2005-01-03 00:01:00,0.7178,0.7178,0.7178,0.7178,158600001.0
2005-01-03 00:02:00,0.7177,0.7178,0.7175,0.7175,158600001.0
2005-01-03 00:03:00,0.7176,0.7176,0.7176,0.7176,158600001.0
2005-01-03 00:04:00,0.7175,0.7177,0.7175,0.7176,158600001.0
2005-01-03 00:05:00,0.7176,0.7176,0.7176,0.7176,158600001.0
2005-01-03 00:06:00,0.7178,0.7178,0.7177,0.7177,158600001.0
2005-01-03 00:07:00,0.7178,0.7178,0.7178,0.7178,158600001.0
2005-01-03 00:08:00,0.7179,0.718,0.7179,0.718,158600001.0
2005-01-03 00:09:00,0.7178,0.7178,0.7178,0.7178,158600001.0
2005-01-03 00:10:00,0.718,0.718,0.718,0.718,158600001.0
2005-01-03 00:11:00,0.7178,0.7178,0.7178,0.7178,158600001.0
2005-01-03 00:12:00,0.7178,0.7178,0.7177,0.7177,158600001.0
2005-01-03 00:13:00,0.7177,0.7177,0.7177,0.7177,158600001.0
2005-01-03 00:14:00,0.7181,0.7181,0.7178,0.7178,158600001.0
2005-01-03 00:15:00,0.7178,0.7179,0.7178,0.7179,158600001.0
2005-01-03 00:16:00,0.7178,0.7178,0.7178,0.7178,158600001.0
2005-01-03 00:17:00,0.7177,0.7177,0.7177,0.7177,158600001.0
2005-01-03 00:19:00,0.7178,0.718,0.7178,0.718,158600001.0
2005-01-03 00:20:00,0.7181,0.7181,0.7181,0.7181,158600001.0
2005-01-03 00:23:00,0.7181,0.7182,0.7181,0.7182,158600001.0
2005-01-03 00:24:00,0.7182,0.7183,0.7182,0.7183,158600001.0
2005-01-03 00:25:00,0.7181,0.7184,0.7181,0.7184,158600001.0
2005-01-03 00:26:00,0.7183,0.7183,0.7183,0.7183,158600001.0
2005-01-03 00:30:00,0.7181,0.7181,0.7181,0.7181,158600001.0
2005-01-03 00:31:00,0.7187,0.7187,0.7187,0.7187,158600001.0
2005-01-03 00:32:00,0.7198,0.72,0.7198,0.72,158600001.0
2005-01-03 00:36:00,0.7192,0.7192,0.7192,0.7192,158600001.0
2005-01-03 00:38:00,0.7184,0.7184,0.718,0.718,158600001.0
2005-01-03 00:39:00,0.7182,0.7182,0.7182,0.7182,158600001.0
2005-01-03 00:40:00,0.718,0.7181,0.718,0.7181,158600001.0
2005-01-03 00:42:00,0.7182,0.7182,0.7182,0.7182,158600001.0
2005-01-03 00:43:00,0.7181,0.7181,0.7181,0.7181,158600001.0
2005-01-03 00:44:00,0.7184,0.7184,0.7182,0.7182,158600001.0
2005-01-03 00:45:00,0.7183,0.7183,0.7183,0.7183,158600001.0
2005-01-03 00:55:00,0.7184,0.7184,0.7184,0.7184,158600001.0
2005-01-03 00:56:00,0.7183,0.7183,0.7183,0.7183,158600001.0
2005-01-03 00:57:00,0.7184,0.7184,0.7184,0.7184,158600001.0
2005-01-03 00:58:00,0.7183,0.7183,0.7183,0.7183,158600001.0
2005-01-03 01:01:00,0.7184,0.7184,0.7182,0.7182,158600001.0
2005-01-03 01:05:00,0.7184,0.7184,0.7184,0.7184,158600001.0
2005-01-03 01:09:00,0.7182,0.7183,0.7182,0.7182,158600001.0
2005-01-03 01:10:00,0.7183,0.7183,0.7179,0.7182,158600001.0
2005-01-03 01:11:00,0.7182,0.7182,0.7182,0.7182,158600001.0
2005-01-03 01:12:00,0.7183,0.7183,0.7178,0.7181,158600001.0
2005-01-03 01:13:00,0.7181,0.7181,0.7178,0.7179,158600001.0
2005-01-03 01:15:00,0.7178,0.7178,0.7178,0.7178,158600001.0
2005-01-03 01:16:00,0.7181,0.7181,0.7181,0.7181,158600001.0
2005-01-03 01:17:00,0.7177,0.7177,0.7177,0.7177,158600001.0
2005-01-03 01:19:00,0.718,0.718,0.718,0.718,158600001.0
2005-01-03 01:23:00,0.7177,0.7177,0.7177,0.7177,158600001.0
2005-01-03 01:25:00,0.7179,0.7179,0.7179,0.7179,158600001.0
2005-01-03 01:27:00,0.7181,0.7181,0.7181,0.7181,158600001.0
2005-01-03 01:28:00,0.718,0.718,0.718,0.718,158600001.0
2005-01-03 01:29:00,0.7186,0.7186,0.7186,0.7186,158600001.0
2005-01-03 01:31:00,0.7181,0.7181,0.7181,0.7181,158600001.0
2005-01-03 01:33:00,0.7179,0.7182,0.7179,0.7182,158600001.0
2005-01-03 01:34:00,0.7182,0.7186,0.7171,0.7182,158600001.0
2005-01-03 01:35:00,0.7182,0.7182,0.7171,0.7178,158600001.0
2005-01-03 01:37:00,0.7177,0.7177,0.7177,0.7177,158600001.0
2005-01-03 01:40:00,0.7173,0.718,0.7173,0.7175,158600001.0
2005-01-03 01:41:00,0.7175,0.7175,0.7175,0.7175,158600001.0
2005-01-03 01:43:00,0.7176,0.7176,0.7174,0.7174,158600001.0
2005-01-03 01:44:00,0.7175,0.718,0.7175,0.718,158600001.0
2005-01-03 01:45:00,0.7175,0.7178,0.7175,0.7178,158600001.0
2005-01-03 01:46:00,0.7175,0.7175,0.7175,0.7175,158600001.0
2005-01-03 01:47:00,0.7176,0.7177,0.7176,0.7177,158600001.0
2005-01-03 01:48:00,0.7176,0.7176,0.7171,0.7173,158600001.0
2005-01-03 01:49:00,0.7172,0.7173,0.7171,0.7172,158600001.0
2005-01-03 01:50:00,0.7175,0.7176,0.7171,0.7176,158600001.0
2005-01-03 01:51:00,0.7176,0.7176,0.7173,0.7173,158600001.0
2005-01-03 01:52:00,0.7174,0.7175,0.7173,0.7173,158600001.0
2005-01-03 01:53:00,0.7174,0.7174,0.7174,0.7174,158600001.0
2005-01-03 01:54:00,0.7175,0.7175,0.7173,0.7174,158600001.0
2005-01-03 01:55:00,0.7173,0.7173,0.7173,0.7173,158600001.0
2005-01-03 01:56:00,0.7173,0.7173,0.7172,0.7173,158600001.0
2005-01-03 01:57:00,0.7173,0.7173,0.7171,0.7172,158600001.0
2005-01-03 01:58:00,0.7173,0.7175,0.7173,0.7175,158600001.0
2005-01-03 01:59:00,0.7173,0.7173,0.7173,0.7173,158600001.0
2005-01-03 02:00:00,0.71781,0.718,0.71772,0.71775,158600001.0
2005-01-03 02:01:00,0.71787,0.71804,0.71773,0.71773,99799999.0
2005-01-03 02:02:00,0.7177,0.71816,0.7177,0.71816,147399999.0
2005-01-03 02:03:00,0.71809,0.71828,0.71809,0.71817,124099999.0
2005-01-03 02:04:00,0.71799,0.71819,0.71799,0.71819,37899999.0
2005-01-03 02:05:00,0.71783,0.71818,0.71783,0.71818,55899998.0
2005-01-03 02:06:00,0.7182,0.71825,0.7182,0.71825,76500000.0
2005-01-03 02:07:00,0.7182,0.71825,0.7182,0.71825,28300000.0
2005-01-03 02:08:00,0.71802,0.71802,0.71776,0.71795,82500001.0
2005-01-03 02:09:00,0.71769,0.71787,0.7176,0.71787,72000002.0
2005-01-03 02:10:00,0.71798,0.71798,0.71752,0.71752,75600000.0
2005-01-03 02:11:00,0.71794,0.71794,0.71745,0.71745,70499998.0
2005-01-03 02:12:00,0.71766,0.71767,0.71731,0.71732,86700000.0
2005-01-03 02:13:00,0.71775,0.7179,0.71775,0.71782,93300000.0
2005-01-03 02:14:00,0.7178,0.7178,0.71746,0.71778,101599998.0
2005-01-03 02:15:00,0.71772,0.71781,0.71744,0.71777,44600000.0
2005-01-03 02:16:00,0.7177,0.7177,0.71736,0.71736,81600000.0
2005-01-03 02:17:00,0.71725,0.7177,0.71725,0.7177,124299996.0
2005-01-03 02:18:00,0.71754,0.7178,0.71754,0.7178,57200000.0
2005-01-03 02:19:00,0.71781,0.71793,0.71781,0.71785,49500000.0
2005-01-03 02:20:00,0.71797,0.71797,0.71785,0.7179,72300000.0
2005-01-03 02:21:00,0.718,0.71804,0.71799,0.71799,62700000.0
2005-01-03 02:22:00,0.71786,0.71786,0.71745,0.71783,68400000.0
2005-01-03 02:23:00,0.71779,0.71803,0.71777,0.71777,163500002.0
2005-01-03 02:24:00,0.7178,0.7178,0.71738,0.71738,157899999.0
2005-01-03 02:25:00,0.71795,0.718,0.7178,0.7179,63800000.0
2005-01-03 02:26:00,0.7177,0.71793,0.71762,0.71781,68600000.0
2005-01-03 02:27:00,0.71775,0.71775,0.7175,0.7175,50600002.0
2005-01-03 02:28:00,0.71757,0.71795,0.71757,0.71795,51000000.0
2005-01-03 02:29:00,0.7179,0.7179,0.71768,0.71775,103699998.0
2005-01-03 02:30:00,0.71774,0.71781,0.71747,0.71781,86500001.0
2005-01-03 02:31:00,0.71798,0.71804,0.71794,0.71804,93000000.0
2005-01-03 02:32:00,0.71776,0.7179,0.71759,0.7179,91900001.0
2005-01-03 02:33:00,0.71771,0.71771,0.71699,0.71699,28599999.0
2005-01-03 02:34:00,0.71717,0.71729,0.71673,0.71694,112700001.0
2005-01-03 02:35:00,0.71745,0.71755,0.71745,0.71745,80100002.0
2005-01-03 02:36:00,0.71733,0.71738,0.71709,0.71734,127100001.0
2005-01-03 02:37:00,0.71755,0.71755,0.7175,0.7175,54200000.0
2005-01-03 02:38:00,0.71755,0.71755,0.7175,0.7175,61600000.0
2005-01-03 02:39:00,0.71702,0.71718,0.71694,0.71708,109400000.0
2005-01-03 02:40:00,0.71675,0.71738,0.71675,0.71738,198100002.0
2005-01-03 02:41:00,0.71733,0.71736,0.71723,0.71723,49800000.0
2005-01-03 02:42:00,0.71725,0.71725,0.717,0.71703,42400000.0
2005-01-03 02:43:00,0.71722,0.71744,0.71722,0.71738,115700000.0
2005-01-03 02:44:00,0.71722,0.71722,0.71694,0.71715,82600000.0
2005-01-03 02:45:00,0.71728,0.71728,0.71692,0.71718,79900000.0
2005-01-03 02:46:00,0.71721,0.71746,0.71721,0.71741,69300001.0
2005-01-03 02:47:00,0.71702,0.71711,0.71682,0.71697,102900000.0
2005-01-03 02:48:00,0.71673,0.71673,0.71652,0.71671,112700001.0
2005-01-03 02:49:00,0.71675,0.717,0.71675,0.71686,54200000.0
2005-01-03 02:50:00,0.71721,0.71728,0.71689,0.71689,63700000.0
2005-01-03 02:51:00,0.71691,0.717,0.71675,0.71691,104599998.0
2005-01-03 02:52:00,0.71688,0.7171,0.71679,0.7171,152600001.0
2005-01-03 02:53:00,0.71711,0.71711,0.71688,0.71698,74099999.0
2005-01-03 02:54:00,0.71664,0.717,0.71664,0.717,47000000.0
2005-01-03 02:55:00,0.7171,0.7171,0.71677,0.71677,69400000.0
2005-01-03 02:56:00,0.71696,0.71696,0.71644,0.71644,96400000.0
2005-01-03 02:57:00,0.71676,0.71705,0.71665,0.71705,83099997.0
2005-01-03 02:58:00,0.71718,0.71719,0.71695,0.71695,71900000.0
2005-01-03 02:59:00,0.71694,0.71694,0.71674,0.71674,100100000.0
2005-01-03 03:00:00,0.71682,0.71713,0.71682,0.7171,62100002.0
2005-01-03 03:01:00,0.7172,0.71725,0.7171,0.71725,80699999.0
2005-01-03 03:02:00,0.71705,0.7172,0.71705,0.7172,90700001.0
2005-01-03 03:03:00,0.71727,0.7173,0.71699,0.71721,111499999.0
2005-01-03 03:04:00,0.71734,0.71734,0.71714,0.71714,113600002.0
2005-01-03 03:05:00,0.71705,0.7172,0.71705,0.7172,139299999.0
2005-01-03 03:06:00,0.71714,0.71722,0.71706,0.71713,85599999.0
2005-01-03 03:07:00,0.71723,0.71739,0.7171,0.71739,97200001.0
2005-01-03 03:08:00,0.71741,0.71741,0.71696,0.71724,121100001.0
2005-01-03 03:09:00,0.71737,0.71737,0.7173,0.71733,63800000.0
2005-01-03 03:10:00,0.71736,0.71757,0.71736,0.71751,84399998.0
2005-01-03 03:11:00,0.71733,0.71782,0.71731,0.71782,98300001.0
2005-01-03 03:12:00,0.71759,0.71792,0.71759,0.71777,88799999.0
2005-01-03 03:13:00,0.7183,0.71833,0.7183,0.71833,11900000.0
2005-01-03 03:14:00,0.71799,0.71799,0.71794,0.71798,30100000.0
2005-01-03 03:15:00,0.7182,0.7182,0.7179,0.71799,111500000.0
2005-01-03 03:16:00,0.71789,0.71789,0.7176,0.71777,70200000.0
2005-01-03 03:17:00,0.718,0.71805,0.71792,0.71792,44500000.0
2005-01-03 03:18:00,0.71798,0.71799,0.71777,0.71777,98700000.0
2005-01-03 03:19:00,0.71776,0.71832,0.71776,0.71832,51700000.0
2005-01-03 03:20:00,0.71832,0.71832,0.71818,0.71823,116200001.0
2005-01-03 03:21:00,0.71829,0.71854,0.71812,0.71812,102800000.0
2005-01-03 03:22:00,0.71852,0.71852,0.71826,0.71826,75500000.0
2005-01-03 03:23:00,0.71829,0.71829,0.71805,0.71815,87399999.0
2005-01-03 03:24:00,0.71793,0.71793,0.71758,0.71772,89700000.0
2005-01-03 03:25:00,0.7177,0.71788,0.71745,0.71781,113600000.0
2005-01-03 03:26:00,0.71782,0.71794,0.71734,0.71734,85400001.0
2005-01-03 03:27:00,0.71803,0.71829,0.71803,0.71829,37500000.0
2005-01-03 03:28:00,0.71778,0.71821,0.71778,0.71818,42900000.0
2005-01-03 03:29:00,0.71832,0.71844,0.71832,0.71844,49300000.0
2005-01-03 03:30:00,0.71796,0.71816,0.71796,0.71799,62100000.0
2005-01-03 03:31:00,0.71811,0.71829,0.71811,0.71829,103200001.0
2005-01-03 03:32:00,0.71813,0.71828,0.71789,0.71793,108300001.0
2005-01-03 03:33:00,0.71792,0.71805,0.71789,0.71805,40900000.0
2005-01-03 03:34:00,0.71809,0.71833,0.71801,0.71833,100400000.0
2005-01-03 03:35:00,0.71808,0.71822,0.71798,0.71815,134600002.0
2005-01-03 03:36:00,0.71788,0.71827,0.71788,0.71827,94299998.0
2005-01-03 03:37:00,0.71835,0.71835,0.71825,0.71827,128599998.0
2005-01-03 03:38:00,0.71816,0.71822,0.71797,0.71822,70499999.0
2005-01-03 03:39:00,0.7183,0.7183,0.71805,0.71805,32200000.0
2005-01-03 03:40:00,0.71801,0.71835,0.71801,0.71827,115299999.0
2005-01-03 03:41:00,0.71789,0.71813,0.71788,0.71792,78400000.0
2005-01-03 03:42:00,0.7179,0.71817,0.71787,0.71788,80100001.0
2005-01-03 03:43:00,0.71728,0.71779,0.71728,0.71779,59800000.0
2005-01-03 03:44:00,0.71803,0.71803,0.71773,0.71779,71500001.0
2005-01-03 03:45:00,0.71762,0.71762,0.71742,0.71753,71800000.0
2005-01-03 03:46:00,0.71746,0.71749,0.7171,0.7171,89100000.0
2005-01-03 03:47:00,0.71715,0.7174,0.71715,0.7174,25500001.0
2005-01-03 03:48:00,0.71773,0.71785,0.71762,0.71785,125199997.0
2005-01-03 03:49:00,0.7176,0.7178,0.71733,0.7178,57200000.0
2005-01-03 03:50:00,0.71782,0.71784,0.71777,0.71781,90499999.0
2005-01-03 03:51:00,0.7178,0.71781,0.71742,0.71744,82300000.0
2005-01-03 03:52:00,0.71786,0.71787,0.71765,0.71765,96600001.0
2005-01-03 03:53:00,0.71744,0.7177,0.71744,0.7177,80199999.0
2005-01-03 03:54:00,0.71762,0.71764,0.71738,0.71764,44900000.0
2005-01-03 03:55:00,0.71751,0.71763,0.71708,0.71763,108300000.0
2005-01-03 03:56:00,0.71766,0.71772,0.71751,0.71765,87799999.0
2005-01-03 03:57:00,0.71768,0.71772,0.71733,0.7175,60700000.0
2005-01-03 03:58:00,0.71752,0.71766,0.71752,0.71766,107500001.0
2005-01-03 03:59:00,0.71767,0.71768,0.71757,0.71757,57700001.0
2005-01-03 04:00:00,0.71732,0.71732,0.71687,0.71691,90499999.0
2005-01-03 04:01:00,0.71661,0.71671,0.71644,0.71647,116300001.0
2005-01-03 04:02:00,0.71616,0.71654,0.71616,0.71654,102500000.0
2005-01-03 04:03:00,0.71626,0.7163,0.71605,0.7163,143700001.0
2005-01-03 04:04:00,0.71624,0.7163,0.7161,0.7161,95299999.0
2005-01-03 04:05:00,0.71603,0.71603,0.71587,0.71593,71199998.0
2005-01-03 04:06:00,0.71585,0.71586,0.71573,0.71586,162299998.0
2005-01-03 04:07:00,0.71593,0.71609,0.71586,0.71609,139100000.0
2005-01-03 04:08:00,0.71631,0.71631,0.71591,0.71606,97800000.0
2005-01-03 04:09:00,0.71611,0.71617,0.71598,0.71604,58100000.0
2005-01-03 04:10:00,0.71589,0.71613,0.71589,0.71601,124400002.0
2005-01-03 04:11:00,0.71595,0.71646,0.71591,0.71646,64500000.0
2005-01-03 04:12:00,0.71645,0.71645,0.71607,0.71609,64500000.0
2005-01-03 04:13:00,0.71602,0.7161,0.71594,0.7161,85500000.0
2005-01-03 04:14:00,0.71616,0.71626,0.71605,0.71605,166500002.0
2005-01-03 04:15:00,0.71595,0.71625,0.71595,0.71625,85599999.0
2005-01-03 04:16:00,0.71619,0.71619,0.71565,0.71586,90899998.0
2005-01-03 04:17:00,0.71605,0.71618,0.71598,0.71598,84799999.0
2005-01-03 04:18:00,0.71614,0.71628,0.71606,0.71628,81399999.0
2005-01-03 04:19:00,0.71617,0.71623,0.71585,0.71623,75400000.0
2005-01-03 04:20:00,0.71627,0.71637,0.71627,0.71637,46900000.0
2005-01-03 04:21:00,0.71639,0.71639,0.71608,0.7163,148900000.0
2005-01-03 04:22:00,0.71635,0.71644,0.71635,0.71635,98299999.0
2005-01-03 04:23:00,0.71615,0.71617,0.71603,0.71617,83600002.0
2005-01-03 04:24:00,0.71618,0.71619,0.71613,0.71615,105799998.0
2005-01-03 04:25:00,0.71637,0.71638,0.71637,0.71638,37400001.0
2005-01-03 04:26:00,0.71625,0.71626,0.71606,0.71626,56900000.0
2005-01-03 04:27:00,0.71598,0.7161,0.71586,0.7161,96200000.0
2005-01-03 04:28:00,0.71644,0.71644,0.71596,0.7162,92299999.0
2005-01-03 04:29:00,0.71626,0.71639,0.71624,0.71639,124200004.0
2005-01-03 04:30:00,0.7164,0.71652,0.71639,0.71643,99000000.0
2005-01-03 04:31:00,0.71631,0.71631,0.71614,0.71617,102899999.0
2005-01-03 04:32:00,0.71619,0.71638,0.71612,0.71612,69899999.0
2005-01-03 04:33:00,0.71624,0.71638,0.71624,0.71638,95099999.0
2005-01-03 04:34:00,0.71632,0.71633,0.71632,0.71633,8800000.0
2005-01-03 04:35:00,0.71645,0.71645,0.7163,0.71645,111200002.0
2005-01-03 04:36:00,0.71629,0.71629,0.7162,0.71629,84400000.0
2005-01-03 04:37:00,0.71634,0.71634,0.71631,0.71631,16900000.0
2005-01-03 04:38:00,0.71641,0.71641,0.7161,0.7162,82800002.0
2005-01-03 04:39:00,0.71621,0.71635,0.71621,0.71632,59299999.0
2005-01-03 04:40:00,0.71627,0.71627,0.71612,0.71618,92199997.0
2005-01-03 04:41:00,0.71658,0.71667,0.71657,0.71667,71899999.0
2005-01-03 04:42:00,0.71654,0.71654,0.71641,0.7165,115599999.0
2005-01-03 04:43:00,0.7165,0.7166,0.71647,0.7166,26699999.0
2005-01-03 04:44:00,0.71638,0.71641,0.71619,0.71641,99600000.0
2005-01-03 04:45:00,0.71648,0.71658,0.71645,0.71649,126500000.0
2005-01-03 04:46:00,0.71648,0.71656,0.71645,0.71645,165800000.0
2005-01-03 04:47:00,0.71645,0.71645,0.71617,0.71617,173800006.0
2005-01-03 04:48:00,0.71614,0.71648,0.71614,0.71648,95400000.0
2005-01-03 04:49:00,0.71653,0.71653,0.7163,0.71647,115200002.0
2005-01-03 04:50:00,0.71659,0.7166,0.71622,0.71622,83600000.0
2005-01-03 04:51:00,0.71625,0.71646,0.71625,0.7164,53700000.0
2005-01-03 04:52:00,0.71645,0.7165,0.71628,0.7165,96500001.0
2005-01-03 04:53:00,0.7163,0.7163,0.7163,0.7163,23000000.0
2005-01-03 04:54:00,0.71616,0.71634,0.71605,0.71634,86599999.0
2005-01-03 04:55:00,0.71653,0.71653,0.71639,0.71642,77300000.0
2005-01-03 04:56:00,0.71624,0.71624,0.71583,0.71593,107599999.0
2005-01-03 04:57:00,0.71626,0.71627,0.71585,0.71603,142399998.0
2005-01-03 04:58:00,0.71588,0.71623,0.71588,0.71621,140600001.0
2005-01-03 04:59:00,0.71627,0.71627,0.71578,0.71583,100299998.0
2005-01-03 05:00:00,0.71579,0.71619,0.71579,0.71619,58300001.0
2005-01-03 05:01:00,0.7158,0.71606,0.71577,0.71606,107200000.0
2005-01-03 05:02:00,0.71599,0.71617,0.71571,0.71595,112300000.0
2005-01-03 05:03:00,0.71624,0.71636,0.71605,0.71605,80600000.0
2005-01-03 05:04:00,0.7162,0.71647,0.71611,0.71629,129100000.0
2005-01-03 05:05:00,0.71632,0.71634,0.7159,0.7159,56200000.0
2005-01-03 05:06:00,0.71607,0.7162,0.71603,0.7161,155000000.0
2005-01-03 05:07:00,0.71603,0.71608,0.71566,0.71582,92699999.0
2005-01-03 05:08:00,0.71588,0.71622,0.71583,0.71584,141500000.0
2005-01-03 05:09:00,0.71578,0.71598,0.71561,0.7158,121799998.0
2005-01-03 05:10:00,0.71562,0.71577,0.71553,0.71562,118800000.0
2005-01-03 05:11:00,0.71568,0.71588,0.71558,0.71588,65700000.0
2005-01-03 05:12:00,0.71573,0.71587,0.71564,0.71587,61300000.0
2005-01-03 05:13:00,0.71574,0.71594,0.71566,0.7159,131600002.0
2005-01-03 05:14:00,0.71562,0.7157,0.71542,0.7157,81200002.0
2005-01-03 05:15:00,0.71562,0.71576,0.71554,0.71568,68600000.0
2005-01-03 05:16:00,0.71574,0.71574,0.71535,0.71565,135300000.0
2005-01-03 05:17:00,0.71597,0.71599,0.71567,0.71572,85400000.0
2005-01-03 05:18:00,0.71579,0.71588,0.71567,0.71576,52500000.0
2005-01-03 05:19:00,0.7159,0.71593,0.71584,0.71593,64200000.0
2005-01-03 05:20:00,0.71559,0.71585,0.71559,0.71575,92199999.0
2005-01-03 05:21:00,0.71578,0.71581,0.71549,0.71566,117499999.0
2005-01-03 05:22:00,0.71585,0.71588,0.71543,0.71588,70800001.0
2005-01-03 05:23:00,0.71574,0.71587,0.71554,0.71557,123999997.0
2005-01-03 05:24:00,0.71551,0.7157,0.71536,0.7157,99700000.0
2005-01-03 05:25:00,0.71547,0.71568,0.71543,0.71548,153999999.0
2005-01-03 05:26:00,0.71532,0.71532,0.71508,0.7152,72400000.0
2005-01-03 05:27:00,0.71503,0.71503,0.71474,0.71489,72600000.0
2005-01-03 05:28:00,0.71492,0.715,0.71491,0.71498,90000000.0
2005-01-03 05:29:00,0.71481,0.71507,0.7148,0.71507,66200000.0
2005-01-03 05:30:00,0.71491,0.71523,0.71487,0.71521,82700000.0
2005-01-03 05:31:00,0.71495,0.71513,0.71477,0.7151,62200000.0
2005-01-03 05:32:00,0.71515,0.71531,0.71515,0.71516,102599999.0
2005-01-03 05:33:00,0.71518,0.71524,0.71513,0.71521,111300000.0
2005-01-03 05:34:00,0.71536,0.71536,0.71497,0.71504,81900000.0
2005-01-03 05:35:00,0.71513,0.71523,0.71513,0.71523,132500001.0
2005-01-03 05:36:00,0.71531,0.71531,0.71484,0.71515,107699999.0
2005-01-03 05:37:00,0.71498,0.71507,0.71493,0.71495,126400000.0
2005-01-03 05:38:00,0.71475,0.7149,0.71464,0.7149,86199998.0
2005-01-03 05:39:00,0.71487,0.7149,0.71487,0.7149,54800000.0
2005-01-03 05:40:00,0.71471,0.71471,0.71403,0.71403,79900000.0
2005-01-03 05:41:00,0.71408,0.71421,0.71394,0.71419,78100000.0
2005-01-03 05:42:00,0.7138,0.71397,0.71366,0.71386,89700001.0
2005-01-03 05:43:00,0.71379,0.71386,0.7137,0.71384,131100001.0
2005-01-03 05:44:00,0.71372,0.71386,0.71366,0.71386,69600001.0
2005-01-03 05:45:00,0.71363,0.71365,0.71173,0.71173,96100000.0
2005-01-03 05:46:00,0.71037,0.71037,0.71002,0.71029,106100001.0
2005-01-03 05:47:00,0.7104,0.71168,0.71038,0.71167,115299999.0
2005-01-03 05:48:00,0.71181,0.712,0.71171,0.712,73199999.0
2005-01-03 05:49:00,0.71228,0.7127,0.71196,0.71213,88900001.0
2005-01-03 05:50:00,0.71194,0.71208,0.71165,0.71165,122600001.0
2005-01-03 05:51:00,0.71204,0.71238,0.71199,0.71215,130299999.0
2005-01-03 05:52:00,0.71249,0.71253,0.71221,0.71232,108900000.0
2005-01-03 05:53:00,0.71265,0.71278,0.71223,0.71237,87400000.0
2005-01-03 05:54:00,0.71247,0.71257,0.71072,0.71072,81900000.0
2005-01-03 05:55:00,0.70985,0.7114,0.70985,0.7114,93999999.0
2005-01-03 05:56:00,0.71167,0.71167,0.71101,0.71125,89899998.0
2005-01-03 05:57:00,0.71091,0.71171,0.71091,0.71171,106500001.0
2005-01-03 05:58:00,0.71166,0.71226,0.71166,0.71226,67200000.0
2005-01-03 05:59:00,0.71277,0.71352,0.71277,0.71352,65600000.0
2005-01-03 06:00:00,0.71372,0.71378,0.71358,0.7137,145700000.0
2005-01-03 06:01:00,0.71384,0.71391,0.71365,0.71387,65300000.0
2005-01-03 06:02:00,0.71391,0.71392,0.71358,0.71358,70600000.0
2005-01-03 06:03:00,0.71348,0.71372,0.71341,0.71372,128799999.0
2005-01-03 06:04:00,0.71389,0.71408,0.71362,0.71404,145400001.0
2005-01-03 06:05:00,0.71412,0.71419,0.71391,0.71411,141000001.0
2005-01-03 06:06:00,0.71402,0.71428,0.71402,0.71423,40500000.0
2005-01-03 06:07:00,0.71423,0.71423,0.71378,0.71378,110300002.0
2005-01-03 06:08:00,0.71392,0.71423,0.71392,0.71409,70199999.0
2005-01-03 06:09:00,0.71375,0.71398,0.71353,0.7138,89100000.0
2005-01-03 06:10:00,0.71369,0.71389,0.71357,0.71389,93899999.0
2005-01-03 06:11:00,0.71352,0.71396,0.71352,0.71396,73500000.0
2005-01-03 06:12:00,0.71402,0.71405,0.7137,0.71382,89700001.0
2005-01-03 06:13:00,0.71392,0.71398,0.71375,0.71391,139200001.0
2005-01-03 06:14:00,0.71392,0.71465,0.71388,0.71439,143900001.0
2005-01-03 06:15:00,0.71411,0.71432,0.71396,0.71432,64800000.0
2005-01-03 06:16:00,0.7143,0.7143,0.7141,0.71427,33500000.0
2005-01-03 06:17:00,0.71392,0.71417,0.71392,0.71403,72499999.0
2005-01-03 06:18:00,0.71389,0.71408,0.71383,0.71383,137999998.0
2005-01-03 06:19:00,0.71422,0.71424,0.7138,0.71394,132599999.0
2005-01-03 06:20:00,0.71396,0.71427,0.71396,0.71427,53400000.0
2005-01-03 06:21:00,0.71393,0.71393,0.71296,0.71296,42199999.0
2005-01-03 06:22:00,0.71279,0.71297,0.71266,0.71297,68500001.0
2005-01-03 06:23:00,0.7132,0.71327,0.71299,0.71327,79300000.0
2005-01-03 06:24:00,0.71323,0.71323,0.71277,0.71298,94700000.0
2005-01-03 06:25:00,0.7128,0.71356,0.71268,0.71356,90800001.0
2005-01-03 06:26:00,0.71345,0.71345,0.71276,0.71279,87000001.0
2005-01-03 06:27:00,0.71257,0.71276,0.71251,0.71256,122100000.0
2005-01-03 06:28:00,0.71254,0.71267,0.71249,0.71258,142600001.0
2005-01-03 06:29:00,0.71262,0.71281,0.71262,0.71281,60499999.0
2005-01-03 06:30:00,0.71276,0.71276,0.71238,0.71273,95600000.0
2005-01-03 06:31:00,0.71303,0.71322,0.71285,0.71286,129799998.0
2005-01-03 06:32:00,0.71277,0.71283,0.71235,0.71235,92400000.0
2005-01-03 06:33:00,0.7121,0.71297,0.7121,0.71297,60400000.0
2005-01-03 06:34:00,0.71289,0.71289,0.71277,0.71279,33999999.0
2005-01-03 06:35:00,0.71282,0.71282,0.71258,0.71259,80399999.0
2005-01-03 06:36:00,0.71235,0.71277,0.71235,0.71277,86800000.0
2005-01-03 06:37:00,0.71282,0.71283,0.7125,0.7125,43500001.0
2005-01-03 06:38:00,0.71232,0.71269,0.71232,0.71269,54100000.0
2005-01-03 06:39:00,0.71282,0.71282,0.71262,0.71262,18400000.0
2005-01-03 06:40:00,0.71253,0.71267,0.71253,0.71267,15100000.0
2005-01-03 06:41:00,0.71249,0.71267,0.71249,0.71257,79800000.0
2005-01-03 06:42:00,0.71234,0.71275,0.71234,0.71275,60099999.0
2005-01-03 06:43:00,0.7128,0.71285,0.71277,0.71285,134999998.0
2005-01-03 06:44:00,0.71266,0.7128,0.71253,0.7128,113300000.0
2005-01-03 06:45:00,0.7128,0.71285,0.7128,0.71285,54100000.0
2005-01-03 06:46:00,0.71288,0.71293,0.71283,0.71288,84300000.0
2005-01-03 06:47:00,0.71278,0.71287,0.71272,0.71272,118999998.0
2005-01-03 06:48:00,0.71272,0.71277,0.7127,0.71277,89300000.0
2005-01-03 06:49:00,0.71264,0.71288,0.71262,0.71288,125100002.0
2005-01-03 06:50:00,0.71291,0.71291,0.71263,0.71283,86899998.0
2005-01-03 06:51:00,0.71301,0.71301,0.71277,0.7128,98700000.0
2005-01-03 06:52:00,0.71276,0.71295,0.71249,0.71295,120799999.0
2005-01-03 06:53:00,0.713,0.7131,0.71285,0.713,41800001.0
2005-01-03 06:54:00,0.71294,0.71294,0.71286,0.7129,90900002.0
2005-01-03 06:55:00,0.71298,0.71306,0.71294,0.71294,107500000.0
2005-01-03 06:56:00,0.71308,0.71308,0.71291,0.71294,111900000.0
2005-01-03 06:57:00,0.71308,0.71308,0.71271,0.71308,67299999.0
2005-01-03 06:58:00,0.71308,0.71308,0.71277,0.71286,94000003.0
2005-01-03 06:59:00,0.7127,0.713,0.7127,0.713,120999999.0
2005-01-03 07:00:00,0.71298,0.71323,0.71273,0.71323,120300001.0
2005-01-03 07:01:00,0.71282,0.71298,0.71281,0.71285,93199999.0
2005-01-03 07:02:00,0.7127,0.71299,0.71259,0.71297,101500001.0
2005-01-03 07:03:00,0.71299,0.71299,0.71268,0.71268,83700001.0
2005-01-03 07:04:00,0.71303,0.71303,0.71287,0.71287,41900000.0
2005-01-03 07:05:00,0.71326,0.71333,0.71322,0.71328,93600000.0
2005-01-03 07:06:00,0.71316,0.71316,0.71249,0.71249,93500000.0
2005-01-03 07:07:00,0.71304,0.71318,0.71292,0.71316,91900001.0
2005-01-03 07:08:00,0.71325,0.71325,0.713,0.7132,82900001.0
2005-01-03 07:09:00,0.71311,0.71322,0.71298,0.7132,108800000.0
2005-01-03 07:10:00,0.71325,0.71325,0.7132,0.7132,37300000.0
2005-01-03 07:11:00,0.71328,0.71332,0.713,0.71325,64400000.0
2005-01-03 07:12:00,0.71294,0.71294,0.71263,0.71264,137400001.0
2005-01-03 07:13:00,0.71254,0.71265,0.71238,0.71265,59100000.0
2005-01-03 07:14:00,0.71267,0.71283,0.71257,0.71283,88900000.0
2005-01-03 07:15:00,0.71298,0.71316,0.7129,0.71316,57000000.0
2005-01-03 07:16:00,0.71319,0.71319,0.71292,0.71294,65599999.0
2005-01-03 07:17:00,0.71307,0.71307,0.71252,0.7128,140500000.0
2005-01-03 07:18:00,0.71327,0.71336,0.71285,0.71287,163900002.0
2005-01-03 07:19:00,0.71297,0.71297,0.71258,0.71273,65300000.0
2005-01-03 07:20:00,0.71234,0.71287,0.71234,0.71269,107300000.0
2005-01-03 07:21:00,0.71252,0.71278,0.7125,0.71278,64600000.0
2005-01-03 07:22:00,0.71279,0.71279,0.71259,0.71269,85699999.0
2005-01-03 07:23:00,0.71269,0.71278,0.71267,0.71277,60100000.0
2005-01-03 07:24:00,0.71274,0.71274,0.71241,0.71244,57299999.0
2005-01-03 07:25:00,0.71254,0.71278,0.71254,0.71278,90800000.0
2005-01-03 07:26:00,0.71285,0.71285,0.71262,0.71272,50000001.0
2005-01-03 07:27:00,0.71275,0.71275,0.7125,0.71257,104200000.0
2005-01-03 07:28:00,0.71256,0.71266,0.71233,0.71245,141999998.0
2005-01-03 07:29:00,0.71249,0.71249,0.71171,0.71218,122699997.0
2005-01-03 07:30:00,0.71212,0.71231,0.71204,0.71231,127299998.0
2005-01-03 07:31:00,0.71241,0.71241,0.712,0.71208,74899998.0
2005-01-03 07:32:00,0.71227,0.71259,0.71208,0.71253,136700001.0
2005-01-03 07:33:00,0.71255,0.71255,0.71237,0.71254,70399999.0
2005-01-03 07:34:00,0.71215,0.71257,0.71215,0.7124,79699999.0
2005-01-03 07:35:00,0.7123,0.71254,0.7123,0.71243,123299995.0
2005-01-03 07:36:00,0.71243,0.71243,0.71212,0.71212,63900000.0
2005-01-03 07:37:00,0.71198,0.71223,0.7118,0.71198,119999999.0
2005-01-03 07:38:00,0.71201,0.71209,0.71179,0.71192,99300000.0
2005-01-03 07:39:00,0.71186,0.71215,0.71185,0.71215,57100000.0
2005-01-03 07:40:00,0.71212,0.71227,0.712,0.712,108600001.0
2005-01-03 07:41:00,0.7118,0.71232,0.71176,0.7123,59199999.0
2005-01-03 07:42:00,0.71259,0.71259,0.71222,0.71227,91900001.0
2005-01-03 07:43:00,0.71192,0.71236,0.71192,0.71205,162899997.0
2005-01-03 07:44:00,0.71225,0.7124,0.71198,0.71198,59299999.0
2005-01-03 07:45:00,0.71246,0.7126,0.71244,0.71254,124099999.0
2005-01-03 07:46:00,0.71242,0.71249,0.71218,0.71249,106499999.0
2005-01-03 07:47:00,0.71255,0.71255,0.71214,0.71214,52900000.0
2005-01-03 07:48:00,0.71212,0.71256,0.71212,0.71256,70100000.0
2005-01-03 07:49:00,0.7126,0.71265,0.71258,0.71265,97200000.0
2005-01-03 07:50:00,0.71264,0.71278,0.71257,0.71264,140400000.0
2005-01-03 07:51:00,0.71255,0.71267,0.71255,0.71255,93200000.0
2005-01-03 07:52:00,0.71259,0.71259,0.71246,0.7125,71899999.0
2005-01-03 07:53:00,0.71253,0.71253,0.71232,0.71235,71300000.0
2005-01-03 07:54:00,0.7123,0.71242,0.71217,0.71219,66900000.0
2005-01-03 07:55:00,0.71254,0.71254,0.71233,0.71233,29100000.0
2005-01-03 07:56:00,0.71243,0.71244,0.71224,0.71238,93199999.0
2005-01-03 07:57:00,0.7124,0.71277,0.71233,0.71277,141900000.0
2005-01-03 07:58:00,0.71271,0.71282,0.71244,0.71275,97700000.0
2005-01-03 07:59:00,0.71282,0.71282,0.71245,0.71245,43300000.0
2005-01-03 08:00:00,0.71251,0.71291,0.71249,0.71285,76099998.0
2005-01-03 08:01:00,0.71275,0.71279,0.71249,0.71249,101400001.0
2005-01-03 08:02:00,0.71288,0.71288,0.71243,0.71265,111500000.0
2005-01-03 08:03:00,0.71251,0.71256,0.71228,0.71253,148300000.0
2005-01-03 08:04:00,0.71248,0.71265,0.71235,0.71265,57600000.0
2005-01-03 08:05:00,0.71271,0.71271,0.71249,0.71258,95999997.0
2005-01-03 08:06:00,0.71228,0.71279,0.71227,0.71279,111099998.0
2005-01-03 08:07:00,0.71271,0.7128,0.71268,0.71278,76500000.0
2005-01-03 08:08:00,0.71268,0.71268,0.7125,0.7125,134000001.0
2005-01-03 08:09:00,0.7125,0.71279,0.71239,0.71279,126099999.0
2005-01-03 08:10:00,0.71295,0.713,0.7129,0.7129,38999999.0
2005-01-03 08:11:00,0.7124,0.71283,0.71238,0.71283,87000002.0
2005-01-03 08:12:00,0.7128,0.71295,0.7128,0.71295,100800002.0
2005-01-03 08:13:00,0.7125,0.71279,0.71236,0.71279,89600000.0
2005-01-03 08:14:00,0.71235,0.71235,0.7122,0.7122,12700000.0
2005-01-03 08:15:00,0.71251,0.71278,0.71251,0.71264,90599999.0
2005-01-03 08:16:00,0.71256,0.71284,0.71251,0.71284,54800000.0
2005-01-03 08:17:00,0.71276,0.71298,0.71271,0.71298,18800000.0
2005-01-03 08:18:00,0.71304,0.71304,0.71284,0.71284,58100000.0
2005-01-03 08:19:00,0.71273,0.71297,0.71249,0.71297,57800000.0
2005-01-03 08:20:00,0.71315,0.7132,0.71305,0.7131,118499999.0
2005-01-03 08:21:00,0.71292,0.71294,0.71262,0.71262,23200000.0
2005-01-03 08:22:00,0.71263,0.71265,0.71263,0.71265,31800001.0
2005-01-03 08:23:00,0.71267,0.71281,0.71259,0.71281,48600000.0
2005-01-03 08:24:00,0.71297,0.71297,0.7129,0.71295,55900000.0
2005-01-03 08:25:00,0.71289,0.71289,0.71262,0.71277,100200000.0
2005-01-03 08:26:00,0.71266,0.71266,0.71232,0.71232,70999999.0
2005-01-03 08:27:00,0.71265,0.7128,0.71237,0.71245,71700000.0
2005-01-03 08:28:00,0.71258,0.71258,0.7122,0.71234,96400000.0
2005-01-03 08:29:00,0.71231,0.71231,0.71173,0.71173,21600000.0
2005-01-03 08:30:00,0.71156,0.71156,0.71139,0.71152,111399999.0
2005-01-03 08:31:00,0.71153,0.71192,0.71141,0.71192,55800000.0
2005-01-03 08:32:00,0.71189,0.71189,0.71166,0.71166,23800000.0
2005-01-03 08:33:00,0.71142,0.71182,0.71142,0.71182,84399999.0
2005-01-03 08:34:00,0.71188,0.71188,0.71144,0.71144,53300000.0
2005-01-03 08:35:00,0.71188,0.71188,0.71165,0.71181,125000001.0
2005-01-03 08:36:00,0.71167,0.71187,0.71146,0.71146,56900000.0
2005-01-03 08:37:00,0.71157,0.71165,0.7114,0.71146,63700000.0
2005-01-03 08:38:00,0.71125,0.71168,0.7108,0.71122,138100001.0
2005-01-03 08:39:00,0.71145,0.71166,0.7113,0.71166,91200000.0
2005-01-03 08:40:00,0.71169,0.71169,0.71145,0.7116,62100000.0
2005-01-03 08:41:00,0.71152,0.71167,0.71141,0.71167,39900000.0
2005-01-03 08:42:00,0.71197,0.7122,0.71183,0.71183,118799999.0
2005-01-03 08:43:00,0.71209,0.7124,0.71209,0.71224,74300001.0
2005-01-03 08:44:00,0.71213,0.71213,0.7117,0.71184,54100000.0
2005-01-03 08:45:00,0.71218,0.71255,0.71211,0.71255,79700000.0
2005-01-03 08:46:00,0.71245,0.71258,0.71238,0.71257,59900000.0
2005-01-03 08:47:00,0.71255,0.71272,0.71237,0.71272,114500001.0
2005-01-03 08:48:00,0.71242,0.71254,0.71202,0.71202,71199998.0
2005-01-03 08:49:00,0.71188,0.71203,0.71188,0.71194,47100000.0
2005-01-03 08:50:00,0.71208,0.7123,0.71204,0.71204,84400001.0
2005-01-03 08:51:00,0.71209,0.71238,0.71204,0.71204,65400000.0
2005-01-03 08:52:00,0.71232,0.71232,0.71223,0.71227,51500000.0
2005-01-03 08:53:00,0.71307,0.7136,0.71233,0.71233,79800000.0
2005-01-03 08:54:00,0.71202,0.71241,0.71193,0.71241,121100002.0
2005-01-03 08:55:00,0.71212,0.7126,0.71212,0.7126,79400000.0
2005-01-03 08:56:00,0.71251,0.71251,0.71197,0.7122,40500000.0
2005-01-03 08:57:00,0.71248,0.7126,0.71238,0.71238,61200001.0
2005-01-03 08:58:00,0.71239,0.71257,0.71236,0.71236,103200001.0
2005-01-03 08:59:00,0.71222,0.71222,0.71208,0.71222,45200000.0
2005-01-03 09:00:00,0.71226,0.71244,0.71221,0.71244,190399997.0
2005-01-03 09:01:00,0.71228,0.71248,0.71228,0.71245,84499999.0
2005-01-03 09:02:00,0.71232,0.71232,0.71205,0.71225,96900000.0
2005-01-03 09:03:00,0.71237,0.71254,0.71237,0.71253,99900000.0
2005-01-03 09:04:00,0.71256,0.71256,0.71219,0.7125,130299999.0
2005-01-03 09:05:00,0.71254,0.7127,0.71254,0.7126,59700000.0
2005-01-03 09:06:00,0.71247,0.71261,0.71229,0.71229,61400000.0
2005-01-03 09:07:00,0.71206,0.71206,0.71175,0.71175,98699999.0
2005-01-03 09:08:00,0.71195,0.71212,0.71195,0.71198,35600000.0
2005-01-03 09:09:00,0.71189,0.71225,0.71185,0.71225,138599999.0
2005-01-03 09:10:00,0.71207,0.71213,0.71196,0.71208,140500000.0
2005-01-03 09:11:00,0.71223,0.71232,0.71212,0.71232,93300002.0
2005-01-03 09:12:00,0.71215,0.71227,0.71188,0.71188,69700001.0
2005-01-03 09:13:00,0.71217,0.71218,0.71203,0.71205,102800000.0
2005-01-03 09:14:00,0.71211,0.71214,0.71186,0.71209,110000000.0
2005-01-03 09:15:00,0.71226,0.71226,0.712,0.712,105900001.0
2005-01-03 09:16:00,0.712,0.71206,0.712,0.71205,57400000.0
2005-01-03 09:17:00,0.71195,0.71222,0.71176,0.71176,185499999.0
2005-01-03 09:18:00,0.71192,0.71192,0.7116,0.71175,92899999.0
2005-01-03 09:19:00,0.71182,0.71193,0.71182,0.71193,32700000.0
2005-01-03 09:20:00,0.71192,0.71221,0.71192,0.712,84200000.0
2005-01-03 09:21:00,0.71202,0.71237,0.71202,0.71237,47700000.0
2005-01-03 09:22:00,0.71231,0.71237,0.71184,0.71203,137300001.0
2005-01-03 09:23:00,0.71211,0.71226,0.71197,0.71222,109000000.0
2005-01-03 09:24:00,0.71233,0.71233,0.71203,0.71204,81499999.0
2005-01-03 09:25:00,0.7121,0.71218,0.71201,0.71218,93299999.0
2005-01-03 09:26:00,0.71226,0.71226,0.71204,0.71207,79200000.0
2005-01-03 09:27:00,0.7121,0.7121,0.71195,0.71204,53900000.0
2005-01-03 09:28:00,0.71224,0.7123,0.71214,0.71225,186199997.0
2005-01-03 09:29:00,0.71214,0.71217,0.7119,0.71212,151199999.0
2005-01-03 09:30:00,0.71212,0.71229,0.71212,0.71214,93000001.0
2005-01-03 09:31:00,0.7126,0.71275,0.71243,0.71264,62899999.0
2005-01-03 09:32:00,0.71257,0.71276,0.71243,0.71276,90000000.0
2005-01-03 09:33:00,0.71251,0.71275,0.71246,0.71267,101699999.0
2005-01-03 09:34:00,0.7125,0.7126,0.71241,0.7126,42600000.0
2005-01-03 09:35:00,0.71258,0.71269,0.7122,0.71269,113600000.0
2005-01-03 09:36:00,0.71277,0.71302,0.71277,0.71285,73699999.0
2005-01-03 09:37:00,0.713,0.713,0.71253,0.71253,84099998.0
2005-01-03 09:38:00,0.71289,0.71299,0.71265,0.71265,118100002.0
2005-01-03 09:39:00,0.71276,0.7128,0.71258,0.71258,109200000.0
2005-01-03 09:40:00,0.71259,0.71303,0.71259,0.71303,53700000.0
2005-01-03 09:41:00,0.71307,0.71326,0.71306,0.71322,118600000.0
2005-01-03 09:42:00,0.71329,0.71329,0.71306,0.71306,50099999.0
2005-01-03 09:43:00,0.71328,0.71328,0.71304,0.71326,76200000.0
2005-01-03 09:44:00,0.71323,0.71327,0.71313,0.71315,84999998.0
2005-01-03 09:45:00,0.71321,0.71322,0.71293,0.71322,71700000.0
2005-01-03 09:46:00,0.71316,0.71355,0.71313,0.71355,87700000.0
2005-01-03 09:47:00,0.71355,0.71369,0.71341,0.71362,116299999.0
2005-01-03 09:48:00,0.71325,0.71339,0.71312,0.71326,171599998.0
2005-01-03 09:49:00,0.71357,0.71372,0.71336,0.71336,89199998.0
2005-01-03 09:50:00,0.71372,0.7139,0.71355,0.7139,63600000.0
2005-01-03 09:51:00,0.714,0.714,0.71358,0.71358,95300003.0
2005-01-03 09:52:00,0.71359,0.71382,0.71359,0.71378,67800000.0
2005-01-03 09:53:00,0.71374,0.71405,0.71374,0.71396,89799999.0
2005-01-03 09:54:00,0.71416,0.71416,0.71391,0.71414,110099999.0
2005-01-03 09:55:00,0.71425,0.71425,0.714,0.714,56400000.0
2005-01-03 09:56:00,0.7141,0.71429,0.7141,0.71427,105100000.0
2005-01-03 09:57:00,0.71418,0.71434,0.71405,0.71434,103800002.0
2005-01-03 09:58:00,0.71406,0.71436,0.71399,0.71436,50700000.0
2005-01-03 09:59:00,0.71433,0.71477,0.71422,0.71442,101000002.0
2005-01-03 10:00:00,0.71454,0.71485,0.71454,0.71485,86699997.0
2005-01-03 10:01:00,0.71485,0.71488,0.71431,0.71432,79900000.0
2005-01-03 10:02:00,0.71426,0.71452,0.71393,0.71452,134499998.0
2005-01-03 10:03:00,0.71451,0.71468,0.71437,0.71461,133799999.0
2005-01-03 10:04:00,0.7147,0.71483,0.71461,0.71461,36700000.0
2005-01-03 10:05:00,0.71495,0.71521,0.71463,0.71463,135500002.0
2005-01-03 10:06:00,0.71509,0.71563,0.71509,0.71563,98500000.0
2005-01-03 10:07:00,0.71531,0.71536,0.71518,0.71528,92999998.0
2005-01-03 10:08:00,0.71547,0.71586,0.71539,0.71585,72199999.0
2005-01-03 10:09:00,0.71546,0.71565,0.71534,0.71552,105800000.0
2005-01-03 10:10:00,0.71554,0.71568,0.71554,0.71565,94200000.0
2005-01-03 10:11:00,0.71552,0.71557,0.71481,0.71483,116500000.0
2005-01-03 10:12:00,0.7151,0.71523,0.715,0.7152,91300000.0
2005-01-03 10:13:00,0.71526,0.71527,0.71492,0.71492,83799999.0
2005-01-03 10:14:00,0.71505,0.71515,0.71479,0.71503,129799999.0
2005-01-03 10:15:00,0.71495,0.71508,0.71474,0.71485,88300000.0
2005-01-03 10:16:00,0.71503,0.71503,0.7147,0.71494,145599998.0
2005-01-03 10:17:00,0.71487,0.71487,0.71447,0.71455,69200000.0
2005-01-03 10:18:00,0.7144,0.71491,0.71436,0.71491,107600001.0
2005-01-03 10:19:00,0.71493,0.71493,0.71476,0.71487,57100000.0
2005-01-03 10:20:00,0.71501,0.71521,0.71479,0.71479,142899999.0
2005-01-03 10:21:00,0.71492,0.71499,0.71473,0.71496,106000000.0
2005-01-03 10:22:00,0.71472,0.7148,0.71462,0.7148,78100000.0
2005-01-03 10:23:00,0.71492,0.71492,0.71463,0.71474,110800000.0
2005-01-03 10:24:00,0.71477,0.7149,0.71392,0.71392,84800001.0
2005-01-03 10:25:00,0.71439,0.71486,0.71439,0.71486,48700000.0
2005-01-03 10:26:00,0.7147,0.71507,0.71469,0.71492,146600001.0
2005-01-03 10:27:00,0.71502,0.71533,0.71501,0.71529,124199998.0
2005-01-03 10:28:00,0.71544,0.71596,0.71542,0.7156,103699997.0
2005-01-03 10:29:00,0.71596,0.71638,0.71596,0.71635,24600000.0
2005-01-03 10:30:00,0.71602,0.71645,0.71601,0.71633,132300001.0
2005-01-03 10:31:00,0.71643,0.71685,0.71641,0.71665,59099999.0
2005-01-03 10:32:00,0.71645,0.71652,0.71625,0.71645,104300001.0
2005-01-03 10:33:00,0.71638,0.71668,0.71627,0.71647,69100000.0
2005-01-03 10:34:00,0.71643,0.71651,0.71639,0.71645,146699998.0
2005-01-03 10:35:00,0.71633,0.71653,0.71631,0.71653,93000000.0
2005-01-03 10:36:00,0.71638,0.71648,0.716,0.7163,166100003.0
2005-01-03 10:37:00,0.71639,0.71646,0.71621,0.71645,91399998.0
2005-01-03 10:38:00,0.71651,0.71654,0.71632,0.71642,96399999.0
2005-01-03 10:39:00,0.71646,0.71672,0.71642,0.71653,134100001.0
2005-01-03 10:40:00,0.71681,0.71681,0.71645,0.71656,99900002.0
2005-01-03 10:41:00,0.7162,0.71661,0.7162,0.71639,90799998.0
2005-01-03 10:42:00,0.71673,0.71673,0.71634,0.71662,130700000.0
2005-01-03 10:43:00,0.71664,0.71673,0.71622,0.71622,75600000.0
2005-01-03 10:44:00,0.71662,0.71662,0.71641,0.71645,84699998.0
2005-01-03 10:45:00,0.71673,0.71675,0.71647,0.71648,153799998.0
2005-01-03 10:46:00,0.71666,0.71674,0.71637,0.71637,41400000.0
2005-01-03 10:47:00,0.71628,0.71658,0.71627,0.71658,134499999.0
2005-01-03 10:48:00,0.7165,0.71652,0.71633,0.71644,133200000.0
2005-01-03 10:49:00,0.71648,0.71648,0.71634,0.71634,87500000.0
2005-01-03 10:50:00,0.71651,0.71659,0.71623,0.71623,82700000.0
2005-01-03 10:51:00,0.71611,0.71644,0.71611,0.71644,31800000.0
2005-01-03 10:52:00,0.7163,0.7164,0.7162,0.7164,78900001.0
2005-01-03 10:53:00,0.71622,0.71641,0.7162,0.71632,90800000.0
2005-01-03 10:54:00,0.71622,0.71647,0.71622,0.71645,23400000.0
2005-01-03 10:55:00,0.71644,0.71658,0.71643,0.71658,72500002.0
2005-01-03 10:56:00,0.71647,0.71652,0.7162,0.7162,112400000.0
2005-01-03 10:57:00,0.71634,0.71647,0.71634,0.71634,42500000.0
2005-01-03 10:58:00,0.71638,0.71661,0.71632,0.71638,124000001.0
2005-01-03 10:59:00,0.71644,0.71652,0.71631,0.71631,45300000.0
2005-01-03 11:00:00,0.71618,0.71618,0.71568,0.71608,109600001.0
2005-01-03 11:01:00,0.71619,0.71619,0.71558,0.7158,85099999.0
2005-01-03 11:02:00,0.71571,0.71576,0.71549,0.71576,99100001.0
2005-01-03 11:03:00,0.71569,0.71569,0.71536,0.71569,158100001.0
2005-01-03 11:04:00,0.71574,0.71597,0.71566,0.71576,123500003.0
2005-01-03 11:05:00,0.71591,0.71599,0.71583,0.71593,167400001.0
2005-01-03 11:06:00,0.71583,0.71594,0.71572,0.71572,91600000.0
2005-01-03 11:07:00,0.71589,0.71589,0.71543,0.71543,92099998.0
2005-01-03 11:08:00,0.71535,0.71535,0.71478,0.71481,50199999.0
2005-01-03 11:09:00,0.71474,0.71495,0.71461,0.71472,120399999.0
2005-01-03 11:10:00,0.71475,0.71488,0.71462,0.71471,102900001.0
2005-01-03 11:11:00,0.71467,0.71467,0.71434,0.71444,81600001.0
2005-01-03 11:12:00,0.71448,0.71454,0.71439,0.71439,90100002.0
2005-01-03 11:13:00,0.71462,0.71486,0.71462,0.71466,99399999.0
2005-01-03 11:14:00,0.71466,0.71475,0.71447,0.71455,113200001.0
2005-01-03 11:15:00,0.71481,0.71498,0.71472,0.71472,67300000.0
2005-01-03 11:16:00,0.71483,0.71487,0.71463,0.71476,89900001.0
2005-01-03 11:17:00,0.71497,0.71506,0.71482,0.71482,80199999.0
2005-01-03 11:18:00,0.71475,0.71482,0.71473,0.71482,129400000.0
2005-01-03 11:19:00,0.7147,0.71499,0.71464,0.71471,113499999.0
2005-01-03 11:20:00,0.71479,0.71511,0.71479,0.71491,44800000.0
2005-01-03 11:21:00,0.71484,0.71488,0.71466,0.7147,130300000.0
2005-01-03 11:22:00,0.71457,0.71525,0.71457,0.71525,89800001.0
2005-01-03 11:23:00,0.71523,0.71524,0.71487,0.71487,99300000.0
2005-01-03 11:24:00,0.71466,0.71484,0.71466,0.71468,134700001.0
2005-01-03 11:25:00,0.71532,0.71538,0.71489,0.71517,91000000.0
2005-01-03 11:26:00,0.71534,0.71556,0.71534,0.7155,119000004.0
2005-01-03 11:27:00,0.71548,0.71548,0.71538,0.71539,64500001.0
2005-01-03 11:28:00,0.71549,0.71552,0.71536,0.71552,54300000.0
2005-01-03 11:29:00,0.71585,0.71591,0.71569,0.71569,87399999.0
2005-01-03 11:30:00,0.71646,0.71653,0.71605,0.71628,95600001.0
2005-01-03 11:31:00,0.71634,0.7164,0.71612,0.71619,115199998.0
2005-01-03 11:32:00,0.71613,0.71613,0.71589,0.71595,91599998.0
2005-01-03 11:33:00,0.71594,0.71608,0.71594,0.71607,73800000.0
2005-01-03 11:34:00,0.71611,0.71613,0.71589,0.71603,109300002.0
2005-01-03 11:35:00,0.71611,0.71616,0.71597,0.71605,99600000.0
2005-01-03 11:36:00,0.71593,0.71597,0.71579,0.71588,162800001.0
2005-01-03 11:37:00,0.7159,0.7159,0.71571,0.71578,53800000.0
2005-01-03 11:38:00,0.71572,0.71572,0.71536,0.71553,126799998.0
2005-01-03 11:39:00,0.71539,0.71539,0.71494,0.71508,139800002.0
2005-01-03 11:40:00,0.71495,0.71524,0.71493,0.71518,98000000.0
2005-01-03 11:41:00,0.7151,0.71524,0.71488,0.71496,75800000.0
2005-01-03 11:42:00,0.71503,0.71505,0.7148,0.7149,185599999.0
2005-01-03 11:43:00,0.71493,0.71505,0.7148,0.71502,68599999.0
2005-01-03 11:44:00,0.71499,0.715,0.71476,0.71476,96099998.0
2005-01-03 11:45:00,0.71492,0.71514,0.71492,0.71506,82799999.0
2005-01-03 11:46:00,0.71522,0.71522,0.71486,0.7151,48400001.0
2005-01-03 11:47:00,0.71537,0.71537,0.71506,0.71529,88099999.0
2005-01-03 11:48:00,0.71524,0.71539,0.71514,0.71514,83300001.0
2005-01-03 11:49:00,0.71549,0.71549,0.71522,0.71541,97700000.0
2005-01-03 11:50:00,0.71548,0.71549,0.71532,0.71537,72900000.0
2005-01-03 11:51:00,0.71539,0.71561,0.71539,0.71561,49400000.0
2005-01-03 11:52:00,0.71533,0.71567,0.71514,0.71565,112499999.0
2005-01-03 11:53:00,0.71542,0.71542,0.71517,0.71538,72699998.0
2005-01-03 11:54:00,0.71513,0.71532,0.71513,0.71532,39200000.0
2005-01-03 11:55:00,0.71549,0.71552,0.71512,0.71512,97000001.0
2005-01-03 11:56:00,0.71536,0.71536,0.7151,0.71515,47000000.0
2005-01-03 11:57:00,0.71529,0.71555,0.71528,0.71555,73900000.0
2005-01-03 11:58:00,0.71552,0.71552,0.71527,0.71538,94999997.0
2005-01-03 11:59:00,0.71544,0.71568,0.71544,0.71545,97000001.0
2005-01-03 12:00:00,0.71542,0.71552,0.71533,0.7154,136300000.0
2005-01-03 12:01:00,0.7154,0.71545,0.71517,0.71545,111499998.0
2005-01-03 12:02:00,0.71544,0.71557,0.71531,0.71555,116499998.0
2005-01-03 12:03:00,0.71537,0.71544,0.71532,0.7154,150499998.0
2005-01-03 12:04:00,0.71545,0.71545,0.71528,0.71539,99900000.0
2005-01-03 12:05:00,0.71532,0.71534,0.71499,0.71502,107799998.0
2005-01-03 12:06:00,0.71522,0.71546,0.71505,0.71505,121100000.0
2005-01-03 12:07:00,0.7149,0.71506,0.71483,0.71483,93399999.0
2005-01-03 12:08:00,0.71474,0.71485,0.71463,0.71481,80600000.0
2005-01-03 12:09:00,0.71493,0.71511,0.71487,0.71511,63699999.0
2005-01-03 12:10:00,0.71506,0.71546,0.71506,0.71522,83099999.0
2005-01-03 12:11:00,0.71512,0.71512,0.715,0.715,99699998.0
2005-01-03 12:12:00,0.71503,0.71508,0.71485,0.71499,121600001.0
2005-01-03 12:13:00,0.71507,0.71519,0.71502,0.71519,88499999.0
2005-01-03 12:14:00,0.71525,0.71525,0.7152,0.7152,82900001.0
2005-01-03 12:15:00,0.71554,0.71554,0.71529,0.71531,120600002.0
2005-01-03 12:16:00,0.71518,0.71521,0.7151,0.7151,92499998.0
2005-01-03 12:17:00,0.71504,0.71521,0.71504,0.71505,108000000.0
2005-01-03 12:18:00,0.71512,0.71517,0.71509,0.71509,54699999.0
2005-01-03 12:19:00,0.715,0.71508,0.715,0.715,110300001.0
2005-01-03 12:20:00,0.71511,0.71525,0.71499,0.71499,119200000.0
2005-01-03 12:21:00,0.71479,0.71507,0.71479,0.71507,113900000.0
2005-01-03 12:22:00,0.71499,0.71519,0.71499,0.71505,129199998.0
2005-01-03 12:23:00,0.71496,0.71517,0.71496,0.71507,90600000.0
2005-01-03 12:24:00,0.71502,0.71512,0.7149,0.7149,110700001.0
2005-01-03 12:25:00,0.71504,0.71514,0.71504,0.71514,90999997.0
2005-01-03 12:26:00,0.71509,0.71509,0.71488,0.71505,125799999.0
2005-01-03 12:27:00,0.715,0.71511,0.715,0.71511,34300001.0
2005-01-03 12:28:00,0.71511,0.71511,0.71496,0.71506,74900000.0
2005-01-03 12:29:00,0.71507,0.71507,0.71498,0.71507,109899998.0
2005-01-03 12:30:00,0.71508,0.71522,0.71504,0.71507,116799999.0
2005-01-03 12:31:00,0.71506,0.71515,0.71488,0.71502,127399998.0
2005-01-03 12:32:00,0.71518,0.71555,0.71516,0.71555,110100000.0
2005-01-03 12:33:00,0.71548,0.71566,0.71548,0.71555,56400000.0
2005-01-03 12:34:00,0.71552,0.71552,0.71535,0.71539,138699999.0
2005-01-03 12:35:00,0.71572,0.7158,0.71569,0.71569,86100000.0
2005-01-03 12:36:00,0.71555,0.71572,0.71523,0.71523,87500000.0
2005-01-03 12:37:00,0.71536,0.71544,0.71526,0.71533,100999999.0
2005-01-03 12:38:00,0.7156,0.7156,0.7152,0.7153,53900001.0
2005-01-03 12:39:00,0.71554,0.71562,0.71538,0.71544,52200000.0
2005-01-03 12:40:00,0.71551,0.71551,0.7151,0.71528,122999998.0
2005-01-03 12:41:00,0.7153,0.7153,0.71516,0.71525,74700000.0
2005-01-03 12:42:00,0.71518,0.71518,0.71508,0.71508,105900001.0
2005-01-03 12:43:00,0.71518,0.71536,0.71518,0.71536,34100000.0
2005-01-03 12:44:00,0.71511,0.7152,0.7151,0.71512,64300000.0
2005-01-03 12:45:00,0.71531,0.71531,0.71505,0.71506,154400000.0
2005-01-03 12:46:00,0.71514,0.71529,0.71506,0.71529,141200000.0
2005-01-03 12:47:00,0.71519,0.71524,0.71515,0.71524,92000001.0
2005-01-03 12:48:00,0.7152,0.71532,0.71515,0.71517,80700000.0
2005-01-03 12:49:00,0.71523,0.71541,0.71512,0.71512,92500001.0
2005-01-03 12:50:00,0.71508,0.7153,0.71508,0.7153,142500003.0
2005-01-03 12:51:00,0.71526,0.71526,0.71509,0.71511,85300000.0
2005-01-03 12:52:00,0.71508,0.71538,0.71508,0.71535,74800000.0
2005-01-03 12:53:00,0.71523,0.7154,0.71519,0.71523,62500000.0
2005-01-03 12:54:00,0.71522,0.71539,0.71513,0.71539,133499998.0
2005-01-03 12:55:00,0.71502,0.71521,0.71456,0.71456,110400000.0
2005-01-03 12:56:00,0.71448,0.71477,0.71443,0.71477,28500000.0
2005-01-03 12:57:00,0.71488,0.71488,0.71455,0.71479,60100000.0
2005-01-03 12:58:00,0.71454,0.71463,0.71441,0.71455,114999998.0
2005-01-03 12:59:00,0.71485,0.71485,0.71474,0.71483,60800000.0
2005-01-03 13:00:00,0.71479,0.7149,0.71479,0.7148,98600001.0
2005-01-03 13:01:00,0.71482,0.71489,0.71472,0.71489,104899998.0
2005-01-03 13:02:00,0.71501,0.71501,0.71473,0.71493,108099999.0
2005-01-03 13:03:00,0.71494,0.71505,0.71485,0.715,146400004.0
2005-01-03 13:04:00,0.71496,0.71496,0.71484,0.7149,116400001.0
2005-01-03 13:05:00,0.71477,0.71507,0.71477,0.71484,97700000.0
2005-01-03 13:06:00,0.71503,0.71513,0.71496,0.71496,86299999.0
2005-01-03 13:07:00,0.71536,0.7155,0.71525,0.71525,95200000.0
2005-01-03 13:08:00,0.71491,0.71523,0.71476,0.71476,132299998.0
2005-01-03 13:09:00,0.71503,0.71515,0.71501,0.71502,103100001.0
2005-01-03 13:10:00,0.7151,0.71519,0.71507,0.71516,142899999.0
2005-01-03 13:11:00,0.71511,0.71514,0.71487,0.71487,106000002.0
2005-01-03 13:12:00,0.71516,0.71517,0.71488,0.71517,91200001.0
2005-01-03 13:13:00,0.71498,0.71528,0.71498,0.71517,136899998.0
2005-01-03 13:14:00,0.715,0.71519,0.71495,0.71519,68400000.0
2005-01-03 13:15:00,0.71505,0.71511,0.71493,0.71493,90899999.0
2005-01-03 13:16:00,0.71473,0.71491,0.71471,0.71483,94999999.0
2005-01-03 13:17:00,0.7148,0.71483,0.71448,0.71465,112799999.0
2005-01-03 13:18:00,0.71476,0.71492,0.71471,0.71474,101999998.0
2005-01-03 13:19:00,0.71464,0.71493,0.71457,0.71493,70100000.0
2005-01-03 13:20:00,0.7147,0.71485,0.7147,0.71485,33900000.0
2005-01-03 13:21:00,0.71476,0.71492,0.71454,0.71455,163499999.0
2005-01-03 13:22:00,0.71449,0.71464,0.71448,0.71448,83899997.0
2005-01-03 13:23:00,0.71468,0.71486,0.7145,0.71486,96100001.0
2005-01-03 13:24:00,0.71447,0.71464,0.71415,0.71415,148600001.0
2005-01-03 13:25:00,0.71451,0.71453,0.71443,0.71453,100800000.0
2005-01-03 13:26:00,0.71433,0.71459,0.71429,0.71455,55000000.0
2005-01-03 13:27:00,0.71451,0.7147,0.71426,0.71446,100499999.0
2005-01-03 13:28:00,0.71464,0.71464,0.71425,0.71425,105000001.0
2005-01-03 13:29:00,0.71416,0.71468,0.71413,0.71464,86100000.0
2005-01-03 13:30:00,0.71451,0.71453,0.71427,0.71437,89100000.0
2005-01-03 13:31:00,0.71434,0.71445,0.71417,0.71422,103400000.0
2005-01-03 13:32:00,0.71432,0.71439,0.71406,0.71439,66200001.0
2005-01-03 13:33:00,0.7143,0.7143,0.71418,0.7142,43500000.0
2005-01-03 13:34:00,0.71425,0.71436,0.71416,0.71416,80000001.0
2005-01-03 13:35:00,0.71427,0.71427,0.71402,0.71409,86300000.0
2005-01-03 13:36:00,0.71413,0.7143,0.71402,0.71406,66600000.0
2005-01-03 13:37:00,0.71411,0.71423,0.71386,0.7139,59399999.0
2005-01-03 13:38:00,0.71389,0.71405,0.71389,0.71405,162500000.0
2005-01-03 13:39:00,0.71401,0.71416,0.71401,0.71403,103099998.0
2005-01-03 13:40:00,0.714,0.71425,0.714,0.71425,78199999.0
2005-01-03 13:41:00,0.71441,0.71444,0.71395,0.71418,110099999.0
2005-01-03 13:42:00,0.71398,0.71407,0.71388,0.71393,77400000.0
2005-01-03 13:43:00,0.71391,0.71399,0.71365,0.71377,140299998.0
2005-01-03 13:44:00,0.71357,0.71375,0.7135,0.7135,140300000.0
2005-01-03 13:45:00,0.71378,0.71378,0.71324,0.71328,109200002.0
2005-01-03 13:46:00,0.71317,0.71334,0.71317,0.7133,53000000.0
2005-01-03 13:47:00,0.71352,0.71355,0.71307,0.71317,84899999.0
2005-01-03 13:48:00,0.71293,0.71338,0.71289,0.71323,74900001.0
2005-01-03 13:49:00,0.71336,0.71336,0.71312,0.71312,87299999.0
2005-01-03 13:50:00,0.71318,0.7135,0.71318,0.71345,77400001.0
2005-01-03 13:51:00,0.71337,0.71337,0.71297,0.71311,87300000.0
2005-01-03 13:52:00,0.71324,0.71355,0.71319,0.71355,68600000.0
2005-01-03 13:53:00,0.71339,0.71351,0.71335,0.7134,104699999.0
2005-01-03 13:54:00,0.71332,0.71342,0.71317,0.71317,119100001.0
2005-01-03 13:55:00,0.71315,0.71345,0.71313,0.71335,95400000.0
2005-01-03 13:56:00,0.71364,0.71373,0.71356,0.71365,66700000.0
2005-01-03 13:57:00,0.71363,0.71394,0.71346,0.71391,122600001.0
2005-01-03 13:58:00,0.71401,0.71408,0.71351,0.7138,130700000.0
2005-01-03 13:59:00,0.71374,0.71396,0.71374,0.7139,78700000.0
2005-01-03 14:00:00,0.71375,0.71406,0.71356,0.71406,74799999.0
2005-01-03 14:01:00,0.71388,0.71399,0.71375,0.71375,135600000.0
2005-01-03 14:02:00,0.71398,0.71401,0.71384,0.71385,75600000.0
2005-01-03 14:03:00,0.71418,0.71433,0.71396,0.71396,110699999.0
2005-01-03 14:04:00,0.71406,0.71411,0.71391,0.71407,88000001.0
2005-01-03 14:05:00,0.7139,0.71411,0.71381,0.71381,99600001.0
2005-01-03 14:06:00,0.71377,0.71386,0.71368,0.71383,138499999.0
2005-01-03 14:07:00,0.7136,0.7136,0.71331,0.71335,78199999.0
2005-01-03 14:08:00,0.71314,0.71351,0.71314,0.71351,62800001.0
2005-01-03 14:09:00,0.71353,0.7137,0.71346,0.71352,100300001.0
2005-01-03 14:10:00,0.7135,0.7135,0.71325,0.71339,69099998.0
2005-01-03 14:11:00,0.71357,0.71364,0.71352,0.71364,96099998.0
2005-01-03 14:12:00,0.71359,0.71372,0.71343,0.71343,104900001.0
2005-01-03 14:13:00,0.71362,0.71368,0.71335,0.71368,49100000.0
2005-01-03 14:14:00,0.71353,0.71379,0.71353,0.71359,88499998.0
2005-01-03 14:15:00,0.71356,0.71359,0.71324,0.71324,127200000.0
2005-01-03 14:16:00,0.71346,0.71346,0.71338,0.7134,67000000.0
2005-01-03 14:17:00,0.71309,0.71338,0.71309,0.71329,90299999.0
2005-01-03 14:18:00,0.71307,0.71307,0.71289,0.71299,157999997.0
2005-01-03 14:19:00,0.71324,0.71324,0.71292,0.71292,110600000.0
2005-01-03 14:20:00,0.71297,0.71326,0.71297,0.71326,67200001.0
2005-01-03 14:21:00,0.71315,0.7134,0.71315,0.7134,73000000.0
2005-01-03 14:22:00,0.7132,0.71349,0.7132,0.71349,60800000.0
2005-01-03 14:23:00,0.71379,0.7143,0.7137,0.7143,83599997.0
2005-01-03 14:24:00,0.71439,0.71443,0.71429,0.71429,115099999.0
2005-01-03 14:25:00,0.71436,0.71455,0.71433,0.71455,50500000.0
2005-01-03 14:26:00,0.71431,0.71437,0.71426,0.71435,90000000.0
2005-01-03 14:27:00,0.71451,0.71451,0.71407,0.7141,136099998.0
2005-01-03 14:28:00,0.71437,0.71437,0.71384,0.71385,157100000.0
2005-01-03 14:29:00,0.71387,0.71396,0.71361,0.71361,67400000.0
2005-01-03 14:30:00,0.71378,0.71404,0.7136,0.71404,74000000.0
2005-01-03 14:31:00,0.71377,0.71386,0.71367,0.7138,160999997.0
2005-01-03 14:32:00,0.71385,0.71393,0.71356,0.71374,91999999.0
2005-01-03 14:33:00,0.71387,0.71388,0.7133,0.71336,136800001.0
2005-01-03 14:34:00,0.71346,0.71356,0.71317,0.71356,84100000.0
2005-01-03 14:35:00,0.71332,0.71347,0.71332,0.71345,30300000.0
2005-01-03 14:36:00,0.7133,0.71348,0.71324,0.71348,45200000.0
2005-01-03 14:37:00,0.71335,0.71384,0.71335,0.71372,130599999.0
2005-01-03 14:38:00,0.71369,0.71374,0.71332,0.71355,84100000.0
2005-01-03 14:39:00,0.71331,0.71348,0.71312,0.71348,137799999.0
2005-01-03 14:40:00,0.71367,0.71367,0.7131,0.71324,115199998.0
2005-01-03 14:41:00,0.71318,0.71318,0.71296,0.71317,59999999.0
2005-01-03 14:42:00,0.71337,0.71344,0.71308,0.7134,118000001.0
2005-01-03 14:43:00,0.71364,0.71364,0.71313,0.71341,128899999.0
2005-01-03 14:44:00,0.71334,0.71338,0.71323,0.71338,78000000.0
2005-01-03 14:45:00,0.71317,0.71327,0.71314,0.71316,99499998.0
2005-01-03 14:46:00,0.71327,0.71345,0.71315,0.71315,76199999.0
2005-01-03 14:47:00,0.71363,0.71389,0.71356,0.71374,162700002.0
2005-01-03 14:48:00,0.71412,0.71419,0.71372,0.71406,68599999.0
2005-01-03 14:49:00,0.71411,0.71419,0.71399,0.71417,95600000.0
2005-01-03 14:50:00,0.71411,0.71411,0.71387,0.71405,143100002.0
2005-01-03 14:51:00,0.71405,0.71422,0.71397,0.71422,33800000.0
2005-01-03 14:52:00,0.71413,0.71413,0.71375,0.71375,84699999.0
2005-01-03 14:53:00,0.71385,0.71406,0.71371,0.71379,132300000.0
2005-01-03 14:54:00,0.71368,0.7141,0.71357,0.71379,128499998.0
2005-01-03 14:55:00,0.71368,0.71441,0.71368,0.71441,72500000.0
2005-01-03 14:56:00,0.71429,0.71451,0.71423,0.71423,67400000.0
2005-01-03 14:57:00,0.7145,0.71478,0.7145,0.71478,76799998.0
2005-01-03 14:58:00,0.71463,0.71463,0.71403,0.71403,81599999.0
2005-01-03 14:59:00,0.71442,0.71449,0.71438,0.71438,31900000.0
2005-01-03 15:00:00,0.71455,0.71532,0.71453,0.71529,90499999.0
2005-01-03 15:01:00,0.71485,0.71485,0.71445,0.71455,93700000.0
2005-01-03 15:02:00,0.71466,0.71499,0.71438,0.71499,65600000.0
2005-01-03 15:03:00,0.71477,0.71507,0.71476,0.71507,51700000.0
2005-01-03 15:04:00,0.71513,0.71515,0.71496,0.71496,118500000.0
2005-01-03 15:05:00,0.71515,0.71515,0.71495,0.71495,70400001.0
2005-01-03 15:06:00,0.71512,0.71513,0.71478,0.71493,154399998.0
2005-01-03 15:07:00,0.71505,0.71534,0.71505,0.71534,128900001.0
2005-01-03 15:08:00,0.71529,0.71529,0.71481,0.71481,162899996.0
2005-01-03 15:09:00,0.71503,0.71511,0.71484,0.715,83099999.0
2005-01-03 15:10:00,0.71512,0.71518,0.71478,0.71483,104800001.0
2005-01-03 15:11:00,0.71511,0.71528,0.71507,0.7151,142300001.0
2005-01-03 15:12:00,0.71517,0.7152,0.71503,0.71512,106000002.0
2005-01-03 15:13:00,0.71526,0.71526,0.71504,0.71519,76300000.0
2005-01-03 15:14:00,0.71497,0.71537,0.71497,0.71537,116600000.0
2005-01-03 15:15:00,0.71538,0.71541,0.71532,0.71537,80799998.0
2005-01-03 15:16:00,0.71534,0.71567,0.71534,0.71567,81300000.0
2005-01-03 15:17:00,0.71543,0.71559,0.71526,0.71526,45600000.0
2005-01-03 15:18:00,0.71565,0.71617,0.71565,0.71581,78400000.0
2005-01-03 15:19:00,0.71593,0.71622,0.71564,0.71615,159500001.0
2005-01-03 15:20:00,0.71608,0.71608,0.71577,0.71585,113499999.0
2005-01-03 15:21:00,0.71573,0.71616,0.71572,0.71616,114400000.0
2005-01-03 15:22:00,0.71601,0.71634,0.71601,0.71634,95899999.0
2005-01-03 15:23:00,0.71611,0.71611,0.71573,0.71573,109300001.0
2005-01-03 15:24:00,0.71621,0.71621,0.71585,0.71595,116100000.0
2005-01-03 15:25:00,0.71627,0.71627,0.71595,0.71611,128499999.0
2005-01-03 15:26:00,0.71611,0.71611,0.7159,0.71607,105399998.0
2005-01-03 15:27:00,0.71601,0.71618,0.71601,0.71616,72600000.0
2005-01-03 15:28:00,0.71604,0.71604,0.71582,0.71589,60900001.0
2005-01-03 15:29:00,0.71599,0.71601,0.71574,0.71588,143199998.0
2005-01-03 15:30:00,0.71627,0.71651,0.71595,0.71595,103899999.0
2005-01-03 15:31:00,0.71618,0.71626,0.71599,0.71626,64199998.0
2005-01-03 15:32:00,0.71612,0.71616,0.71573,0.71605,103800000.0
2005-01-03 15:33:00,0.71623,0.71623,0.71595,0.71607,96099999.0
2005-01-03 15:34:00,0.71596,0.71618,0.71578,0.71613,75399999.0
2005-01-03 15:35:00,0.716,0.71622,0.71583,0.71622,56500001.0
2005-01-03 15:36:00,0.71614,0.71614,0.71581,0.71581,29100000.0
2005-01-03 15:37:00,0.71587,0.7159,0.71551,0.71578,98900001.0
2005-01-03 15:38:00,0.71613,0.71613,0.7158,0.71602,70300001.0
2005-01-03 15:39:00,0.71608,0.71614,0.71601,0.71602,118199998.0
2005-01-03 15:40:00,0.71583,0.71583,0.71524,0.71524,90000000.0
2005-01-03 15:41:00,0.71547,0.71575,0.71536,0.71575,71799998.0
2005-01-03 15:42:00,0.71591,0.71591,0.71533,0.71563,91499999.0
2005-01-03 15:43:00,0.71515,0.71561,0.71509,0.71542,145899998.0
2005-01-03 15:44:00,0.7156,0.7156,0.71516,0.71557,127200001.0
2005-01-03 15:45:00,0.71555,0.71559,0.71538,0.71559,67999999.0
2005-01-03 15:46:00,0.71563,0.71576,0.71545,0.71563,87299998.0
2005-01-03 15:47:00,0.71572,0.71572,0.7154,0.71557,113099999.0
2005-01-03 15:48:00,0.71556,0.71556,0.71541,0.71551,103400000.0
2005-01-03 15:49:00,0.71521,0.71568,0.71521,0.71568,35800000.0
2005-01-03 15:50:00,0.71582,0.71582,0.71533,0.71559,68900000.0
2005-01-03 15:51:00,0.71575,0.71575,0.71534,0.71534,37600000.0
2005-01-03 15:52:00,0.71554,0.71572,0.71536,0.71536,82199998.0
2005-01-03 15:53:00,0.71563,0.71563,0.71498,0.71531,105599998.0
2005-01-03 15:54:00,0.71526,0.71531,0.71516,0.71531,61200001.0
2005-01-03 15:55:00,0.71533,0.71533,0.71516,0.71522,113000001.0
2005-01-03 15:56:00,0.71513,0.71513,0.71452,0.71484,88100000.0
2005-01-03 15:57:00,0.71464,0.71494,0.71464,0.7149,106400001.0
2005-01-03 15:58:00,0.71488,0.71513,0.71459,0.71511,159000001.0
2005-01-03 15:59:00,0.71535,0.71542,0.71495,0.71505,112300001.0
2005-01-03 16:00:00,0.71502,0.71537,0.71502,0.71532,102900000.0
2005-01-03 16:01:00,0.71523,0.71523,0.71477,0.71477,51900000.0
2005-01-03 16:02:00,0.71484,0.715,0.71462,0.71475,90900000.0
2005-01-03 16:03:00,0.71512,0.71545,0.71505,0.71505,98400001.0
2005-01-03 16:04:00,0.7151,0.7151,0.71456,0.71466,108300000.0
2005-01-03 16:05:00,0.71441,0.71485,0.71433,0.71485,58100000.0
2005-01-03 16:06:00,0.71485,0.71485,0.71403,0.7143,86400000.0
2005-01-03 16:07:00,0.7139,0.7139,0.71332,0.71377,59600001.0
2005-01-03 16:08:00,0.71404,0.71458,0.71401,0.71458,64300000.0
2005-01-03 16:09:00,0.7144,0.7144,0.71376,0.71383,94100002.0
2005-01-03 16:10:00,0.71367,0.71382,0.71345,0.71347,120100001.0
2005-01-03 16:11:00,0.7137,0.7137,0.7133,0.7133,92399999.0
2005-01-03 16:12:00,0.71344,0.71348,0.71309,0.71347,95100000.0
2005-01-03 16:13:00,0.71316,0.71354,0.71316,0.71339,49100001.0
2005-01-03 16:14:00,0.71352,0.71353,0.71299,0.71318,70800000.0
2005-01-03 16:15:00,0.71332,0.71349,0.71322,0.71348,132800002.0
2005-01-03 16:16:00,0.71383,0.71384,0.71361,0.71361,57199999.0
2005-01-03 16:17:00,0.71389,0.71401,0.71375,0.71389,73300000.0
2005-01-03 16:18:00,0.71424,0.71433,0.71376,0.71393,91200000.0
2005-01-03 16:19:00,0.71408,0.71459,0.71407,0.71459,106800001.0
2005-01-03 16:20:00,0.71455,0.71466,0.71447,0.71466,50100001.0
2005-01-03 16:21:00,0.7145,0.71476,0.7144,0.7147,86900000.0
2005-01-03 16:22:00,0.71476,0.71476,0.71439,0.71467,111099998.0
2005-01-03 16:23:00,0.7146,0.71472,0.71452,0.71472,89500000.0
2005-01-03 16:24:00,0.71485,0.71485,0.7147,0.71471,90900001.0
2005-01-03 16:25:00,0.71472,0.7149,0.71472,0.71477,133500001.0
2005-01-03 16:26:00,0.71466,0.71481,0.71466,0.71481,111900001.0
2005-01-03 16:27:00,0.71492,0.71492,0.71456,0.71484,114600001.0
2005-01-03 16:28:00,0.71454,0.7149,0.71454,0.71472,67500001.0
2005-01-03 16:29:00,0.71472,0.71475,0.71436,0.71446,115800001.0
2005-01-03 16:30:00,0.7147,0.7147,0.71456,0.71466,179699999.0
2005-01-03 16:31:00,0.71461,0.71474,0.71443,0.71474,80499999.0
2005-01-03 16:32:00,0.71474,0.71474,0.71412,0.71412,167099998.0
2005-01-03 16:33:00,0.71432,0.71454,0.71422,0.71453,165799999.0
2005-01-03 16:34:00,0.71455,0.71475,0.7142,0.7142,89300001.0
2005-01-03 16:35:00,0.71452,0.7148,0.71452,0.7147,77100000.0
2005-01-03 16:36:00,0.71465,0.71482,0.71465,0.71482,116900002.0
2005-01-03 16:37:00,0.71487,0.71487,0.71469,0.71471,96300001.0
2005-01-03 16:38:00,0.71482,0.71494,0.71465,0.71492,126199997.0
2005-01-03 16:39:00,0.71498,0.71531,0.71498,0.71531,51500000.0
2005-01-03 16:40:00,0.71532,0.71549,0.71511,0.71549,55400000.0
2005-01-03 16:41:00,0.71577,0.71577,0.71545,0.71562,128600001.0
2005-01-03 16:42:00,0.71587,0.71589,0.71532,0.71557,88700001.0
2005-01-03 16:43:00,0.71543,0.71569,0.71543,0.71559,101999999.0
2005-01-03 16:44:00,0.71562,0.71585,0.71556,0.7156,135100000.0
2005-01-03 16:45:00,0.71533,0.71533,0.71493,0.71527,84099999.0
2005-01-03 16:46:00,0.71537,0.71537,0.71499,0.71525,75500000.0
2005-01-03 16:47:00,0.71531,0.71555,0.71531,0.71555,142800000.0
2005-01-03 16:48:00,0.7154,0.71553,0.71529,0.71553,70200000.0
2005-01-03 16:49:00,0.71545,0.71576,0.71529,0.71564,105200001.0
2005-01-03 16:50:00,0.71555,0.71562,0.71539,0.71558,107500000.0
2005-01-03 16:51:00,0.71544,0.71567,0.71525,0.71525,104199998.0
2005-01-03 16:52:00,0.71559,0.71559,0.71524,0.71548,57200000.0
2005-01-03 16:53:00,0.71516,0.71516,0.71468,0.71475,19900000.0
2005-01-03 16:54:00,0.71431,0.71527,0.71431,0.71527,94600000.0
2005-01-03 16:55:00,0.71504,0.71519,0.71467,0.71467,124399998.0
2005-01-03 16:56:00,0.71493,0.71501,0.71462,0.71501,58200000.0
2005-01-03 16:57:00,0.71489,0.71538,0.7147,0.71538,105500000.0
2005-01-03 16:58:00,0.71528,0.71535,0.71521,0.71529,120199997.0
2005-01-03 16:59:00,0.71527,0.71527,0.71491,0.71504,133599999.0
2005-01-03 17:00:00,0.71527,0.71527,0.7148,0.71491,88499999.0
2005-01-03 17:01:00,0.71508,0.71529,0.71497,0.71509,95299999.0
2005-01-03 17:02:00,0.71496,0.71515,0.71487,0.7151,141999999.0
2005-01-03 17:03:00,0.71557,0.71583,0.71514,0.71583,116900000.0
2005-01-03 17:04:00,0.71556,0.71568,0.71537,0.71568,81900000.0
2005-01-03 17:05:00,0.71554,0.7156,0.71541,0.71541,96199998.0
2005-01-03 17:06:00,0.71549,0.71549,0.71518,0.71536,84199999.0
2005-01-03 17:07:00,0.71515,0.71525,0.71491,0.71499,156699998.0
2005-01-03 17:08:00,0.71502,0.71542,0.71502,0.71542,92399999.0
2005-01-03 17:09:00,0.71548,0.71554,0.71515,0.71548,76900001.0
2005-01-03 17:10:00,0.71518,0.7153,0.71482,0.71482,92000002.0
2005-01-03 17:11:00,0.71472,0.71497,0.71472,0.71482,138999998.0
2005-01-03 17:12:00,0.71472,0.71485,0.71459,0.71479,84499999.0
2005-01-03 17:13:00,0.71489,0.71489,0.71466,0.71472,109600001.0
2005-01-03 17:14:00,0.71435,0.71476,0.71435,0.71476,82700000.0
2005-01-03 17:15:00,0.71488,0.71488,0.71469,0.7147,58599999.0
2005-01-03 17:16:00,0.71481,0.71493,0.71463,0.71488,60400000.0
2005-01-03 17:17:00,0.71478,0.71502,0.71472,0.71494,122100000.0
2005-01-03 17:18:00,0.71495,0.71519,0.71475,0.71516,107600002.0
2005-01-03 17:19:00,0.71524,0.71532,0.71497,0.71497,103400000.0
2005-01-03 17:20:00,0.71508,0.71514,0.71483,0.71485,113100000.0
2005-01-03 17:21:00,0.71463,0.71483,0.71463,0.71479,91699999.0
2005-01-03 17:22:00,0.71477,0.71478,0.71452,0.71478,122500001.0
2005-01-03 17:23:00,0.71476,0.71476,0.71446,0.7147,70100000.0
2005-01-03 17:24:00,0.71475,0.71476,0.71447,0.71476,62100000.0
2005-01-03 17:25:00,0.71464,0.71479,0.71464,0.71478,84800000.0
2005-01-03 17:26:00,0.71474,0.71474,0.7143,0.7143,85799997.0
2005-01-03 17:27:00,0.71436,0.71448,0.71417,0.71431,100400001.0
2005-01-03 17:28:00,0.71417,0.71417,0.71343,0.71362,134300002.0
2005-01-03 17:29:00,0.71389,0.71389,0.71317,0.71325,104200001.0
2005-01-03 17:30:00,0.71364,0.7137,0.71349,0.7136,88999998.0
2005-01-03 17:31:00,0.71354,0.7137,0.7134,0.71353,81200000.0
2005-01-03 17:32:00,0.71356,0.71378,0.71351,0.71378,104999999.0
2005-01-03 17:33:00,0.71365,0.71391,0.71343,0.71343,132499999.0
2005-01-03 17:34:00,0.71348,0.71395,0.71338,0.71366,81199999.0
2005-01-03 17:35:00,0.71361,0.71371,0.7135,0.7136,114099999.0
2005-01-03 17:36:00,0.71365,0.7144,0.71355,0.71434,64700000.0
2005-01-03 17:37:00,0.71414,0.71425,0.71401,0.71401,62299999.0
2005-01-03 17:38:00,0.71365,0.71384,0.71358,0.71358,83599999.0
2005-01-03 17:39:00,0.71383,0.71415,0.71362,0.71386,99100002.0
2005-01-03 17:40:00,0.71358,0.71376,0.71353,0.71375,64299999.0
2005-01-03 17:41:00,0.71379,0.71393,0.71372,0.71382,59400001.0
2005-01-03 17:42:00,0.71396,0.71402,0.71386,0.71401,91400001.0
2005-01-03 17:43:00,0.71396,0.71399,0.71377,0.71387,79400000.0
2005-01-03 17:44:00,0.71379,0.71392,0.71358,0.7137,111500000.0
2005-01-03 17:45:00,0.71351,0.71377,0.71334,0.71362,67800000.0
2005-01-03 17:46:00,0.71354,0.71377,0.71342,0.71355,128600002.0
2005-01-03 17:47:00,0.71335,0.71335,0.71281,0.71293,82200002.0
2005-01-03 17:48:00,0.71329,0.71335,0.71312,0.71312,99699999.0
2005-01-03 17:49:00,0.713,0.71319,0.71288,0.71312,72400000.0
2005-01-03 17:50:00,0.71294,0.71315,0.71276,0.71315,101200001.0
2005-01-03 17:51:00,0.71293,0.71307,0.71279,0.71295,76600000.0
2005-01-03 17:52:00,0.71294,0.71311,0.7129,0.7129,114799998.0
2005-01-03 17:53:00,0.7131,0.71315,0.71302,0.71315,87600002.0
2005-01-03 17:54:00,0.71306,0.71328,0.713,0.71328,58000001.0
2005-01-03 17:55:00,0.71338,0.71338,0.71305,0.71305,43800000.0
2005-01-03 17:56:00,0.713,0.71317,0.71283,0.71315,107200001.0
2005-01-03 17:57:00,0.71322,0.71323,0.71291,0.71308,106900000.0
2005-01-03 17:58:00,0.71322,0.71322,0.71301,0.7131,75600000.0
2005-01-03 17:59:00,0.71304,0.71333,0.71285,0.71333,148200000.0
2005-01-03 18:00:00,0.71343,0.71356,0.71305,0.71305,79400000.0
2005-01-03 18:01:00,0.71334,0.71334,0.71305,0.71305,46800000.0
2005-01-03 18:02:00,0.71317,0.71317,0.71274,0.71274,67200000.0
2005-01-03 18:03:00,0.71311,0.71328,0.71305,0.71308,248600000.0
2005-01-03 18:04:00,0.71305,0.71346,0.71305,0.71338,158800000.0
2005-01-03 18:05:00,0.7132,0.71344,0.71288,0.71344,306299999.0
2005-01-03 18:06:00,0.71336,0.71337,0.71326,0.71335,87500000.0
2005-01-03 18:07:00,0.71332,0.71341,0.71288,0.71335,199300001.0
2005-01-03 18:08:00,0.7133,0.71343,0.71302,0.71302,127300002.0
2005-01-03 18:09:00,0.71314,0.71358,0.71272,0.71352,232000001.0
2005-01-03 18:10:00,0.71328,0.71351,0.71318,0.71345,100500000.0
2005-01-03 18:11:00,0.71341,0.71344,0.71312,0.71317,116300001.0
2005-01-03 18:12:00,0.71348,0.71348,0.71322,0.71343,56600000.0
2005-01-03 18:13:00,0.71299,0.71324,0.71299,0.71309,132999999.0
2005-01-03 18:14:00,0.71305,0.71322,0.713,0.71311,106000002.0
2005-01-03 18:15:00,0.71319,0.7133,0.71299,0.71318,167799998.0
2005-01-03 18:16:00,0.71288,0.7131,0.71273,0.7131,284899994.0
2005-01-03 18:17:00,0.7131,0.7131,0.71284,0.71304,150499999.0
2005-01-03 18:18:00,0.71292,0.71323,0.71292,0.71312,372100002.0
2005-01-03 18:19:00,0.71296,0.71329,0.71278,0.71321,213900001.0
2005-01-03 18:20:00,0.71299,0.71309,0.7128,0.71309,129500000.0
2005-01-03 18:21:00,0.71304,0.71304,0.71278,0.71295,155500001.0
2005-01-03 18:22:00,0.7128,0.71315,0.7128,0.71315,100500002.0
2005-01-03 18:23:00,0.71307,0.71332,0.71304,0.71332,254700002.0
2005-01-03 18:24:00,0.71314,0.71343,0.71294,0.71329,240699997.0
2005-01-03 18:25:00,0.71335,0.71344,0.7133,0.71331,147999999.0
2005-01-03 18:26:00,0.7132,0.71332,0.713,0.71332,138699999.0
2005-01-03 18:27:00,0.71337,0.71346,0.71305,0.71335,314899997.0
2005-01-03 18:28:00,0.71328,0.71351,0.71297,0.71351,192400002.0
2005-01-03 18:29:00,0.71322,0.71354,0.71322,0.7135,281600001.0
2005-01-03 18:30:00,0.71355,0.7136,0.71337,0.7136,55100000.0
2005-01-03 18:31:00,0.71347,0.71362,0.71333,0.71358,233800002.0
2005-01-03 18:32:00,0.71356,0.71357,0.71343,0.71343,71600001.0
2005-01-03 18:33:00,0.71354,0.71354,0.71332,0.71332,220999998.0
2005-01-03 18:34:00,0.71364,0.71387,0.71356,0.71387,76600000.0
2005-01-03 18:35:00,0.71371,0.71377,0.71354,0.7137,160300001.0
2005-01-03 18:36:00,0.71375,0.71375,0.71342,0.71355,176300000.0
2005-01-03 18:37:00,0.71335,0.71341,0.71315,0.71326,127700001.0
2005-01-03 18:38:00,0.71308,0.71326,0.71294,0.71326,222900000.0
2005-01-03 18:39:00,0.71318,0.7133,0.71301,0.71322,353300003.0
2005-01-03 18:40:00,0.71308,0.71335,0.71308,0.71335,102500001.0
2005-01-03 18:41:00,0.71322,0.71347,0.71292,0.71303,281299995.0
2005-01-03 18:42:00,0.71336,0.7134,0.71316,0.7134,149800000.0
2005-01-03 18:43:00,0.71336,0.71342,0.71315,0.71335,685899997.0
2005-01-03 18:44:00,0.7133,0.7133,0.713,0.71307,322199998.0
2005-01-03 18:45:00,0.71315,0.71339,0.71313,0.71313,372499996.0
2005-01-03 18:46:00,0.7131,0.71357,0.7131,0.71342,153099998.0
2005-01-03 18:47:00,0.71331,0.71346,0.71328,0.71343,150899999.0
2005-01-03 18:48:00,0.7133,0.71347,0.71313,0.71313,168199999.0
2005-01-03 18:49:00,0.71314,0.71347,0.71314,0.71347,112700000.0
2005-01-03 18:50:00,0.71328,0.71344,0.71309,0.71344,113900001.0
2005-01-03 18:51:00,0.7132,0.71339,0.71306,0.71339,107400001.0
2005-01-03 18:52:00,0.71345,0.71345,0.7134,0.7134,65600001.0
2005-01-03 18:53:00,0.71337,0.71347,0.71323,0.71347,120000000.0
2005-01-03 18:54:00,0.71342,0.71368,0.71342,0.71368,42700000.0
2005-01-03 18:55:00,0.71369,0.71375,0.71323,0.71353,189600000.0
2005-01-03 18:56:00,0.71376,0.71382,0.7136,0.71368,106200000.0
2005-01-03 18:57:00,0.71372,0.71383,0.71355,0.71383,77000000.0
2005-01-03 18:58:00,0.7139,0.71405,0.71384,0.71397,74100001.0
2005-01-03 18:59:00,0.714,0.71404,0.71375,0.71395,263999997.0
2005-01-03 19:00:00,0.71389,0.71399,0.71376,0.71387,151900001.0
2005-01-03 19:01:00,0.71362,0.71388,0.71362,0.71388,83599999.0
2005-01-03 19:02:00,0.71388,0.71412,0.71378,0.71412,104699999.0
2005-01-03 19:03:00,0.71413,0.71421,0.71397,0.71398,201600000.0
2005-01-03 19:04:00,0.71401,0.71417,0.71368,0.71368,174799999.0
2005-01-03 19:05:00,0.71394,0.71402,0.71367,0.71382,74700000.0
2005-01-03 19:06:00,0.71388,0.71396,0.71362,0.71396,215100000.0
2005-01-03 19:07:00,0.71392,0.71408,0.71381,0.71396,227399999.0
2005-01-03 19:08:00,0.71391,0.71424,0.71377,0.71421,146800000.0
2005-01-03 19:09:00,0.71419,0.71426,0.7138,0.71392,135100000.0
2005-01-03 19:10:00,0.71412,0.71435,0.71412,0.7143,38200000.0
2005-01-03 19:11:00,0.71426,0.71434,0.71384,0.71421,103399998.0
2005-01-03 19:12:00,0.71406,0.71472,0.71402,0.71472,44400001.0
2005-01-03 19:13:00,0.71512,0.71513,0.71474,0.71503,65600000.0
2005-01-03 19:14:00,0.71528,0.71542,0.71516,0.71533,78500001.0
2005-01-03 19:15:00,0.71556,0.71564,0.71547,0.71548,68500000.0
2005-01-03 19:16:00,0.71523,0.71556,0.71519,0.71556,55799999.0
2005-01-03 19:17:00,0.71552,0.71577,0.71552,0.7156,89700000.0
2005-01-03 19:18:00,0.71547,0.71569,0.7154,0.71568,84300001.0
2005-01-03 19:19:00,0.71559,0.71577,0.71559,0.7156,88700001.0
2005-01-03 19:20:00,0.71577,0.71577,0.71458,0.71463,114000000.0
2005-01-03 19:21:00,0.71495,0.7154,0.71482,0.7154,160399997.0
2005-01-03 19:22:00,0.71524,0.71524,0.71495,0.71519,132999998.0
2005-01-03 19:23:00,0.71515,0.71533,0.71513,0.71527,71000000.0
2005-01-03 19:24:00,0.71523,0.71534,0.71508,0.7153,106400000.0
2005-01-03 19:25:00,0.71537,0.71539,0.71512,0.71512,37400000.0
2005-01-03 19:26:00,0.71521,0.71525,0.7151,0.71521,83099999.0
2005-01-03 19:27:00,0.71511,0.7153,0.71492,0.71519,181999998.0
2005-01-03 19:28:00,0.7154,0.7154,0.71508,0.71523,94600000.0
2005-01-03 19:29:00,0.71523,0.71525,0.71499,0.71525,61200000.0
2005-01-03 19:30:00,0.71518,0.71533,0.71506,0.71533,75100000.0
2005-01-03 19:31:00,0.71542,0.71542,0.71516,0.7154,123700000.0
2005-01-03 19:32:00,0.71538,0.71538,0.71494,0.71516,126800001.0
2005-01-03 19:33:00,0.71535,0.71545,0.71526,0.71532,76400003.0
2005-01-03 19:34:00,0.71533,0.71538,0.71511,0.71538,151499998.0
2005-01-03 19:35:00,0.71537,0.71537,0.7148,0.71489,145700000.0
2005-01-03 19:36:00,0.71456,0.71474,0.71423,0.71423,211499997.0
2005-01-03 19:37:00,0.71436,0.71464,0.71436,0.71463,82800000.0
2005-01-03 19:38:00,0.71455,0.7146,0.71432,0.71458,103000000.0
2005-01-03 19:39:00,0.71449,0.7145,0.71393,0.71407,236699998.0
2005-01-03 19:40:00,0.71391,0.71414,0.71391,0.7141,64799997.0
2005-01-03 19:41:00,0.71393,0.71393,0.71355,0.71375,67700000.0
2005-01-03 19:42:00,0.71382,0.71382,0.71367,0.71367,79000000.0
2005-01-03 19:43:00,0.71374,0.71384,0.71369,0.71378,93400000.0
2005-01-03 19:44:00,0.71387,0.71387,0.71364,0.71372,177499998.0
2005-01-03 19:45:00,0.71378,0.7138,0.71359,0.7136,89300000.0
2005-01-03 19:46:00,0.71367,0.71379,0.71349,0.71375,87799999.0
2005-01-03 19:47:00,0.71374,0.71388,0.71374,0.71381,68499998.0
2005-01-03 19:48:00,0.71375,0.71386,0.71362,0.71378,97800002.0
2005-01-03 19:49:00,0.71387,0.71398,0.71366,0.71366,90500001.0
2005-01-03 19:50:00,0.71334,0.71372,0.71334,0.71358,102800000.0
2005-01-03 19:51:00,0.71366,0.71385,0.71326,0.71385,138600000.0
2005-01-03 19:52:00,0.71422,0.71428,0.71367,0.71385,99200000.0
2005-01-03 19:53:00,0.71401,0.71401,0.71363,0.71363,159500000.0
2005-01-03 19:54:00,0.71363,0.71392,0.71363,0.71376,149100002.0
2005-01-03 19:55:00,0.71382,0.71396,0.71362,0.71376,244699999.0
2005-01-03 19:56:00,0.71362,0.71403,0.71357,0.71389,238599999.0
2005-01-03 19:57:00,0.71405,0.71414,0.71384,0.71414,171100000.0
2005-01-03 19:58:00,0.7139,0.71409,0.71364,0.71405,168799999.0
2005-01-03 19:59:00,0.71413,0.71445,0.71399,0.71435,146100001.0
2005-01-03 20:00:00,0.71424,0.71446,0.71406,0.71406,277699999.0
2005-01-03 20:01:00,0.71423,0.71439,0.71407,0.71418,149899998.0
2005-01-03 20:02:00,0.71406,0.71426,0.71391,0.71426,39600000.0
2005-01-03 20:03:00,0.71428,0.71428,0.71412,0.71418,77400000.0
2005-01-03 20:04:00,0.71422,0.71424,0.71398,0.7142,119800001.0
2005-01-03 20:05:00,0.71407,0.71416,0.71392,0.71408,203699998.0
2005-01-03 20:06:00,0.7142,0.7142,0.71392,0.71418,373199995.0
2005-01-03 20:07:00,0.71421,0.71436,0.71414,0.71416,66800000.0
2005-01-03 20:08:00,0.71412,0.71421,0.71398,0.7142,121499999.0
2005-01-03 20:09:00,0.71416,0.71416,0.71367,0.714,124699999.0
2005-01-03 20:10:00,0.71401,0.71434,0.71401,0.71422,187999998.0
2005-01-03 20:11:00,0.71407,0.71432,0.71407,0.71416,156399999.0
2005-01-03 20:12:00,0.71439,0.71439,0.71424,0.71437,88000000.0
2005-01-03 20:13:00,0.71445,0.71445,0.71387,0.71407,110600002.0
2005-01-03 20:14:00,0.71421,0.71433,0.71405,0.71429,105300001.0
2005-01-03 20:15:00,0.71421,0.71426,0.71412,0.71412,43800000.0
2005-01-03 20:16:00,0.71424,0.71436,0.71409,0.71413,477000000.0
2005-01-03 20:17:00,0.71412,0.71426,0.71412,0.71423,205200000.0
2005-01-03 20:18:00,0.71422,0.71427,0.71403,0.71427,102700001.0
2005-01-03 20:19:00,0.71431,0.71431,0.71418,0.71418,58600000.0
2005-01-03 20:20:00,0.71418,0.7142,0.71408,0.71408,81700002.0
2005-01-03 20:21:00,0.71398,0.71425,0.71392,0.71425,107599999.0
2005-01-03 20:22:00,0.71439,0.71439,0.71412,0.71412,166799998.0
2005-01-03 20:23:00,0.71418,0.71441,0.71398,0.71441,61300001.0
2005-01-03 20:24:00,0.71449,0.71449,0.71415,0.71444,136800000.0
2005-01-03 20:25:00,0.71399,0.71441,0.71393,0.71408,135400000.0
2005-01-03 20:26:00,0.71407,0.71427,0.71374,0.71382,81400000.0
2005-01-03 20:27:00,0.71445,0.71445,0.71414,0.71439,113900000.0
2005-01-03 20:28:00,0.7144,0.71449,0.7144,0.71447,54100000.0
2005-01-03 20:29:00,0.7145,0.71459,0.71425,0.71452,250299998.0
2005-01-03 20:30:00,0.71451,0.71451,0.71432,0.71445,325200002.0
2005-01-03 20:31:00,0.71442,0.71444,0.71419,0.71419,178700000.0
2005-01-03 20:32:00,0.71376,0.71422,0.71376,0.71419,155100000.0
2005-01-03 20:33:00,0.71415,0.71418,0.71392,0.71413,155300001.0
2005-01-03 20:34:00,0.71415,0.71419,0.71401,0.71401,133000001.0
2005-01-03 20:35:00,0.71401,0.71422,0.71386,0.71422,60000000.0
2005-01-03 20:36:00,0.71427,0.71446,0.71413,0.71422,176099999.0
2005-01-03 20:37:00,0.71427,0.71446,0.71426,0.7143,152599999.0
2005-01-03 20:38:00,0.7143,0.71457,0.71412,0.71457,137700000.0
2005-01-03 20:39:00,0.71458,0.7147,0.71455,0.7147,64099999.0
2005-01-03 20:40:00,0.71465,0.71465,0.71437,0.71451,194899998.0
2005-01-03 20:41:00,0.71453,0.71477,0.71452,0.71475,250499998.0
2005-01-03 20:42:00,0.71451,0.71451,0.71407,0.71415,87399999.0
2005-01-03 20:43:00,0.71433,0.71433,0.71395,0.71416,139699999.0
2005-01-03 20:44:00,0.71408,0.71412,0.71408,0.71412,20400000.0
2005-01-03 20:45:00,0.71413,0.71427,0.71394,0.714,147200001.0
2005-01-03 20:46:00,0.71437,0.71437,0.71415,0.71432,81600000.0
2005-01-03 20:47:00,0.71432,0.71438,0.71432,0.71438,72400001.0
2005-01-03 20:48:00,0.71422,0.7143,0.71422,0.7143,79100000.0
2005-01-03 20:49:00,0.71434,0.71448,0.71429,0.71439,146699996.0
2005-01-03 20:50:00,0.71426,0.71452,0.71426,0.71452,183899998.0
2005-01-03 20:51:00,0.71456,0.71463,0.71452,0.71452,65699999.0
2005-01-03 20:52:00,0.71447,0.71466,0.71415,0.71415,112100000.0
2005-01-03 20:53:00,0.71425,0.71435,0.71415,0.7143,356599996.0
2005-01-03 20:54:00,0.71425,0.71457,0.71425,0.71433,167000001.0
2005-01-03 20:55:00,0.71422,0.71441,0.71412,0.71415,101300000.0
2005-01-03 20:56:00,0.71418,0.71433,0.71387,0.71433,102199999.0
2005-01-03 20:57:00,0.71412,0.71412,0.71361,0.71395,105499998.0
2005-01-03 20:58:00,0.71372,0.71402,0.71361,0.71375,318200002.0
2005-01-03 20:59:00,0.71385,0.71386,0.71363,0.71366,194000003.0
2005-01-03 21:00:00,0.71399,0.71399,0.71389,0.71392,201500000.0
2005-01-03 21:01:00,0.71383,0.71396,0.7138,0.71391,111499999.0
2005-01-03 21:02:00,0.71393,0.71406,0.71393,0.714,81599998.0
2005-01-03 21:03:00,0.71401,0.71401,0.71373,0.71396,114499998.0
2005-01-03 21:04:00,0.71399,0.71426,0.71387,0.71423,97899999.0
2005-01-03 21:05:00,0.71434,0.71443,0.71422,0.71437,106400000.0
2005-01-03 21:06:00,0.71432,0.71453,0.71424,0.71424,94900000.0
2005-01-03 21:07:00,0.71423,0.71433,0.71415,0.71433,46900000.0
2005-01-03 21:08:00,0.71442,0.71452,0.71427,0.71436,153400000.0
2005-01-03 21:09:00,0.71412,0.7145,0.71411,0.7145,180099999.0
2005-01-03 21:10:00,0.71449,0.71449,0.71433,0.71444,89300000.0
2005-01-03 21:11:00,0.71449,0.71459,0.71417,0.71417,85700000.0
2005-01-03 21:12:00,0.71407,0.71458,0.71407,0.71458,88100000.0
2005-01-03 21:13:00,0.71409,0.7144,0.71409,0.71438,95900000.0
2005-01-03 21:14:00,0.7146,0.7146,0.71448,0.71457,86900001.0
2005-01-03 21:15:00,0.71454,0.71457,0.71443,0.71456,231200000.0
2005-01-03 21:16:00,0.71452,0.71452,0.71426,0.71448,136800003.0
2005-01-03 21:17:00,0.71451,0.7148,0.7144,0.7148,160900000.0
2005-01-03 21:18:00,0.71483,0.71483,0.7147,0.71474,145200000.0
2005-01-03 21:19:00,0.71485,0.71486,0.71449,0.71466,94100000.0
2005-01-03 21:20:00,0.7148,0.71483,0.71452,0.71473,164600000.0
2005-01-03 21:21:00,0.71471,0.71486,0.71445,0.71486,74500000.0
2005-01-03 21:22:00,0.71465,0.71483,0.71465,0.71478,117000003.0
2005-01-03 21:23:00,0.71487,0.71491,0.71481,0.71487,142599999.0
2005-01-03 21:24:00,0.71499,0.71503,0.71486,0.71491,134499999.0
2005-01-03 21:25:00,0.71485,0.71493,0.71458,0.71491,149900003.0
2005-01-03 21:26:00,0.715,0.715,0.71491,0.71491,102600001.0
2005-01-03 21:27:00,0.715,0.71504,0.7149,0.71497,69100000.0
2005-01-03 21:28:00,0.7149,0.71507,0.71482,0.715,77100001.0
2005-01-03 21:29:00,0.71498,0.71499,0.71467,0.71479,125300000.0
2005-01-03 21:30:00,0.71492,0.71513,0.7149,0.7149,158300000.0
2005-01-03 21:31:00,0.71495,0.71503,0.71466,0.71479,70200000.0
2005-01-03 21:32:00,0.71526,0.71526,0.71517,0.71519,43000000.0
2005-01-03 21:33:00,0.7152,0.71526,0.71506,0.71511,78800000.0
2005-01-03 21:34:00,0.71521,0.71521,0.71484,0.71491,106699998.0
2005-01-03 21:35:00,0.7151,0.7155,0.71506,0.7155,159900000.0
2005-01-03 21:36:00,0.7154,0.71555,0.7152,0.71547,229200001.0
2005-01-03 21:37:00,0.71569,0.71569,0.71554,0.71557,75200000.0
2005-01-03 21:38:00,0.71548,0.71554,0.71522,0.71528,87499998.0
2005-01-03 21:39:00,0.71542,0.71542,0.71524,0.7154,113199998.0
2005-01-03 21:40:00,0.71545,0.71571,0.71509,0.71571,174200000.0
2005-01-03 21:41:00,0.71535,0.71559,0.71522,0.71559,138700000.0
2005-01-03 21:42:00,0.71548,0.71561,0.71542,0.7155,75699999.0
2005-01-03 21:43:00,0.71542,0.71548,0.715,0.71515,169000001.0
2005-01-03 21:44:00,0.71536,0.7155,0.71513,0.71513,64500000.0
2005-01-03 21:45:00,0.71538,0.71552,0.71534,0.71548,111799999.0
2005-01-03 21:46:00,0.71536,0.71536,0.7151,0.7151,74100000.0
2005-01-03 21:47:00,0.71542,0.71545,0.7151,0.71542,123800000.0
2005-01-03 21:48:00,0.71536,0.71552,0.71525,0.71552,60700001.0
2005-01-03 21:49:00,0.7152,0.7152,0.71439,0.71464,78499999.0
2005-01-03 21:50:00,0.7147,0.71491,0.71461,0.71488,116800003.0
2005-01-03 21:51:00,0.71476,0.7151,0.71458,0.7151,112100000.0
2005-01-03 21:52:00,0.71484,0.71495,0.7148,0.71494,93700000.0
2005-01-03 21:53:00,0.71494,0.71524,0.71494,0.71518,87300000.0
2005-01-03 21:54:00,0.71535,0.71535,0.71512,0.7152,117299999.0
2005-01-03 21:55:00,0.71473,0.71496,0.71464,0.71496,54199999.0
2005-01-03 21:56:00,0.7148,0.7148,0.71393,0.71394,54999999.0
2005-01-03 21:57:00,0.71431,0.71439,0.71402,0.71402,159400001.0
2005-01-03 21:58:00,0.71375,0.71408,0.71353,0.71368,116700000.0
2005-01-03 21:59:00,0.71333,0.7139,0.71326,0.71377,78199999.0
2005-01-03 22:00:00,0.71361,0.71361,0.71344,0.71359,53200000.0
2005-01-03 22:01:00,0.71339,0.71351,0.7133,0.71343,70700001.0
2005-01-03 22:02:00,0.71381,0.71415,0.7138,0.71392,131300001.0
2005-01-03 22:03:00,0.71401,0.71414,0.71394,0.71414,85099997.0
2005-01-03 22:04:00,0.71411,0.71411,0.71392,0.71405,83499999.0
2005-01-03 22:05:00,0.71393,0.7141,0.71376,0.71397,137400001.0
2005-01-03 22:06:00,0.71379,0.71412,0.71374,0.71387,126100001.0
2005-01-03 22:07:00,0.71387,0.71398,0.71374,0.71381,76799999.0
2005-01-03 22:08:00,0.71374,0.7138,0.71364,0.71375,75799999.0
2005-01-03 22:09:00,0.7137,0.7137,0.71348,0.71353,76599999.0
2005-01-03 22:10:00,0.71348,0.71371,0.71346,0.71356,117099999.0
2005-01-03 22:11:00,0.71347,0.71374,0.71347,0.71359,127500000.0
2005-01-03 22:12:00,0.71362,0.71381,0.71346,0.71346,100700000.0
2005-01-03 22:13:00,0.71355,0.71373,0.7135,0.71373,74100000.0
2005-01-03 22:14:00,0.71369,0.71373,0.71331,0.71373,71900000.0
2005-01-03 22:15:00,0.71381,0.71382,0.71367,0.71372,106800001.0
2005-01-03 22:16:00,0.71366,0.71381,0.71366,0.71373,57899999.0
2005-01-03 22:17:00,0.7137,0.71373,0.71355,0.7137,75300000.0
2005-01-03 22:18:00,0.71395,0.71406,0.71339,0.71339,105499998.0
2005-01-03 22:19:00,0.71356,0.71371,0.71343,0.71361,77399999.0
2005-01-03 22:20:00,0.71397,0.71442,0.71391,0.71398,121400000.0
2005-01-03 22:21:00,0.71414,0.71424,0.71373,0.71388,82099999.0
2005-01-03 22:22:00,0.71413,0.71413,0.71384,0.71384,54799999.0
2005-01-03 22:23:00,0.71389,0.71398,0.71364,0.71392,80499999.0
2005-01-03 22:24:00,0.7138,0.71403,0.7138,0.71398,141200000.0
2005-01-03 22:25:00,0.71393,0.71413,0.71379,0.71413,124200000.0
2005-01-03 22:26:00,0.71406,0.7142,0.71401,0.7142,121499997.0
2005-01-03 22:27:00,0.71427,0.71454,0.7141,0.71413,101600000.0
2005-01-03 22:28:00,0.71447,0.71447,0.71402,0.71403,47900001.0
2005-01-03 22:29:00,0.71424,0.71447,0.71411,0.71447,72400000.0
2005-01-03 22:30:00,0.71448,0.71448,0.714,0.71408,122600000.0
2005-01-03 22:31:00,0.71379,0.71404,0.71367,0.714,104999999.0
2005-01-03 22:32:00,0.71416,0.71418,0.71399,0.71418,56400000.0
2005-01-03 22:33:00,0.71419,0.71419,0.7137,0.7137,125799997.0
2005-01-03 22:34:00,0.71404,0.71422,0.7136,0.71389,92300000.0
2005-01-03 22:35:00,0.71389,0.71396,0.71354,0.71354,122199999.0
2005-01-03 22:36:00,0.71355,0.71384,0.71335,0.71335,73399999.0
2005-01-03 22:37:00,0.71366,0.71379,0.71358,0.71358,91700000.0
2005-01-03 22:38:00,0.71351,0.71366,0.71324,0.7136,82099999.0
2005-01-03 22:39:00,0.71366,0.71382,0.71363,0.71379,154899997.0
2005-01-03 22:40:00,0.71371,0.71382,0.7135,0.71381,86300001.0
2005-01-03 22:41:00,0.71379,0.71398,0.71376,0.7139,119400001.0
2005-01-03 22:42:00,0.71385,0.71392,0.71379,0.71389,129100001.0
2005-01-03 22:43:00,0.71366,0.71384,0.71355,0.71384,149399999.0
2005-01-03 22:44:00,0.71395,0.71399,0.7136,0.71386,140799998.0
2005-01-03 22:45:00,0.71386,0.71398,0.71365,0.71365,218999999.0
2005-01-03 22:46:00,0.71352,0.71388,0.71352,0.71372,194099999.0
2005-01-03 22:47:00,0.71394,0.71411,0.71378,0.71378,61600001.0
2005-01-03 22:48:00,0.71363,0.71366,0.71323,0.71333,92900000.0
2005-01-03 22:49:00,0.71341,0.71341,0.71323,0.71334,112599997.0
2005-01-03 22:50:00,0.71354,0.71354,0.71326,0.71332,170700000.0
2005-01-03 22:51:00,0.7132,0.71326,0.713,0.71308,192300000.0
2005-01-03 22:52:00,0.71326,0.71326,0.71297,0.71322,100399999.0
2005-01-03 22:53:00,0.71326,0.71349,0.71319,0.71349,70300000.0
2005-01-03 22:54:00,0.71334,0.71339,0.71319,0.71319,105200000.0
2005-01-03 22:55:00,0.71318,0.71338,0.71318,0.71323,99099998.0
2005-01-03 22:56:00,0.71324,0.7134,0.71299,0.7134,97400000.0
2005-01-03 22:57:00,0.71325,0.71357,0.71322,0.71328,103899998.0
2005-01-03 22:58:00,0.71326,0.71338,0.71303,0.71319,82900000.0
2005-01-03 22:59:00,0.71307,0.71331,0.71307,0.71311,172799998.0
2005-01-03 23:00:00,0.71316,0.71337,0.71305,0.71329,98399999.0
2005-01-03 23:01:00,0.71334,0.71334,0.71298,0.7132,157799996.0
2005-01-03 23:02:00,0.71309,0.71324,0.71303,0.7132,116600001.0
2005-01-03 23:03:00,0.71313,0.71316,0.71293,0.71311,119700000.0
2005-01-03 23:04:00,0.71332,0.71341,0.71322,0.71322,85399999.0
2005-01-03 23:05:00,0.71312,0.71349,0.71305,0.71335,86600000.0
2005-01-03 23:06:00,0.71336,0.71336,0.71293,0.71293,81800000.0
2005-01-03 23:07:00,0.71299,0.71342,0.71299,0.71331,63700000.0
2005-01-03 23:08:00,0.71335,0.71335,0.71303,0.71312,89299999.0
2005-01-03 23:09:00,0.71318,0.71326,0.71287,0.71287,51700001.0
2005-01-03 23:10:00,0.71287,0.71311,0.71285,0.71311,81200001.0
2005-01-03 23:11:00,0.71321,0.71329,0.71299,0.71312,98100000.0
2005-01-03 23:12:00,0.71314,0.71331,0.71314,0.71331,106899999.0
2005-01-03 23:13:00,0.71324,0.71345,0.71315,0.71345,104499999.0
2005-01-03 23:14:00,0.71333,0.71333,0.71292,0.71296,59800000.0
2005-01-03 23:15:00,0.71293,0.71293,0.71277,0.71289,57000000.0
2005-01-03 23:16:00,0.71305,0.71324,0.71296,0.71296,72200000.0
2005-01-03 23:17:00,0.71303,0.71316,0.7127,0.71286,111399996.0
2005-01-03 23:18:00,0.71307,0.71345,0.71307,0.71333,38900000.0
2005-01-03 23:19:00,0.71306,0.71319,0.71291,0.71306,49500000.0
2005-01-03 23:20:00,0.71314,0.71349,0.71314,0.71344,118800004.0
2005-01-03 23:21:00,0.71341,0.71341,0.71325,0.71336,91700000.0
2005-01-03 23:22:00,0.71337,0.71352,0.71328,0.71328,178699995.0
2005-01-03 23:23:00,0.71325,0.71336,0.71324,0.71324,43700000.0
2005-01-03 23:24:00,0.71314,0.71346,0.71308,0.71346,70999998.0
2005-01-03 23:25:00,0.71342,0.71342,0.71293,0.71323,101700000.0
2005-01-03 23:26:00,0.71342,0.71348,0.71319,0.71325,79400000.0
2005-01-03 23:27:00,0.71322,0.71327,0.71318,0.71327,74500000.0
2005-01-03 23:28:00,0.71328,0.71328,0.71302,0.71304,47899999.0
2005-01-03 23:29:00,0.71307,0.71344,0.71307,0.71344,116000003.0
2005-01-03 23:30:00,0.71323,0.71327,0.7131,0.71323,130300000.0
2005-01-03 23:31:00,0.7134,0.7134,0.71322,0.71329,88399999.0
2005-01-03 23:32:00,0.7134,0.71392,0.7134,0.71385,37700000.0
2005-01-03 23:33:00,0.71376,0.71388,0.71365,0.71365,57999999.0
2005-01-03 23:34:00,0.71367,0.71381,0.7136,0.71381,97700002.0
2005-01-03 23:35:00,0.71394,0.71394,0.71368,0.71386,100100002.0
2005-01-03 23:36:00,0.71392,0.71405,0.71342,0.71342,64000000.0
2005-01-03 23:37:00,0.71387,0.71393,0.71387,0.71393,63000000.0
2005-01-03 23:38:00,0.71408,0.71408,0.71362,0.71378,99500000.0
2005-01-03 23:39:00,0.71366,0.71379,0.71354,0.71354,44400000.0
2005-01-03 23:40:00,0.71352,0.71378,0.71346,0.71378,38300000.0
2005-01-03 23:41:00,0.71386,0.7139,0.71363,0.7139,76399999.0
2005-01-03 23:42:00,0.71383,0.71383,0.71363,0.7138,112900001.0
2005-01-03 23:43:00,0.71374,0.71386,0.71374,0.71386,29600000.0
2005-01-03 23:44:00,0.71386,0.71386,0.71321,0.71327,116500000.0
2005-01-03 23:45:00,0.71332,0.71337,0.71321,0.71323,109000001.0
2005-01-03 23:46:00,0.7132,0.71345,0.7132,0.7133,142300001.0
2005-01-03 23:47:00,0.71334,0.71348,0.71334,0.7134,33900000.0
2005-01-03 23:48:00,0.71342,0.71355,0.71328,0.71328,65200000.0
2005-01-03 23:49:00,0.7136,0.71377,0.7136,0.71376,72799998.0
2005-01-03 23:50:00,0.71373,0.7139,0.71373,0.71374,97700000.0
2005-01-03 23:51:00,0.71343,0.71366,0.71335,0.71365,90400000.0
2005-01-03 23:52:00,0.71331,0.71375,0.71331,0.71375,103900000.0
2005-01-03 23:53:00,0.71331,0.71363,0.7132,0.71363,53600000.0
2005-01-03 23:54:00,0.71341,0.71366,0.71341,0.71342,111999999.0
2005-01-03 23:55:00,0.71341,0.71347,0.71326,0.71331,120400000.0
2005-01-03 23:56:00,0.71367,0.71372,0.71334,0.71372,96499999.0
2005-01-03 23:57:00,0.71348,0.7135,0.71346,0.71349,85499999.0
2005-01-03 23:58:00,0.71332,0.71363,0.71332,0.71363,44500000.0
2005-01-03 23:59:00,0.71355,0.71355,0.71336,0.71346,56900000.0
2005-01-04 00:00:00,0.71364,0.71373,0.71355,0.71373,116699999.0
2005-01-04 00:01:00,0.71343,0.71343,0.71325,0.71325,98400001.0
2005-01-04 00:02:00,0.71337,0.71363,0.7133,0.7133,78199999.0
2005-01-04 00:03:00,0.71354,0.71354,0.71323,0.7134,46900000.0
2005-01-04 00:04:00,0.71345,0.71345,0.71335,0.71335,66199998.0
2005-01-04 00:05:00,0.71333,0.71346,0.71311,0.71346,93699998.0
2005-01-04 00:06:00,0.71358,0.71358,0.71348,0.7135,34700000.0
2005-01-04 00:07:00,0.71336,0.71359,0.71331,0.71359,115200000.0
2005-01-04 00:08:00,0.71355,0.71368,0.71342,0.71368,73899999.0
2005-01-04 00:09:00,0.71364,0.71364,0.71324,0.71326,92100001.0
2005-01-04 00:10:00,0.7136,0.71362,0.71336,0.71344,91899999.0
2005-01-04 00:11:00,0.71349,0.71349,0.71302,0.71338,95900000.0
2005-01-04 00:12:00,0.71341,0.71358,0.71332,0.71358,57300001.0
2005-01-04 00:13:00,0.71339,0.71341,0.71326,0.7134,106500001.0
2005-01-04 00:14:00,0.71333,0.71359,0.71333,0.71358,30400000.0
2005-01-04 00:15:00,0.71336,0.71355,0.71334,0.7135,146600001.0
2005-01-04 00:16:00,0.71354,0.71372,0.71343,0.71363,78199999.0
2005-01-04 00:17:00,0.71361,0.7137,0.71343,0.7137,58600000.0
2005-01-04 00:18:00,0.71358,0.71364,0.71328,0.71328,63400001.0
2005-01-04 00:19:00,0.71341,0.71359,0.71336,0.71349,92600000.0
2005-01-04 00:20:00,0.71288,0.71331,0.71288,0.71325,105399998.0
2005-01-04 00:21:00,0.71315,0.71348,0.71315,0.71348,77600000.0
2005-01-04 00:22:00,0.71335,0.71335,0.71281,0.71281,21600000.0
2005-01-04 00:23:00,0.71306,0.71321,0.71306,0.71307,63100000.0
2005-01-04 00:24:00,0.71323,0.71343,0.71315,0.71343,60600000.0
2005-01-04 00:25:00,0.7132,0.7132,0.71284,0.71302,80500000.0
2005-01-04 00:26:00,0.71323,0.71323,0.71309,0.71322,70500001.0
2005-01-04 00:27:00,0.71326,0.71326,0.71301,0.71301,68300000.0
2005-01-04 00:28:00,0.71302,0.71325,0.71302,0.71314,108100000.0
2005-01-04 00:29:00,0.71311,0.7133,0.71302,0.7133,105900001.0
2005-01-04 00:30:00,0.71332,0.71332,0.71303,0.71303,59200000.0
2005-01-04 00:31:00,0.71314,0.71316,0.71294,0.71299,117899999.0
2005-01-04 00:32:00,0.71295,0.71321,0.71287,0.71287,88300000.0
2005-01-04 00:33:00,0.71298,0.71316,0.71297,0.71301,54500000.0
2005-01-04 00:34:00,0.71305,0.71325,0.71305,0.71325,38699999.0
2005-01-04 00:35:00,0.71306,0.71315,0.71301,0.71306,93399998.0
2005-01-04 00:36:00,0.71305,0.71323,0.71302,0.71323,70900000.0
2005-01-04 00:37:00,0.71336,0.71336,0.71293,0.71325,110400000.0
2005-01-04 00:38:00,0.71328,0.71328,0.71304,0.71315,79400000.0
2005-01-04 00:39:00,0.71303,0.7131,0.71284,0.71304,138999999.0
2005-01-04 00:40:00,0.71315,0.71315,0.71275,0.71275,47000000.0
2005-01-04 00:41:00,0.71301,0.71301,0.71261,0.71295,85499999.0
2005-01-04 00:42:00,0.71302,0.71316,0.71284,0.71284,62200000.0
2005-01-04 00:43:00,0.71299,0.71307,0.71275,0.71285,186399998.0
2005-01-04 00:44:00,0.71302,0.71302,0.7126,0.7126,41500000.0
2005-01-04 00:45:00,0.71254,0.7131,0.71254,0.7131,52000000.0
2005-01-04 00:46:00,0.71321,0.71329,0.71306,0.71306,74900000.0
2005-01-04 00:47:00,0.71328,0.71328,0.71296,0.71301,94399998.0
2005-01-04 00:48:00,0.7131,0.71342,0.7131,0.71342,96699998.0
2005-01-04 00:49:00,0.71321,0.71328,0.71316,0.71327,119900001.0
2005-01-04 00:50:00,0.71303,0.7133,0.71302,0.71308,131699999.0
2005-01-04 00:51:00,0.71333,0.71333,0.71297,0.71299,95299999.0
2005-01-04 00:52:00,0.71305,0.71337,0.71305,0.71337,72599999.0
2005-01-04 00:53:00,0.71334,0.71334,0.71315,0.71325,89000001.0
2005-01-04 00:54:00,0.71308,0.71318,0.71282,0.71282,140299999.0
2005-01-04 00:55:00,0.71308,0.71311,0.71294,0.71294,163300000.0
2005-01-04 00:56:00,0.71293,0.71312,0.71287,0.71312,60799999.0
2005-01-04 00:57:00,0.71316,0.71327,0.71316,0.71322,59700000.0
2005-01-04 00:58:00,0.71271,0.71281,0.71258,0.71276,129199999.0
2005-01-04 00:59:00,0.71264,0.71276,0.71245,0.71245,100599999.0
2005-01-04 01:00:00,0.71265,0.71265,0.71231,0.71252,80799998.0
2005-01-04 01:01:00,0.71246,0.71286,0.7124,0.71286,55900000.0
2005-01-04 01:02:00,0.71269,0.71296,0.71269,0.71272,85699998.0
2005-01-04 01:03:00,0.71277,0.71287,0.71243,0.71243,44100000.0
2005-01-04 01:04:00,0.71236,0.71287,0.71236,0.71287,58200000.0
2005-01-04 01:05:00,0.71289,0.71299,0.71281,0.71281,106500000.0
2005-01-04 01:06:00,0.7127,0.71284,0.71254,0.71284,111199999.0
2005-01-04 01:07:00,0.71291,0.71297,0.71248,0.71248,146999997.0
2005-01-04 01:08:00,0.71275,0.71298,0.71271,0.71281,96100000.0
2005-01-04 01:09:00,0.71293,0.71301,0.71283,0.71287,59800000.0
2005-01-04 01:10:00,0.71279,0.7129,0.71278,0.71279,87799999.0
2005-01-04 01:11:00,0.71275,0.713,0.71275,0.71287,89599999.0
2005-01-04 01:12:00,0.71288,0.71303,0.71279,0.71279,98800000.0
2005-01-04 01:13:00,0.71318,0.71318,0.71295,0.71295,96600001.0
2005-01-04 01:14:00,0.71286,0.71301,0.71275,0.71285,104200000.0
2005-01-04 01:15:00,0.71288,0.71298,0.71283,0.71294,82699999.0
2005-01-04 01:16:00,0.71285,0.71319,0.71285,0.71319,81400000.0
2005-01-04 01:17:00,0.71326,0.71326,0.71297,0.71305,63300000.0
2005-01-04 01:18:00,0.71325,0.71325,0.71302,0.71313,118999999.0
2005-01-04 01:19:00,0.71304,0.71329,0.71304,0.71329,69999999.0
2005-01-04 01:20:00,0.71298,0.71331,0.71298,0.71331,61499999.0
2005-01-04 01:21:00,0.71321,0.71323,0.71301,0.71301,56499999.0
2005-01-04 01:22:00,0.71282,0.71309,0.71282,0.71303,56300000.0
2005-01-04 01:23:00,0.7129,0.7129,0.71271,0.71287,91200002.0
2005-01-04 01:24:00,0.71304,0.71314,0.71297,0.71303,66099999.0
2005-01-04 01:25:00,0.71295,0.71312,0.71285,0.71304,135500000.0
2005-01-04 01:26:00,0.71327,0.71327,0.71314,0.71324,165500000.0
2005-01-04 01:27:00,0.71319,0.71321,0.71289,0.71312,101000002.0
2005-01-04 01:28:00,0.71302,0.71334,0.71302,0.7131,171299999.0
2005-01-04 01:29:00,0.71314,0.71319,0.71304,0.71313,81300000.0
2005-01-04 01:30:00,0.71293,0.71314,0.71283,0.71299,145899995.0
2005-01-04 01:31:00,0.71296,0.71328,0.71289,0.71328,64900000.0
2005-01-04 01:32:00,0.71335,0.71344,0.71317,0.71322,136499996.0
2005-01-04 01:33:00,0.71306,0.7134,0.71306,0.71318,144699997.0
2005-01-04 01:34:00,0.71315,0.71329,0.71293,0.71308,94000000.0
2005-01-04 01:35:00,0.71294,0.71311,0.71294,0.71307,109100002.0
2005-01-04 01:36:00,0.71303,0.71318,0.71288,0.71293,109499999.0
2005-01-04 01:37:00,0.71304,0.71317,0.71304,0.71306,66100000.0
2005-01-04 01:38:00,0.71303,0.71348,0.71298,0.71348,74000001.0
2005-01-04 01:39:00,0.71312,0.71335,0.7131,0.7131,66199999.0
2005-01-04 01:40:00,0.71327,0.71355,0.71327,0.71333,52900000.0
2005-01-04 01:41:00,0.71344,0.71347,0.71332,0.71332,76500000.0
2005-01-04 01:42:00,0.71331,0.71331,0.71287,0.71287,99599999.0
2005-01-04 01:43:00,0.71347,0.71347,0.71324,0.71329,63800001.0
2005-01-04 01:44:00,0.71321,0.71326,0.71305,0.71326,67700000.0
2005-01-04 01:45:00,0.71319,0.71331,0.71305,0.71331,79900002.0
2005-01-04 01:46:00,0.71333,0.71344,0.71326,0.71332,58900000.0
2005-01-04 01:47:00,0.71368,0.71368,0.71322,0.71322,93899999.0
2005-01-04 01:48:00,0.71341,0.71362,0.71341,0.71362,72599998.0
2005-01-04 01:49:00,0.7136,0.7136,0.71331,0.71332,71500000.0
2005-01-04 01:50:00,0.71346,0.71357,0.71335,0.71342,93199999.0
2005-01-04 01:51:00,0.71349,0.71365,0.71337,0.71365,111600000.0
2005-01-04 01:52:00,0.71361,0.71365,0.71334,0.71365,87000000.0
2005-01-04 01:53:00,0.71363,0.71399,0.71316,0.71316,87599998.0
2005-01-04 01:54:00,0.71358,0.71358,0.71338,0.71357,90699999.0
2005-01-04 01:55:00,0.71357,0.71357,0.71339,0.71342,146200002.0
2005-01-04 01:56:00,0.71372,0.71372,0.71335,0.71338,56200000.0
2005-01-04 01:57:00,0.71368,0.71368,0.71352,0.71353,88899998.0
2005-01-04 01:58:00,0.71362,0.71362,0.71336,0.71344,77300000.0
2005-01-04 01:59:00,0.71351,0.71358,0.71339,0.71339,93399998.0
2005-01-04 02:00:00,0.71334,0.71356,0.71332,0.71345,179799996.0
2005-01-04 02:01:00,0.71351,0.71358,0.71338,0.71358,23400000.0
2005-01-04 02:02:00,0.71351,0.71363,0.7134,0.7134,139100002.0
2005-01-04 02:03:00,0.7134,0.71414,0.7134,0.71413,73799999.0
2005-01-04 02:04:00,0.71436,0.71436,0.71405,0.71405,68100001.0
2005-01-04 02:05:00,0.71385,0.71385,0.71362,0.71362,74200001.0
2005-01-04 02:06:00,0.71371,0.71413,0.71371,0.71385,68500000.0
2005-01-04 02:07:00,0.71395,0.71398,0.7136,0.71365,129000000.0
2005-01-04 02:08:00,0.71329,0.7139,0.71329,0.7139,71500000.0
2005-01-04 02:09:00,0.71399,0.71399,0.71358,0.71367,89100000.0
2005-01-04 02:10:00,0.71365,0.71384,0.71365,0.71384,58400000.0
2005-01-04 02:11:00,0.71377,0.7138,0.71358,0.7138,30100000.0
2005-01-04 02:12:00,0.71365,0.71412,0.71359,0.71412,92699999.0
2005-01-04 02:13:00,0.71419,0.71445,0.71408,0.71427,138100001.0
2005-01-04 02:14:00,0.7141,0.71433,0.71373,0.71433,77200000.0
2005-01-04 02:15:00,0.71436,0.71436,0.714,0.714,80700000.0
2005-01-04 02:16:00,0.71386,0.71423,0.71386,0.71423,92299999.0
2005-01-04 02:17:00,0.71394,0.71424,0.71394,0.71409,38600000.0
2005-01-04 02:18:00,0.71399,0.7143,0.71399,0.7143,63799999.0
2005-01-04 02:19:00,0.71415,0.71436,0.71395,0.71395,71800000.0
2005-01-04 02:20:00,0.71402,0.71432,0.71384,0.71432,64200000.0
2005-01-04 02:21:00,0.71435,0.71435,0.71401,0.71401,81200001.0
2005-01-04 02:22:00,0.71394,0.71426,0.71394,0.7141,94899997.0
2005-01-04 02:23:00,0.71389,0.71428,0.71389,0.71406,90599999.0
2005-01-04 02:24:00,0.71413,0.71434,0.7141,0.71434,83499998.0
2005-01-04 02:25:00,0.7144,0.7144,0.71408,0.71432,90900001.0
2005-01-04 02:26:00,0.7142,0.7142,0.71405,0.7141,64799999.0
2005-01-04 02:27:00,0.71375,0.71375,0.7135,0.7135,35400000.0
2005-01-04 02:28:00,0.71381,0.71381,0.71348,0.71373,129000000.0
2005-01-04 02:29:00,0.71367,0.71367,0.71278,0.71298,88300000.0
2005-01-04 02:30:00,0.7131,0.71336,0.7131,0.71336,37500000.0
2005-01-04 02:31:00,0.71347,0.71358,0.71289,0.71348,116300001.0
2005-01-04 02:32:00,0.71352,0.71353,0.7132,0.7132,50899999.0
2005-01-04 02:33:00,0.71336,0.71336,0.71315,0.71315,35000000.0
2005-01-04 02:34:00,0.71307,0.71352,0.71307,0.71352,137299999.0
2005-01-04 02:35:00,0.71357,0.71363,0.71323,0.71323,86399999.0
2005-01-04 02:36:00,0.71332,0.71347,0.71326,0.71332,89000000.0
2005-01-04 02:37:00,0.7132,0.71324,0.7131,0.7132,61400000.0
2005-01-04 02:38:00,0.71319,0.71321,0.71288,0.71288,90899999.0
2005-01-04 02:39:00,0.71278,0.713,0.71278,0.71288,90300000.0
2005-01-04 02:40:00,0.71287,0.71296,0.7128,0.7128,82200000.0
2005-01-04 02:41:00,0.71287,0.71289,0.71272,0.71283,101000003.0
2005-01-04 02:42:00,0.71292,0.71292,0.71285,0.71291,74900001.0
2005-01-04 02:43:00,0.71288,0.71288,0.71286,0.71288,40499999.0
2005-01-04 02:44:00,0.7129,0.71295,0.71275,0.7129,113500001.0
2005-01-04 02:45:00,0.71279,0.71294,0.71273,0.71283,176499998.0
2005-01-04 02:46:00,0.71267,0.71306,0.71267,0.713,63599999.0
2005-01-04 02:47:00,0.71302,0.71303,0.713,0.713,40900000.0
2005-01-04 02:48:00,0.71286,0.71287,0.71269,0.71269,42799999.0
2005-01-04 02:49:00,0.71264,0.71269,0.71251,0.71251,84400000.0
2005-01-04 02:50:00,0.71251,0.71253,0.71228,0.71233,97700000.0
2005-01-04 02:51:00,0.71247,0.71247,0.71228,0.71228,64799999.0
2005-01-04 02:52:00,0.71261,0.71276,0.71261,0.71276,112599999.0
2005-01-04 02:53:00,0.71279,0.71281,0.71245,0.71245,50200001.0
2005-01-04 02:54:00,0.71255,0.71275,0.71252,0.71275,143700002.0
2005-01-04 02:55:00,0.7128,0.7128,0.71247,0.71247,58600000.0
2005-01-04 02:56:00,0.71257,0.7127,0.7124,0.7126,77300000.0
2005-01-04 02:57:00,0.71234,0.7126,0.71233,0.7126,67999999.0
2005-01-04 02:58:00,0.71253,0.71267,0.71248,0.71259,68400001.0
2005-01-04 02:59:00,0.7126,0.7126,0.71235,0.71236,116200000.0
2005-01-04 03:00:00,0.71241,0.71251,0.71237,0.71241,113900002.0
2005-01-04 03:01:00,0.71271,0.71276,0.71251,0.71265,96600000.0
2005-01-04 03:02:00,0.71232,0.71265,0.71232,0.71258,83200000.0
2005-01-04 03:03:00,0.71272,0.71272,0.71247,0.71247,82599999.0
2005-01-04 03:04:00,0.71258,0.71258,0.71222,0.71246,90100000.0
2005-01-04 03:05:00,0.71275,0.71281,0.7126,0.71275,178499999.0
2005-01-04 03:06:00,0.71259,0.71277,0.71258,0.71268,144600001.0
2005-01-04 03:07:00,0.71245,0.71246,0.71224,0.71239,89299998.0
2005-01-04 03:08:00,0.71242,0.71246,0.71229,0.71229,181399998.0
2005-01-04 03:09:00,0.71224,0.71233,0.71217,0.71224,144999999.0
2005-01-04 03:10:00,0.71221,0.7123,0.71203,0.71212,107299999.0
2005-01-04 03:11:00,0.71213,0.71229,0.712,0.71229,67600000.0
2005-01-04 03:12:00,0.71219,0.71224,0.71201,0.71218,93500000.0
2005-01-04 03:13:00,0.71198,0.71214,0.71198,0.71205,123500001.0
2005-01-04 03:14:00,0.71206,0.71206,0.71158,0.71158,31500000.0
2005-01-04 03:15:00,0.71209,0.71214,0.71195,0.71204,92700000.0
2005-01-04 03:16:00,0.7121,0.7122,0.7121,0.71211,34000000.0
2005-01-04 03:17:00,0.71206,0.7122,0.71205,0.71205,46300000.0
2005-01-04 03:18:00,0.71211,0.71218,0.71203,0.71206,70200000.0
2005-01-04 03:19:00,0.71217,0.71232,0.71208,0.71208,150199996.0
2005-01-04 03:20:00,0.71216,0.71233,0.71202,0.71205,126899998.0
2005-01-04 03:21:00,0.71236,0.71259,0.71236,0.71259,17400000.0
2005-01-04 03:22:00,0.71265,0.71265,0.71253,0.71259,141499998.0
2005-01-04 03:23:00,0.7128,0.7128,0.7126,0.71274,83000000.0
2005-01-04 03:24:00,0.71266,0.71335,0.71232,0.71335,67400002.0
2005-01-04 03:25:00,0.71298,0.71298,0.71258,0.71258,52800000.0
2005-01-04 03:26:00,0.71286,0.71286,0.71271,0.7128,77799999.0
2005-01-04 03:27:00,0.71305,0.71305,0.71269,0.71282,85400003.0
2005-01-04 03:28:00,0.7128,0.71282,0.71262,0.71273,104699998.0
2005-01-04 03:29:00,0.71281,0.71281,0.71268,0.71268,64600000.0
2005-01-04 03:30:00,0.71282,0.71288,0.71259,0.71261,92300000.0
2005-01-04 03:31:00,0.71267,0.71282,0.71254,0.71282,120800002.0
2005-01-04 03:32:00,0.71273,0.71279,0.71261,0.71276,88199999.0
2005-01-04 03:33:00,0.71271,0.71271,0.71263,0.71263,58600000.0
2005-01-04 03:34:00,0.71261,0.71276,0.71256,0.71265,80099999.0
2005-01-04 03:35:00,0.71276,0.71305,0.71262,0.71295,129100001.0
2005-01-04 03:36:00,0.71288,0.71297,0.71271,0.71278,86600000.0
2005-01-04 03:37:00,0.71287,0.71287,0.71258,0.71264,82099999.0
2005-01-04 03:38:00,0.71261,0.71266,0.71247,0.71266,72600000.0
2005-01-04 03:39:00,0.71274,0.71274,0.71239,0.71247,100399999.0
2005-01-04 03:40:00,0.71262,0.71269,0.71233,0.71259,144000000.0
2005-01-04 03:41:00,0.71249,0.71263,0.71249,0.71257,116700000.0
2005-01-04 03:42:00,0.71276,0.7128,0.71261,0.7128,136899998.0
2005-01-04 03:43:00,0.71281,0.71284,0.71272,0.71284,86100000.0
2005-01-04 03:44:00,0.713,0.713,0.71271,0.71281,99400000.0
2005-01-04 03:45:00,0.7128,0.71296,0.71268,0.71274,61400000.0
2005-01-04 03:46:00,0.7131,0.7131,0.71276,0.71285,63400000.0
2005-01-04 03:47:00,0.71283,0.71302,0.71283,0.71295,121999998.0
2005-01-04 03:48:00,0.71304,0.7132,0.71298,0.71299,100500000.0
2005-01-04 03:49:00,0.71334,0.71334,0.71304,0.71327,65100000.0
2005-01-04 03:50:00,0.71317,0.71317,0.71282,0.71295,88900000.0
2005-01-04 03:51:00,0.71303,0.71341,0.71303,0.71337,88100002.0
2005-01-04 03:52:00,0.71336,0.71336,0.71318,0.7133,62799999.0
2005-01-04 03:53:00,0.71328,0.7133,0.71315,0.71315,66100000.0
2005-01-04 03:54:00,0.7134,0.7134,0.7131,0.71327,65899998.0
2005-01-04 03:55:00,0.71317,0.71317,0.71308,0.71309,90699998.0
2005-01-04 03:56:00,0.71308,0.7132,0.71287,0.71298,176800002.0
2005-01-04 03:57:00,0.71312,0.71312,0.71233,0.71264,111500001.0
2005-01-04 03:58:00,0.7126,0.7126,0.71242,0.71249,168600000.0
2005-01-04 03:59:00,0.71247,0.71256,0.71242,0.71255,76499999.0
2005-01-04 04:00:00,0.71243,0.71268,0.71243,0.71268,61400000.0
2005-01-04 04:01:00,0.71249,0.71267,0.71245,0.71252,102300000.0
2005-01-04 04:02:00,0.71258,0.71271,0.71249,0.71268,133900000.0
2005-01-04 04:03:00,0.71266,0.71279,0.71261,0.71272,84400000.0
2005-01-04 04:04:00,0.71283,0.71283,0.71263,0.71268,87000001.0
2005-01-04 04:05:00,0.71279,0.71291,0.71277,0.71291,124100000.0
2005-01-04 04:06:00,0.71266,0.71307,0.71261,0.71265,110000001.0
2005-01-04 04:07:00,0.71262,0.71271,0.71244,0.71244,78899998.0
2005-01-04 04:08:00,0.71245,0.71245,0.71207,0.71213,101599998.0
2005-01-04 04:09:00,0.71236,0.71238,0.7121,0.7121,87899998.0
2005-01-04 04:10:00,0.71237,0.71237,0.71228,0.71233,47800000.0
2005-01-04 04:11:00,0.71226,0.71229,0.71211,0.71229,70999999.0
2005-01-04 04:12:00,0.71224,0.71243,0.71224,0.71235,79800000.0
2005-01-04 04:13:00,0.71227,0.71249,0.71227,0.7124,79300002.0
2005-01-04 04:14:00,0.71239,0.71248,0.7123,0.71243,103500001.0
2005-01-04 04:15:00,0.71256,0.71266,0.71237,0.71266,97600001.0
2005-01-04 04:16:00,0.71227,0.71246,0.71222,0.71246,139100000.0
2005-01-04 04:17:00,0.71252,0.71257,0.71241,0.71243,106200000.0
2005-01-04 04:18:00,0.71243,0.71252,0.71237,0.71252,66900000.0
2005-01-04 04:19:00,0.71244,0.71269,0.71236,0.71239,98900002.0
2005-01-04 04:20:00,0.71221,0.71254,0.71221,0.71235,102400000.0
2005-01-04 04:21:00,0.71239,0.71244,0.7121,0.71222,133200001.0
2005-01-04 04:22:00,0.71222,0.71239,0.71199,0.71199,129900001.0
2005-01-04 04:23:00,0.71224,0.7124,0.71211,0.7124,32700000.0
2005-01-04 04:24:00,0.71243,0.71243,0.71229,0.71239,119000000.0
2005-01-04 04:25:00,0.71204,0.71204,0.71184,0.71184,47400000.0
2005-01-04 04:26:00,0.71179,0.71198,0.71179,0.71198,63800000.0
2005-01-04 04:27:00,0.71191,0.71193,0.71175,0.71193,72999999.0
2005-01-04 04:28:00,0.71193,0.71201,0.71171,0.71201,117800000.0
2005-01-04 04:29:00,0.71213,0.71213,0.71187,0.7121,60000000.0
2005-01-04 04:30:00,0.71195,0.71206,0.71175,0.71185,118899997.0
2005-01-04 04:31:00,0.71186,0.71203,0.71178,0.71178,85300001.0
2005-01-04 04:32:00,0.71175,0.71193,0.71175,0.71181,74399999.0
2005-01-04 04:33:00,0.7118,0.71195,0.71163,0.71164,111900001.0
2005-01-04 04:34:00,0.71161,0.71172,0.71146,0.71172,65300000.0
2005-01-04 04:35:00,0.71159,0.71185,0.71154,0.71185,112899999.0
2005-01-04 04:36:00,0.71176,0.71182,0.71168,0.71181,58000000.0
2005-01-04 04:37:00,0.71179,0.71186,0.71179,0.71186,15900000.0
2005-01-04 04:38:00,0.712,0.71215,0.71178,0.71211,145300000.0
2005-01-04 04:39:00,0.71219,0.71226,0.71203,0.71203,58200001.0
2005-01-04 04:40:00,0.71191,0.71224,0.71191,0.71224,76500000.0
2005-01-04 04:41:00,0.71224,0.71243,0.71211,0.71235,129800001.0
2005-01-04 04:42:00,0.71236,0.71243,0.71202,0.71243,114600002.0
2005-01-04 04:43:00,0.71245,0.71245,0.7121,0.71211,80700000.0
2005-01-04 04:44:00,0.71217,0.71231,0.71201,0.71219,111099999.0
2005-01-04 04:45:00,0.71213,0.71263,0.71213,0.71263,72299999.0
2005-01-04 04:46:00,0.7127,0.7127,0.71228,0.71243,150200003.0
2005-01-04 04:47:00,0.71254,0.71254,0.71234,0.71234,131400002.0
2005-01-04 04:48:00,0.71264,0.71275,0.71259,0.71272,91299997.0
2005-01-04 04:49:00,0.71258,0.71265,0.71245,0.71265,99600000.0
2005-01-04 04:50:00,0.71272,0.71276,0.71251,0.71262,83500002.0
2005-01-04 04:51:00,0.71273,0.71299,0.71266,0.71291,61300000.0
2005-01-04 04:52:00,0.7129,0.71298,0.71269,0.71286,124800000.0
2005-01-04 04:53:00,0.71296,0.71309,0.71274,0.71274,108500000.0
2005-01-04 04:54:00,0.71291,0.71299,0.71289,0.71295,92900002.0
2005-01-04 04:55:00,0.71264,0.71283,0.71264,0.7128,93800000.0
2005-01-04 04:56:00,0.7128,0.71297,0.71278,0.71288,57600000.0
2005-01-04 04:57:00,0.71291,0.71304,0.71269,0.71304,56900000.0
2005-01-04 04:58:00,0.71302,0.71307,0.71294,0.71294,131800003.0
2005-01-04 04:59:00,0.7129,0.71296,0.71278,0.71287,131600002.0
2005-01-04 05:00:00,0.71298,0.71298,0.71278,0.71285,50300000.0
2005-01-04 05:01:00,0.71303,0.71305,0.71273,0.71288,74000000.0
2005-01-04 05:02:00,0.71302,0.71302,0.71285,0.71285,23800000.0
2005-01-04 05:03:00,0.7129,0.71292,0.71271,0.71292,93099999.0
2005-01-04 05:04:00,0.71291,0.71291,0.71268,0.7128,82899999.0
2005-01-04 05:05:00,0.71301,0.71301,0.71278,0.71278,74300000.0
2005-01-04 05:06:00,0.71296,0.71298,0.71273,0.7128,82299999.0
2005-01-04 05:07:00,0.71297,0.71298,0.71289,0.71294,60600000.0
2005-01-04 05:08:00,0.71281,0.71281,0.71248,0.71257,85700001.0
2005-01-04 05:09:00,0.71272,0.71285,0.71251,0.71258,129700000.0
2005-01-04 05:10:00,0.71274,0.71281,0.71262,0.7127,88900000.0
2005-01-04 05:11:00,0.71285,0.71285,0.71249,0.71252,90500000.0
2005-01-04 05:12:00,0.71272,0.71284,0.71251,0.71257,134500002.0
2005-01-04 05:13:00,0.71274,0.71275,0.71258,0.7127,65500000.0
2005-01-04 05:14:00,0.71281,0.71292,0.71273,0.71273,93299999.0
2005-01-04 05:15:00,0.71274,0.71274,0.71239,0.7125,76900000.0
2005-01-04 05:16:00,0.7125,0.71269,0.71239,0.71239,77900000.0
2005-01-04 05:17:00,0.71246,0.71249,0.71225,0.71249,128900002.0
2005-01-04 05:18:00,0.7125,0.7125,0.71228,0.71241,107999998.0
2005-01-04 05:19:00,0.7126,0.7126,0.71239,0.71249,75499999.0
2005-01-04 05:20:00,0.71234,0.71272,0.71232,0.71272,104100000.0
2005-01-04 05:21:00,0.71247,0.71263,0.71235,0.71249,125200000.0
2005-01-04 05:22:00,0.71256,0.71265,0.71252,0.71262,86100001.0
2005-01-04 05:23:00,0.71256,0.71262,0.71256,0.71259,27700000.0
2005-01-04 05:24:00,0.7127,0.7127,0.71242,0.71249,114399997.0
2005-01-04 05:25:00,0.71245,0.71261,0.71244,0.71252,126300000.0
2005-01-04 05:26:00,0.71242,0.71245,0.71235,0.71236,53100000.0
2005-01-04 05:27:00,0.71221,0.71264,0.71203,0.71264,85500000.0
2005-01-04 05:28:00,0.7127,0.71271,0.71252,0.71271,54000000.0
2005-01-04 05:29:00,0.7126,0.71277,0.71244,0.71277,69800000.0
2005-01-04 05:30:00,0.71249,0.71265,0.71237,0.71263,122099999.0
2005-01-04 05:31:00,0.71253,0.71283,0.71243,0.71283,115400000.0
2005-01-04 05:32:00,0.71257,0.71283,0.71251,0.71281,85700001.0
2005-01-04 05:33:00,0.71256,0.7128,0.71251,0.71259,130899998.0
2005-01-04 05:34:00,0.71266,0.71278,0.71259,0.71259,92899998.0
2005-01-04 05:35:00,0.71268,0.71296,0.7123,0.71296,131800000.0
2005-01-04 05:36:00,0.71279,0.71293,0.71252,0.71278,126800001.0
2005-01-04 05:37:00,0.71273,0.71311,0.71273,0.71311,151199999.0
2005-01-04 05:38:00,0.71301,0.71307,0.7128,0.71307,90399999.0
2005-01-04 05:39:00,0.71299,0.713,0.71285,0.71299,92899999.0
2005-01-04 05:40:00,0.71308,0.71308,0.71295,0.71295,82900002.0
2005-01-04 05:41:00,0.71293,0.71293,0.71277,0.71278,70100000.0
2005-01-04 05:42:00,0.71309,0.71309,0.71266,0.71271,140900002.0
2005-01-04 05:43:00,0.71274,0.71275,0.71257,0.71257,41300000.0
2005-01-04 05:44:00,0.71287,0.71296,0.71268,0.71285,110999996.0
2005-01-04 05:45:00,0.71267,0.71275,0.71257,0.71275,68500000.0
2005-01-04 05:46:00,0.7129,0.71301,0.71277,0.71277,102999999.0
2005-01-04 05:47:00,0.71313,0.71313,0.71277,0.71277,68600001.0
2005-01-04 05:48:00,0.71287,0.71313,0.71281,0.71313,46100001.0
2005-01-04 05:49:00,0.71278,0.71291,0.71278,0.71291,76200001.0
2005-01-04 05:50:00,0.71289,0.71315,0.71289,0.71303,112800000.0
2005-01-04 05:51:00,0.71283,0.71337,0.71283,0.71301,162500001.0
2005-01-04 05:52:00,0.71299,0.71361,0.71288,0.71328,95300001.0
2005-01-04 05:53:00,0.71333,0.71408,0.71329,0.71347,97500000.0
2005-01-04 05:54:00,0.71363,0.71365,0.71342,0.71342,31000000.0
2005-01-04 05:55:00,0.71362,0.7137,0.71343,0.7137,79600000.0
2005-01-04 05:56:00,0.71346,0.71375,0.71342,0.71375,148899999.0
2005-01-04 05:57:00,0.71368,0.71368,0.71321,0.71321,49300000.0
2005-01-04 05:58:00,0.71351,0.71372,0.71345,0.71349,123599996.0
2005-01-04 05:59:00,0.71395,0.71395,0.71359,0.71364,56300000.0
2005-01-04 06:00:00,0.71353,0.71398,0.71353,0.71398,61000000.0
2005-01-04 06:01:00,0.71403,0.71403,0.71374,0.714,56800000.0
2005-01-04 06:02:00,0.71415,0.71423,0.71378,0.71394,83500000.0
2005-01-04 06:03:00,0.71425,0.71425,0.71393,0.71393,47399999.0
2005-01-04 06:04:00,0.714,0.71433,0.71391,0.71405,107499998.0
2005-01-04 06:05:00,0.71435,0.71435,0.71404,0.71404,139600000.0
2005-01-04 06:06:00,0.71395,0.7143,0.71395,0.7143,20600000.0
2005-01-04 06:07:00,0.71448,0.71457,0.71428,0.71428,73600000.0
2005-01-04 06:08:00,0.71422,0.71453,0.71422,0.71447,84399999.0
2005-01-04 06:09:00,0.71451,0.71451,0.71423,0.71435,72800000.0
2005-01-04 06:10:00,0.71424,0.71458,0.71417,0.71417,120100003.0
2005-01-04 06:11:00,0.71425,0.71447,0.71419,0.71447,71899998.0
2005-01-04 06:12:00,0.71449,0.71449,0.71425,0.71425,77200000.0
2005-01-04 06:13:00,0.71436,0.71461,0.71436,0.71441,102900001.0
2005-01-04 06:14:00,0.71448,0.71451,0.7143,0.71451,78600000.0
2005-01-04 06:15:00,0.71449,0.71457,0.71433,0.71451,108599999.0
2005-01-04 06:16:00,0.71454,0.71461,0.7144,0.71455,95000001.0
2005-01-04 06:17:00,0.7145,0.71465,0.71447,0.71453,79700001.0
2005-01-04 06:18:00,0.71414,0.71451,0.71414,0.71435,146799998.0
2005-01-04 06:19:00,0.71435,0.71451,0.71435,0.71451,52400000.0
2005-01-04 06:20:00,0.71436,0.71445,0.71418,0.71418,119400001.0
2005-01-04 06:21:00,0.7143,0.7145,0.7142,0.71434,100500000.0
2005-01-04 06:22:00,0.7141,0.7144,0.7141,0.71435,73400000.0
2005-01-04 06:23:00,0.71434,0.71452,0.71409,0.71452,47700000.0
2005-01-04 06:24:00,0.71449,0.71449,0.7142,0.7143,71600000.0
2005-01-04 06:25:00,0.71425,0.71425,0.71393,0.71394,79900000.0
2005-01-04 06:26:00,0.71413,0.71413,0.71393,0.71402,117799999.0
2005-01-04 06:27:00,0.71407,0.71435,0.71405,0.71415,155600001.0
2005-01-04 06:28:00,0.71418,0.71456,0.71418,0.71456,89799999.0
2005-01-04 06:29:00,0.71409,0.71433,0.71393,0.71433,125200000.0
2005-01-04 06:30:00,0.71423,0.71448,0.71417,0.71444,152200000.0
2005-01-04 06:31:00,0.71443,0.71455,0.71438,0.71455,162300001.0
2005-01-04 06:32:00,0.71446,0.71446,0.71416,0.71445,60000000.0
2005-01-04 06:33:00,0.71426,0.71468,0.71422,0.71468,113900001.0
2005-01-04 06:34:00,0.71442,0.71461,0.71424,0.71461,95099999.0
2005-01-04 06:35:00,0.71468,0.71479,0.71454,0.71454,100599999.0
2005-01-04 06:36:00,0.71448,0.7146,0.71439,0.71442,89600001.0
2005-01-04 06:37:00,0.71472,0.71472,0.71455,0.71463,67700001.0
2005-01-04 06:38:00,0.71471,0.71475,0.71457,0.71457,62999999.0
2005-01-04 06:39:00,0.71468,0.71478,0.71468,0.71478,6200000.0
2005-01-04 06:40:00,0.71468,0.71468,0.71438,0.71438,40400000.0
2005-01-04 06:41:00,0.71472,0.71475,0.71442,0.71454,103500000.0
2005-01-04 06:42:00,0.71435,0.71438,0.71433,0.71437,83599999.0
2005-01-04 06:43:00,0.7145,0.71467,0.71444,0.71446,90500001.0
2005-01-04 06:44:00,0.71442,0.7146,0.71433,0.7146,107400000.0
2005-01-04 06:45:00,0.71474,0.71476,0.71458,0.71465,88800000.0
2005-01-04 06:46:00,0.71455,0.71455,0.71407,0.71454,92200001.0
2005-01-04 06:47:00,0.71464,0.71487,0.71464,0.7147,129700001.0
2005-01-04 06:48:00,0.71481,0.71489,0.7147,0.71489,122699996.0
2005-01-04 06:49:00,0.71493,0.71493,0.71492,0.71492,15800000.0
2005-01-04 06:50:00,0.71482,0.71482,0.71454,0.71461,75199999.0
2005-01-04 06:51:00,0.71483,0.71483,0.71454,0.71457,51400000.0
2005-01-04 06:52:00,0.71483,0.71483,0.71451,0.71451,151199998.0
2005-01-04 06:53:00,0.71475,0.71488,0.71469,0.71469,99199999.0
2005-01-04 06:54:00,0.71488,0.71488,0.71462,0.71462,40600000.0
2005-01-04 06:55:00,0.71472,0.71476,0.71449,0.71449,93399999.0
2005-01-04 06:56:00,0.71468,0.71468,0.71419,0.7144,126300001.0
2005-01-04 06:57:00,0.71485,0.71493,0.71466,0.71493,119699998.0
2005-01-04 06:58:00,0.7146,0.71489,0.7146,0.71477,100099997.0
2005-01-04 06:59:00,0.71461,0.71477,0.71461,0.71462,53200000.0
2005-01-04 07:00:00,0.71477,0.71485,0.71458,0.7147,73800000.0
2005-01-04 07:01:00,0.71478,0.71478,0.71458,0.71473,140500000.0
2005-01-04 07:02:00,0.71473,0.71475,0.71453,0.71455,116499999.0
2005-01-04 07:03:00,0.71457,0.71457,0.71443,0.71443,123800000.0
2005-01-04 07:04:00,0.7145,0.71453,0.7145,0.7145,27500000.0
2005-01-04 07:05:00,0.71444,0.71444,0.71413,0.71413,26800000.0
2005-01-04 07:06:00,0.71393,0.7144,0.71375,0.7144,61700000.0
2005-01-04 07:07:00,0.71469,0.71469,0.71437,0.71437,136399996.0
2005-01-04 07:08:00,0.71418,0.71428,0.71386,0.71428,60600001.0
2005-01-04 07:09:00,0.71447,0.71448,0.71426,0.71441,110099999.0
2005-01-04 07:10:00,0.71443,0.71453,0.71438,0.71438,58200000.0
2005-01-04 07:11:00,0.71394,0.71437,0.71394,0.71437,41600000.0
2005-01-04 07:12:00,0.71446,0.71453,0.71438,0.71447,98500001.0
2005-01-04 07:13:00,0.71438,0.71443,0.71427,0.71443,56700001.0
2005-01-04 07:14:00,0.71431,0.7144,0.71417,0.7144,48700000.0
2005-01-04 07:15:00,0.71457,0.71472,0.71448,0.71448,67700000.0
2005-01-04 07:16:00,0.7145,0.71459,0.71431,0.71431,41399999.0
2005-01-04 07:17:00,0.71445,0.71479,0.71445,0.71458,101300001.0
2005-01-04 07:18:00,0.71453,0.71468,0.71439,0.71448,130799998.0
2005-01-04 07:19:00,0.71474,0.71474,0.71456,0.71456,29500000.0
2005-01-04 07:20:00,0.71458,0.71488,0.71458,0.71488,41800001.0
2005-01-04 07:21:00,0.71465,0.71481,0.71455,0.71455,138899999.0
2005-01-04 07:22:00,0.71482,0.71485,0.71462,0.71466,102000000.0
2005-01-04 07:23:00,0.71456,0.71483,0.71456,0.71483,72699998.0
2005-01-04 07:24:00,0.71471,0.71471,0.71427,0.71442,98000002.0
2005-01-04 07:25:00,0.71432,0.71463,0.7143,0.71463,101299999.0
2005-01-04 07:26:00,0.71447,0.71488,0.71441,0.71484,116200000.0
2005-01-04 07:27:00,0.71473,0.71489,0.71473,0.71485,73399999.0
2005-01-04 07:28:00,0.71476,0.71499,0.71469,0.71499,85999999.0
2005-01-04 07:29:00,0.71512,0.71512,0.71486,0.71496,109200000.0
2005-01-04 07:30:00,0.71475,0.71486,0.71452,0.71484,135500002.0
2005-01-04 07:31:00,0.71488,0.71488,0.71464,0.7147,48400000.0
2005-01-04 07:32:00,0.71508,0.71508,0.71456,0.71456,97700000.0
2005-01-04 07:33:00,0.7144,0.71499,0.71432,0.71498,71100000.0
2005-01-04 07:34:00,0.71442,0.71482,0.71439,0.71466,60300000.0
2005-01-04 07:35:00,0.71457,0.7149,0.71457,0.71477,56700001.0
2005-01-04 07:36:00,0.71483,0.71508,0.71483,0.71498,37700000.0
2005-01-04 07:37:00,0.71497,0.71508,0.71465,0.71465,115199998.0
2005-01-04 07:38:00,0.71505,0.71513,0.71484,0.71484,85000000.0
2005-01-04 07:39:00,0.71486,0.7152,0.71486,0.71515,100900001.0
2005-01-04 07:40:00,0.71515,0.7153,0.71515,0.71525,94200000.0
2005-01-04 07:41:00,0.7151,0.71528,0.7151,0.71528,42200001.0
2005-01-04 07:42:00,0.7153,0.7153,0.71518,0.7152,62799999.0
2005-01-04 07:43:00,0.71492,0.71517,0.71492,0.71495,107000000.0
2005-01-04 07:44:00,0.71523,0.71523,0.71465,0.71465,58000000.0
2005-01-04 07:45:00,0.71473,0.71483,0.71459,0.71467,116599999.0
2005-01-04 07:46:00,0.71463,0.71482,0.71453,0.71472,114700001.0
2005-01-04 07:47:00,0.71503,0.71503,0.71478,0.71485,115200000.0
2005-01-04 07:48:00,0.71473,0.71497,0.71467,0.71493,117599999.0
2005-01-04 07:49:00,0.71488,0.71501,0.71464,0.7147,150199999.0
2005-01-04 07:50:00,0.71482,0.71482,0.71439,0.71445,96700002.0
2005-01-04 07:51:00,0.71473,0.71476,0.71447,0.71467,144799998.0
2005-01-04 07:52:00,0.71475,0.71475,0.71457,0.71472,124700000.0
2005-01-04 07:53:00,0.71472,0.71472,0.71438,0.71438,43000000.0
2005-01-04 07:54:00,0.71449,0.71468,0.71449,0.71452,59100000.0
2005-01-04 07:55:00,0.71471,0.71477,0.71456,0.71477,86100000.0
2005-01-04 07:56:00,0.71471,0.71493,0.71457,0.71476,176799996.0
2005-01-04 07:57:00,0.71492,0.71501,0.71474,0.71482,93200000.0
2005-01-04 07:58:00,0.71511,0.71511,0.71458,0.71486,87600000.0
2005-01-04 07:59:00,0.71494,0.71498,0.71472,0.71498,79600001.0
2005-01-04 08:00:00,0.71475,0.71517,0.71475,0.71512,77700000.0
2005-01-04 08:01:00,0.71518,0.71518,0.71475,0.71488,126000000.0
2005-01-04 08:02:00,0.71497,0.71498,0.71464,0.71472,141100003.0
2005-01-04 08:03:00,0.71469,0.71473,0.71449,0.7147,107100000.0
2005-01-04 08:04:00,0.71486,0.71486,0.71461,0.71461,49500000.0
2005-01-04 08:05:00,0.71461,0.71461,0.71418,0.71418,50500000.0
2005-01-04 08:06:00,0.71462,0.71464,0.71422,0.71422,108200001.0
2005-01-04 08:07:00,0.71437,0.71447,0.71419,0.71436,75200000.0
2005-01-04 08:08:00,0.71437,0.71454,0.71421,0.71454,122299998.0
2005-01-04 08:09:00,0.71444,0.71474,0.71441,0.71474,84800000.0
2005-01-04 08:10:00,0.71447,0.71475,0.71433,0.71433,96500000.0
2005-01-04 08:11:00,0.71443,0.71454,0.71417,0.7145,133599999.0
2005-01-04 08:12:00,0.71446,0.71467,0.71442,0.71452,127799996.0
2005-01-04 08:13:00,0.71428,0.71459,0.71419,0.71459,115900000.0
2005-01-04 08:14:00,0.71427,0.71427,0.71398,0.71409,99600000.0
2005-01-04 08:15:00,0.71405,0.71421,0.71379,0.71379,60400000.0
2005-01-04 08:16:00,0.71388,0.71445,0.71388,0.71445,57499999.0
2005-01-04 08:17:00,0.71405,0.7144,0.71405,0.7142,84699999.0
2005-01-04 08:18:00,0.71425,0.71425,0.71397,0.71416,124799998.0
2005-01-04 08:19:00,0.71418,0.71423,0.71399,0.71423,103600000.0
2005-01-04 08:20:00,0.71425,0.71427,0.71404,0.71418,107800000.0
2005-01-04 08:21:00,0.71426,0.71426,0.71397,0.71401,53600000.0
2005-01-04 08:22:00,0.71402,0.71405,0.71381,0.71394,78800000.0
2005-01-04 08:23:00,0.71396,0.71396,0.71381,0.71395,77200001.0
2005-01-04 08:24:00,0.71403,0.71406,0.71391,0.714,81600000.0
2005-01-04 08:25:00,0.71415,0.7142,0.714,0.71413,158699996.0
2005-01-04 08:26:00,0.71421,0.71446,0.71414,0.71446,33600000.0
2005-01-04 08:27:00,0.71439,0.71462,0.71439,0.71462,82899999.0
2005-01-04 08:28:00,0.71414,0.71448,0.71414,0.71434,117899999.0
2005-01-04 08:29:00,0.7141,0.71427,0.7141,0.71427,80199999.0
2005-01-04 08:30:00,0.71434,0.71435,0.71417,0.71424,110400000.0
2005-01-04 08:31:00,0.71385,0.71419,0.71385,0.71412,52400000.0
2005-01-04 08:32:00,0.71387,0.71413,0.71387,0.71407,132199997.0
2005-01-04 08:33:00,0.71404,0.71463,0.71404,0.71463,47899999.0
2005-01-04 08:34:00,0.71455,0.71461,0.71411,0.71461,75000000.0
2005-01-04 08:35:00,0.71431,0.71447,0.71431,0.71447,29500000.0
2005-01-04 08:36:00,0.71447,0.71458,0.71436,0.71436,33800000.0
2005-01-04 08:37:00,0.71433,0.71463,0.71422,0.71422,59600000.0
2005-01-04 08:38:00,0.7143,0.71468,0.7143,0.71457,62600001.0
2005-01-04 08:39:00,0.71433,0.71461,0.71425,0.71446,76900000.0
2005-01-04 08:40:00,0.71433,0.71443,0.71423,0.71423,119000000.0
2005-01-04 08:41:00,0.71412,0.71419,0.71399,0.71399,115800000.0
2005-01-04 08:42:00,0.71431,0.71443,0.71391,0.71411,111899999.0
2005-01-04 08:43:00,0.71389,0.71415,0.71366,0.71366,108200001.0
2005-01-04 08:44:00,0.71394,0.71404,0.71364,0.71377,82599999.0
2005-01-04 08:45:00,0.71372,0.71379,0.7136,0.71377,123200001.0
2005-01-04 08:46:00,0.71382,0.71382,0.71358,0.71365,35700000.0
2005-01-04 08:47:00,0.7135,0.71361,0.71328,0.71346,89100000.0
2005-01-04 08:48:00,0.71326,0.71368,0.71323,0.71367,101099998.0
2005-01-04 08:49:00,0.71383,0.71386,0.71368,0.71368,112900000.0
2005-01-04 08:50:00,0.71389,0.71393,0.71373,0.71373,106599998.0
2005-01-04 08:51:00,0.71406,0.71406,0.71351,0.71351,62299999.0
2005-01-04 08:52:00,0.71344,0.71363,0.71344,0.7135,101900000.0
2005-01-04 08:53:00,0.7137,0.7137,0.71356,0.71368,51100000.0
2005-01-04 08:54:00,0.71374,0.714,0.7137,0.7137,105500001.0
2005-01-04 08:55:00,0.71356,0.71356,0.71348,0.71354,104900001.0
2005-01-04 08:56:00,0.71368,0.71368,0.71306,0.71306,39600000.0
2005-01-04 08:57:00,0.71361,0.71375,0.7136,0.71363,107700000.0
2005-01-04 08:58:00,0.71371,0.71375,0.71332,0.71332,91200000.0
2005-01-04 08:59:00,0.71335,0.71342,0.71335,0.71341,83199999.0
2005-01-04 09:00:00,0.71315,0.71352,0.71315,0.71326,97000000.0
2005-01-04 09:01:00,0.71327,0.71355,0.71327,0.71353,91899999.0
2005-01-04 09:02:00,0.7135,0.71359,0.71341,0.71357,126600001.0
2005-01-04 09:03:00,0.71351,0.71355,0.71329,0.71355,76700000.0
2005-01-04 09:04:00,0.71349,0.71359,0.71329,0.71359,96200000.0
2005-01-04 09:05:00,0.71352,0.71396,0.71352,0.71372,33500000.0
2005-01-04 09:06:00,0.71338,0.71353,0.71327,0.71352,144000002.0
2005-01-04 09:07:00,0.71342,0.71416,0.71342,0.71414,112000000.0
2005-01-04 09:08:00,0.71397,0.71398,0.71387,0.71387,44699999.0
2005-01-04 09:09:00,0.71407,0.7143,0.71394,0.71394,113200000.0
2005-01-04 09:10:00,0.71397,0.71407,0.7139,0.71402,155200000.0
2005-01-04 09:11:00,0.71401,0.71401,0.71374,0.71399,63700000.0
2005-01-04 09:12:00,0.71404,0.7141,0.71395,0.71398,96299999.0
2005-01-04 09:13:00,0.71428,0.71428,0.71409,0.71417,98500000.0
2005-01-04 09:14:00,0.71406,0.71406,0.71373,0.71378,61900000.0
2005-01-04 09:15:00,0.71358,0.71371,0.71334,0.71334,84800001.0
2005-01-04 09:16:00,0.71327,0.71347,0.71304,0.7133,66900000.0
2005-01-04 09:17:00,0.71346,0.71359,0.71337,0.71338,138500002.0
2005-01-04 09:18:00,0.71351,0.71374,0.71333,0.71333,93300001.0
2005-01-04 09:19:00,0.71317,0.71332,0.71313,0.7133,43400000.0
2005-01-04 09:20:00,0.71345,0.71358,0.71327,0.71332,51500000.0
2005-01-04 09:21:00,0.71327,0.71336,0.7132,0.7132,72100001.0
2005-01-04 09:22:00,0.71364,0.71364,0.71319,0.71327,66900000.0
2005-01-04 09:23:00,0.71356,0.71364,0.71351,0.71358,128800000.0
2005-01-04 09:24:00,0.7135,0.71389,0.71287,0.71287,111100001.0
2005-01-04 09:25:00,0.71269,0.71269,0.71217,0.71224,188299999.0
2005-01-04 09:26:00,0.71239,0.71239,0.71212,0.71212,92700000.0
2005-01-04 09:27:00,0.71227,0.71235,0.71207,0.71208,128599998.0
2005-01-04 09:28:00,0.71202,0.71222,0.7119,0.71222,139099999.0
2005-01-04 09:29:00,0.71199,0.71228,0.71194,0.71215,131399999.0
2005-01-04 09:30:00,0.71216,0.71229,0.71196,0.71196,84100002.0
2005-01-04 09:31:00,0.71181,0.71198,0.71167,0.71186,86800001.0
2005-01-04 09:32:00,0.71171,0.71184,0.71139,0.71139,66600000.0
2005-01-04 09:33:00,0.71169,0.71197,0.71169,0.71178,70800001.0
2005-01-04 09:34:00,0.71175,0.71186,0.71144,0.71161,137100000.0
2005-01-04 09:35:00,0.712,0.71206,0.71181,0.71201,102200001.0
2005-01-04 09:36:00,0.71177,0.71185,0.71147,0.71185,147600000.0
2005-01-04 09:37:00,0.71204,0.71204,0.71159,0.71175,142099997.0
2005-01-04 09:38:00,0.71195,0.71231,0.71181,0.71183,87700001.0
2005-01-04 09:39:00,0.71179,0.71202,0.71177,0.71195,104200000.0
2005-01-04 09:40:00,0.71204,0.71218,0.71201,0.71218,54900000.0
2005-01-04 09:41:00,0.71203,0.71204,0.7118,0.71192,81400000.0
2005-01-04 09:42:00,0.71206,0.71234,0.71196,0.71206,112000000.0
2005-01-04 09:43:00,0.71193,0.71223,0.71193,0.71223,74900000.0
2005-01-04 09:44:00,0.71206,0.71232,0.71201,0.71228,90900001.0
2005-01-04 09:45:00,0.71236,0.71259,0.71207,0.71255,49300000.0
2005-01-04 09:46:00,0.71228,0.7125,0.71227,0.71238,130700000.0
2005-01-04 09:47:00,0.71217,0.71249,0.71217,0.71243,119400000.0
2005-01-04 09:48:00,0.71219,0.71242,0.71211,0.7123,152200000.0
2005-01-04 09:49:00,0.71256,0.71266,0.71243,0.71265,121800000.0
2005-01-04 09:50:00,0.71258,0.7128,0.71256,0.7128,54100000.0
2005-01-04 09:51:00,0.71292,0.71292,0.71244,0.71281,99800000.0
2005-01-04 09:52:00,0.71287,0.71297,0.71269,0.71269,55700001.0
2005-01-04 09:53:00,0.71289,0.71295,0.71264,0.71286,115199998.0
2005-01-04 09:54:00,0.7129,0.71302,0.71273,0.71302,75899999.0
2005-01-04 09:55:00,0.71283,0.71298,0.71281,0.71283,76400001.0
2005-01-04 09:56:00,0.7129,0.7129,0.71279,0.71282,43000000.0
2005-01-04 09:57:00,0.71286,0.71304,0.71286,0.71304,103899999.0
2005-01-04 09:58:00,0.71289,0.7132,0.71287,0.7132,79000000.0
2005-01-04 09:59:00,0.71318,0.71335,0.71318,0.71335,72100001.0
2005-01-04 10:00:00,0.71332,0.71332,0.71308,0.71314,65000000.0
2005-01-04 10:01:00,0.71264,0.71316,0.71264,0.71316,78800000.0
2005-01-04 10:02:00,0.71329,0.71365,0.71329,0.71365,148699999.0
2005-01-04 10:03:00,0.71389,0.71389,0.71353,0.71376,106800001.0
2005-01-04 10:04:00,0.71369,0.71369,0.7135,0.7135,108000000.0
2005-01-04 10:05:00,0.71342,0.71357,0.71305,0.71305,117099999.0
2005-01-04 10:06:00,0.71345,0.71345,0.71312,0.71332,137900001.0
2005-01-04 10:07:00,0.71342,0.71344,0.71303,0.71303,56600000.0
2005-01-04 10:08:00,0.71293,0.71319,0.7128,0.71319,132300002.0
2005-01-04 10:09:00,0.71297,0.71328,0.71285,0.71305,115799999.0
2005-01-04 10:10:00,0.71297,0.71308,0.71284,0.71296,76900000.0
2005-01-04 10:11:00,0.71317,0.71317,0.71271,0.71271,60899998.0
2005-01-04 10:12:00,0.71271,0.71285,0.71263,0.71282,126599997.0
2005-01-04 10:13:00,0.71286,0.71327,0.71286,0.71327,75900000.0
2005-01-04 10:14:00,0.71327,0.7134,0.71298,0.7134,148100001.0
2005-01-04 10:15:00,0.71367,0.71376,0.71342,0.71342,51499999.0
2005-01-04 10:16:00,0.71379,0.71379,0.7134,0.71359,141400000.0
2005-01-04 10:17:00,0.71349,0.71363,0.71349,0.7136,123599999.0
2005-01-04 10:18:00,0.71355,0.71372,0.71345,0.71362,75699999.0
2005-01-04 10:19:00,0.71377,0.71377,0.71346,0.71346,78199999.0
2005-01-04 10:20:00,0.7135,0.71392,0.7135,0.71388,70400000.0
2005-01-04 10:21:00,0.71367,0.71369,0.71355,0.71355,58200000.0
2005-01-04 10:22:00,0.71358,0.71372,0.71343,0.71343,52300000.0
2005-01-04 10:23:00,0.71359,0.71359,0.71335,0.71349,127899999.0
2005-01-04 10:24:00,0.71355,0.71357,0.71326,0.71326,100100000.0
2005-01-04 10:25:00,0.71338,0.7135,0.71323,0.7135,70299999.0
2005-01-04 10:26:00,0.7136,0.71368,0.71329,0.7133,110299999.0
2005-01-04 10:27:00,0.71321,0.71344,0.71313,0.71343,63500000.0
2005-01-04 10:28:00,0.71326,0.71326,0.71311,0.71311,88900002.0
2005-01-04 10:29:00,0.71279,0.71291,0.71263,0.71272,99600001.0
2005-01-04 10:30:00,0.71277,0.71277,0.71237,0.7125,175100001.0
2005-01-04 10:31:00,0.7124,0.7124,0.71224,0.71233,55200000.0
2005-01-04 10:32:00,0.71243,0.71257,0.7123,0.7123,149399999.0
2005-01-04 10:33:00,0.71228,0.71272,0.71219,0.71272,67700001.0
2005-01-04 10:34:00,0.71241,0.7126,0.71241,0.71258,91800000.0
2005-01-04 10:35:00,0.71248,0.71248,0.71221,0.71227,107400000.0
2005-01-04 10:36:00,0.71247,0.71247,0.71238,0.71238,51899999.0
2005-01-04 10:37:00,0.71234,0.71261,0.71231,0.71261,69800001.0
2005-01-04 10:38:00,0.71267,0.71267,0.71226,0.71233,51100001.0
2005-01-04 10:39:00,0.71239,0.71277,0.71198,0.71206,102300000.0
2005-01-04 10:40:00,0.71239,0.71273,0.71229,0.71256,66299999.0
2005-01-04 10:41:00,0.71233,0.71277,0.7122,0.71239,104699998.0
2005-01-04 10:42:00,0.71215,0.71229,0.7121,0.71229,102700000.0
2005-01-04 10:43:00,0.71206,0.71206,0.71183,0.71183,79500000.0
2005-01-04 10:44:00,0.71192,0.71204,0.71179,0.71179,88599999.0
2005-01-04 10:45:00,0.71191,0.71191,0.71172,0.71175,132400000.0
2005-01-04 10:46:00,0.71174,0.71192,0.71167,0.71191,132399998.0
2005-01-04 10:47:00,0.71176,0.71198,0.71171,0.71198,144100002.0
2005-01-04 10:48:00,0.71179,0.71188,0.71162,0.71172,145900002.0
2005-01-04 10:49:00,0.71176,0.71176,0.71156,0.71156,84400000.0
2005-01-04 10:50:00,0.71234,0.71258,0.71209,0.71209,103300002.0
2005-01-04 10:51:00,0.71234,0.71234,0.71174,0.71205,92100001.0
2005-01-04 10:52:00,0.71217,0.71225,0.71204,0.71222,82500000.0
2005-01-04 10:53:00,0.71209,0.71222,0.71181,0.71195,96400001.0
2005-01-04 10:54:00,0.71192,0.7121,0.71185,0.71205,118900001.0
2005-01-04 10:55:00,0.71208,0.71208,0.71193,0.71194,59000000.0
2005-01-04 10:56:00,0.71231,0.71231,0.71173,0.71178,129900000.0
2005-01-04 10:57:00,0.71193,0.71199,0.71193,0.71198,67800002.0
2005-01-04 10:58:00,0.71193,0.71193,0.71174,0.71175,123199998.0
2005-01-04 10:59:00,0.71176,0.71187,0.71137,0.71151,106700001.0
2005-01-04 11:00:00,0.71155,0.71168,0.71123,0.71138,195499999.0
2005-01-04 11:01:00,0.71177,0.7119,0.71148,0.7119,94700000.0
2005-01-04 11:02:00,0.71166,0.71192,0.71166,0.71186,116799999.0
2005-01-04 11:03:00,0.71184,0.71197,0.71165,0.71183,119599999.0
2005-01-04 11:04:00,0.71183,0.71199,0.71174,0.71183,68499999.0
2005-01-04 11:05:00,0.71227,0.71258,0.71208,0.71214,107300002.0
2005-01-04 11:06:00,0.71194,0.71215,0.7119,0.71215,79200000.0
2005-01-04 11:07:00,0.71213,0.71213,0.71185,0.71203,84499999.0
2005-01-04 11:08:00,0.71198,0.71203,0.71184,0.71197,125400001.0
2005-01-04 11:09:00,0.71195,0.71221,0.71192,0.71221,138500001.0
2005-01-04 11:10:00,0.71205,0.71215,0.71187,0.71212,65400000.0
2005-01-04 11:11:00,0.71207,0.71234,0.71207,0.71234,93200000.0
2005-01-04 11:12:00,0.71228,0.71264,0.71213,0.71264,84400001.0
2005-01-04 11:13:00,0.71245,0.71265,0.71244,0.71257,162799998.0
2005-01-04 11:14:00,0.71261,0.71261,0.71224,0.71224,160200001.0
2005-01-04 11:15:00,0.71217,0.71217,0.71179,0.71182,79899999.0
2005-01-04 11:16:00,0.71206,0.71216,0.71183,0.71197,89400000.0
2005-01-04 11:17:00,0.71212,0.7123,0.71205,0.71221,108900000.0
2005-01-04 11:18:00,0.71215,0.71241,0.71196,0.71196,138499999.0
2005-01-04 11:19:00,0.71193,0.71263,0.71193,0.71263,103099999.0
2005-01-04 11:20:00,0.71265,0.71265,0.71235,0.71235,57000000.0
2005-01-04 11:21:00,0.71239,0.71239,0.71204,0.71205,78099999.0
2005-01-04 11:22:00,0.71229,0.71229,0.71194,0.71203,54000000.0
2005-01-04 11:23:00,0.71217,0.71217,0.71193,0.71203,108599999.0
2005-01-04 11:24:00,0.71215,0.71223,0.71176,0.71176,96500000.0
2005-01-04 11:25:00,0.71182,0.71208,0.71177,0.71187,110499999.0
2005-01-04 11:26:00,0.71176,0.71187,0.71156,0.71156,81099998.0
2005-01-04 11:27:00,0.71162,0.7118,0.71162,0.7118,62300001.0
2005-01-04 11:28:00,0.71192,0.71206,0.71192,0.71194,101599999.0
2005-01-04 11:29:00,0.71194,0.71198,0.71171,0.71171,102900001.0
2005-01-04 11:30:00,0.71156,0.71178,0.71152,0.7117,100500000.0
2005-01-04 11:31:00,0.71173,0.71173,0.71125,0.71125,115299998.0
2005-01-04 11:32:00,0.71135,0.71157,0.71129,0.71148,99700000.0
2005-01-04 11:33:00,0.71134,0.71134,0.71111,0.71112,72600003.0
2005-01-04 11:34:00,0.71119,0.71119,0.71063,0.71098,158000000.0
2005-01-04 11:35:00,0.71085,0.71138,0.71071,0.71133,69900000.0
2005-01-04 11:36:00,0.71117,0.71124,0.71102,0.71109,116399998.0
2005-01-04 11:37:00,0.71111,0.71123,0.71097,0.71105,57400000.0
2005-01-04 11:38:00,0.71092,0.71092,0.71015,0.71022,193199999.0
2005-01-04 11:39:00,0.70998,0.71041,0.70994,0.71015,135500001.0
2005-01-04 11:40:00,0.71005,0.71026,0.71005,0.71005,96500001.0
2005-01-04 11:41:00,0.70982,0.71029,0.70982,0.71025,99400000.0
2005-01-04 11:42:00,0.70996,0.71017,0.70994,0.71012,93199999.0
2005-01-04 11:43:00,0.71012,0.71023,0.71004,0.7101,130000002.0
2005-01-04 11:44:00,0.71034,0.71043,0.71008,0.7101,65400000.0
2005-01-04 11:45:00,0.71022,0.71053,0.71022,0.71041,67600001.0
2005-01-04 11:46:00,0.71028,0.71028,0.70985,0.71017,51500000.0
2005-01-04 11:47:00,0.71034,0.71034,0.71,0.71018,92400000.0
2005-01-04 11:48:00,0.71005,0.71046,0.70999,0.71031,67400000.0
2005-01-04 11:49:00,0.71027,0.71027,0.70995,0.7102,136800000.0
2005-01-04 11:50:00,0.71028,0.7104,0.71014,0.71029,77700000.0
2005-01-04 11:51:00,0.71033,0.71048,0.71033,0.71035,64200001.0
2005-01-04 11:52:00,0.71023,0.7104,0.71002,0.7103,87400001.0
2005-01-04 11:53:00,0.71018,0.71033,0.70981,0.70981,111699999.0
2005-01-04 11:54:00,0.71039,0.71041,0.71022,0.71022,88200000.0
2005-01-04 11:55:00,0.7103,0.71041,0.70982,0.70982,138500002.0
2005-01-04 11:56:00,0.70971,0.70989,0.70967,0.70973,220500000.0
2005-01-04 11:57:00,0.70992,0.71011,0.70986,0.70999,85499998.0
2005-01-04 11:58:00,0.70977,0.70977,0.70937,0.70953,123499999.0
2005-01-04 11:59:00,0.70953,0.70953,0.70931,0.70944,68100000.0
2005-01-04 12:00:00,0.7093,0.70949,0.70908,0.70945,85500001.0
2005-01-04 12:01:00,0.70919,0.7097,0.70916,0.7097,155999998.0
2005-01-04 12:02:00,0.70967,0.7098,0.70947,0.70954,103400000.0
2005-01-04 12:03:00,0.70961,0.70975,0.70952,0.70958,94400000.0
2005-01-04 12:04:00,0.7099,0.71004,0.70981,0.71004,60800000.0
2005-01-04 12:05:00,0.70976,0.70989,0.70953,0.70969,70200000.0
2005-01-04 12:06:00,0.70981,0.70981,0.70959,0.70975,127899998.0
2005-01-04 12:07:00,0.70968,0.70968,0.70948,0.70951,113100000.0
2005-01-04 12:08:00,0.70951,0.71007,0.70947,0.70997,101600000.0
2005-01-04 12:09:00,0.70993,0.7101,0.70985,0.7101,90700000.0
2005-01-04 12:10:00,0.7099,0.7099,0.70979,0.70983,82699999.0
2005-01-04 12:11:00,0.70958,0.7097,0.70937,0.70955,138600003.0
2005-01-04 12:12:00,0.70959,0.70979,0.70959,0.70962,75799999.0
2005-01-04 12:13:00,0.70977,0.70983,0.70957,0.70976,178799998.0
2005-01-04 12:14:00,0.7097,0.7097,0.70933,0.70937,59800000.0
2005-01-04 12:15:00,0.70896,0.7091,0.70892,0.70909,88599999.0
2005-01-04 12:16:00,0.70907,0.70916,0.70898,0.70902,61699999.0
2005-01-04 12:17:00,0.70904,0.7096,0.70904,0.7096,83000000.0
2005-01-04 12:18:00,0.70957,0.70981,0.70944,0.7096,128700001.0
2005-01-04 12:19:00,0.7097,0.70998,0.7097,0.70989,108400001.0
2005-01-04 12:20:00,0.70994,0.70994,0.70982,0.70983,102700000.0
2005-01-04 12:21:00,0.70971,0.71035,0.70971,0.71035,139299997.0
2005-01-04 12:22:00,0.71025,0.7103,0.71,0.71011,106100000.0
2005-01-04 12:23:00,0.7099,0.71015,0.7099,0.71,62900000.0
2005-01-04 12:24:00,0.70993,0.71047,0.70988,0.71032,101800001.0
2005-01-04 12:25:00,0.71069,0.71087,0.71039,0.71087,177599999.0
2005-01-04 12:26:00,0.71071,0.71081,0.71043,0.7105,106300001.0
2005-01-04 12:27:00,0.71036,0.71043,0.71018,0.71024,128000001.0
2005-01-04 12:28:00,0.71025,0.71025,0.70993,0.70999,116399998.0
2005-01-04 12:29:00,0.70984,0.70999,0.7097,0.7099,119399999.0
2005-01-04 12:30:00,0.70983,0.71013,0.70983,0.71011,127100001.0
2005-01-04 12:31:00,0.71027,0.71065,0.71023,0.71065,98600000.0
2005-01-04 12:32:00,0.71093,0.71093,0.7104,0.71058,144900000.0
2005-01-04 12:33:00,0.71109,0.71121,0.71103,0.71117,114900002.0
2005-01-04 12:34:00,0.7114,0.71147,0.71114,0.71114,144699997.0
2005-01-04 12:35:00,0.71115,0.71115,0.71054,0.71056,105600001.0
2005-01-04 12:36:00,0.71043,0.71078,0.71027,0.71027,106600000.0
2005-01-04 12:37:00,0.71037,0.71056,0.71026,0.71032,87300000.0
2005-01-04 12:38:00,0.71055,0.71067,0.71005,0.71005,104599999.0
2005-01-04 12:39:00,0.71007,0.71013,0.70989,0.71008,115800000.0
2005-01-04 12:40:00,0.71004,0.71055,0.71002,0.71002,94599999.0
2005-01-04 12:41:00,0.71004,0.71023,0.70997,0.71018,92600000.0
2005-01-04 12:42:00,0.71028,0.71043,0.71016,0.71028,125400002.0
2005-01-04 12:43:00,0.71039,0.71039,0.71004,0.71013,104399998.0
2005-01-04 12:44:00,0.71025,0.7105,0.71022,0.71037,154399999.0
2005-01-04 12:45:00,0.71039,0.71039,0.71004,0.71015,126300001.0
2005-01-04 12:46:00,0.71033,0.71039,0.71018,0.71037,143299999.0
2005-01-04 12:47:00,0.71036,0.71042,0.71016,0.71042,135399996.0
2005-01-04 12:48:00,0.70999,0.7103,0.70999,0.71028,63000000.0
2005-01-04 12:49:00,0.71025,0.71048,0.71025,0.71048,34300000.0
2005-01-04 12:50:00,0.71051,0.71064,0.71046,0.71046,90300000.0
2005-01-04 12:51:00,0.71069,0.71069,0.71048,0.7105,113000000.0
2005-01-04 12:52:00,0.71039,0.71069,0.71034,0.71034,87800002.0
2005-01-04 12:53:00,0.71036,0.7108,0.71036,0.71037,97900001.0
2005-01-04 12:54:00,0.71086,0.71107,0.71054,0.71065,123799999.0
2005-01-04 12:55:00,0.71049,0.71064,0.71039,0.71055,106200000.0
2005-01-04 12:56:00,0.71055,0.71055,0.71035,0.71049,106400000.0
2005-01-04 12:57:00,0.71062,0.71065,0.71022,0.71022,90600000.0
2005-01-04 12:58:00,0.7103,0.7103,0.70993,0.70993,100600000.0
2005-01-04 12:59:00,0.70987,0.71016,0.70959,0.71016,71900000.0
2005-01-04 13:00:00,0.71005,0.71047,0.71001,0.71047,173399996.0
2005-01-04 13:01:00,0.71041,0.71041,0.71015,0.71017,82999999.0
2005-01-04 13:02:00,0.71002,0.71032,0.70983,0.71016,143499998.0
2005-01-04 13:03:00,0.70997,0.71024,0.70997,0.71024,58000000.0
2005-01-04 13:04:00,0.70996,0.71025,0.70995,0.70995,126000000.0
2005-01-04 13:05:00,0.70994,0.71022,0.70994,0.71013,39099999.0
2005-01-04 13:06:00,0.71031,0.71031,0.71011,0.71026,75900000.0
2005-01-04 13:07:00,0.71017,0.71036,0.71,0.71036,99500002.0
2005-01-04 13:08:00,0.70992,0.71044,0.70992,0.7102,87600000.0
2005-01-04 13:09:00,0.71071,0.7108,0.71046,0.71073,167400000.0
2005-01-04 13:10:00,0.71055,0.71063,0.71048,0.71048,102199999.0
2005-01-04 13:11:00,0.71046,0.71081,0.71042,0.71042,85300000.0
2005-01-04 13:12:00,0.71073,0.71076,0.71047,0.71058,69700001.0
2005-01-04 13:13:00,0.71055,0.71073,0.71055,0.71067,114000001.0
2005-01-04 13:14:00,0.71052,0.71075,0.71046,0.71066,86499999.0
2005-01-04 13:15:00,0.71072,0.7108,0.71051,0.71062,99599998.0
2005-01-04 13:16:00,0.71078,0.71078,0.71062,0.71062,15900000.0
2005-01-04 13:17:00,0.71056,0.71074,0.71056,0.71074,52399999.0
2005-01-04 13:18:00,0.71068,0.71068,0.71049,0.71049,91100000.0
2005-01-04 13:19:00,0.71055,0.71077,0.71053,0.71062,115799997.0
2005-01-04 13:20:00,0.71056,0.71078,0.71051,0.71066,142500000.0
2005-01-04 13:21:00,0.71048,0.71076,0.71048,0.71061,42300000.0
2005-01-04 13:22:00,0.71068,0.7108,0.7105,0.7105,74199997.0
2005-01-04 13:23:00,0.71058,0.71083,0.71052,0.71083,103500000.0
2005-01-04 13:24:00,0.71065,0.71102,0.71062,0.71062,90499998.0
2005-01-04 13:25:00,0.71075,0.71092,0.71075,0.71091,69500001.0
2005-01-04 13:26:00,0.71089,0.71089,0.71057,0.71083,76600001.0
2005-01-04 13:27:00,0.71082,0.71084,0.71072,0.71072,109399999.0
2005-01-04 13:28:00,0.7108,0.71088,0.71073,0.71073,116300002.0
2005-01-04 13:29:00,0.71105,0.71111,0.71089,0.71108,97500000.0
2005-01-04 13:30:00,0.71109,0.71124,0.71086,0.71095,88299999.0
2005-01-04 13:31:00,0.7109,0.71094,0.71086,0.71093,57799999.0
2005-01-04 13:32:00,0.71061,0.7109,0.71053,0.71084,76000000.0
2005-01-04 13:33:00,0.71083,0.71104,0.7108,0.71104,58400000.0
2005-01-04 13:34:00,0.71079,0.71089,0.71065,0.71077,110600001.0
2005-01-04 13:35:00,0.71083,0.71088,0.71076,0.7108,159899998.0
2005-01-04 13:36:00,0.71085,0.71085,0.71066,0.7108,126399999.0
2005-01-04 13:37:00,0.71103,0.71121,0.71088,0.71106,159999999.0
2005-01-04 13:38:00,0.71104,0.71104,0.7109,0.7109,39500000.0
2005-01-04 13:39:00,0.71084,0.71088,0.71081,0.71081,75700000.0
2005-01-04 13:40:00,0.711,0.71103,0.71085,0.71103,117399999.0
2005-01-04 13:41:00,0.7109,0.71118,0.7109,0.71102,112300001.0
2005-01-04 13:42:00,0.71126,0.71131,0.71083,0.71083,74900000.0
2005-01-04 13:43:00,0.7109,0.71134,0.71087,0.71134,66099998.0
2005-01-04 13:44:00,0.71123,0.71154,0.71093,0.71111,142800003.0
2005-01-04 13:45:00,0.71083,0.71099,0.71081,0.71081,154299997.0
2005-01-04 13:46:00,0.71091,0.71111,0.71078,0.71111,100899999.0
2005-01-04 13:47:00,0.71078,0.71108,0.71078,0.71093,115600004.0
2005-01-04 13:48:00,0.7109,0.71118,0.71086,0.71086,76200002.0
2005-01-04 13:49:00,0.71082,0.71094,0.7108,0.7108,66899998.0
2005-01-04 13:50:00,0.71108,0.71144,0.71099,0.7111,132100001.0
2005-01-04 13:51:00,0.71093,0.71109,0.71089,0.71102,88700000.0
2005-01-04 13:52:00,0.711,0.711,0.71075,0.71075,86599999.0
2005-01-04 13:53:00,0.71092,0.71092,0.7107,0.71087,127600000.0
2005-01-04 13:54:00,0.71114,0.71114,0.71075,0.7108,78599999.0
2005-01-04 13:55:00,0.71093,0.71097,0.71079,0.71082,100599998.0
2005-01-04 13:56:00,0.71092,0.711,0.71063,0.71085,162700001.0
2005-01-04 13:57:00,0.71096,0.71096,0.71078,0.71078,78800000.0
2005-01-04 13:58:00,0.71083,0.71093,0.71083,0.71093,38100000.0
2005-01-04 13:59:00,0.71109,0.71109,0.71077,0.71077,103799999.0
2005-01-04 14:00:00,0.71081,0.71082,0.71037,0.71051,82900000.0
2005-01-04 14:01:00,0.71058,0.71064,0.71043,0.71044,131300000.0
2005-01-04 14:02:00,0.71044,0.71055,0.71038,0.71047,78700000.0
2005-01-04 14:03:00,0.7103,0.71042,0.71001,0.71001,106700001.0
2005-01-04 14:04:00,0.70976,0.71005,0.70965,0.71005,112399999.0
2005-01-04 14:05:00,0.70983,0.70993,0.70962,0.70962,118400000.0
2005-01-04 14:06:00,0.70987,0.70987,0.7094,0.70945,91300001.0
2005-01-04 14:07:00,0.70947,0.70947,0.70927,0.70927,96499999.0
2005-01-04 14:08:00,0.70928,0.7095,0.70927,0.7095,123100000.0
2005-01-04 14:09:00,0.70949,0.70963,0.70948,0.70952,121700001.0
2005-01-04 14:10:00,0.7096,0.7096,0.70935,0.70942,46900000.0
2005-01-04 14:11:00,0.70935,0.70941,0.70928,0.70932,94500000.0
2005-01-04 14:12:00,0.70939,0.70954,0.70938,0.70938,66199999.0
2005-01-04 14:13:00,0.70932,0.70945,0.70932,0.70945,57499999.0
2005-01-04 14:14:00,0.70952,0.70956,0.70932,0.70937,142299998.0
2005-01-04 14:15:00,0.70961,0.70965,0.7091,0.7091,83800000.0
2005-01-04 14:16:00,0.70907,0.70916,0.70901,0.70905,86400000.0
2005-01-04 14:17:00,0.70894,0.70913,0.70891,0.70901,108000002.0
2005-01-04 14:18:00,0.70906,0.70924,0.70899,0.70905,147500001.0
2005-01-04 14:19:00,0.70922,0.70942,0.70913,0.7094,86100000.0
2005-01-04 14:20:00,0.70932,0.70945,0.70921,0.7094,97200000.0
2005-01-04 14:21:00,0.70916,0.70924,0.70905,0.70924,78100001.0
2005-01-04 14:22:00,0.70918,0.70934,0.70906,0.70906,39000001.0
2005-01-04 14:23:00,0.70883,0.70904,0.7087,0.70873,103100001.0
2005-01-04 14:24:00,0.70879,0.70883,0.70833,0.70833,85100001.0
2005-01-04 14:25:00,0.70845,0.7087,0.70845,0.7086,71699999.0
2005-01-04 14:26:00,0.70845,0.7086,0.70795,0.70795,96900000.0
2005-01-04 14:27:00,0.70765,0.70765,0.70658,0.70658,121599999.0
2005-01-04 14:28:00,0.70572,0.706,0.70554,0.70585,129299999.0
2005-01-04 14:29:00,0.70578,0.70632,0.70569,0.70628,109400000.0
2005-01-04 14:30:00,0.70617,0.70628,0.70593,0.70603,86000000.0
2005-01-04 14:31:00,0.70597,0.70616,0.70594,0.70611,112400001.0
2005-01-04 14:32:00,0.70612,0.70617,0.70568,0.70585,91400001.0
2005-01-04 14:33:00,0.70588,0.70645,0.70588,0.70639,80299999.0
2005-01-04 14:34:00,0.70635,0.7065,0.70604,0.70648,121900003.0
2005-01-04 14:35:00,0.70629,0.70672,0.70629,0.70666,105699999.0
2005-01-04 14:36:00,0.7067,0.70683,0.70654,0.70669,78800000.0
2005-01-04 14:37:00,0.70647,0.70647,0.70635,0.70638,89799999.0
2005-01-04 14:38:00,0.70674,0.70697,0.70668,0.70681,133200000.0
2005-01-04 14:39:00,0.70643,0.70657,0.70626,0.70657,173000000.0
2005-01-04 14:40:00,0.70672,0.70676,0.70646,0.70659,147699999.0
2005-01-04 14:41:00,0.70667,0.70683,0.70667,0.70679,108599999.0
2005-01-04 14:42:00,0.70678,0.70729,0.70678,0.70722,111299999.0
2005-01-04 14:43:00,0.70699,0.70722,0.70699,0.70718,68899998.0
2005-01-04 14:44:00,0.70687,0.70697,0.70681,0.70697,83499999.0
2005-01-04 14:45:00,0.70695,0.70708,0.70689,0.70708,47600000.0
2005-01-04 14:46:00,0.70706,0.70706,0.70673,0.70688,164299998.0
2005-01-04 14:47:00,0.70672,0.70699,0.70672,0.70683,146799999.0
2005-01-04 14:48:00,0.707,0.7072,0.70693,0.7072,88799998.0
2005-01-04 14:49:00,0.70737,0.70754,0.70732,0.70735,69200000.0
2005-01-04 14:50:00,0.70731,0.70744,0.70731,0.70744,12800000.0
2005-01-04 14:51:00,0.70737,0.7084,0.70723,0.7084,68199999.0
2005-01-04 14:52:00,0.70849,0.70853,0.70805,0.70821,87700001.0
2005-01-04 14:53:00,0.70869,0.70869,0.70782,0.70833,118700002.0
2005-01-04 14:54:00,0.70825,0.70834,0.70809,0.70827,110100000.0
2005-01-04 14:55:00,0.70856,0.70881,0.70844,0.70853,88200001.0
2005-01-04 14:56:00,0.70851,0.70867,0.70831,0.7086,153799997.0
2005-01-04 14:57:00,0.70888,0.70888,0.70833,0.70837,133199999.0
2005-01-04 14:58:00,0.70821,0.70847,0.7082,0.70847,86199998.0
2005-01-04 14:59:00,0.70844,0.70862,0.70826,0.70854,72500000.0
2005-01-04 15:00:00,0.70833,0.70833,0.70818,0.70822,76500000.0
2005-01-04 15:01:00,0.70821,0.70835,0.70821,0.70824,83999999.0
2005-01-04 15:02:00,0.70832,0.70842,0.7081,0.7081,50000000.0
2005-01-04 15:03:00,0.70835,0.70871,0.70835,0.70858,76799999.0
2005-01-04 15:04:00,0.70843,0.7085,0.7083,0.7083,92899999.0
2005-01-04 15:05:00,0.70829,0.70847,0.70828,0.70828,34100000.0
2005-01-04 15:06:00,0.7083,0.70857,0.70828,0.70828,130999999.0
2005-01-04 15:07:00,0.70852,0.70864,0.70835,0.70835,65800000.0
2005-01-04 15:08:00,0.70824,0.70851,0.70821,0.70832,117499999.0
2005-01-04 15:09:00,0.70856,0.70856,0.70817,0.70817,93799998.0
2005-01-04 15:10:00,0.70836,0.70849,0.70836,0.70847,38600000.0
2005-01-04 15:11:00,0.70859,0.7086,0.70832,0.70835,86100000.0
2005-01-04 15:12:00,0.70851,0.70861,0.70822,0.70861,79600002.0
2005-01-04 15:13:00,0.70845,0.70854,0.70831,0.70831,63800000.0
2005-01-04 15:14:00,0.70867,0.70867,0.70828,0.70843,86799998.0
2005-01-04 15:15:00,0.70822,0.70822,0.70775,0.70797,83500001.0
2005-01-04 15:16:00,0.70826,0.70839,0.70821,0.70837,138399999.0
2005-01-04 15:17:00,0.70851,0.70914,0.7085,0.7085,130700002.0
2005-01-04 15:18:00,0.70872,0.70885,0.70866,0.70868,150000002.0
2005-01-04 15:19:00,0.70857,0.70878,0.70834,0.70859,135500001.0
2005-01-04 15:20:00,0.70854,0.70879,0.70848,0.70861,78699999.0
2005-01-04 15:21:00,0.70851,0.70887,0.70845,0.70872,201299999.0
2005-01-04 15:22:00,0.70884,0.70899,0.70879,0.70899,122500000.0
2005-01-04 15:23:00,0.70881,0.70883,0.70858,0.70876,100899998.0
2005-01-04 15:24:00,0.70889,0.70889,0.70839,0.70875,139999999.0
2005-01-04 15:25:00,0.70868,0.70874,0.70839,0.70874,135600000.0
2005-01-04 15:26:00,0.70881,0.70908,0.70877,0.70892,79300001.0
2005-01-04 15:27:00,0.70878,0.70898,0.70878,0.70886,76299999.0
2005-01-04 15:28:00,0.7089,0.7089,0.70855,0.70856,117999998.0
2005-01-04 15:29:00,0.70828,0.70859,0.70828,0.70849,128999999.0
2005-01-04 15:30:00,0.7084,0.70896,0.70839,0.70896,62100001.0
2005-01-04 15:31:00,0.70843,0.70857,0.70843,0.70856,43000000.0
2005-01-04 15:32:00,0.70861,0.70884,0.70861,0.70874,89300001.0
2005-01-04 15:33:00,0.70866,0.70919,0.70866,0.70901,129600001.0
2005-01-04 15:34:00,0.70921,0.70939,0.70913,0.70927,114299998.0
2005-01-04 15:35:00,0.70908,0.70912,0.70883,0.70883,133600000.0
2005-01-04 15:36:00,0.70901,0.70906,0.70882,0.70906,65600000.0
2005-01-04 15:37:00,0.70908,0.70916,0.70885,0.70916,65299999.0
2005-01-04 15:38:00,0.70946,0.70961,0.70937,0.70945,115800001.0
2005-01-04 15:39:00,0.7093,0.70955,0.70914,0.70955,81199999.0
2005-01-04 15:40:00,0.70931,0.70937,0.70916,0.70916,102799999.0
2005-01-04 15:41:00,0.70947,0.70948,0.70925,0.70939,124100000.0
2005-01-04 15:42:00,0.7092,0.70961,0.70899,0.7094,77399999.0
2005-01-04 15:43:00,0.70934,0.70936,0.7091,0.70912,92600000.0
2005-01-04 15:44:00,0.70896,0.70916,0.70886,0.70903,121099998.0
2005-01-04 15:45:00,0.70891,0.70921,0.70879,0.70921,128099999.0
2005-01-04 15:46:00,0.70922,0.70923,0.70889,0.70893,127299999.0
2005-01-04 15:47:00,0.7088,0.70903,0.70869,0.70893,89200001.0
2005-01-04 15:48:00,0.70898,0.70922,0.70891,0.70907,101100000.0
2005-01-04 15:49:00,0.70893,0.70905,0.70881,0.70881,105600000.0
2005-01-04 15:50:00,0.70879,0.70893,0.70868,0.70885,111399998.0
2005-01-04 15:51:00,0.70881,0.70881,0.70857,0.7087,56700000.0
2005-01-04 15:52:00,0.70861,0.70877,0.70842,0.70842,79700000.0
2005-01-04 15:53:00,0.70824,0.7087,0.70824,0.70849,113800002.0
2005-01-04 15:54:00,0.70866,0.7088,0.70843,0.70843,51100000.0
2005-01-04 15:55:00,0.70821,0.70841,0.70819,0.7084,89399999.0
2005-01-04 15:56:00,0.70826,0.70853,0.70813,0.70853,68900001.0
2005-01-04 15:57:00,0.70856,0.70856,0.70829,0.70831,46900000.0
2005-01-04 15:58:00,0.7083,0.70854,0.70815,0.70854,91499998.0
2005-01-04 15:59:00,0.70841,0.7086,0.70841,0.70853,30599999.0
2005-01-04 16:00:00,0.70834,0.70834,0.70814,0.70816,58799999.0
2005-01-04 16:01:00,0.70789,0.70794,0.70753,0.70774,82899999.0
2005-01-04 16:02:00,0.70796,0.70808,0.70781,0.70795,149500000.0
2005-01-04 16:03:00,0.70786,0.70818,0.70786,0.70816,95799999.0
2005-01-04 16:04:00,0.70821,0.70838,0.70804,0.70834,129100000.0
2005-01-04 16:05:00,0.70848,0.70848,0.70828,0.70841,45200000.0
2005-01-04 16:06:00,0.70852,0.70852,0.70829,0.70831,89100000.0
2005-01-04 16:07:00,0.70839,0.70858,0.70834,0.70858,87100001.0
2005-01-04 16:08:00,0.70834,0.70852,0.70813,0.70848,78600000.0
2005-01-04 16:09:00,0.70851,0.70879,0.70835,0.70865,88399998.0
2005-01-04 16:10:00,0.70875,0.70888,0.70846,0.70878,83500001.0
2005-01-04 16:11:00,0.70882,0.70892,0.70862,0.70873,68600000.0
2005-01-04 16:12:00,0.70867,0.70867,0.70838,0.70852,68899999.0
2005-01-04 16:13:00,0.70855,0.70861,0.7085,0.70859,56700000.0
2005-01-04 16:14:00,0.7085,0.70872,0.70838,0.70868,173699999.0
2005-01-04 16:15:00,0.70859,0.70875,0.70856,0.7087,169900000.0
2005-01-04 16:16:00,0.70877,0.70877,0.70837,0.70837,86100001.0
2005-01-04 16:17:00,0.70844,0.70862,0.70843,0.70843,64599999.0
2005-01-04 16:18:00,0.70835,0.70869,0.70828,0.70845,110600000.0
2005-01-04 16:19:00,0.70876,0.70929,0.70875,0.70929,119200000.0
2005-01-04 16:20:00,0.70895,0.70916,0.70869,0.70869,105699998.0
2005-01-04 16:21:00,0.70887,0.70897,0.70875,0.70875,85800000.0
2005-01-04 16:22:00,0.70908,0.70921,0.70898,0.709,88900001.0
2005-01-04 16:23:00,0.70912,0.70926,0.70902,0.70922,133599998.0
2005-01-04 16:24:00,0.70919,0.70925,0.70899,0.70903,143900000.0
2005-01-04 16:25:00,0.70894,0.7092,0.70894,0.7092,103900000.0
2005-01-04 16:26:00,0.70906,0.70923,0.70896,0.70923,59899999.0
2005-01-04 16:27:00,0.70939,0.70939,0.70908,0.70908,160299999.0
2005-01-04 16:28:00,0.70902,0.70948,0.70902,0.70925,69000000.0
2005-01-04 16:29:00,0.70939,0.70941,0.70907,0.70913,94500001.0
2005-01-04 16:30:00,0.70901,0.70903,0.70888,0.7089,63000001.0
2005-01-04 16:31:00,0.70871,0.70915,0.70871,0.70915,70499999.0
2005-01-04 16:32:00,0.7091,0.7091,0.70889,0.70889,131700000.0
2005-01-04 16:33:00,0.709,0.70912,0.7089,0.70912,164000001.0
2005-01-04 16:34:00,0.7089,0.70898,0.70884,0.70885,73200000.0
2005-01-04 16:35:00,0.70887,0.70905,0.70886,0.70897,119000001.0
2005-01-04 16:36:00,0.7088,0.70901,0.70873,0.70901,105799999.0
2005-01-04 16:37:00,0.7092,0.7092,0.7089,0.70896,66700000.0
2005-01-04 16:38:00,0.70895,0.70901,0.70863,0.70901,87600000.0
2005-01-04 16:39:00,0.70899,0.70923,0.70884,0.70923,77500000.0
2005-01-04 16:40:00,0.70915,0.70925,0.70897,0.70911,76600000.0
2005-01-04 16:41:00,0.70912,0.70912,0.70905,0.70907,42100000.0
2005-01-04 16:42:00,0.70899,0.70909,0.70869,0.70896,57299999.0
2005-01-04 16:43:00,0.70902,0.70916,0.709,0.7091,131899998.0
2005-01-04 16:44:00,0.70927,0.70927,0.70891,0.70891,55000001.0
2005-01-04 16:45:00,0.70908,0.70918,0.70894,0.70905,90900002.0
2005-01-04 16:46:00,0.70918,0.7093,0.70917,0.70923,113699999.0
2005-01-04 16:47:00,0.70923,0.70924,0.70896,0.70909,89300002.0
2005-01-04 16:48:00,0.70923,0.70936,0.70923,0.70935,92499999.0
2005-01-04 16:49:00,0.70917,0.70928,0.70904,0.70928,88100000.0
2005-01-04 16:50:00,0.7093,0.70971,0.7093,0.70953,106100000.0
2005-01-04 16:51:00,0.70923,0.70935,0.70915,0.70935,136000002.0
2005-01-04 16:52:00,0.70952,0.70952,0.70932,0.70937,82900000.0
2005-01-04 16:53:00,0.70917,0.70962,0.70914,0.70962,70499998.0
2005-01-04 16:54:00,0.70935,0.70948,0.70923,0.7093,154000000.0
2005-01-04 16:55:00,0.70918,0.70934,0.70908,0.70918,129000001.0
2005-01-04 16:56:00,0.70926,0.70926,0.70909,0.70917,63500000.0
2005-01-04 16:57:00,0.70927,0.70927,0.70909,0.7091,60300000.0
2005-01-04 16:58:00,0.70904,0.70907,0.70894,0.70903,128199998.0
2005-01-04 16:59:00,0.70891,0.70893,0.70876,0.70893,87900001.0
2005-01-04 17:00:00,0.70905,0.70905,0.70865,0.70895,97000000.0
2005-01-04 17:01:00,0.70905,0.70905,0.70884,0.70889,73700001.0
2005-01-04 17:02:00,0.70877,0.70883,0.70857,0.70873,91600000.0
2005-01-04 17:03:00,0.70844,0.70844,0.70808,0.70819,93000000.0
2005-01-04 17:04:00,0.7081,0.70821,0.70795,0.70819,139800001.0
2005-01-04 17:05:00,0.70802,0.70828,0.708,0.70825,121300000.0
2005-01-04 17:06:00,0.70814,0.70818,0.70796,0.7081,70099999.0
2005-01-04 17:07:00,0.70823,0.70832,0.70805,0.70817,112900001.0
2005-01-04 17:08:00,0.7084,0.70851,0.70814,0.70826,76700000.0
2005-01-04 17:09:00,0.70857,0.70859,0.70812,0.70812,54200000.0
2005-01-04 17:10:00,0.70811,0.70817,0.70797,0.70799,127900001.0
2005-01-04 17:11:00,0.7074,0.70788,0.7074,0.70783,36800000.0
2005-01-04 17:12:00,0.70774,0.70787,0.70769,0.7078,75500000.0
2005-01-04 17:13:00,0.70771,0.70783,0.70761,0.70761,84700000.0
2005-01-04 17:14:00,0.70749,0.7078,0.70749,0.7078,54800000.0
2005-01-04 17:15:00,0.70761,0.70766,0.7075,0.70753,80500001.0
2005-01-04 17:16:00,0.70747,0.7078,0.70745,0.70772,63800000.0
2005-01-04 17:17:00,0.70757,0.70767,0.70727,0.70727,111100000.0
2005-01-04 17:18:00,0.70716,0.70717,0.70699,0.70699,96599997.0
2005-01-04 17:19:00,0.70692,0.70732,0.70687,0.70732,73300000.0
2005-01-04 17:20:00,0.7076,0.70766,0.70661,0.70661,87099999.0
2005-01-04 17:21:00,0.70657,0.70679,0.70632,0.70675,127699997.0
2005-01-04 17:22:00,0.70708,0.70708,0.70656,0.70706,104700000.0
2005-01-04 17:23:00,0.70661,0.70675,0.70656,0.70675,90299999.0
2005-01-04 17:24:00,0.70656,0.70659,0.70628,0.70637,98199999.0
2005-01-04 17:25:00,0.70598,0.70655,0.70596,0.70655,86500001.0
2005-01-04 17:26:00,0.70642,0.70665,0.70615,0.70665,105100000.0
2005-01-04 17:27:00,0.70625,0.70646,0.70609,0.70632,79300000.0
2005-01-04 17:28:00,0.70658,0.70681,0.70633,0.70633,85900001.0
2005-01-04 17:29:00,0.70646,0.70664,0.70646,0.70657,78300000.0
2005-01-04 17:30:00,0.70666,0.7068,0.70642,0.7068,86900000.0
2005-01-04 17:31:00,0.70683,0.70696,0.70664,0.70664,66400000.0
2005-01-04 17:32:00,0.7068,0.70686,0.70659,0.70659,57299999.0
2005-01-04 17:33:00,0.70671,0.70681,0.70671,0.70675,66200000.0
2005-01-04 17:34:00,0.70689,0.70702,0.70681,0.70696,112700000.0
2005-01-04 17:35:00,0.70677,0.70701,0.70671,0.70686,109600000.0
2005-01-04 17:36:00,0.70705,0.70707,0.70674,0.70707,50100000.0
2005-01-04 17:37:00,0.70708,0.70712,0.70697,0.70712,57500000.0
2005-01-04 17:38:00,0.70716,0.70737,0.70716,0.70737,57599998.0
2005-01-04 17:39:00,0.7072,0.7072,0.7069,0.70709,107000001.0
2005-01-04 17:40:00,0.70688,0.70716,0.70669,0.70705,116400001.0
2005-01-04 17:41:00,0.70717,0.70729,0.70696,0.70696,55900000.0
2005-01-04 17:42:00,0.70701,0.70724,0.70701,0.70717,79800000.0
2005-01-04 17:43:00,0.70723,0.70735,0.70718,0.70722,90499999.0
2005-01-04 17:44:00,0.70733,0.70743,0.70697,0.70743,52700000.0
2005-01-04 17:45:00,0.70745,0.70745,0.70706,0.70723,58100001.0
2005-01-04 17:46:00,0.70723,0.7073,0.70703,0.70725,89699998.0
2005-01-04 17:47:00,0.70736,0.70762,0.70733,0.70733,68599999.0
2005-01-04 17:48:00,0.70744,0.70744,0.70711,0.70724,157499999.0
2005-01-04 17:49:00,0.70709,0.70711,0.70691,0.70694,116300000.0
2005-01-04 17:50:00,0.70676,0.7069,0.70663,0.7069,48600000.0
2005-01-04 17:51:00,0.70672,0.70672,0.70613,0.70613,61600001.0
2005-01-04 17:52:00,0.70625,0.70629,0.70564,0.70564,153900002.0
2005-01-04 17:53:00,0.70561,0.70572,0.70557,0.70566,90100000.0
2005-01-04 17:54:00,0.70556,0.7057,0.70548,0.7057,99100000.0
2005-01-04 17:55:00,0.70568,0.70568,0.70545,0.70553,99500002.0
2005-01-04 17:56:00,0.70519,0.70536,0.70508,0.70519,99000000.0
2005-01-04 17:57:00,0.70514,0.70519,0.70487,0.70503,91199999.0
2005-01-04 17:58:00,0.70501,0.70508,0.7048,0.70496,82100000.0
2005-01-04 17:59:00,0.70497,0.70521,0.70497,0.70508,117500002.0
2005-01-04 18:00:00,0.70502,0.70526,0.70502,0.70514,119700000.0
2005-01-04 18:01:00,0.70527,0.70538,0.70513,0.70535,125900000.0
2005-01-04 18:02:00,0.70545,0.70555,0.70545,0.70545,47500000.0
2005-01-04 18:03:00,0.70525,0.70525,0.70473,0.70504,303800000.0
2005-01-04 18:04:00,0.70514,0.7052,0.70478,0.70489,198500001.0
2005-01-04 18:05:00,0.70513,0.70516,0.70484,0.70492,284100001.0
2005-01-04 18:06:00,0.70499,0.70519,0.70485,0.70493,160299999.0
2005-01-04 18:07:00,0.70508,0.70518,0.70454,0.70501,304699999.0
2005-01-04 18:08:00,0.70498,0.70503,0.70493,0.705,76600001.0
2005-01-04 18:09:00,0.70489,0.7049,0.7046,0.70488,150499999.0
2005-01-04 18:10:00,0.70502,0.70502,0.70474,0.70496,210900002.0
2005-01-04 18:11:00,0.70507,0.70507,0.70479,0.70482,80700001.0
2005-01-04 18:12:00,0.70445,0.7047,0.70419,0.7047,90400000.0
2005-01-04 18:13:00,0.70463,0.70497,0.70463,0.70489,116099998.0
2005-01-04 18:14:00,0.70511,0.7056,0.70501,0.70552,69800000.0
2005-01-04 18:15:00,0.70537,0.70574,0.70537,0.70561,191299998.0
2005-01-04 18:16:00,0.70565,0.70572,0.70554,0.70567,369599995.0
2005-01-04 18:17:00,0.70559,0.70583,0.70547,0.70575,137899999.0
2005-01-04 18:18:00,0.70564,0.70621,0.70511,0.70611,292700001.0
2005-01-04 18:19:00,0.70602,0.70638,0.7059,0.70628,247599997.0
2005-01-04 18:20:00,0.7064,0.7064,0.70607,0.70615,93699999.0
2005-01-04 18:21:00,0.70634,0.70664,0.7062,0.7063,154199999.0
2005-01-04 18:22:00,0.7062,0.70632,0.70604,0.70608,111399999.0
2005-01-04 18:23:00,0.70584,0.70612,0.70584,0.70602,279000000.0
2005-01-04 18:24:00,0.70621,0.70622,0.70593,0.70605,241800001.0
2005-01-04 18:25:00,0.70594,0.70606,0.70588,0.70599,157900001.0
2005-01-04 18:26:00,0.70585,0.70609,0.70585,0.70587,141400000.0
2005-01-04 18:27:00,0.70587,0.70606,0.70569,0.70592,309199999.0
2005-01-04 18:28:00,0.70578,0.70592,0.70565,0.7058,178700001.0
2005-01-04 18:29:00,0.70572,0.70573,0.70504,0.70509,219199999.0
2005-01-04 18:30:00,0.7047,0.70479,0.70452,0.70478,66100000.0
2005-01-04 18:31:00,0.70468,0.70487,0.70437,0.70474,246599998.0
2005-01-04 18:32:00,0.70479,0.70487,0.70437,0.70441,81300000.0
2005-01-04 18:33:00,0.70435,0.70447,0.70413,0.70437,211800000.0
2005-01-04 18:34:00,0.70472,0.70495,0.70451,0.70495,91699999.0
2005-01-04 18:35:00,0.70511,0.70523,0.70476,0.70523,167700000.0
2005-01-04 18:36:00,0.70524,0.70552,0.7049,0.70531,171499998.0
2005-01-04 18:37:00,0.70546,0.70603,0.70546,0.70603,83000000.0
2005-01-04 18:38:00,0.70589,0.70612,0.70581,0.70605,143199999.0
2005-01-04 18:39:00,0.70602,0.70653,0.70546,0.70653,322700002.0
2005-01-04 18:40:00,0.70618,0.7064,0.70589,0.7064,34900000.0
2005-01-04 18:41:00,0.70637,0.70646,0.70618,0.70626,250999993.0
2005-01-04 18:42:00,0.70635,0.70658,0.70615,0.70658,131699998.0
2005-01-04 18:43:00,0.70649,0.70666,0.70628,0.70658,674199998.0
2005-01-04 18:44:00,0.70665,0.70669,0.70653,0.70661,322799997.0
2005-01-04 18:45:00,0.70664,0.70664,0.7062,0.70647,492900004.0
2005-01-04 18:46:00,0.70642,0.70664,0.70633,0.70633,171399999.0
2005-01-04 18:47:00,0.70643,0.70646,0.70607,0.70643,167400000.0
2005-01-04 18:48:00,0.70641,0.70652,0.70631,0.70646,122700000.0
2005-01-04 18:49:00,0.70638,0.70644,0.70618,0.7062,112899999.0
2005-01-04 18:50:00,0.70629,0.70629,0.70581,0.70586,132999998.0
2005-01-04 18:51:00,0.70608,0.70608,0.70582,0.70594,80700000.0
2005-01-04 18:52:00,0.70601,0.70604,0.70585,0.70604,98300000.0
2005-01-04 18:53:00,0.706,0.706,0.70583,0.70595,120100000.0
2005-01-04 18:54:00,0.70601,0.70633,0.70578,0.70633,62100000.0
2005-01-04 18:55:00,0.70639,0.70639,0.70583,0.70585,181900001.0
2005-01-04 18:56:00,0.706,0.70612,0.70592,0.70592,124100000.0
2005-01-04 18:57:00,0.70606,0.70606,0.70578,0.70596,96300001.0
2005-01-04 18:58:00,0.70625,0.70635,0.70612,0.70627,80400000.0
2005-01-04 18:59:00,0.70625,0.70642,0.70617,0.70642,187400000.0
2005-01-04 19:00:00,0.70627,0.70627,0.70603,0.70626,123899999.0
2005-01-04 19:01:00,0.70625,0.70625,0.70603,0.70618,49400001.0
2005-01-04 19:02:00,0.70623,0.70632,0.70604,0.70631,78500000.0
2005-01-04 19:03:00,0.70626,0.70646,0.70599,0.70634,211900003.0
2005-01-04 19:04:00,0.70624,0.70659,0.70624,0.70645,136100002.0
2005-01-04 19:05:00,0.7065,0.7067,0.7065,0.7067,62900000.0
2005-01-04 19:06:00,0.70672,0.70672,0.70657,0.70661,182699999.0
2005-01-04 19:07:00,0.70668,0.70677,0.70654,0.70665,274200000.0
2005-01-04 19:08:00,0.70675,0.70675,0.70665,0.70675,120799999.0
2005-01-04 19:09:00,0.70681,0.70688,0.70662,0.70688,118599999.0
2005-01-04 19:10:00,0.70681,0.70688,0.7068,0.7068,119799998.0
2005-01-04 19:11:00,0.70665,0.70677,0.70665,0.70672,144700001.0
2005-01-04 19:12:00,0.70655,0.70665,0.70655,0.7066,47800000.0
2005-01-04 19:13:00,0.70655,0.70665,0.7065,0.7066,67700000.0
2005-01-04 19:14:00,0.70669,0.70675,0.70667,0.7067,96900000.0
2005-01-04 19:15:00,0.70671,0.70681,0.70671,0.70671,119899999.0
2005-01-04 19:16:00,0.70675,0.70684,0.70675,0.70678,73399999.0
2005-01-04 19:17:00,0.70664,0.70664,0.70642,0.70662,68900000.0
2005-01-04 19:18:00,0.70662,0.70673,0.70662,0.70673,83699998.0
2005-01-04 19:19:00,0.70667,0.7069,0.70667,0.7069,98700002.0
2005-01-04 19:20:00,0.70698,0.70711,0.70689,0.7071,141100000.0
2005-01-04 19:21:00,0.7072,0.70725,0.7071,0.7072,165499999.0
2005-01-04 19:22:00,0.70719,0.70724,0.70715,0.70724,149499997.0
2005-01-04 19:23:00,0.70714,0.70722,0.7071,0.70712,66100000.0
2005-01-04 19:24:00,0.7072,0.70736,0.7072,0.70735,95500000.0
2005-01-04 19:25:00,0.70736,0.70743,0.70726,0.70743,62700000.0
2005-01-04 19:26:00,0.70739,0.7074,0.70735,0.70737,55500000.0
2005-01-04 19:27:00,0.70728,0.70728,0.70697,0.70707,169199998.0
2005-01-04 19:28:00,0.70715,0.70715,0.70658,0.70666,207699996.0
2005-01-04 19:29:00,0.70677,0.70702,0.70677,0.70692,70599999.0
2005-01-04 19:30:00,0.70691,0.70692,0.70681,0.70692,46199999.0
2005-01-04 19:31:00,0.70696,0.7071,0.70681,0.7071,85200001.0
2005-01-04 19:32:00,0.70701,0.70701,0.70643,0.70658,113800000.0
2005-01-04 19:33:00,0.70647,0.7068,0.70647,0.7068,101900001.0
2005-01-04 19:34:00,0.70671,0.70676,0.70662,0.70667,78199999.0
2005-01-04 19:35:00,0.70663,0.70663,0.70639,0.70655,257599998.0
2005-01-04 19:36:00,0.70653,0.70682,0.70627,0.70627,154799999.0
2005-01-04 19:37:00,0.70617,0.7065,0.70617,0.7065,129800000.0
2005-01-04 19:38:00,0.70665,0.7067,0.70627,0.70633,101000000.0
2005-01-04 19:39:00,0.70667,0.70678,0.70646,0.70653,210300002.0
2005-01-04 19:40:00,0.7067,0.7067,0.70643,0.70648,106700000.0
2005-01-04 19:41:00,0.70648,0.70681,0.70648,0.70659,70300000.0
2005-01-04 19:42:00,0.7064,0.70658,0.7064,0.70655,90400001.0
2005-01-04 19:43:00,0.70638,0.70665,0.70623,0.70665,110700001.0
2005-01-04 19:44:00,0.70672,0.70672,0.70646,0.70667,92499999.0
2005-01-04 19:45:00,0.70672,0.70682,0.70625,0.70652,80300000.0
2005-01-04 19:46:00,0.70651,0.70656,0.70629,0.70656,121699999.0
2005-01-04 19:47:00,0.70651,0.70651,0.70637,0.70639,66000000.0
2005-01-04 19:48:00,0.70637,0.70662,0.70637,0.70662,71700000.0
2005-01-04 19:49:00,0.7067,0.70687,0.70655,0.70655,73000000.0
2005-01-04 19:50:00,0.70668,0.70668,0.70638,0.70656,145800002.0
2005-01-04 19:51:00,0.70662,0.70663,0.70651,0.70651,114300001.0
2005-01-04 19:52:00,0.70645,0.70648,0.70622,0.70637,154500000.0
2005-01-04 19:53:00,0.7063,0.70639,0.7062,0.70637,137399999.0
2005-01-04 19:54:00,0.70637,0.70637,0.7061,0.70611,100100000.0
2005-01-04 19:55:00,0.70598,0.70645,0.70598,0.70624,246900000.0
2005-01-04 19:56:00,0.70626,0.70645,0.70598,0.70598,296400002.0
2005-01-04 19:57:00,0.706,0.70607,0.70578,0.70595,139499998.0
2005-01-04 19:58:00,0.70592,0.70595,0.70569,0.70595,196399999.0
2005-01-04 19:59:00,0.70593,0.70606,0.70582,0.70606,84800001.0
2005-01-04 20:00:00,0.70613,0.70637,0.7061,0.70635,273199999.0
2005-01-04 20:01:00,0.70626,0.70631,0.70604,0.70631,90200001.0
2005-01-04 20:02:00,0.70639,0.70644,0.70623,0.70623,54000000.0
2005-01-04 20:03:00,0.70631,0.70631,0.7061,0.70625,64500001.0
2005-01-04 20:04:00,0.70604,0.70628,0.7058,0.70628,131199997.0
2005-01-04 20:05:00,0.70588,0.70629,0.70574,0.70629,202300000.0
2005-01-04 20:06:00,0.70603,0.70614,0.70589,0.70598,318700003.0
2005-01-04 20:07:00,0.70591,0.70628,0.70591,0.70623,77999999.0
2005-01-04 20:08:00,0.70617,0.70618,0.70605,0.70605,77300001.0
2005-01-04 20:09:00,0.70606,0.70638,0.70606,0.70616,128099997.0
2005-01-04 20:10:00,0.7056,0.70608,0.7056,0.70608,151200001.0
2005-01-04 20:11:00,0.70601,0.70611,0.70589,0.70611,66400000.0
2005-01-04 20:12:00,0.70597,0.70602,0.7059,0.706,98400000.0
2005-01-04 20:13:00,0.70617,0.70617,0.70589,0.70616,91599999.0
2005-01-04 20:14:00,0.70609,0.70618,0.70602,0.70618,190499999.0
2005-01-04 20:15:00,0.70613,0.70631,0.70613,0.70631,57200000.0
2005-01-04 20:16:00,0.7064,0.7064,0.70617,0.70632,470600000.0
2005-01-04 20:17:00,0.70616,0.70662,0.70616,0.70662,224300001.0
2005-01-04 20:18:00,0.70633,0.70652,0.70608,0.70652,114500002.0
2005-01-04 20:19:00,0.7066,0.7066,0.7064,0.7064,66000001.0
2005-01-04 20:20:00,0.70649,0.70653,0.70638,0.70653,87100002.0
2005-01-04 20:21:00,0.70657,0.70658,0.70638,0.70639,131800002.0
2005-01-04 20:22:00,0.7065,0.70655,0.70625,0.70642,111800000.0
2005-01-04 20:23:00,0.70631,0.707,0.70631,0.707,86800001.0
2005-01-04 20:24:00,0.70689,0.70689,0.70651,0.70663,109700001.0
2005-01-04 20:25:00,0.70643,0.70674,0.70643,0.70661,114300000.0
2005-01-04 20:26:00,0.70663,0.70681,0.70656,0.70681,84599999.0
2005-01-04 20:27:00,0.70684,0.70684,0.70665,0.70677,62399999.0
2005-01-04 20:28:00,0.707,0.70702,0.70685,0.70702,132599998.0
2005-01-04 20:29:00,0.70715,0.70727,0.7068,0.70723,217300001.0
2005-01-04 20:30:00,0.70709,0.70724,0.70671,0.70695,260199999.0
2005-01-04 20:31:00,0.70688,0.707,0.70669,0.70669,174600000.0
2005-01-04 20:32:00,0.70661,0.70697,0.70661,0.70684,103900000.0
2005-01-04 20:33:00,0.70685,0.70718,0.70685,0.70713,141199999.0
2005-01-04 20:34:00,0.70718,0.70718,0.70695,0.70714,130399999.0
2005-01-04 20:35:00,0.70717,0.70717,0.70695,0.70695,73499999.0
2005-01-04 20:36:00,0.70685,0.70708,0.70667,0.70667,188600000.0
2005-01-04 20:37:00,0.70714,0.70718,0.70703,0.70703,174300001.0
2005-01-04 20:38:00,0.70712,0.70712,0.70687,0.70705,184900000.0
2005-01-04 20:39:00,0.70715,0.70715,0.70697,0.70699,83500000.0
2005-01-04 20:40:00,0.70689,0.70699,0.70679,0.70693,202699999.0
2005-01-04 20:41:00,0.707,0.70702,0.70689,0.70702,180999998.0
2005-01-04 20:42:00,0.70732,0.70738,0.70678,0.70701,92899999.0
2005-01-04 20:43:00,0.7072,0.7072,0.70691,0.70704,61000000.0
2005-01-04 20:44:00,0.70676,0.70685,0.70667,0.70685,28600000.0
2005-01-04 20:45:00,0.70688,0.70691,0.70678,0.70683,77400000.0
2005-01-04 20:46:00,0.70702,0.70702,0.70649,0.70649,46900000.0
2005-01-04 20:47:00,0.70704,0.70704,0.70694,0.70695,91399998.0
2005-01-04 20:48:00,0.70681,0.70681,0.70662,0.70675,51700000.0
2005-01-04 20:49:00,0.70663,0.70663,0.70624,0.70632,159500003.0
2005-01-04 20:50:00,0.70639,0.70664,0.70638,0.70643,108500001.0
2005-01-04 20:51:00,0.70642,0.70662,0.70639,0.70648,155199998.0
2005-01-04 20:52:00,0.70648,0.70662,0.70645,0.70645,94599998.0
2005-01-04 20:53:00,0.70659,0.70671,0.70648,0.7065,392000003.0
2005-01-04 20:54:00,0.70654,0.70669,0.70652,0.70658,210099999.0
2005-01-04 20:55:00,0.70668,0.70668,0.70645,0.70651,90100000.0
2005-01-04 20:56:00,0.7065,0.7065,0.70561,0.70623,90500000.0
2005-01-04 20:57:00,0.70618,0.70637,0.70614,0.70627,82400000.0
2005-01-04 20:58:00,0.70629,0.70664,0.70629,0.70661,292799998.0
2005-01-04 20:59:00,0.70668,0.70679,0.70624,0.70666,208800000.0
2005-01-04 21:00:00,0.70657,0.70681,0.70632,0.7064,216399997.0
2005-01-04 21:01:00,0.70618,0.7065,0.70614,0.70614,141100000.0
2005-01-04 21:02:00,0.70575,0.70598,0.7054,0.70592,137100000.0
2005-01-04 21:03:00,0.70576,0.70576,0.70519,0.7057,136299998.0
2005-01-04 21:04:00,0.70544,0.70545,0.7053,0.7053,81000002.0
2005-01-04 21:05:00,0.70559,0.70561,0.70536,0.70556,88299999.0
2005-01-04 21:06:00,0.70552,0.70564,0.70537,0.70564,159600000.0
2005-01-04 21:07:00,0.70553,0.70553,0.70523,0.70536,121800003.0
2005-01-04 21:08:00,0.7055,0.7055,0.70502,0.70533,115199999.0
2005-01-04 21:09:00,0.70536,0.70536,0.70516,0.70527,165999998.0
2005-01-04 21:10:00,0.70555,0.70561,0.70539,0.70544,78800000.0
2005-01-04 21:11:00,0.70532,0.70559,0.70532,0.70547,88400000.0
2005-01-04 21:12:00,0.70523,0.70563,0.70523,0.70538,151099998.0
2005-01-04 21:13:00,0.70546,0.70565,0.70535,0.70565,47500000.0
2005-01-04 21:14:00,0.70559,0.70562,0.70542,0.70562,113900001.0
2005-01-04 21:15:00,0.70552,0.70566,0.70534,0.70563,206099999.0
2005-01-04 21:16:00,0.70571,0.70573,0.70548,0.70573,133300002.0
2005-01-04 21:17:00,0.70553,0.7057,0.70542,0.70566,160400000.0
2005-01-04 21:18:00,0.70555,0.70556,0.70543,0.70553,165200000.0
2005-01-04 21:19:00,0.70552,0.70552,0.70471,0.7049,97100000.0
2005-01-04 21:20:00,0.70493,0.70516,0.70461,0.70492,186600000.0
2005-01-04 21:21:00,0.70494,0.7052,0.70488,0.7052,83199999.0
2005-01-04 21:22:00,0.70525,0.70531,0.70504,0.70524,81999999.0
2005-01-04 21:23:00,0.70497,0.7052,0.70479,0.70499,131500000.0
2005-01-04 21:24:00,0.70496,0.70496,0.70461,0.70485,110899999.0
2005-01-04 21:25:00,0.7047,0.7048,0.70469,0.70469,146600001.0
2005-01-04 21:26:00,0.70453,0.70464,0.70434,0.70434,135599999.0
2005-01-04 21:27:00,0.70439,0.70451,0.70431,0.70451,148299999.0
2005-01-04 21:28:00,0.70403,0.70433,0.70365,0.70433,81400000.0
2005-01-04 21:29:00,0.70454,0.70457,0.70429,0.70446,86899999.0
2005-01-04 21:30:00,0.70445,0.70456,0.70384,0.7039,148600000.0
2005-01-04 21:31:00,0.70395,0.7041,0.70395,0.7041,18700000.0
2005-01-04 21:32:00,0.70454,0.70467,0.70422,0.70467,160800001.0
2005-01-04 21:33:00,0.70482,0.70495,0.70437,0.70444,87099999.0
2005-01-04 21:34:00,0.70424,0.70427,0.70397,0.70397,71999999.0
2005-01-04 21:35:00,0.70407,0.70411,0.70362,0.70386,155100001.0
2005-01-04 21:36:00,0.7038,0.7038,0.70326,0.7034,162599998.0
2005-01-04 21:37:00,0.70327,0.70351,0.70311,0.70337,170999999.0
2005-01-04 21:38:00,0.70332,0.7035,0.70332,0.70334,77099999.0
2005-01-04 21:39:00,0.70339,0.70345,0.70309,0.70326,78800000.0
2005-01-04 21:40:00,0.70314,0.7033,0.70289,0.70317,186699999.0
2005-01-04 21:41:00,0.70314,0.70314,0.7028,0.70313,109300000.0
2005-01-04 21:42:00,0.70304,0.70308,0.7027,0.7027,71100000.0
2005-01-04 21:43:00,0.70272,0.70285,0.7024,0.70273,109500001.0
2005-01-04 21:44:00,0.70259,0.70276,0.70236,0.70252,108599999.0
2005-01-04 21:45:00,0.70256,0.70265,0.7023,0.70237,87500000.0
2005-01-04 21:46:00,0.70221,0.70222,0.70208,0.70222,157900003.0
2005-01-04 21:47:00,0.70236,0.70252,0.70223,0.70234,165199996.0
2005-01-04 21:48:00,0.70237,0.7025,0.7023,0.70243,126599999.0
2005-01-04 21:49:00,0.70236,0.70268,0.70236,0.70256,104299999.0
2005-01-04 21:50:00,0.70256,0.70285,0.70239,0.70285,107600002.0
2005-01-04 21:51:00,0.70286,0.703,0.70275,0.703,128999999.0
2005-01-04 21:52:00,0.70298,0.70321,0.70286,0.70305,121099999.0
2005-01-04 21:53:00,0.70309,0.70322,0.7029,0.70295,114999999.0
2005-01-04 21:54:00,0.70289,0.70302,0.70271,0.70285,103099999.0
2005-01-04 21:55:00,0.70287,0.70297,0.70271,0.70297,86700003.0
2005-01-04 21:56:00,0.70293,0.70295,0.70278,0.70278,73300000.0
2005-01-04 21:57:00,0.703,0.703,0.70247,0.70255,214299998.0
2005-01-04 21:58:00,0.70251,0.70256,0.70173,0.70176,80399998.0
2005-01-04 21:59:00,0.7019,0.702,0.70147,0.70147,89100000.0
2005-01-04 22:00:00,0.70133,0.70133,0.70092,0.7012,99700001.0
2005-01-04 22:01:00,0.70134,0.70134,0.70095,0.70095,53100000.0
2005-01-04 22:02:00,0.7011,0.70122,0.70067,0.70097,149800001.0
2005-01-04 22:03:00,0.7008,0.70082,0.70043,0.70045,104499999.0
2005-01-04 22:04:00,0.70033,0.70052,0.70033,0.70049,124900002.0
2005-01-04 22:05:00,0.70051,0.70053,0.70003,0.70025,157899999.0
2005-01-04 22:06:00,0.70021,0.70049,0.70012,0.70024,93600000.0
2005-01-04 22:07:00,0.70037,0.70041,0.7002,0.7004,116299999.0
2005-01-04 22:08:00,0.70036,0.70056,0.70036,0.70056,70800000.0
2005-01-04 22:09:00,0.70067,0.70102,0.70032,0.70052,135199999.0
2005-01-04 22:10:00,0.70046,0.70084,0.7004,0.70057,150500001.0
2005-01-04 22:11:00,0.70057,0.70108,0.70057,0.70106,92099999.0
2005-01-04 22:12:00,0.70092,0.70103,0.70084,0.70091,147699999.0
2005-01-04 22:13:00,0.70113,0.70125,0.70113,0.7012,58900000.0
2005-01-04 22:14:00,0.70092,0.70124,0.70092,0.70122,166500002.0
2005-01-04 22:15:00,0.70114,0.70114,0.70076,0.7008,91200000.0
2005-01-04 22:16:00,0.70094,0.70152,0.70093,0.70152,135900001.0
2005-01-04 22:17:00,0.70116,0.70139,0.70116,0.70137,119100000.0
2005-01-04 22:18:00,0.70148,0.7015,0.70109,0.70109,66399999.0
2005-01-04 22:19:00,0.7013,0.70141,0.70093,0.70093,99900000.0
2005-01-04 22:20:00,0.70097,0.70121,0.70097,0.70118,96900001.0
2005-01-04 22:21:00,0.70115,0.70118,0.70106,0.70112,99400000.0
2005-01-04 22:22:00,0.70111,0.70117,0.70094,0.70095,93400000.0
2005-01-04 22:23:00,0.7011,0.70178,0.7011,0.7013,87799999.0
2005-01-04 22:24:00,0.70145,0.70155,0.70126,0.70154,163600000.0
2005-01-04 22:25:00,0.70134,0.70154,0.70134,0.70154,133500002.0
2005-01-04 22:26:00,0.70154,0.70159,0.70141,0.70159,86599999.0
2005-01-04 22:27:00,0.70142,0.70169,0.70132,0.70169,69399999.0
2005-01-04 22:28:00,0.70155,0.70175,0.70155,0.70167,83699998.0
2005-01-04 22:29:00,0.70155,0.70172,0.7015,0.70164,55199999.0
2005-01-04 22:30:00,0.70166,0.70174,0.70136,0.70145,114699999.0
2005-01-04 22:31:00,0.70129,0.70136,0.70115,0.70115,66800000.0
2005-01-04 22:32:00,0.70101,0.70135,0.70101,0.70135,58200000.0
2005-01-04 22:33:00,0.70124,0.70124,0.70081,0.70099,122000001.0
2005-01-04 22:34:00,0.70081,0.70102,0.70061,0.70102,119300000.0
2005-01-04 22:35:00,0.70118,0.70128,0.70104,0.70118,128899999.0
2005-01-04 22:36:00,0.70104,0.70124,0.70098,0.70102,115399999.0
2005-01-04 22:37:00,0.70102,0.70105,0.70092,0.70092,59500000.0
2005-01-04 22:38:00,0.70106,0.70126,0.70086,0.70113,100500001.0
2005-01-04 22:39:00,0.70104,0.70122,0.70096,0.70122,56599999.0
2005-01-04 22:40:00,0.70106,0.7011,0.70089,0.70103,94700000.0
2005-01-04 22:41:00,0.70091,0.70126,0.70091,0.70112,144700001.0
2005-01-04 22:42:00,0.70115,0.70115,0.70078,0.70102,86600000.0
2005-01-04 22:43:00,0.70085,0.70105,0.70034,0.70066,176600002.0
2005-01-04 22:44:00,0.7003,0.70057,0.70025,0.70056,128799999.0
2005-01-04 22:45:00,0.70076,0.70078,0.70056,0.7007,159399999.0
2005-01-04 22:46:00,0.70074,0.70086,0.70048,0.70086,193700001.0
2005-01-04 22:47:00,0.70119,0.70119,0.70076,0.70099,66200000.0
2005-01-04 22:48:00,0.70108,0.70126,0.70059,0.70061,112799999.0
2005-01-04 22:49:00,0.70116,0.70129,0.70111,0.70119,72400000.0
2005-01-04 22:50:00,0.70113,0.70119,0.70067,0.70119,192599999.0
2005-01-04 22:51:00,0.70137,0.70137,0.7012,0.70123,216300002.0
2005-01-04 22:52:00,0.70101,0.70117,0.7009,0.70117,67500000.0
2005-01-04 22:53:00,0.70114,0.70129,0.70103,0.70129,73200000.0
2005-01-04 22:54:00,0.70123,0.70133,0.70103,0.70118,62600000.0
2005-01-04 22:55:00,0.70121,0.70138,0.7011,0.70114,162000003.0
2005-01-04 22:56:00,0.70133,0.70145,0.70125,0.70125,118099998.0
2005-01-04 22:57:00,0.7012,0.70138,0.7012,0.70122,136399997.0
2005-01-04 22:58:00,0.70119,0.70139,0.70096,0.70138,69900000.0
2005-01-04 22:59:00,0.70099,0.70123,0.70082,0.70082,136500002.0
2005-01-04 23:00:00,0.70131,0.70131,0.70104,0.70122,85400000.0
2005-01-04 23:01:00,0.70124,0.70124,0.70107,0.70124,136499998.0
2005-01-04 23:02:00,0.70144,0.70144,0.70095,0.7011,42000000.0
2005-01-04 23:03:00,0.70144,0.70144,0.70106,0.70126,94599997.0
2005-01-04 23:04:00,0.70114,0.70141,0.70114,0.70135,49500000.0
2005-01-04 23:05:00,0.70149,0.70177,0.70149,0.70164,140100000.0
2005-01-04 23:06:00,0.70152,0.70152,0.70121,0.70131,67500000.0
2005-01-04 23:07:00,0.70158,0.70158,0.70143,0.70147,86899998.0
2005-01-04 23:08:00,0.70177,0.70177,0.70165,0.7017,89000001.0
2005-01-04 23:09:00,0.70167,0.70169,0.70154,0.70169,30700000.0
2005-01-04 23:10:00,0.70145,0.70162,0.7013,0.70147,113599999.0
2005-01-04 23:11:00,0.70168,0.70175,0.70168,0.70168,53500000.0
2005-01-04 23:12:00,0.70168,0.70181,0.70164,0.70171,65500000.0
2005-01-04 23:13:00,0.7016,0.7018,0.70159,0.7018,95300001.0
2005-01-04 23:14:00,0.70159,0.70174,0.70159,0.70174,77500000.0
2005-01-04 23:15:00,0.70189,0.70246,0.7016,0.70223,170600001.0
2005-01-04 23:16:00,0.70216,0.70228,0.70193,0.70228,121800000.0
2005-01-04 23:17:00,0.70233,0.70236,0.70219,0.70223,72600000.0
2005-01-04 23:18:00,0.70216,0.70216,0.70184,0.70201,31900000.0
2005-01-04 23:19:00,0.70215,0.70236,0.70214,0.70225,74999998.0
2005-01-04 23:20:00,0.70238,0.70246,0.70224,0.70237,101000001.0
2005-01-04 23:21:00,0.70225,0.70225,0.7021,0.7021,87000000.0
2005-01-04 23:22:00,0.70212,0.70226,0.70199,0.70226,81900001.0
2005-01-04 23:23:00,0.70225,0.70225,0.70207,0.70207,53200000.0
2005-01-04 23:24:00,0.70212,0.70216,0.70204,0.7021,78999999.0
2005-01-04 23:25:00,0.70232,0.70232,0.70191,0.7023,122900000.0
2005-01-04 23:26:00,0.70225,0.70226,0.702,0.702,100199999.0
2005-01-04 23:27:00,0.70211,0.70233,0.70211,0.70214,120700002.0
2005-01-04 23:28:00,0.70229,0.70229,0.70203,0.70214,54100000.0
2005-01-04 23:29:00,0.70222,0.70226,0.70196,0.702,122900002.0
2005-01-04 23:30:00,0.70176,0.702,0.7016,0.7016,72200000.0
2005-01-04 23:31:00,0.70135,0.70163,0.70132,0.70163,81999998.0
2005-01-04 23:32:00,0.70173,0.70173,0.70144,0.70165,117199996.0
2005-01-04 23:33:00,0.70149,0.70149,0.70118,0.7012,108500000.0
2005-01-04 23:34:00,0.7012,0.70144,0.70117,0.70123,125199999.0
2005-01-04 23:35:00,0.70124,0.70164,0.70124,0.70164,53299999.0
2005-01-04 23:36:00,0.70153,0.70171,0.70143,0.70147,106000001.0
2005-01-04 23:37:00,0.70124,0.70135,0.70109,0.70109,29600000.0
2005-01-04 23:38:00,0.70152,0.70152,0.70126,0.7013,109100001.0
2005-01-04 23:39:00,0.70143,0.70152,0.70128,0.70133,67800000.0
2005-01-04 23:40:00,0.7015,0.70155,0.7015,0.70155,8500000.0
2005-01-04 23:41:00,0.70125,0.70145,0.70125,0.70145,34200000.0
2005-01-04 23:42:00,0.7016,0.70223,0.7016,0.70194,66299999.0
2005-01-04 23:43:00,0.70227,0.70227,0.70195,0.70222,35400000.0
2005-01-04 23:44:00,0.70195,0.70214,0.70175,0.70214,55100000.0
2005-01-04 23:45:00,0.70218,0.70228,0.70211,0.70219,131500001.0
2005-01-04 23:46:00,0.70215,0.70219,0.70191,0.70217,94100001.0
2005-01-04 23:47:00,0.70214,0.70225,0.70196,0.70214,87600000.0
2005-01-04 23:48:00,0.7018,0.70226,0.7018,0.70226,72200002.0
2005-01-04 23:49:00,0.70236,0.70236,0.70186,0.70186,82099999.0
2005-01-04 23:50:00,0.70171,0.70185,0.70161,0.7018,151900000.0
2005-01-04 23:51:00,0.70173,0.70195,0.70164,0.70195,79600001.0
2005-01-04 23:52:00,0.70156,0.70167,0.70133,0.70166,157099999.0
2005-01-04 23:53:00,0.70171,0.70192,0.70171,0.70192,85000003.0
2005-01-04 23:54:00,0.70174,0.70202,0.70174,0.70202,73500000.0
2005-01-04 23:55:00,0.70187,0.70187,0.70157,0.70167,112499998.0
2005-01-04 23:56:00,0.7016,0.7016,0.70127,0.70127,127200001.0
2005-01-04 23:57:00,0.70137,0.70162,0.70132,0.70161,85699999.0
2005-01-04 23:58:00,0.70175,0.70183,0.70162,0.70178,151399999.0
2005-01-04 23:59:00,0.70161,0.70193,0.7014,0.70193,103100001.0
2005-01-05 00:00:00,0.70219,0.70242,0.70219,0.70225,95600000.0
2005-01-05 00:01:00,0.70237,0.70261,0.70215,0.70218,97200001.0
2005-01-05 00:02:00,0.70222,0.70224,0.70198,0.70199,139899998.0
2005-01-05 00:03:00,0.70205,0.70232,0.70205,0.70232,66299999.0
2005-01-05 00:04:00,0.70235,0.70235,0.70225,0.7023,46500000.0
2005-01-05 00:05:00,0.70269,0.70273,0.70225,0.70225,84200000.0
2005-01-05 00:06:00,0.70196,0.70219,0.70196,0.70216,60400000.0
2005-01-05 00:07:00,0.70233,0.70261,0.70233,0.70237,55500000.0
2005-01-05 00:08:00,0.70263,0.70263,0.70251,0.70251,61400001.0
2005-01-05 00:09:00,0.70238,0.70273,0.70238,0.70273,51400001.0
2005-01-05 00:10:00,0.70273,0.70294,0.70273,0.70293,93700000.0
2005-01-05 00:11:00,0.7029,0.70305,0.70267,0.70305,125300002.0
2005-01-05 00:12:00,0.7028,0.70283,0.70277,0.70277,74900000.0
2005-01-05 00:13:00,0.70283,0.70291,0.70262,0.70277,104600000.0
2005-01-05 00:14:00,0.70286,0.70299,0.70282,0.70299,87400002.0
2005-01-05 00:15:00,0.70283,0.70313,0.70283,0.70313,104000000.0
2005-01-05 00:16:00,0.70299,0.70332,0.70299,0.70328,63200001.0
2005-01-05 00:17:00,0.7027,0.70328,0.7027,0.70328,77300002.0
2005-01-05 00:18:00,0.70303,0.70314,0.70296,0.70314,106500000.0
2005-01-05 00:19:00,0.70315,0.70337,0.70315,0.70337,60600000.0
2005-01-05 00:20:00,0.70322,0.70324,0.70299,0.70309,101599999.0
2005-01-05 00:21:00,0.70298,0.70321,0.70298,0.70313,88499999.0
2005-01-05 00:22:00,0.70328,0.70333,0.7032,0.70333,61900000.0
2005-01-05 00:23:00,0.70345,0.70345,0.70308,0.70308,75700001.0
2005-01-05 00:24:00,0.70296,0.70329,0.70293,0.70323,118700000.0
2005-01-05 00:25:00,0.70297,0.70297,0.70263,0.70297,105999999.0
2005-01-05 00:26:00,0.7028,0.70282,0.70267,0.70277,64600000.0
2005-01-05 00:27:00,0.70284,0.70292,0.70269,0.70288,151200001.0
2005-01-05 00:28:00,0.70291,0.70297,0.70276,0.70287,116800000.0
2005-01-05 00:29:00,0.70269,0.70271,0.70255,0.70271,76600000.0
2005-01-05 00:30:00,0.7027,0.70284,0.70253,0.70264,123500001.0
2005-01-05 00:31:00,0.70281,0.70281,0.70262,0.70269,78200000.0
2005-01-05 00:32:00,0.70248,0.70291,0.70248,0.70291,82100000.0
2005-01-05 00:33:00,0.70296,0.70296,0.70264,0.70281,83299999.0
2005-01-05 00:34:00,0.70275,0.70288,0.70275,0.70288,86700002.0
2005-01-05 00:35:00,0.70277,0.70293,0.7027,0.70293,97300000.0
2005-01-05 00:36:00,0.70293,0.70293,0.70261,0.70261,81900000.0
2005-01-05 00:37:00,0.70287,0.70287,0.70241,0.7026,71300000.0
2005-01-05 00:38:00,0.70267,0.70267,0.70235,0.7024,134500001.0
2005-01-05 00:39:00,0.70248,0.70249,0.70235,0.70246,140800003.0
2005-01-05 00:40:00,0.70247,0.70255,0.70233,0.70237,62399999.0
2005-01-05 00:41:00,0.70255,0.70267,0.70235,0.7026,142500000.0
2005-01-05 00:42:00,0.70272,0.70278,0.70246,0.70247,101099999.0
2005-01-05 00:43:00,0.70258,0.70262,0.70244,0.70244,119500000.0
2005-01-05 00:44:00,0.70239,0.7026,0.70233,0.70237,107199999.0
2005-01-05 00:45:00,0.70239,0.70252,0.70234,0.70234,87100000.0
2005-01-05 00:46:00,0.70243,0.70243,0.70228,0.7023,33100001.0
2005-01-05 00:47:00,0.70248,0.70282,0.70234,0.70278,64600000.0
2005-01-05 00:48:00,0.7026,0.7026,0.70239,0.70245,91400000.0
2005-01-05 00:49:00,0.70233,0.70233,0.70216,0.70233,73600002.0
2005-01-05 00:50:00,0.70234,0.70234,0.702,0.70214,42800001.0
2005-01-05 00:51:00,0.70233,0.70233,0.70213,0.70213,48900000.0
2005-01-05 00:52:00,0.70231,0.70252,0.70226,0.70237,84100000.0
2005-01-05 00:53:00,0.70252,0.70267,0.70238,0.7026,60900000.0
2005-01-05 00:54:00,0.70229,0.70257,0.70226,0.7024,94100000.0
2005-01-05 00:55:00,0.70239,0.7026,0.70239,0.7026,74599999.0
2005-01-05 00:56:00,0.70215,0.70241,0.70203,0.70218,191199999.0
2005-01-05 00:57:00,0.70236,0.70236,0.70192,0.70211,149499999.0
2005-01-05 00:58:00,0.70193,0.70217,0.70193,0.70193,93300000.0
2005-01-05 00:59:00,0.70194,0.70217,0.70194,0.70204,79799998.0
2005-01-05 01:00:00,0.70202,0.70219,0.70194,0.70207,128700001.0
2005-01-05 01:01:00,0.70202,0.70228,0.70198,0.70198,45300000.0
2005-01-05 01:02:00,0.70192,0.70207,0.70192,0.70201,39000000.0
2005-01-05 01:03:00,0.7022,0.70244,0.70187,0.70194,122699998.0
2005-01-05 01:04:00,0.70176,0.70198,0.70167,0.70198,46700000.0
2005-01-05 01:05:00,0.70189,0.70194,0.70155,0.70155,110400000.0
2005-01-05 01:06:00,0.70184,0.70193,0.7016,0.70172,72800000.0
2005-01-05 01:07:00,0.70193,0.702,0.70173,0.70173,166200001.0
2005-01-05 01:08:00,0.70204,0.70204,0.70172,0.70194,51000000.0
2005-01-05 01:09:00,0.70199,0.70199,0.70183,0.70192,74300000.0
2005-01-05 01:10:00,0.70165,0.70195,0.70165,0.70191,130700000.0
2005-01-05 01:11:00,0.70183,0.70215,0.70173,0.70173,118300001.0
2005-01-05 01:12:00,0.70167,0.70209,0.70167,0.70185,90000001.0
2005-01-05 01:13:00,0.70199,0.70204,0.70195,0.70204,121900000.0
2005-01-05 01:14:00,0.70179,0.70181,0.70175,0.70181,108100001.0
2005-01-05 01:15:00,0.70186,0.70224,0.70186,0.70224,62200000.0
2005-01-05 01:16:00,0.70226,0.70234,0.70207,0.70232,146200000.0
2005-01-05 01:17:00,0.70186,0.70215,0.70186,0.70215,82099999.0
2005-01-05 01:18:00,0.70225,0.70225,0.70202,0.70207,111400000.0
2005-01-05 01:19:00,0.70179,0.70208,0.70179,0.70185,89599999.0
2005-01-05 01:20:00,0.70205,0.70213,0.70169,0.70169,70199998.0
2005-01-05 01:21:00,0.70159,0.7018,0.70159,0.70172,36600001.0
2005-01-05 01:22:00,0.70173,0.70194,0.70173,0.7019,134200000.0
2005-01-05 01:23:00,0.70189,0.70206,0.70188,0.70206,81800000.0
2005-01-05 01:24:00,0.70181,0.70202,0.70163,0.70202,84000002.0
2005-01-05 01:25:00,0.70195,0.70195,0.70171,0.70189,67699998.0
2005-01-05 01:26:00,0.70195,0.70195,0.70173,0.70177,111099996.0
2005-01-05 01:27:00,0.70182,0.70182,0.70149,0.70173,111699998.0
2005-01-05 01:28:00,0.70174,0.70198,0.7015,0.7015,103400001.0
2005-01-05 01:29:00,0.7018,0.70207,0.7018,0.70199,80800001.0
2005-01-05 01:30:00,0.70184,0.70195,0.70175,0.70175,150400000.0
2005-01-05 01:31:00,0.7017,0.70178,0.70158,0.70178,98600001.0
2005-01-05 01:32:00,0.70135,0.70174,0.70135,0.70159,142799996.0
2005-01-05 01:33:00,0.70156,0.70168,0.70136,0.7015,70699999.0
2005-01-05 01:34:00,0.70154,0.70158,0.7014,0.70158,121400000.0
2005-01-05 01:35:00,0.70178,0.70179,0.7016,0.70168,91700000.0
2005-01-05 01:36:00,0.70157,0.70174,0.70157,0.70167,112600001.0
2005-01-05 01:37:00,0.70169,0.70196,0.70169,0.70195,57999999.0
2005-01-05 01:38:00,0.702,0.702,0.70166,0.70166,78600001.0
2005-01-05 01:39:00,0.7016,0.70162,0.70153,0.70153,90200002.0
2005-01-05 01:40:00,0.70166,0.70175,0.70154,0.70154,70000000.0
2005-01-05 01:41:00,0.70166,0.70179,0.70153,0.70171,58200000.0
2005-01-05 01:42:00,0.7018,0.70192,0.70156,0.70192,99300000.0
2005-01-05 01:43:00,0.70169,0.70178,0.70152,0.70176,84800002.0
2005-01-05 01:44:00,0.70187,0.70187,0.70156,0.70175,137500000.0
2005-01-05 01:45:00,0.70187,0.70204,0.70187,0.70191,60000000.0
2005-01-05 01:46:00,0.70208,0.70208,0.70185,0.70194,118600000.0
2005-01-05 01:47:00,0.70215,0.70215,0.7019,0.70193,76400000.0
2005-01-05 01:48:00,0.70173,0.70204,0.70173,0.70183,123300001.0
2005-01-05 01:49:00,0.70167,0.70201,0.70167,0.70201,78100000.0
2005-01-05 01:50:00,0.70197,0.70197,0.70157,0.70185,62099999.0
2005-01-05 01:51:00,0.70204,0.70204,0.70189,0.7019,48500000.0
2005-01-05 01:52:00,0.70183,0.70183,0.70153,0.70157,94799999.0
2005-01-05 01:53:00,0.70162,0.70172,0.70142,0.70172,55500000.0
2005-01-05 01:54:00,0.7017,0.70173,0.70155,0.70166,108000000.0
2005-01-05 01:55:00,0.70162,0.70188,0.70161,0.70178,117000000.0
2005-01-05 01:56:00,0.70187,0.70187,0.70169,0.70169,80499999.0
2005-01-05 01:57:00,0.70148,0.70179,0.70148,0.70159,135000000.0
2005-01-05 01:58:00,0.70192,0.70193,0.70182,0.70184,15700000.0
2005-01-05 01:59:00,0.70197,0.70197,0.70171,0.70182,109500000.0
2005-01-05 02:00:00,0.70182,0.70223,0.70182,0.70223,52500000.0
2005-01-05 02:01:00,0.70185,0.70199,0.70178,0.70194,112499999.0
2005-01-05 02:02:00,0.7019,0.70203,0.70183,0.70183,265900000.0
2005-01-05 02:03:00,0.70175,0.702,0.70175,0.7019,87300002.0
2005-01-05 02:04:00,0.70184,0.70192,0.70175,0.7018,82000000.0
2005-01-05 02:05:00,0.70208,0.70208,0.70185,0.70195,74200000.0
2005-01-05 02:06:00,0.70185,0.70185,0.70179,0.70185,48399999.0
2005-01-05 02:07:00,0.70179,0.70211,0.70168,0.70211,66900000.0
2005-01-05 02:08:00,0.70206,0.70207,0.70192,0.70207,71599999.0
2005-01-05 02:09:00,0.70211,0.70215,0.70205,0.70215,51499999.0
2005-01-05 02:10:00,0.70213,0.70213,0.70187,0.70199,88600000.0
2005-01-05 02:11:00,0.70232,0.70232,0.70189,0.7019,70299998.0
2005-01-05 02:12:00,0.70234,0.70242,0.70222,0.70237,97900000.0
2005-01-05 02:13:00,0.702,0.70227,0.70193,0.70227,41299999.0
2005-01-05 02:14:00,0.70227,0.70272,0.70227,0.70231,101499998.0
2005-01-05 02:15:00,0.70235,0.70247,0.7022,0.70236,111200003.0
2005-01-05 02:16:00,0.70256,0.70256,0.70216,0.70219,134800001.0
2005-01-05 02:17:00,0.7027,0.70284,0.70247,0.70247,39500001.0
2005-01-05 02:18:00,0.70224,0.70239,0.70222,0.70229,125399996.0
2005-01-05 02:19:00,0.70255,0.70258,0.70232,0.70238,133899999.0
2005-01-05 02:20:00,0.7024,0.7025,0.7022,0.7025,80400002.0
2005-01-05 02:21:00,0.70219,0.70256,0.70217,0.70256,101100002.0
2005-01-05 02:22:00,0.70247,0.70247,0.70219,0.70238,132299998.0
2005-01-05 02:23:00,0.70205,0.70247,0.70204,0.7024,127900000.0
2005-01-05 02:24:00,0.70251,0.70251,0.70212,0.70212,102799999.0
2005-01-05 02:25:00,0.70256,0.7027,0.70244,0.70258,87100000.0
2005-01-05 02:26:00,0.70261,0.70261,0.70229,0.70229,80500002.0
2005-01-05 02:27:00,0.70265,0.70281,0.7023,0.7024,140000000.0
2005-01-05 02:28:00,0.70231,0.7024,0.70222,0.70222,85799999.0
2005-01-05 02:29:00,0.70242,0.70252,0.70213,0.70213,53800000.0
2005-01-05 02:30:00,0.70235,0.70239,0.70209,0.70234,117900002.0
2005-01-05 02:31:00,0.70242,0.7025,0.70222,0.7024,118800000.0
2005-01-05 02:32:00,0.70224,0.70252,0.70217,0.70252,64500000.0
2005-01-05 02:33:00,0.70254,0.70261,0.7024,0.70261,107500001.0
2005-01-05 02:34:00,0.70249,0.70253,0.70222,0.70233,73700000.0
2005-01-05 02:35:00,0.70226,0.70245,0.70215,0.70215,57000000.0
2005-01-05 02:36:00,0.70204,0.70249,0.70204,0.7024,115500001.0
2005-01-05 02:37:00,0.70246,0.70247,0.70228,0.70228,45900000.0
2005-01-05 02:38:00,0.70227,0.70227,0.70201,0.70216,89300000.0
2005-01-05 02:39:00,0.70197,0.70211,0.70186,0.7021,117200002.0
2005-01-05 02:40:00,0.7021,0.7024,0.70197,0.70197,82000000.0
2005-01-05 02:41:00,0.70236,0.70236,0.70203,0.70206,91999999.0
2005-01-05 02:42:00,0.70221,0.70221,0.70197,0.70197,78500002.0
2005-01-05 02:43:00,0.70204,0.7024,0.70204,0.7024,39100001.0
2005-01-05 02:44:00,0.7024,0.7024,0.70213,0.70226,100100000.0
2005-01-05 02:45:00,0.70212,0.70214,0.70204,0.70214,68000000.0
2005-01-05 02:46:00,0.702,0.70216,0.70182,0.70182,88599998.0
2005-01-05 02:47:00,0.70197,0.70201,0.70193,0.70195,82100000.0
2005-01-05 02:48:00,0.70193,0.70213,0.70187,0.70213,84900000.0
2005-01-05 02:49:00,0.70208,0.70208,0.70189,0.70208,69199999.0
2005-01-05 02:50:00,0.70191,0.70194,0.70172,0.70172,70200001.0
2005-01-05 02:51:00,0.70193,0.70193,0.70169,0.70182,115200001.0
2005-01-05 02:52:00,0.70162,0.70232,0.70162,0.70177,130299999.0
2005-01-05 02:53:00,0.70165,0.70187,0.70148,0.70187,70799999.0
2005-01-05 02:54:00,0.70189,0.70205,0.70171,0.70205,121100000.0
2005-01-05 02:55:00,0.70172,0.70193,0.70159,0.7018,164700002.0
2005-01-05 02:56:00,0.70197,0.70205,0.70179,0.70193,91700002.0
2005-01-05 02:57:00,0.70208,0.70208,0.70188,0.70188,74300000.0
2005-01-05 02:58:00,0.70177,0.70193,0.70177,0.70178,113099997.0
2005-01-05 02:59:00,0.70175,0.70175,0.70159,0.70163,139399999.0
2005-01-05 03:00:00,0.7018,0.7018,0.70168,0.70175,78500000.0
2005-01-05 03:01:00,0.70181,0.70183,0.70152,0.70178,112000000.0
2005-01-05 03:02:00,0.70171,0.7019,0.7017,0.7019,98000000.0
2005-01-05 03:03:00,0.70186,0.70186,0.70164,0.70164,68200000.0
2005-01-05 03:04:00,0.70186,0.70214,0.70186,0.70214,85700000.0
2005-01-05 03:05:00,0.70195,0.70224,0.70189,0.70224,121699999.0
2005-01-05 03:06:00,0.70208,0.70236,0.70204,0.70208,115900000.0
2005-01-05 03:07:00,0.70237,0.70239,0.70206,0.70212,122899999.0
2005-01-05 03:08:00,0.70211,0.70265,0.70211,0.70219,119700000.0
2005-01-05 03:09:00,0.70197,0.70213,0.70197,0.70213,21500000.0
2005-01-05 03:10:00,0.70195,0.70212,0.70195,0.70196,125199998.0
2005-01-05 03:11:00,0.70194,0.70226,0.70194,0.70226,52699999.0
2005-01-05 03:12:00,0.70206,0.70223,0.70182,0.70223,69400000.0
2005-01-05 03:13:00,0.70217,0.70217,0.70191,0.70198,43399999.0
2005-01-05 03:14:00,0.70191,0.70216,0.70191,0.702,75000001.0
2005-01-05 03:15:00,0.70192,0.70206,0.70192,0.70192,74900000.0
2005-01-05 03:16:00,0.70176,0.70204,0.70176,0.7019,107499999.0
2005-01-05 03:17:00,0.70177,0.70213,0.70176,0.70187,89099998.0
2005-01-05 03:18:00,0.70183,0.70195,0.70177,0.7019,86099999.0
2005-01-05 03:19:00,0.70168,0.70202,0.70165,0.7018,97999999.0
2005-01-05 03:20:00,0.70209,0.70209,0.70189,0.70193,119499999.0
2005-01-05 03:21:00,0.70171,0.70198,0.70171,0.70194,65400000.0
2005-01-05 03:22:00,0.70214,0.70214,0.70172,0.70194,62699999.0
2005-01-05 03:23:00,0.70194,0.70194,0.70168,0.70168,77600000.0
2005-01-05 03:24:00,0.7017,0.70188,0.70169,0.70188,58200000.0
2005-01-05 03:25:00,0.70183,0.70199,0.70176,0.70197,188999999.0
2005-01-05 03:26:00,0.70197,0.70198,0.70155,0.70155,77900000.0
2005-01-05 03:27:00,0.7018,0.70194,0.70166,0.70192,122599999.0
2005-01-05 03:28:00,0.70183,0.70188,0.70168,0.70181,83700000.0
2005-01-05 03:29:00,0.702,0.70205,0.70173,0.70193,67600000.0
2005-01-05 03:30:00,0.70202,0.7022,0.70183,0.70183,89300000.0
2005-01-05 03:31:00,0.70189,0.70192,0.70162,0.70187,91700001.0
2005-01-05 03:32:00,0.70186,0.70186,0.70164,0.70182,47500000.0
2005-01-05 03:33:00,0.70199,0.70205,0.70183,0.70194,88300000.0
2005-01-05 03:34:00,0.70183,0.70183,0.70164,0.70175,83199999.0
2005-01-05 03:35:00,0.70193,0.70195,0.70185,0.70194,107500000.0
2005-01-05 03:36:00,0.70185,0.70197,0.70178,0.70178,66999999.0
2005-01-05 03:37:00,0.70184,0.70191,0.70175,0.70185,77300001.0
2005-01-05 03:38:00,0.70176,0.70187,0.70174,0.70183,117000001.0
2005-01-05 03:39:00,0.70184,0.70208,0.70179,0.70208,74900002.0
2005-01-05 03:40:00,0.70161,0.7018,0.70161,0.7018,82900000.0
2005-01-05 03:41:00,0.70175,0.70203,0.70158,0.70203,129700000.0
2005-01-05 03:42:00,0.70192,0.70212,0.70153,0.70212,99400001.0
2005-01-05 03:43:00,0.70172,0.70193,0.70172,0.70185,72600000.0
2005-01-05 03:44:00,0.70174,0.70203,0.70171,0.70203,135200002.0
2005-01-05 03:45:00,0.7021,0.7021,0.70172,0.70173,110400001.0
2005-01-05 03:46:00,0.70182,0.70205,0.70164,0.70164,90200000.0
2005-01-05 03:47:00,0.70166,0.7017,0.70135,0.70138,65100000.0
2005-01-05 03:48:00,0.70132,0.70143,0.70109,0.70137,104600000.0
2005-01-05 03:49:00,0.70128,0.70138,0.70106,0.70138,106399999.0
2005-01-05 03:50:00,0.70106,0.70124,0.70099,0.70119,96400000.0
2005-01-05 03:51:00,0.70147,0.70147,0.70126,0.70142,107400001.0
2005-01-05 03:52:00,0.70156,0.70158,0.70127,0.70127,63799999.0
2005-01-05 03:53:00,0.70131,0.70158,0.70131,0.70149,66200000.0
2005-01-05 03:54:00,0.7015,0.70165,0.70147,0.70151,71899999.0
2005-01-05 03:55:00,0.70147,0.70166,0.70108,0.70115,70700000.0
2005-01-05 03:56:00,0.70116,0.70131,0.70108,0.70108,70600001.0
2005-01-05 03:57:00,0.70105,0.70125,0.70105,0.70117,50200000.0
2005-01-05 03:58:00,0.70111,0.70138,0.70111,0.70138,169599999.0
2005-01-05 03:59:00,0.70134,0.70162,0.70129,0.70147,176600000.0
2005-01-05 04:00:00,0.70124,0.70147,0.7011,0.70142,145999999.0
2005-01-05 04:01:00,0.70151,0.70151,0.70125,0.70137,86900001.0
2005-01-05 04:02:00,0.70118,0.70134,0.70118,0.70134,24700001.0
2005-01-05 04:03:00,0.70128,0.7016,0.70128,0.70137,112800001.0
2005-01-05 04:04:00,0.70134,0.70147,0.70134,0.7014,75700000.0
2005-01-05 04:05:00,0.70146,0.70169,0.70137,0.70137,58900000.0
2005-01-05 04:06:00,0.70151,0.70173,0.7014,0.7014,129800000.0
2005-01-05 04:07:00,0.70148,0.70169,0.70144,0.70144,92000000.0
2005-01-05 04:08:00,0.70147,0.70147,0.70104,0.70105,84600000.0
2005-01-05 04:09:00,0.70112,0.70124,0.70103,0.70106,128300000.0
2005-01-05 04:10:00,0.70094,0.7012,0.70088,0.70104,91200000.0
2005-01-05 04:11:00,0.7012,0.7012,0.70087,0.70115,107900000.0
2005-01-05 04:12:00,0.70115,0.70122,0.70099,0.70112,63900001.0
2005-01-05 04:13:00,0.70103,0.70109,0.70092,0.70109,65700000.0
2005-01-05 04:14:00,0.70107,0.7011,0.70079,0.70079,71800000.0
2005-01-05 04:15:00,0.70093,0.70123,0.70072,0.70072,99500001.0
2005-01-05 04:16:00,0.70089,0.70093,0.7007,0.70078,66800000.0
2005-01-05 04:17:00,0.70093,0.70119,0.70093,0.70094,142200001.0
2005-01-05 04:18:00,0.70083,0.70114,0.70083,0.70101,127300001.0
2005-01-05 04:19:00,0.70113,0.70117,0.70113,0.70117,27900001.0
2005-01-05 04:20:00,0.70115,0.70115,0.701,0.701,40200000.0
2005-01-05 04:21:00,0.70103,0.70121,0.70098,0.70098,128099999.0
2005-01-05 04:22:00,0.70103,0.70123,0.70103,0.70105,158099998.0
2005-01-05 04:23:00,0.70105,0.70111,0.70094,0.70094,101499998.0
2005-01-05 04:24:00,0.70078,0.70114,0.70066,0.70101,69700000.0
2005-01-05 04:25:00,0.70085,0.70125,0.70075,0.70125,80000001.0
2005-01-05 04:26:00,0.70124,0.70124,0.70098,0.70098,120299997.0
2005-01-05 04:27:00,0.70103,0.70124,0.70101,0.70104,103900000.0
2005-01-05 04:28:00,0.701,0.70124,0.70073,0.70124,120799999.0
2005-01-05 04:29:00,0.70122,0.70122,0.7011,0.7011,24000000.0
2005-01-05 04:30:00,0.70084,0.70107,0.70084,0.701,77900000.0
2005-01-05 04:31:00,0.70084,0.70118,0.70084,0.70094,79700000.0
2005-01-05 04:32:00,0.70088,0.70095,0.70085,0.70093,87099999.0
2005-01-05 04:33:00,0.70087,0.70088,0.70064,0.70068,86199999.0
2005-01-05 04:34:00,0.70064,0.7008,0.70036,0.70038,172999997.0
2005-01-05 04:35:00,0.70021,0.70063,0.70016,0.70063,86400001.0
2005-01-05 04:36:00,0.70044,0.70044,0.69977,0.69977,116800002.0
2005-01-05 04:37:00,0.69892,0.6999,0.69892,0.69977,164800003.0
2005-01-05 04:38:00,0.69987,0.69987,0.69949,0.69973,104499999.0
2005-01-05 04:39:00,0.69981,0.69989,0.69955,0.69955,109500000.0
2005-01-05 04:40:00,0.69979,0.69983,0.69947,0.69947,159699999.0
2005-01-05 04:41:00,0.69972,0.69978,0.69931,0.69952,135299999.0
2005-01-05 04:42:00,0.69965,0.69966,0.69941,0.69941,80699999.0
2005-01-05 04:43:00,0.69918,0.69945,0.69918,0.69924,74700000.0
2005-01-05 04:44:00,0.69933,0.69943,0.69915,0.69915,65300000.0
2005-01-05 04:45:00,0.69919,0.69929,0.69895,0.69895,82199999.0
2005-01-05 04:46:00,0.69911,0.69922,0.6989,0.69922,140999998.0
2005-01-05 04:47:00,0.69899,0.69928,0.69897,0.69925,144900001.0
2005-01-05 04:48:00,0.69898,0.69939,0.69898,0.69935,114900000.0
2005-01-05 04:49:00,0.69938,0.69956,0.69925,0.69935,66100000.0
2005-01-05 04:50:00,0.69925,0.69942,0.69922,0.69933,92200001.0
2005-01-05 04:51:00,0.69936,0.69957,0.69936,0.69946,66999999.0
2005-01-05 04:52:00,0.69945,0.69964,0.6994,0.69958,67599999.0
2005-01-05 04:53:00,0.69974,0.7001,0.69963,0.69998,86800000.0
2005-01-05 04:54:00,0.70004,0.70009,0.69986,0.69986,94199999.0
2005-01-05 04:55:00,0.69991,0.69998,0.69969,0.69969,48100001.0
2005-01-05 04:56:00,0.69966,0.70011,0.69966,0.69997,80400000.0
2005-01-05 04:57:00,0.69989,0.69989,0.69957,0.69978,84799997.0
2005-01-05 04:58:00,0.69946,0.69969,0.69941,0.69941,105000002.0
2005-01-05 04:59:00,0.69936,0.69956,0.69919,0.69922,94299999.0
2005-01-05 05:00:00,0.6992,0.69949,0.69905,0.69905,68600000.0
2005-01-05 05:01:00,0.69886,0.69908,0.69882,0.69905,95799997.0
2005-01-05 05:02:00,0.69923,0.69939,0.69902,0.69914,76500001.0
2005-01-05 05:03:00,0.69924,0.69941,0.69916,0.69941,97200001.0
2005-01-05 05:04:00,0.69961,0.69961,0.69912,0.69939,116500001.0
2005-01-05 05:05:00,0.69942,0.69942,0.69902,0.69902,69500000.0
2005-01-05 05:06:00,0.69906,0.69917,0.69897,0.699,93700000.0
2005-01-05 05:07:00,0.69909,0.69916,0.69888,0.69889,110299999.0
2005-01-05 05:08:00,0.69887,0.69931,0.69887,0.69907,83800000.0
2005-01-05 05:09:00,0.69919,0.69919,0.69885,0.6989,75000000.0
2005-01-05 05:10:00,0.69896,0.69896,0.69782,0.69782,125599999.0
2005-01-05 05:11:00,0.69799,0.69799,0.69705,0.69784,63600000.0
2005-01-05 05:12:00,0.69775,0.69887,0.69775,0.69886,118799998.0
2005-01-05 05:13:00,0.69899,0.69913,0.69884,0.69913,86500000.0
2005-01-05 05:14:00,0.69892,0.69896,0.69876,0.69896,112100001.0
2005-01-05 05:15:00,0.69884,0.69887,0.69852,0.6988,84700000.0
2005-01-05 05:16:00,0.69866,0.69883,0.69865,0.69873,82899998.0
2005-01-05 05:17:00,0.69873,0.69904,0.69873,0.6988,70500001.0
2005-01-05 05:18:00,0.6988,0.69888,0.69863,0.6987,76399998.0
2005-01-05 05:19:00,0.69882,0.69903,0.69882,0.69898,65699998.0
2005-01-05 05:20:00,0.69887,0.69887,0.69855,0.69855,62900000.0
2005-01-05 05:21:00,0.69863,0.69913,0.6986,0.69898,151400000.0
2005-01-05 05:22:00,0.69895,0.69912,0.69885,0.69893,87200000.0
2005-01-05 05:23:00,0.69881,0.69917,0.69876,0.69917,95800000.0
2005-01-05 05:24:00,0.69904,0.69927,0.69893,0.69908,106699998.0
2005-01-05 05:25:00,0.6988,0.69926,0.6988,0.69918,114300000.0
2005-01-05 05:26:00,0.69916,0.69924,0.69898,0.6991,75000000.0
2005-01-05 05:27:00,0.69933,0.69941,0.69909,0.69925,78600000.0
2005-01-05 05:28:00,0.69928,0.69931,0.69909,0.69929,93899999.0
2005-01-05 05:29:00,0.69937,0.69947,0.69909,0.6993,80600000.0
2005-01-05 05:30:00,0.69936,0.69936,0.69911,0.69925,122300000.0
2005-01-05 05:31:00,0.69933,0.69964,0.69933,0.69947,76000001.0
2005-01-05 05:32:00,0.69949,0.6996,0.69945,0.69945,57300000.0
2005-01-05 05:33:00,0.69956,0.69956,0.69938,0.6994,70599999.0
2005-01-05 05:34:00,0.69956,0.69982,0.69949,0.69982,58900000.0
2005-01-05 05:35:00,0.69997,0.70005,0.69962,0.69962,101300000.0
2005-01-05 05:36:00,0.70007,0.70007,0.69948,0.69977,74800000.0
2005-01-05 05:37:00,0.69983,0.70021,0.69983,0.70008,52300000.0
2005-01-05 05:38:00,0.70023,0.70059,0.70023,0.70055,68399999.0
2005-01-05 05:39:00,0.70063,0.70084,0.7004,0.70077,96599999.0
2005-01-05 05:40:00,0.70087,0.70087,0.7006,0.7006,98400000.0
2005-01-05 05:41:00,0.70037,0.70049,0.70037,0.70045,43800000.0
2005-01-05 05:42:00,0.70048,0.70057,0.70012,0.70014,62800000.0
2005-01-05 05:43:00,0.70009,0.70027,0.69991,0.70007,136600000.0
2005-01-05 05:44:00,0.69983,0.70015,0.69969,0.70004,144300000.0
2005-01-05 05:45:00,0.69986,0.69999,0.69979,0.69997,130100000.0
2005-01-05 05:46:00,0.69985,0.69994,0.69985,0.69994,146299999.0
2005-01-05 05:47:00,0.69976,0.69979,0.6995,0.69968,124599999.0
2005-01-05 05:48:00,0.6998,0.69984,0.69978,0.69984,51100000.0
2005-01-05 05:49:00,0.69988,0.69988,0.69942,0.69942,31300000.0
2005-01-05 05:50:00,0.6994,0.69951,0.69916,0.69916,71699999.0
2005-01-05 05:51:00,0.69942,0.69947,0.69927,0.69933,80800000.0
2005-01-05 05:52:00,0.69952,0.69959,0.69919,0.69919,107800000.0
2005-01-05 05:53:00,0.69924,0.69936,0.69906,0.69922,81200000.0
2005-01-05 05:54:00,0.69913,0.6994,0.69902,0.69913,73099999.0
2005-01-05 05:55:00,0.69899,0.69913,0.69885,0.69902,85399998.0
2005-01-05 05:56:00,0.69893,0.69909,0.6988,0.69892,163399998.0
2005-01-05 05:57:00,0.69895,0.69921,0.69895,0.69909,56900000.0
2005-01-05 05:58:00,0.69912,0.69912,0.69887,0.69895,113000001.0
2005-01-05 05:59:00,0.69893,0.69898,0.69874,0.69898,88800000.0
2005-01-05 06:00:00,0.69884,0.6991,0.6988,0.6988,133500001.0
2005-01-05 06:01:00,0.69899,0.69899,0.69874,0.69886,95100002.0
2005-01-05 06:02:00,0.69868,0.69868,0.69846,0.69866,68299999.0
2005-01-05 06:03:00,0.6987,0.69879,0.6986,0.69877,79600000.0
2005-01-05 06:04:00,0.69877,0.69893,0.6986,0.6986,65700000.0
2005-01-05 06:05:00,0.69892,0.69901,0.69881,0.69897,66899999.0
2005-01-05 06:06:00,0.69893,0.69912,0.69884,0.69884,87800001.0
2005-01-05 06:07:00,0.69884,0.69917,0.69884,0.6989,117400000.0
2005-01-05 06:08:00,0.69886,0.69893,0.69861,0.69861,92900000.0
2005-01-05 06:09:00,0.69883,0.69891,0.69878,0.69887,145900001.0
2005-01-05 06:10:00,0.69892,0.69915,0.69871,0.69871,87199999.0
2005-01-05 06:11:00,0.69876,0.69877,0.69852,0.69858,115100000.0
2005-01-05 06:12:00,0.69889,0.69893,0.69877,0.6989,106099999.0
2005-01-05 06:13:00,0.69899,0.69903,0.69885,0.69897,94200000.0
2005-01-05 06:14:00,0.69901,0.69924,0.69873,0.69873,138600001.0
2005-01-05 06:15:00,0.69857,0.6989,0.6984,0.6989,91900002.0
2005-01-05 06:16:00,0.69902,0.69902,0.69868,0.69886,47200000.0
2005-01-05 06:17:00,0.69909,0.69909,0.69885,0.69894,109199997.0
2005-01-05 06:18:00,0.69899,0.69928,0.69878,0.69878,161799999.0
2005-01-05 06:19:00,0.69874,0.69937,0.69874,0.69937,104199999.0
2005-01-05 06:20:00,0.69918,0.69982,0.69918,0.69982,80100000.0
2005-01-05 06:21:00,0.69979,0.70001,0.69953,0.69963,115299999.0
2005-01-05 06:22:00,0.69972,0.69993,0.69965,0.69975,132500001.0
2005-01-05 06:23:00,0.69962,0.69976,0.69947,0.69971,67800000.0
2005-01-05 06:24:00,0.69978,0.69991,0.69963,0.69974,98399999.0
2005-01-05 06:25:00,0.69986,0.70008,0.69986,0.69997,96299999.0
2005-01-05 06:26:00,0.69971,0.70012,0.69971,0.70002,112199999.0
2005-01-05 06:27:00,0.69993,0.70045,0.69986,0.70015,146399998.0
2005-01-05 06:28:00,0.70017,0.70033,0.70014,0.70033,78800002.0
2005-01-05 06:29:00,0.70003,0.70054,0.69997,0.70054,83800001.0
2005-01-05 06:30:00,0.70037,0.70037,0.70009,0.70019,110399997.0
2005-01-05 06:31:00,0.69998,0.7004,0.69998,0.70019,107900000.0
2005-01-05 06:32:00,0.70019,0.70023,0.70002,0.7002,69100000.0
2005-01-05 06:33:00,0.69994,0.7002,0.69994,0.70015,80599999.0
2005-01-05 06:34:00,0.70025,0.70025,0.69995,0.69995,44500001.0
2005-01-05 06:35:00,0.70016,0.70025,0.69987,0.70007,72900000.0
2005-01-05 06:36:00,0.69966,0.70016,0.69966,0.70016,105199998.0
2005-01-05 06:37:00,0.70004,0.70004,0.69977,0.6999,34600000.0
2005-01-05 06:38:00,0.70005,0.7001,0.69952,0.69991,133599999.0
2005-01-05 06:39:00,0.69971,0.69997,0.69971,0.69973,79199999.0
2005-01-05 06:40:00,0.69964,0.69981,0.69961,0.69971,96400000.0
2005-01-05 06:41:00,0.69976,0.69989,0.69971,0.69975,88699999.0
2005-01-05 06:42:00,0.69956,0.70007,0.69955,0.70007,93199997.0
2005-01-05 06:43:00,0.70026,0.70026,0.69999,0.70018,73300000.0
2005-01-05 06:44:00,0.70024,0.70033,0.70004,0.70022,221700004.0
2005-01-05 06:45:00,0.70012,0.70031,0.70007,0.70007,159799999.0
2005-01-05 06:46:00,0.70019,0.70042,0.70007,0.70037,107500000.0
2005-01-05 06:47:00,0.70045,0.70048,0.70005,0.70005,122399999.0
2005-01-05 06:48:00,0.70001,0.70018,0.6999,0.69994,141399997.0
2005-01-05 06:49:00,0.70006,0.70023,0.6999,0.70017,48200000.0
2005-01-05 06:50:00,0.70011,0.70018,0.6999,0.70018,45000000.0
2005-01-05 06:51:00,0.70033,0.70033,0.69996,0.69996,140800003.0
2005-01-05 06:52:00,0.69998,0.70025,0.69994,0.69994,164199998.0
2005-01-05 06:53:00,0.69968,0.69973,0.69955,0.69964,112200002.0
2005-01-05 06:54:00,0.69938,0.69971,0.69938,0.69971,92900001.0
2005-01-05 06:55:00,0.69975,0.69975,0.69935,0.69935,94900002.0
2005-01-05 06:56:00,0.69971,0.69971,0.69939,0.69958,85300000.0
2005-01-05 06:57:00,0.69988,0.69996,0.69968,0.69982,127399999.0
2005-01-05 06:58:00,0.69951,0.69971,0.6995,0.6995,100200001.0
2005-01-05 06:59:00,0.69969,0.70004,0.69958,0.69985,88800000.0
2005-01-05 07:00:00,0.69987,0.69995,0.69977,0.69981,111800000.0
2005-01-05 07:01:00,0.69986,0.69986,0.69963,0.69979,119600000.0
2005-01-05 07:02:00,0.69987,0.69987,0.69962,0.69964,117100001.0
2005-01-05 07:03:00,0.69986,0.69999,0.6997,0.69999,67800000.0
2005-01-05 07:04:00,0.69962,0.69979,0.69944,0.69944,125300000.0
2005-01-05 07:05:00,0.69996,0.70009,0.69992,0.69992,64200000.0
2005-01-05 07:06:00,0.69994,0.70003,0.69954,0.69988,93800001.0
2005-01-05 07:07:00,0.7001,0.70015,0.70005,0.70005,88500001.0
2005-01-05 07:08:00,0.69988,0.70016,0.69966,0.69999,99200001.0
2005-01-05 07:09:00,0.70022,0.70029,0.70003,0.70019,144499999.0
2005-01-05 07:10:00,0.70003,0.70003,0.69982,0.69987,70500000.0
2005-01-05 07:11:00,0.69965,0.70016,0.69965,0.70007,82900001.0
2005-01-05 07:12:00,0.70016,0.70021,0.69995,0.70004,144599999.0
2005-01-05 07:13:00,0.70003,0.70003,0.69997,0.7,44600000.0
2005-01-05 07:14:00,0.69995,0.7002,0.69982,0.7002,81100001.0
2005-01-05 07:15:00,0.70008,0.7003,0.69979,0.70011,95099999.0
2005-01-05 07:16:00,0.70028,0.70028,0.69988,0.69988,49900000.0
2005-01-05 07:17:00,0.70004,0.7004,0.70004,0.70038,100800000.0
2005-01-05 07:18:00,0.69995,0.70003,0.6997,0.69974,175100001.0
2005-01-05 07:19:00,0.70014,0.70029,0.69996,0.70011,149100001.0
2005-01-05 07:20:00,0.70032,0.70032,0.70007,0.70007,83100000.0
2005-01-05 07:21:00,0.70002,0.70014,0.69978,0.70013,132900001.0
2005-01-05 07:22:00,0.69993,0.70013,0.69986,0.70013,42700000.0
2005-01-05 07:23:00,0.69991,0.70016,0.69991,0.70008,195700002.0
2005-01-05 07:24:00,0.69983,0.70015,0.69983,0.69988,132400000.0
2005-01-05 07:25:00,0.70028,0.70035,0.7001,0.7001,121699996.0
2005-01-05 07:26:00,0.70034,0.70034,0.70016,0.70022,114300002.0
2005-01-05 07:27:00,0.7002,0.7004,0.7002,0.7004,85599998.0
2005-01-05 07:28:00,0.70022,0.70032,0.70013,0.7002,98299998.0
2005-01-05 07:29:00,0.70023,0.7004,0.70009,0.70026,109799999.0
2005-01-05 07:30:00,0.70027,0.70035,0.70016,0.70017,85099999.0
2005-01-05 07:31:00,0.69947,0.70019,0.69947,0.70019,30000000.0
2005-01-05 07:32:00,0.69995,0.69997,0.69974,0.69983,95400000.0
2005-01-05 07:33:00,0.69967,0.69996,0.69967,0.69986,56300001.0
2005-01-05 07:34:00,0.69967,0.70018,0.69967,0.70004,81600001.0
2005-01-05 07:35:00,0.69983,0.69983,0.69937,0.69937,18400000.0
2005-01-05 07:36:00,0.69987,0.70005,0.69985,0.69988,84599999.0
2005-01-05 07:37:00,0.70006,0.70006,0.6997,0.69985,118699999.0
2005-01-05 07:38:00,0.69982,0.69996,0.69977,0.69995,134900000.0
2005-01-05 07:39:00,0.69996,0.7001,0.6999,0.7,93200000.0
2005-01-05 07:40:00,0.69995,0.70005,0.6999,0.6999,108200001.0
2005-01-05 07:41:00,0.69998,0.70006,0.69977,0.69977,76499999.0
2005-01-05 07:42:00,0.70007,0.70007,0.69972,0.6999,135900000.0
2005-01-05 07:43:00,0.70011,0.70011,0.69968,0.69968,95699999.0
2005-01-05 07:44:00,0.69997,0.7001,0.69997,0.7001,72099999.0
2005-01-05 07:45:00,0.70021,0.7004,0.70012,0.70038,119700001.0
2005-01-05 07:46:00,0.70033,0.70033,0.70002,0.70022,101300002.0
2005-01-05 07:47:00,0.7006,0.7006,0.70038,0.70038,49500001.0
2005-01-05 07:48:00,0.70033,0.70033,0.6999,0.70012,52499999.0
2005-01-05 07:49:00,0.70016,0.70038,0.70012,0.70027,128999999.0
2005-01-05 07:50:00,0.70029,0.70032,0.69995,0.70008,75099999.0
2005-01-05 07:51:00,0.69994,0.70029,0.69994,0.70017,187599998.0
2005-01-05 07:52:00,0.70027,0.70028,0.70012,0.70025,113099999.0
2005-01-05 07:53:00,0.70013,0.70021,0.69998,0.70008,121599996.0
2005-01-05 07:54:00,0.70013,0.70027,0.7001,0.70017,132400001.0
2005-01-05 07:55:00,0.70015,0.70039,0.70007,0.70014,126900000.0
2005-01-05 07:56:00,0.70026,0.70026,0.70006,0.70015,130400000.0
2005-01-05 07:57:00,0.70028,0.70042,0.70018,0.70038,94199999.0
2005-01-05 07:58:00,0.70034,0.70046,0.70016,0.70035,132300001.0
2005-01-05 07:59:00,0.7003,0.70038,0.70012,0.70023,131100000.0
2005-01-05 08:00:00,0.70043,0.70049,0.7,0.7,104100001.0
2005-01-05 08:01:00,0.70009,0.70038,0.70009,0.70036,68999999.0
2005-01-05 08:02:00,0.70024,0.70048,0.70018,0.7004,43600000.0
2005-01-05 08:03:00,0.70003,0.70037,0.69997,0.70031,123400001.0
2005-01-05 08:04:00,0.7004,0.7004,0.70011,0.70012,81700001.0
2005-01-05 08:05:00,0.70008,0.70008,0.69958,0.69958,93000000.0
2005-01-05 08:06:00,0.69952,0.70014,0.69952,0.70011,107000000.0
2005-01-05 08:07:00,0.69999,0.70021,0.69999,0.70012,82700001.0
2005-01-05 08:08:00,0.70011,0.7004,0.69987,0.7004,160999999.0
2005-01-05 08:09:00,0.70037,0.70037,0.70012,0.70012,44600001.0
2005-01-05 08:10:00,0.70044,0.70044,0.70018,0.70018,30200000.0
2005-01-05 08:11:00,0.70045,0.70045,0.70021,0.70023,80200001.0
2005-01-05 08:12:00,0.70038,0.70047,0.70038,0.70047,92799999.0
2005-01-05 08:13:00,0.70048,0.70057,0.70042,0.70057,135899996.0
2005-01-05 08:14:00,0.70039,0.70039,0.70012,0.70025,67300000.0
2005-01-05 08:15:00,0.70018,0.70031,0.70014,0.70031,70000000.0
2005-01-05 08:16:00,0.70003,0.70026,0.70003,0.70021,74300002.0
2005-01-05 08:17:00,0.70005,0.7002,0.7,0.7002,154700002.0
2005-01-05 08:18:00,0.7002,0.70022,0.69996,0.69996,66000001.0
2005-01-05 08:19:00,0.70005,0.70033,0.70005,0.70016,88300000.0
2005-01-05 08:20:00,0.7002,0.70023,0.70001,0.70018,152999996.0
2005-01-05 08:21:00,0.70012,0.70039,0.70012,0.70029,102000001.0
2005-01-05 08:22:00,0.70039,0.70039,0.70003,0.70038,116400000.0
2005-01-05 08:23:00,0.7004,0.7004,0.70015,0.70023,150000000.0
2005-01-05 08:24:00,0.70057,0.70057,0.70023,0.70036,96600002.0
2005-01-05 08:25:00,0.70026,0.70046,0.70017,0.70029,117200001.0
2005-01-05 08:26:00,0.70033,0.70058,0.69999,0.70044,153300001.0
2005-01-05 08:27:00,0.70026,0.70063,0.70022,0.70022,130299999.0
2005-01-05 08:28:00,0.7006,0.70071,0.70052,0.70059,73799999.0
2005-01-05 08:29:00,0.7004,0.70057,0.70037,0.70045,152999998.0
2005-01-05 08:30:00,0.70058,0.70063,0.7005,0.70055,148700001.0
2005-01-05 08:31:00,0.70051,0.70051,0.70014,0.70039,79599999.0
2005-01-05 08:32:00,0.70049,0.70053,0.7004,0.70043,103400002.0
2005-01-05 08:33:00,0.70032,0.70032,0.69993,0.70007,85800000.0
2005-01-05 08:34:00,0.70056,0.70056,0.69999,0.69999,47900000.0
2005-01-05 08:35:00,0.70002,0.70026,0.69977,0.70026,94500001.0
2005-01-05 08:36:00,0.7002,0.70021,0.70002,0.70002,71000000.0
2005-01-05 08:37:00,0.70013,0.70022,0.70004,0.70013,125299999.0
2005-01-05 08:38:00,0.70024,0.70024,0.69989,0.70012,139899999.0
2005-01-05 08:39:00,0.70016,0.70016,0.69985,0.69985,118500001.0
2005-01-05 08:40:00,0.7,0.70031,0.7,0.70022,56700001.0
2005-01-05 08:41:00,0.70029,0.7004,0.70012,0.70025,136899999.0
2005-01-05 08:42:00,0.7004,0.70047,0.70012,0.70012,91600000.0
2005-01-05 08:43:00,0.70036,0.70069,0.70034,0.70054,108100000.0
2005-01-05 08:44:00,0.70049,0.70049,0.69981,0.69981,32900000.0
2005-01-05 08:45:00,0.69999,0.70027,0.69999,0.70008,65100000.0
2005-01-05 08:46:00,0.7001,0.7001,0.6998,0.69986,57999999.0
2005-01-05 08:47:00,0.69997,0.70035,0.69997,0.70027,88099999.0
2005-01-05 08:48:00,0.70027,0.70044,0.70006,0.70024,86399999.0
2005-01-05 08:49:00,0.70055,0.70069,0.70038,0.70038,77500001.0
2005-01-05 08:50:00,0.7001,0.70036,0.7,0.70036,83300000.0
2005-01-05 08:51:00,0.70027,0.70036,0.70004,0.70004,30500000.0
2005-01-05 08:52:00,0.70032,0.70046,0.7003,0.7003,73899998.0
2005-01-05 08:53:00,0.70038,0.70053,0.70024,0.70024,59100000.0
2005-01-05 08:54:00,0.70022,0.70038,0.70022,0.70031,99000000.0
2005-01-05 08:55:00,0.70045,0.70056,0.70038,0.70055,86100001.0
2005-01-05 08:56:00,0.70081,0.70093,0.70056,0.70075,135200000.0
2005-01-05 08:57:00,0.70102,0.70102,0.70074,0.70074,41200001.0
2005-01-05 08:58:00,0.701,0.701,0.70075,0.70085,86600001.0
2005-01-05 08:59:00,0.70083,0.70108,0.7007,0.7009,100300000.0
2005-01-05 09:00:00,0.70073,0.70082,0.70054,0.70054,79800002.0
2005-01-05 09:01:00,0.70054,0.7009,0.70054,0.7009,66199998.0
2005-01-05 09:02:00,0.70061,0.70095,0.70061,0.70065,91800000.0
2005-01-05 09:03:00,0.70077,0.70097,0.70069,0.70094,135800003.0
2005-01-05 09:04:00,0.70102,0.70102,0.70083,0.70088,91000000.0
2005-01-05 09:05:00,0.70091,0.70091,0.70079,0.70085,51400001.0
2005-01-05 09:06:00,0.70063,0.70095,0.70063,0.70095,57400001.0
2005-01-05 09:07:00,0.70073,0.70093,0.70064,0.70088,105400000.0
2005-01-05 09:08:00,0.70089,0.70089,0.70062,0.70066,63400000.0
2005-01-05 09:09:00,0.70079,0.70103,0.70079,0.70099,129199999.0
2005-01-05 09:10:00,0.70098,0.70115,0.70087,0.70112,131500000.0
2005-01-05 09:11:00,0.70073,0.70107,0.70067,0.70093,119099999.0
2005-01-05 09:12:00,0.70073,0.70104,0.70064,0.70095,80700000.0
2005-01-05 09:13:00,0.70104,0.70121,0.70101,0.70106,101500000.0
2005-01-05 09:14:00,0.70104,0.70108,0.70095,0.70095,124200001.0
2005-01-05 09:15:00,0.70097,0.70117,0.7009,0.7009,97799999.0
2005-01-05 09:16:00,0.701,0.70106,0.70093,0.70093,51100000.0
2005-01-05 09:17:00,0.70111,0.70133,0.70096,0.70096,174600000.0
2005-01-05 09:18:00,0.70126,0.70127,0.70114,0.70127,116900001.0
2005-01-05 09:19:00,0.70154,0.70154,0.70114,0.70123,84400000.0
2005-01-05 09:20:00,0.70125,0.70134,0.70113,0.70124,79600001.0
2005-01-05 09:21:00,0.70121,0.70139,0.70113,0.70113,78100000.0
2005-01-05 09:22:00,0.70125,0.70136,0.70112,0.70117,95400000.0
2005-01-05 09:23:00,0.70115,0.70122,0.7011,0.70122,75000000.0
2005-01-05 09:24:00,0.70113,0.70151,0.70088,0.70151,122999999.0
2005-01-05 09:25:00,0.70083,0.70121,0.7008,0.7011,128599999.0
2005-01-05 09:26:00,0.70082,0.70088,0.70015,0.70015,67800000.0
2005-01-05 09:27:00,0.70075,0.70106,0.70075,0.70088,54600000.0
2005-01-05 09:28:00,0.70065,0.70084,0.70062,0.70084,47900000.0
2005-01-05 09:29:00,0.70066,0.70076,0.70048,0.70059,68600001.0
2005-01-05 09:30:00,0.70032,0.70043,0.69974,0.69974,130500000.0
2005-01-05 09:31:00,0.69982,0.69987,0.69921,0.69928,77399999.0
2005-01-05 09:32:00,0.69931,0.69973,0.69931,0.69972,62600000.0
2005-01-05 09:33:00,0.69965,0.69991,0.69965,0.69985,91099999.0
2005-01-05 09:34:00,0.69982,0.69993,0.69973,0.69985,121300000.0
2005-01-05 09:35:00,0.69985,0.69985,0.69934,0.69961,161000002.0
2005-01-05 09:36:00,0.69929,0.69929,0.69896,0.69896,76699999.0
2005-01-05 09:37:00,0.69892,0.6992,0.69892,0.69897,120999998.0
2005-01-05 09:38:00,0.69876,0.69904,0.6983,0.69855,84400000.0
2005-01-05 09:39:00,0.6981,0.69827,0.69804,0.69804,54300000.0
2005-01-05 09:40:00,0.69786,0.69831,0.69786,0.6981,140600000.0
2005-01-05 09:41:00,0.6984,0.69865,0.69836,0.69865,117499999.0
2005-01-05 09:42:00,0.69887,0.69902,0.69873,0.69875,95700000.0
2005-01-05 09:43:00,0.69899,0.69914,0.69898,0.69901,156900001.0
2005-01-05 09:44:00,0.69903,0.69941,0.69903,0.69941,80800000.0
2005-01-05 09:45:00,0.69945,0.69945,0.69906,0.69928,108399998.0
2005-01-05 09:46:00,0.69941,0.69941,0.69922,0.69922,88500000.0
2005-01-05 09:47:00,0.69922,0.69934,0.69891,0.69909,109799998.0
2005-01-05 09:48:00,0.69886,0.69887,0.69834,0.6984,121999997.0
2005-01-05 09:49:00,0.69841,0.69876,0.69841,0.69873,77300000.0
2005-01-05 09:50:00,0.69886,0.69887,0.69833,0.69848,121400002.0
2005-01-05 09:51:00,0.69863,0.69863,0.69817,0.6982,53799999.0
2005-01-05 09:52:00,0.69819,0.69829,0.69764,0.69764,81700002.0
2005-01-05 09:53:00,0.69737,0.69793,0.69737,0.69793,86900000.0
2005-01-05 09:54:00,0.69795,0.69874,0.69787,0.69874,99700002.0
2005-01-05 09:55:00,0.69866,0.69882,0.69847,0.69868,158800000.0
2005-01-05 09:56:00,0.6988,0.69932,0.69879,0.69922,130699998.0
2005-01-05 09:57:00,0.69904,0.69936,0.69904,0.69935,96300000.0
2005-01-05 09:58:00,0.6993,0.6993,0.6991,0.6991,46500000.0
2005-01-05 09:59:00,0.69934,0.69934,0.69913,0.69913,64899999.0
2005-01-05 10:00:00,0.69917,0.69922,0.69904,0.69904,54500000.0
2005-01-05 10:01:00,0.69903,0.6991,0.69883,0.6991,84300001.0
2005-01-05 10:02:00,0.69901,0.69966,0.69901,0.69957,70700001.0
2005-01-05 10:03:00,0.69945,0.69956,0.69922,0.69951,120899999.0
2005-01-05 10:04:00,0.69945,0.69956,0.69929,0.69929,73000000.0
2005-01-05 10:05:00,0.6992,0.69942,0.69906,0.69906,132300002.0
2005-01-05 10:06:00,0.69959,0.69966,0.69941,0.69955,86000001.0
2005-01-05 10:07:00,0.69959,0.69975,0.69959,0.6997,61000000.0
2005-01-05 10:08:00,0.69996,0.70016,0.69968,0.70009,126699999.0
2005-01-05 10:09:00,0.7,0.70049,0.69982,0.69995,142399998.0
2005-01-05 10:10:00,0.69981,0.69998,0.6997,0.69998,71500000.0
2005-01-05 10:11:00,0.70053,0.70072,0.70023,0.70027,106000001.0
2005-01-05 10:12:00,0.70053,0.70053,0.70023,0.70035,42500000.0
2005-01-05 10:13:00,0.70007,0.70007,0.69973,0.70003,71600001.0
2005-01-05 10:14:00,0.70032,0.70038,0.70024,0.70027,108100000.0
2005-01-05 10:15:00,0.70003,0.70016,0.69985,0.69985,86599999.0
2005-01-05 10:16:00,0.70006,0.70045,0.70006,0.7003,116400000.0
2005-01-05 10:17:00,0.70003,0.70034,0.70003,0.70017,130500002.0
2005-01-05 10:18:00,0.70041,0.70046,0.70032,0.70046,75899999.0
2005-01-05 10:19:00,0.70038,0.70063,0.70038,0.70045,118700001.0
2005-01-05 10:20:00,0.70051,0.70071,0.70051,0.70053,77400000.0
2005-01-05 10:21:00,0.70068,0.70104,0.70056,0.70088,57599999.0
2005-01-05 10:22:00,0.70071,0.70076,0.70037,0.70037,53800000.0
2005-01-05 10:23:00,0.7004,0.7004,0.69995,0.69998,142500000.0
2005-01-05 10:24:00,0.7002,0.70024,0.7001,0.70024,67700000.0
2005-01-05 10:25:00,0.70013,0.70013,0.69986,0.69991,73200001.0
2005-01-05 10:26:00,0.69986,0.70001,0.69986,0.69989,93400000.0
2005-01-05 10:27:00,0.69997,0.70011,0.69982,0.69995,138300001.0
2005-01-05 10:28:00,0.69998,0.69998,0.6998,0.6998,90099998.0
2005-01-05 10:29:00,0.70008,0.70008,0.69996,0.69996,44700000.0
2005-01-05 10:30:00,0.7001,0.7001,0.69987,0.69989,38900000.0
2005-01-05 10:31:00,0.69988,0.70007,0.69988,0.69997,115499998.0
2005-01-05 10:32:00,0.70002,0.70002,0.69968,0.69968,116599999.0
2005-01-05 10:33:00,0.70017,0.70019,0.69974,0.6998,81800001.0
2005-01-05 10:34:00,0.69993,0.7,0.69972,0.69972,57000000.0
2005-01-05 10:35:00,0.69978,0.70005,0.6997,0.69985,135500003.0
2005-01-05 10:36:00,0.69983,0.70003,0.69968,0.70003,67800001.0
2005-01-05 10:37:00,0.69991,0.69999,0.6998,0.69985,86500000.0
2005-01-05 10:38:00,0.69975,0.69975,0.69959,0.69962,93999999.0
2005-01-05 10:39:00,0.69978,0.70014,0.69956,0.69961,86700000.0
2005-01-05 10:40:00,0.6998,0.69986,0.69963,0.69985,111400001.0
2005-01-05 10:41:00,0.69991,0.70001,0.69983,0.69991,121000001.0
2005-01-05 10:42:00,0.70018,0.70034,0.70001,0.70025,82099999.0
2005-01-05 10:43:00,0.69994,0.70003,0.69987,0.69995,93300001.0
2005-01-05 10:44:00,0.70036,0.70041,0.69991,0.70007,154700002.0
2005-01-05 10:45:00,0.70029,0.70044,0.70019,0.70041,120100001.0
2005-01-05 10:46:00,0.70051,0.70051,0.70018,0.70038,95199999.0
2005-01-05 10:47:00,0.70026,0.70056,0.70022,0.7005,115500000.0
2005-01-05 10:48:00,0.70017,0.70041,0.70017,0.70038,63800000.0
2005-01-05 10:49:00,0.7002,0.70035,0.70014,0.7002,140000000.0
2005-01-05 10:50:00,0.70027,0.70027,0.70013,0.70017,90800000.0
2005-01-05 10:51:00,0.70015,0.70039,0.69978,0.70039,135500001.0
2005-01-05 10:52:00,0.7003,0.70046,0.70014,0.70015,56500000.0
2005-01-05 10:53:00,0.70033,0.70049,0.70014,0.70049,67400001.0
2005-01-05 10:54:00,0.70024,0.70024,0.70001,0.70022,60799999.0
2005-01-05 10:55:00,0.70037,0.70037,0.69987,0.70007,69000001.0
2005-01-05 10:56:00,0.70001,0.70013,0.69985,0.7,147999999.0
2005-01-05 10:57:00,0.70014,0.70022,0.70008,0.70008,152000000.0
2005-01-05 10:58:00,0.70039,0.70041,0.69999,0.69999,140100000.0
2005-01-05 10:59:00,0.70037,0.70043,0.70022,0.70043,90900000.0
2005-01-05 11:00:00,0.7004,0.70043,0.70011,0.70036,97800001.0
2005-01-05 11:01:00,0.70046,0.70063,0.69999,0.70063,132400001.0
2005-01-05 11:02:00,0.70068,0.70068,0.70007,0.70007,125099999.0
2005-01-05 11:03:00,0.70002,0.70041,0.70002,0.70015,97700000.0
2005-01-05 11:04:00,0.7004,0.7004,0.70002,0.7003,53500000.0
2005-01-05 11:05:00,0.70052,0.70058,0.70036,0.70036,104600000.0
2005-01-05 11:06:00,0.70025,0.70045,0.70011,0.70011,93300002.0
2005-01-05 11:07:00,0.70044,0.70044,0.70031,0.70044,73399999.0
2005-01-05 11:08:00,0.70047,0.70053,0.70011,0.70046,160699999.0
2005-01-05 11:09:00,0.70036,0.70059,0.7003,0.70044,89200000.0
2005-01-05 11:10:00,0.70019,0.70044,0.70008,0.70044,115999998.0
2005-01-05 11:11:00,0.70039,0.70067,0.70029,0.70067,90500001.0
2005-01-05 11:12:00,0.70022,0.70052,0.70022,0.70051,101299998.0
2005-01-05 11:13:00,0.7003,0.70046,0.7003,0.70045,151899995.0
2005-01-05 11:14:00,0.70062,0.70062,0.70023,0.70023,138599999.0
2005-01-05 11:15:00,0.70028,0.70059,0.70022,0.70056,67799999.0
2005-01-05 11:16:00,0.70052,0.70052,0.7001,0.70037,115700000.0
2005-01-05 11:17:00,0.70037,0.70047,0.70016,0.70047,72500001.0
2005-01-05 11:18:00,0.7005,0.7005,0.70032,0.7005,139299999.0
2005-01-05 11:19:00,0.70039,0.70078,0.70031,0.70058,89800000.0
2005-01-05 11:20:00,0.70048,0.70048,0.70033,0.70043,65899999.0
2005-01-05 11:21:00,0.70024,0.7004,0.70017,0.70037,104100000.0
2005-01-05 11:22:00,0.70063,0.70063,0.70053,0.70057,66300000.0
2005-01-05 11:23:00,0.7005,0.70061,0.70028,0.70061,62899999.0
2005-01-05 11:24:00,0.70047,0.70057,0.70041,0.70053,124500000.0
2005-01-05 11:25:00,0.70031,0.70033,0.69993,0.70033,126700002.0
2005-01-05 11:26:00,0.70041,0.7005,0.70029,0.70033,83500000.0
2005-01-05 11:27:00,0.70008,0.70042,0.70004,0.70026,127399998.0
2005-01-05 11:28:00,0.70031,0.70045,0.70022,0.70045,91699999.0
2005-01-05 11:29:00,0.70029,0.70037,0.69991,0.70035,124200000.0
2005-01-05 11:30:00,0.70022,0.70038,0.7001,0.7002,154999998.0
2005-01-05 11:31:00,0.70031,0.70047,0.70028,0.70028,163600002.0
2005-01-05 11:32:00,0.70028,0.70028,0.70003,0.70003,72500001.0
2005-01-05 11:33:00,0.70021,0.7003,0.70012,0.70022,97100001.0
2005-01-05 11:34:00,0.70013,0.70017,0.70008,0.70008,62900000.0
2005-01-05 11:35:00,0.70012,0.70027,0.70003,0.70015,77900000.0
2005-01-05 11:36:00,0.70016,0.70016,0.69979,0.70008,71300000.0
2005-01-05 11:37:00,0.70024,0.70024,0.70003,0.70003,61200000.0
2005-01-05 11:38:00,0.70023,0.70023,0.70001,0.70018,137599999.0
2005-01-05 11:39:00,0.70012,0.70024,0.6999,0.6999,61200001.0
2005-01-05 11:40:00,0.69978,0.70033,0.69978,0.70033,117699998.0
2005-01-05 11:41:00,0.70007,0.70034,0.70007,0.7002,65000000.0
2005-01-05 11:42:00,0.69994,0.70027,0.69994,0.70015,71700000.0
2005-01-05 11:43:00,0.70023,0.70032,0.70001,0.70005,81199999.0
2005-01-05 11:44:00,0.6997,0.70004,0.69938,0.69977,166299998.0
2005-01-05 11:45:00,0.69927,0.69939,0.69912,0.69912,130800002.0
2005-01-05 11:46:00,0.69903,0.69935,0.69903,0.69927,209900001.0
2005-01-05 11:47:00,0.69931,0.69941,0.69899,0.69921,100799999.0
2005-01-05 11:48:00,0.6991,0.69937,0.69907,0.6992,88499998.0
2005-01-05 11:49:00,0.69939,0.69943,0.69911,0.69931,154600003.0
2005-01-05 11:50:00,0.6992,0.69936,0.69909,0.69915,96800002.0
2005-01-05 11:51:00,0.69903,0.6992,0.69887,0.69887,133599997.0
2005-01-05 11:52:00,0.69926,0.69928,0.69895,0.69911,77400000.0
2005-01-05 11:53:00,0.69927,0.69928,0.69841,0.69841,75200000.0
2005-01-05 11:54:00,0.69843,0.69851,0.69837,0.69851,45500000.0
2005-01-05 11:55:00,0.69839,0.69858,0.69818,0.69818,59500000.0
2005-01-05 11:56:00,0.69818,0.69825,0.69803,0.69825,40700000.0
2005-01-05 11:57:00,0.69796,0.69824,0.69792,0.6982,51200000.0
2005-01-05 11:58:00,0.69834,0.69837,0.6978,0.69781,104499998.0
2005-01-05 11:59:00,0.69788,0.69792,0.69774,0.69782,124299999.0
2005-01-05 12:00:00,0.6976,0.69792,0.69748,0.69792,67600000.0
2005-01-05 12:01:00,0.6979,0.69796,0.69742,0.69742,130000000.0
2005-01-05 12:02:00,0.6976,0.69775,0.69721,0.69738,102099999.0
2005-01-05 12:03:00,0.69766,0.69784,0.69742,0.69767,152200000.0
2005-01-05 12:04:00,0.6978,0.69801,0.69754,0.69775,110700001.0
2005-01-05 12:05:00,0.69786,0.69797,0.69761,0.69761,93700001.0
2005-01-05 12:06:00,0.69769,0.69859,0.69769,0.69855,161099993.0
2005-01-05 12:07:00,0.69815,0.69837,0.69785,0.69786,151400002.0
2005-01-05 12:08:00,0.69739,0.6974,0.6964,0.6964,111200000.0
2005-01-05 12:09:00,0.6961,0.6961,0.69545,0.69546,78700001.0
2005-01-05 12:10:00,0.69535,0.69539,0.69518,0.6952,80200000.0
2005-01-05 12:11:00,0.69501,0.69521,0.69501,0.69511,61500001.0
2005-01-05 12:12:00,0.69495,0.69522,0.69495,0.6952,126300000.0
2005-01-05 12:13:00,0.69511,0.69522,0.69497,0.69517,93400000.0
2005-01-05 12:14:00,0.69538,0.69548,0.69519,0.69536,93800000.0
2005-01-05 12:15:00,0.69526,0.69526,0.69502,0.69511,99599999.0
2005-01-05 12:16:00,0.69498,0.69515,0.6948,0.69498,177300002.0
2005-01-05 12:17:00,0.69511,0.69521,0.69503,0.69521,121899998.0
2005-01-05 12:18:00,0.6951,0.69529,0.69501,0.69509,134700000.0
2005-01-05 12:19:00,0.69528,0.69543,0.69516,0.69543,97200000.0
2005-01-05 12:20:00,0.69548,0.69548,0.69513,0.69513,127000000.0
2005-01-05 12:21:00,0.6949,0.69507,0.69485,0.69507,134799997.0
2005-01-05 12:22:00,0.69502,0.6951,0.69475,0.69501,147700000.0
2005-01-05 12:23:00,0.69506,0.69526,0.695,0.69521,69099999.0
2005-01-05 12:24:00,0.69521,0.69523,0.69501,0.69516,134700001.0
2005-01-05 12:25:00,0.69513,0.69513,0.69488,0.69489,78200000.0
2005-01-05 12:26:00,0.69509,0.69511,0.69494,0.695,120300001.0
2005-01-05 12:27:00,0.69518,0.69528,0.69503,0.69513,90600000.0
2005-01-05 12:28:00,0.69541,0.69541,0.6951,0.6951,159399998.0
2005-01-05 12:29:00,0.69531,0.69553,0.6952,0.69544,199200000.0
2005-01-05 12:30:00,0.69545,0.69545,0.69527,0.69527,60599999.0
2005-01-05 12:31:00,0.69523,0.69536,0.69489,0.69517,48600000.0
2005-01-05 12:32:00,0.69511,0.69511,0.69489,0.69491,168299999.0
2005-01-05 12:33:00,0.69501,0.69501,0.69486,0.69497,102800000.0
2005-01-05 12:34:00,0.69506,0.69506,0.69485,0.69485,145100002.0
2005-01-05 12:35:00,0.69496,0.69505,0.69463,0.69476,90800000.0
2005-01-05 12:36:00,0.69484,0.69496,0.6947,0.6949,79900001.0
2005-01-05 12:37:00,0.69483,0.69497,0.69456,0.69456,87400002.0
2005-01-05 12:38:00,0.69464,0.69486,0.69454,0.69481,62899999.0
2005-01-05 12:39:00,0.69483,0.69493,0.69472,0.69488,79299999.0
2005-01-05 12:40:00,0.69474,0.69487,0.69458,0.69487,104499999.0
2005-01-05 12:41:00,0.69474,0.69485,0.6945,0.69468,122000000.0
2005-01-05 12:42:00,0.69473,0.69473,0.69456,0.69456,77299999.0
2005-01-05 12:43:00,0.69481,0.69507,0.69467,0.69486,111199999.0
2005-01-05 12:44:00,0.69515,0.69532,0.69515,0.69532,35700000.0
2005-01-05 12:45:00,0.69554,0.69583,0.69537,0.69573,120000001.0
2005-01-05 12:46:00,0.69591,0.69601,0.69576,0.69593,94300001.0
2005-01-05 12:47:00,0.69591,0.69594,0.69576,0.69578,109700001.0
2005-01-05 12:48:00,0.69572,0.6958,0.69563,0.69567,90499999.0
2005-01-05 12:49:00,0.69587,0.6959,0.69577,0.6959,74699999.0
2005-01-05 12:50:00,0.69588,0.69601,0.69568,0.6958,90900000.0
2005-01-05 12:51:00,0.69607,0.69607,0.69588,0.69601,89199999.0
2005-01-05 12:52:00,0.69593,0.69624,0.69585,0.69624,59600000.0
2005-01-05 12:53:00,0.69621,0.69638,0.69621,0.69631,81700000.0
2005-01-05 12:54:00,0.69628,0.69635,0.69616,0.69635,94299999.0
2005-01-05 12:55:00,0.69638,0.69646,0.69619,0.69635,172900002.0
2005-01-05 12:56:00,0.69643,0.69643,0.69596,0.69602,67000000.0
2005-01-05 12:57:00,0.69615,0.6962,0.69587,0.69605,123499998.0
2005-01-05 12:58:00,0.69603,0.69629,0.69603,0.69627,97100000.0
2005-01-05 12:59:00,0.69623,0.69628,0.69609,0.69622,120900001.0
2005-01-05 13:00:00,0.69625,0.69638,0.69625,0.69631,92400000.0
2005-01-05 13:01:00,0.69645,0.69645,0.69623,0.69623,95099998.0
2005-01-05 13:02:00,0.69613,0.69641,0.69611,0.69641,109800002.0
2005-01-05 13:03:00,0.69614,0.69617,0.69589,0.6959,120300000.0
2005-01-05 13:04:00,0.6959,0.69606,0.69583,0.69606,152299998.0
2005-01-05 13:05:00,0.69612,0.69631,0.69598,0.69609,85400000.0
2005-01-05 13:06:00,0.69651,0.69651,0.69614,0.69614,81700000.0
2005-01-05 13:07:00,0.69574,0.69596,0.69574,0.69587,67100000.0
2005-01-05 13:08:00,0.69565,0.69591,0.69554,0.69554,116000000.0
2005-01-05 13:09:00,0.69581,0.69601,0.69581,0.6959,105200000.0
2005-01-05 13:10:00,0.69577,0.69577,0.69563,0.69572,36900000.0
2005-01-05 13:11:00,0.69583,0.69608,0.69583,0.69589,94900000.0
2005-01-05 13:12:00,0.69602,0.6961,0.69568,0.69585,93700001.0
2005-01-05 13:13:00,0.69579,0.69597,0.69578,0.69597,98000000.0
2005-01-05 13:14:00,0.69575,0.69585,0.69575,0.69585,98900000.0
2005-01-05 13:15:00,0.6961,0.6961,0.69588,0.69601,108700000.0
2005-01-05 13:16:00,0.69608,0.69608,0.6958,0.69586,123600002.0
2005-01-05 13:17:00,0.69591,0.69604,0.69577,0.69601,112600000.0
2005-01-05 13:18:00,0.69594,0.69594,0.69566,0.69566,76599998.0
2005-01-05 13:19:00,0.69571,0.69587,0.69555,0.69581,69100000.0
2005-01-05 13:20:00,0.69576,0.6958,0.69559,0.69559,71600000.0
2005-01-05 13:21:00,0.69582,0.69595,0.69563,0.69577,122900002.0
2005-01-05 13:22:00,0.69592,0.69602,0.69592,0.69596,47900000.0
2005-01-05 13:23:00,0.69634,0.69648,0.69621,0.69648,100799999.0
2005-01-05 13:24:00,0.69652,0.6969,0.69652,0.69684,81400000.0
2005-01-05 13:25:00,0.69698,0.69759,0.69681,0.69759,94099999.0
2005-01-05 13:26:00,0.69733,0.69746,0.69716,0.69738,97899999.0
2005-01-05 13:27:00,0.69733,0.69743,0.69725,0.69725,71200000.0
2005-01-05 13:28:00,0.69741,0.69746,0.69724,0.69734,40500000.0
2005-01-05 13:29:00,0.69719,0.69735,0.69708,0.69717,98200000.0
2005-01-05 13:30:00,0.6969,0.69712,0.6969,0.69699,111100000.0
2005-01-05 13:31:00,0.69714,0.69723,0.697,0.69709,144000001.0
2005-01-05 13:32:00,0.6972,0.69727,0.6971,0.69723,102099998.0
2005-01-05 13:33:00,0.69718,0.6974,0.69712,0.69721,101600000.0
2005-01-05 13:34:00,0.69746,0.69753,0.69738,0.69748,76200000.0
2005-01-05 13:35:00,0.69755,0.6976,0.69725,0.69725,98400000.0
2005-01-05 13:36:00,0.69732,0.69732,0.69692,0.69696,119700000.0
2005-01-05 13:37:00,0.69702,0.69712,0.69676,0.69694,96099999.0
2005-01-05 13:38:00,0.69689,0.697,0.6967,0.69693,74900000.0
2005-01-05 13:39:00,0.6971,0.69716,0.69684,0.69684,91300000.0
2005-01-05 13:40:00,0.69705,0.69705,0.69679,0.69696,63499998.0
2005-01-05 13:41:00,0.6967,0.69701,0.69653,0.69701,103199999.0
2005-01-05 13:42:00,0.69693,0.69695,0.69677,0.69678,47000000.0
2005-01-05 13:43:00,0.69696,0.69696,0.69681,0.69692,93200002.0
2005-01-05 13:44:00,0.69707,0.69722,0.69687,0.69719,114500001.0
2005-01-05 13:45:00,0.69723,0.69735,0.6971,0.69721,93300000.0
2005-01-05 13:46:00,0.69742,0.69742,0.6973,0.6974,135300001.0
2005-01-05 13:47:00,0.69738,0.69772,0.69738,0.69772,94200001.0
2005-01-05 13:48:00,0.69726,0.69824,0.69726,0.69824,76500001.0
2005-01-05 13:49:00,0.69844,0.69844,0.69799,0.69804,126799999.0
2005-01-05 13:50:00,0.69806,0.69807,0.69785,0.69807,60800000.0
2005-01-05 13:51:00,0.69769,0.69805,0.69769,0.69805,93600000.0
2005-01-05 13:52:00,0.69806,0.69806,0.69785,0.69794,98700002.0
2005-01-05 13:53:00,0.69797,0.69802,0.69787,0.69802,87900000.0
2005-01-05 13:54:00,0.69796,0.69803,0.69793,0.69793,107599999.0
2005-01-05 13:55:00,0.69809,0.69813,0.69797,0.69808,131600000.0
2005-01-05 13:56:00,0.69804,0.69811,0.69798,0.69806,99899999.0
2005-01-05 13:57:00,0.69813,0.69823,0.69798,0.69799,123100001.0
2005-01-05 13:58:00,0.69796,0.69796,0.69758,0.69778,61300000.0
2005-01-05 13:59:00,0.69773,0.69804,0.69773,0.69789,95999999.0
2005-01-05 14:00:00,0.69814,0.69832,0.69773,0.69801,99000001.0
2005-01-05 14:01:00,0.69833,0.69842,0.69829,0.69836,97899999.0
2005-01-05 14:02:00,0.69811,0.6983,0.69794,0.69822,65200001.0
2005-01-05 14:03:00,0.69831,0.69841,0.69825,0.69829,129599999.0
2005-01-05 14:04:00,0.69849,0.69852,0.69818,0.69841,79600001.0
2005-01-05 14:05:00,0.6983,0.69838,0.69826,0.69833,146500000.0
2005-01-05 14:06:00,0.69832,0.69838,0.69815,0.69838,131599998.0
2005-01-05 14:07:00,0.69829,0.6983,0.69814,0.69822,138399999.0
2005-01-05 14:08:00,0.69826,0.69837,0.69817,0.69828,109600001.0
2005-01-05 14:09:00,0.69818,0.6983,0.69805,0.69828,107099999.0
2005-01-05 14:10:00,0.69833,0.69847,0.6981,0.69821,129499998.0
2005-01-05 14:11:00,0.69833,0.69839,0.69805,0.69818,97999999.0
2005-01-05 14:12:00,0.69827,0.69837,0.69781,0.69781,49399999.0
2005-01-05 14:13:00,0.69772,0.69792,0.69746,0.69753,113700001.0
2005-01-05 14:14:00,0.69737,0.69743,0.69724,0.69724,100200000.0
2005-01-05 14:15:00,0.69724,0.69746,0.69716,0.69716,78900000.0
2005-01-05 14:16:00,0.6972,0.6972,0.69652,0.6968,98600000.0
2005-01-05 14:17:00,0.69655,0.69701,0.69647,0.69701,76300001.0
2005-01-05 14:18:00,0.69719,0.69734,0.69675,0.69696,116700000.0
2005-01-05 14:19:00,0.69683,0.69683,0.69652,0.69666,151499999.0
2005-01-05 14:20:00,0.69679,0.69705,0.69679,0.69705,67400001.0
2005-01-05 14:21:00,0.69735,0.69757,0.69722,0.69744,102600000.0
2005-01-05 14:22:00,0.69744,0.6977,0.69744,0.69769,66899998.0
2005-01-05 14:23:00,0.69752,0.69769,0.69736,0.69758,117400000.0
2005-01-05 14:24:00,0.69759,0.69763,0.69741,0.69741,88799999.0
2005-01-05 14:25:00,0.6975,0.69752,0.69714,0.69728,118900000.0
2005-01-05 14:26:00,0.6972,0.69752,0.69718,0.69725,109200000.0
2005-01-05 14:27:00,0.6971,0.69736,0.69707,0.69729,128500001.0
2005-01-05 14:28:00,0.69714,0.6973,0.69705,0.69705,111300001.0
2005-01-05 14:29:00,0.69698,0.69724,0.69687,0.69712,84800000.0
2005-01-05 14:30:00,0.69727,0.69731,0.69718,0.69718,90200000.0
2005-01-05 14:31:00,0.69725,0.69736,0.69715,0.69715,106199998.0
2005-01-05 14:32:00,0.69721,0.69739,0.69721,0.69724,69300001.0
2005-01-05 14:33:00,0.69714,0.69735,0.69714,0.69728,31000000.0
2005-01-05 14:34:00,0.69734,0.69744,0.69702,0.69744,70900001.0
2005-01-05 14:35:00,0.69708,0.69717,0.69694,0.69697,128399999.0
2005-01-05 14:36:00,0.69709,0.69713,0.69667,0.69667,73400000.0
2005-01-05 14:37:00,0.69646,0.69684,0.69646,0.69673,55000000.0
2005-01-05 14:38:00,0.69685,0.69696,0.6968,0.69692,121400000.0
2005-01-05 14:39:00,0.69689,0.69728,0.69689,0.69728,93999999.0
2005-01-05 14:40:00,0.69719,0.6974,0.69719,0.69722,154099999.0
2005-01-05 14:41:00,0.69728,0.69746,0.69719,0.69741,81399998.0
2005-01-05 14:42:00,0.69719,0.6973,0.69664,0.6973,82000000.0
2005-01-05 14:43:00,0.69719,0.6973,0.69677,0.69677,163699999.0
2005-01-05 14:44:00,0.6965,0.6968,0.69638,0.6968,85699999.0
2005-01-05 14:45:00,0.69682,0.69684,0.69672,0.69672,55700000.0
2005-01-05 14:46:00,0.69691,0.69734,0.69687,0.69724,105100001.0
2005-01-05 14:47:00,0.69724,0.69738,0.69706,0.69718,148900001.0
2005-01-05 14:48:00,0.69739,0.69744,0.69728,0.69732,99600000.0
2005-01-05 14:49:00,0.69741,0.69756,0.69741,0.6975,119100001.0
2005-01-05 14:50:00,0.69741,0.69754,0.69741,0.69754,17200000.0
2005-01-05 14:51:00,0.69713,0.69742,0.69702,0.69742,65799999.0
2005-01-05 14:52:00,0.69722,0.69727,0.69651,0.69651,66500000.0
2005-01-05 14:53:00,0.69674,0.69682,0.69661,0.69675,127399999.0
2005-01-05 14:54:00,0.69687,0.69702,0.69675,0.69675,49000000.0
2005-01-05 14:55:00,0.69678,0.69696,0.69678,0.69695,94699998.0
2005-01-05 14:56:00,0.69677,0.69681,0.69672,0.69681,58000000.0
2005-01-05 14:57:00,0.69689,0.69713,0.69685,0.69711,64900001.0
2005-01-05 14:58:00,0.69687,0.69696,0.69652,0.69652,87800000.0
2005-01-05 14:59:00,0.69668,0.69685,0.69668,0.69676,48300000.0
2005-01-05 15:00:00,0.69691,0.69691,0.6965,0.69677,98700000.0
2005-01-05 15:01:00,0.69673,0.69707,0.69666,0.69699,83700001.0
2005-01-05 15:02:00,0.69701,0.69701,0.69673,0.69673,117700001.0
2005-01-05 15:03:00,0.69674,0.69684,0.6966,0.6967,102599998.0
2005-01-05 15:04:00,0.69682,0.69683,0.69667,0.69667,111199999.0
2005-01-05 15:05:00,0.69686,0.69686,0.69651,0.69676,98300000.0
2005-01-05 15:06:00,0.69696,0.69696,0.69664,0.6969,152100000.0
2005-01-05 15:07:00,0.69673,0.69693,0.69667,0.69678,158199997.0
2005-01-05 15:08:00,0.69658,0.69681,0.69644,0.69652,106100000.0
2005-01-05 15:09:00,0.69666,0.69682,0.69645,0.69678,117900000.0
2005-01-05 15:10:00,0.69673,0.69673,0.69656,0.69665,60500000.0
2005-01-05 15:11:00,0.69674,0.69691,0.69665,0.69676,138600002.0
2005-01-05 15:12:00,0.69686,0.69695,0.6964,0.69695,79499999.0
2005-01-05 15:13:00,0.69683,0.69707,0.69678,0.69697,91800000.0
2005-01-05 15:14:00,0.69702,0.69702,0.69672,0.69688,89299999.0
2005-01-05 15:15:00,0.69691,0.69706,0.69691,0.69694,65400000.0
2005-01-05 15:16:00,0.6969,0.69713,0.6969,0.69692,101600000.0
2005-01-05 15:17:00,0.69698,0.69698,0.69687,0.69687,32599999.0
2005-01-05 15:18:00,0.69683,0.69703,0.69682,0.69703,67500000.0
2005-01-05 15:19:00,0.69712,0.69736,0.69696,0.69736,133799999.0
2005-01-05 15:20:00,0.69725,0.69725,0.69707,0.69709,137599997.0
2005-01-05 15:21:00,0.69712,0.69712,0.69689,0.69704,70200000.0
2005-01-05 15:22:00,0.69726,0.69755,0.69726,0.69735,34300000.0
2005-01-05 15:23:00,0.69753,0.6986,0.69753,0.6985,78100001.0
2005-01-05 15:24:00,0.69857,0.69884,0.69838,0.69879,152100000.0
2005-01-05 15:25:00,0.69876,0.69882,0.69861,0.69861,140000000.0
2005-01-05 15:26:00,0.69856,0.69866,0.69827,0.69849,59400000.0
2005-01-05 15:27:00,0.69853,0.69862,0.69826,0.69862,119800000.0
2005-01-05 15:28:00,0.69886,0.69924,0.69886,0.69901,45900001.0
2005-01-05 15:29:00,0.69876,0.69876,0.69832,0.69853,126799998.0
2005-01-05 15:30:00,0.69866,0.69878,0.69847,0.69847,105500000.0
2005-01-05 15:31:00,0.69857,0.69858,0.69828,0.6985,75899999.0
2005-01-05 15:32:00,0.69851,0.69874,0.69841,0.69874,105699999.0
2005-01-05 15:33:00,0.69878,0.69878,0.69851,0.69851,70100000.0
2005-01-05 15:34:00,0.69867,0.69879,0.69842,0.69858,79999999.0
2005-01-05 15:35:00,0.6985,0.6985,0.69833,0.69838,53000000.0
2005-01-05 15:36:00,0.69842,0.69855,0.69822,0.69825,97999999.0
2005-01-05 15:37:00,0.69824,0.69837,0.69761,0.69778,168100000.0
2005-01-05 15:38:00,0.69836,0.69856,0.69823,0.69853,130500002.0
2005-01-05 15:39:00,0.69874,0.69874,0.69844,0.69853,80700002.0
2005-01-05 15:40:00,0.69876,0.69876,0.69838,0.69838,116800002.0
2005-01-05 15:41:00,0.69861,0.69861,0.69841,0.6986,74200002.0
2005-01-05 15:42:00,0.69872,0.69872,0.69852,0.69858,50800000.0
2005-01-05 15:43:00,0.69864,0.69918,0.69859,0.69918,103599999.0
2005-01-05 15:44:00,0.69928,0.69955,0.69915,0.69955,37600000.0
2005-01-05 15:45:00,0.69957,0.69958,0.69911,0.69911,99600000.0
2005-01-05 15:46:00,0.69915,0.69928,0.69883,0.69883,44899999.0
2005-01-05 15:47:00,0.69896,0.69908,0.69892,0.69892,81200001.0
2005-01-05 15:48:00,0.69886,0.69899,0.69861,0.69886,129600000.0
2005-01-05 15:49:00,0.699,0.69938,0.699,0.69938,61800000.0
2005-01-05 15:50:00,0.69942,0.69948,0.69909,0.69931,156100001.0
2005-01-05 15:51:00,0.69923,0.69923,0.69901,0.69911,67700000.0
2005-01-05 15:52:00,0.69909,0.69909,0.6988,0.6988,71800000.0
2005-01-05 15:53:00,0.6992,0.6992,0.69899,0.69914,108400000.0
2005-01-05 15:54:00,0.69927,0.69931,0.69899,0.6992,80500001.0
2005-01-05 15:55:00,0.69936,0.69936,0.69898,0.69898,51000000.0
2005-01-05 15:56:00,0.69902,0.69934,0.69902,0.6993,82299999.0
2005-01-05 15:57:00,0.69913,0.69921,0.69897,0.69904,101399999.0
2005-01-05 15:58:00,0.69914,0.69935,0.69914,0.69929,58200000.0
2005-01-05 15:59:00,0.69919,0.69953,0.69918,0.69953,40500000.0
2005-01-05 16:00:00,0.69939,0.6994,0.69913,0.69925,122600000.0
2005-01-05 16:01:00,0.69928,0.69942,0.69917,0.69932,150599998.0
2005-01-05 16:02:00,0.69941,0.69948,0.69925,0.69936,149899999.0
2005-01-05 16:03:00,0.69936,0.69957,0.69924,0.69924,88499999.0
2005-01-05 16:04:00,0.69964,0.69964,0.69942,0.69954,31100000.0
2005-01-05 16:05:00,0.69927,0.69935,0.69923,0.69935,71199998.0
2005-01-05 16:06:00,0.69941,0.6995,0.69931,0.69941,67299999.0
2005-01-05 16:07:00,0.6996,0.69989,0.69953,0.69966,69200001.0
2005-01-05 16:08:00,0.69994,0.70008,0.69985,0.69987,102600002.0
2005-01-05 16:09:00,0.69972,0.69994,0.69964,0.69986,143299997.0
2005-01-05 16:10:00,0.70007,0.70028,0.70007,0.7002,81300002.0
2005-01-05 16:11:00,0.70031,0.70038,0.70012,0.70012,88500000.0
2005-01-05 16:12:00,0.70015,0.70046,0.70015,0.70038,84399998.0
2005-01-05 16:13:00,0.70036,0.70112,0.70033,0.70097,124700001.0
2005-01-05 16:14:00,0.7008,0.7008,0.70008,0.70028,79299999.0
2005-01-05 16:15:00,0.70008,0.70035,0.70008,0.70029,165000001.0
2005-01-05 16:16:00,0.70049,0.70049,0.70003,0.70003,90599999.0
2005-01-05 16:17:00,0.70003,0.70063,0.70003,0.70063,59200000.0
2005-01-05 16:18:00,0.70052,0.70062,0.70026,0.70061,90500003.0
2005-01-05 16:19:00,0.70055,0.70079,0.70052,0.70071,129900001.0
2005-01-05 16:20:00,0.70087,0.70104,0.70084,0.701,142100002.0
2005-01-05 16:21:00,0.70122,0.70208,0.70122,0.7016,68400000.0
2005-01-05 16:22:00,0.70172,0.70192,0.70116,0.70134,123900000.0
2005-01-05 16:23:00,0.70165,0.70188,0.7016,0.70171,97900000.0
2005-01-05 16:24:00,0.70168,0.70182,0.70146,0.70182,98799999.0
2005-01-05 16:25:00,0.70182,0.70185,0.70158,0.70165,98800000.0
2005-01-05 16:26:00,0.70157,0.70167,0.70111,0.70132,64600001.0
2005-01-05 16:27:00,0.70132,0.70197,0.70121,0.70197,52500000.0
2005-01-05 16:28:00,0.70161,0.70195,0.7015,0.7015,66099999.0
2005-01-05 16:29:00,0.70156,0.70156,0.70114,0.70144,98100000.0
2005-01-05 16:30:00,0.70128,0.70167,0.70117,0.70167,30700000.0
2005-01-05 16:31:00,0.70178,0.70188,0.70176,0.70186,121399997.0
2005-01-05 16:32:00,0.70185,0.70187,0.70147,0.70147,131599999.0
2005-01-05 16:33:00,0.70156,0.70203,0.70136,0.70203,115300000.0
2005-01-05 16:34:00,0.70175,0.70184,0.70152,0.70154,137300001.0
2005-01-05 16:35:00,0.70167,0.70179,0.70149,0.70164,71399999.0
2005-01-05 16:36:00,0.70169,0.70177,0.70166,0.70169,78400000.0
2005-01-05 16:37:00,0.70167,0.70177,0.70153,0.70153,110500001.0
2005-01-05 16:38:00,0.70157,0.70179,0.70157,0.70169,114800001.0
2005-01-05 16:39:00,0.70148,0.70165,0.70147,0.70153,111899999.0
2005-01-05 16:40:00,0.70142,0.70142,0.70089,0.70101,98999998.0
2005-01-05 16:41:00,0.70138,0.70148,0.70132,0.70146,157799999.0
2005-01-05 16:42:00,0.7014,0.70141,0.70114,0.70114,119200000.0
2005-01-05 16:43:00,0.70099,0.70121,0.70099,0.70104,68099999.0
2005-01-05 16:44:00,0.701,0.70133,0.70092,0.70105,114800000.0
2005-01-05 16:45:00,0.70167,0.70167,0.7013,0.70134,94600000.0
2005-01-05 16:46:00,0.70151,0.70208,0.70147,0.70147,110100000.0
2005-01-05 16:47:00,0.70169,0.70173,0.70137,0.70141,88800000.0
2005-01-05 16:48:00,0.70169,0.70169,0.70135,0.7016,100200000.0
2005-01-05 16:49:00,0.70144,0.70147,0.70092,0.7012,103100000.0
2005-01-05 16:50:00,0.70115,0.70115,0.70089,0.70089,48500000.0
2005-01-05 16:51:00,0.70109,0.70109,0.70084,0.70084,94000002.0
2005-01-05 16:52:00,0.70099,0.70106,0.7006,0.70072,48700000.0
2005-01-05 16:53:00,0.70092,0.70113,0.70092,0.70105,66900000.0
2005-01-05 16:54:00,0.70085,0.70101,0.70077,0.70094,86700001.0
2005-01-05 16:55:00,0.70107,0.70107,0.70089,0.70098,150300000.0
2005-01-05 16:56:00,0.70101,0.70105,0.70091,0.70095,117900001.0
2005-01-05 16:57:00,0.70101,0.70119,0.70083,0.70119,82100000.0
2005-01-05 16:58:00,0.7012,0.70129,0.70101,0.70101,90700001.0
2005-01-05 16:59:00,0.70123,0.70144,0.70109,0.70144,101700001.0
2005-01-05 17:00:00,0.70121,0.70121,0.70095,0.70101,70800000.0
2005-01-05 17:01:00,0.70116,0.7014,0.70102,0.70113,83700000.0
2005-01-05 17:02:00,0.70089,0.70107,0.70085,0.70098,104300000.0
2005-01-05 17:03:00,0.701,0.70133,0.70073,0.70128,93900000.0
2005-01-05 17:04:00,0.70119,0.70142,0.70119,0.70142,160899997.0
2005-01-05 17:05:00,0.70133,0.70133,0.70105,0.70109,36800000.0
2005-01-05 17:06:00,0.70123,0.70136,0.701,0.70122,97799999.0
2005-01-05 17:07:00,0.70142,0.70151,0.70107,0.70125,100299999.0
2005-01-05 17:08:00,0.70117,0.70154,0.70117,0.70154,92499998.0
2005-01-05 17:09:00,0.70098,0.70148,0.70079,0.70148,74299999.0
2005-01-05 17:10:00,0.70132,0.70141,0.70126,0.70135,103800000.0
2005-01-05 17:11:00,0.70131,0.70148,0.70131,0.7014,44500000.0
2005-01-05 17:12:00,0.70134,0.70158,0.7013,0.70158,92500000.0
2005-01-05 17:13:00,0.70157,0.70159,0.7014,0.70146,85999999.0
2005-01-05 17:14:00,0.70164,0.70186,0.70149,0.70177,110800000.0
2005-01-05 17:15:00,0.70193,0.70202,0.70154,0.70154,71700001.0
2005-01-05 17:16:00,0.70178,0.70205,0.70177,0.7019,84099999.0
2005-01-05 17:17:00,0.70186,0.7021,0.70166,0.70203,76700000.0
2005-01-05 17:18:00,0.7021,0.70218,0.70192,0.70204,90300000.0
2005-01-05 17:19:00,0.70203,0.70244,0.70197,0.70244,117599998.0
2005-01-05 17:20:00,0.70235,0.70249,0.7022,0.70249,116399999.0
2005-01-05 17:21:00,0.70238,0.70251,0.70224,0.70247,148700000.0
2005-01-05 17:22:00,0.7024,0.70255,0.70234,0.70255,57400001.0
2005-01-05 17:23:00,0.70257,0.70269,0.70252,0.70259,157800001.0
2005-01-05 17:24:00,0.70278,0.70298,0.70255,0.70298,99099999.0
2005-01-05 17:25:00,0.70312,0.70312,0.70252,0.7026,96100000.0
2005-01-05 17:26:00,0.70266,0.70266,0.70252,0.70252,80500001.0
2005-01-05 17:27:00,0.70257,0.70257,0.70222,0.70236,83000000.0
2005-01-05 17:28:00,0.70223,0.70256,0.70223,0.7025,71300001.0
2005-01-05 17:29:00,0.70248,0.7028,0.70246,0.7028,86500001.0
2005-01-05 17:30:00,0.70253,0.70281,0.70253,0.70264,112200000.0
2005-01-05 17:31:00,0.70235,0.70258,0.70235,0.70254,71100000.0
2005-01-05 17:32:00,0.70257,0.70257,0.70238,0.70242,60199999.0
2005-01-05 17:33:00,0.70254,0.70263,0.70244,0.70258,97199999.0
2005-01-05 17:34:00,0.7026,0.70267,0.70241,0.70267,160200002.0
2005-01-05 17:35:00,0.70281,0.70288,0.70268,0.70281,136599999.0
2005-01-05 17:36:00,0.70272,0.70282,0.70242,0.70251,83800000.0
2005-01-05 17:37:00,0.70249,0.70256,0.70239,0.70256,89200001.0
2005-01-05 17:38:00,0.70235,0.70256,0.70234,0.70245,95300000.0
2005-01-05 17:39:00,0.70248,0.70265,0.70247,0.70265,54800000.0
2005-01-05 17:40:00,0.70252,0.7026,0.70221,0.70227,54100000.0
2005-01-05 17:41:00,0.70242,0.70242,0.70223,0.7023,123999999.0
2005-01-05 17:42:00,0.70234,0.70239,0.70223,0.70233,160700000.0
2005-01-05 17:43:00,0.70237,0.70253,0.70217,0.70217,120699998.0
2005-01-05 17:44:00,0.70235,0.70241,0.70216,0.70217,76900001.0
2005-01-05 17:45:00,0.70233,0.7024,0.70211,0.70239,79500000.0
2005-01-05 17:46:00,0.70237,0.70252,0.70232,0.70237,128600000.0
2005-01-05 17:47:00,0.70229,0.70238,0.70195,0.70232,106200001.0
2005-01-05 17:48:00,0.70231,0.70233,0.70209,0.70222,80499999.0
2005-01-05 17:49:00,0.70206,0.70232,0.70202,0.70232,113099999.0
2005-01-05 17:50:00,0.7022,0.70253,0.70212,0.70253,70500002.0
2005-01-05 17:51:00,0.70252,0.70252,0.70216,0.70235,149399999.0
2005-01-05 17:52:00,0.70264,0.70278,0.70244,0.70264,114099997.0
2005-01-05 17:53:00,0.70269,0.7027,0.70242,0.70253,71500000.0
2005-01-05 17:54:00,0.70236,0.70248,0.70228,0.70242,150200001.0
2005-01-05 17:55:00,0.70237,0.70252,0.70237,0.70248,140999998.0
2005-01-05 17:56:00,0.70243,0.70258,0.70219,0.70258,118200001.0
2005-01-05 17:57:00,0.70263,0.70263,0.7024,0.7024,50000001.0
2005-01-05 17:58:00,0.70252,0.70263,0.7024,0.70263,130700000.0
2005-01-05 17:59:00,0.70254,0.70255,0.70237,0.70255,164100001.0
2005-01-05 18:00:00,0.70259,0.70265,0.70244,0.70252,169699997.0
2005-01-05 18:01:00,0.70247,0.70281,0.7023,0.70278,103100000.0
2005-01-05 18:02:00,0.70284,0.70289,0.70272,0.70282,95299998.0
2005-01-05 18:03:00,0.70282,0.70305,0.70282,0.70301,310200000.0
2005-01-05 18:04:00,0.703,0.703,0.70273,0.7029,181099997.0
2005-01-05 18:05:00,0.70315,0.70339,0.70307,0.70321,268000001.0
2005-01-05 18:06:00,0.70327,0.70335,0.70302,0.70333,94799998.0
2005-01-05 18:07:00,0.70325,0.70328,0.70297,0.70297,346100004.0
2005-01-05 18:08:00,0.7032,0.70329,0.7032,0.70325,82200000.0
2005-01-05 18:09:00,0.70321,0.70348,0.70309,0.70348,245300002.0
2005-01-05 18:10:00,0.70299,0.70323,0.70299,0.70323,141100000.0
2005-01-05 18:11:00,0.70312,0.70335,0.70311,0.70322,160499998.0
2005-01-05 18:12:00,0.70346,0.70346,0.70309,0.70342,76800001.0
2005-01-05 18:13:00,0.70336,0.70336,0.70314,0.70314,20700000.0
2005-01-05 18:14:00,0.70284,0.70295,0.70274,0.70274,82000000.0
2005-01-05 18:15:00,0.70273,0.70286,0.7026,0.70267,122599999.0
2005-01-05 18:16:00,0.7026,0.70264,0.7023,0.70253,329399998.0
2005-01-05 18:17:00,0.70263,0.70276,0.70255,0.7027,169800002.0
2005-01-05 18:18:00,0.70263,0.70263,0.70188,0.70223,355799995.0
2005-01-05 18:19:00,0.70188,0.70207,0.70164,0.70181,234400001.0
2005-01-05 18:20:00,0.70181,0.70229,0.70181,0.70223,129000002.0
2005-01-05 18:21:00,0.70219,0.70237,0.70209,0.70237,218000002.0
2005-01-05 18:22:00,0.70249,0.70257,0.70229,0.70246,70700000.0
2005-01-05 18:23:00,0.70278,0.70294,0.70257,0.70289,339700006.0
2005-01-05 18:24:00,0.7028,0.70281,0.70256,0.70258,204499998.0
2005-01-05 18:25:00,0.70267,0.70273,0.70245,0.70247,156300001.0
2005-01-05 18:26:00,0.70262,0.70282,0.70249,0.70282,108499999.0
2005-01-05 18:27:00,0.70214,0.70256,0.70214,0.70245,305199996.0
2005-01-05 18:28:00,0.70239,0.70265,0.70209,0.70265,168100000.0
2005-01-05 18:29:00,0.70232,0.70241,0.70225,0.70225,230199999.0
2005-01-05 18:30:00,0.70235,0.70235,0.70168,0.70181,93600000.0
2005-01-05 18:31:00,0.70215,0.70215,0.70146,0.70164,143400000.0
2005-01-05 18:32:00,0.70184,0.70207,0.70166,0.70207,124900001.0
2005-01-05 18:33:00,0.70199,0.70234,0.7018,0.70219,278900001.0
2005-01-05 18:34:00,0.70221,0.70221,0.70195,0.70195,92300000.0
2005-01-05 18:35:00,0.70202,0.70208,0.70197,0.70197,115200001.0
2005-01-05 18:36:00,0.70195,0.70226,0.70195,0.70197,151200000.0
2005-01-05 18:37:00,0.70219,0.70219,0.70201,0.70214,69900001.0
2005-01-05 18:38:00,0.70216,0.70222,0.70199,0.70207,110800001.0
2005-01-05 18:39:00,0.70194,0.70239,0.70191,0.70239,398500003.0
2005-01-05 18:40:00,0.70234,0.70246,0.70231,0.70243,69499999.0
2005-01-05 18:41:00,0.70231,0.70239,0.70211,0.70237,281099997.0
2005-01-05 18:42:00,0.70233,0.70233,0.70207,0.70228,92400000.0
2005-01-05 18:43:00,0.70202,0.70227,0.70183,0.70193,699200003.0
2005-01-05 18:44:00,0.7019,0.70206,0.70173,0.70193,356499999.0
2005-01-05 18:45:00,0.70205,0.70221,0.70204,0.7021,513899998.0
2005-01-05 18:46:00,0.70193,0.70224,0.70191,0.70224,160300001.0
2005-01-05 18:47:00,0.70216,0.7024,0.70201,0.7024,184899997.0
2005-01-05 18:48:00,0.702,0.70237,0.702,0.70226,172400000.0
2005-01-05 18:49:00,0.7024,0.70256,0.70233,0.70256,111699999.0
2005-01-05 18:50:00,0.70223,0.7023,0.70212,0.7023,120599999.0
2005-01-05 18:51:00,0.70232,0.70237,0.70221,0.70237,122799999.0
2005-01-05 18:52:00,0.70243,0.70259,0.70215,0.70259,85700001.0
2005-01-05 18:53:00,0.70254,0.70254,0.70222,0.70245,114299999.0
2005-01-05 18:54:00,0.70238,0.7025,0.70226,0.70226,108400000.0
2005-01-05 18:55:00,0.70232,0.70232,0.70202,0.70204,145799999.0
2005-01-05 18:56:00,0.70255,0.70255,0.70205,0.70232,111599997.0
2005-01-05 18:57:00,0.70259,0.70261,0.7023,0.70238,165999999.0
2005-01-05 18:58:00,0.7024,0.70256,0.70232,0.70256,99699999.0
2005-01-05 18:59:00,0.70265,0.70297,0.70256,0.70271,203400001.0
2005-01-05 19:00:00,0.70268,0.7027,0.70234,0.7027,156199998.0
2005-01-05 19:01:00,0.70271,0.70271,0.7026,0.70271,74800001.0
2005-01-05 19:02:00,0.70271,0.70271,0.70238,0.70249,96600000.0
2005-01-05 19:03:00,0.70272,0.70278,0.70253,0.70253,178099998.0
2005-01-05 19:04:00,0.70285,0.70331,0.70285,0.70327,165500001.0
2005-01-05 19:05:00,0.70322,0.70342,0.70319,0.70342,109900001.0
2005-01-05 19:06:00,0.70348,0.70348,0.70282,0.70309,187200002.0
2005-01-05 19:07:00,0.70296,0.70319,0.7027,0.7027,233600000.0
2005-01-05 19:08:00,0.70286,0.70292,0.70278,0.70279,118900001.0
2005-01-05 19:09:00,0.70291,0.70291,0.70276,0.70276,94400001.0
2005-01-05 19:10:00,0.70284,0.70288,0.70258,0.70261,148200001.0
2005-01-05 19:11:00,0.70271,0.70285,0.70257,0.70268,112399999.0
2005-01-05 19:12:00,0.70251,0.70288,0.70251,0.70287,74800000.0
2005-01-05 19:13:00,0.70294,0.70319,0.70294,0.70313,135100003.0
2005-01-05 19:14:00,0.70291,0.70306,0.70279,0.70305,102000000.0
2005-01-05 19:15:00,0.70309,0.70326,0.70306,0.70313,85800000.0
2005-01-05 19:16:00,0.70299,0.70334,0.70299,0.70331,55799999.0
2005-01-05 19:17:00,0.7033,0.7033,0.70286,0.70286,97100000.0
2005-01-05 19:18:00,0.70309,0.70332,0.70309,0.70332,91200001.0
2005-01-05 19:19:00,0.70313,0.70313,0.70297,0.70313,83000001.0
2005-01-05 19:20:00,0.70315,0.70328,0.70302,0.70328,101200000.0
2005-01-05 19:21:00,0.70324,0.70334,0.70305,0.7032,163399998.0
2005-01-05 19:22:00,0.70264,0.70337,0.70264,0.70337,120399997.0
2005-01-05 19:23:00,0.70322,0.70322,0.70296,0.70296,82799999.0
2005-01-05 19:24:00,0.70302,0.70311,0.70282,0.70287,73999999.0
2005-01-05 19:25:00,0.70301,0.70315,0.70286,0.70312,135200000.0
2005-01-05 19:26:00,0.70284,0.70307,0.70273,0.70276,97900001.0
2005-01-05 19:27:00,0.70287,0.70295,0.70269,0.70282,121499999.0
2005-01-05 19:28:00,0.70309,0.70309,0.70271,0.70273,145500001.0
2005-01-05 19:29:00,0.70247,0.70268,0.70223,0.70243,75000000.0
2005-01-05 19:30:00,0.70227,0.70245,0.70227,0.70241,103900001.0
2005-01-05 19:31:00,0.70253,0.70253,0.70231,0.70231,51799999.0
2005-01-05 19:32:00,0.70222,0.70232,0.70205,0.70205,174799998.0
2005-01-05 19:33:00,0.70205,0.70236,0.70205,0.70236,91999998.0
2005-01-05 19:34:00,0.70238,0.70243,0.70218,0.70243,182199999.0
2005-01-05 19:35:00,0.70245,0.70252,0.70226,0.70244,188499999.0
2005-01-05 19:36:00,0.70251,0.70265,0.70236,0.70249,200700001.0
2005-01-05 19:37:00,0.70273,0.70279,0.70235,0.70235,150300001.0
2005-01-05 19:38:00,0.70247,0.70247,0.70224,0.70224,108800000.0
2005-01-05 19:39:00,0.70252,0.70257,0.70241,0.7025,271699998.0
2005-01-05 19:40:00,0.70247,0.70247,0.70236,0.70247,50300000.0
2005-01-05 19:41:00,0.70248,0.70249,0.7022,0.70229,105800001.0
2005-01-05 19:42:00,0.70229,0.70243,0.70225,0.70225,164899996.0
2005-01-05 19:43:00,0.70226,0.70233,0.70224,0.70233,54699999.0
2005-01-05 19:44:00,0.70241,0.70241,0.70178,0.70178,137800000.0
2005-01-05 19:45:00,0.70181,0.70197,0.70175,0.70175,47600000.0
2005-01-05 19:46:00,0.7016,0.70178,0.7014,0.70148,113799999.0
2005-01-05 19:47:00,0.70139,0.70147,0.70135,0.70135,56300001.0
2005-01-05 19:48:00,0.7014,0.70159,0.70131,0.70138,108499997.0
2005-01-05 19:49:00,0.70147,0.7016,0.70079,0.70079,112499999.0
2005-01-05 19:50:00,0.70097,0.70116,0.70056,0.70061,84000001.0
2005-01-05 19:51:00,0.7008,0.70091,0.70052,0.70084,174900000.0
2005-01-05 19:52:00,0.70089,0.70089,0.70063,0.7007,188100002.0
2005-01-05 19:53:00,0.70062,0.70084,0.70037,0.70084,112400001.0
2005-01-05 19:54:00,0.70083,0.70105,0.70077,0.701,124499999.0
2005-01-05 19:55:00,0.70091,0.70114,0.70067,0.7008,228099999.0
2005-01-05 19:56:00,0.70087,0.70107,0.70073,0.70097,264999996.0
2005-01-05 19:57:00,0.70089,0.70109,0.70082,0.70097,138699999.0
2005-01-05 19:58:00,0.70104,0.70104,0.70059,0.70087,202299999.0
2005-01-05 19:59:00,0.70107,0.7011,0.70081,0.70081,85599999.0
2005-01-05 20:00:00,0.70094,0.70111,0.70087,0.70095,241200001.0
2005-01-05 20:01:00,0.70103,0.70103,0.70076,0.70099,132600002.0
2005-01-05 20:02:00,0.70125,0.70132,0.70111,0.70115,88100000.0
2005-01-05 20:03:00,0.70115,0.70118,0.70087,0.70087,52899999.0
2005-01-05 20:04:00,0.70101,0.70103,0.70085,0.70089,133900002.0
2005-01-05 20:05:00,0.70094,0.70099,0.70059,0.70059,164300000.0
2005-01-05 20:06:00,0.70079,0.70095,0.7006,0.70081,356800001.0
2005-01-05 20:07:00,0.70066,0.70097,0.70054,0.70078,99500001.0
2005-01-05 20:08:00,0.70071,0.70071,0.7006,0.70065,89600002.0
2005-01-05 20:09:00,0.70088,0.70088,0.70042,0.70075,96099999.0
2005-01-05 20:10:00,0.70078,0.70107,0.70078,0.70095,107700000.0
2005-01-05 20:11:00,0.70087,0.70126,0.70069,0.70126,162500001.0
2005-01-05 20:12:00,0.7011,0.70119,0.70096,0.70119,78400000.0
2005-01-05 20:13:00,0.70133,0.70145,0.70117,0.70141,79199999.0
2005-01-05 20:14:00,0.70121,0.70158,0.70106,0.70149,114799999.0
2005-01-05 20:15:00,0.70141,0.70146,0.70132,0.70132,58899999.0
2005-01-05 20:16:00,0.70139,0.70161,0.7013,0.7013,486300001.0
2005-01-05 20:17:00,0.70132,0.7016,0.70122,0.7016,257400002.0
2005-01-05 20:18:00,0.70157,0.70157,0.70142,0.70142,108300000.0
2005-01-05 20:19:00,0.70141,0.70149,0.70115,0.70115,60600000.0
2005-01-05 20:20:00,0.70128,0.70131,0.70119,0.70127,83000000.0
2005-01-05 20:21:00,0.70135,0.70135,0.70109,0.70126,83500001.0
2005-01-05 20:22:00,0.70134,0.70142,0.70101,0.70101,112000000.0
2005-01-05 20:23:00,0.70149,0.70149,0.70126,0.70149,56500000.0
2005-01-05 20:24:00,0.70135,0.70135,0.7009,0.70122,149399998.0
2005-01-05 20:25:00,0.70116,0.70134,0.70098,0.70103,136799998.0
2005-01-05 20:26:00,0.70083,0.70103,0.7008,0.70087,115599998.0
2005-01-05 20:27:00,0.70077,0.70102,0.70075,0.70102,50700000.0
2005-01-05 20:28:00,0.70075,0.70083,0.70057,0.70083,100800001.0
2005-01-05 20:29:00,0.70102,0.7011,0.70073,0.70103,283499998.0
2005-01-05 20:30:00,0.70092,0.70109,0.70081,0.70109,278300000.0
2005-01-05 20:31:00,0.70073,0.70099,0.70055,0.70097,252200001.0
2005-01-05 20:32:00,0.70067,0.70093,0.70067,0.70084,123500000.0
2005-01-05 20:33:00,0.70076,0.70083,0.70031,0.70066,194799997.0
2005-01-05 20:34:00,0.70085,0.70098,0.70073,0.70098,115399999.0
2005-01-05 20:35:00,0.70079,0.70086,0.70052,0.70086,51800000.0
2005-01-05 20:36:00,0.70094,0.70094,0.70039,0.70039,163200003.0
2005-01-05 20:37:00,0.70069,0.70106,0.70062,0.7008,195900001.0
2005-01-05 20:38:00,0.70083,0.70092,0.70064,0.70092,148200000.0
2005-01-05 20:39:00,0.70039,0.70082,0.70039,0.70082,60200000.0
2005-01-05 20:40:00,0.70094,0.70119,0.70093,0.7011,209600001.0
2005-01-05 20:41:00,0.70106,0.70106,0.7008,0.70102,138899997.0
2005-01-05 20:42:00,0.70074,0.70103,0.70062,0.70085,126499999.0
2005-01-05 20:43:00,0.7007,0.7012,0.7007,0.70077,136899997.0
2005-01-05 20:44:00,0.70081,0.70113,0.7008,0.70113,64900000.0
2005-01-05 20:45:00,0.701,0.701,0.70069,0.70076,45099999.0
2005-01-05 20:46:00,0.70101,0.70105,0.70085,0.70101,53400000.0
2005-01-05 20:47:00,0.70114,0.70114,0.70096,0.70096,86499998.0
2005-01-05 20:48:00,0.70076,0.70093,0.7007,0.70093,78900002.0
2005-01-05 20:49:00,0.701,0.70111,0.70089,0.70098,94800000.0
2005-01-05 20:50:00,0.70097,0.70097,0.70082,0.70092,169999998.0
2005-01-05 20:51:00,0.7009,0.70102,0.70086,0.70094,78299999.0
2005-01-05 20:52:00,0.70097,0.70118,0.7008,0.7008,53900000.0
2005-01-05 20:53:00,0.70093,0.70128,0.70088,0.70088,345500000.0
2005-01-05 20:54:00,0.70088,0.70125,0.70088,0.70112,183700000.0
2005-01-05 20:55:00,0.70093,0.70093,0.70082,0.70088,64000001.0
2005-01-05 20:56:00,0.70062,0.70109,0.70062,0.70109,87399999.0
2005-01-05 20:57:00,0.70085,0.70085,0.70052,0.70052,70400000.0
2005-01-05 20:58:00,0.70058,0.70088,0.7005,0.70088,283799998.0
2005-01-05 20:59:00,0.70078,0.70091,0.70059,0.70071,176499999.0
2005-01-05 21:00:00,0.70097,0.7011,0.70076,0.70091,224099998.0
2005-01-05 21:01:00,0.70085,0.70106,0.70085,0.70089,78300001.0
2005-01-05 21:02:00,0.70125,0.70125,0.70105,0.70105,104300000.0
2005-01-05 21:03:00,0.7008,0.70108,0.70071,0.70108,133500001.0
2005-01-05 21:04:00,0.70085,0.70095,0.70073,0.70095,90900001.0
2005-01-05 21:05:00,0.70105,0.70105,0.70077,0.70082,137299999.0
2005-01-05 21:06:00,0.70051,0.70101,0.70034,0.70034,171499999.0
2005-01-05 21:07:00,0.70072,0.70101,0.70066,0.70066,117200000.0
2005-01-05 21:08:00,0.70048,0.70079,0.70048,0.70048,154899998.0
2005-01-05 21:09:00,0.70052,0.70074,0.70042,0.70042,134000002.0
2005-01-05 21:10:00,0.70072,0.70079,0.70058,0.70079,87799998.0
2005-01-05 21:11:00,0.70078,0.70081,0.70064,0.70077,80700000.0
2005-01-05 21:12:00,0.70046,0.70074,0.70033,0.70074,119100001.0
2005-01-05 21:13:00,0.70065,0.70065,0.7004,0.70065,78999999.0
2005-01-05 21:14:00,0.70061,0.70061,0.70037,0.70048,137700001.0
2005-01-05 21:15:00,0.70043,0.70044,0.69981,0.69995,169799998.0
2005-01-05 21:16:00,0.7001,0.7001,0.69916,0.6995,149400001.0
2005-01-05 21:17:00,0.70009,0.70009,0.69972,0.7,172599998.0
2005-01-05 21:18:00,0.70017,0.70023,0.70009,0.70015,172500000.0
2005-01-05 21:19:00,0.70003,0.70003,0.6996,0.69978,130200001.0
2005-01-05 21:20:00,0.69979,0.69979,0.69918,0.69953,283600002.0
2005-01-05 21:21:00,0.69955,0.69973,0.69955,0.69973,81900000.0
2005-01-05 21:22:00,0.69974,0.69978,0.69962,0.69976,63100000.0
2005-01-05 21:23:00,0.69981,0.69986,0.69968,0.69986,122999999.0
2005-01-05 21:24:00,0.69989,0.69989,0.69957,0.69968,93599999.0
2005-01-05 21:25:00,0.69977,0.6998,0.69957,0.6998,160500002.0
2005-01-05 21:26:00,0.69974,0.69974,0.69953,0.69965,152899998.0
2005-01-05 21:27:00,0.6998,0.69987,0.69952,0.69965,120399999.0
2005-01-05 21:28:00,0.69982,0.69986,0.69974,0.69986,68900001.0
2005-01-05 21:29:00,0.69972,0.69993,0.69958,0.69989,97400000.0
2005-01-05 21:30:00,0.70002,0.70013,0.69955,0.69993,117000000.0
2005-01-05 21:31:00,0.69983,0.69984,0.6996,0.69983,109900000.0
2005-01-05 21:32:00,0.69984,0.70014,0.69979,0.70007,90199999.0
2005-01-05 21:33:00,0.70008,0.70008,0.69991,0.69993,75499999.0
2005-01-05 21:34:00,0.70005,0.70034,0.70005,0.7003,139499999.0
2005-01-05 21:35:00,0.70026,0.70026,0.70001,0.70019,187100001.0
2005-01-05 21:36:00,0.70046,0.70046,0.69998,0.70011,231100001.0
2005-01-05 21:37:00,0.70012,0.70023,0.6999,0.70007,113899999.0
2005-01-05 21:38:00,0.70026,0.70047,0.7001,0.70047,107300000.0
2005-01-05 21:39:00,0.70047,0.70047,0.70015,0.70027,111799999.0
2005-01-05 21:40:00,0.70023,0.70032,0.69998,0.70031,187399996.0
2005-01-05 21:41:00,0.70035,0.70046,0.70035,0.70038,133499999.0
2005-01-05 21:42:00,0.70029,0.70045,0.70029,0.70032,82399999.0
2005-01-05 21:43:00,0.70041,0.70051,0.70022,0.70022,69000001.0
2005-01-05 21:44:00,0.70032,0.70055,0.70032,0.70039,68200000.0
2005-01-05 21:45:00,0.70042,0.70042,0.70005,0.70005,109399999.0
2005-01-05 21:46:00,0.70023,0.7004,0.70022,0.70037,83300000.0
2005-01-05 21:47:00,0.70041,0.70042,0.70032,0.7004,69400000.0
2005-01-05 21:48:00,0.70038,0.7005,0.70029,0.7003,158499995.0
2005-01-05 21:49:00,0.70037,0.7006,0.70037,0.70049,76200000.0
2005-01-05 21:50:00,0.70051,0.70051,0.70036,0.70049,74100000.0
2005-01-05 21:51:00,0.70051,0.70054,0.70032,0.70052,130400001.0
2005-01-05 21:52:00,0.70054,0.70068,0.70038,0.70068,78100000.0
2005-01-05 21:53:00,0.70036,0.70048,0.70036,0.70045,61399999.0
2005-01-05 21:54:00,0.70058,0.7006,0.7005,0.70058,73500000.0
2005-01-05 21:55:00,0.70066,0.70066,0.7006,0.70066,71300002.0
2005-01-05 21:56:00,0.70076,0.70076,0.70028,0.70039,79300001.0
2005-01-05 21:57:00,0.70077,0.70077,0.70047,0.70061,191899999.0
2005-01-05 21:58:00,0.70039,0.70045,0.70024,0.70036,91300000.0
2005-01-05 21:59:00,0.70008,0.70042,0.70007,0.70033,92800000.0
2005-01-05 22:00:00,0.70034,0.70034,0.69999,0.70015,85300001.0
2005-01-05 22:01:00,0.6999,0.70009,0.69971,0.69977,78099998.0
2005-01-05 22:02:00,0.69974,0.69984,0.69959,0.69963,122900000.0
2005-01-05 22:03:00,0.69961,0.69985,0.69953,0.69982,105300000.0
2005-01-05 22:04:00,0.69998,0.70016,0.69984,0.69985,129299998.0
2005-01-05 22:05:00,0.69995,0.70016,0.69994,0.70007,126199997.0
2005-01-05 22:06:00,0.69966,0.7001,0.69966,0.69989,153600001.0
2005-01-05 22:07:00,0.69982,0.70022,0.69982,0.70009,117399999.0
2005-01-05 22:08:00,0.70006,0.7002,0.69994,0.70002,87399999.0
2005-01-05 22:09:00,0.70012,0.70037,0.70012,0.70037,73599999.0
2005-01-05 22:10:00,0.70036,0.70036,0.70026,0.70031,64500001.0
2005-01-05 22:11:00,0.70017,0.7004,0.70017,0.7004,134200001.0
2005-01-05 22:12:00,0.70048,0.70048,0.70021,0.70021,145200000.0
2005-01-05 22:13:00,0.70025,0.70025,0.69996,0.70024,100200002.0
2005-01-05 22:14:00,0.70034,0.7004,0.70022,0.70034,79500002.0
2005-01-05 22:15:00,0.69988,0.70029,0.69988,0.70022,89100000.0
2005-01-05 22:16:00,0.70015,0.70015,0.69989,0.69989,70200001.0
2005-01-05 22:17:00,0.69984,0.70014,0.69972,0.70014,90899999.0
2005-01-05 22:18:00,0.7001,0.7001,0.69976,0.6998,92099999.0
2005-01-05 22:19:00,0.6996,0.69999,0.6996,0.6999,68499999.0
2005-01-05 22:20:00,0.69993,0.70001,0.69976,0.69997,77800000.0
2005-01-05 22:21:00,0.70008,0.70028,0.70008,0.70008,83699999.0
2005-01-05 22:22:00,0.70018,0.70027,0.69996,0.69996,90100000.0
2005-01-05 22:23:00,0.69993,0.70017,0.69983,0.69983,69600000.0
2005-01-05 22:24:00,0.69911,0.69949,0.69911,0.69949,192500000.0
2005-01-05 22:25:00,0.69933,0.6996,0.69925,0.69925,128600000.0
2005-01-05 22:26:00,0.69947,0.69975,0.69943,0.69973,86200000.0
2005-01-05 22:27:00,0.69915,0.69953,0.69915,0.69953,82900001.0
2005-01-05 22:28:00,0.69933,0.69933,0.69923,0.69924,68700000.0
2005-01-05 22:29:00,0.69956,0.69956,0.69935,0.69935,80800002.0
2005-01-05 22:30:00,0.69927,0.69927,0.69899,0.699,123900000.0
2005-01-05 22:31:00,0.69898,0.699,0.6988,0.6988,103499999.0
2005-01-05 22:32:00,0.69893,0.69913,0.69888,0.69896,116000000.0
2005-01-05 22:33:00,0.69896,0.69926,0.69896,0.69918,126400000.0
2005-01-05 22:34:00,0.6993,0.69946,0.69896,0.69927,82100001.0
2005-01-05 22:35:00,0.69921,0.69924,0.699,0.69916,102000000.0
2005-01-05 22:36:00,0.69924,0.6994,0.69907,0.6994,75100000.0
2005-01-05 22:37:00,0.69924,0.69953,0.69917,0.69917,56700000.0
2005-01-05 22:38:00,0.699,0.69935,0.69887,0.69935,107600000.0
2005-01-05 22:39:00,0.69943,0.69961,0.69932,0.69943,105500000.0
2005-01-05 22:40:00,0.69981,0.69984,0.69958,0.69961,119000000.0
2005-01-05 22:41:00,0.69933,0.6998,0.69915,0.69933,123099999.0
2005-01-05 22:42:00,0.69915,0.6993,0.69892,0.6993,135199997.0
2005-01-05 22:43:00,0.69921,0.69934,0.69885,0.69924,164399998.0
2005-01-05 22:44:00,0.6993,0.6993,0.69906,0.69919,141299999.0
2005-01-05 22:45:00,0.69916,0.69944,0.69916,0.69928,200700002.0
2005-01-05 22:46:00,0.69926,0.6995,0.69894,0.69929,176800000.0
2005-01-05 22:47:00,0.69905,0.6992,0.69897,0.69908,101700003.0
2005-01-05 22:48:00,0.69907,0.69916,0.69894,0.69916,79700000.0
2005-01-05 22:49:00,0.69915,0.6992,0.69908,0.6992,46100001.0
2005-01-05 22:50:00,0.69912,0.69919,0.69891,0.69908,182999999.0
2005-01-05 22:51:00,0.69914,0.69914,0.6989,0.6989,201499999.0
2005-01-05 22:52:00,0.69904,0.69915,0.69887,0.69912,71100000.0
2005-01-05 22:53:00,0.69897,0.69915,0.69874,0.69915,78300000.0
2005-01-05 22:54:00,0.69899,0.6991,0.69895,0.69895,107100001.0
2005-01-05 22:55:00,0.69891,0.6991,0.69886,0.69886,105300000.0
2005-01-05 22:56:00,0.69867,0.69888,0.69849,0.69878,139099999.0
2005-01-05 22:57:00,0.69894,0.69899,0.69872,0.69898,96199999.0
2005-01-05 22:58:00,0.69885,0.69897,0.69871,0.69892,77299999.0
2005-01-05 22:59:00,0.69873,0.69892,0.69855,0.69855,131400000.0
2005-01-05 23:00:00,0.6986,0.69862,0.69802,0.69862,99600001.0
2005-01-05 23:01:00,0.69835,0.69855,0.69799,0.69838,111400001.0
2005-01-05 23:02:00,0.69835,0.69854,0.69834,0.69853,58299999.0
2005-01-05 23:03:00,0.69867,0.69879,0.69842,0.69879,59100000.0
2005-01-05 23:04:00,0.69865,0.69876,0.69852,0.69876,45300000.0
2005-01-05 23:05:00,0.69878,0.69887,0.69858,0.69875,90199999.0
2005-01-05 23:06:00,0.69882,0.69893,0.69861,0.69861,114499999.0
2005-01-05 23:07:00,0.69856,0.69869,0.6984,0.69868,73900000.0
2005-01-05 23:08:00,0.69884,0.69895,0.69875,0.6989,87299999.0
2005-01-05 23:09:00,0.6985,0.69881,0.69844,0.69879,84100001.0
2005-01-05 23:10:00,0.69893,0.69893,0.69855,0.69855,83700001.0
2005-01-05 23:11:00,0.69866,0.69884,0.69845,0.6986,170200001.0
2005-01-05 23:12:00,0.6984,0.69862,0.69839,0.69862,65400000.0
2005-01-05 23:13:00,0.6986,0.6986,0.69828,0.69843,113999999.0
2005-01-05 23:14:00,0.69852,0.69852,0.69811,0.69825,91600000.0
2005-01-05 23:15:00,0.69824,0.69839,0.69824,0.6983,66799999.0
2005-01-05 23:16:00,0.69827,0.69844,0.69809,0.69844,87599999.0
2005-01-05 23:17:00,0.6985,0.6985,0.69834,0.69847,110799998.0
2005-01-05 23:18:00,0.69852,0.69855,0.69824,0.69855,62300000.0
2005-01-05 23:19:00,0.69844,0.69857,0.69839,0.69839,82499998.0
2005-01-05 23:20:00,0.69849,0.6985,0.69832,0.69844,95400001.0
2005-01-05 23:21:00,0.6985,0.69874,0.69839,0.69839,124100001.0
2005-01-05 23:22:00,0.69856,0.69905,0.69844,0.69905,88999999.0
2005-01-05 23:23:00,0.6989,0.69917,0.69877,0.69897,70400000.0
2005-01-05 23:24:00,0.69914,0.69929,0.69893,0.69894,101499999.0
2005-01-05 23:25:00,0.6988,0.69884,0.6986,0.69884,106300000.0
2005-01-05 23:26:00,0.69843,0.69865,0.69841,0.69846,99899998.0
2005-01-05 23:27:00,0.69863,0.69873,0.69855,0.69855,103000002.0
2005-01-05 23:28:00,0.69864,0.69875,0.69857,0.69875,192499995.0
2005-01-05 23:29:00,0.69868,0.69871,0.69839,0.69849,127900003.0
2005-01-05 23:30:00,0.6987,0.6987,0.69827,0.69827,92499997.0
2005-01-05 23:31:00,0.69894,0.69903,0.69865,0.69877,93600000.0
2005-01-05 23:32:00,0.69882,0.69882,0.69853,0.69856,75899998.0
2005-01-05 23:33:00,0.69852,0.69876,0.69852,0.69862,81700000.0
2005-01-05 23:34:00,0.69848,0.69886,0.69848,0.69872,81699999.0
2005-01-05 23:35:00,0.69852,0.69878,0.69842,0.69878,53200000.0
2005-01-05 23:36:00,0.69851,0.699,0.69851,0.699,68000000.0
2005-01-05 23:37:00,0.69891,0.69896,0.69869,0.69869,47800000.0
2005-01-05 23:38:00,0.69894,0.69896,0.69856,0.69896,67500000.0
2005-01-05 23:39:00,0.6988,0.69889,0.69873,0.69881,54500000.0
2005-01-05 23:40:00,0.69897,0.69897,0.69863,0.69886,106399999.0
2005-01-05 23:41:00,0.69888,0.69888,0.69869,0.69888,33400000.0
2005-01-05 23:42:00,0.69897,0.69897,0.69867,0.69887,74600000.0
2005-01-05 23:43:00,0.69897,0.69897,0.69873,0.69884,75400002.0
2005-01-05 23:44:00,0.69863,0.69868,0.69852,0.69861,90999998.0
2005-01-05 23:45:00,0.69877,0.69883,0.69846,0.69858,144399998.0
2005-01-05 23:46:00,0.69861,0.69876,0.69861,0.69875,112300000.0
2005-01-05 23:47:00,0.69881,0.69881,0.69851,0.69858,93800000.0
2005-01-05 23:48:00,0.69857,0.69872,0.69857,0.6987,80900000.0
2005-01-05 23:49:00,0.69882,0.69882,0.6987,0.69878,46800000.0
2005-01-05 23:50:00,0.69865,0.69865,0.69819,0.69835,114299999.0
2005-01-05 23:51:00,0.69835,0.6986,0.69835,0.6986,82299999.0
2005-01-05 23:52:00,0.69847,0.69854,0.69843,0.69845,90100001.0
2005-01-05 23:53:00,0.69856,0.69856,0.69839,0.69852,41000000.0
2005-01-05 23:54:00,0.69855,0.69861,0.69829,0.69829,110800000.0
2005-01-05 23:55:00,0.69879,0.69886,0.69829,0.69829,50500000.0
2005-01-05 23:56:00,0.6987,0.6987,0.69837,0.69837,162900004.0
2005-01-05 23:57:00,0.69822,0.69847,0.69822,0.69847,54200000.0
2005-01-05 23:58:00,0.69863,0.69864,0.69839,0.69839,62900000.0
2005-01-05 23:59:00,0.69836,0.69866,0.69836,0.69853,96900000.0
2005-01-06 00:00:00,0.69866,0.69866,0.6984,0.6986,71600000.0
2005-01-06 00:01:00,0.69864,0.69871,0.69816,0.69853,111500000.0
2005-01-06 00:02:00,0.69846,0.69865,0.69846,0.69851,69000000.0
2005-01-06 00:03:00,0.69863,0.69882,0.69861,0.69882,77499999.0
2005-01-06 00:04:00,0.6989,0.69896,0.69883,0.69896,55300000.0
2005-01-06 00:05:00,0.69886,0.69886,0.69844,0.69844,46300000.0
2005-01-06 00:06:00,0.69873,0.69887,0.6987,0.6987,101300000.0
2005-01-06 00:07:00,0.69874,0.69884,0.69854,0.69875,141100000.0
2005-01-06 00:08:00,0.69862,0.69879,0.69848,0.69879,77000001.0
2005-01-06 00:09:00,0.69863,0.69872,0.69846,0.69847,83299999.0
2005-01-06 00:10:00,0.69856,0.69872,0.69853,0.69869,98200000.0
2005-01-06 00:11:00,0.69857,0.69869,0.69847,0.69847,107299998.0
2005-01-06 00:12:00,0.69851,0.69865,0.69848,0.69848,77000000.0
2005-01-06 00:13:00,0.69857,0.69871,0.69835,0.69871,96500000.0
2005-01-06 00:14:00,0.69857,0.69864,0.69836,0.69864,45600000.0
2005-01-06 00:15:00,0.69871,0.69873,0.69852,0.69873,75700000.0
2005-01-06 00:16:00,0.6984,0.69865,0.69836,0.69865,91300001.0
2005-01-06 00:17:00,0.69841,0.69863,0.69836,0.69854,82100000.0
2005-01-06 00:18:00,0.69875,0.69875,0.6986,0.6987,110000001.0
2005-01-06 00:19:00,0.69867,0.69878,0.69855,0.6987,106900001.0
2005-01-06 00:20:00,0.69867,0.69867,0.6984,0.6984,88500001.0
2005-01-06 00:21:00,0.69832,0.69852,0.69832,0.69845,132600000.0
2005-01-06 00:22:00,0.69858,0.69875,0.69855,0.6986,60500000.0
2005-01-06 00:23:00,0.69833,0.69862,0.69833,0.69862,38999999.0
2005-01-06 00:24:00,0.69878,0.6988,0.69858,0.6988,61400000.0
2005-01-06 00:25:00,0.69893,0.69893,0.69873,0.69875,101299999.0
2005-01-06 00:26:00,0.69873,0.69877,0.69873,0.69877,53800002.0
2005-01-06 00:27:00,0.69865,0.69891,0.69865,0.69891,55000000.0
2005-01-06 00:28:00,0.69889,0.69904,0.69868,0.699,144500000.0
2005-01-06 00:29:00,0.69895,0.69904,0.69884,0.69903,100399999.0
2005-01-06 00:30:00,0.69902,0.69925,0.69879,0.69904,93600000.0
2005-01-06 00:31:00,0.69908,0.69923,0.69897,0.69897,79200000.0
2005-01-06 00:32:00,0.69897,0.69926,0.69897,0.69926,109700002.0
2005-01-06 00:33:00,0.69926,0.69926,0.69899,0.69913,99400002.0
2005-01-06 00:34:00,0.69924,0.69932,0.69917,0.69932,60000000.0
2005-01-06 00:35:00,0.69874,0.69894,0.69865,0.69869,97299999.0
2005-01-06 00:36:00,0.69891,0.69905,0.69891,0.69903,89300000.0
2005-01-06 00:37:00,0.69916,0.69916,0.6986,0.69886,115900001.0
2005-01-06 00:38:00,0.69871,0.69887,0.69871,0.69887,51500000.0
2005-01-06 00:39:00,0.69897,0.69904,0.69892,0.69904,126399999.0
2005-01-06 00:40:00,0.6989,0.6989,0.69871,0.69878,62900000.0
2005-01-06 00:41:00,0.69889,0.69903,0.69877,0.69899,64499999.0
2005-01-06 00:42:00,0.69878,0.69895,0.69878,0.6988,120900000.0
2005-01-06 00:43:00,0.69896,0.69911,0.69878,0.69906,141800000.0
2005-01-06 00:44:00,0.69915,0.69926,0.69898,0.69898,122600004.0
2005-01-06 00:45:00,0.69917,0.69917,0.69898,0.69902,48600000.0
2005-01-06 00:46:00,0.69907,0.69916,0.6989,0.69892,80000001.0
2005-01-06 00:47:00,0.69882,0.69909,0.6988,0.69909,129900001.0
2005-01-06 00:48:00,0.69913,0.69914,0.6988,0.69906,85399998.0
2005-01-06 00:49:00,0.69905,0.69905,0.69881,0.69892,78900000.0
2005-01-06 00:50:00,0.69902,0.69902,0.69873,0.69873,51500000.0
2005-01-06 00:51:00,0.69875,0.69904,0.69875,0.69904,58299999.0
2005-01-06 00:52:00,0.69899,0.69899,0.69866,0.6988,99699999.0
2005-01-06 00:53:00,0.69858,0.6989,0.69858,0.6988,86999999.0
2005-01-06 00:54:00,0.69875,0.69875,0.69846,0.69851,80800000.0
2005-01-06 00:55:00,0.69843,0.69873,0.6984,0.69873,53499999.0
2005-01-06 00:56:00,0.69864,0.69867,0.69847,0.69861,74800000.0
2005-01-06 00:57:00,0.69856,0.69873,0.69856,0.69873,57500000.0
2005-01-06 00:58:00,0.6989,0.69895,0.6987,0.6987,57300000.0
2005-01-06 00:59:00,0.6986,0.6987,0.69855,0.69867,89400001.0
2005-01-06 01:00:00,0.69877,0.69877,0.69868,0.69872,106100000.0
2005-01-06 01:01:00,0.69849,0.69869,0.69848,0.69859,78899999.0
2005-01-06 01:02:00,0.69855,0.69867,0.69855,0.69865,65500001.0
2005-01-06 01:03:00,0.69874,0.6988,0.69849,0.69849,42999999.0
2005-01-06 01:04:00,0.69866,0.69886,0.69862,0.69875,107499998.0
2005-01-06 01:05:00,0.69889,0.69896,0.69875,0.69883,160300001.0
2005-01-06 01:06:00,0.69865,0.699,0.69865,0.699,62900000.0
2005-01-06 01:07:00,0.69869,0.69904,0.69861,0.69889,140300003.0
2005-01-06 01:08:00,0.69877,0.69877,0.6986,0.69875,39200000.0
2005-01-06 01:09:00,0.69896,0.69919,0.69873,0.69919,127600001.0
2005-01-06 01:10:00,0.69916,0.69932,0.69905,0.69923,185199999.0
2005-01-06 01:11:00,0.69906,0.69932,0.69867,0.69867,90500001.0
2005-01-06 01:12:00,0.69867,0.69897,0.69862,0.69877,126699999.0
2005-01-06 01:13:00,0.69909,0.69909,0.69877,0.69877,129600002.0
2005-01-06 01:14:00,0.69871,0.69887,0.69871,0.69887,50100000.0
2005-01-06 01:15:00,0.69877,0.69889,0.69841,0.69852,45600000.0
2005-01-06 01:16:00,0.69846,0.69857,0.69838,0.69842,109100000.0
2005-01-06 01:17:00,0.69845,0.69845,0.69812,0.69818,89200001.0
2005-01-06 01:18:00,0.69828,0.69857,0.69823,0.69853,128700002.0
2005-01-06 01:19:00,0.69867,0.69891,0.69864,0.6987,146400001.0
2005-01-06 01:20:00,0.69852,0.69854,0.69834,0.69847,79899998.0
2005-01-06 01:21:00,0.69852,0.69869,0.69838,0.69838,53100000.0
2005-01-06 01:22:00,0.69835,0.69862,0.69835,0.69847,59900000.0
2005-01-06 01:23:00,0.69835,0.69876,0.69835,0.69876,91699999.0
2005-01-06 01:24:00,0.6987,0.6988,0.69854,0.6988,75000000.0
2005-01-06 01:25:00,0.69869,0.6987,0.69853,0.6987,39600000.0
2005-01-06 01:26:00,0.6987,0.6987,0.69846,0.69853,49200000.0
2005-01-06 01:27:00,0.69863,0.69891,0.69863,0.69882,60400000.0
2005-01-06 01:28:00,0.69866,0.69875,0.69848,0.69865,152799996.0
2005-01-06 01:29:00,0.69862,0.69862,0.69851,0.69852,71300000.0
2005-01-06 01:30:00,0.69867,0.69872,0.69857,0.69857,79999999.0
2005-01-06 01:31:00,0.69872,0.6988,0.69854,0.6986,57200000.0
2005-01-06 01:32:00,0.69871,0.69892,0.69861,0.69892,82600000.0
2005-01-06 01:33:00,0.69868,0.69868,0.69833,0.69842,62100001.0
2005-01-06 01:34:00,0.6984,0.69871,0.6984,0.69871,70500002.0
2005-01-06 01:35:00,0.69875,0.69875,0.69858,0.6986,86200000.0
2005-01-06 01:36:00,0.6986,0.6986,0.69828,0.69828,94199999.0
2005-01-06 01:37:00,0.69851,0.69872,0.69847,0.69872,38900000.0
2005-01-06 01:38:00,0.69874,0.69874,0.69848,0.69856,55199999.0
2005-01-06 01:39:00,0.6985,0.69874,0.6985,0.69862,161900003.0
2005-01-06 01:40:00,0.69883,0.69883,0.69828,0.69828,83000000.0
2005-01-06 01:41:00,0.69845,0.6987,0.69837,0.69853,106799999.0
2005-01-06 01:42:00,0.6986,0.69875,0.69852,0.69875,48200000.0
2005-01-06 01:43:00,0.69871,0.69874,0.69853,0.69874,102000000.0
2005-01-06 01:44:00,0.6988,0.69889,0.69874,0.69874,49300000.0
2005-01-06 01:45:00,0.69878,0.69906,0.69876,0.69906,82100000.0
2005-01-06 01:46:00,0.69887,0.69918,0.69867,0.69867,89300000.0
2005-01-06 01:47:00,0.69884,0.69905,0.69884,0.69895,26300000.0
2005-01-06 01:48:00,0.6988,0.69888,0.6988,0.69884,133199999.0
2005-01-06 01:49:00,0.69898,0.69908,0.69884,0.69884,91800000.0
2005-01-06 01:50:00,0.69916,0.69916,0.69866,0.69866,77100001.0
2005-01-06 01:51:00,0.69905,0.69905,0.69878,0.69885,140600000.0
2005-01-06 01:52:00,0.69882,0.69894,0.69824,0.69824,49200000.0
2005-01-06 01:53:00,0.69881,0.69918,0.69881,0.69918,120299999.0
2005-01-06 01:54:00,0.6992,0.69924,0.69904,0.69919,79200001.0
2005-01-06 01:55:00,0.69924,0.6996,0.69924,0.69952,152500003.0
2005-01-06 01:56:00,0.69985,0.69985,0.69953,0.69953,77000000.0
2005-01-06 01:57:00,0.69931,0.69952,0.69931,0.69937,120600000.0
2005-01-06 01:58:00,0.69926,0.69934,0.69918,0.69918,53800000.0
2005-01-06 01:59:00,0.69911,0.69939,0.69911,0.69927,65700001.0
2005-01-06 02:00:00,0.69928,0.69943,0.69928,0.69938,79900000.0
2005-01-06 02:01:00,0.69952,0.6996,0.69932,0.69932,120400000.0
2005-01-06 02:02:00,0.69916,0.69938,0.69906,0.69938,137499998.0
2005-01-06 02:03:00,0.69916,0.69942,0.69908,0.6992,123699999.0
2005-01-06 02:04:00,0.69923,0.69946,0.69921,0.69934,113000000.0
2005-01-06 02:05:00,0.69927,0.69927,0.6991,0.6991,42200001.0
2005-01-06 02:06:00,0.69931,0.69931,0.69894,0.69894,78500000.0
2005-01-06 02:07:00,0.69931,0.69931,0.69916,0.6993,63999999.0
2005-01-06 02:08:00,0.69916,0.69919,0.69905,0.69919,64799998.0
2005-01-06 02:09:00,0.6992,0.69925,0.69899,0.69899,47800000.0
2005-01-06 02:10:00,0.69928,0.69928,0.69888,0.69906,87200001.0
2005-01-06 02:11:00,0.69921,0.69928,0.69919,0.69928,60599999.0
2005-01-06 02:12:00,0.69918,0.69937,0.69903,0.69929,86299999.0
2005-01-06 02:13:00,0.69937,0.69937,0.69922,0.69922,63699999.0
2005-01-06 02:14:00,0.69953,0.69953,0.69906,0.69916,67800000.0
2005-01-06 02:15:00,0.69915,0.69926,0.69906,0.69906,91099999.0
2005-01-06 02:16:00,0.69873,0.69928,0.69873,0.69925,115000000.0
2005-01-06 02:17:00,0.69926,0.69931,0.69916,0.69931,59300000.0
2005-01-06 02:18:00,0.69922,0.69935,0.69918,0.69924,84399999.0
2005-01-06 02:19:00,0.69925,0.6993,0.69895,0.69897,54200000.0
2005-01-06 02:20:00,0.69895,0.69914,0.69882,0.69914,67300000.0
2005-01-06 02:21:00,0.69912,0.6992,0.69893,0.6992,77600000.0
2005-01-06 02:22:00,0.69919,0.69919,0.69896,0.6991,110799998.0
2005-01-06 02:23:00,0.69904,0.69922,0.6989,0.69913,110800001.0
2005-01-06 02:24:00,0.69915,0.69915,0.69898,0.69908,79900000.0
2005-01-06 02:25:00,0.69902,0.69922,0.69897,0.6991,68599999.0
2005-01-06 02:26:00,0.69903,0.69913,0.6989,0.69895,103300001.0
2005-01-06 02:27:00,0.69907,0.69908,0.69878,0.69878,157799998.0
2005-01-06 02:28:00,0.69892,0.699,0.69881,0.6989,105599999.0
2005-01-06 02:29:00,0.69911,0.69922,0.69892,0.69892,118500000.0
2005-01-06 02:30:00,0.69903,0.69916,0.69903,0.69916,68000000.0
2005-01-06 02:31:00,0.69917,0.6992,0.69892,0.69903,150400002.0
2005-01-06 02:32:00,0.69915,0.69916,0.69901,0.69905,78700001.0
2005-01-06 02:33:00,0.69898,0.69928,0.69891,0.69908,123600001.0
2005-01-06 02:34:00,0.69899,0.69936,0.69899,0.69916,134700001.0
2005-01-06 02:35:00,0.69897,0.69922,0.69897,0.69912,62200000.0
2005-01-06 02:36:00,0.69905,0.69942,0.69905,0.69933,60599999.0
2005-01-06 02:37:00,0.69938,0.69938,0.69925,0.69934,39000000.0
2005-01-06 02:38:00,0.69922,0.69936,0.69915,0.69915,121000001.0
2005-01-06 02:39:00,0.6996,0.6996,0.69932,0.69939,101399999.0
2005-01-06 02:40:00,0.69933,0.69955,0.69931,0.69947,79699999.0
2005-01-06 02:41:00,0.69926,0.69927,0.69912,0.69926,102399999.0
2005-01-06 02:42:00,0.69941,0.69948,0.69915,0.69917,137300001.0
2005-01-06 02:43:00,0.69937,0.69937,0.69922,0.69925,85399998.0
2005-01-06 02:44:00,0.69939,0.69939,0.69923,0.69926,98600001.0
2005-01-06 02:45:00,0.69929,0.69939,0.69922,0.69922,87700002.0
2005-01-06 02:46:00,0.69914,0.69943,0.69914,0.69934,50200000.0
2005-01-06 02:47:00,0.69955,0.69955,0.69921,0.6995,138300001.0
2005-01-06 02:48:00,0.69945,0.69972,0.69938,0.69972,101299999.0
2005-01-06 02:49:00,0.69966,0.69967,0.69944,0.69967,51300001.0
2005-01-06 02:50:00,0.69978,0.69978,0.69947,0.69947,75500001.0
2005-01-06 02:51:00,0.69957,0.6996,0.69942,0.6995,132200001.0
2005-01-06 02:52:00,0.69949,0.69971,0.69942,0.69951,106599998.0
2005-01-06 02:53:00,0.69959,0.69966,0.69925,0.69935,107399999.0
2005-01-06 02:54:00,0.69915,0.69941,0.69915,0.69929,128799998.0
2005-01-06 02:55:00,0.69935,0.69952,0.69935,0.69943,46000000.0
2005-01-06 02:56:00,0.69937,0.69949,0.69921,0.6994,100800000.0
2005-01-06 02:57:00,0.6993,0.69944,0.69923,0.69923,51200000.0
2005-01-06 02:58:00,0.6993,0.6993,0.69912,0.69914,51400000.0
2005-01-06 02:59:00,0.69939,0.69957,0.69939,0.69939,88699999.0
2005-01-06 03:00:00,0.69927,0.69937,0.69925,0.69925,125999998.0
2005-01-06 03:01:00,0.69918,0.69947,0.69916,0.69947,81200000.0
2005-01-06 03:02:00,0.69925,0.6995,0.69925,0.6995,98699999.0
2005-01-06 03:03:00,0.69954,0.69954,0.69931,0.69943,109400002.0
2005-01-06 03:04:00,0.69967,0.69994,0.6995,0.69994,115800001.0
2005-01-06 03:05:00,0.70007,0.70007,0.69961,0.69979,119299999.0
2005-01-06 03:06:00,0.69986,0.69999,0.69972,0.69986,115400001.0
2005-01-06 03:07:00,0.70026,0.70039,0.70014,0.70034,92800001.0
2005-01-06 03:08:00,0.70023,0.70043,0.69998,0.69998,99500000.0
2005-01-06 03:09:00,0.70013,0.7002,0.70004,0.70017,135499999.0
2005-01-06 03:10:00,0.70012,0.70022,0.69999,0.7,100999998.0
2005-01-06 03:11:00,0.69994,0.70025,0.69994,0.70005,44700001.0
2005-01-06 03:12:00,0.70002,0.7004,0.70002,0.7004,73900000.0
2005-01-06 03:13:00,0.70035,0.7007,0.70035,0.70056,81700000.0
2005-01-06 03:14:00,0.70076,0.70087,0.70061,0.70087,141900000.0
2005-01-06 03:15:00,0.70073,0.70087,0.7007,0.70087,73699999.0
2005-01-06 03:16:00,0.70076,0.70076,0.70057,0.70069,39900000.0
2005-01-06 03:17:00,0.70095,0.70098,0.70079,0.70092,60600002.0
2005-01-06 03:18:00,0.70075,0.70075,0.70052,0.7006,66100000.0
2005-01-06 03:19:00,0.70042,0.70068,0.70022,0.70022,85000002.0
2005-01-06 03:20:00,0.70047,0.7005,0.70039,0.70048,147700000.0
2005-01-06 03:21:00,0.70043,0.70043,0.70042,0.70042,36699998.0
2005-01-06 03:22:00,0.70031,0.70041,0.70018,0.70029,110899999.0
2005-01-06 03:23:00,0.70033,0.70058,0.70033,0.70058,80899999.0
2005-01-06 03:24:00,0.70047,0.70047,0.70026,0.70035,74999999.0
2005-01-06 03:25:00,0.70017,0.70017,0.69981,0.69988,53200000.0
2005-01-06 03:26:00,0.69989,0.6999,0.69979,0.69989,131900001.0
2005-01-06 03:27:00,0.69989,0.7001,0.69984,0.7001,35700000.0
2005-01-06 03:28:00,0.70015,0.70015,0.69982,0.69982,93300000.0
2005-01-06 03:29:00,0.69976,0.69991,0.69967,0.69991,104399999.0
2005-01-06 03:30:00,0.69994,0.70004,0.69982,0.69988,106900002.0
2005-01-06 03:31:00,0.69986,0.69988,0.69958,0.69965,103800000.0
2005-01-06 03:32:00,0.69992,0.69997,0.6997,0.69996,115699999.0
2005-01-06 03:33:00,0.7001,0.70015,0.69975,0.69975,59900000.0
2005-01-06 03:34:00,0.6998,0.70011,0.6998,0.69994,82700001.0
2005-01-06 03:35:00,0.6998,0.6998,0.69964,0.69967,157899999.0
2005-01-06 03:36:00,0.69978,0.69994,0.69978,0.69983,94599999.0
2005-01-06 03:37:00,0.70001,0.70001,0.69979,0.69979,91899999.0
2005-01-06 03:38:00,0.69986,0.70004,0.69984,0.70004,53400000.0
2005-01-06 03:39:00,0.70003,0.70012,0.69989,0.70012,92800004.0
2005-01-06 03:40:00,0.70003,0.70025,0.69997,0.70025,87000000.0
2005-01-06 03:41:00,0.70017,0.70025,0.69999,0.70025,99500000.0
2005-01-06 03:42:00,0.70015,0.70027,0.69996,0.70023,97700000.0
2005-01-06 03:43:00,0.70026,0.70026,0.70001,0.70002,99899999.0
2005-01-06 03:44:00,0.70009,0.70036,0.70009,0.70035,63300000.0
2005-01-06 03:45:00,0.70009,0.70033,0.70009,0.7001,77400000.0
2005-01-06 03:46:00,0.70012,0.70012,0.6998,0.69995,101999999.0
2005-01-06 03:47:00,0.69991,0.70011,0.69974,0.70011,147299998.0
2005-01-06 03:48:00,0.69982,0.70001,0.69973,0.70001,86199999.0
2005-01-06 03:49:00,0.70011,0.70019,0.7001,0.70019,103899999.0
2005-01-06 03:50:00,0.70022,0.70033,0.70009,0.7001,86100000.0
2005-01-06 03:51:00,0.70025,0.70025,0.70002,0.70022,100699998.0
2005-01-06 03:52:00,0.70014,0.70023,0.70014,0.70019,52599999.0
2005-01-06 03:53:00,0.70022,0.70036,0.70002,0.70002,95699999.0
2005-01-06 03:54:00,0.70032,0.70037,0.7002,0.70023,60000000.0
2005-01-06 03:55:00,0.70008,0.70029,0.70008,0.70024,60800000.0
2005-01-06 03:56:00,0.70008,0.70028,0.70001,0.70028,83700000.0
2005-01-06 03:57:00,0.69989,0.70026,0.69989,0.70007,49400001.0
2005-01-06 03:58:00,0.70014,0.70015,0.69986,0.69986,151999999.0
2005-01-06 03:59:00,0.69999,0.70018,0.69985,0.70018,96800000.0
2005-01-06 04:00:00,0.70012,0.70012,0.69984,0.69984,58900001.0
2005-01-06 04:01:00,0.69984,0.70025,0.69984,0.69992,87399998.0
2005-01-06 04:02:00,0.70026,0.70026,0.69986,0.70023,93599998.0
2005-01-06 04:03:00,0.70027,0.70027,0.70017,0.70017,128999997.0
2005-01-06 04:04:00,0.70036,0.70043,0.70024,0.70027,120399998.0
2005-01-06 04:05:00,0.70025,0.70043,0.70003,0.70043,110799999.0
2005-01-06 04:06:00,0.70043,0.70056,0.70023,0.70056,150499999.0
2005-01-06 04:07:00,0.70061,0.70061,0.70032,0.70032,118099996.0
2005-01-06 04:08:00,0.70037,0.70037,0.70025,0.70025,66799999.0
2005-01-06 04:09:00,0.70043,0.70054,0.70037,0.70045,106999999.0
2005-01-06 04:10:00,0.70033,0.70045,0.70033,0.70039,102300002.0
2005-01-06 04:11:00,0.70051,0.70087,0.70042,0.70086,120400002.0
2005-01-06 04:12:00,0.70089,0.70089,0.70058,0.70068,66299999.0
2005-01-06 04:13:00,0.70075,0.70084,0.7005,0.70059,75600000.0
2005-01-06 04:14:00,0.70055,0.70055,0.70017,0.70033,131500002.0
2005-01-06 04:15:00,0.70047,0.70055,0.70034,0.70051,86300000.0
2005-01-06 04:16:00,0.70043,0.70078,0.70043,0.70073,118299998.0
2005-01-06 04:17:00,0.70052,0.70073,0.70052,0.70068,93900000.0
2005-01-06 04:18:00,0.70067,0.70067,0.70046,0.70055,119399999.0
2005-01-06 04:19:00,0.70046,0.70048,0.70027,0.70036,109000000.0
2005-01-06 04:20:00,0.70026,0.70042,0.70005,0.70041,131499998.0
2005-01-06 04:21:00,0.70048,0.70052,0.70038,0.70042,114600001.0
2005-01-06 04:22:00,0.70052,0.70095,0.70045,0.70045,112999999.0
2005-01-06 04:23:00,0.70042,0.70065,0.70042,0.70065,56399999.0
2005-01-06 04:24:00,0.70062,0.70062,0.70029,0.70029,109299998.0
2005-01-06 04:25:00,0.70055,0.7008,0.70053,0.7008,129700002.0
2005-01-06 04:26:00,0.70045,0.70062,0.70045,0.70061,46900000.0
2005-01-06 04:27:00,0.70086,0.70101,0.70078,0.70078,104599999.0
2005-01-06 04:28:00,0.70097,0.70097,0.70069,0.70083,73400001.0
2005-01-06 04:29:00,0.7008,0.7008,0.70065,0.70071,64600000.0
2005-01-06 04:30:00,0.70057,0.70069,0.70045,0.70045,135200000.0
2005-01-06 04:31:00,0.7004,0.70079,0.7004,0.70074,82600000.0
2005-01-06 04:32:00,0.70075,0.70086,0.70065,0.70065,57599999.0
2005-01-06 04:33:00,0.70049,0.70056,0.70033,0.70033,77999999.0
2005-01-06 04:34:00,0.70013,0.70025,0.70004,0.70017,103200000.0
2005-01-06 04:35:00,0.70021,0.70033,0.70007,0.70032,145399998.0
2005-01-06 04:36:00,0.70016,0.70029,0.70016,0.70016,95700000.0
2005-01-06 04:37:00,0.70029,0.70045,0.70019,0.7004,94800000.0
2005-01-06 04:38:00,0.70042,0.70042,0.70018,0.70028,55800000.0
2005-01-06 04:39:00,0.70012,0.70024,0.69992,0.70024,86500001.0
2005-01-06 04:40:00,0.70036,0.70036,0.70016,0.70019,85900000.0
2005-01-06 04:41:00,0.70022,0.70031,0.70008,0.70031,63600001.0
2005-01-06 04:42:00,0.7004,0.7004,0.70013,0.70018,166199998.0
2005-01-06 04:43:00,0.70038,0.70055,0.70029,0.70038,72299999.0
2005-01-06 04:44:00,0.70024,0.70054,0.70024,0.70027,147900001.0
2005-01-06 04:45:00,0.70019,0.70046,0.70015,0.70046,97200000.0
2005-01-06 04:46:00,0.70031,0.70031,0.70012,0.70015,136900000.0
2005-01-06 04:47:00,0.70023,0.70042,0.70009,0.70009,80400000.0
2005-01-06 04:48:00,0.70026,0.70039,0.7001,0.70022,79600000.0
2005-01-06 04:49:00,0.70038,0.70058,0.70037,0.70049,105300000.0
2005-01-06 04:50:00,0.70052,0.70052,0.70013,0.70013,70200000.0
2005-01-06 04:51:00,0.70033,0.70041,0.70028,0.70028,89799999.0
2005-01-06 04:52:00,0.70031,0.70056,0.70031,0.70056,40700000.0
2005-01-06 04:53:00,0.70023,0.70035,0.70009,0.70035,135700002.0
2005-01-06 04:54:00,0.70048,0.70048,0.70039,0.7004,46300000.0
2005-01-06 04:55:00,0.70046,0.70046,0.70016,0.70021,74600000.0
2005-01-06 04:56:00,0.70041,0.70044,0.70025,0.70038,124999999.0
2005-01-06 04:57:00,0.70055,0.70055,0.7003,0.7005,104200000.0
2005-01-06 04:58:00,0.70042,0.70047,0.70018,0.70018,128199997.0
2005-01-06 04:59:00,0.7003,0.70052,0.70029,0.70052,105700001.0
2005-01-06 05:00:00,0.70044,0.70046,0.70026,0.70026,85500001.0
2005-01-06 05:01:00,0.70024,0.70058,0.70021,0.70036,91000000.0
2005-01-06 05:02:00,0.70042,0.70052,0.70025,0.70025,75200000.0
2005-01-06 05:03:00,0.70014,0.70026,0.70009,0.70025,86100000.0
2005-01-06 05:04:00,0.70028,0.70028,0.69974,0.70018,167199999.0
2005-01-06 05:05:00,0.70007,0.70026,0.70007,0.70013,74000001.0
2005-01-06 05:06:00,0.70007,0.70007,0.69972,0.69974,95500002.0
2005-01-06 05:07:00,0.69995,0.70007,0.69985,0.69989,92900000.0
2005-01-06 05:08:00,0.70007,0.70007,0.6998,0.6998,77600000.0
2005-01-06 05:09:00,0.69988,0.69996,0.69969,0.69996,107200000.0
2005-01-06 05:10:00,0.70001,0.70007,0.69963,0.69993,50900000.0
2005-01-06 05:11:00,0.69988,0.69988,0.69947,0.69981,86700000.0
2005-01-06 05:12:00,0.69975,0.70021,0.69955,0.70021,83700000.0
2005-01-06 05:13:00,0.7,0.7001,0.69946,0.69963,85900001.0
2005-01-06 05:14:00,0.69972,0.69972,0.69949,0.69952,112099998.0
2005-01-06 05:15:00,0.69945,0.69973,0.69938,0.69973,119700000.0
2005-01-06 05:16:00,0.69967,0.69979,0.69944,0.69954,60000000.0
2005-01-06 05:17:00,0.69961,0.69982,0.69956,0.69978,90700001.0
2005-01-06 05:18:00,0.70005,0.70012,0.69951,0.69965,112499999.0
2005-01-06 05:19:00,0.69957,0.69972,0.69954,0.69963,115499999.0
2005-01-06 05:20:00,0.6996,0.69974,0.69938,0.69965,112799998.0
2005-01-06 05:21:00,0.69967,0.69967,0.69938,0.69962,51100001.0
2005-01-06 05:22:00,0.69963,0.6997,0.69942,0.69961,129200000.0
2005-01-06 05:23:00,0.69964,0.69971,0.69958,0.69963,143500000.0
2005-01-06 05:24:00,0.69988,0.6999,0.69963,0.69976,110899999.0
2005-01-06 05:25:00,0.6997,0.69983,0.69959,0.69959,90100000.0
2005-01-06 05:26:00,0.69988,0.70024,0.69988,0.70002,69500000.0
2005-01-06 05:27:00,0.69985,0.69988,0.6997,0.69988,30300000.0
2005-01-06 05:28:00,0.69988,0.69988,0.69965,0.69965,27800000.0
2005-01-06 05:29:00,0.69959,0.69987,0.69959,0.69987,67100000.0
2005-01-06 05:30:00,0.6998,0.69984,0.69961,0.69974,117099999.0
2005-01-06 05:31:00,0.69979,0.69997,0.6997,0.69997,62999999.0
2005-01-06 05:32:00,0.69996,0.69997,0.69979,0.69993,46000000.0
2005-01-06 05:33:00,0.70019,0.70035,0.70001,0.70005,102700000.0
2005-01-06 05:34:00,0.69954,0.70018,0.69954,0.70018,64200000.0
2005-01-06 05:35:00,0.70044,0.70052,0.69999,0.69999,159899999.0
2005-01-06 05:36:00,0.70039,0.70039,0.69971,0.69984,77899998.0
2005-01-06 05:37:00,0.69995,0.70035,0.69995,0.70023,39299999.0
2005-01-06 05:38:00,0.70028,0.70028,0.6998,0.6998,108399998.0
2005-01-06 05:39:00,0.6999,0.6999,0.69956,0.69961,108599999.0
2005-01-06 05:40:00,0.69948,0.69948,0.69917,0.69917,73499999.0
2005-01-06 05:41:00,0.69916,0.69931,0.69916,0.6993,54000000.0
2005-01-06 05:42:00,0.69951,0.69951,0.69915,0.6992,72600001.0
2005-01-06 05:43:00,0.69935,0.69949,0.69905,0.69916,88300000.0
2005-01-06 05:44:00,0.69911,0.69925,0.69907,0.69925,78900000.0
2005-01-06 05:45:00,0.69917,0.69935,0.699,0.69921,126400001.0
2005-01-06 05:46:00,0.69942,0.69958,0.69926,0.69956,146699999.0
2005-01-06 05:47:00,0.69946,0.69946,0.69908,0.69911,89799999.0
2005-01-06 05:48:00,0.69922,0.69922,0.69896,0.69907,61199999.0
2005-01-06 05:49:00,0.69923,0.6993,0.69891,0.69903,80500000.0
2005-01-06 05:50:00,0.69905,0.69932,0.6989,0.6989,96900000.0
2005-01-06 05:51:00,0.69881,0.69895,0.69862,0.69874,93999999.0
2005-01-06 05:52:00,0.69873,0.69873,0.69836,0.69847,62100000.0
2005-01-06 05:53:00,0.69852,0.69877,0.69852,0.69867,59099999.0
2005-01-06 05:54:00,0.69865,0.69896,0.69856,0.69884,103599998.0
2005-01-06 05:55:00,0.69884,0.69884,0.69862,0.6987,108100001.0
2005-01-06 05:56:00,0.69845,0.69871,0.69835,0.69863,85299998.0
2005-01-06 05:57:00,0.69847,0.69864,0.69837,0.69859,65599999.0
2005-01-06 05:58:00,0.69867,0.69867,0.69839,0.69843,151699997.0
2005-01-06 05:59:00,0.69864,0.69873,0.69842,0.69849,137900001.0
2005-01-06 06:00:00,0.69838,0.69851,0.6983,0.69848,150899998.0
2005-01-06 06:01:00,0.69837,0.6986,0.69837,0.6986,51900000.0
2005-01-06 06:02:00,0.69857,0.69857,0.69828,0.69828,58899999.0
2005-01-06 06:03:00,0.69815,0.69844,0.69815,0.69843,89999999.0
2005-01-06 06:04:00,0.69829,0.69849,0.69824,0.69834,118599998.0
2005-01-06 06:05:00,0.69831,0.69853,0.69822,0.69841,120499998.0
2005-01-06 06:06:00,0.69832,0.69845,0.69829,0.69845,72299998.0
2005-01-06 06:07:00,0.69838,0.69852,0.69829,0.69831,112599999.0
2005-01-06 06:08:00,0.6983,0.69847,0.69829,0.69847,88600000.0
2005-01-06 06:09:00,0.6985,0.69868,0.69839,0.69868,99600001.0
2005-01-06 06:10:00,0.69871,0.69871,0.69848,0.69855,102700002.0
2005-01-06 06:11:00,0.69838,0.69854,0.69838,0.69854,31100000.0
2005-01-06 06:12:00,0.6986,0.69873,0.69848,0.69873,72300000.0
2005-01-06 06:13:00,0.69867,0.69867,0.6984,0.69856,130000003.0
2005-01-06 06:14:00,0.6987,0.69876,0.69858,0.69869,166899997.0
2005-01-06 06:15:00,0.69882,0.69944,0.69882,0.69944,75899997.0
2005-01-06 06:16:00,0.69877,0.6988,0.69841,0.69877,144299998.0
2005-01-06 06:17:00,0.69912,0.69912,0.6988,0.69888,81300000.0
2005-01-06 06:18:00,0.69878,0.69896,0.69875,0.69878,124300000.0
2005-01-06 06:19:00,0.69891,0.6991,0.69881,0.6991,62000001.0
2005-01-06 06:20:00,0.69875,0.699,0.69875,0.69896,102099999.0
2005-01-06 06:21:00,0.69885,0.699,0.69882,0.69893,108800001.0
2005-01-06 06:22:00,0.69881,0.69906,0.69878,0.69906,101900000.0
2005-01-06 06:23:00,0.69907,0.69907,0.69874,0.69875,47500000.0
2005-01-06 06:24:00,0.69897,0.69897,0.69884,0.6989,113599997.0
2005-01-06 06:25:00,0.699,0.6994,0.69899,0.6993,95500000.0
2005-01-06 06:26:00,0.69882,0.69934,0.69882,0.69931,128299999.0
2005-01-06 06:27:00,0.69916,0.69916,0.69895,0.69895,127300001.0
2005-01-06 06:28:00,0.69895,0.69907,0.69886,0.69898,115400000.0
2005-01-06 06:29:00,0.69908,0.69924,0.69894,0.69902,82699999.0
2005-01-06 06:30:00,0.69891,0.69914,0.69883,0.69893,121600000.0
2005-01-06 06:31:00,0.69887,0.69922,0.69887,0.69922,117900001.0
2005-01-06 06:32:00,0.69928,0.69928,0.69894,0.69903,112400000.0
2005-01-06 06:33:00,0.69882,0.69914,0.69882,0.69914,102000000.0
2005-01-06 06:34:00,0.69912,0.6992,0.69904,0.69905,84200001.0
2005-01-06 06:35:00,0.699,0.69906,0.69891,0.69891,85800000.0
2005-01-06 06:36:00,0.69865,0.69928,0.69865,0.69928,108299998.0
2005-01-06 06:37:00,0.69923,0.69932,0.69913,0.69928,133200000.0
2005-01-06 06:38:00,0.69922,0.69922,0.69904,0.69914,56600000.0
2005-01-06 06:39:00,0.69918,0.69918,0.69912,0.69915,89099998.0
2005-01-06 06:40:00,0.69929,0.69936,0.69908,0.69936,127099999.0
2005-01-06 06:41:00,0.69931,0.69931,0.69914,0.69924,48400001.0
2005-01-06 06:42:00,0.69863,0.69895,0.69863,0.6988,177399998.0
2005-01-06 06:43:00,0.69883,0.69905,0.69873,0.69905,115199998.0
2005-01-06 06:44:00,0.69902,0.69919,0.69884,0.6989,158799998.0
2005-01-06 06:45:00,0.69899,0.69909,0.69883,0.699,100899999.0
2005-01-06 06:46:00,0.69893,0.69915,0.69888,0.699,89200001.0
2005-01-06 06:47:00,0.69898,0.69909,0.69884,0.69884,94400000.0
2005-01-06 06:48:00,0.69878,0.69907,0.69877,0.69907,105999999.0
2005-01-06 06:49:00,0.69923,0.69931,0.6992,0.6992,53400001.0
2005-01-06 06:50:00,0.69928,0.69928,0.69911,0.69911,55400000.0
2005-01-06 06:51:00,0.69927,0.69934,0.69915,0.69915,56900000.0
2005-01-06 06:52:00,0.69915,0.69942,0.69915,0.69942,156400002.0
2005-01-06 06:53:00,0.69932,0.69934,0.69902,0.69914,83600000.0
2005-01-06 06:54:00,0.69917,0.69922,0.6991,0.69912,61000000.0
2005-01-06 06:55:00,0.69909,0.69931,0.69909,0.69918,90899999.0
2005-01-06 06:56:00,0.699,0.69915,0.69899,0.69915,98899999.0
2005-01-06 06:57:00,0.6992,0.69932,0.69898,0.69912,106100000.0
2005-01-06 06:58:00,0.69917,0.69941,0.69915,0.69941,102100000.0
2005-01-06 06:59:00,0.69919,0.69919,0.6991,0.69915,65499999.0
2005-01-06 07:00:00,0.69922,0.69935,0.69915,0.69915,62400000.0
2005-01-06 07:01:00,0.69897,0.69932,0.69892,0.6992,148600000.0
2005-01-06 07:02:00,0.69893,0.69893,0.6985,0.69892,141000001.0
2005-01-06 07:03:00,0.69898,0.69898,0.69878,0.69886,107000000.0
2005-01-06 07:04:00,0.69881,0.69905,0.69866,0.699,59400000.0
2005-01-06 07:05:00,0.69896,0.69896,0.69857,0.6988,96700002.0
2005-01-06 07:06:00,0.69882,0.69896,0.69874,0.69894,85099999.0
2005-01-06 07:07:00,0.69892,0.69904,0.69891,0.699,85300000.0
2005-01-06 07:08:00,0.69891,0.69897,0.69842,0.69879,125100001.0
2005-01-06 07:09:00,0.69865,0.69867,0.69833,0.69867,115900001.0
2005-01-06 07:10:00,0.69876,0.69876,0.69842,0.69842,57399999.0
2005-01-06 07:11:00,0.69859,0.69877,0.69844,0.69866,124699999.0
2005-01-06 07:12:00,0.69845,0.69864,0.69839,0.69864,74200000.0
2005-01-06 07:13:00,0.69876,0.69882,0.69859,0.69867,105799999.0
2005-01-06 07:14:00,0.69874,0.6988,0.69861,0.6988,72300000.0
2005-01-06 07:15:00,0.6988,0.6988,0.69867,0.69875,70199999.0
2005-01-06 07:16:00,0.69879,0.69879,0.69862,0.69862,24900000.0
2005-01-06 07:17:00,0.69881,0.69881,0.69869,0.69869,21500000.0
2005-01-06 07:18:00,0.69875,0.69892,0.69861,0.69875,152300000.0
2005-01-06 07:19:00,0.69886,0.69886,0.6986,0.69882,69200000.0
2005-01-06 07:20:00,0.69858,0.69895,0.69858,0.6988,75599999.0
2005-01-06 07:21:00,0.69879,0.69897,0.69876,0.69897,49600000.0
2005-01-06 07:22:00,0.69912,0.69912,0.69875,0.69882,84700000.0
2005-01-06 07:23:00,0.69902,0.69902,0.69888,0.69901,41800000.0
2005-01-06 07:24:00,0.69896,0.69896,0.69869,0.69891,93199999.0
2005-01-06 07:25:00,0.69886,0.69901,0.69872,0.69889,73500001.0
2005-01-06 07:26:00,0.69887,0.69943,0.69887,0.69943,117399999.0
2005-01-06 07:27:00,0.69905,0.69943,0.69896,0.69934,72900000.0
2005-01-06 07:28:00,0.69942,0.69942,0.69897,0.69898,95099998.0
2005-01-06 07:29:00,0.6992,0.6992,0.69893,0.69914,144999999.0
2005-01-06 07:30:00,0.69917,0.69917,0.69901,0.69909,88400002.0
2005-01-06 07:31:00,0.69902,0.69927,0.69902,0.69912,82099999.0
2005-01-06 07:32:00,0.69914,0.69923,0.69898,0.69898,77200000.0
2005-01-06 07:33:00,0.69897,0.69904,0.69894,0.69904,80199999.0
2005-01-06 07:34:00,0.69879,0.69912,0.69879,0.69911,86199999.0
2005-01-06 07:35:00,0.69912,0.69915,0.69903,0.69915,104900000.0
2005-01-06 07:36:00,0.69917,0.69926,0.69896,0.69902,68600000.0
2005-01-06 07:37:00,0.69904,0.69928,0.69904,0.69926,88400000.0
2005-01-06 07:38:00,0.69948,0.69962,0.69935,0.69952,99299999.0
2005-01-06 07:39:00,0.69937,0.69937,0.69922,0.69927,127699999.0
2005-01-06 07:40:00,0.69908,0.69937,0.69906,0.69937,158400000.0
2005-01-06 07:41:00,0.69927,0.69927,0.69909,0.69918,77200000.0
2005-01-06 07:42:00,0.69922,0.69942,0.69888,0.69942,111699999.0
2005-01-06 07:43:00,0.69919,0.69919,0.69885,0.69885,106199999.0
2005-01-06 07:44:00,0.69895,0.69926,0.69889,0.69912,101500000.0
2005-01-06 07:45:00,0.69889,0.69907,0.69882,0.69901,151499999.0
2005-01-06 07:46:00,0.69887,0.69903,0.6987,0.69896,170799997.0
2005-01-06 07:47:00,0.69896,0.69907,0.69889,0.69889,47400000.0
2005-01-06 07:48:00,0.69899,0.699,0.69872,0.69884,57400001.0
2005-01-06 07:49:00,0.69875,0.69905,0.69875,0.69905,152800002.0
2005-01-06 07:50:00,0.69904,0.69915,0.69878,0.6989,99600002.0
2005-01-06 07:51:00,0.69901,0.69924,0.69887,0.69923,121199999.0
2005-01-06 07:52:00,0.69914,0.69915,0.69898,0.69913,115100000.0
2005-01-06 07:53:00,0.69911,0.6992,0.69893,0.69893,65300001.0
2005-01-06 07:54:00,0.69909,0.69918,0.69891,0.69913,94900000.0
2005-01-06 07:55:00,0.69906,0.69925,0.69901,0.69924,57400000.0
2005-01-06 07:56:00,0.69904,0.69917,0.69895,0.69917,47800000.0
2005-01-06 07:57:00,0.69937,0.69937,0.69905,0.69915,119099997.0
2005-01-06 07:58:00,0.6994,0.69968,0.6994,0.69947,59700001.0
2005-01-06 07:59:00,0.70001,0.70001,0.69971,0.69983,38200000.0
2005-01-06 08:00:00,0.69977,0.7,0.69953,0.69953,115299998.0
2005-01-06 08:01:00,0.69952,0.69964,0.6995,0.69953,77900000.0
2005-01-06 08:02:00,0.69971,0.69979,0.6995,0.69963,94599999.0
2005-01-06 08:03:00,0.69955,0.69958,0.69938,0.69947,100300001.0
2005-01-06 08:04:00,0.6994,0.69956,0.6993,0.69956,107900001.0
2005-01-06 08:05:00,0.69957,0.69963,0.69924,0.69924,78200000.0
2005-01-06 08:06:00,0.69915,0.6994,0.69909,0.69909,140200000.0
2005-01-06 08:07:00,0.69891,0.69903,0.69891,0.699,74700000.0
2005-01-06 08:08:00,0.69894,0.69931,0.69881,0.69931,133400002.0
2005-01-06 08:09:00,0.69925,0.69932,0.69922,0.69926,77400001.0
2005-01-06 08:10:00,0.69924,0.6995,0.6992,0.6992,85800000.0
2005-01-06 08:11:00,0.69927,0.69938,0.69906,0.69927,93499999.0
2005-01-06 08:12:00,0.69912,0.69928,0.69901,0.69922,114300000.0
2005-01-06 08:13:00,0.69922,0.69933,0.69913,0.6992,137099998.0
2005-01-06 08:14:00,0.69914,0.69939,0.69902,0.6992,122699999.0
2005-01-06 08:15:00,0.69908,0.69908,0.69897,0.69897,78399998.0
2005-01-06 08:16:00,0.69888,0.69925,0.69888,0.69923,135800000.0
2005-01-06 08:17:00,0.69916,0.69936,0.69916,0.69936,47800000.0
2005-01-06 08:18:00,0.6992,0.69923,0.69914,0.69914,102200000.0
2005-01-06 08:19:00,0.69923,0.6994,0.69915,0.69915,52300000.0
2005-01-06 08:20:00,0.69944,0.69944,0.69922,0.69922,130999998.0
2005-01-06 08:21:00,0.69906,0.69927,0.69905,0.69917,121999998.0
2005-01-06 08:22:00,0.69944,0.69944,0.6992,0.69939,112600002.0
2005-01-06 08:23:00,0.6992,0.69941,0.6992,0.69932,55100000.0
2005-01-06 08:24:00,0.69946,0.69946,0.69914,0.69924,107999999.0
2005-01-06 08:25:00,0.69916,0.69937,0.69906,0.69937,73199999.0
2005-01-06 08:26:00,0.69936,0.69936,0.69895,0.69895,52900000.0
2005-01-06 08:27:00,0.69887,0.69917,0.69887,0.69889,33500000.0
2005-01-06 08:28:00,0.69885,0.69898,0.69882,0.69891,52200001.0
2005-01-06 08:29:00,0.69873,0.69891,0.69848,0.69868,149600001.0
2005-01-06 08:30:00,0.69873,0.69896,0.69873,0.69891,136299998.0
2005-01-06 08:31:00,0.69905,0.69921,0.69881,0.69883,63500000.0
2005-01-06 08:32:00,0.69889,0.69907,0.69876,0.69887,94600001.0
2005-01-06 08:33:00,0.69885,0.6989,0.69873,0.6988,82200000.0
2005-01-06 08:34:00,0.69903,0.69906,0.69885,0.6989,104400001.0
2005-01-06 08:35:00,0.69891,0.69904,0.6989,0.6989,73200001.0
2005-01-06 08:36:00,0.69891,0.69892,0.6987,0.6987,65499999.0
2005-01-06 08:37:00,0.69901,0.69903,0.69884,0.69903,134399999.0
2005-01-06 08:38:00,0.6989,0.6989,0.69852,0.69852,69200000.0
2005-01-06 08:39:00,0.69856,0.69884,0.69851,0.69873,161099998.0
2005-01-06 08:40:00,0.69866,0.69886,0.69862,0.69881,98699999.0
2005-01-06 08:41:00,0.69873,0.69879,0.69855,0.69855,140999999.0
2005-01-06 08:42:00,0.69866,0.69866,0.69845,0.6986,77300000.0
2005-01-06 08:43:00,0.69855,0.69866,0.69846,0.69846,85000000.0
2005-01-06 08:44:00,0.69863,0.69872,0.69838,0.69865,126700000.0
2005-01-06 08:45:00,0.6989,0.69902,0.69881,0.69881,83000000.0
2005-01-06 08:46:00,0.69894,0.69903,0.69873,0.699,88000000.0
2005-01-06 08:47:00,0.69908,0.69918,0.699,0.69913,119499999.0
2005-01-06 08:48:00,0.69883,0.69908,0.69883,0.69893,47900001.0
2005-01-06 08:49:00,0.69898,0.69898,0.69827,0.69827,65600000.0
2005-01-06 08:50:00,0.69838,0.69858,0.69835,0.69858,65300000.0
2005-01-06 08:51:00,0.69858,0.69858,0.69838,0.69841,79699999.0
2005-01-06 08:52:00,0.69855,0.69885,0.69839,0.69885,90800000.0
2005-01-06 08:53:00,0.69886,0.69887,0.69846,0.69862,141000002.0
2005-01-06 08:54:00,0.69878,0.69886,0.69849,0.69849,139600003.0
2005-01-06 08:55:00,0.69856,0.6987,0.69845,0.6987,71699998.0
2005-01-06 08:56:00,0.69875,0.69884,0.69822,0.69841,110700002.0
2005-01-06 08:57:00,0.69838,0.69852,0.69831,0.69845,95899999.0
2005-01-06 08:58:00,0.69849,0.69849,0.69823,0.69828,105200001.0
2005-01-06 08:59:00,0.69814,0.6983,0.69814,0.6983,58900000.0
2005-01-06 09:00:00,0.69802,0.69836,0.69802,0.6983,123800000.0
2005-01-06 09:01:00,0.6982,0.6985,0.6982,0.69847,149300002.0
2005-01-06 09:02:00,0.69848,0.69848,0.69835,0.69846,95600000.0
2005-01-06 09:03:00,0.69849,0.69863,0.69842,0.6985,33600000.0
2005-01-06 09:04:00,0.6988,0.69908,0.6984,0.6984,56400000.0
2005-01-06 09:05:00,0.69819,0.69828,0.69782,0.69817,122999998.0
2005-01-06 09:06:00,0.69817,0.69835,0.69817,0.69827,59400000.0
2005-01-06 09:07:00,0.69819,0.69831,0.69818,0.69818,109200000.0
2005-01-06 09:08:00,0.6982,0.6984,0.69818,0.69839,56100000.0
2005-01-06 09:09:00,0.69835,0.69835,0.69807,0.69817,123000002.0
2005-01-06 09:10:00,0.69808,0.69822,0.69777,0.6979,90700001.0
2005-01-06 09:11:00,0.69794,0.69804,0.69773,0.69797,119300000.0
2005-01-06 09:12:00,0.69778,0.69837,0.69778,0.69797,114700001.0
2005-01-06 09:13:00,0.69815,0.69866,0.69806,0.69857,67200000.0
2005-01-06 09:14:00,0.69846,0.69862,0.69824,0.69828,107000001.0
2005-01-06 09:15:00,0.69821,0.69829,0.6979,0.6979,82600000.0
2005-01-06 09:16:00,0.69775,0.69801,0.69762,0.69791,101200000.0
2005-01-06 09:17:00,0.69784,0.69794,0.69778,0.69779,195499997.0
2005-01-06 09:18:00,0.69771,0.69771,0.69708,0.69708,74799999.0
2005-01-06 09:19:00,0.69725,0.69735,0.6971,0.6971,106100001.0
2005-01-06 09:20:00,0.69685,0.69711,0.69671,0.69689,102800000.0
2005-01-06 09:21:00,0.69691,0.69704,0.69664,0.69675,71500001.0
2005-01-06 09:22:00,0.69674,0.69712,0.69664,0.69699,101800000.0
2005-01-06 09:23:00,0.69699,0.69765,0.69699,0.69717,81600000.0
2005-01-06 09:24:00,0.6971,0.69721,0.69694,0.69721,97300000.0
2005-01-06 09:25:00,0.69725,0.6977,0.69716,0.69723,140099999.0
2005-01-06 09:26:00,0.69706,0.69706,0.69674,0.69674,88399999.0
2005-01-06 09:27:00,0.69721,0.6975,0.69704,0.69731,111299999.0
2005-01-06 09:28:00,0.69731,0.69745,0.6973,0.69745,80999999.0
2005-01-06 09:29:00,0.69758,0.69758,0.69714,0.69718,96100000.0
2005-01-06 09:30:00,0.69742,0.69742,0.6971,0.69727,67400000.0
2005-01-06 09:31:00,0.69722,0.69727,0.69701,0.69719,129699997.0
2005-01-06 09:32:00,0.69712,0.69757,0.69704,0.69723,104600000.0
2005-01-06 09:33:00,0.69742,0.69761,0.69653,0.69664,111699999.0
2005-01-06 09:34:00,0.69649,0.69665,0.69634,0.69665,129300001.0
2005-01-06 09:35:00,0.6967,0.69736,0.69668,0.69699,124999999.0
2005-01-06 09:36:00,0.69719,0.69733,0.69706,0.69733,92700001.0
2005-01-06 09:37:00,0.69726,0.69758,0.69711,0.69744,111000000.0
2005-01-06 09:38:00,0.69721,0.69737,0.697,0.69728,70799999.0
2005-01-06 09:39:00,0.69736,0.69743,0.69705,0.6971,87500001.0
2005-01-06 09:40:00,0.69715,0.69728,0.69694,0.69694,86100000.0
2005-01-06 09:41:00,0.6969,0.69701,0.69676,0.69698,131300000.0
2005-01-06 09:42:00,0.69707,0.69723,0.69703,0.69714,180599999.0
2005-01-06 09:43:00,0.6971,0.69749,0.6971,0.69747,71600000.0
2005-01-06 09:44:00,0.69751,0.69751,0.69712,0.69712,83800001.0
2005-01-06 09:45:00,0.69733,0.69733,0.69725,0.69727,49600000.0
2005-01-06 09:46:00,0.69732,0.69732,0.69699,0.69699,77300000.0
2005-01-06 09:47:00,0.69693,0.697,0.69676,0.69688,82900000.0
2005-01-06 09:48:00,0.69692,0.69714,0.69692,0.69714,65200001.0
2005-01-06 09:49:00,0.69691,0.69713,0.69682,0.69695,107599999.0
2005-01-06 09:50:00,0.69693,0.69695,0.69667,0.69672,135999999.0
2005-01-06 09:51:00,0.69674,0.69701,0.69674,0.697,109200000.0
2005-01-06 09:52:00,0.69702,0.69702,0.69693,0.69702,88900000.0
2005-01-06 09:53:00,0.697,0.697,0.69685,0.69695,182800001.0
2005-01-06 09:54:00,0.69722,0.69751,0.6969,0.69725,128600001.0
2005-01-06 09:55:00,0.6972,0.69751,0.69718,0.69738,82800001.0
2005-01-06 09:56:00,0.69733,0.69737,0.69688,0.69711,75900000.0
2005-01-06 09:57:00,0.69739,0.69749,0.69739,0.69748,54700001.0
2005-01-06 09:58:00,0.69764,0.69764,0.69733,0.69747,156100000.0
2005-01-06 09:59:00,0.69748,0.69817,0.69727,0.69749,121200001.0
2005-01-06 10:00:00,0.69738,0.6975,0.69733,0.6975,61799999.0
2005-01-06 10:01:00,0.69758,0.69764,0.69746,0.69746,73300000.0
2005-01-06 10:02:00,0.69742,0.69763,0.69735,0.69735,127199999.0
2005-01-06 10:03:00,0.69739,0.69739,0.69712,0.69712,124800001.0
2005-01-06 10:04:00,0.69716,0.69722,0.69695,0.69708,153200000.0
2005-01-06 10:05:00,0.69707,0.69723,0.69687,0.69715,172500002.0
2005-01-06 10:06:00,0.69723,0.69725,0.69686,0.69725,120700000.0
2005-01-06 10:07:00,0.69735,0.69739,0.69708,0.69731,102999999.0
2005-01-06 10:08:00,0.69721,0.69734,0.69713,0.69731,103699999.0
2005-01-06 10:09:00,0.69713,0.69744,0.69712,0.69732,150599998.0
2005-01-06 10:10:00,0.69723,0.69743,0.69723,0.69737,188299999.0
2005-01-06 10:11:00,0.69736,0.69743,0.69723,0.69736,136899998.0
2005-01-06 10:12:00,0.69741,0.69744,0.69726,0.69744,118500002.0
2005-01-06 10:13:00,0.69717,0.69738,0.69717,0.69732,88600000.0
2005-01-06 10:14:00,0.69715,0.69739,0.69715,0.69724,56600001.0
2005-01-06 10:15:00,0.69747,0.69753,0.69715,0.69715,128700001.0
2005-01-06 10:16:00,0.69727,0.69737,0.69717,0.69735,102700000.0
2005-01-06 10:17:00,0.69738,0.69746,0.69734,0.69735,101999998.0
2005-01-06 10:18:00,0.69745,0.69762,0.69718,0.69718,136300000.0
2005-01-06 10:19:00,0.69738,0.69739,0.6973,0.69739,77099999.0
2005-01-06 10:20:00,0.6973,0.69789,0.6973,0.69767,85499999.0
2005-01-06 10:21:00,0.6978,0.69797,0.69758,0.69758,51800000.0
2005-01-06 10:22:00,0.6974,0.69766,0.6974,0.69766,63400000.0
2005-01-06 10:23:00,0.69776,0.69776,0.69749,0.69749,117700000.0
2005-01-06 10:24:00,0.69758,0.69776,0.69742,0.69776,157000002.0
2005-01-06 10:25:00,0.69754,0.69762,0.69712,0.69721,149200000.0
2005-01-06 10:26:00,0.69717,0.69729,0.69692,0.69692,100700000.0
2005-01-06 10:27:00,0.69689,0.6971,0.69689,0.69699,75699999.0
2005-01-06 10:28:00,0.69695,0.69701,0.69679,0.69701,65399999.0
2005-01-06 10:29:00,0.69716,0.69717,0.69694,0.69709,116199999.0
2005-01-06 10:30:00,0.6971,0.69724,0.69686,0.69714,88300001.0
2005-01-06 10:31:00,0.69685,0.69722,0.69685,0.69714,85599998.0
2005-01-06 10:32:00,0.69705,0.6971,0.69668,0.69668,69799999.0
2005-01-06 10:33:00,0.69648,0.69697,0.69648,0.69697,98900000.0
2005-01-06 10:34:00,0.69677,0.69686,0.69659,0.69683,81299999.0
2005-01-06 10:35:00,0.69687,0.69697,0.69653,0.69677,110699999.0
2005-01-06 10:36:00,0.69683,0.69699,0.69678,0.69678,67700000.0
2005-01-06 10:37:00,0.69646,0.69695,0.69646,0.69695,123599999.0
2005-01-06 10:38:00,0.6968,0.6968,0.69618,0.69658,166800000.0
2005-01-06 10:39:00,0.69631,0.69651,0.69631,0.69645,99700000.0
2005-01-06 10:40:00,0.69635,0.69636,0.69615,0.69634,100200000.0
2005-01-06 10:41:00,0.69649,0.69649,0.69615,0.6963,73899999.0
2005-01-06 10:42:00,0.69633,0.69633,0.69614,0.69617,107700000.0
2005-01-06 10:43:00,0.6958,0.69599,0.69558,0.69592,99000003.0
2005-01-06 10:44:00,0.69586,0.69592,0.69569,0.69574,162299999.0
2005-01-06 10:45:00,0.69572,0.69621,0.69564,0.69621,162600001.0
2005-01-06 10:46:00,0.69581,0.69589,0.6957,0.69576,73300000.0
2005-01-06 10:47:00,0.69562,0.69567,0.69541,0.69565,134400001.0
2005-01-06 10:48:00,0.6956,0.6956,0.6953,0.6953,75700000.0
2005-01-06 10:49:00,0.69532,0.69536,0.69518,0.69529,115000001.0
2005-01-06 10:50:00,0.69546,0.69567,0.69546,0.69553,101599998.0
2005-01-06 10:51:00,0.69525,0.69558,0.69523,0.69558,129399999.0
2005-01-06 10:52:00,0.69561,0.6957,0.69533,0.6957,87100000.0
2005-01-06 10:53:00,0.69568,0.69568,0.69545,0.69555,91899997.0
2005-01-06 10:54:00,0.69543,0.6956,0.69543,0.6956,70900000.0
2005-01-06 10:55:00,0.69533,0.69556,0.69532,0.69556,115300002.0
2005-01-06 10:56:00,0.69562,0.69562,0.69552,0.69553,64600000.0
2005-01-06 10:57:00,0.69551,0.69583,0.69551,0.6958,51900000.0
2005-01-06 10:58:00,0.69586,0.69586,0.6956,0.69561,79600000.0
2005-01-06 10:59:00,0.69595,0.69613,0.69583,0.69583,70900000.0
2005-01-06 11:00:00,0.6958,0.69588,0.69557,0.69584,90700001.0
2005-01-06 11:01:00,0.69554,0.69577,0.69541,0.69577,136000001.0
2005-01-06 11:02:00,0.69579,0.69605,0.69579,0.69591,93299997.0
2005-01-06 11:03:00,0.69592,0.69595,0.69573,0.69595,150499999.0
2005-01-06 11:04:00,0.69585,0.69588,0.69564,0.69564,79599999.0
2005-01-06 11:05:00,0.69577,0.69578,0.69569,0.6957,61799999.0
2005-01-06 11:06:00,0.69583,0.69609,0.69577,0.69579,94000000.0
2005-01-06 11:07:00,0.69605,0.69614,0.69583,0.69592,103700000.0
2005-01-06 11:08:00,0.69583,0.69604,0.69573,0.696,132400000.0
2005-01-06 11:09:00,0.69595,0.69606,0.69589,0.69605,59800000.0
2005-01-06 11:10:00,0.69588,0.69608,0.69586,0.69599,116200001.0
2005-01-06 11:11:00,0.69612,0.69616,0.69588,0.69616,61800000.0
2005-01-06 11:12:00,0.69633,0.69633,0.69598,0.69614,83100001.0
2005-01-06 11:13:00,0.69611,0.69653,0.69597,0.69597,159000000.0
2005-01-06 11:14:00,0.69607,0.69667,0.69577,0.69667,158000001.0
2005-01-06 11:15:00,0.69642,0.69652,0.69611,0.69611,111600001.0
2005-01-06 11:16:00,0.6961,0.69636,0.69601,0.69636,83599999.0
2005-01-06 11:17:00,0.69618,0.69643,0.69618,0.69634,89999999.0
2005-01-06 11:18:00,0.6962,0.69649,0.6962,0.69622,113400000.0
2005-01-06 11:19:00,0.69609,0.69656,0.69609,0.69642,112700000.0
2005-01-06 11:20:00,0.69637,0.69649,0.69621,0.69632,70099999.0
2005-01-06 11:21:00,0.69635,0.69641,0.69619,0.69621,79600001.0
2005-01-06 11:22:00,0.69607,0.69639,0.69607,0.69636,94800001.0
2005-01-06 11:23:00,0.69652,0.69652,0.69626,0.69626,110400001.0
2005-01-06 11:24:00,0.69633,0.69645,0.69593,0.69596,124000001.0
2005-01-06 11:25:00,0.69624,0.69624,0.69588,0.69613,107500002.0
2005-01-06 11:26:00,0.69601,0.69604,0.69586,0.696,123200000.0
2005-01-06 11:27:00,0.69615,0.69615,0.69596,0.69604,75800000.0
2005-01-06 11:28:00,0.69612,0.69612,0.69601,0.69608,88200000.0
2005-01-06 11:29:00,0.6963,0.6963,0.69594,0.69594,106800000.0
2005-01-06 11:30:00,0.69627,0.6965,0.6961,0.6961,85900000.0
2005-01-06 11:31:00,0.6963,0.6963,0.69603,0.69603,99499998.0
2005-01-06 11:32:00,0.69608,0.6961,0.69594,0.69603,51899999.0
2005-01-06 11:33:00,0.69613,0.69626,0.69599,0.69625,96200000.0
2005-01-06 11:34:00,0.69606,0.69618,0.69592,0.69617,151499997.0
2005-01-06 11:35:00,0.69614,0.69622,0.6958,0.69602,133799999.0
2005-01-06 11:36:00,0.69597,0.69597,0.69566,0.69593,130000001.0
2005-01-06 11:37:00,0.69594,0.69598,0.69584,0.69598,75700001.0
2005-01-06 11:38:00,0.69602,0.69609,0.69579,0.69593,145300000.0
2005-01-06 11:39:00,0.69612,0.6963,0.69609,0.69623,108500000.0
2005-01-06 11:40:00,0.69628,0.69628,0.696,0.6962,63400000.0
2005-01-06 11:41:00,0.69624,0.6963,0.69599,0.69627,86300002.0
2005-01-06 11:42:00,0.69617,0.69624,0.69615,0.69624,66100000.0
2005-01-06 11:43:00,0.69626,0.69634,0.69622,0.69626,104600000.0
2005-01-06 11:44:00,0.69643,0.69647,0.69625,0.69625,133200001.0
2005-01-06 11:45:00,0.69629,0.69629,0.69606,0.69616,79999999.0
2005-01-06 11:46:00,0.6959,0.69599,0.69569,0.69599,56500000.0
2005-01-06 11:47:00,0.69609,0.69609,0.69591,0.69599,78500000.0
2005-01-06 11:48:00,0.69593,0.69593,0.69537,0.69537,71999998.0
2005-01-06 11:49:00,0.69532,0.69539,0.69523,0.69536,147899998.0
2005-01-06 11:50:00,0.69538,0.69573,0.69526,0.69561,124499999.0
2005-01-06 11:51:00,0.69567,0.69581,0.69538,0.69576,109200000.0
2005-01-06 11:52:00,0.69594,0.69604,0.69554,0.69578,107300002.0
2005-01-06 11:53:00,0.69564,0.69564,0.69536,0.69541,63100000.0
2005-01-06 11:54:00,0.6956,0.69576,0.69534,0.69548,126400001.0
2005-01-06 11:55:00,0.69576,0.69597,0.69576,0.69588,157699999.0
2005-01-06 11:56:00,0.69591,0.69612,0.69591,0.69596,40600000.0
2005-01-06 11:57:00,0.69593,0.69593,0.69558,0.69576,86800001.0
2005-01-06 11:58:00,0.69577,0.69577,0.69559,0.69574,87600000.0
2005-01-06 11:59:00,0.69556,0.69571,0.69544,0.69571,99000001.0
2005-01-06 12:00:00,0.69543,0.69558,0.69534,0.69558,73199998.0
2005-01-06 12:01:00,0.69561,0.69592,0.69547,0.69592,98899999.0
2005-01-06 12:02:00,0.69574,0.69591,0.6956,0.69583,78200000.0
2005-01-06 12:03:00,0.69581,0.69597,0.69565,0.69597,36400000.0
2005-01-06 12:04:00,0.69584,0.69584,0.69541,0.69556,63199999.0
2005-01-06 12:05:00,0.69551,0.69551,0.69535,0.69549,66099999.0
2005-01-06 12:06:00,0.69562,0.69562,0.69542,0.6956,147599995.0
2005-01-06 12:07:00,0.69575,0.69578,0.69558,0.69558,107299999.0
2005-01-06 12:08:00,0.69561,0.69618,0.69561,0.69615,76100002.0
2005-01-06 12:09:00,0.69638,0.69638,0.69602,0.69611,52000000.0
2005-01-06 12:10:00,0.69591,0.69591,0.69551,0.69586,52100000.0
2005-01-06 12:11:00,0.69584,0.69584,0.69528,0.69528,56500000.0
2005-01-06 12:12:00,0.69545,0.69546,0.69534,0.69545,54300000.0
2005-01-06 12:13:00,0.69546,0.69569,0.69542,0.69552,127100002.0
2005-01-06 12:14:00,0.69537,0.6955,0.69522,0.69522,93400000.0
2005-01-06 12:15:00,0.69509,0.69558,0.69509,0.69558,69400000.0
2005-01-06 12:16:00,0.69556,0.69556,0.69517,0.69517,24100000.0
2005-01-06 12:17:00,0.69534,0.69579,0.69522,0.69577,73300000.0
2005-01-06 12:18:00,0.69592,0.69592,0.69526,0.69568,189999998.0
2005-01-06 12:19:00,0.69599,0.69604,0.69587,0.69588,120599997.0
2005-01-06 12:20:00,0.69593,0.69601,0.69545,0.69545,137600003.0
2005-01-06 12:21:00,0.6951,0.69549,0.6951,0.69549,104400000.0
2005-01-06 12:22:00,0.69561,0.69579,0.69544,0.69555,122300000.0
2005-01-06 12:23:00,0.69549,0.69576,0.69548,0.69559,85400000.0
2005-01-06 12:24:00,0.69563,0.6957,0.69538,0.69551,88500000.0
2005-01-06 12:25:00,0.69546,0.69586,0.69541,0.69564,86199999.0
2005-01-06 12:26:00,0.69569,0.69637,0.69569,0.69616,88899999.0
2005-01-06 12:27:00,0.696,0.6963,0.696,0.6963,75300000.0
2005-01-06 12:28:00,0.69617,0.69638,0.69614,0.69614,59000000.0
2005-01-06 12:29:00,0.69617,0.69635,0.69615,0.69635,82800000.0
2005-01-06 12:30:00,0.69628,0.69628,0.69595,0.69595,72400000.0
2005-01-06 12:31:00,0.69591,0.69611,0.69566,0.69611,94400000.0
2005-01-06 12:32:00,0.69615,0.69634,0.696,0.69611,103200000.0
2005-01-06 12:33:00,0.69603,0.69603,0.69591,0.69598,58800000.0
2005-01-06 12:34:00,0.69603,0.69608,0.69598,0.69606,137299999.0
2005-01-06 12:35:00,0.69642,0.69647,0.69583,0.69589,133000000.0
2005-01-06 12:36:00,0.69571,0.69578,0.69539,0.69539,46800000.0
2005-01-06 12:37:00,0.69553,0.69582,0.69553,0.69555,108499999.0
2005-01-06 12:38:00,0.69556,0.6956,0.69528,0.69539,115000003.0
2005-01-06 12:39:00,0.69561,0.6958,0.69545,0.6958,67300000.0
2005-01-06 12:40:00,0.69568,0.69586,0.69547,0.69586,121399999.0
2005-01-06 12:41:00,0.69553,0.6958,0.69546,0.6958,58400000.0
2005-01-06 12:42:00,0.69581,0.69581,0.69551,0.69551,60000001.0
2005-01-06 12:43:00,0.69555,0.69555,0.69537,0.69549,97600001.0
2005-01-06 12:44:00,0.69564,0.69564,0.69526,0.69555,113000000.0
2005-01-06 12:45:00,0.69551,0.69564,0.69551,0.69553,79400000.0
2005-01-06 12:46:00,0.69557,0.69557,0.69543,0.69543,49700000.0
2005-01-06 12:47:00,0.69546,0.69569,0.6954,0.69568,96399999.0
2005-01-06 12:48:00,0.69571,0.69581,0.69565,0.69565,100499999.0
2005-01-06 12:49:00,0.69563,0.69579,0.69563,0.69565,60800001.0
2005-01-06 12:50:00,0.69589,0.69601,0.69576,0.69576,93600000.0
2005-01-06 12:51:00,0.69593,0.69598,0.69569,0.69583,92200000.0
2005-01-06 12:52:00,0.69565,0.69582,0.69553,0.69576,106099999.0
2005-01-06 12:53:00,0.69587,0.69587,0.69571,0.6958,114800000.0
2005-01-06 12:54:00,0.69569,0.69586,0.69568,0.69582,169600002.0
2005-01-06 12:55:00,0.69579,0.6961,0.69579,0.6961,132000001.0
2005-01-06 12:56:00,0.69597,0.69597,0.69583,0.69587,52600000.0
2005-01-06 12:57:00,0.69562,0.6959,0.69562,0.69587,134799998.0
2005-01-06 12:58:00,0.69607,0.69615,0.69594,0.6961,99699998.0
2005-01-06 12:59:00,0.69632,0.69644,0.69602,0.69602,101200000.0
2005-01-06 13:00:00,0.69597,0.69618,0.69592,0.69598,96300000.0
2005-01-06 13:01:00,0.696,0.69604,0.6958,0.69582,94199998.0
2005-01-06 13:02:00,0.69571,0.69626,0.69571,0.69617,141199997.0
2005-01-06 13:03:00,0.69624,0.69631,0.696,0.69631,102899998.0
2005-01-06 13:04:00,0.69624,0.69629,0.69596,0.69596,98800000.0
2005-01-06 13:05:00,0.6958,0.69607,0.69579,0.69584,159600003.0
2005-01-06 13:06:00,0.69575,0.69586,0.69563,0.69579,125999998.0
2005-01-06 13:07:00,0.69567,0.69581,0.69548,0.69557,76500001.0
2005-01-06 13:08:00,0.69533,0.69555,0.69518,0.69518,71300001.0
2005-01-06 13:09:00,0.6955,0.69556,0.69532,0.69532,97900000.0
2005-01-06 13:10:00,0.69547,0.69559,0.69531,0.69531,120000002.0
2005-01-06 13:11:00,0.69549,0.69572,0.69549,0.69549,112299999.0
2005-01-06 13:12:00,0.69567,0.69597,0.69562,0.69562,88100001.0
2005-01-06 13:13:00,0.69546,0.69554,0.69542,0.69548,101400000.0
2005-01-06 13:14:00,0.69521,0.69563,0.69521,0.69561,85700000.0
2005-01-06 13:15:00,0.69572,0.69579,0.69554,0.69571,101700000.0
2005-01-06 13:16:00,0.69561,0.6957,0.69555,0.69555,95500002.0
2005-01-06 13:17:00,0.69554,0.69595,0.69554,0.69573,176600004.0
2005-01-06 13:18:00,0.69586,0.69607,0.69572,0.69572,61099999.0
2005-01-06 13:19:00,0.69619,0.69624,0.69601,0.69612,140200003.0
2005-01-06 13:20:00,0.69609,0.69632,0.69609,0.69623,51700000.0
2005-01-06 13:21:00,0.69607,0.69607,0.69565,0.69565,47000000.0
2005-01-06 13:22:00,0.69569,0.69596,0.69557,0.69582,137200001.0
2005-01-06 13:23:00,0.69605,0.69636,0.69581,0.69636,135100001.0
2005-01-06 13:24:00,0.69616,0.69616,0.69575,0.69588,137799999.0
2005-01-06 13:25:00,0.69627,0.69641,0.69606,0.69606,67800000.0
2005-01-06 13:26:00,0.69562,0.69613,0.69562,0.69613,88900000.0
2005-01-06 13:27:00,0.69603,0.69603,0.69569,0.69585,91700000.0
2005-01-06 13:28:00,0.69573,0.69589,0.69569,0.69576,71500000.0
2005-01-06 13:29:00,0.69592,0.69592,0.69555,0.69569,136600001.0
2005-01-06 13:30:00,0.69581,0.69609,0.69572,0.69583,92300000.0
2005-01-06 13:31:00,0.69575,0.6959,0.69567,0.69571,116500000.0
2005-01-06 13:32:00,0.6958,0.6958,0.69551,0.69561,81699999.0
2005-01-06 13:33:00,0.69574,0.69593,0.69574,0.69582,101699998.0
2005-01-06 13:34:00,0.69573,0.69577,0.69562,0.69575,66899999.0
2005-01-06 13:35:00,0.69593,0.69608,0.69593,0.696,118999998.0
2005-01-06 13:36:00,0.69598,0.69598,0.69569,0.69597,99600000.0
2005-01-06 13:37:00,0.69606,0.69609,0.6958,0.69595,114000003.0
2005-01-06 13:38:00,0.69626,0.69626,0.69611,0.69611,77600001.0
2005-01-06 13:39:00,0.69613,0.69681,0.69613,0.69681,92599999.0
2005-01-06 13:40:00,0.6967,0.6967,0.69622,0.69664,72900001.0
2005-01-06 13:41:00,0.69657,0.69661,0.69589,0.69661,146200000.0
2005-01-06 13:42:00,0.69642,0.69657,0.69613,0.69632,87700001.0
2005-01-06 13:43:00,0.69657,0.69666,0.69649,0.69655,82000000.0
2005-01-06 13:44:00,0.69674,0.69709,0.69671,0.69698,120500002.0
2005-01-06 13:45:00,0.69772,0.6978,0.6972,0.69746,152299999.0
2005-01-06 13:46:00,0.69741,0.69741,0.69698,0.69703,59100001.0
2005-01-06 13:47:00,0.69705,0.69741,0.69705,0.69741,79600000.0
2005-01-06 13:48:00,0.69723,0.69735,0.69718,0.69734,75100000.0
2005-01-06 13:49:00,0.69747,0.69766,0.69733,0.69766,54100001.0
2005-01-06 13:50:00,0.69786,0.698,0.69768,0.69768,87699999.0
2005-01-06 13:51:00,0.69713,0.69753,0.69713,0.69744,105100000.0
2005-01-06 13:52:00,0.69777,0.69797,0.69742,0.69797,93099999.0
2005-01-06 13:53:00,0.69812,0.69817,0.69798,0.69805,127400001.0
2005-01-06 13:54:00,0.69815,0.6982,0.69789,0.6981,131399998.0
2005-01-06 13:55:00,0.69793,0.69824,0.69793,0.69824,29100000.0
2005-01-06 13:56:00,0.69813,0.69826,0.69787,0.69814,122099999.0
2005-01-06 13:57:00,0.69842,0.69842,0.69818,0.69818,71800000.0
2005-01-06 13:58:00,0.69852,0.69852,0.69822,0.69822,25400000.0
2005-01-06 13:59:00,0.69827,0.69841,0.69794,0.69794,80700000.0
2005-01-06 14:00:00,0.69773,0.69786,0.69718,0.69718,44300000.0
2005-01-06 14:01:00,0.69731,0.69776,0.69731,0.69776,132300000.0
2005-01-06 14:02:00,0.69762,0.69762,0.69745,0.6975,64100001.0
2005-01-06 14:03:00,0.69765,0.69796,0.69765,0.69774,102199999.0
2005-01-06 14:04:00,0.69773,0.69773,0.69741,0.69772,65599999.0
2005-01-06 14:05:00,0.69779,0.69795,0.69778,0.69778,132300000.0
2005-01-06 14:06:00,0.6979,0.6979,0.69768,0.69782,111800003.0
2005-01-06 14:07:00,0.69798,0.69798,0.69783,0.69787,91600002.0
2005-01-06 14:08:00,0.69774,0.69824,0.69774,0.6982,88400000.0
2005-01-06 14:09:00,0.69827,0.69827,0.69791,0.69805,131699999.0
2005-01-06 14:10:00,0.698,0.698,0.69792,0.69795,68600000.0
2005-01-06 14:11:00,0.69798,0.69828,0.69798,0.69801,72000000.0
2005-01-06 14:12:00,0.69783,0.69796,0.69776,0.69779,77100001.0
2005-01-06 14:13:00,0.69783,0.69791,0.69776,0.69781,90699999.0
2005-01-06 14:14:00,0.69761,0.69772,0.69745,0.69772,127900000.0
2005-01-06 14:15:00,0.69765,0.69773,0.69763,0.69765,98799998.0
2005-01-06 14:16:00,0.69775,0.69775,0.69767,0.6977,105700003.0
2005-01-06 14:17:00,0.69771,0.69771,0.69726,0.69726,96599999.0
2005-01-06 14:18:00,0.69746,0.69787,0.69745,0.69787,98100000.0
2005-01-06 14:19:00,0.69771,0.69814,0.69762,0.69792,112200000.0
2005-01-06 14:20:00,0.6975,0.6975,0.69736,0.69741,76299999.0
2005-01-06 14:21:00,0.69743,0.69749,0.69721,0.69721,66999998.0
2005-01-06 14:22:00,0.69706,0.69763,0.69698,0.69763,157200000.0
2005-01-06 14:23:00,0.69755,0.69755,0.69718,0.69734,92600000.0
2005-01-06 14:24:00,0.69725,0.6976,0.69725,0.69753,52899999.0
2005-01-06 14:25:00,0.69742,0.69759,0.6973,0.69759,44700000.0
2005-01-06 14:26:00,0.69711,0.69722,0.6968,0.69694,101700000.0
2005-01-06 14:27:00,0.69687,0.69687,0.69668,0.69685,63700001.0
2005-01-06 14:28:00,0.69702,0.69702,0.69677,0.69677,49500000.0
2005-01-06 14:29:00,0.69669,0.69718,0.69669,0.69716,105399999.0
2005-01-06 14:30:00,0.69723,0.6974,0.69712,0.69728,130999998.0
2005-01-06 14:31:00,0.69718,0.69764,0.69711,0.69741,130099998.0
2005-01-06 14:32:00,0.69758,0.69778,0.69758,0.69773,66900000.0
2005-01-06 14:33:00,0.69753,0.69753,0.69725,0.69725,55600000.0
2005-01-06 14:34:00,0.69746,0.69746,0.69695,0.69695,102400000.0
2005-01-06 14:35:00,0.69704,0.69706,0.6964,0.6964,96299999.0
2005-01-06 14:36:00,0.69648,0.69652,0.69612,0.69628,89199999.0
2005-01-06 14:37:00,0.69629,0.69657,0.69622,0.69657,109500000.0
2005-01-06 14:38:00,0.69672,0.69682,0.69646,0.69676,101899998.0
2005-01-06 14:39:00,0.69674,0.69683,0.69667,0.69682,145000002.0
2005-01-06 14:40:00,0.69674,0.69674,0.69639,0.69649,78000001.0
2005-01-06 14:41:00,0.69637,0.69651,0.69637,0.69643,85100000.0
2005-01-06 14:42:00,0.69645,0.69668,0.69645,0.69668,78900000.0
2005-01-06 14:43:00,0.6966,0.69677,0.69651,0.69677,88099999.0
2005-01-06 14:44:00,0.6967,0.69699,0.69669,0.6968,133500001.0
2005-01-06 14:45:00,0.69681,0.6969,0.69681,0.69686,83000000.0
2005-01-06 14:46:00,0.69669,0.69669,0.69652,0.69652,84799999.0
2005-01-06 14:47:00,0.69661,0.69674,0.69645,0.69667,140600000.0
2005-01-06 14:48:00,0.69678,0.69699,0.69666,0.69699,82900001.0
2005-01-06 14:49:00,0.69677,0.69677,0.69646,0.69646,70599999.0
2005-01-06 14:50:00,0.69643,0.69685,0.69643,0.69676,82899999.0
2005-01-06 14:51:00,0.69666,0.69669,0.69644,0.69669,68400000.0
2005-01-06 14:52:00,0.69702,0.69727,0.69678,0.69678,51900001.0
2005-01-06 14:53:00,0.6969,0.69709,0.69674,0.69674,104900001.0
2005-01-06 14:54:00,0.69675,0.69711,0.69668,0.69675,142199999.0
2005-01-06 14:55:00,0.69695,0.69695,0.69667,0.69667,80999999.0
2005-01-06 14:56:00,0.6965,0.69712,0.6965,0.69704,79400000.0
2005-01-06 14:57:00,0.69707,0.69725,0.69698,0.69723,96600000.0
2005-01-06 14:58:00,0.69688,0.6972,0.69683,0.69697,120200000.0
2005-01-06 14:59:00,0.69707,0.69707,0.6968,0.6968,72200000.0
2005-01-06 15:00:00,0.69695,0.69702,0.69675,0.69702,94300001.0
2005-01-06 15:01:00,0.697,0.69726,0.69694,0.69726,101800001.0
2005-01-06 15:02:00,0.6972,0.6972,0.69694,0.69694,87599999.0
2005-01-06 15:03:00,0.69716,0.69716,0.69688,0.6971,95099999.0
2005-01-06 15:04:00,0.69693,0.69714,0.6968,0.69714,60399998.0
2005-01-06 15:05:00,0.69709,0.69711,0.69683,0.69699,142700000.0
2005-01-06 15:06:00,0.69706,0.69706,0.69668,0.69683,119600001.0
2005-01-06 15:07:00,0.6969,0.69695,0.69659,0.69659,118299998.0
2005-01-06 15:08:00,0.69657,0.69663,0.69573,0.69573,143200000.0
2005-01-06 15:09:00,0.69612,0.69631,0.69604,0.6961,144600002.0
2005-01-06 15:10:00,0.69649,0.69649,0.6962,0.69626,70600000.0
2005-01-06 15:11:00,0.69637,0.69645,0.69628,0.69636,103599999.0
2005-01-06 15:12:00,0.69658,0.69688,0.69638,0.69688,106800001.0
2005-01-06 15:13:00,0.69696,0.69709,0.69682,0.69699,121599997.0
2005-01-06 15:14:00,0.69706,0.69706,0.69664,0.69673,103999999.0
2005-01-06 15:15:00,0.69689,0.69692,0.69664,0.6968,79099998.0
2005-01-06 15:16:00,0.69691,0.69713,0.6968,0.69708,124300000.0
2005-01-06 15:17:00,0.69712,0.69727,0.69677,0.69677,64200000.0
2005-01-06 15:18:00,0.69727,0.69728,0.69672,0.69672,45100000.0
2005-01-06 15:19:00,0.69667,0.69681,0.69657,0.69681,147500000.0
2005-01-06 15:20:00,0.69697,0.69697,0.69649,0.69655,95299999.0
2005-01-06 15:21:00,0.69661,0.69661,0.69632,0.69636,66200001.0
2005-01-06 15:22:00,0.69623,0.69665,0.69622,0.69642,104800001.0
2005-01-06 15:23:00,0.69641,0.69649,0.69634,0.69643,109099997.0
2005-01-06 15:24:00,0.69643,0.69643,0.69592,0.69612,123999998.0
2005-01-06 15:25:00,0.69614,0.6963,0.69601,0.69601,150099998.0
2005-01-06 15:26:00,0.69599,0.6961,0.69575,0.69586,70099999.0
2005-01-06 15:27:00,0.69605,0.69614,0.69586,0.69596,91000000.0
2005-01-06 15:28:00,0.69585,0.69624,0.69585,0.69606,55899999.0
2005-01-06 15:29:00,0.69615,0.69627,0.69598,0.69598,100599998.0
2005-01-06 15:30:00,0.69638,0.69645,0.69627,0.69631,121899998.0
2005-01-06 15:31:00,0.69641,0.69661,0.69632,0.69644,157999998.0
2005-01-06 15:32:00,0.69671,0.69706,0.6966,0.69706,119200001.0
2005-01-06 15:33:00,0.69713,0.69713,0.69681,0.69688,135900000.0
2005-01-06 15:34:00,0.6968,0.69683,0.696,0.696,91399999.0
2005-01-06 15:35:00,0.69675,0.69692,0.69671,0.69671,65600000.0
2005-01-06 15:36:00,0.6963,0.69657,0.69629,0.69657,54099999.0
2005-01-06 15:37:00,0.69656,0.69673,0.69652,0.69668,72400001.0
2005-01-06 15:38:00,0.69655,0.69661,0.69636,0.69658,158899998.0
2005-01-06 15:39:00,0.69665,0.69687,0.69655,0.69685,74000000.0
2005-01-06 15:40:00,0.69688,0.69688,0.69663,0.69663,41400000.0
2005-01-06 15:41:00,0.69684,0.69709,0.69683,0.69697,88499999.0
2005-01-06 15:42:00,0.69659,0.69749,0.69659,0.69737,115200003.0
2005-01-06 15:43:00,0.69741,0.69767,0.69734,0.69742,158099997.0
2005-01-06 15:44:00,0.6975,0.69774,0.69741,0.69741,71700000.0
2005-01-06 15:45:00,0.69761,0.69772,0.69751,0.69758,99200000.0
2005-01-06 15:46:00,0.69795,0.69808,0.69772,0.69793,90700000.0
2005-01-06 15:47:00,0.69788,0.69788,0.69764,0.69769,64599998.0
2005-01-06 15:48:00,0.69784,0.69794,0.69765,0.69765,111000001.0
2005-01-06 15:49:00,0.69771,0.69791,0.69769,0.69775,144399999.0
2005-01-06 15:50:00,0.69792,0.69792,0.69772,0.69779,126199999.0
2005-01-06 15:51:00,0.69777,0.69777,0.69756,0.69776,112400000.0
2005-01-06 15:52:00,0.6976,0.69787,0.6976,0.6978,104300000.0
2005-01-06 15:53:00,0.69785,0.69798,0.69781,0.69781,107700001.0
2005-01-06 15:54:00,0.69786,0.69799,0.69773,0.69778,92100000.0
2005-01-06 15:55:00,0.69788,0.69824,0.69788,0.69811,85500001.0
2005-01-06 15:56:00,0.69796,0.69796,0.69772,0.6979,117199999.0
2005-01-06 15:57:00,0.6978,0.69789,0.69773,0.69775,90099999.0
2005-01-06 15:58:00,0.69782,0.6979,0.69782,0.69783,78499999.0
2005-01-06 15:59:00,0.69751,0.69805,0.69751,0.69805,54299999.0
2005-01-06 16:00:00,0.69751,0.69777,0.69751,0.69759,44799999.0
2005-01-06 16:01:00,0.6977,0.69782,0.69759,0.69767,106299999.0
2005-01-06 16:02:00,0.6976,0.69766,0.69742,0.69745,95600000.0
2005-01-06 16:03:00,0.69762,0.6977,0.69749,0.69757,120899999.0
2005-01-06 16:04:00,0.69777,0.69777,0.69754,0.69764,46200000.0
2005-01-06 16:05:00,0.69759,0.69773,0.69753,0.69763,107499998.0
2005-01-06 16:06:00,0.69778,0.69784,0.69763,0.69779,116399998.0
2005-01-06 16:07:00,0.69753,0.69771,0.69744,0.69766,87299998.0
2005-01-06 16:08:00,0.6974,0.6977,0.6974,0.69745,127400000.0
2005-01-06 16:09:00,0.69736,0.69761,0.69727,0.69749,179599998.0
2005-01-06 16:10:00,0.69762,0.69762,0.69727,0.69759,72400000.0
2005-01-06 16:11:00,0.69748,0.69782,0.69744,0.69777,171700001.0
2005-01-06 16:12:00,0.69765,0.6977,0.69743,0.6976,91700001.0
2005-01-06 16:13:00,0.69746,0.69752,0.69734,0.69752,100700000.0
2005-01-06 16:14:00,0.69764,0.69776,0.69761,0.69768,98100000.0
2005-01-06 16:15:00,0.6977,0.69795,0.69762,0.69783,109900000.0
2005-01-06 16:16:00,0.69798,0.69835,0.69764,0.69825,98900000.0
2005-01-06 16:17:00,0.69813,0.69831,0.69802,0.69812,152999997.0
2005-01-06 16:18:00,0.69811,0.69816,0.69784,0.69816,95499999.0
2005-01-06 16:19:00,0.6981,0.69847,0.69793,0.69793,151299998.0
2005-01-06 16:20:00,0.69796,0.69816,0.6978,0.69812,139499999.0
2005-01-06 16:21:00,0.69781,0.6984,0.69781,0.69823,106200000.0
2005-01-06 16:22:00,0.69847,0.69884,0.69825,0.69853,94399999.0
2005-01-06 16:23:00,0.69839,0.6985,0.69815,0.69815,94700001.0
2005-01-06 16:24:00,0.69837,0.69837,0.69809,0.69834,74500000.0
2005-01-06 16:25:00,0.69866,0.69898,0.69862,0.69897,73400001.0
2005-01-06 16:26:00,0.69871,0.69871,0.69845,0.69863,122399998.0
2005-01-06 16:27:00,0.69866,0.69873,0.69843,0.69843,111300000.0
2005-01-06 16:28:00,0.69799,0.69845,0.69799,0.69845,132500003.0
2005-01-06 16:29:00,0.69846,0.69855,0.69826,0.69855,119099999.0
2005-01-06 16:30:00,0.69839,0.69862,0.69838,0.69838,85499999.0
2005-01-06 16:31:00,0.69862,0.69867,0.69838,0.69854,93700000.0
2005-01-06 16:32:00,0.69845,0.69848,0.69812,0.69812,142900001.0
2005-01-06 16:33:00,0.69868,0.69868,0.69849,0.69866,120900001.0
2005-01-06 16:34:00,0.69836,0.69853,0.69836,0.69846,118099999.0
2005-01-06 16:35:00,0.69851,0.69851,0.69825,0.69833,74100000.0
2005-01-06 16:36:00,0.69814,0.69835,0.69814,0.69834,84899999.0
2005-01-06 16:37:00,0.69844,0.69866,0.69835,0.69841,134599999.0
2005-01-06 16:38:00,0.69843,0.69907,0.69841,0.69907,113799999.0
2005-01-06 16:39:00,0.69862,0.69863,0.69843,0.69843,119099998.0
2005-01-06 16:40:00,0.69826,0.69835,0.69821,0.69835,60599999.0
2005-01-06 16:41:00,0.6984,0.6984,0.69826,0.69834,67899998.0
2005-01-06 16:42:00,0.69839,0.69859,0.69835,0.69859,97800000.0
2005-01-06 16:43:00,0.69851,0.69859,0.69844,0.69844,80399998.0
2005-01-06 16:44:00,0.69851,0.69856,0.69829,0.69835,134700000.0
2005-01-06 16:45:00,0.69833,0.69861,0.69827,0.69847,74399999.0
2005-01-06 16:46:00,0.69861,0.69868,0.69843,0.69868,104899999.0
2005-01-06 16:47:00,0.69858,0.69875,0.69849,0.69865,108400000.0
2005-01-06 16:48:00,0.69859,0.69865,0.69847,0.69865,85500000.0
2005-01-06 16:49:00,0.69872,0.69872,0.69833,0.69835,130999999.0
2005-01-06 16:50:00,0.69826,0.6983,0.69821,0.6983,72399999.0
2005-01-06 16:51:00,0.6985,0.69853,0.69822,0.69822,102199999.0
2005-01-06 16:52:00,0.69833,0.6987,0.69833,0.69856,71100000.0
2005-01-06 16:53:00,0.69867,0.69889,0.69859,0.69876,101500001.0
2005-01-06 16:54:00,0.69872,0.69897,0.69872,0.69893,89199999.0
2005-01-06 16:55:00,0.69893,0.69906,0.69888,0.69888,109799997.0
2005-01-06 16:56:00,0.69917,0.69917,0.6988,0.69881,74300000.0
2005-01-06 16:57:00,0.699,0.69901,0.69881,0.69901,124000000.0
2005-01-06 16:58:00,0.69895,0.69895,0.6987,0.69885,79600000.0
2005-01-06 16:59:00,0.69886,0.69893,0.69875,0.69893,89900001.0
2005-01-06 17:00:00,0.69895,0.69905,0.69877,0.699,109300000.0
2005-01-06 17:01:00,0.69903,0.69903,0.69885,0.69896,97999999.0
2005-01-06 17:02:00,0.69905,0.69905,0.69885,0.69885,52400000.0
2005-01-06 17:03:00,0.69889,0.69903,0.69889,0.69895,103399999.0
2005-01-06 17:04:00,0.69895,0.69904,0.69889,0.69904,146600000.0
2005-01-06 17:05:00,0.69898,0.69899,0.6986,0.6986,71100000.0
2005-01-06 17:06:00,0.69826,0.69835,0.69814,0.6983,104300002.0
2005-01-06 17:07:00,0.69827,0.69827,0.69775,0.6978,67900000.0
2005-01-06 17:08:00,0.69787,0.69792,0.69779,0.69781,92000000.0
2005-01-06 17:09:00,0.69801,0.69822,0.69783,0.69822,76200000.0
2005-01-06 17:10:00,0.69792,0.69792,0.69757,0.69757,22200000.0
2005-01-06 17:11:00,0.6974,0.69793,0.6974,0.69788,122900003.0
2005-01-06 17:12:00,0.69789,0.69831,0.69789,0.69826,88800000.0
2005-01-06 17:13:00,0.6982,0.69832,0.69805,0.69805,40600000.0
2005-01-06 17:14:00,0.6978,0.69797,0.69758,0.69785,168400001.0
2005-01-06 17:15:00,0.69776,0.69788,0.69773,0.69775,102199998.0
2005-01-06 17:16:00,0.69774,0.69774,0.69746,0.69748,60900000.0
2005-01-06 17:17:00,0.69718,0.69738,0.69704,0.69738,81099999.0
2005-01-06 17:18:00,0.69763,0.69837,0.69763,0.69835,146200001.0
2005-01-06 17:19:00,0.69824,0.6986,0.6982,0.6986,28800000.0
2005-01-06 17:20:00,0.69903,0.69925,0.69884,0.69913,61300000.0
2005-01-06 17:21:00,0.69915,0.6993,0.69909,0.69923,93500000.0
2005-01-06 17:22:00,0.69901,0.69918,0.69901,0.69918,136200000.0
2005-01-06 17:23:00,0.69932,0.69942,0.69919,0.69932,81000000.0
2005-01-06 17:24:00,0.69934,0.69941,0.69925,0.69928,87000000.0
2005-01-06 17:25:00,0.6992,0.69942,0.6992,0.69942,68599999.0
2005-01-06 17:26:00,0.69938,0.69999,0.69935,0.69937,105099999.0
2005-01-06 17:27:00,0.69959,0.69979,0.69944,0.69961,118900001.0
2005-01-06 17:28:00,0.69977,0.69981,0.69945,0.69964,117600001.0
2005-01-06 17:29:00,0.69968,0.69996,0.69956,0.69983,60400000.0
2005-01-06 17:30:00,0.69962,0.69967,0.69945,0.69945,93999999.0
2005-01-06 17:31:00,0.6993,0.69957,0.69928,0.69933,101299999.0
2005-01-06 17:32:00,0.69932,0.69938,0.69914,0.69926,146900000.0
2005-01-06 17:33:00,0.69953,0.69955,0.69934,0.6994,161999998.0
2005-01-06 17:34:00,0.69943,0.69943,0.6992,0.6992,55700001.0
2005-01-06 17:35:00,0.69922,0.69929,0.69908,0.69921,95800002.0
2005-01-06 17:36:00,0.69925,0.69937,0.69906,0.69909,121700003.0
2005-01-06 17:37:00,0.69917,0.69919,0.699,0.69909,84799999.0
2005-01-06 17:38:00,0.69928,0.69929,0.69907,0.69911,122400000.0
2005-01-06 17:39:00,0.69917,0.69928,0.69909,0.69927,110699998.0
2005-01-06 17:40:00,0.69921,0.69929,0.69908,0.69908,65999999.0
2005-01-06 17:41:00,0.69897,0.69906,0.69863,0.69865,159999998.0
2005-01-06 17:42:00,0.69846,0.69902,0.69846,0.69902,76499999.0
2005-01-06 17:43:00,0.6993,0.69935,0.69886,0.69886,145700002.0
2005-01-06 17:44:00,0.69906,0.69907,0.69892,0.69892,54200000.0
2005-01-06 17:45:00,0.699,0.699,0.69851,0.69871,87000001.0
2005-01-06 17:46:00,0.69881,0.69884,0.69844,0.69844,61200000.0
2005-01-06 17:47:00,0.69832,0.69848,0.69803,0.69831,81700000.0
2005-01-06 17:48:00,0.6985,0.69851,0.6984,0.69845,83600000.0
2005-01-06 17:49:00,0.69834,0.69866,0.69834,0.69844,117200002.0
2005-01-06 17:50:00,0.69859,0.69867,0.69839,0.69863,97999999.0
2005-01-06 17:51:00,0.69849,0.69873,0.69848,0.6985,116399998.0
2005-01-06 17:52:00,0.69858,0.69865,0.6984,0.69852,156200000.0
2005-01-06 17:53:00,0.69837,0.69838,0.69725,0.69725,87099999.0
2005-01-06 17:54:00,0.69703,0.69736,0.69682,0.69682,106799999.0
2005-01-06 17:55:00,0.69663,0.69715,0.69663,0.69687,134299998.0
2005-01-06 17:56:00,0.69655,0.6967,0.69651,0.69662,87400000.0
2005-01-06 17:57:00,0.69662,0.69671,0.69651,0.69659,92499999.0
2005-01-06 17:58:00,0.69671,0.69671,0.69641,0.69655,91700000.0
2005-01-06 17:59:00,0.69676,0.69688,0.69641,0.6968,136200002.0
2005-01-06 18:00:00,0.69686,0.69729,0.69678,0.69716,54900000.0
2005-01-06 18:01:00,0.69717,0.69717,0.69662,0.69673,110600000.0
2005-01-06 18:02:00,0.69674,0.69692,0.69651,0.69692,65499999.0
2005-01-06 18:03:00,0.69708,0.69725,0.69667,0.69725,284099999.0
2005-01-06 18:04:00,0.69702,0.69742,0.69702,0.69715,206499999.0
2005-01-06 18:05:00,0.69713,0.69727,0.6969,0.69708,336699998.0
2005-01-06 18:06:00,0.69725,0.69737,0.69702,0.69721,84400000.0
2005-01-06 18:07:00,0.69718,0.6972,0.69689,0.69697,330900003.0
2005-01-06 18:08:00,0.697,0.69712,0.6966,0.69672,89399998.0
2005-01-06 18:09:00,0.69667,0.69691,0.69658,0.69691,234000003.0
2005-01-06 18:10:00,0.69703,0.69762,0.69689,0.69762,149499998.0
2005-01-06 18:11:00,0.69756,0.69768,0.69753,0.69757,103400000.0
2005-01-06 18:12:00,0.69748,0.69748,0.69722,0.69729,120500002.0
2005-01-06 18:13:00,0.69744,0.69746,0.69744,0.69746,34400000.0
2005-01-06 18:14:00,0.69736,0.69758,0.69731,0.69758,78000000.0
2005-01-06 18:15:00,0.6976,0.69787,0.69756,0.69781,147399999.0
2005-01-06 18:16:00,0.69804,0.69813,0.69768,0.69768,347599993.0
2005-01-06 18:17:00,0.69792,0.69801,0.69782,0.69796,161200001.0
2005-01-06 18:18:00,0.69792,0.69814,0.69784,0.69784,298299998.0
2005-01-06 18:19:00,0.69792,0.69832,0.69767,0.69808,232800002.0
2005-01-06 18:20:00,0.698,0.69808,0.69768,0.69778,124900000.0
2005-01-06 18:21:00,0.6977,0.69794,0.6976,0.69787,188199997.0
2005-01-06 18:22:00,0.69774,0.69774,0.6975,0.69765,52600000.0
2005-01-06 18:23:00,0.69761,0.6979,0.69761,0.69788,295300002.0
2005-01-06 18:24:00,0.69767,0.69795,0.69758,0.69783,355600005.0
2005-01-06 18:25:00,0.6979,0.69794,0.69772,0.69787,168600000.0
2005-01-06 18:26:00,0.6977,0.69803,0.6977,0.69802,175500001.0
2005-01-06 18:27:00,0.6977,0.69781,0.69759,0.69781,277000000.0
2005-01-06 18:28:00,0.69781,0.69795,0.69735,0.69781,217900001.0
2005-01-06 18:29:00,0.69784,0.69792,0.69781,0.69792,217699998.0
2005-01-06 18:30:00,0.69794,0.69805,0.69772,0.69793,73499999.0
2005-01-06 18:31:00,0.6983,0.6983,0.69793,0.69798,179999997.0
2005-01-06 18:32:00,0.69782,0.69795,0.69778,0.69794,75499999.0
2005-01-06 18:33:00,0.69793,0.69796,0.69773,0.6979,196700001.0
2005-01-06 18:34:00,0.69807,0.6984,0.69806,0.69819,151400000.0
2005-01-06 18:35:00,0.69817,0.69817,0.69775,0.69799,129299999.0
2005-01-06 18:36:00,0.69801,0.69822,0.69795,0.69801,164000001.0
2005-01-06 18:37:00,0.69799,0.69799,0.69779,0.69792,114000001.0
2005-01-06 18:38:00,0.69784,0.69784,0.69743,0.69763,174699998.0
2005-01-06 18:39:00,0.69747,0.69768,0.69723,0.69768,376499998.0
2005-01-06 18:40:00,0.69744,0.69773,0.69742,0.69773,88800000.0
2005-01-06 18:41:00,0.69757,0.69793,0.69747,0.69747,315300001.0
2005-01-06 18:42:00,0.69751,0.69768,0.69742,0.69768,107900000.0
2005-01-06 18:43:00,0.69751,0.69773,0.69739,0.69765,669099998.0
2005-01-06 18:44:00,0.69757,0.69777,0.69748,0.69756,265799998.0
2005-01-06 18:45:00,0.69779,0.69781,0.69741,0.69741,497899998.0
2005-01-06 18:46:00,0.69737,0.69749,0.69711,0.69722,96600000.0
2005-01-06 18:47:00,0.6973,0.6974,0.69719,0.69719,174199997.0
2005-01-06 18:48:00,0.69739,0.69739,0.697,0.697,159700000.0
2005-01-06 18:49:00,0.69711,0.69712,0.69685,0.69712,102200000.0
2005-01-06 18:50:00,0.69717,0.69717,0.6969,0.6971,140199998.0
2005-01-06 18:51:00,0.69712,0.69726,0.69712,0.69723,102600001.0
2005-01-06 18:52:00,0.6977,0.6977,0.69706,0.69733,94899999.0
2005-01-06 18:53:00,0.69747,0.69766,0.69725,0.69766,113000001.0
2005-01-06 18:54:00,0.69738,0.6976,0.69724,0.6976,77200001.0
2005-01-06 18:55:00,0.69773,0.69773,0.69705,0.69705,136800001.0
2005-01-06 18:56:00,0.69721,0.69734,0.69706,0.6973,114800000.0
2005-01-06 18:57:00,0.69743,0.69755,0.69718,0.69736,115200002.0
2005-01-06 18:58:00,0.69742,0.69749,0.69742,0.69744,87400001.0
2005-01-06 18:59:00,0.69752,0.69763,0.69741,0.69763,199900001.0
2005-01-06 19:00:00,0.69747,0.6977,0.69737,0.6977,109400000.0
2005-01-06 19:01:00,0.69746,0.69764,0.69746,0.69748,32499999.0
2005-01-06 19:02:00,0.69752,0.69753,0.69735,0.69747,105700002.0
2005-01-06 19:03:00,0.69761,0.69778,0.69753,0.69755,194299999.0
2005-01-06 19:04:00,0.69766,0.69767,0.69735,0.69755,155500000.0
2005-01-06 19:05:00,0.69745,0.69757,0.69742,0.69751,76499999.0
2005-01-06 19:06:00,0.69737,0.69763,0.69722,0.69758,253800001.0
2005-01-06 19:07:00,0.69763,0.69777,0.69735,0.6976,244199999.0
2005-01-06 19:08:00,0.69776,0.69776,0.69733,0.6977,126499999.0
2005-01-06 19:09:00,0.69756,0.69776,0.69737,0.69776,175599997.0
2005-01-06 19:10:00,0.69749,0.69769,0.69739,0.69763,70099999.0
2005-01-06 19:11:00,0.69747,0.69756,0.69743,0.69743,113900000.0
2005-01-06 19:12:00,0.69752,0.69756,0.69737,0.69737,81100000.0
2005-01-06 19:13:00,0.6975,0.6975,0.69725,0.69725,116199998.0
2005-01-06 19:14:00,0.69742,0.69754,0.69732,0.69743,97700001.0
2005-01-06 19:15:00,0.69745,0.69759,0.69745,0.69757,90699999.0
2005-01-06 19:16:00,0.69744,0.69753,0.69733,0.69733,63699999.0
2005-01-06 19:17:00,0.69747,0.69747,0.69719,0.69728,106599998.0
2005-01-06 19:18:00,0.69735,0.69766,0.6973,0.69766,71099998.0
2005-01-06 19:19:00,0.69718,0.69755,0.6971,0.69751,76000000.0
2005-01-06 19:20:00,0.69743,0.69752,0.69722,0.69729,142399999.0
2005-01-06 19:21:00,0.69733,0.69756,0.69725,0.69725,178299998.0
2005-01-06 19:22:00,0.69753,0.69753,0.69709,0.69709,93300000.0
2005-01-06 19:23:00,0.69745,0.69757,0.6972,0.6972,79900000.0
2005-01-06 19:24:00,0.69767,0.69767,0.69751,0.69751,91499999.0
2005-01-06 19:25:00,0.69762,0.69762,0.69733,0.69737,49400001.0
2005-01-06 19:26:00,0.69722,0.69747,0.69722,0.69747,69500000.0
2005-01-06 19:27:00,0.69746,0.69758,0.69715,0.69735,160000000.0
2005-01-06 19:28:00,0.69739,0.69739,0.69697,0.69711,156700001.0
2005-01-06 19:29:00,0.69708,0.69721,0.69694,0.69705,100400000.0
2005-01-06 19:30:00,0.69695,0.69715,0.69695,0.69715,72200000.0
2005-01-06 19:31:00,0.69709,0.6972,0.69694,0.69714,81800001.0
2005-01-06 19:32:00,0.69719,0.69725,0.69705,0.69707,80300000.0
2005-01-06 19:33:00,0.69682,0.69723,0.69682,0.69723,86699999.0
2005-01-06 19:34:00,0.69726,0.69732,0.69699,0.69706,126399999.0
2005-01-06 19:35:00,0.69704,0.69705,0.69681,0.69701,187799999.0
2005-01-06 19:36:00,0.69699,0.69709,0.69683,0.69684,181799999.0
2005-01-06 19:37:00,0.69699,0.69713,0.69668,0.69668,87100000.0
2005-01-06 19:38:00,0.6968,0.6968,0.69661,0.69667,75100000.0
2005-01-06 19:39:00,0.69679,0.69679,0.69649,0.69673,268700000.0
2005-01-06 19:40:00,0.69682,0.69694,0.69667,0.69678,127000000.0
2005-01-06 19:41:00,0.6968,0.69683,0.69674,0.69683,67800000.0
2005-01-06 19:42:00,0.6968,0.6969,0.6966,0.69685,117299999.0
2005-01-06 19:43:00,0.69633,0.69664,0.69619,0.69639,69300000.0
2005-01-06 19:44:00,0.69642,0.69657,0.69624,0.69657,116500000.0
2005-01-06 19:45:00,0.69679,0.69699,0.69677,0.69677,156600001.0
2005-01-06 19:46:00,0.69694,0.69702,0.69673,0.69696,140000000.0
2005-01-06 19:47:00,0.69703,0.69757,0.69691,0.69744,81200000.0
2005-01-06 19:48:00,0.6973,0.69735,0.69712,0.69712,90800000.0
2005-01-06 19:49:00,0.69725,0.69744,0.69713,0.69713,129099999.0
2005-01-06 19:50:00,0.69722,0.69736,0.69699,0.69699,116600001.0
2005-01-06 19:51:00,0.69732,0.69734,0.69704,0.69732,196900002.0
2005-01-06 19:52:00,0.69732,0.69732,0.69695,0.69721,181700003.0
2005-01-06 19:53:00,0.69722,0.69722,0.69698,0.69715,170100000.0
2005-01-06 19:54:00,0.69718,0.69734,0.69718,0.69718,178700000.0
2005-01-06 19:55:00,0.69716,0.69743,0.69716,0.69725,235800000.0
2005-01-06 19:56:00,0.69749,0.69749,0.69723,0.69723,200700002.0
2005-01-06 19:57:00,0.69752,0.69752,0.69735,0.69738,149100000.0
2005-01-06 19:58:00,0.6973,0.6974,0.69707,0.69729,229000000.0
2005-01-06 19:59:00,0.69708,0.69731,0.69699,0.6971,98599999.0
2005-01-06 20:00:00,0.69749,0.6976,0.69715,0.69753,278200000.0
2005-01-06 20:01:00,0.69718,0.69732,0.69695,0.69703,107500000.0
2005-01-06 20:02:00,0.69741,0.69741,0.69713,0.69731,71500001.0
2005-01-06 20:03:00,0.69751,0.69751,0.69707,0.69707,104600001.0
2005-01-06 20:04:00,0.69748,0.69748,0.69729,0.6973,121899998.0
2005-01-06 20:05:00,0.69697,0.6973,0.69697,0.69725,225500001.0
2005-01-06 20:06:00,0.69739,0.69739,0.69709,0.69724,290400000.0
2005-01-06 20:07:00,0.69746,0.69746,0.6972,0.69723,92600000.0
2005-01-06 20:08:00,0.69738,0.69738,0.69716,0.69722,43100000.0
2005-01-06 20:09:00,0.6975,0.6975,0.69708,0.69708,127800003.0
2005-01-06 20:10:00,0.69727,0.69729,0.6971,0.6971,131400001.0
2005-01-06 20:11:00,0.69704,0.69744,0.69704,0.69744,85999998.0
2005-01-06 20:12:00,0.69749,0.69749,0.69724,0.69724,127500000.0
2005-01-06 20:13:00,0.69722,0.69741,0.69706,0.69741,74100001.0
2005-01-06 20:14:00,0.6975,0.6975,0.69701,0.69726,168100001.0
2005-01-06 20:15:00,0.69741,0.69741,0.69705,0.69729,180999999.0
2005-01-06 20:16:00,0.69713,0.6974,0.69712,0.69715,438800000.0
2005-01-06 20:17:00,0.69709,0.69747,0.697,0.69747,263800001.0
2005-01-06 20:18:00,0.69746,0.69746,0.69719,0.69719,93999999.0
2005-01-06 20:19:00,0.6974,0.69743,0.69707,0.69743,78800000.0
2005-01-06 20:20:00,0.69715,0.69726,0.69711,0.69726,46000001.0
2005-01-06 20:21:00,0.69736,0.69736,0.6971,0.69715,62600002.0
2005-01-06 20:22:00,0.69748,0.69748,0.69694,0.69706,96000001.0
2005-01-06 20:23:00,0.69699,0.69717,0.69694,0.69708,149200002.0
2005-01-06 20:24:00,0.69698,0.69708,0.69662,0.69705,117700001.0
2005-01-06 20:25:00,0.69695,0.69695,0.69682,0.69682,169900001.0
2005-01-06 20:26:00,0.69715,0.69753,0.69715,0.69735,55100001.0
2005-01-06 20:27:00,0.69741,0.69746,0.69716,0.6974,98099999.0
2005-01-06 20:28:00,0.69722,0.69745,0.69718,0.69745,50699999.0
2005-01-06 20:29:00,0.69745,0.69745,0.69699,0.69704,251200000.0
2005-01-06 20:30:00,0.69705,0.69727,0.69686,0.69706,279399998.0
2005-01-06 20:31:00,0.69704,0.69707,0.69679,0.69702,182099998.0
2005-01-06 20:32:00,0.69716,0.69717,0.69681,0.69681,86100000.0
2005-01-06 20:33:00,0.69684,0.69702,0.69668,0.69692,184900002.0
2005-01-06 20:34:00,0.69705,0.69705,0.69696,0.69697,163800002.0
2005-01-06 20:35:00,0.69693,0.69701,0.69681,0.69697,142200000.0
2005-01-06 20:36:00,0.69702,0.69725,0.6969,0.69698,174599999.0
2005-01-06 20:37:00,0.69697,0.69711,0.69693,0.69693,287800000.0
2005-01-06 20:38:00,0.69723,0.69723,0.69695,0.69705,131399999.0
2005-01-06 20:39:00,0.69697,0.69703,0.69693,0.69703,86000002.0
2005-01-06 20:40:00,0.69702,0.69732,0.69694,0.69726,177599999.0
2005-01-06 20:41:00,0.69705,0.69705,0.69666,0.69688,185699997.0
2005-01-06 20:42:00,0.69683,0.69701,0.69667,0.69701,75100001.0
2005-01-06 20:43:00,0.69719,0.69722,0.69694,0.69694,127699999.0
2005-01-06 20:44:00,0.69697,0.69709,0.69685,0.697,89200000.0
2005-01-06 20:45:00,0.69691,0.69694,0.69671,0.69694,80899999.0
2005-01-06 20:46:00,0.69706,0.69718,0.69697,0.69697,93200001.0
2005-01-06 20:47:00,0.69688,0.69723,0.69673,0.69723,76800000.0
2005-01-06 20:48:00,0.69693,0.6971,0.69687,0.69698,74900001.0
2005-01-06 20:49:00,0.69655,0.69696,0.69655,0.69683,108699998.0
2005-01-06 20:50:00,0.69703,0.69709,0.69684,0.6969,171200001.0
2005-01-06 20:51:00,0.69691,0.69716,0.69688,0.69703,151100001.0
2005-01-06 20:52:00,0.69695,0.69695,0.69656,0.69693,119899999.0
2005-01-06 20:53:00,0.69707,0.69707,0.69661,0.6967,244499998.0
2005-01-06 20:54:00,0.69675,0.69701,0.69675,0.69701,216199999.0
2005-01-06 20:55:00,0.69707,0.69708,0.69707,0.69708,23800001.0
2005-01-06 20:56:00,0.69703,0.69721,0.697,0.69711,115299999.0
2005-01-06 20:57:00,0.69702,0.69715,0.69695,0.69698,57400000.0
2005-01-06 20:58:00,0.69641,0.69705,0.69641,0.69672,281599998.0
2005-01-06 20:59:00,0.69686,0.69725,0.69686,0.69701,240699999.0
2005-01-06 21:00:00,0.69695,0.69734,0.69695,0.69712,250200003.0
2005-01-06 21:01:00,0.69689,0.69724,0.69682,0.69724,123400000.0
2005-01-06 21:02:00,0.69723,0.69723,0.69689,0.69706,111400000.0
2005-01-06 21:03:00,0.69717,0.69718,0.69709,0.69715,185599997.0
2005-01-06 21:04:00,0.69703,0.69721,0.69703,0.69719,43700001.0
2005-01-06 21:05:00,0.69732,0.69732,0.69717,0.69725,103499999.0
2005-01-06 21:06:00,0.69699,0.69724,0.69699,0.69704,159800000.0
2005-01-06 21:07:00,0.69707,0.69707,0.69692,0.69704,67700000.0
2005-01-06 21:08:00,0.69732,0.69732,0.69688,0.69695,95000000.0
2005-01-06 21:09:00,0.69694,0.69728,0.69694,0.69712,175499999.0
2005-01-06 21:10:00,0.69715,0.69724,0.69707,0.69709,46899999.0
2005-01-06 21:11:00,0.69703,0.69721,0.69703,0.69707,65400000.0
2005-01-06 21:12:00,0.6972,0.69728,0.69711,0.69711,143800002.0
2005-01-06 21:13:00,0.69701,0.69716,0.69701,0.69705,114800000.0
2005-01-06 21:14:00,0.69711,0.69715,0.69709,0.6971,117900000.0
2005-01-06 21:15:00,0.6971,0.69718,0.69705,0.69711,211699999.0
2005-01-06 21:16:00,0.69717,0.69717,0.69679,0.697,159000002.0
2005-01-06 21:17:00,0.6969,0.69701,0.69675,0.69683,145400001.0
2005-01-06 21:18:00,0.69708,0.69718,0.69699,0.69717,119999999.0
2005-01-06 21:19:00,0.6971,0.6971,0.69692,0.69706,113600002.0
2005-01-06 21:20:00,0.69705,0.69712,0.69684,0.69703,244199999.0
2005-01-06 21:21:00,0.69715,0.69715,0.69693,0.69704,76300000.0
2005-01-06 21:22:00,0.69713,0.69722,0.69707,0.69707,87599999.0
2005-01-06 21:23:00,0.69695,0.69709,0.69695,0.69699,148300000.0
2005-01-06 21:24:00,0.69673,0.69695,0.69662,0.69682,119200000.0
2005-01-06 21:25:00,0.69668,0.69737,0.69668,0.69737,159600003.0
2005-01-06 21:26:00,0.69709,0.69726,0.69689,0.69726,139799999.0
2005-01-06 21:27:00,0.69709,0.69728,0.69709,0.69721,105300001.0
2005-01-06 21:28:00,0.69713,0.69713,0.6969,0.69694,17300000.0
2005-01-06 21:29:00,0.69708,0.69729,0.69707,0.69721,109899999.0
2005-01-06 21:30:00,0.69719,0.69726,0.69709,0.6971,207600004.0
2005-01-06 21:31:00,0.69696,0.69722,0.69696,0.69698,148300000.0
2005-01-06 21:32:00,0.69665,0.69665,0.69621,0.69649,108699998.0
2005-01-06 21:33:00,0.69665,0.69673,0.69644,0.69673,132199997.0
2005-01-06 21:34:00,0.69652,0.69659,0.69624,0.69659,77500001.0
2005-01-06 21:35:00,0.69664,0.69664,0.69626,0.69646,246400001.0
2005-01-06 21:36:00,0.69633,0.69659,0.69631,0.69655,237200005.0
2005-01-06 21:37:00,0.6965,0.69662,0.6963,0.6963,98400000.0
2005-01-06 21:38:00,0.69673,0.69673,0.69624,0.69624,103299998.0
2005-01-06 21:39:00,0.6962,0.69635,0.69617,0.69617,75300000.0
2005-01-06 21:40:00,0.69615,0.69648,0.69615,0.6964,155700001.0
2005-01-06 21:41:00,0.69622,0.69622,0.6961,0.69621,153399999.0
2005-01-06 21:42:00,0.69612,0.69627,0.69611,0.69626,87600000.0
2005-01-06 21:43:00,0.6962,0.69631,0.69609,0.69631,41300000.0
2005-01-06 21:44:00,0.69627,0.69635,0.69619,0.69623,82099998.0
2005-01-06 21:45:00,0.6964,0.69652,0.69622,0.69642,83800000.0
2005-01-06 21:46:00,0.69639,0.6966,0.69639,0.69649,71900000.0
2005-01-06 21:47:00,0.69655,0.69655,0.69626,0.69635,89100000.0
2005-01-06 21:48:00,0.69616,0.69634,0.69611,0.69617,117700000.0
2005-01-06 21:49:00,0.69645,0.69645,0.69612,0.69634,51700000.0
2005-01-06 21:50:00,0.69634,0.69642,0.69624,0.69642,78000001.0
2005-01-06 21:51:00,0.69651,0.69654,0.69627,0.69653,59100000.0
2005-01-06 21:52:00,0.69635,0.69666,0.69626,0.69666,95100000.0
2005-01-06 21:53:00,0.69631,0.69663,0.69631,0.69663,64199999.0
2005-01-06 21:54:00,0.69658,0.69679,0.6964,0.69679,127399999.0
2005-01-06 21:55:00,0.69665,0.69673,0.69643,0.69668,116199999.0
2005-01-06 21:56:00,0.69682,0.69692,0.69675,0.69676,167600000.0
2005-01-06 21:57:00,0.69691,0.69691,0.6966,0.69664,171999999.0
2005-01-06 21:58:00,0.69646,0.69662,0.69646,0.6966,100600000.0
2005-01-06 21:59:00,0.69654,0.69661,0.69616,0.69616,88600000.0
2005-01-06 22:00:00,0.69629,0.69641,0.6961,0.69618,42599999.0
2005-01-06 22:01:00,0.69601,0.69607,0.69584,0.69605,118200001.0
2005-01-06 22:02:00,0.69609,0.69622,0.69591,0.69603,118299999.0
2005-01-06 22:03:00,0.69599,0.69616,0.69595,0.696,110800000.0
2005-01-06 22:04:00,0.69576,0.69594,0.6957,0.69593,72400000.0
2005-01-06 22:05:00,0.69585,0.69585,0.69517,0.69526,106500000.0
2005-01-06 22:06:00,0.69532,0.69532,0.69411,0.6945,147499998.0
2005-01-06 22:07:00,0.69464,0.69488,0.69455,0.69468,110100000.0
2005-01-06 22:08:00,0.69491,0.69532,0.69489,0.69532,114699999.0
2005-01-06 22:09:00,0.69506,0.69506,0.69471,0.69486,94000000.0
2005-01-06 22:10:00,0.6947,0.69473,0.69431,0.69438,70600000.0
2005-01-06 22:11:00,0.69431,0.69483,0.69431,0.69483,81499999.0
2005-01-06 22:12:00,0.69468,0.69511,0.69468,0.69474,113300001.0
2005-01-06 22:13:00,0.69494,0.69522,0.69475,0.6952,114999998.0
2005-01-06 22:14:00,0.69511,0.69532,0.69507,0.69524,81900000.0
2005-01-06 22:15:00,0.69479,0.69525,0.69479,0.69494,135999998.0
2005-01-06 22:16:00,0.69505,0.69513,0.69495,0.69509,151299997.0
2005-01-06 22:17:00,0.69518,0.69521,0.695,0.69519,118900001.0
2005-01-06 22:18:00,0.69509,0.69509,0.69487,0.69487,64000000.0
2005-01-06 22:19:00,0.69502,0.69504,0.6947,0.69487,130200000.0
2005-01-06 22:20:00,0.69526,0.69526,0.69509,0.69524,54600000.0
2005-01-06 22:21:00,0.69512,0.69512,0.69478,0.69478,99100000.0
2005-01-06 22:22:00,0.69521,0.69521,0.69505,0.6951,91099999.0
2005-01-06 22:23:00,0.69511,0.69536,0.69509,0.69536,70299999.0
2005-01-06 22:24:00,0.69518,0.69522,0.69503,0.69503,176800002.0
2005-01-06 22:25:00,0.69501,0.69522,0.69501,0.69502,88600000.0
2005-01-06 22:26:00,0.69527,0.69539,0.69526,0.69537,86900000.0
2005-01-06 22:27:00,0.69511,0.69551,0.69511,0.69551,94999997.0
2005-01-06 22:28:00,0.69515,0.69562,0.69515,0.69549,107099999.0
2005-01-06 22:29:00,0.69544,0.69562,0.69538,0.69562,66300000.0
2005-01-06 22:30:00,0.69575,0.69575,0.69528,0.69548,118499999.0
2005-01-06 22:31:00,0.69528,0.69556,0.69519,0.69552,118399996.0
2005-01-06 22:32:00,0.69558,0.69588,0.69558,0.69588,90999998.0
2005-01-06 22:33:00,0.69575,0.69613,0.69561,0.69613,78800000.0
2005-01-06 22:34:00,0.69611,0.69611,0.69559,0.69589,84500000.0
2005-01-06 22:35:00,0.696,0.69616,0.69592,0.69592,120900000.0
2005-01-06 22:36:00,0.69594,0.69612,0.69587,0.69587,99400000.0
2005-01-06 22:37:00,0.696,0.69622,0.6959,0.69617,137200000.0
2005-01-06 22:38:00,0.69596,0.69596,0.69547,0.6957,88100001.0
2005-01-06 22:39:00,0.69569,0.69608,0.69569,0.69603,107799999.0
2005-01-06 22:40:00,0.69607,0.69614,0.69579,0.69581,108400001.0
2005-01-06 22:41:00,0.69609,0.69609,0.69578,0.69578,128800000.0
2005-01-06 22:42:00,0.69584,0.69589,0.6957,0.69585,119500002.0
2005-01-06 22:43:00,0.69579,0.69587,0.69556,0.69579,149200000.0
2005-01-06 22:44:00,0.69553,0.6961,0.69545,0.69545,146600000.0
2005-01-06 22:45:00,0.69547,0.69594,0.69547,0.69594,174600001.0
2005-01-06 22:46:00,0.69587,0.69587,0.69528,0.69579,237900000.0
2005-01-06 22:47:00,0.69617,0.69623,0.69588,0.69588,45500000.0
2005-01-06 22:48:00,0.69575,0.69602,0.69566,0.69572,144700000.0
2005-01-06 22:49:00,0.69616,0.69616,0.69585,0.69585,36999999.0
2005-01-06 22:50:00,0.69586,0.69621,0.69586,0.696,221499998.0
2005-01-06 22:51:00,0.69593,0.69652,0.69583,0.6964,157199997.0
2005-01-06 22:52:00,0.6967,0.69695,0.69636,0.69695,128400000.0
2005-01-06 22:53:00,0.69708,0.69709,0.69678,0.69692,63000000.0
2005-01-06 22:54:00,0.69684,0.69694,0.6967,0.69679,74200000.0
2005-01-06 22:55:00,0.69643,0.69676,0.69635,0.69635,103699999.0
2005-01-06 22:56:00,0.69686,0.69686,0.6964,0.6967,89600000.0
2005-01-06 22:57:00,0.69663,0.69691,0.69637,0.69691,84700000.0
2005-01-06 22:58:00,0.69674,0.69692,0.69629,0.69691,76900000.0
2005-01-06 22:59:00,0.69682,0.69705,0.69661,0.69662,127100000.0
2005-01-06 23:00:00,0.6967,0.69677,0.69647,0.69647,49700000.0
2005-01-06 23:01:00,0.69667,0.69697,0.69667,0.69685,131600001.0
2005-01-06 23:02:00,0.6966,0.69675,0.69632,0.69675,83500002.0
2005-01-06 23:03:00,0.69714,0.69725,0.69714,0.69725,77500001.0
2005-01-06 23:04:00,0.69705,0.69727,0.69705,0.69723,71799999.0
2005-01-06 23:05:00,0.69686,0.69719,0.69682,0.69682,113500001.0
2005-01-06 23:06:00,0.69738,0.69742,0.69696,0.69696,73600000.0
2005-01-06 23:07:00,0.69682,0.69714,0.69676,0.69707,70600002.0
2005-01-06 23:08:00,0.69708,0.69731,0.69694,0.69731,81600000.0
2005-01-06 23:09:00,0.69684,0.69727,0.69684,0.6972,95900000.0
2005-01-06 23:10:00,0.6969,0.69703,0.69681,0.69696,104299999.0
2005-01-06 23:11:00,0.69717,0.69742,0.69699,0.69699,84499999.0
2005-01-06 23:12:00,0.69722,0.69747,0.69722,0.6974,82999999.0
2005-01-06 23:13:00,0.69732,0.69738,0.697,0.697,80799998.0
2005-01-06 23:14:00,0.69675,0.69719,0.69675,0.69717,77600001.0
2005-01-06 23:15:00,0.69717,0.69722,0.69698,0.69705,148500000.0
2005-01-06 23:16:00,0.69708,0.69708,0.697,0.69708,50500002.0
2005-01-06 23:17:00,0.69709,0.69734,0.69709,0.69734,69800000.0
2005-01-06 23:18:00,0.69715,0.69743,0.69715,0.69725,34900000.0
2005-01-06 23:19:00,0.69713,0.69738,0.69713,0.69723,72699999.0
2005-01-06 23:20:00,0.69725,0.69725,0.69674,0.69685,79800000.0
2005-01-06 23:21:00,0.69678,0.69678,0.69669,0.69672,80200001.0
2005-01-06 23:22:00,0.69661,0.69716,0.69661,0.69716,56600000.0
2005-01-06 23:23:00,0.69689,0.69713,0.69686,0.6969,108400001.0
2005-01-06 23:24:00,0.69673,0.69698,0.69667,0.69698,46400000.0
2005-01-06 23:25:00,0.69677,0.69691,0.69668,0.69668,67800000.0
2005-01-06 23:26:00,0.6968,0.69699,0.6967,0.69699,104899998.0
2005-01-06 23:27:00,0.69695,0.69697,0.69674,0.69674,76500000.0
2005-01-06 23:28:00,0.69703,0.69706,0.69692,0.69704,111600001.0
2005-01-06 23:29:00,0.69703,0.69703,0.69671,0.69692,75899998.0
2005-01-06 23:30:00,0.69722,0.69722,0.69698,0.69706,94100001.0
2005-01-06 23:31:00,0.69698,0.69728,0.69696,0.69728,64200000.0
2005-01-06 23:32:00,0.69733,0.69734,0.6971,0.69734,70000000.0
2005-01-06 23:33:00,0.69716,0.69716,0.69685,0.69685,97899999.0
2005-01-06 23:34:00,0.69715,0.69724,0.69684,0.69694,202900000.0
2005-01-06 23:35:00,0.69682,0.69745,0.69682,0.69745,62800000.0
2005-01-06 23:36:00,0.69734,0.69734,0.69706,0.6972,64499999.0
2005-01-06 23:37:00,0.69729,0.69766,0.69729,0.69766,44500000.0
2005-01-06 23:38:00,0.69726,0.69753,0.69726,0.69744,55900000.0
2005-01-06 23:39:00,0.69731,0.69755,0.69731,0.69733,68100000.0
2005-01-06 23:40:00,0.69735,0.6976,0.69735,0.69756,50900000.0
2005-01-06 23:41:00,0.69754,0.69762,0.69707,0.69741,139000000.0
2005-01-06 23:42:00,0.69756,0.69759,0.69735,0.69742,127799999.0
2005-01-06 23:43:00,0.69743,0.69778,0.69743,0.69762,102600000.0
2005-01-06 23:44:00,0.69795,0.69804,0.69726,0.69756,105000001.0
2005-01-06 23:45:00,0.69806,0.69863,0.69806,0.6986,102300000.0
2005-01-06 23:46:00,0.69862,0.69876,0.69807,0.69807,129899998.0
2005-01-06 23:47:00,0.6982,0.69833,0.6981,0.69812,136699999.0
2005-01-06 23:48:00,0.69815,0.69815,0.69788,0.69799,86200001.0
2005-01-06 23:49:00,0.69811,0.69839,0.69811,0.69817,77499999.0
2005-01-06 23:50:00,0.69796,0.69816,0.69785,0.69799,98100000.0
2005-01-06 23:51:00,0.69792,0.69793,0.69752,0.69755,70100000.0
2005-01-06 23:52:00,0.69792,0.69823,0.69792,0.69823,115499998.0
2005-01-06 23:53:00,0.69796,0.69835,0.69792,0.69799,131200001.0
2005-01-06 23:54:00,0.69788,0.69791,0.69757,0.69791,82000000.0
2005-01-06 23:55:00,0.69794,0.69802,0.69785,0.69793,96000001.0
2005-01-06 23:56:00,0.69799,0.69799,0.69725,0.69725,152900001.0
2005-01-06 23:57:00,0.69733,0.69754,0.69727,0.69735,91600000.0
2005-01-06 23:58:00,0.69708,0.69749,0.69708,0.69734,131700000.0
2005-01-06 23:59:00,0.69712,0.6974,0.69712,0.69728,92400000.0
2005-01-07 00:00:00,0.69739,0.69741,0.69722,0.69738,149299998.0
2005-01-07 00:01:00,0.69734,0.69745,0.69719,0.69719,83900000.0
2005-01-07 00:02:00,0.69737,0.69751,0.69724,0.69724,95400001.0
2005-01-07 00:03:00,0.69742,0.69754,0.69726,0.69754,77099999.0
2005-01-07 00:04:00,0.6976,0.6976,0.69744,0.69756,62100000.0
2005-01-07 00:05:00,0.69746,0.6976,0.6974,0.6974,117800002.0
2005-01-07 00:06:00,0.69734,0.69748,0.69734,0.69744,115499999.0
2005-01-07 00:07:00,0.69744,0.69754,0.69736,0.69742,103400001.0
2005-01-07 00:08:00,0.69727,0.69762,0.69725,0.6975,105100001.0
2005-01-07 00:09:00,0.69763,0.69791,0.69763,0.69788,74499998.0
2005-01-07 00:10:00,0.69758,0.69792,0.69758,0.69772,121199998.0
2005-01-07 00:11:00,0.69747,0.69762,0.69737,0.69737,104900000.0
2005-01-07 00:12:00,0.69757,0.69769,0.69743,0.69745,64800000.0
2005-01-07 00:13:00,0.69768,0.69769,0.69728,0.69745,72199999.0
2005-01-07 00:14:00,0.69728,0.69776,0.69728,0.69776,49100000.0
2005-01-07 00:15:00,0.69782,0.698,0.69782,0.69793,56200001.0
2005-01-07 00:16:00,0.69812,0.69862,0.69811,0.69862,109100000.0
2005-01-07 00:17:00,0.69846,0.69852,0.69828,0.6983,64500000.0
2005-01-07 00:18:00,0.69862,0.69862,0.69819,0.69824,38100000.0
2005-01-07 00:19:00,0.69843,0.69878,0.69842,0.69878,41400000.0
2005-01-07 00:20:00,0.69851,0.69854,0.69823,0.6985,137699999.0
2005-01-07 00:21:00,0.69856,0.69872,0.69854,0.69863,49600000.0
2005-01-07 00:22:00,0.69815,0.69871,0.69815,0.69871,100700000.0
2005-01-07 00:23:00,0.69871,0.69878,0.69839,0.69853,90800000.0
2005-01-07 00:24:00,0.69862,0.6988,0.69848,0.6988,117800002.0
2005-01-07 00:25:00,0.69864,0.69877,0.69835,0.69835,154400003.0
2005-01-07 00:26:00,0.69846,0.69865,0.69835,0.69863,65000000.0
2005-01-07 00:27:00,0.69861,0.69861,0.6984,0.69845,75900000.0
2005-01-07 00:28:00,0.69857,0.6986,0.69843,0.6985,136800000.0
2005-01-07 00:29:00,0.69844,0.69854,0.69834,0.69834,63599999.0
2005-01-07 00:30:00,0.69863,0.6987,0.6984,0.69843,89999997.0
2005-01-07 00:31:00,0.69858,0.69874,0.69858,0.69863,119199998.0
2005-01-07 00:32:00,0.69902,0.6991,0.69863,0.69888,76300000.0
2005-01-07 00:33:00,0.69879,0.69879,0.69854,0.69858,67000000.0
2005-01-07 00:34:00,0.69881,0.69881,0.69865,0.69865,67700000.0
2005-01-07 00:35:00,0.69847,0.69866,0.69825,0.69837,100400000.0
2005-01-07 00:36:00,0.6984,0.69867,0.69835,0.69838,76300000.0
2005-01-07 00:37:00,0.69841,0.69858,0.69834,0.69858,111799999.0
2005-01-07 00:38:00,0.69839,0.69875,0.69839,0.69875,43100000.0
2005-01-07 00:39:00,0.69849,0.69876,0.6983,0.69876,107300001.0
2005-01-07 00:40:00,0.69872,0.69875,0.69856,0.69875,66900000.0
2005-01-07 00:41:00,0.69863,0.69871,0.69842,0.6986,130499999.0
2005-01-07 00:42:00,0.6986,0.69876,0.6986,0.69876,72200000.0
2005-01-07 00:43:00,0.69876,0.69876,0.69854,0.69866,108900002.0
2005-01-07 00:44:00,0.69884,0.69884,0.69853,0.69853,82900001.0
2005-01-07 00:45:00,0.69871,0.6989,0.69869,0.69869,52800000.0
2005-01-07 00:46:00,0.6989,0.69891,0.69875,0.69891,84600001.0
2005-01-07 00:47:00,0.69896,0.69896,0.69874,0.69889,76799999.0
2005-01-07 00:48:00,0.69896,0.69902,0.69886,0.69902,77000000.0
2005-01-07 00:49:00,0.69887,0.69901,0.69879,0.69901,92400001.0
2005-01-07 00:50:00,0.69873,0.69903,0.69871,0.6989,141099999.0
2005-01-07 00:51:00,0.69896,0.69896,0.69859,0.69859,46400001.0
2005-01-07 00:52:00,0.69856,0.69875,0.69856,0.69865,109099999.0
2005-01-07 00:53:00,0.69861,0.69881,0.69858,0.69871,116000001.0
2005-01-07 00:54:00,0.69877,0.69877,0.69863,0.69868,136299997.0
2005-01-07 00:55:00,0.69853,0.69875,0.69853,0.69875,172900001.0
2005-01-07 00:56:00,0.69867,0.69867,0.69828,0.69828,76199999.0
2005-01-07 00:57:00,0.6985,0.6985,0.69823,0.69847,128899999.0
2005-01-07 00:58:00,0.69864,0.69874,0.69839,0.69845,86199999.0
2005-01-07 00:59:00,0.69848,0.69848,0.69807,0.69807,67700000.0
2005-01-07 01:00:00,0.69809,0.6981,0.69798,0.69798,35900000.0
2005-01-07 01:01:00,0.69805,0.69822,0.69805,0.6981,96800001.0
2005-01-07 01:02:00,0.69817,0.69828,0.69788,0.69788,79700001.0
2005-01-07 01:03:00,0.69807,0.69835,0.69807,0.69823,78700001.0
2005-01-07 01:04:00,0.69851,0.69851,0.69815,0.69815,89700002.0
2005-01-07 01:05:00,0.69812,0.69822,0.69804,0.69813,89000001.0
2005-01-07 01:06:00,0.69816,0.69818,0.69805,0.69814,62599998.0
2005-01-07 01:07:00,0.69813,0.69836,0.69807,0.69836,72100001.0
2005-01-07 01:08:00,0.69822,0.69822,0.69815,0.69815,11900000.0
2005-01-07 01:09:00,0.69828,0.69828,0.69793,0.69819,95699999.0
2005-01-07 01:10:00,0.69801,0.69818,0.69794,0.69801,113800000.0
2005-01-07 01:11:00,0.69827,0.69829,0.69801,0.69801,136400001.0
2005-01-07 01:12:00,0.6982,0.69837,0.698,0.698,105400000.0
2005-01-07 01:13:00,0.69818,0.6984,0.69808,0.6984,79300000.0
2005-01-07 01:14:00,0.69828,0.6983,0.69823,0.6983,95500002.0
2005-01-07 01:15:00,0.69834,0.69845,0.69822,0.69841,106000000.0
2005-01-07 01:16:00,0.69847,0.69859,0.69827,0.6984,108200001.0
2005-01-07 01:17:00,0.6985,0.69876,0.6985,0.69861,88100000.0
2005-01-07 01:18:00,0.69828,0.69872,0.69828,0.69872,129999999.0
2005-01-07 01:19:00,0.69847,0.69878,0.69847,0.69878,45600001.0
2005-01-07 01:20:00,0.69867,0.69868,0.69831,0.69868,109900002.0
2005-01-07 01:21:00,0.69858,0.69871,0.69854,0.69862,121099999.0
2005-01-07 01:22:00,0.69855,0.69868,0.69838,0.69856,114399999.0
2005-01-07 01:23:00,0.69852,0.6988,0.6985,0.6985,79699999.0
2005-01-07 01:24:00,0.69875,0.69882,0.69854,0.69864,98800000.0
2005-01-07 01:25:00,0.69863,0.69885,0.69862,0.69885,93900000.0
2005-01-07 01:26:00,0.69857,0.6988,0.69847,0.69858,90800000.0
2005-01-07 01:27:00,0.69873,0.69899,0.69864,0.69899,95300000.0
2005-01-07 01:28:00,0.69902,0.69905,0.69889,0.69891,126500000.0
2005-01-07 01:29:00,0.69841,0.69841,0.69826,0.69826,35100000.0
2005-01-07 01:30:00,0.69829,0.69847,0.69816,0.69847,122400001.0
2005-01-07 01:31:00,0.69818,0.69839,0.69818,0.69837,87700001.0
2005-01-07 01:32:00,0.69832,0.69839,0.69824,0.69826,129100000.0
2005-01-07 01:33:00,0.69831,0.69832,0.69807,0.69807,57800000.0
2005-01-07 01:34:00,0.69805,0.69808,0.69778,0.69808,66300000.0
2005-01-07 01:35:00,0.69816,0.69816,0.69794,0.69805,130900000.0
2005-01-07 01:36:00,0.69822,0.69822,0.6979,0.69795,102099999.0
2005-01-07 01:37:00,0.69794,0.69815,0.69785,0.69815,75800002.0
2005-01-07 01:38:00,0.69824,0.69828,0.69824,0.69828,15200000.0
2005-01-07 01:39:00,0.6984,0.69856,0.69826,0.69826,116999999.0
2005-01-07 01:40:00,0.69851,0.69851,0.69827,0.6983,91100000.0
2005-01-07 01:41:00,0.69822,0.69853,0.69818,0.69848,56599999.0
2005-01-07 01:42:00,0.6985,0.6985,0.69822,0.69839,60200000.0
2005-01-07 01:43:00,0.69861,0.69861,0.69837,0.69837,21400000.0
2005-01-07 01:44:00,0.6984,0.69855,0.69837,0.69855,44300000.0
2005-01-07 01:45:00,0.69809,0.69834,0.69809,0.69834,53200000.0
2005-01-07 01:46:00,0.69833,0.69839,0.69823,0.69831,80100001.0
2005-01-07 01:47:00,0.69838,0.6984,0.69807,0.69807,121899999.0
2005-01-07 01:48:00,0.69815,0.69815,0.69786,0.69786,88300000.0
2005-01-07 01:49:00,0.69794,0.69821,0.69794,0.69816,154800000.0
2005-01-07 01:50:00,0.69827,0.69827,0.69798,0.69813,56099999.0
2005-01-07 01:51:00,0.69821,0.69834,0.69805,0.69816,120300002.0
2005-01-07 01:52:00,0.69868,0.69868,0.69829,0.69853,51299999.0
2005-01-07 01:53:00,0.69864,0.6988,0.69862,0.6988,86599999.0
2005-01-07 01:54:00,0.69898,0.69906,0.69883,0.69904,65900000.0
2005-01-07 01:55:00,0.69883,0.69903,0.69867,0.69888,96100000.0
2005-01-07 01:56:00,0.69896,0.69896,0.69867,0.69876,86200001.0
2005-01-07 01:57:00,0.69887,0.69908,0.69887,0.69903,94000003.0
2005-01-07 01:58:00,0.69879,0.69888,0.69862,0.69862,73199998.0
2005-01-07 01:59:00,0.69884,0.69893,0.69852,0.69879,132900000.0
2005-01-07 02:00:00,0.69882,0.69892,0.69882,0.69892,78000001.0
2005-01-07 02:01:00,0.69881,0.6989,0.69872,0.6989,83600000.0
2005-01-07 02:02:00,0.69893,0.69893,0.69852,0.69852,146199997.0
2005-01-07 02:03:00,0.69862,0.69883,0.69857,0.69862,128700000.0
2005-01-07 02:04:00,0.69859,0.69877,0.69859,0.69877,72200002.0
2005-01-07 02:05:00,0.69872,0.69878,0.69861,0.69876,70000000.0
2005-01-07 02:06:00,0.69852,0.69852,0.69821,0.69833,96299999.0
2005-01-07 02:07:00,0.69838,0.69852,0.6982,0.6982,122399999.0
2005-01-07 02:08:00,0.69813,0.69856,0.69813,0.69838,105200001.0
2005-01-07 02:09:00,0.69869,0.69869,0.69853,0.69864,74500000.0
2005-01-07 02:10:00,0.69865,0.69865,0.69842,0.69864,109600001.0
2005-01-07 02:11:00,0.69845,0.69854,0.69845,0.69852,64000001.0
2005-01-07 02:12:00,0.6981,0.69868,0.6981,0.69868,54900000.0
2005-01-07 02:13:00,0.69865,0.69865,0.69852,0.69852,66100000.0
2005-01-07 02:14:00,0.69868,0.69868,0.69846,0.69858,108700002.0
2005-01-07 02:15:00,0.69845,0.6986,0.69845,0.69848,47300000.0
2005-01-07 02:16:00,0.69796,0.69813,0.69779,0.69809,110700000.0
2005-01-07 02:17:00,0.69837,0.69848,0.6982,0.69841,144300000.0
2005-01-07 02:18:00,0.69843,0.69851,0.69837,0.69851,29600000.0
2005-01-07 02:19:00,0.69862,0.69862,0.6984,0.6984,79000000.0
2005-01-07 02:20:00,0.69865,0.69865,0.69829,0.69854,96400000.0
2005-01-07 02:21:00,0.69852,0.69853,0.69823,0.69823,100599998.0
2005-01-07 02:22:00,0.69818,0.69845,0.6981,0.69845,88600000.0
2005-01-07 02:23:00,0.69851,0.69858,0.69819,0.69851,103500000.0
2005-01-07 02:24:00,0.69836,0.69863,0.69826,0.69846,80800001.0
2005-01-07 02:25:00,0.69849,0.6985,0.69823,0.69836,89400002.0
2005-01-07 02:26:00,0.69846,0.69856,0.6983,0.69844,155899999.0
2005-01-07 02:27:00,0.69855,0.69859,0.69812,0.69825,107000000.0
2005-01-07 02:28:00,0.69805,0.69866,0.69795,0.69866,89399998.0
2005-01-07 02:29:00,0.6992,0.6992,0.69829,0.69829,64599999.0
2005-01-07 02:30:00,0.69843,0.69843,0.69747,0.69757,66899999.0
2005-01-07 02:31:00,0.69777,0.69798,0.69734,0.69798,100899999.0
2005-01-07 02:32:00,0.69771,0.69771,0.69753,0.69754,58899999.0
2005-01-07 02:33:00,0.69781,0.69787,0.69767,0.69775,86700001.0
2005-01-07 02:34:00,0.69804,0.69804,0.69746,0.6975,104100001.0
2005-01-07 02:35:00,0.69789,0.69789,0.69727,0.69727,91600000.0
2005-01-07 02:36:00,0.69735,0.6976,0.69714,0.69714,78700000.0
2005-01-07 02:37:00,0.69729,0.69758,0.69729,0.69745,55600000.0
2005-01-07 02:38:00,0.69746,0.69755,0.6974,0.69749,156999999.0
2005-01-07 02:39:00,0.69745,0.69762,0.69737,0.69757,76600000.0
2005-01-07 02:40:00,0.69743,0.69773,0.69731,0.69763,107299999.0
2005-01-07 02:41:00,0.69769,0.69772,0.69738,0.69738,69700000.0
2005-01-07 02:42:00,0.69791,0.69814,0.69766,0.69766,91600000.0
2005-01-07 02:43:00,0.69767,0.69817,0.69767,0.69807,116400000.0
2005-01-07 02:44:00,0.69839,0.69843,0.69793,0.69836,131000000.0
2005-01-07 02:45:00,0.69848,0.69848,0.69806,0.69816,118900000.0
2005-01-07 02:46:00,0.69824,0.69844,0.6981,0.6983,113900002.0
2005-01-07 02:47:00,0.69831,0.69846,0.69814,0.6984,65200000.0
2005-01-07 02:48:00,0.69835,0.69842,0.69819,0.69824,83200000.0
2005-01-07 02:49:00,0.69821,0.6984,0.69821,0.69839,71100001.0
2005-01-07 02:50:00,0.6986,0.69861,0.69824,0.69824,142000003.0
2005-01-07 02:51:00,0.69848,0.69848,0.69797,0.69797,174699996.0
2005-01-07 02:52:00,0.69823,0.69824,0.69798,0.69806,119200001.0
2005-01-07 02:53:00,0.6978,0.69792,0.69759,0.69788,122600000.0
2005-01-07 02:54:00,0.69825,0.69825,0.69798,0.69802,50299999.0
2005-01-07 02:55:00,0.6978,0.69798,0.69772,0.69798,49900001.0
2005-01-07 02:56:00,0.698,0.698,0.69778,0.69778,86199999.0
2005-01-07 02:57:00,0.69797,0.69816,0.69786,0.69816,58100000.0
2005-01-07 02:58:00,0.69793,0.69817,0.69788,0.69804,90700000.0
2005-01-07 02:59:00,0.69809,0.69809,0.69784,0.69793,110600000.0
2005-01-07 03:00:00,0.69793,0.69827,0.69793,0.69827,60900001.0
2005-01-07 03:01:00,0.69813,0.69816,0.69773,0.69785,83400001.0
2005-01-07 03:02:00,0.69787,0.69797,0.69758,0.69758,69200000.0
2005-01-07 03:03:00,0.69777,0.69777,0.6974,0.6974,101500002.0
2005-01-07 03:04:00,0.6975,0.69772,0.69745,0.69772,108599999.0
2005-01-07 03:05:00,0.69787,0.69793,0.69736,0.69793,118899999.0
2005-01-07 03:06:00,0.69753,0.6981,0.69746,0.6981,74900000.0
2005-01-07 03:07:00,0.69801,0.69843,0.69787,0.69809,186800002.0
2005-01-07 03:08:00,0.6981,0.69852,0.6981,0.69822,162999999.0
2005-01-07 03:09:00,0.69893,0.69934,0.69888,0.69926,132100000.0
2005-01-07 03:10:00,0.69942,0.69942,0.69887,0.69887,90000000.0
2005-01-07 03:11:00,0.69903,0.69955,0.69903,0.69943,123200001.0
2005-01-07 03:12:00,0.69938,0.69938,0.69906,0.69935,94799998.0
2005-01-07 03:13:00,0.69941,0.69941,0.69924,0.69932,81200000.0
2005-01-07 03:14:00,0.69933,0.69949,0.69926,0.69944,179699999.0
2005-01-07 03:15:00,0.69938,0.69938,0.69906,0.69906,95599998.0
2005-01-07 03:16:00,0.69909,0.69956,0.69909,0.69939,74300000.0
2005-01-07 03:17:00,0.69965,0.70035,0.69963,0.70035,67800000.0
2005-01-07 03:18:00,0.70045,0.70045,0.70023,0.70038,62000000.0
2005-01-07 03:19:00,0.70066,0.70119,0.70066,0.70071,89500001.0
2005-01-07 03:20:00,0.70072,0.70074,0.70017,0.70063,118900000.0
2005-01-07 03:21:00,0.70057,0.70057,0.70032,0.70032,139199999.0
2005-01-07 03:22:00,0.70021,0.70058,0.70008,0.70053,80299999.0
2005-01-07 03:23:00,0.70037,0.70045,0.70031,0.70045,84099998.0
2005-01-07 03:24:00,0.70011,0.70043,0.69989,0.70042,91300000.0
2005-01-07 03:25:00,0.70076,0.70111,0.70076,0.70111,72700003.0
2005-01-07 03:26:00,0.70125,0.70129,0.70097,0.70097,78600000.0
2005-01-07 03:27:00,0.70126,0.70126,0.70092,0.70102,30200000.0
2005-01-07 03:28:00,0.70103,0.70103,0.70066,0.70068,135300001.0
2005-01-07 03:29:00,0.7006,0.70068,0.70031,0.70068,107200003.0
2005-01-07 03:30:00,0.70068,0.70088,0.70068,0.70077,64900000.0
2005-01-07 03:31:00,0.70087,0.70103,0.70064,0.701,105799999.0
2005-01-07 03:32:00,0.70109,0.70112,0.70068,0.70068,44499999.0
2005-01-07 03:33:00,0.70076,0.70076,0.70015,0.70015,72099998.0
2005-01-07 03:34:00,0.7003,0.7007,0.70017,0.70054,104499999.0
2005-01-07 03:35:00,0.70028,0.70068,0.70028,0.70062,130700000.0
2005-01-07 03:36:00,0.70037,0.70065,0.70022,0.70042,96199999.0
2005-01-07 03:37:00,0.70046,0.70052,0.69997,0.69997,114899999.0
2005-01-07 03:38:00,0.69997,0.70008,0.69966,0.70003,81300000.0
2005-01-07 03:39:00,0.7002,0.70039,0.70002,0.70017,126500000.0
2005-01-07 03:40:00,0.70028,0.70034,0.69996,0.70021,188300005.0
2005-01-07 03:41:00,0.70017,0.70043,0.69992,0.70043,111400001.0
2005-01-07 03:42:00,0.70041,0.70047,0.70027,0.70032,122300000.0
2005-01-07 03:43:00,0.70016,0.70027,0.70011,0.7002,123499999.0
2005-01-07 03:44:00,0.70032,0.7004,0.70009,0.70009,59600001.0
2005-01-07 03:45:00,0.70047,0.70047,0.7002,0.70026,59399999.0
2005-01-07 03:46:00,0.70021,0.70048,0.70021,0.70035,119400000.0
2005-01-07 03:47:00,0.70064,0.70081,0.70064,0.70081,15900000.0
2005-01-07 03:48:00,0.70051,0.70082,0.70051,0.7006,116399999.0
2005-01-07 03:49:00,0.70074,0.70096,0.70074,0.70094,56099999.0
2005-01-07 03:50:00,0.70097,0.70113,0.70084,0.70107,73800000.0
2005-01-07 03:51:00,0.7014,0.70141,0.70095,0.70102,59800000.0
2005-01-07 03:52:00,0.70092,0.70127,0.70082,0.7012,102699999.0
2005-01-07 03:53:00,0.7009,0.70099,0.70066,0.70082,90200001.0
2005-01-07 03:54:00,0.70065,0.70083,0.70054,0.70075,106100000.0
2005-01-07 03:55:00,0.70052,0.70093,0.70033,0.70093,93500001.0
2005-01-07 03:56:00,0.70043,0.70088,0.70043,0.70083,48699999.0
2005-01-07 03:57:00,0.70102,0.70102,0.7007,0.70071,91399999.0
2005-01-07 03:58:00,0.70067,0.70067,0.70011,0.70013,157700000.0
2005-01-07 03:59:00,0.70021,0.70022,0.69994,0.69994,72800000.0
2005-01-07 04:00:00,0.70016,0.7003,0.70006,0.7003,112799997.0
2005-01-07 04:01:00,0.69999,0.7003,0.69999,0.7003,99600000.0
2005-01-07 04:02:00,0.70028,0.70045,0.70011,0.70026,58900000.0
2005-01-07 04:03:00,0.7002,0.70032,0.70008,0.70013,104100000.0
2005-01-07 04:04:00,0.70023,0.70023,0.69976,0.69978,112199999.0
2005-01-07 04:05:00,0.70027,0.70038,0.69998,0.69998,100100001.0
2005-01-07 04:06:00,0.70029,0.70029,0.69992,0.69992,110799999.0
2005-01-07 04:07:00,0.70001,0.70032,0.70001,0.70022,92400000.0
2005-01-07 04:08:00,0.70033,0.70033,0.70017,0.70017,101899998.0
2005-01-07 04:09:00,0.70024,0.70043,0.69997,0.69997,41999999.0
2005-01-07 04:10:00,0.70005,0.70032,0.70005,0.7002,134300001.0
2005-01-07 04:11:00,0.7003,0.70034,0.70015,0.70015,99800000.0
2005-01-07 04:12:00,0.70019,0.70019,0.69988,0.69994,94300002.0
2005-01-07 04:13:00,0.70016,0.70016,0.69988,0.69988,60200000.0
2005-01-07 04:14:00,0.6998,0.69988,0.69972,0.69984,76200001.0
2005-01-07 04:15:00,0.6998,0.7,0.69979,0.7,110299999.0
2005-01-07 04:16:00,0.69993,0.70009,0.69967,0.70009,82100000.0
2005-01-07 04:17:00,0.69978,0.70009,0.69978,0.69999,112600000.0
2005-01-07 04:18:00,0.69979,0.70006,0.69966,0.70006,67700000.0
2005-01-07 04:19:00,0.70005,0.70006,0.69992,0.70001,84100000.0
2005-01-07 04:20:00,0.7,0.70015,0.69992,0.70015,75400000.0
2005-01-07 04:21:00,0.69997,0.70008,0.69967,0.69967,122899999.0
2005-01-07 04:22:00,0.69985,0.70006,0.69981,0.69981,106100000.0
2005-01-07 04:23:00,0.69986,0.69991,0.69976,0.69981,106799999.0
2005-01-07 04:24:00,0.69987,0.70001,0.69983,0.69989,78199999.0
2005-01-07 04:25:00,0.70013,0.70013,0.69995,0.69995,30900000.0
2005-01-07 04:26:00,0.69983,0.69997,0.69974,0.69997,85700002.0
2005-01-07 04:27:00,0.70012,0.70018,0.70006,0.70009,144299999.0
2005-01-07 04:28:00,0.7001,0.7001,0.69992,0.70005,84100000.0
2005-01-07 04:29:00,0.69995,0.70027,0.69995,0.70027,64199999.0
2005-01-07 04:30:00,0.70018,0.70018,0.69981,0.69991,112100001.0
2005-01-07 04:31:00,0.69989,0.70006,0.69989,0.69998,119600003.0
2005-01-07 04:32:00,0.69984,0.70014,0.69984,0.69993,82000000.0
2005-01-07 04:33:00,0.69997,0.7001,0.69981,0.6999,124899998.0
2005-01-07 04:34:00,0.69988,0.70004,0.69988,0.69993,125800001.0
2005-01-07 04:35:00,0.70004,0.70022,0.69979,0.69995,96800000.0
2005-01-07 04:36:00,0.7,0.70022,0.69988,0.70008,134999999.0
2005-01-07 04:37:00,0.7,0.70002,0.69979,0.69993,126299999.0
2005-01-07 04:38:00,0.69994,0.70018,0.69983,0.70018,50400001.0
2005-01-07 04:39:00,0.70011,0.70011,0.69988,0.69989,60499999.0
2005-01-07 04:40:00,0.70002,0.7001,0.69969,0.6997,103900000.0
2005-01-07 04:41:00,0.70007,0.70007,0.69975,0.69976,71100000.0
2005-01-07 04:42:00,0.6998,0.70001,0.6998,0.69981,107899998.0
2005-01-07 04:43:00,0.70009,0.70013,0.70003,0.70013,44600000.0
2005-01-07 04:44:00,0.69969,0.70019,0.69969,0.69989,127600000.0
2005-01-07 04:45:00,0.69995,0.70012,0.69989,0.69991,63400000.0
2005-01-07 04:46:00,0.6998,0.70011,0.69977,0.69977,116100002.0
2005-01-07 04:47:00,0.69986,0.7001,0.69986,0.70001,92999997.0
2005-01-07 04:48:00,0.70007,0.70016,0.69996,0.70001,102200000.0
2005-01-07 04:49:00,0.70005,0.70031,0.69998,0.70007,86600001.0
2005-01-07 04:50:00,0.70033,0.70033,0.7,0.7,67600000.0
2005-01-07 04:51:00,0.70005,0.70033,0.7,0.70024,129599999.0
2005-01-07 04:52:00,0.69998,0.70019,0.69997,0.70014,125000000.0
2005-01-07 04:53:00,0.6999,0.6999,0.6999,0.6999,25499999.0
2005-01-07 04:54:00,0.69976,0.69989,0.69965,0.69989,56500000.0
2005-01-07 04:55:00,0.7,0.70006,0.69988,0.69988,88600001.0
2005-01-07 04:56:00,0.69976,0.70007,0.69973,0.70007,130599999.0
2005-01-07 04:57:00,0.69983,0.69997,0.69966,0.69988,73200000.0
2005-01-07 04:58:00,0.70007,0.70008,0.69987,0.70008,128800000.0
2005-01-07 04:59:00,0.69968,0.69985,0.69954,0.69967,119700000.0
2005-01-07 05:00:00,0.69973,0.69973,0.69947,0.69961,67400000.0
2005-01-07 05:01:00,0.69964,0.69979,0.69954,0.69978,79500000.0
2005-01-07 05:02:00,0.69959,0.69976,0.69953,0.69971,71400000.0
2005-01-07 05:03:00,0.69971,0.69981,0.69965,0.69978,102000000.0
2005-01-07 05:04:00,0.69965,0.69986,0.69945,0.69945,181300000.0
2005-01-07 05:05:00,0.69971,0.6998,0.69957,0.69957,64200000.0
2005-01-07 05:06:00,0.69994,0.69994,0.69965,0.69974,42100000.0
2005-01-07 05:07:00,0.6998,0.69986,0.69934,0.69957,71400000.0
2005-01-07 05:08:00,0.69978,0.69978,0.69937,0.69937,98000000.0
2005-01-07 05:09:00,0.69973,0.7001,0.69969,0.7001,79900001.0
2005-01-07 05:10:00,0.69991,0.69991,0.69979,0.69979,53599998.0
2005-01-07 05:11:00,0.69987,0.70011,0.69987,0.70006,134999998.0
2005-01-07 05:12:00,0.69994,0.69996,0.69979,0.69979,106000002.0
2005-01-07 05:13:00,0.69987,0.70007,0.69986,0.69999,110200000.0
2005-01-07 05:14:00,0.69985,0.69996,0.69985,0.69988,54700000.0
2005-01-07 05:15:00,0.69985,0.69987,0.69964,0.6997,81300001.0
2005-01-07 05:16:00,0.69981,0.69999,0.69957,0.69957,124699996.0
2005-01-07 05:17:00,0.70017,0.70019,0.69989,0.70002,68400001.0
2005-01-07 05:18:00,0.7,0.70007,0.69986,0.69995,47100000.0
2005-01-07 05:19:00,0.69991,0.70016,0.69975,0.70016,81899999.0
2005-01-07 05:20:00,0.70014,0.70023,0.6998,0.6998,142699998.0
2005-01-07 05:21:00,0.69983,0.70002,0.69975,0.69989,104300000.0
2005-01-07 05:22:00,0.70004,0.7001,0.69997,0.7001,93400001.0
2005-01-07 05:23:00,0.70002,0.70002,0.69987,0.69987,61700001.0
2005-01-07 05:24:00,0.69995,0.70003,0.69979,0.70003,95000001.0
2005-01-07 05:25:00,0.69986,0.7,0.69972,0.69972,114699999.0
2005-01-07 05:26:00,0.69972,0.69996,0.69972,0.69978,90799998.0
2005-01-07 05:27:00,0.69978,0.69982,0.69952,0.69969,109300001.0
2005-01-07 05:28:00,0.69982,0.69997,0.69965,0.69985,94499999.0
2005-01-07 05:29:00,0.69975,0.69997,0.69964,0.69997,46300000.0
2005-01-07 05:30:00,0.69992,0.69992,0.69964,0.69983,123500002.0
2005-01-07 05:31:00,0.69969,0.69985,0.69961,0.69985,108699999.0
2005-01-07 05:32:00,0.69991,0.69991,0.69969,0.69969,42700000.0
2005-01-07 05:33:00,0.69975,0.7,0.69975,0.7,69600000.0
2005-01-07 05:34:00,0.7,0.7,0.69977,0.69984,93599998.0
2005-01-07 05:35:00,0.6999,0.70009,0.69982,0.69982,127399998.0
2005-01-07 05:36:00,0.69988,0.70001,0.6997,0.70001,89199999.0
2005-01-07 05:37:00,0.70009,0.70009,0.69965,0.69965,59500000.0
2005-01-07 05:38:00,0.69972,0.70009,0.69972,0.7,78100000.0
2005-01-07 05:39:00,0.69958,0.69987,0.69958,0.6998,107499999.0
2005-01-07 05:40:00,0.69995,0.70016,0.69995,0.69995,61500000.0
2005-01-07 05:41:00,0.69979,0.70006,0.69979,0.70006,67999999.0
2005-01-07 05:42:00,0.70001,0.70013,0.69985,0.6999,90900000.0
2005-01-07 05:43:00,0.69982,0.70008,0.69973,0.70008,91000000.0
2005-01-07 05:44:00,0.70008,0.70008,0.69973,0.69973,88399999.0
2005-01-07 05:45:00,0.69975,0.69996,0.69964,0.69971,93400000.0
2005-01-07 05:46:00,0.69974,0.70009,0.69974,0.69987,80400000.0
2005-01-07 05:47:00,0.69993,0.70007,0.69981,0.69981,67600000.0
2005-01-07 05:48:00,0.69985,0.70007,0.69975,0.6999,103899999.0
2005-01-07 05:49:00,0.69972,0.70008,0.69972,0.70008,70900000.0
2005-01-07 05:50:00,0.7001,0.7002,0.70003,0.70003,99399999.0
2005-01-07 05:51:00,0.70007,0.70007,0.69983,0.69997,47900000.0
2005-01-07 05:52:00,0.70001,0.70005,0.69988,0.70005,74100000.0
2005-01-07 05:53:00,0.70008,0.70008,0.69992,0.70005,59400001.0
2005-01-07 05:54:00,0.70004,0.70006,0.69981,0.69996,135600001.0
2005-01-07 05:55:00,0.69986,0.69995,0.69961,0.69975,70200000.0
2005-01-07 05:56:00,0.69985,0.69997,0.69975,0.69986,104600000.0
2005-01-07 05:57:00,0.69977,0.70002,0.69977,0.69977,72400000.0
2005-01-07 05:58:00,0.69993,0.69996,0.6998,0.69987,114899999.0
2005-01-07 05:59:00,0.70001,0.70001,0.69978,0.69991,66100000.0
2005-01-07 06:00:00,0.70002,0.70003,0.69995,0.69995,61400000.0
2005-01-07 06:01:00,0.70008,0.70008,0.69983,0.6999,152500000.0
2005-01-07 06:02:00,0.70002,0.70002,0.69982,0.69997,75000000.0
2005-01-07 06:03:00,0.69983,0.70008,0.69983,0.70008,109600000.0
2005-01-07 06:04:00,0.70007,0.70007,0.69993,0.7,46200001.0
2005-01-07 06:05:00,0.70008,0.70008,0.69974,0.70007,116100000.0
2005-01-07 06:06:00,0.69988,0.70004,0.69988,0.69993,137599996.0
2005-01-07 06:07:00,0.69991,0.69999,0.69982,0.69988,130700001.0
2005-01-07 06:08:00,0.69993,0.70005,0.69984,0.70005,112700001.0
2005-01-07 06:09:00,0.7002,0.70026,0.6999,0.70005,102800000.0
2005-01-07 06:10:00,0.69999,0.70007,0.69986,0.70004,82799999.0
2005-01-07 06:11:00,0.69998,0.70008,0.69993,0.70003,96300000.0
2005-01-07 06:12:00,0.70005,0.70005,0.69978,0.69989,72399999.0
2005-01-07 06:13:00,0.70004,0.70013,0.69987,0.69987,148800000.0
2005-01-07 06:14:00,0.69984,0.69994,0.69961,0.69961,59800001.0
2005-01-07 06:15:00,0.69956,0.6999,0.69956,0.6999,54600001.0
2005-01-07 06:16:00,0.69986,0.69986,0.69959,0.69977,82800000.0
2005-01-07 06:17:00,0.7001,0.7001,0.69985,0.69985,69500001.0
2005-01-07 06:18:00,0.69954,0.69971,0.69939,0.69939,132300000.0
2005-01-07 06:19:00,0.69993,0.69994,0.69977,0.69994,44700000.0
2005-01-07 06:20:00,0.69996,0.69998,0.69979,0.6998,61900001.0
2005-01-07 06:21:00,0.70014,0.70024,0.70006,0.70024,64399999.0
2005-01-07 06:22:00,0.69984,0.70019,0.69981,0.70008,86600000.0
2005-01-07 06:23:00,0.69991,0.70009,0.69962,0.70009,41600000.0
2005-01-07 06:24:00,0.70011,0.70011,0.69979,0.69983,49900000.0
2005-01-07 06:25:00,0.69966,0.70004,0.69951,0.69998,71000000.0
2005-01-07 06:26:00,0.69997,0.7002,0.69997,0.7002,49099999.0
2005-01-07 06:27:00,0.70024,0.70024,0.69995,0.69995,143099998.0
2005-01-07 06:28:00,0.69997,0.70008,0.69985,0.70008,126800002.0
2005-01-07 06:29:00,0.70003,0.70023,0.69995,0.70007,96900000.0
2005-01-07 06:30:00,0.70003,0.70019,0.70001,0.70009,65300000.0
2005-01-07 06:31:00,0.70005,0.70035,0.70002,0.70035,97199999.0
2005-01-07 06:32:00,0.70037,0.70037,0.70003,0.70021,87199999.0
2005-01-07 06:33:00,0.7001,0.70029,0.69991,0.70007,84499999.0
2005-01-07 06:34:00,0.70007,0.70008,0.6998,0.69982,81800001.0
2005-01-07 06:35:00,0.70013,0.70013,0.69991,0.69991,96499999.0
2005-01-07 06:36:00,0.69988,0.70012,0.69988,0.70012,68700000.0
2005-01-07 06:37:00,0.69998,0.69998,0.69981,0.69991,37900000.0
2005-01-07 06:38:00,0.69997,0.70014,0.69997,0.70003,77099999.0
2005-01-07 06:39:00,0.7001,0.70025,0.7001,0.70025,27900000.0
2005-01-07 06:40:00,0.70015,0.7003,0.70015,0.70024,88699999.0
2005-01-07 06:41:00,0.70021,0.70022,0.69994,0.70006,95600001.0
2005-01-07 06:42:00,0.7,0.70022,0.7,0.70022,100499999.0
2005-01-07 06:43:00,0.70048,0.70049,0.70022,0.70022,62300001.0
2005-01-07 06:44:00,0.7,0.70037,0.69984,0.70037,208699997.0
2005-01-07 06:45:00,0.70029,0.70031,0.70009,0.70015,113700000.0
2005-01-07 06:46:00,0.70027,0.7003,0.70018,0.7002,137499998.0
2005-01-07 06:47:00,0.70017,0.70036,0.70017,0.70027,132100001.0
2005-01-07 06:48:00,0.70028,0.70041,0.7002,0.70041,65800002.0
2005-01-07 06:49:00,0.7003,0.70047,0.7003,0.70047,26200000.0
2005-01-07 06:50:00,0.70045,0.70058,0.70037,0.70046,169799999.0
2005-01-07 06:51:00,0.70037,0.70065,0.70037,0.70065,53800000.0
2005-01-07 06:52:00,0.70035,0.70046,0.70033,0.70046,161799999.0
2005-01-07 06:53:00,0.70033,0.70056,0.70024,0.70035,110799998.0
2005-01-07 06:54:00,0.70048,0.7008,0.70041,0.70041,72100000.0
2005-01-07 06:55:00,0.70036,0.70058,0.70032,0.70041,78500000.0
2005-01-07 06:56:00,0.70031,0.70032,0.7002,0.70032,63000000.0
2005-01-07 06:57:00,0.70042,0.70056,0.70021,0.70034,80299999.0
2005-01-07 06:58:00,0.70011,0.70039,0.70011,0.70035,93900000.0
2005-01-07 06:59:00,0.70011,0.70015,0.70006,0.70015,54100000.0
2005-01-07 07:00:00,0.70019,0.70041,0.70019,0.70029,125200000.0
2005-01-07 07:01:00,0.70022,0.70038,0.69993,0.69995,71400000.0
2005-01-07 07:02:00,0.70006,0.70045,0.70006,0.7004,185600003.0
2005-01-07 07:03:00,0.70025,0.70037,0.70009,0.70028,57100001.0
2005-01-07 07:04:00,0.70019,0.70031,0.70005,0.7001,98000000.0
2005-01-07 07:05:00,0.70015,0.70035,0.7001,0.70025,156099999.0
2005-01-07 07:06:00,0.70003,0.70016,0.69993,0.70007,108099999.0
2005-01-07 07:07:00,0.70031,0.70034,0.70013,0.70032,104100000.0
2005-01-07 07:08:00,0.70014,0.7003,0.69988,0.70016,92299998.0
2005-01-07 07:09:00,0.70036,0.70046,0.70014,0.70022,112500001.0
2005-01-07 07:10:00,0.70001,0.70021,0.69993,0.70015,79000000.0
2005-01-07 07:11:00,0.70015,0.70039,0.70005,0.70039,104200000.0
2005-01-07 07:12:00,0.70032,0.70045,0.70021,0.70035,102200000.0
2005-01-07 07:13:00,0.70036,0.70054,0.70034,0.70054,74799999.0
2005-01-07 07:14:00,0.70033,0.70046,0.7002,0.70046,122000000.0
2005-01-07 07:15:00,0.70053,0.70054,0.70033,0.70034,83300000.0
2005-01-07 07:16:00,0.70041,0.7005,0.70031,0.70039,92400000.0
2005-01-07 07:17:00,0.70046,0.70054,0.70028,0.70037,113699998.0
2005-01-07 07:18:00,0.70035,0.70049,0.70026,0.70045,138300000.0
2005-01-07 07:19:00,0.70047,0.70047,0.70035,0.70042,71600000.0
2005-01-07 07:20:00,0.70043,0.70064,0.70034,0.70036,74800000.0
2005-01-07 07:21:00,0.7003,0.70049,0.7003,0.70038,59699999.0
2005-01-07 07:22:00,0.70043,0.70052,0.70029,0.70029,50100000.0
2005-01-07 07:23:00,0.70055,0.70055,0.70032,0.70039,68899999.0
2005-01-07 07:24:00,0.70043,0.70055,0.7002,0.70036,112600000.0
2005-01-07 07:25:00,0.70042,0.70042,0.69995,0.69995,61300000.0
2005-01-07 07:26:00,0.69992,0.70038,0.69992,0.70024,79699999.0
2005-01-07 07:27:00,0.70049,0.70054,0.70023,0.70032,82300000.0
2005-01-07 07:28:00,0.70039,0.70046,0.70026,0.70026,102400003.0
2005-01-07 07:29:00,0.70038,0.70053,0.70027,0.70033,140199999.0
2005-01-07 07:30:00,0.70027,0.70047,0.70027,0.70047,42500000.0
2005-01-07 07:31:00,0.70053,0.70059,0.70032,0.70044,147700001.0
2005-01-07 07:32:00,0.70042,0.70065,0.70033,0.70057,102899999.0
2005-01-07 07:33:00,0.70043,0.70064,0.70036,0.70058,86699997.0
2005-01-07 07:34:00,0.70035,0.7008,0.70034,0.70035,34600000.0
2005-01-07 07:35:00,0.70034,0.70036,0.70024,0.70026,58500000.0
2005-01-07 07:36:00,0.70025,0.70058,0.70025,0.70058,107500001.0
2005-01-07 07:37:00,0.70042,0.70042,0.70029,0.70031,105300000.0
2005-01-07 07:38:00,0.70049,0.70049,0.7003,0.7003,130100002.0
2005-01-07 07:39:00,0.70026,0.70059,0.70026,0.70055,38000000.0
2005-01-07 07:40:00,0.7005,0.70053,0.70029,0.70043,148300000.0
2005-01-07 07:41:00,0.70041,0.7005,0.70031,0.70038,114999998.0
2005-01-07 07:42:00,0.70031,0.70063,0.70021,0.7004,79000000.0
2005-01-07 07:43:00,0.70038,0.70038,0.69999,0.69999,90500000.0
2005-01-07 07:44:00,0.70005,0.70013,0.69986,0.69987,116800000.0
2005-01-07 07:45:00,0.69965,0.69993,0.69965,0.69981,113400000.0
2005-01-07 07:46:00,0.6999,0.6999,0.69973,0.69988,86100000.0
2005-01-07 07:47:00,0.70009,0.70016,0.69994,0.70016,48700000.0
2005-01-07 07:48:00,0.69988,0.70003,0.69969,0.70003,142599999.0
2005-01-07 07:49:00,0.69992,0.70017,0.69986,0.70015,106799999.0
2005-01-07 07:50:00,0.70001,0.70003,0.69975,0.6999,91699999.0
2005-01-07 07:51:00,0.6999,0.70004,0.69978,0.69984,95500001.0
2005-01-07 07:52:00,0.69995,0.70004,0.69978,0.69986,128000003.0
2005-01-07 07:53:00,0.70002,0.70005,0.69966,0.69973,109800001.0
2005-01-07 07:54:00,0.70003,0.70015,0.69982,0.69994,77200000.0
2005-01-07 07:55:00,0.70005,0.70018,0.6999,0.70009,150900003.0
2005-01-07 07:56:00,0.70013,0.70013,0.6998,0.69997,124100001.0
2005-01-07 07:57:00,0.70012,0.70039,0.70012,0.70039,112599999.0
2005-01-07 07:58:00,0.70016,0.70028,0.7,0.70016,68800001.0
2005-01-07 07:59:00,0.70065,0.70065,0.70027,0.70035,201699999.0
2005-01-07 08:00:00,0.70049,0.70075,0.70033,0.70033,116700001.0
2005-01-07 08:01:00,0.70047,0.70047,0.70014,0.70014,66200000.0
2005-01-07 08:02:00,0.70033,0.70033,0.70005,0.70022,47600000.0
2005-01-07 08:03:00,0.70027,0.70027,0.70019,0.70019,75700001.0
2005-01-07 08:04:00,0.70023,0.70038,0.70002,0.70017,110600001.0
2005-01-07 08:05:00,0.70044,0.70044,0.70019,0.7002,69800001.0
2005-01-07 08:06:00,0.69991,0.70068,0.69991,0.70042,145600000.0
2005-01-07 08:07:00,0.70027,0.7006,0.70027,0.7006,55000000.0
2005-01-07 08:08:00,0.70058,0.70058,0.70015,0.70045,114900000.0
2005-01-07 08:09:00,0.70027,0.70041,0.70008,0.70008,120099999.0
2005-01-07 08:10:00,0.70033,0.70035,0.70009,0.70009,71000000.0
2005-01-07 08:11:00,0.69998,0.70055,0.69991,0.70035,127099999.0
2005-01-07 08:12:00,0.70028,0.70047,0.70017,0.70037,120599999.0
2005-01-07 08:13:00,0.70025,0.70038,0.70019,0.70038,79000000.0
2005-01-07 08:14:00,0.70022,0.70022,0.70013,0.70013,6900000.0
2005-01-07 08:15:00,0.70008,0.70024,0.70008,0.70024,26300000.0
2005-01-07 08:16:00,0.70027,0.70042,0.70027,0.70033,68300002.0
2005-01-07 08:17:00,0.70029,0.70033,0.70005,0.70015,98600001.0
2005-01-07 08:18:00,0.70017,0.70027,0.70015,0.70018,103500001.0
2005-01-07 08:19:00,0.7003,0.70044,0.70018,0.70025,115500000.0
2005-01-07 08:20:00,0.70042,0.70044,0.70025,0.70025,148899999.0
2005-01-07 08:21:00,0.70021,0.70037,0.70017,0.70023,124800000.0
2005-01-07 08:22:00,0.7003,0.70037,0.70023,0.70023,91899999.0
2005-01-07 08:23:00,0.70025,0.70041,0.70018,0.70041,66000000.0
2005-01-07 08:24:00,0.70025,0.70059,0.70025,0.70059,69399999.0
2005-01-07 08:25:00,0.70033,0.70058,0.70016,0.70058,50400000.0
2005-01-07 08:26:00,0.70053,0.70053,0.70034,0.70048,63700000.0
2005-01-07 08:27:00,0.7005,0.70053,0.70019,0.7002,100999999.0
2005-01-07 08:28:00,0.70029,0.70033,0.70011,0.70028,133400000.0
2005-01-07 08:29:00,0.70021,0.70047,0.70021,0.70047,54100001.0
2005-01-07 08:30:00,0.70038,0.7004,0.70008,0.70013,83900000.0
2005-01-07 08:31:00,0.70033,0.70034,0.70019,0.70034,42200000.0
2005-01-07 08:32:00,0.70034,0.70034,0.70011,0.70021,79499998.0
2005-01-07 08:33:00,0.7003,0.70042,0.70023,0.70033,127899999.0
2005-01-07 08:34:00,0.70028,0.7003,0.70009,0.70018,102899998.0
2005-01-07 08:35:00,0.69983,0.70028,0.69982,0.70009,134800000.0
2005-01-07 08:36:00,0.6999,0.70009,0.69951,0.69984,102800000.0
2005-01-07 08:37:00,0.70014,0.70017,0.69993,0.70002,112300000.0
2005-01-07 08:38:00,0.70007,0.70008,0.69978,0.69978,64200000.0
2005-01-07 08:39:00,0.69991,0.70021,0.69991,0.70003,69400001.0
2005-01-07 08:40:00,0.69991,0.70015,0.69991,0.69994,55900000.0
2005-01-07 08:41:00,0.7,0.70011,0.69981,0.69988,66699999.0
2005-01-07 08:42:00,0.70008,0.70008,0.69987,0.69987,43000001.0
2005-01-07 08:43:00,0.69979,0.70012,0.69979,0.69991,92000000.0
2005-01-07 08:44:00,0.70011,0.70029,0.70011,0.70016,110600000.0
2005-01-07 08:45:00,0.70026,0.70035,0.70013,0.70035,52700000.0
2005-01-07 08:46:00,0.70038,0.70038,0.70004,0.70007,65400000.0
2005-01-07 08:47:00,0.70008,0.70038,0.69994,0.69994,108299999.0
2005-01-07 08:48:00,0.69995,0.70035,0.69995,0.70035,70200000.0
2005-01-07 08:49:00,0.70033,0.70033,0.70014,0.70014,8800000.0
2005-01-07 08:50:00,0.70005,0.70021,0.70005,0.70017,69900000.0
2005-01-07 08:51:00,0.70024,0.7003,0.70013,0.70028,92600000.0
2005-01-07 08:52:00,0.70023,0.70023,0.69995,0.69995,74399999.0
2005-01-07 08:53:00,0.70018,0.70022,0.7,0.7,87500000.0
2005-01-07 08:54:00,0.70009,0.70018,0.6998,0.6998,99900000.0
2005-01-07 08:55:00,0.69978,0.69987,0.69963,0.69986,97299998.0
2005-01-07 08:56:00,0.6995,0.69977,0.69932,0.69961,67400000.0
2005-01-07 08:57:00,0.70003,0.70009,0.69975,0.69979,115699997.0
2005-01-07 08:58:00,0.69998,0.70065,0.69998,0.70053,65200000.0
2005-01-07 08:59:00,0.70058,0.70058,0.70002,0.70008,93200001.0
2005-01-07 09:00:00,0.6999,0.70036,0.69985,0.70036,51000000.0
2005-01-07 09:01:00,0.70007,0.70033,0.70007,0.7001,126399998.0
2005-01-07 09:02:00,0.70002,0.70021,0.69997,0.70007,76599999.0
2005-01-07 09:03:00,0.69997,0.70021,0.69993,0.70021,101799998.0
2005-01-07 09:04:00,0.70015,0.70018,0.6999,0.69996,67800000.0
2005-01-07 09:05:00,0.69987,0.70004,0.69979,0.70001,132899999.0
2005-01-07 09:06:00,0.69992,0.69996,0.69962,0.69987,151399999.0
2005-01-07 09:07:00,0.69985,0.69994,0.6998,0.69984,62299999.0
2005-01-07 09:08:00,0.69997,0.70004,0.69978,0.70004,129600002.0
2005-01-07 09:09:00,0.70008,0.70016,0.7,0.70008,82699999.0
2005-01-07 09:10:00,0.70021,0.70021,0.69996,0.70001,166099998.0
2005-01-07 09:11:00,0.70003,0.70018,0.70003,0.7001,123700001.0
2005-01-07 09:12:00,0.7004,0.7004,0.69994,0.70035,94799998.0
2005-01-07 09:13:00,0.70044,0.70055,0.70034,0.70036,58600000.0
2005-01-07 09:14:00,0.70025,0.70064,0.70015,0.70064,60500000.0
2005-01-07 09:15:00,0.70065,0.70065,0.70053,0.70058,124700000.0
2005-01-07 09:16:00,0.70063,0.70063,0.70033,0.7005,52700000.0
2005-01-07 09:17:00,0.70035,0.70057,0.70033,0.70037,129599998.0
2005-01-07 09:18:00,0.70037,0.70049,0.70022,0.70033,131800002.0
2005-01-07 09:19:00,0.70018,0.70035,0.70006,0.70035,133099999.0
2005-01-07 09:20:00,0.70045,0.70045,0.70025,0.7003,74499999.0
2005-01-07 09:21:00,0.70024,0.70024,0.70009,0.70011,59800000.0
2005-01-07 09:22:00,0.70029,0.70047,0.70024,0.70028,118099999.0
2005-01-07 09:23:00,0.70031,0.70048,0.70024,0.7003,127600003.0
2005-01-07 09:24:00,0.70048,0.70048,0.70022,0.70035,116800000.0
2005-01-07 09:25:00,0.70058,0.70058,0.70027,0.70027,39700000.0
2005-01-07 09:26:00,0.7003,0.70034,0.7002,0.70025,80099999.0
2005-01-07 09:27:00,0.70026,0.70026,0.70015,0.70019,63800000.0
2005-01-07 09:28:00,0.70016,0.70033,0.70012,0.70033,38700000.0
2005-01-07 09:29:00,0.7001,0.70027,0.70007,0.70022,107400000.0
2005-01-07 09:30:00,0.70022,0.70022,0.70005,0.70015,91400002.0
2005-01-07 09:31:00,0.70019,0.7002,0.70001,0.70009,111800001.0
2005-01-07 09:32:00,0.70007,0.70015,0.70001,0.70001,62599999.0
2005-01-07 09:33:00,0.69998,0.70042,0.69998,0.70013,108600002.0
2005-01-07 09:34:00,0.70006,0.70009,0.69987,0.69987,68500000.0
2005-01-07 09:35:00,0.70012,0.7002,0.69986,0.70002,116600001.0
2005-01-07 09:36:00,0.70012,0.70031,0.70005,0.70005,102200000.0
2005-01-07 09:37:00,0.70009,0.70027,0.69994,0.69997,103099999.0
2005-01-07 09:38:00,0.7,0.70025,0.69992,0.70005,107399999.0
2005-01-07 09:39:00,0.70013,0.70029,0.70013,0.70027,62699999.0
2005-01-07 09:40:00,0.70015,0.70025,0.70003,0.70019,104000000.0
2005-01-07 09:41:00,0.70005,0.70043,0.69999,0.70018,65599999.0
2005-01-07 09:42:00,0.70043,0.70047,0.7003,0.7003,73400001.0
2005-01-07 09:43:00,0.70026,0.70066,0.70025,0.7006,63399999.0
2005-01-07 09:44:00,0.7006,0.70079,0.70058,0.70077,41400000.0
2005-01-07 09:45:00,0.7006,0.70102,0.70051,0.70101,124799998.0
2005-01-07 09:46:00,0.70085,0.70085,0.70051,0.70062,78400001.0
2005-01-07 09:47:00,0.7005,0.70054,0.7004,0.7004,48500000.0
2005-01-07 09:48:00,0.70054,0.70073,0.70035,0.70042,132600000.0
2005-01-07 09:49:00,0.70057,0.70073,0.70052,0.70063,100000000.0
2005-01-07 09:50:00,0.70074,0.70096,0.70074,0.70096,38100000.0
2005-01-07 09:51:00,0.70091,0.70095,0.70055,0.70055,61900000.0
2005-01-07 09:52:00,0.70053,0.70081,0.70053,0.70071,65099999.0
2005-01-07 09:53:00,0.70053,0.70062,0.70038,0.70062,62200000.0
2005-01-07 09:54:00,0.70069,0.70079,0.70041,0.7007,111299999.0
2005-01-07 09:55:00,0.70071,0.70072,0.70055,0.70055,66699999.0
2005-01-07 09:56:00,0.70059,0.70071,0.70038,0.70063,162999999.0
2005-01-07 09:57:00,0.70098,0.70105,0.70075,0.70075,112099999.0
2005-01-07 09:58:00,0.70078,0.70105,0.70078,0.70099,78200001.0
2005-01-07 09:59:00,0.70089,0.70089,0.70085,0.70088,63800000.0
2005-01-07 10:00:00,0.701,0.70117,0.70079,0.70107,95199998.0
2005-01-07 10:01:00,0.70073,0.70103,0.70049,0.70103,119900000.0
2005-01-07 10:02:00,0.70083,0.70092,0.70066,0.7008,118600000.0
2005-01-07 10:03:00,0.70089,0.70089,0.70075,0.70078,74499999.0
2005-01-07 10:04:00,0.70082,0.70092,0.70078,0.70078,135400000.0
2005-01-07 10:05:00,0.70065,0.70076,0.70035,0.70035,110800000.0
2005-01-07 10:06:00,0.70053,0.70075,0.70049,0.70075,76999999.0
2005-01-07 10:07:00,0.70081,0.70096,0.70081,0.70084,60599999.0
2005-01-07 10:08:00,0.70078,0.70104,0.70064,0.70079,126599999.0
2005-01-07 10:09:00,0.70062,0.70111,0.70062,0.70087,116800000.0
2005-01-07 10:10:00,0.70104,0.7011,0.7008,0.70091,74900000.0
2005-01-07 10:11:00,0.701,0.7011,0.70095,0.70095,76300000.0
2005-01-07 10:12:00,0.70094,0.70094,0.70065,0.7009,80500000.0
2005-01-07 10:13:00,0.7009,0.7009,0.70077,0.70085,76700001.0
2005-01-07 10:14:00,0.70073,0.70083,0.7007,0.70083,93699998.0
2005-01-07 10:15:00,0.70098,0.70098,0.70059,0.70067,93899999.0
2005-01-07 10:16:00,0.70091,0.70091,0.70066,0.70077,111499999.0
2005-01-07 10:17:00,0.70071,0.70108,0.70062,0.701,124800001.0
2005-01-07 10:18:00,0.70123,0.70126,0.70089,0.70089,120100000.0
2005-01-07 10:19:00,0.70096,0.70107,0.70075,0.70102,87899999.0
2005-01-07 10:20:00,0.70104,0.70133,0.70085,0.70133,117299999.0
2005-01-07 10:21:00,0.70133,0.70133,0.70107,0.70107,58400000.0
2005-01-07 10:22:00,0.70118,0.70118,0.70098,0.701,68499999.0
2005-01-07 10:23:00,0.70108,0.70108,0.70091,0.70096,109299999.0
2005-01-07 10:24:00,0.70106,0.70131,0.70094,0.70122,86100000.0
2005-01-07 10:25:00,0.70134,0.70134,0.70104,0.7011,45200000.0
2005-01-07 10:26:00,0.70107,0.70108,0.70098,0.701,76900000.0
2005-01-07 10:27:00,0.70112,0.70117,0.70098,0.70103,108000002.0
2005-01-07 10:28:00,0.70141,0.70141,0.7012,0.7014,48800000.0
2005-01-07 10:29:00,0.70121,0.70123,0.70107,0.70121,102499998.0
2005-01-07 10:30:00,0.7013,0.70138,0.70101,0.70135,94900001.0
2005-01-07 10:31:00,0.70147,0.70268,0.70147,0.70268,68600000.0
2005-01-07 10:32:00,0.70264,0.70269,0.70245,0.70263,87700000.0
2005-01-07 10:33:00,0.70234,0.70243,0.70207,0.70212,141900000.0
2005-01-07 10:34:00,0.70193,0.70202,0.70189,0.70189,125799999.0
2005-01-07 10:35:00,0.70161,0.70189,0.70158,0.70185,75300000.0
2005-01-07 10:36:00,0.70176,0.70182,0.70149,0.70149,87100000.0
2005-01-07 10:37:00,0.70162,0.70193,0.70156,0.70193,78500000.0
2005-01-07 10:38:00,0.70176,0.70183,0.70159,0.70165,63699999.0
2005-01-07 10:39:00,0.7018,0.70216,0.7018,0.70204,76600000.0
2005-01-07 10:40:00,0.70227,0.70227,0.70209,0.70214,57200000.0
2005-01-07 10:41:00,0.70208,0.70232,0.70208,0.70227,139499999.0
2005-01-07 10:42:00,0.70223,0.70229,0.7021,0.70223,117700000.0
2005-01-07 10:43:00,0.70224,0.70237,0.70214,0.70214,79599999.0
2005-01-07 10:44:00,0.70224,0.70235,0.70217,0.70235,95300000.0
2005-01-07 10:45:00,0.70238,0.70238,0.70221,0.70238,136000000.0
2005-01-07 10:46:00,0.70237,0.70248,0.70228,0.70248,99800000.0
2005-01-07 10:47:00,0.70241,0.70247,0.70219,0.70247,95500000.0
2005-01-07 10:48:00,0.70231,0.70244,0.70231,0.70244,75600001.0
2005-01-07 10:49:00,0.7023,0.7023,0.70196,0.70197,80000000.0
2005-01-07 10:50:00,0.70183,0.70204,0.70177,0.70189,93599999.0
2005-01-07 10:51:00,0.70164,0.70176,0.70135,0.7016,88500001.0
2005-01-07 10:52:00,0.70159,0.70159,0.70138,0.7015,87200000.0
2005-01-07 10:53:00,0.7011,0.70169,0.70107,0.70131,76199999.0
2005-01-07 10:54:00,0.70137,0.70159,0.70125,0.70134,139499999.0
2005-01-07 10:55:00,0.70177,0.70177,0.70131,0.70131,155899999.0
2005-01-07 10:56:00,0.70135,0.70156,0.70121,0.70139,146800000.0
2005-01-07 10:57:00,0.70149,0.70149,0.70112,0.70128,144300000.0
2005-01-07 10:58:00,0.70096,0.70129,0.70088,0.70114,105700000.0
2005-01-07 10:59:00,0.70126,0.70145,0.70115,0.70134,146200001.0
2005-01-07 11:00:00,0.70132,0.70143,0.70095,0.70139,110699999.0
2005-01-07 11:01:00,0.70165,0.7017,0.70131,0.70166,124300000.0
2005-01-07 11:02:00,0.70174,0.70176,0.70125,0.70139,129300002.0
2005-01-07 11:03:00,0.7013,0.70145,0.70105,0.70105,154499998.0
2005-01-07 11:04:00,0.70101,0.70127,0.70086,0.70119,76600000.0
2005-01-07 11:05:00,0.70108,0.70141,0.70092,0.70137,138899999.0
2005-01-07 11:06:00,0.70147,0.70179,0.70141,0.70161,132499999.0
2005-01-07 11:07:00,0.70158,0.70202,0.70158,0.702,77299999.0
2005-01-07 11:08:00,0.7019,0.70215,0.70189,0.70199,125199998.0
2005-01-07 11:09:00,0.70187,0.70189,0.70179,0.70181,80500000.0
2005-01-07 11:10:00,0.70181,0.70224,0.70171,0.70218,68100000.0
2005-01-07 11:11:00,0.70201,0.7021,0.70188,0.70194,108400001.0
2005-01-07 11:12:00,0.70209,0.70216,0.70191,0.70191,79300000.0
2005-01-07 11:13:00,0.70174,0.70203,0.7017,0.70173,110700000.0
2005-01-07 11:14:00,0.70164,0.70166,0.70148,0.70148,136999998.0
2005-01-07 11:15:00,0.7014,0.70168,0.7014,0.70168,68399999.0
2005-01-07 11:16:00,0.7017,0.7017,0.7014,0.70165,91800000.0
2005-01-07 11:17:00,0.70166,0.70184,0.70161,0.70184,82800000.0
2005-01-07 11:18:00,0.70183,0.70198,0.70174,0.70198,145600000.0
2005-01-07 11:19:00,0.70177,0.70199,0.70152,0.70155,125799999.0
2005-01-07 11:20:00,0.70186,0.70186,0.7017,0.70171,137399999.0
2005-01-07 11:21:00,0.7017,0.7017,0.70148,0.70148,96799999.0
2005-01-07 11:22:00,0.70166,0.70182,0.70166,0.70182,95500000.0
2005-01-07 11:23:00,0.70185,0.70191,0.70161,0.70183,56700000.0
2005-01-07 11:24:00,0.70189,0.70197,0.70178,0.70179,76500000.0
2005-01-07 11:25:00,0.70172,0.70191,0.70172,0.70175,76600000.0
2005-01-07 11:26:00,0.70178,0.70191,0.70163,0.70179,84399999.0
2005-01-07 11:27:00,0.70181,0.70181,0.70164,0.70164,71300001.0
2005-01-07 11:28:00,0.70174,0.70191,0.70174,0.70176,94600001.0
2005-01-07 11:29:00,0.70169,0.70188,0.7016,0.7016,103100000.0
2005-01-07 11:30:00,0.70151,0.70151,0.70093,0.70093,85299999.0
2005-01-07 11:31:00,0.7015,0.70167,0.70143,0.70143,107400000.0
2005-01-07 11:32:00,0.70147,0.70154,0.70133,0.70151,91800000.0
2005-01-07 11:33:00,0.70156,0.70169,0.70146,0.70169,94900001.0
2005-01-07 11:34:00,0.70169,0.7017,0.70149,0.7017,42300000.0
2005-01-07 11:35:00,0.70187,0.70187,0.70135,0.70183,54100000.0
2005-01-07 11:36:00,0.7018,0.70207,0.70169,0.70206,121000000.0
2005-01-07 11:37:00,0.70195,0.70218,0.70195,0.70208,97799999.0
2005-01-07 11:38:00,0.70205,0.70205,0.70191,0.70191,217999999.0
2005-01-07 11:39:00,0.70188,0.70217,0.70185,0.70204,95999999.0
2005-01-07 11:40:00,0.70202,0.70221,0.70202,0.70219,57500000.0
2005-01-07 11:41:00,0.70218,0.70236,0.70209,0.70236,64499999.0
2005-01-07 11:42:00,0.70252,0.70282,0.70243,0.70278,123200000.0
2005-01-07 11:43:00,0.70273,0.70286,0.70268,0.70282,130299999.0
2005-01-07 11:44:00,0.70278,0.70302,0.70272,0.70283,132699997.0
2005-01-07 11:45:00,0.70284,0.70298,0.70284,0.7029,46600000.0
2005-01-07 11:46:00,0.70298,0.70305,0.70271,0.7029,134499999.0
2005-01-07 11:47:00,0.70296,0.70296,0.70273,0.7028,145399999.0
2005-01-07 11:48:00,0.70283,0.70301,0.70283,0.703,96200000.0
2005-01-07 11:49:00,0.70301,0.70302,0.70276,0.70302,91500000.0
2005-01-07 11:50:00,0.70307,0.70307,0.70289,0.70294,115299998.0
2005-01-07 11:51:00,0.70282,0.7031,0.70275,0.7028,104500000.0
2005-01-07 11:52:00,0.70282,0.70291,0.70264,0.70274,85899999.0
2005-01-07 11:53:00,0.70298,0.70298,0.70271,0.70274,112400001.0
2005-01-07 11:54:00,0.70318,0.70348,0.70299,0.70299,168600001.0
2005-01-07 11:55:00,0.70296,0.70296,0.70264,0.70264,40399999.0
2005-01-07 11:56:00,0.70274,0.7028,0.70271,0.70271,92200000.0
2005-01-07 11:57:00,0.7027,0.70287,0.70267,0.70281,109000002.0
2005-01-07 11:58:00,0.7027,0.70286,0.70261,0.70274,76900000.0
2005-01-07 11:59:00,0.70273,0.70299,0.70271,0.70281,113899997.0
2005-01-07 12:00:00,0.70294,0.70295,0.70263,0.70283,113300001.0
2005-01-07 12:01:00,0.70276,0.70287,0.7027,0.70287,173000000.0
2005-01-07 12:02:00,0.7028,0.70292,0.70267,0.70267,87800000.0
2005-01-07 12:03:00,0.70278,0.70278,0.70256,0.70256,80400000.0
2005-01-07 12:04:00,0.70267,0.70267,0.70228,0.70235,94400000.0
2005-01-07 12:05:00,0.70241,0.70261,0.70241,0.70249,84000001.0
2005-01-07 12:06:00,0.70249,0.70266,0.70249,0.70251,120700004.0
2005-01-07 12:07:00,0.70238,0.70246,0.70229,0.70238,119900002.0
2005-01-07 12:08:00,0.70232,0.70251,0.70229,0.70243,103100001.0
2005-01-07 12:09:00,0.70243,0.70257,0.70236,0.70257,67000001.0
2005-01-07 12:10:00,0.70234,0.70248,0.70229,0.70238,102000001.0
2005-01-07 12:11:00,0.70257,0.70263,0.70244,0.70244,74800000.0
2005-01-07 12:12:00,0.70225,0.70252,0.70225,0.70251,71500000.0
2005-01-07 12:13:00,0.70258,0.70285,0.70254,0.70285,38200000.0
2005-01-07 12:14:00,0.70281,0.70292,0.70274,0.7028,138600001.0
2005-01-07 12:15:00,0.70294,0.70323,0.70294,0.70294,79900000.0
2005-01-07 12:16:00,0.70269,0.7028,0.70269,0.7028,89700001.0
2005-01-07 12:17:00,0.70276,0.70303,0.70265,0.70294,60700000.0
2005-01-07 12:18:00,0.70302,0.70323,0.70295,0.70307,92300001.0
2005-01-07 12:19:00,0.70327,0.70329,0.70296,0.70304,42000000.0
2005-01-07 12:20:00,0.70319,0.70319,0.70285,0.70297,112400001.0
2005-01-07 12:21:00,0.70289,0.70315,0.70289,0.70295,90800002.0
2005-01-07 12:22:00,0.70293,0.70303,0.70289,0.7029,153799998.0
2005-01-07 12:23:00,0.70276,0.70298,0.70276,0.70295,96799999.0
2005-01-07 12:24:00,0.70289,0.70297,0.70274,0.70286,123000000.0
2005-01-07 12:25:00,0.70285,0.70319,0.70285,0.70319,56600000.0
2005-01-07 12:26:00,0.70301,0.70305,0.70281,0.70305,119899999.0
2005-01-07 12:27:00,0.70287,0.703,0.70283,0.703,98700000.0
2005-01-07 12:28:00,0.70284,0.70286,0.70265,0.70265,47600000.0
2005-01-07 12:29:00,0.70265,0.70265,0.70255,0.70255,25500000.0
2005-01-07 12:30:00,0.70265,0.70269,0.70254,0.70269,65800000.0
2005-01-07 12:31:00,0.7028,0.7028,0.70252,0.7026,121600001.0
2005-01-07 12:32:00,0.70277,0.70277,0.70254,0.7027,91300000.0
2005-01-07 12:33:00,0.70263,0.70263,0.70251,0.70258,81299999.0
2005-01-07 12:34:00,0.70267,0.70276,0.70257,0.70274,118800002.0
2005-01-07 12:35:00,0.70274,0.70274,0.70256,0.70263,70000000.0
2005-01-07 12:36:00,0.70265,0.70281,0.70252,0.70274,68600000.0
2005-01-07 12:37:00,0.70252,0.70266,0.70247,0.70247,103200000.0
2005-01-07 12:38:00,0.70259,0.70286,0.70247,0.70284,128099998.0
2005-01-07 12:39:00,0.70258,0.70258,0.70232,0.70245,89000000.0
2005-01-07 12:40:00,0.70257,0.70257,0.70224,0.70251,151900001.0
2005-01-07 12:41:00,0.70262,0.70262,0.70251,0.70257,96499998.0
2005-01-07 12:42:00,0.70266,0.70308,0.70256,0.70308,73200001.0
2005-01-07 12:43:00,0.70264,0.70264,0.70252,0.70262,59000001.0
2005-01-07 12:44:00,0.70263,0.70263,0.70245,0.7025,78100000.0
2005-01-07 12:45:00,0.70267,0.70267,0.70254,0.7026,73300000.0
2005-01-07 12:46:00,0.70259,0.70271,0.70234,0.70234,95100000.0
2005-01-07 12:47:00,0.70257,0.70257,0.70243,0.70243,35000000.0
2005-01-07 12:48:00,0.7023,0.70244,0.7022,0.70244,99600000.0
2005-01-07 12:49:00,0.70257,0.70257,0.70231,0.7024,121299998.0
2005-01-07 12:50:00,0.70227,0.70242,0.70222,0.70224,100099999.0
2005-01-07 12:51:00,0.70283,0.70283,0.7023,0.7023,59700002.0
2005-01-07 12:52:00,0.70232,0.70251,0.70204,0.70232,90200001.0
2005-01-07 12:53:00,0.70222,0.70237,0.70198,0.70207,143999998.0
2005-01-07 12:54:00,0.70214,0.70219,0.70207,0.70209,61600000.0
2005-01-07 12:55:00,0.70202,0.70239,0.70202,0.70225,140199998.0
2005-01-07 12:56:00,0.70214,0.70226,0.70176,0.70176,90700000.0
2005-01-07 12:57:00,0.70186,0.7022,0.70186,0.7019,80800000.0
2005-01-07 12:58:00,0.70202,0.70204,0.70191,0.70199,108300000.0
2005-01-07 12:59:00,0.70198,0.70218,0.70198,0.70213,94899999.0
2005-01-07 13:00:00,0.70206,0.70224,0.70187,0.70224,61100000.0
2005-01-07 13:01:00,0.70225,0.70232,0.70213,0.70228,96799999.0
2005-01-07 13:02:00,0.70236,0.70248,0.7023,0.70236,122200000.0
2005-01-07 13:03:00,0.70226,0.70226,0.70193,0.70202,60000000.0
2005-01-07 13:04:00,0.70204,0.70224,0.70204,0.70212,111900001.0
2005-01-07 13:05:00,0.70206,0.70238,0.70201,0.70238,96199999.0
2005-01-07 13:06:00,0.7022,0.70228,0.70195,0.70228,71800000.0
2005-01-07 13:07:00,0.7021,0.70238,0.7021,0.70212,105399998.0
2005-01-07 13:08:00,0.70189,0.70223,0.70189,0.70199,92699997.0
2005-01-07 13:09:00,0.7024,0.70256,0.70218,0.70233,101599999.0
2005-01-07 13:10:00,0.70259,0.70259,0.70196,0.70213,146700001.0
2005-01-07 13:11:00,0.70184,0.70216,0.70184,0.70189,78100001.0
2005-01-07 13:12:00,0.70191,0.702,0.70175,0.70192,59500000.0
2005-01-07 13:13:00,0.70204,0.70204,0.70183,0.70195,140100001.0
2005-01-07 13:14:00,0.70177,0.70199,0.70164,0.70175,147499998.0
2005-01-07 13:15:00,0.70193,0.70193,0.70184,0.70187,103200000.0
2005-01-07 13:16:00,0.70188,0.70218,0.70175,0.70177,103800001.0
2005-01-07 13:17:00,0.7017,0.7017,0.70154,0.70154,35800000.0
2005-01-07 13:18:00,0.7015,0.70166,0.7015,0.7015,115800000.0
2005-01-07 13:19:00,0.7015,0.70166,0.70137,0.70153,76700000.0
2005-01-07 13:20:00,0.70159,0.70165,0.70137,0.70147,91199998.0
2005-01-07 13:21:00,0.70148,0.70168,0.70145,0.70145,122200000.0
2005-01-07 13:22:00,0.70142,0.70142,0.70127,0.70136,44600000.0
2005-01-07 13:23:00,0.70121,0.70136,0.70106,0.70118,111500000.0
2005-01-07 13:24:00,0.70118,0.70142,0.70104,0.70142,71000000.0
2005-01-07 13:25:00,0.70144,0.70162,0.70144,0.70162,78800000.0
2005-01-07 13:26:00,0.70147,0.70166,0.70136,0.70159,96599999.0
2005-01-07 13:27:00,0.70181,0.70181,0.70156,0.70157,59000001.0
2005-01-07 13:28:00,0.70166,0.70182,0.70163,0.70168,74800000.0
2005-01-07 13:29:00,0.7019,0.70192,0.70166,0.70166,85900001.0
2005-01-07 13:30:00,0.70155,0.70167,0.70145,0.7015,124100000.0
2005-01-07 13:31:00,0.70166,0.70168,0.70154,0.70168,48099999.0
2005-01-07 13:32:00,0.70154,0.7018,0.70148,0.7018,121499998.0
2005-01-07 13:33:00,0.70214,0.70214,0.70162,0.70162,95500000.0
2005-01-07 13:34:00,0.70159,0.7017,0.70147,0.70147,94900000.0
2005-01-07 13:35:00,0.70131,0.70134,0.70093,0.70122,152699999.0
2005-01-07 13:36:00,0.70131,0.70147,0.70121,0.70121,92900001.0
2005-01-07 13:37:00,0.70142,0.70157,0.70117,0.70126,78700000.0
2005-01-07 13:38:00,0.70131,0.70131,0.70108,0.70114,53200000.0
2005-01-07 13:39:00,0.70137,0.70138,0.70106,0.70106,130799997.0
2005-01-07 13:40:00,0.70119,0.7013,0.70109,0.70109,74100000.0
2005-01-07 13:41:00,0.7012,0.7014,0.70111,0.7014,133100001.0
2005-01-07 13:42:00,0.70105,0.70123,0.70095,0.701,76699999.0
2005-01-07 13:43:00,0.70129,0.70129,0.70087,0.70087,57499999.0
2005-01-07 13:44:00,0.70096,0.70117,0.70085,0.70102,89300000.0
2005-01-07 13:45:00,0.70104,0.70119,0.70102,0.70116,82500001.0
2005-01-07 13:46:00,0.70111,0.70111,0.70092,0.70098,81400000.0
2005-01-07 13:47:00,0.70133,0.70149,0.70104,0.70104,86000000.0
2005-01-07 13:48:00,0.70131,0.70131,0.70119,0.70119,32600000.0
2005-01-07 13:49:00,0.70131,0.70131,0.70111,0.70119,104200000.0
2005-01-07 13:50:00,0.70141,0.70155,0.70137,0.7014,106300000.0
2005-01-07 13:51:00,0.70139,0.70139,0.7012,0.70137,119100002.0
2005-01-07 13:52:00,0.7011,0.7012,0.7009,0.70119,103400000.0
2005-01-07 13:53:00,0.7013,0.7013,0.70106,0.70118,137400000.0
2005-01-07 13:54:00,0.70117,0.70117,0.70102,0.70114,54000000.0
2005-01-07 13:55:00,0.70101,0.7013,0.70094,0.7013,58600001.0
2005-01-07 13:56:00,0.70149,0.70152,0.70107,0.70125,93200001.0
2005-01-07 13:57:00,0.70138,0.70162,0.70136,0.70151,149100002.0
2005-01-07 13:58:00,0.70141,0.70155,0.70137,0.70153,45400000.0
2005-01-07 13:59:00,0.70151,0.70158,0.70145,0.70145,106100000.0
2005-01-07 14:00:00,0.70136,0.70162,0.70128,0.70138,67300000.0
2005-01-07 14:01:00,0.70136,0.7015,0.70113,0.7015,109100002.0
2005-01-07 14:02:00,0.70133,0.70144,0.70112,0.70144,81899999.0
2005-01-07 14:03:00,0.70139,0.70146,0.70107,0.70107,81699999.0
2005-01-07 14:04:00,0.70129,0.70129,0.70097,0.70097,92500000.0
2005-01-07 14:05:00,0.70111,0.70113,0.70091,0.70111,98100000.0
2005-01-07 14:06:00,0.70116,0.70116,0.70091,0.70102,71899999.0
2005-01-07 14:07:00,0.70118,0.70118,0.70104,0.70107,44200000.0
2005-01-07 14:08:00,0.70097,0.70113,0.70084,0.70113,103299998.0
2005-01-07 14:09:00,0.701,0.70133,0.701,0.70108,128400001.0
2005-01-07 14:10:00,0.70126,0.70126,0.70109,0.70114,47800000.0
2005-01-07 14:11:00,0.70122,0.70122,0.70085,0.70085,126400001.0
2005-01-07 14:12:00,0.70086,0.70122,0.70086,0.70122,68599999.0
2005-01-07 14:13:00,0.70117,0.70131,0.70092,0.70093,144499999.0
2005-01-07 14:14:00,0.7012,0.70127,0.70098,0.70111,85800000.0
2005-01-07 14:15:00,0.70102,0.70114,0.701,0.70104,100900000.0
2005-01-07 14:16:00,0.70127,0.70127,0.70102,0.7011,104700002.0
2005-01-07 14:17:00,0.7011,0.70138,0.7011,0.70131,103600001.0
2005-01-07 14:18:00,0.70144,0.70144,0.70115,0.70133,187299997.0
2005-01-07 14:19:00,0.70137,0.70146,0.70124,0.70142,68600000.0
2005-01-07 14:20:00,0.70153,0.70153,0.70117,0.70117,86100000.0
2005-01-07 14:21:00,0.70123,0.70123,0.70063,0.70063,71000000.0
2005-01-07 14:22:00,0.70044,0.70061,0.70044,0.70061,33500000.0
2005-01-07 14:23:00,0.70064,0.70075,0.70044,0.70044,84799997.0
2005-01-07 14:24:00,0.70072,0.70072,0.70038,0.7007,75300000.0
2005-01-07 14:25:00,0.70069,0.70095,0.70052,0.70052,171999998.0
2005-01-07 14:26:00,0.7006,0.7008,0.70051,0.70072,100100000.0
2005-01-07 14:27:00,0.70073,0.70087,0.7006,0.70067,85599999.0
2005-01-07 14:28:00,0.7006,0.70063,0.7006,0.70062,90700001.0
2005-01-07 14:29:00,0.70077,0.70078,0.70065,0.70076,173299995.0
2005-01-07 14:30:00,0.70102,0.70121,0.70076,0.7009,100700001.0
2005-01-07 14:31:00,0.70119,0.70128,0.70074,0.70084,113800000.0
2005-01-07 14:32:00,0.7008,0.70087,0.70066,0.70077,68100000.0
2005-01-07 14:33:00,0.70085,0.70088,0.70069,0.70081,104300000.0
2005-01-07 14:34:00,0.70086,0.70089,0.70064,0.7007,127900001.0
2005-01-07 14:35:00,0.7008,0.7008,0.70051,0.70057,145500000.0
2005-01-07 14:36:00,0.70068,0.70094,0.70068,0.70091,76600000.0
2005-01-07 14:37:00,0.7009,0.7009,0.70074,0.70075,85699999.0
2005-01-07 14:38:00,0.70089,0.70093,0.70064,0.70093,49800001.0
2005-01-07 14:39:00,0.701,0.70112,0.70067,0.70088,137700002.0
2005-01-07 14:40:00,0.70086,0.70088,0.70054,0.70054,74100000.0
2005-01-07 14:41:00,0.70055,0.70066,0.70043,0.70055,86499999.0
2005-01-07 14:42:00,0.70047,0.7006,0.70035,0.70048,117500000.0
2005-01-07 14:43:00,0.70062,0.70075,0.70014,0.70026,111999999.0
2005-01-07 14:44:00,0.70005,0.70026,0.70002,0.70026,115399999.0
2005-01-07 14:45:00,0.70027,0.70057,0.70023,0.70023,89700000.0
2005-01-07 14:46:00,0.70023,0.70047,0.70021,0.7004,115099999.0
2005-01-07 14:47:00,0.69986,0.70013,0.69965,0.69965,140000001.0
2005-01-07 14:48:00,0.69959,0.69985,0.69947,0.69985,109300000.0
2005-01-07 14:49:00,0.70009,0.70039,0.69999,0.69999,81700000.0
2005-01-07 14:50:00,0.69994,0.70036,0.69993,0.70036,90000000.0
2005-01-07 14:51:00,0.70005,0.70005,0.69983,0.69987,54200000.0
2005-01-07 14:52:00,0.70007,0.70011,0.70003,0.70003,60700000.0
2005-01-07 14:53:00,0.7004,0.7004,0.69987,0.70025,109299998.0
2005-01-07 14:54:00,0.70026,0.70031,0.70008,0.70015,82200001.0
2005-01-07 14:55:00,0.70027,0.70052,0.7002,0.70026,54099999.0
2005-01-07 14:56:00,0.70034,0.70034,0.70015,0.70019,83699999.0
2005-01-07 14:57:00,0.70033,0.70033,0.70002,0.70005,84400001.0
2005-01-07 14:58:00,0.70003,0.70009,0.69998,0.69998,71000002.0
2005-01-07 14:59:00,0.69988,0.69998,0.69975,0.6998,97500000.0
2005-01-07 15:00:00,0.69965,0.69985,0.69959,0.69985,91400000.0
2005-01-07 15:01:00,0.69974,0.69984,0.6996,0.69982,131099996.0
2005-01-07 15:02:00,0.70004,0.70004,0.69982,0.69982,115299999.0
2005-01-07 15:03:00,0.69984,0.70006,0.69972,0.70006,77700001.0
2005-01-07 15:04:00,0.69973,0.69987,0.69959,0.69987,36600000.0
2005-01-07 15:05:00,0.69986,0.69996,0.69972,0.69996,131500001.0
2005-01-07 15:06:00,0.70003,0.70054,0.69999,0.70054,121399998.0
2005-01-07 15:07:00,0.70076,0.70076,0.70049,0.70059,91699999.0
2005-01-07 15:08:00,0.70053,0.7006,0.70028,0.70028,116299999.0
2005-01-07 15:09:00,0.70057,0.70081,0.70049,0.70073,83200000.0
2005-01-07 15:10:00,0.70123,0.70141,0.70106,0.70106,125800003.0
2005-01-07 15:11:00,0.70112,0.70131,0.70109,0.70118,109899999.0
2005-01-07 15:12:00,0.70118,0.70118,0.70086,0.70105,107600002.0
2005-01-07 15:13:00,0.70106,0.70154,0.70103,0.70143,89900000.0
2005-01-07 15:14:00,0.70145,0.70145,0.70102,0.70135,88199998.0
2005-01-07 15:15:00,0.70143,0.70174,0.7013,0.70171,106900001.0
2005-01-07 15:16:00,0.70129,0.70129,0.70102,0.70125,136200001.0
2005-01-07 15:17:00,0.70129,0.70178,0.70129,0.7016,153099997.0
2005-01-07 15:18:00,0.70161,0.70166,0.70146,0.70155,64600000.0
2005-01-07 15:19:00,0.70147,0.70147,0.70129,0.70137,107000000.0
2005-01-07 15:20:00,0.7014,0.70148,0.70128,0.7014,89799997.0
2005-01-07 15:21:00,0.70137,0.70137,0.70109,0.70109,125299998.0
2005-01-07 15:22:00,0.70114,0.7012,0.70091,0.70099,119500000.0
2005-01-07 15:23:00,0.70108,0.7011,0.70083,0.70083,83600000.0
2005-01-07 15:24:00,0.70106,0.7016,0.70098,0.70158,114200001.0
2005-01-07 15:25:00,0.70164,0.70164,0.70124,0.70136,149200001.0
2005-01-07 15:26:00,0.70145,0.70222,0.70145,0.70222,70600000.0
2005-01-07 15:27:00,0.70189,0.70195,0.70161,0.70161,90500000.0
2005-01-07 15:28:00,0.70141,0.70164,0.70111,0.70127,125999999.0
2005-01-07 15:29:00,0.70114,0.70162,0.70104,0.70131,104500001.0
2005-01-07 15:30:00,0.70105,0.70186,0.70105,0.7018,110099998.0
2005-01-07 15:31:00,0.70217,0.70241,0.70193,0.70219,70300001.0
2005-01-07 15:32:00,0.70175,0.70175,0.7002,0.7005,94800000.0
2005-01-07 15:33:00,0.70012,0.70016,0.69982,0.69985,87900000.0
2005-01-07 15:34:00,0.69975,0.70064,0.69975,0.70059,99700001.0
2005-01-07 15:35:00,0.70057,0.70095,0.70057,0.70085,49900000.0
2005-01-07 15:36:00,0.70099,0.70138,0.70098,0.70107,121100000.0
2005-01-07 15:37:00,0.70109,0.70137,0.70109,0.70133,36399999.0
2005-01-07 15:38:00,0.70147,0.70178,0.70139,0.70172,106499998.0
2005-01-07 15:39:00,0.70158,0.70168,0.7014,0.70168,70900000.0
2005-01-07 15:40:00,0.70163,0.70301,0.70158,0.70301,76600000.0
2005-01-07 15:41:00,0.70397,0.70436,0.70387,0.70422,100799998.0
2005-01-07 15:42:00,0.70434,0.70437,0.70362,0.70383,131400000.0
2005-01-07 15:43:00,0.70377,0.70384,0.70332,0.70336,154499998.0
2005-01-07 15:44:00,0.70353,0.70374,0.70353,0.70365,75500001.0
2005-01-07 15:45:00,0.70345,0.70345,0.70287,0.70288,50400001.0
2005-01-07 15:46:00,0.70262,0.70321,0.70256,0.70309,97799998.0
2005-01-07 15:47:00,0.70312,0.70324,0.70266,0.70266,123600000.0
2005-01-07 15:48:00,0.70248,0.70293,0.70236,0.70245,160600003.0
2005-01-07 15:49:00,0.70278,0.70306,0.7026,0.70305,83500000.0
2005-01-07 15:50:00,0.70255,0.70268,0.70222,0.70239,123100002.0
2005-01-07 15:51:00,0.70239,0.70274,0.70238,0.70268,124499999.0
2005-01-07 15:52:00,0.70263,0.70295,0.70263,0.7029,93400000.0
2005-01-07 15:53:00,0.70286,0.70306,0.70285,0.703,128400001.0
2005-01-07 15:54:00,0.70308,0.70319,0.70282,0.703,106800000.0
2005-01-07 15:55:00,0.70245,0.70258,0.70227,0.70232,114100000.0
2005-01-07 15:56:00,0.70259,0.70259,0.7021,0.70227,131799999.0
2005-01-07 15:57:00,0.70245,0.70246,0.70216,0.7023,105000000.0
2005-01-07 15:58:00,0.70272,0.70293,0.7024,0.70254,67300001.0
2005-01-07 15:59:00,0.70269,0.70269,0.70237,0.70244,55100000.0
2005-01-07 16:00:00,0.70226,0.70251,0.70226,0.70251,62500000.0
2005-01-07 16:01:00,0.70241,0.70252,0.7022,0.70226,97200000.0
2005-01-07 16:02:00,0.70208,0.70208,0.70188,0.70188,82800000.0
2005-01-07 16:03:00,0.70234,0.70238,0.70234,0.70238,8000000.0
2005-01-07 16:04:00,0.7028,0.70303,0.7026,0.70303,119100002.0
2005-01-07 16:05:00,0.70256,0.70301,0.70256,0.70287,63500000.0
2005-01-07 16:06:00,0.70308,0.70354,0.70297,0.70354,98000001.0
2005-01-07 16:07:00,0.70345,0.70377,0.70339,0.70363,107399999.0
2005-01-07 16:08:00,0.70362,0.70368,0.70334,0.70353,102700002.0
2005-01-07 16:09:00,0.70376,0.70376,0.70335,0.70337,102199999.0
2005-01-07 16:10:00,0.70336,0.70385,0.70336,0.70385,142600000.0
2005-01-07 16:11:00,0.70386,0.70398,0.70376,0.70392,76499999.0
2005-01-07 16:12:00,0.70369,0.70391,0.70367,0.70391,129500002.0
2005-01-07 16:13:00,0.70396,0.704,0.70391,0.70397,48600000.0
2005-01-07 16:14:00,0.70403,0.70409,0.70362,0.70372,77200000.0
2005-01-07 16:15:00,0.70357,0.70357,0.70315,0.70348,158199998.0
2005-01-07 16:16:00,0.70364,0.70384,0.70336,0.70384,82899999.0
2005-01-07 16:17:00,0.70382,0.704,0.70367,0.7038,76200000.0
2005-01-07 16:18:00,0.70396,0.70408,0.70355,0.70355,74699999.0
2005-01-07 16:19:00,0.70354,0.70356,0.70337,0.70346,135700003.0
2005-01-07 16:20:00,0.70373,0.70373,0.70357,0.70369,106400001.0
2005-01-07 16:21:00,0.7034,0.70369,0.7033,0.70351,104799999.0
2005-01-07 16:22:00,0.70361,0.70379,0.70355,0.70377,136299996.0
2005-01-07 16:23:00,0.7038,0.70458,0.7038,0.70458,67599998.0
2005-01-07 16:24:00,0.70483,0.70522,0.70471,0.70506,131999997.0
2005-01-07 16:25:00,0.7049,0.70497,0.70468,0.70468,56600000.0
2005-01-07 16:26:00,0.70477,0.70499,0.7044,0.70448,111400001.0
2005-01-07 16:27:00,0.70433,0.70452,0.70409,0.70414,76600000.0
2005-01-07 16:28:00,0.70427,0.70466,0.70409,0.70415,76300000.0
2005-01-07 16:29:00,0.7044,0.70443,0.70428,0.70438,145600001.0
2005-01-07 16:30:00,0.70431,0.70449,0.70421,0.70446,117200000.0
2005-01-07 16:31:00,0.70447,0.7046,0.7041,0.7041,72299998.0
2005-01-07 16:32:00,0.70425,0.70425,0.70408,0.7042,121299999.0
2005-01-07 16:33:00,0.70425,0.70425,0.70392,0.70419,129400000.0
2005-01-07 16:34:00,0.70414,0.70423,0.70378,0.70378,103300000.0
2005-01-07 16:35:00,0.70386,0.70406,0.70386,0.70397,102000001.0
2005-01-07 16:36:00,0.70409,0.70422,0.70387,0.70387,66500000.0
2005-01-07 16:37:00,0.70378,0.70378,0.70363,0.70363,97700001.0
2005-01-07 16:38:00,0.7037,0.70376,0.70357,0.70375,101699999.0
2005-01-07 16:39:00,0.70365,0.70374,0.70365,0.7037,38200000.0
2005-01-07 16:40:00,0.70372,0.70373,0.70363,0.7037,140800000.0
2005-01-07 16:41:00,0.70373,0.70379,0.70365,0.70379,58700000.0
2005-01-07 16:42:00,0.70377,0.70377,0.70359,0.70376,85200000.0
2005-01-07 16:43:00,0.70369,0.70376,0.70366,0.70376,46099999.0
2005-01-07 16:44:00,0.70365,0.70365,0.70337,0.70337,120000001.0
2005-01-07 16:45:00,0.70349,0.70362,0.70331,0.70331,76600000.0
2005-01-07 16:46:00,0.7031,0.70317,0.70288,0.70296,108199999.0
2005-01-07 16:47:00,0.70285,0.70311,0.70266,0.70311,66399998.0
2005-01-07 16:48:00,0.70291,0.70321,0.70291,0.70321,83200000.0
2005-01-07 16:49:00,0.70313,0.70334,0.70303,0.70334,84100000.0
2005-01-07 16:50:00,0.70315,0.70315,0.70288,0.70305,75700000.0
2005-01-07 16:51:00,0.70303,0.70309,0.70293,0.70296,112500000.0
2005-01-07 16:52:00,0.70323,0.70323,0.70284,0.70318,88500001.0
2005-01-07 16:53:00,0.70317,0.70317,0.703,0.70307,66899998.0
2005-01-07 16:54:00,0.70301,0.70301,0.70257,0.70257,93299999.0
2005-01-07 16:55:00,0.70249,0.70281,0.70249,0.70249,142500000.0
2005-01-07 16:56:00,0.70261,0.70285,0.70245,0.70285,121399998.0
2005-01-07 16:57:00,0.70313,0.70313,0.703,0.70307,66100000.0
2005-01-07 16:58:00,0.70304,0.70314,0.70271,0.70314,97300002.0
2005-01-07 16:59:00,0.70305,0.70317,0.70285,0.7031,128300001.0
2005-01-07 17:00:00,0.70295,0.70304,0.70287,0.70287,68900000.0
2005-01-07 17:01:00,0.70287,0.70287,0.7025,0.70251,72000002.0
2005-01-07 17:02:00,0.70246,0.70263,0.70237,0.70263,38300000.0
2005-01-07 17:03:00,0.70253,0.70256,0.70193,0.70193,73300000.0
2005-01-07 17:04:00,0.70196,0.7022,0.70196,0.70201,55499999.0
2005-01-07 17:05:00,0.70193,0.70208,0.70173,0.70201,107500001.0
2005-01-07 17:06:00,0.70191,0.70203,0.70173,0.70203,118599999.0
2005-01-07 17:07:00,0.70191,0.70191,0.70156,0.70165,33900000.0
2005-01-07 17:08:00,0.70164,0.70181,0.70163,0.70181,95999998.0
2005-01-07 17:09:00,0.70199,0.70215,0.70181,0.70199,95400001.0
2005-01-07 17:10:00,0.70198,0.70215,0.70165,0.70215,88600000.0
2005-01-07 17:11:00,0.70219,0.70224,0.70199,0.70219,125100000.0
2005-01-07 17:12:00,0.7019,0.70201,0.70171,0.70196,74899999.0
2005-01-07 17:13:00,0.7019,0.70211,0.70181,0.70181,57800000.0
2005-01-07 17:14:00,0.70159,0.7016,0.70153,0.70157,68500000.0
2005-01-07 17:15:00,0.70143,0.70156,0.70143,0.70143,84799999.0
2005-01-07 17:16:00,0.70141,0.70143,0.70124,0.70131,75800000.0
2005-01-07 17:17:00,0.70144,0.70173,0.70144,0.70168,62400000.0
2005-01-07 17:18:00,0.70184,0.70191,0.70171,0.70171,109199999.0
2005-01-07 17:19:00,0.70169,0.70176,0.70149,0.70159,128799999.0
2005-01-07 17:20:00,0.70164,0.70189,0.70117,0.70121,87899998.0
2005-01-07 17:21:00,0.70127,0.70143,0.7007,0.70076,116199999.0
2005-01-07 17:22:00,0.70056,0.70056,0.70031,0.70052,55000000.0
2005-01-07 17:23:00,0.70018,0.70057,0.70006,0.70029,207200002.0
2005-01-07 17:24:00,0.70033,0.70042,0.69937,0.69959,67000000.0
2005-01-07 17:25:00,0.69964,0.69984,0.69961,0.69978,65100000.0
2005-01-07 17:26:00,0.69978,0.69978,0.69935,0.69935,89100000.0
2005-01-07 17:27:00,0.69937,0.69937,0.69863,0.69877,94800000.0
2005-01-07 17:28:00,0.69844,0.69865,0.6983,0.6983,114400001.0
2005-01-07 17:29:00,0.69823,0.69891,0.69816,0.69891,55100000.0
2005-01-07 17:30:00,0.69881,0.6995,0.69881,0.6995,71599999.0
2005-01-07 17:31:00,0.69956,0.69983,0.69956,0.69983,130200002.0
2005-01-07 17:32:00,0.69984,0.69988,0.69965,0.6997,95099998.0
2005-01-07 17:33:00,0.69965,0.69984,0.69951,0.6997,115400000.0
2005-01-07 17:34:00,0.69966,0.69978,0.69942,0.69942,58699999.0
2005-01-07 17:35:00,0.69947,0.69951,0.69864,0.69868,115500000.0
2005-01-07 17:36:00,0.69828,0.6985,0.6981,0.69846,100600000.0
2005-01-07 17:37:00,0.6985,0.69855,0.69838,0.69838,59700000.0
2005-01-07 17:38:00,0.69814,0.69827,0.69786,0.69786,134200001.0
2005-01-07 17:39:00,0.69753,0.69753,0.69721,0.69727,60600000.0
2005-01-07 17:40:00,0.69695,0.69701,0.69637,0.69637,64499999.0
2005-01-07 17:41:00,0.6963,0.69654,0.69623,0.6964,148700003.0
2005-01-07 17:42:00,0.69644,0.69653,0.69634,0.69644,82799999.0
2005-01-07 17:43:00,0.69646,0.69646,0.69599,0.69599,139600001.0
2005-01-07 17:44:00,0.69584,0.69595,0.6956,0.69587,103899999.0
2005-01-07 17:45:00,0.69598,0.69615,0.69566,0.69615,102500001.0
2005-01-07 17:46:00,0.69643,0.69679,0.69643,0.69674,113899999.0
2005-01-07 17:47:00,0.69657,0.69657,0.69625,0.69639,100000001.0
2005-01-07 17:48:00,0.69663,0.69758,0.69659,0.69758,100700000.0
2005-01-07 17:49:00,0.69751,0.69757,0.69732,0.69746,115500001.0
2005-01-07 17:50:00,0.69734,0.69785,0.69723,0.69785,98400000.0
2005-01-07 17:51:00,0.69755,0.69765,0.6973,0.69762,135299999.0
2005-01-07 17:52:00,0.69746,0.69773,0.69726,0.69754,101100000.0
2005-01-07 17:53:00,0.69753,0.69765,0.6974,0.69749,80500000.0
2005-01-07 17:54:00,0.69727,0.69745,0.69714,0.69723,98800000.0
2005-01-07 17:55:00,0.69716,0.6973,0.69694,0.69702,138399999.0
2005-01-07 17:56:00,0.69721,0.69725,0.69696,0.69703,133399999.0
2005-01-07 17:57:00,0.69688,0.69688,0.69667,0.69667,88900002.0
2005-01-07 17:58:00,0.69673,0.69702,0.69673,0.69693,90299997.0
2005-01-07 17:59:00,0.69691,0.69697,0.69645,0.69656,156500001.0
2005-01-07 18:00:00,0.69655,0.69668,0.69635,0.69635,118900000.0
2005-01-07 18:01:00,0.69635,0.69642,0.69595,0.69612,86000000.0
2005-01-07 18:02:00,0.69618,0.69624,0.69605,0.69615,170600001.0
2005-01-07 18:03:00,0.69608,0.69633,0.69608,0.69631,286499997.0
2005-01-07 18:04:00,0.69608,0.69638,0.69594,0.69629,196899999.0
2005-01-07 18:05:00,0.69631,0.6966,0.69615,0.69615,280699999.0
2005-01-07 18:06:00,0.69617,0.69627,0.69599,0.69627,130399999.0
2005-01-07 18:07:00,0.6963,0.69654,0.69621,0.69627,219899999.0
2005-01-07 18:08:00,0.69641,0.69668,0.69632,0.69632,112700000.0
2005-01-07 18:09:00,0.69645,0.69651,0.69626,0.69651,209099998.0
2005-01-07 18:10:00,0.6967,0.69722,0.69652,0.69722,165800000.0
2005-01-07 18:11:00,0.69722,0.69722,0.69662,0.69693,75200000.0
2005-01-07 18:12:00,0.69744,0.69744,0.69672,0.69672,87200000.0
2005-01-07 18:13:00,0.69729,0.6975,0.69725,0.69726,92000000.0
2005-01-07 18:14:00,0.69728,0.69766,0.69728,0.69763,87400001.0
2005-01-07 18:15:00,0.69733,0.69777,0.69733,0.69777,150400000.0
2005-01-07 18:16:00,0.69747,0.69754,0.69728,0.69728,315700002.0
2005-01-07 18:17:00,0.69737,0.69761,0.69735,0.69744,137600001.0
2005-01-07 18:18:00,0.69733,0.69766,0.69727,0.69752,262600002.0
2005-01-07 18:19:00,0.6976,0.69764,0.69728,0.69739,268300001.0
2005-01-07 18:20:00,0.69751,0.69751,0.69721,0.69721,92999999.0
2005-01-07 18:21:00,0.69725,0.69725,0.69697,0.69714,146299999.0
2005-01-07 18:22:00,0.69697,0.6972,0.69697,0.69704,120199998.0
2005-01-07 18:23:00,0.69697,0.69716,0.69688,0.69699,365400000.0
2005-01-07 18:24:00,0.69696,0.6973,0.69674,0.69697,261700003.0
2005-01-07 18:25:00,0.69694,0.69714,0.69658,0.69658,181399999.0
2005-01-07 18:26:00,0.69651,0.697,0.69651,0.697,148900001.0
2005-01-07 18:27:00,0.6971,0.69719,0.69676,0.697,319399997.0
2005-01-07 18:28:00,0.69678,0.69689,0.69623,0.69623,144000001.0
2005-01-07 18:29:00,0.69614,0.6963,0.69594,0.69627,254399999.0
2005-01-07 18:30:00,0.69635,0.69647,0.69624,0.6964,80299999.0
2005-01-07 18:31:00,0.69634,0.69671,0.69634,0.69644,175599999.0
2005-01-07 18:32:00,0.69647,0.69666,0.69608,0.69608,87700001.0
2005-01-07 18:33:00,0.69615,0.69662,0.69593,0.69593,217599997.0
2005-01-07 18:34:00,0.69597,0.69597,0.69584,0.69584,173700000.0
2005-01-07 18:35:00,0.69631,0.69657,0.69625,0.69625,124299998.0
2005-01-07 18:36:00,0.69612,0.69634,0.69605,0.69609,165900001.0
2005-01-07 18:37:00,0.69625,0.69649,0.69619,0.69649,87700000.0
2005-01-07 18:38:00,0.69662,0.69673,0.69638,0.6964,135199999.0
2005-01-07 18:39:00,0.6965,0.69666,0.69632,0.69663,352400001.0
2005-01-07 18:40:00,0.69652,0.69657,0.69639,0.69657,75599999.0
2005-01-07 18:41:00,0.6963,0.69649,0.6963,0.69641,232500000.0
2005-01-07 18:42:00,0.6965,0.69659,0.69646,0.69649,121900000.0
2005-01-07 18:43:00,0.69637,0.69646,0.69598,0.69615,661599999.0
2005-01-07 18:44:00,0.69633,0.69633,0.69615,0.69625,303999999.0
2005-01-07 18:45:00,0.69635,0.69657,0.69621,0.69632,426799999.0
2005-01-07 18:46:00,0.69637,0.69638,0.69609,0.69612,126799999.0
2005-01-07 18:47:00,0.69626,0.69646,0.69626,0.69635,164300000.0
2005-01-07 18:48:00,0.69629,0.69629,0.69591,0.69598,161000000.0
2005-01-07 18:49:00,0.69588,0.69636,0.69588,0.69622,94900000.0
2005-01-07 18:50:00,0.6962,0.6962,0.69567,0.69571,120599997.0
2005-01-07 18:51:00,0.69587,0.69617,0.69587,0.69617,109199999.0
2005-01-07 18:52:00,0.69606,0.69612,0.69587,0.69587,43200000.0
2005-01-07 18:53:00,0.69566,0.69566,0.69536,0.69545,95600000.0
2005-01-07 18:54:00,0.69553,0.69571,0.69532,0.69532,76600000.0
2005-01-07 18:55:00,0.69538,0.69538,0.69472,0.69487,162499999.0
2005-01-07 18:56:00,0.69481,0.69493,0.69464,0.69482,78300000.0
2005-01-07 18:57:00,0.69499,0.69535,0.6949,0.69519,119100002.0
2005-01-07 18:58:00,0.6949,0.69515,0.69484,0.69503,115200000.0
2005-01-07 18:59:00,0.69488,0.69505,0.6948,0.6948,235700001.0
2005-01-07 19:00:00,0.69476,0.69497,0.69476,0.69497,149599997.0
2005-01-07 19:01:00,0.69508,0.6953,0.69503,0.69503,70900000.0
2005-01-07 19:02:00,0.69491,0.69491,0.69468,0.69478,93399999.0
2005-01-07 19:03:00,0.69478,0.69516,0.69478,0.69479,184900002.0
2005-01-07 19:04:00,0.69481,0.69496,0.69472,0.69472,80199998.0
2005-01-07 19:05:00,0.69493,0.69498,0.69482,0.69498,120199998.0
2005-01-07 19:06:00,0.69528,0.6953,0.69486,0.69486,235600001.0
2005-01-07 19:07:00,0.69498,0.69529,0.69473,0.69473,216899998.0
2005-01-07 19:08:00,0.69461,0.69472,0.69433,0.69472,132300001.0
2005-01-07 19:09:00,0.6947,0.69479,0.69455,0.69471,129199999.0
2005-01-07 19:10:00,0.69453,0.69471,0.6945,0.69452,124199999.0
2005-01-07 19:11:00,0.6945,0.69462,0.69443,0.69451,122300000.0
2005-01-07 19:12:00,0.69469,0.69485,0.69466,0.69466,70299999.0
2005-01-07 19:13:00,0.69472,0.69472,0.69449,0.69452,74400000.0
2005-01-07 19:14:00,0.69463,0.69471,0.6945,0.69454,78800000.0
2005-01-07 19:15:00,0.6945,0.69467,0.69447,0.6946,123300000.0
2005-01-07 19:16:00,0.69439,0.69457,0.69439,0.69457,83599999.0
2005-01-07 19:17:00,0.69451,0.69464,0.69437,0.69437,145600004.0
2005-01-07 19:18:00,0.69468,0.69484,0.69466,0.69469,108399998.0
2005-01-07 19:19:00,0.69448,0.69459,0.69439,0.69451,88499999.0
2005-01-07 19:20:00,0.6945,0.69455,0.69437,0.69437,150899997.0
2005-01-07 19:21:00,0.6945,0.69457,0.69427,0.69441,113000000.0
2005-01-07 19:22:00,0.69444,0.69445,0.69426,0.69445,114299999.0
2005-01-07 19:23:00,0.69436,0.6945,0.69432,0.6945,87900001.0
2005-01-07 19:24:00,0.69446,0.69448,0.69409,0.69409,102100001.0
2005-01-07 19:25:00,0.69425,0.69431,0.6932,0.69375,143100001.0
2005-01-07 19:26:00,0.69372,0.69377,0.69339,0.69339,135000000.0
2005-01-07 19:27:00,0.69367,0.69373,0.69345,0.69346,164299997.0
2005-01-07 19:28:00,0.69368,0.6938,0.69337,0.69355,158899997.0
2005-01-07 19:29:00,0.69354,0.69371,0.69331,0.69331,75700001.0
2005-01-07 19:30:00,0.69342,0.69349,0.69304,0.69324,104800000.0
2005-01-07 19:31:00,0.69329,0.69329,0.69293,0.69297,78400001.0
2005-01-07 19:32:00,0.69288,0.69291,0.69273,0.69274,74200000.0
2005-01-07 19:33:00,0.69201,0.69228,0.69185,0.69223,122999996.0
2005-01-07 19:34:00,0.69217,0.69217,0.69187,0.69195,137400000.0
2005-01-07 19:35:00,0.69232,0.69331,0.69216,0.69286,272199996.0
2005-01-07 19:36:00,0.69312,0.69358,0.69265,0.69358,188600000.0
2005-01-07 19:37:00,0.69355,0.69393,0.69355,0.69389,61100000.0
2005-01-07 19:38:00,0.69386,0.69386,0.69368,0.6937,70900001.0
2005-01-07 19:39:00,0.69322,0.69342,0.6928,0.69309,204099999.0
2005-01-07 19:40:00,0.69329,0.69329,0.69287,0.69287,66100000.0
2005-01-07 19:41:00,0.69292,0.69338,0.69292,0.69338,87200002.0
2005-01-07 19:42:00,0.69338,0.69338,0.69311,0.69311,93700000.0
2005-01-07 19:43:00,0.6934,0.69358,0.69335,0.69342,61899998.0
2005-01-07 19:44:00,0.69355,0.69355,0.69309,0.69326,133800000.0
2005-01-07 19:45:00,0.69348,0.6936,0.69327,0.69343,86700001.0
2005-01-07 19:46:00,0.69318,0.69335,0.69293,0.69315,104400000.0
2005-01-07 19:47:00,0.69311,0.69322,0.69301,0.69311,144099999.0
2005-01-07 19:48:00,0.69293,0.69293,0.69279,0.69286,44100000.0
2005-01-07 19:49:00,0.69296,0.6931,0.69267,0.69267,78500000.0
2005-01-07 19:50:00,0.69279,0.6929,0.69261,0.69268,76499999.0
2005-01-07 19:51:00,0.69287,0.69292,0.69277,0.69277,152400001.0
2005-01-07 19:52:00,0.69266,0.69285,0.69252,0.69285,152499999.0
2005-01-07 19:53:00,0.69279,0.69279,0.69248,0.6926,124400000.0
2005-01-07 19:54:00,0.69253,0.6928,0.69253,0.69265,152300000.0
2005-01-07 19:55:00,0.69259,0.69263,0.69238,0.69247,247700001.0
2005-01-07 19:56:00,0.6924,0.69271,0.6924,0.69253,228499997.0
2005-01-07 19:57:00,0.69259,0.6928,0.69245,0.6928,125100000.0
2005-01-07 19:58:00,0.69282,0.69289,0.6925,0.69273,137700000.0
2005-01-07 19:59:00,0.69293,0.69312,0.69273,0.69282,85900001.0
2005-01-07 20:00:00,0.69278,0.69293,0.69257,0.69257,327800005.0
2005-01-07 20:01:00,0.69245,0.69251,0.69236,0.69242,141700001.0
2005-01-07 20:02:00,0.69241,0.69263,0.69234,0.69252,112499999.0
2005-01-07 20:03:00,0.69254,0.69255,0.69224,0.69224,78199999.0
2005-01-07 20:04:00,0.69237,0.69245,0.69237,0.69238,174600000.0
2005-01-07 20:05:00,0.69253,0.69254,0.69224,0.69244,133899998.0
2005-01-07 20:06:00,0.69225,0.6924,0.69221,0.6924,316400001.0
2005-01-07 20:07:00,0.69241,0.69274,0.69241,0.69264,90100001.0
2005-01-07 20:08:00,0.6927,0.69276,0.69256,0.69256,113699999.0
2005-01-07 20:09:00,0.69264,0.69302,0.69264,0.69276,144700001.0
2005-01-07 20:10:00,0.69266,0.69344,0.69266,0.69344,144899999.0
2005-01-07 20:11:00,0.69267,0.69329,0.69267,0.69329,54900000.0
2005-01-07 20:12:00,0.69346,0.69346,0.69312,0.69332,59000001.0
2005-01-07 20:13:00,0.69352,0.69352,0.69284,0.69318,65099999.0
2005-01-07 20:14:00,0.69356,0.69373,0.69338,0.69373,129900000.0
2005-01-07 20:15:00,0.69368,0.69415,0.69367,0.69393,80200001.0
2005-01-07 20:16:00,0.69388,0.69388,0.69365,0.6937,449899998.0
2005-01-07 20:17:00,0.69374,0.69395,0.6935,0.6935,232099996.0
2005-01-07 20:18:00,0.6934,0.69377,0.69314,0.69377,121699998.0
2005-01-07 20:19:00,0.69403,0.69411,0.69395,0.69408,73500000.0
2005-01-07 20:20:00,0.69409,0.69424,0.69403,0.69415,113299999.0
2005-01-07 20:21:00,0.6942,0.69499,0.69418,0.69453,165099999.0
2005-01-07 20:22:00,0.69473,0.69473,0.69404,0.69415,157199999.0
2005-01-07 20:23:00,0.69401,0.6944,0.69389,0.6944,69800000.0
2005-01-07 20:24:00,0.69434,0.69434,0.69403,0.69403,158900001.0
2005-01-07 20:25:00,0.69403,0.69433,0.69378,0.69433,114100000.0
2005-01-07 20:26:00,0.69447,0.69453,0.69397,0.69407,79200000.0
2005-01-07 20:27:00,0.69403,0.69427,0.69398,0.69419,68599999.0
2005-01-07 20:28:00,0.694,0.694,0.6938,0.6938,70499999.0
2005-01-07 20:29:00,0.6942,0.69421,0.69395,0.69421,238199999.0
2005-01-07 20:30:00,0.69409,0.6942,0.69401,0.69401,318699996.0
2005-01-07 20:31:00,0.69396,0.69396,0.69372,0.69378,152199999.0
2005-01-07 20:32:00,0.69391,0.69395,0.69377,0.69389,87200000.0
2005-01-07 20:33:00,0.69392,0.69411,0.69388,0.69388,133900000.0
2005-01-07 20:34:00,0.6939,0.6939,0.69359,0.69373,93400000.0
2005-01-07 20:35:00,0.69376,0.69377,0.69354,0.69354,82300001.0
2005-01-07 20:36:00,0.69362,0.69404,0.69361,0.69369,174600001.0
2005-01-07 20:37:00,0.69367,0.69397,0.69362,0.69371,186100002.0
2005-01-07 20:38:00,0.69385,0.69405,0.69356,0.69379,156400000.0
2005-01-07 20:39:00,0.69362,0.69362,0.69318,0.69324,92599998.0
2005-01-07 20:40:00,0.69333,0.69389,0.69333,0.69375,196699998.0
2005-01-07 20:41:00,0.69367,0.69387,0.69337,0.69377,221400002.0
2005-01-07 20:42:00,0.69391,0.69404,0.69378,0.69387,88399999.0
2005-01-07 20:43:00,0.69402,0.69421,0.69393,0.69393,134500000.0
2005-01-07 20:44:00,0.69381,0.69401,0.69377,0.69397,89600001.0
2005-01-07 20:45:00,0.69399,0.69411,0.69382,0.69404,104299999.0
2005-01-07 20:46:00,0.69411,0.69417,0.69371,0.69382,151099997.0
2005-01-07 20:47:00,0.69372,0.69378,0.6937,0.6937,117599999.0
2005-01-07 20:48:00,0.69353,0.69358,0.69351,0.69355,71900000.0
2005-01-07 20:49:00,0.69333,0.69372,0.69333,0.69372,87899999.0
2005-01-07 20:50:00,0.69384,0.69398,0.69371,0.69398,173500002.0
2005-01-07 20:51:00,0.69357,0.69381,0.69357,0.69377,65200001.0
2005-01-07 20:52:00,0.69392,0.69393,0.69374,0.69374,112299999.0
2005-01-07 20:53:00,0.69382,0.69388,0.69355,0.69371,290200000.0
2005-01-07 20:54:00,0.69381,0.6939,0.69353,0.69375,207799998.0
2005-01-07 20:55:00,0.69343,0.6937,0.6934,0.6934,62800001.0
2005-01-07 20:56:00,0.69347,0.69347,0.69307,0.6932,72700000.0
2005-01-07 20:57:00,0.69323,0.69348,0.6931,0.69339,161400001.0
2005-01-07 20:58:00,0.6933,0.69367,0.69302,0.69308,311700002.0
2005-01-07 20:59:00,0.69302,0.69321,0.69288,0.69299,216600000.0
2005-01-07 21:00:00,0.69296,0.69315,0.6926,0.69315,192000000.0
2005-01-07 21:01:00,0.69304,0.69325,0.69279,0.69325,122400000.0
2005-01-07 21:02:00,0.69343,0.69358,0.69318,0.69352,87999999.0
2005-01-07 21:03:00,0.69304,0.69354,0.69304,0.69354,88000000.0
2005-01-07 21:04:00,0.69347,0.69347,0.69306,0.69307,80200000.0
2005-01-07 21:05:00,0.69361,0.69363,0.69325,0.69325,115799999.0
2005-01-07 21:06:00,0.69309,0.69352,0.69309,0.69314,190199996.0
2005-01-07 21:07:00,0.69332,0.69364,0.69332,0.69363,35500000.0
2005-01-07 21:08:00,0.69361,0.69373,0.69354,0.69354,149599998.0
2005-01-07 21:09:00,0.69346,0.69363,0.69337,0.69355,120600000.0
2005-01-07 21:10:00,0.69357,0.69366,0.6935,0.69356,91699996.0
2005-01-07 21:11:00,0.69356,0.69356,0.69323,0.6933,73000000.0
2005-01-07 21:12:00,0.69346,0.69372,0.69317,0.69372,97799998.0
2005-01-07 21:13:00,0.6937,0.6937,0.69348,0.69353,87800000.0
2005-01-07 21:14:00,0.69367,0.69367,0.69352,0.69352,53800000.0
2005-01-07 21:15:00,0.69372,0.69372,0.69333,0.69357,175900001.0
2005-01-07 21:16:00,0.69379,0.69379,0.6933,0.69353,149500001.0
2005-01-07 21:17:00,0.69375,0.69384,0.69352,0.69384,261500002.0
2005-01-07 21:18:00,0.69381,0.69381,0.69356,0.69361,112500000.0
2005-01-07 21:19:00,0.69389,0.69413,0.69389,0.69403,160600001.0
2005-01-07 21:20:00,0.69404,0.69404,0.69348,0.69386,239500000.0
2005-01-07 21:21:00,0.69416,0.69416,0.69388,0.69393,87900000.0
2005-01-07 21:22:00,0.6939,0.6941,0.69386,0.69408,94300002.0
2005-01-07 21:23:00,0.69389,0.69438,0.69378,0.69438,104900000.0
2005-01-07 21:24:00,0.6943,0.6943,0.6935,0.6935,90100001.0
2005-01-07 21:25:00,0.69338,0.69376,0.69332,0.69376,198399997.0
2005-01-07 21:26:00,0.69373,0.69386,0.69364,0.69374,96700000.0
2005-01-07 21:27:00,0.69377,0.69411,0.69377,0.69382,76900000.0
2005-01-07 21:28:00,0.69406,0.69421,0.69406,0.69421,35100000.0
2005-01-07 21:29:00,0.69422,0.69422,0.69389,0.69389,154900002.0
2005-01-07 21:30:00,0.69395,0.69421,0.69395,0.694,156300000.0
2005-01-07 21:31:00,0.69387,0.69449,0.6937,0.69449,128200000.0
2005-01-07 21:32:00,0.69435,0.69459,0.69405,0.69459,67500001.0
2005-01-07 21:33:00,0.69461,0.69466,0.69441,0.69443,78800001.0
2005-01-07 21:34:00,0.6944,0.69444,0.69399,0.69399,60300000.0
2005-01-07 21:35:00,0.69424,0.69424,0.69391,0.69424,168200003.0
2005-01-07 21:36:00,0.69433,0.6946,0.69412,0.6946,210700000.0
2005-01-07 21:37:00,0.69451,0.69451,0.69412,0.69421,119500000.0
2005-01-07 21:38:00,0.69388,0.69388,0.69375,0.69388,77600000.0
2005-01-07 21:39:00,0.69384,0.69393,0.69347,0.69352,77700001.0
2005-01-07 21:40:00,0.69351,0.6936,0.69319,0.69353,147600000.0
2005-01-07 21:41:00,0.69358,0.69363,0.69351,0.69351,100900001.0
2005-01-07 21:42:00,0.69389,0.69394,0.69359,0.6937,65500000.0
2005-01-07 21:43:00,0.69393,0.69419,0.69385,0.69419,86099999.0
2005-01-07 21:44:00,0.69448,0.69448,0.69425,0.69425,62199998.0
2005-01-07 21:45:00,0.69434,0.69434,0.6939,0.6939,106900000.0
2005-01-07 21:46:00,0.69388,0.6943,0.69388,0.6943,85500001.0
2005-01-07 21:47:00,0.69428,0.69444,0.69413,0.69444,110000000.0
2005-01-07 21:48:00,0.69427,0.69435,0.69407,0.69417,139200000.0
2005-01-07 21:49:00,0.69398,0.69418,0.69397,0.6941,63600000.0
2005-01-07 21:50:00,0.69407,0.69411,0.69375,0.69375,120200002.0
2005-01-07 21:51:00,0.69386,0.69419,0.69384,0.69392,133200000.0
2005-01-07 21:52:00,0.69391,0.69407,0.6937,0.69375,63200000.0
2005-01-07 21:53:00,0.69348,0.69371,0.69348,0.69371,72500001.0
2005-01-07 21:54:00,0.69367,0.69373,0.69355,0.69355,68699999.0
2005-01-07 21:55:00,0.69343,0.69343,0.69333,0.69337,70900000.0
2005-01-07 21:56:00,0.69344,0.69352,0.6933,0.6933,83200002.0
2005-01-07 21:57:00,0.69325,0.69325,0.69292,0.69297,190700001.0
2005-01-07 21:58:00,0.69286,0.69298,0.69265,0.69265,68100000.0
2005-01-07 21:59:00,0.693,0.69321,0.6928,0.6928,114899997.0
2005-01-07 22:00:00,0.69266,0.69313,0.69258,0.69303,95799998.0
2005-01-07 22:01:00,0.69312,0.69327,0.69303,0.69315,126200000.0
2005-01-07 22:02:00,0.69321,0.69321,0.69289,0.69305,69199999.0
2005-01-07 22:03:00,0.693,0.69315,0.69289,0.69303,69100000.0
2005-01-07 22:04:00,0.69292,0.69315,0.69291,0.69308,110100001.0
2005-01-07 22:05:00,0.69295,0.69328,0.69287,0.69323,111600000.0
2005-01-07 22:06:00,0.69316,0.69344,0.69303,0.69325,165000001.0
2005-01-07 22:07:00,0.69326,0.69333,0.69283,0.69283,133000003.0
2005-01-07 22:08:00,0.69278,0.69319,0.69253,0.69319,101899999.0
2005-01-07 22:09:00,0.69308,0.69308,0.69264,0.69273,86099997.0
2005-01-07 22:10:00,0.69305,0.69305,0.69285,0.69285,52500000.0
2005-01-07 22:11:00,0.69261,0.69279,0.69261,0.69275,138599999.0
2005-01-07 22:12:00,0.69276,0.69312,0.69276,0.6928,125899998.0
2005-01-07 22:13:00,0.69293,0.69322,0.69271,0.69322,78600002.0
2005-01-07 22:14:00,0.69333,0.69333,0.69282,0.69295,79500000.0
2005-01-07 22:15:00,0.69304,0.69326,0.69304,0.69312,101999999.0
2005-01-07 22:16:00,0.69273,0.69289,0.69252,0.69252,161900001.0
2005-01-07 22:17:00,0.6926,0.6926,0.69242,0.6926,80100000.0
2005-01-07 22:18:00,0.69259,0.6927,0.6923,0.6923,81300001.0
2005-01-07 22:19:00,0.69269,0.69314,0.6926,0.69302,171200001.0
2005-01-07 22:20:00,0.69299,0.69325,0.69297,0.69297,103000001.0
2005-01-07 22:21:00,0.69298,0.69331,0.69291,0.69317,99800000.0
2005-01-07 22:22:00,0.69317,0.69317,0.69305,0.6931,133300001.0
2005-01-07 22:23:00,0.693,0.69338,0.69299,0.69338,110199999.0
2005-01-07 22:24:00,0.69326,0.69327,0.69286,0.6932,127999999.0
2005-01-07 22:25:00,0.69304,0.69326,0.69292,0.6932,100999998.0
2005-01-07 22:26:00,0.69327,0.69352,0.69327,0.69352,92299999.0
2005-01-07 22:27:00,0.69332,0.69353,0.69322,0.69353,60300000.0
2005-01-07 22:28:00,0.69332,0.69337,0.69328,0.69337,76599999.0
2005-01-07 22:29:00,0.69329,0.69338,0.69323,0.6933,91600000.0
2005-01-07 22:30:00,0.69335,0.69344,0.69325,0.69336,98399999.0
2005-01-07 22:31:00,0.6933,0.6933,0.69303,0.69303,94499998.0
2005-01-07 22:32:00,0.69305,0.69335,0.69305,0.69329,139999998.0
2005-01-07 22:33:00,0.69315,0.69336,0.69315,0.69326,94700000.0
2005-01-07 22:34:00,0.69306,0.69345,0.69306,0.69345,118300000.0
2005-01-07 22:35:00,0.69349,0.69349,0.6931,0.6931,100200000.0
2005-01-07 22:36:00,0.69307,0.69334,0.69307,0.69312,134499999.0
2005-01-07 22:37:00,0.69292,0.69322,0.69292,0.69322,76900000.0
2005-01-07 22:38:00,0.69325,0.69343,0.69313,0.69333,113900001.0
2005-01-07 22:39:00,0.69323,0.69331,0.69309,0.69328,66900000.0
2005-01-07 22:40:00,0.69326,0.69343,0.6931,0.6931,71300000.0
2005-01-07 22:41:00,0.69363,0.69364,0.69347,0.69357,89400001.0
2005-01-07 22:42:00,0.69358,0.69358,0.6933,0.69341,113800002.0
2005-01-07 22:43:00,0.69333,0.69358,0.69332,0.69333,153600001.0
2005-01-07 22:44:00,0.69342,0.69426,0.69342,0.69352,160000000.0
2005-01-07 22:45:00,0.69374,0.69381,0.69338,0.69363,172599999.0
2005-01-07 22:46:00,0.69358,0.69358,0.69328,0.69337,215200000.0
2005-01-07 22:47:00,0.69341,0.69344,0.69332,0.69334,136300002.0
2005-01-07 22:48:00,0.69333,0.69363,0.69333,0.69363,100399999.0
2005-01-07 22:49:00,0.69349,0.69363,0.69349,0.69363,22200000.0
2005-01-07 22:50:00,0.6937,0.6937,0.69317,0.69347,143600000.0
2005-01-07 22:51:00,0.69341,0.69353,0.69332,0.69345,160800000.0
2005-01-07 22:52:00,0.69329,0.69347,0.69304,0.69347,80200000.0
2005-01-07 22:53:00,0.69367,0.69368,0.69328,0.69355,56299999.0
2005-01-07 22:54:00,0.69358,0.69358,0.69343,0.69344,93299999.0
2005-01-07 22:55:00,0.69362,0.69368,0.69349,0.69353,132400002.0
2005-01-07 22:56:00,0.69364,0.69368,0.69343,0.69343,92100000.0
2005-01-07 22:57:00,0.69367,0.69374,0.69355,0.69361,139900000.0
2005-01-07 22:58:00,0.69356,0.69368,0.69343,0.69364,95099999.0
2005-01-07 22:59:00,0.69345,0.69366,0.69333,0.69333,137000001.0
2005-01-07 23:00:00,0.69344,0.69364,0.69343,0.69348,95700002.0
2005-01-07 23:01:00,0.69358,0.69408,0.69358,0.69408,137100001.0
2005-01-07 23:02:00,0.69386,0.69389,0.69377,0.69384,44800000.0
2005-01-07 23:03:00,0.69392,0.69392,0.69367,0.69386,56600000.0
2005-01-07 23:04:00,0.69396,0.69405,0.69394,0.69395,167899999.0
2005-01-07 23:05:00,0.69419,0.69433,0.69413,0.69418,86800000.0
2005-01-07 23:06:00,0.69418,0.69424,0.69414,0.69422,80800000.0
2005-01-07 23:07:00,0.69412,0.69412,0.69387,0.69409,70700000.0
2005-01-07 23:08:00,0.69475,0.69475,0.69406,0.69417,109699999.0
2005-01-07 23:09:00,0.6944,0.69464,0.6943,0.6943,34700000.0
2005-01-07 23:10:00,0.69406,0.69406,0.69382,0.69387,92800002.0
2005-01-07 23:11:00,0.6939,0.6939,0.69378,0.69378,69400001.0
2005-01-07 23:12:00,0.69382,0.69404,0.69382,0.69398,68099999.0
2005-01-07 23:13:00,0.69398,0.69401,0.69387,0.694,87899999.0
2005-01-07 23:14:00,0.69401,0.69417,0.694,0.69417,84100001.0
2005-01-07 23:15:00,0.69404,0.69417,0.69404,0.69413,85500001.0
2005-01-07 23:16:00,0.6942,0.69425,0.69415,0.69425,21600000.0
2005-01-07 23:17:00,0.69433,0.69435,0.69415,0.69422,62799999.0
2005-01-07 23:18:00,0.69428,0.69428,0.69409,0.6942,47800001.0
2005-01-07 23:19:00,0.69426,0.69439,0.69426,0.69439,83600000.0
2005-01-07 23:20:00,0.69433,0.69433,0.6942,0.69426,85600000.0
2005-01-07 23:21:00,0.69417,0.6943,0.6941,0.69427,140299999.0
2005-01-07 23:22:00,0.69408,0.69428,0.69405,0.69428,91599997.0
2005-01-07 23:23:00,0.69427,0.69427,0.69414,0.69419,49500000.0
2005-01-07 23:24:00,0.69398,0.6943,0.69385,0.6943,38200000.0
2005-01-07 23:25:00,0.69421,0.69462,0.69421,0.69462,98500000.0
2005-01-07 23:26:00,0.6947,0.69476,0.69457,0.69459,60099999.0
2005-01-07 23:27:00,0.6943,0.69501,0.69427,0.69501,75899998.0
2005-01-07 23:28:00,0.69497,0.69497,0.69476,0.69481,41799999.0
2005-01-07 23:29:00,0.69485,0.69485,0.69475,0.6948,74000000.0
2005-01-07 23:30:00,0.69475,0.69485,0.69475,0.69485,49400000.0
2005-01-07 23:31:00,0.69493,0.69499,0.69485,0.69485,78799999.0
2005-01-07 23:32:00,0.6949,0.69517,0.6949,0.69517,74000000.0
2005-01-07 23:33:00,0.69498,0.69498,0.69469,0.69485,66300001.0
2005-01-07 23:34:00,0.69487,0.69487,0.69473,0.69473,87800001.0
2005-01-07 23:35:00,0.69479,0.69485,0.69473,0.69485,58299999.0
2005-01-07 23:36:00,0.69454,0.69534,0.69454,0.69534,67200000.0
2005-01-07 23:37:00,0.69517,0.69517,0.69494,0.69494,106900001.0
2005-01-07 23:38:00,0.69526,0.69526,0.69493,0.69504,95300002.0
2005-01-07 23:39:00,0.69504,0.69518,0.69492,0.69501,88900001.0
2005-01-07 23:40:00,0.6951,0.69537,0.6951,0.69516,68299999.0
2005-01-07 23:41:00,0.69538,0.69538,0.69486,0.69486,152199996.0
2005-01-07 23:42:00,0.69481,0.69495,0.69446,0.6946,147699999.0
2005-01-07 23:43:00,0.69467,0.69478,0.69459,0.69475,129899999.0
2005-01-07 23:44:00,0.69499,0.69509,0.69495,0.69495,79500000.0
2005-01-07 23:45:00,0.69495,0.69509,0.69471,0.69479,111599999.0
2005-01-07 23:46:00,0.6947,0.695,0.6946,0.695,113400000.0
2005-01-07 23:47:00,0.69499,0.69499,0.69496,0.69496,21500000.0
2005-01-07 23:48:00,0.69487,0.69487,0.69453,0.69482,72499999.0
2005-01-07 23:49:00,0.69507,0.69532,0.69507,0.69515,130000001.0
2005-01-07 23:50:00,0.69532,0.69543,0.69519,0.69542,100099999.0
2005-01-07 23:51:00,0.69527,0.69527,0.69473,0.69481,64800000.0
2005-01-07 23:52:00,0.69514,0.69575,0.69514,0.69571,135000000.0
2005-01-07 23:53:00,0.69535,0.69566,0.69527,0.69551,133600001.0
2005-01-07 23:54:00,0.69525,0.69556,0.69512,0.69556,52600000.0
2005-01-07 23:55:00,0.6953,0.69547,0.6953,0.69546,85999998.0
2005-01-07 23:56:00,0.6953,0.69552,0.69507,0.69548,214000004.0
2005-01-07 23:57:00,0.69552,0.69552,0.69413,0.69413,119100000.0
2005-01-07 23:58:00,0.69464,0.69486,0.69447,0.69469,108599998.0
2005-01-07 23:59:00,0.69461,0.69476,0.6942,0.69476,67300001.0
2005-01-10 00:01:00,0.6948,0.6948,0.6946,0.6946,86000002.0
2005-01-10 00:02:00,0.6944,0.6946,0.6944,0.6946,86000002.0
2005-01-10 00:03:00,0.6946,0.6946,0.6944,0.6946,86000002.0
2005-01-10 00:04:00,0.6944,0.6946,0.6938,0.6938,86000002.0
2005-01-10 00:05:00,0.6943,0.6944,0.6938,0.6944,86000002.0
2005-01-10 00:06:00,0.6944,0.6944,0.6941,0.6941,86000002.0
2005-01-10 00:07:00,0.6943,0.6943,0.6941,0.6942,86000002.0
2005-01-10 00:08:00,0.6941,0.6944,0.6941,0.6943,86000002.0
2005-01-10 00:09:00,0.6944,0.6944,0.6941,0.6942,86000002.0
2005-01-10 00:10:00,0.6944,0.6944,0.6942,0.6942,86000002.0
2005-01-10 00:11:00,0.6942,0.6945,0.6942,0.6945,86000002.0
2005-01-10 00:12:00,0.6946,0.6947,0.6946,0.6946,86000002.0
2005-01-10 00:13:00,0.6944,0.6946,0.694,0.6946,86000002.0
2005-01-10 00:14:00,0.6944,0.6946,0.6944,0.6946,86000002.0
2005-01-10 00:15:00,0.694,0.6946,0.694,0.6941,86000002.0
2005-01-10 00:16:00,0.6943,0.6946,0.6943,0.6946,86000002.0
2005-01-10 00:17:00,0.6943,0.6946,0.6943,0.6944,86000002.0
2005-01-10 00:18:00,0.6948,0.6948,0.6946,0.6947,86000002.0
2005-01-10 00:19:00,0.6949,0.6949,0.6948,0.6948,86000002.0
2005-01-10 00:20:00,0.6947,0.6948,0.6947,0.6947,86000002.0
2005-01-10 00:21:00,0.6946,0.6947,0.6946,0.6947,86000002.0
2005-01-10 00:22:00,0.6948,0.6948,0.6947,0.6947,86000002.0
2005-01-10 00:23:00,0.6948,0.6948,0.6947,0.6947,86000002.0
2005-01-10 00:24:00,0.6948,0.6948,0.6947,0.6947,86000002.0
2005-01-10 00:25:00,0.6946,0.6949,0.6946,0.6947,86000002.0
2005-01-10 00:26:00,0.6948,0.6948,0.6948,0.6948,86000002.0
2005-01-10 00:27:00,0.695,0.695,0.6948,0.695,86000002.0
2005-01-10 00:28:00,0.6949,0.6956,0.6949,0.6954,86000002.0
2005-01-10 00:29:00,0.6954,0.6954,0.695,0.6952,86000002.0
2005-01-10 00:30:00,0.6952,0.6952,0.695,0.6951,86000002.0
2005-01-10 00:31:00,0.6952,0.6952,0.695,0.6951,86000002.0
2005-01-10 00:32:00,0.695,0.6952,0.695,0.6951,86000002.0
2005-01-10 00:33:00,0.695,0.6951,0.695,0.6951,86000002.0
2005-01-10 00:34:00,0.6951,0.6951,0.695,0.6951,86000002.0
2005-01-10 00:35:00,0.695,0.6953,0.695,0.6953,86000002.0
2005-01-10 00:36:00,0.6952,0.6952,0.6948,0.6948,86000002.0
2005-01-10 00:37:00,0.6951,0.6951,0.695,0.695,86000002.0
2005-01-10 00:38:00,0.6951,0.6951,0.695,0.695,86000002.0
2005-01-10 00:39:00,0.6949,0.695,0.6945,0.695,86000002.0
2005-01-10 00:40:00,0.6949,0.695,0.6949,0.695,86000002.0
2005-01-10 00:41:00,0.6949,0.695,0.6949,0.695,86000002.0
2005-01-10 00:42:00,0.6952,0.6955,0.695,0.6955,86000002.0
2005-01-10 00:43:00,0.6949,0.695,0.6949,0.695,86000002.0
2005-01-10 00:44:00,0.6949,0.6951,0.6949,0.695,86000002.0
2005-01-10 00:45:00,0.6951,0.6952,0.695,0.6952,86000002.0
2005-01-10 00:46:00,0.6952,0.6952,0.695,0.695,86000002.0
2005-01-10 00:47:00,0.695,0.6951,0.6949,0.695,86000002.0
2005-01-10 00:48:00,0.6949,0.6951,0.6949,0.6951,86000002.0
2005-01-10 00:49:00,0.6949,0.6951,0.6949,0.695,86000002.0
2005-01-10 00:50:00,0.6951,0.6952,0.695,0.6952,86000002.0
2005-01-10 00:51:00,0.6952,0.6954,0.6951,0.6952,86000002.0
2005-01-10 00:52:00,0.6953,0.6955,0.695,0.6952,86000002.0
2005-01-10 00:53:00,0.6951,0.6953,0.695,0.6953,86000002.0
2005-01-10 00:54:00,0.6952,0.6953,0.6951,0.6952,86000002.0
2005-01-10 00:55:00,0.6953,0.6953,0.6951,0.6952,86000002.0
2005-01-10 00:56:00,0.6951,0.6952,0.6951,0.6952,86000002.0
2005-01-10 00:57:00,0.6951,0.6953,0.6951,0.6952,86000002.0
2005-01-10 00:58:00,0.6953,0.6954,0.6952,0.6953,86000002.0
2005-01-10 00:59:00,0.6952,0.6953,0.6952,0.6953,86000002.0
2005-01-10 01:00:00,0.6954,0.6954,0.6953,0.6953,86000002.0
2005-01-10 01:01:00,0.6954,0.6954,0.6952,0.6953,86000002.0
2005-01-10 01:02:00,0.6952,0.6954,0.6952,0.6953,86000002.0
2005-01-10 01:03:00,0.6954,0.6954,0.6952,0.6953,86000002.0
2005-01-10 01:04:00,0.6952,0.6954,0.6952,0.6954,86000002.0
2005-01-10 01:05:00,0.6952,0.6954,0.6951,0.6954,86000002.0
2005-01-10 01:06:00,0.6954,0.6954,0.6951,0.6954,86000002.0
2005-01-10 01:07:00,0.6953,0.6955,0.6952,0.6952,86000002.0
2005-01-10 01:08:00,0.6953,0.6954,0.6951,0.6952,86000002.0
2005-01-10 01:09:00,0.6952,0.6952,0.6951,0.6951,86000002.0
2005-01-10 01:10:00,0.6951,0.6954,0.6951,0.6954,86000002.0
2005-01-10 01:11:00,0.6953,0.6956,0.6953,0.6954,86000002.0
2005-01-10 01:12:00,0.6954,0.6954,0.6953,0.6953,86000002.0
2005-01-10 01:13:00,0.6953,0.6956,0.6953,0.6956,86000002.0
2005-01-10 01:14:00,0.6956,0.6956,0.6952,0.6952,86000002.0
2005-01-10 01:15:00,0.6955,0.6956,0.6952,0.6955,86000002.0
2005-01-10 01:16:00,0.6954,0.6956,0.6954,0.6955,86000002.0
2005-01-10 01:17:00,0.6956,0.6956,0.6954,0.6954,86000002.0
2005-01-10 01:18:00,0.6955,0.6955,0.6955,0.6955,86000002.0
2005-01-10 01:19:00,0.6954,0.6955,0.6954,0.6955,86000002.0
2005-01-10 01:20:00,0.6954,0.6955,0.6954,0.6955,86000002.0
2005-01-10 01:21:00,0.6955,0.6955,0.6954,0.6955,86000002.0
2005-01-10 01:22:00,0.6954,0.6955,0.6954,0.6955,86000002.0
2005-01-10 01:23:00,0.6955,0.6957,0.6954,0.6957,86000002.0
2005-01-10 01:24:00,0.6956,0.6956,0.6954,0.6956,86000002.0
2005-01-10 01:25:00,0.6956,0.6956,0.6953,0.6953,86000002.0
2005-01-10 01:26:00,0.6954,0.6956,0.6952,0.6952,86000002.0
2005-01-10 01:27:00,0.6952,0.6954,0.6951,0.6954,86000002.0
2005-01-10 01:28:00,0.6953,0.6953,0.6947,0.6949,86000002.0
2005-01-10 01:29:00,0.6949,0.6953,0.6949,0.695,86000002.0
2005-01-10 01:30:00,0.6949,0.6951,0.6948,0.6949,86000002.0
2005-01-10 01:31:00,0.6951,0.6952,0.6941,0.6947,86000002.0
2005-01-10 01:32:00,0.6947,0.6952,0.6947,0.6949,86000002.0
2005-01-10 01:33:00,0.6941,0.6952,0.6941,0.6948,86000002.0
2005-01-10 01:34:00,0.6949,0.6951,0.6947,0.6948,86000002.0
2005-01-10 01:35:00,0.6949,0.6949,0.6948,0.6949,86000002.0
2005-01-10 01:36:00,0.6949,0.6953,0.6948,0.6951,86000002.0
2005-01-10 01:37:00,0.6953,0.6953,0.6948,0.6949,86000002.0
2005-01-10 01:38:00,0.6949,0.6949,0.6946,0.6947,86000002.0
2005-01-10 01:39:00,0.6947,0.695,0.6945,0.6948,86000002.0
2005-01-10 01:40:00,0.6948,0.6951,0.6947,0.6948,86000002.0
2005-01-10 01:41:00,0.695,0.6952,0.695,0.6952,86000002.0
2005-01-10 01:42:00,0.6952,0.6952,0.695,0.6951,86000002.0
2005-01-10 01:43:00,0.695,0.6954,0.695,0.6951,86000002.0
2005-01-10 01:44:00,0.6951,0.6954,0.6948,0.6949,86000002.0
2005-01-10 01:45:00,0.6953,0.6954,0.6947,0.6952,86000002.0
2005-01-10 01:46:00,0.6951,0.6953,0.6948,0.6948,86000002.0
2005-01-10 01:47:00,0.6949,0.6953,0.6949,0.6951,86000002.0
2005-01-10 01:48:00,0.695,0.6951,0.6949,0.6951,86000002.0
2005-01-10 01:49:00,0.6951,0.6954,0.6948,0.6952,86000002.0
2005-01-10 01:50:00,0.6954,0.6954,0.6951,0.6953,86000002.0
2005-01-10 01:51:00,0.6952,0.6952,0.6951,0.6952,86000002.0
2005-01-10 01:52:00,0.6953,0.6955,0.6951,0.6954,86000002.0
2005-01-10 01:53:00,0.6951,0.6953,0.6951,0.6953,86000002.0
2005-01-10 01:54:00,0.6953,0.6953,0.6952,0.6952,86000002.0
2005-01-10 01:55:00,0.6952,0.6953,0.6951,0.6952,86000002.0
2005-01-10 01:56:00,0.6952,0.6952,0.6951,0.6951,86000002.0
2005-01-10 01:57:00,0.695,0.6951,0.695,0.6951,86000002.0
2005-01-10 01:58:00,0.6952,0.6953,0.6951,0.6951,86000002.0
2005-01-10 01:59:00,0.6951,0.6952,0.695,0.6951,86000002.0
2005-01-10 02:00:00,0.69498,0.69498,0.69486,0.69488,86000002.0
2005-01-10 02:01:00,0.69508,0.69508,0.69492,0.69501,47800001.0
2005-01-10 02:02:00,0.69502,0.69504,0.69488,0.69504,142000001.0
2005-01-10 02:03:00,0.69476,0.69504,0.69476,0.69488,69499999.0
2005-01-10 02:04:00,0.69498,0.69506,0.6948,0.6948,69099999.0
2005-01-10 02:05:00,0.69496,0.69496,0.69479,0.69479,41899998.0
2005-01-10 02:06:00,0.69481,0.6951,0.69481,0.69506,79899999.0
2005-01-10 02:07:00,0.69492,0.69492,0.69464,0.69464,42500000.0
2005-01-10 02:08:00,0.69476,0.69481,0.69468,0.69481,69299999.0
2005-01-10 02:09:00,0.69495,0.69495,0.69474,0.69484,82499999.0
2005-01-10 02:10:00,0.69496,0.69499,0.69484,0.69484,71699999.0
2005-01-10 02:11:00,0.69495,0.69516,0.69495,0.69516,48700000.0
2005-01-10 02:12:00,0.69489,0.69522,0.69482,0.6951,106900003.0
2005-01-10 02:13:00,0.69513,0.69513,0.69448,0.69448,57000000.0
2005-01-10 02:14:00,0.69451,0.69511,0.69451,0.69511,119500000.0
2005-01-10 02:15:00,0.69511,0.69529,0.69511,0.69513,102100000.0
2005-01-10 02:16:00,0.69514,0.69537,0.69514,0.69515,67500000.0
2005-01-10 02:17:00,0.69525,0.6954,0.69525,0.6954,23900000.0
2005-01-10 02:18:00,0.69492,0.6953,0.69492,0.6953,53200000.0
2005-01-10 02:19:00,0.69508,0.69538,0.69508,0.69512,86699998.0
2005-01-10 02:20:00,0.69534,0.69534,0.69499,0.69516,126100000.0
2005-01-10 02:21:00,0.69527,0.69535,0.69515,0.69515,112500000.0
2005-01-10 02:22:00,0.69517,0.69535,0.69506,0.69535,106400000.0
2005-01-10 02:23:00,0.69523,0.69534,0.69511,0.69525,69200001.0
2005-01-10 02:24:00,0.69524,0.69524,0.69494,0.69494,94900001.0
2005-01-10 02:25:00,0.69505,0.69505,0.69474,0.69479,70900001.0
2005-01-10 02:26:00,0.69482,0.69489,0.69469,0.69479,76600001.0
2005-01-10 02:27:00,0.69488,0.69488,0.69435,0.69461,99399999.0
2005-01-10 02:28:00,0.69436,0.69466,0.69436,0.69465,71799997.0
2005-01-10 02:29:00,0.69449,0.69461,0.69446,0.69448,66999999.0
2005-01-10 02:30:00,0.69418,0.69449,0.69403,0.69436,129500000.0
2005-01-10 02:31:00,0.69435,0.69446,0.69419,0.6944,155800002.0
2005-01-10 02:32:00,0.6941,0.69446,0.69391,0.6944,88300000.0
2005-01-10 02:33:00,0.69424,0.69449,0.69424,0.69436,80400001.0
2005-01-10 02:34:00,0.69432,0.69452,0.69425,0.69439,121200000.0
2005-01-10 02:35:00,0.6942,0.6946,0.6942,0.6946,103500000.0
2005-01-10 02:36:00,0.6946,0.69473,0.69437,0.69437,122500000.0
2005-01-10 02:37:00,0.6944,0.69442,0.69418,0.69418,69000001.0
2005-01-10 02:38:00,0.69403,0.69436,0.69403,0.69429,75000000.0
2005-01-10 02:39:00,0.69426,0.69455,0.69423,0.69429,157199999.0
2005-01-10 02:40:00,0.69465,0.69481,0.69456,0.69466,104800000.0
2005-01-10 02:41:00,0.6945,0.69474,0.69445,0.69455,48700000.0
2005-01-10 02:42:00,0.69472,0.69484,0.6947,0.69474,137600002.0
2005-01-10 02:43:00,0.69469,0.6948,0.69455,0.69455,54600000.0
2005-01-10 02:44:00,0.69469,0.6947,0.69452,0.6947,62299998.0
2005-01-10 02:45:00,0.69472,0.69474,0.69444,0.69445,51699999.0
2005-01-10 02:46:00,0.69446,0.69473,0.6944,0.69468,170500001.0
2005-01-10 02:47:00,0.69461,0.69465,0.69445,0.69465,141300000.0
2005-01-10 02:48:00,0.69439,0.69476,0.69415,0.69468,92699999.0
2005-01-10 02:49:00,0.69481,0.69485,0.69477,0.69485,63700000.0
2005-01-10 02:50:00,0.69493,0.69493,0.69473,0.69476,84300001.0
2005-01-10 02:51:00,0.69484,0.6949,0.6947,0.6948,112299999.0
2005-01-10 02:52:00,0.69475,0.69492,0.69472,0.69492,136800001.0
2005-01-10 02:53:00,0.69499,0.69501,0.69487,0.69501,126800000.0
2005-01-10 02:54:00,0.69474,0.69488,0.69466,0.69488,108299998.0
2005-01-10 02:55:00,0.69478,0.69478,0.69444,0.69444,65000000.0
2005-01-10 02:56:00,0.69478,0.69489,0.69473,0.6948,52800000.0
2005-01-10 02:57:00,0.69488,0.69488,0.69473,0.69479,62400001.0
2005-01-10 02:58:00,0.69457,0.69484,0.69452,0.69476,114799999.0
2005-01-10 02:59:00,0.69475,0.69496,0.69475,0.69491,127300000.0
2005-01-10 03:00:00,0.69482,0.69526,0.69482,0.69526,63099998.0
2005-01-10 03:01:00,0.69521,0.69521,0.69484,0.69504,87799998.0
2005-01-10 03:02:00,0.69497,0.69538,0.69497,0.69529,50200000.0
2005-01-10 03:03:00,0.6952,0.69536,0.69514,0.69526,81800000.0
2005-01-10 03:04:00,0.69514,0.69522,0.69506,0.69519,98099998.0
2005-01-10 03:05:00,0.69508,0.6955,0.69501,0.6955,145499999.0
2005-01-10 03:06:00,0.69527,0.6954,0.69509,0.69517,146700001.0
2005-01-10 03:07:00,0.69527,0.69538,0.69512,0.69533,146100000.0
2005-01-10 03:08:00,0.6954,0.6954,0.69518,0.69518,129000000.0
2005-01-10 03:09:00,0.69539,0.69549,0.69535,0.69538,58000001.0
2005-01-10 03:10:00,0.69536,0.6955,0.69529,0.6953,63900000.0
2005-01-10 03:11:00,0.69526,0.6955,0.69523,0.6955,52200000.0
2005-01-10 03:12:00,0.69554,0.69554,0.69525,0.69543,93900000.0
2005-01-10 03:13:00,0.6955,0.69559,0.69541,0.69559,88000001.0
2005-01-10 03:14:00,0.69549,0.69549,0.6952,0.69537,77800000.0
2005-01-10 03:15:00,0.69529,0.69529,0.69513,0.69513,110999997.0
2005-01-10 03:16:00,0.69534,0.69555,0.69527,0.69555,58299999.0
2005-01-10 03:17:00,0.69563,0.69564,0.69526,0.69526,104199998.0
2005-01-10 03:18:00,0.69548,0.69548,0.69453,0.69453,82900000.0
2005-01-10 03:19:00,0.69498,0.69542,0.69498,0.69532,90700000.0
2005-01-10 03:20:00,0.69524,0.69542,0.69505,0.69512,146400000.0
2005-01-10 03:21:00,0.69507,0.69516,0.69498,0.69507,70700000.0
2005-01-10 03:22:00,0.69526,0.69546,0.69516,0.69545,80700000.0
2005-01-10 03:23:00,0.69545,0.69545,0.69529,0.69545,60800000.0
2005-01-10 03:24:00,0.69536,0.69536,0.69488,0.69488,86899998.0
2005-01-10 03:25:00,0.69501,0.69516,0.695,0.695,76499999.0
2005-01-10 03:26:00,0.69525,0.69542,0.69512,0.69512,59100001.0
2005-01-10 03:27:00,0.69523,0.69525,0.69485,0.69488,76100000.0
2005-01-10 03:28:00,0.69464,0.69493,0.69444,0.6948,88800000.0
2005-01-10 03:29:00,0.69491,0.69493,0.69477,0.69484,130699999.0
2005-01-10 03:30:00,0.69489,0.69494,0.69471,0.69471,49600000.0
2005-01-10 03:31:00,0.69474,0.69486,0.69427,0.6944,89900000.0
2005-01-10 03:32:00,0.69454,0.6946,0.6942,0.69429,79699999.0
2005-01-10 03:33:00,0.69422,0.69446,0.69422,0.69427,161200003.0
2005-01-10 03:34:00,0.69432,0.69449,0.69428,0.69428,98100002.0
2005-01-10 03:35:00,0.69427,0.69468,0.69426,0.69468,126700000.0
2005-01-10 03:36:00,0.69437,0.69437,0.69428,0.69429,78100000.0
2005-01-10 03:37:00,0.69447,0.69452,0.69411,0.69411,130800002.0
2005-01-10 03:38:00,0.6945,0.6945,0.69433,0.69441,90099999.0
2005-01-10 03:39:00,0.69436,0.69442,0.69419,0.69442,64100001.0
2005-01-10 03:40:00,0.69438,0.69442,0.69431,0.69442,62799999.0
2005-01-10 03:41:00,0.69439,0.69448,0.69429,0.69446,149900002.0
2005-01-10 03:42:00,0.69418,0.69455,0.69418,0.69455,89900000.0
2005-01-10 03:43:00,0.69469,0.69469,0.69456,0.69456,64699999.0
2005-01-10 03:44:00,0.69466,0.69467,0.69448,0.69448,84400001.0
2005-01-10 03:45:00,0.69449,0.69456,0.69436,0.69436,143200001.0
2005-01-10 03:46:00,0.6945,0.69451,0.69417,0.69438,66200001.0
2005-01-10 03:47:00,0.69428,0.69454,0.69426,0.69442,97799999.0
2005-01-10 03:48:00,0.69418,0.69447,0.69417,0.69422,123500000.0
2005-01-10 03:49:00,0.69422,0.69434,0.69416,0.69434,70700000.0
2005-01-10 03:50:00,0.69431,0.69443,0.69426,0.69428,65400000.0
2005-01-10 03:51:00,0.69428,0.69438,0.69428,0.69437,74800000.0
2005-01-10 03:52:00,0.69422,0.69432,0.69406,0.69426,127900002.0
2005-01-10 03:53:00,0.69431,0.69449,0.6941,0.6941,135300003.0
2005-01-10 03:54:00,0.69363,0.69449,0.69345,0.69449,86800000.0
2005-01-10 03:55:00,0.69389,0.69416,0.69389,0.69413,84499998.0
2005-01-10 03:56:00,0.69414,0.69414,0.69391,0.69391,83299999.0
2005-01-10 03:57:00,0.694,0.694,0.69346,0.69382,75699999.0
2005-01-10 03:58:00,0.69397,0.69397,0.6934,0.6935,129900000.0
2005-01-10 03:59:00,0.6936,0.69392,0.6936,0.69386,43200000.0
2005-01-10 04:00:00,0.69401,0.69409,0.69393,0.694,105699999.0
2005-01-10 04:01:00,0.69387,0.69407,0.69387,0.69407,31000001.0
2005-01-10 04:02:00,0.69374,0.69388,0.69374,0.69388,23500000.0
2005-01-10 04:03:00,0.69397,0.69397,0.69384,0.69391,110000000.0
2005-01-10 04:04:00,0.6939,0.69409,0.6939,0.69399,72500000.0
2005-01-10 04:05:00,0.6936,0.69389,0.6934,0.69381,90300001.0
2005-01-10 04:06:00,0.69323,0.69387,0.69323,0.6936,99000000.0
2005-01-10 04:07:00,0.6937,0.69414,0.6937,0.69414,113100001.0
2005-01-10 04:08:00,0.6942,0.6942,0.69397,0.69398,75900000.0
2005-01-10 04:09:00,0.69394,0.69415,0.69394,0.69408,87899999.0
2005-01-10 04:10:00,0.69395,0.6941,0.69383,0.69401,136100001.0
2005-01-10 04:11:00,0.69394,0.69405,0.69381,0.69391,89300001.0
2005-01-10 04:12:00,0.69399,0.69399,0.69372,0.69377,61099999.0
2005-01-10 04:13:00,0.69388,0.69402,0.69386,0.69401,89599999.0
2005-01-10 04:14:00,0.69383,0.69403,0.69368,0.69368,68800000.0
2005-01-10 04:15:00,0.6939,0.69403,0.6939,0.6939,135800000.0
2005-01-10 04:16:00,0.69369,0.69387,0.69369,0.69373,81999999.0
2005-01-10 04:17:00,0.6938,0.6938,0.69361,0.69368,102999998.0
2005-01-10 04:18:00,0.69363,0.69379,0.69363,0.69375,180999998.0
2005-01-10 04:19:00,0.6938,0.69394,0.69368,0.69368,94499999.0
2005-01-10 04:20:00,0.69353,0.69373,0.69353,0.69373,28500000.0
2005-01-10 04:21:00,0.69351,0.69377,0.69351,0.6937,121399999.0
2005-01-10 04:22:00,0.69372,0.69375,0.69356,0.69369,142999999.0
2005-01-10 04:23:00,0.69375,0.69375,0.69357,0.69372,102300001.0
2005-01-10 04:24:00,0.69376,0.69376,0.69366,0.69372,70799999.0
2005-01-10 04:25:00,0.69365,0.69377,0.69365,0.69373,86900002.0
2005-01-10 04:26:00,0.69376,0.69376,0.69369,0.69371,101000002.0
2005-01-10 04:27:00,0.6937,0.69381,0.69367,0.69373,79700001.0
2005-01-10 04:28:00,0.69383,0.69385,0.6937,0.69385,78100000.0
2005-01-10 04:29:00,0.69378,0.69378,0.69349,0.69366,67500000.0
2005-01-10 04:30:00,0.69378,0.69378,0.69357,0.69369,94699999.0
2005-01-10 04:31:00,0.6938,0.69391,0.69368,0.6937,120099999.0
2005-01-10 04:32:00,0.69363,0.69397,0.69363,0.69395,116700000.0
2005-01-10 04:33:00,0.69396,0.69412,0.69392,0.69405,90899998.0
2005-01-10 04:34:00,0.69396,0.69413,0.69384,0.69413,107899998.0
2005-01-10 04:35:00,0.694,0.69416,0.69371,0.69377,64799999.0
2005-01-10 04:36:00,0.69415,0.69415,0.69393,0.69395,37600000.0
2005-01-10 04:37:00,0.69412,0.69419,0.69395,0.69419,75000000.0
2005-01-10 04:38:00,0.69417,0.69417,0.69369,0.69374,70600000.0
2005-01-10 04:39:00,0.69413,0.69413,0.69387,0.694,53700000.0
2005-01-10 04:40:00,0.69395,0.69407,0.69389,0.69394,67299999.0
2005-01-10 04:41:00,0.69393,0.69416,0.69393,0.69416,49400000.0
2005-01-10 04:42:00,0.69415,0.69415,0.69382,0.69392,98500000.0
2005-01-10 04:43:00,0.69419,0.69432,0.69403,0.69403,102000002.0
2005-01-10 04:44:00,0.69417,0.69417,0.69388,0.69388,100800000.0
2005-01-10 04:45:00,0.69413,0.69423,0.6941,0.69423,54400000.0
2005-01-10 04:46:00,0.69425,0.69425,0.69415,0.69415,210399998.0
2005-01-10 04:47:00,0.69415,0.69415,0.69378,0.69379,103200000.0
2005-01-10 04:48:00,0.69394,0.69415,0.69394,0.69407,117399998.0
2005-01-10 04:49:00,0.69419,0.69419,0.69391,0.694,64399999.0
2005-01-10 04:50:00,0.6941,0.69426,0.69389,0.69426,83800000.0
2005-01-10 04:51:00,0.69404,0.69411,0.69394,0.69408,169099998.0
2005-01-10 04:52:00,0.69432,0.69442,0.69432,0.69435,70800001.0
2005-01-10 04:53:00,0.69417,0.69418,0.69403,0.69418,91099999.0
2005-01-10 04:54:00,0.69421,0.69426,0.69393,0.69409,96800001.0
2005-01-10 04:55:00,0.69405,0.69423,0.69405,0.6942,74500001.0
2005-01-10 04:56:00,0.69408,0.69409,0.69385,0.69395,121699999.0
2005-01-10 04:57:00,0.69418,0.69418,0.6938,0.694,90100000.0
2005-01-10 04:58:00,0.69382,0.69418,0.69382,0.69407,78700000.0
2005-01-10 04:59:00,0.69418,0.69428,0.69409,0.69428,132799998.0
2005-01-10 05:00:00,0.69431,0.69431,0.69388,0.69388,56000000.0
2005-01-10 05:01:00,0.69378,0.69407,0.69378,0.69407,117300001.0
2005-01-10 05:02:00,0.69416,0.69422,0.6941,0.69422,58899999.0
2005-01-10 05:03:00,0.6939,0.69422,0.6939,0.69422,110999997.0
2005-01-10 05:04:00,0.69403,0.69425,0.69386,0.69401,127600001.0
2005-01-10 05:05:00,0.69413,0.69414,0.69399,0.69405,104899999.0
2005-01-10 05:06:00,0.69414,0.69444,0.69413,0.69439,105599998.0
2005-01-10 05:07:00,0.69428,0.69443,0.69402,0.69442,59400000.0
2005-01-10 05:08:00,0.69431,0.6944,0.69406,0.69439,86099999.0
2005-01-10 05:09:00,0.69442,0.69451,0.69441,0.69449,65400001.0
2005-01-10 05:10:00,0.69438,0.69445,0.6943,0.69435,113299999.0
2005-01-10 05:11:00,0.69423,0.69448,0.69419,0.69448,70899999.0
2005-01-10 05:12:00,0.69449,0.69449,0.69431,0.69431,75300001.0
2005-01-10 05:13:00,0.69435,0.69448,0.69423,0.69433,71400000.0
2005-01-10 05:14:00,0.69438,0.69503,0.69433,0.69503,83099999.0
2005-01-10 05:15:00,0.69535,0.69589,0.69516,0.69589,123000001.0
2005-01-10 05:16:00,0.69607,0.69618,0.69572,0.69587,96399999.0
2005-01-10 05:17:00,0.69587,0.69587,0.69538,0.69555,84400000.0
2005-01-10 05:18:00,0.69587,0.69589,0.69561,0.69575,125800000.0
2005-01-10 05:19:00,0.69548,0.69592,0.69548,0.69592,120600002.0
2005-01-10 05:20:00,0.69586,0.69601,0.6958,0.69601,141800002.0
2005-01-10 05:21:00,0.6962,0.69626,0.69605,0.69625,121300001.0
2005-01-10 05:22:00,0.6964,0.69647,0.69614,0.69637,151600003.0
2005-01-10 05:23:00,0.6964,0.6964,0.69615,0.69616,96499998.0
2005-01-10 05:24:00,0.69625,0.69625,0.69586,0.69586,135400002.0
2005-01-10 05:25:00,0.69559,0.69583,0.69559,0.69581,155699998.0
2005-01-10 05:26:00,0.69577,0.69577,0.69552,0.69552,79599999.0
2005-01-10 05:27:00,0.6954,0.6955,0.69531,0.69548,129000000.0
2005-01-10 05:28:00,0.69532,0.69568,0.69532,0.69568,98500003.0
2005-01-10 05:29:00,0.69557,0.69586,0.69557,0.69586,57600002.0
2005-01-10 05:30:00,0.69589,0.69594,0.69577,0.69583,106999998.0
2005-01-10 05:31:00,0.69597,0.69604,0.69588,0.69594,62300000.0
2005-01-10 05:32:00,0.69584,0.696,0.69584,0.69596,132399998.0
2005-01-10 05:33:00,0.69602,0.69616,0.69599,0.69599,58100000.0
2005-01-10 05:34:00,0.69594,0.69604,0.69584,0.696,116000001.0
2005-01-10 05:35:00,0.69595,0.6961,0.69587,0.6961,69600000.0
2005-01-10 05:36:00,0.69599,0.69612,0.69581,0.69612,87599998.0
2005-01-10 05:37:00,0.69608,0.69608,0.69575,0.696,71899999.0
2005-01-10 05:38:00,0.69578,0.69588,0.69559,0.69588,95000002.0
2005-01-10 05:39:00,0.69555,0.69583,0.69555,0.69583,59400002.0
2005-01-10 05:40:00,0.6959,0.6959,0.69579,0.69579,91500000.0
2005-01-10 05:41:00,0.69577,0.69588,0.69566,0.6957,118800002.0
2005-01-10 05:42:00,0.69565,0.69587,0.69562,0.69587,47300000.0
2005-01-10 05:43:00,0.69569,0.69578,0.69557,0.69557,43700000.0
2005-01-10 05:44:00,0.69588,0.69588,0.69577,0.6958,70300001.0
2005-01-10 05:45:00,0.69546,0.69581,0.69546,0.6957,69800000.0
2005-01-10 05:46:00,0.69573,0.69573,0.69537,0.69537,93200000.0
2005-01-10 05:47:00,0.69551,0.69567,0.69549,0.69549,67100000.0
2005-01-10 05:48:00,0.69557,0.69577,0.69551,0.69577,45500001.0
2005-01-10 05:49:00,0.69576,0.69577,0.69557,0.69563,78500000.0
2005-01-10 05:50:00,0.69571,0.69582,0.69569,0.6957,107899999.0
2005-01-10 05:51:00,0.6957,0.69577,0.69562,0.69562,59000000.0
2005-01-10 05:52:00,0.69578,0.69578,0.69558,0.69575,41200000.0
2005-01-10 05:53:00,0.69569,0.69583,0.69568,0.69583,124100001.0
2005-01-10 05:54:00,0.69575,0.6958,0.69564,0.6958,63800000.0
2005-01-10 05:55:00,0.6958,0.69583,0.69564,0.69572,113600000.0
2005-01-10 05:56:00,0.69571,0.69571,0.6955,0.69558,59900000.0
2005-01-10 05:57:00,0.69564,0.69564,0.69545,0.6955,78500000.0
2005-01-10 05:58:00,0.69539,0.69551,0.69532,0.69547,98500000.0
2005-01-10 05:59:00,0.69547,0.69566,0.69547,0.69554,94899999.0
2005-01-10 06:00:00,0.69547,0.69566,0.69547,0.69551,138900000.0
2005-01-10 06:01:00,0.69564,0.69574,0.6955,0.69565,72200000.0
2005-01-10 06:02:00,0.69561,0.69589,0.69561,0.69564,137400003.0
2005-01-10 06:03:00,0.69589,0.69602,0.69581,0.69583,98000000.0
2005-01-10 06:04:00,0.69591,0.69614,0.69581,0.69614,55300000.0
2005-01-10 06:05:00,0.69627,0.69628,0.69575,0.69608,92699999.0
2005-01-10 06:06:00,0.69614,0.69614,0.69554,0.69554,53699999.0
2005-01-10 06:07:00,0.69542,0.6957,0.69542,0.69567,79100000.0
2005-01-10 06:08:00,0.69566,0.69591,0.69565,0.69591,135400000.0
2005-01-10 06:09:00,0.69584,0.69584,0.69545,0.69545,142300001.0
2005-01-10 06:10:00,0.69529,0.69554,0.69517,0.69552,76600000.0
2005-01-10 06:11:00,0.69521,0.69555,0.69521,0.69555,73199999.0
2005-01-10 06:12:00,0.69558,0.69558,0.69536,0.69542,150599998.0
2005-01-10 06:13:00,0.69544,0.69553,0.69522,0.69526,116600000.0
2005-01-10 06:14:00,0.69546,0.69558,0.69528,0.69528,129399999.0
2005-01-10 06:15:00,0.69542,0.69544,0.69524,0.69524,78200001.0
2005-01-10 06:16:00,0.69536,0.69565,0.69536,0.69553,118299998.0
2005-01-10 06:17:00,0.69556,0.69556,0.69537,0.69545,106899999.0
2005-01-10 06:18:00,0.69545,0.69576,0.69537,0.69565,135300000.0
2005-01-10 06:19:00,0.69576,0.69583,0.69548,0.69567,64500000.0
2005-01-10 06:20:00,0.69576,0.69597,0.69576,0.69588,47900000.0
2005-01-10 06:21:00,0.69594,0.69594,0.69565,0.69565,31900000.0
2005-01-10 06:22:00,0.69551,0.69575,0.69551,0.69554,47700000.0
2005-01-10 06:23:00,0.69545,0.69563,0.69531,0.69554,58099999.0
2005-01-10 06:24:00,0.69545,0.69557,0.69525,0.69556,124299999.0
2005-01-10 06:25:00,0.69535,0.69561,0.69535,0.69561,50200000.0
2005-01-10 06:26:00,0.69554,0.69554,0.69542,0.69552,37300000.0
2005-01-10 06:27:00,0.69568,0.69568,0.69553,0.69566,144199998.0
2005-01-10 06:28:00,0.69566,0.69566,0.69538,0.69565,42200000.0
2005-01-10 06:29:00,0.69568,0.6958,0.69566,0.6958,55799999.0
2005-01-10 06:30:00,0.6955,0.69568,0.6955,0.6956,47100000.0
2005-01-10 06:31:00,0.69552,0.69569,0.69552,0.69566,116300000.0
2005-01-10 06:32:00,0.69572,0.69572,0.6955,0.69556,107899999.0
2005-01-10 06:33:00,0.6954,0.69562,0.69538,0.69562,77300000.0
2005-01-10 06:34:00,0.69549,0.69549,0.69516,0.69516,65599999.0
2005-01-10 06:35:00,0.69555,0.69555,0.69536,0.69553,80400000.0
2005-01-10 06:36:00,0.69544,0.69554,0.69535,0.69554,72300001.0
2005-01-10 06:37:00,0.69552,0.69567,0.69543,0.69567,59100000.0
2005-01-10 06:38:00,0.6956,0.69562,0.69548,0.69562,81000000.0
2005-01-10 06:39:00,0.69558,0.69566,0.69554,0.69554,44800000.0
2005-01-10 06:40:00,0.69561,0.69563,0.69556,0.69558,76200000.0
2005-01-10 06:41:00,0.6954,0.69561,0.6954,0.69553,48300000.0
2005-01-10 06:42:00,0.69534,0.69567,0.69534,0.69567,81400000.0
2005-01-10 06:43:00,0.69553,0.69571,0.69551,0.69571,152899999.0
2005-01-10 06:44:00,0.69568,0.6958,0.69554,0.6958,142399998.0
2005-01-10 06:45:00,0.69569,0.69571,0.69556,0.69565,97899999.0
2005-01-10 06:46:00,0.69559,0.69577,0.69559,0.6957,97399999.0
2005-01-10 06:47:00,0.69535,0.69562,0.69535,0.69543,81900000.0
2005-01-10 06:48:00,0.69572,0.69572,0.69549,0.69549,65400001.0
2005-01-10 06:49:00,0.69535,0.69562,0.69524,0.69562,31300000.0
2005-01-10 06:50:00,0.69552,0.69571,0.69544,0.69571,95900001.0
2005-01-10 06:51:00,0.6958,0.6958,0.69552,0.69572,69300000.0
2005-01-10 06:52:00,0.69571,0.69571,0.69537,0.69555,146700000.0
2005-01-10 06:53:00,0.69556,0.69573,0.69551,0.69573,81200001.0
2005-01-10 06:54:00,0.69579,0.69591,0.69567,0.69591,91099999.0
2005-01-10 06:55:00,0.69595,0.69595,0.69575,0.69575,55000000.0
2005-01-10 06:56:00,0.69568,0.69572,0.69549,0.69572,93399998.0
2005-01-10 06:57:00,0.69583,0.69599,0.69558,0.69599,67300000.0
2005-01-10 06:58:00,0.69589,0.696,0.69579,0.69587,109300000.0
2005-01-10 06:59:00,0.69572,0.69585,0.69572,0.69585,97600000.0
2005-01-10 07:00:00,0.69561,0.69586,0.69561,0.69586,9500000.0
2005-01-10 07:01:00,0.69573,0.696,0.69569,0.6957,56700000.0
2005-01-10 07:02:00,0.69557,0.69568,0.69541,0.69565,99599999.0
2005-01-10 07:03:00,0.6958,0.6958,0.69563,0.69574,67800000.0
2005-01-10 07:04:00,0.69572,0.69572,0.69543,0.69563,74900000.0
2005-01-10 07:05:00,0.69571,0.69575,0.69554,0.69575,67500000.0
2005-01-10 07:06:00,0.69595,0.69595,0.69568,0.69572,86400000.0
2005-01-10 07:07:00,0.69574,0.69595,0.69562,0.69595,68300000.0
2005-01-10 07:08:00,0.69595,0.69595,0.69558,0.69577,50200000.0
2005-01-10 07:09:00,0.69581,0.69601,0.6957,0.69601,94100000.0
2005-01-10 07:10:00,0.69598,0.69598,0.69581,0.69594,26300000.0
2005-01-10 07:11:00,0.69537,0.69593,0.69537,0.69593,62100000.0
2005-01-10 07:12:00,0.696,0.696,0.69573,0.69573,49100000.0
2005-01-10 07:13:00,0.69573,0.69591,0.69565,0.69588,108900000.0
2005-01-10 07:14:00,0.69578,0.69578,0.69569,0.69575,66700000.0
2005-01-10 07:15:00,0.69572,0.69593,0.69572,0.69593,56500001.0
2005-01-10 07:16:00,0.69596,0.69596,0.69584,0.69593,44900000.0
2005-01-10 07:17:00,0.69599,0.69599,0.6958,0.6958,166100002.0
2005-01-10 07:18:00,0.6957,0.69599,0.69553,0.69599,126600001.0
2005-01-10 07:19:00,0.69558,0.69581,0.69558,0.69581,44100000.0
2005-01-10 07:20:00,0.69563,0.69596,0.6956,0.6957,116300000.0
2005-01-10 07:21:00,0.6957,0.69591,0.69569,0.69591,50000000.0
2005-01-10 07:22:00,0.69585,0.69585,0.6958,0.6958,28300000.0
2005-01-10 07:23:00,0.69584,0.69596,0.69577,0.69582,80300003.0
2005-01-10 07:24:00,0.69583,0.69583,0.69562,0.69562,121200000.0
2005-01-10 07:25:00,0.69556,0.69596,0.69556,0.69596,78299999.0
2005-01-10 07:26:00,0.69587,0.6959,0.69557,0.6959,100600000.0
2005-01-10 07:27:00,0.696,0.69602,0.69585,0.69602,97299999.0
2005-01-10 07:28:00,0.69593,0.69593,0.69592,0.69592,26300000.0
2005-01-10 07:29:00,0.69587,0.69601,0.69574,0.69601,133200000.0
2005-01-10 07:30:00,0.69598,0.69598,0.69576,0.69581,57400001.0
2005-01-10 07:31:00,0.6958,0.69582,0.69565,0.69581,74699998.0
2005-01-10 07:32:00,0.69599,0.69599,0.69551,0.69551,83999998.0
2005-01-10 07:33:00,0.69552,0.69567,0.69552,0.69561,101499998.0
2005-01-10 07:34:00,0.69533,0.6958,0.69533,0.6958,64000000.0
2005-01-10 07:35:00,0.6957,0.69575,0.69564,0.69575,44700000.0
2005-01-10 07:36:00,0.69558,0.69596,0.69555,0.69596,122399999.0
2005-01-10 07:37:00,0.69582,0.696,0.69579,0.69597,124800002.0
2005-01-10 07:38:00,0.69601,0.69601,0.69562,0.69575,84200000.0
2005-01-10 07:39:00,0.69568,0.69584,0.69562,0.69562,94900000.0
2005-01-10 07:40:00,0.69557,0.69581,0.69543,0.6956,115000001.0
2005-01-10 07:41:00,0.69599,0.69602,0.69575,0.6958,114799999.0
2005-01-10 07:42:00,0.69587,0.6959,0.69587,0.69587,37300000.0
2005-01-10 07:43:00,0.69589,0.69589,0.69567,0.69567,134500000.0
2005-01-10 07:44:00,0.69578,0.69593,0.69574,0.69585,107700000.0
2005-01-10 07:45:00,0.69595,0.69595,0.69579,0.69579,121200000.0
2005-01-10 07:46:00,0.69568,0.69594,0.69568,0.69594,48100000.0
2005-01-10 07:47:00,0.69581,0.69581,0.69559,0.69576,69100000.0
2005-01-10 07:48:00,0.69595,0.69595,0.69553,0.69575,104099998.0
2005-01-10 07:49:00,0.69595,0.69601,0.69579,0.69601,142700001.0
2005-01-10 07:50:00,0.69586,0.69602,0.69581,0.69591,107800001.0
2005-01-10 07:51:00,0.69594,0.69604,0.69583,0.69593,151600000.0
2005-01-10 07:52:00,0.69601,0.69608,0.69588,0.69593,93199998.0
2005-01-10 07:53:00,0.69598,0.69605,0.69595,0.69595,34099999.0
2005-01-10 07:54:00,0.69572,0.69575,0.69557,0.6956,103200000.0
2005-01-10 07:55:00,0.69573,0.69605,0.69573,0.69593,83600001.0
2005-01-10 07:56:00,0.69602,0.69605,0.69568,0.69585,109500002.0
2005-01-10 07:57:00,0.69618,0.69626,0.69607,0.69626,109900002.0
2005-01-10 07:58:00,0.69625,0.69635,0.6962,0.6962,71000001.0
2005-01-10 07:59:00,0.69599,0.69605,0.69576,0.69576,106899999.0
2005-01-10 08:00:00,0.69555,0.69611,0.69552,0.69605,103700001.0
2005-01-10 08:01:00,0.69603,0.69603,0.69556,0.69569,72399999.0
2005-01-10 08:02:00,0.69572,0.69619,0.69572,0.6961,51000000.0
2005-01-10 08:03:00,0.6957,0.69596,0.6957,0.69588,46000000.0
2005-01-10 08:04:00,0.69603,0.69607,0.69582,0.69607,64399999.0
2005-01-10 08:05:00,0.69596,0.69596,0.69563,0.69563,100799999.0
2005-01-10 08:06:00,0.69602,0.69608,0.69569,0.69608,114900000.0
2005-01-10 08:07:00,0.6959,0.69607,0.69576,0.69607,75200000.0
2005-01-10 08:08:00,0.69588,0.69605,0.69588,0.69595,118999999.0
2005-01-10 08:09:00,0.69594,0.69594,0.69543,0.6957,113900000.0
2005-01-10 08:10:00,0.69533,0.69571,0.69533,0.69555,88599999.0
2005-01-10 08:11:00,0.69569,0.6958,0.69551,0.69551,112600002.0
2005-01-10 08:12:00,0.69556,0.69571,0.69544,0.69571,103499999.0
2005-01-10 08:13:00,0.69574,0.69577,0.69563,0.69577,82800001.0
2005-01-10 08:14:00,0.69575,0.69575,0.69545,0.69566,69400000.0
2005-01-10 08:15:00,0.69563,0.69566,0.69562,0.69562,45700000.0
2005-01-10 08:16:00,0.6957,0.69575,0.69562,0.69568,43500000.0
2005-01-10 08:17:00,0.69565,0.69565,0.69533,0.69533,87299997.0
2005-01-10 08:18:00,0.69509,0.69529,0.69509,0.69525,107200000.0
2005-01-10 08:19:00,0.69538,0.69538,0.69518,0.69532,113100000.0
2005-01-10 08:20:00,0.69547,0.69563,0.69525,0.69525,140100003.0
2005-01-10 08:21:00,0.69518,0.69561,0.69518,0.69561,31800000.0
2005-01-10 08:22:00,0.69553,0.69553,0.69525,0.69525,52600002.0
2005-01-10 08:23:00,0.69515,0.69548,0.69515,0.6954,46200000.0
2005-01-10 08:24:00,0.69526,0.69533,0.69505,0.69526,107699999.0
2005-01-10 08:25:00,0.69516,0.69529,0.6951,0.69524,104900001.0
2005-01-10 08:26:00,0.69551,0.69551,0.69517,0.69517,64599999.0
2005-01-10 08:27:00,0.69546,0.69555,0.69531,0.69543,55300000.0
2005-01-10 08:28:00,0.69532,0.69535,0.69511,0.69526,124699999.0
2005-01-10 08:29:00,0.69544,0.69549,0.69528,0.69548,91000000.0
2005-01-10 08:30:00,0.69544,0.69547,0.69501,0.69501,88399999.0
2005-01-10 08:31:00,0.69526,0.69557,0.69517,0.69557,44500000.0
2005-01-10 08:32:00,0.69537,0.69537,0.69504,0.69533,88700000.0
2005-01-10 08:33:00,0.69519,0.69542,0.69502,0.69535,76000001.0
2005-01-10 08:34:00,0.69536,0.69551,0.69525,0.69551,179100002.0
2005-01-10 08:35:00,0.69525,0.69549,0.69525,0.69537,128200000.0
2005-01-10 08:36:00,0.69536,0.69558,0.69525,0.69525,113100002.0
2005-01-10 08:37:00,0.69548,0.69567,0.69539,0.69567,51300000.0
2005-01-10 08:38:00,0.69562,0.69572,0.69553,0.69572,154000002.0
2005-01-10 08:39:00,0.69565,0.69596,0.69561,0.69596,83000000.0
2005-01-10 08:40:00,0.69554,0.69572,0.69554,0.6956,79600000.0
2005-01-10 08:41:00,0.69565,0.6958,0.69565,0.69568,27900000.0
2005-01-10 08:42:00,0.6957,0.6957,0.6955,0.6955,41499999.0
2005-01-10 08:43:00,0.69575,0.69589,0.69569,0.69575,164399997.0
2005-01-10 08:44:00,0.69578,0.69578,0.69561,0.69568,95699998.0
2005-01-10 08:45:00,0.69593,0.69593,0.69562,0.69562,130200002.0
2005-01-10 08:46:00,0.69583,0.69588,0.69561,0.69573,72300000.0
2005-01-10 08:47:00,0.6958,0.69603,0.6958,0.69597,135700000.0
2005-01-10 08:48:00,0.69564,0.69582,0.69564,0.69582,42200000.0
2005-01-10 08:49:00,0.69564,0.69568,0.69547,0.69563,75600000.0
2005-01-10 08:50:00,0.69564,0.69575,0.69555,0.69575,79600000.0
2005-01-10 08:51:00,0.69582,0.69601,0.69581,0.69594,59800000.0
2005-01-10 08:52:00,0.69596,0.69596,0.69553,0.69553,58199999.0
2005-01-10 08:53:00,0.69554,0.69567,0.69543,0.6955,65500000.0
2005-01-10 08:54:00,0.69555,0.69577,0.69541,0.69576,79400000.0
2005-01-10 08:55:00,0.69572,0.69578,0.69546,0.69578,92399998.0
2005-01-10 08:56:00,0.69567,0.69591,0.69548,0.69566,162300001.0
2005-01-10 08:57:00,0.6959,0.69597,0.69585,0.69585,95200002.0
2005-01-10 08:58:00,0.69572,0.69579,0.69553,0.69561,109900000.0
2005-01-10 08:59:00,0.69581,0.69581,0.69577,0.69581,45900000.0
2005-01-10 09:00:00,0.69571,0.69596,0.69555,0.69596,69100000.0
2005-01-10 09:01:00,0.69577,0.69598,0.69567,0.69594,71100000.0
2005-01-10 09:02:00,0.69589,0.69602,0.69575,0.69602,90799999.0
2005-01-10 09:03:00,0.69565,0.69606,0.69557,0.69606,67700001.0
2005-01-10 09:04:00,0.69596,0.69597,0.6957,0.69577,74799999.0
2005-01-10 09:05:00,0.69594,0.69626,0.69594,0.69624,110000000.0
2005-01-10 09:06:00,0.69622,0.69642,0.69622,0.69635,68800000.0
2005-01-10 09:07:00,0.69634,0.69637,0.69607,0.69615,130700000.0
2005-01-10 09:08:00,0.69618,0.69618,0.69598,0.69601,54200001.0
2005-01-10 09:09:00,0.69607,0.69617,0.69601,0.6961,126200001.0
2005-01-10 09:10:00,0.69597,0.69597,0.69543,0.69586,97100002.0
2005-01-10 09:11:00,0.69596,0.69596,0.69535,0.69535,74100000.0
2005-01-10 09:12:00,0.69585,0.69585,0.69547,0.69549,92899998.0
2005-01-10 09:13:00,0.69564,0.69574,0.69537,0.69537,77699998.0
2005-01-10 09:14:00,0.69574,0.69574,0.69491,0.69491,94100001.0
2005-01-10 09:15:00,0.69552,0.6956,0.69552,0.69558,129900001.0
2005-01-10 09:16:00,0.69532,0.69541,0.69522,0.69538,57300000.0
2005-01-10 09:17:00,0.69537,0.6955,0.69533,0.69537,162399999.0
2005-01-10 09:18:00,0.69559,0.69575,0.69552,0.69566,109000001.0
2005-01-10 09:19:00,0.69571,0.69591,0.6957,0.6957,84400000.0
2005-01-10 09:20:00,0.69553,0.69564,0.69543,0.69554,91899999.0
2005-01-10 09:21:00,0.69539,0.6955,0.69515,0.69523,86799999.0
2005-01-10 09:22:00,0.69566,0.69566,0.69543,0.69552,52600000.0
2005-01-10 09:23:00,0.6952,0.69531,0.6951,0.69522,113499998.0
2005-01-10 09:24:00,0.69547,0.69547,0.69512,0.69531,64700000.0
2005-01-10 09:25:00,0.69567,0.69567,0.69535,0.69535,47900000.0
2005-01-10 09:26:00,0.69529,0.69533,0.69497,0.6953,144800001.0
2005-01-10 09:27:00,0.69499,0.69541,0.69499,0.6952,60500000.0
2005-01-10 09:28:00,0.69493,0.69511,0.69448,0.69448,49699999.0
2005-01-10 09:29:00,0.69469,0.69481,0.69447,0.69447,51400000.0
2005-01-10 09:30:00,0.6944,0.69476,0.6944,0.69471,51800001.0
2005-01-10 09:31:00,0.69504,0.69511,0.69455,0.69492,79400001.0
2005-01-10 09:32:00,0.69501,0.69504,0.69482,0.69483,87100000.0
2005-01-10 09:33:00,0.69501,0.69524,0.69496,0.69509,82100002.0
2005-01-10 09:34:00,0.69505,0.6951,0.69489,0.6951,57699999.0
2005-01-10 09:35:00,0.69505,0.69526,0.69477,0.69526,91400000.0
2005-01-10 09:36:00,0.69488,0.69512,0.69475,0.69507,112200001.0
2005-01-10 09:37:00,0.6952,0.6952,0.6949,0.6949,123000001.0
2005-01-10 09:38:00,0.69496,0.69524,0.69494,0.69518,136899999.0
2005-01-10 09:39:00,0.69509,0.69509,0.69457,0.69457,96099999.0
2005-01-10 09:40:00,0.69486,0.69486,0.69465,0.69466,40700000.0
2005-01-10 09:41:00,0.69464,0.69464,0.69437,0.69439,108600001.0
2005-01-10 09:42:00,0.69435,0.69469,0.69435,0.69452,46899999.0
2005-01-10 09:43:00,0.69435,0.69444,0.69414,0.69414,90800000.0
2005-01-10 09:44:00,0.69444,0.69449,0.69427,0.69431,185500003.0
2005-01-10 09:45:00,0.69419,0.69439,0.69419,0.69429,66600000.0
2005-01-10 09:46:00,0.69409,0.6944,0.69387,0.6944,80699999.0
2005-01-10 09:47:00,0.69426,0.6945,0.69387,0.69387,181000000.0
2005-01-10 09:48:00,0.69393,0.69452,0.69392,0.69452,111400001.0
2005-01-10 09:49:00,0.69439,0.69451,0.69415,0.69444,169400000.0
2005-01-10 09:50:00,0.69435,0.69458,0.69429,0.69458,47600000.0
2005-01-10 09:51:00,0.69462,0.69468,0.69453,0.69468,144199999.0
2005-01-10 09:52:00,0.69475,0.69481,0.69468,0.69481,65000000.0
2005-01-10 09:53:00,0.69479,0.69503,0.69479,0.69479,129500000.0
2005-01-10 09:54:00,0.69491,0.69528,0.69491,0.69528,58099999.0
2005-01-10 09:55:00,0.69505,0.69523,0.69505,0.69505,62300000.0
2005-01-10 09:56:00,0.69506,0.69516,0.69493,0.69493,90999999.0
2005-01-10 09:57:00,0.6949,0.69513,0.6949,0.69513,84700001.0
2005-01-10 09:58:00,0.69498,0.69498,0.69476,0.69488,102499999.0
2005-01-10 09:59:00,0.69483,0.69499,0.69454,0.69454,154999998.0
2005-01-10 10:00:00,0.69501,0.69512,0.69479,0.69512,66699998.0
2005-01-10 10:01:00,0.69514,0.69518,0.69479,0.69494,92100000.0
2005-01-10 10:02:00,0.6952,0.69536,0.69494,0.69525,142300003.0
2005-01-10 10:03:00,0.69521,0.69527,0.69498,0.69498,75799998.0
2005-01-10 10:04:00,0.69495,0.69511,0.69495,0.6951,43000000.0
2005-01-10 10:05:00,0.69504,0.69533,0.69486,0.69506,125799999.0
2005-01-10 10:06:00,0.695,0.69525,0.69481,0.69525,103400000.0
2005-01-10 10:07:00,0.69514,0.69547,0.69514,0.69547,65600000.0
2005-01-10 10:08:00,0.69525,0.69536,0.69519,0.69522,158400001.0
2005-01-10 10:09:00,0.69517,0.6955,0.69517,0.6955,131799999.0
2005-01-10 10:10:00,0.6954,0.6954,0.69516,0.69522,102699998.0
2005-01-10 10:11:00,0.6953,0.69535,0.6953,0.69535,9600000.0
2005-01-10 10:12:00,0.69528,0.69545,0.69522,0.69538,121500001.0
2005-01-10 10:13:00,0.69534,0.69553,0.69534,0.69538,88900000.0
2005-01-10 10:14:00,0.69533,0.69549,0.69529,0.69529,100300001.0
2005-01-10 10:15:00,0.69545,0.69545,0.69538,0.69538,47900001.0
2005-01-10 10:16:00,0.69544,0.69551,0.69531,0.6954,153500001.0
2005-01-10 10:17:00,0.69542,0.69542,0.6953,0.6953,85400002.0
2005-01-10 10:18:00,0.69528,0.69528,0.69482,0.6949,114399999.0
2005-01-10 10:19:00,0.69522,0.69527,0.69508,0.69508,84000001.0
2005-01-10 10:20:00,0.6951,0.69535,0.69506,0.69512,55800000.0
2005-01-10 10:21:00,0.69494,0.69533,0.69494,0.69533,59800001.0
2005-01-10 10:22:00,0.69522,0.69522,0.69512,0.69517,61299999.0
2005-01-10 10:23:00,0.69527,0.69527,0.69486,0.69486,111900000.0
2005-01-10 10:24:00,0.6952,0.6952,0.69481,0.69481,62200000.0
2005-01-10 10:25:00,0.69513,0.69521,0.69496,0.6951,130399999.0
2005-01-10 10:26:00,0.69491,0.69512,0.69451,0.69512,128099999.0
2005-01-10 10:27:00,0.69527,0.69545,0.69515,0.69542,96000000.0
2005-01-10 10:28:00,0.69549,0.69557,0.69533,0.69542,102200000.0
2005-01-10 10:29:00,0.69535,0.69568,0.69535,0.69549,121200001.0
2005-01-10 10:30:00,0.69554,0.69564,0.69553,0.69553,72500001.0
2005-01-10 10:31:00,0.69536,0.69565,0.69533,0.6956,74900000.0
2005-01-10 10:32:00,0.69541,0.69547,0.69529,0.6953,104400000.0
2005-01-10 10:33:00,0.69525,0.6954,0.69525,0.6954,40000001.0
2005-01-10 10:34:00,0.69544,0.69557,0.69543,0.69557,120900000.0
2005-01-10 10:35:00,0.69538,0.69551,0.6953,0.69543,100800001.0
2005-01-10 10:36:00,0.69535,0.69605,0.69527,0.69605,61700000.0
2005-01-10 10:37:00,0.69598,0.69611,0.6958,0.69582,99100001.0
2005-01-10 10:38:00,0.6956,0.69572,0.6955,0.6957,132999999.0
2005-01-10 10:39:00,0.69581,0.69612,0.69581,0.69584,87599999.0
2005-01-10 10:40:00,0.69588,0.69588,0.69555,0.69572,89600000.0
2005-01-10 10:41:00,0.6958,0.69581,0.69567,0.69567,80099999.0
2005-01-10 10:42:00,0.69572,0.69596,0.69557,0.69596,83499999.0
2005-01-10 10:43:00,0.69593,0.69593,0.69582,0.69582,96900002.0
2005-01-10 10:44:00,0.69581,0.69581,0.69559,0.69564,59200000.0
2005-01-10 10:45:00,0.69571,0.69596,0.69571,0.69583,199000000.0
2005-01-10 10:46:00,0.69587,0.69587,0.69577,0.69577,78400000.0
2005-01-10 10:47:00,0.69596,0.69613,0.69578,0.69613,109600000.0
2005-01-10 10:48:00,0.69599,0.69599,0.69569,0.69569,117200002.0
2005-01-10 10:49:00,0.69616,0.69616,0.69595,0.69599,110800000.0
2005-01-10 10:50:00,0.69597,0.69599,0.69591,0.69599,111499997.0
2005-01-10 10:51:00,0.69611,0.69611,0.69557,0.69601,81100001.0
2005-01-10 10:52:00,0.69588,0.696,0.69575,0.69592,87000000.0
2005-01-10 10:53:00,0.69595,0.69613,0.69595,0.69608,90599999.0
2005-01-10 10:54:00,0.69589,0.69591,0.69563,0.69571,60800000.0
2005-01-10 10:55:00,0.69598,0.696,0.69582,0.69592,94100000.0
2005-01-10 10:56:00,0.69603,0.69603,0.69571,0.69571,73200000.0
2005-01-10 10:57:00,0.69605,0.69606,0.69585,0.69585,84200002.0
2005-01-10 10:58:00,0.6958,0.69587,0.6957,0.6957,135899999.0
2005-01-10 10:59:00,0.69603,0.69614,0.69601,0.69614,97300001.0
2005-01-10 11:00:00,0.69573,0.69587,0.69552,0.69574,149700002.0
2005-01-10 11:01:00,0.69578,0.69609,0.69564,0.69609,70300000.0
2005-01-10 11:02:00,0.69602,0.69602,0.69553,0.69579,106300000.0
2005-01-10 11:03:00,0.69578,0.69609,0.69572,0.69609,102599999.0
2005-01-10 11:04:00,0.69587,0.69602,0.69574,0.69584,122099999.0
2005-01-10 11:05:00,0.69584,0.69595,0.69583,0.69585,91400000.0
2005-01-10 11:06:00,0.69571,0.69588,0.69564,0.69579,84500000.0
2005-01-10 11:07:00,0.69576,0.69591,0.69571,0.69591,92900001.0
2005-01-10 11:08:00,0.69583,0.69601,0.69576,0.69601,41100000.0
2005-01-10 11:09:00,0.69575,0.69596,0.69575,0.69588,64700000.0
2005-01-10 11:10:00,0.6959,0.69614,0.69587,0.69587,125899998.0
2005-01-10 11:11:00,0.69616,0.69616,0.69594,0.69603,121000001.0
2005-01-10 11:12:00,0.69597,0.69597,0.69585,0.69593,80199999.0
2005-01-10 11:13:00,0.696,0.69624,0.69594,0.69624,134000000.0
2005-01-10 11:14:00,0.69584,0.6961,0.69584,0.6959,159199999.0
2005-01-10 11:15:00,0.69589,0.69617,0.69589,0.69617,133700002.0
2005-01-10 11:16:00,0.69616,0.69616,0.69562,0.69603,75600001.0
2005-01-10 11:17:00,0.69601,0.69608,0.69589,0.69589,137500002.0
2005-01-10 11:18:00,0.69591,0.69615,0.69591,0.696,152499999.0
2005-01-10 11:19:00,0.69582,0.69619,0.69582,0.69619,147499999.0
2005-01-10 11:20:00,0.69603,0.69609,0.69595,0.69607,109700001.0
2005-01-10 11:21:00,0.69608,0.6962,0.69592,0.69592,78000000.0
2005-01-10 11:22:00,0.69602,0.69602,0.69577,0.69599,132999999.0
2005-01-10 11:23:00,0.69625,0.69625,0.69574,0.69574,103600000.0
2005-01-10 11:24:00,0.69583,0.69594,0.69576,0.69577,142299999.0
2005-01-10 11:25:00,0.69582,0.69602,0.69582,0.69592,100499999.0
2005-01-10 11:26:00,0.69594,0.69607,0.69574,0.69574,75700000.0
2005-01-10 11:27:00,0.69581,0.69598,0.69581,0.69587,35200000.0
2005-01-10 11:28:00,0.69607,0.69607,0.69584,0.69589,91300000.0
2005-01-10 11:29:00,0.696,0.69603,0.69585,0.69599,103399999.0
2005-01-10 11:30:00,0.69604,0.69613,0.69596,0.69613,57800000.0
2005-01-10 11:31:00,0.69622,0.69623,0.69602,0.69602,110200000.0
2005-01-10 11:32:00,0.69567,0.69592,0.69562,0.69592,68500000.0
2005-01-10 11:33:00,0.69576,0.69576,0.69564,0.69575,57000001.0
2005-01-10 11:34:00,0.69577,0.69577,0.69545,0.69546,35300000.0
2005-01-10 11:35:00,0.6957,0.69571,0.69552,0.69563,58200000.0
2005-01-10 11:36:00,0.69551,0.69551,0.69514,0.69525,186099997.0
2005-01-10 11:37:00,0.6954,0.6954,0.69486,0.69486,63000000.0
2005-01-10 11:38:00,0.69474,0.69508,0.69471,0.69508,152199998.0
2005-01-10 11:39:00,0.69501,0.69534,0.69488,0.69533,109199999.0
2005-01-10 11:40:00,0.69524,0.69524,0.69507,0.69507,101199999.0
2005-01-10 11:41:00,0.69542,0.69544,0.69515,0.69515,81700001.0
2005-01-10 11:42:00,0.69547,0.69547,0.69524,0.69524,115999999.0
2005-01-10 11:43:00,0.69547,0.69596,0.69545,0.69596,95600000.0
2005-01-10 11:44:00,0.69553,0.69553,0.69501,0.69536,107800000.0
2005-01-10 11:45:00,0.69544,0.69554,0.69527,0.69527,74099999.0
2005-01-10 11:46:00,0.69531,0.69561,0.69531,0.69561,73200000.0
2005-01-10 11:47:00,0.69589,0.69613,0.69565,0.69565,111000000.0
2005-01-10 11:48:00,0.69552,0.69556,0.69532,0.69556,33300000.0
2005-01-10 11:49:00,0.69563,0.69563,0.69514,0.69527,105499999.0
2005-01-10 11:50:00,0.69524,0.69543,0.69522,0.69522,91800001.0
2005-01-10 11:51:00,0.69521,0.69537,0.69521,0.69526,56499999.0
2005-01-10 11:52:00,0.69564,0.69592,0.69564,0.6957,123000002.0
2005-01-10 11:53:00,0.69542,0.69572,0.69542,0.69572,70999999.0
2005-01-10 11:54:00,0.69589,0.69589,0.69551,0.6958,133299999.0
2005-01-10 11:55:00,0.69573,0.69615,0.69565,0.6961,93200000.0
2005-01-10 11:56:00,0.69597,0.69625,0.69597,0.69625,45500000.0
2005-01-10 11:57:00,0.69614,0.69626,0.69603,0.69625,107900000.0
2005-01-10 11:58:00,0.69613,0.69618,0.69586,0.69618,125999999.0
2005-01-10 11:59:00,0.69637,0.69651,0.69634,0.69651,89899997.0
2005-01-10 12:00:00,0.69644,0.69646,0.6962,0.69646,68199998.0
2005-01-10 12:01:00,0.69645,0.69645,0.69612,0.69615,145399999.0
2005-01-10 12:02:00,0.69649,0.69653,0.69627,0.69627,79600001.0
2005-01-10 12:03:00,0.69615,0.69615,0.69592,0.69597,37900000.0
2005-01-10 12:04:00,0.69591,0.69611,0.69591,0.6961,36600000.0
2005-01-10 12:05:00,0.69597,0.6961,0.69597,0.6961,84100001.0
2005-01-10 12:06:00,0.69608,0.69621,0.69603,0.69621,115000000.0
2005-01-10 12:07:00,0.69617,0.69617,0.69603,0.69603,152600003.0
2005-01-10 12:08:00,0.69611,0.69622,0.69605,0.69622,76700000.0
2005-01-10 12:09:00,0.69598,0.69608,0.69585,0.69601,113900000.0
2005-01-10 12:10:00,0.69587,0.69587,0.69567,0.69585,91899999.0
2005-01-10 12:11:00,0.69587,0.69613,0.69587,0.69588,75900000.0
2005-01-10 12:12:00,0.69558,0.69582,0.69558,0.69582,67100000.0
2005-01-10 12:13:00,0.69591,0.69612,0.69581,0.69607,171199999.0
2005-01-10 12:14:00,0.69619,0.69619,0.69587,0.69595,86999998.0
2005-01-10 12:15:00,0.69586,0.69592,0.69576,0.69585,96400001.0
2005-01-10 12:16:00,0.69606,0.69606,0.69583,0.69591,48500001.0
2005-01-10 12:17:00,0.69579,0.69609,0.6957,0.69609,58200000.0
2005-01-10 12:18:00,0.69627,0.69627,0.69558,0.69592,157200001.0
2005-01-10 12:19:00,0.69598,0.69613,0.69587,0.69613,141599998.0
2005-01-10 12:20:00,0.69622,0.69622,0.69564,0.69564,74700000.0
2005-01-10 12:21:00,0.69567,0.69582,0.69566,0.69574,109999999.0
2005-01-10 12:22:00,0.69596,0.69596,0.6957,0.69581,91700002.0
2005-01-10 12:23:00,0.69591,0.69596,0.69584,0.69589,112000002.0
2005-01-10 12:24:00,0.69571,0.69586,0.69546,0.69546,120500000.0
2005-01-10 12:25:00,0.69565,0.69565,0.69553,0.69562,87500001.0
2005-01-10 12:26:00,0.69574,0.69574,0.69533,0.69572,136600000.0
2005-01-10 12:27:00,0.69562,0.69572,0.69562,0.69566,48500000.0
2005-01-10 12:28:00,0.6954,0.69575,0.69538,0.69575,74700000.0
2005-01-10 12:29:00,0.69569,0.69569,0.69561,0.69561,14300000.0
2005-01-10 12:30:00,0.69552,0.69573,0.69552,0.6957,73700000.0
2005-01-10 12:31:00,0.69569,0.69594,0.69541,0.69575,117399999.0
2005-01-10 12:32:00,0.69568,0.69578,0.69555,0.69569,103999999.0
2005-01-10 12:33:00,0.69592,0.69593,0.69563,0.69563,93200000.0
2005-01-10 12:34:00,0.69569,0.69602,0.69551,0.69602,131300000.0
2005-01-10 12:35:00,0.69583,0.69584,0.6957,0.69584,86800001.0
2005-01-10 12:36:00,0.6957,0.69576,0.69538,0.69547,77000000.0
2005-01-10 12:37:00,0.69572,0.69585,0.69558,0.69558,95799999.0
2005-01-10 12:38:00,0.69551,0.69551,0.69527,0.6953,56700000.0
2005-01-10 12:39:00,0.6951,0.69543,0.69498,0.69543,71100001.0
2005-01-10 12:40:00,0.6955,0.69562,0.69526,0.69529,98800001.0
2005-01-10 12:41:00,0.69555,0.69555,0.6953,0.69549,47100000.0
2005-01-10 12:42:00,0.69542,0.69554,0.69523,0.69523,65500001.0
2005-01-10 12:43:00,0.6953,0.69537,0.69522,0.69532,70300001.0
2005-01-10 12:44:00,0.69525,0.69528,0.69488,0.69528,46200000.0
2005-01-10 12:45:00,0.69486,0.69525,0.69485,0.69525,46700000.0
2005-01-10 12:46:00,0.69529,0.69534,0.69504,0.69504,68400000.0
2005-01-10 12:47:00,0.69505,0.69524,0.69501,0.69524,114900001.0
2005-01-10 12:48:00,0.69514,0.69529,0.69493,0.69529,76599998.0
2005-01-10 12:49:00,0.69541,0.69575,0.69541,0.69552,157400001.0
2005-01-10 12:50:00,0.69538,0.69548,0.69513,0.69513,73900001.0
2005-01-10 12:51:00,0.69524,0.69569,0.69517,0.69569,44500000.0
2005-01-10 12:52:00,0.69525,0.69541,0.6952,0.69523,88500000.0
2005-01-10 12:53:00,0.69521,0.69548,0.69521,0.69527,122899999.0
2005-01-10 12:54:00,0.69524,0.69552,0.69519,0.69552,95300001.0
2005-01-10 12:55:00,0.69557,0.69568,0.69542,0.69568,109399999.0
2005-01-10 12:56:00,0.69553,0.69559,0.6955,0.69557,122700002.0
2005-01-10 12:57:00,0.69562,0.6957,0.69554,0.69554,55100000.0
2005-01-10 12:58:00,0.69558,0.69571,0.69545,0.69545,118600001.0
2005-01-10 12:59:00,0.69548,0.69552,0.69548,0.69552,24599999.0
2005-01-10 13:00:00,0.69532,0.69562,0.69532,0.69562,83999997.0
2005-01-10 13:01:00,0.69569,0.69569,0.6955,0.6955,88299997.0
2005-01-10 13:02:00,0.69536,0.69559,0.69532,0.69557,92400000.0
2005-01-10 13:03:00,0.69553,0.69565,0.69529,0.69565,46200000.0
2005-01-10 13:04:00,0.69565,0.69565,0.6954,0.69563,89699999.0
2005-01-10 13:05:00,0.69565,0.69568,0.69548,0.69568,111700000.0
2005-01-10 13:06:00,0.69562,0.69562,0.69545,0.69547,116000001.0
2005-01-10 13:07:00,0.69542,0.69599,0.69542,0.69599,51400000.0
2005-01-10 13:08:00,0.69576,0.6958,0.69535,0.69535,101100001.0
2005-01-10 13:09:00,0.69552,0.69566,0.6955,0.69557,103600000.0
2005-01-10 13:10:00,0.69571,0.69578,0.69539,0.6955,123699997.0
2005-01-10 13:11:00,0.69549,0.6957,0.69549,0.69552,114299998.0
2005-01-10 13:12:00,0.69554,0.69566,0.69554,0.69565,109999998.0
2005-01-10 13:13:00,0.6956,0.6957,0.69557,0.69559,121099999.0
2005-01-10 13:14:00,0.69553,0.6958,0.69553,0.69561,88099998.0
2005-01-10 13:15:00,0.69566,0.69573,0.69564,0.69573,82600000.0
2005-01-10 13:16:00,0.69564,0.69588,0.69515,0.69515,75500000.0
2005-01-10 13:17:00,0.69495,0.6955,0.69494,0.6955,85600001.0
2005-01-10 13:18:00,0.6953,0.69532,0.69509,0.69509,84300000.0
2005-01-10 13:19:00,0.69497,0.69521,0.69497,0.69521,23400001.0
2005-01-10 13:20:00,0.69521,0.69568,0.69517,0.69568,76000000.0
2005-01-10 13:21:00,0.69536,0.69543,0.69508,0.69517,151900000.0
2005-01-10 13:22:00,0.69503,0.69532,0.69475,0.69475,105399999.0
2005-01-10 13:23:00,0.69418,0.69478,0.69402,0.69451,165399999.0
2005-01-10 13:24:00,0.69424,0.69452,0.69421,0.69432,113599999.0
2005-01-10 13:25:00,0.69422,0.6943,0.69409,0.69409,90500002.0
2005-01-10 13:26:00,0.69429,0.69432,0.69401,0.6943,66599999.0
2005-01-10 13:27:00,0.69445,0.69475,0.69436,0.69475,102899998.0
2005-01-10 13:28:00,0.69493,0.69516,0.69479,0.69499,93600001.0
2005-01-10 13:29:00,0.69492,0.69493,0.69461,0.69482,119500001.0
2005-01-10 13:30:00,0.69476,0.69502,0.69476,0.69499,69899999.0
2005-01-10 13:31:00,0.69489,0.69489,0.69481,0.69485,48500000.0
2005-01-10 13:32:00,0.69523,0.69533,0.69504,0.69511,83699999.0
2005-01-10 13:33:00,0.69513,0.69583,0.69512,0.69583,64600000.0
2005-01-10 13:34:00,0.69542,0.69559,0.69513,0.69513,54200000.0
2005-01-10 13:35:00,0.69514,0.69531,0.695,0.69501,107800000.0
2005-01-10 13:36:00,0.69496,0.69508,0.69489,0.69497,72400000.0
2005-01-10 13:37:00,0.69498,0.69506,0.69473,0.69478,106500001.0
2005-01-10 13:38:00,0.69506,0.69513,0.69467,0.6951,104400000.0
2005-01-10 13:39:00,0.69515,0.69524,0.69499,0.69524,105200001.0
2005-01-10 13:40:00,0.69485,0.69497,0.69485,0.69497,62699999.0
2005-01-10 13:41:00,0.69493,0.69525,0.69493,0.69512,141399997.0
2005-01-10 13:42:00,0.69504,0.69512,0.69489,0.69489,86500002.0
2005-01-10 13:43:00,0.69495,0.69526,0.69495,0.69526,57600000.0
2005-01-10 13:44:00,0.69492,0.69493,0.69456,0.69456,82599999.0
2005-01-10 13:45:00,0.69462,0.69465,0.69449,0.69457,129000000.0
2005-01-10 13:46:00,0.69477,0.69503,0.69444,0.69477,100899999.0
2005-01-10 13:47:00,0.69487,0.69513,0.69471,0.69473,84400001.0
2005-01-10 13:48:00,0.69471,0.69485,0.69459,0.69459,42999999.0
2005-01-10 13:49:00,0.69466,0.69466,0.69448,0.6945,55599999.0
2005-01-10 13:50:00,0.69457,0.69503,0.69457,0.6949,69800001.0
2005-01-10 13:51:00,0.69466,0.69495,0.69456,0.69495,76900001.0
2005-01-10 13:52:00,0.69473,0.69481,0.69466,0.69466,106199999.0
2005-01-10 13:53:00,0.69484,0.69504,0.69458,0.69504,94500000.0
2005-01-10 13:54:00,0.695,0.69519,0.69462,0.69519,69600000.0
2005-01-10 13:55:00,0.69501,0.69604,0.69501,0.69604,109399997.0
2005-01-10 13:56:00,0.69543,0.69543,0.69507,0.69527,46800000.0
2005-01-10 13:57:00,0.69522,0.69522,0.69497,0.69505,80200000.0
2005-01-10 13:58:00,0.69497,0.69519,0.69485,0.69486,93199999.0
2005-01-10 13:59:00,0.69508,0.69508,0.69478,0.69478,84400001.0
2005-01-10 14:00:00,0.69483,0.69513,0.69473,0.69503,115199999.0
2005-01-10 14:01:00,0.69495,0.69502,0.69475,0.69502,107300002.0
2005-01-10 14:02:00,0.69511,0.69523,0.69485,0.69523,97500000.0
2005-01-10 14:03:00,0.6953,0.6953,0.69487,0.69487,102099999.0
2005-01-10 14:04:00,0.69495,0.69507,0.69483,0.69497,62700000.0
2005-01-10 14:05:00,0.69492,0.69519,0.69485,0.69499,148000001.0
2005-01-10 14:06:00,0.69479,0.69504,0.69461,0.69496,52099999.0
2005-01-10 14:07:00,0.69492,0.69526,0.69486,0.69526,57300000.0
2005-01-10 14:08:00,0.69497,0.69513,0.69492,0.69505,103599999.0
2005-01-10 14:09:00,0.69484,0.69499,0.69462,0.69462,171700001.0
2005-01-10 14:10:00,0.69473,0.69475,0.6947,0.69475,98499997.0
2005-01-10 14:11:00,0.69451,0.69466,0.69451,0.69466,43900000.0
2005-01-10 14:12:00,0.69462,0.69478,0.69404,0.69404,161099999.0
2005-01-10 14:13:00,0.69377,0.69405,0.69373,0.69379,89200000.0
2005-01-10 14:14:00,0.69382,0.69395,0.69363,0.69395,124299999.0
2005-01-10 14:15:00,0.69393,0.69423,0.69347,0.69347,117100002.0
2005-01-10 14:16:00,0.69323,0.69366,0.69311,0.69366,109600000.0
2005-01-10 14:17:00,0.69378,0.69417,0.69371,0.69395,108500000.0
2005-01-10 14:18:00,0.69408,0.69434,0.69406,0.69425,129399999.0
2005-01-10 14:19:00,0.69415,0.69422,0.69402,0.69413,147500001.0
2005-01-10 14:20:00,0.69403,0.69417,0.69394,0.69416,85600002.0
2005-01-10 14:21:00,0.69381,0.69408,0.69379,0.69397,118100001.0
2005-01-10 14:22:00,0.69417,0.6943,0.69397,0.69401,97800000.0
2005-01-10 14:23:00,0.69384,0.69388,0.69358,0.6936,118800002.0
2005-01-10 14:24:00,0.69364,0.69372,0.69348,0.69355,51899999.0
2005-01-10 14:25:00,0.69354,0.69379,0.69354,0.69356,86700000.0
2005-01-10 14:26:00,0.69344,0.69365,0.69344,0.69355,54799999.0
2005-01-10 14:27:00,0.69377,0.69388,0.69369,0.69374,115100001.0
2005-01-10 14:28:00,0.69379,0.69379,0.69359,0.69376,161600000.0
2005-01-10 14:29:00,0.69409,0.69419,0.694,0.69413,67700000.0
2005-01-10 14:30:00,0.69405,0.69411,0.69377,0.69391,109300001.0
2005-01-10 14:31:00,0.69395,0.69413,0.69388,0.69393,76300000.0
2005-01-10 14:32:00,0.69395,0.69407,0.69372,0.69379,104800000.0
2005-01-10 14:33:00,0.69375,0.69391,0.69375,0.69381,78300000.0
2005-01-10 14:34:00,0.69388,0.69389,0.69357,0.69389,102500001.0
2005-01-10 14:35:00,0.69387,0.69401,0.69356,0.69356,78700000.0
2005-01-10 14:36:00,0.69358,0.69365,0.69339,0.69356,87899999.0
2005-01-10 14:37:00,0.69374,0.69377,0.6935,0.69352,92300001.0
2005-01-10 14:38:00,0.69366,0.69372,0.69352,0.69354,78800000.0
2005-01-10 14:39:00,0.69344,0.69381,0.69344,0.69351,93900002.0
2005-01-10 14:40:00,0.69361,0.6938,0.69349,0.6938,51000000.0
2005-01-10 14:41:00,0.69355,0.69367,0.69343,0.69361,92300000.0
2005-01-10 14:42:00,0.6936,0.69381,0.69354,0.69381,91199999.0
2005-01-10 14:43:00,0.69346,0.69365,0.69346,0.69358,52100000.0
2005-01-10 14:44:00,0.69365,0.69385,0.6935,0.69385,80400000.0
2005-01-10 14:45:00,0.69386,0.69388,0.69375,0.69375,100100000.0
2005-01-10 14:46:00,0.6939,0.69395,0.69363,0.69366,55700000.0
2005-01-10 14:47:00,0.69412,0.69446,0.69396,0.69438,132900001.0
2005-01-10 14:48:00,0.69455,0.69468,0.6945,0.6946,100699999.0
2005-01-10 14:49:00,0.69443,0.69454,0.69436,0.69443,86900000.0
2005-01-10 14:50:00,0.69441,0.69461,0.69441,0.69442,74199999.0
2005-01-10 14:51:00,0.69429,0.69429,0.69413,0.69425,63200000.0
2005-01-10 14:52:00,0.69465,0.69465,0.6943,0.6943,59900000.0
2005-01-10 14:53:00,0.69476,0.69482,0.69403,0.69403,86200001.0
2005-01-10 14:54:00,0.69453,0.69457,0.69418,0.69424,89700000.0
2005-01-10 14:55:00,0.69432,0.69452,0.69431,0.6945,104300001.0
2005-01-10 14:56:00,0.69436,0.69479,0.69409,0.6947,148000001.0
2005-01-10 14:57:00,0.69473,0.69487,0.69464,0.69477,79600000.0
2005-01-10 14:58:00,0.69461,0.69495,0.6946,0.69495,86599998.0
2005-01-10 14:59:00,0.69478,0.69478,0.69451,0.69451,50400000.0
2005-01-10 15:00:00,0.69483,0.69483,0.69456,0.69483,117000001.0
2005-01-10 15:01:00,0.69494,0.69494,0.6945,0.69455,75300000.0
2005-01-10 15:02:00,0.69449,0.69461,0.69446,0.69446,78499999.0
2005-01-10 15:03:00,0.69437,0.69442,0.69433,0.69442,124600000.0
2005-01-10 15:04:00,0.6943,0.69455,0.6943,0.69455,54800000.0
2005-01-10 15:05:00,0.69436,0.69449,0.69433,0.6944,129899999.0
2005-01-10 15:06:00,0.69427,0.69439,0.69408,0.69438,112300000.0
2005-01-10 15:07:00,0.69438,0.69456,0.69432,0.69432,81300000.0
2005-01-10 15:08:00,0.69419,0.69436,0.69411,0.69414,130100001.0
2005-01-10 15:09:00,0.69431,0.69438,0.69423,0.69431,101100000.0
2005-01-10 15:10:00,0.6944,0.69445,0.69432,0.69445,94399999.0
2005-01-10 15:11:00,0.69425,0.69426,0.69403,0.69418,108400000.0
2005-01-10 15:12:00,0.69421,0.69423,0.6941,0.69418,107500001.0
2005-01-10 15:13:00,0.69419,0.69453,0.69419,0.69453,67900000.0
2005-01-10 15:14:00,0.6945,0.6945,0.69418,0.69446,115399999.0
2005-01-10 15:15:00,0.69434,0.69452,0.69428,0.69452,100200001.0
2005-01-10 15:16:00,0.69439,0.69448,0.69431,0.69431,118999998.0
2005-01-10 15:17:00,0.69478,0.69491,0.6947,0.69478,120899999.0
2005-01-10 15:18:00,0.6946,0.69465,0.69455,0.69465,64900001.0
2005-01-10 15:19:00,0.69485,0.69535,0.69472,0.69535,133999999.0
2005-01-10 15:20:00,0.69557,0.69557,0.69521,0.69538,93300000.0
2005-01-10 15:21:00,0.69529,0.69533,0.69478,0.69513,129299998.0
2005-01-10 15:22:00,0.69526,0.69526,0.695,0.69507,139099999.0
2005-01-10 15:23:00,0.6952,0.69525,0.69495,0.69495,46900000.0
2005-01-10 15:24:00,0.69477,0.69511,0.69477,0.6948,112500001.0
2005-01-10 15:25:00,0.69507,0.69517,0.69498,0.69512,116399998.0
2005-01-10 15:26:00,0.6949,0.6951,0.69463,0.6951,73199999.0
2005-01-10 15:27:00,0.69494,0.69503,0.69484,0.6949,74700001.0
2005-01-10 15:28:00,0.69506,0.69507,0.69497,0.69507,54500000.0
2005-01-10 15:29:00,0.69506,0.69506,0.69474,0.69481,71999999.0
2005-01-10 15:30:00,0.69485,0.69487,0.6948,0.6948,40500000.0
2005-01-10 15:31:00,0.69465,0.69477,0.69432,0.6947,141000001.0
2005-01-10 15:32:00,0.69458,0.69465,0.69447,0.69449,117500000.0
2005-01-10 15:33:00,0.69461,0.69466,0.69428,0.69452,110000000.0
2005-01-10 15:34:00,0.6946,0.69469,0.69441,0.69463,116599998.0
2005-01-10 15:35:00,0.69471,0.69481,0.69462,0.69466,133100001.0
2005-01-10 15:36:00,0.69459,0.69468,0.6945,0.6945,89500002.0
2005-01-10 15:37:00,0.69455,0.69459,0.69444,0.69455,60500000.0
2005-01-10 15:38:00,0.69456,0.69476,0.69446,0.69476,73799998.0
2005-01-10 15:39:00,0.69453,0.69466,0.69439,0.69452,76300000.0
2005-01-10 15:40:00,0.69452,0.69483,0.69434,0.6946,119000002.0
2005-01-10 15:41:00,0.69502,0.69502,0.69482,0.69495,54100001.0
2005-01-10 15:42:00,0.6948,0.6951,0.69469,0.69503,134899999.0
2005-01-10 15:43:00,0.69508,0.69523,0.6949,0.69523,110400001.0
2005-01-10 15:44:00,0.69508,0.69521,0.69497,0.69521,79799999.0
2005-01-10 15:45:00,0.6952,0.69533,0.6952,0.69527,145299999.0
2005-01-10 15:46:00,0.6954,0.69541,0.6952,0.6952,65300000.0
2005-01-10 15:47:00,0.69551,0.69589,0.69551,0.69574,38300000.0
2005-01-10 15:48:00,0.69559,0.69572,0.69552,0.69564,100700000.0
2005-01-10 15:49:00,0.69564,0.69583,0.69551,0.69553,79700000.0
2005-01-10 15:50:00,0.69552,0.69557,0.69543,0.69555,91899999.0
2005-01-10 15:51:00,0.6953,0.69543,0.6953,0.6954,49300000.0
2005-01-10 15:52:00,0.69529,0.69547,0.69529,0.69539,66500000.0
2005-01-10 15:53:00,0.69518,0.69537,0.69518,0.69536,88800001.0
2005-01-10 15:54:00,0.69519,0.6952,0.69495,0.69495,58500000.0
2005-01-10 15:55:00,0.69468,0.69541,0.69468,0.69534,113899999.0
2005-01-10 15:56:00,0.69535,0.69566,0.69535,0.69566,123100002.0
2005-01-10 15:57:00,0.69563,0.69564,0.69539,0.69539,97300000.0
2005-01-10 15:58:00,0.6952,0.69538,0.69511,0.69538,71800002.0
2005-01-10 15:59:00,0.69532,0.69537,0.69527,0.69534,76500000.0
2005-01-10 16:00:00,0.69529,0.69545,0.69527,0.6954,125099996.0
2005-01-10 16:01:00,0.69518,0.69538,0.69516,0.69529,102400000.0
2005-01-10 16:02:00,0.69515,0.69526,0.69506,0.69526,87699999.0
2005-01-10 16:03:00,0.69534,0.69545,0.6952,0.6952,87600000.0
2005-01-10 16:04:00,0.69529,0.69544,0.69515,0.69542,73100000.0
2005-01-10 16:05:00,0.69534,0.69553,0.69523,0.69549,101100002.0
2005-01-10 16:06:00,0.69552,0.69554,0.69522,0.6955,72600000.0
2005-01-10 16:07:00,0.69543,0.69557,0.69535,0.69536,103200000.0
2005-01-10 16:08:00,0.6953,0.69542,0.69524,0.69524,99700002.0
2005-01-10 16:09:00,0.69512,0.69543,0.69512,0.69542,102800000.0
2005-01-10 16:10:00,0.69506,0.69525,0.69494,0.69521,91800000.0
2005-01-10 16:11:00,0.69514,0.69534,0.69506,0.69534,121900000.0
2005-01-10 16:12:00,0.69508,0.69508,0.69485,0.69495,108700000.0
2005-01-10 16:13:00,0.69504,0.69513,0.69486,0.69486,151600000.0
2005-01-10 16:14:00,0.695,0.69522,0.695,0.69503,105999998.0
2005-01-10 16:15:00,0.69492,0.69507,0.69488,0.69507,130699999.0
2005-01-10 16:16:00,0.69524,0.69529,0.69495,0.69522,87100001.0
2005-01-10 16:17:00,0.6952,0.69538,0.6952,0.69537,80600000.0
2005-01-10 16:18:00,0.6952,0.69556,0.69505,0.69553,67400000.0
2005-01-10 16:19:00,0.69545,0.69571,0.69534,0.69534,122200001.0
2005-01-10 16:20:00,0.6955,0.69562,0.6952,0.69562,54699999.0
2005-01-10 16:21:00,0.69547,0.69578,0.69546,0.69549,122299998.0
2005-01-10 16:22:00,0.69572,0.69576,0.6955,0.6955,161700000.0
2005-01-10 16:23:00,0.69538,0.69556,0.69538,0.69556,107100001.0
2005-01-10 16:24:00,0.69572,0.69572,0.69534,0.69556,145400000.0
2005-01-10 16:25:00,0.69566,0.69566,0.69553,0.69558,119899999.0
2005-01-10 16:26:00,0.6955,0.69574,0.6955,0.69574,98400000.0
2005-01-10 16:27:00,0.69575,0.69581,0.69565,0.69581,55800000.0
2005-01-10 16:28:00,0.69548,0.69585,0.69548,0.69585,67900000.0
2005-01-10 16:29:00,0.69591,0.69601,0.69583,0.69596,81200001.0
2005-01-10 16:30:00,0.69605,0.69637,0.69605,0.69628,43699999.0
2005-01-10 16:31:00,0.69621,0.69628,0.69593,0.69597,117300000.0
2005-01-10 16:32:00,0.69615,0.6962,0.69602,0.6962,83700000.0
2005-01-10 16:33:00,0.69613,0.69641,0.69589,0.69641,132300001.0
2005-01-10 16:34:00,0.69636,0.69647,0.6963,0.69637,125200001.0
2005-01-10 16:35:00,0.69636,0.69655,0.69636,0.69649,96000001.0
2005-01-10 16:36:00,0.69636,0.69641,0.69628,0.69641,47699999.0
2005-01-10 16:37:00,0.69613,0.69636,0.69607,0.69627,112399998.0
2005-01-10 16:38:00,0.69598,0.69605,0.69571,0.69578,135699998.0
2005-01-10 16:39:00,0.69591,0.69618,0.69591,0.69602,59500000.0
2005-01-10 16:40:00,0.69622,0.69624,0.69598,0.69598,108700001.0
2005-01-10 16:41:00,0.69595,0.69613,0.69566,0.69613,70099998.0
2005-01-10 16:42:00,0.69628,0.69628,0.69609,0.69617,82599999.0
2005-01-10 16:43:00,0.69596,0.69606,0.69579,0.69606,191299999.0
2005-01-10 16:44:00,0.69599,0.69603,0.69581,0.69581,75400000.0
2005-01-10 16:45:00,0.6958,0.6958,0.69552,0.69553,90800000.0
2005-01-10 16:46:00,0.69558,0.69585,0.69545,0.69573,102399998.0
2005-01-10 16:47:00,0.69579,0.69584,0.69561,0.69575,113699999.0
2005-01-10 16:48:00,0.69562,0.69585,0.69562,0.69585,91299999.0
2005-01-10 16:49:00,0.6957,0.6957,0.69552,0.69562,74999999.0
2005-01-10 16:50:00,0.69565,0.69577,0.69561,0.69562,128400000.0
2005-01-10 16:51:00,0.69553,0.69553,0.69514,0.69514,122000001.0
2005-01-10 16:52:00,0.69567,0.69572,0.69546,0.69546,67400000.0
2005-01-10 16:53:00,0.69525,0.69542,0.69523,0.69533,72400000.0
2005-01-10 16:54:00,0.69528,0.69535,0.69519,0.69527,90600000.0
2005-01-10 16:55:00,0.69495,0.69514,0.69482,0.69502,107299998.0
2005-01-10 16:56:00,0.69501,0.69525,0.69495,0.69523,102599999.0
2005-01-10 16:57:00,0.69507,0.69507,0.6948,0.6948,84399999.0
2005-01-10 16:58:00,0.69487,0.695,0.69487,0.695,105300000.0
2005-01-10 16:59:00,0.69484,0.69501,0.69474,0.69501,97500000.0
2005-01-10 17:00:00,0.6949,0.69496,0.69469,0.69478,108499999.0
2005-01-10 17:01:00,0.69503,0.69503,0.69478,0.6948,87300000.0
2005-01-10 17:02:00,0.6947,0.6947,0.69428,0.69428,39599999.0
2005-01-10 17:03:00,0.69462,0.69462,0.69422,0.69443,72500000.0
2005-01-10 17:04:00,0.69428,0.69441,0.69422,0.69441,92799999.0
2005-01-10 17:05:00,0.69454,0.69454,0.69448,0.69448,47800000.0
2005-01-10 17:06:00,0.69421,0.69421,0.69384,0.69399,99900000.0
2005-01-10 17:07:00,0.69405,0.69419,0.69405,0.69406,77899998.0
2005-01-10 17:08:00,0.6942,0.69431,0.69382,0.69387,132199997.0
2005-01-10 17:09:00,0.69395,0.69411,0.69395,0.69405,99200003.0
2005-01-10 17:10:00,0.69405,0.69421,0.69385,0.69421,90900000.0
2005-01-10 17:11:00,0.69406,0.69439,0.69406,0.69435,85200000.0
2005-01-10 17:12:00,0.69417,0.69432,0.69393,0.69393,129200000.0
2005-01-10 17:13:00,0.69374,0.69392,0.69367,0.69367,148799998.0
2005-01-10 17:14:00,0.69335,0.69356,0.69321,0.69344,144499999.0
2005-01-10 17:15:00,0.69351,0.69353,0.6934,0.69348,79100000.0
2005-01-10 17:16:00,0.69337,0.69349,0.69324,0.69327,107600001.0
2005-01-10 17:17:00,0.69304,0.69331,0.69304,0.69323,70100000.0
2005-01-10 17:18:00,0.69311,0.69337,0.69302,0.69336,114100002.0
2005-01-10 17:19:00,0.69344,0.69362,0.69343,0.69343,69300000.0
2005-01-10 17:20:00,0.69351,0.69358,0.69346,0.69357,86800002.0
2005-01-10 17:21:00,0.69354,0.69358,0.69344,0.69357,133599999.0
2005-01-10 17:22:00,0.6936,0.69365,0.69348,0.69365,107900000.0
2005-01-10 17:23:00,0.69351,0.69363,0.6934,0.69355,147099998.0
2005-01-10 17:24:00,0.69353,0.69363,0.69349,0.69363,83200001.0
2005-01-10 17:25:00,0.6934,0.69353,0.69335,0.69349,71000000.0
2005-01-10 17:26:00,0.69338,0.69341,0.69306,0.69311,117499998.0
2005-01-10 17:27:00,0.69288,0.69288,0.69242,0.69242,99600000.0
2005-01-10 17:28:00,0.69251,0.69267,0.69242,0.6925,133099999.0
2005-01-10 17:29:00,0.69265,0.69288,0.69265,0.6927,67300001.0
2005-01-10 17:30:00,0.69264,0.69279,0.69245,0.69278,101799999.0
2005-01-10 17:31:00,0.69285,0.69305,0.69285,0.69291,115700001.0
2005-01-10 17:32:00,0.69287,0.69302,0.69257,0.69257,56000000.0
2005-01-10 17:33:00,0.69241,0.69262,0.69241,0.69262,64100000.0
2005-01-10 17:34:00,0.69275,0.6928,0.69266,0.69268,83700001.0
2005-01-10 17:35:00,0.69263,0.6927,0.69257,0.69257,60400000.0
2005-01-10 17:36:00,0.69275,0.69283,0.69266,0.69273,131900001.0
2005-01-10 17:37:00,0.69268,0.69286,0.69259,0.69286,77300000.0
2005-01-10 17:38:00,0.69294,0.69316,0.69277,0.69277,67800002.0
2005-01-10 17:39:00,0.69281,0.69288,0.69273,0.69278,144199999.0
2005-01-10 17:40:00,0.69287,0.69292,0.69253,0.69255,108199999.0
2005-01-10 17:41:00,0.69261,0.69275,0.69254,0.69266,76599999.0
2005-01-10 17:42:00,0.69273,0.69277,0.6926,0.69277,100200000.0
2005-01-10 17:43:00,0.6928,0.69304,0.69278,0.69304,71300000.0
2005-01-10 17:44:00,0.69303,0.69332,0.69303,0.6933,93599997.0
2005-01-10 17:45:00,0.6935,0.6935,0.69302,0.69336,51899999.0
2005-01-10 17:46:00,0.69347,0.69354,0.69329,0.69351,138599998.0
2005-01-10 17:47:00,0.6933,0.69366,0.6933,0.69358,52600000.0
2005-01-10 17:48:00,0.69356,0.69363,0.69338,0.69363,65900000.0
2005-01-10 17:49:00,0.69359,0.69371,0.69359,0.69366,95599999.0
2005-01-10 17:50:00,0.6935,0.69371,0.69335,0.69361,112700000.0
2005-01-10 17:51:00,0.69318,0.69343,0.69297,0.69297,103699998.0
2005-01-10 17:52:00,0.69342,0.69352,0.69328,0.69352,71799999.0
2005-01-10 17:53:00,0.69356,0.69365,0.69355,0.69365,77500000.0
2005-01-10 17:54:00,0.69372,0.69372,0.69353,0.69353,85500000.0
2005-01-10 17:55:00,0.69372,0.69372,0.69361,0.69367,53500000.0
2005-01-10 17:56:00,0.69368,0.69378,0.69339,0.69358,135500002.0
2005-01-10 17:57:00,0.69364,0.69364,0.69353,0.6936,79200000.0
2005-01-10 17:58:00,0.69339,0.69377,0.69339,0.69377,72399999.0
2005-01-10 17:59:00,0.69365,0.69383,0.69365,0.69383,90300001.0
2005-01-10 18:00:00,0.69371,0.69402,0.69359,0.69398,98500000.0
2005-01-10 18:01:00,0.69409,0.69409,0.69371,0.69371,91399998.0
2005-01-10 18:02:00,0.69402,0.69402,0.69341,0.69341,67600000.0
2005-01-10 18:03:00,0.69339,0.6936,0.69331,0.69346,221800001.0
2005-01-10 18:04:00,0.69367,0.69373,0.69332,0.69346,203499997.0
2005-01-10 18:05:00,0.6935,0.6937,0.69346,0.6935,343600000.0
2005-01-10 18:06:00,0.69354,0.69373,0.69354,0.69362,109999999.0
2005-01-10 18:07:00,0.69366,0.69392,0.69362,0.69381,215100000.0
2005-01-10 18:08:00,0.69387,0.6941,0.69386,0.69402,53100000.0
2005-01-10 18:09:00,0.69392,0.6942,0.69365,0.69402,271199998.0
2005-01-10 18:10:00,0.69408,0.69432,0.69393,0.69432,136300001.0
2005-01-10 18:11:00,0.69443,0.69443,0.6943,0.69433,88500000.0
2005-01-10 18:12:00,0.6941,0.69444,0.6941,0.69433,77199999.0
2005-01-10 18:13:00,0.69456,0.69495,0.69453,0.69462,104199999.0
2005-01-10 18:14:00,0.69434,0.69445,0.69424,0.69429,129700002.0
2005-01-10 18:15:00,0.69445,0.69445,0.6941,0.6941,146900002.0
2005-01-10 18:16:00,0.69438,0.69449,0.69427,0.69431,379700000.0
2005-01-10 18:17:00,0.69426,0.69456,0.69426,0.6945,183800001.0
2005-01-10 18:18:00,0.69444,0.69458,0.69421,0.69421,351099998.0
2005-01-10 18:19:00,0.69432,0.69439,0.69395,0.69415,235500000.0
2005-01-10 18:20:00,0.69446,0.69455,0.69404,0.69455,137199998.0
2005-01-10 18:21:00,0.69449,0.69461,0.69444,0.69461,214499998.0
2005-01-10 18:22:00,0.69421,0.69446,0.69383,0.69446,108200001.0
2005-01-10 18:23:00,0.69436,0.6947,0.69392,0.6947,433799996.0
2005-01-10 18:24:00,0.69477,0.69519,0.69453,0.6947,201299999.0
2005-01-10 18:25:00,0.69465,0.69473,0.69459,0.69459,127500000.0
2005-01-10 18:26:00,0.69458,0.69478,0.69458,0.69475,131000000.0
2005-01-10 18:27:00,0.69457,0.69462,0.69397,0.69444,314600000.0
2005-01-10 18:28:00,0.69415,0.69448,0.69415,0.69428,167300001.0
2005-01-10 18:29:00,0.69436,0.69462,0.69424,0.69437,234200000.0
2005-01-10 18:30:00,0.6946,0.6946,0.6943,0.69443,65200000.0
2005-01-10 18:31:00,0.69446,0.69453,0.69436,0.69447,177899999.0
2005-01-10 18:32:00,0.69415,0.6942,0.69395,0.69404,169700000.0
2005-01-10 18:33:00,0.69423,0.69442,0.69421,0.69428,236300000.0
2005-01-10 18:34:00,0.69418,0.69453,0.69386,0.69453,116199999.0
2005-01-10 18:35:00,0.69427,0.69459,0.69407,0.69459,109699999.0
2005-01-10 18:36:00,0.69459,0.69459,0.69391,0.69391,148399999.0
2005-01-10 18:37:00,0.69401,0.69445,0.69401,0.69445,89499998.0
2005-01-10 18:38:00,0.69431,0.69463,0.69427,0.69446,160199996.0
2005-01-10 18:39:00,0.69415,0.69461,0.69409,0.69446,352899997.0
2005-01-10 18:40:00,0.69432,0.69432,0.69402,0.69427,81100001.0
2005-01-10 18:41:00,0.69453,0.69464,0.69434,0.69434,245999998.0
2005-01-10 18:42:00,0.6943,0.69452,0.69424,0.69452,142100000.0
2005-01-10 18:43:00,0.69443,0.6947,0.6943,0.6944,633699999.0
2005-01-10 18:44:00,0.69422,0.69472,0.6942,0.6946,404399997.0
2005-01-10 18:45:00,0.69448,0.69448,0.6943,0.6943,462799997.0
2005-01-10 18:46:00,0.69463,0.69463,0.69424,0.69448,171999999.0
2005-01-10 18:47:00,0.6944,0.6945,0.69432,0.69444,165300001.0
2005-01-10 18:48:00,0.6942,0.69455,0.6942,0.69436,174100001.0
2005-01-10 18:49:00,0.69448,0.69471,0.69448,0.69448,159500000.0
2005-01-10 18:50:00,0.69462,0.69462,0.69437,0.69445,120700000.0
2005-01-10 18:51:00,0.69449,0.69457,0.69434,0.69457,81999999.0
2005-01-10 18:52:00,0.69459,0.6946,0.69448,0.69449,65200000.0
2005-01-10 18:53:00,0.69456,0.69478,0.69444,0.69478,98600000.0
2005-01-10 18:54:00,0.69452,0.69459,0.69447,0.69452,120000002.0
2005-01-10 18:55:00,0.69449,0.69458,0.69435,0.69435,159699998.0
2005-01-10 18:56:00,0.69424,0.69432,0.69411,0.69416,102700000.0
2005-01-10 18:57:00,0.69408,0.69417,0.69399,0.69415,106099998.0
2005-01-10 18:58:00,0.69413,0.69438,0.69405,0.69438,66800000.0
2005-01-10 18:59:00,0.69391,0.69435,0.69391,0.69417,192499998.0
2005-01-10 19:00:00,0.69416,0.69416,0.69397,0.69401,139300000.0
2005-01-10 19:01:00,0.69403,0.69403,0.69381,0.6939,76600001.0
2005-01-10 19:02:00,0.69379,0.69387,0.69356,0.69387,78900000.0
2005-01-10 19:03:00,0.69383,0.69383,0.69335,0.69357,154700000.0
2005-01-10 19:04:00,0.69356,0.69379,0.69352,0.69357,118599998.0
2005-01-10 19:05:00,0.6936,0.69368,0.69344,0.69362,96400001.0
2005-01-10 19:06:00,0.69359,0.69396,0.69359,0.69396,208499997.0
2005-01-10 19:07:00,0.69402,0.69409,0.69361,0.6939,245500000.0
2005-01-10 19:08:00,0.69381,0.69391,0.69366,0.69384,117400000.0
2005-01-10 19:09:00,0.69404,0.69406,0.69384,0.69393,107700001.0
2005-01-10 19:10:00,0.69394,0.69399,0.6937,0.69394,163699997.0
2005-01-10 19:11:00,0.6937,0.69404,0.6937,0.69387,125700000.0
2005-01-10 19:12:00,0.69367,0.69384,0.69354,0.69381,139799998.0
2005-01-10 19:13:00,0.69363,0.69383,0.69356,0.69378,48900000.0
2005-01-10 19:14:00,0.69358,0.69399,0.69345,0.69399,115700001.0
2005-01-10 19:15:00,0.69378,0.69391,0.69374,0.69374,91500000.0
2005-01-10 19:16:00,0.69357,0.69364,0.69341,0.69363,116399999.0
2005-01-10 19:17:00,0.69332,0.69349,0.69303,0.69307,102500001.0
2005-01-10 19:18:00,0.69309,0.69313,0.69287,0.69304,102899998.0
2005-01-10 19:19:00,0.69313,0.6936,0.69313,0.6936,87399999.0
2005-01-10 19:20:00,0.69288,0.69344,0.69288,0.69327,115099999.0
2005-01-10 19:21:00,0.69335,0.69335,0.69287,0.6929,90200000.0
2005-01-10 19:22:00,0.69302,0.69302,0.69282,0.69286,106299999.0
2005-01-10 19:23:00,0.69291,0.69305,0.6929,0.69305,80300001.0
2005-01-10 19:24:00,0.69293,0.69318,0.69272,0.69318,86100000.0
2005-01-10 19:25:00,0.69314,0.69331,0.69314,0.69325,114699996.0
2005-01-10 19:26:00,0.69299,0.6934,0.69299,0.6934,61400000.0
2005-01-10 19:27:00,0.69328,0.69348,0.69307,0.69307,185399999.0
2005-01-10 19:28:00,0.69324,0.69324,0.69296,0.69296,157800000.0
2005-01-10 19:29:00,0.69296,0.69296,0.69251,0.69254,73600000.0
2005-01-10 19:30:00,0.69269,0.69277,0.69258,0.69277,52200000.0
2005-01-10 19:31:00,0.69274,0.69304,0.69262,0.69304,66700000.0
2005-01-10 19:32:00,0.69291,0.69322,0.69274,0.69318,153399999.0
2005-01-10 19:33:00,0.69314,0.69332,0.69301,0.69319,95499999.0
2005-01-10 19:34:00,0.69311,0.69335,0.69307,0.69318,160600002.0
2005-01-10 19:35:00,0.69312,0.69349,0.69312,0.69345,177699998.0
2005-01-10 19:36:00,0.69309,0.69329,0.69293,0.69305,161300000.0
2005-01-10 19:37:00,0.69325,0.69336,0.69324,0.69335,85200000.0
2005-01-10 19:38:00,0.69333,0.69333,0.69305,0.69324,71099999.0
2005-01-10 19:39:00,0.69335,0.69352,0.69307,0.69307,283400000.0
2005-01-10 19:40:00,0.6936,0.6936,0.69321,0.69343,115099999.0
2005-01-10 19:41:00,0.69367,0.69382,0.69355,0.69367,72600001.0
2005-01-10 19:42:00,0.69372,0.69388,0.69372,0.69385,112299999.0
2005-01-10 19:43:00,0.69376,0.69387,0.69376,0.69385,77400000.0
2005-01-10 19:44:00,0.69408,0.69408,0.6936,0.69382,156000001.0
2005-01-10 19:45:00,0.69373,0.69395,0.69373,0.69374,173400002.0
2005-01-10 19:46:00,0.69375,0.69393,0.6936,0.69387,95899999.0
2005-01-10 19:47:00,0.6938,0.69386,0.69368,0.69368,49200000.0
2005-01-10 19:48:00,0.69368,0.69421,0.69368,0.69404,68700001.0
2005-01-10 19:49:00,0.69425,0.69442,0.69412,0.69412,98600000.0
2005-01-10 19:50:00,0.69416,0.69438,0.69412,0.69436,86900000.0
2005-01-10 19:51:00,0.69415,0.69475,0.69415,0.69475,160200000.0
2005-01-10 19:52:00,0.69479,0.69479,0.69426,0.69468,116999999.0
2005-01-10 19:53:00,0.69457,0.69464,0.69394,0.69437,129600001.0
2005-01-10 19:54:00,0.69371,0.69446,0.69371,0.69446,200000001.0
2005-01-10 19:55:00,0.69426,0.69455,0.69423,0.69452,209400004.0
2005-01-10 19:56:00,0.69455,0.69466,0.6945,0.69453,213700001.0
2005-01-10 19:57:00,0.69446,0.69456,0.69446,0.6945,136699999.0
2005-01-10 19:58:00,0.69467,0.69485,0.69453,0.69462,139200001.0
2005-01-10 19:59:00,0.69466,0.69495,0.69462,0.69462,124799999.0
2005-01-10 20:00:00,0.69495,0.69513,0.69459,0.69464,264699998.0
2005-01-10 20:01:00,0.69475,0.6948,0.69448,0.69462,83400001.0
2005-01-10 20:02:00,0.69439,0.69466,0.69439,0.69458,56799999.0
2005-01-10 20:03:00,0.69462,0.69462,0.694,0.69445,67900001.0
2005-01-10 20:04:00,0.69428,0.69474,0.69428,0.69446,193200002.0
2005-01-10 20:05:00,0.69458,0.69477,0.69428,0.69435,163500000.0
2005-01-10 20:06:00,0.69461,0.69461,0.69441,0.69459,308500001.0
2005-01-10 20:07:00,0.6948,0.6948,0.69459,0.69469,83800000.0
2005-01-10 20:08:00,0.69445,0.69486,0.69445,0.69473,110800001.0
2005-01-10 20:09:00,0.6948,0.69495,0.69454,0.69454,131399998.0
2005-01-10 20:10:00,0.69462,0.69498,0.69458,0.69458,149700000.0
2005-01-10 20:11:00,0.69475,0.69479,0.69445,0.69445,159700000.0
2005-01-10 20:12:00,0.6948,0.6948,0.69451,0.69471,91799999.0
2005-01-10 20:13:00,0.69461,0.69477,0.69444,0.69466,86299999.0
2005-01-10 20:14:00,0.69471,0.69484,0.69466,0.69474,119000002.0
2005-01-10 20:15:00,0.69474,0.69479,0.69466,0.69479,63700000.0
2005-01-10 20:16:00,0.6947,0.69482,0.69445,0.69453,431399998.0
2005-01-10 20:17:00,0.69458,0.69477,0.69438,0.69439,254299997.0
2005-01-10 20:18:00,0.69438,0.69481,0.69438,0.69454,118500000.0
2005-01-10 20:19:00,0.69439,0.69462,0.69439,0.69457,69200001.0
2005-01-10 20:20:00,0.69455,0.69455,0.69438,0.69451,63499999.0
2005-01-10 20:21:00,0.69441,0.69473,0.69438,0.69448,177000000.0
2005-01-10 20:22:00,0.6944,0.69465,0.69418,0.69465,185100001.0
2005-01-10 20:23:00,0.6944,0.69474,0.6944,0.69474,105799998.0
2005-01-10 20:24:00,0.69464,0.69464,0.6942,0.69453,118100000.0
2005-01-10 20:25:00,0.69461,0.69461,0.69438,0.6945,170699999.0
2005-01-10 20:26:00,0.6946,0.6947,0.69459,0.69468,72299999.0
2005-01-10 20:27:00,0.69423,0.69469,0.69423,0.69469,87800000.0
2005-01-10 20:28:00,0.69468,0.69468,0.69451,0.69467,64900000.0
2005-01-10 20:29:00,0.69467,0.69467,0.69428,0.69452,219499997.0
2005-01-10 20:30:00,0.6944,0.6945,0.69415,0.6945,365599995.0
2005-01-10 20:31:00,0.6943,0.69467,0.6942,0.69467,201400001.0
2005-01-10 20:32:00,0.6944,0.69468,0.6944,0.69468,90299998.0
2005-01-10 20:33:00,0.69444,0.69466,0.69444,0.69444,174199997.0
2005-01-10 20:34:00,0.69473,0.69473,0.69448,0.69448,74100000.0
2005-01-10 20:35:00,0.69457,0.69478,0.69448,0.69448,103599999.0
2005-01-10 20:36:00,0.69455,0.69489,0.69431,0.69431,203199999.0
2005-01-10 20:37:00,0.69446,0.69466,0.69429,0.69464,156900001.0
2005-01-10 20:38:00,0.69445,0.69445,0.69423,0.69437,111699999.0
2005-01-10 20:39:00,0.69408,0.69456,0.69406,0.69448,116100001.0
2005-01-10 20:40:00,0.69424,0.69449,0.69409,0.69409,178800001.0
2005-01-10 20:41:00,0.69427,0.69456,0.69408,0.69446,189099997.0
2005-01-10 20:42:00,0.69433,0.69463,0.69433,0.6946,65199999.0
2005-01-10 20:43:00,0.69435,0.69457,0.69431,0.69437,116000001.0
2005-01-10 20:44:00,0.6943,0.69433,0.69424,0.69433,77699998.0
2005-01-10 20:45:00,0.69432,0.69451,0.69421,0.69435,124799999.0
2005-01-10 20:46:00,0.69429,0.69441,0.69413,0.69421,118100003.0
2005-01-10 20:47:00,0.69422,0.69456,0.69422,0.69444,74999999.0
2005-01-10 20:48:00,0.69429,0.69446,0.69429,0.69436,81700001.0
2005-01-10 20:49:00,0.69437,0.69457,0.69433,0.69435,106800001.0
2005-01-10 20:50:00,0.69398,0.69439,0.69398,0.69435,115100001.0
2005-01-10 20:51:00,0.69432,0.69445,0.69418,0.69435,130099997.0
2005-01-10 20:52:00,0.69417,0.69457,0.69417,0.69435,74100000.0
2005-01-10 20:53:00,0.69431,0.69457,0.69431,0.69431,276099998.0
2005-01-10 20:54:00,0.69405,0.6945,0.69405,0.69434,280000002.0
2005-01-10 20:55:00,0.69431,0.69432,0.69385,0.6941,76500000.0
2005-01-10 20:56:00,0.6941,0.69438,0.6941,0.69437,75599999.0
2005-01-10 20:57:00,0.69421,0.69441,0.69398,0.69436,82599998.0
2005-01-10 20:58:00,0.69456,0.69456,0.694,0.69402,277600000.0
2005-01-10 20:59:00,0.69417,0.69434,0.69393,0.69434,142500001.0
2005-01-10 21:00:00,0.69435,0.69435,0.69395,0.69419,200500000.0
2005-01-10 21:01:00,0.6938,0.69438,0.69375,0.69438,96199999.0
2005-01-10 21:02:00,0.69404,0.69415,0.69397,0.69406,128899998.0
2005-01-10 21:03:00,0.69407,0.69426,0.69402,0.69426,111300000.0
2005-01-10 21:04:00,0.69418,0.69428,0.69411,0.69427,101399999.0
2005-01-10 21:05:00,0.6944,0.6944,0.69422,0.69422,206700002.0
2005-01-10 21:06:00,0.6941,0.69432,0.6941,0.69432,117400000.0
2005-01-10 21:07:00,0.69421,0.69441,0.6941,0.69436,112900002.0
2005-01-10 21:08:00,0.69426,0.69435,0.6941,0.69425,171499998.0
2005-01-10 21:09:00,0.6942,0.69449,0.69409,0.69449,152100003.0
2005-01-10 21:10:00,0.6942,0.69433,0.6942,0.69433,87900000.0
2005-01-10 21:11:00,0.69423,0.69444,0.69417,0.69444,90199999.0
2005-01-10 21:12:00,0.69409,0.69428,0.69409,0.69423,143599998.0
2005-01-10 21:13:00,0.69404,0.69431,0.69395,0.69431,81100000.0
2005-01-10 21:14:00,0.69417,0.69417,0.69392,0.69398,124400002.0
2005-01-10 21:15:00,0.69395,0.69424,0.69395,0.69402,204599999.0
2005-01-10 21:16:00,0.69425,0.69425,0.69385,0.69396,84300000.0
2005-01-10 21:17:00,0.69408,0.69425,0.69404,0.69418,203199998.0
2005-01-10 21:18:00,0.69414,0.69424,0.69398,0.69405,177199998.0
2005-01-10 21:19:00,0.69406,0.69416,0.69382,0.69399,159499999.0
2005-01-10 21:20:00,0.69407,0.6941,0.6939,0.694,215299998.0
2005-01-10 21:21:00,0.69393,0.69415,0.69386,0.69415,85599999.0
2005-01-10 21:22:00,0.69412,0.69419,0.69397,0.69407,103799998.0
2005-01-10 21:23:00,0.69388,0.69441,0.69384,0.69429,193300001.0
2005-01-10 21:24:00,0.69427,0.69441,0.69412,0.69441,114899999.0
2005-01-10 21:25:00,0.69415,0.69427,0.69413,0.69425,179000000.0
2005-01-10 21:26:00,0.69422,0.69443,0.69422,0.69437,165099999.0
2005-01-10 21:27:00,0.69442,0.69461,0.69427,0.69436,112899999.0
2005-01-10 21:28:00,0.69419,0.69458,0.69419,0.69449,148900003.0
2005-01-10 21:29:00,0.69415,0.69453,0.69415,0.69446,124299999.0
2005-01-10 21:30:00,0.69416,0.69456,0.69416,0.69438,175000002.0
2005-01-10 21:31:00,0.69429,0.6945,0.6941,0.69425,111699998.0
2005-01-10 21:32:00,0.69411,0.69418,0.694,0.69407,120200000.0
2005-01-10 21:33:00,0.69393,0.69414,0.69392,0.69399,143800002.0
2005-01-10 21:34:00,0.69407,0.69425,0.69387,0.69387,154099999.0
2005-01-10 21:35:00,0.69385,0.69426,0.69376,0.694,205800003.0
2005-01-10 21:36:00,0.69393,0.69423,0.69381,0.69407,231499998.0
2005-01-10 21:37:00,0.69378,0.6941,0.69374,0.69381,110599999.0
2005-01-10 21:38:00,0.69387,0.69417,0.69387,0.69402,52000000.0
2005-01-10 21:39:00,0.69353,0.69393,0.69345,0.69389,47500000.0
2005-01-10 21:40:00,0.69388,0.69391,0.69351,0.69385,146099999.0
2005-01-10 21:41:00,0.69378,0.69398,0.69367,0.69386,150400000.0
2005-01-10 21:42:00,0.69394,0.69395,0.69336,0.69336,101999999.0
2005-01-10 21:43:00,0.6935,0.69394,0.6935,0.69363,52400000.0
2005-01-10 21:44:00,0.69367,0.69396,0.69367,0.69376,66300001.0
2005-01-10 21:45:00,0.69384,0.69399,0.69379,0.69381,73100000.0
2005-01-10 21:46:00,0.69384,0.69432,0.69384,0.6941,96700000.0
2005-01-10 21:47:00,0.69395,0.69438,0.69395,0.69438,80800000.0
2005-01-10 21:48:00,0.69394,0.69436,0.69394,0.69436,49300000.0
2005-01-10 21:49:00,0.69411,0.69452,0.69403,0.69446,104699998.0
2005-01-10 21:50:00,0.69433,0.69456,0.69433,0.69436,106399999.0
2005-01-10 21:51:00,0.69437,0.69445,0.69367,0.69397,83200000.0
2005-01-10 21:52:00,0.69389,0.6945,0.69389,0.6945,120600000.0
2005-01-10 21:53:00,0.69393,0.69448,0.69393,0.69448,65500000.0
2005-01-10 21:54:00,0.69411,0.6943,0.69397,0.69427,99199998.0
2005-01-10 21:55:00,0.69435,0.69436,0.69374,0.69374,99599998.0
2005-01-10 21:56:00,0.69341,0.69389,0.69341,0.69385,50200002.0
2005-01-10 21:57:00,0.69416,0.69418,0.69389,0.69418,113200000.0
2005-01-10 21:58:00,0.69414,0.69414,0.69378,0.69384,45600000.0
2005-01-10 21:59:00,0.6938,0.69399,0.6938,0.69395,72699999.0
2005-01-10 22:00:00,0.69394,0.69412,0.69382,0.6939,124300001.0
2005-01-10 22:01:00,0.69366,0.69395,0.69352,0.69378,98100001.0
2005-01-10 22:02:00,0.69368,0.69447,0.69368,0.69404,106700000.0
2005-01-10 22:03:00,0.69381,0.69431,0.69375,0.69431,62199999.0
2005-01-10 22:04:00,0.69424,0.69424,0.69367,0.6937,67500000.0
2005-01-10 22:05:00,0.69356,0.69387,0.69356,0.69381,178200001.0
2005-01-10 22:06:00,0.69364,0.69396,0.69364,0.69395,107300000.0
2005-01-10 22:07:00,0.69374,0.6938,0.69361,0.69371,102899999.0
2005-01-10 22:08:00,0.69366,0.69397,0.69366,0.69397,79099999.0
2005-01-10 22:09:00,0.69389,0.69389,0.69359,0.69359,105099997.0
2005-01-10 22:10:00,0.69378,0.69395,0.69371,0.69389,102400000.0
2005-01-10 22:11:00,0.69362,0.6938,0.69362,0.69368,102300003.0
2005-01-10 22:12:00,0.69368,0.69394,0.69368,0.69394,187699999.0
2005-01-10 22:13:00,0.69412,0.69412,0.69383,0.69383,91299999.0
2005-01-10 22:14:00,0.69385,0.69397,0.69371,0.69374,60300001.0
2005-01-10 22:15:00,0.69369,0.69377,0.69362,0.69365,214099997.0
2005-01-10 22:16:00,0.69373,0.69394,0.69373,0.69394,43900000.0
2005-01-10 22:17:00,0.69392,0.69392,0.69361,0.69375,90300001.0
2005-01-10 22:18:00,0.69383,0.69393,0.69365,0.69365,86000000.0
2005-01-10 22:19:00,0.69374,0.69408,0.69369,0.69399,72500000.0
2005-01-10 22:20:00,0.69395,0.69395,0.6937,0.6937,52600000.0
2005-01-10 22:21:00,0.69377,0.69396,0.69365,0.6939,113000001.0
2005-01-10 22:22:00,0.69376,0.694,0.69366,0.694,58100000.0
2005-01-10 22:23:00,0.69364,0.6938,0.69349,0.6938,76000000.0
2005-01-10 22:24:00,0.6936,0.69381,0.69347,0.69377,152900000.0
2005-01-10 22:25:00,0.69353,0.69384,0.69353,0.69379,94400001.0
2005-01-10 22:26:00,0.69348,0.6936,0.69339,0.6934,101700001.0
2005-01-10 22:27:00,0.69338,0.69354,0.69338,0.69354,75400002.0
2005-01-10 22:28:00,0.69307,0.69342,0.69306,0.69342,144299999.0
2005-01-10 22:29:00,0.69351,0.69356,0.69321,0.69321,72299999.0
2005-01-10 22:30:00,0.6936,0.6936,0.69336,0.69347,137599998.0
2005-01-10 22:31:00,0.69359,0.69359,0.69332,0.69332,52500000.0
2005-01-10 22:32:00,0.69354,0.69361,0.6934,0.69353,85700000.0
2005-01-10 22:33:00,0.69325,0.69386,0.69325,0.69376,117300000.0
2005-01-10 22:34:00,0.69362,0.69362,0.6933,0.69359,127699999.0
2005-01-10 22:35:00,0.69356,0.69367,0.69346,0.69365,129099998.0
2005-01-10 22:36:00,0.69355,0.69373,0.6934,0.69373,121900001.0
2005-01-10 22:37:00,0.69372,0.69386,0.69358,0.6938,91600000.0
2005-01-10 22:38:00,0.69369,0.6939,0.6935,0.69374,89899999.0
2005-01-10 22:39:00,0.69377,0.69395,0.69374,0.69391,98899999.0
2005-01-10 22:40:00,0.69375,0.69393,0.69357,0.69392,65299998.0
2005-01-10 22:41:00,0.69394,0.69399,0.69349,0.69366,142700001.0
2005-01-10 22:42:00,0.69365,0.69395,0.6936,0.69392,136800000.0
2005-01-10 22:43:00,0.69372,0.69396,0.69348,0.69372,186699998.0
2005-01-10 22:44:00,0.69377,0.69377,0.69331,0.69355,176400002.0
2005-01-10 22:45:00,0.69378,0.69385,0.69368,0.69372,164900000.0
2005-01-10 22:46:00,0.69372,0.69395,0.69346,0.69374,179299999.0
2005-01-10 22:47:00,0.69366,0.69367,0.69359,0.69367,80799998.0
2005-01-10 22:48:00,0.69381,0.69396,0.69373,0.69396,116800000.0
2005-01-10 22:49:00,0.69382,0.69382,0.69347,0.69347,53900000.0
2005-01-10 22:50:00,0.69385,0.69387,0.69348,0.69387,184000000.0
2005-01-10 22:51:00,0.69381,0.69388,0.69363,0.69363,207899994.0
2005-01-10 22:52:00,0.69381,0.69393,0.69374,0.69385,130399999.0
2005-01-10 22:53:00,0.69384,0.69395,0.69364,0.69393,109299998.0
2005-01-10 22:54:00,0.69395,0.69412,0.69365,0.69365,110699999.0
2005-01-10 22:55:00,0.69362,0.69397,0.69348,0.69348,135800001.0
2005-01-10 22:56:00,0.69379,0.69398,0.69373,0.69375,162400001.0
2005-01-10 22:57:00,0.69375,0.69378,0.69354,0.6937,90700001.0
2005-01-10 22:58:00,0.69376,0.69386,0.69366,0.69378,96100001.0
2005-01-10 22:59:00,0.69363,0.6938,0.69352,0.69352,198700000.0
2005-01-10 23:00:00,0.69368,0.69396,0.69363,0.69363,73400000.0
2005-01-10 23:01:00,0.69349,0.6938,0.69347,0.6938,125999999.0
2005-01-10 23:02:00,0.69376,0.69397,0.69374,0.69397,91100000.0
2005-01-10 23:03:00,0.694,0.694,0.69369,0.69374,53700000.0
2005-01-10 23:04:00,0.6938,0.69392,0.69379,0.69379,68100000.0
2005-01-10 23:05:00,0.69393,0.69393,0.69361,0.69382,93100001.0
2005-01-10 23:06:00,0.69395,0.69401,0.69386,0.69401,64300001.0
2005-01-10 23:07:00,0.6939,0.694,0.69379,0.69391,91899999.0
2005-01-10 23:08:00,0.69395,0.69395,0.69359,0.69359,88200001.0
2005-01-10 23:09:00,0.69357,0.69366,0.69336,0.69343,165600002.0
2005-01-10 23:10:00,0.69309,0.69348,0.69309,0.69348,75800000.0
2005-01-10 23:11:00,0.69356,0.69356,0.69314,0.69314,67800001.0
2005-01-10 23:12:00,0.69322,0.69346,0.69309,0.69342,132799997.0
2005-01-10 23:13:00,0.6932,0.69342,0.6932,0.69339,93700000.0
2005-01-10 23:14:00,0.69319,0.69337,0.69319,0.69331,88200000.0
2005-01-10 23:15:00,0.69346,0.69346,0.69312,0.69319,67200001.0
2005-01-10 23:16:00,0.69327,0.69332,0.69314,0.69315,151299999.0
2005-01-10 23:17:00,0.69296,0.69311,0.69289,0.69311,76900000.0
2005-01-10 23:18:00,0.69301,0.69358,0.69301,0.69358,55800000.0
2005-01-10 23:19:00,0.69313,0.6936,0.69313,0.6936,78799999.0
2005-01-10 23:20:00,0.69349,0.69356,0.69334,0.69352,77099999.0
2005-01-10 23:21:00,0.69349,0.69349,0.6931,0.69314,78899998.0
2005-01-10 23:22:00,0.69314,0.69355,0.69314,0.69355,75100000.0
2005-01-10 23:23:00,0.6931,0.69353,0.6931,0.69348,67799998.0
2005-01-10 23:24:00,0.69324,0.69355,0.69324,0.69355,46100000.0
2005-01-10 23:25:00,0.69344,0.69357,0.69319,0.6934,82199999.0
2005-01-10 23:26:00,0.69326,0.69356,0.69326,0.69356,96899999.0
2005-01-10 23:27:00,0.69344,0.69362,0.69342,0.69346,65000000.0
2005-01-10 23:28:00,0.69337,0.69348,0.69336,0.69341,81299999.0
2005-01-10 23:29:00,0.69358,0.69391,0.69345,0.69345,84500002.0
2005-01-10 23:30:00,0.69374,0.6939,0.69349,0.69349,77799999.0
2005-01-10 23:31:00,0.69319,0.69377,0.69319,0.69327,119500000.0
2005-01-10 23:32:00,0.69335,0.69353,0.69335,0.69351,86900001.0
2005-01-10 23:33:00,0.69346,0.69388,0.69338,0.69338,145300002.0
2005-01-10 23:34:00,0.69326,0.69352,0.69326,0.69333,93000001.0
2005-01-10 23:35:00,0.69313,0.6934,0.69306,0.6934,54999999.0
2005-01-10 23:36:00,0.69346,0.69353,0.693,0.69307,146899998.0
2005-01-10 23:37:00,0.69313,0.69334,0.69313,0.69334,137599999.0
2005-01-10 23:38:00,0.69317,0.69339,0.69308,0.69339,73199998.0
2005-01-10 23:39:00,0.69299,0.69337,0.69299,0.69333,94500001.0
2005-01-10 23:40:00,0.69323,0.69341,0.69303,0.69341,61400000.0
2005-01-10 23:41:00,0.69336,0.69368,0.69326,0.69368,82300000.0
2005-01-10 23:42:00,0.6935,0.69357,0.69328,0.6935,92600002.0
2005-01-10 23:43:00,0.6932,0.69351,0.69315,0.69351,60800001.0
2005-01-10 23:44:00,0.69346,0.69356,0.69331,0.69332,111200002.0
2005-01-10 23:45:00,0.69347,0.69347,0.69313,0.69313,65200001.0
2005-01-10 23:46:00,0.6936,0.69367,0.69332,0.69345,125000000.0
2005-01-10 23:47:00,0.69341,0.69341,0.6932,0.69322,70200001.0
2005-01-10 23:48:00,0.6933,0.69344,0.69319,0.69327,112400000.0
2005-01-10 23:49:00,0.69345,0.69362,0.6933,0.6933,119999998.0
2005-01-10 23:50:00,0.69329,0.69352,0.69329,0.6935,68799999.0
2005-01-10 23:51:00,0.6933,0.69351,0.69313,0.69343,137100000.0
2005-01-10 23:52:00,0.69318,0.69354,0.69318,0.69354,85600000.0
2005-01-10 23:53:00,0.693,0.69352,0.693,0.69352,71400000.0
2005-01-10 23:54:00,0.6933,0.69352,0.6933,0.69338,84200002.0
2005-01-10 23:55:00,0.69348,0.6935,0.69332,0.69334,63000000.0
2005-01-10 23:56:00,0.69339,0.6934,0.69328,0.69332,112899999.0
2005-01-10 23:57:00,0.69344,0.69344,0.69331,0.69331,87700000.0
2005-01-10 23:58:00,0.69333,0.69348,0.69333,0.69348,31300000.0
2005-01-10 23:59:00,0.6935,0.69354,0.69323,0.69323,106100001.0
2005-01-11 00:00:00,0.69323,0.69328,0.69296,0.69328,72800000.0
2005-01-11 00:01:00,0.69322,0.69322,0.69285,0.69285,106899999.0
2005-01-11 00:02:00,0.69287,0.69291,0.69259,0.69261,46800000.0
2005-01-11 00:03:00,0.6927,0.69291,0.6927,0.69289,28300000.0
2005-01-11 00:04:00,0.69275,0.69282,0.69255,0.69255,101300000.0
2005-01-11 00:05:00,0.69292,0.69301,0.69267,0.69267,65400000.0
2005-01-11 00:06:00,0.6929,0.69319,0.69279,0.69282,79500000.0
2005-01-11 00:07:00,0.69284,0.69289,0.69251,0.69278,80300000.0
2005-01-11 00:08:00,0.69283,0.69311,0.6927,0.69285,109500001.0
2005-01-11 00:09:00,0.69287,0.6932,0.69287,0.69305,49699999.0
2005-01-11 00:10:00,0.69289,0.69338,0.69286,0.69338,138600001.0
2005-01-11 00:11:00,0.69316,0.69402,0.69278,0.69402,89000001.0
2005-01-11 00:12:00,0.69366,0.69375,0.69353,0.69369,111499998.0
2005-01-11 00:13:00,0.69331,0.69372,0.69328,0.69365,94599999.0
2005-01-11 00:14:00,0.6932,0.69368,0.69315,0.69368,120700000.0
2005-01-11 00:15:00,0.69372,0.69373,0.69353,0.69367,79199999.0
2005-01-11 00:16:00,0.69349,0.69351,0.69319,0.69329,108800002.0
2005-01-11 00:17:00,0.69316,0.69336,0.69301,0.69336,77200000.0
2005-01-11 00:18:00,0.69338,0.69345,0.69307,0.69307,96500001.0
2005-01-11 00:19:00,0.69294,0.69333,0.69294,0.69333,49900001.0
2005-01-11 00:20:00,0.69335,0.69339,0.69299,0.69327,119600000.0
2005-01-11 00:21:00,0.69301,0.69355,0.69301,0.69355,113600002.0
2005-01-11 00:22:00,0.6934,0.69347,0.69321,0.69347,79000001.0
2005-01-11 00:23:00,0.6935,0.6935,0.69304,0.69304,68300000.0
2005-01-11 00:24:00,0.69304,0.69337,0.69304,0.6933,71700000.0
2005-01-11 00:25:00,0.69327,0.69349,0.69318,0.69319,163000000.0
2005-01-11 00:26:00,0.69317,0.69354,0.69317,0.69343,144200002.0
2005-01-11 00:27:00,0.6934,0.6934,0.69325,0.69332,91900001.0
2005-01-11 00:28:00,0.69335,0.6937,0.69335,0.6937,139400000.0
2005-01-11 00:29:00,0.69379,0.69394,0.69368,0.69394,100400000.0
2005-01-11 00:30:00,0.69384,0.69408,0.69372,0.69391,100199999.0
2005-01-11 00:31:00,0.69349,0.69349,0.6933,0.6933,73200000.0
2005-01-11 00:32:00,0.69366,0.69376,0.69324,0.69324,104900000.0
2005-01-11 00:33:00,0.69335,0.69351,0.69333,0.69336,114800001.0
2005-01-11 00:34:00,0.69357,0.69359,0.69333,0.69342,76999998.0
2005-01-11 00:35:00,0.69311,0.69345,0.69311,0.69342,125200000.0
2005-01-11 00:36:00,0.69314,0.69327,0.69302,0.69305,115699999.0
2005-01-11 00:37:00,0.69332,0.69332,0.69298,0.69304,156199999.0
2005-01-11 00:38:00,0.69315,0.69336,0.69315,0.69336,73499999.0
2005-01-11 00:39:00,0.69331,0.6936,0.69322,0.6933,108399999.0
2005-01-11 00:40:00,0.69354,0.69358,0.6933,0.69332,115400001.0
2005-01-11 00:41:00,0.69351,0.69351,0.69307,0.69335,81100000.0
2005-01-11 00:42:00,0.69345,0.69345,0.69326,0.69327,69199999.0
2005-01-11 00:43:00,0.69314,0.69369,0.69314,0.69369,67900002.0
2005-01-11 00:44:00,0.69375,0.69378,0.69312,0.69335,86099999.0
2005-01-11 00:45:00,0.69324,0.6935,0.69324,0.6935,68500000.0
2005-01-11 00:46:00,0.69345,0.69345,0.69335,0.69337,42100000.0
2005-01-11 00:47:00,0.69349,0.69349,0.69329,0.69337,107800000.0
2005-01-11 00:48:00,0.69346,0.6938,0.69346,0.6936,90400000.0
2005-01-11 00:49:00,0.69363,0.69373,0.69357,0.69373,82899999.0
2005-01-11 00:50:00,0.69365,0.69393,0.69351,0.69393,45199999.0
2005-01-11 00:51:00,0.69393,0.69393,0.69362,0.69362,44700000.0
2005-01-11 00:52:00,0.69366,0.6938,0.69366,0.69372,71300002.0
2005-01-11 00:53:00,0.69356,0.69397,0.69356,0.69397,79000000.0
2005-01-11 00:54:00,0.69393,0.69397,0.69374,0.69392,80400000.0
2005-01-11 00:55:00,0.69414,0.69435,0.69397,0.69418,106400000.0
2005-01-11 00:56:00,0.69399,0.69422,0.69393,0.69415,144299999.0
2005-01-11 00:57:00,0.69409,0.69429,0.69406,0.69429,53700000.0
2005-01-11 00:58:00,0.69433,0.69433,0.6941,0.69426,76999999.0
2005-01-11 00:59:00,0.69406,0.69416,0.69386,0.69415,70299999.0
2005-01-11 01:00:00,0.69406,0.69431,0.69406,0.69431,28799999.0
2005-01-11 01:01:00,0.69418,0.69426,0.69394,0.69426,79100000.0
2005-01-11 01:02:00,0.69432,0.69436,0.6942,0.6942,72000000.0
2005-01-11 01:03:00,0.69407,0.69431,0.69407,0.69421,115800002.0
2005-01-11 01:04:00,0.69429,0.6944,0.69429,0.69436,60600001.0
2005-01-11 01:05:00,0.69407,0.6943,0.69403,0.69403,140000000.0
2005-01-11 01:06:00,0.69423,0.69426,0.69411,0.69424,151499999.0
2005-01-11 01:07:00,0.69394,0.69423,0.69387,0.69423,100699999.0
2005-01-11 01:08:00,0.6942,0.69438,0.6942,0.69438,24700000.0
2005-01-11 01:09:00,0.69457,0.69457,0.69426,0.69428,62899999.0
2005-01-11 01:10:00,0.69415,0.69447,0.69415,0.69447,47700001.0
2005-01-11 01:11:00,0.69428,0.69447,0.6941,0.6941,86200001.0
2005-01-11 01:12:00,0.69406,0.69445,0.69406,0.69445,85300000.0
2005-01-11 01:13:00,0.69424,0.69451,0.69424,0.69429,67600000.0
2005-01-11 01:14:00,0.69414,0.69423,0.69414,0.69422,68600001.0
2005-01-11 01:15:00,0.69418,0.69458,0.69414,0.69458,128699999.0
2005-01-11 01:16:00,0.6942,0.6942,0.6935,0.69383,88899998.0
2005-01-11 01:17:00,0.69411,0.69423,0.69387,0.69387,69600000.0
2005-01-11 01:18:00,0.69433,0.6944,0.69421,0.69425,119899999.0
2005-01-11 01:19:00,0.69426,0.69426,0.69393,0.69393,45400000.0
2005-01-11 01:20:00,0.69379,0.69427,0.69379,0.69427,153400000.0
2005-01-11 01:21:00,0.69391,0.69446,0.69391,0.69446,80100001.0
2005-01-11 01:22:00,0.69411,0.69443,0.69399,0.6944,104300000.0
2005-01-11 01:23:00,0.69447,0.69468,0.69435,0.6944,143599998.0
2005-01-11 01:24:00,0.69422,0.69435,0.69404,0.69435,67600000.0
2005-01-11 01:25:00,0.69447,0.69452,0.69424,0.69424,75699999.0
2005-01-11 01:26:00,0.69434,0.69453,0.69434,0.69437,67500002.0
2005-01-11 01:27:00,0.69431,0.69449,0.69415,0.69423,131700000.0
2005-01-11 01:28:00,0.69422,0.69422,0.69402,0.69419,109199999.0
2005-01-11 01:29:00,0.69412,0.69427,0.69396,0.69427,67700001.0
2005-01-11 01:30:00,0.69433,0.69433,0.69405,0.69412,60000000.0
2005-01-11 01:31:00,0.69458,0.69461,0.69433,0.6944,64100001.0
2005-01-11 01:32:00,0.69455,0.69455,0.69438,0.69438,75700000.0
2005-01-11 01:33:00,0.69419,0.69439,0.69419,0.69428,77499999.0
2005-01-11 01:34:00,0.69422,0.69461,0.69422,0.69461,71000001.0
2005-01-11 01:35:00,0.69435,0.69459,0.6943,0.69457,88899999.0
2005-01-11 01:36:00,0.69452,0.69466,0.69432,0.69466,108499999.0
2005-01-11 01:37:00,0.69457,0.69457,0.6943,0.6943,105000000.0
2005-01-11 01:38:00,0.69469,0.69478,0.69454,0.69454,117100000.0
2005-01-11 01:39:00,0.69477,0.69478,0.69464,0.69471,144400000.0
2005-01-11 01:40:00,0.69474,0.69475,0.69455,0.69458,85700000.0
2005-01-11 01:41:00,0.69474,0.69485,0.6947,0.6947,39100000.0
2005-01-11 01:42:00,0.69464,0.6948,0.69446,0.6948,108000000.0
2005-01-11 01:43:00,0.69469,0.69469,0.69447,0.69462,98199999.0
2005-01-11 01:44:00,0.69486,0.69504,0.69458,0.69491,207499999.0
2005-01-11 01:45:00,0.69454,0.69494,0.69454,0.69494,55599999.0
2005-01-11 01:46:00,0.69494,0.69522,0.69494,0.69503,117200000.0
2005-01-11 01:47:00,0.69481,0.69488,0.69466,0.69469,104399998.0
2005-01-11 01:48:00,0.69466,0.69489,0.69452,0.69489,33400000.0
2005-01-11 01:49:00,0.69492,0.69524,0.69487,0.69524,76400000.0
2005-01-11 01:50:00,0.6956,0.69566,0.69443,0.69482,226500000.0
2005-01-11 01:51:00,0.69499,0.69521,0.69472,0.69517,77900000.0
2005-01-11 01:52:00,0.6952,0.6953,0.69516,0.69519,91999999.0
2005-01-11 01:53:00,0.69507,0.69535,0.6949,0.69512,126800001.0
2005-01-11 01:54:00,0.69493,0.69525,0.69493,0.69525,92500000.0
2005-01-11 01:55:00,0.69519,0.69529,0.69498,0.69517,135699999.0
2005-01-11 01:56:00,0.69527,0.69529,0.69481,0.69489,94800000.0
2005-01-11 01:57:00,0.69403,0.69519,0.69403,0.69519,61899998.0
2005-01-11 01:58:00,0.69484,0.69533,0.69484,0.69533,96200000.0
2005-01-11 01:59:00,0.69505,0.69519,0.69492,0.69519,35400000.0
2005-01-11 02:00:00,0.69524,0.69524,0.69506,0.69514,56600000.0
2005-01-11 02:01:00,0.69513,0.69554,0.69506,0.69554,92800000.0
2005-01-11 02:02:00,0.69553,0.69553,0.69513,0.69545,172699998.0
2005-01-11 02:03:00,0.69518,0.69544,0.69509,0.69513,93100000.0
2005-01-11 02:04:00,0.69519,0.69521,0.695,0.69517,133700001.0
2005-01-11 02:05:00,0.69509,0.69511,0.69485,0.69495,129400001.0
2005-01-11 02:06:00,0.69531,0.69531,0.69483,0.69483,81799999.0
2005-01-11 02:07:00,0.69489,0.69507,0.69479,0.69479,75599999.0
2005-01-11 02:08:00,0.69463,0.69519,0.69463,0.69519,77000001.0
2005-01-11 02:09:00,0.69494,0.69494,0.69464,0.69467,61000001.0
2005-01-11 02:10:00,0.6953,0.6953,0.69505,0.6951,52300000.0
2005-01-11 02:11:00,0.69483,0.69483,0.69431,0.69449,67200000.0
2005-01-11 02:12:00,0.69442,0.69449,0.69427,0.69449,90700001.0
2005-01-11 02:13:00,0.6945,0.69473,0.69435,0.69464,109199999.0
2005-01-11 02:14:00,0.69467,0.6949,0.69446,0.6949,75799999.0
2005-01-11 02:15:00,0.6946,0.69464,0.69443,0.69443,116599999.0
2005-01-11 02:16:00,0.69421,0.69443,0.69421,0.69439,128100003.0
2005-01-11 02:17:00,0.69468,0.69468,0.69422,0.69445,52500000.0
2005-01-11 02:18:00,0.69424,0.69479,0.69424,0.69479,77700000.0
2005-01-11 02:19:00,0.69456,0.69458,0.69446,0.69447,39200000.0
2005-01-11 02:20:00,0.69474,0.69474,0.69437,0.69448,79800002.0
2005-01-11 02:21:00,0.69456,0.6947,0.69456,0.6946,82800000.0
2005-01-11 02:22:00,0.69461,0.69469,0.69435,0.6945,166299997.0
2005-01-11 02:23:00,0.69472,0.69505,0.69469,0.695,169599996.0
2005-01-11 02:24:00,0.69484,0.69505,0.69484,0.69492,142100000.0
2005-01-11 02:25:00,0.69485,0.69505,0.69482,0.69491,83599999.0
2005-01-11 02:26:00,0.69465,0.69487,0.69441,0.69455,160000000.0
2005-01-11 02:27:00,0.69422,0.69446,0.69416,0.69438,153400002.0
2005-01-11 02:28:00,0.69434,0.69462,0.69422,0.69461,100499999.0
2005-01-11 02:29:00,0.69498,0.69512,0.69485,0.69498,90000001.0
2005-01-11 02:30:00,0.69508,0.69508,0.69467,0.69481,105899999.0
2005-01-11 02:31:00,0.69508,0.69519,0.69498,0.69504,136700001.0
2005-01-11 02:32:00,0.69498,0.6951,0.69494,0.69494,28200000.0
2005-01-11 02:33:00,0.69487,0.69512,0.69487,0.69512,25600000.0
2005-01-11 02:34:00,0.6951,0.69528,0.69497,0.6951,111599999.0
2005-01-11 02:35:00,0.69529,0.69529,0.69503,0.69506,96999997.0
2005-01-11 02:36:00,0.69538,0.6954,0.69523,0.69523,93600001.0
2005-01-11 02:37:00,0.69525,0.69532,0.69516,0.69525,138200000.0
2005-01-11 02:38:00,0.69537,0.69537,0.69515,0.69529,172199999.0
2005-01-11 02:39:00,0.69519,0.69551,0.69515,0.69537,73900000.0
2005-01-11 02:40:00,0.69522,0.69529,0.69503,0.69522,125000001.0
2005-01-11 02:41:00,0.69517,0.69538,0.69499,0.69538,87500000.0
2005-01-11 02:42:00,0.69547,0.69549,0.6952,0.6952,63400001.0
2005-01-11 02:43:00,0.69509,0.69535,0.69504,0.69535,88599998.0
2005-01-11 02:44:00,0.6952,0.69524,0.69493,0.69493,117600000.0
2005-01-11 02:45:00,0.69493,0.69516,0.69487,0.69512,79800000.0
2005-01-11 02:46:00,0.69488,0.69506,0.69488,0.69505,118800001.0
2005-01-11 02:47:00,0.69523,0.69553,0.69495,0.69553,98800000.0
2005-01-11 02:48:00,0.69522,0.69535,0.69521,0.69521,124199997.0
2005-01-11 02:49:00,0.69517,0.69531,0.69517,0.69525,69400000.0
2005-01-11 02:50:00,0.69535,0.69542,0.69529,0.69542,46800000.0
2005-01-11 02:51:00,0.69514,0.69518,0.69495,0.6951,108600001.0
2005-01-11 02:52:00,0.69509,0.69522,0.69503,0.69513,89900000.0
2005-01-11 02:53:00,0.69505,0.69505,0.69505,0.69505,40799999.0
2005-01-11 02:54:00,0.69491,0.6952,0.69491,0.69494,58799999.0
2005-01-11 02:55:00,0.69517,0.69519,0.69505,0.69505,36600000.0
2005-01-11 02:56:00,0.69522,0.69526,0.69486,0.69486,71100001.0
2005-01-11 02:57:00,0.695,0.695,0.69494,0.695,43100000.0
2005-01-11 02:58:00,0.69523,0.69531,0.69508,0.69509,101200000.0
2005-01-11 02:59:00,0.69529,0.69554,0.69529,0.69551,124799999.0
2005-01-11 03:00:00,0.69528,0.69549,0.69525,0.69549,92300001.0
2005-01-11 03:01:00,0.69529,0.69567,0.69526,0.69567,137000000.0
2005-01-11 03:02:00,0.69518,0.69566,0.69516,0.69566,72600000.0
2005-01-11 03:03:00,0.69558,0.69565,0.69541,0.69559,107400002.0
2005-01-11 03:04:00,0.69535,0.69572,0.69535,0.69572,74999999.0
2005-01-11 03:05:00,0.69568,0.69568,0.69547,0.69548,111599998.0
2005-01-11 03:06:00,0.69529,0.69552,0.69529,0.69541,78300000.0
2005-01-11 03:07:00,0.69548,0.6955,0.6953,0.69535,83600000.0
2005-01-11 03:08:00,0.69546,0.69557,0.69527,0.69557,184999997.0
2005-01-11 03:09:00,0.69566,0.69566,0.69531,0.69564,84500000.0
2005-01-11 03:10:00,0.69534,0.69564,0.69534,0.6955,100599999.0
2005-01-11 03:11:00,0.69551,0.69568,0.69536,0.69568,53300000.0
2005-01-11 03:12:00,0.69587,0.69587,0.69538,0.69567,72100000.0
2005-01-11 03:13:00,0.69558,0.69565,0.69558,0.69565,16400000.0
2005-01-11 03:14:00,0.69564,0.69564,0.6954,0.6956,71599999.0
2005-01-11 03:15:00,0.69555,0.69561,0.69541,0.69541,138299999.0
2005-01-11 03:16:00,0.69532,0.69568,0.69532,0.69568,47700001.0
2005-01-11 03:17:00,0.69555,0.69564,0.69542,0.69542,153099999.0
2005-01-11 03:18:00,0.69544,0.6956,0.69544,0.6955,79700001.0
2005-01-11 03:19:00,0.69531,0.69557,0.69531,0.69546,85100000.0
2005-01-11 03:20:00,0.69575,0.69575,0.69542,0.6955,116800000.0
2005-01-11 03:21:00,0.69562,0.69575,0.69545,0.69575,98600000.0
2005-01-11 03:22:00,0.69566,0.69575,0.69533,0.69533,53000000.0
2005-01-11 03:23:00,0.69527,0.69542,0.69527,0.69539,75600000.0
2005-01-11 03:24:00,0.69546,0.69546,0.69525,0.69525,35999999.0
2005-01-11 03:25:00,0.69534,0.69556,0.69528,0.69545,172399997.0
2005-01-11 03:26:00,0.69538,0.69552,0.69531,0.69533,51500000.0
2005-01-11 03:27:00,0.69546,0.69553,0.69545,0.6955,67700000.0
2005-01-11 03:28:00,0.69542,0.69542,0.69524,0.69524,89599999.0
2005-01-11 03:29:00,0.69542,0.69574,0.69542,0.69574,87600000.0
2005-01-11 03:30:00,0.69579,0.69582,0.6955,0.6958,139299998.0
2005-01-11 03:31:00,0.69573,0.69593,0.69564,0.69579,95000000.0
2005-01-11 03:32:00,0.69562,0.69571,0.69542,0.69542,43000000.0
2005-01-11 03:33:00,0.69554,0.6956,0.69538,0.6956,62899998.0
2005-01-11 03:34:00,0.69577,0.69587,0.69562,0.6957,133700002.0
2005-01-11 03:35:00,0.69571,0.69597,0.69557,0.69597,97200000.0
2005-01-11 03:36:00,0.69572,0.69572,0.69544,0.69551,57999999.0
2005-01-11 03:37:00,0.69558,0.69558,0.69535,0.69544,101499999.0
2005-01-11 03:38:00,0.69546,0.69573,0.69546,0.69573,43600001.0
2005-01-11 03:39:00,0.69573,0.69573,0.69545,0.6955,49200000.0
2005-01-11 03:40:00,0.69546,0.69557,0.69544,0.69552,114100002.0
2005-01-11 03:41:00,0.69536,0.69582,0.69534,0.69582,77000001.0
2005-01-11 03:42:00,0.69552,0.69576,0.69552,0.69576,91500001.0
2005-01-11 03:43:00,0.69584,0.69592,0.69574,0.69578,128699999.0
2005-01-11 03:44:00,0.69589,0.69593,0.69568,0.69578,118800000.0
2005-01-11 03:45:00,0.69559,0.69587,0.69543,0.69587,99200000.0
2005-01-11 03:46:00,0.69596,0.69604,0.69563,0.69577,122300002.0
2005-01-11 03:47:00,0.69585,0.69607,0.69585,0.69598,59600000.0
2005-01-11 03:48:00,0.69595,0.69611,0.6959,0.6959,109100000.0
2005-01-11 03:49:00,0.69605,0.69605,0.69587,0.69602,68100000.0
2005-01-11 03:50:00,0.69604,0.69623,0.69595,0.69595,80200002.0
2005-01-11 03:51:00,0.6959,0.69622,0.6959,0.69598,105900000.0
2005-01-11 03:52:00,0.69593,0.69623,0.69591,0.69623,65900002.0
2005-01-11 03:53:00,0.69583,0.69583,0.69568,0.69569,58500001.0
2005-01-11 03:54:00,0.69553,0.69612,0.69553,0.69612,81099997.0
2005-01-11 03:55:00,0.69609,0.69615,0.69593,0.69593,129900000.0
2005-01-11 03:56:00,0.69584,0.69584,0.69551,0.69563,63799999.0
2005-01-11 03:57:00,0.69577,0.69584,0.69561,0.69573,128100000.0
2005-01-11 03:58:00,0.69548,0.69585,0.69537,0.6958,141399997.0
2005-01-11 03:59:00,0.69589,0.69614,0.69589,0.69593,74100000.0
2005-01-11 04:00:00,0.69588,0.69618,0.69588,0.69618,60700000.0
2005-01-11 04:01:00,0.6958,0.6958,0.69553,0.69564,76800001.0
2005-01-11 04:02:00,0.69566,0.69588,0.69566,0.69578,83800000.0
2005-01-11 04:03:00,0.69579,0.69615,0.69562,0.69562,104200000.0
2005-01-11 04:04:00,0.69569,0.69618,0.69569,0.69618,86799999.0
2005-01-11 04:05:00,0.69601,0.69619,0.69591,0.69592,66000000.0
2005-01-11 04:06:00,0.69599,0.69609,0.6959,0.69601,114500001.0
2005-01-11 04:07:00,0.69628,0.69628,0.69601,0.69607,86200000.0
2005-01-11 04:08:00,0.69613,0.69618,0.69591,0.69618,103700000.0
2005-01-11 04:09:00,0.69624,0.69624,0.69575,0.6959,106200001.0
2005-01-11 04:10:00,0.69563,0.69587,0.6955,0.69561,110799999.0
2005-01-11 04:11:00,0.69581,0.69582,0.69549,0.69549,59400001.0
2005-01-11 04:12:00,0.6955,0.69562,0.69522,0.69562,80500001.0
2005-01-11 04:13:00,0.69575,0.69622,0.69563,0.69618,131600001.0
2005-01-11 04:14:00,0.69644,0.69644,0.6957,0.6957,94800000.0
2005-01-11 04:15:00,0.69551,0.69594,0.69551,0.69584,120000000.0
2005-01-11 04:16:00,0.69571,0.69595,0.69567,0.69584,92399997.0
2005-01-11 04:17:00,0.69585,0.69585,0.69552,0.69575,128700000.0
2005-01-11 04:18:00,0.69573,0.69573,0.69552,0.6957,69600001.0
2005-01-11 04:19:00,0.69566,0.69592,0.69542,0.69542,106899999.0
2005-01-11 04:20:00,0.69553,0.69594,0.69553,0.69594,11600000.0
2005-01-11 04:21:00,0.69607,0.69607,0.69578,0.69578,130700000.0
2005-01-11 04:22:00,0.69572,0.69577,0.69547,0.69547,103800000.0
2005-01-11 04:23:00,0.69529,0.69563,0.69529,0.69552,48700000.0
2005-01-11 04:24:00,0.69543,0.69569,0.69524,0.69564,57400000.0
2005-01-11 04:25:00,0.69585,0.6959,0.69585,0.6959,34800000.0
2005-01-11 04:26:00,0.69587,0.69587,0.6955,0.69553,67899999.0
2005-01-11 04:27:00,0.69562,0.69572,0.69551,0.69563,89500000.0
2005-01-11 04:28:00,0.69585,0.69585,0.69555,0.69572,162299998.0
2005-01-11 04:29:00,0.69571,0.69598,0.6957,0.69572,114800000.0
2005-01-11 04:30:00,0.69578,0.69597,0.69576,0.6959,120200000.0
2005-01-11 04:31:00,0.69573,0.69613,0.69573,0.69595,120099998.0
2005-01-11 04:32:00,0.69572,0.696,0.6957,0.6957,87500001.0
2005-01-11 04:33:00,0.69592,0.69598,0.69548,0.69548,93800001.0
2005-01-11 04:34:00,0.69545,0.69563,0.69515,0.69515,125400000.0
2005-01-11 04:35:00,0.69449,0.69544,0.69449,0.69544,66100000.0
2005-01-11 04:36:00,0.69521,0.69559,0.69505,0.69559,81200000.0
2005-01-11 04:37:00,0.69554,0.69588,0.69554,0.69564,100299998.0
2005-01-11 04:38:00,0.69538,0.69573,0.69524,0.69573,86900000.0
2005-01-11 04:39:00,0.6956,0.69586,0.69556,0.69562,69699999.0
2005-01-11 04:40:00,0.6956,0.69565,0.69534,0.69534,94200000.0
2005-01-11 04:41:00,0.69542,0.69549,0.69505,0.69533,106500000.0
2005-01-11 04:42:00,0.69555,0.69568,0.69539,0.6955,142999999.0
2005-01-11 04:43:00,0.69547,0.69553,0.69534,0.69551,72900001.0
2005-01-11 04:44:00,0.69541,0.69563,0.69533,0.6954,130599999.0
2005-01-11 04:45:00,0.69531,0.69543,0.69515,0.69515,121200001.0
2005-01-11 04:46:00,0.6951,0.69551,0.6951,0.69535,110200000.0
2005-01-11 04:47:00,0.69565,0.69565,0.6953,0.6953,103600001.0
2005-01-11 04:48:00,0.69538,0.69565,0.69525,0.69565,120799999.0
2005-01-11 04:49:00,0.69544,0.69557,0.69526,0.69537,103100000.0
2005-01-11 04:50:00,0.69528,0.69548,0.69505,0.69548,103300002.0
2005-01-11 04:51:00,0.69508,0.69525,0.69495,0.69524,57300000.0
2005-01-11 04:52:00,0.69522,0.69528,0.69492,0.69528,66699999.0
2005-01-11 04:53:00,0.6952,0.69543,0.69519,0.69543,49000000.0
2005-01-11 04:54:00,0.69514,0.69549,0.69502,0.69549,71500001.0
2005-01-11 04:55:00,0.69514,0.69525,0.69496,0.69522,130800000.0
2005-01-11 04:56:00,0.69531,0.69549,0.69526,0.69537,111600001.0
2005-01-11 04:57:00,0.69545,0.69549,0.69493,0.69524,95700000.0
2005-01-11 04:58:00,0.69528,0.69562,0.69528,0.69544,94900001.0
2005-01-11 04:59:00,0.69549,0.69586,0.69549,0.69567,121099997.0
2005-01-11 05:00:00,0.69545,0.69549,0.69527,0.69549,42300001.0
2005-01-11 05:01:00,0.6953,0.69541,0.69514,0.69532,57400000.0
2005-01-11 05:02:00,0.69541,0.69545,0.69516,0.6953,112499998.0
2005-01-11 05:03:00,0.69532,0.69532,0.69495,0.69507,87800000.0
2005-01-11 05:04:00,0.6952,0.69534,0.6948,0.69534,121399999.0
2005-01-11 05:05:00,0.69507,0.69526,0.6949,0.6949,63400000.0
2005-01-11 05:06:00,0.69495,0.69505,0.69473,0.69473,80499999.0
2005-01-11 05:07:00,0.69501,0.69506,0.69493,0.69504,134700002.0
2005-01-11 05:08:00,0.695,0.69512,0.69426,0.69448,153499998.0
2005-01-11 05:09:00,0.69482,0.69511,0.6946,0.69484,49000000.0
2005-01-11 05:10:00,0.69499,0.69511,0.69499,0.69511,22300000.0
2005-01-11 05:11:00,0.69476,0.69522,0.69476,0.69509,97100000.0
2005-01-11 05:12:00,0.69492,0.69495,0.69471,0.69495,97800001.0
2005-01-11 05:13:00,0.69474,0.6948,0.69451,0.6948,90999999.0
2005-01-11 05:14:00,0.69507,0.69551,0.69507,0.69524,68600000.0
2005-01-11 05:15:00,0.69487,0.69514,0.69473,0.69473,46100000.0
2005-01-11 05:16:00,0.69489,0.69515,0.69489,0.69493,93200000.0
2005-01-11 05:17:00,0.695,0.6953,0.695,0.6953,131899998.0
2005-01-11 05:18:00,0.69525,0.69528,0.69503,0.69524,54700000.0
2005-01-11 05:19:00,0.69486,0.6951,0.69486,0.69507,48700001.0
2005-01-11 05:20:00,0.69472,0.69503,0.69468,0.69503,98200000.0
2005-01-11 05:21:00,0.69478,0.695,0.69463,0.69492,125500000.0
2005-01-11 05:22:00,0.6949,0.69515,0.69486,0.69515,118200000.0
2005-01-11 05:23:00,0.69491,0.69536,0.69475,0.69493,65000000.0
2005-01-11 05:24:00,0.69483,0.69519,0.69478,0.69519,73099999.0
2005-01-11 05:25:00,0.69515,0.69528,0.69496,0.69528,171699997.0
2005-01-11 05:26:00,0.69488,0.69488,0.69464,0.69488,126800000.0
2005-01-11 05:27:00,0.69526,0.69531,0.69499,0.69531,48400000.0
2005-01-11 05:28:00,0.69545,0.69547,0.69497,0.69518,117699999.0
2005-01-11 05:29:00,0.69542,0.69548,0.69519,0.69544,81600000.0
2005-01-11 05:30:00,0.69508,0.69532,0.69508,0.69528,68500000.0
2005-01-11 05:31:00,0.69519,0.69549,0.69519,0.69543,59800000.0
2005-01-11 05:32:00,0.69536,0.6956,0.69536,0.6955,58200000.0
2005-01-11 05:33:00,0.69531,0.69551,0.6952,0.6952,155199997.0
2005-01-11 05:34:00,0.69548,0.69548,0.69523,0.69537,83100000.0
2005-01-11 05:35:00,0.69555,0.69555,0.69522,0.69522,112400000.0
2005-01-11 05:36:00,0.69554,0.69554,0.69518,0.69551,110099997.0
2005-01-11 05:37:00,0.69528,0.69555,0.69522,0.69531,98800000.0
2005-01-11 05:38:00,0.69525,0.69525,0.69513,0.69524,102700000.0
2005-01-11 05:39:00,0.69497,0.6953,0.69497,0.69519,104700000.0
2005-01-11 05:40:00,0.69538,0.69538,0.6949,0.69505,54400000.0
2005-01-11 05:41:00,0.69488,0.69526,0.69488,0.69519,101600002.0
2005-01-11 05:42:00,0.69528,0.69528,0.69492,0.69522,53400000.0
2005-01-11 05:43:00,0.69517,0.69525,0.69499,0.69519,120399999.0
2005-01-11 05:44:00,0.69498,0.695,0.69471,0.69487,80500000.0
2005-01-11 05:45:00,0.69497,0.69532,0.69486,0.69532,78800000.0
2005-01-11 05:46:00,0.69505,0.69511,0.69503,0.69506,100500000.0
2005-01-11 05:47:00,0.69493,0.69512,0.69493,0.69496,57400000.0
2005-01-11 05:48:00,0.69513,0.69513,0.69489,0.6951,83900000.0
2005-01-11 05:49:00,0.6953,0.69535,0.69495,0.69508,190099999.0
2005-01-11 05:50:00,0.69505,0.6952,0.69498,0.69516,120000002.0
2005-01-11 05:51:00,0.69495,0.69513,0.69495,0.695,65900000.0
2005-01-11 05:52:00,0.69527,0.69527,0.69503,0.69508,97300000.0
2005-01-11 05:53:00,0.69504,0.6952,0.69496,0.69507,111999998.0
2005-01-11 05:54:00,0.69527,0.69527,0.695,0.69502,67300000.0
2005-01-11 05:55:00,0.69501,0.69525,0.69491,0.69523,74700000.0
2005-01-11 05:56:00,0.69486,0.69529,0.69478,0.69529,84400000.0
2005-01-11 05:57:00,0.69496,0.69527,0.69496,0.69517,93999999.0
2005-01-11 05:58:00,0.69497,0.69518,0.69495,0.69495,100800000.0
2005-01-11 05:59:00,0.69494,0.69531,0.69494,0.69506,87800001.0
2005-01-11 06:00:00,0.69499,0.69531,0.69493,0.69508,101500002.0
2005-01-11 06:01:00,0.69521,0.69525,0.69501,0.69525,76000000.0
2005-01-11 06:02:00,0.69513,0.69541,0.69506,0.69541,80299999.0
2005-01-11 06:03:00,0.69541,0.69541,0.69507,0.69528,85100000.0
2005-01-11 06:04:00,0.69534,0.69543,0.69529,0.6954,63700000.0
2005-01-11 06:05:00,0.69557,0.69557,0.69537,0.69552,157500001.0
2005-01-11 06:06:00,0.69524,0.69546,0.69511,0.69546,101200000.0
2005-01-11 06:07:00,0.69552,0.69565,0.69542,0.69552,117499999.0
2005-01-11 06:08:00,0.69535,0.69563,0.69535,0.69561,103700000.0
2005-01-11 06:09:00,0.69553,0.69553,0.69518,0.69535,104599999.0
2005-01-11 06:10:00,0.69529,0.69547,0.69516,0.69547,105200001.0
2005-01-11 06:11:00,0.69513,0.69524,0.69504,0.69516,118600001.0
2005-01-11 06:12:00,0.69518,0.69518,0.6949,0.6949,83200002.0
2005-01-11 06:13:00,0.69501,0.69539,0.69501,0.69539,31100000.0
2005-01-11 06:14:00,0.6951,0.69549,0.6951,0.69549,72300000.0
2005-01-11 06:15:00,0.69524,0.69529,0.69506,0.69506,58999999.0
2005-01-11 06:16:00,0.69477,0.69501,0.6947,0.69501,122399999.0
2005-01-11 06:17:00,0.6949,0.69529,0.69488,0.69529,96000000.0
2005-01-11 06:18:00,0.69488,0.69526,0.69486,0.69509,123900000.0
2005-01-11 06:19:00,0.69508,0.69515,0.695,0.69504,101600000.0
2005-01-11 06:20:00,0.69509,0.69531,0.69504,0.69504,91799998.0
2005-01-11 06:21:00,0.69488,0.69508,0.69482,0.69508,108300003.0
2005-01-11 06:22:00,0.69479,0.69503,0.69479,0.6948,90000000.0
2005-01-11 06:23:00,0.69472,0.69502,0.69455,0.69502,62800001.0
2005-01-11 06:24:00,0.69478,0.69503,0.69464,0.69503,99700000.0
2005-01-11 06:25:00,0.69502,0.69504,0.69484,0.69504,72900000.0
2005-01-11 06:26:00,0.69493,0.69524,0.69491,0.69524,63800000.0
2005-01-11 06:27:00,0.69504,0.69512,0.6948,0.69501,105800000.0
2005-01-11 06:28:00,0.69499,0.69515,0.69495,0.69515,51900000.0
2005-01-11 06:29:00,0.6952,0.69557,0.695,0.69531,81800000.0
2005-01-11 06:30:00,0.69529,0.69542,0.69523,0.69542,116599999.0
2005-01-11 06:31:00,0.69514,0.69544,0.69514,0.69539,184599999.0
2005-01-11 06:32:00,0.69528,0.69546,0.69515,0.69546,122899998.0
2005-01-11 06:33:00,0.69506,0.69536,0.69506,0.69527,87000002.0
2005-01-11 06:34:00,0.6953,0.69543,0.69516,0.69516,56899998.0
2005-01-11 06:35:00,0.69501,0.69529,0.69501,0.69529,68600000.0
2005-01-11 06:36:00,0.69518,0.69554,0.69518,0.6955,68599999.0
2005-01-11 06:37:00,0.69555,0.69555,0.69548,0.69555,74100001.0
2005-01-11 06:38:00,0.69557,0.69557,0.69531,0.69538,87100002.0
2005-01-11 06:39:00,0.69527,0.69565,0.69524,0.69565,113300000.0
2005-01-11 06:40:00,0.6956,0.6956,0.69526,0.69534,93500000.0
2005-01-11 06:41:00,0.69536,0.69536,0.69508,0.69508,61000002.0
2005-01-11 06:42:00,0.69496,0.69538,0.69496,0.6953,53400001.0
2005-01-11 06:43:00,0.69517,0.69544,0.69499,0.69544,80500000.0
2005-01-11 06:44:00,0.69544,0.69544,0.69501,0.6951,156099999.0
2005-01-11 06:45:00,0.69484,0.6951,0.69478,0.6951,160799998.0
2005-01-11 06:46:00,0.69517,0.69538,0.69494,0.69494,91599999.0
2005-01-11 06:47:00,0.69541,0.69566,0.69534,0.69534,120100000.0
2005-01-11 06:48:00,0.69566,0.69566,0.69538,0.69552,70900000.0
2005-01-11 06:49:00,0.69554,0.69564,0.69521,0.69556,179800002.0
2005-01-11 06:50:00,0.69559,0.69559,0.69528,0.69528,57399999.0
2005-01-11 06:51:00,0.69526,0.6954,0.6951,0.6954,59800000.0
2005-01-11 06:52:00,0.69541,0.69559,0.69534,0.69559,216399999.0
2005-01-11 06:53:00,0.69559,0.69577,0.6953,0.69556,89400000.0
2005-01-11 06:54:00,0.69564,0.69581,0.69559,0.69559,80800001.0
2005-01-11 06:55:00,0.69569,0.69587,0.69569,0.69578,101100000.0
2005-01-11 06:56:00,0.69574,0.6958,0.69566,0.69575,109700002.0
2005-01-11 06:57:00,0.69607,0.69607,0.69564,0.69575,42800000.0
2005-01-11 06:58:00,0.69569,0.69583,0.69564,0.69573,105800000.0
2005-01-11 06:59:00,0.69558,0.69583,0.69557,0.69562,110700000.0
2005-01-11 07:00:00,0.69558,0.69563,0.69542,0.69552,65400000.0
2005-01-11 07:01:00,0.69531,0.69551,0.69527,0.69539,149399998.0
2005-01-11 07:02:00,0.69532,0.69532,0.69512,0.69531,99500000.0
2005-01-11 07:03:00,0.69544,0.6956,0.69537,0.69553,106899999.0
2005-01-11 07:04:00,0.69542,0.6955,0.69516,0.69542,152499998.0
2005-01-11 07:05:00,0.69554,0.69564,0.69533,0.69533,54600000.0
2005-01-11 07:06:00,0.69534,0.69563,0.69529,0.69563,111900001.0
2005-01-11 07:07:00,0.69551,0.69556,0.69536,0.69552,105400000.0
2005-01-11 07:08:00,0.69571,0.69576,0.69548,0.69569,122500001.0
2005-01-11 07:09:00,0.69567,0.69579,0.69565,0.69573,127100000.0
2005-01-11 07:10:00,0.69562,0.69562,0.69536,0.69539,138000001.0
2005-01-11 07:11:00,0.69561,0.69568,0.69539,0.69556,99799999.0
2005-01-11 07:12:00,0.69577,0.69577,0.69559,0.6956,38200000.0
2005-01-11 07:13:00,0.69566,0.69571,0.69563,0.69569,54900000.0
2005-01-11 07:14:00,0.69542,0.69572,0.69542,0.69572,67100000.0
2005-01-11 07:15:00,0.69552,0.69573,0.6955,0.69573,68899999.0
2005-01-11 07:16:00,0.69576,0.69576,0.69558,0.69558,68499999.0
2005-01-11 07:17:00,0.6957,0.69583,0.69563,0.69563,66300000.0
2005-01-11 07:18:00,0.69567,0.69575,0.6954,0.6955,130900001.0
2005-01-11 07:19:00,0.69586,0.69606,0.69546,0.69593,110800000.0
2005-01-11 07:20:00,0.69601,0.69601,0.69586,0.69591,48300000.0
2005-01-11 07:21:00,0.69558,0.69578,0.69552,0.69573,146700001.0
2005-01-11 07:22:00,0.69587,0.69598,0.69587,0.69598,23100000.0
2005-01-11 07:23:00,0.69567,0.69582,0.69549,0.69549,67300001.0
2005-01-11 07:24:00,0.69524,0.69552,0.69521,0.69552,80199998.0
2005-01-11 07:25:00,0.69565,0.69565,0.69538,0.69538,107899999.0
2005-01-11 07:26:00,0.69574,0.69574,0.69541,0.69541,44300000.0
2005-01-11 07:27:00,0.69552,0.69567,0.69552,0.69557,48500000.0
2005-01-11 07:28:00,0.69569,0.69569,0.69566,0.69566,39800000.0
2005-01-11 07:29:00,0.69548,0.69557,0.69527,0.69539,105799999.0
2005-01-11 07:30:00,0.69526,0.69553,0.69526,0.69551,74499999.0
2005-01-11 07:31:00,0.69528,0.69566,0.69526,0.69566,78100000.0
2005-01-11 07:32:00,0.6957,0.6957,0.69531,0.6954,93800000.0
2005-01-11 07:33:00,0.69541,0.6956,0.69529,0.6956,84600002.0
2005-01-11 07:34:00,0.69538,0.69571,0.69538,0.69544,71499999.0
2005-01-11 07:35:00,0.69526,0.69549,0.69526,0.69546,51400002.0
2005-01-11 07:36:00,0.69558,0.69558,0.69531,0.69542,40700000.0
2005-01-11 07:37:00,0.69537,0.69552,0.69526,0.69552,97100002.0
2005-01-11 07:38:00,0.69567,0.69575,0.69551,0.69551,90900001.0
2005-01-11 07:39:00,0.69565,0.69573,0.69554,0.69554,88799999.0
2005-01-11 07:40:00,0.69562,0.6959,0.69556,0.6959,88800001.0
2005-01-11 07:41:00,0.69569,0.69572,0.69537,0.69546,71599999.0
2005-01-11 07:42:00,0.69555,0.69577,0.69555,0.69558,77300001.0
2005-01-11 07:43:00,0.69553,0.6958,0.69547,0.6956,164900000.0
2005-01-11 07:44:00,0.69588,0.69593,0.69547,0.69548,123999998.0
2005-01-11 07:45:00,0.69565,0.69571,0.69482,0.69482,132499999.0
2005-01-11 07:46:00,0.69551,0.69583,0.69551,0.69578,86899998.0
2005-01-11 07:47:00,0.69597,0.69597,0.69552,0.69564,79100000.0
2005-01-11 07:48:00,0.69567,0.69596,0.69567,0.69596,62300001.0
2005-01-11 07:49:00,0.69598,0.6962,0.69581,0.6962,131200002.0
2005-01-11 07:50:00,0.69578,0.69597,0.69569,0.6958,108099998.0
2005-01-11 07:51:00,0.69577,0.69598,0.69577,0.69585,171600002.0
2005-01-11 07:52:00,0.69608,0.69608,0.69581,0.696,53300000.0
2005-01-11 07:53:00,0.69598,0.6962,0.69593,0.69616,53700000.0
2005-01-11 07:54:00,0.69615,0.69615,0.69576,0.6959,115200000.0
2005-01-11 07:55:00,0.69582,0.69582,0.69526,0.69557,148299999.0
2005-01-11 07:56:00,0.69559,0.69575,0.69559,0.69575,37500000.0
2005-01-11 07:57:00,0.69575,0.69581,0.69552,0.69578,55900000.0
2005-01-11 07:58:00,0.69579,0.69587,0.69566,0.69566,51299999.0
2005-01-11 07:59:00,0.69565,0.69585,0.69549,0.69585,74499999.0
2005-01-11 08:00:00,0.69558,0.69611,0.69558,0.69596,103700000.0
2005-01-11 08:01:00,0.6959,0.69601,0.69558,0.69601,82100000.0
2005-01-11 08:02:00,0.6959,0.69606,0.69577,0.69599,77700000.0
2005-01-11 08:03:00,0.69589,0.69612,0.69589,0.69612,90799998.0
2005-01-11 08:04:00,0.69611,0.69611,0.69595,0.69595,81299999.0
2005-01-11 08:05:00,0.69596,0.69622,0.69585,0.69605,86100000.0
2005-01-11 08:06:00,0.69606,0.69631,0.69599,0.69631,114900001.0
2005-01-11 08:07:00,0.69584,0.69622,0.69584,0.69606,85200000.0
2005-01-11 08:08:00,0.6958,0.69597,0.69572,0.69595,110799999.0
2005-01-11 08:09:00,0.69599,0.69612,0.69587,0.69604,161199999.0
2005-01-11 08:10:00,0.69607,0.69638,0.69601,0.69638,57400000.0
2005-01-11 08:11:00,0.69607,0.69636,0.69607,0.69616,86200000.0
2005-01-11 08:12:00,0.69605,0.69622,0.69598,0.69612,98800001.0
2005-01-11 08:13:00,0.69624,0.69634,0.69624,0.69628,70200000.0
2005-01-11 08:14:00,0.69639,0.6964,0.69614,0.6964,104600000.0
2005-01-11 08:15:00,0.69631,0.69631,0.69624,0.69624,49400000.0
2005-01-11 08:16:00,0.69637,0.69639,0.69622,0.69622,50800000.0
2005-01-11 08:17:00,0.69636,0.69636,0.6962,0.6962,42300000.0
2005-01-11 08:18:00,0.69639,0.69639,0.69628,0.69628,97700000.0
2005-01-11 08:19:00,0.69621,0.69632,0.69621,0.69632,77800002.0
2005-01-11 08:20:00,0.69608,0.69608,0.6958,0.69598,160800001.0
2005-01-11 08:21:00,0.69586,0.69586,0.69544,0.69544,47000000.0
2005-01-11 08:22:00,0.69593,0.69593,0.6957,0.6957,122500001.0
2005-01-11 08:23:00,0.69582,0.69582,0.69562,0.69562,17500000.0
2005-01-11 08:24:00,0.69585,0.69615,0.69585,0.69615,58100000.0
2005-01-11 08:25:00,0.69602,0.69628,0.69593,0.69628,186899998.0
2005-01-11 08:26:00,0.69633,0.69674,0.69633,0.6967,32200000.0
2005-01-11 08:27:00,0.69658,0.69674,0.6964,0.69662,78900000.0
2005-01-11 08:28:00,0.69636,0.69636,0.69611,0.69629,80400000.0
2005-01-11 08:29:00,0.69614,0.6962,0.69598,0.69607,143400000.0
2005-01-11 08:30:00,0.69616,0.69618,0.69576,0.69576,114300000.0
2005-01-11 08:31:00,0.69588,0.69604,0.69569,0.69604,56199999.0
2005-01-11 08:32:00,0.69616,0.69616,0.69589,0.696,71500000.0
2005-01-11 08:33:00,0.69606,0.69612,0.69581,0.69612,91599998.0
2005-01-11 08:34:00,0.69611,0.69612,0.69592,0.69605,101200001.0
2005-01-11 08:35:00,0.69621,0.69621,0.69603,0.69609,67200000.0
2005-01-11 08:36:00,0.69593,0.69623,0.69593,0.69608,92999999.0
2005-01-11 08:37:00,0.6961,0.69618,0.69593,0.69593,74800001.0
2005-01-11 08:38:00,0.69601,0.69601,0.69584,0.69594,78400001.0
2005-01-11 08:39:00,0.69586,0.69604,0.69582,0.69586,90499999.0
2005-01-11 08:40:00,0.69598,0.69622,0.69598,0.6962,63799999.0
2005-01-11 08:41:00,0.6961,0.69641,0.69601,0.69641,42400000.0
2005-01-11 08:42:00,0.69638,0.69638,0.69605,0.69613,140400001.0
2005-01-11 08:43:00,0.69603,0.69613,0.69577,0.69577,176899997.0
2005-01-11 08:44:00,0.6959,0.69594,0.69542,0.69542,62800000.0
2005-01-11 08:45:00,0.6956,0.69572,0.6956,0.69572,40600001.0
2005-01-11 08:46:00,0.69589,0.6959,0.69576,0.69582,85200000.0
2005-01-11 08:47:00,0.6959,0.69591,0.69567,0.69567,104700002.0
2005-01-11 08:48:00,0.69564,0.6958,0.69564,0.69569,65299999.0
2005-01-11 08:49:00,0.69572,0.69586,0.6955,0.6955,158100000.0
2005-01-11 08:50:00,0.6954,0.69546,0.69536,0.6954,63700000.0
2005-01-11 08:51:00,0.69545,0.69564,0.69545,0.69547,81399999.0
2005-01-11 08:52:00,0.69555,0.69568,0.69539,0.69568,67600001.0
2005-01-11 08:53:00,0.69561,0.6957,0.69551,0.6957,85900001.0
2005-01-11 08:54:00,0.69573,0.69573,0.69532,0.69567,127500002.0
2005-01-11 08:55:00,0.69586,0.69586,0.69562,0.69562,91500002.0
2005-01-11 08:56:00,0.69587,0.69588,0.69554,0.69554,76500000.0
2005-01-11 08:57:00,0.6956,0.69591,0.69555,0.69591,87400000.0
2005-01-11 08:58:00,0.69593,0.69593,0.69549,0.6955,85599999.0
2005-01-11 08:59:00,0.69562,0.69565,0.69561,0.69563,119599999.0
2005-01-11 09:00:00,0.69564,0.69577,0.69548,0.69571,109100001.0
2005-01-11 09:01:00,0.69575,0.69579,0.69555,0.69564,77300000.0
2005-01-11 09:02:00,0.69576,0.69576,0.69543,0.69552,75700000.0
2005-01-11 09:03:00,0.69574,0.69576,0.69566,0.69576,42700000.0
2005-01-11 09:04:00,0.69571,0.69583,0.69556,0.69556,79700000.0
2005-01-11 09:05:00,0.69554,0.69572,0.69547,0.69555,139099997.0
2005-01-11 09:06:00,0.69542,0.69558,0.69526,0.69557,170800001.0
2005-01-11 09:07:00,0.69544,0.69574,0.69537,0.69564,111599999.0
2005-01-11 09:08:00,0.69561,0.69579,0.69559,0.69579,50300000.0
2005-01-11 09:09:00,0.69572,0.69578,0.69552,0.69552,91500001.0
2005-01-11 09:10:00,0.69565,0.69578,0.69554,0.69573,99899999.0
2005-01-11 09:11:00,0.69572,0.69591,0.69561,0.69561,60099999.0
2005-01-11 09:12:00,0.69574,0.69589,0.69574,0.69589,37499999.0
2005-01-11 09:13:00,0.69607,0.6962,0.69598,0.69617,64800000.0
2005-01-11 09:14:00,0.69633,0.69657,0.69627,0.69657,115199999.0
2005-01-11 09:15:00,0.69703,0.6974,0.69693,0.69718,91700000.0
2005-01-11 09:16:00,0.6973,0.69767,0.6973,0.69749,183299998.0
2005-01-11 09:17:00,0.69745,0.69784,0.69745,0.69752,117899999.0
2005-01-11 09:18:00,0.6976,0.69767,0.69745,0.69751,104400001.0
2005-01-11 09:19:00,0.69742,0.69793,0.69742,0.69793,32600000.0
2005-01-11 09:20:00,0.69803,0.69814,0.69779,0.69783,48200000.0
2005-01-11 09:21:00,0.69781,0.69796,0.69768,0.69784,126000000.0
2005-01-11 09:22:00,0.69791,0.69793,0.69765,0.69787,76400000.0
2005-01-11 09:23:00,0.69765,0.69769,0.69755,0.69766,102600000.0
2005-01-11 09:24:00,0.69728,0.69756,0.69728,0.69743,111999998.0
2005-01-11 09:25:00,0.69753,0.69769,0.69748,0.69748,102100000.0
2005-01-11 09:26:00,0.69744,0.69748,0.69725,0.69748,87699998.0
2005-01-11 09:27:00,0.69742,0.6977,0.69742,0.69755,79299997.0
2005-01-11 09:28:00,0.69755,0.69765,0.69727,0.69727,53200000.0
2005-01-11 09:29:00,0.69758,0.69778,0.69733,0.69778,127400001.0
2005-01-11 09:30:00,0.69765,0.69791,0.69765,0.69788,98800000.0
2005-01-11 09:31:00,0.69781,0.69786,0.69766,0.69786,89500000.0
2005-01-11 09:32:00,0.69763,0.69768,0.69744,0.69768,85900000.0
2005-01-11 09:33:00,0.69762,0.69781,0.69762,0.69781,82999999.0
2005-01-11 09:34:00,0.69784,0.69839,0.69784,0.69838,52400000.0
2005-01-11 09:35:00,0.69833,0.69852,0.69833,0.69845,103900001.0
2005-01-11 09:36:00,0.69831,0.69854,0.69825,0.6984,127100000.0
2005-01-11 09:37:00,0.69853,0.69853,0.69818,0.69818,55000000.0
2005-01-11 09:38:00,0.69824,0.69831,0.69814,0.69827,83600002.0
2005-01-11 09:39:00,0.69831,0.69857,0.69825,0.69827,97699999.0
2005-01-11 09:40:00,0.69806,0.6982,0.69802,0.69813,89000000.0
2005-01-11 09:41:00,0.69792,0.69806,0.6977,0.6977,76200000.0
2005-01-11 09:42:00,0.69764,0.69801,0.69764,0.69774,76299999.0
2005-01-11 09:43:00,0.69762,0.69781,0.69761,0.69767,98900001.0
2005-01-11 09:44:00,0.69757,0.69795,0.69757,0.69794,76700000.0
2005-01-11 09:45:00,0.69812,0.69824,0.69807,0.69813,141399998.0
2005-01-11 09:46:00,0.69818,0.69854,0.69818,0.69835,91399998.0
2005-01-11 09:47:00,0.69844,0.69853,0.69827,0.69839,108600000.0
2005-01-11 09:48:00,0.6982,0.69843,0.69813,0.69843,53400000.0
2005-01-11 09:49:00,0.69838,0.69863,0.69838,0.69863,69299999.0
2005-01-11 09:50:00,0.69869,0.69879,0.69841,0.69843,106999997.0
2005-01-11 09:51:00,0.69838,0.69851,0.69826,0.69842,169099997.0
2005-01-11 09:52:00,0.69828,0.69854,0.69828,0.6985,109300001.0
2005-01-11 09:53:00,0.69832,0.6985,0.69832,0.69845,71600000.0
2005-01-11 09:54:00,0.6983,0.69852,0.6983,0.69851,62000000.0
2005-01-11 09:55:00,0.69818,0.69838,0.69811,0.69831,69400000.0
2005-01-11 09:56:00,0.69825,0.69847,0.69825,0.69835,57200000.0
2005-01-11 09:57:00,0.69823,0.69842,0.69823,0.69842,77800000.0
2005-01-11 09:58:00,0.6982,0.6982,0.69806,0.69808,86099999.0
2005-01-11 09:59:00,0.69816,0.69827,0.6981,0.69827,54200000.0
2005-01-11 10:00:00,0.69821,0.69824,0.69814,0.69823,79399999.0
2005-01-11 10:01:00,0.69795,0.69797,0.69761,0.69789,79700001.0
2005-01-11 10:02:00,0.69789,0.69807,0.69786,0.69786,85599999.0
2005-01-11 10:03:00,0.69779,0.69807,0.69778,0.69785,86699999.0
2005-01-11 10:04:00,0.69781,0.69788,0.69767,0.69788,64400000.0
2005-01-11 10:05:00,0.69791,0.69805,0.6977,0.698,119600000.0
2005-01-11 10:06:00,0.69806,0.6982,0.69798,0.6982,82799999.0
2005-01-11 10:07:00,0.698,0.69822,0.69798,0.69817,77299999.0
2005-01-11 10:08:00,0.69797,0.69825,0.69797,0.69815,114100000.0
2005-01-11 10:09:00,0.69798,0.69819,0.69786,0.69816,128399996.0
2005-01-11 10:10:00,0.69834,0.69841,0.69817,0.69817,76700000.0
2005-01-11 10:11:00,0.69832,0.69853,0.69824,0.69853,115400002.0
2005-01-11 10:12:00,0.6984,0.6984,0.69803,0.69825,116900002.0
2005-01-11 10:13:00,0.69818,0.6984,0.69818,0.6984,71700000.0
2005-01-11 10:14:00,0.69829,0.69838,0.69816,0.69833,77800000.0
2005-01-11 10:15:00,0.69825,0.69835,0.69807,0.69826,104800000.0
2005-01-11 10:16:00,0.69839,0.69844,0.69814,0.69844,131800001.0
2005-01-11 10:17:00,0.698,0.69841,0.698,0.69841,86800000.0
2005-01-11 10:18:00,0.69813,0.69842,0.69813,0.69829,76300000.0
2005-01-11 10:19:00,0.69824,0.69824,0.69799,0.69802,75099997.0
2005-01-11 10:20:00,0.69808,0.69808,0.69793,0.69806,120300000.0
2005-01-11 10:21:00,0.69797,0.6982,0.69797,0.69805,62700000.0
2005-01-11 10:22:00,0.69786,0.69799,0.69785,0.6979,97599999.0
2005-01-11 10:23:00,0.69782,0.69791,0.69776,0.69779,93400000.0
2005-01-11 10:24:00,0.69768,0.69797,0.69768,0.69797,98799998.0
2005-01-11 10:25:00,0.69792,0.698,0.69774,0.69774,44600000.0
2005-01-11 10:26:00,0.6975,0.69783,0.6975,0.69777,118100002.0
2005-01-11 10:27:00,0.69777,0.69777,0.6972,0.69743,152200000.0
2005-01-11 10:28:00,0.69743,0.69767,0.69743,0.69767,89600001.0
2005-01-11 10:29:00,0.69793,0.698,0.69768,0.69798,161200002.0
2005-01-11 10:30:00,0.69798,0.69798,0.69788,0.6979,105199999.0
2005-01-11 10:31:00,0.69787,0.698,0.69776,0.69797,73100000.0
2005-01-11 10:32:00,0.69796,0.69796,0.69786,0.69791,95199999.0
2005-01-11 10:33:00,0.69795,0.698,0.69785,0.69785,121899998.0
2005-01-11 10:34:00,0.69785,0.6979,0.69775,0.6979,59800001.0
2005-01-11 10:35:00,0.69793,0.69799,0.69757,0.69763,104600000.0
2005-01-11 10:36:00,0.69764,0.69767,0.69743,0.69755,145999998.0
2005-01-11 10:37:00,0.69757,0.69766,0.69753,0.69762,79000001.0
2005-01-11 10:38:00,0.69726,0.69735,0.69711,0.69715,125700002.0
2005-01-11 10:39:00,0.69721,0.69764,0.69721,0.69764,93599999.0
2005-01-11 10:40:00,0.69764,0.69786,0.69746,0.6978,93200000.0
2005-01-11 10:41:00,0.69743,0.69756,0.69733,0.69733,137099998.0
2005-01-11 10:42:00,0.69769,0.69771,0.69746,0.69771,57100000.0
2005-01-11 10:43:00,0.69746,0.69756,0.6974,0.6975,88599997.0
2005-01-11 10:44:00,0.69746,0.69746,0.69709,0.69709,55300000.0
2005-01-11 10:45:00,0.6971,0.69748,0.6971,0.69748,142499997.0
2005-01-11 10:46:00,0.69727,0.69736,0.69711,0.6973,86800000.0
2005-01-11 10:47:00,0.69705,0.69722,0.69687,0.69697,158599998.0
2005-01-11 10:48:00,0.6969,0.69706,0.6967,0.69693,110799999.0
2005-01-11 10:49:00,0.69709,0.69739,0.69709,0.69731,67600000.0
2005-01-11 10:50:00,0.69749,0.69749,0.69724,0.69734,102200000.0
2005-01-11 10:51:00,0.69745,0.69756,0.69701,0.69741,109100000.0
2005-01-11 10:52:00,0.69752,0.69755,0.69742,0.69751,103300000.0
2005-01-11 10:53:00,0.69743,0.69753,0.69739,0.69746,125600001.0
2005-01-11 10:54:00,0.69726,0.69733,0.69698,0.69708,82599998.0
2005-01-11 10:55:00,0.69733,0.69747,0.69731,0.69747,46200000.0
2005-01-11 10:56:00,0.69721,0.69741,0.69709,0.69709,94100000.0
2005-01-11 10:57:00,0.69702,0.69721,0.69702,0.69721,86700002.0
2005-01-11 10:58:00,0.69714,0.69714,0.69678,0.69678,136000001.0
2005-01-11 10:59:00,0.69677,0.69692,0.69648,0.69648,95200002.0
2005-01-11 11:00:00,0.69659,0.69677,0.69638,0.6967,141899999.0
2005-01-11 11:01:00,0.69659,0.69672,0.69649,0.69654,158299999.0
2005-01-11 11:02:00,0.69639,0.69666,0.69639,0.69657,120499998.0
2005-01-11 11:03:00,0.69656,0.69657,0.69638,0.69655,153100000.0
2005-01-11 11:04:00,0.69649,0.69652,0.69632,0.69632,86200000.0
2005-01-11 11:05:00,0.69657,0.69658,0.69648,0.6965,47700000.0
2005-01-11 11:06:00,0.69641,0.69655,0.69641,0.69645,107700000.0
2005-01-11 11:07:00,0.69655,0.69655,0.69642,0.69653,133800002.0
2005-01-11 11:08:00,0.69655,0.69667,0.69655,0.69659,79799998.0
2005-01-11 11:09:00,0.69656,0.69656,0.69648,0.69648,75500001.0
2005-01-11 11:10:00,0.69647,0.69669,0.69642,0.69665,96100002.0
2005-01-11 11:11:00,0.69669,0.69673,0.69642,0.69652,105300002.0
2005-01-11 11:12:00,0.69661,0.69674,0.69653,0.69667,126200000.0
2005-01-11 11:13:00,0.69646,0.69681,0.69646,0.6967,85100000.0
2005-01-11 11:14:00,0.69669,0.69669,0.69653,0.69658,102400000.0
2005-01-11 11:15:00,0.69659,0.69663,0.69616,0.6962,81300000.0
2005-01-11 11:16:00,0.69633,0.69637,0.69612,0.69637,71900000.0
2005-01-11 11:17:00,0.69639,0.69657,0.69633,0.69636,70900000.0
2005-01-11 11:18:00,0.69683,0.69721,0.6967,0.69721,102000000.0
2005-01-11 11:19:00,0.69666,0.69718,0.69666,0.69718,111000000.0
2005-01-11 11:20:00,0.69689,0.69698,0.69681,0.69697,76500000.0
2005-01-11 11:21:00,0.69692,0.69693,0.69663,0.69663,70199999.0
2005-01-11 11:22:00,0.69661,0.69676,0.6965,0.69676,96599998.0
2005-01-11 11:23:00,0.69695,0.69697,0.69659,0.69659,143600001.0
2005-01-11 11:24:00,0.69662,0.69687,0.69653,0.69669,83500000.0
2005-01-11 11:25:00,0.69674,0.69717,0.69674,0.69681,110499997.0
2005-01-11 11:26:00,0.69686,0.69696,0.69654,0.69665,56900000.0
2005-01-11 11:27:00,0.69681,0.697,0.69681,0.69694,52500000.0
2005-01-11 11:28:00,0.69677,0.69722,0.69677,0.69718,142100001.0
2005-01-11 11:29:00,0.6972,0.69741,0.69697,0.69697,85600001.0
2005-01-11 11:30:00,0.69678,0.6971,0.69677,0.69704,130399998.0
2005-01-11 11:31:00,0.69697,0.69727,0.69689,0.69716,98900001.0
2005-01-11 11:32:00,0.69716,0.69727,0.69704,0.69727,46300000.0
2005-01-11 11:33:00,0.69715,0.69736,0.69706,0.69736,44600000.0
2005-01-11 11:34:00,0.69733,0.69736,0.69706,0.69736,42600000.0
2005-01-11 11:35:00,0.69746,0.69747,0.69724,0.69747,63899999.0
2005-01-11 11:36:00,0.69745,0.69758,0.69706,0.69758,87600000.0
2005-01-11 11:37:00,0.69734,0.69745,0.6971,0.6971,55800000.0
2005-01-11 11:38:00,0.69722,0.69784,0.69722,0.69778,143699998.0
2005-01-11 11:39:00,0.69764,0.69778,0.69728,0.69728,96600000.0
2005-01-11 11:40:00,0.69721,0.69722,0.69701,0.69721,51500000.0
2005-01-11 11:41:00,0.69715,0.69736,0.69715,0.69728,124499998.0
2005-01-11 11:42:00,0.69708,0.69773,0.69708,0.69773,117299999.0
2005-01-11 11:43:00,0.69783,0.69799,0.69772,0.69772,115700001.0
2005-01-11 11:44:00,0.69786,0.69788,0.6976,0.6976,64599999.0
2005-01-11 11:45:00,0.69781,0.6981,0.69781,0.69794,100099997.0
2005-01-11 11:46:00,0.69795,0.69795,0.69785,0.69787,71500000.0
2005-01-11 11:47:00,0.69778,0.69818,0.69778,0.698,96900000.0
2005-01-11 11:48:00,0.69827,0.69847,0.69768,0.69768,70600000.0
2005-01-11 11:49:00,0.69782,0.69789,0.69756,0.69783,152299998.0
2005-01-11 11:50:00,0.69783,0.69783,0.69764,0.69768,74199999.0
2005-01-11 11:51:00,0.69768,0.69772,0.6976,0.69772,65299998.0
2005-01-11 11:52:00,0.69773,0.69781,0.69762,0.69777,61000000.0
2005-01-11 11:53:00,0.69777,0.69777,0.69744,0.69745,61300000.0
2005-01-11 11:54:00,0.69751,0.69765,0.69751,0.69765,46100000.0
2005-01-11 11:55:00,0.69753,0.69766,0.69749,0.69756,98900000.0
2005-01-11 11:56:00,0.6977,0.6977,0.69754,0.69769,67800000.0
2005-01-11 11:57:00,0.69781,0.69781,0.69747,0.69752,75600001.0
2005-01-11 11:58:00,0.69743,0.69774,0.69743,0.69774,51000000.0
2005-01-11 11:59:00,0.69771,0.69796,0.69768,0.69796,51099999.0
2005-01-11 12:00:00,0.69784,0.69811,0.69783,0.69793,160599999.0
2005-01-11 12:01:00,0.69796,0.69834,0.69788,0.69808,154000001.0
2005-01-11 12:02:00,0.69774,0.69802,0.69774,0.69787,114500001.0
2005-01-11 12:03:00,0.69783,0.69796,0.69783,0.69794,91600000.0
2005-01-11 12:04:00,0.69805,0.69805,0.69748,0.69764,97199999.0
2005-01-11 12:05:00,0.69784,0.69791,0.69753,0.69753,116100004.0
2005-01-11 12:06:00,0.69782,0.6979,0.6976,0.69778,95500000.0
2005-01-11 12:07:00,0.69787,0.69827,0.69787,0.69827,126000000.0
2005-01-11 12:08:00,0.69804,0.69804,0.69783,0.69797,82500001.0
2005-01-11 12:09:00,0.698,0.69822,0.69794,0.69817,100700000.0
2005-01-11 12:10:00,0.69788,0.69826,0.69787,0.69826,98699997.0
2005-01-11 12:11:00,0.69836,0.69848,0.69832,0.69832,76900000.0
2005-01-11 12:12:00,0.69851,0.69851,0.69813,0.69825,93400000.0
2005-01-11 12:13:00,0.69824,0.69831,0.69815,0.69831,140599997.0
2005-01-11 12:14:00,0.6984,0.69847,0.6984,0.69847,63699999.0
2005-01-11 12:15:00,0.69841,0.69862,0.69833,0.69835,54700000.0
2005-01-11 12:16:00,0.69835,0.69858,0.69835,0.69856,47000001.0
2005-01-11 12:17:00,0.69858,0.69868,0.69845,0.69845,110400000.0
2005-01-11 12:18:00,0.69842,0.69872,0.69842,0.69867,122299999.0
2005-01-11 12:19:00,0.69853,0.69853,0.69821,0.69821,99300001.0
2005-01-11 12:20:00,0.69812,0.69827,0.69799,0.69799,86400000.0
2005-01-11 12:21:00,0.69772,0.69809,0.69772,0.69809,103600001.0
2005-01-11 12:22:00,0.698,0.69814,0.69789,0.69789,149100000.0
2005-01-11 12:23:00,0.69803,0.69812,0.69782,0.69782,76300000.0
2005-01-11 12:24:00,0.69813,0.69813,0.69788,0.69799,81599998.0
2005-01-11 12:25:00,0.69811,0.69811,0.69793,0.6981,78700001.0
2005-01-11 12:26:00,0.69819,0.69819,0.69786,0.69786,107699999.0
2005-01-11 12:27:00,0.69792,0.69797,0.69784,0.69795,129200000.0
2005-01-11 12:28:00,0.69773,0.698,0.69773,0.698,94099999.0
2005-01-11 12:29:00,0.69775,0.69785,0.69775,0.69785,15100000.0
2005-01-11 12:30:00,0.69779,0.69788,0.69767,0.69787,76700000.0
2005-01-11 12:31:00,0.6981,0.69811,0.69795,0.69809,109300001.0
2005-01-11 12:32:00,0.6982,0.6982,0.69793,0.69793,71800000.0
2005-01-11 12:33:00,0.69816,0.69827,0.69809,0.69809,98800002.0
2005-01-11 12:34:00,0.69795,0.69815,0.69794,0.69809,117999999.0
2005-01-11 12:35:00,0.6979,0.69834,0.69774,0.69834,90600001.0
2005-01-11 12:36:00,0.69824,0.69838,0.69803,0.69823,112000000.0
2005-01-11 12:37:00,0.69797,0.69834,0.69797,0.69802,82800000.0
2005-01-11 12:38:00,0.69807,0.69815,0.6978,0.69802,137600001.0
2005-01-11 12:39:00,0.69808,0.69827,0.69808,0.6981,87800000.0
2005-01-11 12:40:00,0.69809,0.69821,0.6977,0.69815,93200001.0
2005-01-11 12:41:00,0.6983,0.6983,0.69809,0.69811,137800000.0
2005-01-11 12:42:00,0.69813,0.69834,0.69813,0.69824,53900000.0
2005-01-11 12:43:00,0.69813,0.69813,0.69793,0.69795,82900000.0
2005-01-11 12:44:00,0.69794,0.69811,0.69788,0.69811,67000000.0
2005-01-11 12:45:00,0.69816,0.69819,0.6978,0.6978,60900000.0
2005-01-11 12:46:00,0.69816,0.69816,0.69774,0.69793,188999999.0
2005-01-11 12:47:00,0.69806,0.69813,0.69806,0.69809,69700001.0
2005-01-11 12:48:00,0.69813,0.69813,0.69779,0.69802,108400000.0
2005-01-11 12:49:00,0.6981,0.69826,0.69788,0.69812,147899999.0
2005-01-11 12:50:00,0.69802,0.69825,0.69802,0.69808,115200001.0
2005-01-11 12:51:00,0.6982,0.69826,0.69813,0.69813,167200001.0
2005-01-11 12:52:00,0.69804,0.69813,0.6978,0.6978,109600002.0
2005-01-11 12:53:00,0.69797,0.69823,0.69797,0.69812,100400002.0
2005-01-11 12:54:00,0.6981,0.69825,0.69784,0.69805,105500001.0
2005-01-11 12:55:00,0.69793,0.69829,0.69791,0.69806,112300000.0
2005-01-11 12:56:00,0.69816,0.69819,0.6979,0.6979,99900001.0
2005-01-11 12:57:00,0.69776,0.69797,0.69776,0.6978,53500000.0
2005-01-11 12:58:00,0.69806,0.69806,0.6977,0.69785,145000001.0
2005-01-11 12:59:00,0.69807,0.69826,0.69807,0.69813,131400003.0
2005-01-11 13:00:00,0.69816,0.69816,0.69792,0.69804,127399999.0
2005-01-11 13:01:00,0.69807,0.69809,0.69786,0.69804,79500001.0
2005-01-11 13:02:00,0.69801,0.69821,0.6979,0.6979,97600000.0
2005-01-11 13:03:00,0.69799,0.69824,0.69782,0.69824,48200000.0
2005-01-11 13:04:00,0.69808,0.69819,0.69798,0.69818,141400001.0
2005-01-11 13:05:00,0.69824,0.69835,0.69804,0.69804,118100002.0
2005-01-11 13:06:00,0.69786,0.69805,0.69778,0.69797,72100000.0
2005-01-11 13:07:00,0.69762,0.6979,0.69761,0.6979,113299999.0
2005-01-11 13:08:00,0.69751,0.69787,0.69751,0.69774,86700000.0
2005-01-11 13:09:00,0.69827,0.69829,0.69802,0.69807,130300001.0
2005-01-11 13:10:00,0.69805,0.69818,0.69801,0.69802,62000000.0
2005-01-11 13:11:00,0.69789,0.69805,0.69776,0.69781,90199999.0
2005-01-11 13:12:00,0.69781,0.69799,0.69766,0.69799,78100000.0
2005-01-11 13:13:00,0.69771,0.69774,0.69759,0.69765,89199999.0
2005-01-11 13:14:00,0.69764,0.69776,0.69764,0.69773,47699999.0
2005-01-11 13:15:00,0.69756,0.69778,0.69748,0.69778,128600000.0
2005-01-11 13:16:00,0.69758,0.69787,0.69758,0.69784,93300000.0
2005-01-11 13:17:00,0.69769,0.69769,0.69754,0.69759,89999999.0
2005-01-11 13:18:00,0.69715,0.69771,0.69715,0.69757,64499999.0
2005-01-11 13:19:00,0.69762,0.69776,0.69759,0.69762,112799999.0
2005-01-11 13:20:00,0.69759,0.69767,0.69741,0.69741,54600002.0
2005-01-11 13:21:00,0.69754,0.69767,0.69754,0.6976,81600001.0
2005-01-11 13:22:00,0.6975,0.69765,0.6975,0.6976,45800000.0
2005-01-11 13:23:00,0.69761,0.69772,0.69747,0.69759,112699999.0
2005-01-11 13:24:00,0.69752,0.69801,0.69752,0.69777,135100001.0
2005-01-11 13:25:00,0.69801,0.69801,0.69782,0.69782,72600001.0
2005-01-11 13:26:00,0.69795,0.69795,0.69761,0.69786,69800001.0
2005-01-11 13:27:00,0.69768,0.69805,0.69768,0.69804,99300001.0
2005-01-11 13:28:00,0.69758,0.69793,0.69758,0.69793,99000001.0
2005-01-11 13:29:00,0.69792,0.69792,0.69749,0.69749,113000000.0
2005-01-11 13:30:00,0.69744,0.698,0.69744,0.69781,102500000.0
2005-01-11 13:31:00,0.69757,0.69768,0.69752,0.69766,78299999.0
2005-01-11 13:32:00,0.69782,0.698,0.69771,0.698,106000001.0
2005-01-11 13:33:00,0.69795,0.69795,0.6977,0.69777,68200000.0
2005-01-11 13:34:00,0.69784,0.69816,0.69784,0.69815,94899999.0
2005-01-11 13:35:00,0.69832,0.6986,0.69824,0.6986,89999999.0
2005-01-11 13:36:00,0.69828,0.69838,0.6982,0.69838,136400001.0
2005-01-11 13:37:00,0.69878,0.69888,0.69873,0.69879,84400000.0
2005-01-11 13:38:00,0.69862,0.69862,0.69827,0.69827,35000000.0
2005-01-11 13:39:00,0.6985,0.6985,0.69831,0.69831,97800001.0
2005-01-11 13:40:00,0.69843,0.69863,0.6983,0.69863,26800000.0
2005-01-11 13:41:00,0.69834,0.69847,0.69818,0.69847,93700001.0
2005-01-11 13:42:00,0.69864,0.69864,0.6983,0.6983,80899999.0
2005-01-11 13:43:00,0.69848,0.69854,0.6984,0.69842,90800001.0
2005-01-11 13:44:00,0.69863,0.69864,0.69829,0.69864,146600001.0
2005-01-11 13:45:00,0.69818,0.69838,0.69799,0.69837,119399999.0
2005-01-11 13:46:00,0.69838,0.69838,0.69814,0.6982,101199999.0
2005-01-11 13:47:00,0.69861,0.69864,0.69847,0.69852,83299998.0
2005-01-11 13:48:00,0.69851,0.69866,0.6984,0.6984,69500000.0
2005-01-11 13:49:00,0.69859,0.69862,0.69841,0.69841,52200001.0
2005-01-11 13:50:00,0.69857,0.69886,0.69857,0.69861,90999999.0
2005-01-11 13:51:00,0.69828,0.6983,0.6982,0.69828,76100000.0
2005-01-11 13:52:00,0.69804,0.69822,0.69788,0.69815,86800000.0
2005-01-11 13:53:00,0.69806,0.69806,0.69769,0.69782,87800000.0
2005-01-11 13:54:00,0.69789,0.6981,0.69783,0.6981,86299999.0
2005-01-11 13:55:00,0.69792,0.69801,0.69779,0.69788,110500000.0
2005-01-11 13:56:00,0.69812,0.69812,0.69791,0.69791,127500000.0
2005-01-11 13:57:00,0.69795,0.69799,0.6979,0.6979,63800000.0
2005-01-11 13:58:00,0.69816,0.69816,0.69784,0.69789,89999999.0
2005-01-11 13:59:00,0.69806,0.69819,0.69799,0.69799,112100001.0
2005-01-11 14:00:00,0.6979,0.69811,0.69768,0.69795,78400000.0
2005-01-11 14:01:00,0.698,0.69818,0.69793,0.69818,98700001.0
2005-01-11 14:02:00,0.69829,0.69837,0.69795,0.69795,43700001.0
2005-01-11 14:03:00,0.69763,0.69798,0.69763,0.69773,83700000.0
2005-01-11 14:04:00,0.69763,0.69783,0.69763,0.69779,99700001.0
2005-01-11 14:05:00,0.69788,0.69788,0.69761,0.69773,72600000.0
2005-01-11 14:06:00,0.69773,0.69785,0.69761,0.69778,88100000.0
2005-01-11 14:07:00,0.69772,0.69791,0.69772,0.69789,47800000.0
2005-01-11 14:08:00,0.69773,0.69773,0.69753,0.69769,82100000.0
2005-01-11 14:09:00,0.69771,0.69771,0.69749,0.69761,90999999.0
2005-01-11 14:10:00,0.69778,0.69778,0.69752,0.69752,39700000.0
2005-01-11 14:11:00,0.69755,0.69771,0.69751,0.69751,142499999.0
2005-01-11 14:12:00,0.69752,0.69771,0.69752,0.69752,81400001.0
2005-01-11 14:13:00,0.69762,0.69781,0.69746,0.69746,68800000.0
2005-01-11 14:14:00,0.6976,0.6976,0.69722,0.69743,117000002.0
2005-01-11 14:15:00,0.69753,0.69755,0.69749,0.69753,42400000.0
2005-01-11 14:16:00,0.69754,0.69765,0.6975,0.69755,167799999.0
2005-01-11 14:17:00,0.69769,0.6977,0.69752,0.69752,58899999.0
2005-01-11 14:18:00,0.69755,0.69766,0.69738,0.6974,94000000.0
2005-01-11 14:19:00,0.69725,0.69739,0.69702,0.69739,154200000.0
2005-01-11 14:20:00,0.69732,0.69732,0.69715,0.69725,131000000.0
2005-01-11 14:21:00,0.69699,0.69737,0.69692,0.69732,86800000.0
2005-01-11 14:22:00,0.69727,0.69761,0.69727,0.69753,64299999.0
2005-01-11 14:23:00,0.69725,0.69762,0.69725,0.69752,98100001.0
2005-01-11 14:24:00,0.69745,0.69766,0.69729,0.6975,79599999.0
2005-01-11 14:25:00,0.6975,0.69777,0.69747,0.69768,108599999.0
2005-01-11 14:26:00,0.69755,0.69771,0.69752,0.69758,88000000.0
2005-01-11 14:27:00,0.69749,0.69775,0.69749,0.69761,98500002.0
2005-01-11 14:28:00,0.69774,0.6978,0.69761,0.69779,72600001.0
2005-01-11 14:29:00,0.69748,0.69779,0.69748,0.69761,86400000.0
2005-01-11 14:30:00,0.69782,0.69787,0.69754,0.69763,147599998.0
2005-01-11 14:31:00,0.69756,0.69764,0.69718,0.69737,108200001.0
2005-01-11 14:32:00,0.69708,0.69756,0.69708,0.69742,77699998.0
2005-01-11 14:33:00,0.69747,0.69755,0.69725,0.69736,92699999.0
2005-01-11 14:34:00,0.69733,0.69738,0.69725,0.69733,50300000.0
2005-01-11 14:35:00,0.69734,0.69744,0.69728,0.69744,102000002.0
2005-01-11 14:36:00,0.69734,0.69748,0.69727,0.69727,141000001.0
2005-01-11 14:37:00,0.69741,0.69755,0.69728,0.69728,145700000.0
2005-01-11 14:38:00,0.69732,0.69737,0.69716,0.69725,193099995.0
2005-01-11 14:39:00,0.69722,0.69739,0.69706,0.69721,139100001.0
2005-01-11 14:40:00,0.69723,0.69731,0.69699,0.69716,138300000.0
2005-01-11 14:41:00,0.69704,0.69711,0.69702,0.69707,104699998.0
2005-01-11 14:42:00,0.69685,0.6973,0.69685,0.6973,113099999.0
2005-01-11 14:43:00,0.69716,0.69728,0.69716,0.69722,100900000.0
2005-01-11 14:44:00,0.69719,0.69729,0.6971,0.6971,66799999.0
2005-01-11 14:45:00,0.69686,0.69701,0.69683,0.69698,130399997.0
2005-01-11 14:46:00,0.69716,0.69719,0.69682,0.69682,37499999.0
2005-01-11 14:47:00,0.697,0.69738,0.69687,0.69703,181200001.0
2005-01-11 14:48:00,0.69696,0.697,0.69683,0.69691,97700002.0
2005-01-11 14:49:00,0.69673,0.69695,0.69666,0.69684,109399999.0
2005-01-11 14:50:00,0.69673,0.69684,0.69662,0.69669,101900000.0
2005-01-11 14:51:00,0.69662,0.69689,0.69662,0.69668,143599999.0
2005-01-11 14:52:00,0.69676,0.69676,0.69647,0.69647,72300000.0
2005-01-11 14:53:00,0.69648,0.6967,0.69648,0.69668,98500000.0
2005-01-11 14:54:00,0.69638,0.69638,0.69611,0.6963,46300000.0
2005-01-11 14:55:00,0.69621,0.69638,0.69621,0.69635,67400000.0
2005-01-11 14:56:00,0.69642,0.69667,0.69635,0.69657,83699999.0
2005-01-11 14:57:00,0.69651,0.69666,0.69646,0.69666,43300001.0
2005-01-11 14:58:00,0.69647,0.69647,0.69627,0.69627,65800002.0
2005-01-11 14:59:00,0.69647,0.69647,0.6963,0.69637,66099999.0
2005-01-11 15:00:00,0.69645,0.69659,0.69632,0.69651,55500000.0
2005-01-11 15:01:00,0.69658,0.69724,0.69658,0.69721,128000000.0
2005-01-11 15:02:00,0.69705,0.69711,0.6969,0.6969,83700000.0
2005-01-11 15:03:00,0.69737,0.69737,0.69691,0.69692,98400001.0
2005-01-11 15:04:00,0.69688,0.69702,0.6967,0.69685,65200000.0
2005-01-11 15:05:00,0.69645,0.69669,0.69634,0.69669,75500001.0
2005-01-11 15:06:00,0.69661,0.69696,0.6965,0.69693,122499998.0
2005-01-11 15:07:00,0.69668,0.69688,0.69668,0.69681,127200000.0
2005-01-11 15:08:00,0.69663,0.69672,0.69647,0.69647,145800000.0
2005-01-11 15:09:00,0.69654,0.69667,0.69646,0.6965,190599999.0
2005-01-11 15:10:00,0.69662,0.69675,0.69637,0.69637,85799999.0
2005-01-11 15:11:00,0.69657,0.69674,0.69657,0.69674,60599999.0
2005-01-11 15:12:00,0.6968,0.6968,0.69654,0.69654,107199999.0
2005-01-11 15:13:00,0.69671,0.69679,0.69661,0.69675,120799999.0
2005-01-11 15:14:00,0.69672,0.69681,0.69652,0.69668,137399998.0
2005-01-11 15:15:00,0.69654,0.69672,0.69653,0.69664,108100000.0
2005-01-11 15:16:00,0.69639,0.69669,0.69639,0.69656,94999999.0
2005-01-11 15:17:00,0.6967,0.69695,0.69657,0.69695,46600000.0
2005-01-11 15:18:00,0.6967,0.69695,0.69663,0.69673,99300000.0
2005-01-11 15:19:00,0.69669,0.69711,0.69669,0.69711,147699997.0
2005-01-11 15:20:00,0.69703,0.69703,0.69662,0.69662,91000001.0
2005-01-11 15:21:00,0.69666,0.69684,0.69658,0.69658,112200002.0
2005-01-11 15:22:00,0.69675,0.69696,0.69675,0.69696,73000001.0
2005-01-11 15:23:00,0.69689,0.69689,0.69649,0.69673,99399999.0
2005-01-11 15:24:00,0.69688,0.69699,0.69661,0.69686,134800000.0
2005-01-11 15:25:00,0.69702,0.69702,0.69679,0.69688,125100000.0
2005-01-11 15:26:00,0.69695,0.69705,0.69675,0.69686,87600002.0
2005-01-11 15:27:00,0.69677,0.69709,0.69677,0.69707,78399999.0
2005-01-11 15:28:00,0.6968,0.69723,0.6968,0.69723,88599998.0
2005-01-11 15:29:00,0.69733,0.69741,0.69724,0.69724,111300000.0
2005-01-11 15:30:00,0.69723,0.69776,0.69711,0.69746,83499999.0
2005-01-11 15:31:00,0.69769,0.6977,0.69722,0.69733,95200000.0
2005-01-11 15:32:00,0.6973,0.69741,0.69712,0.69741,81600000.0
2005-01-11 15:33:00,0.69698,0.69743,0.69698,0.69739,77899999.0
2005-01-11 15:34:00,0.69729,0.69748,0.69724,0.69748,167499999.0
2005-01-11 15:35:00,0.69748,0.69787,0.69748,0.6977,58200000.0
2005-01-11 15:36:00,0.69753,0.69777,0.69753,0.69777,109099997.0
2005-01-11 15:37:00,0.6978,0.69787,0.69767,0.69769,82900000.0
2005-01-11 15:38:00,0.69732,0.69764,0.69732,0.69757,89400001.0
2005-01-11 15:39:00,0.69746,0.69754,0.69737,0.69754,119400002.0
2005-01-11 15:40:00,0.69747,0.6977,0.69745,0.69752,124199999.0
2005-01-11 15:41:00,0.69766,0.69773,0.69755,0.69763,74799999.0
2005-01-11 15:42:00,0.69752,0.69772,0.69733,0.69744,132299999.0
2005-01-11 15:43:00,0.69756,0.69756,0.69729,0.69737,112900000.0
2005-01-11 15:44:00,0.69741,0.69752,0.69727,0.69739,79099999.0
2005-01-11 15:45:00,0.69742,0.6977,0.69742,0.69753,71800000.0
2005-01-11 15:46:00,0.69736,0.69775,0.6972,0.69775,66600000.0
2005-01-11 15:47:00,0.69747,0.69754,0.69736,0.69736,112600000.0
2005-01-11 15:48:00,0.6978,0.69796,0.69754,0.69778,109999999.0
2005-01-11 15:49:00,0.69777,0.69778,0.69756,0.69778,131399999.0
2005-01-11 15:50:00,0.69765,0.69772,0.69758,0.69772,61600001.0
2005-01-11 15:51:00,0.69765,0.6979,0.69765,0.69788,84199999.0
2005-01-11 15:52:00,0.69768,0.69818,0.69768,0.69818,61300000.0
2005-01-11 15:53:00,0.69828,0.69828,0.69769,0.69799,88699999.0
2005-01-11 15:54:00,0.6982,0.69843,0.69803,0.69825,100399998.0
2005-01-11 15:55:00,0.69815,0.69827,0.6978,0.69821,191099997.0
2005-01-11 15:56:00,0.69785,0.69811,0.69771,0.69811,78199998.0
2005-01-11 15:57:00,0.69826,0.69827,0.69788,0.69792,117800001.0
2005-01-11 15:58:00,0.69796,0.6982,0.69785,0.69811,128300000.0
2005-01-11 15:59:00,0.69804,0.6983,0.69804,0.69827,65499999.0
2005-01-11 16:00:00,0.69804,0.69804,0.69789,0.69795,36600000.0
2005-01-11 16:01:00,0.69802,0.69817,0.69788,0.698,95799999.0
2005-01-11 16:02:00,0.69798,0.69809,0.69772,0.69772,92500001.0
2005-01-11 16:03:00,0.69814,0.69818,0.69814,0.69818,24699999.0
2005-01-11 16:04:00,0.69798,0.69826,0.69798,0.69821,27900000.0
2005-01-11 16:05:00,0.6983,0.69845,0.69814,0.69836,61100000.0
2005-01-11 16:06:00,0.69836,0.69836,0.69793,0.69812,97300001.0
2005-01-11 16:07:00,0.69794,0.69809,0.69794,0.69809,59100000.0
2005-01-11 16:08:00,0.69818,0.69876,0.69818,0.69869,99100000.0
2005-01-11 16:09:00,0.69815,0.69859,0.69815,0.69855,77700000.0
2005-01-11 16:10:00,0.69856,0.69889,0.69823,0.69873,151200001.0
2005-01-11 16:11:00,0.69875,0.6989,0.69859,0.69868,161499997.0
2005-01-11 16:12:00,0.69869,0.69869,0.69841,0.69846,60600000.0
2005-01-11 16:13:00,0.69881,0.69881,0.69852,0.69858,147199997.0
2005-01-11 16:14:00,0.69872,0.69874,0.69842,0.69846,147400000.0
2005-01-11 16:15:00,0.69845,0.69871,0.69845,0.69871,110599999.0
2005-01-11 16:16:00,0.69868,0.69889,0.69833,0.6986,109000000.0
2005-01-11 16:17:00,0.69865,0.69886,0.69865,0.69883,138100002.0
2005-01-11 16:18:00,0.69875,0.69906,0.69875,0.69893,98399999.0
2005-01-11 16:19:00,0.69885,0.69915,0.69879,0.69879,135499997.0
2005-01-11 16:20:00,0.69887,0.69921,0.69887,0.69898,71500000.0
2005-01-11 16:21:00,0.69891,0.69895,0.69874,0.69879,87200000.0
2005-01-11 16:22:00,0.69861,0.69886,0.69858,0.69873,152700000.0
2005-01-11 16:23:00,0.69874,0.69885,0.69874,0.69885,83700001.0
2005-01-11 16:24:00,0.69882,0.699,0.69882,0.69893,69200001.0
2005-01-11 16:25:00,0.69876,0.69888,0.69864,0.69888,101599999.0
2005-01-11 16:26:00,0.69886,0.69898,0.69871,0.69874,112000002.0
2005-01-11 16:27:00,0.69875,0.69895,0.69867,0.69877,181700000.0
2005-01-11 16:28:00,0.69861,0.69894,0.69861,0.69886,69700000.0
2005-01-11 16:29:00,0.69889,0.69891,0.69869,0.69879,95300000.0
2005-01-11 16:30:00,0.6988,0.69888,0.69873,0.69873,94700000.0
2005-01-11 16:31:00,0.69887,0.69889,0.69878,0.69878,58300000.0
2005-01-11 16:32:00,0.69899,0.69899,0.69872,0.69884,107299998.0
2005-01-11 16:33:00,0.69908,0.69908,0.6986,0.69874,122499999.0
2005-01-11 16:34:00,0.69874,0.69894,0.69858,0.69858,110399998.0
2005-01-11 16:35:00,0.69867,0.69878,0.69847,0.69857,74799999.0
2005-01-11 16:36:00,0.69841,0.69889,0.69841,0.69878,110100003.0
2005-01-11 16:37:00,0.69842,0.69888,0.69842,0.69888,55900000.0
2005-01-11 16:38:00,0.69875,0.69909,0.69868,0.69887,74899999.0
2005-01-11 16:39:00,0.69886,0.699,0.69864,0.69864,72599999.0
2005-01-11 16:40:00,0.69873,0.69899,0.69873,0.69892,48400000.0
2005-01-11 16:41:00,0.69882,0.69882,0.69869,0.69869,91900000.0
2005-01-11 16:42:00,0.69875,0.69886,0.69866,0.69883,120399999.0
2005-01-11 16:43:00,0.69845,0.69876,0.69845,0.69876,89000000.0
2005-01-11 16:44:00,0.6987,0.69876,0.69853,0.69856,118399999.0
2005-01-11 16:45:00,0.69871,0.69877,0.6987,0.69872,73800000.0
2005-01-11 16:46:00,0.69903,0.69905,0.69875,0.69882,78200001.0
2005-01-11 16:47:00,0.69906,0.69907,0.69876,0.69887,148299998.0
2005-01-11 16:48:00,0.69899,0.69904,0.69881,0.69901,72100002.0
2005-01-11 16:49:00,0.69889,0.69914,0.69887,0.69914,73400000.0
2005-01-11 16:50:00,0.69897,0.69929,0.69897,0.69929,91700000.0
2005-01-11 16:51:00,0.69919,0.69923,0.69899,0.69923,130399999.0
2005-01-11 16:52:00,0.69918,0.69925,0.699,0.69916,131300000.0
2005-01-11 16:53:00,0.69916,0.69927,0.69897,0.69897,110300001.0
2005-01-11 16:54:00,0.69889,0.69913,0.69876,0.6988,130800001.0
2005-01-11 16:55:00,0.69869,0.69869,0.69848,0.69848,94599999.0
2005-01-11 16:56:00,0.69836,0.69859,0.69822,0.69847,93500000.0
2005-01-11 16:57:00,0.69842,0.69842,0.69816,0.69827,78000000.0
2005-01-11 16:58:00,0.69848,0.69863,0.69842,0.6985,116400000.0
2005-01-11 16:59:00,0.69844,0.69879,0.69833,0.69878,111000000.0
2005-01-11 17:00:00,0.69904,0.69914,0.69888,0.6989,110100000.0
2005-01-11 17:01:00,0.69896,0.69905,0.69893,0.69893,74500000.0
2005-01-11 17:02:00,0.69877,0.69892,0.69847,0.69873,111000000.0
2005-01-11 17:03:00,0.69884,0.6989,0.69855,0.69888,99800000.0
2005-01-11 17:04:00,0.6989,0.69897,0.69846,0.69857,131099999.0
2005-01-11 17:05:00,0.69872,0.69879,0.69834,0.69834,94800001.0
2005-01-11 17:06:00,0.69841,0.69852,0.69814,0.69829,119600001.0
2005-01-11 17:07:00,0.69838,0.69844,0.69828,0.69834,106999999.0
2005-01-11 17:08:00,0.69836,0.69846,0.6983,0.69846,64500000.0
2005-01-11 17:09:00,0.69852,0.69859,0.6984,0.69855,132400000.0
2005-01-11 17:10:00,0.69844,0.69867,0.69844,0.69855,126300000.0
2005-01-11 17:11:00,0.69863,0.6987,0.69842,0.69853,114699999.0
2005-01-11 17:12:00,0.69846,0.69857,0.69841,0.69842,101399999.0
2005-01-11 17:13:00,0.69853,0.69873,0.69852,0.69852,109100000.0
2005-01-11 17:14:00,0.69822,0.69856,0.69818,0.69835,121299999.0
2005-01-11 17:15:00,0.69842,0.6985,0.6983,0.69841,89500001.0
2005-01-11 17:16:00,0.69837,0.69874,0.69836,0.69848,72700000.0
2005-01-11 17:17:00,0.69828,0.6985,0.69817,0.6985,81499999.0
2005-01-11 17:18:00,0.69862,0.69869,0.69852,0.69861,109799999.0
2005-01-11 17:19:00,0.69866,0.69866,0.69837,0.69837,76899999.0
2005-01-11 17:20:00,0.69838,0.69882,0.69838,0.69882,79700000.0
2005-01-11 17:21:00,0.69889,0.69905,0.69868,0.69884,129899999.0
2005-01-11 17:22:00,0.69869,0.69878,0.69864,0.69878,78800000.0
2005-01-11 17:23:00,0.699,0.699,0.69864,0.69864,78899998.0
2005-01-11 17:24:00,0.69857,0.69875,0.69857,0.69861,77600000.0
2005-01-11 17:25:00,0.69859,0.69872,0.69853,0.69862,86800000.0
2005-01-11 17:26:00,0.69858,0.699,0.69858,0.69887,145200003.0
2005-01-11 17:27:00,0.69859,0.69881,0.69856,0.69881,129600000.0
2005-01-11 17:28:00,0.6987,0.69873,0.69853,0.69873,104300000.0
2005-01-11 17:29:00,0.69874,0.69886,0.69867,0.69879,85199999.0
2005-01-11 17:30:00,0.69858,0.69877,0.69858,0.69877,104700000.0
2005-01-11 17:31:00,0.69872,0.69881,0.69859,0.69881,109299999.0
2005-01-11 17:32:00,0.69875,0.69888,0.69875,0.69875,71899998.0
2005-01-11 17:33:00,0.69879,0.69879,0.69867,0.69876,93200000.0
2005-01-11 17:34:00,0.69895,0.69895,0.6986,0.69876,165700001.0
2005-01-11 17:35:00,0.69874,0.69888,0.69874,0.69883,63699998.0
2005-01-11 17:36:00,0.69888,0.69902,0.69883,0.69883,162599999.0
2005-01-11 17:37:00,0.69884,0.699,0.69883,0.699,78599998.0
2005-01-11 17:38:00,0.69907,0.6991,0.69894,0.69894,74100000.0
2005-01-11 17:39:00,0.69881,0.69916,0.69877,0.69908,182200000.0
2005-01-11 17:40:00,0.6991,0.69923,0.69902,0.69913,53000000.0
2005-01-11 17:41:00,0.69886,0.69916,0.69886,0.69914,85199999.0
2005-01-11 17:42:00,0.69917,0.69926,0.69895,0.69904,77299999.0
2005-01-11 17:43:00,0.69945,0.69954,0.69922,0.69954,67599999.0
2005-01-11 17:44:00,0.69948,0.69952,0.69903,0.69933,88700000.0
2005-01-11 17:45:00,0.69942,0.69949,0.69917,0.69948,109200000.0
2005-01-11 17:46:00,0.69952,0.70002,0.69952,0.69997,134200002.0
2005-01-11 17:47:00,0.69988,0.70002,0.6997,0.69981,156699999.0
2005-01-11 17:48:00,0.69989,0.69989,0.69976,0.69978,81500001.0
2005-01-11 17:49:00,0.69956,0.69995,0.69956,0.69965,151499999.0
2005-01-11 17:50:00,0.69941,0.69963,0.69939,0.69953,91100001.0
2005-01-11 17:51:00,0.69944,0.6995,0.69934,0.69939,88900000.0
2005-01-11 17:52:00,0.69931,0.69983,0.69931,0.69943,97800001.0
2005-01-11 17:53:00,0.69923,0.69941,0.6991,0.69941,98100000.0
2005-01-11 17:54:00,0.69931,0.69933,0.69911,0.69918,143800000.0
2005-01-11 17:55:00,0.69925,0.69925,0.6989,0.69897,100500000.0
2005-01-11 17:56:00,0.69881,0.69912,0.69871,0.69912,158900003.0
2005-01-11 17:57:00,0.69919,0.69919,0.69879,0.69883,60799999.0
2005-01-11 17:58:00,0.69896,0.69898,0.69875,0.69881,119500000.0
2005-01-11 17:59:00,0.69864,0.6988,0.6986,0.6988,148399998.0
2005-01-11 18:00:00,0.69912,0.69919,0.69888,0.69891,97400002.0
2005-01-11 18:01:00,0.699,0.69914,0.69896,0.69898,123300000.0
2005-01-11 18:02:00,0.69899,0.69899,0.69876,0.69876,133399999.0
2005-01-11 18:03:00,0.69881,0.69889,0.69865,0.69886,259099998.0
2005-01-11 18:04:00,0.69872,0.69895,0.69872,0.69894,212699996.0
2005-01-11 18:05:00,0.69882,0.6991,0.69856,0.69882,287400002.0
2005-01-11 18:06:00,0.69906,0.69914,0.69868,0.69868,95199999.0
2005-01-11 18:07:00,0.69878,0.69913,0.69878,0.69906,313700003.0
2005-01-11 18:08:00,0.69894,0.69929,0.69894,0.69918,77300000.0
2005-01-11 18:09:00,0.69915,0.69941,0.69889,0.6992,284899998.0
2005-01-11 18:10:00,0.69881,0.6992,0.69856,0.69916,158199999.0
2005-01-11 18:11:00,0.69897,0.69904,0.69897,0.699,80400001.0
2005-01-11 18:12:00,0.69897,0.69905,0.69885,0.69905,61900000.0
2005-01-11 18:13:00,0.69883,0.69906,0.69875,0.69905,56300000.0
2005-01-11 18:14:00,0.69894,0.69907,0.69894,0.69905,110000001.0
2005-01-11 18:15:00,0.6991,0.69923,0.69908,0.69908,159199999.0
2005-01-11 18:16:00,0.699,0.69911,0.69883,0.6991,303600001.0
2005-01-11 18:17:00,0.69889,0.69931,0.69889,0.69931,144999998.0
2005-01-11 18:18:00,0.6989,0.69917,0.69888,0.69888,338800002.0
2005-01-11 18:19:00,0.69876,0.6991,0.69876,0.69889,192200000.0
2005-01-11 18:20:00,0.69879,0.69926,0.69879,0.69899,195400001.0
2005-01-11 18:21:00,0.69911,0.69945,0.69901,0.69901,209499998.0
2005-01-11 18:22:00,0.69926,0.69926,0.69897,0.69907,124100001.0
2005-01-11 18:23:00,0.69909,0.69929,0.69909,0.69929,309699998.0
2005-01-11 18:24:00,0.69931,0.69934,0.699,0.699,214300003.0
2005-01-11 18:25:00,0.6992,0.6992,0.69883,0.69903,167799999.0
2005-01-11 18:26:00,0.69888,0.69949,0.69888,0.69949,114300000.0
2005-01-11 18:27:00,0.69902,0.69919,0.69896,0.69914,224199998.0
2005-01-11 18:28:00,0.69886,0.69929,0.69886,0.69917,238999995.0
2005-01-11 18:29:00,0.69913,0.69945,0.69913,0.69927,315600004.0
2005-01-11 18:30:00,0.69926,0.69931,0.69913,0.6992,67500000.0
2005-01-11 18:31:00,0.69907,0.69924,0.69893,0.69924,226599998.0
2005-01-11 18:32:00,0.69932,0.69941,0.69913,0.69933,127500001.0
2005-01-11 18:33:00,0.69937,0.69937,0.69907,0.69907,254700000.0
2005-01-11 18:34:00,0.69889,0.69904,0.69875,0.69875,102800001.0
2005-01-11 18:35:00,0.69892,0.69899,0.69871,0.69871,108300000.0
2005-01-11 18:36:00,0.69859,0.69901,0.69859,0.69869,194300003.0
2005-01-11 18:37:00,0.69872,0.69891,0.6986,0.69891,103900001.0
2005-01-11 18:38:00,0.69913,0.69927,0.699,0.699,115400000.0
2005-01-11 18:39:00,0.69867,0.69914,0.6985,0.69891,367499999.0
2005-01-11 18:40:00,0.69907,0.69938,0.69907,0.69938,76500000.0
2005-01-11 18:41:00,0.69926,0.69954,0.69926,0.69948,205500002.0
2005-01-11 18:42:00,0.69942,0.69942,0.69911,0.69935,128999999.0
2005-01-11 18:43:00,0.69927,0.69958,0.69903,0.69903,618099998.0
2005-01-11 18:44:00,0.69936,0.69944,0.69915,0.69935,274200000.0
2005-01-11 18:45:00,0.69942,0.6996,0.69925,0.6995,445199999.0
2005-01-11 18:46:00,0.69961,0.69975,0.69944,0.69975,145000004.0
2005-01-11 18:47:00,0.69935,0.69967,0.69922,0.69922,210600000.0
2005-01-11 18:48:00,0.69965,0.69974,0.69944,0.69955,147199999.0
2005-01-11 18:49:00,0.69953,0.70008,0.69953,0.69975,145100000.0
2005-01-11 18:50:00,0.69945,0.69973,0.69932,0.69973,113899999.0
2005-01-11 18:51:00,0.69945,0.69963,0.69944,0.6995,123300001.0
2005-01-11 18:52:00,0.69967,0.69986,0.69967,0.69979,72100001.0
2005-01-11 18:53:00,0.69983,0.69983,0.69952,0.69963,75600000.0
2005-01-11 18:54:00,0.69969,0.69973,0.69941,0.69945,80200000.0
2005-01-11 18:55:00,0.6996,0.69974,0.69941,0.69949,142800000.0
2005-01-11 18:56:00,0.69938,0.6997,0.69938,0.6997,77900000.0
2005-01-11 18:57:00,0.6997,0.69991,0.69964,0.69991,60800001.0
2005-01-11 18:58:00,0.69973,0.69998,0.69965,0.69998,62200000.0
2005-01-11 18:59:00,0.69971,0.69999,0.69962,0.69974,257000003.0
2005-01-11 19:00:00,0.69965,0.6999,0.69957,0.69981,161299999.0
2005-01-11 19:01:00,0.69993,0.70006,0.69988,0.69995,60000000.0
2005-01-11 19:02:00,0.69965,0.69994,0.69965,0.69994,101300002.0
2005-01-11 19:03:00,0.69971,0.6998,0.69957,0.6998,279600002.0
2005-01-11 19:04:00,0.69989,0.70004,0.69982,0.69988,156300002.0
2005-01-11 19:05:00,0.69963,0.70009,0.69963,0.70009,107600000.0
2005-01-11 19:06:00,0.7001,0.7001,0.6998,0.69989,225499998.0
2005-01-11 19:07:00,0.6999,0.70008,0.69983,0.69993,217399997.0
2005-01-11 19:08:00,0.70004,0.70017,0.6998,0.70017,74600000.0
2005-01-11 19:09:00,0.70007,0.70011,0.69997,0.70011,148700000.0
2005-01-11 19:10:00,0.70003,0.70028,0.69995,0.70015,103200001.0
2005-01-11 19:11:00,0.69986,0.70022,0.69986,0.70022,86300000.0
2005-01-11 19:12:00,0.69979,0.69999,0.69977,0.69999,78600000.0
2005-01-11 19:13:00,0.70005,0.70065,0.70005,0.70035,61400000.0
2005-01-11 19:14:00,0.70044,0.70047,0.70022,0.70045,92400000.0
2005-01-11 19:15:00,0.70043,0.70058,0.70039,0.70045,135900001.0
2005-01-11 19:16:00,0.70022,0.70042,0.70014,0.70042,59900000.0
2005-01-11 19:17:00,0.69988,0.70027,0.69975,0.69994,100400001.0
2005-01-11 19:18:00,0.69987,0.69999,0.69969,0.69982,69900000.0
2005-01-11 19:19:00,0.6998,0.70009,0.6998,0.6999,97100000.0
2005-01-11 19:20:00,0.7001,0.70016,0.7,0.70003,125799999.0
2005-01-11 19:21:00,0.70019,0.70027,0.69991,0.70015,184600003.0
2005-01-11 19:22:00,0.7001,0.7001,0.69973,0.69991,142900000.0
2005-01-11 19:23:00,0.69979,0.70009,0.69979,0.70009,63000001.0
2005-01-11 19:24:00,0.69985,0.69996,0.69973,0.6999,76299999.0
2005-01-11 19:25:00,0.69987,0.70002,0.6993,0.6994,117700002.0
2005-01-11 19:26:00,0.69909,0.6995,0.69909,0.6995,65300000.0
2005-01-11 19:27:00,0.69951,0.69957,0.69936,0.69936,169800002.0
2005-01-11 19:28:00,0.69945,0.69945,0.69922,0.69932,151199999.0
2005-01-11 19:29:00,0.69921,0.69952,0.69912,0.69943,44000000.0
2005-01-11 19:30:00,0.69949,0.69952,0.69914,0.69935,85900000.0
2005-01-11 19:31:00,0.69952,0.69963,0.69935,0.69957,103400000.0
2005-01-11 19:32:00,0.69953,0.6996,0.69922,0.69922,147400001.0
2005-01-11 19:33:00,0.69932,0.69948,0.69888,0.69888,45400000.0
2005-01-11 19:34:00,0.69859,0.69934,0.69859,0.69922,133900001.0
2005-01-11 19:35:00,0.69914,0.69924,0.69888,0.6991,192000001.0
2005-01-11 19:36:00,0.69899,0.69922,0.69871,0.69922,187800003.0
2005-01-11 19:37:00,0.69921,0.69927,0.69887,0.69887,76200000.0
2005-01-11 19:38:00,0.69899,0.69899,0.6985,0.6985,70100000.0
2005-01-11 19:39:00,0.69894,0.69905,0.69869,0.69904,289100000.0
2005-01-11 19:40:00,0.69876,0.69896,0.69871,0.69896,140700001.0
2005-01-11 19:41:00,0.6987,0.69896,0.69865,0.69896,80700000.0
2005-01-11 19:42:00,0.69903,0.69903,0.69889,0.69893,78899998.0
2005-01-11 19:43:00,0.69881,0.6991,0.69881,0.69891,86700002.0
2005-01-11 19:44:00,0.69894,0.69914,0.69886,0.69896,113300000.0
2005-01-11 19:45:00,0.69913,0.69913,0.6989,0.6991,61699999.0
2005-01-11 19:46:00,0.69903,0.69919,0.69884,0.69915,115099999.0
2005-01-11 19:47:00,0.69908,0.69919,0.699,0.69919,79500001.0
2005-01-11 19:48:00,0.69895,0.69908,0.69893,0.69904,74200000.0
2005-01-11 19:49:00,0.69897,0.69919,0.6989,0.6989,126500002.0
2005-01-11 19:50:00,0.69914,0.69917,0.69897,0.69901,118800000.0
2005-01-11 19:51:00,0.69899,0.69927,0.69899,0.69917,141100002.0
2005-01-11 19:52:00,0.69904,0.6991,0.69873,0.6991,134300000.0
2005-01-11 19:53:00,0.6992,0.6992,0.69903,0.69909,139699999.0
2005-01-11 19:54:00,0.6991,0.69917,0.69908,0.69908,170200004.0
2005-01-11 19:55:00,0.69895,0.69916,0.69884,0.69911,339700002.0
2005-01-11 19:56:00,0.69882,0.69905,0.69873,0.69873,216400001.0
2005-01-11 19:57:00,0.69863,0.69886,0.69861,0.69881,126400002.0
2005-01-11 19:58:00,0.69866,0.69886,0.69852,0.69863,162000000.0
2005-01-11 19:59:00,0.69857,0.69884,0.69857,0.69864,91900000.0
2005-01-11 20:00:00,0.69879,0.69897,0.69847,0.69872,245600000.0
2005-01-11 20:01:00,0.69876,0.69895,0.69863,0.6988,102500002.0
2005-01-11 20:02:00,0.69897,0.69897,0.69872,0.69872,104000001.0
2005-01-11 20:03:00,0.69887,0.69893,0.69848,0.69848,136600003.0
2005-01-11 20:04:00,0.69839,0.69876,0.69839,0.69873,186299998.0
2005-01-11 20:05:00,0.69881,0.69899,0.69874,0.69883,276699999.0
2005-01-11 20:06:00,0.69879,0.69881,0.69853,0.6986,249300002.0
2005-01-11 20:07:00,0.69851,0.699,0.69851,0.69873,84100000.0
2005-01-11 20:08:00,0.69843,0.69863,0.69832,0.69863,64500001.0
2005-01-11 20:09:00,0.69839,0.69874,0.69833,0.69842,153599999.0
2005-01-11 20:10:00,0.69826,0.6986,0.69826,0.6986,118000000.0
2005-01-11 20:11:00,0.69825,0.69832,0.69792,0.69792,42600000.0
2005-01-11 20:12:00,0.69763,0.69805,0.69752,0.69804,72200000.0
2005-01-11 20:13:00,0.69752,0.69809,0.69751,0.69809,84999998.0
2005-01-11 20:14:00,0.69812,0.69844,0.6981,0.69844,121900000.0
2005-01-11 20:15:00,0.69841,0.69841,0.69815,0.6982,106000000.0
2005-01-11 20:16:00,0.69842,0.69868,0.69827,0.69836,426899998.0
2005-01-11 20:17:00,0.69813,0.69854,0.69813,0.69837,187500002.0
2005-01-11 20:18:00,0.69833,0.69861,0.69827,0.69861,100899999.0
2005-01-11 20:19:00,0.69836,0.6985,0.69833,0.69835,131699999.0
2005-01-11 20:20:00,0.69848,0.69849,0.69837,0.69837,51200000.0
2005-01-11 20:21:00,0.69834,0.6984,0.69831,0.69836,99599999.0
2005-01-11 20:22:00,0.69824,0.69834,0.69823,0.69827,126599999.0
2005-01-11 20:23:00,0.69836,0.69842,0.6981,0.69842,60699999.0
2005-01-11 20:24:00,0.69831,0.69863,0.6981,0.69832,95400002.0
2005-01-11 20:25:00,0.69836,0.69853,0.69822,0.6984,113800001.0
2005-01-11 20:26:00,0.69827,0.69855,0.69827,0.69855,40000000.0
2005-01-11 20:27:00,0.69822,0.6984,0.69822,0.6984,106800000.0
2005-01-11 20:28:00,0.69836,0.69836,0.69815,0.69829,66200000.0
2005-01-11 20:29:00,0.69846,0.69859,0.69837,0.69848,191900001.0
2005-01-11 20:30:00,0.69841,0.69866,0.69841,0.69847,257599998.0
2005-01-11 20:31:00,0.69851,0.69876,0.6983,0.69876,171799999.0
2005-01-11 20:32:00,0.69835,0.69856,0.69835,0.69837,97100000.0
2005-01-11 20:33:00,0.69838,0.69848,0.69815,0.69828,176299999.0
2005-01-11 20:34:00,0.69819,0.69858,0.69819,0.69819,165200000.0
2005-01-11 20:35:00,0.69842,0.69851,0.69825,0.69825,90099999.0
2005-01-11 20:36:00,0.69818,0.69844,0.69817,0.69823,211199999.0
2005-01-11 20:37:00,0.69801,0.69849,0.69801,0.69822,230499997.0
2005-01-11 20:38:00,0.69831,0.69848,0.69807,0.69808,152800001.0
2005-01-11 20:39:00,0.69783,0.69829,0.69775,0.69829,59000000.0
2005-01-11 20:40:00,0.69817,0.69838,0.69769,0.69807,138400000.0
2005-01-11 20:41:00,0.69809,0.69822,0.69797,0.69822,163900003.0
2005-01-11 20:42:00,0.69819,0.69845,0.69819,0.6983,145900000.0
2005-01-11 20:43:00,0.69821,0.69837,0.69813,0.6982,122100000.0
2005-01-11 20:44:00,0.69819,0.69846,0.69817,0.69823,88200001.0
2005-01-11 20:45:00,0.69826,0.69826,0.69813,0.69814,43800000.0
2005-01-11 20:46:00,0.69833,0.69842,0.69822,0.69836,47000000.0
2005-01-11 20:47:00,0.69837,0.69883,0.69837,0.69874,65100001.0
2005-01-11 20:48:00,0.69841,0.69855,0.69837,0.69843,132999999.0
2005-01-11 20:49:00,0.69823,0.69871,0.69823,0.69854,108399998.0
2005-01-11 20:50:00,0.69853,0.69871,0.69837,0.69853,175300000.0
2005-01-11 20:51:00,0.69855,0.69871,0.69855,0.69862,151899997.0
2005-01-11 20:52:00,0.69883,0.6994,0.69876,0.69894,110999999.0
2005-01-11 20:53:00,0.6988,0.69914,0.6988,0.69904,292699999.0
2005-01-11 20:54:00,0.69883,0.699,0.69883,0.699,185500002.0
2005-01-11 20:55:00,0.69888,0.69893,0.69878,0.69893,87500000.0
2005-01-11 20:56:00,0.69893,0.69898,0.69857,0.69892,71400000.0
2005-01-11 20:57:00,0.69901,0.69918,0.69896,0.699,68100001.0
2005-01-11 20:58:00,0.69885,0.69902,0.69885,0.699,303700000.0
2005-01-11 20:59:00,0.69884,0.69908,0.69884,0.6989,169199999.0
2005-01-11 21:00:00,0.69891,0.69904,0.69885,0.69891,257099999.0
2005-01-11 21:01:00,0.69897,0.69907,0.69887,0.69887,98300000.0
2005-01-11 21:02:00,0.69868,0.69902,0.69868,0.69899,71800002.0
2005-01-11 21:03:00,0.69898,0.69905,0.69873,0.69905,169200000.0
2005-01-11 21:04:00,0.69872,0.69901,0.69872,0.69894,80200000.0
2005-01-11 21:05:00,0.69891,0.69896,0.6987,0.69886,82100000.0
2005-01-11 21:06:00,0.69876,0.69893,0.69876,0.69884,145800001.0
2005-01-11 21:07:00,0.69883,0.69894,0.69878,0.69894,94299998.0
2005-01-11 21:08:00,0.6989,0.6989,0.69843,0.6986,98600001.0
2005-01-11 21:09:00,0.69851,0.69871,0.6985,0.69871,144799999.0
2005-01-11 21:10:00,0.69869,0.69895,0.69864,0.69895,98900000.0
2005-01-11 21:11:00,0.69875,0.69875,0.69842,0.69864,87600000.0
2005-01-11 21:12:00,0.69876,0.69876,0.69837,0.69853,146900001.0
2005-01-11 21:13:00,0.69834,0.69868,0.69832,0.69858,65999999.0
2005-01-11 21:14:00,0.69843,0.69882,0.69838,0.69875,120300000.0
2005-01-11 21:15:00,0.69886,0.69894,0.69855,0.69876,249399997.0
2005-01-11 21:16:00,0.69874,0.69879,0.69832,0.69843,131300003.0
2005-01-11 21:17:00,0.69853,0.69867,0.6981,0.69823,117699999.0
2005-01-11 21:18:00,0.69836,0.69845,0.69812,0.69831,169100000.0
2005-01-11 21:19:00,0.69843,0.69869,0.69838,0.69838,131600001.0
2005-01-11 21:20:00,0.6984,0.69861,0.69826,0.69827,266499999.0
2005-01-11 21:21:00,0.69804,0.69827,0.69795,0.69827,112699999.0
2005-01-11 21:22:00,0.69832,0.69834,0.69817,0.69818,107199998.0
2005-01-11 21:23:00,0.69812,0.69856,0.69812,0.69834,143799998.0
2005-01-11 21:24:00,0.69849,0.69849,0.69819,0.69823,108900002.0
2005-01-11 21:25:00,0.69825,0.69836,0.6982,0.69834,127500002.0
2005-01-11 21:26:00,0.69832,0.69838,0.69821,0.69821,114500000.0
2005-01-11 21:27:00,0.69843,0.69843,0.69823,0.69829,88299998.0
2005-01-11 21:28:00,0.69825,0.69838,0.69812,0.69825,152800001.0
2005-01-11 21:29:00,0.69829,0.69841,0.69796,0.69837,99700000.0
2005-01-11 21:30:00,0.69844,0.69844,0.6982,0.6982,144800000.0
2005-01-11 21:31:00,0.6982,0.69825,0.6982,0.69825,27900000.0
2005-01-11 21:32:00,0.69808,0.69819,0.69795,0.69814,83899999.0
2005-01-11 21:33:00,0.698,0.69818,0.69789,0.69818,76800000.0
2005-01-11 21:34:00,0.69804,0.6983,0.69804,0.69812,88300000.0
2005-01-11 21:35:00,0.69822,0.69838,0.69822,0.69838,152200001.0
2005-01-11 21:36:00,0.69835,0.6985,0.69805,0.69805,153399999.0
2005-01-11 21:37:00,0.69826,0.69833,0.69801,0.69805,115999997.0
2005-01-11 21:38:00,0.69805,0.69816,0.69774,0.69791,62499999.0
2005-01-11 21:39:00,0.69815,0.69825,0.69774,0.69774,86700000.0
2005-01-11 21:40:00,0.69793,0.69819,0.69793,0.6981,160100000.0
2005-01-11 21:41:00,0.69794,0.69817,0.69789,0.69801,121600000.0
2005-01-11 21:42:00,0.6981,0.69847,0.6981,0.69822,112400001.0
2005-01-11 21:43:00,0.69796,0.69826,0.69793,0.69797,68200000.0
2005-01-11 21:44:00,0.69828,0.69828,0.69809,0.69809,93600001.0
2005-01-11 21:45:00,0.69827,0.69827,0.69803,0.69803,103000000.0
2005-01-11 21:46:00,0.69815,0.69827,0.69784,0.69784,62200000.0
2005-01-11 21:47:00,0.69801,0.69823,0.69801,0.69823,84099999.0
2005-01-11 21:48:00,0.69787,0.6982,0.69787,0.69805,142200002.0
2005-01-11 21:49:00,0.69812,0.69837,0.69812,0.6982,78100000.0
2005-01-11 21:50:00,0.69812,0.69831,0.69807,0.69807,118100000.0
2005-01-11 21:51:00,0.69794,0.69826,0.69782,0.69826,102000000.0
2005-01-11 21:52:00,0.69784,0.69818,0.69759,0.69759,63600000.0
2005-01-11 21:53:00,0.69804,0.69825,0.69798,0.69798,47300000.0
2005-01-11 21:54:00,0.69799,0.69827,0.6979,0.69827,70199999.0
2005-01-11 21:55:00,0.69812,0.69816,0.69795,0.69816,114200001.0
2005-01-11 21:56:00,0.69809,0.69832,0.69809,0.6981,66099999.0
2005-01-11 21:57:00,0.69807,0.69843,0.69807,0.69822,139500001.0
2005-01-11 21:58:00,0.69815,0.69815,0.69808,0.69814,52300000.0
2005-01-11 21:59:00,0.69812,0.69813,0.69764,0.69764,83999999.0
2005-01-11 22:00:00,0.69735,0.69761,0.69714,0.69751,125300000.0
2005-01-11 22:01:00,0.69754,0.69754,0.69699,0.69705,95600000.0
2005-01-11 22:02:00,0.69722,0.69739,0.69675,0.69675,99000000.0
2005-01-11 22:03:00,0.69689,0.69704,0.69667,0.69704,118499998.0
2005-01-11 22:04:00,0.69697,0.69723,0.69695,0.69701,98399999.0
2005-01-11 22:05:00,0.69719,0.69733,0.6971,0.69722,129999999.0
2005-01-11 22:06:00,0.69711,0.69752,0.69711,0.6974,112100002.0
2005-01-11 22:07:00,0.69712,0.6974,0.69712,0.69737,110499997.0
2005-01-11 22:08:00,0.6972,0.69741,0.6972,0.69741,93100001.0
2005-01-11 22:09:00,0.69727,0.69734,0.69724,0.69732,124000000.0
2005-01-11 22:10:00,0.69723,0.69735,0.69698,0.69729,153399998.0
2005-01-11 22:11:00,0.69684,0.69731,0.69684,0.69731,68700000.0
2005-01-11 22:12:00,0.69707,0.69719,0.69705,0.69716,126499999.0
2005-01-11 22:13:00,0.69729,0.69734,0.69728,0.69731,79900000.0
2005-01-11 22:14:00,0.69739,0.69744,0.69717,0.69722,103200000.0
2005-01-11 22:15:00,0.69727,0.69748,0.69727,0.69733,155499999.0
2005-01-11 22:16:00,0.69743,0.69766,0.69743,0.69766,39900000.0
2005-01-11 22:17:00,0.69752,0.69757,0.69742,0.69751,53600000.0
2005-01-11 22:18:00,0.69787,0.69813,0.6978,0.69788,96100001.0
2005-01-11 22:19:00,0.6975,0.69799,0.69733,0.69777,103600000.0
2005-01-11 22:20:00,0.69765,0.69783,0.69765,0.69772,145599997.0
2005-01-11 22:21:00,0.69773,0.69776,0.69758,0.69758,88599998.0
2005-01-11 22:22:00,0.69769,0.69771,0.69744,0.69744,113099999.0
2005-01-11 22:23:00,0.69737,0.69757,0.69732,0.69736,86800000.0
2005-01-11 22:24:00,0.69719,0.69765,0.69719,0.69747,183499997.0
2005-01-11 22:25:00,0.69724,0.69732,0.69692,0.69732,113800001.0
2005-01-11 22:26:00,0.69737,0.69756,0.69725,0.69725,63800000.0
2005-01-11 22:27:00,0.69741,0.69741,0.69716,0.6973,97000000.0
2005-01-11 22:28:00,0.69748,0.69759,0.69748,0.69759,53399999.0
2005-01-11 22:29:00,0.69755,0.69755,0.69736,0.69736,50200000.0
2005-01-11 22:30:00,0.69697,0.69713,0.69675,0.6969,138400001.0
2005-01-11 22:31:00,0.69693,0.69702,0.69679,0.69688,127499998.0
2005-01-11 22:32:00,0.69702,0.69711,0.69693,0.69693,74399998.0
2005-01-11 22:33:00,0.69661,0.69722,0.69661,0.69722,120100000.0
2005-01-11 22:34:00,0.697,0.69724,0.69683,0.69724,151400001.0
2005-01-11 22:35:00,0.69715,0.69729,0.6971,0.6971,108100000.0
2005-01-11 22:36:00,0.69713,0.69737,0.69713,0.69737,113000000.0
2005-01-11 22:37:00,0.69694,0.69721,0.69682,0.69721,82900000.0
2005-01-11 22:38:00,0.69721,0.69735,0.69671,0.69671,120899999.0
2005-01-11 22:39:00,0.69709,0.69709,0.69706,0.69706,27000000.0
2005-01-11 22:40:00,0.69711,0.69737,0.69711,0.69714,85800001.0
2005-01-11 22:41:00,0.69725,0.69733,0.69688,0.69688,44699999.0
2005-01-11 22:42:00,0.69677,0.6974,0.69677,0.6974,120600000.0
2005-01-11 22:43:00,0.69736,0.69753,0.69728,0.69747,157500001.0
2005-01-11 22:44:00,0.69752,0.69752,0.69725,0.6973,137500000.0
2005-01-11 22:45:00,0.69725,0.69733,0.69698,0.69698,200200001.0
2005-01-11 22:46:00,0.697,0.69735,0.69697,0.69731,174399999.0
2005-01-11 22:47:00,0.69734,0.69734,0.69702,0.69702,98700000.0
2005-01-11 22:48:00,0.69741,0.69741,0.6972,0.69732,134300001.0
2005-01-11 22:49:00,0.69737,0.69749,0.69729,0.69729,103300003.0
2005-01-11 22:50:00,0.6975,0.6975,0.69702,0.69702,228799997.0
2005-01-11 22:51:00,0.69701,0.69739,0.69701,0.69722,188600000.0
2005-01-11 22:52:00,0.69731,0.69759,0.69724,0.69746,125800003.0
2005-01-11 22:53:00,0.69723,0.69735,0.69694,0.69735,99600000.0
2005-01-11 22:54:00,0.69743,0.69749,0.69722,0.69747,72500000.0
2005-01-11 22:55:00,0.69746,0.69758,0.69746,0.69746,165400000.0
2005-01-11 22:56:00,0.69737,0.69737,0.69701,0.6971,88500000.0
2005-01-11 22:57:00,0.69712,0.69732,0.69708,0.69708,127899998.0
2005-01-11 22:58:00,0.69716,0.69735,0.69707,0.69723,71000000.0
2005-01-11 22:59:00,0.69726,0.69742,0.69701,0.69701,176000000.0
2005-01-11 23:00:00,0.69688,0.69729,0.6968,0.69699,90299999.0
2005-01-11 23:01:00,0.6967,0.69709,0.69666,0.69709,105099999.0
2005-01-11 23:02:00,0.69723,0.69733,0.69723,0.6973,29900000.0
2005-01-11 23:03:00,0.69704,0.69713,0.69701,0.69713,47100000.0
2005-01-11 23:04:00,0.69677,0.69704,0.69652,0.69704,69800000.0
2005-01-11 23:05:00,0.69684,0.69734,0.69684,0.69727,96499999.0
2005-01-11 23:06:00,0.69728,0.69728,0.69708,0.6972,67799999.0
2005-01-11 23:07:00,0.69673,0.69721,0.69673,0.6972,109300001.0
2005-01-11 23:08:00,0.69732,0.69732,0.69677,0.69677,119800001.0
2005-01-11 23:09:00,0.69731,0.69731,0.69686,0.69686,61499999.0
2005-01-11 23:10:00,0.69726,0.69731,0.69719,0.69724,122999998.0
2005-01-11 23:11:00,0.69725,0.69738,0.6971,0.69725,87099998.0
2005-01-11 23:12:00,0.69718,0.6973,0.69702,0.69704,85800001.0
2005-01-11 23:13:00,0.69717,0.69742,0.69717,0.69732,88599998.0
2005-01-11 23:14:00,0.69726,0.69736,0.69716,0.69729,136700002.0
2005-01-11 23:15:00,0.69698,0.69729,0.69698,0.6972,81300001.0
2005-01-11 23:16:00,0.69724,0.6974,0.69719,0.6974,119800002.0
2005-01-11 23:17:00,0.69739,0.69751,0.69692,0.69702,118000002.0
2005-01-11 23:18:00,0.69705,0.69723,0.69691,0.69694,122300001.0
2005-01-11 23:19:00,0.69725,0.69733,0.69701,0.69733,76400000.0
2005-01-11 23:20:00,0.69714,0.69716,0.69686,0.69686,86200000.0
2005-01-11 23:21:00,0.69689,0.69694,0.69677,0.69694,99300001.0
2005-01-11 23:22:00,0.69682,0.69698,0.69657,0.6968,111900000.0
2005-01-11 23:23:00,0.69675,0.69691,0.69675,0.69683,39000000.0
2005-01-11 23:24:00,0.69681,0.69703,0.69681,0.69697,91699997.0
2005-01-11 23:25:00,0.69708,0.69708,0.69664,0.69664,109299999.0
2005-01-11 23:26:00,0.69703,0.69703,0.69688,0.69697,90699999.0
2005-01-11 23:27:00,0.69692,0.69705,0.69692,0.69693,100400001.0
2005-01-11 23:28:00,0.6969,0.69703,0.69686,0.69688,56600000.0
2005-01-11 23:29:00,0.69684,0.69715,0.69684,0.69715,51800000.0
2005-01-11 23:30:00,0.69669,0.69712,0.69669,0.69712,61600001.0
2005-01-11 23:31:00,0.697,0.69712,0.69683,0.69695,107599999.0
2005-01-11 23:32:00,0.69681,0.697,0.69678,0.69679,83699999.0
2005-01-11 23:33:00,0.69686,0.69698,0.69659,0.69659,88800002.0
2005-01-11 23:34:00,0.69683,0.69712,0.69678,0.69706,82000001.0
2005-01-11 23:35:00,0.69717,0.69717,0.69694,0.697,81099999.0
2005-01-11 23:36:00,0.69677,0.69698,0.69676,0.69698,56500001.0
2005-01-11 23:37:00,0.69681,0.69725,0.69681,0.69725,79600000.0
2005-01-11 23:38:00,0.69694,0.69735,0.69694,0.69718,76300001.0
2005-01-11 23:39:00,0.69696,0.69716,0.69685,0.69708,102600002.0
2005-01-11 23:40:00,0.69705,0.69705,0.69678,0.69688,68000000.0
2005-01-11 23:41:00,0.69713,0.69713,0.6969,0.69691,84500000.0
2005-01-11 23:42:00,0.69712,0.69715,0.69689,0.69689,102600001.0
2005-01-11 23:43:00,0.69697,0.69709,0.69697,0.69709,81199999.0
2005-01-11 23:44:00,0.69719,0.69719,0.69693,0.6971,67800000.0
2005-01-11 23:45:00,0.69695,0.69699,0.69687,0.69693,117500000.0
2005-01-11 23:46:00,0.69694,0.69708,0.69683,0.69695,101499999.0
2005-01-11 23:47:00,0.69715,0.69715,0.69708,0.69708,20800000.0
2005-01-11 23:48:00,0.69689,0.69697,0.69664,0.69664,100300001.0
2005-01-11 23:49:00,0.69695,0.697,0.69675,0.697,91200000.0
2005-01-11 23:50:00,0.69692,0.69697,0.69683,0.69683,65700001.0
2005-01-11 23:51:00,0.69676,0.69698,0.6967,0.69698,67000000.0
2005-01-11 23:52:00,0.69697,0.69713,0.69678,0.6969,85000000.0
2005-01-11 23:53:00,0.69686,0.69705,0.69681,0.69686,131700001.0
2005-01-11 23:54:00,0.69692,0.69704,0.69667,0.6969,79299999.0
2005-01-11 23:55:00,0.69695,0.69701,0.69685,0.69701,108500002.0
2005-01-11 23:56:00,0.69699,0.69699,0.6968,0.69695,124600000.0
2005-01-11 23:57:00,0.69696,0.69705,0.6969,0.69705,119800002.0
2005-01-11 23:58:00,0.69703,0.69703,0.69684,0.69695,49400000.0
2005-01-11 23:59:00,0.69687,0.69697,0.69674,0.69697,68499999.0
2005-01-12 00:00:00,0.6971,0.69718,0.69698,0.69699,108200000.0
2005-01-12 00:01:00,0.69697,0.69715,0.69695,0.69715,69899998.0
2005-01-12 00:02:00,0.69703,0.69719,0.697,0.69717,110099999.0
2005-01-12 00:03:00,0.69702,0.69727,0.69702,0.69722,39000000.0
2005-01-12 00:04:00,0.69703,0.69706,0.69689,0.69689,70300000.0
2005-01-12 00:05:00,0.69734,0.69736,0.69708,0.69708,84800000.0
2005-01-12 00:06:00,0.69735,0.69735,0.69721,0.69721,68400000.0
2005-01-12 00:07:00,0.69705,0.69706,0.69682,0.69684,138700002.0
2005-01-12 00:08:00,0.69679,0.69689,0.69676,0.69683,98400001.0
2005-01-12 00:09:00,0.6967,0.6967,0.69643,0.69654,44499999.0
2005-01-12 00:10:00,0.69643,0.69654,0.69632,0.69649,93300000.0
2005-01-12 00:11:00,0.69626,0.69668,0.69626,0.69668,98799999.0
2005-01-12 00:12:00,0.6967,0.69693,0.69661,0.69693,66100000.0
2005-01-12 00:13:00,0.6968,0.6973,0.69678,0.69726,77300000.0
2005-01-12 00:14:00,0.69696,0.69722,0.69696,0.69715,79799999.0
2005-01-12 00:15:00,0.69678,0.69701,0.69678,0.69689,147899998.0
2005-01-12 00:16:00,0.69691,0.69724,0.69689,0.69724,89700000.0
2005-01-12 00:17:00,0.69693,0.69715,0.69691,0.69696,89599998.0
2005-01-12 00:18:00,0.69701,0.69715,0.69693,0.69695,127400001.0
2005-01-12 00:19:00,0.69728,0.6973,0.6971,0.69714,122300002.0
2005-01-12 00:20:00,0.69722,0.69725,0.69683,0.69683,87800001.0
2005-01-12 00:21:00,0.6967,0.69706,0.6967,0.69705,79700000.0
2005-01-12 00:22:00,0.69667,0.6969,0.69667,0.69673,92499999.0
2005-01-12 00:23:00,0.69658,0.69676,0.69639,0.69665,99799999.0
2005-01-12 00:24:00,0.69665,0.69687,0.69645,0.69687,54200001.0
2005-01-12 00:25:00,0.69716,0.69716,0.69684,0.69707,81299999.0
2005-01-12 00:26:00,0.69733,0.69733,0.69656,0.69656,54599999.0
2005-01-12 00:27:00,0.69691,0.69704,0.6965,0.69704,143900002.0
2005-01-12 00:28:00,0.69678,0.69699,0.69664,0.69699,117300001.0
2005-01-12 00:29:00,0.69682,0.69707,0.69682,0.69707,45400000.0
2005-01-12 00:30:00,0.69692,0.69709,0.69668,0.69682,93299999.0
2005-01-12 00:31:00,0.69704,0.69708,0.69686,0.69686,60100000.0
2005-01-12 00:32:00,0.697,0.69709,0.69695,0.69701,95099999.0
2005-01-12 00:33:00,0.69726,0.69739,0.69714,0.69731,86899999.0
2005-01-12 00:34:00,0.6971,0.69721,0.69709,0.69717,111400001.0
2005-01-12 00:35:00,0.69689,0.6973,0.69689,0.6973,66300000.0
2005-01-12 00:36:00,0.69729,0.69734,0.69712,0.69715,82200000.0
2005-01-12 00:37:00,0.69747,0.69747,0.69723,0.69728,124499999.0
2005-01-12 00:38:00,0.69705,0.69741,0.69684,0.69741,170300001.0
2005-01-12 00:39:00,0.697,0.69716,0.69672,0.69707,78100001.0
2005-01-12 00:40:00,0.69707,0.69743,0.69707,0.69743,60400000.0
2005-01-12 00:41:00,0.69748,0.69754,0.69719,0.69739,150400000.0
2005-01-12 00:42:00,0.69737,0.69737,0.69721,0.69721,80199999.0
2005-01-12 00:43:00,0.69712,0.6972,0.69688,0.69688,62600000.0
2005-01-12 00:44:00,0.6973,0.6973,0.69705,0.69705,82999998.0
2005-01-12 00:45:00,0.69704,0.69729,0.69704,0.69715,70199999.0
2005-01-12 00:46:00,0.69719,0.69742,0.69719,0.69742,70500000.0
2005-01-12 00:47:00,0.69748,0.69748,0.69729,0.69735,67699999.0
2005-01-12 00:48:00,0.69727,0.69749,0.69727,0.6974,91200000.0
2005-01-12 00:49:00,0.6973,0.69738,0.6973,0.69737,70800000.0
2005-01-12 00:50:00,0.69727,0.69741,0.69727,0.69738,57800000.0
2005-01-12 00:51:00,0.69731,0.69741,0.69731,0.69741,18300000.0
2005-01-12 00:52:00,0.69746,0.69751,0.69738,0.6975,74799999.0
2005-01-12 00:53:00,0.69724,0.6975,0.69724,0.6975,98600000.0
2005-01-12 00:54:00,0.6972,0.69735,0.69709,0.6971,127899999.0
2005-01-12 00:55:00,0.69721,0.69744,0.69704,0.69735,155699997.0
2005-01-12 00:56:00,0.69748,0.69753,0.69735,0.69753,51200000.0
2005-01-12 00:57:00,0.69746,0.69752,0.69722,0.69722,89300000.0
2005-01-12 00:58:00,0.69728,0.69787,0.69728,0.69785,83099998.0
2005-01-12 00:59:00,0.69757,0.69766,0.69739,0.69739,98900000.0
2005-01-12 01:00:00,0.69766,0.69779,0.69762,0.69773,150100001.0
2005-01-12 01:01:00,0.69742,0.69768,0.69742,0.69768,32600000.0
2005-01-12 01:02:00,0.69746,0.69777,0.69746,0.69776,49200000.0
2005-01-12 01:03:00,0.69753,0.69769,0.69736,0.69769,71600000.0
2005-01-12 01:04:00,0.69758,0.69758,0.69735,0.69749,49000000.0
2005-01-12 01:05:00,0.69731,0.69767,0.69731,0.69744,71499999.0
2005-01-12 01:06:00,0.69764,0.69772,0.69747,0.69757,120999997.0
2005-01-12 01:07:00,0.69757,0.69757,0.69745,0.69748,131800001.0
2005-01-12 01:08:00,0.69754,0.69764,0.69742,0.69742,69799998.0
2005-01-12 01:09:00,0.69761,0.69761,0.69743,0.69751,129300001.0
2005-01-12 01:10:00,0.69752,0.69762,0.69739,0.69749,76000000.0
2005-01-12 01:11:00,0.69735,0.69754,0.69732,0.69745,63800000.0
2005-01-12 01:12:00,0.69764,0.69764,0.69745,0.69745,88300001.0
2005-01-12 01:13:00,0.69774,0.69774,0.69756,0.69756,74100000.0
2005-01-12 01:14:00,0.69732,0.69745,0.6973,0.69743,94700000.0
2005-01-12 01:15:00,0.69754,0.69768,0.69749,0.69768,62800002.0
2005-01-12 01:16:00,0.69744,0.69754,0.6974,0.69754,70900001.0
2005-01-12 01:17:00,0.69752,0.69766,0.69741,0.69766,77600000.0
2005-01-12 01:18:00,0.69766,0.69767,0.69734,0.69767,101100001.0
2005-01-12 01:19:00,0.69767,0.69779,0.6974,0.69753,119100000.0
2005-01-12 01:20:00,0.69751,0.69757,0.69736,0.69746,105900002.0
2005-01-12 01:21:00,0.6976,0.69761,0.69753,0.69755,31800000.0
2005-01-12 01:22:00,0.69737,0.69764,0.69737,0.69764,113800002.0
2005-01-12 01:23:00,0.69749,0.69775,0.69747,0.69775,77499999.0
2005-01-12 01:24:00,0.69776,0.69776,0.69764,0.69775,68100000.0
2005-01-12 01:25:00,0.69775,0.69775,0.69763,0.69768,52599998.0
2005-01-12 01:26:00,0.69775,0.69775,0.69758,0.69775,46100000.0
2005-01-12 01:27:00,0.69773,0.69782,0.69753,0.6978,88100000.0
2005-01-12 01:28:00,0.69777,0.69779,0.69764,0.69778,76600000.0
2005-01-12 01:29:00,0.69773,0.69773,0.69756,0.6977,84399998.0
2005-01-12 01:30:00,0.69755,0.69755,0.69727,0.69727,69999999.0
2005-01-12 01:31:00,0.69752,0.69777,0.69736,0.69777,97299999.0
2005-01-12 01:32:00,0.69775,0.69775,0.69754,0.69754,131700000.0
2005-01-12 01:33:00,0.6978,0.69785,0.6977,0.69775,54200001.0
2005-01-12 01:34:00,0.69768,0.69768,0.69738,0.69738,70199998.0
2005-01-12 01:35:00,0.69746,0.69766,0.69746,0.6976,65800000.0
2005-01-12 01:36:00,0.69753,0.6977,0.69753,0.6977,81399998.0
2005-01-12 01:37:00,0.69748,0.6976,0.69744,0.69758,160299997.0
2005-01-12 01:38:00,0.69761,0.69761,0.69751,0.69751,7400000.0
2005-01-12 01:39:00,0.69786,0.69786,0.69767,0.69776,131300002.0
2005-01-12 01:40:00,0.69785,0.69785,0.69763,0.69767,71000000.0
2005-01-12 01:41:00,0.69784,0.69788,0.69769,0.69775,55000000.0
2005-01-12 01:42:00,0.69773,0.69778,0.69772,0.69772,39799999.0
2005-01-12 01:43:00,0.69782,0.69782,0.69769,0.69778,116700000.0
2005-01-12 01:44:00,0.69778,0.69778,0.6977,0.69778,63199999.0
2005-01-12 01:45:00,0.69773,0.69778,0.69763,0.69778,36599999.0
2005-01-12 01:46:00,0.69784,0.69805,0.69783,0.69783,148200001.0
2005-01-12 01:47:00,0.69785,0.69785,0.69775,0.69775,75800000.0
2005-01-12 01:48:00,0.69787,0.69801,0.69772,0.69772,38200000.0
2005-01-12 01:49:00,0.69796,0.69796,0.69774,0.6978,108299997.0
2005-01-12 01:50:00,0.69775,0.69787,0.69752,0.69787,38500000.0
2005-01-12 01:51:00,0.69785,0.69788,0.69757,0.69788,102900000.0
2005-01-12 01:52:00,0.69796,0.69823,0.69791,0.69823,43900001.0
2005-01-12 01:53:00,0.69821,0.69821,0.69787,0.69806,72400000.0
2005-01-12 01:54:00,0.69804,0.69815,0.698,0.69813,158199998.0
2005-01-12 01:55:00,0.698,0.69824,0.69795,0.69795,125600002.0
2005-01-12 01:56:00,0.698,0.69806,0.69788,0.69788,74100000.0
2005-01-12 01:57:00,0.6979,0.69802,0.69784,0.69788,75000001.0
2005-01-12 01:58:00,0.6982,0.6982,0.69795,0.69795,96600003.0
2005-01-12 01:59:00,0.69799,0.69816,0.69787,0.69797,110100000.0
2005-01-12 02:00:00,0.69805,0.69808,0.69786,0.69795,66900001.0
2005-01-12 02:01:00,0.69792,0.6983,0.69792,0.6983,104599998.0
2005-01-12 02:02:00,0.69825,0.69825,0.69801,0.69801,127099999.0
2005-01-12 02:03:00,0.69775,0.69813,0.69775,0.69805,134099996.0
2005-01-12 02:04:00,0.69814,0.69824,0.69794,0.698,114300001.0
2005-01-12 02:05:00,0.69815,0.69824,0.69803,0.69803,88699999.0
2005-01-12 02:06:00,0.69794,0.69814,0.69794,0.698,131799999.0
2005-01-12 02:07:00,0.69799,0.69809,0.69793,0.69809,126599999.0
2005-01-12 02:08:00,0.69831,0.69846,0.69816,0.69839,84399999.0
2005-01-12 02:09:00,0.69837,0.69849,0.6983,0.69836,141299998.0
2005-01-12 02:10:00,0.69852,0.69852,0.69798,0.69829,81099999.0
2005-01-12 02:11:00,0.69828,0.6986,0.69828,0.69843,118600001.0
2005-01-12 02:12:00,0.69831,0.69831,0.69798,0.69818,88100000.0
2005-01-12 02:13:00,0.69839,0.69839,0.69806,0.6982,78300000.0
2005-01-12 02:14:00,0.69817,0.69856,0.69817,0.69848,150600003.0
2005-01-12 02:15:00,0.69842,0.69857,0.69831,0.69851,66100000.0
2005-01-12 02:16:00,0.69832,0.69858,0.69832,0.69851,89600001.0
2005-01-12 02:17:00,0.69835,0.69864,0.69835,0.69859,106899999.0
2005-01-12 02:18:00,0.69849,0.69872,0.69849,0.69872,63599999.0
2005-01-12 02:19:00,0.69873,0.69876,0.69852,0.69852,61500000.0
2005-01-12 02:20:00,0.69863,0.69863,0.69843,0.69843,106099999.0
2005-01-12 02:21:00,0.69837,0.69851,0.69826,0.69851,103799998.0
2005-01-12 02:22:00,0.69856,0.69867,0.6984,0.69867,85199999.0
2005-01-12 02:23:00,0.69852,0.69866,0.6984,0.6984,137100001.0
2005-01-12 02:24:00,0.69844,0.69855,0.69843,0.69855,141399999.0
2005-01-12 02:25:00,0.6985,0.69862,0.69841,0.69844,88000001.0
2005-01-12 02:26:00,0.69829,0.69853,0.69829,0.69836,132999998.0
2005-01-12 02:27:00,0.69844,0.69859,0.69828,0.69828,111099999.0
2005-01-12 02:28:00,0.69827,0.69832,0.69814,0.69832,102500002.0
2005-01-12 02:29:00,0.69812,0.69834,0.69812,0.69824,132599998.0
2005-01-12 02:30:00,0.69836,0.69856,0.69827,0.69856,42100000.0
2005-01-12 02:31:00,0.69859,0.69859,0.69824,0.6984,127000000.0
2005-01-12 02:32:00,0.69831,0.69843,0.69827,0.69836,135399998.0
2005-01-12 02:33:00,0.69849,0.69858,0.69849,0.69855,94999999.0
2005-01-12 02:34:00,0.69841,0.6985,0.69813,0.6985,85700000.0
2005-01-12 02:35:00,0.69834,0.69848,0.6983,0.69848,91400001.0
2005-01-12 02:36:00,0.69855,0.69874,0.69855,0.69862,88699999.0
2005-01-12 02:37:00,0.69872,0.69872,0.69847,0.69847,95799999.0
2005-01-12 02:38:00,0.69849,0.69867,0.69834,0.69867,128699999.0
2005-01-12 02:39:00,0.69847,0.69853,0.69835,0.69846,135699999.0
2005-01-12 02:40:00,0.6985,0.6987,0.69841,0.69862,93599999.0
2005-01-12 02:41:00,0.69853,0.69853,0.69823,0.69823,52599999.0
2005-01-12 02:42:00,0.69809,0.69837,0.69809,0.69837,35100000.0
2005-01-12 02:43:00,0.69832,0.6985,0.69832,0.69839,75600001.0
2005-01-12 02:44:00,0.69812,0.69847,0.69812,0.69826,112200001.0
2005-01-12 02:45:00,0.69831,0.69842,0.69826,0.69842,132900001.0
2005-01-12 02:46:00,0.6985,0.6985,0.69829,0.69838,62900001.0
2005-01-12 02:47:00,0.69857,0.69869,0.6984,0.69848,157099998.0
2005-01-12 02:48:00,0.6985,0.6985,0.69828,0.69831,137000002.0
2005-01-12 02:49:00,0.69813,0.69834,0.69813,0.69834,75900001.0
2005-01-12 02:50:00,0.69861,0.69861,0.69839,0.69851,63700000.0
2005-01-12 02:51:00,0.69831,0.69834,0.69818,0.69818,97900000.0
2005-01-12 02:52:00,0.69805,0.69814,0.69802,0.69808,101300001.0
2005-01-12 02:53:00,0.69793,0.69793,0.69787,0.69787,28600000.0
2005-01-12 02:54:00,0.69765,0.69803,0.69765,0.69803,101600000.0
2005-01-12 02:55:00,0.69787,0.69805,0.69772,0.69788,141600000.0
2005-01-12 02:56:00,0.69793,0.69812,0.69793,0.69802,85200000.0
2005-01-12 02:57:00,0.69811,0.69811,0.69768,0.69781,78599999.0
2005-01-12 02:58:00,0.69773,0.69778,0.69764,0.69768,89199999.0
2005-01-12 02:59:00,0.69772,0.69778,0.69703,0.69703,108400002.0
2005-01-12 03:00:00,0.69707,0.69746,0.69701,0.69746,140000000.0
2005-01-12 03:01:00,0.69747,0.69754,0.69704,0.69715,100100000.0
2005-01-12 03:02:00,0.69704,0.69731,0.69698,0.69698,94099999.0
2005-01-12 03:03:00,0.69714,0.69748,0.69712,0.69731,139999997.0
2005-01-12 03:04:00,0.69745,0.69749,0.69718,0.69726,95900001.0
2005-01-12 03:05:00,0.69725,0.69739,0.69725,0.69727,115900001.0
2005-01-12 03:06:00,0.69732,0.69738,0.6971,0.69717,128000001.0
2005-01-12 03:07:00,0.69716,0.6973,0.69716,0.69716,58100000.0
2005-01-12 03:08:00,0.69704,0.69748,0.69704,0.69723,120400000.0
2005-01-12 03:09:00,0.69722,0.6974,0.69712,0.69712,80099999.0
2005-01-12 03:10:00,0.69737,0.6975,0.69733,0.69733,111900000.0
2005-01-12 03:11:00,0.69734,0.69743,0.69709,0.69718,121999999.0
2005-01-12 03:12:00,0.69731,0.69738,0.69712,0.69738,85499998.0
2005-01-12 03:13:00,0.69742,0.69745,0.69718,0.69745,113799999.0
2005-01-12 03:14:00,0.69731,0.69758,0.69723,0.69758,66300000.0
2005-01-12 03:15:00,0.69759,0.69759,0.69734,0.69734,75600001.0
2005-01-12 03:16:00,0.69722,0.69745,0.69722,0.69738,72900000.0
2005-01-12 03:17:00,0.69712,0.6975,0.69712,0.69744,79299999.0
2005-01-12 03:18:00,0.69744,0.69744,0.69715,0.6972,63900000.0
2005-01-12 03:19:00,0.69684,0.69728,0.69684,0.69715,60500000.0
2005-01-12 03:20:00,0.69709,0.69729,0.697,0.69704,114799998.0
2005-01-12 03:21:00,0.69696,0.69719,0.69696,0.6971,49499999.0
2005-01-12 03:22:00,0.69717,0.69727,0.69715,0.69715,96200001.0
2005-01-12 03:23:00,0.69718,0.6973,0.69716,0.69716,79699999.0
2005-01-12 03:24:00,0.69706,0.69717,0.69691,0.69699,97199999.0
2005-01-12 03:25:00,0.69712,0.69712,0.69698,0.697,44500000.0
2005-01-12 03:26:00,0.6968,0.6971,0.6968,0.6971,92800002.0
2005-01-12 03:27:00,0.69709,0.69709,0.69683,0.69699,47600000.0
2005-01-12 03:28:00,0.69705,0.6971,0.69701,0.69702,109400001.0
2005-01-12 03:29:00,0.69689,0.69717,0.69689,0.69717,21000000.0
2005-01-12 03:30:00,0.69675,0.69704,0.69674,0.6968,132499998.0
2005-01-12 03:31:00,0.69672,0.69685,0.6966,0.69683,120600000.0
2005-01-12 03:32:00,0.6966,0.6967,0.69644,0.6967,62999999.0
2005-01-12 03:33:00,0.69673,0.69673,0.69642,0.69642,102899997.0
2005-01-12 03:34:00,0.69648,0.69648,0.69626,0.69638,78399998.0
2005-01-12 03:35:00,0.6966,0.69668,0.69641,0.69641,118899999.0
2005-01-12 03:36:00,0.69632,0.69664,0.69632,0.6966,80500000.0
2005-01-12 03:37:00,0.69656,0.69673,0.69644,0.69672,105100000.0
2005-01-12 03:38:00,0.69672,0.69679,0.69663,0.69663,79799999.0
2005-01-12 03:39:00,0.69667,0.69679,0.69663,0.69679,131300001.0
2005-01-12 03:40:00,0.69667,0.69676,0.69661,0.69661,95899998.0
2005-01-12 03:41:00,0.6967,0.69677,0.69664,0.69676,90400001.0
2005-01-12 03:42:00,0.69674,0.69692,0.69668,0.69692,80199999.0
2005-01-12 03:43:00,0.69677,0.69677,0.69664,0.69664,54199999.0
2005-01-12 03:44:00,0.69685,0.69685,0.6968,0.6968,95900000.0
2005-01-12 03:45:00,0.69676,0.69699,0.69676,0.69685,136700000.0
2005-01-12 03:46:00,0.69666,0.69709,0.69649,0.6969,111400003.0
2005-01-12 03:47:00,0.69673,0.69701,0.69673,0.69698,125999999.0
2005-01-12 03:48:00,0.69694,0.69713,0.69687,0.69712,129900000.0
2005-01-12 03:49:00,0.69694,0.6974,0.69686,0.6974,64099999.0
2005-01-12 03:50:00,0.6971,0.69711,0.69704,0.69705,86500001.0
2005-01-12 03:51:00,0.69709,0.69713,0.69659,0.69659,45100000.0
2005-01-12 03:52:00,0.69698,0.69698,0.6968,0.6969,54200000.0
2005-01-12 03:53:00,0.69689,0.69699,0.69672,0.69684,124100000.0
2005-01-12 03:54:00,0.69662,0.69707,0.69661,0.69707,98300000.0
2005-01-12 03:55:00,0.69692,0.69695,0.69679,0.69687,68500000.0
2005-01-12 03:56:00,0.69671,0.69693,0.69665,0.69693,71100000.0
2005-01-12 03:57:00,0.69681,0.69712,0.69677,0.69712,43600000.0
2005-01-12 03:58:00,0.69693,0.69725,0.69693,0.69725,119200000.0
2005-01-12 03:59:00,0.69717,0.69717,0.69664,0.69664,102499999.0
2005-01-12 04:00:00,0.69685,0.69695,0.6964,0.6964,122400001.0
2005-01-12 04:01:00,0.6965,0.69663,0.69639,0.69657,121099999.0
2005-01-12 04:02:00,0.69665,0.69665,0.69641,0.69644,41500000.0
2005-01-12 04:03:00,0.69624,0.69647,0.69624,0.69634,132400001.0
2005-01-12 04:04:00,0.69637,0.69648,0.69636,0.69637,69500000.0
2005-01-12 04:05:00,0.69629,0.69648,0.69629,0.69642,53500000.0
2005-01-12 04:06:00,0.69628,0.69653,0.69619,0.69653,93900000.0
2005-01-12 04:07:00,0.69613,0.69627,0.6959,0.6959,100599999.0
2005-01-12 04:08:00,0.69614,0.69615,0.69606,0.69606,77600000.0
2005-01-12 04:09:00,0.69617,0.69617,0.69578,0.69578,90900002.0
2005-01-12 04:10:00,0.69614,0.6962,0.69603,0.69603,71299999.0
2005-01-12 04:11:00,0.69587,0.69587,0.69568,0.69575,102399999.0
2005-01-12 04:12:00,0.69577,0.69581,0.69562,0.69576,81300000.0
2005-01-12 04:13:00,0.69582,0.69601,0.69581,0.69597,124400000.0
2005-01-12 04:14:00,0.69595,0.69625,0.69595,0.69603,67200000.0
2005-01-12 04:15:00,0.69619,0.69622,0.69607,0.69607,75900000.0
2005-01-12 04:16:00,0.69602,0.69609,0.69594,0.69597,119100001.0
2005-01-12 04:17:00,0.69585,0.69585,0.69534,0.69546,152300000.0
2005-01-12 04:18:00,0.69558,0.6958,0.69557,0.6958,93299999.0
2005-01-12 04:19:00,0.69548,0.69548,0.6952,0.69522,61399999.0
2005-01-12 04:20:00,0.69536,0.69556,0.69527,0.69527,89400000.0
2005-01-12 04:21:00,0.69559,0.69575,0.69539,0.6957,119299999.0
2005-01-12 04:22:00,0.69549,0.69573,0.69549,0.69571,103400001.0
2005-01-12 04:23:00,0.69576,0.69582,0.69566,0.69566,71799999.0
2005-01-12 04:24:00,0.69565,0.69578,0.69565,0.69565,87300002.0
2005-01-12 04:25:00,0.69551,0.69568,0.69548,0.69549,136100000.0
2005-01-12 04:26:00,0.6957,0.69572,0.69569,0.69572,59500001.0
2005-01-12 04:27:00,0.69576,0.69576,0.69558,0.69568,110199999.0
2005-01-12 04:28:00,0.69594,0.69594,0.69568,0.69573,69300000.0
2005-01-12 04:29:00,0.6958,0.6958,0.6957,0.69575,99499999.0
2005-01-12 04:30:00,0.69563,0.69573,0.69555,0.69555,83899999.0
2005-01-12 04:31:00,0.69571,0.69572,0.69552,0.69565,106700002.0
2005-01-12 04:32:00,0.69563,0.69579,0.69563,0.69579,99200002.0
2005-01-12 04:33:00,0.69555,0.69575,0.69555,0.69557,113900000.0
2005-01-12 04:34:00,0.69562,0.69568,0.69545,0.69559,102899999.0
2005-01-12 04:35:00,0.69551,0.69574,0.69541,0.69556,121400003.0
2005-01-12 04:36:00,0.69558,0.69571,0.69552,0.69566,84800000.0
2005-01-12 04:37:00,0.69559,0.69568,0.69539,0.69568,96500000.0
2005-01-12 04:38:00,0.69566,0.69566,0.69525,0.69557,51900000.0
2005-01-12 04:39:00,0.69553,0.69564,0.69532,0.69564,70900001.0
2005-01-12 04:40:00,0.69558,0.69574,0.69549,0.69571,120299999.0
2005-01-12 04:41:00,0.69559,0.69559,0.69541,0.69543,167299998.0
2005-01-12 04:42:00,0.69557,0.69567,0.69531,0.69532,79400000.0
2005-01-12 04:43:00,0.69537,0.6956,0.69537,0.69559,91299998.0
2005-01-12 04:44:00,0.6956,0.69562,0.69538,0.69551,114600003.0
2005-01-12 04:45:00,0.69547,0.69564,0.69534,0.69564,58900000.0
2005-01-12 04:46:00,0.69559,0.6956,0.69537,0.69537,121400001.0
2005-01-12 04:47:00,0.69559,0.69565,0.69538,0.69564,133999999.0
2005-01-12 04:48:00,0.69552,0.69575,0.69552,0.69575,123700001.0
2005-01-12 04:49:00,0.69569,0.69573,0.69553,0.69567,124100001.0
2005-01-12 04:50:00,0.69571,0.69575,0.69557,0.69563,138400001.0
2005-01-12 04:51:00,0.69558,0.69564,0.69544,0.69547,70899999.0
2005-01-12 04:52:00,0.69547,0.69569,0.69547,0.69548,69500000.0
2005-01-12 04:53:00,0.69541,0.69558,0.69532,0.69536,136100000.0
2005-01-12 04:54:00,0.69544,0.69548,0.69535,0.69535,72200000.0
2005-01-12 04:55:00,0.6952,0.69528,0.69515,0.69515,70499999.0
2005-01-12 04:56:00,0.69529,0.69544,0.69503,0.69521,66600000.0
2005-01-12 04:57:00,0.69533,0.6954,0.69495,0.69527,130200000.0
2005-01-12 04:58:00,0.6952,0.69537,0.69514,0.69514,87600000.0
2005-01-12 04:59:00,0.6952,0.69536,0.69504,0.69536,92199998.0
2005-01-12 05:00:00,0.69536,0.69536,0.69513,0.69519,113699999.0
2005-01-12 05:01:00,0.69509,0.69518,0.69491,0.69515,107299998.0
2005-01-12 05:02:00,0.69535,0.69545,0.69531,0.69534,110000000.0
2005-01-12 05:03:00,0.69543,0.69563,0.69534,0.69534,103299998.0
2005-01-12 05:04:00,0.69532,0.69577,0.69525,0.69542,98700000.0
2005-01-12 05:05:00,0.6956,0.69576,0.69552,0.6957,92000000.0
2005-01-12 05:06:00,0.69539,0.69555,0.69534,0.6954,77300000.0
2005-01-12 05:07:00,0.6957,0.69578,0.69563,0.69563,95299999.0
2005-01-12 05:08:00,0.69572,0.69572,0.69559,0.6956,68600000.0
2005-01-12 05:09:00,0.6958,0.6958,0.6956,0.69573,62100000.0
2005-01-12 05:10:00,0.69543,0.69577,0.69543,0.69577,72900000.0
2005-01-12 05:11:00,0.69571,0.69577,0.69545,0.69577,151399999.0
2005-01-12 05:12:00,0.69539,0.69561,0.69539,0.69559,34600000.0
2005-01-12 05:13:00,0.69563,0.69575,0.69537,0.69545,66800000.0
2005-01-12 05:14:00,0.6955,0.69583,0.6955,0.69578,89199999.0
2005-01-12 05:15:00,0.69567,0.6957,0.69546,0.69561,119999997.0
2005-01-12 05:16:00,0.69534,0.69562,0.69534,0.69558,101100001.0
2005-01-12 05:17:00,0.6956,0.6958,0.6955,0.6958,76600000.0
2005-01-12 05:18:00,0.69577,0.69577,0.69549,0.69557,82800000.0
2005-01-12 05:19:00,0.69559,0.6958,0.69553,0.6958,89000000.0
2005-01-12 05:20:00,0.69555,0.69562,0.69549,0.6955,70800000.0
2005-01-12 05:21:00,0.69574,0.69587,0.69554,0.69587,81299999.0
2005-01-12 05:22:00,0.69558,0.69575,0.69553,0.69575,114499997.0
2005-01-12 05:23:00,0.69594,0.69594,0.69559,0.69564,93000001.0
2005-01-12 05:24:00,0.69564,0.69567,0.69551,0.69562,122499998.0
2005-01-12 05:25:00,0.69547,0.69571,0.69547,0.69571,168699998.0
2005-01-12 05:26:00,0.69563,0.69575,0.6955,0.69575,68999999.0
2005-01-12 05:27:00,0.69574,0.69574,0.69559,0.69565,53300000.0
2005-01-12 05:28:00,0.69577,0.69577,0.69553,0.69565,91700000.0
2005-01-12 05:29:00,0.69582,0.69587,0.69564,0.69574,164900001.0
2005-01-12 05:30:00,0.69566,0.69573,0.69556,0.69573,42800000.0
2005-01-12 05:31:00,0.69548,0.69578,0.69547,0.69578,72500000.0
2005-01-12 05:32:00,0.69573,0.69576,0.69559,0.69567,60699999.0
2005-01-12 05:33:00,0.69574,0.69574,0.69565,0.69571,40200000.0
2005-01-12 05:34:00,0.69583,0.69585,0.69562,0.69562,68200000.0
2005-01-12 05:35:00,0.69577,0.69595,0.69569,0.69594,128099997.0
2005-01-12 05:36:00,0.6957,0.69572,0.6954,0.69572,61699999.0
2005-01-12 05:37:00,0.6958,0.69588,0.69572,0.69572,92300001.0
2005-01-12 05:38:00,0.69575,0.69583,0.69563,0.69583,89299998.0
2005-01-12 05:39:00,0.69579,0.69579,0.69551,0.69557,53200000.0
2005-01-12 05:40:00,0.69581,0.69581,0.69562,0.69562,108999999.0
2005-01-12 05:41:00,0.69579,0.69586,0.69577,0.69586,80199998.0
2005-01-12 05:42:00,0.696,0.69613,0.69586,0.69596,98299999.0
2005-01-12 05:43:00,0.69577,0.69618,0.69577,0.69618,68900000.0
2005-01-12 05:44:00,0.69583,0.69583,0.69567,0.6957,89000000.0
2005-01-12 05:45:00,0.69593,0.69593,0.69573,0.69589,87400000.0
2005-01-12 05:46:00,0.69594,0.69605,0.69578,0.69578,46400000.0
2005-01-12 05:47:00,0.69595,0.69597,0.69578,0.69597,128399998.0
2005-01-12 05:48:00,0.6959,0.69605,0.69588,0.69605,82199999.0
2005-01-12 05:49:00,0.69606,0.69621,0.69595,0.69609,148299999.0
2005-01-12 05:50:00,0.69617,0.69633,0.69606,0.69606,84500000.0
2005-01-12 05:51:00,0.69595,0.69605,0.69574,0.69594,90300001.0
2005-01-12 05:52:00,0.69613,0.69619,0.69603,0.69615,215800000.0
2005-01-12 05:53:00,0.69624,0.69644,0.69624,0.69624,113200001.0
2005-01-12 05:54:00,0.69615,0.69643,0.69615,0.69628,103599998.0
2005-01-12 05:55:00,0.69628,0.69651,0.69627,0.69651,58200001.0
2005-01-12 05:56:00,0.69632,0.69639,0.69609,0.69618,153000000.0
2005-01-12 05:57:00,0.69609,0.69628,0.69585,0.69585,58100000.0
2005-01-12 05:58:00,0.69596,0.69603,0.6959,0.6959,82900001.0
2005-01-12 05:59:00,0.69592,0.69604,0.69571,0.69604,84799998.0
2005-01-12 06:00:00,0.69582,0.69593,0.69582,0.69588,75100000.0
2005-01-12 06:01:00,0.69592,0.69602,0.69585,0.69585,85200000.0
2005-01-12 06:02:00,0.69596,0.69612,0.6958,0.69585,123400002.0
2005-01-12 06:03:00,0.69596,0.69624,0.69596,0.69603,53399999.0
2005-01-12 06:04:00,0.69605,0.69618,0.696,0.69615,117500001.0
2005-01-12 06:05:00,0.69612,0.69618,0.69594,0.69598,87200000.0
2005-01-12 06:06:00,0.69598,0.69617,0.69598,0.69615,119399998.0
2005-01-12 06:07:00,0.69607,0.69622,0.69597,0.69612,123600000.0
2005-01-12 06:08:00,0.69617,0.69638,0.69617,0.69628,95000002.0
2005-01-12 06:09:00,0.69622,0.69638,0.69615,0.6962,117900000.0
2005-01-12 06:10:00,0.69617,0.69637,0.69614,0.69614,67900000.0
2005-01-12 06:11:00,0.69613,0.69638,0.69605,0.69638,93700001.0
2005-01-12 06:12:00,0.69626,0.69626,0.69604,0.69604,47000000.0
2005-01-12 06:13:00,0.69596,0.69624,0.69588,0.69588,126100001.0
2005-01-12 06:14:00,0.69596,0.69633,0.69596,0.69611,93200001.0
2005-01-12 06:15:00,0.69599,0.69632,0.69592,0.69632,88900000.0
2005-01-12 06:16:00,0.69602,0.69602,0.69579,0.69594,115299998.0
2005-01-12 06:17:00,0.69581,0.69598,0.69563,0.69598,77999999.0
2005-01-12 06:18:00,0.69598,0.6962,0.69589,0.6962,130299999.0
2005-01-12 06:19:00,0.69632,0.69641,0.69603,0.69633,138100001.0
2005-01-12 06:20:00,0.69617,0.69628,0.69602,0.69628,59800000.0
2005-01-12 06:21:00,0.69629,0.69632,0.69614,0.69631,95500000.0
2005-01-12 06:22:00,0.69623,0.69623,0.69609,0.69612,78799997.0
2005-01-12 06:23:00,0.69614,0.69623,0.69587,0.69623,76900000.0
2005-01-12 06:24:00,0.69602,0.69611,0.69595,0.69604,69600000.0
2005-01-12 06:25:00,0.69616,0.69616,0.69584,0.69586,132300001.0
2005-01-12 06:26:00,0.69596,0.69618,0.69596,0.69611,111400000.0
2005-01-12 06:27:00,0.69605,0.69617,0.69599,0.69608,118200000.0
2005-01-12 06:28:00,0.69605,0.6961,0.69592,0.6961,64500000.0
2005-01-12 06:29:00,0.69608,0.69611,0.69586,0.69595,98199999.0
2005-01-12 06:30:00,0.6961,0.6963,0.6961,0.69625,29099999.0
2005-01-12 06:31:00,0.69641,0.69641,0.69596,0.69619,137500002.0
2005-01-12 06:32:00,0.6964,0.69642,0.69609,0.69616,120399999.0
2005-01-12 06:33:00,0.6961,0.69629,0.6961,0.69627,71000000.0
2005-01-12 06:34:00,0.69641,0.69641,0.69612,0.69612,26100000.0
2005-01-12 06:35:00,0.6962,0.69647,0.6962,0.69644,101000000.0
2005-01-12 06:36:00,0.69624,0.69667,0.69623,0.69667,73699998.0
2005-01-12 06:37:00,0.69666,0.69666,0.69636,0.69636,76200002.0
2005-01-12 06:38:00,0.69637,0.69658,0.69633,0.69658,107100001.0
2005-01-12 06:39:00,0.69673,0.69673,0.69653,0.69653,29400000.0
2005-01-12 06:40:00,0.69661,0.69661,0.69631,0.69631,60200001.0
2005-01-12 06:41:00,0.69613,0.69641,0.69613,0.69641,53000000.0
2005-01-12 06:42:00,0.69639,0.69664,0.69639,0.69658,124999999.0
2005-01-12 06:43:00,0.69651,0.69686,0.69641,0.69686,69900000.0
2005-01-12 06:44:00,0.69656,0.69671,0.69652,0.69671,145600001.0
2005-01-12 06:45:00,0.69666,0.69666,0.69642,0.69665,38900000.0
2005-01-12 06:46:00,0.6965,0.6965,0.69625,0.69648,90400000.0
2005-01-12 06:47:00,0.69652,0.69662,0.69603,0.69616,133699999.0
2005-01-12 06:48:00,0.69637,0.69637,0.69616,0.69631,76500000.0
2005-01-12 06:49:00,0.6963,0.69633,0.69609,0.69613,58900001.0
2005-01-12 06:50:00,0.69657,0.69657,0.69642,0.69656,99299999.0
2005-01-12 06:51:00,0.6966,0.6966,0.69628,0.69629,89100001.0
2005-01-12 06:52:00,0.69648,0.69664,0.69617,0.69664,178000001.0
2005-01-12 06:53:00,0.69671,0.69671,0.6964,0.69659,94800000.0
2005-01-12 06:54:00,0.69643,0.69668,0.69643,0.69668,19900000.0
2005-01-12 06:55:00,0.69693,0.69693,0.6964,0.6964,122800001.0
2005-01-12 06:56:00,0.69694,0.69722,0.69688,0.69703,70500000.0
2005-01-12 06:57:00,0.69675,0.69698,0.69658,0.69698,106500001.0
2005-01-12 06:58:00,0.69666,0.69697,0.69666,0.69697,116299998.0
2005-01-12 06:59:00,0.69696,0.69703,0.69668,0.69668,43900000.0
2005-01-12 07:00:00,0.697,0.69708,0.69683,0.69708,75800001.0
2005-01-12 07:01:00,0.69705,0.69705,0.69665,0.697,88400000.0
2005-01-12 07:02:00,0.69717,0.69741,0.69687,0.69687,127500001.0
2005-01-12 07:03:00,0.69704,0.69714,0.69669,0.69669,75099999.0
2005-01-12 07:04:00,0.69669,0.697,0.69669,0.69698,28700000.0
2005-01-12 07:05:00,0.69702,0.69707,0.69668,0.69687,117600001.0
2005-01-12 07:06:00,0.69698,0.69698,0.69664,0.69665,67600000.0
2005-01-12 07:07:00,0.69673,0.69715,0.69673,0.69715,118200002.0
2005-01-12 07:08:00,0.6971,0.6971,0.69666,0.69684,77000001.0
2005-01-12 07:09:00,0.69712,0.69716,0.69679,0.69716,111400000.0
2005-01-12 07:10:00,0.69713,0.69713,0.69694,0.6971,46700000.0
2005-01-12 07:11:00,0.69695,0.69718,0.69695,0.69712,53300000.0
2005-01-12 07:12:00,0.69711,0.69711,0.69694,0.69701,77200001.0
2005-01-12 07:13:00,0.69688,0.69708,0.69678,0.69708,63700000.0
2005-01-12 07:14:00,0.69718,0.69718,0.69693,0.69712,161799999.0
2005-01-12 07:15:00,0.69704,0.69711,0.69691,0.69694,100299999.0
2005-01-12 07:16:00,0.69667,0.69692,0.69667,0.69692,58600000.0
2005-01-12 07:17:00,0.69698,0.69713,0.69659,0.69713,109500002.0
2005-01-12 07:18:00,0.69716,0.69721,0.69695,0.69721,177299997.0
2005-01-12 07:19:00,0.697,0.69713,0.69676,0.69713,114200000.0
2005-01-12 07:20:00,0.69721,0.69721,0.69695,0.69706,82599999.0
2005-01-12 07:21:00,0.6971,0.6972,0.6971,0.69717,83899999.0
2005-01-12 07:22:00,0.69709,0.69722,0.69703,0.69719,170699999.0
2005-01-12 07:23:00,0.69713,0.6973,0.69706,0.69722,127500003.0
2005-01-12 07:24:00,0.69696,0.69708,0.69687,0.69687,107500000.0
2005-01-12 07:25:00,0.69709,0.6972,0.69704,0.6972,99000000.0
2005-01-12 07:26:00,0.69705,0.69715,0.69694,0.69715,99899999.0
2005-01-12 07:27:00,0.69731,0.69733,0.69721,0.69733,68700001.0
2005-01-12 07:28:00,0.69724,0.69731,0.69724,0.69731,15900000.0
2005-01-12 07:29:00,0.69727,0.69727,0.69706,0.69713,144699999.0
2005-01-12 07:30:00,0.69713,0.6973,0.69711,0.6973,82999999.0
2005-01-12 07:31:00,0.69725,0.69731,0.69717,0.69731,103099997.0
2005-01-12 07:32:00,0.69708,0.69713,0.6968,0.69686,88999999.0
2005-01-12 07:33:00,0.69697,0.69699,0.69688,0.69699,94800002.0
2005-01-12 07:34:00,0.69655,0.69688,0.69655,0.69688,81900000.0
2005-01-12 07:35:00,0.6967,0.6968,0.69653,0.69663,137099999.0
2005-01-12 07:36:00,0.6966,0.69686,0.69649,0.69681,97000000.0
2005-01-12 07:37:00,0.69688,0.69692,0.69669,0.6968,87500000.0
2005-01-12 07:38:00,0.69687,0.69693,0.6968,0.69693,82900000.0
2005-01-12 07:39:00,0.69691,0.69692,0.6966,0.6966,103100002.0
2005-01-12 07:40:00,0.69696,0.69707,0.69677,0.69698,137099999.0
2005-01-12 07:41:00,0.697,0.69706,0.69681,0.69706,14600000.0
2005-01-12 07:42:00,0.69702,0.69702,0.6967,0.69698,98200000.0
2005-01-12 07:43:00,0.6971,0.6971,0.69689,0.69691,112900000.0
2005-01-12 07:44:00,0.69707,0.69707,0.69698,0.69707,59800000.0
2005-01-12 07:45:00,0.69708,0.69708,0.69696,0.69696,114900001.0
2005-01-12 07:46:00,0.69712,0.69712,0.6966,0.6967,126699997.0
2005-01-12 07:47:00,0.69648,0.69681,0.69631,0.69681,63200000.0
2005-01-12 07:48:00,0.69707,0.69707,0.69678,0.69692,67400001.0
2005-01-12 07:49:00,0.69678,0.69685,0.69664,0.69685,96200000.0
2005-01-12 07:50:00,0.69676,0.69691,0.69663,0.69685,102399998.0
2005-01-12 07:51:00,0.69685,0.69685,0.69638,0.69658,130900001.0
2005-01-12 07:52:00,0.69637,0.69686,0.69637,0.69684,84300000.0
2005-01-12 07:53:00,0.69663,0.69682,0.6966,0.69674,63300000.0
2005-01-12 07:54:00,0.69661,0.69671,0.69653,0.69663,93700000.0
2005-01-12 07:55:00,0.69685,0.69694,0.69655,0.69655,73000001.0
2005-01-12 07:56:00,0.69643,0.69675,0.69639,0.69651,65300000.0
2005-01-12 07:57:00,0.6967,0.69701,0.6967,0.69701,113499998.0
2005-01-12 07:58:00,0.69685,0.69685,0.69647,0.69667,79500000.0
2005-01-12 07:59:00,0.69663,0.69695,0.69663,0.69688,105799999.0
2005-01-12 08:00:00,0.6968,0.69707,0.6968,0.69693,110199999.0
2005-01-12 08:01:00,0.69725,0.69725,0.69695,0.69707,117399999.0
2005-01-12 08:02:00,0.69729,0.69742,0.6971,0.69737,49200000.0
2005-01-12 08:03:00,0.69711,0.69711,0.697,0.69711,115200001.0
2005-01-12 08:04:00,0.69711,0.69725,0.69701,0.69714,101399999.0
2005-01-12 08:05:00,0.69698,0.69701,0.69677,0.69677,98799999.0
2005-01-12 08:06:00,0.6968,0.6971,0.6968,0.69705,135500000.0
2005-01-12 08:07:00,0.6968,0.69699,0.6968,0.69691,93500001.0
2005-01-12 08:08:00,0.69662,0.69689,0.69662,0.69683,135599999.0
2005-01-12 08:09:00,0.69677,0.69693,0.69677,0.69693,41300000.0
2005-01-12 08:10:00,0.69677,0.69699,0.69677,0.69688,102799999.0
2005-01-12 08:11:00,0.69675,0.69683,0.69654,0.6967,97900001.0
2005-01-12 08:12:00,0.69626,0.69667,0.69626,0.69667,53399999.0
2005-01-12 08:13:00,0.69658,0.69677,0.69654,0.69668,121999998.0
2005-01-12 08:14:00,0.69668,0.69668,0.69667,0.69667,15200000.0
2005-01-12 08:15:00,0.69645,0.69666,0.69645,0.69663,68899999.0
2005-01-12 08:16:00,0.69618,0.69676,0.69618,0.69672,62200001.0
2005-01-12 08:17:00,0.69668,0.6968,0.69655,0.6968,49400000.0
2005-01-12 08:18:00,0.69676,0.69685,0.69673,0.69673,95499999.0
2005-01-12 08:19:00,0.69673,0.69693,0.69662,0.69693,78800000.0
2005-01-12 08:20:00,0.69676,0.69679,0.69665,0.69665,110000000.0
2005-01-12 08:21:00,0.69665,0.69671,0.69659,0.69666,48600000.0
2005-01-12 08:22:00,0.69652,0.69654,0.69644,0.6965,89400000.0
2005-01-12 08:23:00,0.69642,0.69653,0.69631,0.69631,116500000.0
2005-01-12 08:24:00,0.69636,0.69649,0.69627,0.69649,107299999.0
2005-01-12 08:25:00,0.69643,0.69643,0.69617,0.69617,35799999.0
2005-01-12 08:26:00,0.69601,0.69665,0.69596,0.69665,85499998.0
2005-01-12 08:27:00,0.69664,0.69672,0.69656,0.69665,89400000.0
2005-01-12 08:28:00,0.69657,0.69686,0.69647,0.69686,101600002.0
2005-01-12 08:29:00,0.69666,0.69669,0.69636,0.6966,130800001.0
2005-01-12 08:30:00,0.69668,0.69669,0.69659,0.69662,108000000.0
2005-01-12 08:31:00,0.69661,0.69668,0.69656,0.69667,23500000.0
2005-01-12 08:32:00,0.69675,0.69675,0.69671,0.69672,67500000.0
2005-01-12 08:33:00,0.69669,0.69682,0.69653,0.6968,99100002.0
2005-01-12 08:34:00,0.69678,0.69681,0.69665,0.69681,48400000.0
2005-01-12 08:35:00,0.69676,0.69676,0.69661,0.69673,101899999.0
2005-01-12 08:36:00,0.69668,0.69689,0.69655,0.69655,75600001.0
2005-01-12 08:37:00,0.69654,0.69665,0.69645,0.69645,77100000.0
2005-01-12 08:38:00,0.69645,0.69666,0.69642,0.69665,128999999.0
2005-01-12 08:39:00,0.6967,0.69694,0.6967,0.69688,78300000.0
2005-01-12 08:40:00,0.69681,0.697,0.69681,0.69685,108100001.0
2005-01-12 08:41:00,0.69687,0.697,0.6967,0.69674,90800000.0
2005-01-12 08:42:00,0.69682,0.69691,0.69682,0.69683,77400000.0
2005-01-12 08:43:00,0.69684,0.69695,0.69673,0.69673,104500000.0
2005-01-12 08:44:00,0.69678,0.69678,0.69661,0.69668,29600000.0
2005-01-12 08:45:00,0.69679,0.69692,0.69679,0.69692,23100000.0
2005-01-12 08:46:00,0.697,0.69723,0.69634,0.69677,144699999.0
2005-01-12 08:47:00,0.69677,0.69701,0.69674,0.69701,63100000.0
2005-01-12 08:48:00,0.69695,0.69702,0.69681,0.69681,36500000.0
2005-01-12 08:49:00,0.69682,0.69705,0.69676,0.69694,89800000.0
2005-01-12 08:50:00,0.69702,0.69714,0.69701,0.69701,101300000.0
2005-01-12 08:51:00,0.69696,0.69708,0.69685,0.69708,106599999.0
2005-01-12 08:52:00,0.69729,0.69734,0.69719,0.6972,137100000.0
2005-01-12 08:53:00,0.69703,0.69712,0.69703,0.69705,63099998.0
2005-01-12 08:54:00,0.69702,0.69729,0.69698,0.69698,129899998.0
2005-01-12 08:55:00,0.6969,0.69698,0.69678,0.6968,61300000.0
2005-01-12 08:56:00,0.69676,0.69694,0.69645,0.69682,45100000.0
2005-01-12 08:57:00,0.69695,0.69697,0.69671,0.69671,60900001.0
2005-01-12 08:58:00,0.69676,0.69676,0.69659,0.69667,101500001.0
2005-01-12 08:59:00,0.6969,0.6969,0.69657,0.69671,93900002.0
2005-01-12 09:00:00,0.69674,0.69691,0.69658,0.69683,145600000.0
2005-01-12 09:01:00,0.69662,0.6968,0.69657,0.6968,51000000.0
2005-01-12 09:02:00,0.69664,0.69697,0.69664,0.69682,108200000.0
2005-01-12 09:03:00,0.69674,0.69674,0.69644,0.69651,77500001.0
2005-01-12 09:04:00,0.69654,0.69708,0.69649,0.69708,114200000.0
2005-01-12 09:05:00,0.69689,0.69697,0.69687,0.69694,106000001.0
2005-01-12 09:06:00,0.69672,0.69701,0.69672,0.69684,164199999.0
2005-01-12 09:07:00,0.69666,0.69696,0.69666,0.69689,123500000.0
2005-01-12 09:08:00,0.69697,0.69707,0.69677,0.6968,86200000.0
2005-01-12 09:09:00,0.69676,0.6968,0.69623,0.69623,124099998.0
2005-01-12 09:10:00,0.6964,0.69651,0.69632,0.69648,121800001.0
2005-01-12 09:11:00,0.69657,0.69657,0.69611,0.69613,59700000.0
2005-01-12 09:12:00,0.69595,0.69614,0.6959,0.69606,180700002.0
2005-01-12 09:13:00,0.69581,0.69587,0.69573,0.69573,88100000.0
2005-01-12 09:14:00,0.69572,0.69576,0.6955,0.6955,190899999.0
2005-01-12 09:15:00,0.69528,0.6958,0.69528,0.69577,76700000.0
2005-01-12 09:16:00,0.69577,0.6959,0.69528,0.69571,99499999.0
2005-01-12 09:17:00,0.69583,0.69627,0.69583,0.69622,99200000.0
2005-01-12 09:18:00,0.69615,0.69625,0.69588,0.69597,90900000.0
2005-01-12 09:19:00,0.69567,0.69571,0.69547,0.69547,101899999.0
2005-01-12 09:20:00,0.69571,0.69575,0.69553,0.69564,55400000.0
2005-01-12 09:21:00,0.69557,0.69569,0.69557,0.69569,102700001.0
2005-01-12 09:22:00,0.69586,0.69587,0.69547,0.69565,150300000.0
2005-01-12 09:23:00,0.69549,0.69572,0.69537,0.69558,91600000.0
2005-01-12 09:24:00,0.6956,0.69566,0.69549,0.69562,140600002.0
2005-01-12 09:25:00,0.69552,0.69565,0.69538,0.69565,150700002.0
2005-01-12 09:26:00,0.6956,0.6956,0.69513,0.69513,80399999.0
2005-01-12 09:27:00,0.69517,0.69529,0.69505,0.6951,138000000.0
2005-01-12 09:28:00,0.69498,0.69498,0.69465,0.69465,67799999.0
2005-01-12 09:29:00,0.69455,0.69501,0.69455,0.69501,63299999.0
2005-01-12 09:30:00,0.69524,0.69524,0.69494,0.69494,130400000.0
2005-01-12 09:31:00,0.69475,0.69482,0.69457,0.69478,86400000.0
2005-01-12 09:32:00,0.69514,0.69514,0.69484,0.69484,106900001.0
2005-01-12 09:33:00,0.69475,0.69514,0.69475,0.69512,99299999.0
2005-01-12 09:34:00,0.69518,0.69552,0.69506,0.69552,45400000.0
2005-01-12 09:35:00,0.69521,0.69555,0.69503,0.69555,94000001.0
2005-01-12 09:36:00,0.69531,0.6958,0.69531,0.69575,75399999.0
2005-01-12 09:37:00,0.69582,0.696,0.6957,0.69597,63900000.0
2005-01-12 09:38:00,0.69575,0.69575,0.6955,0.6955,105699999.0
2005-01-12 09:39:00,0.69552,0.69573,0.69527,0.69527,115799997.0
2005-01-12 09:40:00,0.69537,0.69552,0.69536,0.69536,52000000.0
2005-01-12 09:41:00,0.69522,0.69543,0.69522,0.69536,89599999.0
2005-01-12 09:42:00,0.69509,0.6953,0.69492,0.69511,109599998.0
2005-01-12 09:43:00,0.6952,0.69536,0.69518,0.69535,89200001.0
2005-01-12 09:44:00,0.69533,0.69539,0.69525,0.69525,50100001.0
2005-01-12 09:45:00,0.69526,0.69553,0.69517,0.69534,110800000.0
2005-01-12 09:46:00,0.69527,0.69559,0.69523,0.69545,80900000.0
2005-01-12 09:47:00,0.69549,0.69576,0.69549,0.69565,59500000.0
2005-01-12 09:48:00,0.69563,0.6957,0.69549,0.69568,77900000.0
2005-01-12 09:49:00,0.69589,0.69591,0.69577,0.69577,145100000.0
2005-01-12 09:50:00,0.69557,0.69571,0.69557,0.69558,45700001.0
2005-01-12 09:51:00,0.69555,0.69576,0.69548,0.6957,116500001.0
2005-01-12 09:52:00,0.69575,0.696,0.69571,0.69586,96999998.0
2005-01-12 09:53:00,0.69571,0.69604,0.69562,0.69591,89200000.0
2005-01-12 09:54:00,0.6959,0.6959,0.69566,0.6958,114000001.0
2005-01-12 09:55:00,0.69577,0.69588,0.69561,0.69568,127799998.0
2005-01-12 09:56:00,0.69563,0.69574,0.69563,0.69574,56500000.0
2005-01-12 09:57:00,0.69562,0.69565,0.69537,0.69565,109900001.0
2005-01-12 09:58:00,0.69558,0.69558,0.69529,0.69533,81700000.0
2005-01-12 09:59:00,0.69532,0.69534,0.69523,0.69523,88399999.0
2005-01-12 10:00:00,0.69518,0.69535,0.69506,0.69527,138600000.0
2005-01-12 10:01:00,0.69521,0.69533,0.69491,0.69504,80900000.0
2005-01-12 10:02:00,0.69501,0.69537,0.69501,0.69534,79499998.0
2005-01-12 10:03:00,0.69526,0.69526,0.6949,0.6949,80600000.0
2005-01-12 10:04:00,0.69484,0.69503,0.69478,0.69492,121900000.0
2005-01-12 10:05:00,0.69499,0.69515,0.69476,0.69476,92499999.0
2005-01-12 10:06:00,0.69502,0.69511,0.69476,0.69492,95200000.0
2005-01-12 10:07:00,0.69502,0.69503,0.69485,0.69497,53400000.0
2005-01-12 10:08:00,0.69506,0.69524,0.69506,0.6951,65300000.0
2005-01-12 10:09:00,0.69496,0.69515,0.6949,0.6951,123100000.0
2005-01-12 10:10:00,0.69512,0.69519,0.69498,0.695,83600001.0
2005-01-12 10:11:00,0.69486,0.69502,0.69479,0.69497,91899999.0
2005-01-12 10:12:00,0.69514,0.69527,0.69508,0.6952,61500000.0
2005-01-12 10:13:00,0.69531,0.69535,0.69507,0.69517,177200002.0
2005-01-12 10:14:00,0.69489,0.69514,0.69488,0.69508,127799998.0
2005-01-12 10:15:00,0.69498,0.69511,0.69489,0.69489,132300001.0
2005-01-12 10:16:00,0.69519,0.69519,0.69501,0.69507,145799998.0
2005-01-12 10:17:00,0.69489,0.69515,0.69474,0.69515,99200001.0
2005-01-12 10:18:00,0.69529,0.69534,0.69505,0.69505,139700000.0
2005-01-12 10:19:00,0.6951,0.6951,0.69495,0.69509,82400000.0
2005-01-12 10:20:00,0.69539,0.69539,0.69504,0.69508,85899998.0
2005-01-12 10:21:00,0.69507,0.69507,0.69478,0.69489,39500000.0
2005-01-12 10:22:00,0.6951,0.6951,0.69496,0.69498,66700000.0
2005-01-12 10:23:00,0.69497,0.69505,0.69488,0.69488,111399998.0
2005-01-12 10:24:00,0.69494,0.69501,0.69481,0.69501,80199999.0
2005-01-12 10:25:00,0.69485,0.69496,0.69485,0.69488,120000002.0
2005-01-12 10:26:00,0.6946,0.69494,0.6946,0.69494,104799999.0
2005-01-12 10:27:00,0.69505,0.69505,0.69469,0.69491,50100000.0
2005-01-12 10:28:00,0.69507,0.69507,0.69481,0.69481,57799999.0
2005-01-12 10:29:00,0.69512,0.69514,0.69484,0.69507,98500000.0
2005-01-12 10:30:00,0.69491,0.69502,0.69477,0.69493,68699999.0
2005-01-12 10:31:00,0.69472,0.69481,0.69463,0.69481,129000000.0
2005-01-12 10:32:00,0.69466,0.69466,0.69412,0.69412,56000000.0
2005-01-12 10:33:00,0.69414,0.69448,0.69414,0.69436,56300000.0
2005-01-12 10:34:00,0.69423,0.69445,0.69423,0.69445,100300000.0
2005-01-12 10:35:00,0.69444,0.69455,0.6944,0.69455,125999999.0
2005-01-12 10:36:00,0.69405,0.69432,0.69405,0.69421,105500001.0
2005-01-12 10:37:00,0.69418,0.69447,0.6939,0.69447,107200000.0
2005-01-12 10:38:00,0.69434,0.69445,0.69425,0.69445,25800000.0
2005-01-12 10:39:00,0.6944,0.69468,0.69413,0.69418,81199999.0
2005-01-12 10:40:00,0.69427,0.69427,0.69401,0.69406,122899999.0
2005-01-12 10:41:00,0.69396,0.69419,0.69393,0.69416,106600000.0
2005-01-12 10:42:00,0.69427,0.6943,0.69409,0.69411,124900000.0
2005-01-12 10:43:00,0.69409,0.69409,0.69395,0.694,110399998.0
2005-01-12 10:44:00,0.69394,0.69424,0.69388,0.69424,77900000.0
2005-01-12 10:45:00,0.69422,0.69434,0.69408,0.69434,123300000.0
2005-01-12 10:46:00,0.69415,0.69432,0.69413,0.69425,93300001.0
2005-01-12 10:47:00,0.69434,0.69434,0.69408,0.69431,138900001.0
2005-01-12 10:48:00,0.69406,0.69456,0.69406,0.69456,78100000.0
2005-01-12 10:49:00,0.69446,0.69451,0.69427,0.69433,135199998.0
2005-01-12 10:50:00,0.69424,0.69433,0.69411,0.69433,61300000.0
2005-01-12 10:51:00,0.69448,0.6945,0.69399,0.69435,114600001.0
2005-01-12 10:52:00,0.69439,0.6945,0.69438,0.69449,89200000.0
2005-01-12 10:53:00,0.69436,0.69436,0.694,0.694,83399999.0
2005-01-12 10:54:00,0.69381,0.69401,0.69371,0.69384,52500000.0
2005-01-12 10:55:00,0.69364,0.69382,0.69356,0.69382,110200002.0
2005-01-12 10:56:00,0.69383,0.69412,0.69383,0.69392,94099999.0
2005-01-12 10:57:00,0.69391,0.6941,0.69376,0.69384,112899997.0
2005-01-12 10:58:00,0.69364,0.69377,0.69349,0.69349,101599998.0
2005-01-12 10:59:00,0.69326,0.69359,0.69326,0.69359,31500000.0
2005-01-12 11:00:00,0.69368,0.69368,0.69337,0.69363,106700000.0
2005-01-12 11:01:00,0.69331,0.69355,0.69306,0.69355,131199999.0
2005-01-12 11:02:00,0.69353,0.69375,0.69347,0.69366,95500000.0
2005-01-12 11:03:00,0.69363,0.69382,0.69354,0.69368,115100001.0
2005-01-12 11:04:00,0.69354,0.69393,0.69348,0.69384,67299999.0
2005-01-12 11:05:00,0.69391,0.69406,0.6938,0.69396,115399999.0
2005-01-12 11:06:00,0.69385,0.69399,0.69375,0.69379,131100004.0
2005-01-12 11:07:00,0.69391,0.69397,0.69362,0.69371,93300002.0
2005-01-12 11:08:00,0.69361,0.69371,0.69347,0.6936,104500000.0
2005-01-12 11:09:00,0.69376,0.69389,0.6937,0.69378,84500000.0
2005-01-12 11:10:00,0.69387,0.69406,0.69378,0.69403,89800000.0
2005-01-12 11:11:00,0.6937,0.69405,0.69364,0.69405,123499997.0
2005-01-12 11:12:00,0.69388,0.69402,0.69376,0.69392,85999999.0
2005-01-12 11:13:00,0.69374,0.69395,0.69372,0.6939,122299999.0
2005-01-12 11:14:00,0.69392,0.694,0.69386,0.69389,151399999.0
2005-01-12 11:15:00,0.69387,0.69411,0.69387,0.69403,100199999.0
2005-01-12 11:16:00,0.69405,0.69414,0.69397,0.69404,112399999.0
2005-01-12 11:17:00,0.69392,0.69394,0.69372,0.69382,71100000.0
2005-01-12 11:18:00,0.69381,0.69382,0.69363,0.69382,213299997.0
2005-01-12 11:19:00,0.69367,0.69375,0.69353,0.69365,83700000.0
2005-01-12 11:20:00,0.69373,0.69392,0.69366,0.69392,90900000.0
2005-01-12 11:21:00,0.69377,0.69408,0.69376,0.6939,92600002.0
2005-01-12 11:22:00,0.69398,0.69445,0.69395,0.69438,162600002.0
2005-01-12 11:23:00,0.69439,0.69439,0.69397,0.69402,82399999.0
2005-01-12 11:24:00,0.69409,0.69438,0.69409,0.69418,137899999.0
2005-01-12 11:25:00,0.69414,0.69416,0.69391,0.69394,72600000.0
2005-01-12 11:26:00,0.69388,0.6941,0.69383,0.69383,98299999.0
2005-01-12 11:27:00,0.69416,0.6943,0.694,0.694,99700000.0
2005-01-12 11:28:00,0.69411,0.69426,0.69411,0.6942,68699998.0
2005-01-12 11:29:00,0.6942,0.69434,0.69413,0.69428,133999997.0
2005-01-12 11:30:00,0.69444,0.6945,0.69423,0.69432,61700000.0
2005-01-12 11:31:00,0.69443,0.69446,0.69408,0.69408,129700000.0
2005-01-12 11:32:00,0.69402,0.69436,0.69402,0.69436,35900000.0
2005-01-12 11:33:00,0.69423,0.69434,0.69414,0.69433,146899999.0
2005-01-12 11:34:00,0.69432,0.69441,0.69432,0.69441,88399999.0
2005-01-12 11:35:00,0.69417,0.69431,0.69397,0.69415,109200000.0
2005-01-12 11:36:00,0.69399,0.6942,0.69399,0.69407,37500000.0
2005-01-12 11:37:00,0.69401,0.6941,0.69387,0.6941,42000000.0
2005-01-12 11:38:00,0.69427,0.69427,0.6935,0.69359,151299998.0
2005-01-12 11:39:00,0.69337,0.69382,0.69337,0.69382,149900002.0
2005-01-12 11:40:00,0.69391,0.69432,0.69391,0.69426,48599999.0
2005-01-12 11:41:00,0.69419,0.69419,0.69389,0.69389,75099999.0
2005-01-12 11:42:00,0.6939,0.69411,0.6939,0.69395,75800001.0
2005-01-12 11:43:00,0.69392,0.69405,0.69385,0.69388,144700001.0
2005-01-12 11:44:00,0.69393,0.6941,0.69377,0.69391,61400000.0
2005-01-12 11:45:00,0.69415,0.6942,0.694,0.69403,56800000.0
2005-01-12 11:46:00,0.69381,0.69398,0.69373,0.69398,142899999.0
2005-01-12 11:47:00,0.69398,0.69398,0.69347,0.69353,132900000.0
2005-01-12 11:48:00,0.69352,0.69375,0.69352,0.69363,50900000.0
2005-01-12 11:49:00,0.69375,0.69381,0.69356,0.69381,135300001.0
2005-01-12 11:50:00,0.69389,0.69407,0.69389,0.69397,53000001.0
2005-01-12 11:51:00,0.69414,0.69415,0.69403,0.69415,43599999.0
2005-01-12 11:52:00,0.69388,0.69398,0.69372,0.69389,80400000.0
2005-01-12 11:53:00,0.69388,0.69388,0.69351,0.69358,99700000.0
2005-01-12 11:54:00,0.69357,0.69373,0.69345,0.69365,154099998.0
2005-01-12 11:55:00,0.69361,0.69381,0.69334,0.69372,140899998.0
2005-01-12 11:56:00,0.69336,0.69336,0.69309,0.69314,48399999.0
2005-01-12 11:57:00,0.693,0.6933,0.69289,0.6933,91700000.0
2005-01-12 11:58:00,0.69358,0.69358,0.69338,0.6934,89500003.0
2005-01-12 11:59:00,0.69345,0.69358,0.69333,0.69358,104099998.0
2005-01-12 12:00:00,0.69351,0.69398,0.69347,0.69398,42200000.0
2005-01-12 12:01:00,0.69354,0.69354,0.69319,0.69353,113400000.0
2005-01-12 12:02:00,0.69345,0.69345,0.69311,0.69336,144200000.0
2005-01-12 12:03:00,0.69304,0.69341,0.69297,0.69341,66299999.0
2005-01-12 12:04:00,0.69357,0.69364,0.69342,0.69364,121800000.0
2005-01-12 12:05:00,0.69342,0.69366,0.69342,0.69362,84100000.0
2005-01-12 12:06:00,0.69372,0.69378,0.69336,0.69346,110600002.0
2005-01-12 12:07:00,0.69351,0.69369,0.69348,0.69357,110300001.0
2005-01-12 12:08:00,0.69387,0.6939,0.69378,0.69383,70400000.0
2005-01-12 12:09:00,0.69385,0.69397,0.6938,0.69388,133599999.0
2005-01-12 12:10:00,0.69368,0.69372,0.69343,0.69368,69699999.0
2005-01-12 12:11:00,0.69365,0.69365,0.69333,0.6934,76499998.0
2005-01-12 12:12:00,0.69372,0.69383,0.69345,0.69345,54300000.0
2005-01-12 12:13:00,0.69327,0.69344,0.69327,0.69341,82599999.0
2005-01-12 12:14:00,0.69352,0.69367,0.6935,0.69367,84399999.0
2005-01-12 12:15:00,0.69343,0.69375,0.69343,0.69375,68600000.0
2005-01-12 12:16:00,0.69373,0.69393,0.69369,0.69393,38500000.0
2005-01-12 12:17:00,0.69391,0.69408,0.6939,0.69397,105600000.0
2005-01-12 12:18:00,0.69406,0.69411,0.69389,0.69401,46800000.0
2005-01-12 12:19:00,0.69391,0.69421,0.69385,0.69421,83800000.0
2005-01-12 12:20:00,0.69404,0.69404,0.69385,0.69385,163400000.0
2005-01-12 12:21:00,0.69392,0.69392,0.69358,0.69381,125299999.0
2005-01-12 12:22:00,0.69407,0.69407,0.69382,0.69382,96400001.0
2005-01-12 12:23:00,0.69407,0.69417,0.69378,0.69387,75099999.0
2005-01-12 12:24:00,0.69422,0.69422,0.69397,0.69421,113200000.0
2005-01-12 12:25:00,0.69417,0.69417,0.69392,0.69397,77599998.0
2005-01-12 12:26:00,0.69393,0.69406,0.69385,0.69385,79400000.0
2005-01-12 12:27:00,0.69398,0.69398,0.69372,0.69397,52700000.0
2005-01-12 12:28:00,0.694,0.69412,0.69386,0.69412,75500000.0
2005-01-12 12:29:00,0.69402,0.69413,0.6939,0.6939,61600000.0
2005-01-12 12:30:00,0.69391,0.69413,0.69391,0.69408,73000000.0
2005-01-12 12:31:00,0.69411,0.69411,0.69387,0.69393,97500000.0
2005-01-12 12:32:00,0.69398,0.6943,0.69386,0.69404,108900001.0
2005-01-12 12:33:00,0.69398,0.69398,0.69371,0.69371,56999999.0
2005-01-12 12:34:00,0.69407,0.69408,0.69388,0.69401,113500000.0
2005-01-12 12:35:00,0.69394,0.69401,0.69378,0.69384,99700001.0
2005-01-12 12:36:00,0.69389,0.69401,0.69377,0.69393,54200000.0
2005-01-12 12:37:00,0.69417,0.69428,0.69403,0.69403,61000000.0
2005-01-12 12:38:00,0.69436,0.69436,0.69378,0.694,82000000.0
2005-01-12 12:39:00,0.6942,0.69425,0.69384,0.69425,99599999.0
2005-01-12 12:40:00,0.69394,0.69425,0.69384,0.69425,130399999.0
2005-01-12 12:41:00,0.69408,0.6941,0.69394,0.69394,108799998.0
2005-01-12 12:42:00,0.6941,0.69429,0.6941,0.69422,77400000.0
2005-01-12 12:43:00,0.69404,0.69427,0.69384,0.69427,81100000.0
2005-01-12 12:44:00,0.69407,0.69431,0.69407,0.69431,64600001.0
2005-01-12 12:45:00,0.69421,0.69428,0.69404,0.69428,93399999.0
2005-01-12 12:46:00,0.694,0.69405,0.694,0.69405,12200000.0
2005-01-12 12:47:00,0.69421,0.69421,0.69419,0.69419,20800000.0
2005-01-12 12:48:00,0.6941,0.69435,0.6941,0.69435,91900001.0
2005-01-12 12:49:00,0.69429,0.69435,0.694,0.69435,69999999.0
2005-01-12 12:50:00,0.69411,0.69427,0.69404,0.69405,116500000.0
2005-01-12 12:51:00,0.69416,0.69419,0.69397,0.69407,169799998.0
2005-01-12 12:52:00,0.69408,0.69455,0.69408,0.69429,121300000.0
2005-01-12 12:53:00,0.69426,0.69452,0.69426,0.69433,135500001.0
2005-01-12 12:54:00,0.69439,0.69464,0.69439,0.69464,16800000.0
2005-01-12 12:55:00,0.69454,0.69476,0.69436,0.69476,202600001.0
2005-01-12 12:56:00,0.69484,0.69484,0.69479,0.6948,60400000.0
2005-01-12 12:57:00,0.69448,0.69477,0.69438,0.69458,79600001.0
2005-01-12 12:58:00,0.69481,0.69485,0.69456,0.69468,117300001.0
2005-01-12 12:59:00,0.69423,0.69479,0.6942,0.69477,147599998.0
2005-01-12 13:00:00,0.69473,0.69502,0.69473,0.69487,93900000.0
2005-01-12 13:01:00,0.69497,0.69499,0.6948,0.69489,87700000.0
2005-01-12 13:02:00,0.69512,0.69538,0.69485,0.69485,93100000.0
2005-01-12 13:03:00,0.69477,0.69497,0.69471,0.69497,60199999.0
2005-01-12 13:04:00,0.69472,0.69479,0.69446,0.69455,84699998.0
2005-01-12 13:05:00,0.69455,0.69461,0.69426,0.69426,126199998.0
2005-01-12 13:06:00,0.69405,0.69423,0.69404,0.69423,89499999.0
2005-01-12 13:07:00,0.69386,0.69445,0.69386,0.69445,128599995.0
2005-01-12 13:08:00,0.69436,0.69452,0.69416,0.69416,122199997.0
2005-01-12 13:09:00,0.69428,0.69443,0.6942,0.69431,101200000.0
2005-01-12 13:10:00,0.69415,0.69448,0.69415,0.69448,60300000.0
2005-01-12 13:11:00,0.6943,0.69472,0.6943,0.69432,98000000.0
2005-01-12 13:12:00,0.69429,0.69443,0.69429,0.69438,81200000.0
2005-01-12 13:13:00,0.69431,0.69442,0.69426,0.69428,107199998.0
2005-01-12 13:14:00,0.69433,0.69433,0.69425,0.69425,48900000.0
2005-01-12 13:15:00,0.69413,0.69437,0.69411,0.69435,102000001.0
2005-01-12 13:16:00,0.69421,0.69461,0.69421,0.69436,72799999.0
2005-01-12 13:17:00,0.69417,0.6945,0.69417,0.6945,81800000.0
2005-01-12 13:18:00,0.6945,0.69455,0.69426,0.69426,95499999.0
2005-01-12 13:19:00,0.69442,0.69468,0.6944,0.6944,96400000.0
2005-01-12 13:20:00,0.69446,0.6946,0.69438,0.69438,42899999.0
2005-01-12 13:21:00,0.69416,0.69433,0.69411,0.69416,119700000.0
2005-01-12 13:22:00,0.69395,0.69412,0.69395,0.69412,58899999.0
2005-01-12 13:23:00,0.69398,0.69402,0.69378,0.69395,132899999.0
2005-01-12 13:24:00,0.6939,0.69405,0.69385,0.69387,107100001.0
2005-01-12 13:25:00,0.69426,0.69426,0.69399,0.69399,70000001.0
2005-01-12 13:26:00,0.69426,0.69426,0.69375,0.69402,90900000.0
2005-01-12 13:27:00,0.69401,0.69401,0.69371,0.69371,64699999.0
2005-01-12 13:28:00,0.69376,0.69394,0.69376,0.69378,103199998.0
2005-01-12 13:29:00,0.69395,0.69395,0.69369,0.69378,108800000.0
2005-01-12 13:30:00,0.69366,0.6942,0.69366,0.69402,104300000.0
2005-01-12 13:31:00,0.69376,0.69399,0.69365,0.69388,67700000.0
2005-01-12 13:32:00,0.69394,0.69395,0.69386,0.69395,79300000.0
2005-01-12 13:33:00,0.694,0.69432,0.694,0.6943,50399999.0
2005-01-12 13:34:00,0.69401,0.69441,0.694,0.69441,79399999.0
2005-01-12 13:35:00,0.69423,0.69425,0.69407,0.69422,80300000.0
2005-01-12 13:36:00,0.69439,0.69439,0.69399,0.69411,58599999.0
2005-01-12 13:37:00,0.69398,0.69398,0.69372,0.6938,114899998.0
2005-01-12 13:38:00,0.69398,0.69398,0.69377,0.69377,112000000.0
2005-01-12 13:39:00,0.69397,0.69397,0.69365,0.69372,155299997.0
2005-01-12 13:40:00,0.69365,0.69365,0.69304,0.6931,123000001.0
2005-01-12 13:41:00,0.693,0.69352,0.69281,0.69352,114799999.0
2005-01-12 13:42:00,0.69334,0.69343,0.69319,0.69319,105700002.0
2005-01-12 13:43:00,0.69324,0.69348,0.6932,0.69341,101100000.0
2005-01-12 13:44:00,0.69311,0.69343,0.69301,0.69343,77799999.0
2005-01-12 13:45:00,0.69337,0.69377,0.69325,0.69377,92299999.0
2005-01-12 13:46:00,0.69369,0.69386,0.69369,0.69381,87799999.0
2005-01-12 13:47:00,0.69372,0.69383,0.69372,0.69376,53300001.0
2005-01-12 13:48:00,0.69399,0.6941,0.69389,0.69389,82999999.0
2005-01-12 13:49:00,0.694,0.694,0.69371,0.69377,84200002.0
2005-01-12 13:50:00,0.69399,0.69415,0.69399,0.69406,36600000.0
2005-01-12 13:51:00,0.69399,0.69426,0.69399,0.69424,99700001.0
2005-01-12 13:52:00,0.69438,0.69441,0.69427,0.69433,86899998.0
2005-01-12 13:53:00,0.69436,0.6944,0.69419,0.69438,83900001.0
2005-01-12 13:54:00,0.69435,0.69464,0.69435,0.69464,89500000.0
2005-01-12 13:55:00,0.69492,0.69506,0.69451,0.69451,75000000.0
2005-01-12 13:56:00,0.69481,0.69481,0.69433,0.69433,75700000.0
2005-01-12 13:57:00,0.69466,0.69518,0.69456,0.69518,75100000.0
2005-01-12 13:58:00,0.69517,0.69534,0.69506,0.69518,104599998.0
2005-01-12 13:59:00,0.69537,0.69539,0.69493,0.69493,56300000.0
2005-01-12 14:00:00,0.69524,0.69601,0.69524,0.69563,62499998.0
2005-01-12 14:01:00,0.69537,0.69589,0.69537,0.69583,90200000.0
2005-01-12 14:02:00,0.69569,0.69587,0.69569,0.69586,77100001.0
2005-01-12 14:03:00,0.69578,0.69617,0.6957,0.6961,88599999.0
2005-01-12 14:04:00,0.69595,0.69606,0.69542,0.69542,108799999.0
2005-01-12 14:05:00,0.69578,0.69616,0.69565,0.69607,103800000.0
2005-01-12 14:06:00,0.69605,0.69643,0.69585,0.69629,75700000.0
2005-01-12 14:07:00,0.69619,0.69624,0.69599,0.69613,146900002.0
2005-01-12 14:08:00,0.696,0.69656,0.696,0.69656,88900000.0
2005-01-12 14:09:00,0.69629,0.69629,0.69597,0.69605,149399999.0
2005-01-12 14:10:00,0.69608,0.69608,0.69589,0.6959,54200000.0
2005-01-12 14:11:00,0.69603,0.69607,0.69584,0.6959,93400000.0
2005-01-12 14:12:00,0.696,0.69622,0.696,0.69605,89200000.0
2005-01-12 14:13:00,0.69615,0.69626,0.69603,0.69626,105699999.0
2005-01-12 14:14:00,0.69622,0.69633,0.69612,0.69625,82799999.0
2005-01-12 14:15:00,0.69619,0.69627,0.69594,0.69613,83699999.0
2005-01-12 14:16:00,0.696,0.69624,0.696,0.696,105000001.0
2005-01-12 14:17:00,0.69587,0.6962,0.69587,0.69599,105100000.0
2005-01-12 14:18:00,0.69615,0.69626,0.69611,0.69618,148199999.0
2005-01-12 14:19:00,0.69604,0.69604,0.69576,0.69579,177399999.0
2005-01-12 14:20:00,0.69577,0.69597,0.6956,0.69574,93699999.0
2005-01-12 14:21:00,0.6958,0.69592,0.69561,0.69591,84300000.0
2005-01-12 14:22:00,0.69583,0.69632,0.69583,0.69631,63600000.0
2005-01-12 14:23:00,0.69616,0.69616,0.69569,0.6958,126299998.0
2005-01-12 14:24:00,0.69568,0.69573,0.69555,0.69558,82200000.0
2005-01-12 14:25:00,0.69546,0.69576,0.69546,0.69559,166000000.0
2005-01-12 14:26:00,0.69546,0.69572,0.69546,0.69562,51400000.0
2005-01-12 14:27:00,0.69572,0.69577,0.69564,0.69575,88699999.0
2005-01-12 14:28:00,0.69558,0.69563,0.69555,0.69563,68500000.0
2005-01-12 14:29:00,0.69558,0.69572,0.69547,0.69572,122799997.0
2005-01-12 14:30:00,0.69573,0.69582,0.6956,0.69575,106000001.0
2005-01-12 14:31:00,0.6956,0.69566,0.69541,0.69555,138400000.0
2005-01-12 14:32:00,0.69566,0.69576,0.69557,0.69575,138400001.0
2005-01-12 14:33:00,0.69581,0.69601,0.69571,0.69598,139000002.0
2005-01-12 14:34:00,0.69583,0.69588,0.69566,0.69585,142100001.0
2005-01-12 14:35:00,0.69573,0.69573,0.69558,0.69569,54400000.0
2005-01-12 14:36:00,0.69576,0.69599,0.69567,0.69572,146900000.0
2005-01-12 14:37:00,0.69575,0.69596,0.69575,0.69584,103599998.0
2005-01-12 14:38:00,0.69567,0.69581,0.69545,0.69581,60699999.0
2005-01-12 14:39:00,0.69593,0.6962,0.69584,0.6962,124100001.0
2005-01-12 14:40:00,0.69589,0.6963,0.69589,0.6963,67800002.0
2005-01-12 14:41:00,0.69631,0.69631,0.69609,0.6961,70200000.0
2005-01-12 14:42:00,0.69599,0.69645,0.69589,0.69645,106000000.0
2005-01-12 14:43:00,0.69652,0.69652,0.69612,0.69625,71800000.0
2005-01-12 14:44:00,0.69616,0.69629,0.69607,0.69629,123300001.0
2005-01-12 14:45:00,0.69625,0.69649,0.69622,0.6963,104400002.0
2005-01-12 14:46:00,0.69635,0.69654,0.69635,0.69648,78200000.0
2005-01-12 14:47:00,0.69641,0.69651,0.69598,0.6965,168999999.0
2005-01-12 14:48:00,0.6966,0.6966,0.69638,0.69638,99699999.0
2005-01-12 14:49:00,0.6964,0.6967,0.6964,0.69667,138600000.0
2005-01-12 14:50:00,0.69668,0.69676,0.69655,0.69672,139499999.0
2005-01-12 14:51:00,0.69686,0.69722,0.69657,0.69722,71000000.0
2005-01-12 14:52:00,0.69708,0.69745,0.69708,0.69745,102399998.0
2005-01-12 14:53:00,0.69744,0.69753,0.69721,0.69749,177100002.0
2005-01-12 14:54:00,0.69763,0.69797,0.69756,0.69784,94400000.0
2005-01-12 14:55:00,0.69749,0.69777,0.69749,0.69763,110399999.0
2005-01-12 14:56:00,0.6977,0.69779,0.6976,0.69764,139400000.0
2005-01-12 14:57:00,0.69781,0.69781,0.69767,0.69768,60499999.0
2005-01-12 14:58:00,0.69734,0.69734,0.69722,0.69722,95900000.0
2005-01-12 14:59:00,0.69733,0.69744,0.69727,0.69735,88300001.0
2005-01-12 15:00:00,0.69727,0.69746,0.69727,0.69739,91999999.0
2005-01-12 15:01:00,0.69734,0.69743,0.69726,0.69741,112199998.0
2005-01-12 15:02:00,0.69751,0.69751,0.69713,0.69713,79500000.0
2005-01-12 15:03:00,0.69686,0.69686,0.69673,0.69683,77700000.0
2005-01-12 15:04:00,0.69664,0.69664,0.69635,0.69642,58899999.0
2005-01-12 15:05:00,0.69679,0.69679,0.69635,0.69652,152799999.0
2005-01-12 15:06:00,0.69643,0.69663,0.69633,0.69653,125500001.0
2005-01-12 15:07:00,0.69685,0.69685,0.69647,0.6965,81600000.0
2005-01-12 15:08:00,0.69635,0.69669,0.69628,0.69628,128100001.0
2005-01-12 15:09:00,0.69665,0.69676,0.69654,0.69654,67700000.0
2005-01-12 15:10:00,0.6966,0.69667,0.69651,0.69651,73999998.0
2005-01-12 15:11:00,0.69648,0.69661,0.69645,0.69645,128000000.0
2005-01-12 15:12:00,0.6965,0.69666,0.6965,0.69666,85100000.0
2005-01-12 15:13:00,0.69654,0.69666,0.69634,0.69657,91799999.0
2005-01-12 15:14:00,0.69661,0.69661,0.69613,0.69613,71400000.0
2005-01-12 15:15:00,0.69599,0.69602,0.69571,0.69582,96499998.0
2005-01-12 15:16:00,0.69568,0.69614,0.69568,0.69587,88600000.0
2005-01-12 15:17:00,0.69584,0.69594,0.69563,0.69594,129800000.0
2005-01-12 15:18:00,0.69592,0.69598,0.69586,0.69586,77100000.0
2005-01-12 15:19:00,0.69606,0.69606,0.69588,0.69597,142200002.0
2005-01-12 15:20:00,0.69584,0.69601,0.69577,0.69599,63500000.0
2005-01-12 15:21:00,0.69591,0.69611,0.69586,0.69611,53900000.0
2005-01-12 15:22:00,0.69615,0.69615,0.69588,0.69598,72100000.0
2005-01-12 15:23:00,0.69594,0.69598,0.69587,0.69597,107099999.0
2005-01-12 15:24:00,0.6958,0.69597,0.69564,0.69586,146500000.0
2005-01-12 15:25:00,0.69598,0.69598,0.69566,0.69591,121599999.0
2005-01-12 15:26:00,0.6961,0.69647,0.69609,0.69638,75700000.0
2005-01-12 15:27:00,0.69619,0.69642,0.69609,0.69609,62900000.0
2005-01-12 15:28:00,0.69589,0.69589,0.69556,0.6957,98400000.0
2005-01-12 15:29:00,0.69567,0.69591,0.69564,0.69589,89400001.0
2005-01-12 15:30:00,0.69695,0.69805,0.69695,0.69797,64100000.0
2005-01-12 15:31:00,0.69843,0.69882,0.69834,0.69882,93400001.0
2005-01-12 15:32:00,0.699,0.70068,0.69896,0.70068,72700000.0
2005-01-12 15:33:00,0.70128,0.7018,0.70119,0.7018,75700000.0
2005-01-12 15:34:00,0.70191,0.70191,0.70153,0.70172,49900000.0
2005-01-12 15:35:00,0.70146,0.70196,0.70144,0.70163,96399999.0
2005-01-12 15:36:00,0.70142,0.70145,0.70113,0.70117,159999996.0
2005-01-12 15:37:00,0.70134,0.70134,0.70109,0.70126,129800001.0
2005-01-12 15:38:00,0.70117,0.70117,0.70089,0.70089,169500003.0
2005-01-12 15:39:00,0.70055,0.70062,0.70032,0.70049,68200000.0
2005-01-12 15:40:00,0.70026,0.70042,0.70011,0.70019,66100000.0
2005-01-12 15:41:00,0.70027,0.70053,0.70017,0.70053,137900001.0
2005-01-12 15:42:00,0.70062,0.70085,0.70049,0.70071,111100001.0
2005-01-12 15:43:00,0.70076,0.70123,0.70076,0.70119,61999999.0
2005-01-12 15:44:00,0.7012,0.70145,0.70109,0.70145,114700000.0
2005-01-12 15:45:00,0.70175,0.70204,0.70175,0.70195,76500000.0
2005-01-12 15:46:00,0.70227,0.70265,0.70221,0.70225,130700003.0
2005-01-12 15:47:00,0.70249,0.70249,0.70229,0.70238,21500000.0
2005-01-12 15:48:00,0.70267,0.70291,0.7026,0.70278,93599998.0
2005-01-12 15:49:00,0.7029,0.70297,0.70247,0.70247,152399999.0
2005-01-12 15:50:00,0.70218,0.70218,0.70189,0.70214,102700000.0
2005-01-12 15:51:00,0.70218,0.70249,0.70215,0.70247,78099999.0
2005-01-12 15:52:00,0.7026,0.70262,0.70224,0.70243,116600000.0
2005-01-12 15:53:00,0.70233,0.70259,0.70228,0.70259,123699999.0
2005-01-12 15:54:00,0.70243,0.70278,0.70237,0.70245,117900000.0
2005-01-12 15:55:00,0.70239,0.70273,0.70239,0.70273,52600002.0
2005-01-12 15:56:00,0.70297,0.70309,0.7027,0.7029,166200003.0
2005-01-12 15:57:00,0.7029,0.7029,0.70273,0.70273,60500000.0
2005-01-12 15:58:00,0.7029,0.70297,0.70241,0.70241,52200000.0
2005-01-12 15:59:00,0.70273,0.70279,0.70257,0.70279,61600001.0
2005-01-12 16:00:00,0.70268,0.70273,0.7025,0.70263,100900000.0
2005-01-12 16:01:00,0.70293,0.7032,0.70289,0.70309,120400001.0
2005-01-12 16:02:00,0.70297,0.70342,0.70296,0.70342,63599999.0
2005-01-12 16:03:00,0.70333,0.70373,0.70332,0.70369,211199998.0
2005-01-12 16:04:00,0.70356,0.70367,0.70333,0.70358,130800000.0
2005-01-12 16:05:00,0.70356,0.70373,0.70346,0.70364,70500001.0
2005-01-12 16:06:00,0.70377,0.70377,0.70339,0.70348,85999999.0
2005-01-12 16:07:00,0.70341,0.70341,0.70326,0.70332,47000000.0
2005-01-12 16:08:00,0.70325,0.70344,0.70302,0.70334,114400002.0
2005-01-12 16:09:00,0.70317,0.70336,0.70317,0.70335,40800000.0
2005-01-12 16:10:00,0.70327,0.70331,0.70301,0.70331,64600000.0
2005-01-12 16:11:00,0.70299,0.70321,0.70295,0.70313,109699998.0
2005-01-12 16:12:00,0.70312,0.70316,0.703,0.703,67799999.0
2005-01-12 16:13:00,0.70287,0.70293,0.70252,0.70252,125500000.0
2005-01-12 16:14:00,0.70278,0.70285,0.70264,0.70285,121399998.0
2005-01-12 16:15:00,0.70277,0.70307,0.70277,0.70293,162000001.0
2005-01-12 16:16:00,0.70301,0.70332,0.7027,0.70317,82300000.0
2005-01-12 16:17:00,0.703,0.70335,0.703,0.70335,71499999.0
2005-01-12 16:18:00,0.70293,0.70317,0.70284,0.70309,94900000.0
2005-01-12 16:19:00,0.70308,0.70318,0.70288,0.70288,118299999.0
2005-01-12 16:20:00,0.70299,0.70326,0.70299,0.70309,126799999.0
2005-01-12 16:21:00,0.7032,0.7032,0.70281,0.70293,68999999.0
2005-01-12 16:22:00,0.70281,0.70293,0.70265,0.70274,69600000.0
2005-01-12 16:23:00,0.70265,0.70286,0.70261,0.70275,128099998.0
2005-01-12 16:24:00,0.70268,0.70269,0.7026,0.70269,73300000.0
2005-01-12 16:25:00,0.70278,0.70303,0.70278,0.70298,110899999.0
2005-01-12 16:26:00,0.70277,0.70278,0.70266,0.70273,63100000.0
2005-01-12 16:27:00,0.70262,0.70262,0.70239,0.70251,102100000.0
2005-01-12 16:28:00,0.70229,0.7029,0.70229,0.70286,94000000.0
2005-01-12 16:29:00,0.70276,0.70291,0.70255,0.70291,122200001.0
2005-01-12 16:30:00,0.70265,0.70284,0.70264,0.70268,157500001.0
2005-01-12 16:31:00,0.70261,0.70264,0.70244,0.70251,129400001.0
2005-01-12 16:32:00,0.7025,0.70257,0.7024,0.70249,137000001.0
2005-01-12 16:33:00,0.70259,0.70282,0.70247,0.70263,132800000.0
2005-01-12 16:34:00,0.70254,0.70265,0.70249,0.70255,50600000.0
2005-01-12 16:35:00,0.70276,0.7032,0.70275,0.7032,111399999.0
2005-01-12 16:36:00,0.70333,0.70347,0.7032,0.70325,81200000.0
2005-01-12 16:37:00,0.70303,0.70303,0.70275,0.70275,36400000.0
2005-01-12 16:38:00,0.70285,0.70305,0.70285,0.70297,101200001.0
2005-01-12 16:39:00,0.70283,0.70299,0.70275,0.70279,135700001.0
2005-01-12 16:40:00,0.70283,0.70317,0.70283,0.70311,63000000.0
2005-01-12 16:41:00,0.70297,0.7031,0.70297,0.7031,54500000.0
2005-01-12 16:42:00,0.70301,0.70301,0.70299,0.70299,31800000.0
2005-01-12 16:43:00,0.70315,0.70329,0.7031,0.70315,107400000.0
2005-01-12 16:44:00,0.70321,0.70338,0.70318,0.70318,48500000.0
2005-01-12 16:45:00,0.70341,0.7037,0.70341,0.70357,102800000.0
2005-01-12 16:46:00,0.70371,0.70379,0.70361,0.70379,116400001.0
2005-01-12 16:47:00,0.70376,0.70394,0.70363,0.70394,102000001.0
2005-01-12 16:48:00,0.70391,0.7043,0.70391,0.7043,75699999.0
2005-01-12 16:49:00,0.70419,0.70425,0.70395,0.70395,77300000.0
2005-01-12 16:50:00,0.70404,0.7041,0.70387,0.70401,130900000.0
2005-01-12 16:51:00,0.70409,0.70417,0.70381,0.70381,131299998.0
2005-01-12 16:52:00,0.70402,0.70428,0.70402,0.70416,54200000.0
2005-01-12 16:53:00,0.70419,0.70431,0.70402,0.70412,88899998.0
2005-01-12 16:54:00,0.70418,0.7044,0.70411,0.7044,107600001.0
2005-01-12 16:55:00,0.70431,0.70454,0.70425,0.70438,117399999.0
2005-01-12 16:56:00,0.70436,0.70446,0.70419,0.70446,72500001.0
2005-01-12 16:57:00,0.70444,0.70452,0.70436,0.70442,86099999.0
2005-01-12 16:58:00,0.70448,0.70474,0.70448,0.70452,99000001.0
2005-01-12 16:59:00,0.70444,0.70471,0.70433,0.70467,82100000.0
2005-01-12 17:00:00,0.70458,0.70484,0.70458,0.70479,123000000.0
2005-01-12 17:01:00,0.70484,0.705,0.70468,0.70468,147899997.0
2005-01-12 17:02:00,0.70464,0.7047,0.70461,0.70467,72100000.0
2005-01-12 17:03:00,0.70452,0.70493,0.70452,0.70487,50100000.0
2005-01-12 17:04:00,0.70496,0.70523,0.70496,0.70518,57100001.0
2005-01-12 17:05:00,0.70523,0.70534,0.70514,0.70533,97600001.0
2005-01-12 17:06:00,0.70539,0.70594,0.70539,0.70594,82000000.0
2005-01-12 17:07:00,0.7062,0.70666,0.7062,0.7065,48399999.0
2005-01-12 17:08:00,0.70653,0.70653,0.70636,0.70646,90799999.0
2005-01-12 17:09:00,0.70658,0.70672,0.7064,0.70672,158199996.0
2005-01-12 17:10:00,0.70669,0.70735,0.70669,0.70735,133300000.0
2005-01-12 17:11:00,0.70727,0.70759,0.70709,0.70709,47800000.0
2005-01-12 17:12:00,0.70707,0.70709,0.70695,0.70697,81299999.0
2005-01-12 17:13:00,0.70682,0.70694,0.70672,0.70672,84500000.0
2005-01-12 17:14:00,0.70683,0.70699,0.70678,0.70688,120900000.0
2005-01-12 17:15:00,0.70693,0.70699,0.70685,0.70697,42900000.0
2005-01-12 17:16:00,0.70721,0.70723,0.70702,0.70713,75200000.0
2005-01-12 17:17:00,0.70709,0.70736,0.70709,0.70735,67799999.0
2005-01-12 17:18:00,0.70751,0.70775,0.70736,0.70775,110400000.0
2005-01-12 17:19:00,0.70762,0.70767,0.70738,0.70742,69200000.0
2005-01-12 17:20:00,0.70757,0.70765,0.70746,0.70755,141400000.0
2005-01-12 17:21:00,0.70763,0.70781,0.70763,0.70781,61700000.0
2005-01-12 17:22:00,0.70766,0.70774,0.70754,0.70774,56400000.0
2005-01-12 17:23:00,0.70776,0.70782,0.70763,0.70772,130300003.0
2005-01-12 17:24:00,0.70779,0.70779,0.70759,0.70771,106099999.0
2005-01-12 17:25:00,0.70767,0.70775,0.70762,0.70773,103699998.0
2005-01-12 17:26:00,0.70766,0.70771,0.70743,0.70744,135800003.0
2005-01-12 17:27:00,0.70748,0.7077,0.70733,0.70766,107299999.0
2005-01-12 17:28:00,0.7077,0.70782,0.70763,0.70777,104899999.0
2005-01-12 17:29:00,0.70763,0.70777,0.70744,0.70771,73900000.0
2005-01-12 17:30:00,0.70773,0.70827,0.70773,0.70827,101599998.0
2005-01-12 17:31:00,0.70806,0.70832,0.70799,0.70825,102599999.0
2005-01-12 17:32:00,0.7082,0.70824,0.70807,0.70824,78700000.0
2005-01-12 17:33:00,0.70821,0.70844,0.70816,0.70838,81899999.0
2005-01-12 17:34:00,0.70823,0.70832,0.70791,0.70791,91599999.0
2005-01-12 17:35:00,0.70799,0.7082,0.70799,0.70805,66400000.0
2005-01-12 17:36:00,0.70803,0.70813,0.70802,0.70806,97299997.0
2005-01-12 17:37:00,0.7081,0.70815,0.70798,0.70798,30700000.0
2005-01-12 17:38:00,0.70788,0.7081,0.7078,0.70785,100900001.0
2005-01-12 17:39:00,0.70785,0.70802,0.70785,0.70802,53300000.0
2005-01-12 17:40:00,0.70794,0.70811,0.70794,0.70799,76400000.0
2005-01-12 17:41:00,0.70808,0.70808,0.70787,0.7079,74700001.0
2005-01-12 17:42:00,0.70791,0.70791,0.70775,0.70787,105999997.0
2005-01-12 17:43:00,0.70807,0.70834,0.70807,0.70817,82500000.0
2005-01-12 17:44:00,0.70844,0.70856,0.7083,0.7083,44100000.0
2005-01-12 17:45:00,0.70838,0.70839,0.70822,0.70839,71700000.0
2005-01-12 17:46:00,0.70832,0.70841,0.70832,0.70837,29800000.0
2005-01-12 17:47:00,0.70812,0.7085,0.70812,0.7085,103600001.0
2005-01-12 17:48:00,0.70853,0.70866,0.70842,0.70859,85200000.0
2005-01-12 17:49:00,0.7085,0.70862,0.70843,0.70846,99399998.0
2005-01-12 17:50:00,0.70847,0.70852,0.70806,0.70806,102400001.0
2005-01-12 17:51:00,0.70803,0.70826,0.70798,0.70826,84299999.0
2005-01-12 17:52:00,0.70783,0.7081,0.70783,0.70802,72400001.0
2005-01-12 17:53:00,0.70801,0.70801,0.70773,0.70781,94700000.0
2005-01-12 17:54:00,0.70777,0.70784,0.70754,0.70754,47900001.0
2005-01-12 17:55:00,0.70744,0.70777,0.70744,0.70777,73000001.0
2005-01-12 17:56:00,0.70771,0.70779,0.70761,0.70769,60899999.0
2005-01-12 17:57:00,0.7079,0.7079,0.70772,0.70775,74000000.0
2005-01-12 17:58:00,0.70774,0.70789,0.70772,0.70776,59400000.0
2005-01-12 17:59:00,0.70777,0.70787,0.70753,0.70787,126499999.0
2005-01-12 18:00:00,0.70787,0.70808,0.70785,0.70797,84500000.0
2005-01-12 18:01:00,0.70814,0.7082,0.70792,0.70792,89800000.0
2005-01-12 18:02:00,0.70788,0.70788,0.70756,0.70778,95399998.0
2005-01-12 18:03:00,0.70789,0.70835,0.70789,0.70804,296099996.0
2005-01-12 18:04:00,0.70792,0.70803,0.70752,0.70752,177799999.0
2005-01-12 18:05:00,0.70809,0.70834,0.70806,0.70811,307800001.0
2005-01-12 18:06:00,0.70808,0.70823,0.70803,0.70803,118500001.0
2005-01-12 18:07:00,0.70792,0.70816,0.70785,0.70797,262400000.0
2005-01-12 18:08:00,0.70804,0.70829,0.7079,0.7079,90000001.0
2005-01-12 18:09:00,0.708,0.70811,0.70787,0.70793,245499998.0
2005-01-12 18:10:00,0.708,0.70817,0.70792,0.70809,160100000.0
2005-01-12 18:11:00,0.70804,0.70818,0.70797,0.70818,44699999.0
2005-01-12 18:12:00,0.70825,0.70825,0.70771,0.70771,57099999.0
2005-01-12 18:13:00,0.70773,0.70796,0.7077,0.70796,93200001.0
2005-01-12 18:14:00,0.70784,0.70806,0.70776,0.70806,69299999.0
2005-01-12 18:15:00,0.70789,0.70811,0.70771,0.70792,123300001.0
2005-01-12 18:16:00,0.70827,0.70827,0.70785,0.70814,344900002.0
2005-01-12 18:17:00,0.70811,0.70831,0.70807,0.70818,146900000.0
2005-01-12 18:18:00,0.7081,0.70828,0.70798,0.70818,307499998.0
2005-01-12 18:19:00,0.70822,0.70844,0.70814,0.70819,280499998.0
2005-01-12 18:20:00,0.70804,0.70828,0.70804,0.70823,80199999.0
2005-01-12 18:21:00,0.70807,0.70813,0.70762,0.70762,124100000.0
2005-01-12 18:22:00,0.70806,0.70812,0.70795,0.70802,89899999.0
2005-01-12 18:23:00,0.70783,0.70823,0.70783,0.70823,247999998.0
2005-01-12 18:24:00,0.70829,0.70829,0.7079,0.70816,270099999.0
2005-01-12 18:25:00,0.70808,0.70808,0.7078,0.7078,148200002.0
2005-01-12 18:26:00,0.70805,0.70815,0.7079,0.70806,147700000.0
2005-01-12 18:27:00,0.70786,0.708,0.70773,0.70787,325599998.0
2005-01-12 18:28:00,0.70768,0.70792,0.70729,0.70752,200099997.0
2005-01-12 18:29:00,0.70741,0.70746,0.70727,0.70737,239600001.0
2005-01-12 18:30:00,0.70751,0.70751,0.70721,0.70733,107700000.0
2005-01-12 18:31:00,0.70756,0.70756,0.70732,0.70732,264300005.0
2005-01-12 18:32:00,0.70702,0.70724,0.70694,0.7071,138699998.0
2005-01-12 18:33:00,0.70723,0.70738,0.70722,0.70729,202100000.0
2005-01-12 18:34:00,0.70726,0.70727,0.70703,0.70703,102500000.0
2005-01-12 18:35:00,0.70717,0.7072,0.70702,0.70713,123000000.0
2005-01-12 18:36:00,0.70738,0.70738,0.7069,0.70691,229500001.0
2005-01-12 18:37:00,0.70697,0.70723,0.70696,0.70721,76700000.0
2005-01-12 18:38:00,0.70693,0.70707,0.70693,0.70705,124200001.0
2005-01-12 18:39:00,0.70698,0.70698,0.70664,0.70675,351099998.0
2005-01-12 18:40:00,0.70669,0.70681,0.70658,0.70681,81400000.0
2005-01-12 18:41:00,0.70674,0.70689,0.70646,0.70646,263300002.0
2005-01-12 18:42:00,0.70667,0.70667,0.70653,0.70665,140199999.0
2005-01-12 18:43:00,0.7068,0.70699,0.70652,0.70678,747899997.0
2005-01-12 18:44:00,0.70681,0.70681,0.70659,0.70674,306599997.0
2005-01-12 18:45:00,0.70708,0.70709,0.70687,0.70707,426500002.0
2005-01-12 18:46:00,0.70695,0.7073,0.70695,0.7072,162699999.0
2005-01-12 18:47:00,0.70721,0.70742,0.70718,0.70728,126200001.0
2005-01-12 18:48:00,0.70749,0.70749,0.70712,0.70712,163500000.0
2005-01-12 18:49:00,0.70708,0.70745,0.70705,0.70745,160300002.0
2005-01-12 18:50:00,0.70726,0.70728,0.70692,0.70693,137400000.0
2005-01-12 18:51:00,0.70691,0.70711,0.70691,0.70708,145100005.0
2005-01-12 18:52:00,0.7069,0.70691,0.7068,0.70686,80000001.0
2005-01-12 18:53:00,0.70672,0.70673,0.70657,0.70659,78200000.0
2005-01-12 18:54:00,0.70634,0.70662,0.70634,0.70662,112200000.0
2005-01-12 18:55:00,0.70652,0.7066,0.70623,0.70638,155500001.0
2005-01-12 18:56:00,0.7065,0.70654,0.70615,0.70618,68200000.0
2005-01-12 18:57:00,0.70647,0.70651,0.70628,0.70628,30600000.0
2005-01-12 18:58:00,0.70645,0.70657,0.70645,0.70655,94999999.0
2005-01-12 18:59:00,0.70644,0.70667,0.70626,0.70667,211200000.0
2005-01-12 19:00:00,0.70618,0.7065,0.70618,0.70644,153300000.0
2005-01-12 19:01:00,0.70633,0.70633,0.70599,0.70599,67900000.0
2005-01-12 19:02:00,0.70584,0.70584,0.7056,0.70577,98400001.0
2005-01-12 19:03:00,0.70558,0.70585,0.70519,0.70544,248199998.0
2005-01-12 19:04:00,0.70537,0.70588,0.70535,0.70535,134600000.0
2005-01-12 19:05:00,0.70549,0.70578,0.70547,0.70547,113299999.0
2005-01-12 19:06:00,0.70536,0.70549,0.705,0.7052,165300000.0
2005-01-12 19:07:00,0.70569,0.70592,0.70557,0.70576,250100001.0
2005-01-12 19:08:00,0.7056,0.70575,0.70554,0.70568,149799999.0
2005-01-12 19:09:00,0.70584,0.70584,0.70563,0.70564,148000001.0
2005-01-12 19:10:00,0.70576,0.70607,0.70576,0.70607,63700000.0
2005-01-12 19:11:00,0.70607,0.70626,0.70568,0.70568,121200000.0
2005-01-12 19:12:00,0.7062,0.7063,0.70595,0.70595,72900000.0
2005-01-12 19:13:00,0.70597,0.7062,0.70597,0.70604,89499999.0
2005-01-12 19:14:00,0.70628,0.70656,0.70628,0.70643,93300001.0
2005-01-12 19:15:00,0.70641,0.70655,0.70641,0.70655,87299998.0
2005-01-12 19:16:00,0.70634,0.70673,0.70634,0.70673,39600000.0
2005-01-12 19:17:00,0.70674,0.70674,0.70638,0.70655,103400000.0
2005-01-12 19:18:00,0.70669,0.70697,0.70669,0.70696,62700001.0
2005-01-12 19:19:00,0.70717,0.70748,0.70717,0.70735,108800002.0
2005-01-12 19:20:00,0.70738,0.70756,0.70725,0.70725,104700000.0
2005-01-12 19:21:00,0.70732,0.70737,0.70707,0.70728,106700000.0
2005-01-12 19:22:00,0.70738,0.70738,0.70701,0.7073,82499999.0
2005-01-12 19:23:00,0.70736,0.70736,0.70716,0.7072,118700002.0
2005-01-12 19:24:00,0.70729,0.70736,0.70705,0.70705,64900000.0
2005-01-12 19:25:00,0.70707,0.70721,0.70698,0.70721,45800000.0
2005-01-12 19:26:00,0.70721,0.70746,0.70721,0.70737,124999998.0
2005-01-12 19:27:00,0.70733,0.70753,0.70717,0.70717,207100001.0
2005-01-12 19:28:00,0.70724,0.70724,0.70687,0.70687,189599999.0
2005-01-12 19:29:00,0.70723,0.70723,0.70697,0.70715,89599998.0
2005-01-12 19:30:00,0.7074,0.70755,0.70731,0.70755,65299998.0
2005-01-12 19:31:00,0.70756,0.70761,0.70721,0.70761,78500001.0
2005-01-12 19:32:00,0.70759,0.70759,0.70733,0.70739,143200000.0
2005-01-12 19:33:00,0.70761,0.70765,0.70747,0.70765,100299999.0
2005-01-12 19:34:00,0.70759,0.7076,0.70722,0.7076,128900000.0
2005-01-12 19:35:00,0.70745,0.70762,0.70732,0.70732,225400001.0
2005-01-12 19:36:00,0.70726,0.70743,0.70719,0.70732,183499994.0
2005-01-12 19:37:00,0.70757,0.70757,0.70735,0.70738,56800000.0
2005-01-12 19:38:00,0.70734,0.7076,0.70727,0.70745,133499999.0
2005-01-12 19:39:00,0.70744,0.70753,0.70723,0.70739,240200001.0
2005-01-12 19:40:00,0.70754,0.70763,0.70741,0.70763,63600000.0
2005-01-12 19:41:00,0.70777,0.70792,0.70777,0.70783,74200000.0
2005-01-12 19:42:00,0.70764,0.70764,0.70758,0.70762,76299999.0
2005-01-12 19:43:00,0.70763,0.70764,0.70755,0.70763,45200000.0
2005-01-12 19:44:00,0.70768,0.70768,0.70722,0.70737,118300000.0
2005-01-12 19:45:00,0.70753,0.70763,0.70748,0.70763,96099999.0
2005-01-12 19:46:00,0.70746,0.70747,0.7072,0.70744,98300001.0
2005-01-12 19:47:00,0.70759,0.70763,0.70731,0.70745,109699998.0
2005-01-12 19:48:00,0.70759,0.7076,0.70755,0.70758,51199999.0
2005-01-12 19:49:00,0.70755,0.70767,0.70736,0.7074,87100000.0
2005-01-12 19:50:00,0.70759,0.70759,0.70744,0.7075,138800000.0
2005-01-12 19:51:00,0.70754,0.70768,0.70736,0.70768,161900000.0
2005-01-12 19:52:00,0.7075,0.70762,0.70748,0.70748,113600000.0
2005-01-12 19:53:00,0.70763,0.70768,0.70753,0.70753,199600002.0
2005-01-12 19:54:00,0.70758,0.70772,0.70733,0.70733,170699998.0
2005-01-12 19:55:00,0.70737,0.7077,0.70737,0.7076,249200000.0
2005-01-12 19:56:00,0.70784,0.70784,0.70734,0.7075,264600000.0
2005-01-12 19:57:00,0.70741,0.70745,0.70713,0.70745,188900000.0
2005-01-12 19:58:00,0.70736,0.70755,0.70719,0.70755,170700000.0
2005-01-12 19:59:00,0.7074,0.70749,0.70702,0.70702,91600001.0
2005-01-12 20:00:00,0.70753,0.70756,0.70735,0.70735,252300000.0
2005-01-12 20:01:00,0.70734,0.70764,0.70734,0.70751,101200000.0
2005-01-12 20:02:00,0.70746,0.70747,0.70724,0.70724,66000000.0
2005-01-12 20:03:00,0.70746,0.70756,0.70735,0.70735,91400000.0
2005-01-12 20:04:00,0.70738,0.70749,0.70731,0.70743,132099999.0
2005-01-12 20:05:00,0.70703,0.7075,0.70703,0.7075,177600000.0
2005-01-12 20:06:00,0.70744,0.70758,0.70713,0.70758,340900001.0
2005-01-12 20:07:00,0.70762,0.70762,0.70734,0.7075,129099998.0
2005-01-12 20:08:00,0.70743,0.70753,0.70737,0.70738,115800000.0
2005-01-12 20:09:00,0.70742,0.70762,0.70727,0.70727,170600001.0
2005-01-12 20:10:00,0.70718,0.70758,0.70718,0.70747,176299996.0
2005-01-12 20:11:00,0.70749,0.70759,0.70749,0.70755,77300000.0
2005-01-12 20:12:00,0.70757,0.70757,0.70734,0.70734,112799998.0
2005-01-12 20:13:00,0.70781,0.70781,0.70746,0.70775,99600001.0
2005-01-12 20:14:00,0.7077,0.7077,0.7075,0.70768,144200000.0
2005-01-12 20:15:00,0.70757,0.70771,0.70752,0.70763,74800000.0
2005-01-12 20:16:00,0.70761,0.7077,0.70735,0.70739,379799997.0
2005-01-12 20:17:00,0.70733,0.70756,0.70732,0.70754,232400003.0
2005-01-12 20:18:00,0.70741,0.70761,0.70736,0.70756,90300000.0
2005-01-12 20:19:00,0.70749,0.7077,0.70738,0.70738,89700000.0
2005-01-12 20:20:00,0.70744,0.70766,0.70744,0.70763,40500000.0
2005-01-12 20:21:00,0.70762,0.70762,0.70748,0.70754,48100000.0
2005-01-12 20:22:00,0.70763,0.70782,0.70762,0.70769,79100000.0
2005-01-12 20:23:00,0.70765,0.70765,0.70748,0.70763,148000002.0
2005-01-12 20:24:00,0.70752,0.70758,0.70721,0.70723,138500000.0
2005-01-12 20:25:00,0.70734,0.70746,0.70725,0.70725,136399998.0
2005-01-12 20:26:00,0.70724,0.70745,0.70724,0.7074,90000000.0
2005-01-12 20:27:00,0.70709,0.70738,0.70709,0.70732,140000000.0
2005-01-12 20:28:00,0.70742,0.70752,0.70742,0.70749,66900001.0
2005-01-12 20:29:00,0.70743,0.70747,0.70734,0.70737,287400003.0
2005-01-12 20:30:00,0.70732,0.70763,0.70726,0.70752,350899999.0
2005-01-12 20:31:00,0.70747,0.70754,0.70738,0.70752,195799999.0
2005-01-12 20:32:00,0.70689,0.70755,0.70689,0.70755,97500000.0
2005-01-12 20:33:00,0.70763,0.70767,0.70738,0.70763,172599999.0
2005-01-12 20:34:00,0.70768,0.7077,0.70746,0.7077,98800000.0
2005-01-12 20:35:00,0.70731,0.70753,0.70726,0.70753,110699998.0
2005-01-12 20:36:00,0.70742,0.70769,0.70729,0.70729,215199998.0
2005-01-12 20:37:00,0.70762,0.70768,0.70745,0.70745,150000000.0
2005-01-12 20:38:00,0.70765,0.70765,0.70713,0.70734,171899998.0
2005-01-12 20:39:00,0.70755,0.70765,0.70752,0.70752,80299999.0
2005-01-12 20:40:00,0.70739,0.70746,0.70722,0.70737,189699996.0
2005-01-12 20:41:00,0.70734,0.70734,0.7071,0.7073,200299999.0
2005-01-12 20:42:00,0.70703,0.70755,0.70703,0.70755,125100002.0
2005-01-12 20:43:00,0.70758,0.7076,0.70743,0.70743,95099999.0
2005-01-12 20:44:00,0.70736,0.70754,0.70736,0.70754,18500000.0
2005-01-12 20:45:00,0.70734,0.70734,0.707,0.707,60300000.0
2005-01-12 20:46:00,0.70757,0.70757,0.70721,0.70721,48700000.0
2005-01-12 20:47:00,0.70732,0.7074,0.70732,0.70732,59200000.0
2005-01-12 20:48:00,0.70727,0.7074,0.70725,0.70725,106500001.0
2005-01-12 20:49:00,0.70733,0.70759,0.70724,0.70743,109200002.0
2005-01-12 20:50:00,0.70755,0.70755,0.70722,0.70733,147200001.0
2005-01-12 20:51:00,0.70734,0.70758,0.70734,0.70756,67699999.0
2005-01-12 20:52:00,0.70755,0.70758,0.70719,0.70719,63100001.0
2005-01-12 20:53:00,0.7072,0.70749,0.7072,0.70745,281400002.0
2005-01-12 20:54:00,0.7073,0.70748,0.70724,0.70748,140300000.0
2005-01-12 20:55:00,0.70734,0.70734,0.70731,0.70731,14400000.0
2005-01-12 20:56:00,0.7073,0.70754,0.70719,0.70728,58400000.0
2005-01-12 20:57:00,0.70717,0.70746,0.70704,0.70743,90499998.0
2005-01-12 20:58:00,0.7075,0.70766,0.70736,0.70752,308600000.0
2005-01-12 20:59:00,0.70758,0.70771,0.70746,0.70752,166900001.0
2005-01-12 21:00:00,0.70733,0.70745,0.70733,0.70739,183799998.0
2005-01-12 21:01:00,0.70729,0.70741,0.70711,0.70711,107299999.0
2005-01-12 21:02:00,0.70732,0.70732,0.70717,0.70719,133600000.0
2005-01-12 21:03:00,0.70749,0.7075,0.70733,0.7075,119600000.0
2005-01-12 21:04:00,0.70735,0.70745,0.70723,0.70745,66200000.0
2005-01-12 21:05:00,0.7076,0.7076,0.70734,0.70741,104799999.0
2005-01-12 21:06:00,0.7075,0.70762,0.70728,0.70733,161799999.0
2005-01-12 21:07:00,0.70728,0.70758,0.70728,0.70737,107300000.0
2005-01-12 21:08:00,0.70764,0.70774,0.70762,0.70762,160300001.0
2005-01-12 21:09:00,0.70768,0.70777,0.70749,0.70775,156099999.0
2005-01-12 21:10:00,0.70768,0.7078,0.70763,0.7078,91700001.0
2005-01-12 21:11:00,0.70769,0.7079,0.70769,0.7079,137999999.0
2005-01-12 21:12:00,0.70743,0.70772,0.70743,0.70762,110999999.0
2005-01-12 21:13:00,0.70766,0.70777,0.70764,0.70775,115100001.0
2005-01-12 21:14:00,0.70762,0.70762,0.70735,0.70735,70300000.0
2005-01-12 21:15:00,0.70735,0.70787,0.70735,0.70782,229999999.0
2005-01-12 21:16:00,0.70764,0.70775,0.70758,0.70773,169999999.0
2005-01-12 21:17:00,0.70769,0.70769,0.70742,0.70745,156700000.0
2005-01-12 21:18:00,0.70743,0.70754,0.70728,0.70728,177999998.0
2005-01-12 21:19:00,0.70729,0.70747,0.70729,0.70739,148400000.0
2005-01-12 21:20:00,0.70733,0.70762,0.70733,0.7076,204099999.0
2005-01-12 21:21:00,0.70767,0.70767,0.70736,0.70754,114399999.0
2005-01-12 21:22:00,0.7075,0.70757,0.70746,0.70746,99300001.0
2005-01-12 21:23:00,0.70757,0.70775,0.70738,0.7076,161599998.0
2005-01-12 21:24:00,0.70759,0.70777,0.70759,0.70777,125699999.0
2005-01-12 21:25:00,0.70777,0.70778,0.70749,0.70778,126900000.0
2005-01-12 21:26:00,0.70774,0.70776,0.70759,0.70776,132399999.0
2005-01-12 21:27:00,0.70765,0.70765,0.70738,0.70761,69900000.0
2005-01-12 21:28:00,0.70766,0.70766,0.70746,0.70746,32800000.0
2005-01-12 21:29:00,0.70774,0.70774,0.70738,0.70738,158999999.0
2005-01-12 21:30:00,0.70723,0.70779,0.70723,0.70754,116900000.0
2005-01-12 21:31:00,0.70751,0.70759,0.70724,0.70759,101999998.0
2005-01-12 21:32:00,0.70763,0.70763,0.70738,0.70753,58100000.0
2005-01-12 21:33:00,0.70735,0.7076,0.70735,0.70757,61899999.0
2005-01-12 21:34:00,0.70759,0.70762,0.70719,0.70719,90600001.0
2005-01-12 21:35:00,0.70722,0.70745,0.70715,0.70715,174099999.0
2005-01-12 21:36:00,0.70715,0.70765,0.70715,0.70765,208700000.0
2005-01-12 21:37:00,0.70759,0.70768,0.7074,0.7074,91800000.0
2005-01-12 21:38:00,0.70723,0.70755,0.70717,0.70755,69900000.0
2005-01-12 21:39:00,0.70748,0.70756,0.70732,0.70756,59500000.0
2005-01-12 21:40:00,0.70748,0.70771,0.70742,0.70771,159799998.0
2005-01-12 21:41:00,0.70755,0.70755,0.70722,0.7074,144699998.0
2005-01-12 21:42:00,0.70718,0.70758,0.70712,0.70758,54299999.0
2005-01-12 21:43:00,0.70757,0.70757,0.70729,0.70729,63800000.0
2005-01-12 21:44:00,0.7072,0.70729,0.70701,0.70701,80500000.0
2005-01-12 21:45:00,0.70712,0.70731,0.70706,0.70706,149600000.0
2005-01-12 21:46:00,0.70726,0.70747,0.70714,0.70714,61200001.0
2005-01-12 21:47:00,0.70745,0.70754,0.70719,0.70754,91400002.0
2005-01-12 21:48:00,0.70697,0.70741,0.70697,0.7073,185300003.0
2005-01-12 21:49:00,0.70731,0.70759,0.70726,0.70726,120600000.0
2005-01-12 21:50:00,0.70737,0.70765,0.70737,0.70745,106800001.0
2005-01-12 21:51:00,0.7074,0.70768,0.70723,0.70768,138799999.0
2005-01-12 21:52:00,0.70766,0.70776,0.7074,0.7074,90500000.0
2005-01-12 21:53:00,0.70727,0.70762,0.70727,0.70758,50800000.0
2005-01-12 21:54:00,0.70759,0.70759,0.70725,0.70732,77099999.0
2005-01-12 21:55:00,0.70729,0.70745,0.70725,0.70732,93100000.0
2005-01-12 21:56:00,0.70765,0.70765,0.70755,0.70755,49400000.0
2005-01-12 21:57:00,0.70741,0.70757,0.70728,0.70757,162199998.0
2005-01-12 21:58:00,0.70726,0.70726,0.70716,0.70723,59500000.0
2005-01-12 21:59:00,0.70745,0.70745,0.70721,0.70735,44000000.0
2005-01-12 22:00:00,0.70753,0.7076,0.70735,0.7076,106399997.0
2005-01-12 22:01:00,0.70748,0.70755,0.70723,0.70755,35700000.0
2005-01-12 22:02:00,0.70764,0.70764,0.70739,0.7074,84800000.0
2005-01-12 22:03:00,0.70733,0.70743,0.70721,0.7073,122300000.0
2005-01-12 22:04:00,0.70752,0.70754,0.70737,0.70754,90100000.0
2005-01-12 22:05:00,0.70745,0.70763,0.70739,0.70742,135699998.0
2005-01-12 22:06:00,0.70742,0.70755,0.70692,0.70745,147100000.0
2005-01-12 22:07:00,0.70752,0.70752,0.7073,0.7073,76600000.0
2005-01-12 22:08:00,0.70698,0.70766,0.70698,0.70766,59400001.0
2005-01-12 22:09:00,0.7076,0.7076,0.70743,0.70744,62600000.0
2005-01-12 22:10:00,0.70745,0.70757,0.70735,0.70735,72199999.0
2005-01-12 22:11:00,0.70717,0.70754,0.70717,0.70745,80500001.0
2005-01-12 22:12:00,0.70732,0.70764,0.70732,0.70738,99300001.0
2005-01-12 22:13:00,0.70765,0.70765,0.70732,0.70732,78000000.0
2005-01-12 22:14:00,0.70729,0.70748,0.70722,0.70742,98200000.0
2005-01-12 22:15:00,0.70764,0.70768,0.70751,0.70758,114700000.0
2005-01-12 22:16:00,0.7075,0.70759,0.70739,0.70759,48500000.0
2005-01-12 22:17:00,0.7077,0.70778,0.7075,0.70778,81000001.0
2005-01-12 22:18:00,0.70774,0.70774,0.70743,0.70743,115000001.0
2005-01-12 22:19:00,0.70729,0.70752,0.7072,0.70737,83799999.0
2005-01-12 22:20:00,0.7075,0.7075,0.70725,0.70725,54000000.0
2005-01-12 22:21:00,0.70719,0.70743,0.70719,0.70731,89100001.0
2005-01-12 22:22:00,0.70738,0.70755,0.70738,0.70745,69300001.0
2005-01-12 22:23:00,0.70727,0.70734,0.70705,0.70725,103100000.0
2005-01-12 22:24:00,0.70712,0.70746,0.70698,0.70746,163200000.0
2005-01-12 22:25:00,0.70708,0.70745,0.70708,0.70744,109500000.0
2005-01-12 22:26:00,0.70743,0.70752,0.70735,0.70752,89800001.0
2005-01-12 22:27:00,0.707,0.70742,0.707,0.70742,84500002.0
2005-01-12 22:28:00,0.70719,0.70725,0.70708,0.70725,95800001.0
2005-01-12 22:29:00,0.70724,0.70734,0.70713,0.70726,82899999.0
2005-01-12 22:30:00,0.7073,0.7073,0.70699,0.70707,163499999.0
2005-01-12 22:31:00,0.70682,0.70702,0.70682,0.7069,96100000.0
2005-01-12 22:32:00,0.70696,0.70715,0.70696,0.70709,103500004.0
2005-01-12 22:33:00,0.70695,0.70705,0.70695,0.70705,70500000.0
2005-01-12 22:34:00,0.70686,0.70718,0.70686,0.70718,114800000.0
2005-01-12 22:35:00,0.70721,0.70749,0.70712,0.70732,124100001.0
2005-01-12 22:36:00,0.70719,0.70744,0.70719,0.70744,126100000.0
2005-01-12 22:37:00,0.70729,0.7073,0.70689,0.7069,96300001.0
2005-01-12 22:38:00,0.70666,0.70704,0.70646,0.70704,79600000.0
2005-01-12 22:39:00,0.70706,0.70723,0.70679,0.70699,77299998.0
2005-01-12 22:40:00,0.70716,0.70716,0.70702,0.70705,113699998.0
2005-01-12 22:41:00,0.70705,0.7072,0.70682,0.70706,159000001.0
2005-01-12 22:42:00,0.70707,0.70731,0.70706,0.7073,110799999.0
2005-01-12 22:43:00,0.7075,0.7075,0.7069,0.70725,203699999.0
2005-01-12 22:44:00,0.7073,0.7073,0.70685,0.70685,216000002.0
2005-01-12 22:45:00,0.70726,0.70776,0.70711,0.7076,122000000.0
2005-01-12 22:46:00,0.70741,0.7075,0.70691,0.70714,198000001.0
2005-01-12 22:47:00,0.70725,0.70746,0.70717,0.70717,80800001.0
2005-01-12 22:48:00,0.70715,0.70757,0.70715,0.70739,117000000.0
2005-01-12 22:49:00,0.70754,0.70754,0.70744,0.70744,43500000.0
2005-01-12 22:50:00,0.70757,0.70761,0.70698,0.70698,172599999.0
2005-01-12 22:51:00,0.7075,0.70758,0.70726,0.70735,255099999.0
2005-01-12 22:52:00,0.70739,0.70739,0.70718,0.70718,73499999.0
2005-01-12 22:53:00,0.70747,0.70757,0.7072,0.70757,99500000.0
2005-01-12 22:54:00,0.70751,0.70751,0.70725,0.70732,72300000.0
2005-01-12 22:55:00,0.70729,0.70745,0.70716,0.70716,118599999.0
2005-01-12 22:56:00,0.70728,0.70739,0.70709,0.70727,91800000.0
2005-01-12 22:57:00,0.70722,0.70737,0.70708,0.70712,116899999.0
2005-01-12 22:58:00,0.70701,0.70727,0.7068,0.70723,89100002.0
2005-01-12 22:59:00,0.70697,0.70735,0.70697,0.70708,147999999.0
2005-01-12 23:00:00,0.70713,0.70738,0.70711,0.70715,110700000.0
2005-01-12 23:01:00,0.70752,0.7076,0.70725,0.7076,96100001.0
2005-01-12 23:02:00,0.70751,0.70751,0.70721,0.70731,89699999.0
2005-01-12 23:03:00,0.70738,0.70738,0.70705,0.70705,70899998.0
2005-01-12 23:04:00,0.70701,0.7073,0.70701,0.7073,70700000.0
2005-01-12 23:05:00,0.70734,0.70734,0.70698,0.70707,135799999.0
2005-01-12 23:06:00,0.70703,0.70715,0.70682,0.7071,83000001.0
2005-01-12 23:07:00,0.70679,0.70691,0.70672,0.70688,179000001.0
2005-01-12 23:08:00,0.70699,0.70711,0.70684,0.70711,77000001.0
2005-01-12 23:09:00,0.70701,0.70721,0.70701,0.70721,43700000.0
2005-01-12 23:10:00,0.70692,0.70716,0.70692,0.70716,90400000.0
2005-01-12 23:11:00,0.70717,0.70717,0.70709,0.70715,71600000.0
2005-01-12 23:12:00,0.70696,0.70713,0.70685,0.70702,100299999.0
2005-01-12 23:13:00,0.70701,0.70707,0.70689,0.707,69500001.0
2005-01-12 23:14:00,0.707,0.70714,0.70681,0.70681,54700001.0
2005-01-12 23:15:00,0.70675,0.70687,0.70661,0.70662,154899999.0
2005-01-12 23:16:00,0.70688,0.70688,0.70681,0.70688,37500000.0
2005-01-12 23:17:00,0.70691,0.70691,0.70656,0.70657,81000002.0
2005-01-12 23:18:00,0.70689,0.70689,0.70672,0.70687,17600000.0
2005-01-12 23:19:00,0.7068,0.7068,0.70671,0.70677,58099999.0
2005-01-12 23:20:00,0.70691,0.7071,0.70681,0.70698,106599999.0
2005-01-12 23:21:00,0.70695,0.70717,0.70685,0.70685,66199999.0
2005-01-12 23:22:00,0.70713,0.70714,0.707,0.70714,70800000.0
2005-01-12 23:23:00,0.70714,0.7073,0.70714,0.70719,102300000.0
2005-01-12 23:24:00,0.70688,0.70713,0.70686,0.70688,59400000.0
2005-01-12 23:25:00,0.70701,0.70705,0.70671,0.70694,108199997.0
2005-01-12 23:26:00,0.70705,0.70719,0.70697,0.70719,68500001.0
2005-01-12 23:27:00,0.70701,0.70722,0.70697,0.70697,45800000.0
2005-01-12 23:28:00,0.70713,0.70726,0.70698,0.7071,136099998.0
2005-01-12 23:29:00,0.70694,0.7072,0.70688,0.70701,133600000.0
2005-01-12 23:30:00,0.70686,0.70719,0.70686,0.70709,60700000.0
2005-01-12 23:31:00,0.70697,0.70712,0.70697,0.70697,91299999.0
2005-01-12 23:32:00,0.70695,0.70713,0.70692,0.70696,60400000.0
2005-01-12 23:33:00,0.70686,0.70712,0.70679,0.70712,58200000.0
2005-01-12 23:34:00,0.70685,0.70685,0.70676,0.70681,68400000.0
2005-01-12 23:35:00,0.70678,0.70678,0.7064,0.70647,55299999.0
2005-01-12 23:36:00,0.70658,0.70672,0.70645,0.70672,53299999.0
2005-01-12 23:37:00,0.70677,0.70677,0.70652,0.70652,58199999.0
2005-01-12 23:38:00,0.70654,0.70679,0.70645,0.7065,115500000.0
2005-01-12 23:39:00,0.7064,0.70649,0.70614,0.70614,68400000.0
2005-01-12 23:40:00,0.70637,0.7066,0.70637,0.70644,78200000.0
2005-01-12 23:41:00,0.70644,0.70652,0.70608,0.70619,61700000.0
2005-01-12 23:42:00,0.70624,0.70631,0.70608,0.70608,83300001.0
2005-01-12 23:43:00,0.70618,0.70632,0.70618,0.70632,60099998.0
2005-01-12 23:44:00,0.70633,0.70633,0.70618,0.70628,133900000.0
2005-01-12 23:45:00,0.70644,0.70644,0.70613,0.70613,95999998.0
2005-01-12 23:46:00,0.70589,0.70626,0.70589,0.70625,98599999.0
2005-01-12 23:47:00,0.70624,0.7063,0.70616,0.70623,88900000.0
2005-01-12 23:48:00,0.70619,0.70645,0.70619,0.70645,45900000.0
2005-01-12 23:49:00,0.7064,0.7064,0.70623,0.70629,86000000.0
2005-01-12 23:50:00,0.70654,0.70654,0.70606,0.7061,111200000.0
2005-01-12 23:51:00,0.70602,0.70628,0.70587,0.70628,133400001.0
2005-01-12 23:52:00,0.70627,0.70645,0.70616,0.70629,98000001.0
2005-01-12 23:53:00,0.70608,0.70634,0.70608,0.70629,98099998.0
2005-01-12 23:54:00,0.70626,0.70626,0.70592,0.706,74199998.0
2005-01-12 23:55:00,0.70585,0.70601,0.70566,0.70599,81200001.0
2005-01-12 23:56:00,0.70599,0.70599,0.70571,0.70579,115099999.0
2005-01-12 23:57:00,0.70584,0.70597,0.70575,0.70575,78100000.0
2005-01-12 23:58:00,0.7061,0.70626,0.70608,0.70612,143699999.0
2005-01-12 23:59:00,0.70606,0.70618,0.70603,0.70603,95799999.0
2005-01-13 00:00:00,0.70642,0.70642,0.70614,0.70614,64499999.0
2005-01-13 00:01:00,0.70599,0.70627,0.70597,0.70627,36600000.0
2005-01-13 00:02:00,0.70617,0.70624,0.70605,0.70618,113900000.0
2005-01-13 00:03:00,0.70622,0.70634,0.70619,0.70619,90400000.0
2005-01-13 00:04:00,0.70604,0.70617,0.70588,0.70597,80900000.0
2005-01-13 00:05:00,0.70597,0.70597,0.70561,0.70561,54200000.0
2005-01-13 00:06:00,0.70611,0.70616,0.70606,0.7061,110500000.0
2005-01-13 00:07:00,0.70588,0.70625,0.70588,0.70625,47200000.0
2005-01-13 00:08:00,0.70603,0.70603,0.70579,0.70591,68700001.0
2005-01-13 00:09:00,0.70612,0.70616,0.70589,0.70597,157100000.0
2005-01-13 00:10:00,0.70623,0.70637,0.70596,0.70637,92500000.0
2005-01-13 00:11:00,0.70643,0.70649,0.706,0.70602,62300000.0
2005-01-13 00:12:00,0.70632,0.70636,0.70604,0.70636,75300001.0
2005-01-13 00:13:00,0.70627,0.7063,0.70609,0.70617,116000002.0
2005-01-13 00:14:00,0.70602,0.70623,0.70587,0.70597,196300004.0
2005-01-13 00:15:00,0.70598,0.7063,0.70598,0.7063,39500000.0
2005-01-13 00:16:00,0.70611,0.70611,0.70592,0.70594,75100000.0
2005-01-13 00:17:00,0.70593,0.70619,0.70593,0.70607,65400000.0
2005-01-13 00:18:00,0.706,0.706,0.70571,0.70591,91800000.0
2005-01-13 00:19:00,0.70596,0.70625,0.70596,0.70625,62800000.0
2005-01-13 00:20:00,0.70636,0.70636,0.70608,0.70608,93999999.0
2005-01-13 00:21:00,0.70636,0.70636,0.70628,0.7063,114600002.0
2005-01-13 00:22:00,0.70635,0.70638,0.70618,0.70627,83600000.0
2005-01-13 00:23:00,0.7063,0.70644,0.70612,0.70628,66800000.0
2005-01-13 00:24:00,0.70649,0.70653,0.70645,0.70653,58900001.0
2005-01-13 00:25:00,0.7063,0.7063,0.70583,0.70583,104999999.0
2005-01-13 00:26:00,0.70628,0.70628,0.70603,0.70628,67400002.0
2005-01-13 00:27:00,0.70636,0.70637,0.70628,0.70634,63800000.0
2005-01-13 00:28:00,0.70639,0.70659,0.70629,0.70659,137500001.0
2005-01-13 00:29:00,0.7065,0.7065,0.70621,0.70631,114200002.0
2005-01-13 00:30:00,0.70641,0.70664,0.70625,0.70645,78100002.0
2005-01-13 00:31:00,0.70637,0.7065,0.70621,0.70647,147699998.0
2005-01-13 00:32:00,0.70637,0.70658,0.70637,0.70657,98099998.0
2005-01-13 00:33:00,0.70628,0.70632,0.70594,0.70594,89300000.0
2005-01-13 00:34:00,0.70614,0.70645,0.70607,0.70645,44600000.0
2005-01-13 00:35:00,0.70633,0.70633,0.70608,0.70619,67499999.0
2005-01-13 00:36:00,0.70619,0.70642,0.70611,0.70631,94199998.0
2005-01-13 00:37:00,0.70658,0.70658,0.7062,0.7063,125700000.0
2005-01-13 00:38:00,0.70659,0.7066,0.70642,0.7066,63800001.0
2005-01-13 00:39:00,0.70642,0.70666,0.70618,0.70666,110700001.0
2005-01-13 00:40:00,0.70628,0.70662,0.70628,0.70662,73799999.0
2005-01-13 00:41:00,0.70632,0.70659,0.70618,0.70642,119999999.0
2005-01-13 00:42:00,0.70614,0.70647,0.70614,0.70635,82000000.0
2005-01-13 00:43:00,0.70615,0.70619,0.70593,0.70604,96999998.0
2005-01-13 00:44:00,0.70641,0.70641,0.70594,0.70594,33900000.0
2005-01-13 00:45:00,0.70612,0.70612,0.70585,0.7059,93900000.0
2005-01-13 00:46:00,0.70604,0.70609,0.7059,0.7059,66400001.0
2005-01-13 00:47:00,0.70597,0.70626,0.70597,0.70616,62200000.0
2005-01-13 00:48:00,0.70619,0.70629,0.70619,0.70626,86899999.0
2005-01-13 00:49:00,0.70632,0.70639,0.70618,0.70619,65800000.0
2005-01-13 00:50:00,0.70623,0.70623,0.70603,0.70614,30800000.0
2005-01-13 00:51:00,0.70604,0.7062,0.70594,0.7062,105600001.0
2005-01-13 00:52:00,0.70595,0.70623,0.70594,0.70623,44300000.0
2005-01-13 00:53:00,0.70605,0.70605,0.7058,0.70587,82099999.0
2005-01-13 00:54:00,0.70616,0.70616,0.70593,0.70593,92799999.0
2005-01-13 00:55:00,0.70577,0.70628,0.70577,0.70628,35100001.0
2005-01-13 00:56:00,0.7062,0.7062,0.70586,0.70589,60699998.0
2005-01-13 00:57:00,0.70579,0.70597,0.70579,0.70597,50599999.0
2005-01-13 00:58:00,0.70604,0.70613,0.70599,0.70605,111300000.0
2005-01-13 00:59:00,0.70602,0.7062,0.70602,0.70612,109399999.0
2005-01-13 01:00:00,0.70607,0.70628,0.70594,0.70623,64600000.0
2005-01-13 01:01:00,0.70635,0.70645,0.70618,0.70625,94000001.0
2005-01-13 01:02:00,0.7062,0.70625,0.7062,0.70625,29499999.0
2005-01-13 01:03:00,0.70628,0.70629,0.70599,0.70629,97499999.0
2005-01-13 01:04:00,0.7064,0.70647,0.70635,0.70647,70000000.0
2005-01-13 01:05:00,0.70624,0.70635,0.70605,0.70635,43300000.0
2005-01-13 01:06:00,0.7061,0.70635,0.7061,0.70613,71199998.0
2005-01-13 01:07:00,0.70609,0.70615,0.70602,0.70602,44500000.0
2005-01-13 01:08:00,0.70606,0.70632,0.70606,0.70632,79299998.0
2005-01-13 01:09:00,0.70623,0.70626,0.70612,0.70618,99399999.0
2005-01-13 01:10:00,0.70638,0.70638,0.70617,0.70618,67300000.0
2005-01-13 01:11:00,0.70621,0.70642,0.70604,0.70604,80100001.0
2005-01-13 01:12:00,0.70596,0.70642,0.70596,0.70632,86399999.0
2005-01-13 01:13:00,0.70609,0.70639,0.70609,0.70635,98799999.0
2005-01-13 01:14:00,0.70596,0.70627,0.70596,0.70605,67000000.0
2005-01-13 01:15:00,0.70614,0.70623,0.70604,0.70623,86300000.0
2005-01-13 01:16:00,0.70627,0.70642,0.70622,0.70622,53599999.0
2005-01-13 01:17:00,0.70632,0.7064,0.70621,0.70621,72199999.0
2005-01-13 01:18:00,0.70614,0.70637,0.706,0.70637,164100000.0
2005-01-13 01:19:00,0.70627,0.70634,0.70608,0.70629,110900001.0
2005-01-13 01:20:00,0.70634,0.70653,0.70634,0.70653,48699999.0
2005-01-13 01:21:00,0.70632,0.7065,0.70628,0.70635,123699999.0
2005-01-13 01:22:00,0.70621,0.70646,0.70621,0.70636,64600000.0
2005-01-13 01:23:00,0.70628,0.70649,0.70628,0.70641,164599998.0
2005-01-13 01:24:00,0.70624,0.70649,0.70624,0.70649,63500000.0
2005-01-13 01:25:00,0.70625,0.70631,0.70618,0.70618,53199999.0
2005-01-13 01:26:00,0.70611,0.70629,0.70611,0.7062,71300000.0
2005-01-13 01:27:00,0.7063,0.70655,0.7063,0.70655,92200001.0
2005-01-13 01:28:00,0.70657,0.70657,0.70638,0.70643,103399999.0
2005-01-13 01:29:00,0.70638,0.70651,0.70636,0.70642,152300003.0
2005-01-13 01:30:00,0.70659,0.70661,0.70641,0.70642,67499999.0
2005-01-13 01:31:00,0.70665,0.70665,0.70643,0.70649,117599999.0
2005-01-13 01:32:00,0.7064,0.70651,0.7064,0.70647,94400000.0
2005-01-13 01:33:00,0.70639,0.70661,0.70634,0.70658,90900001.0
2005-01-13 01:34:00,0.70662,0.70662,0.70629,0.70645,75100001.0
2005-01-13 01:35:00,0.70648,0.70673,0.70648,0.70673,137099999.0
2005-01-13 01:36:00,0.70676,0.70676,0.70625,0.70625,90100000.0
2005-01-13 01:37:00,0.70651,0.70669,0.70646,0.70669,54400000.0
2005-01-13 01:38:00,0.70679,0.70679,0.70673,0.70673,34300000.0
2005-01-13 01:39:00,0.70675,0.70685,0.70675,0.70675,74400000.0
2005-01-13 01:40:00,0.70678,0.70678,0.70619,0.70641,86000000.0
2005-01-13 01:41:00,0.70687,0.7069,0.70675,0.70677,54999999.0
2005-01-13 01:42:00,0.70675,0.70685,0.70675,0.7068,49400000.0
2005-01-13 01:43:00,0.70677,0.70677,0.70656,0.70658,52399999.0
2005-01-13 01:44:00,0.70662,0.70662,0.7065,0.70651,43000000.0
2005-01-13 01:45:00,0.70682,0.7069,0.70679,0.70687,64599999.0
2005-01-13 01:46:00,0.70675,0.70675,0.70653,0.70653,112600000.0
2005-01-13 01:47:00,0.70688,0.70689,0.70644,0.70644,61299999.0
2005-01-13 01:48:00,0.70672,0.70672,0.70659,0.70666,79400000.0
2005-01-13 01:49:00,0.70673,0.70673,0.70646,0.70646,91400002.0
2005-01-13 01:50:00,0.70687,0.70687,0.70651,0.70651,51699999.0
2005-01-13 01:51:00,0.70682,0.70693,0.70682,0.70693,45000000.0
2005-01-13 01:52:00,0.70674,0.70674,0.70653,0.70653,52599999.0
2005-01-13 01:53:00,0.70663,0.70671,0.70654,0.70657,111299997.0
2005-01-13 01:54:00,0.70669,0.70682,0.70652,0.70682,86400002.0
2005-01-13 01:55:00,0.70678,0.70678,0.70646,0.70646,91800000.0
2005-01-13 01:56:00,0.70678,0.70678,0.70653,0.70653,86900002.0
2005-01-13 01:57:00,0.70663,0.70668,0.70653,0.70655,92300000.0
2005-01-13 01:58:00,0.70615,0.70624,0.70581,0.70622,146099998.0
2005-01-13 01:59:00,0.70636,0.70653,0.70623,0.70623,45500000.0
2005-01-13 02:00:00,0.70626,0.70641,0.70622,0.70629,138700000.0
2005-01-13 02:01:00,0.7063,0.70639,0.70625,0.70628,147300001.0
2005-01-13 02:02:00,0.70645,0.70645,0.70619,0.70619,138799997.0
2005-01-13 02:03:00,0.70619,0.70646,0.70619,0.70623,72600000.0
2005-01-13 02:04:00,0.70623,0.70637,0.70622,0.70627,90100000.0
2005-01-13 02:05:00,0.70631,0.70681,0.70609,0.70609,122999998.0
2005-01-13 02:06:00,0.70604,0.7064,0.70604,0.7063,69300000.0
2005-01-13 02:07:00,0.70624,0.7063,0.70615,0.70615,65400001.0
2005-01-13 02:08:00,0.70607,0.70641,0.70607,0.70634,53900000.0
2005-01-13 02:09:00,0.70671,0.70671,0.70639,0.70646,87200001.0
2005-01-13 02:10:00,0.70633,0.7065,0.70628,0.7065,71600000.0
2005-01-13 02:11:00,0.70654,0.70664,0.70634,0.70652,183300000.0
2005-01-13 02:12:00,0.7063,0.70652,0.7063,0.70647,93100000.0
2005-01-13 02:13:00,0.7064,0.70678,0.7064,0.70661,56400000.0
2005-01-13 02:14:00,0.70677,0.70685,0.7067,0.70675,72900000.0
2005-01-13 02:15:00,0.70665,0.70677,0.70656,0.70662,146800002.0
2005-01-13 02:16:00,0.70651,0.70686,0.70651,0.70685,94599999.0
2005-01-13 02:17:00,0.70671,0.70671,0.70664,0.70664,28300000.0
2005-01-13 02:18:00,0.7066,0.7066,0.70637,0.70658,70099999.0
2005-01-13 02:19:00,0.70672,0.70694,0.7067,0.70688,86399999.0
2005-01-13 02:20:00,0.70679,0.70679,0.70648,0.70664,78400001.0
2005-01-13 02:21:00,0.70678,0.70691,0.70678,0.70685,81800000.0
2005-01-13 02:22:00,0.70678,0.70681,0.70664,0.70676,81000000.0
2005-01-13 02:23:00,0.7066,0.70685,0.70658,0.70658,105100000.0
2005-01-13 02:24:00,0.70662,0.70662,0.70618,0.70628,110600000.0
2005-01-13 02:25:00,0.7062,0.70662,0.7062,0.7065,87100001.0
2005-01-13 02:26:00,0.70659,0.70667,0.70634,0.70634,75600001.0
2005-01-13 02:27:00,0.70632,0.70642,0.70578,0.70611,96800001.0
2005-01-13 02:28:00,0.70609,0.70609,0.70581,0.70602,80099999.0
2005-01-13 02:29:00,0.70622,0.70622,0.70602,0.70605,93499998.0
2005-01-13 02:30:00,0.7065,0.70722,0.7065,0.70722,106700002.0
2005-01-13 02:31:00,0.7072,0.70724,0.70667,0.70688,96500001.0
2005-01-13 02:32:00,0.70655,0.70656,0.70619,0.70655,117900001.0
2005-01-13 02:33:00,0.70657,0.70657,0.70626,0.70631,151500000.0
2005-01-13 02:34:00,0.70633,0.70659,0.70633,0.70652,87600000.0
2005-01-13 02:35:00,0.70648,0.70655,0.70614,0.70614,81300000.0
2005-01-13 02:36:00,0.70632,0.70666,0.70632,0.70646,65000001.0
2005-01-13 02:37:00,0.7065,0.7065,0.70617,0.70617,72600000.0
2005-01-13 02:38:00,0.70611,0.70615,0.70601,0.70615,71400001.0
2005-01-13 02:39:00,0.70616,0.70655,0.70606,0.70655,87100000.0
2005-01-13 02:40:00,0.70613,0.70631,0.706,0.70625,130299998.0
2005-01-13 02:41:00,0.70622,0.70628,0.70581,0.7059,104799999.0
2005-01-13 02:42:00,0.70588,0.7061,0.70588,0.70597,106699999.0
2005-01-13 02:43:00,0.70597,0.70624,0.70594,0.70619,106400000.0
2005-01-13 02:44:00,0.70627,0.70627,0.7061,0.70611,94400000.0
2005-01-13 02:45:00,0.70604,0.70622,0.70604,0.70622,94400002.0
2005-01-13 02:46:00,0.70644,0.70651,0.70614,0.70614,68000000.0
2005-01-13 02:47:00,0.70632,0.70632,0.70615,0.70615,63100001.0
2005-01-13 02:48:00,0.70627,0.70627,0.70574,0.70589,55600000.0
2005-01-13 02:49:00,0.70611,0.70616,0.70575,0.70575,69100001.0
2005-01-13 02:50:00,0.70619,0.70619,0.70582,0.70582,56400000.0
2005-01-13 02:51:00,0.7061,0.70613,0.70592,0.70592,79600000.0
2005-01-13 02:52:00,0.70609,0.70634,0.70608,0.70608,144700001.0
2005-01-13 02:53:00,0.70612,0.70642,0.70612,0.70631,68100000.0
2005-01-13 02:54:00,0.70624,0.7063,0.70608,0.70613,143899998.0
2005-01-13 02:55:00,0.70617,0.7062,0.70599,0.70614,172500000.0
2005-01-13 02:56:00,0.70621,0.70635,0.70621,0.70622,111599999.0
2005-01-13 02:57:00,0.70628,0.7065,0.70624,0.70624,71600001.0
2005-01-13 02:58:00,0.70634,0.70634,0.70577,0.70577,77900000.0
2005-01-13 02:59:00,0.70638,0.70655,0.70622,0.70622,82899999.0
2005-01-13 03:00:00,0.70625,0.70635,0.70625,0.70626,56500000.0
2005-01-13 03:01:00,0.70621,0.7063,0.70606,0.7063,67900000.0
2005-01-13 03:02:00,0.70636,0.70649,0.70636,0.70638,60800000.0
2005-01-13 03:03:00,0.70624,0.70641,0.70612,0.70612,104400001.0
2005-01-13 03:04:00,0.70611,0.70619,0.70601,0.7061,118300000.0
2005-01-13 03:05:00,0.70591,0.70643,0.70591,0.70643,103700000.0
2005-01-13 03:06:00,0.70619,0.70626,0.70595,0.70595,91999999.0
2005-01-13 03:07:00,0.70598,0.70639,0.7059,0.70639,93200000.0
2005-01-13 03:08:00,0.7062,0.70629,0.70604,0.70615,127300001.0
2005-01-13 03:09:00,0.70597,0.70605,0.70583,0.70595,84400001.0
2005-01-13 03:10:00,0.70621,0.70629,0.70606,0.70614,99099999.0
2005-01-13 03:11:00,0.70613,0.70621,0.70602,0.70621,78100000.0
2005-01-13 03:12:00,0.70605,0.70633,0.70604,0.70604,94399999.0
2005-01-13 03:13:00,0.70609,0.70616,0.70603,0.70603,92500000.0
2005-01-13 03:14:00,0.70598,0.70612,0.70587,0.70612,128399999.0
2005-01-13 03:15:00,0.70605,0.70607,0.70583,0.70583,89200000.0
2005-01-13 03:16:00,0.70582,0.70605,0.70575,0.70605,62900000.0
2005-01-13 03:17:00,0.7057,0.70595,0.70568,0.70592,47500000.0
2005-01-13 03:18:00,0.70596,0.70605,0.70578,0.70604,99799999.0
2005-01-13 03:19:00,0.70581,0.70581,0.70556,0.70556,100800001.0
2005-01-13 03:20:00,0.70562,0.70565,0.70539,0.70557,124000001.0
2005-01-13 03:21:00,0.70565,0.7058,0.70565,0.7058,7300000.0
2005-01-13 03:22:00,0.70568,0.70577,0.70559,0.70577,81000000.0
2005-01-13 03:23:00,0.70564,0.70564,0.70553,0.7056,52700000.0
2005-01-13 03:24:00,0.70587,0.70587,0.70562,0.7058,175000001.0
2005-01-13 03:25:00,0.70599,0.70599,0.70584,0.70584,45799999.0
2005-01-13 03:26:00,0.70583,0.706,0.70576,0.70576,93500001.0
2005-01-13 03:27:00,0.70582,0.70592,0.70557,0.70557,137100001.0
2005-01-13 03:28:00,0.70565,0.70565,0.70534,0.70534,104500000.0
2005-01-13 03:29:00,0.70537,0.70569,0.70531,0.70566,97500000.0
2005-01-13 03:30:00,0.70566,0.70566,0.7053,0.7053,42300000.0
2005-01-13 03:31:00,0.70538,0.70567,0.70538,0.70555,87999999.0
2005-01-13 03:32:00,0.7056,0.70566,0.70536,0.70536,86099999.0
2005-01-13 03:33:00,0.70534,0.70544,0.70524,0.70536,127199998.0
2005-01-13 03:34:00,0.70534,0.70534,0.70503,0.70531,102599999.0
2005-01-13 03:35:00,0.70535,0.70556,0.70521,0.70546,93200000.0
2005-01-13 03:36:00,0.7055,0.70556,0.70533,0.70541,106100000.0
2005-01-13 03:37:00,0.7054,0.70544,0.70528,0.70528,116399998.0
2005-01-13 03:38:00,0.70524,0.70527,0.70513,0.70527,51100001.0
2005-01-13 03:39:00,0.70521,0.70525,0.70514,0.70524,134800000.0
2005-01-13 03:40:00,0.70504,0.7053,0.70492,0.70512,94500001.0
2005-01-13 03:41:00,0.70514,0.70531,0.70512,0.70531,146400003.0
2005-01-13 03:42:00,0.70533,0.70549,0.70521,0.70549,125999999.0
2005-01-13 03:43:00,0.70525,0.70534,0.70518,0.70534,33800000.0
2005-01-13 03:44:00,0.70534,0.70545,0.70517,0.70517,69899999.0
2005-01-13 03:45:00,0.70509,0.70521,0.70509,0.7052,46800001.0
2005-01-13 03:46:00,0.70528,0.70544,0.70501,0.70544,65999998.0
2005-01-13 03:47:00,0.70571,0.70578,0.70535,0.70557,110500001.0
2005-01-13 03:48:00,0.70536,0.70568,0.7053,0.70568,86099999.0
2005-01-13 03:49:00,0.70542,0.70542,0.70491,0.7054,103899999.0
2005-01-13 03:50:00,0.70552,0.70561,0.70529,0.70529,96200001.0
2005-01-13 03:51:00,0.70537,0.70537,0.70519,0.70524,87000000.0
2005-01-13 03:52:00,0.70533,0.70555,0.70531,0.70555,84499999.0
2005-01-13 03:53:00,0.70541,0.7055,0.70531,0.7055,71300001.0
2005-01-13 03:54:00,0.70539,0.70568,0.70539,0.70546,103800001.0
2005-01-13 03:55:00,0.70552,0.70552,0.70533,0.7054,65500000.0
2005-01-13 03:56:00,0.70541,0.70557,0.70541,0.70548,79600000.0
2005-01-13 03:57:00,0.70551,0.70554,0.70538,0.70538,93000000.0
2005-01-13 03:58:00,0.70539,0.7055,0.70517,0.70517,164899999.0
2005-01-13 03:59:00,0.70543,0.70556,0.70513,0.70525,175800001.0
2005-01-13 04:00:00,0.70537,0.70546,0.70523,0.70534,108400001.0
2005-01-13 04:01:00,0.70523,0.70552,0.70523,0.70548,41100000.0
2005-01-13 04:02:00,0.7054,0.7054,0.70532,0.70532,45199999.0
2005-01-13 04:03:00,0.705,0.70507,0.70497,0.70505,127300000.0
2005-01-13 04:04:00,0.70496,0.70536,0.70496,0.70536,96500000.0
2005-01-13 04:05:00,0.70517,0.70521,0.70508,0.70508,88800000.0
2005-01-13 04:06:00,0.70514,0.70525,0.70509,0.7052,102799999.0
2005-01-13 04:07:00,0.70522,0.70541,0.7051,0.70541,112600001.0
2005-01-13 04:08:00,0.70541,0.70541,0.70509,0.70513,54700000.0
2005-01-13 04:09:00,0.70513,0.70525,0.70502,0.70524,96899998.0
2005-01-13 04:10:00,0.70502,0.70512,0.70493,0.70506,69500000.0
2005-01-13 04:11:00,0.70519,0.7054,0.70519,0.7054,80700000.0
2005-01-13 04:12:00,0.70525,0.70525,0.70501,0.70512,70000000.0
2005-01-13 04:13:00,0.70535,0.70535,0.70514,0.70528,61600000.0
2005-01-13 04:14:00,0.70536,0.70536,0.70524,0.70527,94899998.0
2005-01-13 04:15:00,0.70538,0.70553,0.70532,0.70532,85999999.0
2005-01-13 04:16:00,0.70525,0.70529,0.70505,0.7051,127699999.0
2005-01-13 04:17:00,0.70523,0.70537,0.70517,0.70524,143800000.0
2005-01-13 04:18:00,0.70558,0.70558,0.70522,0.70522,57499999.0
2005-01-13 04:19:00,0.70542,0.70548,0.70542,0.70548,43899999.0
2005-01-13 04:20:00,0.7054,0.7054,0.70516,0.70524,86100000.0
2005-01-13 04:21:00,0.70533,0.70545,0.70532,0.70534,132199999.0
2005-01-13 04:22:00,0.70524,0.70557,0.70521,0.70521,116300000.0
2005-01-13 04:23:00,0.70532,0.70532,0.70516,0.70523,79500000.0
2005-01-13 04:24:00,0.70518,0.70544,0.70516,0.7053,65300000.0
2005-01-13 04:25:00,0.70532,0.70562,0.70527,0.70527,87700000.0
2005-01-13 04:26:00,0.70514,0.7052,0.70501,0.70516,55699999.0
2005-01-13 04:27:00,0.70513,0.70521,0.70487,0.70491,71700000.0
2005-01-13 04:28:00,0.70487,0.70517,0.70482,0.70509,114099998.0
2005-01-13 04:29:00,0.705,0.70502,0.70484,0.70502,56800000.0
2005-01-13 04:30:00,0.70488,0.70504,0.70488,0.70493,84800000.0
2005-01-13 04:31:00,0.7051,0.7051,0.70488,0.7049,72300000.0
2005-01-13 04:32:00,0.70502,0.70519,0.70502,0.70519,105600002.0
2005-01-13 04:33:00,0.70507,0.7052,0.70487,0.7052,79699999.0
2005-01-13 04:34:00,0.70526,0.70526,0.70491,0.70508,104200000.0
2005-01-13 04:35:00,0.70516,0.7053,0.70505,0.7053,69700000.0
2005-01-13 04:36:00,0.70518,0.70518,0.70498,0.70506,59400000.0
2005-01-13 04:37:00,0.70523,0.70523,0.70504,0.70515,82600000.0
2005-01-13 04:38:00,0.70514,0.7052,0.70504,0.70515,180799999.0
2005-01-13 04:39:00,0.70527,0.70527,0.70493,0.70502,86000000.0
2005-01-13 04:40:00,0.70521,0.70525,0.70514,0.70514,111600001.0
2005-01-13 04:41:00,0.70521,0.70521,0.705,0.70507,48600000.0
2005-01-13 04:42:00,0.70509,0.70523,0.70497,0.70499,82300001.0
2005-01-13 04:43:00,0.70488,0.70488,0.70461,0.70467,35700000.0
2005-01-13 04:44:00,0.7047,0.70495,0.70466,0.70485,59800000.0
2005-01-13 04:45:00,0.70465,0.7047,0.70454,0.70458,104099999.0
2005-01-13 04:46:00,0.70457,0.70457,0.70401,0.70415,153299999.0
2005-01-13 04:47:00,0.70408,0.70451,0.70405,0.70451,98199999.0
2005-01-13 04:48:00,0.70451,0.70451,0.70412,0.70431,150299998.0
2005-01-13 04:49:00,0.7046,0.7046,0.70423,0.70437,77600002.0
2005-01-13 04:50:00,0.70449,0.70461,0.70405,0.70405,109699998.0
2005-01-13 04:51:00,0.70427,0.70451,0.70427,0.70443,87700000.0
2005-01-13 04:52:00,0.7044,0.70479,0.7044,0.70463,201499996.0
2005-01-13 04:53:00,0.70425,0.70455,0.70414,0.70455,135900003.0
2005-01-13 04:54:00,0.70437,0.70437,0.70414,0.70429,50900000.0
2005-01-13 04:55:00,0.70417,0.70448,0.70417,0.70445,96600001.0
2005-01-13 04:56:00,0.70426,0.70435,0.70404,0.70435,85900001.0
2005-01-13 04:57:00,0.70438,0.70445,0.70406,0.70437,110600000.0
2005-01-13 04:58:00,0.70443,0.7045,0.70403,0.70403,87300001.0
2005-01-13 04:59:00,0.70434,0.70445,0.70408,0.70417,106700000.0
2005-01-13 05:00:00,0.70459,0.70459,0.70419,0.70419,18500000.0
2005-01-13 05:01:00,0.70424,0.70447,0.70405,0.70415,79999999.0
2005-01-13 05:02:00,0.70405,0.70408,0.70395,0.70408,55300001.0
2005-01-13 05:03:00,0.70395,0.70402,0.7039,0.70397,93199999.0
2005-01-13 05:04:00,0.70406,0.70415,0.70381,0.70415,144200000.0
2005-01-13 05:05:00,0.70413,0.70431,0.70399,0.70428,74900001.0
2005-01-13 05:06:00,0.7041,0.70442,0.7041,0.70425,88800000.0
2005-01-13 05:07:00,0.70408,0.70431,0.70396,0.70431,68599999.0
2005-01-13 05:08:00,0.70413,0.70413,0.70374,0.70378,107899999.0
2005-01-13 05:09:00,0.7039,0.70393,0.70381,0.70388,63300000.0
2005-01-13 05:10:00,0.70383,0.70399,0.70378,0.70399,53600000.0
2005-01-13 05:11:00,0.70374,0.70389,0.70373,0.70385,83499999.0
2005-01-13 05:12:00,0.70387,0.70406,0.7038,0.7038,121000000.0
2005-01-13 05:13:00,0.70403,0.70405,0.7039,0.70405,123999998.0
2005-01-13 05:14:00,0.70405,0.70405,0.70374,0.70374,79900000.0
2005-01-13 05:15:00,0.70388,0.70405,0.70377,0.70377,82500000.0
2005-01-13 05:16:00,0.70382,0.70397,0.70382,0.70385,62600001.0
2005-01-13 05:17:00,0.70391,0.70397,0.70385,0.70395,101899999.0
2005-01-13 05:18:00,0.70398,0.70422,0.70398,0.70408,57799999.0
2005-01-13 05:19:00,0.70415,0.70432,0.70415,0.70432,108900002.0
2005-01-13 05:20:00,0.70413,0.70442,0.70411,0.70442,113999999.0
2005-01-13 05:21:00,0.70436,0.70437,0.70411,0.70418,97200001.0
2005-01-13 05:22:00,0.7044,0.7044,0.70414,0.70418,51500000.0
2005-01-13 05:23:00,0.70435,0.70449,0.70435,0.70442,156800000.0
2005-01-13 05:24:00,0.70459,0.70459,0.70433,0.70454,94300000.0
2005-01-13 05:25:00,0.70452,0.70465,0.70452,0.70457,119499999.0
2005-01-13 05:26:00,0.70449,0.70483,0.70448,0.70483,121399998.0
2005-01-13 05:27:00,0.70457,0.7046,0.70423,0.70448,65400000.0
2005-01-13 05:28:00,0.70432,0.70442,0.7042,0.70442,132499999.0
2005-01-13 05:29:00,0.70417,0.70442,0.70411,0.70432,121200001.0
2005-01-13 05:30:00,0.70408,0.70413,0.70393,0.70408,98200001.0
2005-01-13 05:31:00,0.70408,0.70421,0.70397,0.70411,64999999.0
2005-01-13 05:32:00,0.70418,0.70418,0.70386,0.70389,47599999.0
2005-01-13 05:33:00,0.7041,0.7041,0.70377,0.70377,40400000.0
2005-01-13 05:34:00,0.70374,0.70403,0.70367,0.70383,44600000.0
2005-01-13 05:35:00,0.70385,0.70396,0.7037,0.7037,119600001.0
2005-01-13 05:36:00,0.70385,0.70403,0.70371,0.70403,43000000.0
2005-01-13 05:37:00,0.70412,0.70412,0.70389,0.70403,90600000.0
2005-01-13 05:38:00,0.70394,0.70397,0.70382,0.70392,99000001.0
2005-01-13 05:39:00,0.70409,0.70413,0.7036,0.7036,43800000.0
2005-01-13 05:40:00,0.70429,0.70429,0.70417,0.70422,59800000.0
2005-01-13 05:41:00,0.70416,0.70416,0.70394,0.70404,47400001.0
2005-01-13 05:42:00,0.70405,0.70443,0.70393,0.70443,78900000.0
2005-01-13 05:43:00,0.70421,0.70421,0.70401,0.70404,49600000.0
2005-01-13 05:44:00,0.704,0.70409,0.70384,0.70387,83400002.0
2005-01-13 05:45:00,0.70403,0.70406,0.70378,0.70396,191600003.0
2005-01-13 05:46:00,0.70387,0.70407,0.70387,0.704,120800000.0
2005-01-13 05:47:00,0.7041,0.70418,0.70404,0.70404,76700000.0
2005-01-13 05:48:00,0.7041,0.70421,0.70406,0.70406,68500000.0
2005-01-13 05:49:00,0.70402,0.70438,0.70402,0.70438,54200000.0
2005-01-13 05:50:00,0.70412,0.70446,0.70412,0.7043,80900001.0
2005-01-13 05:51:00,0.70461,0.70461,0.70417,0.70417,80700002.0
2005-01-13 05:52:00,0.70438,0.70466,0.70438,0.7046,74799999.0
2005-01-13 05:53:00,0.70464,0.70484,0.70443,0.70455,84699999.0
2005-01-13 05:54:00,0.70447,0.70492,0.70442,0.70461,150400001.0
2005-01-13 05:55:00,0.70465,0.70475,0.70448,0.70459,94800002.0
2005-01-13 05:56:00,0.70471,0.70471,0.70427,0.70427,114199999.0
2005-01-13 05:57:00,0.70424,0.70448,0.70424,0.7044,53000000.0
2005-01-13 05:58:00,0.7045,0.70486,0.7045,0.70466,73399999.0
2005-01-13 05:59:00,0.70457,0.70478,0.70447,0.70449,69600000.0
2005-01-13 06:00:00,0.70464,0.70485,0.70463,0.70485,173599997.0
2005-01-13 06:01:00,0.70481,0.70486,0.70467,0.70471,75700000.0
2005-01-13 06:02:00,0.70456,0.70485,0.70452,0.70485,107399998.0
2005-01-13 06:03:00,0.70492,0.70515,0.70482,0.70515,103600000.0
2005-01-13 06:04:00,0.70504,0.70504,0.70465,0.70475,72600001.0
2005-01-13 06:05:00,0.70498,0.70511,0.70495,0.70495,110300000.0
2005-01-13 06:06:00,0.70522,0.70522,0.70486,0.7049,132500001.0
2005-01-13 06:07:00,0.70513,0.70515,0.7049,0.7049,75800000.0
2005-01-13 06:08:00,0.70495,0.70508,0.7049,0.70505,74900000.0
2005-01-13 06:09:00,0.70483,0.70495,0.70479,0.70495,127500000.0
2005-01-13 06:10:00,0.70455,0.70512,0.70455,0.70492,93200000.0
2005-01-13 06:11:00,0.70514,0.70514,0.70498,0.70498,71200000.0
2005-01-13 06:12:00,0.70499,0.70503,0.70479,0.70487,112300001.0
2005-01-13 06:13:00,0.70455,0.7047,0.7043,0.7045,96800000.0
2005-01-13 06:14:00,0.70448,0.70458,0.70399,0.70458,161000000.0
2005-01-13 06:15:00,0.70463,0.70463,0.70423,0.70454,114800001.0
2005-01-13 06:16:00,0.70453,0.70482,0.70421,0.70482,118099999.0
2005-01-13 06:17:00,0.7047,0.7047,0.70452,0.70458,139100000.0
2005-01-13 06:18:00,0.70448,0.70467,0.70445,0.70461,90700000.0
2005-01-13 06:19:00,0.70475,0.70475,0.70472,0.70472,34300000.0
2005-01-13 06:20:00,0.70437,0.70454,0.70422,0.70454,85399999.0
2005-01-13 06:21:00,0.70444,0.70478,0.70444,0.70478,66600001.0
2005-01-13 06:22:00,0.7045,0.70478,0.7045,0.7047,70800000.0
2005-01-13 06:23:00,0.70457,0.70468,0.70442,0.70457,166099999.0
2005-01-13 06:24:00,0.70463,0.70476,0.70455,0.70466,55800001.0
2005-01-13 06:25:00,0.70445,0.70472,0.70445,0.70472,98900000.0
2005-01-13 06:26:00,0.70433,0.70455,0.70433,0.7045,71900000.0
2005-01-13 06:27:00,0.70444,0.70466,0.70434,0.70434,121800001.0
2005-01-13 06:28:00,0.70431,0.70451,0.70431,0.70451,92100000.0
2005-01-13 06:29:00,0.70454,0.7048,0.70454,0.7048,69200001.0
2005-01-13 06:30:00,0.70506,0.70506,0.70463,0.70475,123099999.0
2005-01-13 06:31:00,0.70455,0.70485,0.7045,0.70485,150300004.0
2005-01-13 06:32:00,0.70486,0.705,0.70472,0.70487,90900000.0
2005-01-13 06:33:00,0.70476,0.70503,0.70476,0.70488,96500000.0
2005-01-13 06:34:00,0.70478,0.70511,0.70478,0.70502,82600001.0
2005-01-13 06:35:00,0.70491,0.70499,0.70479,0.70499,68399999.0
2005-01-13 06:36:00,0.70473,0.70475,0.70464,0.70475,102499999.0
2005-01-13 06:37:00,0.70473,0.70477,0.70453,0.70472,222399997.0
2005-01-13 06:38:00,0.70449,0.70455,0.70446,0.70455,60199999.0
2005-01-13 06:39:00,0.7048,0.7048,0.70444,0.70454,70200001.0
2005-01-13 06:40:00,0.7046,0.70472,0.70444,0.70449,100499998.0
2005-01-13 06:41:00,0.70433,0.70458,0.70433,0.70453,42100001.0
2005-01-13 06:42:00,0.70442,0.7047,0.70442,0.70447,101300000.0
2005-01-13 06:43:00,0.7043,0.70452,0.70429,0.70452,77100000.0
2005-01-13 06:44:00,0.70442,0.70448,0.70414,0.70431,125399997.0
2005-01-13 06:45:00,0.70449,0.70449,0.70416,0.70444,91400000.0
2005-01-13 06:46:00,0.70444,0.7045,0.70432,0.70432,77499998.0
2005-01-13 06:47:00,0.7047,0.70477,0.70458,0.70466,124499997.0
2005-01-13 06:48:00,0.70451,0.70451,0.70417,0.70443,105500002.0
2005-01-13 06:49:00,0.70449,0.70461,0.70449,0.70461,7200000.0
2005-01-13 06:50:00,0.70444,0.70456,0.70439,0.70456,24900000.0
2005-01-13 06:51:00,0.70444,0.70448,0.70428,0.70428,58800001.0
2005-01-13 06:52:00,0.70433,0.70467,0.70433,0.70467,154900000.0
2005-01-13 06:53:00,0.70452,0.70459,0.70427,0.70439,50200001.0
2005-01-13 06:54:00,0.70459,0.70473,0.70459,0.70473,33800000.0
2005-01-13 06:55:00,0.70462,0.70471,0.70437,0.70437,92000000.0
2005-01-13 06:56:00,0.70444,0.70463,0.70442,0.70444,84400001.0
2005-01-13 06:57:00,0.70486,0.70486,0.70465,0.70485,104800004.0
2005-01-13 06:58:00,0.70472,0.70495,0.70452,0.70495,99999997.0
2005-01-13 06:59:00,0.70448,0.70468,0.70448,0.70468,91100000.0
2005-01-13 07:00:00,0.70444,0.70473,0.70429,0.7046,135499999.0
2005-01-13 07:01:00,0.70443,0.70492,0.70443,0.70492,102299999.0
2005-01-13 07:02:00,0.70481,0.70485,0.70467,0.70485,171199999.0
2005-01-13 07:03:00,0.70497,0.70497,0.70481,0.70483,80199999.0
2005-01-13 07:04:00,0.70486,0.70498,0.70474,0.70474,84600000.0
2005-01-13 07:05:00,0.70463,0.70485,0.70444,0.70485,62099999.0
2005-01-13 07:06:00,0.70483,0.70483,0.70459,0.70482,45099999.0
2005-01-13 07:07:00,0.70485,0.70485,0.70454,0.7046,83000000.0
2005-01-13 07:08:00,0.70465,0.70473,0.70452,0.70458,63000000.0
2005-01-13 07:09:00,0.70444,0.7048,0.70444,0.7047,152299996.0
2005-01-13 07:10:00,0.7048,0.7048,0.70419,0.70464,118699999.0
2005-01-13 07:11:00,0.70475,0.70486,0.70453,0.70471,158700001.0
2005-01-13 07:12:00,0.70469,0.70492,0.70469,0.7048,241500007.0
2005-01-13 07:13:00,0.70497,0.70504,0.70486,0.70486,62300000.0
2005-01-13 07:14:00,0.70485,0.70485,0.7046,0.70465,77900000.0
2005-01-13 07:15:00,0.70495,0.70495,0.70469,0.70476,87700002.0
2005-01-13 07:16:00,0.70479,0.70491,0.70471,0.70491,84000001.0
2005-01-13 07:17:00,0.70493,0.70493,0.70456,0.70465,111499999.0
2005-01-13 07:18:00,0.70468,0.705,0.70468,0.705,173500001.0
2005-01-13 07:19:00,0.70494,0.70494,0.70473,0.70484,69300000.0
2005-01-13 07:20:00,0.70485,0.70493,0.70453,0.7049,94399998.0
2005-01-13 07:21:00,0.70464,0.70482,0.70463,0.70476,124099999.0
2005-01-13 07:22:00,0.70469,0.70469,0.70449,0.70465,76700000.0
2005-01-13 07:23:00,0.70466,0.70482,0.70466,0.70471,55100000.0
2005-01-13 07:24:00,0.70459,0.70468,0.70421,0.7044,120700000.0
2005-01-13 07:25:00,0.70472,0.70489,0.70472,0.70473,106799998.0
2005-01-13 07:26:00,0.70475,0.70475,0.70453,0.70466,76499999.0
2005-01-13 07:27:00,0.70482,0.70482,0.70469,0.70469,94200000.0
2005-01-13 07:28:00,0.70468,0.70483,0.70464,0.70483,125099999.0
2005-01-13 07:29:00,0.70489,0.70489,0.70454,0.70472,119200000.0
2005-01-13 07:30:00,0.70461,0.7048,0.70445,0.7048,83699998.0
2005-01-13 07:31:00,0.70453,0.70482,0.70451,0.70482,97700001.0
2005-01-13 07:32:00,0.70472,0.705,0.70472,0.70485,72700000.0
2005-01-13 07:33:00,0.70475,0.70491,0.70459,0.70491,112200004.0
2005-01-13 07:34:00,0.70458,0.70507,0.70458,0.70507,56800000.0
2005-01-13 07:35:00,0.70478,0.70495,0.70468,0.7049,66100000.0
2005-01-13 07:36:00,0.70481,0.70501,0.7047,0.70499,144000001.0
2005-01-13 07:37:00,0.70483,0.70502,0.70481,0.70496,59400000.0
2005-01-13 07:38:00,0.705,0.705,0.70462,0.70496,98300000.0
2005-01-13 07:39:00,0.70509,0.70509,0.70501,0.70508,48300000.0
2005-01-13 07:40:00,0.70492,0.70527,0.70492,0.70524,117599999.0
2005-01-13 07:41:00,0.70536,0.70546,0.7052,0.70534,96499997.0
2005-01-13 07:42:00,0.7055,0.70553,0.70531,0.70553,136300000.0
2005-01-13 07:43:00,0.70565,0.70565,0.70519,0.70519,143400000.0
2005-01-13 07:44:00,0.70534,0.70576,0.70523,0.70539,114200000.0
2005-01-13 07:45:00,0.70545,0.70545,0.70527,0.70527,88900000.0
2005-01-13 07:46:00,0.70531,0.70563,0.70531,0.70563,61400001.0
2005-01-13 07:47:00,0.70554,0.70557,0.7054,0.70542,74600001.0
2005-01-13 07:48:00,0.70559,0.70559,0.70521,0.70542,90900001.0
2005-01-13 07:49:00,0.7054,0.70559,0.7054,0.70559,150199997.0
2005-01-13 07:50:00,0.70554,0.70632,0.70544,0.70622,101100001.0
2005-01-13 07:51:00,0.70578,0.70603,0.70567,0.70588,108600002.0
2005-01-13 07:52:00,0.70598,0.706,0.70569,0.70572,125799998.0
2005-01-13 07:53:00,0.70578,0.70599,0.70578,0.70596,32000000.0
2005-01-13 07:54:00,0.70597,0.70599,0.70563,0.70598,75899999.0
2005-01-13 07:55:00,0.70599,0.70614,0.70579,0.70579,67200001.0
2005-01-13 07:56:00,0.70586,0.70601,0.70573,0.70579,95100000.0
2005-01-13 07:57:00,0.70592,0.70602,0.70592,0.70598,73900000.0
2005-01-13 07:58:00,0.70584,0.70615,0.70583,0.70615,69899999.0
2005-01-13 07:59:00,0.70626,0.70626,0.70582,0.70585,80000000.0
2005-01-13 08:00:00,0.70579,0.70609,0.70579,0.70599,95100000.0
2005-01-13 08:01:00,0.70585,0.70618,0.70582,0.70582,69899999.0
2005-01-13 08:02:00,0.70589,0.70627,0.70589,0.7061,72600000.0
2005-01-13 08:03:00,0.7061,0.70641,0.7061,0.70641,82900000.0
2005-01-13 08:04:00,0.7063,0.7063,0.70595,0.70597,53300000.0
2005-01-13 08:05:00,0.70622,0.70622,0.70578,0.70578,131100002.0
2005-01-13 08:06:00,0.70613,0.70617,0.70602,0.70602,159700000.0
2005-01-13 08:07:00,0.7063,0.70638,0.70613,0.7062,143499997.0
2005-01-13 08:08:00,0.70619,0.70635,0.70619,0.7063,142599998.0
2005-01-13 08:09:00,0.70625,0.70629,0.70601,0.70601,57100001.0
2005-01-13 08:10:00,0.70614,0.70639,0.70614,0.70622,92099998.0
2005-01-13 08:11:00,0.70623,0.70637,0.7061,0.70637,98500002.0
2005-01-13 08:12:00,0.7064,0.70655,0.7062,0.70655,104399998.0
2005-01-13 08:13:00,0.70638,0.70646,0.70619,0.70619,79600000.0
2005-01-13 08:14:00,0.70634,0.70635,0.70622,0.70635,70999999.0
2005-01-13 08:15:00,0.70642,0.70642,0.70601,0.70601,30400000.0
2005-01-13 08:16:00,0.7062,0.70625,0.70605,0.70618,117100001.0
2005-01-13 08:17:00,0.70636,0.70636,0.70614,0.70614,16800000.0
2005-01-13 08:18:00,0.70582,0.70603,0.70582,0.70588,72600000.0
2005-01-13 08:19:00,0.70567,0.70576,0.70519,0.70519,56500000.0
2005-01-13 08:20:00,0.70519,0.70562,0.70514,0.70526,110799999.0
2005-01-13 08:21:00,0.70471,0.70536,0.70471,0.70536,111799999.0
2005-01-13 08:22:00,0.70537,0.7054,0.70537,0.7054,27100000.0
2005-01-13 08:23:00,0.70562,0.70562,0.70537,0.70537,107700001.0
2005-01-13 08:24:00,0.70552,0.70556,0.70532,0.70532,69600000.0
2005-01-13 08:25:00,0.70518,0.70537,0.70511,0.70537,63900000.0
2005-01-13 08:26:00,0.70533,0.7056,0.70533,0.70533,36900000.0
2005-01-13 08:27:00,0.7054,0.7055,0.7053,0.7055,70200000.0
2005-01-13 08:28:00,0.70541,0.7055,0.70528,0.7055,56800000.0
2005-01-13 08:29:00,0.70538,0.70542,0.70527,0.70529,73200000.0
2005-01-13 08:30:00,0.70565,0.70565,0.70555,0.70555,122999998.0
2005-01-13 08:31:00,0.70551,0.70556,0.70537,0.70537,34300000.0
2005-01-13 08:32:00,0.70533,0.70566,0.70523,0.70566,86900000.0
2005-01-13 08:33:00,0.70531,0.70547,0.70521,0.70521,65000000.0
2005-01-13 08:34:00,0.70546,0.70556,0.7053,0.7053,110699998.0
2005-01-13 08:35:00,0.70546,0.70563,0.70538,0.70538,111000002.0
2005-01-13 08:36:00,0.70541,0.70558,0.70536,0.70536,117600000.0
2005-01-13 08:37:00,0.70551,0.70557,0.70546,0.70557,99900001.0
2005-01-13 08:38:00,0.70553,0.70568,0.70542,0.70554,115900000.0
2005-01-13 08:39:00,0.70568,0.70568,0.70542,0.70542,102000001.0
2005-01-13 08:40:00,0.70547,0.70563,0.70531,0.70563,126300000.0
2005-01-13 08:41:00,0.70549,0.70549,0.70509,0.70527,117900000.0
2005-01-13 08:42:00,0.70557,0.7057,0.70533,0.70533,106399999.0
2005-01-13 08:43:00,0.70521,0.70553,0.70521,0.70536,122500000.0
2005-01-13 08:44:00,0.70538,0.7055,0.70528,0.7055,54300000.0
2005-01-13 08:45:00,0.70558,0.7057,0.70547,0.7057,48000000.0
2005-01-13 08:46:00,0.70573,0.70582,0.70548,0.70559,117500000.0
2005-01-13 08:47:00,0.70556,0.70567,0.7054,0.70567,87800002.0
2005-01-13 08:48:00,0.70565,0.70596,0.70565,0.70595,75299999.0
2005-01-13 08:49:00,0.70578,0.70596,0.70563,0.7059,100399999.0
2005-01-13 08:50:00,0.70587,0.70587,0.70545,0.70545,91699999.0
2005-01-13 08:51:00,0.70573,0.70588,0.70571,0.70588,102300001.0
2005-01-13 08:52:00,0.70578,0.70578,0.70526,0.70541,78100000.0
2005-01-13 08:53:00,0.70535,0.70543,0.70494,0.70537,78600000.0
2005-01-13 08:54:00,0.70537,0.70546,0.70526,0.70536,128599999.0
2005-01-13 08:55:00,0.7054,0.7056,0.7053,0.7056,86200001.0
2005-01-13 08:56:00,0.70551,0.70551,0.7051,0.70519,66000002.0
2005-01-13 08:57:00,0.70532,0.70541,0.70498,0.70509,72500000.0
2005-01-13 08:58:00,0.70515,0.7052,0.70505,0.70508,56699999.0
2005-01-13 08:59:00,0.70519,0.70529,0.70511,0.70511,45600000.0
2005-01-13 09:00:00,0.70482,0.70482,0.70429,0.70458,68400000.0
2005-01-13 09:01:00,0.7045,0.70454,0.70428,0.70451,63400000.0
2005-01-13 09:02:00,0.7046,0.7046,0.70449,0.70455,84199997.0
2005-01-13 09:03:00,0.70463,0.70468,0.70446,0.70449,70400001.0
2005-01-13 09:04:00,0.70441,0.705,0.70441,0.70499,110800000.0
2005-01-13 09:05:00,0.70469,0.7048,0.70454,0.7048,85600000.0
2005-01-13 09:06:00,0.70464,0.705,0.70455,0.705,98099998.0
2005-01-13 09:07:00,0.70514,0.70516,0.7048,0.70494,81499998.0
2005-01-13 09:08:00,0.70531,0.70536,0.70505,0.70505,45099999.0
2005-01-13 09:09:00,0.70523,0.70544,0.70513,0.70543,145899998.0
2005-01-13 09:10:00,0.7053,0.70539,0.70503,0.70515,77599999.0
2005-01-13 09:11:00,0.70538,0.70549,0.70525,0.70543,114400001.0
2005-01-13 09:12:00,0.70549,0.70559,0.7052,0.7053,132499997.0
2005-01-13 09:13:00,0.70548,0.70561,0.70501,0.70501,68400000.0
2005-01-13 09:14:00,0.70529,0.70545,0.70521,0.70535,151600000.0
2005-01-13 09:15:00,0.70519,0.70538,0.70519,0.70524,101200000.0
2005-01-13 09:16:00,0.7051,0.70528,0.7051,0.70518,103000001.0
2005-01-13 09:17:00,0.70502,0.70526,0.70502,0.70518,143999999.0
2005-01-13 09:18:00,0.70529,0.70535,0.70511,0.70519,99000001.0
2005-01-13 09:19:00,0.70501,0.70505,0.70489,0.70497,71699999.0
2005-01-13 09:20:00,0.70489,0.70506,0.70465,0.70475,112500002.0
2005-01-13 09:21:00,0.70467,0.70488,0.70443,0.70488,105500001.0
2005-01-13 09:22:00,0.70507,0.70507,0.70464,0.70486,72700001.0
2005-01-13 09:23:00,0.70475,0.70479,0.70447,0.70456,77400000.0
2005-01-13 09:24:00,0.70452,0.70453,0.70435,0.70442,83399999.0
2005-01-13 09:25:00,0.70454,0.70468,0.70426,0.70468,65500000.0
2005-01-13 09:26:00,0.7045,0.70458,0.70439,0.70458,73099999.0
2005-01-13 09:27:00,0.70472,0.70482,0.70459,0.70459,73700000.0
2005-01-13 09:28:00,0.7049,0.70493,0.70467,0.70467,89800000.0
2005-01-13 09:29:00,0.70481,0.70481,0.70448,0.70448,26900000.0
2005-01-13 09:30:00,0.70494,0.70494,0.70455,0.70466,48500000.0
2005-01-13 09:31:00,0.70455,0.70487,0.70455,0.70472,116500000.0
2005-01-13 09:32:00,0.70445,0.70445,0.70429,0.70439,48600000.0
2005-01-13 09:33:00,0.70433,0.70464,0.70433,0.70462,83500000.0
2005-01-13 09:34:00,0.7044,0.70473,0.70433,0.70473,65300000.0
2005-01-13 09:35:00,0.70478,0.70549,0.70465,0.70549,128600000.0
2005-01-13 09:36:00,0.70526,0.70526,0.70459,0.70459,34400000.0
2005-01-13 09:37:00,0.7045,0.70459,0.70432,0.70447,133499998.0
2005-01-13 09:38:00,0.70459,0.70471,0.7045,0.7045,135399999.0
2005-01-13 09:39:00,0.70465,0.70476,0.70445,0.70462,71600000.0
2005-01-13 09:40:00,0.7047,0.70479,0.70462,0.70479,102499999.0
2005-01-13 09:41:00,0.70476,0.70506,0.70472,0.70506,70600000.0
2005-01-13 09:42:00,0.70477,0.70492,0.70471,0.70473,147899998.0
2005-01-13 09:43:00,0.70473,0.70488,0.70467,0.7048,94099999.0
2005-01-13 09:44:00,0.70476,0.70477,0.70446,0.70477,69900000.0
2005-01-13 09:45:00,0.70476,0.70491,0.70447,0.70447,72000000.0
2005-01-13 09:46:00,0.70466,0.70491,0.70464,0.7048,119000000.0
2005-01-13 09:47:00,0.70491,0.70502,0.70461,0.70478,113599999.0
2005-01-13 09:48:00,0.70478,0.70479,0.70462,0.70476,44600000.0
2005-01-13 09:49:00,0.70451,0.70464,0.70448,0.70454,56300000.0
2005-01-13 09:50:00,0.70466,0.70487,0.70466,0.70487,55900000.0
2005-01-13 09:51:00,0.70463,0.70478,0.70457,0.70478,89400000.0
2005-01-13 09:52:00,0.70468,0.70487,0.70466,0.70487,51100000.0
2005-01-13 09:53:00,0.70477,0.7049,0.70471,0.70486,89100000.0
2005-01-13 09:54:00,0.70469,0.70503,0.70468,0.70483,113299999.0
2005-01-13 09:55:00,0.70485,0.70506,0.70485,0.70492,68700002.0
2005-01-13 09:56:00,0.7048,0.70487,0.70469,0.70469,125800001.0
2005-01-13 09:57:00,0.70487,0.70503,0.70479,0.70503,62900000.0
2005-01-13 09:58:00,0.70488,0.70509,0.70488,0.70493,55300000.0
2005-01-13 09:59:00,0.70495,0.70506,0.70495,0.70506,42100000.0
2005-01-13 10:00:00,0.70485,0.70501,0.7047,0.70497,86700000.0
2005-01-13 10:01:00,0.70473,0.70473,0.7042,0.70453,139600002.0
2005-01-13 10:02:00,0.70448,0.70467,0.70448,0.70463,61500000.0
2005-01-13 10:03:00,0.70489,0.70489,0.7046,0.70468,88100001.0
2005-01-13 10:04:00,0.70464,0.70471,0.70443,0.70449,134799999.0
2005-01-13 10:05:00,0.70455,0.70465,0.70424,0.70454,238199999.0
2005-01-13 10:06:00,0.70438,0.70452,0.70438,0.70452,148000001.0
2005-01-13 10:07:00,0.70459,0.70459,0.70435,0.70442,98200000.0
2005-01-13 10:08:00,0.70435,0.70445,0.70418,0.70445,152199999.0
2005-01-13 10:09:00,0.70416,0.70452,0.70416,0.70436,118700002.0
2005-01-13 10:10:00,0.70433,0.70454,0.70426,0.70441,123300000.0
2005-01-13 10:11:00,0.70446,0.70446,0.70423,0.70445,81400000.0
2005-01-13 10:12:00,0.7046,0.7046,0.70423,0.70442,83599999.0
2005-01-13 10:13:00,0.70435,0.70452,0.70431,0.70431,65700000.0
2005-01-13 10:14:00,0.70418,0.70433,0.70407,0.70433,48199999.0
2005-01-13 10:15:00,0.70409,0.70415,0.70409,0.70412,16800000.0
2005-01-13 10:16:00,0.70426,0.70441,0.70405,0.70405,93700000.0
2005-01-13 10:17:00,0.70414,0.70428,0.70409,0.70409,61300000.0
2005-01-13 10:18:00,0.7042,0.70431,0.70404,0.70422,112599998.0
2005-01-13 10:19:00,0.70416,0.70444,0.70416,0.70434,106800001.0
2005-01-13 10:20:00,0.70408,0.70414,0.70405,0.70412,91099998.0
2005-01-13 10:21:00,0.70418,0.70418,0.70404,0.70405,52600000.0
2005-01-13 10:22:00,0.70408,0.70415,0.70399,0.70409,120899999.0
2005-01-13 10:23:00,0.70402,0.70409,0.70379,0.70406,94500001.0
2005-01-13 10:24:00,0.7042,0.70423,0.70408,0.70408,120200002.0
2005-01-13 10:25:00,0.70403,0.70426,0.70403,0.7042,57999999.0
2005-01-13 10:26:00,0.70423,0.70423,0.70401,0.70423,113200000.0
2005-01-13 10:27:00,0.70428,0.70428,0.70405,0.70415,72500001.0
2005-01-13 10:28:00,0.70412,0.70418,0.70384,0.70385,74000000.0
2005-01-13 10:29:00,0.70424,0.7043,0.70422,0.70423,61300000.0
2005-01-13 10:30:00,0.70419,0.70438,0.70405,0.70418,119100000.0
2005-01-13 10:31:00,0.70424,0.70439,0.70397,0.70397,64199998.0
2005-01-13 10:32:00,0.70395,0.70411,0.70388,0.704,78600000.0
2005-01-13 10:33:00,0.70433,0.70463,0.70433,0.70463,32400001.0
2005-01-13 10:34:00,0.70454,0.70454,0.70426,0.70449,77700000.0
2005-01-13 10:35:00,0.70449,0.70454,0.7044,0.7045,83600001.0
2005-01-13 10:36:00,0.70441,0.70441,0.70391,0.70441,86100000.0
2005-01-13 10:37:00,0.70445,0.70485,0.70445,0.70481,91500000.0
2005-01-13 10:38:00,0.70476,0.7048,0.70449,0.70463,61100000.0
2005-01-13 10:39:00,0.70465,0.70487,0.70465,0.7047,108799999.0
2005-01-13 10:40:00,0.70492,0.70508,0.70492,0.70499,86200000.0
2005-01-13 10:41:00,0.70471,0.70482,0.70459,0.70465,90799999.0
2005-01-13 10:42:00,0.70498,0.7054,0.70487,0.7054,107499999.0
2005-01-13 10:43:00,0.70534,0.70546,0.70526,0.70526,68300000.0
2005-01-13 10:44:00,0.70531,0.70535,0.70517,0.70535,102700000.0
2005-01-13 10:45:00,0.70542,0.70545,0.70532,0.70543,184800001.0
2005-01-13 10:46:00,0.70553,0.70553,0.70526,0.70541,90100000.0
2005-01-13 10:47:00,0.7054,0.70557,0.7053,0.70543,133500000.0
2005-01-13 10:48:00,0.70538,0.7054,0.7052,0.7054,117699999.0
2005-01-13 10:49:00,0.70557,0.70557,0.70541,0.70549,51400000.0
2005-01-13 10:50:00,0.70551,0.70551,0.70532,0.70545,74200002.0
2005-01-13 10:51:00,0.70529,0.7056,0.70526,0.7056,138399997.0
2005-01-13 10:52:00,0.70536,0.70539,0.70519,0.70526,99500000.0
2005-01-13 10:53:00,0.70514,0.70533,0.70514,0.70529,33400000.0
2005-01-13 10:54:00,0.70517,0.70534,0.70505,0.70531,144999999.0
2005-01-13 10:55:00,0.70545,0.70545,0.70527,0.70532,96800001.0
2005-01-13 10:56:00,0.70537,0.70556,0.70537,0.70556,78099999.0
2005-01-13 10:57:00,0.70559,0.70566,0.70547,0.70547,50600000.0
2005-01-13 10:58:00,0.70545,0.7055,0.70534,0.70542,118100001.0
2005-01-13 10:59:00,0.7054,0.7055,0.70523,0.70523,113200000.0
2005-01-13 11:00:00,0.70505,0.7054,0.70502,0.70524,101600000.0
2005-01-13 11:01:00,0.70526,0.70526,0.70483,0.7051,161499997.0
2005-01-13 11:02:00,0.70526,0.70534,0.70515,0.70518,111400002.0
2005-01-13 11:03:00,0.70502,0.70537,0.70495,0.70495,116899999.0
2005-01-13 11:04:00,0.70535,0.70535,0.70494,0.70494,60500000.0
2005-01-13 11:05:00,0.70507,0.70508,0.705,0.705,70100001.0
2005-01-13 11:06:00,0.70505,0.70505,0.7048,0.70483,130799997.0
2005-01-13 11:07:00,0.70519,0.70527,0.70504,0.70513,100799999.0
2005-01-13 11:08:00,0.70514,0.70521,0.70495,0.70518,124300000.0
2005-01-13 11:09:00,0.70505,0.70528,0.70498,0.70528,48400000.0
2005-01-13 11:10:00,0.70512,0.70512,0.70478,0.70489,102799999.0
2005-01-13 11:11:00,0.7049,0.70496,0.70483,0.70496,71700000.0
2005-01-13 11:12:00,0.70487,0.70489,0.70455,0.70465,117900002.0
2005-01-13 11:13:00,0.70477,0.70477,0.70444,0.70449,106200000.0
2005-01-13 11:14:00,0.70455,0.70478,0.70453,0.70453,124600001.0
2005-01-13 11:15:00,0.70465,0.70481,0.7045,0.7045,92299996.0
2005-01-13 11:16:00,0.70452,0.7048,0.70452,0.70465,61500000.0
2005-01-13 11:17:00,0.70456,0.70487,0.70442,0.70487,92400000.0
2005-01-13 11:18:00,0.70488,0.70488,0.70469,0.70481,151399999.0
2005-01-13 11:19:00,0.70476,0.70518,0.70476,0.70483,154099997.0
2005-01-13 11:20:00,0.70514,0.70522,0.70497,0.70497,40500000.0
2005-01-13 11:21:00,0.70483,0.70499,0.70475,0.70475,124700002.0
2005-01-13 11:22:00,0.70478,0.70506,0.70478,0.70498,111999999.0
2005-01-13 11:23:00,0.70498,0.70498,0.70471,0.70496,104500000.0
2005-01-13 11:24:00,0.70488,0.705,0.70471,0.70471,88300000.0
2005-01-13 11:25:00,0.70493,0.70493,0.70465,0.70465,122700002.0
2005-01-13 11:26:00,0.70472,0.70477,0.70455,0.7046,94100001.0
2005-01-13 11:27:00,0.70453,0.70495,0.70453,0.70495,56000001.0
2005-01-13 11:28:00,0.70447,0.70457,0.70432,0.70457,62800000.0
2005-01-13 11:29:00,0.70464,0.70468,0.70427,0.70427,115800000.0
2005-01-13 11:30:00,0.7046,0.7046,0.70445,0.70454,96900002.0
2005-01-13 11:31:00,0.70446,0.70464,0.70412,0.70454,123900001.0
2005-01-13 11:32:00,0.70441,0.70462,0.7044,0.7046,47600000.0
2005-01-13 11:33:00,0.70443,0.70455,0.7043,0.70455,101999998.0
2005-01-13 11:34:00,0.70423,0.70423,0.70397,0.70412,44400000.0
2005-01-13 11:35:00,0.70433,0.70436,0.70406,0.70409,87399999.0
2005-01-13 11:36:00,0.70426,0.70462,0.70413,0.70462,39900000.0
2005-01-13 11:37:00,0.70455,0.70459,0.70434,0.70449,71100001.0
2005-01-13 11:38:00,0.70443,0.70454,0.70407,0.70454,145200000.0
2005-01-13 11:39:00,0.70441,0.70441,0.70418,0.70429,117500001.0
2005-01-13 11:40:00,0.70413,0.70464,0.70413,0.70464,91300000.0
2005-01-13 11:41:00,0.70453,0.70506,0.70453,0.70506,49100000.0
2005-01-13 11:42:00,0.70468,0.7048,0.70458,0.70458,82999999.0
2005-01-13 11:43:00,0.70464,0.70473,0.70457,0.70457,100300000.0
2005-01-13 11:44:00,0.70447,0.70466,0.70429,0.70466,116899999.0
2005-01-13 11:45:00,0.70442,0.70469,0.70442,0.70445,128100000.0
2005-01-13 11:46:00,0.70469,0.70469,0.70424,0.70437,74299999.0
2005-01-13 11:47:00,0.70435,0.70441,0.7042,0.70428,82900000.0
2005-01-13 11:48:00,0.70441,0.70441,0.7042,0.70426,116800002.0
2005-01-13 11:49:00,0.70471,0.70471,0.70442,0.70442,152800000.0
2005-01-13 11:50:00,0.70452,0.70452,0.70428,0.7045,113500001.0
2005-01-13 11:51:00,0.70451,0.70451,0.70427,0.70435,50200001.0
2005-01-13 11:52:00,0.70431,0.70439,0.70415,0.70418,111099999.0
2005-01-13 11:53:00,0.7042,0.70426,0.70403,0.70409,86900000.0
2005-01-13 11:54:00,0.70433,0.70441,0.70427,0.70435,116499999.0
2005-01-13 11:55:00,0.70437,0.70441,0.70433,0.70433,144700001.0
2005-01-13 11:56:00,0.70446,0.70446,0.70438,0.70444,36700000.0
2005-01-13 11:57:00,0.70461,0.70478,0.70445,0.70452,91900001.0
2005-01-13 11:58:00,0.70489,0.70489,0.70469,0.70483,60000000.0
2005-01-13 11:59:00,0.70488,0.70492,0.70465,0.70492,85500000.0
2005-01-13 12:00:00,0.70496,0.70496,0.7046,0.7046,55700000.0
2005-01-13 12:01:00,0.70457,0.70457,0.70437,0.70441,141299999.0
2005-01-13 12:02:00,0.70468,0.7047,0.70446,0.70462,125900002.0
2005-01-13 12:03:00,0.7046,0.70473,0.70453,0.7046,151900000.0
2005-01-13 12:04:00,0.70429,0.70467,0.70423,0.70467,77600001.0
2005-01-13 12:05:00,0.70471,0.70477,0.70451,0.70471,108400000.0
2005-01-13 12:06:00,0.70438,0.70469,0.70438,0.70461,78800000.0
2005-01-13 12:07:00,0.7047,0.70474,0.70467,0.7047,95400000.0
2005-01-13 12:08:00,0.70461,0.70484,0.70445,0.70479,86100000.0
2005-01-13 12:09:00,0.70499,0.70499,0.70477,0.70488,189400000.0
2005-01-13 12:10:00,0.70482,0.70487,0.70475,0.70487,80900000.0
2005-01-13 12:11:00,0.70501,0.70501,0.70477,0.70483,88000000.0
2005-01-13 12:12:00,0.70489,0.70499,0.70473,0.70487,127700000.0
2005-01-13 12:13:00,0.70505,0.70512,0.7049,0.7049,68600001.0
2005-01-13 12:14:00,0.70506,0.70506,0.70477,0.7048,155900001.0
2005-01-13 12:15:00,0.70494,0.70505,0.70479,0.70491,60200000.0
2005-01-13 12:16:00,0.70495,0.70495,0.7046,0.70463,69900000.0
2005-01-13 12:17:00,0.70462,0.70469,0.70457,0.70467,112000001.0
2005-01-13 12:18:00,0.70479,0.70479,0.70438,0.70466,64900000.0
2005-01-13 12:19:00,0.70471,0.70471,0.70443,0.70443,76100000.0
2005-01-13 12:20:00,0.70482,0.70482,0.70453,0.70453,89399998.0
2005-01-13 12:21:00,0.70464,0.70477,0.70459,0.7046,77700000.0
2005-01-13 12:22:00,0.70453,0.70467,0.70424,0.7045,107900000.0
2005-01-13 12:23:00,0.70444,0.70459,0.70444,0.70448,151799997.0
2005-01-13 12:24:00,0.70438,0.70473,0.70437,0.70472,52600000.0
2005-01-13 12:25:00,0.70471,0.70471,0.70451,0.70455,78899999.0
2005-01-13 12:26:00,0.70459,0.70468,0.70441,0.70453,78800000.0
2005-01-13 12:27:00,0.70463,0.70469,0.70451,0.70469,81700000.0
2005-01-13 12:28:00,0.70462,0.70462,0.7044,0.70457,92100001.0
2005-01-13 12:29:00,0.70448,0.70469,0.70448,0.7045,103699999.0
2005-01-13 12:30:00,0.70432,0.70436,0.70417,0.70436,81999998.0
2005-01-13 12:31:00,0.70467,0.70467,0.70447,0.7045,56600000.0
2005-01-13 12:32:00,0.70451,0.70456,0.70436,0.70455,166600002.0
2005-01-13 12:33:00,0.70451,0.70463,0.70446,0.70454,95499999.0
2005-01-13 12:34:00,0.70458,0.70474,0.70446,0.70474,132299999.0
2005-01-13 12:35:00,0.70461,0.70478,0.70445,0.70478,68500000.0
2005-01-13 12:36:00,0.70466,0.70466,0.70424,0.70463,74399999.0
2005-01-13 12:37:00,0.70442,0.70464,0.70436,0.70462,75100000.0
2005-01-13 12:38:00,0.70468,0.7047,0.70431,0.7047,106700000.0
2005-01-13 12:39:00,0.70465,0.70467,0.70449,0.70454,86000000.0
2005-01-13 12:40:00,0.70468,0.70474,0.7045,0.70457,89899999.0
2005-01-13 12:41:00,0.70467,0.7048,0.70467,0.7047,54500000.0
2005-01-13 12:42:00,0.70467,0.70471,0.70456,0.70471,61400000.0
2005-01-13 12:43:00,0.70478,0.70478,0.70467,0.70477,36500000.0
2005-01-13 12:44:00,0.70485,0.70492,0.7045,0.70477,152400002.0
2005-01-13 12:45:00,0.70478,0.70478,0.70456,0.70478,58400000.0
2005-01-13 12:46:00,0.70479,0.70479,0.70464,0.70464,29500000.0
2005-01-13 12:47:00,0.7048,0.7049,0.7048,0.7049,32599999.0
2005-01-13 12:48:00,0.70494,0.70494,0.70462,0.70477,96199999.0
2005-01-13 12:49:00,0.7048,0.70483,0.70447,0.70447,116499998.0
2005-01-13 12:50:00,0.70434,0.70456,0.70434,0.70435,104800000.0
2005-01-13 12:51:00,0.70444,0.70444,0.70413,0.70413,53200000.0
2005-01-13 12:52:00,0.70426,0.70437,0.704,0.70417,103499997.0
2005-01-13 12:53:00,0.70411,0.70464,0.70411,0.70452,82100001.0
2005-01-13 12:54:00,0.7042,0.70454,0.70416,0.70453,142300000.0
2005-01-13 12:55:00,0.70462,0.70469,0.7043,0.70446,198500003.0
2005-01-13 12:56:00,0.70439,0.70465,0.70439,0.70465,55900000.0
2005-01-13 12:57:00,0.70457,0.70457,0.70433,0.70447,75899998.0
2005-01-13 12:58:00,0.70448,0.70448,0.70425,0.7043,150799997.0
2005-01-13 12:59:00,0.70444,0.70444,0.70434,0.70434,53600000.0
2005-01-13 13:00:00,0.70433,0.70452,0.70427,0.70433,114700000.0
2005-01-13 13:01:00,0.70441,0.70468,0.70438,0.7046,92799999.0
2005-01-13 13:02:00,0.7045,0.70463,0.70439,0.70463,116499999.0
2005-01-13 13:03:00,0.70461,0.70473,0.70456,0.70468,48000000.0
2005-01-13 13:04:00,0.70465,0.70473,0.70454,0.70469,110500000.0
2005-01-13 13:05:00,0.70446,0.70473,0.70441,0.70473,55799999.0
2005-01-13 13:06:00,0.70448,0.70478,0.70441,0.70463,80499999.0
2005-01-13 13:07:00,0.70427,0.7048,0.70427,0.7048,100599999.0
2005-01-13 13:08:00,0.70442,0.7048,0.70442,0.70457,58500000.0
2005-01-13 13:09:00,0.70495,0.70526,0.70486,0.70517,81300000.0
2005-01-13 13:10:00,0.70517,0.70517,0.70462,0.70462,70900000.0
2005-01-13 13:11:00,0.70464,0.70487,0.70464,0.70467,140699996.0
2005-01-13 13:12:00,0.705,0.705,0.7047,0.7047,55199999.0
2005-01-13 13:13:00,0.70456,0.705,0.70456,0.705,61800000.0
2005-01-13 13:14:00,0.70474,0.70512,0.70474,0.70512,84199998.0
2005-01-13 13:15:00,0.70519,0.7054,0.70519,0.7053,74300000.0
2005-01-13 13:16:00,0.70546,0.70546,0.70514,0.70514,48500001.0
2005-01-13 13:17:00,0.70524,0.70544,0.70519,0.70519,55699999.0
2005-01-13 13:18:00,0.70532,0.70533,0.70508,0.70508,86500000.0
2005-01-13 13:19:00,0.70502,0.70526,0.70491,0.70525,65900000.0
2005-01-13 13:20:00,0.70506,0.70507,0.70486,0.70507,117000000.0
2005-01-13 13:21:00,0.70496,0.70521,0.70496,0.70508,71699999.0
2005-01-13 13:22:00,0.705,0.70514,0.70488,0.70488,119999999.0
2005-01-13 13:23:00,0.70488,0.705,0.7048,0.7048,168800003.0
2005-01-13 13:24:00,0.70484,0.70508,0.70427,0.70427,80399999.0
2005-01-13 13:25:00,0.70446,0.70456,0.70428,0.70452,109200002.0
2005-01-13 13:26:00,0.70457,0.70482,0.70445,0.70468,79699999.0
2005-01-13 13:27:00,0.70465,0.70465,0.70432,0.70432,85399999.0
2005-01-13 13:28:00,0.70472,0.7048,0.70463,0.70463,75699998.0
2005-01-13 13:29:00,0.7047,0.70473,0.70456,0.70458,102299999.0
2005-01-13 13:30:00,0.70442,0.70461,0.70433,0.70443,85700000.0
2005-01-13 13:31:00,0.70421,0.70442,0.70421,0.70435,157199999.0
2005-01-13 13:32:00,0.70431,0.70434,0.70421,0.7043,112199999.0
2005-01-13 13:33:00,0.70443,0.70457,0.70443,0.70443,54100000.0
2005-01-13 13:34:00,0.70422,0.70462,0.70413,0.70425,146700000.0
2005-01-13 13:35:00,0.70409,0.70417,0.704,0.70408,115799999.0
2005-01-13 13:36:00,0.70404,0.70425,0.70404,0.7041,75400000.0
2005-01-13 13:37:00,0.70409,0.70424,0.70399,0.70424,86900000.0
2005-01-13 13:38:00,0.70425,0.70516,0.70412,0.70516,49399999.0
2005-01-13 13:39:00,0.70463,0.70463,0.70439,0.70448,65200000.0
2005-01-13 13:40:00,0.70439,0.70445,0.70419,0.70445,55300001.0
2005-01-13 13:41:00,0.70439,0.70465,0.70434,0.70443,139800001.0
2005-01-13 13:42:00,0.70418,0.70427,0.70409,0.70409,54000000.0
2005-01-13 13:43:00,0.70437,0.70448,0.70437,0.70447,68000001.0
2005-01-13 13:44:00,0.70436,0.70449,0.70427,0.70443,112999999.0
2005-01-13 13:45:00,0.70424,0.70455,0.7042,0.70455,89200001.0
2005-01-13 13:46:00,0.70419,0.70419,0.70395,0.704,93200001.0
2005-01-13 13:47:00,0.70423,0.70423,0.70414,0.70418,66700000.0
2005-01-13 13:48:00,0.70416,0.70441,0.7041,0.70417,103900000.0
2005-01-13 13:49:00,0.70413,0.70413,0.70389,0.70396,59099999.0
2005-01-13 13:50:00,0.70413,0.70422,0.70395,0.70405,64000000.0
2005-01-13 13:51:00,0.70397,0.70415,0.70389,0.70415,72400000.0
2005-01-13 13:52:00,0.70417,0.70417,0.70392,0.70395,118099998.0
2005-01-13 13:53:00,0.70417,0.70425,0.70404,0.7041,102100000.0
2005-01-13 13:54:00,0.70404,0.70425,0.70393,0.70425,74700000.0
2005-01-13 13:55:00,0.70416,0.70426,0.70399,0.70414,160100000.0
2005-01-13 13:56:00,0.70435,0.70435,0.70407,0.70407,101699999.0
2005-01-13 13:57:00,0.70415,0.70424,0.70401,0.70424,112699999.0
2005-01-13 13:58:00,0.70403,0.70424,0.70373,0.70424,69799999.0
2005-01-13 13:59:00,0.70419,0.70458,0.70413,0.70413,134499999.0
2005-01-13 14:00:00,0.70417,0.70426,0.70366,0.704,64300000.0
2005-01-13 14:01:00,0.70418,0.70446,0.70418,0.70425,135900001.0
2005-01-13 14:02:00,0.70417,0.70438,0.70417,0.70438,44500000.0
2005-01-13 14:03:00,0.70445,0.70445,0.704,0.70401,105000000.0
2005-01-13 14:04:00,0.70409,0.70422,0.704,0.70422,60600001.0
2005-01-13 14:05:00,0.70415,0.70425,0.704,0.70425,129899999.0
2005-01-13 14:06:00,0.70449,0.70449,0.7042,0.7042,75800001.0
2005-01-13 14:07:00,0.70408,0.70425,0.70396,0.70403,155200000.0
2005-01-13 14:08:00,0.704,0.70419,0.704,0.70419,59100000.0
2005-01-13 14:09:00,0.70445,0.70445,0.70435,0.70435,99400000.0
2005-01-13 14:10:00,0.70439,0.70439,0.70416,0.70416,66200000.0
2005-01-13 14:11:00,0.7046,0.7046,0.70426,0.70429,49300000.0
2005-01-13 14:12:00,0.70412,0.70431,0.70411,0.70411,99700000.0
2005-01-13 14:13:00,0.70404,0.70414,0.70393,0.70414,173000001.0
2005-01-13 14:14:00,0.704,0.7043,0.704,0.70412,113600000.0
2005-01-13 14:15:00,0.70421,0.70434,0.70417,0.70428,93999999.0
2005-01-13 14:16:00,0.70434,0.70434,0.70414,0.70418,70200001.0
2005-01-13 14:17:00,0.70429,0.70445,0.70424,0.70445,142600000.0
2005-01-13 14:18:00,0.7044,0.70463,0.70401,0.70463,126699999.0
2005-01-13 14:19:00,0.70465,0.70488,0.70454,0.70465,147599999.0
2005-01-13 14:20:00,0.70471,0.70487,0.70463,0.70484,164600002.0
2005-01-13 14:21:00,0.70483,0.70483,0.70451,0.7048,118200000.0
2005-01-13 14:22:00,0.70462,0.70485,0.70462,0.70477,134800001.0
2005-01-13 14:23:00,0.70501,0.70501,0.70457,0.70457,65700000.0
2005-01-13 14:24:00,0.70476,0.7049,0.70459,0.70488,153199999.0
2005-01-13 14:25:00,0.70474,0.70485,0.70468,0.70485,106300001.0
2005-01-13 14:26:00,0.70473,0.70482,0.70471,0.7048,68300000.0
2005-01-13 14:27:00,0.70488,0.70502,0.70472,0.70472,98400001.0
2005-01-13 14:28:00,0.70529,0.70544,0.70502,0.70522,125800001.0
2005-01-13 14:29:00,0.70509,0.70534,0.70497,0.70529,108399999.0
2005-01-13 14:30:00,0.70532,0.70547,0.70526,0.70539,115600000.0
2005-01-13 14:31:00,0.7053,0.7053,0.7051,0.70516,81700000.0
2005-01-13 14:32:00,0.70504,0.70514,0.70503,0.70506,79399999.0
2005-01-13 14:33:00,0.70501,0.70528,0.70501,0.70524,37300000.0
2005-01-13 14:34:00,0.705,0.70532,0.70482,0.70532,53200000.0
2005-01-13 14:35:00,0.70531,0.70531,0.70514,0.70515,58799999.0
2005-01-13 14:36:00,0.70533,0.70545,0.70533,0.70533,69000000.0
2005-01-13 14:37:00,0.70555,0.70555,0.70536,0.7054,120800000.0
2005-01-13 14:38:00,0.70541,0.70556,0.70533,0.70533,118300000.0
2005-01-13 14:39:00,0.70524,0.70551,0.70524,0.70538,118100000.0
2005-01-13 14:40:00,0.70534,0.70551,0.70526,0.70551,101599999.0
2005-01-13 14:41:00,0.70554,0.70554,0.70526,0.70526,89599998.0
2005-01-13 14:42:00,0.70515,0.70519,0.70488,0.70519,73800001.0
2005-01-13 14:43:00,0.70523,0.7053,0.70517,0.70525,169200003.0
2005-01-13 14:44:00,0.70507,0.70507,0.70481,0.70481,78100000.0
2005-01-13 14:45:00,0.70513,0.70517,0.70496,0.70517,70600000.0
2005-01-13 14:46:00,0.70534,0.70534,0.70515,0.70523,42300000.0
2005-01-13 14:47:00,0.70503,0.70549,0.70503,0.70544,134399998.0
2005-01-13 14:48:00,0.70546,0.70548,0.70533,0.70533,82800000.0
2005-01-13 14:49:00,0.70547,0.70549,0.70537,0.70537,98200001.0
2005-01-13 14:50:00,0.7056,0.7056,0.70524,0.70543,58200000.0
2005-01-13 14:51:00,0.7053,0.70537,0.70515,0.70537,70199999.0
2005-01-13 14:52:00,0.70546,0.70555,0.70535,0.70548,124800000.0
2005-01-13 14:53:00,0.70534,0.70535,0.70511,0.70518,168700003.0
2005-01-13 14:54:00,0.70496,0.70525,0.70495,0.70525,29100000.0
2005-01-13 14:55:00,0.70504,0.70522,0.70497,0.70522,80800000.0
2005-01-13 14:56:00,0.70525,0.70525,0.70496,0.70503,133400002.0
2005-01-13 14:57:00,0.70511,0.70518,0.70496,0.70497,74700000.0
2005-01-13 14:58:00,0.70496,0.70502,0.70481,0.70481,80600001.0
2005-01-13 14:59:00,0.70521,0.70521,0.70495,0.70495,62099999.0
2005-01-13 15:00:00,0.70499,0.70499,0.70486,0.70495,101900001.0
2005-01-13 15:01:00,0.7048,0.70498,0.70473,0.70498,94499999.0
2005-01-13 15:02:00,0.70499,0.70499,0.70473,0.70497,108400000.0
2005-01-13 15:03:00,0.70502,0.70502,0.70487,0.70494,88399999.0
2005-01-13 15:04:00,0.70513,0.70513,0.70489,0.7049,87299999.0
2005-01-13 15:05:00,0.70488,0.70526,0.70488,0.70525,46200000.0
2005-01-13 15:06:00,0.70515,0.70533,0.70497,0.70533,112599999.0
2005-01-13 15:07:00,0.70516,0.70528,0.70494,0.70528,56500000.0
2005-01-13 15:08:00,0.70526,0.70526,0.70473,0.70473,99500000.0
2005-01-13 15:09:00,0.70497,0.70519,0.70497,0.70511,98800000.0
2005-01-13 15:10:00,0.705,0.70515,0.70453,0.70491,85300000.0
2005-01-13 15:11:00,0.70497,0.70505,0.70489,0.70505,79299999.0
2005-01-13 15:12:00,0.70514,0.70514,0.70495,0.70495,77900001.0
2005-01-13 15:13:00,0.70499,0.70515,0.70499,0.70504,84700000.0
2005-01-13 15:14:00,0.7051,0.70523,0.70481,0.70523,91699999.0
2005-01-13 15:15:00,0.70529,0.70535,0.70511,0.70535,91700000.0
2005-01-13 15:16:00,0.70515,0.70527,0.70501,0.70527,78100000.0
2005-01-13 15:17:00,0.70541,0.70551,0.70533,0.70541,90999998.0
2005-01-13 15:18:00,0.70537,0.70561,0.70537,0.70548,23500000.0
2005-01-13 15:19:00,0.70554,0.70561,0.70549,0.70556,126999999.0
2005-01-13 15:20:00,0.70575,0.7058,0.70563,0.7058,69600000.0
2005-01-13 15:21:00,0.7058,0.70583,0.70523,0.70523,63100001.0
2005-01-13 15:22:00,0.70498,0.70531,0.70498,0.70531,169400000.0
2005-01-13 15:23:00,0.70513,0.70524,0.70513,0.70519,91800000.0
2005-01-13 15:24:00,0.70539,0.70539,0.705,0.705,147400000.0
2005-01-13 15:25:00,0.70493,0.70526,0.70492,0.70498,185200000.0
2005-01-13 15:26:00,0.705,0.70511,0.70496,0.70505,57400001.0
2005-01-13 15:27:00,0.70486,0.70498,0.70483,0.70492,76699999.0
2005-01-13 15:28:00,0.70486,0.70501,0.70475,0.70487,120299998.0
2005-01-13 15:29:00,0.70475,0.70504,0.7047,0.7047,74600000.0
2005-01-13 15:30:00,0.70482,0.70523,0.7048,0.70523,143199999.0
2005-01-13 15:31:00,0.70539,0.70539,0.70521,0.70533,47000001.0
2005-01-13 15:32:00,0.70515,0.70515,0.70482,0.70485,108599999.0
2005-01-13 15:33:00,0.70493,0.70517,0.70486,0.70517,64299999.0
2005-01-13 15:34:00,0.70507,0.70533,0.70491,0.70491,66800001.0
2005-01-13 15:35:00,0.70477,0.70492,0.7046,0.70479,87800000.0
2005-01-13 15:36:00,0.70493,0.70496,0.70468,0.70482,69500000.0
2005-01-13 15:37:00,0.70502,0.70507,0.70471,0.7049,108100003.0
2005-01-13 15:38:00,0.7048,0.70498,0.70442,0.70472,122100002.0
2005-01-13 15:39:00,0.70478,0.70504,0.7047,0.70504,107700002.0
2005-01-13 15:40:00,0.70526,0.70548,0.70522,0.70525,94800000.0
2005-01-13 15:41:00,0.70528,0.70529,0.70511,0.70511,72600000.0
2005-01-13 15:42:00,0.70501,0.70516,0.70486,0.70516,43300000.0
2005-01-13 15:43:00,0.70541,0.70564,0.70536,0.70551,127300000.0
2005-01-13 15:44:00,0.70542,0.70568,0.70534,0.70568,92299999.0
2005-01-13 15:45:00,0.70556,0.70573,0.70548,0.70572,59500000.0
2005-01-13 15:46:00,0.70566,0.70592,0.70565,0.70592,199699999.0
2005-01-13 15:47:00,0.70606,0.70633,0.70606,0.70621,77700000.0
2005-01-13 15:48:00,0.70602,0.70622,0.70579,0.70607,96600000.0
2005-01-13 15:49:00,0.70601,0.7062,0.706,0.7062,138599999.0
2005-01-13 15:50:00,0.70614,0.70627,0.7061,0.70615,102600002.0
2005-01-13 15:51:00,0.70628,0.70634,0.70615,0.70627,107600001.0
2005-01-13 15:52:00,0.70608,0.7062,0.70602,0.70602,134199999.0
2005-01-13 15:53:00,0.70587,0.70597,0.70579,0.70596,64000000.0
2005-01-13 15:54:00,0.7059,0.70597,0.70578,0.7059,111800000.0
2005-01-13 15:55:00,0.70602,0.70621,0.70601,0.70607,104800001.0
2005-01-13 15:56:00,0.70604,0.70612,0.70582,0.70612,47300000.0
2005-01-13 15:57:00,0.70612,0.70622,0.706,0.706,111000002.0
2005-01-13 15:58:00,0.70612,0.70663,0.70612,0.70654,90700000.0
2005-01-13 15:59:00,0.70657,0.70666,0.70601,0.70601,39600001.0
2005-01-13 16:00:00,0.70603,0.70624,0.70603,0.70621,52599999.0
2005-01-13 16:01:00,0.70607,0.70607,0.70585,0.70585,56799999.0
2005-01-13 16:02:00,0.70591,0.70593,0.70586,0.70591,88899999.0
2005-01-13 16:03:00,0.70612,0.70612,0.7061,0.7061,15900000.0
2005-01-13 16:04:00,0.70609,0.70609,0.70571,0.70582,44600000.0
2005-01-13 16:05:00,0.70556,0.70556,0.70517,0.70517,61000000.0
2005-01-13 16:06:00,0.70514,0.70531,0.70507,0.70528,103500001.0
2005-01-13 16:07:00,0.70504,0.70532,0.70504,0.70517,129600000.0
2005-01-13 16:08:00,0.70527,0.70528,0.70505,0.70505,105400002.0
2005-01-13 16:09:00,0.70535,0.70535,0.70516,0.70528,106200001.0
2005-01-13 16:10:00,0.70533,0.70542,0.70512,0.70542,89099999.0
2005-01-13 16:11:00,0.70541,0.70541,0.70525,0.70527,138800001.0
2005-01-13 16:12:00,0.70534,0.70543,0.70523,0.70523,49900000.0
2005-01-13 16:13:00,0.70532,0.70532,0.70521,0.70521,73500001.0
2005-01-13 16:14:00,0.70544,0.70558,0.70531,0.70531,65200000.0
2005-01-13 16:15:00,0.7053,0.70538,0.70488,0.70505,140700001.0
2005-01-13 16:16:00,0.70522,0.70522,0.70449,0.70482,100100000.0
2005-01-13 16:17:00,0.70491,0.70491,0.70464,0.70467,65300000.0
2005-01-13 16:18:00,0.70429,0.70457,0.70405,0.70448,119600001.0
2005-01-13 16:19:00,0.70443,0.70461,0.70433,0.7046,93000000.0
2005-01-13 16:20:00,0.70474,0.70479,0.70449,0.70449,73700001.0
2005-01-13 16:21:00,0.70468,0.70492,0.70452,0.70492,90800000.0
2005-01-13 16:22:00,0.70515,0.70515,0.70456,0.70463,72500000.0
2005-01-13 16:23:00,0.70444,0.70485,0.70435,0.70485,132999999.0
2005-01-13 16:24:00,0.70488,0.70504,0.70465,0.70486,102099998.0
2005-01-13 16:25:00,0.70491,0.70508,0.70481,0.70508,94999999.0
2005-01-13 16:26:00,0.70496,0.70527,0.70484,0.70527,101099999.0
2005-01-13 16:27:00,0.7053,0.7053,0.70495,0.70495,42200000.0
2005-01-13 16:28:00,0.70461,0.70504,0.70461,0.70503,89299998.0
2005-01-13 16:29:00,0.70505,0.70521,0.70503,0.70512,60500000.0
2005-01-13 16:30:00,0.7051,0.70532,0.7051,0.70515,67100000.0
2005-01-13 16:31:00,0.70468,0.70517,0.70452,0.70517,88600000.0
2005-01-13 16:32:00,0.70508,0.70519,0.70506,0.70519,155299997.0
2005-01-13 16:33:00,0.70512,0.70523,0.70487,0.70492,120700001.0
2005-01-13 16:34:00,0.70452,0.70482,0.70434,0.70476,135200002.0
2005-01-13 16:35:00,0.70458,0.70475,0.70419,0.70419,77900001.0
2005-01-13 16:36:00,0.70429,0.70462,0.70429,0.70462,88300000.0
2005-01-13 16:37:00,0.70469,0.70475,0.70447,0.70453,80999999.0
2005-01-13 16:38:00,0.70468,0.70488,0.70454,0.70466,124799997.0
2005-01-13 16:39:00,0.70464,0.70465,0.70451,0.70465,82599997.0
2005-01-13 16:40:00,0.70449,0.70469,0.70449,0.70462,50899999.0
2005-01-13 16:41:00,0.70476,0.70485,0.70468,0.70471,79100001.0
2005-01-13 16:42:00,0.70464,0.7048,0.70451,0.70462,145800002.0
2005-01-13 16:43:00,0.70456,0.70474,0.70456,0.70461,89900000.0
2005-01-13 16:44:00,0.70458,0.70473,0.7044,0.70447,127599998.0
2005-01-13 16:45:00,0.70469,0.70469,0.70438,0.70438,117200002.0
2005-01-13 16:46:00,0.70469,0.70469,0.70445,0.70451,89400000.0
2005-01-13 16:47:00,0.70471,0.70476,0.70457,0.70457,122499997.0
2005-01-13 16:48:00,0.7048,0.7048,0.70468,0.70476,87600000.0
2005-01-13 16:49:00,0.70465,0.70465,0.70455,0.70455,19900000.0
2005-01-13 16:50:00,0.70447,0.70454,0.70439,0.70439,44500000.0
2005-01-13 16:51:00,0.70451,0.70464,0.70443,0.70443,201800003.0
2005-01-13 16:52:00,0.70449,0.70449,0.70425,0.70425,62100000.0
2005-01-13 16:53:00,0.70416,0.70463,0.70412,0.70463,76399998.0
2005-01-13 16:54:00,0.70464,0.7048,0.70446,0.70455,153200000.0
2005-01-13 16:55:00,0.70454,0.70454,0.70414,0.70423,72299999.0
2005-01-13 16:56:00,0.7039,0.70441,0.70386,0.70436,70999999.0
2005-01-13 16:57:00,0.7044,0.70459,0.70431,0.70459,62000000.0
2005-01-13 16:58:00,0.70456,0.70461,0.70441,0.70443,98300000.0
2005-01-13 16:59:00,0.70438,0.70466,0.70433,0.70443,105700001.0
2005-01-13 17:00:00,0.70455,0.70474,0.70429,0.70474,78699999.0
2005-01-13 17:01:00,0.70426,0.70441,0.70404,0.70441,105399996.0
2005-01-13 17:02:00,0.70434,0.70459,0.70434,0.70459,49300000.0
2005-01-13 17:03:00,0.70455,0.7046,0.70418,0.70459,119699998.0
2005-01-13 17:04:00,0.70502,0.70504,0.70492,0.70492,72400000.0
2005-01-13 17:05:00,0.70471,0.70473,0.70444,0.70456,151800002.0
2005-01-13 17:06:00,0.70437,0.70456,0.70416,0.7043,96900002.0
2005-01-13 17:07:00,0.70445,0.70456,0.70417,0.70441,113700002.0
2005-01-13 17:08:00,0.70443,0.70459,0.70425,0.70437,94499999.0
2005-01-13 17:09:00,0.70425,0.70435,0.70405,0.7042,59800000.0
2005-01-13 17:10:00,0.70426,0.7046,0.70408,0.70417,112899997.0
2005-01-13 17:11:00,0.70389,0.70427,0.70389,0.70414,57200000.0
2005-01-13 17:12:00,0.70418,0.70427,0.70392,0.70392,111600001.0
2005-01-13 17:13:00,0.70376,0.70415,0.70376,0.70409,124100001.0
2005-01-13 17:14:00,0.70405,0.7049,0.70405,0.7049,33700000.0
2005-01-13 17:15:00,0.70448,0.70454,0.70435,0.70452,74100000.0
2005-01-13 17:16:00,0.70465,0.70497,0.70461,0.70482,87599998.0
2005-01-13 17:17:00,0.70469,0.70484,0.70442,0.70442,103600000.0
2005-01-13 17:18:00,0.70458,0.70509,0.70458,0.70509,99000000.0
2005-01-13 17:19:00,0.70536,0.70536,0.705,0.705,38200000.0
2005-01-13 17:20:00,0.7053,0.70539,0.70505,0.70505,62800000.0
2005-01-13 17:21:00,0.70516,0.70523,0.705,0.705,47600000.0
2005-01-13 17:22:00,0.70502,0.70528,0.70501,0.70501,58499999.0
2005-01-13 17:23:00,0.70537,0.7056,0.70537,0.7054,105200000.0
2005-01-13 17:24:00,0.70546,0.70556,0.7054,0.70556,54900000.0
2005-01-13 17:25:00,0.70549,0.70572,0.70546,0.7057,82200000.0
2005-01-13 17:26:00,0.7056,0.70567,0.70528,0.70528,48299999.0
2005-01-13 17:27:00,0.70518,0.7052,0.70495,0.70495,102200000.0
2005-01-13 17:28:00,0.70494,0.70525,0.70484,0.70498,126900000.0
2005-01-13 17:29:00,0.70488,0.70507,0.7047,0.70507,80299998.0
2005-01-13 17:30:00,0.7049,0.7049,0.70449,0.70449,115199999.0
2005-01-13 17:31:00,0.70456,0.70456,0.70402,0.70402,76600000.0
2005-01-13 17:32:00,0.70404,0.70417,0.70391,0.70391,54100001.0
2005-01-13 17:33:00,0.7038,0.70421,0.70375,0.70386,79900000.0
2005-01-13 17:34:00,0.70424,0.70427,0.70409,0.70413,125400001.0
2005-01-13 17:35:00,0.70409,0.70431,0.70409,0.70425,100700000.0
2005-01-13 17:36:00,0.70451,0.70476,0.70435,0.70476,106500000.0
2005-01-13 17:37:00,0.70473,0.705,0.7047,0.70474,130500002.0
2005-01-13 17:38:00,0.70494,0.70504,0.70486,0.70504,81300002.0
2005-01-13 17:39:00,0.70501,0.70512,0.70492,0.70512,64500000.0
2005-01-13 17:40:00,0.70461,0.70507,0.7046,0.70507,62899999.0
2005-01-13 17:41:00,0.7052,0.70546,0.70505,0.70505,98999998.0
2005-01-13 17:42:00,0.705,0.70524,0.70487,0.70487,82100000.0
2005-01-13 17:43:00,0.70504,0.70517,0.70502,0.70502,82799998.0
2005-01-13 17:44:00,0.70506,0.70521,0.70502,0.70514,122399996.0
2005-01-13 17:45:00,0.705,0.70515,0.70479,0.70515,68999999.0
2005-01-13 17:46:00,0.705,0.70526,0.70479,0.70526,76200000.0
2005-01-13 17:47:00,0.70477,0.70508,0.70477,0.70495,83800000.0
2005-01-13 17:48:00,0.70503,0.70527,0.70503,0.70505,105200001.0
2005-01-13 17:49:00,0.70507,0.70517,0.70492,0.70492,100499998.0
2005-01-13 17:50:00,0.70476,0.70483,0.70469,0.70469,57399999.0
2005-01-13 17:51:00,0.70462,0.70478,0.70455,0.70461,119800002.0
2005-01-13 17:52:00,0.70487,0.70487,0.7042,0.7042,76300001.0
2005-01-13 17:53:00,0.70481,0.70497,0.70468,0.70468,81700001.0
2005-01-13 17:54:00,0.70473,0.70492,0.70465,0.70485,131500001.0
2005-01-13 17:55:00,0.70474,0.70474,0.70444,0.70453,50900000.0
2005-01-13 17:56:00,0.70448,0.70461,0.70429,0.70432,107399999.0
2005-01-13 17:57:00,0.70457,0.70521,0.70442,0.70447,146000001.0
2005-01-13 17:58:00,0.7044,0.70462,0.70437,0.70462,67300000.0
2005-01-13 17:59:00,0.70487,0.705,0.70471,0.70495,131100000.0
2005-01-13 18:00:00,0.70494,0.70535,0.70494,0.70525,77100000.0
2005-01-13 18:01:00,0.70538,0.70556,0.70528,0.70545,73900000.0
2005-01-13 18:02:00,0.70534,0.70544,0.70522,0.70544,71400000.0
2005-01-13 18:03:00,0.70532,0.70545,0.70514,0.70545,251999999.0
2005-01-13 18:04:00,0.70552,0.70597,0.70552,0.70563,171899998.0
2005-01-13 18:05:00,0.70545,0.7057,0.70527,0.70527,306100001.0
2005-01-13 18:06:00,0.7054,0.70565,0.70532,0.70565,97699998.0
2005-01-13 18:07:00,0.70577,0.70583,0.7054,0.70564,197699999.0
2005-01-13 18:08:00,0.70581,0.70592,0.7058,0.7059,83700001.0
2005-01-13 18:09:00,0.70566,0.70599,0.70544,0.70599,260200002.0
2005-01-13 18:10:00,0.70556,0.70564,0.70539,0.70543,187400000.0
2005-01-13 18:11:00,0.70539,0.7056,0.70539,0.70553,81800001.0
2005-01-13 18:12:00,0.70559,0.70559,0.70531,0.70538,72400001.0
2005-01-13 18:13:00,0.7056,0.70566,0.70538,0.70538,87500000.0
2005-01-13 18:14:00,0.70556,0.70569,0.70551,0.70569,88999998.0
2005-01-13 18:15:00,0.70558,0.70578,0.70545,0.70578,202500000.0
2005-01-13 18:16:00,0.70573,0.7059,0.70562,0.7059,266199999.0
2005-01-13 18:17:00,0.70588,0.70605,0.70586,0.70605,153700001.0
2005-01-13 18:18:00,0.7059,0.70599,0.7057,0.70594,331799997.0
2005-01-13 18:19:00,0.70594,0.70594,0.70558,0.70589,302100000.0
2005-01-13 18:20:00,0.70596,0.7062,0.70566,0.7062,113900000.0
2005-01-13 18:21:00,0.70621,0.70621,0.70556,0.70556,160500000.0
2005-01-13 18:22:00,0.7057,0.70586,0.70563,0.70582,85599998.0
2005-01-13 18:23:00,0.70597,0.70611,0.70582,0.70593,338799997.0
2005-01-13 18:24:00,0.70585,0.70615,0.70553,0.70615,268200000.0
2005-01-13 18:25:00,0.70587,0.70605,0.70583,0.70602,139100003.0
2005-01-13 18:26:00,0.70601,0.70601,0.70575,0.70581,162799998.0
2005-01-13 18:27:00,0.70576,0.70576,0.70558,0.70573,273899999.0
2005-01-13 18:28:00,0.70574,0.70579,0.70547,0.70576,138799999.0
2005-01-13 18:29:00,0.70587,0.7059,0.7054,0.70583,223500000.0
2005-01-13 18:30:00,0.70575,0.70577,0.70563,0.7057,75400001.0
2005-01-13 18:31:00,0.7056,0.70573,0.7054,0.70553,258300003.0
2005-01-13 18:32:00,0.7057,0.70608,0.7057,0.7058,127600000.0
2005-01-13 18:33:00,0.70573,0.70578,0.70553,0.70577,235700001.0
2005-01-13 18:34:00,0.70585,0.70586,0.70564,0.70564,82900001.0
2005-01-13 18:35:00,0.7055,0.70563,0.70502,0.70563,159999999.0
2005-01-13 18:36:00,0.70569,0.70569,0.70514,0.70517,150299999.0
2005-01-13 18:37:00,0.70541,0.70564,0.70541,0.70543,100799999.0
2005-01-13 18:38:00,0.70512,0.7056,0.7051,0.7056,160699998.0
2005-01-13 18:39:00,0.70553,0.70578,0.70548,0.7055,399500003.0
2005-01-13 18:40:00,0.70552,0.70586,0.70548,0.70586,70300000.0
2005-01-13 18:41:00,0.70573,0.7058,0.70526,0.7056,228900000.0
2005-01-13 18:42:00,0.70558,0.70577,0.70529,0.70577,85200000.0
2005-01-13 18:43:00,0.70568,0.7061,0.70563,0.70597,738399994.0
2005-01-13 18:44:00,0.70603,0.70614,0.70578,0.706,314099999.0
2005-01-13 18:45:00,0.70592,0.70632,0.70565,0.70605,430400000.0
2005-01-13 18:46:00,0.70599,0.70614,0.70593,0.70593,136000000.0
2005-01-13 18:47:00,0.70592,0.70601,0.70585,0.70594,195600000.0
2005-01-13 18:48:00,0.70584,0.70584,0.70554,0.70554,105400000.0
2005-01-13 18:49:00,0.70533,0.70575,0.70533,0.70575,121399999.0
2005-01-13 18:50:00,0.70538,0.70593,0.70538,0.70572,130900002.0
2005-01-13 18:51:00,0.7057,0.70592,0.7057,0.70578,71800000.0
2005-01-13 18:52:00,0.70569,0.70572,0.70539,0.70539,121800004.0
2005-01-13 18:53:00,0.70528,0.70586,0.70523,0.70586,87300000.0
2005-01-13 18:54:00,0.70571,0.70587,0.70543,0.70587,67200000.0
2005-01-13 18:55:00,0.70605,0.70608,0.7056,0.7056,191299999.0
2005-01-13 18:56:00,0.70606,0.70606,0.70572,0.706,96300001.0
2005-01-13 18:57:00,0.70609,0.70611,0.70561,0.70561,102100001.0
2005-01-13 18:58:00,0.70588,0.70606,0.70588,0.706,75600001.0
2005-01-13 18:59:00,0.7057,0.70621,0.7057,0.70597,215299999.0
2005-01-13 19:00:00,0.70584,0.70598,0.7056,0.70598,127499999.0
2005-01-13 19:01:00,0.70619,0.70619,0.70596,0.706,80600001.0
2005-01-13 19:02:00,0.70598,0.70612,0.70571,0.70611,52699999.0
2005-01-13 19:03:00,0.70594,0.70604,0.70578,0.70602,239599997.0
2005-01-13 19:04:00,0.70588,0.706,0.7058,0.7058,125199998.0
2005-01-13 19:05:00,0.70577,0.70599,0.70541,0.70541,105700001.0
2005-01-13 19:06:00,0.70536,0.70607,0.70536,0.70587,172999999.0
2005-01-13 19:07:00,0.70605,0.70644,0.70601,0.70623,266500001.0
2005-01-13 19:08:00,0.70623,0.70624,0.70603,0.70624,122300001.0
2005-01-13 19:09:00,0.70639,0.70644,0.7063,0.70641,100000000.0
2005-01-13 19:10:00,0.70642,0.70657,0.70615,0.70615,62600001.0
2005-01-13 19:11:00,0.70635,0.70656,0.7063,0.7065,166599999.0
2005-01-13 19:12:00,0.70644,0.70656,0.70636,0.70647,123099999.0
2005-01-13 19:13:00,0.70633,0.70657,0.70625,0.70656,82000000.0
2005-01-13 19:14:00,0.70678,0.70692,0.70673,0.70682,87599998.0
2005-01-13 19:15:00,0.7068,0.7068,0.70651,0.70651,121700001.0
2005-01-13 19:16:00,0.70664,0.70665,0.7064,0.7066,112899999.0
2005-01-13 19:17:00,0.70668,0.70678,0.70652,0.70652,78900000.0
2005-01-13 19:18:00,0.70636,0.70676,0.70632,0.70676,63299999.0
2005-01-13 19:19:00,0.70631,0.70642,0.70626,0.70642,63500002.0
2005-01-13 19:20:00,0.70632,0.70666,0.70619,0.70625,96200000.0
2005-01-13 19:21:00,0.70625,0.70627,0.70587,0.70587,89499999.0
2005-01-13 19:22:00,0.70592,0.70592,0.70562,0.70589,89500000.0
2005-01-13 19:23:00,0.70589,0.70591,0.70564,0.70591,117000003.0
2005-01-13 19:24:00,0.70607,0.70609,0.70564,0.70564,87500000.0
2005-01-13 19:25:00,0.70597,0.70597,0.70555,0.70567,53000000.0
2005-01-13 19:26:00,0.70526,0.70545,0.70504,0.70545,120699998.0
2005-01-13 19:27:00,0.70531,0.70541,0.70509,0.70528,167200002.0
2005-01-13 19:28:00,0.70562,0.70562,0.7053,0.70553,152200002.0
2005-01-13 19:29:00,0.70541,0.70581,0.70533,0.70573,67200001.0
2005-01-13 19:30:00,0.70548,0.70616,0.70543,0.70616,62900000.0
2005-01-13 19:31:00,0.70602,0.70602,0.70523,0.70523,58399999.0
2005-01-13 19:32:00,0.70499,0.70546,0.70499,0.70535,114800000.0
2005-01-13 19:33:00,0.70516,0.70546,0.70516,0.70546,53299999.0
2005-01-13 19:34:00,0.70549,0.70549,0.70516,0.70548,164800000.0
2005-01-13 19:35:00,0.70549,0.70555,0.70514,0.70514,179600002.0
2005-01-13 19:36:00,0.70519,0.70523,0.70497,0.70512,120200000.0
2005-01-13 19:37:00,0.70516,0.70527,0.70508,0.70508,57900000.0
2005-01-13 19:38:00,0.70533,0.70533,0.70511,0.7052,127400003.0
2005-01-13 19:39:00,0.70533,0.7054,0.70523,0.70523,211599996.0
2005-01-13 19:40:00,0.70519,0.70529,0.70501,0.70529,57099999.0
2005-01-13 19:41:00,0.70538,0.70538,0.70515,0.70536,96399997.0
2005-01-13 19:42:00,0.7052,0.70534,0.7049,0.70501,104899999.0
2005-01-13 19:43:00,0.70502,0.70507,0.70439,0.70448,98099998.0
2005-01-13 19:44:00,0.70459,0.70466,0.70439,0.70459,122000000.0
2005-01-13 19:45:00,0.70476,0.705,0.70463,0.70478,129600000.0
2005-01-13 19:46:00,0.70487,0.70507,0.70475,0.70475,88200000.0
2005-01-13 19:47:00,0.70475,0.70486,0.70466,0.70467,72400000.0
2005-01-13 19:48:00,0.70471,0.70494,0.70468,0.70468,109899999.0
2005-01-13 19:49:00,0.70453,0.7049,0.70453,0.7046,117300002.0
2005-01-13 19:50:00,0.70484,0.70484,0.70449,0.70458,97499999.0
2005-01-13 19:51:00,0.70472,0.70484,0.70465,0.70481,237400000.0
2005-01-13 19:52:00,0.70483,0.70493,0.70477,0.70493,150600001.0
2005-01-13 19:53:00,0.70503,0.70506,0.70475,0.70488,128299999.0
2005-01-13 19:54:00,0.7049,0.70507,0.70476,0.70499,113299999.0
2005-01-13 19:55:00,0.70485,0.705,0.70479,0.705,173899996.0
2005-01-13 19:56:00,0.70492,0.705,0.70481,0.7049,268300001.0
2005-01-13 19:57:00,0.70497,0.70497,0.70475,0.70494,103699999.0
2005-01-13 19:58:00,0.70491,0.70491,0.70454,0.70482,160000000.0
2005-01-13 19:59:00,0.70494,0.70504,0.70476,0.70476,75600000.0
2005-01-13 20:00:00,0.70496,0.70504,0.70488,0.705,227499999.0
2005-01-13 20:01:00,0.70504,0.70508,0.70497,0.70497,107299999.0
2005-01-13 20:02:00,0.70489,0.70499,0.70478,0.70478,66900000.0
2005-01-13 20:03:00,0.7049,0.70498,0.70473,0.70498,81300000.0
2005-01-13 20:04:00,0.70489,0.70498,0.70472,0.7049,140899998.0
2005-01-13 20:05:00,0.70494,0.70494,0.70467,0.7049,169700001.0
2005-01-13 20:06:00,0.70483,0.70488,0.70468,0.70476,324100001.0
2005-01-13 20:07:00,0.70496,0.70504,0.70487,0.70487,112700001.0
2005-01-13 20:08:00,0.7048,0.70505,0.7048,0.70496,70900001.0
2005-01-13 20:09:00,0.70474,0.70483,0.70424,0.70448,92400000.0
2005-01-13 20:10:00,0.70444,0.70499,0.70441,0.70463,156499999.0
2005-01-13 20:11:00,0.70438,0.70438,0.70409,0.70412,44000000.0
2005-01-13 20:12:00,0.70441,0.70447,0.70425,0.70429,121499998.0
2005-01-13 20:13:00,0.70437,0.70447,0.70399,0.70427,87900000.0
2005-01-13 20:14:00,0.70447,0.70466,0.70437,0.70452,139800000.0
2005-01-13 20:15:00,0.70402,0.7045,0.70402,0.70441,97900002.0
2005-01-13 20:16:00,0.70442,0.70448,0.70427,0.70434,382299997.0
2005-01-13 20:17:00,0.70435,0.70465,0.70432,0.70432,236800002.0
2005-01-13 20:18:00,0.70431,0.70461,0.70431,0.70448,136200000.0
2005-01-13 20:19:00,0.7046,0.70466,0.70434,0.70434,58800000.0
2005-01-13 20:20:00,0.70426,0.70434,0.70412,0.70412,120199997.0
2005-01-13 20:21:00,0.70387,0.70435,0.70387,0.70435,66600000.0
2005-01-13 20:22:00,0.7042,0.70436,0.70414,0.7042,105700000.0
2005-01-13 20:23:00,0.70432,0.70451,0.70432,0.70444,74000000.0
2005-01-13 20:24:00,0.70429,0.70429,0.70386,0.70386,85700000.0
2005-01-13 20:25:00,0.70401,0.70406,0.70393,0.70393,158299997.0
2005-01-13 20:26:00,0.70377,0.70401,0.70338,0.70343,149700000.0
2005-01-13 20:27:00,0.7038,0.70394,0.70322,0.70369,136699999.0
2005-01-13 20:28:00,0.7039,0.70437,0.70385,0.70417,105599999.0
2005-01-13 20:29:00,0.70392,0.70427,0.70392,0.70415,244399999.0
2005-01-13 20:30:00,0.70425,0.70499,0.70406,0.70406,254599999.0
2005-01-13 20:31:00,0.70394,0.70394,0.70373,0.70378,244199998.0
2005-01-13 20:32:00,0.70383,0.70402,0.70383,0.70398,80600001.0
2005-01-13 20:33:00,0.70392,0.70418,0.70391,0.70413,145000000.0
2005-01-13 20:34:00,0.70414,0.70448,0.70406,0.70448,129699999.0
2005-01-13 20:35:00,0.70446,0.70446,0.70424,0.70443,76399999.0
2005-01-13 20:36:00,0.70438,0.70438,0.70375,0.70375,145100000.0
2005-01-13 20:37:00,0.70428,0.70442,0.70428,0.70432,235500000.0
2005-01-13 20:38:00,0.70444,0.7046,0.70424,0.7046,140700000.0
2005-01-13 20:39:00,0.70408,0.70448,0.70402,0.70437,157199997.0
2005-01-13 20:40:00,0.70436,0.70453,0.70436,0.70441,284999994.0
2005-01-13 20:41:00,0.70432,0.70458,0.7043,0.70448,183599998.0
2005-01-13 20:42:00,0.70446,0.70446,0.70417,0.70432,64299999.0
2005-01-13 20:43:00,0.70442,0.70442,0.70412,0.70412,148100000.0
2005-01-13 20:44:00,0.70431,0.70446,0.70427,0.70438,109000001.0
2005-01-13 20:45:00,0.70416,0.70448,0.70416,0.70436,44199999.0
2005-01-13 20:46:00,0.70446,0.70446,0.70407,0.70413,85899999.0
2005-01-13 20:47:00,0.70415,0.70419,0.70395,0.70404,96499999.0
2005-01-13 20:48:00,0.70375,0.70397,0.70375,0.70397,73100000.0
2005-01-13 20:49:00,0.704,0.70404,0.70373,0.70375,112800001.0
2005-01-13 20:50:00,0.70403,0.70422,0.70403,0.70422,143600000.0
2005-01-13 20:51:00,0.70427,0.70427,0.70395,0.70419,75800000.0
2005-01-13 20:52:00,0.70403,0.70426,0.70394,0.70406,116900002.0
2005-01-13 20:53:00,0.70419,0.70434,0.70407,0.70433,321000000.0
2005-01-13 20:54:00,0.70436,0.70436,0.70414,0.70414,189599999.0
2005-01-13 20:55:00,0.70409,0.70409,0.70377,0.70377,81599999.0
2005-01-13 20:56:00,0.70387,0.70387,0.70349,0.70384,116000001.0
2005-01-13 20:57:00,0.70397,0.70402,0.70372,0.70378,102600000.0
2005-01-13 20:58:00,0.7039,0.70416,0.70382,0.70413,235799999.0
2005-01-13 20:59:00,0.70398,0.70398,0.70363,0.7038,177099998.0
2005-01-13 21:00:00,0.70389,0.70391,0.70372,0.70381,174400001.0
2005-01-13 21:01:00,0.70355,0.70374,0.70348,0.70363,140300002.0
2005-01-13 21:02:00,0.70354,0.70387,0.70354,0.70373,90900000.0
2005-01-13 21:03:00,0.7038,0.70394,0.70379,0.70386,90600000.0
2005-01-13 21:04:00,0.70377,0.70409,0.70377,0.70408,128999997.0
2005-01-13 21:05:00,0.70393,0.70404,0.70375,0.70404,89000000.0
2005-01-13 21:06:00,0.70389,0.70421,0.70389,0.70403,178900002.0
2005-01-13 21:07:00,0.70382,0.70405,0.70372,0.70372,116699999.0
2005-01-13 21:08:00,0.70372,0.70383,0.70339,0.70363,115099999.0
2005-01-13 21:09:00,0.70407,0.7041,0.70396,0.70399,151099999.0
2005-01-13 21:10:00,0.70385,0.70412,0.70385,0.70412,105500000.0
2005-01-13 21:11:00,0.70396,0.70403,0.7038,0.70403,113100000.0
2005-01-13 21:12:00,0.70407,0.70407,0.70366,0.70399,96300000.0
2005-01-13 21:13:00,0.70393,0.70419,0.70385,0.70414,83700000.0
2005-01-13 21:14:00,0.70439,0.70439,0.70392,0.70423,83199997.0
2005-01-13 21:15:00,0.70422,0.70422,0.70394,0.70403,213199999.0
2005-01-13 21:16:00,0.70393,0.7041,0.70384,0.70387,124500003.0
2005-01-13 21:17:00,0.70428,0.70428,0.70383,0.704,208900000.0
2005-01-13 21:18:00,0.70409,0.70437,0.70406,0.70429,202099999.0
2005-01-13 21:19:00,0.704,0.70416,0.70394,0.70402,151100001.0
2005-01-13 21:20:00,0.7043,0.7043,0.70383,0.70403,246700000.0
2005-01-13 21:21:00,0.7042,0.7042,0.70386,0.70403,106299998.0
2005-01-13 21:22:00,0.70435,0.70435,0.70425,0.7043,56500000.0
2005-01-13 21:23:00,0.70416,0.70425,0.70381,0.70425,182299996.0
2005-01-13 21:24:00,0.70426,0.70426,0.70374,0.70374,113500000.0
2005-01-13 21:25:00,0.7043,0.70435,0.7043,0.70435,107500000.0
2005-01-13 21:26:00,0.70423,0.70423,0.7039,0.70404,95600000.0
2005-01-13 21:27:00,0.70429,0.70433,0.70422,0.70427,111499999.0
2005-01-13 21:28:00,0.70413,0.70413,0.70362,0.70362,29600000.0
2005-01-13 21:29:00,0.70395,0.70395,0.70361,0.70372,148000000.0
2005-01-13 21:30:00,0.70374,0.70414,0.70374,0.704,219500002.0
2005-01-13 21:31:00,0.70379,0.70384,0.70366,0.70384,78199998.0
2005-01-13 21:32:00,0.70398,0.70411,0.70387,0.70408,74900001.0
2005-01-13 21:33:00,0.70421,0.70427,0.70394,0.70415,161999999.0
2005-01-13 21:34:00,0.70411,0.70411,0.70339,0.70339,127499999.0
2005-01-13 21:35:00,0.70398,0.70417,0.70383,0.70399,171199997.0
2005-01-13 21:36:00,0.70401,0.70428,0.70396,0.704,255199999.0
2005-01-13 21:37:00,0.70409,0.70426,0.70406,0.70423,92500000.0
2005-01-13 21:38:00,0.70431,0.70448,0.70402,0.70402,67400001.0
2005-01-13 21:39:00,0.7042,0.70436,0.70405,0.70424,76200001.0
2005-01-13 21:40:00,0.70435,0.70442,0.70417,0.70432,159800001.0
2005-01-13 21:41:00,0.70408,0.70421,0.70408,0.70417,175299998.0
2005-01-13 21:42:00,0.70406,0.7044,0.70406,0.70427,68900000.0
2005-01-13 21:43:00,0.70416,0.70439,0.70411,0.70415,122299998.0
2005-01-13 21:44:00,0.70435,0.70469,0.70435,0.70451,80500000.0
2005-01-13 21:45:00,0.70444,0.70471,0.70434,0.70462,61600000.0
2005-01-13 21:46:00,0.70446,0.70446,0.7043,0.7043,79000000.0
2005-01-13 21:47:00,0.70447,0.70475,0.7044,0.70475,55700000.0
2005-01-13 21:48:00,0.70475,0.70475,0.70432,0.70432,63000000.0
2005-01-13 21:49:00,0.70431,0.70463,0.70431,0.70456,93200000.0
2005-01-13 21:50:00,0.70434,0.70434,0.70403,0.70418,103700000.0
2005-01-13 21:51:00,0.70426,0.70437,0.70418,0.70432,103900000.0
2005-01-13 21:52:00,0.70441,0.70459,0.70433,0.7044,90100000.0
2005-01-13 21:53:00,0.70421,0.70446,0.70421,0.70446,45500000.0
2005-01-13 21:54:00,0.70457,0.70457,0.70423,0.70432,112800001.0
2005-01-13 21:55:00,0.70401,0.70452,0.70401,0.70452,77700001.0
2005-01-13 21:56:00,0.70454,0.70454,0.70407,0.70407,69400000.0
2005-01-13 21:57:00,0.7041,0.70426,0.70398,0.70398,196899999.0
2005-01-13 21:58:00,0.70382,0.70382,0.70323,0.7033,85200001.0
2005-01-13 21:59:00,0.7032,0.70327,0.70231,0.70245,64200000.0
2005-01-13 22:00:00,0.70295,0.70306,0.70272,0.70306,111300001.0
2005-01-13 22:01:00,0.70308,0.70363,0.70297,0.70351,107500000.0
2005-01-13 22:02:00,0.70336,0.70352,0.70319,0.7035,88499999.0
2005-01-13 22:03:00,0.70343,0.70348,0.70339,0.70348,66400001.0
2005-01-13 22:04:00,0.70334,0.7039,0.70334,0.70375,135700004.0
2005-01-13 22:05:00,0.70362,0.70369,0.7033,0.70337,120200000.0
2005-01-13 22:06:00,0.70315,0.70364,0.70315,0.70333,101999999.0
2005-01-13 22:07:00,0.70324,0.70341,0.70312,0.70312,81500001.0
2005-01-13 22:08:00,0.70319,0.70323,0.70302,0.7031,83899999.0
2005-01-13 22:09:00,0.70342,0.70365,0.70342,0.70365,50800000.0
2005-01-13 22:10:00,0.70364,0.70372,0.70345,0.70345,114400000.0
2005-01-13 22:11:00,0.70367,0.70374,0.70349,0.70356,86299999.0
2005-01-13 22:12:00,0.70354,0.70361,0.70343,0.70343,109900000.0
2005-01-13 22:13:00,0.70341,0.70363,0.70316,0.70363,106300001.0
2005-01-13 22:14:00,0.70371,0.70371,0.70332,0.70341,78000000.0
2005-01-13 22:15:00,0.70328,0.70365,0.70328,0.70352,74700000.0
2005-01-13 22:16:00,0.70322,0.70361,0.70322,0.70361,67399999.0
2005-01-13 22:17:00,0.70355,0.70368,0.70332,0.70368,76000000.0
2005-01-13 22:18:00,0.70376,0.70376,0.70349,0.70349,107999997.0
2005-01-13 22:19:00,0.70366,0.70381,0.7035,0.70375,91000000.0
2005-01-13 22:20:00,0.70376,0.70376,0.70359,0.70375,70199999.0
2005-01-13 22:21:00,0.70373,0.70404,0.70373,0.70382,114200001.0
2005-01-13 22:22:00,0.70389,0.70389,0.7037,0.70385,144800002.0
2005-01-13 22:23:00,0.7037,0.70374,0.70361,0.70368,96700001.0
2005-01-13 22:24:00,0.70328,0.70378,0.70313,0.70378,178099999.0
2005-01-13 22:25:00,0.70371,0.70395,0.70371,0.70383,115499999.0
2005-01-13 22:26:00,0.7036,0.70382,0.7036,0.70375,73600001.0
2005-01-13 22:27:00,0.7035,0.70403,0.7035,0.70403,53300000.0
2005-01-13 22:28:00,0.70343,0.7039,0.70343,0.7039,86200000.0
2005-01-13 22:29:00,0.70391,0.704,0.70388,0.70388,85500001.0
2005-01-13 22:30:00,0.70397,0.70414,0.70365,0.7039,166299998.0
2005-01-13 22:31:00,0.70387,0.70392,0.70371,0.70371,107700000.0
2005-01-13 22:32:00,0.70383,0.70383,0.70378,0.70378,87699998.0
2005-01-13 22:33:00,0.70352,0.70384,0.70345,0.70384,117000001.0
2005-01-13 22:34:00,0.70395,0.70405,0.70345,0.70377,125899999.0
2005-01-13 22:35:00,0.70387,0.70387,0.7036,0.70381,84200000.0
2005-01-13 22:36:00,0.70372,0.70392,0.70355,0.70383,86500000.0
2005-01-13 22:37:00,0.70394,0.704,0.70376,0.70376,71799999.0
2005-01-13 22:38:00,0.70366,0.70403,0.70359,0.70395,84300002.0
2005-01-13 22:39:00,0.70399,0.70399,0.70396,0.70396,21500001.0
2005-01-13 22:40:00,0.70393,0.70404,0.70374,0.70389,86300000.0
2005-01-13 22:41:00,0.70373,0.70395,0.70367,0.70395,55400001.0
2005-01-13 22:42:00,0.70406,0.70413,0.70381,0.7041,90500000.0
2005-01-13 22:43:00,0.70412,0.70417,0.70377,0.70377,204700000.0
2005-01-13 22:44:00,0.70412,0.70416,0.70398,0.70414,177300000.0
2005-01-13 22:45:00,0.70427,0.70428,0.70385,0.70385,179500001.0
2005-01-13 22:46:00,0.7039,0.70395,0.70352,0.70352,204500001.0
2005-01-13 22:47:00,0.70405,0.70411,0.70383,0.70388,102600001.0
2005-01-13 22:48:00,0.70381,0.70407,0.70376,0.7039,131699999.0
2005-01-13 22:49:00,0.70391,0.70403,0.70376,0.70403,102000001.0
2005-01-13 22:50:00,0.70373,0.70398,0.70369,0.70389,152400000.0
2005-01-13 22:51:00,0.70395,0.70396,0.70369,0.70392,225100000.0
2005-01-13 22:52:00,0.70396,0.70396,0.70377,0.7039,81200000.0
2005-01-13 22:53:00,0.7038,0.70405,0.70375,0.70405,84400001.0
2005-01-13 22:54:00,0.70377,0.70411,0.70375,0.70378,73000000.0
2005-01-13 22:55:00,0.70363,0.70419,0.70363,0.70394,104099999.0
2005-01-13 22:56:00,0.70381,0.70421,0.70371,0.70421,132000001.0
2005-01-13 22:57:00,0.70393,0.70419,0.70377,0.70419,67800000.0
2005-01-13 22:58:00,0.704,0.704,0.70334,0.70349,88799998.0
2005-01-13 22:59:00,0.70347,0.70405,0.70347,0.70378,157700000.0
2005-01-13 23:00:00,0.70371,0.70403,0.70364,0.70392,87099999.0
2005-01-13 23:01:00,0.70394,0.70415,0.70386,0.70392,101100000.0
2005-01-13 23:02:00,0.70389,0.70389,0.70358,0.70376,115000000.0
2005-01-13 23:03:00,0.70373,0.70378,0.70354,0.70354,63600001.0
2005-01-13 23:04:00,0.70341,0.70352,0.70335,0.70349,123800001.0
2005-01-13 23:05:00,0.7037,0.70378,0.70359,0.70359,80199999.0
2005-01-13 23:06:00,0.70387,0.70387,0.70353,0.70369,136200000.0
2005-01-13 23:07:00,0.70364,0.70365,0.70345,0.70363,89999999.0
2005-01-13 23:08:00,0.70381,0.70381,0.70354,0.7036,94700000.0
2005-01-13 23:09:00,0.70374,0.70391,0.70374,0.70386,66900000.0
2005-01-13 23:10:00,0.70385,0.70393,0.7035,0.7035,83200000.0
2005-01-13 23:11:00,0.7036,0.70387,0.70341,0.70341,52500000.0
2005-01-13 23:12:00,0.70342,0.70397,0.70342,0.70397,84400000.0
2005-01-13 23:13:00,0.70393,0.70393,0.70378,0.7039,63300000.0
2005-01-13 23:14:00,0.704,0.70405,0.70391,0.70391,35900000.0
2005-01-13 23:15:00,0.70396,0.70396,0.7038,0.70383,71899999.0
2005-01-13 23:16:00,0.70394,0.70394,0.7036,0.70389,71800000.0
2005-01-13 23:17:00,0.70399,0.70399,0.70375,0.70382,98800001.0
2005-01-13 23:18:00,0.70401,0.70401,0.70367,0.70385,47700001.0
2005-01-13 23:19:00,0.70376,0.70399,0.70376,0.7039,90499999.0
2005-01-13 23:20:00,0.70398,0.70416,0.70392,0.70412,58299999.0
2005-01-13 23:21:00,0.70387,0.70395,0.70367,0.70395,74899999.0
2005-01-13 23:22:00,0.70398,0.70398,0.70367,0.70371,53400000.0
2005-01-13 23:23:00,0.70405,0.70413,0.7039,0.70402,104000000.0
2005-01-13 23:24:00,0.70376,0.70394,0.70359,0.70394,68000000.0
2005-01-13 23:25:00,0.70394,0.70394,0.70334,0.70394,75100000.0
2005-01-13 23:26:00,0.70411,0.70417,0.70388,0.70394,58900000.0
2005-01-13 23:27:00,0.70381,0.70392,0.70366,0.70388,75400000.0
2005-01-13 23:28:00,0.70385,0.70397,0.70375,0.70395,133200001.0
2005-01-13 23:29:00,0.70396,0.70396,0.70362,0.70373,56100000.0
2005-01-13 23:30:00,0.70366,0.70392,0.70365,0.70365,59000000.0
2005-01-13 23:31:00,0.7036,0.70402,0.7036,0.70402,54100000.0
2005-01-13 23:32:00,0.70394,0.70394,0.70323,0.70323,77800000.0
2005-01-13 23:33:00,0.7036,0.70403,0.7036,0.70398,124599997.0
2005-01-13 23:34:00,0.70368,0.7039,0.70366,0.70366,87699998.0
2005-01-13 23:35:00,0.70368,0.70402,0.70368,0.70402,76700002.0
2005-01-13 23:36:00,0.70395,0.7041,0.70391,0.7041,78300000.0
2005-01-13 23:37:00,0.70389,0.70398,0.70378,0.70398,81500000.0
2005-01-13 23:38:00,0.70389,0.70414,0.70381,0.70391,65800001.0
2005-01-13 23:39:00,0.70363,0.70406,0.7036,0.70403,78200000.0
2005-01-13 23:40:00,0.70388,0.70433,0.7038,0.70429,133399999.0
2005-01-13 23:41:00,0.70412,0.70461,0.70389,0.70461,66800000.0
2005-01-13 23:42:00,0.7046,0.7046,0.70428,0.70456,34100000.0
2005-01-13 23:43:00,0.7043,0.7043,0.70401,0.70425,29200000.0
2005-01-13 23:44:00,0.70392,0.7042,0.70385,0.7042,192399999.0
2005-01-13 23:45:00,0.70432,0.70433,0.70395,0.70424,177399996.0
2005-01-13 23:46:00,0.70431,0.70431,0.70394,0.7043,121800000.0
2005-01-13 23:47:00,0.70391,0.70422,0.70382,0.70422,60200000.0
2005-01-13 23:48:00,0.70415,0.70424,0.70415,0.70422,75099999.0
2005-01-13 23:49:00,0.70431,0.70431,0.70412,0.70412,59199999.0
2005-01-13 23:50:00,0.70399,0.70419,0.70399,0.70419,38100001.0
2005-01-13 23:51:00,0.70409,0.70417,0.70389,0.70417,59700000.0
2005-01-13 23:52:00,0.70417,0.70446,0.70402,0.70411,89600001.0
2005-01-13 23:53:00,0.70421,0.70432,0.70409,0.70409,68200000.0
2005-01-13 23:54:00,0.70391,0.70421,0.70391,0.70417,85599999.0
2005-01-13 23:55:00,0.70414,0.70425,0.704,0.70409,58200000.0
2005-01-13 23:56:00,0.70428,0.70434,0.70415,0.70415,99899999.0
2005-01-13 23:57:00,0.70415,0.70428,0.70408,0.70422,69000000.0
2005-01-13 23:58:00,0.70406,0.70413,0.70377,0.70397,163199999.0
2005-01-13 23:59:00,0.70414,0.70426,0.70406,0.70406,107400001.0
2005-01-14 00:00:00,0.70409,0.70409,0.70367,0.70367,94000000.0
2005-01-14 00:01:00,0.70401,0.70407,0.70385,0.70395,89600000.0
2005-01-14 00:02:00,0.70398,0.70427,0.70392,0.70425,36000000.0
2005-01-14 00:03:00,0.70408,0.70423,0.70404,0.70414,92700001.0
2005-01-14 00:04:00,0.70418,0.70418,0.70385,0.70385,65400001.0
2005-01-14 00:05:00,0.70398,0.704,0.70378,0.70384,131799997.0
2005-01-14 00:06:00,0.70385,0.70388,0.70348,0.70375,67500000.0
2005-01-14 00:07:00,0.70369,0.70381,0.70362,0.7037,151000001.0
2005-01-14 00:08:00,0.70387,0.70397,0.70385,0.7039,77800000.0
2005-01-14 00:09:00,0.70394,0.70394,0.70372,0.70387,54300000.0
2005-01-14 00:10:00,0.7037,0.70392,0.7037,0.70382,95900000.0
2005-01-14 00:11:00,0.70403,0.70427,0.7039,0.7039,107500000.0
2005-01-14 00:12:00,0.7041,0.7041,0.70397,0.70397,35100000.0
2005-01-14 00:13:00,0.70395,0.70417,0.70395,0.70405,105200001.0
2005-01-14 00:14:00,0.70395,0.70407,0.70388,0.70406,112099997.0
2005-01-14 00:15:00,0.70398,0.70423,0.70398,0.70402,105199998.0
2005-01-14 00:16:00,0.70399,0.70399,0.7036,0.70367,49500000.0
2005-01-14 00:17:00,0.70349,0.70384,0.70337,0.70337,93900000.0
2005-01-14 00:18:00,0.70344,0.70383,0.70344,0.70364,77300000.0
2005-01-14 00:19:00,0.70355,0.70366,0.70338,0.70366,84499999.0
2005-01-14 00:20:00,0.70371,0.70384,0.7035,0.7035,59800000.0
2005-01-14 00:21:00,0.70342,0.70359,0.70328,0.7034,104300001.0
2005-01-14 00:22:00,0.70342,0.70412,0.70319,0.70412,115099999.0
2005-01-14 00:23:00,0.70428,0.70428,0.70399,0.70399,41500000.0
2005-01-14 00:24:00,0.70407,0.70407,0.704,0.70405,72300000.0
2005-01-14 00:25:00,0.70403,0.70403,0.70376,0.70384,137400001.0
2005-01-14 00:26:00,0.70377,0.70395,0.70372,0.70375,131400000.0
2005-01-14 00:27:00,0.70384,0.70401,0.70384,0.70389,47699999.0
2005-01-14 00:28:00,0.70372,0.704,0.70362,0.704,189700000.0
2005-01-14 00:29:00,0.7039,0.70392,0.70375,0.7038,108400000.0
2005-01-14 00:30:00,0.70337,0.70379,0.70315,0.7033,102699999.0
2005-01-14 00:31:00,0.70337,0.70351,0.70335,0.70335,77299999.0
2005-01-14 00:32:00,0.70333,0.7035,0.70333,0.70348,85200001.0
2005-01-14 00:33:00,0.70356,0.70364,0.70337,0.70354,59500000.0
2005-01-14 00:34:00,0.70353,0.70368,0.70346,0.70346,106899998.0
2005-01-14 00:35:00,0.70351,0.70351,0.70323,0.70332,136900003.0
2005-01-14 00:36:00,0.70346,0.70349,0.70335,0.70337,88100001.0
2005-01-14 00:37:00,0.70331,0.70338,0.70312,0.70335,122300000.0
2005-01-14 00:38:00,0.70339,0.70344,0.70332,0.70332,70899998.0
2005-01-14 00:39:00,0.70332,0.70339,0.70313,0.70335,102600000.0
2005-01-14 00:40:00,0.70341,0.70343,0.70326,0.70334,79000000.0
2005-01-14 00:41:00,0.70335,0.70348,0.7033,0.70336,72700000.0
2005-01-14 00:42:00,0.70323,0.70347,0.70323,0.70347,80400001.0
2005-01-14 00:43:00,0.70348,0.70354,0.70325,0.70325,61700001.0
2005-01-14 00:44:00,0.70325,0.7034,0.70307,0.7034,17400000.0
2005-01-14 00:45:00,0.7033,0.70357,0.70322,0.70357,54199999.0
2005-01-14 00:46:00,0.70361,0.70361,0.70326,0.70326,74199999.0
2005-01-14 00:47:00,0.70352,0.70362,0.70337,0.70344,107800000.0
2005-01-14 00:48:00,0.70331,0.70349,0.70329,0.70339,87400000.0
2005-01-14 00:49:00,0.70333,0.70363,0.70328,0.70356,100300000.0
2005-01-14 00:50:00,0.70347,0.70359,0.70346,0.70353,92000003.0
2005-01-14 00:51:00,0.70363,0.70363,0.7034,0.7034,111500000.0
2005-01-14 00:52:00,0.70352,0.70371,0.70352,0.7037,58499998.0
2005-01-14 00:53:00,0.70349,0.70371,0.70343,0.70371,41200000.0
2005-01-14 00:54:00,0.70348,0.70369,0.70331,0.70369,123800000.0
2005-01-14 00:55:00,0.70377,0.70377,0.70354,0.70354,75999998.0
2005-01-14 00:56:00,0.70342,0.70367,0.70342,0.70367,57099999.0
2005-01-14 00:57:00,0.70333,0.7036,0.70333,0.70353,58100000.0
2005-01-14 00:58:00,0.70346,0.70366,0.70328,0.70366,158100002.0
2005-01-14 00:59:00,0.70355,0.7036,0.70332,0.7036,76100001.0
2005-01-14 01:00:00,0.7036,0.70369,0.70338,0.70358,80600001.0
2005-01-14 01:01:00,0.70337,0.70368,0.70335,0.70368,60400000.0
2005-01-14 01:02:00,0.70355,0.7036,0.70344,0.7036,38399999.0
2005-01-14 01:03:00,0.70374,0.70379,0.7034,0.7034,60700000.0
2005-01-14 01:04:00,0.70335,0.7037,0.70335,0.7037,71499999.0
2005-01-14 01:05:00,0.70322,0.70359,0.70322,0.70336,57300001.0
2005-01-14 01:06:00,0.70326,0.70367,0.70326,0.70367,77500001.0
2005-01-14 01:07:00,0.70363,0.70364,0.70344,0.70364,64600000.0
2005-01-14 01:08:00,0.70342,0.70355,0.70342,0.70355,20600000.0
2005-01-14 01:09:00,0.70363,0.70363,0.70335,0.70358,117100000.0
2005-01-14 01:10:00,0.70357,0.70363,0.7033,0.70363,116799999.0
2005-01-14 01:11:00,0.70359,0.70363,0.70335,0.70341,103799999.0
2005-01-14 01:12:00,0.70345,0.70358,0.70341,0.70345,110800000.0
2005-01-14 01:13:00,0.70355,0.7037,0.70339,0.7037,148799998.0
2005-01-14 01:14:00,0.70352,0.70371,0.70348,0.70349,77600000.0
2005-01-14 01:15:00,0.7037,0.70379,0.70361,0.70379,76800001.0
2005-01-14 01:16:00,0.70374,0.70374,0.70358,0.70363,34100000.0
2005-01-14 01:17:00,0.70357,0.70361,0.70352,0.70352,86000000.0
2005-01-14 01:18:00,0.7036,0.7037,0.7035,0.7037,161700001.0
2005-01-14 01:19:00,0.70373,0.70415,0.70373,0.70388,46300000.0
2005-01-14 01:20:00,0.70363,0.7037,0.70348,0.7037,48699999.0
2005-01-14 01:21:00,0.70354,0.70378,0.70354,0.70378,71800001.0
2005-01-14 01:22:00,0.70364,0.70385,0.70359,0.70375,67499999.0
2005-01-14 01:23:00,0.70375,0.70396,0.70375,0.70391,68100000.0
2005-01-14 01:24:00,0.70399,0.70399,0.70369,0.70377,68700001.0
2005-01-14 01:25:00,0.70376,0.70376,0.70364,0.70364,21600000.0
2005-01-14 01:26:00,0.70383,0.70387,0.70373,0.70373,70199999.0
2005-01-14 01:27:00,0.7038,0.70417,0.7038,0.70415,101700001.0
2005-01-14 01:28:00,0.70408,0.70408,0.70363,0.70395,141199999.0
2005-01-14 01:29:00,0.70411,0.70415,0.70392,0.70392,88899999.0
2005-01-14 01:30:00,0.70399,0.70411,0.70362,0.70362,119600002.0
2005-01-14 01:31:00,0.7035,0.70367,0.7035,0.70367,84999999.0
2005-01-14 01:32:00,0.70362,0.70381,0.70362,0.70381,74700000.0
2005-01-14 01:33:00,0.70394,0.70415,0.70374,0.70398,119200000.0
2005-01-14 01:34:00,0.70385,0.70389,0.70363,0.70383,121299999.0
2005-01-14 01:35:00,0.70395,0.70395,0.70366,0.70366,127300003.0
2005-01-14 01:36:00,0.70378,0.70394,0.70352,0.70352,64500000.0
2005-01-14 01:37:00,0.70366,0.70392,0.70366,0.70392,71200000.0
2005-01-14 01:38:00,0.70395,0.70395,0.70366,0.70383,91599999.0
2005-01-14 01:39:00,0.70368,0.70374,0.70364,0.70369,61900000.0
2005-01-14 01:40:00,0.70366,0.70366,0.70329,0.70362,73700000.0
2005-01-14 01:41:00,0.7038,0.7038,0.7036,0.70369,69000000.0
2005-01-14 01:42:00,0.70378,0.70379,0.70363,0.70363,87600001.0
2005-01-14 01:43:00,0.70382,0.70382,0.7037,0.70377,75100000.0
2005-01-14 01:44:00,0.70382,0.70382,0.70365,0.70365,57400000.0
2005-01-14 01:45:00,0.7038,0.70383,0.70371,0.70378,92800000.0
2005-01-14 01:46:00,0.7039,0.70403,0.7038,0.70403,98700000.0
2005-01-14 01:47:00,0.704,0.704,0.70371,0.70383,129800000.0
2005-01-14 01:48:00,0.70402,0.70402,0.70376,0.70376,23300000.0
2005-01-14 01:49:00,0.70404,0.70404,0.70389,0.70392,113600000.0
2005-01-14 01:50:00,0.7041,0.7041,0.70381,0.70381,74199999.0
2005-01-14 01:51:00,0.70399,0.70399,0.70365,0.70365,24700000.0
2005-01-14 01:52:00,0.7036,0.70404,0.7036,0.70404,35000000.0
2005-01-14 01:53:00,0.70415,0.70415,0.704,0.7041,133100002.0
2005-01-14 01:54:00,0.70408,0.70414,0.70392,0.70406,52300001.0
2005-01-14 01:55:00,0.7041,0.7041,0.70375,0.70375,82600000.0
2005-01-14 01:56:00,0.70412,0.70412,0.70385,0.70385,85000000.0
2005-01-14 01:57:00,0.70394,0.70408,0.70394,0.704,105200001.0
2005-01-14 01:58:00,0.70402,0.70402,0.70382,0.70387,55900000.0
2005-01-14 01:59:00,0.70369,0.70382,0.70364,0.70367,88100000.0
2005-01-14 02:00:00,0.70385,0.70392,0.7038,0.70385,84199999.0
2005-01-14 02:01:00,0.70382,0.70389,0.70363,0.70363,103200000.0
2005-01-14 02:02:00,0.70335,0.70373,0.70335,0.7035,101400000.0
2005-01-14 02:03:00,0.7033,0.70364,0.7033,0.70344,151900000.0
2005-01-14 02:04:00,0.70349,0.70383,0.70349,0.70383,64000000.0
2005-01-14 02:05:00,0.7037,0.70376,0.70366,0.70369,79599999.0
2005-01-14 02:06:00,0.70362,0.70389,0.70362,0.70371,64500000.0
2005-01-14 02:07:00,0.70365,0.70396,0.70365,0.70396,33300000.0
2005-01-14 02:08:00,0.70393,0.704,0.70362,0.70362,69699999.0
2005-01-14 02:09:00,0.704,0.704,0.70358,0.70358,103800002.0
2005-01-14 02:10:00,0.70392,0.70405,0.70384,0.70384,73700002.0
2005-01-14 02:11:00,0.70377,0.70381,0.70366,0.70366,66299999.0
2005-01-14 02:12:00,0.70357,0.70383,0.70357,0.70357,124000001.0
2005-01-14 02:13:00,0.70343,0.70365,0.70339,0.70364,54800000.0
2005-01-14 02:14:00,0.70381,0.70391,0.70373,0.70373,116299999.0
2005-01-14 02:15:00,0.70358,0.70369,0.70348,0.70363,94300001.0
2005-01-14 02:16:00,0.70347,0.70372,0.70342,0.70372,110199998.0
2005-01-14 02:17:00,0.70351,0.70356,0.70342,0.70342,39600000.0
2005-01-14 02:18:00,0.70302,0.70358,0.70302,0.70358,88599999.0
2005-01-14 02:19:00,0.70352,0.70369,0.70347,0.70349,105200001.0
2005-01-14 02:20:00,0.70346,0.70365,0.70333,0.70365,94100001.0
2005-01-14 02:21:00,0.70342,0.70342,0.70328,0.70335,71399999.0
2005-01-14 02:22:00,0.70338,0.70339,0.70325,0.70328,114800000.0
2005-01-14 02:23:00,0.70319,0.70341,0.70319,0.70324,114400000.0
2005-01-14 02:24:00,0.70352,0.70352,0.70324,0.70337,115400000.0
2005-01-14 02:25:00,0.7035,0.7035,0.70316,0.70326,178600002.0
2005-01-14 02:26:00,0.70336,0.70354,0.70321,0.70321,102200004.0
2005-01-14 02:27:00,0.70337,0.70342,0.7032,0.70332,88999998.0
2005-01-14 02:28:00,0.70353,0.70353,0.7034,0.7034,50900000.0
2005-01-14 02:29:00,0.70331,0.70344,0.70322,0.70334,77100000.0
2005-01-14 02:30:00,0.7035,0.70372,0.7035,0.70368,62700000.0
2005-01-14 02:31:00,0.70338,0.70342,0.70325,0.70342,143700004.0
2005-01-14 02:32:00,0.70314,0.70351,0.70314,0.70347,73300000.0
2005-01-14 02:33:00,0.7035,0.70366,0.70333,0.70333,96800003.0
2005-01-14 02:34:00,0.70331,0.70352,0.70329,0.70352,93300000.0
2005-01-14 02:35:00,0.70349,0.70349,0.70329,0.70329,101000000.0
2005-01-14 02:36:00,0.7033,0.70365,0.70326,0.7035,121199999.0
2005-01-14 02:37:00,0.7034,0.70358,0.70331,0.70358,59799999.0
2005-01-14 02:38:00,0.70361,0.70361,0.70336,0.70354,29000000.0
2005-01-14 02:39:00,0.70361,0.70375,0.70347,0.70352,111900001.0
2005-01-14 02:40:00,0.70358,0.7039,0.7034,0.70383,109300000.0
2005-01-14 02:41:00,0.70381,0.70381,0.70363,0.70365,90700001.0
2005-01-14 02:42:00,0.70343,0.70372,0.70341,0.70355,109599998.0
2005-01-14 02:43:00,0.70357,0.70368,0.70351,0.7036,85300000.0
2005-01-14 02:44:00,0.70327,0.70364,0.70318,0.70364,75000000.0
2005-01-14 02:45:00,0.70338,0.70361,0.70337,0.7036,152400000.0
2005-01-14 02:46:00,0.70352,0.70371,0.70352,0.70368,86800001.0
2005-01-14 02:47:00,0.70356,0.70375,0.70346,0.70366,164599999.0
2005-01-14 02:48:00,0.70372,0.70375,0.70366,0.70375,91600001.0
2005-01-14 02:49:00,0.70369,0.70369,0.70351,0.70358,47700000.0
2005-01-14 02:50:00,0.70372,0.70376,0.70362,0.70362,65199999.0
2005-01-14 02:51:00,0.70348,0.7036,0.70331,0.70351,161899998.0
2005-01-14 02:52:00,0.70345,0.70345,0.70312,0.70312,138200000.0
2005-01-14 02:53:00,0.70329,0.70364,0.70329,0.70339,75500000.0
2005-01-14 02:54:00,0.7037,0.70375,0.7037,0.70375,43000000.0
2005-01-14 02:55:00,0.7032,0.7032,0.70277,0.70296,84100000.0
2005-01-14 02:56:00,0.70334,0.70339,0.70304,0.70304,95000001.0
2005-01-14 02:57:00,0.70294,0.70313,0.70293,0.70293,77699999.0
2005-01-14 02:58:00,0.70298,0.70334,0.70298,0.70322,102899999.0
2005-01-14 02:59:00,0.70323,0.70346,0.7032,0.7032,79800000.0
2005-01-14 03:00:00,0.70307,0.70336,0.70307,0.70332,56600000.0
2005-01-14 03:01:00,0.70333,0.70357,0.70333,0.7034,60800000.0
2005-01-14 03:02:00,0.70297,0.70328,0.70279,0.70328,73200000.0
2005-01-14 03:03:00,0.70321,0.70321,0.70301,0.70301,147599997.0
2005-01-14 03:04:00,0.70317,0.70321,0.70257,0.70295,91600000.0
2005-01-14 03:05:00,0.703,0.70304,0.70283,0.70283,79800000.0
2005-01-14 03:06:00,0.70254,0.70267,0.7025,0.7025,74399999.0
2005-01-14 03:07:00,0.70222,0.70246,0.70211,0.7024,188400000.0
2005-01-14 03:08:00,0.70218,0.70231,0.70199,0.70214,106200001.0
2005-01-14 03:09:00,0.70203,0.70214,0.70195,0.70214,87700000.0
2005-01-14 03:10:00,0.70216,0.70239,0.70216,0.70219,56800000.0
2005-01-14 03:11:00,0.70211,0.70224,0.70206,0.70219,173799998.0
2005-01-14 03:12:00,0.70246,0.70246,0.70209,0.70237,97600001.0
2005-01-14 03:13:00,0.70236,0.7024,0.70219,0.70223,121999997.0
2005-01-14 03:14:00,0.70238,0.7024,0.70223,0.7024,82100000.0
2005-01-14 03:15:00,0.70243,0.70251,0.70242,0.70244,87599999.0
2005-01-14 03:16:00,0.70242,0.70246,0.70234,0.70234,72900000.0
2005-01-14 03:17:00,0.70232,0.70262,0.70232,0.70247,90199999.0
2005-01-14 03:18:00,0.70233,0.70242,0.7023,0.70237,72800001.0
2005-01-14 03:19:00,0.70233,0.70262,0.70223,0.70253,121600003.0
2005-01-14 03:20:00,0.70256,0.70257,0.70237,0.70257,153899999.0
2005-01-14 03:21:00,0.70249,0.70249,0.70228,0.70237,116400000.0
2005-01-14 03:22:00,0.70228,0.70253,0.70225,0.70225,112599998.0
2005-01-14 03:23:00,0.70228,0.70247,0.70228,0.70234,59199999.0
2005-01-14 03:24:00,0.70231,0.70238,0.70231,0.70237,56700000.0
2005-01-14 03:25:00,0.70252,0.7026,0.70236,0.70236,32800000.0
2005-01-14 03:26:00,0.70223,0.70233,0.70222,0.70226,68800001.0
2005-01-14 03:27:00,0.70225,0.70229,0.70212,0.70229,39600000.0
2005-01-14 03:28:00,0.70207,0.70252,0.70207,0.70248,88500000.0
2005-01-14 03:29:00,0.70218,0.70243,0.70218,0.70238,55000000.0
2005-01-14 03:30:00,0.7026,0.7026,0.7023,0.7023,111800001.0
2005-01-14 03:31:00,0.70237,0.70262,0.70223,0.70262,58700000.0
2005-01-14 03:32:00,0.70262,0.70262,0.7024,0.7024,53400000.0
2005-01-14 03:33:00,0.70265,0.70265,0.70255,0.70255,49500000.0
2005-01-14 03:34:00,0.70247,0.70247,0.70233,0.70241,81499999.0
2005-01-14 03:35:00,0.70264,0.70264,0.7023,0.70255,72200000.0
2005-01-14 03:36:00,0.70248,0.70252,0.70248,0.7025,65200000.0
2005-01-14 03:37:00,0.70258,0.70258,0.70207,0.70207,77000000.0
2005-01-14 03:38:00,0.70188,0.70223,0.70188,0.70223,91700000.0
2005-01-14 03:39:00,0.70219,0.70219,0.70185,0.70208,61600000.0
2005-01-14 03:40:00,0.70209,0.70209,0.70201,0.70206,57400000.0
2005-01-14 03:41:00,0.702,0.70207,0.70181,0.702,88399999.0
2005-01-14 03:42:00,0.70206,0.70216,0.70198,0.70203,105800000.0
2005-01-14 03:43:00,0.7019,0.70201,0.70162,0.7019,103600000.0
2005-01-14 03:44:00,0.70212,0.7022,0.70178,0.70187,124100000.0
2005-01-14 03:45:00,0.70176,0.70186,0.70168,0.70186,71600000.0
2005-01-14 03:46:00,0.70177,0.70186,0.70161,0.70181,68400000.0
2005-01-14 03:47:00,0.70182,0.70189,0.70151,0.70158,68400000.0
2005-01-14 03:48:00,0.70168,0.70168,0.7014,0.70161,142800001.0
2005-01-14 03:49:00,0.70166,0.70172,0.70147,0.70159,89300000.0
2005-01-14 03:50:00,0.70159,0.70164,0.70135,0.70144,75599999.0
2005-01-14 03:51:00,0.70143,0.70157,0.70138,0.7015,105000000.0
2005-01-14 03:52:00,0.70162,0.7017,0.70154,0.70154,48300000.0
2005-01-14 03:53:00,0.70136,0.70174,0.70136,0.70154,106300001.0
2005-01-14 03:54:00,0.70132,0.70176,0.7013,0.70176,55200000.0
2005-01-14 03:55:00,0.70143,0.70163,0.7013,0.70145,74000000.0
2005-01-14 03:56:00,0.70141,0.70153,0.70133,0.70138,111299999.0
2005-01-14 03:57:00,0.70156,0.70168,0.70148,0.70168,96800000.0
2005-01-14 03:58:00,0.70153,0.70154,0.7014,0.70149,101000001.0
2005-01-14 03:59:00,0.70156,0.70177,0.70156,0.70161,53299999.0
2005-01-14 04:00:00,0.70178,0.70179,0.7017,0.7017,90100001.0
2005-01-14 04:01:00,0.70187,0.70187,0.70158,0.70178,98800002.0
2005-01-14 04:02:00,0.7017,0.7017,0.7014,0.70153,74700000.0
2005-01-14 04:03:00,0.70157,0.70161,0.7011,0.7011,188700000.0
2005-01-14 04:04:00,0.70123,0.70123,0.70107,0.70116,81300001.0
2005-01-14 04:05:00,0.70109,0.70126,0.701,0.701,65900000.0
2005-01-14 04:06:00,0.70116,0.70116,0.70078,0.70091,92900000.0
2005-01-14 04:07:00,0.70118,0.70118,0.7009,0.70095,118399999.0
2005-01-14 04:08:00,0.70126,0.70126,0.70109,0.70109,94799999.0
2005-01-14 04:09:00,0.70111,0.70111,0.70104,0.70104,19100000.0
2005-01-14 04:10:00,0.70082,0.70091,0.7008,0.7008,96700000.0
2005-01-14 04:11:00,0.70083,0.70103,0.70075,0.70094,119899998.0
2005-01-14 04:12:00,0.70109,0.70116,0.70094,0.70116,97899999.0
2005-01-14 04:13:00,0.70095,0.70095,0.70066,0.70066,81200001.0
2005-01-14 04:14:00,0.70096,0.70096,0.7006,0.7006,162300000.0
2005-01-14 04:15:00,0.70078,0.70105,0.70068,0.70105,118500002.0
2005-01-14 04:16:00,0.70083,0.7011,0.70076,0.7011,105900001.0
2005-01-14 04:17:00,0.70115,0.70161,0.70115,0.70158,88200001.0
2005-01-14 04:18:00,0.701,0.70121,0.70094,0.70106,115100002.0
2005-01-14 04:19:00,0.70093,0.70094,0.7008,0.70094,42200000.0
2005-01-14 04:20:00,0.7007,0.70083,0.70058,0.70058,71499999.0
2005-01-14 04:21:00,0.70069,0.70069,0.70041,0.70051,137200000.0
2005-01-14 04:22:00,0.70046,0.70064,0.70046,0.70061,112600001.0
2005-01-14 04:23:00,0.70065,0.70072,0.70055,0.70071,104700001.0
2005-01-14 04:24:00,0.70064,0.70077,0.7004,0.7004,88899999.0
2005-01-14 04:25:00,0.70103,0.70103,0.70072,0.70076,149699997.0
2005-01-14 04:26:00,0.70073,0.70086,0.70066,0.70074,144400000.0
2005-01-14 04:27:00,0.70099,0.70121,0.70085,0.70121,84599999.0
2005-01-14 04:28:00,0.70101,0.70101,0.70075,0.70097,88500000.0
2005-01-14 04:29:00,0.70097,0.70097,0.70078,0.70085,81699999.0
2005-01-14 04:30:00,0.70084,0.70099,0.70069,0.70069,55200000.0
2005-01-14 04:31:00,0.70088,0.70095,0.70081,0.70083,102199997.0
2005-01-14 04:32:00,0.70099,0.70117,0.70096,0.70117,79699999.0
2005-01-14 04:33:00,0.70095,0.70106,0.70069,0.70071,111600001.0
2005-01-14 04:34:00,0.70073,0.70088,0.70066,0.70084,141700000.0
2005-01-14 04:35:00,0.70079,0.70095,0.70079,0.70095,116900000.0
2005-01-14 04:36:00,0.70083,0.70117,0.70077,0.7011,125100001.0
2005-01-14 04:37:00,0.70097,0.70108,0.70084,0.70084,91900001.0
2005-01-14 04:38:00,0.70087,0.70101,0.70073,0.70086,95400000.0
2005-01-14 04:39:00,0.70071,0.70089,0.70071,0.70084,92300000.0
2005-01-14 04:40:00,0.70076,0.70078,0.70054,0.70054,47200000.0
2005-01-14 04:41:00,0.70087,0.70097,0.70071,0.7009,141400001.0
2005-01-14 04:42:00,0.70107,0.70108,0.70055,0.70091,102000001.0
2005-01-14 04:43:00,0.70082,0.70101,0.70072,0.70083,139900000.0
2005-01-14 04:44:00,0.70073,0.7011,0.70069,0.70071,104400000.0
2005-01-14 04:45:00,0.70059,0.70069,0.70035,0.7005,85200000.0
2005-01-14 04:46:00,0.70045,0.70045,0.70001,0.70036,124499999.0
2005-01-14 04:47:00,0.7006,0.7007,0.70049,0.70065,150399999.0
2005-01-14 04:48:00,0.70039,0.70047,0.70021,0.70039,96699999.0
2005-01-14 04:49:00,0.70037,0.70046,0.70015,0.70015,77700000.0
2005-01-14 04:50:00,0.70002,0.70006,0.69969,0.69969,70200000.0
2005-01-14 04:51:00,0.70013,0.70013,0.69983,0.69983,75600000.0
2005-01-14 04:52:00,0.70002,0.70002,0.69972,0.69978,120900000.0
2005-01-14 04:53:00,0.69975,0.70005,0.69963,0.70005,113900000.0
2005-01-14 04:54:00,0.69987,0.70035,0.69987,0.70035,75700000.0
2005-01-14 04:55:00,0.7005,0.70077,0.7005,0.70072,91299998.0
2005-01-14 04:56:00,0.70059,0.70062,0.70042,0.70053,96400000.0
2005-01-14 04:57:00,0.70066,0.70069,0.70044,0.70058,114699999.0
2005-01-14 04:58:00,0.70049,0.70069,0.70049,0.70068,92500002.0
2005-01-14 04:59:00,0.70089,0.70094,0.70073,0.70083,143999998.0
2005-01-14 05:00:00,0.7007,0.70085,0.7007,0.70085,55800000.0
2005-01-14 05:01:00,0.70059,0.70103,0.70053,0.70103,74800000.0
2005-01-14 05:02:00,0.70108,0.70108,0.70055,0.70079,63200000.0
2005-01-14 05:03:00,0.7009,0.70095,0.70051,0.70059,83600001.0
2005-01-14 05:04:00,0.70068,0.70068,0.7003,0.7005,153899999.0
2005-01-14 05:05:00,0.70082,0.70098,0.70066,0.70081,45500000.0
2005-01-14 05:06:00,0.70109,0.70117,0.70065,0.70083,191499996.0
2005-01-14 05:07:00,0.70098,0.70106,0.70074,0.70074,88700001.0
2005-01-14 05:08:00,0.70069,0.70097,0.70051,0.70076,117900000.0
2005-01-14 05:09:00,0.70043,0.70085,0.70031,0.70085,109100000.0
2005-01-14 05:10:00,0.7007,0.70076,0.70054,0.70072,89299999.0
2005-01-14 05:11:00,0.70075,0.70075,0.70007,0.70007,122299998.0
2005-01-14 05:12:00,0.70045,0.70061,0.70035,0.7004,108299998.0
2005-01-14 05:13:00,0.70025,0.70043,0.70019,0.70043,125699996.0
2005-01-14 05:14:00,0.70047,0.70059,0.70011,0.70011,61500000.0
2005-01-14 05:15:00,0.69983,0.7006,0.69983,0.70038,78400000.0
2005-01-14 05:16:00,0.70078,0.70078,0.70029,0.70029,74200000.0
2005-01-14 05:17:00,0.7008,0.7008,0.70038,0.70043,58900000.0
2005-01-14 05:18:00,0.70041,0.70049,0.70014,0.70024,79899998.0
2005-01-14 05:19:00,0.70039,0.70058,0.70035,0.70054,99400000.0
2005-01-14 05:20:00,0.70053,0.70055,0.70041,0.70042,92300000.0
2005-01-14 05:21:00,0.70039,0.7006,0.70022,0.70036,98700000.0
2005-01-14 05:22:00,0.70047,0.70047,0.70029,0.7004,50900000.0
2005-01-14 05:23:00,0.70061,0.70061,0.70033,0.70033,79399999.0
2005-01-14 05:24:00,0.70041,0.70042,0.69983,0.69983,131599999.0
2005-01-14 05:25:00,0.70003,0.70059,0.70003,0.70059,140399998.0
2005-01-14 05:26:00,0.70035,0.70035,0.70018,0.70018,100100000.0
2005-01-14 05:27:00,0.70012,0.70036,0.70003,0.70026,181700004.0
2005-01-14 05:28:00,0.70029,0.70038,0.70011,0.70027,96900001.0
2005-01-14 05:29:00,0.69998,0.70043,0.69991,0.70043,61400000.0
2005-01-14 05:30:00,0.70037,0.70037,0.69979,0.69987,94500000.0
2005-01-14 05:31:00,0.69992,0.69995,0.69973,0.69995,75700002.0
2005-01-14 05:32:00,0.70003,0.70007,0.69993,0.69995,93400000.0
2005-01-14 05:33:00,0.70019,0.70019,0.69982,0.7,89800001.0
2005-01-14 05:34:00,0.70004,0.70013,0.69996,0.69998,132199999.0
2005-01-14 05:35:00,0.69991,0.69998,0.69991,0.69996,113500002.0
2005-01-14 05:36:00,0.70003,0.70003,0.69969,0.69997,63800000.0
2005-01-14 05:37:00,0.6998,0.6998,0.69951,0.69956,79100001.0
2005-01-14 05:38:00,0.69965,0.69975,0.69954,0.6997,74200000.0
2005-01-14 05:39:00,0.69975,0.70004,0.69975,0.69997,53200000.0
2005-01-14 05:40:00,0.69989,0.69989,0.69952,0.69976,111699999.0
2005-01-14 05:41:00,0.70007,0.70007,0.69982,0.7,65500000.0
2005-01-14 05:42:00,0.70023,0.70026,0.70011,0.70026,98100001.0
2005-01-14 05:43:00,0.70017,0.70024,0.70012,0.70012,42700000.0
2005-01-14 05:44:00,0.70001,0.70012,0.69998,0.70003,98000000.0
2005-01-14 05:45:00,0.70006,0.70032,0.70002,0.70032,88300001.0
2005-01-14 05:46:00,0.70009,0.70038,0.70006,0.70038,130400001.0
2005-01-14 05:47:00,0.69995,0.69995,0.69958,0.69958,94900000.0
2005-01-14 05:48:00,0.69986,0.69986,0.69961,0.69969,55000001.0
2005-01-14 05:49:00,0.69994,0.70007,0.69985,0.69986,89400000.0
2005-01-14 05:50:00,0.69985,0.70015,0.69971,0.70015,81099999.0
2005-01-14 05:51:00,0.69979,0.70004,0.69969,0.69993,64500000.0
2005-01-14 05:52:00,0.69998,0.69999,0.69954,0.69977,197100001.0
2005-01-14 05:53:00,0.6998,0.69991,0.69963,0.69963,99699999.0
2005-01-14 05:54:00,0.69992,0.70007,0.69988,0.69996,58799999.0
2005-01-14 05:55:00,0.69987,0.69987,0.69975,0.69987,104700001.0
2005-01-14 05:56:00,0.69994,0.69994,0.69974,0.69976,118799999.0
2005-01-14 05:57:00,0.69969,0.69988,0.69969,0.69976,94500000.0
2005-01-14 05:58:00,0.69966,0.69982,0.69962,0.69972,118100001.0
2005-01-14 05:59:00,0.69985,0.69992,0.69977,0.69985,82000000.0
2005-01-14 06:00:00,0.69973,0.70004,0.69973,0.70004,25500000.0
2005-01-14 06:01:00,0.69992,0.70004,0.69986,0.69986,48400000.0
2005-01-14 06:02:00,0.69999,0.69999,0.69966,0.69973,67600000.0
2005-01-14 06:03:00,0.69991,0.69991,0.6997,0.6997,35099999.0
2005-01-14 06:04:00,0.69969,0.69978,0.69969,0.69969,62400000.0
2005-01-14 06:05:00,0.69983,0.70011,0.69983,0.70011,137899999.0
2005-01-14 06:06:00,0.69993,0.69994,0.69965,0.69971,132000000.0
2005-01-14 06:07:00,0.69995,0.69995,0.69937,0.69937,122700003.0
2005-01-14 06:08:00,0.69967,0.69974,0.69952,0.69952,77099999.0
2005-01-14 06:09:00,0.69946,0.69977,0.69946,0.69977,105900000.0
2005-01-14 06:10:00,0.69969,0.69978,0.69956,0.69977,75899999.0
2005-01-14 06:11:00,0.69958,0.69974,0.69958,0.69974,27900000.0
2005-01-14 06:12:00,0.69974,0.69974,0.69956,0.69973,90700002.0
2005-01-14 06:13:00,0.6994,0.69986,0.6994,0.69986,49100000.0
2005-01-14 06:14:00,0.69973,0.69986,0.69961,0.69985,83600000.0
2005-01-14 06:15:00,0.69981,0.69993,0.69978,0.69993,51799999.0
2005-01-14 06:16:00,0.69985,0.70002,0.69954,0.70002,95999998.0
2005-01-14 06:17:00,0.69993,0.70006,0.69981,0.69993,135500003.0
2005-01-14 06:18:00,0.69974,0.70004,0.69974,0.69998,98800001.0
2005-01-14 06:19:00,0.69995,0.69995,0.69992,0.69992,19100000.0
2005-01-14 06:20:00,0.6999,0.69997,0.69977,0.69979,58600000.0
2005-01-14 06:21:00,0.69973,0.69988,0.69971,0.69975,133299998.0
2005-01-14 06:22:00,0.69973,0.69986,0.69959,0.69986,64799999.0
2005-01-14 06:23:00,0.69991,0.69994,0.69961,0.69994,63400001.0
2005-01-14 06:24:00,0.69979,0.69979,0.69943,0.6996,69899999.0
2005-01-14 06:25:00,0.69958,0.6996,0.69947,0.69947,101200000.0
2005-01-14 06:26:00,0.69972,0.69975,0.69963,0.69975,58300000.0
2005-01-14 06:27:00,0.69947,0.69976,0.69947,0.6996,120200000.0
2005-01-14 06:28:00,0.69971,0.69971,0.69959,0.69965,79299999.0
2005-01-14 06:29:00,0.69971,0.69971,0.69941,0.69941,94700001.0
2005-01-14 06:30:00,0.69977,0.69977,0.69946,0.69955,101699999.0
2005-01-14 06:31:00,0.6995,0.69961,0.69926,0.69926,142200000.0
2005-01-14 06:32:00,0.69926,0.69938,0.69917,0.69935,105800002.0
2005-01-14 06:33:00,0.69916,0.69922,0.69907,0.69922,78100000.0
2005-01-14 06:34:00,0.69895,0.69895,0.69833,0.69837,70200000.0
2005-01-14 06:35:00,0.69858,0.69887,0.69849,0.69868,103899999.0
2005-01-14 06:36:00,0.69851,0.69894,0.69846,0.69894,155800002.0
2005-01-14 06:37:00,0.69848,0.69848,0.69752,0.69759,34900000.0
2005-01-14 06:38:00,0.69769,0.69801,0.69768,0.69794,153200002.0
2005-01-14 06:39:00,0.6978,0.69826,0.6978,0.6981,176800000.0
2005-01-14 06:40:00,0.69822,0.69835,0.69797,0.69802,90800000.0
2005-01-14 06:41:00,0.69831,0.69852,0.6982,0.69834,69600000.0
2005-01-14 06:42:00,0.69826,0.69845,0.69825,0.69825,30900000.0
2005-01-14 06:43:00,0.69845,0.69846,0.69833,0.69833,87900001.0
2005-01-14 06:44:00,0.69826,0.69861,0.69774,0.69774,126799999.0
2005-01-14 06:45:00,0.69815,0.69815,0.69756,0.69763,40600000.0
2005-01-14 06:46:00,0.69771,0.69863,0.69765,0.69863,147400002.0
2005-01-14 06:47:00,0.69829,0.69903,0.69829,0.69869,133700000.0
2005-01-14 06:48:00,0.69878,0.69925,0.69872,0.69915,98799997.0
2005-01-14 06:49:00,0.69915,0.6994,0.69915,0.69934,56500000.0
2005-01-14 06:50:00,0.69948,0.69948,0.69909,0.69909,48700000.0
2005-01-14 06:51:00,0.69913,0.69913,0.699,0.69903,163500002.0
2005-01-14 06:52:00,0.69873,0.69927,0.69873,0.69927,171900001.0
2005-01-14 06:53:00,0.69918,0.69918,0.69892,0.69914,69300001.0
2005-01-14 06:54:00,0.69912,0.69934,0.69912,0.69923,108800000.0
2005-01-14 06:55:00,0.69908,0.69916,0.69898,0.69907,83700001.0
2005-01-14 06:56:00,0.69901,0.69908,0.69886,0.6989,123000000.0
2005-01-14 06:57:00,0.69905,0.69923,0.69903,0.69919,28300000.0
2005-01-14 06:58:00,0.6988,0.69913,0.69869,0.69906,73200000.0
2005-01-14 06:59:00,0.69904,0.69924,0.69904,0.69924,75000000.0
2005-01-14 07:00:00,0.69914,0.69914,0.69893,0.69907,71600000.0
2005-01-14 07:01:00,0.69897,0.69925,0.69897,0.69925,81200000.0
2005-01-14 07:02:00,0.69925,0.69925,0.69885,0.69899,182700003.0
2005-01-14 07:03:00,0.699,0.69922,0.69888,0.6992,42000000.0
2005-01-14 07:04:00,0.6992,0.6992,0.69897,0.69909,90100000.0
2005-01-14 07:05:00,0.69907,0.69919,0.69894,0.69919,125399999.0
2005-01-14 07:06:00,0.69931,0.6994,0.69909,0.69937,124399998.0
2005-01-14 07:07:00,0.69935,0.69935,0.69914,0.6992,122800001.0
2005-01-14 07:08:00,0.69933,0.69935,0.69898,0.69922,148200000.0
2005-01-14 07:09:00,0.69893,0.69966,0.69893,0.69958,115900001.0
2005-01-14 07:10:00,0.69945,0.69961,0.69939,0.69961,88500000.0
2005-01-14 07:11:00,0.69912,0.69957,0.69912,0.69957,41400000.0
2005-01-14 07:12:00,0.69953,0.69953,0.69939,0.69949,84199999.0
2005-01-14 07:13:00,0.69955,0.69955,0.69937,0.69938,86100000.0
2005-01-14 07:14:00,0.69914,0.69952,0.69893,0.69952,165500001.0
2005-01-14 07:15:00,0.69932,0.69948,0.69891,0.69948,54600000.0
2005-01-14 07:16:00,0.69922,0.69932,0.69902,0.69929,75200000.0
2005-01-14 07:17:00,0.6991,0.6991,0.69879,0.69891,79000001.0
2005-01-14 07:18:00,0.69887,0.69904,0.69865,0.6987,147399998.0
2005-01-14 07:19:00,0.69863,0.6988,0.69843,0.69872,115600000.0
2005-01-14 07:20:00,0.69883,0.69892,0.69874,0.69892,61499999.0
2005-01-14 07:21:00,0.69895,0.69902,0.6988,0.69895,134099997.0
2005-01-14 07:22:00,0.69884,0.69922,0.69884,0.69922,35200000.0
2005-01-14 07:23:00,0.69903,0.69922,0.69892,0.69902,122299999.0
2005-01-14 07:24:00,0.69874,0.69874,0.69846,0.69862,44500000.0
2005-01-14 07:25:00,0.69918,0.69934,0.69905,0.6992,83300000.0
2005-01-14 07:26:00,0.69939,0.69957,0.69929,0.69936,106200000.0
2005-01-14 07:27:00,0.69937,0.69941,0.69937,0.69938,71300000.0
2005-01-14 07:28:00,0.6992,0.69925,0.69895,0.69897,61899999.0
2005-01-14 07:29:00,0.69914,0.6995,0.69902,0.69914,155200003.0
2005-01-14 07:30:00,0.69926,0.69956,0.69925,0.6995,117000000.0
2005-01-14 07:31:00,0.69948,0.69957,0.69925,0.69937,98200000.0
2005-01-14 07:32:00,0.69954,0.69961,0.69936,0.69936,89400002.0
2005-01-14 07:33:00,0.69955,0.69955,0.69938,0.69947,77199999.0
2005-01-14 07:34:00,0.6996,0.69962,0.69932,0.69958,78000001.0
2005-01-14 07:35:00,0.69952,0.69971,0.69942,0.69942,64500001.0
2005-01-14 07:36:00,0.69947,0.69978,0.69947,0.69978,95000000.0
2005-01-14 07:37:00,0.69971,0.69973,0.69955,0.69972,116400000.0
2005-01-14 07:38:00,0.69991,0.69991,0.69959,0.69959,121600001.0
2005-01-14 07:39:00,0.69954,0.6999,0.69954,0.6999,90000001.0
2005-01-14 07:40:00,0.69991,0.70001,0.69979,0.70001,145099998.0
2005-01-14 07:41:00,0.69993,0.69993,0.69972,0.69975,56100001.0
2005-01-14 07:42:00,0.69963,0.69975,0.6995,0.69975,147500001.0
2005-01-14 07:43:00,0.69962,0.69979,0.69947,0.69961,127800001.0
2005-01-14 07:44:00,0.69971,0.69971,0.69952,0.69958,70900000.0
2005-01-14 07:45:00,0.69962,0.69973,0.69937,0.69937,146600000.0
2005-01-14 07:46:00,0.69937,0.6994,0.6991,0.69922,97700000.0
2005-01-14 07:47:00,0.69911,0.69914,0.69896,0.69914,80499999.0
2005-01-14 07:48:00,0.6991,0.69918,0.69883,0.69906,131700000.0
2005-01-14 07:49:00,0.69902,0.69923,0.69902,0.69902,119600000.0
2005-01-14 07:50:00,0.69922,0.69925,0.69902,0.69906,62999999.0
2005-01-14 07:51:00,0.69898,0.69899,0.69877,0.69891,158299998.0
2005-01-14 07:52:00,0.69879,0.69902,0.69868,0.69902,100500000.0
2005-01-14 07:53:00,0.69889,0.6989,0.69868,0.69887,77100000.0
2005-01-14 07:54:00,0.699,0.69909,0.6988,0.69888,120600000.0
2005-01-14 07:55:00,0.6991,0.6991,0.69881,0.69882,67900000.0
2005-01-14 07:56:00,0.69873,0.69899,0.69873,0.69899,57499999.0
2005-01-14 07:57:00,0.69881,0.699,0.69876,0.69891,57000000.0
2005-01-14 07:58:00,0.69878,0.69908,0.69878,0.69901,80300000.0
2005-01-14 07:59:00,0.69914,0.69914,0.6988,0.6988,73500000.0
2005-01-14 08:00:00,0.69854,0.69899,0.69854,0.69874,102599998.0
2005-01-14 08:01:00,0.69904,0.69925,0.69892,0.69919,120099999.0
2005-01-14 08:02:00,0.69917,0.69917,0.69875,0.6989,63800000.0
2005-01-14 08:03:00,0.69884,0.69893,0.69871,0.69879,69000000.0
2005-01-14 08:04:00,0.6986,0.6986,0.6983,0.69848,67700001.0
2005-01-14 08:05:00,0.69859,0.69859,0.69835,0.69846,90000000.0
2005-01-14 08:06:00,0.69883,0.69883,0.69821,0.69863,87900000.0
2005-01-14 08:07:00,0.69836,0.69851,0.69831,0.69835,102499999.0
2005-01-14 08:08:00,0.69816,0.69836,0.69816,0.69835,109899999.0
2005-01-14 08:09:00,0.6982,0.69842,0.69811,0.69842,109199999.0
2005-01-14 08:10:00,0.69837,0.69852,0.69826,0.69826,54000000.0
2005-01-14 08:11:00,0.6983,0.6985,0.69827,0.69828,80100000.0
2005-01-14 08:12:00,0.69809,0.69809,0.69788,0.69795,86400000.0
2005-01-14 08:13:00,0.69795,0.69795,0.69777,0.69777,85399999.0
2005-01-14 08:14:00,0.69781,0.69781,0.69762,0.69762,120399999.0
2005-01-14 08:15:00,0.69752,0.69789,0.69752,0.69789,45400001.0
2005-01-14 08:16:00,0.69788,0.69796,0.6978,0.69785,221600002.0
2005-01-14 08:17:00,0.69791,0.69847,0.69791,0.69847,165399998.0
2005-01-14 08:18:00,0.69854,0.69878,0.69834,0.69837,50600000.0
2005-01-14 08:19:00,0.69844,0.69907,0.69834,0.69907,81799999.0
2005-01-14 08:20:00,0.69915,0.69915,0.69866,0.69866,110799999.0
2005-01-14 08:21:00,0.6984,0.69876,0.69832,0.69859,134400001.0
2005-01-14 08:22:00,0.69843,0.69894,0.6983,0.69868,94099999.0
2005-01-14 08:23:00,0.69865,0.6987,0.69839,0.69839,87699999.0
2005-01-14 08:24:00,0.69837,0.69846,0.69814,0.69846,58700000.0
2005-01-14 08:25:00,0.69871,0.69917,0.69871,0.69893,71599999.0
2005-01-14 08:26:00,0.6987,0.69912,0.69852,0.69912,46299999.0
2005-01-14 08:27:00,0.69916,0.69922,0.69884,0.69895,131299999.0
2005-01-14 08:28:00,0.69828,0.69918,0.69824,0.69918,134499999.0
2005-01-14 08:29:00,0.69904,0.69904,0.69869,0.69889,76699999.0
2005-01-14 08:30:00,0.69855,0.69889,0.69855,0.69875,111699999.0
2005-01-14 08:31:00,0.6992,0.6992,0.69844,0.69893,130899999.0
2005-01-14 08:32:00,0.69872,0.69907,0.69872,0.69907,72200000.0
2005-01-14 08:33:00,0.69859,0.6989,0.69859,0.69868,64900000.0
2005-01-14 08:34:00,0.69862,0.69865,0.69837,0.69848,76799998.0
2005-01-14 08:35:00,0.69846,0.69902,0.69846,0.69901,32300000.0
2005-01-14 08:36:00,0.6986,0.69894,0.6986,0.69877,57400000.0
2005-01-14 08:37:00,0.69925,0.69933,0.69908,0.6993,115999998.0
2005-01-14 08:38:00,0.69922,0.69953,0.69918,0.69953,73500000.0
2005-01-14 08:39:00,0.69955,0.69965,0.69945,0.69965,104799999.0
2005-01-14 08:40:00,0.69953,0.6997,0.69947,0.69962,91100001.0
2005-01-14 08:41:00,0.6998,0.69981,0.69962,0.69962,183700000.0
2005-01-14 08:42:00,0.69984,0.70024,0.69979,0.69979,63100000.0
2005-01-14 08:43:00,0.69986,0.70001,0.69969,0.69982,107299999.0
2005-01-14 08:44:00,0.70009,0.70009,0.69903,0.69903,102000002.0
2005-01-14 08:45:00,0.69968,0.6998,0.69957,0.69961,108599999.0
2005-01-14 08:46:00,0.69928,0.69958,0.69917,0.6995,174000002.0
2005-01-14 08:47:00,0.69979,0.6998,0.69977,0.6998,43900000.0
2005-01-14 08:48:00,0.69986,0.69986,0.69966,0.69979,57500001.0
2005-01-14 08:49:00,0.69971,0.69986,0.69963,0.69986,53100000.0
2005-01-14 08:50:00,0.6999,0.69995,0.69981,0.69981,61200001.0
2005-01-14 08:51:00,0.69998,0.69998,0.69976,0.69976,62900000.0
2005-01-14 08:52:00,0.69979,0.69992,0.69979,0.69981,65400000.0
2005-01-14 08:53:00,0.69997,0.69997,0.69969,0.69972,79999999.0
2005-01-14 08:54:00,0.69984,0.70006,0.69984,0.69993,94299998.0
2005-01-14 08:55:00,0.69992,0.69992,0.69982,0.69987,104000002.0
2005-01-14 08:56:00,0.69999,0.69999,0.69952,0.6996,74199998.0
2005-01-14 08:57:00,0.69989,0.69994,0.69965,0.69994,96600001.0
2005-01-14 08:58:00,0.69968,0.69968,0.69938,0.69945,116500000.0
2005-01-14 08:59:00,0.69945,0.69947,0.6992,0.69947,51399998.0
2005-01-14 09:00:00,0.69932,0.69959,0.69932,0.69959,55100000.0
2005-01-14 09:01:00,0.69914,0.69939,0.69903,0.69939,78900000.0
2005-01-14 09:02:00,0.69939,0.69939,0.69891,0.69899,58300000.0
2005-01-14 09:03:00,0.69877,0.69898,0.69871,0.69898,82099999.0
2005-01-14 09:04:00,0.69891,0.69909,0.69862,0.69909,114800001.0
2005-01-14 09:05:00,0.69904,0.69911,0.6989,0.69908,59100000.0
2005-01-14 09:06:00,0.69895,0.69895,0.69884,0.69884,24800000.0
2005-01-14 09:07:00,0.69908,0.69908,0.69877,0.69881,99800001.0
2005-01-14 09:08:00,0.69918,0.69941,0.69905,0.6991,128500002.0
2005-01-14 09:09:00,0.69919,0.69927,0.69894,0.69894,118300000.0
2005-01-14 09:10:00,0.69907,0.69933,0.69899,0.69931,106600001.0
2005-01-14 09:11:00,0.69931,0.69945,0.69917,0.69945,78900000.0
2005-01-14 09:12:00,0.69929,0.69962,0.69929,0.69962,51800000.0
2005-01-14 09:13:00,0.69959,0.69959,0.69917,0.69922,107300002.0
2005-01-14 09:14:00,0.69926,0.69942,0.69919,0.69919,48200000.0
2005-01-14 09:15:00,0.69917,0.69954,0.69917,0.69926,87500001.0
2005-01-14 09:16:00,0.69921,0.69927,0.69916,0.69925,129299998.0
2005-01-14 09:17:00,0.69935,0.6996,0.69928,0.69937,118100000.0
2005-01-14 09:18:00,0.69927,0.69934,0.69912,0.69929,110499998.0
2005-01-14 09:19:00,0.69929,0.69955,0.69929,0.69955,31800001.0
2005-01-14 09:20:00,0.69955,0.69955,0.69924,0.6993,71300000.0
2005-01-14 09:21:00,0.69947,0.69954,0.69918,0.69945,110500001.0
2005-01-14 09:22:00,0.6992,0.69936,0.6992,0.69936,35300000.0
2005-01-14 09:23:00,0.69902,0.69931,0.69902,0.6991,110099999.0
2005-01-14 09:24:00,0.69911,0.69927,0.69896,0.69925,116199999.0
2005-01-14 09:25:00,0.69894,0.69894,0.69846,0.69846,92700001.0
2005-01-14 09:26:00,0.69823,0.69854,0.69804,0.69854,100200000.0
2005-01-14 09:27:00,0.6983,0.69852,0.69819,0.69833,71799999.0
2005-01-14 09:28:00,0.69791,0.69802,0.69783,0.69802,198099997.0
2005-01-14 09:29:00,0.69812,0.69819,0.69779,0.69805,141500000.0
2005-01-14 09:30:00,0.6981,0.69829,0.6981,0.69829,32800000.0
2005-01-14 09:31:00,0.69821,0.69851,0.69821,0.69845,94700000.0
2005-01-14 09:32:00,0.69846,0.69846,0.69814,0.69827,68500000.0
2005-01-14 09:33:00,0.69837,0.69862,0.69837,0.69848,79099999.0
2005-01-14 09:34:00,0.69879,0.69881,0.69859,0.69859,107600000.0
2005-01-14 09:35:00,0.69885,0.69891,0.69864,0.6989,146200001.0
2005-01-14 09:36:00,0.69861,0.6988,0.69853,0.6988,79900000.0
2005-01-14 09:37:00,0.69897,0.69898,0.69873,0.69873,68500000.0
2005-01-14 09:38:00,0.69873,0.69876,0.69859,0.69859,86600000.0
2005-01-14 09:39:00,0.69856,0.69866,0.69851,0.69858,104300001.0
2005-01-14 09:40:00,0.69862,0.69867,0.69844,0.69856,113000001.0
2005-01-14 09:41:00,0.6983,0.69872,0.6983,0.69872,88500000.0
2005-01-14 09:42:00,0.69886,0.69894,0.69859,0.69859,74799999.0
2005-01-14 09:43:00,0.69851,0.69883,0.69851,0.69865,86499999.0
2005-01-14 09:44:00,0.69876,0.69893,0.69876,0.69893,134200000.0
2005-01-14 09:45:00,0.69873,0.69886,0.69856,0.69865,79100000.0
2005-01-14 09:46:00,0.69885,0.69921,0.69885,0.69921,122000000.0
2005-01-14 09:47:00,0.69892,0.69905,0.69877,0.69888,120100003.0
2005-01-14 09:48:00,0.69891,0.69905,0.69881,0.69892,112900000.0
2005-01-14 09:49:00,0.69894,0.699,0.6988,0.6988,119900002.0
2005-01-14 09:50:00,0.69894,0.69897,0.69868,0.69872,80900000.0
2005-01-14 09:51:00,0.69863,0.69869,0.69856,0.69856,86700001.0
2005-01-14 09:52:00,0.69852,0.69898,0.69846,0.69859,116200001.0
2005-01-14 09:53:00,0.69854,0.69856,0.69854,0.69856,31800000.0
2005-01-14 09:54:00,0.69848,0.69861,0.69837,0.6985,61700000.0
2005-01-14 09:55:00,0.69862,0.69862,0.69823,0.69823,33300000.0
2005-01-14 09:56:00,0.69846,0.69854,0.69837,0.69837,49399999.0
2005-01-14 09:57:00,0.69848,0.6989,0.69848,0.6986,79600000.0
2005-01-14 09:58:00,0.69906,0.69907,0.6987,0.6987,154699999.0
2005-01-14 09:59:00,0.6986,0.69865,0.6984,0.69848,121800001.0
2005-01-14 10:00:00,0.69837,0.69868,0.69837,0.69868,66100000.0
2005-01-14 10:01:00,0.6985,0.6985,0.6982,0.6982,78800001.0
2005-01-14 10:02:00,0.69819,0.69848,0.69819,0.69838,107100000.0
2005-01-14 10:03:00,0.69843,0.69855,0.69826,0.69855,88200000.0
2005-01-14 10:04:00,0.69839,0.6984,0.6982,0.69823,104299998.0
2005-01-14 10:05:00,0.69848,0.69851,0.69819,0.69819,55800000.0
2005-01-14 10:06:00,0.69849,0.69863,0.69841,0.69863,133800000.0
2005-01-14 10:07:00,0.69864,0.69869,0.69856,0.69868,60900000.0
2005-01-14 10:08:00,0.69861,0.69873,0.69858,0.69869,117799999.0
2005-01-14 10:09:00,0.69835,0.6986,0.69835,0.6986,157300001.0
2005-01-14 10:10:00,0.69866,0.69866,0.69849,0.69855,135700000.0
2005-01-14 10:11:00,0.69851,0.69855,0.69847,0.69855,50900001.0
2005-01-14 10:12:00,0.6987,0.6987,0.69845,0.69853,136399999.0
2005-01-14 10:13:00,0.69855,0.69855,0.69828,0.6983,74500000.0
2005-01-14 10:14:00,0.69868,0.69868,0.69859,0.69859,33499999.0
2005-01-14 10:15:00,0.69858,0.6987,0.69852,0.69852,103300001.0
2005-01-14 10:16:00,0.69865,0.6987,0.69848,0.69849,154199998.0
2005-01-14 10:17:00,0.69864,0.69879,0.69864,0.69872,64100000.0
2005-01-14 10:18:00,0.69882,0.69902,0.6987,0.69876,95500000.0
2005-01-14 10:19:00,0.69857,0.69895,0.69857,0.69892,61900000.0
2005-01-14 10:20:00,0.6988,0.69893,0.6986,0.6986,94900000.0
2005-01-14 10:21:00,0.69857,0.69881,0.69857,0.69873,66399998.0
2005-01-14 10:22:00,0.69895,0.69905,0.6986,0.69865,99300002.0
2005-01-14 10:23:00,0.69882,0.69889,0.69865,0.69865,93100000.0
2005-01-14 10:24:00,0.69853,0.69862,0.6985,0.6985,71600000.0
2005-01-14 10:25:00,0.69848,0.69865,0.69847,0.69865,71000000.0
2005-01-14 10:26:00,0.69842,0.69863,0.69842,0.69849,126399999.0
2005-01-14 10:27:00,0.69847,0.69847,0.69821,0.69841,73600000.0
2005-01-14 10:28:00,0.69838,0.69842,0.69823,0.69837,141000000.0
2005-01-14 10:29:00,0.69833,0.69848,0.69828,0.69828,82000000.0
2005-01-14 10:30:00,0.6982,0.69825,0.69793,0.69793,92999998.0
2005-01-14 10:31:00,0.69804,0.69816,0.6979,0.6979,93499997.0
2005-01-14 10:32:00,0.69772,0.69772,0.69715,0.69753,98499998.0
2005-01-14 10:33:00,0.69782,0.69795,0.69773,0.69778,106699999.0
2005-01-14 10:34:00,0.69769,0.6977,0.69747,0.6977,73800001.0
2005-01-14 10:35:00,0.69743,0.69783,0.69735,0.69753,106600000.0
2005-01-14 10:36:00,0.69742,0.6976,0.69732,0.69743,99099999.0
2005-01-14 10:37:00,0.69745,0.69753,0.69696,0.69724,123600000.0
2005-01-14 10:38:00,0.69697,0.69718,0.69692,0.69711,88300001.0
2005-01-14 10:39:00,0.69716,0.6974,0.69716,0.6972,102800002.0
2005-01-14 10:40:00,0.69737,0.69739,0.69707,0.6973,66199999.0
2005-01-14 10:41:00,0.69735,0.6975,0.6973,0.69735,122100002.0
2005-01-14 10:42:00,0.69735,0.69767,0.6972,0.69757,131600001.0
2005-01-14 10:43:00,0.69783,0.69783,0.69749,0.69762,75499999.0
2005-01-14 10:44:00,0.69779,0.69784,0.69757,0.69759,135300000.0
2005-01-14 10:45:00,0.69761,0.69795,0.69761,0.6979,175199999.0
2005-01-14 10:46:00,0.6977,0.6977,0.69752,0.6977,75700000.0
2005-01-14 10:47:00,0.69761,0.69782,0.69751,0.69766,124300001.0
2005-01-14 10:48:00,0.69753,0.69772,0.69747,0.69761,79600001.0
2005-01-14 10:49:00,0.69754,0.69774,0.69748,0.69774,87699999.0
2005-01-14 10:50:00,0.69784,0.69789,0.69765,0.69765,93400001.0
2005-01-14 10:51:00,0.69764,0.69772,0.69742,0.69771,114600001.0
2005-01-14 10:52:00,0.69788,0.6981,0.69764,0.69764,73700000.0
2005-01-14 10:53:00,0.69764,0.69764,0.6973,0.69745,55000001.0
2005-01-14 10:54:00,0.69718,0.69718,0.69673,0.69685,49800002.0
2005-01-14 10:55:00,0.69683,0.69712,0.69683,0.69712,64800000.0
2005-01-14 10:56:00,0.69705,0.69736,0.69694,0.69736,96899999.0
2005-01-14 10:57:00,0.69723,0.69733,0.6971,0.69718,46300000.0
2005-01-14 10:58:00,0.69717,0.69719,0.69674,0.69674,126600000.0
2005-01-14 10:59:00,0.69677,0.69681,0.6964,0.69645,117399999.0
2005-01-14 11:00:00,0.69656,0.69661,0.69606,0.6964,95100000.0
2005-01-14 11:01:00,0.69639,0.69677,0.69632,0.69677,81900001.0
2005-01-14 11:02:00,0.69673,0.69707,0.69651,0.69707,82500000.0
2005-01-14 11:03:00,0.69716,0.69733,0.69712,0.69732,128800000.0
2005-01-14 11:04:00,0.69719,0.69751,0.69704,0.69742,72999999.0
2005-01-14 11:05:00,0.69765,0.69773,0.69758,0.69773,109200001.0
2005-01-14 11:06:00,0.69757,0.69764,0.69746,0.69751,118899999.0
2005-01-14 11:07:00,0.69771,0.69778,0.69748,0.69754,101100000.0
2005-01-14 11:08:00,0.69765,0.6979,0.69754,0.6976,117500001.0
2005-01-14 11:09:00,0.69771,0.69795,0.69746,0.69746,100599998.0
2005-01-14 11:10:00,0.69758,0.69777,0.69728,0.69758,58900000.0
2005-01-14 11:11:00,0.6979,0.69806,0.69755,0.69768,130599998.0
2005-01-14 11:12:00,0.69776,0.69797,0.69746,0.69773,109300000.0
2005-01-14 11:13:00,0.69797,0.69812,0.69777,0.69796,152999997.0
2005-01-14 11:14:00,0.6978,0.69817,0.69776,0.69776,137600003.0
2005-01-14 11:15:00,0.69789,0.69793,0.69751,0.69758,92200000.0
2005-01-14 11:16:00,0.6976,0.69769,0.69743,0.69761,94000000.0
2005-01-14 11:17:00,0.69756,0.69766,0.69737,0.6975,81599998.0
2005-01-14 11:18:00,0.69762,0.69769,0.69747,0.69762,142199999.0
2005-01-14 11:19:00,0.69759,0.69802,0.69759,0.69783,134100001.0
2005-01-14 11:20:00,0.69781,0.69795,0.69772,0.69795,68000000.0
2005-01-14 11:21:00,0.69771,0.69811,0.69762,0.69792,113199997.0
2005-01-14 11:22:00,0.69791,0.69807,0.69791,0.69799,132599999.0
2005-01-14 11:23:00,0.69812,0.69818,0.6981,0.69811,94800000.0
2005-01-14 11:24:00,0.69814,0.69829,0.69792,0.69817,125300001.0
2005-01-14 11:25:00,0.69798,0.69822,0.69791,0.698,101700001.0
2005-01-14 11:26:00,0.69826,0.69834,0.69802,0.69814,84300000.0
2005-01-14 11:27:00,0.6983,0.69837,0.6983,0.69837,72100001.0
2005-01-14 11:28:00,0.69829,0.69829,0.698,0.69812,66899998.0
2005-01-14 11:29:00,0.69843,0.69856,0.6984,0.69845,72300000.0
2005-01-14 11:30:00,0.69843,0.69843,0.69829,0.69829,133600001.0
2005-01-14 11:31:00,0.69842,0.69842,0.69812,0.69812,96599999.0
2005-01-14 11:32:00,0.6983,0.69847,0.6983,0.69837,75200001.0
2005-01-14 11:33:00,0.69857,0.69868,0.69846,0.69846,77900000.0
2005-01-14 11:34:00,0.69839,0.69878,0.69827,0.69872,140200000.0
2005-01-14 11:35:00,0.69883,0.69883,0.69856,0.69877,70200000.0
2005-01-14 11:36:00,0.69867,0.69903,0.69854,0.69903,60600001.0
2005-01-14 11:37:00,0.69887,0.69896,0.69871,0.69871,204800000.0
2005-01-14 11:38:00,0.69878,0.69878,0.69827,0.69828,159100000.0
2005-01-14 11:39:00,0.69868,0.69881,0.69864,0.69874,96200000.0
2005-01-14 11:40:00,0.6986,0.69875,0.69843,0.69857,84900000.0
2005-01-14 11:41:00,0.69826,0.69876,0.69826,0.69872,39800000.0
2005-01-14 11:42:00,0.69864,0.6987,0.69835,0.69835,91599997.0
2005-01-14 11:43:00,0.69878,0.69881,0.69863,0.69863,69800000.0
2005-01-14 11:44:00,0.69856,0.69865,0.69832,0.69865,144700000.0
2005-01-14 11:45:00,0.69856,0.69877,0.69851,0.69864,54300000.0
2005-01-14 11:46:00,0.69894,0.69894,0.69834,0.69874,157099999.0
2005-01-14 11:47:00,0.69901,0.6992,0.69901,0.69919,82300000.0
2005-01-14 11:48:00,0.69916,0.69934,0.69908,0.69925,103799998.0
2005-01-14 11:49:00,0.69962,0.69969,0.69929,0.69953,117600000.0
2005-01-14 11:50:00,0.69933,0.69967,0.69927,0.69951,95700002.0
2005-01-14 11:51:00,0.69919,0.69957,0.69908,0.69953,158000000.0
2005-01-14 11:52:00,0.69941,0.69942,0.69925,0.69937,109399999.0
2005-01-14 11:53:00,0.69937,0.69939,0.69923,0.69929,63100000.0
2005-01-14 11:54:00,0.69945,0.69945,0.69918,0.69924,43099999.0
2005-01-14 11:55:00,0.69943,0.69943,0.69911,0.69911,88500001.0
2005-01-14 11:56:00,0.69919,0.69928,0.69903,0.69924,173000000.0
2005-01-14 11:57:00,0.69953,0.69953,0.69918,0.69928,77600000.0
2005-01-14 11:58:00,0.69956,0.69956,0.69929,0.69936,72500001.0
2005-01-14 11:59:00,0.699,0.69938,0.699,0.69937,111100001.0
2005-01-14 12:00:00,0.69932,0.69948,0.69921,0.69942,156300000.0
2005-01-14 12:01:00,0.6995,0.69966,0.69923,0.69966,139400000.0
2005-01-14 12:02:00,0.69991,0.69991,0.6995,0.69955,157499999.0
2005-01-14 12:03:00,0.69963,0.69975,0.69948,0.69968,87200002.0
2005-01-14 12:04:00,0.69946,0.69959,0.69944,0.6995,111600000.0
2005-01-14 12:05:00,0.6996,0.69965,0.69949,0.69957,107400000.0
2005-01-14 12:06:00,0.69954,0.69963,0.69951,0.69957,85600000.0
2005-01-14 12:07:00,0.69952,0.69954,0.69946,0.69949,130199999.0
2005-01-14 12:08:00,0.69958,0.69978,0.69949,0.69972,87200000.0
2005-01-14 12:09:00,0.69972,0.69987,0.69972,0.69984,78500000.0
2005-01-14 12:10:00,0.69981,0.69991,0.69971,0.69978,94900000.0
2005-01-14 12:11:00,0.69984,0.7,0.6996,0.69985,126500001.0
2005-01-14 12:12:00,0.69983,0.7,0.69955,0.69983,134800000.0
2005-01-14 12:13:00,0.69986,0.69995,0.69962,0.69962,55799998.0
2005-01-14 12:14:00,0.6997,0.69997,0.6997,0.69984,61499999.0
2005-01-14 12:15:00,0.69972,0.69986,0.69972,0.69984,90900001.0
2005-01-14 12:16:00,0.69979,0.7,0.69979,0.6999,48599999.0
2005-01-14 12:17:00,0.69985,0.69985,0.69934,0.69934,99600000.0
2005-01-14 12:18:00,0.69986,0.69998,0.69986,0.69997,60600000.0
2005-01-14 12:19:00,0.69983,0.69983,0.69975,0.69978,93100000.0
2005-01-14 12:20:00,0.69996,0.70002,0.69979,0.69979,123700000.0
2005-01-14 12:21:00,0.7,0.70019,0.69984,0.7001,113200001.0
2005-01-14 12:22:00,0.70027,0.70027,0.6996,0.6996,77999999.0
2005-01-14 12:23:00,0.70006,0.70057,0.70006,0.70047,117699996.0
2005-01-14 12:24:00,0.70039,0.70039,0.70018,0.70018,56999999.0
2005-01-14 12:25:00,0.70037,0.70043,0.70021,0.70043,125300000.0
2005-01-14 12:26:00,0.70027,0.70027,0.69986,0.70015,64000000.0
2005-01-14 12:27:00,0.70021,0.70058,0.70017,0.70048,148999998.0
2005-01-14 12:28:00,0.70052,0.70052,0.70014,0.7003,86599999.0
2005-01-14 12:29:00,0.70017,0.70123,0.70017,0.70119,93800001.0
2005-01-14 12:30:00,0.7013,0.70145,0.70086,0.70135,152500001.0
2005-01-14 12:31:00,0.7013,0.7013,0.70057,0.70091,107500000.0
2005-01-14 12:32:00,0.70117,0.7014,0.70114,0.70135,166399998.0
2005-01-14 12:33:00,0.70136,0.70136,0.70082,0.70088,80499999.0
2005-01-14 12:34:00,0.70101,0.70116,0.70093,0.70093,172399999.0
2005-01-14 12:35:00,0.7009,0.7009,0.70072,0.7009,96799999.0
2005-01-14 12:36:00,0.70091,0.70091,0.70059,0.70071,51499999.0
2005-01-14 12:37:00,0.70055,0.70061,0.70044,0.7005,65000000.0
2005-01-14 12:38:00,0.70057,0.70064,0.70031,0.70054,89199999.0
2005-01-14 12:39:00,0.70045,0.70045,0.70003,0.70039,59800000.0
2005-01-14 12:40:00,0.70015,0.70019,0.69997,0.7,122600002.0
2005-01-14 12:41:00,0.69984,0.69997,0.69983,0.69991,100499999.0
2005-01-14 12:42:00,0.70021,0.70021,0.69989,0.69989,61399999.0
2005-01-14 12:43:00,0.7,0.70025,0.7,0.70025,47099999.0
2005-01-14 12:44:00,0.70023,0.70023,0.6998,0.69987,107900001.0
2005-01-14 12:45:00,0.70024,0.70024,0.70016,0.70016,27900000.0
2005-01-14 12:46:00,0.70036,0.70043,0.69999,0.69999,72500000.0
2005-01-14 12:47:00,0.69996,0.70008,0.69996,0.69999,129300000.0
2005-01-14 12:48:00,0.70018,0.70018,0.69983,0.69983,110000001.0
2005-01-14 12:49:00,0.69995,0.70011,0.69977,0.69998,106400000.0
2005-01-14 12:50:00,0.69995,0.70024,0.69985,0.69985,115100000.0
2005-01-14 12:51:00,0.70025,0.70025,0.69989,0.69989,76500000.0
2005-01-14 12:52:00,0.69983,0.70014,0.69983,0.69994,110400003.0
2005-01-14 12:53:00,0.69993,0.7002,0.69993,0.69997,170599999.0
2005-01-14 12:54:00,0.6999,0.70016,0.6999,0.70016,26700000.0
2005-01-14 12:55:00,0.7,0.70032,0.7,0.70003,147200001.0
2005-01-14 12:56:00,0.69987,0.70002,0.69987,0.6999,121400001.0
2005-01-14 12:57:00,0.70001,0.70009,0.70001,0.70009,42500000.0
2005-01-14 12:58:00,0.69991,0.69999,0.69985,0.69999,73000001.0
2005-01-14 12:59:00,0.69991,0.70001,0.69976,0.69986,96400000.0
2005-01-14 13:00:00,0.69995,0.70003,0.69983,0.69983,96400001.0
2005-01-14 13:01:00,0.7,0.70014,0.7,0.70007,58800000.0
2005-01-14 13:02:00,0.70004,0.70008,0.69996,0.70003,97000001.0
2005-01-14 13:03:00,0.69993,0.70013,0.69983,0.7,108099999.0
2005-01-14 13:04:00,0.69997,0.70018,0.69997,0.70005,107100001.0
2005-01-14 13:05:00,0.69993,0.70014,0.69986,0.7,178500002.0
2005-01-14 13:06:00,0.69998,0.70015,0.69991,0.70007,75700000.0
2005-01-14 13:07:00,0.6999,0.70022,0.6999,0.70019,81700000.0
2005-01-14 13:08:00,0.69987,0.70008,0.69982,0.69982,111399999.0
2005-01-14 13:09:00,0.70013,0.70019,0.69986,0.70014,104900000.0
2005-01-14 13:10:00,0.70022,0.70022,0.69993,0.69993,85900002.0
2005-01-14 13:11:00,0.69974,0.70007,0.69974,0.69992,117999998.0
2005-01-14 13:12:00,0.70012,0.7002,0.69986,0.69997,78999999.0
2005-01-14 13:13:00,0.70001,0.70004,0.69994,0.70002,105500001.0
2005-01-14 13:14:00,0.70012,0.7002,0.69995,0.69998,114500000.0
2005-01-14 13:15:00,0.70001,0.70015,0.69995,0.70008,149299999.0
2005-01-14 13:16:00,0.69999,0.7001,0.69981,0.70007,84300000.0
2005-01-14 13:17:00,0.70001,0.70025,0.69995,0.70025,40400000.0
2005-01-14 13:18:00,0.70022,0.70022,0.70002,0.70003,103100000.0
2005-01-14 13:19:00,0.70013,0.7002,0.69991,0.70002,145099999.0
2005-01-14 13:20:00,0.70025,0.70025,0.70004,0.70015,35200000.0
2005-01-14 13:21:00,0.70014,0.70014,0.69997,0.7,62500001.0
2005-01-14 13:22:00,0.69981,0.70023,0.69981,0.70023,48900000.0
2005-01-14 13:23:00,0.70043,0.70043,0.70027,0.70028,127399999.0
2005-01-14 13:24:00,0.70023,0.70023,0.69982,0.69982,103000000.0
2005-01-14 13:25:00,0.69999,0.70013,0.69992,0.70007,183199996.0
2005-01-14 13:26:00,0.70015,0.70015,0.69953,0.69978,59600001.0
2005-01-14 13:27:00,0.69977,0.69986,0.69965,0.69965,93799999.0
2005-01-14 13:28:00,0.69942,0.69942,0.6991,0.69928,77200000.0
2005-01-14 13:29:00,0.69918,0.69943,0.69918,0.69943,155000004.0
2005-01-14 13:30:00,0.69924,0.69924,0.69877,0.69886,86300000.0
2005-01-14 13:31:00,0.69892,0.69959,0.69892,0.69959,62599999.0
2005-01-14 13:32:00,0.69922,0.69934,0.69922,0.69928,179000003.0
2005-01-14 13:33:00,0.69919,0.69951,0.69919,0.69943,53399999.0
2005-01-14 13:34:00,0.69923,0.69941,0.69898,0.69941,127599999.0
2005-01-14 13:35:00,0.69923,0.6994,0.69898,0.69898,54600000.0
2005-01-14 13:36:00,0.69905,0.69925,0.69905,0.69925,110999999.0
2005-01-14 13:37:00,0.69926,0.69926,0.69876,0.69879,107700001.0
2005-01-14 13:38:00,0.69916,0.69916,0.69886,0.69892,40000000.0
2005-01-14 13:39:00,0.69899,0.6991,0.69894,0.69894,105200000.0
2005-01-14 13:40:00,0.69886,0.699,0.69875,0.69892,110200000.0
2005-01-14 13:41:00,0.69888,0.699,0.69859,0.69885,101900000.0
2005-01-14 13:42:00,0.69881,0.69915,0.69881,0.69891,94100000.0
2005-01-14 13:43:00,0.69894,0.69895,0.69881,0.69895,111599998.0
2005-01-14 13:44:00,0.69891,0.69891,0.69863,0.69879,99400000.0
2005-01-14 13:45:00,0.69896,0.69904,0.69886,0.69903,73600000.0
2005-01-14 13:46:00,0.69884,0.69899,0.69849,0.69885,103199999.0
2005-01-14 13:47:00,0.69892,0.69918,0.69892,0.69918,87300000.0
2005-01-14 13:48:00,0.69911,0.69911,0.69856,0.69856,89000000.0
2005-01-14 13:49:00,0.69862,0.69868,0.69828,0.69868,125000001.0
2005-01-14 13:50:00,0.69877,0.69877,0.69839,0.69844,121399998.0
2005-01-14 13:51:00,0.69824,0.69852,0.69824,0.69833,105299999.0
2005-01-14 13:52:00,0.69839,0.69839,0.69829,0.69836,86900001.0
2005-01-14 13:53:00,0.6984,0.6984,0.69814,0.69828,131800000.0
2005-01-14 13:54:00,0.69824,0.69845,0.69808,0.69845,42400000.0
2005-01-14 13:55:00,0.6985,0.69873,0.69846,0.69862,83300000.0
2005-01-14 13:56:00,0.69866,0.69866,0.69838,0.69838,110800001.0
2005-01-14 13:57:00,0.69872,0.69872,0.69844,0.69844,67700001.0
2005-01-14 13:58:00,0.69848,0.69873,0.69848,0.69865,111700001.0
2005-01-14 13:59:00,0.69856,0.69869,0.69822,0.69822,94800001.0
2005-01-14 14:00:00,0.69848,0.69867,0.69826,0.69838,122300000.0
2005-01-14 14:01:00,0.6984,0.69844,0.69832,0.69832,75799998.0
2005-01-14 14:02:00,0.6985,0.69855,0.6983,0.69836,73200000.0
2005-01-14 14:03:00,0.69837,0.69846,0.69823,0.69823,60600000.0
2005-01-14 14:04:00,0.6985,0.6985,0.69831,0.69833,66000000.0
2005-01-14 14:05:00,0.69828,0.69852,0.69816,0.69843,78600000.0
2005-01-14 14:06:00,0.69848,0.69853,0.6983,0.6983,113700001.0
2005-01-14 14:07:00,0.69835,0.69854,0.6982,0.69854,85200000.0
2005-01-14 14:08:00,0.69842,0.69842,0.69813,0.69836,70900000.0
2005-01-14 14:09:00,0.69831,0.69859,0.69831,0.69852,140099999.0
2005-01-14 14:10:00,0.69828,0.69842,0.69814,0.69823,163399998.0
2005-01-14 14:11:00,0.69804,0.69809,0.69791,0.69803,104799999.0
2005-01-14 14:12:00,0.69792,0.69823,0.69792,0.69815,117000002.0
2005-01-14 14:13:00,0.69807,0.69825,0.69807,0.69825,88600002.0
2005-01-14 14:14:00,0.69813,0.69822,0.69779,0.69822,109099999.0
2005-01-14 14:15:00,0.69815,0.69826,0.69801,0.69818,138000000.0
2005-01-14 14:16:00,0.69826,0.69829,0.69817,0.69829,144899998.0
2005-01-14 14:17:00,0.69823,0.69847,0.69803,0.69847,89800002.0
2005-01-14 14:18:00,0.69854,0.69862,0.69796,0.69844,152299998.0
2005-01-14 14:19:00,0.69865,0.69865,0.69839,0.69862,90900000.0
2005-01-14 14:20:00,0.69862,0.6988,0.69845,0.69871,96099999.0
2005-01-14 14:21:00,0.69865,0.69881,0.69857,0.69875,137599998.0
2005-01-14 14:22:00,0.69866,0.69882,0.69845,0.69866,102500000.0
2005-01-14 14:23:00,0.69842,0.69858,0.69828,0.69858,69300002.0
2005-01-14 14:24:00,0.69856,0.69856,0.69833,0.69833,91300001.0
2005-01-14 14:25:00,0.69851,0.69873,0.69848,0.69854,120100000.0
2005-01-14 14:26:00,0.69873,0.6989,0.69868,0.6989,55899999.0
2005-01-14 14:27:00,0.69899,0.69927,0.69899,0.69899,86200000.0
2005-01-14 14:28:00,0.69913,0.6992,0.69848,0.69879,47700000.0
2005-01-14 14:29:00,0.69888,0.69893,0.69875,0.69893,91899999.0
2005-01-14 14:30:00,0.69872,0.6988,0.69858,0.6988,89400001.0
2005-01-14 14:31:00,0.69889,0.69911,0.69889,0.69895,150899998.0
2005-01-14 14:32:00,0.69901,0.69908,0.69889,0.699,75700000.0
2005-01-14 14:33:00,0.69912,0.69919,0.69906,0.69919,72100002.0
2005-01-14 14:34:00,0.69917,0.69929,0.69917,0.69923,61200000.0
2005-01-14 14:35:00,0.69922,0.69936,0.69922,0.69924,96800000.0
2005-01-14 14:36:00,0.69914,0.69942,0.69907,0.69921,104100002.0
2005-01-14 14:37:00,0.69951,0.69962,0.69922,0.69922,113000002.0
2005-01-14 14:38:00,0.69922,0.69929,0.69905,0.69914,97800000.0
2005-01-14 14:39:00,0.69931,0.69963,0.69931,0.69938,122999999.0
2005-01-14 14:40:00,0.69978,0.69979,0.69937,0.69937,62300001.0
2005-01-14 14:41:00,0.69965,0.69965,0.69924,0.69924,120400000.0
2005-01-14 14:42:00,0.69924,0.69941,0.69911,0.69941,127600000.0
2005-01-14 14:43:00,0.69957,0.69957,0.69907,0.69941,172200001.0
2005-01-14 14:44:00,0.69926,0.6997,0.69921,0.6997,44500000.0
2005-01-14 14:45:00,0.69937,0.69937,0.69927,0.69929,64499998.0
2005-01-14 14:46:00,0.69918,0.69932,0.69909,0.69932,81700000.0
2005-01-14 14:47:00,0.69899,0.69941,0.69899,0.69935,133999999.0
2005-01-14 14:48:00,0.69926,0.69939,0.69922,0.69939,72700000.0
2005-01-14 14:49:00,0.69918,0.69918,0.69905,0.69908,94100000.0
2005-01-14 14:50:00,0.69936,0.69936,0.699,0.69907,112400000.0
2005-01-14 14:51:00,0.69906,0.69924,0.69897,0.69924,75699999.0
2005-01-14 14:52:00,0.69911,0.69923,0.69897,0.69897,131399997.0
2005-01-14 14:53:00,0.69893,0.69922,0.69893,0.69915,68099999.0
2005-01-14 14:54:00,0.69919,0.69938,0.69914,0.69938,98000002.0
2005-01-14 14:55:00,0.69932,0.69941,0.69918,0.6994,52500000.0
2005-01-14 14:56:00,0.69928,0.69928,0.69905,0.69915,69699999.0
2005-01-14 14:57:00,0.69912,0.69929,0.69911,0.69919,114400001.0
2005-01-14 14:58:00,0.69935,0.69963,0.69925,0.69925,81700000.0
2005-01-14 14:59:00,0.69938,0.69953,0.69938,0.69938,63800000.0
2005-01-14 15:00:00,0.69927,0.69939,0.69909,0.69939,83499999.0
2005-01-14 15:01:00,0.69952,0.69956,0.69938,0.69952,82899999.0
2005-01-14 15:02:00,0.69951,0.69951,0.69924,0.69924,141900000.0
2005-01-14 15:03:00,0.69921,0.69934,0.69913,0.69926,85600001.0
2005-01-14 15:04:00,0.69905,0.69925,0.69896,0.69925,57499999.0
2005-01-14 15:05:00,0.69934,0.69934,0.69901,0.6991,90199999.0
2005-01-14 15:06:00,0.6994,0.69953,0.69927,0.69937,122400002.0
2005-01-14 15:07:00,0.69957,0.69957,0.69933,0.69933,105300000.0
2005-01-14 15:08:00,0.69908,0.69926,0.69873,0.69873,144299998.0
2005-01-14 15:09:00,0.69886,0.69901,0.69867,0.69901,115499999.0
2005-01-14 15:10:00,0.69877,0.69884,0.69855,0.69855,49700000.0
2005-01-14 15:11:00,0.69852,0.69866,0.6985,0.6986,125399999.0
2005-01-14 15:12:00,0.69866,0.69866,0.69837,0.69848,80200000.0
2005-01-14 15:13:00,0.69832,0.69867,0.6982,0.6983,86599999.0
2005-01-14 15:14:00,0.69827,0.6984,0.69819,0.69839,79799998.0
2005-01-14 15:15:00,0.69828,0.69851,0.69814,0.69851,65300000.0
2005-01-14 15:16:00,0.69864,0.69871,0.69846,0.69865,97999999.0
2005-01-14 15:17:00,0.69858,0.69874,0.69826,0.69833,106900000.0
2005-01-14 15:18:00,0.69843,0.69865,0.69842,0.69848,85799999.0
2005-01-14 15:19:00,0.69848,0.69862,0.69824,0.69859,124800001.0
2005-01-14 15:20:00,0.69874,0.69874,0.69827,0.69853,90100000.0
2005-01-14 15:21:00,0.69852,0.6986,0.69846,0.69855,79800000.0
2005-01-14 15:22:00,0.69879,0.69885,0.69856,0.69885,51100000.0
2005-01-14 15:23:00,0.69892,0.69905,0.69885,0.69901,78200000.0
2005-01-14 15:24:00,0.69924,0.69924,0.69869,0.69924,148200001.0
2005-01-14 15:25:00,0.69927,0.69934,0.69914,0.69931,177100001.0
2005-01-14 15:26:00,0.69891,0.69935,0.69891,0.69935,123400000.0
2005-01-14 15:27:00,0.6993,0.69934,0.69914,0.69934,120400000.0
2005-01-14 15:28:00,0.69931,0.6994,0.69911,0.69927,75800000.0
2005-01-14 15:29:00,0.69938,0.69938,0.69903,0.69904,100099999.0
2005-01-14 15:30:00,0.69935,0.69956,0.69915,0.69956,69800000.0
2005-01-14 15:31:00,0.69964,0.69975,0.69945,0.69968,82100001.0
2005-01-14 15:32:00,0.69972,0.69977,0.69927,0.69953,110299999.0
2005-01-14 15:33:00,0.69943,0.69985,0.69943,0.69985,107299998.0
2005-01-14 15:34:00,0.69985,0.69985,0.69939,0.69971,151899999.0
2005-01-14 15:35:00,0.69996,0.70039,0.69996,0.69999,86900000.0
2005-01-14 15:36:00,0.69983,0.70003,0.69967,0.69981,101900000.0
2005-01-14 15:37:00,0.69978,0.70002,0.69978,0.69997,64400000.0
2005-01-14 15:38:00,0.69995,0.69995,0.69949,0.69975,75700001.0
2005-01-14 15:39:00,0.69987,0.69996,0.69978,0.69989,128700003.0
2005-01-14 15:40:00,0.69988,0.69988,0.69971,0.69971,95299999.0
2005-01-14 15:41:00,0.69984,0.70005,0.69981,0.70005,89200002.0
2005-01-14 15:42:00,0.70001,0.70001,0.69982,0.6999,50800000.0
2005-01-14 15:43:00,0.70003,0.70003,0.6997,0.69983,82700000.0
2005-01-14 15:44:00,0.69989,0.69993,0.69948,0.69948,92800000.0
2005-01-14 15:45:00,0.6993,0.6993,0.69888,0.69895,137300000.0
2005-01-14 15:46:00,0.69904,0.69934,0.69897,0.69927,79000001.0
2005-01-14 15:47:00,0.69889,0.6991,0.69889,0.69906,50300000.0
2005-01-14 15:48:00,0.69896,0.69911,0.69896,0.69902,82300001.0
2005-01-14 15:49:00,0.6989,0.69903,0.69883,0.69895,78100000.0
2005-01-14 15:50:00,0.69923,0.69927,0.69895,0.69895,99099999.0
2005-01-14 15:51:00,0.69909,0.6992,0.69906,0.69918,153800001.0
2005-01-14 15:52:00,0.69888,0.69911,0.69867,0.69867,128600000.0
2005-01-14 15:53:00,0.69871,0.6992,0.69871,0.6992,86199998.0
2005-01-14 15:54:00,0.69946,0.69953,0.69918,0.69925,77799999.0
2005-01-14 15:55:00,0.69905,0.69915,0.69837,0.6984,164900000.0
2005-01-14 15:56:00,0.69826,0.69826,0.69785,0.69818,58099998.0
2005-01-14 15:57:00,0.6983,0.69858,0.69826,0.69853,89500000.0
2005-01-14 15:58:00,0.69886,0.69902,0.69855,0.69855,102700000.0
2005-01-14 15:59:00,0.69855,0.69883,0.69849,0.69883,90700001.0
2005-01-14 16:00:00,0.6988,0.69894,0.69878,0.69894,133800003.0
2005-01-14 16:01:00,0.69904,0.69929,0.69904,0.69909,55800000.0
2005-01-14 16:02:00,0.69896,0.69922,0.69892,0.69915,119099996.0
2005-01-14 16:03:00,0.69889,0.69898,0.69873,0.69884,127500001.0
2005-01-14 16:04:00,0.69897,0.69897,0.69851,0.6988,166299998.0
2005-01-14 16:05:00,0.69879,0.69885,0.69847,0.69864,123899999.0
2005-01-14 16:06:00,0.69842,0.69897,0.69842,0.69897,139400000.0
2005-01-14 16:07:00,0.69857,0.69895,0.69844,0.69861,152399999.0
2005-01-14 16:08:00,0.69851,0.69869,0.69826,0.69859,122899997.0
2005-01-14 16:09:00,0.69855,0.69877,0.69849,0.6987,121299999.0
2005-01-14 16:10:00,0.69867,0.69885,0.69867,0.69876,53500002.0
2005-01-14 16:11:00,0.69874,0.69896,0.69859,0.69879,104299999.0
2005-01-14 16:12:00,0.69904,0.6991,0.6987,0.6987,96800000.0
2005-01-14 16:13:00,0.69902,0.69934,0.69902,0.69926,59600000.0
2005-01-14 16:14:00,0.69921,0.69921,0.69909,0.6991,86400000.0
2005-01-14 16:15:00,0.69904,0.69919,0.69894,0.69911,126099997.0
2005-01-14 16:16:00,0.69871,0.69935,0.69871,0.69914,63700000.0
2005-01-14 16:17:00,0.69916,0.69916,0.69881,0.69907,75300000.0
2005-01-14 16:18:00,0.69885,0.69954,0.69866,0.69944,85100002.0
2005-01-14 16:19:00,0.69925,0.70061,0.69916,0.69963,161299998.0
2005-01-14 16:20:00,0.69933,0.69953,0.69914,0.69953,36200000.0
2005-01-14 16:21:00,0.69922,0.69959,0.69919,0.69941,99500000.0
2005-01-14 16:22:00,0.6999,0.70001,0.69967,0.70001,70100000.0
2005-01-14 16:23:00,0.70007,0.70007,0.69949,0.69978,201200004.0
2005-01-14 16:24:00,0.69984,0.69984,0.69936,0.69936,78300000.0
2005-01-14 16:25:00,0.69945,0.6996,0.69935,0.6996,114499999.0
2005-01-14 16:26:00,0.69942,0.69942,0.69924,0.69937,110399999.0
2005-01-14 16:27:00,0.69918,0.69918,0.69886,0.69892,70100000.0
2005-01-14 16:28:00,0.6987,0.69912,0.6987,0.69893,101199999.0
2005-01-14 16:29:00,0.69895,0.69915,0.69887,0.69889,57400000.0
2005-01-14 16:30:00,0.69908,0.69908,0.69877,0.69877,70800000.0
2005-01-14 16:31:00,0.69877,0.69913,0.69877,0.69905,134600001.0
2005-01-14 16:32:00,0.69918,0.69955,0.69906,0.69942,117900000.0
2005-01-14 16:33:00,0.69924,0.69946,0.69909,0.69909,168899999.0
2005-01-14 16:34:00,0.69907,0.6992,0.69898,0.6991,140999996.0
2005-01-14 16:35:00,0.69902,0.69919,0.69884,0.69919,107200000.0
2005-01-14 16:36:00,0.69901,0.69902,0.69867,0.69867,84900002.0
2005-01-14 16:37:00,0.69812,0.69889,0.69812,0.69889,81300000.0
2005-01-14 16:38:00,0.699,0.69912,0.69892,0.69908,70700000.0
2005-01-14 16:39:00,0.69911,0.69935,0.699,0.69935,131299999.0
2005-01-14 16:40:00,0.6993,0.69936,0.69916,0.6993,109300001.0
2005-01-14 16:41:00,0.69936,0.69936,0.69913,0.69929,28900000.0
2005-01-14 16:42:00,0.69946,0.69948,0.69894,0.69894,98300000.0
2005-01-14 16:43:00,0.69936,0.6997,0.69932,0.69962,97900000.0
2005-01-14 16:44:00,0.69969,0.6997,0.69922,0.69922,59800000.0
2005-01-14 16:45:00,0.69957,0.69973,0.69938,0.69973,50000000.0
2005-01-14 16:46:00,0.69982,0.69983,0.69959,0.69959,116299999.0
2005-01-14 16:47:00,0.69971,0.69973,0.69945,0.69973,111300000.0
2005-01-14 16:48:00,0.69961,0.69967,0.69937,0.69967,116499999.0
2005-01-14 16:49:00,0.6996,0.69986,0.69958,0.69986,71400000.0
2005-01-14 16:50:00,0.69995,0.70001,0.69975,0.69975,67100001.0
2005-01-14 16:51:00,0.69975,0.69989,0.69963,0.69963,124699999.0
2005-01-14 16:52:00,0.69977,0.70008,0.69956,0.70008,144800003.0
2005-01-14 16:53:00,0.70008,0.70014,0.69978,0.69979,139100000.0
2005-01-14 16:54:00,0.69975,0.6999,0.69959,0.6999,118899998.0
2005-01-14 16:55:00,0.69978,0.7,0.69968,0.69985,104900000.0
2005-01-14 16:56:00,0.70001,0.70013,0.69993,0.70011,176300002.0
2005-01-14 16:57:00,0.69989,0.70003,0.69968,0.69998,101200001.0
2005-01-14 16:58:00,0.69989,0.69993,0.6998,0.69989,109300000.0
2005-01-14 16:59:00,0.69986,0.69986,0.69962,0.69968,78100001.0
2005-01-14 17:00:00,0.69961,0.69969,0.69944,0.69966,126200001.0
2005-01-14 17:01:00,0.69963,0.69968,0.69945,0.69948,79800001.0
2005-01-14 17:02:00,0.69948,0.69953,0.6993,0.69933,170100002.0
2005-01-14 17:03:00,0.69921,0.6995,0.69893,0.69947,138500000.0
2005-01-14 17:04:00,0.69946,0.69946,0.69918,0.69945,49299999.0
2005-01-14 17:05:00,0.69969,0.69969,0.69959,0.69967,78900000.0
2005-01-14 17:06:00,0.69958,0.70008,0.69958,0.69983,96399998.0
2005-01-14 17:07:00,0.69985,0.69986,0.69968,0.69968,70100000.0
2005-01-14 17:08:00,0.69988,0.69996,0.69975,0.69975,126399999.0
2005-01-14 17:09:00,0.6999,0.69996,0.69985,0.6999,146899999.0
2005-01-14 17:10:00,0.69985,0.70009,0.69985,0.70003,146300001.0
2005-01-14 17:11:00,0.69999,0.70067,0.69999,0.70061,71700000.0
2005-01-14 17:12:00,0.70059,0.70092,0.70052,0.70052,72299999.0
2005-01-14 17:13:00,0.70057,0.70057,0.70012,0.70037,78900000.0
2005-01-14 17:14:00,0.70038,0.70038,0.70025,0.70033,78200000.0
2005-01-14 17:15:00,0.70041,0.70043,0.70027,0.70038,71599999.0
2005-01-14 17:16:00,0.70033,0.70045,0.70019,0.7004,70900000.0
2005-01-14 17:17:00,0.70048,0.70052,0.70031,0.70052,78899998.0
2005-01-14 17:18:00,0.70045,0.70048,0.70025,0.70025,106599999.0
2005-01-14 17:19:00,0.7005,0.7005,0.70021,0.70022,46299999.0
2005-01-14 17:20:00,0.70037,0.70037,0.70023,0.70025,57500000.0
2005-01-14 17:21:00,0.70011,0.70061,0.70011,0.70061,108299999.0
2005-01-14 17:22:00,0.70041,0.70051,0.70037,0.70051,44100000.0
2005-01-14 17:23:00,0.7003,0.7006,0.7003,0.7006,83100000.0
2005-01-14 17:24:00,0.70061,0.70061,0.70034,0.7004,50700000.0
2005-01-14 17:25:00,0.70028,0.70048,0.70024,0.70042,53700000.0
2005-01-14 17:26:00,0.70032,0.70049,0.70026,0.70035,183899999.0
2005-01-14 17:27:00,0.70031,0.70034,0.7001,0.70027,110800000.0
2005-01-14 17:28:00,0.70033,0.70071,0.70033,0.70042,93100000.0
2005-01-14 17:29:00,0.70033,0.70058,0.70025,0.70058,78100000.0
2005-01-14 17:30:00,0.7003,0.7005,0.7003,0.7004,88400000.0
2005-01-14 17:31:00,0.70035,0.7005,0.70035,0.7004,86600001.0
2005-01-14 17:32:00,0.70047,0.70047,0.7,0.70024,129400002.0
2005-01-14 17:33:00,0.70022,0.70051,0.70013,0.70013,142899998.0
2005-01-14 17:34:00,0.70058,0.70058,0.70019,0.70019,40100000.0
2005-01-14 17:35:00,0.70032,0.70038,0.70012,0.7002,142100000.0
2005-01-14 17:36:00,0.70029,0.70033,0.69992,0.69992,92400000.0
2005-01-14 17:37:00,0.70027,0.7003,0.70009,0.70028,130299999.0
2005-01-14 17:38:00,0.70025,0.70027,0.70005,0.70005,85700000.0
2005-01-14 17:39:00,0.70043,0.70043,0.70032,0.70039,71800000.0
2005-01-14 17:40:00,0.7001,0.70017,0.70004,0.70008,100200000.0
2005-01-14 17:41:00,0.70029,0.70029,0.69991,0.69997,85000001.0
2005-01-14 17:42:00,0.70019,0.70052,0.70012,0.70052,102600000.0
2005-01-14 17:43:00,0.70049,0.70054,0.70017,0.70017,96499998.0
2005-01-14 17:44:00,0.7001,0.70027,0.70005,0.70017,100000000.0
2005-01-14 17:45:00,0.70013,0.70017,0.6999,0.70017,88400002.0
2005-01-14 17:46:00,0.69999,0.7001,0.6998,0.7001,53799999.0
2005-01-14 17:47:00,0.69998,0.69998,0.69947,0.69966,74800001.0
2005-01-14 17:48:00,0.69976,0.69988,0.69968,0.69975,98000001.0
2005-01-14 17:49:00,0.69969,0.69978,0.69969,0.6997,100899999.0
2005-01-14 17:50:00,0.6996,0.69976,0.69949,0.69976,68499999.0
2005-01-14 17:51:00,0.6996,0.69978,0.69954,0.69971,88600001.0
2005-01-14 17:52:00,0.69971,0.69998,0.69967,0.69998,109500001.0
2005-01-14 17:53:00,0.69978,0.69988,0.69971,0.69988,88399999.0
2005-01-14 17:54:00,0.69986,0.69987,0.69979,0.69986,89699996.0
2005-01-14 17:55:00,0.69992,0.7,0.6997,0.69972,73800000.0
2005-01-14 17:56:00,0.69934,0.70002,0.69934,0.69982,111799999.0
2005-01-14 17:57:00,0.69951,0.6997,0.69951,0.69968,152100001.0
2005-01-14 17:58:00,0.69955,0.69981,0.6993,0.69981,104300000.0
2005-01-14 17:59:00,0.69963,0.69972,0.69957,0.69972,163499997.0
2005-01-14 18:00:00,0.69962,0.69976,0.69954,0.69963,124299999.0
2005-01-14 18:01:00,0.69918,0.69953,0.69904,0.69942,104900002.0
2005-01-14 18:02:00,0.69927,0.69939,0.69905,0.69939,132900002.0
2005-01-14 18:03:00,0.69924,0.69946,0.69923,0.69941,308600000.0
2005-01-14 18:04:00,0.69935,0.69957,0.69929,0.69946,198899999.0
2005-01-14 18:05:00,0.6994,0.69973,0.69929,0.69935,321100000.0
2005-01-14 18:06:00,0.69926,0.69943,0.69921,0.69937,114800001.0
2005-01-14 18:07:00,0.69933,0.69961,0.69925,0.69925,356699999.0
2005-01-14 18:08:00,0.69914,0.69933,0.69914,0.69925,70900000.0
2005-01-14 18:09:00,0.6993,0.69951,0.69925,0.69944,193499998.0
2005-01-14 18:10:00,0.69937,0.69942,0.69907,0.69924,102200002.0
2005-01-14 18:11:00,0.69959,0.69959,0.69937,0.69952,68900000.0
2005-01-14 18:12:00,0.69955,0.69955,0.69926,0.69926,59800000.0
2005-01-14 18:13:00,0.69966,0.69975,0.69961,0.69975,63800000.0
2005-01-14 18:14:00,0.69936,0.69955,0.69917,0.69917,73199999.0
2005-01-14 18:15:00,0.69905,0.69952,0.69905,0.69952,192300000.0
2005-01-14 18:16:00,0.69924,0.69984,0.69924,0.69959,348099996.0
2005-01-14 18:17:00,0.69953,0.69953,0.69914,0.69937,130100001.0
2005-01-14 18:18:00,0.69926,0.69931,0.69893,0.69893,332399998.0
2005-01-14 18:19:00,0.69931,0.69969,0.69924,0.6994,219099999.0
2005-01-14 18:20:00,0.69933,0.69947,0.6992,0.6992,97800001.0
2005-01-14 18:21:00,0.69917,0.69932,0.6988,0.69917,176199998.0
2005-01-14 18:22:00,0.69893,0.69906,0.69843,0.69843,101000002.0
2005-01-14 18:23:00,0.69857,0.69864,0.69839,0.69857,306700003.0
2005-01-14 18:24:00,0.69855,0.69871,0.69848,0.69857,269499996.0
2005-01-14 18:25:00,0.69846,0.69854,0.69821,0.69834,178600000.0
2005-01-14 18:26:00,0.69807,0.69848,0.69807,0.6984,141400001.0
2005-01-14 18:27:00,0.69833,0.69838,0.69803,0.69803,341799999.0
2005-01-14 18:28:00,0.69815,0.69847,0.69808,0.69824,167500001.0
2005-01-14 18:29:00,0.69806,0.69818,0.69804,0.69807,172999998.0
2005-01-14 18:30:00,0.69785,0.69785,0.69746,0.69777,69200000.0
2005-01-14 18:31:00,0.69765,0.69772,0.6974,0.69752,193899999.0
2005-01-14 18:32:00,0.69749,0.69749,0.69706,0.69718,125299999.0
2005-01-14 18:33:00,0.69712,0.69756,0.6971,0.69756,225400000.0
2005-01-14 18:34:00,0.6978,0.69789,0.6976,0.6976,60900000.0
2005-01-14 18:35:00,0.69758,0.6976,0.6974,0.69745,121300000.0
2005-01-14 18:36:00,0.69736,0.6975,0.69725,0.69743,127900002.0
2005-01-14 18:37:00,0.69749,0.69757,0.69728,0.69728,73000000.0
2005-01-14 18:38:00,0.69724,0.69768,0.69724,0.69768,147099998.0
2005-01-14 18:39:00,0.6975,0.69773,0.69744,0.69773,367199998.0
2005-01-14 18:40:00,0.698,0.69815,0.69759,0.69781,122800002.0
2005-01-14 18:41:00,0.69785,0.69844,0.69768,0.69774,312400003.0
2005-01-14 18:42:00,0.69788,0.69816,0.69788,0.69799,123100000.0
2005-01-14 18:43:00,0.69772,0.69802,0.69766,0.698,623300001.0
2005-01-14 18:44:00,0.69804,0.6981,0.69779,0.69796,247900000.0
2005-01-14 18:45:00,0.69786,0.69786,0.69749,0.69753,479799995.0
2005-01-14 18:46:00,0.69754,0.69768,0.69754,0.69754,178199998.0
2005-01-14 18:47:00,0.6977,0.69781,0.69764,0.69781,143100001.0
2005-01-14 18:48:00,0.69779,0.69779,0.69743,0.69743,145500000.0
2005-01-14 18:49:00,0.69759,0.69781,0.69757,0.69757,143400000.0
2005-01-14 18:50:00,0.6976,0.6976,0.69733,0.6975,144200000.0
2005-01-14 18:51:00,0.69759,0.69765,0.69737,0.69765,104800000.0
2005-01-14 18:52:00,0.6977,0.6977,0.69755,0.69755,102099999.0
2005-01-14 18:53:00,0.69754,0.69763,0.69751,0.69751,77000001.0
2005-01-14 18:54:00,0.6973,0.69767,0.6973,0.69767,91100000.0
2005-01-14 18:55:00,0.69775,0.69778,0.69747,0.69747,143399998.0
2005-01-14 18:56:00,0.69741,0.69754,0.69736,0.69742,90100000.0
2005-01-14 18:57:00,0.69757,0.69757,0.69736,0.69736,73900000.0
2005-01-14 18:58:00,0.69725,0.69745,0.69724,0.69745,74899998.0
2005-01-14 18:59:00,0.69741,0.69747,0.69713,0.69733,149500000.0
2005-01-14 19:00:00,0.69726,0.69745,0.69717,0.69745,165399999.0
2005-01-14 19:01:00,0.69749,0.6976,0.69736,0.69745,54200000.0
2005-01-14 19:02:00,0.69743,0.69815,0.69728,0.69815,107199999.0
2005-01-14 19:03:00,0.69843,0.69843,0.69772,0.69794,164399999.0
2005-01-14 19:04:00,0.69804,0.69869,0.69752,0.69752,131100000.0
2005-01-14 19:05:00,0.69729,0.69748,0.6972,0.69724,87400002.0
2005-01-14 19:06:00,0.69712,0.69732,0.69709,0.69712,264499996.0
2005-01-14 19:07:00,0.69703,0.69721,0.6967,0.69704,221700000.0
2005-01-14 19:08:00,0.69678,0.69696,0.69661,0.6968,114800001.0
2005-01-14 19:09:00,0.69677,0.69685,0.6967,0.69675,167199999.0
2005-01-14 19:10:00,0.6968,0.697,0.6968,0.6969,125899999.0
2005-01-14 19:11:00,0.69672,0.697,0.69672,0.69689,114600000.0
2005-01-14 19:12:00,0.69686,0.69725,0.69686,0.69725,61999999.0
2005-01-14 19:13:00,0.69737,0.69738,0.69715,0.69715,73299999.0
2005-01-14 19:14:00,0.6972,0.69727,0.69693,0.69693,69000000.0
2005-01-14 19:15:00,0.69689,0.69715,0.69687,0.6971,101500002.0
2005-01-14 19:16:00,0.69716,0.69728,0.69696,0.69706,101200000.0
2005-01-14 19:17:00,0.69694,0.69699,0.69666,0.69683,96499999.0
2005-01-14 19:18:00,0.69693,0.69716,0.69685,0.69703,118500001.0
2005-01-14 19:19:00,0.69689,0.69702,0.69684,0.69691,103300001.0
2005-01-14 19:20:00,0.69697,0.69697,0.69664,0.69664,89300000.0
2005-01-14 19:21:00,0.69657,0.69694,0.69657,0.69694,93000000.0
2005-01-14 19:22:00,0.69707,0.69707,0.6967,0.6969,142099998.0
2005-01-14 19:23:00,0.69682,0.69682,0.69666,0.69678,66999998.0
2005-01-14 19:24:00,0.69697,0.6971,0.69673,0.6969,71000000.0
2005-01-14 19:25:00,0.69714,0.69714,0.6968,0.69699,56200001.0
2005-01-14 19:26:00,0.69686,0.69691,0.69679,0.69682,141100001.0
2005-01-14 19:27:00,0.69695,0.6973,0.69677,0.6972,133700000.0
2005-01-14 19:28:00,0.69744,0.69744,0.69699,0.69703,144999999.0
2005-01-14 19:29:00,0.6971,0.69731,0.697,0.69728,43800000.0
2005-01-14 19:30:00,0.69728,0.69735,0.69708,0.69735,91999999.0
2005-01-14 19:31:00,0.69735,0.69763,0.69726,0.69756,104300001.0
2005-01-14 19:32:00,0.69801,0.69829,0.69786,0.6981,114700001.0
2005-01-14 19:33:00,0.69801,0.69824,0.69801,0.69817,74200000.0
2005-01-14 19:34:00,0.69806,0.69813,0.69778,0.69785,122000001.0
2005-01-14 19:35:00,0.69786,0.69805,0.69771,0.69787,162699997.0
2005-01-14 19:36:00,0.69791,0.69803,0.69776,0.69776,161500001.0
2005-01-14 19:37:00,0.69775,0.69801,0.69775,0.69801,81300000.0
2005-01-14 19:38:00,0.69813,0.69813,0.6979,0.69805,62800000.0
2005-01-14 19:39:00,0.69817,0.69822,0.69802,0.69802,222200001.0
2005-01-14 19:40:00,0.69807,0.6982,0.69788,0.69788,106500000.0
2005-01-14 19:41:00,0.69792,0.69815,0.69792,0.69797,83800001.0
2005-01-14 19:42:00,0.69788,0.69815,0.69788,0.69807,89299999.0
2005-01-14 19:43:00,0.69811,0.69818,0.69799,0.69804,105100001.0
2005-01-14 19:44:00,0.69792,0.69816,0.69781,0.69809,139700001.0
2005-01-14 19:45:00,0.69816,0.69818,0.69799,0.69805,91700000.0
2005-01-14 19:46:00,0.69828,0.69829,0.69789,0.69823,54400000.0
2005-01-14 19:47:00,0.69798,0.6981,0.69798,0.69804,76000001.0
2005-01-14 19:48:00,0.69803,0.69814,0.69788,0.69798,137600002.0
2005-01-14 19:49:00,0.69783,0.69828,0.69783,0.69828,116100002.0
2005-01-14 19:50:00,0.69802,0.69826,0.69794,0.6981,126999998.0
2005-01-14 19:51:00,0.69817,0.69823,0.69796,0.69811,138200000.0
2005-01-14 19:52:00,0.69813,0.69816,0.698,0.698,171599998.0
2005-01-14 19:53:00,0.69781,0.69821,0.69771,0.69794,138900001.0
2005-01-14 19:54:00,0.6979,0.6979,0.69748,0.69748,101899999.0
2005-01-14 19:55:00,0.69752,0.69766,0.6972,0.69738,254100001.0
2005-01-14 19:56:00,0.69733,0.69782,0.69706,0.69768,246699999.0
2005-01-14 19:57:00,0.69781,0.69781,0.69645,0.69645,124400001.0
2005-01-14 19:58:00,0.69639,0.6968,0.69615,0.6968,268699995.0
2005-01-14 19:59:00,0.69665,0.69757,0.69665,0.69746,94500001.0
2005-01-14 20:00:00,0.69721,0.69721,0.69631,0.69658,309300003.0
2005-01-14 20:01:00,0.69653,0.69693,0.69644,0.69693,171900001.0
2005-01-14 20:02:00,0.697,0.69706,0.69695,0.69696,102399999.0
2005-01-14 20:03:00,0.69713,0.69722,0.69696,0.69722,46900000.0
2005-01-14 20:04:00,0.69727,0.69733,0.69695,0.69714,98800000.0
2005-01-14 20:05:00,0.69715,0.69715,0.6969,0.69702,179499999.0
2005-01-14 20:06:00,0.69705,0.69705,0.69684,0.69695,290899998.0
2005-01-14 20:07:00,0.6971,0.69721,0.69698,0.697,108800000.0
2005-01-14 20:08:00,0.69714,0.69723,0.69704,0.69708,134999998.0
2005-01-14 20:09:00,0.69708,0.69743,0.69672,0.69743,136399997.0
2005-01-14 20:10:00,0.6974,0.69745,0.69718,0.69745,163800000.0
2005-01-14 20:11:00,0.69731,0.69748,0.69731,0.69744,30700000.0
2005-01-14 20:12:00,0.69744,0.69754,0.69734,0.69752,99000000.0
2005-01-14 20:13:00,0.69765,0.69769,0.69725,0.69754,72600000.0
2005-01-14 20:14:00,0.69756,0.69779,0.69752,0.69757,134600000.0
2005-01-14 20:15:00,0.69763,0.69781,0.69755,0.6977,96800000.0
2005-01-14 20:16:00,0.6976,0.69775,0.69747,0.69748,382299999.0
2005-01-14 20:17:00,0.69747,0.69779,0.69747,0.69779,190500000.0
2005-01-14 20:18:00,0.69777,0.69796,0.69777,0.69786,80200001.0
2005-01-14 20:19:00,0.6981,0.69842,0.69772,0.69782,109200001.0
2005-01-14 20:20:00,0.69788,0.69788,0.69763,0.69784,146099999.0
2005-01-14 20:21:00,0.69796,0.69796,0.69772,0.69783,109399999.0
2005-01-14 20:22:00,0.69797,0.69814,0.69788,0.69798,106000000.0
2005-01-14 20:23:00,0.69791,0.69828,0.69786,0.69828,117800002.0
2005-01-14 20:24:00,0.69835,0.69835,0.6978,0.69818,102600000.0
2005-01-14 20:25:00,0.69813,0.69813,0.69768,0.69768,102299999.0
2005-01-14 20:26:00,0.6978,0.69805,0.6978,0.69805,46000000.0
2005-01-14 20:27:00,0.69813,0.69864,0.69812,0.69844,72700000.0
2005-01-14 20:28:00,0.69847,0.69858,0.69802,0.69821,121299998.0
2005-01-14 20:29:00,0.69856,0.69856,0.69808,0.69809,253300001.0
2005-01-14 20:30:00,0.69778,0.6981,0.69778,0.6981,299100003.0
2005-01-14 20:31:00,0.6982,0.69847,0.69809,0.69817,150400000.0
2005-01-14 20:32:00,0.69809,0.69809,0.69796,0.69796,117999999.0
2005-01-14 20:33:00,0.69789,0.698,0.69766,0.69776,172199997.0
2005-01-14 20:34:00,0.69785,0.6981,0.69785,0.69808,133699999.0
2005-01-14 20:35:00,0.69793,0.69798,0.69781,0.69796,76399999.0
2005-01-14 20:36:00,0.69782,0.69823,0.69782,0.698,138900000.0
2005-01-14 20:37:00,0.69817,0.69841,0.69805,0.69805,199099996.0
2005-01-14 20:38:00,0.69812,0.69812,0.69767,0.69778,181600001.0
2005-01-14 20:39:00,0.69791,0.69807,0.69781,0.69795,99499998.0
2005-01-14 20:40:00,0.69795,0.69822,0.69781,0.69819,199199999.0
2005-01-14 20:41:00,0.69824,0.69824,0.698,0.698,178200000.0
2005-01-14 20:42:00,0.69797,0.69825,0.69797,0.69825,48400001.0
2005-01-14 20:43:00,0.69795,0.69827,0.69795,0.69827,93499999.0
2005-01-14 20:44:00,0.69783,0.69814,0.69783,0.698,55200000.0
2005-01-14 20:45:00,0.69818,0.69818,0.69796,0.69815,37500000.0
2005-01-14 20:46:00,0.69824,0.69824,0.69783,0.69783,68300002.0
2005-01-14 20:47:00,0.69788,0.69818,0.69787,0.698,99799999.0
2005-01-14 20:48:00,0.69785,0.6981,0.69784,0.69789,113800000.0
2005-01-14 20:49:00,0.69776,0.69798,0.6977,0.6977,70500000.0
2005-01-14 20:50:00,0.69768,0.69791,0.69768,0.69769,169900001.0
2005-01-14 20:51:00,0.69769,0.69812,0.69769,0.69812,55000000.0
2005-01-14 20:52:00,0.6981,0.6981,0.69773,0.69806,85800000.0
2005-01-14 20:53:00,0.69802,0.69802,0.69742,0.69764,292100002.0
2005-01-14 20:54:00,0.69752,0.69759,0.69698,0.69747,213400001.0
2005-01-14 20:55:00,0.69759,0.69774,0.69723,0.69723,58300000.0
2005-01-14 20:56:00,0.69773,0.69791,0.69719,0.69743,78299999.0
2005-01-14 20:57:00,0.69753,0.69771,0.69742,0.69764,100100001.0
2005-01-14 20:58:00,0.69784,0.69808,0.69774,0.69807,304900000.0
2005-01-14 20:59:00,0.69822,0.69843,0.69812,0.69839,204599997.0
2005-01-14 21:00:00,0.69817,0.69835,0.69786,0.69786,195699998.0
2005-01-14 21:01:00,0.69751,0.69778,0.69751,0.69778,170600001.0
2005-01-14 21:02:00,0.69771,0.69771,0.69743,0.69745,113699999.0
2005-01-14 21:03:00,0.69761,0.69774,0.69761,0.69772,107699999.0
2005-01-14 21:04:00,0.69776,0.69788,0.69776,0.69778,65100000.0
2005-01-14 21:05:00,0.69782,0.69782,0.69767,0.69776,147799996.0
2005-01-14 21:06:00,0.69771,0.69777,0.69751,0.69765,179200002.0
2005-01-14 21:07:00,0.69774,0.69776,0.69766,0.69776,44200000.0
2005-01-14 21:08:00,0.69768,0.69778,0.69755,0.69778,198000000.0
2005-01-14 21:09:00,0.6978,0.6979,0.69774,0.6979,152999998.0
2005-01-14 21:10:00,0.69788,0.6979,0.69779,0.6978,66900000.0
2005-01-14 21:11:00,0.69754,0.69777,0.69754,0.69775,62600001.0
2005-01-14 21:12:00,0.69761,0.69783,0.69757,0.69757,158199999.0
2005-01-14 21:13:00,0.69755,0.6982,0.69755,0.6982,89200001.0
2005-01-14 21:14:00,0.69791,0.69817,0.69791,0.69802,169100001.0
2005-01-14 21:15:00,0.69841,0.69841,0.69803,0.69837,162500001.0
2005-01-14 21:16:00,0.69818,0.69818,0.69784,0.69805,131800001.0
2005-01-14 21:17:00,0.69793,0.69821,0.69783,0.69821,159100000.0
2005-01-14 21:18:00,0.69802,0.69802,0.69747,0.69795,161699999.0
2005-01-14 21:19:00,0.69808,0.69822,0.69804,0.69804,187099999.0
2005-01-14 21:20:00,0.69821,0.6984,0.69815,0.69834,222500001.0
2005-01-14 21:21:00,0.69827,0.69827,0.69813,0.69823,110000001.0
2005-01-14 21:22:00,0.69819,0.69834,0.69813,0.6983,127400000.0
2005-01-14 21:23:00,0.69825,0.69835,0.69808,0.69824,137500001.0
2005-01-14 21:24:00,0.6982,0.6982,0.69796,0.69796,97600001.0
2005-01-14 21:25:00,0.69803,0.69829,0.69796,0.69829,129599998.0
2005-01-14 21:26:00,0.69821,0.69821,0.69787,0.69819,131300000.0
2005-01-14 21:27:00,0.69801,0.69813,0.698,0.698,84099999.0
2005-01-14 21:28:00,0.69807,0.69833,0.69807,0.69833,56599999.0
2005-01-14 21:29:00,0.69823,0.69824,0.69792,0.6982,110499999.0
2005-01-14 21:30:00,0.69805,0.69816,0.69799,0.69806,211699997.0
2005-01-14 21:31:00,0.69799,0.69828,0.69799,0.69805,76900000.0
2005-01-14 21:32:00,0.69798,0.69825,0.69795,0.69805,105100000.0
2005-01-14 21:33:00,0.6981,0.6982,0.6981,0.69817,70300000.0
2005-01-14 21:34:00,0.69797,0.69819,0.69797,0.69798,117199999.0
2005-01-14 21:35:00,0.69796,0.69821,0.69796,0.69802,185399998.0
2005-01-14 21:36:00,0.6982,0.6982,0.69793,0.69805,202199998.0
2005-01-14 21:37:00,0.69818,0.69818,0.69771,0.69771,129900000.0
2005-01-14 21:38:00,0.69766,0.69804,0.69752,0.69804,65300000.0
2005-01-14 21:39:00,0.69797,0.69834,0.69797,0.69834,62200000.0
2005-01-14 21:40:00,0.69834,0.69843,0.69814,0.69843,164000001.0
2005-01-14 21:41:00,0.69799,0.69805,0.69767,0.69805,167500000.0
2005-01-14 21:42:00,0.69838,0.69838,0.69808,0.6981,94500000.0
2005-01-14 21:43:00,0.69832,0.69832,0.69801,0.69801,42300000.0
2005-01-14 21:44:00,0.69839,0.69839,0.69807,0.69807,75300000.0
2005-01-14 21:45:00,0.69829,0.69832,0.6982,0.69822,90900000.0
2005-01-14 21:46:00,0.69827,0.69852,0.69827,0.69852,86300001.0
2005-01-14 21:47:00,0.69856,0.69878,0.69849,0.69878,67700000.0
2005-01-14 21:48:00,0.6984,0.6984,0.69821,0.69826,77099998.0
2005-01-14 21:49:00,0.69822,0.6983,0.69804,0.69804,73199999.0
2005-01-14 21:50:00,0.69824,0.69824,0.69809,0.6982,51800000.0
2005-01-14 21:51:00,0.69818,0.69818,0.69806,0.69808,117099998.0
2005-01-14 21:52:00,0.69806,0.69825,0.69799,0.69825,97199999.0
2005-01-14 21:53:00,0.69803,0.6985,0.69803,0.6985,55400000.0
2005-01-14 21:54:00,0.69843,0.69845,0.69829,0.69845,99800001.0
2005-01-14 21:55:00,0.69841,0.69843,0.69805,0.69827,81300000.0
2005-01-14 21:56:00,0.69828,0.69828,0.69809,0.69811,95600001.0
2005-01-14 21:57:00,0.69821,0.69847,0.69807,0.69825,175599998.0
2005-01-14 21:58:00,0.69837,0.69837,0.6981,0.69814,54800000.0
2005-01-14 21:59:00,0.69837,0.69844,0.69804,0.69804,85200000.0
2005-01-14 22:00:00,0.69826,0.69855,0.69816,0.69855,73000001.0
2005-01-14 22:01:00,0.69832,0.69844,0.69827,0.69842,101800000.0
2005-01-14 22:02:00,0.69861,0.69861,0.6984,0.6984,79600000.0
2005-01-14 22:03:00,0.69844,0.69864,0.69841,0.69864,72599999.0
2005-01-14 22:04:00,0.69825,0.69858,0.69825,0.6985,115999999.0
2005-01-14 22:05:00,0.69856,0.69867,0.69849,0.69849,144499998.0
2005-01-14 22:06:00,0.69831,0.69856,0.69831,0.69856,136900000.0
2005-01-14 22:07:00,0.69881,0.69909,0.69856,0.69856,92600000.0
2005-01-14 22:08:00,0.69854,0.69883,0.69839,0.69883,68599999.0
2005-01-14 22:09:00,0.69864,0.69874,0.69854,0.69874,31900000.0
2005-01-14 22:10:00,0.69865,0.69874,0.69858,0.69872,62700001.0
2005-01-14 22:11:00,0.69872,0.69887,0.69869,0.69869,128499999.0
2005-01-14 22:12:00,0.69883,0.69919,0.69883,0.699,108400000.0
2005-01-14 22:13:00,0.6988,0.69909,0.69863,0.69909,78200001.0
2005-01-14 22:14:00,0.6991,0.6992,0.69902,0.69913,110700000.0
2005-01-14 22:15:00,0.69925,0.69947,0.69925,0.69935,117100001.0
2005-01-14 22:16:00,0.69942,0.69942,0.69914,0.69914,119399999.0
2005-01-14 22:17:00,0.6991,0.69942,0.69906,0.69942,104399998.0
2005-01-14 22:18:00,0.6993,0.6993,0.69857,0.69857,84600000.0
2005-01-14 22:19:00,0.6987,0.69909,0.6987,0.69904,107699999.0
2005-01-14 22:20:00,0.69898,0.69922,0.69892,0.69909,151799998.0
2005-01-14 22:21:00,0.69919,0.69932,0.69915,0.69932,92400000.0
2005-01-14 22:22:00,0.69933,0.69933,0.6992,0.6992,35000000.0
2005-01-14 22:23:00,0.69912,0.69935,0.69912,0.69931,78100001.0
2005-01-14 22:24:00,0.69903,0.69931,0.69903,0.69931,148100000.0
2005-01-14 22:25:00,0.6992,0.69925,0.69906,0.69925,88300000.0
2005-01-14 22:26:00,0.69915,0.69928,0.69915,0.69918,84700000.0
2005-01-14 22:27:00,0.69901,0.69931,0.69901,0.69931,74100001.0
2005-01-14 22:28:00,0.69884,0.69925,0.69884,0.69925,72800000.0
2005-01-14 22:29:00,0.69895,0.69921,0.69895,0.69921,44100000.0
2005-01-14 22:30:00,0.69899,0.69923,0.69899,0.69914,180600002.0
2005-01-14 22:31:00,0.6991,0.69922,0.699,0.69915,81499999.0
2005-01-14 22:32:00,0.69903,0.69917,0.69899,0.69903,103100000.0
2005-01-14 22:33:00,0.69905,0.69905,0.69891,0.69897,107299999.0
2005-01-14 22:34:00,0.69895,0.69914,0.69876,0.69897,67900000.0
2005-01-14 22:35:00,0.69925,0.69925,0.69898,0.69898,125000000.0
2005-01-14 22:36:00,0.69902,0.69917,0.69898,0.69902,106600001.0
2005-01-14 22:37:00,0.69893,0.699,0.69884,0.69895,99199997.0
2005-01-14 22:38:00,0.69901,0.69911,0.69878,0.69901,62900000.0
2005-01-14 22:39:00,0.69913,0.69918,0.69895,0.69918,58599999.0
2005-01-14 22:40:00,0.69896,0.69908,0.69882,0.69908,110000000.0
2005-01-14 22:41:00,0.69904,0.6992,0.69894,0.69894,91599999.0
2005-01-14 22:42:00,0.69891,0.69901,0.6988,0.69901,123600000.0
2005-01-14 22:43:00,0.69909,0.69914,0.69884,0.69893,100700001.0
2005-01-14 22:44:00,0.69904,0.69904,0.69861,0.69878,131700000.0
2005-01-14 22:45:00,0.69908,0.69911,0.69878,0.69895,131400001.0
2005-01-14 22:46:00,0.699,0.69916,0.69871,0.69899,192299997.0
2005-01-14 22:47:00,0.69895,0.69921,0.69895,0.69909,62100000.0
2005-01-14 22:48:00,0.69903,0.69916,0.69882,0.69893,123000002.0
2005-01-14 22:49:00,0.69875,0.6989,0.69875,0.69888,84100001.0
2005-01-14 22:50:00,0.69906,0.69912,0.69857,0.69912,155200000.0
2005-01-14 22:51:00,0.69913,0.69913,0.69884,0.6989,190700001.0
2005-01-14 22:52:00,0.69903,0.69916,0.69892,0.69916,84600000.0
2005-01-14 22:53:00,0.69899,0.699,0.69881,0.699,86700002.0
2005-01-14 22:54:00,0.69881,0.69907,0.69881,0.69883,83699999.0
2005-01-14 22:55:00,0.6988,0.69904,0.6988,0.699,89200000.0
2005-01-14 22:56:00,0.69906,0.69907,0.69892,0.69907,84200000.0
2005-01-14 22:57:00,0.69876,0.6991,0.69876,0.69893,136999998.0
2005-01-14 22:58:00,0.699,0.69913,0.69896,0.69896,100000000.0
2005-01-14 22:59:00,0.69887,0.6991,0.69879,0.69879,154600001.0
2005-01-14 23:00:00,0.69895,0.69916,0.69892,0.69916,94799998.0
2005-01-14 23:01:00,0.6992,0.69928,0.6991,0.69925,108600001.0
2005-01-14 23:02:00,0.69922,0.69922,0.69922,0.69922,4000000.0
2005-01-14 23:03:00,0.69925,0.69925,0.69905,0.6992,46200000.0
2005-01-14 23:04:00,0.6992,0.6992,0.69875,0.69875,26900000.0
2005-01-14 23:05:00,0.69881,0.69925,0.69881,0.69914,119499998.0
2005-01-14 23:06:00,0.69915,0.69915,0.69905,0.69905,97800002.0
2005-01-14 23:07:00,0.69905,0.69915,0.699,0.69908,68400000.0
2005-01-14 23:08:00,0.69902,0.69908,0.699,0.69908,94200000.0
2005-01-14 23:09:00,0.6991,0.69912,0.69901,0.69911,41700000.0
2005-01-14 23:10:00,0.69918,0.69918,0.69915,0.69918,64900000.0
2005-01-14 23:11:00,0.69925,0.6993,0.6992,0.6992,78200000.0
2005-01-14 23:12:00,0.69909,0.69914,0.69898,0.69903,40400000.0
2005-01-14 23:13:00,0.69903,0.69915,0.69898,0.69898,92099998.0
2005-01-14 23:14:00,0.69891,0.69915,0.69891,0.69915,62600001.0
2005-01-14 23:15:00,0.6992,0.6992,0.69915,0.69915,54599999.0
2005-01-14 23:16:00,0.6992,0.69925,0.69915,0.69925,60199999.0
2005-01-14 23:17:00,0.69917,0.69917,0.69898,0.69908,86000001.0
2005-01-14 23:18:00,0.6992,0.69925,0.69905,0.69925,78600001.0
2005-01-14 23:19:00,0.69915,0.69918,0.69912,0.69912,80100001.0
2005-01-14 23:20:00,0.69913,0.69921,0.69895,0.6992,117399999.0
2005-01-14 23:21:00,0.69918,0.69927,0.69918,0.69927,56300000.0
2005-01-14 23:22:00,0.69899,0.69929,0.69899,0.69929,94100000.0
2005-01-14 23:23:00,0.69905,0.69929,0.69905,0.69921,47800000.0
2005-01-14 23:24:00,0.69925,0.69935,0.6992,0.69935,56200000.0
2005-01-14 23:25:00,0.69933,0.69935,0.6992,0.69935,92500000.0
2005-01-14 23:26:00,0.69926,0.69931,0.69914,0.69931,101299999.0
2005-01-14 23:27:00,0.69927,0.69931,0.69922,0.69922,81600000.0
2005-01-14 23:28:00,0.6992,0.69932,0.69918,0.69932,82900003.0
2005-01-14 23:29:00,0.69935,0.69935,0.69925,0.6993,88500001.0
2005-01-14 23:30:00,0.69925,0.69935,0.69925,0.69935,94099999.0
2005-01-14 23:31:00,0.6993,0.69935,0.6993,0.6993,82100001.0
2005-01-14 23:32:00,0.69935,0.69935,0.69925,0.69932,82999999.0
2005-01-14 23:33:00,0.69935,0.69945,0.69933,0.69933,57500000.0
2005-01-14 23:34:00,0.6993,0.69935,0.69925,0.6993,65200000.0
2005-01-14 23:35:00,0.69935,0.6994,0.69925,0.6994,59800000.0
2005-01-14 23:36:00,0.69932,0.6994,0.69925,0.69935,33900000.0
2005-01-14 23:37:00,0.69935,0.69935,0.69932,0.69935,48600000.0
2005-01-14 23:38:00,0.69943,0.69945,0.69932,0.69944,80800000.0
2005-01-14 23:39:00,0.69905,0.69935,0.69903,0.69928,100299998.0
2005-01-14 23:40:00,0.69924,0.69924,0.69898,0.69923,89699998.0
2005-01-14 23:41:00,0.6991,0.69927,0.69894,0.69927,62600000.0
2005-01-14 23:42:00,0.69929,0.69936,0.69929,0.69936,23900000.0
2005-01-14 23:43:00,0.69941,0.69948,0.6993,0.69948,44000000.0
2005-01-14 23:44:00,0.69955,0.69955,0.6995,0.6995,44100001.0
2005-01-14 23:45:00,0.6996,0.6996,0.69945,0.6995,36400000.0
2005-01-14 23:46:00,0.6995,0.6996,0.6995,0.69955,120499999.0
2005-01-14 23:47:00,0.69957,0.69957,0.69948,0.69951,106399999.0
2005-01-14 23:48:00,0.69955,0.6996,0.69955,0.69955,57300000.0
2005-01-14 23:49:00,0.69961,0.69998,0.69956,0.69998,52900000.0
2005-01-14 23:50:00,0.69996,0.69996,0.69961,0.69988,72400000.0
2005-01-14 23:51:00,0.69969,0.69969,0.69918,0.69924,83199999.0
2005-01-14 23:52:00,0.69913,0.69938,0.69899,0.69938,118599999.0
2005-01-14 23:53:00,0.69938,0.69938,0.69898,0.69898,55600000.0
2005-01-14 23:54:00,0.69906,0.69928,0.69892,0.69928,95999998.0
2005-01-14 23:55:00,0.69935,0.69935,0.69927,0.69927,79400000.0
2005-01-14 23:56:00,0.69924,0.69924,0.69892,0.69907,104099999.0
2005-01-14 23:57:00,0.69889,0.69914,0.69888,0.69914,98899998.0
2005-01-14 23:58:00,0.69894,0.69906,0.6989,0.69893,109900000.0
2005-01-14 23:59:00,0.69897,0.69904,0.69884,0.699,104999999.0
2005-01-17 00:01:00,0.6992,0.6992,0.6991,0.6991,68100001.0
2005-01-17 00:03:00,0.6992,0.6992,0.6991,0.6991,68100001.0
2005-01-17 00:05:00,0.699,0.6991,0.699,0.699,68100001.0
2005-01-17 00:06:00,0.6991,0.6991,0.699,0.699,68100001.0
2005-01-17 00:07:00,0.6991,0.6991,0.699,0.699,68100001.0
2005-01-17 00:08:00,0.6989,0.6991,0.6989,0.699,68100001.0
2005-01-17 00:09:00,0.6989,0.699,0.6989,0.699,68100001.0
2005-01-17 00:10:00,0.6991,0.6991,0.699,0.699,68100001.0
2005-01-17 00:11:00,0.6991,0.6991,0.699,0.699,68100001.0
2005-01-17 00:12:00,0.6989,0.699,0.6989,0.699,68100001.0
2005-01-17 00:15:00,0.6991,0.6991,0.699,0.699,68100001.0
2005-01-17 00:16:00,0.6991,0.6991,0.699,0.699,68100001.0
2005-01-17 00:17:00,0.6989,0.6991,0.6989,0.6991,68100001.0
2005-01-17 00:18:00,0.6992,0.6992,0.699,0.699,68100001.0
2005-01-17 00:19:00,0.6989,0.699,0.6989,0.699,68100001.0
2005-01-17 00:20:00,0.6989,0.6989,0.6989,0.6989,68100001.0
2005-01-17 00:21:00,0.699,0.699,0.6989,0.699,68100001.0
2005-01-17 00:22:00,0.6989,0.699,0.6989,0.699,68100001.0
2005-01-17 00:23:00,0.6988,0.6988,0.6985,0.6985,68100001.0
2005-01-17 00:24:00,0.6984,0.6985,0.6981,0.6981,68100001.0
2005-01-17 00:25:00,0.6981,0.6983,0.6981,0.6983,68100001.0
2005-01-17 00:26:00,0.6982,0.6983,0.6982,0.6983,68100001.0
2005-01-17 00:27:00,0.6984,0.6986,0.6984,0.6985,68100001.0
2005-01-17 00:28:00,0.6983,0.6984,0.6983,0.6984,68100001.0
2005-01-17 00:29:00,0.6983,0.6985,0.6983,0.6985,68100001.0
2005-01-17 00:30:00,0.6983,0.6985,0.6983,0.6985,68100001.0
2005-01-17 00:31:00,0.6985,0.6986,0.6984,0.6984,68100001.0
2005-01-17 00:32:00,0.6988,0.699,0.6985,0.6985,68100001.0
2005-01-17 00:33:00,0.699,0.6991,0.6987,0.6989,68100001.0
2005-01-17 00:34:00,0.6989,0.6989,0.6987,0.6988,68100001.0
2005-01-17 00:36:00,0.6989,0.6989,0.6985,0.6987,68100001.0
2005-01-17 00:37:00,0.6988,0.6988,0.6986,0.6987,68100001.0
2005-01-17 00:38:00,0.6987,0.6987,0.6987,0.6987,68100001.0
2005-01-17 00:39:00,0.6986,0.6987,0.6986,0.6987,68100001.0
2005-01-17 00:40:00,0.6986,0.6988,0.6986,0.6987,68100001.0
2005-01-17 00:41:00,0.6988,0.6988,0.6985,0.6988,68100001.0
2005-01-17 00:42:00,0.6988,0.6988,0.6986,0.6988,68100001.0
2005-01-17 00:43:00,0.6987,0.6987,0.6987,0.6987,68100001.0
2005-01-17 00:44:00,0.6987,0.6987,0.6986,0.6986,68100001.0
2005-01-17 00:45:00,0.6988,0.6988,0.6987,0.6987,68100001.0
2005-01-17 00:46:00,0.6986,0.6987,0.6985,0.6986,68100001.0
2005-01-17 00:47:00,0.6985,0.6987,0.6985,0.6987,68100001.0
2005-01-17 00:48:00,0.6986,0.6986,0.6986,0.6986,68100001.0
2005-01-17 00:50:00,0.6985,0.6986,0.6985,0.6986,68100001.0
2005-01-17 00:51:00,0.6987,0.6987,0.6986,0.6986,68100001.0
2005-01-17 00:52:00,0.6987,0.6987,0.6986,0.6986,68100001.0
2005-01-17 00:53:00,0.6988,0.6988,0.6985,0.6985,68100001.0
2005-01-17 00:54:00,0.6987,0.6987,0.6987,0.6987,68100001.0
2005-01-17 00:55:00,0.6987,0.6987,0.6986,0.6987,68100001.0
2005-01-17 00:56:00,0.6986,0.6987,0.6986,0.6986,68100001.0
2005-01-17 00:57:00,0.6987,0.6987,0.6986,0.6986,68100001.0
2005-01-17 00:58:00,0.6986,0.6988,0.6985,0.6988,68100001.0
2005-01-17 00:59:00,0.6987,0.6988,0.6983,0.6984,68100001.0
2005-01-17 01:00:00,0.6984,0.6987,0.6982,0.6984,68100001.0
2005-01-17 01:01:00,0.6985,0.6992,0.6981,0.6981,68100001.0
2005-01-17 01:03:00,0.698,0.6988,0.6979,0.6981,68100001.0
2005-01-17 01:04:00,0.6986,0.6987,0.6981,0.6986,68100001.0
2005-01-17 01:05:00,0.698,0.6981,0.6978,0.6978,68100001.0
2005-01-17 01:06:00,0.6981,0.6981,0.6981,0.6981,68100001.0
2005-01-17 01:07:00,0.6987,0.6987,0.6981,0.6986,68100001.0
2005-01-17 01:08:00,0.698,0.6989,0.6978,0.698,68100001.0
2005-01-17 01:09:00,0.6987,0.6987,0.6979,0.6979,68100001.0
2005-01-17 01:10:00,0.6979,0.6987,0.6979,0.6986,68100001.0
2005-01-17 01:11:00,0.6987,0.6987,0.6979,0.698,68100001.0
2005-01-17 01:12:00,0.6987,0.6987,0.6986,0.6986,68100001.0
2005-01-17 01:13:00,0.6985,0.6987,0.6979,0.6983,68100001.0
2005-01-17 01:14:00,0.6983,0.6988,0.6983,0.6988,68100001.0
2005-01-17 01:15:00,0.6983,0.6986,0.6982,0.6986,68100001.0
2005-01-17 01:16:00,0.6981,0.6987,0.6981,0.6986,68100001.0
2005-01-17 01:17:00,0.6987,0.6987,0.6986,0.6986,68100001.0
2005-01-17 01:18:00,0.6985,0.6986,0.6985,0.6986,68100001.0
2005-01-17 01:19:00,0.6986,0.6988,0.6981,0.6988,68100001.0
2005-01-17 01:20:00,0.6985,0.6987,0.6978,0.6983,68100001.0
2005-01-17 01:21:00,0.6987,0.6987,0.698,0.6981,68100001.0
2005-01-17 01:22:00,0.6987,0.6987,0.6984,0.6984,68100001.0
2005-01-17 01:23:00,0.6984,0.699,0.6984,0.6986,68100001.0
2005-01-17 01:24:00,0.6984,0.6987,0.6983,0.6983,68100001.0
2005-01-17 01:25:00,0.6981,0.6986,0.6981,0.6981,68100001.0
2005-01-17 01:26:00,0.6981,0.6984,0.6981,0.6984,68100001.0
2005-01-17 01:27:00,0.6983,0.6986,0.6979,0.698,68100001.0
2005-01-17 01:28:00,0.6981,0.6986,0.6979,0.6985,68100001.0
2005-01-17 01:29:00,0.6983,0.6985,0.6983,0.6985,68100001.0
2005-01-17 01:30:00,0.6983,0.6987,0.6981,0.6981,68100001.0
2005-01-17 01:31:00,0.6987,0.6987,0.6987,0.6987,68100001.0
2005-01-17 01:32:00,0.6983,0.6986,0.6981,0.6983,68100001.0
2005-01-17 01:33:00,0.6982,0.6987,0.6981,0.6981,68100001.0
2005-01-17 01:34:00,0.6982,0.6983,0.698,0.6981,68100001.0
2005-01-17 01:35:00,0.6981,0.6983,0.6981,0.6982,68100001.0
2005-01-17 01:36:00,0.6981,0.6981,0.698,0.698,68100001.0
2005-01-17 01:37:00,0.6981,0.6983,0.6979,0.6982,68100001.0
2005-01-17 01:38:00,0.698,0.6982,0.698,0.698,68100001.0
2005-01-17 01:39:00,0.6979,0.6982,0.6979,0.6981,68100001.0
2005-01-17 01:40:00,0.6982,0.6982,0.698,0.6981,68100001.0
2005-01-17 01:41:00,0.6981,0.6981,0.6979,0.6979,68100001.0
2005-01-17 01:42:00,0.698,0.6981,0.6978,0.6978,68100001.0
2005-01-17 01:43:00,0.6978,0.6982,0.6976,0.6978,68100001.0
2005-01-17 01:44:00,0.6977,0.6979,0.6976,0.6977,68100001.0
2005-01-17 01:45:00,0.6976,0.698,0.6976,0.6977,68100001.0
2005-01-17 01:46:00,0.6977,0.6981,0.6977,0.6977,68100001.0
2005-01-17 01:47:00,0.6979,0.6979,0.6976,0.6977,68100001.0
2005-01-17 01:48:00,0.6977,0.6978,0.6976,0.6978,68100001.0
2005-01-17 01:49:00,0.6976,0.6978,0.6976,0.6978,68100001.0
2005-01-17 01:50:00,0.6977,0.6978,0.6976,0.6977,68100001.0
2005-01-17 01:51:00,0.6979,0.6979,0.6977,0.6978,68100001.0
2005-01-17 01:52:00,0.6978,0.6979,0.6978,0.6978,68100001.0
2005-01-17 01:53:00,0.6979,0.698,0.6978,0.6979,68100001.0
2005-01-17 01:54:00,0.6979,0.6979,0.6976,0.6977,68100001.0
2005-01-17 01:55:00,0.6977,0.6978,0.6976,0.6977,68100001.0
2005-01-17 01:56:00,0.6977,0.698,0.6977,0.6979,68100001.0
2005-01-17 01:57:00,0.6978,0.6981,0.6977,0.6978,68100001.0
2005-01-17 01:58:00,0.6979,0.6979,0.6976,0.6978,68100001.0
2005-01-17 02:00:00,0.6983,0.69839,0.69796,0.69796,68100001.0
2005-01-17 02:01:00,0.69792,0.69797,0.69768,0.69785,140899999.0
2005-01-17 02:02:00,0.69783,0.698,0.69774,0.69774,108799999.0
2005-01-17 02:03:00,0.69773,0.69798,0.6975,0.69798,95599999.0
2005-01-17 02:04:00,0.69759,0.69766,0.69737,0.69737,70500000.0
2005-01-17 02:05:00,0.69764,0.6979,0.69744,0.6979,107299999.0
2005-01-17 02:06:00,0.69792,0.69821,0.69787,0.69821,110200000.0
2005-01-17 02:07:00,0.69781,0.69804,0.69768,0.69768,81499998.0
2005-01-17 02:08:00,0.698,0.698,0.69753,0.69768,86500000.0
2005-01-17 02:09:00,0.69766,0.69813,0.69766,0.69813,48700000.0
2005-01-17 02:10:00,0.69815,0.69815,0.69776,0.69806,129400001.0
2005-01-17 02:11:00,0.69814,0.69824,0.69814,0.69821,44700000.0
2005-01-17 02:12:00,0.6981,0.69817,0.69796,0.69815,187400001.0
2005-01-17 02:13:00,0.69794,0.69812,0.6979,0.69812,47800000.0
2005-01-17 02:14:00,0.69801,0.69819,0.69801,0.69817,214500001.0
2005-01-17 02:15:00,0.69817,0.69822,0.69779,0.69786,55399999.0
2005-01-17 02:16:00,0.6984,0.69845,0.69824,0.69824,86500002.0
2005-01-17 02:17:00,0.69817,0.69841,0.69813,0.69834,92700000.0
2005-01-17 02:18:00,0.69809,0.69835,0.69805,0.69835,62999999.0
2005-01-17 02:19:00,0.69796,0.6981,0.69776,0.6978,117300000.0
2005-01-17 02:20:00,0.69811,0.69811,0.69745,0.69756,63000000.0
2005-01-17 02:21:00,0.69778,0.69808,0.69778,0.69802,103499997.0
2005-01-17 02:22:00,0.69801,0.69833,0.69797,0.69826,96200001.0
2005-01-17 02:23:00,0.69801,0.6982,0.69782,0.69816,112000000.0
2005-01-17 02:24:00,0.69811,0.69811,0.69754,0.69776,112800001.0
2005-01-17 02:25:00,0.69781,0.69792,0.6976,0.69792,58300000.0
2005-01-17 02:26:00,0.69798,0.69809,0.69772,0.69772,136700000.0
2005-01-17 02:27:00,0.69773,0.69819,0.69772,0.69815,73400001.0
2005-01-17 02:28:00,0.69789,0.69797,0.69787,0.6979,134800000.0
2005-01-17 02:29:00,0.6981,0.6981,0.69757,0.69772,97200001.0
2005-01-17 02:30:00,0.69796,0.69811,0.69796,0.69802,96000000.0
2005-01-17 02:31:00,0.69802,0.69811,0.69784,0.698,135599998.0
2005-01-17 02:32:00,0.69799,0.69813,0.69788,0.69788,59700000.0
2005-01-17 02:33:00,0.69777,0.69777,0.69767,0.69773,95699999.0
2005-01-17 02:34:00,0.69762,0.69775,0.69753,0.69763,74600001.0
2005-01-17 02:35:00,0.69766,0.69782,0.69766,0.69773,118800001.0
2005-01-17 02:36:00,0.69758,0.69771,0.69745,0.69751,89099999.0
2005-01-17 02:37:00,0.69793,0.69793,0.69767,0.69767,46700000.0
2005-01-17 02:38:00,0.69775,0.6978,0.69765,0.69765,92500000.0
2005-01-17 02:39:00,0.69752,0.69787,0.6975,0.69775,95900000.0
2005-01-17 02:40:00,0.69763,0.6978,0.69754,0.6978,89400001.0
2005-01-17 02:41:00,0.69764,0.69767,0.69738,0.69738,68600000.0
2005-01-17 02:42:00,0.69759,0.69764,0.69726,0.69726,77700000.0
2005-01-17 02:43:00,0.69722,0.69737,0.69722,0.69737,92100001.0
2005-01-17 02:44:00,0.69732,0.69746,0.6973,0.6974,74900001.0
2005-01-17 02:45:00,0.69737,0.69746,0.69733,0.69733,57300000.0
2005-01-17 02:46:00,0.69738,0.69754,0.69737,0.69749,62299999.0
2005-01-17 02:47:00,0.69734,0.69742,0.69724,0.69737,102600000.0
2005-01-17 02:48:00,0.69742,0.69758,0.69741,0.69745,58500000.0
2005-01-17 02:49:00,0.69744,0.69746,0.69729,0.69732,133100001.0
2005-01-17 02:50:00,0.69725,0.6974,0.69717,0.6974,61400000.0
2005-01-17 02:51:00,0.69741,0.69757,0.69724,0.69754,102700000.0
2005-01-17 02:52:00,0.69745,0.69758,0.69741,0.69741,161700002.0
2005-01-17 02:53:00,0.69759,0.69759,0.6972,0.6973,53300000.0
2005-01-17 02:54:00,0.69711,0.69741,0.69711,0.69741,50800001.0
2005-01-17 02:55:00,0.69758,0.69758,0.69743,0.69748,155300000.0
2005-01-17 02:56:00,0.69752,0.69754,0.69721,0.69721,98300000.0
2005-01-17 02:57:00,0.69744,0.69744,0.69732,0.69743,50600000.0
2005-01-17 02:58:00,0.69756,0.69781,0.69744,0.69762,86600000.0
2005-01-17 02:59:00,0.69757,0.6976,0.69746,0.69746,103600001.0
2005-01-17 03:00:00,0.69728,0.69757,0.69714,0.69757,70000000.0
2005-01-17 03:01:00,0.69786,0.69812,0.69774,0.69812,71700000.0
2005-01-17 03:02:00,0.69817,0.69823,0.69786,0.69818,69200000.0
2005-01-17 03:03:00,0.69811,0.6984,0.69808,0.69827,75200000.0
2005-01-17 03:04:00,0.69837,0.69848,0.69812,0.69812,116400002.0
2005-01-17 03:05:00,0.69786,0.69796,0.69768,0.69796,143600000.0
2005-01-17 03:06:00,0.69797,0.69814,0.69797,0.69814,72500000.0
2005-01-17 03:07:00,0.69809,0.69809,0.69761,0.69761,176899997.0
2005-01-17 03:08:00,0.69802,0.69816,0.69791,0.69797,108999999.0
2005-01-17 03:09:00,0.69787,0.69793,0.69787,0.69793,34300000.0
2005-01-17 03:10:00,0.69793,0.69829,0.69793,0.69812,89499999.0
2005-01-17 03:11:00,0.69785,0.69835,0.69785,0.69827,76300001.0
2005-01-17 03:12:00,0.69836,0.69836,0.69803,0.69829,76900000.0
2005-01-17 03:13:00,0.69824,0.69844,0.69799,0.69799,50599999.0
2005-01-17 03:14:00,0.69818,0.69818,0.69808,0.6981,51199999.0
2005-01-17 03:15:00,0.69795,0.69803,0.69784,0.69788,84699997.0
2005-01-17 03:16:00,0.6979,0.69815,0.69785,0.69801,109700001.0
2005-01-17 03:17:00,0.69805,0.6981,0.69772,0.69772,69200000.0
2005-01-17 03:18:00,0.69795,0.69828,0.69791,0.69815,84799999.0
2005-01-17 03:19:00,0.69793,0.69822,0.69793,0.6981,94300002.0
2005-01-17 03:20:00,0.69786,0.6982,0.69786,0.69802,139800002.0
2005-01-17 03:21:00,0.69789,0.69806,0.69789,0.69806,29499999.0
2005-01-17 03:22:00,0.69806,0.69812,0.69788,0.69807,104500001.0
2005-01-17 03:23:00,0.69805,0.69814,0.69797,0.69814,99699999.0
2005-01-17 03:24:00,0.69828,0.69854,0.69814,0.69854,78500002.0
2005-01-17 03:25:00,0.69855,0.69855,0.69823,0.69824,98000000.0
2005-01-17 03:26:00,0.6984,0.6984,0.69812,0.6982,115600000.0
2005-01-17 03:27:00,0.69849,0.69849,0.69802,0.69804,59000001.0
2005-01-17 03:28:00,0.69842,0.69842,0.69793,0.69793,75000000.0
2005-01-17 03:29:00,0.69837,0.69847,0.69827,0.69845,87000000.0
2005-01-17 03:30:00,0.69876,0.69895,0.69813,0.69855,115799998.0
2005-01-17 03:31:00,0.6986,0.69874,0.69853,0.69859,92400001.0
2005-01-17 03:32:00,0.69828,0.69856,0.69811,0.69856,67800000.0
2005-01-17 03:33:00,0.69835,0.69849,0.69835,0.6984,52800000.0
2005-01-17 03:34:00,0.69837,0.69849,0.69823,0.69845,167499998.0
2005-01-17 03:35:00,0.69853,0.69861,0.69834,0.69855,94500001.0
2005-01-17 03:36:00,0.69821,0.69845,0.69821,0.69845,103099999.0
2005-01-17 03:37:00,0.69849,0.69849,0.69807,0.69828,112800001.0
2005-01-17 03:38:00,0.69851,0.69857,0.69841,0.69841,64600001.0
2005-01-17 03:39:00,0.69834,0.69858,0.69829,0.69858,39199999.0
2005-01-17 03:40:00,0.69856,0.69865,0.69842,0.69865,67499999.0
2005-01-17 03:41:00,0.69846,0.6987,0.69844,0.6987,103000000.0
2005-01-17 03:42:00,0.69855,0.69871,0.69835,0.69871,97400000.0
2005-01-17 03:43:00,0.69849,0.69849,0.69827,0.69835,113599999.0
2005-01-17 03:44:00,0.6985,0.6985,0.69837,0.69847,82399998.0
2005-01-17 03:45:00,0.69843,0.69843,0.69808,0.69809,82999998.0
2005-01-17 03:46:00,0.69852,0.69852,0.69817,0.69826,91600002.0
2005-01-17 03:47:00,0.69822,0.69849,0.69822,0.69835,79500001.0
2005-01-17 03:48:00,0.69824,0.69859,0.69819,0.69847,111700001.0
2005-01-17 03:49:00,0.69863,0.69863,0.69838,0.69857,98500003.0
2005-01-17 03:50:00,0.6988,0.6988,0.69854,0.69854,137999997.0
2005-01-17 03:51:00,0.69849,0.69857,0.69826,0.69826,117800001.0
2005-01-17 03:52:00,0.6983,0.6986,0.6983,0.6986,38200000.0
2005-01-17 03:53:00,0.69852,0.69853,0.6982,0.69853,92399999.0
2005-01-17 03:54:00,0.69827,0.69868,0.69827,0.69868,114299998.0
2005-01-17 03:55:00,0.69834,0.69853,0.69834,0.69849,136800003.0
2005-01-17 03:56:00,0.69833,0.69853,0.69833,0.69851,60700000.0
2005-01-17 03:57:00,0.69825,0.69862,0.69825,0.69862,33900000.0
2005-01-17 03:58:00,0.6986,0.6986,0.69833,0.6984,117600000.0
2005-01-17 03:59:00,0.69844,0.69865,0.69838,0.69851,123999998.0
2005-01-17 04:00:00,0.69857,0.69875,0.69856,0.69875,145600002.0
2005-01-17 04:01:00,0.6985,0.69875,0.6985,0.69875,45800001.0
2005-01-17 04:02:00,0.69871,0.69875,0.69852,0.69868,68400001.0
2005-01-17 04:03:00,0.69856,0.69856,0.69835,0.69845,160199999.0
2005-01-17 04:04:00,0.69863,0.69863,0.69846,0.69862,89300001.0
2005-01-17 04:05:00,0.69847,0.69861,0.69839,0.69839,127500002.0
2005-01-17 04:06:00,0.69827,0.69854,0.69827,0.69847,130499999.0
2005-01-17 04:07:00,0.69855,0.69873,0.69855,0.69873,114300001.0
2005-01-17 04:08:00,0.69869,0.69869,0.69841,0.69841,109700001.0
2005-01-17 04:09:00,0.69856,0.69861,0.69838,0.69861,83899998.0
2005-01-17 04:10:00,0.69842,0.69861,0.69842,0.69845,127100000.0
2005-01-17 04:11:00,0.69838,0.69857,0.69838,0.69857,41400000.0
2005-01-17 04:12:00,0.69843,0.69869,0.69843,0.69869,68799999.0
2005-01-17 04:13:00,0.69842,0.69861,0.69837,0.69842,150900000.0
2005-01-17 04:14:00,0.69842,0.69855,0.69834,0.69848,112000000.0
2005-01-17 04:15:00,0.69847,0.69859,0.69844,0.69845,81400001.0
2005-01-17 04:16:00,0.69833,0.69852,0.69833,0.69841,59000000.0
2005-01-17 04:17:00,0.69868,0.69868,0.69844,0.69858,142900002.0
2005-01-17 04:18:00,0.6987,0.69878,0.6986,0.69861,87199999.0
2005-01-17 04:19:00,0.69849,0.69891,0.69839,0.69891,65000000.0
2005-01-17 04:20:00,0.6988,0.6988,0.69848,0.69848,19100000.0
2005-01-17 04:21:00,0.69854,0.69881,0.69851,0.69851,162300002.0
2005-01-17 04:22:00,0.69874,0.69894,0.69853,0.69853,75100000.0
2005-01-17 04:23:00,0.69866,0.69866,0.69851,0.6986,80700001.0
2005-01-17 04:24:00,0.69861,0.69881,0.69853,0.69865,91600000.0
2005-01-17 04:25:00,0.69876,0.69894,0.6986,0.6986,153199996.0
2005-01-17 04:26:00,0.69878,0.69902,0.69878,0.69887,72800000.0
2005-01-17 04:27:00,0.69881,0.69903,0.69867,0.6989,139499998.0
2005-01-17 04:28:00,0.69906,0.69906,0.69886,0.69905,64400000.0
2005-01-17 04:29:00,0.69906,0.69927,0.69905,0.69905,123700000.0
2005-01-17 04:30:00,0.69901,0.69921,0.69886,0.69921,85199999.0
2005-01-17 04:31:00,0.69923,0.69926,0.69901,0.69922,71299999.0
2005-01-17 04:32:00,0.69879,0.69922,0.69879,0.69889,88500001.0
2005-01-17 04:33:00,0.69886,0.69886,0.69858,0.69858,121700000.0
2005-01-17 04:34:00,0.69856,0.69884,0.69856,0.69877,45300001.0
2005-01-17 04:35:00,0.69863,0.69897,0.69863,0.69897,80700002.0
2005-01-17 04:36:00,0.69863,0.6989,0.69851,0.6989,111800000.0
2005-01-17 04:37:00,0.69885,0.6989,0.69885,0.6989,33500000.0
2005-01-17 04:38:00,0.69905,0.69905,0.69875,0.69898,61299999.0
2005-01-17 04:39:00,0.69891,0.69919,0.69891,0.69919,92100000.0
2005-01-17 04:40:00,0.69903,0.69917,0.69903,0.6991,74099999.0
2005-01-17 04:41:00,0.69901,0.69904,0.6988,0.69888,95099999.0
2005-01-17 04:42:00,0.699,0.69914,0.69895,0.69912,74200001.0
2005-01-17 04:43:00,0.69895,0.69924,0.6989,0.69903,119399999.0
2005-01-17 04:44:00,0.69926,0.69926,0.69887,0.699,81400000.0
2005-01-17 04:45:00,0.69917,0.69928,0.69906,0.69928,102000001.0
2005-01-17 04:46:00,0.69909,0.69909,0.69875,0.69883,147700000.0
2005-01-17 04:47:00,0.69875,0.69905,0.69875,0.69893,113200001.0
2005-01-17 04:48:00,0.69885,0.69896,0.69876,0.69888,127799999.0
2005-01-17 04:49:00,0.6991,0.6991,0.69883,0.69883,95399999.0
2005-01-17 04:50:00,0.69886,0.69905,0.69881,0.69905,81899999.0
2005-01-17 04:51:00,0.69893,0.69899,0.69885,0.69891,91100001.0
2005-01-17 04:52:00,0.69887,0.69899,0.69887,0.69892,97800000.0
2005-01-17 04:53:00,0.69868,0.69908,0.69845,0.69908,65100000.0
2005-01-17 04:54:00,0.69907,0.69907,0.6988,0.69885,77300000.0
2005-01-17 04:55:00,0.69895,0.69895,0.69866,0.69871,54999999.0
2005-01-17 04:56:00,0.69846,0.69868,0.69844,0.69868,96700000.0
2005-01-17 04:57:00,0.69885,0.69885,0.6985,0.69855,58600000.0
2005-01-17 04:58:00,0.69888,0.69889,0.69856,0.69856,96899998.0
2005-01-17 04:59:00,0.6987,0.69904,0.6987,0.69879,104999999.0
2005-01-17 05:00:00,0.69866,0.69884,0.69866,0.69875,51900000.0
2005-01-17 05:01:00,0.6987,0.69891,0.69865,0.69879,76700000.0
2005-01-17 05:02:00,0.69889,0.69914,0.69889,0.69904,42100000.0
2005-01-17 05:03:00,0.69891,0.6991,0.69881,0.6991,130400004.0
2005-01-17 05:04:00,0.6992,0.6992,0.69877,0.69877,138600001.0
2005-01-17 05:05:00,0.69898,0.69917,0.69891,0.69907,78799999.0
2005-01-17 05:06:00,0.69908,0.69916,0.69902,0.69916,86900001.0
2005-01-17 05:07:00,0.69889,0.69912,0.69889,0.69893,99100000.0
2005-01-17 05:08:00,0.69881,0.6991,0.69881,0.69902,112500003.0
2005-01-17 05:09:00,0.69898,0.69906,0.69878,0.69906,63900000.0
2005-01-17 05:10:00,0.69905,0.69914,0.69886,0.69914,51999999.0
2005-01-17 05:11:00,0.69906,0.69919,0.6989,0.69919,72300000.0
2005-01-17 05:12:00,0.69905,0.69918,0.69869,0.69869,108100001.0
2005-01-17 05:13:00,0.69899,0.69907,0.69893,0.69907,93900000.0
2005-01-17 05:14:00,0.69901,0.69905,0.6988,0.69905,93299999.0
2005-01-17 05:15:00,0.69901,0.69907,0.69875,0.69882,130500000.0
2005-01-17 05:16:00,0.69922,0.69922,0.69883,0.69885,143199999.0
2005-01-17 05:17:00,0.69896,0.6991,0.69894,0.69905,54900000.0
2005-01-17 05:18:00,0.69891,0.69897,0.69876,0.69885,122700000.0
2005-01-17 05:19:00,0.69903,0.69914,0.6989,0.69914,68500001.0
2005-01-17 05:20:00,0.69896,0.69903,0.69891,0.69898,82200000.0
2005-01-17 05:21:00,0.69884,0.69902,0.69876,0.69891,81399999.0
2005-01-17 05:22:00,0.69872,0.6992,0.69872,0.6992,25400000.0
2005-01-17 05:23:00,0.69921,0.69957,0.69921,0.69936,101999999.0
2005-01-17 05:24:00,0.69911,0.69921,0.69897,0.69905,114100002.0
2005-01-17 05:25:00,0.69904,0.69933,0.69904,0.69918,155699999.0
2005-01-17 05:26:00,0.69906,0.69926,0.69902,0.69926,98199999.0
2005-01-17 05:27:00,0.69923,0.69939,0.69917,0.69933,44300000.0
2005-01-17 05:28:00,0.69939,0.6994,0.69919,0.6994,75600000.0
2005-01-17 05:29:00,0.69942,0.69959,0.69934,0.69958,116200000.0
2005-01-17 05:30:00,0.69962,0.69971,0.69947,0.69953,169799998.0
2005-01-17 05:31:00,0.69977,0.69977,0.69957,0.69959,75299998.0
2005-01-17 05:32:00,0.69968,0.69968,0.6994,0.69948,39200000.0
2005-01-17 05:33:00,0.69952,0.69966,0.69952,0.69956,42900000.0
2005-01-17 05:34:00,0.69954,0.6996,0.69945,0.6996,72300000.0
2005-01-17 05:35:00,0.69965,0.69965,0.69957,0.69963,99700000.0
2005-01-17 05:36:00,0.69952,0.69967,0.69941,0.69967,79900000.0
2005-01-17 05:37:00,0.69959,0.6997,0.69955,0.69955,58400001.0
2005-01-17 05:38:00,0.69944,0.69968,0.69943,0.69968,101999999.0
2005-01-17 05:39:00,0.69962,0.69968,0.69947,0.69958,135899998.0
2005-01-17 05:40:00,0.6997,0.6997,0.69949,0.69949,69900001.0
2005-01-17 05:41:00,0.69934,0.69939,0.69891,0.69933,117399999.0
2005-01-17 05:42:00,0.69943,0.69975,0.6993,0.69975,79399999.0
2005-01-17 05:43:00,0.69957,0.69965,0.69944,0.69944,100100001.0
2005-01-17 05:44:00,0.69962,0.69974,0.69956,0.69974,128399999.0
2005-01-17 05:45:00,0.69967,0.69971,0.69939,0.69956,111500000.0
2005-01-17 05:46:00,0.69949,0.69962,0.69937,0.6995,65300001.0
2005-01-17 05:47:00,0.69952,0.69968,0.69936,0.69968,67200000.0
2005-01-17 05:48:00,0.69935,0.69975,0.69935,0.69975,69800000.0
2005-01-17 05:49:00,0.6996,0.69975,0.69955,0.69975,73400001.0
2005-01-17 05:50:00,0.69981,0.69989,0.69964,0.69964,86099999.0
2005-01-17 05:51:00,0.69954,0.69954,0.69914,0.69953,56100001.0
2005-01-17 05:52:00,0.69976,0.69976,0.69951,0.69957,121099999.0
2005-01-17 05:53:00,0.69947,0.69955,0.69929,0.69929,94999999.0
2005-01-17 05:54:00,0.69953,0.69962,0.69936,0.69952,41400000.0
2005-01-17 05:55:00,0.69935,0.69963,0.69935,0.69963,87999999.0
2005-01-17 05:56:00,0.69932,0.69948,0.69921,0.69947,169800000.0
2005-01-17 05:57:00,0.69954,0.69966,0.69933,0.69933,95000001.0
2005-01-17 05:58:00,0.69946,0.69963,0.69946,0.6995,95699998.0
2005-01-17 05:59:00,0.69941,0.6996,0.69938,0.69938,114400000.0
2005-01-17 06:00:00,0.6994,0.69946,0.69923,0.69923,79500000.0
2005-01-17 06:01:00,0.6994,0.69955,0.6993,0.69955,70600000.0
2005-01-17 06:02:00,0.69947,0.69965,0.69947,0.69955,83899998.0
2005-01-17 06:03:00,0.6996,0.69965,0.69938,0.69965,83400000.0
2005-01-17 06:04:00,0.69952,0.69955,0.69939,0.69945,151300001.0
2005-01-17 06:05:00,0.69948,0.69965,0.69948,0.69965,133199997.0
2005-01-17 06:06:00,0.69963,0.69963,0.6995,0.69958,67799998.0
2005-01-17 06:07:00,0.69963,0.69963,0.69946,0.69962,123900001.0
2005-01-17 06:08:00,0.69956,0.69975,0.69956,0.69969,108799998.0
2005-01-17 06:09:00,0.69963,0.69981,0.69957,0.69981,84200000.0
2005-01-17 06:10:00,0.69964,0.69979,0.69959,0.69962,64500000.0
2005-01-17 06:11:00,0.69964,0.70003,0.6992,0.70003,114600002.0
2005-01-17 06:12:00,0.69996,0.69996,0.6996,0.69964,72199999.0
2005-01-17 06:13:00,0.69962,0.69962,0.69945,0.69959,98599999.0
2005-01-17 06:14:00,0.69949,0.69965,0.69947,0.69965,66800000.0
2005-01-17 06:15:00,0.69966,0.69971,0.69955,0.69971,121700001.0
2005-01-17 06:16:00,0.69965,0.69982,0.69952,0.69952,86000000.0
2005-01-17 06:17:00,0.6997,0.6998,0.69967,0.69971,66500000.0
2005-01-17 06:18:00,0.69949,0.69976,0.69929,0.69929,111799998.0
2005-01-17 06:19:00,0.6998,0.69991,0.6998,0.69983,112199997.0
2005-01-17 06:20:00,0.69975,0.70001,0.69974,0.69989,126900000.0
2005-01-17 06:21:00,0.69977,0.69996,0.6997,0.6997,67300000.0
2005-01-17 06:22:00,0.69984,0.69984,0.69967,0.6998,83400000.0
2005-01-17 06:23:00,0.69991,0.69993,0.69961,0.69993,49900000.0
2005-01-17 06:24:00,0.69981,0.69991,0.69973,0.69983,78900000.0
2005-01-17 06:25:00,0.69972,0.69988,0.69972,0.6998,122000000.0
2005-01-17 06:26:00,0.69999,0.69999,0.69984,0.69997,74900001.0
2005-01-17 06:27:00,0.69986,0.70025,0.69982,0.70002,148399999.0
2005-01-17 06:28:00,0.70015,0.70028,0.7,0.70015,98399999.0
2005-01-17 06:29:00,0.69995,0.70009,0.6999,0.70009,59200000.0
2005-01-17 06:30:00,0.69994,0.70031,0.69994,0.70014,66200000.0
2005-01-17 06:31:00,0.69986,0.70023,0.69986,0.70023,137799998.0
2005-01-17 06:32:00,0.70009,0.70025,0.69998,0.70025,101300000.0
2005-01-17 06:33:00,0.69995,0.70032,0.69995,0.70009,78600000.0
2005-01-17 06:34:00,0.70019,0.70019,0.69997,0.70002,103400001.0
2005-01-17 06:35:00,0.70009,0.7002,0.70006,0.70009,103199999.0
2005-01-17 06:36:00,0.69997,0.70021,0.69997,0.70011,54900000.0
2005-01-17 06:37:00,0.70005,0.7001,0.6999,0.7,119300000.0
2005-01-17 06:38:00,0.69982,0.6999,0.69979,0.69982,66100000.0
2005-01-17 06:39:00,0.69985,0.69992,0.69965,0.69979,119400001.0
2005-01-17 06:40:00,0.69956,0.69977,0.69956,0.69976,150400002.0
2005-01-17 06:41:00,0.6994,0.69964,0.69925,0.69964,43900000.0
2005-01-17 06:42:00,0.69956,0.69978,0.69955,0.69978,82099999.0
2005-01-17 06:43:00,0.69978,0.69978,0.69966,0.69976,100400000.0
2005-01-17 06:44:00,0.6997,0.69975,0.69959,0.69967,153900001.0
2005-01-17 06:45:00,0.69973,0.69973,0.69956,0.69965,61400000.0
2005-01-17 06:46:00,0.69973,0.69975,0.69943,0.69975,89099998.0
2005-01-17 06:47:00,0.6994,0.69975,0.69935,0.69935,165600001.0
2005-01-17 06:48:00,0.69949,0.69955,0.69929,0.69955,115100000.0
2005-01-17 06:49:00,0.69951,0.69963,0.69942,0.69963,209299998.0
2005-01-17 06:50:00,0.69951,0.69956,0.69884,0.69896,106100000.0
2005-01-17 06:51:00,0.69898,0.6991,0.69874,0.69895,102800000.0
2005-01-17 06:52:00,0.69885,0.6989,0.69858,0.6988,166899999.0
2005-01-17 06:53:00,0.69894,0.69947,0.69894,0.699,98700000.0
2005-01-17 06:54:00,0.69892,0.69916,0.69892,0.69897,75099999.0
2005-01-17 06:55:00,0.69925,0.69927,0.69906,0.69923,105400000.0
2005-01-17 06:56:00,0.69902,0.69933,0.69895,0.69933,90099999.0
2005-01-17 06:57:00,0.69946,0.69953,0.69912,0.69925,86800000.0
2005-01-17 06:58:00,0.69899,0.69938,0.69897,0.69938,138600001.0
2005-01-17 06:59:00,0.69918,0.69922,0.69899,0.69922,126399996.0
2005-01-17 07:00:00,0.6991,0.69929,0.699,0.69914,78600000.0
2005-01-17 07:01:00,0.69921,0.69932,0.69903,0.69932,86300000.0
2005-01-17 07:02:00,0.69915,0.69915,0.69876,0.69876,111400000.0
2005-01-17 07:03:00,0.6989,0.69896,0.69875,0.69885,153799999.0
2005-01-17 07:04:00,0.69887,0.69893,0.69858,0.69871,75800000.0
2005-01-17 07:05:00,0.6989,0.69903,0.69885,0.69903,60000000.0
2005-01-17 07:06:00,0.69892,0.69906,0.69883,0.699,118000001.0
2005-01-17 07:07:00,0.6986,0.6986,0.69806,0.69842,82000000.0
2005-01-17 07:08:00,0.69788,0.69838,0.69788,0.69832,77099999.0
2005-01-17 07:09:00,0.69833,0.69887,0.6983,0.69883,98100000.0
2005-01-17 07:10:00,0.69872,0.69872,0.69844,0.69867,99099997.0
2005-01-17 07:11:00,0.69891,0.69926,0.6988,0.6988,66800000.0
2005-01-17 07:12:00,0.69895,0.69899,0.69868,0.69887,73400000.0
2005-01-17 07:13:00,0.6988,0.69945,0.6988,0.69901,85399999.0
2005-01-17 07:14:00,0.69878,0.6992,0.69873,0.6992,81700000.0
2005-01-17 07:15:00,0.69884,0.69911,0.69884,0.69911,55600001.0
2005-01-17 07:16:00,0.69924,0.69924,0.69894,0.69895,96000000.0
2005-01-17 07:17:00,0.69896,0.69915,0.69892,0.69894,76400000.0
2005-01-17 07:18:00,0.69892,0.69918,0.69887,0.69918,142500000.0
2005-01-17 07:19:00,0.69917,0.69917,0.69903,0.69903,15500000.0
2005-01-17 07:20:00,0.69925,0.69935,0.69925,0.69935,49600000.0
2005-01-17 07:21:00,0.69888,0.69915,0.69888,0.69905,71699999.0
2005-01-17 07:22:00,0.69903,0.69907,0.69865,0.69865,52399999.0
2005-01-17 07:23:00,0.6992,0.69928,0.69915,0.69925,45800000.0
2005-01-17 07:24:00,0.69877,0.69913,0.69877,0.699,67900000.0
2005-01-17 07:25:00,0.69917,0.69917,0.69908,0.69915,76699998.0
2005-01-17 07:26:00,0.69916,0.69949,0.69894,0.69894,70200001.0
2005-01-17 07:27:00,0.69937,0.6995,0.69927,0.69942,134400003.0
2005-01-17 07:28:00,0.69914,0.69929,0.69912,0.69929,122799998.0
2005-01-17 07:29:00,0.69948,0.69948,0.69935,0.69942,126500000.0
2005-01-17 07:30:00,0.69917,0.69924,0.69897,0.69915,83999999.0
2005-01-17 07:31:00,0.69913,0.69974,0.69912,0.69953,113299998.0
2005-01-17 07:32:00,0.69935,0.69935,0.69903,0.69903,132700003.0
2005-01-17 07:33:00,0.69918,0.69956,0.69916,0.69956,89200000.0
2005-01-17 07:34:00,0.69922,0.69942,0.69922,0.69942,70000000.0
2005-01-17 07:35:00,0.69931,0.69934,0.69918,0.6993,35800000.0
2005-01-17 07:36:00,0.69932,0.69952,0.69922,0.69952,78299999.0
2005-01-17 07:37:00,0.69949,0.69949,0.69926,0.69937,129900000.0
2005-01-17 07:38:00,0.69936,0.69936,0.699,0.69921,117100002.0
2005-01-17 07:39:00,0.69933,0.6994,0.6992,0.6994,60299999.0
2005-01-17 07:40:00,0.69939,0.69941,0.69911,0.69911,100999999.0
2005-01-17 07:41:00,0.69914,0.69942,0.69914,0.69942,123400000.0
2005-01-17 07:42:00,0.69932,0.69963,0.69917,0.69963,107699997.0
2005-01-17 07:43:00,0.69964,0.69964,0.69911,0.69929,91800001.0
2005-01-17 07:44:00,0.69899,0.69939,0.69899,0.69939,52700000.0
2005-01-17 07:45:00,0.69948,0.69948,0.69937,0.69937,135099997.0
2005-01-17 07:46:00,0.69921,0.6994,0.69921,0.69925,108699996.0
2005-01-17 07:47:00,0.69919,0.69943,0.69911,0.69943,64400000.0
2005-01-17 07:48:00,0.69945,0.69947,0.69919,0.69947,48000001.0
2005-01-17 07:49:00,0.69951,0.69963,0.69944,0.69944,102699999.0
2005-01-17 07:50:00,0.69934,0.69945,0.69925,0.69926,101100000.0
2005-01-17 07:51:00,0.69946,0.69987,0.69946,0.6998,177100000.0
2005-01-17 07:52:00,0.69968,0.69978,0.69954,0.69957,112200000.0
2005-01-17 07:53:00,0.69945,0.69976,0.69945,0.69965,97599998.0
2005-01-17 07:54:00,0.69969,0.70004,0.69969,0.6999,125800001.0
2005-01-17 07:55:00,0.6997,0.69988,0.69967,0.69975,131900001.0
2005-01-17 07:56:00,0.69971,0.69971,0.69955,0.69955,18100000.0
2005-01-17 07:57:00,0.69973,0.69981,0.69959,0.69981,103500001.0
2005-01-17 07:58:00,0.69969,0.69988,0.69967,0.69967,91700000.0
2005-01-17 07:59:00,0.69999,0.69999,0.69972,0.69998,81500000.0
2005-01-17 08:00:00,0.69986,0.70005,0.69956,0.69956,95600000.0
2005-01-17 08:01:00,0.69999,0.69999,0.69971,0.69985,117399999.0
2005-01-17 08:02:00,0.6999,0.70023,0.69983,0.70018,81300001.0
2005-01-17 08:03:00,0.70011,0.70011,0.69976,0.69997,54000000.0
2005-01-17 08:04:00,0.70011,0.70011,0.69985,0.69985,47000000.0
2005-01-17 08:05:00,0.69995,0.69998,0.69944,0.69944,89900000.0
2005-01-17 08:06:00,0.69967,0.69987,0.69967,0.6998,148200002.0
2005-01-17 08:07:00,0.69989,0.6999,0.69978,0.69987,83600000.0
2005-01-17 08:08:00,0.69964,0.69971,0.69942,0.6995,137700001.0
2005-01-17 08:09:00,0.69943,0.6995,0.69923,0.6995,116000000.0
2005-01-17 08:10:00,0.699,0.69921,0.69881,0.69921,84100000.0
2005-01-17 08:11:00,0.69928,0.69967,0.69928,0.69946,57100001.0
2005-01-17 08:12:00,0.69914,0.69955,0.69914,0.69955,26700000.0
2005-01-17 08:13:00,0.6995,0.69982,0.6995,0.69982,89699998.0
2005-01-17 08:14:00,0.69953,0.69953,0.69927,0.69939,61699999.0
2005-01-17 08:15:00,0.69921,0.69956,0.69921,0.69955,106200001.0
2005-01-17 08:16:00,0.69939,0.69964,0.69937,0.69956,116199997.0
2005-01-17 08:17:00,0.69965,0.69992,0.69957,0.69957,89900001.0
2005-01-17 08:18:00,0.69967,0.69985,0.69967,0.69971,61300000.0
2005-01-17 08:19:00,0.69972,0.69972,0.6994,0.6994,79000000.0
2005-01-17 08:20:00,0.69962,0.69964,0.69938,0.69964,117000000.0
2005-01-17 08:21:00,0.6998,0.69982,0.69951,0.69951,33700000.0
2005-01-17 08:22:00,0.69947,0.69959,0.69923,0.69923,49800000.0
2005-01-17 08:23:00,0.69914,0.69948,0.69914,0.69937,128899999.0
2005-01-17 08:24:00,0.69956,0.6997,0.69936,0.6997,100699999.0
2005-01-17 08:25:00,0.69973,0.69973,0.69968,0.69968,24000000.0
2005-01-17 08:26:00,0.69988,0.69988,0.69965,0.6997,149000002.0
2005-01-17 08:27:00,0.69953,0.69967,0.69941,0.69953,153700002.0
2005-01-17 08:28:00,0.69946,0.69977,0.69934,0.69977,72000000.0
2005-01-17 08:29:00,0.69949,0.6995,0.69937,0.69945,189399999.0
2005-01-17 08:30:00,0.69938,0.69961,0.6993,0.69947,108199998.0
2005-01-17 08:31:00,0.69947,0.69964,0.69947,0.69947,90299999.0
2005-01-17 08:32:00,0.69966,0.69966,0.69943,0.69963,58900000.0
2005-01-17 08:33:00,0.69959,0.6996,0.6993,0.6996,66200001.0
2005-01-17 08:34:00,0.69958,0.69987,0.69949,0.69987,135400000.0
2005-01-17 08:35:00,0.69975,0.69975,0.69949,0.69961,78199999.0
2005-01-17 08:36:00,0.69949,0.69964,0.69949,0.69956,48599999.0
2005-01-17 08:37:00,0.6997,0.69985,0.6997,0.69981,68000000.0
2005-01-17 08:38:00,0.6997,0.69985,0.6996,0.69985,114700001.0
2005-01-17 08:39:00,0.69984,0.69994,0.69968,0.69968,47100001.0
2005-01-17 08:40:00,0.69956,0.69971,0.69956,0.69971,22900000.0
2005-01-17 08:41:00,0.69976,0.69994,0.69967,0.69983,99399999.0
2005-01-17 08:42:00,0.69983,0.69996,0.69965,0.69996,58000000.0
2005-01-17 08:43:00,0.69989,0.69989,0.69942,0.69942,135800002.0
2005-01-17 08:44:00,0.69982,0.69991,0.69964,0.69964,73400000.0
2005-01-17 08:45:00,0.69981,0.69992,0.69955,0.69992,86300000.0
2005-01-17 08:46:00,0.7,0.7,0.69972,0.69984,61400001.0
2005-01-17 08:47:00,0.69986,0.70007,0.69981,0.70007,65899998.0
2005-01-17 08:48:00,0.69982,0.70003,0.69978,0.70003,43700000.0
2005-01-17 08:49:00,0.7,0.7,0.69988,0.7,106300000.0
2005-01-17 08:50:00,0.69983,0.70026,0.69983,0.70026,95200001.0
2005-01-17 08:51:00,0.69995,0.7002,0.69995,0.7002,85300000.0
2005-01-17 08:52:00,0.70023,0.70023,0.70002,0.70007,85500001.0
2005-01-17 08:53:00,0.70013,0.70023,0.69992,0.69992,48700000.0
2005-01-17 08:54:00,0.70009,0.70018,0.69993,0.69993,83699999.0
2005-01-17 08:55:00,0.70028,0.70028,0.70003,0.70003,90200000.0
2005-01-17 08:56:00,0.69994,0.70021,0.69982,0.69997,124900002.0
2005-01-17 08:57:00,0.7,0.7,0.69985,0.69999,119999997.0
2005-01-17 08:58:00,0.69974,0.69996,0.69963,0.69996,69499999.0
2005-01-17 08:59:00,0.70001,0.70001,0.69985,0.69989,67700000.0
2005-01-17 09:00:00,0.69984,0.7001,0.69984,0.7001,31700000.0
2005-01-17 09:01:00,0.69964,0.6999,0.69962,0.69962,55100000.0
2005-01-17 09:02:00,0.69999,0.69999,0.69933,0.69934,140499999.0
2005-01-17 09:03:00,0.69906,0.6995,0.69895,0.6995,123500000.0
2005-01-17 09:04:00,0.69959,0.69959,0.69908,0.69916,96100001.0
2005-01-17 09:05:00,0.69952,0.69955,0.69912,0.69912,75600000.0
2005-01-17 09:06:00,0.69935,0.69954,0.69927,0.69927,116599999.0
2005-01-17 09:07:00,0.69939,0.69965,0.69936,0.69964,66800000.0
2005-01-17 09:08:00,0.69971,0.69992,0.69949,0.69979,122099999.0
2005-01-17 09:09:00,0.69982,0.69995,0.69971,0.69988,124800001.0
2005-01-17 09:10:00,0.69986,0.70007,0.69964,0.70007,76600000.0
2005-01-17 09:11:00,0.70015,0.70015,0.69994,0.70008,36500000.0
2005-01-17 09:12:00,0.6997,0.69978,0.69925,0.69925,61200001.0
2005-01-17 09:13:00,0.69971,0.69978,0.69958,0.69965,69200000.0
2005-01-17 09:14:00,0.69975,0.69986,0.69961,0.69975,116500000.0
2005-01-17 09:15:00,0.69924,0.69973,0.69924,0.69973,69399999.0
2005-01-17 09:16:00,0.69981,0.70016,0.69974,0.70016,55800000.0
2005-01-17 09:17:00,0.70001,0.70012,0.69993,0.69996,110200000.0
2005-01-17 09:18:00,0.70016,0.70028,0.69976,0.69986,83000000.0
2005-01-17 09:19:00,0.70026,0.70026,0.70001,0.70013,158099994.0
2005-01-17 09:20:00,0.69978,0.70018,0.69978,0.70018,57800000.0
2005-01-17 09:21:00,0.69998,0.70031,0.69998,0.70018,95400001.0
2005-01-17 09:22:00,0.70012,0.70012,0.70008,0.70008,23000000.0
2005-01-17 09:23:00,0.69977,0.70029,0.69977,0.70029,130000003.0
2005-01-17 09:24:00,0.70003,0.70014,0.69999,0.70012,118600001.0
2005-01-17 09:25:00,0.69971,0.7003,0.69951,0.7003,73999999.0
2005-01-17 09:26:00,0.70034,0.70034,0.69985,0.69985,31400000.0
2005-01-17 09:27:00,0.70018,0.70044,0.70016,0.70029,123900002.0
2005-01-17 09:28:00,0.70015,0.70017,0.69999,0.70012,85100002.0
2005-01-17 09:29:00,0.70016,0.70028,0.69989,0.70001,102500000.0
2005-01-17 09:30:00,0.70039,0.70043,0.70026,0.70027,63799998.0
2005-01-17 09:31:00,0.70023,0.70053,0.69995,0.70053,86899999.0
2005-01-17 09:32:00,0.70013,0.70023,0.69993,0.70023,99400002.0
2005-01-17 09:33:00,0.70022,0.70048,0.70022,0.70048,134800001.0
2005-01-17 09:34:00,0.70012,0.70031,0.69994,0.70031,126200003.0
2005-01-17 09:35:00,0.70039,0.70042,0.70001,0.70027,58000000.0
2005-01-17 09:36:00,0.7002,0.70039,0.70016,0.70016,98099999.0
2005-01-17 09:37:00,0.70023,0.7003,0.70004,0.70004,62700000.0
2005-01-17 09:38:00,0.70012,0.70027,0.70008,0.70017,78499999.0
2005-01-17 09:39:00,0.70018,0.70031,0.70017,0.70022,74899999.0
2005-01-17 09:40:00,0.70018,0.70025,0.70018,0.70025,66900000.0
2005-01-17 09:41:00,0.70021,0.7005,0.7002,0.70042,76300000.0
2005-01-17 09:42:00,0.70035,0.70052,0.70025,0.70033,143799999.0
2005-01-17 09:43:00,0.70026,0.70055,0.70026,0.70055,97799999.0
2005-01-17 09:44:00,0.7002,0.70033,0.7002,0.70029,70199998.0
2005-01-17 09:45:00,0.7004,0.7004,0.70032,0.70035,78199999.0
2005-01-17 09:46:00,0.70023,0.70041,0.70023,0.70031,92500000.0
2005-01-17 09:47:00,0.7003,0.70055,0.70024,0.70033,104899999.0
2005-01-17 09:48:00,0.7002,0.70025,0.70013,0.70024,71700000.0
2005-01-17 09:49:00,0.70028,0.70043,0.70015,0.70028,45200000.0
2005-01-17 09:50:00,0.70017,0.70025,0.70013,0.70021,104499998.0
2005-01-17 09:51:00,0.70022,0.70029,0.70019,0.70022,32400000.0
2005-01-17 09:52:00,0.70024,0.70033,0.70014,0.70014,42000000.0
2005-01-17 09:53:00,0.7,0.70023,0.69997,0.70023,32600000.0
2005-01-17 09:54:00,0.70004,0.70034,0.70002,0.70034,72000000.0
2005-01-17 09:55:00,0.70042,0.70054,0.70021,0.7003,102199999.0
2005-01-17 09:56:00,0.70027,0.70039,0.70011,0.70025,115899999.0
2005-01-17 09:57:00,0.70014,0.70038,0.69989,0.70038,61000001.0
2005-01-17 09:58:00,0.7004,0.7004,0.70023,0.70031,78400000.0
2005-01-17 09:59:00,0.70027,0.70061,0.70027,0.7006,91799998.0
2005-01-17 10:00:00,0.70036,0.70045,0.70013,0.7003,109799998.0
2005-01-17 10:01:00,0.70012,0.70023,0.69989,0.69989,61300000.0
2005-01-17 10:02:00,0.70001,0.70008,0.69979,0.69992,63400000.0
2005-01-17 10:03:00,0.70018,0.70018,0.69989,0.7,98999999.0
2005-01-17 10:04:00,0.69996,0.69998,0.6998,0.6998,29000000.0
2005-01-17 10:05:00,0.69986,0.70017,0.69986,0.69988,59099998.0
2005-01-17 10:06:00,0.69993,0.70011,0.69993,0.70011,111700001.0
2005-01-17 10:07:00,0.70011,0.70011,0.69997,0.70002,118399998.0
2005-01-17 10:08:00,0.7,0.70027,0.7,0.70027,70100000.0
2005-01-17 10:09:00,0.70022,0.70048,0.70015,0.70025,128999999.0
2005-01-17 10:10:00,0.70052,0.70052,0.70041,0.70041,37600000.0
2005-01-17 10:11:00,0.70016,0.70045,0.70011,0.70035,164100000.0
2005-01-17 10:12:00,0.70027,0.70057,0.70017,0.70035,129299999.0
2005-01-17 10:13:00,0.70025,0.70045,0.7002,0.70045,65500000.0
2005-01-17 10:14:00,0.70022,0.70025,0.69991,0.69993,101099999.0
2005-01-17 10:15:00,0.70013,0.70016,0.69995,0.70012,104399999.0
2005-01-17 10:16:00,0.70015,0.70015,0.7,0.7,135199999.0
2005-01-17 10:17:00,0.70012,0.70012,0.70002,0.70008,123000001.0
2005-01-17 10:18:00,0.7,0.70011,0.69994,0.70009,88599999.0
2005-01-17 10:19:00,0.70014,0.70021,0.69995,0.70006,138300001.0
2005-01-17 10:20:00,0.70004,0.70027,0.70002,0.70004,87000000.0
2005-01-17 10:21:00,0.70018,0.70023,0.6999,0.69998,97900000.0
2005-01-17 10:22:00,0.70024,0.70024,0.70011,0.70015,44300000.0
2005-01-17 10:23:00,0.70007,0.70014,0.6999,0.6999,83600000.0
2005-01-17 10:24:00,0.69996,0.70013,0.69996,0.70002,81900000.0
2005-01-17 10:25:00,0.70003,0.70015,0.69993,0.70015,85200002.0
2005-01-17 10:26:00,0.70007,0.70018,0.70004,0.70008,131499998.0
2005-01-17 10:27:00,0.70019,0.7002,0.69994,0.69995,68500000.0
2005-01-17 10:28:00,0.70017,0.70037,0.70017,0.70026,45500000.0
2005-01-17 10:29:00,0.70036,0.70036,0.69983,0.69983,66900000.0
2005-01-17 10:30:00,0.69987,0.70008,0.69987,0.70002,78800001.0
2005-01-17 10:31:00,0.69978,0.70018,0.69975,0.70018,101400000.0
2005-01-17 10:32:00,0.70013,0.70013,0.69971,0.69971,30900000.0
2005-01-17 10:33:00,0.69972,0.69983,0.69965,0.69973,62200001.0
2005-01-17 10:34:00,0.70004,0.70016,0.69982,0.69982,112299999.0
2005-01-17 10:35:00,0.69991,0.69991,0.69978,0.6998,83900001.0
2005-01-17 10:36:00,0.69969,0.69977,0.69947,0.69973,135700001.0
2005-01-17 10:37:00,0.69954,0.69984,0.69954,0.69982,96400000.0
2005-01-17 10:38:00,0.69959,0.69968,0.69945,0.69952,74800001.0
2005-01-17 10:39:00,0.69963,0.69988,0.69963,0.69969,53499999.0
2005-01-17 10:40:00,0.69983,0.69983,0.69964,0.69972,104199999.0
2005-01-17 10:41:00,0.69957,0.69978,0.69957,0.69978,103900001.0
2005-01-17 10:42:00,0.69968,0.69972,0.69962,0.69966,42100000.0
2005-01-17 10:43:00,0.69962,0.69965,0.69951,0.69957,63400001.0
2005-01-17 10:44:00,0.69957,0.69958,0.69934,0.69942,134700004.0
2005-01-17 10:45:00,0.69933,0.69938,0.69919,0.69938,154500000.0
2005-01-17 10:46:00,0.69942,0.69962,0.69942,0.69948,104700003.0
2005-01-17 10:47:00,0.6995,0.69974,0.69934,0.69974,101799999.0
2005-01-17 10:48:00,0.69987,0.70001,0.69985,0.70001,61299999.0
2005-01-17 10:49:00,0.69989,0.69989,0.69955,0.69965,109700002.0
2005-01-17 10:50:00,0.69945,0.69955,0.69914,0.69955,42900000.0
2005-01-17 10:51:00,0.69951,0.69954,0.69916,0.69953,125899998.0
2005-01-17 10:52:00,0.69952,0.69971,0.6994,0.69971,58299999.0
2005-01-17 10:53:00,0.69967,0.69969,0.69946,0.69955,111100000.0
2005-01-17 10:54:00,0.69938,0.69953,0.69929,0.69945,107799998.0
2005-01-17 10:55:00,0.69953,0.69953,0.69928,0.69932,90900002.0
2005-01-17 10:56:00,0.69956,0.69966,0.69953,0.69953,49600000.0
2005-01-17 10:57:00,0.69961,0.69961,0.69938,0.6994,54600000.0
2005-01-17 10:58:00,0.69956,0.69956,0.69912,0.69915,120700000.0
2005-01-17 10:59:00,0.69945,0.69967,0.69945,0.69952,93799998.0
2005-01-17 11:00:00,0.69935,0.69958,0.69909,0.69958,114799998.0
2005-01-17 11:01:00,0.69945,0.69945,0.69909,0.69938,79700000.0
2005-01-17 11:02:00,0.69936,0.6995,0.69912,0.69929,114900001.0
2005-01-17 11:03:00,0.69961,0.69961,0.69933,0.69954,93599998.0
2005-01-17 11:04:00,0.69984,0.69993,0.69952,0.69988,79900001.0
2005-01-17 11:05:00,0.69983,0.70005,0.69972,0.70005,55100000.0
2005-01-17 11:06:00,0.70001,0.70013,0.69992,0.70001,82400000.0
2005-01-17 11:07:00,0.70009,0.70018,0.70002,0.70018,79200000.0
2005-01-17 11:08:00,0.7001,0.70016,0.69994,0.70003,145600000.0
2005-01-17 11:09:00,0.69992,0.7001,0.69992,0.69995,190199999.0
2005-01-17 11:10:00,0.69988,0.70027,0.69988,0.70019,74799998.0
2005-01-17 11:11:00,0.70005,0.7003,0.70002,0.7003,81500000.0
2005-01-17 11:12:00,0.70022,0.70022,0.69988,0.70011,90700000.0
2005-01-17 11:13:00,0.70027,0.70027,0.69985,0.7,149900001.0
2005-01-17 11:14:00,0.70012,0.70023,0.70004,0.70018,181500001.0
2005-01-17 11:15:00,0.69999,0.70028,0.69999,0.70028,112199998.0
2005-01-17 11:16:00,0.69985,0.70033,0.69985,0.70033,90500000.0
2005-01-17 11:17:00,0.7004,0.70045,0.7004,0.70045,133900002.0
2005-01-17 11:18:00,0.70047,0.70047,0.70002,0.70002,180700002.0
2005-01-17 11:19:00,0.70034,0.70034,0.70007,0.70019,105400000.0
2005-01-17 11:20:00,0.70008,0.7003,0.69995,0.7003,115000000.0
2005-01-17 11:21:00,0.70012,0.70026,0.70003,0.70026,33400000.0
2005-01-17 11:22:00,0.70028,0.70044,0.70024,0.70038,111400001.0
2005-01-17 11:23:00,0.7006,0.7006,0.70007,0.70007,87400000.0
2005-01-17 11:24:00,0.69999,0.70035,0.69999,0.70025,131799999.0
2005-01-17 11:25:00,0.70002,0.70024,0.69998,0.70024,98300000.0
2005-01-17 11:26:00,0.70024,0.70024,0.69989,0.69989,76500000.0
2005-01-17 11:27:00,0.69995,0.70017,0.69993,0.70001,106600000.0
2005-01-17 11:28:00,0.69979,0.69988,0.69978,0.69981,52600000.0
2005-01-17 11:29:00,0.69987,0.69999,0.69974,0.69999,105699998.0
2005-01-17 11:30:00,0.69975,0.69984,0.6997,0.69984,92800000.0
2005-01-17 11:31:00,0.69993,0.69993,0.69962,0.69962,119999999.0
2005-01-17 11:32:00,0.69956,0.69974,0.69949,0.69961,86099999.0
2005-01-17 11:33:00,0.69945,0.6996,0.69911,0.69939,96599999.0
2005-01-17 11:34:00,0.6991,0.69929,0.69902,0.69909,156699999.0
2005-01-17 11:35:00,0.69929,0.69931,0.69902,0.69931,58100001.0
2005-01-17 11:36:00,0.69925,0.69936,0.69899,0.69936,86099998.0
2005-01-17 11:37:00,0.69939,0.69939,0.69913,0.69918,44500000.0
2005-01-17 11:38:00,0.69923,0.69923,0.69894,0.69911,86800000.0
2005-01-17 11:39:00,0.69905,0.69908,0.69891,0.69904,104400000.0
2005-01-17 11:40:00,0.69898,0.69932,0.69898,0.69926,82800000.0
2005-01-17 11:41:00,0.69906,0.69935,0.699,0.69908,122300000.0
2005-01-17 11:42:00,0.69939,0.69946,0.69927,0.69946,50300000.0
2005-01-17 11:43:00,0.69962,0.69975,0.69915,0.69915,126599999.0
2005-01-17 11:44:00,0.69952,0.69974,0.69952,0.69973,99699998.0
2005-01-17 11:45:00,0.69949,0.69977,0.69948,0.69973,67000000.0
2005-01-17 11:46:00,0.69949,0.69973,0.69949,0.69971,35100000.0
2005-01-17 11:47:00,0.6995,0.69955,0.69933,0.69955,86900000.0
2005-01-17 11:48:00,0.6996,0.69975,0.69936,0.69936,90600000.0
2005-01-17 11:49:00,0.69934,0.69935,0.69921,0.69934,131200002.0
2005-01-17 11:50:00,0.69931,0.69955,0.69922,0.69933,83900002.0
2005-01-17 11:51:00,0.6993,0.69967,0.6993,0.69959,97900001.0
2005-01-17 11:52:00,0.69973,0.69979,0.69948,0.69963,77800000.0
2005-01-17 11:53:00,0.6997,0.69978,0.69947,0.69947,88099999.0
2005-01-17 11:54:00,0.69977,0.69977,0.69959,0.6997,54100000.0
2005-01-17 11:55:00,0.69956,0.69975,0.69951,0.69969,93000001.0
2005-01-17 11:56:00,0.6997,0.69971,0.69953,0.69961,92900000.0
2005-01-17 11:57:00,0.69971,0.69974,0.69951,0.69951,84700000.0
2005-01-17 11:58:00,0.69959,0.69959,0.69923,0.69929,71100000.0
2005-01-17 11:59:00,0.69925,0.69958,0.69913,0.69958,91499999.0
2005-01-17 12:00:00,0.6992,0.69947,0.6992,0.69947,94599998.0
2005-01-17 12:01:00,0.69912,0.69923,0.69899,0.69903,125600000.0
2005-01-17 12:02:00,0.69885,0.69924,0.69885,0.69918,147400000.0
2005-01-17 12:03:00,0.69919,0.69931,0.69919,0.69931,54300000.0
2005-01-17 12:04:00,0.69924,0.69924,0.699,0.6991,79299999.0
2005-01-17 12:05:00,0.69906,0.69917,0.69902,0.69907,89500001.0
2005-01-17 12:06:00,0.699,0.69923,0.699,0.69917,123500000.0
2005-01-17 12:07:00,0.69888,0.69928,0.69888,0.69902,118999999.0
2005-01-17 12:08:00,0.69901,0.69914,0.69895,0.69898,141899997.0
2005-01-17 12:09:00,0.69915,0.69934,0.69915,0.6992,77300000.0
2005-01-17 12:10:00,0.69924,0.69961,0.69924,0.69957,138800001.0
2005-01-17 12:11:00,0.69938,0.69938,0.69912,0.69919,59000000.0
2005-01-17 12:12:00,0.69938,0.69938,0.69912,0.69917,82200001.0
2005-01-17 12:13:00,0.69917,0.6995,0.69917,0.69949,63699999.0
2005-01-17 12:14:00,0.69915,0.69922,0.699,0.69922,82200001.0
2005-01-17 12:15:00,0.69915,0.69932,0.69912,0.69927,86100000.0
2005-01-17 12:16:00,0.69929,0.69941,0.69916,0.69926,87300000.0
2005-01-17 12:17:00,0.69942,0.69942,0.69921,0.69927,62099999.0
2005-01-17 12:18:00,0.69943,0.69943,0.69912,0.6992,89900000.0
2005-01-17 12:19:00,0.69913,0.69913,0.69889,0.69905,93599999.0
2005-01-17 12:20:00,0.69913,0.69922,0.69891,0.69891,71700000.0
2005-01-17 12:21:00,0.69897,0.69924,0.69889,0.69889,119899999.0
2005-01-17 12:22:00,0.69905,0.69934,0.69888,0.69934,135399999.0
2005-01-17 12:23:00,0.6992,0.69934,0.699,0.69921,138300002.0
2005-01-17 12:24:00,0.69899,0.6991,0.69887,0.6991,73399998.0
2005-01-17 12:25:00,0.69913,0.69913,0.69898,0.69905,73999999.0
2005-01-17 12:26:00,0.69929,0.69929,0.69894,0.69915,79300001.0
2005-01-17 12:27:00,0.69919,0.69934,0.69919,0.69928,122899999.0
2005-01-17 12:28:00,0.69927,0.69943,0.69904,0.69943,71499999.0
2005-01-17 12:29:00,0.69934,0.69935,0.69917,0.69934,143099997.0
2005-01-17 12:30:00,0.69898,0.69923,0.6989,0.69923,68000000.0
2005-01-17 12:31:00,0.69938,0.69949,0.6991,0.69924,153300000.0
2005-01-17 12:32:00,0.69956,0.69956,0.69905,0.69905,167199999.0
2005-01-17 12:33:00,0.69929,0.69929,0.69904,0.69904,74600001.0
2005-01-17 12:34:00,0.69916,0.69916,0.69895,0.69895,115100000.0
2005-01-17 12:35:00,0.69927,0.69927,0.69909,0.69909,107900002.0
2005-01-17 12:36:00,0.69928,0.69928,0.6989,0.69915,90500002.0
2005-01-17 12:37:00,0.69925,0.69932,0.69895,0.69895,65100000.0
2005-01-17 12:38:00,0.69921,0.69928,0.69892,0.69928,75599999.0
2005-01-17 12:39:00,0.69942,0.69942,0.69921,0.69922,72100001.0
2005-01-17 12:40:00,0.69905,0.69931,0.69897,0.69927,123299999.0
2005-01-17 12:41:00,0.69917,0.69934,0.69917,0.69923,53800001.0
2005-01-17 12:42:00,0.69909,0.6992,0.69902,0.6992,53200000.0
2005-01-17 12:43:00,0.69928,0.69936,0.69917,0.69923,161900002.0
2005-01-17 12:44:00,0.69893,0.69926,0.69888,0.69925,75400000.0
2005-01-17 12:45:00,0.69921,0.69921,0.69919,0.69919,22300000.0
2005-01-17 12:46:00,0.6991,0.69928,0.69895,0.69928,116399999.0
2005-01-17 12:47:00,0.69903,0.69918,0.69899,0.69916,65499999.0
2005-01-17 12:48:00,0.69893,0.69921,0.6989,0.69921,47300000.0
2005-01-17 12:49:00,0.69913,0.69913,0.6989,0.6989,16400000.0
2005-01-17 12:50:00,0.69881,0.69897,0.69878,0.69886,103700000.0
2005-01-17 12:51:00,0.69888,0.69915,0.69882,0.69915,95599997.0
2005-01-17 12:52:00,0.69878,0.69901,0.69868,0.69901,145600000.0
2005-01-17 12:53:00,0.69902,0.69925,0.69884,0.69884,187500001.0
2005-01-17 12:54:00,0.69909,0.69927,0.69909,0.69913,84999999.0
2005-01-17 12:55:00,0.69928,0.69934,0.69912,0.69925,128800000.0
2005-01-17 12:56:00,0.69924,0.6994,0.69924,0.69928,67799999.0
2005-01-17 12:57:00,0.69925,0.69925,0.69915,0.69915,17500000.0
2005-01-17 12:58:00,0.69922,0.69941,0.69922,0.69929,76500000.0
2005-01-17 12:59:00,0.69925,0.69929,0.69905,0.69908,51100000.0
2005-01-17 13:00:00,0.69947,0.69948,0.69914,0.69918,133499999.0
2005-01-17 13:01:00,0.6993,0.69962,0.6993,0.69962,82200000.0
2005-01-17 13:02:00,0.69956,0.69964,0.69933,0.69933,97399999.0
2005-01-17 13:03:00,0.69924,0.69931,0.69915,0.69923,53300001.0
2005-01-17 13:04:00,0.69911,0.69911,0.69881,0.69895,84000000.0
2005-01-17 13:05:00,0.69867,0.69867,0.69832,0.69837,133400000.0
2005-01-17 13:06:00,0.69852,0.69865,0.69836,0.69838,79899999.0
2005-01-17 13:07:00,0.69823,0.69892,0.69823,0.69859,85100001.0
2005-01-17 13:08:00,0.6983,0.69863,0.69826,0.69826,83600002.0
2005-01-17 13:09:00,0.69853,0.69875,0.69846,0.69846,109600002.0
2005-01-17 13:10:00,0.69863,0.69873,0.6986,0.6986,89400000.0
2005-01-17 13:11:00,0.69863,0.69902,0.69863,0.69871,114300000.0
2005-01-17 13:12:00,0.69875,0.69899,0.69874,0.69881,67200000.0
2005-01-17 13:13:00,0.69905,0.69905,0.69887,0.69889,78100000.0
2005-01-17 13:14:00,0.69876,0.69892,0.69876,0.69892,59799998.0
2005-01-17 13:15:00,0.69893,0.69912,0.69893,0.699,71499999.0
2005-01-17 13:16:00,0.69894,0.69916,0.69894,0.69902,96900001.0
2005-01-17 13:17:00,0.69917,0.6994,0.6991,0.6991,63000000.0
2005-01-17 13:18:00,0.69895,0.69918,0.69888,0.69892,63300001.0
2005-01-17 13:19:00,0.69895,0.69905,0.69888,0.69891,173500000.0
2005-01-17 13:20:00,0.69874,0.69895,0.69874,0.69895,46200000.0
2005-01-17 13:21:00,0.69897,0.69897,0.69882,0.69882,68300001.0
2005-01-17 13:22:00,0.69885,0.69896,0.69885,0.69896,86800000.0
2005-01-17 13:23:00,0.69899,0.699,0.69877,0.699,132800000.0
2005-01-17 13:24:00,0.69886,0.69894,0.69874,0.69878,140999998.0
2005-01-17 13:25:00,0.69874,0.69876,0.69871,0.69872,69000000.0
2005-01-17 13:26:00,0.69895,0.69908,0.69864,0.69892,114800001.0
2005-01-17 13:27:00,0.69908,0.69908,0.69892,0.69892,71100000.0
2005-01-17 13:28:00,0.69887,0.69901,0.69874,0.69877,110299999.0
2005-01-17 13:29:00,0.69898,0.69898,0.69875,0.69886,100299999.0
2005-01-17 13:30:00,0.699,0.69907,0.69886,0.69891,85499999.0
2005-01-17 13:31:00,0.69899,0.69899,0.69892,0.69894,59000000.0
2005-01-17 13:32:00,0.69897,0.69897,0.69874,0.69878,106199998.0
2005-01-17 13:33:00,0.69906,0.69906,0.69881,0.69881,91999999.0
2005-01-17 13:34:00,0.6989,0.6989,0.69858,0.69858,53900000.0
2005-01-17 13:35:00,0.69909,0.69915,0.69874,0.69878,77300000.0
2005-01-17 13:36:00,0.69894,0.69921,0.6988,0.6988,103700001.0
2005-01-17 13:37:00,0.69901,0.69905,0.69892,0.69902,126800000.0
2005-01-17 13:38:00,0.69896,0.69896,0.69848,0.69848,59600000.0
2005-01-17 13:39:00,0.6984,0.69851,0.6984,0.69841,88600001.0
2005-01-17 13:40:00,0.69855,0.69861,0.69836,0.69854,130699998.0
2005-01-17 13:41:00,0.69847,0.69873,0.69826,0.69848,163600002.0
2005-01-17 13:42:00,0.69847,0.69872,0.69843,0.69843,87400001.0
2005-01-17 13:43:00,0.69859,0.69874,0.69859,0.6987,59800002.0
2005-01-17 13:44:00,0.69869,0.69872,0.69861,0.69861,67900000.0
2005-01-17 13:45:00,0.69867,0.69876,0.69851,0.69851,74199999.0
2005-01-17 13:46:00,0.69838,0.69867,0.69834,0.69861,154400000.0
2005-01-17 13:47:00,0.69862,0.6987,0.69851,0.69851,87799999.0
2005-01-17 13:48:00,0.69849,0.69864,0.69849,0.69854,57900000.0
2005-01-17 13:49:00,0.69853,0.69859,0.69835,0.69859,44600000.0
2005-01-17 13:50:00,0.69863,0.69871,0.69844,0.69871,81099999.0
2005-01-17 13:51:00,0.69837,0.69851,0.69821,0.69832,111900001.0
2005-01-17 13:52:00,0.69841,0.69841,0.698,0.698,76799998.0
2005-01-17 13:53:00,0.69807,0.6983,0.69789,0.69789,96500000.0
2005-01-17 13:54:00,0.69786,0.69809,0.69774,0.69809,62200000.0
2005-01-17 13:55:00,0.69796,0.69807,0.69781,0.69788,75900000.0
2005-01-17 13:56:00,0.69792,0.69803,0.6977,0.6977,79200002.0
2005-01-17 13:57:00,0.6981,0.69885,0.6981,0.69885,60400000.0
2005-01-17 13:58:00,0.6986,0.6986,0.69822,0.69855,131799999.0
2005-01-17 13:59:00,0.6986,0.6986,0.69818,0.69818,96499999.0
2005-01-17 14:00:00,0.69824,0.69851,0.69819,0.69838,65400000.0
2005-01-17 14:01:00,0.69838,0.69844,0.69821,0.69829,138599998.0
2005-01-17 14:02:00,0.69846,0.69857,0.6984,0.6984,85400000.0
2005-01-17 14:03:00,0.69866,0.69866,0.69837,0.69865,76600000.0
2005-01-17 14:04:00,0.69865,0.69901,0.69845,0.69901,63400000.0
2005-01-17 14:05:00,0.69875,0.6988,0.69867,0.69867,130900003.0
2005-01-17 14:06:00,0.69868,0.69868,0.69829,0.69835,104499999.0
2005-01-17 14:07:00,0.69833,0.69844,0.69826,0.69844,96499998.0
2005-01-17 14:08:00,0.69859,0.69872,0.69848,0.69849,68200000.0
2005-01-17 14:09:00,0.69865,0.69865,0.69841,0.69841,143600001.0
2005-01-17 14:10:00,0.69852,0.69866,0.69852,0.69866,76400000.0
2005-01-17 14:11:00,0.69858,0.69858,0.69834,0.69834,38999999.0
2005-01-17 14:12:00,0.6983,0.69873,0.6983,0.69873,39999999.0
2005-01-17 14:13:00,0.69874,0.69884,0.69856,0.69879,133800002.0
2005-01-17 14:14:00,0.69878,0.69882,0.69858,0.69858,97400000.0
2005-01-17 14:15:00,0.69868,0.69868,0.69853,0.69857,132800001.0
2005-01-17 14:16:00,0.69857,0.6987,0.69857,0.69862,95699999.0
2005-01-17 14:17:00,0.69905,0.69914,0.69862,0.69862,94300000.0
2005-01-17 14:18:00,0.69874,0.69914,0.69869,0.69871,89599999.0
2005-01-17 14:19:00,0.69855,0.69865,0.69847,0.69863,101600001.0
2005-01-17 14:20:00,0.69878,0.69878,0.6987,0.6987,45000000.0
2005-01-17 14:21:00,0.69859,0.69871,0.69847,0.69854,48700000.0
2005-01-17 14:22:00,0.69868,0.69873,0.69863,0.69865,46200000.0
2005-01-17 14:23:00,0.69877,0.69877,0.69859,0.69859,60700001.0
2005-01-17 14:24:00,0.69889,0.69895,0.69859,0.69859,121800000.0
2005-01-17 14:25:00,0.69856,0.69871,0.6985,0.69871,54700000.0
2005-01-17 14:26:00,0.6986,0.69891,0.6986,0.69882,106700000.0
2005-01-17 14:27:00,0.69884,0.69904,0.69883,0.69893,46500000.0
2005-01-17 14:28:00,0.69901,0.69915,0.69889,0.69907,79700000.0
2005-01-17 14:29:00,0.69899,0.69899,0.69886,0.6989,89400000.0
2005-01-17 14:30:00,0.69889,0.69908,0.69885,0.69898,89599999.0
2005-01-17 14:31:00,0.69904,0.69908,0.69862,0.69862,81299999.0
2005-01-17 14:32:00,0.69848,0.6986,0.69832,0.6984,89299999.0
2005-01-17 14:33:00,0.69848,0.69856,0.69836,0.69839,135400000.0
2005-01-17 14:34:00,0.69847,0.69847,0.69826,0.69831,100800002.0
2005-01-17 14:35:00,0.6985,0.6985,0.69836,0.69845,70299999.0
2005-01-17 14:36:00,0.69852,0.69865,0.69852,0.69854,57400000.0
2005-01-17 14:37:00,0.69873,0.69873,0.69855,0.69859,54000000.0
2005-01-17 14:38:00,0.69853,0.69853,0.69852,0.69852,39300000.0
2005-01-17 14:39:00,0.69839,0.69853,0.69839,0.69853,176299998.0
2005-01-17 14:40:00,0.6983,0.6983,0.69797,0.69821,61400000.0
2005-01-17 14:41:00,0.69853,0.6986,0.69819,0.69819,117200004.0
2005-01-17 14:42:00,0.69827,0.69919,0.69827,0.69919,60400000.0
2005-01-17 14:43:00,0.69863,0.69863,0.69825,0.69827,48400000.0
2005-01-17 14:44:00,0.69842,0.69842,0.69823,0.69838,57800000.0
2005-01-17 14:45:00,0.69837,0.69849,0.69832,0.69836,66900000.0
2005-01-17 14:46:00,0.69841,0.69847,0.69831,0.6984,84900000.0
2005-01-17 14:47:00,0.69834,0.69866,0.69834,0.69855,120999999.0
2005-01-17 14:48:00,0.69872,0.69882,0.69866,0.69871,107099999.0
2005-01-17 14:49:00,0.6987,0.69876,0.69854,0.69854,109200001.0
2005-01-17 14:50:00,0.69879,0.69896,0.69879,0.69896,24000000.0
2005-01-17 14:51:00,0.69911,0.69911,0.69862,0.6988,137299997.0
2005-01-17 14:52:00,0.69862,0.69883,0.69857,0.69883,88800000.0
2005-01-17 14:53:00,0.69871,0.69896,0.69857,0.69896,58300001.0
2005-01-17 14:54:00,0.69884,0.69884,0.69854,0.69877,56700001.0
2005-01-17 14:55:00,0.69882,0.69908,0.69879,0.69891,56600000.0
2005-01-17 14:56:00,0.69888,0.69888,0.69869,0.69876,126800000.0
2005-01-17 14:57:00,0.69883,0.69902,0.69883,0.69902,106000000.0
2005-01-17 14:58:00,0.69918,0.69918,0.69874,0.69874,64600000.0
2005-01-17 14:59:00,0.69882,0.69891,0.69882,0.69884,102000000.0
2005-01-17 15:00:00,0.69876,0.69876,0.69851,0.69867,124900002.0
2005-01-17 15:01:00,0.69865,0.69878,0.69856,0.69877,132900000.0
2005-01-17 15:02:00,0.69878,0.69878,0.69848,0.69859,58400001.0
2005-01-17 15:03:00,0.69875,0.69887,0.6987,0.69883,66900000.0
2005-01-17 15:04:00,0.69864,0.69893,0.69864,0.69875,66799999.0
2005-01-17 15:05:00,0.69868,0.69892,0.69868,0.69892,85900000.0
2005-01-17 15:06:00,0.69843,0.69862,0.69835,0.69845,150399999.0
2005-01-17 15:07:00,0.69853,0.69862,0.69841,0.6985,171000001.0
2005-01-17 15:08:00,0.69865,0.69869,0.69825,0.69825,109399998.0
2005-01-17 15:09:00,0.69852,0.69858,0.69825,0.69825,35000000.0
2005-01-17 15:10:00,0.6983,0.6983,0.69822,0.69827,67500000.0
2005-01-17 15:11:00,0.69826,0.69839,0.69821,0.69839,81600002.0
2005-01-17 15:12:00,0.69832,0.69848,0.69817,0.69841,96199999.0
2005-01-17 15:13:00,0.69827,0.69841,0.69827,0.69836,65399998.0
2005-01-17 15:14:00,0.69823,0.69855,0.6982,0.69855,87400001.0
2005-01-17 15:15:00,0.69827,0.69847,0.69817,0.69817,68199998.0
2005-01-17 15:16:00,0.69804,0.69807,0.69773,0.69783,130399998.0
2005-01-17 15:17:00,0.69786,0.69786,0.6977,0.69785,107199999.0
2005-01-17 15:18:00,0.69779,0.69783,0.69727,0.69727,100200000.0
2005-01-17 15:19:00,0.69757,0.69766,0.69741,0.69756,90100000.0
2005-01-17 15:20:00,0.69734,0.69746,0.69711,0.69746,115600002.0
2005-01-17 15:21:00,0.6972,0.69726,0.6971,0.6971,73300001.0
2005-01-17 15:22:00,0.69701,0.69701,0.69656,0.69678,111399998.0
2005-01-17 15:23:00,0.69713,0.69713,0.69694,0.69698,95000001.0
2005-01-17 15:24:00,0.69737,0.6975,0.69704,0.6975,111499999.0
2005-01-17 15:25:00,0.69748,0.69748,0.6973,0.69737,181000004.0
2005-01-17 15:26:00,0.69736,0.69751,0.69724,0.69731,86600000.0
2005-01-17 15:27:00,0.69737,0.69752,0.6972,0.69734,105900000.0
2005-01-17 15:28:00,0.69729,0.69737,0.69726,0.69737,48599999.0
2005-01-17 15:29:00,0.6975,0.69764,0.69736,0.69764,80400000.0
2005-01-17 15:30:00,0.69754,0.69767,0.69754,0.6976,81100001.0
2005-01-17 15:31:00,0.69758,0.69766,0.69749,0.69751,106699999.0
2005-01-17 15:32:00,0.69741,0.69755,0.69737,0.69741,115400000.0
2005-01-17 15:33:00,0.69738,0.69747,0.69738,0.69747,35000000.0
2005-01-17 15:34:00,0.69744,0.69772,0.69727,0.69772,103000001.0
2005-01-17 15:35:00,0.6976,0.69798,0.6976,0.69778,100900000.0
2005-01-17 15:36:00,0.69806,0.69829,0.69784,0.69784,134399999.0
2005-01-17 15:37:00,0.69782,0.69798,0.6978,0.69784,71500000.0
2005-01-17 15:38:00,0.69756,0.69792,0.69741,0.69792,54799999.0
2005-01-17 15:39:00,0.69792,0.69792,0.69763,0.69781,79900000.0
2005-01-17 15:40:00,0.69766,0.69793,0.6975,0.69779,38600000.0
2005-01-17 15:41:00,0.69773,0.69773,0.69754,0.6976,43700000.0
2005-01-17 15:42:00,0.69739,0.69758,0.69735,0.69754,77299998.0
2005-01-17 15:43:00,0.69762,0.69769,0.69743,0.6975,127600001.0
2005-01-17 15:44:00,0.69773,0.69836,0.69756,0.69836,81000001.0
2005-01-17 15:45:00,0.69794,0.698,0.69772,0.69795,70299999.0
2005-01-17 15:46:00,0.69801,0.69803,0.69765,0.69786,86100000.0
2005-01-17 15:47:00,0.69787,0.69796,0.69771,0.69781,172499998.0
2005-01-17 15:48:00,0.69776,0.69776,0.69748,0.69773,53500000.0
2005-01-17 15:49:00,0.69787,0.69825,0.69787,0.69818,97200000.0
2005-01-17 15:50:00,0.69829,0.69829,0.69812,0.69825,84400001.0
2005-01-17 15:51:00,0.69817,0.69829,0.69796,0.69825,119799998.0
2005-01-17 15:52:00,0.69844,0.69864,0.69823,0.69823,121999997.0
2005-01-17 15:53:00,0.69827,0.69869,0.69821,0.69821,99199998.0
2005-01-17 15:54:00,0.69817,0.69838,0.69806,0.69838,103800002.0
2005-01-17 15:55:00,0.69831,0.69831,0.69809,0.69812,126099999.0
2005-01-17 15:56:00,0.69837,0.69837,0.698,0.69815,86099999.0
2005-01-17 15:57:00,0.69848,0.69868,0.69848,0.6985,81199999.0
2005-01-17 15:58:00,0.69861,0.69872,0.69861,0.69862,86599999.0
2005-01-17 15:59:00,0.69874,0.69902,0.69864,0.69902,76900001.0
2005-01-17 16:00:00,0.69866,0.69914,0.69864,0.6991,134400002.0
2005-01-17 16:01:00,0.69906,0.69926,0.69898,0.69898,152099999.0
2005-01-17 16:02:00,0.69897,0.69912,0.69897,0.69906,50100000.0
2005-01-17 16:03:00,0.699,0.69918,0.69892,0.69909,78900000.0
2005-01-17 16:04:00,0.69906,0.69906,0.69879,0.69879,66200000.0
2005-01-17 16:05:00,0.69891,0.69907,0.69885,0.69899,112800000.0
2005-01-17 16:06:00,0.69897,0.69897,0.69873,0.69892,100199998.0
2005-01-17 16:07:00,0.69874,0.699,0.69874,0.69884,99500000.0
2005-01-17 16:08:00,0.69867,0.69894,0.69867,0.69876,88200002.0
2005-01-17 16:09:00,0.69873,0.69893,0.69867,0.69867,63900000.0
2005-01-17 16:10:00,0.69858,0.69879,0.69822,0.69879,88999999.0
2005-01-17 16:11:00,0.69883,0.69889,0.69877,0.69882,84200000.0
2005-01-17 16:12:00,0.69868,0.69888,0.69866,0.69888,72399998.0
2005-01-17 16:13:00,0.69882,0.69883,0.69878,0.69878,36800000.0
2005-01-17 16:14:00,0.69879,0.69895,0.69845,0.6985,96799999.0
2005-01-17 16:15:00,0.69831,0.69858,0.69831,0.69845,139500000.0
2005-01-17 16:16:00,0.69816,0.69822,0.69777,0.69822,80200000.0
2005-01-17 16:17:00,0.69789,0.69834,0.69789,0.69834,100800001.0
2005-01-17 16:18:00,0.69787,0.69829,0.69782,0.69829,98799998.0
2005-01-17 16:19:00,0.69815,0.69836,0.69808,0.69823,173999999.0
2005-01-17 16:20:00,0.69811,0.69832,0.69808,0.6983,72400000.0
2005-01-17 16:21:00,0.69821,0.69829,0.69818,0.69829,96599999.0
2005-01-17 16:22:00,0.69796,0.69825,0.69796,0.69825,150600002.0
2005-01-17 16:23:00,0.6982,0.69829,0.6981,0.69829,106700001.0
2005-01-17 16:24:00,0.69821,0.69833,0.69817,0.69817,70899999.0
2005-01-17 16:25:00,0.69807,0.69835,0.69798,0.69835,93100000.0
2005-01-17 16:26:00,0.69805,0.69806,0.69793,0.69806,87400000.0
2005-01-17 16:27:00,0.69782,0.69782,0.69727,0.69763,67900000.0
2005-01-17 16:28:00,0.69742,0.69776,0.69732,0.69732,74900000.0
2005-01-17 16:29:00,0.69732,0.69752,0.69724,0.69747,71900000.0
2005-01-17 16:30:00,0.69742,0.69749,0.69713,0.69713,69300001.0
2005-01-17 16:31:00,0.6974,0.69744,0.69737,0.69737,91900000.0
2005-01-17 16:32:00,0.69704,0.69719,0.69672,0.69693,153600002.0
2005-01-17 16:33:00,0.6968,0.69691,0.69669,0.69685,126100000.0
2005-01-17 16:34:00,0.69659,0.69703,0.69659,0.69696,66800000.0
2005-01-17 16:35:00,0.69672,0.69702,0.69658,0.69702,79600000.0
2005-01-17 16:36:00,0.69683,0.69701,0.6967,0.69693,78999998.0
2005-01-17 16:37:00,0.69673,0.69704,0.69673,0.69678,85300000.0
2005-01-17 16:38:00,0.69687,0.6971,0.69687,0.69692,75199999.0
2005-01-17 16:39:00,0.6968,0.6968,0.69666,0.69679,76400000.0
2005-01-17 16:40:00,0.69669,0.6969,0.69668,0.6969,26900000.0
2005-01-17 16:41:00,0.6969,0.69695,0.69667,0.69676,116000000.0
2005-01-17 16:42:00,0.69671,0.69709,0.69665,0.69708,61600001.0
2005-01-17 16:43:00,0.69696,0.69719,0.69696,0.69712,58200000.0
2005-01-17 16:44:00,0.69677,0.69682,0.69651,0.69651,89500001.0
2005-01-17 16:45:00,0.69652,0.69652,0.69614,0.69614,101600002.0
2005-01-17 16:46:00,0.69625,0.69649,0.69625,0.69646,115300000.0
2005-01-17 16:47:00,0.69669,0.69671,0.69656,0.69656,102600000.0
2005-01-17 16:48:00,0.69667,0.69676,0.69642,0.69676,105099998.0
2005-01-17 16:49:00,0.69681,0.69681,0.69641,0.69648,143300001.0
2005-01-17 16:50:00,0.69637,0.6967,0.69637,0.6967,60300000.0
2005-01-17 16:51:00,0.69672,0.69686,0.69663,0.69668,159500001.0
2005-01-17 16:52:00,0.69687,0.69694,0.69657,0.69664,123600000.0
2005-01-17 16:53:00,0.69695,0.69695,0.69663,0.69663,47800000.0
2005-01-17 16:54:00,0.69642,0.69677,0.69642,0.69672,107300000.0
2005-01-17 16:55:00,0.69688,0.69704,0.69676,0.69686,115200001.0
2005-01-17 16:56:00,0.69692,0.69703,0.69689,0.69689,39100000.0
2005-01-17 16:57:00,0.69683,0.69705,0.69669,0.69705,52000000.0
2005-01-17 16:58:00,0.69706,0.69706,0.69678,0.69683,104000001.0
2005-01-17 16:59:00,0.69661,0.69664,0.69643,0.69643,93299997.0
2005-01-17 17:00:00,0.69667,0.69667,0.69627,0.69633,145599999.0
2005-01-17 17:01:00,0.69616,0.69656,0.69616,0.69655,106299998.0
2005-01-17 17:02:00,0.69656,0.69663,0.69621,0.69643,58900000.0
2005-01-17 17:03:00,0.69595,0.69645,0.69595,0.69645,76899999.0
2005-01-17 17:04:00,0.6964,0.6964,0.69623,0.6964,75600000.0
2005-01-17 17:05:00,0.69639,0.69649,0.69626,0.69645,117999998.0
2005-01-17 17:06:00,0.69641,0.69665,0.69631,0.69665,94400000.0
2005-01-17 17:07:00,0.69651,0.69652,0.69636,0.69644,90500000.0
2005-01-17 17:08:00,0.69643,0.69645,0.69628,0.69628,81100000.0
2005-01-17 17:09:00,0.69665,0.69676,0.69658,0.69667,72600002.0
2005-01-17 17:10:00,0.6964,0.69658,0.69626,0.69642,120099999.0
2005-01-17 17:11:00,0.69664,0.69669,0.6964,0.6964,103300000.0
2005-01-17 17:12:00,0.69643,0.69666,0.69639,0.69663,137099999.0
2005-01-17 17:13:00,0.69659,0.69659,0.69627,0.69628,139700001.0
2005-01-17 17:14:00,0.69612,0.69649,0.69612,0.69649,84199998.0
2005-01-17 17:15:00,0.69658,0.69661,0.69641,0.69647,132799997.0
2005-01-17 17:16:00,0.69643,0.69662,0.69635,0.69638,109100002.0
2005-01-17 17:17:00,0.69647,0.69647,0.69594,0.69594,170000003.0
2005-01-17 17:18:00,0.69604,0.69633,0.69598,0.69622,114599999.0
2005-01-17 17:19:00,0.69612,0.69645,0.69606,0.69645,89900002.0
2005-01-17 17:20:00,0.69621,0.69621,0.69595,0.69608,78900000.0
2005-01-17 17:21:00,0.69647,0.69647,0.69606,0.69631,121300000.0
2005-01-17 17:22:00,0.69613,0.69635,0.6961,0.69635,50600001.0
2005-01-17 17:23:00,0.69631,0.69666,0.69627,0.69666,48600000.0
2005-01-17 17:24:00,0.69646,0.69673,0.69628,0.69673,66200000.0
2005-01-17 17:25:00,0.69662,0.6967,0.69646,0.6967,77599999.0
2005-01-17 17:26:00,0.69666,0.69669,0.69656,0.69666,61300000.0
2005-01-17 17:27:00,0.69661,0.69667,0.69648,0.69665,76400000.0
2005-01-17 17:28:00,0.69649,0.6967,0.6963,0.6963,94899997.0
2005-01-17 17:29:00,0.69638,0.69638,0.69623,0.69633,116600000.0
2005-01-17 17:30:00,0.69638,0.69648,0.69622,0.69627,130000004.0
2005-01-17 17:31:00,0.69651,0.69656,0.69643,0.69643,101500000.0
2005-01-17 17:32:00,0.69639,0.69655,0.69632,0.69644,61500000.0
2005-01-17 17:33:00,0.69648,0.69658,0.69644,0.69644,100500001.0
2005-01-17 17:34:00,0.69631,0.69636,0.69631,0.69635,61600000.0
2005-01-17 17:35:00,0.69645,0.69645,0.6963,0.6964,88900000.0
2005-01-17 17:36:00,0.69648,0.69661,0.69629,0.69641,76800000.0
2005-01-17 17:37:00,0.69644,0.69661,0.69643,0.69661,61699998.0
2005-01-17 17:38:00,0.69644,0.69649,0.69634,0.69649,66899998.0
2005-01-17 17:39:00,0.69664,0.69698,0.6965,0.69698,107600002.0
2005-01-17 17:40:00,0.69687,0.69691,0.6966,0.6966,72700000.0
2005-01-17 17:41:00,0.69675,0.697,0.69664,0.69698,104700002.0
2005-01-17 17:42:00,0.69706,0.69713,0.69676,0.69685,76699999.0
2005-01-17 17:43:00,0.69683,0.69693,0.69669,0.69693,67899999.0
2005-01-17 17:44:00,0.69685,0.69709,0.69673,0.69709,83099999.0
2005-01-17 17:45:00,0.6969,0.69708,0.69679,0.69708,86899999.0
2005-01-17 17:46:00,0.69695,0.69729,0.69694,0.69709,115400001.0
2005-01-17 17:47:00,0.69704,0.69705,0.69658,0.69683,103800000.0
2005-01-17 17:48:00,0.6966,0.69687,0.6966,0.69684,108400002.0
2005-01-17 17:49:00,0.69673,0.69683,0.69653,0.69683,95100000.0
2005-01-17 17:50:00,0.69667,0.69701,0.69667,0.69695,70100000.0
2005-01-17 17:51:00,0.6966,0.69707,0.6966,0.69678,102399998.0
2005-01-17 17:52:00,0.69689,0.69693,0.69684,0.6969,44600000.0
2005-01-17 17:53:00,0.6968,0.69699,0.69672,0.69693,55400000.0
2005-01-17 17:54:00,0.69694,0.69694,0.69669,0.69678,43800000.0
2005-01-17 17:55:00,0.69688,0.69688,0.69662,0.69675,99800000.0
2005-01-17 17:56:00,0.69658,0.69693,0.69658,0.69682,94100000.0
2005-01-17 17:57:00,0.6969,0.69718,0.6969,0.69718,27100000.0
2005-01-17 17:58:00,0.69704,0.69717,0.69699,0.69716,125400002.0
2005-01-17 17:59:00,0.69708,0.69739,0.69708,0.69739,125400000.0
2005-01-17 18:00:00,0.69699,0.69712,0.69685,0.69685,116099999.0
2005-01-17 18:01:00,0.69681,0.69695,0.69674,0.69695,76400000.0
2005-01-17 18:02:00,0.69708,0.69727,0.69691,0.69727,66199999.0
2005-01-17 18:03:00,0.69732,0.69745,0.69726,0.69728,254000001.0
2005-01-17 18:04:00,0.69719,0.6972,0.69693,0.69712,176300002.0
2005-01-17 18:05:00,0.69754,0.69754,0.69715,0.69715,276099998.0
2005-01-17 18:06:00,0.69718,0.69731,0.69704,0.69725,140700000.0
2005-01-17 18:07:00,0.69744,0.69744,0.69699,0.6971,212399999.0
2005-01-17 18:08:00,0.69694,0.69709,0.69694,0.69708,121599999.0
2005-01-17 18:09:00,0.69717,0.69721,0.69687,0.69704,256700000.0
2005-01-17 18:10:00,0.69691,0.69724,0.69682,0.69697,122500000.0
2005-01-17 18:11:00,0.69687,0.697,0.69676,0.697,121599999.0
2005-01-17 18:12:00,0.69712,0.69712,0.69682,0.69689,89299998.0
2005-01-17 18:13:00,0.69679,0.697,0.69664,0.69698,100499999.0
2005-01-17 18:14:00,0.69687,0.69701,0.69675,0.69684,95999999.0
2005-01-17 18:15:00,0.69683,0.69705,0.69673,0.69673,140099998.0
2005-01-17 18:16:00,0.69665,0.6967,0.69651,0.6967,285099998.0
2005-01-17 18:17:00,0.69664,0.6968,0.69659,0.69677,133299998.0
2005-01-17 18:18:00,0.69671,0.6969,0.69665,0.69676,333300000.0
2005-01-17 18:19:00,0.69668,0.69671,0.6964,0.6964,217500001.0
2005-01-17 18:20:00,0.69634,0.6966,0.69634,0.69648,122699999.0
2005-01-17 18:21:00,0.69632,0.69647,0.69632,0.69632,188099998.0
2005-01-17 18:22:00,0.69623,0.69645,0.6961,0.69627,93799998.0
2005-01-17 18:23:00,0.6961,0.6964,0.69605,0.69635,361600008.0
2005-01-17 18:24:00,0.69635,0.69638,0.69597,0.69613,296000000.0
2005-01-17 18:25:00,0.69622,0.69622,0.69593,0.69593,167300000.0
2005-01-17 18:26:00,0.69579,0.69623,0.69579,0.69623,142200001.0
2005-01-17 18:27:00,0.69612,0.69633,0.69608,0.69617,341400001.0
2005-01-17 18:28:00,0.69607,0.69607,0.69584,0.69585,126100000.0
2005-01-17 18:29:00,0.69599,0.69607,0.69586,0.69602,337699999.0
2005-01-17 18:30:00,0.69601,0.69613,0.69592,0.69595,117100002.0
2005-01-17 18:31:00,0.69596,0.69606,0.69577,0.69588,246799999.0
2005-01-17 18:32:00,0.69605,0.6961,0.69588,0.69588,156999999.0
2005-01-17 18:33:00,0.69594,0.69609,0.69583,0.69598,230799999.0
2005-01-17 18:34:00,0.69602,0.69608,0.69582,0.69582,112500001.0
2005-01-17 18:35:00,0.69602,0.69602,0.69569,0.69569,160099998.0
2005-01-17 18:36:00,0.69578,0.69606,0.69564,0.69586,189300000.0
2005-01-17 18:37:00,0.69607,0.69636,0.69607,0.69636,98900000.0
2005-01-17 18:38:00,0.69578,0.69611,0.69573,0.69611,172600002.0
2005-01-17 18:39:00,0.69619,0.69639,0.69604,0.6963,327699995.0
2005-01-17 18:40:00,0.69638,0.69638,0.69619,0.69637,104500000.0
2005-01-17 18:41:00,0.69626,0.69652,0.69591,0.69607,251199999.0
2005-01-17 18:42:00,0.69593,0.69595,0.69582,0.69595,149400001.0
2005-01-17 18:43:00,0.69583,0.69604,0.69563,0.69592,710899996.0
2005-01-17 18:44:00,0.69592,0.69593,0.6957,0.69591,264300001.0
2005-01-17 18:45:00,0.69588,0.6966,0.69588,0.69615,486599997.0
2005-01-17 18:46:00,0.69609,0.69634,0.69609,0.69612,140399997.0
2005-01-17 18:47:00,0.69607,0.69658,0.69597,0.69597,169699998.0
2005-01-17 18:48:00,0.69615,0.69634,0.69615,0.69625,207299999.0
2005-01-17 18:49:00,0.6964,0.69658,0.69629,0.69643,157799998.0
2005-01-17 18:50:00,0.69613,0.69639,0.69613,0.69639,67800000.0
2005-01-17 18:51:00,0.69614,0.69709,0.69614,0.69667,103699997.0
2005-01-17 18:52:00,0.69612,0.69633,0.69612,0.69633,74599999.0
2005-01-17 18:53:00,0.69604,0.6964,0.69603,0.6964,78900001.0
2005-01-17 18:54:00,0.69673,0.6968,0.69668,0.69668,81100000.0
2005-01-17 18:55:00,0.69715,0.69721,0.69641,0.69665,183699998.0
2005-01-17 18:56:00,0.69621,0.69713,0.69619,0.69696,98900000.0
2005-01-17 18:57:00,0.69676,0.69676,0.69631,0.69652,94399999.0
2005-01-17 18:58:00,0.69658,0.69661,0.69609,0.69609,86700000.0
2005-01-17 18:59:00,0.69644,0.69679,0.69631,0.69679,185300000.0
2005-01-17 19:00:00,0.69685,0.69686,0.69639,0.69648,132299998.0
2005-01-17 19:01:00,0.69644,0.69648,0.69636,0.69637,82499999.0
2005-01-17 19:02:00,0.69651,0.69651,0.69608,0.69627,139399997.0
2005-01-17 19:03:00,0.69625,0.69638,0.69621,0.6963,209200000.0
2005-01-17 19:04:00,0.69638,0.69649,0.6963,0.69637,138599998.0
2005-01-17 19:05:00,0.69641,0.69655,0.69641,0.69655,107999998.0
2005-01-17 19:06:00,0.69649,0.69649,0.69629,0.69645,247399999.0
2005-01-17 19:07:00,0.69668,0.69668,0.69616,0.69666,295300002.0
2005-01-17 19:08:00,0.69691,0.69693,0.69676,0.69689,143699998.0
2005-01-17 19:09:00,0.69702,0.69712,0.69657,0.69658,133900001.0
2005-01-17 19:10:00,0.69666,0.69695,0.69666,0.69677,85799998.0
2005-01-17 19:11:00,0.69665,0.69675,0.69665,0.6967,146899999.0
2005-01-17 19:12:00,0.69658,0.69658,0.69641,0.69648,77800000.0
2005-01-17 19:13:00,0.69636,0.69655,0.69621,0.69634,64900000.0
2005-01-17 19:14:00,0.69638,0.69667,0.6962,0.69667,113200000.0
2005-01-17 19:15:00,0.69671,0.69671,0.69605,0.69605,94899998.0
2005-01-17 19:16:00,0.69604,0.69624,0.69604,0.69624,69099999.0
2005-01-17 19:17:00,0.69615,0.69626,0.69603,0.6961,102700001.0
2005-01-17 19:18:00,0.69613,0.69638,0.69613,0.69623,98000000.0
2005-01-17 19:19:00,0.69618,0.69652,0.69618,0.69652,51500000.0
2005-01-17 19:20:00,0.69652,0.69652,0.69628,0.69634,97900000.0
2005-01-17 19:21:00,0.69624,0.69634,0.69594,0.69619,102599998.0
2005-01-17 19:22:00,0.69598,0.69663,0.69597,0.69663,104799998.0
2005-01-17 19:23:00,0.69687,0.69689,0.69648,0.69648,60200000.0
2005-01-17 19:24:00,0.69676,0.69676,0.69626,0.69626,76799998.0
2005-01-17 19:25:00,0.69641,0.69641,0.69614,0.69617,27000000.0
2005-01-17 19:26:00,0.69611,0.69626,0.69611,0.6962,115900001.0
2005-01-17 19:27:00,0.69595,0.69631,0.69584,0.69597,146000000.0
2005-01-17 19:28:00,0.69646,0.69662,0.69625,0.69637,202600002.0
2005-01-17 19:29:00,0.69629,0.69638,0.69618,0.69618,60900000.0
2005-01-17 19:30:00,0.69625,0.69625,0.69604,0.69625,67699998.0
2005-01-17 19:31:00,0.69634,0.69634,0.69603,0.69609,57900000.0
2005-01-17 19:32:00,0.69604,0.69635,0.69586,0.69625,100100000.0
2005-01-17 19:33:00,0.6962,0.69622,0.69605,0.69615,62799998.0
2005-01-17 19:34:00,0.6963,0.6963,0.69601,0.6963,127300001.0
2005-01-17 19:35:00,0.69622,0.69629,0.69585,0.69629,183300000.0
2005-01-17 19:36:00,0.69631,0.69632,0.69607,0.6961,166699997.0
2005-01-17 19:37:00,0.69607,0.69625,0.69606,0.69624,92300001.0
2005-01-17 19:38:00,0.69631,0.69636,0.69621,0.6963,97200001.0
2005-01-17 19:39:00,0.69628,0.69628,0.69575,0.69625,204900000.0
2005-01-17 19:40:00,0.69615,0.6963,0.69615,0.69628,56400000.0
2005-01-17 19:41:00,0.69612,0.69636,0.69612,0.69617,89900002.0
2005-01-17 19:42:00,0.69625,0.69625,0.69582,0.69582,50400000.0
2005-01-17 19:43:00,0.69589,0.69621,0.69589,0.69621,79000000.0
2005-01-17 19:44:00,0.69612,0.69626,0.69598,0.69626,112200000.0
2005-01-17 19:45:00,0.69634,0.69641,0.69613,0.69613,109399999.0
2005-01-17 19:46:00,0.69615,0.69628,0.69614,0.69618,82699999.0
2005-01-17 19:47:00,0.69619,0.69627,0.69615,0.69615,30800000.0
2005-01-17 19:48:00,0.69605,0.69624,0.69605,0.69624,103499999.0
2005-01-17 19:49:00,0.69627,0.6963,0.696,0.6963,128799998.0
2005-01-17 19:50:00,0.69611,0.69628,0.6961,0.69612,144199999.0
2005-01-17 19:51:00,0.69617,0.69627,0.69613,0.69623,190499999.0
2005-01-17 19:52:00,0.69612,0.69638,0.69612,0.69638,138899999.0
2005-01-17 19:53:00,0.69635,0.69635,0.69613,0.69613,147099999.0
2005-01-17 19:54:00,0.69612,0.69642,0.69612,0.69642,187299997.0
2005-01-17 19:55:00,0.69635,0.69645,0.69635,0.69645,212300000.0
2005-01-17 19:56:00,0.69606,0.69631,0.69598,0.69598,217299999.0
2005-01-17 19:57:00,0.6959,0.69653,0.69588,0.69647,119200001.0
2005-01-17 19:58:00,0.69645,0.69645,0.69595,0.69595,201600003.0
2005-01-17 19:59:00,0.696,0.69653,0.696,0.69648,127600001.0
2005-01-17 20:00:00,0.69669,0.69697,0.69658,0.69658,197900000.0
2005-01-17 20:01:00,0.69647,0.69675,0.69629,0.69675,74200000.0
2005-01-17 20:02:00,0.69673,0.69673,0.69647,0.69655,92400000.0
2005-01-17 20:03:00,0.69685,0.69685,0.69667,0.69682,64400000.0
2005-01-17 20:04:00,0.69682,0.69683,0.69658,0.69658,172300000.0
2005-01-17 20:05:00,0.69659,0.69685,0.69649,0.69685,202799998.0
2005-01-17 20:06:00,0.6969,0.6969,0.69675,0.69685,324000001.0
2005-01-17 20:07:00,0.6968,0.6968,0.69658,0.69662,98199999.0
2005-01-17 20:08:00,0.69676,0.69678,0.69666,0.69666,83600002.0
2005-01-17 20:09:00,0.69673,0.69693,0.69656,0.69656,118300000.0
2005-01-17 20:10:00,0.69661,0.69669,0.69645,0.69648,157400001.0
2005-01-17 20:11:00,0.69635,0.69657,0.69635,0.69657,72200000.0
2005-01-17 20:12:00,0.69665,0.69665,0.69655,0.6966,120000001.0
2005-01-17 20:13:00,0.69659,0.69659,0.69617,0.69646,111899998.0
2005-01-17 20:14:00,0.69665,0.69665,0.69639,0.69657,134900002.0
2005-01-17 20:15:00,0.69646,0.6965,0.69642,0.69642,122600000.0
2005-01-17 20:16:00,0.6964,0.69663,0.6964,0.69645,444599999.0
2005-01-17 20:17:00,0.69643,0.69655,0.69638,0.69655,236100000.0
2005-01-17 20:18:00,0.69643,0.69662,0.69638,0.69662,47900000.0
2005-01-17 20:19:00,0.69641,0.69647,0.69638,0.69638,89699998.0
2005-01-17 20:20:00,0.69663,0.69663,0.69625,0.69647,92000001.0
2005-01-17 20:21:00,0.69629,0.69649,0.69629,0.69637,101300000.0
2005-01-17 20:22:00,0.69633,0.69633,0.6962,0.69633,107999999.0
2005-01-17 20:23:00,0.69625,0.69633,0.69611,0.69618,97200000.0
2005-01-17 20:24:00,0.69614,0.69624,0.69595,0.69614,106000000.0
2005-01-17 20:25:00,0.69623,0.69635,0.69618,0.69627,147199999.0
2005-01-17 20:26:00,0.69631,0.69642,0.69622,0.69642,76100000.0
2005-01-17 20:27:00,0.69625,0.69646,0.69613,0.69646,133700002.0
2005-01-17 20:28:00,0.69646,0.69646,0.69622,0.69632,73700000.0
2005-01-17 20:29:00,0.6963,0.69646,0.69599,0.69599,238900000.0
2005-01-17 20:30:00,0.69619,0.69652,0.69619,0.69652,334499999.0
2005-01-17 20:31:00,0.69658,0.69658,0.69645,0.69655,186199997.0
2005-01-17 20:32:00,0.69624,0.69643,0.69609,0.69609,75099999.0
2005-01-17 20:33:00,0.69645,0.69661,0.69641,0.69654,130300000.0
2005-01-17 20:34:00,0.69658,0.6966,0.69638,0.6966,150400000.0
2005-01-17 20:35:00,0.69658,0.69658,0.69638,0.69638,80700001.0
2005-01-17 20:36:00,0.69643,0.69655,0.6963,0.6963,212999996.0
2005-01-17 20:37:00,0.69616,0.6967,0.69616,0.69638,261899996.0
2005-01-17 20:38:00,0.69653,0.69653,0.69623,0.69652,175900001.0
2005-01-17 20:39:00,0.69645,0.69645,0.69616,0.69623,67900000.0
2005-01-17 20:40:00,0.69608,0.6964,0.69608,0.69627,169800000.0
2005-01-17 20:41:00,0.69627,0.69635,0.69607,0.69623,171599999.0
2005-01-17 20:42:00,0.69635,0.69643,0.69626,0.6963,131899998.0
2005-01-17 20:43:00,0.69631,0.69641,0.69627,0.69638,184500000.0
2005-01-17 20:44:00,0.69638,0.69652,0.69638,0.69652,27199999.0
2005-01-17 20:45:00,0.69642,0.69642,0.69619,0.69619,38500000.0
2005-01-17 20:46:00,0.69645,0.69645,0.69633,0.69633,29300000.0
2005-01-17 20:47:00,0.69633,0.69639,0.69629,0.69629,90700001.0
2005-01-17 20:48:00,0.69633,0.69642,0.69618,0.69627,178500002.0
2005-01-17 20:49:00,0.69631,0.69637,0.69611,0.69637,129199999.0
2005-01-17 20:50:00,0.69618,0.69628,0.69603,0.69603,158599999.0
2005-01-17 20:51:00,0.69617,0.69638,0.69617,0.69636,47000000.0
2005-01-17 20:52:00,0.69636,0.69637,0.69622,0.69632,87200000.0
2005-01-17 20:53:00,0.69635,0.69635,0.69575,0.69575,243400000.0
2005-01-17 20:54:00,0.69591,0.69606,0.69589,0.69597,206900003.0
2005-01-17 20:55:00,0.69577,0.69597,0.6957,0.69593,178700001.0
2005-01-17 20:56:00,0.69586,0.69608,0.69569,0.69608,128700002.0
2005-01-17 20:57:00,0.69599,0.69612,0.6958,0.69592,173500000.0
2005-01-17 20:58:00,0.69594,0.69609,0.69592,0.69594,295799997.0
2005-01-17 20:59:00,0.69598,0.69613,0.69579,0.69596,162000001.0
2005-01-17 21:00:00,0.69616,0.69616,0.69592,0.69608,228600002.0
2005-01-17 21:01:00,0.69598,0.69612,0.69594,0.69612,122300000.0
2005-01-17 21:02:00,0.69589,0.6959,0.69583,0.69583,69300000.0
2005-01-17 21:03:00,0.69615,0.69615,0.696,0.69605,99799999.0
2005-01-17 21:04:00,0.69594,0.69604,0.69583,0.69595,105099999.0
2005-01-17 21:05:00,0.69609,0.69609,0.69564,0.69564,92100000.0
2005-01-17 21:06:00,0.6956,0.69591,0.6956,0.69584,148000001.0
2005-01-17 21:07:00,0.69582,0.69594,0.69575,0.69594,46300001.0
2005-01-17 21:08:00,0.69559,0.69571,0.69545,0.6955,127599999.0
2005-01-17 21:09:00,0.69563,0.69566,0.69525,0.69551,170499998.0
2005-01-17 21:10:00,0.69543,0.69557,0.69529,0.69557,99000000.0
2005-01-17 21:11:00,0.69543,0.69561,0.69534,0.69534,107300000.0
2005-01-17 21:12:00,0.69539,0.69571,0.69539,0.69554,118000001.0
2005-01-17 21:13:00,0.69533,0.69549,0.69533,0.69541,71800000.0
2005-01-17 21:14:00,0.69553,0.69553,0.69534,0.69535,84100000.0
2005-01-17 21:15:00,0.69535,0.6955,0.69524,0.69524,230399998.0
2005-01-17 21:16:00,0.69519,0.69536,0.69519,0.6953,101300000.0
2005-01-17 21:17:00,0.69552,0.69558,0.69523,0.69555,147999999.0
2005-01-17 21:18:00,0.69538,0.69555,0.69531,0.69555,176799999.0
2005-01-17 21:19:00,0.69558,0.69558,0.6953,0.6955,92299999.0
2005-01-17 21:20:00,0.6955,0.69551,0.69526,0.69535,194199998.0
2005-01-17 21:21:00,0.69549,0.69549,0.69528,0.69542,47800000.0
2005-01-17 21:22:00,0.69548,0.69564,0.69542,0.6956,71600000.0
2005-01-17 21:23:00,0.69527,0.69548,0.69518,0.69524,119400000.0
2005-01-17 21:24:00,0.69527,0.69532,0.69519,0.6952,86600002.0
2005-01-17 21:25:00,0.69521,0.69528,0.69511,0.69525,140700001.0
2005-01-17 21:26:00,0.6954,0.69548,0.6953,0.69535,120200000.0
2005-01-17 21:27:00,0.69536,0.69546,0.69531,0.69538,122599999.0
2005-01-17 21:28:00,0.6955,0.69559,0.6955,0.69557,66900000.0
2005-01-17 21:29:00,0.69548,0.69557,0.69536,0.69537,167100002.0
2005-01-17 21:30:00,0.69557,0.6956,0.69547,0.69549,122500000.0
2005-01-17 21:31:00,0.69543,0.69555,0.69522,0.69522,105099999.0
2005-01-17 21:32:00,0.69529,0.69542,0.6952,0.69542,152500001.0
2005-01-17 21:33:00,0.6952,0.69551,0.6952,0.69551,84499999.0
2005-01-17 21:34:00,0.69549,0.69549,0.6953,0.69538,150300001.0
2005-01-17 21:35:00,0.6954,0.69555,0.69529,0.6954,198500001.0
2005-01-17 21:36:00,0.69548,0.69572,0.6953,0.69555,277399998.0
2005-01-17 21:37:00,0.69564,0.69569,0.69541,0.69552,168299998.0
2005-01-17 21:38:00,0.69579,0.6959,0.69557,0.69557,84500002.0
2005-01-17 21:39:00,0.69551,0.69567,0.69546,0.69567,77800001.0
2005-01-17 21:40:00,0.69573,0.69576,0.69546,0.69569,159600000.0
2005-01-17 21:41:00,0.69568,0.69577,0.69564,0.69567,130500000.0
2005-01-17 21:42:00,0.69561,0.6958,0.69558,0.6958,79399998.0
2005-01-17 21:43:00,0.69566,0.69572,0.69562,0.69569,75099999.0
2005-01-17 21:44:00,0.69583,0.69583,0.69549,0.69549,56300000.0
2005-01-17 21:45:00,0.69578,0.69584,0.69562,0.69579,119900000.0
2005-01-17 21:46:00,0.69569,0.69575,0.69541,0.69541,77499999.0
2005-01-17 21:47:00,0.69565,0.69581,0.6956,0.69581,105199999.0
2005-01-17 21:48:00,0.69565,0.69584,0.69565,0.69579,98100000.0
2005-01-17 21:49:00,0.69572,0.69579,0.69546,0.69546,57000000.0
2005-01-17 21:50:00,0.6958,0.6958,0.69561,0.69564,103600001.0
2005-01-17 21:51:00,0.69553,0.69572,0.69542,0.6955,116399999.0
2005-01-17 21:52:00,0.69533,0.69567,0.69533,0.69567,82699998.0
2005-01-17 21:53:00,0.69561,0.6957,0.69561,0.6957,72299999.0
2005-01-17 21:54:00,0.69549,0.69567,0.69547,0.69554,83300000.0
2005-01-17 21:55:00,0.69564,0.69564,0.69553,0.69564,65200000.0
2005-01-17 21:56:00,0.69567,0.69567,0.69546,0.69546,78500000.0
2005-01-17 21:57:00,0.69537,0.69566,0.69534,0.69566,161499999.0
2005-01-17 21:58:00,0.69566,0.6957,0.69558,0.6957,61999999.0
2005-01-17 21:59:00,0.69555,0.69568,0.69549,0.69565,73300000.0
2005-01-17 22:00:00,0.69571,0.69572,0.69551,0.69551,126800000.0
2005-01-17 22:01:00,0.6953,0.69558,0.69521,0.69558,52700000.0
2005-01-17 22:02:00,0.69553,0.69565,0.69546,0.69565,87499999.0
2005-01-17 22:03:00,0.69568,0.69568,0.69556,0.69567,62200001.0
2005-01-17 22:04:00,0.69562,0.69564,0.69546,0.69564,71099999.0
2005-01-17 22:05:00,0.69566,0.69575,0.69553,0.69565,162299999.0
2005-01-17 22:06:00,0.69545,0.69571,0.69545,0.69569,121699999.0
2005-01-17 22:07:00,0.69547,0.69567,0.69547,0.69553,106599999.0
2005-01-17 22:08:00,0.69549,0.69581,0.69527,0.69581,50099999.0
2005-01-17 22:09:00,0.69564,0.69564,0.69556,0.69564,52600000.0
2005-01-17 22:10:00,0.69564,0.69566,0.69551,0.69566,65199999.0
2005-01-17 22:11:00,0.69559,0.69574,0.69559,0.69574,107000000.0
2005-01-17 22:12:00,0.69567,0.69567,0.6954,0.69549,87500001.0
2005-01-17 22:13:00,0.69562,0.69565,0.6954,0.6954,95100001.0
2005-01-17 22:14:00,0.69553,0.69553,0.69532,0.69535,77900000.0
2005-01-17 22:15:00,0.69534,0.69549,0.69534,0.69547,156600002.0
2005-01-17 22:16:00,0.69545,0.69551,0.69543,0.69548,70900001.0
2005-01-17 22:17:00,0.69538,0.69559,0.69538,0.69557,102500001.0
2005-01-17 22:18:00,0.69568,0.6957,0.69542,0.69542,107700002.0
2005-01-17 22:19:00,0.69562,0.69563,0.6953,0.6954,57800000.0
2005-01-17 22:20:00,0.69544,0.69557,0.69543,0.69543,76000000.0
2005-01-17 22:21:00,0.6956,0.6956,0.69521,0.69521,98500001.0
2005-01-17 22:22:00,0.69542,0.69542,0.69506,0.69506,89099999.0
2005-01-17 22:23:00,0.69539,0.69554,0.69537,0.69554,98100000.0
2005-01-17 22:24:00,0.69538,0.69551,0.69531,0.69551,144700002.0
2005-01-17 22:25:00,0.6952,0.69552,0.6952,0.69522,119899999.0
2005-01-17 22:26:00,0.6955,0.69555,0.69547,0.69555,109099999.0
2005-01-17 22:27:00,0.69529,0.69553,0.69526,0.69553,56600000.0
2005-01-17 22:28:00,0.6954,0.69552,0.6954,0.69552,68300001.0
2005-01-17 22:29:00,0.69549,0.69549,0.69535,0.69546,69000000.0
2005-01-17 22:30:00,0.69555,0.6956,0.6955,0.69555,84600001.0
2005-01-17 22:31:00,0.69546,0.69546,0.6952,0.69533,56400000.0
2005-01-17 22:32:00,0.69555,0.69563,0.69527,0.69531,146900000.0
2005-01-17 22:33:00,0.69515,0.69558,0.69515,0.69558,116400001.0
2005-01-17 22:34:00,0.69557,0.69564,0.69532,0.69564,129999998.0
2005-01-17 22:35:00,0.69563,0.69563,0.69547,0.69556,102800000.0
2005-01-17 22:36:00,0.69532,0.69554,0.69532,0.69543,151399999.0
2005-01-17 22:37:00,0.69547,0.69562,0.69547,0.69554,98699998.0
2005-01-17 22:38:00,0.69513,0.69563,0.695,0.69563,121699998.0
2005-01-17 22:39:00,0.69561,0.69561,0.69554,0.69554,31800000.0
2005-01-17 22:40:00,0.69534,0.69557,0.69527,0.69557,85999999.0
2005-01-17 22:41:00,0.69548,0.69559,0.6954,0.69544,97000001.0
2005-01-17 22:42:00,0.69546,0.69561,0.69546,0.69558,133099999.0
2005-01-17 22:43:00,0.69554,0.6958,0.69547,0.69576,131000000.0
2005-01-17 22:44:00,0.6958,0.6958,0.69541,0.69542,162300000.0
2005-01-17 22:45:00,0.69561,0.69585,0.69561,0.69585,186900001.0
2005-01-17 22:46:00,0.69552,0.69565,0.69531,0.69562,163900000.0
2005-01-17 22:47:00,0.69563,0.69571,0.69563,0.69565,66200000.0
2005-01-17 22:48:00,0.69566,0.69571,0.6955,0.69568,142399999.0
2005-01-17 22:49:00,0.69538,0.69545,0.69521,0.69539,92800001.0
2005-01-17 22:50:00,0.69532,0.69565,0.6952,0.69565,171799999.0
2005-01-17 22:51:00,0.69565,0.69565,0.69529,0.69542,218899998.0
2005-01-17 22:52:00,0.69555,0.69555,0.69539,0.69542,93600000.0
2005-01-17 22:53:00,0.69552,0.69565,0.69552,0.69565,76700001.0
2005-01-17 22:54:00,0.69563,0.69569,0.69547,0.69562,108399999.0
2005-01-17 22:55:00,0.69543,0.69575,0.69543,0.69562,119000002.0
2005-01-17 22:56:00,0.69565,0.69565,0.69521,0.69521,156199998.0
2005-01-17 22:57:00,0.69529,0.69546,0.69527,0.69527,157199999.0
2005-01-17 22:58:00,0.69523,0.6956,0.69523,0.6955,115700001.0
2005-01-17 22:59:00,0.69529,0.6954,0.69518,0.69525,153800001.0
2005-01-17 23:00:00,0.69537,0.69564,0.69537,0.69538,94699999.0
2005-01-17 23:01:00,0.69545,0.69563,0.69539,0.69547,124799999.0
2005-01-17 23:02:00,0.69548,0.69559,0.6953,0.69559,72299998.0
2005-01-17 23:03:00,0.69544,0.69562,0.69544,0.69562,94499998.0
2005-01-17 23:04:00,0.69569,0.69579,0.69559,0.69567,96400001.0
2005-01-17 23:05:00,0.69548,0.69592,0.69548,0.69578,139999997.0
2005-01-17 23:06:00,0.69575,0.69575,0.69555,0.69563,55300001.0
2005-01-17 23:07:00,0.69558,0.6958,0.69556,0.69575,95900001.0
2005-01-17 23:08:00,0.69601,0.69613,0.69588,0.69588,158700000.0
2005-01-17 23:09:00,0.69591,0.69607,0.69583,0.69583,80599999.0
2005-01-17 23:10:00,0.69564,0.69591,0.69557,0.69588,143999997.0
2005-01-17 23:11:00,0.69585,0.69607,0.69583,0.69583,61000000.0
2005-01-17 23:12:00,0.69571,0.69617,0.69571,0.69617,137700002.0
2005-01-17 23:13:00,0.6961,0.6961,0.69593,0.69609,96199998.0
2005-01-17 23:14:00,0.69601,0.69604,0.69593,0.69594,121299998.0
2005-01-17 23:15:00,0.69595,0.69606,0.69556,0.69585,88800000.0
2005-01-17 23:16:00,0.69576,0.69599,0.69573,0.69585,157900001.0
2005-01-17 23:17:00,0.69561,0.69583,0.69553,0.69557,113900002.0
2005-01-17 23:18:00,0.69548,0.69589,0.69548,0.69585,111199999.0
2005-01-17 23:19:00,0.69567,0.69585,0.69567,0.69579,178299997.0
2005-01-17 23:20:00,0.69599,0.69607,0.69566,0.69607,95700000.0
2005-01-17 23:21:00,0.69613,0.69613,0.69611,0.69613,42300000.0
2005-01-17 23:22:00,0.69575,0.69601,0.69575,0.69588,72599999.0
2005-01-17 23:23:00,0.6961,0.69615,0.69605,0.69605,83200001.0
2005-01-17 23:24:00,0.69599,0.69609,0.69586,0.69609,44900000.0
2005-01-17 23:25:00,0.69586,0.69589,0.69551,0.69561,94499999.0
2005-01-17 23:26:00,0.69564,0.69574,0.69555,0.69562,69300000.0
2005-01-17 23:27:00,0.69552,0.69571,0.69538,0.69557,132800000.0
2005-01-17 23:28:00,0.69569,0.69589,0.6955,0.69589,75800001.0
2005-01-17 23:29:00,0.69584,0.69605,0.69578,0.69605,62100001.0
2005-01-17 23:30:00,0.69585,0.69585,0.69574,0.6958,71700000.0
2005-01-17 23:31:00,0.69564,0.69586,0.69558,0.69565,128599998.0
2005-01-17 23:32:00,0.69565,0.69579,0.69558,0.69571,76300000.0
2005-01-17 23:33:00,0.69592,0.69606,0.69592,0.69596,79299999.0
2005-01-17 23:34:00,0.69583,0.69583,0.69548,0.69552,70800001.0
2005-01-17 23:35:00,0.69566,0.69577,0.69553,0.69562,135499999.0
2005-01-17 23:36:00,0.69591,0.69605,0.69578,0.69592,78900000.0
2005-01-17 23:37:00,0.696,0.69604,0.69591,0.69591,93400000.0
2005-01-17 23:38:00,0.69588,0.6961,0.69588,0.6961,103700001.0
2005-01-17 23:39:00,0.69597,0.69597,0.69576,0.69583,75500000.0
2005-01-17 23:40:00,0.69603,0.69606,0.69583,0.69606,55799999.0
2005-01-17 23:41:00,0.69576,0.69598,0.69553,0.69598,137000000.0
2005-01-17 23:42:00,0.69582,0.69589,0.69562,0.69562,52400000.0
2005-01-17 23:43:00,0.69551,0.69574,0.69546,0.69574,90900001.0
2005-01-17 23:44:00,0.69555,0.6957,0.69555,0.6957,34100000.0
2005-01-17 23:45:00,0.69563,0.69603,0.69555,0.69603,87199999.0
2005-01-17 23:46:00,0.69554,0.69587,0.69553,0.69576,146700001.0
2005-01-17 23:47:00,0.69593,0.69617,0.69587,0.69617,46400000.0
2005-01-17 23:48:00,0.69618,0.69628,0.69618,0.69624,39000000.0
2005-01-17 23:49:00,0.69623,0.69623,0.69592,0.69605,82499999.0
2005-01-17 23:50:00,0.69603,0.69615,0.6958,0.6959,111899999.0
2005-01-17 23:51:00,0.69547,0.69586,0.69547,0.69585,75500000.0
2005-01-17 23:52:00,0.69562,0.69574,0.69542,0.69564,120600001.0
2005-01-17 23:53:00,0.69549,0.69586,0.69549,0.69581,44600000.0
2005-01-17 23:54:00,0.69555,0.69581,0.69555,0.69581,122299998.0
2005-01-17 23:55:00,0.69577,0.69577,0.69522,0.69522,120399999.0
2005-01-17 23:56:00,0.69544,0.69574,0.69544,0.69554,152000003.0
2005-01-17 23:57:00,0.69571,0.69577,0.69566,0.69568,92500000.0
2005-01-17 23:58:00,0.69564,0.69577,0.69558,0.69562,94999999.0
2005-01-17 23:59:00,0.69561,0.69585,0.69561,0.69574,114099999.0
2005-01-18 00:00:00,0.69583,0.69583,0.69521,0.69521,61900000.0
2005-01-18 00:01:00,0.69583,0.69606,0.69583,0.69603,80499999.0
2005-01-18 00:02:00,0.69562,0.69578,0.69546,0.69562,85300000.0
2005-01-18 00:03:00,0.69571,0.69578,0.69568,0.69568,57699999.0
2005-01-18 00:04:00,0.69594,0.69594,0.69569,0.6959,50100000.0
2005-01-18 00:05:00,0.696,0.696,0.69566,0.69596,127600002.0
2005-01-18 00:06:00,0.696,0.69605,0.696,0.69605,37199999.0
2005-01-18 00:07:00,0.69596,0.696,0.6959,0.69597,47900000.0
2005-01-18 00:08:00,0.69587,0.69587,0.69564,0.69575,67000000.0
2005-01-18 00:09:00,0.69569,0.69574,0.69553,0.69574,15600000.0
2005-01-18 00:10:00,0.69564,0.6959,0.69564,0.69577,142200002.0
2005-01-18 00:11:00,0.6958,0.69587,0.69567,0.69567,86300001.0
2005-01-18 00:12:00,0.69552,0.69559,0.69518,0.69552,134099998.0
2005-01-18 00:13:00,0.69536,0.69547,0.69521,0.69547,89600000.0
2005-01-18 00:14:00,0.69524,0.69537,0.69504,0.69531,143099998.0
2005-01-18 00:15:00,0.69526,0.69541,0.69513,0.69541,74900001.0
2005-01-18 00:16:00,0.69544,0.69544,0.69522,0.69544,101199998.0
2005-01-18 00:17:00,0.69532,0.69547,0.69524,0.69531,74600001.0
2005-01-18 00:18:00,0.69534,0.69553,0.69534,0.69548,105799999.0
2005-01-18 00:19:00,0.69552,0.69558,0.69535,0.69535,50300000.0
2005-01-18 00:20:00,0.69533,0.69563,0.69533,0.69561,91599999.0
2005-01-18 00:21:00,0.69567,0.69581,0.69561,0.69581,66200000.0
2005-01-18 00:22:00,0.69559,0.69581,0.69557,0.69581,67300000.0
2005-01-18 00:23:00,0.69582,0.6959,0.69559,0.69571,122900001.0
2005-01-18 00:24:00,0.69582,0.69582,0.6956,0.6956,84000002.0
2005-01-18 00:25:00,0.6958,0.6958,0.69538,0.69539,72000000.0
2005-01-18 00:26:00,0.69532,0.6956,0.69532,0.6955,138100004.0
2005-01-18 00:27:00,0.69567,0.6957,0.69551,0.69551,47100001.0
2005-01-18 00:28:00,0.69522,0.6954,0.69522,0.69534,175600001.0
2005-01-18 00:29:00,0.69524,0.69531,0.6951,0.69531,91300002.0
2005-01-18 00:30:00,0.6954,0.69561,0.69536,0.69538,60900000.0
2005-01-18 00:31:00,0.69543,0.69549,0.6953,0.69545,85300000.0
2005-01-18 00:32:00,0.69573,0.69573,0.69546,0.69561,108200000.0
2005-01-18 00:33:00,0.69569,0.6957,0.69535,0.69535,90500001.0
2005-01-18 00:34:00,0.69575,0.69575,0.69555,0.69555,32700000.0
2005-01-18 00:35:00,0.69554,0.69555,0.69531,0.69541,106200002.0
2005-01-18 00:36:00,0.69532,0.6955,0.69531,0.69531,92700000.0
2005-01-18 00:37:00,0.69541,0.69541,0.69515,0.69539,123800001.0
2005-01-18 00:38:00,0.69542,0.6955,0.69531,0.6955,57900000.0
2005-01-18 00:39:00,0.69527,0.6955,0.6952,0.6955,184199998.0
2005-01-18 00:40:00,0.69521,0.69522,0.69482,0.69482,45800000.0
2005-01-18 00:41:00,0.69482,0.69499,0.69479,0.69493,84899999.0
2005-01-18 00:42:00,0.69501,0.69501,0.69485,0.69492,76900000.0
2005-01-18 00:43:00,0.69483,0.69504,0.69482,0.695,111399999.0
2005-01-18 00:44:00,0.69484,0.69521,0.69484,0.69509,125299999.0
2005-01-18 00:45:00,0.69519,0.69531,0.69502,0.69502,59400000.0
2005-01-18 00:46:00,0.69529,0.69529,0.69504,0.69507,63700000.0
2005-01-18 00:47:00,0.69515,0.69517,0.69463,0.69463,145699999.0
2005-01-18 00:48:00,0.69495,0.69514,0.69495,0.69508,86299998.0
2005-01-18 00:49:00,0.69497,0.69501,0.69488,0.69489,61299999.0
2005-01-18 00:50:00,0.69495,0.69495,0.69474,0.69484,171100005.0
2005-01-18 00:51:00,0.69475,0.69485,0.69419,0.69434,93300000.0
2005-01-18 00:52:00,0.69454,0.69459,0.69447,0.6945,88499999.0
2005-01-18 00:53:00,0.69448,0.69461,0.69441,0.69461,94400002.0
2005-01-18 00:54:00,0.69452,0.69456,0.69437,0.69447,141899998.0
2005-01-18 00:55:00,0.69431,0.69437,0.69413,0.69421,85700000.0
2005-01-18 00:56:00,0.69423,0.6945,0.6942,0.6945,127699999.0
2005-01-18 00:57:00,0.69471,0.6948,0.69445,0.69463,81099999.0
2005-01-18 00:58:00,0.69488,0.69501,0.69471,0.6949,100400000.0
2005-01-18 00:59:00,0.69481,0.69484,0.69461,0.69476,107500000.0
2005-01-18 01:00:00,0.69474,0.69474,0.69433,0.69433,71099997.0
2005-01-18 01:01:00,0.69444,0.69458,0.6943,0.6943,69000000.0
2005-01-18 01:02:00,0.69424,0.69424,0.69414,0.69414,77599998.0
2005-01-18 01:03:00,0.6942,0.6942,0.6938,0.6938,92900000.0
2005-01-18 01:04:00,0.69402,0.6942,0.69393,0.6941,136499999.0
2005-01-18 01:05:00,0.69411,0.69424,0.69386,0.69389,53299999.0
2005-01-18 01:06:00,0.69384,0.69394,0.69358,0.69358,40600000.0
2005-01-18 01:07:00,0.69372,0.69407,0.69372,0.69407,62899999.0
2005-01-18 01:08:00,0.69402,0.69408,0.69383,0.69395,123200002.0
2005-01-18 01:09:00,0.69399,0.69407,0.69386,0.69406,135500004.0
2005-01-18 01:10:00,0.69397,0.69406,0.69378,0.69389,146799999.0
2005-01-18 01:11:00,0.69391,0.69423,0.69391,0.69413,100700000.0
2005-01-18 01:12:00,0.69399,0.69418,0.69399,0.69418,86699999.0
2005-01-18 01:13:00,0.69418,0.69443,0.69407,0.69443,95200000.0
2005-01-18 01:14:00,0.69438,0.69439,0.69432,0.69439,41600000.0
2005-01-18 01:15:00,0.69421,0.69447,0.69415,0.69447,83199999.0
2005-01-18 01:16:00,0.69401,0.69423,0.69392,0.69423,107899999.0
2005-01-18 01:17:00,0.6941,0.6942,0.6941,0.6942,23000000.0
2005-01-18 01:18:00,0.6939,0.69415,0.69387,0.69397,140599999.0
2005-01-18 01:19:00,0.69386,0.69403,0.69377,0.69393,125900000.0
2005-01-18 01:20:00,0.69376,0.69402,0.6937,0.69402,101999999.0
2005-01-18 01:21:00,0.69405,0.69414,0.69399,0.69399,82300000.0
2005-01-18 01:22:00,0.69397,0.6941,0.69397,0.69397,50900000.0
2005-01-18 01:23:00,0.69411,0.69411,0.69388,0.69388,96399998.0
2005-01-18 01:24:00,0.69405,0.69414,0.6939,0.6939,88499999.0
2005-01-18 01:25:00,0.69393,0.6942,0.69381,0.6941,76600000.0
2005-01-18 01:26:00,0.69382,0.6943,0.69382,0.6942,84499998.0
2005-01-18 01:27:00,0.69411,0.69437,0.69411,0.69428,123200003.0
2005-01-18 01:28:00,0.69433,0.69435,0.69419,0.6942,122400001.0
2005-01-18 01:29:00,0.69428,0.69439,0.69425,0.69439,80000000.0
2005-01-18 01:30:00,0.69455,0.69465,0.69407,0.69407,90500001.0
2005-01-18 01:31:00,0.69421,0.69466,0.69417,0.69466,57600000.0
2005-01-18 01:32:00,0.6947,0.69508,0.69467,0.69508,119000002.0
2005-01-18 01:33:00,0.69531,0.69536,0.6951,0.69535,158899999.0
2005-01-18 01:34:00,0.69526,0.69526,0.69486,0.69524,55800000.0
2005-01-18 01:35:00,0.69537,0.69537,0.69508,0.69515,97999999.0
2005-01-18 01:36:00,0.69471,0.69508,0.69455,0.69508,123099998.0
2005-01-18 01:37:00,0.69534,0.69534,0.69508,0.6952,36500000.0
2005-01-18 01:38:00,0.69535,0.69547,0.69506,0.69547,58800000.0
2005-01-18 01:39:00,0.69522,0.69558,0.69516,0.6953,108700000.0
2005-01-18 01:40:00,0.6953,0.6953,0.69508,0.69515,97500000.0
2005-01-18 01:41:00,0.69527,0.69536,0.69518,0.69521,125199998.0
2005-01-18 01:42:00,0.69448,0.69507,0.69446,0.69507,32700000.0
2005-01-18 01:43:00,0.69507,0.69508,0.6945,0.6945,86599999.0
2005-01-18 01:44:00,0.69449,0.69482,0.69449,0.69481,76200001.0
2005-01-18 01:45:00,0.69486,0.69497,0.69475,0.69476,82800000.0
2005-01-18 01:46:00,0.69477,0.69491,0.6946,0.6946,84000000.0
2005-01-18 01:47:00,0.69484,0.69491,0.69472,0.69485,116700001.0
2005-01-18 01:48:00,0.695,0.69505,0.69495,0.695,65200001.0
2005-01-18 01:49:00,0.69499,0.69499,0.69465,0.69465,90900001.0
2005-01-18 01:50:00,0.69499,0.69499,0.6947,0.6947,39000000.0
2005-01-18 01:51:00,0.69493,0.69493,0.69478,0.69488,76499999.0
2005-01-18 01:52:00,0.69485,0.69502,0.6948,0.695,91800001.0
2005-01-18 01:53:00,0.69497,0.69497,0.69457,0.69457,59800000.0
2005-01-18 01:54:00,0.69453,0.69472,0.69435,0.6945,121999999.0
2005-01-18 01:55:00,0.69458,0.69458,0.69404,0.69443,150500001.0
2005-01-18 01:56:00,0.69439,0.69443,0.69425,0.69443,59800001.0
2005-01-18 01:57:00,0.69433,0.69468,0.69433,0.69459,43600000.0
2005-01-18 01:58:00,0.69449,0.69449,0.69426,0.69426,49199999.0
2005-01-18 01:59:00,0.69407,0.69427,0.69398,0.69427,82500000.0
2005-01-18 02:00:00,0.69443,0.69445,0.69438,0.6944,41500001.0
2005-01-18 02:01:00,0.69433,0.69433,0.69405,0.69412,65600000.0
2005-01-18 02:02:00,0.69416,0.69437,0.69412,0.69412,170900000.0
2005-01-18 02:03:00,0.69412,0.69423,0.69385,0.69385,118500001.0
2005-01-18 02:04:00,0.69369,0.69384,0.69367,0.6938,87700001.0
2005-01-18 02:05:00,0.69387,0.69387,0.69345,0.69353,119300000.0
2005-01-18 02:06:00,0.69356,0.69363,0.69339,0.69342,185299996.0
2005-01-18 02:07:00,0.69345,0.69367,0.69337,0.69349,86900000.0
2005-01-18 02:08:00,0.69342,0.69357,0.69342,0.6935,89000000.0
2005-01-18 02:09:00,0.69349,0.69353,0.69339,0.69351,128300000.0
2005-01-18 02:10:00,0.69341,0.69349,0.69321,0.69349,89700001.0
2005-01-18 02:11:00,0.69344,0.69347,0.69321,0.69347,76900002.0
2005-01-18 02:12:00,0.69345,0.69367,0.69339,0.69344,62100000.0
2005-01-18 02:13:00,0.69326,0.69339,0.69313,0.69315,135599999.0
2005-01-18 02:14:00,0.69323,0.69343,0.69315,0.69317,113599998.0
2005-01-18 02:15:00,0.69322,0.69342,0.69314,0.69334,84000000.0
2005-01-18 02:16:00,0.69339,0.69346,0.69328,0.69341,66899999.0
2005-01-18 02:17:00,0.69326,0.69353,0.69321,0.69353,69200001.0
2005-01-18 02:18:00,0.69319,0.69335,0.69319,0.69326,58300000.0
2005-01-18 02:19:00,0.69337,0.69359,0.69331,0.69331,61400000.0
2005-01-18 02:20:00,0.6934,0.6934,0.69313,0.69323,142499999.0
2005-01-18 02:21:00,0.69322,0.69348,0.69307,0.69348,61500000.0
2005-01-18 02:22:00,0.69313,0.69349,0.69313,0.69349,74900000.0
2005-01-18 02:23:00,0.69293,0.69343,0.69293,0.69338,126000001.0
2005-01-18 02:24:00,0.69343,0.69351,0.69329,0.69347,118400001.0
2005-01-18 02:25:00,0.69352,0.69368,0.69346,0.69347,55900000.0
2005-01-18 02:26:00,0.69369,0.69369,0.69355,0.6936,83700000.0
2005-01-18 02:27:00,0.69353,0.69362,0.69345,0.69345,51700000.0
2005-01-18 02:28:00,0.69343,0.69343,0.69324,0.6933,68300000.0
2005-01-18 02:29:00,0.69329,0.69329,0.69298,0.69318,107399998.0
2005-01-18 02:30:00,0.69349,0.69353,0.69348,0.69351,38000000.0
2005-01-18 02:31:00,0.6934,0.69345,0.69302,0.69326,94599998.0
2005-01-18 02:32:00,0.69356,0.69379,0.6934,0.6937,119000001.0
2005-01-18 02:33:00,0.69365,0.69377,0.69365,0.69369,69899999.0
2005-01-18 02:34:00,0.69373,0.69395,0.6937,0.69395,106799998.0
2005-01-18 02:35:00,0.69387,0.69387,0.6933,0.6933,98500001.0
2005-01-18 02:36:00,0.69344,0.69357,0.69333,0.69341,102800002.0
2005-01-18 02:37:00,0.69345,0.69348,0.69328,0.69348,51500000.0
2005-01-18 02:38:00,0.69338,0.69354,0.69333,0.69353,144199999.0
2005-01-18 02:39:00,0.69347,0.69355,0.6932,0.69347,96099999.0
2005-01-18 02:40:00,0.69325,0.69361,0.69325,0.6934,102499998.0
2005-01-18 02:41:00,0.69334,0.69343,0.69334,0.69334,60800000.0
2005-01-18 02:42:00,0.69349,0.69354,0.69338,0.69338,133600000.0
2005-01-18 02:43:00,0.69344,0.69352,0.69315,0.69315,66900000.0
2005-01-18 02:44:00,0.69361,0.69361,0.69337,0.69337,40600000.0
2005-01-18 02:45:00,0.6933,0.69341,0.6933,0.69338,124300000.0
2005-01-18 02:46:00,0.69322,0.69329,0.69299,0.69299,113599999.0
2005-01-18 02:47:00,0.69334,0.69343,0.69331,0.69331,148100002.0
2005-01-18 02:48:00,0.69347,0.69347,0.69327,0.69327,61600001.0
2005-01-18 02:49:00,0.69329,0.69355,0.69329,0.69355,62400000.0
2005-01-18 02:50:00,0.69353,0.69353,0.69321,0.69344,46300000.0
2005-01-18 02:51:00,0.69308,0.69346,0.69308,0.69339,151000001.0
2005-01-18 02:52:00,0.6931,0.69343,0.6931,0.69343,136100001.0
2005-01-18 02:53:00,0.69354,0.69363,0.69345,0.69345,122499996.0
2005-01-18 02:54:00,0.69364,0.69364,0.69336,0.69346,96000000.0
2005-01-18 02:55:00,0.69343,0.69353,0.69339,0.69353,38400000.0
2005-01-18 02:56:00,0.69342,0.69345,0.69324,0.6934,73600001.0
2005-01-18 02:57:00,0.69335,0.69335,0.69314,0.69319,44400000.0
2005-01-18 02:58:00,0.69311,0.69319,0.69288,0.69314,89100000.0
2005-01-18 02:59:00,0.69297,0.69297,0.69175,0.69175,108099998.0
2005-01-18 03:00:00,0.6912,0.69127,0.69109,0.69113,146100002.0
2005-01-18 03:01:00,0.69126,0.69161,0.69126,0.69156,84500000.0
2005-01-18 03:02:00,0.69155,0.69159,0.69146,0.69148,115300000.0
2005-01-18 03:03:00,0.69147,0.69187,0.69147,0.6917,152400003.0
2005-01-18 03:04:00,0.69212,0.69229,0.69196,0.69197,77300000.0
2005-01-18 03:05:00,0.69197,0.692,0.69178,0.692,116800001.0
2005-01-18 03:06:00,0.69212,0.69217,0.69168,0.69198,115599998.0
2005-01-18 03:07:00,0.69195,0.69209,0.69163,0.69167,132799999.0
2005-01-18 03:08:00,0.69135,0.69202,0.69135,0.69192,149700001.0
2005-01-18 03:09:00,0.69184,0.69195,0.69177,0.69186,124199999.0
2005-01-18 03:10:00,0.69182,0.69192,0.6918,0.6918,108200000.0
2005-01-18 03:11:00,0.69181,0.69181,0.6914,0.69148,47900000.0
2005-01-18 03:12:00,0.69149,0.69149,0.6911,0.69123,82500000.0
2005-01-18 03:13:00,0.69135,0.69148,0.69118,0.69121,145500000.0
2005-01-18 03:14:00,0.69141,0.69141,0.69099,0.69129,162399997.0
2005-01-18 03:15:00,0.69167,0.69172,0.6915,0.69155,58900000.0
2005-01-18 03:16:00,0.69143,0.69151,0.6912,0.69151,90999998.0
2005-01-18 03:17:00,0.69152,0.69188,0.69142,0.69182,74000000.0
2005-01-18 03:18:00,0.69168,0.692,0.69156,0.692,65500000.0
2005-01-18 03:19:00,0.69179,0.69179,0.69152,0.69163,68099999.0
2005-01-18 03:20:00,0.69168,0.69176,0.69151,0.69176,159200002.0
2005-01-18 03:21:00,0.69174,0.692,0.69169,0.6919,103100000.0
2005-01-18 03:22:00,0.69169,0.69169,0.69136,0.69153,80300000.0
2005-01-18 03:23:00,0.69141,0.69141,0.6909,0.69091,136799999.0
2005-01-18 03:24:00,0.69077,0.69104,0.69069,0.691,64300000.0
2005-01-18 03:25:00,0.69113,0.69113,0.69089,0.69111,124000001.0
2005-01-18 03:26:00,0.69121,0.69133,0.69094,0.69094,109099999.0
2005-01-18 03:27:00,0.69109,0.69109,0.6905,0.6906,81500000.0
2005-01-18 03:28:00,0.69083,0.69114,0.69079,0.69114,61200001.0
2005-01-18 03:29:00,0.69116,0.69126,0.69106,0.69126,99400001.0
2005-01-18 03:30:00,0.69115,0.69138,0.69105,0.69122,117199998.0
2005-01-18 03:31:00,0.69121,0.6916,0.69103,0.6916,96900001.0
2005-01-18 03:32:00,0.69123,0.69136,0.69098,0.69136,65899999.0
2005-01-18 03:33:00,0.69122,0.69141,0.69118,0.69141,82900000.0
2005-01-18 03:34:00,0.69148,0.6915,0.69128,0.69128,40800000.0
2005-01-18 03:35:00,0.69135,0.69152,0.6913,0.69138,124299997.0
2005-01-18 03:36:00,0.69147,0.69147,0.69125,0.69129,70200000.0
2005-01-18 03:37:00,0.69171,0.69171,0.69148,0.69156,98799998.0
2005-01-18 03:38:00,0.69135,0.69156,0.6913,0.69147,98800002.0
2005-01-18 03:39:00,0.69134,0.6915,0.69127,0.6915,93999997.0
2005-01-18 03:40:00,0.69139,0.69145,0.69117,0.69145,136300000.0
2005-01-18 03:41:00,0.69129,0.69143,0.69109,0.69139,115400000.0
2005-01-18 03:42:00,0.69111,0.69121,0.69098,0.6912,89100000.0
2005-01-18 03:43:00,0.69117,0.69125,0.69089,0.69125,105500001.0
2005-01-18 03:44:00,0.69121,0.69143,0.69114,0.69143,79000000.0
2005-01-18 03:45:00,0.69148,0.69155,0.69127,0.69138,104600000.0
2005-01-18 03:46:00,0.69131,0.69131,0.69061,0.69113,73600000.0
2005-01-18 03:47:00,0.69106,0.69119,0.69094,0.69111,72600000.0
2005-01-18 03:48:00,0.69097,0.69097,0.69077,0.69095,157100002.0
2005-01-18 03:49:00,0.69093,0.69103,0.69093,0.69095,132700002.0
2005-01-18 03:50:00,0.69102,0.69136,0.69102,0.69135,62900000.0
2005-01-18 03:51:00,0.69118,0.69128,0.69085,0.69128,75600000.0
2005-01-18 03:52:00,0.69142,0.69147,0.6908,0.6914,167700000.0
2005-01-18 03:53:00,0.6912,0.69155,0.69109,0.69155,105200001.0
2005-01-18 03:54:00,0.69093,0.69146,0.69093,0.69146,93200000.0
2005-01-18 03:55:00,0.69135,0.6916,0.69135,0.6916,128100001.0
2005-01-18 03:56:00,0.69131,0.69131,0.6907,0.6907,78100000.0
2005-01-18 03:57:00,0.69096,0.69117,0.69069,0.69117,98900000.0
2005-01-18 03:58:00,0.69125,0.69125,0.691,0.69103,149199997.0
2005-01-18 03:59:00,0.6911,0.69114,0.69093,0.69093,43100000.0
2005-01-18 04:00:00,0.69084,0.691,0.69078,0.69078,115299999.0
2005-01-18 04:01:00,0.69089,0.69121,0.69081,0.69121,121799999.0
2005-01-18 04:02:00,0.69092,0.69118,0.69092,0.69111,79900000.0
2005-01-18 04:03:00,0.69107,0.6911,0.69079,0.69079,125699999.0
2005-01-18 04:04:00,0.69085,0.69113,0.69084,0.6909,80200001.0
2005-01-18 04:05:00,0.69075,0.69099,0.69075,0.69099,109799998.0
2005-01-18 04:06:00,0.69085,0.69093,0.69069,0.69087,120300000.0
2005-01-18 04:07:00,0.69092,0.69117,0.69088,0.69109,62600000.0
2005-01-18 04:08:00,0.69095,0.69095,0.69082,0.69089,78200001.0
2005-01-18 04:09:00,0.69108,0.69133,0.69108,0.69108,70099999.0
2005-01-18 04:10:00,0.6911,0.69133,0.6911,0.69112,73400001.0
2005-01-18 04:11:00,0.69124,0.69153,0.69118,0.69153,57500000.0
2005-01-18 04:12:00,0.69151,0.69156,0.69125,0.69156,91700001.0
2005-01-18 04:13:00,0.6916,0.6916,0.69132,0.69132,57600001.0
2005-01-18 04:14:00,0.69123,0.69125,0.69101,0.69101,85400000.0
2005-01-18 04:15:00,0.69103,0.69116,0.69095,0.69112,113400000.0
2005-01-18 04:16:00,0.69092,0.6911,0.69088,0.6911,80199999.0
2005-01-18 04:17:00,0.69121,0.69121,0.69101,0.69103,99700000.0
2005-01-18 04:18:00,0.69107,0.69115,0.69094,0.69115,101300001.0
2005-01-18 04:19:00,0.69079,0.69093,0.69077,0.69093,51600001.0
2005-01-18 04:20:00,0.69094,0.69112,0.6909,0.69095,72899999.0
2005-01-18 04:21:00,0.6908,0.69094,0.69074,0.69077,173099998.0
2005-01-18 04:22:00,0.69071,0.69072,0.69054,0.69054,117400000.0
2005-01-18 04:23:00,0.69066,0.69071,0.69053,0.69053,81100000.0
2005-01-18 04:24:00,0.69055,0.6907,0.69045,0.69045,126999999.0
2005-01-18 04:25:00,0.69071,0.69114,0.69071,0.69092,91600000.0
2005-01-18 04:26:00,0.69075,0.69088,0.69067,0.69088,65400000.0
2005-01-18 04:27:00,0.69101,0.69101,0.69076,0.69076,38800001.0
2005-01-18 04:28:00,0.691,0.691,0.69056,0.69056,109400001.0
2005-01-18 04:29:00,0.69099,0.69099,0.69076,0.69084,84200001.0
2005-01-18 04:30:00,0.69054,0.69077,0.69054,0.6907,105999999.0
2005-01-18 04:31:00,0.69052,0.69071,0.69052,0.6906,113500001.0
2005-01-18 04:32:00,0.6906,0.69126,0.6906,0.69126,109299999.0
2005-01-18 04:33:00,0.69129,0.69154,0.69129,0.69137,90500001.0
2005-01-18 04:34:00,0.69106,0.69168,0.69106,0.6916,129000000.0
2005-01-18 04:35:00,0.6914,0.69165,0.6914,0.69163,110300000.0
2005-01-18 04:36:00,0.69149,0.69162,0.69142,0.69142,75600000.0
2005-01-18 04:37:00,0.6916,0.6916,0.69125,0.69158,38200000.0
2005-01-18 04:38:00,0.6915,0.6915,0.69113,0.69147,149599996.0
2005-01-18 04:39:00,0.69163,0.69185,0.69163,0.69183,40600000.0
2005-01-18 04:40:00,0.69181,0.69219,0.69177,0.69193,64700000.0
2005-01-18 04:41:00,0.69163,0.69163,0.69135,0.69159,14200000.0
2005-01-18 04:42:00,0.69138,0.69165,0.69129,0.69165,142099999.0
2005-01-18 04:43:00,0.69139,0.69152,0.69137,0.69144,75300000.0
2005-01-18 04:44:00,0.69169,0.69174,0.69129,0.69147,58800000.0
2005-01-18 04:45:00,0.69155,0.6917,0.69151,0.6917,75100000.0
2005-01-18 04:46:00,0.69166,0.69166,0.69151,0.69154,133900002.0
2005-01-18 04:47:00,0.69145,0.6916,0.69138,0.69152,98899998.0
2005-01-18 04:48:00,0.69128,0.6914,0.6912,0.6914,118200000.0
2005-01-18 04:49:00,0.69128,0.69133,0.69115,0.6912,106000001.0
2005-01-18 04:50:00,0.69141,0.69143,0.6911,0.69127,68900000.0
2005-01-18 04:51:00,0.69126,0.69144,0.6912,0.6914,88100002.0
2005-01-18 04:52:00,0.69131,0.69135,0.691,0.691,55500000.0
2005-01-18 04:53:00,0.69129,0.69153,0.69127,0.69153,95700000.0
2005-01-18 04:54:00,0.69156,0.69156,0.69128,0.6914,65800000.0
2005-01-18 04:55:00,0.69138,0.6915,0.69121,0.6915,48400000.0
2005-01-18 04:56:00,0.69146,0.69153,0.69118,0.69153,101400000.0
2005-01-18 04:57:00,0.6914,0.69148,0.69122,0.6914,69700000.0
2005-01-18 04:58:00,0.69132,0.69149,0.69112,0.69112,102399999.0
2005-01-18 04:59:00,0.69149,0.69151,0.69123,0.69134,147600000.0
2005-01-18 05:00:00,0.69131,0.69152,0.69125,0.69132,165200001.0
2005-01-18 05:01:00,0.69137,0.69137,0.69117,0.69133,93999999.0
2005-01-18 05:02:00,0.69148,0.69148,0.69129,0.69129,27099999.0
2005-01-18 05:03:00,0.69157,0.69157,0.69135,0.69137,112100000.0
2005-01-18 05:04:00,0.69155,0.69183,0.69129,0.69166,111800001.0
2005-01-18 05:05:00,0.69184,0.69196,0.6918,0.6918,66400000.0
2005-01-18 05:06:00,0.69187,0.69187,0.69155,0.69156,48700000.0
2005-01-18 05:07:00,0.69158,0.69179,0.6915,0.69176,52700000.0
2005-01-18 05:08:00,0.69177,0.69177,0.6915,0.69164,86100000.0
2005-01-18 05:09:00,0.69174,0.69188,0.69128,0.69144,84400000.0
2005-01-18 05:10:00,0.69184,0.69186,0.69152,0.69152,138300000.0
2005-01-18 05:11:00,0.69137,0.69166,0.69137,0.69155,86899999.0
2005-01-18 05:12:00,0.69153,0.69153,0.69134,0.69153,109099999.0
2005-01-18 05:13:00,0.69162,0.69171,0.69148,0.69156,63999999.0
2005-01-18 05:14:00,0.69165,0.69172,0.69149,0.69172,113500003.0
2005-01-18 05:15:00,0.69144,0.69176,0.69137,0.69159,112299999.0
2005-01-18 05:16:00,0.69128,0.69151,0.69125,0.69143,72199999.0
2005-01-18 05:17:00,0.69149,0.6917,0.69149,0.6917,91600001.0
2005-01-18 05:18:00,0.69162,0.69162,0.69127,0.69137,100299997.0
2005-01-18 05:19:00,0.69133,0.69172,0.69133,0.69172,39600000.0
2005-01-18 05:20:00,0.69168,0.69176,0.69154,0.69173,115500001.0
2005-01-18 05:21:00,0.69151,0.69172,0.69126,0.69172,71900001.0
2005-01-18 05:22:00,0.69169,0.69179,0.69158,0.69179,116899999.0
2005-01-18 05:23:00,0.69186,0.69186,0.69159,0.6918,97400003.0
2005-01-18 05:24:00,0.69171,0.69171,0.69142,0.69145,92400000.0
2005-01-18 05:25:00,0.69165,0.69213,0.69145,0.69213,125200000.0
2005-01-18 05:26:00,0.69194,0.69196,0.69159,0.69183,92499998.0
2005-01-18 05:27:00,0.69206,0.69209,0.69166,0.69196,65900000.0
2005-01-18 05:28:00,0.69191,0.69206,0.69177,0.69206,62900000.0
2005-01-18 05:29:00,0.69211,0.69233,0.69196,0.69233,84800000.0
2005-01-18 05:30:00,0.69213,0.69242,0.69211,0.69242,57400000.0
2005-01-18 05:31:00,0.69243,0.69243,0.69197,0.69203,70499999.0
2005-01-18 05:32:00,0.69201,0.69226,0.69194,0.69223,71000002.0
2005-01-18 05:33:00,0.69215,0.69232,0.69211,0.69211,63599999.0
2005-01-18 05:34:00,0.69206,0.69223,0.69206,0.69223,95899999.0
2005-01-18 05:35:00,0.69216,0.69238,0.69197,0.69238,163799999.0
2005-01-18 05:36:00,0.69233,0.69233,0.69202,0.69224,94399999.0
2005-01-18 05:37:00,0.69238,0.69242,0.69232,0.69232,102599997.0
2005-01-18 05:38:00,0.69235,0.69235,0.69203,0.69206,90999999.0
2005-01-18 05:39:00,0.69229,0.69241,0.69217,0.69217,87399998.0
2005-01-18 05:40:00,0.69225,0.69242,0.69216,0.69216,60500000.0
2005-01-18 05:41:00,0.69222,0.69225,0.69191,0.69191,66200000.0
2005-01-18 05:42:00,0.69203,0.69203,0.6917,0.69194,80500000.0
2005-01-18 05:43:00,0.69186,0.69221,0.69176,0.69221,72200000.0
2005-01-18 05:44:00,0.69216,0.69216,0.69185,0.69198,88400000.0
2005-01-18 05:45:00,0.69173,0.69208,0.69166,0.69208,59099999.0
2005-01-18 05:46:00,0.69203,0.69203,0.69172,0.69176,82800000.0
2005-01-18 05:47:00,0.69158,0.69183,0.69143,0.69143,91299999.0
2005-01-18 05:48:00,0.69196,0.69196,0.69178,0.69179,44700000.0
2005-01-18 05:49:00,0.69193,0.69193,0.69159,0.69172,60500000.0
2005-01-18 05:50:00,0.69222,0.69237,0.69222,0.69224,147300000.0
2005-01-18 05:51:00,0.69209,0.69209,0.69167,0.69179,39200001.0
2005-01-18 05:52:00,0.69183,0.69183,0.69147,0.69151,72199999.0
2005-01-18 05:53:00,0.69178,0.69187,0.69175,0.69175,94899998.0
2005-01-18 05:54:00,0.69184,0.69186,0.69142,0.69186,99199999.0
2005-01-18 05:55:00,0.69187,0.69187,0.69166,0.69174,62100000.0
2005-01-18 05:56:00,0.69173,0.69173,0.69164,0.6917,78500000.0
2005-01-18 05:57:00,0.69167,0.69187,0.69161,0.69161,122900002.0
2005-01-18 05:58:00,0.69183,0.69183,0.69169,0.6917,55800000.0
2005-01-18 05:59:00,0.69173,0.69173,0.6915,0.69168,122999999.0
2005-01-18 06:00:00,0.69174,0.69193,0.69155,0.69191,124599999.0
2005-01-18 06:01:00,0.69187,0.69187,0.69156,0.69156,76899999.0
2005-01-18 06:02:00,0.69153,0.69183,0.69146,0.69182,99299999.0
2005-01-18 06:03:00,0.69181,0.69189,0.69163,0.69183,76100002.0
2005-01-18 06:04:00,0.69202,0.69202,0.69161,0.69167,51500001.0
2005-01-18 06:05:00,0.69198,0.69211,0.69197,0.69205,120900001.0
2005-01-18 06:06:00,0.69194,0.69209,0.69181,0.69209,44700000.0
2005-01-18 06:07:00,0.69191,0.69195,0.6917,0.6917,89000000.0
2005-01-18 06:08:00,0.69152,0.69152,0.69119,0.69134,111200003.0
2005-01-18 06:09:00,0.69146,0.69166,0.69128,0.69166,104899999.0
2005-01-18 06:10:00,0.69174,0.69174,0.69153,0.69154,82300000.0
2005-01-18 06:11:00,0.69152,0.69155,0.6914,0.69151,108400002.0
2005-01-18 06:12:00,0.69142,0.69173,0.69142,0.69164,73600002.0
2005-01-18 06:13:00,0.69182,0.69182,0.6915,0.6915,132899999.0
2005-01-18 06:14:00,0.69146,0.69174,0.69146,0.69162,93700001.0
2005-01-18 06:15:00,0.69152,0.69178,0.69152,0.69163,62500002.0
2005-01-18 06:16:00,0.69157,0.69165,0.69136,0.69139,117200000.0
2005-01-18 06:17:00,0.6914,0.69172,0.6914,0.69167,75800000.0
2005-01-18 06:18:00,0.69152,0.69161,0.69148,0.69148,162199999.0
2005-01-18 06:19:00,0.69178,0.69178,0.69157,0.69173,91500000.0
2005-01-18 06:20:00,0.69178,0.69178,0.69158,0.69164,113200001.0
2005-01-18 06:21:00,0.69143,0.69171,0.6914,0.69171,42600001.0
2005-01-18 06:22:00,0.69145,0.69166,0.69143,0.69153,157999998.0
2005-01-18 06:23:00,0.69169,0.69169,0.69136,0.69155,112999999.0
2005-01-18 06:24:00,0.69163,0.69169,0.69153,0.69162,100400002.0
2005-01-18 06:25:00,0.69164,0.69169,0.69131,0.69131,87100001.0
2005-01-18 06:26:00,0.69145,0.69167,0.69127,0.69158,99099999.0
2005-01-18 06:27:00,0.69157,0.69157,0.69126,0.69145,144400000.0
2005-01-18 06:28:00,0.69137,0.69149,0.69135,0.69145,125899999.0
2005-01-18 06:29:00,0.69143,0.69149,0.69135,0.69149,61300001.0
2005-01-18 06:30:00,0.69162,0.69169,0.69151,0.69165,106799999.0
2005-01-18 06:31:00,0.69135,0.69156,0.69119,0.69156,110299999.0
2005-01-18 06:32:00,0.69159,0.69161,0.69123,0.69133,60900000.0
2005-01-18 06:33:00,0.69122,0.69165,0.69122,0.69165,66900000.0
2005-01-18 06:34:00,0.69153,0.69153,0.69135,0.69143,56800000.0
2005-01-18 06:35:00,0.69162,0.69164,0.69136,0.69136,77600000.0
2005-01-18 06:36:00,0.69124,0.69146,0.6912,0.69122,70900000.0
2005-01-18 06:37:00,0.69132,0.69158,0.69129,0.69158,143899999.0
2005-01-18 06:38:00,0.69144,0.69152,0.69128,0.69128,53000000.0
2005-01-18 06:39:00,0.69165,0.69165,0.69149,0.69149,30600000.0
2005-01-18 06:40:00,0.69128,0.69148,0.69128,0.69136,131299999.0
2005-01-18 06:41:00,0.69165,0.69165,0.69153,0.69163,61300000.0
2005-01-18 06:42:00,0.69156,0.6917,0.69155,0.6917,48600000.0
2005-01-18 06:43:00,0.69141,0.6917,0.6914,0.6917,138000003.0
2005-01-18 06:44:00,0.69147,0.69161,0.69147,0.69157,96700000.0
2005-01-18 06:45:00,0.69145,0.6917,0.69145,0.6917,69600000.0
2005-01-18 06:46:00,0.69165,0.69196,0.69159,0.6919,62700001.0
2005-01-18 06:47:00,0.6919,0.69196,0.69158,0.69182,135199999.0
2005-01-18 06:48:00,0.69203,0.69204,0.69174,0.69204,32400000.0
2005-01-18 06:49:00,0.69211,0.69213,0.69195,0.69213,111699998.0
2005-01-18 06:50:00,0.69212,0.69212,0.69186,0.69204,77500001.0
2005-01-18 06:51:00,0.69231,0.69231,0.69184,0.69184,55000001.0
2005-01-18 06:52:00,0.69185,0.69212,0.69185,0.69207,115600000.0
2005-01-18 06:53:00,0.69188,0.69215,0.69181,0.69193,75400000.0
2005-01-18 06:54:00,0.69209,0.69209,0.69189,0.69189,30400000.0
2005-01-18 06:55:00,0.69191,0.69204,0.69191,0.69196,79600000.0
2005-01-18 06:56:00,0.69208,0.69217,0.69207,0.69217,89800000.0
2005-01-18 06:57:00,0.69221,0.69222,0.69196,0.6921,56200000.0
2005-01-18 06:58:00,0.69174,0.69212,0.69164,0.69212,102100000.0
2005-01-18 06:59:00,0.69196,0.692,0.6918,0.692,64299999.0
2005-01-18 07:00:00,0.69213,0.69218,0.69183,0.69208,102500000.0
2005-01-18 07:01:00,0.69193,0.69193,0.69167,0.69167,44600000.0
2005-01-18 07:02:00,0.69208,0.69208,0.69192,0.69192,117099999.0
2005-01-18 07:03:00,0.69198,0.69198,0.69176,0.69179,89699999.0
2005-01-18 07:04:00,0.69175,0.69213,0.6917,0.69186,109999998.0
2005-01-18 07:05:00,0.69184,0.69193,0.69166,0.69189,88600001.0
2005-01-18 07:06:00,0.6921,0.69218,0.69209,0.69217,44999999.0
2005-01-18 07:07:00,0.69212,0.69212,0.69185,0.69191,84999998.0
2005-01-18 07:08:00,0.69218,0.69218,0.69184,0.69184,38300000.0
2005-01-18 07:09:00,0.69174,0.69214,0.69174,0.69214,79700000.0
2005-01-18 07:10:00,0.69159,0.69189,0.69159,0.69189,69299999.0
2005-01-18 07:11:00,0.69165,0.69212,0.69165,0.69212,32800000.0
2005-01-18 07:12:00,0.69205,0.69215,0.69199,0.69203,144100001.0
2005-01-18 07:13:00,0.69224,0.69224,0.69193,0.69201,65100001.0
2005-01-18 07:14:00,0.69219,0.69219,0.69191,0.69218,102900001.0
2005-01-18 07:15:00,0.69205,0.69212,0.69194,0.69195,67900000.0
2005-01-18 07:16:00,0.69193,0.69206,0.69186,0.6919,110999999.0
2005-01-18 07:17:00,0.69193,0.69193,0.69187,0.69187,4200000.0
2005-01-18 07:18:00,0.69176,0.69191,0.69151,0.69165,163299999.0
2005-01-18 07:19:00,0.69169,0.69181,0.69156,0.69181,102500000.0
2005-01-18 07:20:00,0.69189,0.69191,0.69164,0.6918,92400000.0
2005-01-18 07:21:00,0.69178,0.69185,0.69165,0.69169,102899999.0
2005-01-18 07:22:00,0.69181,0.69192,0.69168,0.69187,141200000.0
2005-01-18 07:23:00,0.69187,0.69187,0.69155,0.6918,132400000.0
2005-01-18 07:24:00,0.69179,0.69179,0.69152,0.69164,101799999.0
2005-01-18 07:25:00,0.69175,0.69196,0.69167,0.69187,142999998.0
2005-01-18 07:26:00,0.69175,0.69189,0.69151,0.69189,75799999.0
2005-01-18 07:27:00,0.69191,0.69191,0.69168,0.69168,101300000.0
2005-01-18 07:28:00,0.69169,0.6918,0.69167,0.69167,106300002.0
2005-01-18 07:29:00,0.69159,0.6919,0.69151,0.69187,90900000.0
2005-01-18 07:30:00,0.6919,0.69196,0.69165,0.69165,112400000.0
2005-01-18 07:31:00,0.69179,0.69188,0.69158,0.69188,51800000.0
2005-01-18 07:32:00,0.69197,0.69197,0.69151,0.69164,122500001.0
2005-01-18 07:33:00,0.6918,0.69203,0.6917,0.69198,88799999.0
2005-01-18 07:34:00,0.69156,0.69187,0.69154,0.6916,91899999.0
2005-01-18 07:35:00,0.69197,0.69205,0.69179,0.69205,99800000.0
2005-01-18 07:36:00,0.69183,0.69183,0.6917,0.69179,113299999.0
2005-01-18 07:37:00,0.69189,0.69217,0.69183,0.69215,108799999.0
2005-01-18 07:38:00,0.69218,0.69218,0.69183,0.69203,116200000.0
2005-01-18 07:39:00,0.69186,0.69222,0.69186,0.6922,77800000.0
2005-01-18 07:40:00,0.69187,0.69227,0.69187,0.69227,85999999.0
2005-01-18 07:41:00,0.69218,0.6923,0.69216,0.6923,38299999.0
2005-01-18 07:42:00,0.69228,0.69228,0.69212,0.69212,57100001.0
2005-01-18 07:43:00,0.69212,0.69229,0.69197,0.69197,90900001.0
2005-01-18 07:44:00,0.69219,0.69219,0.69191,0.69204,107699999.0
2005-01-18 07:45:00,0.69211,0.69227,0.69204,0.69222,152200001.0
2005-01-18 07:46:00,0.69225,0.69225,0.69207,0.6921,80899999.0
2005-01-18 07:47:00,0.69227,0.69227,0.69207,0.6921,68499999.0
2005-01-18 07:48:00,0.69217,0.69217,0.69194,0.6921,55399999.0
2005-01-18 07:49:00,0.692,0.6923,0.69195,0.6923,123900000.0
2005-01-18 07:50:00,0.6922,0.6922,0.69174,0.69176,77099999.0
2005-01-18 07:51:00,0.6922,0.69227,0.69199,0.6922,153500003.0
2005-01-18 07:52:00,0.69197,0.69214,0.69181,0.69184,118100001.0
2005-01-18 07:53:00,0.69189,0.69196,0.69177,0.69178,93700001.0
2005-01-18 07:54:00,0.6918,0.69204,0.69171,0.692,83299999.0
2005-01-18 07:55:00,0.69182,0.69202,0.69182,0.69202,44900001.0
2005-01-18 07:56:00,0.69173,0.69195,0.69153,0.69186,44300000.0
2005-01-18 07:57:00,0.69188,0.6919,0.69174,0.69184,85999999.0
2005-01-18 07:58:00,0.69197,0.69211,0.69179,0.69179,80300000.0
2005-01-18 07:59:00,0.69234,0.69234,0.69219,0.69226,120600002.0
2005-01-18 08:00:00,0.69179,0.69248,0.69179,0.69233,86499999.0
2005-01-18 08:01:00,0.69239,0.69244,0.6922,0.69232,79399999.0
2005-01-18 08:02:00,0.69228,0.69244,0.69215,0.69227,85300000.0
2005-01-18 08:03:00,0.69224,0.69241,0.69224,0.69237,90100003.0
2005-01-18 08:04:00,0.69234,0.69246,0.6922,0.6924,135000001.0
2005-01-18 08:05:00,0.69251,0.69259,0.69237,0.69237,59400000.0
2005-01-18 08:06:00,0.69235,0.69245,0.69188,0.69245,166599997.0
2005-01-18 08:07:00,0.69236,0.69253,0.69232,0.69243,49400000.0
2005-01-18 08:08:00,0.69241,0.6925,0.69221,0.6925,122099999.0
2005-01-18 08:09:00,0.69254,0.69261,0.69236,0.6925,133100000.0
2005-01-18 08:10:00,0.69237,0.69259,0.69237,0.6925,63900000.0
2005-01-18 08:11:00,0.69245,0.69261,0.69223,0.69261,70000000.0
2005-01-18 08:12:00,0.69223,0.69227,0.69212,0.69212,53900000.0
2005-01-18 08:13:00,0.69225,0.6923,0.69207,0.69207,89299999.0
2005-01-18 08:14:00,0.69208,0.69221,0.69179,0.69206,136300003.0
2005-01-18 08:15:00,0.69214,0.6923,0.69202,0.69208,149200000.0
2005-01-18 08:16:00,0.69221,0.69221,0.69203,0.69215,66100000.0
2005-01-18 08:17:00,0.69196,0.69225,0.69193,0.69217,91299999.0
2005-01-18 08:18:00,0.69192,0.69232,0.69185,0.69228,105600001.0
2005-01-18 08:19:00,0.69236,0.6924,0.69215,0.69238,66000000.0
2005-01-18 08:20:00,0.69249,0.69249,0.69232,0.69233,124900000.0
2005-01-18 08:21:00,0.69212,0.6924,0.69199,0.69228,129000001.0
2005-01-18 08:22:00,0.69234,0.69235,0.69222,0.69235,101599999.0
2005-01-18 08:23:00,0.69227,0.69238,0.69227,0.69238,43800000.0
2005-01-18 08:24:00,0.69244,0.69255,0.69244,0.69255,49900000.0
2005-01-18 08:25:00,0.69246,0.69246,0.69211,0.6922,55899999.0
2005-01-18 08:26:00,0.69238,0.6924,0.69228,0.6924,138200000.0
2005-01-18 08:27:00,0.69222,0.69238,0.69222,0.69231,105000000.0
2005-01-18 08:28:00,0.69245,0.69245,0.69218,0.69218,57699999.0
2005-01-18 08:29:00,0.69249,0.69249,0.69234,0.69245,84100000.0
2005-01-18 08:30:00,0.69249,0.69249,0.69217,0.69239,121900000.0
2005-01-18 08:31:00,0.69255,0.69266,0.69252,0.69254,51800000.0
2005-01-18 08:32:00,0.69264,0.69282,0.69246,0.69268,95499999.0
2005-01-18 08:33:00,0.69261,0.69278,0.69257,0.69257,73900001.0
2005-01-18 08:34:00,0.69283,0.69306,0.6927,0.6927,125800001.0
2005-01-18 08:35:00,0.69272,0.69292,0.69272,0.69292,51700000.0
2005-01-18 08:36:00,0.69274,0.69289,0.69247,0.69258,89800000.0
2005-01-18 08:37:00,0.69274,0.69274,0.69258,0.6926,56600000.0
2005-01-18 08:38:00,0.69264,0.69268,0.69245,0.69249,86699999.0
2005-01-18 08:39:00,0.69256,0.69264,0.69256,0.69262,101300000.0
2005-01-18 08:40:00,0.69259,0.69261,0.69234,0.69261,84600000.0
2005-01-18 08:41:00,0.69252,0.69263,0.69252,0.69254,32700000.0
2005-01-18 08:42:00,0.69263,0.69263,0.69247,0.69262,134200001.0
2005-01-18 08:43:00,0.69262,0.69272,0.69245,0.69245,146299999.0
2005-01-18 08:44:00,0.69242,0.69254,0.6924,0.69254,60699999.0
2005-01-18 08:45:00,0.69262,0.69265,0.69246,0.69265,67200002.0
2005-01-18 08:46:00,0.69273,0.69273,0.69249,0.69263,55800000.0
2005-01-18 08:47:00,0.69254,0.6926,0.69242,0.6926,80099999.0
2005-01-18 08:48:00,0.69256,0.69261,0.69251,0.69261,77300000.0
2005-01-18 08:49:00,0.69272,0.69273,0.69227,0.69258,126700000.0
2005-01-18 08:50:00,0.69261,0.69271,0.6925,0.69251,143600002.0
2005-01-18 08:51:00,0.69263,0.69263,0.69231,0.69233,75899999.0
2005-01-18 08:52:00,0.69235,0.69252,0.6922,0.69245,131700002.0
2005-01-18 08:53:00,0.69252,0.69262,0.69227,0.69227,85500000.0
2005-01-18 08:54:00,0.69246,0.69263,0.69246,0.69263,85400000.0
2005-01-18 08:55:00,0.69274,0.69274,0.69249,0.69259,81000000.0
2005-01-18 08:56:00,0.69266,0.69295,0.6925,0.6925,142699999.0
2005-01-18 08:57:00,0.69232,0.69259,0.69228,0.69228,54700000.0
2005-01-18 08:58:00,0.69222,0.69238,0.69212,0.69238,78200001.0
2005-01-18 08:59:00,0.69232,0.69232,0.69196,0.69205,79299999.0
2005-01-18 09:00:00,0.69213,0.69222,0.69203,0.69218,139800000.0
2005-01-18 09:01:00,0.69206,0.6923,0.69206,0.6923,62700000.0
2005-01-18 09:02:00,0.69224,0.69224,0.69197,0.69199,63699999.0
2005-01-18 09:03:00,0.69191,0.69228,0.69191,0.69228,61700000.0
2005-01-18 09:04:00,0.69228,0.69239,0.69211,0.69239,75599999.0
2005-01-18 09:05:00,0.69224,0.69224,0.69198,0.6922,60000001.0
2005-01-18 09:06:00,0.69211,0.69224,0.69197,0.69197,90399998.0
2005-01-18 09:07:00,0.6919,0.6919,0.69151,0.69151,49400000.0
2005-01-18 09:08:00,0.69173,0.69192,0.69162,0.69192,54300000.0
2005-01-18 09:09:00,0.69206,0.69219,0.69186,0.69186,131100000.0
2005-01-18 09:10:00,0.69197,0.69201,0.69181,0.69183,116399998.0
2005-01-18 09:11:00,0.6922,0.69238,0.6921,0.69226,83900000.0
2005-01-18 09:12:00,0.69237,0.69237,0.6921,0.6921,78300000.0
2005-01-18 09:13:00,0.69212,0.69217,0.69186,0.69186,99999998.0
2005-01-18 09:14:00,0.69212,0.69218,0.69182,0.69182,89999999.0
2005-01-18 09:15:00,0.69205,0.69225,0.69204,0.69206,115699998.0
2005-01-18 09:16:00,0.6922,0.69224,0.69162,0.69162,111500001.0
2005-01-18 09:17:00,0.69153,0.69171,0.69138,0.69138,87400000.0
2005-01-18 09:18:00,0.69134,0.6915,0.6913,0.6915,137899999.0
2005-01-18 09:19:00,0.69168,0.69214,0.69168,0.69214,104500001.0
2005-01-18 09:20:00,0.69196,0.6922,0.69193,0.6922,79900000.0
2005-01-18 09:21:00,0.6921,0.6921,0.69185,0.69189,55400000.0
2005-01-18 09:22:00,0.69207,0.6921,0.69182,0.69196,53600000.0
2005-01-18 09:23:00,0.69173,0.69201,0.69173,0.6918,81000000.0
2005-01-18 09:24:00,0.69185,0.69214,0.69175,0.6921,110600001.0
2005-01-18 09:25:00,0.69206,0.69206,0.69171,0.6918,48600000.0
2005-01-18 09:26:00,0.69187,0.69189,0.69174,0.69177,74199998.0
2005-01-18 09:27:00,0.69202,0.69204,0.69173,0.6918,148300000.0
2005-01-18 09:28:00,0.69195,0.69195,0.69187,0.69187,82800000.0
2005-01-18 09:29:00,0.69165,0.69168,0.69143,0.6916,124000002.0
2005-01-18 09:30:00,0.69158,0.69187,0.6915,0.69187,44700001.0
2005-01-18 09:31:00,0.6917,0.6919,0.69165,0.6919,68900001.0
2005-01-18 09:32:00,0.69197,0.69199,0.69168,0.69168,100799999.0
2005-01-18 09:33:00,0.69184,0.69197,0.69175,0.69185,140600001.0
2005-01-18 09:34:00,0.69184,0.69184,0.69165,0.69165,35500001.0
2005-01-18 09:35:00,0.69184,0.6921,0.69184,0.69209,77699998.0
2005-01-18 09:36:00,0.69196,0.69215,0.69167,0.69191,156100001.0
2005-01-18 09:37:00,0.69201,0.69201,0.69176,0.69182,107700000.0
2005-01-18 09:38:00,0.6918,0.69212,0.6916,0.69172,132399997.0
2005-01-18 09:39:00,0.69191,0.69207,0.69164,0.69164,106800000.0
2005-01-18 09:40:00,0.6918,0.6918,0.69165,0.69166,52200000.0
2005-01-18 09:41:00,0.69155,0.69173,0.6914,0.6914,91499999.0
2005-01-18 09:42:00,0.69162,0.69185,0.69123,0.69138,120500000.0
2005-01-18 09:43:00,0.69135,0.6915,0.69119,0.6915,78800001.0
2005-01-18 09:44:00,0.69148,0.69153,0.69127,0.69153,93400001.0
2005-01-18 09:45:00,0.69145,0.69145,0.69135,0.69135,55900000.0
2005-01-18 09:46:00,0.69137,0.69144,0.69126,0.69132,167499998.0
2005-01-18 09:47:00,0.69125,0.69142,0.69117,0.69138,113600000.0
2005-01-18 09:48:00,0.69092,0.69141,0.69092,0.69137,58000000.0
2005-01-18 09:49:00,0.69144,0.69149,0.69132,0.69137,60399999.0
2005-01-18 09:50:00,0.69127,0.69135,0.69105,0.69105,82100000.0
2005-01-18 09:51:00,0.69127,0.69141,0.69127,0.69133,53800001.0
2005-01-18 09:52:00,0.69144,0.69148,0.69119,0.69119,65200000.0
2005-01-18 09:53:00,0.69148,0.69149,0.69105,0.69114,73900000.0
2005-01-18 09:54:00,0.69118,0.69133,0.69101,0.69125,120300001.0
2005-01-18 09:55:00,0.69108,0.69108,0.69079,0.69093,48900000.0
2005-01-18 09:56:00,0.69106,0.6913,0.6909,0.6913,89399998.0
2005-01-18 09:57:00,0.69112,0.69127,0.69092,0.69092,76400001.0
2005-01-18 09:58:00,0.6906,0.69073,0.69012,0.69012,141599998.0
2005-01-18 09:59:00,0.69005,0.69058,0.69005,0.69058,97399999.0
2005-01-18 10:00:00,0.6905,0.69083,0.69043,0.69075,115600001.0
2005-01-18 10:01:00,0.69074,0.69089,0.69055,0.69055,102100000.0
2005-01-18 10:02:00,0.69069,0.69087,0.69057,0.69087,115199999.0
2005-01-18 10:03:00,0.69073,0.69073,0.69054,0.6906,122499998.0
2005-01-18 10:04:00,0.69053,0.69056,0.69024,0.69056,74499999.0
2005-01-18 10:05:00,0.69052,0.69079,0.69044,0.69044,35100000.0
2005-01-18 10:06:00,0.69076,0.69096,0.69066,0.69096,74200000.0
2005-01-18 10:07:00,0.69112,0.69134,0.69092,0.69092,93400000.0
2005-01-18 10:08:00,0.69078,0.69098,0.69074,0.69098,67700000.0
2005-01-18 10:09:00,0.69077,0.69094,0.69069,0.69083,110600000.0
2005-01-18 10:10:00,0.69087,0.69108,0.69087,0.69108,58900002.0
2005-01-18 10:11:00,0.69097,0.6911,0.69088,0.69088,104800000.0
2005-01-18 10:12:00,0.69095,0.69095,0.69082,0.69093,112700001.0
2005-01-18 10:13:00,0.69096,0.69136,0.69096,0.69136,83099999.0
2005-01-18 10:14:00,0.69133,0.69145,0.69125,0.69135,117000001.0
2005-01-18 10:15:00,0.69136,0.69146,0.69123,0.69131,128299997.0
2005-01-18 10:16:00,0.6915,0.6915,0.6912,0.6913,98699999.0
2005-01-18 10:17:00,0.69124,0.69125,0.69108,0.69117,107199997.0
2005-01-18 10:18:00,0.69096,0.69114,0.69087,0.69096,89099998.0
2005-01-18 10:19:00,0.69085,0.69108,0.69085,0.69108,78200000.0
2005-01-18 10:20:00,0.69085,0.69094,0.69068,0.69068,65299999.0
2005-01-18 10:21:00,0.69079,0.6908,0.69052,0.69052,62199999.0
2005-01-18 10:22:00,0.6907,0.69076,0.69059,0.69074,130899998.0
2005-01-18 10:23:00,0.69068,0.69086,0.69055,0.69072,114699998.0
2005-01-18 10:24:00,0.69086,0.69101,0.69086,0.69092,67599999.0
2005-01-18 10:25:00,0.69099,0.69112,0.69099,0.691,80600000.0
2005-01-18 10:26:00,0.69099,0.6911,0.69089,0.69089,154600003.0
2005-01-18 10:27:00,0.69093,0.69105,0.6909,0.69105,98199999.0
2005-01-18 10:28:00,0.69111,0.69123,0.69101,0.69123,43800000.0
2005-01-18 10:29:00,0.69123,0.69123,0.69086,0.6909,54200000.0
2005-01-18 10:30:00,0.69073,0.69087,0.6906,0.69087,74099999.0
2005-01-18 10:31:00,0.69055,0.69069,0.69042,0.69042,57200000.0
2005-01-18 10:32:00,0.69041,0.69049,0.69026,0.69049,100900000.0
2005-01-18 10:33:00,0.69035,0.69055,0.69027,0.69055,95500001.0
2005-01-18 10:34:00,0.69029,0.6905,0.69027,0.6905,95699999.0
2005-01-18 10:35:00,0.69043,0.69065,0.69041,0.6905,99900001.0
2005-01-18 10:36:00,0.69072,0.69086,0.69056,0.69066,106199998.0
2005-01-18 10:37:00,0.69103,0.69114,0.69097,0.69111,99199998.0
2005-01-18 10:38:00,0.69096,0.69111,0.69068,0.69111,87199999.0
2005-01-18 10:39:00,0.69134,0.69155,0.69134,0.69155,83700000.0
2005-01-18 10:40:00,0.69154,0.69154,0.69111,0.69115,68200000.0
2005-01-18 10:41:00,0.69137,0.69146,0.69132,0.69132,95500001.0
2005-01-18 10:42:00,0.69136,0.6915,0.69127,0.6914,82100000.0
2005-01-18 10:43:00,0.69129,0.69157,0.69128,0.69152,66900000.0
2005-01-18 10:44:00,0.69135,0.69153,0.69133,0.69136,91699999.0
2005-01-18 10:45:00,0.69129,0.69137,0.69114,0.69137,123599999.0
2005-01-18 10:46:00,0.69146,0.69146,0.69121,0.69127,146200000.0
2005-01-18 10:47:00,0.69114,0.6918,0.69114,0.69175,140699999.0
2005-01-18 10:48:00,0.6916,0.69175,0.6915,0.69169,162000001.0
2005-01-18 10:49:00,0.69151,0.69158,0.69145,0.69145,100100001.0
2005-01-18 10:50:00,0.69139,0.69163,0.69139,0.69163,73900000.0
2005-01-18 10:51:00,0.69171,0.69171,0.69124,0.69162,75800000.0
2005-01-18 10:52:00,0.6917,0.69192,0.6916,0.6919,123600001.0
2005-01-18 10:53:00,0.69184,0.69203,0.69184,0.69198,70499997.0
2005-01-18 10:54:00,0.69177,0.69188,0.69165,0.69175,153700000.0
2005-01-18 10:55:00,0.69163,0.6917,0.6916,0.6917,43899999.0
2005-01-18 10:56:00,0.69179,0.69184,0.69163,0.69172,127300000.0
2005-01-18 10:57:00,0.69166,0.69206,0.69166,0.69196,53799999.0
2005-01-18 10:58:00,0.69188,0.69203,0.69184,0.69184,142399997.0
2005-01-18 10:59:00,0.69186,0.69211,0.69186,0.69206,39600000.0
2005-01-18 11:00:00,0.69181,0.69214,0.69177,0.69182,132500001.0
2005-01-18 11:01:00,0.69196,0.69217,0.69166,0.69217,110700001.0
2005-01-18 11:02:00,0.69204,0.69212,0.69167,0.69189,81100000.0
2005-01-18 11:03:00,0.69214,0.69222,0.69179,0.6919,146699996.0
2005-01-18 11:04:00,0.69186,0.69195,0.69175,0.69175,83599999.0
2005-01-18 11:05:00,0.69192,0.69207,0.69192,0.69207,34100000.0
2005-01-18 11:06:00,0.69191,0.69212,0.69184,0.69206,104800000.0
2005-01-18 11:07:00,0.69216,0.69229,0.69206,0.69226,79399999.0
2005-01-18 11:08:00,0.69205,0.69219,0.69188,0.69219,89200000.0
2005-01-18 11:09:00,0.69217,0.6924,0.69214,0.69226,106799999.0
2005-01-18 11:10:00,0.69218,0.69231,0.692,0.69231,112299999.0
2005-01-18 11:11:00,0.6923,0.69249,0.69223,0.69249,108500000.0
2005-01-18 11:12:00,0.69253,0.69253,0.69224,0.69236,62600000.0
2005-01-18 11:13:00,0.69246,0.69249,0.69235,0.69248,152999999.0
2005-01-18 11:14:00,0.69223,0.69228,0.69202,0.69224,143699999.0
2005-01-18 11:15:00,0.6923,0.6925,0.69226,0.69243,88100002.0
2005-01-18 11:16:00,0.6924,0.69248,0.69223,0.69248,128000000.0
2005-01-18 11:17:00,0.69222,0.69277,0.69222,0.69252,107000001.0
2005-01-18 11:18:00,0.69249,0.69256,0.69208,0.69228,115899999.0
2005-01-18 11:19:00,0.69245,0.69255,0.69219,0.69235,98100002.0
2005-01-18 11:20:00,0.69226,0.69261,0.69222,0.69254,119400000.0
2005-01-18 11:21:00,0.69213,0.69247,0.69213,0.69247,84599998.0
2005-01-18 11:22:00,0.69213,0.69243,0.69213,0.69238,94099998.0
2005-01-18 11:23:00,0.69259,0.69259,0.69236,0.69237,137599997.0
2005-01-18 11:24:00,0.69228,0.69229,0.69212,0.69228,104600000.0
2005-01-18 11:25:00,0.69217,0.69226,0.692,0.692,91699998.0
2005-01-18 11:26:00,0.69214,0.69222,0.69182,0.69182,116899997.0
2005-01-18 11:27:00,0.69192,0.69215,0.69192,0.69215,72799999.0
2005-01-18 11:28:00,0.69214,0.69214,0.69184,0.69194,68099999.0
2005-01-18 11:29:00,0.69229,0.69229,0.69198,0.69198,57999999.0
2005-01-18 11:30:00,0.69217,0.69234,0.69214,0.69214,66200000.0
2005-01-18 11:31:00,0.69215,0.69231,0.69185,0.69185,95300001.0
2005-01-18 11:32:00,0.6919,0.69214,0.6919,0.69202,52300000.0
2005-01-18 11:33:00,0.6921,0.69224,0.69194,0.69224,29000000.0
2005-01-18 11:34:00,0.69215,0.69215,0.69176,0.69195,166199999.0
2005-01-18 11:35:00,0.69207,0.69221,0.69203,0.69221,62500000.0
2005-01-18 11:36:00,0.69189,0.69217,0.6918,0.69217,46500001.0
2005-01-18 11:37:00,0.69212,0.69212,0.6919,0.6919,94099999.0
2005-01-18 11:38:00,0.69193,0.6922,0.69191,0.69209,136699998.0
2005-01-18 11:39:00,0.69217,0.69226,0.69198,0.69214,97900000.0
2005-01-18 11:40:00,0.6924,0.69275,0.6924,0.69262,61500000.0
2005-01-18 11:41:00,0.69223,0.69258,0.69223,0.69258,73900001.0
2005-01-18 11:42:00,0.69241,0.69262,0.69233,0.69257,145699999.0
2005-01-18 11:43:00,0.69206,0.69255,0.69206,0.69255,124600002.0
2005-01-18 11:44:00,0.69289,0.69293,0.69254,0.6928,134500001.0
2005-01-18 11:45:00,0.69292,0.69312,0.69284,0.69301,87599999.0
2005-01-18 11:46:00,0.69295,0.69308,0.69284,0.69305,151699999.0
2005-01-18 11:47:00,0.69302,0.69305,0.69278,0.69295,104299999.0
2005-01-18 11:48:00,0.69286,0.69286,0.69267,0.69267,127899995.0
2005-01-18 11:49:00,0.69314,0.69314,0.69288,0.6929,105399999.0
2005-01-18 11:50:00,0.69273,0.69285,0.69266,0.69283,60500000.0
2005-01-18 11:51:00,0.69283,0.69307,0.69283,0.69301,41300000.0
2005-01-18 11:52:00,0.69282,0.69292,0.69268,0.69292,114799999.0
2005-01-18 11:53:00,0.69273,0.69281,0.69255,0.69261,126400002.0
2005-01-18 11:54:00,0.69262,0.69268,0.69231,0.69243,130900002.0
2005-01-18 11:55:00,0.69283,0.69283,0.69237,0.69237,28500000.0
2005-01-18 11:56:00,0.69266,0.69266,0.69245,0.69245,65300000.0
2005-01-18 11:57:00,0.69271,0.6928,0.69262,0.69262,94700000.0
2005-01-18 11:58:00,0.69271,0.69273,0.69257,0.69257,64199999.0
2005-01-18 11:59:00,0.6927,0.69278,0.6925,0.69275,82700000.0
2005-01-18 12:00:00,0.69294,0.69294,0.69262,0.69274,96499999.0
2005-01-18 12:01:00,0.69283,0.69296,0.69269,0.69296,129200000.0
2005-01-18 12:02:00,0.69284,0.69284,0.69248,0.69268,105499999.0
2005-01-18 12:03:00,0.69267,0.69272,0.69251,0.69272,35100000.0
2005-01-18 12:04:00,0.69249,0.6926,0.69223,0.6926,91600000.0
2005-01-18 12:05:00,0.69263,0.69269,0.6925,0.6925,47000000.0
2005-01-18 12:06:00,0.69243,0.69263,0.69243,0.69246,95900001.0
2005-01-18 12:07:00,0.69233,0.69256,0.69233,0.69242,124000000.0
2005-01-18 12:08:00,0.69244,0.69247,0.69229,0.69234,93099998.0
2005-01-18 12:09:00,0.69248,0.69275,0.69248,0.69275,80800000.0
2005-01-18 12:10:00,0.69255,0.69277,0.69245,0.69277,55399999.0
2005-01-18 12:11:00,0.6928,0.6928,0.69268,0.69269,52500001.0
2005-01-18 12:12:00,0.69262,0.69275,0.69262,0.69266,30400000.0
2005-01-18 12:13:00,0.69266,0.69266,0.69238,0.69238,61400000.0
2005-01-18 12:14:00,0.69245,0.69281,0.69245,0.69278,73200000.0
2005-01-18 12:15:00,0.69256,0.6929,0.69256,0.6929,71900000.0
2005-01-18 12:16:00,0.69256,0.69261,0.69235,0.69255,171699999.0
2005-01-18 12:17:00,0.6926,0.69288,0.69252,0.69286,90400003.0
2005-01-18 12:18:00,0.69279,0.69289,0.69268,0.69275,160100001.0
2005-01-18 12:19:00,0.69286,0.69293,0.69268,0.69293,53500000.0
2005-01-18 12:20:00,0.69292,0.69299,0.69275,0.69282,93299999.0
2005-01-18 12:21:00,0.69274,0.69299,0.69267,0.69285,135500001.0
2005-01-18 12:22:00,0.69283,0.69291,0.69276,0.6929,112299997.0
2005-01-18 12:23:00,0.69289,0.69323,0.69289,0.69294,70000001.0
2005-01-18 12:24:00,0.69299,0.69299,0.69275,0.69296,152600001.0
2005-01-18 12:25:00,0.69319,0.69319,0.69296,0.69303,107499999.0
2005-01-18 12:26:00,0.69334,0.69334,0.69274,0.69303,105799998.0
2005-01-18 12:27:00,0.69317,0.69317,0.69287,0.693,118800001.0
2005-01-18 12:28:00,0.69295,0.69325,0.69278,0.69325,56300000.0
2005-01-18 12:29:00,0.69327,0.69327,0.69297,0.69325,172900003.0
2005-01-18 12:30:00,0.69315,0.69315,0.69288,0.69291,103900000.0
2005-01-18 12:31:00,0.69296,0.69328,0.6928,0.69328,92799999.0
2005-01-18 12:32:00,0.69335,0.69352,0.69303,0.69352,114000000.0
2005-01-18 12:33:00,0.69369,0.69369,0.69338,0.69365,87700001.0
2005-01-18 12:34:00,0.69318,0.6936,0.69318,0.69352,128600000.0
2005-01-18 12:35:00,0.69356,0.69387,0.69346,0.69386,85700001.0
2005-01-18 12:36:00,0.69371,0.69378,0.69331,0.69351,89999999.0
2005-01-18 12:37:00,0.69359,0.6938,0.69338,0.69338,88299999.0
2005-01-18 12:38:00,0.69343,0.6936,0.69334,0.6936,112200000.0
2005-01-18 12:39:00,0.69334,0.69354,0.69306,0.69354,99499998.0
2005-01-18 12:40:00,0.69341,0.69346,0.69292,0.69335,93899999.0
2005-01-18 12:41:00,0.69327,0.69345,0.69327,0.69335,102200000.0
2005-01-18 12:42:00,0.69343,0.6936,0.69326,0.6935,91799998.0
2005-01-18 12:43:00,0.69341,0.69347,0.69341,0.69344,43700000.0
2005-01-18 12:44:00,0.69334,0.6936,0.69327,0.69358,78100000.0
2005-01-18 12:45:00,0.69352,0.69372,0.69346,0.69359,125200000.0
2005-01-18 12:46:00,0.69344,0.6936,0.69344,0.6936,38300001.0
2005-01-18 12:47:00,0.69378,0.69378,0.69354,0.69354,65600000.0
2005-01-18 12:48:00,0.69339,0.69348,0.69332,0.69341,81800001.0
2005-01-18 12:49:00,0.69322,0.69358,0.69322,0.69358,81500000.0
2005-01-18 12:50:00,0.6934,0.69354,0.69335,0.69338,112999999.0
2005-01-18 12:51:00,0.69347,0.69347,0.69327,0.6933,53100000.0
2005-01-18 12:52:00,0.69325,0.69326,0.69295,0.69325,59800000.0
2005-01-18 12:53:00,0.69298,0.69343,0.69298,0.69343,76900000.0
2005-01-18 12:54:00,0.69314,0.69332,0.69308,0.69332,99199997.0
2005-01-18 12:55:00,0.69302,0.69348,0.69302,0.69348,126999998.0
2005-01-18 12:56:00,0.69329,0.69338,0.69329,0.69332,39000000.0
2005-01-18 12:57:00,0.69321,0.69332,0.69311,0.69323,100599999.0
2005-01-18 12:58:00,0.69309,0.69309,0.69289,0.69292,83899998.0
2005-01-18 12:59:00,0.6931,0.69313,0.69283,0.69299,69300000.0
2005-01-18 13:00:00,0.69294,0.69311,0.69266,0.69311,64400000.0
2005-01-18 13:01:00,0.6933,0.69335,0.69304,0.69304,74099999.0
2005-01-18 13:02:00,0.69305,0.6931,0.6929,0.6929,131900002.0
2005-01-18 13:03:00,0.69287,0.69319,0.69286,0.69317,166800001.0
2005-01-18 13:04:00,0.69305,0.69307,0.69295,0.69295,108399999.0
2005-01-18 13:05:00,0.69318,0.69322,0.69309,0.69311,90999999.0
2005-01-18 13:06:00,0.69306,0.69321,0.69306,0.69309,96199999.0
2005-01-18 13:07:00,0.69299,0.6933,0.69299,0.6933,116799999.0
2005-01-18 13:08:00,0.69312,0.69336,0.69312,0.69313,126299999.0
2005-01-18 13:09:00,0.69323,0.69351,0.69323,0.69334,119499999.0
2005-01-18 13:10:00,0.69337,0.69351,0.69333,0.69348,83600000.0
2005-01-18 13:11:00,0.69333,0.69351,0.69323,0.69323,110400000.0
2005-01-18 13:12:00,0.69328,0.69349,0.69319,0.6934,88799998.0
2005-01-18 13:13:00,0.69357,0.69357,0.69349,0.6935,89900000.0
2005-01-18 13:14:00,0.69359,0.69369,0.69348,0.69359,155400000.0
2005-01-18 13:15:00,0.69354,0.69369,0.69311,0.69311,70300001.0
2005-01-18 13:16:00,0.69309,0.69339,0.69309,0.69326,95700000.0
2005-01-18 13:17:00,0.69352,0.69352,0.69324,0.69324,177100001.0
2005-01-18 13:18:00,0.69315,0.69334,0.69315,0.69317,122599999.0
2005-01-18 13:19:00,0.69335,0.69357,0.6933,0.69342,104200001.0
2005-01-18 13:20:00,0.69346,0.69351,0.69322,0.69323,115999998.0
2005-01-18 13:21:00,0.69341,0.69353,0.69338,0.69338,39500000.0
2005-01-18 13:22:00,0.69341,0.69344,0.69322,0.69322,82499999.0
2005-01-18 13:23:00,0.69314,0.69353,0.69314,0.69353,145299998.0
2005-01-18 13:24:00,0.69329,0.69339,0.69308,0.69316,143000002.0
2005-01-18 13:25:00,0.69328,0.69328,0.69287,0.69287,49599999.0
2005-01-18 13:26:00,0.69283,0.69304,0.69271,0.69281,93700000.0
2005-01-18 13:27:00,0.69287,0.69293,0.69275,0.69275,86799999.0
2005-01-18 13:28:00,0.69289,0.69305,0.69275,0.69297,71000000.0
2005-01-18 13:29:00,0.69295,0.69301,0.69282,0.69297,119900000.0
2005-01-18 13:30:00,0.69284,0.69308,0.69281,0.69292,90199998.0
2005-01-18 13:31:00,0.69311,0.69316,0.69287,0.69313,190099995.0
2005-01-18 13:32:00,0.69336,0.69336,0.69286,0.69286,81999999.0
2005-01-18 13:33:00,0.69306,0.69323,0.69294,0.69294,83200001.0
2005-01-18 13:34:00,0.69311,0.69325,0.6931,0.69315,98800002.0
2005-01-18 13:35:00,0.69314,0.69317,0.69297,0.6931,107299998.0
2005-01-18 13:36:00,0.69305,0.69305,0.69276,0.69279,110999999.0
2005-01-18 13:37:00,0.6929,0.69299,0.69272,0.69285,107899998.0
2005-01-18 13:38:00,0.69282,0.69282,0.69267,0.69281,80499999.0
2005-01-18 13:39:00,0.69272,0.69295,0.69271,0.69291,43900000.0
2005-01-18 13:40:00,0.69301,0.69304,0.6928,0.69288,138699997.0
2005-01-18 13:41:00,0.69298,0.69322,0.69288,0.69322,103300001.0
2005-01-18 13:42:00,0.69318,0.69326,0.6929,0.6929,87500000.0
2005-01-18 13:43:00,0.69326,0.69326,0.69304,0.69304,108100001.0
2005-01-18 13:44:00,0.69314,0.69317,0.693,0.693,72600000.0
2005-01-18 13:45:00,0.69324,0.69338,0.69312,0.69329,72000000.0
2005-01-18 13:46:00,0.69311,0.69339,0.69303,0.69339,88100000.0
2005-01-18 13:47:00,0.69346,0.69388,0.69344,0.69388,73100001.0
2005-01-18 13:48:00,0.69359,0.69392,0.69359,0.69369,53500000.0
2005-01-18 13:49:00,0.69366,0.69376,0.6935,0.69357,94900001.0
2005-01-18 13:50:00,0.69355,0.69366,0.69343,0.69362,151100001.0
2005-01-18 13:51:00,0.6937,0.6937,0.69359,0.6936,93400000.0
2005-01-18 13:52:00,0.6937,0.69377,0.69358,0.69377,70800000.0
2005-01-18 13:53:00,0.69383,0.69405,0.69374,0.69384,68499999.0
2005-01-18 13:54:00,0.69404,0.69404,0.69363,0.69368,78000002.0
2005-01-18 13:55:00,0.69364,0.69381,0.69364,0.69373,75899998.0
2005-01-18 13:56:00,0.69364,0.69372,0.69351,0.69367,79799999.0
2005-01-18 13:57:00,0.69389,0.69396,0.69383,0.69394,113199998.0
2005-01-18 13:58:00,0.69385,0.69385,0.69359,0.69359,73500001.0
2005-01-18 13:59:00,0.69383,0.69383,0.69375,0.69376,81400001.0
2005-01-18 14:00:00,0.69388,0.69417,0.69382,0.69403,95200000.0
2005-01-18 14:01:00,0.69409,0.69425,0.6939,0.6939,133100000.0
2005-01-18 14:02:00,0.69391,0.69417,0.69391,0.69416,47800000.0
2005-01-18 14:03:00,0.69399,0.6941,0.69384,0.69384,116399999.0
2005-01-18 14:04:00,0.69402,0.6941,0.69361,0.69361,103300000.0
2005-01-18 14:05:00,0.69356,0.69371,0.69326,0.69326,90200000.0
2005-01-18 14:06:00,0.69355,0.69382,0.69337,0.69382,86100000.0
2005-01-18 14:07:00,0.69389,0.69394,0.6937,0.69393,93599999.0
2005-01-18 14:08:00,0.69388,0.69414,0.69383,0.69402,99699998.0
2005-01-18 14:09:00,0.69421,0.69436,0.69418,0.69418,105000000.0
2005-01-18 14:10:00,0.69429,0.69433,0.69393,0.69393,33700000.0
2005-01-18 14:11:00,0.69393,0.69393,0.69372,0.69372,29500000.0
2005-01-18 14:12:00,0.6937,0.69374,0.6937,0.69372,57900001.0
2005-01-18 14:13:00,0.6938,0.69383,0.69365,0.69383,80599999.0
2005-01-18 14:14:00,0.69382,0.69382,0.69336,0.69348,117900000.0
2005-01-18 14:15:00,0.69348,0.69367,0.69348,0.69367,32700000.0
2005-01-18 14:16:00,0.69352,0.69352,0.69337,0.6934,55400000.0
2005-01-18 14:17:00,0.69366,0.69367,0.69335,0.69335,48900000.0
2005-01-18 14:18:00,0.69342,0.69367,0.69342,0.6935,122600000.0
2005-01-18 14:19:00,0.69341,0.69397,0.69341,0.69397,130000001.0
2005-01-18 14:20:00,0.69408,0.6942,0.69388,0.69418,146700000.0
2005-01-18 14:21:00,0.6938,0.69444,0.69369,0.69444,120200000.0
2005-01-18 14:22:00,0.69437,0.69452,0.69436,0.69445,71600000.0
2005-01-18 14:23:00,0.69458,0.69467,0.69448,0.69466,109199997.0
2005-01-18 14:24:00,0.69423,0.69469,0.69418,0.69467,78900000.0
2005-01-18 14:25:00,0.69467,0.69467,0.69436,0.69441,95900001.0
2005-01-18 14:26:00,0.69449,0.69475,0.69435,0.69445,158600000.0
2005-01-18 14:27:00,0.69454,0.69454,0.69429,0.69429,71000000.0
2005-01-18 14:28:00,0.69456,0.69484,0.69448,0.69484,39200000.0
2005-01-18 14:29:00,0.69476,0.69491,0.69465,0.69475,123700000.0
2005-01-18 14:30:00,0.6949,0.6949,0.69456,0.6946,139599998.0
2005-01-18 14:31:00,0.69463,0.69468,0.6945,0.69452,83900001.0
2005-01-18 14:32:00,0.69429,0.69465,0.69429,0.69465,68600000.0
2005-01-18 14:33:00,0.69459,0.69459,0.69443,0.69446,65400000.0
2005-01-18 14:34:00,0.69445,0.69445,0.69383,0.69402,70700002.0
2005-01-18 14:35:00,0.69418,0.69447,0.69414,0.69437,107900000.0
2005-01-18 14:36:00,0.69433,0.69435,0.69431,0.69435,64400000.0
2005-01-18 14:37:00,0.69416,0.69435,0.69407,0.69435,126099997.0
2005-01-18 14:38:00,0.69441,0.69441,0.69416,0.69432,64199999.0
2005-01-18 14:39:00,0.69426,0.69426,0.69394,0.69408,123800000.0
2005-01-18 14:40:00,0.69404,0.69419,0.69395,0.69407,193200002.0
2005-01-18 14:41:00,0.69401,0.69401,0.69386,0.69388,115999999.0
2005-01-18 14:42:00,0.69393,0.69405,0.69384,0.694,104200000.0
2005-01-18 14:43:00,0.69396,0.69415,0.69383,0.69395,125399998.0
2005-01-18 14:44:00,0.69381,0.69429,0.69381,0.69429,90900000.0
2005-01-18 14:45:00,0.69405,0.69419,0.69404,0.69412,87700000.0
2005-01-18 14:46:00,0.69408,0.69429,0.694,0.69429,94099999.0
2005-01-18 14:47:00,0.6943,0.69432,0.69403,0.69416,160900000.0
2005-01-18 14:48:00,0.69409,0.69438,0.69399,0.69438,85999999.0
2005-01-18 14:49:00,0.69391,0.69435,0.69391,0.69435,90200000.0
2005-01-18 14:50:00,0.69415,0.6943,0.69415,0.6943,19200000.0
2005-01-18 14:51:00,0.69414,0.69428,0.69414,0.69416,48500000.0
2005-01-18 14:52:00,0.69411,0.69435,0.69411,0.69418,54800000.0
2005-01-18 14:53:00,0.69404,0.69413,0.69384,0.69406,35900000.0
2005-01-18 14:54:00,0.6967,0.6967,0.6964,0.6966,58500000.0
2005-01-18 14:55:00,0.6965,0.6967,0.6963,0.6965,58500000.0
2005-01-18 14:56:00,0.6966,0.6967,0.6965,0.6966,58500000.0
2005-01-18 14:57:00,0.69428,0.69428,0.69416,0.69422,58500000.0
2005-01-18 14:58:00,0.69421,0.69436,0.69402,0.6942,140999999.0
2005-01-18 14:59:00,0.69437,0.69437,0.6942,0.69426,52600000.0
2005-01-18 15:00:00,0.69423,0.69428,0.69404,0.69417,46000000.0
2005-01-18 15:01:00,0.69419,0.69427,0.69407,0.69424,86499998.0
2005-01-18 15:02:00,0.69434,0.69441,0.69404,0.69411,81500000.0
2005-01-18 15:03:00,0.69422,0.69429,0.69404,0.69413,85999999.0
2005-01-18 15:04:00,0.69429,0.69449,0.69413,0.69449,106300001.0
2005-01-18 15:05:00,0.69456,0.69456,0.69442,0.69449,96299999.0
2005-01-18 15:06:00,0.69459,0.69466,0.69424,0.69466,140899999.0
2005-01-18 15:07:00,0.69466,0.69487,0.69445,0.69481,78099999.0
2005-01-18 15:08:00,0.69488,0.69564,0.69488,0.69549,144500000.0
2005-01-18 15:09:00,0.69566,0.69572,0.69556,0.69563,119400001.0
2005-01-18 15:10:00,0.69582,0.69596,0.69542,0.69542,101799999.0
2005-01-18 15:11:00,0.69569,0.69586,0.69569,0.69578,57100000.0
2005-01-18 15:12:00,0.69589,0.69598,0.69584,0.69584,126099998.0
2005-01-18 15:13:00,0.69581,0.69584,0.69563,0.69576,116300001.0
2005-01-18 15:14:00,0.69584,0.69591,0.69569,0.69578,87799999.0
2005-01-18 15:15:00,0.69561,0.69581,0.69555,0.69579,89600000.0
2005-01-18 15:16:00,0.69572,0.69572,0.69544,0.69564,120499999.0
2005-01-18 15:17:00,0.69552,0.69605,0.69552,0.69605,47100001.0
2005-01-18 15:18:00,0.69625,0.69638,0.6961,0.69618,103500000.0
2005-01-18 15:19:00,0.69598,0.69606,0.69585,0.69591,147599999.0
2005-01-18 15:20:00,0.69578,0.69603,0.69563,0.69603,111699999.0
2005-01-18 15:21:00,0.69591,0.69603,0.69583,0.69603,85999999.0
2005-01-18 15:22:00,0.69622,0.69625,0.69591,0.69591,83700000.0
2005-01-18 15:23:00,0.69595,0.69606,0.69585,0.69585,78599999.0
2005-01-18 15:24:00,0.69586,0.69653,0.69566,0.69653,122299999.0
2005-01-18 15:25:00,0.69646,0.69646,0.69628,0.69637,137899999.0
2005-01-18 15:26:00,0.69631,0.69637,0.69604,0.69632,105999998.0
2005-01-18 15:27:00,0.696,0.6962,0.69587,0.69598,114599999.0
2005-01-18 15:28:00,0.69609,0.69631,0.69609,0.69609,74100000.0
2005-01-18 15:29:00,0.69611,0.69647,0.69611,0.69632,130900000.0
2005-01-18 15:30:00,0.69636,0.69639,0.69616,0.69616,56499999.0
2005-01-18 15:31:00,0.69642,0.69651,0.6963,0.6963,91800001.0
2005-01-18 15:32:00,0.69617,0.69636,0.69609,0.69622,78100000.0
2005-01-18 15:33:00,0.69605,0.6963,0.69594,0.69607,62100000.0
2005-01-18 15:34:00,0.69586,0.69619,0.69586,0.69612,122399999.0
2005-01-18 15:35:00,0.69614,0.69628,0.69597,0.69621,88299999.0
2005-01-18 15:36:00,0.69622,0.69634,0.69613,0.69613,83500000.0
2005-01-18 15:37:00,0.69612,0.69627,0.69612,0.69612,76400000.0
2005-01-18 15:38:00,0.69643,0.69643,0.69613,0.69634,97600000.0
2005-01-18 15:39:00,0.69609,0.69628,0.69603,0.69627,113200000.0
2005-01-18 15:40:00,0.69624,0.69636,0.69614,0.6962,80900001.0
2005-01-18 15:41:00,0.69604,0.69621,0.69589,0.6961,64100000.0
2005-01-18 15:42:00,0.69614,0.69642,0.69614,0.69636,66800000.0
2005-01-18 15:43:00,0.6962,0.6962,0.69603,0.69603,60299999.0
2005-01-18 15:44:00,0.69646,0.69646,0.69609,0.6964,193599999.0
2005-01-18 15:45:00,0.69615,0.69641,0.69607,0.6964,73499999.0
2005-01-18 15:46:00,0.6963,0.69637,0.69612,0.69612,87799998.0
2005-01-18 15:47:00,0.69617,0.69647,0.69613,0.69647,75299999.0
2005-01-18 15:48:00,0.69619,0.69635,0.69614,0.69627,94200000.0
2005-01-18 15:49:00,0.69598,0.69615,0.6959,0.69591,167200002.0
2005-01-18 15:50:00,0.69606,0.69613,0.69596,0.696,112700001.0
2005-01-18 15:51:00,0.69614,0.69637,0.69604,0.69637,78100000.0
2005-01-18 15:52:00,0.69617,0.6963,0.69613,0.69617,120800002.0
2005-01-18 15:53:00,0.69615,0.69637,0.69612,0.69612,105100000.0
2005-01-18 15:54:00,0.69615,0.69615,0.69597,0.69601,97100000.0
2005-01-18 15:55:00,0.69629,0.69629,0.69608,0.69611,111099999.0
2005-01-18 15:56:00,0.69607,0.69618,0.69591,0.69599,195200002.0
2005-01-18 15:57:00,0.69593,0.69618,0.69588,0.69588,179000001.0
2005-01-18 15:58:00,0.696,0.696,0.69589,0.69598,64499999.0
2005-01-18 15:59:00,0.69594,0.696,0.69537,0.69552,65300000.0
2005-01-18 16:00:00,0.69528,0.69528,0.69478,0.69483,78800001.0
2005-01-18 16:01:00,0.69515,0.69515,0.69484,0.69484,39200000.0
2005-01-18 16:02:00,0.69459,0.69523,0.69458,0.69523,104300000.0
2005-01-18 16:03:00,0.69546,0.69559,0.69508,0.69516,128299999.0
2005-01-18 16:04:00,0.69529,0.6955,0.69516,0.69546,43600000.0
2005-01-18 16:05:00,0.69534,0.69567,0.69528,0.69528,114600001.0
2005-01-18 16:06:00,0.69543,0.69543,0.69529,0.69537,128299999.0
2005-01-18 16:07:00,0.6962,0.6963,0.6959,0.6961,256800000.0
2005-01-18 16:08:00,0.6962,0.6965,0.696,0.6963,256800000.0
2005-01-18 16:09:00,0.6964,0.6969,0.6964,0.6968,256800000.0
2005-01-18 16:10:00,0.6966,0.6969,0.6965,0.6968,256800000.0
2005-01-18 16:11:00,0.6967,0.6968,0.6962,0.6965,256800000.0
2005-01-18 16:12:00,0.6966,0.6967,0.6965,0.6965,256800000.0
2005-01-18 16:13:00,0.6967,0.6969,0.6963,0.6966,256800000.0
2005-01-18 16:14:00,0.6965,0.6966,0.6964,0.6964,256800000.0
2005-01-18 16:15:00,0.6964,0.6967,0.6963,0.6964,256800000.0
2005-01-18 16:16:00,0.6962,0.6965,0.6959,0.6959,256800000.0
2005-01-18 16:17:00,0.6962,0.6963,0.6958,0.6961,256800000.0
2005-01-18 16:18:00,0.6959,0.6963,0.6958,0.696,256800000.0
2005-01-18 16:19:00,0.6961,0.6966,0.6956,0.6966,256800000.0
2005-01-18 16:20:00,0.6958,0.6963,0.6956,0.6958,256800000.0
2005-01-18 16:21:00,0.6958,0.6961,0.6956,0.6959,256800000.0
2005-01-18 16:22:00,0.696,0.6965,0.6957,0.6957,256800000.0
2005-01-18 16:23:00,0.6959,0.6961,0.6956,0.6957,256800000.0
2005-01-18 16:24:00,0.6955,0.6956,0.695,0.6953,256800000.0
2005-01-18 16:25:00,0.6953,0.6955,0.6948,0.6949,256800000.0
2005-01-18 16:26:00,0.6949,0.6953,0.6949,0.6952,256800000.0
2005-01-18 16:27:00,0.695,0.6952,0.6949,0.6949,256800000.0
2005-01-18 16:28:00,0.6951,0.6952,0.6949,0.6951,256800000.0
2005-01-18 16:29:00,0.6952,0.6957,0.6951,0.6956,256800000.0
2005-01-18 16:30:00,0.6956,0.6958,0.6956,0.6956,256800000.0
2005-01-18 16:31:00,0.6957,0.6959,0.6956,0.6959,256800000.0
2005-01-18 16:32:00,0.6959,0.6962,0.6957,0.6959,256800000.0
2005-01-18 16:33:00,0.6958,0.6967,0.6957,0.6967,256800000.0
2005-01-18 16:34:00,0.696,0.6963,0.696,0.6963,256800000.0
2005-01-18 16:35:00,0.6964,0.6964,0.6955,0.6959,256800000.0
2005-01-18 16:36:00,0.6958,0.6964,0.6957,0.6961,256800000.0
2005-01-18 16:37:00,0.6962,0.6967,0.6961,0.6962,256800000.0
2005-01-18 16:38:00,0.6962,0.6963,0.6961,0.6961,256800000.0
2005-01-18 16:39:00,0.6962,0.6965,0.6961,0.6963,256800000.0
2005-01-18 16:40:00,0.6962,0.6964,0.6962,0.6964,256800000.0
2005-01-18 16:41:00,0.6964,0.6964,0.6962,0.6964,256800000.0
2005-01-18 16:42:00,0.6964,0.6966,0.6964,0.6965,256800000.0
2005-01-18 16:43:00,0.6962,0.6967,0.6962,0.6964,256800000.0
2005-01-18 16:44:00,0.6965,0.6968,0.6964,0.6968,256800000.0
2005-01-18 16:45:00,0.6969,0.6969,0.6965,0.6967,256800000.0
2005-01-18 16:46:00,0.6965,0.6969,0.6965,0.6967,256800000.0
2005-01-18 16:47:00,0.6968,0.6974,0.6967,0.697,256800000.0
2005-01-18 16:48:00,0.697,0.6972,0.6969,0.6972,256800000.0
2005-01-18 16:49:00,0.6972,0.6972,0.6968,0.697,256800000.0
2005-01-18 16:50:00,0.697,0.6973,0.6969,0.6971,256800000.0
2005-01-18 16:51:00,0.6972,0.6974,0.6971,0.6973,256800000.0
2005-01-18 16:52:00,0.6973,0.6976,0.697,0.697,256800000.0
2005-01-18 16:53:00,0.697,0.6971,0.6967,0.6969,256800000.0
2005-01-18 16:54:00,0.6969,0.6969,0.6968,0.6968,256800000.0
2005-01-18 16:55:00,0.6969,0.6969,0.6966,0.6968,256800000.0
2005-01-18 16:56:00,0.6969,0.697,0.6966,0.6966,256800000.0
2005-01-18 16:57:00,0.6968,0.6969,0.6966,0.6967,256800000.0
2005-01-18 16:58:00,0.6967,0.6969,0.6967,0.6968,256800000.0
2005-01-18 17:00:00,0.6967,0.6968,0.6966,0.6967,256800000.0
2005-01-18 17:01:00,0.6967,0.6968,0.6964,0.6964,256800000.0
2005-01-18 17:02:00,0.6968,0.6968,0.6964,0.6966,256800000.0
2005-01-18 17:03:00,0.6967,0.6968,0.6966,0.6968,256800000.0
2005-01-18 17:04:00,0.6967,0.6968,0.6967,0.6967,256800000.0
2005-01-18 17:05:00,0.6968,0.6968,0.6966,0.6966,256800000.0
2005-01-18 17:06:00,0.6966,0.6966,0.6966,0.6966,256800000.0
2005-01-18 17:07:00,0.6967,0.6967,0.6965,0.6966,256800000.0
2005-01-18 17:08:00,0.6967,0.6967,0.6967,0.6967,256800000.0
2005-01-18 17:09:00,0.6967,0.6968,0.6964,0.6965,256800000.0
2005-01-18 17:10:00,0.6965,0.6966,0.6964,0.6965,256800000.0
2005-01-18 17:11:00,0.6966,0.6967,0.6965,0.6965,256800000.0
2005-01-18 17:12:00,0.6965,0.6966,0.6965,0.6965,256800000.0
2005-01-18 17:13:00,0.6965,0.6967,0.6965,0.6965,256800000.0
2005-01-18 17:14:00,0.6967,0.6967,0.6963,0.6967,256800000.0
2005-01-18 17:15:00,0.6966,0.6966,0.6965,0.6965,256800000.0
2005-01-18 17:16:00,0.6965,0.6969,0.6964,0.6967,256800000.0
2005-01-18 17:17:00,0.6968,0.6969,0.6963,0.6968,256800000.0
2005-01-18 17:18:00,0.6968,0.6968,0.6965,0.6966,256800000.0
2005-01-18 17:19:00,0.6967,0.6968,0.6966,0.6968,256800000.0
2005-01-18 17:20:00,0.6968,0.6968,0.6966,0.6968,256800000.0
2005-01-18 17:21:00,0.6968,0.6968,0.6965,0.6966,256800000.0
2005-01-18 17:22:00,0.6962,0.6967,0.6962,0.6965,256800000.0
2005-01-18 17:23:00,0.6965,0.6966,0.6964,0.6964,256800000.0
2005-01-18 17:24:00,0.6965,0.6966,0.6964,0.6966,256800000.0
2005-01-18 17:25:00,0.6965,0.6968,0.6965,0.6967,256800000.0
2005-01-18 17:26:00,0.6967,0.6968,0.6967,0.6968,256800000.0
2005-01-18 17:27:00,0.6967,0.6968,0.6965,0.6967,256800000.0
2005-01-18 17:28:00,0.6967,0.6968,0.6966,0.6967,256800000.0
2005-01-18 17:29:00,0.6967,0.6968,0.6967,0.6967,256800000.0
2005-01-18 17:30:00,0.6968,0.697,0.6966,0.697,256800000.0
2005-01-18 17:31:00,0.6971,0.6973,0.6967,0.6969,256800000.0
2005-01-18 17:32:00,0.6974,0.6974,0.6971,0.6972,256800000.0
2005-01-18 17:33:00,0.6967,0.6974,0.6967,0.6972,256800000.0
2005-01-18 17:34:00,0.6973,0.6973,0.6971,0.6971,256800000.0
2005-01-18 17:35:00,0.6972,0.6972,0.697,0.697,256800000.0
2005-01-18 17:36:00,0.6971,0.6971,0.6967,0.6968,256800000.0
2005-01-18 17:37:00,0.697,0.697,0.6969,0.697,256800000.0
2005-01-18 17:38:00,0.697,0.6972,0.6968,0.697,256800000.0
2005-01-18 17:39:00,0.6968,0.697,0.6966,0.697,256800000.0
2005-01-18 17:40:00,0.697,0.697,0.6967,0.697,256800000.0
2005-01-18 17:41:00,0.6968,0.6971,0.6966,0.6968,256800000.0
2005-01-18 17:42:00,0.6967,0.6971,0.6967,0.697,256800000.0
2005-01-18 17:43:00,0.697,0.6973,0.697,0.6973,256800000.0
2005-01-18 17:44:00,0.6971,0.6977,0.6971,0.6976,256800000.0
2005-01-18 17:45:00,0.6976,0.6988,0.6976,0.6986,256800000.0
2005-01-18 17:46:00,0.6986,0.6988,0.6983,0.6983,256800000.0
2005-01-18 17:47:00,0.6983,0.6985,0.6983,0.6985,256800000.0
2005-01-18 17:48:00,0.6985,0.6986,0.6983,0.6984,256800000.0
2005-01-18 17:49:00,0.6986,0.6986,0.6985,0.6986,256800000.0
2005-01-18 17:50:00,0.6986,0.6986,0.698,0.6983,256800000.0
2005-01-18 17:51:00,0.6982,0.6983,0.6979,0.698,256800000.0
2005-01-18 17:52:00,0.6977,0.6986,0.6977,0.6986,256800000.0
2005-01-18 17:53:00,0.698,0.698,0.6978,0.698,256800000.0
2005-01-18 17:54:00,0.698,0.6986,0.6978,0.6979,256800000.0
2005-01-18 17:55:00,0.6978,0.6979,0.6976,0.6978,256800000.0
2005-01-18 17:56:00,0.6977,0.6979,0.6977,0.6978,256800000.0
2005-01-18 17:57:00,0.6977,0.698,0.6977,0.6979,256800000.0
2005-01-18 17:58:00,0.6978,0.6979,0.6977,0.6978,256800000.0
2005-01-18 17:59:00,0.6978,0.698,0.6976,0.6977,256800000.0
2005-01-18 18:00:00,0.6976,0.6986,0.6975,0.6976,256800000.0
2005-01-18 18:01:00,0.6977,0.6977,0.6976,0.6976,256800000.0
2005-01-18 18:02:00,0.6975,0.6977,0.6971,0.6973,256800000.0
2005-01-18 18:03:00,0.6971,0.6979,0.6963,0.6964,256800000.0
2005-01-18 18:04:00,0.6964,0.697,0.6964,0.6967,256800000.0
2005-01-18 18:05:00,0.6969,0.6971,0.6969,0.6969,256800000.0
2005-01-18 18:06:00,0.6974,0.6974,0.6968,0.6969,256800000.0
2005-01-18 18:07:00,0.697,0.6971,0.6969,0.697,256800000.0
2005-01-18 18:08:00,0.6969,0.6971,0.6966,0.6967,256800000.0
2005-01-18 18:09:00,0.697,0.6971,0.6969,0.6971,256800000.0
2005-01-18 18:10:00,0.6969,0.6971,0.6969,0.6971,256800000.0
2005-01-18 18:11:00,0.697,0.697,0.697,0.697,256800000.0
2005-01-18 18:12:00,0.6971,0.6971,0.6968,0.6969,256800000.0
2005-01-18 18:13:00,0.6968,0.6971,0.6968,0.6971,256800000.0
2005-01-18 18:14:00,0.697,0.697,0.697,0.697,256800000.0
2005-01-18 18:15:00,0.697,0.6971,0.6969,0.6971,256800000.0
2005-01-18 18:16:00,0.6971,0.6975,0.6971,0.6974,256800000.0
2005-01-18 18:17:00,0.6974,0.6974,0.6971,0.6973,256800000.0
2005-01-18 18:18:00,0.6974,0.6974,0.6971,0.6974,256800000.0
2005-01-18 18:19:00,0.6974,0.6975,0.6972,0.6974,256800000.0
2005-01-18 18:20:00,0.6974,0.6975,0.6971,0.6974,256800000.0
2005-01-18 18:21:00,0.6973,0.6974,0.6971,0.6972,256800000.0
2005-01-18 18:22:00,0.6973,0.6974,0.6971,0.6974,256800000.0
2005-01-18 18:23:00,0.6974,0.6975,0.6972,0.6974,256800000.0
2005-01-18 18:24:00,0.6972,0.6976,0.6972,0.6976,256800000.0
2005-01-18 18:25:00,0.6975,0.6979,0.6974,0.6976,256800000.0
2005-01-18 18:26:00,0.6978,0.698,0.6973,0.6977,256800000.0
2005-01-18 18:27:00,0.6973,0.6975,0.6972,0.6972,256800000.0
2005-01-18 18:28:00,0.6971,0.6974,0.697,0.6971,256800000.0
2005-01-18 18:29:00,0.6971,0.6976,0.697,0.6971,256800000.0
2005-01-18 18:30:00,0.6972,0.6972,0.697,0.697,256800000.0
2005-01-18 18:31:00,0.697,0.6972,0.6969,0.6971,256800000.0
2005-01-18 18:32:00,0.6971,0.6972,0.6968,0.6968,256800000.0
2005-01-18 18:33:00,0.6968,0.6971,0.6967,0.6968,256800000.0
2005-01-18 18:34:00,0.6968,0.6969,0.6966,0.6968,256800000.0
2005-01-18 18:35:00,0.6968,0.6969,0.6964,0.6968,256800000.0
2005-01-18 18:36:00,0.6967,0.6968,0.6964,0.6967,256800000.0
2005-01-18 18:37:00,0.6966,0.6969,0.6963,0.6967,256800000.0
2005-01-18 18:38:00,0.6966,0.6967,0.6963,0.6963,256800000.0
2005-01-18 18:39:00,0.6965,0.6965,0.6953,0.6959,256800000.0
2005-01-18 18:40:00,0.6961,0.6964,0.6955,0.6958,256800000.0
2005-01-18 18:41:00,0.6958,0.696,0.6957,0.6958,256800000.0
2005-01-18 18:42:00,0.6958,0.6959,0.6955,0.6956,256800000.0
2005-01-18 18:43:00,0.6956,0.6962,0.6956,0.6961,256800000.0
2005-01-18 18:44:00,0.696,0.6961,0.6957,0.6961,256800000.0
2005-01-18 18:45:00,0.6959,0.6962,0.6957,0.6959,256800000.0
2005-01-18 18:46:00,0.6958,0.6963,0.6956,0.6957,256800000.0
2005-01-18 18:47:00,0.6958,0.6959,0.6957,0.6959,256800000.0
2005-01-18 18:48:00,0.696,0.6967,0.6959,0.6959,256800000.0
2005-01-18 18:49:00,0.6963,0.697,0.6959,0.6967,256800000.0
2005-01-18 18:50:00,0.6967,0.6968,0.6965,0.6965,256800000.0
2005-01-18 18:51:00,0.6968,0.697,0.6966,0.6968,256800000.0
2005-01-18 18:52:00,0.6968,0.6968,0.6967,0.6967,256800000.0
2005-01-18 18:53:00,0.6963,0.6968,0.6963,0.6966,256800000.0
2005-01-18 18:54:00,0.6967,0.6968,0.6967,0.6967,256800000.0
2005-01-18 18:55:00,0.6968,0.6968,0.6967,0.6967,256800000.0
2005-01-18 18:56:00,0.6968,0.6968,0.6966,0.6966,256800000.0
2005-01-18 18:57:00,0.6968,0.6968,0.6964,0.6967,256800000.0
2005-01-18 18:58:00,0.6968,0.6968,0.6965,0.6968,256800000.0
2005-01-18 18:59:00,0.6966,0.6968,0.6965,0.6967,256800000.0
2005-01-18 19:00:00,0.6966,0.6967,0.6963,0.6967,256800000.0
2005-01-18 19:01:00,0.6967,0.6968,0.6964,0.6966,256800000.0
2005-01-18 19:02:00,0.6967,0.6968,0.6965,0.6967,256800000.0
2005-01-18 19:03:00,0.6967,0.6968,0.6967,0.6967,256800000.0
2005-01-18 19:04:00,0.6968,0.6969,0.6966,0.6969,256800000.0
2005-01-18 19:05:00,0.6968,0.6968,0.6967,0.6967,256800000.0
2005-01-18 19:06:00,0.697,0.697,0.6965,0.6965,256800000.0
2005-01-18 19:07:00,0.6966,0.6968,0.6966,0.6968,256800000.0
2005-01-18 19:08:00,0.6968,0.697,0.6966,0.6968,256800000.0
2005-01-18 19:09:00,0.6968,0.6968,0.6966,0.6967,256800000.0
2005-01-18 19:10:00,0.6967,0.6967,0.6967,0.6967,256800000.0
2005-01-18 19:11:00,0.6968,0.6968,0.6966,0.6967,256800000.0
2005-01-18 19:12:00,0.6968,0.6968,0.6967,0.6967,256800000.0
2005-01-18 19:13:00,0.6969,0.697,0.6967,0.6967,256800000.0
2005-01-18 19:14:00,0.697,0.6971,0.6967,0.6971,256800000.0
2005-01-18 19:15:00,0.6969,0.6971,0.6967,0.6971,256800000.0
2005-01-18 19:16:00,0.6969,0.6974,0.6968,0.6974,256800000.0
2005-01-18 19:17:00,0.6972,0.6972,0.6971,0.6972,256800000.0
2005-01-18 19:18:00,0.6971,0.6972,0.6971,0.6971,256800000.0
2005-01-18 19:19:00,0.6971,0.6972,0.6969,0.697,256800000.0
2005-01-18 19:20:00,0.6971,0.6971,0.697,0.6971,256800000.0
2005-01-18 19:21:00,0.697,0.6971,0.6969,0.6969,256800000.0
2005-01-18 19:22:00,0.6969,0.6971,0.6967,0.6969,256800000.0
2005-01-18 19:23:00,0.697,0.697,0.6968,0.6968,256800000.0
2005-01-18 19:24:00,0.6969,0.6969,0.6968,0.6968,256800000.0
2005-01-18 19:25:00,0.6969,0.6969,0.6967,0.6967,256800000.0
2005-01-18 19:26:00,0.6968,0.697,0.6968,0.697,256800000.0
2005-01-18 19:27:00,0.6969,0.697,0.6968,0.697,256800000.0
2005-01-18 19:28:00,0.697,0.6971,0.6967,0.697,256800000.0
2005-01-18 19:29:00,0.6971,0.6971,0.6971,0.6971,256800000.0
2005-01-18 19:30:00,0.6971,0.6971,0.6968,0.6968,256800000.0
2005-01-18 19:31:00,0.697,0.697,0.6969,0.6969,256800000.0
2005-01-18 19:32:00,0.697,0.697,0.6967,0.6967,256800000.0
2005-01-18 19:33:00,0.6967,0.6969,0.6967,0.6969,256800000.0
2005-01-18 19:34:00,0.6968,0.6969,0.6967,0.6969,256800000.0
2005-01-18 19:35:00,0.6969,0.697,0.6968,0.697,256800000.0
2005-01-18 19:36:00,0.6967,0.6968,0.6967,0.6968,256800000.0
2005-01-18 19:37:00,0.697,0.6971,0.6967,0.6969,256800000.0
2005-01-18 19:38:00,0.6967,0.697,0.6967,0.6968,256800000.0
2005-01-18 19:39:00,0.6967,0.6967,0.6967,0.6967,256800000.0
2005-01-18 19:41:00,0.6967,0.6968,0.6967,0.6967,256800000.0
2005-01-18 19:42:00,0.6968,0.6968,0.6966,0.6967,256800000.0
2005-01-18 19:43:00,0.6966,0.6966,0.6966,0.6966,256800000.0
2005-01-18 19:44:00,0.6967,0.6968,0.6966,0.6967,256800000.0
2005-01-18 19:45:00,0.6967,0.6967,0.6966,0.6966,256800000.0
2005-01-18 19:47:00,0.6967,0.6969,0.6966,0.6969,256800000.0
2005-01-18 19:48:00,0.6968,0.6968,0.6967,0.6968,256800000.0
2005-01-18 19:49:00,0.6968,0.6969,0.6967,0.6967,256800000.0
2005-01-18 19:51:00,0.6968,0.6968,0.6968,0.6968,256800000.0
2005-01-18 19:52:00,0.6968,0.6968,0.6967,0.6967,256800000.0
2005-01-18 19:53:00,0.6967,0.6969,0.6967,0.6967,256800000.0
2005-01-18 19:54:00,0.6968,0.6968,0.6967,0.6967,256800000.0
2005-01-18 19:55:00,0.6968,0.6968,0.6967,0.6967,256800000.0
2005-01-18 19:56:00,0.69562,0.69618,0.69562,0.69618,256800000.0
2005-01-18 19:57:00,0.697,0.697,0.697,0.697,237899998.0
2005-01-18 19:58:00,0.69634,0.69634,0.69617,0.69627,237899998.0
2005-01-18 19:59:00,0.69587,0.69632,0.69587,0.69623,80200000.0
2005-01-18 20:00:00,0.69624,0.69629,0.6961,0.69625,212299999.0
2005-01-18 20:01:00,0.69639,0.69645,0.6963,0.69636,139399999.0
2005-01-18 20:02:00,0.69636,0.69636,0.6961,0.6961,63499999.0
2005-01-18 20:03:00,0.69626,0.69626,0.69607,0.6961,87699999.0
2005-01-18 20:04:00,0.6961,0.69631,0.6961,0.69625,90300000.0
2005-01-18 20:05:00,0.69633,0.69636,0.69625,0.69627,169600000.0
2005-01-18 20:06:00,0.69632,0.69632,0.69596,0.69612,376499997.0
2005-01-18 20:07:00,0.69606,0.69617,0.69599,0.69605,101200000.0
2005-01-18 20:08:00,0.69619,0.69619,0.69599,0.696,115700000.0
2005-01-18 20:09:00,0.69595,0.69625,0.69595,0.69607,157000003.0
2005-01-18 20:10:00,0.69606,0.69617,0.69596,0.69596,163900000.0
2005-01-18 20:11:00,0.69609,0.69609,0.69592,0.69604,55699999.0
2005-01-18 20:12:00,0.69611,0.69612,0.69595,0.6961,129399997.0
2005-01-18 20:13:00,0.6962,0.69632,0.69596,0.6963,64399999.0
2005-01-18 20:14:00,0.69649,0.69649,0.69627,0.69649,173600000.0
2005-01-18 20:15:00,0.69594,0.69626,0.69594,0.6962,39000000.0
2005-01-18 20:16:00,0.69625,0.69636,0.69603,0.69623,396800001.0
2005-01-18 20:17:00,0.69619,0.69632,0.69614,0.69632,289500002.0
2005-01-18 20:18:00,0.6963,0.6963,0.69617,0.69617,77300000.0
2005-01-18 20:19:00,0.69602,0.69612,0.69596,0.69612,86000000.0
2005-01-18 20:20:00,0.69608,0.69614,0.69593,0.69605,120100000.0
2005-01-18 20:21:00,0.696,0.69612,0.69598,0.69612,108800000.0
2005-01-18 20:22:00,0.69613,0.69633,0.69613,0.6962,136399999.0
2005-01-18 20:23:00,0.69646,0.69647,0.69622,0.6963,90100000.0
2005-01-18 20:24:00,0.69646,0.69646,0.6961,0.69636,137900000.0
2005-01-18 20:25:00,0.69656,0.69656,0.69628,0.69639,121800000.0
2005-01-18 20:26:00,0.69636,0.69644,0.6963,0.69634,84900000.0
2005-01-18 20:27:00,0.69625,0.69652,0.69622,0.69622,124199999.0
2005-01-18 20:28:00,0.69672,0.69677,0.69642,0.69642,56600000.0
2005-01-18 20:29:00,0.69633,0.69691,0.69633,0.69655,257400000.0
2005-01-18 20:30:00,0.69674,0.69699,0.69658,0.6966,247399998.0
2005-01-18 20:31:00,0.69694,0.69694,0.6967,0.69684,312100006.0
2005-01-18 20:32:00,0.69671,0.69675,0.69657,0.69662,111800001.0
2005-01-18 20:33:00,0.69653,0.69668,0.69626,0.69626,190200000.0
2005-01-18 20:34:00,0.69631,0.69662,0.69631,0.69662,129000001.0
2005-01-18 20:35:00,0.69657,0.69666,0.69648,0.69652,80299999.0
2005-01-18 20:36:00,0.69662,0.69677,0.69646,0.69649,163499999.0
2005-01-18 20:37:00,0.69656,0.69664,0.69647,0.69656,174200000.0
2005-01-18 20:38:00,0.69653,0.69655,0.69607,0.69627,157500000.0
2005-01-18 20:39:00,0.6963,0.69669,0.6963,0.69663,209100003.0
2005-01-18 20:40:00,0.69665,0.69691,0.6966,0.69685,158900001.0
2005-01-18 20:41:00,0.69697,0.6973,0.69683,0.6973,153499998.0
2005-01-18 20:42:00,0.69758,0.69818,0.69758,0.6981,89300001.0
2005-01-18 20:43:00,0.69815,0.69837,0.6981,0.6981,131100000.0
2005-01-18 20:44:00,0.6981,0.69825,0.69796,0.69823,161400001.0
2005-01-18 20:45:00,0.69828,0.69828,0.69809,0.69817,79300000.0
2005-01-18 20:46:00,0.69829,0.69832,0.69817,0.69817,62199999.0
2005-01-18 20:47:00,0.6981,0.69821,0.69799,0.69808,56900001.0
2005-01-18 20:48:00,0.69779,0.69794,0.69769,0.69776,110600000.0
2005-01-18 20:49:00,0.69777,0.69777,0.69745,0.69775,118399998.0
2005-01-18 20:50:00,0.69775,0.69775,0.69733,0.69733,164100001.0
2005-01-18 20:51:00,0.6977,0.69781,0.69759,0.69759,76200000.0
2005-01-18 20:52:00,0.69741,0.69744,0.69733,0.69733,87300000.0
2005-01-18 20:53:00,0.69749,0.6975,0.69732,0.6974,278999999.0
2005-01-18 20:54:00,0.69737,0.69751,0.69727,0.69742,197399999.0
2005-01-18 20:55:00,0.69742,0.69753,0.69742,0.69753,42700000.0
2005-01-18 20:56:00,0.69746,0.69753,0.69714,0.69744,98299999.0
2005-01-18 20:57:00,0.69736,0.69748,0.69722,0.69733,147099999.0
2005-01-18 20:58:00,0.69735,0.69746,0.69711,0.69714,317399997.0
2005-01-18 20:59:00,0.69743,0.69743,0.69683,0.69704,191999999.0
2005-01-18 21:00:00,0.69684,0.6971,0.6962,0.6962,225099999.0
2005-01-18 21:01:00,0.69609,0.69648,0.69608,0.69648,105100000.0
2005-01-18 21:02:00,0.69651,0.69657,0.69648,0.69655,142200000.0
2005-01-18 21:03:00,0.69653,0.69676,0.69646,0.69676,123499999.0
2005-01-18 21:04:00,0.69665,0.69665,0.69653,0.69653,88100001.0
2005-01-18 21:05:00,0.69658,0.69658,0.69634,0.69639,129999998.0
2005-01-18 21:06:00,0.69635,0.69661,0.69635,0.6965,201199997.0
2005-01-18 21:07:00,0.69658,0.69674,0.69656,0.69674,65999999.0
2005-01-18 21:08:00,0.69668,0.69676,0.69654,0.69654,148000002.0
2005-01-18 21:09:00,0.69654,0.69681,0.69654,0.69665,188000002.0
2005-01-18 21:10:00,0.69646,0.69682,0.69646,0.69682,106300001.0
2005-01-18 21:11:00,0.69684,0.69684,0.69675,0.69679,112499998.0
2005-01-18 21:12:00,0.69668,0.69678,0.69659,0.69659,71200000.0
2005-01-18 21:13:00,0.69684,0.69698,0.69684,0.69685,92500001.0
2005-01-18 21:14:00,0.69694,0.69716,0.69694,0.69716,68500000.0
2005-01-18 21:15:00,0.69682,0.697,0.69674,0.69693,187600000.0
2005-01-18 21:16:00,0.6969,0.6969,0.69676,0.69684,131100000.0
2005-01-18 21:17:00,0.69687,0.69701,0.69669,0.69681,134100000.0
2005-01-18 21:18:00,0.69687,0.69701,0.69676,0.69676,150100000.0
2005-01-18 21:19:00,0.69684,0.69704,0.69675,0.69704,129100001.0
2005-01-18 21:20:00,0.6969,0.6969,0.69653,0.69687,257600000.0
2005-01-18 21:21:00,0.69704,0.6972,0.69697,0.69711,115899999.0
2005-01-18 21:22:00,0.69703,0.69726,0.69691,0.69725,86999999.0
2005-01-18 21:23:00,0.69744,0.69758,0.69718,0.69725,174299999.0
2005-01-18 21:24:00,0.69726,0.69736,0.69695,0.69709,137199999.0
2005-01-18 21:25:00,0.69685,0.69698,0.69681,0.69681,186900001.0
2005-01-18 21:26:00,0.69661,0.69687,0.69652,0.69684,122800001.0
2005-01-18 21:27:00,0.69658,0.69682,0.69658,0.69668,90799998.0
2005-01-18 21:28:00,0.69659,0.69665,0.69659,0.69665,28700000.0
2005-01-18 21:29:00,0.69657,0.69675,0.69649,0.69649,172000003.0
2005-01-18 21:30:00,0.69649,0.69656,0.6963,0.69653,133999998.0
2005-01-18 21:31:00,0.69645,0.69645,0.69619,0.69625,83300000.0
2005-01-18 21:32:00,0.69629,0.69635,0.69611,0.69629,119300000.0
2005-01-18 21:33:00,0.69621,0.6964,0.69611,0.6964,55200000.0
2005-01-18 21:34:00,0.69635,0.69636,0.6961,0.69618,74499999.0
2005-01-18 21:35:00,0.69619,0.69621,0.696,0.6962,163200000.0
2005-01-18 21:36:00,0.69608,0.69608,0.69514,0.6958,183800000.0
2005-01-18 21:37:00,0.69553,0.69584,0.69543,0.69557,99999999.0
2005-01-18 21:38:00,0.69551,0.69557,0.69541,0.69557,64500000.0
2005-01-18 21:39:00,0.69538,0.69538,0.69511,0.69523,45100000.0
2005-01-18 21:40:00,0.69531,0.69573,0.69529,0.69573,144800000.0
2005-01-18 21:41:00,0.69564,0.69564,0.69546,0.69557,114699999.0
2005-01-18 21:42:00,0.69547,0.69563,0.69539,0.69558,81300000.0
2005-01-18 21:43:00,0.69558,0.69566,0.69533,0.6954,101600002.0
2005-01-18 21:44:00,0.69546,0.69546,0.6952,0.6952,64999999.0
2005-01-18 21:45:00,0.69559,0.69604,0.69559,0.69583,88399999.0
2005-01-18 21:46:00,0.69563,0.69632,0.69563,0.69628,83600000.0
2005-01-18 21:47:00,0.69628,0.69633,0.69624,0.69633,76499997.0
2005-01-18 21:48:00,0.6963,0.69652,0.69629,0.69629,77499999.0
2005-01-18 21:49:00,0.69637,0.69645,0.69627,0.69642,46600000.0
2005-01-18 21:50:00,0.69627,0.69627,0.69593,0.69596,86900000.0
2005-01-18 21:51:00,0.6963,0.6964,0.69628,0.69629,170200002.0
2005-01-18 21:52:00,0.69636,0.69648,0.69628,0.69643,103999999.0
2005-01-18 21:53:00,0.69635,0.6964,0.69629,0.6964,42399999.0
2005-01-18 21:54:00,0.69636,0.69636,0.69608,0.69626,147800004.0
2005-01-18 21:55:00,0.69618,0.69626,0.69614,0.69626,56600001.0
2005-01-18 21:56:00,0.69626,0.69626,0.69612,0.69617,75899999.0
2005-01-18 21:57:00,0.69625,0.69625,0.69587,0.69625,168700000.0
2005-01-18 21:58:00,0.69623,0.69631,0.69607,0.69607,56499999.0
2005-01-18 21:59:00,0.69623,0.69643,0.69616,0.69633,101300000.0
2005-01-18 22:00:00,0.69632,0.69635,0.69617,0.69635,61600000.0
2005-01-18 22:01:00,0.69639,0.69639,0.69624,0.69624,70699999.0
2005-01-18 22:02:00,0.69642,0.69642,0.69631,0.69631,42400000.0
2005-01-18 22:03:00,0.69631,0.69652,0.69624,0.69624,81900000.0
2005-01-18 22:04:00,0.69615,0.69636,0.69615,0.69636,56500000.0
2005-01-18 22:05:00,0.69619,0.69643,0.69614,0.69618,132400001.0
2005-01-18 22:06:00,0.69614,0.69643,0.69614,0.69632,127800000.0
2005-01-18 22:07:00,0.69637,0.69637,0.69608,0.69608,94099999.0
2005-01-18 22:08:00,0.69636,0.69649,0.69619,0.69649,68599999.0
2005-01-18 22:09:00,0.6964,0.69642,0.69627,0.69642,67800000.0
2005-01-18 22:10:00,0.69636,0.69645,0.69628,0.69637,117099998.0
2005-01-18 22:11:00,0.69644,0.69668,0.6964,0.6964,125000001.0
2005-01-18 22:12:00,0.69649,0.69654,0.6964,0.69648,152500001.0
2005-01-18 22:13:00,0.69658,0.69691,0.69649,0.69689,117600001.0
2005-01-18 22:14:00,0.69708,0.69708,0.69659,0.69672,134900000.0
2005-01-18 22:15:00,0.69672,0.69681,0.69666,0.69679,117800002.0
2005-01-18 22:16:00,0.69672,0.69685,0.69666,0.69666,91600001.0
2005-01-18 22:17:00,0.69663,0.69666,0.69651,0.69666,96200000.0
2005-01-18 22:18:00,0.69669,0.69671,0.6965,0.6965,93199998.0
2005-01-18 22:19:00,0.6964,0.69674,0.6963,0.69666,82800000.0
2005-01-18 22:20:00,0.6966,0.6966,0.69648,0.6965,86300000.0
2005-01-18 22:21:00,0.69646,0.69668,0.69632,0.69668,103399998.0
2005-01-18 22:22:00,0.69663,0.69665,0.69642,0.69642,80500001.0
2005-01-18 22:23:00,0.69637,0.6967,0.69637,0.6967,65999999.0
2005-01-18 22:24:00,0.69655,0.6968,0.69641,0.6968,132800001.0
2005-01-18 22:25:00,0.69665,0.69678,0.69642,0.69676,103500000.0
2005-01-18 22:26:00,0.6968,0.69684,0.69675,0.69678,73699999.0
2005-01-18 22:27:00,0.6966,0.69666,0.69639,0.69648,59600000.0
2005-01-18 22:28:00,0.6962,0.69661,0.6962,0.69661,33600000.0
2005-01-18 22:29:00,0.69663,0.69663,0.69641,0.69641,59499999.0
2005-01-18 22:30:00,0.69637,0.69657,0.69625,0.69657,149499999.0
2005-01-18 22:31:00,0.69646,0.69647,0.69628,0.6963,95900000.0
2005-01-18 22:32:00,0.69646,0.69654,0.69646,0.69654,18300000.0
2005-01-18 22:33:00,0.69648,0.69653,0.69639,0.69653,113899999.0
2005-01-18 22:34:00,0.69643,0.69658,0.69626,0.69648,109800001.0
2005-01-18 22:35:00,0.69649,0.69649,0.69621,0.69621,107600000.0
2005-01-18 22:36:00,0.69625,0.69638,0.69617,0.69622,129799999.0
2005-01-18 22:37:00,0.69627,0.69628,0.6962,0.69628,108200002.0
2005-01-18 22:38:00,0.6964,0.6965,0.69623,0.69627,98999998.0
2005-01-18 22:39:00,0.69625,0.69634,0.69623,0.69623,88000002.0
2005-01-18 22:40:00,0.69633,0.69649,0.69625,0.69642,100899999.0
2005-01-18 22:41:00,0.69635,0.69643,0.69628,0.69628,34900000.0
2005-01-18 22:42:00,0.69613,0.69633,0.69609,0.69633,118600000.0
2005-01-18 22:43:00,0.69631,0.69649,0.69623,0.69648,219799999.0
2005-01-18 22:44:00,0.6965,0.6965,0.69614,0.69614,164100001.0
2005-01-18 22:45:00,0.69641,0.69655,0.69632,0.69632,147100000.0
2005-01-18 22:46:00,0.69657,0.69657,0.69609,0.69609,230599999.0
2005-01-18 22:47:00,0.69655,0.69665,0.69655,0.69663,34000000.0
2005-01-18 22:48:00,0.69653,0.69657,0.69635,0.69657,137899997.0
2005-01-18 22:49:00,0.69654,0.69654,0.69644,0.69644,58100001.0
2005-01-18 22:50:00,0.6964,0.6964,0.69601,0.69622,209100000.0
2005-01-18 22:51:00,0.6963,0.69648,0.69626,0.69648,102500000.0
2005-01-18 22:52:00,0.69657,0.69657,0.69634,0.69634,69199999.0
2005-01-18 22:53:00,0.69647,0.69662,0.69647,0.69662,81699999.0
2005-01-18 22:54:00,0.69632,0.69657,0.69632,0.69646,85600000.0
2005-01-18 22:55:00,0.69632,0.6964,0.69628,0.69628,93500000.0
2005-01-18 22:56:00,0.6964,0.69663,0.69636,0.69636,122300000.0
2005-01-18 22:57:00,0.69624,0.69651,0.69624,0.69641,160000000.0
2005-01-18 22:58:00,0.69641,0.69647,0.6961,0.6961,73999999.0
2005-01-18 22:59:00,0.69588,0.69637,0.69588,0.69606,140800000.0
2005-01-18 23:00:00,0.69576,0.69596,0.69565,0.69566,116399997.0
2005-01-18 23:01:00,0.69578,0.69583,0.69565,0.69583,118500000.0
2005-01-18 23:02:00,0.69584,0.69604,0.69584,0.69595,91399999.0
2005-01-18 23:03:00,0.69585,0.69601,0.69584,0.696,54600000.0
2005-01-18 23:04:00,0.69613,0.69627,0.69594,0.69594,105699998.0
2005-01-18 23:05:00,0.69593,0.69631,0.69593,0.69622,102699999.0
2005-01-18 23:06:00,0.69605,0.69605,0.69581,0.69584,102400001.0
2005-01-18 23:07:00,0.69587,0.69607,0.69583,0.69602,88599999.0
2005-01-18 23:08:00,0.69595,0.69595,0.69559,0.69559,90500001.0
2005-01-18 23:09:00,0.69602,0.69602,0.69572,0.69597,82700001.0
2005-01-18 23:10:00,0.69593,0.69593,0.69582,0.69588,107999998.0
2005-01-18 23:11:00,0.69589,0.69601,0.69567,0.69567,78599999.0
2005-01-18 23:12:00,0.69566,0.69593,0.69566,0.69581,62999999.0
2005-01-18 23:13:00,0.69578,0.69578,0.69537,0.69537,97100000.0
2005-01-18 23:14:00,0.69588,0.69603,0.69563,0.69563,78199998.0
2005-01-18 23:15:00,0.69557,0.69566,0.69557,0.69558,82100000.0
2005-01-18 23:16:00,0.69564,0.69576,0.69548,0.6956,119500000.0
2005-01-18 23:17:00,0.69558,0.69575,0.69549,0.69555,83500000.0
2005-01-18 23:18:00,0.69565,0.69575,0.69543,0.69571,58100000.0
2005-01-18 23:19:00,0.69554,0.69571,0.69534,0.69571,110000000.0
2005-01-18 23:20:00,0.69587,0.69588,0.69573,0.69583,111499999.0
2005-01-18 23:21:00,0.69579,0.69579,0.69568,0.69568,48600002.0
2005-01-18 23:22:00,0.69565,0.69583,0.69549,0.69561,141599998.0
2005-01-18 23:23:00,0.69565,0.69585,0.69562,0.69583,68200001.0
2005-01-18 23:24:00,0.69569,0.6959,0.69561,0.69582,113000001.0
2005-01-18 23:25:00,0.69571,0.69595,0.69549,0.69595,112499999.0
2005-01-18 23:26:00,0.69586,0.69586,0.69561,0.69582,80900000.0
2005-01-18 23:27:00,0.69576,0.69576,0.69533,0.69533,67800002.0
2005-01-18 23:28:00,0.69535,0.69568,0.69535,0.69568,50300000.0
2005-01-18 23:29:00,0.69572,0.69572,0.69556,0.69569,117200000.0
2005-01-18 23:30:00,0.69557,0.69569,0.69557,0.6956,87000000.0
2005-01-18 23:31:00,0.69567,0.69567,0.69552,0.69552,64599999.0
2005-01-18 23:32:00,0.69578,0.69578,0.69556,0.69569,103400001.0
2005-01-18 23:33:00,0.69567,0.69579,0.69548,0.69548,58300001.0
2005-01-18 23:34:00,0.69549,0.69573,0.69549,0.69562,72599999.0
2005-01-18 23:35:00,0.69556,0.69566,0.69552,0.69559,70100001.0
2005-01-18 23:36:00,0.69461,0.69489,0.69461,0.69485,54100000.0
2005-01-18 23:37:00,0.69478,0.69478,0.69466,0.69477,37699999.0
2005-01-18 23:38:00,0.69485,0.69492,0.69474,0.69484,93400000.0
2005-01-18 23:39:00,0.69474,0.69478,0.69468,0.69468,78799999.0
2005-01-18 23:40:00,0.6957,0.696,0.6957,0.6959,45799999.0
2005-01-18 23:41:00,0.6959,0.6959,0.6959,0.6959,45799999.0
2005-01-18 23:42:00,0.69473,0.69483,0.69468,0.69483,45799999.0
2005-01-18 23:43:00,0.6949,0.69494,0.6948,0.69488,123499998.0
2005-01-18 23:44:00,0.69502,0.69502,0.69487,0.69492,39600000.0
2005-01-18 23:45:00,0.69529,0.69671,0.69529,0.69671,153999999.0
2005-01-18 23:46:00,0.6967,0.69676,0.6964,0.69645,124800001.0
2005-01-18 23:47:00,0.69646,0.69646,0.69594,0.69601,145899999.0
2005-01-18 23:48:00,0.69586,0.69603,0.69564,0.69572,85300001.0
2005-01-18 23:49:00,0.69589,0.69593,0.69582,0.69589,136000001.0
2005-01-18 23:50:00,0.6962,0.6963,0.6962,0.6962,91000000.0
2005-01-18 23:51:00,0.69576,0.69576,0.69551,0.6956,91000000.0
2005-01-18 23:52:00,0.69565,0.69593,0.69555,0.69562,87800000.0
2005-01-18 23:53:00,0.69564,0.69576,0.69552,0.69563,59100000.0
2005-01-18 23:54:00,0.69545,0.69588,0.69531,0.69587,92599999.0
2005-01-18 23:55:00,0.69587,0.69587,0.69554,0.69567,49500000.0
2005-01-18 23:56:00,0.69599,0.69599,0.69566,0.69566,146000002.0
2005-01-18 23:57:00,0.69557,0.69583,0.69553,0.69583,91700000.0
2005-01-18 23:58:00,0.69586,0.69591,0.69578,0.69591,72500001.0
2005-01-18 23:59:00,0.69577,0.69581,0.69549,0.69549,153800002.0
2005-01-19 00:00:00,0.69552,0.69556,0.69524,0.69542,69400000.0
2005-01-19 00:01:00,0.69543,0.69543,0.69508,0.69508,43999999.0
2005-01-19 00:02:00,0.69507,0.69534,0.69492,0.69507,111000000.0
2005-01-19 00:03:00,0.69516,0.69541,0.6951,0.69541,74300000.0
2005-01-19 00:04:00,0.6954,0.69545,0.69514,0.69545,65599999.0
2005-01-19 00:05:00,0.69545,0.69545,0.69529,0.69532,55300000.0
2005-01-19 00:06:00,0.69532,0.69555,0.69527,0.69546,83099999.0
2005-01-19 00:07:00,0.69549,0.69572,0.69547,0.69572,85300000.0
2005-01-19 00:08:00,0.69553,0.69572,0.69541,0.69572,183099998.0
2005-01-19 00:09:00,0.69579,0.69596,0.69568,0.69574,64700000.0
2005-01-19 00:10:00,0.69578,0.6961,0.69578,0.69605,86499998.0
2005-01-19 00:11:00,0.69602,0.69617,0.69602,0.69612,122499999.0
2005-01-19 00:12:00,0.6961,0.6961,0.69596,0.69596,17500000.0
2005-01-19 00:13:00,0.69605,0.69625,0.69605,0.69615,52599999.0
2005-01-19 00:14:00,0.697,0.6972,0.6967,0.6969,67200000.0
2005-01-19 00:15:00,0.697,0.6975,0.6969,0.6973,67200000.0
2005-01-19 00:16:00,0.6972,0.6977,0.697,0.6973,67200000.0
2005-01-19 00:17:00,0.6973,0.6974,0.6972,0.6974,67200000.0
2005-01-19 00:18:00,0.69592,0.69592,0.69529,0.69555,67200000.0
2005-01-19 00:19:00,0.69573,0.69585,0.6957,0.69585,44500002.0
2005-01-19 00:20:00,0.69571,0.69582,0.69562,0.69571,153500000.0
2005-01-19 00:21:00,0.69548,0.69603,0.69548,0.69603,80000000.0
2005-01-19 00:22:00,0.69596,0.69616,0.69581,0.69588,88400000.0
2005-01-19 00:23:00,0.69601,0.69622,0.6959,0.69622,81900000.0
2005-01-19 00:24:00,0.69613,0.69639,0.696,0.69637,115500001.0
2005-01-19 00:25:00,0.69631,0.6964,0.69625,0.69625,100400000.0
2005-01-19 00:26:00,0.69621,0.69621,0.69584,0.696,88899999.0
2005-01-19 00:27:00,0.6959,0.69599,0.69574,0.69599,106700000.0
2005-01-19 00:28:00,0.69581,0.69592,0.69574,0.69574,116700000.0
2005-01-19 00:29:00,0.69566,0.69582,0.69566,0.69574,66700001.0
2005-01-19 00:30:00,0.69568,0.69568,0.69495,0.69495,82200001.0
2005-01-19 00:31:00,0.6971,0.6972,0.6971,0.6971,65199998.0
2005-01-19 00:32:00,0.6971,0.6972,0.6971,0.6972,65199998.0
2005-01-19 00:33:00,0.6957,0.6957,0.6955,0.69551,65199998.0
2005-01-19 00:34:00,0.6972,0.6974,0.6971,0.6974,104599996.0
2005-01-19 00:35:00,0.6973,0.6974,0.6973,0.6974,104599996.0
2005-01-19 00:36:00,0.6974,0.6974,0.6972,0.6972,104599996.0
2005-01-19 00:37:00,0.6972,0.6973,0.697,0.6973,104599996.0
2005-01-19 00:38:00,0.6973,0.6974,0.6972,0.6973,104599996.0
2005-01-19 00:39:00,0.6972,0.6973,0.6972,0.6973,104599996.0
2005-01-19 00:40:00,0.6972,0.6972,0.697,0.6971,104599996.0
2005-01-19 00:41:00,0.6972,0.6972,0.6972,0.6972,104599996.0
2005-01-19 00:42:00,0.6971,0.6971,0.6971,0.6971,104599996.0
2005-01-19 00:43:00,0.6972,0.6973,0.6972,0.6973,104599996.0
2005-01-19 00:44:00,0.6973,0.6973,0.6972,0.6973,104599996.0
2005-01-19 00:45:00,0.6972,0.6974,0.6972,0.6972,104599996.0
2005-01-19 00:46:00,0.6973,0.6973,0.6972,0.6972,104599996.0
2005-01-19 00:47:00,0.6973,0.6976,0.6973,0.6973,104599996.0
2005-01-19 00:48:00,0.6974,0.6976,0.6973,0.6975,104599996.0
2005-01-19 00:49:00,0.6956,0.69565,0.69555,0.69565,104599996.0
2005-01-19 00:50:00,0.6976,0.6978,0.6974,0.6977,102699999.0
2005-01-19 00:52:00,0.6977,0.6979,0.6976,0.6979,102699999.0
2005-01-19 00:53:00,0.6979,0.6979,0.6977,0.6977,102699999.0
2005-01-19 00:54:00,0.6977,0.6977,0.6975,0.6975,102699999.0
2005-01-19 00:55:00,0.6975,0.6977,0.6975,0.6977,102699999.0
2005-01-19 00:56:00,0.6977,0.6977,0.6976,0.6977,102699999.0
2005-01-19 00:57:00,0.6977,0.6977,0.6976,0.6976,102699999.0
2005-01-19 00:58:00,0.6977,0.6977,0.6974,0.6976,102699999.0
2005-01-19 00:59:00,0.69558,0.69565,0.69555,0.6956,102699999.0
2005-01-19 01:00:00,0.69565,0.69567,0.69555,0.69565,201999995.0
2005-01-19 01:01:00,0.69605,0.69616,0.69599,0.69605,89200000.0
2005-01-19 01:02:00,0.69591,0.69608,0.69568,0.69606,108799997.0
2005-01-19 01:03:00,0.69617,0.69617,0.69605,0.69615,78999999.0
2005-01-19 01:04:00,0.69625,0.69625,0.69595,0.69605,97000001.0
2005-01-19 01:05:00,0.69601,0.69606,0.69591,0.69605,44600000.0
2005-01-19 01:06:00,0.69617,0.6962,0.69603,0.6962,63500000.0
2005-01-19 01:07:00,0.69597,0.69614,0.69592,0.69602,86000000.0
2005-01-19 01:08:00,0.69586,0.69608,0.69586,0.696,75000000.0
2005-01-19 01:09:00,0.69613,0.69624,0.69606,0.69613,96799999.0
2005-01-19 01:10:00,0.69598,0.69612,0.69592,0.69612,104800001.0
2005-01-19 01:11:00,0.6976,0.6978,0.6975,0.6978,62000000.0
2005-01-19 01:12:00,0.6977,0.6978,0.6975,0.6977,62000000.0
2005-01-19 01:13:00,0.6976,0.6977,0.6974,0.6974,62000000.0
2005-01-19 01:14:00,0.6977,0.6977,0.6976,0.6976,62000000.0
2005-01-19 01:15:00,0.6977,0.6978,0.6974,0.6978,62000000.0
2005-01-19 01:16:00,0.6976,0.6978,0.6976,0.6977,62000000.0
2005-01-19 01:17:00,0.6976,0.6978,0.6976,0.6977,62000000.0
2005-01-19 01:18:00,0.6977,0.6978,0.6976,0.6976,62000000.0
2005-01-19 01:19:00,0.6977,0.6981,0.6976,0.6979,62000000.0
2005-01-19 01:20:00,0.6979,0.6983,0.6977,0.6982,62000000.0
2005-01-19 01:21:00,0.69611,0.69666,0.69611,0.69666,62000000.0
2005-01-19 01:22:00,0.69664,0.6967,0.69648,0.69658,95700000.0
2005-01-19 01:23:00,0.69651,0.69676,0.69638,0.69638,95000001.0
2005-01-19 01:24:00,0.69631,0.6965,0.69631,0.6965,101699999.0
2005-01-19 01:25:00,0.69653,0.69653,0.69639,0.69645,35300000.0
2005-01-19 01:26:00,0.69648,0.69656,0.69635,0.69656,97000003.0
2005-01-19 01:27:00,0.69649,0.69658,0.6964,0.69652,76200000.0
2005-01-19 01:28:00,0.69659,0.69659,0.6961,0.69638,134300002.0
2005-01-19 01:29:00,0.69625,0.69642,0.69607,0.69642,81400000.0
2005-01-19 01:30:00,0.6967,0.69677,0.69662,0.69667,66000000.0
2005-01-19 01:31:00,0.69668,0.69685,0.69668,0.69685,54900000.0
2005-01-19 01:32:00,0.69657,0.69687,0.69657,0.69683,99300002.0
2005-01-19 01:33:00,0.69671,0.69676,0.69649,0.69675,67000001.0
2005-01-19 01:34:00,0.6969,0.6969,0.69672,0.69687,74400001.0
2005-01-19 01:35:00,0.69681,0.69687,0.6967,0.6967,112199999.0
2005-01-19 01:36:00,0.69668,0.69668,0.69647,0.69647,81900000.0
2005-01-19 01:37:00,0.6983,0.6987,0.6983,0.6987,31999999.0
2005-01-19 01:38:00,0.69669,0.69669,0.69663,0.69663,31999999.0
2005-01-19 01:39:00,0.69663,0.69671,0.69663,0.69663,76400000.0
2005-01-19 01:40:00,0.6969,0.6969,0.69672,0.69672,127500000.0
2005-01-19 01:41:00,0.69681,0.69681,0.69656,0.69656,51800000.0
2005-01-19 01:42:00,0.69665,0.69689,0.69665,0.69682,90199997.0
2005-01-19 01:43:00,0.6968,0.69688,0.69669,0.6968,126399999.0
2005-01-19 01:44:00,0.69685,0.69694,0.69685,0.69685,120599997.0
2005-01-19 01:45:00,0.69688,0.6969,0.69678,0.69687,69500000.0
2005-01-19 01:46:00,0.69685,0.69715,0.69685,0.69695,148399999.0
2005-01-19 01:47:00,0.69703,0.69713,0.69701,0.69706,92699999.0
2005-01-19 01:48:00,0.69715,0.69727,0.69706,0.69706,130899997.0
2005-01-19 01:49:00,0.69709,0.69711,0.697,0.69702,84900000.0
2005-01-19 01:50:00,0.6982,0.6983,0.698,0.6982,83600000.0
2005-01-19 01:51:00,0.6982,0.6982,0.698,0.698,83600000.0
2005-01-19 01:52:00,0.698,0.6982,0.698,0.6981,83600000.0
2005-01-19 01:53:00,0.6982,0.6982,0.6979,0.698,83600000.0
2005-01-19 01:54:00,0.698,0.698,0.6978,0.6979,83600000.0
2005-01-19 01:55:00,0.69719,0.69738,0.69714,0.69737,83600000.0
2005-01-19 01:56:00,0.6974,0.69748,0.69738,0.69748,81200001.0
2005-01-19 01:57:00,0.69736,0.69736,0.69722,0.69722,98099998.0
2005-01-19 01:58:00,0.69711,0.69714,0.69707,0.69714,43100000.0
2005-01-19 01:59:00,0.69705,0.69718,0.69692,0.69718,32500000.0
2005-01-19 02:00:00,0.69727,0.69727,0.69705,0.69705,50200000.0
2005-01-19 02:01:00,0.69717,0.69743,0.69717,0.69738,67100000.0
2005-01-19 02:02:00,0.69714,0.69735,0.69714,0.69727,116600000.0
2005-01-19 02:03:00,0.69715,0.69727,0.69713,0.69716,89299999.0
2005-01-19 02:04:00,0.69708,0.69738,0.69707,0.69738,81200000.0
2005-01-19 02:05:00,0.69713,0.69731,0.69712,0.69731,68500000.0
2005-01-19 02:06:00,0.69735,0.69735,0.69719,0.69725,67899999.0
2005-01-19 02:07:00,0.69719,0.69725,0.69693,0.69725,100400000.0
2005-01-19 02:08:00,0.69712,0.69734,0.69712,0.69717,62200000.0
2005-01-19 02:09:00,0.69726,0.69726,0.69707,0.69718,113900001.0
2005-01-19 02:10:00,0.69718,0.6974,0.69705,0.6974,89300001.0
2005-01-19 02:11:00,0.6974,0.6974,0.69715,0.69715,72400001.0
2005-01-19 02:12:00,0.69708,0.69717,0.69686,0.6969,89399999.0
2005-01-19 02:13:00,0.69671,0.69717,0.69671,0.69716,57200001.0
2005-01-19 02:14:00,0.69726,0.69749,0.69722,0.69724,85999999.0
2005-01-19 02:15:00,0.69721,0.69734,0.69713,0.6972,58900000.0
2005-01-19 02:16:00,0.69722,0.69731,0.69714,0.69726,90099999.0
2005-01-19 02:17:00,0.69733,0.69733,0.69732,0.69732,33899998.0
2005-01-19 02:18:00,0.69723,0.69767,0.69723,0.69762,42200001.0
2005-01-19 02:19:00,0.6974,0.6975,0.69735,0.69737,62500001.0
2005-01-19 02:20:00,0.6986,0.6988,0.6986,0.6988,77200000.0
2005-01-19 02:21:00,0.6987,0.6988,0.6985,0.6988,77200000.0
2005-01-19 02:22:00,0.69757,0.698,0.69757,0.69781,77200000.0
2005-01-19 02:23:00,0.69786,0.69845,0.69786,0.69787,136200000.0
2005-01-19 02:24:00,0.69817,0.69825,0.698,0.69809,100200000.0
2005-01-19 02:25:00,0.6981,0.6981,0.69772,0.69774,51600000.0
2005-01-19 02:26:00,0.69787,0.69787,0.69745,0.6976,97800000.0
2005-01-19 02:27:00,0.69784,0.69791,0.69767,0.69767,100300000.0
2005-01-19 02:28:00,0.6988,0.6988,0.6986,0.6987,53200001.0
2005-01-19 02:29:00,0.6988,0.699,0.6986,0.6989,53200001.0
2005-01-19 02:30:00,0.6989,0.6989,0.6988,0.6988,53200001.0
2005-01-19 02:31:00,0.6989,0.6991,0.6988,0.6991,53200001.0
2005-01-19 02:32:00,0.69772,0.69772,0.69742,0.69742,53200001.0
2005-01-19 02:33:00,0.69703,0.69761,0.69703,0.69761,121299996.0
2005-01-19 02:34:00,0.69761,0.69775,0.69748,0.69756,91800000.0
2005-01-19 02:35:00,0.69749,0.69795,0.69749,0.69778,79500000.0
2005-01-19 02:36:00,0.69791,0.69808,0.69789,0.698,61300001.0
2005-01-19 02:37:00,0.69825,0.69825,0.69784,0.69784,64399999.0
2005-01-19 02:38:00,0.69788,0.69788,0.69769,0.69782,78900001.0
2005-01-19 02:39:00,0.6978,0.69797,0.6978,0.6979,57300000.0
2005-01-19 02:40:00,0.6985,0.6988,0.6984,0.6985,29300000.0
2005-01-19 02:41:00,0.69785,0.69785,0.69773,0.69773,29300000.0
2005-01-19 02:42:00,0.69802,0.69815,0.69798,0.69798,75700000.0
2005-01-19 02:43:00,0.69797,0.69804,0.69782,0.69803,115799999.0
2005-01-19 02:44:00,0.69798,0.69806,0.69784,0.69789,58300000.0
2005-01-19 02:45:00,0.69792,0.69792,0.69765,0.69775,52899999.0
2005-01-19 02:46:00,0.69749,0.69776,0.69741,0.69741,91900000.0
2005-01-19 02:47:00,0.69754,0.69762,0.69751,0.69761,118200000.0
2005-01-19 02:48:00,0.69781,0.69786,0.69762,0.69771,66000000.0
2005-01-19 02:49:00,0.69777,0.69778,0.69765,0.69776,81399999.0
2005-01-19 02:50:00,0.69781,0.69784,0.69775,0.69777,88599999.0
2005-01-19 02:51:00,0.69757,0.69775,0.69747,0.69763,113100000.0
2005-01-19 02:52:00,0.69769,0.69769,0.69754,0.69763,111000000.0
2005-01-19 02:53:00,0.69756,0.6976,0.69745,0.6976,62600000.0
2005-01-19 02:54:00,0.6984,0.6985,0.6982,0.6983,80199999.0
2005-01-19 02:55:00,0.6983,0.6985,0.6983,0.6985,80199999.0
2005-01-19 02:56:00,0.69733,0.69778,0.69728,0.69774,80199999.0
2005-01-19 02:57:00,0.69761,0.69761,0.69746,0.69755,63600001.0
2005-01-19 02:58:00,0.69753,0.69764,0.69745,0.69745,76599999.0
2005-01-19 02:59:00,0.69777,0.69777,0.69738,0.69738,56400000.0
2005-01-19 03:00:00,0.69741,0.69759,0.69741,0.69754,40600000.0
2005-01-19 03:01:00,0.69747,0.69753,0.69735,0.69753,106100001.0
2005-01-19 03:02:00,0.69748,0.69765,0.6974,0.69759,193900001.0
2005-01-19 03:03:00,0.69777,0.69777,0.69743,0.69743,151399999.0
2005-01-19 03:04:00,0.69767,0.6979,0.69767,0.69774,93100002.0
2005-01-19 03:05:00,0.69764,0.69813,0.69764,0.69813,186899999.0
2005-01-19 03:06:00,0.6986,0.6986,0.6982,0.6982,246900005.0
2005-01-19 03:07:00,0.6983,0.6985,0.6983,0.6983,246900005.0
2005-01-19 03:08:00,0.69765,0.69793,0.69751,0.69751,246900005.0
2005-01-19 03:09:00,0.69759,0.69796,0.69759,0.69778,109900000.0
2005-01-19 03:10:00,0.69777,0.69813,0.69777,0.69807,144800000.0
2005-01-19 03:11:00,0.69767,0.69809,0.69767,0.69782,117699998.0
2005-01-19 03:12:00,0.69806,0.6983,0.69806,0.69823,141200000.0
2005-01-19 03:13:00,0.69816,0.69829,0.69811,0.69814,161499999.0
2005-01-19 03:14:00,0.69803,0.69815,0.69779,0.69799,124499997.0
2005-01-19 03:15:00,0.6981,0.69815,0.69795,0.69795,108199999.0
2005-01-19 03:16:00,0.698,0.69814,0.69777,0.69784,112800000.0
2005-01-19 03:17:00,0.6981,0.6981,0.6981,0.6981,89199999.0
2005-01-19 03:18:00,0.69784,0.69793,0.69776,0.69784,89199999.0
2005-01-19 03:19:00,0.69768,0.69822,0.69765,0.69813,75900002.0
2005-01-19 03:20:00,0.69803,0.69827,0.69803,0.69819,97000001.0
2005-01-19 03:21:00,0.69824,0.69836,0.69815,0.69815,104000003.0
2005-01-19 03:22:00,0.69833,0.69838,0.698,0.69835,144099998.0
2005-01-19 03:23:00,0.69828,0.69828,0.69817,0.69827,47200000.0
2005-01-19 03:24:00,0.6982,0.6984,0.698,0.6983,53500000.0
2005-01-19 03:25:00,0.69797,0.69813,0.69783,0.69809,53500000.0
2005-01-19 03:26:00,0.69831,0.69839,0.69822,0.69822,92300002.0
2005-01-19 03:27:00,0.69833,0.69836,0.6982,0.69829,114299998.0
2005-01-19 03:28:00,0.69836,0.69838,0.69821,0.69828,106300002.0
2005-01-19 03:29:00,0.69841,0.69841,0.69818,0.69818,117399999.0
2005-01-19 03:30:00,0.69841,0.69861,0.69833,0.69858,90499999.0
2005-01-19 03:31:00,0.69818,0.69845,0.69813,0.69819,94899999.0
2005-01-19 03:32:00,0.69817,0.69817,0.6978,0.69783,112099997.0
2005-01-19 03:33:00,0.69776,0.69776,0.69715,0.69715,36500000.0
2005-01-19 03:34:00,0.69759,0.6981,0.69754,0.698,180300000.0
2005-01-19 03:35:00,0.69827,0.69827,0.69812,0.69815,150199997.0
2005-01-19 03:36:00,0.69774,0.69782,0.69765,0.69765,60699999.0
2005-01-19 03:37:00,0.69774,0.69804,0.69774,0.69786,113000000.0
2005-01-19 03:38:00,0.698,0.69805,0.69793,0.69802,89200000.0
2005-01-19 03:39:00,0.698,0.69823,0.69795,0.6981,158100000.0
2005-01-19 03:40:00,0.69805,0.69814,0.69795,0.69804,123499997.0
2005-01-19 03:41:00,0.698,0.6981,0.69786,0.6981,81300000.0
2005-01-19 03:42:00,0.698,0.69809,0.69779,0.69809,91899998.0
2005-01-19 03:43:00,0.69793,0.69799,0.69774,0.69799,117599999.0
2005-01-19 03:44:00,0.6979,0.69812,0.69789,0.69812,96499999.0
2005-01-19 03:45:00,0.69822,0.69822,0.69779,0.69779,22400000.0
2005-01-19 03:46:00,0.69776,0.69807,0.69776,0.69788,88999999.0
2005-01-19 03:47:00,0.69795,0.69818,0.69791,0.69805,118500001.0
2005-01-19 03:48:00,0.69807,0.69813,0.69783,0.69813,150299996.0
2005-01-19 03:49:00,0.69794,0.6982,0.69781,0.69809,59899999.0
2005-01-19 03:50:00,0.69798,0.698,0.69774,0.69774,111300001.0
2005-01-19 03:51:00,0.698,0.69802,0.69759,0.6977,123399999.0
2005-01-19 03:52:00,0.6985,0.6987,0.6985,0.6985,34900000.0
2005-01-19 03:53:00,0.69781,0.69805,0.69781,0.69794,34900000.0
2005-01-19 03:54:00,0.69782,0.69807,0.69778,0.69807,82200000.0
2005-01-19 03:55:00,0.69797,0.6982,0.69783,0.69783,76900000.0
2005-01-19 03:56:00,0.69782,0.69782,0.69768,0.69772,66800000.0
2005-01-19 03:57:00,0.69775,0.69778,0.69759,0.69768,69100000.0
2005-01-19 03:58:00,0.69788,0.69789,0.69772,0.69774,119100000.0
2005-01-19 03:59:00,0.6976,0.6979,0.6976,0.69786,60700000.0
2005-01-19 04:00:00,0.6983,0.6985,0.6983,0.6984,41899998.0
2005-01-19 04:01:00,0.6984,0.6985,0.6984,0.6984,41899998.0
2005-01-19 04:02:00,0.6977,0.69783,0.6977,0.69783,41899998.0
2005-01-19 04:03:00,0.69788,0.69796,0.69778,0.69778,125599999.0
2005-01-19 04:04:00,0.69766,0.69788,0.69755,0.69788,57500000.0
2005-01-19 04:05:00,0.69801,0.69807,0.6979,0.6979,70100000.0
2005-01-19 04:06:00,0.69781,0.69781,0.69762,0.69776,112900000.0
2005-01-19 04:07:00,0.69788,0.69793,0.69769,0.69789,104300000.0
2005-01-19 04:08:00,0.69794,0.69794,0.69776,0.69781,54600000.0
2005-01-19 04:09:00,0.69785,0.69794,0.69778,0.69794,56099999.0
2005-01-19 04:10:00,0.6979,0.698,0.6979,0.6979,83800000.0
2005-01-19 04:11:00,0.6979,0.6979,0.6976,0.69761,48600000.0
2005-01-19 04:12:00,0.69782,0.69782,0.69761,0.69766,87699998.0
2005-01-19 04:13:00,0.6983,0.6984,0.6983,0.6984,44100000.0
2005-01-19 04:14:00,0.69767,0.69767,0.69755,0.69762,44100000.0
2005-01-19 04:15:00,0.69779,0.69786,0.69777,0.69784,102499998.0
2005-01-19 04:16:00,0.69774,0.69774,0.69763,0.69763,120600000.0
2005-01-19 04:17:00,0.69768,0.69787,0.69765,0.6978,104099998.0
2005-01-19 04:18:00,0.69767,0.6979,0.69767,0.69781,80399999.0
2005-01-19 04:19:00,0.69768,0.69768,0.69762,0.69762,30999999.0
2005-01-19 04:20:00,0.69771,0.69786,0.69763,0.69786,77600000.0
2005-01-19 04:21:00,0.69788,0.69789,0.6976,0.69766,125100000.0
2005-01-19 04:22:00,0.69775,0.6979,0.69775,0.69775,134799997.0
2005-01-19 04:23:00,0.69786,0.69794,0.69775,0.69787,124100000.0
2005-01-19 04:24:00,0.69775,0.69782,0.69768,0.69776,74299999.0
2005-01-19 04:25:00,0.69789,0.69794,0.69779,0.69785,175000000.0
2005-01-19 04:26:00,0.69776,0.69777,0.69767,0.69777,94000000.0
2005-01-19 04:27:00,0.6979,0.6979,0.69773,0.69779,66100001.0
2005-01-19 04:28:00,0.69785,0.6979,0.69774,0.69787,83099998.0
2005-01-19 04:29:00,0.69794,0.69794,0.69783,0.69783,88599997.0
2005-01-19 04:30:00,0.6978,0.69783,0.69758,0.69766,89499999.0
2005-01-19 04:31:00,0.6977,0.6979,0.6977,0.69779,55400000.0
2005-01-19 04:32:00,0.69771,0.69788,0.69771,0.69788,70800000.0
2005-01-19 04:33:00,0.6985,0.6987,0.6984,0.6985,32599999.0
2005-01-19 04:34:00,0.69791,0.69791,0.69784,0.69784,32599999.0
2005-01-19 04:35:00,0.6978,0.69781,0.69763,0.69781,72300000.0
2005-01-19 04:36:00,0.69782,0.69783,0.69774,0.69782,127899999.0
2005-01-19 04:37:00,0.69781,0.69795,0.69779,0.69783,77800000.0
2005-01-19 04:38:00,0.69777,0.69785,0.69769,0.69785,110499999.0
2005-01-19 04:39:00,0.69782,0.69786,0.69777,0.69783,49100000.0
2005-01-19 04:40:00,0.6978,0.69786,0.69769,0.69769,76800000.0
2005-01-19 04:41:00,0.69788,0.69789,0.69782,0.69789,35600000.0
2005-01-19 04:42:00,0.69788,0.69793,0.69779,0.69793,90900001.0
2005-01-19 04:43:00,0.69782,0.69798,0.69782,0.69787,71300000.0
2005-01-19 04:44:00,0.69782,0.69791,0.69779,0.69783,109399999.0
2005-01-19 04:45:00,0.6979,0.69798,0.6979,0.69796,171699999.0
2005-01-19 04:46:00,0.69799,0.69808,0.69788,0.69788,184200003.0
2005-01-19 04:47:00,0.69791,0.69792,0.69775,0.69779,107999999.0
2005-01-19 04:48:00,0.69784,0.69784,0.69769,0.69783,73400000.0
2005-01-19 04:49:00,0.69793,0.69804,0.69784,0.69784,110400001.0
2005-01-19 04:50:00,0.69796,0.69811,0.69796,0.69807,68800000.0
2005-01-19 04:51:00,0.6981,0.69811,0.69789,0.69789,81299998.0
2005-01-19 04:52:00,0.69805,0.69819,0.69798,0.69798,66099999.0
2005-01-19 04:53:00,0.6981,0.69824,0.69806,0.69807,84999999.0
2005-01-19 04:54:00,0.69808,0.69842,0.69802,0.69842,31100000.0
2005-01-19 04:55:00,0.69839,0.69845,0.69817,0.69817,57799999.0
2005-01-19 04:56:00,0.69809,0.69822,0.69791,0.69797,128000001.0
2005-01-19 04:57:00,0.69822,0.69822,0.69793,0.6981,62800000.0
2005-01-19 04:58:00,0.69803,0.69815,0.6979,0.69815,77600000.0
2005-01-19 04:59:00,0.69829,0.69829,0.69797,0.69806,99300001.0
2005-01-19 05:00:00,0.69813,0.69826,0.69813,0.69826,40900000.0
2005-01-19 05:01:00,0.69793,0.69823,0.69793,0.69816,45200000.0
2005-01-19 05:02:00,0.69813,0.6982,0.69793,0.6982,57799999.0
2005-01-19 05:03:00,0.69836,0.69836,0.69803,0.69803,86500002.0
2005-01-19 05:04:00,0.69804,0.69832,0.6979,0.69807,130700001.0
2005-01-19 05:05:00,0.69803,0.69803,0.69789,0.69794,96499998.0
2005-01-19 05:06:00,0.698,0.698,0.69768,0.69768,95999999.0
2005-01-19 05:07:00,0.69806,0.69815,0.69788,0.69797,62600000.0
2005-01-19 05:08:00,0.69792,0.69801,0.69776,0.69795,78200000.0
2005-01-19 05:09:00,0.69789,0.69811,0.69789,0.69811,33500000.0
2005-01-19 05:10:00,0.69784,0.69815,0.69784,0.6981,107599999.0
2005-01-19 05:11:00,0.69802,0.69804,0.69778,0.69792,84800000.0
2005-01-19 05:12:00,0.69798,0.69818,0.69798,0.69814,39800000.0
2005-01-19 05:13:00,0.69821,0.69821,0.69758,0.69766,68900000.0
2005-01-19 05:14:00,0.69777,0.69808,0.69771,0.69808,42300000.0
2005-01-19 05:15:00,0.69804,0.69804,0.69777,0.69798,96300000.0
2005-01-19 05:16:00,0.6978,0.69804,0.6978,0.69804,94199999.0
2005-01-19 05:17:00,0.69779,0.69808,0.69779,0.69808,65199999.0
2005-01-19 05:18:00,0.69807,0.69809,0.69764,0.69774,107799999.0
2005-01-19 05:19:00,0.69814,0.6983,0.69814,0.6983,68100000.0
2005-01-19 05:20:00,0.69842,0.69842,0.69793,0.69793,93200000.0
2005-01-19 05:21:00,0.698,0.69827,0.698,0.6982,63000000.0
2005-01-19 05:22:00,0.69789,0.69821,0.69789,0.69814,133900000.0
2005-01-19 05:23:00,0.69813,0.69824,0.69781,0.69781,87799998.0
2005-01-19 05:24:00,0.69793,0.69818,0.69784,0.69818,85200000.0
2005-01-19 05:25:00,0.69783,0.69835,0.69783,0.69801,124299998.0
2005-01-19 05:26:00,0.69815,0.69822,0.69799,0.69799,70900000.0
2005-01-19 05:27:00,0.69826,0.69826,0.69798,0.69815,60799999.0
2005-01-19 05:28:00,0.69822,0.69822,0.69807,0.69809,53400000.0
2005-01-19 05:29:00,0.69823,0.69838,0.69809,0.69838,42300000.0
2005-01-19 05:30:00,0.69838,0.69844,0.69837,0.6984,72399999.0
2005-01-19 05:31:00,0.69807,0.69807,0.69783,0.69783,44300000.0
2005-01-19 05:32:00,0.69803,0.69818,0.69789,0.698,106499999.0
2005-01-19 05:33:00,0.69817,0.69817,0.69798,0.69801,112900001.0
2005-01-19 05:34:00,0.69809,0.69809,0.698,0.69805,68600000.0
2005-01-19 05:35:00,0.69809,0.69819,0.698,0.698,124600000.0
2005-01-19 05:36:00,0.6981,0.6981,0.69784,0.6981,59599998.0
2005-01-19 05:37:00,0.69814,0.69814,0.69802,0.69802,67699999.0
2005-01-19 05:38:00,0.69804,0.69811,0.698,0.69811,81300000.0
2005-01-19 05:39:00,0.6981,0.69815,0.69802,0.6981,133000000.0
2005-01-19 05:40:00,0.69822,0.69823,0.69808,0.69812,117200001.0
2005-01-19 05:41:00,0.69798,0.69801,0.69784,0.69801,70700000.0
2005-01-19 05:42:00,0.69797,0.698,0.69784,0.69798,116000001.0
2005-01-19 05:43:00,0.69805,0.69818,0.69795,0.69812,67700000.0
2005-01-19 05:44:00,0.69803,0.69808,0.69785,0.69785,38400000.0
2005-01-19 05:45:00,0.69788,0.6979,0.69775,0.6979,35800000.0
2005-01-19 05:46:00,0.69794,0.69804,0.69784,0.69784,82900000.0
2005-01-19 05:47:00,0.69787,0.69792,0.6977,0.6977,93799999.0
2005-01-19 05:48:00,0.69774,0.69781,0.69762,0.69778,166300000.0
2005-01-19 05:49:00,0.69774,0.6978,0.69766,0.6978,73799999.0
2005-01-19 05:50:00,0.6978,0.69789,0.69774,0.6978,108899999.0
2005-01-19 05:51:00,0.69757,0.69785,0.69757,0.69775,62400000.0
2005-01-19 05:52:00,0.69784,0.69784,0.69752,0.69765,85700000.0
2005-01-19 05:53:00,0.69759,0.6978,0.69751,0.69751,102199998.0
2005-01-19 05:54:00,0.6985,0.6985,0.6984,0.6985,80900001.0
2005-01-19 05:55:00,0.69756,0.69772,0.69754,0.69767,80900001.0
2005-01-19 05:56:00,0.69773,0.69773,0.69756,0.69769,84500001.0
2005-01-19 05:57:00,0.6976,0.69775,0.6976,0.69762,95099999.0
2005-01-19 05:58:00,0.69764,0.69796,0.69764,0.69795,80300003.0
2005-01-19 05:59:00,0.69798,0.69827,0.69798,0.69805,54399999.0
2005-01-19 06:00:00,0.69793,0.69808,0.69782,0.69799,135500001.0
2005-01-19 06:01:00,0.69796,0.69796,0.69769,0.69769,50300000.0
2005-01-19 06:02:00,0.69783,0.69785,0.69763,0.69785,67400000.0
2005-01-19 06:03:00,0.69788,0.69796,0.69788,0.69791,150300002.0
2005-01-19 06:04:00,0.69779,0.69779,0.6974,0.6974,55300000.0
2005-01-19 06:05:00,0.69781,0.69791,0.69777,0.69779,76700000.0
2005-01-19 06:06:00,0.69772,0.69779,0.69769,0.69779,75399999.0
2005-01-19 06:07:00,0.69764,0.69777,0.69749,0.69775,104800000.0
2005-01-19 06:08:00,0.69781,0.69781,0.69762,0.69767,103400000.0
2005-01-19 06:09:00,0.69762,0.69765,0.6975,0.69765,88100000.0
2005-01-19 06:10:00,0.69763,0.69775,0.69753,0.69767,66000001.0
2005-01-19 06:11:00,0.69746,0.69757,0.69716,0.69756,84099999.0
2005-01-19 06:12:00,0.69764,0.69764,0.69746,0.69746,9600000.0
2005-01-19 06:13:00,0.69754,0.69765,0.69754,0.69765,105500002.0
2005-01-19 06:14:00,0.69745,0.69745,0.697,0.697,52699999.0
2005-01-19 06:15:00,0.69751,0.69763,0.69748,0.69763,30900000.0
2005-01-19 06:16:00,0.69743,0.69748,0.69724,0.69748,61799999.0
2005-01-19 06:17:00,0.69768,0.69771,0.69758,0.69762,98100001.0
2005-01-19 06:18:00,0.69755,0.69763,0.69749,0.69753,138499997.0
2005-01-19 06:19:00,0.69772,0.69784,0.69765,0.69765,55700000.0
2005-01-19 06:20:00,0.69771,0.69779,0.69761,0.69761,126600006.0
2005-01-19 06:21:00,0.69775,0.69785,0.69775,0.69785,25200000.0
2005-01-19 06:22:00,0.69748,0.69774,0.69748,0.69774,90100001.0
2005-01-19 06:23:00,0.69782,0.69782,0.69752,0.69756,42100000.0
2005-01-19 06:24:00,0.69761,0.69773,0.69761,0.69769,92999999.0
2005-01-19 06:25:00,0.69763,0.69768,0.69749,0.69749,106299999.0
2005-01-19 06:26:00,0.69753,0.69768,0.69753,0.69761,48900000.0
2005-01-19 06:27:00,0.69767,0.69767,0.69755,0.69767,114800000.0
2005-01-19 06:28:00,0.69768,0.69779,0.69762,0.69779,95700001.0
2005-01-19 06:29:00,0.69776,0.69781,0.69771,0.69781,41200000.0
2005-01-19 06:30:00,0.69782,0.69782,0.69762,0.69762,30100000.0
2005-01-19 06:31:00,0.69764,0.69788,0.69764,0.69776,172799998.0
2005-01-19 06:32:00,0.6978,0.6978,0.69764,0.69779,99500001.0
2005-01-19 06:33:00,0.69763,0.69792,0.69763,0.69792,109699999.0
2005-01-19 06:34:00,0.69775,0.69795,0.69775,0.69793,67999999.0
2005-01-19 06:35:00,0.69742,0.69796,0.69742,0.69796,77699999.0
2005-01-19 06:36:00,0.69787,0.69802,0.69785,0.69802,106100001.0
2005-01-19 06:37:00,0.69784,0.69788,0.69774,0.69774,80999997.0
2005-01-19 06:38:00,0.6976,0.69788,0.69758,0.69788,46100001.0
2005-01-19 06:39:00,0.69792,0.69796,0.69782,0.6979,67000000.0
2005-01-19 06:40:00,0.6979,0.6979,0.69775,0.69778,73500000.0
2005-01-19 06:41:00,0.69758,0.69789,0.69751,0.69789,66099999.0
2005-01-19 06:42:00,0.69749,0.69797,0.69749,0.69797,37300000.0
2005-01-19 06:43:00,0.69772,0.698,0.69769,0.698,78800000.0
2005-01-19 06:44:00,0.69793,0.698,0.6977,0.698,153399999.0
2005-01-19 06:45:00,0.69783,0.69801,0.69773,0.69801,73100000.0
2005-01-19 06:46:00,0.69798,0.69798,0.69754,0.69754,100899998.0
2005-01-19 06:47:00,0.69747,0.69773,0.69747,0.69756,192599999.0
2005-01-19 06:48:00,0.69757,0.69771,0.69747,0.69763,51100000.0
2005-01-19 06:49:00,0.69798,0.69804,0.69781,0.69804,50499999.0
2005-01-19 06:50:00,0.69801,0.69801,0.69778,0.69778,89399999.0
2005-01-19 06:51:00,0.698,0.698,0.69774,0.69793,66300000.0
2005-01-19 06:52:00,0.69776,0.69805,0.69772,0.69782,139600000.0
2005-01-19 06:53:00,0.69779,0.69807,0.69779,0.69793,72500001.0
2005-01-19 06:54:00,0.69784,0.69824,0.69784,0.69799,172900002.0
2005-01-19 06:55:00,0.69785,0.69807,0.6978,0.69797,127200002.0
2005-01-19 06:56:00,0.69819,0.69819,0.69777,0.6978,69000000.0
2005-01-19 06:57:00,0.69786,0.69793,0.69769,0.69792,85600000.0
2005-01-19 06:58:00,0.69775,0.69801,0.69775,0.69801,140400001.0
2005-01-19 06:59:00,0.69794,0.6981,0.69794,0.69807,116999999.0
2005-01-19 07:00:00,0.69792,0.69792,0.69775,0.69789,129500001.0
2005-01-19 07:01:00,0.69789,0.698,0.69789,0.698,36799998.0
2005-01-19 07:02:00,0.69801,0.69812,0.69776,0.69812,114700000.0
2005-01-19 07:03:00,0.69787,0.69787,0.69761,0.69761,81300000.0
2005-01-19 07:04:00,0.69759,0.6978,0.69759,0.6978,14000000.0
2005-01-19 07:05:00,0.69776,0.69799,0.69762,0.69799,67700000.0
2005-01-19 07:06:00,0.698,0.698,0.69779,0.69783,76499999.0
2005-01-19 07:07:00,0.69789,0.69794,0.69776,0.69776,56900000.0
2005-01-19 07:08:00,0.69808,0.69808,0.69774,0.69795,41299999.0
2005-01-19 07:09:00,0.69792,0.69804,0.69785,0.69802,113299997.0
2005-01-19 07:10:00,0.69782,0.698,0.69775,0.69793,89199999.0
2005-01-19 07:11:00,0.69777,0.69801,0.69777,0.69777,45199999.0
2005-01-19 07:12:00,0.69781,0.69798,0.69781,0.69798,70099999.0
2005-01-19 07:13:00,0.69791,0.69799,0.69777,0.6978,166999999.0
2005-01-19 07:14:00,0.69794,0.69797,0.6979,0.69795,80599999.0
2005-01-19 07:15:00,0.69791,0.69818,0.69791,0.69818,53300000.0
2005-01-19 07:16:00,0.69819,0.69819,0.69802,0.69805,47599999.0
2005-01-19 07:17:00,0.69808,0.69817,0.69808,0.69817,75300000.0
2005-01-19 07:18:00,0.69823,0.69823,0.69796,0.69806,113700001.0
2005-01-19 07:19:00,0.69821,0.69831,0.69782,0.69782,43100000.0
2005-01-19 07:20:00,0.69812,0.69827,0.69791,0.69791,84400001.0
2005-01-19 07:21:00,0.69761,0.69813,0.69761,0.69809,72400001.0
2005-01-19 07:22:00,0.69795,0.69795,0.6979,0.6979,24700000.0
2005-01-19 07:23:00,0.69828,0.69833,0.69822,0.69833,49899999.0
2005-01-19 07:24:00,0.69821,0.69821,0.69774,0.69774,62299999.0
2005-01-19 07:25:00,0.69813,0.69836,0.69813,0.69836,137700002.0
2005-01-19 07:26:00,0.69828,0.69828,0.69807,0.69826,108600002.0
2005-01-19 07:27:00,0.69846,0.69846,0.69821,0.69825,96800000.0
2005-01-19 07:28:00,0.69848,0.69848,0.69809,0.69823,114399999.0
2005-01-19 07:29:00,0.69825,0.69836,0.69801,0.69814,124999999.0
2005-01-19 07:30:00,0.69805,0.69821,0.69797,0.69817,198899998.0
2005-01-19 07:31:00,0.69789,0.69815,0.69789,0.6981,62799999.0
2005-01-19 07:32:00,0.69819,0.69819,0.69787,0.69793,93200001.0
2005-01-19 07:33:00,0.69791,0.69826,0.69779,0.69826,82700000.0
2005-01-19 07:34:00,0.69827,0.69841,0.69794,0.6982,139899998.0
2005-01-19 07:35:00,0.69811,0.6983,0.69811,0.69827,39000000.0
2005-01-19 07:36:00,0.69831,0.69831,0.69815,0.69823,54300000.0
2005-01-19 07:37:00,0.69824,0.69826,0.69813,0.69824,154600002.0
2005-01-19 07:38:00,0.69831,0.69832,0.69811,0.69832,113799999.0
2005-01-19 07:39:00,0.69833,0.69841,0.69824,0.69824,100799999.0
2005-01-19 07:40:00,0.69812,0.69844,0.69812,0.69827,115999999.0
2005-01-19 07:41:00,0.69815,0.69838,0.69808,0.69824,119400001.0
2005-01-19 07:42:00,0.6983,0.69838,0.69811,0.69816,112900000.0
2005-01-19 07:43:00,0.6984,0.6984,0.69816,0.69819,112500000.0
2005-01-19 07:44:00,0.69823,0.69823,0.69808,0.69823,91299999.0
2005-01-19 07:45:00,0.69835,0.69846,0.69811,0.69829,99000000.0
2005-01-19 07:46:00,0.69831,0.69831,0.69814,0.69825,61700000.0
2005-01-19 07:47:00,0.69833,0.69851,0.69819,0.69851,74100000.0
2005-01-19 07:48:00,0.69819,0.69824,0.698,0.69824,83400000.0
2005-01-19 07:49:00,0.69818,0.69838,0.69801,0.69838,146700001.0
2005-01-19 07:50:00,0.69825,0.69832,0.69801,0.6981,113899998.0
2005-01-19 07:51:00,0.69838,0.69838,0.69797,0.69799,109899998.0
2005-01-19 07:52:00,0.69827,0.69827,0.69808,0.69817,117300002.0
2005-01-19 07:53:00,0.69839,0.69839,0.69814,0.69814,97200000.0
2005-01-19 07:54:00,0.69829,0.69842,0.69818,0.69833,128200001.0
2005-01-19 07:55:00,0.6984,0.6984,0.6983,0.69839,109899997.0
2005-01-19 07:56:00,0.69815,0.69844,0.69814,0.69844,94800001.0
2005-01-19 07:57:00,0.6982,0.6986,0.6982,0.6986,61400000.0
2005-01-19 07:58:00,0.69851,0.69856,0.69832,0.69832,87699999.0
2005-01-19 07:59:00,0.69834,0.69849,0.69826,0.69827,94099999.0
2005-01-19 08:00:00,0.69848,0.6986,0.69827,0.69827,69000000.0
2005-01-19 08:01:00,0.69814,0.6985,0.69803,0.69828,131300000.0
2005-01-19 08:02:00,0.69821,0.69838,0.69814,0.69825,101900001.0
2005-01-19 08:03:00,0.69828,0.69834,0.69827,0.69828,78100000.0
2005-01-19 08:04:00,0.69832,0.69844,0.69816,0.69844,109899998.0
2005-01-19 08:05:00,0.69804,0.69804,0.69763,0.6977,79599999.0
2005-01-19 08:06:00,0.69794,0.69804,0.69783,0.69802,199700001.0
2005-01-19 08:07:00,0.698,0.69816,0.69767,0.69771,107900000.0
2005-01-19 08:08:00,0.69809,0.69809,0.69789,0.69805,151100001.0
2005-01-19 08:09:00,0.69784,0.69803,0.69779,0.69792,64500000.0
2005-01-19 08:10:00,0.69795,0.69814,0.69795,0.69808,78800000.0
2005-01-19 08:11:00,0.69799,0.69811,0.6978,0.69811,109800002.0
2005-01-19 08:12:00,0.69798,0.69798,0.69774,0.69774,54500000.0
2005-01-19 08:13:00,0.69765,0.69806,0.69765,0.69806,113300001.0
2005-01-19 08:14:00,0.69801,0.69818,0.69787,0.698,112400000.0
2005-01-19 08:15:00,0.69807,0.69817,0.69786,0.69786,77399999.0
2005-01-19 08:16:00,0.69811,0.69818,0.69795,0.69795,40600000.0
2005-01-19 08:17:00,0.69813,0.69833,0.69792,0.69802,126100000.0
2005-01-19 08:18:00,0.69833,0.69833,0.69819,0.69825,80600000.0
2005-01-19 08:19:00,0.69826,0.69837,0.69823,0.69826,81300000.0
2005-01-19 08:20:00,0.6981,0.69847,0.69807,0.69845,128499998.0
2005-01-19 08:21:00,0.69839,0.69856,0.69831,0.69831,85200002.0
2005-01-19 08:22:00,0.6984,0.6984,0.69818,0.69818,39100000.0
2005-01-19 08:23:00,0.69837,0.69849,0.69821,0.69841,73800000.0
2005-01-19 08:24:00,0.6984,0.6984,0.69819,0.6982,80400000.0
2005-01-19 08:25:00,0.69818,0.69833,0.69811,0.69833,106000000.0
2005-01-19 08:26:00,0.6983,0.6984,0.69812,0.69812,152000004.0
2005-01-19 08:27:00,0.69807,0.69817,0.69805,0.69809,92499999.0
2005-01-19 08:28:00,0.69806,0.69806,0.69781,0.69796,53900000.0
2005-01-19 08:29:00,0.69838,0.69838,0.698,0.6982,109599999.0
2005-01-19 08:30:00,0.69842,0.69842,0.6979,0.6979,138800001.0
2005-01-19 08:31:00,0.69815,0.69844,0.69815,0.69844,81599999.0
2005-01-19 08:32:00,0.69823,0.69839,0.69815,0.69837,50400000.0
2005-01-19 08:33:00,0.69832,0.69839,0.69797,0.69825,164400000.0
2005-01-19 08:34:00,0.69857,0.69857,0.69825,0.69839,50000000.0
2005-01-19 08:35:00,0.69832,0.69832,0.69828,0.69828,22800000.0
2005-01-19 08:36:00,0.6982,0.69842,0.69804,0.69804,68600000.0
2005-01-19 08:37:00,0.69851,0.69851,0.69829,0.69851,55600001.0
2005-01-19 08:38:00,0.6985,0.69853,0.69824,0.69851,122800001.0
2005-01-19 08:39:00,0.69837,0.69849,0.69817,0.69817,113500001.0
2005-01-19 08:40:00,0.69856,0.69862,0.69834,0.69862,88999998.0
2005-01-19 08:41:00,0.69832,0.69841,0.69823,0.69826,109000001.0
2005-01-19 08:42:00,0.69852,0.69852,0.69816,0.69816,88500000.0
2005-01-19 08:43:00,0.69813,0.6985,0.69813,0.69828,95599999.0
2005-01-19 08:44:00,0.69838,0.69842,0.69834,0.69835,55700000.0
2005-01-19 08:45:00,0.69842,0.69858,0.69834,0.69835,78300000.0
2005-01-19 08:46:00,0.69861,0.69861,0.69832,0.69842,51200000.0
2005-01-19 08:47:00,0.69863,0.69866,0.69853,0.69853,81200000.0
2005-01-19 08:48:00,0.69833,0.69852,0.69824,0.69846,159400002.0
2005-01-19 08:49:00,0.69835,0.69855,0.69835,0.6984,90500001.0
2005-01-19 08:50:00,0.69821,0.69868,0.69821,0.69868,122399998.0
2005-01-19 08:51:00,0.69857,0.69857,0.69811,0.69813,106700002.0
2005-01-19 08:52:00,0.69829,0.69842,0.69829,0.69837,85200000.0
2005-01-19 08:53:00,0.69853,0.69861,0.69841,0.69853,113000001.0
2005-01-19 08:54:00,0.69853,0.69853,0.69826,0.69843,89300000.0
2005-01-19 08:55:00,0.69821,0.69865,0.69814,0.69865,98599999.0
2005-01-19 08:56:00,0.6986,0.6986,0.69819,0.69826,61100001.0
2005-01-19 08:57:00,0.69844,0.69862,0.69844,0.69862,45400000.0
2005-01-19 08:58:00,0.69866,0.6987,0.6984,0.69866,101099999.0
2005-01-19 08:59:00,0.6987,0.6987,0.69842,0.69842,37300000.0
2005-01-19 09:00:00,0.69855,0.69861,0.69843,0.69849,126800000.0
2005-01-19 09:01:00,0.69869,0.6987,0.69845,0.6987,83000001.0
2005-01-19 09:02:00,0.69853,0.6986,0.6983,0.6983,60499999.0
2005-01-19 09:03:00,0.69843,0.69847,0.69823,0.69847,89300000.0
2005-01-19 09:04:00,0.69892,0.69892,0.69862,0.69864,78599998.0
2005-01-19 09:05:00,0.69873,0.69873,0.69847,0.69863,55000000.0
2005-01-19 09:06:00,0.6986,0.69876,0.69859,0.69872,89000001.0
2005-01-19 09:07:00,0.69853,0.69868,0.69843,0.69861,61400000.0
2005-01-19 09:08:00,0.69871,0.69874,0.69856,0.69874,67300000.0
2005-01-19 09:09:00,0.69857,0.69862,0.69846,0.69858,140500001.0
2005-01-19 09:10:00,0.69874,0.69874,0.69851,0.6987,98199999.0
2005-01-19 09:11:00,0.69878,0.69878,0.69833,0.69833,88099999.0
2005-01-19 09:12:00,0.69864,0.6987,0.69853,0.69857,107100001.0
2005-01-19 09:13:00,0.69858,0.69858,0.69838,0.6984,136100000.0
2005-01-19 09:14:00,0.69855,0.69855,0.69838,0.69838,28200000.0
2005-01-19 09:15:00,0.69838,0.6984,0.69815,0.69818,82200000.0
2005-01-19 09:16:00,0.69802,0.69853,0.69801,0.69853,99400000.0
2005-01-19 09:17:00,0.69831,0.69831,0.69813,0.69813,158799996.0
2005-01-19 09:18:00,0.69809,0.69821,0.69799,0.69821,72199999.0
2005-01-19 09:19:00,0.69815,0.69825,0.69811,0.69813,93800001.0
2005-01-19 09:20:00,0.69828,0.69845,0.69825,0.69835,77799999.0
2005-01-19 09:21:00,0.69853,0.69853,0.69829,0.69832,40400000.0
2005-01-19 09:22:00,0.69838,0.69849,0.69824,0.69837,94299999.0
2005-01-19 09:23:00,0.69835,0.69855,0.69829,0.69844,83200001.0
2005-01-19 09:24:00,0.69851,0.69851,0.69809,0.69809,58199999.0
2005-01-19 09:25:00,0.69826,0.69837,0.69813,0.6983,84599999.0
2005-01-19 09:26:00,0.69838,0.69854,0.6982,0.69825,123999998.0
2005-01-19 09:27:00,0.69845,0.69851,0.6984,0.69842,49600000.0
2005-01-19 09:28:00,0.69847,0.6986,0.69842,0.69842,56600001.0
2005-01-19 09:29:00,0.69845,0.69856,0.69841,0.69852,82600001.0
2005-01-19 09:30:00,0.69862,0.6987,0.69851,0.69851,100700000.0
2005-01-19 09:31:00,0.69838,0.69868,0.69836,0.69868,123399999.0
2005-01-19 09:32:00,0.69888,0.69933,0.69888,0.69925,54400001.0
2005-01-19 09:33:00,0.69933,0.69991,0.69933,0.69987,123600001.0
2005-01-19 09:34:00,0.6996,0.69965,0.69927,0.69965,43100000.0
2005-01-19 09:35:00,0.70008,0.7008,0.70002,0.7008,104900002.0
2005-01-19 09:36:00,0.70078,0.70078,0.70054,0.70054,169299997.0
2005-01-19 09:37:00,0.70039,0.70039,0.69993,0.69994,67900000.0
2005-01-19 09:38:00,0.69985,0.6999,0.69977,0.69979,100600003.0
2005-01-19 09:39:00,0.69994,0.70002,0.69982,0.70002,65800000.0
2005-01-19 09:40:00,0.70017,0.70044,0.70016,0.7004,104000001.0
2005-01-19 09:41:00,0.70049,0.70058,0.70022,0.7004,138499999.0
2005-01-19 09:42:00,0.70029,0.70093,0.70029,0.70067,149899999.0
2005-01-19 09:43:00,0.70076,0.70151,0.70076,0.70134,85600001.0
2005-01-19 09:44:00,0.70145,0.70196,0.70145,0.70183,63800000.0
2005-01-19 09:45:00,0.70222,0.70229,0.7018,0.7019,137099999.0
2005-01-19 09:46:00,0.70188,0.70215,0.70175,0.70207,133200000.0
2005-01-19 09:47:00,0.70202,0.70208,0.70181,0.70188,44300000.0
2005-01-19 09:48:00,0.70172,0.70219,0.70172,0.70217,93500001.0
2005-01-19 09:49:00,0.70217,0.70217,0.70182,0.70182,87499999.0
2005-01-19 09:50:00,0.70178,0.70208,0.70176,0.70208,57300000.0
2005-01-19 09:51:00,0.70197,0.70205,0.70162,0.70199,184899998.0
2005-01-19 09:52:00,0.7021,0.7021,0.70197,0.70201,55800001.0
2005-01-19 09:53:00,0.70206,0.70244,0.70206,0.70244,48700000.0
2005-01-19 09:54:00,0.70254,0.70254,0.70234,0.70235,115499998.0
2005-01-19 09:55:00,0.70233,0.70247,0.70205,0.70237,106900000.0
2005-01-19 09:56:00,0.70254,0.703,0.70254,0.703,131500001.0
2005-01-19 09:57:00,0.70293,0.70329,0.70293,0.70329,93200000.0
2005-01-19 09:58:00,0.70326,0.70362,0.70313,0.70345,80200001.0
2005-01-19 09:59:00,0.70355,0.70364,0.70316,0.70316,118999999.0
2005-01-19 10:00:00,0.70324,0.70324,0.70297,0.70297,76599998.0
2005-01-19 10:01:00,0.70297,0.70303,0.70283,0.70284,118699999.0
2005-01-19 10:02:00,0.70283,0.70292,0.70275,0.70291,107199998.0
2005-01-19 10:03:00,0.70291,0.70297,0.70262,0.70262,73700000.0
2005-01-19 10:04:00,0.70296,0.70296,0.70255,0.70255,75599998.0
2005-01-19 10:05:00,0.70241,0.70241,0.702,0.702,81099998.0
2005-01-19 10:06:00,0.70264,0.70285,0.70238,0.70285,119700003.0
2005-01-19 10:07:00,0.70271,0.70281,0.70264,0.70276,104100001.0
2005-01-19 10:08:00,0.7028,0.70293,0.70268,0.70284,98800001.0
2005-01-19 10:09:00,0.70276,0.70293,0.70265,0.70288,182700003.0
2005-01-19 10:10:00,0.70275,0.70283,0.70274,0.70283,59399998.0
2005-01-19 10:11:00,0.70295,0.70295,0.70251,0.70282,131899999.0
2005-01-19 10:12:00,0.70287,0.70287,0.70274,0.70285,61300001.0
2005-01-19 10:13:00,0.70285,0.70309,0.70268,0.70273,100000000.0
2005-01-19 10:14:00,0.70292,0.7032,0.7029,0.70314,121400000.0
2005-01-19 10:15:00,0.70313,0.70313,0.70285,0.70301,60600000.0
2005-01-19 10:16:00,0.7031,0.7031,0.70273,0.70273,122700002.0
2005-01-19 10:17:00,0.70316,0.70322,0.70301,0.70322,84500001.0
2005-01-19 10:18:00,0.7031,0.70322,0.70294,0.70318,98500002.0
2005-01-19 10:19:00,0.70293,0.70311,0.70283,0.70292,126799999.0
2005-01-19 10:20:00,0.70311,0.70343,0.70311,0.70333,61200001.0
2005-01-19 10:21:00,0.70324,0.70324,0.70295,0.70308,169700000.0
2005-01-19 10:22:00,0.70312,0.70323,0.70301,0.70311,70600000.0
2005-01-19 10:23:00,0.70292,0.70339,0.70292,0.70336,149900000.0
2005-01-19 10:24:00,0.70342,0.70363,0.70342,0.70357,78600000.0
2005-01-19 10:25:00,0.70357,0.70373,0.70353,0.70373,35300000.0
2005-01-19 10:26:00,0.70368,0.70401,0.70368,0.7039,116699999.0
2005-01-19 10:27:00,0.70388,0.704,0.70375,0.704,121700000.0
2005-01-19 10:28:00,0.704,0.704,0.7037,0.7037,47000000.0
2005-01-19 10:29:00,0.70381,0.70381,0.70363,0.70371,83200002.0
2005-01-19 10:30:00,0.70388,0.70388,0.70362,0.70367,91799998.0
2005-01-19 10:31:00,0.7033,0.70376,0.7033,0.70376,66600000.0
2005-01-19 10:32:00,0.70373,0.70376,0.70359,0.70376,88500000.0
2005-01-19 10:33:00,0.70378,0.70378,0.70364,0.70375,61900000.0
2005-01-19 10:34:00,0.70389,0.70406,0.70383,0.70403,85099999.0
2005-01-19 10:35:00,0.70387,0.70407,0.70387,0.70397,43800000.0
2005-01-19 10:36:00,0.70397,0.70459,0.70397,0.70459,45300000.0
2005-01-19 10:37:00,0.70449,0.70458,0.70425,0.70453,119899998.0
2005-01-19 10:38:00,0.70464,0.70484,0.70444,0.70481,147699999.0
2005-01-19 10:39:00,0.70477,0.70505,0.70457,0.70457,45799999.0
2005-01-19 10:40:00,0.70474,0.70474,0.7045,0.7045,111900002.0
2005-01-19 10:41:00,0.70429,0.70459,0.70427,0.70448,120500002.0
2005-01-19 10:42:00,0.70446,0.70475,0.70437,0.70475,40299999.0
2005-01-19 10:43:00,0.70458,0.70491,0.70457,0.70479,76200001.0
2005-01-19 10:44:00,0.70469,0.70494,0.70456,0.70466,138999999.0
2005-01-19 10:45:00,0.7046,0.70463,0.70452,0.70463,193299998.0
2005-01-19 10:46:00,0.70457,0.70487,0.70457,0.70487,78800000.0
2005-01-19 10:47:00,0.7046,0.70493,0.70458,0.70493,128600000.0
2005-01-19 10:48:00,0.70474,0.70474,0.70449,0.70453,24800000.0
2005-01-19 10:49:00,0.70438,0.70447,0.70435,0.7044,84900000.0
2005-01-19 10:50:00,0.70439,0.70441,0.70425,0.70428,110999999.0
2005-01-19 10:51:00,0.70416,0.70416,0.70372,0.7041,83299999.0
2005-01-19 10:52:00,0.70397,0.70409,0.70389,0.70393,85599999.0
2005-01-19 10:53:00,0.70381,0.70381,0.70354,0.70367,43200000.0
2005-01-19 10:54:00,0.70361,0.70379,0.70348,0.70349,85800002.0
2005-01-19 10:55:00,0.70361,0.70393,0.70361,0.70383,69800002.0
2005-01-19 10:56:00,0.70389,0.70401,0.70382,0.70382,33000000.0
2005-01-19 10:57:00,0.70381,0.70381,0.70364,0.70368,37200000.0
2005-01-19 10:58:00,0.70385,0.70387,0.70366,0.70373,125999999.0
2005-01-19 10:59:00,0.70402,0.70402,0.70368,0.70382,72600000.0
2005-01-19 11:00:00,0.70389,0.70407,0.70369,0.70394,122700003.0
2005-01-19 11:01:00,0.70412,0.70412,0.70355,0.70379,139699999.0
2005-01-19 11:02:00,0.70416,0.70427,0.70403,0.70422,110999999.0
2005-01-19 11:03:00,0.70364,0.70418,0.70364,0.70395,107499999.0
2005-01-19 11:04:00,0.70385,0.70413,0.70385,0.70395,69400000.0
2005-01-19 11:05:00,0.70427,0.70427,0.70407,0.70414,96900001.0
2005-01-19 11:06:00,0.7042,0.70438,0.70412,0.70438,61300000.0
2005-01-19 11:07:00,0.7043,0.70446,0.7041,0.70446,136299997.0
2005-01-19 11:08:00,0.70421,0.70437,0.70415,0.70436,106900001.0
2005-01-19 11:09:00,0.7042,0.70438,0.70418,0.70438,103599998.0
2005-01-19 11:10:00,0.70421,0.70445,0.70399,0.70445,61900000.0
2005-01-19 11:11:00,0.7044,0.7045,0.70436,0.70438,71400001.0
2005-01-19 11:12:00,0.70427,0.70435,0.70409,0.70432,104000001.0
2005-01-19 11:13:00,0.70432,0.70437,0.70423,0.70429,152800000.0
2005-01-19 11:14:00,0.70429,0.70437,0.70419,0.70428,141500000.0
2005-01-19 11:15:00,0.70432,0.70439,0.70415,0.70424,104100001.0
2005-01-19 11:16:00,0.70432,0.70436,0.70411,0.70428,101700000.0
2005-01-19 11:17:00,0.70427,0.70441,0.70425,0.7044,108100001.0
2005-01-19 11:18:00,0.70434,0.70434,0.70412,0.70427,99700000.0
2005-01-19 11:19:00,0.70403,0.70418,0.70384,0.704,97900000.0
2005-01-19 11:20:00,0.70393,0.70393,0.70381,0.70392,75099997.0
2005-01-19 11:21:00,0.70383,0.70383,0.70365,0.70365,77300001.0
2005-01-19 11:22:00,0.70402,0.70416,0.70402,0.70415,160399998.0
2005-01-19 11:23:00,0.70426,0.70426,0.70397,0.70397,88299999.0
2005-01-19 11:24:00,0.70414,0.70417,0.70381,0.70381,125600000.0
2005-01-19 11:25:00,0.70384,0.70427,0.70384,0.70407,94700000.0
2005-01-19 11:26:00,0.70406,0.70415,0.7038,0.70381,46100000.0
2005-01-19 11:27:00,0.70402,0.70403,0.70397,0.70399,48200000.0
2005-01-19 11:28:00,0.70407,0.70408,0.70378,0.70398,130500001.0
2005-01-19 11:29:00,0.70406,0.70406,0.70381,0.70385,107699998.0
2005-01-19 11:30:00,0.70383,0.70398,0.70374,0.70398,46900000.0
2005-01-19 11:31:00,0.704,0.704,0.70378,0.70378,113000000.0
2005-01-19 11:32:00,0.70379,0.70403,0.70379,0.70396,57000000.0
2005-01-19 11:33:00,0.70388,0.70407,0.70382,0.70407,71000001.0
2005-01-19 11:34:00,0.70407,0.70407,0.70385,0.70402,34300000.0
2005-01-19 11:35:00,0.70403,0.70403,0.70374,0.70392,50100001.0
2005-01-19 11:36:00,0.70388,0.70394,0.70378,0.70394,57500000.0
2005-01-19 11:37:00,0.70392,0.70397,0.70381,0.70397,61800002.0
2005-01-19 11:38:00,0.70419,0.70442,0.70407,0.70442,187700001.0
2005-01-19 11:39:00,0.70427,0.70427,0.7039,0.70404,92100000.0
2005-01-19 11:40:00,0.70391,0.70419,0.70391,0.70419,50800000.0
2005-01-19 11:41:00,0.7039,0.70411,0.7039,0.7041,115200001.0
2005-01-19 11:42:00,0.70399,0.70424,0.70399,0.70414,79699999.0
2005-01-19 11:43:00,0.70404,0.70421,0.70404,0.70406,101900001.0
2005-01-19 11:44:00,0.70415,0.7043,0.70415,0.7043,71000001.0
2005-01-19 11:45:00,0.70395,0.70401,0.70366,0.70366,81100001.0
2005-01-19 11:46:00,0.7037,0.70375,0.70353,0.7036,148499999.0
2005-01-19 11:47:00,0.70383,0.70383,0.70319,0.70339,146099997.0
2005-01-19 11:48:00,0.70321,0.70371,0.70321,0.70371,80200000.0
2005-01-19 11:49:00,0.70397,0.70399,0.70373,0.70392,121000000.0
2005-01-19 11:50:00,0.70401,0.70401,0.70389,0.70394,75900000.0
2005-01-19 11:51:00,0.70395,0.70402,0.70386,0.70386,29400000.0
2005-01-19 11:52:00,0.70384,0.70405,0.70366,0.70405,100199997.0
2005-01-19 11:53:00,0.7039,0.70406,0.7039,0.70406,116200001.0
2005-01-19 11:54:00,0.70398,0.70409,0.70384,0.70387,102500001.0
2005-01-19 11:55:00,0.70392,0.70404,0.70379,0.70379,33600000.0
2005-01-19 11:56:00,0.70394,0.70429,0.70394,0.70427,31500000.0
2005-01-19 11:57:00,0.70421,0.70422,0.70398,0.70398,89200000.0
2005-01-19 11:58:00,0.70422,0.70422,0.70394,0.70406,71099999.0
2005-01-19 11:59:00,0.70407,0.70433,0.70407,0.7042,84100000.0
2005-01-19 12:00:00,0.70434,0.70434,0.70405,0.70414,49400000.0
2005-01-19 12:01:00,0.70415,0.70416,0.70394,0.7041,130100001.0
2005-01-19 12:02:00,0.70408,0.70421,0.70381,0.70421,66800001.0
2005-01-19 12:03:00,0.70414,0.70415,0.70406,0.70406,55299999.0
2005-01-19 12:04:00,0.70397,0.70397,0.70351,0.7036,69600000.0
2005-01-19 12:05:00,0.70373,0.70401,0.7036,0.7036,177499994.0
2005-01-19 12:06:00,0.70362,0.70379,0.70362,0.70379,85100000.0
2005-01-19 12:07:00,0.70374,0.70384,0.70363,0.7037,106400000.0
2005-01-19 12:08:00,0.70373,0.70374,0.7036,0.7036,66800001.0
2005-01-19 12:09:00,0.7037,0.70378,0.70359,0.70378,74900001.0
2005-01-19 12:10:00,0.7037,0.70387,0.70355,0.70387,86999999.0
2005-01-19 12:11:00,0.70382,0.70405,0.70382,0.70405,50900000.0
2005-01-19 12:12:00,0.70391,0.70392,0.70381,0.70388,82599999.0
2005-01-19 12:13:00,0.70378,0.70378,0.70355,0.7037,64400000.0
2005-01-19 12:14:00,0.70389,0.70391,0.70349,0.70349,77100001.0
2005-01-19 12:15:00,0.70367,0.70378,0.70356,0.70378,86500000.0
2005-01-19 12:16:00,0.7038,0.70383,0.70363,0.70383,144699999.0
2005-01-19 12:17:00,0.70379,0.70395,0.70371,0.70394,124399999.0
2005-01-19 12:18:00,0.70387,0.70401,0.70387,0.7039,66400000.0
2005-01-19 12:19:00,0.704,0.704,0.70374,0.70374,81499999.0
2005-01-19 12:20:00,0.70385,0.704,0.70358,0.70362,79100002.0
2005-01-19 12:21:00,0.70346,0.70361,0.70336,0.70361,152700002.0
2005-01-19 12:22:00,0.70369,0.70374,0.70344,0.70344,87200000.0
2005-01-19 12:23:00,0.70372,0.70377,0.70351,0.70358,73100000.0
2005-01-19 12:24:00,0.70357,0.70361,0.7034,0.70361,98399999.0
2005-01-19 12:25:00,0.70348,0.70376,0.70343,0.70376,86099998.0
2005-01-19 12:26:00,0.7035,0.70377,0.70336,0.7037,105200001.0
2005-01-19 12:27:00,0.70383,0.70389,0.70375,0.70386,104000001.0
2005-01-19 12:28:00,0.70374,0.70375,0.70359,0.70375,103899999.0
2005-01-19 12:29:00,0.70369,0.70369,0.70348,0.70348,93800001.0
2005-01-19 12:30:00,0.70331,0.70357,0.70327,0.70357,89699999.0
2005-01-19 12:31:00,0.70377,0.70377,0.70344,0.70344,92100000.0
2005-01-19 12:32:00,0.7036,0.7036,0.70327,0.70338,165000000.0
2005-01-19 12:33:00,0.70308,0.7032,0.70295,0.70295,160000001.0
2005-01-19 12:34:00,0.70309,0.70347,0.70309,0.70329,132599999.0
2005-01-19 12:35:00,0.70326,0.70348,0.70317,0.70333,57300000.0
2005-01-19 12:36:00,0.70308,0.70337,0.70308,0.70331,101400001.0
2005-01-19 12:37:00,0.70305,0.70344,0.70305,0.70313,79599998.0
2005-01-19 12:38:00,0.70339,0.70339,0.70302,0.70333,121199998.0
2005-01-19 12:39:00,0.70342,0.70361,0.70342,0.70342,77600001.0
2005-01-19 12:40:00,0.70321,0.7035,0.70312,0.7035,149600004.0
2005-01-19 12:41:00,0.70348,0.70362,0.70334,0.70334,70600000.0
2005-01-19 12:42:00,0.70342,0.70353,0.70338,0.70353,43900001.0
2005-01-19 12:43:00,0.70346,0.70363,0.70342,0.7035,128800001.0
2005-01-19 12:44:00,0.70368,0.70368,0.70348,0.70353,51100000.0
2005-01-19 12:45:00,0.7037,0.70375,0.70341,0.70348,81000000.0
2005-01-19 12:46:00,0.70361,0.70374,0.70349,0.70349,98899998.0
2005-01-19 12:47:00,0.7034,0.7034,0.7033,0.7033,16700000.0
2005-01-19 12:48:00,0.70338,0.70344,0.70327,0.70334,110700000.0
2005-01-19 12:49:00,0.70313,0.70352,0.70313,0.70327,92400001.0
2005-01-19 12:50:00,0.70322,0.70322,0.70273,0.70273,105600000.0
2005-01-19 12:51:00,0.70283,0.70295,0.70247,0.70247,86000000.0
2005-01-19 12:52:00,0.702,0.70255,0.702,0.70235,86100000.0
2005-01-19 12:53:00,0.7022,0.70244,0.7022,0.70228,81400000.0
2005-01-19 12:54:00,0.70232,0.7025,0.70232,0.70243,54300000.0
2005-01-19 12:55:00,0.70252,0.70268,0.70244,0.70256,124400000.0
2005-01-19 12:56:00,0.70274,0.70274,0.70243,0.70258,115700001.0
2005-01-19 12:57:00,0.70257,0.70257,0.70248,0.7025,73400000.0
2005-01-19 12:58:00,0.70257,0.70257,0.70244,0.70251,74800000.0
2005-01-19 12:59:00,0.70259,0.70282,0.70259,0.70262,130600002.0
2005-01-19 13:00:00,0.70264,0.70274,0.70258,0.70269,99600000.0
2005-01-19 13:01:00,0.70268,0.70277,0.70259,0.70275,72899998.0
2005-01-19 13:02:00,0.70246,0.70276,0.70234,0.70276,116500000.0
2005-01-19 13:03:00,0.7024,0.7027,0.7023,0.70267,140399999.0
2005-01-19 13:04:00,0.70275,0.70275,0.7025,0.70273,134500001.0
2005-01-19 13:05:00,0.70272,0.70288,0.70272,0.70278,116600001.0
2005-01-19 13:06:00,0.70281,0.70281,0.7026,0.7026,81399999.0
2005-01-19 13:07:00,0.7024,0.7028,0.7024,0.7028,111000000.0
2005-01-19 13:08:00,0.70267,0.70315,0.70267,0.70303,133699998.0
2005-01-19 13:09:00,0.70316,0.70318,0.70288,0.70288,82400000.0
2005-01-19 13:10:00,0.70328,0.70328,0.70296,0.70308,94799999.0
2005-01-19 13:11:00,0.70298,0.70325,0.70298,0.70299,40300000.0
2005-01-19 13:12:00,0.70303,0.70335,0.70303,0.70328,72400001.0
2005-01-19 13:13:00,0.70321,0.70321,0.70281,0.70281,106300000.0
2005-01-19 13:14:00,0.7028,0.70292,0.70274,0.70287,55000000.0
2005-01-19 13:15:00,0.7029,0.7029,0.70273,0.7029,97599999.0
2005-01-19 13:16:00,0.70281,0.70303,0.70271,0.70303,73199999.0
2005-01-19 13:17:00,0.70281,0.70294,0.70262,0.70262,62599999.0
2005-01-19 13:18:00,0.70295,0.70318,0.70295,0.70305,35900000.0
2005-01-19 13:19:00,0.70286,0.70311,0.70286,0.70311,42200000.0
2005-01-19 13:20:00,0.70326,0.70328,0.70301,0.70301,36600000.0
2005-01-19 13:21:00,0.70289,0.70308,0.70281,0.70299,104699999.0
2005-01-19 13:22:00,0.70295,0.70311,0.70288,0.70288,123099997.0
2005-01-19 13:23:00,0.70308,0.70308,0.70281,0.70288,126000001.0
2005-01-19 13:24:00,0.70278,0.70302,0.7027,0.70296,128900000.0
2005-01-19 13:25:00,0.70289,0.70298,0.70289,0.70298,45400000.0
2005-01-19 13:26:00,0.7027,0.703,0.7027,0.703,90700000.0
2005-01-19 13:27:00,0.70298,0.70298,0.70266,0.7029,60800000.0
2005-01-19 13:28:00,0.70279,0.70287,0.70271,0.70275,63300000.0
2005-01-19 13:29:00,0.70281,0.70295,0.7027,0.70295,102500000.0
2005-01-19 13:30:00,0.70295,0.70315,0.70274,0.70276,88500000.0
2005-01-19 13:31:00,0.70272,0.70297,0.70272,0.70288,70099999.0
2005-01-19 13:32:00,0.70265,0.70281,0.70258,0.70278,109499997.0
2005-01-19 13:33:00,0.70282,0.70282,0.70262,0.70262,103300000.0
2005-01-19 13:34:00,0.7027,0.70273,0.70266,0.7027,73500000.0
2005-01-19 13:35:00,0.70278,0.70286,0.7026,0.70268,109599997.0
2005-01-19 13:36:00,0.70254,0.70277,0.70254,0.70277,88600000.0
2005-01-19 13:37:00,0.70285,0.70286,0.70248,0.70273,76100000.0
2005-01-19 13:38:00,0.70294,0.70297,0.70253,0.70265,102100001.0
2005-01-19 13:39:00,0.70287,0.70289,0.70255,0.70255,120700001.0
2005-01-19 13:40:00,0.70283,0.70288,0.7027,0.70288,49400000.0
2005-01-19 13:41:00,0.70274,0.70305,0.70274,0.70292,123599999.0
2005-01-19 13:42:00,0.70285,0.7033,0.70278,0.70311,59499999.0
2005-01-19 13:43:00,0.70309,0.70342,0.70306,0.70342,69299999.0
2005-01-19 13:44:00,0.70343,0.70345,0.70306,0.70342,112399999.0
2005-01-19 13:45:00,0.70351,0.70351,0.70319,0.70341,108899997.0
2005-01-19 13:46:00,0.70331,0.70351,0.70328,0.70351,77500001.0
2005-01-19 13:47:00,0.7035,0.7035,0.7034,0.7034,87800000.0
2005-01-19 13:48:00,0.70346,0.70346,0.70331,0.70343,53400001.0
2005-01-19 13:49:00,0.70349,0.70349,0.70321,0.70333,121800001.0
2005-01-19 13:50:00,0.70331,0.70333,0.70309,0.70333,72800000.0
2005-01-19 13:51:00,0.70343,0.70357,0.7033,0.70357,89200000.0
2005-01-19 13:52:00,0.70352,0.70352,0.70315,0.7034,62399999.0
2005-01-19 13:53:00,0.70351,0.70364,0.70335,0.70352,114900000.0
2005-01-19 13:54:00,0.70361,0.70363,0.70342,0.70354,108000001.0
2005-01-19 13:55:00,0.70383,0.70387,0.70364,0.70364,58900000.0
2005-01-19 13:56:00,0.70396,0.70403,0.7037,0.70388,74300001.0
2005-01-19 13:57:00,0.70407,0.70415,0.70393,0.70393,73300000.0
2005-01-19 13:58:00,0.70382,0.70405,0.70375,0.70393,98799999.0
2005-01-19 13:59:00,0.70389,0.70392,0.70378,0.70378,62199999.0
2005-01-19 14:00:00,0.7038,0.7038,0.70337,0.70357,144699999.0
2005-01-19 14:01:00,0.70367,0.70401,0.70367,0.70382,112900000.0
2005-01-19 14:02:00,0.70407,0.70417,0.70392,0.70396,97299999.0
2005-01-19 14:03:00,0.70416,0.70419,0.70396,0.70407,109900000.0
2005-01-19 14:04:00,0.7043,0.7043,0.70399,0.70413,113099999.0
2005-01-19 14:05:00,0.70432,0.70432,0.70401,0.70401,62800000.0
2005-01-19 14:06:00,0.70411,0.70437,0.70396,0.7042,101099999.0
2005-01-19 14:07:00,0.70429,0.70432,0.7041,0.7041,71000000.0
2005-01-19 14:08:00,0.70424,0.70431,0.70404,0.70431,101999998.0
2005-01-19 14:09:00,0.70423,0.70434,0.70407,0.7043,163199999.0
2005-01-19 14:10:00,0.70444,0.70463,0.70444,0.70453,35800000.0
2005-01-19 14:11:00,0.70443,0.70454,0.70442,0.70442,104500001.0
2005-01-19 14:12:00,0.70438,0.70453,0.70438,0.70442,108400000.0
2005-01-19 14:13:00,0.70447,0.70447,0.70414,0.70435,98300000.0
2005-01-19 14:14:00,0.70433,0.70433,0.7041,0.70433,133000002.0
2005-01-19 14:15:00,0.7046,0.7046,0.70436,0.70456,94900000.0
2005-01-19 14:16:00,0.70438,0.70445,0.70419,0.70423,89600000.0
2005-01-19 14:17:00,0.70416,0.70427,0.70408,0.70412,131000001.0
2005-01-19 14:18:00,0.70426,0.70429,0.70408,0.70409,104400000.0
2005-01-19 14:19:00,0.70411,0.70411,0.70381,0.70399,171799999.0
2005-01-19 14:20:00,0.70393,0.704,0.70374,0.70388,127899998.0
2005-01-19 14:21:00,0.70415,0.70415,0.70393,0.70395,135299998.0
2005-01-19 14:22:00,0.70379,0.70402,0.70379,0.70402,52000001.0
2005-01-19 14:23:00,0.70401,0.70401,0.70379,0.70382,67300001.0
2005-01-19 14:24:00,0.7037,0.70406,0.70368,0.70406,133900001.0
2005-01-19 14:25:00,0.70387,0.70387,0.70364,0.70382,81400001.0
2005-01-19 14:26:00,0.70393,0.70393,0.70374,0.7038,76300000.0
2005-01-19 14:27:00,0.70401,0.70409,0.70378,0.7038,90400001.0
2005-01-19 14:28:00,0.70355,0.70355,0.70345,0.70345,26400000.0
2005-01-19 14:29:00,0.70362,0.70362,0.703,0.70306,92900000.0
2005-01-19 14:30:00,0.70308,0.70308,0.70269,0.70271,106599999.0
2005-01-19 14:31:00,0.70268,0.70276,0.70262,0.70262,103499999.0
2005-01-19 14:32:00,0.70272,0.70283,0.70259,0.70283,86700000.0
2005-01-19 14:33:00,0.70275,0.70275,0.70253,0.70255,42700000.0
2005-01-19 14:34:00,0.70273,0.70273,0.7024,0.70271,102900002.0
2005-01-19 14:35:00,0.70275,0.70282,0.70263,0.70263,77200001.0
2005-01-19 14:36:00,0.70281,0.70301,0.70281,0.70294,61500000.0
2005-01-19 14:37:00,0.70273,0.70303,0.70267,0.70274,116200000.0
2005-01-19 14:38:00,0.70266,0.70306,0.7025,0.7025,176000001.0
2005-01-19 14:39:00,0.70302,0.70321,0.70297,0.70299,85099999.0
2005-01-19 14:40:00,0.70274,0.70295,0.70272,0.70295,43100000.0
2005-01-19 14:41:00,0.70298,0.70314,0.70289,0.70303,107899998.0
2005-01-19 14:42:00,0.70324,0.70324,0.70292,0.70308,144600001.0
2005-01-19 14:43:00,0.70296,0.70326,0.70291,0.70326,79000000.0
2005-01-19 14:44:00,0.70308,0.70322,0.70308,0.70322,76200001.0
2005-01-19 14:45:00,0.70317,0.70335,0.70317,0.70327,103100002.0
2005-01-19 14:46:00,0.70315,0.70325,0.703,0.70314,126799999.0
2005-01-19 14:47:00,0.7031,0.70335,0.70295,0.70295,121499999.0
2005-01-19 14:48:00,0.70304,0.70322,0.70302,0.70311,99300000.0
2005-01-19 14:49:00,0.7034,0.7034,0.703,0.703,91700000.0
2005-01-19 14:50:00,0.70354,0.70369,0.70328,0.70369,138400001.0
2005-01-19 14:51:00,0.70354,0.70367,0.70325,0.70346,111899999.0
2005-01-19 14:52:00,0.70369,0.70376,0.70357,0.70364,153199998.0
2005-01-19 14:53:00,0.70363,0.70369,0.70337,0.70356,132400001.0
2005-01-19 14:54:00,0.70358,0.70376,0.70349,0.70376,54400000.0
2005-01-19 14:55:00,0.70369,0.70374,0.70349,0.70355,96599999.0
2005-01-19 14:56:00,0.70339,0.70359,0.70317,0.70327,114499999.0
2005-01-19 14:57:00,0.70315,0.70324,0.70303,0.70305,85200001.0
2005-01-19 14:58:00,0.70279,0.70302,0.70268,0.70271,103300000.0
2005-01-19 14:59:00,0.70305,0.70315,0.70297,0.70302,119800002.0
2005-01-19 15:00:00,0.70311,0.70316,0.7027,0.7027,89500000.0
2005-01-19 15:01:00,0.703,0.703,0.70257,0.70265,97700001.0
2005-01-19 15:02:00,0.70268,0.70268,0.70253,0.70259,102500001.0
2005-01-19 15:03:00,0.70275,0.70275,0.70263,0.70273,76900000.0
2005-01-19 15:04:00,0.70265,0.70274,0.70255,0.70265,96200002.0
2005-01-19 15:05:00,0.7028,0.70285,0.7026,0.70285,125299999.0
2005-01-19 15:06:00,0.7029,0.7029,0.70266,0.70274,133600000.0
2005-01-19 15:07:00,0.70279,0.70293,0.70255,0.70255,91300000.0
2005-01-19 15:08:00,0.70272,0.70277,0.70253,0.70253,148499997.0
2005-01-19 15:09:00,0.70273,0.70279,0.70243,0.70279,97700002.0
2005-01-19 15:10:00,0.70283,0.70288,0.7026,0.70288,65799999.0
2005-01-19 15:11:00,0.70273,0.70307,0.70273,0.70301,65300000.0
2005-01-19 15:12:00,0.70286,0.70316,0.70252,0.70316,92900001.0
2005-01-19 15:13:00,0.70298,0.70311,0.70297,0.70297,87900000.0
2005-01-19 15:14:00,0.70311,0.70311,0.70271,0.7029,70099998.0
2005-01-19 15:15:00,0.70317,0.7032,0.70303,0.70303,82800000.0
2005-01-19 15:16:00,0.70286,0.70291,0.7028,0.70287,111299999.0
2005-01-19 15:17:00,0.70277,0.70293,0.70224,0.70225,81200000.0
2005-01-19 15:18:00,0.70238,0.70257,0.70233,0.70233,42200000.0
2005-01-19 15:19:00,0.70242,0.70259,0.70238,0.70246,139600000.0
2005-01-19 15:20:00,0.70252,0.70252,0.70216,0.70216,146600000.0
2005-01-19 15:21:00,0.70202,0.70236,0.70202,0.70229,47300000.0
2005-01-19 15:22:00,0.70206,0.70245,0.70206,0.70226,148999999.0
2005-01-19 15:23:00,0.70237,0.70237,0.70209,0.70209,128100002.0
2005-01-19 15:24:00,0.70222,0.70227,0.70188,0.70227,143699999.0
2005-01-19 15:25:00,0.70227,0.70246,0.7021,0.7023,174299997.0
2005-01-19 15:26:00,0.70247,0.70258,0.70222,0.70229,56100001.0
2005-01-19 15:27:00,0.70233,0.70234,0.70223,0.7023,76100000.0
2005-01-19 15:28:00,0.70213,0.70235,0.70213,0.70218,106200000.0
2005-01-19 15:29:00,0.70222,0.70239,0.70212,0.70231,83300000.0
2005-01-19 15:30:00,0.70239,0.70283,0.70239,0.7027,118399999.0
2005-01-19 15:31:00,0.70257,0.7027,0.70218,0.70243,139999999.0
2005-01-19 15:32:00,0.7027,0.70293,0.70252,0.7028,116600000.0
2005-01-19 15:33:00,0.70316,0.70334,0.70291,0.7032,121100000.0
2005-01-19 15:34:00,0.70317,0.70346,0.70312,0.70335,70500000.0
2005-01-19 15:35:00,0.70335,0.70335,0.70325,0.70325,26700001.0
2005-01-19 15:36:00,0.70322,0.70333,0.70287,0.70287,39800000.0
2005-01-19 15:37:00,0.70298,0.7031,0.70281,0.7031,109299998.0
2005-01-19 15:38:00,0.70319,0.70347,0.70306,0.70345,119300000.0
2005-01-19 15:39:00,0.70366,0.70375,0.70341,0.70375,59500000.0
2005-01-19 15:40:00,0.70373,0.70376,0.70353,0.7036,120399999.0
2005-01-19 15:41:00,0.70374,0.70391,0.70359,0.70388,127100000.0
2005-01-19 15:42:00,0.70418,0.70436,0.70393,0.70397,82299999.0
2005-01-19 15:43:00,0.70438,0.70443,0.70414,0.70427,144799998.0
2005-01-19 15:44:00,0.70433,0.70481,0.70433,0.70479,117299999.0
2005-01-19 15:45:00,0.70477,0.70543,0.70473,0.70543,89900000.0
2005-01-19 15:46:00,0.70557,0.70559,0.70528,0.70543,94900000.0
2005-01-19 15:47:00,0.70546,0.70582,0.70542,0.70582,89000001.0
2005-01-19 15:48:00,0.70568,0.70591,0.70564,0.70567,95100000.0
2005-01-19 15:49:00,0.70547,0.70556,0.7054,0.70543,86500000.0
2005-01-19 15:50:00,0.70551,0.70565,0.70522,0.70523,111499999.0
2005-01-19 15:51:00,0.70495,0.70495,0.70461,0.70477,37100000.0
2005-01-19 15:52:00,0.70479,0.70493,0.7046,0.7046,66900000.0
2005-01-19 15:53:00,0.70477,0.7049,0.70463,0.70475,63000000.0
2005-01-19 15:54:00,0.70475,0.70475,0.70455,0.70455,3800000.0
2005-01-19 15:55:00,0.70471,0.70479,0.70445,0.70445,61600000.0
2005-01-19 15:56:00,0.70424,0.70424,0.70364,0.70372,91099996.0
2005-01-19 15:57:00,0.70363,0.70372,0.70337,0.70337,123000000.0
2005-01-19 15:58:00,0.70317,0.70317,0.70268,0.70298,56100000.0
2005-01-19 15:59:00,0.70306,0.70306,0.70277,0.70291,62100001.0
2005-01-19 16:00:00,0.70265,0.70285,0.70259,0.70285,52599999.0
2005-01-19 16:01:00,0.70296,0.70305,0.70288,0.70288,76499999.0
2005-01-19 16:02:00,0.70311,0.70327,0.70298,0.703,175399996.0
2005-01-19 16:03:00,0.70299,0.70313,0.70289,0.70295,151900000.0
2005-01-19 16:04:00,0.70297,0.70311,0.70277,0.70306,116300000.0
2005-01-19 16:05:00,0.70291,0.70293,0.70275,0.70292,77000000.0
2005-01-19 16:06:00,0.70298,0.70298,0.7026,0.70275,96799998.0
2005-01-19 16:07:00,0.70267,0.70303,0.70267,0.70296,88499999.0
2005-01-19 16:08:00,0.70305,0.70333,0.70263,0.70333,113699998.0
2005-01-19 16:09:00,0.70338,0.70345,0.7032,0.7034,54200000.0
2005-01-19 16:10:00,0.70338,0.70338,0.70281,0.70316,126499999.0
2005-01-19 16:11:00,0.7034,0.7034,0.70313,0.70313,86400001.0
2005-01-19 16:12:00,0.70327,0.70342,0.70311,0.7032,137600000.0
2005-01-19 16:13:00,0.70318,0.70344,0.70318,0.70335,69300000.0
2005-01-19 16:14:00,0.70334,0.70343,0.70302,0.70314,158499999.0
2005-01-19 16:15:00,0.70339,0.70342,0.70299,0.70299,154000000.0
2005-01-19 16:16:00,0.70329,0.70329,0.70291,0.70301,51700000.0
2005-01-19 16:17:00,0.7031,0.7033,0.70307,0.7033,82300002.0
2005-01-19 16:18:00,0.70322,0.7033,0.70314,0.70314,91900001.0
2005-01-19 16:19:00,0.70364,0.70364,0.70334,0.70348,170899998.0
2005-01-19 16:20:00,0.70351,0.70393,0.70344,0.70377,180900002.0
2005-01-19 16:21:00,0.70389,0.70389,0.70363,0.7037,86800001.0
2005-01-19 16:22:00,0.70364,0.70376,0.70356,0.70376,82400000.0
2005-01-19 16:23:00,0.70399,0.70427,0.70396,0.70425,139100000.0
2005-01-19 16:24:00,0.70441,0.70441,0.7041,0.7041,87100000.0
2005-01-19 16:25:00,0.70435,0.70435,0.70402,0.70414,72900001.0
2005-01-19 16:26:00,0.704,0.7042,0.704,0.70417,70000000.0
2005-01-19 16:27:00,0.70408,0.70408,0.70385,0.70388,103100001.0
2005-01-19 16:28:00,0.70371,0.7041,0.70371,0.7041,76499999.0
2005-01-19 16:29:00,0.70411,0.70414,0.70402,0.70414,90599999.0
2005-01-19 16:30:00,0.70415,0.70441,0.70415,0.70431,92300000.0
2005-01-19 16:31:00,0.70406,0.70452,0.70403,0.70452,84500001.0
2005-01-19 16:32:00,0.70438,0.70438,0.70385,0.70385,123100000.0
2005-01-19 16:33:00,0.70382,0.70401,0.70373,0.70401,145200000.0
2005-01-19 16:34:00,0.70386,0.70387,0.70366,0.70366,114300002.0
2005-01-19 16:35:00,0.70339,0.70339,0.70307,0.70307,95100000.0
2005-01-19 16:36:00,0.70306,0.70321,0.70299,0.70316,58900000.0
2005-01-19 16:37:00,0.70332,0.70351,0.70323,0.70336,107700000.0
2005-01-19 16:38:00,0.70348,0.70348,0.70322,0.70337,97899999.0
2005-01-19 16:39:00,0.70346,0.70347,0.70336,0.70347,63600000.0
2005-01-19 16:40:00,0.70314,0.70349,0.70314,0.70342,68100001.0
2005-01-19 16:41:00,0.7037,0.7037,0.70342,0.70342,38199999.0
2005-01-19 16:42:00,0.70364,0.70364,0.7034,0.70344,80100001.0
2005-01-19 16:43:00,0.70335,0.70342,0.70326,0.70342,52600000.0
2005-01-19 16:44:00,0.7034,0.7035,0.70329,0.70329,67999999.0
2005-01-19 16:45:00,0.70332,0.70337,0.7031,0.7031,191100002.0
2005-01-19 16:46:00,0.70332,0.70336,0.70306,0.70335,107900000.0
2005-01-19 16:47:00,0.7035,0.7035,0.70319,0.70335,150500000.0
2005-01-19 16:48:00,0.70361,0.70361,0.7033,0.70344,83400000.0
2005-01-19 16:49:00,0.70349,0.7035,0.70314,0.70325,110300001.0
2005-01-19 16:50:00,0.70328,0.70347,0.70321,0.70324,78700000.0
2005-01-19 16:51:00,0.70336,0.70345,0.70313,0.70313,95400000.0
2005-01-19 16:52:00,0.70324,0.70344,0.70317,0.70336,106199999.0
2005-01-19 16:53:00,0.70335,0.70347,0.70335,0.70347,92900001.0
2005-01-19 16:54:00,0.70361,0.70361,0.70316,0.70327,118500000.0
2005-01-19 16:55:00,0.70339,0.70339,0.70307,0.7033,77499999.0
2005-01-19 16:56:00,0.70351,0.70357,0.70328,0.70328,83800000.0
2005-01-19 16:57:00,0.70351,0.70373,0.70335,0.70369,62900000.0
2005-01-19 16:58:00,0.7041,0.7041,0.7035,0.70353,142599998.0
2005-01-19 16:59:00,0.70353,0.7037,0.70338,0.7037,83900000.0
2005-01-19 17:00:00,0.70374,0.70414,0.70373,0.70395,119599999.0
2005-01-19 17:01:00,0.7039,0.70415,0.70389,0.70415,98300000.0
2005-01-19 17:02:00,0.70387,0.7042,0.70381,0.70414,101400000.0
2005-01-19 17:03:00,0.70415,0.70415,0.70367,0.70388,113699999.0
2005-01-19 17:04:00,0.70359,0.70363,0.70339,0.70361,76999999.0
2005-01-19 17:05:00,0.70351,0.70354,0.70315,0.70345,123599998.0
2005-01-19 17:06:00,0.70347,0.70383,0.70347,0.7036,95499999.0
2005-01-19 17:07:00,0.70353,0.70376,0.70346,0.70362,130900001.0
2005-01-19 17:08:00,0.70365,0.70381,0.70333,0.70337,68200000.0
2005-01-19 17:09:00,0.7034,0.70346,0.70335,0.70335,72500000.0
2005-01-19 17:10:00,0.70328,0.70351,0.70327,0.70327,118199999.0
2005-01-19 17:11:00,0.70336,0.70345,0.7032,0.70331,181699997.0
2005-01-19 17:12:00,0.70326,0.70336,0.70319,0.70319,134899999.0
2005-01-19 17:13:00,0.70328,0.70363,0.70328,0.70351,109200001.0
2005-01-19 17:14:00,0.70347,0.70351,0.70282,0.70282,190699999.0
2005-01-19 17:15:00,0.70277,0.70288,0.70273,0.70273,91700000.0
2005-01-19 17:16:00,0.70272,0.70293,0.70264,0.70284,58100000.0
2005-01-19 17:17:00,0.70281,0.70295,0.70273,0.70294,81000001.0
2005-01-19 17:18:00,0.70285,0.70301,0.7028,0.7029,103299999.0
2005-01-19 17:19:00,0.70293,0.70335,0.70287,0.70303,110899999.0
2005-01-19 17:20:00,0.70311,0.70311,0.7028,0.70303,93399998.0
2005-01-19 17:21:00,0.70298,0.70311,0.7028,0.70282,106400000.0
2005-01-19 17:22:00,0.70276,0.70298,0.70266,0.70277,157000001.0
2005-01-19 17:23:00,0.70292,0.70324,0.70292,0.70309,67800000.0
2005-01-19 17:24:00,0.70319,0.70326,0.70297,0.70319,94600000.0
2005-01-19 17:25:00,0.70332,0.70332,0.70317,0.70317,119999997.0
2005-01-19 17:26:00,0.70321,0.70326,0.7029,0.7029,109300000.0
2005-01-19 17:27:00,0.70312,0.70331,0.70285,0.70315,84200000.0
2005-01-19 17:28:00,0.7033,0.7033,0.70255,0.70284,74600000.0
2005-01-19 17:29:00,0.70286,0.70286,0.70265,0.70279,91599999.0
2005-01-19 17:30:00,0.70262,0.70269,0.7023,0.70238,121900000.0
2005-01-19 17:31:00,0.7021,0.70219,0.70193,0.70193,78500000.0
2005-01-19 17:32:00,0.70199,0.70199,0.70166,0.70171,78699999.0
2005-01-19 17:33:00,0.70184,0.7019,0.7018,0.7018,111100000.0
2005-01-19 17:34:00,0.70157,0.70174,0.70157,0.70174,46300000.0
2005-01-19 17:35:00,0.70173,0.70173,0.70154,0.7016,65999999.0
2005-01-19 17:36:00,0.70157,0.70159,0.70139,0.70151,80800000.0
2005-01-19 17:37:00,0.70176,0.70176,0.70154,0.70157,42699999.0
2005-01-19 17:38:00,0.70161,0.70165,0.70142,0.70165,106499999.0
2005-01-19 17:39:00,0.7016,0.7016,0.70144,0.70149,61499999.0
2005-01-19 17:40:00,0.7013,0.70167,0.7012,0.70141,119900000.0
2005-01-19 17:41:00,0.70151,0.70181,0.70143,0.70181,130800000.0
2005-01-19 17:42:00,0.70166,0.70177,0.70156,0.70168,68800001.0
2005-01-19 17:43:00,0.70167,0.70167,0.70141,0.70163,104000002.0
2005-01-19 17:44:00,0.70167,0.70169,0.70153,0.70153,57699999.0
2005-01-19 17:45:00,0.70156,0.70177,0.70156,0.70174,71700001.0
2005-01-19 17:46:00,0.70171,0.70173,0.70162,0.70162,103500000.0
2005-01-19 17:47:00,0.70134,0.70174,0.70134,0.70152,47700000.0
2005-01-19 17:48:00,0.7016,0.7016,0.70134,0.7015,109800002.0
2005-01-19 17:49:00,0.70107,0.70143,0.70094,0.70143,114600002.0
2005-01-19 17:50:00,0.70137,0.70144,0.70121,0.70121,132499999.0
2005-01-19 17:51:00,0.70133,0.70134,0.70117,0.70117,72700000.0
2005-01-19 17:52:00,0.70126,0.70136,0.70115,0.70117,82200000.0
2005-01-19 17:53:00,0.70112,0.70125,0.70099,0.70125,106700000.0
2005-01-19 17:54:00,0.7012,0.7012,0.701,0.70119,108099999.0
2005-01-19 17:55:00,0.70126,0.70141,0.7012,0.70126,107599999.0
2005-01-19 17:56:00,0.70126,0.70143,0.7012,0.7012,121199999.0
2005-01-19 17:57:00,0.70127,0.70127,0.70108,0.70114,140499999.0
2005-01-19 17:58:00,0.70123,0.70126,0.701,0.701,103100000.0
2005-01-19 17:59:00,0.70096,0.70118,0.70096,0.70099,135900000.0
2005-01-19 18:00:00,0.70115,0.70118,0.70089,0.70101,152099998.0
2005-01-19 18:01:00,0.70118,0.70145,0.70105,0.70145,119600000.0
2005-01-19 18:02:00,0.70149,0.70149,0.7013,0.70144,87600000.0
2005-01-19 18:03:00,0.70135,0.70166,0.70129,0.70144,254000002.0
2005-01-19 18:04:00,0.70138,0.70159,0.7012,0.70141,211699997.0
2005-01-19 18:05:00,0.70138,0.70153,0.70123,0.70139,401099997.0
2005-01-19 18:06:00,0.70109,0.70151,0.70109,0.70128,142700002.0
2005-01-19 18:07:00,0.70168,0.70168,0.70122,0.70141,240799998.0
2005-01-19 18:08:00,0.70136,0.70149,0.70136,0.70148,120300002.0
2005-01-19 18:09:00,0.70133,0.70141,0.70112,0.70135,239900001.0
2005-01-19 18:10:00,0.70132,0.70145,0.70125,0.70145,168400001.0
2005-01-19 18:11:00,0.70147,0.70147,0.7012,0.7012,85899998.0
2005-01-19 18:12:00,0.70133,0.70133,0.7009,0.70097,90700001.0
2005-01-19 18:13:00,0.70094,0.70126,0.70094,0.70122,144799998.0
2005-01-19 18:14:00,0.70123,0.70161,0.70116,0.70145,84600001.0
2005-01-19 18:15:00,0.70147,0.70171,0.70132,0.70132,138399998.0
2005-01-19 18:16:00,0.70144,0.70161,0.70124,0.70155,327300000.0
2005-01-19 18:17:00,0.70154,0.70174,0.70146,0.70163,168099999.0
2005-01-19 18:18:00,0.70151,0.70171,0.70143,0.70153,307600001.0
2005-01-19 18:19:00,0.70149,0.70165,0.70142,0.70142,252999998.0
2005-01-19 18:20:00,0.70164,0.70178,0.70137,0.70139,130700000.0
2005-01-19 18:21:00,0.70132,0.70176,0.70132,0.70165,211499999.0
2005-01-19 18:22:00,0.70158,0.70162,0.70134,0.70162,112300000.0
2005-01-19 18:23:00,0.70171,0.70193,0.7015,0.70193,246600001.0
2005-01-19 18:24:00,0.70192,0.70192,0.70159,0.70175,276199998.0
2005-01-19 18:25:00,0.70196,0.70196,0.70139,0.70187,135600001.0
2005-01-19 18:26:00,0.70192,0.70198,0.7017,0.70187,166799999.0
2005-01-19 18:27:00,0.7018,0.70195,0.70165,0.70181,252999999.0
2005-01-19 18:28:00,0.7018,0.70189,0.70176,0.70181,190300000.0
2005-01-19 18:29:00,0.702,0.70212,0.70182,0.70212,273699999.0
2005-01-19 18:30:00,0.7019,0.702,0.70182,0.70192,97299996.0
2005-01-19 18:31:00,0.70185,0.70197,0.70185,0.7019,246500000.0
2005-01-19 18:32:00,0.70184,0.70184,0.70165,0.70165,58800000.0
2005-01-19 18:33:00,0.70184,0.70185,0.70155,0.70155,222099996.0
2005-01-19 18:34:00,0.70178,0.70187,0.70166,0.70166,94199999.0
2005-01-19 18:35:00,0.70189,0.70189,0.70169,0.70181,96200001.0
2005-01-19 18:36:00,0.7018,0.70192,0.70178,0.70178,176300001.0
2005-01-19 18:37:00,0.70171,0.70172,0.70155,0.7017,131100001.0
2005-01-19 18:38:00,0.7018,0.70192,0.70159,0.7018,168000002.0
2005-01-19 18:39:00,0.7017,0.70188,0.70164,0.70175,372799998.0
2005-01-19 18:40:00,0.70169,0.70181,0.70154,0.70181,93599999.0
2005-01-19 18:41:00,0.70168,0.70182,0.70148,0.70168,250199997.0
2005-01-19 18:42:00,0.70171,0.70175,0.70153,0.70175,137799999.0
2005-01-19 18:43:00,0.70162,0.70165,0.70117,0.70138,598199993.0
2005-01-19 18:44:00,0.70146,0.70159,0.70135,0.70144,293699999.0
2005-01-19 18:45:00,0.7015,0.70174,0.7015,0.70158,466999999.0
2005-01-19 18:46:00,0.70161,0.7019,0.70144,0.7019,117800001.0
2005-01-19 18:47:00,0.70199,0.70229,0.70192,0.70214,178599999.0
2005-01-19 18:48:00,0.70169,0.70234,0.70169,0.70202,151899998.0
2005-01-19 18:49:00,0.70203,0.70236,0.70202,0.70229,170299997.0
2005-01-19 18:50:00,0.70246,0.70246,0.70212,0.70239,83600000.0
2005-01-19 18:51:00,0.70224,0.70239,0.70204,0.70226,110600002.0
2005-01-19 18:52:00,0.70266,0.70266,0.70242,0.70248,71600001.0
2005-01-19 18:53:00,0.70232,0.70255,0.70202,0.70255,56200000.0
2005-01-19 18:54:00,0.70249,0.70268,0.70231,0.70268,74200001.0
2005-01-19 18:55:00,0.70264,0.70289,0.70224,0.70249,216399999.0
2005-01-19 18:56:00,0.70239,0.70242,0.70217,0.70242,102799999.0
2005-01-19 18:57:00,0.70253,0.70253,0.70194,0.70194,98799999.0
2005-01-19 18:58:00,0.70247,0.70267,0.70247,0.70263,110000001.0
2005-01-19 18:59:00,0.70258,0.7027,0.70233,0.70249,175699996.0
2005-01-19 19:00:00,0.70231,0.70242,0.70208,0.70242,135700000.0
2005-01-19 19:01:00,0.70251,0.70265,0.70238,0.70238,176800001.0
2005-01-19 19:02:00,0.70241,0.70242,0.70221,0.70237,90900000.0
2005-01-19 19:03:00,0.70225,0.70244,0.70205,0.70223,221599999.0
2005-01-19 19:04:00,0.70239,0.70254,0.7022,0.70226,127200001.0
2005-01-19 19:05:00,0.70218,0.70245,0.70218,0.7024,95000000.0
2005-01-19 19:06:00,0.70228,0.70228,0.70167,0.70167,200900000.0
2005-01-19 19:07:00,0.70191,0.70191,0.70163,0.70175,298299998.0
2005-01-19 19:08:00,0.70199,0.70199,0.70179,0.70185,99200001.0
2005-01-19 19:09:00,0.70208,0.70208,0.70165,0.70174,154199996.0
2005-01-19 19:10:00,0.7018,0.70203,0.70177,0.70203,86700001.0
2005-01-19 19:11:00,0.70196,0.70196,0.70167,0.70167,100400000.0
2005-01-19 19:12:00,0.70165,0.70172,0.70159,0.70168,96200000.0
2005-01-19 19:13:00,0.70166,0.70166,0.70146,0.70148,110700000.0
2005-01-19 19:14:00,0.70162,0.70162,0.70145,0.70145,133100001.0
2005-01-19 19:15:00,0.70133,0.7016,0.70087,0.70087,72500001.0
2005-01-19 19:16:00,0.7008,0.70108,0.7008,0.70106,106800003.0
2005-01-19 19:17:00,0.70126,0.70126,0.70095,0.70114,113300000.0
2005-01-19 19:18:00,0.70115,0.70129,0.70105,0.70125,116100000.0
2005-01-19 19:19:00,0.70111,0.7013,0.70105,0.7013,75600000.0
2005-01-19 19:20:00,0.70111,0.70119,0.70096,0.70096,118100000.0
2005-01-19 19:21:00,0.70103,0.70115,0.70091,0.70115,133600001.0
2005-01-19 19:22:00,0.70088,0.70107,0.70078,0.70107,119300001.0
2005-01-19 19:23:00,0.70082,0.7011,0.70082,0.7011,64500000.0
2005-01-19 19:24:00,0.7011,0.7011,0.70083,0.7009,90799998.0
2005-01-19 19:25:00,0.70093,0.70116,0.70087,0.70116,130999999.0
2005-01-19 19:26:00,0.70118,0.70141,0.70105,0.70141,103999999.0
2005-01-19 19:27:00,0.70155,0.70155,0.70105,0.70105,133899999.0
2005-01-19 19:28:00,0.7014,0.7014,0.70108,0.70112,105700000.0
2005-01-19 19:29:00,0.70126,0.70126,0.70078,0.70086,121500000.0
2005-01-19 19:30:00,0.7009,0.70092,0.70013,0.70013,127200001.0
2005-01-19 19:31:00,0.70035,0.70058,0.70035,0.70042,73200001.0
2005-01-19 19:32:00,0.70036,0.70054,0.70014,0.70043,177799999.0
2005-01-19 19:33:00,0.70045,0.70071,0.70045,0.70061,81400000.0
2005-01-19 19:34:00,0.70051,0.7009,0.70037,0.7009,132000000.0
2005-01-19 19:35:00,0.7009,0.70108,0.70071,0.70076,212900000.0
2005-01-19 19:36:00,0.70106,0.70123,0.70047,0.70092,172200001.0
2005-01-19 19:37:00,0.70102,0.70108,0.70079,0.70082,100399999.0
2005-01-19 19:38:00,0.70091,0.70104,0.70079,0.7009,161299996.0
2005-01-19 19:39:00,0.70111,0.70111,0.7008,0.7008,256100001.0
2005-01-19 19:40:00,0.70088,0.70104,0.70088,0.70093,84600001.0
2005-01-19 19:41:00,0.70084,0.7011,0.70083,0.7011,59500000.0
2005-01-19 19:42:00,0.70122,0.70125,0.70088,0.70088,90000000.0
2005-01-19 19:43:00,0.701,0.7014,0.70094,0.70094,112599999.0
2005-01-19 19:44:00,0.70107,0.70117,0.70083,0.70083,139100000.0
2005-01-19 19:45:00,0.70089,0.70113,0.70089,0.70103,41400000.0
2005-01-19 19:46:00,0.70106,0.70117,0.70083,0.70083,90700000.0
2005-01-19 19:47:00,0.70094,0.70109,0.70075,0.70078,90699998.0
2005-01-19 19:48:00,0.70091,0.70113,0.70087,0.70087,77600001.0
2005-01-19 19:49:00,0.7009,0.70135,0.7009,0.70103,110099998.0
2005-01-19 19:50:00,0.70105,0.70116,0.70095,0.70095,128300002.0
2005-01-19 19:51:00,0.70103,0.70114,0.70095,0.70105,174700001.0
2005-01-19 19:52:00,0.70105,0.7011,0.70099,0.70099,218699998.0
2005-01-19 19:53:00,0.70128,0.70128,0.70091,0.70104,158200001.0
2005-01-19 19:54:00,0.70094,0.70129,0.70094,0.70129,127800000.0
2005-01-19 19:55:00,0.70107,0.70131,0.70107,0.70131,210300003.0
2005-01-19 19:56:00,0.70129,0.70129,0.70076,0.70087,306300001.0
2005-01-19 19:57:00,0.70092,0.70107,0.70092,0.70093,123999998.0
2005-01-19 19:58:00,0.7008,0.70081,0.70059,0.70078,220500001.0
2005-01-19 19:59:00,0.70074,0.70092,0.70053,0.70053,88400000.0
2005-01-19 20:00:00,0.70078,0.70086,0.70055,0.70077,268599999.0
2005-01-19 20:01:00,0.7008,0.70097,0.70066,0.70097,174100001.0
2005-01-19 20:02:00,0.70105,0.70105,0.70078,0.70078,55900000.0
2005-01-19 20:03:00,0.70097,0.70102,0.70072,0.70072,114100001.0
2005-01-19 20:04:00,0.70099,0.70103,0.70073,0.70073,172199999.0
2005-01-19 20:05:00,0.70069,0.70088,0.70059,0.70072,170199999.0
2005-01-19 20:06:00,0.70058,0.7007,0.70034,0.7007,268600001.0
2005-01-19 20:07:00,0.70064,0.70068,0.7004,0.7004,95199999.0
2005-01-19 20:08:00,0.70052,0.70052,0.69961,0.70003,107399999.0
2005-01-19 20:09:00,0.69983,0.69998,0.69957,0.69957,142300001.0
2005-01-19 20:10:00,0.69972,0.70004,0.6995,0.69994,177599998.0
2005-01-19 20:11:00,0.69964,0.69977,0.69957,0.69963,100499999.0
2005-01-19 20:12:00,0.69979,0.69982,0.69958,0.69958,121800001.0
2005-01-19 20:13:00,0.69953,0.69997,0.6994,0.69997,95299998.0
2005-01-19 20:14:00,0.70011,0.70013,0.69993,0.70003,141099999.0
2005-01-19 20:15:00,0.69981,0.70008,0.69981,0.70008,60500000.0
2005-01-19 20:16:00,0.70006,0.70006,0.69967,0.69967,374400001.0
2005-01-19 20:17:00,0.69975,0.69977,0.69938,0.69938,187899998.0
2005-01-19 20:18:00,0.69971,0.69971,0.69936,0.69961,92300001.0
2005-01-19 20:19:00,0.69991,0.69991,0.69954,0.69963,55000000.0
2005-01-19 20:20:00,0.69978,0.69983,0.69966,0.69983,62200000.0
2005-01-19 20:21:00,0.69992,0.70026,0.69992,0.70015,96200000.0
2005-01-19 20:22:00,0.7002,0.7003,0.7002,0.70024,128199999.0
2005-01-19 20:23:00,0.70037,0.70037,0.70008,0.70022,140100000.0
2005-01-19 20:24:00,0.70029,0.70042,0.70005,0.70042,156000002.0
2005-01-19 20:25:00,0.70033,0.70058,0.70032,0.70045,90899999.0
2005-01-19 20:26:00,0.70064,0.70071,0.70045,0.70045,68300000.0
2005-01-19 20:27:00,0.70075,0.70075,0.70042,0.70042,100699999.0
2005-01-19 20:28:00,0.70049,0.70078,0.70049,0.70071,91100000.0
2005-01-19 20:29:00,0.70073,0.7009,0.70052,0.70081,238200003.0
2005-01-19 20:30:00,0.70076,0.7013,0.70076,0.7013,395300001.0
2005-01-19 20:31:00,0.70109,0.70119,0.70098,0.70106,220300001.0
2005-01-19 20:32:00,0.70089,0.70107,0.70078,0.70095,70700000.0
2005-01-19 20:33:00,0.70093,0.70123,0.70089,0.70107,150800000.0
2005-01-19 20:34:00,0.70099,0.70102,0.70089,0.70102,121399999.0
2005-01-19 20:35:00,0.70106,0.70107,0.70095,0.70099,81300001.0
2005-01-19 20:36:00,0.70089,0.70106,0.70073,0.70092,154300000.0
2005-01-19 20:37:00,0.70095,0.70108,0.70083,0.70083,146000000.0
2005-01-19 20:38:00,0.70107,0.70107,0.70092,0.701,177200002.0
2005-01-19 20:39:00,0.70104,0.70105,0.70093,0.70105,65999999.0
2005-01-19 20:40:00,0.70094,0.70098,0.70073,0.70088,203599999.0
2005-01-19 20:41:00,0.70093,0.70102,0.7009,0.70093,213300000.0
2005-01-19 20:42:00,0.7009,0.70128,0.7009,0.70104,160800000.0
2005-01-19 20:43:00,0.70082,0.70105,0.70077,0.70077,138399997.0
2005-01-19 20:44:00,0.701,0.70107,0.70092,0.70107,121000000.0
2005-01-19 20:45:00,0.70104,0.70104,0.70072,0.70072,45200001.0
2005-01-19 20:46:00,0.70101,0.70106,0.70085,0.70085,147199999.0
2005-01-19 20:47:00,0.70115,0.70115,0.70062,0.70062,112599997.0
2005-01-19 20:48:00,0.7007,0.70079,0.70069,0.70069,74400000.0
2005-01-19 20:49:00,0.70077,0.70097,0.70076,0.70087,83000000.0
2005-01-19 20:50:00,0.70083,0.70083,0.70048,0.70071,156900000.0
2005-01-19 20:51:00,0.70091,0.70107,0.70072,0.70072,96300001.0
2005-01-19 20:52:00,0.70058,0.70085,0.70056,0.70057,92200000.0
2005-01-19 20:53:00,0.70081,0.70081,0.70056,0.70074,221399999.0
2005-01-19 20:54:00,0.70078,0.70078,0.70061,0.70076,205100002.0
2005-01-19 20:55:00,0.70062,0.70073,0.70059,0.70073,54399999.0
2005-01-19 20:56:00,0.70064,0.70072,0.70037,0.70057,118000000.0
2005-01-19 20:57:00,0.70084,0.70094,0.70068,0.70081,86800000.0
2005-01-19 20:58:00,0.70101,0.70109,0.70085,0.70085,300300001.0
2005-01-19 20:59:00,0.7009,0.70105,0.70084,0.7009,185500001.0
2005-01-19 21:00:00,0.70098,0.70099,0.70063,0.70075,226200000.0
2005-01-19 21:01:00,0.7006,0.70095,0.7006,0.70095,114000000.0
2005-01-19 21:02:00,0.70106,0.70124,0.70106,0.7012,117300000.0
2005-01-19 21:03:00,0.7011,0.7011,0.70089,0.70104,132400000.0
2005-01-19 21:04:00,0.70098,0.70106,0.70089,0.70089,122800003.0
2005-01-19 21:05:00,0.70101,0.70129,0.701,0.70106,143700001.0
2005-01-19 21:06:00,0.70091,0.70111,0.70089,0.70103,178499997.0
2005-01-19 21:07:00,0.7009,0.70091,0.70076,0.70088,101700000.0
2005-01-19 21:08:00,0.70069,0.70085,0.70038,0.70038,148899997.0
2005-01-19 21:09:00,0.70035,0.70042,0.69978,0.69993,126600000.0
2005-01-19 21:10:00,0.70009,0.70068,0.70009,0.70068,92500001.0
2005-01-19 21:11:00,0.70038,0.70038,0.70021,0.70035,70000000.0
2005-01-19 21:12:00,0.70032,0.70081,0.70032,0.70058,110099999.0
2005-01-19 21:13:00,0.70047,0.70066,0.70013,0.70063,49400000.0
2005-01-19 21:14:00,0.70074,0.70075,0.70055,0.70066,60200000.0
2005-01-19 21:15:00,0.70067,0.70081,0.70052,0.70052,224999999.0
2005-01-19 21:16:00,0.70058,0.70058,0.70006,0.70022,142300001.0
2005-01-19 21:17:00,0.70026,0.70046,0.69999,0.70023,144699999.0
2005-01-19 21:18:00,0.70019,0.7003,0.70013,0.70016,198800001.0
2005-01-19 21:19:00,0.70004,0.70005,0.69984,0.69988,135399999.0
2005-01-19 21:20:00,0.70015,0.70021,0.69992,0.70007,231599999.0
2005-01-19 21:21:00,0.70024,0.70031,0.70001,0.70012,119900000.0
2005-01-19 21:22:00,0.70013,0.70015,0.69998,0.70005,73000001.0
2005-01-19 21:23:00,0.69986,0.70006,0.69983,0.69996,111400000.0
2005-01-19 21:24:00,0.70002,0.70011,0.69991,0.70005,115600000.0
2005-01-19 21:25:00,0.70008,0.70011,0.70005,0.70007,99600000.0
2005-01-19 21:26:00,0.69997,0.70014,0.69985,0.70007,116200001.0
2005-01-19 21:27:00,0.7001,0.70026,0.70008,0.70009,121200001.0
2005-01-19 21:28:00,0.70016,0.70016,0.6999,0.6999,45600000.0
2005-01-19 21:29:00,0.69995,0.69995,0.69937,0.69944,122600000.0
2005-01-19 21:30:00,0.69944,0.69986,0.69939,0.69986,196599999.0
2005-01-19 21:31:00,0.69966,0.6998,0.69958,0.69958,81299999.0
2005-01-19 21:32:00,0.69975,0.69976,0.69963,0.69976,87399999.0
2005-01-19 21:33:00,0.69958,0.69958,0.69934,0.69953,108000001.0
2005-01-19 21:34:00,0.69934,0.69943,0.69934,0.69942,115099999.0
2005-01-19 21:35:00,0.69935,0.69948,0.69907,0.69922,204900002.0
2005-01-19 21:36:00,0.69927,0.69969,0.69927,0.69955,223999997.0
2005-01-19 21:37:00,0.69962,0.69977,0.6995,0.6995,110899999.0
2005-01-19 21:38:00,0.69971,0.69971,0.69959,0.69969,70100000.0
2005-01-19 21:39:00,0.69969,0.70041,0.69965,0.70041,146200002.0
2005-01-19 21:40:00,0.70053,0.70053,0.69987,0.70012,135100000.0
2005-01-19 21:41:00,0.70016,0.7004,0.70016,0.70025,104200000.0
2005-01-19 21:42:00,0.70014,0.70014,0.69976,0.69987,98499999.0
2005-01-19 21:43:00,0.70003,0.70003,0.69985,0.69985,68299998.0
2005-01-19 21:44:00,0.7005,0.70073,0.70029,0.70029,78800001.0
2005-01-19 21:45:00,0.70041,0.70053,0.70032,0.70053,113399999.0
2005-01-19 21:46:00,0.70053,0.70061,0.70036,0.70042,63700000.0
2005-01-19 21:47:00,0.70077,0.70077,0.7005,0.70068,55600000.0
2005-01-19 21:48:00,0.70048,0.7011,0.70048,0.70098,109999998.0
2005-01-19 21:49:00,0.70079,0.70093,0.70073,0.70079,103700000.0
2005-01-19 21:50:00,0.70088,0.70116,0.70088,0.70109,55500000.0
2005-01-19 21:51:00,0.70105,0.70105,0.70086,0.70094,78900000.0
2005-01-19 21:52:00,0.7009,0.70096,0.70075,0.70092,51500000.0
2005-01-19 21:53:00,0.70096,0.70107,0.70091,0.70107,78199999.0
2005-01-19 21:54:00,0.70115,0.70115,0.70105,0.7011,119299999.0
2005-01-19 21:55:00,0.70096,0.70109,0.70089,0.70109,55000001.0
2005-01-19 21:56:00,0.7009,0.70109,0.7009,0.70109,116999998.0
2005-01-19 21:57:00,0.70111,0.70117,0.70102,0.70117,183299999.0
2005-01-19 21:58:00,0.70103,0.70103,0.70059,0.70064,82100002.0
2005-01-19 21:59:00,0.70052,0.70058,0.70044,0.70045,65200000.0
2005-01-19 22:00:00,0.7003,0.70043,0.70014,0.70038,90600002.0
2005-01-19 22:01:00,0.70043,0.70043,0.70024,0.70035,90499999.0
2005-01-19 22:02:00,0.70043,0.70043,0.70015,0.70027,76400000.0
2005-01-19 22:03:00,0.70025,0.70041,0.70025,0.70029,55700000.0
2005-01-19 22:04:00,0.70031,0.70051,0.70031,0.70041,62600000.0
2005-01-19 22:05:00,0.70061,0.70074,0.70057,0.70059,125899998.0
2005-01-19 22:06:00,0.70066,0.70088,0.70066,0.70072,110799999.0
2005-01-19 22:07:00,0.70079,0.7009,0.70053,0.70053,132300001.0
2005-01-19 22:08:00,0.70049,0.70077,0.70045,0.70077,115900000.0
2005-01-19 22:09:00,0.70057,0.70063,0.70057,0.70058,60100000.0
2005-01-19 22:10:00,0.70051,0.70051,0.70032,0.70041,126999999.0
2005-01-19 22:11:00,0.70052,0.70068,0.70052,0.70068,115400000.0
2005-01-19 22:12:00,0.70062,0.70062,0.70026,0.70061,128399999.0
2005-01-19 22:13:00,0.70064,0.7007,0.70058,0.70069,84800000.0
2005-01-19 22:14:00,0.70067,0.70067,0.70024,0.70062,82200000.0
2005-01-19 22:15:00,0.70069,0.70069,0.7005,0.70053,147200001.0
2005-01-19 22:16:00,0.70055,0.70059,0.70039,0.70059,48000001.0
2005-01-19 22:17:00,0.70065,0.70065,0.70037,0.70061,106900002.0
2005-01-19 22:18:00,0.70054,0.70055,0.70025,0.70025,82100000.0
2005-01-19 22:19:00,0.70027,0.70047,0.70005,0.70047,75100000.0
2005-01-19 22:20:00,0.7007,0.7007,0.70046,0.70046,69400001.0
2005-01-19 22:21:00,0.70063,0.7007,0.7005,0.70053,133399999.0
2005-01-19 22:22:00,0.70062,0.70062,0.70027,0.70027,70699999.0
2005-01-19 22:23:00,0.70058,0.70067,0.70048,0.70067,71900000.0
2005-01-19 22:24:00,0.70059,0.70067,0.70043,0.70044,137099998.0
2005-01-19 22:25:00,0.70063,0.70076,0.70053,0.70053,112399999.0
2005-01-19 22:26:00,0.70062,0.70071,0.70053,0.70071,122699998.0
2005-01-19 22:27:00,0.70032,0.70077,0.70032,0.70073,85500000.0
2005-01-19 22:28:00,0.70046,0.70064,0.70046,0.70064,60600000.0
2005-01-19 22:29:00,0.70072,0.70072,0.70062,0.70069,121500000.0
2005-01-19 22:30:00,0.7007,0.70076,0.70038,0.70076,198599999.0
2005-01-19 22:31:00,0.70075,0.70075,0.70062,0.70062,83400000.0
2005-01-19 22:32:00,0.70071,0.70071,0.70069,0.70069,22200000.0
2005-01-19 22:33:00,0.70071,0.70081,0.70068,0.70068,105600001.0
2005-01-19 22:34:00,0.70059,0.70092,0.70054,0.70092,124200001.0
2005-01-19 22:35:00,0.70093,0.70119,0.70087,0.70108,113600000.0
2005-01-19 22:36:00,0.70073,0.7008,0.7007,0.70078,165299999.0
2005-01-19 22:37:00,0.70092,0.70092,0.70054,0.70072,87300000.0
2005-01-19 22:38:00,0.70098,0.70114,0.70081,0.70097,78800001.0
2005-01-19 22:39:00,0.70066,0.7009,0.70066,0.70085,113400002.0
2005-01-19 22:40:00,0.70083,0.70089,0.70065,0.70089,91400002.0
2005-01-19 22:41:00,0.70078,0.70085,0.70066,0.70076,142800000.0
2005-01-19 22:42:00,0.7009,0.70091,0.7007,0.70085,127800000.0
2005-01-19 22:43:00,0.70083,0.70099,0.70072,0.70097,129800000.0
2005-01-19 22:44:00,0.70102,0.70102,0.70047,0.70047,161400000.0
2005-01-19 22:45:00,0.70096,0.70107,0.70084,0.70084,166200000.0
2005-01-19 22:46:00,0.70085,0.70102,0.70075,0.70089,188200000.0
2005-01-19 22:47:00,0.70083,0.70106,0.70083,0.70106,59000000.0
2005-01-19 22:48:00,0.70103,0.70111,0.70091,0.70108,74000000.0
2005-01-19 22:49:00,0.70107,0.70116,0.70102,0.70104,88300001.0
2005-01-19 22:50:00,0.70114,0.70123,0.70095,0.70097,196999999.0
2005-01-19 22:51:00,0.70127,0.70127,0.701,0.701,166100000.0
2005-01-19 22:52:00,0.70109,0.70117,0.70109,0.70113,73300000.0
2005-01-19 22:53:00,0.70136,0.70137,0.70109,0.7013,99199999.0
2005-01-19 22:54:00,0.70128,0.70142,0.70128,0.70133,104399998.0
2005-01-19 22:55:00,0.70127,0.70135,0.7012,0.70132,152200001.0
2005-01-19 22:56:00,0.70125,0.7013,0.70113,0.70113,105900001.0
2005-01-19 22:57:00,0.70131,0.70155,0.70116,0.70155,144399999.0
2005-01-19 22:58:00,0.70132,0.70138,0.70119,0.70128,95200001.0
2005-01-19 22:59:00,0.70097,0.70128,0.70097,0.70113,126199999.0
2005-01-19 23:00:00,0.70121,0.70124,0.70088,0.70124,140200002.0
2005-01-19 23:01:00,0.7012,0.70139,0.7012,0.70135,107800001.0
2005-01-19 23:02:00,0.70128,0.70128,0.70107,0.70124,73000000.0
2005-01-19 23:03:00,0.70128,0.70144,0.70125,0.70132,137799998.0
2005-01-19 23:04:00,0.70145,0.70152,0.70092,0.70092,56500000.0
2005-01-19 23:05:00,0.70125,0.70126,0.70102,0.70102,117700000.0
2005-01-19 23:06:00,0.70083,0.70108,0.70073,0.7009,141000000.0
2005-01-19 23:07:00,0.70106,0.70115,0.7009,0.70105,134699999.0
2005-01-19 23:08:00,0.70129,0.70129,0.7009,0.70112,111300000.0
2005-01-19 23:09:00,0.70108,0.70119,0.70089,0.70099,96300000.0
2005-01-19 23:10:00,0.70088,0.70101,0.70088,0.70101,91800000.0
2005-01-19 23:11:00,0.70084,0.70104,0.70067,0.70067,56500000.0
2005-01-19 23:12:00,0.70102,0.70102,0.70081,0.70089,74599999.0
2005-01-19 23:13:00,0.70113,0.70113,0.70083,0.70086,85900002.0
2005-01-19 23:14:00,0.70112,0.70112,0.70075,0.70075,61400000.0
2005-01-19 23:15:00,0.70102,0.70107,0.70085,0.70085,31800000.0
2005-01-19 23:16:00,0.70122,0.70127,0.70121,0.70121,73200000.0
2005-01-19 23:17:00,0.70078,0.70095,0.70078,0.7009,84900001.0
2005-01-19 23:18:00,0.70079,0.70107,0.70061,0.70107,83499998.0
2005-01-19 23:19:00,0.70098,0.70103,0.70079,0.70103,93900000.0
2005-01-19 23:20:00,0.70108,0.70108,0.70063,0.7008,91200000.0
2005-01-19 23:21:00,0.7008,0.70099,0.7008,0.7008,163699999.0
2005-01-19 23:22:00,0.70088,0.70088,0.70076,0.70085,104800000.0
2005-01-19 23:23:00,0.70101,0.70104,0.70085,0.70102,51000000.0
2005-01-19 23:24:00,0.70091,0.70094,0.70081,0.70094,76899999.0
2005-01-19 23:25:00,0.70087,0.70092,0.70079,0.70092,83599999.0
2005-01-19 23:26:00,0.70122,0.70129,0.70092,0.70092,77400000.0
2005-01-19 23:27:00,0.7008,0.70111,0.70079,0.70098,91700000.0
2005-01-19 23:28:00,0.70098,0.70105,0.7009,0.70105,88599999.0
2005-01-19 23:29:00,0.70111,0.70117,0.70096,0.701,115400000.0
2005-01-19 23:30:00,0.7009,0.70125,0.70089,0.70125,77800000.0
2005-01-19 23:31:00,0.70116,0.70116,0.70088,0.70098,112000000.0
2005-01-19 23:32:00,0.70104,0.70125,0.70097,0.70125,68400001.0
2005-01-19 23:33:00,0.701,0.70102,0.70088,0.7009,105299999.0
2005-01-19 23:34:00,0.70121,0.70132,0.70115,0.70131,104700001.0
2005-01-19 23:35:00,0.70132,0.70138,0.70116,0.7013,157099998.0
2005-01-19 23:36:00,0.70136,0.70147,0.70103,0.70105,74100001.0
2005-01-19 23:37:00,0.7012,0.7012,0.70111,0.7012,83199999.0
2005-01-19 23:38:00,0.70131,0.70145,0.70115,0.70125,85700000.0
2005-01-19 23:39:00,0.70114,0.70135,0.70112,0.70123,69700000.0
2005-01-19 23:40:00,0.70148,0.70217,0.70139,0.70164,92400001.0
2005-01-19 23:41:00,0.70148,0.70168,0.70136,0.70167,141900000.0
2005-01-19 23:42:00,0.70145,0.70158,0.70127,0.70127,73800002.0
2005-01-19 23:43:00,0.70131,0.70138,0.70123,0.70127,138199998.0
2005-01-19 23:44:00,0.70139,0.7014,0.70107,0.70135,90599999.0
2005-01-19 23:45:00,0.70132,0.70147,0.70121,0.70131,126299998.0
2005-01-19 23:46:00,0.70126,0.70144,0.70126,0.7013,92400000.0
2005-01-19 23:47:00,0.70136,0.70136,0.70116,0.70122,59600000.0
2005-01-19 23:48:00,0.70131,0.70131,0.70111,0.70111,66900000.0
2005-01-19 23:49:00,0.70126,0.70144,0.70119,0.70119,86199999.0
2005-01-19 23:50:00,0.70114,0.70145,0.70114,0.70145,55400001.0
2005-01-19 23:51:00,0.70138,0.70138,0.70124,0.70127,88900000.0
2005-01-19 23:52:00,0.701,0.70132,0.701,0.70132,123499999.0
2005-01-19 23:53:00,0.70115,0.70115,0.70097,0.70098,43900000.0
2005-01-19 23:54:00,0.70093,0.70107,0.70068,0.70107,110600002.0
2005-01-19 23:55:00,0.70113,0.70113,0.70104,0.70106,82900000.0
2005-01-19 23:56:00,0.70093,0.70124,0.70088,0.70119,127200004.0
2005-01-19 23:57:00,0.70122,0.70122,0.70071,0.70076,108100000.0
2005-01-19 23:58:00,0.70102,0.70132,0.70102,0.7012,80400000.0
2005-01-19 23:59:00,0.7012,0.70123,0.70087,0.70118,107500000.0
2005-01-20 00:00:00,0.70133,0.7014,0.70122,0.70122,117700001.0
2005-01-20 00:01:00,0.701,0.7012,0.70088,0.7012,99700000.0
2005-01-20 00:02:00,0.7013,0.70135,0.70098,0.70135,81900001.0
2005-01-20 00:03:00,0.70133,0.70133,0.70114,0.70125,59100000.0
2005-01-20 00:04:00,0.70147,0.70147,0.70112,0.70112,43600000.0
2005-01-20 00:05:00,0.7013,0.70132,0.70105,0.70132,74200001.0
2005-01-20 00:06:00,0.70132,0.70132,0.70097,0.70097,71700001.0
2005-01-20 00:07:00,0.70097,0.70139,0.70097,0.70136,119100001.0
2005-01-20 00:08:00,0.70117,0.70126,0.70104,0.70105,82100000.0
2005-01-20 00:09:00,0.70097,0.70153,0.70097,0.70153,63800001.0
2005-01-20 00:10:00,0.7015,0.70161,0.70143,0.70143,81899998.0
2005-01-20 00:11:00,0.70135,0.70143,0.7013,0.70132,96700000.0
2005-01-20 00:12:00,0.7014,0.70164,0.7014,0.70152,131299999.0
2005-01-20 00:13:00,0.70144,0.70144,0.70116,0.7013,95499999.0
2005-01-20 00:14:00,0.70122,0.70132,0.70117,0.70127,130999999.0
2005-01-20 00:15:00,0.70139,0.70139,0.70112,0.70125,74000000.0
2005-01-20 00:16:00,0.70131,0.70144,0.70117,0.70133,72600000.0
2005-01-20 00:17:00,0.70143,0.70158,0.70133,0.70133,84800000.0
2005-01-20 00:18:00,0.70133,0.70155,0.70132,0.70155,55800001.0
2005-01-20 00:19:00,0.70138,0.70157,0.70138,0.70153,79000000.0
2005-01-20 00:20:00,0.70134,0.70146,0.70134,0.70136,117800001.0
2005-01-20 00:21:00,0.70131,0.7015,0.70131,0.7015,89100000.0
2005-01-20 00:22:00,0.70152,0.70155,0.70122,0.70136,101500000.0
2005-01-20 00:23:00,0.70147,0.70149,0.70119,0.70119,96300000.0
2005-01-20 00:24:00,0.70125,0.70141,0.70125,0.70131,92499999.0
2005-01-20 00:25:00,0.70133,0.70133,0.70091,0.70091,128900001.0
2005-01-20 00:26:00,0.7012,0.70127,0.701,0.70117,95499999.0
2005-01-20 00:27:00,0.70117,0.70152,0.70109,0.70145,123000001.0
2005-01-20 00:28:00,0.70109,0.70167,0.70109,0.70167,149499998.0
2005-01-20 00:29:00,0.70149,0.70155,0.70138,0.70147,110000000.0
2005-01-20 00:30:00,0.70171,0.70171,0.70131,0.70156,104200000.0
2005-01-20 00:31:00,0.7016,0.7016,0.70139,0.7014,62600000.0
2005-01-20 00:32:00,0.70138,0.7016,0.70134,0.7016,108499997.0
2005-01-20 00:33:00,0.70144,0.70152,0.70134,0.70139,79700001.0
2005-01-20 00:34:00,0.70148,0.70148,0.70102,0.70128,136699998.0
2005-01-20 00:35:00,0.70137,0.70145,0.70105,0.70108,96499998.0
2005-01-20 00:36:00,0.70124,0.70124,0.70101,0.70101,103399999.0
2005-01-20 00:37:00,0.70146,0.70146,0.70097,0.70097,99200000.0
2005-01-20 00:38:00,0.70121,0.70128,0.70106,0.70128,59700001.0
2005-01-20 00:39:00,0.70132,0.70136,0.70091,0.70103,113199998.0
2005-01-20 00:40:00,0.701,0.70112,0.70085,0.70112,60200001.0
2005-01-20 00:41:00,0.70119,0.70119,0.70104,0.70104,115400000.0
2005-01-20 00:42:00,0.70112,0.70145,0.70112,0.70127,76199999.0
2005-01-20 00:43:00,0.70145,0.70156,0.70116,0.70116,99300000.0
2005-01-20 00:44:00,0.70162,0.70162,0.70131,0.70138,64500000.0
2005-01-20 00:45:00,0.70151,0.70155,0.7012,0.70138,148600001.0
2005-01-20 00:46:00,0.70138,0.70151,0.70138,0.70144,73700000.0
2005-01-20 00:47:00,0.70131,0.70139,0.70108,0.70139,106400002.0
2005-01-20 00:48:00,0.70138,0.70148,0.7011,0.7012,124100001.0
2005-01-20 00:49:00,0.7013,0.70147,0.7013,0.70138,117600001.0
2005-01-20 00:50:00,0.70143,0.70143,0.70124,0.70134,47699999.0
2005-01-20 00:51:00,0.70136,0.70153,0.70127,0.70127,37600000.0
2005-01-20 00:52:00,0.70156,0.70159,0.70144,0.70152,84399999.0
2005-01-20 00:53:00,0.70135,0.7015,0.7013,0.7014,73000000.0
2005-01-20 00:54:00,0.70126,0.70151,0.70118,0.70145,126299998.0
2005-01-20 00:55:00,0.70136,0.70136,0.70115,0.70115,53400000.0
2005-01-20 00:56:00,0.70117,0.70138,0.70117,0.70121,31800000.0
2005-01-20 00:57:00,0.7011,0.70143,0.7011,0.70143,27200000.0
2005-01-20 00:58:00,0.70145,0.70145,0.70106,0.70118,89200000.0
2005-01-20 00:59:00,0.7012,0.70129,0.70108,0.70108,88999998.0
2005-01-20 01:00:00,0.70108,0.70133,0.70108,0.70111,65699998.0
2005-01-20 01:01:00,0.70119,0.70141,0.70119,0.70141,8800000.0
2005-01-20 01:02:00,0.70148,0.70148,0.70137,0.70137,20700000.0
2005-01-20 01:03:00,0.70128,0.70141,0.70118,0.70141,112100000.0
2005-01-20 01:04:00,0.70138,0.70146,0.70114,0.70146,62000002.0
2005-01-20 01:05:00,0.70131,0.70155,0.70122,0.7015,66899999.0
2005-01-20 01:06:00,0.70135,0.70143,0.70113,0.70143,116000001.0
2005-01-20 01:07:00,0.70147,0.70147,0.70131,0.7014,99200000.0
2005-01-20 01:08:00,0.70125,0.70125,0.70105,0.70106,83600001.0
2005-01-20 01:09:00,0.70132,0.70132,0.70096,0.70108,117399999.0
2005-01-20 01:10:00,0.70083,0.70138,0.70083,0.70138,42800000.0
2005-01-20 01:11:00,0.70133,0.70142,0.70118,0.70118,86800000.0
2005-01-20 01:12:00,0.70102,0.70121,0.70085,0.70085,86399999.0
2005-01-20 01:13:00,0.70139,0.70139,0.70095,0.70111,72499999.0
2005-01-20 01:14:00,0.70127,0.70133,0.70076,0.70076,25200000.0
2005-01-20 01:15:00,0.70082,0.70097,0.70082,0.70097,23100000.0
2005-01-20 01:16:00,0.70096,0.70096,0.70076,0.70088,91999998.0
2005-01-20 01:17:00,0.70073,0.70093,0.70064,0.70088,166699996.0
2005-01-20 01:18:00,0.70086,0.70094,0.70065,0.70083,103700000.0
2005-01-20 01:19:00,0.70061,0.70078,0.70061,0.70071,71699999.0
2005-01-20 01:20:00,0.70048,0.70078,0.70046,0.70067,87799999.0
2005-01-20 01:21:00,0.7006,0.70076,0.70047,0.70047,60000001.0
2005-01-20 01:22:00,0.70035,0.70057,0.70035,0.70057,99800001.0
2005-01-20 01:23:00,0.70066,0.70112,0.70066,0.7009,52300000.0
2005-01-20 01:24:00,0.70063,0.70088,0.70063,0.70087,94000001.0
2005-01-20 01:25:00,0.70082,0.70082,0.70053,0.7007,50899999.0
2005-01-20 01:26:00,0.70068,0.7008,0.70056,0.70077,111600000.0
2005-01-20 01:27:00,0.7007,0.70077,0.70049,0.70071,74100000.0
2005-01-20 01:28:00,0.70049,0.70049,0.70018,0.70018,122000001.0
2005-01-20 01:29:00,0.70024,0.70024,0.70003,0.70003,13600000.0
2005-01-20 01:30:00,0.70009,0.70063,0.70009,0.7005,69499998.0
2005-01-20 01:31:00,0.70033,0.70043,0.70017,0.70022,76100000.0
2005-01-20 01:32:00,0.70016,0.70043,0.70015,0.70038,130300000.0
2005-01-20 01:33:00,0.70025,0.70031,0.70009,0.70015,123000000.0
2005-01-20 01:34:00,0.70038,0.70048,0.70016,0.70048,70600000.0
2005-01-20 01:35:00,0.70037,0.70037,0.69998,0.69998,111099999.0
2005-01-20 01:36:00,0.70012,0.70036,0.7001,0.7001,120599998.0
2005-01-20 01:37:00,0.70013,0.70053,0.70013,0.70053,77400001.0
2005-01-20 01:38:00,0.70027,0.70027,0.70015,0.70015,15600000.0
2005-01-20 01:39:00,0.70029,0.70042,0.70003,0.70003,69799999.0
2005-01-20 01:40:00,0.70023,0.70023,0.69987,0.69997,143399999.0
2005-01-20 01:41:00,0.70029,0.70029,0.70008,0.70008,64600000.0
2005-01-20 01:42:00,0.69994,0.7002,0.69982,0.7002,92400002.0
2005-01-20 01:43:00,0.70005,0.70005,0.69975,0.69975,57500000.0
2005-01-20 01:44:00,0.70002,0.70022,0.69983,0.70022,50599999.0
2005-01-20 01:45:00,0.70032,0.70034,0.70006,0.70007,48600000.0
2005-01-20 01:46:00,0.70006,0.70026,0.69984,0.70002,97099999.0
2005-01-20 01:47:00,0.7001,0.70019,0.70005,0.70005,76300001.0
2005-01-20 01:48:00,0.70007,0.70021,0.70006,0.70021,88899998.0
2005-01-20 01:49:00,0.70011,0.70029,0.69995,0.69995,72900001.0
2005-01-20 01:50:00,0.70023,0.70045,0.70003,0.70037,78300001.0
2005-01-20 01:51:00,0.70036,0.70049,0.69999,0.69999,58400000.0
2005-01-20 01:52:00,0.70018,0.70026,0.70008,0.70016,145799997.0
2005-01-20 01:53:00,0.70035,0.70035,0.70012,0.7003,143800000.0
2005-01-20 01:54:00,0.70036,0.70049,0.70018,0.70027,67000000.0
2005-01-20 01:55:00,0.7002,0.70041,0.70015,0.70027,153000001.0
2005-01-20 01:56:00,0.70015,0.70044,0.70015,0.70038,82500000.0
2005-01-20 01:57:00,0.70037,0.70046,0.70025,0.70025,131299998.0
2005-01-20 01:58:00,0.70023,0.7008,0.70023,0.7008,67799999.0
2005-01-20 01:59:00,0.70068,0.70079,0.70037,0.70065,120400000.0
2005-01-20 02:00:00,0.70075,0.701,0.70075,0.70085,66500000.0
2005-01-20 02:01:00,0.70075,0.70075,0.70056,0.70071,109600001.0
2005-01-20 02:02:00,0.70073,0.70073,0.70041,0.70055,91600000.0
2005-01-20 02:03:00,0.70032,0.70066,0.70032,0.70053,71000000.0
2005-01-20 02:04:00,0.70065,0.70077,0.70045,0.70077,74100000.0
2005-01-20 02:05:00,0.70064,0.70072,0.70052,0.7007,112200000.0
2005-01-20 02:06:00,0.70077,0.7011,0.70077,0.70091,95100000.0
2005-01-20 02:07:00,0.70087,0.70118,0.70087,0.70118,38900000.0
2005-01-20 02:08:00,0.70092,0.70092,0.70062,0.70092,99499999.0
2005-01-20 02:09:00,0.7009,0.7011,0.70072,0.7009,127400001.0
2005-01-20 02:10:00,0.70104,0.70117,0.70085,0.70117,88900002.0
2005-01-20 02:11:00,0.70109,0.70109,0.70067,0.70067,46900000.0
2005-01-20 02:12:00,0.70082,0.70105,0.70074,0.70095,150600000.0
2005-01-20 02:13:00,0.70091,0.70111,0.70088,0.70108,70400000.0
2005-01-20 02:14:00,0.70115,0.70123,0.70095,0.70095,60400000.0
2005-01-20 02:15:00,0.70085,0.70106,0.70077,0.70077,120900000.0
2005-01-20 02:16:00,0.70072,0.70119,0.70072,0.70114,119699999.0
2005-01-20 02:17:00,0.70094,0.70118,0.70081,0.70118,75000000.0
2005-01-20 02:18:00,0.70105,0.70124,0.70105,0.70116,88300000.0
2005-01-20 02:19:00,0.70114,0.7013,0.70106,0.7013,61699998.0
2005-01-20 02:20:00,0.70119,0.70133,0.70098,0.70133,87700000.0
2005-01-20 02:21:00,0.70126,0.70126,0.70119,0.70124,118200001.0
2005-01-20 02:22:00,0.7014,0.70145,0.70116,0.70138,95900000.0
2005-01-20 02:23:00,0.70123,0.70151,0.70119,0.70142,99299999.0
2005-01-20 02:24:00,0.70125,0.70127,0.70111,0.70127,101699999.0
2005-01-20 02:25:00,0.70127,0.70128,0.70108,0.70112,35500000.0
2005-01-20 02:26:00,0.7012,0.70132,0.7011,0.7011,107700002.0
2005-01-20 02:27:00,0.70117,0.70138,0.7011,0.7011,159100000.0
2005-01-20 02:28:00,0.7013,0.7013,0.70112,0.7013,93700001.0
2005-01-20 02:29:00,0.70138,0.70148,0.7013,0.7013,132399999.0
2005-01-20 02:30:00,0.70133,0.70147,0.70128,0.70137,116199999.0
2005-01-20 02:31:00,0.70129,0.70165,0.70129,0.70165,87600002.0
2005-01-20 02:32:00,0.70129,0.70149,0.70129,0.70141,50000000.0
2005-01-20 02:33:00,0.70139,0.70155,0.70129,0.70155,126100002.0
2005-01-20 02:34:00,0.70148,0.70164,0.70142,0.70154,84300000.0
2005-01-20 02:35:00,0.70136,0.70165,0.70122,0.70165,111900001.0
2005-01-20 02:36:00,0.70173,0.70235,0.70173,0.70223,86800002.0
2005-01-20 02:37:00,0.70215,0.70215,0.7018,0.7019,65799999.0
2005-01-20 02:38:00,0.70184,0.70194,0.70166,0.7017,148899999.0
2005-01-20 02:39:00,0.7016,0.70193,0.7016,0.70177,48900000.0
2005-01-20 02:40:00,0.70167,0.70226,0.70167,0.70226,100399999.0
2005-01-20 02:41:00,0.70223,0.70223,0.70185,0.70185,20800000.0
2005-01-20 02:42:00,0.7019,0.7019,0.70157,0.70157,88499999.0
2005-01-20 02:43:00,0.70155,0.70199,0.70151,0.70199,106500001.0
2005-01-20 02:44:00,0.70197,0.70197,0.70152,0.70152,67200000.0
2005-01-20 02:45:00,0.70195,0.70212,0.70195,0.70212,80400002.0
2005-01-20 02:46:00,0.70215,0.70215,0.70191,0.70214,80300000.0
2005-01-20 02:47:00,0.70223,0.70236,0.70199,0.70236,81399999.0
2005-01-20 02:48:00,0.7023,0.7023,0.70204,0.70212,34900000.0
2005-01-20 02:49:00,0.70223,0.70232,0.70213,0.70225,114999998.0
2005-01-20 02:50:00,0.70223,0.70245,0.70202,0.7023,62300000.0
2005-01-20 02:51:00,0.70203,0.70213,0.70192,0.70192,169800000.0
2005-01-20 02:52:00,0.70238,0.70247,0.7023,0.7023,96399999.0
2005-01-20 02:53:00,0.70197,0.70226,0.70189,0.7021,81500000.0
2005-01-20 02:54:00,0.70244,0.70252,0.7023,0.7023,148299999.0
2005-01-20 02:55:00,0.70265,0.70276,0.70257,0.70265,132000000.0
2005-01-20 02:56:00,0.70272,0.70272,0.7024,0.70249,87899998.0
2005-01-20 02:57:00,0.7024,0.70245,0.70222,0.70222,100299999.0
2005-01-20 02:58:00,0.70222,0.70241,0.70222,0.70222,62900000.0
2005-01-20 02:59:00,0.70218,0.70221,0.70203,0.7021,86600001.0
2005-01-20 03:00:00,0.70179,0.70217,0.70169,0.70217,50700000.0
2005-01-20 03:01:00,0.70224,0.70267,0.70217,0.70267,108600000.0
2005-01-20 03:02:00,0.70238,0.70276,0.70235,0.70276,79900000.0
2005-01-20 03:03:00,0.7025,0.70251,0.70206,0.70209,90100001.0
2005-01-20 03:04:00,0.7022,0.70234,0.70216,0.70216,74800000.0
2005-01-20 03:05:00,0.70234,0.70252,0.70213,0.70245,128200001.0
2005-01-20 03:06:00,0.70229,0.70244,0.70227,0.70227,97100000.0
2005-01-20 03:07:00,0.70211,0.70238,0.70198,0.70223,105300001.0
2005-01-20 03:08:00,0.70203,0.70255,0.70203,0.7023,169100002.0
2005-01-20 03:09:00,0.70268,0.70281,0.70249,0.70281,127900000.0
2005-01-20 03:10:00,0.70275,0.70289,0.70262,0.70271,83100000.0
2005-01-20 03:11:00,0.70266,0.70284,0.70266,0.70272,95600000.0
2005-01-20 03:12:00,0.70261,0.70285,0.70247,0.70273,65300000.0
2005-01-20 03:13:00,0.70246,0.70266,0.7023,0.70247,158000002.0
2005-01-20 03:14:00,0.70241,0.70277,0.70232,0.70277,47800000.0
2005-01-20 03:15:00,0.70283,0.70283,0.70261,0.70261,92700002.0
2005-01-20 03:16:00,0.70252,0.70255,0.70218,0.70236,82199999.0
2005-01-20 03:17:00,0.7025,0.70255,0.70217,0.70234,195100002.0
2005-01-20 03:18:00,0.70213,0.70247,0.70211,0.70235,57699999.0
2005-01-20 03:19:00,0.70204,0.70247,0.70204,0.70229,73400000.0
2005-01-20 03:20:00,0.70261,0.70264,0.70239,0.70248,127800000.0
2005-01-20 03:21:00,0.70242,0.70251,0.70233,0.70233,43500001.0
2005-01-20 03:22:00,0.70231,0.7026,0.70231,0.70251,109899998.0
2005-01-20 03:23:00,0.70253,0.70261,0.70234,0.70238,65399999.0
2005-01-20 03:24:00,0.70253,0.7027,0.70247,0.7027,72300000.0
2005-01-20 03:25:00,0.70269,0.70269,0.7025,0.70269,63700000.0
2005-01-20 03:26:00,0.70276,0.7028,0.70222,0.70222,81999999.0
2005-01-20 03:27:00,0.70281,0.70281,0.70239,0.70243,64799999.0
2005-01-20 03:28:00,0.70237,0.70263,0.70237,0.70248,70500000.0
2005-01-20 03:29:00,0.70249,0.70249,0.70242,0.70243,46000000.0
2005-01-20 03:30:00,0.7027,0.70277,0.70244,0.70244,71400000.0
2005-01-20 03:31:00,0.7024,0.70261,0.70231,0.70261,124999998.0
2005-01-20 03:32:00,0.7026,0.7026,0.70244,0.70255,104800003.0
2005-01-20 03:33:00,0.70251,0.70255,0.70238,0.70255,56100000.0
2005-01-20 03:34:00,0.70262,0.70262,0.70238,0.70243,134399999.0
2005-01-20 03:35:00,0.70258,0.70259,0.7024,0.7024,165900001.0
2005-01-20 03:36:00,0.70238,0.70251,0.70228,0.70228,79700000.0
2005-01-20 03:37:00,0.70234,0.70297,0.70234,0.70292,76600000.0
2005-01-20 03:38:00,0.70293,0.70311,0.70286,0.70311,73900001.0
2005-01-20 03:39:00,0.70308,0.70319,0.70308,0.70309,59999999.0
2005-01-20 03:40:00,0.70301,0.7031,0.70288,0.7031,96200000.0
2005-01-20 03:41:00,0.70283,0.703,0.70243,0.70243,75500000.0
2005-01-20 03:42:00,0.70254,0.70281,0.70254,0.70265,113600001.0
2005-01-20 03:43:00,0.70226,0.70234,0.70205,0.70205,137900002.0
2005-01-20 03:44:00,0.70213,0.70265,0.70212,0.70265,62000002.0
2005-01-20 03:45:00,0.70231,0.70262,0.70228,0.70258,102800001.0
2005-01-20 03:46:00,0.70275,0.70304,0.7025,0.70304,100799999.0
2005-01-20 03:47:00,0.70269,0.70269,0.70256,0.70256,31800000.0
2005-01-20 03:48:00,0.70293,0.70339,0.70293,0.70337,97900000.0
2005-01-20 03:49:00,0.70311,0.7034,0.70302,0.7034,74900000.0
2005-01-20 03:50:00,0.70329,0.70333,0.70276,0.7029,126499997.0
2005-01-20 03:51:00,0.7026,0.70312,0.70242,0.70304,58300000.0
2005-01-20 03:52:00,0.70268,0.70298,0.7026,0.70298,61500000.0
2005-01-20 03:53:00,0.70287,0.70301,0.70269,0.70269,106500000.0
2005-01-20 03:54:00,0.70269,0.70285,0.70238,0.70285,104999999.0
2005-01-20 03:55:00,0.70268,0.70268,0.7025,0.7025,95599999.0
2005-01-20 03:56:00,0.70273,0.70286,0.70266,0.70273,128000001.0
2005-01-20 03:57:00,0.70281,0.70281,0.70279,0.7028,27099999.0
2005-01-20 03:58:00,0.70268,0.70285,0.70267,0.70273,85500000.0
2005-01-20 03:59:00,0.70269,0.70299,0.70269,0.70295,43800000.0
2005-01-20 04:00:00,0.70305,0.70321,0.70282,0.70282,79900000.0
2005-01-20 04:01:00,0.70291,0.70298,0.70269,0.70269,66999999.0
2005-01-20 04:02:00,0.70278,0.70292,0.70278,0.70282,100500002.0
2005-01-20 04:03:00,0.70276,0.70298,0.70276,0.70298,112000000.0
2005-01-20 04:04:00,0.70305,0.70306,0.70288,0.70289,78900000.0
2005-01-20 04:05:00,0.70312,0.70312,0.70287,0.70288,74000001.0
2005-01-20 04:06:00,0.70298,0.70302,0.70284,0.70293,115899999.0
2005-01-20 04:07:00,0.70319,0.70319,0.7029,0.7029,98700000.0
2005-01-20 04:08:00,0.70295,0.70299,0.70276,0.70299,68800001.0
2005-01-20 04:09:00,0.70298,0.70319,0.70282,0.70312,124699997.0
2005-01-20 04:10:00,0.70279,0.70292,0.70267,0.70286,110000001.0
2005-01-20 04:11:00,0.70295,0.70304,0.70277,0.70304,66999998.0
2005-01-20 04:12:00,0.70283,0.70303,0.70276,0.70303,135999997.0
2005-01-20 04:13:00,0.703,0.70316,0.70284,0.70316,126700000.0
2005-01-20 04:14:00,0.70323,0.70323,0.7029,0.7029,129099999.0
2005-01-20 04:15:00,0.70286,0.70329,0.70286,0.70329,114300001.0
2005-01-20 04:16:00,0.70317,0.70321,0.70291,0.70321,87700000.0
2005-01-20 04:17:00,0.70283,0.70294,0.70267,0.70294,100200000.0
2005-01-20 04:18:00,0.70293,0.7033,0.70293,0.7033,68400000.0
2005-01-20 04:19:00,0.70323,0.70323,0.70296,0.70313,112200001.0
2005-01-20 04:20:00,0.70312,0.70329,0.7029,0.70329,62000000.0
2005-01-20 04:21:00,0.70289,0.70325,0.70289,0.70293,135599998.0
2005-01-20 04:22:00,0.70295,0.70326,0.70292,0.70323,119500000.0
2005-01-20 04:23:00,0.70326,0.70326,0.70292,0.70293,95800000.0
2005-01-20 04:24:00,0.70301,0.70317,0.70297,0.703,84300000.0
2005-01-20 04:25:00,0.70319,0.70319,0.70306,0.70306,32699999.0
2005-01-20 04:26:00,0.70337,0.70337,0.70299,0.70311,84799999.0
2005-01-20 04:27:00,0.70319,0.70329,0.70302,0.70329,37100000.0
2005-01-20 04:28:00,0.70344,0.70344,0.70305,0.70338,85400000.0
2005-01-20 04:29:00,0.70338,0.70343,0.70303,0.70305,60500000.0
2005-01-20 04:30:00,0.70286,0.70317,0.70286,0.70304,107800000.0
2005-01-20 04:31:00,0.7028,0.70329,0.7028,0.70325,70000000.0
2005-01-20 04:32:00,0.70315,0.70315,0.70304,0.70305,81599998.0
2005-01-20 04:33:00,0.70276,0.70287,0.70257,0.70257,134900001.0
2005-01-20 04:34:00,0.70285,0.70285,0.70241,0.7026,138600003.0
2005-01-20 04:35:00,0.70268,0.70282,0.70261,0.70282,38400000.0
2005-01-20 04:36:00,0.7028,0.7028,0.70253,0.70271,88599999.0
2005-01-20 04:37:00,0.7025,0.7025,0.70209,0.70209,99299999.0
2005-01-20 04:38:00,0.70213,0.70247,0.70201,0.70247,59300000.0
2005-01-20 04:39:00,0.70239,0.70244,0.70229,0.70231,174700001.0
2005-01-20 04:40:00,0.70243,0.70243,0.70237,0.70239,92300002.0
2005-01-20 04:41:00,0.70227,0.70234,0.70227,0.70233,60599998.0
2005-01-20 04:42:00,0.70227,0.70227,0.70186,0.70194,111999999.0
2005-01-20 04:43:00,0.70208,0.70253,0.70208,0.70253,56699999.0
2005-01-20 04:44:00,0.70257,0.70257,0.70207,0.70207,155300001.0
2005-01-20 04:45:00,0.7021,0.7022,0.70192,0.70193,113200000.0
2005-01-20 04:46:00,0.70211,0.70219,0.70198,0.70198,95999998.0
2005-01-20 04:47:00,0.70193,0.702,0.70186,0.70186,152500001.0
2005-01-20 04:48:00,0.70194,0.70206,0.70186,0.70197,83799997.0
2005-01-20 04:49:00,0.70174,0.70182,0.70143,0.70178,106800001.0
2005-01-20 04:50:00,0.70194,0.70204,0.70194,0.70197,85600001.0
2005-01-20 04:51:00,0.70206,0.7022,0.70201,0.70204,62299999.0
2005-01-20 04:52:00,0.70209,0.70266,0.70209,0.70254,99399998.0
2005-01-20 04:53:00,0.70214,0.70252,0.70214,0.70243,123400001.0
2005-01-20 04:54:00,0.70218,0.70263,0.70213,0.70248,103000002.0
2005-01-20 04:55:00,0.70271,0.70279,0.70242,0.70242,83400000.0
2005-01-20 04:56:00,0.70225,0.70242,0.70225,0.70242,68500000.0
2005-01-20 04:57:00,0.70243,0.70251,0.70227,0.7025,60100000.0
2005-01-20 04:58:00,0.70235,0.70253,0.70221,0.70221,94100001.0
2005-01-20 04:59:00,0.70267,0.70282,0.70238,0.70247,101600000.0
2005-01-20 05:00:00,0.70263,0.70296,0.70259,0.70277,98600001.0
2005-01-20 05:01:00,0.70262,0.70303,0.70254,0.70303,82600000.0
2005-01-20 05:02:00,0.70265,0.70278,0.70249,0.70249,73900000.0
2005-01-20 05:03:00,0.70262,0.70275,0.70236,0.70236,71300000.0
2005-01-20 05:04:00,0.70259,0.70259,0.70205,0.7023,124499999.0
2005-01-20 05:05:00,0.70252,0.7026,0.70246,0.70246,65200000.0
2005-01-20 05:06:00,0.70254,0.70264,0.70242,0.70264,72300000.0
2005-01-20 05:07:00,0.70249,0.70266,0.70245,0.70266,95300001.0
2005-01-20 05:08:00,0.70247,0.70259,0.70231,0.70231,82099999.0
2005-01-20 05:09:00,0.70257,0.70258,0.70227,0.70227,93799997.0
2005-01-20 05:10:00,0.70246,0.70246,0.70184,0.70229,146300000.0
2005-01-20 05:11:00,0.70232,0.70258,0.70218,0.70258,55000001.0
2005-01-20 05:12:00,0.70244,0.7027,0.70237,0.70247,102499998.0
2005-01-20 05:13:00,0.70257,0.70257,0.70226,0.7024,107400000.0
2005-01-20 05:14:00,0.70245,0.70258,0.70232,0.70232,64900001.0
2005-01-20 05:15:00,0.7027,0.7027,0.70242,0.7025,72000000.0
2005-01-20 05:16:00,0.70252,0.70252,0.70237,0.70242,78100000.0
2005-01-20 05:17:00,0.70248,0.70271,0.70246,0.70251,128299998.0
2005-01-20 05:18:00,0.70285,0.70285,0.70243,0.70254,85199999.0
2005-01-20 05:19:00,0.70294,0.70295,0.70275,0.70275,53100000.0
2005-01-20 05:20:00,0.70266,0.70292,0.7025,0.70263,89699999.0
2005-01-20 05:21:00,0.70281,0.70281,0.70244,0.70277,64400000.0
2005-01-20 05:22:00,0.70284,0.70288,0.70269,0.70269,94000000.0
2005-01-20 05:23:00,0.70273,0.70295,0.70259,0.70259,154999997.0
2005-01-20 05:24:00,0.70271,0.70295,0.70267,0.70295,78500001.0
2005-01-20 05:25:00,0.70246,0.70292,0.70246,0.70292,98600000.0
2005-01-20 05:26:00,0.70254,0.70268,0.70253,0.70268,103099999.0
2005-01-20 05:27:00,0.70268,0.70268,0.70242,0.70242,102300000.0
2005-01-20 05:28:00,0.70247,0.70271,0.70247,0.70268,65699999.0
2005-01-20 05:29:00,0.70249,0.70267,0.70233,0.70267,45600000.0
2005-01-20 05:30:00,0.70229,0.70269,0.70229,0.70254,102500000.0
2005-01-20 05:31:00,0.70234,0.70258,0.70234,0.70258,83300000.0
2005-01-20 05:32:00,0.70247,0.70249,0.70222,0.70222,36400000.0
2005-01-20 05:33:00,0.70239,0.70239,0.70202,0.70202,41000001.0
2005-01-20 05:34:00,0.70209,0.70218,0.70183,0.70201,123200000.0
2005-01-20 05:35:00,0.7022,0.70228,0.70205,0.70205,85400000.0
2005-01-20 05:36:00,0.70219,0.7024,0.70213,0.7024,128500001.0
2005-01-20 05:37:00,0.70223,0.70238,0.70222,0.70236,43300000.0
2005-01-20 05:38:00,0.70221,0.70265,0.70206,0.70265,93900000.0
2005-01-20 05:39:00,0.70247,0.7026,0.70239,0.7025,96299999.0
2005-01-20 05:40:00,0.70273,0.70273,0.7024,0.70258,66900000.0
2005-01-20 05:41:00,0.70252,0.70254,0.70225,0.70232,133200001.0
2005-01-20 05:42:00,0.70254,0.70254,0.70227,0.70254,111100002.0
2005-01-20 05:43:00,0.70244,0.70263,0.70235,0.70235,95800001.0
2005-01-20 05:44:00,0.70274,0.70274,0.70231,0.70234,133100001.0
2005-01-20 05:45:00,0.7027,0.7027,0.70234,0.7025,90200000.0
2005-01-20 05:46:00,0.70267,0.70279,0.70232,0.70232,90600001.0
2005-01-20 05:47:00,0.70247,0.7027,0.70237,0.70251,136199999.0
2005-01-20 05:48:00,0.70248,0.70249,0.70228,0.70249,61600000.0
2005-01-20 05:49:00,0.70253,0.70283,0.70251,0.70283,53399999.0
2005-01-20 05:50:00,0.70292,0.70307,0.70275,0.70286,68500000.0
2005-01-20 05:51:00,0.70289,0.70291,0.70274,0.70278,72299999.0
2005-01-20 05:52:00,0.70276,0.70277,0.70259,0.70268,140000000.0
2005-01-20 05:53:00,0.70266,0.70266,0.70239,0.70239,64900000.0
2005-01-20 05:54:00,0.70263,0.70269,0.70247,0.70247,24600000.0
2005-01-20 05:55:00,0.70225,0.70241,0.70219,0.70241,66400000.0
2005-01-20 05:56:00,0.70223,0.70245,0.70223,0.70235,67099999.0
2005-01-20 05:57:00,0.70236,0.7026,0.70236,0.70252,65300000.0
2005-01-20 05:58:00,0.70226,0.7025,0.70207,0.70235,70000000.0
2005-01-20 05:59:00,0.70256,0.70256,0.7022,0.7022,74099999.0
2005-01-20 06:00:00,0.70235,0.70236,0.70223,0.70236,81200000.0
2005-01-20 06:01:00,0.7024,0.7024,0.70207,0.70215,91100001.0
2005-01-20 06:02:00,0.70219,0.70231,0.70203,0.70231,102100000.0
2005-01-20 06:03:00,0.70211,0.70231,0.70211,0.70231,47800000.0
2005-01-20 06:04:00,0.70245,0.70254,0.70229,0.70233,126700001.0
2005-01-20 06:05:00,0.70224,0.70244,0.70219,0.70238,125300001.0
2005-01-20 06:06:00,0.70238,0.70253,0.70238,0.70245,82099998.0
2005-01-20 06:07:00,0.70264,0.70264,0.70225,0.70228,139500000.0
2005-01-20 06:08:00,0.702,0.70223,0.702,0.70223,62900000.0
2005-01-20 06:09:00,0.70232,0.70242,0.70212,0.70225,152200002.0
2005-01-20 06:10:00,0.70234,0.70244,0.70211,0.70218,94200000.0
2005-01-20 06:11:00,0.7023,0.70256,0.70219,0.70251,68399999.0
2005-01-20 06:12:00,0.70256,0.70256,0.70234,0.70234,21500000.0
2005-01-20 06:13:00,0.70224,0.70249,0.70222,0.70235,85899999.0
2005-01-20 06:14:00,0.70228,0.7023,0.70204,0.70225,129000001.0
2005-01-20 06:15:00,0.70226,0.70226,0.70203,0.70203,74099999.0
2005-01-20 06:16:00,0.70217,0.70244,0.70195,0.70242,67600000.0
2005-01-20 06:17:00,0.70239,0.70239,0.70203,0.70231,92800000.0
2005-01-20 06:18:00,0.70223,0.70226,0.70199,0.70199,123600000.0
2005-01-20 06:19:00,0.70217,0.70236,0.7021,0.70213,87600000.0
2005-01-20 06:20:00,0.70216,0.70229,0.70207,0.70224,117200001.0
2005-01-20 06:21:00,0.70197,0.70228,0.70197,0.70218,66100000.0
2005-01-20 06:22:00,0.70221,0.70262,0.70221,0.70252,107399999.0
2005-01-20 06:23:00,0.70245,0.70245,0.70209,0.70233,63899998.0
2005-01-20 06:24:00,0.70246,0.70258,0.70222,0.70258,76599999.0
2005-01-20 06:25:00,0.7026,0.7026,0.70201,0.70201,103599999.0
2005-01-20 06:26:00,0.7021,0.70247,0.7021,0.70235,62699998.0
2005-01-20 06:27:00,0.7025,0.7025,0.70212,0.70213,140099998.0
2005-01-20 06:28:00,0.70238,0.7024,0.70217,0.70217,73000000.0
2005-01-20 06:29:00,0.70217,0.70236,0.70208,0.70208,109700001.0
2005-01-20 06:30:00,0.70241,0.70241,0.70225,0.70228,91400001.0
2005-01-20 06:31:00,0.70222,0.70245,0.70222,0.70245,130100001.0
2005-01-20 06:32:00,0.70218,0.70236,0.70199,0.70201,66800000.0
2005-01-20 06:33:00,0.70204,0.70245,0.70204,0.70219,105600001.0
2005-01-20 06:34:00,0.70211,0.70235,0.70211,0.70228,90799998.0
2005-01-20 06:35:00,0.70226,0.70254,0.70223,0.70243,86099998.0
2005-01-20 06:36:00,0.70227,0.70255,0.70227,0.70247,88400002.0
2005-01-20 06:37:00,0.70249,0.70272,0.70239,0.70272,59100000.0
2005-01-20 06:38:00,0.70251,0.70251,0.70234,0.70245,89600002.0
2005-01-20 06:39:00,0.70245,0.70266,0.70232,0.70236,134899999.0
2005-01-20 06:40:00,0.70232,0.70244,0.70214,0.70237,105700001.0
2005-01-20 06:41:00,0.70234,0.70234,0.70213,0.70213,61500001.0
2005-01-20 06:42:00,0.70208,0.70248,0.70208,0.70239,64900000.0
2005-01-20 06:43:00,0.70223,0.70266,0.70222,0.70266,127500000.0
2005-01-20 06:44:00,0.70275,0.70275,0.70223,0.7023,144400002.0
2005-01-20 06:45:00,0.70222,0.70226,0.70203,0.70223,113800002.0
2005-01-20 06:46:00,0.70232,0.70234,0.70199,0.70213,114200000.0
2005-01-20 06:47:00,0.70224,0.70239,0.70224,0.7023,128400000.0
2005-01-20 06:48:00,0.70228,0.7025,0.70221,0.7025,47000000.0
2005-01-20 06:49:00,0.70219,0.70231,0.70196,0.70219,116500000.0
2005-01-20 06:50:00,0.70232,0.7024,0.7023,0.7023,91699998.0
2005-01-20 06:51:00,0.70254,0.70254,0.70214,0.70214,99200000.0
2005-01-20 06:52:00,0.70221,0.70224,0.70205,0.70215,125800000.0
2005-01-20 06:53:00,0.70214,0.7022,0.70197,0.70217,128200000.0
2005-01-20 06:54:00,0.70224,0.70225,0.70213,0.70225,106200001.0
2005-01-20 06:55:00,0.70222,0.7024,0.70205,0.70205,115700000.0
2005-01-20 06:56:00,0.7023,0.70258,0.70227,0.70227,86100000.0
2005-01-20 06:57:00,0.70227,0.70243,0.70216,0.70243,96600000.0
2005-01-20 06:58:00,0.702,0.70243,0.702,0.70243,83700000.0
2005-01-20 06:59:00,0.70232,0.70253,0.70232,0.70253,102100002.0
2005-01-20 07:00:00,0.70216,0.70231,0.70199,0.70231,98299999.0
2005-01-20 07:01:00,0.7019,0.70219,0.70184,0.70197,75000000.0
2005-01-20 07:02:00,0.70181,0.70197,0.70172,0.7018,124800001.0
2005-01-20 07:03:00,0.70223,0.70223,0.70215,0.70217,83800001.0
2005-01-20 07:04:00,0.70197,0.70197,0.70163,0.70165,113800002.0
2005-01-20 07:05:00,0.70146,0.70192,0.70135,0.70192,85699998.0
2005-01-20 07:06:00,0.70198,0.7022,0.70184,0.7022,119600003.0
2005-01-20 07:07:00,0.70212,0.70219,0.70195,0.70195,94500000.0
2005-01-20 07:08:00,0.702,0.70217,0.7018,0.70215,67899999.0
2005-01-20 07:09:00,0.70181,0.70225,0.70181,0.70225,109499998.0
2005-01-20 07:10:00,0.70233,0.70241,0.70193,0.70218,180100003.0
2005-01-20 07:11:00,0.70229,0.70233,0.70204,0.70232,201600003.0
2005-01-20 07:12:00,0.70249,0.70257,0.70229,0.70257,126699998.0
2005-01-20 07:13:00,0.70233,0.7027,0.70222,0.70251,104800002.0
2005-01-20 07:14:00,0.70239,0.70246,0.70214,0.70214,68700000.0
2005-01-20 07:15:00,0.70224,0.70225,0.70161,0.70167,115099999.0
2005-01-20 07:16:00,0.70177,0.70204,0.70175,0.70182,189600004.0
2005-01-20 07:17:00,0.7019,0.70204,0.70169,0.70173,127999999.0
2005-01-20 07:18:00,0.70206,0.70206,0.70185,0.70196,128599998.0
2005-01-20 07:19:00,0.70187,0.70213,0.70187,0.70193,111199999.0
2005-01-20 07:20:00,0.70223,0.70223,0.70187,0.70187,35900000.0
2005-01-20 07:21:00,0.70187,0.70199,0.70175,0.7018,127200000.0
2005-01-20 07:22:00,0.7019,0.70207,0.70173,0.70207,92500000.0
2005-01-20 07:23:00,0.70204,0.70209,0.70193,0.70209,55700001.0
2005-01-20 07:24:00,0.70187,0.70203,0.70168,0.70168,120299999.0
2005-01-20 07:25:00,0.7018,0.70204,0.7018,0.70195,104200000.0
2005-01-20 07:26:00,0.7021,0.70215,0.7021,0.7021,111500005.0
2005-01-20 07:27:00,0.70217,0.70217,0.70169,0.70169,93499998.0
2005-01-20 07:28:00,0.70212,0.70226,0.70189,0.70226,90099999.0
2005-01-20 07:29:00,0.70216,0.70216,0.7015,0.70178,112300000.0
2005-01-20 07:30:00,0.70171,0.70171,0.7015,0.70162,54200000.0
2005-01-20 07:31:00,0.70155,0.70162,0.70145,0.7015,81299999.0
2005-01-20 07:32:00,0.70151,0.70188,0.70151,0.70158,90599999.0
2005-01-20 07:33:00,0.7014,0.70168,0.70131,0.70153,109600001.0
2005-01-20 07:34:00,0.70121,0.7016,0.70121,0.7016,107800001.0
2005-01-20 07:35:00,0.70151,0.70162,0.70134,0.70162,74900000.0
2005-01-20 07:36:00,0.70149,0.7015,0.70113,0.7015,91100001.0
2005-01-20 07:37:00,0.70115,0.70134,0.70106,0.70106,98700000.0
2005-01-20 07:38:00,0.70132,0.7014,0.70111,0.70123,94500000.0
2005-01-20 07:39:00,0.70154,0.70154,0.70145,0.70148,48200000.0
2005-01-20 07:40:00,0.70134,0.70157,0.70122,0.70146,92800000.0
2005-01-20 07:41:00,0.70145,0.7016,0.70111,0.70156,107599998.0
2005-01-20 07:42:00,0.70148,0.70152,0.7012,0.70124,134200002.0
2005-01-20 07:43:00,0.70136,0.7015,0.7012,0.70132,131099999.0
2005-01-20 07:44:00,0.7014,0.70151,0.70123,0.70123,72800000.0
2005-01-20 07:45:00,0.70141,0.7016,0.70121,0.70121,130299998.0
2005-01-20 07:46:00,0.70156,0.70156,0.70136,0.70136,21900000.0
2005-01-20 07:47:00,0.70148,0.70151,0.70138,0.70147,108100002.0
2005-01-20 07:48:00,0.70142,0.7015,0.70129,0.70144,53000000.0
2005-01-20 07:49:00,0.70141,0.70157,0.70134,0.70145,75599999.0
2005-01-20 07:50:00,0.70153,0.70153,0.70107,0.70107,97200000.0
2005-01-20 07:51:00,0.70126,0.70145,0.70119,0.70119,116599998.0
2005-01-20 07:52:00,0.70153,0.70165,0.70129,0.70163,120499999.0
2005-01-20 07:53:00,0.70159,0.70179,0.70152,0.70152,90799997.0
2005-01-20 07:54:00,0.70147,0.70179,0.70147,0.70153,96100000.0
2005-01-20 07:55:00,0.70145,0.70187,0.70143,0.70187,43900000.0
2005-01-20 07:56:00,0.70177,0.70188,0.70167,0.70185,103999999.0
2005-01-20 07:57:00,0.7019,0.70204,0.70184,0.70198,78900001.0
2005-01-20 07:58:00,0.70197,0.70197,0.7018,0.7018,94000002.0
2005-01-20 07:59:00,0.70199,0.70207,0.70192,0.70192,47800000.0
2005-01-20 08:00:00,0.70171,0.70205,0.70147,0.70147,122199999.0
2005-01-20 08:01:00,0.70184,0.70185,0.70152,0.70153,105499998.0
2005-01-20 08:02:00,0.702,0.70204,0.7016,0.70177,61400001.0
2005-01-20 08:03:00,0.70189,0.70214,0.70189,0.70195,113200000.0
2005-01-20 08:04:00,0.70208,0.70208,0.70163,0.70163,61400000.0
2005-01-20 08:05:00,0.70168,0.70185,0.70138,0.70138,108999999.0
2005-01-20 08:06:00,0.70166,0.70166,0.70146,0.70157,110099999.0
2005-01-20 08:07:00,0.70157,0.70169,0.70134,0.70144,76399999.0
2005-01-20 08:08:00,0.70148,0.70182,0.70148,0.70177,143600001.0
2005-01-20 08:09:00,0.7017,0.70178,0.70157,0.70178,66400000.0
2005-01-20 08:10:00,0.70185,0.70185,0.70165,0.70165,27900000.0
2005-01-20 08:11:00,0.70163,0.7017,0.7015,0.70167,89599998.0
2005-01-20 08:12:00,0.70145,0.70164,0.70129,0.70136,146000000.0
2005-01-20 08:13:00,0.70143,0.70144,0.70119,0.70126,132599999.0
2005-01-20 08:14:00,0.70132,0.7015,0.70126,0.7015,28100000.0
2005-01-20 08:15:00,0.70132,0.70132,0.70112,0.70129,103300000.0
2005-01-20 08:16:00,0.70127,0.7014,0.70122,0.70135,93699999.0
2005-01-20 08:17:00,0.70132,0.70135,0.70111,0.70134,42800000.0
2005-01-20 08:18:00,0.70126,0.70148,0.70118,0.70148,90000000.0
2005-01-20 08:19:00,0.70135,0.70149,0.70132,0.70149,85600000.0
2005-01-20 08:20:00,0.70131,0.70153,0.70128,0.70153,135300000.0
2005-01-20 08:21:00,0.70109,0.70136,0.70106,0.70107,97799999.0
2005-01-20 08:22:00,0.70129,0.70138,0.70097,0.70138,86400000.0
2005-01-20 08:23:00,0.7014,0.7014,0.70114,0.70119,41400000.0
2005-01-20 08:24:00,0.7013,0.70132,0.70112,0.70129,79000000.0
2005-01-20 08:25:00,0.70121,0.70124,0.70085,0.70087,80600000.0
2005-01-20 08:26:00,0.70101,0.70126,0.70101,0.70108,57400000.0
2005-01-20 08:27:00,0.70118,0.70128,0.70102,0.70106,130300002.0
2005-01-20 08:28:00,0.70117,0.70124,0.70096,0.70109,141799998.0
2005-01-20 08:29:00,0.70089,0.70117,0.70089,0.70117,84800000.0
2005-01-20 08:30:00,0.70105,0.7013,0.70103,0.70123,91500001.0
2005-01-20 08:31:00,0.70118,0.70137,0.701,0.70124,97200001.0
2005-01-20 08:32:00,0.70131,0.70152,0.70124,0.7013,139099999.0
2005-01-20 08:33:00,0.70134,0.70134,0.70102,0.70128,57200000.0
2005-01-20 08:34:00,0.70127,0.70138,0.7012,0.7012,94500000.0
2005-01-20 08:35:00,0.70137,0.70138,0.70101,0.70108,82900000.0
2005-01-20 08:36:00,0.70115,0.70145,0.70108,0.70108,28600000.0
2005-01-20 08:37:00,0.70144,0.70146,0.70123,0.70128,145299999.0
2005-01-20 08:38:00,0.70142,0.70163,0.70142,0.70163,57500000.0
2005-01-20 08:39:00,0.70159,0.7017,0.70136,0.7017,122799999.0
2005-01-20 08:40:00,0.7018,0.70199,0.70165,0.7017,88500000.0
2005-01-20 08:41:00,0.70167,0.70185,0.70148,0.70182,51000000.0
2005-01-20 08:42:00,0.7017,0.7017,0.70137,0.70155,136499998.0
2005-01-20 08:43:00,0.70161,0.70181,0.70158,0.70161,76999999.0
2005-01-20 08:44:00,0.70175,0.70193,0.70165,0.70175,104400000.0
2005-01-20 08:45:00,0.70181,0.70186,0.70167,0.70172,98400001.0
2005-01-20 08:46:00,0.70175,0.70196,0.70161,0.70186,59800001.0
2005-01-20 08:47:00,0.70188,0.70212,0.70188,0.70212,60500000.0
2005-01-20 08:48:00,0.7018,0.70208,0.70174,0.70208,96599999.0
2005-01-20 08:49:00,0.70188,0.70196,0.70163,0.70163,81800000.0
2005-01-20 08:50:00,0.70217,0.70244,0.70203,0.70225,105099999.0
2005-01-20 08:51:00,0.7023,0.70235,0.7021,0.7022,76300000.0
2005-01-20 08:52:00,0.70251,0.70261,0.70236,0.70243,102899998.0
2005-01-20 08:53:00,0.70246,0.7026,0.7022,0.7022,70700000.0
2005-01-20 08:54:00,0.7021,0.70243,0.70199,0.70217,140999997.0
2005-01-20 08:55:00,0.70221,0.70225,0.70203,0.7021,77500000.0
2005-01-20 08:56:00,0.70234,0.70294,0.70234,0.7027,75800000.0
2005-01-20 08:57:00,0.70281,0.70307,0.70272,0.70307,92800000.0
2005-01-20 08:58:00,0.70329,0.7035,0.70321,0.70339,73000000.0
2005-01-20 08:59:00,0.70341,0.70343,0.70316,0.70341,97500000.0
2005-01-20 09:00:00,0.70337,0.70343,0.70334,0.70336,103400001.0
2005-01-20 09:01:00,0.70317,0.70328,0.70275,0.70292,126900001.0
2005-01-20 09:02:00,0.70288,0.70312,0.70288,0.70312,100700000.0
2005-01-20 09:03:00,0.70308,0.70349,0.70308,0.70323,105900002.0
2005-01-20 09:04:00,0.70356,0.70356,0.70306,0.70331,91599999.0
2005-01-20 09:05:00,0.70337,0.70339,0.70322,0.70337,113399999.0
2005-01-20 09:06:00,0.70331,0.7034,0.70329,0.7034,52300001.0
2005-01-20 09:07:00,0.70317,0.7033,0.70296,0.70324,109100000.0
2005-01-20 09:08:00,0.70326,0.70326,0.70302,0.70302,55400001.0
2005-01-20 09:09:00,0.70315,0.70315,0.70278,0.7028,123600002.0
2005-01-20 09:10:00,0.70287,0.70291,0.70261,0.70261,86600000.0
2005-01-20 09:11:00,0.70264,0.70271,0.70248,0.70248,65900000.0
2005-01-20 09:12:00,0.70273,0.70273,0.70249,0.70268,83600000.0
2005-01-20 09:13:00,0.70287,0.70288,0.70259,0.70259,100100001.0
2005-01-20 09:14:00,0.70303,0.70303,0.70265,0.70266,84000000.0
2005-01-20 09:15:00,0.70258,0.70284,0.70258,0.70265,99099997.0
2005-01-20 09:16:00,0.7026,0.70263,0.702,0.70237,176700002.0
2005-01-20 09:17:00,0.70235,0.70254,0.70231,0.70231,133999998.0
2005-01-20 09:18:00,0.70235,0.70247,0.7022,0.70228,97199999.0
2005-01-20 09:19:00,0.7022,0.70233,0.70217,0.70233,58200000.0
2005-01-20 09:20:00,0.7022,0.7022,0.70179,0.7021,106400000.0
2005-01-20 09:21:00,0.70199,0.70213,0.70192,0.70192,44600000.0
2005-01-20 09:22:00,0.70208,0.70225,0.70208,0.70222,99999998.0
2005-01-20 09:23:00,0.70209,0.70249,0.70209,0.70229,111699999.0
2005-01-20 09:24:00,0.70232,0.70235,0.70193,0.70193,51300000.0
2005-01-20 09:25:00,0.70222,0.70227,0.70219,0.7022,101000001.0
2005-01-20 09:26:00,0.70246,0.70248,0.70216,0.70216,69100000.0
2005-01-20 09:27:00,0.70243,0.70243,0.70224,0.70229,62999999.0
2005-01-20 09:28:00,0.70243,0.70253,0.70216,0.70216,57100001.0
2005-01-20 09:29:00,0.70229,0.70229,0.70208,0.70216,75299998.0
2005-01-20 09:30:00,0.70217,0.70237,0.70207,0.70222,114399999.0
2005-01-20 09:31:00,0.70239,0.70239,0.70203,0.70207,89300000.0
2005-01-20 09:32:00,0.70213,0.70225,0.70203,0.70225,79700000.0
2005-01-20 09:33:00,0.70238,0.7024,0.70214,0.70224,86000001.0
2005-01-20 09:34:00,0.70228,0.70228,0.702,0.70202,72400002.0
2005-01-20 09:35:00,0.7021,0.70245,0.7021,0.70245,76699999.0
2005-01-20 09:36:00,0.70219,0.70233,0.70218,0.70218,188800001.0
2005-01-20 09:37:00,0.7022,0.70226,0.70208,0.70226,114199999.0
2005-01-20 09:38:00,0.70226,0.70231,0.70192,0.70192,88399999.0
2005-01-20 09:39:00,0.7023,0.70233,0.70203,0.70203,73299998.0
2005-01-20 09:40:00,0.7017,0.70231,0.70166,0.70205,120100000.0
2005-01-20 09:41:00,0.70149,0.70159,0.70125,0.70133,89299998.0
2005-01-20 09:42:00,0.70153,0.70214,0.70147,0.70169,110900000.0
2005-01-20 09:43:00,0.70148,0.70163,0.70147,0.70158,162399997.0
2005-01-20 09:44:00,0.70152,0.70156,0.70141,0.70143,103800000.0
2005-01-20 09:45:00,0.70155,0.70161,0.70153,0.70153,60000000.0
2005-01-20 09:46:00,0.70141,0.70158,0.70123,0.70158,90000000.0
2005-01-20 09:47:00,0.70154,0.70168,0.70137,0.70143,100800000.0
2005-01-20 09:48:00,0.70135,0.70154,0.70129,0.70154,165700000.0
2005-01-20 09:49:00,0.70157,0.70173,0.70136,0.70136,66900000.0
2005-01-20 09:50:00,0.70138,0.70158,0.70124,0.70153,59400000.0
2005-01-20 09:51:00,0.70167,0.70207,0.70141,0.70166,169899999.0
2005-01-20 09:52:00,0.70147,0.70183,0.70146,0.70183,55000000.0
2005-01-20 09:53:00,0.70179,0.70179,0.70158,0.70165,102700000.0
2005-01-20 09:54:00,0.70186,0.7019,0.70174,0.7019,84299998.0
2005-01-20 09:55:00,0.70176,0.70222,0.70176,0.70192,96200000.0
2005-01-20 09:56:00,0.70206,0.7022,0.70189,0.70189,121699997.0
2005-01-20 09:57:00,0.70191,0.70205,0.7019,0.70205,51300000.0
2005-01-20 09:58:00,0.70201,0.70221,0.70198,0.70198,61399999.0
2005-01-20 09:59:00,0.70195,0.70216,0.70195,0.70199,45500000.0
2005-01-20 10:00:00,0.70202,0.70238,0.70202,0.70217,56399999.0
2005-01-20 10:01:00,0.70202,0.70238,0.70201,0.70223,72900000.0
2005-01-20 10:02:00,0.70203,0.70263,0.70203,0.70235,91800000.0
2005-01-20 10:03:00,0.70217,0.70217,0.70184,0.70188,96300000.0
2005-01-20 10:04:00,0.7019,0.70212,0.70185,0.70185,50399999.0
2005-01-20 10:05:00,0.70193,0.70257,0.70193,0.70228,74999999.0
2005-01-20 10:06:00,0.70246,0.70246,0.70196,0.70221,112399998.0
2005-01-20 10:07:00,0.70223,0.70223,0.70198,0.70205,61300000.0
2005-01-20 10:08:00,0.70183,0.70195,0.70163,0.70172,87000000.0
2005-01-20 10:09:00,0.70168,0.70234,0.70168,0.70212,142900001.0
2005-01-20 10:10:00,0.7019,0.702,0.70163,0.70178,97000000.0
2005-01-20 10:11:00,0.70178,0.7018,0.70158,0.70165,57799998.0
2005-01-20 10:12:00,0.70165,0.70202,0.70165,0.70177,76700000.0
2005-01-20 10:13:00,0.70189,0.702,0.70162,0.70181,106400000.0
2005-01-20 10:14:00,0.70185,0.70185,0.70157,0.70167,136299999.0
2005-01-20 10:15:00,0.70161,0.70176,0.70145,0.70169,77400000.0
2005-01-20 10:16:00,0.7018,0.70193,0.70149,0.70149,113999998.0
2005-01-20 10:17:00,0.70167,0.70167,0.70081,0.70081,89300000.0
2005-01-20 10:18:00,0.70076,0.70108,0.70067,0.70088,133999997.0
2005-01-20 10:19:00,0.70105,0.70126,0.70092,0.70095,114400000.0
2005-01-20 10:20:00,0.70094,0.70116,0.70087,0.70097,66900000.0
2005-01-20 10:21:00,0.70101,0.70141,0.70092,0.70141,89000002.0
2005-01-20 10:22:00,0.70145,0.70154,0.70107,0.70121,92199999.0
2005-01-20 10:23:00,0.7012,0.7014,0.70087,0.70097,172799996.0
2005-01-20 10:24:00,0.70104,0.70114,0.70087,0.70091,128300000.0
2005-01-20 10:25:00,0.70083,0.70119,0.7008,0.70101,142600000.0
2005-01-20 10:26:00,0.70126,0.70126,0.70093,0.70106,110999999.0
2005-01-20 10:27:00,0.70136,0.70136,0.70103,0.70114,72999999.0
2005-01-20 10:28:00,0.70136,0.70136,0.70111,0.70111,176799999.0
2005-01-20 10:29:00,0.70106,0.70146,0.70106,0.70135,88900000.0
2005-01-20 10:30:00,0.70132,0.7015,0.70117,0.70128,126100000.0
2005-01-20 10:31:00,0.70137,0.70162,0.70137,0.70155,79199999.0
2005-01-20 10:32:00,0.70136,0.70145,0.70119,0.70119,89599998.0
2005-01-20 10:33:00,0.70135,0.7015,0.70135,0.7015,24800000.0
2005-01-20 10:34:00,0.70161,0.70168,0.70149,0.70161,50900000.0
2005-01-20 10:35:00,0.70126,0.7016,0.70126,0.7015,131000000.0
2005-01-20 10:36:00,0.70154,0.70163,0.70146,0.70146,59500000.0
2005-01-20 10:37:00,0.70161,0.70197,0.70161,0.70192,57500000.0
2005-01-20 10:38:00,0.70185,0.70197,0.70166,0.70174,153199998.0
2005-01-20 10:39:00,0.7017,0.70186,0.70166,0.70185,112700000.0
2005-01-20 10:40:00,0.70213,0.70213,0.70181,0.70192,109399999.0
2005-01-20 10:41:00,0.70197,0.70202,0.7017,0.7018,80499999.0
2005-01-20 10:42:00,0.70192,0.70201,0.70173,0.70201,45700000.0
2005-01-20 10:43:00,0.70203,0.70203,0.7019,0.70197,51500001.0
2005-01-20 10:44:00,0.70194,0.70201,0.70184,0.702,112800000.0
2005-01-20 10:45:00,0.7022,0.7022,0.70191,0.70218,150400000.0
2005-01-20 10:46:00,0.70197,0.70197,0.70179,0.70179,46900000.0
2005-01-20 10:47:00,0.70165,0.70176,0.70125,0.70131,124500000.0
2005-01-20 10:48:00,0.70158,0.70182,0.70146,0.70182,62100002.0
2005-01-20 10:49:00,0.70163,0.7018,0.70157,0.70157,144900000.0
2005-01-20 10:50:00,0.70138,0.70154,0.70118,0.70154,99100001.0
2005-01-20 10:51:00,0.70158,0.70165,0.70109,0.70135,212000004.0
2005-01-20 10:52:00,0.70135,0.70145,0.70124,0.70138,117100000.0
2005-01-20 10:53:00,0.70137,0.70138,0.70126,0.7013,59600000.0
2005-01-20 10:54:00,0.70147,0.70157,0.70118,0.70119,69399999.0
2005-01-20 10:55:00,0.70132,0.70145,0.70132,0.7014,54400000.0
2005-01-20 10:56:00,0.70161,0.70174,0.70144,0.70148,90600000.0
2005-01-20 10:57:00,0.70157,0.70169,0.70141,0.70141,78899998.0
2005-01-20 10:58:00,0.7015,0.70163,0.70146,0.7016,80599998.0
2005-01-20 10:59:00,0.70167,0.70167,0.70137,0.70142,109300000.0
2005-01-20 11:00:00,0.70159,0.70173,0.70138,0.70173,108600000.0
2005-01-20 11:01:00,0.70173,0.70173,0.70136,0.70141,157800003.0
2005-01-20 11:02:00,0.70162,0.7017,0.70137,0.70157,111000000.0
2005-01-20 11:03:00,0.70174,0.70177,0.70157,0.70176,100899999.0
2005-01-20 11:04:00,0.70158,0.70187,0.70158,0.7017,63400000.0
2005-01-20 11:05:00,0.7018,0.70216,0.70178,0.70216,53599999.0
2005-01-20 11:06:00,0.7023,0.70232,0.70202,0.70202,104800001.0
2005-01-20 11:07:00,0.70229,0.70245,0.70209,0.70245,86099998.0
2005-01-20 11:08:00,0.70232,0.70246,0.70215,0.70237,105099999.0
2005-01-20 11:09:00,0.70221,0.70225,0.70199,0.70219,157299997.0
2005-01-20 11:10:00,0.7024,0.7024,0.70215,0.7023,74800000.0
2005-01-20 11:11:00,0.70224,0.70246,0.70223,0.70246,69300000.0
2005-01-20 11:12:00,0.70232,0.70241,0.70208,0.70229,141900002.0
2005-01-20 11:13:00,0.70212,0.70234,0.7021,0.70222,156099997.0
2005-01-20 11:14:00,0.70212,0.70212,0.70188,0.7019,115999999.0
2005-01-20 11:15:00,0.70204,0.70226,0.70204,0.70217,49300000.0
2005-01-20 11:16:00,0.70205,0.7022,0.70172,0.7022,93000000.0
2005-01-20 11:17:00,0.70196,0.70206,0.70191,0.70197,128300001.0
2005-01-20 11:18:00,0.70211,0.70228,0.70194,0.70228,104900000.0
2005-01-20 11:19:00,0.7022,0.70225,0.70191,0.70219,61299999.0
2005-01-20 11:20:00,0.70216,0.70227,0.70211,0.70222,62600000.0
2005-01-20 11:21:00,0.70217,0.70217,0.70196,0.70203,97100001.0
2005-01-20 11:22:00,0.70205,0.70227,0.7019,0.70202,104100001.0
2005-01-20 11:23:00,0.70222,0.70222,0.70179,0.70187,118300002.0
2005-01-20 11:24:00,0.70205,0.70221,0.70197,0.70212,110300000.0
2005-01-20 11:25:00,0.70224,0.70235,0.70213,0.70224,131900001.0
2005-01-20 11:26:00,0.70207,0.70228,0.70197,0.70225,82600000.0
2005-01-20 11:27:00,0.70229,0.70245,0.70205,0.70218,135599999.0
2005-01-20 11:28:00,0.70228,0.70233,0.70215,0.70221,104100001.0
2005-01-20 11:29:00,0.7023,0.70248,0.70218,0.70246,94100000.0
2005-01-20 11:30:00,0.70252,0.70253,0.7024,0.7024,81099999.0
2005-01-20 11:31:00,0.70264,0.7028,0.7026,0.70267,130700000.0
2005-01-20 11:32:00,0.70265,0.70298,0.70265,0.70298,69000000.0
2005-01-20 11:33:00,0.70317,0.70317,0.70287,0.70314,147699998.0
2005-01-20 11:34:00,0.70301,0.70388,0.70301,0.70388,55899999.0
2005-01-20 11:35:00,0.70395,0.70427,0.70395,0.70423,74400002.0
2005-01-20 11:36:00,0.70396,0.70396,0.7037,0.70383,53400000.0
2005-01-20 11:37:00,0.70368,0.70371,0.70346,0.7036,182900000.0
2005-01-20 11:38:00,0.70351,0.70358,0.7034,0.70349,120900000.0
2005-01-20 11:39:00,0.70326,0.70332,0.7032,0.70325,99399999.0
2005-01-20 11:40:00,0.70338,0.70368,0.70333,0.70368,111600000.0
2005-01-20 11:41:00,0.7035,0.7035,0.70325,0.70327,84500000.0
2005-01-20 11:42:00,0.70338,0.7035,0.70316,0.7035,166100000.0
2005-01-20 11:43:00,0.7034,0.7036,0.70339,0.70341,88900000.0
2005-01-20 11:44:00,0.70356,0.70366,0.7034,0.70353,163699999.0
2005-01-20 11:45:00,0.70341,0.70344,0.70321,0.70321,83099999.0
2005-01-20 11:46:00,0.70316,0.70329,0.70316,0.70325,52300000.0
2005-01-20 11:47:00,0.70346,0.70362,0.70345,0.70353,103199999.0
2005-01-20 11:48:00,0.70332,0.70344,0.70317,0.70325,104699999.0
2005-01-20 11:49:00,0.70346,0.70347,0.70323,0.70344,141100002.0
2005-01-20 11:50:00,0.70351,0.70357,0.70339,0.70354,111599999.0
2005-01-20 11:51:00,0.70326,0.70341,0.70323,0.7033,107999999.0
2005-01-20 11:52:00,0.70328,0.70338,0.7031,0.70322,94200001.0
2005-01-20 11:53:00,0.7031,0.70334,0.70305,0.70325,71399999.0
2005-01-20 11:54:00,0.70342,0.70342,0.70313,0.70322,37799999.0
2005-01-20 11:55:00,0.70332,0.70342,0.70315,0.70315,61900001.0
2005-01-20 11:56:00,0.70315,0.70323,0.70297,0.70323,53500000.0
2005-01-20 11:57:00,0.70315,0.70315,0.70307,0.7031,136999999.0
2005-01-20 11:58:00,0.70312,0.70327,0.703,0.70312,186100001.0
2005-01-20 11:59:00,0.7033,0.70337,0.70315,0.70315,69499998.0
2005-01-20 12:00:00,0.70339,0.70339,0.70289,0.70289,60200000.0
2005-01-20 12:01:00,0.70285,0.70331,0.70285,0.70312,123999999.0
2005-01-20 12:02:00,0.7031,0.70325,0.70296,0.70324,130299999.0
2005-01-20 12:03:00,0.7033,0.7033,0.70313,0.70313,53300001.0
2005-01-20 12:04:00,0.70326,0.70326,0.70286,0.70307,142299999.0
2005-01-20 12:05:00,0.70318,0.70344,0.70318,0.70344,75500000.0
2005-01-20 12:06:00,0.70317,0.70355,0.70317,0.70349,83200000.0
2005-01-20 12:07:00,0.70342,0.70381,0.70342,0.70377,105899999.0
2005-01-20 12:08:00,0.70355,0.70378,0.70344,0.70367,61299999.0
2005-01-20 12:09:00,0.7038,0.7038,0.70357,0.70369,68300000.0
2005-01-20 12:10:00,0.70359,0.70373,0.70331,0.70357,128999998.0
2005-01-20 12:11:00,0.70371,0.70383,0.70366,0.70372,86300000.0
2005-01-20 12:12:00,0.70367,0.70378,0.70348,0.70378,145799999.0
2005-01-20 12:13:00,0.7037,0.7038,0.70353,0.70364,136800001.0
2005-01-20 12:14:00,0.7037,0.70375,0.70359,0.70362,102900002.0
2005-01-20 12:15:00,0.70373,0.70386,0.70347,0.7036,69000000.0
2005-01-20 12:16:00,0.70364,0.70364,0.70357,0.70363,39800000.0
2005-01-20 12:17:00,0.70336,0.70347,0.70315,0.70332,104799999.0
2005-01-20 12:18:00,0.70333,0.70353,0.70323,0.70353,88000002.0
2005-01-20 12:19:00,0.70321,0.70338,0.70316,0.70333,87100000.0
2005-01-20 12:20:00,0.70329,0.70329,0.70288,0.70297,142099998.0
2005-01-20 12:21:00,0.70297,0.70314,0.70275,0.70306,138300002.0
2005-01-20 12:22:00,0.70318,0.70326,0.70304,0.70312,58400000.0
2005-01-20 12:23:00,0.70308,0.70332,0.70308,0.70331,126199999.0
2005-01-20 12:24:00,0.70335,0.70336,0.70329,0.7033,74899999.0
2005-01-20 12:25:00,0.70335,0.70339,0.7032,0.7032,72300001.0
2005-01-20 12:26:00,0.70324,0.70324,0.7028,0.70285,66700000.0
2005-01-20 12:27:00,0.70298,0.70322,0.70298,0.70322,60700000.0
2005-01-20 12:28:00,0.70301,0.70306,0.70259,0.70259,106500000.0
2005-01-20 12:29:00,0.70274,0.70274,0.70236,0.70249,68100001.0
2005-01-20 12:30:00,0.70224,0.70231,0.70195,0.70217,150799999.0
2005-01-20 12:31:00,0.70199,0.7022,0.70185,0.7022,93300000.0
2005-01-20 12:32:00,0.70254,0.70254,0.7021,0.70235,85600000.0
2005-01-20 12:33:00,0.70242,0.70242,0.70227,0.70238,46000000.0
2005-01-20 12:34:00,0.70229,0.70282,0.70229,0.70272,106100001.0
2005-01-20 12:35:00,0.70264,0.70274,0.70251,0.70251,65300000.0
2005-01-20 12:36:00,0.7026,0.70292,0.70242,0.70272,88299999.0
2005-01-20 12:37:00,0.70272,0.70287,0.70238,0.70238,88800001.0
2005-01-20 12:38:00,0.70242,0.70249,0.70204,0.70221,93300000.0
2005-01-20 12:39:00,0.7026,0.70278,0.70254,0.70275,82000000.0
2005-01-20 12:40:00,0.70286,0.70299,0.70262,0.70299,72199998.0
2005-01-20 12:41:00,0.70285,0.70325,0.70284,0.70291,94100001.0
2005-01-20 12:42:00,0.70301,0.70306,0.7028,0.70282,124500000.0
2005-01-20 12:43:00,0.70292,0.70311,0.70288,0.70297,56300000.0
2005-01-20 12:44:00,0.70303,0.70335,0.70289,0.70322,97700000.0
2005-01-20 12:45:00,0.70328,0.70328,0.70294,0.70327,112100000.0
2005-01-20 12:46:00,0.70308,0.70341,0.70301,0.7034,127100002.0
2005-01-20 12:47:00,0.70352,0.70352,0.70321,0.7034,62600000.0
2005-01-20 12:48:00,0.7033,0.70338,0.70319,0.70332,73500000.0
2005-01-20 12:49:00,0.70342,0.70367,0.70342,0.70359,193899999.0
2005-01-20 12:50:00,0.70362,0.70379,0.70359,0.70376,87300002.0
2005-01-20 12:51:00,0.70383,0.70383,0.70342,0.70342,78500000.0
2005-01-20 12:52:00,0.70367,0.70367,0.70262,0.70262,135599997.0
2005-01-20 12:53:00,0.70304,0.70324,0.70299,0.7031,84699998.0
2005-01-20 12:54:00,0.7034,0.70348,0.70281,0.70303,109400002.0
2005-01-20 12:55:00,0.70295,0.70342,0.70295,0.70327,144100001.0
2005-01-20 12:56:00,0.70324,0.70339,0.70303,0.70326,177300004.0
2005-01-20 12:57:00,0.70338,0.70338,0.70326,0.70326,66500000.0
2005-01-20 12:58:00,0.70337,0.70339,0.70308,0.70339,143000000.0
2005-01-20 12:59:00,0.70328,0.70334,0.70304,0.70334,37300000.0
2005-01-20 13:00:00,0.70318,0.70342,0.70318,0.7034,116300000.0
2005-01-20 13:01:00,0.70331,0.70346,0.70331,0.70338,104899997.0
2005-01-20 13:02:00,0.70331,0.70352,0.70318,0.70319,90200001.0
2005-01-20 13:03:00,0.70328,0.70343,0.70319,0.70343,100500000.0
2005-01-20 13:04:00,0.7031,0.70348,0.70304,0.70319,104900000.0
2005-01-20 13:05:00,0.70314,0.70321,0.70306,0.70321,99499999.0
2005-01-20 13:06:00,0.70306,0.70319,0.70295,0.7031,69600000.0
2005-01-20 13:07:00,0.7029,0.70316,0.7029,0.7031,112999999.0
2005-01-20 13:08:00,0.70287,0.70319,0.70282,0.70282,91999999.0
2005-01-20 13:09:00,0.70301,0.70301,0.70253,0.70269,133399999.0
2005-01-20 13:10:00,0.70287,0.70287,0.70257,0.70257,65199999.0
2005-01-20 13:11:00,0.70268,0.7031,0.70268,0.70301,99900000.0
2005-01-20 13:12:00,0.703,0.70301,0.70282,0.70282,69300000.0
2005-01-20 13:13:00,0.70276,0.70299,0.70276,0.70294,96400001.0
2005-01-20 13:14:00,0.70296,0.70296,0.70283,0.70288,44500000.0
2005-01-20 13:15:00,0.703,0.70305,0.70286,0.70301,102000002.0
2005-01-20 13:16:00,0.70298,0.70298,0.70271,0.70284,136500002.0
2005-01-20 13:17:00,0.70274,0.70305,0.70273,0.70301,75399999.0
2005-01-20 13:18:00,0.70294,0.70301,0.70271,0.70271,91600000.0
2005-01-20 13:19:00,0.70283,0.70305,0.70278,0.70291,87700002.0
2005-01-20 13:20:00,0.7031,0.70325,0.70295,0.70309,148300000.0
2005-01-20 13:21:00,0.70313,0.70336,0.70305,0.70336,72399998.0
2005-01-20 13:22:00,0.70323,0.70341,0.7031,0.70311,138699999.0
2005-01-20 13:23:00,0.70311,0.70323,0.70297,0.70317,86600000.0
2005-01-20 13:24:00,0.7031,0.7031,0.70274,0.70274,114100000.0
2005-01-20 13:25:00,0.70279,0.70291,0.70264,0.70291,177999999.0
2005-01-20 13:26:00,0.70274,0.70299,0.7027,0.70299,90100000.0
2005-01-20 13:27:00,0.70292,0.70292,0.70272,0.70272,96099998.0
2005-01-20 13:28:00,0.70293,0.703,0.70278,0.70279,71600000.0
2005-01-20 13:29:00,0.70284,0.70284,0.70274,0.70282,75700000.0
2005-01-20 13:30:00,0.70286,0.70297,0.70265,0.7028,148399998.0
2005-01-20 13:31:00,0.70255,0.70283,0.70232,0.70232,150200002.0
2005-01-20 13:32:00,0.70261,0.70263,0.70218,0.70218,92000002.0
2005-01-20 13:33:00,0.70246,0.70258,0.70228,0.70229,119500001.0
2005-01-20 13:34:00,0.70226,0.70235,0.70205,0.70205,83399998.0
2005-01-20 13:35:00,0.70218,0.70241,0.7021,0.7021,75600000.0
2005-01-20 13:36:00,0.7021,0.70221,0.7019,0.70192,101600001.0
2005-01-20 13:37:00,0.70223,0.70238,0.70196,0.70227,75500000.0
2005-01-20 13:38:00,0.70198,0.70241,0.70198,0.70241,80000000.0
2005-01-20 13:39:00,0.70246,0.70248,0.70198,0.70198,85999999.0
2005-01-20 13:40:00,0.70213,0.70223,0.70202,0.70205,126399999.0
2005-01-20 13:41:00,0.70188,0.7024,0.70188,0.70221,167199999.0
2005-01-20 13:42:00,0.70212,0.70221,0.70191,0.7021,109499996.0
2005-01-20 13:43:00,0.70226,0.70226,0.70192,0.70192,58899999.0
2005-01-20 13:44:00,0.70193,0.70224,0.70151,0.70151,86800001.0
2005-01-20 13:45:00,0.70152,0.70174,0.70111,0.70111,65300000.0
2005-01-20 13:46:00,0.7012,0.70141,0.70107,0.70141,111999999.0
2005-01-20 13:47:00,0.70137,0.70145,0.70126,0.70126,76500000.0
2005-01-20 13:48:00,0.70117,0.7012,0.70098,0.70098,125400001.0
2005-01-20 13:49:00,0.701,0.70118,0.70095,0.70118,98699999.0
2005-01-20 13:50:00,0.70102,0.70126,0.70088,0.70126,104099999.0
2005-01-20 13:51:00,0.701,0.7012,0.70075,0.7012,115700000.0
2005-01-20 13:52:00,0.7013,0.7013,0.70106,0.70106,49700000.0
2005-01-20 13:53:00,0.701,0.70119,0.701,0.701,106299998.0
2005-01-20 13:54:00,0.70115,0.7013,0.70103,0.7013,93000000.0
2005-01-20 13:55:00,0.70123,0.70138,0.70115,0.70125,145999998.0
2005-01-20 13:56:00,0.70118,0.70132,0.70114,0.70125,110300000.0
2005-01-20 13:57:00,0.70129,0.70129,0.70106,0.7012,43599999.0
2005-01-20 13:58:00,0.70113,0.70123,0.70113,0.70123,36800000.0
2005-01-20 13:59:00,0.70108,0.70125,0.70104,0.70125,106799998.0
2005-01-20 14:00:00,0.70121,0.70121,0.70089,0.70112,73600000.0
2005-01-20 14:01:00,0.70135,0.70135,0.70105,0.70125,52500000.0
2005-01-20 14:02:00,0.7011,0.70123,0.70091,0.70091,88699998.0
2005-01-20 14:03:00,0.70098,0.70121,0.70087,0.70087,108799999.0
2005-01-20 14:04:00,0.7011,0.7011,0.70074,0.7009,91599998.0
2005-01-20 14:05:00,0.70089,0.70095,0.70088,0.70088,104199999.0
2005-01-20 14:06:00,0.70088,0.7012,0.70061,0.7012,62000000.0
2005-01-20 14:07:00,0.70128,0.70128,0.70084,0.70087,57300000.0
2005-01-20 14:08:00,0.70092,0.70112,0.70092,0.70112,96899999.0
2005-01-20 14:09:00,0.70112,0.70116,0.70083,0.70083,144799998.0
2005-01-20 14:10:00,0.70129,0.70133,0.70111,0.70125,86799998.0
2005-01-20 14:11:00,0.70115,0.70118,0.70075,0.70079,86300001.0
2005-01-20 14:12:00,0.70109,0.70113,0.70077,0.70098,87200001.0
2005-01-20 14:13:00,0.70139,0.70151,0.70105,0.70105,61400000.0
2005-01-20 14:14:00,0.70147,0.70147,0.70088,0.7012,78800000.0
2005-01-20 14:15:00,0.70124,0.70127,0.70083,0.70093,133299999.0
2005-01-20 14:16:00,0.70088,0.70118,0.70088,0.70096,89299998.0
2005-01-20 14:17:00,0.70094,0.70125,0.70094,0.70125,42800000.0
2005-01-20 14:18:00,0.70109,0.70124,0.70088,0.70123,126000001.0
2005-01-20 14:19:00,0.70109,0.7012,0.70092,0.70104,131399997.0
2005-01-20 14:20:00,0.70112,0.70138,0.701,0.70138,65900000.0
2005-01-20 14:21:00,0.70116,0.70124,0.70109,0.70109,42700000.0
2005-01-20 14:22:00,0.70123,0.70138,0.70108,0.70121,120400001.0
2005-01-20 14:23:00,0.70087,0.70121,0.70084,0.70111,113299999.0
2005-01-20 14:24:00,0.70113,0.70134,0.70106,0.70128,97700001.0
2005-01-20 14:25:00,0.70113,0.70131,0.70108,0.70131,72900001.0
2005-01-20 14:26:00,0.70125,0.70129,0.70107,0.70129,73800000.0
2005-01-20 14:27:00,0.70127,0.70127,0.70107,0.70116,107600000.0
2005-01-20 14:28:00,0.70112,0.70133,0.70107,0.70133,109499998.0
2005-01-20 14:29:00,0.70131,0.70143,0.70127,0.70129,97299999.0
2005-01-20 14:30:00,0.70133,0.70143,0.70121,0.70135,106000001.0
2005-01-20 14:31:00,0.70111,0.70133,0.70111,0.70128,63500000.0
2005-01-20 14:32:00,0.70129,0.70129,0.70102,0.70117,81300000.0
2005-01-20 14:33:00,0.70104,0.7013,0.70102,0.70107,114700002.0
2005-01-20 14:34:00,0.70113,0.70134,0.70095,0.70134,62300000.0
2005-01-20 14:35:00,0.70082,0.70095,0.70082,0.70095,42900000.0
2005-01-20 14:36:00,0.70102,0.70111,0.70068,0.7008,139300000.0
2005-01-20 14:37:00,0.70079,0.70114,0.70079,0.70102,121199998.0
2005-01-20 14:38:00,0.70104,0.70136,0.70101,0.70136,72400000.0
2005-01-20 14:39:00,0.70142,0.70159,0.70134,0.70155,203700000.0
2005-01-20 14:40:00,0.7016,0.7016,0.70127,0.70151,46400000.0
2005-01-20 14:41:00,0.70146,0.70162,0.70134,0.70152,85800002.0
2005-01-20 14:42:00,0.70168,0.70168,0.70146,0.70153,94900000.0
2005-01-20 14:43:00,0.70152,0.70153,0.7014,0.70149,171400001.0
2005-01-20 14:44:00,0.7014,0.70162,0.70136,0.70162,88400000.0
2005-01-20 14:45:00,0.70158,0.70158,0.70139,0.70144,86000000.0
2005-01-20 14:46:00,0.70152,0.70158,0.70128,0.7013,117200000.0
2005-01-20 14:47:00,0.70146,0.70182,0.70146,0.70161,122500000.0
2005-01-20 14:48:00,0.70154,0.70171,0.70152,0.70171,59900000.0
2005-01-20 14:49:00,0.70162,0.70162,0.7014,0.70141,53900000.0
2005-01-20 14:50:00,0.70149,0.70152,0.70136,0.70145,116200000.0
2005-01-20 14:51:00,0.7015,0.7015,0.70134,0.70139,97399997.0
2005-01-20 14:52:00,0.7015,0.70159,0.70142,0.70159,62999999.0
2005-01-20 14:53:00,0.7015,0.7015,0.7012,0.70138,217199996.0
2005-01-20 14:54:00,0.70128,0.70163,0.70127,0.70163,63000000.0
2005-01-20 14:55:00,0.70171,0.70191,0.70171,0.70185,91600000.0
2005-01-20 14:56:00,0.70189,0.70219,0.70189,0.70219,148600000.0
2005-01-20 14:57:00,0.70203,0.70221,0.70199,0.70206,110699999.0
2005-01-20 14:58:00,0.7019,0.70214,0.70183,0.70183,66999999.0
2005-01-20 14:59:00,0.70197,0.70197,0.70178,0.7018,138299999.0
2005-01-20 15:00:00,0.70186,0.70189,0.70182,0.70185,98800000.0
2005-01-20 15:01:00,0.70184,0.70184,0.70135,0.70156,97999998.0
2005-01-20 15:02:00,0.70134,0.70163,0.70117,0.70153,75600001.0
2005-01-20 15:03:00,0.70155,0.70156,0.70127,0.7013,72800000.0
2005-01-20 15:04:00,0.70127,0.70145,0.70127,0.70145,75600001.0
2005-01-20 15:05:00,0.70139,0.70153,0.70133,0.70142,85300000.0
2005-01-20 15:06:00,0.70146,0.70175,0.70136,0.70175,146599998.0
2005-01-20 15:07:00,0.70174,0.70174,0.70156,0.70159,95500000.0
2005-01-20 15:08:00,0.70156,0.70161,0.70142,0.70142,72700001.0
2005-01-20 15:09:00,0.70148,0.70149,0.70119,0.70119,113200002.0
2005-01-20 15:10:00,0.70128,0.70147,0.70115,0.70138,106400001.0
2005-01-20 15:11:00,0.70135,0.70135,0.70125,0.70126,100500001.0
2005-01-20 15:12:00,0.7013,0.7013,0.701,0.70107,95300000.0
2005-01-20 15:13:00,0.70107,0.70124,0.70103,0.70109,119700002.0
2005-01-20 15:14:00,0.70121,0.7013,0.70095,0.70108,109399999.0
2005-01-20 15:15:00,0.70135,0.70145,0.70098,0.70098,91300002.0
2005-01-20 15:16:00,0.70084,0.70094,0.70066,0.70079,128300001.0
2005-01-20 15:17:00,0.70055,0.70085,0.70048,0.70085,51399999.0
2005-01-20 15:18:00,0.70061,0.70078,0.70039,0.70039,128199999.0
2005-01-20 15:19:00,0.70081,0.70101,0.70068,0.70101,157000001.0
2005-01-20 15:20:00,0.70104,0.70104,0.70066,0.70103,80300001.0
2005-01-20 15:21:00,0.70108,0.70108,0.70094,0.70097,65200000.0
2005-01-20 15:22:00,0.70104,0.70119,0.70084,0.70105,125499999.0
2005-01-20 15:23:00,0.70121,0.70156,0.70119,0.70153,82999998.0
2005-01-20 15:24:00,0.70139,0.70161,0.70114,0.70161,157400001.0
2005-01-20 15:25:00,0.70166,0.70166,0.70122,0.70145,141699999.0
2005-01-20 15:26:00,0.70142,0.70142,0.70109,0.70133,82600000.0
2005-01-20 15:27:00,0.70131,0.70146,0.7012,0.70135,73100000.0
2005-01-20 15:28:00,0.70124,0.70157,0.70124,0.70157,137100000.0
2005-01-20 15:29:00,0.70137,0.7018,0.70117,0.7018,92700001.0
2005-01-20 15:30:00,0.70183,0.70183,0.70155,0.7018,74299999.0
2005-01-20 15:31:00,0.70184,0.70204,0.70158,0.70185,157300000.0
2005-01-20 15:32:00,0.70186,0.70207,0.70168,0.70207,67100000.0
2005-01-20 15:33:00,0.70206,0.70223,0.702,0.70223,159800000.0
2005-01-20 15:34:00,0.70229,0.70238,0.7017,0.70204,160900001.0
2005-01-20 15:35:00,0.70208,0.70221,0.70191,0.70191,46100000.0
2005-01-20 15:36:00,0.70182,0.702,0.70181,0.70191,129999998.0
2005-01-20 15:37:00,0.70185,0.70201,0.70185,0.70196,47800000.0
2005-01-20 15:38:00,0.70215,0.70223,0.70215,0.70223,15200000.0
2005-01-20 15:39:00,0.70207,0.70236,0.70207,0.70235,99300000.0
2005-01-20 15:40:00,0.70239,0.70251,0.70226,0.70238,98800000.0
2005-01-20 15:41:00,0.70245,0.70245,0.7023,0.70243,78400000.0
2005-01-20 15:42:00,0.70217,0.70241,0.70217,0.7023,55000001.0
2005-01-20 15:43:00,0.7024,0.70241,0.70227,0.70227,25100000.0
2005-01-20 15:44:00,0.70228,0.70231,0.70212,0.70212,124100001.0
2005-01-20 15:45:00,0.70203,0.70228,0.70188,0.70228,93199998.0
2005-01-20 15:46:00,0.70238,0.70238,0.70212,0.70212,89000000.0
2005-01-20 15:47:00,0.70229,0.70255,0.70228,0.70255,71700001.0
2005-01-20 15:48:00,0.70228,0.70228,0.70203,0.70212,60800000.0
2005-01-20 15:49:00,0.7021,0.70232,0.70208,0.70222,88800000.0
2005-01-20 15:50:00,0.7021,0.70212,0.70187,0.70209,113800000.0
2005-01-20 15:51:00,0.7022,0.70224,0.70198,0.70224,80700001.0
2005-01-20 15:52:00,0.70219,0.70232,0.70202,0.70221,61800000.0
2005-01-20 15:53:00,0.70231,0.7027,0.70231,0.7027,95000000.0
2005-01-20 15:54:00,0.70246,0.7025,0.70213,0.70232,120999997.0
2005-01-20 15:55:00,0.70225,0.70239,0.70224,0.70227,145099999.0
2005-01-20 15:56:00,0.70233,0.70233,0.7019,0.70215,106600002.0
2005-01-20 15:57:00,0.70221,0.70221,0.70205,0.7021,48900000.0
2005-01-20 15:58:00,0.70207,0.70244,0.70207,0.70242,72400000.0
2005-01-20 15:59:00,0.70216,0.70245,0.7021,0.70223,128700000.0
2005-01-20 16:00:00,0.70211,0.70245,0.70211,0.70233,85299999.0
2005-01-20 16:01:00,0.70225,0.70253,0.70209,0.70243,86499999.0
2005-01-20 16:02:00,0.70215,0.70215,0.70189,0.70189,45100000.0
2005-01-20 16:03:00,0.70205,0.70225,0.70205,0.70215,95900001.0
2005-01-20 16:04:00,0.70206,0.70225,0.70198,0.70205,107400000.0
2005-01-20 16:05:00,0.70183,0.70225,0.70183,0.70225,34700000.0
2005-01-20 16:06:00,0.70205,0.70228,0.70199,0.7022,122300000.0
2005-01-20 16:07:00,0.70222,0.7023,0.702,0.702,72400002.0
2005-01-20 16:08:00,0.70194,0.70209,0.70185,0.70207,83400000.0
2005-01-20 16:09:00,0.70195,0.70212,0.70195,0.70212,50200000.0
2005-01-20 16:10:00,0.70219,0.70228,0.70196,0.70205,168899999.0
2005-01-20 16:11:00,0.70206,0.7022,0.70197,0.70215,126300000.0
2005-01-20 16:12:00,0.70205,0.70214,0.70192,0.70192,78899999.0
2005-01-20 16:13:00,0.7019,0.70213,0.7019,0.70198,50700000.0
2005-01-20 16:14:00,0.70219,0.70239,0.70214,0.70226,94200000.0
2005-01-20 16:15:00,0.70215,0.70222,0.70209,0.7022,173400001.0
2005-01-20 16:16:00,0.70234,0.70234,0.70199,0.70211,132600002.0
2005-01-20 16:17:00,0.70207,0.70227,0.70199,0.70227,77100000.0
2005-01-20 16:18:00,0.70211,0.70215,0.70198,0.70212,78800000.0
2005-01-20 16:19:00,0.70214,0.70237,0.70208,0.70217,109500000.0
2005-01-20 16:20:00,0.70217,0.70248,0.70195,0.70248,84100000.0
2005-01-20 16:21:00,0.70227,0.70243,0.70214,0.70223,161000004.0
2005-01-20 16:22:00,0.70241,0.70243,0.70232,0.70237,108600000.0
2005-01-20 16:23:00,0.70217,0.70226,0.70215,0.70215,44900000.0
2005-01-20 16:24:00,0.70236,0.70248,0.70235,0.7024,120299999.0
2005-01-20 16:25:00,0.70232,0.7026,0.70232,0.7026,97400000.0
2005-01-20 16:26:00,0.70243,0.70285,0.70243,0.70285,61000000.0
2005-01-20 16:27:00,0.70291,0.703,0.70273,0.70273,63600001.0
2005-01-20 16:28:00,0.70235,0.70276,0.70235,0.70276,79800001.0
2005-01-20 16:29:00,0.70285,0.70287,0.70272,0.70281,91700000.0
2005-01-20 16:30:00,0.70284,0.70287,0.70254,0.70254,102600001.0
2005-01-20 16:31:00,0.70277,0.7029,0.70269,0.70289,85199999.0
2005-01-20 16:32:00,0.70298,0.70307,0.70286,0.70296,146899999.0
2005-01-20 16:33:00,0.70295,0.70295,0.70263,0.70285,160199998.0
2005-01-20 16:34:00,0.70281,0.70289,0.70268,0.70268,133999997.0
2005-01-20 16:35:00,0.70278,0.70296,0.70269,0.70277,72600001.0
2005-01-20 16:36:00,0.70313,0.70313,0.7029,0.70307,86699999.0
2005-01-20 16:37:00,0.70295,0.70315,0.70295,0.70296,86600000.0
2005-01-20 16:38:00,0.70288,0.70299,0.70279,0.70296,103100001.0
2005-01-20 16:39:00,0.70288,0.7033,0.70277,0.70327,153000001.0
2005-01-20 16:40:00,0.70333,0.70333,0.70304,0.70321,83700000.0
2005-01-20 16:41:00,0.70325,0.70325,0.70294,0.70305,174599999.0
2005-01-20 16:42:00,0.70293,0.70317,0.7028,0.70317,114899999.0
2005-01-20 16:43:00,0.70332,0.70334,0.7031,0.70317,61600000.0
2005-01-20 16:44:00,0.7032,0.70332,0.70315,0.70315,81400000.0
2005-01-20 16:45:00,0.70349,0.7035,0.70326,0.70326,92499998.0
2005-01-20 16:46:00,0.70342,0.70348,0.70331,0.70348,98000000.0
2005-01-20 16:47:00,0.70364,0.70365,0.70335,0.7034,91600001.0
2005-01-20 16:48:00,0.70343,0.70352,0.70332,0.70351,58900000.0
2005-01-20 16:49:00,0.70359,0.70359,0.70333,0.70346,101699997.0
2005-01-20 16:50:00,0.70342,0.70347,0.70325,0.70345,89700000.0
2005-01-20 16:51:00,0.70348,0.70354,0.70332,0.70332,149000000.0
2005-01-20 16:52:00,0.70344,0.70345,0.7033,0.70345,76400000.0
2005-01-20 16:53:00,0.70335,0.70344,0.70328,0.70328,63100002.0
2005-01-20 16:54:00,0.70333,0.70352,0.70327,0.70352,91900000.0
2005-01-20 16:55:00,0.70353,0.70422,0.70353,0.70399,94900000.0
2005-01-20 16:56:00,0.70403,0.70436,0.704,0.70434,116400000.0
2005-01-20 16:57:00,0.70445,0.70453,0.7044,0.70449,61300000.0
2005-01-20 16:58:00,0.70471,0.70509,0.70471,0.70488,143499998.0
2005-01-20 16:59:00,0.70484,0.70522,0.70475,0.70516,105699999.0
2005-01-20 17:00:00,0.70523,0.70541,0.7049,0.70541,138100000.0
2005-01-20 17:01:00,0.70565,0.70579,0.70544,0.70552,144899996.0
2005-01-20 17:02:00,0.7055,0.70591,0.70545,0.70579,77499999.0
2005-01-20 17:03:00,0.70562,0.70562,0.70523,0.7054,66999999.0
2005-01-20 17:04:00,0.70534,0.70547,0.70525,0.70547,118399999.0
2005-01-20 17:05:00,0.70547,0.70565,0.70534,0.70547,119700000.0
2005-01-20 17:06:00,0.70551,0.70584,0.70551,0.7056,70700000.0
2005-01-20 17:07:00,0.70532,0.70564,0.70532,0.70555,60200000.0
2005-01-20 17:08:00,0.70557,0.70564,0.70528,0.70539,95400000.0
2005-01-20 17:09:00,0.70553,0.70553,0.70515,0.70537,87199998.0
2005-01-20 17:10:00,0.7055,0.7055,0.70523,0.70524,131599999.0
2005-01-20 17:11:00,0.7053,0.70557,0.70505,0.70557,67400001.0
2005-01-20 17:12:00,0.70558,0.70559,0.70539,0.70552,91999999.0
2005-01-20 17:13:00,0.70533,0.70547,0.70526,0.70526,83200000.0
2005-01-20 17:14:00,0.70508,0.70532,0.70508,0.70532,96499997.0
2005-01-20 17:15:00,0.70525,0.70527,0.70498,0.70505,128699999.0
2005-01-20 17:16:00,0.7052,0.70556,0.7052,0.70546,89700000.0
2005-01-20 17:17:00,0.7053,0.70546,0.70523,0.70523,97899999.0
2005-01-20 17:18:00,0.70522,0.70522,0.70506,0.7052,78600000.0
2005-01-20 17:19:00,0.70527,0.70527,0.70497,0.70497,89100001.0
2005-01-20 17:20:00,0.70526,0.7053,0.70495,0.70495,74899999.0
2005-01-20 17:21:00,0.70502,0.70514,0.70484,0.70484,51799999.0
2005-01-20 17:22:00,0.70475,0.70511,0.70475,0.70511,79399999.0
2005-01-20 17:23:00,0.70487,0.70489,0.7045,0.7048,85899999.0
2005-01-20 17:24:00,0.70471,0.70489,0.70469,0.70488,92000001.0
2005-01-20 17:25:00,0.70474,0.70479,0.70452,0.70452,120399999.0
2005-01-20 17:26:00,0.7045,0.70462,0.7044,0.7044,80300000.0
2005-01-20 17:27:00,0.70452,0.70452,0.70409,0.70433,75900000.0
2005-01-20 17:28:00,0.70401,0.70436,0.70401,0.70418,98000001.0
2005-01-20 17:29:00,0.70393,0.70416,0.70386,0.70416,95700000.0
2005-01-20 17:30:00,0.70428,0.70437,0.70407,0.70415,107700000.0
2005-01-20 17:31:00,0.70452,0.70468,0.70431,0.70431,112099998.0
2005-01-20 17:32:00,0.70446,0.70449,0.70438,0.70449,62000000.0
2005-01-20 17:33:00,0.70469,0.7048,0.70459,0.7048,62400001.0
2005-01-20 17:34:00,0.70485,0.70492,0.70464,0.70492,70600000.0
2005-01-20 17:35:00,0.70482,0.70485,0.70464,0.70478,116900001.0
2005-01-20 17:36:00,0.70478,0.7048,0.70457,0.70459,84399999.0
2005-01-20 17:37:00,0.70476,0.70478,0.70466,0.70466,98800001.0
2005-01-20 17:38:00,0.70471,0.70471,0.70437,0.70437,106800000.0
2005-01-20 17:39:00,0.70439,0.70452,0.7043,0.70442,158599998.0
2005-01-20 17:40:00,0.7045,0.70468,0.7045,0.70461,65399999.0
2005-01-20 17:41:00,0.70457,0.70457,0.70451,0.70451,22300000.0
2005-01-20 17:42:00,0.70469,0.70487,0.70468,0.70482,86200002.0
2005-01-20 17:43:00,0.70489,0.70505,0.70472,0.70505,76700000.0
2005-01-20 17:44:00,0.70496,0.70498,0.70475,0.70488,90799999.0
2005-01-20 17:45:00,0.70487,0.70487,0.70453,0.70472,43499999.0
2005-01-20 17:46:00,0.70475,0.70497,0.70471,0.70476,145800001.0
2005-01-20 17:47:00,0.70482,0.70492,0.70458,0.70492,58500000.0
2005-01-20 17:48:00,0.70501,0.70501,0.70478,0.70493,78799999.0
2005-01-20 17:49:00,0.70494,0.70495,0.70494,0.70495,23999999.0
2005-01-20 17:50:00,0.70471,0.70485,0.70454,0.70473,117299998.0
2005-01-20 17:51:00,0.70465,0.70467,0.7046,0.70464,108600001.0
2005-01-20 17:52:00,0.70466,0.7049,0.70465,0.7047,137600000.0
2005-01-20 17:53:00,0.70485,0.705,0.70467,0.705,100399998.0
2005-01-20 17:54:00,0.70477,0.70499,0.70477,0.70497,55600000.0
2005-01-20 17:55:00,0.70505,0.70505,0.70478,0.70485,154600002.0
2005-01-20 17:56:00,0.70471,0.70487,0.70441,0.70451,98000000.0
2005-01-20 17:57:00,0.70449,0.70461,0.70449,0.70457,121599998.0
2005-01-20 17:58:00,0.70477,0.70477,0.70423,0.70423,105399999.0
2005-01-20 17:59:00,0.70429,0.70456,0.70429,0.70456,183900000.0
2005-01-20 18:00:00,0.70457,0.70457,0.70428,0.70437,100899999.0
2005-01-20 18:01:00,0.70439,0.70452,0.70433,0.70441,79600001.0
2005-01-20 18:02:00,0.70451,0.70467,0.70447,0.70467,71099999.0
2005-01-20 18:03:00,0.70467,0.70479,0.70458,0.70479,247399995.0
2005-01-20 18:04:00,0.70475,0.70475,0.70445,0.70465,173199999.0
2005-01-20 18:05:00,0.70463,0.70463,0.70434,0.70434,262800001.0
2005-01-20 18:06:00,0.70437,0.7045,0.70423,0.7045,149299999.0
2005-01-20 18:07:00,0.70443,0.7047,0.70442,0.70449,254300002.0
2005-01-20 18:08:00,0.7045,0.7045,0.7044,0.70449,110900001.0
2005-01-20 18:09:00,0.70455,0.7049,0.70455,0.7049,250599999.0
2005-01-20 18:10:00,0.70487,0.70491,0.70456,0.70469,131700000.0
2005-01-20 18:11:00,0.70492,0.70499,0.70469,0.70486,136400000.0
2005-01-20 18:12:00,0.70471,0.7048,0.70449,0.7048,85299999.0
2005-01-20 18:13:00,0.70456,0.70466,0.70447,0.70453,104399999.0
2005-01-20 18:14:00,0.70456,0.70456,0.70438,0.70441,108699999.0
2005-01-20 18:15:00,0.70441,0.70481,0.70434,0.70481,178899996.0
2005-01-20 18:16:00,0.7046,0.70467,0.70424,0.7043,323999998.0
2005-01-20 18:17:00,0.70403,0.70416,0.70386,0.70386,141700000.0
2005-01-20 18:18:00,0.70412,0.70436,0.70373,0.70428,262599999.0
2005-01-20 18:19:00,0.70439,0.70453,0.70415,0.70418,241600000.0
2005-01-20 18:20:00,0.70432,0.70444,0.70414,0.70426,66900000.0
2005-01-20 18:21:00,0.70413,0.70446,0.70398,0.70446,184299999.0
2005-01-20 18:22:00,0.70451,0.70462,0.70408,0.70408,59000000.0
2005-01-20 18:23:00,0.70454,0.70458,0.70434,0.70444,267400000.0
2005-01-20 18:24:00,0.7043,0.70456,0.7043,0.70455,234899999.0
2005-01-20 18:25:00,0.70448,0.70448,0.70419,0.70427,110400000.0
2005-01-20 18:26:00,0.70403,0.70435,0.70403,0.70433,141500000.0
2005-01-20 18:27:00,0.70445,0.70465,0.70426,0.70465,331899994.0
2005-01-20 18:28:00,0.70467,0.70476,0.70446,0.7046,141299999.0
2005-01-20 18:29:00,0.7042,0.70435,0.70413,0.70435,224499998.0
2005-01-20 18:30:00,0.70406,0.70445,0.70394,0.70445,89999999.0
2005-01-20 18:31:00,0.70421,0.70449,0.70421,0.7044,174499997.0
2005-01-20 18:32:00,0.70433,0.70458,0.70427,0.7045,81100000.0
2005-01-20 18:33:00,0.70441,0.70448,0.70406,0.70406,251199999.0
2005-01-20 18:34:00,0.70436,0.70436,0.70408,0.70409,108199999.0
2005-01-20 18:35:00,0.70407,0.70422,0.70397,0.70412,133400001.0
2005-01-20 18:36:00,0.70431,0.7044,0.70411,0.70426,180300001.0
2005-01-20 18:37:00,0.70436,0.70452,0.70428,0.70452,94899999.0
2005-01-20 18:38:00,0.70466,0.70466,0.70442,0.70442,134100000.0
2005-01-20 18:39:00,0.70455,0.70469,0.70435,0.70469,336800000.0
2005-01-20 18:40:00,0.70447,0.7047,0.70428,0.7047,142699994.0
2005-01-20 18:41:00,0.70446,0.70451,0.70416,0.70423,173500000.0
2005-01-20 18:42:00,0.70451,0.70451,0.70427,0.70436,103800000.0
2005-01-20 18:43:00,0.70435,0.70449,0.70401,0.70445,647000000.0
2005-01-20 18:44:00,0.7044,0.7044,0.704,0.70426,356800001.0
2005-01-20 18:45:00,0.70442,0.70448,0.70422,0.70446,449299997.0
2005-01-20 18:46:00,0.70453,0.70467,0.70452,0.70467,149900001.0
2005-01-20 18:47:00,0.70445,0.7045,0.70429,0.70445,253299998.0
2005-01-20 18:48:00,0.70458,0.70471,0.7045,0.7045,186599998.0
2005-01-20 18:49:00,0.70428,0.70458,0.70428,0.70453,127400001.0
2005-01-20 18:50:00,0.70458,0.70464,0.7044,0.70454,99600001.0
2005-01-20 18:51:00,0.70439,0.70464,0.70439,0.70457,104600000.0
2005-01-20 18:52:00,0.70433,0.70461,0.70427,0.70461,122500000.0
2005-01-20 18:53:00,0.70463,0.70504,0.7045,0.70502,77400000.0
2005-01-20 18:54:00,0.70491,0.70506,0.70485,0.705,117499998.0
2005-01-20 18:55:00,0.70491,0.70516,0.70491,0.70509,163400001.0
2005-01-20 18:56:00,0.70508,0.70513,0.70489,0.70513,113500001.0
2005-01-20 18:57:00,0.70524,0.70524,0.70486,0.70507,106500000.0
2005-01-20 18:58:00,0.70503,0.70512,0.70499,0.70501,72100000.0
2005-01-20 18:59:00,0.7049,0.70501,0.70454,0.70492,163299999.0
2005-01-20 19:00:00,0.7048,0.70536,0.7048,0.70528,139000000.0
2005-01-20 19:01:00,0.70546,0.70546,0.70497,0.70497,84699998.0
2005-01-20 19:02:00,0.70489,0.70504,0.70489,0.70502,54500000.0
2005-01-20 19:03:00,0.7048,0.70489,0.70469,0.70476,230600000.0
2005-01-20 19:04:00,0.70481,0.70524,0.70481,0.70505,157699999.0
2005-01-20 19:05:00,0.70495,0.70516,0.70483,0.70487,88500000.0
2005-01-20 19:06:00,0.70516,0.70525,0.70478,0.70501,214699998.0
2005-01-20 19:07:00,0.70524,0.70528,0.705,0.70505,267400002.0
2005-01-20 19:08:00,0.70502,0.70504,0.70485,0.70496,168399999.0
2005-01-20 19:09:00,0.70511,0.70511,0.70468,0.70481,156000000.0
2005-01-20 19:10:00,0.70478,0.70478,0.70454,0.70467,101600001.0
2005-01-20 19:11:00,0.70467,0.70479,0.70462,0.70476,100699999.0
2005-01-20 19:12:00,0.70455,0.70483,0.70455,0.70473,43900000.0
2005-01-20 19:13:00,0.70481,0.70502,0.70473,0.70488,95000000.0
2005-01-20 19:14:00,0.70477,0.70481,0.70456,0.70481,97400000.0
2005-01-20 19:15:00,0.70471,0.70483,0.70468,0.70478,92500000.0
2005-01-20 19:16:00,0.70472,0.70491,0.70472,0.70475,39600000.0
2005-01-20 19:17:00,0.70495,0.70495,0.70473,0.70473,109199999.0
2005-01-20 19:18:00,0.70454,0.70466,0.70447,0.70458,86500001.0
2005-01-20 19:19:00,0.7045,0.70513,0.70445,0.70513,100300000.0
2005-01-20 19:20:00,0.70506,0.70524,0.70488,0.70488,104400000.0
2005-01-20 19:21:00,0.70486,0.70486,0.70457,0.70476,153700002.0
2005-01-20 19:22:00,0.70456,0.70473,0.70451,0.70473,114600001.0
2005-01-20 19:23:00,0.70451,0.705,0.70451,0.705,67600001.0
2005-01-20 19:24:00,0.70509,0.70514,0.7046,0.7046,118199997.0
2005-01-20 19:25:00,0.70442,0.70474,0.70442,0.70467,46200001.0
2005-01-20 19:26:00,0.70446,0.70458,0.70428,0.70447,133600002.0
2005-01-20 19:27:00,0.70452,0.70475,0.7045,0.70467,171300000.0
2005-01-20 19:28:00,0.70496,0.70496,0.70456,0.70463,130300002.0
2005-01-20 19:29:00,0.70474,0.70505,0.70474,0.705,84500001.0
2005-01-20 19:30:00,0.70507,0.70508,0.705,0.705,94000002.0
2005-01-20 19:31:00,0.70511,0.70511,0.70476,0.70494,105000000.0
2005-01-20 19:32:00,0.70481,0.70487,0.70462,0.70475,144699999.0
2005-01-20 19:33:00,0.70447,0.70494,0.70447,0.70494,63700001.0
2005-01-20 19:34:00,0.70491,0.7051,0.70459,0.7051,179800000.0
2005-01-20 19:35:00,0.70521,0.70527,0.70494,0.70524,205300000.0
2005-01-20 19:36:00,0.70503,0.70523,0.70475,0.70523,168600000.0
2005-01-20 19:37:00,0.70507,0.70509,0.70498,0.70498,86800001.0
2005-01-20 19:38:00,0.70474,0.70495,0.70474,0.7049,87200000.0
2005-01-20 19:39:00,0.70478,0.70483,0.70422,0.70479,197199999.0
2005-01-20 19:40:00,0.70439,0.7049,0.70439,0.7049,33700000.0
2005-01-20 19:41:00,0.70478,0.70492,0.70458,0.70492,60000000.0
2005-01-20 19:42:00,0.70488,0.7051,0.70488,0.70506,55700000.0
2005-01-20 19:43:00,0.70475,0.70501,0.70475,0.70501,101700000.0
2005-01-20 19:44:00,0.705,0.705,0.70419,0.70419,109399998.0
2005-01-20 19:45:00,0.70497,0.70508,0.70462,0.70468,78900000.0
2005-01-20 19:46:00,0.70468,0.70473,0.70454,0.70466,86600002.0
2005-01-20 19:47:00,0.70445,0.70445,0.70402,0.70405,34700000.0
2005-01-20 19:48:00,0.70429,0.7045,0.70429,0.70444,115699999.0
2005-01-20 19:49:00,0.70432,0.70462,0.70418,0.70418,98000000.0
2005-01-20 19:50:00,0.70447,0.70447,0.70412,0.70428,106299999.0
2005-01-20 19:51:00,0.70419,0.7045,0.70418,0.7045,130499999.0
2005-01-20 19:52:00,0.70452,0.70452,0.70431,0.70452,206900000.0
2005-01-20 19:53:00,0.70435,0.70445,0.704,0.704,113999999.0
2005-01-20 19:54:00,0.70396,0.70471,0.70396,0.70471,132800001.0
2005-01-20 19:55:00,0.70471,0.70475,0.70434,0.70434,257199995.0
2005-01-20 19:56:00,0.70432,0.70454,0.70425,0.70447,188600001.0
2005-01-20 19:57:00,0.70434,0.7044,0.70417,0.70439,150500000.0
2005-01-20 19:58:00,0.70442,0.70442,0.7041,0.70441,196599998.0
2005-01-20 19:59:00,0.70418,0.70423,0.70388,0.70423,78799999.0
2005-01-20 20:00:00,0.7042,0.70429,0.70391,0.70391,282800002.0
2005-01-20 20:01:00,0.70416,0.70431,0.70405,0.70422,149700000.0
2005-01-20 20:02:00,0.70423,0.70428,0.70411,0.70422,80599999.0
2005-01-20 20:03:00,0.70455,0.70463,0.70441,0.70463,60500000.0
2005-01-20 20:04:00,0.70461,0.70461,0.70416,0.70441,175200003.0
2005-01-20 20:05:00,0.70445,0.70448,0.70421,0.70421,217200001.0
2005-01-20 20:06:00,0.70435,0.70435,0.70355,0.70425,285899998.0
2005-01-20 20:07:00,0.70431,0.70431,0.70381,0.70381,75800001.0
2005-01-20 20:08:00,0.70384,0.70406,0.70384,0.70401,102500001.0
2005-01-20 20:09:00,0.70389,0.70419,0.70389,0.70407,137299999.0
2005-01-20 20:10:00,0.70399,0.7043,0.70399,0.7043,148199997.0
2005-01-20 20:11:00,0.70423,0.70427,0.70414,0.70414,125900001.0
2005-01-20 20:12:00,0.7043,0.70431,0.70415,0.7042,58100000.0
2005-01-20 20:13:00,0.70434,0.70434,0.70384,0.7041,78800000.0
2005-01-20 20:14:00,0.70423,0.7044,0.7042,0.7044,150100000.0
2005-01-20 20:15:00,0.70414,0.70433,0.70406,0.70433,70200001.0
2005-01-20 20:16:00,0.70398,0.70425,0.70377,0.7042,373199997.0
2005-01-20 20:17:00,0.70414,0.70439,0.70408,0.70431,233599999.0
2005-01-20 20:18:00,0.70422,0.70448,0.70417,0.70448,99200000.0
2005-01-20 20:19:00,0.70446,0.70449,0.7044,0.7044,61400000.0
2005-01-20 20:20:00,0.70445,0.70448,0.70441,0.70448,31000000.0
2005-01-20 20:21:00,0.70454,0.70454,0.70435,0.70441,138399999.0
2005-01-20 20:22:00,0.70448,0.70467,0.70448,0.70456,132700002.0
2005-01-20 20:23:00,0.70452,0.70475,0.70441,0.70475,54199999.0
2005-01-20 20:24:00,0.70466,0.70466,0.70425,0.70435,90800000.0
2005-01-20 20:25:00,0.70434,0.70455,0.70434,0.70434,125900000.0
2005-01-20 20:26:00,0.70444,0.70464,0.70444,0.70453,64600000.0
2005-01-20 20:27:00,0.70461,0.70479,0.70452,0.70479,76399999.0
2005-01-20 20:28:00,0.70477,0.70486,0.70464,0.70486,53300000.0
2005-01-20 20:29:00,0.7049,0.7049,0.70473,0.70484,230300002.0
2005-01-20 20:30:00,0.70465,0.70488,0.70465,0.7047,271900000.0
2005-01-20 20:31:00,0.70474,0.70474,0.70444,0.70453,182399999.0
2005-01-20 20:32:00,0.70438,0.70462,0.70438,0.70453,77300000.0
2005-01-20 20:33:00,0.70462,0.70478,0.7044,0.70454,205999996.0
2005-01-20 20:34:00,0.70448,0.70458,0.70448,0.70456,101799999.0
2005-01-20 20:35:00,0.70451,0.70457,0.70436,0.70456,65400000.0
2005-01-20 20:36:00,0.70467,0.70467,0.7044,0.7044,181799999.0
2005-01-20 20:37:00,0.70471,0.70473,0.70445,0.70445,145099999.0
2005-01-20 20:38:00,0.70462,0.70477,0.70438,0.70466,141200002.0
2005-01-20 20:39:00,0.70474,0.70488,0.70462,0.70488,57400000.0
2005-01-20 20:40:00,0.7049,0.705,0.70485,0.7049,133100000.0
2005-01-20 20:41:00,0.70464,0.70481,0.70445,0.70472,164799999.0
2005-01-20 20:42:00,0.70474,0.70485,0.70451,0.70451,40500000.0
2005-01-20 20:43:00,0.70463,0.7049,0.70463,0.70489,130000001.0
2005-01-20 20:44:00,0.70466,0.70484,0.70466,0.70484,32700000.0
2005-01-20 20:45:00,0.70486,0.70499,0.70474,0.70498,80399998.0
2005-01-20 20:46:00,0.70498,0.70498,0.70457,0.70457,69200000.0
2005-01-20 20:47:00,0.70512,0.70518,0.70489,0.70489,93600001.0
2005-01-20 20:48:00,0.70498,0.70498,0.70485,0.70485,58500000.0
2005-01-20 20:49:00,0.70496,0.70496,0.70467,0.70473,128299998.0
2005-01-20 20:50:00,0.70473,0.70492,0.70466,0.70475,154599998.0
2005-01-20 20:51:00,0.70461,0.70501,0.70459,0.70493,91099999.0
2005-01-20 20:52:00,0.70458,0.70502,0.70456,0.70464,103199999.0
2005-01-20 20:53:00,0.70492,0.70492,0.7047,0.70485,293900002.0
2005-01-20 20:54:00,0.70493,0.70534,0.70489,0.70533,198699997.0
2005-01-20 20:55:00,0.70514,0.70542,0.70512,0.70542,105299998.0
2005-01-20 20:56:00,0.70535,0.70556,0.70508,0.70536,91100001.0
2005-01-20 20:57:00,0.70543,0.70543,0.70498,0.7052,131299997.0
2005-01-20 20:58:00,0.70526,0.70526,0.70495,0.70513,277399999.0
2005-01-20 20:59:00,0.70513,0.70538,0.70491,0.70502,156500000.0
2005-01-20 21:00:00,0.70507,0.70539,0.70507,0.70525,153500000.0
2005-01-20 21:01:00,0.70517,0.70528,0.70492,0.70528,137400001.0
2005-01-20 21:02:00,0.70528,0.70533,0.70511,0.70533,65900000.0
2005-01-20 21:03:00,0.70537,0.70537,0.70491,0.70505,109900001.0
2005-01-20 21:04:00,0.70494,0.70516,0.70494,0.70505,69300001.0
2005-01-20 21:05:00,0.70519,0.70532,0.7051,0.70527,117799999.0
2005-01-20 21:06:00,0.70495,0.70496,0.70476,0.70496,106299999.0
2005-01-20 21:07:00,0.70526,0.70526,0.70502,0.70506,70499999.0
2005-01-20 21:08:00,0.70501,0.70513,0.70485,0.70511,119400000.0
2005-01-20 21:09:00,0.70513,0.7053,0.70507,0.70509,207300002.0
2005-01-20 21:10:00,0.70488,0.70515,0.70488,0.70504,104399998.0
2005-01-20 21:11:00,0.70509,0.70533,0.70508,0.70522,96700001.0
2005-01-20 21:12:00,0.7049,0.70532,0.7049,0.70521,153600002.0
2005-01-20 21:13:00,0.70522,0.70545,0.70522,0.70545,82800001.0
2005-01-20 21:14:00,0.7053,0.70545,0.7052,0.70545,75400000.0
2005-01-20 21:15:00,0.70547,0.70554,0.70526,0.70537,186900001.0
2005-01-20 21:16:00,0.70526,0.70531,0.705,0.70531,122700000.0
2005-01-20 21:17:00,0.70533,0.70539,0.70508,0.70539,227599996.0
2005-01-20 21:18:00,0.7054,0.70555,0.70535,0.70545,127300000.0
2005-01-20 21:19:00,0.70558,0.70563,0.70536,0.70543,116800000.0
2005-01-20 21:20:00,0.70551,0.70551,0.705,0.705,247899999.0
2005-01-20 21:21:00,0.70523,0.7055,0.70517,0.7054,72300000.0
2005-01-20 21:22:00,0.70509,0.70534,0.70509,0.70528,87300000.0
2005-01-20 21:23:00,0.70526,0.70553,0.70526,0.70551,193700000.0
2005-01-20 21:24:00,0.70559,0.70561,0.70531,0.70532,125500000.0
2005-01-20 21:25:00,0.70543,0.70543,0.70523,0.70534,124999999.0
2005-01-20 21:26:00,0.70534,0.70534,0.70508,0.70521,128399998.0
2005-01-20 21:27:00,0.70523,0.70533,0.70504,0.70523,117899995.0
2005-01-20 21:28:00,0.70517,0.70524,0.70494,0.70502,91999999.0
2005-01-20 21:29:00,0.70525,0.70525,0.705,0.70515,175700000.0
2005-01-20 21:30:00,0.7053,0.70535,0.7052,0.70533,152300001.0
2005-01-20 21:31:00,0.7051,0.7052,0.70491,0.7052,103399997.0
2005-01-20 21:32:00,0.70494,0.70511,0.70486,0.70498,88199999.0
2005-01-20 21:33:00,0.70497,0.70517,0.70492,0.7051,101200000.0
2005-01-20 21:34:00,0.70508,0.70508,0.70464,0.70477,102299998.0
2005-01-20 21:35:00,0.70477,0.70486,0.70461,0.70486,200499998.0
2005-01-20 21:36:00,0.70472,0.70496,0.70462,0.70493,217700000.0
2005-01-20 21:37:00,0.70496,0.70507,0.70484,0.70486,103399999.0
2005-01-20 21:38:00,0.70491,0.70507,0.7048,0.70507,90900001.0
2005-01-20 21:39:00,0.70502,0.70502,0.70471,0.70502,61800000.0
2005-01-20 21:40:00,0.70487,0.70513,0.70475,0.70513,149500001.0
2005-01-20 21:41:00,0.70517,0.7052,0.70496,0.7052,161199999.0
2005-01-20 21:42:00,0.70506,0.70514,0.70501,0.70512,93500001.0
2005-01-20 21:43:00,0.70501,0.70515,0.70483,0.70497,58899999.0
2005-01-20 21:44:00,0.7052,0.70524,0.70491,0.705,108300000.0
2005-01-20 21:45:00,0.70511,0.70523,0.70492,0.70492,99499999.0
2005-01-20 21:46:00,0.7051,0.7051,0.70499,0.70508,89299999.0
2005-01-20 21:47:00,0.7048,0.70504,0.70464,0.70504,78000001.0
2005-01-20 21:48:00,0.70491,0.70499,0.70489,0.70495,155799999.0
2005-01-20 21:49:00,0.70493,0.70495,0.70467,0.70467,92099997.0
2005-01-20 21:50:00,0.705,0.705,0.7048,0.70484,97200000.0
2005-01-20 21:51:00,0.70511,0.70514,0.70492,0.70504,108900000.0
2005-01-20 21:52:00,0.70501,0.70503,0.70476,0.70493,98900000.0
2005-01-20 21:53:00,0.70475,0.70475,0.70466,0.70471,53900001.0
2005-01-20 21:54:00,0.70444,0.70472,0.70434,0.70462,102100001.0
2005-01-20 21:55:00,0.70439,0.70462,0.70437,0.70462,60699999.0
2005-01-20 21:56:00,0.70464,0.70464,0.70435,0.70435,48300000.0
2005-01-20 21:57:00,0.70451,0.70466,0.70439,0.70459,198700000.0
2005-01-20 21:58:00,0.70443,0.70443,0.70387,0.70428,133300001.0
2005-01-20 21:59:00,0.704,0.70443,0.704,0.70435,98499998.0
2005-01-20 22:00:00,0.70429,0.70445,0.70429,0.70443,72300000.0
2005-01-20 22:01:00,0.7044,0.7045,0.70431,0.70448,59900000.0
2005-01-20 22:02:00,0.70441,0.70453,0.70429,0.70449,85799999.0
2005-01-20 22:03:00,0.70453,0.70461,0.7045,0.7046,108500000.0
2005-01-20 22:04:00,0.7044,0.70463,0.7044,0.70458,78100000.0
2005-01-20 22:05:00,0.7046,0.70492,0.7046,0.70469,144099999.0
2005-01-20 22:06:00,0.7047,0.70484,0.70448,0.70477,118799998.0
2005-01-20 22:07:00,0.70455,0.70469,0.7045,0.70463,81099999.0
2005-01-20 22:08:00,0.70474,0.70476,0.70437,0.70452,92600000.0
2005-01-20 22:09:00,0.70487,0.70487,0.70442,0.70442,88099999.0
2005-01-20 22:10:00,0.70464,0.70474,0.70439,0.70439,71100000.0
2005-01-20 22:11:00,0.70476,0.70485,0.70474,0.70485,111899999.0
2005-01-20 22:12:00,0.70474,0.70474,0.70445,0.70452,145300001.0
2005-01-20 22:13:00,0.70458,0.70466,0.70438,0.70466,78100000.0
2005-01-20 22:14:00,0.70471,0.70479,0.70451,0.70467,108799997.0
2005-01-20 22:15:00,0.70471,0.70476,0.70463,0.70476,141100000.0
2005-01-20 22:16:00,0.70473,0.70488,0.70454,0.70455,157899999.0
2005-01-20 22:17:00,0.70468,0.70468,0.70445,0.70463,52800000.0
2005-01-20 22:18:00,0.70487,0.70487,0.70474,0.70474,55300000.0
2005-01-20 22:19:00,0.70468,0.70491,0.70468,0.7048,102600000.0
2005-01-20 22:20:00,0.70488,0.70489,0.70443,0.70449,89799999.0
2005-01-20 22:21:00,0.70464,0.70493,0.70463,0.70475,80500001.0
2005-01-20 22:22:00,0.70494,0.70494,0.7046,0.7046,110899999.0
2005-01-20 22:23:00,0.70457,0.70488,0.70457,0.70474,79700000.0
2005-01-20 22:24:00,0.70464,0.70468,0.70459,0.7046,125200000.0
2005-01-20 22:25:00,0.7046,0.70474,0.70446,0.70446,138700000.0
2005-01-20 22:26:00,0.70442,0.7048,0.70442,0.7048,57500001.0
2005-01-20 22:27:00,0.70458,0.70491,0.70458,0.70491,101900001.0
2005-01-20 22:28:00,0.70464,0.70482,0.70464,0.70482,43900000.0
2005-01-20 22:29:00,0.7047,0.7047,0.70422,0.70422,68199999.0
2005-01-20 22:30:00,0.70432,0.70458,0.70413,0.70453,97100000.0
2005-01-20 22:31:00,0.70468,0.7047,0.70419,0.70419,59700000.0
2005-01-20 22:32:00,0.70448,0.70453,0.70434,0.70434,117200001.0
2005-01-20 22:33:00,0.70449,0.70461,0.70445,0.70461,102300000.0
2005-01-20 22:34:00,0.70465,0.70465,0.70427,0.70453,72800000.0
2005-01-20 22:35:00,0.70466,0.70473,0.70449,0.70473,108099998.0
2005-01-20 22:36:00,0.70449,0.70456,0.70444,0.7045,125900001.0
2005-01-20 22:37:00,0.70456,0.70457,0.70449,0.70455,128800004.0
2005-01-20 22:38:00,0.7043,0.70464,0.70417,0.70464,141800000.0
2005-01-20 22:39:00,0.70441,0.70463,0.70441,0.70454,106299999.0
2005-01-20 22:40:00,0.70452,0.70456,0.70438,0.70442,85300001.0
2005-01-20 22:41:00,0.70433,0.70445,0.70433,0.70445,31100000.0
2005-01-20 22:42:00,0.7045,0.7045,0.70416,0.70416,124000000.0
2005-01-20 22:43:00,0.70456,0.70458,0.70431,0.70449,138899998.0
2005-01-20 22:44:00,0.70427,0.7045,0.7041,0.7041,164500001.0
2005-01-20 22:45:00,0.70434,0.70456,0.70434,0.70456,171000000.0
2005-01-20 22:46:00,0.70457,0.70457,0.70425,0.70451,184200001.0
2005-01-20 22:47:00,0.7041,0.70447,0.7041,0.70438,49299999.0
2005-01-20 22:48:00,0.7045,0.70458,0.70428,0.70441,89700000.0
2005-01-20 22:49:00,0.70441,0.70462,0.70441,0.70445,77499999.0
2005-01-20 22:50:00,0.70433,0.70445,0.70395,0.70445,187799998.0
2005-01-20 22:51:00,0.70449,0.7046,0.70434,0.70452,169900001.0
2005-01-20 22:52:00,0.70455,0.70455,0.70434,0.7044,76100000.0
2005-01-20 22:53:00,0.70448,0.70448,0.70425,0.70443,86100000.0
2005-01-20 22:54:00,0.70427,0.70431,0.70411,0.70423,89200000.0
2005-01-20 22:55:00,0.70415,0.70445,0.70407,0.70407,85700001.0
2005-01-20 22:56:00,0.7042,0.70442,0.7042,0.70424,149099998.0
2005-01-20 22:57:00,0.70413,0.7043,0.70413,0.70414,94000000.0
2005-01-20 22:58:00,0.70416,0.70427,0.70409,0.70417,57700000.0
2005-01-20 22:59:00,0.70411,0.70448,0.70411,0.70423,177399997.0
2005-01-20 23:00:00,0.70431,0.70445,0.70419,0.70445,76400000.0
2005-01-20 23:01:00,0.70442,0.7045,0.70417,0.70417,102100000.0
2005-01-20 23:02:00,0.70436,0.70452,0.70427,0.70429,131400003.0
2005-01-20 23:03:00,0.70426,0.70444,0.70401,0.70444,77600001.0
2005-01-20 23:04:00,0.70446,0.70446,0.70394,0.70394,69300000.0
2005-01-20 23:05:00,0.70459,0.70468,0.7044,0.7044,122800000.0
2005-01-20 23:06:00,0.7046,0.7046,0.70406,0.70406,67500000.0
2005-01-20 23:07:00,0.70437,0.70458,0.70434,0.70453,60200000.0
2005-01-20 23:08:00,0.70462,0.70462,0.70425,0.7043,127799999.0
2005-01-20 23:09:00,0.70434,0.70444,0.70406,0.70425,40600000.0
2005-01-20 23:10:00,0.70418,0.70429,0.70403,0.70429,57900000.0
2005-01-20 23:11:00,0.70392,0.70413,0.70376,0.70395,98999999.0
2005-01-20 23:12:00,0.70357,0.70391,0.70357,0.70388,85400000.0
2005-01-20 23:13:00,0.70383,0.70397,0.70373,0.70397,123600000.0
2005-01-20 23:14:00,0.70381,0.70389,0.70378,0.70382,95000000.0
2005-01-20 23:15:00,0.70368,0.70377,0.70362,0.70377,42400000.0
2005-01-20 23:16:00,0.70379,0.7039,0.70357,0.70388,151700001.0
2005-01-20 23:17:00,0.70405,0.7041,0.70359,0.7036,38000000.0
2005-01-20 23:18:00,0.70378,0.70392,0.70362,0.70362,105800001.0
2005-01-20 23:19:00,0.70389,0.70394,0.70382,0.70387,115099999.0
2005-01-20 23:20:00,0.7039,0.70402,0.7038,0.70397,136299999.0
2005-01-20 23:21:00,0.70393,0.70402,0.70376,0.70402,62800000.0
2005-01-20 23:22:00,0.70381,0.70422,0.70381,0.70422,146499999.0
2005-01-20 23:23:00,0.70387,0.70412,0.70387,0.70412,79400000.0
2005-01-20 23:24:00,0.70401,0.70441,0.70393,0.70441,34200000.0
2005-01-20 23:25:00,0.70406,0.70406,0.70395,0.70401,87599999.0
2005-01-20 23:26:00,0.70414,0.70424,0.704,0.70417,91299999.0
2005-01-20 23:27:00,0.70415,0.70421,0.70396,0.70421,95100000.0
2005-01-20 23:28:00,0.70418,0.70423,0.70397,0.70423,57300000.0
2005-01-20 23:29:00,0.70425,0.70428,0.70417,0.70428,98299999.0
2005-01-20 23:30:00,0.70391,0.70428,0.70391,0.70428,57400001.0
2005-01-20 23:31:00,0.70403,0.70408,0.70386,0.70386,49000000.0
2005-01-20 23:32:00,0.70413,0.70426,0.70403,0.70414,108300000.0
2005-01-20 23:33:00,0.70404,0.70404,0.70387,0.70391,45000000.0
2005-01-20 23:34:00,0.70408,0.70414,0.70393,0.70414,76699999.0
2005-01-20 23:35:00,0.70408,0.70408,0.70365,0.7038,71400000.0
2005-01-20 23:36:00,0.70375,0.70405,0.70369,0.70405,64500000.0
2005-01-20 23:37:00,0.70393,0.704,0.70388,0.704,120400002.0
2005-01-20 23:38:00,0.70378,0.70403,0.7037,0.70381,76399999.0
2005-01-20 23:39:00,0.70378,0.70402,0.70378,0.70396,90000001.0
2005-01-20 23:40:00,0.70383,0.70409,0.70376,0.70409,123400000.0
2005-01-20 23:41:00,0.70397,0.7042,0.70397,0.7042,134799998.0
2005-01-20 23:42:00,0.70409,0.70426,0.70398,0.70426,103699999.0
2005-01-20 23:43:00,0.70422,0.70424,0.704,0.70424,84600000.0
2005-01-20 23:44:00,0.70392,0.70443,0.70392,0.70443,63500000.0
2005-01-20 23:45:00,0.70429,0.70533,0.70413,0.70533,71000000.0
2005-01-20 23:46:00,0.70524,0.70524,0.7046,0.70473,99500000.0
2005-01-20 23:47:00,0.70474,0.70486,0.70459,0.70461,76000000.0
2005-01-20 23:48:00,0.70488,0.70506,0.70472,0.70501,124400001.0
2005-01-20 23:49:00,0.70488,0.705,0.70474,0.705,49600000.0
2005-01-20 23:50:00,0.70506,0.7052,0.70487,0.70499,136399999.0
2005-01-20 23:51:00,0.70518,0.70555,0.70518,0.70539,76800001.0
2005-01-20 23:52:00,0.70557,0.70572,0.70521,0.70531,135199998.0
2005-01-20 23:53:00,0.70512,0.70536,0.70512,0.70536,56000000.0
2005-01-20 23:54:00,0.70533,0.70557,0.70515,0.70557,60500001.0
2005-01-20 23:55:00,0.70556,0.70556,0.70535,0.70535,81300000.0
2005-01-20 23:56:00,0.70544,0.70566,0.70539,0.70552,76200000.0
2005-01-20 23:57:00,0.70555,0.7056,0.70547,0.7056,80299999.0
2005-01-20 23:58:00,0.70508,0.70574,0.70508,0.70572,49400000.0
2005-01-20 23:59:00,0.70568,0.70568,0.70537,0.70537,114800002.0
2005-01-21 00:00:00,0.70549,0.70549,0.7051,0.7051,64699999.0
2005-01-21 00:01:00,0.705,0.70515,0.70487,0.70487,129100000.0
2005-01-21 00:02:00,0.70502,0.70509,0.70489,0.70509,89000000.0
2005-01-21 00:03:00,0.70493,0.70528,0.7048,0.70528,105600000.0
2005-01-21 00:04:00,0.70504,0.70508,0.70477,0.70477,31100000.0
2005-01-21 00:05:00,0.70455,0.70458,0.70423,0.70427,60800000.0
2005-01-21 00:06:00,0.70461,0.70461,0.7044,0.70455,119700002.0
2005-01-21 00:07:00,0.70425,0.70459,0.70421,0.70443,116099999.0
2005-01-21 00:08:00,0.70429,0.70431,0.70417,0.70417,115400003.0
2005-01-21 00:09:00,0.70405,0.70417,0.70389,0.70393,180899997.0
2005-01-21 00:10:00,0.70386,0.70407,0.70375,0.70407,73700000.0
2005-01-21 00:11:00,0.70399,0.70428,0.70399,0.70407,82100001.0
2005-01-21 00:12:00,0.70405,0.70405,0.70379,0.704,31999999.0
2005-01-21 00:13:00,0.70388,0.70407,0.70387,0.70395,111200001.0
2005-01-21 00:14:00,0.70379,0.70386,0.70359,0.70386,42400001.0
2005-01-21 00:15:00,0.70376,0.7038,0.70368,0.70376,132100002.0
2005-01-21 00:16:00,0.70392,0.70393,0.70375,0.70385,91099999.0
2005-01-21 00:17:00,0.70394,0.70407,0.70384,0.70392,131400001.0
2005-01-21 00:18:00,0.70398,0.70416,0.70385,0.70408,70100000.0
2005-01-21 00:19:00,0.70402,0.70424,0.70388,0.70394,100999998.0
2005-01-21 00:20:00,0.70403,0.70419,0.70396,0.7041,123400000.0
2005-01-21 00:21:00,0.70389,0.70428,0.70389,0.70419,44900000.0
2005-01-21 00:22:00,0.70403,0.70407,0.70382,0.70407,59000000.0
2005-01-21 00:23:00,0.70391,0.70404,0.70385,0.70393,157299998.0
2005-01-21 00:24:00,0.70403,0.70427,0.70402,0.70419,136499999.0
2005-01-21 00:25:00,0.70395,0.70434,0.70395,0.70415,107100000.0
2005-01-21 00:26:00,0.70426,0.70454,0.70426,0.70437,46300000.0
2005-01-21 00:27:00,0.70429,0.70444,0.70397,0.70397,88399999.0
2005-01-21 00:28:00,0.70427,0.70474,0.70427,0.7046,135199999.0
2005-01-21 00:29:00,0.7045,0.70461,0.70425,0.70461,83700001.0
2005-01-21 00:30:00,0.70462,0.70462,0.70418,0.70433,54399999.0
2005-01-21 00:31:00,0.70463,0.70465,0.7045,0.70465,72400001.0
2005-01-21 00:32:00,0.70466,0.70466,0.70422,0.70443,107799999.0
2005-01-21 00:33:00,0.70439,0.70447,0.70422,0.70422,101699999.0
2005-01-21 00:34:00,0.70406,0.70436,0.70402,0.70429,125500001.0
2005-01-21 00:35:00,0.7044,0.70461,0.70401,0.7041,75899999.0
2005-01-21 00:36:00,0.7039,0.70406,0.70385,0.70391,68600000.0
2005-01-21 00:37:00,0.70383,0.70405,0.70379,0.70395,145000002.0
2005-01-21 00:38:00,0.70401,0.70407,0.70378,0.70395,142599997.0
2005-01-21 00:39:00,0.70409,0.70422,0.70409,0.70422,99600000.0
2005-01-21 00:40:00,0.7042,0.70425,0.70417,0.7042,64100001.0
2005-01-21 00:41:00,0.70403,0.70418,0.70393,0.70393,84000000.0
2005-01-21 00:42:00,0.70391,0.70422,0.70391,0.70413,48500000.0
2005-01-21 00:43:00,0.70413,0.70432,0.70398,0.70408,138300001.0
2005-01-21 00:44:00,0.70451,0.70457,0.70409,0.70409,94000001.0
2005-01-21 00:45:00,0.70412,0.70446,0.70412,0.70419,109300000.0
2005-01-21 00:46:00,0.7041,0.7043,0.70399,0.70423,105799999.0
2005-01-21 00:47:00,0.7041,0.70415,0.7041,0.70415,25500001.0
2005-01-21 00:48:00,0.70426,0.70426,0.70385,0.70409,149900002.0
2005-01-21 00:49:00,0.70403,0.70412,0.70398,0.70407,75100000.0
2005-01-21 00:50:00,0.70393,0.70415,0.70387,0.70414,173099999.0
2005-01-21 00:51:00,0.70396,0.70396,0.70377,0.70377,76999999.0
2005-01-21 00:52:00,0.70386,0.70405,0.70381,0.70405,62299998.0
2005-01-21 00:53:00,0.70402,0.70402,0.70382,0.70395,108500001.0
2005-01-21 00:54:00,0.70405,0.70405,0.70383,0.70398,143100002.0
2005-01-21 00:55:00,0.70392,0.70403,0.70392,0.704,57200000.0
2005-01-21 00:56:00,0.7039,0.70403,0.7038,0.70403,52200000.0
2005-01-21 00:57:00,0.70373,0.70389,0.70373,0.7038,135900000.0
2005-01-21 00:58:00,0.70389,0.70405,0.70389,0.70397,113899997.0
2005-01-21 00:59:00,0.70399,0.70399,0.70373,0.70379,109599998.0
2005-01-21 01:00:00,0.70365,0.70396,0.70354,0.70396,66900001.0
2005-01-21 01:01:00,0.70371,0.70383,0.70353,0.70363,132300000.0
2005-01-21 01:02:00,0.70383,0.70386,0.70368,0.70386,116499999.0
2005-01-21 01:03:00,0.70353,0.70374,0.70353,0.70363,63699999.0
2005-01-21 01:04:00,0.70368,0.70391,0.70368,0.70391,95799998.0
2005-01-21 01:05:00,0.70369,0.70375,0.70343,0.70347,139099998.0
2005-01-21 01:06:00,0.70357,0.70382,0.70357,0.70368,56300000.0
2005-01-21 01:07:00,0.70377,0.70402,0.70377,0.70398,44900000.0
2005-01-21 01:08:00,0.70402,0.70405,0.70389,0.70405,107199999.0
2005-01-21 01:09:00,0.70417,0.70418,0.7041,0.70416,91799999.0
2005-01-21 01:10:00,0.70394,0.70398,0.70385,0.70385,151999997.0
2005-01-21 01:11:00,0.70385,0.70406,0.70385,0.70395,58100000.0
2005-01-21 01:12:00,0.70395,0.70395,0.70375,0.70375,137099999.0
2005-01-21 01:13:00,0.70418,0.70418,0.70385,0.704,98900000.0
2005-01-21 01:14:00,0.70384,0.70402,0.70382,0.704,97800000.0
2005-01-21 01:15:00,0.70407,0.70407,0.70372,0.70372,24800000.0
2005-01-21 01:16:00,0.70378,0.70393,0.70378,0.70393,52500000.0
2005-01-21 01:17:00,0.70363,0.70396,0.70363,0.70396,84399999.0
2005-01-21 01:18:00,0.70384,0.70413,0.7037,0.7037,168400001.0
2005-01-21 01:19:00,0.70366,0.70398,0.70364,0.70382,140399999.0
2005-01-21 01:20:00,0.70378,0.704,0.70378,0.704,64600000.0
2005-01-21 01:21:00,0.70394,0.70415,0.70389,0.70389,71699998.0
2005-01-21 01:22:00,0.70359,0.70387,0.70357,0.70387,52700000.0
2005-01-21 01:23:00,0.7038,0.70396,0.70378,0.70396,85200000.0
2005-01-21 01:24:00,0.70398,0.70398,0.70384,0.70387,108300001.0
2005-01-21 01:25:00,0.70385,0.70391,0.70378,0.70378,185900000.0
2005-01-21 01:26:00,0.70391,0.70396,0.70383,0.7039,110000000.0
2005-01-21 01:27:00,0.70417,0.70445,0.70405,0.70413,94900000.0
2005-01-21 01:28:00,0.70407,0.70421,0.70385,0.7039,164099997.0
2005-01-21 01:29:00,0.70385,0.70397,0.70378,0.70397,51700000.0
2005-01-21 01:30:00,0.7039,0.7039,0.70363,0.70379,113100000.0
2005-01-21 01:31:00,0.70405,0.70405,0.70365,0.7037,90300000.0
2005-01-21 01:32:00,0.70379,0.70391,0.70372,0.70391,110000000.0
2005-01-21 01:33:00,0.70379,0.70385,0.70365,0.70385,75899999.0
2005-01-21 01:34:00,0.70398,0.70406,0.7039,0.70406,67999999.0
2005-01-21 01:35:00,0.70402,0.70402,0.70369,0.704,119699999.0
2005-01-21 01:36:00,0.70388,0.70401,0.7038,0.70401,138899996.0
2005-01-21 01:37:00,0.70417,0.70422,0.70389,0.70389,101699998.0
2005-01-21 01:38:00,0.7041,0.70413,0.70395,0.70409,119900000.0
2005-01-21 01:39:00,0.70381,0.70386,0.70379,0.7038,52300001.0
2005-01-21 01:40:00,0.7039,0.70396,0.70371,0.70382,112300001.0
2005-01-21 01:41:00,0.70402,0.70402,0.7037,0.70381,27800000.0
2005-01-21 01:42:00,0.70394,0.70394,0.7038,0.70393,117700000.0
2005-01-21 01:43:00,0.70384,0.70404,0.70376,0.704,94000000.0
2005-01-21 01:44:00,0.70409,0.70414,0.70396,0.70396,52599999.0
2005-01-21 01:45:00,0.70407,0.70414,0.70395,0.70397,129899999.0
2005-01-21 01:46:00,0.70388,0.70415,0.70383,0.70415,116600000.0
2005-01-21 01:47:00,0.70416,0.70416,0.70386,0.70386,83799999.0
2005-01-21 01:48:00,0.70404,0.7041,0.70396,0.7041,68799998.0
2005-01-21 01:49:00,0.70388,0.70406,0.70388,0.70391,80900001.0
2005-01-21 01:50:00,0.70399,0.70403,0.70382,0.70388,107899998.0
2005-01-21 01:51:00,0.70393,0.70401,0.70393,0.70395,94200000.0
2005-01-21 01:52:00,0.70392,0.70404,0.70392,0.70393,98900000.0
2005-01-21 01:53:00,0.704,0.704,0.70379,0.7039,71599999.0
2005-01-21 01:54:00,0.70406,0.70417,0.70398,0.70417,55600000.0
2005-01-21 01:55:00,0.70404,0.70412,0.70392,0.70394,151300002.0
2005-01-21 01:56:00,0.70398,0.70407,0.70396,0.70407,66800001.0
2005-01-21 01:57:00,0.70408,0.70422,0.70407,0.70407,78300001.0
2005-01-21 01:58:00,0.70393,0.70419,0.70393,0.70419,51800000.0
2005-01-21 01:59:00,0.70405,0.70411,0.70383,0.70399,124500000.0
2005-01-21 02:00:00,0.70408,0.70421,0.70406,0.70421,66600000.0
2005-01-21 02:01:00,0.70429,0.70429,0.70399,0.704,65399999.0
2005-01-21 02:02:00,0.7039,0.70403,0.70371,0.70403,107800000.0
2005-01-21 02:03:00,0.7039,0.70401,0.70379,0.70397,96400000.0
2005-01-21 02:04:00,0.70393,0.70413,0.70375,0.70413,87199998.0
2005-01-21 02:05:00,0.70434,0.7044,0.70422,0.7044,83699999.0
2005-01-21 02:06:00,0.70428,0.7045,0.70428,0.7045,66200000.0
2005-01-21 02:07:00,0.70421,0.70421,0.70392,0.70407,102399999.0
2005-01-21 02:08:00,0.70401,0.70431,0.70401,0.70431,41799999.0
2005-01-21 02:09:00,0.70432,0.70432,0.70362,0.70362,44600000.0
2005-01-21 02:10:00,0.7036,0.70418,0.7036,0.70418,68000000.0
2005-01-21 02:11:00,0.7042,0.7042,0.70394,0.70394,53900000.0
2005-01-21 02:12:00,0.70398,0.704,0.70398,0.704,19200000.0
2005-01-21 02:13:00,0.70386,0.70399,0.70386,0.70386,74199999.0
2005-01-21 02:14:00,0.70396,0.70405,0.70383,0.70405,109999999.0
2005-01-21 02:15:00,0.7041,0.70419,0.7038,0.7038,57500000.0
2005-01-21 02:16:00,0.70389,0.70407,0.7037,0.70407,145400001.0
2005-01-21 02:17:00,0.70391,0.70398,0.70383,0.70383,76500001.0
2005-01-21 02:18:00,0.70401,0.70402,0.70392,0.70396,70900000.0
2005-01-21 02:19:00,0.70406,0.7041,0.70397,0.70399,120199999.0
2005-01-21 02:20:00,0.70413,0.70413,0.70398,0.704,126199996.0
2005-01-21 02:21:00,0.70423,0.70423,0.70407,0.70414,88600002.0
2005-01-21 02:22:00,0.70438,0.70441,0.70417,0.70417,84500000.0
2005-01-21 02:23:00,0.70395,0.70431,0.70395,0.70415,97700000.0
2005-01-21 02:24:00,0.70424,0.70431,0.70419,0.70429,86499998.0
2005-01-21 02:25:00,0.70439,0.70446,0.70406,0.70431,107900000.0
2005-01-21 02:26:00,0.70457,0.70457,0.70418,0.70418,152600000.0
2005-01-21 02:27:00,0.70469,0.70474,0.70449,0.70449,75700000.0
2005-01-21 02:28:00,0.70452,0.70452,0.70425,0.70451,45500000.0
2005-01-21 02:29:00,0.70451,0.7048,0.70441,0.70467,97299999.0
2005-01-21 02:30:00,0.7045,0.70472,0.70438,0.70472,104799998.0
2005-01-21 02:31:00,0.70469,0.70476,0.70445,0.70476,111200000.0
2005-01-21 02:32:00,0.70479,0.70479,0.70455,0.70455,92199999.0
2005-01-21 02:33:00,0.70442,0.70458,0.70407,0.70428,84100000.0
2005-01-21 02:34:00,0.70443,0.70451,0.70419,0.7043,136099999.0
2005-01-21 02:35:00,0.70425,0.70441,0.70422,0.70422,141799999.0
2005-01-21 02:36:00,0.70418,0.7043,0.70416,0.70416,72300000.0
2005-01-21 02:37:00,0.70428,0.70428,0.70414,0.70417,63000000.0
2005-01-21 02:38:00,0.70435,0.70443,0.70418,0.70443,79599999.0
2005-01-21 02:39:00,0.70429,0.70456,0.70419,0.70443,140500000.0
2005-01-21 02:40:00,0.70438,0.70468,0.70432,0.70447,88500001.0
2005-01-21 02:41:00,0.70436,0.70449,0.70424,0.70442,152999998.0
2005-01-21 02:42:00,0.7044,0.70446,0.7042,0.7042,53300000.0
2005-01-21 02:43:00,0.70441,0.70466,0.70441,0.70466,27100000.0
2005-01-21 02:44:00,0.70443,0.70466,0.70436,0.70466,73199998.0
2005-01-21 02:45:00,0.70463,0.7047,0.7045,0.70469,55300000.0
2005-01-21 02:46:00,0.70468,0.7048,0.7045,0.70468,75200000.0
2005-01-21 02:47:00,0.70449,0.70464,0.70443,0.7046,107299999.0
2005-01-21 02:48:00,0.70448,0.7045,0.70433,0.70441,89400000.0
2005-01-21 02:49:00,0.70439,0.70454,0.70439,0.70452,41000000.0
2005-01-21 02:50:00,0.70467,0.70467,0.70446,0.7046,85499999.0
2005-01-21 02:51:00,0.70445,0.70472,0.70444,0.70462,67700000.0
2005-01-21 02:52:00,0.70468,0.70474,0.70443,0.70462,95300000.0
2005-01-21 02:53:00,0.70434,0.70452,0.70434,0.70436,93999998.0
2005-01-21 02:54:00,0.70425,0.70439,0.70424,0.70438,100899999.0
2005-01-21 02:55:00,0.70435,0.70452,0.70435,0.70437,98200002.0
2005-01-21 02:56:00,0.70458,0.70458,0.70439,0.70439,74000000.0
2005-01-21 02:57:00,0.70434,0.7046,0.70434,0.7046,50800000.0
2005-01-21 02:58:00,0.70437,0.70437,0.70417,0.70417,106199997.0
2005-01-21 02:59:00,0.70435,0.70442,0.70421,0.70441,68100000.0
2005-01-21 03:00:00,0.70414,0.70431,0.70405,0.70405,65399999.0
2005-01-21 03:01:00,0.70427,0.70438,0.7041,0.7043,64500001.0
2005-01-21 03:02:00,0.70431,0.70439,0.70419,0.70435,137600000.0
2005-01-21 03:03:00,0.70424,0.70454,0.70424,0.70439,115000001.0
2005-01-21 03:04:00,0.70446,0.70446,0.70425,0.70425,101600002.0
2005-01-21 03:05:00,0.70421,0.70422,0.70404,0.70422,117000001.0
2005-01-21 03:06:00,0.70434,0.70438,0.70413,0.70419,124300000.0
2005-01-21 03:07:00,0.70442,0.70447,0.70405,0.70427,86700000.0
2005-01-21 03:08:00,0.70421,0.70436,0.70415,0.70415,149700001.0
2005-01-21 03:09:00,0.70431,0.70439,0.70424,0.70425,105199999.0
2005-01-21 03:10:00,0.70424,0.70432,0.70415,0.70415,112799998.0
2005-01-21 03:11:00,0.70423,0.70449,0.70417,0.70449,86799999.0
2005-01-21 03:12:00,0.70454,0.70454,0.70429,0.70451,112499999.0
2005-01-21 03:13:00,0.70457,0.7047,0.70438,0.70438,70699999.0
2005-01-21 03:14:00,0.70439,0.70477,0.70439,0.70477,108100001.0
2005-01-21 03:15:00,0.70481,0.70481,0.70436,0.70436,86600000.0
2005-01-21 03:16:00,0.70459,0.70459,0.70436,0.70459,130299999.0
2005-01-21 03:17:00,0.70449,0.70451,0.70431,0.70431,78499997.0
2005-01-21 03:18:00,0.70435,0.70458,0.70435,0.70442,81800000.0
2005-01-21 03:19:00,0.70452,0.70461,0.70441,0.70459,62499999.0
2005-01-21 03:20:00,0.70443,0.70453,0.70431,0.7044,166299999.0
2005-01-21 03:21:00,0.7046,0.7046,0.70425,0.70425,111400000.0
2005-01-21 03:22:00,0.70472,0.70475,0.7045,0.7045,20900000.0
2005-01-21 03:23:00,0.70443,0.70463,0.70443,0.70463,61300000.0
2005-01-21 03:24:00,0.70443,0.7047,0.70414,0.70414,143599998.0
2005-01-21 03:25:00,0.70415,0.70442,0.70409,0.70442,90100001.0
2005-01-21 03:26:00,0.70449,0.70458,0.70417,0.70417,68999999.0
2005-01-21 03:27:00,0.70464,0.70469,0.70422,0.70455,120699999.0
2005-01-21 03:28:00,0.70441,0.70441,0.70405,0.70408,88600000.0
2005-01-21 03:29:00,0.70455,0.70467,0.70455,0.70455,32600000.0
2005-01-21 03:30:00,0.70463,0.70463,0.70435,0.70442,123100004.0
2005-01-21 03:31:00,0.70441,0.70453,0.70413,0.70453,72700000.0
2005-01-21 03:32:00,0.70421,0.70441,0.70411,0.70433,107700000.0
2005-01-21 03:33:00,0.70454,0.70455,0.70443,0.70455,97700002.0
2005-01-21 03:34:00,0.70471,0.70471,0.7045,0.70453,84000001.0
2005-01-21 03:35:00,0.70457,0.70457,0.70441,0.70446,88400000.0
2005-01-21 03:36:00,0.70406,0.70458,0.70406,0.70458,57200000.0
2005-01-21 03:37:00,0.7047,0.7047,0.70437,0.70458,110100001.0
2005-01-21 03:38:00,0.70457,0.70463,0.70441,0.70463,112199999.0
2005-01-21 03:39:00,0.70434,0.70457,0.70434,0.70457,45300000.0
2005-01-21 03:40:00,0.70431,0.70446,0.70416,0.70442,135699999.0
2005-01-21 03:41:00,0.70442,0.70451,0.70426,0.7043,116699998.0
2005-01-21 03:42:00,0.70404,0.70472,0.70404,0.70472,94999998.0
2005-01-21 03:43:00,0.70462,0.70462,0.70435,0.70435,65499998.0
2005-01-21 03:44:00,0.70438,0.70449,0.70421,0.70449,65300001.0
2005-01-21 03:45:00,0.7044,0.70457,0.70429,0.70457,41400000.0
2005-01-21 03:46:00,0.70454,0.70454,0.70409,0.70432,106500000.0
2005-01-21 03:47:00,0.70432,0.7044,0.70419,0.70426,98000001.0
2005-01-21 03:48:00,0.70407,0.70445,0.70401,0.70445,139900000.0
2005-01-21 03:49:00,0.70423,0.70435,0.70414,0.70433,88600000.0
2005-01-21 03:50:00,0.70428,0.70441,0.7042,0.70441,105999999.0
2005-01-21 03:51:00,0.70419,0.70444,0.70419,0.70444,115400001.0
2005-01-21 03:52:00,0.7045,0.70457,0.70439,0.70457,58400000.0
2005-01-21 03:53:00,0.70456,0.70456,0.7043,0.7043,46300001.0
2005-01-21 03:54:00,0.70408,0.70429,0.70406,0.70422,94799999.0
2005-01-21 03:55:00,0.70425,0.70442,0.70425,0.70437,91600000.0
2005-01-21 03:56:00,0.70421,0.70436,0.70416,0.70436,66200000.0
2005-01-21 03:57:00,0.70434,0.70454,0.70414,0.70454,67200000.0
2005-01-21 03:58:00,0.70447,0.70447,0.70425,0.70438,118899999.0
2005-01-21 03:59:00,0.70446,0.7045,0.70441,0.7045,40000000.0
2005-01-21 04:00:00,0.70454,0.70463,0.70442,0.70444,100800002.0
2005-01-21 04:01:00,0.70418,0.70446,0.70418,0.7043,48700000.0
2005-01-21 04:02:00,0.70414,0.70428,0.70414,0.70428,67300001.0
2005-01-21 04:03:00,0.70443,0.70447,0.70433,0.70442,107799999.0
2005-01-21 04:04:00,0.70449,0.70449,0.70423,0.70423,85300001.0
2005-01-21 04:05:00,0.70414,0.70441,0.70414,0.70439,81700001.0
2005-01-21 04:06:00,0.70453,0.70456,0.70433,0.7044,103300000.0
2005-01-21 04:07:00,0.70449,0.70461,0.70438,0.70444,89800000.0
2005-01-21 04:08:00,0.70458,0.70463,0.7044,0.7044,64500000.0
2005-01-21 04:09:00,0.70435,0.70443,0.70422,0.70439,104399999.0
2005-01-21 04:10:00,0.70437,0.70451,0.70428,0.70428,85200000.0
2005-01-21 04:11:00,0.70421,0.70454,0.7042,0.70442,171400001.0
2005-01-21 04:12:00,0.70452,0.70468,0.70445,0.70448,65200000.0
2005-01-21 04:13:00,0.70452,0.70458,0.70444,0.70444,56599999.0
2005-01-21 04:14:00,0.7044,0.70455,0.70439,0.70439,181000003.0
2005-01-21 04:15:00,0.70443,0.70481,0.70443,0.70481,64300000.0
2005-01-21 04:16:00,0.70459,0.70464,0.70441,0.70448,105299999.0
2005-01-21 04:17:00,0.70442,0.7048,0.70442,0.7047,106499999.0
2005-01-21 04:18:00,0.7046,0.70479,0.70456,0.70475,149599997.0
2005-01-21 04:19:00,0.70455,0.70455,0.70441,0.70452,63600000.0
2005-01-21 04:20:00,0.70446,0.70465,0.70432,0.70463,101099998.0
2005-01-21 04:21:00,0.7047,0.70478,0.70442,0.70471,135600000.0
2005-01-21 04:22:00,0.70473,0.7048,0.70451,0.70457,111300000.0
2005-01-21 04:23:00,0.70432,0.7046,0.7042,0.7046,64600000.0
2005-01-21 04:24:00,0.70469,0.70469,0.70454,0.70461,105800000.0
2005-01-21 04:25:00,0.70463,0.70485,0.70463,0.70481,143899998.0
2005-01-21 04:26:00,0.70464,0.70476,0.7045,0.7045,50400000.0
2005-01-21 04:27:00,0.70463,0.70481,0.7045,0.70481,76800000.0
2005-01-21 04:28:00,0.70469,0.70469,0.70437,0.70437,111400000.0
2005-01-21 04:29:00,0.70438,0.70472,0.70438,0.7046,102800000.0
2005-01-21 04:30:00,0.70469,0.70482,0.70455,0.70472,99199999.0
2005-01-21 04:31:00,0.70464,0.70464,0.70426,0.70458,53400000.0
2005-01-21 04:32:00,0.7046,0.70482,0.7046,0.70478,107000000.0
2005-01-21 04:33:00,0.70477,0.70496,0.70462,0.70496,82200000.0
2005-01-21 04:34:00,0.7047,0.70486,0.70467,0.70477,90500000.0
2005-01-21 04:35:00,0.70467,0.70479,0.70456,0.70475,146800000.0
2005-01-21 04:36:00,0.70459,0.70484,0.70451,0.70484,68600000.0
2005-01-21 04:37:00,0.70479,0.7049,0.70454,0.7049,79100000.0
2005-01-21 04:38:00,0.70486,0.70486,0.70457,0.70473,42700000.0
2005-01-21 04:39:00,0.70471,0.70496,0.70466,0.70496,90900000.0
2005-01-21 04:40:00,0.70488,0.70488,0.70471,0.70476,79200000.0
2005-01-21 04:41:00,0.7049,0.70491,0.70477,0.70477,74599998.0
2005-01-21 04:42:00,0.70501,0.70501,0.70465,0.70494,96899999.0
2005-01-21 04:43:00,0.70494,0.70494,0.70465,0.70465,96499998.0
2005-01-21 04:44:00,0.70473,0.70476,0.7044,0.70476,91700000.0
2005-01-21 04:45:00,0.70465,0.70492,0.70465,0.70492,38000000.0
2005-01-21 04:46:00,0.70489,0.70489,0.70451,0.7047,184300000.0
2005-01-21 04:47:00,0.70463,0.70493,0.70459,0.70493,122000000.0
2005-01-21 04:48:00,0.70474,0.70482,0.70461,0.7048,80599999.0
2005-01-21 04:49:00,0.70502,0.70502,0.70467,0.70494,80500001.0
2005-01-21 04:50:00,0.70498,0.70508,0.70473,0.70508,51800000.0
2005-01-21 04:51:00,0.70482,0.70483,0.70452,0.70472,144399999.0
2005-01-21 04:52:00,0.70472,0.70501,0.70472,0.70485,54100000.0
2005-01-21 04:53:00,0.7048,0.70495,0.70466,0.70466,71300001.0
2005-01-21 04:54:00,0.70491,0.70491,0.70472,0.7048,52800000.0
2005-01-21 04:55:00,0.70481,0.70487,0.7048,0.70482,59700001.0
2005-01-21 04:56:00,0.70468,0.70493,0.70461,0.70481,118800001.0
2005-01-21 04:57:00,0.70491,0.70506,0.7048,0.70506,69700000.0
2005-01-21 04:58:00,0.70479,0.70503,0.70479,0.70485,115699999.0
2005-01-21 04:59:00,0.70498,0.70576,0.70498,0.70534,125799999.0
2005-01-21 05:00:00,0.70526,0.70539,0.70517,0.7053,135000000.0
2005-01-21 05:01:00,0.70501,0.70517,0.70495,0.70517,128299997.0
2005-01-21 05:02:00,0.70521,0.70541,0.70516,0.70525,161599998.0
2005-01-21 05:03:00,0.70527,0.70534,0.70524,0.70534,51600000.0
2005-01-21 05:04:00,0.70527,0.70548,0.70513,0.70513,163100000.0
2005-01-21 05:05:00,0.70536,0.70537,0.70524,0.70526,57700000.0
2005-01-21 05:06:00,0.70546,0.70546,0.70514,0.7052,49500000.0
2005-01-21 05:07:00,0.70516,0.70542,0.70516,0.70542,71700000.0
2005-01-21 05:08:00,0.70542,0.70557,0.70533,0.70549,91100000.0
2005-01-21 05:09:00,0.70541,0.70541,0.70501,0.70512,56600001.0
2005-01-21 05:10:00,0.70507,0.7052,0.70504,0.70504,145099999.0
2005-01-21 05:11:00,0.70523,0.70525,0.70484,0.70525,92499999.0
2005-01-21 05:12:00,0.70513,0.70542,0.7051,0.7051,87899999.0
2005-01-21 05:13:00,0.70539,0.70539,0.70513,0.70527,89600000.0
2005-01-21 05:14:00,0.70525,0.70548,0.70512,0.70548,72500000.0
2005-01-21 05:15:00,0.70527,0.70538,0.70527,0.70538,23700000.0
2005-01-21 05:16:00,0.70523,0.70556,0.70523,0.70556,84300000.0
2005-01-21 05:17:00,0.70539,0.70539,0.7052,0.70534,80900001.0
2005-01-21 05:18:00,0.70518,0.70538,0.70512,0.70538,84799998.0
2005-01-21 05:19:00,0.70532,0.70544,0.70507,0.70544,54700000.0
2005-01-21 05:20:00,0.70546,0.70546,0.70509,0.70523,76499999.0
2005-01-21 05:21:00,0.70544,0.70544,0.70499,0.70518,134999999.0
2005-01-21 05:22:00,0.70526,0.70539,0.70511,0.70539,72200000.0
2005-01-21 05:23:00,0.70545,0.70558,0.70527,0.70527,210900002.0
2005-01-21 05:24:00,0.70559,0.70559,0.70527,0.70538,99900001.0
2005-01-21 05:25:00,0.70512,0.70549,0.70512,0.70536,138499998.0
2005-01-21 05:26:00,0.70536,0.70538,0.70516,0.70538,75100000.0
2005-01-21 05:27:00,0.70553,0.70553,0.70523,0.7053,51800000.0
2005-01-21 05:28:00,0.70533,0.70547,0.7052,0.70547,18200000.0
2005-01-21 05:29:00,0.70536,0.70565,0.70526,0.70565,72699999.0
2005-01-21 05:30:00,0.70536,0.70557,0.70536,0.70544,48700000.0
2005-01-21 05:31:00,0.70519,0.70539,0.70519,0.70534,96600000.0
2005-01-21 05:32:00,0.70537,0.7054,0.70521,0.70521,84100000.0
2005-01-21 05:33:00,0.70529,0.70558,0.70529,0.7054,74799999.0
2005-01-21 05:34:00,0.7055,0.7055,0.7053,0.70542,65100000.0
2005-01-21 05:35:00,0.70533,0.70545,0.70528,0.70534,143100002.0
2005-01-21 05:36:00,0.70543,0.7055,0.70509,0.70528,91800000.0
2005-01-21 05:37:00,0.70541,0.70548,0.70535,0.70539,140600000.0
2005-01-21 05:38:00,0.70541,0.70541,0.7052,0.70526,76500001.0
2005-01-21 05:39:00,0.70518,0.70551,0.70514,0.70551,98500000.0
2005-01-21 05:40:00,0.70543,0.70567,0.70533,0.70566,102299998.0
2005-01-21 05:41:00,0.70549,0.70562,0.70549,0.70555,89299999.0
2005-01-21 05:42:00,0.70556,0.70564,0.70538,0.70551,86600001.0
2005-01-21 05:43:00,0.7056,0.7056,0.70551,0.70551,67900001.0
2005-01-21 05:44:00,0.70557,0.70567,0.70545,0.70545,79900001.0
2005-01-21 05:45:00,0.70534,0.70544,0.7053,0.70544,132300000.0
2005-01-21 05:46:00,0.70543,0.70543,0.70533,0.70538,95699999.0
2005-01-21 05:47:00,0.70553,0.70553,0.70526,0.70526,86800000.0
2005-01-21 05:48:00,0.70534,0.70545,0.70528,0.70537,89500000.0
2005-01-21 05:49:00,0.70539,0.70544,0.70522,0.70525,64099999.0
2005-01-21 05:50:00,0.70555,0.70567,0.70539,0.70546,60400000.0
2005-01-21 05:51:00,0.70528,0.70528,0.70493,0.70507,50600000.0
2005-01-21 05:52:00,0.70549,0.70551,0.70517,0.70517,64600000.0
2005-01-21 05:53:00,0.70532,0.70532,0.70491,0.70492,71799999.0
2005-01-21 05:54:00,0.70499,0.70509,0.70468,0.70468,138199999.0
2005-01-21 05:55:00,0.70484,0.70495,0.70468,0.70479,92100000.0
2005-01-21 05:56:00,0.70497,0.70508,0.70471,0.70508,85899997.0
2005-01-21 05:57:00,0.70484,0.7051,0.70484,0.70491,76599999.0
2005-01-21 05:58:00,0.70493,0.70508,0.70484,0.70488,80700000.0
2005-01-21 05:59:00,0.70484,0.70493,0.70477,0.70478,69700000.0
2005-01-21 06:00:00,0.70478,0.70478,0.70459,0.70467,75399999.0
2005-01-21 06:01:00,0.70477,0.70477,0.70443,0.70461,134200000.0
2005-01-21 06:02:00,0.70475,0.70483,0.70452,0.70466,116000003.0
2005-01-21 06:03:00,0.70465,0.70489,0.7046,0.7046,109100001.0
2005-01-21 06:04:00,0.70454,0.70495,0.7045,0.70466,156999998.0
2005-01-21 06:05:00,0.70465,0.70488,0.70457,0.70488,88200000.0
2005-01-21 06:06:00,0.70443,0.70519,0.70432,0.70519,54800001.0
2005-01-21 06:07:00,0.70523,0.70523,0.70464,0.70474,115200001.0
2005-01-21 06:08:00,0.70475,0.70492,0.7046,0.7046,106800000.0
2005-01-21 06:09:00,0.70454,0.70483,0.70451,0.70453,121199998.0
2005-01-21 06:10:00,0.70452,0.70482,0.70452,0.70469,96499998.0
2005-01-21 06:11:00,0.70479,0.70484,0.70447,0.70447,70800000.0
2005-01-21 06:12:00,0.70444,0.70461,0.70426,0.70426,80400000.0
2005-01-21 06:13:00,0.70401,0.70424,0.7038,0.70411,130500002.0
2005-01-21 06:14:00,0.70402,0.70406,0.70388,0.7039,96199998.0
2005-01-21 06:15:00,0.70379,0.70405,0.70373,0.70405,30200000.0
2005-01-21 06:16:00,0.70402,0.70402,0.70367,0.70394,92100000.0
2005-01-21 06:17:00,0.7041,0.7041,0.7037,0.70373,60900000.0
2005-01-21 06:18:00,0.70388,0.70409,0.70373,0.70385,117299999.0
2005-01-21 06:19:00,0.70394,0.70416,0.70373,0.70402,112400000.0
2005-01-21 06:20:00,0.70413,0.7042,0.70409,0.7042,82199999.0
2005-01-21 06:21:00,0.70414,0.70439,0.70414,0.70437,69300000.0
2005-01-21 06:22:00,0.70407,0.70426,0.70407,0.7042,29700000.0
2005-01-21 06:23:00,0.70434,0.70444,0.7041,0.70433,101300000.0
2005-01-21 06:24:00,0.70429,0.70432,0.70415,0.70426,64300000.0
2005-01-21 06:25:00,0.7042,0.7042,0.70399,0.70404,80400000.0
2005-01-21 06:26:00,0.70402,0.70426,0.70397,0.70407,75200000.0
2005-01-21 06:27:00,0.70427,0.70427,0.70413,0.70421,123799999.0
2005-01-21 06:28:00,0.70416,0.70421,0.70412,0.70418,80499999.0
2005-01-21 06:29:00,0.70406,0.70441,0.70402,0.70441,27600000.0
2005-01-21 06:30:00,0.70435,0.70435,0.70406,0.70413,70899999.0
2005-01-21 06:31:00,0.70424,0.70433,0.704,0.70426,102899999.0
2005-01-21 06:32:00,0.7044,0.70444,0.70415,0.70444,108200001.0
2005-01-21 06:33:00,0.7043,0.70442,0.70428,0.70442,67899999.0
2005-01-21 06:34:00,0.7043,0.7045,0.7043,0.7045,103799998.0
2005-01-21 06:35:00,0.70422,0.70435,0.70422,0.70434,84499998.0
2005-01-21 06:36:00,0.70444,0.70462,0.70437,0.70462,64200000.0
2005-01-21 06:37:00,0.70458,0.70458,0.70441,0.70441,44500000.0
2005-01-21 06:38:00,0.70462,0.70471,0.70458,0.70462,61000000.0
2005-01-21 06:39:00,0.70465,0.70465,0.7045,0.7045,53700001.0
2005-01-21 06:40:00,0.70421,0.7043,0.70413,0.7043,47500000.0
2005-01-21 06:41:00,0.70437,0.70453,0.70428,0.70453,32500000.0
2005-01-21 06:42:00,0.70432,0.70432,0.70421,0.7043,79600001.0
2005-01-21 06:43:00,0.70455,0.7046,0.70437,0.7046,70100000.0
2005-01-21 06:44:00,0.7045,0.7045,0.70413,0.70441,139300000.0
2005-01-21 06:45:00,0.70454,0.70454,0.70432,0.70432,59699998.0
2005-01-21 06:46:00,0.70442,0.70442,0.70423,0.70441,84499999.0
2005-01-21 06:47:00,0.70415,0.70448,0.70415,0.70435,86700000.0
2005-01-21 06:48:00,0.70421,0.7045,0.70421,0.7045,47900000.0
2005-01-21 06:49:00,0.70444,0.70462,0.7042,0.70441,117999999.0
2005-01-21 06:50:00,0.70446,0.70446,0.70418,0.70418,60600000.0
2005-01-21 06:51:00,0.70425,0.70428,0.7038,0.7038,79599999.0
2005-01-21 06:52:00,0.7038,0.70408,0.70372,0.70408,132599999.0
2005-01-21 06:53:00,0.70387,0.70403,0.70381,0.70403,50200000.0
2005-01-21 06:54:00,0.70394,0.70412,0.7039,0.70402,112000000.0
2005-01-21 06:55:00,0.70402,0.70436,0.70399,0.70432,98700000.0
2005-01-21 06:56:00,0.70405,0.70413,0.70388,0.70413,56500000.0
2005-01-21 06:57:00,0.70415,0.70421,0.70393,0.70421,73400000.0
2005-01-21 06:58:00,0.70408,0.70439,0.70408,0.70433,115399999.0
2005-01-21 06:59:00,0.70406,0.70436,0.70406,0.70436,72700000.0
2005-01-21 07:00:00,0.70429,0.70429,0.704,0.70417,85899998.0
2005-01-21 07:01:00,0.7044,0.70446,0.70429,0.70429,127599999.0
2005-01-21 07:02:00,0.70444,0.70444,0.7042,0.70431,151900000.0
2005-01-21 07:03:00,0.70442,0.70442,0.70413,0.70418,92699998.0
2005-01-21 07:04:00,0.70414,0.70445,0.70414,0.70445,32600000.0
2005-01-21 07:05:00,0.70429,0.70456,0.7041,0.70456,45400000.0
2005-01-21 07:06:00,0.70422,0.70451,0.70414,0.70433,106999997.0
2005-01-21 07:07:00,0.70426,0.70426,0.704,0.70423,105400000.0
2005-01-21 07:08:00,0.7043,0.70447,0.7042,0.70445,158300000.0
2005-01-21 07:09:00,0.70471,0.70489,0.70436,0.70443,104899998.0
2005-01-21 07:10:00,0.70454,0.70454,0.70436,0.70443,126799999.0
2005-01-21 07:11:00,0.70432,0.70473,0.70432,0.70473,61500000.0
2005-01-21 07:12:00,0.70476,0.70482,0.70427,0.70427,46300000.0
2005-01-21 07:13:00,0.70418,0.7045,0.70418,0.70449,60300000.0
2005-01-21 07:14:00,0.7045,0.70459,0.70437,0.70446,99099999.0
2005-01-21 07:15:00,0.70439,0.70441,0.70432,0.70439,91300001.0
2005-01-21 07:16:00,0.70463,0.70479,0.70449,0.70466,50200000.0
2005-01-21 07:17:00,0.70474,0.7048,0.70458,0.70466,114599999.0
2005-01-21 07:18:00,0.70465,0.70469,0.70439,0.70447,170499998.0
2005-01-21 07:19:00,0.7043,0.70459,0.70428,0.70445,86800000.0
2005-01-21 07:20:00,0.70444,0.70476,0.70444,0.70465,93999999.0
2005-01-21 07:21:00,0.70461,0.70473,0.70451,0.70456,71700000.0
2005-01-21 07:22:00,0.70463,0.70467,0.70452,0.70467,42100000.0
2005-01-21 07:23:00,0.70481,0.70481,0.70453,0.70464,65200000.0
2005-01-21 07:24:00,0.70453,0.70457,0.70434,0.70434,97199999.0
2005-01-21 07:25:00,0.70468,0.70484,0.70453,0.70484,116899998.0
2005-01-21 07:26:00,0.70459,0.70459,0.70439,0.70456,138799999.0
2005-01-21 07:27:00,0.7049,0.7049,0.70452,0.70452,101200001.0
2005-01-21 07:28:00,0.70478,0.70483,0.70468,0.70482,58900000.0
2005-01-21 07:29:00,0.70463,0.7048,0.7043,0.7048,109399998.0
2005-01-21 07:30:00,0.70459,0.70468,0.70449,0.70458,130500001.0
2005-01-21 07:31:00,0.70444,0.70475,0.70435,0.70475,66800000.0
2005-01-21 07:32:00,0.70459,0.70468,0.70434,0.70434,100499999.0
2005-01-21 07:33:00,0.70438,0.70444,0.70424,0.70444,93000000.0
2005-01-21 07:34:00,0.70427,0.70435,0.70409,0.70425,102200001.0
2005-01-21 07:35:00,0.70403,0.70428,0.70403,0.70413,58699999.0
2005-01-21 07:36:00,0.70418,0.70439,0.70416,0.70431,51600000.0
2005-01-21 07:37:00,0.70419,0.7042,0.70396,0.70396,141999998.0
2005-01-21 07:38:00,0.70425,0.70453,0.70402,0.70453,112300001.0
2005-01-21 07:39:00,0.70454,0.70454,0.70421,0.70421,89100000.0
2005-01-21 07:40:00,0.7042,0.70449,0.7042,0.70431,122300000.0
2005-01-21 07:41:00,0.70427,0.70448,0.70416,0.70448,78400000.0
2005-01-21 07:42:00,0.7042,0.70447,0.7042,0.70438,80199999.0
2005-01-21 07:43:00,0.70441,0.70458,0.7043,0.7044,121799999.0
2005-01-21 07:44:00,0.70412,0.70449,0.70412,0.70442,144599998.0
2005-01-21 07:45:00,0.70438,0.70441,0.70417,0.70417,97300000.0
2005-01-21 07:46:00,0.70425,0.70442,0.70424,0.70442,69999999.0
2005-01-21 07:47:00,0.70407,0.70425,0.70404,0.70405,96300000.0
2005-01-21 07:48:00,0.70417,0.70438,0.70415,0.70431,67699999.0
2005-01-21 07:49:00,0.70404,0.70427,0.70404,0.70417,133100001.0
2005-01-21 07:50:00,0.7042,0.70425,0.70405,0.70413,71399999.0
2005-01-21 07:51:00,0.704,0.70442,0.704,0.70413,132400001.0
2005-01-21 07:52:00,0.70421,0.7043,0.70419,0.70419,60599998.0
2005-01-21 07:53:00,0.70416,0.70443,0.70416,0.7043,58300000.0
2005-01-21 07:54:00,0.70414,0.70444,0.70414,0.70423,74200000.0
2005-01-21 07:55:00,0.70427,0.70449,0.70418,0.70449,60700001.0
2005-01-21 07:56:00,0.70465,0.70465,0.70432,0.70445,175100000.0
2005-01-21 07:57:00,0.70471,0.70471,0.70427,0.70427,76000000.0
2005-01-21 07:58:00,0.70463,0.70463,0.70406,0.70406,78599999.0
2005-01-21 07:59:00,0.70456,0.70468,0.70441,0.70445,143199999.0
2005-01-21 08:00:00,0.70453,0.70456,0.70431,0.70443,128900002.0
2005-01-21 08:01:00,0.70439,0.7044,0.70429,0.70439,98100000.0
2005-01-21 08:02:00,0.70439,0.70439,0.70422,0.70422,86300000.0
2005-01-21 08:03:00,0.70427,0.70441,0.70399,0.70431,106100000.0
2005-01-21 08:04:00,0.70432,0.70438,0.70427,0.70427,76600000.0
2005-01-21 08:05:00,0.70433,0.70448,0.70412,0.70412,70099999.0
2005-01-21 08:06:00,0.70431,0.70449,0.70428,0.70444,132499997.0
2005-01-21 08:07:00,0.70445,0.70475,0.70445,0.70469,113100002.0
2005-01-21 08:08:00,0.70466,0.70487,0.70435,0.70487,117900000.0
2005-01-21 08:09:00,0.70486,0.70493,0.70449,0.70476,102999999.0
2005-01-21 08:10:00,0.70465,0.70476,0.70443,0.70476,82099999.0
2005-01-21 08:11:00,0.70455,0.70455,0.70399,0.70399,73899999.0
2005-01-21 08:12:00,0.70438,0.70438,0.70403,0.70424,94600000.0
2005-01-21 08:13:00,0.70426,0.70445,0.70425,0.7043,155699999.0
2005-01-21 08:14:00,0.70419,0.7045,0.70419,0.70434,109200002.0
2005-01-21 08:15:00,0.70438,0.70448,0.70438,0.70448,52600000.0
2005-01-21 08:16:00,0.70445,0.70455,0.70432,0.70437,172399999.0
2005-01-21 08:17:00,0.70438,0.70465,0.70416,0.70416,95699999.0
2005-01-21 08:18:00,0.70431,0.70433,0.70409,0.70411,98900001.0
2005-01-21 08:19:00,0.70456,0.70456,0.70422,0.70422,99600000.0
2005-01-21 08:20:00,0.70458,0.70478,0.70438,0.70438,119199999.0
2005-01-21 08:21:00,0.70447,0.70458,0.70432,0.70443,116200001.0
2005-01-21 08:22:00,0.70468,0.70468,0.70443,0.70465,119700000.0
2005-01-21 08:23:00,0.70447,0.70457,0.70447,0.70457,22200000.0
2005-01-21 08:24:00,0.70449,0.70454,0.70445,0.70454,64200000.0
2005-01-21 08:25:00,0.70443,0.70446,0.70422,0.70422,55900000.0
2005-01-21 08:26:00,0.70447,0.70447,0.70425,0.70425,55200000.0
2005-01-21 08:27:00,0.7044,0.70452,0.70429,0.70441,129700000.0
2005-01-21 08:28:00,0.70443,0.70447,0.70441,0.70442,134599999.0
2005-01-21 08:29:00,0.70443,0.7045,0.7044,0.70445,172399997.0
2005-01-21 08:30:00,0.70458,0.70463,0.70437,0.70442,119399997.0
2005-01-21 08:31:00,0.70439,0.70451,0.70434,0.70448,59999999.0
2005-01-21 08:32:00,0.70454,0.70464,0.70438,0.70438,125700000.0
2005-01-21 08:33:00,0.70434,0.70463,0.70424,0.70463,90899998.0
2005-01-21 08:34:00,0.70473,0.70473,0.70449,0.70449,49200000.0
2005-01-21 08:35:00,0.70439,0.70455,0.70427,0.70427,78200001.0
2005-01-21 08:36:00,0.70416,0.70456,0.70416,0.70447,60800000.0
2005-01-21 08:37:00,0.7045,0.7046,0.70443,0.70443,73199999.0
2005-01-21 08:38:00,0.70446,0.70458,0.7044,0.7044,40200000.0
2005-01-21 08:39:00,0.70431,0.70451,0.70431,0.70447,93599997.0
2005-01-21 08:40:00,0.70452,0.7046,0.70437,0.70437,74199999.0
2005-01-21 08:41:00,0.70438,0.70463,0.70438,0.7044,103600002.0
2005-01-21 08:42:00,0.70455,0.70455,0.70444,0.70455,75700000.0
2005-01-21 08:43:00,0.70454,0.70454,0.7042,0.70453,128000001.0
2005-01-21 08:44:00,0.70435,0.70435,0.70417,0.70434,72499999.0
2005-01-21 08:45:00,0.70457,0.70457,0.70419,0.7044,104900000.0
2005-01-21 08:46:00,0.70447,0.70462,0.70438,0.70452,158099999.0
2005-01-21 08:47:00,0.70423,0.70484,0.70423,0.70484,64700001.0
2005-01-21 08:48:00,0.70484,0.70486,0.70453,0.70453,63799999.0
2005-01-21 08:49:00,0.70455,0.70486,0.70455,0.70472,64500000.0
2005-01-21 08:50:00,0.70472,0.70479,0.70461,0.70472,77100000.0
2005-01-21 08:51:00,0.70465,0.70473,0.70452,0.70472,120600000.0
2005-01-21 08:52:00,0.7046,0.70478,0.7046,0.70475,96399999.0
2005-01-21 08:53:00,0.70473,0.70479,0.70467,0.70467,54499999.0
2005-01-21 08:54:00,0.70474,0.70478,0.70442,0.70454,101700000.0
2005-01-21 08:55:00,0.70482,0.70501,0.70465,0.70498,91700001.0
2005-01-21 08:56:00,0.7051,0.7051,0.70448,0.70464,35299999.0
2005-01-21 08:57:00,0.7049,0.70495,0.70477,0.7049,86899998.0
2005-01-21 08:58:00,0.70493,0.70547,0.70488,0.70533,102800000.0
2005-01-21 08:59:00,0.7052,0.70543,0.70506,0.70543,45900000.0
2005-01-21 09:00:00,0.70508,0.70559,0.70493,0.70559,126399998.0
2005-01-21 09:01:00,0.70524,0.70559,0.70514,0.70541,136499999.0
2005-01-21 09:02:00,0.70538,0.70611,0.70528,0.70611,93399999.0
2005-01-21 09:03:00,0.70637,0.70644,0.70613,0.7063,89800000.0
2005-01-21 09:04:00,0.70639,0.70639,0.70595,0.70607,71700001.0
2005-01-21 09:05:00,0.70596,0.70602,0.70579,0.70602,100499999.0
2005-01-21 09:06:00,0.70599,0.70611,0.70587,0.70594,118999999.0
2005-01-21 09:07:00,0.70609,0.70618,0.70605,0.70605,64400001.0
2005-01-21 09:08:00,0.70601,0.70609,0.70583,0.70601,119400001.0
2005-01-21 09:09:00,0.70592,0.70613,0.70579,0.70579,76400000.0
2005-01-21 09:10:00,0.70597,0.70605,0.70586,0.70586,80000000.0
2005-01-21 09:11:00,0.70595,0.70595,0.70576,0.70595,44700000.0
2005-01-21 09:12:00,0.70566,0.70579,0.70566,0.70577,60699998.0
2005-01-21 09:13:00,0.70559,0.70586,0.70556,0.70585,91799998.0
2005-01-21 09:14:00,0.70555,0.70588,0.70555,0.70588,58100000.0
2005-01-21 09:15:00,0.70575,0.70604,0.70571,0.70576,106100001.0
2005-01-21 09:16:00,0.70592,0.70601,0.70581,0.70581,48300000.0
2005-01-21 09:17:00,0.70565,0.7061,0.70553,0.70553,138700000.0
2005-01-21 09:18:00,0.70612,0.70612,0.70573,0.7058,69299999.0
2005-01-21 09:19:00,0.7058,0.70588,0.70569,0.7058,72999999.0
2005-01-21 09:20:00,0.70609,0.70609,0.70577,0.70585,90599999.0
2005-01-21 09:21:00,0.70577,0.70586,0.70575,0.70586,61600000.0
2005-01-21 09:22:00,0.70589,0.70601,0.70581,0.706,70400000.0
2005-01-21 09:23:00,0.70608,0.70616,0.7059,0.70598,98800000.0
2005-01-21 09:24:00,0.70613,0.70626,0.70609,0.70618,80600000.0
2005-01-21 09:25:00,0.70645,0.70655,0.70636,0.7065,104399998.0
2005-01-21 09:26:00,0.70678,0.70678,0.7065,0.70676,42500000.0
2005-01-21 09:27:00,0.70664,0.70669,0.70648,0.70648,137100004.0
2005-01-21 09:28:00,0.70657,0.70683,0.70653,0.70662,125099999.0
2005-01-21 09:29:00,0.70674,0.70709,0.70674,0.70703,71299999.0
2005-01-21 09:30:00,0.70737,0.70789,0.70732,0.70764,92999998.0
2005-01-21 09:31:00,0.70791,0.70791,0.70746,0.70756,88599999.0
2005-01-21 09:32:00,0.70754,0.70761,0.70728,0.7073,68100000.0
2005-01-21 09:33:00,0.70755,0.70768,0.70732,0.70743,138099997.0
2005-01-21 09:34:00,0.70745,0.70745,0.70714,0.70733,146600001.0
2005-01-21 09:35:00,0.70756,0.70756,0.7072,0.70747,120200000.0
2005-01-21 09:36:00,0.70704,0.70721,0.70683,0.70683,83699999.0
2005-01-21 09:37:00,0.70708,0.70714,0.70696,0.70709,128900001.0
2005-01-21 09:38:00,0.7069,0.70713,0.7067,0.70686,90800000.0
2005-01-21 09:39:00,0.7069,0.70696,0.70682,0.70682,80500000.0
2005-01-21 09:40:00,0.70673,0.70722,0.70662,0.70722,112200000.0
2005-01-21 09:41:00,0.70732,0.70732,0.70684,0.70693,103700002.0
2005-01-21 09:42:00,0.70705,0.70712,0.70683,0.70701,86499999.0
2005-01-21 09:43:00,0.7071,0.70725,0.70708,0.7071,104000001.0
2005-01-21 09:44:00,0.70712,0.70727,0.70698,0.70727,67800000.0
2005-01-21 09:45:00,0.70711,0.70738,0.70711,0.70728,64400000.0
2005-01-21 09:46:00,0.70723,0.70733,0.70699,0.70728,83399999.0
2005-01-21 09:47:00,0.70721,0.70777,0.70717,0.70776,90499998.0
2005-01-21 09:48:00,0.70763,0.70788,0.70749,0.70776,82400002.0
2005-01-21 09:49:00,0.70765,0.70789,0.70759,0.70783,86500000.0
2005-01-21 09:50:00,0.70783,0.70785,0.70764,0.70768,123199998.0
2005-01-21 09:51:00,0.70764,0.70779,0.70759,0.70779,70900001.0
2005-01-21 09:52:00,0.70791,0.70828,0.70789,0.70821,123500001.0
2005-01-21 09:53:00,0.70814,0.70825,0.70805,0.70807,143499997.0
2005-01-21 09:54:00,0.7087,0.71031,0.7087,0.71013,76600002.0
2005-01-21 09:55:00,0.70983,0.70984,0.70929,0.70929,76600000.0
2005-01-21 09:56:00,0.70952,0.70963,0.70942,0.70942,61700000.0
2005-01-21 09:57:00,0.7093,0.70941,0.70917,0.70917,91700001.0
2005-01-21 09:58:00,0.70907,0.70925,0.70905,0.70919,107199998.0
2005-01-21 09:59:00,0.70908,0.70923,0.70902,0.7092,61200000.0
2005-01-21 10:00:00,0.70908,0.70929,0.70897,0.70913,72400000.0
2005-01-21 10:01:00,0.70908,0.70921,0.70882,0.70882,86199999.0
2005-01-21 10:02:00,0.7089,0.70909,0.70885,0.70909,92500000.0
2005-01-21 10:03:00,0.70877,0.70879,0.70843,0.70859,80600000.0
2005-01-21 10:04:00,0.70818,0.70818,0.70803,0.70814,45500000.0
2005-01-21 10:05:00,0.70815,0.70841,0.708,0.70841,84299999.0
2005-01-21 10:06:00,0.70831,0.70838,0.70796,0.70812,112200001.0
2005-01-21 10:07:00,0.70835,0.70846,0.70827,0.70832,82699998.0
2005-01-21 10:08:00,0.70833,0.70848,0.70824,0.70848,78200001.0
2005-01-21 10:09:00,0.70831,0.70841,0.70828,0.70838,90899997.0
2005-01-21 10:10:00,0.70845,0.70861,0.70825,0.70825,80199998.0
2005-01-21 10:11:00,0.70814,0.70825,0.70804,0.70825,87000000.0
2005-01-21 10:12:00,0.70799,0.70819,0.70795,0.70819,87400000.0
2005-01-21 10:13:00,0.70837,0.7084,0.70821,0.70821,47100000.0
2005-01-21 10:14:00,0.70801,0.70826,0.70801,0.70817,78199999.0
2005-01-21 10:15:00,0.70832,0.70867,0.70832,0.70858,75399998.0
2005-01-21 10:16:00,0.70856,0.7087,0.7083,0.7083,123700001.0
2005-01-21 10:17:00,0.70815,0.70832,0.70807,0.70832,58900000.0
2005-01-21 10:18:00,0.70836,0.70843,0.70805,0.70808,94500000.0
2005-01-21 10:19:00,0.70798,0.708,0.70776,0.70776,81100001.0
2005-01-21 10:20:00,0.7079,0.70815,0.70787,0.7081,168200000.0
2005-01-21 10:21:00,0.708,0.708,0.7078,0.70786,150299997.0
2005-01-21 10:22:00,0.70769,0.70817,0.70769,0.70815,64699999.0
2005-01-21 10:23:00,0.70803,0.70812,0.70791,0.70791,93900000.0
2005-01-21 10:24:00,0.70797,0.70811,0.70792,0.70793,72400000.0
2005-01-21 10:25:00,0.70799,0.70814,0.70795,0.70795,49200000.0
2005-01-21 10:26:00,0.70807,0.70819,0.70788,0.70803,149799999.0
2005-01-21 10:27:00,0.70812,0.70812,0.70791,0.70799,72200001.0
2005-01-21 10:28:00,0.70765,0.70783,0.70717,0.70717,120900000.0
2005-01-21 10:29:00,0.70736,0.70748,0.70713,0.70735,131199999.0
2005-01-21 10:30:00,0.70739,0.70776,0.70725,0.70776,75300000.0
2005-01-21 10:31:00,0.70766,0.70766,0.70746,0.70755,80400000.0
2005-01-21 10:32:00,0.70746,0.70758,0.70719,0.70738,122199999.0
2005-01-21 10:33:00,0.70771,0.70782,0.70771,0.70782,29499999.0
2005-01-21 10:34:00,0.70783,0.70783,0.70752,0.70778,82499999.0
2005-01-21 10:35:00,0.70762,0.70768,0.70751,0.70768,87700002.0
2005-01-21 10:36:00,0.70774,0.70815,0.70774,0.70815,60500000.0
2005-01-21 10:37:00,0.70828,0.70873,0.70826,0.70858,123400000.0
2005-01-21 10:38:00,0.70849,0.70849,0.70831,0.70844,78799999.0
2005-01-21 10:39:00,0.70853,0.70873,0.70847,0.70858,118300002.0
2005-01-21 10:40:00,0.70874,0.70889,0.70873,0.70873,70000000.0
2005-01-21 10:41:00,0.7087,0.70893,0.70838,0.70838,101800000.0
2005-01-21 10:42:00,0.70885,0.70901,0.70874,0.70888,90500001.0
2005-01-21 10:43:00,0.70889,0.70904,0.70872,0.70904,91200001.0
2005-01-21 10:44:00,0.70897,0.70897,0.70872,0.70882,135099999.0
2005-01-21 10:45:00,0.7088,0.70904,0.7087,0.7087,113299999.0
2005-01-21 10:46:00,0.70877,0.70935,0.70877,0.70935,50000000.0
2005-01-21 10:47:00,0.70914,0.70924,0.70896,0.70911,132600000.0
2005-01-21 10:48:00,0.70891,0.70908,0.70881,0.70905,114099997.0
2005-01-21 10:49:00,0.70908,0.70957,0.70908,0.70956,102999999.0
2005-01-21 10:50:00,0.70951,0.70951,0.70912,0.70928,127700000.0
2005-01-21 10:51:00,0.70916,0.70925,0.7089,0.70915,105699999.0
2005-01-21 10:52:00,0.7091,0.70931,0.70892,0.70931,72899999.0
2005-01-21 10:53:00,0.70941,0.70949,0.70932,0.70949,57400000.0
2005-01-21 10:54:00,0.7092,0.70968,0.7092,0.70968,66199998.0
2005-01-21 10:55:00,0.70963,0.70985,0.70963,0.70985,65900000.0
2005-01-21 10:56:00,0.70986,0.7101,0.70978,0.71006,135199999.0
2005-01-21 10:57:00,0.71023,0.7103,0.70994,0.70994,50600000.0
2005-01-21 10:58:00,0.7099,0.70999,0.70983,0.70994,152300003.0
2005-01-21 10:59:00,0.70996,0.71008,0.70965,0.70965,57800000.0
2005-01-21 11:00:00,0.70978,0.71005,0.7097,0.70987,129200001.0
2005-01-21 11:01:00,0.70984,0.70995,0.70963,0.70963,125800000.0
2005-01-21 11:02:00,0.70986,0.70986,0.70946,0.70976,51800000.0
2005-01-21 11:03:00,0.70978,0.71062,0.70978,0.71037,121199998.0
2005-01-21 11:04:00,0.71038,0.71111,0.71038,0.71086,99499999.0
2005-01-21 11:05:00,0.711,0.71146,0.71087,0.71146,63300000.0
2005-01-21 11:06:00,0.71134,0.7117,0.71132,0.7117,89200002.0
2005-01-21 11:07:00,0.71165,0.71174,0.71144,0.71152,88200000.0
2005-01-21 11:08:00,0.71148,0.71178,0.71147,0.71178,55500000.0
2005-01-21 11:09:00,0.71152,0.71152,0.7111,0.7111,24600000.0
2005-01-21 11:10:00,0.71099,0.7111,0.71073,0.71101,49900000.0
2005-01-21 11:11:00,0.7109,0.7109,0.71061,0.71066,94499999.0
2005-01-21 11:12:00,0.71066,0.71068,0.71041,0.71052,63300000.0
2005-01-21 11:13:00,0.71059,0.71067,0.71049,0.71058,112000000.0
2005-01-21 11:14:00,0.7106,0.71084,0.71053,0.71084,142200000.0
2005-01-21 11:15:00,0.71079,0.71079,0.71046,0.71046,102099997.0
2005-01-21 11:16:00,0.7107,0.71089,0.71038,0.71089,134100000.0
2005-01-21 11:17:00,0.71059,0.71113,0.71059,0.711,59900000.0
2005-01-21 11:18:00,0.71113,0.71124,0.711,0.711,99500000.0
2005-01-21 11:19:00,0.71016,0.71067,0.71016,0.7106,122999997.0
2005-01-21 11:20:00,0.71041,0.71058,0.71029,0.71046,104100000.0
2005-01-21 11:21:00,0.71028,0.71036,0.71011,0.71022,124999998.0
2005-01-21 11:22:00,0.71002,0.7102,0.70993,0.7102,151100000.0
2005-01-21 11:23:00,0.71039,0.71039,0.70997,0.70997,69300000.0
2005-01-21 11:24:00,0.70987,0.71037,0.70987,0.71037,152200001.0
2005-01-21 11:25:00,0.70986,0.71018,0.70972,0.70972,112300001.0
2005-01-21 11:26:00,0.7097,0.70993,0.7096,0.7096,66600000.0
2005-01-21 11:27:00,0.70955,0.70985,0.70955,0.70983,45900000.0
2005-01-21 11:28:00,0.70979,0.7099,0.70965,0.70977,138700000.0
2005-01-21 11:29:00,0.70978,0.70983,0.70965,0.70965,91199999.0
2005-01-21 11:30:00,0.70949,0.70964,0.70916,0.70964,61500000.0
2005-01-21 11:31:00,0.70941,0.70963,0.70915,0.70915,123299999.0
2005-01-21 11:32:00,0.70959,0.70959,0.70925,0.70925,49199999.0
2005-01-21 11:33:00,0.7093,0.7093,0.70913,0.70921,66100000.0
2005-01-21 11:34:00,0.70922,0.70947,0.70916,0.70947,86500001.0
2005-01-21 11:35:00,0.70954,0.70954,0.70908,0.70927,33500000.0
2005-01-21 11:36:00,0.7093,0.7093,0.7091,0.70925,62000000.0
2005-01-21 11:37:00,0.70938,0.70938,0.709,0.70926,148199999.0
2005-01-21 11:38:00,0.70903,0.70915,0.7089,0.70902,163000000.0
2005-01-21 11:39:00,0.70924,0.70924,0.70872,0.70888,106899998.0
2005-01-21 11:40:00,0.70927,0.70937,0.70869,0.7087,92500000.0
2005-01-21 11:41:00,0.70891,0.70912,0.70849,0.7087,82800000.0
2005-01-21 11:42:00,0.70845,0.70845,0.70809,0.70833,53300000.0
2005-01-21 11:43:00,0.70843,0.70861,0.70822,0.70822,158800000.0
2005-01-21 11:44:00,0.70841,0.70875,0.70822,0.70875,36100000.0
2005-01-21 11:45:00,0.7089,0.7089,0.70857,0.70877,86800001.0
2005-01-21 11:46:00,0.70874,0.70882,0.70825,0.70849,152399999.0
2005-01-21 11:47:00,0.70853,0.70853,0.70821,0.70821,87700002.0
2005-01-21 11:48:00,0.70855,0.70875,0.70855,0.70863,59600000.0
2005-01-21 11:49:00,0.70895,0.70905,0.70863,0.70904,130999999.0
2005-01-21 11:50:00,0.7088,0.70884,0.70852,0.70852,79200000.0
2005-01-21 11:51:00,0.70857,0.70864,0.7085,0.70864,54199999.0
2005-01-21 11:52:00,0.70844,0.70865,0.70838,0.70857,157999997.0
2005-01-21 11:53:00,0.70874,0.70876,0.70836,0.70836,105900002.0
2005-01-21 11:54:00,0.70879,0.70884,0.7085,0.7085,35400000.0
2005-01-21 11:55:00,0.70864,0.7089,0.70859,0.70863,123200001.0
2005-01-21 11:56:00,0.70919,0.7093,0.7088,0.7088,50100000.0
2005-01-21 11:57:00,0.70947,0.70953,0.70917,0.70944,90200000.0
2005-01-21 11:58:00,0.70995,0.71017,0.70962,0.7101,143800003.0
2005-01-21 11:59:00,0.71001,0.71029,0.70997,0.71014,105500000.0
2005-01-21 12:00:00,0.70996,0.71011,0.70974,0.71011,78499999.0
2005-01-21 12:01:00,0.71012,0.71012,0.70985,0.70985,116099999.0
2005-01-21 12:02:00,0.71003,0.71003,0.70964,0.70972,107500001.0
2005-01-21 12:03:00,0.70984,0.71006,0.70973,0.71006,71100000.0
2005-01-21 12:04:00,0.71022,0.71028,0.70979,0.70995,105099998.0
2005-01-21 12:05:00,0.70984,0.70995,0.70974,0.70995,95000000.0
2005-01-21 12:06:00,0.70987,0.70989,0.70968,0.70983,88500001.0
2005-01-21 12:07:00,0.70983,0.70984,0.70962,0.70964,100400000.0
2005-01-21 12:08:00,0.70939,0.70939,0.7091,0.70928,71800000.0
2005-01-21 12:09:00,0.7094,0.70946,0.70923,0.70923,57300000.0
2005-01-21 12:10:00,0.70923,0.70942,0.70916,0.70942,76300000.0
2005-01-21 12:11:00,0.70966,0.70966,0.7094,0.7094,31900000.0
2005-01-21 12:12:00,0.70939,0.70959,0.70939,0.70953,105199999.0
2005-01-21 12:13:00,0.70954,0.70963,0.70938,0.70938,96199999.0
2005-01-21 12:14:00,0.70965,0.70976,0.70949,0.70957,92699999.0
2005-01-21 12:15:00,0.70967,0.71035,0.70967,0.71035,103399998.0
2005-01-21 12:16:00,0.7102,0.71025,0.7102,0.71025,44700000.0
2005-01-21 12:17:00,0.7086,0.709,0.7085,0.7088,41200000.0
2005-01-21 12:18:00,0.71021,0.71021,0.70994,0.71007,41200000.0
2005-01-21 12:19:00,0.71005,0.71019,0.70954,0.70954,124500000.0
2005-01-21 12:20:00,0.70991,0.71002,0.70982,0.70985,99299999.0
2005-01-21 12:21:00,0.70951,0.70975,0.70933,0.70975,95700000.0
2005-01-21 12:22:00,0.70971,0.70971,0.70934,0.70937,106400001.0
2005-01-21 12:23:00,0.70968,0.70989,0.70968,0.70985,127500001.0
2005-01-21 12:24:00,0.70962,0.71017,0.70962,0.7097,66799999.0
2005-01-21 12:25:00,0.70988,0.71001,0.70962,0.70976,148300000.0
2005-01-21 12:26:00,0.70979,0.70981,0.70962,0.7097,131300001.0
2005-01-21 12:27:00,0.70991,0.70991,0.70974,0.70977,98500002.0
2005-01-21 12:28:00,0.70977,0.70996,0.70972,0.70987,135299998.0
2005-01-21 12:29:00,0.71007,0.71007,0.70971,0.70985,71600000.0
2005-01-21 12:30:00,0.7099,0.71007,0.70963,0.70989,160200002.0
2005-01-21 12:31:00,0.70985,0.71006,0.70955,0.70983,120399999.0
2005-01-21 12:32:00,0.71001,0.71012,0.70991,0.71008,146399998.0
2005-01-21 12:33:00,0.71018,0.71018,0.70999,0.70999,31600000.0
2005-01-21 12:34:00,0.71008,0.71034,0.71008,0.71015,100999998.0
2005-01-21 12:35:00,0.71029,0.7104,0.71006,0.71016,124599999.0
2005-01-21 12:36:00,0.70973,0.70997,0.7097,0.7097,104400001.0
2005-01-21 12:37:00,0.70974,0.70989,0.70949,0.70959,137000004.0
2005-01-21 12:38:00,0.70974,0.70998,0.70968,0.70996,77699999.0
2005-01-21 12:39:00,0.71005,0.71005,0.70983,0.71001,62100000.0
2005-01-21 12:40:00,0.70987,0.71001,0.70955,0.7099,97200000.0
2005-01-21 12:41:00,0.70981,0.70986,0.7095,0.70977,93999999.0
2005-01-21 12:42:00,0.70973,0.71033,0.70972,0.71033,112800000.0
2005-01-21 12:43:00,0.71018,0.71025,0.7099,0.71014,99899998.0
2005-01-21 12:44:00,0.71017,0.71022,0.71004,0.71009,101199999.0
2005-01-21 12:45:00,0.70983,0.70983,0.7094,0.70948,56200000.0
2005-01-21 12:46:00,0.70952,0.7098,0.70952,0.70978,109599998.0
2005-01-21 12:47:00,0.70978,0.70987,0.70966,0.70986,54800000.0
2005-01-21 12:48:00,0.70971,0.70985,0.7095,0.70975,111300000.0
2005-01-21 12:49:00,0.7098,0.7099,0.70958,0.70973,103600000.0
2005-01-21 12:50:00,0.70946,0.70955,0.70902,0.70925,93400000.0
2005-01-21 12:51:00,0.70926,0.7094,0.7091,0.70923,117200000.0
2005-01-21 12:52:00,0.70937,0.7096,0.70916,0.70936,71300000.0
2005-01-21 12:53:00,0.70951,0.70951,0.70902,0.70939,113800000.0
2005-01-21 12:54:00,0.70928,0.70962,0.70911,0.70947,90800000.0
2005-01-21 12:55:00,0.70949,0.70952,0.70884,0.70897,197400000.0
2005-01-21 12:56:00,0.7089,0.709,0.70867,0.7088,84700001.0
2005-01-21 12:57:00,0.70888,0.70924,0.70887,0.709,180800000.0
2005-01-21 12:58:00,0.70903,0.70911,0.70861,0.70863,100700000.0
2005-01-21 12:59:00,0.70857,0.70864,0.70838,0.70864,88600000.0
2005-01-21 13:00:00,0.70841,0.70846,0.70826,0.70829,132900000.0
2005-01-21 13:01:00,0.7082,0.70877,0.70817,0.70876,84199999.0
2005-01-21 13:02:00,0.70845,0.70859,0.70826,0.70852,135300002.0
2005-01-21 13:03:00,0.70844,0.70862,0.70824,0.70848,100500000.0
2005-01-21 13:04:00,0.70845,0.70876,0.70845,0.70864,106399999.0
2005-01-21 13:05:00,0.70868,0.70868,0.70845,0.7086,135900003.0
2005-01-21 13:06:00,0.70845,0.70879,0.70836,0.70863,92899999.0
2005-01-21 13:07:00,0.70838,0.70873,0.70838,0.70873,102500000.0
2005-01-21 13:08:00,0.70857,0.70874,0.70821,0.70821,87600000.0
2005-01-21 13:09:00,0.70869,0.70874,0.70842,0.70842,133299998.0
2005-01-21 13:10:00,0.70845,0.70861,0.70845,0.70855,77400000.0
2005-01-21 13:11:00,0.70855,0.70855,0.70824,0.70824,111999999.0
2005-01-21 13:12:00,0.70826,0.70842,0.70809,0.70829,136600002.0
2005-01-21 13:13:00,0.70829,0.70839,0.70809,0.70823,163199999.0
2005-01-21 13:14:00,0.70815,0.70846,0.70815,0.70837,108099998.0
2005-01-21 13:15:00,0.70821,0.70839,0.70816,0.70829,100699999.0
2005-01-21 13:16:00,0.70818,0.70835,0.70818,0.70824,56500000.0
2005-01-21 13:17:00,0.70841,0.70866,0.70837,0.70863,132499997.0
2005-01-21 13:18:00,0.70863,0.70895,0.70863,0.7088,56400000.0
2005-01-21 13:19:00,0.70888,0.70888,0.70869,0.70873,65100000.0
2005-01-21 13:20:00,0.70859,0.70863,0.70841,0.7086,70400000.0
2005-01-21 13:21:00,0.70847,0.70856,0.70846,0.70846,78300001.0
2005-01-21 13:22:00,0.70852,0.70871,0.70852,0.70862,153400002.0
2005-01-21 13:23:00,0.70866,0.70866,0.70842,0.70862,138899998.0
2005-01-21 13:24:00,0.70861,0.70877,0.70855,0.70858,150100002.0
2005-01-21 13:25:00,0.70874,0.70876,0.70842,0.70842,44500000.0
2005-01-21 13:26:00,0.70881,0.7089,0.7086,0.70872,75800001.0
2005-01-21 13:27:00,0.7085,0.70861,0.70821,0.70821,140600000.0
2005-01-21 13:28:00,0.70837,0.70855,0.70817,0.70817,75099999.0
2005-01-21 13:29:00,0.70811,0.70845,0.708,0.70823,155300000.0
2005-01-21 13:30:00,0.70826,0.70832,0.70816,0.70832,87999999.0
2005-01-21 13:31:00,0.708,0.70829,0.70787,0.70789,107400001.0
2005-01-21 13:32:00,0.70794,0.70811,0.70762,0.70762,125500001.0
2005-01-21 13:33:00,0.70763,0.70806,0.70761,0.70806,61000000.0
2005-01-21 13:34:00,0.70789,0.70803,0.70782,0.7079,125599998.0
2005-01-21 13:35:00,0.7079,0.70801,0.70772,0.70778,120700002.0
2005-01-21 13:36:00,0.7078,0.70803,0.70778,0.70778,87499999.0
2005-01-21 13:37:00,0.70811,0.70811,0.70749,0.70749,103000000.0
2005-01-21 13:38:00,0.70767,0.70792,0.70765,0.70788,102499998.0
2005-01-21 13:39:00,0.70766,0.70793,0.70756,0.70757,106800000.0
2005-01-21 13:40:00,0.70758,0.70788,0.70758,0.70777,92999998.0
2005-01-21 13:41:00,0.70761,0.70783,0.70747,0.70779,183600003.0
2005-01-21 13:42:00,0.70793,0.70793,0.7076,0.70763,108200002.0
2005-01-21 13:43:00,0.70757,0.70776,0.70751,0.70776,64400000.0
2005-01-21 13:44:00,0.7077,0.70775,0.70737,0.70775,125800000.0
2005-01-21 13:45:00,0.7077,0.70813,0.70756,0.70799,91500000.0
2005-01-21 13:46:00,0.70787,0.70787,0.70764,0.70783,95000001.0
2005-01-21 13:47:00,0.70758,0.70784,0.70758,0.70779,137000000.0
2005-01-21 13:48:00,0.70764,0.70773,0.70752,0.70768,103699999.0
2005-01-21 13:49:00,0.70768,0.70773,0.70767,0.70772,45400000.0
2005-01-21 13:50:00,0.70768,0.70783,0.70756,0.70766,191599997.0
2005-01-21 13:51:00,0.70781,0.70781,0.70762,0.70777,96599998.0
2005-01-21 13:52:00,0.708,0.70839,0.708,0.70839,100400000.0
2005-01-21 13:53:00,0.70835,0.70849,0.70798,0.70847,109300000.0
2005-01-21 13:54:00,0.70842,0.70842,0.70803,0.70836,55800000.0
2005-01-21 13:55:00,0.70846,0.70882,0.70828,0.70882,114400002.0
2005-01-21 13:56:00,0.70868,0.70868,0.70822,0.70828,67300001.0
2005-01-21 13:57:00,0.70867,0.70868,0.70844,0.70845,76999999.0
2005-01-21 13:58:00,0.70835,0.70839,0.70823,0.70839,50700000.0
2005-01-21 13:59:00,0.70846,0.70856,0.70833,0.70845,70700002.0
2005-01-21 14:00:00,0.70843,0.70854,0.70799,0.70844,91000000.0
2005-01-21 14:01:00,0.70832,0.70845,0.70806,0.70833,88599999.0
2005-01-21 14:02:00,0.70832,0.70832,0.70788,0.70801,122200001.0
2005-01-21 14:03:00,0.70838,0.70847,0.70824,0.70835,121999999.0
2005-01-21 14:04:00,0.70832,0.70861,0.70832,0.70853,66800000.0
2005-01-21 14:05:00,0.70854,0.70885,0.70844,0.70844,128800000.0
2005-01-21 14:06:00,0.7084,0.70842,0.70826,0.70832,76000001.0
2005-01-21 14:07:00,0.70842,0.70843,0.70794,0.70794,172400002.0
2005-01-21 14:08:00,0.70777,0.70791,0.70759,0.70791,51600000.0
2005-01-21 14:09:00,0.70764,0.70774,0.70754,0.70756,151299997.0
2005-01-21 14:10:00,0.70761,0.70774,0.70761,0.70763,43700000.0
2005-01-21 14:11:00,0.70755,0.70778,0.70755,0.7077,109300000.0
2005-01-21 14:12:00,0.70779,0.70779,0.70746,0.70746,136900003.0
2005-01-21 14:13:00,0.70755,0.70775,0.70743,0.70748,152900001.0
2005-01-21 14:14:00,0.7073,0.7074,0.70723,0.70728,86000000.0
2005-01-21 14:15:00,0.7072,0.70737,0.70698,0.70737,100599999.0
2005-01-21 14:16:00,0.70719,0.70728,0.70705,0.70706,144800000.0
2005-01-21 14:17:00,0.70699,0.70716,0.70681,0.70714,134000002.0
2005-01-21 14:18:00,0.70734,0.70743,0.70714,0.70725,162400000.0
2005-01-21 14:19:00,0.70719,0.70769,0.70719,0.70755,118000000.0
2005-01-21 14:20:00,0.70772,0.70794,0.70769,0.70769,52000000.0
2005-01-21 14:21:00,0.70756,0.70804,0.70756,0.708,66500000.0
2005-01-21 14:22:00,0.70805,0.7082,0.70788,0.70807,137899997.0
2005-01-21 14:23:00,0.70811,0.70841,0.70802,0.70819,114100001.0
2005-01-21 14:24:00,0.70823,0.7084,0.70804,0.70838,107399999.0
2005-01-21 14:25:00,0.70815,0.70838,0.70815,0.70829,102799998.0
2005-01-21 14:26:00,0.70823,0.70834,0.70784,0.70815,76699998.0
2005-01-21 14:27:00,0.70791,0.70811,0.70787,0.70802,156000002.0
2005-01-21 14:28:00,0.70774,0.70787,0.70756,0.7077,124800003.0
2005-01-21 14:29:00,0.70792,0.70792,0.70775,0.70777,107699999.0
2005-01-21 14:30:00,0.70791,0.70791,0.7077,0.70777,143100000.0
2005-01-21 14:31:00,0.70799,0.7081,0.70729,0.70729,73100001.0
2005-01-21 14:32:00,0.70764,0.70764,0.70741,0.70756,62600000.0
2005-01-21 14:33:00,0.70764,0.70773,0.70719,0.70719,52700000.0
2005-01-21 14:34:00,0.70725,0.70762,0.70725,0.7075,120999999.0
2005-01-21 14:35:00,0.70747,0.7075,0.70738,0.70739,71600000.0
2005-01-21 14:36:00,0.70751,0.70765,0.70751,0.7076,68500000.0
2005-01-21 14:37:00,0.70747,0.70777,0.70746,0.70753,97100000.0
2005-01-21 14:38:00,0.70763,0.70769,0.70749,0.70751,71700000.0
2005-01-21 14:39:00,0.70759,0.70765,0.70745,0.70759,125500000.0
2005-01-21 14:40:00,0.70769,0.70769,0.70737,0.70768,52400000.0
2005-01-21 14:41:00,0.70756,0.70773,0.70744,0.70762,66599999.0
2005-01-21 14:42:00,0.70781,0.70784,0.70762,0.70784,97700001.0
2005-01-21 14:43:00,0.70762,0.70768,0.70745,0.70749,133299997.0
2005-01-21 14:44:00,0.70736,0.70757,0.70731,0.70746,176400002.0
2005-01-21 14:45:00,0.70728,0.70742,0.70722,0.70725,162499999.0
2005-01-21 14:46:00,0.70749,0.70755,0.7073,0.70744,102699998.0
2005-01-21 14:47:00,0.70742,0.70783,0.70734,0.70776,103299998.0
2005-01-21 14:48:00,0.7078,0.70803,0.70776,0.70798,68599999.0
2005-01-21 14:49:00,0.70793,0.70806,0.70787,0.70794,88399999.0
2005-01-21 14:50:00,0.70791,0.70799,0.70786,0.70799,111399999.0
2005-01-21 14:51:00,0.7078,0.70804,0.7078,0.70795,51000000.0
2005-01-21 14:52:00,0.70812,0.70818,0.70785,0.70795,99199998.0
2005-01-21 14:53:00,0.70802,0.70814,0.70793,0.70803,56000000.0
2005-01-21 14:54:00,0.7081,0.70811,0.70792,0.70804,33700000.0
2005-01-21 14:55:00,0.70799,0.70813,0.70799,0.7081,68299999.0
2005-01-21 14:56:00,0.70809,0.70809,0.70794,0.70807,66900001.0
2005-01-21 14:57:00,0.70815,0.70829,0.70813,0.70829,45500000.0
2005-01-21 14:58:00,0.70806,0.70806,0.70787,0.70787,113199999.0
2005-01-21 14:59:00,0.70793,0.70802,0.7079,0.70792,145599998.0
2005-01-21 15:00:00,0.70805,0.70805,0.70797,0.70797,97000000.0
2005-01-21 15:01:00,0.70803,0.70812,0.70802,0.70802,75700000.0
2005-01-21 15:02:00,0.70808,0.70825,0.70783,0.70816,102799998.0
2005-01-21 15:03:00,0.70815,0.7084,0.70815,0.70828,138300000.0
2005-01-21 15:04:00,0.70831,0.70856,0.70823,0.70856,54700000.0
2005-01-21 15:05:00,0.70862,0.70862,0.7082,0.7082,133899999.0
2005-01-21 15:06:00,0.70803,0.70818,0.70793,0.70805,151300000.0
2005-01-21 15:07:00,0.70799,0.70806,0.7079,0.70806,106400000.0
2005-01-21 15:08:00,0.70807,0.70813,0.70793,0.70793,140299998.0
2005-01-21 15:09:00,0.70816,0.7082,0.70788,0.70788,78499998.0
2005-01-21 15:10:00,0.70823,0.70823,0.7079,0.7079,107900000.0
2005-01-21 15:11:00,0.70818,0.70818,0.70813,0.70815,46999999.0
2005-01-21 15:12:00,0.70798,0.70798,0.70752,0.70752,103399999.0
2005-01-21 15:13:00,0.70767,0.70786,0.70758,0.70771,129199999.0
2005-01-21 15:14:00,0.70757,0.70764,0.70725,0.70764,72000000.0
2005-01-21 15:15:00,0.70744,0.70767,0.70719,0.70763,69800000.0
2005-01-21 15:16:00,0.70765,0.70773,0.70751,0.70762,122499999.0
2005-01-21 15:17:00,0.70762,0.70775,0.70744,0.70744,103300000.0
2005-01-21 15:18:00,0.70779,0.70779,0.70755,0.70755,93399999.0
2005-01-21 15:19:00,0.70768,0.7078,0.70758,0.7078,131300001.0
2005-01-21 15:20:00,0.70777,0.70777,0.70756,0.7077,94700000.0
2005-01-21 15:21:00,0.70763,0.70763,0.70732,0.70732,74300001.0
2005-01-21 15:22:00,0.70762,0.70785,0.70762,0.70766,44500000.0
2005-01-21 15:23:00,0.7076,0.70776,0.7076,0.70776,74999999.0
2005-01-21 15:24:00,0.70793,0.70817,0.70779,0.70781,116700000.0
2005-01-21 15:25:00,0.70802,0.70802,0.70778,0.70799,161400003.0
2005-01-21 15:26:00,0.70791,0.70815,0.70784,0.70815,88399999.0
2005-01-21 15:27:00,0.70813,0.70823,0.70802,0.70808,138899997.0
2005-01-21 15:28:00,0.70809,0.70818,0.70788,0.708,107500000.0
2005-01-21 15:29:00,0.70805,0.70841,0.70799,0.70841,59100000.0
2005-01-21 15:30:00,0.70834,0.70834,0.70803,0.7082,117300002.0
2005-01-21 15:31:00,0.70821,0.70834,0.70817,0.70819,106099999.0
2005-01-21 15:32:00,0.70822,0.70829,0.70796,0.70829,89700002.0
2005-01-21 15:33:00,0.70887,0.70928,0.70887,0.70928,20700000.0
2005-01-21 15:34:00,0.70954,0.70957,0.70893,0.70913,123900000.0
2005-01-21 15:35:00,0.70898,0.70909,0.70887,0.70895,116100000.0
2005-01-21 15:36:00,0.70908,0.70924,0.70905,0.70909,109600000.0
2005-01-21 15:37:00,0.70893,0.70904,0.70882,0.70902,49500001.0
2005-01-21 15:38:00,0.70922,0.70935,0.70898,0.70912,115700001.0
2005-01-21 15:39:00,0.70937,0.70937,0.7091,0.7091,82699998.0
2005-01-21 15:40:00,0.70908,0.70925,0.7088,0.7088,78400000.0
2005-01-21 15:41:00,0.70895,0.70899,0.70883,0.70883,152099999.0
2005-01-21 15:42:00,0.70898,0.70931,0.70898,0.70921,79300002.0
2005-01-21 15:43:00,0.70932,0.70939,0.70903,0.7092,205000002.0
2005-01-21 15:44:00,0.7092,0.70932,0.70914,0.70932,84900001.0
2005-01-21 15:45:00,0.70935,0.70935,0.70925,0.70925,40600000.0
2005-01-21 15:46:00,0.70925,0.70925,0.70892,0.70892,91000001.0
2005-01-21 15:47:00,0.70916,0.70924,0.70903,0.70904,106000000.0
2005-01-21 15:48:00,0.70899,0.70924,0.70895,0.70924,84100000.0
2005-01-21 15:49:00,0.70907,0.70918,0.70887,0.70898,70900000.0
2005-01-21 15:50:00,0.709,0.70908,0.70888,0.70888,90800000.0
2005-01-21 15:51:00,0.70903,0.70916,0.70877,0.709,122099999.0
2005-01-21 15:52:00,0.70904,0.70918,0.70904,0.70909,103499997.0
2005-01-21 15:53:00,0.70914,0.70994,0.70914,0.70986,116800002.0
2005-01-21 15:54:00,0.70972,0.70972,0.70923,0.7095,61900000.0
2005-01-21 15:55:00,0.70958,0.70978,0.70932,0.70932,63700000.0
2005-01-21 15:56:00,0.70935,0.7096,0.70935,0.7095,81000000.0
2005-01-21 15:57:00,0.70963,0.70983,0.70958,0.7098,78400000.0
2005-01-21 15:58:00,0.70975,0.71009,0.70971,0.71006,145200004.0
2005-01-21 15:59:00,0.71012,0.71016,0.70979,0.70995,154200002.0
2005-01-21 16:00:00,0.70962,0.70997,0.70962,0.70984,121100000.0
2005-01-21 16:01:00,0.71009,0.71009,0.70979,0.70979,57500000.0
2005-01-21 16:02:00,0.71006,0.71006,0.70982,0.70983,105300000.0
2005-01-21 16:03:00,0.7098,0.71015,0.70976,0.71002,160400001.0
2005-01-21 16:04:00,0.7102,0.7102,0.7097,0.70987,72599999.0
2005-01-21 16:05:00,0.70995,0.71013,0.70983,0.70989,128799999.0
2005-01-21 16:06:00,0.71003,0.71018,0.70987,0.70987,118799999.0
2005-01-21 16:07:00,0.70995,0.7102,0.70988,0.71005,70100000.0
2005-01-21 16:08:00,0.70955,0.70979,0.70939,0.70971,76599999.0
2005-01-21 16:09:00,0.70967,0.70991,0.70967,0.70972,104499999.0
2005-01-21 16:10:00,0.7097,0.71,0.70969,0.70992,65200000.0
2005-01-21 16:11:00,0.71003,0.71017,0.70993,0.7101,130000002.0
2005-01-21 16:12:00,0.70996,0.71002,0.7099,0.71002,130800001.0
2005-01-21 16:13:00,0.7101,0.7101,0.70998,0.70998,61300000.0
2005-01-21 16:14:00,0.71012,0.71039,0.71012,0.71013,141300000.0
2005-01-21 16:15:00,0.7101,0.71018,0.70985,0.70995,94000000.0
2005-01-21 16:16:00,0.71001,0.71001,0.70971,0.70971,115000001.0
2005-01-21 16:17:00,0.70972,0.7099,0.70962,0.70962,52199999.0
2005-01-21 16:18:00,0.70982,0.70989,0.70977,0.70988,107899998.0
2005-01-21 16:19:00,0.70984,0.70984,0.70961,0.70961,152300001.0
2005-01-21 16:20:00,0.70984,0.7099,0.7097,0.70987,101600000.0
2005-01-21 16:21:00,0.70972,0.71013,0.70972,0.71013,98800000.0
2005-01-21 16:22:00,0.70976,0.70997,0.70976,0.7098,108100001.0
2005-01-21 16:23:00,0.7097,0.7097,0.70955,0.70955,81700001.0
2005-01-21 16:24:00,0.70985,0.70985,0.70946,0.70968,161800001.0
2005-01-21 16:25:00,0.70982,0.70988,0.70974,0.70983,86000000.0
2005-01-21 16:26:00,0.7098,0.70995,0.70975,0.70989,80500002.0
2005-01-21 16:27:00,0.70993,0.7101,0.70981,0.7101,88300001.0
2005-01-21 16:28:00,0.70964,0.71005,0.70964,0.71005,48700000.0
2005-01-21 16:29:00,0.71002,0.71017,0.70995,0.71017,105600001.0
2005-01-21 16:30:00,0.70996,0.71023,0.7099,0.70992,100100000.0
2005-01-21 16:31:00,0.70993,0.7101,0.70993,0.7101,40200000.0
2005-01-21 16:32:00,0.70993,0.71001,0.70987,0.70995,78999999.0
2005-01-21 16:33:00,0.71003,0.71009,0.70988,0.70991,177700000.0
2005-01-21 16:34:00,0.71013,0.71013,0.70977,0.70977,93000002.0
2005-01-21 16:35:00,0.70998,0.70998,0.70939,0.70943,70499999.0
2005-01-21 16:36:00,0.7095,0.70993,0.70937,0.70937,98700000.0
2005-01-21 16:37:00,0.70949,0.70949,0.70931,0.70931,12700000.0
2005-01-21 16:38:00,0.70948,0.70969,0.70944,0.7096,99300002.0
2005-01-21 16:39:00,0.70956,0.70969,0.70939,0.70946,141400001.0
2005-01-21 16:40:00,0.70907,0.7097,0.70888,0.70963,104299999.0
2005-01-21 16:41:00,0.7096,0.70996,0.7096,0.70996,62799999.0
2005-01-21 16:42:00,0.70985,0.70987,0.70972,0.70972,84899999.0
2005-01-21 16:43:00,0.70983,0.71003,0.70979,0.70998,86800000.0
2005-01-21 16:44:00,0.7099,0.71048,0.70985,0.71005,161900000.0
2005-01-21 16:45:00,0.71021,0.71032,0.71002,0.71026,124800001.0
2005-01-21 16:46:00,0.7103,0.71049,0.70993,0.71049,138300000.0
2005-01-21 16:47:00,0.71009,0.71023,0.70991,0.70991,99299999.0
2005-01-21 16:48:00,0.7102,0.71039,0.70958,0.71039,127600002.0
2005-01-21 16:49:00,0.7105,0.71055,0.71017,0.71048,124399999.0
2005-01-21 16:50:00,0.71022,0.71022,0.70969,0.70998,70700000.0
2005-01-21 16:51:00,0.71002,0.71004,0.70952,0.70966,156000002.0
2005-01-21 16:52:00,0.70989,0.70991,0.70957,0.70965,101899999.0
2005-01-21 16:53:00,0.71,0.71,0.70959,0.70959,57800001.0
2005-01-21 16:54:00,0.70981,0.70994,0.70958,0.70973,134399999.0
2005-01-21 16:55:00,0.70982,0.70987,0.70969,0.70969,142099998.0
2005-01-21 16:56:00,0.7097,0.70999,0.7097,0.70996,87999999.0
2005-01-21 16:57:00,0.71012,0.71017,0.71002,0.71017,86700000.0
2005-01-21 16:58:00,0.7101,0.71031,0.7101,0.71015,100600000.0
2005-01-21 16:59:00,0.71023,0.71023,0.70992,0.71013,145799999.0
2005-01-21 17:00:00,0.70986,0.71012,0.70975,0.70981,120100002.0
2005-01-21 17:01:00,0.71005,0.71029,0.7099,0.7099,80200000.0
2005-01-21 17:02:00,0.70987,0.70993,0.70975,0.70989,133300002.0
2005-01-21 17:03:00,0.70987,0.71019,0.70978,0.71014,108399999.0
2005-01-21 17:04:00,0.71011,0.71017,0.70982,0.71004,120900001.0
2005-01-21 17:05:00,0.71004,0.71045,0.71004,0.71041,75900000.0
2005-01-21 17:06:00,0.71031,0.71052,0.71011,0.71027,152099999.0
2005-01-21 17:07:00,0.71045,0.7105,0.7104,0.71048,106900001.0
2005-01-21 17:08:00,0.71051,0.71058,0.71023,0.71025,63500000.0
2005-01-21 17:09:00,0.71051,0.71081,0.71033,0.71081,79000000.0
2005-01-21 17:10:00,0.71077,0.71106,0.71065,0.71084,113299999.0
2005-01-21 17:11:00,0.71063,0.71088,0.71063,0.71081,71800001.0
2005-01-21 17:12:00,0.71068,0.71079,0.71059,0.71059,70399999.0
2005-01-21 17:13:00,0.71052,0.71079,0.71037,0.71076,113100000.0
2005-01-21 17:14:00,0.71073,0.71085,0.71044,0.71052,110100000.0
2005-01-21 17:15:00,0.71045,0.71045,0.71028,0.71028,40300000.0
2005-01-21 17:16:00,0.71042,0.71075,0.71023,0.71075,176299999.0
2005-01-21 17:17:00,0.71057,0.71062,0.71041,0.71055,129700001.0
2005-01-21 17:18:00,0.71046,0.71046,0.70994,0.71005,146100003.0
2005-01-21 17:19:00,0.71029,0.7103,0.70992,0.70992,99200001.0
2005-01-21 17:20:00,0.71,0.71,0.70986,0.70993,105700000.0
2005-01-21 17:21:00,0.70982,0.70999,0.7097,0.70983,104300000.0
2005-01-21 17:22:00,0.70981,0.70981,0.70953,0.70961,32100000.0
2005-01-21 17:23:00,0.70964,0.70974,0.70935,0.70952,85800000.0
2005-01-21 17:24:00,0.70971,0.70994,0.70967,0.70983,129700001.0
2005-01-21 17:25:00,0.70982,0.70984,0.70968,0.70974,87500000.0
2005-01-21 17:26:00,0.70977,0.7098,0.70946,0.7098,75000001.0
2005-01-21 17:27:00,0.70971,0.70981,0.70949,0.70949,153400000.0
2005-01-21 17:28:00,0.70952,0.7097,0.7095,0.70966,130199999.0
2005-01-21 17:29:00,0.70964,0.70989,0.70956,0.70989,109500003.0
2005-01-21 17:30:00,0.70992,0.71005,0.70971,0.7099,89900001.0
2005-01-21 17:31:00,0.70996,0.71024,0.70996,0.71011,163800004.0
2005-01-21 17:32:00,0.71033,0.71043,0.71004,0.71004,70800000.0
2005-01-21 17:33:00,0.71025,0.71033,0.71022,0.71022,71200001.0
2005-01-21 17:34:00,0.71021,0.71037,0.7102,0.71037,75700001.0
2005-01-21 17:35:00,0.71043,0.71051,0.71029,0.71035,115300000.0
2005-01-21 17:36:00,0.71038,0.71053,0.71032,0.71032,49100000.0
2005-01-21 17:37:00,0.71035,0.71059,0.71035,0.71059,100400002.0
2005-01-21 17:38:00,0.71062,0.71067,0.71047,0.71067,145099999.0
2005-01-21 17:39:00,0.71092,0.71105,0.71082,0.71102,191999995.0
2005-01-21 17:40:00,0.71083,0.71086,0.71062,0.71086,46900000.0
2005-01-21 17:41:00,0.71097,0.71097,0.71067,0.71078,85100002.0
2005-01-21 17:42:00,0.71081,0.71081,0.71062,0.71075,61500000.0
2005-01-21 17:43:00,0.71082,0.71119,0.71076,0.71119,56500000.0
2005-01-21 17:44:00,0.71135,0.71144,0.711,0.711,88400002.0
2005-01-21 17:45:00,0.71121,0.71139,0.71099,0.71135,82100000.0
2005-01-21 17:46:00,0.71139,0.71154,0.71126,0.71126,74600000.0
2005-01-21 17:47:00,0.71141,0.71149,0.71118,0.71138,104300001.0
2005-01-21 17:48:00,0.71165,0.71175,0.71148,0.71175,86299998.0
2005-01-21 17:49:00,0.71147,0.71147,0.71116,0.71119,60399999.0
2005-01-21 17:50:00,0.71105,0.71135,0.71105,0.7113,130400002.0
2005-01-21 17:51:00,0.71118,0.71131,0.71107,0.71107,71700000.0
2005-01-21 17:52:00,0.71115,0.7114,0.71115,0.71127,71800000.0
2005-01-21 17:53:00,0.7114,0.7114,0.71128,0.71133,76100000.0
2005-01-21 17:54:00,0.71141,0.71141,0.71126,0.71135,49800000.0
2005-01-21 17:55:00,0.71124,0.71139,0.71122,0.71128,148100000.0
2005-01-21 17:56:00,0.71116,0.71116,0.71093,0.71115,159900001.0
2005-01-21 17:57:00,0.71108,0.7112,0.71105,0.71105,70300000.0
2005-01-21 17:58:00,0.71125,0.7113,0.71113,0.71123,153000003.0
2005-01-21 17:59:00,0.71109,0.71188,0.71109,0.71185,118599998.0
2005-01-21 18:00:00,0.71182,0.71188,0.71143,0.71168,132799998.0
2005-01-21 18:01:00,0.71166,0.71192,0.7116,0.71179,129800002.0
2005-01-21 18:02:00,0.71187,0.71197,0.71169,0.71197,92400000.0
2005-01-21 18:03:00,0.7121,0.71221,0.71205,0.71215,292400001.0
2005-01-21 18:04:00,0.71186,0.71186,0.71109,0.71109,176199999.0
2005-01-21 18:05:00,0.71152,0.71155,0.71121,0.71124,371800003.0
2005-01-21 18:06:00,0.71127,0.7115,0.71123,0.71139,103500000.0
2005-01-21 18:07:00,0.71132,0.71164,0.71111,0.71132,257800003.0
2005-01-21 18:08:00,0.71145,0.71166,0.71111,0.71111,65999999.0
2005-01-21 18:09:00,0.71132,0.7116,0.71125,0.71156,223799999.0
2005-01-21 18:10:00,0.71146,0.71154,0.71124,0.71154,126200001.0
2005-01-21 18:11:00,0.71161,0.71171,0.71151,0.71159,181300003.0
2005-01-21 18:12:00,0.71176,0.7123,0.71163,0.7123,89100001.0
2005-01-21 18:13:00,0.71243,0.71255,0.71233,0.7124,129300000.0
2005-01-21 18:14:00,0.71278,0.71317,0.71277,0.71314,103899998.0
2005-01-21 18:15:00,0.71317,0.71344,0.71308,0.71319,160199999.0
2005-01-21 18:16:00,0.71315,0.71322,0.71288,0.71288,311200002.0
2005-01-21 18:17:00,0.71289,0.71325,0.71289,0.71315,126599999.0
2005-01-21 18:18:00,0.71313,0.71339,0.7131,0.71321,291800000.0
2005-01-21 18:19:00,0.71326,0.71326,0.71296,0.7132,288899997.0
2005-01-21 18:20:00,0.71311,0.71311,0.71289,0.71305,108699998.0
2005-01-21 18:21:00,0.71306,0.71342,0.71306,0.71342,186500003.0
2005-01-21 18:22:00,0.7133,0.71343,0.71314,0.71339,108700002.0
2005-01-21 18:23:00,0.71313,0.71354,0.71313,0.71344,323799999.0
2005-01-21 18:24:00,0.71341,0.71341,0.71303,0.71333,210299998.0
2005-01-21 18:25:00,0.71332,0.71363,0.71309,0.71351,168100000.0
2005-01-21 18:26:00,0.71368,0.7142,0.71351,0.7142,149300000.0
2005-01-21 18:27:00,0.71441,0.71459,0.71419,0.71429,277500001.0
2005-01-21 18:28:00,0.71412,0.71412,0.71374,0.71402,138400000.0
2005-01-21 18:29:00,0.71384,0.71411,0.71377,0.71395,227400001.0
2005-01-21 18:30:00,0.71396,0.71396,0.71354,0.71356,87900000.0
2005-01-21 18:31:00,0.71375,0.71425,0.71363,0.714,152499999.0
2005-01-21 18:32:00,0.71396,0.71408,0.7139,0.71406,155499999.0
2005-01-21 18:33:00,0.71393,0.71436,0.71377,0.71395,261399999.0
2005-01-21 18:34:00,0.71404,0.71404,0.71379,0.71396,108200002.0
2005-01-21 18:35:00,0.71407,0.71407,0.7135,0.7135,98800000.0
2005-01-21 18:36:00,0.71335,0.71345,0.71325,0.71341,246200001.0
2005-01-21 18:37:00,0.71327,0.7133,0.713,0.71322,63400000.0
2005-01-21 18:38:00,0.71359,0.7137,0.71341,0.7137,155899999.0
2005-01-21 18:39:00,0.71345,0.71373,0.7134,0.71356,337099999.0
2005-01-21 18:40:00,0.71374,0.71392,0.71351,0.71392,67899999.0
2005-01-21 18:41:00,0.7137,0.71396,0.71368,0.7138,261999998.0
2005-01-21 18:42:00,0.71377,0.7138,0.71361,0.71376,79700000.0
2005-01-21 18:43:00,0.71385,0.71422,0.71371,0.7141,682799999.0
2005-01-21 18:44:00,0.71406,0.71407,0.71342,0.7139,317900001.0
2005-01-21 18:45:00,0.71407,0.71414,0.71374,0.7139,469000002.0
2005-01-21 18:46:00,0.7139,0.71396,0.71383,0.71383,211400000.0
2005-01-21 18:47:00,0.71381,0.71396,0.71376,0.71392,225200003.0
2005-01-21 18:48:00,0.71393,0.71406,0.71374,0.71382,149500000.0
2005-01-21 18:49:00,0.71398,0.7145,0.71398,0.71427,153900000.0
2005-01-21 18:50:00,0.71415,0.71415,0.71371,0.71391,87100000.0
2005-01-21 18:51:00,0.71366,0.7144,0.71361,0.71435,106900000.0
2005-01-21 18:52:00,0.71437,0.71437,0.71405,0.71407,99999998.0
2005-01-21 18:53:00,0.71398,0.71398,0.71367,0.71367,70799999.0
2005-01-21 18:54:00,0.71364,0.71392,0.71364,0.71392,95700000.0
2005-01-21 18:55:00,0.7139,0.71401,0.71347,0.71381,138100001.0
2005-01-21 18:56:00,0.71353,0.71388,0.71341,0.71373,91699999.0
2005-01-21 18:57:00,0.71407,0.71407,0.71373,0.7138,107600001.0
2005-01-21 18:58:00,0.71375,0.71392,0.71373,0.71392,95199999.0
2005-01-21 18:59:00,0.71354,0.7138,0.71353,0.7138,221500000.0
2005-01-21 19:00:00,0.71336,0.71345,0.71318,0.71322,147900000.0
2005-01-21 19:01:00,0.71341,0.7135,0.71317,0.71325,113999997.0
2005-01-21 19:02:00,0.71347,0.71357,0.71347,0.71353,63600000.0
2005-01-21 19:03:00,0.7134,0.71369,0.71336,0.71336,173800000.0
2005-01-21 19:04:00,0.71336,0.71346,0.71322,0.71326,147599999.0
2005-01-21 19:05:00,0.71341,0.71384,0.71335,0.71384,85400000.0
2005-01-21 19:06:00,0.71352,0.71374,0.71326,0.71355,246099996.0
2005-01-21 19:07:00,0.71352,0.71369,0.7132,0.7135,215500000.0
2005-01-21 19:08:00,0.71374,0.7139,0.71335,0.7139,141599999.0
2005-01-21 19:09:00,0.71389,0.71389,0.71338,0.71352,174200000.0
2005-01-21 19:10:00,0.71346,0.71354,0.71336,0.71336,65100000.0
2005-01-21 19:11:00,0.71331,0.71359,0.71331,0.71344,88700000.0
2005-01-21 19:12:00,0.71367,0.71367,0.71351,0.71359,122599999.0
2005-01-21 19:13:00,0.71377,0.71377,0.71363,0.71368,69500001.0
2005-01-21 19:14:00,0.71359,0.71364,0.71346,0.71347,97200000.0
2005-01-21 19:15:00,0.71383,0.71396,0.71373,0.71385,99200000.0
2005-01-21 19:16:00,0.71393,0.71429,0.71389,0.71389,70200001.0
2005-01-21 19:17:00,0.71422,0.7143,0.71388,0.71388,134200000.0
2005-01-21 19:18:00,0.71406,0.71419,0.71384,0.71384,64600000.0
2005-01-21 19:19:00,0.71406,0.71416,0.71394,0.71403,85100000.0
2005-01-21 19:20:00,0.71413,0.71413,0.71365,0.71378,147000001.0
2005-01-21 19:21:00,0.71363,0.71387,0.71363,0.7138,170900002.0
2005-01-21 19:22:00,0.714,0.714,0.71362,0.71373,158300000.0
2005-01-21 19:23:00,0.71378,0.71379,0.71369,0.71373,99700000.0
2005-01-21 19:24:00,0.71387,0.71387,0.71372,0.71379,63300000.0
2005-01-21 19:25:00,0.71381,0.71384,0.71377,0.71384,71700000.0
2005-01-21 19:26:00,0.71383,0.71387,0.7137,0.71387,64600000.0
2005-01-21 19:27:00,0.7139,0.71397,0.71369,0.7138,144600001.0
2005-01-21 19:28:00,0.71387,0.71393,0.71366,0.71366,157000000.0
2005-01-21 19:29:00,0.71369,0.71387,0.71368,0.71387,107599999.0
2005-01-21 19:30:00,0.71396,0.71398,0.71374,0.71374,48499999.0
2005-01-21 19:31:00,0.71386,0.71391,0.71364,0.71364,103300000.0
2005-01-21 19:32:00,0.71377,0.71405,0.71348,0.71398,122000001.0
2005-01-21 19:33:00,0.71395,0.71416,0.71382,0.71395,103500000.0
2005-01-21 19:34:00,0.71384,0.71385,0.71358,0.71383,169900000.0
2005-01-21 19:35:00,0.7138,0.7138,0.71343,0.71355,223800001.0
2005-01-21 19:36:00,0.71342,0.7136,0.71311,0.71347,162799998.0
2005-01-21 19:37:00,0.71363,0.71393,0.71363,0.7137,104499998.0
2005-01-21 19:38:00,0.71368,0.71368,0.71342,0.71342,73200000.0
2005-01-21 19:39:00,0.71372,0.71376,0.7135,0.71375,224999999.0
2005-01-21 19:40:00,0.71367,0.71382,0.71358,0.7138,143700000.0
2005-01-21 19:41:00,0.71391,0.71408,0.71376,0.71396,159700001.0
2005-01-21 19:42:00,0.71407,0.71417,0.71371,0.71371,143300003.0
2005-01-21 19:43:00,0.71368,0.71382,0.71368,0.71382,75600000.0
2005-01-21 19:44:00,0.71381,0.71381,0.71328,0.71367,112400000.0
2005-01-21 19:45:00,0.71368,0.7139,0.71363,0.71366,109200000.0
2005-01-21 19:46:00,0.71378,0.71378,0.7135,0.71371,141899999.0
2005-01-21 19:47:00,0.71371,0.71389,0.71349,0.71381,123800003.0
2005-01-21 19:48:00,0.71364,0.71392,0.71364,0.71378,89899999.0
2005-01-21 19:49:00,0.71377,0.71378,0.71345,0.71345,117600000.0
2005-01-21 19:50:00,0.71367,0.71375,0.71349,0.71357,94100000.0
2005-01-21 19:51:00,0.71385,0.71385,0.71333,0.71341,124799999.0
2005-01-21 19:52:00,0.71358,0.71368,0.71339,0.71359,184299997.0
2005-01-21 19:53:00,0.71366,0.71371,0.71351,0.71368,134799999.0
2005-01-21 19:54:00,0.71368,0.71372,0.71357,0.71366,162199999.0
2005-01-21 19:55:00,0.71365,0.7139,0.71359,0.7139,274200002.0
2005-01-21 19:56:00,0.71387,0.71387,0.71359,0.71368,256899999.0
2005-01-21 19:57:00,0.71386,0.71387,0.71372,0.71387,153099998.0
2005-01-21 19:58:00,0.71377,0.71377,0.71336,0.71359,191000003.0
2005-01-21 19:59:00,0.71379,0.71379,0.71356,0.71356,75099999.0
2005-01-21 20:00:00,0.71349,0.71391,0.71349,0.71384,271500002.0
2005-01-21 20:01:00,0.71384,0.71394,0.71383,0.71393,186500001.0
2005-01-21 20:02:00,0.71397,0.71397,0.71369,0.71382,103000001.0
2005-01-21 20:03:00,0.71377,0.71385,0.71374,0.71379,120299996.0
2005-01-21 20:04:00,0.71372,0.71386,0.71365,0.71365,156700000.0
2005-01-21 20:05:00,0.71378,0.71394,0.71345,0.71394,173899999.0
2005-01-21 20:06:00,0.71395,0.71395,0.71356,0.71365,302000000.0
2005-01-21 20:07:00,0.7139,0.7139,0.71374,0.71374,150399998.0
2005-01-21 20:08:00,0.71371,0.71397,0.71371,0.71392,94499999.0
2005-01-21 20:09:00,0.71375,0.71397,0.7135,0.7139,136799999.0
2005-01-21 20:10:00,0.71391,0.71395,0.71367,0.71377,131099998.0
2005-01-21 20:11:00,0.71383,0.71386,0.71383,0.71384,58299999.0
2005-01-21 20:12:00,0.7138,0.7138,0.71364,0.71375,102300002.0
2005-01-21 20:13:00,0.71373,0.7139,0.71362,0.71388,74600000.0
2005-01-21 20:14:00,0.7139,0.7139,0.71361,0.71378,144100001.0
2005-01-21 20:15:00,0.71355,0.71361,0.71335,0.71335,99100000.0
2005-01-21 20:16:00,0.7137,0.71371,0.71348,0.71359,408399994.0
2005-01-21 20:17:00,0.71359,0.71377,0.71339,0.7134,265999996.0
2005-01-21 20:18:00,0.71348,0.71354,0.71338,0.71348,81400000.0
2005-01-21 20:19:00,0.71369,0.71374,0.71359,0.71366,125499999.0
2005-01-21 20:20:00,0.7137,0.71373,0.71351,0.71351,80700001.0
2005-01-21 20:21:00,0.71353,0.71385,0.71353,0.71376,58200000.0
2005-01-21 20:22:00,0.71378,0.71388,0.71368,0.71368,197199994.0
2005-01-21 20:23:00,0.71373,0.71393,0.71373,0.71385,74300000.0
2005-01-21 20:24:00,0.7136,0.7136,0.71307,0.71333,98599999.0
2005-01-21 20:25:00,0.71348,0.71362,0.7134,0.71346,88800001.0
2005-01-21 20:26:00,0.71337,0.71344,0.71332,0.71332,134200002.0
2005-01-21 20:27:00,0.71335,0.71357,0.71334,0.71334,73299999.0
2005-01-21 20:28:00,0.71324,0.71338,0.7132,0.71338,59200000.0
2005-01-21 20:29:00,0.71348,0.7137,0.71332,0.7137,258400001.0
2005-01-21 20:30:00,0.71361,0.7137,0.71355,0.71358,293799999.0
2005-01-21 20:31:00,0.71374,0.71374,0.71339,0.71363,181600001.0
2005-01-21 20:32:00,0.71361,0.71367,0.71351,0.71366,129199998.0
2005-01-21 20:33:00,0.71367,0.71368,0.71356,0.71357,129499999.0
2005-01-21 20:34:00,0.71364,0.71364,0.71323,0.71351,116600000.0
2005-01-21 20:35:00,0.71365,0.71365,0.71342,0.71342,105300000.0
2005-01-21 20:36:00,0.71375,0.71375,0.71296,0.7132,162300003.0
2005-01-21 20:37:00,0.71322,0.71386,0.71322,0.71326,234700002.0
2005-01-21 20:38:00,0.7132,0.71358,0.71301,0.71301,151100000.0
2005-01-21 20:39:00,0.71325,0.71335,0.71322,0.71335,118599999.0
2005-01-21 20:40:00,0.71325,0.71343,0.71315,0.71328,181300000.0
2005-01-21 20:41:00,0.71312,0.71322,0.71306,0.71322,141299998.0
2005-01-21 20:42:00,0.71326,0.71344,0.71317,0.71317,95600000.0
2005-01-21 20:43:00,0.71316,0.71333,0.71303,0.71333,153700003.0
2005-01-21 20:44:00,0.7132,0.71329,0.71302,0.71307,89599998.0
2005-01-21 20:45:00,0.71306,0.71313,0.71268,0.71274,122400000.0
2005-01-21 20:46:00,0.71295,0.71295,0.71273,0.71273,109600001.0
2005-01-21 20:47:00,0.71283,0.71303,0.71283,0.71301,90099999.0
2005-01-21 20:48:00,0.71301,0.71323,0.71284,0.71284,71700000.0
2005-01-21 20:49:00,0.7131,0.7132,0.71303,0.71305,112200000.0
2005-01-21 20:50:00,0.71315,0.71321,0.71299,0.71299,127399998.0
2005-01-21 20:51:00,0.71303,0.71319,0.71303,0.71304,87100001.0
2005-01-21 20:52:00,0.71304,0.71336,0.71304,0.7131,58800000.0
2005-01-21 20:53:00,0.7133,0.7133,0.71304,0.71313,343400002.0
2005-01-21 20:54:00,0.71292,0.71316,0.71292,0.71305,215000000.0
2005-01-21 20:55:00,0.71292,0.7131,0.7128,0.71305,164400001.0
2005-01-21 20:56:00,0.71301,0.71302,0.71258,0.71299,126399996.0
2005-01-21 20:57:00,0.71305,0.71338,0.71288,0.71333,102900001.0
2005-01-21 20:58:00,0.713,0.71314,0.71291,0.71294,251699998.0
2005-01-21 20:59:00,0.71284,0.71331,0.71284,0.71307,139600000.0
2005-01-21 21:00:00,0.7131,0.71325,0.71298,0.71325,168899999.0
2005-01-21 21:01:00,0.71312,0.71323,0.71292,0.7132,113100000.0
2005-01-21 21:02:00,0.71294,0.71308,0.71265,0.71308,77300000.0
2005-01-21 21:03:00,0.71319,0.71321,0.71302,0.7132,160100000.0
2005-01-21 21:04:00,0.7131,0.71327,0.7131,0.71318,137000000.0
2005-01-21 21:05:00,0.71319,0.71323,0.71302,0.71302,112700001.0
2005-01-21 21:06:00,0.71291,0.71323,0.71289,0.7131,127099999.0
2005-01-21 21:07:00,0.71318,0.71322,0.71296,0.71298,80300000.0
2005-01-21 21:08:00,0.71315,0.71325,0.71306,0.71311,105100000.0
2005-01-21 21:09:00,0.71319,0.71326,0.71277,0.71319,174400000.0
2005-01-21 21:10:00,0.71318,0.71318,0.71293,0.7131,93099998.0
2005-01-21 21:11:00,0.71342,0.71354,0.71316,0.71316,84800000.0
2005-01-21 21:12:00,0.7133,0.71343,0.71318,0.71325,155899998.0
2005-01-21 21:13:00,0.71334,0.71334,0.71302,0.71317,87700001.0
2005-01-21 21:14:00,0.71329,0.71329,0.71302,0.71302,91400000.0
2005-01-21 21:15:00,0.71302,0.71334,0.71302,0.71334,234999999.0
2005-01-21 21:16:00,0.7133,0.7133,0.71301,0.7132,116500000.0
2005-01-21 21:17:00,0.71291,0.71327,0.71291,0.71327,238900000.0
2005-01-21 21:18:00,0.71324,0.71341,0.71305,0.7134,148799999.0
2005-01-21 21:19:00,0.71333,0.71339,0.71313,0.71315,108199999.0
2005-01-21 21:20:00,0.713,0.7132,0.71296,0.71305,267100004.0
2005-01-21 21:21:00,0.71319,0.71323,0.71304,0.71318,120900000.0
2005-01-21 21:22:00,0.71319,0.71319,0.71294,0.71296,133600001.0
2005-01-21 21:23:00,0.71306,0.71329,0.71306,0.7131,153599999.0
2005-01-21 21:24:00,0.71314,0.71329,0.71304,0.71304,104899998.0
2005-01-21 21:25:00,0.71344,0.71344,0.71329,0.71338,131699998.0
2005-01-21 21:26:00,0.71347,0.71347,0.7132,0.71333,121699997.0
2005-01-21 21:27:00,0.71337,0.7135,0.71323,0.71335,77600000.0
2005-01-21 21:28:00,0.71328,0.71349,0.71322,0.71345,63100000.0
2005-01-21 21:29:00,0.71345,0.71345,0.713,0.71332,138499997.0
2005-01-21 21:30:00,0.71352,0.71357,0.7132,0.7132,149300000.0
2005-01-21 21:31:00,0.71339,0.7135,0.71329,0.7135,109800000.0
2005-01-21 21:32:00,0.71325,0.71345,0.71316,0.7133,92099999.0
2005-01-21 21:33:00,0.71352,0.71352,0.7133,0.7133,72399998.0
2005-01-21 21:34:00,0.71349,0.71349,0.71304,0.71317,123300002.0
2005-01-21 21:35:00,0.71313,0.71318,0.71285,0.71285,173999999.0
2005-01-21 21:36:00,0.71324,0.71324,0.71291,0.71305,281799998.0
2005-01-21 21:37:00,0.7131,0.7132,0.71309,0.71316,155800003.0
2005-01-21 21:38:00,0.71311,0.71326,0.71298,0.713,79400000.0
2005-01-21 21:39:00,0.71311,0.71311,0.7126,0.71303,77900001.0
2005-01-21 21:40:00,0.71316,0.71332,0.71293,0.71332,187499999.0
2005-01-21 21:41:00,0.71308,0.71326,0.71265,0.71326,178300000.0
2005-01-21 21:42:00,0.71327,0.71334,0.71321,0.71331,120600001.0
2005-01-21 21:43:00,0.71328,0.71328,0.71307,0.71309,84700001.0
2005-01-21 21:44:00,0.71325,0.71326,0.71313,0.71314,61199999.0
2005-01-21 21:45:00,0.71335,0.71346,0.71321,0.71341,100399999.0
2005-01-21 21:46:00,0.71344,0.71369,0.71341,0.7135,75799998.0
2005-01-21 21:47:00,0.71323,0.71344,0.71317,0.71318,83900001.0
2005-01-21 21:48:00,0.71304,0.71313,0.7128,0.71308,98500000.0
2005-01-21 21:49:00,0.71324,0.71335,0.71306,0.71306,113100000.0
2005-01-21 21:50:00,0.71341,0.71341,0.71325,0.71333,81400000.0
2005-01-21 21:51:00,0.71344,0.71344,0.71314,0.7134,155000000.0
2005-01-21 21:52:00,0.71347,0.71369,0.71317,0.71322,105999999.0
2005-01-21 21:53:00,0.71337,0.71367,0.71329,0.71367,129000000.0
2005-01-21 21:54:00,0.71356,0.71403,0.71337,0.71348,72600000.0
2005-01-21 21:55:00,0.71363,0.71376,0.71353,0.71362,95100000.0
2005-01-21 21:56:00,0.71387,0.71399,0.71357,0.7137,72700000.0
2005-01-21 21:57:00,0.71376,0.71414,0.71376,0.714,196399999.0
2005-01-21 21:58:00,0.71381,0.71387,0.71354,0.71354,115600001.0
2005-01-21 21:59:00,0.71332,0.71343,0.713,0.71322,117599999.0
2005-01-21 22:00:00,0.71313,0.7137,0.71299,0.7137,109699999.0
2005-01-21 22:01:00,0.71368,0.71424,0.71359,0.71411,150500002.0
2005-01-21 22:02:00,0.714,0.714,0.71358,0.71385,93900000.0
2005-01-21 22:03:00,0.71381,0.71392,0.71376,0.71377,124700000.0
2005-01-21 22:04:00,0.71362,0.71364,0.7133,0.7133,116900001.0
2005-01-21 22:05:00,0.71365,0.71417,0.71365,0.71403,190499999.0
2005-01-21 22:06:00,0.71385,0.71394,0.71366,0.71391,158100000.0
2005-01-21 22:07:00,0.71385,0.71393,0.71381,0.71385,86200000.0
2005-01-21 22:08:00,0.714,0.71415,0.71362,0.71404,103400003.0
2005-01-21 22:09:00,0.71425,0.71425,0.71405,0.71405,38800000.0
2005-01-21 22:10:00,0.71411,0.71434,0.71399,0.71399,47500000.0
2005-01-21 22:11:00,0.71403,0.71416,0.71385,0.71409,95799999.0
2005-01-21 22:12:00,0.71396,0.71409,0.71392,0.71404,101199999.0
2005-01-21 22:13:00,0.71421,0.71421,0.71386,0.71386,119000002.0
2005-01-21 22:14:00,0.71417,0.7143,0.71397,0.71415,136299997.0
2005-01-21 22:15:00,0.71406,0.71408,0.71379,0.714,172100001.0
2005-01-21 22:16:00,0.71405,0.71408,0.71362,0.71362,95599999.0
2005-01-21 22:17:00,0.71405,0.71405,0.71375,0.71388,89100000.0
2005-01-21 22:18:00,0.71416,0.71418,0.71386,0.71386,76000000.0
2005-01-21 22:19:00,0.71385,0.71403,0.71367,0.71396,98000000.0
2005-01-21 22:20:00,0.71384,0.71396,0.71371,0.71393,111799999.0
2005-01-21 22:21:00,0.71412,0.71412,0.71367,0.71374,97700000.0
2005-01-21 22:22:00,0.71409,0.71419,0.71391,0.71409,101599998.0
2005-01-21 22:23:00,0.71403,0.71416,0.71389,0.71389,88400000.0
2005-01-21 22:24:00,0.71382,0.71411,0.71375,0.71375,168900001.0
2005-01-21 22:25:00,0.71382,0.71397,0.71382,0.7139,104400000.0
2005-01-21 22:26:00,0.71396,0.71416,0.71396,0.71407,138599998.0
2005-01-21 22:27:00,0.71361,0.71395,0.71361,0.71376,83800000.0
2005-01-21 22:28:00,0.71368,0.71368,0.71339,0.71361,57099999.0
2005-01-21 22:29:00,0.71377,0.71388,0.71349,0.71365,128399999.0
2005-01-21 22:30:00,0.71353,0.71363,0.71318,0.71333,184100002.0
2005-01-21 22:31:00,0.71372,0.71372,0.71346,0.7135,87400000.0
2005-01-21 22:32:00,0.71368,0.7142,0.71362,0.71416,93600000.0
2005-01-21 22:33:00,0.71413,0.71423,0.71403,0.71409,118700001.0
2005-01-21 22:34:00,0.71436,0.71446,0.71379,0.71409,91599999.0
2005-01-21 22:35:00,0.71403,0.71432,0.71396,0.71413,131899999.0
2005-01-21 22:36:00,0.71425,0.71425,0.7135,0.7135,152599998.0
2005-01-21 22:37:00,0.7138,0.71393,0.71362,0.71388,107899998.0
2005-01-21 22:38:00,0.71376,0.71398,0.71357,0.71391,102100000.0
2005-01-21 22:39:00,0.71388,0.71398,0.7138,0.71387,173299999.0
2005-01-21 22:40:00,0.71404,0.71415,0.71388,0.71388,94000000.0
2005-01-21 22:41:00,0.71404,0.71405,0.7138,0.714,94199997.0
2005-01-21 22:42:00,0.71404,0.71442,0.71404,0.71442,157899999.0
2005-01-21 22:43:00,0.71431,0.71431,0.71372,0.71427,209400000.0
2005-01-21 22:44:00,0.71441,0.71456,0.71419,0.71419,186499999.0
2005-01-21 22:45:00,0.7142,0.71432,0.71395,0.71432,209699999.0
2005-01-21 22:46:00,0.71429,0.71429,0.71385,0.71385,199600000.0
2005-01-21 22:47:00,0.71387,0.71422,0.71387,0.71416,43900001.0
2005-01-21 22:48:00,0.71384,0.7142,0.71384,0.71408,77500000.0
2005-01-21 22:49:00,0.71405,0.71425,0.714,0.71425,74100000.0
2005-01-21 22:50:00,0.71422,0.71422,0.71378,0.71407,224199999.0
2005-01-21 22:51:00,0.71414,0.71432,0.71413,0.71423,155399998.0
2005-01-21 22:52:00,0.71406,0.71425,0.71402,0.71425,89500000.0
2005-01-21 22:53:00,0.71407,0.7142,0.71402,0.71409,80999999.0
2005-01-21 22:54:00,0.71396,0.71402,0.71369,0.71369,119600000.0
2005-01-21 22:55:00,0.71386,0.71405,0.71386,0.71388,102399999.0
2005-01-21 22:56:00,0.71409,0.71409,0.71378,0.7139,80499999.0
2005-01-21 22:57:00,0.7139,0.71413,0.7139,0.71402,95400001.0
2005-01-21 22:58:00,0.71398,0.714,0.71381,0.71381,77600000.0
2005-01-21 22:59:00,0.71382,0.71404,0.71369,0.71369,176299999.0
2005-01-21 23:00:00,0.71389,0.71406,0.7137,0.7137,101400001.0
2005-01-21 23:01:00,0.71378,0.714,0.71365,0.71395,91800000.0
2005-01-21 23:02:00,0.71402,0.71421,0.71402,0.71421,93300000.0
2005-01-21 23:03:00,0.71425,0.71425,0.71401,0.71401,52500001.0
2005-01-21 23:04:00,0.71425,0.71429,0.71417,0.71417,43700000.0
2005-01-21 23:05:00,0.71414,0.71414,0.71381,0.71381,108499999.0
2005-01-21 23:06:00,0.71425,0.71425,0.71415,0.71415,64000000.0
2005-01-21 23:07:00,0.71355,0.71402,0.71349,0.71402,63200000.0
2005-01-21 23:08:00,0.71421,0.71421,0.71392,0.714,95900001.0
2005-01-21 23:09:00,0.71396,0.71396,0.7138,0.71384,55800000.0
2005-01-21 23:10:00,0.71395,0.71398,0.71372,0.71398,59000000.0
2005-01-21 23:11:00,0.71415,0.7142,0.7141,0.7141,70400000.0
2005-01-21 23:12:00,0.71392,0.71407,0.71378,0.71407,70400001.0
2005-01-21 23:13:00,0.71415,0.71415,0.71405,0.71413,71400001.0
2005-01-21 23:14:00,0.71394,0.71394,0.71362,0.71377,62099999.0
2005-01-21 23:15:00,0.7141,0.7141,0.71405,0.71405,61100001.0
2005-01-21 23:16:00,0.7139,0.7139,0.71367,0.71367,145500002.0
2005-01-21 23:17:00,0.71382,0.71389,0.71356,0.71358,122000000.0
2005-01-21 23:18:00,0.71366,0.71405,0.71363,0.71405,30200000.0
2005-01-21 23:19:00,0.71393,0.71401,0.71366,0.71401,80200001.0
2005-01-21 23:20:00,0.71388,0.71399,0.71387,0.71387,91600000.0
2005-01-21 23:21:00,0.71304,0.71369,0.71304,0.71369,92100002.0
2005-01-21 23:22:00,0.71369,0.71386,0.71364,0.7137,53100000.0
2005-01-21 23:23:00,0.71349,0.71349,0.71191,0.71191,45600000.0
2005-01-21 23:24:00,0.71152,0.71284,0.7115,0.71284,57800001.0
2005-01-21 23:25:00,0.71327,0.71373,0.71327,0.71342,88000000.0
2005-01-21 23:26:00,0.71345,0.71372,0.71345,0.71372,107199999.0
2005-01-21 23:27:00,0.71371,0.71371,0.71357,0.71365,70200000.0
2005-01-21 23:28:00,0.71362,0.71363,0.71342,0.71354,121800001.0
2005-01-21 23:29:00,0.7136,0.71376,0.7136,0.71376,106499999.0
2005-01-21 23:30:00,0.7132,0.71372,0.7132,0.71372,59600000.0
2005-01-21 23:31:00,0.71313,0.71358,0.71296,0.71322,155000000.0
2005-01-21 23:32:00,0.71337,0.71351,0.71313,0.71336,100599999.0
2005-01-21 23:33:00,0.71339,0.71389,0.71339,0.71389,98500003.0
2005-01-21 23:34:00,0.71369,0.71393,0.71369,0.71389,94200000.0
2005-01-21 23:35:00,0.71397,0.71416,0.71395,0.71416,61300000.0
2005-01-21 23:36:00,0.71395,0.71395,0.71352,0.71375,87200001.0
2005-01-21 23:37:00,0.71371,0.71371,0.7135,0.7135,51700000.0
2005-01-21 23:38:00,0.71376,0.71376,0.71335,0.71375,103500000.0
2005-01-21 23:39:00,0.7137,0.71384,0.71363,0.71363,70199999.0
2005-01-21 23:40:00,0.71363,0.71366,0.71353,0.71366,78000002.0
2005-01-21 23:41:00,0.71369,0.71387,0.7135,0.71387,82200001.0
2005-01-21 23:42:00,0.71365,0.71371,0.7135,0.71371,94699999.0
2005-01-21 23:43:00,0.71385,0.71385,0.71375,0.71385,71500000.0
2005-01-21 23:44:00,0.71386,0.71388,0.71338,0.71338,74300000.0
2005-01-21 23:45:00,0.7139,0.7139,0.71375,0.7138,48900000.0
2005-01-21 23:46:00,0.7138,0.7139,0.7138,0.71385,109500000.0
2005-01-21 23:47:00,0.7137,0.71384,0.71363,0.71368,131399999.0
2005-01-21 23:48:00,0.7136,0.7137,0.71358,0.71367,96200000.0
2005-01-21 23:49:00,0.71372,0.71383,0.71362,0.71383,86300001.0
2005-01-21 23:50:00,0.71385,0.71395,0.71385,0.71395,39899999.0
2005-01-21 23:51:00,0.71398,0.71398,0.71379,0.71389,83300000.0
2005-01-21 23:52:00,0.71385,0.714,0.71385,0.71392,130200000.0
2005-01-21 23:53:00,0.71388,0.71395,0.71385,0.7139,75800000.0
2005-01-21 23:54:00,0.71393,0.71419,0.71389,0.71419,86500001.0
2005-01-21 23:55:00,0.71419,0.71426,0.71384,0.71384,54900000.0
2005-01-21 23:56:00,0.71401,0.71428,0.71401,0.71407,87700000.0
2005-01-21 23:57:00,0.71407,0.71426,0.71405,0.71405,52500000.0
2005-01-21 23:58:00,0.71442,0.71452,0.7144,0.71452,74300003.0
2005-01-21 23:59:00,0.71442,0.7145,0.71429,0.71441,103399998.0
2005-01-24 00:01:00,0.715,0.715,0.715,0.715,99600001.0
2005-01-24 00:02:00,0.715,0.7151,0.7149,0.715,99600001.0
2005-01-24 00:03:00,0.715,0.715,0.715,0.715,99600001.0
2005-01-24 00:04:00,0.7148,0.715,0.7146,0.7146,99600001.0
2005-01-24 00:06:00,0.7146,0.7149,0.7146,0.7149,99600001.0
2005-01-24 00:07:00,0.7148,0.7148,0.7148,0.7148,99600001.0
2005-01-24 00:08:00,0.7147,0.7148,0.7147,0.7148,99600001.0
2005-01-24 00:09:00,0.7147,0.7149,0.7147,0.7149,99600001.0
2005-01-24 00:10:00,0.7147,0.7149,0.7147,0.7148,99600001.0
2005-01-24 00:11:00,0.7149,0.7149,0.7148,0.7148,99600001.0
2005-01-24 00:12:00,0.715,0.715,0.7149,0.7149,99600001.0
2005-01-24 00:13:00,0.7148,0.7149,0.7148,0.7148,99600001.0
2005-01-24 00:14:00,0.7147,0.7149,0.7147,0.7148,99600001.0
2005-01-24 00:15:00,0.7149,0.715,0.7148,0.715,99600001.0
2005-01-24 00:16:00,0.715,0.715,0.7148,0.7148,99600001.0
2005-01-24 00:17:00,0.7149,0.7153,0.7149,0.7151,99600001.0
2005-01-24 00:18:00,0.7152,0.7152,0.715,0.7151,99600001.0
2005-01-24 00:19:00,0.7153,0.7153,0.7151,0.7153,99600001.0
2005-01-24 00:20:00,0.7153,0.7153,0.7151,0.7151,99600001.0
2005-01-24 00:21:00,0.7156,0.7157,0.7151,0.7156,99600001.0
2005-01-24 00:22:00,0.7157,0.7161,0.7155,0.716,99600001.0
2005-01-24 00:23:00,0.716,0.7165,0.7157,0.7163,99600001.0
2005-01-24 00:24:00,0.7162,0.7164,0.716,0.7162,99600001.0
2005-01-24 00:25:00,0.7161,0.7163,0.7161,0.7162,99600001.0
2005-01-24 00:26:00,0.7161,0.7162,0.716,0.7161,99600001.0
2005-01-24 00:27:00,0.7163,0.7163,0.716,0.716,99600001.0
2005-01-24 00:28:00,0.7159,0.716,0.715,0.7155,99600001.0
2005-01-24 00:29:00,0.7154,0.716,0.7154,0.7159,99600001.0
2005-01-24 00:30:00,0.7159,0.7159,0.715,0.7158,99600001.0
2005-01-24 00:31:00,0.7158,0.716,0.7151,0.7158,99600001.0
2005-01-24 00:32:00,0.716,0.716,0.7158,0.7159,99600001.0
2005-01-24 00:33:00,0.716,0.716,0.7158,0.7158,99600001.0
2005-01-24 00:34:00,0.7158,0.7158,0.7157,0.7158,99600001.0
2005-01-24 00:35:00,0.716,0.716,0.7157,0.7157,99600001.0
2005-01-24 00:36:00,0.7158,0.7158,0.7157,0.7158,99600001.0
2005-01-24 00:37:00,0.716,0.716,0.7157,0.7158,99600001.0
2005-01-24 00:38:00,0.7157,0.7158,0.7157,0.7158,99600001.0
2005-01-24 00:39:00,0.7157,0.7158,0.7157,0.7158,99600001.0
2005-01-24 00:40:00,0.7157,0.7158,0.7156,0.7156,99600001.0
2005-01-24 00:41:00,0.7156,0.7158,0.7156,0.7156,99600001.0
2005-01-24 00:42:00,0.7157,0.7157,0.7156,0.7156,99600001.0
2005-01-24 00:43:00,0.7155,0.7157,0.7154,0.7154,99600001.0
2005-01-24 00:44:00,0.7155,0.7155,0.715,0.7153,99600001.0
2005-01-24 00:45:00,0.7155,0.7155,0.7153,0.7153,99600001.0
2005-01-24 00:46:00,0.7153,0.7153,0.7149,0.7149,99600001.0
2005-01-24 00:47:00,0.7151,0.7152,0.7147,0.7148,99600001.0
2005-01-24 00:48:00,0.715,0.7153,0.715,0.7152,99600001.0
2005-01-24 00:49:00,0.7152,0.7152,0.7151,0.7152,99600001.0
2005-01-24 00:50:00,0.7153,0.7153,0.715,0.7151,99600001.0
2005-01-24 00:51:00,0.7153,0.7153,0.715,0.7151,99600001.0
2005-01-24 00:52:00,0.7151,0.7153,0.7151,0.7152,99600001.0
2005-01-24 00:53:00,0.7151,0.7152,0.7151,0.7152,99600001.0
2005-01-24 00:54:00,0.7152,0.7154,0.7151,0.7152,99600001.0
2005-01-24 00:55:00,0.7154,0.7154,0.7151,0.7152,99600001.0
2005-01-24 00:56:00,0.7151,0.7153,0.7151,0.7152,99600001.0
2005-01-24 00:57:00,0.7151,0.7152,0.7151,0.7151,99600001.0
2005-01-24 00:58:00,0.7152,0.7153,0.7152,0.7152,99600001.0
2005-01-24 00:59:00,0.7153,0.7153,0.7151,0.7152,99600001.0
2005-01-24 01:00:00,0.715,0.7153,0.715,0.7151,99600001.0
2005-01-24 01:01:00,0.7151,0.7153,0.7151,0.7152,99600001.0
2005-01-24 01:02:00,0.7153,0.7153,0.7151,0.7151,99600001.0
2005-01-24 01:03:00,0.7153,0.7153,0.7151,0.7151,99600001.0
2005-01-24 01:04:00,0.7151,0.7153,0.715,0.7153,99600001.0
2005-01-24 01:05:00,0.7151,0.7152,0.715,0.715,99600001.0
2005-01-24 01:06:00,0.7149,0.7151,0.7149,0.715,99600001.0
2005-01-24 01:07:00,0.715,0.715,0.7149,0.715,99600001.0
2005-01-24 01:08:00,0.7151,0.7154,0.715,0.7154,99600001.0
2005-01-24 01:09:00,0.7153,0.7154,0.7151,0.7153,99600001.0
2005-01-24 01:10:00,0.7152,0.7154,0.7152,0.7154,99600001.0
2005-01-24 01:11:00,0.7154,0.7154,0.7152,0.7153,99600001.0
2005-01-24 01:12:00,0.7153,0.7153,0.7152,0.7152,99600001.0
2005-01-24 01:13:00,0.7153,0.7155,0.7152,0.7154,99600001.0
2005-01-24 01:14:00,0.7155,0.7155,0.7153,0.7154,99600001.0
2005-01-24 01:15:00,0.7153,0.7156,0.7153,0.7156,99600001.0
2005-01-24 01:16:00,0.7153,0.7155,0.7152,0.7152,99600001.0
2005-01-24 01:17:00,0.7154,0.7155,0.715,0.715,99600001.0
2005-01-24 01:18:00,0.7152,0.7154,0.715,0.7152,99600001.0
2005-01-24 01:19:00,0.7153,0.7153,0.715,0.7153,99600001.0
2005-01-24 01:20:00,0.7153,0.7154,0.7153,0.7153,99600001.0
2005-01-24 01:21:00,0.7157,0.7157,0.7153,0.7155,99600001.0
2005-01-24 01:22:00,0.7156,0.7157,0.7154,0.7157,99600001.0
2005-01-24 01:23:00,0.7157,0.7157,0.7156,0.7156,99600001.0
2005-01-24 01:24:00,0.7157,0.7158,0.7156,0.7157,99600001.0
2005-01-24 01:25:00,0.7158,0.7158,0.7156,0.7156,99600001.0
2005-01-24 01:26:00,0.7156,0.7159,0.7155,0.7157,99600001.0
2005-01-24 01:27:00,0.7159,0.7159,0.7154,0.7157,99600001.0
2005-01-24 01:28:00,0.7157,0.7158,0.7156,0.7158,99600001.0
2005-01-24 01:29:00,0.7157,0.7158,0.7156,0.7157,99600001.0
2005-01-24 01:30:00,0.7156,0.7158,0.7156,0.7158,99600001.0
2005-01-24 01:31:00,0.7156,0.7159,0.7156,0.7159,99600001.0
2005-01-24 01:32:00,0.7158,0.7159,0.7158,0.7159,99600001.0
2005-01-24 01:33:00,0.7158,0.7159,0.7158,0.7158,99600001.0
2005-01-24 01:34:00,0.7159,0.7159,0.7157,0.7157,99600001.0
2005-01-24 01:35:00,0.7158,0.7164,0.7157,0.7161,99600001.0
2005-01-24 01:36:00,0.7162,0.7163,0.7161,0.7162,99600001.0
2005-01-24 01:37:00,0.7161,0.7163,0.716,0.7161,99600001.0
2005-01-24 01:38:00,0.7161,0.7162,0.7155,0.7158,99600001.0
2005-01-24 01:39:00,0.7159,0.7163,0.7159,0.7163,99600001.0
2005-01-24 01:40:00,0.7161,0.7163,0.7158,0.7159,99600001.0
2005-01-24 01:41:00,0.7158,0.7159,0.7158,0.7159,99600001.0
2005-01-24 01:42:00,0.7158,0.7164,0.7158,0.7159,99600001.0
2005-01-24 01:43:00,0.716,0.716,0.7158,0.7159,99600001.0
2005-01-24 01:44:00,0.7165,0.7165,0.7158,0.7159,99600001.0
2005-01-24 01:45:00,0.7158,0.7158,0.7153,0.7157,99600001.0
2005-01-24 01:46:00,0.7157,0.7158,0.7154,0.7154,99600001.0
2005-01-24 01:47:00,0.7157,0.7158,0.7153,0.7158,99600001.0
2005-01-24 01:48:00,0.7157,0.7158,0.7155,0.7158,99600001.0
2005-01-24 01:49:00,0.7158,0.7159,0.7157,0.7159,99600001.0
2005-01-24 01:50:00,0.7157,0.7158,0.7157,0.7157,99600001.0
2005-01-24 01:51:00,0.7158,0.7159,0.7158,0.7159,99600001.0
2005-01-24 01:52:00,0.7157,0.7159,0.7157,0.7158,99600001.0
2005-01-24 01:53:00,0.7158,0.7164,0.7157,0.7159,99600001.0
2005-01-24 01:54:00,0.7159,0.7159,0.7157,0.7159,99600001.0
2005-01-24 01:55:00,0.7159,0.716,0.7156,0.7156,99600001.0
2005-01-24 01:56:00,0.7153,0.7156,0.7153,0.7156,99600001.0
2005-01-24 01:57:00,0.7156,0.7159,0.7155,0.7158,99600001.0
2005-01-24 01:58:00,0.7159,0.7161,0.7156,0.7161,99600001.0
2005-01-24 01:59:00,0.7159,0.7161,0.7157,0.7157,99600001.0
2005-01-24 02:00:00,0.71477,0.71483,0.71461,0.71476,99600001.0
2005-01-24 02:01:00,0.71483,0.71483,0.71457,0.71471,54000000.0
2005-01-24 02:02:00,0.71462,0.7148,0.71454,0.7148,164499999.0
2005-01-24 02:03:00,0.71475,0.71487,0.71472,0.71475,118099999.0
2005-01-24 02:04:00,0.71472,0.71472,0.71451,0.71463,56700000.0
2005-01-24 02:05:00,0.71454,0.71468,0.71454,0.71468,147300000.0
2005-01-24 02:06:00,0.7145,0.71472,0.71445,0.71462,147700000.0
2005-01-24 02:07:00,0.71466,0.71498,0.71466,0.71498,39800000.0
2005-01-24 02:08:00,0.71492,0.71498,0.71473,0.71496,90100000.0
2005-01-24 02:09:00,0.71493,0.71503,0.71493,0.71502,139599999.0
2005-01-24 02:10:00,0.71516,0.71516,0.71472,0.71492,78099998.0
2005-01-24 02:11:00,0.71522,0.71522,0.71496,0.71496,51000000.0
2005-01-24 02:12:00,0.71507,0.71507,0.71479,0.71506,109499999.0
2005-01-24 02:13:00,0.71496,0.715,0.71485,0.715,119299999.0
2005-01-24 02:14:00,0.71504,0.71509,0.71498,0.71498,104000000.0
2005-01-24 02:15:00,0.71499,0.71509,0.71477,0.71477,69299999.0
2005-01-24 02:16:00,0.71485,0.71497,0.71477,0.71479,98800001.0
2005-01-24 02:17:00,0.71487,0.715,0.7146,0.71477,73300000.0
2005-01-24 02:18:00,0.71495,0.7151,0.71485,0.71498,82600000.0
2005-01-24 02:19:00,0.71494,0.7151,0.71493,0.71495,69399999.0
2005-01-24 02:20:00,0.71516,0.71516,0.71487,0.71504,96000000.0
2005-01-24 02:21:00,0.71539,0.71544,0.71524,0.71544,65899999.0
2005-01-24 02:22:00,0.71527,0.7154,0.71524,0.7154,87100001.0
2005-01-24 02:23:00,0.71526,0.71542,0.71483,0.71483,172799998.0
2005-01-24 02:24:00,0.71535,0.71535,0.71503,0.71503,85899999.0
2005-01-24 02:25:00,0.71531,0.71538,0.71511,0.71535,122199999.0
2005-01-24 02:26:00,0.71547,0.71547,0.71491,0.71502,118700000.0
2005-01-24 02:27:00,0.7152,0.71542,0.7152,0.71526,74100001.0
2005-01-24 02:28:00,0.71519,0.71552,0.71507,0.71552,46900000.0
2005-01-24 02:29:00,0.71558,0.71558,0.71529,0.7155,87000001.0
2005-01-24 02:30:00,0.71555,0.71572,0.71529,0.71572,103499999.0
2005-01-24 02:31:00,0.71542,0.71557,0.7153,0.71557,99800001.0
2005-01-24 02:32:00,0.7155,0.71568,0.7155,0.7156,25400000.0
2005-01-24 02:33:00,0.71568,0.71568,0.71552,0.71552,35800000.0
2005-01-24 02:34:00,0.71544,0.71578,0.71544,0.71573,83600000.0
2005-01-24 02:35:00,0.7157,0.71585,0.7157,0.71574,126300000.0
2005-01-24 02:36:00,0.7157,0.7158,0.71565,0.71567,87800000.0
2005-01-24 02:37:00,0.71553,0.71566,0.71533,0.71555,92499999.0
2005-01-24 02:38:00,0.7154,0.71575,0.7154,0.71575,92300000.0
2005-01-24 02:39:00,0.71568,0.71571,0.71554,0.71554,28700000.0
2005-01-24 02:40:00,0.71543,0.71579,0.71543,0.71565,126899998.0
2005-01-24 02:41:00,0.71551,0.71575,0.71545,0.7156,120800000.0
2005-01-24 02:42:00,0.71564,0.71576,0.71564,0.71567,69000002.0
2005-01-24 02:43:00,0.71572,0.7158,0.7156,0.71561,157800001.0
2005-01-24 02:44:00,0.71554,0.71554,0.71529,0.71537,78599998.0
2005-01-24 02:45:00,0.71547,0.71547,0.71494,0.71495,73099998.0
2005-01-24 02:46:00,0.71502,0.71532,0.71496,0.71532,80400000.0
2005-01-24 02:47:00,0.71536,0.71546,0.71526,0.71541,91500000.0
2005-01-24 02:48:00,0.71548,0.71548,0.71527,0.71527,60599999.0
2005-01-24 02:49:00,0.71555,0.71555,0.71524,0.71533,127100001.0
2005-01-24 02:50:00,0.71545,0.71554,0.71545,0.71554,45300000.0
2005-01-24 02:51:00,0.71536,0.7156,0.71536,0.71541,144600001.0
2005-01-24 02:52:00,0.71541,0.71573,0.71541,0.71542,99800000.0
2005-01-24 02:53:00,0.71544,0.71565,0.71544,0.71552,107000001.0
2005-01-24 02:54:00,0.71553,0.71562,0.71535,0.71551,80499999.0
2005-01-24 02:55:00,0.71511,0.71525,0.71497,0.71519,132900000.0
2005-01-24 02:56:00,0.71524,0.71531,0.71513,0.71529,90900001.0
2005-01-24 02:57:00,0.71551,0.71562,0.71546,0.71562,91499999.0
2005-01-24 02:58:00,0.7156,0.71566,0.71532,0.71532,84399999.0
2005-01-24 02:59:00,0.71541,0.71553,0.7152,0.7152,81799999.0
2005-01-24 03:00:00,0.71546,0.71551,0.71536,0.71551,39100000.0
2005-01-24 03:01:00,0.7155,0.71551,0.71514,0.71533,53499999.0
2005-01-24 03:02:00,0.71521,0.71542,0.71521,0.71542,51800000.0
2005-01-24 03:03:00,0.71535,0.71535,0.71514,0.71514,74799999.0
2005-01-24 03:04:00,0.71548,0.71548,0.71523,0.71523,125900001.0
2005-01-24 03:05:00,0.71529,0.71561,0.71529,0.71561,125899999.0
2005-01-24 03:06:00,0.71547,0.71557,0.71524,0.71557,82800000.0
2005-01-24 03:07:00,0.7156,0.7156,0.71544,0.71555,82400003.0
2005-01-24 03:08:00,0.7155,0.71559,0.71542,0.71547,158900001.0
2005-01-24 03:09:00,0.71545,0.71553,0.71539,0.71549,115500000.0
2005-01-24 03:10:00,0.71533,0.71533,0.71502,0.71516,102799999.0
2005-01-24 03:11:00,0.71534,0.71542,0.71523,0.71529,109800000.0
2005-01-24 03:12:00,0.71537,0.71543,0.71521,0.71529,113299999.0
2005-01-24 03:13:00,0.71525,0.71539,0.7152,0.7152,72699998.0
2005-01-24 03:14:00,0.71517,0.71541,0.71515,0.71533,88700000.0
2005-01-24 03:15:00,0.71531,0.71536,0.71524,0.71536,58399999.0
2005-01-24 03:16:00,0.71536,0.71536,0.71522,0.71532,65200001.0
2005-01-24 03:17:00,0.71529,0.7153,0.71515,0.71515,78800000.0
2005-01-24 03:18:00,0.71519,0.71519,0.71497,0.71497,73900000.0
2005-01-24 03:19:00,0.71492,0.71516,0.71492,0.71493,63099999.0
2005-01-24 03:20:00,0.71535,0.71536,0.71509,0.71513,139099999.0
2005-01-24 03:21:00,0.71506,0.71529,0.71502,0.71514,94300000.0
2005-01-24 03:22:00,0.71511,0.71529,0.71511,0.71529,65800000.0
2005-01-24 03:23:00,0.71513,0.71523,0.71504,0.71507,72200001.0
2005-01-24 03:24:00,0.71516,0.71516,0.71499,0.71511,91400000.0
2005-01-24 03:25:00,0.71519,0.71519,0.71475,0.71486,75400000.0
2005-01-24 03:26:00,0.71492,0.71506,0.71474,0.71474,89399999.0
2005-01-24 03:27:00,0.71504,0.71504,0.71483,0.71496,65699999.0
2005-01-24 03:28:00,0.71477,0.71493,0.71475,0.71475,75500000.0
2005-01-24 03:29:00,0.71498,0.71498,0.71482,0.71493,62900001.0
2005-01-24 03:30:00,0.71486,0.71486,0.71465,0.71465,93799998.0
2005-01-24 03:31:00,0.7149,0.71505,0.71483,0.71505,73100001.0
2005-01-24 03:32:00,0.71517,0.71518,0.71493,0.71493,72400001.0
2005-01-24 03:33:00,0.71482,0.71493,0.71482,0.71486,82700000.0
2005-01-24 03:34:00,0.71492,0.71508,0.71489,0.71492,104600002.0
2005-01-24 03:35:00,0.71498,0.71502,0.71484,0.71495,91500001.0
2005-01-24 03:36:00,0.7148,0.71501,0.7148,0.71494,87300000.0
2005-01-24 03:37:00,0.7148,0.71485,0.71461,0.71461,134799998.0
2005-01-24 03:38:00,0.71455,0.71466,0.71448,0.7146,110199998.0
2005-01-24 03:39:00,0.71462,0.71472,0.71453,0.71459,83700000.0
2005-01-24 03:40:00,0.71449,0.71477,0.71449,0.71477,95000000.0
2005-01-24 03:41:00,0.71471,0.71493,0.71464,0.7147,63600000.0
2005-01-24 03:42:00,0.71465,0.7148,0.71446,0.7148,94500001.0
2005-01-24 03:43:00,0.71465,0.71478,0.71465,0.71477,81900001.0
2005-01-24 03:44:00,0.71469,0.71479,0.71466,0.71466,71800001.0
2005-01-24 03:45:00,0.71473,0.71477,0.71456,0.71475,78200001.0
2005-01-24 03:46:00,0.71469,0.71478,0.71454,0.71478,101700000.0
2005-01-24 03:47:00,0.71457,0.71478,0.71453,0.71453,99900000.0
2005-01-24 03:48:00,0.71449,0.71475,0.71437,0.71463,100000000.0
2005-01-24 03:49:00,0.71433,0.71457,0.71428,0.71455,44700000.0
2005-01-24 03:50:00,0.71463,0.71467,0.71462,0.71462,111100000.0
2005-01-24 03:51:00,0.71453,0.71453,0.71442,0.71447,86999999.0
2005-01-24 03:52:00,0.7145,0.7147,0.7145,0.7147,76599998.0
2005-01-24 03:53:00,0.71456,0.71456,0.71436,0.71436,29400000.0
2005-01-24 03:54:00,0.7143,0.71453,0.71423,0.71453,70100000.0
2005-01-24 03:55:00,0.71454,0.71454,0.71424,0.71451,117400001.0
2005-01-24 03:56:00,0.71431,0.71432,0.71426,0.71426,91100000.0
2005-01-24 03:57:00,0.71442,0.71456,0.7143,0.71443,89700000.0
2005-01-24 03:58:00,0.71444,0.71455,0.71428,0.71428,193700002.0
2005-01-24 03:59:00,0.71429,0.71457,0.71429,0.71448,64600000.0
2005-01-24 04:00:00,0.71435,0.71465,0.71435,0.71441,126300000.0
2005-01-24 04:01:00,0.71447,0.71447,0.71416,0.71438,59399999.0
2005-01-24 04:02:00,0.7143,0.7143,0.71413,0.71427,77800000.0
2005-01-24 04:03:00,0.71436,0.7145,0.71436,0.7145,137800000.0
2005-01-24 04:04:00,0.71455,0.71455,0.71445,0.71448,80500000.0
2005-01-24 04:05:00,0.71436,0.71448,0.71428,0.71428,115099999.0
2005-01-24 04:06:00,0.71444,0.71453,0.71426,0.71453,136299998.0
2005-01-24 04:07:00,0.71455,0.71455,0.71429,0.71451,111299999.0
2005-01-24 04:08:00,0.7147,0.7147,0.71434,0.71435,92100000.0
2005-01-24 04:09:00,0.71425,0.71432,0.71406,0.71419,63800000.0
2005-01-24 04:10:00,0.71403,0.7141,0.71352,0.71352,98100001.0
2005-01-24 04:11:00,0.71396,0.71396,0.71372,0.71393,137199999.0
2005-01-24 04:12:00,0.71388,0.71388,0.71373,0.71383,91700001.0
2005-01-24 04:13:00,0.71388,0.71388,0.71371,0.71371,57299999.0
2005-01-24 04:14:00,0.71372,0.71395,0.71372,0.7138,62200002.0
2005-01-24 04:15:00,0.71392,0.71415,0.71385,0.71385,129099999.0
2005-01-24 04:16:00,0.71395,0.714,0.71391,0.71393,164499999.0
2005-01-24 04:17:00,0.7139,0.71395,0.71361,0.71395,143800001.0
2005-01-24 04:18:00,0.7138,0.71383,0.71358,0.71366,99700000.0
2005-01-24 04:19:00,0.71354,0.71355,0.71321,0.71348,135000001.0
2005-01-24 04:20:00,0.71337,0.71347,0.71337,0.71347,67800000.0
2005-01-24 04:21:00,0.7135,0.7135,0.71306,0.71322,125800000.0
2005-01-24 04:22:00,0.71313,0.71313,0.71286,0.71293,78400000.0
2005-01-24 04:23:00,0.71276,0.71313,0.71276,0.71304,51099999.0
2005-01-24 04:24:00,0.71307,0.71316,0.71285,0.71288,81200001.0
2005-01-24 04:25:00,0.71294,0.71323,0.71289,0.71301,81400000.0
2005-01-24 04:26:00,0.7129,0.71313,0.7129,0.71296,56100000.0
2005-01-24 04:27:00,0.71293,0.71308,0.71292,0.71302,44600000.0
2005-01-24 04:28:00,0.71301,0.7132,0.71275,0.7132,50100000.0
2005-01-24 04:29:00,0.71265,0.71272,0.71263,0.71268,52299999.0
2005-01-24 04:30:00,0.71263,0.7128,0.71263,0.71278,111999998.0
2005-01-24 04:31:00,0.71266,0.71288,0.71259,0.71283,72100000.0
2005-01-24 04:32:00,0.7128,0.71283,0.71274,0.71281,78800001.0
2005-01-24 04:33:00,0.71272,0.71278,0.71262,0.71275,96500000.0
2005-01-24 04:34:00,0.71296,0.71298,0.71256,0.71256,54900000.0
2005-01-24 04:35:00,0.71244,0.71281,0.71244,0.71267,163300000.0
2005-01-24 04:36:00,0.71255,0.71277,0.71254,0.71277,74800000.0
2005-01-24 04:37:00,0.7126,0.7126,0.71236,0.71242,85600003.0
2005-01-24 04:38:00,0.7126,0.71276,0.71251,0.71275,116400000.0
2005-01-24 04:39:00,0.71274,0.71274,0.7125,0.71255,65900000.0
2005-01-24 04:40:00,0.71278,0.71278,0.71245,0.71245,75900000.0
2005-01-24 04:41:00,0.71264,0.71279,0.71255,0.71279,69800000.0
2005-01-24 04:42:00,0.7127,0.71279,0.71265,0.71276,86099999.0
2005-01-24 04:43:00,0.7127,0.71275,0.71255,0.71275,75000000.0
2005-01-24 04:44:00,0.71259,0.71273,0.71253,0.71258,80200000.0
2005-01-24 04:45:00,0.71263,0.71281,0.71259,0.71261,58000000.0
2005-01-24 04:46:00,0.71273,0.71286,0.71259,0.71259,72700000.0
2005-01-24 04:47:00,0.71258,0.71292,0.71255,0.71287,102299999.0
2005-01-24 04:48:00,0.7129,0.71295,0.7128,0.71288,46200000.0
2005-01-24 04:49:00,0.71277,0.71293,0.71275,0.71287,77400001.0
2005-01-24 04:50:00,0.7129,0.7129,0.71269,0.71275,86100000.0
2005-01-24 04:51:00,0.71272,0.71287,0.71272,0.71277,71899999.0
2005-01-24 04:52:00,0.71277,0.71289,0.71272,0.71289,85000000.0
2005-01-24 04:53:00,0.7126,0.71281,0.7126,0.7128,59100000.0
2005-01-24 04:54:00,0.71264,0.71283,0.71251,0.71283,74399999.0
2005-01-24 04:55:00,0.7128,0.7128,0.71262,0.71269,72500001.0
2005-01-24 04:56:00,0.71267,0.71279,0.71264,0.71276,118900000.0
2005-01-24 04:57:00,0.7128,0.71287,0.71263,0.71287,50700000.0
2005-01-24 04:58:00,0.7127,0.71288,0.7127,0.71275,71100000.0
2005-01-24 04:59:00,0.71287,0.71302,0.71283,0.71293,90499999.0
2005-01-24 05:00:00,0.71282,0.7129,0.71278,0.71278,56999998.0
2005-01-24 05:01:00,0.71286,0.71326,0.71286,0.71298,130500000.0
2005-01-24 05:02:00,0.71327,0.71334,0.71275,0.71315,110800000.0
2005-01-24 05:03:00,0.71366,0.71366,0.71319,0.7132,55500000.0
2005-01-24 05:04:00,0.71322,0.71322,0.71296,0.7131,148399999.0
2005-01-24 05:05:00,0.71327,0.7133,0.71307,0.71307,93900002.0
2005-01-24 05:06:00,0.7132,0.7132,0.71286,0.71295,37500000.0
2005-01-24 05:07:00,0.71304,0.71325,0.71304,0.71325,89500002.0
2005-01-24 05:08:00,0.71335,0.71335,0.71304,0.71315,80500000.0
2005-01-24 05:09:00,0.71317,0.71329,0.71317,0.71329,59700000.0
2005-01-24 05:10:00,0.71325,0.71338,0.71319,0.7132,148000000.0
2005-01-24 05:11:00,0.71313,0.71341,0.7131,0.71341,97499999.0
2005-01-24 05:12:00,0.71306,0.7133,0.71302,0.71315,122900001.0
2005-01-24 05:13:00,0.71333,0.71348,0.71317,0.71325,90900000.0
2005-01-24 05:14:00,0.71318,0.71355,0.7131,0.71355,82100001.0
2005-01-24 05:15:00,0.71323,0.7133,0.71308,0.71322,134800001.0
2005-01-24 05:16:00,0.71339,0.71339,0.71318,0.71318,117199996.0
2005-01-24 05:17:00,0.71346,0.7136,0.71332,0.7136,108199999.0
2005-01-24 05:18:00,0.71361,0.71373,0.71351,0.71359,109400000.0
2005-01-24 05:19:00,0.71353,0.71372,0.71345,0.71372,77200000.0
2005-01-24 05:20:00,0.71382,0.71398,0.71382,0.71384,102199999.0
2005-01-24 05:21:00,0.7136,0.71415,0.71346,0.71371,98799999.0
2005-01-24 05:22:00,0.71386,0.71415,0.71386,0.71389,51000000.0
2005-01-24 05:23:00,0.71367,0.71384,0.71367,0.7137,71800001.0
2005-01-24 05:24:00,0.71407,0.71421,0.71334,0.71353,123199997.0
2005-01-24 05:25:00,0.71352,0.7139,0.71352,0.7139,186300003.0
2005-01-24 05:26:00,0.71383,0.71383,0.71317,0.71317,59700000.0
2005-01-24 05:27:00,0.71361,0.71376,0.7134,0.71361,154400001.0
2005-01-24 05:28:00,0.71383,0.71383,0.71352,0.71377,55000000.0
2005-01-24 05:29:00,0.71376,0.71388,0.71367,0.71388,129700000.0
2005-01-24 05:30:00,0.71364,0.71384,0.7136,0.71384,31700000.0
2005-01-24 05:31:00,0.71373,0.71393,0.71347,0.7139,126400001.0
2005-01-24 05:32:00,0.71376,0.71378,0.71362,0.71369,56200000.0
2005-01-24 05:33:00,0.71386,0.71401,0.71368,0.71368,86500001.0
2005-01-24 05:34:00,0.71393,0.71394,0.71363,0.71368,68900000.0
2005-01-24 05:35:00,0.71381,0.71384,0.71369,0.71369,167800001.0
2005-01-24 05:36:00,0.7136,0.71368,0.71326,0.7135,100900002.0
2005-01-24 05:37:00,0.71373,0.71379,0.71371,0.71377,54099999.0
2005-01-24 05:38:00,0.71376,0.71376,0.71366,0.71367,108799998.0
2005-01-24 05:39:00,0.71372,0.71372,0.71361,0.71367,57300000.0
2005-01-24 05:40:00,0.71374,0.71395,0.71374,0.71382,97900001.0
2005-01-24 05:41:00,0.71378,0.7139,0.71373,0.7139,84300001.0
2005-01-24 05:42:00,0.71384,0.71391,0.71373,0.71384,103499999.0
2005-01-24 05:43:00,0.71365,0.71391,0.71365,0.71391,56200000.0
2005-01-24 05:44:00,0.71391,0.71391,0.71384,0.71388,99999999.0
2005-01-24 05:45:00,0.71386,0.71386,0.71361,0.71374,112700000.0
2005-01-24 05:46:00,0.71365,0.71383,0.7136,0.71383,89999999.0
2005-01-24 05:47:00,0.71372,0.71382,0.71363,0.7137,68800000.0
2005-01-24 05:48:00,0.71375,0.71383,0.71373,0.71373,54300000.0
2005-01-24 05:49:00,0.71372,0.71387,0.71372,0.71386,66100000.0
2005-01-24 05:50:00,0.71366,0.71385,0.71366,0.71381,85199999.0
2005-01-24 05:51:00,0.71366,0.71375,0.71355,0.71373,41499999.0
2005-01-24 05:52:00,0.71378,0.71378,0.71357,0.71367,82900000.0
2005-01-24 05:53:00,0.71385,0.7139,0.71375,0.71375,32600001.0
2005-01-24 05:54:00,0.71376,0.71394,0.71365,0.71372,104500000.0
2005-01-24 05:55:00,0.71378,0.71378,0.71362,0.71371,88799999.0
2005-01-24 05:56:00,0.71379,0.71382,0.71357,0.71378,121900000.0
2005-01-24 05:57:00,0.71372,0.71395,0.71372,0.71374,98799999.0
2005-01-24 05:58:00,0.71407,0.7141,0.71384,0.71385,121699998.0
2005-01-24 05:59:00,0.71394,0.71394,0.71375,0.71387,97499999.0
2005-01-24 06:00:00,0.71383,0.71388,0.71381,0.71388,71899999.0
2005-01-24 06:01:00,0.71388,0.71388,0.71364,0.71385,88600001.0
2005-01-24 06:02:00,0.71376,0.71387,0.7137,0.71384,86700000.0
2005-01-24 06:03:00,0.7138,0.71387,0.71369,0.71387,78399998.0
2005-01-24 06:04:00,0.714,0.714,0.71379,0.71379,58399999.0
2005-01-24 06:05:00,0.71387,0.71393,0.71384,0.71393,128200001.0
2005-01-24 06:06:00,0.71392,0.714,0.71383,0.71388,115700000.0
2005-01-24 06:07:00,0.71389,0.71396,0.71366,0.71366,60800000.0
2005-01-24 06:08:00,0.71381,0.71391,0.71365,0.71391,64699999.0
2005-01-24 06:09:00,0.71379,0.71385,0.71356,0.71375,104600002.0
2005-01-24 06:10:00,0.71376,0.71392,0.7137,0.7139,91200000.0
2005-01-24 06:11:00,0.71383,0.71386,0.71364,0.71385,146100001.0
2005-01-24 06:12:00,0.71363,0.71387,0.71363,0.71387,130199998.0
2005-01-24 06:13:00,0.71394,0.71405,0.7139,0.71391,68699999.0
2005-01-24 06:14:00,0.714,0.714,0.71388,0.71398,83400002.0
2005-01-24 06:15:00,0.71396,0.71396,0.71383,0.71383,84900000.0
2005-01-24 06:16:00,0.71386,0.71386,0.71351,0.71359,192799999.0
2005-01-24 06:17:00,0.7139,0.7139,0.71371,0.71378,131800003.0
2005-01-24 06:18:00,0.71382,0.714,0.71382,0.71387,129800001.0
2005-01-24 06:19:00,0.71392,0.71403,0.71371,0.71371,112300001.0
2005-01-24 06:20:00,0.71369,0.71386,0.71369,0.71378,117399999.0
2005-01-24 06:21:00,0.71372,0.71377,0.71362,0.71377,89999999.0
2005-01-24 06:22:00,0.71371,0.71383,0.71361,0.71383,119500000.0
2005-01-24 06:23:00,0.7137,0.71385,0.7135,0.71385,57299999.0
2005-01-24 06:24:00,0.71357,0.71379,0.71356,0.71376,85300000.0
2005-01-24 06:25:00,0.71367,0.71391,0.71367,0.71377,104099999.0
2005-01-24 06:26:00,0.71356,0.71382,0.71356,0.71373,56400000.0
2005-01-24 06:27:00,0.71388,0.71388,0.71338,0.71338,157799998.0
2005-01-24 06:28:00,0.71327,0.71348,0.71322,0.71348,78900000.0
2005-01-24 06:29:00,0.71328,0.71357,0.71326,0.71352,135699999.0
2005-01-24 06:30:00,0.71356,0.71361,0.7134,0.71355,156499998.0
2005-01-24 06:31:00,0.71328,0.71366,0.71328,0.71366,111800000.0
2005-01-24 06:32:00,0.71373,0.71373,0.71357,0.7137,97700001.0
2005-01-24 06:33:00,0.7135,0.71361,0.71347,0.71361,98099999.0
2005-01-24 06:34:00,0.7136,0.71363,0.7134,0.71349,128300002.0
2005-01-24 06:35:00,0.71363,0.71365,0.71354,0.71364,121999997.0
2005-01-24 06:36:00,0.71346,0.71371,0.71346,0.71362,69000000.0
2005-01-24 06:37:00,0.71358,0.71368,0.71358,0.71361,82200002.0
2005-01-24 06:38:00,0.71356,0.71368,0.71341,0.71365,63000000.0
2005-01-24 06:39:00,0.71383,0.71383,0.71378,0.71383,55199998.0
2005-01-24 06:40:00,0.71339,0.71373,0.71339,0.71373,47100000.0
2005-01-24 06:41:00,0.71358,0.71375,0.71351,0.71375,78100002.0
2005-01-24 06:42:00,0.71329,0.7136,0.71329,0.71356,88600000.0
2005-01-24 06:43:00,0.71375,0.71378,0.71349,0.71378,115300000.0
2005-01-24 06:44:00,0.71349,0.71362,0.71341,0.71362,130799999.0
2005-01-24 06:45:00,0.71362,0.71376,0.71347,0.71376,87999999.0
2005-01-24 06:46:00,0.71376,0.71376,0.71335,0.71347,79100000.0
2005-01-24 06:47:00,0.71351,0.71351,0.713,0.7134,112800001.0
2005-01-24 06:48:00,0.71353,0.71381,0.71352,0.71381,38800000.0
2005-01-24 06:49:00,0.71363,0.71387,0.71352,0.7136,63300000.0
2005-01-24 06:50:00,0.71385,0.71385,0.71362,0.71375,47000000.0
2005-01-24 06:51:00,0.71378,0.71384,0.71348,0.71348,89900002.0
2005-01-24 06:52:00,0.71359,0.71373,0.7135,0.71368,159099999.0
2005-01-24 06:53:00,0.71363,0.71377,0.71353,0.7137,52099999.0
2005-01-24 06:54:00,0.71358,0.7138,0.71358,0.7138,31100000.0
2005-01-24 06:55:00,0.71351,0.71369,0.71343,0.7136,85899999.0
2005-01-24 06:56:00,0.71386,0.71386,0.71362,0.71368,79800001.0
2005-01-24 06:57:00,0.71377,0.71384,0.71366,0.71381,93500000.0
2005-01-24 06:58:00,0.71361,0.71383,0.7136,0.71376,73800001.0
2005-01-24 06:59:00,0.71278,0.71366,0.71278,0.71366,106300000.0
2005-01-24 07:00:00,0.7135,0.71363,0.71336,0.71348,93799999.0
2005-01-24 07:01:00,0.71375,0.71375,0.71355,0.71359,73000000.0
2005-01-24 07:02:00,0.71346,0.71365,0.71343,0.7136,157500000.0
2005-01-24 07:03:00,0.71348,0.7137,0.71348,0.71362,86400000.0
2005-01-24 07:04:00,0.71359,0.71376,0.71351,0.71352,75900001.0
2005-01-24 07:05:00,0.71365,0.71375,0.71343,0.71343,63100001.0
2005-01-24 07:06:00,0.71346,0.71363,0.71336,0.71345,83800001.0
2005-01-24 07:07:00,0.71353,0.71374,0.71351,0.71374,116100001.0
2005-01-24 07:08:00,0.71373,0.71373,0.71333,0.7137,99300000.0
2005-01-24 07:09:00,0.71335,0.7138,0.71335,0.7138,126300001.0
2005-01-24 07:10:00,0.71379,0.71379,0.71355,0.71355,38300000.0
2005-01-24 07:11:00,0.71311,0.7137,0.71311,0.71359,156300000.0
2005-01-24 07:12:00,0.71341,0.71356,0.71341,0.71347,157500003.0
2005-01-24 07:13:00,0.71351,0.71353,0.71327,0.7135,142499999.0
2005-01-24 07:14:00,0.71366,0.71366,0.71329,0.71355,72799999.0
2005-01-24 07:15:00,0.71356,0.71362,0.71332,0.71345,140200000.0
2005-01-24 07:16:00,0.71358,0.71367,0.71353,0.71353,59000001.0
2005-01-24 07:17:00,0.71345,0.71358,0.71334,0.71358,72500000.0
2005-01-24 07:18:00,0.71349,0.71352,0.71334,0.71352,181300002.0
2005-01-24 07:19:00,0.71354,0.71356,0.71354,0.71356,14300000.0
2005-01-24 07:20:00,0.71341,0.71371,0.71337,0.71371,80500001.0
2005-01-24 07:21:00,0.7133,0.71365,0.71329,0.71365,54400001.0
2005-01-24 07:22:00,0.71378,0.71378,0.71362,0.71377,43800000.0
2005-01-24 07:23:00,0.71368,0.71374,0.71355,0.71374,82500000.0
2005-01-24 07:24:00,0.71377,0.71377,0.71359,0.71361,105000002.0
2005-01-24 07:25:00,0.71377,0.71377,0.71338,0.71344,73100000.0
2005-01-24 07:26:00,0.71369,0.71372,0.71356,0.71372,104899998.0
2005-01-24 07:27:00,0.71377,0.71378,0.71344,0.71352,73799999.0
2005-01-24 07:28:00,0.71335,0.71335,0.7133,0.7133,33400000.0
2005-01-24 07:29:00,0.71339,0.71339,0.71319,0.7133,107100000.0
2005-01-24 07:30:00,0.71335,0.7136,0.71335,0.7136,41400000.0
2005-01-24 07:31:00,0.71351,0.71351,0.71338,0.71347,94399999.0
2005-01-24 07:32:00,0.71331,0.71366,0.71331,0.71339,70600000.0
2005-01-24 07:33:00,0.71339,0.71358,0.71339,0.71356,56500000.0
2005-01-24 07:34:00,0.71346,0.71363,0.71346,0.71357,92199999.0
2005-01-24 07:35:00,0.71352,0.71377,0.7134,0.7134,39100000.0
2005-01-24 07:36:00,0.71366,0.71378,0.71339,0.71378,132499999.0
2005-01-24 07:37:00,0.71361,0.71371,0.71347,0.71355,142800001.0
2005-01-24 07:38:00,0.7134,0.71367,0.71319,0.71319,98300002.0
2005-01-24 07:39:00,0.71354,0.71354,0.71347,0.71349,75999999.0
2005-01-24 07:40:00,0.71341,0.71368,0.71334,0.71368,105200000.0
2005-01-24 07:41:00,0.71354,0.71382,0.71354,0.71376,81200001.0
2005-01-24 07:42:00,0.71348,0.71358,0.71348,0.71356,104200000.0
2005-01-24 07:43:00,0.71358,0.71364,0.71344,0.71345,185900000.0
2005-01-24 07:44:00,0.71364,0.71367,0.7135,0.71359,71700000.0
2005-01-24 07:45:00,0.71362,0.71362,0.71333,0.71333,131499999.0
2005-01-24 07:46:00,0.71326,0.7134,0.7131,0.71313,60000000.0
2005-01-24 07:47:00,0.71311,0.71361,0.71311,0.71361,44700000.0
2005-01-24 07:48:00,0.7135,0.71351,0.71321,0.71335,82900000.0
2005-01-24 07:49:00,0.71365,0.71374,0.71323,0.71351,62800001.0
2005-01-24 07:50:00,0.71356,0.71371,0.71346,0.71356,92099999.0
2005-01-24 07:51:00,0.71344,0.71371,0.71343,0.71358,152700000.0
2005-01-24 07:52:00,0.71352,0.71364,0.71352,0.71364,40500000.0
2005-01-24 07:53:00,0.71332,0.71362,0.71332,0.71346,77400000.0
2005-01-24 07:54:00,0.71347,0.7137,0.71328,0.71369,130600000.0
2005-01-24 07:55:00,0.71343,0.71363,0.71343,0.71363,36600000.0
2005-01-24 07:56:00,0.71344,0.71358,0.71331,0.71347,141599998.0
2005-01-24 07:57:00,0.7137,0.71375,0.71343,0.71343,74300000.0
2005-01-24 07:58:00,0.71336,0.71377,0.71336,0.7137,37400000.0
2005-01-24 07:59:00,0.71364,0.71371,0.71352,0.71364,106400001.0
2005-01-24 08:00:00,0.71334,0.71354,0.71324,0.71332,80600001.0
2005-01-24 08:01:00,0.71322,0.71354,0.7132,0.71354,62700001.0
2005-01-24 08:02:00,0.71352,0.71364,0.7133,0.71359,128300000.0
2005-01-24 08:03:00,0.71352,0.71362,0.71344,0.71362,33100000.0
2005-01-24 08:04:00,0.71368,0.71368,0.71334,0.71334,68600000.0
2005-01-24 08:05:00,0.71367,0.71367,0.71338,0.71338,102300000.0
2005-01-24 08:06:00,0.71352,0.71368,0.71343,0.71352,126299999.0
2005-01-24 08:07:00,0.71352,0.71378,0.71352,0.71363,81100001.0
2005-01-24 08:08:00,0.71378,0.71378,0.7135,0.7135,135300001.0
2005-01-24 08:09:00,0.71334,0.71359,0.71331,0.71346,77900002.0
2005-01-24 08:10:00,0.71341,0.71371,0.71341,0.71348,35900000.0
2005-01-24 08:11:00,0.7137,0.7137,0.71336,0.71336,106599997.0
2005-01-24 08:12:00,0.71354,0.71369,0.71321,0.71347,134299997.0
2005-01-24 08:13:00,0.71345,0.71361,0.71338,0.71356,137199999.0
2005-01-24 08:14:00,0.71349,0.71356,0.71349,0.71356,34200000.0
2005-01-24 08:15:00,0.71338,0.71386,0.7132,0.71383,101100001.0
2005-01-24 08:16:00,0.7137,0.71375,0.71365,0.71369,37500000.0
2005-01-24 08:17:00,0.71375,0.71375,0.71346,0.71365,63400000.0
2005-01-24 08:18:00,0.71364,0.71374,0.71353,0.71353,97599998.0
2005-01-24 08:19:00,0.71374,0.71381,0.71372,0.71375,51000000.0
2005-01-24 08:20:00,0.71387,0.71387,0.7137,0.71373,112400000.0
2005-01-24 08:21:00,0.71349,0.71384,0.71349,0.71372,59900000.0
2005-01-24 08:22:00,0.7138,0.7138,0.71357,0.71357,22300000.0
2005-01-24 08:23:00,0.71378,0.71405,0.71378,0.71379,114799999.0
2005-01-24 08:24:00,0.71382,0.71385,0.71355,0.71355,51900000.0
2005-01-24 08:25:00,0.71357,0.71387,0.71336,0.71372,133300001.0
2005-01-24 08:26:00,0.7135,0.71363,0.71319,0.71363,66200000.0
2005-01-24 08:27:00,0.71334,0.71334,0.71311,0.71311,19900000.0
2005-01-24 08:28:00,0.71316,0.71382,0.71316,0.71366,88400000.0
2005-01-24 08:29:00,0.71328,0.71348,0.71302,0.71348,110200001.0
2005-01-24 08:30:00,0.71362,0.71369,0.71336,0.71345,106700000.0
2005-01-24 08:31:00,0.71354,0.71365,0.71347,0.71347,62899999.0
2005-01-24 08:32:00,0.71343,0.71367,0.71343,0.71364,43200000.0
2005-01-24 08:33:00,0.71348,0.7137,0.71326,0.7137,86400001.0
2005-01-24 08:34:00,0.71353,0.71366,0.71342,0.71342,57300001.0
2005-01-24 08:35:00,0.71339,0.71355,0.71339,0.71345,75400000.0
2005-01-24 08:36:00,0.71331,0.71353,0.71331,0.7135,66199999.0
2005-01-24 08:37:00,0.7134,0.71363,0.71337,0.71337,83600001.0
2005-01-24 08:38:00,0.7134,0.71355,0.7134,0.71355,60699999.0
2005-01-24 08:39:00,0.71336,0.71362,0.71333,0.71345,74700000.0
2005-01-24 08:40:00,0.71333,0.71333,0.71306,0.71312,44300000.0
2005-01-24 08:41:00,0.71359,0.71361,0.71339,0.71339,66699999.0
2005-01-24 08:42:00,0.71373,0.71373,0.71359,0.71359,43700000.0
2005-01-24 08:43:00,0.71361,0.71379,0.71344,0.7136,111500002.0
2005-01-24 08:44:00,0.71374,0.71375,0.71343,0.71343,87100000.0
2005-01-24 08:45:00,0.71359,0.71386,0.71359,0.71386,31799999.0
2005-01-24 08:46:00,0.71394,0.71394,0.71363,0.71363,60700000.0
2005-01-24 08:47:00,0.71365,0.7138,0.71364,0.71364,110399997.0
2005-01-24 08:48:00,0.7137,0.71379,0.71361,0.71361,62800000.0
2005-01-24 08:49:00,0.71379,0.71379,0.71352,0.71352,73299998.0
2005-01-24 08:50:00,0.71377,0.71377,0.7136,0.71376,131699999.0
2005-01-24 08:51:00,0.71375,0.71396,0.71375,0.71379,112200000.0
2005-01-24 08:52:00,0.71394,0.71394,0.71366,0.71366,61199999.0
2005-01-24 08:53:00,0.71371,0.71394,0.71371,0.71379,63700000.0
2005-01-24 08:54:00,0.71375,0.7141,0.71371,0.71402,79600000.0
2005-01-24 08:55:00,0.71395,0.714,0.71373,0.714,87600001.0
2005-01-24 08:56:00,0.71384,0.71402,0.71358,0.71388,77900002.0
2005-01-24 08:57:00,0.71399,0.71415,0.71383,0.71415,76700002.0
2005-01-24 08:58:00,0.71419,0.71419,0.71385,0.71385,101000000.0
2005-01-24 08:59:00,0.71372,0.71395,0.7136,0.71395,68700000.0
2005-01-24 09:00:00,0.71383,0.71401,0.71369,0.71383,98100000.0
2005-01-24 09:01:00,0.71378,0.71378,0.71336,0.71378,124299997.0
2005-01-24 09:02:00,0.71363,0.71374,0.71351,0.71374,41300000.0
2005-01-24 09:03:00,0.71365,0.71377,0.71353,0.71377,97199999.0
2005-01-24 09:04:00,0.71382,0.71382,0.71354,0.71354,82900000.0
2005-01-24 09:05:00,0.71343,0.71362,0.71324,0.71345,97200000.0
2005-01-24 09:06:00,0.71356,0.71375,0.71345,0.71375,61900000.0
2005-01-24 09:07:00,0.71363,0.71375,0.7135,0.71374,55800000.0
2005-01-24 09:08:00,0.71385,0.71385,0.71363,0.71369,57400000.0
2005-01-24 09:09:00,0.71389,0.71416,0.71384,0.71384,114300000.0
2005-01-24 09:10:00,0.7136,0.71407,0.71335,0.71385,121400001.0
2005-01-24 09:11:00,0.714,0.714,0.71377,0.71377,73899999.0
2005-01-24 09:12:00,0.71384,0.71399,0.71368,0.71393,109999998.0
2005-01-24 09:13:00,0.71383,0.71419,0.71381,0.71413,92300000.0
2005-01-24 09:14:00,0.71405,0.71405,0.71386,0.71396,114899998.0
2005-01-24 09:15:00,0.71392,0.71398,0.71374,0.71378,108399997.0
2005-01-24 09:16:00,0.71378,0.71413,0.71378,0.71405,172199999.0
2005-01-24 09:17:00,0.71389,0.71407,0.71375,0.71375,110800000.0
2005-01-24 09:18:00,0.71412,0.71427,0.71392,0.71412,58799999.0
2005-01-24 09:19:00,0.71422,0.71427,0.71399,0.71405,38300000.0
2005-01-24 09:20:00,0.71409,0.71437,0.71407,0.71437,108299999.0
2005-01-24 09:21:00,0.71412,0.71454,0.71412,0.7144,56300000.0
2005-01-24 09:22:00,0.71446,0.71455,0.71431,0.71431,106900002.0
2005-01-24 09:23:00,0.71388,0.7142,0.71378,0.7142,111300000.0
2005-01-24 09:24:00,0.71408,0.71408,0.7138,0.7138,42200000.0
2005-01-24 09:25:00,0.71413,0.71414,0.71392,0.71414,88000001.0
2005-01-24 09:26:00,0.71402,0.71441,0.71386,0.71441,70500000.0
2005-01-24 09:27:00,0.71427,0.71427,0.714,0.714,84900001.0
2005-01-24 09:28:00,0.71393,0.71425,0.71387,0.71401,126699999.0
2005-01-24 09:29:00,0.71386,0.71398,0.7137,0.7139,117499999.0
2005-01-24 09:30:00,0.71394,0.71405,0.71378,0.71378,61800000.0
2005-01-24 09:31:00,0.71414,0.71421,0.71408,0.71408,60700000.0
2005-01-24 09:32:00,0.71398,0.71406,0.71386,0.71406,83100001.0
2005-01-24 09:33:00,0.71401,0.71437,0.71401,0.71437,107400001.0
2005-01-24 09:34:00,0.71423,0.71461,0.71405,0.71461,104299999.0
2005-01-24 09:35:00,0.71462,0.71488,0.71438,0.71488,141299998.0
2005-01-24 09:36:00,0.71474,0.71484,0.7146,0.71483,65700000.0
2005-01-24 09:37:00,0.71479,0.71481,0.71442,0.71467,128099999.0
2005-01-24 09:38:00,0.71476,0.71486,0.71464,0.71464,77000000.0
2005-01-24 09:39:00,0.7147,0.71499,0.7147,0.7149,78800000.0
2005-01-24 09:40:00,0.71495,0.71502,0.71432,0.71472,59000000.0
2005-01-24 09:41:00,0.71401,0.71484,0.71401,0.71482,90800000.0
2005-01-24 09:42:00,0.71462,0.71495,0.71451,0.71475,97100000.0
2005-01-24 09:43:00,0.71468,0.71488,0.71468,0.71481,128400000.0
2005-01-24 09:44:00,0.71476,0.71486,0.71472,0.71482,65499999.0
2005-01-24 09:45:00,0.71489,0.71489,0.71464,0.71485,86500000.0
2005-01-24 09:46:00,0.71486,0.71486,0.71465,0.71465,67700000.0
2005-01-24 09:47:00,0.71461,0.71476,0.71458,0.7146,119900002.0
2005-01-24 09:48:00,0.71445,0.71466,0.71445,0.71464,68600000.0
2005-01-24 09:49:00,0.7146,0.71489,0.7146,0.71483,52700000.0
2005-01-24 09:50:00,0.71477,0.71491,0.71477,0.71482,172400001.0
2005-01-24 09:51:00,0.71478,0.715,0.7147,0.71499,105800000.0
2005-01-24 09:52:00,0.71481,0.71509,0.7147,0.71509,44500000.0
2005-01-24 09:53:00,0.71508,0.71523,0.71503,0.71516,129699999.0
2005-01-24 09:54:00,0.71525,0.71537,0.71516,0.71525,76300000.0
2005-01-24 09:55:00,0.71506,0.71546,0.71506,0.71535,130999998.0
2005-01-24 09:56:00,0.71539,0.71556,0.71534,0.71544,97900000.0
2005-01-24 09:57:00,0.71529,0.7154,0.71525,0.71525,80000000.0
2005-01-24 09:58:00,0.71536,0.71543,0.71528,0.71534,153600004.0
2005-01-24 09:59:00,0.71562,0.71562,0.71537,0.71537,61900000.0
2005-01-24 10:00:00,0.71567,0.71571,0.71547,0.71547,86900000.0
2005-01-24 10:01:00,0.71566,0.71566,0.7153,0.71538,108800000.0
2005-01-24 10:02:00,0.7151,0.71554,0.7151,0.71554,79600000.0
2005-01-24 10:03:00,0.71543,0.71573,0.71543,0.71573,128000002.0
2005-01-24 10:04:00,0.71578,0.71578,0.71527,0.71532,96700002.0
2005-01-24 10:05:00,0.71521,0.71564,0.71521,0.71528,77400000.0
2005-01-24 10:06:00,0.71543,0.71555,0.71541,0.71555,88499999.0
2005-01-24 10:07:00,0.71538,0.71541,0.71522,0.7154,63400000.0
2005-01-24 10:08:00,0.71535,0.71546,0.71511,0.71534,121899998.0
2005-01-24 10:09:00,0.71516,0.71545,0.71516,0.71532,102100002.0
2005-01-24 10:10:00,0.71562,0.71562,0.71495,0.71495,72700000.0
2005-01-24 10:11:00,0.71541,0.71552,0.7152,0.7153,108199999.0
2005-01-24 10:12:00,0.71522,0.71535,0.7151,0.7151,60400000.0
2005-01-24 10:13:00,0.71519,0.71544,0.71498,0.71498,51400000.0
2005-01-24 10:14:00,0.71521,0.71528,0.71499,0.71502,125199998.0
2005-01-24 10:15:00,0.71488,0.71525,0.71488,0.71525,155299999.0
2005-01-24 10:16:00,0.71513,0.71513,0.7149,0.7149,143500005.0
2005-01-24 10:17:00,0.71507,0.71532,0.71498,0.71499,106399999.0
2005-01-24 10:18:00,0.71518,0.71533,0.71511,0.71523,86900001.0
2005-01-24 10:19:00,0.71546,0.71558,0.71537,0.71546,41600000.0
2005-01-24 10:20:00,0.71548,0.71548,0.71517,0.71518,91899999.0
2005-01-24 10:21:00,0.71533,0.71551,0.71526,0.71551,57500000.0
2005-01-24 10:22:00,0.71555,0.71556,0.71527,0.71527,99900000.0
2005-01-24 10:23:00,0.71539,0.71546,0.71525,0.71535,158600002.0
2005-01-24 10:24:00,0.71525,0.71539,0.71519,0.71539,59100000.0
2005-01-24 10:25:00,0.71533,0.71551,0.71525,0.71551,41500000.0
2005-01-24 10:26:00,0.71564,0.71567,0.71512,0.71512,104600000.0
2005-01-24 10:27:00,0.71557,0.71557,0.7151,0.71513,73800000.0
2005-01-24 10:28:00,0.71548,0.71555,0.71533,0.71533,73799999.0
2005-01-24 10:29:00,0.71544,0.71566,0.71541,0.71566,85699999.0
2005-01-24 10:30:00,0.71567,0.7157,0.71543,0.7157,49399999.0
2005-01-24 10:31:00,0.71547,0.71566,0.71539,0.71544,109900001.0
2005-01-24 10:32:00,0.71532,0.71567,0.71532,0.71563,67900000.0
2005-01-24 10:33:00,0.71541,0.71561,0.71538,0.71545,79300000.0
2005-01-24 10:34:00,0.71554,0.71554,0.71525,0.71548,34100000.0
2005-01-24 10:35:00,0.71552,0.71552,0.71532,0.71547,64600000.0
2005-01-24 10:36:00,0.71544,0.71544,0.7152,0.7154,132300002.0
2005-01-24 10:37:00,0.71506,0.71539,0.71506,0.71539,74500000.0
2005-01-24 10:38:00,0.71552,0.71552,0.71519,0.71524,89800001.0
2005-01-24 10:39:00,0.7153,0.7153,0.71486,0.71523,54600000.0
2005-01-24 10:40:00,0.71541,0.71541,0.71506,0.71531,55300000.0
2005-01-24 10:41:00,0.7152,0.71542,0.71512,0.71538,69300000.0
2005-01-24 10:42:00,0.71543,0.71556,0.71512,0.71542,81100000.0
2005-01-24 10:43:00,0.71523,0.71555,0.71515,0.71555,77400000.0
2005-01-24 10:44:00,0.71556,0.71556,0.71526,0.71533,91099999.0
2005-01-24 10:45:00,0.71533,0.71569,0.71533,0.71552,133999999.0
2005-01-24 10:46:00,0.71531,0.71552,0.71531,0.71547,150000000.0
2005-01-24 10:47:00,0.71525,0.71547,0.71521,0.71541,136500000.0
2005-01-24 10:48:00,0.71521,0.7154,0.71512,0.7152,48200000.0
2005-01-24 10:49:00,0.71512,0.71543,0.71506,0.71543,80600001.0
2005-01-24 10:50:00,0.71536,0.71536,0.71494,0.71517,98699998.0
2005-01-24 10:51:00,0.71531,0.71531,0.71475,0.71531,114799998.0
2005-01-24 10:52:00,0.71507,0.71507,0.71468,0.715,67599999.0
2005-01-24 10:53:00,0.71507,0.71532,0.71507,0.71528,69000002.0
2005-01-24 10:54:00,0.7152,0.71533,0.7147,0.71482,57500000.0
2005-01-24 10:55:00,0.71494,0.71513,0.71494,0.71509,85799998.0
2005-01-24 10:56:00,0.71528,0.71528,0.71504,0.71509,68699999.0
2005-01-24 10:57:00,0.71505,0.71517,0.715,0.71506,122099999.0
2005-01-24 10:58:00,0.71517,0.71518,0.71471,0.71471,153100002.0
2005-01-24 10:59:00,0.71516,0.71516,0.71499,0.71514,95299999.0
2005-01-24 11:00:00,0.71498,0.715,0.71467,0.71496,126000000.0
2005-01-24 11:01:00,0.71477,0.71495,0.71451,0.71495,111999999.0
2005-01-24 11:02:00,0.71495,0.71506,0.71483,0.71503,98499999.0
2005-01-24 11:03:00,0.71477,0.71489,0.71473,0.7148,129299999.0
2005-01-24 11:04:00,0.71473,0.71479,0.71457,0.71466,94300001.0
2005-01-24 11:05:00,0.71483,0.71489,0.71471,0.71489,80599999.0
2005-01-24 11:06:00,0.71488,0.71488,0.71477,0.71477,100300002.0
2005-01-24 11:07:00,0.71477,0.71487,0.71476,0.71486,96899999.0
2005-01-24 11:08:00,0.71464,0.71464,0.71436,0.71441,89700000.0
2005-01-24 11:09:00,0.71428,0.71428,0.71378,0.71383,103700000.0
2005-01-24 11:10:00,0.71399,0.71409,0.71378,0.71402,107500002.0
2005-01-24 11:11:00,0.71385,0.71385,0.71372,0.71374,77800000.0
2005-01-24 11:12:00,0.71338,0.71363,0.71326,0.71356,75200000.0
2005-01-24 11:13:00,0.71338,0.71338,0.71315,0.71316,159600001.0
2005-01-24 11:14:00,0.7131,0.71329,0.71295,0.71295,166200001.0
2005-01-24 11:15:00,0.71299,0.71304,0.71288,0.71293,57700001.0
2005-01-24 11:16:00,0.71305,0.71313,0.7127,0.71313,108499999.0
2005-01-24 11:17:00,0.71312,0.71332,0.71312,0.7133,81300000.0
2005-01-24 11:18:00,0.71333,0.71356,0.71303,0.71356,144900001.0
2005-01-24 11:19:00,0.71296,0.71351,0.71296,0.7132,81300000.0
2005-01-24 11:20:00,0.71329,0.7133,0.71316,0.71321,110200000.0
2005-01-24 11:21:00,0.71325,0.71337,0.7132,0.7132,50899999.0
2005-01-24 11:22:00,0.71326,0.71338,0.71309,0.7133,105199999.0
2005-01-24 11:23:00,0.7135,0.7135,0.71331,0.71342,57700000.0
2005-01-24 11:24:00,0.71315,0.71326,0.71314,0.71323,153799999.0
2005-01-24 11:25:00,0.71326,0.71326,0.71316,0.71323,96499999.0
2005-01-24 11:26:00,0.71338,0.71338,0.71311,0.71311,128599997.0
2005-01-24 11:27:00,0.71312,0.71328,0.71312,0.71316,41500000.0
2005-01-24 11:28:00,0.713,0.71323,0.713,0.71323,95699998.0
2005-01-24 11:29:00,0.7133,0.71335,0.71313,0.71313,78100000.0
2005-01-24 11:30:00,0.71324,0.71327,0.71311,0.7132,187900001.0
2005-01-24 11:31:00,0.71318,0.71329,0.7131,0.7131,75700000.0
2005-01-24 11:32:00,0.71317,0.71317,0.71302,0.71307,42500000.0
2005-01-24 11:33:00,0.71306,0.71322,0.71291,0.71305,94099998.0
2005-01-24 11:34:00,0.71307,0.71307,0.71283,0.71287,87700001.0
2005-01-24 11:35:00,0.71282,0.71296,0.71282,0.71296,59800000.0
2005-01-24 11:36:00,0.71299,0.71309,0.71278,0.71299,152100000.0
2005-01-24 11:37:00,0.71311,0.7132,0.71296,0.71296,88100000.0
2005-01-24 11:38:00,0.71305,0.71312,0.71298,0.71308,122900000.0
2005-01-24 11:39:00,0.7131,0.71333,0.7131,0.71329,104300000.0
2005-01-24 11:40:00,0.71334,0.71334,0.71312,0.71329,71599999.0
2005-01-24 11:41:00,0.71315,0.71346,0.71315,0.71346,74500001.0
2005-01-24 11:42:00,0.71321,0.71333,0.71321,0.71333,51399999.0
2005-01-24 11:43:00,0.71346,0.71346,0.71332,0.71337,81000000.0
2005-01-24 11:44:00,0.71341,0.71342,0.71326,0.71342,85700000.0
2005-01-24 11:45:00,0.71346,0.71346,0.71315,0.71315,93599999.0
2005-01-24 11:46:00,0.71341,0.71341,0.71308,0.71338,75600000.0
2005-01-24 11:47:00,0.71349,0.71349,0.71323,0.71332,152899994.0
2005-01-24 11:48:00,0.71297,0.71362,0.71297,0.71362,97100000.0
2005-01-24 11:49:00,0.71392,0.71422,0.71391,0.71409,131999996.0
2005-01-24 11:50:00,0.71434,0.71439,0.71412,0.71431,86600001.0
2005-01-24 11:51:00,0.71458,0.71469,0.71453,0.71467,86200000.0
2005-01-24 11:52:00,0.71458,0.71458,0.71428,0.7145,95600000.0
2005-01-24 11:53:00,0.71447,0.7145,0.71405,0.71405,97600001.0
2005-01-24 11:54:00,0.7143,0.71437,0.7143,0.71437,54400000.0
2005-01-24 11:55:00,0.71443,0.71453,0.71409,0.71409,77800001.0
2005-01-24 11:56:00,0.71409,0.71429,0.71409,0.71428,74799997.0
2005-01-24 11:57:00,0.71415,0.71415,0.71401,0.71401,82800000.0
2005-01-24 11:58:00,0.71405,0.71427,0.71403,0.71422,80300000.0
2005-01-24 11:59:00,0.71422,0.71435,0.71422,0.7143,99499999.0
2005-01-24 12:00:00,0.71422,0.71422,0.71407,0.71422,90600000.0
2005-01-24 12:01:00,0.71417,0.71445,0.71411,0.7143,127099999.0
2005-01-24 12:02:00,0.71423,0.71423,0.71383,0.71419,76900000.0
2005-01-24 12:03:00,0.71418,0.71436,0.71418,0.71436,46200000.0
2005-01-24 12:04:00,0.7142,0.71433,0.7142,0.71431,92099998.0
2005-01-24 12:05:00,0.71413,0.71439,0.71413,0.71439,98099999.0
2005-01-24 12:06:00,0.71435,0.71435,0.71373,0.71373,101399999.0
2005-01-24 12:07:00,0.7139,0.71402,0.71385,0.71398,89099999.0
2005-01-24 12:08:00,0.71399,0.71405,0.71389,0.71404,54900000.0
2005-01-24 12:09:00,0.71398,0.71398,0.71381,0.71384,94000000.0
2005-01-24 12:10:00,0.71412,0.71419,0.71395,0.714,98799998.0
2005-01-24 12:11:00,0.71438,0.71438,0.71397,0.71397,60200000.0
2005-01-24 12:12:00,0.71423,0.71424,0.71413,0.7142,101199999.0
2005-01-24 12:13:00,0.71422,0.71424,0.71397,0.71415,95700000.0
2005-01-24 12:14:00,0.71431,0.71431,0.71408,0.71411,65599999.0
2005-01-24 12:15:00,0.71404,0.71421,0.71404,0.71421,77000000.0
2005-01-24 12:16:00,0.71416,0.71431,0.7141,0.7142,125299999.0
2005-01-24 12:17:00,0.71414,0.71433,0.71411,0.71433,98000000.0
2005-01-24 12:18:00,0.71437,0.71437,0.71416,0.71422,80900000.0
2005-01-24 12:19:00,0.71423,0.71436,0.71421,0.71436,71600000.0
2005-01-24 12:20:00,0.71418,0.71439,0.71405,0.71432,81899999.0
2005-01-24 12:21:00,0.71397,0.71434,0.71395,0.71434,129600000.0
2005-01-24 12:22:00,0.71413,0.71422,0.71405,0.7142,50800000.0
2005-01-24 12:23:00,0.71411,0.71434,0.71411,0.71427,78400000.0
2005-01-24 12:24:00,0.71412,0.71433,0.71405,0.71433,85299999.0
2005-01-24 12:25:00,0.71408,0.71419,0.71402,0.71419,131000002.0
2005-01-24 12:26:00,0.71415,0.71417,0.71403,0.71403,83600000.0
2005-01-24 12:27:00,0.71412,0.71443,0.71412,0.71443,72600001.0
2005-01-24 12:28:00,0.71421,0.71425,0.71408,0.71414,82999999.0
2005-01-24 12:29:00,0.71414,0.71416,0.71414,0.71416,26100000.0
2005-01-24 12:30:00,0.71436,0.71442,0.71419,0.71442,126000000.0
2005-01-24 12:31:00,0.71432,0.71457,0.7142,0.71457,82800001.0
2005-01-24 12:32:00,0.71453,0.71453,0.71424,0.71437,178699999.0
2005-01-24 12:33:00,0.71433,0.71456,0.71433,0.71456,50899999.0
2005-01-24 12:34:00,0.71451,0.71468,0.71433,0.71466,223000001.0
2005-01-24 12:35:00,0.71471,0.71471,0.71427,0.71435,92200001.0
2005-01-24 12:36:00,0.71425,0.71441,0.7141,0.71438,98699999.0
2005-01-24 12:37:00,0.71449,0.71467,0.71439,0.71465,108300000.0
2005-01-24 12:38:00,0.71469,0.71469,0.71433,0.71457,70999999.0
2005-01-24 12:39:00,0.71469,0.71469,0.7144,0.7144,67700000.0
2005-01-24 12:40:00,0.71456,0.71467,0.71432,0.71462,68900000.0
2005-01-24 12:41:00,0.7147,0.71477,0.7147,0.71477,20800000.0
2005-01-24 12:42:00,0.71467,0.71468,0.71434,0.71434,78099999.0
2005-01-24 12:43:00,0.71435,0.71479,0.71435,0.71479,95200002.0
2005-01-24 12:44:00,0.71485,0.71485,0.7146,0.7146,110200001.0
2005-01-24 12:45:00,0.71497,0.71542,0.71494,0.71505,137199999.0
2005-01-24 12:46:00,0.71515,0.71522,0.71497,0.71517,167400002.0
2005-01-24 12:47:00,0.71485,0.7151,0.71481,0.7149,127500000.0
2005-01-24 12:48:00,0.71471,0.71489,0.71471,0.71488,55099999.0
2005-01-24 12:49:00,0.71489,0.71489,0.71475,0.7148,46000000.0
2005-01-24 12:50:00,0.71473,0.71481,0.71468,0.7148,119299999.0
2005-01-24 12:51:00,0.7149,0.7149,0.7146,0.7146,41200000.0
2005-01-24 12:52:00,0.71477,0.71478,0.71441,0.71476,73600001.0
2005-01-24 12:53:00,0.71474,0.71486,0.71466,0.71471,72500000.0
2005-01-24 12:54:00,0.71466,0.71466,0.71445,0.71459,90399999.0
2005-01-24 12:55:00,0.71451,0.7148,0.71451,0.7148,170400002.0
2005-01-24 12:56:00,0.71474,0.71474,0.71463,0.71463,92000000.0
2005-01-24 12:57:00,0.71452,0.71457,0.71445,0.71445,101499999.0
2005-01-24 12:58:00,0.71434,0.71442,0.71427,0.71441,104400000.0
2005-01-24 12:59:00,0.71455,0.71455,0.71435,0.71435,49100000.0
2005-01-24 13:00:00,0.71444,0.71457,0.71433,0.71437,100200002.0
2005-01-24 13:01:00,0.71435,0.71455,0.71435,0.71447,66200000.0
2005-01-24 13:02:00,0.71457,0.71457,0.71423,0.71432,110000001.0
2005-01-24 13:03:00,0.71419,0.71456,0.71419,0.7144,124799999.0
2005-01-24 13:04:00,0.71444,0.71462,0.71444,0.71457,135500002.0
2005-01-24 13:05:00,0.71433,0.71447,0.71429,0.71437,102000000.0
2005-01-24 13:06:00,0.71409,0.71433,0.7139,0.71401,113800001.0
2005-01-24 13:07:00,0.71387,0.71443,0.71387,0.71443,114500001.0
2005-01-24 13:08:00,0.71413,0.71443,0.71397,0.71397,90299999.0
2005-01-24 13:09:00,0.71435,0.71447,0.7142,0.7142,62200000.0
2005-01-24 13:10:00,0.71425,0.71451,0.71414,0.71451,100800002.0
2005-01-24 13:11:00,0.71436,0.71457,0.71433,0.7144,83900000.0
2005-01-24 13:12:00,0.71448,0.71455,0.71423,0.71455,60400000.0
2005-01-24 13:13:00,0.71457,0.71457,0.71444,0.71454,107499999.0
2005-01-24 13:14:00,0.71448,0.71448,0.7143,0.7143,57500000.0
2005-01-24 13:15:00,0.71472,0.71483,0.71454,0.71483,93099999.0
2005-01-24 13:16:00,0.7147,0.7147,0.7145,0.7145,15900000.0
2005-01-24 13:17:00,0.71466,0.71466,0.71447,0.71447,43900000.0
2005-01-24 13:18:00,0.71469,0.71471,0.71439,0.71439,129200002.0
2005-01-24 13:19:00,0.71433,0.71448,0.71419,0.71423,102899997.0
2005-01-24 13:20:00,0.71439,0.71473,0.71439,0.71457,38100000.0
2005-01-24 13:21:00,0.71449,0.71449,0.71434,0.71434,66200000.0
2005-01-24 13:22:00,0.71431,0.71459,0.71431,0.71459,47499999.0
2005-01-24 13:23:00,0.71477,0.71477,0.71441,0.71445,123600000.0
2005-01-24 13:24:00,0.71434,0.71455,0.71416,0.71416,142900001.0
2005-01-24 13:25:00,0.7141,0.71444,0.71406,0.7144,146600000.0
2005-01-24 13:26:00,0.71426,0.71432,0.71396,0.71414,85899999.0
2005-01-24 13:27:00,0.71392,0.71392,0.71339,0.71339,107700000.0
2005-01-24 13:28:00,0.71368,0.71396,0.71368,0.71378,111699998.0
2005-01-24 13:29:00,0.71357,0.71357,0.71327,0.71339,90900000.0
2005-01-24 13:30:00,0.71325,0.71346,0.71325,0.71337,110700002.0
2005-01-24 13:31:00,0.71355,0.71411,0.71346,0.71411,128999997.0
2005-01-24 13:32:00,0.71392,0.71392,0.71347,0.71387,127199999.0
2005-01-24 13:33:00,0.71409,0.71409,0.7138,0.71387,67600001.0
2005-01-24 13:34:00,0.71387,0.71393,0.7135,0.7135,55600000.0
2005-01-24 13:35:00,0.71359,0.71387,0.71359,0.71376,84199999.0
2005-01-24 13:36:00,0.71357,0.71412,0.71357,0.71412,117700000.0
2005-01-24 13:37:00,0.71412,0.71412,0.71358,0.71358,85999999.0
2005-01-24 13:38:00,0.71359,0.71385,0.71359,0.71385,60400000.0
2005-01-24 13:39:00,0.7139,0.71427,0.71296,0.71296,68400000.0
2005-01-24 13:40:00,0.71355,0.71395,0.71355,0.71371,50000000.0
2005-01-24 13:41:00,0.71378,0.71402,0.71365,0.71374,130799999.0
2005-01-24 13:42:00,0.71386,0.71419,0.71386,0.71391,106900001.0
2005-01-24 13:43:00,0.71387,0.71427,0.71387,0.71427,79699999.0
2005-01-24 13:44:00,0.71382,0.71412,0.71382,0.71406,116399999.0
2005-01-24 13:45:00,0.71407,0.71436,0.71397,0.71405,91099998.0
2005-01-24 13:46:00,0.71419,0.71419,0.71381,0.71394,56499998.0
2005-01-24 13:47:00,0.7142,0.7142,0.71407,0.71408,108199996.0
2005-01-24 13:48:00,0.71404,0.7141,0.71384,0.71389,119700000.0
2005-01-24 13:49:00,0.71397,0.71416,0.71397,0.71416,22400000.0
2005-01-24 13:50:00,0.71376,0.71394,0.71376,0.71392,57600000.0
2005-01-24 13:51:00,0.71387,0.71409,0.71387,0.71388,114999999.0
2005-01-24 13:52:00,0.7142,0.7142,0.71398,0.7141,83300001.0
2005-01-24 13:53:00,0.71425,0.71425,0.714,0.71402,78299999.0
2005-01-24 13:54:00,0.71391,0.71391,0.71368,0.71376,77200001.0
2005-01-24 13:55:00,0.71358,0.71378,0.71358,0.71365,59800000.0
2005-01-24 13:56:00,0.71392,0.71395,0.71345,0.71356,125999999.0
2005-01-24 13:57:00,0.71366,0.7139,0.71358,0.71388,67100000.0
2005-01-24 13:58:00,0.71386,0.71406,0.71359,0.71406,33500001.0
2005-01-24 13:59:00,0.71399,0.71416,0.71347,0.71347,77800000.0
2005-01-24 14:00:00,0.71367,0.71395,0.71339,0.71366,163300000.0
2005-01-24 14:01:00,0.71364,0.7142,0.71364,0.71373,79799999.0
2005-01-24 14:02:00,0.71417,0.7142,0.71373,0.71395,111600000.0
2005-01-24 14:03:00,0.71418,0.71418,0.71368,0.71368,103300000.0
2005-01-24 14:04:00,0.71381,0.71399,0.71381,0.71399,143399996.0
2005-01-24 14:05:00,0.71399,0.71405,0.71388,0.71388,150599999.0
2005-01-24 14:06:00,0.71395,0.71405,0.71389,0.7139,140599998.0
2005-01-24 14:07:00,0.71371,0.71381,0.71355,0.71355,102400000.0
2005-01-24 14:08:00,0.71385,0.71386,0.71366,0.71386,101300000.0
2005-01-24 14:09:00,0.71375,0.71385,0.71363,0.7138,98600001.0
2005-01-24 14:10:00,0.71387,0.71396,0.71372,0.71378,89199999.0
2005-01-24 14:11:00,0.71377,0.71381,0.71366,0.71369,162199999.0
2005-01-24 14:12:00,0.7134,0.71354,0.71326,0.71343,100499998.0
2005-01-24 14:13:00,0.71339,0.71339,0.71304,0.71322,53900000.0
2005-01-24 14:14:00,0.71324,0.71335,0.71316,0.71329,77300000.0
2005-01-24 14:15:00,0.71337,0.71341,0.71314,0.71314,98699999.0
2005-01-24 14:16:00,0.71304,0.71304,0.71284,0.71289,51000000.0
2005-01-24 14:17:00,0.71283,0.71332,0.71282,0.71308,68500000.0
2005-01-24 14:18:00,0.71304,0.71313,0.71279,0.71292,152600000.0
2005-01-24 14:19:00,0.71307,0.71309,0.71297,0.71307,99200001.0
2005-01-24 14:20:00,0.71316,0.71316,0.71285,0.71285,35800000.0
2005-01-24 14:21:00,0.71283,0.71307,0.71268,0.71288,139500002.0
2005-01-24 14:22:00,0.7129,0.71318,0.7129,0.71318,68100000.0
2005-01-24 14:23:00,0.71315,0.71315,0.71283,0.71283,46700000.0
2005-01-24 14:24:00,0.71293,0.71334,0.71286,0.71334,109700000.0
2005-01-24 14:25:00,0.71334,0.71334,0.71296,0.713,89400000.0
2005-01-24 14:26:00,0.713,0.71331,0.713,0.71309,46900000.0
2005-01-24 14:27:00,0.713,0.71336,0.713,0.71335,129600001.0
2005-01-24 14:28:00,0.71324,0.71324,0.71283,0.71304,78100000.0
2005-01-24 14:29:00,0.71331,0.71331,0.71294,0.71297,63600000.0
2005-01-24 14:30:00,0.71303,0.71326,0.71292,0.71316,124300002.0
2005-01-24 14:31:00,0.71308,0.71319,0.71295,0.71304,47200000.0
2005-01-24 14:32:00,0.71283,0.71323,0.71283,0.71323,129900000.0
2005-01-24 14:33:00,0.71321,0.71344,0.71318,0.71344,80099999.0
2005-01-24 14:34:00,0.71334,0.71365,0.71334,0.71365,117599999.0
2005-01-24 14:35:00,0.71362,0.71364,0.71337,0.71348,161000003.0
2005-01-24 14:36:00,0.7137,0.7137,0.71341,0.71344,48600001.0
2005-01-24 14:37:00,0.71347,0.71364,0.71347,0.7136,113999999.0
2005-01-24 14:38:00,0.71335,0.71366,0.71328,0.71356,120199998.0
2005-01-24 14:39:00,0.71348,0.71382,0.71348,0.71381,74200000.0
2005-01-24 14:40:00,0.71367,0.71372,0.71335,0.7134,84200000.0
2005-01-24 14:41:00,0.71364,0.71366,0.71351,0.71351,77400000.0
2005-01-24 14:42:00,0.71363,0.71372,0.71344,0.71372,121499997.0
2005-01-24 14:43:00,0.71385,0.71385,0.71363,0.71371,24600000.0
2005-01-24 14:44:00,0.71359,0.71368,0.7135,0.71368,75299999.0
2005-01-24 14:45:00,0.71363,0.71383,0.71336,0.71361,120199999.0
2005-01-24 14:46:00,0.71345,0.71364,0.71345,0.71358,73300000.0
2005-01-24 14:47:00,0.71368,0.71387,0.71348,0.71378,121300000.0
2005-01-24 14:48:00,0.71376,0.71397,0.7136,0.71397,107199999.0
2005-01-24 14:49:00,0.71403,0.71403,0.71378,0.71378,47500000.0
2005-01-24 14:50:00,0.71372,0.71372,0.71359,0.71371,63999999.0
2005-01-24 14:51:00,0.71384,0.71395,0.71362,0.71375,123000001.0
2005-01-24 14:52:00,0.71387,0.71387,0.71359,0.71359,122099999.0
2005-01-24 14:53:00,0.71383,0.71383,0.71339,0.71339,50600001.0
2005-01-24 14:54:00,0.71379,0.71379,0.7135,0.71362,49000000.0
2005-01-24 14:55:00,0.7136,0.71376,0.71351,0.71363,90299998.0
2005-01-24 14:56:00,0.71359,0.71391,0.71357,0.71388,95399999.0
2005-01-24 14:57:00,0.71393,0.71395,0.7139,0.71393,48500000.0
2005-01-24 14:58:00,0.71383,0.7139,0.71377,0.71377,93900003.0
2005-01-24 14:59:00,0.7138,0.71383,0.71366,0.7137,94500000.0
2005-01-24 15:00:00,0.71366,0.71376,0.7136,0.71376,110999999.0
2005-01-24 15:01:00,0.71376,0.71393,0.71368,0.71387,111199996.0
2005-01-24 15:02:00,0.71389,0.71389,0.71344,0.71344,60500000.0
2005-01-24 15:03:00,0.71361,0.71361,0.71347,0.7136,98200000.0
2005-01-24 15:04:00,0.71367,0.71374,0.71348,0.71374,54800000.0
2005-01-24 15:05:00,0.71374,0.71376,0.71353,0.71353,89400002.0
2005-01-24 15:06:00,0.71353,0.71375,0.71343,0.71365,89400000.0
2005-01-24 15:07:00,0.7133,0.71369,0.71311,0.71364,79300000.0
2005-01-24 15:08:00,0.71373,0.71403,0.71373,0.71373,140399998.0
2005-01-24 15:09:00,0.71388,0.71388,0.71372,0.71372,54200000.0
2005-01-24 15:10:00,0.71389,0.71389,0.7137,0.7137,76500000.0
2005-01-24 15:11:00,0.71364,0.71387,0.71364,0.71379,86400000.0
2005-01-24 15:12:00,0.71388,0.71388,0.71357,0.71376,70700000.0
2005-01-24 15:13:00,0.71375,0.71383,0.71375,0.71376,60900001.0
2005-01-24 15:14:00,0.71365,0.71376,0.71352,0.71376,100500000.0
2005-01-24 15:15:00,0.71383,0.71402,0.71379,0.71399,62700000.0
2005-01-24 15:16:00,0.71385,0.71402,0.71385,0.71388,192099998.0
2005-01-24 15:17:00,0.71396,0.71403,0.71383,0.71403,44400000.0
2005-01-24 15:18:00,0.71395,0.71416,0.71395,0.71406,62100000.0
2005-01-24 15:19:00,0.71435,0.71444,0.71419,0.71435,86400000.0
2005-01-24 15:20:00,0.71457,0.71475,0.71437,0.71475,87999999.0
2005-01-24 15:21:00,0.71477,0.71477,0.71407,0.71453,144000000.0
2005-01-24 15:22:00,0.71449,0.71478,0.71449,0.71471,130700000.0
2005-01-24 15:23:00,0.71495,0.71496,0.71476,0.71478,88300000.0
2005-01-24 15:24:00,0.71479,0.71496,0.71467,0.71483,124600000.0
2005-01-24 15:25:00,0.71492,0.71505,0.71489,0.71489,134699998.0
2005-01-24 15:26:00,0.71502,0.7152,0.71471,0.71483,81899999.0
2005-01-24 15:27:00,0.71491,0.71521,0.71491,0.71508,63300001.0
2005-01-24 15:28:00,0.71502,0.71502,0.71478,0.71483,113499999.0
2005-01-24 15:29:00,0.71478,0.71497,0.71478,0.71482,79100000.0
2005-01-24 15:30:00,0.71451,0.71475,0.71448,0.71475,131099997.0
2005-01-24 15:31:00,0.71483,0.71483,0.71448,0.71462,61299999.0
2005-01-24 15:32:00,0.71461,0.71473,0.71457,0.71461,122900000.0
2005-01-24 15:33:00,0.71448,0.71452,0.71442,0.71452,39499999.0
2005-01-24 15:34:00,0.71454,0.71483,0.71447,0.71465,71800000.0
2005-01-24 15:35:00,0.71461,0.7148,0.71455,0.7148,79000000.0
2005-01-24 15:36:00,0.71456,0.71482,0.71447,0.71463,158500003.0
2005-01-24 15:37:00,0.71438,0.71468,0.71433,0.71448,88400000.0
2005-01-24 15:38:00,0.71452,0.71457,0.71447,0.71457,47100000.0
2005-01-24 15:39:00,0.71445,0.71477,0.71445,0.71477,73200000.0
2005-01-24 15:40:00,0.7148,0.7148,0.71454,0.71454,151600000.0
2005-01-24 15:41:00,0.71467,0.7148,0.71455,0.7148,42100000.0
2005-01-24 15:42:00,0.71457,0.71481,0.71452,0.7148,73599998.0
2005-01-24 15:43:00,0.71464,0.71464,0.71437,0.71441,132799999.0
2005-01-24 15:44:00,0.71435,0.71451,0.71432,0.71443,122600001.0
2005-01-24 15:45:00,0.71439,0.71461,0.71427,0.71455,88699998.0
2005-01-24 15:46:00,0.71457,0.71469,0.71435,0.71447,105299999.0
2005-01-24 15:47:00,0.71457,0.71465,0.71432,0.71444,150200000.0
2005-01-24 15:48:00,0.71445,0.7145,0.71423,0.71445,107000000.0
2005-01-24 15:49:00,0.71437,0.7145,0.71436,0.71443,52800000.0
2005-01-24 15:50:00,0.71443,0.71446,0.71436,0.71439,152799999.0
2005-01-24 15:51:00,0.71446,0.71452,0.71436,0.71452,152800001.0
2005-01-24 15:52:00,0.71452,0.7147,0.7145,0.71451,81700000.0
2005-01-24 15:53:00,0.71455,0.71455,0.71423,0.71437,156399998.0
2005-01-24 15:54:00,0.71435,0.7146,0.71435,0.7145,51100000.0
2005-01-24 15:55:00,0.71413,0.71442,0.71413,0.71427,46300000.0
2005-01-24 15:56:00,0.71424,0.7144,0.71403,0.7144,102499999.0
2005-01-24 15:57:00,0.71418,0.71427,0.71401,0.71403,92100000.0
2005-01-24 15:58:00,0.71411,0.71428,0.7139,0.7139,103800000.0
2005-01-24 15:59:00,0.71385,0.71395,0.71377,0.71383,90900000.0
2005-01-24 16:00:00,0.71397,0.71408,0.71375,0.7139,62900000.0
2005-01-24 16:01:00,0.71386,0.71394,0.7138,0.71387,80899999.0
2005-01-24 16:02:00,0.71379,0.71406,0.71377,0.71377,108099999.0
2005-01-24 16:03:00,0.71381,0.71382,0.71373,0.71382,34100000.0
2005-01-24 16:04:00,0.71391,0.71391,0.71374,0.71388,67000000.0
2005-01-24 16:05:00,0.71396,0.71399,0.71384,0.71399,66900000.0
2005-01-24 16:06:00,0.71401,0.71404,0.71391,0.714,129999997.0
2005-01-24 16:07:00,0.71403,0.71403,0.71391,0.71393,63800000.0
2005-01-24 16:08:00,0.71398,0.71401,0.71391,0.71391,146999999.0
2005-01-24 16:09:00,0.71389,0.71394,0.71383,0.71394,106900000.0
2005-01-24 16:10:00,0.71384,0.71393,0.71384,0.71393,62300000.0
2005-01-24 16:11:00,0.71403,0.71403,0.71387,0.71387,54100000.0
2005-01-24 16:12:00,0.71406,0.7143,0.71402,0.7143,89599999.0
2005-01-24 16:13:00,0.71425,0.71447,0.71418,0.71447,137200001.0
2005-01-24 16:14:00,0.71435,0.71453,0.71422,0.71453,67700001.0
2005-01-24 16:15:00,0.71434,0.71456,0.71434,0.71444,131600002.0
2005-01-24 16:16:00,0.71495,0.71511,0.71465,0.7148,96000001.0
2005-01-24 16:17:00,0.71468,0.71518,0.71468,0.71518,110100000.0
2005-01-24 16:18:00,0.71498,0.7152,0.7148,0.7151,86700000.0
2005-01-24 16:19:00,0.71498,0.71509,0.7149,0.7149,150899998.0
2005-01-24 16:20:00,0.71505,0.71524,0.71492,0.71505,146000000.0
2005-01-24 16:21:00,0.71499,0.71499,0.71467,0.71478,121400000.0
2005-01-24 16:22:00,0.71482,0.71491,0.71475,0.71478,99200000.0
2005-01-24 16:23:00,0.71472,0.71484,0.71457,0.71479,113900002.0
2005-01-24 16:24:00,0.71476,0.71476,0.71431,0.71433,81199999.0
2005-01-24 16:25:00,0.71461,0.71484,0.7145,0.71484,89799999.0
2005-01-24 16:26:00,0.71442,0.71472,0.71442,0.71469,84999999.0
2005-01-24 16:27:00,0.71446,0.71458,0.71441,0.71443,68200000.0
2005-01-24 16:28:00,0.71426,0.71488,0.71426,0.71488,99700000.0
2005-01-24 16:29:00,0.71466,0.71473,0.71443,0.71473,86999999.0
2005-01-24 16:30:00,0.71449,0.71481,0.71449,0.71466,98400001.0
2005-01-24 16:31:00,0.71433,0.71455,0.71421,0.71455,75499999.0
2005-01-24 16:32:00,0.71454,0.71454,0.71399,0.71435,125500000.0
2005-01-24 16:33:00,0.7145,0.71479,0.7145,0.71466,121200001.0
2005-01-24 16:34:00,0.71465,0.71481,0.71465,0.71474,87100001.0
2005-01-24 16:35:00,0.71483,0.71483,0.71462,0.71471,70200000.0
2005-01-24 16:36:00,0.71469,0.71486,0.71469,0.71485,54799999.0
2005-01-24 16:37:00,0.71479,0.71484,0.71463,0.71479,108799999.0
2005-01-24 16:38:00,0.71488,0.71488,0.71471,0.71485,84700000.0
2005-01-24 16:39:00,0.71488,0.71488,0.71483,0.71483,22300000.0
2005-01-24 16:40:00,0.71482,0.71487,0.71476,0.71476,48700001.0
2005-01-24 16:41:00,0.71479,0.71488,0.71479,0.71487,73600000.0
2005-01-24 16:42:00,0.71486,0.7149,0.71469,0.7149,104200000.0
2005-01-24 16:43:00,0.71485,0.71487,0.7148,0.71487,71100002.0
2005-01-24 16:44:00,0.71505,0.71515,0.71478,0.7148,104800000.0
2005-01-24 16:45:00,0.71492,0.71492,0.71466,0.71466,128799998.0
2005-01-24 16:46:00,0.71488,0.71488,0.71463,0.71471,126900001.0
2005-01-24 16:47:00,0.7149,0.7149,0.71474,0.71487,122199999.0
2005-01-24 16:48:00,0.71489,0.71489,0.71465,0.71481,79099999.0
2005-01-24 16:49:00,0.71464,0.71481,0.71464,0.71481,63000000.0
2005-01-24 16:50:00,0.71484,0.71484,0.71472,0.71472,28700000.0
2005-01-24 16:51:00,0.7149,0.7149,0.71462,0.71468,155400000.0
2005-01-24 16:52:00,0.71482,0.71482,0.71467,0.71478,80300000.0
2005-01-24 16:53:00,0.71464,0.71477,0.71463,0.71475,132700000.0
2005-01-24 16:54:00,0.7145,0.7145,0.71426,0.71437,166399998.0
2005-01-24 16:55:00,0.71445,0.71447,0.7143,0.71444,89900000.0
2005-01-24 16:56:00,0.71446,0.71451,0.7143,0.71432,65600000.0
2005-01-24 16:57:00,0.7143,0.7144,0.71412,0.7144,85299999.0
2005-01-24 16:58:00,0.71437,0.71437,0.71408,0.71408,89100001.0
2005-01-24 16:59:00,0.71391,0.71425,0.71377,0.71425,120100000.0
2005-01-24 17:00:00,0.71419,0.71425,0.71403,0.71417,110900000.0
2005-01-24 17:01:00,0.71421,0.71448,0.71412,0.71432,72100000.0
2005-01-24 17:02:00,0.71422,0.71423,0.71389,0.71411,109500002.0
2005-01-24 17:03:00,0.71377,0.71422,0.71377,0.71402,107899999.0
2005-01-24 17:04:00,0.71414,0.71425,0.71409,0.71422,110899999.0
2005-01-24 17:05:00,0.71426,0.71426,0.71405,0.71405,133400000.0
2005-01-24 17:06:00,0.71414,0.71434,0.71404,0.7143,85300000.0
2005-01-24 17:07:00,0.71451,0.71459,0.71436,0.71455,103000002.0
2005-01-24 17:08:00,0.71455,0.71471,0.71421,0.7143,97199999.0
2005-01-24 17:09:00,0.71459,0.71459,0.7144,0.71459,86000000.0
2005-01-24 17:10:00,0.71451,0.71474,0.71441,0.71441,67000000.0
2005-01-24 17:11:00,0.71424,0.71451,0.71424,0.71432,118500000.0
2005-01-24 17:12:00,0.71433,0.71453,0.71408,0.71453,120400000.0
2005-01-24 17:13:00,0.71426,0.71432,0.71411,0.71411,110699999.0
2005-01-24 17:14:00,0.71428,0.71439,0.71421,0.71439,102499998.0
2005-01-24 17:15:00,0.71456,0.71456,0.71418,0.71418,63800000.0
2005-01-24 17:16:00,0.71419,0.71445,0.71417,0.7144,64600000.0
2005-01-24 17:17:00,0.71424,0.71424,0.714,0.71402,96799999.0
2005-01-24 17:18:00,0.71379,0.71395,0.71355,0.71379,110000000.0
2005-01-24 17:19:00,0.71376,0.71381,0.7137,0.71381,69499999.0
2005-01-24 17:20:00,0.71404,0.71408,0.71374,0.71384,84000000.0
2005-01-24 17:21:00,0.71407,0.71408,0.71363,0.71379,133499999.0
2005-01-24 17:22:00,0.71391,0.71423,0.71384,0.71412,147400002.0
2005-01-24 17:23:00,0.71403,0.71418,0.71402,0.71411,93300002.0
2005-01-24 17:24:00,0.71416,0.71416,0.71393,0.71393,80800001.0
2005-01-24 17:25:00,0.71427,0.71444,0.71417,0.71417,88600001.0
2005-01-24 17:26:00,0.71427,0.71428,0.71418,0.71425,69400000.0
2005-01-24 17:27:00,0.71422,0.71446,0.71407,0.71446,44000000.0
2005-01-24 17:28:00,0.71441,0.71451,0.71422,0.71451,102700001.0
2005-01-24 17:29:00,0.71459,0.71459,0.71444,0.71459,80600000.0
2005-01-24 17:30:00,0.71454,0.71486,0.71454,0.71486,110500000.0
2005-01-24 17:31:00,0.7148,0.7148,0.71455,0.71455,120299998.0
2005-01-24 17:32:00,0.71474,0.71474,0.71465,0.7147,90900000.0
2005-01-24 17:33:00,0.7148,0.7148,0.71459,0.71476,95300001.0
2005-01-24 17:34:00,0.71446,0.71474,0.71437,0.71466,96100000.0
2005-01-24 17:35:00,0.71489,0.71489,0.71471,0.71481,101400000.0
2005-01-24 17:36:00,0.71467,0.71477,0.71411,0.7143,78799999.0
2005-01-24 17:37:00,0.7146,0.7146,0.71418,0.71442,100000001.0
2005-01-24 17:38:00,0.71442,0.71445,0.71422,0.71441,102100000.0
2005-01-24 17:39:00,0.71439,0.7146,0.71439,0.71449,93399999.0
2005-01-24 17:40:00,0.7144,0.7146,0.71435,0.7146,23900000.0
2005-01-24 17:41:00,0.71464,0.71464,0.71439,0.71452,69300000.0
2005-01-24 17:42:00,0.71462,0.71462,0.71437,0.7144,88999999.0
2005-01-24 17:43:00,0.71442,0.71454,0.71422,0.7145,58300001.0
2005-01-24 17:44:00,0.71435,0.71466,0.71424,0.71466,65199999.0
2005-01-24 17:45:00,0.71462,0.71462,0.71384,0.71455,140700002.0
2005-01-24 17:46:00,0.71436,0.71451,0.71418,0.71434,102400000.0
2005-01-24 17:47:00,0.71425,0.71445,0.71419,0.71431,66200001.0
2005-01-24 17:48:00,0.71434,0.71441,0.71424,0.71441,93400001.0
2005-01-24 17:49:00,0.7142,0.71448,0.71397,0.71448,59200000.0
2005-01-24 17:50:00,0.71449,0.71451,0.71434,0.71446,74099998.0
2005-01-24 17:51:00,0.71428,0.7145,0.71422,0.71443,122400002.0
2005-01-24 17:52:00,0.71425,0.7143,0.71416,0.71427,120899999.0
2005-01-24 17:53:00,0.71418,0.71439,0.71407,0.71439,55600000.0
2005-01-24 17:54:00,0.71438,0.71452,0.71438,0.71448,61300000.0
2005-01-24 17:55:00,0.71444,0.7145,0.71436,0.7144,59100000.0
2005-01-24 17:56:00,0.71425,0.71463,0.71425,0.71446,103600000.0
2005-01-24 17:57:00,0.7143,0.7143,0.71393,0.71399,62900000.0
2005-01-24 17:58:00,0.71424,0.71444,0.71423,0.71434,91300000.0
2005-01-24 17:59:00,0.71435,0.71447,0.71415,0.71429,161999999.0
2005-01-24 18:00:00,0.71428,0.71428,0.71384,0.71424,106900000.0
2005-01-24 18:01:00,0.71435,0.71435,0.71408,0.71431,96699999.0
2005-01-24 18:02:00,0.71418,0.71439,0.7139,0.71408,78100000.0
2005-01-24 18:03:00,0.71405,0.71423,0.71402,0.71408,288100000.0
2005-01-24 18:04:00,0.7141,0.71418,0.71392,0.71392,212899999.0
2005-01-24 18:05:00,0.71383,0.71388,0.71339,0.71374,349300002.0
2005-01-24 18:06:00,0.71384,0.714,0.71384,0.71394,139299999.0
2005-01-24 18:07:00,0.71377,0.71389,0.71339,0.71385,210599997.0
2005-01-24 18:08:00,0.71386,0.71419,0.71386,0.714,92199999.0
2005-01-24 18:09:00,0.714,0.714,0.71373,0.71393,246099998.0
2005-01-24 18:10:00,0.71387,0.71394,0.71371,0.71389,157800000.0
2005-01-24 18:11:00,0.71397,0.71397,0.71371,0.71388,99500000.0
2005-01-24 18:12:00,0.71389,0.71389,0.7137,0.71377,99700001.0
2005-01-24 18:13:00,0.71371,0.7139,0.71364,0.7139,108700000.0
2005-01-24 18:14:00,0.71385,0.71393,0.71352,0.71376,102799999.0
2005-01-24 18:15:00,0.71389,0.71433,0.71358,0.71433,127300000.0
2005-01-24 18:16:00,0.71406,0.71434,0.71406,0.71417,340300000.0
2005-01-24 18:17:00,0.71431,0.71448,0.71402,0.71448,196600000.0
2005-01-24 18:18:00,0.71452,0.71493,0.71413,0.71486,360999997.0
2005-01-24 18:19:00,0.71428,0.71452,0.71418,0.71448,303700003.0
2005-01-24 18:20:00,0.71447,0.71447,0.71427,0.71444,127600000.0
2005-01-24 18:21:00,0.7143,0.71441,0.71417,0.71419,185400000.0
2005-01-24 18:22:00,0.71409,0.71409,0.71385,0.71385,98000001.0
2005-01-24 18:23:00,0.71392,0.7141,0.71382,0.71406,235499997.0
2005-01-24 18:24:00,0.71398,0.71412,0.71359,0.71399,333700001.0
2005-01-24 18:25:00,0.71385,0.71413,0.71375,0.71387,85400000.0
2005-01-24 18:26:00,0.71363,0.71395,0.71363,0.71372,127399999.0
2005-01-24 18:27:00,0.71356,0.7136,0.7131,0.7135,290800001.0
2005-01-24 18:28:00,0.71363,0.71367,0.71346,0.71359,161200000.0
2005-01-24 18:29:00,0.71377,0.71377,0.71349,0.71371,214700000.0
2005-01-24 18:30:00,0.71348,0.71414,0.71344,0.71414,99599998.0
2005-01-24 18:31:00,0.714,0.7141,0.71362,0.7139,196099999.0
2005-01-24 18:32:00,0.71396,0.71396,0.71376,0.71383,69600000.0
2005-01-24 18:33:00,0.71396,0.71397,0.71361,0.71397,246100003.0
2005-01-24 18:34:00,0.71387,0.71396,0.71373,0.71373,93000000.0
2005-01-24 18:35:00,0.71371,0.71373,0.7135,0.71372,122400002.0
2005-01-24 18:36:00,0.71345,0.71368,0.71333,0.7136,209400000.0
2005-01-24 18:37:00,0.71357,0.71365,0.71331,0.71362,86700001.0
2005-01-24 18:38:00,0.71368,0.71374,0.71356,0.71365,169899999.0
2005-01-24 18:39:00,0.71361,0.7137,0.71344,0.7137,376800004.0
2005-01-24 18:40:00,0.71378,0.71381,0.71359,0.71377,100700000.0
2005-01-24 18:41:00,0.71365,0.71414,0.71361,0.71366,243000001.0
2005-01-24 18:42:00,0.71363,0.7137,0.71338,0.7137,128099999.0
2005-01-24 18:43:00,0.71358,0.71388,0.71348,0.71377,732800004.0
2005-01-24 18:44:00,0.71346,0.71363,0.7133,0.71362,304700001.0
2005-01-24 18:45:00,0.71378,0.71387,0.71362,0.71376,486600000.0
2005-01-24 18:46:00,0.71365,0.7137,0.71335,0.71335,108300000.0
2005-01-24 18:47:00,0.71364,0.71375,0.71364,0.71369,191500001.0
2005-01-24 18:48:00,0.71373,0.71387,0.7136,0.71385,172199996.0
2005-01-24 18:49:00,0.71375,0.71424,0.71375,0.71412,138699998.0
2005-01-24 18:50:00,0.71421,0.71452,0.71398,0.71452,117100003.0
2005-01-24 18:51:00,0.71427,0.71434,0.7142,0.71422,74199999.0
2005-01-24 18:52:00,0.71409,0.71414,0.7139,0.71414,97900000.0
2005-01-24 18:53:00,0.71415,0.7143,0.71404,0.7143,86800001.0
2005-01-24 18:54:00,0.7141,0.71428,0.71388,0.71422,82299999.0
2005-01-24 18:55:00,0.71422,0.71422,0.71353,0.71368,165300003.0
2005-01-24 18:56:00,0.71376,0.71381,0.71353,0.71353,69900000.0
2005-01-24 18:57:00,0.71362,0.71372,0.71345,0.71372,103600002.0
2005-01-24 18:58:00,0.71377,0.71389,0.7135,0.71352,77000000.0
2005-01-24 18:59:00,0.71377,0.71404,0.71377,0.71399,245600001.0
2005-01-24 19:00:00,0.71378,0.714,0.71373,0.71399,142900003.0
2005-01-24 19:01:00,0.71388,0.71388,0.71356,0.71356,63700001.0
2005-01-24 19:02:00,0.71369,0.71386,0.71369,0.71386,71299999.0
2005-01-24 19:03:00,0.71375,0.71396,0.71365,0.71367,264899999.0
2005-01-24 19:04:00,0.71351,0.71386,0.71351,0.71382,189400001.0
2005-01-24 19:05:00,0.71361,0.7139,0.71361,0.7139,84099999.0
2005-01-24 19:06:00,0.71375,0.71384,0.71362,0.71364,263900001.0
2005-01-24 19:07:00,0.71369,0.7139,0.7136,0.71373,184099999.0
2005-01-24 19:08:00,0.71381,0.71381,0.71349,0.71349,140400002.0
2005-01-24 19:09:00,0.71378,0.71381,0.71366,0.71366,115300000.0
2005-01-24 19:10:00,0.7136,0.71402,0.7136,0.71402,68299998.0
2005-01-24 19:11:00,0.71374,0.71383,0.71354,0.71366,117300000.0
2005-01-24 19:12:00,0.71346,0.71381,0.71346,0.71381,98500000.0
2005-01-24 19:13:00,0.71371,0.71371,0.71343,0.71343,86100001.0
2005-01-24 19:14:00,0.71336,0.71345,0.71327,0.71344,97800000.0
2005-01-24 19:15:00,0.7133,0.71361,0.7133,0.71342,124400000.0
2005-01-24 19:16:00,0.71348,0.71353,0.71344,0.71353,61599998.0
2005-01-24 19:17:00,0.71362,0.71365,0.7132,0.71365,100999999.0
2005-01-24 19:18:00,0.71372,0.71372,0.71355,0.71363,78100000.0
2005-01-24 19:19:00,0.71347,0.71354,0.71336,0.71349,135399998.0
2005-01-24 19:20:00,0.7135,0.71379,0.71344,0.71379,144599999.0
2005-01-24 19:21:00,0.71373,0.71381,0.71345,0.71372,187299999.0
2005-01-24 19:22:00,0.71354,0.71371,0.71347,0.71347,82499999.0
2005-01-24 19:23:00,0.71341,0.71362,0.71341,0.71362,90800001.0
2005-01-24 19:24:00,0.71335,0.71352,0.71335,0.71347,69200001.0
2005-01-24 19:25:00,0.7134,0.71352,0.71333,0.71352,64400000.0
2005-01-24 19:26:00,0.71342,0.71364,0.71336,0.71364,78800000.0
2005-01-24 19:27:00,0.71363,0.71371,0.71341,0.71353,154399999.0
2005-01-24 19:28:00,0.71355,0.71359,0.71328,0.71328,172400001.0
2005-01-24 19:29:00,0.71324,0.7139,0.71319,0.7139,91499998.0
2005-01-24 19:30:00,0.71394,0.71396,0.71386,0.71396,87300000.0
2005-01-24 19:31:00,0.71381,0.71399,0.71381,0.71399,69400000.0
2005-01-24 19:32:00,0.71377,0.71397,0.71375,0.71375,143300001.0
2005-01-24 19:33:00,0.71401,0.71419,0.71395,0.71397,69500000.0
2005-01-24 19:34:00,0.7139,0.7142,0.71383,0.71414,141899999.0
2005-01-24 19:35:00,0.714,0.714,0.71352,0.71369,234400003.0
2005-01-24 19:36:00,0.71366,0.71405,0.71359,0.71373,185799999.0
2005-01-24 19:37:00,0.71408,0.71409,0.71385,0.71409,102799999.0
2005-01-24 19:38:00,0.71426,0.71426,0.71374,0.71393,104999999.0
2005-01-24 19:39:00,0.71404,0.71421,0.71391,0.714,242400000.0
2005-01-24 19:40:00,0.71402,0.71404,0.7137,0.7137,60700001.0
2005-01-24 19:41:00,0.71399,0.71405,0.71385,0.71392,90700001.0
2005-01-24 19:42:00,0.71391,0.71412,0.71382,0.71382,56100000.0
2005-01-24 19:43:00,0.714,0.71407,0.71389,0.71389,64399999.0
2005-01-24 19:44:00,0.71411,0.71411,0.71395,0.71402,130600000.0
2005-01-24 19:45:00,0.71411,0.71429,0.71411,0.71426,58900000.0
2005-01-24 19:46:00,0.71388,0.71406,0.71378,0.71398,133100000.0
2005-01-24 19:47:00,0.71374,0.71405,0.71373,0.71405,48300000.0
2005-01-24 19:48:00,0.71388,0.71388,0.71383,0.71387,69799999.0
2005-01-24 19:49:00,0.71378,0.7142,0.71378,0.7139,129999999.0
2005-01-24 19:50:00,0.71378,0.71406,0.7137,0.71406,119600000.0
2005-01-24 19:51:00,0.71406,0.71414,0.71367,0.71414,165200000.0
2005-01-24 19:52:00,0.71409,0.71422,0.71384,0.71411,149199997.0
2005-01-24 19:53:00,0.71419,0.71425,0.71386,0.71386,108500000.0
2005-01-24 19:54:00,0.71418,0.7142,0.714,0.71412,162799999.0
2005-01-24 19:55:00,0.71397,0.71423,0.71369,0.7138,233899999.0
2005-01-24 19:56:00,0.71384,0.71407,0.71384,0.71388,245300002.0
2005-01-24 19:57:00,0.71395,0.71404,0.71379,0.71379,159399999.0
2005-01-24 19:58:00,0.71403,0.71403,0.7135,0.7135,184299999.0
2005-01-24 19:59:00,0.71401,0.71412,0.71396,0.71411,92799999.0
2005-01-24 20:00:00,0.71396,0.71408,0.71384,0.71407,213800000.0
2005-01-24 20:01:00,0.7138,0.714,0.71361,0.71399,75900001.0
2005-01-24 20:02:00,0.71413,0.71413,0.71407,0.71407,105400002.0
2005-01-24 20:03:00,0.71416,0.71416,0.71395,0.71406,76400001.0
2005-01-24 20:04:00,0.71405,0.71412,0.71382,0.71405,119899999.0
2005-01-24 20:05:00,0.71411,0.71413,0.71401,0.71413,169000000.0
2005-01-24 20:06:00,0.7141,0.71416,0.71397,0.71406,307600000.0
2005-01-24 20:07:00,0.71404,0.71413,0.71397,0.71397,92500000.0
2005-01-24 20:08:00,0.71406,0.71406,0.71395,0.714,104700000.0
2005-01-24 20:09:00,0.7138,0.7142,0.7138,0.71405,124800001.0
2005-01-24 20:10:00,0.7139,0.71454,0.7139,0.71423,114900000.0
2005-01-24 20:11:00,0.71446,0.71469,0.71442,0.71469,69800001.0
2005-01-24 20:12:00,0.71471,0.71471,0.71437,0.71448,91500000.0
2005-01-24 20:13:00,0.71465,0.7153,0.71433,0.71446,71400000.0
2005-01-24 20:14:00,0.71505,0.71505,0.71476,0.71498,164600000.0
2005-01-24 20:15:00,0.71437,0.71451,0.71422,0.71451,159499999.0
2005-01-24 20:16:00,0.71445,0.71466,0.71443,0.71443,377999998.0
2005-01-24 20:17:00,0.71464,0.71476,0.71458,0.71476,209800000.0
2005-01-24 20:18:00,0.71448,0.71478,0.71438,0.71478,133900003.0
2005-01-24 20:19:00,0.71481,0.7149,0.71468,0.7149,32800000.0
2005-01-24 20:20:00,0.71488,0.71488,0.71449,0.71457,49500000.0
2005-01-24 20:21:00,0.71456,0.71465,0.71424,0.7145,157600001.0
2005-01-24 20:22:00,0.71464,0.71469,0.7145,0.7145,182599997.0
2005-01-24 20:23:00,0.71439,0.71446,0.7143,0.71443,113599997.0
2005-01-24 20:24:00,0.71437,0.71437,0.71395,0.71424,133499998.0
2005-01-24 20:25:00,0.71411,0.71417,0.71402,0.71402,112700000.0
2005-01-24 20:26:00,0.7143,0.7144,0.71404,0.7141,84199999.0
2005-01-24 20:27:00,0.71439,0.71457,0.71425,0.71457,61799999.0
2005-01-24 20:28:00,0.71452,0.71452,0.71428,0.71447,40500000.0
2005-01-24 20:29:00,0.71443,0.71453,0.7142,0.7142,244400000.0
2005-01-24 20:30:00,0.71418,0.71455,0.71418,0.71434,287899997.0
2005-01-24 20:31:00,0.71435,0.7146,0.71435,0.7146,285800001.0
2005-01-24 20:32:00,0.71444,0.71444,0.71422,0.71433,102900000.0
2005-01-24 20:33:00,0.7142,0.71438,0.7141,0.7141,132800000.0
2005-01-24 20:34:00,0.71425,0.71447,0.71409,0.71447,131400001.0
2005-01-24 20:35:00,0.71417,0.7144,0.71417,0.71422,100300001.0
2005-01-24 20:36:00,0.71427,0.71451,0.7142,0.71438,188800001.0
2005-01-24 20:37:00,0.71414,0.71433,0.71407,0.71425,234400000.0
2005-01-24 20:38:00,0.71422,0.71438,0.7138,0.71383,173300001.0
2005-01-24 20:39:00,0.71395,0.71423,0.71395,0.71417,72000000.0
2005-01-24 20:40:00,0.71404,0.71431,0.71392,0.71421,229900000.0
2005-01-24 20:41:00,0.71413,0.71424,0.71382,0.71424,153500000.0
2005-01-24 20:42:00,0.71424,0.71432,0.71404,0.71421,109500000.0
2005-01-24 20:43:00,0.71413,0.7144,0.71413,0.71421,105799998.0
2005-01-24 20:44:00,0.71424,0.71428,0.71414,0.71416,59400000.0
2005-01-24 20:45:00,0.71416,0.71416,0.71403,0.7141,54500000.0
2005-01-24 20:46:00,0.71412,0.71426,0.71402,0.71409,113199999.0
2005-01-24 20:47:00,0.71423,0.71441,0.71423,0.71439,91300000.0
2005-01-24 20:48:00,0.71427,0.7144,0.71419,0.71421,78999998.0
2005-01-24 20:49:00,0.71405,0.7143,0.71391,0.71394,50500000.0
2005-01-24 20:50:00,0.71401,0.71414,0.71396,0.71398,162899999.0
2005-01-24 20:51:00,0.71419,0.71431,0.71408,0.71408,71000000.0
2005-01-24 20:52:00,0.71415,0.71448,0.71411,0.71411,100000000.0
2005-01-24 20:53:00,0.71441,0.71441,0.71405,0.7142,302300001.0
2005-01-24 20:54:00,0.71418,0.7144,0.7141,0.71426,182300000.0
2005-01-24 20:55:00,0.71405,0.71432,0.71405,0.71432,65200000.0
2005-01-24 20:56:00,0.71426,0.71426,0.7137,0.71419,82899999.0
2005-01-24 20:57:00,0.71416,0.71427,0.71393,0.71418,63100001.0
2005-01-24 20:58:00,0.71412,0.71412,0.71397,0.71401,245300001.0
2005-01-24 20:59:00,0.71405,0.71421,0.71405,0.71416,235800002.0
2005-01-24 21:00:00,0.71417,0.71434,0.71401,0.71434,235899998.0
2005-01-24 21:01:00,0.71402,0.7142,0.71402,0.7142,99900003.0
2005-01-24 21:02:00,0.71405,0.71408,0.71399,0.714,90700000.0
2005-01-24 21:03:00,0.71408,0.71422,0.71406,0.71422,132500003.0
2005-01-24 21:04:00,0.71411,0.71412,0.71399,0.71409,71500000.0
2005-01-24 21:05:00,0.71401,0.71429,0.71399,0.7142,122699998.0
2005-01-24 21:06:00,0.71412,0.71425,0.71396,0.71396,113400000.0
2005-01-24 21:07:00,0.7141,0.71426,0.7141,0.71426,85299998.0
2005-01-24 21:08:00,0.71426,0.71426,0.71396,0.71411,140900001.0
2005-01-24 21:09:00,0.71413,0.71434,0.71407,0.71409,101600000.0
2005-01-24 21:10:00,0.71404,0.71416,0.71399,0.714,107199998.0
2005-01-24 21:11:00,0.71418,0.71418,0.71399,0.71407,80499999.0
2005-01-24 21:12:00,0.71399,0.71412,0.71394,0.71411,109800000.0
2005-01-24 21:13:00,0.71411,0.71416,0.71405,0.71405,88100000.0
2005-01-24 21:14:00,0.71393,0.71404,0.71385,0.71385,118699999.0
2005-01-24 21:15:00,0.71386,0.714,0.71375,0.71375,225999997.0
2005-01-24 21:16:00,0.71403,0.71414,0.71398,0.71399,164600000.0
2005-01-24 21:17:00,0.71403,0.71418,0.71394,0.71415,203200002.0
2005-01-24 21:18:00,0.71394,0.71406,0.7138,0.71385,145800000.0
2005-01-24 21:19:00,0.71409,0.71424,0.71396,0.71396,203100002.0
2005-01-24 21:20:00,0.7141,0.71421,0.71387,0.71413,227900000.0
2005-01-24 21:21:00,0.71421,0.71437,0.71407,0.71437,85299999.0
2005-01-24 21:22:00,0.71421,0.71446,0.71408,0.71445,87300001.0
2005-01-24 21:23:00,0.714,0.71443,0.714,0.71442,172299999.0
2005-01-24 21:24:00,0.71441,0.71444,0.71413,0.71444,82200001.0
2005-01-24 21:25:00,0.71438,0.71452,0.71435,0.71452,100599999.0
2005-01-24 21:26:00,0.71447,0.71447,0.71424,0.71427,79100000.0
2005-01-24 21:27:00,0.71416,0.71446,0.71405,0.71446,89899999.0
2005-01-24 21:28:00,0.71425,0.71446,0.71396,0.7142,124299999.0
2005-01-24 21:29:00,0.71416,0.71424,0.71392,0.7142,129200000.0
2005-01-24 21:30:00,0.71439,0.71439,0.7141,0.7141,209200000.0
2005-01-24 21:31:00,0.71428,0.7143,0.7141,0.7143,67599999.0
2005-01-24 21:32:00,0.71427,0.7144,0.71409,0.71415,156099999.0
2005-01-24 21:33:00,0.7142,0.71433,0.71414,0.71422,88300000.0
2005-01-24 21:34:00,0.71443,0.71443,0.71411,0.7142,87900001.0
2005-01-24 21:35:00,0.71443,0.71443,0.7141,0.71427,188799999.0
2005-01-24 21:36:00,0.71425,0.71425,0.71385,0.71407,226600000.0
2005-01-24 21:37:00,0.71442,0.71442,0.71412,0.71441,135200002.0
2005-01-24 21:38:00,0.71457,0.71463,0.7142,0.7142,62700002.0
2005-01-24 21:39:00,0.71414,0.71442,0.71414,0.71442,80500000.0
2005-01-24 21:40:00,0.71413,0.71439,0.71411,0.71429,174100001.0
2005-01-24 21:41:00,0.7142,0.71446,0.71415,0.71446,114799999.0
2005-01-24 21:42:00,0.71436,0.71443,0.71395,0.71395,77300000.0
2005-01-24 21:43:00,0.71402,0.7146,0.71402,0.71447,47000000.0
2005-01-24 21:44:00,0.71433,0.71437,0.7142,0.7142,81300000.0
2005-01-24 21:45:00,0.71441,0.71456,0.71427,0.71455,95399999.0
2005-01-24 21:46:00,0.71416,0.71457,0.71416,0.71457,90100000.0
2005-01-24 21:47:00,0.71435,0.71458,0.7143,0.71458,60899999.0
2005-01-24 21:48:00,0.71459,0.71463,0.71437,0.71437,81300000.0
2005-01-24 21:49:00,0.71438,0.71474,0.71435,0.71472,130799999.0
2005-01-24 21:50:00,0.7148,0.71489,0.71478,0.71489,60900000.0
2005-01-24 21:51:00,0.71496,0.71506,0.71473,0.71505,104600000.0
2005-01-24 21:52:00,0.71494,0.71495,0.7146,0.71495,71400000.0
2005-01-24 21:53:00,0.71507,0.71507,0.71482,0.71494,134499999.0
2005-01-24 21:54:00,0.71522,0.71522,0.71497,0.71508,134300003.0
2005-01-24 21:55:00,0.71487,0.71502,0.71482,0.71502,83300001.0
2005-01-24 21:56:00,0.71517,0.71517,0.71474,0.71502,117700002.0
2005-01-24 21:57:00,0.71495,0.71518,0.71488,0.71509,159800002.0
2005-01-24 21:58:00,0.71505,0.71505,0.71497,0.71505,40200000.0
2005-01-24 21:59:00,0.71469,0.71477,0.71445,0.71445,76900000.0
2005-01-24 22:00:00,0.71448,0.71452,0.7143,0.7144,89500001.0
2005-01-24 22:01:00,0.71429,0.71435,0.71414,0.71417,92500000.0
2005-01-24 22:02:00,0.71438,0.71438,0.71418,0.71426,133200003.0
2005-01-24 22:03:00,0.71436,0.71448,0.71413,0.71435,83300000.0
2005-01-24 22:04:00,0.71444,0.71448,0.71425,0.71434,65800000.0
2005-01-24 22:05:00,0.71421,0.71444,0.71408,0.71441,109700000.0
2005-01-24 22:06:00,0.71421,0.7146,0.71421,0.71446,150400000.0
2005-01-24 22:07:00,0.71436,0.71458,0.71426,0.71458,110000000.0
2005-01-24 22:08:00,0.71445,0.7145,0.71418,0.71428,90000000.0
2005-01-24 22:09:00,0.71466,0.71466,0.71446,0.7146,49400000.0
2005-01-24 22:10:00,0.71445,0.71465,0.71445,0.71465,89100001.0
2005-01-24 22:11:00,0.71427,0.71467,0.71427,0.71467,101599999.0
2005-01-24 22:12:00,0.71442,0.71486,0.71442,0.7146,144399999.0
2005-01-24 22:13:00,0.71457,0.71459,0.71428,0.71454,77400001.0
2005-01-24 22:14:00,0.71453,0.71476,0.71451,0.71476,89199998.0
2005-01-24 22:15:00,0.71442,0.71472,0.71435,0.71472,113000001.0
2005-01-24 22:16:00,0.71435,0.71465,0.71435,0.71456,69000001.0
2005-01-24 22:17:00,0.71479,0.71479,0.71434,0.71434,92500000.0
2005-01-24 22:18:00,0.71476,0.71476,0.71448,0.7146,96600001.0
2005-01-24 22:19:00,0.7147,0.7147,0.71423,0.71447,108699999.0
2005-01-24 22:20:00,0.71433,0.71466,0.71432,0.71439,118500000.0
2005-01-24 22:21:00,0.71437,0.71463,0.71402,0.71463,106700000.0
2005-01-24 22:22:00,0.71471,0.71471,0.71453,0.71458,54100000.0
2005-01-24 22:23:00,0.7145,0.71451,0.71437,0.71451,89099998.0
2005-01-24 22:24:00,0.71445,0.71467,0.7143,0.71467,152800000.0
2005-01-24 22:25:00,0.7146,0.7146,0.71445,0.71451,125400001.0
2005-01-24 22:26:00,0.71441,0.71468,0.71441,0.71468,97299998.0
2005-01-24 22:27:00,0.71432,0.71475,0.71432,0.71475,56000000.0
2005-01-24 22:28:00,0.71444,0.7146,0.71435,0.7146,75800000.0
2005-01-24 22:29:00,0.71446,0.71467,0.71446,0.71466,46300001.0
2005-01-24 22:30:00,0.71469,0.71469,0.71427,0.71467,134300002.0
2005-01-24 22:31:00,0.71464,0.71464,0.71424,0.71424,107500000.0
2005-01-24 22:32:00,0.71436,0.71445,0.71418,0.7144,74100000.0
2005-01-24 22:33:00,0.71466,0.71466,0.71439,0.71439,102500000.0
2005-01-24 22:34:00,0.71437,0.71465,0.71433,0.71465,103600000.0
2005-01-24 22:35:00,0.71468,0.71468,0.71418,0.71427,119099999.0
2005-01-24 22:36:00,0.7145,0.71462,0.71436,0.71462,123799999.0
2005-01-24 22:37:00,0.71456,0.71456,0.71431,0.71447,75800000.0
2005-01-24 22:38:00,0.71431,0.71466,0.71428,0.71455,129800002.0
2005-01-24 22:39:00,0.71451,0.71472,0.71447,0.71472,76300000.0
2005-01-24 22:40:00,0.7144,0.71463,0.7144,0.71452,122800002.0
2005-01-24 22:41:00,0.71463,0.71464,0.7142,0.7142,38600001.0
2005-01-24 22:42:00,0.71423,0.71456,0.71423,0.71443,127099999.0
2005-01-24 22:43:00,0.71435,0.71448,0.71424,0.7144,216300001.0
2005-01-24 22:44:00,0.71439,0.71439,0.71408,0.7142,170599998.0
2005-01-24 22:45:00,0.71459,0.71463,0.71417,0.71463,155600001.0
2005-01-24 22:46:00,0.71466,0.71466,0.7142,0.7142,219299999.0
2005-01-24 22:47:00,0.71426,0.71434,0.71413,0.71413,128000001.0
2005-01-24 22:48:00,0.71409,0.71426,0.71404,0.71426,110500001.0
2005-01-24 22:49:00,0.71419,0.7144,0.71419,0.7144,22000000.0
2005-01-24 22:50:00,0.71446,0.71446,0.7139,0.71433,222399999.0
2005-01-24 22:51:00,0.71407,0.71427,0.7139,0.71427,200200000.0
2005-01-24 22:52:00,0.7141,0.7141,0.714,0.71409,105299999.0
2005-01-24 22:53:00,0.71406,0.7141,0.71379,0.7141,80300000.0
2005-01-24 22:54:00,0.71404,0.71419,0.71385,0.71401,55300000.0
2005-01-24 22:55:00,0.71386,0.71424,0.71374,0.71374,62500000.0
2005-01-24 22:56:00,0.71391,0.71425,0.71389,0.71411,144600001.0
2005-01-24 22:57:00,0.71374,0.71407,0.71374,0.71399,75699999.0
2005-01-24 22:58:00,0.71392,0.7141,0.71392,0.71392,65399999.0
2005-01-24 22:59:00,0.7138,0.71413,0.71364,0.7137,231199998.0
2005-01-24 23:00:00,0.71374,0.71395,0.71365,0.71395,161499999.0
2005-01-24 23:01:00,0.714,0.71411,0.71386,0.7139,147100002.0
2005-01-24 23:02:00,0.71387,0.71407,0.71387,0.71397,71800000.0
2005-01-24 23:03:00,0.7139,0.71413,0.71385,0.71412,129100001.0
2005-01-24 23:04:00,0.71419,0.71419,0.7139,0.71401,41700000.0
2005-01-24 23:05:00,0.71425,0.71434,0.71365,0.71365,92499999.0
2005-01-24 23:06:00,0.71411,0.7142,0.71385,0.71396,91100000.0
2005-01-24 23:07:00,0.71407,0.71417,0.71394,0.71407,156500002.0
2005-01-24 23:08:00,0.71425,0.71425,0.71372,0.71393,127900002.0
2005-01-24 23:09:00,0.71414,0.71436,0.71414,0.71436,58500000.0
2005-01-24 23:10:00,0.71422,0.71429,0.71405,0.71405,53200000.0
2005-01-24 23:11:00,0.71394,0.71423,0.71393,0.71423,44500001.0
2005-01-24 23:12:00,0.71421,0.71452,0.71407,0.71452,71599999.0
2005-01-24 23:13:00,0.71446,0.71446,0.7139,0.71394,114599999.0
2005-01-24 23:14:00,0.71416,0.71416,0.71399,0.714,54000001.0
2005-01-24 23:15:00,0.71427,0.71427,0.71394,0.71394,47100000.0
2005-01-24 23:16:00,0.71425,0.7144,0.71425,0.7144,43000000.0
2005-01-24 23:17:00,0.71399,0.7144,0.71399,0.7143,107600002.0
2005-01-24 23:18:00,0.71442,0.71448,0.7141,0.7141,29600000.0
2005-01-24 23:19:00,0.71435,0.7144,0.71433,0.7144,121100003.0
2005-01-24 23:20:00,0.71438,0.71438,0.71376,0.71428,123400001.0
2005-01-24 23:21:00,0.71426,0.71426,0.71396,0.71396,34399999.0
2005-01-24 23:22:00,0.71419,0.71419,0.7139,0.7141,51899999.0
2005-01-24 23:23:00,0.71417,0.7143,0.71404,0.71404,59800000.0
2005-01-24 23:24:00,0.71404,0.71431,0.71404,0.71423,72800001.0
2005-01-24 23:25:00,0.71412,0.71427,0.71412,0.71421,62100001.0
2005-01-24 23:26:00,0.71415,0.71439,0.7141,0.71439,50400000.0
2005-01-24 23:27:00,0.71428,0.71428,0.7139,0.7139,53899999.0
2005-01-24 23:28:00,0.71404,0.71421,0.71376,0.71405,174299998.0
2005-01-24 23:29:00,0.71425,0.71439,0.71425,0.71425,114600000.0
2005-01-24 23:30:00,0.71406,0.71429,0.714,0.71413,63200000.0
2005-01-24 23:31:00,0.71402,0.71406,0.71384,0.71384,119199999.0
2005-01-24 23:32:00,0.71416,0.71417,0.71391,0.71401,82799999.0
2005-01-24 23:33:00,0.71406,0.71417,0.71401,0.71417,67000000.0
2005-01-24 23:34:00,0.71406,0.7143,0.71404,0.7143,48900000.0
2005-01-24 23:35:00,0.71408,0.71423,0.71408,0.71423,120100000.0
2005-01-24 23:36:00,0.71397,0.71419,0.71395,0.71419,86699999.0
2005-01-24 23:37:00,0.71412,0.71412,0.71392,0.71395,91400002.0
2005-01-24 23:38:00,0.71416,0.71422,0.71402,0.71413,137699998.0
2005-01-24 23:39:00,0.71425,0.71425,0.71386,0.71386,103799999.0
2005-01-24 23:40:00,0.7143,0.7143,0.71415,0.71415,22300000.0
2005-01-24 23:41:00,0.71415,0.71421,0.71406,0.71415,106200000.0
2005-01-24 23:42:00,0.71434,0.71434,0.71396,0.71405,86499999.0
2005-01-24 23:43:00,0.71409,0.71431,0.71399,0.71431,33200000.0
2005-01-24 23:44:00,0.71414,0.71432,0.71413,0.71413,94800000.0
2005-01-24 23:45:00,0.71442,0.71442,0.71415,0.71415,70900001.0
2005-01-24 23:46:00,0.71405,0.71448,0.71405,0.71448,106599999.0
2005-01-24 23:47:00,0.71437,0.71447,0.71409,0.71418,122700002.0
2005-01-24 23:48:00,0.71417,0.71446,0.71417,0.71425,69799998.0
2005-01-24 23:49:00,0.71436,0.71447,0.71416,0.71419,80700000.0
2005-01-24 23:50:00,0.71429,0.71429,0.71401,0.71414,123800000.0
2005-01-24 23:51:00,0.71412,0.71412,0.71386,0.71397,89999999.0
2005-01-24 23:52:00,0.71395,0.71417,0.71395,0.71405,106399998.0
2005-01-24 23:53:00,0.71393,0.71427,0.71386,0.71414,139599998.0
2005-01-24 23:54:00,0.71404,0.71407,0.71383,0.71405,80500000.0
2005-01-24 23:55:00,0.7141,0.7141,0.71365,0.7137,99200002.0
2005-01-24 23:56:00,0.71371,0.71389,0.71371,0.71386,131200002.0
2005-01-24 23:57:00,0.71391,0.71391,0.71374,0.71385,84499999.0
2005-01-24 23:58:00,0.71367,0.71397,0.71358,0.71396,96899999.0
2005-01-24 23:59:00,0.71389,0.71426,0.71389,0.71396,110000000.0
2005-01-25 00:00:00,0.71391,0.71401,0.71377,0.7139,124600001.0
2005-01-25 00:01:00,0.71389,0.71411,0.71389,0.71396,61000000.0
2005-01-25 00:02:00,0.71403,0.71408,0.71374,0.71374,109500001.0
2005-01-25 00:03:00,0.71379,0.71392,0.71379,0.7139,37600000.0
2005-01-25 00:04:00,0.71374,0.7139,0.71362,0.7139,57099999.0
2005-01-25 00:05:00,0.71408,0.71443,0.71387,0.71387,146600000.0
2005-01-25 00:06:00,0.71376,0.71391,0.7137,0.71383,82100000.0
2005-01-25 00:07:00,0.71375,0.71387,0.71372,0.71372,58500000.0
2005-01-25 00:08:00,0.71381,0.71407,0.7138,0.71407,103000000.0
2005-01-25 00:09:00,0.71398,0.7141,0.71396,0.7141,48199999.0
2005-01-25 00:10:00,0.71404,0.71404,0.71372,0.71372,73500000.0
2005-01-25 00:11:00,0.71358,0.71388,0.71358,0.71366,134999999.0
2005-01-25 00:12:00,0.71392,0.71396,0.71383,0.71383,65500000.0
2005-01-25 00:13:00,0.71374,0.71411,0.71367,0.71411,89499999.0
2005-01-25 00:14:00,0.71388,0.71402,0.71377,0.71391,46100000.0
2005-01-25 00:15:00,0.71371,0.71389,0.71362,0.71389,55600000.0
2005-01-25 00:16:00,0.71377,0.71377,0.71355,0.71373,72600000.0
2005-01-25 00:17:00,0.71384,0.71396,0.71375,0.71382,124499999.0
2005-01-25 00:18:00,0.7139,0.7139,0.71368,0.71386,80299998.0
2005-01-25 00:19:00,0.71386,0.71391,0.71373,0.71391,108000000.0
2005-01-25 00:20:00,0.71396,0.71414,0.7139,0.71414,48500000.0
2005-01-25 00:21:00,0.71417,0.71427,0.71397,0.71417,65700000.0
2005-01-25 00:22:00,0.71406,0.71424,0.71396,0.71424,69099998.0
2005-01-25 00:23:00,0.71437,0.71437,0.71411,0.7143,69400000.0
2005-01-25 00:24:00,0.71426,0.71426,0.71402,0.71417,122799999.0
2005-01-25 00:25:00,0.71413,0.71433,0.71399,0.71403,117899999.0
2005-01-25 00:26:00,0.7141,0.71423,0.71404,0.71416,128900000.0
2005-01-25 00:27:00,0.71414,0.71431,0.71414,0.71419,84499999.0
2005-01-25 00:28:00,0.71394,0.71445,0.71394,0.71444,154399999.0
2005-01-25 00:29:00,0.71431,0.71431,0.7141,0.7141,52900000.0
2005-01-25 00:30:00,0.71417,0.71425,0.714,0.714,51800000.0
2005-01-25 00:31:00,0.71408,0.71434,0.71405,0.71434,83700000.0
2005-01-25 00:32:00,0.71425,0.71435,0.71419,0.71435,137600000.0
2005-01-25 00:33:00,0.71408,0.71427,0.71393,0.71411,104900002.0
2005-01-25 00:34:00,0.71413,0.71421,0.71397,0.71406,68500000.0
2005-01-25 00:35:00,0.71412,0.71439,0.71399,0.71401,81799999.0
2005-01-25 00:36:00,0.71446,0.71446,0.71393,0.71393,81900000.0
2005-01-25 00:37:00,0.71432,0.71432,0.71376,0.71376,91799999.0
2005-01-25 00:38:00,0.71403,0.71438,0.71403,0.71438,83499996.0
2005-01-25 00:39:00,0.71417,0.71457,0.71408,0.71457,162500000.0
2005-01-25 00:40:00,0.71456,0.71463,0.71422,0.71422,79900002.0
2005-01-25 00:41:00,0.71429,0.7143,0.71414,0.71426,158199999.0
2005-01-25 00:42:00,0.71426,0.71446,0.71426,0.71434,64500000.0
2005-01-25 00:43:00,0.71432,0.71448,0.71424,0.71445,88900000.0
2005-01-25 00:44:00,0.71435,0.71435,0.71408,0.7141,99299997.0
2005-01-25 00:45:00,0.71412,0.71428,0.71411,0.71415,127000000.0
2005-01-25 00:46:00,0.71428,0.71441,0.71428,0.71434,50500000.0
2005-01-25 00:47:00,0.7142,0.71435,0.71407,0.71419,86100001.0
2005-01-25 00:48:00,0.71423,0.71424,0.71381,0.71381,68500000.0
2005-01-25 00:49:00,0.71382,0.71415,0.71382,0.71415,59400000.0
2005-01-25 00:50:00,0.71411,0.71423,0.71402,0.71423,42800000.0
2005-01-25 00:51:00,0.7138,0.71411,0.7138,0.71403,86499999.0
2005-01-25 00:52:00,0.714,0.7141,0.71381,0.71395,100299999.0
2005-01-25 00:53:00,0.71433,0.71433,0.7139,0.7139,94599999.0
2005-01-25 00:54:00,0.71398,0.71434,0.71398,0.714,129500001.0
2005-01-25 00:55:00,0.71373,0.71389,0.71356,0.71389,55300000.0
2005-01-25 00:56:00,0.71403,0.71415,0.71392,0.7141,116599999.0
2005-01-25 00:57:00,0.71418,0.71418,0.71403,0.71403,48300000.0
2005-01-25 00:58:00,0.71398,0.71401,0.71385,0.71401,118599999.0
2005-01-25 00:59:00,0.714,0.714,0.71378,0.71378,94200002.0
2005-01-25 01:00:00,0.71375,0.71407,0.71375,0.71407,61299999.0
2005-01-25 01:01:00,0.71413,0.71417,0.71413,0.71417,11100000.0
2005-01-25 01:02:00,0.71413,0.71413,0.71402,0.71402,26299999.0
2005-01-25 01:03:00,0.71395,0.71416,0.71395,0.71416,57300000.0
2005-01-25 01:04:00,0.71402,0.71402,0.71367,0.71397,63000000.0
2005-01-25 01:05:00,0.71397,0.71397,0.7139,0.7139,47800000.0
2005-01-25 01:06:00,0.71395,0.7147,0.71387,0.71405,121700002.0
2005-01-25 01:07:00,0.71402,0.71405,0.71395,0.71396,168200000.0
2005-01-25 01:08:00,0.71379,0.71389,0.71368,0.71389,122200000.0
2005-01-25 01:09:00,0.71396,0.71409,0.71389,0.71406,70600000.0
2005-01-25 01:10:00,0.71401,0.71413,0.71387,0.71404,132099999.0
2005-01-25 01:11:00,0.71387,0.71406,0.71381,0.71406,116200001.0
2005-01-25 01:12:00,0.71401,0.71417,0.71401,0.71411,105500002.0
2005-01-25 01:13:00,0.7141,0.71417,0.714,0.71417,135600003.0
2005-01-25 01:14:00,0.71406,0.71438,0.714,0.71438,44700000.0
2005-01-25 01:15:00,0.71433,0.715,0.71433,0.71486,67999999.0
2005-01-25 01:16:00,0.71448,0.71453,0.71415,0.71453,51500000.0
2005-01-25 01:17:00,0.71482,0.71488,0.71394,0.71394,96800002.0
2005-01-25 01:18:00,0.71391,0.71439,0.71387,0.71439,149900000.0
2005-01-25 01:19:00,0.7141,0.7141,0.7138,0.71394,41400000.0
2005-01-25 01:20:00,0.71382,0.71413,0.71375,0.71375,64100000.0
2005-01-25 01:21:00,0.7138,0.71413,0.7138,0.71396,82199998.0
2005-01-25 01:22:00,0.71366,0.71392,0.71366,0.71391,71600000.0
2005-01-25 01:23:00,0.7138,0.71403,0.71361,0.71361,90700000.0
2005-01-25 01:24:00,0.71353,0.71398,0.71353,0.71398,77200000.0
2005-01-25 01:25:00,0.71378,0.71409,0.7136,0.71409,70700001.0
2005-01-25 01:26:00,0.71402,0.71404,0.71369,0.71369,88200000.0
2005-01-25 01:27:00,0.71376,0.71377,0.71339,0.71377,63500000.0
2005-01-25 01:28:00,0.71383,0.7144,0.71377,0.71392,142800003.0
2005-01-25 01:29:00,0.71385,0.71395,0.7137,0.71379,127599998.0
2005-01-25 01:30:00,0.71401,0.71412,0.71396,0.71396,97599998.0
2005-01-25 01:31:00,0.71378,0.71414,0.71374,0.71414,81099999.0
2005-01-25 01:32:00,0.71397,0.7142,0.71393,0.7142,82900000.0
2005-01-25 01:33:00,0.71396,0.71396,0.71379,0.71385,34999999.0
2005-01-25 01:34:00,0.71407,0.71414,0.71402,0.71412,115200000.0
2005-01-25 01:35:00,0.71392,0.71412,0.71387,0.71412,117999999.0
2005-01-25 01:36:00,0.71416,0.71416,0.7139,0.71408,90499999.0
2005-01-25 01:37:00,0.71415,0.71415,0.71401,0.71401,54000000.0
2005-01-25 01:38:00,0.7141,0.7141,0.71375,0.71375,101900000.0
2005-01-25 01:39:00,0.71408,0.71443,0.71406,0.71429,122700000.0
2005-01-25 01:40:00,0.71406,0.71438,0.71395,0.71416,93200001.0
2005-01-25 01:41:00,0.71428,0.71428,0.71395,0.71395,71000000.0
2005-01-25 01:42:00,0.71431,0.71431,0.71388,0.7141,173299998.0
2005-01-25 01:43:00,0.71426,0.71426,0.71406,0.71407,59600000.0
2005-01-25 01:44:00,0.71437,0.71442,0.71423,0.71442,126300004.0
2005-01-25 01:45:00,0.7144,0.7144,0.71415,0.71425,39900000.0
2005-01-25 01:46:00,0.7142,0.71444,0.7142,0.71425,80100000.0
2005-01-25 01:47:00,0.7143,0.71436,0.71413,0.71413,74400000.0
2005-01-25 01:48:00,0.71399,0.71436,0.71399,0.71436,74700000.0
2005-01-25 01:49:00,0.7145,0.7145,0.71432,0.71432,106999999.0
2005-01-25 01:50:00,0.71443,0.71472,0.71443,0.71456,55099999.0
2005-01-25 01:51:00,0.71451,0.71463,0.71434,0.71463,143300001.0
2005-01-25 01:52:00,0.71467,0.71483,0.71433,0.71433,194000000.0
2005-01-25 01:53:00,0.71433,0.71443,0.71421,0.71421,99399999.0
2005-01-25 01:54:00,0.71452,0.71466,0.7143,0.7143,82800000.0
2005-01-25 01:55:00,0.71432,0.71491,0.71431,0.71461,107099999.0
2005-01-25 01:56:00,0.71463,0.71472,0.71463,0.71471,67999999.0
2005-01-25 01:57:00,0.71476,0.71484,0.71457,0.71457,119500001.0
2005-01-25 01:58:00,0.71444,0.71478,0.71444,0.71478,54200000.0
2005-01-25 01:59:00,0.71467,0.71485,0.71467,0.71469,64499999.0
2005-01-25 02:00:00,0.71479,0.71479,0.71459,0.71477,41100000.0
2005-01-25 02:01:00,0.71483,0.71483,0.71474,0.71482,58100000.0
2005-01-25 02:02:00,0.7148,0.71485,0.71468,0.71485,104700000.0
2005-01-25 02:03:00,0.71471,0.71476,0.7146,0.71465,84699998.0
2005-01-25 02:04:00,0.71468,0.71483,0.71455,0.7147,101799997.0
2005-01-25 02:05:00,0.71468,0.71489,0.71467,0.71489,89299999.0
2005-01-25 02:06:00,0.71478,0.71478,0.71458,0.71471,54600000.0
2005-01-25 02:07:00,0.71461,0.7148,0.7146,0.71462,87599999.0
2005-01-25 02:08:00,0.71455,0.71477,0.71455,0.71477,122799998.0
2005-01-25 02:09:00,0.71483,0.71483,0.71455,0.71457,61100000.0
2005-01-25 02:10:00,0.71462,0.71469,0.71437,0.71454,116700001.0
2005-01-25 02:11:00,0.71462,0.71481,0.71456,0.71481,98300001.0
2005-01-25 02:12:00,0.71447,0.71469,0.71437,0.71462,82399998.0
2005-01-25 02:13:00,0.71441,0.71471,0.71438,0.71471,49400000.0
2005-01-25 02:14:00,0.71468,0.71474,0.71439,0.71439,101500000.0
2005-01-25 02:15:00,0.71452,0.71457,0.71443,0.71443,77199999.0
2005-01-25 02:16:00,0.71473,0.71473,0.71442,0.71447,89500000.0
2005-01-25 02:17:00,0.71446,0.71473,0.7144,0.71473,60500000.0
2005-01-25 02:18:00,0.71474,0.71476,0.71438,0.71438,36700000.0
2005-01-25 02:19:00,0.71457,0.71481,0.71457,0.7146,97999999.0
2005-01-25 02:20:00,0.7146,0.7146,0.7144,0.7146,96600001.0
2005-01-25 02:21:00,0.71478,0.71478,0.71458,0.71466,89300000.0
2005-01-25 02:22:00,0.71462,0.71471,0.71448,0.7147,111199998.0
2005-01-25 02:23:00,0.71423,0.71459,0.71423,0.71452,120300001.0
2005-01-25 02:24:00,0.7146,0.7148,0.71452,0.7148,91999999.0
2005-01-25 02:25:00,0.71505,0.71506,0.71466,0.71496,119699999.0
2005-01-25 02:26:00,0.71476,0.71485,0.71454,0.7146,146900002.0
2005-01-25 02:27:00,0.71482,0.71513,0.71474,0.71501,75499999.0
2005-01-25 02:28:00,0.71468,0.71487,0.71447,0.71481,107099998.0
2005-01-25 02:29:00,0.71461,0.71475,0.71437,0.71437,91499999.0
2005-01-25 02:30:00,0.71462,0.71551,0.71462,0.71542,65300000.0
2005-01-25 02:31:00,0.71518,0.71547,0.7151,0.71533,93599999.0
2005-01-25 02:32:00,0.71489,0.71489,0.7148,0.7148,51500000.0
2005-01-25 02:33:00,0.715,0.71508,0.71443,0.71457,122599999.0
2005-01-25 02:34:00,0.71434,0.71445,0.71425,0.71441,145599998.0
2005-01-25 02:35:00,0.7141,0.71424,0.71402,0.7141,98400000.0
2005-01-25 02:36:00,0.71409,0.71413,0.71362,0.71362,114399999.0
2005-01-25 02:37:00,0.71377,0.71406,0.71377,0.714,44600000.0
2005-01-25 02:38:00,0.71382,0.71395,0.71382,0.71383,82599999.0
2005-01-25 02:39:00,0.71392,0.7142,0.71392,0.71412,84200001.0
2005-01-25 02:40:00,0.71394,0.71394,0.71336,0.71346,66300000.0
2005-01-25 02:41:00,0.71358,0.71379,0.71358,0.71367,83899999.0
2005-01-25 02:42:00,0.71372,0.71377,0.71299,0.7131,91300001.0
2005-01-25 02:43:00,0.71316,0.71331,0.71289,0.71302,112299999.0
2005-01-25 02:44:00,0.71329,0.71329,0.71299,0.71315,95499999.0
2005-01-25 02:45:00,0.71316,0.71332,0.71316,0.71323,76500001.0
2005-01-25 02:46:00,0.71304,0.71328,0.71296,0.71297,187600001.0
2005-01-25 02:47:00,0.71316,0.71316,0.71285,0.71303,60300001.0
2005-01-25 02:48:00,0.71297,0.7131,0.71285,0.7131,96500001.0
2005-01-25 02:49:00,0.71321,0.7134,0.71321,0.7134,31500000.0
2005-01-25 02:50:00,0.71339,0.71348,0.71323,0.71335,149100000.0
2005-01-25 02:51:00,0.71321,0.71321,0.7127,0.7127,89599999.0
2005-01-25 02:52:00,0.71249,0.71263,0.71238,0.71252,106600000.0
2005-01-25 02:53:00,0.71247,0.71265,0.71245,0.7126,57300000.0
2005-01-25 02:54:00,0.7124,0.7124,0.71219,0.71225,71400000.0
2005-01-25 02:55:00,0.71241,0.71243,0.71233,0.71243,56700000.0
2005-01-25 02:56:00,0.71241,0.71286,0.71234,0.71273,89400001.0
2005-01-25 02:57:00,0.71271,0.71271,0.71262,0.71264,49500000.0
2005-01-25 02:58:00,0.71263,0.71273,0.71257,0.71264,109400001.0
2005-01-25 02:59:00,0.71278,0.71292,0.71262,0.71285,125599997.0
2005-01-25 03:00:00,0.71285,0.71293,0.71279,0.71279,98600000.0
2005-01-25 03:01:00,0.71276,0.71298,0.7127,0.71298,129399999.0
2005-01-25 03:02:00,0.7128,0.71295,0.71264,0.71283,85600000.0
2005-01-25 03:03:00,0.7128,0.71283,0.71256,0.71258,112000002.0
2005-01-25 03:04:00,0.71262,0.71267,0.71245,0.71249,88799999.0
2005-01-25 03:05:00,0.71268,0.71279,0.71248,0.71279,96500000.0
2005-01-25 03:06:00,0.71275,0.71285,0.71267,0.71285,104400001.0
2005-01-25 03:07:00,0.71276,0.71279,0.71259,0.71267,114400001.0
2005-01-25 03:08:00,0.71249,0.71281,0.71249,0.71267,146000000.0
2005-01-25 03:09:00,0.71265,0.71283,0.71258,0.71258,116900002.0
2005-01-25 03:10:00,0.71269,0.71286,0.71269,0.71275,144300000.0
2005-01-25 03:11:00,0.71267,0.71282,0.71263,0.71282,71100000.0
2005-01-25 03:12:00,0.71291,0.71308,0.71275,0.71308,71800000.0
2005-01-25 03:13:00,0.71288,0.71295,0.71275,0.71275,122400001.0
2005-01-25 03:14:00,0.7127,0.71287,0.71267,0.71275,125600000.0
2005-01-25 03:15:00,0.71282,0.71284,0.7128,0.71282,83099999.0
2005-01-25 03:16:00,0.71275,0.71284,0.71258,0.71278,68200000.0
2005-01-25 03:17:00,0.71288,0.71334,0.71288,0.71322,45000000.0
2005-01-25 03:18:00,0.71329,0.71331,0.71319,0.71327,80500000.0
2005-01-25 03:19:00,0.7132,0.7134,0.7132,0.71325,126899999.0
2005-01-25 03:20:00,0.71315,0.71336,0.71315,0.71336,104600001.0
2005-01-25 03:21:00,0.7132,0.71333,0.71316,0.7132,89999999.0
2005-01-25 03:22:00,0.71302,0.71341,0.71302,0.71341,28800001.0
2005-01-25 03:23:00,0.71344,0.71348,0.71337,0.71348,59100001.0
2005-01-25 03:24:00,0.71342,0.71344,0.71324,0.71344,74900001.0
2005-01-25 03:25:00,0.71343,0.71343,0.7132,0.71329,136999997.0
2005-01-25 03:26:00,0.71339,0.71339,0.71305,0.71311,104799999.0
2005-01-25 03:27:00,0.71312,0.7132,0.71291,0.71294,83600000.0
2005-01-25 03:28:00,0.71299,0.71308,0.71295,0.71299,117600001.0
2005-01-25 03:29:00,0.71288,0.71313,0.71288,0.71311,213899998.0
2005-01-25 03:30:00,0.71311,0.71319,0.71282,0.71282,91099999.0
2005-01-25 03:31:00,0.71295,0.71314,0.71292,0.71314,122000002.0
2005-01-25 03:32:00,0.71322,0.71355,0.71322,0.71333,84999997.0
2005-01-25 03:33:00,0.71321,0.71343,0.7131,0.7131,102399998.0
2005-01-25 03:34:00,0.71329,0.71343,0.71303,0.71303,71700000.0
2005-01-25 03:35:00,0.71323,0.71334,0.71304,0.71311,124899999.0
2005-01-25 03:36:00,0.71285,0.71285,0.71269,0.71275,54800000.0
2005-01-25 03:37:00,0.7127,0.71287,0.7127,0.71276,87899998.0
2005-01-25 03:38:00,0.71274,0.71288,0.71271,0.71288,77700001.0
2005-01-25 03:39:00,0.71278,0.71278,0.71257,0.71257,60700000.0
2005-01-25 03:40:00,0.71274,0.71274,0.71261,0.71274,46100000.0
2005-01-25 03:41:00,0.71268,0.71289,0.7126,0.71279,116400000.0
2005-01-25 03:42:00,0.7125,0.71287,0.7125,0.71287,62100000.0
2005-01-25 03:43:00,0.71259,0.71281,0.71259,0.71281,56500000.0
2005-01-25 03:44:00,0.71279,0.71279,0.71243,0.71247,66100000.0
2005-01-25 03:45:00,0.71224,0.71241,0.71224,0.71234,126700000.0
2005-01-25 03:46:00,0.71238,0.71247,0.71227,0.71228,113800000.0
2005-01-25 03:47:00,0.71241,0.7125,0.71218,0.71231,121099999.0
2005-01-25 03:48:00,0.71223,0.71283,0.71223,0.71249,123400001.0
2005-01-25 03:49:00,0.71218,0.7125,0.71204,0.7125,98999999.0
2005-01-25 03:50:00,0.71253,0.71254,0.71241,0.71241,109299999.0
2005-01-25 03:51:00,0.71231,0.71262,0.71231,0.71262,120399999.0
2005-01-25 03:52:00,0.71236,0.71285,0.71236,0.71285,55600000.0
2005-01-25 03:53:00,0.71281,0.71284,0.71259,0.71259,54800000.0
2005-01-25 03:54:00,0.71273,0.71273,0.71247,0.71265,93800002.0
2005-01-25 03:55:00,0.71233,0.71252,0.71233,0.71242,82100000.0
2005-01-25 03:56:00,0.71232,0.71258,0.71232,0.71258,77799998.0
2005-01-25 03:57:00,0.71264,0.7127,0.71242,0.71242,52500001.0
2005-01-25 03:58:00,0.71267,0.71287,0.71252,0.71263,173899997.0
2005-01-25 03:59:00,0.71256,0.71256,0.71236,0.71239,65199999.0
2005-01-25 04:00:00,0.71225,0.7126,0.71225,0.71253,82899999.0
2005-01-25 04:01:00,0.71243,0.71243,0.71218,0.71224,86700000.0
2005-01-25 04:02:00,0.71228,0.71275,0.71227,0.71275,84900000.0
2005-01-25 04:03:00,0.71264,0.71264,0.71228,0.71228,100199999.0
2005-01-25 04:04:00,0.71246,0.71254,0.71217,0.71217,144299999.0
2005-01-25 04:05:00,0.71239,0.71242,0.71231,0.71242,69000000.0
2005-01-25 04:06:00,0.71213,0.71247,0.71206,0.7124,139000000.0
2005-01-25 04:07:00,0.71217,0.71239,0.71206,0.7122,69499999.0
2005-01-25 04:08:00,0.71252,0.71252,0.71212,0.71219,82700000.0
2005-01-25 04:09:00,0.71235,0.71235,0.7123,0.7123,20699999.0
2005-01-25 04:10:00,0.71217,0.71256,0.71207,0.71207,114500001.0
2005-01-25 04:11:00,0.71227,0.71249,0.71227,0.71249,86200000.0
2005-01-25 04:12:00,0.71231,0.71238,0.71222,0.71236,95400001.0
2005-01-25 04:13:00,0.71229,0.71229,0.71219,0.71227,87900000.0
2005-01-25 04:14:00,0.71229,0.71246,0.71229,0.7123,105599998.0
2005-01-25 04:15:00,0.71235,0.71235,0.71224,0.71234,145900002.0
2005-01-25 04:16:00,0.71232,0.71232,0.71208,0.71208,105500000.0
2005-01-25 04:17:00,0.71211,0.71245,0.71211,0.71245,108200001.0
2005-01-25 04:18:00,0.71218,0.71255,0.71213,0.71255,105400000.0
2005-01-25 04:19:00,0.71253,0.71253,0.71237,0.71241,93900000.0
2005-01-25 04:20:00,0.71226,0.71239,0.71221,0.71221,61099999.0
2005-01-25 04:21:00,0.71236,0.71238,0.7121,0.7121,109799999.0
2005-01-25 04:22:00,0.71209,0.71251,0.71209,0.71227,114200001.0
2005-01-25 04:23:00,0.71227,0.71237,0.71222,0.7123,161500002.0
2005-01-25 04:24:00,0.71241,0.71242,0.71212,0.71212,80400002.0
2005-01-25 04:25:00,0.71236,0.71248,0.71198,0.71198,115300000.0
2005-01-25 04:26:00,0.71204,0.7124,0.71204,0.71233,96900000.0
2005-01-25 04:27:00,0.71238,0.71241,0.71228,0.71238,143400000.0
2005-01-25 04:28:00,0.71236,0.71236,0.7121,0.71224,157600002.0
2005-01-25 04:29:00,0.71238,0.71242,0.71235,0.71237,74000000.0
2005-01-25 04:30:00,0.71229,0.71243,0.71208,0.71217,92199999.0
2005-01-25 04:31:00,0.71211,0.71226,0.71211,0.71213,91599999.0
2005-01-25 04:32:00,0.71199,0.71242,0.71199,0.71232,85400000.0
2005-01-25 04:33:00,0.71226,0.71241,0.71222,0.71227,103000001.0
2005-01-25 04:34:00,0.71222,0.71223,0.71222,0.71223,25900000.0
2005-01-25 04:35:00,0.71213,0.71247,0.71213,0.71247,59999999.0
2005-01-25 04:36:00,0.71239,0.71239,0.71231,0.71235,66300001.0
2005-01-25 04:37:00,0.71223,0.71238,0.71219,0.71238,101199997.0
2005-01-25 04:38:00,0.71218,0.71232,0.71212,0.71232,84099999.0
2005-01-25 04:39:00,0.71224,0.71224,0.71201,0.71201,55699999.0
2005-01-25 04:40:00,0.71211,0.71232,0.71207,0.71223,72700000.0
2005-01-25 04:41:00,0.71222,0.71234,0.71205,0.7123,79300001.0
2005-01-25 04:42:00,0.71221,0.71243,0.71209,0.71243,93500000.0
2005-01-25 04:43:00,0.71239,0.71239,0.7122,0.71223,45499999.0
2005-01-25 04:44:00,0.7121,0.71241,0.7121,0.71227,126700001.0
2005-01-25 04:45:00,0.7122,0.71233,0.71203,0.71203,80600002.0
2005-01-25 04:46:00,0.71213,0.71245,0.71213,0.71224,129400000.0
2005-01-25 04:47:00,0.71206,0.71244,0.71206,0.71243,101600003.0
2005-01-25 04:48:00,0.71235,0.71246,0.71217,0.71225,90700001.0
2005-01-25 04:49:00,0.71252,0.71261,0.71215,0.71261,95600000.0
2005-01-25 04:50:00,0.71263,0.71263,0.71223,0.71233,85099999.0
2005-01-25 04:51:00,0.7121,0.71249,0.7121,0.71246,60900000.0
2005-01-25 04:52:00,0.71243,0.7125,0.71235,0.71247,87299998.0
2005-01-25 04:53:00,0.71234,0.71247,0.71217,0.71217,125699998.0
2005-01-25 04:54:00,0.71222,0.71244,0.71222,0.71234,64500000.0
2005-01-25 04:55:00,0.71206,0.71252,0.71206,0.71232,132399999.0
2005-01-25 04:56:00,0.71209,0.71224,0.71199,0.71213,104200000.0
2005-01-25 04:57:00,0.71205,0.71223,0.71196,0.71217,69499999.0
2005-01-25 04:58:00,0.71224,0.7123,0.71215,0.7122,92300000.0
2005-01-25 04:59:00,0.71238,0.71262,0.71238,0.71254,127799999.0
2005-01-25 05:00:00,0.71217,0.71246,0.71217,0.71246,51700000.0
2005-01-25 05:01:00,0.71232,0.71232,0.71204,0.71223,116299999.0
2005-01-25 05:02:00,0.71211,0.7122,0.712,0.71206,127599999.0
2005-01-25 05:03:00,0.71219,0.71225,0.71205,0.71214,86100000.0
2005-01-25 05:04:00,0.71212,0.71212,0.7118,0.71182,106800000.0
2005-01-25 05:05:00,0.71199,0.71227,0.71199,0.71209,87000000.0
2005-01-25 05:06:00,0.71198,0.71219,0.71198,0.71205,60700000.0
2005-01-25 05:07:00,0.71184,0.71205,0.71184,0.71205,83000000.0
2005-01-25 05:08:00,0.71193,0.71196,0.71174,0.71174,110399999.0
2005-01-25 05:09:00,0.71175,0.71186,0.71165,0.71166,51000000.0
2005-01-25 05:10:00,0.71185,0.71191,0.71181,0.71181,97800001.0
2005-01-25 05:11:00,0.71186,0.71204,0.71182,0.71194,95400000.0
2005-01-25 05:12:00,0.71191,0.71211,0.71183,0.71211,70899999.0
2005-01-25 05:13:00,0.71192,0.71217,0.71192,0.71214,79800000.0
2005-01-25 05:14:00,0.71208,0.71245,0.71201,0.71245,72700000.0
2005-01-25 05:15:00,0.71226,0.71226,0.71201,0.71201,148900000.0
2005-01-25 05:16:00,0.71197,0.71222,0.71197,0.7121,89399999.0
2005-01-25 05:17:00,0.71192,0.7121,0.71187,0.7121,80600001.0
2005-01-25 05:18:00,0.71205,0.71205,0.7116,0.71168,50700000.0
2005-01-25 05:19:00,0.71204,0.71215,0.71187,0.71189,120600001.0
2005-01-25 05:20:00,0.71186,0.71201,0.71171,0.71192,107099999.0
2005-01-25 05:21:00,0.71206,0.71206,0.71174,0.71188,120399999.0
2005-01-25 05:22:00,0.71194,0.71194,0.71177,0.71194,91400002.0
2005-01-25 05:23:00,0.71196,0.71211,0.71196,0.71203,86399998.0
2005-01-25 05:24:00,0.71219,0.71225,0.71183,0.71225,130399998.0
2005-01-25 05:25:00,0.71191,0.71217,0.71191,0.71214,150000001.0
2005-01-25 05:26:00,0.71227,0.71227,0.71184,0.71187,120099999.0
2005-01-25 05:27:00,0.71201,0.71205,0.7117,0.71205,111800000.0
2005-01-25 05:28:00,0.7122,0.7122,0.71184,0.71207,58900001.0
2005-01-25 05:29:00,0.71215,0.71236,0.71202,0.71236,92599999.0
2005-01-25 05:30:00,0.7124,0.71244,0.71202,0.71206,171599999.0
2005-01-25 05:31:00,0.71231,0.71249,0.71226,0.71243,130499999.0
2005-01-25 05:32:00,0.71245,0.71245,0.71213,0.71227,80600000.0
2005-01-25 05:33:00,0.71233,0.71233,0.71211,0.71217,68800000.0
2005-01-25 05:34:00,0.71198,0.71244,0.71198,0.71244,91199999.0
2005-01-25 05:35:00,0.71251,0.71251,0.71229,0.71229,131000000.0
2005-01-25 05:36:00,0.71243,0.71248,0.71217,0.71241,45200000.0
2005-01-25 05:37:00,0.7124,0.7124,0.7123,0.7123,52600000.0
2005-01-25 05:38:00,0.71234,0.7125,0.71234,0.71241,93500000.0
2005-01-25 05:39:00,0.71226,0.71234,0.71209,0.71209,116500000.0
2005-01-25 05:40:00,0.71209,0.71236,0.71205,0.7123,74299999.0
2005-01-25 05:41:00,0.71225,0.71245,0.71225,0.71245,84000000.0
2005-01-25 05:42:00,0.71252,0.71253,0.71231,0.71238,78500000.0
2005-01-25 05:43:00,0.71233,0.71238,0.71223,0.71228,55900000.0
2005-01-25 05:44:00,0.71239,0.71245,0.71231,0.71245,81600001.0
2005-01-25 05:45:00,0.71243,0.71246,0.71228,0.71246,64100000.0
2005-01-25 05:46:00,0.71246,0.71247,0.71239,0.71246,70900000.0
2005-01-25 05:47:00,0.71236,0.71236,0.71213,0.71228,136999999.0
2005-01-25 05:48:00,0.71221,0.7124,0.71212,0.7124,60999999.0
2005-01-25 05:49:00,0.71259,0.71259,0.71239,0.71251,83499999.0
2005-01-25 05:50:00,0.71245,0.71249,0.71231,0.71231,93600000.0
2005-01-25 05:51:00,0.71246,0.71246,0.71226,0.71238,45400000.0
2005-01-25 05:52:00,0.71233,0.71246,0.71227,0.71227,71499999.0
2005-01-25 05:53:00,0.71189,0.71234,0.71189,0.71234,38300000.0
2005-01-25 05:54:00,0.71248,0.71248,0.71224,0.71235,149300000.0
2005-01-25 05:55:00,0.71225,0.71259,0.71225,0.71234,106599998.0
2005-01-25 05:56:00,0.71237,0.71252,0.71237,0.71245,67399999.0
2005-01-25 05:57:00,0.71222,0.71258,0.71222,0.71234,57499999.0
2005-01-25 05:58:00,0.71244,0.7125,0.71222,0.71222,104900000.0
2005-01-25 05:59:00,0.71235,0.71243,0.71222,0.71226,100399999.0
2005-01-25 06:00:00,0.71207,0.71228,0.71203,0.71203,73200000.0
2005-01-25 06:01:00,0.7121,0.71232,0.712,0.71232,61400000.0
2005-01-25 06:02:00,0.71242,0.71245,0.7123,0.71235,170699999.0
2005-01-25 06:03:00,0.7124,0.71247,0.71238,0.71238,94700000.0
2005-01-25 06:04:00,0.71248,0.71248,0.71225,0.71225,62000000.0
2005-01-25 06:05:00,0.71237,0.71244,0.71234,0.71244,149500001.0
2005-01-25 06:06:00,0.71225,0.71225,0.71215,0.71224,50200000.0
2005-01-25 06:07:00,0.71232,0.71234,0.71197,0.71198,161299999.0
2005-01-25 06:08:00,0.71205,0.71241,0.71205,0.71241,127199999.0
2005-01-25 06:09:00,0.71231,0.71239,0.71208,0.71239,112599999.0
2005-01-25 06:10:00,0.71233,0.71233,0.71213,0.71214,69100000.0
2005-01-25 06:11:00,0.71206,0.71226,0.71206,0.71226,13500000.0
2005-01-25 06:12:00,0.71225,0.71231,0.71208,0.71208,93400000.0
2005-01-25 06:13:00,0.71219,0.71219,0.712,0.71206,59799999.0
2005-01-25 06:14:00,0.7121,0.7122,0.71202,0.71219,133299997.0
2005-01-25 06:15:00,0.71239,0.71239,0.71214,0.71214,73299998.0
2005-01-25 06:16:00,0.71231,0.71238,0.71209,0.71233,126100000.0
2005-01-25 06:17:00,0.71226,0.71226,0.71185,0.71186,69000000.0
2005-01-25 06:18:00,0.71202,0.71232,0.71191,0.71191,149400000.0
2005-01-25 06:19:00,0.71195,0.7122,0.71195,0.71209,77299999.0
2005-01-25 06:20:00,0.71204,0.7124,0.71197,0.71233,136499997.0
2005-01-25 06:21:00,0.71209,0.71233,0.71208,0.71233,80399999.0
2005-01-25 06:22:00,0.71216,0.71239,0.71211,0.71239,33700000.0
2005-01-25 06:23:00,0.71221,0.7125,0.71203,0.7125,55700001.0
2005-01-25 06:24:00,0.71228,0.71228,0.71201,0.71221,80799999.0
2005-01-25 06:25:00,0.71232,0.71259,0.71232,0.71247,118799998.0
2005-01-25 06:26:00,0.71248,0.71259,0.71235,0.71235,112300000.0
2005-01-25 06:27:00,0.71231,0.71241,0.71214,0.71241,132300002.0
2005-01-25 06:28:00,0.71227,0.71243,0.71218,0.71228,117300003.0
2005-01-25 06:29:00,0.71237,0.71256,0.71237,0.71256,81300001.0
2005-01-25 06:30:00,0.7124,0.71261,0.7124,0.71255,26200000.0
2005-01-25 06:31:00,0.7127,0.71275,0.71265,0.7127,104000001.0
2005-01-25 06:32:00,0.71273,0.71273,0.71247,0.71268,119800001.0
2005-01-25 06:33:00,0.71236,0.71273,0.71236,0.71273,83600000.0
2005-01-25 06:34:00,0.7125,0.71255,0.71231,0.71255,88300002.0
2005-01-25 06:35:00,0.71242,0.71265,0.71234,0.71265,101300001.0
2005-01-25 06:36:00,0.71238,0.71246,0.71227,0.7123,58600000.0
2005-01-25 06:37:00,0.71231,0.71252,0.71221,0.71238,118500002.0
2005-01-25 06:38:00,0.71237,0.71246,0.71216,0.7124,140799998.0
2005-01-25 06:39:00,0.71258,0.71259,0.71248,0.71259,85300003.0
2005-01-25 06:40:00,0.71232,0.71248,0.71224,0.71224,88300001.0
2005-01-25 06:41:00,0.71233,0.71262,0.71233,0.71253,56000001.0
2005-01-25 06:42:00,0.71238,0.71246,0.71238,0.71246,47300000.0
2005-01-25 06:43:00,0.71244,0.7126,0.71244,0.7125,80700000.0
2005-01-25 06:44:00,0.71253,0.71263,0.7124,0.71254,188799999.0
2005-01-25 06:45:00,0.71266,0.71266,0.71244,0.71252,95000000.0
2005-01-25 06:46:00,0.7126,0.7126,0.71234,0.7126,94499999.0
2005-01-25 06:47:00,0.71253,0.71263,0.7124,0.7124,140500000.0
2005-01-25 06:48:00,0.71265,0.71271,0.71254,0.71271,55500000.0
2005-01-25 06:49:00,0.71243,0.7127,0.71243,0.71258,92600000.0
2005-01-25 06:50:00,0.71271,0.71271,0.71258,0.71268,69500001.0
2005-01-25 06:51:00,0.71253,0.7127,0.71253,0.71268,55900000.0
2005-01-25 06:52:00,0.71253,0.71292,0.71253,0.71292,116500000.0
2005-01-25 06:53:00,0.71296,0.71297,0.71261,0.71269,54200000.0
2005-01-25 06:54:00,0.71273,0.71276,0.71248,0.71248,139600001.0
2005-01-25 06:55:00,0.71245,0.71261,0.71245,0.71249,103100001.0
2005-01-25 06:56:00,0.71242,0.71262,0.71228,0.71228,128399998.0
2005-01-25 06:57:00,0.71238,0.71273,0.71238,0.71273,61300000.0
2005-01-25 06:58:00,0.71262,0.71279,0.71253,0.71253,170399999.0
2005-01-25 06:59:00,0.71254,0.71269,0.71239,0.71269,46200000.0
2005-01-25 07:00:00,0.71263,0.7127,0.71251,0.7127,55700001.0
2005-01-25 07:01:00,0.71271,0.71271,0.71228,0.71229,43000001.0
2005-01-25 07:02:00,0.71262,0.71272,0.71238,0.71238,147899998.0
2005-01-25 07:03:00,0.71243,0.71271,0.71243,0.71271,35100000.0
2005-01-25 07:04:00,0.71261,0.71261,0.7124,0.7124,18200000.0
2005-01-25 07:05:00,0.71216,0.71253,0.71212,0.7123,121500002.0
2005-01-25 07:06:00,0.71224,0.7127,0.71219,0.7127,91500001.0
2005-01-25 07:07:00,0.71259,0.71259,0.71227,0.71227,91700000.0
2005-01-25 07:08:00,0.71236,0.71254,0.71224,0.71234,157000003.0
2005-01-25 07:09:00,0.71242,0.71268,0.71242,0.71268,98300000.0
2005-01-25 07:10:00,0.71254,0.71256,0.71222,0.71246,70500000.0
2005-01-25 07:11:00,0.71255,0.71266,0.71235,0.71257,67100000.0
2005-01-25 07:12:00,0.7123,0.71256,0.7123,0.71256,33900000.0
2005-01-25 07:13:00,0.7127,0.7127,0.71259,0.71265,45000000.0
2005-01-25 07:14:00,0.71265,0.71265,0.71215,0.71215,72599999.0
2005-01-25 07:15:00,0.71218,0.71244,0.71218,0.71244,48000000.0
2005-01-25 07:16:00,0.71231,0.71237,0.71226,0.71236,63800000.0
2005-01-25 07:17:00,0.71239,0.71239,0.71219,0.71239,149800000.0
2005-01-25 07:18:00,0.71218,0.71262,0.71218,0.71223,130800000.0
2005-01-25 07:19:00,0.71264,0.71264,0.71234,0.71242,70600001.0
2005-01-25 07:20:00,0.71242,0.7125,0.71226,0.71232,48700000.0
2005-01-25 07:21:00,0.71233,0.71249,0.71231,0.7124,117300001.0
2005-01-25 07:22:00,0.71234,0.7125,0.71234,0.71247,81300000.0
2005-01-25 07:23:00,0.71239,0.71245,0.71233,0.71243,67000000.0
2005-01-25 07:24:00,0.71247,0.71256,0.71227,0.71241,78800000.0
2005-01-25 07:25:00,0.71242,0.71244,0.71238,0.71243,88900000.0
2005-01-25 07:26:00,0.71247,0.71247,0.71236,0.7124,115300003.0
2005-01-25 07:27:00,0.71243,0.71251,0.71224,0.71239,59700000.0
2005-01-25 07:28:00,0.71254,0.71254,0.71212,0.7123,122100001.0
2005-01-25 07:29:00,0.71243,0.71261,0.71243,0.71255,160100001.0
2005-01-25 07:30:00,0.71237,0.71243,0.71229,0.71243,38699999.0
2005-01-25 07:31:00,0.71235,0.71262,0.7123,0.71259,110900001.0
2005-01-25 07:32:00,0.7125,0.7126,0.71233,0.71253,89900001.0
2005-01-25 07:33:00,0.71256,0.71278,0.71239,0.71278,87699999.0
2005-01-25 07:34:00,0.71245,0.7126,0.71231,0.71234,57200000.0
2005-01-25 07:35:00,0.71237,0.71263,0.71237,0.71262,27000000.0
2005-01-25 07:36:00,0.71269,0.71272,0.71251,0.71272,78100000.0
2005-01-25 07:37:00,0.71233,0.71272,0.71233,0.71267,89500000.0
2005-01-25 07:38:00,0.71279,0.71283,0.71267,0.71273,92700000.0
2005-01-25 07:39:00,0.71259,0.71285,0.71259,0.71278,114600001.0
2005-01-25 07:40:00,0.71277,0.71291,0.71277,0.71291,125999998.0
2005-01-25 07:41:00,0.7127,0.7129,0.7127,0.7129,42600001.0
2005-01-25 07:42:00,0.71271,0.71294,0.71258,0.71289,143300002.0
2005-01-25 07:43:00,0.71312,0.71312,0.71283,0.71284,93100000.0
2005-01-25 07:44:00,0.71303,0.71309,0.71274,0.71279,82799999.0
2005-01-25 07:45:00,0.71301,0.71306,0.71287,0.71294,146100001.0
2005-01-25 07:46:00,0.71269,0.71298,0.71267,0.71298,51700000.0
2005-01-25 07:47:00,0.71275,0.71299,0.71263,0.71296,139200000.0
2005-01-25 07:48:00,0.71292,0.71306,0.71287,0.71306,59700000.0
2005-01-25 07:49:00,0.71312,0.71317,0.71284,0.71293,91399999.0
2005-01-25 07:50:00,0.71275,0.71299,0.71274,0.71289,127800001.0
2005-01-25 07:51:00,0.71284,0.7129,0.71265,0.71277,118200000.0
2005-01-25 07:52:00,0.71266,0.71278,0.71264,0.71266,109999999.0
2005-01-25 07:53:00,0.71275,0.7131,0.71275,0.71281,116899997.0
2005-01-25 07:54:00,0.71273,0.713,0.71273,0.71294,58500000.0
2005-01-25 07:55:00,0.71296,0.71304,0.71296,0.71301,23900000.0
2005-01-25 07:56:00,0.71298,0.71302,0.71292,0.71298,79300000.0
2005-01-25 07:57:00,0.71293,0.71303,0.7128,0.71303,59400000.0
2005-01-25 07:58:00,0.71294,0.71301,0.71267,0.71301,89300001.0
2005-01-25 07:59:00,0.71297,0.71303,0.71271,0.71292,130699999.0
2005-01-25 08:00:00,0.71275,0.71321,0.71275,0.71305,111499998.0
2005-01-25 08:01:00,0.71304,0.71304,0.71291,0.71299,77000000.0
2005-01-25 08:02:00,0.71309,0.71314,0.71292,0.71292,75700000.0
2005-01-25 08:03:00,0.71307,0.71308,0.71303,0.71305,74799999.0
2005-01-25 08:04:00,0.71292,0.71315,0.71292,0.71315,59000000.0
2005-01-25 08:05:00,0.71317,0.71317,0.71288,0.71288,80000001.0
2005-01-25 08:06:00,0.71307,0.71307,0.71246,0.7127,141400001.0
2005-01-25 08:07:00,0.7124,0.71276,0.7124,0.71257,79600000.0
2005-01-25 08:08:00,0.71262,0.71278,0.71236,0.71278,157000001.0
2005-01-25 08:09:00,0.7129,0.7129,0.71287,0.7129,68000002.0
2005-01-25 08:10:00,0.71306,0.71306,0.71269,0.71278,98400000.0
2005-01-25 08:11:00,0.7129,0.71304,0.71258,0.71279,121800000.0
2005-01-25 08:12:00,0.71281,0.71281,0.71258,0.71264,74800000.0
2005-01-25 08:13:00,0.71262,0.7129,0.7125,0.7129,65999999.0
2005-01-25 08:14:00,0.71291,0.71291,0.7128,0.71287,62200000.0
2005-01-25 08:15:00,0.71278,0.71285,0.71263,0.71264,166700001.0
2005-01-25 08:16:00,0.71285,0.71285,0.7126,0.7126,46200000.0
2005-01-25 08:17:00,0.71265,0.71293,0.71265,0.71279,56600000.0
2005-01-25 08:18:00,0.71265,0.71272,0.71253,0.71253,83800001.0
2005-01-25 08:19:00,0.71259,0.71259,0.71237,0.71249,84000000.0
2005-01-25 08:20:00,0.71278,0.71278,0.71238,0.71255,83299999.0
2005-01-25 08:21:00,0.71263,0.71267,0.7124,0.7124,45800001.0
2005-01-25 08:22:00,0.7125,0.7125,0.71248,0.71248,25400000.0
2005-01-25 08:23:00,0.71263,0.71265,0.71249,0.71265,73299998.0
2005-01-25 08:24:00,0.71266,0.71275,0.71258,0.71272,86800000.0
2005-01-25 08:25:00,0.71268,0.71282,0.71252,0.71252,143100003.0
2005-01-25 08:26:00,0.71269,0.71282,0.71266,0.71266,133600001.0
2005-01-25 08:27:00,0.71256,0.71256,0.71248,0.71248,21500000.0
2005-01-25 08:28:00,0.71238,0.71259,0.71223,0.71259,108899998.0
2005-01-25 08:29:00,0.71249,0.71261,0.71245,0.71245,133200000.0
2005-01-25 08:30:00,0.71249,0.71267,0.71238,0.71263,119100002.0
2005-01-25 08:31:00,0.71267,0.71267,0.71253,0.71254,46100000.0
2005-01-25 08:32:00,0.7126,0.71265,0.7126,0.71265,39800000.0
2005-01-25 08:33:00,0.71242,0.71255,0.71233,0.71242,94199998.0
2005-01-25 08:34:00,0.71255,0.7128,0.71246,0.7128,59300000.0
2005-01-25 08:35:00,0.71256,0.71278,0.71256,0.71278,110900002.0
2005-01-25 08:36:00,0.71273,0.71274,0.71222,0.71222,46200000.0
2005-01-25 08:37:00,0.71251,0.71251,0.71227,0.71244,65000000.0
2005-01-25 08:38:00,0.71247,0.71247,0.71211,0.71211,21600000.0
2005-01-25 08:39:00,0.71226,0.71252,0.71223,0.71242,82200000.0
2005-01-25 08:40:00,0.71238,0.71262,0.71233,0.71249,121500000.0
2005-01-25 08:41:00,0.71253,0.71262,0.71244,0.71257,114999999.0
2005-01-25 08:42:00,0.71232,0.71245,0.71213,0.71245,61500001.0
2005-01-25 08:43:00,0.71252,0.71278,0.7124,0.71278,159700000.0
2005-01-25 08:44:00,0.71238,0.71272,0.7122,0.71263,114200000.0
2005-01-25 08:45:00,0.71236,0.71244,0.71233,0.71244,54700000.0
2005-01-25 08:46:00,0.71271,0.71271,0.7124,0.7124,60800000.0
2005-01-25 08:47:00,0.71247,0.7127,0.7124,0.71266,125400001.0
2005-01-25 08:48:00,0.71243,0.71256,0.71231,0.7125,139400000.0
2005-01-25 08:49:00,0.71263,0.71268,0.71245,0.71253,66300000.0
2005-01-25 08:50:00,0.71238,0.71243,0.7123,0.71243,104000000.0
2005-01-25 08:51:00,0.71243,0.71259,0.71233,0.71235,104900000.0
2005-01-25 08:52:00,0.7124,0.71263,0.71231,0.7126,95600001.0
2005-01-25 08:53:00,0.71254,0.71256,0.71225,0.71225,141100000.0
2005-01-25 08:54:00,0.71225,0.71247,0.71225,0.71233,124000002.0
2005-01-25 08:55:00,0.71241,0.71245,0.7122,0.71229,137199997.0
2005-01-25 08:56:00,0.71248,0.71248,0.7121,0.7121,58199999.0
2005-01-25 08:57:00,0.71229,0.71231,0.71205,0.71231,117199998.0
2005-01-25 08:58:00,0.71238,0.71238,0.71213,0.71213,122199998.0
2005-01-25 08:59:00,0.71233,0.71233,0.71198,0.71212,87400000.0
2005-01-25 09:00:00,0.71198,0.71232,0.71198,0.71232,111200000.0
2005-01-25 09:01:00,0.71193,0.71214,0.71189,0.71214,126199999.0
2005-01-25 09:02:00,0.71181,0.71197,0.71181,0.71192,146900001.0
2005-01-25 09:03:00,0.71204,0.71205,0.71196,0.71205,53400001.0
2005-01-25 09:04:00,0.71215,0.71215,0.7118,0.71188,93800000.0
2005-01-25 09:05:00,0.71185,0.71185,0.71164,0.71164,57400001.0
2005-01-25 09:06:00,0.71171,0.71191,0.71171,0.71172,94900000.0
2005-01-25 09:07:00,0.7118,0.71213,0.7118,0.71204,130999999.0
2005-01-25 09:08:00,0.71225,0.71225,0.71181,0.71208,80000000.0
2005-01-25 09:09:00,0.71192,0.71222,0.7119,0.71196,151499997.0
2005-01-25 09:10:00,0.71209,0.71233,0.7118,0.71199,114400002.0
2005-01-25 09:11:00,0.71211,0.71222,0.71202,0.71222,80199999.0
2005-01-25 09:12:00,0.71209,0.71237,0.71209,0.71234,89300001.0
2005-01-25 09:13:00,0.71256,0.71256,0.71236,0.71242,78500000.0
2005-01-25 09:14:00,0.71245,0.71246,0.71237,0.71237,59299999.0
2005-01-25 09:15:00,0.71238,0.71249,0.71229,0.71233,112700000.0
2005-01-25 09:16:00,0.71218,0.71235,0.71198,0.71227,101800000.0
2005-01-25 09:17:00,0.71211,0.71229,0.71204,0.71215,142899998.0
2005-01-25 09:18:00,0.71187,0.71218,0.71187,0.71205,125200001.0
2005-01-25 09:19:00,0.71193,0.71206,0.71186,0.71198,61900000.0
2005-01-25 09:20:00,0.71214,0.7122,0.71186,0.712,85900000.0
2005-01-25 09:21:00,0.71212,0.71214,0.71203,0.71214,62100000.0
2005-01-25 09:22:00,0.71219,0.71237,0.71203,0.7122,62999999.0
2005-01-25 09:23:00,0.71232,0.71233,0.71208,0.71221,80600001.0
2005-01-25 09:24:00,0.71221,0.71247,0.71221,0.71247,93399999.0
2005-01-25 09:25:00,0.71224,0.71246,0.71224,0.71239,49200000.0
2005-01-25 09:26:00,0.71268,0.71268,0.71255,0.71257,96499999.0
2005-01-25 09:27:00,0.71262,0.713,0.7126,0.7126,76800002.0
2005-01-25 09:28:00,0.71238,0.71265,0.71226,0.71252,99400000.0
2005-01-25 09:29:00,0.71235,0.71243,0.71214,0.71222,76200000.0
2005-01-25 09:30:00,0.71226,0.71228,0.71199,0.71228,83100000.0
2005-01-25 09:31:00,0.71217,0.71252,0.71217,0.71252,33400000.0
2005-01-25 09:32:00,0.71228,0.71247,0.71215,0.71247,77599997.0
2005-01-25 09:33:00,0.71244,0.71273,0.71244,0.71264,158200002.0
2005-01-25 09:34:00,0.71246,0.71249,0.71238,0.71247,149499998.0
2005-01-25 09:35:00,0.71252,0.71252,0.71229,0.71248,167399996.0
2005-01-25 09:36:00,0.71239,0.71253,0.71234,0.71244,86099999.0
2005-01-25 09:37:00,0.71239,0.71266,0.71239,0.71254,74100000.0
2005-01-25 09:38:00,0.71261,0.7127,0.71238,0.71253,146399999.0
2005-01-25 09:39:00,0.71272,0.71278,0.71261,0.71272,81700002.0
2005-01-25 09:40:00,0.71273,0.71278,0.71261,0.71264,141399998.0
2005-01-25 09:41:00,0.71244,0.71267,0.71237,0.71265,94600000.0
2005-01-25 09:42:00,0.71265,0.71281,0.71259,0.71276,92800000.0
2005-01-25 09:43:00,0.71258,0.71288,0.71258,0.7126,92399999.0
2005-01-25 09:44:00,0.71266,0.71283,0.71261,0.71263,193900000.0
2005-01-25 09:45:00,0.71255,0.7129,0.71255,0.7129,64500000.0
2005-01-25 09:46:00,0.71275,0.71285,0.71268,0.71285,91600001.0
2005-01-25 09:47:00,0.71259,0.71275,0.71252,0.71275,56799998.0
2005-01-25 09:48:00,0.71278,0.71289,0.71273,0.71283,66700000.0
2005-01-25 09:49:00,0.71261,0.71261,0.71251,0.71256,90100001.0
2005-01-25 09:50:00,0.71271,0.71271,0.71247,0.71261,134900000.0
2005-01-25 09:51:00,0.71262,0.71265,0.71239,0.71239,27000000.0
2005-01-25 09:52:00,0.71276,0.71276,0.71252,0.71252,91999999.0
2005-01-25 09:53:00,0.71256,0.7126,0.71239,0.71252,83800000.0
2005-01-25 09:54:00,0.7125,0.71279,0.71233,0.71279,90800001.0
2005-01-25 09:55:00,0.71273,0.71273,0.71251,0.71263,91400003.0
2005-01-25 09:56:00,0.7125,0.71271,0.7125,0.71271,61400000.0
2005-01-25 09:57:00,0.7126,0.71292,0.71255,0.71292,50400000.0
2005-01-25 09:58:00,0.71264,0.71289,0.71261,0.71289,59900000.0
2005-01-25 09:59:00,0.71278,0.71278,0.71254,0.71262,91300001.0
2005-01-25 10:00:00,0.71268,0.71277,0.71256,0.71277,68400000.0
2005-01-25 10:01:00,0.71259,0.71282,0.71259,0.7126,102000003.0
2005-01-25 10:02:00,0.71267,0.7128,0.71256,0.7127,75500000.0
2005-01-25 10:03:00,0.71274,0.71296,0.71266,0.71288,87999999.0
2005-01-25 10:04:00,0.71255,0.71281,0.71255,0.71269,99499999.0
2005-01-25 10:05:00,0.71278,0.71281,0.71245,0.71245,58000000.0
2005-01-25 10:06:00,0.71292,0.71292,0.71273,0.7129,118899999.0
2005-01-25 10:07:00,0.71294,0.71296,0.71281,0.71292,83200001.0
2005-01-25 10:08:00,0.71286,0.71308,0.71283,0.71308,77899999.0
2005-01-25 10:09:00,0.71272,0.71291,0.71272,0.71289,50600000.0
2005-01-25 10:10:00,0.71278,0.71291,0.71263,0.71285,61800000.0
2005-01-25 10:11:00,0.71269,0.71285,0.71269,0.71277,70700000.0
2005-01-25 10:12:00,0.71284,0.71291,0.71247,0.7127,92200000.0
2005-01-25 10:13:00,0.71279,0.71308,0.71279,0.71308,58700000.0
2005-01-25 10:14:00,0.71278,0.71295,0.71278,0.71295,175600000.0
2005-01-25 10:15:00,0.71281,0.71294,0.71268,0.71284,148199998.0
2005-01-25 10:16:00,0.7131,0.7132,0.71288,0.71311,96300001.0
2005-01-25 10:17:00,0.71327,0.71327,0.7128,0.71309,98300000.0
2005-01-25 10:18:00,0.71315,0.71332,0.71293,0.71323,67400000.0
2005-01-25 10:19:00,0.7131,0.71333,0.7131,0.71333,84399999.0
2005-01-25 10:20:00,0.71308,0.7133,0.71274,0.7133,87600000.0
2005-01-25 10:21:00,0.71303,0.71328,0.71298,0.71328,64299999.0
2005-01-25 10:22:00,0.71297,0.71323,0.71281,0.71323,98100000.0
2005-01-25 10:23:00,0.71316,0.71334,0.71308,0.71329,128600000.0
2005-01-25 10:24:00,0.71329,0.71329,0.71315,0.71318,89900000.0
2005-01-25 10:25:00,0.71291,0.7132,0.71285,0.71293,104800000.0
2005-01-25 10:26:00,0.71292,0.71324,0.71287,0.71287,135300000.0
2005-01-25 10:27:00,0.71319,0.71319,0.71299,0.71302,82200002.0
2005-01-25 10:28:00,0.71305,0.71325,0.71305,0.71316,66800000.0
2005-01-25 10:29:00,0.71322,0.71322,0.71289,0.71289,132900001.0
2005-01-25 10:30:00,0.71301,0.71337,0.71301,0.71337,94100000.0
2005-01-25 10:31:00,0.71318,0.71348,0.71317,0.71341,97100001.0
2005-01-25 10:32:00,0.71323,0.71337,0.71315,0.71337,61499998.0
2005-01-25 10:33:00,0.71323,0.7134,0.71305,0.7132,152100000.0
2005-01-25 10:34:00,0.71296,0.71328,0.71296,0.71324,150299999.0
2005-01-25 10:35:00,0.71306,0.71327,0.71306,0.71327,84899999.0
2005-01-25 10:36:00,0.71342,0.71361,0.71312,0.71312,120999997.0
2005-01-25 10:37:00,0.71293,0.71346,0.71285,0.71346,123999999.0
2005-01-25 10:38:00,0.71325,0.7133,0.71305,0.71322,124100000.0
2005-01-25 10:39:00,0.71307,0.71329,0.71307,0.71322,58900000.0
2005-01-25 10:40:00,0.7134,0.7134,0.71303,0.71322,77800000.0
2005-01-25 10:41:00,0.71316,0.71317,0.71299,0.71311,109600000.0
2005-01-25 10:42:00,0.71322,0.71322,0.7129,0.71309,110800000.0
2005-01-25 10:43:00,0.713,0.71308,0.71288,0.71291,72699999.0
2005-01-25 10:44:00,0.7129,0.7132,0.7129,0.71314,78900001.0
2005-01-25 10:45:00,0.7132,0.71337,0.71315,0.71337,114000000.0
2005-01-25 10:46:00,0.71308,0.71327,0.71299,0.71327,87900000.0
2005-01-25 10:47:00,0.71288,0.71314,0.71287,0.7131,139199999.0
2005-01-25 10:48:00,0.71316,0.71331,0.71316,0.71329,41500000.0
2005-01-25 10:49:00,0.71329,0.7133,0.7132,0.7132,86100000.0
2005-01-25 10:50:00,0.71334,0.71338,0.71325,0.71335,78700000.0
2005-01-25 10:51:00,0.71353,0.71375,0.71321,0.71374,131199999.0
2005-01-25 10:52:00,0.71345,0.71361,0.71329,0.7136,82900001.0
2005-01-25 10:53:00,0.71412,0.71496,0.71412,0.71496,110200000.0
2005-01-25 10:54:00,0.71429,0.71445,0.71415,0.71417,118000000.0
2005-01-25 10:55:00,0.71401,0.71429,0.71396,0.71422,110099999.0
2005-01-25 10:56:00,0.71406,0.71406,0.71371,0.71393,86200000.0
2005-01-25 10:57:00,0.71384,0.71395,0.71351,0.71395,95599999.0
2005-01-25 10:58:00,0.71401,0.71401,0.71357,0.71396,117500000.0
2005-01-25 10:59:00,0.71398,0.71398,0.71372,0.71384,47600000.0
2005-01-25 11:00:00,0.71392,0.7141,0.71364,0.71364,133100001.0
2005-01-25 11:01:00,0.71395,0.71408,0.71387,0.71397,155900000.0
2005-01-25 11:02:00,0.71409,0.71409,0.71368,0.71395,70900000.0
2005-01-25 11:03:00,0.71386,0.7142,0.71386,0.7142,149500002.0
2005-01-25 11:04:00,0.71412,0.71412,0.7138,0.7139,77000000.0
2005-01-25 11:05:00,0.71394,0.71394,0.71367,0.71394,125200002.0
2005-01-25 11:06:00,0.71392,0.71392,0.71363,0.71379,70900000.0
2005-01-25 11:07:00,0.7138,0.71402,0.7138,0.71402,82900001.0
2005-01-25 11:08:00,0.71391,0.71391,0.71372,0.7138,56499999.0
2005-01-25 11:09:00,0.71372,0.71399,0.71357,0.7138,105099999.0
2005-01-25 11:10:00,0.71381,0.71381,0.71322,0.71362,96700000.0
2005-01-25 11:11:00,0.71352,0.7138,0.71339,0.7138,93599999.0
2005-01-25 11:12:00,0.71379,0.71379,0.71341,0.71355,76599999.0
2005-01-25 11:13:00,0.7134,0.71373,0.71335,0.71373,94699999.0
2005-01-25 11:14:00,0.71294,0.71368,0.71294,0.71365,144000003.0
2005-01-25 11:15:00,0.71351,0.71368,0.71346,0.71351,88300000.0
2005-01-25 11:16:00,0.71341,0.71357,0.71333,0.71357,91300002.0
2005-01-25 11:17:00,0.71357,0.71367,0.71343,0.71367,101200000.0
2005-01-25 11:18:00,0.71366,0.71384,0.71343,0.71343,161899998.0
2005-01-25 11:19:00,0.71333,0.71383,0.71332,0.71383,91300000.0
2005-01-25 11:20:00,0.71374,0.71379,0.71349,0.71364,97399999.0
2005-01-25 11:21:00,0.71348,0.71384,0.71334,0.71384,166099998.0
2005-01-25 11:22:00,0.71376,0.71382,0.71344,0.71369,111499999.0
2005-01-25 11:23:00,0.7137,0.71383,0.71352,0.71373,109399998.0
2005-01-25 11:24:00,0.71353,0.71363,0.71346,0.71354,113800000.0
2005-01-25 11:25:00,0.71356,0.71368,0.71347,0.71357,144000000.0
2005-01-25 11:26:00,0.71372,0.71376,0.71346,0.71356,108399998.0
2005-01-25 11:27:00,0.71381,0.71381,0.71351,0.71351,62800000.0
2005-01-25 11:28:00,0.71346,0.71362,0.71342,0.71359,105100001.0
2005-01-25 11:29:00,0.71357,0.71359,0.71338,0.71342,91099998.0
2005-01-25 11:30:00,0.71367,0.71367,0.71339,0.71343,185299997.0
2005-01-25 11:31:00,0.71328,0.71362,0.71316,0.71347,105700002.0
2005-01-25 11:32:00,0.71344,0.71364,0.71334,0.71343,110200000.0
2005-01-25 11:33:00,0.71329,0.71347,0.71322,0.71347,58800001.0
2005-01-25 11:34:00,0.71349,0.71349,0.7133,0.7133,56800000.0
2005-01-25 11:35:00,0.71325,0.71346,0.71325,0.71346,47000001.0
2005-01-25 11:36:00,0.7134,0.71346,0.71229,0.71234,88200000.0
2005-01-25 11:37:00,0.71337,0.71342,0.71299,0.71313,73499999.0
2005-01-25 11:38:00,0.71315,0.71315,0.71297,0.71307,145299998.0
2005-01-25 11:39:00,0.71286,0.71319,0.71269,0.71319,182900001.0
2005-01-25 11:40:00,0.71313,0.7132,0.71297,0.7132,75700000.0
2005-01-25 11:41:00,0.71295,0.71295,0.71263,0.71295,79300000.0
2005-01-25 11:42:00,0.71306,0.71328,0.71304,0.71328,46700000.0
2005-01-25 11:43:00,0.71322,0.71332,0.71311,0.71311,100700000.0
2005-01-25 11:44:00,0.71312,0.71333,0.71291,0.7132,135799999.0
2005-01-25 11:45:00,0.71304,0.71347,0.71304,0.71343,91600000.0
2005-01-25 11:46:00,0.71359,0.7136,0.71305,0.71342,162300001.0
2005-01-25 11:47:00,0.71357,0.71367,0.71349,0.71349,93799998.0
2005-01-25 11:48:00,0.71351,0.71365,0.71349,0.7135,87700000.0
2005-01-25 11:49:00,0.71349,0.71359,0.71317,0.71359,105200000.0
2005-01-25 11:50:00,0.71361,0.71361,0.71341,0.71341,100800001.0
2005-01-25 11:51:00,0.71317,0.71349,0.71317,0.71343,84999998.0
2005-01-25 11:52:00,0.7134,0.71343,0.71321,0.71343,87099999.0
2005-01-25 11:53:00,0.71354,0.71358,0.71326,0.71358,137500002.0
2005-01-25 11:54:00,0.71348,0.71365,0.71345,0.71363,205100000.0
2005-01-25 11:55:00,0.71355,0.71367,0.71348,0.71348,144199998.0
2005-01-25 11:56:00,0.71365,0.71379,0.7135,0.71368,101500002.0
2005-01-25 11:57:00,0.71348,0.71385,0.71345,0.71385,121000001.0
2005-01-25 11:58:00,0.71387,0.71392,0.71362,0.71381,119700000.0
2005-01-25 11:59:00,0.71362,0.71399,0.71362,0.71399,126800000.0
2005-01-25 12:00:00,0.71409,0.71409,0.71371,0.71388,106700001.0
2005-01-25 12:01:00,0.71364,0.71385,0.71362,0.71378,170000000.0
2005-01-25 12:02:00,0.71377,0.71389,0.71355,0.71386,92300000.0
2005-01-25 12:03:00,0.7138,0.71383,0.71369,0.71383,109800001.0
2005-01-25 12:04:00,0.71388,0.71388,0.71365,0.71373,86900000.0
2005-01-25 12:05:00,0.71387,0.71387,0.71375,0.71375,63900001.0
2005-01-25 12:06:00,0.71385,0.71386,0.71357,0.71386,131400001.0
2005-01-25 12:07:00,0.71373,0.71394,0.71373,0.71389,90100001.0
2005-01-25 12:08:00,0.71375,0.71385,0.71362,0.71385,99500002.0
2005-01-25 12:09:00,0.71392,0.71393,0.71384,0.71393,118200002.0
2005-01-25 12:10:00,0.71392,0.71394,0.71362,0.71382,97399999.0
2005-01-25 12:11:00,0.71384,0.71388,0.71381,0.71385,46100001.0
2005-01-25 12:12:00,0.71374,0.71382,0.71365,0.71382,72399998.0
2005-01-25 12:13:00,0.71383,0.714,0.71383,0.714,58000000.0
2005-01-25 12:14:00,0.71391,0.71395,0.71385,0.71389,80100000.0
2005-01-25 12:15:00,0.71381,0.71385,0.71369,0.71385,122599997.0
2005-01-25 12:16:00,0.71361,0.71382,0.71355,0.71372,104600002.0
2005-01-25 12:17:00,0.71375,0.71379,0.71367,0.71371,93399999.0
2005-01-25 12:18:00,0.71364,0.71395,0.71364,0.71395,66000001.0
2005-01-25 12:19:00,0.71384,0.71384,0.71363,0.71363,135300001.0
2005-01-25 12:20:00,0.71368,0.7137,0.71357,0.71363,82200000.0
2005-01-25 12:21:00,0.7136,0.71366,0.71338,0.71366,151900002.0
2005-01-25 12:22:00,0.71374,0.71374,0.71364,0.71366,78399999.0
2005-01-25 12:23:00,0.71372,0.71384,0.71368,0.71384,131599998.0
2005-01-25 12:24:00,0.71369,0.71373,0.7136,0.71363,111500001.0
2005-01-25 12:25:00,0.71351,0.71379,0.71351,0.71379,100400000.0
2005-01-25 12:26:00,0.71386,0.71386,0.71346,0.71364,101900001.0
2005-01-25 12:27:00,0.71355,0.71364,0.71355,0.71364,55000000.0
2005-01-25 12:28:00,0.71366,0.71379,0.71355,0.71375,109100000.0
2005-01-25 12:29:00,0.71373,0.71373,0.71353,0.7137,71600000.0
2005-01-25 12:30:00,0.71366,0.71374,0.71352,0.71362,82799999.0
2005-01-25 12:31:00,0.71355,0.71362,0.71312,0.71312,88499999.0
2005-01-25 12:32:00,0.713,0.71361,0.71282,0.71357,174600000.0
2005-01-25 12:33:00,0.71367,0.71367,0.71313,0.71321,60100000.0
2005-01-25 12:34:00,0.71322,0.71322,0.71267,0.71321,128300001.0
2005-01-25 12:35:00,0.71315,0.71359,0.71293,0.71359,93599999.0
2005-01-25 12:36:00,0.71346,0.71348,0.71322,0.71328,72699999.0
2005-01-25 12:37:00,0.71309,0.71339,0.71266,0.71276,85800001.0
2005-01-25 12:38:00,0.71284,0.71306,0.71278,0.71298,53499999.0
2005-01-25 12:39:00,0.71265,0.71298,0.71254,0.71298,123900000.0
2005-01-25 12:40:00,0.71303,0.71322,0.71281,0.71313,98900000.0
2005-01-25 12:41:00,0.713,0.71307,0.71274,0.71293,90900000.0
2005-01-25 12:42:00,0.71265,0.71279,0.71252,0.71265,68000000.0
2005-01-25 12:43:00,0.71259,0.71274,0.71249,0.71249,102499998.0
2005-01-25 12:44:00,0.71247,0.71251,0.71229,0.71233,181400002.0
2005-01-25 12:45:00,0.71262,0.71268,0.71255,0.71258,119299999.0
2005-01-25 12:46:00,0.7125,0.71264,0.71242,0.71264,118000000.0
2005-01-25 12:47:00,0.71234,0.71267,0.71227,0.71267,80700000.0
2005-01-25 12:48:00,0.71269,0.71273,0.71249,0.71273,75599999.0
2005-01-25 12:49:00,0.71267,0.71275,0.71267,0.71275,38200001.0
2005-01-25 12:50:00,0.71245,0.71264,0.71236,0.7125,110300002.0
2005-01-25 12:51:00,0.71254,0.71259,0.71238,0.71247,127200001.0
2005-01-25 12:52:00,0.71237,0.71257,0.71234,0.71247,89900000.0
2005-01-25 12:53:00,0.7123,0.71246,0.71229,0.71237,119199999.0
2005-01-25 12:54:00,0.71247,0.71247,0.71232,0.71245,119599998.0
2005-01-25 12:55:00,0.71235,0.71276,0.71235,0.71265,146800000.0
2005-01-25 12:56:00,0.71252,0.71271,0.71237,0.71257,178400000.0
2005-01-25 12:57:00,0.7125,0.7126,0.71248,0.71255,166500003.0
2005-01-25 12:58:00,0.7126,0.7127,0.71256,0.7126,107999999.0
2005-01-25 12:59:00,0.71254,0.71257,0.71235,0.71254,174999998.0
2005-01-25 13:00:00,0.71248,0.71278,0.71248,0.71278,134300000.0
2005-01-25 13:01:00,0.71267,0.71267,0.71248,0.71251,72500000.0
2005-01-25 13:02:00,0.71235,0.71254,0.71229,0.71235,135300000.0
2005-01-25 13:03:00,0.71214,0.71221,0.71192,0.71207,139100001.0
2005-01-25 13:04:00,0.71217,0.71227,0.71208,0.71227,93900000.0
2005-01-25 13:05:00,0.71222,0.71223,0.71198,0.71199,139299999.0
2005-01-25 13:06:00,0.71175,0.71181,0.71159,0.71181,94100001.0
2005-01-25 13:07:00,0.71163,0.71225,0.71163,0.71225,88600001.0
2005-01-25 13:08:00,0.71224,0.71261,0.71186,0.71186,127700000.0
2005-01-25 13:09:00,0.71199,0.71254,0.71186,0.71198,110800001.0
2005-01-25 13:10:00,0.71193,0.71221,0.71185,0.7121,105200001.0
2005-01-25 13:11:00,0.71185,0.71238,0.71174,0.71188,71100000.0
2005-01-25 13:12:00,0.7118,0.7118,0.7114,0.7114,64500000.0
2005-01-25 13:13:00,0.71132,0.712,0.71132,0.712,128200002.0
2005-01-25 13:14:00,0.71232,0.7127,0.71205,0.71261,83400000.0
2005-01-25 13:15:00,0.7127,0.7127,0.71178,0.71192,60700000.0
2005-01-25 13:16:00,0.71189,0.71205,0.7117,0.71175,45400000.0
2005-01-25 13:17:00,0.71181,0.71216,0.71181,0.71183,138500001.0
2005-01-25 13:18:00,0.71191,0.71209,0.71191,0.71192,72299999.0
2005-01-25 13:19:00,0.71226,0.71252,0.71216,0.71234,49900000.0
2005-01-25 13:20:00,0.71215,0.71232,0.71214,0.71222,91700000.0
2005-01-25 13:21:00,0.71219,0.71235,0.71177,0.71177,33600000.0
2005-01-25 13:22:00,0.71175,0.71196,0.71175,0.71186,120000000.0
2005-01-25 13:23:00,0.71197,0.71241,0.71197,0.71233,126600000.0
2005-01-25 13:24:00,0.71206,0.71231,0.71196,0.71196,130599998.0
2005-01-25 13:25:00,0.71223,0.7123,0.71173,0.71205,107100000.0
2005-01-25 13:26:00,0.71218,0.71218,0.71181,0.7121,128499999.0
2005-01-25 13:27:00,0.71204,0.71215,0.71169,0.71169,86900000.0
2005-01-25 13:28:00,0.71211,0.71216,0.71187,0.71194,91499999.0
2005-01-25 13:29:00,0.71203,0.71209,0.71172,0.71172,93900001.0
2005-01-25 13:30:00,0.71148,0.71168,0.71148,0.71157,100100000.0
2005-01-25 13:31:00,0.71156,0.712,0.71156,0.712,67500001.0
2005-01-25 13:32:00,0.71171,0.71218,0.71171,0.71218,127800001.0
2005-01-25 13:33:00,0.71197,0.71206,0.71185,0.71185,43500000.0
2005-01-25 13:34:00,0.71175,0.7119,0.71169,0.71187,139299999.0
2005-01-25 13:35:00,0.7119,0.71201,0.7117,0.71179,84300000.0
2005-01-25 13:36:00,0.71171,0.71172,0.71153,0.71158,72500000.0
2005-01-25 13:37:00,0.71141,0.71185,0.71141,0.71185,143300000.0
2005-01-25 13:38:00,0.71155,0.71194,0.71152,0.71194,106900000.0
2005-01-25 13:39:00,0.71203,0.71203,0.71172,0.71172,82400001.0
2005-01-25 13:40:00,0.7117,0.71182,0.71167,0.71182,45499999.0
2005-01-25 13:41:00,0.71167,0.71187,0.7116,0.71171,145499999.0
2005-01-25 13:42:00,0.71166,0.71173,0.7116,0.7116,72300000.0
2005-01-25 13:43:00,0.71158,0.71186,0.71154,0.71166,73699999.0
2005-01-25 13:44:00,0.71161,0.7117,0.71135,0.71157,107900000.0
2005-01-25 13:45:00,0.71161,0.71172,0.71146,0.71168,128799999.0
2005-01-25 13:46:00,0.71172,0.71192,0.71161,0.71182,119499999.0
2005-01-25 13:47:00,0.71159,0.71184,0.71159,0.71184,70600000.0
2005-01-25 13:48:00,0.71166,0.7122,0.71164,0.71215,102800001.0
2005-01-25 13:49:00,0.71205,0.71211,0.71189,0.71211,74800001.0
2005-01-25 13:50:00,0.71216,0.71217,0.71193,0.71193,62500000.0
2005-01-25 13:51:00,0.71189,0.71206,0.71182,0.71206,102500001.0
2005-01-25 13:52:00,0.71191,0.71202,0.71171,0.712,110499999.0
2005-01-25 13:53:00,0.71217,0.71228,0.71205,0.71205,148000000.0
2005-01-25 13:54:00,0.7122,0.7122,0.71194,0.71205,79600000.0
2005-01-25 13:55:00,0.71202,0.71212,0.71196,0.71202,68400000.0
2005-01-25 13:56:00,0.7121,0.71233,0.71195,0.71233,70100000.0
2005-01-25 13:57:00,0.71235,0.71235,0.71209,0.71209,90300000.0
2005-01-25 13:58:00,0.71216,0.71216,0.71176,0.71191,119100000.0
2005-01-25 13:59:00,0.71187,0.71204,0.71187,0.71187,95000001.0
2005-01-25 14:00:00,0.71182,0.71196,0.71155,0.71188,142900001.0
2005-01-25 14:01:00,0.71181,0.71188,0.71173,0.71187,86400000.0
2005-01-25 14:02:00,0.71179,0.71197,0.7117,0.7119,126300002.0
2005-01-25 14:03:00,0.71183,0.71193,0.71166,0.71166,65300000.0
2005-01-25 14:04:00,0.71183,0.71183,0.71154,0.7117,78100000.0
2005-01-25 14:05:00,0.71162,0.71188,0.71153,0.71153,86100000.0
2005-01-25 14:06:00,0.71151,0.71178,0.7115,0.71173,83100002.0
2005-01-25 14:07:00,0.71163,0.71187,0.71163,0.71175,76400000.0
2005-01-25 14:08:00,0.71142,0.71162,0.71142,0.71162,84599999.0
2005-01-25 14:09:00,0.71171,0.71174,0.71148,0.71155,116500000.0
2005-01-25 14:10:00,0.71152,0.71167,0.71152,0.71161,60700000.0
2005-01-25 14:11:00,0.71158,0.71158,0.71134,0.71134,42300000.0
2005-01-25 14:12:00,0.71115,0.71165,0.7111,0.7111,116800002.0
2005-01-25 14:13:00,0.71103,0.71131,0.71097,0.71114,83300000.0
2005-01-25 14:14:00,0.71106,0.71132,0.71093,0.711,84799999.0
2005-01-25 14:15:00,0.71086,0.71103,0.71073,0.71085,89300002.0
2005-01-25 14:16:00,0.71097,0.7112,0.71092,0.71094,107700000.0
2005-01-25 14:17:00,0.71099,0.71099,0.7106,0.71064,71500000.0
2005-01-25 14:18:00,0.71073,0.71073,0.71049,0.71058,139899997.0
2005-01-25 14:19:00,0.71048,0.71077,0.71046,0.71074,147599999.0
2005-01-25 14:20:00,0.71073,0.71079,0.71038,0.71062,119699998.0
2005-01-25 14:21:00,0.71053,0.71056,0.7103,0.71039,126000000.0
2005-01-25 14:22:00,0.7102,0.71033,0.7102,0.71033,47700000.0
2005-01-25 14:23:00,0.71049,0.71063,0.71029,0.71031,111399999.0
2005-01-25 14:24:00,0.71048,0.71069,0.71036,0.71051,101200000.0
2005-01-25 14:25:00,0.71052,0.71059,0.71043,0.71049,144600000.0
2005-01-25 14:26:00,0.71042,0.71054,0.71021,0.7105,66700000.0
2005-01-25 14:27:00,0.71056,0.71061,0.71048,0.7105,87200000.0
2005-01-25 14:28:00,0.71044,0.71057,0.71038,0.71038,115999998.0
2005-01-25 14:29:00,0.71043,0.71075,0.71043,0.71059,113000000.0
2005-01-25 14:30:00,0.71066,0.71079,0.71052,0.71053,129300001.0
2005-01-25 14:31:00,0.71049,0.71061,0.71037,0.7104,88300001.0
2005-01-25 14:32:00,0.71041,0.71047,0.71006,0.71006,110500001.0
2005-01-25 14:33:00,0.71054,0.71065,0.71044,0.71061,97399998.0
2005-01-25 14:34:00,0.71057,0.7107,0.71037,0.71056,69800000.0
2005-01-25 14:35:00,0.71057,0.71064,0.71051,0.71051,98000000.0
2005-01-25 14:36:00,0.7107,0.71076,0.71057,0.71057,57499999.0
2005-01-25 14:37:00,0.71069,0.71086,0.71061,0.71061,107999999.0
2005-01-25 14:38:00,0.71069,0.71069,0.71058,0.71066,131399997.0
2005-01-25 14:39:00,0.7104,0.71064,0.71021,0.71064,111100000.0
2005-01-25 14:40:00,0.71059,0.71076,0.71057,0.71071,126700000.0
2005-01-25 14:41:00,0.71061,0.71061,0.71041,0.71041,123399999.0
2005-01-25 14:42:00,0.71035,0.71077,0.71031,0.71077,118000000.0
2005-01-25 14:43:00,0.71078,0.71078,0.71055,0.71062,55400000.0
2005-01-25 14:44:00,0.71057,0.71065,0.71049,0.71065,100400000.0
2005-01-25 14:45:00,0.71062,0.71062,0.71037,0.71052,98400001.0
2005-01-25 14:46:00,0.71057,0.71059,0.7102,0.7102,86799999.0
2005-01-25 14:47:00,0.71015,0.71053,0.71015,0.71037,134900000.0
2005-01-25 14:48:00,0.71042,0.71051,0.7104,0.7105,126699999.0
2005-01-25 14:49:00,0.7106,0.71063,0.71002,0.71002,102700000.0
2005-01-25 14:50:00,0.71007,0.7101,0.70984,0.70989,128600000.0
2005-01-25 14:51:00,0.70967,0.71016,0.70967,0.71016,42400001.0
2005-01-25 14:52:00,0.70995,0.71012,0.7099,0.70995,121999999.0
2005-01-25 14:53:00,0.7101,0.71013,0.70982,0.71004,90199998.0
2005-01-25 14:54:00,0.70987,0.70995,0.70979,0.70993,114700001.0
2005-01-25 14:55:00,0.71013,0.71023,0.71001,0.71012,90199999.0
2005-01-25 14:56:00,0.71007,0.71015,0.70984,0.71015,77999999.0
2005-01-25 14:57:00,0.71027,0.71027,0.71008,0.71008,68400000.0
2005-01-25 14:58:00,0.71004,0.71025,0.71002,0.71016,68500000.0
2005-01-25 14:59:00,0.71026,0.71029,0.7101,0.71015,86600000.0
2005-01-25 15:00:00,0.70999,0.71008,0.70985,0.71006,110800000.0
2005-01-25 15:01:00,0.71003,0.71024,0.70988,0.71024,89500001.0
2005-01-25 15:02:00,0.71021,0.71021,0.7099,0.7099,91600000.0
2005-01-25 15:03:00,0.71008,0.71023,0.71008,0.7102,120000001.0
2005-01-25 15:04:00,0.71013,0.71042,0.70989,0.71042,52000000.0
2005-01-25 15:05:00,0.71049,0.7107,0.71032,0.7107,62100000.0
2005-01-25 15:06:00,0.71076,0.71076,0.71034,0.71075,158299999.0
2005-01-25 15:07:00,0.71085,0.71105,0.71085,0.71101,118700002.0
2005-01-25 15:08:00,0.71086,0.71098,0.71058,0.71058,122599999.0
2005-01-25 15:09:00,0.71093,0.71093,0.71082,0.71082,56700000.0
2005-01-25 15:10:00,0.71098,0.71112,0.71082,0.71083,96000000.0
2005-01-25 15:11:00,0.71075,0.71102,0.7107,0.71088,176700001.0
2005-01-25 15:12:00,0.71092,0.71092,0.71073,0.7108,89499999.0
2005-01-25 15:13:00,0.71065,0.71084,0.71059,0.71084,103099998.0
2005-01-25 15:14:00,0.71082,0.71103,0.71049,0.71103,97899998.0
2005-01-25 15:15:00,0.71105,0.7112,0.71101,0.7112,96199997.0
2005-01-25 15:16:00,0.71105,0.71132,0.71087,0.71132,85300002.0
2005-01-25 15:17:00,0.71144,0.71166,0.71135,0.71135,95000000.0
2005-01-25 15:18:00,0.71142,0.71144,0.71096,0.71109,120100000.0
2005-01-25 15:19:00,0.71112,0.71149,0.71112,0.71141,169599996.0
2005-01-25 15:20:00,0.71146,0.71152,0.71122,0.71126,101100000.0
2005-01-25 15:21:00,0.71139,0.71164,0.71139,0.71164,66400000.0
2005-01-25 15:22:00,0.71158,0.71158,0.71132,0.71143,70200000.0
2005-01-25 15:23:00,0.71151,0.71151,0.71139,0.7114,79599999.0
2005-01-25 15:24:00,0.71135,0.71137,0.71104,0.71136,138000001.0
2005-01-25 15:25:00,0.71149,0.71149,0.7112,0.71127,166900003.0
2005-01-25 15:26:00,0.71121,0.71159,0.71121,0.71159,88499999.0
2005-01-25 15:27:00,0.71148,0.71169,0.71148,0.71157,109499999.0
2005-01-25 15:28:00,0.71142,0.71157,0.71142,0.71157,51700001.0
2005-01-25 15:29:00,0.71154,0.71185,0.71154,0.71172,67100000.0
2005-01-25 15:30:00,0.71163,0.71189,0.71163,0.71173,120999998.0
2005-01-25 15:31:00,0.71177,0.71177,0.71141,0.71144,144200001.0
2005-01-25 15:32:00,0.71146,0.71159,0.71144,0.71151,132499996.0
2005-01-25 15:33:00,0.71152,0.71163,0.71142,0.71142,190200002.0
2005-01-25 15:34:00,0.71159,0.71166,0.71121,0.71166,88500000.0
2005-01-25 15:35:00,0.71165,0.71182,0.7115,0.71182,88500000.0
2005-01-25 15:36:00,0.71171,0.71182,0.71157,0.7117,104399998.0
2005-01-25 15:37:00,0.71181,0.71181,0.71148,0.71148,69500000.0
2005-01-25 15:38:00,0.71167,0.71167,0.71144,0.71153,95399999.0
2005-01-25 15:39:00,0.71164,0.71169,0.71151,0.71169,63199999.0
2005-01-25 15:40:00,0.71172,0.71181,0.71163,0.71163,99099998.0
2005-01-25 15:41:00,0.71187,0.71187,0.71145,0.7117,109799999.0
2005-01-25 15:42:00,0.71175,0.71197,0.71166,0.71182,90600000.0
2005-01-25 15:43:00,0.71199,0.7123,0.71199,0.71207,77100001.0
2005-01-25 15:44:00,0.71189,0.71196,0.71178,0.7118,160900000.0
2005-01-25 15:45:00,0.71169,0.71184,0.71163,0.71169,120300000.0
2005-01-25 15:46:00,0.71177,0.7119,0.71152,0.71183,103000000.0
2005-01-25 15:47:00,0.71182,0.71208,0.71182,0.71203,132100001.0
2005-01-25 15:48:00,0.7119,0.71196,0.71176,0.71187,159400001.0
2005-01-25 15:49:00,0.71183,0.71183,0.7117,0.7117,87999998.0
2005-01-25 15:50:00,0.71187,0.71201,0.7118,0.7118,131799998.0
2005-01-25 15:51:00,0.7119,0.71226,0.71184,0.71226,85900000.0
2005-01-25 15:52:00,0.71202,0.71221,0.71189,0.71189,127699998.0
2005-01-25 15:53:00,0.71179,0.71195,0.71171,0.71183,92600000.0
2005-01-25 15:54:00,0.71199,0.71208,0.71177,0.71194,134100001.0
2005-01-25 15:55:00,0.71185,0.71199,0.71175,0.7118,93199997.0
2005-01-25 15:56:00,0.71197,0.71207,0.71171,0.71184,59600000.0
2005-01-25 15:57:00,0.71229,0.71261,0.71229,0.71248,54700000.0
2005-01-25 15:58:00,0.71264,0.71284,0.71246,0.71247,66900001.0
2005-01-25 15:59:00,0.71263,0.71275,0.71234,0.71255,138600002.0
2005-01-25 16:00:00,0.71232,0.71232,0.7121,0.7121,48300001.0
2005-01-25 16:01:00,0.712,0.71274,0.712,0.71226,76199999.0
2005-01-25 16:02:00,0.71276,0.71283,0.71237,0.71237,84499999.0
2005-01-25 16:03:00,0.71232,0.71248,0.71184,0.71248,101500000.0
2005-01-25 16:04:00,0.7125,0.71262,0.71242,0.71254,76900000.0
2005-01-25 16:05:00,0.71256,0.71266,0.71241,0.71241,141700000.0
2005-01-25 16:06:00,0.71272,0.71272,0.71253,0.71258,107899997.0
2005-01-25 16:07:00,0.71242,0.71271,0.71242,0.71268,70599999.0
2005-01-25 16:08:00,0.71271,0.71313,0.71262,0.71313,114000002.0
2005-01-25 16:09:00,0.71285,0.71303,0.71268,0.71283,105399999.0
2005-01-25 16:10:00,0.71282,0.71282,0.71247,0.71269,147399998.0
2005-01-25 16:11:00,0.71269,0.71272,0.71203,0.71219,83700000.0
2005-01-25 16:12:00,0.71238,0.71261,0.71238,0.71243,89399999.0
2005-01-25 16:13:00,0.71254,0.71268,0.7125,0.7125,62900000.0
2005-01-25 16:14:00,0.71278,0.71292,0.71277,0.71288,166300001.0
2005-01-25 16:15:00,0.71286,0.71292,0.7125,0.71255,94900000.0
2005-01-25 16:16:00,0.71262,0.71262,0.71231,0.71235,129999998.0
2005-01-25 16:17:00,0.71247,0.71258,0.71201,0.71201,68600000.0
2005-01-25 16:18:00,0.71248,0.71248,0.7123,0.71238,114299999.0
2005-01-25 16:19:00,0.71215,0.7122,0.7118,0.71216,143400002.0
2005-01-25 16:20:00,0.7123,0.71252,0.71219,0.71252,86399999.0
2005-01-25 16:21:00,0.71242,0.71242,0.71218,0.71231,66700000.0
2005-01-25 16:22:00,0.71251,0.71251,0.71236,0.7124,110400000.0
2005-01-25 16:23:00,0.71236,0.71244,0.71219,0.71219,67700001.0
2005-01-25 16:24:00,0.71222,0.71233,0.71198,0.71206,109299997.0
2005-01-25 16:25:00,0.71174,0.712,0.71174,0.71193,99200000.0
2005-01-25 16:26:00,0.71165,0.71184,0.7116,0.71173,64900000.0
2005-01-25 16:27:00,0.71166,0.71176,0.71147,0.71147,36300000.0
2005-01-25 16:28:00,0.71116,0.71165,0.71116,0.71164,98099999.0
2005-01-25 16:29:00,0.7117,0.71172,0.71156,0.71172,67300000.0
2005-01-25 16:30:00,0.71171,0.71194,0.71149,0.71182,139999999.0
2005-01-25 16:31:00,0.71176,0.71194,0.71157,0.71194,63800000.0
2005-01-25 16:32:00,0.71214,0.71228,0.71192,0.71228,89700000.0
2005-01-25 16:33:00,0.71237,0.71243,0.71221,0.71242,175599998.0
2005-01-25 16:34:00,0.71223,0.71243,0.71203,0.71215,83999999.0
2005-01-25 16:35:00,0.71219,0.71242,0.71219,0.71242,99600000.0
2005-01-25 16:36:00,0.71213,0.7123,0.71198,0.71223,102199999.0
2005-01-25 16:37:00,0.71191,0.7122,0.71191,0.71217,97500000.0
2005-01-25 16:38:00,0.71208,0.71252,0.71205,0.71249,59700000.0
2005-01-25 16:39:00,0.71247,0.71258,0.71241,0.71243,108100000.0
2005-01-25 16:40:00,0.71241,0.71243,0.71222,0.71228,129800000.0
2005-01-25 16:41:00,0.71247,0.71247,0.71229,0.7124,42900000.0
2005-01-25 16:42:00,0.7125,0.71259,0.71237,0.71252,93000001.0
2005-01-25 16:43:00,0.71246,0.71257,0.71197,0.71197,53300000.0
2005-01-25 16:44:00,0.71251,0.7126,0.71215,0.71215,70300000.0
2005-01-25 16:45:00,0.71223,0.71248,0.71223,0.71235,117100000.0
2005-01-25 16:46:00,0.71247,0.71267,0.71233,0.71267,135899999.0
2005-01-25 16:47:00,0.71253,0.71255,0.71241,0.71253,114699998.0
2005-01-25 16:48:00,0.71236,0.7125,0.71226,0.7125,105199999.0
2005-01-25 16:49:00,0.7123,0.71259,0.7123,0.71253,105999999.0
2005-01-25 16:50:00,0.71244,0.71258,0.71237,0.71237,122800000.0
2005-01-25 16:51:00,0.71255,0.71269,0.71235,0.71235,118500000.0
2005-01-25 16:52:00,0.71247,0.71255,0.71234,0.71234,70000000.0
2005-01-25 16:53:00,0.71233,0.7126,0.71233,0.71248,53800000.0
2005-01-25 16:54:00,0.71228,0.71243,0.7122,0.71243,128400000.0
2005-01-25 16:55:00,0.7123,0.71248,0.7123,0.71241,121800000.0
2005-01-25 16:56:00,0.7126,0.7126,0.71235,0.71245,66999999.0
2005-01-25 16:57:00,0.71265,0.71265,0.7124,0.71264,84800000.0
2005-01-25 16:58:00,0.71224,0.7126,0.71214,0.7126,100099998.0
2005-01-25 16:59:00,0.71251,0.71251,0.71232,0.71247,93199999.0
2005-01-25 17:00:00,0.71247,0.71247,0.712,0.71203,107500000.0
2005-01-25 17:01:00,0.71205,0.7123,0.7119,0.7123,52599999.0
2005-01-25 17:02:00,0.71221,0.71228,0.71206,0.71228,103999998.0
2005-01-25 17:03:00,0.71228,0.7124,0.71195,0.71239,66100001.0
2005-01-25 17:04:00,0.71222,0.71222,0.71184,0.71186,108700000.0
2005-01-25 17:05:00,0.71176,0.71181,0.71157,0.7117,81299999.0
2005-01-25 17:06:00,0.71156,0.71164,0.7114,0.71153,109700000.0
2005-01-25 17:07:00,0.71145,0.71158,0.71129,0.71131,74600000.0
2005-01-25 17:08:00,0.71122,0.71122,0.71103,0.71108,93700002.0
2005-01-25 17:09:00,0.71105,0.71114,0.71079,0.711,52800000.0
2005-01-25 17:10:00,0.71085,0.71113,0.71085,0.7109,95399999.0
2005-01-25 17:11:00,0.71059,0.71079,0.71059,0.7107,59700000.0
2005-01-25 17:12:00,0.71065,0.71071,0.70956,0.70964,139199998.0
2005-01-25 17:13:00,0.70958,0.71023,0.70952,0.71019,132400003.0
2005-01-25 17:14:00,0.71003,0.71035,0.71003,0.71024,149899999.0
2005-01-25 17:15:00,0.71033,0.71062,0.71027,0.71039,153999998.0
2005-01-25 17:16:00,0.71029,0.71063,0.71027,0.71058,77900000.0
2005-01-25 17:17:00,0.71046,0.71054,0.71037,0.71053,124500000.0
2005-01-25 17:18:00,0.71061,0.71061,0.71026,0.71048,101700001.0
2005-01-25 17:19:00,0.71035,0.71046,0.71018,0.71036,97499999.0
2005-01-25 17:20:00,0.7106,0.7106,0.71027,0.71039,42000000.0
2005-01-25 17:21:00,0.71021,0.71054,0.71021,0.71054,89799998.0
2005-01-25 17:22:00,0.71053,0.71072,0.7104,0.71071,129800001.0
2005-01-25 17:23:00,0.71073,0.71073,0.71031,0.71045,71599999.0
2005-01-25 17:24:00,0.7105,0.71063,0.71047,0.71056,128899999.0
2005-01-25 17:25:00,0.71068,0.71086,0.71063,0.71085,105700000.0
2005-01-25 17:26:00,0.71077,0.71077,0.71031,0.71031,38100000.0
2005-01-25 17:27:00,0.71047,0.71059,0.71038,0.71059,113100000.0
2005-01-25 17:28:00,0.71048,0.71048,0.71005,0.71005,96699999.0
2005-01-25 17:29:00,0.70995,0.70995,0.70953,0.70981,58700000.0
2005-01-25 17:30:00,0.70974,0.70993,0.70964,0.70993,86800000.0
2005-01-25 17:31:00,0.70971,0.70995,0.70957,0.70989,88500001.0
2005-01-25 17:32:00,0.70994,0.70998,0.70949,0.70949,115999999.0
2005-01-25 17:33:00,0.70947,0.70963,0.70938,0.70963,92799999.0
2005-01-25 17:34:00,0.70956,0.70973,0.70942,0.70942,145400001.0
2005-01-25 17:35:00,0.70933,0.70967,0.7093,0.70964,136200002.0
2005-01-25 17:36:00,0.70966,0.70971,0.70952,0.70971,68600000.0
2005-01-25 17:37:00,0.70961,0.70975,0.70953,0.70964,106299999.0
2005-01-25 17:38:00,0.70943,0.7098,0.70943,0.7098,65600001.0
2005-01-25 17:39:00,0.71058,0.71064,0.7102,0.71043,75400000.0
2005-01-25 17:40:00,0.71008,0.71021,0.7098,0.7098,130499999.0
2005-01-25 17:41:00,0.70981,0.70985,0.70965,0.70985,65400000.0
2005-01-25 17:42:00,0.71004,0.7101,0.70979,0.70987,102300002.0
2005-01-25 17:43:00,0.70989,0.70995,0.70978,0.70989,62100000.0
2005-01-25 17:44:00,0.7099,0.71006,0.70982,0.71006,71700000.0
2005-01-25 17:45:00,0.71015,0.71019,0.71002,0.71017,114800002.0
2005-01-25 17:46:00,0.71018,0.71045,0.71018,0.71045,87699999.0
2005-01-25 17:47:00,0.71026,0.71059,0.71026,0.71038,116000002.0
2005-01-25 17:48:00,0.7106,0.7106,0.71036,0.7105,103399999.0
2005-01-25 17:49:00,0.71063,0.71063,0.71046,0.71061,80700001.0
2005-01-25 17:50:00,0.71049,0.71078,0.71045,0.71054,103600000.0
2005-01-25 17:51:00,0.71053,0.71054,0.71037,0.7105,66600000.0
2005-01-25 17:52:00,0.71039,0.71055,0.71031,0.71041,129400000.0
2005-01-25 17:53:00,0.71009,0.71024,0.71001,0.71022,66100000.0
2005-01-25 17:54:00,0.71006,0.71012,0.70989,0.70991,96100000.0
2005-01-25 17:55:00,0.70977,0.71005,0.70973,0.7099,110500002.0
2005-01-25 17:56:00,0.70966,0.7099,0.70962,0.70962,104499999.0
2005-01-25 17:57:00,0.70962,0.70962,0.70945,0.70945,76700000.0
2005-01-25 17:58:00,0.70941,0.70962,0.70937,0.70953,86599999.0
2005-01-25 17:59:00,0.70945,0.7102,0.70945,0.7102,122599997.0
2005-01-25 18:00:00,0.71032,0.71032,0.70985,0.70995,74700000.0
2005-01-25 18:01:00,0.70986,0.70995,0.70973,0.70977,104799996.0
2005-01-25 18:02:00,0.70978,0.71027,0.70962,0.71027,74900000.0
2005-01-25 18:03:00,0.71038,0.71055,0.71005,0.71051,253500002.0
2005-01-25 18:04:00,0.71061,0.71072,0.71031,0.7106,187700002.0
2005-01-25 18:05:00,0.7107,0.71086,0.71044,0.71044,294100000.0
2005-01-25 18:06:00,0.71075,0.71075,0.71032,0.71032,95200001.0
2005-01-25 18:07:00,0.71044,0.71044,0.7101,0.7101,238599999.0
2005-01-25 18:08:00,0.71016,0.71036,0.71013,0.7102,57100000.0
2005-01-25 18:09:00,0.71042,0.71048,0.71023,0.7103,196100000.0
2005-01-25 18:10:00,0.71065,0.71065,0.71028,0.71028,126799999.0
2005-01-25 18:11:00,0.71054,0.71066,0.71027,0.71027,46400000.0
2005-01-25 18:12:00,0.71041,0.71059,0.71029,0.71029,79400000.0
2005-01-25 18:13:00,0.71002,0.71033,0.71002,0.71015,102900000.0
2005-01-25 18:14:00,0.71025,0.71025,0.71018,0.71025,189200001.0
2005-01-25 18:15:00,0.71035,0.71035,0.71003,0.7103,163399998.0
2005-01-25 18:16:00,0.71009,0.71017,0.70927,0.70927,243399999.0
2005-01-25 18:17:00,0.70918,0.70981,0.70918,0.70976,139600001.0
2005-01-25 18:18:00,0.70955,0.70998,0.70952,0.70988,351900003.0
2005-01-25 18:19:00,0.7098,0.70984,0.70951,0.70979,263900001.0
2005-01-25 18:20:00,0.70976,0.70976,0.7095,0.70976,128699999.0
2005-01-25 18:21:00,0.70965,0.70965,0.70926,0.7096,154700000.0
2005-01-25 18:22:00,0.70929,0.70942,0.70917,0.70921,78599999.0
2005-01-25 18:23:00,0.70943,0.70948,0.70921,0.70948,236299999.0
2005-01-25 18:24:00,0.7093,0.7095,0.70868,0.70883,257900000.0
2005-01-25 18:25:00,0.70848,0.70879,0.70821,0.70857,104800000.0
2005-01-25 18:26:00,0.70859,0.70886,0.70836,0.70836,158400000.0
2005-01-25 18:27:00,0.70845,0.70856,0.70832,0.70849,286600000.0
2005-01-25 18:28:00,0.70838,0.70849,0.70818,0.70847,160100000.0
2005-01-25 18:29:00,0.70851,0.70862,0.70829,0.7086,273200000.0
2005-01-25 18:30:00,0.70833,0.70863,0.70829,0.70846,56800000.0
2005-01-25 18:31:00,0.70843,0.70878,0.70839,0.70863,234599998.0
2005-01-25 18:32:00,0.70859,0.70875,0.70842,0.70858,91500000.0
2005-01-25 18:33:00,0.70862,0.70876,0.7084,0.7084,191400000.0
2005-01-25 18:34:00,0.70845,0.7087,0.70845,0.70852,124399999.0
2005-01-25 18:35:00,0.70845,0.7086,0.7084,0.7084,111599999.0
2005-01-25 18:36:00,0.70846,0.70855,0.70817,0.70827,147900000.0
2005-01-25 18:37:00,0.70813,0.70827,0.70806,0.70813,88200002.0
2005-01-25 18:38:00,0.7082,0.70828,0.70813,0.70817,114400000.0
2005-01-25 18:39:00,0.70793,0.7082,0.70793,0.70806,334499999.0
2005-01-25 18:40:00,0.70788,0.7081,0.70769,0.7081,74100000.0
2005-01-25 18:41:00,0.70778,0.70826,0.70778,0.70807,265599997.0
2005-01-25 18:42:00,0.70816,0.70852,0.70807,0.70852,85300000.0
2005-01-25 18:43:00,0.70862,0.70891,0.70833,0.70858,649200003.0
2005-01-25 18:44:00,0.70855,0.70893,0.70855,0.70889,258500001.0
2005-01-25 18:45:00,0.70919,0.70925,0.70892,0.70925,472700003.0
2005-01-25 18:46:00,0.70895,0.7091,0.70867,0.70867,135599999.0
2005-01-25 18:47:00,0.70873,0.70894,0.70873,0.70892,194800002.0
2005-01-25 18:48:00,0.7089,0.70896,0.70879,0.7088,183600000.0
2005-01-25 18:49:00,0.70885,0.70903,0.70885,0.70902,120500000.0
2005-01-25 18:50:00,0.70903,0.70904,0.70884,0.70901,106899998.0
2005-01-25 18:51:00,0.70898,0.7092,0.70893,0.70893,67700000.0
2005-01-25 18:52:00,0.70898,0.70918,0.70898,0.70898,134899998.0
2005-01-25 18:53:00,0.70906,0.70906,0.70852,0.70852,78000000.0
2005-01-25 18:54:00,0.70835,0.7085,0.70804,0.70813,145499998.0
2005-01-25 18:55:00,0.70825,0.70863,0.70797,0.70797,127200001.0
2005-01-25 18:56:00,0.70809,0.70852,0.70802,0.7085,100199999.0
2005-01-25 18:57:00,0.70837,0.7084,0.70828,0.70839,123799999.0
2005-01-25 18:58:00,0.70827,0.7084,0.70818,0.70822,94400000.0
2005-01-25 18:59:00,0.70835,0.70869,0.70811,0.70865,243899999.0
2005-01-25 19:00:00,0.70863,0.70863,0.70831,0.7084,157699997.0
2005-01-25 19:01:00,0.7084,0.70843,0.7082,0.70839,118300000.0
2005-01-25 19:02:00,0.70836,0.70858,0.7082,0.70858,89400000.0
2005-01-25 19:03:00,0.70864,0.70882,0.70841,0.70854,151600002.0
2005-01-25 19:04:00,0.70862,0.70901,0.70855,0.70897,138000000.0
2005-01-25 19:05:00,0.70895,0.70895,0.70867,0.70892,98800000.0
2005-01-25 19:06:00,0.70885,0.70913,0.70885,0.70904,206300001.0
2005-01-25 19:07:00,0.70917,0.7093,0.70893,0.70898,253700001.0
2005-01-25 19:08:00,0.70915,0.70931,0.70903,0.70931,93799999.0
2005-01-25 19:09:00,0.70923,0.70956,0.70914,0.70956,113700000.0
2005-01-25 19:10:00,0.70933,0.70951,0.70918,0.70951,79400001.0
2005-01-25 19:11:00,0.70948,0.70948,0.70902,0.70917,87800000.0
2005-01-25 19:12:00,0.70931,0.70958,0.70931,0.70958,41999999.0
2005-01-25 19:13:00,0.7091,0.70965,0.7091,0.7096,63300000.0
2005-01-25 19:14:00,0.70984,0.70995,0.7095,0.7095,53399999.0
2005-01-25 19:15:00,0.70951,0.70976,0.70951,0.70969,106900000.0
2005-01-25 19:16:00,0.70948,0.70976,0.70948,0.7097,54999999.0
2005-01-25 19:17:00,0.7095,0.70967,0.70926,0.70967,127099999.0
2005-01-25 19:18:00,0.70976,0.70983,0.70955,0.70983,166200000.0
2005-01-25 19:19:00,0.70949,0.70985,0.7094,0.70985,81399999.0
2005-01-25 19:20:00,0.71002,0.7101,0.70981,0.70985,96500000.0
2005-01-25 19:21:00,0.70995,0.71025,0.70995,0.71025,162200000.0
2005-01-25 19:22:00,0.7101,0.71069,0.71001,0.71035,123000001.0
2005-01-25 19:23:00,0.71024,0.71036,0.71,0.71018,144200001.0
2005-01-25 19:24:00,0.71018,0.71033,0.7101,0.71029,118700003.0
2005-01-25 19:25:00,0.71008,0.71008,0.70989,0.70999,75799999.0
2005-01-25 19:26:00,0.71011,0.71015,0.71003,0.71003,43700000.0
2005-01-25 19:27:00,0.71034,0.7106,0.70998,0.71027,165700002.0
2005-01-25 19:28:00,0.71034,0.71034,0.71,0.71003,136499999.0
2005-01-25 19:29:00,0.70998,0.71021,0.70983,0.71021,86999998.0
2005-01-25 19:30:00,0.71033,0.71033,0.71004,0.71012,59700000.0
2005-01-25 19:31:00,0.71026,0.71035,0.71001,0.71035,74700000.0
2005-01-25 19:32:00,0.71039,0.7106,0.71005,0.71005,173400000.0
2005-01-25 19:33:00,0.7098,0.71028,0.7098,0.71014,86100000.0
2005-01-25 19:34:00,0.7101,0.7101,0.70979,0.70987,139899999.0
2005-01-25 19:35:00,0.70989,0.71011,0.70976,0.71011,170000002.0
2005-01-25 19:36:00,0.7101,0.71018,0.70994,0.71001,190400000.0
2005-01-25 19:37:00,0.70992,0.70998,0.70935,0.70935,70700001.0
2005-01-25 19:38:00,0.70958,0.70958,0.70924,0.70946,80100000.0
2005-01-25 19:39:00,0.70954,0.70964,0.70925,0.70941,222199997.0
2005-01-25 19:40:00,0.7094,0.70948,0.70913,0.70927,150399999.0
2005-01-25 19:41:00,0.70916,0.70927,0.70899,0.70899,65300000.0
2005-01-25 19:42:00,0.70901,0.70927,0.70901,0.70911,117899999.0
2005-01-25 19:43:00,0.70921,0.70948,0.70921,0.70934,81600001.0
2005-01-25 19:44:00,0.70912,0.70955,0.70912,0.70943,136000000.0
2005-01-25 19:45:00,0.70944,0.70954,0.70923,0.70951,133099998.0
2005-01-25 19:46:00,0.70921,0.70958,0.70917,0.70954,116300000.0
2005-01-25 19:47:00,0.70951,0.70951,0.70925,0.70925,52500000.0
2005-01-25 19:48:00,0.70948,0.70952,0.70925,0.70943,111199997.0
2005-01-25 19:49:00,0.70935,0.70953,0.70915,0.70917,72100000.0
2005-01-25 19:50:00,0.70943,0.70947,0.70903,0.70918,138900001.0
2005-01-25 19:51:00,0.7095,0.70953,0.70925,0.70943,178300001.0
2005-01-25 19:52:00,0.70905,0.7094,0.70905,0.70927,150200001.0
2005-01-25 19:53:00,0.70936,0.70941,0.70912,0.7092,179000001.0
2005-01-25 19:54:00,0.70917,0.70946,0.70911,0.70942,185900000.0
2005-01-25 19:55:00,0.70915,0.70953,0.70915,0.7092,226200000.0
2005-01-25 19:56:00,0.70934,0.70942,0.70904,0.70936,203699999.0
2005-01-25 19:57:00,0.70937,0.70937,0.70906,0.70919,129099999.0
2005-01-25 19:58:00,0.70932,0.70946,0.70902,0.70945,142600002.0
2005-01-25 19:59:00,0.70935,0.70936,0.70912,0.70936,121300000.0
2005-01-25 20:00:00,0.70949,0.70972,0.70938,0.70972,299800001.0
2005-01-25 20:01:00,0.70969,0.70984,0.70964,0.70983,131999999.0
2005-01-25 20:02:00,0.70973,0.70973,0.70949,0.70949,101899999.0
2005-01-25 20:03:00,0.70998,0.71027,0.70988,0.70988,100699999.0
2005-01-25 20:04:00,0.70988,0.71004,0.70956,0.70956,158100000.0
2005-01-25 20:05:00,0.70944,0.70957,0.70907,0.70957,207400002.0
2005-01-25 20:06:00,0.70945,0.70974,0.70938,0.70942,255700000.0
2005-01-25 20:07:00,0.7094,0.70957,0.70938,0.70938,112800000.0
2005-01-25 20:08:00,0.70959,0.70969,0.7093,0.70942,128199999.0
2005-01-25 20:09:00,0.70951,0.70963,0.70931,0.70931,95699999.0
2005-01-25 20:10:00,0.7096,0.70965,0.7093,0.7093,145600000.0
2005-01-25 20:11:00,0.70923,0.70927,0.70911,0.70911,39400000.0
2005-01-25 20:12:00,0.70888,0.70911,0.70871,0.709,39600000.0
2005-01-25 20:13:00,0.70912,0.70912,0.70863,0.70889,90199999.0
2005-01-25 20:14:00,0.7093,0.70932,0.7092,0.70932,167300002.0
2005-01-25 20:15:00,0.70888,0.70943,0.70888,0.70943,66000000.0
2005-01-25 20:16:00,0.70922,0.70927,0.70884,0.70888,408199994.0
2005-01-25 20:17:00,0.70894,0.70939,0.70887,0.70915,166599999.0
2005-01-25 20:18:00,0.70899,0.70941,0.70895,0.70923,124500000.0
2005-01-25 20:19:00,0.70911,0.70918,0.70897,0.70918,46200000.0
2005-01-25 20:20:00,0.7093,0.7093,0.70895,0.70899,74100000.0
2005-01-25 20:21:00,0.7093,0.7093,0.70905,0.70912,88499999.0
2005-01-25 20:22:00,0.70911,0.70945,0.70901,0.70945,141499999.0
2005-01-25 20:23:00,0.70921,0.7094,0.70903,0.7094,41999999.0
2005-01-25 20:24:00,0.70925,0.70927,0.70898,0.70908,113800002.0
2005-01-25 20:25:00,0.70931,0.7094,0.70912,0.70923,66400000.0
2005-01-25 20:26:00,0.70937,0.70943,0.70901,0.70923,92700000.0
2005-01-25 20:27:00,0.70912,0.70937,0.70908,0.70937,91000000.0
2005-01-25 20:28:00,0.70931,0.70931,0.70883,0.709,119100000.0
2005-01-25 20:29:00,0.7091,0.70931,0.7091,0.70931,278199996.0
2005-01-25 20:30:00,0.70908,0.70934,0.70908,0.70923,307400001.0
2005-01-25 20:31:00,0.7091,0.70955,0.70901,0.70955,160199999.0
2005-01-25 20:32:00,0.7095,0.70957,0.70938,0.70938,111699999.0
2005-01-25 20:33:00,0.7094,0.70959,0.70932,0.70932,181199999.0
2005-01-25 20:34:00,0.70933,0.7095,0.70931,0.70939,122300001.0
2005-01-25 20:35:00,0.70928,0.70949,0.7091,0.70949,79900000.0
2005-01-25 20:36:00,0.70952,0.70952,0.70914,0.7095,176800001.0
2005-01-25 20:37:00,0.70926,0.70954,0.70912,0.70916,241200000.0
2005-01-25 20:38:00,0.70902,0.70942,0.70894,0.70942,225400000.0
2005-01-25 20:39:00,0.70926,0.70967,0.70926,0.70965,67000000.0
2005-01-25 20:40:00,0.70956,0.70962,0.70918,0.70955,180900003.0
2005-01-25 20:41:00,0.70934,0.70941,0.70903,0.70941,168099998.0
2005-01-25 20:42:00,0.70964,0.70964,0.70929,0.70929,81400001.0
2005-01-25 20:43:00,0.70953,0.70976,0.70953,0.70975,111900000.0
2005-01-25 20:44:00,0.70944,0.70968,0.70933,0.70946,79300001.0
2005-01-25 20:45:00,0.70972,0.7099,0.70945,0.70945,93099999.0
2005-01-25 20:46:00,0.70947,0.70956,0.70934,0.70934,49100000.0
2005-01-25 20:47:00,0.70957,0.70968,0.70951,0.70957,84800000.0
2005-01-25 20:48:00,0.70963,0.70963,0.7095,0.70952,95999998.0
2005-01-25 20:49:00,0.7092,0.70935,0.7092,0.7093,79700000.0
2005-01-25 20:50:00,0.70929,0.70936,0.70913,0.70922,177200002.0
2005-01-25 20:51:00,0.7091,0.70948,0.70907,0.70926,146100000.0
2005-01-25 20:52:00,0.70907,0.70914,0.70872,0.70872,105300000.0
2005-01-25 20:53:00,0.7091,0.70928,0.7091,0.70919,292999998.0
2005-01-25 20:54:00,0.7092,0.70942,0.70909,0.70942,191299997.0
2005-01-25 20:55:00,0.70908,0.70911,0.70894,0.70904,132999999.0
2005-01-25 20:56:00,0.70907,0.7092,0.70859,0.70889,129900001.0
2005-01-25 20:57:00,0.70891,0.70903,0.70869,0.70895,148999998.0
2005-01-25 20:58:00,0.70912,0.70912,0.70885,0.70893,344700001.0
2005-01-25 20:59:00,0.7089,0.70928,0.70887,0.70896,200999998.0
2005-01-25 21:00:00,0.70905,0.70905,0.70876,0.70881,255599999.0
2005-01-25 21:01:00,0.70897,0.70912,0.7088,0.70912,101800001.0
2005-01-25 21:02:00,0.70908,0.70923,0.70888,0.70919,125100001.0
2005-01-25 21:03:00,0.70894,0.70917,0.70888,0.70917,99800000.0
2005-01-25 21:04:00,0.70924,0.70934,0.70908,0.70925,79599999.0
2005-01-25 21:05:00,0.70919,0.70919,0.70892,0.70898,88099998.0
2005-01-25 21:06:00,0.70901,0.7092,0.70878,0.70909,121599999.0
2005-01-25 21:07:00,0.70924,0.70924,0.70896,0.70904,63000000.0
2005-01-25 21:08:00,0.70894,0.70896,0.70869,0.70889,133600000.0
2005-01-25 21:09:00,0.70885,0.70889,0.70855,0.70883,156100000.0
2005-01-25 21:10:00,0.70891,0.70891,0.70881,0.70886,111800000.0
2005-01-25 21:11:00,0.70882,0.70886,0.70864,0.70864,102000001.0
2005-01-25 21:12:00,0.70903,0.70925,0.70892,0.70906,100300001.0
2005-01-25 21:13:00,0.70884,0.70909,0.70872,0.70909,104999997.0
2005-01-25 21:14:00,0.70883,0.70914,0.70883,0.70895,68600001.0
2005-01-25 21:15:00,0.7088,0.70918,0.70866,0.70877,162499999.0
2005-01-25 21:16:00,0.70864,0.70895,0.70864,0.70883,139699999.0
2005-01-25 21:17:00,0.70875,0.70888,0.70857,0.70877,165000001.0
2005-01-25 21:18:00,0.70876,0.70884,0.70857,0.70884,144400000.0
2005-01-25 21:19:00,0.7089,0.7089,0.70855,0.70863,114000000.0
2005-01-25 21:20:00,0.70854,0.70894,0.70822,0.70859,217000002.0
2005-01-25 21:21:00,0.70852,0.70895,0.70846,0.70895,80899999.0
2005-01-25 21:22:00,0.709,0.70901,0.70875,0.70875,70199999.0
2005-01-25 21:23:00,0.70848,0.70885,0.70848,0.70885,134100000.0
2005-01-25 21:24:00,0.70898,0.70898,0.70843,0.7087,131000002.0
2005-01-25 21:25:00,0.70865,0.70885,0.70864,0.70866,165200001.0
2005-01-25 21:26:00,0.70902,0.70902,0.70845,0.70891,82400000.0
2005-01-25 21:27:00,0.70878,0.70916,0.70871,0.70916,96200002.0
2005-01-25 21:28:00,0.70895,0.70899,0.70884,0.70884,82400000.0
2005-01-25 21:29:00,0.70895,0.70918,0.70894,0.70897,117399999.0
2005-01-25 21:30:00,0.70904,0.70924,0.70903,0.70924,194500001.0
2005-01-25 21:31:00,0.70891,0.70945,0.70891,0.70931,100200002.0
2005-01-25 21:32:00,0.70907,0.70926,0.70889,0.70922,104899999.0
2005-01-25 21:33:00,0.70918,0.70944,0.70904,0.70944,86500001.0
2005-01-25 21:34:00,0.7092,0.7092,0.70893,0.709,86600000.0
2005-01-25 21:35:00,0.70885,0.70909,0.70875,0.70891,184900000.0
2005-01-25 21:36:00,0.70901,0.70926,0.70877,0.7092,226700001.0
2005-01-25 21:37:00,0.70918,0.70936,0.70912,0.70931,130600000.0
2005-01-25 21:38:00,0.70883,0.70941,0.70883,0.7093,87199998.0
2005-01-25 21:39:00,0.70946,0.70946,0.70902,0.70912,94100000.0
2005-01-25 21:40:00,0.70913,0.70942,0.70895,0.70916,214200000.0
2005-01-25 21:41:00,0.7091,0.70929,0.70897,0.7091,125000000.0
2005-01-25 21:42:00,0.70901,0.70938,0.70898,0.70925,142599998.0
2005-01-25 21:43:00,0.70911,0.70946,0.70909,0.70909,129399998.0
2005-01-25 21:44:00,0.70923,0.70946,0.70923,0.7093,44000000.0
2005-01-25 21:45:00,0.70911,0.70921,0.70905,0.70918,56800000.0
2005-01-25 21:46:00,0.7092,0.70939,0.70911,0.70939,89699999.0
2005-01-25 21:47:00,0.70933,0.70947,0.70919,0.70947,86499999.0
2005-01-25 21:48:00,0.70947,0.70947,0.7092,0.70942,70000000.0
2005-01-25 21:49:00,0.70909,0.70944,0.70906,0.70942,93299999.0
2005-01-25 21:50:00,0.70944,0.70944,0.70923,0.70925,83500000.0
2005-01-25 21:51:00,0.70943,0.70943,0.7092,0.70927,114600001.0
2005-01-25 21:52:00,0.70905,0.70943,0.70892,0.70943,90699999.0
2005-01-25 21:53:00,0.70945,0.70955,0.70945,0.70955,55399999.0
2005-01-25 21:54:00,0.70921,0.7094,0.709,0.709,95400000.0
2005-01-25 21:55:00,0.70904,0.70933,0.70904,0.7091,59800001.0
2005-01-25 21:56:00,0.70907,0.70932,0.709,0.70932,35100000.0
2005-01-25 21:57:00,0.70942,0.70952,0.70911,0.70911,259800000.0
2005-01-25 21:58:00,0.70902,0.70908,0.70849,0.7086,138599998.0
2005-01-25 21:59:00,0.70869,0.70882,0.70855,0.70862,47300000.0
2005-01-25 22:00:00,0.7088,0.70907,0.70864,0.70901,86499999.0
2005-01-25 22:01:00,0.70881,0.70925,0.70881,0.70925,47700001.0
2005-01-25 22:02:00,0.70914,0.70914,0.70869,0.70875,114400002.0
2005-01-25 22:03:00,0.70879,0.70885,0.70869,0.70885,94999999.0
2005-01-25 22:04:00,0.70913,0.70915,0.70878,0.70878,92599999.0
2005-01-25 22:05:00,0.70877,0.70891,0.7085,0.70864,143200000.0
2005-01-25 22:06:00,0.70864,0.70892,0.70864,0.70883,121099999.0
2005-01-25 22:07:00,0.70871,0.70871,0.70842,0.70842,115900001.0
2005-01-25 22:08:00,0.70839,0.70891,0.70833,0.70891,68700001.0
2005-01-25 22:09:00,0.7088,0.70881,0.7085,0.7085,38600000.0
2005-01-25 22:10:00,0.70858,0.70884,0.70858,0.70873,47100000.0
2005-01-25 22:11:00,0.7086,0.70876,0.70851,0.70851,74300000.0
2005-01-25 22:12:00,0.70884,0.70884,0.70857,0.70866,134100001.0
2005-01-25 22:13:00,0.70882,0.70892,0.70837,0.70837,144400002.0
2005-01-25 22:14:00,0.70886,0.70902,0.70868,0.70902,112600001.0
2005-01-25 22:15:00,0.70896,0.70905,0.70893,0.70905,99400000.0
2005-01-25 22:16:00,0.70871,0.70895,0.70863,0.7089,131599999.0
2005-01-25 22:17:00,0.709,0.70921,0.70866,0.70921,105999996.0
2005-01-25 22:18:00,0.70911,0.70919,0.70899,0.70902,81900001.0
2005-01-25 22:19:00,0.70903,0.70933,0.70901,0.70903,119500000.0
2005-01-25 22:20:00,0.70903,0.70938,0.709,0.70923,105400000.0
2005-01-25 22:21:00,0.70946,0.70951,0.7093,0.70951,84999999.0
2005-01-25 22:22:00,0.70978,0.7098,0.70934,0.70934,55300000.0
2005-01-25 22:23:00,0.70929,0.7098,0.70929,0.7098,88300000.0
2005-01-25 22:24:00,0.70964,0.70983,0.70963,0.70963,206400001.0
2005-01-25 22:25:00,0.7096,0.7096,0.70928,0.70938,153600002.0
2005-01-25 22:26:00,0.70916,0.70936,0.70916,0.70931,117799998.0
2005-01-25 22:27:00,0.70929,0.70938,0.70901,0.70918,121999997.0
2005-01-25 22:28:00,0.70895,0.70924,0.70895,0.70905,94499998.0
2005-01-25 22:29:00,0.70899,0.70914,0.70888,0.7089,104799999.0
2005-01-25 22:30:00,0.70903,0.70936,0.70903,0.70936,145600000.0
2005-01-25 22:31:00,0.70943,0.70943,0.709,0.709,83500002.0
2005-01-25 22:32:00,0.70912,0.7092,0.70887,0.70908,122899999.0
2005-01-25 22:33:00,0.70914,0.70944,0.70895,0.70944,132700003.0
2005-01-25 22:34:00,0.70943,0.70944,0.70912,0.70944,111400003.0
2005-01-25 22:35:00,0.70899,0.70937,0.70892,0.70937,86900001.0
2005-01-25 22:36:00,0.70898,0.70919,0.70895,0.70896,114900001.0
2005-01-25 22:37:00,0.70915,0.70918,0.70907,0.70918,91299999.0
2005-01-25 22:38:00,0.70912,0.70937,0.709,0.70929,110399998.0
2005-01-25 22:39:00,0.70924,0.7093,0.70914,0.70914,67000000.0
2005-01-25 22:40:00,0.70914,0.70923,0.70888,0.70888,87499999.0
2005-01-25 22:41:00,0.70889,0.70935,0.70889,0.70935,43000001.0
2005-01-25 22:42:00,0.70898,0.7093,0.70898,0.70907,91199999.0
2005-01-25 22:43:00,0.70895,0.7094,0.70895,0.70911,126799999.0
2005-01-25 22:44:00,0.70926,0.70938,0.70914,0.70914,153999999.0
2005-01-25 22:45:00,0.70929,0.7095,0.70901,0.70934,118100000.0
2005-01-25 22:46:00,0.70889,0.70936,0.70889,0.70936,170500000.0
2005-01-25 22:47:00,0.709,0.70918,0.709,0.70914,43800000.0
2005-01-25 22:48:00,0.70908,0.70926,0.70895,0.7091,89000000.0
2005-01-25 22:49:00,0.70903,0.70928,0.70903,0.70912,106099999.0
2005-01-25 22:50:00,0.70913,0.7097,0.70899,0.70933,258599996.0
2005-01-25 22:51:00,0.70919,0.7093,0.70899,0.70902,206300002.0
2005-01-25 22:52:00,0.70948,0.70958,0.7093,0.7093,85600000.0
2005-01-25 22:53:00,0.70946,0.70958,0.70921,0.70924,100399999.0
2005-01-25 22:54:00,0.70926,0.70933,0.70918,0.70919,138900001.0
2005-01-25 22:55:00,0.7096,0.70961,0.70929,0.70929,91599999.0
2005-01-25 22:56:00,0.7093,0.70972,0.70928,0.70972,115300001.0
2005-01-25 22:57:00,0.70972,0.70972,0.70947,0.70947,110300002.0
2005-01-25 22:58:00,0.70904,0.70969,0.70904,0.70964,85000000.0
2005-01-25 22:59:00,0.70925,0.70959,0.70921,0.70921,139699997.0
2005-01-25 23:00:00,0.70948,0.70964,0.70917,0.70964,141399996.0
2005-01-25 23:01:00,0.70944,0.70973,0.7091,0.70973,102000000.0
2005-01-25 23:02:00,0.70976,0.70976,0.70955,0.70955,26400000.0
2005-01-25 23:03:00,0.70958,0.70958,0.70938,0.70946,108499997.0
2005-01-25 23:04:00,0.70959,0.70969,0.70919,0.70919,85800000.0
2005-01-25 23:05:00,0.70969,0.70977,0.70928,0.70928,127499999.0
2005-01-25 23:06:00,0.70929,0.70959,0.70929,0.70946,55100000.0
2005-01-25 23:07:00,0.70939,0.70941,0.70931,0.70933,85700000.0
2005-01-25 23:08:00,0.70968,0.70974,0.70937,0.70948,97900001.0
2005-01-25 23:09:00,0.70941,0.70949,0.70931,0.70936,105900000.0
2005-01-25 23:10:00,0.70926,0.70962,0.70926,0.7096,51700000.0
2005-01-25 23:11:00,0.70942,0.70955,0.70917,0.70917,82699999.0
2005-01-25 23:12:00,0.70898,0.70937,0.70898,0.70937,71800000.0
2005-01-25 23:13:00,0.70926,0.70935,0.70903,0.70935,78899999.0
2005-01-25 23:14:00,0.70935,0.70936,0.70927,0.70934,70000000.0
2005-01-25 23:15:00,0.70911,0.70922,0.70896,0.70922,51600000.0
2005-01-25 23:16:00,0.70935,0.70935,0.70892,0.70895,99400000.0
2005-01-25 23:17:00,0.70902,0.70932,0.70902,0.70928,82099999.0
2005-01-25 23:18:00,0.70926,0.70926,0.7088,0.70902,100500000.0
2005-01-25 23:19:00,0.70905,0.70916,0.70898,0.70899,129099999.0
2005-01-25 23:20:00,0.70903,0.70928,0.70897,0.7091,99700001.0
2005-01-25 23:21:00,0.70894,0.70931,0.70892,0.70931,78400000.0
2005-01-25 23:22:00,0.70909,0.70909,0.70881,0.70889,82700001.0
2005-01-25 23:23:00,0.70894,0.70918,0.70894,0.70895,76199997.0
2005-01-25 23:24:00,0.70901,0.70925,0.70901,0.70925,53300000.0
2005-01-25 23:25:00,0.7092,0.7093,0.70915,0.70915,122600001.0
2005-01-25 23:26:00,0.70919,0.70944,0.70919,0.70937,98299999.0
2005-01-25 23:27:00,0.70944,0.70956,0.70934,0.70943,108400001.0
2005-01-25 23:28:00,0.70943,0.70948,0.70929,0.70942,89300001.0
2005-01-25 23:29:00,0.70939,0.70939,0.70922,0.70929,75500000.0
2005-01-25 23:30:00,0.70948,0.70948,0.7092,0.70927,102799997.0
2005-01-25 23:31:00,0.70905,0.70921,0.70897,0.70921,100100002.0
2005-01-25 23:32:00,0.70917,0.70946,0.70902,0.70902,157799998.0
2005-01-25 23:33:00,0.70863,0.70921,0.70863,0.70911,146899999.0
2005-01-25 23:34:00,0.70891,0.709,0.70874,0.7088,94600000.0
2005-01-25 23:35:00,0.70898,0.70898,0.70853,0.70895,159700000.0
2005-01-25 23:36:00,0.70875,0.7091,0.70867,0.70887,130699999.0
2005-01-25 23:37:00,0.70861,0.70898,0.70854,0.70898,58300000.0
2005-01-25 23:38:00,0.70899,0.709,0.70875,0.709,58500000.0
2005-01-25 23:39:00,0.70889,0.70927,0.70881,0.70924,115300002.0
2005-01-25 23:40:00,0.70918,0.70918,0.7089,0.70907,74800000.0
2005-01-25 23:41:00,0.70928,0.70945,0.70912,0.70912,105400000.0
2005-01-25 23:42:00,0.70912,0.70914,0.7089,0.7089,72700000.0
2005-01-25 23:43:00,0.70913,0.70936,0.70907,0.70912,74300001.0
2005-01-25 23:44:00,0.70911,0.70921,0.70911,0.70913,48600001.0
2005-01-25 23:45:00,0.70934,0.70934,0.70912,0.70922,111699999.0
2005-01-25 23:46:00,0.70957,0.70957,0.70923,0.70942,103400000.0
2005-01-25 23:47:00,0.70928,0.70955,0.70914,0.70955,86200000.0
2005-01-25 23:48:00,0.70943,0.70953,0.70925,0.70948,99799998.0
2005-01-25 23:49:00,0.70944,0.70944,0.70892,0.70905,53299999.0
2005-01-25 23:50:00,0.70927,0.7095,0.70912,0.70912,62900000.0
2005-01-25 23:51:00,0.7091,0.70925,0.70907,0.70925,131699998.0
2005-01-25 23:52:00,0.70938,0.70947,0.70933,0.70942,101100000.0
2005-01-25 23:53:00,0.70926,0.70931,0.709,0.70913,75600000.0
2005-01-25 23:54:00,0.70908,0.70955,0.70888,0.70955,82200001.0
2005-01-25 23:55:00,0.70922,0.70936,0.70922,0.70925,80600000.0
2005-01-25 23:56:00,0.70938,0.70953,0.70925,0.70934,97399999.0
2005-01-25 23:57:00,0.70929,0.70955,0.70929,0.70946,88500000.0
2005-01-25 23:58:00,0.70962,0.70967,0.70938,0.70943,129900003.0
2005-01-25 23:59:00,0.70942,0.7098,0.70942,0.70968,95900000.0
2005-01-26 00:00:00,0.7098,0.7098,0.70955,0.70955,51000000.0
2005-01-26 00:01:00,0.70961,0.70966,0.7095,0.70953,141500002.0
2005-01-26 00:02:00,0.70975,0.70979,0.70964,0.70967,91300000.0
2005-01-26 00:03:00,0.70963,0.70982,0.7095,0.70982,37500000.0
2005-01-26 00:04:00,0.71,0.71,0.70949,0.70955,66300000.0
2005-01-26 00:05:00,0.71016,0.71016,0.70984,0.70984,37700000.0
2005-01-26 00:06:00,0.70985,0.71026,0.70979,0.70981,145799998.0
2005-01-26 00:07:00,0.71012,0.71014,0.70997,0.71,105700001.0
2005-01-26 00:08:00,0.71021,0.71021,0.70986,0.70995,92499998.0
2005-01-26 00:09:00,0.70981,0.71003,0.70978,0.71003,87499999.0
2005-01-26 00:10:00,0.70982,0.71011,0.70982,0.71011,131099999.0
2005-01-26 00:11:00,0.70995,0.70995,0.70939,0.70964,124300001.0
2005-01-26 00:12:00,0.70976,0.70999,0.70976,0.70999,37600000.0
2005-01-26 00:13:00,0.70994,0.71009,0.70988,0.71003,118500002.0
2005-01-26 00:14:00,0.70994,0.71006,0.70987,0.71006,67300000.0
2005-01-26 00:15:00,0.71015,0.71015,0.71001,0.71004,46300000.0
2005-01-26 00:16:00,0.71032,0.71032,0.7102,0.71028,134499999.0
2005-01-26 00:17:00,0.71023,0.71032,0.71009,0.71032,50800000.0
2005-01-26 00:18:00,0.71027,0.71027,0.71,0.71025,67700000.0
2005-01-26 00:19:00,0.71028,0.71031,0.71005,0.71005,63300000.0
2005-01-26 00:20:00,0.70992,0.71014,0.70985,0.71003,135299999.0
2005-01-26 00:21:00,0.70991,0.71034,0.70991,0.71034,92400000.0
2005-01-26 00:22:00,0.71031,0.71037,0.71009,0.71037,109100001.0
2005-01-26 00:23:00,0.70986,0.71029,0.70985,0.70985,107499999.0
2005-01-26 00:24:00,0.71,0.71021,0.71,0.71012,84500001.0
2005-01-26 00:25:00,0.70998,0.71026,0.7099,0.71003,157799999.0
2005-01-26 00:26:00,0.7101,0.71025,0.70988,0.71018,116599999.0
2005-01-26 00:27:00,0.71041,0.71041,0.71019,0.71024,72600001.0
2005-01-26 00:28:00,0.71013,0.7105,0.7101,0.7105,136099998.0
2005-01-26 00:29:00,0.71038,0.71039,0.71016,0.71039,39000000.0
2005-01-26 00:30:00,0.71042,0.71049,0.70995,0.70995,92299999.0
2005-01-26 00:31:00,0.70938,0.70983,0.70914,0.70983,88300001.0
2005-01-26 00:32:00,0.70994,0.71023,0.7099,0.7099,80399999.0
2005-01-26 00:33:00,0.71001,0.71027,0.70988,0.70988,84500001.0
2005-01-26 00:34:00,0.7098,0.70995,0.70971,0.70995,82299999.0
2005-01-26 00:35:00,0.71015,0.71031,0.70985,0.70988,89699999.0
2005-01-26 00:36:00,0.71036,0.71036,0.71024,0.71033,98500002.0
2005-01-26 00:37:00,0.71045,0.71045,0.70993,0.71004,95300000.0
2005-01-26 00:38:00,0.71012,0.71025,0.71009,0.71013,68500001.0
2005-01-26 00:39:00,0.71039,0.71039,0.71003,0.71009,137400000.0
2005-01-26 00:40:00,0.70997,0.7103,0.70995,0.7103,57600000.0
2005-01-26 00:41:00,0.71,0.71033,0.70995,0.71033,70700000.0
2005-01-26 00:42:00,0.71029,0.71029,0.7101,0.7101,35000000.0
2005-01-26 00:43:00,0.70992,0.71043,0.70992,0.71041,70199999.0
2005-01-26 00:44:00,0.71036,0.71036,0.71012,0.71012,74800000.0
2005-01-26 00:45:00,0.71027,0.71027,0.7101,0.71014,74700002.0
2005-01-26 00:46:00,0.71023,0.71037,0.71023,0.71037,70599999.0
2005-01-26 00:47:00,0.71034,0.71034,0.71021,0.71021,38199999.0
2005-01-26 00:48:00,0.7102,0.71037,0.7102,0.71028,99800000.0
2005-01-26 00:49:00,0.71022,0.71022,0.70981,0.70994,99699998.0
2005-01-26 00:50:00,0.70994,0.71009,0.70989,0.70996,73600001.0
2005-01-26 00:51:00,0.70994,0.71005,0.70994,0.71002,20400000.0
2005-01-26 00:52:00,0.71,0.71023,0.70998,0.70998,186199998.0
2005-01-26 00:53:00,0.71008,0.71017,0.70996,0.71005,91800000.0
2005-01-26 00:54:00,0.71026,0.71031,0.71007,0.71031,91200000.0
2005-01-26 00:55:00,0.71026,0.71034,0.7101,0.71034,85900002.0
2005-01-26 00:56:00,0.71013,0.71025,0.71005,0.71025,72100000.0
2005-01-26 00:57:00,0.71001,0.71019,0.70999,0.70999,78100000.0
2005-01-26 00:58:00,0.71005,0.71045,0.71005,0.71023,88199999.0
2005-01-26 00:59:00,0.71026,0.71047,0.71019,0.71019,72600000.0
2005-01-26 01:00:00,0.71044,0.71044,0.7101,0.71013,123399999.0
2005-01-26 01:01:00,0.71018,0.71022,0.71002,0.71022,77400000.0
2005-01-26 01:02:00,0.7098,0.7098,0.70891,0.70955,112200000.0
2005-01-26 01:03:00,0.71016,0.71016,0.70983,0.70989,65600000.0
2005-01-26 01:04:00,0.71019,0.71028,0.71005,0.71026,112000000.0
2005-01-26 01:05:00,0.71011,0.71011,0.71007,0.71007,13300000.0
2005-01-26 01:06:00,0.71011,0.71022,0.71,0.71015,139800001.0
2005-01-26 01:07:00,0.71022,0.71037,0.71022,0.71036,62900000.0
2005-01-26 01:08:00,0.71027,0.71027,0.7101,0.71026,116600000.0
2005-01-26 01:09:00,0.71033,0.71054,0.71033,0.71054,75900000.0
2005-01-26 01:10:00,0.71029,0.71053,0.71029,0.71053,87099997.0
2005-01-26 01:11:00,0.71053,0.71073,0.71037,0.71038,71099999.0
2005-01-26 01:12:00,0.71059,0.71076,0.71046,0.71046,120399997.0
2005-01-26 01:13:00,0.71078,0.71097,0.71065,0.71097,102100000.0
2005-01-26 01:14:00,0.71079,0.71079,0.7104,0.7104,58800000.0
2005-01-26 01:15:00,0.71042,0.71076,0.71042,0.71069,88100002.0
2005-01-26 01:16:00,0.71068,0.7109,0.71066,0.71069,85700000.0
2005-01-26 01:17:00,0.71077,0.71077,0.71025,0.71042,55000000.0
2005-01-26 01:18:00,0.7104,0.7108,0.71038,0.71056,175899998.0
2005-01-26 01:19:00,0.71038,0.71064,0.71038,0.71064,63699999.0
2005-01-26 01:20:00,0.71065,0.71065,0.71038,0.71038,43800000.0
2005-01-26 01:21:00,0.71034,0.71059,0.71034,0.71051,65600000.0
2005-01-26 01:22:00,0.71037,0.71049,0.71036,0.71036,87399999.0
2005-01-26 01:23:00,0.71033,0.71062,0.71033,0.71062,69300000.0
2005-01-26 01:24:00,0.71064,0.71064,0.71022,0.71022,71400002.0
2005-01-26 01:25:00,0.71026,0.71035,0.71016,0.71024,150299999.0
2005-01-26 01:26:00,0.71011,0.71057,0.71003,0.71057,92499999.0
2005-01-26 01:27:00,0.71028,0.71044,0.71013,0.71044,100099999.0
2005-01-26 01:28:00,0.71069,0.71069,0.71026,0.7104,181200002.0
2005-01-26 01:29:00,0.71044,0.71058,0.71036,0.71038,143200001.0
2005-01-26 01:30:00,0.71032,0.71049,0.71013,0.71049,76799999.0
2005-01-26 01:31:00,0.71051,0.71051,0.71031,0.71038,104200001.0
2005-01-26 01:32:00,0.71055,0.71058,0.71047,0.71047,94899999.0
2005-01-26 01:33:00,0.71054,0.71054,0.71027,0.71032,40200000.0
2005-01-26 01:34:00,0.71057,0.71057,0.71026,0.71052,37200000.0
2005-01-26 01:35:00,0.71054,0.71058,0.71029,0.71058,95000000.0
2005-01-26 01:36:00,0.71071,0.71071,0.71047,0.71047,92499998.0
2005-01-26 01:37:00,0.71063,0.71063,0.71052,0.71063,46600000.0
2005-01-26 01:38:00,0.71064,0.7107,0.71053,0.7107,70400003.0
2005-01-26 01:39:00,0.71055,0.71055,0.71038,0.71038,84499998.0
2005-01-26 01:40:00,0.71072,0.71072,0.71026,0.71026,83600000.0
2005-01-26 01:41:00,0.71024,0.71046,0.71024,0.71032,157600000.0
2005-01-26 01:42:00,0.7104,0.71053,0.71029,0.71053,84300000.0
2005-01-26 01:43:00,0.71058,0.71058,0.71034,0.71034,83599998.0
2005-01-26 01:44:00,0.71052,0.7106,0.71033,0.71033,58600000.0
2005-01-26 01:45:00,0.71039,0.7105,0.71027,0.71036,127099999.0
2005-01-26 01:46:00,0.71029,0.71056,0.71029,0.71037,67700000.0
2005-01-26 01:47:00,0.7106,0.7106,0.71045,0.71052,92900000.0
2005-01-26 01:48:00,0.71052,0.71062,0.71046,0.71062,60500001.0
2005-01-26 01:49:00,0.71063,0.71065,0.71049,0.71065,96200000.0
2005-01-26 01:50:00,0.71064,0.71064,0.71029,0.71036,131700000.0
2005-01-26 01:51:00,0.71047,0.71062,0.71041,0.71046,96699999.0
2005-01-26 01:52:00,0.71045,0.71045,0.71029,0.71043,83500001.0
2005-01-26 01:53:00,0.71024,0.71061,0.71008,0.71061,62300002.0
2005-01-26 01:54:00,0.71047,0.71066,0.71041,0.7105,82800000.0
2005-01-26 01:55:00,0.71048,0.71064,0.71037,0.71064,98200000.0
2005-01-26 01:56:00,0.71058,0.71058,0.71017,0.71033,54100001.0
2005-01-26 01:57:00,0.71033,0.71033,0.71015,0.7102,67000000.0
2005-01-26 01:58:00,0.71012,0.71047,0.71012,0.71021,107700001.0
2005-01-26 01:59:00,0.71029,0.7105,0.71029,0.7103,89700000.0
2005-01-26 02:00:00,0.71047,0.71054,0.71022,0.71022,57800000.0
2005-01-26 02:01:00,0.71031,0.71056,0.71031,0.71055,61200000.0
2005-01-26 02:02:00,0.71045,0.71059,0.71036,0.71048,160999998.0
2005-01-26 02:03:00,0.71042,0.71065,0.71038,0.71038,101599997.0
2005-01-26 02:04:00,0.71063,0.71063,0.71047,0.71047,19200000.0
2005-01-26 02:05:00,0.71045,0.71059,0.71042,0.71044,142699998.0
2005-01-26 02:06:00,0.71049,0.71053,0.71045,0.71047,80400001.0
2005-01-26 02:07:00,0.71057,0.71075,0.71057,0.71069,88200000.0
2005-01-26 02:08:00,0.7107,0.71073,0.71055,0.71073,165500003.0
2005-01-26 02:09:00,0.71048,0.71048,0.71028,0.71029,74799999.0
2005-01-26 02:10:00,0.71044,0.71053,0.71018,0.71053,78999999.0
2005-01-26 02:11:00,0.71039,0.71047,0.7102,0.71047,82099999.0
2005-01-26 02:12:00,0.71046,0.71064,0.71033,0.7106,147399999.0
2005-01-26 02:13:00,0.71056,0.71066,0.7104,0.71052,123900000.0
2005-01-26 02:14:00,0.71054,0.71088,0.71054,0.71086,96900001.0
2005-01-26 02:15:00,0.71079,0.71079,0.7105,0.71057,101300000.0
2005-01-26 02:16:00,0.71052,0.71082,0.71052,0.7106,62800000.0
2005-01-26 02:17:00,0.71066,0.71074,0.71054,0.71074,128700001.0
2005-01-26 02:18:00,0.71075,0.71082,0.71058,0.71058,95699999.0
2005-01-26 02:19:00,0.7108,0.71103,0.71078,0.7108,99400000.0
2005-01-26 02:20:00,0.71081,0.71081,0.71068,0.71075,96899997.0
2005-01-26 02:21:00,0.71086,0.711,0.71086,0.71095,94300000.0
2005-01-26 02:22:00,0.71096,0.71103,0.7106,0.7106,74899999.0
2005-01-26 02:23:00,0.71095,0.71107,0.71072,0.71072,126100000.0
2005-01-26 02:24:00,0.71065,0.71082,0.71055,0.71063,78500000.0
2005-01-26 02:25:00,0.7107,0.71103,0.71061,0.71103,78100000.0
2005-01-26 02:26:00,0.71095,0.71107,0.71081,0.71081,94699998.0
2005-01-26 02:27:00,0.711,0.71103,0.71083,0.71098,47700000.0
2005-01-26 02:28:00,0.71081,0.71088,0.71074,0.71088,54300000.0
2005-01-26 02:29:00,0.71089,0.71094,0.71079,0.71085,79700000.0
2005-01-26 02:30:00,0.7109,0.71096,0.71078,0.71089,112500000.0
2005-01-26 02:31:00,0.71087,0.71115,0.71085,0.71115,94000000.0
2005-01-26 02:32:00,0.71087,0.71087,0.7107,0.71087,87799998.0
2005-01-26 02:33:00,0.71085,0.71105,0.71078,0.71081,91400000.0
2005-01-26 02:34:00,0.71077,0.71107,0.71077,0.71107,87200000.0
2005-01-26 02:35:00,0.71105,0.71115,0.71105,0.71105,86300001.0
2005-01-26 02:36:00,0.71099,0.71104,0.71084,0.71098,104200000.0
2005-01-26 02:37:00,0.71083,0.71109,0.71083,0.71107,58299999.0
2005-01-26 02:38:00,0.71101,0.71112,0.71092,0.71102,64100000.0
2005-01-26 02:39:00,0.71076,0.71076,0.7105,0.71074,76399999.0
2005-01-26 02:40:00,0.7108,0.71109,0.71077,0.71088,84299999.0
2005-01-26 02:41:00,0.71093,0.71123,0.71093,0.71095,88900000.0
2005-01-26 02:42:00,0.71121,0.71121,0.71089,0.71093,81199999.0
2005-01-26 02:43:00,0.71082,0.711,0.71082,0.71098,81399999.0
2005-01-26 02:44:00,0.71122,0.71122,0.71093,0.71095,73499999.0
2005-01-26 02:45:00,0.71101,0.71118,0.71089,0.71118,102799999.0
2005-01-26 02:46:00,0.71094,0.71094,0.71084,0.71085,56900000.0
2005-01-26 02:47:00,0.71086,0.71086,0.7106,0.7108,103299998.0
2005-01-26 02:48:00,0.711,0.71106,0.71076,0.71076,99699999.0
2005-01-26 02:49:00,0.71079,0.7109,0.71064,0.71085,99499999.0
2005-01-26 02:50:00,0.71093,0.71093,0.71066,0.71074,43799999.0
2005-01-26 02:51:00,0.71097,0.71119,0.71077,0.7111,102600000.0
2005-01-26 02:52:00,0.71076,0.71086,0.71076,0.71085,140000000.0
2005-01-26 02:53:00,0.71085,0.71085,0.71085,0.71085,31600000.0
2005-01-26 02:54:00,0.71064,0.71094,0.71064,0.71094,63199999.0
2005-01-26 02:55:00,0.71094,0.7111,0.71091,0.7111,53899999.0
2005-01-26 02:56:00,0.71101,0.71124,0.71088,0.71116,70100002.0
2005-01-26 02:57:00,0.71087,0.71113,0.71087,0.71105,54600000.0
2005-01-26 02:58:00,0.71087,0.71106,0.71087,0.71097,84500000.0
2005-01-26 02:59:00,0.71123,0.71123,0.71096,0.71096,129399998.0
2005-01-26 03:00:00,0.71101,0.7114,0.71098,0.71122,91800001.0
2005-01-26 03:01:00,0.71123,0.71126,0.71099,0.7112,59700000.0
2005-01-26 03:02:00,0.71122,0.7114,0.71122,0.7114,110900000.0
2005-01-26 03:03:00,0.71127,0.71138,0.71112,0.71114,107199997.0
2005-01-26 03:04:00,0.71152,0.71152,0.71108,0.71124,87499998.0
2005-01-26 03:05:00,0.71127,0.71148,0.71127,0.71145,105300001.0
2005-01-26 03:06:00,0.71129,0.71129,0.71087,0.71095,54900001.0
2005-01-26 03:07:00,0.71129,0.71131,0.71113,0.71113,87299999.0
2005-01-26 03:08:00,0.71128,0.71152,0.71118,0.71118,135700000.0
2005-01-26 03:09:00,0.71133,0.7116,0.71133,0.71145,52500000.0
2005-01-26 03:10:00,0.71145,0.71151,0.71135,0.71135,85100000.0
2005-01-26 03:11:00,0.71159,0.71159,0.71137,0.7114,59699999.0
2005-01-26 03:12:00,0.71167,0.71167,0.71099,0.71119,103200000.0
2005-01-26 03:13:00,0.71096,0.71122,0.71091,0.71102,95700000.0
2005-01-26 03:14:00,0.71118,0.71118,0.7109,0.71103,67100000.0
2005-01-26 03:15:00,0.71127,0.71127,0.71087,0.71087,101899998.0
2005-01-26 03:16:00,0.71087,0.7109,0.71072,0.7109,42300000.0
2005-01-26 03:17:00,0.71088,0.71088,0.71067,0.71075,67000000.0
2005-01-26 03:18:00,0.71076,0.71102,0.71075,0.71093,93700000.0
2005-01-26 03:19:00,0.7109,0.71108,0.71089,0.71108,76499999.0
2005-01-26 03:20:00,0.71116,0.71116,0.71089,0.71093,120300000.0
2005-01-26 03:21:00,0.71081,0.711,0.71079,0.711,47100000.0
2005-01-26 03:22:00,0.71108,0.71108,0.71089,0.71089,47900000.0
2005-01-26 03:23:00,0.71102,0.71102,0.71084,0.71088,79500000.0
2005-01-26 03:24:00,0.71099,0.71113,0.71092,0.71101,109000000.0
2005-01-26 03:25:00,0.71073,0.71106,0.7107,0.71106,70400000.0
2005-01-26 03:26:00,0.7109,0.7109,0.71083,0.71083,46200000.0
2005-01-26 03:27:00,0.71084,0.71084,0.71072,0.71083,71000000.0
2005-01-26 03:28:00,0.71081,0.71081,0.71064,0.71069,118000004.0
2005-01-26 03:29:00,0.71097,0.71097,0.71083,0.71083,87499999.0
2005-01-26 03:30:00,0.71057,0.71083,0.71057,0.71074,87100001.0
2005-01-26 03:31:00,0.71083,0.71107,0.71071,0.71107,105199999.0
2005-01-26 03:32:00,0.71095,0.711,0.71074,0.71084,133999998.0
2005-01-26 03:33:00,0.71101,0.71111,0.711,0.711,51000000.0
2005-01-26 03:34:00,0.71088,0.71106,0.71088,0.71106,58200000.0
2005-01-26 03:35:00,0.71119,0.71129,0.71101,0.71129,159599996.0
2005-01-26 03:36:00,0.711,0.71102,0.7108,0.7108,78700001.0
2005-01-26 03:37:00,0.71106,0.71106,0.71081,0.71093,86999999.0
2005-01-26 03:38:00,0.71103,0.71109,0.71085,0.71085,58200000.0
2005-01-26 03:39:00,0.71093,0.71093,0.71059,0.71067,58799999.0
2005-01-26 03:40:00,0.71074,0.71101,0.71074,0.7109,95699999.0
2005-01-26 03:41:00,0.71075,0.71092,0.71072,0.7108,76500000.0
2005-01-26 03:42:00,0.71076,0.71095,0.71076,0.71095,84999999.0
2005-01-26 03:43:00,0.71086,0.71086,0.71079,0.7108,36400000.0
2005-01-26 03:44:00,0.71092,0.71092,0.71081,0.71087,66900000.0
2005-01-26 03:45:00,0.71096,0.71096,0.71084,0.71084,27900001.0
2005-01-26 03:46:00,0.71091,0.71091,0.71058,0.71088,104099999.0
2005-01-26 03:47:00,0.71071,0.7109,0.71071,0.7109,48100000.0
2005-01-26 03:48:00,0.71077,0.71081,0.71069,0.71078,136500001.0
2005-01-26 03:49:00,0.71068,0.71095,0.71068,0.71095,72800000.0
2005-01-26 03:50:00,0.71088,0.71092,0.71073,0.71073,104800002.0
2005-01-26 03:51:00,0.7108,0.71087,0.71078,0.71078,65200000.0
2005-01-26 03:52:00,0.71095,0.71095,0.7109,0.71095,35100000.0
2005-01-26 03:53:00,0.71088,0.71093,0.71088,0.71089,57800000.0
2005-01-26 03:54:00,0.71083,0.71104,0.7108,0.71104,73400000.0
2005-01-26 03:55:00,0.71088,0.71105,0.71068,0.71105,101199998.0
2005-01-26 03:56:00,0.71083,0.71096,0.71077,0.71096,65100001.0
2005-01-26 03:57:00,0.71112,0.71113,0.71091,0.71113,83600000.0
2005-01-26 03:58:00,0.71111,0.71111,0.71083,0.71085,87200000.0
2005-01-26 03:59:00,0.71071,0.71107,0.71071,0.71096,128200001.0
2005-01-26 04:00:00,0.71102,0.71109,0.7109,0.71104,114800000.0
2005-01-26 04:01:00,0.71099,0.71101,0.71072,0.71072,51699999.0
2005-01-26 04:02:00,0.71114,0.71115,0.71106,0.71115,112899998.0
2005-01-26 04:03:00,0.71096,0.71122,0.71092,0.711,95800000.0
2005-01-26 04:04:00,0.71123,0.7113,0.71099,0.71099,52400000.0
2005-01-26 04:05:00,0.71112,0.71135,0.71109,0.71109,81100001.0
2005-01-26 04:06:00,0.71134,0.7115,0.7111,0.7115,140300000.0
2005-01-26 04:07:00,0.71142,0.71164,0.7114,0.7114,102700002.0
2005-01-26 04:08:00,0.71168,0.71168,0.71125,0.71125,83799999.0
2005-01-26 04:09:00,0.71106,0.71139,0.71096,0.71139,53300000.0
2005-01-26 04:10:00,0.71132,0.71146,0.71124,0.71145,120499999.0
2005-01-26 04:11:00,0.71146,0.71146,0.71125,0.7114,61300001.0
2005-01-26 04:12:00,0.71136,0.71136,0.7112,0.71136,70899999.0
2005-01-26 04:13:00,0.71134,0.71148,0.71128,0.71148,68199999.0
2005-01-26 04:14:00,0.71149,0.71149,0.71109,0.71109,64900000.0
2005-01-26 04:15:00,0.71117,0.71129,0.71111,0.71129,92300000.0
2005-01-26 04:16:00,0.7113,0.7113,0.71096,0.71115,97200000.0
2005-01-26 04:17:00,0.7115,0.71157,0.71147,0.71157,101000002.0
2005-01-26 04:18:00,0.71118,0.71143,0.71104,0.71143,48500000.0
2005-01-26 04:19:00,0.71151,0.71151,0.71132,0.71135,141800000.0
2005-01-26 04:20:00,0.71136,0.71141,0.71124,0.71141,65500001.0
2005-01-26 04:21:00,0.71129,0.71144,0.71119,0.71139,105099999.0
2005-01-26 04:22:00,0.7117,0.7118,0.7117,0.7117,153100001.0
2005-01-26 04:23:00,0.71124,0.71129,0.71115,0.71128,153100001.0
2005-01-26 04:24:00,0.71134,0.7114,0.71111,0.71111,81900000.0
2005-01-26 04:25:00,0.7112,0.7113,0.71096,0.71096,78600001.0
2005-01-26 04:26:00,0.71114,0.71114,0.71096,0.71096,88700000.0
2005-01-26 04:27:00,0.71126,0.71126,0.71096,0.71096,37900000.0
2005-01-26 04:28:00,0.71132,0.71132,0.71105,0.71105,74300000.0
2005-01-26 04:29:00,0.7122,0.7125,0.7122,0.7123,76200000.0
2005-01-26 04:30:00,0.71105,0.71128,0.711,0.7112,76200000.0
2005-01-26 04:31:00,0.7111,0.71129,0.71109,0.71119,117000000.0
2005-01-26 04:32:00,0.71101,0.71141,0.71101,0.71136,47400000.0
2005-01-26 04:33:00,0.71115,0.71128,0.71092,0.71112,141300000.0
2005-01-26 04:34:00,0.71107,0.71144,0.71105,0.71144,42800000.0
2005-01-26 04:35:00,0.71131,0.71139,0.7111,0.71139,125599999.0
2005-01-26 04:36:00,0.71129,0.71135,0.71115,0.71126,101400000.0
2005-01-26 04:37:00,0.71093,0.71104,0.71086,0.71102,116100000.0
2005-01-26 04:38:00,0.71107,0.71113,0.71098,0.71113,86800000.0
2005-01-26 04:39:00,0.71113,0.71113,0.71106,0.71112,53000000.0
2005-01-26 04:40:00,0.7111,0.7111,0.711,0.71107,109999998.0
2005-01-26 04:41:00,0.71108,0.71118,0.71089,0.71093,40100000.0
2005-01-26 04:42:00,0.71121,0.71135,0.71117,0.71132,162299995.0
2005-01-26 04:43:00,0.71122,0.71137,0.71116,0.71116,88700001.0
2005-01-26 04:44:00,0.71133,0.71152,0.71125,0.71136,122899999.0
2005-01-26 04:45:00,0.71142,0.71153,0.7114,0.71153,63400000.0
2005-01-26 04:46:00,0.71136,0.71136,0.7112,0.71123,142100001.0
2005-01-26 04:47:00,0.71129,0.71133,0.71112,0.71112,109400000.0
2005-01-26 04:48:00,0.71116,0.71137,0.71116,0.71134,106999998.0
2005-01-26 04:49:00,0.71138,0.71142,0.71113,0.71119,104500001.0
2005-01-26 04:50:00,0.71129,0.71134,0.71125,0.71134,76500000.0
2005-01-26 04:51:00,0.71132,0.71159,0.71127,0.71151,85999998.0
2005-01-26 04:52:00,0.71153,0.71153,0.7113,0.71136,79700001.0
2005-01-26 04:53:00,0.71128,0.7113,0.7112,0.7112,87699999.0
2005-01-26 04:54:00,0.71121,0.71139,0.71119,0.71132,111100000.0
2005-01-26 04:55:00,0.71094,0.71105,0.71088,0.71105,105299999.0
2005-01-26 04:56:00,0.7112,0.71124,0.711,0.71115,127600000.0
2005-01-26 04:57:00,0.7113,0.7113,0.71092,0.71105,66000000.0
2005-01-26 04:58:00,0.71122,0.71128,0.71072,0.71072,80399999.0
2005-01-26 04:59:00,0.71082,0.7111,0.71082,0.7111,88600002.0
2005-01-26 05:00:00,0.71109,0.71111,0.71094,0.71111,86499999.0
2005-01-26 05:01:00,0.71117,0.71117,0.71065,0.71079,101099999.0
2005-01-26 05:02:00,0.71097,0.71097,0.71069,0.71093,104899999.0
2005-01-26 05:03:00,0.7111,0.71117,0.7109,0.71092,128500001.0
2005-01-26 05:04:00,0.71092,0.71117,0.71084,0.71117,148400002.0
2005-01-26 05:05:00,0.71088,0.71111,0.71082,0.7109,120800000.0
2005-01-26 05:06:00,0.71098,0.7111,0.71094,0.711,133599999.0
2005-01-26 05:07:00,0.71096,0.71116,0.71087,0.71087,89200000.0
2005-01-26 05:08:00,0.71105,0.71105,0.71091,0.71093,76000000.0
2005-01-26 05:09:00,0.71099,0.71108,0.71098,0.71108,59399999.0
2005-01-26 05:10:00,0.71081,0.71089,0.71081,0.71089,33800000.0
2005-01-26 05:11:00,0.71099,0.71117,0.71092,0.71115,83800001.0
2005-01-26 05:12:00,0.71124,0.71133,0.71114,0.71128,210499999.0
2005-01-26 05:13:00,0.71133,0.71155,0.71107,0.7112,71500000.0
2005-01-26 05:14:00,0.71142,0.71149,0.71132,0.71132,99599999.0
2005-01-26 05:15:00,0.71132,0.71152,0.71132,0.71138,88499997.0
2005-01-26 05:16:00,0.71126,0.71163,0.71126,0.71163,103399999.0
2005-01-26 05:17:00,0.71161,0.71186,0.71151,0.71186,80899998.0
2005-01-26 05:18:00,0.71178,0.71178,0.7114,0.71166,195399996.0
2005-01-26 05:19:00,0.7115,0.71153,0.71145,0.71153,42200000.0
2005-01-26 05:20:00,0.71136,0.7114,0.7111,0.7111,89299999.0
2005-01-26 05:21:00,0.71127,0.71153,0.71125,0.71153,51800000.0
2005-01-26 05:22:00,0.71127,0.71138,0.71114,0.71134,135799998.0
2005-01-26 05:23:00,0.71136,0.71157,0.71105,0.71105,77200000.0
2005-01-26 05:24:00,0.7112,0.71149,0.71117,0.71134,127200000.0
2005-01-26 05:25:00,0.71137,0.71183,0.71137,0.71178,137900001.0
2005-01-26 05:26:00,0.71154,0.71164,0.71129,0.71164,94500000.0
2005-01-26 05:27:00,0.71159,0.71196,0.71137,0.71191,97599999.0
2005-01-26 05:28:00,0.71188,0.71188,0.71155,0.71183,140000002.0
2005-01-26 05:29:00,0.71188,0.71201,0.71188,0.71201,84100001.0
2005-01-26 05:30:00,0.7118,0.7118,0.71137,0.71137,87599999.0
2005-01-26 05:31:00,0.71163,0.71168,0.71145,0.71168,48500000.0
2005-01-26 05:32:00,0.71163,0.71165,0.71147,0.71158,39800000.0
2005-01-26 05:33:00,0.71151,0.71161,0.71139,0.71145,146599998.0
2005-01-26 05:34:00,0.71149,0.71185,0.71149,0.71166,108600000.0
2005-01-26 05:35:00,0.7118,0.71182,0.71143,0.71143,137799999.0
2005-01-26 05:36:00,0.71157,0.71165,0.71136,0.71165,69400000.0
2005-01-26 05:37:00,0.71161,0.71183,0.71157,0.71183,96499999.0
2005-01-26 05:38:00,0.71184,0.71184,0.71167,0.71175,81600000.0
2005-01-26 05:39:00,0.71159,0.71159,0.71132,0.71152,103700002.0
2005-01-26 05:40:00,0.71175,0.71175,0.71142,0.71148,67100000.0
2005-01-26 05:41:00,0.71153,0.71155,0.71145,0.7115,140200000.0
2005-01-26 05:42:00,0.71139,0.7115,0.71136,0.71141,107100003.0
2005-01-26 05:43:00,0.71133,0.71164,0.71133,0.71164,64100000.0
2005-01-26 05:44:00,0.71162,0.71162,0.7114,0.7114,103800000.0
2005-01-26 05:45:00,0.71145,0.71163,0.7114,0.71163,57300000.0
2005-01-26 05:46:00,0.71165,0.71165,0.71138,0.71138,84299999.0
2005-01-26 05:47:00,0.71144,0.71164,0.7114,0.71153,60500000.0
2005-01-26 05:48:00,0.71167,0.71167,0.71134,0.71134,66100001.0
2005-01-26 05:49:00,0.71133,0.71141,0.71117,0.71141,70299999.0
2005-01-26 05:50:00,0.71154,0.71169,0.7115,0.7115,81799999.0
2005-01-26 05:51:00,0.71174,0.71174,0.71128,0.71144,77300000.0
2005-01-26 05:52:00,0.71153,0.71177,0.71153,0.71175,75900000.0
2005-01-26 05:53:00,0.71147,0.7117,0.71147,0.71153,49100000.0
2005-01-26 05:54:00,0.71154,0.71191,0.71154,0.71167,109100000.0
2005-01-26 05:55:00,0.71165,0.71184,0.71161,0.71169,89299998.0
2005-01-26 05:56:00,0.7118,0.7118,0.71155,0.71167,70000000.0
2005-01-26 05:57:00,0.71174,0.71191,0.7117,0.7117,66600000.0
2005-01-26 05:58:00,0.71174,0.71181,0.71163,0.71171,85899999.0
2005-01-26 05:59:00,0.71181,0.71187,0.71177,0.71177,68299999.0
2005-01-26 06:00:00,0.71151,0.71169,0.71144,0.71151,119700001.0
2005-01-26 06:01:00,0.7116,0.71166,0.71152,0.71161,54000000.0
2005-01-26 06:02:00,0.71169,0.71172,0.71147,0.71172,101200000.0
2005-01-26 06:03:00,0.71186,0.71186,0.71178,0.7118,80399999.0
2005-01-26 06:04:00,0.71172,0.71187,0.71172,0.71179,78899999.0
2005-01-26 06:05:00,0.71187,0.71192,0.71183,0.71187,113700002.0
2005-01-26 06:06:00,0.71181,0.71187,0.71177,0.71187,129300000.0
2005-01-26 06:07:00,0.71187,0.71189,0.71174,0.71184,123899998.0
2005-01-26 06:08:00,0.7119,0.712,0.7119,0.71195,110900000.0
2005-01-26 06:09:00,0.71178,0.71192,0.71171,0.71192,78699999.0
2005-01-26 06:10:00,0.71188,0.7119,0.71164,0.71164,75800000.0
2005-01-26 06:11:00,0.71183,0.71189,0.71183,0.71189,35000000.0
2005-01-26 06:12:00,0.7118,0.71184,0.71149,0.71149,106900001.0
2005-01-26 06:13:00,0.71192,0.71203,0.71192,0.71199,64599999.0
2005-01-26 06:14:00,0.71149,0.71169,0.71149,0.71164,79400000.0
2005-01-26 06:15:00,0.71165,0.71191,0.71165,0.71191,38600000.0
2005-01-26 06:16:00,0.71176,0.71193,0.71163,0.71182,108399999.0
2005-01-26 06:17:00,0.71189,0.71189,0.71157,0.71162,103100001.0
2005-01-26 06:18:00,0.71171,0.7119,0.71171,0.71182,128200000.0
2005-01-26 06:19:00,0.7118,0.7118,0.71159,0.71165,59500000.0
2005-01-26 06:20:00,0.71158,0.71188,0.71158,0.71188,63200000.0
2005-01-26 06:21:00,0.71185,0.71195,0.71185,0.71195,33300000.0
2005-01-26 06:22:00,0.71193,0.71193,0.71182,0.71191,59800000.0
2005-01-26 06:23:00,0.71188,0.71188,0.71154,0.71182,45600001.0
2005-01-26 06:24:00,0.71186,0.71186,0.71162,0.71162,93999999.0
2005-01-26 06:25:00,0.71167,0.71183,0.71162,0.71177,65400000.0
2005-01-26 06:26:00,0.7116,0.71182,0.7116,0.71182,54100000.0
2005-01-26 06:27:00,0.71186,0.71189,0.71174,0.71174,186799998.0
2005-01-26 06:28:00,0.71172,0.71182,0.71163,0.71163,102900000.0
2005-01-26 06:29:00,0.71175,0.71189,0.71175,0.71187,39800000.0
2005-01-26 06:30:00,0.71179,0.71204,0.71179,0.71188,76400000.0
2005-01-26 06:31:00,0.7119,0.71206,0.71188,0.71206,124000001.0
2005-01-26 06:32:00,0.71211,0.71211,0.7119,0.71208,63199999.0
2005-01-26 06:33:00,0.71174,0.71204,0.71174,0.71204,120700001.0
2005-01-26 06:34:00,0.71198,0.71198,0.71175,0.71178,68800001.0
2005-01-26 06:35:00,0.71177,0.71192,0.71177,0.71192,92100000.0
2005-01-26 06:36:00,0.71169,0.71195,0.71168,0.7118,112099999.0
2005-01-26 06:37:00,0.71194,0.71199,0.71189,0.71198,86900000.0
2005-01-26 06:38:00,0.71189,0.7119,0.71179,0.71182,67400001.0
2005-01-26 06:39:00,0.71193,0.71193,0.7117,0.7118,45899999.0
2005-01-26 06:40:00,0.71171,0.71202,0.71171,0.71202,59799999.0
2005-01-26 06:41:00,0.71197,0.71197,0.71176,0.7119,52900000.0
2005-01-26 06:42:00,0.71188,0.71194,0.71188,0.71194,69299999.0
2005-01-26 06:43:00,0.7118,0.712,0.71166,0.71196,66600000.0
2005-01-26 06:44:00,0.71192,0.71221,0.71178,0.71221,118399999.0
2005-01-26 06:45:00,0.7122,0.71223,0.71215,0.71223,56300000.0
2005-01-26 06:46:00,0.71214,0.71214,0.71201,0.71207,108199999.0
2005-01-26 06:47:00,0.71171,0.71216,0.71171,0.71194,67400000.0
2005-01-26 06:48:00,0.71195,0.71206,0.71194,0.71197,86600001.0
2005-01-26 06:49:00,0.71206,0.71215,0.71196,0.71215,94000000.0
2005-01-26 06:50:00,0.71198,0.71198,0.71194,0.71196,50100000.0
2005-01-26 06:51:00,0.71186,0.71201,0.71171,0.71201,80499998.0
2005-01-26 06:52:00,0.71205,0.71205,0.71183,0.71196,142699999.0
2005-01-26 06:53:00,0.71201,0.71201,0.71176,0.7119,101299999.0
2005-01-26 06:54:00,0.71208,0.71208,0.71192,0.712,101200001.0
2005-01-26 06:55:00,0.71198,0.71198,0.7118,0.7118,104300000.0
2005-01-26 06:56:00,0.71201,0.71205,0.71191,0.71205,107699998.0
2005-01-26 06:57:00,0.71201,0.71211,0.71179,0.71201,116599999.0
2005-01-26 06:58:00,0.71186,0.71201,0.71186,0.71194,89899999.0
2005-01-26 06:59:00,0.71182,0.71194,0.71172,0.71172,55900000.0
2005-01-26 07:00:00,0.71177,0.7118,0.71163,0.7117,122299998.0
2005-01-26 07:01:00,0.71147,0.71187,0.71147,0.71175,125400000.0
2005-01-26 07:02:00,0.71188,0.71188,0.71168,0.71184,118899999.0
2005-01-26 07:03:00,0.71184,0.71184,0.71158,0.71158,65199999.0
2005-01-26 07:04:00,0.71177,0.71186,0.71167,0.71171,158799997.0
2005-01-26 07:05:00,0.71167,0.71186,0.71164,0.71186,177200001.0
2005-01-26 07:06:00,0.71176,0.71181,0.71158,0.71181,71799999.0
2005-01-26 07:07:00,0.71187,0.71187,0.71169,0.71185,69399999.0
2005-01-26 07:08:00,0.71178,0.7118,0.71145,0.7118,61200001.0
2005-01-26 07:09:00,0.71183,0.71198,0.71183,0.71194,65700000.0
2005-01-26 07:10:00,0.71181,0.71181,0.71166,0.71167,43700000.0
2005-01-26 07:11:00,0.71185,0.71197,0.71155,0.71197,50900000.0
2005-01-26 07:12:00,0.7119,0.71196,0.71187,0.71193,63399999.0
2005-01-26 07:13:00,0.71197,0.71197,0.71184,0.71187,80099998.0
2005-01-26 07:14:00,0.71175,0.71181,0.71173,0.71177,94899998.0
2005-01-26 07:15:00,0.71156,0.7117,0.71155,0.71155,121700000.0
2005-01-26 07:16:00,0.71154,0.7117,0.71147,0.71153,88399999.0
2005-01-26 07:17:00,0.71145,0.71162,0.71138,0.71145,63600000.0
2005-01-26 07:18:00,0.71138,0.71165,0.71136,0.71141,168400000.0
2005-01-26 07:19:00,0.71157,0.71168,0.71146,0.71154,104799998.0
2005-01-26 07:20:00,0.71143,0.71172,0.71132,0.71168,117999999.0
2005-01-26 07:21:00,0.71158,0.71158,0.71121,0.71121,53600000.0
2005-01-26 07:22:00,0.71153,0.7117,0.71147,0.7117,98900001.0
2005-01-26 07:23:00,0.71162,0.71162,0.71146,0.71156,167499998.0
2005-01-26 07:24:00,0.71139,0.71148,0.71109,0.71136,81600001.0
2005-01-26 07:25:00,0.71134,0.71167,0.71132,0.71167,77100000.0
2005-01-26 07:26:00,0.71167,0.71171,0.71147,0.71147,73800000.0
2005-01-26 07:27:00,0.71154,0.71174,0.71154,0.71174,133000002.0
2005-01-26 07:28:00,0.71175,0.71185,0.71163,0.71184,95400001.0
2005-01-26 07:29:00,0.71186,0.71194,0.71173,0.7119,94100000.0
2005-01-26 07:30:00,0.71205,0.71207,0.71187,0.71188,94900000.0
2005-01-26 07:31:00,0.71172,0.71172,0.71158,0.71163,81200000.0
2005-01-26 07:32:00,0.7116,0.71185,0.7116,0.71168,129199999.0
2005-01-26 07:33:00,0.71172,0.71184,0.71165,0.71165,86899999.0
2005-01-26 07:34:00,0.71167,0.71212,0.71167,0.71184,112700001.0
2005-01-26 07:35:00,0.71181,0.71187,0.71158,0.71158,103100001.0
2005-01-26 07:36:00,0.7119,0.71195,0.7119,0.71195,94599998.0
2005-01-26 07:37:00,0.71192,0.71192,0.71175,0.71175,102699997.0
2005-01-26 07:38:00,0.71181,0.71204,0.71181,0.7119,134700000.0
2005-01-26 07:39:00,0.71175,0.71199,0.71175,0.71199,106000002.0
2005-01-26 07:40:00,0.71199,0.71224,0.71199,0.71202,190099999.0
2005-01-26 07:41:00,0.71193,0.71206,0.71193,0.71205,96499998.0
2005-01-26 07:42:00,0.71201,0.71212,0.71192,0.71212,68400001.0
2005-01-26 07:43:00,0.71203,0.7122,0.71197,0.71202,135300001.0
2005-01-26 07:44:00,0.71209,0.71231,0.71203,0.71231,57400000.0
2005-01-26 07:45:00,0.71238,0.71238,0.7122,0.71224,111399999.0
2005-01-26 07:46:00,0.71222,0.7123,0.71211,0.71215,54500001.0
2005-01-26 07:47:00,0.71206,0.71206,0.71194,0.712,131099999.0
2005-01-26 07:48:00,0.71207,0.71213,0.7118,0.71204,153999999.0
2005-01-26 07:49:00,0.71194,0.71203,0.71189,0.71189,150499998.0
2005-01-26 07:50:00,0.71204,0.71213,0.71182,0.71185,82899999.0
2005-01-26 07:51:00,0.71191,0.71216,0.71191,0.71194,113699999.0
2005-01-26 07:52:00,0.71203,0.71215,0.71203,0.71215,59600000.0
2005-01-26 07:53:00,0.71208,0.71208,0.71191,0.71191,32600000.0
2005-01-26 07:54:00,0.71191,0.7121,0.7119,0.7119,143599999.0
2005-01-26 07:55:00,0.71212,0.71217,0.71203,0.71217,74099999.0
2005-01-26 07:56:00,0.71201,0.71216,0.71201,0.71215,34500000.0
2005-01-26 07:57:00,0.7121,0.7122,0.71192,0.7122,107600000.0
2005-01-26 07:58:00,0.71215,0.71232,0.71199,0.71218,125800000.0
2005-01-26 07:59:00,0.7121,0.7121,0.712,0.71205,94099998.0
2005-01-26 08:00:00,0.71209,0.7123,0.71201,0.71219,69200001.0
2005-01-26 08:01:00,0.7122,0.7122,0.71194,0.71212,74100000.0
2005-01-26 08:02:00,0.71212,0.71222,0.71203,0.71203,107300002.0
2005-01-26 08:03:00,0.712,0.7122,0.71199,0.7122,57799999.0
2005-01-26 08:04:00,0.71229,0.71233,0.71209,0.71216,116300002.0
2005-01-26 08:05:00,0.7122,0.71242,0.7122,0.71231,116499998.0
2005-01-26 08:06:00,0.71245,0.71261,0.71232,0.71256,127099997.0
2005-01-26 08:07:00,0.71223,0.71243,0.71223,0.7124,70300000.0
2005-01-26 08:08:00,0.71232,0.71235,0.7122,0.7122,136299999.0
2005-01-26 08:09:00,0.71202,0.71234,0.71202,0.71234,98700000.0
2005-01-26 08:10:00,0.71228,0.71231,0.71226,0.71228,58200000.0
2005-01-26 08:11:00,0.71205,0.7124,0.712,0.71231,153299998.0
2005-01-26 08:12:00,0.71206,0.71236,0.71206,0.71236,55300000.0
2005-01-26 08:13:00,0.71227,0.71238,0.71223,0.71238,114000000.0
2005-01-26 08:14:00,0.71219,0.71248,0.71211,0.71248,134099999.0
2005-01-26 08:15:00,0.71239,0.71239,0.71218,0.71218,29400001.0
2005-01-26 08:16:00,0.7122,0.7124,0.71204,0.7124,69200000.0
2005-01-26 08:17:00,0.71218,0.71236,0.71208,0.7123,69900000.0
2005-01-26 08:18:00,0.71228,0.71228,0.71199,0.71199,94299999.0
2005-01-26 08:19:00,0.71234,0.71238,0.71223,0.71235,78400000.0
2005-01-26 08:20:00,0.71225,0.71231,0.71214,0.71228,123600000.0
2005-01-26 08:21:00,0.71194,0.71219,0.71191,0.71219,107500000.0
2005-01-26 08:22:00,0.71207,0.71227,0.71207,0.71213,54000000.0
2005-01-26 08:23:00,0.71216,0.71244,0.7121,0.71233,205799998.0
2005-01-26 08:24:00,0.71222,0.71252,0.71222,0.71252,62400000.0
2005-01-26 08:25:00,0.71238,0.71239,0.71237,0.71237,15900000.0
2005-01-26 08:26:00,0.7124,0.71243,0.71216,0.71226,104599998.0
2005-01-26 08:27:00,0.71232,0.71232,0.71223,0.71223,12700000.0
2005-01-26 08:28:00,0.71204,0.71232,0.71195,0.71232,115300001.0
2005-01-26 08:29:00,0.71233,0.71245,0.71218,0.71245,71800000.0
2005-01-26 08:30:00,0.71224,0.71241,0.71224,0.71239,88400001.0
2005-01-26 08:31:00,0.71234,0.71241,0.71217,0.71222,131299998.0
2005-01-26 08:32:00,0.71206,0.71211,0.71189,0.712,178199998.0
2005-01-26 08:33:00,0.71187,0.71187,0.71164,0.71186,81900000.0
2005-01-26 08:34:00,0.71195,0.71195,0.71175,0.71188,67600001.0
2005-01-26 08:35:00,0.71179,0.71197,0.71179,0.7119,46200000.0
2005-01-26 08:36:00,0.71169,0.71191,0.71169,0.71175,62599998.0
2005-01-26 08:37:00,0.71189,0.71193,0.71154,0.71179,108600000.0
2005-01-26 08:38:00,0.71187,0.71198,0.71177,0.7118,104900001.0
2005-01-26 08:39:00,0.71175,0.71188,0.71169,0.71174,52700000.0
2005-01-26 08:40:00,0.71156,0.71168,0.71156,0.71168,62200000.0
2005-01-26 08:41:00,0.71166,0.7118,0.71161,0.7118,61199999.0
2005-01-26 08:42:00,0.7118,0.7118,0.71157,0.71159,121899998.0
2005-01-26 08:43:00,0.7115,0.71155,0.71133,0.71133,80500000.0
2005-01-26 08:44:00,0.71149,0.71149,0.7114,0.71148,88199998.0
2005-01-26 08:45:00,0.71151,0.71151,0.71124,0.71137,126300001.0
2005-01-26 08:46:00,0.71161,0.71161,0.71138,0.71138,81399999.0
2005-01-26 08:47:00,0.71128,0.71167,0.71126,0.71167,73900000.0
2005-01-26 08:48:00,0.7116,0.71181,0.71149,0.71149,80099999.0
2005-01-26 08:49:00,0.71127,0.71154,0.7112,0.71126,128900001.0
2005-01-26 08:50:00,0.71129,0.71148,0.71124,0.71148,69600000.0
2005-01-26 08:51:00,0.71124,0.71154,0.71112,0.71146,87200000.0
2005-01-26 08:52:00,0.71131,0.71166,0.71122,0.71166,108900001.0
2005-01-26 08:53:00,0.71178,0.71181,0.71157,0.71178,106299999.0
2005-01-26 08:54:00,0.71159,0.71173,0.71138,0.71138,69100001.0
2005-01-26 08:55:00,0.71144,0.71144,0.71135,0.71142,80599999.0
2005-01-26 08:56:00,0.71157,0.71161,0.7112,0.71143,100199999.0
2005-01-26 08:57:00,0.7118,0.71181,0.71144,0.71144,63500000.0
2005-01-26 08:58:00,0.71146,0.71146,0.71131,0.71131,39500000.0
2005-01-26 08:59:00,0.71147,0.71167,0.71132,0.71167,99600001.0
2005-01-26 09:00:00,0.71157,0.71187,0.71157,0.71187,20300000.0
2005-01-26 09:01:00,0.71153,0.71163,0.71133,0.7115,107700000.0
2005-01-26 09:02:00,0.71156,0.71156,0.71138,0.71152,153099998.0
2005-01-26 09:03:00,0.71169,0.71169,0.71129,0.71166,155899997.0
2005-01-26 09:04:00,0.71179,0.71179,0.71142,0.71143,121400000.0
2005-01-26 09:05:00,0.71166,0.71194,0.71166,0.7119,51000000.0
2005-01-26 09:06:00,0.71169,0.71186,0.71167,0.71179,160700001.0
2005-01-26 09:07:00,0.71185,0.71207,0.71185,0.712,89599999.0
2005-01-26 09:08:00,0.71188,0.71188,0.7117,0.71179,87900002.0
2005-01-26 09:09:00,0.71179,0.71202,0.71176,0.71192,196100002.0
2005-01-26 09:10:00,0.71188,0.71191,0.71168,0.71191,107699999.0
2005-01-26 09:11:00,0.71189,0.71216,0.71189,0.71216,64099999.0
2005-01-26 09:12:00,0.71191,0.71203,0.71179,0.71199,86100000.0
2005-01-26 09:13:00,0.71206,0.71225,0.71206,0.71219,85799999.0
2005-01-26 09:14:00,0.71189,0.71211,0.71189,0.71189,62799999.0
2005-01-26 09:15:00,0.71179,0.71215,0.71179,0.71215,118999999.0
2005-01-26 09:16:00,0.71205,0.71231,0.71186,0.71231,63300000.0
2005-01-26 09:17:00,0.71199,0.71232,0.71194,0.71194,142399999.0
2005-01-26 09:18:00,0.71213,0.71221,0.71205,0.71217,79499999.0
2005-01-26 09:19:00,0.71218,0.71244,0.71218,0.71244,35900000.0
2005-01-26 09:20:00,0.71238,0.71238,0.71211,0.71218,61999999.0
2005-01-26 09:21:00,0.71202,0.71217,0.71184,0.71198,93400001.0
2005-01-26 09:22:00,0.71202,0.71217,0.71181,0.71181,73199999.0
2005-01-26 09:23:00,0.7121,0.71223,0.71201,0.71208,119900002.0
2005-01-26 09:24:00,0.71205,0.71213,0.71195,0.71212,92800001.0
2005-01-26 09:25:00,0.71199,0.71206,0.71179,0.71194,86200001.0
2005-01-26 09:26:00,0.71187,0.71214,0.71187,0.71207,91300000.0
2005-01-26 09:27:00,0.7122,0.71225,0.71207,0.71207,44799999.0
2005-01-26 09:28:00,0.71215,0.71222,0.71204,0.71204,82600000.0
2005-01-26 09:29:00,0.71202,0.71222,0.71194,0.7122,78000000.0
2005-01-26 09:30:00,0.7121,0.71213,0.71194,0.71198,124000001.0
2005-01-26 09:31:00,0.71194,0.71201,0.71194,0.71196,72500001.0
2005-01-26 09:32:00,0.71162,0.71192,0.71146,0.71175,163600001.0
2005-01-26 09:33:00,0.71158,0.71173,0.71156,0.71165,74799999.0
2005-01-26 09:34:00,0.71167,0.71167,0.71155,0.71164,38300000.0
2005-01-26 09:35:00,0.71166,0.71185,0.71152,0.71183,115500000.0
2005-01-26 09:36:00,0.71156,0.71161,0.71138,0.71138,111399999.0
2005-01-26 09:37:00,0.71152,0.71152,0.71121,0.71125,98099999.0
2005-01-26 09:38:00,0.71152,0.71153,0.71138,0.71148,124099999.0
2005-01-26 09:39:00,0.71139,0.7115,0.71132,0.71145,129800000.0
2005-01-26 09:40:00,0.71146,0.7116,0.71146,0.7116,59099999.0
2005-01-26 09:41:00,0.71148,0.71153,0.71139,0.71153,95100001.0
2005-01-26 09:42:00,0.71174,0.71178,0.71158,0.71178,115600002.0
2005-01-26 09:43:00,0.71176,0.71187,0.71163,0.71178,114600002.0
2005-01-26 09:44:00,0.71155,0.71175,0.7115,0.71162,127599998.0
2005-01-26 09:45:00,0.71172,0.7118,0.71152,0.7118,100800001.0
2005-01-26 09:46:00,0.71192,0.71198,0.71179,0.71189,120400000.0
2005-01-26 09:47:00,0.71183,0.71203,0.71183,0.71194,102700000.0
2005-01-26 09:48:00,0.71199,0.71199,0.71184,0.71189,80499999.0
2005-01-26 09:49:00,0.7119,0.71214,0.7118,0.71202,136599999.0
2005-01-26 09:50:00,0.71197,0.71213,0.71197,0.7121,78500002.0
2005-01-26 09:51:00,0.71196,0.71219,0.71193,0.71213,88699999.0
2005-01-26 09:52:00,0.7119,0.71201,0.71178,0.71194,80500000.0
2005-01-26 09:53:00,0.712,0.7124,0.712,0.7124,54500000.0
2005-01-26 09:54:00,0.7124,0.7127,0.71224,0.7127,62900000.0
2005-01-26 09:55:00,0.71243,0.71264,0.71227,0.71231,115899999.0
2005-01-26 09:56:00,0.71244,0.71244,0.71223,0.71223,120699999.0
2005-01-26 09:57:00,0.71229,0.7124,0.71229,0.7124,103300002.0
2005-01-26 09:58:00,0.71213,0.71226,0.71193,0.71193,106800000.0
2005-01-26 09:59:00,0.71189,0.71209,0.71189,0.71209,64599998.0
2005-01-26 10:00:00,0.71195,0.71203,0.71187,0.71198,106599999.0
2005-01-26 10:01:00,0.71215,0.71231,0.71207,0.71217,85799999.0
2005-01-26 10:02:00,0.71231,0.7126,0.71231,0.71241,90599998.0
2005-01-26 10:03:00,0.71265,0.7131,0.71265,0.71294,78100000.0
2005-01-26 10:04:00,0.71288,0.71291,0.71252,0.71252,149400001.0
2005-01-26 10:05:00,0.71287,0.71298,0.71242,0.71242,49100000.0
2005-01-26 10:06:00,0.71276,0.71276,0.71248,0.71269,69200001.0
2005-01-26 10:07:00,0.71275,0.71285,0.71266,0.71271,94600000.0
2005-01-26 10:08:00,0.71282,0.71301,0.71252,0.71296,85499999.0
2005-01-26 10:09:00,0.71278,0.71302,0.71278,0.71295,164100000.0
2005-01-26 10:10:00,0.7129,0.71298,0.71279,0.71286,100700000.0
2005-01-26 10:11:00,0.71289,0.71304,0.71273,0.71292,90400000.0
2005-01-26 10:12:00,0.7129,0.71304,0.71281,0.71281,133500000.0
2005-01-26 10:13:00,0.71287,0.71314,0.71281,0.71314,154899999.0
2005-01-26 10:14:00,0.71313,0.71315,0.7128,0.71296,147599998.0
2005-01-26 10:15:00,0.71293,0.71293,0.71274,0.71288,42300000.0
2005-01-26 10:16:00,0.71303,0.71303,0.71278,0.71286,105400000.0
2005-01-26 10:17:00,0.71297,0.71297,0.71275,0.71275,84900001.0
2005-01-26 10:18:00,0.71276,0.713,0.71249,0.71249,108099999.0
2005-01-26 10:19:00,0.71259,0.71272,0.71225,0.71239,81699999.0
2005-01-26 10:20:00,0.71252,0.7127,0.71212,0.71212,161700002.0
2005-01-26 10:21:00,0.71221,0.71238,0.71211,0.71238,32600000.0
2005-01-26 10:22:00,0.71233,0.71233,0.7121,0.7121,93099999.0
2005-01-26 10:23:00,0.71222,0.71224,0.712,0.71209,104299999.0
2005-01-26 10:24:00,0.71221,0.71238,0.71216,0.71223,100400000.0
2005-01-26 10:25:00,0.71257,0.71257,0.71248,0.71252,71300001.0
2005-01-26 10:26:00,0.71247,0.71264,0.71245,0.71251,88100000.0
2005-01-26 10:27:00,0.71259,0.71259,0.71226,0.71232,97900000.0
2005-01-26 10:28:00,0.7124,0.71247,0.71238,0.71242,37300000.0
2005-01-26 10:29:00,0.71248,0.71248,0.71227,0.7124,92599999.0
2005-01-26 10:30:00,0.71268,0.71268,0.7124,0.71254,117000001.0
2005-01-26 10:31:00,0.71234,0.7124,0.7121,0.71234,78700000.0
2005-01-26 10:32:00,0.7123,0.71244,0.71219,0.7123,104799999.0
2005-01-26 10:33:00,0.71247,0.71248,0.71224,0.71224,130000002.0
2005-01-26 10:34:00,0.71229,0.7125,0.71227,0.7125,103100000.0
2005-01-26 10:35:00,0.71238,0.71252,0.71226,0.71243,116899999.0
2005-01-26 10:36:00,0.71238,0.71259,0.71227,0.7124,143999999.0
2005-01-26 10:37:00,0.71257,0.71257,0.71235,0.71249,121299999.0
2005-01-26 10:38:00,0.71237,0.7125,0.71236,0.7125,59500001.0
2005-01-26 10:39:00,0.71249,0.71276,0.71216,0.7122,92100000.0
2005-01-26 10:40:00,0.71246,0.71264,0.71223,0.71264,98199998.0
2005-01-26 10:41:00,0.71233,0.7125,0.71202,0.7125,121100001.0
2005-01-26 10:42:00,0.71264,0.71273,0.7123,0.71261,138500002.0
2005-01-26 10:43:00,0.71232,0.71232,0.71207,0.71212,88500001.0
2005-01-26 10:44:00,0.71201,0.71224,0.71176,0.71224,77200000.0
2005-01-26 10:45:00,0.71219,0.71226,0.71192,0.71226,116400001.0
2005-01-26 10:46:00,0.71199,0.7121,0.7119,0.71195,144300002.0
2005-01-26 10:47:00,0.71172,0.7121,0.71172,0.7121,136200000.0
2005-01-26 10:48:00,0.71211,0.71211,0.71198,0.71198,82599996.0
2005-01-26 10:49:00,0.71196,0.712,0.7118,0.71185,125600001.0
2005-01-26 10:50:00,0.71188,0.71193,0.71171,0.71179,82899999.0
2005-01-26 10:51:00,0.71194,0.71214,0.71184,0.7121,79800000.0
2005-01-26 10:52:00,0.71195,0.71214,0.71188,0.71214,79200000.0
2005-01-26 10:53:00,0.71214,0.71235,0.71207,0.71235,89299999.0
2005-01-26 10:54:00,0.71197,0.71199,0.71171,0.7118,52400000.0
2005-01-26 10:55:00,0.71227,0.71227,0.71191,0.71191,65200000.0
2005-01-26 10:56:00,0.71173,0.71206,0.71165,0.71198,149600001.0
2005-01-26 10:57:00,0.71214,0.71221,0.71209,0.71221,87600000.0
2005-01-26 10:58:00,0.71193,0.71208,0.71185,0.71204,98800000.0
2005-01-26 10:59:00,0.71178,0.71206,0.71164,0.71164,80300000.0
2005-01-26 11:00:00,0.71187,0.71192,0.71135,0.71179,109100001.0
2005-01-26 11:01:00,0.71202,0.71217,0.71193,0.71201,99499999.0
2005-01-26 11:02:00,0.71186,0.71212,0.71186,0.71187,105299999.0
2005-01-26 11:03:00,0.71189,0.7119,0.7112,0.7119,104000000.0
2005-01-26 11:04:00,0.71202,0.71234,0.71202,0.71219,77199999.0
2005-01-26 11:05:00,0.71217,0.71217,0.71194,0.71208,85700000.0
2005-01-26 11:06:00,0.71199,0.71201,0.71169,0.71176,81000000.0
2005-01-26 11:07:00,0.71175,0.71187,0.71154,0.71182,103800000.0
2005-01-26 11:08:00,0.71177,0.7121,0.71177,0.7121,37900000.0
2005-01-26 11:09:00,0.7121,0.71221,0.71198,0.71221,158600001.0
2005-01-26 11:10:00,0.71223,0.71234,0.71212,0.71222,73300000.0
2005-01-26 11:11:00,0.71226,0.71248,0.71216,0.71248,85700000.0
2005-01-26 11:12:00,0.71253,0.71253,0.71232,0.71243,134100000.0
2005-01-26 11:13:00,0.7127,0.7127,0.7124,0.71261,152899997.0
2005-01-26 11:14:00,0.71244,0.71271,0.71244,0.71268,146899998.0
2005-01-26 11:15:00,0.71271,0.71274,0.71265,0.71266,106399999.0
2005-01-26 11:16:00,0.7124,0.71256,0.71228,0.71243,92900000.0
2005-01-26 11:17:00,0.71238,0.71275,0.71224,0.71275,107900000.0
2005-01-26 11:18:00,0.7125,0.7128,0.7125,0.71279,101600000.0
2005-01-26 11:19:00,0.71267,0.71285,0.71237,0.71285,92400002.0
2005-01-26 11:20:00,0.71297,0.71315,0.71297,0.71315,76899997.0
2005-01-26 11:21:00,0.71276,0.7129,0.71252,0.7129,114400001.0
2005-01-26 11:22:00,0.71309,0.7133,0.71307,0.7132,123800001.0
2005-01-26 11:23:00,0.71321,0.71331,0.71305,0.71323,117500000.0
2005-01-26 11:24:00,0.71306,0.71322,0.71287,0.71303,123100001.0
2005-01-26 11:25:00,0.71302,0.71308,0.71288,0.71288,108799998.0
2005-01-26 11:26:00,0.71288,0.71322,0.71277,0.71313,115900000.0
2005-01-26 11:27:00,0.71287,0.71312,0.71287,0.71312,75600000.0
2005-01-26 11:28:00,0.71313,0.71313,0.71275,0.7128,75599998.0
2005-01-26 11:29:00,0.7129,0.71329,0.7129,0.71322,82800001.0
2005-01-26 11:30:00,0.71312,0.71312,0.71285,0.7131,78200000.0
2005-01-26 11:31:00,0.7134,0.7134,0.7131,0.7131,105899999.0
2005-01-26 11:32:00,0.71309,0.71324,0.71303,0.71311,77100000.0
2005-01-26 11:33:00,0.71345,0.71376,0.71335,0.71352,70100001.0
2005-01-26 11:34:00,0.71342,0.7135,0.71308,0.71336,77100002.0
2005-01-26 11:35:00,0.71322,0.71344,0.7132,0.71342,133600000.0
2005-01-26 11:36:00,0.71341,0.71347,0.71324,0.71324,66099999.0
2005-01-26 11:37:00,0.71334,0.71335,0.71292,0.71292,41399999.0
2005-01-26 11:38:00,0.71299,0.71328,0.71294,0.71317,108100000.0
2005-01-26 11:39:00,0.71322,0.71322,0.71302,0.71318,114900000.0
2005-01-26 11:40:00,0.71312,0.71331,0.71294,0.71294,96600001.0
2005-01-26 11:41:00,0.71289,0.71299,0.71288,0.71288,115100001.0
2005-01-26 11:42:00,0.71306,0.71306,0.71285,0.71292,42600000.0
2005-01-26 11:43:00,0.71296,0.71309,0.7129,0.7129,170599997.0
2005-01-26 11:44:00,0.71315,0.71315,0.71295,0.71306,108600000.0
2005-01-26 11:45:00,0.71313,0.71323,0.71304,0.71308,86500000.0
2005-01-26 11:46:00,0.71313,0.71317,0.71299,0.71299,56500001.0
2005-01-26 11:47:00,0.7129,0.71311,0.7129,0.71297,129400000.0
2005-01-26 11:48:00,0.71291,0.71307,0.71274,0.71307,104100000.0
2005-01-26 11:49:00,0.71304,0.71372,0.71304,0.71372,89799998.0
2005-01-26 11:50:00,0.71373,0.71424,0.71368,0.71411,77900000.0
2005-01-26 11:51:00,0.71435,0.71435,0.71389,0.71389,91199998.0
2005-01-26 11:52:00,0.7137,0.71382,0.71346,0.71347,104300000.0
2005-01-26 11:53:00,0.71342,0.7135,0.7133,0.71338,91700000.0
2005-01-26 11:54:00,0.71343,0.71344,0.7132,0.71344,53400000.0
2005-01-26 11:55:00,0.71365,0.7139,0.71353,0.7139,102100000.0
2005-01-26 11:56:00,0.71412,0.71412,0.71382,0.71394,113200001.0
2005-01-26 11:57:00,0.71416,0.71447,0.71408,0.71408,81200000.0
2005-01-26 11:58:00,0.71391,0.71413,0.71383,0.71413,80200001.0
2005-01-26 11:59:00,0.71426,0.71438,0.71418,0.71438,155599999.0
2005-01-26 12:00:00,0.71418,0.71419,0.71394,0.71419,129400002.0
2005-01-26 12:01:00,0.71412,0.71412,0.71362,0.71396,143000001.0
2005-01-26 12:02:00,0.71395,0.71432,0.71395,0.71423,108399999.0
2005-01-26 12:03:00,0.71409,0.71424,0.71406,0.7142,122799999.0
2005-01-26 12:04:00,0.71434,0.71434,0.71411,0.71417,94999997.0
2005-01-26 12:05:00,0.71404,0.71429,0.71404,0.71417,115800000.0
2005-01-26 12:06:00,0.71428,0.71438,0.71414,0.71438,129899998.0
2005-01-26 12:07:00,0.71419,0.71433,0.71417,0.71427,119499998.0
2005-01-26 12:08:00,0.71422,0.71439,0.71422,0.7143,94299999.0
2005-01-26 12:09:00,0.71424,0.71435,0.71408,0.71433,141800002.0
2005-01-26 12:10:00,0.71409,0.71421,0.71399,0.71421,88299999.0
2005-01-26 12:11:00,0.71425,0.71431,0.71407,0.71407,55500000.0
2005-01-26 12:12:00,0.71418,0.71422,0.71397,0.71397,66400000.0
2005-01-26 12:13:00,0.71407,0.71426,0.71402,0.71426,75700000.0
2005-01-26 12:14:00,0.71415,0.71428,0.71414,0.7142,148999999.0
2005-01-26 12:15:00,0.71402,0.71442,0.71402,0.71442,99999999.0
2005-01-26 12:16:00,0.71423,0.71423,0.71417,0.71423,60200001.0
2005-01-26 12:17:00,0.71412,0.71431,0.71407,0.71428,115999999.0
2005-01-26 12:18:00,0.71433,0.71433,0.7142,0.71424,65200000.0
2005-01-26 12:19:00,0.71409,0.71427,0.71409,0.71427,61100000.0
2005-01-26 12:20:00,0.71409,0.71422,0.71407,0.71418,59200000.0
2005-01-26 12:21:00,0.71381,0.71447,0.71381,0.71447,112199998.0
2005-01-26 12:22:00,0.71451,0.71458,0.71435,0.71449,73500000.0
2005-01-26 12:23:00,0.71455,0.71516,0.71455,0.71515,149000002.0
2005-01-26 12:24:00,0.71547,0.71547,0.71489,0.71489,123199997.0
2005-01-26 12:25:00,0.71483,0.71505,0.71472,0.71499,119000001.0
2005-01-26 12:26:00,0.71486,0.715,0.7146,0.715,106099999.0
2005-01-26 12:27:00,0.71474,0.71474,0.71463,0.71463,31100000.0
2005-01-26 12:28:00,0.71473,0.71529,0.71457,0.71529,106699999.0
2005-01-26 12:29:00,0.71519,0.71547,0.71499,0.71499,155000001.0
2005-01-26 12:30:00,0.71522,0.71522,0.71484,0.7151,133999997.0
2005-01-26 12:31:00,0.7152,0.71533,0.71505,0.71527,81500000.0
2005-01-26 12:32:00,0.7152,0.71523,0.71485,0.71485,105900000.0
2005-01-26 12:33:00,0.7148,0.7148,0.71461,0.71461,67700000.0
2005-01-26 12:34:00,0.71474,0.71494,0.71471,0.71475,102500001.0
2005-01-26 12:35:00,0.71485,0.7149,0.71473,0.71483,145899999.0
2005-01-26 12:36:00,0.71469,0.7149,0.71451,0.71471,105100001.0
2005-01-26 12:37:00,0.71463,0.71485,0.71463,0.71474,134200001.0
2005-01-26 12:38:00,0.7147,0.71474,0.71437,0.71461,56500000.0
2005-01-26 12:39:00,0.71462,0.71481,0.71456,0.71481,69899999.0
2005-01-26 12:40:00,0.71462,0.71467,0.71381,0.71426,143900000.0
2005-01-26 12:41:00,0.71414,0.71437,0.71414,0.71421,68499999.0
2005-01-26 12:42:00,0.71397,0.7143,0.7139,0.71405,99900000.0
2005-01-26 12:43:00,0.7142,0.71428,0.714,0.71428,106900000.0
2005-01-26 12:44:00,0.71424,0.71435,0.71395,0.714,122600000.0
2005-01-26 12:45:00,0.71428,0.71434,0.71391,0.71391,80500001.0
2005-01-26 12:46:00,0.71422,0.71446,0.71418,0.71442,190499999.0
2005-01-26 12:47:00,0.71417,0.71453,0.71417,0.71453,55400001.0
2005-01-26 12:48:00,0.71442,0.71451,0.71416,0.71422,95100000.0
2005-01-26 12:49:00,0.71461,0.71491,0.7146,0.71488,88500001.0
2005-01-26 12:50:00,0.71479,0.71505,0.71474,0.71504,117899999.0
2005-01-26 12:51:00,0.71518,0.71557,0.71479,0.71557,77399999.0
2005-01-26 12:52:00,0.71515,0.71536,0.71504,0.71514,107600001.0
2005-01-26 12:53:00,0.7147,0.71494,0.7147,0.71476,94800000.0
2005-01-26 12:54:00,0.71473,0.7152,0.71452,0.7152,73400000.0
2005-01-26 12:55:00,0.71511,0.71511,0.71485,0.71491,123599999.0
2005-01-26 12:56:00,0.71475,0.7149,0.7147,0.7147,104500000.0
2005-01-26 12:57:00,0.7147,0.71476,0.71446,0.71476,80600000.0
2005-01-26 12:58:00,0.71507,0.71509,0.71483,0.7149,135100003.0
2005-01-26 12:59:00,0.71483,0.715,0.71475,0.71479,100400000.0
2005-01-26 13:00:00,0.71476,0.71487,0.71468,0.7148,87599998.0
2005-01-26 13:01:00,0.71492,0.71506,0.71488,0.715,112899999.0
2005-01-26 13:02:00,0.71471,0.71511,0.71471,0.71511,95600000.0
2005-01-26 13:03:00,0.71482,0.71487,0.71465,0.71487,125899998.0
2005-01-26 13:04:00,0.71469,0.71474,0.71454,0.71468,106400001.0
2005-01-26 13:05:00,0.71479,0.71479,0.71438,0.71462,78800001.0
2005-01-26 13:06:00,0.71462,0.71475,0.7146,0.71475,56600000.0
2005-01-26 13:07:00,0.71465,0.71515,0.71465,0.71515,79599999.0
2005-01-26 13:08:00,0.71481,0.71481,0.71417,0.71417,109399998.0
2005-01-26 13:09:00,0.71448,0.71461,0.71435,0.71454,105600001.0
2005-01-26 13:10:00,0.71446,0.71458,0.71441,0.71458,61400000.0
2005-01-26 13:11:00,0.71472,0.7149,0.71445,0.71445,91000000.0
2005-01-26 13:12:00,0.71467,0.71471,0.71448,0.71465,146100001.0
2005-01-26 13:13:00,0.71437,0.71476,0.71437,0.71459,168699996.0
2005-01-26 13:14:00,0.71438,0.71459,0.71423,0.71423,90100001.0
2005-01-26 13:15:00,0.71447,0.71457,0.71407,0.71407,106399999.0
2005-01-26 13:16:00,0.71423,0.7143,0.71415,0.71418,114000001.0
2005-01-26 13:17:00,0.71411,0.71432,0.71397,0.71428,83000001.0
2005-01-26 13:18:00,0.7141,0.71434,0.71395,0.71395,71400000.0
2005-01-26 13:19:00,0.71418,0.71438,0.71418,0.71438,70999999.0
2005-01-26 13:20:00,0.71436,0.71439,0.71411,0.71411,56100001.0
2005-01-26 13:21:00,0.71399,0.71409,0.71383,0.71383,74800000.0
2005-01-26 13:22:00,0.71376,0.71398,0.71374,0.71382,84200000.0
2005-01-26 13:23:00,0.71374,0.71406,0.71363,0.71405,166600002.0
2005-01-26 13:24:00,0.7139,0.71412,0.71379,0.7139,124199999.0
2005-01-26 13:25:00,0.7143,0.71435,0.71402,0.71402,80400001.0
2005-01-26 13:26:00,0.71409,0.71426,0.71396,0.71418,91400001.0
2005-01-26 13:27:00,0.71411,0.71411,0.71372,0.71372,38200000.0
2005-01-26 13:28:00,0.71397,0.71411,0.71379,0.7138,75700001.0
2005-01-26 13:29:00,0.71396,0.71404,0.71389,0.71389,110900000.0
2005-01-26 13:30:00,0.71384,0.71404,0.71384,0.71397,90300000.0
2005-01-26 13:31:00,0.71413,0.71422,0.71399,0.71422,70300001.0
2005-01-26 13:32:00,0.71417,0.71429,0.71398,0.71429,68900000.0
2005-01-26 13:33:00,0.71434,0.71434,0.71411,0.71417,49500001.0
2005-01-26 13:34:00,0.7142,0.71438,0.7142,0.71424,107400000.0
2005-01-26 13:35:00,0.71432,0.71433,0.71407,0.7141,120099999.0
2005-01-26 13:36:00,0.71438,0.71438,0.71427,0.71437,72900001.0
2005-01-26 13:37:00,0.71416,0.7142,0.714,0.71406,79500001.0
2005-01-26 13:38:00,0.71416,0.71416,0.71391,0.7141,100000001.0
2005-01-26 13:39:00,0.71421,0.71439,0.71421,0.71438,91099999.0
2005-01-26 13:40:00,0.71404,0.71431,0.71391,0.71431,65499999.0
2005-01-26 13:41:00,0.71437,0.71437,0.71395,0.71429,155899999.0
2005-01-26 13:42:00,0.71435,0.71439,0.71419,0.71419,126299998.0
2005-01-26 13:43:00,0.7141,0.71439,0.71407,0.71412,82299998.0
2005-01-26 13:44:00,0.71394,0.7143,0.71379,0.71412,57300000.0
2005-01-26 13:45:00,0.7143,0.7144,0.71419,0.71419,68199999.0
2005-01-26 13:46:00,0.71428,0.71443,0.71426,0.71426,101300000.0
2005-01-26 13:47:00,0.71426,0.71455,0.71423,0.71455,58400000.0
2005-01-26 13:48:00,0.71429,0.71449,0.71418,0.71446,111799999.0
2005-01-26 13:49:00,0.71408,0.71411,0.71404,0.71404,47200000.0
2005-01-26 13:50:00,0.71411,0.71426,0.71396,0.71426,49500000.0
2005-01-26 13:51:00,0.71403,0.71415,0.71386,0.71415,73300000.0
2005-01-26 13:52:00,0.71405,0.71413,0.714,0.71413,67600000.0
2005-01-26 13:53:00,0.71427,0.71441,0.71411,0.71441,132100000.0
2005-01-26 13:54:00,0.71419,0.71433,0.71415,0.71428,133199997.0
2005-01-26 13:55:00,0.71423,0.7145,0.71418,0.7145,79699999.0
2005-01-26 13:56:00,0.71454,0.71454,0.71425,0.7144,77400000.0
2005-01-26 13:57:00,0.71455,0.71488,0.71455,0.71487,71000001.0
2005-01-26 13:58:00,0.71476,0.71476,0.71406,0.71433,130599998.0
2005-01-26 13:59:00,0.7145,0.7146,0.71412,0.71412,98000000.0
2005-01-26 14:00:00,0.71423,0.71437,0.71391,0.71429,132999999.0
2005-01-26 14:01:00,0.71431,0.71449,0.71425,0.71449,87700000.0
2005-01-26 14:02:00,0.71453,0.71472,0.71453,0.71471,73999999.0
2005-01-26 14:03:00,0.71475,0.71502,0.71464,0.7149,111799999.0
2005-01-26 14:04:00,0.7149,0.7149,0.71463,0.71464,82500000.0
2005-01-26 14:05:00,0.7148,0.71497,0.71478,0.71493,143300000.0
2005-01-26 14:06:00,0.71517,0.71517,0.71473,0.715,81199999.0
2005-01-26 14:07:00,0.71488,0.71504,0.71474,0.71484,148099999.0
2005-01-26 14:08:00,0.71462,0.71481,0.71439,0.71481,99299999.0
2005-01-26 14:09:00,0.71471,0.71471,0.71418,0.7145,159599998.0
2005-01-26 14:10:00,0.71478,0.71478,0.71449,0.7146,63899999.0
2005-01-26 14:11:00,0.71465,0.71465,0.71427,0.71427,62200000.0
2005-01-26 14:12:00,0.71429,0.71443,0.71398,0.71398,94200000.0
2005-01-26 14:13:00,0.71391,0.71408,0.71376,0.71405,179600001.0
2005-01-26 14:14:00,0.71412,0.71435,0.71394,0.71435,131200001.0
2005-01-26 14:15:00,0.71438,0.71445,0.7143,0.71445,72100000.0
2005-01-26 14:16:00,0.71428,0.71445,0.71426,0.71445,67000000.0
2005-01-26 14:17:00,0.71438,0.71463,0.71425,0.71425,120100000.0
2005-01-26 14:18:00,0.71423,0.71442,0.71422,0.71427,98000001.0
2005-01-26 14:19:00,0.71441,0.71452,0.71427,0.71444,140099999.0
2005-01-26 14:20:00,0.71428,0.71456,0.71428,0.71456,66900001.0
2005-01-26 14:21:00,0.71431,0.7144,0.71416,0.71416,110999998.0
2005-01-26 14:22:00,0.71418,0.71453,0.71418,0.71444,113200003.0
2005-01-26 14:23:00,0.71456,0.7146,0.7143,0.7143,77800000.0
2005-01-26 14:24:00,0.71443,0.7146,0.71443,0.71452,83099999.0
2005-01-26 14:25:00,0.71442,0.71442,0.71408,0.71417,59000001.0
2005-01-26 14:26:00,0.71386,0.71416,0.71384,0.71395,91899999.0
2005-01-26 14:27:00,0.71405,0.71426,0.71398,0.71398,102000000.0
2005-01-26 14:28:00,0.7139,0.71412,0.7138,0.714,163100003.0
2005-01-26 14:29:00,0.71395,0.71395,0.71372,0.71372,62400000.0
2005-01-26 14:30:00,0.71382,0.71413,0.71382,0.71383,48800000.0
2005-01-26 14:31:00,0.71386,0.71393,0.71372,0.71391,132100001.0
2005-01-26 14:32:00,0.71389,0.71405,0.7137,0.71385,96700000.0
2005-01-26 14:33:00,0.71381,0.7139,0.71374,0.71374,43000000.0
2005-01-26 14:34:00,0.71353,0.71391,0.71346,0.71346,124699998.0
2005-01-26 14:35:00,0.71341,0.71382,0.71341,0.71352,131100000.0
2005-01-26 14:36:00,0.71336,0.71381,0.71336,0.71381,67399999.0
2005-01-26 14:37:00,0.71368,0.71401,0.71361,0.7139,94300000.0
2005-01-26 14:38:00,0.71394,0.71396,0.71346,0.7138,136899999.0
2005-01-26 14:39:00,0.71395,0.71403,0.71387,0.71403,109800001.0
2005-01-26 14:40:00,0.71415,0.71424,0.71375,0.71409,115600000.0
2005-01-26 14:41:00,0.71409,0.7144,0.71401,0.71425,77300001.0
2005-01-26 14:42:00,0.7141,0.71446,0.71399,0.71446,106599999.0
2005-01-26 14:43:00,0.71433,0.71438,0.71421,0.71436,72100000.0
2005-01-26 14:44:00,0.71422,0.71447,0.71422,0.71447,73199999.0
2005-01-26 14:45:00,0.71428,0.71437,0.71422,0.71422,119500000.0
2005-01-26 14:46:00,0.7143,0.71459,0.71425,0.7144,152600000.0
2005-01-26 14:47:00,0.71415,0.71468,0.71415,0.71459,129000000.0
2005-01-26 14:48:00,0.71447,0.71447,0.71426,0.71431,146099996.0
2005-01-26 14:49:00,0.71459,0.71459,0.71424,0.71425,96700001.0
2005-01-26 14:50:00,0.71423,0.71444,0.71407,0.71444,51300000.0
2005-01-26 14:51:00,0.71431,0.71455,0.71409,0.71425,93300001.0
2005-01-26 14:52:00,0.71426,0.7143,0.71424,0.7143,67500001.0
2005-01-26 14:53:00,0.71465,0.71465,0.71445,0.71445,68299999.0
2005-01-26 14:54:00,0.71444,0.71444,0.71404,0.71419,68300000.0
2005-01-26 14:55:00,0.71418,0.71457,0.71418,0.71457,92200000.0
2005-01-26 14:56:00,0.71455,0.71455,0.71422,0.71426,86100000.0
2005-01-26 14:57:00,0.71444,0.71458,0.71441,0.71458,65200000.0
2005-01-26 14:58:00,0.71446,0.71446,0.71427,0.71427,34800000.0
2005-01-26 14:59:00,0.71423,0.71445,0.71423,0.71445,55700000.0
2005-01-26 15:00:00,0.71425,0.71425,0.7136,0.7136,113300002.0
2005-01-26 15:01:00,0.71378,0.71408,0.71378,0.714,80400000.0
2005-01-26 15:02:00,0.71377,0.71381,0.71354,0.71361,120300000.0
2005-01-26 15:03:00,0.71393,0.71399,0.71363,0.71372,78900001.0
2005-01-26 15:04:00,0.71359,0.71384,0.71357,0.71375,96499998.0
2005-01-26 15:05:00,0.71386,0.71386,0.71373,0.7138,55800000.0
2005-01-26 15:06:00,0.71383,0.71386,0.71362,0.71386,126799999.0
2005-01-26 15:07:00,0.71381,0.71387,0.71365,0.71387,79400000.0
2005-01-26 15:08:00,0.71363,0.71391,0.71363,0.71373,147900000.0
2005-01-26 15:09:00,0.71364,0.71377,0.71356,0.71376,92500000.0
2005-01-26 15:10:00,0.71385,0.71395,0.71378,0.71383,102600000.0
2005-01-26 15:11:00,0.71379,0.71392,0.71379,0.71387,83900001.0
2005-01-26 15:12:00,0.71398,0.71424,0.71385,0.71419,134299998.0
2005-01-26 15:13:00,0.714,0.71414,0.71386,0.71389,77500000.0
2005-01-26 15:14:00,0.71395,0.71401,0.71387,0.71389,101299999.0
2005-01-26 15:15:00,0.71387,0.7141,0.71387,0.71408,92700001.0
2005-01-26 15:16:00,0.714,0.71412,0.71394,0.71394,92600000.0
2005-01-26 15:17:00,0.7141,0.71412,0.71405,0.71405,43700000.0
2005-01-26 15:18:00,0.71421,0.71421,0.71382,0.71382,57399998.0
2005-01-26 15:19:00,0.71396,0.71456,0.71393,0.71393,169400002.0
2005-01-26 15:20:00,0.71386,0.71401,0.7137,0.71389,116999999.0
2005-01-26 15:21:00,0.71402,0.71436,0.71402,0.71423,84799999.0
2005-01-26 15:22:00,0.71422,0.71443,0.71414,0.71421,105099999.0
2005-01-26 15:23:00,0.71412,0.71461,0.71412,0.71442,80300001.0
2005-01-26 15:24:00,0.71415,0.71444,0.71415,0.71422,124000000.0
2005-01-26 15:25:00,0.71439,0.71452,0.71416,0.71428,171600002.0
2005-01-26 15:26:00,0.7142,0.71438,0.71401,0.71408,93099999.0
2005-01-26 15:27:00,0.71375,0.71387,0.71373,0.7138,80900000.0
2005-01-26 15:28:00,0.71376,0.71397,0.71366,0.71388,91599999.0
2005-01-26 15:29:00,0.71378,0.714,0.71378,0.71398,117300001.0
2005-01-26 15:30:00,0.71397,0.71435,0.71397,0.7141,97400001.0
2005-01-26 15:31:00,0.71408,0.71444,0.714,0.7144,132100000.0
2005-01-26 15:32:00,0.7142,0.71445,0.71402,0.71402,177300000.0
2005-01-26 15:33:00,0.71415,0.71485,0.71413,0.71469,139100002.0
2005-01-26 15:34:00,0.71461,0.71461,0.71431,0.71449,109099997.0
2005-01-26 15:35:00,0.71476,0.71508,0.71461,0.71505,98899997.0
2005-01-26 15:36:00,0.71501,0.71501,0.71461,0.71461,108399996.0
2005-01-26 15:37:00,0.71451,0.71478,0.71437,0.71452,125100001.0
2005-01-26 15:38:00,0.71482,0.71484,0.7143,0.71463,106100000.0
2005-01-26 15:39:00,0.71459,0.71482,0.71441,0.71447,85199999.0
2005-01-26 15:40:00,0.71448,0.71457,0.71421,0.71421,104300003.0
2005-01-26 15:41:00,0.71435,0.71458,0.71422,0.71458,58399999.0
2005-01-26 15:42:00,0.71434,0.71436,0.71424,0.71424,45100000.0
2005-01-26 15:43:00,0.71433,0.71448,0.71433,0.71438,83800001.0
2005-01-26 15:44:00,0.71457,0.71461,0.71422,0.71422,53500000.0
2005-01-26 15:45:00,0.71439,0.71459,0.71433,0.71459,117200000.0
2005-01-26 15:46:00,0.71456,0.71548,0.71453,0.71534,88400000.0
2005-01-26 15:47:00,0.71468,0.7152,0.71452,0.7152,140299999.0
2005-01-26 15:48:00,0.715,0.71534,0.715,0.71532,115800000.0
2005-01-26 15:49:00,0.71514,0.71568,0.71514,0.71568,21600000.0
2005-01-26 15:50:00,0.71535,0.71616,0.71517,0.71616,94999997.0
2005-01-26 15:51:00,0.71628,0.7163,0.71611,0.71611,91600000.0
2005-01-26 15:52:00,0.71596,0.71624,0.71596,0.71624,117400001.0
2005-01-26 15:53:00,0.71616,0.71628,0.71605,0.7162,151100000.0
2005-01-26 15:54:00,0.7161,0.71622,0.7161,0.71622,61000000.0
2005-01-26 15:55:00,0.71627,0.71643,0.7162,0.71627,112900000.0
2005-01-26 15:56:00,0.71649,0.717,0.71641,0.71699,121600000.0
2005-01-26 15:57:00,0.71708,0.71801,0.71704,0.71796,41300000.0
2005-01-26 15:58:00,0.7176,0.7176,0.71725,0.71725,143100000.0
2005-01-26 15:59:00,0.71718,0.71728,0.717,0.71702,107400000.0
2005-01-26 16:00:00,0.7167,0.71692,0.7167,0.71685,107099999.0
2005-01-26 16:01:00,0.717,0.71721,0.71682,0.71706,107700000.0
2005-01-26 16:02:00,0.71725,0.71728,0.71674,0.71674,67900000.0
2005-01-26 16:03:00,0.71675,0.71702,0.71672,0.71693,117899998.0
2005-01-26 16:04:00,0.71659,0.71679,0.71652,0.71679,87200001.0
2005-01-26 16:05:00,0.71668,0.71696,0.71657,0.71696,95100001.0
2005-01-26 16:06:00,0.71697,0.71706,0.71674,0.717,72199999.0
2005-01-26 16:07:00,0.71703,0.71716,0.71698,0.71698,104400000.0
2005-01-26 16:08:00,0.71693,0.71702,0.71691,0.71693,97900000.0
2005-01-26 16:09:00,0.71673,0.71696,0.71673,0.71682,119500002.0
2005-01-26 16:10:00,0.71701,0.71714,0.71669,0.71696,105800000.0
2005-01-26 16:11:00,0.71688,0.71731,0.71682,0.71717,160099999.0
2005-01-26 16:12:00,0.71708,0.71744,0.71705,0.71744,78600001.0
2005-01-26 16:13:00,0.71733,0.71733,0.71715,0.71721,89500001.0
2005-01-26 16:14:00,0.71722,0.71728,0.71693,0.71693,125099999.0
2005-01-26 16:15:00,0.71682,0.717,0.71682,0.71699,145200000.0
2005-01-26 16:16:00,0.71665,0.71708,0.71665,0.71689,46200000.0
2005-01-26 16:17:00,0.71693,0.71702,0.71688,0.71688,50300000.0
2005-01-26 16:18:00,0.71689,0.71689,0.71672,0.71684,128999999.0
2005-01-26 16:19:00,0.7168,0.71704,0.71665,0.71677,165500001.0
2005-01-26 16:20:00,0.71672,0.71698,0.71672,0.71683,125999999.0
2005-01-26 16:21:00,0.71695,0.71714,0.71685,0.71714,82799999.0
2005-01-26 16:22:00,0.71693,0.71693,0.71666,0.71673,103300001.0
2005-01-26 16:23:00,0.71668,0.71687,0.71668,0.71687,65499999.0
2005-01-26 16:24:00,0.71683,0.71716,0.71683,0.71713,94100001.0
2005-01-26 16:25:00,0.71696,0.71733,0.71691,0.71728,89099998.0
2005-01-26 16:26:00,0.71702,0.71715,0.7169,0.7171,99900002.0
2005-01-26 16:27:00,0.71716,0.71719,0.71666,0.71666,80800002.0
2005-01-26 16:28:00,0.71646,0.71686,0.71646,0.71662,84400000.0
2005-01-26 16:29:00,0.7167,0.71678,0.71661,0.71665,64399999.0
2005-01-26 16:30:00,0.7167,0.71695,0.7167,0.71682,73400000.0
2005-01-26 16:31:00,0.71685,0.71706,0.71676,0.71706,56900000.0
2005-01-26 16:32:00,0.71685,0.71685,0.71661,0.71667,151799998.0
2005-01-26 16:33:00,0.71667,0.71681,0.71662,0.71681,158500000.0
2005-01-26 16:34:00,0.71673,0.71685,0.71669,0.71682,68400000.0
2005-01-26 16:35:00,0.71679,0.71679,0.71653,0.7167,56600000.0
2005-01-26 16:36:00,0.71651,0.71667,0.7164,0.71667,47300000.0
2005-01-26 16:37:00,0.71682,0.71682,0.71664,0.7167,72400000.0
2005-01-26 16:38:00,0.7167,0.71699,0.7167,0.71676,126100002.0
2005-01-26 16:39:00,0.7168,0.717,0.7168,0.71696,91600001.0
2005-01-26 16:40:00,0.717,0.717,0.71663,0.71663,37300000.0
2005-01-26 16:41:00,0.7171,0.71733,0.71705,0.71733,70699998.0
2005-01-26 16:42:00,0.71724,0.71731,0.71714,0.71731,78500000.0
2005-01-26 16:43:00,0.71724,0.71741,0.71714,0.71714,84500001.0
2005-01-26 16:44:00,0.71719,0.71724,0.71703,0.71705,149500001.0
2005-01-26 16:45:00,0.71709,0.71709,0.71678,0.71696,71700002.0
2005-01-26 16:46:00,0.71699,0.71717,0.71692,0.71692,118699998.0
2005-01-26 16:47:00,0.71704,0.71706,0.71698,0.71702,80800000.0
2005-01-26 16:48:00,0.71704,0.7172,0.71703,0.71718,81599999.0
2005-01-26 16:49:00,0.71706,0.71751,0.71706,0.71744,106900000.0
2005-01-26 16:50:00,0.71744,0.71752,0.71724,0.71752,101099999.0
2005-01-26 16:51:00,0.7174,0.71741,0.71714,0.71725,142500002.0
2005-01-26 16:52:00,0.71733,0.7174,0.71724,0.71732,93400000.0
2005-01-26 16:53:00,0.71722,0.71734,0.71709,0.71732,95200000.0
2005-01-26 16:54:00,0.71725,0.71731,0.71706,0.71711,109900000.0
2005-01-26 16:55:00,0.7171,0.71725,0.71702,0.71723,98200000.0
2005-01-26 16:56:00,0.71696,0.71716,0.71693,0.71698,70600000.0
2005-01-26 16:57:00,0.7169,0.71706,0.71672,0.71706,59300000.0
2005-01-26 16:58:00,0.71662,0.71687,0.71655,0.71687,137000000.0
2005-01-26 16:59:00,0.71649,0.71682,0.71645,0.71665,43900000.0
2005-01-26 17:00:00,0.71663,0.71673,0.71659,0.71665,91700000.0
2005-01-26 17:01:00,0.71649,0.7168,0.71649,0.71677,114500001.0
2005-01-26 17:02:00,0.71666,0.71698,0.71666,0.71698,96100002.0
2005-01-26 17:03:00,0.71704,0.71704,0.71677,0.7168,224099995.0
2005-01-26 17:04:00,0.71678,0.7169,0.71678,0.71687,78599999.0
2005-01-26 17:05:00,0.71689,0.71693,0.71689,0.71693,17999999.0
2005-01-26 17:06:00,0.71677,0.71677,0.71659,0.71677,116000000.0
2005-01-26 17:07:00,0.71678,0.7168,0.71663,0.71665,97899999.0
2005-01-26 17:08:00,0.71668,0.71677,0.71663,0.71677,108499999.0
2005-01-26 17:09:00,0.7167,0.71684,0.71651,0.71684,69300000.0
2005-01-26 17:10:00,0.71683,0.71692,0.71664,0.71664,118300003.0
2005-01-26 17:11:00,0.71662,0.71691,0.71662,0.71669,62100000.0
2005-01-26 17:12:00,0.71684,0.71694,0.71672,0.71676,126600001.0
2005-01-26 17:13:00,0.7169,0.71718,0.71676,0.71718,117099999.0
2005-01-26 17:14:00,0.71656,0.7168,0.71656,0.7168,78899999.0
2005-01-26 17:15:00,0.71669,0.71671,0.71656,0.71668,60400000.0
2005-01-26 17:16:00,0.71664,0.71675,0.7166,0.7166,126000003.0
2005-01-26 17:17:00,0.71664,0.71697,0.71664,0.71691,93299997.0
2005-01-26 17:18:00,0.71677,0.71681,0.71663,0.71679,119799999.0
2005-01-26 17:19:00,0.7169,0.7169,0.71675,0.71675,73400001.0
2005-01-26 17:20:00,0.71701,0.71701,0.71686,0.71693,104900000.0
2005-01-26 17:21:00,0.71669,0.71691,0.71664,0.71691,59899999.0
2005-01-26 17:22:00,0.71685,0.71685,0.71679,0.71685,53000000.0
2005-01-26 17:23:00,0.71692,0.71706,0.71679,0.71687,112700000.0
2005-01-26 17:24:00,0.71676,0.71689,0.71668,0.71683,96300000.0
2005-01-26 17:25:00,0.71672,0.71674,0.71665,0.71673,85199999.0
2005-01-26 17:26:00,0.71679,0.71694,0.71679,0.71684,48600000.0
2005-01-26 17:27:00,0.7169,0.71694,0.71665,0.71665,49000000.0
2005-01-26 17:28:00,0.71649,0.71675,0.71649,0.71668,184499996.0
2005-01-26 17:29:00,0.71684,0.71706,0.71684,0.71699,93000000.0
2005-01-26 17:30:00,0.71686,0.71693,0.71682,0.71682,72300000.0
2005-01-26 17:31:00,0.71685,0.717,0.71685,0.7169,112600001.0
2005-01-26 17:32:00,0.71683,0.71683,0.71673,0.71673,79199999.0
2005-01-26 17:33:00,0.7169,0.71698,0.71663,0.71673,157999997.0
2005-01-26 17:34:00,0.71678,0.71684,0.71649,0.71661,112799999.0
2005-01-26 17:35:00,0.71696,0.71723,0.71691,0.71718,194799999.0
2005-01-26 17:36:00,0.71711,0.7172,0.71705,0.7172,73200000.0
2005-01-26 17:37:00,0.7172,0.71735,0.7172,0.71732,100799999.0
2005-01-26 17:38:00,0.71708,0.71731,0.71708,0.71727,46000000.0
2005-01-26 17:39:00,0.71733,0.71763,0.71733,0.71763,38399999.0
2005-01-26 17:40:00,0.71736,0.7174,0.71725,0.71737,98300001.0
2005-01-26 17:41:00,0.71722,0.7175,0.71722,0.71732,84700000.0
2005-01-26 17:42:00,0.71744,0.71753,0.71731,0.71738,121800001.0
2005-01-26 17:43:00,0.7176,0.7176,0.71716,0.71736,143700000.0
2005-01-26 17:44:00,0.71755,0.7177,0.71755,0.71769,90100001.0
2005-01-26 17:45:00,0.71771,0.71771,0.71741,0.71741,77100000.0
2005-01-26 17:46:00,0.71759,0.71781,0.71736,0.71736,127700000.0
2005-01-26 17:47:00,0.71754,0.71757,0.71716,0.71716,51900000.0
2005-01-26 17:48:00,0.71733,0.71758,0.71733,0.71739,83500000.0
2005-01-26 17:49:00,0.71746,0.71762,0.71739,0.71762,119600001.0
2005-01-26 17:50:00,0.71738,0.71746,0.71726,0.71735,95599999.0
2005-01-26 17:51:00,0.71743,0.71759,0.71735,0.71737,98399999.0
2005-01-26 17:52:00,0.71758,0.71765,0.71755,0.71755,88299997.0
2005-01-26 17:53:00,0.71744,0.71768,0.71744,0.71768,88100001.0
2005-01-26 17:54:00,0.71755,0.7176,0.71745,0.7176,105899999.0
2005-01-26 17:55:00,0.7177,0.71775,0.71746,0.71754,109400000.0
2005-01-26 17:56:00,0.71747,0.71778,0.71747,0.71777,139499998.0
2005-01-26 17:57:00,0.71775,0.71788,0.71764,0.71781,97400000.0
2005-01-26 17:58:00,0.71781,0.71781,0.71768,0.71772,89999999.0
2005-01-26 17:59:00,0.71765,0.71772,0.71756,0.71772,145700000.0
2005-01-26 18:00:00,0.71764,0.71787,0.71764,0.71766,120099997.0
2005-01-26 18:01:00,0.71751,0.71773,0.71748,0.71768,151499998.0
2005-01-26 18:02:00,0.71771,0.71788,0.71756,0.71788,96700002.0
2005-01-26 18:03:00,0.71788,0.71798,0.71769,0.71778,280600000.0
2005-01-26 18:04:00,0.71778,0.71797,0.71772,0.7178,152099999.0
2005-01-26 18:05:00,0.71788,0.71805,0.71783,0.71789,282499999.0
2005-01-26 18:06:00,0.71799,0.71807,0.71776,0.71807,162500001.0
2005-01-26 18:07:00,0.7179,0.71801,0.71778,0.71784,228999999.0
2005-01-26 18:08:00,0.71769,0.71819,0.71769,0.71819,103600001.0
2005-01-26 18:09:00,0.7182,0.71837,0.71799,0.71829,206500000.0
2005-01-26 18:10:00,0.71825,0.71844,0.71808,0.71822,135200001.0
2005-01-26 18:11:00,0.71832,0.71835,0.71805,0.71821,138499999.0
2005-01-26 18:12:00,0.71829,0.71829,0.71798,0.71801,84100000.0
2005-01-26 18:13:00,0.71797,0.71813,0.7178,0.7178,88800000.0
2005-01-26 18:14:00,0.71773,0.71793,0.71765,0.71789,66399999.0
2005-01-26 18:15:00,0.71787,0.71793,0.71773,0.71793,182100001.0
2005-01-26 18:16:00,0.71783,0.71818,0.71773,0.71775,292699997.0
2005-01-26 18:17:00,0.71786,0.71808,0.71786,0.71806,148100002.0
2005-01-26 18:18:00,0.71784,0.71809,0.7176,0.71794,333600001.0
2005-01-26 18:19:00,0.71819,0.71851,0.71811,0.71823,195300001.0
2005-01-26 18:20:00,0.71824,0.7183,0.7181,0.7183,85399999.0
2005-01-26 18:21:00,0.71828,0.71829,0.71811,0.71825,226899999.0
2005-01-26 18:22:00,0.71823,0.71823,0.71784,0.71795,143099999.0
2005-01-26 18:23:00,0.71786,0.71786,0.71765,0.71785,333500000.0
2005-01-26 18:24:00,0.718,0.71814,0.71798,0.71806,211900000.0
2005-01-26 18:25:00,0.71789,0.71794,0.71762,0.71785,177799998.0
2005-01-26 18:26:00,0.71787,0.71802,0.71787,0.7179,112900000.0
2005-01-26 18:27:00,0.71792,0.71811,0.71764,0.71801,336300001.0
2005-01-26 18:28:00,0.71809,0.71824,0.71775,0.71793,159700000.0
2005-01-26 18:29:00,0.71794,0.71815,0.71791,0.71797,251700000.0
2005-01-26 18:30:00,0.71795,0.71795,0.71776,0.71791,76800000.0
2005-01-26 18:31:00,0.71808,0.71829,0.71808,0.71816,237200005.0
2005-01-26 18:32:00,0.71816,0.71842,0.71816,0.71842,70900001.0
2005-01-26 18:33:00,0.71837,0.71846,0.71815,0.71815,262699999.0
2005-01-26 18:34:00,0.7183,0.71841,0.71828,0.71832,108799999.0
2005-01-26 18:35:00,0.71831,0.7184,0.7182,0.7182,173499999.0
2005-01-26 18:36:00,0.71807,0.71817,0.71788,0.71788,124100000.0
2005-01-26 18:37:00,0.71795,0.71826,0.71788,0.71826,88800000.0
2005-01-26 18:38:00,0.71806,0.71816,0.71789,0.71815,144799998.0
2005-01-26 18:39:00,0.71808,0.71829,0.71801,0.71824,350199998.0
2005-01-26 18:40:00,0.71833,0.71841,0.71814,0.71829,68500001.0
2005-01-26 18:41:00,0.71822,0.71849,0.71817,0.71817,296800000.0
2005-01-26 18:42:00,0.71841,0.71842,0.71815,0.71842,159300000.0
2005-01-26 18:43:00,0.71866,0.71876,0.71828,0.7187,627399999.0
2005-01-26 18:44:00,0.71832,0.71867,0.71828,0.71838,372300000.0
2005-01-26 18:45:00,0.71847,0.7187,0.71846,0.71858,376699997.0
2005-01-26 18:46:00,0.71854,0.71863,0.71834,0.71834,104700000.0
2005-01-26 18:47:00,0.71821,0.71842,0.71821,0.71842,193700000.0
2005-01-26 18:48:00,0.71861,0.71861,0.71825,0.71845,144600000.0
2005-01-26 18:49:00,0.7182,0.71858,0.7182,0.71858,128400000.0
2005-01-26 18:50:00,0.71848,0.71848,0.71833,0.71842,125700001.0
2005-01-26 18:51:00,0.71835,0.71845,0.71828,0.71828,102900001.0
2005-01-26 18:52:00,0.71821,0.71835,0.71821,0.7183,90700000.0
2005-01-26 18:53:00,0.71854,0.71859,0.71825,0.71825,116400001.0
2005-01-26 18:54:00,0.71855,0.71857,0.71832,0.71847,92500000.0
2005-01-26 18:55:00,0.71855,0.7186,0.71843,0.71857,114200000.0
2005-01-26 18:56:00,0.71843,0.71865,0.7184,0.71865,93100001.0
2005-01-26 18:57:00,0.71859,0.71859,0.7184,0.71842,70099999.0
2005-01-26 18:58:00,0.71845,0.71855,0.71825,0.71825,96600000.0
2005-01-26 18:59:00,0.71827,0.71845,0.71817,0.71842,209800000.0
2005-01-26 19:00:00,0.71843,0.71864,0.71842,0.71847,159900000.0
2005-01-26 19:01:00,0.71854,0.71858,0.71832,0.71835,151400000.0
2005-01-26 19:02:00,0.71847,0.71847,0.71831,0.71833,70099999.0
2005-01-26 19:03:00,0.7183,0.71851,0.71826,0.71849,178900003.0
2005-01-26 19:04:00,0.71831,0.71847,0.71829,0.7183,154999999.0
2005-01-26 19:05:00,0.71833,0.7184,0.71803,0.7184,71400000.0
2005-01-26 19:06:00,0.71839,0.71841,0.71796,0.71841,217399998.0
2005-01-26 19:07:00,0.71821,0.71851,0.71817,0.71827,202299999.0
2005-01-26 19:08:00,0.71829,0.7184,0.71804,0.7184,141799997.0
2005-01-26 19:09:00,0.71834,0.71836,0.71808,0.71821,125800000.0
2005-01-26 19:10:00,0.71826,0.71833,0.71817,0.71821,88500000.0
2005-01-26 19:11:00,0.71829,0.71829,0.71813,0.71819,164400001.0
2005-01-26 19:12:00,0.71816,0.71816,0.71799,0.71807,72500002.0
2005-01-26 19:13:00,0.71819,0.71824,0.71808,0.71821,67499999.0
2005-01-26 19:14:00,0.71827,0.71829,0.71799,0.71799,91100000.0
2005-01-26 19:15:00,0.71822,0.71822,0.71805,0.71814,102099998.0
2005-01-26 19:16:00,0.71828,0.7184,0.71812,0.71812,136399997.0
2005-01-26 19:17:00,0.71815,0.71839,0.71815,0.71822,102399999.0
2005-01-26 19:18:00,0.71842,0.71842,0.71803,0.71803,83100000.0
2005-01-26 19:19:00,0.71802,0.71846,0.71802,0.71821,51900000.0
2005-01-26 19:20:00,0.7183,0.71836,0.71807,0.71807,159000002.0
2005-01-26 19:21:00,0.71799,0.71821,0.71799,0.71803,176600004.0
2005-01-26 19:22:00,0.71804,0.7183,0.71804,0.7183,87100000.0
2005-01-26 19:23:00,0.7182,0.71836,0.71808,0.71816,71500000.0
2005-01-26 19:24:00,0.71814,0.7183,0.71788,0.71788,87199999.0
2005-01-26 19:25:00,0.71816,0.71816,0.71789,0.718,45400000.0
2005-01-26 19:26:00,0.71793,0.71799,0.71787,0.7179,43300000.0
2005-01-26 19:27:00,0.71772,0.71799,0.71772,0.71789,149399998.0
2005-01-26 19:28:00,0.71796,0.71796,0.71768,0.71768,159199998.0
2005-01-26 19:29:00,0.7177,0.71774,0.71769,0.7177,117199999.0
2005-01-26 19:30:00,0.71787,0.71788,0.7173,0.71738,115599998.0
2005-01-26 19:31:00,0.71765,0.71769,0.71743,0.71748,140399999.0
2005-01-26 19:32:00,0.71772,0.71807,0.71752,0.71796,123600000.0
2005-01-26 19:33:00,0.71806,0.71817,0.71792,0.7181,116800000.0
2005-01-26 19:34:00,0.71811,0.71828,0.71789,0.71828,106000000.0
2005-01-26 19:35:00,0.7182,0.7182,0.71799,0.718,204099997.0
2005-01-26 19:36:00,0.7181,0.71815,0.71788,0.71794,158799999.0
2005-01-26 19:37:00,0.71804,0.71814,0.71783,0.71783,56800000.0
2005-01-26 19:38:00,0.71815,0.71815,0.71803,0.71815,74300000.0
2005-01-26 19:39:00,0.71794,0.71796,0.71782,0.71795,203800002.0
2005-01-26 19:40:00,0.71788,0.71805,0.71788,0.71793,81300000.0
2005-01-26 19:41:00,0.71788,0.7179,0.71774,0.71781,104599999.0
2005-01-26 19:42:00,0.71774,0.71784,0.71769,0.71769,74499999.0
2005-01-26 19:43:00,0.71784,0.71795,0.71778,0.71784,86200001.0
2005-01-26 19:44:00,0.71787,0.71796,0.71761,0.71796,140400000.0
2005-01-26 19:45:00,0.71787,0.71806,0.71777,0.71793,110799999.0
2005-01-26 19:46:00,0.71781,0.71808,0.71765,0.71808,102000000.0
2005-01-26 19:47:00,0.71813,0.71813,0.718,0.718,92899999.0
2005-01-26 19:48:00,0.71783,0.71797,0.71783,0.71797,89200000.0
2005-01-26 19:49:00,0.71807,0.71835,0.71804,0.71804,73800000.0
2005-01-26 19:50:00,0.71817,0.71817,0.71788,0.71812,125199998.0
2005-01-26 19:51:00,0.71818,0.71818,0.71768,0.71797,139399999.0
2005-01-26 19:52:00,0.71793,0.71814,0.71769,0.71807,143900001.0
2005-01-26 19:53:00,0.71806,0.71817,0.71806,0.7181,165700001.0
2005-01-26 19:54:00,0.71806,0.71833,0.71806,0.71825,176700000.0
2005-01-26 19:55:00,0.71827,0.71878,0.71823,0.71872,199400000.0
2005-01-26 19:56:00,0.71854,0.71871,0.71834,0.71862,202300001.0
2005-01-26 19:57:00,0.7187,0.71874,0.71862,0.71862,121800002.0
2005-01-26 19:58:00,0.71855,0.71877,0.71846,0.71855,181700001.0
2005-01-26 19:59:00,0.71851,0.71877,0.71851,0.71859,76700000.0
2005-01-26 20:00:00,0.71874,0.71883,0.71856,0.71863,276199998.0
2005-01-26 20:01:00,0.71856,0.71895,0.71856,0.71876,135099997.0
2005-01-26 20:02:00,0.71861,0.71874,0.71855,0.71871,200099997.0
2005-01-26 20:03:00,0.71901,0.71901,0.71874,0.71887,109100000.0
2005-01-26 20:04:00,0.71878,0.71878,0.71852,0.71878,126900000.0
2005-01-26 20:05:00,0.71881,0.71904,0.71877,0.71904,164300001.0
2005-01-26 20:06:00,0.71901,0.71901,0.71865,0.71901,278999999.0
2005-01-26 20:07:00,0.71902,0.71906,0.71859,0.71859,130300002.0
2005-01-26 20:08:00,0.71887,0.71887,0.71866,0.71873,85399998.0
2005-01-26 20:09:00,0.71869,0.71894,0.71859,0.71894,94300000.0
2005-01-26 20:10:00,0.71892,0.71897,0.71872,0.71872,122300000.0
2005-01-26 20:11:00,0.71853,0.71877,0.71853,0.71877,49000001.0
2005-01-26 20:12:00,0.71879,0.71889,0.71859,0.71889,63800000.0
2005-01-26 20:13:00,0.71886,0.71886,0.71852,0.71878,87700001.0
2005-01-26 20:14:00,0.7187,0.71903,0.71862,0.71903,109799999.0
2005-01-26 20:15:00,0.71897,0.71897,0.71874,0.71874,36700000.0
2005-01-26 20:16:00,0.71871,0.71896,0.7186,0.7186,390200000.0
2005-01-26 20:17:00,0.71846,0.71862,0.71834,0.71862,177699998.0
2005-01-26 20:18:00,0.71902,0.71905,0.71897,0.71905,107700000.0
2005-01-26 20:19:00,0.71896,0.71898,0.71861,0.71887,98600000.0
2005-01-26 20:20:00,0.7188,0.71885,0.71859,0.71885,51500000.0
2005-01-26 20:21:00,0.71875,0.71903,0.71866,0.71886,205200005.0
2005-01-26 20:22:00,0.71891,0.71891,0.71869,0.7187,147199998.0
2005-01-26 20:23:00,0.71903,0.71903,0.71875,0.71886,72200000.0
2005-01-26 20:24:00,0.71859,0.7187,0.71835,0.7185,110900000.0
2005-01-26 20:25:00,0.71857,0.71876,0.71857,0.71875,151799998.0
2005-01-26 20:26:00,0.71857,0.7186,0.71827,0.71827,155999999.0
2005-01-26 20:27:00,0.71842,0.7185,0.71828,0.71842,116600000.0
2005-01-26 20:28:00,0.71832,0.71856,0.71832,0.71833,113099999.0
2005-01-26 20:29:00,0.7182,0.71862,0.7182,0.71837,240500001.0
2005-01-26 20:30:00,0.71815,0.71862,0.71815,0.71844,267699999.0
2005-01-26 20:31:00,0.71831,0.71847,0.71819,0.71843,225399999.0
2005-01-26 20:32:00,0.71813,0.7185,0.71813,0.71827,97800000.0
2005-01-26 20:33:00,0.71802,0.71827,0.718,0.71802,149000000.0
2005-01-26 20:34:00,0.71815,0.71819,0.71806,0.71808,174900000.0
2005-01-26 20:35:00,0.71812,0.71812,0.71794,0.71794,72700000.0
2005-01-26 20:36:00,0.71798,0.71802,0.71785,0.71802,170699997.0
2005-01-26 20:37:00,0.71804,0.71804,0.71776,0.7179,218100000.0
2005-01-26 20:38:00,0.71811,0.71811,0.71779,0.71782,238600000.0
2005-01-26 20:39:00,0.71772,0.71777,0.71747,0.71772,120499999.0
2005-01-26 20:40:00,0.71759,0.71774,0.71747,0.71766,218600000.0
2005-01-26 20:41:00,0.7177,0.71775,0.7174,0.71756,189500000.0
2005-01-26 20:42:00,0.71727,0.71747,0.71727,0.7174,45800000.0
2005-01-26 20:43:00,0.71744,0.71754,0.71734,0.71734,159500000.0
2005-01-26 20:44:00,0.71733,0.71749,0.7172,0.71738,94699999.0
2005-01-26 20:45:00,0.71751,0.71751,0.71719,0.71719,72800002.0
2005-01-26 20:46:00,0.7175,0.7175,0.71732,0.71732,70799999.0
2005-01-26 20:47:00,0.71757,0.71776,0.71757,0.71771,116700000.0
2005-01-26 20:48:00,0.71775,0.71775,0.71741,0.71741,74400001.0
2005-01-26 20:49:00,0.71787,0.71798,0.71766,0.71788,133899998.0
2005-01-26 20:50:00,0.7178,0.7178,0.71747,0.71761,170399998.0
2005-01-26 20:51:00,0.71755,0.71781,0.71755,0.71759,58000000.0
2005-01-26 20:52:00,0.71756,0.71777,0.7175,0.71756,127799999.0
2005-01-26 20:53:00,0.71774,0.71779,0.71752,0.71752,261600001.0
2005-01-26 20:54:00,0.71767,0.71767,0.71751,0.71751,194299996.0
2005-01-26 20:55:00,0.71755,0.71762,0.71744,0.71758,80000000.0
2005-01-26 20:56:00,0.71767,0.71773,0.71749,0.71773,84300000.0
2005-01-26 20:57:00,0.71754,0.71786,0.7175,0.71778,64100000.0
2005-01-26 20:58:00,0.71777,0.71781,0.71765,0.71765,285200001.0
2005-01-26 20:59:00,0.71778,0.71805,0.7176,0.71773,174000000.0
2005-01-26 21:00:00,0.7176,0.71786,0.7176,0.71772,179900001.0
2005-01-26 21:01:00,0.71761,0.71772,0.71746,0.7177,169399999.0
2005-01-26 21:02:00,0.71748,0.71754,0.71728,0.7173,92900002.0
2005-01-26 21:03:00,0.71768,0.71786,0.71762,0.71786,105899999.0
2005-01-26 21:04:00,0.7177,0.71773,0.71755,0.7177,91300000.0
2005-01-26 21:05:00,0.71752,0.71759,0.7173,0.7173,116499999.0
2005-01-26 21:06:00,0.7173,0.71765,0.7173,0.71765,105399999.0
2005-01-26 21:07:00,0.71766,0.71766,0.71744,0.71754,55100000.0
2005-01-26 21:08:00,0.71746,0.71755,0.71734,0.71755,118299998.0
2005-01-26 21:09:00,0.71753,0.71778,0.71752,0.71773,132700000.0
2005-01-26 21:10:00,0.71759,0.71797,0.71758,0.71797,75800001.0
2005-01-26 21:11:00,0.71788,0.71788,0.71769,0.71769,27900000.0
2005-01-26 21:12:00,0.71729,0.71768,0.71729,0.71768,137699999.0
2005-01-26 21:13:00,0.71781,0.71785,0.7175,0.7175,81800000.0
2005-01-26 21:14:00,0.71753,0.71768,0.71753,0.71767,96299997.0
2005-01-26 21:15:00,0.71769,0.71776,0.71738,0.71772,186400000.0
2005-01-26 21:16:00,0.71783,0.7179,0.71758,0.71787,152800003.0
2005-01-26 21:17:00,0.71794,0.71799,0.71773,0.71793,157000000.0
2005-01-26 21:18:00,0.71788,0.71789,0.71762,0.71783,187200002.0
2005-01-26 21:19:00,0.71771,0.71793,0.71771,0.71788,126299999.0
2005-01-26 21:20:00,0.71771,0.71814,0.71771,0.71793,225600000.0
2005-01-26 21:21:00,0.7179,0.7182,0.71781,0.7182,100800000.0
2005-01-26 21:22:00,0.71816,0.71816,0.71793,0.71797,73500001.0
2005-01-26 21:23:00,0.71801,0.71809,0.71787,0.71808,117100001.0
2005-01-26 21:24:00,0.71795,0.71795,0.71763,0.71771,125999997.0
2005-01-26 21:25:00,0.71797,0.71815,0.71794,0.71815,133700000.0
2005-01-26 21:26:00,0.71806,0.71806,0.71788,0.71788,115400000.0
2005-01-26 21:27:00,0.71795,0.71795,0.71768,0.71783,87900000.0
2005-01-26 21:28:00,0.71794,0.71806,0.71794,0.71795,41900000.0
2005-01-26 21:29:00,0.71787,0.7181,0.71785,0.71791,136299998.0
2005-01-26 21:30:00,0.71795,0.71812,0.71786,0.71812,148200000.0
2005-01-26 21:31:00,0.71806,0.71824,0.71802,0.71813,162999999.0
2005-01-26 21:32:00,0.71813,0.7183,0.71807,0.71817,146400003.0
2005-01-26 21:33:00,0.71819,0.7182,0.7179,0.71795,137999998.0
2005-01-26 21:34:00,0.7178,0.71811,0.7178,0.7181,96600001.0
2005-01-26 21:35:00,0.71794,0.71813,0.71794,0.71801,247899999.0
2005-01-26 21:36:00,0.71805,0.71827,0.71795,0.718,228500001.0
2005-01-26 21:37:00,0.7181,0.7185,0.7181,0.7185,116400001.0
2005-01-26 21:38:00,0.71841,0.71855,0.71833,0.71845,82200001.0
2005-01-26 21:39:00,0.71812,0.71825,0.71796,0.71825,103700001.0
2005-01-26 21:40:00,0.71829,0.71829,0.71793,0.71811,189600001.0
2005-01-26 21:41:00,0.7178,0.71795,0.71779,0.71791,129200001.0
2005-01-26 21:42:00,0.71781,0.71798,0.71777,0.71797,98599999.0
2005-01-26 21:43:00,0.71796,0.71809,0.71788,0.71788,162400000.0
2005-01-26 21:44:00,0.71818,0.71818,0.71762,0.71762,54000000.0
2005-01-26 21:45:00,0.71817,0.71819,0.71805,0.71817,104100001.0
2005-01-26 21:46:00,0.71817,0.71824,0.71796,0.71796,62499999.0
2005-01-26 21:47:00,0.71793,0.71814,0.71784,0.7181,100100000.0
2005-01-26 21:48:00,0.71809,0.71816,0.71793,0.71813,171600000.0
2005-01-26 21:49:00,0.71806,0.71818,0.7176,0.71767,42100000.0
2005-01-26 21:50:00,0.71727,0.71727,0.71674,0.71726,109400001.0
2005-01-26 21:51:00,0.71752,0.71756,0.71715,0.7174,112200000.0
2005-01-26 21:52:00,0.71726,0.71745,0.71705,0.71741,86799999.0
2005-01-26 21:53:00,0.71738,0.71775,0.71738,0.71775,54300001.0
2005-01-26 21:54:00,0.71758,0.71767,0.7174,0.71745,108600002.0
2005-01-26 21:55:00,0.71743,0.71752,0.71732,0.71749,146399998.0
2005-01-26 21:56:00,0.7173,0.7173,0.71697,0.71697,69900000.0
2005-01-26 21:57:00,0.717,0.71742,0.71692,0.71703,232099999.0
2005-01-26 21:58:00,0.71701,0.71731,0.71696,0.71731,130700001.0
2005-01-26 21:59:00,0.71723,0.7174,0.71714,0.71725,83699999.0
2005-01-26 22:00:00,0.71668,0.71681,0.71611,0.71648,96200000.0
2005-01-26 22:01:00,0.71606,0.7166,0.71606,0.71645,120300000.0
2005-01-26 22:02:00,0.71608,0.71608,0.71572,0.71593,75100000.0
2005-01-26 22:03:00,0.71586,0.71633,0.71586,0.71628,121299996.0
2005-01-26 22:04:00,0.71634,0.71654,0.71628,0.71635,58599999.0
2005-01-26 22:05:00,0.71612,0.71656,0.71612,0.71648,151000001.0
2005-01-26 22:06:00,0.71646,0.71668,0.71619,0.71628,134000002.0
2005-01-26 22:07:00,0.71618,0.71622,0.71602,0.71614,106699998.0
2005-01-26 22:08:00,0.7161,0.71627,0.7161,0.71627,66100000.0
2005-01-26 22:09:00,0.71595,0.71607,0.71575,0.71599,88000000.0
2005-01-26 22:10:00,0.71571,0.71596,0.71561,0.71575,86499999.0
2005-01-26 22:11:00,0.71525,0.71578,0.71525,0.71577,98900000.0
2005-01-26 22:12:00,0.71557,0.71562,0.71493,0.71511,91800000.0
2005-01-26 22:13:00,0.71496,0.71521,0.71486,0.71511,68600000.0
2005-01-26 22:14:00,0.71491,0.71511,0.71474,0.71497,115700000.0
2005-01-26 22:15:00,0.71465,0.7149,0.71458,0.71472,65800000.0
2005-01-26 22:16:00,0.71453,0.71462,0.71434,0.7144,104300000.0
2005-01-26 22:17:00,0.71467,0.71467,0.7142,0.71424,127699999.0
2005-01-26 22:18:00,0.71428,0.71445,0.71413,0.71413,114300000.0
2005-01-26 22:19:00,0.71402,0.71402,0.71365,0.71365,79699999.0
2005-01-26 22:20:00,0.71393,0.71397,0.71375,0.71375,107799999.0
2005-01-26 22:21:00,0.7138,0.7139,0.71363,0.71363,103199999.0
2005-01-26 22:22:00,0.71386,0.71398,0.71369,0.71369,121900002.0
2005-01-26 22:23:00,0.71392,0.71432,0.71392,0.71401,78700000.0
2005-01-26 22:24:00,0.71402,0.71451,0.71397,0.71424,189300001.0
2005-01-26 22:25:00,0.71391,0.71421,0.71391,0.71403,135300001.0
2005-01-26 22:26:00,0.71414,0.71442,0.71412,0.71442,79799999.0
2005-01-26 22:27:00,0.71443,0.71473,0.7143,0.71473,120800000.0
2005-01-26 22:28:00,0.71435,0.71473,0.71435,0.71473,73000000.0
2005-01-26 22:29:00,0.71432,0.7148,0.71432,0.71469,101299999.0
2005-01-26 22:30:00,0.71451,0.71451,0.71383,0.71399,153799998.0
2005-01-26 22:31:00,0.71387,0.71387,0.71332,0.71345,75899999.0
2005-01-26 22:32:00,0.71334,0.71353,0.71333,0.71348,87399999.0
2005-01-26 22:33:00,0.71349,0.71405,0.71348,0.71398,82599999.0
2005-01-26 22:34:00,0.71384,0.71389,0.7136,0.71384,60000000.0
2005-01-26 22:35:00,0.71405,0.71412,0.71389,0.71404,126900001.0
2005-01-26 22:36:00,0.71389,0.71409,0.71374,0.71375,168299997.0
2005-01-26 22:37:00,0.71381,0.71404,0.71381,0.71392,139800001.0
2005-01-26 22:38:00,0.71362,0.71395,0.71348,0.71395,99200000.0
2005-01-26 22:39:00,0.7139,0.71431,0.7137,0.71431,142699998.0
2005-01-26 22:40:00,0.71422,0.71426,0.71403,0.71404,86800000.0
2005-01-26 22:41:00,0.71402,0.71416,0.71396,0.71396,147400000.0
2005-01-26 22:42:00,0.71401,0.71431,0.71391,0.71431,106900000.0
2005-01-26 22:43:00,0.71407,0.71415,0.71392,0.71394,206900000.0
2005-01-26 22:44:00,0.714,0.71436,0.71392,0.71429,168099999.0
2005-01-26 22:45:00,0.71438,0.71456,0.71415,0.71438,167699998.0
2005-01-26 22:46:00,0.71447,0.7145,0.71414,0.71421,125100000.0
2005-01-26 22:47:00,0.71439,0.71455,0.71439,0.71441,61200000.0
2005-01-26 22:48:00,0.71439,0.7149,0.71439,0.71476,111800001.0
2005-01-26 22:49:00,0.71483,0.71494,0.71482,0.71482,53600000.0
2005-01-26 22:50:00,0.71486,0.71486,0.71424,0.7148,162800001.0
2005-01-26 22:51:00,0.71486,0.71486,0.71466,0.71466,223200001.0
2005-01-26 22:52:00,0.71506,0.7152,0.71495,0.71516,74900000.0
2005-01-26 22:53:00,0.71528,0.7155,0.71528,0.7154,91000000.0
2005-01-26 22:54:00,0.71525,0.71562,0.71518,0.71542,75099999.0
2005-01-26 22:55:00,0.71523,0.71544,0.71509,0.71509,107100000.0
2005-01-26 22:56:00,0.715,0.71516,0.71497,0.71503,133200002.0
2005-01-26 22:57:00,0.7151,0.71523,0.71495,0.7151,170900001.0
2005-01-26 22:58:00,0.71508,0.71521,0.71489,0.71496,64800000.0
2005-01-26 22:59:00,0.7148,0.71514,0.7148,0.71495,162199998.0
2005-01-26 23:00:00,0.71512,0.71523,0.71479,0.71523,69200000.0
2005-01-26 23:01:00,0.71534,0.71546,0.71526,0.71537,108100000.0
2005-01-26 23:02:00,0.71528,0.71542,0.71524,0.71537,137899998.0
2005-01-26 23:03:00,0.71536,0.71536,0.71488,0.71489,56599999.0
2005-01-26 23:04:00,0.715,0.71533,0.715,0.71525,102499998.0
2005-01-26 23:05:00,0.71517,0.71521,0.71486,0.71512,98099999.0
2005-01-26 23:06:00,0.71528,0.71528,0.71503,0.71505,111200000.0
2005-01-26 23:07:00,0.71498,0.71498,0.71484,0.7149,79000002.0
2005-01-26 23:08:00,0.71494,0.71497,0.71474,0.71475,134100001.0
2005-01-26 23:09:00,0.71485,0.71487,0.71469,0.71487,81999999.0
2005-01-26 23:10:00,0.71494,0.715,0.71486,0.71495,125700000.0
2005-01-26 23:11:00,0.71509,0.71509,0.7149,0.7149,74800000.0
2005-01-26 23:12:00,0.71495,0.71517,0.7149,0.71505,110600000.0
2005-01-26 23:13:00,0.71495,0.71512,0.71486,0.71503,71699999.0
2005-01-26 23:14:00,0.71495,0.71521,0.71495,0.71521,42600000.0
2005-01-26 23:15:00,0.71523,0.71533,0.71511,0.71533,94299998.0
2005-01-26 23:16:00,0.71543,0.71547,0.71529,0.71547,36200000.0
2005-01-26 23:17:00,0.71514,0.71514,0.71497,0.71508,77200000.0
2005-01-26 23:18:00,0.71499,0.71538,0.71499,0.71531,98399998.0
2005-01-26 23:19:00,0.71518,0.71524,0.71513,0.71524,85000000.0
2005-01-26 23:20:00,0.71536,0.71536,0.71512,0.71516,106499998.0
2005-01-26 23:21:00,0.71514,0.71533,0.71514,0.71533,39900000.0
2005-01-26 23:22:00,0.71534,0.71534,0.71513,0.71524,60299999.0
2005-01-26 23:23:00,0.71509,0.71548,0.71509,0.71541,138400000.0
2005-01-26 23:24:00,0.71557,0.71567,0.71553,0.71553,131899997.0
2005-01-26 23:25:00,0.71531,0.71541,0.71529,0.71541,113300001.0
2005-01-26 23:26:00,0.7151,0.71533,0.7151,0.71517,97600001.0
2005-01-26 23:27:00,0.71519,0.7152,0.71507,0.7152,152800002.0
2005-01-26 23:28:00,0.71506,0.71532,0.71496,0.71532,116900003.0
2005-01-26 23:29:00,0.71529,0.71529,0.71506,0.71523,67500000.0
2005-01-26 23:30:00,0.71529,0.7154,0.71516,0.71516,66799999.0
2005-01-26 23:31:00,0.71503,0.71534,0.71503,0.71529,84400001.0
2005-01-26 23:32:00,0.71528,0.71536,0.71515,0.71532,100699999.0
2005-01-26 23:33:00,0.71538,0.71548,0.71531,0.71535,106100000.0
2005-01-26 23:34:00,0.7155,0.7155,0.71516,0.7152,103700003.0
2005-01-26 23:35:00,0.71532,0.71544,0.71531,0.71544,44699999.0
2005-01-26 23:36:00,0.7154,0.71564,0.71537,0.71564,77600000.0
2005-01-26 23:37:00,0.71568,0.71568,0.71556,0.71567,50000000.0
2005-01-26 23:38:00,0.71577,0.71579,0.71555,0.7157,165199998.0
2005-01-26 23:39:00,0.71555,0.71564,0.71543,0.71561,60599999.0
2005-01-26 23:40:00,0.71548,0.71563,0.71531,0.71551,106600000.0
2005-01-26 23:41:00,0.71553,0.71567,0.71542,0.71558,100200000.0
2005-01-26 23:42:00,0.71554,0.71564,0.71553,0.71553,107599998.0
2005-01-26 23:43:00,0.71551,0.71571,0.71551,0.71571,63100000.0
2005-01-26 23:44:00,0.71576,0.71576,0.71548,0.7157,84200000.0
2005-01-26 23:45:00,0.71563,0.71574,0.71543,0.71574,112299998.0
2005-01-26 23:46:00,0.7157,0.71574,0.71557,0.71565,94000000.0
2005-01-26 23:47:00,0.71563,0.71591,0.71557,0.71578,103200000.0
2005-01-26 23:48:00,0.71585,0.7166,0.71577,0.71639,96500000.0
2005-01-26 23:49:00,0.71667,0.71668,0.71627,0.71638,93400000.0
2005-01-26 23:50:00,0.71633,0.71634,0.71607,0.71634,75300000.0
2005-01-26 23:51:00,0.71609,0.71609,0.71572,0.71585,73400000.0
2005-01-26 23:52:00,0.71584,0.71631,0.71584,0.71608,95799999.0
2005-01-26 23:53:00,0.71594,0.71625,0.71594,0.71624,138399998.0
2005-01-26 23:54:00,0.71635,0.71639,0.71618,0.71635,102600000.0
2005-01-26 23:55:00,0.71625,0.71625,0.71597,0.71597,75100000.0
2005-01-26 23:56:00,0.71622,0.71622,0.71603,0.71603,94800000.0
2005-01-26 23:57:00,0.716,0.71606,0.71575,0.71575,27800000.0
2005-01-26 23:58:00,0.71581,0.71592,0.71565,0.71565,98100002.0
2005-01-26 23:59:00,0.71533,0.71573,0.71529,0.71573,97599998.0
2005-01-27 00:00:00,0.71592,0.71599,0.71559,0.71559,58900000.0
2005-01-27 00:01:00,0.71558,0.71581,0.71558,0.71566,71000001.0
2005-01-27 00:02:00,0.71572,0.71581,0.71536,0.71536,121499999.0
2005-01-27 00:03:00,0.71536,0.7157,0.71527,0.7157,93300000.0
2005-01-27 00:04:00,0.71572,0.71572,0.71545,0.71547,64399999.0
2005-01-27 00:05:00,0.71558,0.71561,0.7154,0.7154,125900000.0
2005-01-27 00:06:00,0.71533,0.71568,0.71527,0.71568,91700000.0
2005-01-27 00:07:00,0.71553,0.71576,0.71544,0.71551,81900000.0
2005-01-27 00:08:00,0.71536,0.71548,0.71522,0.71548,65600000.0
2005-01-27 00:09:00,0.71552,0.71559,0.71534,0.71545,115900001.0
2005-01-27 00:10:00,0.71534,0.71543,0.71523,0.71533,95500001.0
2005-01-27 00:11:00,0.71494,0.71512,0.7147,0.7147,89300000.0
2005-01-27 00:12:00,0.71486,0.71495,0.7147,0.71483,113000000.0
2005-01-27 00:13:00,0.71478,0.71497,0.71478,0.71492,97300000.0
2005-01-27 00:14:00,0.71472,0.71498,0.71472,0.71498,55700000.0
2005-01-27 00:15:00,0.71491,0.71518,0.71483,0.71518,109999997.0
2005-01-27 00:16:00,0.71498,0.71517,0.71488,0.71488,93600000.0
2005-01-27 00:17:00,0.71507,0.71515,0.71475,0.71475,92600000.0
2005-01-27 00:18:00,0.71471,0.71486,0.71467,0.71486,55200001.0
2005-01-27 00:19:00,0.7149,0.71495,0.7149,0.71494,61500000.0
2005-01-27 00:20:00,0.71482,0.7149,0.71482,0.71484,64599999.0
2005-01-27 00:21:00,0.71474,0.71493,0.71474,0.71493,65800001.0
2005-01-27 00:22:00,0.7149,0.71497,0.71485,0.71495,37900000.0
2005-01-27 00:23:00,0.71509,0.71511,0.715,0.71502,57300000.0
2005-01-27 00:24:00,0.71524,0.71541,0.71524,0.71541,43000000.0
2005-01-27 00:25:00,0.71544,0.71544,0.71521,0.71532,94200000.0
2005-01-27 00:26:00,0.71526,0.71536,0.71526,0.71536,68900001.0
2005-01-27 00:27:00,0.71532,0.71539,0.71507,0.71507,57500001.0
2005-01-27 00:28:00,0.71454,0.71487,0.71448,0.71487,136599999.0
2005-01-27 00:29:00,0.71484,0.71488,0.7146,0.71478,111299998.0
2005-01-27 00:30:00,0.71479,0.71479,0.71443,0.7146,110300001.0
2005-01-27 00:31:00,0.71458,0.7148,0.71454,0.7148,61700000.0
2005-01-27 00:32:00,0.71451,0.71451,0.71394,0.71394,106900000.0
2005-01-27 00:33:00,0.71414,0.71423,0.71405,0.71405,93600001.0
2005-01-27 00:34:00,0.71414,0.71421,0.7139,0.71421,107100001.0
2005-01-27 00:35:00,0.71426,0.71443,0.7142,0.71443,60200000.0
2005-01-27 00:36:00,0.71441,0.71441,0.71427,0.71428,80500000.0
2005-01-27 00:37:00,0.71447,0.71456,0.71444,0.71444,117600000.0
2005-01-27 00:38:00,0.71435,0.71451,0.71415,0.71451,85699998.0
2005-01-27 00:39:00,0.7146,0.7146,0.71433,0.7146,188100000.0
2005-01-27 00:40:00,0.71456,0.71456,0.71443,0.71443,84000001.0
2005-01-27 00:41:00,0.71455,0.71455,0.71413,0.71428,64300000.0
2005-01-27 00:42:00,0.7145,0.71452,0.71433,0.71433,57399999.0
2005-01-27 00:43:00,0.71454,0.71454,0.71422,0.71425,44900000.0
2005-01-27 00:44:00,0.7146,0.7146,0.71445,0.71451,59600000.0
2005-01-27 00:45:00,0.71449,0.71454,0.71441,0.71454,68700001.0
2005-01-27 00:46:00,0.71451,0.71451,0.71439,0.7144,41800000.0
2005-01-27 00:47:00,0.71463,0.71463,0.71445,0.71445,84500001.0
2005-01-27 00:48:00,0.71458,0.71468,0.7144,0.71468,60700000.0
2005-01-27 00:49:00,0.71456,0.71466,0.71438,0.7145,83300000.0
2005-01-27 00:50:00,0.71458,0.71472,0.71451,0.71472,59700000.0
2005-01-27 00:51:00,0.71465,0.71471,0.71458,0.71468,113800000.0
2005-01-27 00:52:00,0.7142,0.71468,0.7142,0.71468,100999999.0
2005-01-27 00:53:00,0.71462,0.71462,0.71429,0.71444,111400000.0
2005-01-27 00:54:00,0.71444,0.71465,0.71444,0.71458,101800000.0
2005-01-27 00:55:00,0.71467,0.71467,0.7145,0.71454,85600001.0
2005-01-27 00:56:00,0.71446,0.71474,0.71446,0.7146,168800000.0
2005-01-27 00:57:00,0.71467,0.71472,0.71442,0.71442,53500000.0
2005-01-27 00:58:00,0.7144,0.7146,0.7144,0.71455,61800000.0
2005-01-27 00:59:00,0.71461,0.71462,0.71437,0.71437,91400001.0
2005-01-27 01:00:00,0.71436,0.7147,0.71436,0.71454,112700000.0
2005-01-27 01:01:00,0.71466,0.71478,0.71455,0.71465,188100000.0
2005-01-27 01:02:00,0.71452,0.7148,0.71452,0.71475,101300000.0
2005-01-27 01:03:00,0.71487,0.71495,0.71465,0.71485,96900000.0
2005-01-27 01:04:00,0.71486,0.71514,0.71476,0.7149,121899997.0
2005-01-27 01:05:00,0.71492,0.71497,0.71481,0.7149,146100002.0
2005-01-27 01:06:00,0.71494,0.71504,0.71491,0.715,71799999.0
2005-01-27 01:07:00,0.7152,0.71521,0.7151,0.71521,66100000.0
2005-01-27 01:08:00,0.71519,0.71529,0.71519,0.71529,21600000.0
2005-01-27 01:09:00,0.71518,0.7152,0.71513,0.7152,106699998.0
2005-01-27 01:10:00,0.7153,0.7153,0.71507,0.71507,55200000.0
2005-01-27 01:11:00,0.71495,0.71523,0.71494,0.71523,58000001.0
2005-01-27 01:12:00,0.71538,0.71547,0.71534,0.71534,67999999.0
2005-01-27 01:13:00,0.71529,0.71529,0.71521,0.71524,119599999.0
2005-01-27 01:14:00,0.71527,0.71527,0.71513,0.71516,50999999.0
2005-01-27 01:15:00,0.71512,0.7153,0.71504,0.71521,127500000.0
2005-01-27 01:16:00,0.71515,0.71526,0.71515,0.71518,97999999.0
2005-01-27 01:17:00,0.71529,0.71535,0.71526,0.71526,58999999.0
2005-01-27 01:18:00,0.71523,0.71536,0.71513,0.71517,106299999.0
2005-01-27 01:19:00,0.71517,0.7154,0.71517,0.7154,98700001.0
2005-01-27 01:20:00,0.71508,0.71533,0.71508,0.71533,86000002.0
2005-01-27 01:21:00,0.71524,0.7153,0.71517,0.7153,54200000.0
2005-01-27 01:22:00,0.71523,0.71534,0.71509,0.71534,99599999.0
2005-01-27 01:23:00,0.71527,0.71544,0.71527,0.71532,107299999.0
2005-01-27 01:24:00,0.71525,0.71557,0.71525,0.71557,52900000.0
2005-01-27 01:25:00,0.71558,0.71558,0.71537,0.71537,55000000.0
2005-01-27 01:26:00,0.71527,0.71538,0.7151,0.71518,77200000.0
2005-01-27 01:27:00,0.71515,0.71546,0.7151,0.71546,103700001.0
2005-01-27 01:28:00,0.71538,0.71548,0.71526,0.71548,148600004.0
2005-01-27 01:29:00,0.71554,0.71564,0.71543,0.71543,54999999.0
2005-01-27 01:30:00,0.71523,0.71549,0.71513,0.71535,97700000.0
2005-01-27 01:31:00,0.71549,0.71563,0.71549,0.71563,86500001.0
2005-01-27 01:32:00,0.7156,0.71565,0.7156,0.71565,77399999.0
2005-01-27 01:33:00,0.71518,0.71545,0.71517,0.71528,119400000.0
2005-01-27 01:34:00,0.71534,0.71551,0.71521,0.71551,51100000.0
2005-01-27 01:35:00,0.71538,0.71549,0.71527,0.71547,99500000.0
2005-01-27 01:36:00,0.71541,0.71565,0.71541,0.71549,78700000.0
2005-01-27 01:37:00,0.71544,0.7156,0.71544,0.71553,57400000.0
2005-01-27 01:38:00,0.71556,0.71556,0.71531,0.71531,78099999.0
2005-01-27 01:39:00,0.71574,0.71589,0.71561,0.71571,118700002.0
2005-01-27 01:40:00,0.71584,0.71584,0.71553,0.71564,122900001.0
2005-01-27 01:41:00,0.71582,0.71591,0.71574,0.71574,38600000.0
2005-01-27 01:42:00,0.71582,0.71585,0.71574,0.71574,72799999.0
2005-01-27 01:43:00,0.71609,0.71609,0.71585,0.71585,57500000.0
2005-01-27 01:44:00,0.71579,0.71579,0.7156,0.71567,84500000.0
2005-01-27 01:45:00,0.71564,0.71591,0.71564,0.71591,41500000.0
2005-01-27 01:46:00,0.71593,0.71593,0.71565,0.71576,114500000.0
2005-01-27 01:47:00,0.7157,0.7158,0.71562,0.7158,134600001.0
2005-01-27 01:48:00,0.71588,0.7159,0.71571,0.71573,50900000.0
2005-01-27 01:49:00,0.71572,0.71586,0.71572,0.71586,95399999.0
2005-01-27 01:50:00,0.71592,0.71592,0.7157,0.71579,43500000.0
2005-01-27 01:51:00,0.7157,0.71582,0.71569,0.71577,63800000.0
2005-01-27 01:52:00,0.71582,0.71586,0.71562,0.71562,109900001.0
2005-01-27 01:53:00,0.71579,0.71588,0.71568,0.71588,89799998.0
2005-01-27 01:54:00,0.71592,0.71599,0.71579,0.71596,74400000.0
2005-01-27 01:55:00,0.71601,0.71602,0.71584,0.7159,130899999.0
2005-01-27 01:56:00,0.71587,0.71599,0.71587,0.71593,96599998.0
2005-01-27 01:57:00,0.71608,0.71642,0.71608,0.71616,77900001.0
2005-01-27 01:58:00,0.71611,0.71642,0.71611,0.71627,54200000.0
2005-01-27 01:59:00,0.71619,0.71642,0.71619,0.71627,100700000.0
2005-01-27 02:00:00,0.71655,0.7166,0.71636,0.71636,66099999.0
2005-01-27 02:01:00,0.71641,0.71646,0.71624,0.71639,82300000.0
2005-01-27 02:02:00,0.7164,0.71666,0.71615,0.71615,143499998.0
2005-01-27 02:03:00,0.71603,0.71638,0.71603,0.71636,94500000.0
2005-01-27 02:04:00,0.71639,0.71654,0.71629,0.71636,87000000.0
2005-01-27 02:05:00,0.71665,0.71677,0.71641,0.71641,89000000.0
2005-01-27 02:06:00,0.71631,0.71655,0.71631,0.71648,107199998.0
2005-01-27 02:07:00,0.71613,0.7163,0.71599,0.71617,122799998.0
2005-01-27 02:08:00,0.71608,0.7163,0.7159,0.71605,128800000.0
2005-01-27 02:09:00,0.71612,0.71612,0.7157,0.7157,86199999.0
2005-01-27 02:10:00,0.7158,0.71591,0.71567,0.71591,85500001.0
2005-01-27 02:11:00,0.71581,0.71586,0.71571,0.71586,60599999.0
2005-01-27 02:12:00,0.71588,0.71588,0.71557,0.71587,89800000.0
2005-01-27 02:13:00,0.71592,0.71592,0.7157,0.7157,41900000.0
2005-01-27 02:14:00,0.71565,0.71594,0.71565,0.71588,107600000.0
2005-01-27 02:15:00,0.71582,0.71594,0.71579,0.71581,117200003.0
2005-01-27 02:16:00,0.71574,0.71584,0.71567,0.71577,94199999.0
2005-01-27 02:17:00,0.71554,0.71554,0.7152,0.71543,114700001.0
2005-01-27 02:18:00,0.71557,0.71578,0.71548,0.71556,150099997.0
2005-01-27 02:19:00,0.71544,0.71563,0.7154,0.71563,120999998.0
2005-01-27 02:20:00,0.71557,0.71557,0.71518,0.7154,117899999.0
2005-01-27 02:21:00,0.71544,0.71553,0.71534,0.71534,120800000.0
2005-01-27 02:22:00,0.71526,0.71537,0.71512,0.71537,85899999.0
2005-01-27 02:23:00,0.71542,0.71568,0.71477,0.71477,97600000.0
2005-01-27 02:24:00,0.71538,0.71545,0.71529,0.71545,128899997.0
2005-01-27 02:25:00,0.71511,0.7154,0.71491,0.7154,77700001.0
2005-01-27 02:26:00,0.71521,0.71521,0.71472,0.71472,74099997.0
2005-01-27 02:27:00,0.71484,0.715,0.71473,0.71483,116800000.0
2005-01-27 02:28:00,0.71478,0.71503,0.71465,0.71503,92000000.0
2005-01-27 02:29:00,0.71512,0.71512,0.71484,0.71488,101600000.0
2005-01-27 02:30:00,0.71522,0.71524,0.71495,0.71495,106200000.0
2005-01-27 02:31:00,0.71494,0.71499,0.71481,0.71486,99400000.0
2005-01-27 02:32:00,0.71488,0.71503,0.71488,0.71498,70099998.0
2005-01-27 02:33:00,0.71499,0.7151,0.71499,0.7151,24600000.0
2005-01-27 02:34:00,0.71499,0.71518,0.71492,0.71498,155000002.0
2005-01-27 02:35:00,0.71484,0.715,0.71477,0.71479,79999999.0
2005-01-27 02:36:00,0.7148,0.71495,0.71475,0.71479,73700000.0
2005-01-27 02:37:00,0.71445,0.71483,0.71445,0.71483,64500001.0
2005-01-27 02:38:00,0.71487,0.71487,0.71468,0.71477,107399998.0
2005-01-27 02:39:00,0.71481,0.71485,0.71468,0.71482,69399998.0
2005-01-27 02:40:00,0.71472,0.71483,0.71464,0.71475,107199999.0
2005-01-27 02:41:00,0.71471,0.71488,0.71467,0.71467,83500000.0
2005-01-27 02:42:00,0.71479,0.71484,0.71468,0.71468,120600000.0
2005-01-27 02:43:00,0.71473,0.71473,0.71441,0.71467,94200001.0
2005-01-27 02:44:00,0.71465,0.71477,0.7146,0.7147,147600000.0
2005-01-27 02:45:00,0.71466,0.71475,0.71444,0.71452,156200001.0
2005-01-27 02:46:00,0.71456,0.71473,0.71456,0.71469,76499997.0
2005-01-27 02:47:00,0.71487,0.7149,0.71484,0.71488,104900000.0
2005-01-27 02:48:00,0.71482,0.71495,0.71467,0.71477,128300001.0
2005-01-27 02:49:00,0.71481,0.71493,0.71463,0.7147,104599999.0
2005-01-27 02:50:00,0.71485,0.71489,0.71471,0.71477,84599999.0
2005-01-27 02:51:00,0.71487,0.71487,0.71466,0.71466,125500001.0
2005-01-27 02:52:00,0.71482,0.71488,0.71474,0.71484,179599999.0
2005-01-27 02:53:00,0.71478,0.71499,0.71469,0.71469,72900000.0
2005-01-27 02:54:00,0.71499,0.71522,0.71494,0.71522,112300001.0
2005-01-27 02:55:00,0.7152,0.71522,0.71512,0.71522,93600001.0
2005-01-27 02:56:00,0.71526,0.71578,0.71508,0.71578,96400001.0
2005-01-27 02:57:00,0.71554,0.71565,0.7154,0.7154,151000000.0
2005-01-27 02:58:00,0.71543,0.71553,0.71533,0.71533,93200000.0
2005-01-27 02:59:00,0.71537,0.71537,0.71504,0.71505,153400004.0
2005-01-27 03:00:00,0.7153,0.71531,0.71522,0.71522,76699998.0
2005-01-27 03:01:00,0.71533,0.71544,0.71524,0.71544,73500000.0
2005-01-27 03:02:00,0.71524,0.71553,0.71524,0.71547,98400000.0
2005-01-27 03:03:00,0.71545,0.71554,0.71535,0.71545,66600000.0
2005-01-27 03:04:00,0.71539,0.71555,0.71538,0.71544,106600000.0
2005-01-27 03:05:00,0.7153,0.7155,0.7153,0.71535,100100000.0
2005-01-27 03:06:00,0.71526,0.71526,0.71505,0.71517,93299998.0
2005-01-27 03:07:00,0.71553,0.71553,0.71528,0.71552,50900000.0
2005-01-27 03:08:00,0.71552,0.71553,0.71523,0.71529,236399994.0
2005-01-27 03:09:00,0.71534,0.71545,0.71534,0.71545,57399999.0
2005-01-27 03:10:00,0.71551,0.71551,0.71532,0.71538,132899998.0
2005-01-27 03:11:00,0.71551,0.71551,0.71535,0.7154,62900000.0
2005-01-27 03:12:00,0.71551,0.71551,0.71515,0.7154,59100000.0
2005-01-27 03:13:00,0.71515,0.71546,0.71515,0.71529,100900000.0
2005-01-27 03:14:00,0.71525,0.71556,0.71525,0.71556,29500000.0
2005-01-27 03:15:00,0.71543,0.71559,0.71542,0.71554,94100000.0
2005-01-27 03:16:00,0.71567,0.71585,0.71567,0.71583,73300000.0
2005-01-27 03:17:00,0.7153,0.71556,0.7153,0.71547,46699999.0
2005-01-27 03:18:00,0.7154,0.71565,0.7154,0.71565,102200000.0
2005-01-27 03:19:00,0.71528,0.71564,0.71528,0.71564,84600001.0
2005-01-27 03:20:00,0.7158,0.71585,0.71572,0.7158,148000001.0
2005-01-27 03:21:00,0.71575,0.71575,0.71563,0.71571,111800004.0
2005-01-27 03:22:00,0.71594,0.71594,0.71575,0.71585,121900002.0
2005-01-27 03:23:00,0.71595,0.71612,0.71592,0.71605,143600000.0
2005-01-27 03:24:00,0.71599,0.71608,0.7158,0.71608,81600000.0
2005-01-27 03:25:00,0.71595,0.71612,0.71595,0.71612,41300000.0
2005-01-27 03:26:00,0.71604,0.71608,0.71602,0.71604,90599999.0
2005-01-27 03:27:00,0.7161,0.71617,0.71605,0.71617,45800000.0
2005-01-27 03:28:00,0.71607,0.71607,0.71595,0.71595,76400000.0
2005-01-27 03:29:00,0.71607,0.71627,0.71595,0.71627,39700000.0
2005-01-27 03:30:00,0.71623,0.71632,0.71618,0.71623,71099999.0
2005-01-27 03:31:00,0.71622,0.7163,0.71591,0.71602,111099999.0
2005-01-27 03:32:00,0.71595,0.71606,0.71584,0.71597,130900002.0
2005-01-27 03:33:00,0.71591,0.71591,0.71582,0.71582,43800000.0
2005-01-27 03:34:00,0.71576,0.71576,0.71556,0.71556,43900000.0
2005-01-27 03:35:00,0.71563,0.71581,0.71558,0.71575,83499999.0
2005-01-27 03:36:00,0.71556,0.7158,0.71551,0.7158,32600000.0
2005-01-27 03:37:00,0.7159,0.7159,0.71565,0.71574,139700001.0
2005-01-27 03:38:00,0.71592,0.71593,0.71567,0.71583,128499999.0
2005-01-27 03:39:00,0.71579,0.71585,0.71563,0.71564,153300000.0
2005-01-27 03:40:00,0.71569,0.7158,0.71561,0.71566,97399999.0
2005-01-27 03:41:00,0.71558,0.71598,0.71558,0.71598,101400000.0
2005-01-27 03:42:00,0.71583,0.71589,0.71565,0.71588,106800001.0
2005-01-27 03:43:00,0.71563,0.71572,0.71548,0.71553,117700000.0
2005-01-27 03:44:00,0.71563,0.71563,0.71536,0.71561,68199999.0
2005-01-27 03:45:00,0.71587,0.71605,0.7157,0.71586,64899999.0
2005-01-27 03:46:00,0.71606,0.7164,0.71599,0.71614,79399999.0
2005-01-27 03:47:00,0.71618,0.7164,0.71618,0.71639,69099999.0
2005-01-27 03:48:00,0.71626,0.71645,0.71607,0.71645,128199999.0
2005-01-27 03:49:00,0.71633,0.71644,0.71623,0.71635,103499998.0
2005-01-27 03:50:00,0.71647,0.71665,0.7164,0.71659,88900000.0
2005-01-27 03:51:00,0.71641,0.71669,0.71635,0.71656,91100001.0
2005-01-27 03:52:00,0.71627,0.71643,0.71627,0.71633,77900000.0
2005-01-27 03:53:00,0.71605,0.71615,0.71599,0.7161,87100000.0
2005-01-27 03:54:00,0.71588,0.71618,0.71588,0.71616,145500001.0
2005-01-27 03:55:00,0.71601,0.71601,0.71582,0.71587,71700000.0
2005-01-27 03:56:00,0.71592,0.7161,0.71592,0.71599,56100001.0
2005-01-27 03:57:00,0.71612,0.71614,0.71583,0.71606,80000000.0
2005-01-27 03:58:00,0.71557,0.71581,0.71537,0.7158,122900000.0
2005-01-27 03:59:00,0.71598,0.7161,0.71596,0.7161,61200001.0
2005-01-27 04:00:00,0.71606,0.71626,0.71606,0.71625,87600000.0
2005-01-27 04:01:00,0.71611,0.71624,0.71587,0.71623,142799997.0
2005-01-27 04:02:00,0.71622,0.71622,0.71621,0.71621,22000000.0
2005-01-27 04:03:00,0.71622,0.71623,0.71587,0.71595,135500002.0
2005-01-27 04:04:00,0.71576,0.71595,0.71566,0.71579,63000000.0
2005-01-27 04:05:00,0.71586,0.71598,0.71567,0.71567,73500000.0
2005-01-27 04:06:00,0.71562,0.71597,0.71562,0.71589,127599997.0
2005-01-27 04:07:00,0.7156,0.71581,0.71558,0.71558,122500000.0
2005-01-27 04:08:00,0.71576,0.71576,0.7156,0.71572,101400001.0
2005-01-27 04:09:00,0.71573,0.71585,0.71569,0.71585,107800000.0
2005-01-27 04:10:00,0.71578,0.71578,0.71553,0.71565,102300000.0
2005-01-27 04:11:00,0.71591,0.71596,0.71568,0.71593,147400000.0
2005-01-27 04:12:00,0.71598,0.71598,0.71582,0.71591,71300000.0
2005-01-27 04:13:00,0.71572,0.71574,0.71554,0.71565,77500001.0
2005-01-27 04:14:00,0.71577,0.71577,0.71552,0.71568,69300000.0
2005-01-27 04:15:00,0.71586,0.71609,0.71582,0.71597,117600001.0
2005-01-27 04:16:00,0.71585,0.71598,0.71543,0.71543,85700002.0
2005-01-27 04:17:00,0.7155,0.71582,0.7155,0.71578,124000000.0
2005-01-27 04:18:00,0.71569,0.71575,0.71558,0.71559,43600000.0
2005-01-27 04:19:00,0.7155,0.7155,0.7154,0.7154,19100000.0
2005-01-27 04:20:00,0.71538,0.71571,0.71538,0.71568,123100002.0
2005-01-27 04:21:00,0.71575,0.71575,0.71553,0.71568,150999998.0
2005-01-27 04:22:00,0.71577,0.71589,0.71565,0.71565,89700000.0
2005-01-27 04:23:00,0.71557,0.71568,0.71557,0.71568,108100001.0
2005-01-27 04:24:00,0.7156,0.7156,0.71539,0.71552,110699998.0
2005-01-27 04:25:00,0.71576,0.71583,0.71576,0.71578,148600002.0
2005-01-27 04:26:00,0.71581,0.71584,0.71546,0.71546,82900001.0
2005-01-27 04:27:00,0.71554,0.71572,0.71544,0.71555,133700002.0
2005-01-27 04:28:00,0.71562,0.71562,0.71532,0.71546,82900000.0
2005-01-27 04:29:00,0.71562,0.71569,0.71521,0.71525,108999999.0
2005-01-27 04:30:00,0.71537,0.71553,0.71537,0.71548,82600000.0
2005-01-27 04:31:00,0.71546,0.71559,0.71542,0.71549,101500000.0
2005-01-27 04:32:00,0.7154,0.71547,0.71538,0.71545,76599999.0
2005-01-27 04:33:00,0.71549,0.71553,0.71532,0.71553,94700000.0
2005-01-27 04:34:00,0.71546,0.71549,0.71546,0.71549,24700000.0
2005-01-27 04:35:00,0.71548,0.71548,0.71532,0.71546,52600000.0
2005-01-27 04:36:00,0.71516,0.7154,0.71514,0.7154,127699999.0
2005-01-27 04:37:00,0.71545,0.71551,0.71532,0.71551,68400001.0
2005-01-27 04:38:00,0.71562,0.71562,0.71532,0.7154,61700000.0
2005-01-27 04:39:00,0.71554,0.71554,0.71532,0.71535,79599999.0
2005-01-27 04:40:00,0.71544,0.71557,0.71542,0.71542,84400000.0
2005-01-27 04:41:00,0.71543,0.71552,0.71543,0.71552,69800000.0
2005-01-27 04:42:00,0.71554,0.71556,0.71538,0.71549,115200001.0
2005-01-27 04:43:00,0.71542,0.71572,0.71538,0.71572,86000000.0
2005-01-27 04:44:00,0.71559,0.71567,0.71548,0.71552,107799999.0
2005-01-27 04:45:00,0.71551,0.71574,0.71546,0.71574,142099998.0
2005-01-27 04:46:00,0.7158,0.7158,0.71552,0.71561,114699999.0
2005-01-27 04:47:00,0.71564,0.71575,0.71559,0.71569,133200001.0
2005-01-27 04:48:00,0.71563,0.71576,0.71542,0.71576,102900000.0
2005-01-27 04:49:00,0.7157,0.71581,0.71556,0.71581,85299999.0
2005-01-27 04:50:00,0.7159,0.7159,0.71557,0.71577,93300000.0
2005-01-27 04:51:00,0.71583,0.71583,0.71555,0.71575,93600001.0
2005-01-27 04:52:00,0.71567,0.71588,0.71567,0.71588,19100000.0
2005-01-27 04:53:00,0.7158,0.71581,0.71554,0.71572,94399999.0
2005-01-27 04:54:00,0.71582,0.71582,0.71568,0.71581,56300000.0
2005-01-27 04:55:00,0.71584,0.71584,0.71548,0.71565,87100000.0
2005-01-27 04:56:00,0.71557,0.71569,0.71557,0.71559,84199999.0
2005-01-27 04:57:00,0.7157,0.7157,0.71538,0.71559,63000000.0
2005-01-27 04:58:00,0.71557,0.71569,0.71535,0.71535,108200000.0
2005-01-27 04:59:00,0.71549,0.71564,0.71547,0.71562,85100000.0
2005-01-27 05:00:00,0.71553,0.71564,0.71542,0.71542,62300001.0
2005-01-27 05:01:00,0.71534,0.71559,0.71534,0.71555,71200000.0
2005-01-27 05:02:00,0.71557,0.71573,0.71557,0.71557,85600001.0
2005-01-27 05:03:00,0.71559,0.71568,0.7155,0.7155,83600001.0
2005-01-27 05:04:00,0.7156,0.71589,0.71551,0.71563,123300000.0
2005-01-27 05:05:00,0.71564,0.71576,0.71548,0.71548,83499999.0
2005-01-27 05:06:00,0.71564,0.71573,0.71532,0.71558,109200000.0
2005-01-27 05:07:00,0.71559,0.71571,0.71533,0.71571,121700003.0
2005-01-27 05:08:00,0.7157,0.7157,0.71547,0.71549,59800000.0
2005-01-27 05:09:00,0.71541,0.7156,0.71541,0.7156,50300000.0
2005-01-27 05:10:00,0.71581,0.71581,0.71563,0.71576,122400000.0
2005-01-27 05:11:00,0.71577,0.71579,0.71555,0.7156,171300003.0
2005-01-27 05:12:00,0.71549,0.71568,0.71545,0.71568,63100000.0
2005-01-27 05:13:00,0.71544,0.71565,0.71538,0.71565,84499999.0
2005-01-27 05:14:00,0.71562,0.71572,0.71546,0.71572,57800000.0
2005-01-27 05:15:00,0.71562,0.71562,0.71541,0.71552,60499999.0
2005-01-27 05:16:00,0.71537,0.71565,0.71537,0.71565,61099999.0
2005-01-27 05:17:00,0.7156,0.71565,0.71533,0.71539,102999998.0
2005-01-27 05:18:00,0.71546,0.71546,0.7151,0.7153,96099999.0
2005-01-27 05:19:00,0.71535,0.71567,0.71535,0.71567,134399999.0
2005-01-27 05:20:00,0.71543,0.71543,0.71525,0.71525,94000000.0
2005-01-27 05:21:00,0.71538,0.71561,0.71532,0.71547,85300000.0
2005-01-27 05:22:00,0.71537,0.71561,0.71522,0.71561,58700000.0
2005-01-27 05:23:00,0.71545,0.71557,0.71533,0.71533,124199997.0
2005-01-27 05:24:00,0.7155,0.7156,0.71536,0.71547,117699999.0
2005-01-27 05:25:00,0.71549,0.71569,0.71547,0.71569,131799999.0
2005-01-27 05:26:00,0.71554,0.71574,0.71546,0.71574,86599997.0
2005-01-27 05:27:00,0.7158,0.71584,0.71566,0.71573,88000001.0
2005-01-27 05:28:00,0.7158,0.7158,0.71556,0.71556,60500000.0
2005-01-27 05:29:00,0.71567,0.71567,0.71542,0.71555,42200000.0
2005-01-27 05:30:00,0.71552,0.71565,0.71547,0.71547,59000002.0
2005-01-27 05:31:00,0.71541,0.71566,0.71532,0.71566,98400000.0
2005-01-27 05:32:00,0.71564,0.71564,0.7153,0.71546,88899999.0
2005-01-27 05:33:00,0.7157,0.7157,0.71557,0.7156,66100000.0
2005-01-27 05:34:00,0.71544,0.71553,0.71544,0.71553,87500001.0
2005-01-27 05:35:00,0.71561,0.71566,0.71551,0.71551,121900000.0
2005-01-27 05:36:00,0.71548,0.71552,0.71519,0.71552,72900000.0
2005-01-27 05:37:00,0.71552,0.71552,0.71525,0.71528,64599999.0
2005-01-27 05:38:00,0.71547,0.71547,0.71522,0.71527,101799999.0
2005-01-27 05:39:00,0.71522,0.7155,0.71522,0.7155,27900000.0
2005-01-27 05:40:00,0.7156,0.7156,0.71536,0.71555,76299999.0
2005-01-27 05:41:00,0.71553,0.7156,0.71542,0.7156,46100000.0
2005-01-27 05:42:00,0.71572,0.71573,0.71551,0.71558,85300000.0
2005-01-27 05:43:00,0.71548,0.71561,0.71542,0.71561,82500000.0
2005-01-27 05:44:00,0.71549,0.71564,0.7154,0.71554,110599999.0
2005-01-27 05:45:00,0.71526,0.71559,0.71524,0.71559,73100000.0
2005-01-27 05:46:00,0.71535,0.71549,0.71534,0.71534,86000001.0
2005-01-27 05:47:00,0.71536,0.71554,0.71536,0.71542,57800000.0
2005-01-27 05:48:00,0.71544,0.71549,0.71523,0.71523,36400000.0
2005-01-27 05:49:00,0.71566,0.71567,0.71549,0.71567,49400000.0
2005-01-27 05:50:00,0.71561,0.71561,0.71525,0.71535,87700000.0
2005-01-27 05:51:00,0.71546,0.71546,0.71522,0.71522,62000000.0
2005-01-27 05:52:00,0.71542,0.71548,0.71533,0.71547,118800000.0
2005-01-27 05:53:00,0.71542,0.71553,0.7153,0.7153,98799999.0
2005-01-27 05:54:00,0.71542,0.71553,0.71519,0.71519,37799999.0
2005-01-27 05:55:00,0.71539,0.71556,0.71538,0.71556,106799999.0
2005-01-27 05:56:00,0.71547,0.71555,0.71538,0.71555,75600000.0
2005-01-27 05:57:00,0.7153,0.71541,0.71528,0.71528,95100000.0
2005-01-27 05:58:00,0.71538,0.71553,0.71531,0.71531,83600000.0
2005-01-27 05:59:00,0.71556,0.71566,0.71542,0.71562,107300000.0
2005-01-27 06:00:00,0.71545,0.71561,0.71545,0.71551,113799999.0
2005-01-27 06:01:00,0.71542,0.71557,0.71527,0.71543,99100000.0
2005-01-27 06:02:00,0.71559,0.71559,0.71522,0.71537,58900000.0
2005-01-27 06:03:00,0.71537,0.71551,0.71525,0.71525,119799998.0
2005-01-27 06:04:00,0.71542,0.71546,0.71523,0.71541,113999999.0
2005-01-27 06:05:00,0.71562,0.71572,0.7155,0.71563,87399999.0
2005-01-27 06:06:00,0.71574,0.71574,0.71559,0.71567,41599999.0
2005-01-27 06:07:00,0.71568,0.71578,0.71558,0.71558,81500001.0
2005-01-27 06:08:00,0.71553,0.71564,0.71553,0.71563,94400001.0
2005-01-27 06:09:00,0.7157,0.71575,0.71556,0.71568,124400002.0
2005-01-27 06:10:00,0.71566,0.71579,0.71544,0.71556,131199999.0
2005-01-27 06:11:00,0.71556,0.71576,0.71556,0.71576,25500000.0
2005-01-27 06:12:00,0.71573,0.71573,0.71547,0.71547,27100000.0
2005-01-27 06:13:00,0.71542,0.71572,0.71542,0.71555,75399999.0
2005-01-27 06:14:00,0.71554,0.71554,0.71531,0.71545,83099999.0
2005-01-27 06:15:00,0.71572,0.71583,0.71558,0.71562,118300000.0
2005-01-27 06:16:00,0.71548,0.71548,0.71503,0.7154,84299999.0
2005-01-27 06:17:00,0.71544,0.71564,0.71544,0.71552,67300001.0
2005-01-27 06:18:00,0.71545,0.71556,0.71545,0.71545,122100000.0
2005-01-27 06:19:00,0.71546,0.71578,0.71546,0.71578,52100000.0
2005-01-27 06:20:00,0.71569,0.71575,0.71568,0.71575,117499998.0
2005-01-27 06:21:00,0.71563,0.7157,0.71544,0.71562,152399998.0
2005-01-27 06:22:00,0.71562,0.71572,0.71559,0.71572,84900001.0
2005-01-27 06:23:00,0.71571,0.71581,0.71542,0.71581,54400000.0
2005-01-27 06:24:00,0.71562,0.71577,0.71551,0.71575,79700000.0
2005-01-27 06:25:00,0.71553,0.71564,0.7155,0.7155,121100001.0
2005-01-27 06:26:00,0.71561,0.71563,0.71554,0.71563,100200001.0
2005-01-27 06:27:00,0.71556,0.71574,0.7155,0.71557,90200000.0
2005-01-27 06:28:00,0.71567,0.71581,0.71563,0.7157,60200000.0
2005-01-27 06:29:00,0.71563,0.71582,0.71553,0.71582,68600000.0
2005-01-27 06:30:00,0.71579,0.71582,0.71556,0.71582,82100000.0
2005-01-27 06:31:00,0.7157,0.71577,0.71563,0.71577,101900000.0
2005-01-27 06:32:00,0.71554,0.71575,0.71554,0.71573,95600000.0
2005-01-27 06:33:00,0.71549,0.71592,0.71549,0.71592,65100001.0
2005-01-27 06:34:00,0.71591,0.71591,0.71566,0.71566,61600000.0
2005-01-27 06:35:00,0.71571,0.7158,0.71562,0.71573,94600001.0
2005-01-27 06:36:00,0.71558,0.71581,0.71558,0.71581,94700000.0
2005-01-27 06:37:00,0.71593,0.71602,0.71561,0.71602,131000000.0
2005-01-27 06:38:00,0.71585,0.71593,0.71579,0.71593,81300002.0
2005-01-27 06:39:00,0.7162,0.7162,0.71595,0.71595,47899999.0
2005-01-27 06:40:00,0.71618,0.71627,0.71604,0.71604,44700000.0
2005-01-27 06:41:00,0.71613,0.71614,0.71599,0.71614,36000000.0
2005-01-27 06:42:00,0.71584,0.71591,0.71567,0.71591,42100000.0
2005-01-27 06:43:00,0.71622,0.71622,0.71595,0.71596,61600000.0
2005-01-27 06:44:00,0.71606,0.71606,0.71589,0.71602,151600000.0
2005-01-27 06:45:00,0.71626,0.71626,0.71612,0.71612,19200000.0
2005-01-27 06:46:00,0.71627,0.71627,0.71601,0.71608,56600000.0
2005-01-27 06:47:00,0.7162,0.71629,0.71611,0.71624,160999998.0
2005-01-27 06:48:00,0.71608,0.71629,0.71601,0.71629,77100000.0
2005-01-27 06:49:00,0.71606,0.71625,0.71606,0.71625,40600000.0
2005-01-27 06:50:00,0.71618,0.71625,0.71605,0.71625,117199999.0
2005-01-27 06:51:00,0.71619,0.71628,0.71593,0.71598,85499999.0
2005-01-27 06:52:00,0.71626,0.71626,0.71609,0.71617,141999998.0
2005-01-27 06:53:00,0.71602,0.71604,0.71572,0.71584,54199999.0
2005-01-27 06:54:00,0.71596,0.71605,0.71584,0.71603,71499999.0
2005-01-27 06:55:00,0.71599,0.71631,0.71599,0.71625,109300000.0
2005-01-27 06:56:00,0.71594,0.71609,0.71592,0.71595,121199999.0
2005-01-27 06:57:00,0.71615,0.71615,0.71586,0.71605,92900001.0
2005-01-27 06:58:00,0.71607,0.71634,0.71607,0.71611,108200000.0
2005-01-27 06:59:00,0.7162,0.7163,0.71611,0.71611,41600000.0
2005-01-27 07:00:00,0.7161,0.71615,0.71598,0.71611,102800001.0
2005-01-27 07:01:00,0.71603,0.71619,0.71603,0.71619,37599998.0
2005-01-27 07:02:00,0.71612,0.71615,0.7159,0.71602,132799999.0
2005-01-27 07:03:00,0.71629,0.7163,0.71615,0.71615,60000000.0
2005-01-27 07:04:00,0.71586,0.71615,0.71576,0.71615,148399998.0
2005-01-27 07:05:00,0.71623,0.71629,0.716,0.716,65200000.0
2005-01-27 07:06:00,0.71634,0.71636,0.71625,0.71636,53300000.0
2005-01-27 07:07:00,0.71646,0.71646,0.71618,0.7164,112499999.0
2005-01-27 07:08:00,0.7163,0.7163,0.71599,0.7162,58200001.0
2005-01-27 07:09:00,0.71601,0.71625,0.71594,0.7161,82700001.0
2005-01-27 07:10:00,0.71623,0.71628,0.71613,0.7162,112899998.0
2005-01-27 07:11:00,0.71615,0.71615,0.71568,0.716,105200001.0
2005-01-27 07:12:00,0.71598,0.71623,0.71596,0.71623,54200001.0
2005-01-27 07:13:00,0.71617,0.71627,0.71617,0.71621,32700000.0
2005-01-27 07:14:00,0.71612,0.71631,0.71593,0.71631,56399999.0
2005-01-27 07:15:00,0.71629,0.71639,0.71599,0.71615,92700001.0
2005-01-27 07:16:00,0.71616,0.71616,0.71604,0.71606,72400000.0
2005-01-27 07:17:00,0.71587,0.71601,0.71585,0.71601,93400001.0
2005-01-27 07:18:00,0.71599,0.71625,0.71576,0.71625,94400001.0
2005-01-27 07:19:00,0.71622,0.71622,0.71618,0.71618,15900000.0
2005-01-27 07:20:00,0.71633,0.71633,0.71624,0.71628,109900001.0
2005-01-27 07:21:00,0.71603,0.71622,0.71603,0.71622,69300000.0
2005-01-27 07:22:00,0.71615,0.7163,0.71615,0.7163,47999999.0
2005-01-27 07:23:00,0.71606,0.71633,0.71606,0.71633,51100000.0
2005-01-27 07:24:00,0.71621,0.71642,0.71621,0.71631,38000000.0
2005-01-27 07:25:00,0.71637,0.71637,0.71628,0.71628,106100001.0
2005-01-27 07:26:00,0.71619,0.71635,0.71616,0.71629,101599998.0
2005-01-27 07:27:00,0.71638,0.7165,0.71633,0.71633,66300000.0
2005-01-27 07:28:00,0.71625,0.71631,0.71602,0.71602,141499999.0
2005-01-27 07:29:00,0.71637,0.71646,0.71616,0.71633,121800000.0
2005-01-27 07:30:00,0.7164,0.7164,0.71618,0.71631,82900000.0
2005-01-27 07:31:00,0.71633,0.71643,0.71624,0.71643,110700000.0
2005-01-27 07:32:00,0.71634,0.71659,0.71628,0.71629,116100001.0
2005-01-27 07:33:00,0.71632,0.71647,0.71632,0.7164,88499999.0
2005-01-27 07:34:00,0.7162,0.71659,0.71619,0.71636,81300002.0
2005-01-27 07:35:00,0.71646,0.71646,0.71627,0.71643,46300000.0
2005-01-27 07:36:00,0.71623,0.71669,0.71594,0.71669,104499999.0
2005-01-27 07:37:00,0.7164,0.71675,0.71637,0.71675,158700003.0
2005-01-27 07:38:00,0.7165,0.71662,0.71644,0.71662,81000001.0
2005-01-27 07:39:00,0.71662,0.71662,0.71627,0.71649,49499999.0
2005-01-27 07:40:00,0.71638,0.71664,0.71637,0.71641,134600003.0
2005-01-27 07:41:00,0.71646,0.71646,0.71606,0.71615,47800000.0
2005-01-27 07:42:00,0.71656,0.71656,0.71598,0.71623,125800001.0
2005-01-27 07:43:00,0.71654,0.71654,0.71567,0.71567,104100001.0
2005-01-27 07:44:00,0.71634,0.71634,0.71613,0.71622,73300000.0
2005-01-27 07:45:00,0.71611,0.71636,0.71604,0.71635,168700000.0
2005-01-27 07:46:00,0.7164,0.71642,0.7162,0.71642,74700000.0
2005-01-27 07:47:00,0.71634,0.71643,0.71623,0.7163,127200000.0
2005-01-27 07:48:00,0.71633,0.71663,0.71622,0.71663,59100000.0
2005-01-27 07:49:00,0.71622,0.71648,0.71601,0.71648,91500000.0
2005-01-27 07:50:00,0.71644,0.71651,0.71621,0.71637,77299999.0
2005-01-27 07:51:00,0.71635,0.71665,0.71633,0.7166,85000000.0
2005-01-27 07:52:00,0.71665,0.71669,0.71648,0.71668,78200000.0
2005-01-27 07:53:00,0.71641,0.71644,0.71613,0.71613,101799998.0
2005-01-27 07:54:00,0.71619,0.71637,0.71606,0.71623,134400003.0
2005-01-27 07:55:00,0.71633,0.71638,0.7162,0.71628,118200000.0
2005-01-27 07:56:00,0.71633,0.71641,0.7162,0.71632,113999999.0
2005-01-27 07:57:00,0.71621,0.71648,0.71621,0.71648,142600001.0
2005-01-27 07:58:00,0.71619,0.71639,0.71619,0.71622,94200000.0
2005-01-27 07:59:00,0.71625,0.71641,0.71611,0.71635,147799998.0
2005-01-27 08:00:00,0.71612,0.71627,0.71586,0.71605,150500000.0
2005-01-27 08:01:00,0.716,0.71615,0.71595,0.71615,84600000.0
2005-01-27 08:02:00,0.7162,0.7164,0.7162,0.71627,85100000.0
2005-01-27 08:03:00,0.71634,0.71641,0.71619,0.71627,129900000.0
2005-01-27 08:04:00,0.71608,0.71608,0.71589,0.71595,80200003.0
2005-01-27 08:05:00,0.716,0.716,0.71567,0.71567,98899999.0
2005-01-27 08:06:00,0.71576,0.71604,0.71576,0.71598,156200002.0
2005-01-27 08:07:00,0.71584,0.71602,0.71584,0.71602,88500001.0
2005-01-27 08:08:00,0.71587,0.71609,0.71587,0.71607,155299997.0
2005-01-27 08:09:00,0.71619,0.71626,0.71618,0.71618,37700000.0
2005-01-27 08:10:00,0.71632,0.71639,0.71602,0.71605,100899998.0
2005-01-27 08:11:00,0.71629,0.71629,0.71591,0.71591,93600000.0
2005-01-27 08:12:00,0.71624,0.7164,0.7161,0.71634,83000001.0
2005-01-27 08:13:00,0.71621,0.71636,0.71609,0.71636,176299998.0
2005-01-27 08:14:00,0.71624,0.71624,0.71601,0.71601,23900001.0
2005-01-27 08:15:00,0.71608,0.71615,0.71585,0.71585,53700000.0
2005-01-27 08:16:00,0.71599,0.7162,0.71599,0.71618,79700001.0
2005-01-27 08:17:00,0.71623,0.7164,0.71607,0.71607,84499999.0
2005-01-27 08:18:00,0.71607,0.71624,0.71605,0.71611,91500001.0
2005-01-27 08:19:00,0.7162,0.7162,0.71592,0.71592,89000001.0
2005-01-27 08:20:00,0.716,0.716,0.71583,0.71589,116000001.0
2005-01-27 08:21:00,0.71601,0.71601,0.71578,0.71586,79199999.0
2005-01-27 08:22:00,0.71592,0.7161,0.71592,0.71605,53099999.0
2005-01-27 08:23:00,0.71595,0.71602,0.71587,0.71602,77499999.0
2005-01-27 08:24:00,0.71605,0.71605,0.71578,0.71578,122800000.0
2005-01-27 08:25:00,0.71623,0.71623,0.71589,0.71595,116999999.0
2005-01-27 08:26:00,0.71596,0.71619,0.71596,0.71614,94200000.0
2005-01-27 08:27:00,0.71582,0.7162,0.71582,0.7162,74900000.0
2005-01-27 08:28:00,0.71598,0.71604,0.71594,0.71604,94399998.0
2005-01-27 08:29:00,0.71607,0.71607,0.71588,0.71588,71599999.0
2005-01-27 08:30:00,0.71594,0.71613,0.7159,0.7159,160200003.0
2005-01-27 08:31:00,0.71595,0.71615,0.71595,0.71615,45100000.0
2005-01-27 08:32:00,0.71595,0.71601,0.71577,0.71577,55700000.0
2005-01-27 08:33:00,0.71593,0.71605,0.71581,0.71593,92900000.0
2005-01-27 08:34:00,0.7161,0.71621,0.71589,0.71596,173899999.0
2005-01-27 08:35:00,0.71608,0.71612,0.71604,0.71604,66999998.0
2005-01-27 08:36:00,0.71588,0.71622,0.71588,0.71602,71700000.0
2005-01-27 08:37:00,0.71602,0.71602,0.71541,0.71548,36600000.0
2005-01-27 08:38:00,0.71556,0.71576,0.71549,0.71567,126199998.0
2005-01-27 08:39:00,0.71578,0.71578,0.71553,0.71561,73700000.0
2005-01-27 08:40:00,0.71571,0.71577,0.71545,0.71545,118699997.0
2005-01-27 08:41:00,0.71562,0.71562,0.71525,0.71545,145600001.0
2005-01-27 08:42:00,0.71587,0.71587,0.71534,0.7156,94400001.0
2005-01-27 08:43:00,0.71543,0.71566,0.71542,0.71566,117100001.0
2005-01-27 08:44:00,0.71569,0.71569,0.71536,0.71539,41500000.0
2005-01-27 08:45:00,0.71546,0.71553,0.71541,0.71542,83800000.0
2005-01-27 08:46:00,0.71557,0.71568,0.71552,0.71561,61300000.0
2005-01-27 08:47:00,0.71559,0.71574,0.71559,0.71565,81800001.0
2005-01-27 08:48:00,0.71548,0.71555,0.71524,0.71524,113200000.0
2005-01-27 08:49:00,0.71548,0.71548,0.71529,0.71535,112099999.0
2005-01-27 08:50:00,0.71547,0.71547,0.71526,0.71541,53300000.0
2005-01-27 08:51:00,0.71556,0.7157,0.71536,0.71549,115500000.0
2005-01-27 08:52:00,0.71549,0.71575,0.71541,0.71558,125600000.0
2005-01-27 08:53:00,0.71553,0.71577,0.71547,0.71562,102900001.0
2005-01-27 08:54:00,0.71538,0.71557,0.71537,0.71551,90399999.0
2005-01-27 08:55:00,0.71557,0.71557,0.71535,0.71547,90799999.0
2005-01-27 08:56:00,0.71542,0.71566,0.7153,0.71554,146499999.0
2005-01-27 08:57:00,0.71551,0.71561,0.71542,0.71552,169900001.0
2005-01-27 08:58:00,0.71562,0.71589,0.71562,0.7158,101399999.0
2005-01-27 08:59:00,0.71578,0.71578,0.71571,0.71578,66500002.0
2005-01-27 09:00:00,0.7159,0.71596,0.71579,0.71596,94200000.0
2005-01-27 09:01:00,0.71562,0.71585,0.71559,0.71581,91300001.0
2005-01-27 09:02:00,0.7158,0.71585,0.71573,0.71573,98400001.0
2005-01-27 09:03:00,0.71574,0.71603,0.71574,0.71603,86299999.0
2005-01-27 09:04:00,0.71609,0.71609,0.7158,0.71588,144499998.0
2005-01-27 09:05:00,0.7159,0.71601,0.71583,0.71601,138600000.0
2005-01-27 09:06:00,0.71582,0.71606,0.71582,0.71587,91300001.0
2005-01-27 09:07:00,0.7158,0.71633,0.7158,0.71628,73400001.0
2005-01-27 09:08:00,0.7162,0.7162,0.71592,0.71612,45400001.0
2005-01-27 09:09:00,0.71605,0.7163,0.71599,0.7163,121100000.0
2005-01-27 09:10:00,0.71641,0.71641,0.71611,0.71629,123999999.0
2005-01-27 09:11:00,0.71641,0.71654,0.71618,0.71654,97999999.0
2005-01-27 09:12:00,0.71646,0.71655,0.71642,0.71642,155599997.0
2005-01-27 09:13:00,0.71641,0.71651,0.71626,0.71651,70400000.0
2005-01-27 09:14:00,0.71659,0.7166,0.71611,0.71611,132000001.0
2005-01-27 09:15:00,0.71645,0.7167,0.71631,0.71631,136699997.0
2005-01-27 09:16:00,0.71647,0.71647,0.716,0.71605,71600001.0
2005-01-27 09:17:00,0.71633,0.71651,0.71628,0.71628,95399999.0
2005-01-27 09:18:00,0.71614,0.71659,0.71614,0.71643,64300000.0
2005-01-27 09:19:00,0.71624,0.71636,0.71623,0.71624,91599998.0
2005-01-27 09:20:00,0.71593,0.71627,0.71593,0.71627,83899999.0
2005-01-27 09:21:00,0.71611,0.71638,0.71611,0.71638,85100000.0
2005-01-27 09:22:00,0.71634,0.71634,0.71599,0.71609,151099999.0
2005-01-27 09:23:00,0.71604,0.71621,0.71595,0.716,152699999.0
2005-01-27 09:24:00,0.71599,0.71615,0.71591,0.71601,71500000.0
2005-01-27 09:25:00,0.71621,0.71626,0.71604,0.71621,72400000.0
2005-01-27 09:26:00,0.71629,0.71644,0.71623,0.71635,132699998.0
2005-01-27 09:27:00,0.71651,0.71651,0.7161,0.7161,35200000.0
2005-01-27 09:28:00,0.71614,0.71624,0.71606,0.71615,81399999.0
2005-01-27 09:29:00,0.71613,0.71638,0.71605,0.71638,130200001.0
2005-01-27 09:30:00,0.71652,0.7166,0.71652,0.71656,102700000.0
2005-01-27 09:31:00,0.71667,0.71667,0.71647,0.71656,126399999.0
2005-01-27 09:32:00,0.71638,0.71651,0.71622,0.71651,110600000.0
2005-01-27 09:33:00,0.71649,0.71662,0.7164,0.71648,92399998.0
2005-01-27 09:34:00,0.71645,0.71664,0.7163,0.71664,53400000.0
2005-01-27 09:35:00,0.71639,0.71672,0.71635,0.71672,149900001.0
2005-01-27 09:36:00,0.71665,0.71681,0.71665,0.7167,140100001.0
2005-01-27 09:37:00,0.71667,0.71669,0.71654,0.71655,110000000.0
2005-01-27 09:38:00,0.71665,0.71665,0.71647,0.71663,99800000.0
2005-01-27 09:39:00,0.71648,0.7167,0.71648,0.71663,66200000.0
2005-01-27 09:40:00,0.71664,0.71673,0.71649,0.71649,54299999.0
2005-01-27 09:41:00,0.71673,0.71673,0.71643,0.71655,81000000.0
2005-01-27 09:42:00,0.71644,0.71672,0.71636,0.71641,100799999.0
2005-01-27 09:43:00,0.71661,0.71667,0.7164,0.7164,97399998.0
2005-01-27 09:44:00,0.71662,0.71664,0.71652,0.71655,101800001.0
2005-01-27 09:45:00,0.7167,0.71671,0.71665,0.71665,27100000.0
2005-01-27 09:46:00,0.71654,0.71661,0.71638,0.71638,146500001.0
2005-01-27 09:47:00,0.71637,0.7166,0.7162,0.71658,115400001.0
2005-01-27 09:48:00,0.71649,0.71663,0.71649,0.71663,125699999.0
2005-01-27 09:49:00,0.71669,0.71691,0.71669,0.71684,92800000.0
2005-01-27 09:50:00,0.71693,0.71724,0.71693,0.71721,70800000.0
2005-01-27 09:51:00,0.71729,0.71733,0.71702,0.71702,47800000.0
2005-01-27 09:52:00,0.71726,0.71736,0.71709,0.71709,73299998.0
2005-01-27 09:53:00,0.71731,0.71736,0.71716,0.71725,130200000.0
2005-01-27 09:54:00,0.71704,0.71707,0.71689,0.71707,62199999.0
2005-01-27 09:55:00,0.71698,0.71718,0.71691,0.71712,66100000.0
2005-01-27 09:56:00,0.71716,0.71802,0.71716,0.71758,97199999.0
2005-01-27 09:57:00,0.71723,0.71749,0.71714,0.71727,72199999.0
2005-01-27 09:58:00,0.71692,0.717,0.71685,0.71697,104000000.0
2005-01-27 09:59:00,0.71697,0.71706,0.71693,0.71693,41000000.0
2005-01-27 10:00:00,0.71695,0.71703,0.71673,0.71703,130799999.0
2005-01-27 10:01:00,0.71706,0.71706,0.71659,0.71665,140100000.0
2005-01-27 10:02:00,0.7166,0.71678,0.71649,0.71678,79099999.0
2005-01-27 10:03:00,0.71689,0.71689,0.71669,0.71673,68400000.0
2005-01-27 10:04:00,0.71673,0.71676,0.71654,0.71654,95900000.0
2005-01-27 10:05:00,0.71672,0.71678,0.71642,0.71642,72300000.0
2005-01-27 10:06:00,0.71673,0.7171,0.71672,0.71707,90499999.0
2005-01-27 10:07:00,0.71706,0.71735,0.71702,0.71733,73700000.0
2005-01-27 10:08:00,0.7171,0.71712,0.71684,0.71684,110099998.0
2005-01-27 10:09:00,0.71676,0.71711,0.71676,0.71698,118700001.0
2005-01-27 10:10:00,0.71682,0.7169,0.71655,0.71667,111900000.0
2005-01-27 10:11:00,0.71663,0.71688,0.71663,0.7167,114100000.0
2005-01-27 10:12:00,0.71669,0.71676,0.71663,0.71674,107600000.0
2005-01-27 10:13:00,0.7167,0.717,0.7167,0.71695,79999999.0
2005-01-27 10:14:00,0.71697,0.71713,0.71668,0.71674,97799999.0
2005-01-27 10:15:00,0.71702,0.71718,0.71697,0.71697,55100000.0
2005-01-27 10:16:00,0.71709,0.71709,0.71675,0.71686,104300000.0
2005-01-27 10:17:00,0.71689,0.71693,0.71672,0.71693,75900000.0
2005-01-27 10:18:00,0.71703,0.71712,0.71694,0.71698,133199997.0
2005-01-27 10:19:00,0.7168,0.7172,0.7168,0.71693,116000000.0
2005-01-27 10:20:00,0.71676,0.71693,0.71668,0.71693,145800001.0
2005-01-27 10:21:00,0.71673,0.71689,0.71669,0.71674,141599999.0
2005-01-27 10:22:00,0.71669,0.71693,0.71669,0.71692,99900002.0
2005-01-27 10:23:00,0.71689,0.71707,0.71675,0.71695,148600001.0
2005-01-27 10:24:00,0.7168,0.7168,0.71665,0.71674,69699999.0
2005-01-27 10:25:00,0.71677,0.71677,0.71645,0.7165,37900000.0
2005-01-27 10:26:00,0.7164,0.71655,0.71628,0.71643,99699999.0
2005-01-27 10:27:00,0.7164,0.71657,0.71633,0.71647,119800000.0
2005-01-27 10:28:00,0.71643,0.71656,0.71633,0.71646,92600001.0
2005-01-27 10:29:00,0.71651,0.71657,0.7164,0.71653,109900000.0
2005-01-27 10:30:00,0.71646,0.71646,0.71615,0.71633,108700001.0
2005-01-27 10:31:00,0.71615,0.71628,0.716,0.716,61100000.0
2005-01-27 10:32:00,0.71597,0.71609,0.71564,0.71564,182800000.0
2005-01-27 10:33:00,0.7158,0.71585,0.7158,0.71585,59300000.0
2005-01-27 10:34:00,0.71578,0.71578,0.71557,0.71573,111900000.0
2005-01-27 10:35:00,0.71586,0.71594,0.71564,0.71564,114800000.0
2005-01-27 10:36:00,0.71566,0.7158,0.71557,0.71577,140599999.0
2005-01-27 10:37:00,0.71569,0.71584,0.71566,0.71582,126199999.0
2005-01-27 10:38:00,0.71574,0.71576,0.71508,0.71558,136000001.0
2005-01-27 10:39:00,0.71557,0.71578,0.71557,0.71565,103099998.0
2005-01-27 10:40:00,0.71567,0.71567,0.71516,0.71516,66699999.0
2005-01-27 10:41:00,0.71504,0.71547,0.71504,0.71518,128099999.0
2005-01-27 10:42:00,0.71495,0.71535,0.71495,0.71528,168000000.0
2005-01-27 10:43:00,0.71546,0.71557,0.71525,0.71527,80999999.0
2005-01-27 10:44:00,0.71534,0.71547,0.71533,0.71541,144500000.0
2005-01-27 10:45:00,0.7155,0.71551,0.71535,0.71545,137899997.0
2005-01-27 10:46:00,0.71539,0.71551,0.7152,0.7155,102299999.0
2005-01-27 10:47:00,0.71552,0.71553,0.71519,0.71533,120100002.0
2005-01-27 10:48:00,0.71512,0.71512,0.71488,0.71507,47700000.0
2005-01-27 10:49:00,0.7152,0.7153,0.7152,0.71522,75800000.0
2005-01-27 10:50:00,0.71522,0.71524,0.71501,0.71506,125399997.0
2005-01-27 10:51:00,0.71502,0.71506,0.71465,0.71506,75800001.0
2005-01-27 10:52:00,0.71502,0.71523,0.7149,0.71523,117200000.0
2005-01-27 10:53:00,0.71527,0.71529,0.71493,0.71498,120200002.0
2005-01-27 10:54:00,0.71489,0.71503,0.71478,0.71484,69099999.0
2005-01-27 10:55:00,0.71512,0.71512,0.71491,0.71491,98100002.0
2005-01-27 10:56:00,0.71479,0.71511,0.71479,0.71498,74100000.0
2005-01-27 10:57:00,0.71483,0.71483,0.71416,0.71418,104899998.0
2005-01-27 10:58:00,0.71438,0.71459,0.71433,0.71453,140500000.0
2005-01-27 10:59:00,0.71437,0.71446,0.71427,0.71431,113299999.0
2005-01-27 11:00:00,0.71422,0.71442,0.71408,0.71441,136399999.0
2005-01-27 11:01:00,0.71431,0.71453,0.71427,0.7144,77900000.0
2005-01-27 11:02:00,0.71437,0.71457,0.71435,0.71443,118399998.0
2005-01-27 11:03:00,0.71425,0.71444,0.71418,0.71435,153500001.0
2005-01-27 11:04:00,0.71415,0.71436,0.71415,0.71419,84000001.0
2005-01-27 11:05:00,0.71437,0.71441,0.71412,0.71427,97800000.0
2005-01-27 11:06:00,0.71423,0.71429,0.71391,0.71391,78500000.0
2005-01-27 11:07:00,0.71385,0.714,0.71375,0.714,81399999.0
2005-01-27 11:08:00,0.71408,0.71427,0.71401,0.7142,134300001.0
2005-01-27 11:09:00,0.71409,0.71439,0.71406,0.71432,110700001.0
2005-01-27 11:10:00,0.71426,0.71441,0.71417,0.71417,81299999.0
2005-01-27 11:11:00,0.71443,0.71443,0.71419,0.71439,77800000.0
2005-01-27 11:12:00,0.71444,0.71444,0.71426,0.71429,70800001.0
2005-01-27 11:13:00,0.7142,0.71454,0.7142,0.71454,115399999.0
2005-01-27 11:14:00,0.71444,0.71454,0.7144,0.71443,141999998.0
2005-01-27 11:15:00,0.71441,0.71451,0.71438,0.71438,66200000.0
2005-01-27 11:16:00,0.71443,0.71465,0.71436,0.71465,64600000.0
2005-01-27 11:17:00,0.71472,0.71474,0.71453,0.71463,119700000.0
2005-01-27 11:18:00,0.71464,0.71474,0.71456,0.71472,134599999.0
2005-01-27 11:19:00,0.71451,0.71477,0.71449,0.71459,128899999.0
2005-01-27 11:20:00,0.71453,0.71459,0.71442,0.71459,81299999.0
2005-01-27 11:21:00,0.7148,0.71482,0.71461,0.71472,97100000.0
2005-01-27 11:22:00,0.7147,0.71483,0.71449,0.71462,84499998.0
2005-01-27 11:23:00,0.71497,0.71497,0.71466,0.71484,110799999.0
2005-01-27 11:24:00,0.71476,0.71487,0.71471,0.71484,94000001.0
2005-01-27 11:25:00,0.71473,0.71482,0.71454,0.7148,87999999.0
2005-01-27 11:26:00,0.71475,0.71481,0.71463,0.71469,89800000.0
2005-01-27 11:27:00,0.71487,0.71487,0.7146,0.71468,98000001.0
2005-01-27 11:28:00,0.7148,0.71487,0.71473,0.71475,45300001.0
2005-01-27 11:29:00,0.71484,0.71486,0.7147,0.7148,50700000.0
2005-01-27 11:30:00,0.71515,0.71515,0.71483,0.71483,65800000.0
2005-01-27 11:31:00,0.71481,0.71481,0.71449,0.71449,130899999.0
2005-01-27 11:32:00,0.7147,0.71487,0.71469,0.71478,72899999.0
2005-01-27 11:33:00,0.71492,0.71503,0.71485,0.71485,107300001.0
2005-01-27 11:34:00,0.71503,0.71503,0.71478,0.715,79799999.0
2005-01-27 11:35:00,0.71504,0.71554,0.71504,0.71554,51800000.0
2005-01-27 11:36:00,0.71527,0.71527,0.71504,0.71508,69200000.0
2005-01-27 11:37:00,0.71496,0.71505,0.7149,0.71505,40000000.0
2005-01-27 11:38:00,0.71488,0.7151,0.71475,0.71508,139600000.0
2005-01-27 11:39:00,0.71515,0.71517,0.7149,0.71516,122699998.0
2005-01-27 11:40:00,0.71491,0.71497,0.71455,0.71455,70999999.0
2005-01-27 11:41:00,0.71462,0.7148,0.71462,0.7148,75699999.0
2005-01-27 11:42:00,0.71477,0.71477,0.71455,0.71455,55699999.0
2005-01-27 11:43:00,0.71467,0.7148,0.7145,0.7145,108000000.0
2005-01-27 11:44:00,0.71438,0.71466,0.71438,0.71456,109699998.0
2005-01-27 11:45:00,0.71463,0.71474,0.71455,0.71462,76600000.0
2005-01-27 11:46:00,0.71469,0.71469,0.71437,0.71445,115799999.0
2005-01-27 11:47:00,0.71454,0.71454,0.71423,0.7143,105600001.0
2005-01-27 11:48:00,0.71433,0.71456,0.71433,0.71436,75700000.0
2005-01-27 11:49:00,0.71457,0.71457,0.71424,0.71452,149199999.0
2005-01-27 11:50:00,0.71462,0.71471,0.71444,0.71447,78000000.0
2005-01-27 11:51:00,0.71433,0.71442,0.71421,0.71429,87100000.0
2005-01-27 11:52:00,0.71421,0.71432,0.71392,0.71432,125000001.0
2005-01-27 11:53:00,0.71415,0.71431,0.71412,0.71423,74400001.0
2005-01-27 11:54:00,0.71417,0.71417,0.71362,0.71366,77100001.0
2005-01-27 11:55:00,0.71387,0.71406,0.7137,0.7137,77000001.0
2005-01-27 11:56:00,0.71372,0.71375,0.71335,0.71359,111600001.0
2005-01-27 11:57:00,0.71396,0.71425,0.71396,0.71396,86000000.0
2005-01-27 11:58:00,0.7139,0.71406,0.71389,0.71406,96599998.0
2005-01-27 11:59:00,0.7139,0.71425,0.7139,0.71425,27700000.0
2005-01-27 12:00:00,0.71412,0.71428,0.71411,0.71411,76000001.0
2005-01-27 12:01:00,0.71417,0.71417,0.71398,0.71417,147199999.0
2005-01-27 12:02:00,0.71418,0.71418,0.71394,0.71396,76899999.0
2005-01-27 12:03:00,0.7139,0.71407,0.7139,0.71394,135799998.0
2005-01-27 12:04:00,0.71389,0.714,0.71389,0.714,56600000.0
2005-01-27 12:05:00,0.71395,0.71404,0.71387,0.71387,70800000.0
2005-01-27 12:06:00,0.71368,0.7138,0.7136,0.71369,113999999.0
2005-01-27 12:07:00,0.71371,0.71371,0.71349,0.71359,171000001.0
2005-01-27 12:08:00,0.71356,0.71369,0.71344,0.71363,68400000.0
2005-01-27 12:09:00,0.71356,0.71357,0.71337,0.71357,46600000.0
2005-01-27 12:10:00,0.71346,0.71365,0.7134,0.71365,89100000.0
2005-01-27 12:11:00,0.71372,0.71407,0.71364,0.71398,146899999.0
2005-01-27 12:12:00,0.71372,0.7138,0.71342,0.71359,148099998.0
2005-01-27 12:13:00,0.71351,0.71374,0.71349,0.71372,105300000.0
2005-01-27 12:14:00,0.71384,0.71384,0.71355,0.71365,36600001.0
2005-01-27 12:15:00,0.71372,0.71373,0.71359,0.71366,48400000.0
2005-01-27 12:16:00,0.71359,0.71361,0.71349,0.71349,63899999.0
2005-01-27 12:17:00,0.71344,0.71369,0.71344,0.71367,64100000.0
2005-01-27 12:18:00,0.71353,0.71359,0.71353,0.71356,50500000.0
2005-01-27 12:19:00,0.71359,0.71369,0.71359,0.71368,82000001.0
2005-01-27 12:20:00,0.71382,0.71398,0.71366,0.71377,73999999.0
2005-01-27 12:21:00,0.71359,0.71386,0.71349,0.71386,87900001.0
2005-01-27 12:22:00,0.7139,0.7139,0.71376,0.71383,90300000.0
2005-01-27 12:23:00,0.71375,0.7139,0.71369,0.7139,151199998.0
2005-01-27 12:24:00,0.71382,0.71382,0.71381,0.71381,40600000.0
2005-01-27 12:25:00,0.71375,0.71409,0.71375,0.71409,111599999.0
2005-01-27 12:26:00,0.71384,0.71396,0.71354,0.71396,129899997.0
2005-01-27 12:27:00,0.71389,0.714,0.71389,0.71389,111700003.0
2005-01-27 12:28:00,0.71381,0.71401,0.71374,0.71374,51400000.0
2005-01-27 12:29:00,0.71383,0.71386,0.71362,0.71362,97300001.0
2005-01-27 12:30:00,0.71371,0.71379,0.71354,0.71359,145700000.0
2005-01-27 12:31:00,0.71372,0.71376,0.7136,0.71371,107700001.0
2005-01-27 12:32:00,0.71396,0.71396,0.71364,0.7137,153600004.0
2005-01-27 12:33:00,0.71375,0.71375,0.71348,0.71348,67600000.0
2005-01-27 12:34:00,0.71339,0.71359,0.71339,0.7134,139000000.0
2005-01-27 12:35:00,0.71338,0.71368,0.71332,0.71368,85300001.0
2005-01-27 12:36:00,0.71352,0.71352,0.71303,0.71334,77299999.0
2005-01-27 12:37:00,0.71331,0.71354,0.71331,0.71346,70000000.0
2005-01-27 12:38:00,0.71337,0.71343,0.71306,0.71339,96800001.0
2005-01-27 12:39:00,0.71351,0.71359,0.71331,0.7134,89400000.0
2005-01-27 12:40:00,0.71328,0.71344,0.71308,0.71344,114300000.0
2005-01-27 12:41:00,0.71337,0.71349,0.71325,0.71347,39800000.0
2005-01-27 12:42:00,0.71341,0.71351,0.71319,0.71343,103699999.0
2005-01-27 12:43:00,0.71335,0.71342,0.71297,0.71297,131500000.0
2005-01-27 12:44:00,0.71285,0.71301,0.71273,0.71294,76100000.0
2005-01-27 12:45:00,0.71293,0.71297,0.71293,0.71297,26700000.0
2005-01-27 12:46:00,0.71306,0.7131,0.71292,0.71293,181799998.0
2005-01-27 12:47:00,0.71292,0.71295,0.71286,0.71289,65499999.0
2005-01-27 12:48:00,0.71283,0.71346,0.71283,0.71309,86700000.0
2005-01-27 12:49:00,0.71313,0.71318,0.713,0.71313,82200000.0
2005-01-27 12:50:00,0.71308,0.71326,0.71303,0.71314,103700002.0
2005-01-27 12:51:00,0.71323,0.7133,0.71299,0.7133,123200000.0
2005-01-27 12:52:00,0.71326,0.71333,0.71292,0.71333,99800003.0
2005-01-27 12:53:00,0.71312,0.71326,0.7128,0.7128,59900000.0
2005-01-27 12:54:00,0.71273,0.71301,0.7127,0.71301,151700002.0
2005-01-27 12:55:00,0.71281,0.713,0.7127,0.713,102099999.0
2005-01-27 12:56:00,0.71321,0.71334,0.71303,0.71312,118100001.0
2005-01-27 12:57:00,0.71323,0.71341,0.71315,0.71323,96699999.0
2005-01-27 12:58:00,0.71338,0.71338,0.71303,0.71326,112000001.0
2005-01-27 12:59:00,0.7132,0.71334,0.71314,0.71314,117099999.0
2005-01-27 13:00:00,0.71329,0.71329,0.71315,0.71319,63599999.0
2005-01-27 13:01:00,0.71322,0.71343,0.71318,0.71343,72499999.0
2005-01-27 13:02:00,0.71317,0.71349,0.71317,0.71333,118300000.0
2005-01-27 13:03:00,0.71338,0.71338,0.71306,0.71315,67000000.0
2005-01-27 13:04:00,0.71306,0.71326,0.71297,0.71326,54300000.0
2005-01-27 13:05:00,0.71302,0.71313,0.71302,0.71313,24000000.0
2005-01-27 13:06:00,0.71311,0.71331,0.71294,0.7132,68700000.0
2005-01-27 13:07:00,0.71304,0.71333,0.71304,0.71333,133200001.0
2005-01-27 13:08:00,0.71334,0.71343,0.71318,0.71318,76899999.0
2005-01-27 13:09:00,0.7134,0.71344,0.71317,0.71318,64700000.0
2005-01-27 13:10:00,0.71336,0.71376,0.71336,0.71354,89900000.0
2005-01-27 13:11:00,0.71362,0.71381,0.71362,0.7137,140999999.0
2005-01-27 13:12:00,0.71368,0.71391,0.71359,0.7138,140900003.0
2005-01-27 13:13:00,0.71387,0.71387,0.71352,0.71352,100799999.0
2005-01-27 13:14:00,0.71345,0.71359,0.71335,0.71348,159600001.0
2005-01-27 13:15:00,0.71372,0.71379,0.71348,0.71371,85200002.0
2005-01-27 13:16:00,0.71374,0.71398,0.71334,0.71374,111700001.0
2005-01-27 13:17:00,0.71364,0.71392,0.71364,0.71389,62999999.0
2005-01-27 13:18:00,0.7138,0.7138,0.71337,0.71337,92400000.0
2005-01-27 13:19:00,0.71345,0.71357,0.71345,0.71355,113400001.0
2005-01-27 13:20:00,0.71351,0.71374,0.71347,0.71347,38900000.0
2005-01-27 13:21:00,0.71333,0.71335,0.71316,0.71316,130900001.0
2005-01-27 13:22:00,0.71353,0.71353,0.71322,0.71335,72600002.0
2005-01-27 13:23:00,0.71333,0.71355,0.71322,0.71354,110800000.0
2005-01-27 13:24:00,0.71342,0.71359,0.7133,0.71346,116700001.0
2005-01-27 13:25:00,0.7135,0.7136,0.71343,0.7136,75399999.0
2005-01-27 13:26:00,0.71367,0.71385,0.71343,0.71385,149900000.0
2005-01-27 13:27:00,0.71383,0.71384,0.71353,0.71356,132999997.0
2005-01-27 13:28:00,0.71376,0.71384,0.71371,0.71375,149300000.0
2005-01-27 13:29:00,0.7137,0.71378,0.71365,0.7137,82700002.0
2005-01-27 13:30:00,0.71383,0.71399,0.71376,0.71381,74100000.0
2005-01-27 13:31:00,0.71364,0.71377,0.71358,0.71377,153899999.0
2005-01-27 13:32:00,0.71387,0.71389,0.71365,0.71366,76900000.0
2005-01-27 13:33:00,0.71381,0.71403,0.71376,0.71379,120900003.0
2005-01-27 13:34:00,0.7138,0.71408,0.71368,0.71404,160000000.0
2005-01-27 13:35:00,0.71403,0.71408,0.71373,0.71379,72800000.0
2005-01-27 13:36:00,0.7137,0.71379,0.71351,0.71369,143800002.0
2005-01-27 13:37:00,0.71368,0.71368,0.71339,0.71348,76800000.0
2005-01-27 13:38:00,0.7137,0.7137,0.71355,0.71364,92200001.0
2005-01-27 13:39:00,0.71367,0.71367,0.71351,0.71351,63000001.0
2005-01-27 13:40:00,0.7137,0.7137,0.71345,0.71355,44200000.0
2005-01-27 13:41:00,0.71351,0.71389,0.71351,0.71372,100300000.0
2005-01-27 13:42:00,0.7135,0.7135,0.71324,0.71338,93100000.0
2005-01-27 13:43:00,0.71354,0.71355,0.71342,0.71342,66199998.0
2005-01-27 13:44:00,0.71376,0.71393,0.71359,0.71359,173499997.0
2005-01-27 13:45:00,0.71366,0.71366,0.71357,0.71365,111499999.0
2005-01-27 13:46:00,0.71352,0.71368,0.71349,0.71352,110400000.0
2005-01-27 13:47:00,0.71377,0.71388,0.7137,0.7138,74700000.0
2005-01-27 13:48:00,0.71361,0.71378,0.71357,0.71357,40499999.0
2005-01-27 13:49:00,0.7135,0.71365,0.7134,0.71343,101899998.0
2005-01-27 13:50:00,0.7133,0.71357,0.71316,0.71356,118900003.0
2005-01-27 13:51:00,0.71331,0.71355,0.71326,0.7135,83100001.0
2005-01-27 13:52:00,0.71363,0.71373,0.71346,0.7137,86100000.0
2005-01-27 13:53:00,0.71365,0.71369,0.71351,0.71351,90300000.0
2005-01-27 13:54:00,0.71351,0.7138,0.7135,0.7138,127399998.0
2005-01-27 13:55:00,0.71359,0.71377,0.71359,0.71375,57400000.0
2005-01-27 13:56:00,0.71353,0.71364,0.71341,0.71343,78700001.0
2005-01-27 13:57:00,0.71364,0.71364,0.71341,0.7136,137899999.0
2005-01-27 13:58:00,0.7136,0.71383,0.71356,0.71383,46300000.0
2005-01-27 13:59:00,0.71375,0.71375,0.71336,0.71336,89899999.0
2005-01-27 14:00:00,0.71353,0.71382,0.71345,0.71369,127500001.0
2005-01-27 14:01:00,0.71359,0.71376,0.71355,0.71355,106800000.0
2005-01-27 14:02:00,0.71389,0.71393,0.71376,0.71376,45500000.0
2005-01-27 14:03:00,0.71394,0.71408,0.71385,0.71385,81099999.0
2005-01-27 14:04:00,0.71394,0.71406,0.71394,0.71405,112700002.0
2005-01-27 14:05:00,0.71375,0.71387,0.71367,0.71383,91600000.0
2005-01-27 14:06:00,0.71387,0.71387,0.71359,0.71387,55000000.0
2005-01-27 14:07:00,0.714,0.71409,0.71396,0.71396,50900000.0
2005-01-27 14:08:00,0.71369,0.71376,0.71355,0.71376,64600000.0
2005-01-27 14:09:00,0.71401,0.71401,0.71377,0.71382,195000000.0
2005-01-27 14:10:00,0.71385,0.71385,0.71368,0.71373,97600003.0
2005-01-27 14:11:00,0.7136,0.71372,0.71344,0.71354,113500000.0
2005-01-27 14:12:00,0.71349,0.71365,0.71345,0.71349,98900000.0
2005-01-27 14:13:00,0.71342,0.71344,0.71323,0.71335,97300000.0
2005-01-27 14:14:00,0.71343,0.71343,0.71313,0.71325,132700000.0
2005-01-27 14:15:00,0.71337,0.7135,0.71337,0.7135,25600000.0
2005-01-27 14:16:00,0.713,0.71335,0.713,0.71335,72899999.0
2005-01-27 14:17:00,0.7133,0.71343,0.71326,0.71331,65000000.0
2005-01-27 14:18:00,0.71342,0.71361,0.71322,0.71352,112299998.0
2005-01-27 14:19:00,0.71354,0.71363,0.7135,0.71363,129500000.0
2005-01-27 14:20:00,0.71339,0.71363,0.71339,0.71343,79299999.0
2005-01-27 14:21:00,0.71337,0.71358,0.71337,0.71358,22400000.0
2005-01-27 14:22:00,0.71371,0.71382,0.71357,0.71357,57699999.0
2005-01-27 14:23:00,0.71363,0.71367,0.71328,0.71328,65400001.0
2005-01-27 14:24:00,0.7133,0.71359,0.71329,0.71329,78300001.0
2005-01-27 14:25:00,0.71332,0.71345,0.71322,0.71338,106499999.0
2005-01-27 14:26:00,0.71321,0.71368,0.7131,0.71362,161600001.0
2005-01-27 14:27:00,0.7133,0.71336,0.71315,0.71315,104200002.0
2005-01-27 14:28:00,0.71344,0.71344,0.71317,0.71318,103200001.0
2005-01-27 14:29:00,0.71338,0.71338,0.71327,0.71331,128900001.0
2005-01-27 14:30:00,0.71358,0.71359,0.71329,0.7134,87400000.0
2005-01-27 14:31:00,0.71354,0.71354,0.71328,0.71328,35100000.0
2005-01-27 14:32:00,0.71334,0.71343,0.71318,0.71327,63599999.0
2005-01-27 14:33:00,0.71342,0.71342,0.71317,0.71322,77400000.0
2005-01-27 14:34:00,0.71333,0.71342,0.71326,0.71339,68300000.0
2005-01-27 14:35:00,0.71338,0.71338,0.71314,0.71316,60300000.0
2005-01-27 14:36:00,0.71312,0.71334,0.71308,0.71332,132199999.0
2005-01-27 14:37:00,0.71332,0.71355,0.71329,0.7134,127800000.0
2005-01-27 14:38:00,0.71328,0.71328,0.71299,0.71328,84399999.0
2005-01-27 14:39:00,0.7131,0.71336,0.7131,0.71331,112099998.0
2005-01-27 14:40:00,0.71328,0.71347,0.71312,0.71347,62899999.0
2005-01-27 14:41:00,0.71353,0.71353,0.71336,0.71349,56100000.0
2005-01-27 14:42:00,0.71336,0.71342,0.71315,0.71342,78800000.0
2005-01-27 14:43:00,0.71359,0.71386,0.71326,0.71386,131900000.0
2005-01-27 14:44:00,0.71377,0.71383,0.71344,0.7137,106900000.0
2005-01-27 14:45:00,0.71361,0.71367,0.71345,0.71364,120700001.0
2005-01-27 14:46:00,0.71373,0.71388,0.71369,0.71374,63900000.0
2005-01-27 14:47:00,0.7136,0.71365,0.71325,0.71347,154600000.0
2005-01-27 14:48:00,0.71365,0.71383,0.71353,0.71353,107500001.0
2005-01-27 14:49:00,0.71367,0.71367,0.71335,0.71335,114000000.0
2005-01-27 14:50:00,0.71355,0.71355,0.71349,0.71349,75000000.0
2005-01-27 14:51:00,0.71342,0.71366,0.71324,0.7135,105600000.0
2005-01-27 14:52:00,0.71363,0.71383,0.71363,0.71381,55599999.0
2005-01-27 14:53:00,0.71404,0.71404,0.71369,0.71369,92699999.0
2005-01-27 14:54:00,0.71379,0.71398,0.71379,0.71383,85500000.0
2005-01-27 14:55:00,0.71374,0.71388,0.71373,0.71373,102700001.0
2005-01-27 14:56:00,0.71386,0.71397,0.71355,0.71389,152099997.0
2005-01-27 14:57:00,0.71402,0.71407,0.71383,0.71392,128500000.0
2005-01-27 14:58:00,0.71405,0.71406,0.7138,0.7138,141000000.0
2005-01-27 14:59:00,0.71377,0.7138,0.71362,0.7138,40799999.0
2005-01-27 15:00:00,0.71368,0.71387,0.71368,0.7138,85299998.0
2005-01-27 15:01:00,0.71385,0.71397,0.71376,0.7139,92300000.0
2005-01-27 15:02:00,0.71373,0.71378,0.71353,0.71353,91199999.0
2005-01-27 15:03:00,0.71362,0.71386,0.71362,0.71386,66000001.0
2005-01-27 15:04:00,0.71379,0.71381,0.71372,0.71378,34900000.0
2005-01-27 15:05:00,0.71381,0.71382,0.71358,0.71358,53300001.0
2005-01-27 15:06:00,0.71333,0.71355,0.71323,0.71335,151599998.0
2005-01-27 15:07:00,0.71316,0.71328,0.71301,0.71301,90000000.0
2005-01-27 15:08:00,0.71336,0.71336,0.71291,0.71291,133100000.0
2005-01-27 15:09:00,0.71318,0.71327,0.71304,0.71311,138099999.0
2005-01-27 15:10:00,0.71297,0.71308,0.71287,0.71287,67199999.0
2005-01-27 15:11:00,0.71279,0.71292,0.71278,0.71284,78800000.0
2005-01-27 15:12:00,0.71288,0.71299,0.71274,0.7129,99000003.0
2005-01-27 15:13:00,0.71289,0.71306,0.71286,0.71306,76599999.0
2005-01-27 15:14:00,0.71278,0.71292,0.71278,0.71292,82200000.0
2005-01-27 15:15:00,0.71281,0.71293,0.71272,0.71289,88599999.0
2005-01-27 15:16:00,0.71266,0.71288,0.71237,0.71288,74500000.0
2005-01-27 15:17:00,0.71286,0.71325,0.71276,0.71325,74399999.0
2005-01-27 15:18:00,0.71301,0.71306,0.71296,0.71306,41400000.0
2005-01-27 15:19:00,0.71321,0.71342,0.71315,0.71342,155099995.0
2005-01-27 15:20:00,0.71346,0.71346,0.71299,0.71326,111199999.0
2005-01-27 15:21:00,0.71338,0.71362,0.71338,0.71358,74099999.0
2005-01-27 15:22:00,0.71343,0.71357,0.71343,0.71357,13500000.0
2005-01-27 15:23:00,0.71334,0.71343,0.71333,0.71333,76500000.0
2005-01-27 15:24:00,0.71353,0.71353,0.7132,0.71342,105600000.0
2005-01-27 15:25:00,0.71356,0.7136,0.71332,0.71332,166199997.0
2005-01-27 15:26:00,0.71334,0.71358,0.71334,0.71358,85200000.0
2005-01-27 15:27:00,0.71346,0.71383,0.71346,0.71365,91700000.0
2005-01-27 15:28:00,0.71329,0.71375,0.71327,0.71375,105100001.0
2005-01-27 15:29:00,0.71358,0.71358,0.7131,0.7131,74200000.0
2005-01-27 15:30:00,0.71307,0.71335,0.71307,0.71323,77700000.0
2005-01-27 15:31:00,0.71308,0.71308,0.71261,0.71272,60600000.0
2005-01-27 15:32:00,0.71268,0.71268,0.71245,0.7125,40600000.0
2005-01-27 15:33:00,0.71251,0.71277,0.71251,0.71265,71800001.0
2005-01-27 15:34:00,0.71287,0.71313,0.71287,0.71309,32600000.0
2005-01-27 15:35:00,0.71269,0.71321,0.71269,0.71315,102299996.0
2005-01-27 15:36:00,0.71273,0.71307,0.71255,0.71286,206500003.0
2005-01-27 15:37:00,0.71324,0.71324,0.71298,0.71298,44500000.0
2005-01-27 15:38:00,0.71345,0.71349,0.7131,0.71345,126899999.0
2005-01-27 15:39:00,0.7135,0.71366,0.71331,0.71366,91700000.0
2005-01-27 15:40:00,0.71381,0.71408,0.7137,0.71381,65200000.0
2005-01-27 15:41:00,0.7143,0.7143,0.71387,0.71387,58999999.0
2005-01-27 15:42:00,0.71403,0.71411,0.71364,0.71403,171800002.0
2005-01-27 15:43:00,0.71396,0.71413,0.71376,0.71405,77300000.0
2005-01-27 15:44:00,0.71404,0.71427,0.71403,0.71413,78900002.0
2005-01-27 15:45:00,0.71416,0.7142,0.71399,0.71399,91600001.0
2005-01-27 15:46:00,0.71426,0.71426,0.714,0.714,99600000.0
2005-01-27 15:47:00,0.7141,0.71434,0.71407,0.71419,130100000.0
2005-01-27 15:48:00,0.71393,0.71421,0.71393,0.71402,107400001.0
2005-01-27 15:49:00,0.71397,0.7142,0.71392,0.71392,96300000.0
2005-01-27 15:50:00,0.714,0.71411,0.71362,0.71388,91999998.0
2005-01-27 15:51:00,0.71378,0.71417,0.71378,0.71417,66900000.0
2005-01-27 15:52:00,0.71387,0.7139,0.71376,0.71386,95700001.0
2005-01-27 15:53:00,0.71372,0.71392,0.71346,0.71392,130499998.0
2005-01-27 15:54:00,0.71357,0.71371,0.71308,0.71312,124799998.0
2005-01-27 15:55:00,0.71305,0.7135,0.71305,0.71322,62100000.0
2005-01-27 15:56:00,0.71317,0.71317,0.71284,0.71293,92399998.0
2005-01-27 15:57:00,0.71295,0.71295,0.71252,0.71252,61400001.0
2005-01-27 15:58:00,0.71255,0.71295,0.71244,0.71295,71799999.0
2005-01-27 15:59:00,0.71322,0.71338,0.71283,0.71335,110999999.0
2005-01-27 16:00:00,0.71313,0.71332,0.71289,0.71316,143499997.0
2005-01-27 16:01:00,0.71321,0.71321,0.7129,0.7129,63100002.0
2005-01-27 16:02:00,0.71295,0.71307,0.7129,0.7129,141000000.0
2005-01-27 16:03:00,0.71282,0.71318,0.71282,0.71293,107999999.0
2005-01-27 16:04:00,0.71288,0.71291,0.71283,0.71283,52100000.0
2005-01-27 16:05:00,0.71318,0.71318,0.71299,0.71303,149000000.0
2005-01-27 16:06:00,0.71316,0.71336,0.71296,0.71336,118700002.0
2005-01-27 16:07:00,0.71333,0.71355,0.71315,0.71315,181600001.0
2005-01-27 16:08:00,0.71353,0.71372,0.71323,0.71323,112400000.0
2005-01-27 16:09:00,0.71328,0.71348,0.71316,0.71316,97500001.0
2005-01-27 16:10:00,0.71306,0.71337,0.71296,0.7131,96600001.0
2005-01-27 16:11:00,0.71298,0.7131,0.71298,0.71307,68600001.0
2005-01-27 16:12:00,0.71298,0.71332,0.71298,0.71327,92700002.0
2005-01-27 16:13:00,0.71298,0.71314,0.71293,0.71293,74100002.0
2005-01-27 16:14:00,0.71306,0.71344,0.71306,0.71334,70800000.0
2005-01-27 16:15:00,0.71327,0.71352,0.71327,0.71343,152700000.0
2005-01-27 16:16:00,0.71366,0.71366,0.71331,0.71334,138200000.0
2005-01-27 16:17:00,0.71342,0.71372,0.71339,0.71367,119399998.0
2005-01-27 16:18:00,0.71357,0.71362,0.7133,0.71345,88400000.0
2005-01-27 16:19:00,0.7135,0.71378,0.71325,0.71361,135000002.0
2005-01-27 16:20:00,0.71372,0.71387,0.71358,0.71375,72100001.0
2005-01-27 16:21:00,0.71344,0.71363,0.71329,0.71345,109699999.0
2005-01-27 16:22:00,0.71325,0.71345,0.71315,0.71339,103400000.0
2005-01-27 16:23:00,0.71319,0.7133,0.71308,0.71308,59099999.0
2005-01-27 16:24:00,0.71339,0.71353,0.71337,0.71337,66099999.0
2005-01-27 16:25:00,0.71328,0.71328,0.71315,0.71325,114000000.0
2005-01-27 16:26:00,0.71296,0.71315,0.7129,0.7131,86200000.0
2005-01-27 16:27:00,0.7131,0.71327,0.71294,0.71327,59799999.0
2005-01-27 16:28:00,0.713,0.71344,0.713,0.7132,83799999.0
2005-01-27 16:29:00,0.71322,0.71335,0.71309,0.71335,122099997.0
2005-01-27 16:30:00,0.71349,0.71369,0.71341,0.71364,76600001.0
2005-01-27 16:31:00,0.71372,0.7138,0.71351,0.71373,149900000.0
2005-01-27 16:32:00,0.71362,0.71385,0.71362,0.71362,149300002.0
2005-01-27 16:33:00,0.71366,0.7138,0.71359,0.7138,174899998.0
2005-01-27 16:34:00,0.71345,0.71354,0.71328,0.71351,145799999.0
2005-01-27 16:35:00,0.71394,0.71405,0.71352,0.71352,76400000.0
2005-01-27 16:36:00,0.71341,0.71368,0.71341,0.71365,118499998.0
2005-01-27 16:37:00,0.71344,0.71354,0.71331,0.71331,77900000.0
2005-01-27 16:38:00,0.71343,0.71343,0.71302,0.7131,102999999.0
2005-01-27 16:39:00,0.71326,0.71355,0.71326,0.71355,72399999.0
2005-01-27 16:40:00,0.71343,0.71363,0.71336,0.71342,76600000.0
2005-01-27 16:41:00,0.71343,0.7135,0.71336,0.7135,84100000.0
2005-01-27 16:42:00,0.71337,0.71357,0.71328,0.71357,107499999.0
2005-01-27 16:43:00,0.71338,0.71363,0.71338,0.71358,51199999.0
2005-01-27 16:44:00,0.71361,0.71369,0.71348,0.71348,93800000.0
2005-01-27 16:45:00,0.71354,0.7138,0.71347,0.71361,74699999.0
2005-01-27 16:46:00,0.71369,0.7137,0.71349,0.71352,101999998.0
2005-01-27 16:47:00,0.71368,0.71368,0.71314,0.71314,93100000.0
2005-01-27 16:48:00,0.71353,0.71353,0.71316,0.71325,78700000.0
2005-01-27 16:49:00,0.71313,0.71328,0.71303,0.71328,73500001.0
2005-01-27 16:50:00,0.71323,0.71323,0.71281,0.71281,50300000.0
2005-01-27 16:51:00,0.71306,0.71314,0.71284,0.71301,88700000.0
2005-01-27 16:52:00,0.71321,0.71332,0.7129,0.7129,107099998.0
2005-01-27 16:53:00,0.71314,0.71317,0.71285,0.71285,99300001.0
2005-01-27 16:54:00,0.7129,0.71317,0.7129,0.71317,140599998.0
2005-01-27 16:55:00,0.71323,0.71331,0.71312,0.71323,97600000.0
2005-01-27 16:56:00,0.71306,0.7132,0.71291,0.7132,38300000.0
2005-01-27 16:57:00,0.71329,0.71345,0.71307,0.71345,84500000.0
2005-01-27 16:58:00,0.71347,0.71347,0.71304,0.71306,133000000.0
2005-01-27 16:59:00,0.71329,0.71357,0.71304,0.71304,88300001.0
2005-01-27 17:00:00,0.71315,0.71347,0.71315,0.71345,112500001.0
2005-01-27 17:01:00,0.71357,0.71366,0.71336,0.71336,59800000.0
2005-01-27 17:02:00,0.71354,0.71374,0.71342,0.71345,121000000.0
2005-01-27 17:03:00,0.71333,0.71351,0.71295,0.71347,90500001.0
2005-01-27 17:04:00,0.7132,0.71336,0.71303,0.71325,74899999.0
2005-01-27 17:05:00,0.71325,0.71325,0.71303,0.71303,129600002.0
2005-01-27 17:06:00,0.71301,0.71332,0.71301,0.71328,89400000.0
2005-01-27 17:07:00,0.71317,0.71327,0.713,0.713,61300000.0
2005-01-27 17:08:00,0.71322,0.71336,0.71306,0.71323,111900001.0
2005-01-27 17:09:00,0.71339,0.71344,0.713,0.713,101700001.0
2005-01-27 17:10:00,0.713,0.71314,0.713,0.71311,94200000.0
2005-01-27 17:11:00,0.71302,0.7135,0.71302,0.71343,87099999.0
2005-01-27 17:12:00,0.71336,0.71336,0.71301,0.71308,119399998.0
2005-01-27 17:13:00,0.7131,0.71317,0.71269,0.71269,100400000.0
2005-01-27 17:14:00,0.71267,0.71296,0.71263,0.71263,41900000.0
2005-01-27 17:15:00,0.71288,0.71292,0.71272,0.71272,115900000.0
2005-01-27 17:16:00,0.713,0.71316,0.71286,0.71303,127399999.0
2005-01-27 17:17:00,0.71294,0.71341,0.71294,0.71341,56199998.0
2005-01-27 17:18:00,0.71347,0.71369,0.71331,0.71369,109700000.0
2005-01-27 17:19:00,0.71364,0.71364,0.71358,0.71364,70700000.0
2005-01-27 17:20:00,0.71396,0.71399,0.71366,0.71371,90400000.0
2005-01-27 17:21:00,0.71388,0.71388,0.71373,0.71387,96599998.0
2005-01-27 17:22:00,0.71396,0.71421,0.71396,0.71417,54500000.0
2005-01-27 17:23:00,0.71408,0.71433,0.71405,0.71427,126199999.0
2005-01-27 17:24:00,0.71426,0.71433,0.71411,0.71421,98900001.0
2005-01-27 17:25:00,0.71413,0.71463,0.71413,0.71463,85100001.0
2005-01-27 17:26:00,0.71423,0.7144,0.71415,0.71415,60300000.0
2005-01-27 17:27:00,0.71433,0.71437,0.71396,0.71396,124800003.0
2005-01-27 17:28:00,0.71393,0.71407,0.71374,0.71374,145800001.0
2005-01-27 17:29:00,0.71411,0.71411,0.71374,0.71385,90099999.0
2005-01-27 17:30:00,0.71388,0.71408,0.71374,0.71408,141900002.0
2005-01-27 17:31:00,0.71395,0.71446,0.71395,0.71446,80799998.0
2005-01-27 17:32:00,0.71412,0.71435,0.71404,0.71404,81700001.0
2005-01-27 17:33:00,0.71446,0.7147,0.71414,0.7147,93099999.0
2005-01-27 17:34:00,0.71494,0.71494,0.71455,0.71455,57400000.0
2005-01-27 17:35:00,0.71457,0.71475,0.71457,0.71465,61199999.0
2005-01-27 17:36:00,0.71483,0.71531,0.71483,0.71531,63800000.0
2005-01-27 17:37:00,0.71531,0.71577,0.71527,0.71543,152500002.0
2005-01-27 17:38:00,0.71548,0.7156,0.71511,0.71521,151999997.0
2005-01-27 17:39:00,0.71532,0.71535,0.71512,0.71512,62700000.0
2005-01-27 17:40:00,0.71475,0.71505,0.71475,0.71503,47199999.0
2005-01-27 17:41:00,0.71488,0.71511,0.71488,0.7151,107600000.0
2005-01-27 17:42:00,0.71504,0.7151,0.71492,0.7151,82199998.0
2005-01-27 17:43:00,0.71511,0.71532,0.71496,0.71532,80099999.0
2005-01-27 17:44:00,0.7151,0.71515,0.71487,0.71487,44200000.0
2005-01-27 17:45:00,0.71503,0.71535,0.71489,0.7153,162899999.0
2005-01-27 17:46:00,0.71524,0.71549,0.71513,0.71541,134500000.0
2005-01-27 17:47:00,0.7151,0.71558,0.7151,0.71515,91200000.0
2005-01-27 17:48:00,0.71494,0.71521,0.71488,0.71508,114799998.0
2005-01-27 17:49:00,0.71503,0.71525,0.71482,0.71482,56400000.0
2005-01-27 17:50:00,0.71515,0.71528,0.71515,0.7152,73200000.0
2005-01-27 17:51:00,0.71511,0.71524,0.7151,0.71514,113399999.0
2005-01-27 17:52:00,0.71486,0.71504,0.71474,0.71501,79700001.0
2005-01-27 17:53:00,0.71475,0.71491,0.7146,0.71491,102000001.0
2005-01-27 17:54:00,0.71479,0.71479,0.71449,0.71462,96900000.0
2005-01-27 17:55:00,0.71436,0.71469,0.71436,0.71466,141900001.0
2005-01-27 17:56:00,0.71446,0.71459,0.71426,0.71426,142500000.0
2005-01-27 17:57:00,0.71452,0.71452,0.71411,0.71419,109400000.0
2005-01-27 17:58:00,0.71417,0.71426,0.71408,0.71409,55299999.0
2005-01-27 17:59:00,0.71425,0.71451,0.71425,0.71446,141699999.0
2005-01-27 18:00:00,0.71412,0.71412,0.71348,0.71348,74999999.0
2005-01-27 18:01:00,0.71333,0.71385,0.71328,0.71367,67700000.0
2005-01-27 18:02:00,0.71351,0.71391,0.71345,0.71372,78999999.0
2005-01-27 18:03:00,0.7137,0.71381,0.71351,0.71373,232599998.0
2005-01-27 18:04:00,0.71384,0.71401,0.71354,0.71367,187999999.0
2005-01-27 18:05:00,0.7138,0.71389,0.71345,0.71345,387100000.0
2005-01-27 18:06:00,0.71357,0.71369,0.71332,0.71359,154000000.0
2005-01-27 18:07:00,0.71375,0.71375,0.71317,0.71343,256799999.0
2005-01-27 18:08:00,0.71356,0.71402,0.71356,0.71395,91799998.0
2005-01-27 18:09:00,0.71404,0.71404,0.71363,0.71369,273100001.0
2005-01-27 18:10:00,0.71411,0.71448,0.71403,0.7141,148299999.0
2005-01-27 18:11:00,0.71404,0.71404,0.7136,0.71399,89599999.0
2005-01-27 18:12:00,0.71427,0.71427,0.71407,0.71416,101400002.0
2005-01-27 18:13:00,0.71416,0.71434,0.71412,0.71413,64499999.0
2005-01-27 18:14:00,0.71407,0.71455,0.71405,0.71455,122000002.0
2005-01-27 18:15:00,0.71462,0.71479,0.71444,0.71462,107500000.0
2005-01-27 18:16:00,0.71449,0.7145,0.71429,0.71438,400500002.0
2005-01-27 18:17:00,0.71421,0.71463,0.71421,0.71452,146299999.0
2005-01-27 18:18:00,0.71444,0.71473,0.71419,0.71466,246600000.0
2005-01-27 18:19:00,0.71469,0.71472,0.71443,0.71462,239900000.0
2005-01-27 18:20:00,0.71439,0.71469,0.71439,0.71448,120000000.0
2005-01-27 18:21:00,0.71438,0.7146,0.71427,0.71445,188000000.0
2005-01-27 18:22:00,0.7146,0.71493,0.71453,0.71484,90900000.0
2005-01-27 18:23:00,0.71465,0.71474,0.71441,0.71457,293499998.0
2005-01-27 18:24:00,0.7146,0.7151,0.7146,0.7151,224300001.0
2005-01-27 18:25:00,0.71508,0.71508,0.71457,0.71457,167500001.0
2005-01-27 18:26:00,0.7145,0.71505,0.7145,0.71505,172099998.0
2005-01-27 18:27:00,0.71506,0.71508,0.71488,0.7149,345099995.0
2005-01-27 18:28:00,0.71477,0.71477,0.71455,0.71468,142100000.0
2005-01-27 18:29:00,0.7148,0.71493,0.71453,0.71485,288900003.0
2005-01-27 18:30:00,0.71479,0.71489,0.71468,0.71489,101800002.0
2005-01-27 18:31:00,0.71485,0.71485,0.71457,0.71484,245699999.0
2005-01-27 18:32:00,0.71478,0.71483,0.71462,0.71483,78900000.0
2005-01-27 18:33:00,0.71483,0.71483,0.71438,0.7145,197000000.0
2005-01-27 18:34:00,0.71467,0.71473,0.71437,0.71457,79000000.0
2005-01-27 18:35:00,0.71479,0.7151,0.71479,0.71496,176399999.0
2005-01-27 18:36:00,0.71486,0.71504,0.71449,0.71456,178099997.0
2005-01-27 18:37:00,0.71477,0.71482,0.71438,0.71442,60700000.0
2005-01-27 18:38:00,0.71435,0.7147,0.71435,0.71451,149999997.0
2005-01-27 18:39:00,0.71443,0.71468,0.71433,0.71441,334499997.0
2005-01-27 18:40:00,0.71432,0.71472,0.71432,0.7146,89499999.0
2005-01-27 18:41:00,0.71438,0.71462,0.71425,0.71425,340000002.0
2005-01-27 18:42:00,0.71436,0.71439,0.71421,0.71435,60200000.0
2005-01-27 18:43:00,0.71425,0.71458,0.71422,0.71447,639499999.0
2005-01-27 18:44:00,0.71434,0.71464,0.71414,0.71433,197699999.0
2005-01-27 18:45:00,0.71447,0.71472,0.71436,0.71443,390600000.0
2005-01-27 18:46:00,0.71443,0.71455,0.7144,0.7144,93500000.0
2005-01-27 18:47:00,0.71432,0.71472,0.71432,0.71455,187300001.0
2005-01-27 18:48:00,0.71457,0.71476,0.71431,0.71431,110599999.0
2005-01-27 18:49:00,0.71463,0.71465,0.71424,0.71424,138000002.0
2005-01-27 18:50:00,0.71464,0.71491,0.71464,0.71469,98500002.0
2005-01-27 18:51:00,0.71459,0.71468,0.71451,0.7146,88000001.0
2005-01-27 18:52:00,0.71476,0.71476,0.71434,0.71456,99099998.0
2005-01-27 18:53:00,0.71479,0.71509,0.71471,0.71509,89699999.0
2005-01-27 18:54:00,0.71485,0.715,0.71467,0.71493,102099999.0
2005-01-27 18:55:00,0.71513,0.71531,0.71497,0.71531,161500001.0
2005-01-27 18:56:00,0.7153,0.71542,0.71507,0.71542,138000003.0
2005-01-27 18:57:00,0.71536,0.7154,0.71515,0.71538,80500002.0
2005-01-27 18:58:00,0.71525,0.71525,0.71499,0.71505,116499997.0
2005-01-27 18:59:00,0.71488,0.71505,0.71462,0.71468,214499998.0
2005-01-27 19:00:00,0.71472,0.7151,0.71472,0.71503,135500000.0
2005-01-27 19:01:00,0.71499,0.71499,0.71463,0.7147,70499999.0
2005-01-27 19:02:00,0.71492,0.71492,0.71467,0.71485,83100000.0
2005-01-27 19:03:00,0.71499,0.71521,0.71473,0.71473,193900003.0
2005-01-27 19:04:00,0.71468,0.71492,0.71466,0.71466,115500000.0
2005-01-27 19:05:00,0.71466,0.71486,0.71466,0.71484,123000003.0
2005-01-27 19:06:00,0.71489,0.71495,0.71483,0.71489,265399999.0
2005-01-27 19:07:00,0.7147,0.71487,0.7146,0.7146,215300000.0
2005-01-27 19:08:00,0.7149,0.71491,0.7147,0.71491,133700000.0
2005-01-27 19:09:00,0.71493,0.71494,0.71483,0.71493,146699999.0
2005-01-27 19:10:00,0.71476,0.71483,0.71466,0.71483,84299998.0
2005-01-27 19:11:00,0.71473,0.71505,0.71458,0.71505,115699999.0
2005-01-27 19:12:00,0.71489,0.71489,0.71476,0.71489,102399999.0
2005-01-27 19:13:00,0.71487,0.71519,0.71487,0.71512,116400000.0
2005-01-27 19:14:00,0.71487,0.71503,0.71458,0.71458,79300000.0
2005-01-27 19:15:00,0.7146,0.71506,0.7146,0.715,151600003.0
2005-01-27 19:16:00,0.71494,0.71519,0.71494,0.71512,55100000.0
2005-01-27 19:17:00,0.71513,0.71513,0.71469,0.71485,134699998.0
2005-01-27 19:18:00,0.71495,0.71511,0.71491,0.71511,87900001.0
2005-01-27 19:19:00,0.7149,0.7149,0.71469,0.71469,96200001.0
2005-01-27 19:20:00,0.7149,0.71507,0.71458,0.71458,130200000.0
2005-01-27 19:21:00,0.71459,0.71482,0.71453,0.71453,86200001.0
2005-01-27 19:22:00,0.71449,0.71473,0.71447,0.71457,106599999.0
2005-01-27 19:23:00,0.7147,0.71506,0.71463,0.71463,87300001.0
2005-01-27 19:24:00,0.7147,0.71474,0.71427,0.71427,80899999.0
2005-01-27 19:25:00,0.71428,0.71436,0.71415,0.71433,141500003.0
2005-01-27 19:26:00,0.71428,0.71438,0.71417,0.71417,73000000.0
2005-01-27 19:27:00,0.71418,0.71426,0.71393,0.71393,180899996.0
2005-01-27 19:28:00,0.71443,0.71443,0.71407,0.71415,165399997.0
2005-01-27 19:29:00,0.71382,0.7139,0.71349,0.71349,82000001.0
2005-01-27 19:30:00,0.71342,0.71372,0.71342,0.7137,76799998.0
2005-01-27 19:31:00,0.71372,0.71374,0.71349,0.71365,84400000.0
2005-01-27 19:32:00,0.71388,0.71388,0.71338,0.7136,138000002.0
2005-01-27 19:33:00,0.71361,0.71386,0.71361,0.71386,74599999.0
2005-01-27 19:34:00,0.71391,0.71391,0.71367,0.7137,136500000.0
2005-01-27 19:35:00,0.7136,0.71391,0.71357,0.71391,210199997.0
2005-01-27 19:36:00,0.71385,0.71385,0.71364,0.71364,168999997.0
2005-01-27 19:37:00,0.71369,0.71387,0.71369,0.71373,91600002.0
2005-01-27 19:38:00,0.71364,0.71373,0.71358,0.71368,129700000.0
2005-01-27 19:39:00,0.71373,0.71385,0.71357,0.7137,194100001.0
2005-01-27 19:40:00,0.7137,0.71391,0.7137,0.71387,91200001.0
2005-01-27 19:41:00,0.71363,0.71401,0.7135,0.71401,44800000.0
2005-01-27 19:42:00,0.71398,0.71415,0.71397,0.71398,171300001.0
2005-01-27 19:43:00,0.71387,0.71414,0.71387,0.714,82099999.0
2005-01-27 19:44:00,0.71406,0.71417,0.71389,0.7139,159299998.0
2005-01-27 19:45:00,0.71392,0.7141,0.71364,0.71364,80199999.0
2005-01-27 19:46:00,0.71358,0.7138,0.71358,0.71368,69500000.0
2005-01-27 19:47:00,0.7138,0.71406,0.7138,0.71389,81299999.0
2005-01-27 19:48:00,0.7137,0.71403,0.71357,0.71403,92699999.0
2005-01-27 19:49:00,0.71386,0.71399,0.71366,0.71398,125199999.0
2005-01-27 19:50:00,0.71367,0.71385,0.71363,0.71365,147800001.0
2005-01-27 19:51:00,0.71346,0.71373,0.71329,0.71373,164000001.0
2005-01-27 19:52:00,0.71365,0.71365,0.71326,0.7134,113999999.0
2005-01-27 19:53:00,0.71373,0.71373,0.71338,0.71363,126199998.0
2005-01-27 19:54:00,0.71357,0.7136,0.71339,0.71339,147100003.0
2005-01-27 19:55:00,0.71365,0.71365,0.7134,0.71355,188900000.0
2005-01-27 19:56:00,0.7135,0.71374,0.71336,0.71351,248699998.0
2005-01-27 19:57:00,0.71361,0.71383,0.71361,0.71379,172900002.0
2005-01-27 19:58:00,0.71389,0.714,0.71349,0.71383,222200001.0
2005-01-27 19:59:00,0.71388,0.71425,0.71388,0.71408,89900000.0
2005-01-27 20:00:00,0.71399,0.71416,0.71395,0.71409,266100000.0
2005-01-27 20:01:00,0.71408,0.71433,0.71386,0.71433,144900001.0
2005-01-27 20:02:00,0.71443,0.71443,0.71437,0.71439,88100000.0
2005-01-27 20:03:00,0.71395,0.71438,0.71395,0.71438,89500000.0
2005-01-27 20:04:00,0.71442,0.71487,0.71408,0.71487,126000000.0
2005-01-27 20:05:00,0.71555,0.71555,0.71422,0.71433,196600000.0
2005-01-27 20:06:00,0.7142,0.71453,0.71418,0.71423,315999998.0
2005-01-27 20:07:00,0.71441,0.71452,0.71425,0.71425,73000000.0
2005-01-27 20:08:00,0.71423,0.71451,0.71415,0.71451,81700000.0
2005-01-27 20:09:00,0.71423,0.71442,0.71403,0.71408,117200001.0
2005-01-27 20:10:00,0.71423,0.71456,0.71414,0.71439,112799999.0
2005-01-27 20:11:00,0.71429,0.71431,0.71395,0.71395,69700000.0
2005-01-27 20:12:00,0.71406,0.71427,0.71392,0.71417,85900000.0
2005-01-27 20:13:00,0.71401,0.71475,0.71397,0.71475,125799998.0
2005-01-27 20:14:00,0.71463,0.71463,0.71438,0.7145,156600001.0
2005-01-27 20:15:00,0.71439,0.71464,0.71425,0.71464,83100000.0
2005-01-27 20:16:00,0.71457,0.71457,0.71418,0.71418,432599999.0
2005-01-27 20:17:00,0.71436,0.71466,0.71436,0.7145,183400002.0
2005-01-27 20:18:00,0.71441,0.71442,0.71435,0.71438,62300000.0
2005-01-27 20:19:00,0.71485,0.71485,0.71461,0.71473,99899999.0
2005-01-27 20:20:00,0.71467,0.71469,0.71452,0.71452,101000000.0
2005-01-27 20:21:00,0.71463,0.71471,0.71448,0.71449,67000001.0
2005-01-27 20:22:00,0.71442,0.71442,0.71418,0.71439,96700000.0
2005-01-27 20:23:00,0.71438,0.71471,0.71421,0.71471,74800000.0
2005-01-27 20:24:00,0.71451,0.71452,0.71416,0.71435,146199998.0
2005-01-27 20:25:00,0.71428,0.71464,0.71428,0.71464,151199999.0
2005-01-27 20:26:00,0.7146,0.7146,0.71419,0.71428,35600000.0
2005-01-27 20:27:00,0.71466,0.71491,0.71466,0.7148,119800000.0
2005-01-27 20:28:00,0.71484,0.71497,0.71465,0.71473,118300001.0
2005-01-27 20:29:00,0.71457,0.71502,0.71452,0.71502,239500001.0
2005-01-27 20:30:00,0.71488,0.71519,0.71465,0.71511,291499998.0
2005-01-27 20:31:00,0.71494,0.71497,0.71473,0.71473,160200001.0
2005-01-27 20:32:00,0.7147,0.71497,0.71464,0.71469,106900000.0
2005-01-27 20:33:00,0.71473,0.71512,0.71473,0.7151,111700000.0
2005-01-27 20:34:00,0.71519,0.71519,0.71495,0.71517,111300001.0
2005-01-27 20:35:00,0.71513,0.71513,0.71488,0.71489,93300002.0
2005-01-27 20:36:00,0.71516,0.71516,0.7147,0.7147,212400000.0
2005-01-27 20:37:00,0.71454,0.71467,0.71452,0.71452,193700002.0
2005-01-27 20:38:00,0.71452,0.7147,0.71448,0.71448,199500002.0
2005-01-27 20:39:00,0.71446,0.7147,0.71442,0.71451,127800001.0
2005-01-27 20:40:00,0.71451,0.71461,0.71438,0.71454,159699999.0
2005-01-27 20:41:00,0.71439,0.71499,0.71439,0.71489,149300001.0
2005-01-27 20:42:00,0.7148,0.71488,0.71461,0.71484,132300004.0
2005-01-27 20:43:00,0.71487,0.715,0.71487,0.71496,125000000.0
2005-01-27 20:44:00,0.71487,0.71488,0.71481,0.71488,88500000.0
2005-01-27 20:45:00,0.71481,0.71491,0.71462,0.71491,65000000.0
2005-01-27 20:46:00,0.71491,0.71494,0.71467,0.71487,135000000.0
2005-01-27 20:47:00,0.71488,0.71496,0.71485,0.71492,107100001.0
2005-01-27 20:48:00,0.71481,0.71503,0.71479,0.71503,90000000.0
2005-01-27 20:49:00,0.71472,0.71508,0.71465,0.71465,73200000.0
2005-01-27 20:50:00,0.71464,0.71506,0.71464,0.71489,199200003.0
2005-01-27 20:51:00,0.71487,0.71508,0.71475,0.71508,66600001.0
2005-01-27 20:52:00,0.71516,0.71516,0.71495,0.71496,71000000.0
2005-01-27 20:53:00,0.715,0.715,0.71472,0.71472,292000000.0
2005-01-27 20:54:00,0.71512,0.71512,0.7148,0.7148,224200002.0
2005-01-27 20:55:00,0.71487,0.71507,0.71487,0.71495,106299997.0
2005-01-27 20:56:00,0.71487,0.71489,0.71446,0.71486,65100000.0
2005-01-27 20:57:00,0.71505,0.71524,0.71486,0.71517,64800000.0
2005-01-27 20:58:00,0.71519,0.71529,0.71497,0.71498,306400000.0
2005-01-27 20:59:00,0.71483,0.71515,0.71483,0.71492,152100000.0
2005-01-27 21:00:00,0.71496,0.71515,0.71496,0.71509,268999997.0
2005-01-27 21:01:00,0.71497,0.71505,0.71472,0.71472,119600000.0
2005-01-27 21:02:00,0.7147,0.71474,0.71455,0.71455,109999999.0
2005-01-27 21:03:00,0.71443,0.71491,0.71443,0.71491,146100001.0
2005-01-27 21:04:00,0.71486,0.71488,0.71476,0.71476,70799999.0
2005-01-27 21:05:00,0.71456,0.71464,0.71448,0.71452,92800000.0
2005-01-27 21:06:00,0.71452,0.71476,0.71452,0.71462,115100000.0
2005-01-27 21:07:00,0.7146,0.71466,0.71452,0.71456,87700000.0
2005-01-27 21:08:00,0.71457,0.71471,0.71449,0.71454,155499999.0
2005-01-27 21:09:00,0.71435,0.71478,0.71435,0.71478,116599998.0
2005-01-27 21:10:00,0.71469,0.71469,0.71444,0.71448,105700000.0
2005-01-27 21:11:00,0.71456,0.71456,0.71423,0.71423,19800000.0
2005-01-27 21:12:00,0.71463,0.71505,0.71463,0.71484,126499999.0
2005-01-27 21:13:00,0.71482,0.7149,0.71457,0.71457,77600000.0
2005-01-27 21:14:00,0.71477,0.71498,0.71466,0.71466,84400000.0
2005-01-27 21:15:00,0.71483,0.71515,0.71479,0.71515,157000000.0
2005-01-27 21:16:00,0.71503,0.71503,0.71422,0.71422,106700000.0
2005-01-27 21:17:00,0.71425,0.71482,0.71425,0.71467,123600000.0
2005-01-27 21:18:00,0.71471,0.71503,0.71468,0.71498,159600000.0
2005-01-27 21:19:00,0.71477,0.71494,0.71466,0.71494,110700000.0
2005-01-27 21:20:00,0.71499,0.71499,0.71462,0.71482,262100001.0
2005-01-27 21:21:00,0.7149,0.7149,0.71472,0.71483,81300000.0
2005-01-27 21:22:00,0.71474,0.71501,0.71449,0.71501,88300000.0
2005-01-27 21:23:00,0.7147,0.7147,0.71451,0.71451,151899999.0
2005-01-27 21:24:00,0.71469,0.71475,0.71454,0.71471,78000000.0
2005-01-27 21:25:00,0.71466,0.71485,0.71466,0.71475,177100002.0
2005-01-27 21:26:00,0.71479,0.71479,0.71464,0.71475,158500000.0
2005-01-27 21:27:00,0.71464,0.71481,0.71454,0.71454,89700001.0
2005-01-27 21:28:00,0.71465,0.71465,0.7145,0.71465,99000000.0
2005-01-27 21:29:00,0.71485,0.71485,0.71451,0.71457,119199999.0
2005-01-27 21:30:00,0.71478,0.71478,0.71461,0.71476,156500000.0
2005-01-27 21:31:00,0.71491,0.71491,0.71472,0.71491,65200000.0
2005-01-27 21:32:00,0.71483,0.71483,0.71462,0.71462,47600000.0
2005-01-27 21:33:00,0.71458,0.71485,0.71458,0.71485,75000000.0
2005-01-27 21:34:00,0.71493,0.71493,0.71474,0.71481,38000000.0
2005-01-27 21:35:00,0.71484,0.71484,0.71472,0.71473,139100001.0
2005-01-27 21:36:00,0.71487,0.71492,0.71471,0.71492,166000000.0
2005-01-27 21:37:00,0.7149,0.71491,0.71476,0.71491,125699997.0
2005-01-27 21:38:00,0.71461,0.71474,0.71452,0.7146,96499999.0
2005-01-27 21:39:00,0.71431,0.71459,0.71407,0.71459,130999998.0
2005-01-27 21:40:00,0.7147,0.7147,0.71425,0.71455,231900000.0
2005-01-27 21:41:00,0.71455,0.71455,0.71419,0.71428,139999998.0
2005-01-27 21:42:00,0.71434,0.71459,0.71431,0.71431,101899998.0
2005-01-27 21:43:00,0.71461,0.71461,0.7145,0.71456,53300001.0
2005-01-27 21:44:00,0.71424,0.71461,0.71424,0.71443,119900001.0
2005-01-27 21:45:00,0.71462,0.71477,0.71446,0.71459,85700000.0
2005-01-27 21:46:00,0.71456,0.71469,0.7145,0.7145,108499998.0
2005-01-27 21:47:00,0.71458,0.71495,0.71456,0.71495,73600000.0
2005-01-27 21:48:00,0.71491,0.71505,0.71486,0.71505,74099999.0
2005-01-27 21:49:00,0.71504,0.71504,0.71486,0.71491,86100002.0
2005-01-27 21:50:00,0.71492,0.71507,0.71483,0.71507,64500000.0
2005-01-27 21:51:00,0.71486,0.71507,0.7148,0.71498,82600000.0
2005-01-27 21:52:00,0.7148,0.71496,0.71479,0.71492,82000000.0
2005-01-27 21:53:00,0.71471,0.71503,0.71471,0.71503,73699999.0
2005-01-27 21:54:00,0.71508,0.71508,0.71458,0.71497,105300001.0
2005-01-27 21:55:00,0.71459,0.71502,0.71459,0.71502,23300000.0
2005-01-27 21:56:00,0.71513,0.71513,0.71485,0.71485,59999998.0
2005-01-27 21:57:00,0.71476,0.71505,0.71476,0.71492,213699997.0
2005-01-27 21:58:00,0.71485,0.71495,0.71466,0.71476,122999998.0
2005-01-27 21:59:00,0.71448,0.71448,0.7143,0.71438,82100001.0
2005-01-27 22:00:00,0.71438,0.71455,0.71432,0.7145,87199999.0
2005-01-27 22:01:00,0.71455,0.71455,0.7143,0.71436,77600000.0
2005-01-27 22:02:00,0.71442,0.71442,0.71432,0.71437,65100000.0
2005-01-27 22:03:00,0.71427,0.71447,0.71427,0.71431,44700000.0
2005-01-27 22:04:00,0.71431,0.71453,0.71421,0.71436,69100000.0
2005-01-27 22:05:00,0.71432,0.71448,0.71424,0.71424,176799999.0
2005-01-27 22:06:00,0.71401,0.71431,0.71401,0.71414,155900000.0
2005-01-27 22:07:00,0.71408,0.71422,0.71406,0.71415,101099999.0
2005-01-27 22:08:00,0.71415,0.71439,0.71412,0.71423,110800000.0
2005-01-27 22:09:00,0.7143,0.71435,0.71416,0.71419,65299999.0
2005-01-27 22:10:00,0.71443,0.71474,0.71423,0.71462,144199999.0
2005-01-27 22:11:00,0.71455,0.71511,0.71455,0.71478,124699999.0
2005-01-27 22:12:00,0.71447,0.71447,0.71421,0.71435,140899999.0
2005-01-27 22:13:00,0.71455,0.71455,0.71433,0.71445,71699999.0
2005-01-27 22:14:00,0.71459,0.71459,0.71424,0.7144,104400000.0
2005-01-27 22:15:00,0.71448,0.71448,0.71425,0.7143,220899999.0
2005-01-27 22:16:00,0.71437,0.71457,0.71416,0.71431,75900000.0
2005-01-27 22:17:00,0.7144,0.7146,0.71436,0.7146,79199999.0
2005-01-27 22:18:00,0.71439,0.71439,0.7141,0.7141,101800000.0
2005-01-27 22:19:00,0.71438,0.71471,0.71429,0.7146,91100000.0
2005-01-27 22:20:00,0.71472,0.71479,0.71452,0.71457,155799998.0
2005-01-27 22:21:00,0.7147,0.7147,0.71452,0.71452,138300001.0
2005-01-27 22:22:00,0.71436,0.71452,0.71415,0.71452,102700002.0
2005-01-27 22:23:00,0.71451,0.7147,0.71448,0.7147,78700000.0
2005-01-27 22:24:00,0.7143,0.71473,0.7143,0.71452,124700002.0
2005-01-27 22:25:00,0.71452,0.7147,0.71422,0.7147,119700001.0
2005-01-27 22:26:00,0.71461,0.71468,0.71447,0.71468,50400001.0
2005-01-27 22:27:00,0.71459,0.7146,0.71444,0.7146,85100002.0
2005-01-27 22:28:00,0.71438,0.71462,0.71438,0.71462,39300000.0
2005-01-27 22:29:00,0.71463,0.71463,0.71449,0.7146,59600001.0
2005-01-27 22:30:00,0.71449,0.71469,0.71449,0.7145,138500000.0
2005-01-27 22:31:00,0.71442,0.7146,0.7143,0.7143,104399999.0
2005-01-27 22:32:00,0.71428,0.71437,0.71416,0.71437,66300001.0
2005-01-27 22:33:00,0.71423,0.71441,0.71423,0.71441,94500000.0
2005-01-27 22:34:00,0.71424,0.71435,0.71403,0.7143,125599999.0
2005-01-27 22:35:00,0.71444,0.71463,0.71443,0.71443,73500000.0
2005-01-27 22:36:00,0.71453,0.71453,0.71433,0.71443,116600001.0
2005-01-27 22:37:00,0.71427,0.71442,0.7142,0.7142,71899998.0
2005-01-27 22:38:00,0.71401,0.71423,0.71386,0.71423,105299999.0
2005-01-27 22:39:00,0.71452,0.71455,0.71432,0.71432,97000001.0
2005-01-27 22:40:00,0.71443,0.71453,0.71413,0.71413,59000001.0
2005-01-27 22:41:00,0.71424,0.71432,0.71417,0.71417,97500003.0
2005-01-27 22:42:00,0.71453,0.71453,0.71425,0.71441,92200001.0
2005-01-27 22:43:00,0.71426,0.71436,0.71398,0.7142,147500000.0
2005-01-27 22:44:00,0.71437,0.71466,0.71418,0.71418,128200001.0
2005-01-27 22:45:00,0.71433,0.71457,0.71423,0.71457,190400000.0
2005-01-27 22:46:00,0.71425,0.71453,0.7142,0.71448,177700001.0
2005-01-27 22:47:00,0.71456,0.71461,0.7142,0.7142,42000000.0
2005-01-27 22:48:00,0.71457,0.71481,0.7145,0.71461,88300000.0
2005-01-27 22:49:00,0.7149,0.715,0.71435,0.71435,128899999.0
2005-01-27 22:50:00,0.7143,0.71457,0.71415,0.71457,241599999.0
2005-01-27 22:51:00,0.71456,0.71456,0.71425,0.71425,148600000.0
2005-01-27 22:52:00,0.71437,0.71438,0.71423,0.71432,98199998.0
2005-01-27 22:53:00,0.71422,0.71429,0.71419,0.71429,88500000.0
2005-01-27 22:54:00,0.71453,0.71453,0.71393,0.71393,70700001.0
2005-01-27 22:55:00,0.71429,0.71448,0.71429,0.71431,142199999.0
2005-01-27 22:56:00,0.7145,0.7147,0.71446,0.71467,90400000.0
2005-01-27 22:57:00,0.71436,0.71468,0.71432,0.71441,90100000.0
2005-01-27 22:58:00,0.71415,0.71463,0.71415,0.71457,87200003.0
2005-01-27 22:59:00,0.71417,0.71428,0.71382,0.71382,139500001.0
2005-01-27 23:00:00,0.7144,0.71447,0.71419,0.71419,105500001.0
2005-01-27 23:01:00,0.71457,0.71457,0.71422,0.71456,124200001.0
2005-01-27 23:02:00,0.71454,0.71454,0.7144,0.71442,89800000.0
2005-01-27 23:03:00,0.71444,0.71455,0.71417,0.71435,120199999.0
2005-01-27 23:04:00,0.7145,0.7145,0.71422,0.71422,89200001.0
2005-01-27 23:05:00,0.7144,0.71461,0.71433,0.71452,103000000.0
2005-01-27 23:06:00,0.71448,0.71448,0.71427,0.71432,74800000.0
2005-01-27 23:07:00,0.71428,0.71452,0.71414,0.7145,63900000.0
2005-01-27 23:08:00,0.71453,0.71453,0.71401,0.71416,91700000.0
2005-01-27 23:09:00,0.71451,0.71465,0.71451,0.71458,63600000.0
2005-01-27 23:10:00,0.71446,0.71467,0.71446,0.71467,60500000.0
2005-01-27 23:11:00,0.71452,0.71452,0.71431,0.71436,77200001.0
2005-01-27 23:12:00,0.71434,0.7147,0.71434,0.7147,68600000.0
2005-01-27 23:13:00,0.71461,0.71469,0.71448,0.71469,103899999.0
2005-01-27 23:14:00,0.71465,0.71465,0.71457,0.71465,69199999.0
2005-01-27 23:15:00,0.71428,0.71434,0.71427,0.71427,70100000.0
2005-01-27 23:16:00,0.71431,0.71456,0.7143,0.71451,74500000.0
2005-01-27 23:17:00,0.71473,0.71489,0.7146,0.7147,156700000.0
2005-01-27 23:18:00,0.71466,0.7149,0.71459,0.7149,76800000.0
2005-01-27 23:19:00,0.71459,0.71477,0.71449,0.71473,93900000.0
2005-01-27 23:20:00,0.7147,0.71495,0.7147,0.71492,93399999.0
2005-01-27 23:21:00,0.7148,0.7148,0.71443,0.71443,55900000.0
2005-01-27 23:22:00,0.7148,0.71486,0.71477,0.71486,83200001.0
2005-01-27 23:23:00,0.71487,0.71491,0.71481,0.71483,85699999.0
2005-01-27 23:24:00,0.71485,0.71495,0.7148,0.71495,62200000.0
2005-01-27 23:25:00,0.71486,0.71488,0.71475,0.71488,86500000.0
2005-01-27 23:26:00,0.71482,0.71489,0.71468,0.71474,74199999.0
2005-01-27 23:27:00,0.71459,0.71488,0.71459,0.7148,101600000.0
2005-01-27 23:28:00,0.71468,0.71482,0.71462,0.71482,101399998.0
2005-01-27 23:29:00,0.71487,0.71487,0.71474,0.71479,80700000.0
2005-01-27 23:30:00,0.71475,0.71481,0.71447,0.71463,109100000.0
2005-01-27 23:31:00,0.71479,0.71487,0.71479,0.71481,95500001.0
2005-01-27 23:32:00,0.71465,0.71484,0.71465,0.71482,46200000.0
2005-01-27 23:33:00,0.71476,0.71485,0.71475,0.71485,86099999.0
2005-01-27 23:34:00,0.71474,0.71475,0.71459,0.71475,97699997.0
2005-01-27 23:35:00,0.71475,0.71487,0.7147,0.71487,68400001.0
2005-01-27 23:36:00,0.71497,0.71519,0.71475,0.71476,59999999.0
2005-01-27 23:37:00,0.71489,0.7149,0.7147,0.71485,109400000.0
2005-01-27 23:38:00,0.71486,0.71491,0.71463,0.71476,79799998.0
2005-01-27 23:39:00,0.71461,0.71497,0.71461,0.71497,76600001.0
2005-01-27 23:40:00,0.7149,0.71494,0.71482,0.71493,106199999.0
2005-01-27 23:41:00,0.71506,0.71508,0.71488,0.71498,110700000.0
2005-01-27 23:42:00,0.71495,0.71501,0.71481,0.71481,82100001.0
2005-01-27 23:43:00,0.71505,0.7153,0.71495,0.71517,78500000.0
2005-01-27 23:44:00,0.71518,0.71518,0.7148,0.71488,110100000.0
2005-01-27 23:45:00,0.71478,0.71478,0.71434,0.7144,67299999.0
2005-01-27 23:46:00,0.71447,0.71516,0.71447,0.7146,110199999.0
2005-01-27 23:47:00,0.71462,0.71482,0.71456,0.71468,97600001.0
2005-01-27 23:48:00,0.7142,0.71453,0.7142,0.71453,54099999.0
2005-01-27 23:49:00,0.71458,0.7152,0.71451,0.7152,82899998.0
2005-01-27 23:50:00,0.71577,0.71577,0.71446,0.71511,87400000.0
2005-01-27 23:51:00,0.71473,0.71497,0.71436,0.71463,161199999.0
2005-01-27 23:52:00,0.71442,0.71495,0.71442,0.7149,87899999.0
2005-01-27 23:53:00,0.71461,0.71504,0.71459,0.71486,97100000.0
2005-01-27 23:54:00,0.71508,0.71508,0.71478,0.71489,103500001.0
2005-01-27 23:55:00,0.71505,0.71524,0.71478,0.71478,82199999.0
2005-01-27 23:56:00,0.71497,0.71497,0.71463,0.71477,103100001.0
2005-01-27 23:57:00,0.71503,0.71524,0.71493,0.71496,64600000.0
2005-01-27 23:58:00,0.71494,0.71521,0.71494,0.71499,66800000.0
2005-01-27 23:59:00,0.71463,0.71523,0.71461,0.71508,66200001.0
2005-01-28 00:00:00,0.71508,0.71508,0.7145,0.71472,86100001.0
2005-01-28 00:01:00,0.71483,0.71533,0.71464,0.71533,77300001.0
2005-01-28 00:02:00,0.71552,0.71552,0.71516,0.71516,91099999.0
2005-01-28 00:03:00,0.71526,0.71547,0.71503,0.71547,54100000.0
2005-01-28 00:04:00,0.71572,0.71572,0.7156,0.71561,68800001.0
2005-01-28 00:05:00,0.7154,0.71552,0.71518,0.71552,75200000.0
2005-01-28 00:06:00,0.71527,0.71557,0.71527,0.71557,57200000.0
2005-01-28 00:07:00,0.71539,0.71539,0.71521,0.71533,83300000.0
2005-01-28 00:08:00,0.71512,0.71557,0.71512,0.71557,67800000.0
2005-01-28 00:09:00,0.71525,0.7156,0.71516,0.71525,98500000.0
2005-01-28 00:10:00,0.71533,0.71569,0.71533,0.71569,101300001.0
2005-01-28 00:11:00,0.71585,0.71593,0.71551,0.7156,97200001.0
2005-01-28 00:12:00,0.71534,0.71543,0.71527,0.71543,80899999.0
2005-01-28 00:13:00,0.71571,0.71583,0.71569,0.71581,80599999.0
2005-01-28 00:14:00,0.71572,0.71602,0.71537,0.71561,114599998.0
2005-01-28 00:15:00,0.71598,0.71612,0.71597,0.71612,106599999.0
2005-01-28 00:16:00,0.71617,0.71617,0.71578,0.71604,118300002.0
2005-01-28 00:17:00,0.71567,0.71617,0.71567,0.71617,124700004.0
2005-01-28 00:18:00,0.71613,0.71621,0.71585,0.71585,74000000.0
2005-01-28 00:19:00,0.71581,0.71632,0.71576,0.71632,67300001.0
2005-01-28 00:20:00,0.71643,0.71657,0.7163,0.71643,126900000.0
2005-01-28 00:21:00,0.71637,0.71687,0.71637,0.71682,83300000.0
2005-01-28 00:22:00,0.71681,0.71701,0.71671,0.71693,58600001.0
2005-01-28 00:23:00,0.71692,0.71706,0.71683,0.71706,110900002.0
2005-01-28 00:24:00,0.71698,0.71698,0.7165,0.71657,61299999.0
2005-01-28 00:25:00,0.71679,0.71689,0.7166,0.71683,133999999.0
2005-01-28 00:26:00,0.71682,0.71708,0.71677,0.717,142200000.0
2005-01-28 00:27:00,0.71705,0.71728,0.71693,0.71728,160799997.0
2005-01-28 00:28:00,0.71686,0.71714,0.71632,0.71632,114900001.0
2005-01-28 00:29:00,0.7159,0.71656,0.7159,0.71651,85200000.0
2005-01-28 00:30:00,0.71662,0.71662,0.71618,0.71633,69900000.0
2005-01-28 00:31:00,0.71674,0.71677,0.7161,0.7162,76599999.0
2005-01-28 00:32:00,0.71622,0.71674,0.71612,0.71674,116399998.0
2005-01-28 00:33:00,0.71673,0.71673,0.71639,0.7164,101899999.0
2005-01-28 00:34:00,0.71608,0.71618,0.71574,0.71607,123400001.0
2005-01-28 00:35:00,0.71577,0.71591,0.71553,0.71591,82800000.0
2005-01-28 00:36:00,0.71587,0.71617,0.71568,0.7159,59700000.0
2005-01-28 00:37:00,0.716,0.71635,0.71581,0.71625,66700000.0
2005-01-28 00:38:00,0.71592,0.7162,0.71592,0.7162,68800000.0
2005-01-28 00:39:00,0.71594,0.71622,0.71589,0.71622,134900000.0
2005-01-28 00:40:00,0.7162,0.7162,0.71573,0.71585,37400000.0
2005-01-28 00:41:00,0.716,0.71608,0.71584,0.71608,110400001.0
2005-01-28 00:42:00,0.71604,0.71622,0.71604,0.71605,60600000.0
2005-01-28 00:43:00,0.71592,0.71592,0.71528,0.71528,55200000.0
2005-01-28 00:44:00,0.71564,0.7157,0.71553,0.71553,74600002.0
2005-01-28 00:45:00,0.71575,0.71576,0.71543,0.71562,132800001.0
2005-01-28 00:46:00,0.71575,0.71579,0.71565,0.71567,139300000.0
2005-01-28 00:47:00,0.71595,0.71595,0.71579,0.71593,83000000.0
2005-01-28 00:48:00,0.71636,0.71636,0.71582,0.71593,114899997.0
2005-01-28 00:49:00,0.71596,0.7161,0.71585,0.7161,71999998.0
2005-01-28 00:50:00,0.71612,0.71612,0.71588,0.71588,62999999.0
2005-01-28 00:51:00,0.71582,0.71603,0.71581,0.71595,123300000.0
2005-01-28 00:52:00,0.7159,0.71598,0.71585,0.71592,95900002.0
2005-01-28 00:53:00,0.71591,0.71592,0.71545,0.71576,66199999.0
2005-01-28 00:54:00,0.71573,0.71573,0.71527,0.71538,101300000.0
2005-01-28 00:55:00,0.71592,0.71592,0.71579,0.71579,45300000.0
2005-01-28 00:56:00,0.71582,0.71582,0.71528,0.71528,62300000.0
2005-01-28 00:57:00,0.71531,0.71546,0.7153,0.71542,83700000.0
2005-01-28 00:58:00,0.7156,0.71565,0.7155,0.7155,95900000.0
2005-01-28 00:59:00,0.71554,0.71577,0.71554,0.71565,104099998.0
2005-01-28 01:00:00,0.71583,0.7159,0.71557,0.71573,98500001.0
2005-01-28 01:01:00,0.71587,0.71587,0.71562,0.71577,69400000.0
2005-01-28 01:02:00,0.71588,0.71613,0.71581,0.71602,88400000.0
2005-01-28 01:03:00,0.71609,0.71618,0.71578,0.71588,165699998.0
2005-01-28 01:04:00,0.71612,0.71613,0.71593,0.71613,93100000.0
2005-01-28 01:05:00,0.71603,0.7161,0.71585,0.71587,78899998.0
2005-01-28 01:06:00,0.71587,0.71613,0.71587,0.71606,78499999.0
2005-01-28 01:07:00,0.71595,0.7161,0.7159,0.71605,141700000.0
2005-01-28 01:08:00,0.71603,0.71617,0.71603,0.71605,60400000.0
2005-01-28 01:09:00,0.71608,0.71608,0.71599,0.71604,85400000.0
2005-01-28 01:10:00,0.716,0.71605,0.716,0.716,66200000.0
2005-01-28 01:11:00,0.71603,0.71615,0.71599,0.71599,72200000.0
2005-01-28 01:12:00,0.71601,0.71607,0.71593,0.71599,104000002.0
2005-01-28 01:13:00,0.71605,0.71624,0.716,0.7161,72900001.0
2005-01-28 01:14:00,0.7158,0.71602,0.7158,0.71582,133299999.0
2005-01-28 01:15:00,0.71595,0.71606,0.71588,0.71604,184000000.0
2005-01-28 01:16:00,0.71603,0.71609,0.71575,0.71575,62900000.0
2005-01-28 01:17:00,0.71604,0.71624,0.71602,0.71602,67699999.0
2005-01-28 01:18:00,0.71594,0.71608,0.71569,0.71592,139999999.0
2005-01-28 01:19:00,0.71571,0.716,0.71571,0.71594,25200000.0
2005-01-28 01:20:00,0.71578,0.71606,0.71578,0.71601,87600001.0
2005-01-28 01:21:00,0.71585,0.71615,0.71585,0.71615,72000000.0
2005-01-28 01:22:00,0.71607,0.71622,0.71607,0.71614,31800000.0
2005-01-28 01:23:00,0.71606,0.7162,0.71606,0.71612,61199999.0
2005-01-28 01:24:00,0.71619,0.7162,0.71601,0.71605,135600000.0
2005-01-28 01:25:00,0.71614,0.71623,0.71614,0.71615,54200000.0
2005-01-28 01:26:00,0.71616,0.71619,0.71578,0.7161,145700000.0
2005-01-28 01:27:00,0.71586,0.71595,0.71569,0.71595,62900000.0
2005-01-28 01:28:00,0.71598,0.7161,0.71594,0.71608,134100001.0
2005-01-28 01:29:00,0.71581,0.71597,0.71565,0.71575,92599999.0
2005-01-28 01:30:00,0.71586,0.71586,0.71555,0.71555,47400001.0
2005-01-28 01:31:00,0.71556,0.7159,0.71556,0.7159,90800000.0
2005-01-28 01:32:00,0.71567,0.7158,0.71559,0.71563,76700000.0
2005-01-28 01:33:00,0.71562,0.71563,0.71533,0.71533,62900001.0
2005-01-28 01:34:00,0.71551,0.71581,0.71551,0.71581,52000001.0
2005-01-28 01:35:00,0.71572,0.71577,0.71557,0.7157,144700001.0
2005-01-28 01:36:00,0.71561,0.71583,0.71561,0.71574,136500000.0
2005-01-28 01:37:00,0.71584,0.71607,0.71574,0.71607,37200000.0
2005-01-28 01:38:00,0.71604,0.71614,0.71592,0.71594,136299999.0
2005-01-28 01:39:00,0.71579,0.71598,0.71579,0.71584,95700000.0
2005-01-28 01:40:00,0.71642,0.71642,0.71603,0.71603,89699999.0
2005-01-28 01:41:00,0.71627,0.71633,0.71606,0.7163,83700000.0
2005-01-28 01:42:00,0.71625,0.7165,0.71625,0.71629,80500000.0
2005-01-28 01:43:00,0.71635,0.71641,0.71617,0.71641,55700000.0
2005-01-28 01:44:00,0.71633,0.7164,0.71622,0.7164,66000000.0
2005-01-28 01:45:00,0.71651,0.71656,0.71642,0.7165,87600000.0
2005-01-28 01:46:00,0.7164,0.71662,0.71637,0.71637,72000000.0
2005-01-28 01:47:00,0.71643,0.71655,0.71642,0.71652,95900000.0
2005-01-28 01:48:00,0.71624,0.71638,0.71619,0.71638,38300000.0
2005-01-28 01:49:00,0.7163,0.71646,0.71629,0.7163,92600001.0
2005-01-28 01:50:00,0.71647,0.71647,0.71625,0.71625,102999997.0
2005-01-28 01:51:00,0.71647,0.71647,0.71623,0.71632,54300001.0
2005-01-28 01:52:00,0.7162,0.71651,0.7162,0.71639,47700000.0
2005-01-28 01:53:00,0.71649,0.7165,0.71634,0.71634,75000001.0
2005-01-28 01:54:00,0.71637,0.71664,0.71636,0.71664,66200000.0
2005-01-28 01:55:00,0.7166,0.7166,0.71639,0.71643,168400003.0
2005-01-28 01:56:00,0.71652,0.71652,0.71622,0.71635,60799999.0
2005-01-28 01:57:00,0.71606,0.71622,0.71584,0.71606,82200000.0
2005-01-28 01:58:00,0.71619,0.71639,0.71617,0.71639,65200000.0
2005-01-28 01:59:00,0.71631,0.71631,0.71615,0.71631,73999999.0
2005-01-28 02:00:00,0.716,0.716,0.71574,0.71577,91300002.0
2005-01-28 02:01:00,0.71579,0.71592,0.71573,0.71581,81900000.0
2005-01-28 02:02:00,0.71577,0.71585,0.71571,0.71571,143199998.0
2005-01-28 02:03:00,0.71583,0.71601,0.71557,0.71575,45600000.0
2005-01-28 02:04:00,0.71576,0.71602,0.71561,0.71602,83500001.0
2005-01-28 02:05:00,0.71592,0.71592,0.71561,0.71587,49200001.0
2005-01-28 02:06:00,0.71555,0.71583,0.71539,0.71583,68600001.0
2005-01-28 02:07:00,0.71591,0.71592,0.71569,0.71592,65100000.0
2005-01-28 02:08:00,0.7158,0.71597,0.71577,0.71597,82000000.0
2005-01-28 02:09:00,0.71599,0.71604,0.71587,0.71587,54600001.0
2005-01-28 02:10:00,0.71581,0.71581,0.71546,0.71572,77000001.0
2005-01-28 02:11:00,0.71558,0.71572,0.71546,0.71568,90400000.0
2005-01-28 02:12:00,0.71569,0.71571,0.71542,0.71568,69000000.0
2005-01-28 02:13:00,0.71545,0.71557,0.71541,0.71556,98299998.0
2005-01-28 02:14:00,0.71555,0.71555,0.7152,0.7152,89300000.0
2005-01-28 02:15:00,0.71555,0.71563,0.7154,0.71546,79699998.0
2005-01-28 02:16:00,0.71513,0.71541,0.71507,0.71507,120799998.0
2005-01-28 02:17:00,0.71525,0.71537,0.71521,0.71529,152300000.0
2005-01-28 02:18:00,0.71518,0.71543,0.71517,0.71524,167100002.0
2005-01-28 02:19:00,0.71515,0.71561,0.715,0.71551,53800000.0
2005-01-28 02:20:00,0.7156,0.71571,0.71542,0.71564,101900000.0
2005-01-28 02:21:00,0.71558,0.71558,0.71511,0.71511,123400000.0
2005-01-28 02:22:00,0.71548,0.71553,0.71525,0.71534,74200000.0
2005-01-28 02:23:00,0.71525,0.7156,0.71525,0.71536,128499999.0
2005-01-28 02:24:00,0.71566,0.71574,0.71549,0.71574,67500000.0
2005-01-28 02:25:00,0.71585,0.71591,0.71564,0.71572,94000002.0
2005-01-28 02:26:00,0.71581,0.7159,0.7157,0.71581,91300000.0
2005-01-28 02:27:00,0.71594,0.71597,0.71547,0.71562,94000001.0
2005-01-28 02:28:00,0.71569,0.71578,0.71557,0.71557,70900000.0
2005-01-28 02:29:00,0.71569,0.71588,0.71569,0.71575,126799998.0
2005-01-28 02:30:00,0.71587,0.71587,0.71566,0.71575,83100000.0
2005-01-28 02:31:00,0.7159,0.7159,0.71569,0.7159,115899999.0
2005-01-28 02:32:00,0.71572,0.71576,0.71554,0.71573,127300000.0
2005-01-28 02:33:00,0.71598,0.71598,0.71582,0.71582,52700000.0
2005-01-28 02:34:00,0.71566,0.71593,0.71566,0.71575,97900002.0
2005-01-28 02:35:00,0.71583,0.71592,0.71581,0.71583,75900000.0
2005-01-28 02:36:00,0.71591,0.71602,0.7156,0.7156,91600001.0
2005-01-28 02:37:00,0.71583,0.71583,0.7156,0.71564,59300001.0
2005-01-28 02:38:00,0.71566,0.71581,0.71564,0.71575,157800000.0
2005-01-28 02:39:00,0.71576,0.71602,0.71571,0.71594,80899998.0
2005-01-28 02:40:00,0.71589,0.71594,0.71574,0.71593,104799999.0
2005-01-28 02:41:00,0.71571,0.71593,0.71571,0.71574,53400000.0
2005-01-28 02:42:00,0.71577,0.71578,0.71569,0.71573,92000000.0
2005-01-28 02:43:00,0.71569,0.71586,0.71565,0.71586,119899998.0
2005-01-28 02:44:00,0.71581,0.71588,0.71581,0.71588,54500000.0
2005-01-28 02:45:00,0.71579,0.7159,0.71567,0.7159,96400001.0
2005-01-28 02:46:00,0.71585,0.71593,0.71567,0.71567,55600000.0
2005-01-28 02:47:00,0.7158,0.71586,0.71575,0.71582,79099998.0
2005-01-28 02:48:00,0.7158,0.71583,0.7157,0.71572,102200001.0
2005-01-28 02:49:00,0.71572,0.71578,0.71572,0.71578,49800000.0
2005-01-28 02:50:00,0.71572,0.71572,0.71549,0.71549,39800000.0
2005-01-28 02:51:00,0.71562,0.7157,0.71512,0.71512,94700001.0
2005-01-28 02:52:00,0.71513,0.71559,0.71513,0.71517,113800001.0
2005-01-28 02:53:00,0.71544,0.71565,0.71544,0.71556,54000000.0
2005-01-28 02:54:00,0.71558,0.71558,0.71519,0.71525,101099999.0
2005-01-28 02:55:00,0.71513,0.71524,0.71506,0.71506,180700000.0
2005-01-28 02:56:00,0.71521,0.71536,0.71521,0.71524,73800000.0
2005-01-28 02:57:00,0.7151,0.71515,0.71488,0.71488,78100000.0
2005-01-28 02:58:00,0.71504,0.71519,0.71497,0.7151,108399997.0
2005-01-28 02:59:00,0.71507,0.71527,0.71497,0.71521,168400000.0
2005-01-28 03:00:00,0.71517,0.7153,0.71513,0.7153,83700001.0
2005-01-28 03:01:00,0.71527,0.71527,0.71492,0.71512,70800000.0
2005-01-28 03:02:00,0.71516,0.71544,0.71511,0.71529,147499998.0
2005-01-28 03:03:00,0.71528,0.71532,0.71503,0.71528,80800001.0
2005-01-28 03:04:00,0.71518,0.71534,0.71505,0.71515,120999999.0
2005-01-28 03:05:00,0.71516,0.71558,0.71516,0.71535,86900000.0
2005-01-28 03:06:00,0.71547,0.7156,0.71522,0.71522,44400000.0
2005-01-28 03:07:00,0.71557,0.71561,0.71542,0.71554,126699999.0
2005-01-28 03:08:00,0.71557,0.71561,0.71528,0.71543,97600000.0
2005-01-28 03:09:00,0.71552,0.71569,0.71548,0.71548,97800002.0
2005-01-28 03:10:00,0.71544,0.71572,0.71544,0.71572,59799999.0
2005-01-28 03:11:00,0.71561,0.71581,0.7155,0.71581,75600000.0
2005-01-28 03:12:00,0.71585,0.71585,0.71555,0.71573,149699999.0
2005-01-28 03:13:00,0.71564,0.71572,0.71555,0.71555,82199999.0
2005-01-28 03:14:00,0.71546,0.7156,0.71535,0.71535,82199998.0
2005-01-28 03:15:00,0.71531,0.71563,0.71531,0.71563,94900002.0
2005-01-28 03:16:00,0.71559,0.71559,0.71527,0.7154,78100001.0
2005-01-28 03:17:00,0.71566,0.71566,0.71551,0.71556,50400000.0
2005-01-28 03:18:00,0.71559,0.71568,0.71544,0.71566,97300000.0
2005-01-28 03:19:00,0.71523,0.71557,0.71523,0.71557,70900000.0
2005-01-28 03:20:00,0.71559,0.71565,0.71542,0.71565,180999998.0
2005-01-28 03:21:00,0.71542,0.71567,0.71539,0.71567,49000001.0
2005-01-28 03:22:00,0.71542,0.71566,0.71542,0.71566,56599999.0
2005-01-28 03:23:00,0.71542,0.71563,0.71533,0.71563,88199999.0
2005-01-28 03:24:00,0.71554,0.71554,0.7152,0.71554,68199999.0
2005-01-28 03:25:00,0.71534,0.71534,0.7151,0.71524,74300000.0
2005-01-28 03:26:00,0.71522,0.71552,0.71521,0.71546,130399999.0
2005-01-28 03:27:00,0.71556,0.71556,0.71531,0.71556,93199998.0
2005-01-28 03:28:00,0.71529,0.71534,0.71513,0.71513,78900000.0
2005-01-28 03:29:00,0.71518,0.7154,0.71518,0.7154,53300000.0
2005-01-28 03:30:00,0.71568,0.71568,0.7151,0.7151,83399999.0
2005-01-28 03:31:00,0.7151,0.71529,0.71499,0.7151,84000000.0
2005-01-28 03:32:00,0.71517,0.71542,0.71517,0.71524,50100000.0
2005-01-28 03:33:00,0.71547,0.71557,0.7153,0.71533,104000001.0
2005-01-28 03:34:00,0.71551,0.71551,0.71512,0.71512,124999999.0
2005-01-28 03:35:00,0.71534,0.7155,0.71527,0.7155,97100000.0
2005-01-28 03:36:00,0.71535,0.71543,0.71518,0.71518,100400002.0
2005-01-28 03:37:00,0.71507,0.71553,0.71507,0.71546,86999999.0
2005-01-28 03:38:00,0.7153,0.7154,0.71507,0.7154,103500000.0
2005-01-28 03:39:00,0.71542,0.71559,0.71533,0.71559,54300000.0
2005-01-28 03:40:00,0.71541,0.71559,0.7154,0.71554,133900000.0
2005-01-28 03:41:00,0.71552,0.71553,0.71538,0.71547,112499998.0
2005-01-28 03:42:00,0.71533,0.71561,0.71533,0.71559,79600000.0
2005-01-28 03:43:00,0.71572,0.71572,0.71547,0.71547,70200001.0
2005-01-28 03:44:00,0.71559,0.71561,0.71529,0.71561,63000000.0
2005-01-28 03:45:00,0.71575,0.7158,0.71551,0.7158,95400002.0
2005-01-28 03:46:00,0.71569,0.71569,0.71537,0.71568,105700000.0
2005-01-28 03:47:00,0.71554,0.71564,0.71542,0.71552,113600000.0
2005-01-28 03:48:00,0.71543,0.71567,0.7153,0.71567,81700001.0
2005-01-28 03:49:00,0.71536,0.71572,0.71531,0.71572,67800000.0
2005-01-28 03:50:00,0.71569,0.71569,0.71556,0.71566,43800000.0
2005-01-28 03:51:00,0.71565,0.71565,0.7154,0.71555,83300000.0
2005-01-28 03:52:00,0.71558,0.71559,0.71542,0.71559,59200000.0
2005-01-28 03:53:00,0.71558,0.71569,0.7155,0.71562,100500002.0
2005-01-28 03:54:00,0.71543,0.71543,0.71518,0.71537,104399998.0
2005-01-28 03:55:00,0.71555,0.71555,0.71541,0.71541,107000000.0
2005-01-28 03:56:00,0.71541,0.71541,0.71493,0.71493,43100000.0
2005-01-28 03:57:00,0.71502,0.71516,0.71493,0.71503,86000000.0
2005-01-28 03:58:00,0.7151,0.7151,0.71478,0.71482,145700000.0
2005-01-28 03:59:00,0.71473,0.7148,0.71465,0.7148,54400001.0
2005-01-28 04:00:00,0.71478,0.71488,0.7147,0.71485,131800002.0
2005-01-28 04:01:00,0.71473,0.71489,0.71473,0.71485,86799999.0
2005-01-28 04:02:00,0.7149,0.71505,0.71482,0.71482,123500000.0
2005-01-28 04:03:00,0.7149,0.71519,0.71486,0.71519,110700001.0
2005-01-28 04:04:00,0.71524,0.7153,0.71507,0.71507,133200000.0
2005-01-28 04:05:00,0.71505,0.71523,0.71505,0.71519,72000001.0
2005-01-28 04:06:00,0.71521,0.71536,0.71496,0.71496,109899999.0
2005-01-28 04:07:00,0.71523,0.71523,0.71484,0.71484,75799999.0
2005-01-28 04:08:00,0.71513,0.71513,0.71466,0.71466,56600000.0
2005-01-28 04:09:00,0.71473,0.7149,0.71458,0.7149,122500001.0
2005-01-28 04:10:00,0.71482,0.71486,0.71476,0.71476,80000001.0
2005-01-28 04:11:00,0.71465,0.71499,0.71465,0.71499,77799998.0
2005-01-28 04:12:00,0.71493,0.71493,0.7147,0.71482,137900000.0
2005-01-28 04:13:00,0.7149,0.7149,0.71468,0.71468,73900000.0
2005-01-28 04:14:00,0.71471,0.71486,0.71457,0.71457,93499999.0
2005-01-28 04:15:00,0.71484,0.71484,0.71468,0.71471,109100001.0
2005-01-28 04:16:00,0.71469,0.71469,0.71446,0.71452,144800001.0
2005-01-28 04:17:00,0.7145,0.71453,0.71425,0.71453,115499999.0
2005-01-28 04:18:00,0.7146,0.7146,0.71433,0.71456,62700000.0
2005-01-28 04:19:00,0.71452,0.71458,0.71437,0.71456,85899998.0
2005-01-28 04:20:00,0.71425,0.7146,0.71422,0.7144,185100000.0
2005-01-28 04:21:00,0.7144,0.71454,0.71438,0.71445,144000001.0
2005-01-28 04:22:00,0.71426,0.71426,0.71412,0.71415,121200001.0
2005-01-28 04:23:00,0.71428,0.71434,0.71406,0.71406,66100000.0
2005-01-28 04:24:00,0.71438,0.71438,0.71416,0.71431,81300000.0
2005-01-28 04:25:00,0.7146,0.71478,0.71453,0.71473,93300000.0
2005-01-28 04:26:00,0.71456,0.71466,0.71447,0.71447,78400001.0
2005-01-28 04:27:00,0.71461,0.71473,0.71439,0.71473,106300001.0
2005-01-28 04:28:00,0.71469,0.71469,0.71417,0.71441,116300002.0
2005-01-28 04:29:00,0.71458,0.71458,0.71444,0.71444,47099998.0
2005-01-28 04:30:00,0.71435,0.71455,0.71435,0.71455,152900001.0
2005-01-28 04:31:00,0.7142,0.71455,0.7142,0.71435,123099999.0
2005-01-28 04:32:00,0.7143,0.71452,0.7143,0.71436,107899999.0
2005-01-28 04:33:00,0.71434,0.71465,0.7143,0.7143,108599999.0
2005-01-28 04:34:00,0.71461,0.71466,0.71446,0.71448,90600001.0
2005-01-28 04:35:00,0.7144,0.71458,0.71428,0.7145,171400002.0
2005-01-28 04:36:00,0.71453,0.71458,0.71439,0.71443,95300000.0
2005-01-28 04:37:00,0.7144,0.71467,0.7143,0.71467,76300000.0
2005-01-28 04:38:00,0.71433,0.71456,0.71428,0.71452,105800000.0
2005-01-28 04:39:00,0.71458,0.71468,0.71458,0.71464,45199999.0
2005-01-28 04:40:00,0.71449,0.71485,0.71449,0.71485,106399999.0
2005-01-28 04:41:00,0.71486,0.71486,0.71453,0.71459,62999999.0
2005-01-28 04:42:00,0.71461,0.71481,0.71461,0.71468,125000000.0
2005-01-28 04:43:00,0.71469,0.7147,0.71447,0.71457,111299999.0
2005-01-28 04:44:00,0.71426,0.71436,0.71417,0.71417,109300001.0
2005-01-28 04:45:00,0.71417,0.71424,0.71405,0.71422,100699998.0
2005-01-28 04:46:00,0.71404,0.7142,0.71399,0.71411,125699999.0
2005-01-28 04:47:00,0.71395,0.71412,0.71395,0.71401,141499998.0
2005-01-28 04:48:00,0.71403,0.7141,0.71387,0.71396,102900000.0
2005-01-28 04:49:00,0.71383,0.71399,0.71363,0.7139,97999999.0
2005-01-28 04:50:00,0.71392,0.71393,0.71387,0.71388,108800001.0
2005-01-28 04:51:00,0.71381,0.71381,0.71365,0.71369,68600002.0
2005-01-28 04:52:00,0.71377,0.71398,0.71377,0.71398,38100001.0
2005-01-28 04:53:00,0.71389,0.71404,0.71389,0.71393,47600001.0
2005-01-28 04:54:00,0.71396,0.71396,0.71374,0.71393,81200000.0
2005-01-28 04:55:00,0.714,0.7141,0.714,0.71408,62200000.0
2005-01-28 04:56:00,0.71385,0.71409,0.71382,0.71409,95100002.0
2005-01-28 04:57:00,0.71398,0.71402,0.71376,0.71392,57100001.0
2005-01-28 04:58:00,0.71391,0.71396,0.71376,0.71395,60699999.0
2005-01-28 04:59:00,0.71411,0.71411,0.71382,0.71393,107699999.0
2005-01-28 05:00:00,0.71375,0.71385,0.71368,0.7138,99000000.0
2005-01-28 05:01:00,0.71356,0.71386,0.71356,0.71383,94000001.0
2005-01-28 05:02:00,0.71381,0.71381,0.71362,0.71372,159500001.0
2005-01-28 05:03:00,0.71379,0.71388,0.71374,0.71377,116200000.0
2005-01-28 05:04:00,0.71382,0.71408,0.71366,0.7138,113499999.0
2005-01-28 05:05:00,0.71386,0.71412,0.71384,0.71403,80699999.0
2005-01-28 05:06:00,0.71408,0.71408,0.71389,0.71403,39099999.0
2005-01-28 05:07:00,0.71401,0.71401,0.71376,0.71382,74100000.0
2005-01-28 05:08:00,0.71413,0.71418,0.71384,0.71413,92399999.0
2005-01-28 05:09:00,0.71404,0.71417,0.71393,0.71417,53400000.0
2005-01-28 05:10:00,0.71409,0.71409,0.71401,0.71401,24700000.0
2005-01-28 05:11:00,0.71381,0.71408,0.71371,0.71408,89500000.0
2005-01-28 05:12:00,0.71397,0.71421,0.71392,0.71392,86900000.0
2005-01-28 05:13:00,0.71396,0.71396,0.71364,0.71373,71699999.0
2005-01-28 05:14:00,0.71411,0.71411,0.71386,0.71405,94500000.0
2005-01-28 05:15:00,0.71411,0.71411,0.71389,0.71392,75100000.0
2005-01-28 05:16:00,0.71391,0.71413,0.71391,0.71409,79800000.0
2005-01-28 05:17:00,0.71413,0.71418,0.71385,0.71418,57800000.0
2005-01-28 05:18:00,0.7141,0.71414,0.71386,0.7139,88400000.0
2005-01-28 05:19:00,0.71394,0.71425,0.71394,0.71425,54299999.0
2005-01-28 05:20:00,0.71418,0.71439,0.71409,0.71439,110699999.0
2005-01-28 05:21:00,0.71424,0.71435,0.71407,0.7142,71700000.0
2005-01-28 05:22:00,0.71413,0.7144,0.71413,0.7144,16700000.0
2005-01-28 05:23:00,0.71436,0.71436,0.71418,0.71418,24900000.0
2005-01-28 05:24:00,0.71409,0.71425,0.71392,0.71414,93600000.0
2005-01-28 05:25:00,0.71402,0.71437,0.71402,0.7141,96200000.0
2005-01-28 05:26:00,0.71387,0.71391,0.71379,0.71391,77400000.0
2005-01-28 05:27:00,0.71411,0.71411,0.71378,0.71395,66600000.0
2005-01-28 05:28:00,0.71412,0.71414,0.71384,0.71414,67000001.0
2005-01-28 05:29:00,0.71413,0.71413,0.71398,0.71413,38800000.0
2005-01-28 05:30:00,0.71409,0.71415,0.71397,0.71397,98100001.0
2005-01-28 05:31:00,0.7141,0.71412,0.71374,0.71394,137100002.0
2005-01-28 05:32:00,0.71399,0.71406,0.71392,0.71394,80399998.0
2005-01-28 05:33:00,0.71415,0.71415,0.71391,0.71391,82600002.0
2005-01-28 05:34:00,0.7139,0.71393,0.71376,0.71384,119499999.0
2005-01-28 05:35:00,0.71401,0.71401,0.71385,0.71387,98599998.0
2005-01-28 05:36:00,0.71401,0.71405,0.71367,0.71386,49200000.0
2005-01-28 05:37:00,0.71413,0.71413,0.71408,0.71408,90400000.0
2005-01-28 05:38:00,0.71397,0.71415,0.71374,0.71415,75300001.0
2005-01-28 05:39:00,0.71413,0.71413,0.71382,0.71388,76600000.0
2005-01-28 05:40:00,0.71383,0.71392,0.71368,0.71392,85100002.0
2005-01-28 05:41:00,0.71378,0.71406,0.71378,0.71403,127100000.0
2005-01-28 05:42:00,0.71408,0.71409,0.71391,0.71408,120599999.0
2005-01-28 05:43:00,0.71397,0.71411,0.71397,0.7141,40700000.0
2005-01-28 05:44:00,0.71414,0.71418,0.71398,0.71398,95299999.0
2005-01-28 05:45:00,0.71385,0.71406,0.71382,0.71394,65500000.0
2005-01-28 05:46:00,0.71399,0.71413,0.71389,0.71407,68100000.0
2005-01-28 05:47:00,0.71407,0.71427,0.71407,0.71413,96799998.0
2005-01-28 05:48:00,0.71387,0.71419,0.71385,0.71419,65400000.0
2005-01-28 05:49:00,0.7142,0.71428,0.71413,0.71428,42800000.0
2005-01-28 05:50:00,0.71425,0.71426,0.71394,0.71394,86299999.0
2005-01-28 05:51:00,0.71409,0.71419,0.71391,0.71413,99199999.0
2005-01-28 05:52:00,0.71411,0.71414,0.71396,0.71414,84000000.0
2005-01-28 05:53:00,0.71405,0.71421,0.71405,0.71415,41600000.0
2005-01-28 05:54:00,0.71402,0.71405,0.71388,0.71392,65899999.0
2005-01-28 05:55:00,0.71417,0.71417,0.71384,0.71397,89399998.0
2005-01-28 05:56:00,0.71401,0.7141,0.71379,0.7141,58200001.0
2005-01-28 05:57:00,0.71401,0.71423,0.71401,0.71413,72500000.0
2005-01-28 05:58:00,0.71432,0.71433,0.71407,0.71407,64399999.0
2005-01-28 05:59:00,0.7142,0.7142,0.71388,0.71398,93699997.0
2005-01-28 06:00:00,0.71407,0.71423,0.71402,0.71402,85300000.0
2005-01-28 06:01:00,0.71419,0.71419,0.71383,0.71411,88100000.0
2005-01-28 06:02:00,0.71415,0.71415,0.71395,0.71408,77300000.0
2005-01-28 06:03:00,0.71423,0.71445,0.71423,0.71435,46900000.0
2005-01-28 06:04:00,0.71436,0.71448,0.7142,0.71428,94799999.0
2005-01-28 06:05:00,0.71437,0.71439,0.71429,0.71435,118000001.0
2005-01-28 06:06:00,0.71414,0.71445,0.71414,0.71436,45399999.0
2005-01-28 06:07:00,0.71438,0.71445,0.71424,0.71433,87599999.0
2005-01-28 06:08:00,0.71432,0.7145,0.71425,0.71441,75700000.0
2005-01-28 06:09:00,0.71442,0.71449,0.71414,0.71433,95300000.0
2005-01-28 06:10:00,0.71439,0.71458,0.7142,0.71421,79600001.0
2005-01-28 06:11:00,0.7143,0.71457,0.71414,0.71457,105600002.0
2005-01-28 06:12:00,0.71441,0.7146,0.71433,0.71433,110700000.0
2005-01-28 06:13:00,0.7143,0.71442,0.7142,0.71425,132800002.0
2005-01-28 06:14:00,0.71421,0.71421,0.71396,0.71396,90800001.0
2005-01-28 06:15:00,0.71425,0.71434,0.71421,0.71422,64900000.0
2005-01-28 06:16:00,0.71435,0.71443,0.71427,0.7143,91000000.0
2005-01-28 06:17:00,0.7143,0.7143,0.71413,0.7142,67800000.0
2005-01-28 06:18:00,0.71405,0.71424,0.71399,0.71407,130199999.0
2005-01-28 06:19:00,0.71438,0.71443,0.71436,0.71443,43100000.0
2005-01-28 06:20:00,0.71434,0.71434,0.71416,0.71419,46600000.0
2005-01-28 06:21:00,0.71426,0.71435,0.71424,0.71434,58900000.0
2005-01-28 06:22:00,0.71451,0.71451,0.71418,0.71418,69199999.0
2005-01-28 06:23:00,0.7144,0.7144,0.71398,0.71415,98400002.0
2005-01-28 06:24:00,0.71428,0.71428,0.71397,0.714,79599999.0
2005-01-28 06:25:00,0.71444,0.71448,0.71431,0.71432,107800001.0
2005-01-28 06:26:00,0.71429,0.71437,0.71412,0.71412,85799999.0
2005-01-28 06:27:00,0.71414,0.71438,0.71414,0.7143,120700001.0
2005-01-28 06:28:00,0.71433,0.71433,0.71419,0.71432,117800000.0
2005-01-28 06:29:00,0.71432,0.71446,0.71421,0.71424,72500001.0
2005-01-28 06:30:00,0.71437,0.7144,0.71402,0.71402,55599999.0
2005-01-28 06:31:00,0.71446,0.71446,0.71419,0.71431,165500003.0
2005-01-28 06:32:00,0.71427,0.71443,0.71414,0.71443,66099999.0
2005-01-28 06:33:00,0.71428,0.71463,0.71428,0.71463,125299999.0
2005-01-28 06:34:00,0.71428,0.71428,0.71413,0.71418,47600000.0
2005-01-28 06:35:00,0.71434,0.71442,0.71402,0.71402,94100001.0
2005-01-28 06:36:00,0.71408,0.71409,0.71398,0.71409,85099999.0
2005-01-28 06:37:00,0.71405,0.7143,0.71405,0.7143,56500000.0
2005-01-28 06:38:00,0.71432,0.71435,0.71421,0.71428,70100001.0
2005-01-28 06:39:00,0.7142,0.71449,0.7142,0.71433,135299999.0
2005-01-28 06:40:00,0.71431,0.71442,0.71418,0.7142,84399999.0
2005-01-28 06:41:00,0.71405,0.7142,0.71394,0.7142,52000000.0
2005-01-28 06:42:00,0.7141,0.71433,0.7141,0.71427,126599998.0
2005-01-28 06:43:00,0.71419,0.71435,0.71415,0.71435,91400000.0
2005-01-28 06:44:00,0.71436,0.71438,0.71416,0.71422,113600000.0
2005-01-28 06:45:00,0.71419,0.71419,0.714,0.714,80300001.0
2005-01-28 06:46:00,0.71403,0.71432,0.71403,0.71425,99799999.0
2005-01-28 06:47:00,0.7143,0.7143,0.714,0.71413,135799998.0
2005-01-28 06:48:00,0.71408,0.71421,0.714,0.71421,45600000.0
2005-01-28 06:49:00,0.7142,0.71425,0.7142,0.71425,17900000.0
2005-01-28 06:50:00,0.71427,0.71427,0.71399,0.71399,81700000.0
2005-01-28 06:51:00,0.71408,0.71431,0.71408,0.71428,61500001.0
2005-01-28 06:52:00,0.71425,0.71425,0.71408,0.71418,157500000.0
2005-01-28 06:53:00,0.71413,0.71425,0.71401,0.71425,96200002.0
2005-01-28 06:54:00,0.71417,0.71429,0.71402,0.71426,128299997.0
2005-01-28 06:55:00,0.71431,0.71435,0.71418,0.71428,164600001.0
2005-01-28 06:56:00,0.71418,0.71422,0.714,0.71422,115600002.0
2005-01-28 06:57:00,0.71414,0.71435,0.71405,0.71435,65300000.0
2005-01-28 06:58:00,0.71409,0.71435,0.71405,0.71425,123900001.0
2005-01-28 06:59:00,0.71419,0.7143,0.71418,0.71428,94999999.0
2005-01-28 07:00:00,0.71417,0.71427,0.71402,0.71418,90800001.0
2005-01-28 07:01:00,0.714,0.71417,0.71394,0.71394,99200002.0
2005-01-28 07:02:00,0.71404,0.71433,0.71394,0.71429,113600001.0
2005-01-28 07:03:00,0.71425,0.71425,0.71407,0.7142,53500000.0
2005-01-28 07:04:00,0.71435,0.71435,0.71413,0.71425,80500001.0
2005-01-28 07:05:00,0.71428,0.71428,0.71394,0.71419,77099999.0
2005-01-28 07:06:00,0.71422,0.71422,0.71401,0.71403,72100001.0
2005-01-28 07:07:00,0.71409,0.71423,0.71403,0.7142,83300002.0
2005-01-28 07:08:00,0.71429,0.71429,0.71407,0.71409,96400000.0
2005-01-28 07:09:00,0.7141,0.71431,0.7141,0.71425,65300000.0
2005-01-28 07:10:00,0.71429,0.71435,0.71429,0.71432,59100001.0
2005-01-28 07:11:00,0.71435,0.71448,0.71406,0.71448,92299998.0
2005-01-28 07:12:00,0.71439,0.71457,0.71435,0.71435,46099999.0
2005-01-28 07:13:00,0.71435,0.71437,0.71428,0.71437,56500000.0
2005-01-28 07:14:00,0.71433,0.71459,0.71415,0.71459,79899998.0
2005-01-28 07:15:00,0.71467,0.71475,0.71459,0.71466,86700000.0
2005-01-28 07:16:00,0.7146,0.7146,0.71454,0.71457,75300000.0
2005-01-28 07:17:00,0.71464,0.71466,0.71464,0.71466,16500000.0
2005-01-28 07:18:00,0.71465,0.71465,0.71427,0.71437,146600000.0
2005-01-28 07:19:00,0.71446,0.71446,0.71444,0.71444,18400000.0
2005-01-28 07:20:00,0.71461,0.71462,0.71441,0.71441,104500000.0
2005-01-28 07:21:00,0.71445,0.71445,0.71415,0.71415,76799999.0
2005-01-28 07:22:00,0.71445,0.71445,0.71418,0.71423,57600001.0
2005-01-28 07:23:00,0.71437,0.71452,0.71425,0.71427,72899998.0
2005-01-28 07:24:00,0.71415,0.71435,0.71415,0.71417,107599999.0
2005-01-28 07:25:00,0.7143,0.71443,0.7142,0.7142,98899999.0
2005-01-28 07:26:00,0.71413,0.71432,0.71413,0.71432,44600000.0
2005-01-28 07:27:00,0.71445,0.71447,0.71419,0.71447,97600000.0
2005-01-28 07:28:00,0.71432,0.7145,0.71416,0.7145,63800000.0
2005-01-28 07:29:00,0.71443,0.71443,0.71388,0.71396,110400001.0
2005-01-28 07:30:00,0.71406,0.71433,0.71397,0.71433,43300000.0
2005-01-28 07:31:00,0.71401,0.71427,0.71401,0.71426,58000000.0
2005-01-28 07:32:00,0.71418,0.71434,0.71399,0.71426,123800002.0
2005-01-28 07:33:00,0.71437,0.71442,0.71434,0.71435,75900000.0
2005-01-28 07:34:00,0.7141,0.7144,0.71404,0.71415,87299998.0
2005-01-28 07:35:00,0.71414,0.71435,0.71414,0.71414,90900000.0
2005-01-28 07:36:00,0.71425,0.71447,0.71418,0.71447,94900000.0
2005-01-28 07:37:00,0.71426,0.71443,0.71402,0.71443,72000000.0
2005-01-28 07:38:00,0.71446,0.71446,0.71411,0.71411,127499997.0
2005-01-28 07:39:00,0.71401,0.71428,0.71401,0.7142,70799998.0
2005-01-28 07:40:00,0.71415,0.71433,0.71411,0.71411,108300002.0
2005-01-28 07:41:00,0.71406,0.71435,0.71406,0.71427,85500000.0
2005-01-28 07:42:00,0.71441,0.71448,0.71426,0.71448,53500000.0
2005-01-28 07:43:00,0.71452,0.71452,0.71413,0.71413,146799999.0
2005-01-28 07:44:00,0.71427,0.71472,0.71427,0.71472,65400001.0
2005-01-28 07:45:00,0.71461,0.71465,0.71436,0.71438,100100000.0
2005-01-28 07:46:00,0.71451,0.71452,0.71437,0.71443,127900000.0
2005-01-28 07:47:00,0.71443,0.7147,0.71443,0.7147,99799999.0
2005-01-28 07:48:00,0.71461,0.71461,0.71416,0.71439,47699999.0
2005-01-28 07:49:00,0.71465,0.71465,0.71445,0.71455,108000000.0
2005-01-28 07:50:00,0.71436,0.71451,0.71426,0.71437,88100000.0
2005-01-28 07:51:00,0.7143,0.71445,0.71425,0.71432,196499998.0
2005-01-28 07:52:00,0.71448,0.71452,0.71442,0.71452,110900000.0
2005-01-28 07:53:00,0.71455,0.71466,0.71442,0.71453,92000001.0
2005-01-28 07:54:00,0.71446,0.71466,0.71446,0.71461,108000001.0
2005-01-28 07:55:00,0.71444,0.7145,0.71427,0.7145,95800000.0
2005-01-28 07:56:00,0.71462,0.71462,0.71439,0.71452,88500001.0
2005-01-28 07:57:00,0.71452,0.71467,0.71452,0.71465,104100001.0
2005-01-28 07:58:00,0.71454,0.71471,0.71452,0.71452,174300001.0
2005-01-28 07:59:00,0.71467,0.71473,0.71467,0.71469,78499999.0
2005-01-28 08:00:00,0.71445,0.71482,0.71445,0.71449,123700000.0
2005-01-28 08:01:00,0.71469,0.71469,0.71452,0.71454,100699999.0
2005-01-28 08:02:00,0.71475,0.71477,0.7145,0.71469,73900000.0
2005-01-28 08:03:00,0.7148,0.7148,0.71465,0.7148,64100000.0
2005-01-28 08:04:00,0.71473,0.71477,0.71467,0.71467,78500000.0
2005-01-28 08:05:00,0.71467,0.71479,0.71463,0.71463,77399998.0
2005-01-28 08:06:00,0.71467,0.71479,0.71446,0.71479,125700000.0
2005-01-28 08:07:00,0.71457,0.71472,0.71451,0.71459,114200001.0
2005-01-28 08:08:00,0.71474,0.71474,0.71438,0.71469,140199999.0
2005-01-28 08:09:00,0.7147,0.71488,0.7147,0.71481,114200000.0
2005-01-28 08:10:00,0.71485,0.71488,0.71475,0.7148,78000000.0
2005-01-28 08:11:00,0.71485,0.71513,0.71477,0.71496,99800000.0
2005-01-28 08:12:00,0.71464,0.71471,0.71462,0.71471,58100000.0
2005-01-28 08:13:00,0.71461,0.71473,0.71461,0.71473,80300001.0
2005-01-28 08:14:00,0.71472,0.7148,0.71467,0.71471,96100001.0
2005-01-28 08:15:00,0.71454,0.71484,0.71454,0.71484,64599999.0
2005-01-28 08:16:00,0.71497,0.71497,0.71468,0.71482,67000001.0
2005-01-28 08:17:00,0.71474,0.71482,0.71461,0.71482,129699999.0
2005-01-28 08:18:00,0.71467,0.71484,0.71462,0.71477,93800000.0
2005-01-28 08:19:00,0.71483,0.71483,0.71462,0.71474,84299999.0
2005-01-28 08:20:00,0.71479,0.71484,0.71461,0.71468,141399999.0
2005-01-28 08:21:00,0.71436,0.71471,0.71436,0.71467,70500000.0
2005-01-28 08:22:00,0.71472,0.71472,0.71456,0.71458,176699998.0
2005-01-28 08:23:00,0.7147,0.7148,0.71464,0.71479,115200002.0
2005-01-28 08:24:00,0.71488,0.71488,0.71467,0.71475,109800002.0
2005-01-28 08:25:00,0.71473,0.71487,0.71466,0.71476,176599996.0
2005-01-28 08:26:00,0.71489,0.71489,0.71475,0.71475,65400000.0
2005-01-28 08:27:00,0.71481,0.71488,0.71464,0.71464,64600000.0
2005-01-28 08:28:00,0.71457,0.71486,0.71437,0.71486,87300000.0
2005-01-28 08:29:00,0.71488,0.71488,0.71474,0.71474,40000000.0
2005-01-28 08:30:00,0.7148,0.7148,0.71455,0.71455,165900001.0
2005-01-28 08:31:00,0.71464,0.71474,0.71455,0.71463,79800000.0
2005-01-28 08:32:00,0.71444,0.71457,0.71438,0.71457,45000000.0
2005-01-28 08:33:00,0.71447,0.71453,0.71428,0.71449,119700001.0
2005-01-28 08:34:00,0.71468,0.71472,0.71455,0.7146,181699998.0
2005-01-28 08:35:00,0.71459,0.7147,0.71459,0.7147,26300000.0
2005-01-28 08:36:00,0.71464,0.71479,0.71448,0.71448,94500002.0
2005-01-28 08:37:00,0.71456,0.7146,0.71432,0.71443,89200001.0
2005-01-28 08:38:00,0.71442,0.71465,0.71442,0.71446,122899999.0
2005-01-28 08:39:00,0.71446,0.71466,0.71446,0.71466,84200001.0
2005-01-28 08:40:00,0.71443,0.71458,0.71437,0.71437,94099998.0
2005-01-28 08:41:00,0.71436,0.71464,0.7143,0.7144,66000000.0
2005-01-28 08:42:00,0.71437,0.71468,0.71437,0.71468,37300000.0
2005-01-28 08:43:00,0.71443,0.71452,0.71431,0.71443,133400002.0
2005-01-28 08:44:00,0.71446,0.71446,0.71422,0.71439,146700000.0
2005-01-28 08:45:00,0.71436,0.71436,0.71418,0.71435,93699999.0
2005-01-28 08:46:00,0.71438,0.71438,0.71407,0.71415,51100000.0
2005-01-28 08:47:00,0.71428,0.71443,0.71426,0.71433,147099998.0
2005-01-28 08:48:00,0.71428,0.71455,0.71428,0.71455,82899999.0
2005-01-28 08:49:00,0.71458,0.71458,0.71421,0.71448,67900000.0
2005-01-28 08:50:00,0.71445,0.71445,0.71425,0.71443,74000001.0
2005-01-28 08:51:00,0.71448,0.71453,0.71431,0.71438,97100000.0
2005-01-28 08:52:00,0.71439,0.71445,0.71429,0.71445,70400000.0
2005-01-28 08:53:00,0.71429,0.71459,0.71422,0.71459,88200001.0
2005-01-28 08:54:00,0.71462,0.71462,0.71441,0.71447,87299999.0
2005-01-28 08:55:00,0.71456,0.71472,0.71454,0.71472,88100001.0
2005-01-28 08:56:00,0.71446,0.71464,0.71425,0.71445,67799999.0
2005-01-28 08:57:00,0.71455,0.71463,0.71437,0.71452,116200002.0
2005-01-28 08:58:00,0.71448,0.71468,0.71444,0.71468,90400000.0
2005-01-28 08:59:00,0.71464,0.71464,0.71433,0.71443,48000000.0
2005-01-28 09:00:00,0.71449,0.7148,0.71447,0.7148,98200000.0
2005-01-28 09:01:00,0.71464,0.71482,0.71463,0.7148,96800000.0
2005-01-28 09:02:00,0.71485,0.71518,0.7148,0.715,147200003.0
2005-01-28 09:03:00,0.71491,0.71491,0.7144,0.71482,115200001.0
2005-01-28 09:04:00,0.71487,0.71515,0.71453,0.71515,99300001.0
2005-01-28 09:05:00,0.71492,0.7151,0.71492,0.7151,35700000.0
2005-01-28 09:06:00,0.71491,0.71523,0.71491,0.71505,124500000.0
2005-01-28 09:07:00,0.71463,0.71508,0.71463,0.71506,63900000.0
2005-01-28 09:08:00,0.71496,0.71496,0.71474,0.71477,99499999.0
2005-01-28 09:09:00,0.7148,0.71497,0.71479,0.71489,90100000.0
2005-01-28 09:10:00,0.71496,0.71512,0.71476,0.71489,131599999.0
2005-01-28 09:11:00,0.7149,0.71495,0.71479,0.71495,80399998.0
2005-01-28 09:12:00,0.71495,0.71495,0.71458,0.71482,91700000.0
2005-01-28 09:13:00,0.71496,0.71499,0.71479,0.71479,106000000.0
2005-01-28 09:14:00,0.71493,0.71493,0.71482,0.71482,65600000.0
2005-01-28 09:15:00,0.71488,0.7149,0.71461,0.71461,95600001.0
2005-01-28 09:16:00,0.71483,0.71483,0.71453,0.71456,92400001.0
2005-01-28 09:17:00,0.71453,0.71476,0.71452,0.71452,94900000.0
2005-01-28 09:18:00,0.71464,0.71474,0.71457,0.71474,153599998.0
2005-01-28 09:19:00,0.71466,0.71477,0.71466,0.71471,56200000.0
2005-01-28 09:20:00,0.71489,0.71489,0.71467,0.71483,71500000.0
2005-01-28 09:21:00,0.71483,0.71487,0.71464,0.7147,115399998.0
2005-01-28 09:22:00,0.71477,0.71479,0.71461,0.71466,84600001.0
2005-01-28 09:23:00,0.71475,0.71506,0.71475,0.71506,105200000.0
2005-01-28 09:24:00,0.71506,0.71521,0.7148,0.71521,81600001.0
2005-01-28 09:25:00,0.7151,0.71517,0.71497,0.7151,109800000.0
2005-01-28 09:26:00,0.71514,0.71523,0.7149,0.71502,113000001.0
2005-01-28 09:27:00,0.71517,0.71529,0.71501,0.71501,77899998.0
2005-01-28 09:28:00,0.71513,0.7152,0.71485,0.71485,56600000.0
2005-01-28 09:29:00,0.71512,0.71536,0.71512,0.7153,65999999.0
2005-01-28 09:30:00,0.71541,0.71541,0.71517,0.71533,134000000.0
2005-01-28 09:31:00,0.71536,0.71536,0.71506,0.71518,125199999.0
2005-01-28 09:32:00,0.71529,0.71529,0.71506,0.7152,119200002.0
2005-01-28 09:33:00,0.71525,0.71526,0.71513,0.71524,67800000.0
2005-01-28 09:34:00,0.71502,0.71531,0.71502,0.71531,91600000.0
2005-01-28 09:35:00,0.71536,0.71538,0.71515,0.71532,97700001.0
2005-01-28 09:36:00,0.71508,0.71539,0.71508,0.71539,47800000.0
2005-01-28 09:37:00,0.71532,0.71534,0.71514,0.71522,129699999.0
2005-01-28 09:38:00,0.7154,0.7154,0.71524,0.71529,76499999.0
2005-01-28 09:39:00,0.7154,0.7154,0.71527,0.71529,58800000.0
2005-01-28 09:40:00,0.7154,0.71557,0.7153,0.7153,73799999.0
2005-01-28 09:41:00,0.71517,0.71541,0.71503,0.71507,67800000.0
2005-01-28 09:42:00,0.71505,0.71536,0.71504,0.71536,52500001.0
2005-01-28 09:43:00,0.71533,0.7156,0.71529,0.71545,154100001.0
2005-01-28 09:44:00,0.7152,0.71528,0.71494,0.71496,49400000.0
2005-01-28 09:45:00,0.7147,0.71485,0.7147,0.7148,74800001.0
2005-01-28 09:46:00,0.71496,0.71502,0.71484,0.71502,82600001.0
2005-01-28 09:47:00,0.71532,0.71532,0.71515,0.71532,42399999.0
2005-01-28 09:48:00,0.71526,0.71528,0.71502,0.71506,119600000.0
2005-01-28 09:49:00,0.71501,0.71528,0.71498,0.7151,108000000.0
2005-01-28 09:50:00,0.71508,0.71523,0.71491,0.71501,138900000.0
2005-01-28 09:51:00,0.7149,0.71505,0.7148,0.71492,107499999.0
2005-01-28 09:52:00,0.71465,0.71489,0.71461,0.71489,125500000.0
2005-01-28 09:53:00,0.71484,0.71506,0.71481,0.71492,102800000.0
2005-01-28 09:54:00,0.71489,0.715,0.71483,0.715,126599998.0
2005-01-28 09:55:00,0.71509,0.71561,0.71509,0.71549,61200002.0
2005-01-28 09:56:00,0.71553,0.71556,0.71487,0.71487,106699999.0
2005-01-28 09:57:00,0.71492,0.71504,0.71453,0.71478,80499999.0
2005-01-28 09:58:00,0.71469,0.71473,0.71445,0.71445,89099999.0
2005-01-28 09:59:00,0.71466,0.71466,0.71453,0.71464,133600000.0
2005-01-28 10:00:00,0.7146,0.71468,0.71449,0.71466,147800000.0
2005-01-28 10:01:00,0.71463,0.71477,0.71459,0.71459,61600000.0
2005-01-28 10:02:00,0.71476,0.7149,0.71465,0.71465,102300000.0
2005-01-28 10:03:00,0.71464,0.71476,0.71453,0.7147,60400000.0
2005-01-28 10:04:00,0.71475,0.71475,0.71446,0.71461,80500000.0
2005-01-28 10:05:00,0.71488,0.71499,0.71464,0.71464,95400000.0
2005-01-28 10:06:00,0.71471,0.71482,0.71452,0.71482,98200000.0
2005-01-28 10:07:00,0.71479,0.71499,0.71477,0.71495,66699999.0
2005-01-28 10:08:00,0.71477,0.71486,0.71457,0.71486,57000000.0
2005-01-28 10:09:00,0.71465,0.71521,0.71456,0.71521,102000000.0
2005-01-28 10:10:00,0.71509,0.71509,0.71475,0.71475,57500000.0
2005-01-28 10:11:00,0.71472,0.71473,0.71472,0.71473,23100000.0
2005-01-28 10:12:00,0.71468,0.71485,0.71461,0.71485,80600001.0
2005-01-28 10:13:00,0.71477,0.71477,0.71457,0.71458,74800000.0
2005-01-28 10:14:00,0.71473,0.71485,0.7146,0.71485,81600001.0
2005-01-28 10:15:00,0.71497,0.715,0.71457,0.71457,71500000.0
2005-01-28 10:16:00,0.71453,0.7149,0.71452,0.71487,100100000.0
2005-01-28 10:17:00,0.71462,0.71485,0.71462,0.71485,77400000.0
2005-01-28 10:18:00,0.7148,0.71481,0.71456,0.71481,101100000.0
2005-01-28 10:19:00,0.71448,0.71486,0.71448,0.71486,55800000.0
2005-01-28 10:20:00,0.71452,0.71476,0.71452,0.71473,70400000.0
2005-01-28 10:21:00,0.71482,0.71503,0.71461,0.71461,44500000.0
2005-01-28 10:22:00,0.71443,0.71466,0.71443,0.71449,130999999.0
2005-01-28 10:23:00,0.71448,0.71455,0.71438,0.71438,108400001.0
2005-01-28 10:24:00,0.71445,0.71458,0.71445,0.71453,75900000.0
2005-01-28 10:25:00,0.71455,0.71468,0.71445,0.71445,44600000.0
2005-01-28 10:26:00,0.71417,0.71446,0.71413,0.71413,159099999.0
2005-01-28 10:27:00,0.71423,0.71446,0.71414,0.71446,57100000.0
2005-01-28 10:28:00,0.71445,0.71445,0.71393,0.71393,78499999.0
2005-01-28 10:29:00,0.71397,0.71412,0.71397,0.71411,101800000.0
2005-01-28 10:30:00,0.71404,0.71425,0.71404,0.71425,78200000.0
2005-01-28 10:31:00,0.71398,0.71445,0.71398,0.71428,86900000.0
2005-01-28 10:32:00,0.71415,0.71425,0.71412,0.7142,124000001.0
2005-01-28 10:33:00,0.71448,0.7145,0.71435,0.71437,83499998.0
2005-01-28 10:34:00,0.71425,0.7144,0.71419,0.7144,53400000.0
2005-01-28 10:35:00,0.7143,0.7143,0.71412,0.71412,31199999.0
2005-01-28 10:36:00,0.71414,0.71451,0.71414,0.71451,101600001.0
2005-01-28 10:37:00,0.71414,0.7144,0.71414,0.7144,122099998.0
2005-01-28 10:38:00,0.71417,0.71418,0.71404,0.71418,32800000.0
2005-01-28 10:39:00,0.71424,0.7146,0.71424,0.7146,90500000.0
2005-01-28 10:40:00,0.71468,0.71468,0.71424,0.71433,92499999.0
2005-01-28 10:41:00,0.71424,0.71444,0.71424,0.71431,149799998.0
2005-01-28 10:42:00,0.71444,0.71444,0.71421,0.71436,55900000.0
2005-01-28 10:43:00,0.71428,0.71462,0.71427,0.71462,71199999.0
2005-01-28 10:44:00,0.71435,0.71454,0.71433,0.71437,132399999.0
2005-01-28 10:45:00,0.7144,0.71453,0.7143,0.71442,149200003.0
2005-01-28 10:46:00,0.71438,0.71443,0.71422,0.7144,119499998.0
2005-01-28 10:47:00,0.71423,0.71452,0.71423,0.71449,94200000.0
2005-01-28 10:48:00,0.71434,0.71447,0.71427,0.71447,62200001.0
2005-01-28 10:49:00,0.71449,0.71462,0.71438,0.71441,133299999.0
2005-01-28 10:50:00,0.71434,0.7145,0.7142,0.7145,78899998.0
2005-01-28 10:51:00,0.71441,0.71441,0.71396,0.7143,64599999.0
2005-01-28 10:52:00,0.71419,0.71421,0.71395,0.71421,129100002.0
2005-01-28 10:53:00,0.7141,0.71419,0.7141,0.71416,48000000.0
2005-01-28 10:54:00,0.71423,0.71442,0.71417,0.71442,107099999.0
2005-01-28 10:55:00,0.7144,0.7144,0.71411,0.71411,62399999.0
2005-01-28 10:56:00,0.7143,0.7143,0.7141,0.71419,81900001.0
2005-01-28 10:57:00,0.71404,0.71419,0.71401,0.71419,49500000.0
2005-01-28 10:58:00,0.71401,0.71401,0.71387,0.71394,88800000.0
2005-01-28 10:59:00,0.71402,0.7142,0.71398,0.714,76299998.0
2005-01-28 11:00:00,0.71396,0.71412,0.71376,0.71389,102900000.0
2005-01-28 11:01:00,0.71414,0.71418,0.7137,0.71418,138699999.0
2005-01-28 11:02:00,0.71392,0.71397,0.71373,0.71397,79800000.0
2005-01-28 11:03:00,0.71386,0.71412,0.71381,0.71398,141400002.0
2005-01-28 11:04:00,0.71383,0.71414,0.71377,0.71392,95100001.0
2005-01-28 11:05:00,0.7139,0.71391,0.71374,0.71391,28300000.0
2005-01-28 11:06:00,0.71377,0.714,0.71377,0.7139,119399998.0
2005-01-28 11:07:00,0.71376,0.71389,0.71371,0.71389,83199999.0
2005-01-28 11:08:00,0.71376,0.71388,0.71376,0.71384,62900000.0
2005-01-28 11:09:00,0.71366,0.7139,0.71366,0.71383,184800001.0
2005-01-28 11:10:00,0.71412,0.71418,0.71373,0.71418,104200002.0
2005-01-28 11:11:00,0.71414,0.71414,0.71393,0.71396,75799998.0
2005-01-28 11:12:00,0.71387,0.71392,0.71371,0.71383,93500000.0
2005-01-28 11:13:00,0.71383,0.71405,0.71383,0.71386,146599996.0
2005-01-28 11:14:00,0.71386,0.714,0.71381,0.71389,196599999.0
2005-01-28 11:15:00,0.71383,0.71393,0.71368,0.71393,107199998.0
2005-01-28 11:16:00,0.71393,0.71423,0.71388,0.71423,128699997.0
2005-01-28 11:17:00,0.71388,0.71401,0.71322,0.71322,101200000.0
2005-01-28 11:18:00,0.71318,0.71369,0.71318,0.71354,176000001.0
2005-01-28 11:19:00,0.71358,0.71396,0.71349,0.71381,80900002.0
2005-01-28 11:20:00,0.71385,0.71406,0.71385,0.71406,57300000.0
2005-01-28 11:21:00,0.71368,0.71386,0.71354,0.71354,86100000.0
2005-01-28 11:22:00,0.71352,0.7139,0.71352,0.71372,81300000.0
2005-01-28 11:23:00,0.71387,0.71387,0.71355,0.71372,90199999.0
2005-01-28 11:24:00,0.71372,0.71384,0.71348,0.71364,133100002.0
2005-01-28 11:25:00,0.71365,0.71377,0.71359,0.71359,118300000.0
2005-01-28 11:26:00,0.71367,0.71379,0.71353,0.71353,69200001.0
2005-01-28 11:27:00,0.71368,0.71373,0.71361,0.71373,67700001.0
2005-01-28 11:28:00,0.71365,0.7138,0.71362,0.71379,120700000.0
2005-01-28 11:29:00,0.71378,0.71399,0.71371,0.71386,127200003.0
2005-01-28 11:30:00,0.71393,0.71406,0.71385,0.71406,68000000.0
2005-01-28 11:31:00,0.71406,0.71406,0.71368,0.71394,100900000.0
2005-01-28 11:32:00,0.71389,0.71391,0.71375,0.71385,67699999.0
2005-01-28 11:33:00,0.71383,0.71401,0.71374,0.71387,105700001.0
2005-01-28 11:34:00,0.71385,0.71406,0.71369,0.71379,114800000.0
2005-01-28 11:35:00,0.71379,0.7138,0.71361,0.7138,107299999.0
2005-01-28 11:36:00,0.71386,0.71386,0.71373,0.71385,74100000.0
2005-01-28 11:37:00,0.7139,0.7139,0.71378,0.71378,62699999.0
2005-01-28 11:38:00,0.71393,0.71397,0.71384,0.71396,183799999.0
2005-01-28 11:39:00,0.71395,0.71404,0.71378,0.71378,123200000.0
2005-01-28 11:40:00,0.71373,0.71395,0.71373,0.71392,69299999.0
2005-01-28 11:41:00,0.71388,0.71397,0.71385,0.71393,57300000.0
2005-01-28 11:42:00,0.71386,0.71386,0.71372,0.71372,38600000.0
2005-01-28 11:43:00,0.71381,0.71388,0.71368,0.71368,111799999.0
2005-01-28 11:44:00,0.71382,0.71397,0.71379,0.71379,88400000.0
2005-01-28 11:45:00,0.71388,0.71402,0.71386,0.71392,131299999.0
2005-01-28 11:46:00,0.71391,0.71395,0.71386,0.71393,33900000.0
2005-01-28 11:47:00,0.71385,0.71397,0.71384,0.71385,129699999.0
2005-01-28 11:48:00,0.71382,0.7139,0.71382,0.71382,84400000.0
2005-01-28 11:49:00,0.71383,0.71403,0.71383,0.71396,84600000.0
2005-01-28 11:50:00,0.71388,0.71388,0.713,0.713,67400000.0
2005-01-28 11:51:00,0.71316,0.7135,0.71316,0.7135,36700000.0
2005-01-28 11:52:00,0.71377,0.71378,0.71351,0.71356,78400000.0
2005-01-28 11:53:00,0.71369,0.71377,0.71356,0.71365,84300001.0
2005-01-28 11:54:00,0.71338,0.71344,0.71309,0.7134,74400000.0
2005-01-28 11:55:00,0.7132,0.71336,0.7132,0.7133,72099999.0
2005-01-28 11:56:00,0.71343,0.7135,0.71325,0.71325,72500001.0
2005-01-28 11:57:00,0.71325,0.71336,0.7132,0.71325,47800000.0
2005-01-28 11:58:00,0.71341,0.71364,0.71341,0.71346,73600000.0
2005-01-28 11:59:00,0.71334,0.7135,0.7133,0.7135,114900002.0
2005-01-28 12:00:00,0.71333,0.71333,0.7132,0.71327,55900000.0
2005-01-28 12:01:00,0.7134,0.7134,0.71304,0.71328,108700000.0
2005-01-28 12:02:00,0.71335,0.7136,0.71317,0.71324,118300000.0
2005-01-28 12:03:00,0.71344,0.71349,0.71325,0.71349,92999998.0
2005-01-28 12:04:00,0.71353,0.71353,0.71292,0.71292,40900000.0
2005-01-28 12:05:00,0.71327,0.71338,0.71314,0.71338,110500002.0
2005-01-28 12:06:00,0.71338,0.71358,0.71328,0.71358,92100000.0
2005-01-28 12:07:00,0.71349,0.71357,0.71332,0.71347,109800000.0
2005-01-28 12:08:00,0.71324,0.71353,0.71322,0.71353,116800002.0
2005-01-28 12:09:00,0.71382,0.71393,0.71357,0.71357,42600000.0
2005-01-28 12:10:00,0.71336,0.71379,0.71336,0.71379,57700000.0
2005-01-28 12:11:00,0.71372,0.71372,0.71339,0.71339,94399999.0
2005-01-28 12:12:00,0.71329,0.71368,0.71329,0.71365,67599999.0
2005-01-28 12:13:00,0.71352,0.71367,0.7134,0.71352,87499999.0
2005-01-28 12:14:00,0.7137,0.71398,0.71369,0.71369,50300000.0
2005-01-28 12:15:00,0.71367,0.71386,0.71367,0.71385,62900000.0
2005-01-28 12:16:00,0.71355,0.71376,0.71328,0.71367,64200000.0
2005-01-28 12:17:00,0.71358,0.71368,0.7135,0.7136,93100000.0
2005-01-28 12:18:00,0.71363,0.71369,0.71363,0.71366,65200001.0
2005-01-28 12:19:00,0.71363,0.71363,0.71355,0.71358,89200001.0
2005-01-28 12:20:00,0.71376,0.71421,0.71374,0.71417,88100000.0
2005-01-28 12:21:00,0.71362,0.71391,0.71362,0.71373,119699999.0
2005-01-28 12:22:00,0.71377,0.71395,0.71373,0.71393,39100000.0
2005-01-28 12:23:00,0.71395,0.71417,0.71383,0.71401,100200001.0
2005-01-28 12:24:00,0.71407,0.71413,0.71379,0.71387,131100002.0
2005-01-28 12:25:00,0.71424,0.71424,0.71379,0.71393,68300000.0
2005-01-28 12:26:00,0.71369,0.7137,0.71346,0.71358,115400000.0
2005-01-28 12:27:00,0.71364,0.71386,0.71364,0.71376,92499999.0
2005-01-28 12:28:00,0.71367,0.71367,0.71345,0.71366,133200002.0
2005-01-28 12:29:00,0.71355,0.71365,0.7135,0.71365,128600000.0
2005-01-28 12:30:00,0.71364,0.71373,0.71362,0.71373,51800000.0
2005-01-28 12:31:00,0.71362,0.71367,0.7135,0.71353,125000001.0
2005-01-28 12:32:00,0.71366,0.71366,0.71348,0.71357,129600003.0
2005-01-28 12:33:00,0.71357,0.71369,0.71346,0.71346,116500000.0
2005-01-28 12:34:00,0.71358,0.71379,0.71348,0.71377,115700000.0
2005-01-28 12:35:00,0.71372,0.71375,0.71337,0.71337,58700000.0
2005-01-28 12:36:00,0.71354,0.71367,0.71332,0.71332,142800001.0
2005-01-28 12:37:00,0.71322,0.71352,0.71322,0.71324,58700000.0
2005-01-28 12:38:00,0.71367,0.71367,0.71322,0.7133,90000001.0
2005-01-28 12:39:00,0.71318,0.71342,0.71294,0.71342,133500000.0
2005-01-28 12:40:00,0.71327,0.71362,0.71305,0.71362,94800000.0
2005-01-28 12:41:00,0.71341,0.71341,0.71292,0.71292,51900000.0
2005-01-28 12:42:00,0.71316,0.71316,0.71303,0.71305,79300001.0
2005-01-28 12:43:00,0.71304,0.71304,0.71287,0.71293,74900000.0
2005-01-28 12:44:00,0.71315,0.71337,0.713,0.71337,74499999.0
2005-01-28 12:45:00,0.71306,0.71323,0.713,0.71303,97999999.0
2005-01-28 12:46:00,0.71292,0.71292,0.71251,0.71251,90900000.0
2005-01-28 12:47:00,0.71259,0.71313,0.71259,0.71299,54200000.0
2005-01-28 12:48:00,0.71298,0.71298,0.71278,0.7128,99400000.0
2005-01-28 12:49:00,0.71283,0.71306,0.71283,0.71295,50300001.0
2005-01-28 12:50:00,0.71274,0.71305,0.71274,0.71294,103899999.0
2005-01-28 12:51:00,0.71312,0.71312,0.71274,0.71274,61000000.0
2005-01-28 12:52:00,0.71311,0.71317,0.71285,0.71293,89400001.0
2005-01-28 12:53:00,0.71284,0.71313,0.7128,0.71283,125599999.0
2005-01-28 12:54:00,0.7129,0.7129,0.71272,0.71274,73399999.0
2005-01-28 12:55:00,0.71272,0.71319,0.71272,0.71297,118199999.0
2005-01-28 12:56:00,0.71301,0.71301,0.71243,0.7127,78200000.0
2005-01-28 12:57:00,0.71264,0.71273,0.71256,0.71273,71299999.0
2005-01-28 12:58:00,0.71281,0.71285,0.71261,0.71276,86100000.0
2005-01-28 12:59:00,0.71285,0.71312,0.71282,0.71312,69800000.0
2005-01-28 13:00:00,0.71273,0.71286,0.71263,0.71275,74999999.0
2005-01-28 13:01:00,0.71269,0.71292,0.71262,0.71288,93400002.0
2005-01-28 13:02:00,0.71271,0.71288,0.71271,0.71285,114399999.0
2005-01-28 13:03:00,0.71281,0.71285,0.71264,0.71278,77700000.0
2005-01-28 13:04:00,0.71282,0.71282,0.71235,0.71235,104299999.0
2005-01-28 13:05:00,0.71229,0.71279,0.71229,0.71269,143899998.0
2005-01-28 13:06:00,0.71257,0.71257,0.71225,0.71228,71200000.0
2005-01-28 13:07:00,0.71214,0.71236,0.71148,0.71169,132800001.0
2005-01-28 13:08:00,0.71154,0.71179,0.71153,0.71165,116900000.0
2005-01-28 13:09:00,0.71176,0.71176,0.71129,0.71139,84899999.0
2005-01-28 13:10:00,0.71163,0.71191,0.71163,0.71177,75700000.0
2005-01-28 13:11:00,0.71172,0.71214,0.71172,0.7118,77899998.0
2005-01-28 13:12:00,0.71172,0.71182,0.71157,0.71182,151899999.0
2005-01-28 13:13:00,0.71179,0.71179,0.71152,0.71169,103100000.0
2005-01-28 13:14:00,0.71153,0.71164,0.71152,0.71164,50900000.0
2005-01-28 13:15:00,0.71186,0.71188,0.71161,0.71165,140900000.0
2005-01-28 13:16:00,0.71169,0.71169,0.71137,0.71137,120699999.0
2005-01-28 13:17:00,0.71126,0.71138,0.71109,0.71129,130899999.0
2005-01-28 13:18:00,0.71136,0.71141,0.71092,0.71092,57400000.0
2005-01-28 13:19:00,0.71121,0.71121,0.71062,0.71076,107400002.0
2005-01-28 13:20:00,0.71089,0.71089,0.71067,0.71067,79199999.0
2005-01-28 13:21:00,0.71138,0.71159,0.71118,0.71118,91299998.0
2005-01-28 13:22:00,0.71129,0.71155,0.71127,0.71146,89300000.0
2005-01-28 13:23:00,0.71171,0.71181,0.71155,0.71177,184799996.0
2005-01-28 13:24:00,0.71163,0.71186,0.71154,0.71154,143500000.0
2005-01-28 13:25:00,0.71155,0.71167,0.71142,0.71167,70499998.0
2005-01-28 13:26:00,0.71141,0.71158,0.71127,0.71134,82700000.0
2005-01-28 13:27:00,0.71122,0.71131,0.71114,0.71114,77699999.0
2005-01-28 13:28:00,0.71121,0.71121,0.71099,0.71116,96699998.0
2005-01-28 13:29:00,0.71122,0.71128,0.71077,0.71078,95999999.0
2005-01-28 13:30:00,0.71067,0.71105,0.71067,0.71104,112200001.0
2005-01-28 13:31:00,0.711,0.71122,0.711,0.71116,67600000.0
2005-01-28 13:32:00,0.71103,0.71104,0.71096,0.711,89299999.0
2005-01-28 13:33:00,0.71128,0.71128,0.7111,0.71117,66899999.0
2005-01-28 13:34:00,0.71126,0.71126,0.7111,0.7111,41500000.0
2005-01-28 13:35:00,0.71123,0.71142,0.71123,0.71137,85999999.0
2005-01-28 13:36:00,0.7112,0.71142,0.71116,0.71125,92200000.0
2005-01-28 13:37:00,0.7115,0.71153,0.71123,0.71153,86000000.0
2005-01-28 13:38:00,0.71138,0.71153,0.71117,0.71127,130900000.0
2005-01-28 13:39:00,0.7115,0.7116,0.71144,0.71144,64100000.0
2005-01-28 13:40:00,0.71146,0.7116,0.71137,0.71147,111399997.0
2005-01-28 13:41:00,0.71132,0.7115,0.71098,0.71129,148700000.0
2005-01-28 13:42:00,0.711,0.71136,0.71099,0.71111,31400000.0
2005-01-28 13:43:00,0.71116,0.71118,0.71102,0.71118,60500001.0
2005-01-28 13:44:00,0.711,0.71112,0.71076,0.71103,115499999.0
2005-01-28 13:45:00,0.711,0.7111,0.71094,0.7111,100500002.0
2005-01-28 13:46:00,0.71112,0.71112,0.71067,0.71085,99599999.0
2005-01-28 13:47:00,0.71086,0.71094,0.71084,0.71088,98399999.0
2005-01-28 13:48:00,0.71074,0.71075,0.71063,0.71063,74600001.0
2005-01-28 13:49:00,0.71081,0.71081,0.71026,0.71026,147399999.0
2005-01-28 13:50:00,0.71032,0.71037,0.71019,0.71025,78399998.0
2005-01-28 13:51:00,0.71021,0.71052,0.71021,0.71038,125500000.0
2005-01-28 13:52:00,0.71047,0.71047,0.70987,0.70987,68199999.0
2005-01-28 13:53:00,0.71015,0.71022,0.70966,0.71002,164000000.0
2005-01-28 13:54:00,0.71021,0.71029,0.71007,0.7102,121200000.0
2005-01-28 13:55:00,0.71024,0.7104,0.71024,0.71024,53500000.0
2005-01-28 13:56:00,0.71047,0.71054,0.71024,0.71024,64500000.0
2005-01-28 13:57:00,0.71027,0.71058,0.71027,0.71058,88600001.0
2005-01-28 13:58:00,0.71077,0.71091,0.71059,0.71077,115200002.0
2005-01-28 13:59:00,0.71068,0.71069,0.71045,0.71045,120800001.0
2005-01-28 14:00:00,0.71048,0.71079,0.71048,0.71061,139499999.0
2005-01-28 14:01:00,0.71049,0.71089,0.71049,0.7108,113699999.0
2005-01-28 14:02:00,0.71073,0.71111,0.71057,0.71111,101200001.0
2005-01-28 14:03:00,0.71086,0.71127,0.71086,0.71109,98400000.0
2005-01-28 14:04:00,0.71098,0.71098,0.71062,0.7109,91500000.0
2005-01-28 14:05:00,0.71111,0.71126,0.71081,0.71126,92600000.0
2005-01-28 14:06:00,0.71086,0.71105,0.71064,0.71105,83800000.0
2005-01-28 14:07:00,0.71093,0.71096,0.71085,0.71096,68700000.0
2005-01-28 14:08:00,0.71059,0.71107,0.71059,0.71107,94700000.0
2005-01-28 14:09:00,0.71092,0.71096,0.71078,0.71082,168600001.0
2005-01-28 14:10:00,0.71085,0.71117,0.71085,0.71109,111599999.0
2005-01-28 14:11:00,0.71091,0.71112,0.71079,0.71079,90700000.0
2005-01-28 14:12:00,0.7106,0.71086,0.7106,0.71085,123099997.0
2005-01-28 14:13:00,0.71086,0.71186,0.71083,0.71183,163400001.0
2005-01-28 14:14:00,0.71184,0.71205,0.71147,0.71147,108100000.0
2005-01-28 14:15:00,0.71166,0.71176,0.71118,0.71132,147500000.0
2005-01-28 14:16:00,0.71172,0.71189,0.71152,0.71183,117199998.0
2005-01-28 14:17:00,0.71191,0.71198,0.71171,0.71174,100200000.0
2005-01-28 14:18:00,0.71167,0.71167,0.71124,0.71135,144899999.0
2005-01-28 14:19:00,0.71161,0.71173,0.71155,0.71158,118800001.0
2005-01-28 14:20:00,0.71149,0.71182,0.71149,0.71155,84100000.0
2005-01-28 14:21:00,0.71142,0.71145,0.71127,0.71145,72899999.0
2005-01-28 14:22:00,0.71164,0.71164,0.7114,0.7114,71900000.0
2005-01-28 14:23:00,0.71146,0.71146,0.71134,0.71135,72500000.0
2005-01-28 14:24:00,0.71173,0.71173,0.71107,0.71107,51100000.0
2005-01-28 14:25:00,0.71134,0.71154,0.71134,0.71141,61999999.0
2005-01-28 14:26:00,0.71143,0.7115,0.71136,0.71146,128999999.0
2005-01-28 14:27:00,0.7112,0.71181,0.71095,0.71158,115800000.0
2005-01-28 14:28:00,0.71143,0.71143,0.71128,0.71134,80800000.0
2005-01-28 14:29:00,0.7112,0.71145,0.71119,0.71133,69900000.0
2005-01-28 14:30:00,0.71132,0.71132,0.71078,0.71078,129600000.0
2005-01-28 14:31:00,0.71071,0.71115,0.71071,0.7111,81200000.0
2005-01-28 14:32:00,0.71103,0.71111,0.71064,0.71089,103599998.0
2005-01-28 14:33:00,0.71113,0.71128,0.71113,0.7112,87100001.0
2005-01-28 14:34:00,0.7112,0.71124,0.71103,0.71115,102399999.0
2005-01-28 14:35:00,0.71125,0.71136,0.71111,0.71125,90300000.0
2005-01-28 14:36:00,0.71133,0.71133,0.71099,0.71099,76600000.0
2005-01-28 14:37:00,0.71126,0.71126,0.711,0.71114,103800000.0
2005-01-28 14:38:00,0.7111,0.71124,0.71098,0.71124,131300002.0
2005-01-28 14:39:00,0.71115,0.71115,0.71085,0.71113,124399999.0
2005-01-28 14:40:00,0.71104,0.71128,0.71101,0.71118,83300001.0
2005-01-28 14:41:00,0.71125,0.71132,0.71106,0.71106,86000000.0
2005-01-28 14:42:00,0.71112,0.71112,0.71078,0.71103,109100002.0
2005-01-28 14:43:00,0.71096,0.71116,0.71096,0.71106,84099999.0
2005-01-28 14:44:00,0.71083,0.71107,0.71074,0.71107,116400001.0
2005-01-28 14:45:00,0.71127,0.71127,0.71097,0.71107,131000002.0
2005-01-28 14:46:00,0.71111,0.71133,0.71105,0.71127,90099999.0
2005-01-28 14:47:00,0.71114,0.71142,0.71112,0.71131,144900001.0
2005-01-28 14:48:00,0.71118,0.7112,0.71101,0.71101,77699999.0
2005-01-28 14:49:00,0.71114,0.71137,0.71107,0.71131,92900000.0
2005-01-28 14:50:00,0.71123,0.71145,0.71123,0.71145,86099999.0
2005-01-28 14:51:00,0.71131,0.71133,0.71113,0.71124,129099998.0
2005-01-28 14:52:00,0.71118,0.71123,0.71113,0.71119,126400001.0
2005-01-28 14:53:00,0.71127,0.71139,0.71112,0.71129,129299998.0
2005-01-28 14:54:00,0.71128,0.71149,0.71128,0.71147,46900001.0
2005-01-28 14:55:00,0.71139,0.71155,0.71137,0.71155,98800001.0
2005-01-28 14:56:00,0.71148,0.71148,0.71109,0.71126,73000000.0
2005-01-28 14:57:00,0.71165,0.71173,0.71141,0.71153,95600000.0
2005-01-28 14:58:00,0.7115,0.71163,0.7113,0.7113,75200000.0
2005-01-28 14:59:00,0.71148,0.71166,0.71148,0.71156,53900000.0
2005-01-28 15:00:00,0.71166,0.71166,0.7114,0.71157,114600003.0
2005-01-28 15:01:00,0.71175,0.71175,0.71137,0.71137,86900000.0
2005-01-28 15:02:00,0.71165,0.71165,0.71127,0.71127,111900001.0
2005-01-28 15:03:00,0.71134,0.71146,0.71124,0.71132,111699999.0
2005-01-28 15:04:00,0.71133,0.7115,0.71131,0.7115,72099999.0
2005-01-28 15:05:00,0.71147,0.71185,0.71146,0.71148,124299998.0
2005-01-28 15:06:00,0.71167,0.71167,0.71116,0.71147,138800001.0
2005-01-28 15:07:00,0.71158,0.71158,0.71136,0.71136,42299999.0
2005-01-28 15:08:00,0.71142,0.7115,0.71098,0.71123,154000001.0
2005-01-28 15:09:00,0.71154,0.71154,0.71136,0.71136,80499999.0
2005-01-28 15:10:00,0.71143,0.71159,0.71143,0.7115,98500000.0
2005-01-28 15:11:00,0.71131,0.71145,0.71131,0.71145,50300000.0
2005-01-28 15:12:00,0.71143,0.71146,0.7113,0.71132,107199999.0
2005-01-28 15:13:00,0.71133,0.71164,0.71129,0.71158,131900000.0
2005-01-28 15:14:00,0.71169,0.71169,0.71144,0.7116,83300000.0
2005-01-28 15:15:00,0.71143,0.71165,0.71127,0.71161,56899999.0
2005-01-28 15:16:00,0.71151,0.71151,0.71086,0.71089,82600000.0
2005-01-28 15:17:00,0.71095,0.71107,0.71081,0.71081,120499997.0
2005-01-28 15:18:00,0.71099,0.71103,0.71069,0.71082,145800001.0
2005-01-28 15:19:00,0.71128,0.71128,0.71084,0.71084,132200001.0
2005-01-28 15:20:00,0.71091,0.71105,0.71081,0.71092,142100001.0
2005-01-28 15:21:00,0.711,0.71114,0.71095,0.71112,122600000.0
2005-01-28 15:22:00,0.71113,0.71113,0.71077,0.71086,121000000.0
2005-01-28 15:23:00,0.71098,0.71101,0.71073,0.71073,130700000.0
2005-01-28 15:24:00,0.71123,0.71123,0.7107,0.71102,152299998.0
2005-01-28 15:25:00,0.71109,0.71109,0.71084,0.711,144000003.0
2005-01-28 15:26:00,0.71098,0.71112,0.71085,0.71112,61300000.0
2005-01-28 15:27:00,0.71096,0.71113,0.71079,0.71113,114099996.0
2005-01-28 15:28:00,0.71084,0.71111,0.71075,0.71075,47700000.0
2005-01-28 15:29:00,0.71092,0.71111,0.71086,0.71086,59600000.0
2005-01-28 15:30:00,0.71123,0.71228,0.71123,0.71151,106200000.0
2005-01-28 15:31:00,0.71153,0.71166,0.71134,0.7115,45800000.0
2005-01-28 15:32:00,0.71189,0.71203,0.71145,0.71169,99900000.0
2005-01-28 15:33:00,0.71222,0.71286,0.71189,0.71285,132200000.0
2005-01-28 15:34:00,0.71332,0.71336,0.71276,0.71296,119100000.0
2005-01-28 15:35:00,0.71276,0.71283,0.71244,0.71265,135700001.0
2005-01-28 15:36:00,0.71318,0.71354,0.71318,0.71333,34200000.0
2005-01-28 15:37:00,0.7136,0.7136,0.7132,0.7132,94100000.0
2005-01-28 15:38:00,0.71331,0.71374,0.7133,0.71359,123299998.0
2005-01-28 15:39:00,0.71351,0.71369,0.71341,0.71369,102600000.0
2005-01-28 15:40:00,0.71378,0.71412,0.71366,0.7139,105400000.0
2005-01-28 15:41:00,0.7135,0.7135,0.71261,0.71264,74800000.0
2005-01-28 15:42:00,0.71304,0.71327,0.71283,0.71315,132899998.0
2005-01-28 15:43:00,0.71332,0.71339,0.7129,0.7129,135399998.0
2005-01-28 15:44:00,0.7129,0.71332,0.71288,0.71324,84099999.0
2005-01-28 15:45:00,0.71323,0.71352,0.71317,0.71334,69400000.0
2005-01-28 15:46:00,0.71366,0.71366,0.71339,0.71339,87699999.0
2005-01-28 15:47:00,0.71328,0.71337,0.71313,0.7133,129999999.0
2005-01-28 15:48:00,0.71332,0.71345,0.71305,0.71314,101000001.0
2005-01-28 15:49:00,0.71299,0.71331,0.71297,0.71298,123700000.0
2005-01-28 15:50:00,0.71289,0.71338,0.71289,0.71338,91999998.0
2005-01-28 15:51:00,0.71325,0.71344,0.71307,0.71317,125500001.0
2005-01-28 15:52:00,0.71355,0.71375,0.71335,0.71344,106199998.0
2005-01-28 15:53:00,0.71354,0.7137,0.71323,0.71348,87700000.0
2005-01-28 15:54:00,0.71352,0.71371,0.71345,0.71358,92399998.0
2005-01-28 15:55:00,0.71364,0.71377,0.7135,0.71355,121300001.0
2005-01-28 15:56:00,0.71344,0.71367,0.7133,0.71365,112600001.0
2005-01-28 15:57:00,0.71373,0.71403,0.71372,0.71403,94600000.0
2005-01-28 15:58:00,0.7139,0.71394,0.71372,0.71372,134800001.0
2005-01-28 15:59:00,0.71361,0.71368,0.7135,0.71351,109099999.0
2005-01-28 16:00:00,0.71363,0.71375,0.71354,0.71354,111800001.0
2005-01-28 16:01:00,0.71354,0.71375,0.71344,0.71344,55500000.0
2005-01-28 16:02:00,0.71356,0.71364,0.71344,0.71347,107500001.0
2005-01-28 16:03:00,0.71352,0.71354,0.71319,0.71323,81100001.0
2005-01-28 16:04:00,0.71326,0.71329,0.71306,0.71329,43700000.0
2005-01-28 16:05:00,0.71311,0.71317,0.71288,0.71312,105400000.0
2005-01-28 16:06:00,0.713,0.71312,0.7129,0.71312,95600000.0
2005-01-28 16:07:00,0.71299,0.71309,0.71288,0.71295,82000000.0
2005-01-28 16:08:00,0.71295,0.71331,0.71295,0.71331,105400001.0
2005-01-28 16:09:00,0.71316,0.71345,0.71316,0.71345,41400000.0
2005-01-28 16:10:00,0.71347,0.71347,0.71321,0.71327,107700001.0
2005-01-28 16:11:00,0.71326,0.71348,0.71319,0.71348,96700001.0
2005-01-28 16:12:00,0.71351,0.71351,0.71329,0.71342,90099998.0
2005-01-28 16:13:00,0.7133,0.71351,0.71328,0.71333,119699997.0
2005-01-28 16:14:00,0.71308,0.71308,0.71283,0.71283,41599999.0
2005-01-28 16:15:00,0.71296,0.71301,0.7127,0.71297,167799998.0
2005-01-28 16:16:00,0.71317,0.71317,0.71285,0.71285,175999999.0
2005-01-28 16:17:00,0.71284,0.71313,0.71284,0.71304,126099999.0
2005-01-28 16:18:00,0.71291,0.71299,0.71264,0.71294,107600001.0
2005-01-28 16:19:00,0.71285,0.71299,0.71276,0.71281,130300002.0
2005-01-28 16:20:00,0.71267,0.71292,0.71267,0.71292,69599999.0
2005-01-28 16:21:00,0.71267,0.7132,0.71255,0.71295,103899999.0
2005-01-28 16:22:00,0.71301,0.71318,0.71289,0.71298,108700001.0
2005-01-28 16:23:00,0.71299,0.71309,0.71267,0.71267,67699999.0
2005-01-28 16:24:00,0.71282,0.71328,0.71282,0.71318,69900000.0
2005-01-28 16:25:00,0.71293,0.71303,0.71273,0.71299,73100001.0
2005-01-28 16:26:00,0.71287,0.7131,0.71263,0.7127,70799999.0
2005-01-28 16:27:00,0.71277,0.71286,0.71253,0.71286,68700001.0
2005-01-28 16:28:00,0.71239,0.71274,0.71239,0.71248,110700002.0
2005-01-28 16:29:00,0.71248,0.71259,0.71236,0.71238,64800000.0
2005-01-28 16:30:00,0.71236,0.71273,0.71236,0.71254,105900000.0
2005-01-28 16:31:00,0.71269,0.71286,0.71247,0.71247,78100000.0
2005-01-28 16:32:00,0.71258,0.71258,0.71229,0.71245,113500001.0
2005-01-28 16:33:00,0.71228,0.7125,0.71226,0.71232,102000002.0
2005-01-28 16:34:00,0.7124,0.71247,0.71216,0.71216,117400001.0
2005-01-28 16:35:00,0.71239,0.71254,0.71223,0.71242,73900000.0
2005-01-28 16:36:00,0.71244,0.71259,0.71234,0.71245,63000000.0
2005-01-28 16:37:00,0.71219,0.71219,0.71207,0.71207,46200002.0
2005-01-28 16:38:00,0.71233,0.71246,0.71224,0.71224,105100000.0
2005-01-28 16:39:00,0.71222,0.71234,0.71221,0.71229,75800001.0
2005-01-28 16:40:00,0.71241,0.71254,0.7121,0.7121,80400001.0
2005-01-28 16:41:00,0.71201,0.71216,0.71197,0.71211,106099999.0
2005-01-28 16:42:00,0.71223,0.71252,0.71205,0.71252,139199999.0
2005-01-28 16:43:00,0.71221,0.71232,0.71215,0.71222,124999999.0
2005-01-28 16:44:00,0.7123,0.7123,0.71185,0.71185,66400000.0
2005-01-28 16:45:00,0.71186,0.71196,0.7117,0.71185,123699999.0
2005-01-28 16:46:00,0.71212,0.71218,0.71202,0.71205,112700002.0
2005-01-28 16:47:00,0.71211,0.71222,0.71211,0.71221,108400000.0
2005-01-28 16:48:00,0.71233,0.7124,0.71218,0.71223,98300002.0
2005-01-28 16:49:00,0.71219,0.71233,0.71219,0.71232,45600000.0
2005-01-28 16:50:00,0.7123,0.71244,0.71222,0.7123,109000000.0
2005-01-28 16:51:00,0.71213,0.71218,0.71198,0.71198,103500000.0
2005-01-28 16:52:00,0.7121,0.7122,0.7119,0.7122,77200000.0
2005-01-28 16:53:00,0.71194,0.71211,0.71187,0.71211,54400000.0
2005-01-28 16:54:00,0.71218,0.71244,0.71202,0.71205,151299999.0
2005-01-28 16:55:00,0.71202,0.71231,0.71198,0.71216,92200000.0
2005-01-28 16:56:00,0.71221,0.71231,0.71189,0.71227,108299997.0
2005-01-28 16:57:00,0.71245,0.71258,0.71221,0.7125,87800000.0
2005-01-28 16:58:00,0.71226,0.71257,0.7122,0.71252,131500000.0
2005-01-28 16:59:00,0.71255,0.71313,0.71255,0.71313,90800000.0
2005-01-28 17:00:00,0.71333,0.71357,0.71333,0.71335,97800000.0
2005-01-28 17:01:00,0.71343,0.71349,0.7131,0.71324,79799999.0
2005-01-28 17:02:00,0.71305,0.7135,0.71305,0.7135,65400000.0
2005-01-28 17:03:00,0.71353,0.71353,0.71301,0.71304,124300000.0
2005-01-28 17:04:00,0.71312,0.71312,0.713,0.71306,72100000.0
2005-01-28 17:05:00,0.71318,0.71318,0.71297,0.71316,91400000.0
2005-01-28 17:06:00,0.71324,0.7133,0.71295,0.71305,58200000.0
2005-01-28 17:07:00,0.71321,0.71321,0.71308,0.71315,53300000.0
2005-01-28 17:08:00,0.71318,0.71322,0.71224,0.71236,105599999.0
2005-01-28 17:09:00,0.7124,0.71243,0.71208,0.7123,144300000.0
2005-01-28 17:10:00,0.71238,0.71238,0.71192,0.71192,22300000.0
2005-01-28 17:11:00,0.71166,0.712,0.71166,0.71187,91700002.0
2005-01-28 17:12:00,0.71202,0.71202,0.71178,0.7118,96499999.0
2005-01-28 17:13:00,0.71153,0.71153,0.71074,0.7109,90000000.0
2005-01-28 17:14:00,0.71097,0.71119,0.71093,0.71093,85300000.0
2005-01-28 17:15:00,0.71072,0.71072,0.71005,0.71005,63399999.0
2005-01-28 17:16:00,0.71,0.71009,0.70977,0.71,151800002.0
2005-01-28 17:17:00,0.71002,0.71031,0.70988,0.71031,79700002.0
2005-01-28 17:18:00,0.71043,0.71093,0.71026,0.71087,116900000.0
2005-01-28 17:19:00,0.71087,0.71091,0.71067,0.71073,101800000.0
2005-01-28 17:20:00,0.71067,0.71069,0.70974,0.70983,130600002.0
2005-01-28 17:21:00,0.70999,0.71024,0.70955,0.70982,67900000.0
2005-01-28 17:22:00,0.71015,0.71046,0.71012,0.71046,76600000.0
2005-01-28 17:23:00,0.71064,0.7108,0.71056,0.71056,136400000.0
2005-01-28 17:24:00,0.71079,0.71079,0.71037,0.71047,85499999.0
2005-01-28 17:25:00,0.71045,0.71083,0.71045,0.71083,70200001.0
2005-01-28 17:26:00,0.71087,0.71093,0.71044,0.71062,150399998.0
2005-01-28 17:27:00,0.71076,0.7108,0.71057,0.71069,114300000.0
2005-01-28 17:28:00,0.71051,0.71084,0.71051,0.71067,93800000.0
2005-01-28 17:29:00,0.71047,0.71047,0.71033,0.71043,132400000.0
2005-01-28 17:30:00,0.7105,0.71108,0.7105,0.71077,60900000.0
2005-01-28 17:31:00,0.71077,0.7108,0.71057,0.71069,91100000.0
2005-01-28 17:32:00,0.71044,0.71054,0.71034,0.71054,128800001.0
2005-01-28 17:33:00,0.71036,0.71036,0.71006,0.71006,45400000.0
2005-01-28 17:34:00,0.71027,0.71041,0.71024,0.71024,68600000.0
2005-01-28 17:35:00,0.71003,0.71003,0.70969,0.70969,73300000.0
2005-01-28 17:36:00,0.70979,0.71015,0.70978,0.71015,99100002.0
2005-01-28 17:37:00,0.71026,0.71028,0.71015,0.71015,58100000.0
2005-01-28 17:38:00,0.71044,0.71091,0.71042,0.71091,96700000.0
2005-01-28 17:39:00,0.71102,0.71107,0.71095,0.71107,56300001.0
2005-01-28 17:40:00,0.71111,0.71143,0.71111,0.71125,80399999.0
2005-01-28 17:41:00,0.71157,0.71157,0.71124,0.7113,98099999.0
2005-01-28 17:42:00,0.71119,0.71145,0.71119,0.71124,109400001.0
2005-01-28 17:43:00,0.71133,0.71145,0.71122,0.71144,129199997.0
2005-01-28 17:44:00,0.71156,0.71156,0.71122,0.71141,137600000.0
2005-01-28 17:45:00,0.71145,0.71145,0.71107,0.71134,57300000.0
2005-01-28 17:46:00,0.71157,0.71199,0.71157,0.71198,44500000.0
2005-01-28 17:47:00,0.71136,0.71188,0.71136,0.71188,82500000.0
2005-01-28 17:48:00,0.71218,0.71218,0.71176,0.71191,90100000.0
2005-01-28 17:49:00,0.71201,0.71201,0.71158,0.71169,55900000.0
2005-01-28 17:50:00,0.71188,0.71231,0.71161,0.71231,149699998.0
2005-01-28 17:51:00,0.7123,0.71245,0.71218,0.71218,167399996.0
2005-01-28 17:52:00,0.71223,0.71248,0.71223,0.7124,91999999.0
2005-01-28 17:53:00,0.71237,0.71237,0.71187,0.71201,95199999.0
2005-01-28 17:54:00,0.71199,0.71237,0.71198,0.71236,93199998.0
2005-01-28 17:55:00,0.71222,0.71252,0.7122,0.71252,47900000.0
2005-01-28 17:56:00,0.7125,0.71255,0.7118,0.7118,147100001.0
2005-01-28 17:57:00,0.71192,0.71207,0.71171,0.71171,56900001.0
2005-01-28 17:58:00,0.71181,0.71206,0.71172,0.71172,98099998.0
2005-01-28 17:59:00,0.71245,0.71277,0.71201,0.71241,123099999.0
2005-01-28 18:00:00,0.71221,0.71283,0.71211,0.71238,64100000.0
2005-01-28 18:01:00,0.71255,0.71263,0.71241,0.71241,88800000.0
2005-01-28 18:02:00,0.71232,0.71238,0.71207,0.71222,81600000.0
2005-01-28 18:03:00,0.7121,0.71227,0.71199,0.71199,236000001.0
2005-01-28 18:04:00,0.71194,0.7121,0.71194,0.71208,192699999.0
2005-01-28 18:05:00,0.71218,0.71229,0.71195,0.71195,311900000.0
2005-01-28 18:06:00,0.71235,0.71235,0.71197,0.71197,159399998.0
2005-01-28 18:07:00,0.71225,0.71235,0.71205,0.71227,302900004.0
2005-01-28 18:08:00,0.71224,0.71247,0.71224,0.71247,85100000.0
2005-01-28 18:09:00,0.71235,0.71241,0.71219,0.71225,212099998.0
2005-01-28 18:10:00,0.71212,0.71217,0.71201,0.71203,161600001.0
2005-01-28 18:11:00,0.71209,0.71209,0.71193,0.71205,71300000.0
2005-01-28 18:12:00,0.71213,0.71213,0.71196,0.71203,119599999.0
2005-01-28 18:13:00,0.71208,0.71212,0.71198,0.71203,100500000.0
2005-01-28 18:14:00,0.71221,0.71221,0.71211,0.71218,118600002.0
2005-01-28 18:15:00,0.71232,0.71246,0.71226,0.7123,148000000.0
2005-01-28 18:16:00,0.71214,0.71234,0.71186,0.71198,326099999.0
2005-01-28 18:17:00,0.71213,0.71213,0.71193,0.71193,181099998.0
2005-01-28 18:18:00,0.71195,0.71222,0.71193,0.71207,324700000.0
2005-01-28 18:19:00,0.71209,0.71228,0.71185,0.71226,267600000.0
2005-01-28 18:20:00,0.71207,0.71226,0.71199,0.712,113199999.0
2005-01-28 18:21:00,0.71195,0.71233,0.71195,0.7122,197399997.0
2005-01-28 18:22:00,0.71209,0.71235,0.71202,0.71202,60500000.0
2005-01-28 18:23:00,0.71197,0.7124,0.71197,0.71223,264800000.0
2005-01-28 18:24:00,0.71227,0.71239,0.71206,0.71215,249400001.0
2005-01-28 18:25:00,0.71237,0.7124,0.71225,0.71227,147000003.0
2005-01-28 18:26:00,0.71238,0.71238,0.71211,0.71211,171700002.0
2005-01-28 18:27:00,0.71201,0.71218,0.71195,0.71218,262800003.0
2005-01-28 18:28:00,0.71219,0.71227,0.71189,0.71218,207799997.0
2005-01-28 18:29:00,0.71227,0.71267,0.71227,0.71267,247200002.0
2005-01-28 18:30:00,0.71231,0.71231,0.71211,0.71225,100100001.0
2005-01-28 18:31:00,0.71231,0.71233,0.71196,0.71232,244200004.0
2005-01-28 18:32:00,0.71239,0.71239,0.71197,0.71201,86199999.0
2005-01-28 18:33:00,0.7122,0.71241,0.71197,0.71197,231300000.0
2005-01-28 18:34:00,0.71206,0.71226,0.71182,0.71226,139199999.0
2005-01-28 18:35:00,0.7121,0.71241,0.7121,0.71235,110100000.0
2005-01-28 18:36:00,0.71242,0.71251,0.7124,0.71244,158999998.0
2005-01-28 18:37:00,0.71222,0.71273,0.71222,0.71273,127499997.0
2005-01-28 18:38:00,0.71252,0.71266,0.71217,0.71217,118400002.0
2005-01-28 18:39:00,0.71218,0.71263,0.71218,0.71259,348799998.0
2005-01-28 18:40:00,0.71266,0.71267,0.71244,0.71264,59900000.0
2005-01-28 18:41:00,0.71249,0.71282,0.7124,0.7126,177500001.0
2005-01-28 18:42:00,0.71275,0.71275,0.71248,0.71264,125300001.0
2005-01-28 18:43:00,0.71261,0.71282,0.71232,0.71254,645099995.0
2005-01-28 18:44:00,0.71243,0.71264,0.7124,0.71246,261699999.0
2005-01-28 18:45:00,0.71247,0.71252,0.7122,0.71252,485000004.0
2005-01-28 18:46:00,0.71263,0.71284,0.71259,0.7127,134000000.0
2005-01-28 18:47:00,0.71287,0.71289,0.71255,0.7127,189799999.0
2005-01-28 18:48:00,0.71273,0.71278,0.71245,0.71245,172299998.0
2005-01-28 18:49:00,0.71256,0.71278,0.71256,0.71264,152499999.0
2005-01-28 18:50:00,0.71275,0.71288,0.71262,0.71288,111600000.0
2005-01-28 18:51:00,0.7128,0.7128,0.71241,0.71241,75900000.0
2005-01-28 18:52:00,0.71259,0.71261,0.71243,0.71243,84500000.0
2005-01-28 18:53:00,0.71246,0.71258,0.71239,0.71239,69800000.0
2005-01-28 18:54:00,0.71238,0.7127,0.71238,0.7127,77400000.0
2005-01-28 18:55:00,0.71254,0.71257,0.71216,0.71222,165700000.0
2005-01-28 18:56:00,0.71241,0.71248,0.7121,0.7121,129099998.0
2005-01-28 18:57:00,0.71239,0.71249,0.71221,0.7124,135600000.0
2005-01-28 18:58:00,0.71231,0.71231,0.71217,0.71225,110799999.0
2005-01-28 18:59:00,0.71199,0.71229,0.7119,0.71204,170000001.0
2005-01-28 19:00:00,0.71218,0.71248,0.71214,0.71248,126400000.0
2005-01-28 19:01:00,0.7125,0.71274,0.71239,0.71274,97200000.0
2005-01-28 19:02:00,0.7126,0.71275,0.71239,0.71273,98999998.0
2005-01-28 19:03:00,0.71259,0.71274,0.71212,0.71212,207400003.0
2005-01-28 19:04:00,0.71214,0.71235,0.71206,0.71206,186999997.0
2005-01-28 19:05:00,0.7121,0.7125,0.7121,0.71217,87799999.0
2005-01-28 19:06:00,0.7119,0.7121,0.7119,0.71202,235599998.0
2005-01-28 19:07:00,0.71193,0.71221,0.71179,0.71205,204000001.0
2005-01-28 19:08:00,0.71196,0.71222,0.71176,0.71222,124499999.0
2005-01-28 19:09:00,0.71218,0.71225,0.71202,0.71218,169999999.0
2005-01-28 19:10:00,0.71217,0.71226,0.7121,0.71226,71400001.0
2005-01-28 19:11:00,0.71219,0.7123,0.71211,0.71228,119399998.0
2005-01-28 19:12:00,0.71219,0.71237,0.71216,0.71233,80199999.0
2005-01-28 19:13:00,0.71216,0.71219,0.71197,0.71197,132900000.0
2005-01-28 19:14:00,0.7124,0.7124,0.71202,0.71202,91900001.0
2005-01-28 19:15:00,0.71183,0.71207,0.71183,0.712,90900001.0
2005-01-28 19:16:00,0.71192,0.71211,0.71192,0.71207,92400001.0
2005-01-28 19:17:00,0.71204,0.71234,0.71204,0.71234,90399999.0
2005-01-28 19:18:00,0.71228,0.71228,0.71202,0.71207,80199999.0
2005-01-28 19:19:00,0.71205,0.71233,0.71205,0.71232,109000002.0
2005-01-28 19:20:00,0.71223,0.71223,0.71175,0.71191,85400000.0
2005-01-28 19:21:00,0.71205,0.71237,0.71205,0.71212,153699999.0
2005-01-28 19:22:00,0.712,0.7121,0.71189,0.71198,163400001.0
2005-01-28 19:23:00,0.71181,0.71212,0.71181,0.71212,68700000.0
2005-01-28 19:24:00,0.71213,0.71224,0.71193,0.71224,65800001.0
2005-01-28 19:25:00,0.71225,0.71225,0.712,0.7121,42900000.0
2005-01-28 19:26:00,0.71206,0.71216,0.7119,0.7119,83100001.0
2005-01-28 19:27:00,0.71185,0.71202,0.71182,0.71186,161299998.0
2005-01-28 19:28:00,0.71208,0.71215,0.71191,0.71194,158999998.0
2005-01-28 19:29:00,0.71192,0.71198,0.71182,0.71186,129299998.0
2005-01-28 19:30:00,0.71197,0.71219,0.71197,0.71219,62300000.0
2005-01-28 19:31:00,0.71194,0.71216,0.71177,0.71216,74900000.0
2005-01-28 19:32:00,0.712,0.712,0.71161,0.71161,141000001.0
2005-01-28 19:33:00,0.71202,0.71202,0.71174,0.71185,65800001.0
2005-01-28 19:34:00,0.71221,0.71221,0.71189,0.71218,100800001.0
2005-01-28 19:35:00,0.71219,0.71219,0.71189,0.7119,192200002.0
2005-01-28 19:36:00,0.71167,0.71189,0.71167,0.71186,189200001.0
2005-01-28 19:37:00,0.71179,0.71183,0.71166,0.71183,87499999.0
2005-01-28 19:38:00,0.71184,0.71184,0.7116,0.7118,58400000.0
2005-01-28 19:39:00,0.71188,0.71197,0.71183,0.7119,157900000.0
2005-01-28 19:40:00,0.71188,0.71191,0.71169,0.7117,82899999.0
2005-01-28 19:41:00,0.71166,0.71176,0.71142,0.71142,110800001.0
2005-01-28 19:42:00,0.71182,0.71188,0.71177,0.71177,82100000.0
2005-01-28 19:43:00,0.71161,0.71161,0.71125,0.71125,82399999.0
2005-01-28 19:44:00,0.71179,0.71179,0.71136,0.71149,88099999.0
2005-01-28 19:45:00,0.71141,0.71153,0.71126,0.71134,76300000.0
2005-01-28 19:46:00,0.71153,0.71153,0.71118,0.71147,82200002.0
2005-01-28 19:47:00,0.71147,0.71148,0.71102,0.71123,133900001.0
2005-01-28 19:48:00,0.71114,0.71124,0.71099,0.71099,67700001.0
2005-01-28 19:49:00,0.71094,0.7114,0.71094,0.7114,103599999.0
2005-01-28 19:50:00,0.71093,0.71121,0.71093,0.71106,108100002.0
2005-01-28 19:51:00,0.71113,0.71117,0.71083,0.71093,139000001.0
2005-01-28 19:52:00,0.71084,0.71093,0.7108,0.71087,160899999.0
2005-01-28 19:53:00,0.71092,0.71108,0.71092,0.71106,117400000.0
2005-01-28 19:54:00,0.71087,0.71096,0.71084,0.71094,175999998.0
2005-01-28 19:55:00,0.71069,0.71098,0.71051,0.71051,233200002.0
2005-01-28 19:56:00,0.71061,0.71071,0.71044,0.71054,248100001.0
2005-01-28 19:57:00,0.71065,0.71074,0.71052,0.71052,149100000.0
2005-01-28 19:58:00,0.7104,0.7107,0.7103,0.71049,153100000.0
2005-01-28 19:59:00,0.71051,0.71073,0.71051,0.71072,87800000.0
2005-01-28 20:00:00,0.71067,0.7107,0.71038,0.71041,387799999.0
2005-01-28 20:01:00,0.71037,0.71079,0.71037,0.71079,109199998.0
2005-01-28 20:02:00,0.71073,0.71073,0.71047,0.71048,55700000.0
2005-01-28 20:03:00,0.71075,0.71075,0.71057,0.71067,97900000.0
2005-01-28 20:04:00,0.71078,0.71081,0.71058,0.71076,101599999.0
2005-01-28 20:05:00,0.71034,0.71084,0.71034,0.71084,179899999.0
2005-01-28 20:06:00,0.7107,0.71074,0.71031,0.71033,243800002.0
2005-01-28 20:07:00,0.71032,0.71077,0.71032,0.7107,93000000.0
2005-01-28 20:08:00,0.71085,0.71085,0.71077,0.71082,27100000.0
2005-01-28 20:09:00,0.71028,0.71089,0.71028,0.71073,138399999.0
2005-01-28 20:10:00,0.71088,0.71107,0.71082,0.711,137000001.0
2005-01-28 20:11:00,0.71103,0.71125,0.71103,0.71125,67000000.0
2005-01-28 20:12:00,0.71083,0.71098,0.71056,0.71098,107600000.0
2005-01-28 20:13:00,0.71114,0.71114,0.71076,0.71101,96499998.0
2005-01-28 20:14:00,0.71099,0.71102,0.71078,0.71097,155899997.0
2005-01-28 20:15:00,0.71106,0.71122,0.71105,0.71105,26800000.0
2005-01-28 20:16:00,0.71115,0.71139,0.71111,0.7113,434099995.0
2005-01-28 20:17:00,0.71129,0.71134,0.71096,0.71119,172399998.0
2005-01-28 20:18:00,0.71139,0.71139,0.71121,0.71121,71700001.0
2005-01-28 20:19:00,0.71112,0.71121,0.71104,0.71121,90099999.0
2005-01-28 20:20:00,0.7113,0.7113,0.71099,0.71099,71299999.0
2005-01-28 20:21:00,0.71118,0.71137,0.71097,0.71097,62200000.0
2005-01-28 20:22:00,0.71114,0.71138,0.71112,0.71112,125900000.0
2005-01-28 20:23:00,0.71121,0.71134,0.7111,0.71118,85599998.0
2005-01-28 20:24:00,0.71109,0.71122,0.71082,0.7111,126699998.0
2005-01-28 20:25:00,0.71117,0.7112,0.71107,0.71111,142499999.0
2005-01-28 20:26:00,0.7111,0.71119,0.71109,0.71109,64200000.0
2005-01-28 20:27:00,0.7111,0.71138,0.71105,0.71138,112800000.0
2005-01-28 20:28:00,0.7112,0.7113,0.71096,0.7113,62299998.0
2005-01-28 20:29:00,0.71135,0.7114,0.7113,0.71135,241499999.0
2005-01-28 20:30:00,0.71126,0.71157,0.71126,0.71157,258499999.0
2005-01-28 20:31:00,0.71158,0.71158,0.71111,0.71111,223500002.0
2005-01-28 20:32:00,0.71097,0.71131,0.71097,0.71101,113899998.0
2005-01-28 20:33:00,0.71105,0.71137,0.71105,0.71134,131200001.0
2005-01-28 20:34:00,0.71139,0.71139,0.71106,0.71115,84200001.0
2005-01-28 20:35:00,0.71121,0.71141,0.71117,0.71138,72700000.0
2005-01-28 20:36:00,0.7113,0.71144,0.71089,0.71089,162200003.0
2005-01-28 20:37:00,0.71106,0.71153,0.71106,0.71129,156999998.0
2005-01-28 20:38:00,0.71135,0.71153,0.71135,0.71136,147299999.0
2005-01-28 20:39:00,0.71126,0.71126,0.71106,0.71108,79700000.0
2005-01-28 20:40:00,0.71069,0.71126,0.71069,0.71122,209600000.0
2005-01-28 20:41:00,0.71115,0.71122,0.71084,0.71084,138400001.0
2005-01-28 20:42:00,0.71128,0.71146,0.71119,0.71146,88300000.0
2005-01-28 20:43:00,0.71129,0.71141,0.7112,0.7112,134100001.0
2005-01-28 20:44:00,0.71134,0.71157,0.71128,0.71128,112299999.0
2005-01-28 20:45:00,0.71117,0.71117,0.71105,0.71105,79699999.0
2005-01-28 20:46:00,0.71122,0.71137,0.71122,0.71125,39200000.0
2005-01-28 20:47:00,0.71096,0.71137,0.71096,0.71137,79699998.0
2005-01-28 20:48:00,0.71138,0.71149,0.71118,0.71118,82700001.0
2005-01-28 20:49:00,0.71117,0.71136,0.71114,0.71136,108200001.0
2005-01-28 20:50:00,0.71108,0.71113,0.71087,0.71087,133700001.0
2005-01-28 20:51:00,0.71118,0.71118,0.71091,0.71099,54300000.0
2005-01-28 20:52:00,0.71125,0.71125,0.7108,0.7108,108500000.0
2005-01-28 20:53:00,0.71066,0.71112,0.71066,0.71097,270599999.0
2005-01-28 20:54:00,0.71103,0.71129,0.71103,0.71129,208099998.0
2005-01-28 20:55:00,0.71136,0.71136,0.7111,0.7112,102799999.0
2005-01-28 20:56:00,0.71127,0.71136,0.71081,0.71118,93200001.0
2005-01-28 20:57:00,0.71127,0.71141,0.71122,0.71131,83700000.0
2005-01-28 20:58:00,0.71112,0.71133,0.71112,0.71122,297199998.0
2005-01-28 20:59:00,0.71132,0.71148,0.71122,0.71136,206199998.0
2005-01-28 21:00:00,0.71127,0.71127,0.71109,0.71119,173500000.0
2005-01-28 21:01:00,0.71078,0.71125,0.71078,0.71125,129400000.0
2005-01-28 21:02:00,0.71128,0.71134,0.71113,0.71134,61700001.0
2005-01-28 21:03:00,0.71137,0.71137,0.71102,0.71128,164400002.0
2005-01-28 21:04:00,0.7112,0.71127,0.71109,0.71127,81099999.0
2005-01-28 21:05:00,0.71123,0.71125,0.71105,0.71105,161299998.0
2005-01-28 21:06:00,0.71116,0.71131,0.71114,0.71119,137900000.0
2005-01-28 21:07:00,0.71131,0.71134,0.71103,0.71103,26900000.0
2005-01-28 21:08:00,0.71099,0.71146,0.71099,0.71146,146299999.0
2005-01-28 21:09:00,0.71145,0.71151,0.71127,0.7113,194900001.0
2005-01-28 21:10:00,0.71118,0.71133,0.7111,0.71133,59700000.0
2005-01-28 21:11:00,0.71128,0.71152,0.7112,0.71152,79000000.0
2005-01-28 21:12:00,0.71127,0.71152,0.71109,0.71152,83700000.0
2005-01-28 21:13:00,0.71122,0.71133,0.71122,0.71131,97200001.0
2005-01-28 21:14:00,0.7113,0.71136,0.71119,0.71136,71899999.0
2005-01-28 21:15:00,0.71135,0.71135,0.71097,0.71129,238999998.0
2005-01-28 21:16:00,0.71125,0.71125,0.71114,0.71118,109299999.0
2005-01-28 21:17:00,0.71137,0.71137,0.71116,0.71129,200599999.0
2005-01-28 21:18:00,0.71122,0.71122,0.71106,0.71119,150199999.0
2005-01-28 21:19:00,0.7115,0.7115,0.71121,0.7113,150500000.0
2005-01-28 21:20:00,0.71149,0.71149,0.71113,0.71131,267900001.0
2005-01-28 21:21:00,0.71138,0.71155,0.71118,0.71155,104599999.0
2005-01-28 21:22:00,0.71158,0.71158,0.71137,0.71155,62100000.0
2005-01-28 21:23:00,0.71109,0.71156,0.71109,0.71156,162800001.0
2005-01-28 21:24:00,0.71161,0.71161,0.71132,0.71132,137199998.0
2005-01-28 21:25:00,0.7113,0.71149,0.71115,0.71149,147800002.0
2005-01-28 21:26:00,0.71118,0.71148,0.71118,0.71145,122400000.0
2005-01-28 21:27:00,0.71118,0.71132,0.71105,0.71129,91399999.0
2005-01-28 21:28:00,0.71142,0.71142,0.71106,0.71132,76900000.0
2005-01-28 21:29:00,0.7115,0.71155,0.71135,0.71145,144700000.0
2005-01-28 21:30:00,0.71129,0.71129,0.71088,0.71119,189599999.0
2005-01-28 21:31:00,0.71125,0.71125,0.71099,0.71123,85099999.0
2005-01-28 21:32:00,0.71113,0.71119,0.71103,0.71103,76400002.0
2005-01-28 21:33:00,0.71091,0.71104,0.71087,0.71103,122400000.0
2005-01-28 21:34:00,0.71107,0.7111,0.71101,0.71109,74200000.0
2005-01-28 21:35:00,0.71107,0.71113,0.71103,0.71103,231600001.0
2005-01-28 21:36:00,0.71096,0.71117,0.71091,0.71104,182900000.0
2005-01-28 21:37:00,0.71107,0.71149,0.71107,0.71149,121500000.0
2005-01-28 21:38:00,0.71125,0.71146,0.71108,0.71108,89800000.0
2005-01-28 21:39:00,0.7112,0.71139,0.7112,0.71135,117199998.0
2005-01-28 21:40:00,0.71144,0.71154,0.71108,0.71147,138300000.0
2005-01-28 21:41:00,0.71173,0.71179,0.71141,0.7116,106899999.0
2005-01-28 21:42:00,0.71133,0.71155,0.7112,0.71151,54000000.0
2005-01-28 21:43:00,0.71161,0.71161,0.71135,0.71135,51100000.0
2005-01-28 21:44:00,0.71168,0.71168,0.71111,0.71111,102299998.0
2005-01-28 21:45:00,0.71167,0.71167,0.71137,0.71137,109499999.0
2005-01-28 21:46:00,0.71159,0.71159,0.71139,0.71139,89800001.0
2005-01-28 21:47:00,0.71155,0.71155,0.71125,0.71127,71600000.0
2005-01-28 21:48:00,0.71116,0.71131,0.71105,0.71131,78900001.0
2005-01-28 21:49:00,0.71133,0.71138,0.71119,0.71134,56600000.0
2005-01-28 21:50:00,0.71134,0.71134,0.71097,0.71122,65400000.0
2005-01-28 21:51:00,0.71141,0.71141,0.71106,0.71118,102200000.0
2005-01-28 21:52:00,0.71116,0.71146,0.71111,0.71146,77200000.0
2005-01-28 21:53:00,0.7113,0.71148,0.7113,0.71148,81999999.0
2005-01-28 21:54:00,0.71149,0.71149,0.71127,0.7113,88600000.0
2005-01-28 21:55:00,0.71134,0.71141,0.71119,0.71119,41500000.0
2005-01-28 21:56:00,0.71133,0.7121,0.71133,0.7121,63700000.0
2005-01-28 21:57:00,0.71182,0.71182,0.7114,0.7114,222199999.0
2005-01-28 21:58:00,0.71135,0.71155,0.71135,0.71155,72499999.0
2005-01-28 21:59:00,0.71142,0.71143,0.71089,0.71089,78700000.0
2005-01-28 22:00:00,0.71089,0.71126,0.71084,0.71126,66000000.0
2005-01-28 22:01:00,0.71123,0.71129,0.71107,0.71107,82000001.0
2005-01-28 22:02:00,0.71098,0.71135,0.71098,0.7113,70200001.0
2005-01-28 22:03:00,0.7114,0.7114,0.71116,0.71131,47800001.0
2005-01-28 22:04:00,0.71131,0.71131,0.71113,0.71119,67000000.0
2005-01-28 22:05:00,0.71131,0.71138,0.71114,0.71114,147699999.0
2005-01-28 22:06:00,0.71107,0.71153,0.71106,0.71128,98200000.0
2005-01-28 22:07:00,0.71152,0.71164,0.71152,0.71154,64999998.0
2005-01-28 22:08:00,0.71138,0.7115,0.71135,0.7115,89899999.0
2005-01-28 22:09:00,0.71158,0.71158,0.71132,0.71139,55800000.0
2005-01-28 22:10:00,0.71147,0.71147,0.71126,0.71126,103100001.0
2005-01-28 22:11:00,0.7111,0.71133,0.7111,0.71133,72500000.0
2005-01-28 22:12:00,0.71117,0.71126,0.7109,0.7109,166800001.0
2005-01-28 22:13:00,0.71118,0.71118,0.71075,0.7108,71900000.0
2005-01-28 22:14:00,0.71086,0.71093,0.71075,0.71091,77100000.0
2005-01-28 22:15:00,0.7109,0.71116,0.7109,0.711,106999999.0
2005-01-28 22:16:00,0.71076,0.7112,0.71076,0.7112,53800000.0
2005-01-28 22:17:00,0.71123,0.71128,0.71094,0.71128,113200000.0
2005-01-28 22:18:00,0.71128,0.71128,0.71099,0.71099,110399999.0
2005-01-28 22:19:00,0.71106,0.71114,0.71075,0.71111,77199999.0
2005-01-28 22:20:00,0.71125,0.71125,0.7112,0.7112,81299999.0
2005-01-28 22:21:00,0.71109,0.71115,0.71079,0.71101,116899999.0
2005-01-28 22:22:00,0.7112,0.7112,0.71092,0.71103,124200001.0
2005-01-28 22:23:00,0.71102,0.71128,0.71102,0.71123,82300000.0
2005-01-28 22:24:00,0.71113,0.71113,0.711,0.711,132899999.0
2005-01-28 22:25:00,0.71109,0.71131,0.71109,0.71128,150100003.0
2005-01-28 22:26:00,0.71126,0.71127,0.71111,0.71111,108500002.0
2005-01-28 22:27:00,0.71105,0.71135,0.71105,0.71135,150799995.0
2005-01-28 22:28:00,0.71096,0.71115,0.71096,0.71115,35000000.0
2005-01-28 22:29:00,0.71074,0.71107,0.71074,0.71107,47399999.0
2005-01-28 22:30:00,0.71122,0.71122,0.71091,0.71096,164000000.0
2005-01-28 22:31:00,0.7109,0.71099,0.71088,0.71088,70200000.0
2005-01-28 22:32:00,0.71102,0.71102,0.71089,0.71101,50900000.0
2005-01-28 22:33:00,0.71101,0.71119,0.71097,0.71119,66900001.0
2005-01-28 22:34:00,0.71103,0.71119,0.71089,0.71119,143899999.0
2005-01-28 22:35:00,0.71104,0.71111,0.71086,0.71106,91299998.0
2005-01-28 22:36:00,0.71108,0.7111,0.71088,0.71092,133700001.0
2005-01-28 22:37:00,0.71097,0.71106,0.71095,0.71104,69600000.0
2005-01-28 22:38:00,0.71072,0.71102,0.7106,0.71102,104399999.0
2005-01-28 22:39:00,0.71106,0.71109,0.71106,0.71109,22200000.0
2005-01-28 22:40:00,0.71097,0.71104,0.71081,0.71101,119200000.0
2005-01-28 22:41:00,0.71106,0.71106,0.71085,0.71085,37400000.0
2005-01-28 22:42:00,0.71084,0.71098,0.71084,0.71098,145400002.0
2005-01-28 22:43:00,0.71098,0.71103,0.71067,0.71067,194300000.0
2005-01-28 22:44:00,0.71075,0.71079,0.7106,0.71061,158999997.0
2005-01-28 22:45:00,0.71059,0.71084,0.71059,0.71061,209600003.0
2005-01-28 22:46:00,0.71073,0.71084,0.71037,0.71069,146600001.0
2005-01-28 22:47:00,0.71079,0.71088,0.71055,0.71075,111300000.0
2005-01-28 22:48:00,0.71082,0.71111,0.71077,0.7109,175099998.0
2005-01-28 22:49:00,0.71121,0.71134,0.71112,0.71112,69399999.0
2005-01-28 22:50:00,0.71105,0.71137,0.71105,0.71133,212299999.0
2005-01-28 22:51:00,0.71127,0.7113,0.71084,0.7113,208699998.0
2005-01-28 22:52:00,0.71139,0.7115,0.7111,0.7115,68100000.0
2005-01-28 22:53:00,0.71164,0.71166,0.71143,0.71161,109599998.0
2005-01-28 22:54:00,0.71158,0.71158,0.71146,0.71151,111000000.0
2005-01-28 22:55:00,0.71144,0.71158,0.71139,0.71158,147900002.0
2005-01-28 22:56:00,0.71169,0.71169,0.71127,0.71127,166600000.0
2005-01-28 22:57:00,0.71163,0.71163,0.71131,0.71142,142099999.0
2005-01-28 22:58:00,0.71133,0.71149,0.71117,0.71144,114500000.0
2005-01-28 22:59:00,0.71133,0.7115,0.71126,0.71128,192700000.0
2005-01-28 23:00:00,0.71138,0.71176,0.71138,0.71176,67700000.0
2005-01-28 23:01:00,0.71125,0.71168,0.71125,0.71168,155700000.0
2005-01-28 23:02:00,0.71158,0.71162,0.71149,0.71149,64500000.0
2005-01-28 23:03:00,0.71148,0.71165,0.71128,0.7114,122899999.0
2005-01-28 23:04:00,0.71124,0.71142,0.71091,0.71091,173100000.0
2005-01-28 23:05:00,0.71095,0.71104,0.71072,0.71097,69200000.0
2005-01-28 23:06:00,0.71103,0.71126,0.71091,0.71126,91899998.0
2005-01-28 23:07:00,0.71134,0.71144,0.71128,0.71133,82799999.0
2005-01-28 23:08:00,0.71127,0.71127,0.71078,0.71078,91200000.0
2005-01-28 23:09:00,0.71089,0.71114,0.71088,0.71088,67799999.0
2005-01-28 23:10:00,0.71112,0.71112,0.71077,0.71077,66199999.0
2005-01-28 23:11:00,0.71082,0.71118,0.71082,0.71116,76899999.0
2005-01-28 23:12:00,0.71124,0.7115,0.71124,0.71147,108800000.0
2005-01-28 23:13:00,0.71123,0.71151,0.71112,0.71151,62800000.0
2005-01-28 23:14:00,0.7116,0.71164,0.71156,0.71158,75999999.0
2005-01-28 23:15:00,0.71157,0.71157,0.71122,0.71122,65600000.0
2005-01-28 23:16:00,0.71117,0.71139,0.71108,0.71135,109900001.0
2005-01-28 23:17:00,0.71128,0.71136,0.71124,0.71136,65299999.0
2005-01-28 23:18:00,0.71135,0.71167,0.71112,0.71167,90000000.0
2005-01-28 23:19:00,0.71158,0.71158,0.71138,0.71138,75700000.0
2005-01-28 23:20:00,0.71144,0.7116,0.71135,0.7116,95000000.0
2005-01-28 23:21:00,0.71172,0.71173,0.71161,0.71164,62700000.0
2005-01-28 23:22:00,0.71135,0.71156,0.71128,0.71156,50900000.0
2005-01-28 23:23:00,0.7116,0.71165,0.71155,0.71155,44800000.0
2005-01-28 23:24:00,0.71155,0.71165,0.7115,0.71165,50400000.0
2005-01-28 23:25:00,0.71166,0.71171,0.71159,0.71168,146800000.0
2005-01-28 23:26:00,0.71149,0.71159,0.71131,0.71159,70100000.0
2005-01-28 23:27:00,0.71165,0.71165,0.7116,0.7116,65400000.0
2005-01-28 23:28:00,0.71157,0.71163,0.71149,0.71163,35900000.0
2005-01-28 23:29:00,0.71165,0.71165,0.71155,0.7116,86500000.0
2005-01-28 23:30:00,0.71145,0.71162,0.71145,0.71162,59400000.0
2005-01-28 23:31:00,0.7116,0.7116,0.7114,0.71154,114899997.0
2005-01-28 23:32:00,0.71151,0.71211,0.71144,0.71211,103000000.0
2005-01-28 23:33:00,0.71183,0.71218,0.71183,0.71218,68100000.0
2005-01-28 23:34:00,0.71228,0.71237,0.71225,0.71237,77300000.0
2005-01-28 23:35:00,0.71233,0.7124,0.71215,0.7124,54600000.0
2005-01-28 23:36:00,0.71244,0.71254,0.71241,0.71253,64199999.0
2005-01-28 23:37:00,0.71225,0.71225,0.71175,0.71206,117199997.0
2005-01-28 23:39:00,0.71201,0.71228,0.71185,0.71216,59900000.0
2005-01-28 23:40:00,0.71206,0.71219,0.71174,0.71182,111600002.0
2005-01-28 23:41:00,0.71171,0.71171,0.71139,0.71153,115600002.0
2005-01-28 23:42:00,0.71156,0.71169,0.71156,0.71169,15900000.0
2005-01-28 23:43:00,0.71185,0.71185,0.71175,0.71185,89400002.0
2005-01-28 23:44:00,0.71183,0.71183,0.71172,0.71172,33500000.0
2005-01-28 23:45:00,0.71184,0.71185,0.71174,0.71175,64599999.0
2005-01-28 23:46:00,0.7118,0.7119,0.7118,0.71185,124000002.0
2005-01-28 23:47:00,0.71174,0.71174,0.71149,0.71161,155800003.0
2005-01-28 23:48:00,0.71157,0.71181,0.71157,0.71177,56400000.0
2005-01-28 23:49:00,0.71191,0.71191,0.71164,0.71164,89400000.0
2005-01-28 23:50:00,0.71145,0.71155,0.71145,0.71155,48699999.0
2005-01-28 23:51:00,0.7118,0.71185,0.71172,0.71185,83500001.0
2005-01-28 23:52:00,0.71175,0.7119,0.71175,0.71182,116900002.0
2005-01-28 23:53:00,0.71203,0.71263,0.71203,0.71255,54700001.0
2005-01-28 23:54:00,0.7126,0.71281,0.71217,0.71217,92900001.0
2005-01-28 23:55:00,0.71208,0.71213,0.71205,0.71208,110800000.0
2005-01-28 23:56:00,0.71214,0.71222,0.71206,0.71211,125100002.0
2005-01-28 23:57:00,0.71215,0.71221,0.71193,0.71221,88799998.0
2005-01-28 23:58:00,0.71232,0.71242,0.7123,0.71242,20800000.0
2005-01-28 23:59:00,0.71235,0.71245,0.71235,0.71235,102300000.0
2005-01-31 00:01:00,0.7108,0.7108,0.7106,0.7107,57500000.0
2005-01-31 00:02:00,0.7108,0.7109,0.7106,0.7107,57500000.0
2005-01-31 00:03:00,0.7106,0.7107,0.7105,0.7106,57500000.0
2005-01-31 00:04:00,0.7105,0.7107,0.7105,0.7106,57500000.0
2005-01-31 00:05:00,0.7105,0.7106,0.7105,0.7106,57500000.0
2005-01-31 00:06:00,0.7107,0.7107,0.7106,0.7106,57500000.0
2005-01-31 00:08:00,0.7107,0.7107,0.7103,0.7103,57500000.0
2005-01-31 00:09:00,0.7104,0.7104,0.7103,0.7103,57500000.0
2005-01-31 00:10:00,0.7104,0.7106,0.7103,0.7105,57500000.0
2005-01-31 00:11:00,0.7104,0.7104,0.7103,0.7103,57500000.0
2005-01-31 00:12:00,0.7104,0.7106,0.7103,0.7104,57500000.0
2005-01-31 00:13:00,0.7103,0.7103,0.7103,0.7103,57500000.0
2005-01-31 00:14:00,0.7105,0.7108,0.7105,0.7105,57500000.0
2005-01-31 00:15:00,0.7107,0.7107,0.7104,0.7104,57500000.0
2005-01-31 00:16:00,0.7105,0.7107,0.7104,0.7104,57500000.0
2005-01-31 00:17:00,0.7104,0.7106,0.7104,0.7104,57500000.0
2005-01-31 00:18:00,0.7105,0.7105,0.7104,0.7104,57500000.0
2005-01-31 00:19:00,0.7104,0.7106,0.7104,0.7105,57500000.0
2005-01-31 00:20:00,0.7104,0.7107,0.7104,0.7107,57500000.0
2005-01-31 00:21:00,0.7107,0.7107,0.7106,0.7107,57500000.0
2005-01-31 00:22:00,0.7105,0.7107,0.7105,0.7106,57500000.0
2005-01-31 00:23:00,0.7107,0.7107,0.7106,0.7106,57500000.0
2005-01-31 00:24:00,0.7105,0.7106,0.7105,0.7105,57500000.0
2005-01-31 00:25:00,0.7107,0.7107,0.7106,0.7106,57500000.0
2005-01-31 00:26:00,0.7105,0.7106,0.7105,0.7105,57500000.0
2005-01-31 00:27:00,0.7106,0.711,0.7105,0.7108,57500000.0
2005-01-31 00:28:00,0.7108,0.7112,0.7107,0.7111,57500000.0
2005-01-31 00:29:00,0.7107,0.711,0.7107,0.7107,57500000.0
2005-01-31 00:30:00,0.7108,0.711,0.7105,0.7108,57500000.0
2005-01-31 00:31:00,0.7107,0.7107,0.7107,0.7107,57500000.0
2005-01-31 00:32:00,0.7108,0.7109,0.7106,0.7108,57500000.0
2005-01-31 00:33:00,0.7107,0.7109,0.7105,0.7105,57500000.0
2005-01-31 00:34:00,0.7107,0.7108,0.7106,0.7107,57500000.0
2005-01-31 00:35:00,0.7108,0.7111,0.7108,0.7108,57500000.0
2005-01-31 00:36:00,0.711,0.711,0.7107,0.7107,57500000.0
2005-01-31 00:37:00,0.7108,0.7108,0.7106,0.7106,57500000.0
2005-01-31 00:38:00,0.7106,0.7106,0.7104,0.7106,57500000.0
2005-01-31 00:40:00,0.7107,0.7108,0.7106,0.7108,57500000.0
2005-01-31 00:41:00,0.7109,0.7109,0.7106,0.7106,57500000.0
2005-01-31 00:42:00,0.7108,0.7108,0.7106,0.7107,57500000.0
2005-01-31 00:43:00,0.7106,0.7107,0.7106,0.7107,57500000.0
2005-01-31 00:45:00,0.7107,0.7108,0.7107,0.7107,57500000.0
2005-01-31 00:46:00,0.7107,0.7108,0.7107,0.7107,57500000.0
2005-01-31 00:47:00,0.7108,0.7108,0.7107,0.7107,57500000.0
2005-01-31 00:48:00,0.7108,0.7108,0.7106,0.7106,57500000.0
2005-01-31 00:49:00,0.7107,0.7107,0.7107,0.7107,57500000.0
2005-01-31 00:50:00,0.7108,0.7108,0.7106,0.7106,57500000.0
2005-01-31 00:51:00,0.7107,0.711,0.7107,0.711,57500000.0
2005-01-31 00:52:00,0.711,0.711,0.7108,0.7109,57500000.0
2005-01-31 00:53:00,0.7109,0.711,0.7109,0.7109,57500000.0
2005-01-31 00:54:00,0.711,0.7111,0.711,0.7111,57500000.0
2005-01-31 00:55:00,0.711,0.711,0.7108,0.7108,57500000.0
2005-01-31 00:57:00,0.7109,0.711,0.7108,0.7109,57500000.0
2005-01-31 00:58:00,0.7111,0.7111,0.7109,0.711,57500000.0
2005-01-31 00:59:00,0.7109,0.711,0.7109,0.711,57500000.0
2005-01-31 01:00:00,0.7111,0.7111,0.7109,0.711,57500000.0
2005-01-31 01:01:00,0.7111,0.7111,0.7109,0.7109,57500000.0
2005-01-31 01:02:00,0.7111,0.7111,0.711,0.711,57500000.0
2005-01-31 01:03:00,0.7111,0.7111,0.711,0.711,57500000.0
2005-01-31 01:04:00,0.7109,0.7111,0.7109,0.7111,57500000.0
2005-01-31 01:05:00,0.711,0.711,0.7102,0.7105,57500000.0
2005-01-31 01:06:00,0.7105,0.7107,0.7103,0.7106,57500000.0
2005-01-31 01:07:00,0.7108,0.7109,0.7106,0.7107,57500000.0
2005-01-31 01:08:00,0.7107,0.7107,0.7106,0.7107,57500000.0
2005-01-31 01:09:00,0.7108,0.7108,0.7107,0.7107,57500000.0
2005-01-31 01:11:00,0.7108,0.7109,0.7107,0.7108,57500000.0
2005-01-31 01:12:00,0.7108,0.711,0.7108,0.7108,57500000.0
2005-01-31 01:13:00,0.711,0.7115,0.7109,0.7113,57500000.0
2005-01-31 01:14:00,0.7112,0.7115,0.7109,0.7113,57500000.0
2005-01-31 01:15:00,0.7113,0.7113,0.7112,0.7112,57500000.0
2005-01-31 01:16:00,0.7116,0.7118,0.7112,0.7114,57500000.0
2005-01-31 01:17:00,0.7113,0.7115,0.7112,0.7115,57500000.0
2005-01-31 01:18:00,0.7117,0.7117,0.7113,0.7115,57500000.0
2005-01-31 01:19:00,0.7114,0.7118,0.7114,0.7118,57500000.0
2005-01-31 01:20:00,0.7115,0.7118,0.7115,0.7118,57500000.0
2005-01-31 01:21:00,0.7117,0.7118,0.7117,0.7118,57500000.0
2005-01-31 01:22:00,0.7117,0.7118,0.7115,0.7117,57500000.0
2005-01-31 01:23:00,0.7117,0.7119,0.7116,0.7118,57500000.0
2005-01-31 01:24:00,0.7118,0.7119,0.7118,0.7118,57500000.0
2005-01-31 01:25:00,0.7116,0.7119,0.7116,0.7118,57500000.0
2005-01-31 01:26:00,0.7117,0.7118,0.7117,0.7118,57500000.0
2005-01-31 01:28:00,0.7117,0.7122,0.7116,0.7116,57500000.0
2005-01-31 01:29:00,0.7117,0.712,0.7115,0.7119,57500000.0
2005-01-31 01:30:00,0.7118,0.7121,0.7117,0.7117,57500000.0
2005-01-31 01:31:00,0.7121,0.7121,0.7118,0.7119,57500000.0
2005-01-31 01:32:00,0.7119,0.7121,0.7118,0.7118,57500000.0
2005-01-31 01:33:00,0.7119,0.7121,0.7118,0.7118,57500000.0
2005-01-31 01:34:00,0.7118,0.7119,0.7111,0.7116,57500000.0
2005-01-31 01:35:00,0.7114,0.7117,0.711,0.7116,57500000.0
2005-01-31 01:36:00,0.7117,0.7117,0.711,0.7113,57500000.0
2005-01-31 01:37:00,0.7113,0.7114,0.7113,0.7113,57500000.0
2005-01-31 01:38:00,0.7112,0.7113,0.7112,0.7113,57500000.0
2005-01-31 01:39:00,0.7112,0.7114,0.7112,0.7113,57500000.0
2005-01-31 01:40:00,0.7112,0.7114,0.7107,0.7108,57500000.0
2005-01-31 01:41:00,0.7108,0.7111,0.7108,0.711,57500000.0
2005-01-31 01:42:00,0.711,0.7112,0.7109,0.7112,57500000.0
2005-01-31 01:43:00,0.711,0.7114,0.711,0.7112,57500000.0
2005-01-31 01:44:00,0.711,0.7112,0.711,0.7112,57500000.0
2005-01-31 01:45:00,0.7113,0.7113,0.7112,0.7112,57500000.0
2005-01-31 01:46:00,0.7109,0.7113,0.7109,0.7113,57500000.0
2005-01-31 01:47:00,0.7113,0.7113,0.711,0.711,57500000.0
2005-01-31 01:48:00,0.711,0.7112,0.711,0.711,57500000.0
2005-01-31 01:49:00,0.711,0.7112,0.711,0.711,57500000.0
2005-01-31 01:50:00,0.7112,0.7112,0.7106,0.7106,57500000.0
2005-01-31 01:51:00,0.7105,0.7112,0.7105,0.7112,57500000.0
2005-01-31 01:52:00,0.7108,0.7111,0.7108,0.711,57500000.0
2005-01-31 01:53:00,0.7111,0.7111,0.711,0.711,57500000.0
2005-01-31 01:54:00,0.7111,0.7112,0.7109,0.7111,57500000.0
2005-01-31 01:55:00,0.7112,0.7116,0.7111,0.7113,57500000.0
2005-01-31 01:56:00,0.7113,0.7116,0.7112,0.7112,57500000.0
2005-01-31 01:57:00,0.7112,0.7114,0.7112,0.7114,57500000.0
2005-01-31 01:58:00,0.7113,0.7113,0.7111,0.7112,57500000.0
2005-01-31 01:59:00,0.7111,0.7114,0.7111,0.7114,57500000.0
2005-01-31 02:00:00,0.71068,0.71078,0.71052,0.71052,57500000.0
2005-01-31 02:01:00,0.71072,0.71084,0.71063,0.71063,68600000.0
2005-01-31 02:02:00,0.71052,0.71079,0.71052,0.71061,122399999.0
2005-01-31 02:03:00,0.71053,0.71075,0.71021,0.71021,106400000.0
2005-01-31 02:04:00,0.71034,0.71034,0.71006,0.71006,81300000.0
2005-01-31 02:05:00,0.71003,0.71027,0.70999,0.71016,80400000.0
2005-01-31 02:06:00,0.71038,0.71041,0.7103,0.7103,63400000.0
2005-01-31 02:07:00,0.71052,0.71052,0.71039,0.71046,59800000.0
2005-01-31 02:08:00,0.71035,0.71063,0.71035,0.71063,43700000.0
2005-01-31 02:09:00,0.71065,0.71065,0.7106,0.7106,63900000.0
2005-01-31 02:10:00,0.71059,0.71059,0.71039,0.7105,90500000.0
2005-01-31 02:11:00,0.71052,0.71065,0.71019,0.71054,130199999.0
2005-01-31 02:12:00,0.71049,0.71093,0.71049,0.71093,55899999.0
2005-01-31 02:13:00,0.71081,0.71085,0.71077,0.71079,48900000.0
2005-01-31 02:14:00,0.71087,0.71087,0.71072,0.71072,111600001.0
2005-01-31 02:15:00,0.7108,0.71122,0.7108,0.71104,68800000.0
2005-01-31 02:16:00,0.71081,0.71107,0.71067,0.71107,111900000.0
2005-01-31 02:17:00,0.71121,0.71131,0.7112,0.7112,65000000.0
2005-01-31 02:18:00,0.71084,0.71131,0.71084,0.71131,59700000.0
2005-01-31 02:19:00,0.71123,0.71155,0.71123,0.7113,97099998.0
2005-01-31 02:20:00,0.71143,0.71144,0.71125,0.71134,78099999.0
2005-01-31 02:21:00,0.71151,0.71151,0.71131,0.71142,68900000.0
2005-01-31 02:22:00,0.71139,0.71147,0.71112,0.71112,112600001.0
2005-01-31 02:23:00,0.71131,0.71156,0.71131,0.7115,106300000.0
2005-01-31 02:24:00,0.71152,0.71152,0.7113,0.71151,64000000.0
2005-01-31 02:25:00,0.71161,0.71161,0.71129,0.71132,72500001.0
2005-01-31 02:26:00,0.7114,0.71159,0.7114,0.71148,43600000.0
2005-01-31 02:27:00,0.71148,0.71148,0.71127,0.71127,47800001.0
2005-01-31 02:28:00,0.71132,0.71156,0.71126,0.71146,109099999.0
2005-01-31 02:29:00,0.71147,0.7117,0.71125,0.71125,117699999.0
2005-01-31 02:30:00,0.71176,0.71176,0.71147,0.71156,87400000.0
2005-01-31 02:31:00,0.71151,0.71154,0.7114,0.71152,90999997.0
2005-01-31 02:32:00,0.71157,0.71157,0.71126,0.71134,91100000.0
2005-01-31 02:33:00,0.71132,0.71144,0.71122,0.71135,106099999.0
2005-01-31 02:34:00,0.71117,0.71129,0.71081,0.7111,80400000.0
2005-01-31 02:35:00,0.71117,0.71123,0.71079,0.71079,56300000.0
2005-01-31 02:36:00,0.71088,0.71106,0.71087,0.71099,116199999.0
2005-01-31 02:37:00,0.71081,0.71099,0.71071,0.71099,45500000.0
2005-01-31 02:38:00,0.71092,0.71092,0.71084,0.71088,99900001.0
2005-01-31 02:39:00,0.71093,0.71093,0.71055,0.71055,44700000.0
2005-01-31 02:40:00,0.71044,0.71079,0.71042,0.71042,124100003.0
2005-01-31 02:41:00,0.7107,0.71072,0.71069,0.71069,34999999.0
2005-01-31 02:42:00,0.71065,0.71083,0.71065,0.71081,168199998.0
2005-01-31 02:43:00,0.71088,0.71099,0.71082,0.71082,54100000.0
2005-01-31 02:44:00,0.71077,0.71096,0.71077,0.71084,96699999.0
2005-01-31 02:45:00,0.71075,0.71084,0.71057,0.71083,149300001.0
2005-01-31 02:46:00,0.71075,0.71093,0.71075,0.71084,68999998.0
2005-01-31 02:47:00,0.71055,0.71085,0.71055,0.71077,64400000.0
2005-01-31 02:48:00,0.71071,0.71081,0.7106,0.71068,146700000.0
2005-01-31 02:49:00,0.71073,0.71081,0.71051,0.71051,44699999.0
2005-01-31 02:50:00,0.7103,0.7106,0.7103,0.71055,101700000.0
2005-01-31 02:51:00,0.71074,0.71074,0.71034,0.71052,94100001.0
2005-01-31 02:52:00,0.71054,0.71076,0.71052,0.71067,125799998.0
2005-01-31 02:53:00,0.71065,0.71076,0.71054,0.71061,123800000.0
2005-01-31 02:54:00,0.71061,0.71092,0.71061,0.71092,46300001.0
2005-01-31 02:55:00,0.71093,0.71101,0.71086,0.7109,132400000.0
2005-01-31 02:56:00,0.7109,0.71101,0.71079,0.7109,113700001.0
2005-01-31 02:57:00,0.71083,0.71084,0.71078,0.71082,30900000.0
2005-01-31 02:58:00,0.71081,0.71113,0.71081,0.71102,79200000.0
2005-01-31 02:59:00,0.7111,0.7111,0.71092,0.71095,166300003.0
2005-01-31 03:00:00,0.7112,0.7113,0.71102,0.71102,76399999.0
2005-01-31 03:01:00,0.71095,0.71101,0.71075,0.71092,103100002.0
2005-01-31 03:02:00,0.71095,0.71095,0.71082,0.71086,67699999.0
2005-01-31 03:03:00,0.71119,0.71119,0.71098,0.71098,70599999.0
2005-01-31 03:04:00,0.71105,0.71105,0.71094,0.71098,97399998.0
2005-01-31 03:05:00,0.71106,0.71106,0.71059,0.71099,94000000.0
2005-01-31 03:06:00,0.71076,0.71111,0.71072,0.71108,102699999.0
2005-01-31 03:07:00,0.7112,0.7112,0.71101,0.71115,125100000.0
2005-01-31 03:08:00,0.71091,0.71104,0.71061,0.71067,129800001.0
2005-01-31 03:09:00,0.71076,0.71076,0.71044,0.71067,79700001.0
2005-01-31 03:10:00,0.71065,0.7109,0.71065,0.7108,66900000.0
2005-01-31 03:11:00,0.71066,0.71097,0.71066,0.71095,103700000.0
2005-01-31 03:12:00,0.71093,0.71114,0.7108,0.71114,71800001.0
2005-01-31 03:13:00,0.7107,0.71094,0.7107,0.71093,67700000.0
2005-01-31 03:14:00,0.71112,0.71134,0.71106,0.71134,115500001.0
2005-01-31 03:15:00,0.71125,0.71142,0.71115,0.71115,144599999.0
2005-01-31 03:16:00,0.71089,0.71109,0.71076,0.711,91100001.0
2005-01-31 03:17:00,0.71088,0.71111,0.71085,0.7109,84500000.0
2005-01-31 03:18:00,0.71096,0.71106,0.7109,0.7109,84100000.0
2005-01-31 03:19:00,0.71077,0.71091,0.71074,0.71075,79000001.0
2005-01-31 03:20:00,0.71079,0.71105,0.71079,0.71085,135900002.0
2005-01-31 03:21:00,0.71077,0.71089,0.71063,0.71083,131400001.0
2005-01-31 03:22:00,0.71083,0.71104,0.71078,0.71104,88400001.0
2005-01-31 03:23:00,0.71103,0.71114,0.71096,0.71096,88800001.0
2005-01-31 03:24:00,0.71093,0.71102,0.71076,0.71084,73000001.0
2005-01-31 03:25:00,0.71108,0.71108,0.71078,0.71078,68500000.0
2005-01-31 03:26:00,0.71063,0.71087,0.71063,0.71078,82700001.0
2005-01-31 03:27:00,0.71089,0.71094,0.71087,0.71091,57200001.0
2005-01-31 03:28:00,0.71086,0.71095,0.71076,0.7109,73200000.0
2005-01-31 03:29:00,0.71093,0.71107,0.71075,0.71107,91200001.0
2005-01-31 03:30:00,0.71103,0.71116,0.71103,0.71105,63599999.0
2005-01-31 03:31:00,0.71125,0.71125,0.71083,0.71112,98600001.0
2005-01-31 03:32:00,0.7113,0.7113,0.71081,0.71081,55800000.0
2005-01-31 03:33:00,0.71086,0.71099,0.71068,0.71068,44600000.0
2005-01-31 03:34:00,0.71053,0.71097,0.71052,0.71097,72500000.0
2005-01-31 03:35:00,0.71103,0.71114,0.71097,0.71099,138499998.0
2005-01-31 03:36:00,0.71054,0.71103,0.71054,0.71103,82100000.0
2005-01-31 03:37:00,0.7111,0.7111,0.71073,0.71076,126699998.0
2005-01-31 03:38:00,0.71076,0.7111,0.71072,0.71085,127000001.0
2005-01-31 03:39:00,0.71058,0.7108,0.71058,0.7108,62900000.0
2005-01-31 03:40:00,0.7108,0.71085,0.71079,0.71085,43100000.0
2005-01-31 03:41:00,0.71083,0.71092,0.71057,0.71062,89799999.0
2005-01-31 03:42:00,0.71066,0.71081,0.71052,0.71081,74200000.0
2005-01-31 03:43:00,0.71071,0.71075,0.71066,0.71066,101099999.0
2005-01-31 03:44:00,0.71047,0.71047,0.7101,0.71025,74399998.0
2005-01-31 03:45:00,0.71044,0.71065,0.71044,0.71046,154700000.0
2005-01-31 03:46:00,0.71056,0.71064,0.71039,0.71055,99799999.0
2005-01-31 03:47:00,0.71067,0.71067,0.71037,0.71044,83100002.0
2005-01-31 03:48:00,0.7103,0.71044,0.7102,0.71042,142099998.0
2005-01-31 03:49:00,0.71035,0.71051,0.71029,0.71051,129299999.0
2005-01-31 03:50:00,0.7103,0.71046,0.7103,0.7103,76300000.0
2005-01-31 03:51:00,0.71015,0.71035,0.71015,0.71023,77599999.0
2005-01-31 03:52:00,0.71046,0.71055,0.71033,0.71055,73800002.0
2005-01-31 03:53:00,0.71042,0.71052,0.71031,0.71031,77300001.0
2005-01-31 03:54:00,0.7105,0.71066,0.7105,0.71053,118600001.0
2005-01-31 03:55:00,0.71021,0.71028,0.71005,0.71027,89100000.0
2005-01-31 03:56:00,0.7098,0.71029,0.7098,0.71025,118800002.0
2005-01-31 03:57:00,0.71043,0.71053,0.71029,0.71037,75899999.0
2005-01-31 03:58:00,0.7104,0.71047,0.71033,0.71035,151699999.0
2005-01-31 03:59:00,0.71035,0.71047,0.71024,0.71024,78900001.0
2005-01-31 04:00:00,0.71048,0.71048,0.71017,0.71031,78800000.0
2005-01-31 04:01:00,0.71021,0.71035,0.7102,0.71026,78900000.0
2005-01-31 04:02:00,0.71012,0.7102,0.71012,0.7102,25000001.0
2005-01-31 04:03:00,0.71027,0.7103,0.71021,0.71023,96799999.0
2005-01-31 04:04:00,0.71012,0.71016,0.71003,0.71003,75700000.0
2005-01-31 04:05:00,0.7104,0.7104,0.71025,0.7104,54800001.0
2005-01-31 04:06:00,0.71022,0.71022,0.70999,0.71017,132300000.0
2005-01-31 04:07:00,0.71012,0.7102,0.71002,0.7102,118899997.0
2005-01-31 04:08:00,0.71043,0.71043,0.71019,0.71031,110400002.0
2005-01-31 04:09:00,0.71038,0.71038,0.71024,0.71032,103000002.0
2005-01-31 04:10:00,0.70994,0.71021,0.70994,0.71009,83000000.0
2005-01-31 04:11:00,0.71019,0.71036,0.71019,0.71036,67100000.0
2005-01-31 04:12:00,0.71026,0.71029,0.71011,0.71016,103200001.0
2005-01-31 04:13:00,0.71008,0.71034,0.70996,0.71027,167800000.0
2005-01-31 04:14:00,0.71025,0.71025,0.71014,0.71015,50400000.0
2005-01-31 04:15:00,0.71042,0.71046,0.71036,0.71044,74200000.0
2005-01-31 04:16:00,0.71029,0.71034,0.71008,0.71019,133799996.0
2005-01-31 04:17:00,0.7103,0.71046,0.7103,0.71046,125000000.0
2005-01-31 04:18:00,0.7104,0.7104,0.71028,0.71033,71300000.0
2005-01-31 04:19:00,0.71031,0.71031,0.71029,0.71029,27800000.0
2005-01-31 04:20:00,0.71022,0.71037,0.71022,0.71022,99200001.0
2005-01-31 04:21:00,0.71051,0.71056,0.71042,0.71042,115800000.0
2005-01-31 04:22:00,0.71027,0.71051,0.7102,0.7102,98600001.0
2005-01-31 04:23:00,0.7103,0.71047,0.7103,0.7104,79000001.0
2005-01-31 04:24:00,0.71052,0.71052,0.71035,0.7105,59900000.0
2005-01-31 04:25:00,0.71056,0.71065,0.71041,0.71051,104200001.0
2005-01-31 04:26:00,0.71059,0.71068,0.71041,0.71041,64600000.0
2005-01-31 04:27:00,0.71053,0.71069,0.71053,0.71061,72000001.0
2005-01-31 04:28:00,0.71075,0.71075,0.71049,0.71065,105400001.0
2005-01-31 04:29:00,0.71048,0.71066,0.71048,0.71065,65400000.0
2005-01-31 04:30:00,0.71065,0.7108,0.71061,0.71077,110400001.0
2005-01-31 04:31:00,0.71069,0.7107,0.71054,0.71054,97200000.0
2005-01-31 04:32:00,0.71045,0.71088,0.71045,0.71084,83999999.0
2005-01-31 04:33:00,0.71049,0.71066,0.71048,0.71063,83999999.0
2005-01-31 04:34:00,0.71062,0.71071,0.71055,0.71071,62799999.0
2005-01-31 04:35:00,0.71059,0.71072,0.71052,0.71066,51000000.0
2005-01-31 04:36:00,0.71058,0.71058,0.71044,0.71046,73800000.0
2005-01-31 04:37:00,0.71046,0.71075,0.71046,0.71063,80200000.0
2005-01-31 04:38:00,0.71067,0.71067,0.71046,0.71053,91799999.0
2005-01-31 04:39:00,0.71077,0.71079,0.71045,0.71045,85599999.0
2005-01-31 04:40:00,0.71067,0.71071,0.71053,0.71053,117299999.0
2005-01-31 04:41:00,0.7106,0.7107,0.7105,0.71063,60400000.0
2005-01-31 04:42:00,0.71056,0.71061,0.71043,0.71047,86000000.0
2005-01-31 04:43:00,0.71048,0.71064,0.71046,0.7105,145400002.0
2005-01-31 04:44:00,0.71057,0.71058,0.71029,0.71029,105899999.0
2005-01-31 04:45:00,0.71047,0.71062,0.71047,0.71062,80400000.0
2005-01-31 04:46:00,0.71064,0.71069,0.7105,0.71063,89499999.0
2005-01-31 04:47:00,0.71051,0.7106,0.71051,0.71057,79599999.0
2005-01-31 04:48:00,0.71055,0.71065,0.7105,0.71063,104300000.0
2005-01-31 04:49:00,0.71071,0.7108,0.71054,0.71054,101299999.0
2005-01-31 04:50:00,0.71083,0.71083,0.71052,0.71052,86499999.0
2005-01-31 04:51:00,0.71052,0.71067,0.71052,0.71056,52899999.0
2005-01-31 04:52:00,0.71038,0.71061,0.71038,0.71054,86800000.0
2005-01-31 04:53:00,0.71049,0.7107,0.71049,0.71059,48500000.0
2005-01-31 04:54:00,0.71069,0.71076,0.71064,0.71064,75000000.0
2005-01-31 04:55:00,0.71071,0.71071,0.71056,0.7106,108999999.0
2005-01-31 04:56:00,0.71082,0.71089,0.71071,0.71071,70500000.0
2005-01-31 04:57:00,0.71083,0.7109,0.71048,0.71067,81300001.0
2005-01-31 04:58:00,0.71069,0.71084,0.71069,0.71072,74599998.0
2005-01-31 04:59:00,0.71081,0.71081,0.71057,0.71071,80200001.0
2005-01-31 05:00:00,0.71073,0.71073,0.71061,0.71067,51700000.0
2005-01-31 05:01:00,0.71061,0.71073,0.71045,0.71068,59400000.0
2005-01-31 05:02:00,0.71069,0.71078,0.71054,0.71054,96899999.0
2005-01-31 05:03:00,0.71067,0.71069,0.7105,0.7105,64400002.0
2005-01-31 05:04:00,0.71067,0.71069,0.71048,0.71068,95200000.0
2005-01-31 05:05:00,0.71068,0.71071,0.71055,0.71055,99200001.0
2005-01-31 05:06:00,0.7107,0.71078,0.71065,0.71072,67699999.0
2005-01-31 05:07:00,0.71074,0.71075,0.71061,0.71062,95500000.0
2005-01-31 05:08:00,0.71054,0.71078,0.71044,0.71065,111099998.0
2005-01-31 05:09:00,0.7107,0.71077,0.71068,0.71077,99399999.0
2005-01-31 05:10:00,0.71085,0.71085,0.71055,0.71081,87099999.0
2005-01-31 05:11:00,0.71053,0.71083,0.7105,0.71077,97600000.0
2005-01-31 05:12:00,0.71075,0.71096,0.71075,0.71082,36700000.0
2005-01-31 05:13:00,0.71072,0.71079,0.71051,0.71063,106400000.0
2005-01-31 05:14:00,0.7106,0.71087,0.7106,0.71085,107600000.0
2005-01-31 05:15:00,0.71081,0.71098,0.71081,0.71082,116600000.0
2005-01-31 05:16:00,0.71077,0.7109,0.71073,0.71079,62500000.0
2005-01-31 05:17:00,0.71071,0.71079,0.7106,0.71072,111100000.0
2005-01-31 05:18:00,0.71067,0.71067,0.7104,0.71058,70899999.0
2005-01-31 05:19:00,0.71058,0.71094,0.71051,0.71083,89199999.0
2005-01-31 05:20:00,0.71072,0.71076,0.71052,0.71052,82200000.0
2005-01-31 05:21:00,0.71064,0.71073,0.71042,0.71053,122700000.0
2005-01-31 05:22:00,0.71073,0.71078,0.71049,0.71058,74200002.0
2005-01-31 05:23:00,0.71071,0.71071,0.71052,0.71053,61000000.0
2005-01-31 05:24:00,0.71071,0.71079,0.71056,0.71073,107400000.0
2005-01-31 05:25:00,0.7106,0.71083,0.71051,0.71083,106700000.0
2005-01-31 05:26:00,0.71077,0.71077,0.71064,0.71066,49500000.0
2005-01-31 05:27:00,0.71069,0.71071,0.71043,0.71066,104600001.0
2005-01-31 05:28:00,0.71071,0.71078,0.71067,0.71077,74200000.0
2005-01-31 05:29:00,0.71061,0.71087,0.71053,0.71076,154099999.0
2005-01-31 05:30:00,0.7108,0.7108,0.71066,0.71069,42100000.0
2005-01-31 05:31:00,0.71057,0.71069,0.71056,0.71059,130599999.0
2005-01-31 05:32:00,0.71059,0.71068,0.71049,0.71063,68500002.0
2005-01-31 05:33:00,0.71061,0.71061,0.71043,0.71043,46400000.0
2005-01-31 05:34:00,0.71073,0.71073,0.71057,0.71064,72700000.0
2005-01-31 05:35:00,0.71064,0.71064,0.71054,0.71055,104500000.0
2005-01-31 05:36:00,0.71022,0.71049,0.70999,0.71042,134099999.0
2005-01-31 05:37:00,0.71052,0.71058,0.71002,0.71033,104900000.0
2005-01-31 05:38:00,0.71024,0.71024,0.70996,0.71001,94799999.0
2005-01-31 05:39:00,0.7102,0.7102,0.70989,0.71019,88600000.0
2005-01-31 05:40:00,0.71008,0.71013,0.70998,0.71007,107699999.0
2005-01-31 05:41:00,0.70999,0.71041,0.70999,0.71041,58200000.0
2005-01-31 05:42:00,0.71016,0.71016,0.70997,0.7101,98899999.0
2005-01-31 05:43:00,0.71007,0.71014,0.71,0.71014,49800000.0
2005-01-31 05:44:00,0.71029,0.71044,0.71002,0.71005,87799999.0
2005-01-31 05:45:00,0.71014,0.71024,0.71,0.71024,63899999.0
2005-01-31 05:46:00,0.71017,0.71034,0.7101,0.71024,100699999.0
2005-01-31 05:47:00,0.71017,0.71018,0.7099,0.7099,61500000.0
2005-01-31 05:48:00,0.71013,0.71013,0.7099,0.7099,58300001.0
2005-01-31 05:49:00,0.71005,0.71023,0.71005,0.71018,74699999.0
2005-01-31 05:50:00,0.71013,0.71027,0.70995,0.70995,111700000.0
2005-01-31 05:51:00,0.71005,0.71017,0.70986,0.70992,105400000.0
2005-01-31 05:52:00,0.71007,0.71007,0.70978,0.70983,147500004.0
2005-01-31 05:53:00,0.70996,0.71034,0.70996,0.71007,97199999.0
2005-01-31 05:54:00,0.71014,0.71022,0.70999,0.71013,70999999.0
2005-01-31 05:55:00,0.70999,0.71021,0.70999,0.71017,127099999.0
2005-01-31 05:56:00,0.71019,0.71019,0.70989,0.71005,80100000.0
2005-01-31 05:57:00,0.71008,0.71025,0.70993,0.70993,89300000.0
2005-01-31 05:58:00,0.71011,0.7103,0.71004,0.71004,95900003.0
2005-01-31 05:59:00,0.71023,0.71042,0.71,0.71,106299999.0
2005-01-31 06:00:00,0.71015,0.71033,0.71004,0.71025,166900001.0
2005-01-31 06:01:00,0.71004,0.7101,0.70975,0.70994,116300000.0
2005-01-31 06:02:00,0.7098,0.7099,0.70969,0.70982,85000000.0
2005-01-31 06:03:00,0.70994,0.71037,0.70994,0.71031,41300000.0
2005-01-31 06:04:00,0.71023,0.71023,0.70986,0.70986,67100000.0
2005-01-31 06:05:00,0.70992,0.71015,0.7098,0.7098,126600001.0
2005-01-31 06:06:00,0.70986,0.71008,0.70986,0.70995,105100000.0
2005-01-31 06:07:00,0.70995,0.71,0.7097,0.70976,89500000.0
2005-01-31 06:08:00,0.70974,0.71004,0.70961,0.71004,103500002.0
2005-01-31 06:09:00,0.7101,0.71027,0.70996,0.71,133400002.0
2005-01-31 06:10:00,0.71014,0.71014,0.70994,0.71008,100799999.0
2005-01-31 06:11:00,0.71,0.7101,0.70992,0.7101,89300000.0
2005-01-31 06:12:00,0.70965,0.71001,0.70965,0.71001,100500000.0
2005-01-31 06:13:00,0.71018,0.71021,0.71012,0.71012,46999999.0
2005-01-31 06:14:00,0.71027,0.71027,0.71021,0.71021,106600000.0
2005-01-31 06:15:00,0.71027,0.71027,0.71014,0.71017,39100000.0
2005-01-31 06:16:00,0.70986,0.71023,0.70986,0.71023,74700000.0
2005-01-31 06:17:00,0.7102,0.7102,0.70997,0.70997,103900000.0
2005-01-31 06:18:00,0.70989,0.71006,0.70987,0.70987,113000000.0
2005-01-31 06:19:00,0.7101,0.7101,0.70989,0.71004,117200001.0
2005-01-31 06:20:00,0.71007,0.7101,0.71004,0.71008,54200000.0
2005-01-31 06:21:00,0.70997,0.71012,0.70997,0.71012,69400001.0
2005-01-31 06:22:00,0.71005,0.71016,0.71001,0.71001,69400000.0
2005-01-31 06:23:00,0.7099,0.71015,0.70971,0.71015,38900000.0
2005-01-31 06:24:00,0.71014,0.71014,0.70986,0.71004,82900001.0
2005-01-31 06:25:00,0.70993,0.71023,0.70993,0.71001,134200002.0
2005-01-31 06:26:00,0.71007,0.71018,0.70998,0.71016,59800000.0
2005-01-31 06:27:00,0.71013,0.71037,0.71013,0.71037,134999999.0
2005-01-31 06:28:00,0.71028,0.71028,0.70999,0.71006,109600001.0
2005-01-31 06:29:00,0.71003,0.71017,0.70995,0.71011,114700001.0
2005-01-31 06:30:00,0.70991,0.71022,0.70987,0.71022,146800000.0
2005-01-31 06:31:00,0.71004,0.71096,0.70984,0.71096,111500000.0
2005-01-31 06:32:00,0.71061,0.71061,0.71029,0.71036,86099999.0
2005-01-31 06:33:00,0.71039,0.71068,0.71039,0.71066,87899999.0
2005-01-31 06:34:00,0.71053,0.71057,0.71042,0.71057,116800000.0
2005-01-31 06:35:00,0.71039,0.71043,0.7103,0.71043,108099999.0
2005-01-31 06:36:00,0.71016,0.71046,0.71016,0.71046,95200000.0
2005-01-31 06:37:00,0.71045,0.71051,0.71026,0.71041,86800000.0
2005-01-31 06:38:00,0.71047,0.71066,0.71047,0.71066,36300000.0
2005-01-31 06:39:00,0.71078,0.71078,0.71047,0.71068,106400002.0
2005-01-31 06:40:00,0.71057,0.71067,0.71053,0.7106,139099997.0
2005-01-31 06:41:00,0.71052,0.71055,0.71039,0.71055,33600000.0
2005-01-31 06:42:00,0.71049,0.71068,0.71047,0.71047,46700000.0
2005-01-31 06:43:00,0.71045,0.71065,0.71045,0.71058,108000000.0
2005-01-31 06:44:00,0.71062,0.71083,0.71056,0.71083,121099999.0
2005-01-31 06:45:00,0.71084,0.71098,0.71072,0.71085,109799998.0
2005-01-31 06:46:00,0.71078,0.71085,0.71057,0.71085,113600003.0
2005-01-31 06:47:00,0.71066,0.71083,0.71063,0.71077,121600001.0
2005-01-31 06:48:00,0.71086,0.71086,0.71066,0.71079,138099999.0
2005-01-31 06:49:00,0.71071,0.71085,0.71057,0.71085,150799999.0
2005-01-31 06:50:00,0.7107,0.71094,0.71061,0.71094,106800000.0
2005-01-31 06:51:00,0.71081,0.71085,0.71065,0.71076,79100000.0
2005-01-31 06:52:00,0.71078,0.71092,0.71066,0.71092,125000001.0
2005-01-31 06:53:00,0.71079,0.71101,0.71071,0.71075,104299998.0
2005-01-31 06:54:00,0.71059,0.7111,0.71054,0.71102,128500000.0
2005-01-31 06:55:00,0.71088,0.711,0.71083,0.7109,141600000.0
2005-01-31 06:56:00,0.71092,0.71092,0.7108,0.71091,59300000.0
2005-01-31 06:57:00,0.71095,0.71109,0.7108,0.71103,78300000.0
2005-01-31 06:58:00,0.71088,0.71129,0.71085,0.71109,122499999.0
2005-01-31 06:59:00,0.711,0.71158,0.711,0.71158,28600000.0
2005-01-31 07:00:00,0.71134,0.71134,0.71133,0.71133,21500000.0
2005-01-31 07:01:00,0.71128,0.71152,0.71119,0.71138,84100000.0
2005-01-31 07:02:00,0.7112,0.7112,0.71105,0.71117,142799999.0
2005-01-31 07:03:00,0.71111,0.71142,0.71096,0.71142,77700000.0
2005-01-31 07:04:00,0.71129,0.71145,0.71106,0.71145,118900001.0
2005-01-31 07:05:00,0.71139,0.7115,0.71116,0.7115,72599999.0
2005-01-31 07:06:00,0.71128,0.71128,0.71107,0.71117,44500000.0
2005-01-31 07:07:00,0.71167,0.71167,0.71134,0.71134,77600000.0
2005-01-31 07:08:00,0.71141,0.71141,0.71114,0.71114,61400000.0
2005-01-31 07:09:00,0.71125,0.71135,0.71119,0.71119,81400000.0
2005-01-31 07:10:00,0.71155,0.71155,0.71115,0.71115,61299999.0
2005-01-31 07:11:00,0.71106,0.71134,0.71106,0.71127,75800000.0
2005-01-31 07:12:00,0.71128,0.71153,0.71127,0.71153,51400000.0
2005-01-31 07:13:00,0.71118,0.71127,0.71118,0.71121,73000000.0
2005-01-31 07:14:00,0.7113,0.71136,0.71111,0.71111,120599999.0
2005-01-31 07:15:00,0.71121,0.71149,0.71121,0.71123,113399998.0
2005-01-31 07:16:00,0.71131,0.71133,0.71125,0.71128,71100000.0
2005-01-31 07:17:00,0.71117,0.71132,0.71117,0.71131,48700000.0
2005-01-31 07:18:00,0.7112,0.71131,0.71108,0.71131,108500000.0
2005-01-31 07:19:00,0.71142,0.7115,0.71117,0.71117,86200000.0
2005-01-31 07:20:00,0.7115,0.7115,0.71118,0.71118,118499999.0
2005-01-31 07:21:00,0.71098,0.71138,0.71095,0.71125,65300000.0
2005-01-31 07:22:00,0.71111,0.71152,0.71102,0.71152,68500000.0
2005-01-31 07:23:00,0.71149,0.71149,0.7113,0.71142,45599999.0
2005-01-31 07:24:00,0.71145,0.7116,0.71112,0.71112,129000000.0
2005-01-31 07:25:00,0.7116,0.71174,0.71154,0.71154,123700000.0
2005-01-31 07:26:00,0.71141,0.71176,0.71138,0.7117,100500000.0
2005-01-31 07:27:00,0.71164,0.71176,0.71162,0.71171,115499998.0
2005-01-31 07:28:00,0.71161,0.71183,0.71151,0.71183,64399999.0
2005-01-31 07:29:00,0.71162,0.71171,0.71126,0.71126,99200000.0
2005-01-31 07:30:00,0.71157,0.71157,0.71142,0.71148,54300000.0
2005-01-31 07:31:00,0.71157,0.71163,0.71151,0.71163,61400001.0
2005-01-31 07:32:00,0.71148,0.71178,0.71131,0.71169,128600000.0
2005-01-31 07:33:00,0.71163,0.71163,0.71141,0.71153,95699999.0
2005-01-31 07:34:00,0.71149,0.71163,0.71118,0.71152,133100001.0
2005-01-31 07:35:00,0.71166,0.71183,0.71147,0.71147,118400003.0
2005-01-31 07:36:00,0.71143,0.71182,0.71143,0.71182,77300000.0
2005-01-31 07:37:00,0.7117,0.71171,0.71146,0.71146,129100000.0
2005-01-31 07:38:00,0.71159,0.71169,0.71142,0.71142,84099999.0
2005-01-31 07:39:00,0.71142,0.71176,0.71142,0.71168,59899999.0
2005-01-31 07:40:00,0.71153,0.7116,0.71139,0.71139,127700000.0
2005-01-31 07:41:00,0.71136,0.71152,0.71128,0.71128,95599999.0
2005-01-31 07:42:00,0.71125,0.71145,0.71116,0.71145,83900000.0
2005-01-31 07:43:00,0.71161,0.71163,0.7113,0.7113,116499998.0
2005-01-31 07:44:00,0.71129,0.71158,0.71123,0.71158,65499999.0
2005-01-31 07:45:00,0.71157,0.71157,0.71123,0.71129,127600000.0
2005-01-31 07:46:00,0.7114,0.71157,0.71138,0.71143,124400000.0
2005-01-31 07:47:00,0.71141,0.71145,0.71115,0.71125,109299998.0
2005-01-31 07:48:00,0.71155,0.71156,0.71129,0.71156,51899999.0
2005-01-31 07:49:00,0.71126,0.71136,0.71122,0.71133,133800001.0
2005-01-31 07:50:00,0.7115,0.71158,0.71132,0.7115,78700000.0
2005-01-31 07:51:00,0.71119,0.71139,0.71109,0.71109,143599999.0
2005-01-31 07:52:00,0.71162,0.71164,0.71146,0.7116,95200000.0
2005-01-31 07:53:00,0.71138,0.71164,0.71138,0.71143,90799999.0
2005-01-31 07:54:00,0.71163,0.71178,0.71142,0.71145,80500000.0
2005-01-31 07:55:00,0.71133,0.71177,0.71129,0.7114,92499998.0
2005-01-31 07:56:00,0.71128,0.71151,0.71128,0.71151,68999999.0
2005-01-31 07:57:00,0.71164,0.71175,0.71154,0.71162,97400000.0
2005-01-31 07:58:00,0.71141,0.71163,0.71132,0.71163,67800000.0
2005-01-31 07:59:00,0.7119,0.7119,0.71162,0.71187,45700001.0
2005-01-31 08:00:00,0.71157,0.71191,0.71156,0.71185,115399999.0
2005-01-31 08:01:00,0.71205,0.71205,0.71155,0.71155,74999999.0
2005-01-31 08:02:00,0.7113,0.71184,0.71127,0.71167,82700001.0
2005-01-31 08:03:00,0.71162,0.71177,0.71162,0.7117,64000000.0
2005-01-31 08:04:00,0.7117,0.71171,0.7115,0.7115,46200000.0
2005-01-31 08:05:00,0.71168,0.71184,0.71159,0.71159,128000003.0
2005-01-31 08:06:00,0.71156,0.71188,0.71147,0.71188,194500001.0
2005-01-31 08:07:00,0.71158,0.712,0.71158,0.712,85500000.0
2005-01-31 08:08:00,0.71186,0.71186,0.71156,0.71177,77700000.0
2005-01-31 08:09:00,0.71181,0.71181,0.71179,0.71181,42900001.0
2005-01-31 08:10:00,0.71191,0.71191,0.71169,0.71175,103599999.0
2005-01-31 08:11:00,0.71143,0.71183,0.71142,0.71183,92300000.0
2005-01-31 08:12:00,0.71142,0.7118,0.71142,0.7118,70600002.0
2005-01-31 08:13:00,0.71175,0.71182,0.71169,0.71169,38300000.0
2005-01-31 08:14:00,0.71159,0.71173,0.71145,0.71145,45500000.0
2005-01-31 08:15:00,0.71161,0.71161,0.7114,0.7114,43300000.0
2005-01-31 08:16:00,0.71135,0.71183,0.71135,0.71183,82000000.0
2005-01-31 08:17:00,0.71164,0.7118,0.71156,0.7118,84899999.0
2005-01-31 08:18:00,0.71165,0.71176,0.71165,0.71174,114300000.0
2005-01-31 08:19:00,0.7118,0.71181,0.71164,0.71167,49100000.0
2005-01-31 08:20:00,0.71188,0.71188,0.71157,0.71163,116499999.0
2005-01-31 08:21:00,0.7116,0.71175,0.7116,0.7117,39700001.0
2005-01-31 08:22:00,0.71171,0.71186,0.71165,0.71178,80699999.0
2005-01-31 08:23:00,0.71181,0.71185,0.71149,0.71185,84500001.0
2005-01-31 08:24:00,0.71187,0.71187,0.7116,0.71166,54400000.0
2005-01-31 08:25:00,0.7116,0.71187,0.7116,0.71178,85900000.0
2005-01-31 08:26:00,0.71154,0.71186,0.71154,0.71185,71300000.0
2005-01-31 08:27:00,0.71159,0.71184,0.71155,0.71181,79400001.0
2005-01-31 08:28:00,0.71167,0.71167,0.71134,0.71152,108200000.0
2005-01-31 08:29:00,0.71185,0.71185,0.71161,0.71163,138799999.0
2005-01-31 08:30:00,0.71172,0.71187,0.71163,0.71182,95199999.0
2005-01-31 08:31:00,0.71189,0.71207,0.71178,0.71185,64500000.0
2005-01-31 08:32:00,0.71197,0.71211,0.71196,0.71196,72300000.0
2005-01-31 08:33:00,0.71196,0.71202,0.71164,0.71164,66900000.0
2005-01-31 08:34:00,0.71152,0.7117,0.71152,0.71161,74800000.0
2005-01-31 08:35:00,0.71154,0.71165,0.71154,0.71165,58000000.0
2005-01-31 08:36:00,0.71158,0.71172,0.71147,0.71164,147100001.0
2005-01-31 08:37:00,0.71187,0.71187,0.71155,0.71155,104700000.0
2005-01-31 08:38:00,0.71155,0.71176,0.71143,0.71176,82700001.0
2005-01-31 08:39:00,0.71149,0.71187,0.71149,0.71181,63500000.0
2005-01-31 08:40:00,0.71201,0.71218,0.71183,0.71215,112599997.0
2005-01-31 08:41:00,0.71237,0.7125,0.71225,0.7125,109499999.0
2005-01-31 08:42:00,0.71259,0.71259,0.71242,0.71254,102899998.0
2005-01-31 08:43:00,0.71256,0.71256,0.71223,0.7124,135600000.0
2005-01-31 08:44:00,0.71252,0.71252,0.71238,0.7124,48700000.0
2005-01-31 08:45:00,0.71245,0.71245,0.71219,0.71231,68199999.0
2005-01-31 08:46:00,0.71231,0.71231,0.71201,0.71205,97799998.0
2005-01-31 08:47:00,0.71224,0.7124,0.71216,0.71235,102700000.0
2005-01-31 08:48:00,0.7121,0.71277,0.7121,0.71277,50500000.0
2005-01-31 08:49:00,0.71282,0.71282,0.71239,0.71239,81599997.0
2005-01-31 08:50:00,0.71231,0.71259,0.71196,0.71259,57500000.0
2005-01-31 08:51:00,0.71236,0.71262,0.71236,0.71246,21200000.0
2005-01-31 08:52:00,0.7126,0.7126,0.71236,0.71253,116199998.0
2005-01-31 08:53:00,0.71259,0.71265,0.7125,0.7126,126599999.0
2005-01-31 08:54:00,0.71268,0.71268,0.71247,0.71249,110299999.0
2005-01-31 08:55:00,0.71262,0.71277,0.71262,0.71275,87700000.0
2005-01-31 08:56:00,0.71263,0.71263,0.71225,0.71225,66500000.0
2005-01-31 08:57:00,0.71259,0.71277,0.71259,0.71277,61300000.0
2005-01-31 08:58:00,0.71221,0.71264,0.71212,0.7125,106900001.0
2005-01-31 08:59:00,0.71259,0.71259,0.71237,0.71237,73200000.0
2005-01-31 09:00:00,0.71258,0.71265,0.71243,0.7125,114100000.0
2005-01-31 09:01:00,0.71242,0.7125,0.71227,0.7125,132799996.0
2005-01-31 09:02:00,0.71251,0.71251,0.71236,0.71246,66899999.0
2005-01-31 09:03:00,0.71237,0.71261,0.71237,0.71255,96200001.0
2005-01-31 09:04:00,0.71252,0.71275,0.71246,0.71275,72400000.0
2005-01-31 09:05:00,0.71237,0.71268,0.71237,0.71268,61399998.0
2005-01-31 09:06:00,0.7122,0.71227,0.71202,0.71226,55700000.0
2005-01-31 09:07:00,0.71204,0.71229,0.71204,0.71222,76599998.0
2005-01-31 09:08:00,0.71229,0.71241,0.71224,0.71239,78899999.0
2005-01-31 09:09:00,0.71239,0.71251,0.71216,0.71216,161000000.0
2005-01-31 09:10:00,0.71235,0.71257,0.71226,0.71229,121899999.0
2005-01-31 09:11:00,0.71237,0.71241,0.71234,0.71241,51800000.0
2005-01-31 09:12:00,0.71221,0.7125,0.71211,0.7125,82100000.0
2005-01-31 09:13:00,0.71258,0.7126,0.71239,0.71239,74799999.0
2005-01-31 09:14:00,0.71241,0.71251,0.71212,0.71235,102799999.0
2005-01-31 09:15:00,0.71239,0.71264,0.71239,0.71251,56900000.0
2005-01-31 09:16:00,0.71251,0.7128,0.71246,0.71269,118200000.0
2005-01-31 09:17:00,0.71259,0.71266,0.71244,0.71247,137800000.0
2005-01-31 09:18:00,0.71277,0.71277,0.71245,0.71245,132100000.0
2005-01-31 09:19:00,0.71247,0.71264,0.71232,0.7125,109199999.0
2005-01-31 09:20:00,0.71259,0.71262,0.71243,0.7125,83299999.0
2005-01-31 09:21:00,0.71233,0.71238,0.71216,0.71229,105700000.0
2005-01-31 09:22:00,0.71232,0.71237,0.71217,0.7122,83599999.0
2005-01-31 09:23:00,0.71229,0.71244,0.71217,0.71244,147700001.0
2005-01-31 09:24:00,0.71241,0.71241,0.71218,0.71218,55900001.0
2005-01-31 09:25:00,0.71222,0.71241,0.71206,0.71225,113199998.0
2005-01-31 09:26:00,0.71198,0.71225,0.71198,0.71215,148499997.0
2005-01-31 09:27:00,0.71212,0.7122,0.71205,0.71205,118199999.0
2005-01-31 09:28:00,0.7119,0.71207,0.7117,0.7117,163100001.0
2005-01-31 09:29:00,0.71185,0.7121,0.71166,0.7121,120499999.0
2005-01-31 09:30:00,0.712,0.71201,0.71181,0.71188,95000000.0
2005-01-31 09:31:00,0.71175,0.71183,0.71166,0.71183,54500000.0
2005-01-31 09:32:00,0.71206,0.7121,0.71181,0.71182,123600002.0
2005-01-31 09:33:00,0.71179,0.71191,0.71176,0.71191,88299999.0
2005-01-31 09:34:00,0.71194,0.71199,0.71166,0.71186,123099999.0
2005-01-31 09:35:00,0.71198,0.71208,0.71192,0.71208,140899997.0
2005-01-31 09:36:00,0.71194,0.71206,0.7118,0.71185,141100002.0
2005-01-31 09:37:00,0.71192,0.71201,0.71185,0.71185,102800001.0
2005-01-31 09:38:00,0.71191,0.71205,0.7118,0.7118,135299998.0
2005-01-31 09:39:00,0.71168,0.71206,0.71168,0.71185,123799999.0
2005-01-31 09:40:00,0.71214,0.71222,0.71205,0.71213,97399999.0
2005-01-31 09:41:00,0.71209,0.71217,0.71168,0.71195,97800000.0
2005-01-31 09:42:00,0.7119,0.71214,0.71177,0.71195,66800001.0
2005-01-31 09:43:00,0.71184,0.7122,0.71184,0.71196,68200000.0
2005-01-31 09:44:00,0.71184,0.71208,0.71174,0.71208,53800000.0
2005-01-31 09:45:00,0.71182,0.71208,0.71182,0.71203,120900002.0
2005-01-31 09:46:00,0.71189,0.71212,0.71184,0.71186,81800000.0
2005-01-31 09:47:00,0.71173,0.71187,0.71164,0.71178,64499999.0
2005-01-31 09:48:00,0.7117,0.71202,0.71166,0.71202,70900000.0
2005-01-31 09:49:00,0.71198,0.71198,0.71179,0.71179,80599999.0
2005-01-31 09:50:00,0.71183,0.71197,0.71174,0.7118,124799999.0
2005-01-31 09:51:00,0.71172,0.71197,0.71167,0.71197,45800000.0
2005-01-31 09:52:00,0.71187,0.71197,0.71169,0.71169,33400000.0
2005-01-31 09:53:00,0.71151,0.71193,0.71151,0.71183,97700000.0
2005-01-31 09:54:00,0.71181,0.71188,0.71153,0.7118,114000002.0
2005-01-31 09:55:00,0.71183,0.71183,0.71159,0.71172,82100000.0
2005-01-31 09:56:00,0.7118,0.71191,0.71173,0.71191,49900001.0
2005-01-31 09:57:00,0.71194,0.71221,0.71194,0.71221,87099999.0
2005-01-31 09:58:00,0.71192,0.71205,0.71181,0.71187,119199999.0
2005-01-31 09:59:00,0.71181,0.71183,0.71173,0.71173,79999999.0
2005-01-31 10:00:00,0.71188,0.71206,0.71176,0.71206,80499999.0
2005-01-31 10:01:00,0.71193,0.71204,0.71182,0.71183,43900000.0
2005-01-31 10:02:00,0.7117,0.71201,0.7117,0.71189,70700001.0
2005-01-31 10:03:00,0.71183,0.71222,0.71183,0.71186,185000000.0
2005-01-31 10:04:00,0.71178,0.71202,0.71178,0.71194,48600000.0
2005-01-31 10:05:00,0.71191,0.71203,0.71171,0.71171,68500000.0
2005-01-31 10:06:00,0.71186,0.71216,0.71178,0.71216,106200001.0
2005-01-31 10:07:00,0.71197,0.71205,0.71178,0.71188,88500000.0
2005-01-31 10:08:00,0.71194,0.71204,0.71187,0.71198,160300003.0
2005-01-31 10:09:00,0.71171,0.71198,0.71171,0.71194,166200000.0
2005-01-31 10:10:00,0.71191,0.71211,0.71183,0.71193,144700002.0
2005-01-31 10:11:00,0.7118,0.71187,0.71174,0.71174,39300000.0
2005-01-31 10:12:00,0.71176,0.71176,0.71161,0.71161,77700000.0
2005-01-31 10:13:00,0.71148,0.71165,0.71136,0.71148,129499999.0
2005-01-31 10:14:00,0.71128,0.7116,0.71123,0.71154,117100001.0
2005-01-31 10:15:00,0.71139,0.71163,0.71139,0.71163,92599999.0
2005-01-31 10:16:00,0.7117,0.7117,0.71118,0.7116,78899999.0
2005-01-31 10:17:00,0.7115,0.71152,0.71134,0.7115,99899999.0
2005-01-31 10:18:00,0.71128,0.71154,0.71122,0.71143,109900000.0
2005-01-31 10:19:00,0.71141,0.71174,0.71141,0.71174,86400000.0
2005-01-31 10:20:00,0.7118,0.71191,0.7117,0.71182,75000000.0
2005-01-31 10:21:00,0.71162,0.7117,0.71142,0.71168,170200001.0
2005-01-31 10:22:00,0.71161,0.71176,0.71149,0.71152,98500001.0
2005-01-31 10:23:00,0.71175,0.71175,0.71157,0.71164,76500001.0
2005-01-31 10:24:00,0.71189,0.71193,0.7116,0.7116,78800001.0
2005-01-31 10:25:00,0.71143,0.71153,0.71139,0.71139,50200000.0
2005-01-31 10:26:00,0.71143,0.71179,0.71143,0.71163,105699999.0
2005-01-31 10:27:00,0.71155,0.71166,0.7115,0.71153,53800000.0
2005-01-31 10:28:00,0.71168,0.71187,0.71163,0.71163,46399999.0
2005-01-31 10:29:00,0.71192,0.71196,0.71191,0.71196,56600000.0
2005-01-31 10:30:00,0.71183,0.71183,0.71149,0.71171,104400001.0
2005-01-31 10:31:00,0.71187,0.71206,0.71164,0.71164,85500000.0
2005-01-31 10:32:00,0.71165,0.71176,0.71151,0.71164,127299999.0
2005-01-31 10:33:00,0.71186,0.71186,0.71168,0.71175,91199999.0
2005-01-31 10:34:00,0.71184,0.71184,0.71156,0.71179,84200001.0
2005-01-31 10:35:00,0.71185,0.71199,0.71183,0.71183,107499999.0
2005-01-31 10:36:00,0.71177,0.71193,0.71177,0.71179,75699999.0
2005-01-31 10:37:00,0.71149,0.71179,0.71149,0.7117,95700001.0
2005-01-31 10:38:00,0.71161,0.7118,0.71161,0.7118,99900002.0
2005-01-31 10:39:00,0.71181,0.71194,0.71168,0.71185,111200000.0
2005-01-31 10:40:00,0.71193,0.71193,0.71169,0.71175,62200000.0
2005-01-31 10:41:00,0.71161,0.71178,0.71158,0.71158,145000001.0
2005-01-31 10:42:00,0.71174,0.71185,0.71161,0.71176,126199999.0
2005-01-31 10:43:00,0.71174,0.71181,0.71158,0.71172,66100000.0
2005-01-31 10:44:00,0.71193,0.71193,0.71166,0.71167,63100000.0
2005-01-31 10:45:00,0.71206,0.71216,0.71187,0.71216,151799998.0
2005-01-31 10:46:00,0.71198,0.71198,0.71175,0.71191,81100001.0
2005-01-31 10:47:00,0.71182,0.71208,0.71179,0.71198,125899998.0
2005-01-31 10:48:00,0.7119,0.71192,0.71189,0.71189,30300000.0
2005-01-31 10:49:00,0.71179,0.71191,0.71178,0.71187,73000001.0
2005-01-31 10:50:00,0.71186,0.71186,0.71162,0.7117,78099999.0
2005-01-31 10:51:00,0.71177,0.71177,0.71144,0.71144,67599999.0
2005-01-31 10:52:00,0.71152,0.71152,0.71127,0.71143,108600001.0
2005-01-31 10:53:00,0.71155,0.71167,0.71146,0.71146,68100000.0
2005-01-31 10:54:00,0.71137,0.71147,0.71095,0.71119,57500000.0
2005-01-31 10:55:00,0.71158,0.71168,0.71148,0.71157,128000000.0
2005-01-31 10:56:00,0.71154,0.71157,0.7114,0.71152,78799999.0
2005-01-31 10:57:00,0.71159,0.71168,0.71155,0.71161,143199996.0
2005-01-31 10:58:00,0.71165,0.71174,0.71148,0.71148,87300000.0
2005-01-31 10:59:00,0.7116,0.71167,0.71142,0.71142,107599999.0
2005-01-31 11:00:00,0.71157,0.7117,0.71134,0.71155,156500002.0
2005-01-31 11:01:00,0.7116,0.71161,0.71138,0.71158,140399998.0
2005-01-31 11:02:00,0.7116,0.71182,0.7116,0.71164,75500000.0
2005-01-31 11:03:00,0.71155,0.71174,0.7114,0.7114,114800001.0
2005-01-31 11:04:00,0.71153,0.71184,0.71153,0.7116,82499999.0
2005-01-31 11:05:00,0.71182,0.71194,0.71181,0.71183,76899999.0
2005-01-31 11:06:00,0.71178,0.71198,0.71174,0.71179,86500000.0
2005-01-31 11:07:00,0.7119,0.71198,0.71178,0.71185,43500000.0
2005-01-31 11:08:00,0.71175,0.7119,0.71175,0.71187,58100000.0
2005-01-31 11:09:00,0.71157,0.7119,0.71157,0.7118,93200000.0
2005-01-31 11:10:00,0.71168,0.71176,0.71142,0.7117,59000000.0
2005-01-31 11:11:00,0.71171,0.71171,0.71153,0.71157,69300000.0
2005-01-31 11:12:00,0.71139,0.71183,0.71139,0.71181,70200000.0
2005-01-31 11:13:00,0.7113,0.71154,0.7113,0.71154,97800000.0
2005-01-31 11:14:00,0.7115,0.7115,0.7111,0.71143,159900001.0
2005-01-31 11:15:00,0.71177,0.7118,0.71157,0.71157,96000000.0
2005-01-31 11:16:00,0.71136,0.71146,0.71119,0.71144,87200000.0
2005-01-31 11:17:00,0.7116,0.71174,0.71128,0.71128,80400000.0
2005-01-31 11:18:00,0.71071,0.71108,0.71058,0.7108,149899999.0
2005-01-31 11:19:00,0.71038,0.71103,0.71038,0.71092,127000001.0
2005-01-31 11:20:00,0.71096,0.71113,0.71076,0.71111,147899999.0
2005-01-31 11:21:00,0.71078,0.71118,0.71077,0.71112,107300000.0
2005-01-31 11:22:00,0.71093,0.71135,0.71093,0.71122,143199999.0
2005-01-31 11:23:00,0.71146,0.71146,0.71117,0.71119,82100000.0
2005-01-31 11:24:00,0.71108,0.71108,0.71056,0.71096,104500000.0
2005-01-31 11:25:00,0.71089,0.71112,0.71086,0.7109,70599999.0
2005-01-31 11:26:00,0.71101,0.71105,0.71074,0.71074,106100001.0
2005-01-31 11:27:00,0.71125,0.7114,0.71099,0.71099,68600001.0
2005-01-31 11:28:00,0.71089,0.71102,0.71081,0.71091,95900000.0
2005-01-31 11:29:00,0.71071,0.71092,0.71068,0.71083,91800001.0
2005-01-31 11:30:00,0.71086,0.71093,0.71077,0.71084,142099999.0
2005-01-31 11:31:00,0.71074,0.7109,0.71051,0.7107,84000001.0
2005-01-31 11:32:00,0.71069,0.71069,0.71046,0.71067,59999998.0
2005-01-31 11:33:00,0.71084,0.71095,0.71073,0.71083,100999999.0
2005-01-31 11:34:00,0.71112,0.71112,0.71066,0.71071,43800000.0
2005-01-31 11:35:00,0.71064,0.71083,0.71058,0.71073,138600001.0
2005-01-31 11:36:00,0.71067,0.71085,0.71067,0.71077,90900000.0
2005-01-31 11:37:00,0.71106,0.71106,0.7108,0.71095,67099999.0
2005-01-31 11:38:00,0.71106,0.71106,0.71079,0.71096,116000000.0
2005-01-31 11:39:00,0.71086,0.71099,0.71079,0.71084,117500000.0
2005-01-31 11:40:00,0.71066,0.7108,0.71061,0.71064,69999999.0
2005-01-31 11:41:00,0.71052,0.71085,0.71052,0.71085,73000000.0
2005-01-31 11:42:00,0.71086,0.71096,0.71055,0.71055,55000000.0
2005-01-31 11:43:00,0.71064,0.71083,0.71044,0.71044,111100000.0
2005-01-31 11:44:00,0.71051,0.71052,0.7103,0.7103,52100001.0
2005-01-31 11:45:00,0.71025,0.71079,0.71025,0.71075,109299999.0
2005-01-31 11:46:00,0.71096,0.71097,0.71051,0.71067,130000002.0
2005-01-31 11:47:00,0.7106,0.7106,0.71019,0.71025,151499999.0
2005-01-31 11:48:00,0.71049,0.71072,0.71032,0.71032,107799999.0
2005-01-31 11:49:00,0.71044,0.7107,0.71042,0.71065,127499999.0
2005-01-31 11:50:00,0.71072,0.71082,0.71058,0.71065,125999998.0
2005-01-31 11:51:00,0.71049,0.71058,0.71045,0.7105,109200000.0
2005-01-31 11:52:00,0.71038,0.71074,0.71038,0.71074,77700000.0
2005-01-31 11:53:00,0.71059,0.71068,0.71058,0.71062,71000000.0
2005-01-31 11:54:00,0.71064,0.71076,0.71064,0.71071,65799999.0
2005-01-31 11:55:00,0.71046,0.7107,0.71045,0.7107,53700001.0
2005-01-31 11:56:00,0.71096,0.71096,0.71062,0.71079,109499999.0
2005-01-31 11:57:00,0.71057,0.71093,0.71053,0.71089,78900000.0
2005-01-31 11:58:00,0.71082,0.71096,0.71073,0.71089,123099998.0
2005-01-31 11:59:00,0.71061,0.71074,0.71061,0.71064,84900002.0
2005-01-31 12:00:00,0.71064,0.71073,0.71054,0.71066,142099999.0
2005-01-31 12:01:00,0.71052,0.71067,0.71048,0.71058,173100000.0
2005-01-31 12:02:00,0.71037,0.71077,0.71037,0.71065,90700001.0
2005-01-31 12:03:00,0.71054,0.71054,0.71027,0.7103,102299998.0
2005-01-31 12:04:00,0.71032,0.71049,0.71032,0.71049,98900000.0
2005-01-31 12:05:00,0.71036,0.71057,0.71031,0.71057,59600000.0
2005-01-31 12:06:00,0.71036,0.71065,0.71036,0.71052,71000001.0
2005-01-31 12:07:00,0.71049,0.71072,0.71049,0.71072,79699998.0
2005-01-31 12:08:00,0.71037,0.71067,0.71037,0.71044,105199999.0
2005-01-31 12:09:00,0.71054,0.71075,0.71053,0.71067,132400001.0
2005-01-31 12:10:00,0.71054,0.71069,0.71039,0.71055,98100000.0
2005-01-31 12:11:00,0.71074,0.71086,0.71064,0.7107,131300001.0
2005-01-31 12:12:00,0.71056,0.71071,0.71041,0.71071,74000000.0
2005-01-31 12:13:00,0.71071,0.71105,0.71071,0.7109,58200000.0
2005-01-31 12:14:00,0.7108,0.7108,0.71063,0.71063,101499999.0
2005-01-31 12:15:00,0.71065,0.71089,0.71065,0.71089,75500002.0
2005-01-31 12:16:00,0.71096,0.71131,0.71096,0.71131,77100000.0
2005-01-31 12:17:00,0.71123,0.71123,0.71095,0.71095,122800003.0
2005-01-31 12:18:00,0.71101,0.71107,0.71084,0.71084,153699997.0
2005-01-31 12:19:00,0.71103,0.71103,0.71086,0.71088,74700000.0
2005-01-31 12:20:00,0.71064,0.71078,0.71042,0.71042,88999999.0
2005-01-31 12:21:00,0.71063,0.71085,0.71025,0.71072,126100001.0
2005-01-31 12:22:00,0.711,0.71107,0.71086,0.71107,86099999.0
2005-01-31 12:23:00,0.71042,0.71086,0.71042,0.71084,113300000.0
2005-01-31 12:24:00,0.71079,0.71081,0.71047,0.71081,156800000.0
2005-01-31 12:25:00,0.71108,0.71124,0.71039,0.71039,69400000.0
2005-01-31 12:26:00,0.71044,0.71044,0.71025,0.71044,113900000.0
2005-01-31 12:27:00,0.71045,0.71073,0.71045,0.71069,100100000.0
2005-01-31 12:28:00,0.71048,0.7106,0.71034,0.71055,71800000.0
2005-01-31 12:29:00,0.71052,0.71057,0.7104,0.7104,66300000.0
2005-01-31 12:30:00,0.7102,0.71063,0.7102,0.71063,43500000.0
2005-01-31 12:31:00,0.71048,0.71054,0.7102,0.71048,78500000.0
2005-01-31 12:32:00,0.71072,0.71072,0.71033,0.71033,124899997.0
2005-01-31 12:33:00,0.71065,0.71065,0.7101,0.7101,57899999.0
2005-01-31 12:34:00,0.71027,0.71044,0.71027,0.7103,133199997.0
2005-01-31 12:35:00,0.71022,0.71041,0.7102,0.71038,125499998.0
2005-01-31 12:36:00,0.71026,0.71079,0.71023,0.71079,75999999.0
2005-01-31 12:37:00,0.71028,0.71059,0.71028,0.7104,58800000.0
2005-01-31 12:38:00,0.71043,0.71043,0.70996,0.71039,129500000.0
2005-01-31 12:39:00,0.71072,0.71076,0.71038,0.71076,74100001.0
2005-01-31 12:40:00,0.71046,0.71054,0.71036,0.7104,120699999.0
2005-01-31 12:41:00,0.71067,0.7107,0.71067,0.7107,20700000.0
2005-01-31 12:42:00,0.71072,0.71072,0.71039,0.71039,51400000.0
2005-01-31 12:43:00,0.71048,0.71074,0.7104,0.71074,70200000.0
2005-01-31 12:44:00,0.71076,0.71087,0.71069,0.71072,129200000.0
2005-01-31 12:45:00,0.71052,0.71073,0.71052,0.71064,97100002.0
2005-01-31 12:46:00,0.71054,0.71063,0.71032,0.71032,135600002.0
2005-01-31 12:47:00,0.71033,0.71065,0.71033,0.71065,36100000.0
2005-01-31 12:48:00,0.71052,0.71081,0.71051,0.71074,68700001.0
2005-01-31 12:49:00,0.71068,0.71077,0.71058,0.71075,114600000.0
2005-01-31 12:50:00,0.71059,0.71075,0.71053,0.71075,109699999.0
2005-01-31 12:51:00,0.71079,0.71089,0.71061,0.71066,110400000.0
2005-01-31 12:52:00,0.71057,0.71082,0.71057,0.71077,126399999.0
2005-01-31 12:53:00,0.71082,0.71099,0.71076,0.71088,115999999.0
2005-01-31 12:54:00,0.71094,0.71095,0.71079,0.71095,127699998.0
2005-01-31 12:55:00,0.71094,0.71108,0.71089,0.71099,127399999.0
2005-01-31 12:56:00,0.71093,0.71093,0.71072,0.71084,72300000.0
2005-01-31 12:57:00,0.71078,0.71086,0.71074,0.71086,72499999.0
2005-01-31 12:58:00,0.71092,0.711,0.7107,0.711,132899998.0
2005-01-31 12:59:00,0.7109,0.71116,0.71086,0.71116,77899999.0
2005-01-31 13:00:00,0.71093,0.71124,0.71093,0.71106,118700001.0
2005-01-31 13:01:00,0.71093,0.7111,0.71093,0.71098,113900001.0
2005-01-31 13:02:00,0.71092,0.71112,0.71092,0.71096,72700000.0
2005-01-31 13:03:00,0.71097,0.71103,0.71086,0.71086,54099999.0
2005-01-31 13:04:00,0.71075,0.71085,0.71064,0.71073,93200000.0
2005-01-31 13:05:00,0.71069,0.71104,0.71069,0.71104,52100000.0
2005-01-31 13:06:00,0.71098,0.71098,0.71068,0.71085,80400000.0
2005-01-31 13:07:00,0.71037,0.71084,0.71037,0.71084,122000000.0
2005-01-31 13:08:00,0.71054,0.71087,0.71045,0.71045,57500000.0
2005-01-31 13:09:00,0.71063,0.71078,0.71046,0.71046,112399999.0
2005-01-31 13:10:00,0.71065,0.71077,0.71037,0.71037,60400000.0
2005-01-31 13:11:00,0.7104,0.7108,0.7104,0.71052,72400000.0
2005-01-31 13:12:00,0.71048,0.71066,0.71025,0.71059,113499999.0
2005-01-31 13:13:00,0.71053,0.71082,0.71053,0.71082,104200001.0
2005-01-31 13:14:00,0.71073,0.71073,0.71052,0.7107,96999998.0
2005-01-31 13:15:00,0.71073,0.71073,0.71049,0.7105,83599999.0
2005-01-31 13:16:00,0.71058,0.71078,0.71046,0.71046,87800001.0
2005-01-31 13:17:00,0.71043,0.71067,0.71043,0.71052,59699999.0
2005-01-31 13:18:00,0.71045,0.71084,0.71045,0.71049,89300000.0
2005-01-31 13:19:00,0.71054,0.71073,0.71054,0.71073,42199999.0
2005-01-31 13:20:00,0.71076,0.71076,0.71054,0.71073,73399999.0
2005-01-31 13:21:00,0.7107,0.71082,0.71067,0.71073,119799999.0
2005-01-31 13:22:00,0.71044,0.71066,0.71044,0.71064,104900000.0
2005-01-31 13:23:00,0.7108,0.71083,0.71068,0.71078,163200001.0
2005-01-31 13:24:00,0.71063,0.71099,0.71063,0.7108,138399999.0
2005-01-31 13:25:00,0.71086,0.71086,0.7107,0.71075,46099999.0
2005-01-31 13:26:00,0.71078,0.71091,0.71055,0.71091,92800000.0
2005-01-31 13:27:00,0.71099,0.71105,0.71053,0.71053,79600000.0
2005-01-31 13:28:00,0.71061,0.7108,0.71059,0.71059,62000000.0
2005-01-31 13:29:00,0.71072,0.71081,0.71062,0.71081,137199999.0
2005-01-31 13:30:00,0.71075,0.71095,0.71059,0.71063,120299999.0
2005-01-31 13:31:00,0.71063,0.71106,0.71063,0.71085,138599999.0
2005-01-31 13:32:00,0.71081,0.71092,0.71073,0.71077,108299998.0
2005-01-31 13:33:00,0.71059,0.71078,0.71059,0.71078,50100000.0
2005-01-31 13:34:00,0.71059,0.71097,0.71056,0.71097,97799999.0
2005-01-31 13:35:00,0.71076,0.71094,0.71074,0.71084,64900001.0
2005-01-31 13:36:00,0.711,0.71112,0.71098,0.71107,61400000.0
2005-01-31 13:37:00,0.71097,0.71108,0.71075,0.71108,75900000.0
2005-01-31 13:38:00,0.71086,0.71119,0.71086,0.71103,169699998.0
2005-01-31 13:39:00,0.71109,0.71131,0.71098,0.71131,55000000.0
2005-01-31 13:40:00,0.71131,0.71131,0.71106,0.71115,63800001.0
2005-01-31 13:41:00,0.71132,0.71188,0.71132,0.71148,133600000.0
2005-01-31 13:42:00,0.7111,0.71132,0.7111,0.71116,72700000.0
2005-01-31 13:43:00,0.71147,0.71162,0.71138,0.71154,93799999.0
2005-01-31 13:44:00,0.71192,0.71194,0.71181,0.7119,150499998.0
2005-01-31 13:45:00,0.71199,0.71235,0.71191,0.71235,78700000.0
2005-01-31 13:46:00,0.71238,0.71254,0.71222,0.71222,52300000.0
2005-01-31 13:47:00,0.71227,0.71244,0.71196,0.71196,148199998.0
2005-01-31 13:48:00,0.71204,0.71245,0.71204,0.71245,75800000.0
2005-01-31 13:49:00,0.71253,0.71253,0.71231,0.71243,62200000.0
2005-01-31 13:50:00,0.71238,0.71238,0.7122,0.71227,52300000.0
2005-01-31 13:51:00,0.71204,0.7121,0.71186,0.71208,80799998.0
2005-01-31 13:52:00,0.71231,0.71246,0.71211,0.71235,135000001.0
2005-01-31 13:53:00,0.71222,0.71222,0.71194,0.7122,85700000.0
2005-01-31 13:54:00,0.71229,0.71229,0.71219,0.7122,92099999.0
2005-01-31 13:55:00,0.71192,0.71202,0.71187,0.71192,87200001.0
2005-01-31 13:56:00,0.71192,0.71192,0.71171,0.71171,33500000.0
2005-01-31 13:57:00,0.71225,0.71225,0.71167,0.71167,84500001.0
2005-01-31 13:58:00,0.71167,0.71185,0.71165,0.71165,130199997.0
2005-01-31 13:59:00,0.7118,0.71185,0.71169,0.7117,95899998.0
2005-01-31 14:00:00,0.71172,0.71177,0.71135,0.7115,44500000.0
2005-01-31 14:01:00,0.71181,0.71198,0.71181,0.7119,76999999.0
2005-01-31 14:02:00,0.71181,0.71199,0.71175,0.71196,81800000.0
2005-01-31 14:03:00,0.71211,0.71211,0.71174,0.71177,109600000.0
2005-01-31 14:04:00,0.71197,0.71214,0.71197,0.71212,72200001.0
2005-01-31 14:05:00,0.7118,0.7118,0.71159,0.71165,86200000.0
2005-01-31 14:06:00,0.71169,0.71184,0.71151,0.71169,79200001.0
2005-01-31 14:07:00,0.71138,0.71165,0.71126,0.71156,79000001.0
2005-01-31 14:08:00,0.71112,0.71157,0.71112,0.71157,95000001.0
2005-01-31 14:09:00,0.71147,0.7116,0.71133,0.71133,107000001.0
2005-01-31 14:10:00,0.7115,0.71159,0.7115,0.71151,84599999.0
2005-01-31 14:11:00,0.71127,0.71138,0.71127,0.71138,24700000.0
2005-01-31 14:12:00,0.71148,0.7117,0.71103,0.7114,72300000.0
2005-01-31 14:13:00,0.71134,0.71173,0.71134,0.71173,52700000.0
2005-01-31 14:14:00,0.71173,0.71173,0.71132,0.7115,101200000.0
2005-01-31 14:15:00,0.71158,0.71172,0.7115,0.71167,69200000.0
2005-01-31 14:16:00,0.71157,0.7116,0.71145,0.7116,65400000.0
2005-01-31 14:17:00,0.71144,0.71161,0.71143,0.71143,99900000.0
2005-01-31 14:18:00,0.71158,0.71163,0.71141,0.71141,120199998.0
2005-01-31 14:19:00,0.71133,0.71162,0.71133,0.71162,125799996.0
2005-01-31 14:20:00,0.71149,0.71158,0.71145,0.71145,106799999.0
2005-01-31 14:21:00,0.71154,0.71164,0.71139,0.71161,99500000.0
2005-01-31 14:22:00,0.71131,0.71166,0.71131,0.71148,38200000.0
2005-01-31 14:23:00,0.71141,0.71164,0.71129,0.71129,61699999.0
2005-01-31 14:24:00,0.71139,0.71159,0.71139,0.71152,81200000.0
2005-01-31 14:25:00,0.71136,0.71161,0.71136,0.71142,127800001.0
2005-01-31 14:26:00,0.71143,0.71184,0.71143,0.71179,105300000.0
2005-01-31 14:27:00,0.71162,0.71184,0.71157,0.71184,110100001.0
2005-01-31 14:28:00,0.71167,0.71174,0.71142,0.71167,131099999.0
2005-01-31 14:29:00,0.71168,0.71184,0.71156,0.71172,94099999.0
2005-01-31 14:30:00,0.71175,0.71185,0.71154,0.7117,89699999.0
2005-01-31 14:31:00,0.71184,0.7119,0.71157,0.71157,55700001.0
2005-01-31 14:32:00,0.71153,0.71177,0.71153,0.7116,65300000.0
2005-01-31 14:33:00,0.71188,0.71192,0.71181,0.71181,51300000.0
2005-01-31 14:34:00,0.71172,0.71182,0.71164,0.71182,72100000.0
2005-01-31 14:35:00,0.71176,0.71185,0.71165,0.71168,94299997.0
2005-01-31 14:36:00,0.71172,0.71187,0.71172,0.71181,53099998.0
2005-01-31 14:37:00,0.71183,0.71227,0.71183,0.71221,61000000.0
2005-01-31 14:38:00,0.71212,0.71212,0.71186,0.712,72200000.0
2005-01-31 14:39:00,0.71183,0.71202,0.71182,0.71193,175699997.0
2005-01-31 14:40:00,0.71193,0.71211,0.71191,0.71197,81400000.0
2005-01-31 14:41:00,0.71203,0.71227,0.71203,0.71219,91299998.0
2005-01-31 14:42:00,0.7121,0.71229,0.71196,0.71229,104299999.0
2005-01-31 14:43:00,0.7121,0.7121,0.71184,0.71198,85200000.0
2005-01-31 14:44:00,0.71204,0.71224,0.71192,0.71224,94799999.0
2005-01-31 14:45:00,0.71218,0.7122,0.71205,0.71212,145199998.0
2005-01-31 14:46:00,0.71229,0.71234,0.71218,0.71229,115899997.0
2005-01-31 14:47:00,0.71218,0.71238,0.712,0.712,143499999.0
2005-01-31 14:48:00,0.71209,0.71237,0.71209,0.71232,59800000.0
2005-01-31 14:49:00,0.71226,0.71241,0.71209,0.71241,94499999.0
2005-01-31 14:50:00,0.71243,0.71243,0.71242,0.71242,28000000.0
2005-01-31 14:51:00,0.71223,0.71237,0.71212,0.7123,136899999.0
2005-01-31 14:52:00,0.71224,0.71224,0.71197,0.71197,47800000.0
2005-01-31 14:53:00,0.71229,0.71231,0.71197,0.71215,95500000.0
2005-01-31 14:54:00,0.71209,0.71209,0.71178,0.71185,126799996.0
2005-01-31 14:55:00,0.71117,0.71182,0.71117,0.71182,86200001.0
2005-01-31 14:56:00,0.71189,0.71211,0.71176,0.71182,126800001.0
2005-01-31 14:57:00,0.71183,0.71203,0.71183,0.71195,64500000.0
2005-01-31 14:58:00,0.71178,0.71196,0.71173,0.71196,42200000.0
2005-01-31 14:59:00,0.71182,0.71182,0.71149,0.71149,76600000.0
2005-01-31 15:00:00,0.7117,0.7117,0.71157,0.71165,101200001.0
2005-01-31 15:01:00,0.71176,0.71176,0.71147,0.71161,91800001.0
2005-01-31 15:02:00,0.71161,0.71183,0.71161,0.71162,75699999.0
2005-01-31 15:03:00,0.71136,0.71141,0.71116,0.71141,109800001.0
2005-01-31 15:04:00,0.71127,0.7116,0.71119,0.7116,66800000.0
2005-01-31 15:05:00,0.71135,0.71162,0.71135,0.71162,78000000.0
2005-01-31 15:06:00,0.71143,0.71143,0.7113,0.71142,204899999.0
2005-01-31 15:07:00,0.71152,0.71167,0.71142,0.71142,103600003.0
2005-01-31 15:08:00,0.71145,0.7115,0.71118,0.7113,155000000.0
2005-01-31 15:09:00,0.71145,0.7116,0.71145,0.71157,79699999.0
2005-01-31 15:10:00,0.71151,0.71172,0.71147,0.71172,95500002.0
2005-01-31 15:11:00,0.71169,0.7117,0.71156,0.7117,94100000.0
2005-01-31 15:12:00,0.71162,0.71168,0.71152,0.71152,108100000.0
2005-01-31 15:13:00,0.71176,0.71176,0.71146,0.7116,49300000.0
2005-01-31 15:14:00,0.71184,0.71197,0.71171,0.71197,89000000.0
2005-01-31 15:15:00,0.7119,0.71233,0.7119,0.71233,94500001.0
2005-01-31 15:16:00,0.71212,0.71223,0.7119,0.7119,123499998.0
2005-01-31 15:17:00,0.7124,0.71248,0.71218,0.71231,102599999.0
2005-01-31 15:18:00,0.71251,0.71263,0.71242,0.71242,64599999.0
2005-01-31 15:19:00,0.71241,0.71255,0.71241,0.71246,113700000.0
2005-01-31 15:20:00,0.71221,0.71247,0.71221,0.71247,115199999.0
2005-01-31 15:21:00,0.71233,0.71245,0.71214,0.71226,112500001.0
2005-01-31 15:22:00,0.71235,0.71243,0.71183,0.71189,96000000.0
2005-01-31 15:23:00,0.71183,0.71189,0.71178,0.71182,65000000.0
2005-01-31 15:24:00,0.71205,0.71205,0.71175,0.71179,143499998.0
2005-01-31 15:25:00,0.71199,0.71218,0.71185,0.71185,136700001.0
2005-01-31 15:26:00,0.71183,0.71205,0.71182,0.71185,73700000.0
2005-01-31 15:27:00,0.71175,0.71199,0.71175,0.71197,59700000.0
2005-01-31 15:28:00,0.71197,0.71219,0.71193,0.7121,118300002.0
2005-01-31 15:29:00,0.71203,0.71225,0.71197,0.71197,126900000.0
2005-01-31 15:30:00,0.71201,0.71221,0.71196,0.712,57100000.0
2005-01-31 15:31:00,0.712,0.71225,0.7119,0.71225,59500001.0
2005-01-31 15:32:00,0.71227,0.71227,0.71198,0.71198,29300000.0
2005-01-31 15:33:00,0.71211,0.71216,0.71193,0.71207,107300000.0
2005-01-31 15:34:00,0.71202,0.71211,0.7119,0.712,64900001.0
2005-01-31 15:35:00,0.71209,0.71252,0.71209,0.71211,107099998.0
2005-01-31 15:36:00,0.71214,0.71226,0.712,0.71226,49400000.0
2005-01-31 15:37:00,0.71223,0.71228,0.71208,0.71217,149999999.0
2005-01-31 15:38:00,0.71209,0.7124,0.71201,0.7124,101200001.0
2005-01-31 15:39:00,0.71262,0.71268,0.71185,0.71193,71700000.0
2005-01-31 15:40:00,0.712,0.71206,0.71177,0.71177,99699998.0
2005-01-31 15:41:00,0.71205,0.71213,0.7119,0.7119,53099999.0
2005-01-31 15:42:00,0.71194,0.71205,0.71172,0.71205,85100000.0
2005-01-31 15:43:00,0.71221,0.71283,0.71221,0.71279,60599999.0
2005-01-31 15:44:00,0.71289,0.71294,0.71252,0.71252,109699997.0
2005-01-31 15:45:00,0.71271,0.71292,0.71271,0.71284,48599999.0
2005-01-31 15:46:00,0.71278,0.71306,0.71265,0.71292,79300000.0
2005-01-31 15:47:00,0.7129,0.71315,0.7129,0.71313,78099998.0
2005-01-31 15:48:00,0.7131,0.7135,0.71302,0.71345,75699999.0
2005-01-31 15:49:00,0.71357,0.71357,0.71326,0.71326,35400000.0
2005-01-31 15:50:00,0.71307,0.71322,0.71298,0.71298,50199999.0
2005-01-31 15:51:00,0.7131,0.71346,0.71302,0.71345,92000001.0
2005-01-31 15:52:00,0.71346,0.71357,0.71342,0.71342,99299999.0
2005-01-31 15:53:00,0.71324,0.71345,0.71303,0.71345,117900000.0
2005-01-31 15:54:00,0.71339,0.71345,0.71318,0.71338,168499998.0
2005-01-31 15:55:00,0.71347,0.71385,0.71336,0.71385,83599999.0
2005-01-31 15:56:00,0.71357,0.71365,0.71323,0.71365,65800000.0
2005-01-31 15:57:00,0.71382,0.7141,0.71382,0.71382,73900000.0
2005-01-31 15:58:00,0.71368,0.71397,0.7136,0.71383,156000002.0
2005-01-31 15:59:00,0.71369,0.71381,0.71369,0.71372,66900000.0
2005-01-31 16:00:00,0.71363,0.71384,0.71351,0.71379,118399996.0
2005-01-31 16:01:00,0.71371,0.71401,0.71363,0.71383,64600000.0
2005-01-31 16:02:00,0.71355,0.71365,0.71336,0.71362,160100002.0
2005-01-31 16:03:00,0.71367,0.71367,0.71365,0.71365,40200000.0
2005-01-31 16:04:00,0.71359,0.71369,0.71341,0.71369,127500000.0
2005-01-31 16:05:00,0.71349,0.71349,0.71324,0.7134,98800000.0
2005-01-31 16:06:00,0.7132,0.71329,0.71311,0.71326,88800001.0
2005-01-31 16:07:00,0.7132,0.7132,0.713,0.713,94200001.0
2005-01-31 16:08:00,0.71347,0.71347,0.71302,0.71314,107700001.0
2005-01-31 16:09:00,0.71324,0.71337,0.71312,0.71329,143900000.0
2005-01-31 16:10:00,0.71334,0.71342,0.71283,0.71312,88900002.0
2005-01-31 16:11:00,0.71318,0.71334,0.71309,0.7132,48600000.0
2005-01-31 16:12:00,0.71309,0.71329,0.71309,0.71327,106499999.0
2005-01-31 16:13:00,0.71325,0.71332,0.71314,0.71315,94699999.0
2005-01-31 16:14:00,0.71319,0.7134,0.71314,0.71333,100100000.0
2005-01-31 16:15:00,0.71327,0.71353,0.71327,0.7133,123899998.0
2005-01-31 16:16:00,0.71334,0.71348,0.71316,0.7134,74900000.0
2005-01-31 16:17:00,0.71317,0.7136,0.71317,0.7136,67100000.0
2005-01-31 16:18:00,0.71336,0.71347,0.71321,0.71339,165200001.0
2005-01-31 16:19:00,0.71317,0.71353,0.71313,0.71332,203999999.0
2005-01-31 16:20:00,0.71323,0.71347,0.71323,0.71342,118100001.0
2005-01-31 16:21:00,0.71301,0.71343,0.71301,0.71336,104200000.0
2005-01-31 16:22:00,0.71346,0.71357,0.71339,0.71349,105100000.0
2005-01-31 16:23:00,0.71324,0.71336,0.71308,0.71336,64600000.0
2005-01-31 16:24:00,0.71345,0.71349,0.71343,0.71343,92100000.0
2005-01-31 16:25:00,0.71334,0.71354,0.71314,0.71354,123199999.0
2005-01-31 16:26:00,0.71317,0.71328,0.71302,0.71305,83700000.0
2005-01-31 16:27:00,0.713,0.71323,0.713,0.7131,77399999.0
2005-01-31 16:28:00,0.7126,0.71307,0.7126,0.71303,100499999.0
2005-01-31 16:29:00,0.71299,0.71304,0.71288,0.71299,90500002.0
2005-01-31 16:30:00,0.71293,0.71298,0.71279,0.71287,71100000.0
2005-01-31 16:31:00,0.71297,0.71329,0.71297,0.71329,131799999.0
2005-01-31 16:32:00,0.7133,0.71334,0.71319,0.71324,104700001.0
2005-01-31 16:33:00,0.71327,0.71339,0.71313,0.71317,135499999.0
2005-01-31 16:34:00,0.71332,0.71359,0.7131,0.7131,108400000.0
2005-01-31 16:35:00,0.71304,0.7134,0.71304,0.71338,123699998.0
2005-01-31 16:36:00,0.71328,0.7135,0.71322,0.71341,103299997.0
2005-01-31 16:37:00,0.71322,0.71349,0.71322,0.71349,62400001.0
2005-01-31 16:38:00,0.71364,0.71365,0.71339,0.71355,62300000.0
2005-01-31 16:39:00,0.71343,0.71368,0.71343,0.71368,30900000.0
2005-01-31 16:40:00,0.71342,0.71368,0.71342,0.71362,85099999.0
2005-01-31 16:41:00,0.7138,0.7138,0.7135,0.7135,69400000.0
2005-01-31 16:42:00,0.71343,0.71373,0.71333,0.71373,79200001.0
2005-01-31 16:43:00,0.71351,0.71369,0.7134,0.71369,60999999.0
2005-01-31 16:44:00,0.71358,0.71366,0.71348,0.71366,72399999.0
2005-01-31 16:45:00,0.7138,0.7138,0.71333,0.71333,73000000.0
2005-01-31 16:46:00,0.71346,0.71368,0.7134,0.7134,138699997.0
2005-01-31 16:47:00,0.71375,0.71375,0.71345,0.7136,106799999.0
2005-01-31 16:48:00,0.7138,0.7138,0.71345,0.71355,94100001.0
2005-01-31 16:49:00,0.71357,0.71358,0.71339,0.71339,139499999.0
2005-01-31 16:50:00,0.71338,0.71362,0.71331,0.71362,136700000.0
2005-01-31 16:51:00,0.71358,0.71358,0.71332,0.71332,105200001.0
2005-01-31 16:52:00,0.71331,0.71343,0.71309,0.71309,120700001.0
2005-01-31 16:53:00,0.71341,0.71341,0.71321,0.71322,58099999.0
2005-01-31 16:54:00,0.71316,0.7133,0.71308,0.7133,104100000.0
2005-01-31 16:55:00,0.71325,0.71325,0.71295,0.71305,90100001.0
2005-01-31 16:56:00,0.71311,0.71318,0.71287,0.71302,104400000.0
2005-01-31 16:57:00,0.71315,0.71328,0.71315,0.71325,120399999.0
2005-01-31 16:58:00,0.71315,0.71319,0.7128,0.71291,116399999.0
2005-01-31 16:59:00,0.71251,0.71315,0.71251,0.71267,80500000.0
2005-01-31 17:00:00,0.71248,0.71248,0.71187,0.71222,122699997.0
2005-01-31 17:01:00,0.7122,0.71233,0.71213,0.71213,64300000.0
2005-01-31 17:02:00,0.7119,0.71208,0.7119,0.71197,64000000.0
2005-01-31 17:03:00,0.7116,0.7121,0.7116,0.71206,122599999.0
2005-01-31 17:04:00,0.71206,0.71245,0.71198,0.71245,60500000.0
2005-01-31 17:05:00,0.71223,0.71257,0.71222,0.71248,143800001.0
2005-01-31 17:06:00,0.71246,0.71264,0.71219,0.71227,65500000.0
2005-01-31 17:07:00,0.71239,0.71239,0.71212,0.71214,56400001.0
2005-01-31 17:08:00,0.7124,0.71251,0.71219,0.71229,70900000.0
2005-01-31 17:09:00,0.71221,0.71243,0.71204,0.71243,54800000.0
2005-01-31 17:10:00,0.71213,0.71242,0.71213,0.71229,51000001.0
2005-01-31 17:11:00,0.71222,0.71222,0.71203,0.71209,137700003.0
2005-01-31 17:12:00,0.71192,0.71214,0.71177,0.71177,112600001.0
2005-01-31 17:13:00,0.71203,0.71209,0.71199,0.71205,125400001.0
2005-01-31 17:14:00,0.71193,0.71214,0.71174,0.71182,139900002.0
2005-01-31 17:15:00,0.71147,0.71176,0.71142,0.71146,102099999.0
2005-01-31 17:16:00,0.71141,0.71146,0.71126,0.71143,177100000.0
2005-01-31 17:17:00,0.71146,0.7117,0.71132,0.71168,57299999.0
2005-01-31 17:18:00,0.71165,0.71167,0.7114,0.7114,105100000.0
2005-01-31 17:19:00,0.71109,0.71143,0.71097,0.71098,46800000.0
2005-01-31 17:20:00,0.71086,0.71111,0.71084,0.71111,110300000.0
2005-01-31 17:21:00,0.71115,0.71121,0.71091,0.71117,146000001.0
2005-01-31 17:22:00,0.71126,0.71159,0.71126,0.71159,60400000.0
2005-01-31 17:23:00,0.71156,0.71157,0.71132,0.71152,89199999.0
2005-01-31 17:24:00,0.71126,0.71132,0.71113,0.7112,57300000.0
2005-01-31 17:25:00,0.71134,0.71136,0.71124,0.71133,105900000.0
2005-01-31 17:26:00,0.71113,0.71132,0.71112,0.71112,79600001.0
2005-01-31 17:27:00,0.71126,0.71131,0.71114,0.71131,87800000.0
2005-01-31 17:28:00,0.71114,0.71136,0.71114,0.71115,92500001.0
2005-01-31 17:29:00,0.71122,0.71136,0.7112,0.71128,100399998.0
2005-01-31 17:30:00,0.71129,0.71147,0.71109,0.71109,84500000.0
2005-01-31 17:31:00,0.71079,0.71119,0.71079,0.71107,76799999.0
2005-01-31 17:32:00,0.71107,0.7112,0.71087,0.71098,168899995.0
2005-01-31 17:33:00,0.71122,0.71137,0.71122,0.7113,76899999.0
2005-01-31 17:34:00,0.71154,0.71164,0.71138,0.71138,48300000.0
2005-01-31 17:35:00,0.711,0.71122,0.7109,0.71122,85099999.0
2005-01-31 17:36:00,0.71126,0.71147,0.71124,0.71136,74900000.0
2005-01-31 17:37:00,0.71169,0.71169,0.71156,0.71164,54300000.0
2005-01-31 17:38:00,0.71168,0.71194,0.71166,0.71182,125899998.0
2005-01-31 17:39:00,0.71178,0.71191,0.71178,0.71179,53400000.0
2005-01-31 17:40:00,0.71158,0.71176,0.71158,0.71161,45100000.0
2005-01-31 17:41:00,0.7114,0.71161,0.7114,0.7116,112599999.0
2005-01-31 17:42:00,0.71157,0.71176,0.71154,0.71155,99099998.0
2005-01-31 17:43:00,0.71132,0.71173,0.71132,0.71173,101300001.0
2005-01-31 17:44:00,0.71154,0.71175,0.7115,0.71175,59900001.0
2005-01-31 17:45:00,0.71175,0.71175,0.71137,0.71161,82700000.0
2005-01-31 17:46:00,0.71156,0.71159,0.71144,0.71159,63700001.0
2005-01-31 17:47:00,0.7113,0.7116,0.7113,0.71138,46100001.0
2005-01-31 17:48:00,0.71122,0.71122,0.71093,0.71093,76499999.0
2005-01-31 17:49:00,0.71097,0.71147,0.71097,0.71133,79900001.0
2005-01-31 17:50:00,0.71128,0.71137,0.71128,0.71129,82200000.0
2005-01-31 17:51:00,0.71113,0.71142,0.71113,0.71122,79000000.0
2005-01-31 17:52:00,0.71117,0.71126,0.71102,0.71126,86900000.0
2005-01-31 17:53:00,0.71119,0.71135,0.71119,0.71135,107700000.0
2005-01-31 17:54:00,0.71107,0.71146,0.71106,0.71146,95100001.0
2005-01-31 17:55:00,0.71126,0.71163,0.71122,0.71163,142100000.0
2005-01-31 17:56:00,0.71139,0.71154,0.71129,0.7114,112799999.0
2005-01-31 17:57:00,0.7113,0.7113,0.71079,0.71079,105100000.0
2005-01-31 17:58:00,0.7114,0.7114,0.711,0.711,97499998.0
2005-01-31 17:59:00,0.71095,0.71114,0.71082,0.71082,131999998.0
2005-01-31 18:00:00,0.71077,0.71085,0.71065,0.71067,152499999.0
2005-01-31 18:01:00,0.71055,0.71061,0.71036,0.71061,121800001.0
2005-01-31 18:02:00,0.71064,0.71102,0.71054,0.711,97600000.0
2005-01-31 18:03:00,0.71085,0.71128,0.71085,0.71128,247100000.0
2005-01-31 18:04:00,0.71128,0.71128,0.71103,0.7111,193099999.0
2005-01-31 18:05:00,0.71135,0.71159,0.71123,0.71132,282500000.0
2005-01-31 18:06:00,0.71128,0.71143,0.71123,0.71129,94099999.0
2005-01-31 18:07:00,0.71118,0.71149,0.711,0.71143,223599999.0
2005-01-31 18:08:00,0.71147,0.71175,0.71147,0.71153,86799999.0
2005-01-31 18:09:00,0.71142,0.71162,0.71135,0.71162,240700000.0
2005-01-31 18:10:00,0.7113,0.71169,0.71125,0.71162,153000001.0
2005-01-31 18:11:00,0.71157,0.71158,0.7114,0.7114,76899999.0
2005-01-31 18:12:00,0.71141,0.71149,0.71135,0.7114,77000000.0
2005-01-31 18:13:00,0.71136,0.71155,0.71128,0.71155,86600003.0
2005-01-31 18:14:00,0.7116,0.7116,0.71148,0.71156,90200002.0
2005-01-31 18:15:00,0.7116,0.71174,0.71128,0.71128,165199997.0
2005-01-31 18:16:00,0.71141,0.71152,0.71111,0.7114,415999995.0
2005-01-31 18:17:00,0.71109,0.71152,0.71109,0.71132,108100000.0
2005-01-31 18:18:00,0.7113,0.71149,0.71122,0.71139,324599997.0
2005-01-31 18:19:00,0.71143,0.7117,0.71143,0.71154,266799999.0
2005-01-31 18:20:00,0.71129,0.71158,0.71129,0.71152,91500000.0
2005-01-31 18:21:00,0.71149,0.71167,0.71145,0.7116,241900000.0
2005-01-31 18:22:00,0.7115,0.71173,0.7115,0.71163,96400000.0
2005-01-31 18:23:00,0.71134,0.71144,0.71116,0.7113,247300003.0
2005-01-31 18:24:00,0.71132,0.71163,0.71132,0.71145,311099996.0
2005-01-31 18:25:00,0.71127,0.71155,0.71126,0.71147,122799998.0
2005-01-31 18:26:00,0.71133,0.7117,0.71133,0.71152,135400000.0
2005-01-31 18:27:00,0.71164,0.71164,0.71131,0.71147,220899999.0
2005-01-31 18:28:00,0.71138,0.71143,0.71118,0.71118,155100000.0
2005-01-31 18:29:00,0.7114,0.71161,0.71121,0.71161,275900002.0
2005-01-31 18:30:00,0.71153,0.71153,0.71121,0.71123,165100002.0
2005-01-31 18:31:00,0.71114,0.71144,0.71114,0.71144,244899999.0
2005-01-31 18:32:00,0.7112,0.71133,0.71115,0.71123,84799999.0
2005-01-31 18:33:00,0.71139,0.71139,0.71112,0.71115,162400000.0
2005-01-31 18:34:00,0.7112,0.71122,0.71089,0.7109,115500000.0
2005-01-31 18:35:00,0.71106,0.71108,0.71086,0.71104,133300000.0
2005-01-31 18:36:00,0.71092,0.71103,0.7108,0.71091,165699996.0
2005-01-31 18:37:00,0.71082,0.71106,0.71078,0.71101,94900000.0
2005-01-31 18:38:00,0.71078,0.71094,0.71069,0.71092,179500003.0
2005-01-31 18:39:00,0.7109,0.7111,0.71084,0.71103,380100000.0
2005-01-31 18:40:00,0.71095,0.71115,0.71083,0.71108,85200001.0
2005-01-31 18:41:00,0.71093,0.71107,0.71077,0.71081,248699998.0
2005-01-31 18:42:00,0.7106,0.71085,0.71053,0.71085,60599999.0
2005-01-31 18:43:00,0.71095,0.71109,0.71061,0.71075,624800000.0
2005-01-31 18:44:00,0.71073,0.71084,0.71049,0.71071,308399999.0
2005-01-31 18:45:00,0.71058,0.71058,0.71024,0.71049,498699999.0
2005-01-31 18:46:00,0.71035,0.71058,0.71033,0.71033,145899998.0
2005-01-31 18:47:00,0.71066,0.71094,0.71066,0.71087,164800000.0
2005-01-31 18:48:00,0.71036,0.71086,0.71036,0.7106,155200001.0
2005-01-31 18:49:00,0.7105,0.7108,0.71048,0.71048,134799998.0
2005-01-31 18:50:00,0.7104,0.71054,0.71037,0.71052,134200003.0
2005-01-31 18:51:00,0.71039,0.71049,0.71027,0.71039,75699998.0
2005-01-31 18:52:00,0.71043,0.71067,0.71038,0.71057,70499999.0
2005-01-31 18:53:00,0.71056,0.71071,0.71055,0.71055,63599999.0
2005-01-31 18:54:00,0.7105,0.71057,0.71039,0.71049,124600002.0
2005-01-31 18:55:00,0.71047,0.71056,0.71024,0.71025,150000000.0
2005-01-31 18:56:00,0.71044,0.71059,0.71031,0.71051,81099999.0
2005-01-31 18:57:00,0.71047,0.71052,0.71035,0.71035,127900000.0
2005-01-31 18:58:00,0.71044,0.71053,0.71025,0.71044,78800000.0
2005-01-31 18:59:00,0.71043,0.7108,0.71035,0.7108,190599997.0
2005-01-31 19:00:00,0.7108,0.71086,0.71054,0.71078,176399997.0
2005-01-31 19:01:00,0.71089,0.71092,0.71069,0.71072,76700001.0
2005-01-31 19:02:00,0.71069,0.71078,0.71057,0.71075,104599998.0
2005-01-31 19:03:00,0.71029,0.71072,0.71029,0.71052,182500001.0
2005-01-31 19:04:00,0.7106,0.71076,0.71055,0.71056,116100001.0
2005-01-31 19:05:00,0.71067,0.71096,0.71067,0.71093,83400000.0
2005-01-31 19:06:00,0.71098,0.71098,0.71064,0.71064,188099998.0
2005-01-31 19:07:00,0.71078,0.71105,0.71054,0.71075,314400002.0
2005-01-31 19:08:00,0.71106,0.71106,0.71061,0.71069,124400000.0
2005-01-31 19:09:00,0.71087,0.71087,0.71057,0.71057,186799999.0
2005-01-31 19:10:00,0.71063,0.71088,0.71063,0.7107,136100000.0
2005-01-31 19:11:00,0.71047,0.71095,0.71047,0.71087,175100001.0
2005-01-31 19:12:00,0.71065,0.71101,0.71065,0.71093,37400000.0
2005-01-31 19:13:00,0.71087,0.71121,0.71087,0.71105,96500000.0
2005-01-31 19:14:00,0.71078,0.71113,0.71078,0.71113,77200000.0
2005-01-31 19:15:00,0.71113,0.71113,0.7109,0.7109,100100000.0
2005-01-31 19:16:00,0.7109,0.71105,0.71079,0.71102,76700000.0
2005-01-31 19:17:00,0.71096,0.71096,0.71059,0.71086,102400001.0
2005-01-31 19:18:00,0.71084,0.711,0.71084,0.71096,193699996.0
2005-01-31 19:19:00,0.71081,0.71107,0.71076,0.71101,104400000.0
2005-01-31 19:20:00,0.71091,0.71099,0.71057,0.71057,136800000.0
2005-01-31 19:21:00,0.71055,0.7109,0.71055,0.71083,143700001.0
2005-01-31 19:22:00,0.71077,0.71077,0.7106,0.71065,86300000.0
2005-01-31 19:23:00,0.7104,0.71063,0.7104,0.71063,70999999.0
2005-01-31 19:24:00,0.71072,0.71074,0.71051,0.71074,92400001.0
2005-01-31 19:25:00,0.71076,0.71076,0.71059,0.7107,63000000.0
2005-01-31 19:26:00,0.71046,0.71061,0.71032,0.71046,127300000.0
2005-01-31 19:27:00,0.71013,0.71039,0.71013,0.71015,204099996.0
2005-01-31 19:28:00,0.71043,0.71054,0.71036,0.71036,169199993.0
2005-01-31 19:29:00,0.71031,0.7106,0.7102,0.71052,115900001.0
2005-01-31 19:30:00,0.7102,0.7104,0.7102,0.7104,76400000.0
2005-01-31 19:31:00,0.71052,0.71052,0.71035,0.71035,67999999.0
2005-01-31 19:32:00,0.71023,0.71074,0.71023,0.71057,169000002.0
2005-01-31 19:33:00,0.71052,0.7107,0.71046,0.71046,37300000.0
2005-01-31 19:34:00,0.71042,0.71077,0.71041,0.71072,127199999.0
2005-01-31 19:35:00,0.71072,0.71123,0.71072,0.71079,175700000.0
2005-01-31 19:36:00,0.7105,0.71084,0.71028,0.71028,147600000.0
2005-01-31 19:37:00,0.71025,0.7107,0.71025,0.7107,78800001.0
2005-01-31 19:38:00,0.71057,0.71075,0.71056,0.71056,84500000.0
2005-01-31 19:39:00,0.71012,0.7106,0.71012,0.71045,205999999.0
2005-01-31 19:40:00,0.7106,0.71078,0.71055,0.71065,164400002.0
2005-01-31 19:41:00,0.71057,0.71073,0.71047,0.71051,136700002.0
2005-01-31 19:42:00,0.71059,0.71064,0.71032,0.71032,161100000.0
2005-01-31 19:43:00,0.71021,0.71058,0.71013,0.71058,102000000.0
2005-01-31 19:44:00,0.71063,0.71063,0.71022,0.71062,147900002.0
2005-01-31 19:45:00,0.71048,0.71063,0.71028,0.71028,80500000.0
2005-01-31 19:46:00,0.71046,0.71046,0.70991,0.70991,97200000.0
2005-01-31 19:47:00,0.71041,0.71055,0.71026,0.71045,120399999.0
2005-01-31 19:48:00,0.71031,0.71063,0.71031,0.71063,41600000.0
2005-01-31 19:49:00,0.71061,0.71085,0.71054,0.71054,88100001.0
2005-01-31 19:50:00,0.71045,0.71079,0.71028,0.71079,83500000.0
2005-01-31 19:51:00,0.71062,0.71064,0.71033,0.71048,149600001.0
2005-01-31 19:52:00,0.71034,0.71063,0.71034,0.71047,146500001.0
2005-01-31 19:53:00,0.71047,0.71064,0.71047,0.71064,190699997.0
2005-01-31 19:54:00,0.71059,0.71069,0.71026,0.71048,140500001.0
2005-01-31 19:55:00,0.71082,0.7109,0.71061,0.71071,308800000.0
2005-01-31 19:56:00,0.71088,0.71088,0.71036,0.71036,287400002.0
2005-01-31 19:57:00,0.71035,0.71047,0.71025,0.71047,171800002.0
2005-01-31 19:58:00,0.71039,0.71061,0.71039,0.7104,182499998.0
2005-01-31 19:59:00,0.71022,0.71063,0.71022,0.71047,107700002.0
2005-01-31 20:00:00,0.71034,0.71067,0.71026,0.71039,298400001.0
2005-01-31 20:01:00,0.71063,0.71086,0.71063,0.71066,134599998.0
2005-01-31 20:02:00,0.71092,0.71106,0.71079,0.71079,50200000.0
2005-01-31 20:03:00,0.71081,0.71081,0.71054,0.71066,78400000.0
2005-01-31 20:04:00,0.71029,0.7104,0.71021,0.71027,131800002.0
2005-01-31 20:05:00,0.71032,0.71064,0.7103,0.71064,217499998.0
2005-01-31 20:06:00,0.71046,0.7107,0.71046,0.7107,370100004.0
2005-01-31 20:07:00,0.71033,0.71063,0.71033,0.71047,109800001.0
2005-01-31 20:08:00,0.7104,0.71057,0.7104,0.71045,75200001.0
2005-01-31 20:09:00,0.71046,0.71072,0.71037,0.71072,118800000.0
2005-01-31 20:10:00,0.71064,0.71073,0.71055,0.7106,162500001.0
2005-01-31 20:11:00,0.71063,0.71066,0.71052,0.71066,111900001.0
2005-01-31 20:12:00,0.71065,0.71065,0.7104,0.71042,86899999.0
2005-01-31 20:13:00,0.71046,0.71065,0.71036,0.71065,57600001.0
2005-01-31 20:14:00,0.7105,0.71064,0.71022,0.71027,168999998.0
2005-01-31 20:15:00,0.71039,0.71061,0.71039,0.7105,72100000.0
2005-01-31 20:16:00,0.7107,0.7107,0.71043,0.71045,326100000.0
2005-01-31 20:17:00,0.71007,0.71065,0.71007,0.71065,266799996.0
2005-01-31 20:18:00,0.71052,0.71088,0.71044,0.71088,135499999.0
2005-01-31 20:19:00,0.71071,0.71092,0.71071,0.71092,45000000.0
2005-01-31 20:20:00,0.71092,0.71092,0.7107,0.71082,48700000.0
2005-01-31 20:21:00,0.71051,0.71079,0.71051,0.71075,76100000.0
2005-01-31 20:22:00,0.71068,0.7109,0.71059,0.7109,129400000.0
2005-01-31 20:23:00,0.71072,0.71098,0.71072,0.71093,50100000.0
2005-01-31 20:24:00,0.7109,0.7109,0.71052,0.71089,87700000.0
2005-01-31 20:25:00,0.71089,0.71089,0.71045,0.7108,97300000.0
2005-01-31 20:26:00,0.71089,0.71089,0.71069,0.71085,50099999.0
2005-01-31 20:27:00,0.71075,0.71097,0.71075,0.71095,136099997.0
2005-01-31 20:28:00,0.71082,0.71084,0.71059,0.71084,43800000.0
2005-01-31 20:29:00,0.71092,0.71092,0.71065,0.7109,300599995.0
2005-01-31 20:30:00,0.71053,0.71087,0.71046,0.71078,338699998.0
2005-01-31 20:31:00,0.71071,0.71077,0.71062,0.71066,207499998.0
2005-01-31 20:32:00,0.71063,0.71072,0.71063,0.7107,93699998.0
2005-01-31 20:33:00,0.71077,0.71081,0.71067,0.71067,129400001.0
2005-01-31 20:34:00,0.71083,0.71083,0.71068,0.71069,139399999.0
2005-01-31 20:35:00,0.71085,0.711,0.71067,0.71067,116600000.0
2005-01-31 20:36:00,0.71067,0.71098,0.71051,0.71063,234199999.0
2005-01-31 20:37:00,0.71068,0.71119,0.71064,0.71065,264000003.0
2005-01-31 20:38:00,0.7107,0.71101,0.7107,0.71075,160800001.0
2005-01-31 20:39:00,0.71104,0.71112,0.71077,0.71101,154200000.0
2005-01-31 20:40:00,0.71083,0.71116,0.71053,0.71112,96100001.0
2005-01-31 20:41:00,0.71114,0.71114,0.71081,0.71098,134400000.0
2005-01-31 20:42:00,0.71059,0.71112,0.71059,0.71112,48500000.0
2005-01-31 20:43:00,0.71115,0.71115,0.711,0.71115,104300001.0
2005-01-31 20:44:00,0.71104,0.71111,0.71087,0.71111,98099999.0
2005-01-31 20:45:00,0.71113,0.71113,0.71097,0.71109,109200002.0
2005-01-31 20:46:00,0.7109,0.7109,0.71055,0.71055,43400000.0
2005-01-31 20:47:00,0.71086,0.71086,0.71059,0.71059,115400002.0
2005-01-31 20:48:00,0.7108,0.71097,0.7108,0.71093,109899998.0
2005-01-31 20:49:00,0.71078,0.71101,0.71068,0.71068,103199998.0
2005-01-31 20:50:00,0.71115,0.71129,0.71073,0.71073,128899998.0
2005-01-31 20:51:00,0.71069,0.71077,0.71055,0.71074,80900000.0
2005-01-31 20:52:00,0.71075,0.71075,0.71054,0.71066,79200000.0
2005-01-31 20:53:00,0.7108,0.71082,0.71062,0.71062,297100002.0
2005-01-31 20:54:00,0.71065,0.71078,0.71065,0.71075,200700002.0
2005-01-31 20:55:00,0.71039,0.71075,0.71035,0.71035,141699999.0
2005-01-31 20:56:00,0.71046,0.71076,0.71046,0.71075,119799999.0
2005-01-31 20:57:00,0.7105,0.7105,0.71017,0.71039,129800003.0
2005-01-31 20:58:00,0.71037,0.71063,0.71035,0.71061,240700000.0
2005-01-31 20:59:00,0.71034,0.71069,0.71022,0.71022,197100000.0
2005-01-31 21:00:00,0.71062,0.71078,0.7104,0.71049,261500004.0
2005-01-31 21:01:00,0.71058,0.71081,0.71058,0.7106,158299999.0
2005-01-31 21:02:00,0.71057,0.71082,0.71057,0.71082,104399999.0
2005-01-31 21:03:00,0.71068,0.71095,0.71066,0.71095,132799998.0
2005-01-31 21:04:00,0.71086,0.71088,0.71079,0.71083,50000000.0
2005-01-31 21:05:00,0.71087,0.71087,0.71038,0.71038,137599998.0
2005-01-31 21:06:00,0.71018,0.7107,0.71018,0.71044,152499997.0
2005-01-31 21:07:00,0.71062,0.71071,0.71062,0.71065,67000000.0
2005-01-31 21:08:00,0.71059,0.71075,0.71038,0.71075,137300000.0
2005-01-31 21:09:00,0.71075,0.71075,0.71037,0.71054,93800000.0
2005-01-31 21:10:00,0.71057,0.71075,0.71057,0.71059,103499999.0
2005-01-31 21:11:00,0.71061,0.71061,0.71049,0.71049,8800000.0
2005-01-31 21:12:00,0.71077,0.71086,0.71057,0.7108,125700003.0
2005-01-31 21:13:00,0.71078,0.71083,0.71075,0.7108,91799999.0
2005-01-31 21:14:00,0.71077,0.71077,0.71061,0.71076,54399999.0
2005-01-31 21:15:00,0.71076,0.7108,0.71053,0.71053,166300001.0
2005-01-31 21:16:00,0.71061,0.71071,0.7105,0.7105,139399998.0
2005-01-31 21:17:00,0.71046,0.71078,0.71037,0.71078,142400000.0
2005-01-31 21:18:00,0.71039,0.71074,0.71034,0.71052,168300000.0
2005-01-31 21:19:00,0.71081,0.71081,0.71033,0.71039,132300000.0
2005-01-31 21:20:00,0.71045,0.71054,0.71025,0.71035,162800003.0
2005-01-31 21:21:00,0.71032,0.71037,0.71014,0.71024,119600001.0
2005-01-31 21:22:00,0.71039,0.71039,0.71009,0.71009,77000000.0
2005-01-31 21:23:00,0.70993,0.71003,0.70978,0.71003,150699999.0
2005-01-31 21:24:00,0.70996,0.71003,0.7099,0.71,119300001.0
2005-01-31 21:25:00,0.70985,0.7101,0.70985,0.70987,134100001.0
2005-01-31 21:26:00,0.7101,0.7101,0.7097,0.7097,144999999.0
2005-01-31 21:27:00,0.70975,0.70985,0.70971,0.70985,112900001.0
2005-01-31 21:28:00,0.70977,0.70998,0.70977,0.70998,32800000.0
2005-01-31 21:29:00,0.70983,0.70983,0.70931,0.70956,102499999.0
2005-01-31 21:30:00,0.70955,0.70969,0.70939,0.70939,148299999.0
2005-01-31 21:31:00,0.70952,0.70952,0.70928,0.70935,91500001.0
2005-01-31 21:32:00,0.70959,0.70959,0.70925,0.70933,99500000.0
2005-01-31 21:33:00,0.7097,0.7097,0.70942,0.70942,57500000.0
2005-01-31 21:34:00,0.70953,0.70969,0.70934,0.70937,73500000.0
2005-01-31 21:35:00,0.70963,0.70963,0.70927,0.70927,219699999.0
2005-01-31 21:36:00,0.70923,0.70965,0.70921,0.70965,221200003.0
2005-01-31 21:37:00,0.70941,0.70962,0.70939,0.70953,74000000.0
2005-01-31 21:38:00,0.70951,0.70951,0.70939,0.70942,55000000.0
2005-01-31 21:39:00,0.70935,0.70953,0.7091,0.70953,83299999.0
2005-01-31 21:40:00,0.70958,0.70958,0.70924,0.70941,162899998.0
2005-01-31 21:41:00,0.70928,0.70934,0.70921,0.70932,115900000.0
2005-01-31 21:42:00,0.70927,0.70943,0.70909,0.70932,77000001.0
2005-01-31 21:43:00,0.70902,0.70953,0.70902,0.70925,51700000.0
2005-01-31 21:44:00,0.70918,0.70945,0.70904,0.70915,155299998.0
2005-01-31 21:45:00,0.70917,0.70917,0.70895,0.70915,132599998.0
2005-01-31 21:46:00,0.70897,0.7093,0.70897,0.7093,75699999.0
2005-01-31 21:47:00,0.70895,0.70908,0.70895,0.709,73400000.0
2005-01-31 21:48:00,0.70899,0.70936,0.70899,0.70936,47900000.0
2005-01-31 21:49:00,0.70916,0.7093,0.70894,0.70894,108700002.0
2005-01-31 21:50:00,0.70934,0.70934,0.70902,0.70911,91899999.0
2005-01-31 21:51:00,0.70926,0.70948,0.70926,0.70938,134300001.0
2005-01-31 21:52:00,0.70919,0.70945,0.70907,0.70924,113600002.0
2005-01-31 21:53:00,0.70936,0.70949,0.70936,0.70939,72100000.0
2005-01-31 21:54:00,0.7097,0.7097,0.70939,0.70949,110700000.0
2005-01-31 21:55:00,0.70965,0.70965,0.70937,0.70937,56599999.0
2005-01-31 21:56:00,0.70965,0.70965,0.70941,0.70943,52900000.0
2005-01-31 21:57:00,0.70954,0.70986,0.70951,0.70957,180899998.0
2005-01-31 21:58:00,0.70976,0.71004,0.70976,0.71003,101700000.0
2005-01-31 21:59:00,0.70977,0.70984,0.70911,0.70911,67500000.0
2005-01-31 22:00:00,0.70928,0.70945,0.70916,0.70941,86600000.0
2005-01-31 22:01:00,0.70956,0.70957,0.70936,0.70949,112500000.0
2005-01-31 22:02:00,0.70955,0.70969,0.70942,0.70957,120800000.0
2005-01-31 22:03:00,0.70951,0.70974,0.70946,0.70965,94100000.0
2005-01-31 22:04:00,0.70972,0.70976,0.70954,0.70962,139300002.0
2005-01-31 22:05:00,0.70956,0.70982,0.7095,0.70966,129600000.0
2005-01-31 22:06:00,0.7095,0.70976,0.7095,0.70975,124000000.0
2005-01-31 22:07:00,0.70976,0.7099,0.70971,0.70977,103299999.0
2005-01-31 22:08:00,0.70978,0.70978,0.70952,0.70963,71299999.0
2005-01-31 22:09:00,0.70954,0.70968,0.70954,0.70961,80299998.0
2005-01-31 22:10:00,0.70944,0.70956,0.70944,0.70949,101300000.0
2005-01-31 22:11:00,0.70942,0.70968,0.70942,0.70965,104600000.0
2005-01-31 22:12:00,0.70955,0.70979,0.70955,0.70959,89499999.0
2005-01-31 22:13:00,0.71002,0.71002,0.7096,0.70974,98999999.0
2005-01-31 22:14:00,0.70999,0.71006,0.70995,0.71002,105300001.0
2005-01-31 22:15:00,0.70999,0.71009,0.7098,0.70997,149599999.0
2005-01-31 22:16:00,0.71018,0.71018,0.70968,0.70968,88800001.0
2005-01-31 22:17:00,0.71014,0.71021,0.7099,0.71013,104699999.0
2005-01-31 22:18:00,0.71005,0.71015,0.70987,0.71001,108999999.0
2005-01-31 22:19:00,0.70993,0.71003,0.70968,0.70996,95699999.0
2005-01-31 22:20:00,0.71,0.71011,0.70977,0.71007,130000001.0
2005-01-31 22:21:00,0.71011,0.71019,0.70994,0.71006,112100000.0
2005-01-31 22:22:00,0.70997,0.71013,0.70988,0.71013,52800000.0
2005-01-31 22:23:00,0.71009,0.71025,0.70983,0.71025,107600000.0
2005-01-31 22:24:00,0.71001,0.71022,0.70987,0.71014,115200000.0
2005-01-31 22:25:00,0.7101,0.7102,0.7101,0.71012,147799999.0
2005-01-31 22:26:00,0.71026,0.71039,0.71014,0.71037,67200000.0
2005-01-31 22:27:00,0.71033,0.71068,0.71033,0.71068,142200000.0
2005-01-31 22:28:00,0.7102,0.7106,0.7102,0.7106,91199998.0
2005-01-31 22:29:00,0.71047,0.71061,0.71041,0.71061,83300000.0
2005-01-31 22:30:00,0.71069,0.71069,0.71037,0.71057,183100002.0
2005-01-31 22:31:00,0.71026,0.71039,0.71017,0.71035,108200001.0
2005-01-31 22:32:00,0.71031,0.71053,0.71028,0.71038,110799999.0
2005-01-31 22:33:00,0.71032,0.71032,0.71011,0.71029,111299998.0
2005-01-31 22:34:00,0.71005,0.71011,0.70985,0.71011,103300000.0
2005-01-31 22:35:00,0.71012,0.71017,0.70985,0.70985,100800001.0
2005-01-31 22:36:00,0.70979,0.71017,0.70979,0.71002,133199998.0
2005-01-31 22:37:00,0.70996,0.71009,0.70986,0.70986,63700000.0
2005-01-31 22:38:00,0.70997,0.71025,0.7099,0.71012,97599999.0
2005-01-31 22:39:00,0.71011,0.71016,0.71008,0.71015,116799998.0
2005-01-31 22:40:00,0.70987,0.71006,0.7098,0.7098,120400000.0
2005-01-31 22:41:00,0.7098,0.71019,0.7098,0.71019,22800000.0
2005-01-31 22:42:00,0.71012,0.71023,0.71009,0.71009,92100000.0
2005-01-31 22:43:00,0.70993,0.71025,0.70989,0.71,125400000.0
2005-01-31 22:44:00,0.71026,0.71026,0.70973,0.70973,159199999.0
2005-01-31 22:45:00,0.71005,0.71023,0.70989,0.70995,151999997.0
2005-01-31 22:46:00,0.71024,0.71024,0.70976,0.70989,196400003.0
2005-01-31 22:47:00,0.7099,0.7102,0.70976,0.71012,98500002.0
2005-01-31 22:48:00,0.71011,0.71021,0.70991,0.71003,109599997.0
2005-01-31 22:49:00,0.7099,0.70991,0.7097,0.70978,104900001.0
2005-01-31 22:50:00,0.70997,0.71002,0.7095,0.71002,172699999.0
2005-01-31 22:51:00,0.71006,0.71006,0.70968,0.70971,229900000.0
2005-01-31 22:52:00,0.70982,0.71014,0.70982,0.71014,137899997.0
2005-01-31 22:53:00,0.70993,0.70993,0.70958,0.70968,119300001.0
2005-01-31 22:54:00,0.70964,0.7099,0.70964,0.70982,79500000.0
2005-01-31 22:55:00,0.70986,0.70995,0.70978,0.7098,105000001.0
2005-01-31 22:56:00,0.70991,0.70991,0.70963,0.70963,153799997.0
2005-01-31 22:57:00,0.70985,0.70987,0.70967,0.70974,159000000.0
2005-01-31 22:58:00,0.70937,0.70976,0.70937,0.70963,105800000.0
2005-01-31 22:59:00,0.70948,0.70985,0.70948,0.70967,179499998.0
2005-01-31 23:00:00,0.7096,0.71,0.70951,0.70992,75000000.0
2005-01-31 23:01:00,0.70978,0.7101,0.70967,0.7101,154199998.0
2005-01-31 23:02:00,0.71004,0.71004,0.70993,0.70993,8000000.0
2005-01-31 23:03:00,0.71018,0.71018,0.70976,0.71016,76899999.0
2005-01-31 23:04:00,0.71019,0.71019,0.70985,0.70985,60600000.0
2005-01-31 23:05:00,0.70976,0.71009,0.70966,0.70966,117400000.0
2005-01-31 23:06:00,0.70958,0.70966,0.70925,0.70925,106499999.0
2005-01-31 23:07:00,0.70949,0.70974,0.70949,0.70971,42600000.0
2005-01-31 23:08:00,0.70977,0.70977,0.70946,0.70951,112099999.0
2005-01-31 23:09:00,0.70941,0.70957,0.70941,0.70948,67300000.0
2005-01-31 23:10:00,0.70916,0.70943,0.70915,0.70943,109299999.0
2005-01-31 23:11:00,0.7093,0.70952,0.7093,0.70949,95300001.0
2005-01-31 23:12:00,0.70936,0.70943,0.70924,0.70943,55100000.0
2005-01-31 23:13:00,0.70939,0.70939,0.70909,0.7092,95200000.0
2005-01-31 23:14:00,0.70929,0.70945,0.70929,0.70935,92400001.0
2005-01-31 23:15:00,0.70927,0.70936,0.70907,0.70907,88399999.0
2005-01-31 23:16:00,0.70922,0.70938,0.70914,0.70914,101999999.0
2005-01-31 23:17:00,0.70943,0.70943,0.70928,0.70942,70200000.0
2005-01-31 23:18:00,0.70956,0.70974,0.70943,0.70974,119500000.0
2005-01-31 23:19:00,0.70929,0.70951,0.7091,0.70951,83799999.0
2005-01-31 23:20:00,0.7094,0.70976,0.7094,0.70961,110699997.0
2005-01-31 23:21:00,0.70961,0.70966,0.70942,0.70966,96500000.0
2005-01-31 23:22:00,0.70949,0.70963,0.70928,0.70963,83299998.0
2005-01-31 23:23:00,0.70957,0.70972,0.70951,0.70972,65000000.0
2005-01-31 23:24:00,0.70981,0.70997,0.70959,0.70968,121499998.0
2005-01-31 23:25:00,0.70979,0.70996,0.70969,0.70969,147499997.0
2005-01-31 23:26:00,0.71,0.71,0.70981,0.70987,115399999.0
2005-01-31 23:27:00,0.70981,0.70993,0.70967,0.70991,101600000.0
2005-01-31 23:28:00,0.70994,0.71001,0.70988,0.71001,58100000.0
2005-01-31 23:29:00,0.70994,0.7101,0.70994,0.70997,55700000.0
2005-01-31 23:30:00,0.70991,0.70994,0.70975,0.70975,85200001.0
2005-01-31 23:31:00,0.7097,0.7101,0.7097,0.71008,44500000.0
2005-01-31 23:32:00,0.7097,0.70992,0.7097,0.70992,111600000.0
2005-01-31 23:33:00,0.70978,0.70987,0.7097,0.70971,63199999.0
2005-01-31 23:34:00,0.70967,0.70986,0.70967,0.70972,103600001.0
2005-01-31 23:35:00,0.70983,0.71002,0.70975,0.71002,81000000.0
2005-01-31 23:36:00,0.70987,0.71017,0.70986,0.71017,70600001.0
2005-01-31 23:37:00,0.71018,0.71018,0.71001,0.71005,56800000.0
2005-01-31 23:38:00,0.71017,0.71019,0.70997,0.71019,112400000.0
2005-01-31 23:39:00,0.70985,0.71002,0.70984,0.70984,132600000.0
2005-01-31 23:40:00,0.7099,0.70992,0.70964,0.7099,78600000.0
2005-01-31 23:41:00,0.70974,0.71005,0.70963,0.70992,84699999.0
2005-01-31 23:42:00,0.70961,0.70974,0.70958,0.70958,62300000.0
2005-01-31 23:43:00,0.70979,0.70992,0.70979,0.70992,108199999.0
2005-01-31 23:44:00,0.70987,0.70989,0.70968,0.70989,76599999.0
2005-01-31 23:45:00,0.70996,0.70996,0.70976,0.7098,68699999.0
2005-01-31 23:46:00,0.70995,0.71028,0.70991,0.71028,138200000.0
2005-01-31 23:47:00,0.71028,0.71028,0.71006,0.71016,62900000.0
2005-01-31 23:48:00,0.71016,0.71023,0.71003,0.71003,39400000.0
2005-01-31 23:49:00,0.71,0.71032,0.71,0.71032,118200000.0
2005-01-31 23:50:00,0.71004,0.71034,0.71004,0.71034,33500001.0
2005-01-31 23:51:00,0.70978,0.71033,0.70978,0.71033,84400002.0
2005-01-31 23:52:00,0.70996,0.71028,0.7099,0.71028,128800001.0
2005-01-31 23:53:00,0.70992,0.71027,0.70992,0.71014,70800000.0
2005-01-31 23:54:00,0.71015,0.71034,0.71015,0.71021,85000001.0
2005-01-31 23:55:00,0.7104,0.7104,0.71005,0.71005,112599997.0
2005-01-31 23:56:00,0.70974,0.70998,0.70974,0.70978,170599999.0
2005-01-31 23:57:00,0.71017,0.71038,0.71017,0.71038,91399999.0
2005-01-31 23:58:00,0.7104,0.71045,0.71035,0.71045,40500000.0
2005-01-31 23:59:00,0.71021,0.71021,0.70957,0.71017,140000000.0
2005-02-01 00:00:00,0.7103,0.71037,0.71006,0.71026,81700000.0
2005-02-01 00:01:00,0.71009,0.71031,0.71007,0.71031,78300002.0
2005-02-01 00:02:00,0.71037,0.71037,0.70992,0.70992,149399997.0
2005-02-01 00:03:00,0.70985,0.71022,0.70975,0.71022,100100000.0
2005-02-01 00:04:00,0.71028,0.71028,0.71007,0.71007,92700000.0
2005-02-01 00:05:00,0.71012,0.71031,0.71012,0.71027,36100000.0
2005-02-01 00:06:00,0.71031,0.71031,0.70997,0.70997,64800000.0
2005-02-01 00:07:00,0.70978,0.71023,0.70978,0.70998,139600001.0
2005-02-01 00:08:00,0.70965,0.71013,0.70963,0.70991,138800001.0
2005-02-01 00:09:00,0.70981,0.70981,0.70941,0.70944,55800000.0
2005-02-01 00:10:00,0.70971,0.7099,0.70969,0.7099,114700000.0
2005-02-01 00:11:00,0.7097,0.70996,0.70961,0.70996,104499999.0
2005-02-01 00:12:00,0.71011,0.71018,0.71007,0.71007,51600000.0
2005-02-01 00:13:00,0.71003,0.71035,0.71002,0.71026,131499999.0
2005-02-01 00:14:00,0.71025,0.71036,0.71002,0.71015,50999999.0
2005-02-01 00:15:00,0.71016,0.7105,0.71016,0.7105,37700000.0
2005-02-01 00:16:00,0.7106,0.71065,0.71044,0.71053,53800000.0
2005-02-01 00:17:00,0.71041,0.71063,0.71041,0.71043,104299997.0
2005-02-01 00:18:00,0.71044,0.71063,0.71027,0.71027,91699999.0
2005-02-01 00:19:00,0.71,0.71045,0.71,0.71045,31800000.0
2005-02-01 00:20:00,0.71041,0.71063,0.71041,0.71055,57299999.0
2005-02-01 00:21:00,0.71056,0.71069,0.71043,0.71043,111999999.0
2005-02-01 00:22:00,0.71063,0.71076,0.71054,0.71061,130500000.0
2005-02-01 00:23:00,0.71079,0.71089,0.71059,0.71072,93199999.0
2005-02-01 00:24:00,0.71076,0.71081,0.71066,0.71081,63000000.0
2005-02-01 00:25:00,0.71081,0.71095,0.71071,0.71071,101299999.0
2005-02-01 00:26:00,0.71061,0.7108,0.71061,0.71061,63800001.0
2005-02-01 00:27:00,0.71067,0.71078,0.71019,0.71019,82100001.0
2005-02-01 00:28:00,0.71049,0.7109,0.71049,0.7109,167399998.0
2005-02-01 00:29:00,0.71033,0.71083,0.71033,0.71083,89100002.0
2005-02-01 00:30:00,0.71105,0.71105,0.71067,0.71067,90399998.0
2005-02-01 00:31:00,0.71085,0.71085,0.71072,0.71072,63100000.0
2005-02-01 00:32:00,0.71073,0.71077,0.71062,0.71062,84200001.0
2005-02-01 00:33:00,0.71077,0.71077,0.71044,0.71044,179500001.0
2005-02-01 00:34:00,0.71039,0.71072,0.71039,0.71072,105699999.0
2005-02-01 00:35:00,0.71068,0.71079,0.71048,0.71063,86300001.0
2005-02-01 00:36:00,0.7105,0.7108,0.7105,0.7108,69299999.0
2005-02-01 00:37:00,0.7107,0.71074,0.71033,0.71074,157799999.0
2005-02-01 00:38:00,0.71083,0.71083,0.71071,0.71077,72500000.0
2005-02-01 00:39:00,0.71078,0.71092,0.71077,0.71092,77800000.0
2005-02-01 00:40:00,0.71071,0.71086,0.71066,0.71066,84300000.0
2005-02-01 00:41:00,0.71085,0.71085,0.71045,0.71045,79500000.0
2005-02-01 00:42:00,0.71003,0.7105,0.70995,0.71022,139900003.0
2005-02-01 00:43:00,0.71017,0.71032,0.71007,0.71022,87599999.0
2005-02-01 00:44:00,0.7107,0.7108,0.71058,0.71069,119900000.0
2005-02-01 00:45:00,0.71059,0.71059,0.71005,0.71005,55900000.0
2005-02-01 00:46:00,0.70975,0.71023,0.70975,0.7101,51000000.0
2005-02-01 00:47:00,0.70998,0.71039,0.70998,0.71036,42000000.0
2005-02-01 00:48:00,0.7107,0.7108,0.71046,0.7107,88900000.0
2005-02-01 00:49:00,0.71067,0.71085,0.71053,0.71058,176299997.0
2005-02-01 00:50:00,0.71047,0.71079,0.71043,0.71079,92400001.0
2005-02-01 00:51:00,0.71076,0.71076,0.71059,0.71061,88899999.0
2005-02-01 00:52:00,0.71057,0.71089,0.71057,0.71089,85100000.0
2005-02-01 00:53:00,0.71089,0.71089,0.7108,0.71086,121899998.0
2005-02-01 00:54:00,0.71073,0.71091,0.71069,0.71091,149899999.0
2005-02-01 00:55:00,0.71103,0.71103,0.71098,0.71098,37500000.0
2005-02-01 00:56:00,0.71095,0.71095,0.7109,0.71093,34800000.0
2005-02-01 00:57:00,0.71077,0.71086,0.71075,0.71075,75199998.0
2005-02-01 00:58:00,0.71059,0.71081,0.71046,0.71046,98400002.0
2005-02-01 00:59:00,0.71079,0.71079,0.71042,0.71042,75000000.0
2005-02-01 01:00:00,0.71038,0.71079,0.71038,0.71077,100000000.0
2005-02-01 01:01:00,0.71061,0.71061,0.71059,0.71059,16600000.0
2005-02-01 01:02:00,0.71058,0.71058,0.71048,0.71055,111600000.0
2005-02-01 01:03:00,0.71032,0.71062,0.71032,0.71062,94500000.0
2005-02-01 01:04:00,0.71057,0.71057,0.71026,0.71036,44100000.0
2005-02-01 01:05:00,0.71006,0.71006,0.70992,0.70992,39799999.0
2005-02-01 01:06:00,0.70969,0.71039,0.70969,0.71039,53200000.0
2005-02-01 01:07:00,0.71039,0.71039,0.71009,0.71009,28700000.0
2005-02-01 01:08:00,0.71002,0.71031,0.71002,0.71021,53400000.0
2005-02-01 01:09:00,0.71015,0.71035,0.71008,0.71027,112500000.0
2005-02-01 01:10:00,0.71036,0.71039,0.7102,0.71039,92899999.0
2005-02-01 01:11:00,0.71044,0.71049,0.71022,0.71038,128299999.0
2005-02-01 01:12:00,0.71044,0.71044,0.71018,0.71018,98699999.0
2005-02-01 01:13:00,0.71015,0.71029,0.70999,0.71029,70000000.0
2005-02-01 01:14:00,0.70991,0.71007,0.70991,0.71007,67299999.0
2005-02-01 01:15:00,0.71015,0.71015,0.70994,0.70994,51000000.0
2005-02-01 01:16:00,0.71014,0.71038,0.71014,0.71038,73400000.0
2005-02-01 01:17:00,0.71032,0.71033,0.71016,0.71025,147599998.0
2005-02-01 01:18:00,0.71006,0.71025,0.70997,0.71022,119599999.0
2005-02-01 01:19:00,0.71019,0.71038,0.71005,0.71015,75800000.0
2005-02-01 01:20:00,0.71005,0.71007,0.70991,0.70998,133799998.0
2005-02-01 01:21:00,0.71018,0.71042,0.71018,0.71042,67900000.0
2005-02-01 01:22:00,0.71024,0.7104,0.71015,0.7104,85700002.0
2005-02-01 01:23:00,0.71035,0.71045,0.71017,0.71022,137800000.0
2005-02-01 01:24:00,0.71041,0.71045,0.71029,0.71029,69800000.0
2005-02-01 01:25:00,0.71031,0.71073,0.71031,0.71073,38200000.0
2005-02-01 01:26:00,0.71039,0.71067,0.71039,0.71067,55100000.0
2005-02-01 01:27:00,0.71062,0.71062,0.71022,0.71039,80400001.0
2005-02-01 01:28:00,0.71043,0.71078,0.71043,0.71077,135399997.0
2005-02-01 01:29:00,0.71039,0.71061,0.71039,0.71043,76500000.0
2005-02-01 01:30:00,0.71037,0.71037,0.71005,0.71015,84200000.0
2005-02-01 01:31:00,0.71028,0.71042,0.71017,0.71025,88900000.0
2005-02-01 01:32:00,0.71017,0.71045,0.71006,0.71045,81200000.0
2005-02-01 01:33:00,0.71048,0.71048,0.71032,0.71034,95299997.0
2005-02-01 01:34:00,0.71042,0.71053,0.71025,0.71053,60400000.0
2005-02-01 01:35:00,0.71053,0.71053,0.71009,0.71046,103800000.0
2005-02-01 01:36:00,0.71056,0.71056,0.71019,0.71019,121299999.0
2005-02-01 01:37:00,0.7106,0.71065,0.71057,0.7106,36300000.0
2005-02-01 01:38:00,0.71054,0.71054,0.71038,0.71038,26199999.0
2005-02-01 01:39:00,0.71028,0.71048,0.71028,0.71036,67700002.0
2005-02-01 01:40:00,0.71047,0.71061,0.71031,0.7105,63900000.0
2005-02-01 01:41:00,0.7105,0.7105,0.71005,0.71005,92900000.0
2005-02-01 01:42:00,0.71015,0.71053,0.71015,0.71053,36700000.0
2005-02-01 01:43:00,0.71062,0.71062,0.7105,0.7105,61399999.0
2005-02-01 01:44:00,0.71037,0.71037,0.70991,0.70997,89499999.0
2005-02-01 01:45:00,0.71001,0.7103,0.71001,0.71028,90099997.0
2005-02-01 01:46:00,0.71022,0.71039,0.71022,0.71029,85700001.0
2005-02-01 01:47:00,0.71003,0.71028,0.71002,0.71028,101699999.0
2005-02-01 01:48:00,0.71033,0.71034,0.71024,0.71034,73700001.0
2005-02-01 01:49:00,0.71034,0.71034,0.71005,0.71005,96499999.0
2005-02-01 01:50:00,0.71012,0.7104,0.71001,0.71034,73600001.0
2005-02-01 01:51:00,0.71033,0.71055,0.71033,0.71045,81699998.0
2005-02-01 01:52:00,0.71035,0.71035,0.71014,0.71014,86300000.0
2005-02-01 01:53:00,0.7102,0.7102,0.70998,0.71017,87700000.0
2005-02-01 01:54:00,0.71003,0.7102,0.71003,0.7102,100500000.0
2005-02-01 01:55:00,0.7104,0.7104,0.71011,0.71036,148599999.0
2005-02-01 01:56:00,0.71037,0.71037,0.71005,0.71005,63100000.0
2005-02-01 01:57:00,0.71,0.7102,0.71,0.71005,90999999.0
2005-02-01 01:58:00,0.71032,0.71032,0.7101,0.71017,57500001.0
2005-02-01 01:59:00,0.7101,0.71032,0.7101,0.71018,83300001.0
2005-02-01 02:00:00,0.71039,0.71039,0.71,0.71,44600000.0
2005-02-01 02:01:00,0.7102,0.71026,0.71016,0.71019,86899999.0
2005-02-01 02:02:00,0.71036,0.71038,0.71019,0.71019,157300000.0
2005-02-01 02:03:00,0.71001,0.7102,0.71,0.71004,111899998.0
2005-02-01 02:04:00,0.71053,0.71053,0.71006,0.71029,133499999.0
2005-02-01 02:05:00,0.71032,0.7105,0.71024,0.71039,101700000.0
2005-02-01 02:06:00,0.71019,0.71037,0.71019,0.71034,64399999.0
2005-02-01 02:07:00,0.70997,0.71027,0.70994,0.71018,78700001.0
2005-02-01 02:08:00,0.71027,0.7104,0.71017,0.71017,65899999.0
2005-02-01 02:09:00,0.71014,0.71027,0.71014,0.71018,48500000.0
2005-02-01 02:10:00,0.7097,0.71023,0.7097,0.70996,96799998.0
2005-02-01 02:11:00,0.71023,0.71048,0.71018,0.71048,95599998.0
2005-02-01 02:12:00,0.71011,0.71048,0.71011,0.71024,89100000.0
2005-02-01 02:13:00,0.71004,0.71005,0.70993,0.70999,68099999.0
2005-02-01 02:14:00,0.71041,0.71048,0.71006,0.71006,107599998.0
2005-02-01 02:15:00,0.71028,0.71036,0.70998,0.70998,84099998.0
2005-02-01 02:16:00,0.71006,0.71047,0.71005,0.71036,64300000.0
2005-02-01 02:17:00,0.71004,0.71016,0.7099,0.71016,59799999.0
2005-02-01 02:18:00,0.70995,0.71043,0.70995,0.71043,76499999.0
2005-02-01 02:19:00,0.71029,0.71041,0.70992,0.71007,137100000.0
2005-02-01 02:20:00,0.71022,0.71051,0.71022,0.71026,91199998.0
2005-02-01 02:21:00,0.71017,0.71026,0.7101,0.71019,58900000.0
2005-02-01 02:22:00,0.71035,0.71036,0.70992,0.71011,117500001.0
2005-02-01 02:23:00,0.70986,0.7101,0.70986,0.70995,134900000.0
2005-02-01 02:24:00,0.70998,0.71046,0.70993,0.71026,107500000.0
2005-02-01 02:25:00,0.71038,0.71058,0.71034,0.71035,62600000.0
2005-02-01 02:26:00,0.7104,0.71082,0.71031,0.71082,87799999.0
2005-02-01 02:27:00,0.71069,0.71069,0.71029,0.71029,67999999.0
2005-02-01 02:28:00,0.71022,0.71055,0.71022,0.71048,100099999.0
2005-02-01 02:29:00,0.71004,0.71047,0.70998,0.71028,123000001.0
2005-02-01 02:30:00,0.71035,0.71043,0.71033,0.71033,47200000.0
2005-02-01 02:31:00,0.71025,0.71027,0.71002,0.71027,132199998.0
2005-02-01 02:32:00,0.71024,0.71025,0.71004,0.71025,49699999.0
2005-02-01 02:33:00,0.7103,0.71046,0.70995,0.70995,88300000.0
2005-02-01 02:34:00,0.7102,0.71047,0.71003,0.71009,70800000.0
2005-02-01 02:35:00,0.71022,0.71054,0.71022,0.71049,100999999.0
2005-02-01 02:36:00,0.71021,0.71033,0.70985,0.70985,73700001.0
2005-02-01 02:37:00,0.71004,0.71029,0.70998,0.71005,89000000.0
2005-02-01 02:38:00,0.71006,0.71028,0.71005,0.71005,69300001.0
2005-02-01 02:39:00,0.70985,0.71011,0.70984,0.7099,78200000.0
2005-02-01 02:40:00,0.71018,0.71034,0.71011,0.71025,72400001.0
2005-02-01 02:41:00,0.71008,0.7104,0.70995,0.71037,76400000.0
2005-02-01 02:42:00,0.70988,0.71017,0.70981,0.71007,127299999.0
2005-02-01 02:43:00,0.71016,0.71019,0.71,0.71008,115400001.0
2005-02-01 02:44:00,0.71012,0.71034,0.71012,0.71034,40100000.0
2005-02-01 02:45:00,0.71015,0.71042,0.7101,0.71042,82999999.0
2005-02-01 02:46:00,0.71005,0.71027,0.71004,0.71007,80600000.0
2005-02-01 02:47:00,0.71023,0.71038,0.71014,0.71014,98500000.0
2005-02-01 02:48:00,0.71012,0.71035,0.70998,0.71005,93500000.0
2005-02-01 02:49:00,0.71013,0.71013,0.70989,0.70997,87800001.0
2005-02-01 02:50:00,0.71037,0.71037,0.71016,0.7103,82199999.0
2005-02-01 02:51:00,0.70993,0.71009,0.70987,0.70987,86100000.0
2005-02-01 02:52:00,0.70988,0.71008,0.70961,0.70961,123499999.0
2005-02-01 02:53:00,0.7102,0.7104,0.7099,0.71028,130800000.0
2005-02-01 02:54:00,0.71031,0.71031,0.70998,0.71023,132700000.0
2005-02-01 02:55:00,0.71018,0.71033,0.71003,0.71003,85000003.0
2005-02-01 02:56:00,0.71012,0.71042,0.71012,0.71035,114099998.0
2005-02-01 02:57:00,0.71039,0.71053,0.71039,0.71051,70900000.0
2005-02-01 02:58:00,0.71035,0.71045,0.71007,0.71041,62100000.0
2005-02-01 02:59:00,0.71048,0.71048,0.71006,0.71006,85600000.0
2005-02-01 03:00:00,0.7101,0.71011,0.71007,0.71009,22400000.0
2005-02-01 03:01:00,0.71037,0.71037,0.70994,0.71007,82200000.0
2005-02-01 03:02:00,0.70984,0.71013,0.70984,0.71012,88099999.0
2005-02-01 03:03:00,0.71014,0.71014,0.70976,0.70976,104500001.0
2005-02-01 03:04:00,0.70989,0.71006,0.70987,0.70994,98100000.0
2005-02-01 03:05:00,0.70992,0.71,0.70979,0.71,108599999.0
2005-02-01 03:06:00,0.71018,0.71025,0.70994,0.71025,67400000.0
2005-02-01 03:07:00,0.70998,0.71004,0.7098,0.70995,144300003.0
2005-02-01 03:08:00,0.71022,0.71022,0.70985,0.71017,155699999.0
2005-02-01 03:09:00,0.71031,0.71041,0.71027,0.71031,50700000.0
2005-02-01 03:10:00,0.7102,0.7102,0.71004,0.71004,122100003.0
2005-02-01 03:11:00,0.71001,0.71027,0.70992,0.71009,151199997.0
2005-02-01 03:12:00,0.71003,0.71003,0.70975,0.71,82100000.0
2005-02-01 03:13:00,0.70988,0.71006,0.70988,0.71006,69000000.0
2005-02-01 03:14:00,0.71033,0.71033,0.70998,0.71005,63600002.0
2005-02-01 03:15:00,0.71027,0.7103,0.71007,0.71008,93300000.0
2005-02-01 03:16:00,0.71001,0.7103,0.70992,0.7103,101100001.0
2005-02-01 03:17:00,0.71028,0.71028,0.70998,0.70999,30300000.0
2005-02-01 03:18:00,0.70981,0.70981,0.70959,0.70975,76700000.0
2005-02-01 03:19:00,0.70986,0.71009,0.70986,0.70988,107699999.0
2005-02-01 03:20:00,0.71006,0.71006,0.70984,0.7099,135200001.0
2005-02-01 03:21:00,0.70975,0.71014,0.70972,0.71014,93000000.0
2005-02-01 03:22:00,0.71002,0.71007,0.70989,0.71007,93099999.0
2005-02-01 03:23:00,0.70998,0.71013,0.70971,0.70996,99600000.0
2005-02-01 03:24:00,0.70981,0.70998,0.70962,0.70993,65799999.0
2005-02-01 03:25:00,0.71015,0.71033,0.71002,0.71002,74000000.0
2005-02-01 03:26:00,0.71006,0.71029,0.70985,0.70985,125199999.0
2005-02-01 03:27:00,0.71005,0.71038,0.71005,0.71038,79700001.0
2005-02-01 03:28:00,0.71032,0.71032,0.70992,0.70992,86100000.0
2005-02-01 03:29:00,0.71016,0.71038,0.71016,0.71038,18300000.0
2005-02-01 03:30:00,0.71041,0.71041,0.71006,0.71011,60400000.0
2005-02-01 03:31:00,0.71006,0.7103,0.71004,0.7103,134400000.0
2005-02-01 03:32:00,0.71031,0.71035,0.71002,0.71035,79900002.0
2005-02-01 03:33:00,0.71033,0.71033,0.7101,0.71024,52400000.0
2005-02-01 03:34:00,0.71044,0.71044,0.7103,0.71039,88400000.0
2005-02-01 03:35:00,0.71024,0.71037,0.71018,0.71034,98799999.0
2005-02-01 03:36:00,0.70991,0.7105,0.70991,0.7105,48300000.0
2005-02-01 03:37:00,0.71061,0.71061,0.71017,0.71032,116600000.0
2005-02-01 03:38:00,0.71025,0.71067,0.71025,0.71067,46000000.0
2005-02-01 03:39:00,0.71068,0.71068,0.7102,0.7102,51700000.0
2005-02-01 03:40:00,0.7102,0.71059,0.7102,0.71059,82500000.0
2005-02-01 03:41:00,0.71008,0.71054,0.71005,0.71054,96200001.0
2005-02-01 03:42:00,0.71057,0.7107,0.71057,0.7107,112800000.0
2005-02-01 03:43:00,0.71045,0.71048,0.71024,0.71048,80099999.0
2005-02-01 03:44:00,0.71059,0.71059,0.71026,0.71026,117599998.0
2005-02-01 03:45:00,0.71018,0.71034,0.71013,0.71013,105699999.0
2005-02-01 03:46:00,0.71018,0.71035,0.71008,0.71031,74000000.0
2005-02-01 03:47:00,0.71031,0.71053,0.71028,0.71028,62400000.0
2005-02-01 03:48:00,0.71017,0.71027,0.71014,0.71027,156999998.0
2005-02-01 03:49:00,0.71024,0.71041,0.71024,0.71039,89100001.0
2005-02-01 03:50:00,0.7105,0.71073,0.71045,0.71073,90600000.0
2005-02-01 03:51:00,0.71087,0.71087,0.7106,0.7106,108100001.0
2005-02-01 03:52:00,0.71054,0.71073,0.71044,0.71056,156100002.0
2005-02-01 03:53:00,0.71083,0.71083,0.71054,0.71055,56300000.0
2005-02-01 03:54:00,0.71043,0.71083,0.71043,0.71062,207100002.0
2005-02-01 03:55:00,0.71055,0.71083,0.71055,0.71073,161300002.0
2005-02-01 03:56:00,0.71073,0.71078,0.71055,0.71078,43600001.0
2005-02-01 03:57:00,0.71078,0.71086,0.71056,0.71067,128800001.0
2005-02-01 03:58:00,0.71054,0.7106,0.71033,0.71055,123600001.0
2005-02-01 03:59:00,0.71074,0.7109,0.71073,0.71073,51200000.0
2005-02-01 04:00:00,0.71063,0.71081,0.7106,0.71081,65200000.0
2005-02-01 04:01:00,0.71046,0.71064,0.71046,0.71053,48200000.0
2005-02-01 04:02:00,0.71053,0.71084,0.71049,0.71084,109900001.0
2005-02-01 04:03:00,0.71061,0.71073,0.71059,0.71065,117499999.0
2005-02-01 04:04:00,0.71061,0.71086,0.71061,0.71065,104600000.0
2005-02-01 04:05:00,0.71045,0.7107,0.71045,0.7107,58999999.0
2005-02-01 04:06:00,0.71066,0.71066,0.71049,0.7106,124600001.0
2005-02-01 04:07:00,0.71079,0.71079,0.71042,0.71075,68100000.0
2005-02-01 04:08:00,0.71065,0.71065,0.71021,0.71045,69100000.0
2005-02-01 04:09:00,0.71052,0.71059,0.71047,0.71055,90599999.0
2005-02-01 04:10:00,0.71045,0.71079,0.71045,0.71068,71100000.0
2005-02-01 04:11:00,0.71041,0.71084,0.71041,0.71084,99400000.0
2005-02-01 04:12:00,0.71093,0.71093,0.71078,0.71084,104199998.0
2005-02-01 04:13:00,0.71064,0.71076,0.71058,0.71058,44000000.0
2005-02-01 04:14:00,0.71055,0.71056,0.71017,0.71017,62799999.0
2005-02-01 04:15:00,0.71035,0.71096,0.71035,0.71096,113300001.0
2005-02-01 04:16:00,0.71087,0.71093,0.71085,0.7109,102099999.0
2005-02-01 04:17:00,0.7108,0.71089,0.71078,0.71088,96999999.0
2005-02-01 04:18:00,0.7108,0.71084,0.71053,0.71084,63500001.0
2005-02-01 04:19:00,0.71062,0.71062,0.71048,0.71048,42700001.0
2005-02-01 04:20:00,0.71052,0.71067,0.71052,0.71067,54400000.0
2005-02-01 04:21:00,0.71042,0.71045,0.71019,0.7104,109200000.0
2005-02-01 04:22:00,0.71044,0.7107,0.71037,0.7107,131300002.0
2005-02-01 04:23:00,0.71077,0.71077,0.71046,0.71053,57300000.0
2005-02-01 04:24:00,0.71047,0.71074,0.71044,0.71071,90599998.0
2005-02-01 04:25:00,0.71058,0.71067,0.71058,0.71067,24600000.0
2005-02-01 04:26:00,0.71043,0.7107,0.71043,0.7107,24600000.0
2005-02-01 04:27:00,0.71077,0.71077,0.71058,0.71072,49800000.0
2005-02-01 04:28:00,0.71038,0.71075,0.71032,0.71075,83200000.0
2005-02-01 04:29:00,0.71077,0.71077,0.71036,0.71069,110700001.0
2005-02-01 04:30:00,0.71054,0.71054,0.71011,0.7102,98299999.0
2005-02-01 04:31:00,0.71013,0.71045,0.71009,0.71037,113399998.0
2005-02-01 04:32:00,0.71012,0.71039,0.71012,0.71025,90500002.0
2005-02-01 04:33:00,0.71043,0.71051,0.71024,0.71029,82100000.0
2005-02-01 04:34:00,0.71015,0.71048,0.71015,0.71048,49300000.0
2005-02-01 04:35:00,0.71059,0.71072,0.71047,0.71058,107099999.0
2005-02-01 04:36:00,0.71041,0.7108,0.71025,0.7108,54399998.0
2005-02-01 04:37:00,0.7107,0.7107,0.71037,0.71061,123000001.0
2005-02-01 04:38:00,0.71057,0.71057,0.71034,0.71042,65299998.0
2005-02-01 04:39:00,0.71049,0.71081,0.71049,0.71081,81699999.0
2005-02-01 04:40:00,0.71081,0.71081,0.71073,0.71077,76900000.0
2005-02-01 04:41:00,0.71069,0.71069,0.71023,0.71034,57299999.0
2005-02-01 04:42:00,0.71048,0.7106,0.71048,0.7106,105900002.0
2005-02-01 04:43:00,0.71052,0.71073,0.71052,0.71065,92500000.0
2005-02-01 04:44:00,0.71081,0.71081,0.7104,0.71073,103100002.0
2005-02-01 04:45:00,0.71063,0.71083,0.71063,0.71063,78700000.0
2005-02-01 04:46:00,0.7107,0.71072,0.71056,0.71058,117400000.0
2005-02-01 04:47:00,0.71086,0.71087,0.71068,0.71068,100399999.0
2005-02-01 04:48:00,0.71055,0.71085,0.71054,0.71085,115499999.0
2005-02-01 04:49:00,0.71061,0.71087,0.71061,0.71085,95400001.0
2005-02-01 04:50:00,0.71083,0.71107,0.7107,0.71107,131400001.0
2005-02-01 04:51:00,0.71102,0.71102,0.71066,0.71092,72900000.0
2005-02-01 04:52:00,0.71101,0.71106,0.7109,0.71106,66500001.0
2005-02-01 04:53:00,0.71077,0.71083,0.71063,0.71083,77700001.0
2005-02-01 04:54:00,0.71083,0.71083,0.71054,0.71075,82900000.0
2005-02-01 04:55:00,0.71064,0.71064,0.71038,0.71063,70000000.0
2005-02-01 04:56:00,0.71057,0.71057,0.7103,0.71038,125800002.0
2005-02-01 04:57:00,0.71029,0.71058,0.71029,0.71035,81000000.0
2005-02-01 04:58:00,0.71018,0.71062,0.71018,0.71062,122800000.0
2005-02-01 04:59:00,0.71028,0.71071,0.71028,0.71041,97900002.0
2005-02-01 05:00:00,0.71038,0.71054,0.71038,0.71045,57400000.0
2005-02-01 05:01:00,0.71011,0.71061,0.7101,0.71061,111200002.0
2005-02-01 05:02:00,0.71081,0.71083,0.71073,0.71073,64500001.0
2005-02-01 05:03:00,0.71069,0.71069,0.7104,0.7104,59000000.0
2005-02-01 05:04:00,0.71023,0.71069,0.71017,0.71027,153799998.0
2005-02-01 05:05:00,0.71031,0.71072,0.71031,0.71063,99700001.0
2005-02-01 05:06:00,0.71036,0.71054,0.71016,0.71054,55600001.0
2005-02-01 05:07:00,0.71064,0.71064,0.71019,0.71019,148499998.0
2005-02-01 05:08:00,0.71052,0.71074,0.7104,0.71066,84600000.0
2005-02-01 05:09:00,0.71032,0.71069,0.71032,0.71069,73700000.0
2005-02-01 05:10:00,0.71064,0.71064,0.71035,0.71054,93799998.0
2005-02-01 05:11:00,0.7104,0.71067,0.71025,0.71067,79600001.0
2005-02-01 05:12:00,0.71033,0.71064,0.71033,0.71045,65499997.0
2005-02-01 05:13:00,0.71028,0.71065,0.71028,0.71065,112200000.0
2005-02-01 05:14:00,0.71052,0.71068,0.71017,0.71068,129599999.0
2005-02-01 05:15:00,0.71068,0.71068,0.71039,0.71058,101200001.0
2005-02-01 05:16:00,0.71047,0.71054,0.71035,0.71054,58200000.0
2005-02-01 05:17:00,0.71062,0.71062,0.71016,0.7102,47600000.0
2005-02-01 05:18:00,0.71061,0.71061,0.71011,0.71022,68900000.0
2005-02-01 05:19:00,0.7108,0.7109,0.71075,0.7109,78100000.0
2005-02-01 05:20:00,0.7103,0.71069,0.71024,0.7105,69800000.0
2005-02-01 05:21:00,0.71062,0.71078,0.71054,0.71078,37400000.0
2005-02-01 05:22:00,0.71045,0.71077,0.71036,0.71052,167500001.0
2005-02-01 05:23:00,0.7109,0.7109,0.71083,0.71083,24000000.0
2005-02-01 05:24:00,0.71059,0.71068,0.71031,0.71068,136600000.0
2005-02-01 05:25:00,0.71057,0.71075,0.71052,0.71065,139299999.0
2005-02-01 05:26:00,0.71062,0.71085,0.71044,0.71085,87599999.0
2005-02-01 05:27:00,0.71077,0.71077,0.71042,0.71062,47400000.0
2005-02-01 05:28:00,0.7105,0.71072,0.71046,0.71072,50999999.0
2005-02-01 05:29:00,0.71079,0.71095,0.71059,0.71095,49500000.0
2005-02-01 05:30:00,0.7106,0.71083,0.7106,0.71083,78400000.0
2005-02-01 05:31:00,0.71084,0.71093,0.71078,0.71093,32500000.0
2005-02-01 05:32:00,0.71078,0.7108,0.71054,0.71079,69400001.0
2005-02-01 05:33:00,0.71085,0.71085,0.71056,0.71056,49400000.0
2005-02-01 05:34:00,0.71082,0.71088,0.71068,0.71088,95699999.0
2005-02-01 05:35:00,0.711,0.711,0.71059,0.71059,81000000.0
2005-02-01 05:36:00,0.71056,0.71081,0.71029,0.71052,146000001.0
2005-02-01 05:37:00,0.71064,0.71078,0.71039,0.71039,63100000.0
2005-02-01 05:38:00,0.71038,0.71091,0.71038,0.71091,73700001.0
2005-02-01 05:39:00,0.71078,0.71083,0.71064,0.71083,134999999.0
2005-02-01 05:40:00,0.7106,0.71085,0.71054,0.71085,69500001.0
2005-02-01 05:41:00,0.71061,0.71065,0.71055,0.71055,58500000.0
2005-02-01 05:42:00,0.71073,0.71088,0.71058,0.71088,69200000.0
2005-02-01 05:43:00,0.7105,0.71086,0.7105,0.71086,43800000.0
2005-02-01 05:44:00,0.71085,0.71085,0.71072,0.71072,90699999.0
2005-02-01 05:45:00,0.71058,0.71081,0.71053,0.71081,92299998.0
2005-02-01 05:46:00,0.71068,0.71078,0.71051,0.71078,77100000.0
2005-02-01 05:47:00,0.71085,0.71085,0.71048,0.71048,62100000.0
2005-02-01 05:48:00,0.71074,0.71074,0.71041,0.71059,50100000.0
2005-02-01 05:49:00,0.71096,0.71103,0.71091,0.71103,59000000.0
2005-02-01 05:50:00,0.71092,0.71092,0.7106,0.71075,97599999.0
2005-02-01 05:51:00,0.71069,0.71088,0.71069,0.71081,64900000.0
2005-02-01 05:52:00,0.71089,0.71089,0.71055,0.71055,90500002.0
2005-02-01 05:53:00,0.71083,0.71083,0.71052,0.71053,71399999.0
2005-02-01 05:54:00,0.71086,0.71096,0.71082,0.71082,76300000.0
2005-02-01 05:55:00,0.7109,0.71095,0.7108,0.7109,61500000.0
2005-02-01 05:56:00,0.71059,0.7107,0.71049,0.71049,61200000.0
2005-02-01 05:57:00,0.71046,0.71065,0.71033,0.71033,122099996.0
2005-02-01 05:58:00,0.71031,0.71054,0.71027,0.71045,98099998.0
2005-02-01 05:59:00,0.71056,0.71068,0.71033,0.71047,149999997.0
2005-02-01 06:00:00,0.71037,0.71055,0.71006,0.71006,79500000.0
2005-02-01 06:01:00,0.71012,0.71042,0.71012,0.71039,80100000.0
2005-02-01 06:02:00,0.71031,0.71057,0.7103,0.7103,56300000.0
2005-02-01 06:03:00,0.71025,0.71058,0.71025,0.71042,84500000.0
2005-02-01 06:04:00,0.71038,0.71038,0.71007,0.71016,79400002.0
2005-02-01 06:05:00,0.71016,0.7102,0.70997,0.70999,119700000.0
2005-02-01 06:06:00,0.70999,0.71018,0.70999,0.71006,85000001.0
2005-02-01 06:07:00,0.71017,0.7102,0.70995,0.70995,71600001.0
2005-02-01 06:08:00,0.71037,0.71037,0.71015,0.71018,92499999.0
2005-02-01 06:09:00,0.71053,0.71058,0.71022,0.71058,119700001.0
2005-02-01 06:10:00,0.71027,0.71046,0.71017,0.71017,78400000.0
2005-02-01 06:11:00,0.71022,0.71049,0.71022,0.71031,68799998.0
2005-02-01 06:12:00,0.71038,0.7104,0.71023,0.71023,63400000.0
2005-02-01 06:13:00,0.71051,0.71051,0.71018,0.71036,111700001.0
2005-02-01 06:14:00,0.71017,0.7105,0.71017,0.7105,70199999.0
2005-02-01 06:15:00,0.7101,0.71051,0.71004,0.71051,68400000.0
2005-02-01 06:16:00,0.71048,0.71064,0.71009,0.71064,45200000.0
2005-02-01 06:17:00,0.71022,0.71022,0.71008,0.71017,54299999.0
2005-02-01 06:18:00,0.71008,0.7103,0.71007,0.71009,142899998.0
2005-02-01 06:19:00,0.71029,0.71048,0.71029,0.71048,49799999.0
2005-02-01 06:20:00,0.71056,0.71056,0.7104,0.7104,66699999.0
2005-02-01 06:21:00,0.71028,0.71047,0.71015,0.7102,133400002.0
2005-02-01 06:22:00,0.71009,0.71016,0.70996,0.71007,146899999.0
2005-02-01 06:23:00,0.71009,0.71009,0.70973,0.70973,37200000.0
2005-02-01 06:24:00,0.70988,0.71009,0.70988,0.70996,56799999.0
2005-02-01 06:25:00,0.70994,0.71028,0.70994,0.71001,79899998.0
2005-02-01 06:26:00,0.70988,0.71038,0.70986,0.71038,104500001.0
2005-02-01 06:27:00,0.71032,0.71055,0.71011,0.71055,135300002.0
2005-02-01 06:28:00,0.71031,0.71038,0.71008,0.71025,109000000.0
2005-02-01 06:29:00,0.71023,0.71047,0.71023,0.71032,78600000.0
2005-02-01 06:30:00,0.7105,0.7105,0.7103,0.71049,106600000.0
2005-02-01 06:31:00,0.71053,0.71053,0.71017,0.71024,150299999.0
2005-02-01 06:32:00,0.71036,0.71051,0.71005,0.71051,87799999.0
2005-02-01 06:33:00,0.71009,0.71037,0.71009,0.71037,60700000.0
2005-02-01 06:34:00,0.71025,0.71025,0.7101,0.7101,78199999.0
2005-02-01 06:35:00,0.71023,0.71043,0.71016,0.71043,147099999.0
2005-02-01 06:36:00,0.71036,0.71057,0.71023,0.71057,85900000.0
2005-02-01 06:37:00,0.71022,0.71041,0.71022,0.71041,33000000.0
2005-02-01 06:38:00,0.71023,0.71035,0.71015,0.71023,104600002.0
2005-02-01 06:39:00,0.70993,0.71022,0.70989,0.70994,84000000.0
2005-02-01 06:40:00,0.70979,0.71004,0.70979,0.70995,76000001.0
2005-02-01 06:41:00,0.70995,0.71026,0.70995,0.71025,57500000.0
2005-02-01 06:42:00,0.71011,0.7103,0.71011,0.7103,54200000.0
2005-02-01 06:43:00,0.71021,0.71021,0.70992,0.71006,123600000.0
2005-02-01 06:44:00,0.71006,0.71018,0.70986,0.71015,105099999.0
2005-02-01 06:45:00,0.70999,0.71018,0.70999,0.71009,65399999.0
2005-02-01 06:46:00,0.7102,0.7102,0.70986,0.71001,77100000.0
2005-02-01 06:47:00,0.71,0.71025,0.70994,0.70994,102999999.0
2005-02-01 06:48:00,0.70966,0.71016,0.70966,0.71016,64600000.0
2005-02-01 06:49:00,0.71022,0.71035,0.70999,0.70999,58700001.0
2005-02-01 06:50:00,0.7097,0.70997,0.7097,0.70997,54299999.0
2005-02-01 06:51:00,0.70993,0.71004,0.70979,0.70989,123700000.0
2005-02-01 06:52:00,0.71014,0.71014,0.70967,0.70977,140199998.0
2005-02-01 06:53:00,0.70986,0.71001,0.70979,0.71001,49300000.0
2005-02-01 06:54:00,0.70998,0.70998,0.70972,0.70972,33400000.0
2005-02-01 06:55:00,0.70987,0.70992,0.70975,0.70986,80600000.0
2005-02-01 06:56:00,0.70981,0.7099,0.70971,0.70985,77700000.0
2005-02-01 06:57:00,0.71006,0.71006,0.70977,0.71003,83499999.0
2005-02-01 06:58:00,0.70981,0.71009,0.70981,0.7099,107400001.0
2005-02-01 06:59:00,0.70991,0.70991,0.70983,0.70986,120799998.0
2005-02-01 07:00:00,0.7101,0.7101,0.70985,0.71009,96199998.0
2005-02-01 07:01:00,0.70983,0.71002,0.70983,0.70998,115200000.0
2005-02-01 07:02:00,0.70984,0.70997,0.70971,0.70996,96300002.0
2005-02-01 07:03:00,0.71004,0.71019,0.71002,0.71002,173299999.0
2005-02-01 07:04:00,0.71005,0.7102,0.70986,0.71006,102799999.0
2005-02-01 07:05:00,0.71,0.71031,0.7099,0.71028,96199998.0
2005-02-01 07:06:00,0.7102,0.7102,0.71004,0.71016,83300001.0
2005-02-01 07:07:00,0.71017,0.71017,0.70998,0.71008,98900000.0
2005-02-01 07:08:00,0.71009,0.71024,0.70976,0.71024,81299999.0
2005-02-01 07:09:00,0.70998,0.71031,0.70998,0.71025,109099999.0
2005-02-01 07:10:00,0.70996,0.71003,0.70983,0.7099,156799999.0
2005-02-01 07:11:00,0.70969,0.71021,0.70969,0.71001,80100000.0
2005-02-01 07:12:00,0.7098,0.71021,0.7098,0.71021,49600000.0
2005-02-01 07:13:00,0.71028,0.71028,0.71,0.71005,103599998.0
2005-02-01 07:14:00,0.70999,0.71013,0.70989,0.71013,90800002.0
2005-02-01 07:15:00,0.71007,0.71007,0.70987,0.71005,118100000.0
2005-02-01 07:16:00,0.71017,0.71019,0.70997,0.71012,88600000.0
2005-02-01 07:17:00,0.71007,0.71019,0.70997,0.71019,65599999.0
2005-02-01 07:18:00,0.71012,0.71052,0.7099,0.71052,119699999.0
2005-02-01 07:19:00,0.71026,0.71056,0.71023,0.71056,82800000.0
2005-02-01 07:20:00,0.71023,0.71051,0.71018,0.7102,75900000.0
2005-02-01 07:21:00,0.71009,0.71035,0.71009,0.71012,51800000.0
2005-02-01 07:22:00,0.71042,0.71042,0.71014,0.7104,112699999.0
2005-02-01 07:23:00,0.7102,0.7102,0.70994,0.71004,78700000.0
2005-02-01 07:24:00,0.71001,0.71031,0.71001,0.71024,69899999.0
2005-02-01 07:25:00,0.71005,0.7105,0.71005,0.7105,117400000.0
2005-02-01 07:26:00,0.71018,0.71018,0.70999,0.71016,112199999.0
2005-02-01 07:27:00,0.71007,0.71022,0.71006,0.71022,112299999.0
2005-02-01 07:28:00,0.70996,0.71046,0.70996,0.71046,87899998.0
2005-02-01 07:29:00,0.71009,0.71048,0.71003,0.71048,128700001.0
2005-02-01 07:30:00,0.71013,0.71046,0.71011,0.71046,57299999.0
2005-02-01 07:31:00,0.71006,0.71041,0.70999,0.71041,56100000.0
2005-02-01 07:32:00,0.71022,0.71044,0.71022,0.71036,80800001.0
2005-02-01 07:33:00,0.71012,0.7103,0.71012,0.71027,84599999.0
2005-02-01 07:34:00,0.70993,0.7105,0.70993,0.7105,103300000.0
2005-02-01 07:35:00,0.71004,0.71035,0.71004,0.7103,90999999.0
2005-02-01 07:36:00,0.70984,0.71034,0.70984,0.71034,72199997.0
2005-02-01 07:37:00,0.71036,0.71036,0.71001,0.71003,113800002.0
2005-02-01 07:38:00,0.7099,0.71007,0.70965,0.71007,107000001.0
2005-02-01 07:39:00,0.7102,0.7102,0.71003,0.71007,84999998.0
2005-02-01 07:40:00,0.70996,0.71023,0.70996,0.71015,108599999.0
2005-02-01 07:41:00,0.70998,0.7102,0.70998,0.71005,121299999.0
2005-02-01 07:42:00,0.71003,0.71031,0.71003,0.71011,117499999.0
2005-02-01 07:43:00,0.71013,0.71036,0.70993,0.70993,113700000.0
2005-02-01 07:44:00,0.71014,0.71014,0.70998,0.70998,76600001.0
2005-02-01 07:45:00,0.71004,0.71033,0.71004,0.71015,168800001.0
2005-02-01 07:46:00,0.70996,0.71028,0.70996,0.71028,47399999.0
2005-02-01 07:47:00,0.71001,0.71006,0.70983,0.71005,114400001.0
2005-02-01 07:48:00,0.70999,0.70999,0.70971,0.70982,164100002.0
2005-02-01 07:49:00,0.70984,0.71009,0.70984,0.70998,127000000.0
2005-02-01 07:50:00,0.70989,0.71008,0.70983,0.70995,64400000.0
2005-02-01 07:51:00,0.70981,0.71001,0.70978,0.70979,151399999.0
2005-02-01 07:52:00,0.71003,0.71013,0.70965,0.70971,72599999.0
2005-02-01 07:53:00,0.70982,0.7102,0.70982,0.70993,155599999.0
2005-02-01 07:54:00,0.70994,0.71023,0.70994,0.71008,86099999.0
2005-02-01 07:55:00,0.71005,0.71022,0.7099,0.71022,83000000.0
2005-02-01 07:56:00,0.70987,0.71009,0.70983,0.7099,131000001.0
2005-02-01 07:57:00,0.70989,0.71028,0.70989,0.71028,98099999.0
2005-02-01 07:58:00,0.70992,0.71032,0.70992,0.71002,116200000.0
2005-02-01 07:59:00,0.71,0.71,0.70973,0.70973,113300001.0
2005-02-01 08:00:00,0.70982,0.71003,0.70979,0.70991,96400000.0
2005-02-01 08:01:00,0.70989,0.71,0.70983,0.70992,133500000.0
2005-02-01 08:02:00,0.71,0.71007,0.70981,0.71002,145899997.0
2005-02-01 08:03:00,0.71004,0.71012,0.70997,0.70999,143399997.0
2005-02-01 08:04:00,0.70997,0.71011,0.70993,0.70993,107600001.0
2005-02-01 08:05:00,0.71003,0.71048,0.70999,0.71008,94200000.0
2005-02-01 08:06:00,0.71003,0.71034,0.71003,0.71023,185900000.0
2005-02-01 08:07:00,0.71005,0.71006,0.70997,0.71006,113999996.0
2005-02-01 08:08:00,0.71002,0.7101,0.70986,0.71006,205500000.0
2005-02-01 08:09:00,0.70991,0.7102,0.70991,0.70997,89399999.0
2005-02-01 08:10:00,0.71016,0.71016,0.70992,0.71,65500000.0
2005-02-01 08:11:00,0.71005,0.71012,0.70995,0.71,70000000.0
2005-02-01 08:12:00,0.70991,0.71009,0.7098,0.70985,103799999.0
2005-02-01 08:13:00,0.70988,0.71008,0.70988,0.71008,48999999.0
2005-02-01 08:14:00,0.70999,0.71006,0.70999,0.71006,30200000.0
2005-02-01 08:15:00,0.71009,0.71022,0.71009,0.71018,160899999.0
2005-02-01 08:16:00,0.71019,0.71035,0.7101,0.71022,96300001.0
2005-02-01 08:17:00,0.71025,0.71036,0.71015,0.71015,95600001.0
2005-02-01 08:18:00,0.71011,0.71024,0.70998,0.71018,85700000.0
2005-02-01 08:19:00,0.71017,0.71035,0.71017,0.71021,78400000.0
2005-02-01 08:20:00,0.71003,0.71018,0.70992,0.71002,153999999.0
2005-02-01 08:21:00,0.70986,0.71025,0.70986,0.71022,87399999.0
2005-02-01 08:22:00,0.71027,0.71027,0.70984,0.70984,89300001.0
2005-02-01 08:23:00,0.70958,0.71008,0.70954,0.71008,83400001.0
2005-02-01 08:24:00,0.71013,0.71013,0.7098,0.70986,77300000.0
2005-02-01 08:25:00,0.70979,0.70994,0.70979,0.70983,44500000.0
2005-02-01 08:26:00,0.7099,0.70997,0.70985,0.70985,38400000.0
2005-02-01 08:27:00,0.71002,0.71009,0.70984,0.70984,86900000.0
2005-02-01 08:28:00,0.70999,0.71008,0.70992,0.70995,77200000.0
2005-02-01 08:29:00,0.71004,0.71017,0.71004,0.71017,28600000.0
2005-02-01 08:30:00,0.71015,0.71015,0.70989,0.70989,72900000.0
2005-02-01 08:31:00,0.71004,0.71022,0.70992,0.71,89799998.0
2005-02-01 08:32:00,0.70974,0.71018,0.70972,0.71015,45900000.0
2005-02-01 08:33:00,0.71003,0.71017,0.71002,0.7101,71700001.0
2005-02-01 08:34:00,0.71018,0.71021,0.71008,0.71021,118700000.0
2005-02-01 08:35:00,0.70995,0.71021,0.70995,0.71021,24000000.0
2005-02-01 08:36:00,0.70987,0.71012,0.70987,0.7101,113499998.0
2005-02-01 08:37:00,0.71018,0.71027,0.71018,0.71027,7900000.0
2005-02-01 08:38:00,0.71006,0.71034,0.70992,0.71029,93800001.0
2005-02-01 08:39:00,0.71031,0.71034,0.71011,0.71034,61900002.0
2005-02-01 08:40:00,0.71019,0.71019,0.70998,0.70998,21200000.0
2005-02-01 08:41:00,0.71004,0.71024,0.70989,0.70989,87800000.0
2005-02-01 08:42:00,0.7099,0.71004,0.70981,0.70994,86800000.0
2005-02-01 08:43:00,0.71007,0.71008,0.7099,0.7099,145999999.0
2005-02-01 08:44:00,0.70987,0.71001,0.7097,0.70995,117600000.0
2005-02-01 08:45:00,0.70993,0.71014,0.70993,0.71006,94400002.0
2005-02-01 08:46:00,0.7103,0.7103,0.70998,0.70998,77300001.0
2005-02-01 08:47:00,0.71002,0.71024,0.71002,0.71002,58300000.0
2005-02-01 08:48:00,0.71014,0.71029,0.71011,0.71011,71500001.0
2005-02-01 08:49:00,0.71013,0.71027,0.71,0.71,72600000.0
2005-02-01 08:50:00,0.71005,0.71016,0.70996,0.7101,74200000.0
2005-02-01 08:51:00,0.71001,0.71027,0.70987,0.71012,147799999.0
2005-02-01 08:52:00,0.71007,0.71029,0.71003,0.71029,98400001.0
2005-02-01 08:53:00,0.71033,0.71033,0.71015,0.71015,81500001.0
2005-02-01 08:54:00,0.71017,0.71043,0.71009,0.71043,80500001.0
2005-02-01 08:55:00,0.71044,0.71049,0.71016,0.71049,77999998.0
2005-02-01 08:56:00,0.71022,0.71032,0.70992,0.71016,67500000.0
2005-02-01 08:57:00,0.71032,0.71032,0.71,0.71003,109999999.0
2005-02-01 08:58:00,0.71008,0.71021,0.71005,0.71016,125800000.0
2005-02-01 08:59:00,0.71016,0.71023,0.71016,0.71023,72600000.0
2005-02-01 09:00:00,0.71006,0.71024,0.71006,0.71014,86699999.0
2005-02-01 09:01:00,0.71006,0.71016,0.71005,0.71016,65900000.0
2005-02-01 09:02:00,0.71023,0.71032,0.71014,0.71017,85800000.0
2005-02-01 09:03:00,0.70999,0.7104,0.70999,0.7104,53500000.0
2005-02-01 09:04:00,0.71047,0.71047,0.71009,0.71018,79200000.0
2005-02-01 09:05:00,0.71004,0.71015,0.70992,0.71014,113200000.0
2005-02-01 09:06:00,0.71023,0.71023,0.71009,0.71012,43700000.0
2005-02-01 09:07:00,0.71031,0.71031,0.7101,0.71013,71699998.0
2005-02-01 09:08:00,0.71036,0.71036,0.71012,0.71012,45400000.0
2005-02-01 09:09:00,0.71009,0.71037,0.71005,0.71005,99400000.0
2005-02-01 09:10:00,0.71001,0.7102,0.70989,0.70993,130799999.0
2005-02-01 09:11:00,0.70969,0.71007,0.70969,0.71001,169100000.0
2005-02-01 09:12:00,0.70984,0.70984,0.70963,0.70968,123700001.0
2005-02-01 09:13:00,0.70986,0.70986,0.70975,0.70977,79600000.0
2005-02-01 09:14:00,0.70973,0.71005,0.7096,0.71005,116000000.0
2005-02-01 09:15:00,0.71005,0.71021,0.71,0.71,90000000.0
2005-02-01 09:16:00,0.71011,0.71028,0.70999,0.71028,82100000.0
2005-02-01 09:17:00,0.70998,0.71018,0.70992,0.70992,111500001.0
2005-02-01 09:18:00,0.70998,0.71027,0.70998,0.71015,130599999.0
2005-02-01 09:19:00,0.70983,0.71001,0.70983,0.70988,121199999.0
2005-02-01 09:20:00,0.70998,0.71017,0.70984,0.70995,77200000.0
2005-02-01 09:21:00,0.71006,0.71006,0.70984,0.70984,62200000.0
2005-02-01 09:22:00,0.7099,0.7099,0.70969,0.70975,241500002.0
2005-02-01 09:23:00,0.70979,0.70984,0.70954,0.70984,106500000.0
2005-02-01 09:24:00,0.70995,0.70995,0.7097,0.70976,58699999.0
2005-02-01 09:25:00,0.70985,0.70985,0.70955,0.70967,50400000.0
2005-02-01 09:26:00,0.70987,0.71006,0.70977,0.71006,64000001.0
2005-02-01 09:27:00,0.70993,0.71011,0.70979,0.70982,96900002.0
2005-02-01 09:28:00,0.70979,0.70985,0.70963,0.70963,79700001.0
2005-02-01 09:29:00,0.70983,0.70983,0.70948,0.70975,149399998.0
2005-02-01 09:30:00,0.70949,0.70977,0.70949,0.70965,128900000.0
2005-02-01 09:31:00,0.70964,0.70967,0.70957,0.70957,26400000.0
2005-02-01 09:32:00,0.70952,0.70969,0.70952,0.70957,83599998.0
2005-02-01 09:33:00,0.70956,0.7097,0.70953,0.70965,86300000.0
2005-02-01 09:34:00,0.70949,0.70989,0.70949,0.70988,41500000.0
2005-02-01 09:35:00,0.7097,0.71001,0.70958,0.71,125899998.0
2005-02-01 09:36:00,0.70963,0.70988,0.70958,0.70988,86400002.0
2005-02-01 09:37:00,0.70984,0.71003,0.70972,0.70972,142100001.0
2005-02-01 09:38:00,0.70984,0.70984,0.70962,0.70962,99800001.0
2005-02-01 09:39:00,0.70975,0.7099,0.70966,0.70968,110300001.0
2005-02-01 09:40:00,0.70976,0.70976,0.70939,0.70939,65300000.0
2005-02-01 09:41:00,0.70931,0.70972,0.70931,0.7095,86899999.0
2005-02-01 09:42:00,0.70938,0.70981,0.70938,0.70949,66100000.0
2005-02-01 09:43:00,0.70936,0.70975,0.70936,0.70975,115999998.0
2005-02-01 09:44:00,0.70941,0.70956,0.70926,0.70926,90600000.0
2005-02-01 09:45:00,0.70936,0.70943,0.70924,0.70941,95100001.0
2005-02-01 09:46:00,0.70932,0.70955,0.70929,0.70929,100399998.0
2005-02-01 09:47:00,0.70933,0.70943,0.70921,0.7093,69399999.0
2005-02-01 09:48:00,0.70919,0.70931,0.70909,0.70922,116800000.0
2005-02-01 09:49:00,0.70936,0.70939,0.70921,0.70924,80199998.0
2005-02-01 09:50:00,0.7092,0.7093,0.70915,0.70916,97899999.0
2005-02-01 09:51:00,0.70928,0.70963,0.70928,0.70955,56500000.0
2005-02-01 09:52:00,0.70962,0.70967,0.70952,0.70952,82499999.0
2005-02-01 09:53:00,0.70946,0.70948,0.7092,0.70935,84900000.0
2005-02-01 09:54:00,0.70934,0.70946,0.70923,0.70946,161200001.0
2005-02-01 09:55:00,0.70928,0.7095,0.70928,0.70933,40600000.0
2005-02-01 09:56:00,0.70962,0.70966,0.70921,0.70939,121200000.0
2005-02-01 09:57:00,0.70951,0.7097,0.70948,0.7097,91200001.0
2005-02-01 09:58:00,0.70966,0.70972,0.70945,0.70945,74300000.0
2005-02-01 09:59:00,0.70933,0.70968,0.70933,0.70968,56600000.0
2005-02-01 10:00:00,0.70973,0.70973,0.70938,0.70945,75500000.0
2005-02-01 10:01:00,0.70943,0.70956,0.70937,0.70937,79699999.0
2005-02-01 10:02:00,0.70958,0.70988,0.70958,0.70971,75299999.0
2005-02-01 10:03:00,0.70944,0.70953,0.70931,0.70943,102899999.0
2005-02-01 10:04:00,0.70972,0.70973,0.70949,0.70952,93200000.0
2005-02-01 10:05:00,0.70944,0.70967,0.7093,0.7093,43700001.0
2005-02-01 10:06:00,0.70948,0.70948,0.70924,0.70941,77000000.0
2005-02-01 10:07:00,0.70951,0.70951,0.70927,0.70951,76999999.0
2005-02-01 10:08:00,0.7095,0.7095,0.7093,0.7095,79600001.0
2005-02-01 10:09:00,0.70925,0.70949,0.70922,0.70949,149299998.0
2005-02-01 10:10:00,0.70952,0.70966,0.70942,0.70966,44899999.0
2005-02-01 10:11:00,0.70931,0.70946,0.70911,0.70946,64899999.0
2005-02-01 10:12:00,0.70944,0.70978,0.70944,0.70973,61300000.0
2005-02-01 10:13:00,0.70962,0.70965,0.70946,0.70954,92600001.0
2005-02-01 10:14:00,0.70938,0.7098,0.70938,0.70963,71700002.0
2005-02-01 10:15:00,0.70956,0.70964,0.7095,0.70961,49400000.0
2005-02-01 10:16:00,0.70969,0.70969,0.70946,0.70949,57700000.0
2005-02-01 10:17:00,0.70944,0.70961,0.70944,0.70954,73400001.0
2005-02-01 10:18:00,0.70951,0.70969,0.70949,0.70955,86000000.0
2005-02-01 10:19:00,0.70943,0.70984,0.70943,0.70969,86200000.0
2005-02-01 10:20:00,0.70968,0.70983,0.70957,0.70973,140299997.0
2005-02-01 10:21:00,0.70999,0.71019,0.70983,0.71017,137600000.0
2005-02-01 10:22:00,0.71026,0.71071,0.71026,0.71067,46700000.0
2005-02-01 10:23:00,0.71059,0.71071,0.71047,0.71058,138599999.0
2005-02-01 10:24:00,0.71056,0.71081,0.71056,0.71078,75000000.0
2005-02-01 10:25:00,0.71086,0.71099,0.7107,0.71076,96800000.0
2005-02-01 10:26:00,0.71066,0.71075,0.71052,0.71075,85299998.0
2005-02-01 10:27:00,0.71082,0.71091,0.7107,0.71078,99200000.0
2005-02-01 10:28:00,0.71067,0.7108,0.71052,0.71072,120699998.0
2005-02-01 10:29:00,0.71085,0.71107,0.7108,0.71107,66999999.0
2005-02-01 10:30:00,0.71099,0.71099,0.71088,0.7109,61900000.0
2005-02-01 10:31:00,0.71075,0.71083,0.71058,0.71063,91600001.0
2005-02-01 10:32:00,0.71066,0.71077,0.7106,0.71062,118900000.0
2005-02-01 10:33:00,0.71072,0.71084,0.71069,0.71082,95799999.0
2005-02-01 10:34:00,0.71064,0.71078,0.71064,0.71077,64299999.0
2005-02-01 10:35:00,0.71066,0.71072,0.71062,0.7107,100900002.0
2005-02-01 10:36:00,0.71051,0.71051,0.71036,0.71037,119499999.0
2005-02-01 10:37:00,0.71052,0.71052,0.71024,0.71047,87900000.0
2005-02-01 10:38:00,0.71035,0.71035,0.71006,0.71014,126300002.0
2005-02-01 10:39:00,0.71034,0.71058,0.71004,0.71009,99600000.0
2005-02-01 10:40:00,0.71025,0.71036,0.71002,0.71036,56900000.0
2005-02-01 10:41:00,0.71035,0.71038,0.70998,0.70998,104100000.0
2005-02-01 10:42:00,0.71013,0.71028,0.71006,0.71009,90600000.0
2005-02-01 10:43:00,0.71019,0.71031,0.71019,0.71024,94600001.0
2005-02-01 10:44:00,0.71029,0.71042,0.71015,0.71042,74700000.0
2005-02-01 10:45:00,0.7103,0.71038,0.71012,0.71038,127400000.0
2005-02-01 10:46:00,0.71019,0.71038,0.71019,0.71037,76900001.0
2005-02-01 10:47:00,0.7102,0.7105,0.7102,0.71043,104100001.0
2005-02-01 10:48:00,0.71038,0.71046,0.71025,0.71046,56600000.0
2005-02-01 10:49:00,0.7105,0.7105,0.71035,0.71035,98899998.0
2005-02-01 10:50:00,0.71044,0.71064,0.71038,0.71038,114100000.0
2005-02-01 10:51:00,0.71028,0.71058,0.70992,0.71058,62500000.0
2005-02-01 10:52:00,0.71057,0.71057,0.71029,0.71044,65900000.0
2005-02-01 10:53:00,0.71069,0.71073,0.71044,0.71073,137800001.0
2005-02-01 10:54:00,0.71061,0.71083,0.71061,0.71068,102200000.0
2005-02-01 10:55:00,0.71069,0.71069,0.71042,0.71049,43900000.0
2005-02-01 10:56:00,0.71039,0.71045,0.71019,0.71035,126999999.0
2005-02-01 10:57:00,0.71019,0.71036,0.71019,0.71024,36300000.0
2005-02-01 10:58:00,0.71002,0.7103,0.70978,0.71,101900000.0
2005-02-01 10:59:00,0.70969,0.70993,0.70956,0.70972,102399998.0
2005-02-01 11:00:00,0.7097,0.71005,0.7097,0.70987,106399999.0
2005-02-01 11:01:00,0.70982,0.70988,0.70962,0.7098,147799997.0
2005-02-01 11:02:00,0.7097,0.70984,0.70965,0.70982,109199997.0
2005-02-01 11:03:00,0.70955,0.70979,0.70955,0.70967,136099998.0
2005-02-01 11:04:00,0.70974,0.7099,0.70962,0.70977,62300000.0
2005-02-01 11:05:00,0.70982,0.71019,0.70982,0.71019,76000000.0
2005-02-01 11:06:00,0.71009,0.71011,0.70986,0.7099,100699999.0
2005-02-01 11:07:00,0.7099,0.71001,0.70986,0.71001,107600000.0
2005-02-01 11:08:00,0.7098,0.7099,0.70972,0.70983,139999999.0
2005-02-01 11:09:00,0.70989,0.71009,0.70989,0.70993,54999999.0
2005-02-01 11:10:00,0.70986,0.70998,0.70969,0.70995,101999998.0
2005-02-01 11:11:00,0.7099,0.7101,0.7099,0.7101,66100000.0
2005-02-01 11:12:00,0.7099,0.7099,0.70972,0.70986,83200000.0
2005-02-01 11:13:00,0.70973,0.70984,0.70966,0.70978,151700000.0
2005-02-01 11:14:00,0.70975,0.70982,0.7096,0.70982,136100001.0
2005-02-01 11:15:00,0.70989,0.70989,0.70973,0.70974,74099999.0
2005-02-01 11:16:00,0.70976,0.70988,0.70972,0.70975,206399998.0
2005-02-01 11:17:00,0.70955,0.70975,0.70955,0.70965,89300000.0
2005-02-01 11:18:00,0.70969,0.70989,0.70969,0.70989,159199998.0
2005-02-01 11:19:00,0.7097,0.71012,0.7097,0.70994,57300000.0
2005-02-01 11:20:00,0.71023,0.71023,0.70985,0.70985,63899999.0
2005-02-01 11:21:00,0.70967,0.70988,0.70967,0.70975,70900001.0
2005-02-01 11:22:00,0.70975,0.70987,0.70958,0.7098,126500001.0
2005-02-01 11:23:00,0.70974,0.70986,0.70974,0.70975,103000000.0
2005-02-01 11:24:00,0.70973,0.70983,0.7095,0.70983,109300002.0
2005-02-01 11:25:00,0.70949,0.70977,0.70949,0.70977,104600000.0
2005-02-01 11:26:00,0.70985,0.70995,0.70979,0.70984,61800001.0
2005-02-01 11:27:00,0.70987,0.70995,0.70981,0.70988,135899999.0
2005-02-01 11:28:00,0.70988,0.70988,0.70974,0.70983,77700000.0
2005-02-01 11:29:00,0.71009,0.71009,0.70976,0.70997,127300000.0
2005-02-01 11:30:00,0.70986,0.71004,0.70986,0.70992,54900000.0
2005-02-01 11:31:00,0.70999,0.71003,0.70982,0.70982,86099999.0
2005-02-01 11:32:00,0.7097,0.71001,0.7097,0.70998,56199998.0
2005-02-01 11:33:00,0.70999,0.71004,0.7098,0.70994,153600001.0
2005-02-01 11:34:00,0.71,0.71001,0.70987,0.70987,54699999.0
2005-02-01 11:35:00,0.70992,0.70999,0.70982,0.70992,35000000.0
2005-02-01 11:36:00,0.70972,0.7099,0.70966,0.7099,75100000.0
2005-02-01 11:37:00,0.70985,0.70991,0.7098,0.7098,55900001.0
2005-02-01 11:38:00,0.70974,0.70996,0.70972,0.70974,147500001.0
2005-02-01 11:39:00,0.70986,0.70986,0.70974,0.70979,122900000.0
2005-02-01 11:40:00,0.70965,0.70996,0.70965,0.70993,90600000.0
2005-02-01 11:41:00,0.70971,0.71008,0.70971,0.71008,89999999.0
2005-02-01 11:42:00,0.70973,0.70988,0.70973,0.70986,90599999.0
2005-02-01 11:43:00,0.70985,0.71008,0.70984,0.71003,113199999.0
2005-02-01 11:44:00,0.71006,0.71007,0.70982,0.7099,126700000.0
2005-02-01 11:45:00,0.70973,0.70996,0.70973,0.70988,102900000.0
2005-02-01 11:46:00,0.71021,0.71021,0.70986,0.70986,46200000.0
2005-02-01 11:47:00,0.70973,0.70994,0.7096,0.70991,109899999.0
2005-02-01 11:48:00,0.70981,0.71,0.70979,0.70999,102000002.0
2005-02-01 11:49:00,0.7099,0.70991,0.70967,0.70991,150900000.0
2005-02-01 11:50:00,0.70994,0.7101,0.70987,0.70991,73699999.0
2005-02-01 11:51:00,0.70969,0.71001,0.70969,0.70986,93399997.0
2005-02-01 11:52:00,0.70966,0.70977,0.70954,0.7097,98300000.0
2005-02-01 11:53:00,0.70975,0.70987,0.70975,0.70982,104100002.0
2005-02-01 11:54:00,0.70986,0.70986,0.70963,0.70978,110800000.0
2005-02-01 11:55:00,0.70973,0.70986,0.70973,0.70986,56400000.0
2005-02-01 11:56:00,0.70978,0.70991,0.70976,0.70991,80299999.0
2005-02-01 11:57:00,0.70973,0.70997,0.70973,0.70996,130900000.0
2005-02-01 11:58:00,0.70993,0.70993,0.70971,0.70984,74899999.0
2005-02-01 11:59:00,0.70997,0.70997,0.70975,0.70991,58400002.0
2005-02-01 12:00:00,0.71003,0.71012,0.71002,0.71004,44699999.0
2005-02-01 12:01:00,0.70989,0.70989,0.70971,0.70987,150699998.0
2005-02-01 12:02:00,0.70989,0.71013,0.70975,0.71013,66199999.0
2005-02-01 12:03:00,0.70999,0.71008,0.70999,0.71003,50200000.0
2005-02-01 12:04:00,0.71005,0.71005,0.70984,0.70997,46100000.0
2005-02-01 12:05:00,0.71016,0.71016,0.70991,0.70992,105399999.0
2005-02-01 12:06:00,0.70988,0.71019,0.70988,0.71002,155200002.0
2005-02-01 12:07:00,0.70988,0.71007,0.70987,0.70992,102800000.0
2005-02-01 12:08:00,0.70986,0.71009,0.70975,0.71003,86400001.0
2005-02-01 12:09:00,0.71007,0.71007,0.70989,0.71003,155100000.0
2005-02-01 12:10:00,0.70989,0.71009,0.70988,0.71004,105199999.0
2005-02-01 12:11:00,0.71005,0.71006,0.70991,0.70997,145799996.0
2005-02-01 12:12:00,0.70966,0.71013,0.70966,0.71013,67700000.0
2005-02-01 12:13:00,0.71019,0.71019,0.71,0.71005,88099998.0
2005-02-01 12:14:00,0.70991,0.70999,0.7099,0.7099,91100000.0
2005-02-01 12:15:00,0.71012,0.71013,0.70993,0.71013,38000000.0
2005-02-01 12:16:00,0.71001,0.71015,0.70992,0.71004,122300001.0
2005-02-01 12:17:00,0.70996,0.71015,0.70996,0.71015,104500001.0
2005-02-01 12:18:00,0.70991,0.70991,0.70978,0.70989,66900001.0
2005-02-01 12:19:00,0.70983,0.70997,0.70983,0.7099,135499999.0
2005-02-01 12:20:00,0.70991,0.71004,0.70982,0.70999,88400000.0
2005-02-01 12:21:00,0.70991,0.71011,0.70942,0.71,124100001.0
2005-02-01 12:22:00,0.71021,0.71039,0.71011,0.71039,85500000.0
2005-02-01 12:23:00,0.71015,0.71024,0.71011,0.71024,111599999.0
2005-02-01 12:24:00,0.71015,0.71015,0.70981,0.7101,85899999.0
2005-02-01 12:25:00,0.71,0.71,0.70983,0.70991,173699999.0
2005-02-01 12:26:00,0.71005,0.71009,0.70971,0.71007,111600000.0
2005-02-01 12:27:00,0.7102,0.71026,0.71003,0.71013,87299999.0
2005-02-01 12:28:00,0.70977,0.71015,0.70977,0.71015,56599999.0
2005-02-01 12:29:00,0.71005,0.71005,0.70983,0.70993,68500001.0
2005-02-01 12:30:00,0.70991,0.71008,0.70986,0.71008,84200001.0
2005-02-01 12:31:00,0.71001,0.71012,0.70976,0.71005,81100001.0
2005-02-01 12:32:00,0.71021,0.71021,0.70968,0.70992,145199998.0
2005-02-01 12:33:00,0.71007,0.71007,0.70968,0.70968,44200001.0
2005-02-01 12:34:00,0.70955,0.70969,0.70955,0.7096,134699999.0
2005-02-01 12:35:00,0.70949,0.70973,0.70949,0.70973,128000000.0
2005-02-01 12:36:00,0.70975,0.7101,0.70975,0.70996,79600001.0
2005-02-01 12:37:00,0.70967,0.70993,0.70967,0.70976,139599997.0
2005-02-01 12:38:00,0.70964,0.70985,0.70953,0.70985,97600000.0
2005-02-01 12:39:00,0.70989,0.70989,0.70964,0.70975,76500001.0
2005-02-01 12:40:00,0.70955,0.70994,0.70949,0.70994,76400000.0
2005-02-01 12:41:00,0.7098,0.70983,0.70964,0.70971,74200000.0
2005-02-01 12:42:00,0.70946,0.70974,0.70936,0.70974,59000001.0
2005-02-01 12:43:00,0.70983,0.70983,0.70962,0.70964,82800002.0
2005-02-01 12:44:00,0.70972,0.70982,0.70956,0.70968,98500000.0
2005-02-01 12:45:00,0.70976,0.70984,0.70976,0.70984,7800000.0
2005-02-01 12:46:00,0.70981,0.70984,0.7096,0.70984,107400000.0
2005-02-01 12:47:00,0.7099,0.7099,0.70974,0.70982,57100000.0
2005-02-01 12:48:00,0.70981,0.70986,0.70973,0.70974,93299999.0
2005-02-01 12:49:00,0.70985,0.70991,0.7097,0.70972,120600001.0
2005-02-01 12:50:00,0.70966,0.70997,0.70962,0.70986,125299999.0
2005-02-01 12:51:00,0.70988,0.70995,0.7096,0.7098,139599999.0
2005-02-01 12:52:00,0.7097,0.70981,0.70942,0.70981,102800001.0
2005-02-01 12:53:00,0.70974,0.7101,0.70972,0.70972,98499999.0
2005-02-01 12:54:00,0.70968,0.70973,0.70942,0.70973,45599999.0
2005-02-01 12:55:00,0.70962,0.71004,0.70962,0.70985,189199995.0
2005-02-01 12:56:00,0.70983,0.70995,0.7098,0.70983,101800001.0
2005-02-01 12:57:00,0.70955,0.70955,0.70945,0.70945,29499999.0
2005-02-01 12:58:00,0.70949,0.70964,0.70934,0.70934,106100000.0
2005-02-01 12:59:00,0.70944,0.70959,0.70944,0.70953,131500004.0
2005-02-01 13:00:00,0.7096,0.7099,0.70946,0.7098,94700000.0
2005-02-01 13:01:00,0.70994,0.70994,0.70972,0.70985,98099998.0
2005-02-01 13:02:00,0.70987,0.71013,0.70983,0.70996,167500001.0
2005-02-01 13:03:00,0.70986,0.70993,0.70976,0.70983,102300002.0
2005-02-01 13:04:00,0.70963,0.70963,0.70933,0.70943,145400001.0
2005-02-01 13:05:00,0.70955,0.70961,0.70929,0.70947,148600001.0
2005-02-01 13:06:00,0.70938,0.70978,0.70938,0.70962,80300001.0
2005-02-01 13:07:00,0.70929,0.70961,0.70929,0.70945,94099999.0
2005-02-01 13:08:00,0.70907,0.70954,0.70907,0.70947,97300000.0
2005-02-01 13:09:00,0.70982,0.71003,0.70982,0.70989,94099998.0
2005-02-01 13:10:00,0.70981,0.71022,0.70981,0.71022,140300003.0
2005-02-01 13:11:00,0.7098,0.71,0.7098,0.70985,85600000.0
2005-02-01 13:12:00,0.7098,0.71007,0.70967,0.71007,81999999.0
2005-02-01 13:13:00,0.70992,0.71,0.70981,0.71,66800000.0
2005-02-01 13:14:00,0.70993,0.71005,0.70993,0.70998,130400000.0
2005-02-01 13:15:00,0.71008,0.7101,0.70989,0.70995,130499998.0
2005-02-01 13:16:00,0.7099,0.70996,0.70981,0.70988,168400001.0
2005-02-01 13:17:00,0.70965,0.71013,0.70963,0.70999,76600000.0
2005-02-01 13:18:00,0.70992,0.71018,0.70992,0.70998,75100001.0
2005-02-01 13:19:00,0.71004,0.71017,0.70996,0.71003,77800000.0
2005-02-01 13:20:00,0.70996,0.71015,0.70996,0.71011,67599999.0
2005-02-01 13:21:00,0.70995,0.70995,0.70983,0.70987,59000000.0
2005-02-01 13:22:00,0.70999,0.71013,0.70987,0.71001,120500000.0
2005-02-01 13:23:00,0.71001,0.71021,0.70998,0.7101,107599999.0
2005-02-01 13:24:00,0.71014,0.71014,0.70973,0.70994,127899999.0
2005-02-01 13:25:00,0.70984,0.70997,0.70984,0.70985,30999999.0
2005-02-01 13:26:00,0.70984,0.71003,0.7097,0.70991,118900000.0
2005-02-01 13:27:00,0.70979,0.70997,0.70978,0.70978,80300000.0
2005-02-01 13:28:00,0.70985,0.70988,0.70974,0.70988,85499997.0
2005-02-01 13:29:00,0.70973,0.70991,0.7097,0.70988,114100000.0
2005-02-01 13:30:00,0.70963,0.70988,0.70963,0.70988,84100000.0
2005-02-01 13:31:00,0.70985,0.70996,0.70974,0.70996,67300000.0
2005-02-01 13:32:00,0.7098,0.70992,0.70956,0.70956,93200000.0
2005-02-01 13:33:00,0.7098,0.70989,0.70974,0.70974,81200002.0
2005-02-01 13:34:00,0.70982,0.70982,0.70952,0.70952,118700000.0
2005-02-01 13:35:00,0.7098,0.7098,0.70968,0.70968,105399999.0
2005-02-01 13:36:00,0.70975,0.70979,0.70966,0.70969,94800000.0
2005-02-01 13:37:00,0.70986,0.7099,0.70961,0.70968,113599998.0
2005-02-01 13:38:00,0.70973,0.70991,0.70973,0.70991,63299999.0
2005-02-01 13:39:00,0.7099,0.70998,0.7099,0.70997,119900001.0
2005-02-01 13:40:00,0.70967,0.70978,0.70966,0.70971,55600000.0
2005-02-01 13:41:00,0.70958,0.70998,0.70958,0.70989,153599998.0
2005-02-01 13:42:00,0.70989,0.70999,0.70981,0.70981,95599999.0
2005-02-01 13:43:00,0.70997,0.71005,0.70997,0.71,91500000.0
2005-02-01 13:44:00,0.71008,0.71008,0.70969,0.70971,72799999.0
2005-02-01 13:45:00,0.70989,0.71011,0.70983,0.71001,98300002.0
2005-02-01 13:46:00,0.70998,0.70998,0.70987,0.7099,91800001.0
2005-02-01 13:47:00,0.70989,0.71011,0.70989,0.71,64500000.0
2005-02-01 13:48:00,0.7099,0.71008,0.7099,0.71006,58100000.0
2005-02-01 13:49:00,0.71018,0.71028,0.71003,0.71011,141999998.0
2005-02-01 13:50:00,0.71014,0.71028,0.71014,0.71022,64500001.0
2005-02-01 13:51:00,0.71004,0.71015,0.70999,0.71015,146199998.0
2005-02-01 13:52:00,0.71023,0.71031,0.71018,0.71029,95200001.0
2005-02-01 13:53:00,0.71009,0.71032,0.71009,0.71028,95900001.0
2005-02-01 13:54:00,0.7101,0.71025,0.7101,0.71021,82899999.0
2005-02-01 13:55:00,0.71013,0.71016,0.71001,0.71015,65600000.0
2005-02-01 13:56:00,0.71026,0.71033,0.71007,0.71007,161300002.0
2005-02-01 13:57:00,0.71017,0.71037,0.7101,0.71037,85300000.0
2005-02-01 13:58:00,0.71033,0.71033,0.71005,0.71016,71000001.0
2005-02-01 13:59:00,0.70999,0.71017,0.70999,0.71005,107700001.0
2005-02-01 14:00:00,0.71008,0.71008,0.70975,0.71,31300000.0
2005-02-01 14:01:00,0.70996,0.71026,0.70996,0.71026,110600002.0
2005-02-01 14:02:00,0.71026,0.71026,0.70997,0.71022,70500002.0
2005-02-01 14:03:00,0.71004,0.7102,0.71002,0.71002,74600000.0
2005-02-01 14:04:00,0.7103,0.71034,0.7098,0.70995,74199999.0
2005-02-01 14:05:00,0.70971,0.70998,0.70967,0.70998,92999999.0
2005-02-01 14:06:00,0.70986,0.71,0.70978,0.71,93199998.0
2005-02-01 14:07:00,0.71012,0.71024,0.71007,0.71007,73600000.0
2005-02-01 14:08:00,0.70985,0.70998,0.70979,0.70985,70300000.0
2005-02-01 14:09:00,0.70975,0.70981,0.7095,0.7095,141299997.0
2005-02-01 14:10:00,0.70947,0.7097,0.70947,0.70956,61300000.0
2005-02-01 14:11:00,0.7095,0.70958,0.70945,0.70945,135300003.0
2005-02-01 14:12:00,0.7095,0.70966,0.70948,0.70953,67700001.0
2005-02-01 14:13:00,0.70956,0.70975,0.70956,0.70975,55500000.0
2005-02-01 14:14:00,0.70975,0.70986,0.70945,0.70985,112200001.0
2005-02-01 14:15:00,0.71006,0.71006,0.70981,0.70984,104099998.0
2005-02-01 14:16:00,0.70965,0.70986,0.70965,0.70986,118799996.0
2005-02-01 14:17:00,0.70999,0.71001,0.70999,0.71001,30999999.0
2005-02-01 14:18:00,0.70983,0.70993,0.70966,0.70993,128399999.0
2005-02-01 14:19:00,0.70986,0.70986,0.70969,0.70983,85600000.0
2005-02-01 14:20:00,0.70977,0.70977,0.70963,0.70963,43100000.0
2005-02-01 14:21:00,0.7096,0.70987,0.70954,0.70978,86700001.0
2005-02-01 14:22:00,0.7098,0.70994,0.70967,0.70984,92300001.0
2005-02-01 14:23:00,0.70979,0.7099,0.70973,0.70983,119500001.0
2005-02-01 14:24:00,0.7098,0.70986,0.7097,0.70979,64200000.0
2005-02-01 14:25:00,0.70983,0.71007,0.70963,0.70963,60500001.0
2005-02-01 14:26:00,0.70972,0.70984,0.70949,0.70963,144000004.0
2005-02-01 14:27:00,0.70961,0.70968,0.70956,0.70959,93200001.0
2005-02-01 14:28:00,0.70961,0.70972,0.70945,0.7096,144800001.0
2005-02-01 14:29:00,0.70938,0.70963,0.70927,0.70958,100499999.0
2005-02-01 14:30:00,0.70959,0.70963,0.70945,0.70954,99800000.0
2005-02-01 14:31:00,0.70948,0.70963,0.70948,0.70951,79299998.0
2005-02-01 14:32:00,0.70939,0.70957,0.70939,0.70947,88000001.0
2005-02-01 14:33:00,0.70927,0.70949,0.70927,0.70941,90199998.0
2005-02-01 14:34:00,0.70939,0.7094,0.70926,0.70933,96600001.0
2005-02-01 14:35:00,0.70949,0.7096,0.70938,0.7094,147500000.0
2005-02-01 14:36:00,0.70964,0.70964,0.70931,0.70947,65099999.0
2005-02-01 14:37:00,0.70931,0.70955,0.70931,0.70943,104000000.0
2005-02-01 14:38:00,0.70937,0.70949,0.70937,0.70945,107599998.0
2005-02-01 14:39:00,0.70943,0.70962,0.7094,0.70962,144799998.0
2005-02-01 14:40:00,0.70943,0.70953,0.7093,0.70935,127400000.0
2005-02-01 14:41:00,0.70938,0.70962,0.7093,0.70953,105299999.0
2005-02-01 14:42:00,0.70953,0.70958,0.70943,0.70958,113199999.0
2005-02-01 14:43:00,0.70932,0.7096,0.70932,0.70951,36300000.0
2005-02-01 14:44:00,0.70934,0.70967,0.70934,0.70967,84700001.0
2005-02-01 14:45:00,0.70945,0.70966,0.70943,0.70965,120000000.0
2005-02-01 14:46:00,0.70951,0.70964,0.70945,0.70964,78499999.0
2005-02-01 14:47:00,0.70941,0.70962,0.70941,0.70951,126000001.0
2005-02-01 14:48:00,0.70951,0.7096,0.70948,0.70958,96400000.0
2005-02-01 14:49:00,0.70961,0.70971,0.7095,0.7095,98799999.0
2005-02-01 14:50:00,0.70949,0.7097,0.70946,0.7097,88600000.0
2005-02-01 14:51:00,0.70964,0.70971,0.70948,0.70971,75700000.0
2005-02-01 14:52:00,0.70964,0.70964,0.70945,0.70945,85000002.0
2005-02-01 14:53:00,0.70953,0.70967,0.70944,0.70944,105500001.0
2005-02-01 14:54:00,0.7094,0.70966,0.7094,0.70966,59000000.0
2005-02-01 14:55:00,0.70983,0.7099,0.70983,0.70988,97399999.0
2005-02-01 14:56:00,0.70984,0.70984,0.70954,0.70981,57000000.0
2005-02-01 14:57:00,0.70963,0.70971,0.70961,0.70971,56700000.0
2005-02-01 14:58:00,0.70943,0.70961,0.70941,0.70952,145099999.0
2005-02-01 14:59:00,0.70952,0.7096,0.70952,0.70955,69200000.0
2005-02-01 15:00:00,0.70944,0.70965,0.70944,0.70965,81700000.0
2005-02-01 15:01:00,0.70962,0.70966,0.70941,0.70966,85100001.0
2005-02-01 15:02:00,0.7097,0.7097,0.70924,0.70924,99200000.0
2005-02-01 15:03:00,0.70967,0.70969,0.70949,0.70955,71600000.0
2005-02-01 15:04:00,0.70965,0.70965,0.70949,0.7095,49400000.0
2005-02-01 15:05:00,0.70951,0.70954,0.70936,0.70936,98400000.0
2005-02-01 15:06:00,0.70941,0.70944,0.70926,0.70942,121900001.0
2005-02-01 15:07:00,0.70941,0.70954,0.70941,0.70946,72900000.0
2005-02-01 15:08:00,0.70935,0.7095,0.70929,0.70932,140400001.0
2005-02-01 15:09:00,0.70927,0.7095,0.70927,0.70943,57500001.0
2005-02-01 15:10:00,0.70941,0.70945,0.70934,0.70937,93900000.0
2005-02-01 15:11:00,0.70929,0.70962,0.70924,0.7095,139399999.0
2005-02-01 15:12:00,0.70939,0.70943,0.70908,0.70943,113599998.0
2005-02-01 15:13:00,0.70954,0.70954,0.70938,0.70945,107900001.0
2005-02-01 15:14:00,0.70934,0.70985,0.70924,0.70985,83600000.0
2005-02-01 15:15:00,0.70964,0.70979,0.70952,0.70974,81700001.0
2005-02-01 15:16:00,0.70951,0.70957,0.7094,0.70947,152400000.0
2005-02-01 15:17:00,0.70952,0.70965,0.70949,0.70965,99999999.0
2005-02-01 15:18:00,0.70948,0.70967,0.70935,0.70938,86000001.0
2005-02-01 15:19:00,0.70947,0.70972,0.70938,0.70972,112700000.0
2005-02-01 15:20:00,0.70946,0.70946,0.70928,0.70941,69200000.0
2005-02-01 15:21:00,0.70924,0.70935,0.70923,0.70935,102499999.0
2005-02-01 15:22:00,0.70952,0.7096,0.70934,0.70945,132200002.0
2005-02-01 15:23:00,0.7094,0.70965,0.7094,0.70965,79700000.0
2005-02-01 15:24:00,0.7097,0.7097,0.7092,0.70955,145100002.0
2005-02-01 15:25:00,0.70967,0.70968,0.70949,0.70949,119399999.0
2005-02-01 15:26:00,0.70935,0.70947,0.70929,0.70933,107600000.0
2005-02-01 15:27:00,0.70952,0.70955,0.70945,0.70945,94799999.0
2005-02-01 15:28:00,0.70932,0.7096,0.70932,0.70938,50999999.0
2005-02-01 15:29:00,0.70918,0.7095,0.70918,0.70938,107700000.0
2005-02-01 15:30:00,0.70947,0.70972,0.70947,0.70955,90400002.0
2005-02-01 15:31:00,0.70969,0.70973,0.70958,0.70958,134300000.0
2005-02-01 15:32:00,0.70981,0.70981,0.70961,0.70965,104499999.0
2005-02-01 15:33:00,0.70947,0.70985,0.70944,0.70984,89499999.0
2005-02-01 15:34:00,0.70993,0.70993,0.70963,0.7098,87400001.0
2005-02-01 15:35:00,0.70971,0.70999,0.70959,0.70959,87999999.0
2005-02-01 15:36:00,0.70968,0.70979,0.70952,0.70974,121700001.0
2005-02-01 15:37:00,0.70978,0.71005,0.70971,0.71005,51899999.0
2005-02-01 15:38:00,0.71006,0.71006,0.70976,0.7099,133000001.0
2005-02-01 15:39:00,0.70962,0.70968,0.70948,0.70965,98800001.0
2005-02-01 15:40:00,0.70954,0.70977,0.70948,0.70956,83000000.0
2005-02-01 15:41:00,0.70974,0.70978,0.70957,0.70967,122800001.0
2005-02-01 15:42:00,0.70961,0.70964,0.70945,0.70956,51100000.0
2005-02-01 15:43:00,0.70964,0.7097,0.70953,0.70967,70799999.0
2005-02-01 15:44:00,0.70973,0.70973,0.70945,0.70945,27900000.0
2005-02-01 15:45:00,0.70974,0.70974,0.70959,0.70959,52700000.0
2005-02-01 15:46:00,0.70948,0.70953,0.70933,0.70933,121399998.0
2005-02-01 15:47:00,0.70944,0.7095,0.70939,0.70939,56300000.0
2005-02-01 15:48:00,0.70943,0.70962,0.70937,0.70962,116400001.0
2005-02-01 15:49:00,0.70953,0.70973,0.70953,0.70966,28300000.0
2005-02-01 15:50:00,0.70952,0.70964,0.70936,0.70964,79200001.0
2005-02-01 15:51:00,0.70955,0.70959,0.7094,0.7095,159800000.0
2005-02-01 15:52:00,0.70955,0.70963,0.70942,0.70963,66199999.0
2005-02-01 15:53:00,0.70928,0.70943,0.70928,0.70938,89100000.0
2005-02-01 15:54:00,0.70935,0.70956,0.70935,0.70935,38400000.0
2005-02-01 15:55:00,0.70976,0.70983,0.70957,0.70964,97900000.0
2005-02-01 15:56:00,0.70951,0.70964,0.70933,0.70933,58999999.0
2005-02-01 15:57:00,0.70943,0.70951,0.70939,0.70944,78600001.0
2005-02-01 15:58:00,0.70934,0.70965,0.70929,0.7096,89999998.0
2005-02-01 15:59:00,0.7095,0.7095,0.70927,0.70942,61200000.0
2005-02-01 16:00:00,0.70934,0.7094,0.70932,0.70932,27000000.0
2005-02-01 16:01:00,0.70923,0.7093,0.70901,0.70903,177200000.0
2005-02-01 16:02:00,0.70889,0.70906,0.70889,0.70895,100400001.0
2005-02-01 16:03:00,0.70871,0.70891,0.70871,0.70882,109399998.0
2005-02-01 16:04:00,0.70887,0.70892,0.70877,0.70892,125099999.0
2005-02-01 16:05:00,0.70883,0.70893,0.70881,0.70881,110399999.0
2005-02-01 16:06:00,0.70872,0.70891,0.70872,0.70887,87300000.0
2005-02-01 16:07:00,0.70899,0.70902,0.70884,0.70889,165100000.0
2005-02-01 16:08:00,0.7089,0.70918,0.70886,0.70916,68300000.0
2005-02-01 16:09:00,0.70907,0.70907,0.70894,0.70898,41400000.0
2005-02-01 16:10:00,0.70892,0.70935,0.70892,0.70915,80300000.0
2005-02-01 16:11:00,0.70897,0.70938,0.70897,0.7093,125399998.0
2005-02-01 16:12:00,0.70926,0.70956,0.70926,0.70955,63100001.0
2005-02-01 16:13:00,0.70938,0.70942,0.70914,0.70922,132100003.0
2005-02-01 16:14:00,0.70948,0.70953,0.70927,0.70935,80699999.0
2005-02-01 16:15:00,0.70914,0.7093,0.7091,0.70915,109199998.0
2005-02-01 16:16:00,0.70942,0.70942,0.709,0.70902,120500002.0
2005-02-01 16:17:00,0.70926,0.70938,0.7091,0.70931,138200000.0
2005-02-01 16:18:00,0.7091,0.70935,0.70883,0.70935,91900000.0
2005-02-01 16:19:00,0.70937,0.70937,0.70906,0.70918,142900001.0
2005-02-01 16:20:00,0.70909,0.70944,0.70909,0.70942,132500002.0
2005-02-01 16:21:00,0.70933,0.70933,0.70915,0.70919,73800001.0
2005-02-01 16:22:00,0.70947,0.70947,0.70934,0.7094,121300003.0
2005-02-01 16:23:00,0.70907,0.70935,0.70907,0.70935,55600001.0
2005-02-01 16:24:00,0.70955,0.70955,0.70905,0.70905,47700000.0
2005-02-01 16:25:00,0.70897,0.70918,0.70888,0.70918,147700002.0
2005-02-01 16:26:00,0.70891,0.70917,0.70889,0.70917,72700000.0
2005-02-01 16:27:00,0.70922,0.70954,0.70922,0.70954,64600000.0
2005-02-01 16:28:00,0.70903,0.70934,0.70903,0.70921,94599999.0
2005-02-01 16:29:00,0.70941,0.70941,0.70923,0.70932,68000000.0
2005-02-01 16:30:00,0.70928,0.70948,0.70904,0.70904,67400000.0
2005-02-01 16:31:00,0.70917,0.70953,0.70917,0.70941,60999998.0
2005-02-01 16:32:00,0.70946,0.70966,0.70934,0.70963,126099998.0
2005-02-01 16:33:00,0.70941,0.70952,0.70931,0.70945,108800000.0
2005-02-01 16:34:00,0.70964,0.70973,0.70951,0.70963,89199999.0
2005-02-01 16:35:00,0.70968,0.7098,0.70968,0.7098,109699998.0
2005-02-01 16:36:00,0.70972,0.70977,0.70954,0.70954,71500000.0
2005-02-01 16:37:00,0.70942,0.70964,0.70942,0.70954,49300000.0
2005-02-01 16:38:00,0.70969,0.70977,0.70953,0.70968,118400003.0
2005-02-01 16:39:00,0.7095,0.70976,0.7095,0.70971,80900000.0
2005-02-01 16:40:00,0.70959,0.70968,0.70947,0.70968,73599999.0
2005-02-01 16:41:00,0.70952,0.7098,0.70952,0.7098,60200000.0
2005-02-01 16:42:00,0.70969,0.70969,0.70947,0.70947,42700000.0
2005-02-01 16:43:00,0.70943,0.70971,0.70943,0.70954,76599998.0
2005-02-01 16:44:00,0.70962,0.70969,0.70949,0.70957,159300000.0
2005-02-01 16:45:00,0.70998,0.71011,0.70981,0.70981,83200001.0
2005-02-01 16:46:00,0.70989,0.70989,0.70955,0.70955,108300000.0
2005-02-01 16:47:00,0.70954,0.70964,0.70923,0.70937,70500000.0
2005-02-01 16:48:00,0.70944,0.70953,0.70941,0.70948,101199998.0
2005-02-01 16:49:00,0.70952,0.70954,0.70932,0.70932,47600000.0
2005-02-01 16:50:00,0.70934,0.7095,0.70926,0.7095,132900002.0
2005-02-01 16:51:00,0.70945,0.70948,0.70921,0.70946,156300003.0
2005-02-01 16:52:00,0.7095,0.7096,0.70938,0.70938,91600000.0
2005-02-01 16:53:00,0.70936,0.70936,0.70917,0.70917,76599998.0
2005-02-01 16:54:00,0.70925,0.70949,0.70919,0.70949,115400001.0
2005-02-01 16:55:00,0.70946,0.70948,0.70928,0.70935,102900001.0
2005-02-01 16:56:00,0.70922,0.70922,0.70891,0.70891,88899998.0
2005-02-01 16:57:00,0.70905,0.70912,0.70899,0.70909,88199999.0
2005-02-01 16:58:00,0.70912,0.70925,0.70902,0.70904,97099999.0
2005-02-01 16:59:00,0.70887,0.70913,0.70881,0.70883,81000000.0
2005-02-01 17:00:00,0.70889,0.70924,0.70889,0.70924,120999999.0
2005-02-01 17:01:00,0.7092,0.70933,0.70897,0.70897,83000001.0
2005-02-01 17:02:00,0.70925,0.70929,0.70892,0.70917,113300000.0
2005-02-01 17:03:00,0.70919,0.70937,0.70905,0.70932,96499999.0
2005-02-01 17:04:00,0.70932,0.70932,0.70917,0.70924,66900001.0
2005-02-01 17:05:00,0.70953,0.70953,0.70949,0.70949,3000000.0
2005-02-01 17:06:00,0.70934,0.70946,0.70894,0.7091,74100001.0
2005-02-01 17:07:00,0.70944,0.70948,0.70937,0.70943,118599999.0
2005-02-01 17:08:00,0.70934,0.70955,0.70933,0.70942,81700000.0
2005-02-01 17:09:00,0.70945,0.7096,0.70913,0.7096,74900000.0
2005-02-01 17:10:00,0.70934,0.70942,0.70923,0.70942,55099999.0
2005-02-01 17:11:00,0.70933,0.70961,0.70933,0.7094,64700002.0
2005-02-01 17:12:00,0.70923,0.7094,0.70919,0.70929,88899998.0
2005-02-01 17:13:00,0.70932,0.70935,0.70915,0.70915,106500000.0
2005-02-01 17:14:00,0.70906,0.70937,0.70903,0.70903,61300001.0
2005-02-01 17:15:00,0.70948,0.70948,0.7093,0.70937,49200001.0
2005-02-01 17:16:00,0.7091,0.70933,0.7091,0.70924,106300000.0
2005-02-01 17:17:00,0.70925,0.70947,0.70925,0.7094,90400000.0
2005-02-01 17:18:00,0.70927,0.70968,0.70919,0.70968,91100001.0
2005-02-01 17:19:00,0.70953,0.7096,0.70928,0.70928,58199999.0
2005-02-01 17:20:00,0.70937,0.70948,0.70932,0.70937,97000000.0
2005-02-01 17:21:00,0.70926,0.7096,0.70922,0.7096,112999999.0
2005-02-01 17:22:00,0.70948,0.70969,0.70948,0.70954,66600000.0
2005-02-01 17:23:00,0.70975,0.70975,0.70945,0.70963,88300001.0
2005-02-01 17:24:00,0.70967,0.70968,0.70959,0.70968,57300000.0
2005-02-01 17:25:00,0.7098,0.7098,0.70943,0.70943,76100000.0
2005-02-01 17:26:00,0.7099,0.71004,0.70969,0.70972,116000000.0
2005-02-01 17:27:00,0.70968,0.70992,0.70954,0.70987,107599999.0
2005-02-01 17:28:00,0.70933,0.7096,0.70933,0.70948,65200000.0
2005-02-01 17:29:00,0.70935,0.70935,0.70905,0.70915,78200001.0
2005-02-01 17:30:00,0.70904,0.70919,0.70894,0.70905,93500000.0
2005-02-01 17:31:00,0.7092,0.70928,0.7091,0.70916,91300001.0
2005-02-01 17:32:00,0.70934,0.70947,0.70934,0.70934,60599999.0
2005-02-01 17:33:00,0.70933,0.70933,0.70909,0.70909,40100000.0
2005-02-01 17:34:00,0.70915,0.70947,0.70915,0.70947,39399999.0
2005-02-01 17:35:00,0.70927,0.70958,0.70927,0.70937,117500002.0
2005-02-01 17:36:00,0.70936,0.70946,0.70932,0.70932,119999998.0
2005-02-01 17:37:00,0.70925,0.70932,0.70915,0.70915,57300001.0
2005-02-01 17:38:00,0.70929,0.70954,0.70929,0.70933,47000001.0
2005-02-01 17:39:00,0.70928,0.70946,0.70928,0.70946,67799998.0
2005-02-01 17:40:00,0.70921,0.7096,0.70906,0.70932,83799999.0
2005-02-01 17:41:00,0.70953,0.70966,0.70949,0.70958,105799999.0
2005-02-01 17:42:00,0.70944,0.70955,0.70938,0.70942,67400000.0
2005-02-01 17:43:00,0.70981,0.70981,0.70945,0.70945,129400000.0
2005-02-01 17:44:00,0.70952,0.70957,0.70946,0.70954,71600000.0
2005-02-01 17:45:00,0.70944,0.70953,0.70925,0.70945,107499999.0
2005-02-01 17:46:00,0.7093,0.70953,0.70925,0.70943,98499999.0
2005-02-01 17:47:00,0.70923,0.70966,0.70923,0.70964,71300000.0
2005-02-01 17:48:00,0.70954,0.70973,0.70948,0.70961,87200001.0
2005-02-01 17:49:00,0.70956,0.70973,0.70956,0.70973,19200000.0
2005-02-01 17:50:00,0.70967,0.70986,0.70965,0.70979,64600000.0
2005-02-01 17:51:00,0.70979,0.70988,0.70963,0.70968,61999999.0
2005-02-01 17:52:00,0.70996,0.71007,0.70994,0.70996,66900000.0
2005-02-01 17:53:00,0.71006,0.71039,0.70994,0.71039,86800001.0
2005-02-01 17:54:00,0.70997,0.70997,0.70979,0.70979,121800001.0
2005-02-01 17:55:00,0.70955,0.70984,0.70955,0.70984,112600000.0
2005-02-01 17:56:00,0.7096,0.70998,0.7096,0.70987,96399998.0
2005-02-01 17:57:00,0.70975,0.70982,0.70966,0.70982,120499999.0
2005-02-01 17:58:00,0.70991,0.70997,0.70981,0.70997,61800000.0
2005-02-01 17:59:00,0.70995,0.71024,0.70995,0.71011,137600000.0
2005-02-01 18:00:00,0.71021,0.71062,0.71021,0.71037,57100000.0
2005-02-01 18:01:00,0.71006,0.71023,0.71006,0.71012,98099999.0
2005-02-01 18:02:00,0.71007,0.71019,0.70987,0.71019,70100000.0
2005-02-01 18:03:00,0.71004,0.71028,0.71004,0.71014,231299998.0
2005-02-01 18:04:00,0.71055,0.71055,0.70998,0.70998,224900002.0
2005-02-01 18:05:00,0.71049,0.71049,0.71017,0.71028,331499997.0
2005-02-01 18:06:00,0.71013,0.71024,0.70973,0.71024,134499996.0
2005-02-01 18:07:00,0.71027,0.71056,0.71016,0.7103,212799997.0
2005-02-01 18:08:00,0.71053,0.71053,0.7104,0.71043,90799999.0
2005-02-01 18:09:00,0.71043,0.71047,0.71017,0.71034,254499997.0
2005-02-01 18:10:00,0.71035,0.71044,0.71013,0.71019,165100000.0
2005-02-01 18:11:00,0.71024,0.71038,0.70988,0.70988,157199999.0
2005-02-01 18:12:00,0.70976,0.71004,0.70974,0.71004,85499999.0
2005-02-01 18:13:00,0.70997,0.71022,0.70989,0.71013,117099999.0
2005-02-01 18:14:00,0.70986,0.71021,0.70983,0.71018,63600000.0
2005-02-01 18:15:00,0.71014,0.71034,0.71014,0.71016,157200002.0
2005-02-01 18:16:00,0.71029,0.71029,0.70992,0.71015,301100000.0
2005-02-01 18:17:00,0.71011,0.71011,0.70975,0.70975,146000000.0
2005-02-01 18:18:00,0.70993,0.71013,0.70992,0.71002,295899999.0
2005-02-01 18:19:00,0.71004,0.71046,0.71004,0.71007,226399998.0
2005-02-01 18:20:00,0.71032,0.71051,0.71032,0.71044,103099998.0
2005-02-01 18:21:00,0.71041,0.71059,0.71028,0.71059,203700002.0
2005-02-01 18:22:00,0.71039,0.71072,0.71039,0.71067,80400000.0
2005-02-01 18:23:00,0.71068,0.71101,0.7106,0.71101,264199999.0
2005-02-01 18:24:00,0.71087,0.71087,0.71031,0.71047,255700001.0
2005-02-01 18:25:00,0.71037,0.71058,0.71036,0.71044,114200000.0
2005-02-01 18:26:00,0.71027,0.71049,0.71023,0.71025,114199999.0
2005-02-01 18:27:00,0.71028,0.71049,0.71017,0.71033,286900002.0
2005-02-01 18:28:00,0.71048,0.71071,0.71048,0.71061,164899997.0
2005-02-01 18:29:00,0.71053,0.71077,0.71042,0.71071,200299998.0
2005-02-01 18:30:00,0.71072,0.71077,0.71057,0.7107,79299999.0
2005-02-01 18:31:00,0.7107,0.71088,0.71056,0.71056,175299998.0
2005-02-01 18:32:00,0.7107,0.71075,0.71059,0.71068,108700000.0
2005-02-01 18:33:00,0.71064,0.71073,0.71033,0.7107,237899995.0
2005-02-01 18:34:00,0.71048,0.71051,0.71022,0.71022,144599997.0
2005-02-01 18:35:00,0.71039,0.71061,0.71029,0.71035,135600001.0
2005-02-01 18:36:00,0.71045,0.71074,0.71045,0.71047,201700001.0
2005-02-01 18:37:00,0.71032,0.71044,0.71009,0.71019,70400000.0
2005-02-01 18:38:00,0.71038,0.71069,0.71026,0.71069,213300001.0
2005-02-01 18:39:00,0.71063,0.71063,0.71029,0.7104,378100005.0
2005-02-01 18:40:00,0.71029,0.71061,0.71019,0.71061,120300000.0
2005-02-01 18:41:00,0.71048,0.7108,0.71033,0.71033,227700000.0
2005-02-01 18:42:00,0.71042,0.71091,0.71042,0.71085,114100002.0
2005-02-01 18:43:00,0.71086,0.71104,0.71049,0.71076,754000001.0
2005-02-01 18:44:00,0.71076,0.71088,0.71062,0.71088,309199999.0
2005-02-01 18:45:00,0.71057,0.71085,0.71057,0.71085,572499998.0
2005-02-01 18:46:00,0.71057,0.7108,0.71057,0.71075,105800001.0
2005-02-01 18:47:00,0.71079,0.71082,0.71046,0.71082,238599998.0
2005-02-01 18:48:00,0.71089,0.71089,0.71052,0.71074,207300000.0
2005-02-01 18:49:00,0.71059,0.71097,0.71059,0.7106,143600001.0
2005-02-01 18:50:00,0.71088,0.71088,0.71051,0.71051,90899999.0
2005-02-01 18:51:00,0.7104,0.71082,0.7104,0.71075,68000000.0
2005-02-01 18:52:00,0.71052,0.71064,0.71045,0.71064,83799999.0
2005-02-01 18:53:00,0.71051,0.71089,0.71049,0.71089,73600000.0
2005-02-01 18:54:00,0.71091,0.71091,0.71073,0.71073,102100001.0
2005-02-01 18:55:00,0.71071,0.71086,0.71053,0.7108,137399999.0
2005-02-01 18:56:00,0.71078,0.71078,0.71038,0.71038,62800000.0
2005-02-01 18:57:00,0.71036,0.71082,0.71036,0.71082,79499999.0
2005-02-01 18:58:00,0.71088,0.71094,0.7108,0.7108,113800000.0
2005-02-01 18:59:00,0.71086,0.71098,0.71083,0.7109,241099996.0
2005-02-01 19:00:00,0.71077,0.71077,0.71047,0.71057,154300001.0
2005-02-01 19:01:00,0.71075,0.7109,0.7107,0.7107,74699999.0
2005-02-01 19:02:00,0.71054,0.71076,0.7104,0.71074,68800001.0
2005-02-01 19:03:00,0.71067,0.71092,0.71052,0.71081,148999999.0
2005-02-01 19:04:00,0.7109,0.71129,0.7109,0.71129,177099998.0
2005-02-01 19:05:00,0.71136,0.71139,0.71123,0.71123,123000000.0
2005-02-01 19:06:00,0.71108,0.71134,0.71092,0.71134,218700000.0
2005-02-01 19:07:00,0.71116,0.71132,0.71088,0.7109,233700003.0
2005-02-01 19:08:00,0.71095,0.71108,0.71076,0.71108,111599999.0
2005-02-01 19:09:00,0.71104,0.71105,0.71083,0.71093,129100000.0
2005-02-01 19:10:00,0.71084,0.7109,0.71051,0.71066,128100002.0
2005-02-01 19:11:00,0.71071,0.71085,0.71067,0.7107,132999998.0
2005-02-01 19:12:00,0.71064,0.7111,0.71064,0.7111,56099999.0
2005-02-01 19:13:00,0.71106,0.71106,0.71087,0.71097,114700000.0
2005-02-01 19:14:00,0.71097,0.71102,0.71083,0.71086,75500000.0
2005-02-01 19:15:00,0.71085,0.71106,0.71085,0.71092,123299999.0
2005-02-01 19:16:00,0.71077,0.7109,0.71077,0.7108,93299998.0
2005-02-01 19:17:00,0.71087,0.71141,0.71087,0.71135,87400001.0
2005-02-01 19:18:00,0.71142,0.71142,0.71108,0.7111,142200002.0
2005-02-01 19:19:00,0.71112,0.71135,0.71112,0.71118,112799999.0
2005-02-01 19:20:00,0.7115,0.7115,0.71103,0.71105,125099999.0
2005-02-01 19:21:00,0.71108,0.7114,0.71108,0.7114,143699999.0
2005-02-01 19:22:00,0.71126,0.71157,0.71122,0.71136,103999999.0
2005-02-01 19:23:00,0.71148,0.71238,0.71148,0.71238,74900001.0
2005-02-01 19:24:00,0.71242,0.71252,0.71234,0.71244,112900000.0
2005-02-01 19:25:00,0.71234,0.71251,0.71203,0.7124,176100000.0
2005-02-01 19:26:00,0.71216,0.71239,0.71207,0.71224,131200000.0
2005-02-01 19:27:00,0.71225,0.71229,0.71212,0.71215,201900002.0
2005-02-01 19:28:00,0.71235,0.71235,0.71201,0.71221,119599999.0
2005-02-01 19:29:00,0.71236,0.71242,0.71225,0.71225,71100000.0
2005-02-01 19:30:00,0.7122,0.71242,0.71216,0.71238,83799999.0
2005-02-01 19:31:00,0.71234,0.71234,0.71209,0.71218,50500000.0
2005-02-01 19:32:00,0.71195,0.71196,0.71164,0.71185,75400000.0
2005-02-01 19:33:00,0.71209,0.71217,0.71189,0.71193,80599999.0
2005-02-01 19:34:00,0.71192,0.7121,0.71179,0.71197,100999999.0
2005-02-01 19:35:00,0.71201,0.71228,0.71201,0.71209,149100002.0
2005-02-01 19:36:00,0.71211,0.71247,0.71211,0.71217,190100001.0
2005-02-01 19:37:00,0.71216,0.71228,0.71205,0.71217,69600001.0
2005-02-01 19:38:00,0.71201,0.71231,0.71201,0.71231,66200001.0
2005-02-01 19:39:00,0.71232,0.71232,0.71203,0.71232,212200000.0
2005-02-01 19:40:00,0.71219,0.71219,0.71198,0.71199,57300000.0
2005-02-01 19:41:00,0.71207,0.7124,0.71207,0.71232,51600000.0
2005-02-01 19:42:00,0.71223,0.7123,0.71198,0.71198,71100000.0
2005-02-01 19:43:00,0.71202,0.7121,0.71179,0.71179,153799999.0
2005-02-01 19:44:00,0.71226,0.71237,0.71206,0.71224,155699999.0
2005-02-01 19:45:00,0.71229,0.71247,0.71214,0.71221,123900001.0
2005-02-01 19:46:00,0.71217,0.71223,0.71198,0.71221,83000000.0
2005-02-01 19:47:00,0.71236,0.71238,0.71217,0.71217,65999999.0
2005-02-01 19:48:00,0.7121,0.71236,0.7121,0.71217,65600000.0
2005-02-01 19:49:00,0.71224,0.7123,0.71198,0.7123,95400000.0
2005-02-01 19:50:00,0.71219,0.71229,0.71193,0.71195,107000001.0
2005-02-01 19:51:00,0.71219,0.71242,0.71219,0.71219,159499999.0
2005-02-01 19:52:00,0.71218,0.71237,0.71216,0.71236,180399998.0
2005-02-01 19:53:00,0.71224,0.71241,0.71202,0.71241,117100000.0
2005-02-01 19:54:00,0.71215,0.71242,0.71195,0.71211,172600002.0
2005-02-01 19:55:00,0.71217,0.71247,0.71217,0.71243,218900000.0
2005-02-01 19:56:00,0.71234,0.71247,0.71212,0.71243,297099999.0
2005-02-01 19:57:00,0.7124,0.71249,0.7124,0.71248,175800002.0
2005-02-01 19:58:00,0.71254,0.71261,0.7124,0.71241,188899999.0
2005-02-01 19:59:00,0.71264,0.71264,0.7124,0.71245,100099999.0
2005-02-01 20:00:00,0.71237,0.71246,0.71216,0.71216,270200000.0
2005-02-01 20:01:00,0.71215,0.71229,0.71189,0.71213,184000003.0
2005-02-01 20:02:00,0.71208,0.71239,0.71198,0.71227,85100000.0
2005-02-01 20:03:00,0.71247,0.71256,0.71233,0.71233,107100000.0
2005-02-01 20:04:00,0.71235,0.7124,0.71211,0.71211,122300000.0
2005-02-01 20:05:00,0.71249,0.71249,0.71214,0.71232,159599997.0
2005-02-01 20:06:00,0.71252,0.71252,0.71207,0.71232,328899995.0
2005-02-01 20:07:00,0.71242,0.71242,0.7121,0.7123,59000000.0
2005-02-01 20:08:00,0.71235,0.71246,0.71211,0.71211,92700001.0
2005-02-01 20:09:00,0.71232,0.7124,0.712,0.71236,105200000.0
2005-02-01 20:10:00,0.71231,0.71252,0.71223,0.71252,146200000.0
2005-02-01 20:11:00,0.7124,0.71241,0.71223,0.71235,135400001.0
2005-02-01 20:12:00,0.71242,0.71252,0.71234,0.71234,164100005.0
2005-02-01 20:13:00,0.71253,0.71253,0.71209,0.71236,106199998.0
2005-02-01 20:14:00,0.71265,0.71265,0.7123,0.71235,169999998.0
2005-02-01 20:15:00,0.71229,0.71253,0.71229,0.71248,80400000.0
2005-02-01 20:16:00,0.7123,0.71257,0.71213,0.71213,401200005.0
2005-02-01 20:17:00,0.71247,0.71256,0.71236,0.71248,235699997.0
2005-02-01 20:18:00,0.71241,0.71244,0.71233,0.71244,121400001.0
2005-02-01 20:19:00,0.71241,0.71259,0.71231,0.71259,89799998.0
2005-02-01 20:20:00,0.71262,0.71262,0.71223,0.71224,55100000.0
2005-02-01 20:21:00,0.71226,0.71265,0.71226,0.71264,60000001.0
2005-02-01 20:22:00,0.71246,0.71248,0.71229,0.71229,100099998.0
2005-02-01 20:23:00,0.71235,0.71254,0.71231,0.71238,70899999.0
2005-02-01 20:24:00,0.71245,0.71248,0.71215,0.71232,143600001.0
2005-02-01 20:25:00,0.71233,0.71246,0.71229,0.71235,98500000.0
2005-02-01 20:26:00,0.7123,0.71239,0.71229,0.7123,81700000.0
2005-02-01 20:27:00,0.71228,0.71246,0.71228,0.71245,94299998.0
2005-02-01 20:28:00,0.71253,0.71253,0.71224,0.71232,44600000.0
2005-02-01 20:29:00,0.71237,0.71257,0.71234,0.71246,276399998.0
2005-02-01 20:30:00,0.7122,0.71234,0.71211,0.71223,386699994.0
2005-02-01 20:31:00,0.71265,0.71265,0.71217,0.71227,184900002.0
2005-02-01 20:32:00,0.71204,0.71238,0.71204,0.71217,115500000.0
2005-02-01 20:33:00,0.71224,0.7125,0.71224,0.71244,186700002.0
2005-02-01 20:34:00,0.71248,0.71252,0.71231,0.71245,104400000.0
2005-02-01 20:35:00,0.71242,0.71252,0.71225,0.71225,70500001.0
2005-02-01 20:36:00,0.71214,0.71266,0.71214,0.71241,152000001.0
2005-02-01 20:37:00,0.71231,0.71257,0.7123,0.71237,248399997.0
2005-02-01 20:38:00,0.7125,0.71254,0.71225,0.71254,155100001.0
2005-02-01 20:39:00,0.71246,0.71257,0.7124,0.71255,121800002.0
2005-02-01 20:40:00,0.71239,0.7128,0.71222,0.71275,216999998.0
2005-02-01 20:41:00,0.71264,0.7128,0.71221,0.7128,132399998.0
2005-02-01 20:42:00,0.71261,0.71263,0.71243,0.71248,81400001.0
2005-02-01 20:43:00,0.71234,0.71245,0.71223,0.71223,97500000.0
2005-02-01 20:44:00,0.71211,0.71238,0.71206,0.71238,73399999.0
2005-02-01 20:45:00,0.71247,0.71271,0.71231,0.71251,87300000.0
2005-02-01 20:46:00,0.71268,0.71268,0.71227,0.71227,85199999.0
2005-02-01 20:47:00,0.71245,0.71245,0.71225,0.71233,99599998.0
2005-02-01 20:48:00,0.71233,0.71241,0.71233,0.7124,74500000.0
2005-02-01 20:49:00,0.71238,0.71251,0.71232,0.71234,128299999.0
2005-02-01 20:50:00,0.71259,0.71259,0.71222,0.71222,154000001.0
2005-02-01 20:51:00,0.7124,0.71246,0.71231,0.71235,63800000.0
2005-02-01 20:52:00,0.7123,0.71252,0.71219,0.71219,95400000.0
2005-02-01 20:53:00,0.71215,0.71244,0.71191,0.71244,286899998.0
2005-02-01 20:54:00,0.71224,0.71233,0.71209,0.7121,169600001.0
2005-02-01 20:55:00,0.7122,0.7125,0.7122,0.71233,81000001.0
2005-02-01 20:56:00,0.71234,0.71263,0.71228,0.7123,96900000.0
2005-02-01 20:57:00,0.71235,0.71251,0.71218,0.71244,53500000.0
2005-02-01 20:58:00,0.71234,0.71264,0.71234,0.71262,288900004.0
2005-02-01 20:59:00,0.71246,0.71246,0.71205,0.71205,170100001.0
2005-02-01 21:00:00,0.71205,0.71239,0.71205,0.7123,211500002.0
2005-02-01 21:01:00,0.71201,0.71227,0.712,0.71219,145500001.0
2005-02-01 21:02:00,0.71235,0.71235,0.71216,0.71219,124699999.0
2005-02-01 21:03:00,0.71209,0.71232,0.71192,0.71232,123400003.0
2005-02-01 21:04:00,0.71232,0.71235,0.71212,0.71221,102199998.0
2005-02-01 21:05:00,0.71243,0.71243,0.71194,0.71194,89600000.0
2005-02-01 21:06:00,0.7119,0.71225,0.7119,0.71218,98500000.0
2005-02-01 21:07:00,0.71205,0.71225,0.71205,0.71225,51600000.0
2005-02-01 21:08:00,0.71215,0.71225,0.71203,0.7121,126199998.0
2005-02-01 21:09:00,0.71222,0.71232,0.71181,0.71193,131900000.0
2005-02-01 21:10:00,0.71214,0.71217,0.71184,0.71212,90800000.0
2005-02-01 21:11:00,0.71203,0.71235,0.71188,0.71223,124299999.0
2005-02-01 21:12:00,0.7123,0.71264,0.7123,0.71238,105400000.0
2005-02-01 21:13:00,0.71228,0.71241,0.71205,0.71205,65800000.0
2005-02-01 21:14:00,0.71238,0.71255,0.71225,0.71255,81499999.0
2005-02-01 21:15:00,0.71247,0.71252,0.71222,0.71238,175100000.0
2005-02-01 21:16:00,0.71234,0.71234,0.71209,0.7122,163499999.0
2005-02-01 21:17:00,0.71233,0.71247,0.71218,0.71223,173600000.0
2005-02-01 21:18:00,0.7119,0.71231,0.71187,0.71204,124100002.0
2005-02-01 21:19:00,0.71231,0.71239,0.71215,0.7122,106900000.0
2005-02-01 21:20:00,0.71228,0.71235,0.7121,0.71224,156100000.0
2005-02-01 21:21:00,0.71239,0.71241,0.71224,0.71234,72699999.0
2005-02-01 21:22:00,0.71247,0.71247,0.71232,0.71232,74600001.0
2005-02-01 21:23:00,0.7123,0.7125,0.7123,0.71233,141099999.0
2005-02-01 21:24:00,0.7124,0.7124,0.71223,0.71238,108600000.0
2005-02-01 21:25:00,0.71241,0.71248,0.7122,0.71225,141599998.0
2005-02-01 21:26:00,0.71233,0.71233,0.71207,0.71223,84400000.0
2005-02-01 21:27:00,0.71232,0.71259,0.71232,0.71259,91099999.0
2005-02-01 21:28:00,0.71252,0.71258,0.71227,0.71258,75700000.0
2005-02-01 21:29:00,0.7126,0.71265,0.71245,0.71255,125199999.0
2005-02-01 21:30:00,0.71259,0.71259,0.71211,0.71259,221800000.0
2005-02-01 21:31:00,0.7125,0.7125,0.71235,0.71235,27399999.0
2005-02-01 21:32:00,0.7124,0.7124,0.7122,0.71238,78500000.0
2005-02-01 21:33:00,0.71241,0.71241,0.71219,0.71219,118200001.0
2005-02-01 21:34:00,0.71217,0.71234,0.71209,0.71234,90300002.0
2005-02-01 21:35:00,0.71199,0.71228,0.71193,0.71202,164100002.0
2005-02-01 21:36:00,0.71195,0.71235,0.71195,0.71217,205699999.0
2005-02-01 21:37:00,0.71216,0.71224,0.71194,0.71211,119099999.0
2005-02-01 21:38:00,0.71217,0.71243,0.71213,0.71214,84400000.0
2005-02-01 21:39:00,0.71195,0.71209,0.71189,0.71209,70800000.0
2005-02-01 21:40:00,0.712,0.71244,0.71196,0.71244,208600001.0
2005-02-01 21:41:00,0.71192,0.71237,0.71192,0.71237,112700000.0
2005-02-01 21:42:00,0.71232,0.71236,0.71216,0.71235,79600000.0
2005-02-01 21:43:00,0.7121,0.71227,0.71208,0.71227,47100000.0
2005-02-01 21:44:00,0.71211,0.71224,0.71198,0.71198,44800000.0
2005-02-01 21:45:00,0.71208,0.7122,0.71193,0.71217,79699998.0
2005-02-01 21:46:00,0.71196,0.71221,0.71196,0.71215,115500001.0
2005-02-01 21:47:00,0.71216,0.71216,0.712,0.712,103399998.0
2005-02-01 21:48:00,0.71233,0.71234,0.71214,0.71234,43600000.0
2005-02-01 21:49:00,0.71202,0.71227,0.71196,0.71196,80400000.0
2005-02-01 21:50:00,0.71232,0.71232,0.71202,0.71212,96400001.0
2005-02-01 21:51:00,0.71225,0.71233,0.7121,0.71224,116899999.0
2005-02-01 21:52:00,0.71207,0.7125,0.71207,0.7125,83400000.0
2005-02-01 21:53:00,0.7122,0.71253,0.7122,0.71253,56399999.0
2005-02-01 21:54:00,0.7125,0.7125,0.71205,0.71205,112299998.0
2005-02-01 21:55:00,0.71256,0.71264,0.71249,0.71264,83499998.0
2005-02-01 21:56:00,0.71265,0.71265,0.71241,0.71257,73900001.0
2005-02-01 21:57:00,0.71234,0.71234,0.71207,0.71228,206200001.0
2005-02-01 21:58:00,0.71226,0.71246,0.71223,0.71246,58300000.0
2005-02-01 21:59:00,0.71243,0.71243,0.71175,0.71181,74700000.0
2005-02-01 22:00:00,0.71185,0.71215,0.71176,0.71215,86000000.0
2005-02-01 22:01:00,0.71212,0.71228,0.71197,0.71197,82199999.0
2005-02-01 22:02:00,0.71207,0.71208,0.71158,0.7116,120500001.0
2005-02-01 22:03:00,0.71172,0.71184,0.71172,0.71175,73200000.0
2005-02-01 22:04:00,0.71173,0.71173,0.71143,0.71172,95899999.0
2005-02-01 22:05:00,0.71167,0.71192,0.71159,0.71159,134300001.0
2005-02-01 22:06:00,0.71132,0.71162,0.71132,0.71145,164000002.0
2005-02-01 22:07:00,0.71157,0.71157,0.71144,0.7115,88000000.0
2005-02-01 22:08:00,0.71165,0.71173,0.71161,0.71173,84500001.0
2005-02-01 22:09:00,0.71164,0.7117,0.71164,0.71168,53200000.0
2005-02-01 22:10:00,0.71161,0.71167,0.71152,0.71152,68800000.0
2005-02-01 22:11:00,0.71142,0.71181,0.71142,0.71181,62000000.0
2005-02-01 22:12:00,0.71158,0.71166,0.71153,0.71158,127499999.0
2005-02-01 22:13:00,0.71167,0.71185,0.71151,0.71185,91600000.0
2005-02-01 22:14:00,0.71169,0.71173,0.71142,0.71157,63600000.0
2005-02-01 22:15:00,0.71145,0.71174,0.71145,0.71165,177900002.0
2005-02-01 22:16:00,0.71159,0.71193,0.71155,0.71172,160200001.0
2005-02-01 22:17:00,0.71186,0.71186,0.71156,0.7118,59900000.0
2005-02-01 22:18:00,0.71206,0.71206,0.71155,0.71155,138200000.0
2005-02-01 22:19:00,0.71164,0.71175,0.71152,0.71163,111699999.0
2005-02-01 22:20:00,0.71164,0.71173,0.71163,0.71165,135699998.0
2005-02-01 22:21:00,0.71181,0.71194,0.7117,0.7119,125699999.0
2005-02-01 22:22:00,0.7119,0.7119,0.7117,0.7117,63900000.0
2005-02-01 22:23:00,0.71171,0.7119,0.71168,0.7119,83800000.0
2005-02-01 22:24:00,0.71155,0.7119,0.71148,0.7119,164399999.0
2005-02-01 22:25:00,0.71183,0.71189,0.71173,0.71173,133999998.0
2005-02-01 22:26:00,0.71168,0.71199,0.71168,0.71199,113000002.0
2005-02-01 22:27:00,0.71177,0.71187,0.7117,0.71187,55100000.0
2005-02-01 22:28:00,0.71181,0.7119,0.7117,0.7119,100900001.0
2005-02-01 22:29:00,0.71175,0.71188,0.71175,0.71175,75700001.0
2005-02-01 22:30:00,0.71171,0.7119,0.71171,0.7119,199399998.0
2005-02-01 22:31:00,0.71176,0.71197,0.71176,0.71182,83300001.0
2005-02-01 22:32:00,0.712,0.71206,0.71184,0.7119,88500000.0
2005-02-01 22:33:00,0.71167,0.71204,0.71167,0.71189,124600001.0
2005-02-01 22:34:00,0.71162,0.71205,0.7116,0.71205,138200000.0
2005-02-01 22:35:00,0.712,0.712,0.71171,0.71183,57400001.0
2005-02-01 22:36:00,0.7119,0.71197,0.71173,0.71183,119599998.0
2005-02-01 22:37:00,0.71182,0.71182,0.71167,0.71177,61900000.0
2005-02-01 22:38:00,0.7115,0.71182,0.71137,0.71182,108799999.0
2005-02-01 22:39:00,0.71182,0.71183,0.71182,0.71183,43900000.0
2005-02-01 22:40:00,0.71175,0.71189,0.7117,0.71175,68199999.0
2005-02-01 22:41:00,0.71174,0.71185,0.71165,0.71185,123099999.0
2005-02-01 22:42:00,0.71187,0.71187,0.71178,0.71182,145300002.0
2005-02-01 22:43:00,0.71176,0.71202,0.71176,0.71195,125199999.0
2005-02-01 22:44:00,0.71172,0.71201,0.71169,0.71197,156199999.0
2005-02-01 22:45:00,0.71207,0.71209,0.71178,0.71181,168800000.0
2005-02-01 22:46:00,0.71183,0.71191,0.71141,0.71141,218100002.0
2005-02-01 22:47:00,0.71173,0.71211,0.71173,0.71211,39800000.0
2005-02-01 22:48:00,0.71196,0.71196,0.71151,0.71183,56600000.0
2005-02-01 22:49:00,0.71201,0.71212,0.71183,0.71212,76400002.0
2005-02-01 22:50:00,0.71179,0.71185,0.71145,0.71172,207800003.0
2005-02-01 22:51:00,0.71175,0.71198,0.71173,0.71182,157799999.0
2005-02-01 22:52:00,0.71146,0.71184,0.71143,0.71184,128700001.0
2005-02-01 22:53:00,0.71196,0.71197,0.71168,0.71189,82700000.0
2005-02-01 22:54:00,0.71159,0.71159,0.71106,0.71122,94900000.0
2005-02-01 22:55:00,0.71134,0.71162,0.7113,0.71135,110200001.0
2005-02-01 22:56:00,0.71143,0.71156,0.71117,0.71156,121300000.0
2005-02-01 22:57:00,0.71136,0.71158,0.71131,0.71134,134099999.0
2005-02-01 22:58:00,0.71113,0.71139,0.71113,0.7113,94799999.0
2005-02-01 22:59:00,0.71107,0.71147,0.71107,0.71114,166299999.0
2005-02-01 23:00:00,0.71117,0.71141,0.71107,0.71141,104800002.0
2005-02-01 23:01:00,0.71132,0.71168,0.71126,0.71168,96800000.0
2005-02-01 23:02:00,0.71161,0.71161,0.71128,0.71128,56800000.0
2005-02-01 23:03:00,0.71117,0.71138,0.71095,0.71117,76300000.0
2005-02-01 23:04:00,0.71153,0.71169,0.7115,0.71169,79700000.0
2005-02-01 23:05:00,0.71165,0.71177,0.71134,0.71173,84800000.0
2005-02-01 23:06:00,0.71169,0.71169,0.71139,0.71139,93899999.0
2005-02-01 23:07:00,0.71138,0.71158,0.71136,0.71154,46200000.0
2005-02-01 23:08:00,0.71165,0.71168,0.71147,0.71151,81300000.0
2005-02-01 23:09:00,0.71141,0.71156,0.71141,0.71156,90900000.0
2005-02-01 23:10:00,0.71143,0.71172,0.71138,0.71172,63700000.0
2005-02-01 23:11:00,0.71173,0.71173,0.71157,0.71158,81899999.0
2005-02-01 23:12:00,0.71171,0.71171,0.71147,0.71165,110600001.0
2005-02-01 23:13:00,0.7117,0.7117,0.7114,0.71157,95699999.0
2005-02-01 23:14:00,0.71153,0.71174,0.71153,0.71163,70699999.0
2005-02-01 23:15:00,0.71181,0.71183,0.71166,0.71166,110100000.0
2005-02-01 23:16:00,0.71165,0.71166,0.71142,0.71142,80900001.0
2005-02-01 23:17:00,0.71153,0.71161,0.71147,0.71158,61100000.0
2005-02-01 23:18:00,0.71171,0.71177,0.71145,0.71145,100799999.0
2005-02-01 23:19:00,0.71134,0.71182,0.71134,0.71182,127900002.0
2005-02-01 23:20:00,0.71207,0.71207,0.71171,0.71186,130999999.0
2005-02-01 23:21:00,0.71185,0.71208,0.71185,0.71202,64999999.0
2005-02-01 23:22:00,0.71151,0.71205,0.71151,0.71205,47800000.0
2005-02-01 23:23:00,0.71193,0.71193,0.71155,0.71155,73999999.0
2005-02-01 23:24:00,0.71171,0.71209,0.71171,0.71209,64799998.0
2005-02-01 23:25:00,0.71207,0.71207,0.71153,0.71153,64700000.0
2005-02-01 23:26:00,0.71158,0.7119,0.71158,0.7119,88999999.0
2005-02-01 23:27:00,0.71163,0.71182,0.7116,0.71182,20400000.0
2005-02-01 23:28:00,0.71172,0.7119,0.71168,0.7119,53500000.0
2005-02-01 23:29:00,0.71197,0.71197,0.7114,0.7114,51000000.0
2005-02-01 23:30:00,0.71172,0.71188,0.71157,0.71188,87700000.0
2005-02-01 23:31:00,0.71182,0.71182,0.71138,0.71138,47400000.0
2005-02-01 23:32:00,0.71154,0.71187,0.71154,0.71187,80800000.0
2005-02-01 23:33:00,0.71174,0.71194,0.71174,0.71189,89299998.0
2005-02-01 23:34:00,0.71174,0.71182,0.71172,0.71177,59100000.0
2005-02-01 23:35:00,0.71152,0.71183,0.71152,0.71183,115299999.0
2005-02-01 23:36:00,0.71175,0.71175,0.71127,0.71127,114399998.0
2005-02-01 23:37:00,0.71127,0.71173,0.71127,0.71173,85899999.0
2005-02-01 23:38:00,0.71191,0.71211,0.71191,0.71211,103299998.0
2005-02-01 23:39:00,0.71186,0.71202,0.71174,0.71201,71799999.0
2005-02-01 23:40:00,0.71204,0.71204,0.71174,0.7119,90000001.0
2005-02-01 23:41:00,0.71148,0.71166,0.71129,0.71157,136699999.0
2005-02-01 23:42:00,0.71127,0.71148,0.71127,0.71148,28400000.0
2005-02-01 23:43:00,0.71172,0.71172,0.71145,0.7115,67000001.0
2005-02-01 23:44:00,0.71152,0.71154,0.71132,0.71152,149700000.0
2005-02-01 23:45:00,0.71154,0.71154,0.71112,0.71117,63000001.0
2005-02-01 23:46:00,0.71121,0.71138,0.7111,0.7111,119800000.0
2005-02-01 23:47:00,0.71139,0.71143,0.71127,0.71127,77600000.0
2005-02-01 23:48:00,0.71129,0.71146,0.71129,0.71143,45499999.0
2005-02-01 23:49:00,0.71148,0.71152,0.71138,0.7114,71400001.0
2005-02-01 23:50:00,0.71126,0.7114,0.71108,0.71116,98800000.0
2005-02-01 23:51:00,0.71141,0.71141,0.71119,0.7114,50899999.0
2005-02-01 23:52:00,0.71139,0.71147,0.71095,0.71095,75600000.0
2005-02-01 23:53:00,0.71092,0.71128,0.71092,0.71115,90200001.0
2005-02-01 23:54:00,0.71129,0.71129,0.71102,0.71116,130500001.0
2005-02-01 23:55:00,0.71142,0.71154,0.71108,0.71108,95999999.0
2005-02-01 23:56:00,0.71111,0.71148,0.71111,0.71139,112099999.0
2005-02-01 23:57:00,0.71128,0.71147,0.71128,0.71132,69300000.0
2005-02-01 23:58:00,0.71134,0.71161,0.71116,0.71125,73400000.0
2005-02-01 23:59:00,0.71141,0.71149,0.71119,0.71149,112800000.0
2005-02-02 00:00:00,0.71159,0.71174,0.71145,0.71174,56600000.0
2005-02-02 00:01:00,0.7115,0.71154,0.71148,0.71152,91000002.0
2005-02-02 00:03:00,0.7118,0.71185,0.71175,0.71185,51499999.0
2005-02-02 00:04:00,0.71163,0.71171,0.71125,0.71125,154100000.0
2005-02-02 00:05:00,0.71132,0.71132,0.71126,0.71127,68100000.0
2005-02-02 00:06:00,0.71136,0.71151,0.71119,0.71151,59699999.0
2005-02-02 00:07:00,0.71156,0.71157,0.71151,0.71155,53100001.0
2005-02-02 00:08:00,0.71162,0.71162,0.71149,0.71153,92599998.0
2005-02-02 00:09:00,0.71163,0.71171,0.71159,0.71167,54300000.0
2005-02-02 00:10:00,0.71154,0.71165,0.71142,0.71146,119400001.0
2005-02-02 00:11:00,0.7116,0.71174,0.7116,0.71164,81300000.0
2005-02-02 00:12:00,0.7114,0.7114,0.71086,0.71086,33500000.0
2005-02-02 00:13:00,0.71075,0.71139,0.71075,0.71139,94900001.0
2005-02-02 00:14:00,0.71157,0.71168,0.71101,0.71101,36000000.0
2005-02-02 00:15:00,0.71087,0.711,0.71059,0.71082,147300000.0
2005-02-02 00:16:00,0.71052,0.71078,0.71037,0.71078,50700000.0
2005-02-02 00:17:00,0.71039,0.71071,0.71038,0.71068,98699999.0
2005-02-02 00:18:00,0.71098,0.71098,0.70981,0.70981,84800002.0
2005-02-02 00:19:00,0.70996,0.71031,0.70991,0.71024,124600000.0
2005-02-02 00:20:00,0.71008,0.71008,0.70978,0.7098,125099999.0
2005-02-02 00:21:00,0.70984,0.7102,0.70984,0.7102,87799998.0
2005-02-02 00:22:00,0.71013,0.71042,0.7101,0.71042,162800000.0
2005-02-02 00:23:00,0.7102,0.71045,0.7102,0.71035,73200000.0
2005-02-02 00:24:00,0.71044,0.71083,0.71044,0.71083,92600000.0
2005-02-02 00:25:00,0.71085,0.71087,0.7104,0.71046,100800000.0
2005-02-02 00:26:00,0.70999,0.71049,0.70999,0.71043,93200000.0
2005-02-02 00:27:00,0.71065,0.71104,0.71061,0.71083,118200002.0
2005-02-02 00:28:00,0.71068,0.71119,0.71068,0.71119,179800001.0
2005-02-02 00:29:00,0.71119,0.71119,0.71087,0.71113,112400000.0
2005-02-02 00:30:00,0.71094,0.71118,0.71057,0.7111,84600000.0
2005-02-02 00:31:00,0.71106,0.71112,0.7109,0.71098,156199998.0
2005-02-02 00:32:00,0.7106,0.71083,0.71056,0.71071,97300000.0
2005-02-02 00:33:00,0.71068,0.71081,0.71055,0.71055,63600000.0
2005-02-02 00:34:00,0.71025,0.71047,0.71014,0.71041,68600000.0
2005-02-02 00:35:00,0.71053,0.7106,0.7104,0.71041,104699997.0
2005-02-02 00:36:00,0.70995,0.71024,0.70984,0.71019,102799999.0
2005-02-02 00:37:00,0.71043,0.71043,0.71014,0.7104,100600000.0
2005-02-02 00:38:00,0.71012,0.71042,0.71007,0.71042,45400000.0
2005-02-02 00:39:00,0.71069,0.71087,0.71045,0.71051,122900001.0
2005-02-02 00:40:00,0.71115,0.7112,0.71093,0.71118,200199999.0
2005-02-02 00:41:00,0.71144,0.71146,0.71099,0.71146,76099998.0
2005-02-02 00:42:00,0.71144,0.71149,0.71133,0.71149,40000000.0
2005-02-02 00:43:00,0.71166,0.71167,0.71144,0.71144,91100000.0
2005-02-02 00:44:00,0.71143,0.71154,0.71134,0.7115,43100000.0
2005-02-02 00:45:00,0.71134,0.71153,0.71133,0.71153,94400001.0
2005-02-02 00:46:00,0.71147,0.71147,0.71122,0.71126,96899999.0
2005-02-02 00:47:00,0.71149,0.71163,0.71112,0.71123,127299998.0
2005-02-02 00:48:00,0.71158,0.712,0.71156,0.71197,138399996.0
2005-02-02 00:49:00,0.71171,0.71209,0.71152,0.71209,44300000.0
2005-02-02 00:50:00,0.71206,0.71244,0.71181,0.71229,72200002.0
2005-02-02 00:51:00,0.71231,0.71236,0.71204,0.7121,89399999.0
2005-02-02 00:52:00,0.71222,0.71232,0.712,0.712,92399999.0
2005-02-02 00:53:00,0.71182,0.71237,0.71182,0.71229,130600000.0
2005-02-02 00:54:00,0.71214,0.71214,0.71193,0.712,108600002.0
2005-02-02 00:55:00,0.71218,0.71218,0.71181,0.7119,81899999.0
2005-02-02 00:56:00,0.71216,0.71227,0.71164,0.71186,116700001.0
2005-02-02 00:57:00,0.71186,0.71189,0.71157,0.71172,116599999.0
2005-02-02 00:58:00,0.71156,0.71205,0.71156,0.71198,156200001.0
2005-02-02 00:59:00,0.71153,0.71183,0.71142,0.71142,93200000.0
2005-02-02 01:00:00,0.71149,0.7118,0.71149,0.71169,91500001.0
2005-02-02 01:01:00,0.71169,0.71201,0.71169,0.71196,49500000.0
2005-02-02 01:02:00,0.71211,0.71213,0.71188,0.71189,74599999.0
2005-02-02 01:03:00,0.71193,0.71205,0.7119,0.71195,84799999.0
2005-02-02 01:04:00,0.71184,0.71216,0.71164,0.71216,56699998.0
2005-02-02 01:05:00,0.71177,0.7119,0.71177,0.7119,15100000.0
2005-02-02 01:06:00,0.71228,0.71228,0.71207,0.71227,93800001.0
2005-02-02 01:07:00,0.71229,0.71229,0.71201,0.71201,42300000.0
2005-02-02 01:08:00,0.71212,0.71212,0.71205,0.71205,53500000.0
2005-02-02 01:09:00,0.71223,0.71223,0.71196,0.71203,88600000.0
2005-02-02 01:10:00,0.71183,0.71212,0.71183,0.71212,58199999.0
2005-02-02 01:11:00,0.712,0.71219,0.71151,0.71151,100499999.0
2005-02-02 01:12:00,0.71153,0.71186,0.71153,0.71177,87099999.0
2005-02-02 01:13:00,0.71175,0.7118,0.71151,0.71177,90199998.0
2005-02-02 01:14:00,0.71153,0.71169,0.71153,0.71169,66399999.0
2005-02-02 01:15:00,0.7116,0.7116,0.7115,0.71152,55800001.0
2005-02-02 01:16:00,0.71168,0.71182,0.71162,0.71162,35000000.0
2005-02-02 01:17:00,0.71186,0.71186,0.7115,0.7115,82399999.0
2005-02-02 01:18:00,0.71152,0.71168,0.71134,0.71168,103800000.0
2005-02-02 01:19:00,0.71165,0.71173,0.71158,0.71173,96500000.0
2005-02-02 01:20:00,0.71172,0.71197,0.71172,0.71172,107600000.0
2005-02-02 01:21:00,0.71185,0.71206,0.71164,0.71171,124700001.0
2005-02-02 01:22:00,0.71194,0.71225,0.71187,0.71225,69700001.0
2005-02-02 01:23:00,0.71234,0.71237,0.71194,0.7123,130499999.0
2005-02-02 01:24:00,0.71243,0.71243,0.71219,0.7122,115599999.0
2005-02-02 01:25:00,0.71227,0.71239,0.7122,0.7122,109499997.0
2005-02-02 01:26:00,0.71213,0.71225,0.71195,0.71225,39300000.0
2005-02-02 01:27:00,0.71234,0.71234,0.71191,0.71229,101499998.0
2005-02-02 01:28:00,0.71221,0.71221,0.71209,0.71212,141500001.0
2005-02-02 01:29:00,0.71218,0.71218,0.71209,0.71209,20000000.0
2005-02-02 01:30:00,0.7123,0.7123,0.71197,0.71216,119299999.0
2005-02-02 01:31:00,0.71217,0.71249,0.71217,0.71249,123299998.0
2005-02-02 01:32:00,0.71219,0.71226,0.71192,0.71192,92100002.0
2005-02-02 01:33:00,0.71178,0.71202,0.71172,0.71202,111500000.0
2005-02-02 01:34:00,0.71212,0.71226,0.71196,0.71212,134099998.0
2005-02-02 01:35:00,0.71167,0.71202,0.71167,0.71192,84699997.0
2005-02-02 01:36:00,0.71204,0.71205,0.71183,0.71183,89199998.0
2005-02-02 01:37:00,0.7119,0.71213,0.7119,0.71198,45400000.0
2005-02-02 01:38:00,0.71194,0.71194,0.71173,0.71175,92600000.0
2005-02-02 01:39:00,0.71169,0.71204,0.71169,0.71199,102100000.0
2005-02-02 01:40:00,0.71215,0.71215,0.71184,0.71196,84400001.0
2005-02-02 01:41:00,0.71202,0.71206,0.71184,0.71187,85900000.0
2005-02-02 01:42:00,0.7118,0.71203,0.7118,0.71182,123200000.0
2005-02-02 01:43:00,0.71193,0.71208,0.71187,0.71202,91099999.0
2005-02-02 01:44:00,0.71216,0.71216,0.71188,0.71188,83600000.0
2005-02-02 01:45:00,0.71196,0.71196,0.71183,0.71194,59899999.0
2005-02-02 01:46:00,0.71186,0.71211,0.71182,0.71211,95000000.0
2005-02-02 01:47:00,0.71219,0.71219,0.71197,0.71203,107400001.0
2005-02-02 01:48:00,0.71203,0.7121,0.71195,0.7121,64000000.0
2005-02-02 01:49:00,0.71203,0.71212,0.71192,0.71212,77100000.0
2005-02-02 01:50:00,0.71232,0.71251,0.71214,0.71226,79999999.0
2005-02-02 01:51:00,0.71233,0.71233,0.71212,0.71212,46299999.0
2005-02-02 01:52:00,0.71214,0.71225,0.71205,0.71225,106400000.0
2005-02-02 01:53:00,0.71213,0.71213,0.71182,0.71189,64500000.0
2005-02-02 01:54:00,0.71191,0.71207,0.71175,0.7119,99700002.0
2005-02-02 01:55:00,0.71194,0.71221,0.71194,0.71202,117000000.0
2005-02-02 01:56:00,0.71198,0.71201,0.71179,0.71201,55500001.0
2005-02-02 01:57:00,0.71181,0.71207,0.71178,0.71202,110299999.0
2005-02-02 01:58:00,0.71168,0.7121,0.71168,0.7121,78000000.0
2005-02-02 01:59:00,0.71211,0.71214,0.71182,0.71182,66200000.0
2005-02-02 02:00:00,0.71189,0.71204,0.71189,0.71193,54300000.0
2005-02-02 02:01:00,0.71189,0.71211,0.71188,0.71211,101800003.0
2005-02-02 02:02:00,0.71204,0.71211,0.71177,0.71211,129599999.0
2005-02-02 02:03:00,0.71177,0.71203,0.71177,0.7118,86500002.0
2005-02-02 02:04:00,0.71212,0.71212,0.71177,0.71194,173100001.0
2005-02-02 02:05:00,0.71222,0.71222,0.71195,0.71206,116499999.0
2005-02-02 02:06:00,0.71206,0.71213,0.71182,0.71213,124299999.0
2005-02-02 02:07:00,0.71214,0.71214,0.71185,0.71204,71100000.0
2005-02-02 02:08:00,0.71211,0.71216,0.71195,0.71195,69400000.0
2005-02-02 02:09:00,0.71186,0.71186,0.71166,0.71167,64100001.0
2005-02-02 02:10:00,0.71192,0.71195,0.7118,0.71195,57200000.0
2005-02-02 02:11:00,0.712,0.71206,0.71196,0.71206,86599998.0
2005-02-02 02:12:00,0.71186,0.71186,0.7115,0.7115,59600002.0
2005-02-02 02:13:00,0.71179,0.71205,0.71179,0.71199,67800000.0
2005-02-02 02:14:00,0.71206,0.71206,0.71179,0.71188,105300000.0
2005-02-02 02:15:00,0.71182,0.71196,0.7118,0.7118,93399998.0
2005-02-02 02:16:00,0.71176,0.71189,0.7117,0.71186,66799999.0
2005-02-02 02:17:00,0.71193,0.71205,0.71174,0.71175,134599998.0
2005-02-02 02:18:00,0.71154,0.712,0.71154,0.712,61799999.0
2005-02-02 02:19:00,0.71206,0.71208,0.71197,0.71198,67400000.0
2005-02-02 02:20:00,0.71193,0.71198,0.71177,0.71193,82499999.0
2005-02-02 02:21:00,0.71196,0.71204,0.7119,0.7119,106300000.0
2005-02-02 02:22:00,0.7122,0.71223,0.71182,0.71214,93200001.0
2005-02-02 02:23:00,0.71197,0.71218,0.71186,0.71186,114100000.0
2005-02-02 02:24:00,0.71187,0.71223,0.71187,0.71202,95600000.0
2005-02-02 02:25:00,0.7121,0.71223,0.71201,0.71205,60900001.0
2005-02-02 02:26:00,0.71206,0.71222,0.71191,0.71222,69800000.0
2005-02-02 02:27:00,0.71238,0.71238,0.71207,0.71232,117400002.0
2005-02-02 02:28:00,0.71228,0.71242,0.71217,0.71242,78799999.0
2005-02-02 02:29:00,0.71242,0.71242,0.71207,0.71207,72100000.0
2005-02-02 02:30:00,0.71222,0.71232,0.71217,0.71219,88099999.0
2005-02-02 02:31:00,0.71241,0.71241,0.71212,0.71222,99700000.0
2005-02-02 02:32:00,0.71217,0.71235,0.71217,0.71229,53500000.0
2005-02-02 02:33:00,0.71223,0.71223,0.71203,0.71217,49200000.0
2005-02-02 02:34:00,0.71182,0.71213,0.71177,0.71213,77099999.0
2005-02-02 02:35:00,0.71188,0.71224,0.71177,0.71224,113200000.0
2005-02-02 02:36:00,0.71221,0.71221,0.71195,0.71195,86299998.0
2005-02-02 02:37:00,0.71203,0.71242,0.71203,0.71242,54900000.0
2005-02-02 02:38:00,0.71231,0.71241,0.71208,0.71208,35000000.0
2005-02-02 02:39:00,0.71211,0.71234,0.71207,0.7123,130899999.0
2005-02-02 02:40:00,0.7123,0.71239,0.71222,0.71227,112699999.0
2005-02-02 02:41:00,0.71205,0.71243,0.71201,0.71231,101699999.0
2005-02-02 02:42:00,0.71243,0.71244,0.71219,0.71244,78300001.0
2005-02-02 02:43:00,0.71212,0.71243,0.71212,0.71243,27100000.0
2005-02-02 02:44:00,0.7125,0.7125,0.71225,0.71225,57500001.0
2005-02-02 02:45:00,0.7125,0.71255,0.71245,0.71255,60700000.0
2005-02-02 02:46:00,0.71218,0.71238,0.71216,0.71235,91300000.0
2005-02-02 02:47:00,0.71227,0.71227,0.71215,0.71216,117099997.0
2005-02-02 02:48:00,0.71214,0.71218,0.71207,0.7121,106199999.0
2005-02-02 02:49:00,0.71222,0.71243,0.71222,0.71243,67899999.0
2005-02-02 02:50:00,0.71236,0.71252,0.71232,0.71232,58100000.0
2005-02-02 02:51:00,0.71194,0.71236,0.71194,0.71223,102800001.0
2005-02-02 02:52:00,0.71227,0.71246,0.71224,0.71235,140100000.0
2005-02-02 02:53:00,0.71228,0.71261,0.71227,0.71261,50700000.0
2005-02-02 02:54:00,0.71266,0.71266,0.71234,0.71246,93499999.0
2005-02-02 02:55:00,0.71231,0.71255,0.71224,0.71255,68500000.0
2005-02-02 02:56:00,0.71258,0.71258,0.71216,0.71249,78799999.0
2005-02-02 02:57:00,0.71241,0.7126,0.71241,0.7126,45700000.0
2005-02-02 02:58:00,0.71241,0.7126,0.71222,0.71258,120099998.0
2005-02-02 02:59:00,0.71252,0.71267,0.71222,0.71222,49300001.0
2005-02-02 03:00:00,0.71248,0.71258,0.71232,0.71232,67900000.0
2005-02-02 03:01:00,0.71222,0.71236,0.71214,0.71232,104100000.0
2005-02-02 03:02:00,0.7124,0.71247,0.71223,0.71247,75800000.0
2005-02-02 03:03:00,0.71236,0.71248,0.7122,0.7124,93500002.0
2005-02-02 03:04:00,0.71265,0.71265,0.7122,0.71228,116900000.0
2005-02-02 03:05:00,0.71223,0.71244,0.71217,0.71244,105500002.0
2005-02-02 03:06:00,0.71233,0.71253,0.71228,0.71248,84199999.0
2005-02-02 03:07:00,0.71233,0.71243,0.71232,0.71242,49900000.0
2005-02-02 03:08:00,0.71212,0.71217,0.71203,0.71215,188299996.0
2005-02-02 03:09:00,0.71199,0.71224,0.71197,0.71224,151700000.0
2005-02-02 03:10:00,0.71221,0.71241,0.71221,0.71225,101199999.0
2005-02-02 03:11:00,0.71216,0.71228,0.71201,0.71227,86100001.0
2005-02-02 03:12:00,0.71207,0.71234,0.71207,0.71233,76600000.0
2005-02-02 03:13:00,0.71214,0.71214,0.71199,0.71199,16800000.0
2005-02-02 03:14:00,0.71169,0.71195,0.71153,0.71195,93500002.0
2005-02-02 03:15:00,0.71198,0.712,0.71179,0.71185,127200002.0
2005-02-02 03:16:00,0.71203,0.71211,0.71182,0.71211,73300001.0
2005-02-02 03:17:00,0.71187,0.71205,0.71187,0.71193,63300002.0
2005-02-02 03:18:00,0.71177,0.7119,0.71177,0.71187,108300001.0
2005-02-02 03:19:00,0.71171,0.71215,0.71171,0.71204,101300001.0
2005-02-02 03:20:00,0.71204,0.71204,0.71174,0.71177,133600001.0
2005-02-02 03:21:00,0.71195,0.71224,0.71195,0.71202,40700000.0
2005-02-02 03:22:00,0.71196,0.71221,0.71196,0.71221,109699999.0
2005-02-02 03:23:00,0.71207,0.71218,0.71186,0.71215,124300000.0
2005-02-02 03:24:00,0.71211,0.71217,0.71195,0.71195,37400000.0
2005-02-02 03:25:00,0.71203,0.71203,0.71183,0.71186,23900000.0
2005-02-02 03:26:00,0.71181,0.71199,0.71169,0.71169,106900001.0
2005-02-02 03:27:00,0.7119,0.71192,0.71171,0.71187,104000000.0
2005-02-02 03:28:00,0.71187,0.71197,0.7118,0.71185,73400000.0
2005-02-02 03:29:00,0.71189,0.712,0.71189,0.712,67100000.0
2005-02-02 03:30:00,0.71208,0.7121,0.71185,0.71185,67000000.0
2005-02-02 03:31:00,0.71202,0.71214,0.71182,0.71214,89200000.0
2005-02-02 03:32:00,0.71188,0.71192,0.7118,0.71187,56499999.0
2005-02-02 03:33:00,0.71172,0.71175,0.71163,0.71175,57300000.0
2005-02-02 03:34:00,0.7118,0.71194,0.71163,0.7118,139600000.0
2005-02-02 03:35:00,0.71187,0.71199,0.71175,0.71188,132999998.0
2005-02-02 03:36:00,0.71177,0.71212,0.71175,0.71212,99499998.0
2005-02-02 03:37:00,0.71194,0.71204,0.71187,0.71196,91700002.0
2005-02-02 03:38:00,0.71215,0.71216,0.712,0.712,86500000.0
2005-02-02 03:39:00,0.71216,0.71216,0.71188,0.7119,78800000.0
2005-02-02 03:40:00,0.71174,0.71194,0.71168,0.71194,132099998.0
2005-02-02 03:41:00,0.71175,0.7119,0.71174,0.7118,105899999.0
2005-02-02 03:42:00,0.71182,0.71187,0.71162,0.71185,141899999.0
2005-02-02 03:43:00,0.71184,0.71187,0.71155,0.71155,95199999.0
2005-02-02 03:44:00,0.7117,0.7117,0.71153,0.71153,76200000.0
2005-02-02 03:45:00,0.71154,0.71166,0.71151,0.71153,128499997.0
2005-02-02 03:46:00,0.71152,0.71177,0.71139,0.71166,104899999.0
2005-02-02 03:47:00,0.7114,0.71158,0.71132,0.7114,112399999.0
2005-02-02 03:48:00,0.71125,0.71145,0.71123,0.71132,118400000.0
2005-02-02 03:49:00,0.71124,0.71143,0.71124,0.71129,104000000.0
2005-02-02 03:50:00,0.71119,0.71132,0.71114,0.71114,113400001.0
2005-02-02 03:51:00,0.71156,0.71156,0.71133,0.71133,50100000.0
2005-02-02 03:52:00,0.7116,0.7116,0.7112,0.71124,69799998.0
2005-02-02 03:53:00,0.71133,0.71164,0.71133,0.71153,95099997.0
2005-02-02 03:54:00,0.71141,0.71159,0.71132,0.71145,130199999.0
2005-02-02 03:55:00,0.71123,0.71141,0.71119,0.71141,82600000.0
2005-02-02 03:56:00,0.71139,0.71168,0.71136,0.71168,137500002.0
2005-02-02 03:57:00,0.7115,0.71151,0.71141,0.71148,71200002.0
2005-02-02 03:58:00,0.7114,0.71161,0.71135,0.71135,126900001.0
2005-02-02 03:59:00,0.71149,0.71166,0.71142,0.71157,51600000.0
2005-02-02 04:00:00,0.71134,0.71155,0.71134,0.71135,57299999.0
2005-02-02 04:01:00,0.71132,0.71146,0.71126,0.71126,68199999.0
2005-02-02 04:02:00,0.7115,0.7115,0.71142,0.71142,14000000.0
2005-02-02 04:03:00,0.71125,0.71161,0.71125,0.71142,136199999.0
2005-02-02 04:04:00,0.71141,0.71161,0.71126,0.71126,73900001.0
2005-02-02 04:05:00,0.71128,0.71153,0.71128,0.71144,103799999.0
2005-02-02 04:06:00,0.7116,0.7117,0.71153,0.71153,144400001.0
2005-02-02 04:07:00,0.7114,0.7117,0.7114,0.71166,118100000.0
2005-02-02 04:08:00,0.71185,0.71185,0.71129,0.71139,72100000.0
2005-02-02 04:09:00,0.71139,0.71169,0.71139,0.71157,90799999.0
2005-02-02 04:10:00,0.71172,0.71172,0.71153,0.71157,118200001.0
2005-02-02 04:11:00,0.71169,0.7117,0.71158,0.71163,92100000.0
2005-02-02 04:12:00,0.71133,0.7117,0.71127,0.7117,88700000.0
2005-02-02 04:13:00,0.7117,0.71174,0.7116,0.71171,131400001.0
2005-02-02 04:14:00,0.71163,0.71186,0.71159,0.71159,135499999.0
2005-02-02 04:15:00,0.71179,0.71192,0.71154,0.71154,117800000.0
2005-02-02 04:16:00,0.71135,0.71163,0.71135,0.7116,95199999.0
2005-02-02 04:17:00,0.71153,0.71185,0.71153,0.71185,149299999.0
2005-02-02 04:18:00,0.7118,0.71181,0.71152,0.71152,102600002.0
2005-02-02 04:19:00,0.71147,0.71176,0.71147,0.71175,76699999.0
2005-02-02 04:20:00,0.71165,0.7119,0.71165,0.7119,31600000.0
2005-02-02 04:21:00,0.71179,0.71193,0.7117,0.71175,109000000.0
2005-02-02 04:22:00,0.7117,0.71209,0.7117,0.71192,75000001.0
2005-02-02 04:23:00,0.71207,0.71207,0.71178,0.71178,79599999.0
2005-02-02 04:24:00,0.71174,0.71197,0.7116,0.7116,104899998.0
2005-02-02 04:25:00,0.71163,0.71185,0.71163,0.71181,96800001.0
2005-02-02 04:26:00,0.71176,0.71176,0.71155,0.71168,58400000.0
2005-02-02 04:27:00,0.71184,0.71184,0.7116,0.71182,87500000.0
2005-02-02 04:28:00,0.71183,0.71183,0.71154,0.71154,93300000.0
2005-02-02 04:29:00,0.71184,0.71187,0.71176,0.71186,70700000.0
2005-02-02 04:30:00,0.71162,0.71176,0.71162,0.7117,97699999.0
2005-02-02 04:31:00,0.71169,0.71192,0.71162,0.71186,108000001.0
2005-02-02 04:32:00,0.71178,0.7119,0.71178,0.71186,139399998.0
2005-02-02 04:33:00,0.7117,0.71185,0.71166,0.71185,106400000.0
2005-02-02 04:34:00,0.71191,0.71193,0.71176,0.71187,77199999.0
2005-02-02 04:35:00,0.71153,0.71188,0.71153,0.71188,81300001.0
2005-02-02 04:36:00,0.71164,0.71189,0.71164,0.71189,81799997.0
2005-02-02 04:37:00,0.71178,0.71188,0.71176,0.71179,140199999.0
2005-02-02 04:38:00,0.71181,0.71206,0.71165,0.71206,87900001.0
2005-02-02 04:39:00,0.71209,0.71209,0.71164,0.71164,102299998.0
2005-02-02 04:40:00,0.71175,0.71209,0.71175,0.71208,96900000.0
2005-02-02 04:41:00,0.7121,0.7121,0.7119,0.71193,51800000.0
2005-02-02 04:42:00,0.71195,0.71204,0.71183,0.71188,123400000.0
2005-02-02 04:43:00,0.71189,0.71211,0.71187,0.71195,109200000.0
2005-02-02 04:44:00,0.7118,0.71186,0.71166,0.71182,97399999.0
2005-02-02 04:45:00,0.71173,0.71185,0.71152,0.71185,102500002.0
2005-02-02 04:46:00,0.71207,0.71207,0.71164,0.71192,127699999.0
2005-02-02 04:47:00,0.71154,0.71185,0.71154,0.71174,128300000.0
2005-02-02 04:48:00,0.71173,0.71191,0.71173,0.71191,99299999.0
2005-02-02 04:49:00,0.7119,0.7119,0.71164,0.7117,94200000.0
2005-02-02 04:50:00,0.71203,0.71203,0.71163,0.71173,124999999.0
2005-02-02 04:51:00,0.71183,0.71198,0.71176,0.71195,108400002.0
2005-02-02 04:52:00,0.71187,0.71201,0.71171,0.71171,61799999.0
2005-02-02 04:53:00,0.71169,0.71196,0.71156,0.71196,68399999.0
2005-02-02 04:54:00,0.71199,0.71206,0.71183,0.71206,67299999.0
2005-02-02 04:55:00,0.71203,0.71203,0.71175,0.71201,107799998.0
2005-02-02 04:56:00,0.71196,0.71196,0.71175,0.71194,70599999.0
2005-02-02 04:57:00,0.71181,0.71183,0.71152,0.71183,74800002.0
2005-02-02 04:58:00,0.71185,0.71208,0.71185,0.71195,147300003.0
2005-02-02 04:59:00,0.71195,0.7122,0.71179,0.712,109200001.0
2005-02-02 05:00:00,0.71187,0.71192,0.71162,0.71162,45200000.0
2005-02-02 05:01:00,0.71176,0.71207,0.71176,0.71207,53000000.0
2005-02-02 05:02:00,0.71198,0.71198,0.71179,0.71179,13500000.0
2005-02-02 05:03:00,0.71188,0.7119,0.71165,0.71166,83599999.0
2005-02-02 05:04:00,0.71188,0.71197,0.71172,0.71182,142799997.0
2005-02-02 05:05:00,0.71167,0.71185,0.71166,0.71166,129100000.0
2005-02-02 05:06:00,0.71174,0.71187,0.71162,0.7118,86200000.0
2005-02-02 05:07:00,0.71173,0.71182,0.71166,0.71181,58700000.0
2005-02-02 05:08:00,0.71194,0.71198,0.71168,0.7117,124799997.0
2005-02-02 05:09:00,0.71188,0.71216,0.71188,0.71216,35700000.0
2005-02-02 05:10:00,0.71214,0.71235,0.71203,0.7121,140700001.0
2005-02-02 05:11:00,0.71193,0.71225,0.71182,0.71225,160900003.0
2005-02-02 05:12:00,0.71221,0.71221,0.71182,0.71204,82700000.0
2005-02-02 05:13:00,0.71206,0.71218,0.71187,0.71204,94800000.0
2005-02-02 05:14:00,0.71191,0.71191,0.71163,0.71173,87400000.0
2005-02-02 05:15:00,0.71166,0.71175,0.71152,0.71175,80700000.0
2005-02-02 05:16:00,0.71156,0.7119,0.71156,0.71182,58900000.0
2005-02-02 05:17:00,0.71179,0.71186,0.71171,0.71179,95899999.0
2005-02-02 05:18:00,0.71191,0.71191,0.71164,0.71174,70399999.0
2005-02-02 05:19:00,0.71183,0.71186,0.7118,0.71186,54799999.0
2005-02-02 05:20:00,0.71163,0.71183,0.71161,0.71179,81000000.0
2005-02-02 05:21:00,0.71181,0.71191,0.7117,0.71188,108600000.0
2005-02-02 05:22:00,0.71185,0.71195,0.71163,0.71195,86399999.0
2005-02-02 05:23:00,0.7119,0.7119,0.71183,0.71183,37500000.0
2005-02-02 05:24:00,0.71199,0.71204,0.71181,0.71189,105600000.0
2005-02-02 05:25:00,0.71164,0.71181,0.71164,0.71181,141700000.0
2005-02-02 05:26:00,0.71175,0.71188,0.71168,0.71188,87000000.0
2005-02-02 05:27:00,0.71178,0.71184,0.71167,0.71182,70300000.0
2005-02-02 05:28:00,0.71165,0.71181,0.71165,0.71179,51000000.0
2005-02-02 05:29:00,0.71175,0.71212,0.71166,0.71212,73300000.0
2005-02-02 05:30:00,0.71195,0.71219,0.71195,0.71211,98999999.0
2005-02-02 05:31:00,0.71202,0.71207,0.71184,0.71207,78200000.0
2005-02-02 05:32:00,0.71204,0.71207,0.71188,0.71202,55200000.0
2005-02-02 05:33:00,0.71211,0.71211,0.7118,0.7118,58200001.0
2005-02-02 05:34:00,0.71187,0.71201,0.71187,0.71196,46900000.0
2005-02-02 05:35:00,0.71178,0.71184,0.7117,0.71183,157399999.0
2005-02-02 05:36:00,0.71188,0.71188,0.71124,0.71145,83400001.0
2005-02-02 05:37:00,0.71156,0.71158,0.71126,0.71136,155800002.0
2005-02-02 05:38:00,0.71121,0.71165,0.71115,0.71165,47700000.0
2005-02-02 05:39:00,0.71155,0.71167,0.7115,0.71159,90000000.0
2005-02-02 05:40:00,0.71155,0.71172,0.71153,0.71153,85100000.0
2005-02-02 05:41:00,0.71142,0.71166,0.71142,0.71162,49100000.0
2005-02-02 05:42:00,0.71176,0.71176,0.71136,0.7114,63600000.0
2005-02-02 05:43:00,0.71167,0.71177,0.71159,0.71173,140600001.0
2005-02-02 05:44:00,0.71177,0.71183,0.71168,0.71168,105300000.0
2005-02-02 05:45:00,0.71175,0.71185,0.71159,0.71173,88000000.0
2005-02-02 05:46:00,0.71165,0.71181,0.71161,0.71166,97600001.0
2005-02-02 05:47:00,0.71181,0.71181,0.71145,0.71145,68100000.0
2005-02-02 05:48:00,0.7116,0.71161,0.71131,0.71144,163499998.0
2005-02-02 05:49:00,0.71141,0.71157,0.71136,0.71155,134000001.0
2005-02-02 05:50:00,0.71142,0.71156,0.71142,0.7115,98000001.0
2005-02-02 05:51:00,0.71158,0.71158,0.71118,0.71128,61400001.0
2005-02-02 05:52:00,0.71141,0.71165,0.71141,0.71165,58700001.0
2005-02-02 05:53:00,0.71155,0.71163,0.7113,0.7113,73300000.0
2005-02-02 05:54:00,0.71151,0.71177,0.71146,0.71166,131399999.0
2005-02-02 05:55:00,0.71175,0.71178,0.71135,0.71157,86000000.0
2005-02-02 05:56:00,0.71183,0.71188,0.71174,0.7118,136000001.0
2005-02-02 05:57:00,0.71177,0.71186,0.71169,0.7118,96000001.0
2005-02-02 05:58:00,0.71189,0.71189,0.71165,0.71186,86499999.0
2005-02-02 05:59:00,0.71187,0.71198,0.71168,0.7117,51900000.0
2005-02-02 06:00:00,0.71179,0.71193,0.71179,0.71185,120599998.0
2005-02-02 06:01:00,0.71169,0.71197,0.71169,0.71185,95900000.0
2005-02-02 06:02:00,0.71159,0.71185,0.71157,0.71185,63899999.0
2005-02-02 06:03:00,0.71188,0.71188,0.71168,0.71185,84600000.0
2005-02-02 06:04:00,0.71186,0.71198,0.71171,0.71179,128400001.0
2005-02-02 06:05:00,0.71199,0.71201,0.71187,0.71196,140599999.0
2005-02-02 06:06:00,0.71187,0.71187,0.71173,0.71173,109499999.0
2005-02-02 06:07:00,0.71191,0.71191,0.71178,0.71184,105100001.0
2005-02-02 06:08:00,0.71186,0.71192,0.71177,0.7119,81000000.0
2005-02-02 06:09:00,0.71178,0.71192,0.71173,0.71192,67599999.0
2005-02-02 06:10:00,0.71186,0.71186,0.7117,0.71181,72200000.0
2005-02-02 06:11:00,0.71188,0.71188,0.71184,0.71184,23999999.0
2005-02-02 06:12:00,0.71193,0.71197,0.71168,0.71197,72600000.0
2005-02-02 06:13:00,0.71193,0.71195,0.71171,0.71195,53099999.0
2005-02-02 06:14:00,0.71194,0.71194,0.71169,0.71179,65900000.0
2005-02-02 06:15:00,0.7118,0.71205,0.71174,0.71205,72900000.0
2005-02-02 06:16:00,0.71187,0.712,0.71154,0.71177,112500000.0
2005-02-02 06:17:00,0.71189,0.71194,0.71176,0.71176,62799999.0
2005-02-02 06:18:00,0.71169,0.7121,0.71169,0.71178,147900000.0
2005-02-02 06:19:00,0.71223,0.71223,0.71182,0.71193,124800002.0
2005-02-02 06:20:00,0.71216,0.71216,0.71193,0.71209,81400002.0
2005-02-02 06:21:00,0.71211,0.71218,0.71204,0.71204,63200000.0
2005-02-02 06:22:00,0.71193,0.71224,0.71193,0.71215,71900001.0
2005-02-02 06:23:00,0.71206,0.71208,0.71182,0.71192,120800000.0
2005-02-02 06:24:00,0.71209,0.71209,0.71175,0.71181,84400000.0
2005-02-02 06:25:00,0.71185,0.71204,0.71185,0.71203,101700001.0
2005-02-02 06:26:00,0.712,0.71205,0.71192,0.71204,113700002.0
2005-02-02 06:27:00,0.71218,0.71226,0.71198,0.71202,123800000.0
2005-02-02 06:28:00,0.71198,0.71198,0.71172,0.71198,77599999.0
2005-02-02 06:29:00,0.71188,0.71222,0.71186,0.71222,50200000.0
2005-02-02 06:30:00,0.71219,0.71227,0.71194,0.71227,77800000.0
2005-02-02 06:31:00,0.71202,0.71202,0.71163,0.71165,154399999.0
2005-02-02 06:32:00,0.71217,0.71225,0.7119,0.71225,102800000.0
2005-02-02 06:33:00,0.71207,0.71221,0.71207,0.71221,99900000.0
2005-02-02 06:34:00,0.7122,0.7122,0.712,0.71214,84000000.0
2005-02-02 06:35:00,0.71207,0.71223,0.71203,0.71218,70600001.0
2005-02-02 06:36:00,0.71183,0.71202,0.71182,0.71199,101400002.0
2005-02-02 06:37:00,0.71188,0.71216,0.71187,0.71216,43500000.0
2005-02-02 06:38:00,0.71193,0.71209,0.71182,0.71194,138699998.0
2005-02-02 06:39:00,0.71204,0.7121,0.71204,0.7121,37100000.0
2005-02-02 06:40:00,0.71202,0.71224,0.71202,0.71224,89500002.0
2005-02-02 06:41:00,0.71205,0.71205,0.7118,0.71198,74699999.0
2005-02-02 06:42:00,0.7118,0.71217,0.71174,0.71217,69300000.0
2005-02-02 06:43:00,0.71221,0.71221,0.71192,0.71213,85300000.0
2005-02-02 06:44:00,0.712,0.71226,0.71185,0.71226,148899998.0
2005-02-02 06:45:00,0.71219,0.71219,0.71192,0.71214,70800000.0
2005-02-02 06:46:00,0.71249,0.71249,0.71209,0.71236,122500001.0
2005-02-02 06:47:00,0.71193,0.71226,0.71193,0.7122,98299998.0
2005-02-02 06:48:00,0.71234,0.7124,0.7123,0.7124,42700000.0
2005-02-02 06:49:00,0.71197,0.71228,0.71197,0.71228,23100000.0
2005-02-02 06:50:00,0.71217,0.71217,0.712,0.71215,70199999.0
2005-02-02 06:51:00,0.71226,0.71239,0.71226,0.71236,92100001.0
2005-02-02 06:52:00,0.71238,0.71238,0.71203,0.71203,130299999.0
2005-02-02 06:53:00,0.71205,0.71232,0.71205,0.71232,48500001.0
2005-02-02 06:54:00,0.71219,0.71219,0.71201,0.71209,87700001.0
2005-02-02 06:55:00,0.71247,0.71248,0.71227,0.71243,129199998.0
2005-02-02 06:56:00,0.71239,0.71259,0.7121,0.71259,64300000.0
2005-02-02 06:57:00,0.7125,0.71273,0.71231,0.71253,57200000.0
2005-02-02 06:58:00,0.71243,0.71285,0.71243,0.71269,112000001.0
2005-02-02 06:59:00,0.71242,0.71255,0.71232,0.71232,65399999.0
2005-02-02 07:00:00,0.71226,0.71226,0.7121,0.71224,66400000.0
2005-02-02 07:01:00,0.71228,0.71228,0.71215,0.71226,71600000.0
2005-02-02 07:02:00,0.71213,0.71245,0.71176,0.71245,122799999.0
2005-02-02 07:03:00,0.71248,0.71268,0.71239,0.71268,51800000.0
2005-02-02 07:04:00,0.7126,0.7126,0.7124,0.7124,30100000.0
2005-02-02 07:05:00,0.71228,0.71246,0.71228,0.71246,53000000.0
2005-02-02 07:06:00,0.71238,0.71242,0.71226,0.71241,132699999.0
2005-02-02 07:07:00,0.71236,0.71256,0.71236,0.71243,90400001.0
2005-02-02 07:08:00,0.71244,0.71249,0.7123,0.71234,80300002.0
2005-02-02 07:09:00,0.71226,0.71255,0.71226,0.71239,97500001.0
2005-02-02 07:10:00,0.71234,0.71246,0.71234,0.71239,65000000.0
2005-02-02 07:11:00,0.71261,0.71261,0.71224,0.71251,93499999.0
2005-02-02 07:12:00,0.71241,0.71266,0.71241,0.71241,118100001.0
2005-02-02 07:13:00,0.71252,0.7126,0.71232,0.71248,104000000.0
2005-02-02 07:14:00,0.71236,0.71244,0.71221,0.71244,80599998.0
2005-02-02 07:15:00,0.71233,0.71246,0.71203,0.71221,73500001.0
2005-02-02 07:16:00,0.71218,0.71221,0.71196,0.71213,152000001.0
2005-02-02 07:17:00,0.71225,0.71241,0.71225,0.71241,94500000.0
2005-02-02 07:18:00,0.71238,0.7126,0.71212,0.7126,124700002.0
2005-02-02 07:19:00,0.71213,0.7122,0.71204,0.7122,98900001.0
2005-02-02 07:20:00,0.71212,0.71218,0.71192,0.71197,170000001.0
2005-02-02 07:21:00,0.71153,0.71202,0.71153,0.71191,167200003.0
2005-02-02 07:22:00,0.71188,0.71201,0.71178,0.71187,143100002.0
2005-02-02 07:23:00,0.71183,0.7121,0.71183,0.71201,41400001.0
2005-02-02 07:24:00,0.71187,0.71188,0.71161,0.71183,124100000.0
2005-02-02 07:25:00,0.71196,0.71215,0.71196,0.71199,92100001.0
2005-02-02 07:26:00,0.71202,0.71202,0.7116,0.7116,69399998.0
2005-02-02 07:27:00,0.71203,0.71214,0.71193,0.71193,64700000.0
2005-02-02 07:28:00,0.71188,0.71197,0.71183,0.71189,130799998.0
2005-02-02 07:29:00,0.71184,0.71221,0.71179,0.71181,191399998.0
2005-02-02 07:30:00,0.71216,0.71216,0.71191,0.71193,49900000.0
2005-02-02 07:31:00,0.7121,0.71216,0.71192,0.71216,71199998.0
2005-02-02 07:32:00,0.71193,0.71228,0.71193,0.71218,124400000.0
2005-02-02 07:33:00,0.71185,0.71213,0.71185,0.71199,94100000.0
2005-02-02 07:34:00,0.71171,0.7121,0.71171,0.71209,89300000.0
2005-02-02 07:35:00,0.7121,0.71233,0.71208,0.71217,129899998.0
2005-02-02 07:36:00,0.71213,0.71215,0.71201,0.7121,123700002.0
2005-02-02 07:37:00,0.71214,0.71233,0.71214,0.71215,100800000.0
2005-02-02 07:38:00,0.7122,0.71223,0.71201,0.71201,111100000.0
2005-02-02 07:39:00,0.71237,0.71237,0.71204,0.71212,71700000.0
2005-02-02 07:40:00,0.71242,0.71247,0.71213,0.71213,90200000.0
2005-02-02 07:41:00,0.71245,0.71246,0.71208,0.71246,69000000.0
2005-02-02 07:42:00,0.71247,0.71248,0.71215,0.71215,93900001.0
2005-02-02 07:43:00,0.71213,0.71217,0.71195,0.71195,148500000.0
2005-02-02 07:44:00,0.71216,0.71225,0.71216,0.71223,59999999.0
2005-02-02 07:45:00,0.71221,0.71229,0.71211,0.71215,143900001.0
2005-02-02 07:46:00,0.71235,0.7125,0.71235,0.71235,79600002.0
2005-02-02 07:47:00,0.71245,0.71245,0.71216,0.7124,56899999.0
2005-02-02 07:48:00,0.71243,0.71265,0.71231,0.71265,82400001.0
2005-02-02 07:49:00,0.7124,0.71254,0.71228,0.71254,107599998.0
2005-02-02 07:50:00,0.71241,0.71265,0.71237,0.71238,79100000.0
2005-02-02 07:51:00,0.71238,0.71238,0.71205,0.71218,162900002.0
2005-02-02 07:52:00,0.71236,0.71236,0.71217,0.7122,113099998.0
2005-02-02 07:53:00,0.71241,0.71271,0.71233,0.71267,107299997.0
2005-02-02 07:54:00,0.71225,0.71272,0.71225,0.71231,96600000.0
2005-02-02 07:55:00,0.71248,0.71248,0.71219,0.7123,77600000.0
2005-02-02 07:56:00,0.71247,0.71261,0.71247,0.71248,52999999.0
2005-02-02 07:57:00,0.71247,0.71267,0.71213,0.71213,79600001.0
2005-02-02 07:58:00,0.71246,0.71273,0.71234,0.71273,59300000.0
2005-02-02 07:59:00,0.7123,0.71236,0.71204,0.71236,52100000.0
2005-02-02 08:00:00,0.71219,0.71246,0.71219,0.71232,138600002.0
2005-02-02 08:01:00,0.71234,0.71234,0.71211,0.71221,62900000.0
2005-02-02 08:02:00,0.71222,0.71244,0.71216,0.71233,83600000.0
2005-02-02 08:03:00,0.7122,0.71246,0.71211,0.71246,62800001.0
2005-02-02 08:04:00,0.71215,0.71223,0.71213,0.71213,89700000.0
2005-02-02 08:05:00,0.71211,0.7124,0.71207,0.71211,78500001.0
2005-02-02 08:06:00,0.71213,0.71229,0.71206,0.71229,149099999.0
2005-02-02 08:07:00,0.71213,0.71224,0.71193,0.712,104900001.0
2005-02-02 08:08:00,0.71202,0.71242,0.71184,0.71184,135099999.0
2005-02-02 08:09:00,0.71211,0.71211,0.7119,0.7119,70499999.0
2005-02-02 08:10:00,0.7123,0.7123,0.71213,0.71228,83099998.0
2005-02-02 08:11:00,0.71194,0.71231,0.71194,0.71216,62100001.0
2005-02-02 08:12:00,0.7121,0.71231,0.71207,0.71224,64900000.0
2005-02-02 08:13:00,0.71234,0.7124,0.71215,0.7123,149600002.0
2005-02-02 08:14:00,0.71211,0.71227,0.71199,0.71227,61199999.0
2005-02-02 08:15:00,0.71224,0.71224,0.71196,0.71207,99599999.0
2005-02-02 08:16:00,0.71217,0.7123,0.71195,0.712,131899998.0
2005-02-02 08:17:00,0.71198,0.71213,0.71185,0.71203,191499997.0
2005-02-02 08:18:00,0.71202,0.7122,0.71194,0.71194,101000000.0
2005-02-02 08:19:00,0.71193,0.71217,0.71192,0.71192,68100000.0
2005-02-02 08:20:00,0.7121,0.7121,0.71182,0.71182,149000000.0
2005-02-02 08:21:00,0.71193,0.71225,0.71178,0.71225,71499999.0
2005-02-02 08:22:00,0.71212,0.71213,0.71182,0.71196,102800000.0
2005-02-02 08:23:00,0.71173,0.71193,0.71173,0.71193,33400000.0
2005-02-02 08:24:00,0.71214,0.71225,0.71164,0.71206,135000002.0
2005-02-02 08:25:00,0.71196,0.71197,0.7118,0.71197,84100001.0
2005-02-02 08:26:00,0.71228,0.71228,0.71196,0.71196,115600001.0
2005-02-02 08:27:00,0.71207,0.71207,0.71177,0.71177,105100000.0
2005-02-02 08:28:00,0.71176,0.71217,0.71176,0.71217,39000001.0
2005-02-02 08:29:00,0.71236,0.71236,0.71214,0.71214,53500000.0
2005-02-02 08:30:00,0.71229,0.71235,0.71204,0.7122,73700000.0
2005-02-02 08:31:00,0.71203,0.71223,0.71201,0.71223,101599998.0
2005-02-02 08:32:00,0.7122,0.7122,0.71205,0.71205,25600001.0
2005-02-02 08:33:00,0.71216,0.71248,0.71193,0.71248,43600000.0
2005-02-02 08:34:00,0.71226,0.7124,0.71226,0.7124,30300000.0
2005-02-02 08:35:00,0.7124,0.7124,0.7121,0.7121,37000000.0
2005-02-02 08:36:00,0.71206,0.71206,0.71172,0.71172,66800000.0
2005-02-02 08:37:00,0.71208,0.71224,0.71195,0.71208,101000001.0
2005-02-02 08:38:00,0.71209,0.71223,0.71201,0.71223,94300000.0
2005-02-02 08:39:00,0.71202,0.71202,0.71188,0.7119,114700000.0
2005-02-02 08:40:00,0.71179,0.71196,0.71178,0.71195,87600001.0
2005-02-02 08:41:00,0.71202,0.71207,0.71187,0.71199,68999999.0
2005-02-02 08:42:00,0.71197,0.71221,0.71197,0.7121,61400001.0
2005-02-02 08:43:00,0.71194,0.71229,0.7119,0.71229,128999997.0
2005-02-02 08:44:00,0.71247,0.71247,0.71195,0.71195,88500000.0
2005-02-02 08:45:00,0.71216,0.71241,0.71216,0.71238,47000000.0
2005-02-02 08:46:00,0.71236,0.71236,0.71205,0.71211,124300001.0
2005-02-02 08:47:00,0.71196,0.71227,0.71192,0.71227,69400001.0
2005-02-02 08:48:00,0.71185,0.71215,0.71185,0.7121,64700001.0
2005-02-02 08:49:00,0.71197,0.71197,0.71181,0.71185,60700000.0
2005-02-02 08:50:00,0.71218,0.71218,0.71198,0.71209,77300001.0
2005-02-02 08:51:00,0.71206,0.71206,0.71184,0.71191,58800000.0
2005-02-02 08:52:00,0.71189,0.71192,0.7117,0.71187,96100002.0
2005-02-02 08:53:00,0.71198,0.71209,0.71179,0.71209,180199996.0
2005-02-02 08:54:00,0.71223,0.71223,0.71191,0.71212,100399999.0
2005-02-02 08:55:00,0.71236,0.71236,0.71201,0.71206,110500001.0
2005-02-02 08:56:00,0.71196,0.71241,0.71194,0.71214,144900004.0
2005-02-02 08:57:00,0.71205,0.71215,0.71193,0.71215,95600000.0
2005-02-02 08:58:00,0.71221,0.71221,0.71208,0.7122,87400001.0
2005-02-02 08:59:00,0.7122,0.71221,0.71217,0.71221,52100001.0
2005-02-02 09:00:00,0.71213,0.71248,0.71213,0.71248,77099999.0
2005-02-02 09:01:00,0.71231,0.71248,0.71216,0.71216,93099999.0
2005-02-02 09:02:00,0.71225,0.71231,0.7121,0.7121,59700000.0
2005-02-02 09:03:00,0.71247,0.71249,0.71233,0.71249,55000000.0
2005-02-02 09:04:00,0.71249,0.71249,0.71236,0.71247,86700000.0
2005-02-02 09:05:00,0.71226,0.71245,0.71226,0.71245,121899999.0
2005-02-02 09:06:00,0.71214,0.71248,0.71214,0.71248,74900001.0
2005-02-02 09:07:00,0.71253,0.71255,0.71238,0.71238,97299998.0
2005-02-02 09:08:00,0.71248,0.71262,0.71235,0.71235,45300001.0
2005-02-02 09:09:00,0.71229,0.7127,0.71229,0.71249,140100002.0
2005-02-02 09:10:00,0.71252,0.71266,0.71238,0.71238,90100001.0
2005-02-02 09:11:00,0.71242,0.71242,0.71232,0.71241,129500000.0
2005-02-02 09:12:00,0.71233,0.71245,0.7121,0.71245,80200000.0
2005-02-02 09:13:00,0.71256,0.71256,0.71243,0.7125,74700001.0
2005-02-02 09:14:00,0.71248,0.71248,0.71216,0.71219,124200000.0
2005-02-02 09:15:00,0.71199,0.71239,0.71195,0.71239,161399998.0
2005-02-02 09:16:00,0.71216,0.71235,0.71196,0.71235,61500001.0
2005-02-02 09:17:00,0.71235,0.71245,0.71218,0.71218,142800002.0
2005-02-02 09:18:00,0.71236,0.71236,0.71208,0.71224,109600003.0
2005-02-02 09:19:00,0.71207,0.71207,0.71176,0.71176,72900000.0
2005-02-02 09:20:00,0.71237,0.71248,0.71216,0.71225,89000001.0
2005-02-02 09:21:00,0.71248,0.71248,0.71211,0.71212,44700000.0
2005-02-02 09:22:00,0.71219,0.71232,0.7119,0.7119,91500000.0
2005-02-02 09:23:00,0.71224,0.71224,0.71204,0.71223,105999999.0
2005-02-02 09:24:00,0.71205,0.71228,0.71183,0.71223,143499999.0
2005-02-02 09:25:00,0.71226,0.71251,0.71209,0.71251,101000001.0
2005-02-02 09:26:00,0.71218,0.71228,0.71209,0.71228,46800000.0
2005-02-02 09:27:00,0.71226,0.71248,0.71226,0.71248,50000000.0
2005-02-02 09:28:00,0.71238,0.71252,0.71214,0.71226,66700000.0
2005-02-02 09:29:00,0.71256,0.71256,0.71233,0.71242,159700002.0
2005-02-02 09:30:00,0.71239,0.71255,0.71239,0.7125,42800000.0
2005-02-02 09:31:00,0.71262,0.71269,0.7122,0.71252,88300000.0
2005-02-02 09:32:00,0.71256,0.71261,0.71232,0.71232,87399998.0
2005-02-02 09:33:00,0.71238,0.71268,0.71238,0.71256,120599999.0
2005-02-02 09:34:00,0.71249,0.71288,0.71249,0.71288,52200001.0
2005-02-02 09:35:00,0.71283,0.71318,0.71276,0.71313,116800000.0
2005-02-02 09:36:00,0.71306,0.7133,0.71286,0.71286,88799999.0
2005-02-02 09:37:00,0.71291,0.71298,0.71273,0.71296,73900000.0
2005-02-02 09:38:00,0.71293,0.71294,0.7127,0.7127,79699999.0
2005-02-02 09:39:00,0.71297,0.71297,0.7127,0.7127,58600000.0
2005-02-02 09:40:00,0.71272,0.71279,0.71245,0.7125,131500000.0
2005-02-02 09:41:00,0.71243,0.71258,0.71231,0.71236,87300000.0
2005-02-02 09:42:00,0.71239,0.71269,0.71239,0.71248,88300000.0
2005-02-02 09:43:00,0.71249,0.71264,0.71244,0.71258,107700000.0
2005-02-02 09:44:00,0.71248,0.7128,0.71248,0.71278,49300000.0
2005-02-02 09:45:00,0.71258,0.71264,0.71258,0.71261,34000000.0
2005-02-02 09:46:00,0.71283,0.71283,0.71263,0.71277,95900001.0
2005-02-02 09:47:00,0.71252,0.71276,0.71242,0.71248,105300000.0
2005-02-02 09:48:00,0.71262,0.71267,0.71248,0.71248,60400000.0
2005-02-02 09:49:00,0.71249,0.71268,0.71249,0.7125,49700000.0
2005-02-02 09:50:00,0.71247,0.7126,0.71245,0.71252,118199998.0
2005-02-02 09:51:00,0.71228,0.71269,0.71228,0.71269,74700000.0
2005-02-02 09:52:00,0.71262,0.71269,0.7126,0.7126,45999999.0
2005-02-02 09:53:00,0.71266,0.71287,0.71265,0.71287,51000000.0
2005-02-02 09:54:00,0.71263,0.7128,0.7125,0.71269,111299998.0
2005-02-02 09:55:00,0.71265,0.71289,0.71259,0.71274,90600001.0
2005-02-02 09:56:00,0.71276,0.71312,0.71276,0.7131,76700000.0
2005-02-02 09:57:00,0.71287,0.71319,0.71279,0.71319,59900000.0
2005-02-02 09:58:00,0.713,0.71317,0.71293,0.71317,69899998.0
2005-02-02 09:59:00,0.71326,0.71354,0.71322,0.71354,56600001.0
2005-02-02 10:00:00,0.71333,0.71333,0.71309,0.71324,126200001.0
2005-02-02 10:01:00,0.71302,0.71323,0.71297,0.71309,49400000.0
2005-02-02 10:02:00,0.71322,0.71343,0.71318,0.71324,140300000.0
2005-02-02 10:03:00,0.7133,0.71349,0.71328,0.71342,82400000.0
2005-02-02 10:04:00,0.71316,0.71353,0.71312,0.71353,101700004.0
2005-02-02 10:05:00,0.7134,0.71352,0.71316,0.71316,47000000.0
2005-02-02 10:06:00,0.71335,0.71348,0.71324,0.71348,124299999.0
2005-02-02 10:07:00,0.71349,0.71361,0.71344,0.7136,73599999.0
2005-02-02 10:08:00,0.71344,0.71375,0.7134,0.71375,84599999.0
2005-02-02 10:09:00,0.71334,0.71368,0.71334,0.71368,90100000.0
2005-02-02 10:10:00,0.71355,0.71355,0.71337,0.71353,72200001.0
2005-02-02 10:11:00,0.71366,0.71366,0.71345,0.71352,96800000.0
2005-02-02 10:12:00,0.71341,0.71419,0.71334,0.71419,109899998.0
2005-02-02 10:13:00,0.71429,0.7145,0.71399,0.71399,42500000.0
2005-02-02 10:14:00,0.71382,0.71394,0.71379,0.71386,90599999.0
2005-02-02 10:15:00,0.71369,0.71374,0.71357,0.71365,126499998.0
2005-02-02 10:16:00,0.71391,0.71397,0.71374,0.71375,117200000.0
2005-02-02 10:17:00,0.71401,0.71414,0.71378,0.714,96300001.0
2005-02-02 10:18:00,0.7139,0.71391,0.71352,0.71391,101999999.0
2005-02-02 10:19:00,0.7137,0.71394,0.7137,0.71394,103599998.0
2005-02-02 10:20:00,0.7138,0.71401,0.7138,0.71388,113199999.0
2005-02-02 10:21:00,0.71372,0.71387,0.71372,0.71385,82099999.0
2005-02-02 10:22:00,0.71386,0.714,0.71374,0.714,78000000.0
2005-02-02 10:23:00,0.71388,0.71406,0.71386,0.71395,163899999.0
2005-02-02 10:24:00,0.71395,0.71395,0.71373,0.71373,71800000.0
2005-02-02 10:25:00,0.71377,0.71377,0.71361,0.71375,98700000.0
2005-02-02 10:26:00,0.71376,0.71376,0.71344,0.71364,110300001.0
2005-02-02 10:27:00,0.71387,0.71392,0.71375,0.71391,89900000.0
2005-02-02 10:28:00,0.71383,0.71383,0.71362,0.71366,59400000.0
2005-02-02 10:29:00,0.71394,0.714,0.71376,0.71388,153100000.0
2005-02-02 10:30:00,0.71378,0.71392,0.71372,0.71392,48600000.0
2005-02-02 10:31:00,0.7139,0.71414,0.7139,0.71397,68500000.0
2005-02-02 10:32:00,0.71384,0.71402,0.71384,0.71402,39000000.0
2005-02-02 10:33:00,0.71387,0.71407,0.71385,0.71385,96799999.0
2005-02-02 10:34:00,0.71406,0.71415,0.7139,0.71405,128999999.0
2005-02-02 10:35:00,0.7141,0.7141,0.71391,0.71404,149999999.0
2005-02-02 10:36:00,0.71392,0.71434,0.71392,0.71432,121200001.0
2005-02-02 10:37:00,0.71412,0.71412,0.71394,0.7141,77599999.0
2005-02-02 10:38:00,0.71388,0.71402,0.7138,0.71393,132900000.0
2005-02-02 10:39:00,0.71377,0.71396,0.71375,0.71396,104200001.0
2005-02-02 10:40:00,0.71408,0.71414,0.71401,0.71401,92500001.0
2005-02-02 10:41:00,0.71395,0.7141,0.71391,0.71403,117599999.0
2005-02-02 10:42:00,0.71397,0.714,0.71392,0.71396,77100000.0
2005-02-02 10:43:00,0.71364,0.71384,0.71364,0.71384,113100001.0
2005-02-02 10:44:00,0.71381,0.71387,0.71371,0.71387,98800001.0
2005-02-02 10:45:00,0.7138,0.71382,0.71368,0.71381,118900000.0
2005-02-02 10:46:00,0.71368,0.71385,0.71368,0.71377,81600000.0
2005-02-02 10:47:00,0.71352,0.71378,0.71352,0.71377,97199998.0
2005-02-02 10:48:00,0.71374,0.71379,0.71362,0.7137,49500000.0
2005-02-02 10:49:00,0.71353,0.7137,0.71353,0.71365,74800000.0
2005-02-02 10:50:00,0.71368,0.71368,0.71344,0.71344,123199997.0
2005-02-02 10:51:00,0.71353,0.71364,0.71319,0.71359,127700002.0
2005-02-02 10:52:00,0.71366,0.71378,0.71355,0.71355,148600002.0
2005-02-02 10:53:00,0.7135,0.7135,0.71334,0.71345,144700000.0
2005-02-02 10:54:00,0.71336,0.71354,0.71332,0.71354,66200001.0
2005-02-02 10:55:00,0.71353,0.71368,0.71351,0.71368,40500000.0
2005-02-02 10:56:00,0.71354,0.71354,0.71299,0.71299,79600001.0
2005-02-02 10:57:00,0.71325,0.71325,0.71288,0.71288,51800001.0
2005-02-02 10:58:00,0.71306,0.71313,0.71293,0.7131,89099999.0
2005-02-02 10:59:00,0.71291,0.71306,0.71275,0.71304,89300000.0
2005-02-02 11:00:00,0.71301,0.71324,0.71289,0.71307,95299999.0
2005-02-02 11:01:00,0.71309,0.71325,0.71302,0.7132,135699998.0
2005-02-02 11:02:00,0.71325,0.71337,0.7131,0.7131,101100000.0
2005-02-02 11:03:00,0.71306,0.71326,0.71302,0.71325,116800000.0
2005-02-02 11:04:00,0.7132,0.71349,0.71311,0.71349,114200000.0
2005-02-02 11:05:00,0.71369,0.71389,0.7136,0.7136,47899999.0
2005-02-02 11:06:00,0.71325,0.71341,0.71301,0.71324,85700001.0
2005-02-02 11:07:00,0.71331,0.71365,0.71323,0.71365,59900000.0
2005-02-02 11:08:00,0.71351,0.71361,0.71337,0.71361,65700001.0
2005-02-02 11:09:00,0.71364,0.71373,0.71359,0.71359,64699999.0
2005-02-02 11:10:00,0.71355,0.71391,0.71347,0.7139,80700000.0
2005-02-02 11:11:00,0.71379,0.7138,0.71369,0.71379,58900000.0
2005-02-02 11:12:00,0.71352,0.7138,0.71346,0.7138,76100000.0
2005-02-02 11:13:00,0.71368,0.71378,0.71329,0.71329,142500002.0
2005-02-02 11:14:00,0.71315,0.71334,0.7131,0.7133,137000000.0
2005-02-02 11:15:00,0.71338,0.71338,0.71321,0.71325,90599999.0
2005-02-02 11:16:00,0.71325,0.71327,0.71298,0.71298,100400000.0
2005-02-02 11:17:00,0.71325,0.71334,0.71314,0.71324,114699999.0
2005-02-02 11:18:00,0.71318,0.71348,0.71311,0.71311,169399998.0
2005-02-02 11:19:00,0.71295,0.71309,0.71286,0.71304,162900001.0
2005-02-02 11:20:00,0.7129,0.71295,0.71258,0.71258,47100000.0
2005-02-02 11:21:00,0.71248,0.71266,0.71248,0.71255,64700000.0
2005-02-02 11:22:00,0.71269,0.71296,0.71269,0.71273,114900000.0
2005-02-02 11:23:00,0.71273,0.71273,0.71255,0.71267,93099999.0
2005-02-02 11:24:00,0.71264,0.7128,0.71258,0.71259,104200000.0
2005-02-02 11:25:00,0.71251,0.7126,0.71236,0.71236,101499999.0
2005-02-02 11:26:00,0.71249,0.71265,0.71248,0.71248,88400000.0
2005-02-02 11:27:00,0.71238,0.71259,0.71235,0.71259,51000000.0
2005-02-02 11:28:00,0.71258,0.71262,0.71245,0.71262,77199998.0
2005-02-02 11:29:00,0.71259,0.71264,0.71248,0.71248,62600000.0
2005-02-02 11:30:00,0.71245,0.71254,0.71239,0.71244,126499999.0
2005-02-02 11:31:00,0.71252,0.71252,0.71229,0.71229,106200000.0
2005-02-02 11:32:00,0.71233,0.71245,0.7123,0.71241,84200000.0
2005-02-02 11:33:00,0.71246,0.7125,0.71234,0.7125,46200000.0
2005-02-02 11:34:00,0.71244,0.71252,0.71244,0.71246,37600000.0
2005-02-02 11:35:00,0.71243,0.71265,0.71237,0.71265,47899999.0
2005-02-02 11:36:00,0.71229,0.71267,0.7122,0.71267,94900003.0
2005-02-02 11:37:00,0.71271,0.71271,0.71244,0.71244,44600000.0
2005-02-02 11:38:00,0.71243,0.7127,0.71242,0.7127,123599999.0
2005-02-02 11:39:00,0.71263,0.71263,0.71237,0.71249,74200001.0
2005-02-02 11:40:00,0.71242,0.71265,0.71242,0.7125,84400000.0
2005-02-02 11:41:00,0.7125,0.71261,0.71248,0.71248,90899998.0
2005-02-02 11:42:00,0.71274,0.7128,0.71268,0.7128,83500002.0
2005-02-02 11:43:00,0.71285,0.71285,0.71246,0.71254,161200000.0
2005-02-02 11:44:00,0.71256,0.71256,0.71231,0.71244,104899998.0
2005-02-02 11:45:00,0.71241,0.71259,0.71241,0.71249,90100000.0
2005-02-02 11:46:00,0.71248,0.71255,0.71225,0.71229,154800001.0
2005-02-02 11:47:00,0.71229,0.71243,0.71229,0.71234,127400003.0
2005-02-02 11:48:00,0.71231,0.71244,0.71219,0.71219,108300002.0
2005-02-02 11:49:00,0.71266,0.71272,0.71246,0.71272,111400000.0
2005-02-02 11:50:00,0.7127,0.7127,0.71253,0.71256,111199999.0
2005-02-02 11:51:00,0.71258,0.71277,0.71254,0.71277,60699999.0
2005-02-02 11:52:00,0.71258,0.7126,0.71232,0.71243,103700000.0
2005-02-02 11:53:00,0.71231,0.7126,0.71222,0.7126,98000000.0
2005-02-02 11:54:00,0.71287,0.71296,0.71248,0.71287,155000000.0
2005-02-02 11:55:00,0.71301,0.71301,0.71282,0.71288,90100000.0
2005-02-02 11:56:00,0.71275,0.71293,0.71267,0.71293,61400001.0
2005-02-02 11:57:00,0.71293,0.71293,0.71283,0.71283,66100000.0
2005-02-02 11:58:00,0.71281,0.71284,0.71268,0.71284,92599999.0
2005-02-02 11:59:00,0.71286,0.71288,0.7127,0.7127,82900001.0
2005-02-02 12:00:00,0.71295,0.71295,0.71256,0.71282,150900000.0
2005-02-02 12:01:00,0.71244,0.71259,0.71234,0.71234,110600000.0
2005-02-02 12:02:00,0.71245,0.71255,0.71216,0.7123,97800001.0
2005-02-02 12:03:00,0.71227,0.71234,0.71227,0.71233,44800000.0
2005-02-02 12:04:00,0.71222,0.71224,0.71189,0.71219,118100000.0
2005-02-02 12:05:00,0.71219,0.7123,0.71199,0.7123,145099998.0
2005-02-02 12:06:00,0.71233,0.71251,0.71219,0.71219,79500000.0
2005-02-02 12:07:00,0.71231,0.71236,0.71215,0.71215,102100000.0
2005-02-02 12:08:00,0.71202,0.71216,0.71202,0.71215,77000000.0
2005-02-02 12:09:00,0.71209,0.71237,0.71208,0.71237,71700001.0
2005-02-02 12:10:00,0.71229,0.71239,0.71213,0.71239,66200000.0
2005-02-02 12:11:00,0.7123,0.71237,0.71209,0.71209,35600000.0
2005-02-02 12:12:00,0.71204,0.71218,0.71192,0.71192,53800000.0
2005-02-02 12:13:00,0.71192,0.71215,0.71192,0.71212,59900000.0
2005-02-02 12:14:00,0.71204,0.71225,0.71204,0.7122,65800000.0
2005-02-02 12:15:00,0.71196,0.71238,0.71196,0.71238,85100001.0
2005-02-02 12:16:00,0.71216,0.71231,0.71216,0.7122,10100000.0
2005-02-02 12:17:00,0.71202,0.71215,0.71199,0.7121,122099998.0
2005-02-02 12:18:00,0.71217,0.71224,0.71201,0.71224,74400003.0
2005-02-02 12:19:00,0.7122,0.71226,0.71208,0.71209,50000000.0
2005-02-02 12:20:00,0.71232,0.71232,0.7121,0.7122,68100001.0
2005-02-02 12:21:00,0.71196,0.71217,0.71196,0.71197,124000000.0
2005-02-02 12:22:00,0.71209,0.71234,0.71208,0.71231,115600001.0
2005-02-02 12:23:00,0.71202,0.71225,0.71202,0.71217,81799998.0
2005-02-02 12:24:00,0.7123,0.71231,0.71217,0.71226,55900000.0
2005-02-02 12:25:00,0.71222,0.71222,0.71198,0.712,64600000.0
2005-02-02 12:26:00,0.71227,0.71227,0.71191,0.71206,114300000.0
2005-02-02 12:27:00,0.71202,0.71202,0.7119,0.71197,82900001.0
2005-02-02 12:28:00,0.71224,0.71233,0.71207,0.71214,81200000.0
2005-02-02 12:29:00,0.71218,0.71222,0.71218,0.71222,22200000.0
2005-02-02 12:30:00,0.71219,0.71219,0.71193,0.71193,53200000.0
2005-02-02 12:31:00,0.71225,0.71225,0.71189,0.71223,131700000.0
2005-02-02 12:32:00,0.7123,0.7123,0.71191,0.71221,116399999.0
2005-02-02 12:33:00,0.71228,0.71228,0.71202,0.71202,76600001.0
2005-02-02 12:34:00,0.71222,0.71222,0.71194,0.71194,169299998.0
2005-02-02 12:35:00,0.71224,0.71229,0.7121,0.71229,72500000.0
2005-02-02 12:36:00,0.71224,0.71224,0.71193,0.7121,103400002.0
2005-02-02 12:37:00,0.71199,0.7122,0.71195,0.71212,119500002.0
2005-02-02 12:38:00,0.71207,0.71234,0.71204,0.71219,103500000.0
2005-02-02 12:39:00,0.71208,0.71208,0.7119,0.71201,59299999.0
2005-02-02 12:40:00,0.71209,0.71239,0.71209,0.71235,139500000.0
2005-02-02 12:41:00,0.7122,0.71234,0.71209,0.71234,72400000.0
2005-02-02 12:42:00,0.71238,0.71238,0.71213,0.71213,54099999.0
2005-02-02 12:43:00,0.71201,0.71215,0.71192,0.7121,105100002.0
2005-02-02 12:44:00,0.71204,0.71229,0.71204,0.71229,46500000.0
2005-02-02 12:45:00,0.71228,0.71228,0.71209,0.71222,68600000.0
2005-02-02 12:46:00,0.71219,0.71233,0.71208,0.71233,62900000.0
2005-02-02 12:47:00,0.71223,0.71231,0.71215,0.71231,57200000.0
2005-02-02 12:48:00,0.71205,0.71221,0.71202,0.71202,84300000.0
2005-02-02 12:49:00,0.71201,0.71219,0.71199,0.71207,128299999.0
2005-02-02 12:50:00,0.71206,0.71215,0.71196,0.71209,131300000.0
2005-02-02 12:51:00,0.71198,0.71225,0.71191,0.71225,119499998.0
2005-02-02 12:52:00,0.712,0.71224,0.71198,0.71198,93200001.0
2005-02-02 12:53:00,0.71197,0.71218,0.71197,0.71198,115200000.0
2005-02-02 12:54:00,0.7121,0.71235,0.7121,0.71235,31900000.0
2005-02-02 12:55:00,0.71182,0.71222,0.71182,0.71203,136900001.0
2005-02-02 12:56:00,0.71212,0.71222,0.71201,0.71201,47100000.0
2005-02-02 12:57:00,0.712,0.71219,0.71194,0.71194,87700001.0
2005-02-02 12:58:00,0.71199,0.71222,0.71199,0.71211,110200000.0
2005-02-02 12:59:00,0.71211,0.71225,0.71206,0.71206,76900000.0
2005-02-02 13:00:00,0.71201,0.71224,0.71201,0.71224,61300001.0
2005-02-02 13:01:00,0.71224,0.71231,0.71208,0.71221,128000000.0
2005-02-02 13:02:00,0.71215,0.71225,0.71214,0.71218,151700003.0
2005-02-02 13:03:00,0.71217,0.71229,0.71211,0.71221,52700000.0
2005-02-02 13:04:00,0.7121,0.71219,0.71203,0.71209,96400000.0
2005-02-02 13:05:00,0.71208,0.71219,0.7119,0.7119,88400000.0
2005-02-02 13:06:00,0.71224,0.71224,0.71211,0.71212,111899999.0
2005-02-02 13:07:00,0.71196,0.71235,0.71196,0.71235,126600001.0
2005-02-02 13:08:00,0.71223,0.71264,0.71223,0.71231,127400000.0
2005-02-02 13:09:00,0.71238,0.71259,0.7123,0.71243,109300000.0
2005-02-02 13:10:00,0.71254,0.71264,0.71235,0.7125,66000001.0
2005-02-02 13:11:00,0.71242,0.71263,0.71242,0.71247,99400002.0
2005-02-02 13:12:00,0.71223,0.71257,0.71223,0.71243,94899998.0
2005-02-02 13:13:00,0.71243,0.71264,0.71242,0.71242,100800000.0
2005-02-02 13:14:00,0.71233,0.71253,0.71233,0.7125,63000000.0
2005-02-02 13:15:00,0.71236,0.71274,0.71228,0.71274,124199998.0
2005-02-02 13:16:00,0.7128,0.7128,0.71249,0.71265,142600002.0
2005-02-02 13:17:00,0.7126,0.7126,0.71242,0.71251,100500000.0
2005-02-02 13:18:00,0.71267,0.71272,0.71238,0.71238,55999999.0
2005-02-02 13:19:00,0.71239,0.71278,0.71239,0.71278,73699999.0
2005-02-02 13:20:00,0.71277,0.71277,0.71245,0.71246,67800000.0
2005-02-02 13:21:00,0.71253,0.71267,0.71232,0.71248,96299998.0
2005-02-02 13:22:00,0.7125,0.71272,0.7125,0.71272,63900000.0
2005-02-02 13:23:00,0.71279,0.71279,0.71245,0.71256,142099999.0
2005-02-02 13:24:00,0.71241,0.7128,0.71241,0.71263,128500000.0
2005-02-02 13:25:00,0.71249,0.71255,0.71241,0.71242,143699998.0
2005-02-02 13:26:00,0.71247,0.71277,0.71233,0.71277,111099999.0
2005-02-02 13:27:00,0.71247,0.71275,0.71247,0.7127,86599999.0
2005-02-02 13:28:00,0.71247,0.71284,0.71247,0.71275,99500001.0
2005-02-02 13:29:00,0.7125,0.71269,0.71242,0.71266,120300001.0
2005-02-02 13:30:00,0.71261,0.71278,0.71251,0.71278,113900000.0
2005-02-02 13:31:00,0.7127,0.7127,0.71253,0.71266,47099999.0
2005-02-02 13:32:00,0.7126,0.71271,0.71249,0.71271,67000001.0
2005-02-02 13:33:00,0.71296,0.71298,0.71266,0.71266,70099999.0
2005-02-02 13:34:00,0.71232,0.71261,0.71232,0.7125,168100001.0
2005-02-02 13:35:00,0.71266,0.71282,0.71249,0.71257,120399999.0
2005-02-02 13:36:00,0.71259,0.71291,0.71258,0.71281,84599999.0
2005-02-02 13:37:00,0.71301,0.71322,0.71301,0.71303,119700001.0
2005-02-02 13:38:00,0.71312,0.71312,0.7129,0.7129,60600001.0
2005-02-02 13:39:00,0.7129,0.71296,0.71266,0.71266,96099999.0
2005-02-02 13:40:00,0.71274,0.71308,0.71267,0.71308,94100000.0
2005-02-02 13:41:00,0.71279,0.71292,0.71243,0.71273,96900000.0
2005-02-02 13:42:00,0.71269,0.71271,0.71255,0.71255,94300002.0
2005-02-02 13:43:00,0.71276,0.71282,0.71276,0.7128,64600000.0
2005-02-02 13:44:00,0.71282,0.71282,0.71258,0.7127,155900003.0
2005-02-02 13:45:00,0.71278,0.71278,0.71241,0.71246,88500000.0
2005-02-02 13:46:00,0.71281,0.71301,0.71279,0.71282,72200000.0
2005-02-02 13:47:00,0.71305,0.71312,0.7129,0.71299,91899999.0
2005-02-02 13:48:00,0.7129,0.71312,0.7128,0.71288,64200000.0
2005-02-02 13:49:00,0.71295,0.71295,0.71277,0.71285,35200000.0
2005-02-02 13:50:00,0.7129,0.7129,0.71274,0.7128,50699999.0
2005-02-02 13:51:00,0.71268,0.71285,0.71268,0.71281,102899999.0
2005-02-02 13:52:00,0.71297,0.71297,0.7128,0.7128,147799998.0
2005-02-02 13:53:00,0.71291,0.71291,0.7127,0.7128,168300001.0
2005-02-02 13:54:00,0.71282,0.71288,0.71268,0.71281,109200000.0
2005-02-02 13:55:00,0.71279,0.71293,0.71279,0.71288,36700000.0
2005-02-02 13:56:00,0.71274,0.71282,0.71253,0.71279,121900000.0
2005-02-02 13:57:00,0.71297,0.71297,0.71287,0.71292,61200000.0
2005-02-02 13:58:00,0.71287,0.71287,0.71278,0.71284,72700001.0
2005-02-02 13:59:00,0.71289,0.71289,0.71257,0.71257,110500001.0
2005-02-02 14:00:00,0.71261,0.71273,0.71225,0.71237,44600000.0
2005-02-02 14:01:00,0.71273,0.71286,0.71265,0.71286,88300000.0
2005-02-02 14:02:00,0.71282,0.71282,0.71252,0.71252,52700000.0
2005-02-02 14:03:00,0.71296,0.71296,0.71265,0.71273,62800000.0
2005-02-02 14:04:00,0.71282,0.71291,0.7127,0.7128,88300001.0
2005-02-02 14:05:00,0.71286,0.71292,0.71278,0.71285,98800000.0
2005-02-02 14:06:00,0.71273,0.71296,0.71261,0.71287,82000001.0
2005-02-02 14:07:00,0.71278,0.7129,0.71273,0.71282,107600000.0
2005-02-02 14:08:00,0.71262,0.71288,0.71262,0.71288,104700001.0
2005-02-02 14:09:00,0.71281,0.71285,0.71266,0.71273,81100001.0
2005-02-02 14:10:00,0.71257,0.71258,0.71235,0.71256,59400000.0
2005-02-02 14:11:00,0.71259,0.71278,0.71253,0.71264,129099998.0
2005-02-02 14:12:00,0.71289,0.71306,0.71261,0.71279,122100000.0
2005-02-02 14:13:00,0.71265,0.71291,0.71264,0.71276,100300000.0
2005-02-02 14:14:00,0.71263,0.71281,0.71263,0.71271,110500000.0
2005-02-02 14:15:00,0.71276,0.71288,0.71256,0.71256,107499999.0
2005-02-02 14:16:00,0.71281,0.71281,0.71265,0.71278,70600000.0
2005-02-02 14:17:00,0.71272,0.71278,0.71272,0.71278,33100000.0
2005-02-02 14:18:00,0.71275,0.71299,0.71268,0.71284,134399997.0
2005-02-02 14:19:00,0.71277,0.71283,0.71264,0.71274,132999998.0
2005-02-02 14:20:00,0.71285,0.71294,0.71271,0.71283,94700000.0
2005-02-02 14:21:00,0.71252,0.71282,0.71252,0.71271,109400000.0
2005-02-02 14:22:00,0.71261,0.71273,0.71261,0.71273,63900000.0
2005-02-02 14:23:00,0.71262,0.71279,0.71251,0.71275,141300002.0
2005-02-02 14:24:00,0.71271,0.71299,0.71261,0.71296,90800001.0
2005-02-02 14:25:00,0.71281,0.71281,0.71266,0.71275,92399999.0
2005-02-02 14:26:00,0.71262,0.71278,0.71262,0.71278,52099999.0
2005-02-02 14:27:00,0.7128,0.7129,0.71277,0.7128,91600001.0
2005-02-02 14:28:00,0.71291,0.71298,0.71271,0.71298,121300001.0
2005-02-02 14:29:00,0.71273,0.71285,0.71254,0.7128,123600000.0
2005-02-02 14:30:00,0.71281,0.71281,0.71256,0.71271,64600001.0
2005-02-02 14:31:00,0.713,0.71303,0.71283,0.71303,61200000.0
2005-02-02 14:32:00,0.71284,0.71293,0.71262,0.71276,113299999.0
2005-02-02 14:33:00,0.71289,0.71292,0.7126,0.7126,52800000.0
2005-02-02 14:34:00,0.71278,0.71297,0.71278,0.71293,66999999.0
2005-02-02 14:35:00,0.71271,0.71273,0.71251,0.71251,120300001.0
2005-02-02 14:36:00,0.7126,0.71286,0.71255,0.71285,98300000.0
2005-02-02 14:37:00,0.71258,0.71276,0.71251,0.71276,68300000.0
2005-02-02 14:38:00,0.71252,0.71274,0.71252,0.71274,95299998.0
2005-02-02 14:39:00,0.71266,0.71287,0.71252,0.71252,129399999.0
2005-02-02 14:40:00,0.71254,0.71277,0.71254,0.71274,66099999.0
2005-02-02 14:41:00,0.71268,0.71286,0.71259,0.71275,84399999.0
2005-02-02 14:42:00,0.71268,0.71283,0.7126,0.71283,123100000.0
2005-02-02 14:43:00,0.7127,0.71288,0.7127,0.71285,132200000.0
2005-02-02 14:44:00,0.71287,0.71291,0.71261,0.7128,100300001.0
2005-02-02 14:45:00,0.71299,0.71299,0.71265,0.71272,90000000.0
2005-02-02 14:46:00,0.71281,0.71285,0.71273,0.71285,109199998.0
2005-02-02 14:47:00,0.71279,0.71304,0.71263,0.71301,143300000.0
2005-02-02 14:48:00,0.71281,0.71295,0.71261,0.71295,76499999.0
2005-02-02 14:49:00,0.71253,0.71264,0.71247,0.71253,86799999.0
2005-02-02 14:50:00,0.71243,0.71275,0.71241,0.71275,75300000.0
2005-02-02 14:51:00,0.7126,0.71287,0.71247,0.71268,86400000.0
2005-02-02 14:52:00,0.7126,0.71273,0.71246,0.71273,111799998.0
2005-02-02 14:53:00,0.71249,0.71256,0.71238,0.71247,89100000.0
2005-02-02 14:54:00,0.71265,0.7128,0.71264,0.7128,62800000.0
2005-02-02 14:55:00,0.71283,0.7129,0.71261,0.71266,143199999.0
2005-02-02 14:56:00,0.71285,0.71316,0.71285,0.71288,58999999.0
2005-02-02 14:57:00,0.71291,0.71291,0.71271,0.71271,46300000.0
2005-02-02 14:58:00,0.7127,0.71287,0.7127,0.71281,45400000.0
2005-02-02 14:59:00,0.71289,0.71289,0.71278,0.71286,74400001.0
2005-02-02 15:00:00,0.7128,0.7128,0.71258,0.71268,49100000.0
2005-02-02 15:01:00,0.71269,0.71279,0.71263,0.71263,91300000.0
2005-02-02 15:02:00,0.71271,0.71277,0.71249,0.71275,81900001.0
2005-02-02 15:03:00,0.71285,0.71295,0.71241,0.71241,137000000.0
2005-02-02 15:04:00,0.71239,0.71249,0.71207,0.71208,83900000.0
2005-02-02 15:05:00,0.71229,0.71243,0.71217,0.71222,112400001.0
2005-02-02 15:06:00,0.71228,0.71246,0.71216,0.71246,124699999.0
2005-02-02 15:07:00,0.71251,0.71267,0.71242,0.71255,136700002.0
2005-02-02 15:08:00,0.71241,0.71252,0.71214,0.71214,164299997.0
2005-02-02 15:09:00,0.71222,0.71232,0.71214,0.71232,80700000.0
2005-02-02 15:10:00,0.71237,0.71242,0.71207,0.71207,75000000.0
2005-02-02 15:11:00,0.71208,0.71233,0.71202,0.71202,89299999.0
2005-02-02 15:12:00,0.71196,0.7123,0.71182,0.71228,69900000.0
2005-02-02 15:13:00,0.71231,0.71231,0.71217,0.71224,97100000.0
2005-02-02 15:14:00,0.71243,0.71243,0.71199,0.71213,92900000.0
2005-02-02 15:15:00,0.71206,0.71216,0.71191,0.71212,61700000.0
2005-02-02 15:16:00,0.71186,0.71191,0.71169,0.71191,97900000.0
2005-02-02 15:17:00,0.71192,0.712,0.71166,0.71178,123500000.0
2005-02-02 15:18:00,0.71169,0.71179,0.71167,0.71167,69799999.0
2005-02-02 15:19:00,0.71163,0.71163,0.71141,0.7116,110099998.0
2005-02-02 15:20:00,0.71176,0.71186,0.71153,0.71186,64900000.0
2005-02-02 15:21:00,0.7121,0.71212,0.71127,0.71173,158200001.0
2005-02-02 15:22:00,0.71195,0.71195,0.71151,0.7116,56100000.0
2005-02-02 15:23:00,0.71168,0.71185,0.71155,0.71185,106799999.0
2005-02-02 15:24:00,0.71166,0.71193,0.71158,0.71178,94200000.0
2005-02-02 15:25:00,0.71208,0.71216,0.71202,0.71207,140100000.0
2005-02-02 15:26:00,0.71191,0.71201,0.71176,0.71188,94300000.0
2005-02-02 15:27:00,0.71206,0.71211,0.712,0.71203,136099998.0
2005-02-02 15:28:00,0.71205,0.71205,0.71176,0.71177,47600000.0
2005-02-02 15:29:00,0.71174,0.71179,0.71155,0.71164,91200000.0
2005-02-02 15:30:00,0.71177,0.71187,0.71169,0.71169,105799999.0
2005-02-02 15:31:00,0.71173,0.7118,0.7116,0.7118,77900001.0
2005-02-02 15:32:00,0.71185,0.71185,0.71155,0.71155,92500000.0
2005-02-02 15:33:00,0.71164,0.71186,0.71164,0.7117,67699999.0
2005-02-02 15:34:00,0.71168,0.71181,0.71145,0.71181,44500001.0
2005-02-02 15:35:00,0.71184,0.71196,0.71184,0.7119,58999999.0
2005-02-02 15:36:00,0.71173,0.71201,0.7116,0.71186,150800000.0
2005-02-02 15:37:00,0.71197,0.71213,0.71197,0.71213,42200000.0
2005-02-02 15:38:00,0.71199,0.71199,0.71172,0.71193,63400000.0
2005-02-02 15:39:00,0.71205,0.71206,0.7119,0.71196,111900001.0
2005-02-02 15:40:00,0.71203,0.71221,0.71198,0.71198,75800000.0
2005-02-02 15:41:00,0.71198,0.71232,0.71191,0.71205,183800003.0
2005-02-02 15:42:00,0.71202,0.7124,0.71202,0.71231,52100000.0
2005-02-02 15:43:00,0.71221,0.71226,0.71204,0.71216,141300000.0
2005-02-02 15:44:00,0.71239,0.71239,0.71199,0.71208,82799999.0
2005-02-02 15:45:00,0.7122,0.7122,0.71203,0.7121,72200000.0
2005-02-02 15:46:00,0.71232,0.71248,0.7122,0.71223,111600000.0
2005-02-02 15:47:00,0.71226,0.71237,0.71221,0.71222,115600001.0
2005-02-02 15:48:00,0.71234,0.71244,0.71211,0.71235,152100002.0
2005-02-02 15:49:00,0.7123,0.71247,0.71223,0.71223,99200000.0
2005-02-02 15:50:00,0.7123,0.71232,0.7121,0.71227,77000000.0
2005-02-02 15:51:00,0.71237,0.71237,0.7122,0.71235,65500001.0
2005-02-02 15:52:00,0.71244,0.71253,0.71216,0.71216,86500001.0
2005-02-02 15:53:00,0.7122,0.71245,0.7122,0.71229,111999999.0
2005-02-02 15:54:00,0.71235,0.71248,0.71217,0.71224,92400001.0
2005-02-02 15:55:00,0.71243,0.71246,0.71229,0.71246,72499999.0
2005-02-02 15:56:00,0.71223,0.71243,0.71223,0.71235,92200000.0
2005-02-02 15:57:00,0.71234,0.71243,0.71209,0.71228,112499999.0
2005-02-02 15:58:00,0.71238,0.71238,0.71227,0.71227,123200000.0
2005-02-02 15:59:00,0.71233,0.71238,0.7123,0.7123,34300000.0
2005-02-02 16:00:00,0.71214,0.71237,0.71214,0.71237,38100000.0
2005-02-02 16:01:00,0.71253,0.71253,0.71229,0.71229,69300000.0
2005-02-02 16:02:00,0.71222,0.71227,0.7121,0.71227,93100000.0
2005-02-02 16:03:00,0.71223,0.71232,0.7121,0.71221,105099999.0
2005-02-02 16:04:00,0.71218,0.71236,0.71213,0.71225,147500002.0
2005-02-02 16:05:00,0.71221,0.71239,0.71214,0.71237,94900000.0
2005-02-02 16:06:00,0.71238,0.71243,0.71222,0.71239,83400000.0
2005-02-02 16:07:00,0.71234,0.71243,0.71228,0.71236,99600001.0
2005-02-02 16:08:00,0.71242,0.71242,0.71193,0.71193,122300000.0
2005-02-02 16:09:00,0.71223,0.71223,0.71209,0.71218,92100000.0
2005-02-02 16:10:00,0.7121,0.71227,0.71187,0.71222,108200002.0
2005-02-02 16:11:00,0.71231,0.71237,0.71224,0.71224,87699998.0
2005-02-02 16:12:00,0.71221,0.71243,0.71221,0.71243,153500004.0
2005-02-02 16:13:00,0.71235,0.71244,0.7123,0.71235,92600000.0
2005-02-02 16:14:00,0.71227,0.71235,0.71212,0.71212,41400000.0
2005-02-02 16:15:00,0.71201,0.71223,0.712,0.71213,97000000.0
2005-02-02 16:16:00,0.71219,0.7122,0.71194,0.71195,113700000.0
2005-02-02 16:17:00,0.71207,0.71218,0.7119,0.7119,91399999.0
2005-02-02 16:18:00,0.71171,0.71171,0.71143,0.71164,85200000.0
2005-02-02 16:19:00,0.7114,0.71194,0.7114,0.71179,129500001.0
2005-02-02 16:20:00,0.71198,0.71211,0.71192,0.71192,97400000.0
2005-02-02 16:21:00,0.71184,0.71197,0.7118,0.71182,134999997.0
2005-02-02 16:22:00,0.71195,0.71221,0.71195,0.71202,115700001.0
2005-02-02 16:23:00,0.71224,0.71224,0.71189,0.71195,129900000.0
2005-02-02 16:24:00,0.71178,0.71195,0.7115,0.71157,166099997.0
2005-02-02 16:25:00,0.71166,0.71182,0.71163,0.71182,128500000.0
2005-02-02 16:26:00,0.71138,0.71173,0.71129,0.71173,87600000.0
2005-02-02 16:27:00,0.71173,0.71175,0.7116,0.7117,60400000.0
2005-02-02 16:28:00,0.71143,0.71178,0.71143,0.71148,75099999.0
2005-02-02 16:29:00,0.71171,0.71198,0.71162,0.71183,88100000.0
2005-02-02 16:30:00,0.71162,0.71179,0.71156,0.71164,100900001.0
2005-02-02 16:31:00,0.71174,0.71184,0.71165,0.7117,128000001.0
2005-02-02 16:32:00,0.71166,0.71177,0.71149,0.71177,118300000.0
2005-02-02 16:33:00,0.71166,0.71183,0.71149,0.71157,156700002.0
2005-02-02 16:34:00,0.71188,0.7119,0.71161,0.71161,76100000.0
2005-02-02 16:35:00,0.71169,0.71176,0.71167,0.71174,49100000.0
2005-02-02 16:36:00,0.7117,0.71179,0.71156,0.7117,71100000.0
2005-02-02 16:37:00,0.71167,0.71176,0.71149,0.71159,76999999.0
2005-02-02 16:38:00,0.71187,0.71187,0.71162,0.71175,115600000.0
2005-02-02 16:39:00,0.71182,0.71182,0.71157,0.71157,70300001.0
2005-02-02 16:40:00,0.71125,0.71154,0.71104,0.71126,88999999.0
2005-02-02 16:41:00,0.71132,0.71146,0.71126,0.71146,46999999.0
2005-02-02 16:42:00,0.71127,0.71133,0.7109,0.71094,96000002.0
2005-02-02 16:43:00,0.71086,0.71102,0.71079,0.71102,50000000.0
2005-02-02 16:44:00,0.71119,0.71124,0.71103,0.71103,116700002.0
2005-02-02 16:45:00,0.71095,0.71099,0.7108,0.7108,117400001.0
2005-02-02 16:46:00,0.71091,0.71106,0.71087,0.71087,90400000.0
2005-02-02 16:47:00,0.71093,0.71114,0.71093,0.71114,119699999.0
2005-02-02 16:48:00,0.7111,0.71114,0.71076,0.7109,101200001.0
2005-02-02 16:49:00,0.71101,0.71118,0.71089,0.71118,98900000.0
2005-02-02 16:50:00,0.71099,0.71101,0.71082,0.71093,170900002.0
2005-02-02 16:51:00,0.71098,0.71128,0.71098,0.7112,142400002.0
2005-02-02 16:52:00,0.71147,0.71154,0.7113,0.71136,118100000.0
2005-02-02 16:53:00,0.71144,0.71144,0.7113,0.71132,85299999.0
2005-02-02 16:54:00,0.71144,0.71156,0.71133,0.7114,95999999.0
2005-02-02 16:55:00,0.71127,0.71157,0.71127,0.71157,124300000.0
2005-02-02 16:56:00,0.7112,0.7112,0.71093,0.71104,48200000.0
2005-02-02 16:57:00,0.71131,0.7115,0.71112,0.7115,69700001.0
2005-02-02 16:58:00,0.71146,0.71146,0.71125,0.71131,93300000.0
2005-02-02 16:59:00,0.7114,0.71144,0.71123,0.71144,121800003.0
2005-02-02 17:00:00,0.71128,0.7113,0.71103,0.71127,114099998.0
2005-02-02 17:01:00,0.71155,0.71155,0.71133,0.71139,89999998.0
2005-02-02 17:02:00,0.7114,0.71151,0.71133,0.71145,112900000.0
2005-02-02 17:03:00,0.71145,0.71152,0.71109,0.71152,129399998.0
2005-02-02 17:04:00,0.71149,0.71149,0.71121,0.71125,102499999.0
2005-02-02 17:05:00,0.7114,0.71152,0.7114,0.71152,23100000.0
2005-02-02 17:06:00,0.71152,0.71156,0.71121,0.71133,75400000.0
2005-02-02 17:07:00,0.7112,0.71132,0.71109,0.7112,141899998.0
2005-02-02 17:08:00,0.71115,0.71122,0.71109,0.71115,151299997.0
2005-02-02 17:09:00,0.71132,0.71141,0.71131,0.71141,75799999.0
2005-02-02 17:10:00,0.71121,0.71121,0.71105,0.71116,62100000.0
2005-02-02 17:11:00,0.71091,0.71105,0.71089,0.71089,76100002.0
2005-02-02 17:12:00,0.711,0.71115,0.71092,0.71092,119000001.0
2005-02-02 17:13:00,0.71088,0.71101,0.71088,0.7109,119500000.0
2005-02-02 17:14:00,0.71073,0.71097,0.71062,0.7109,93500001.0
2005-02-02 17:15:00,0.71081,0.71096,0.71081,0.7109,55800000.0
2005-02-02 17:16:00,0.7108,0.7108,0.71061,0.71066,56900000.0
2005-02-02 17:17:00,0.7107,0.7109,0.7107,0.71083,82800000.0
2005-02-02 17:18:00,0.711,0.71104,0.71081,0.71096,119800000.0
2005-02-02 17:19:00,0.71091,0.71091,0.71081,0.71091,54299998.0
2005-02-02 17:20:00,0.71109,0.71109,0.71083,0.71085,123100003.0
2005-02-02 17:21:00,0.71079,0.71083,0.71064,0.71083,51000000.0
2005-02-02 17:22:00,0.71085,0.711,0.71085,0.711,80200000.0
2005-02-02 17:23:00,0.71079,0.71092,0.71074,0.71092,63700000.0
2005-02-02 17:24:00,0.71099,0.71099,0.71058,0.71083,97700001.0
2005-02-02 17:25:00,0.71087,0.71128,0.71087,0.71128,57300000.0
2005-02-02 17:26:00,0.71111,0.71111,0.71097,0.71111,73199999.0
2005-02-02 17:27:00,0.7111,0.7112,0.71094,0.71094,96700001.0
2005-02-02 17:28:00,0.71093,0.71118,0.71093,0.71104,123400001.0
2005-02-02 17:29:00,0.7109,0.7112,0.7108,0.7112,89300000.0
2005-02-02 17:30:00,0.71106,0.71113,0.71091,0.71091,135800001.0
2005-02-02 17:31:00,0.71104,0.71104,0.7109,0.7109,72700000.0
2005-02-02 17:32:00,0.71071,0.71083,0.71059,0.71076,76099999.0
2005-02-02 17:33:00,0.71087,0.71094,0.71087,0.71091,54600001.0
2005-02-02 17:34:00,0.71105,0.7111,0.71084,0.7109,104300001.0
2005-02-02 17:35:00,0.71105,0.71105,0.71074,0.71104,102799999.0
2005-02-02 17:36:00,0.71091,0.71115,0.71077,0.71102,154299999.0
2005-02-02 17:37:00,0.71108,0.71125,0.71094,0.71097,95700000.0
2005-02-02 17:38:00,0.71118,0.71119,0.71102,0.71102,83700000.0
2005-02-02 17:39:00,0.71107,0.7116,0.71107,0.7116,65999999.0
2005-02-02 17:40:00,0.71149,0.71155,0.7113,0.71131,85700001.0
2005-02-02 17:41:00,0.71156,0.71168,0.71144,0.71144,124400001.0
2005-02-02 17:42:00,0.71164,0.71164,0.71148,0.71151,63700000.0
2005-02-02 17:43:00,0.71139,0.7115,0.71137,0.71142,79099998.0
2005-02-02 17:44:00,0.71136,0.71147,0.71112,0.71123,110700001.0
2005-02-02 17:45:00,0.71127,0.71133,0.71098,0.71132,119699997.0
2005-02-02 17:46:00,0.71101,0.71127,0.71087,0.71115,122700001.0
2005-02-02 17:47:00,0.71103,0.71103,0.71058,0.71088,59799999.0
2005-02-02 17:48:00,0.71092,0.71105,0.71051,0.71051,153399999.0
2005-02-02 17:49:00,0.71044,0.71061,0.71038,0.71049,105600000.0
2005-02-02 17:50:00,0.7104,0.71073,0.7104,0.71066,66800001.0
2005-02-02 17:51:00,0.7104,0.71076,0.7104,0.71058,107900000.0
2005-02-02 17:52:00,0.71048,0.71055,0.71039,0.71055,55799999.0
2005-02-02 17:53:00,0.71047,0.71047,0.71032,0.71045,86699998.0
2005-02-02 17:54:00,0.71038,0.71042,0.7103,0.71042,91299999.0
2005-02-02 17:55:00,0.7104,0.71043,0.71017,0.71035,123400002.0
2005-02-02 17:56:00,0.71031,0.71048,0.71031,0.71046,81400000.0
2005-02-02 17:57:00,0.71043,0.71059,0.71037,0.71049,61400000.0
2005-02-02 17:58:00,0.71053,0.71059,0.7105,0.71053,88299999.0
2005-02-02 17:59:00,0.7105,0.71078,0.71041,0.71078,148999999.0
2005-02-02 18:00:00,0.71053,0.71061,0.71042,0.71061,62199999.0
2005-02-02 18:01:00,0.71056,0.71075,0.71042,0.71075,115599998.0
2005-02-02 18:02:00,0.71055,0.71055,0.71033,0.71052,29200000.0
2005-02-02 18:03:00,0.71055,0.71064,0.71023,0.71064,230399999.0
2005-02-02 18:04:00,0.7106,0.71114,0.7106,0.71101,223899999.0
2005-02-02 18:05:00,0.71107,0.71121,0.71074,0.71074,287999999.0
2005-02-02 18:06:00,0.71065,0.71128,0.71045,0.71128,107000000.0
2005-02-02 18:07:00,0.7113,0.71139,0.71122,0.71122,272900002.0
2005-02-02 18:08:00,0.71092,0.71111,0.71079,0.71079,119200000.0
2005-02-02 18:09:00,0.711,0.71112,0.71063,0.71088,160299999.0
2005-02-02 18:10:00,0.71077,0.71087,0.71038,0.71063,107500001.0
2005-02-02 18:11:00,0.71081,0.71119,0.71081,0.71113,79900000.0
2005-02-02 18:12:00,0.71125,0.71125,0.71065,0.71095,110899999.0
2005-02-02 18:13:00,0.71119,0.71126,0.711,0.711,62200000.0
2005-02-02 18:14:00,0.7111,0.71134,0.71109,0.71111,59500000.0
2005-02-02 18:15:00,0.71103,0.7114,0.71103,0.7114,174300000.0
2005-02-02 18:16:00,0.71139,0.71139,0.71097,0.71101,284499998.0
2005-02-02 18:17:00,0.71124,0.71138,0.71122,0.71132,149499997.0
2005-02-02 18:18:00,0.71122,0.71147,0.71118,0.7112,313200003.0
2005-02-02 18:19:00,0.71108,0.71111,0.71086,0.71107,243300001.0
2005-02-02 18:20:00,0.71084,0.71109,0.71084,0.71104,107300000.0
2005-02-02 18:21:00,0.71089,0.71104,0.71076,0.71102,174800000.0
2005-02-02 18:22:00,0.71082,0.71082,0.71061,0.71077,93800000.0
2005-02-02 18:23:00,0.71078,0.71082,0.71058,0.71082,269899998.0
2005-02-02 18:24:00,0.71088,0.71116,0.71066,0.71077,254100000.0
2005-02-02 18:25:00,0.71089,0.71089,0.71069,0.71084,161000001.0
2005-02-02 18:26:00,0.71086,0.711,0.71086,0.71088,164700002.0
2005-02-02 18:27:00,0.71075,0.711,0.71073,0.71095,252999999.0
2005-02-02 18:28:00,0.71078,0.71113,0.71044,0.71113,186900002.0
2005-02-02 18:29:00,0.71093,0.71118,0.7109,0.71104,283999994.0
2005-02-02 18:30:00,0.71093,0.7111,0.71089,0.71102,101000002.0
2005-02-02 18:31:00,0.71102,0.71114,0.71095,0.71114,216800001.0
2005-02-02 18:32:00,0.71115,0.71115,0.7109,0.7109,50600000.0
2005-02-02 18:33:00,0.71081,0.71103,0.71069,0.71069,237399999.0
2005-02-02 18:34:00,0.71085,0.71088,0.71076,0.71076,148100000.0
2005-02-02 18:35:00,0.71075,0.71089,0.7107,0.7107,143500000.0
2005-02-02 18:36:00,0.71088,0.71089,0.71071,0.71074,236799997.0
2005-02-02 18:37:00,0.71105,0.71128,0.71105,0.71128,50400000.0
2005-02-02 18:38:00,0.71104,0.71128,0.7107,0.71118,144599999.0
2005-02-02 18:39:00,0.71137,0.71144,0.71108,0.71129,350899998.0
2005-02-02 18:40:00,0.71132,0.71137,0.71115,0.71125,106399998.0
2005-02-02 18:41:00,0.71104,0.71137,0.71104,0.71113,265100002.0
2005-02-02 18:42:00,0.71114,0.71135,0.71114,0.71134,117299998.0
2005-02-02 18:43:00,0.71132,0.71152,0.71109,0.71152,718500002.0
2005-02-02 18:44:00,0.71147,0.71147,0.71116,0.71127,318899997.0
2005-02-02 18:45:00,0.71136,0.71136,0.71108,0.7111,444999999.0
2005-02-02 18:46:00,0.71104,0.71134,0.71104,0.71134,113600000.0
2005-02-02 18:47:00,0.71114,0.71133,0.71101,0.71122,228699999.0
2005-02-02 18:48:00,0.7113,0.71162,0.71124,0.71149,136300000.0
2005-02-02 18:49:00,0.71141,0.71141,0.711,0.711,147200001.0
2005-02-02 18:50:00,0.71092,0.71101,0.7108,0.71101,130099998.0
2005-02-02 18:51:00,0.71101,0.7111,0.71088,0.7111,114599999.0
2005-02-02 18:52:00,0.711,0.71108,0.711,0.71102,70600000.0
2005-02-02 18:53:00,0.71115,0.71123,0.71099,0.71118,96800000.0
2005-02-02 18:54:00,0.71138,0.71138,0.71117,0.71119,89100000.0
2005-02-02 18:55:00,0.71137,0.71149,0.71094,0.71149,153399998.0
2005-02-02 18:56:00,0.71146,0.71146,0.71111,0.71134,146999998.0
2005-02-02 18:57:00,0.71137,0.71137,0.71115,0.71115,95299998.0
2005-02-02 18:58:00,0.71131,0.71151,0.71131,0.7115,107299999.0
2005-02-02 18:59:00,0.71138,0.71155,0.71103,0.71146,215600001.0
2005-02-02 19:00:00,0.7117,0.7117,0.71145,0.71145,102100000.0
2005-02-02 19:01:00,0.71152,0.71159,0.71126,0.71126,64200000.0
2005-02-02 19:02:00,0.71122,0.71123,0.711,0.711,79500000.0
2005-02-02 19:03:00,0.71101,0.71101,0.71052,0.71067,165700001.0
2005-02-02 19:04:00,0.71039,0.71071,0.7103,0.7103,123700000.0
2005-02-02 19:05:00,0.71014,0.71037,0.71012,0.71037,84700001.0
2005-02-02 19:06:00,0.71038,0.71068,0.71026,0.71058,229799999.0
2005-02-02 19:07:00,0.71063,0.71063,0.71029,0.71029,239000000.0
2005-02-02 19:08:00,0.71041,0.71063,0.71038,0.71042,144500002.0
2005-02-02 19:09:00,0.71049,0.71065,0.71045,0.71048,136300001.0
2005-02-02 19:10:00,0.71045,0.71052,0.71036,0.71042,138999998.0
2005-02-02 19:11:00,0.71025,0.71054,0.71021,0.71054,121799999.0
2005-02-02 19:12:00,0.71039,0.71047,0.71027,0.71047,43200000.0
2005-02-02 19:13:00,0.71028,0.71052,0.71028,0.71047,56900000.0
2005-02-02 19:14:00,0.71041,0.71051,0.71025,0.71051,96099999.0
2005-02-02 19:15:00,0.71071,0.71072,0.71047,0.71049,65300001.0
2005-02-02 19:16:00,0.71047,0.71057,0.71004,0.71004,44599999.0
2005-02-02 19:17:00,0.70979,0.71016,0.70979,0.71007,74100001.0
2005-02-02 19:18:00,0.70991,0.71019,0.70991,0.71019,91500001.0
2005-02-02 19:19:00,0.71018,0.71046,0.71011,0.71046,62199999.0
2005-02-02 19:20:00,0.71053,0.71053,0.71021,0.71049,108500000.0
2005-02-02 19:21:00,0.71035,0.71044,0.71005,0.71044,165099998.0
2005-02-02 19:22:00,0.71047,0.7105,0.71035,0.7105,113299999.0
2005-02-02 19:23:00,0.71035,0.7106,0.71035,0.71049,70899998.0
2005-02-02 19:24:00,0.7104,0.71064,0.7104,0.71064,57300000.0
2005-02-02 19:25:00,0.71053,0.71072,0.71053,0.71063,75200002.0
2005-02-02 19:26:00,0.71037,0.71048,0.71027,0.71027,48300000.0
2005-02-02 19:27:00,0.7105,0.71057,0.71033,0.71039,144300000.0
2005-02-02 19:28:00,0.71044,0.7106,0.71023,0.71043,167199999.0
2005-02-02 19:29:00,0.71041,0.7107,0.71029,0.7107,86200001.0
2005-02-02 19:30:00,0.71048,0.71062,0.71046,0.71046,73600000.0
2005-02-02 19:31:00,0.71046,0.71074,0.71031,0.71074,80500001.0
2005-02-02 19:32:00,0.71074,0.71074,0.7102,0.71061,156800001.0
2005-02-02 19:33:00,0.71089,0.71103,0.71076,0.71077,59400000.0
2005-02-02 19:34:00,0.71101,0.71101,0.71077,0.71097,139599999.0
2005-02-02 19:35:00,0.71077,0.71088,0.71052,0.71088,168100000.0
2005-02-02 19:36:00,0.71085,0.71085,0.71037,0.71037,167899999.0
2005-02-02 19:37:00,0.71054,0.71091,0.71054,0.71079,66500000.0
2005-02-02 19:38:00,0.71075,0.71078,0.71053,0.71066,128799998.0
2005-02-02 19:39:00,0.71076,0.71099,0.71068,0.71076,262100000.0
2005-02-02 19:40:00,0.7108,0.71081,0.7106,0.71081,52999999.0
2005-02-02 19:41:00,0.71095,0.71095,0.71077,0.71077,45600000.0
2005-02-02 19:42:00,0.71066,0.71087,0.71064,0.71069,175099999.0
2005-02-02 19:43:00,0.71075,0.71086,0.71057,0.71059,85200001.0
2005-02-02 19:44:00,0.71072,0.71093,0.71062,0.71077,115100001.0
2005-02-02 19:45:00,0.71057,0.71086,0.71057,0.71081,62099999.0
2005-02-02 19:46:00,0.71075,0.7109,0.71069,0.7109,48400000.0
2005-02-02 19:47:00,0.71091,0.71108,0.71086,0.71108,72400000.0
2005-02-02 19:48:00,0.71097,0.71115,0.71095,0.71098,124500000.0
2005-02-02 19:49:00,0.71097,0.7114,0.7109,0.7109,123900000.0
2005-02-02 19:50:00,0.71071,0.71124,0.71071,0.71095,171900000.0
2005-02-02 19:51:00,0.71136,0.71136,0.71095,0.71095,138400000.0
2005-02-02 19:52:00,0.71108,0.7112,0.71094,0.7112,172099999.0
2005-02-02 19:53:00,0.71106,0.71114,0.71073,0.71088,96000000.0
2005-02-02 19:54:00,0.711,0.71103,0.71086,0.71095,178800001.0
2005-02-02 19:55:00,0.71084,0.71098,0.7108,0.71091,200700002.0
2005-02-02 19:56:00,0.71077,0.71097,0.71077,0.71088,290399999.0
2005-02-02 19:57:00,0.71109,0.71113,0.71077,0.71105,117499997.0
2005-02-02 19:58:00,0.71119,0.71119,0.71088,0.71088,148299999.0
2005-02-02 19:59:00,0.7112,0.7112,0.71086,0.711,81599999.0
2005-02-02 20:00:00,0.71077,0.71092,0.71073,0.71088,267500000.0
2005-02-02 20:01:00,0.71094,0.71121,0.71091,0.71091,144099997.0
2005-02-02 20:02:00,0.711,0.71125,0.71097,0.71097,70299997.0
2005-02-02 20:03:00,0.71101,0.71126,0.71079,0.71126,81000000.0
2005-02-02 20:04:00,0.7112,0.7112,0.7109,0.71091,150699999.0
2005-02-02 20:05:00,0.71132,0.71132,0.711,0.71112,152500000.0
2005-02-02 20:06:00,0.71123,0.71123,0.71085,0.71103,366099996.0
2005-02-02 20:07:00,0.71095,0.7111,0.7108,0.71102,80599999.0
2005-02-02 20:08:00,0.71126,0.71126,0.71098,0.71098,74300000.0
2005-02-02 20:09:00,0.71126,0.71126,0.71075,0.711,137200001.0
2005-02-02 20:10:00,0.71093,0.71103,0.71083,0.71097,150500000.0
2005-02-02 20:11:00,0.71107,0.71126,0.71105,0.71116,51100000.0
2005-02-02 20:12:00,0.7109,0.71115,0.71075,0.71115,98099999.0
2005-02-02 20:13:00,0.71096,0.71107,0.71068,0.71092,140099997.0
2005-02-02 20:14:00,0.71085,0.71111,0.71085,0.71107,121600000.0
2005-02-02 20:15:00,0.71091,0.71094,0.71067,0.71075,76300000.0
2005-02-02 20:16:00,0.71083,0.71093,0.71033,0.71033,492300003.0
2005-02-02 20:17:00,0.71026,0.71074,0.71026,0.71068,223600000.0
2005-02-02 20:18:00,0.71066,0.71076,0.71054,0.71075,83900002.0
2005-02-02 20:19:00,0.7107,0.71076,0.71061,0.71061,89500000.0
2005-02-02 20:20:00,0.71071,0.7108,0.71071,0.7108,54600001.0
2005-02-02 20:21:00,0.71078,0.71088,0.71072,0.71078,98999999.0
2005-02-02 20:22:00,0.7108,0.71092,0.71079,0.71092,159099999.0
2005-02-02 20:23:00,0.7109,0.71095,0.7107,0.71095,85200000.0
2005-02-02 20:24:00,0.71088,0.71088,0.71051,0.71082,114700001.0
2005-02-02 20:25:00,0.71078,0.71101,0.7106,0.71101,96800000.0
2005-02-02 20:26:00,0.71094,0.71105,0.71088,0.71105,43400000.0
2005-02-02 20:27:00,0.71091,0.71111,0.71087,0.71111,142599997.0
2005-02-02 20:28:00,0.71087,0.71112,0.71085,0.71112,68800000.0
2005-02-02 20:29:00,0.7108,0.71101,0.71079,0.71101,244200000.0
2005-02-02 20:30:00,0.71095,0.71133,0.71094,0.71123,291600000.0
2005-02-02 20:31:00,0.71108,0.7113,0.71082,0.7113,173400000.0
2005-02-02 20:32:00,0.71118,0.71124,0.71098,0.71124,70099999.0
2005-02-02 20:33:00,0.71101,0.71116,0.71093,0.71107,212299999.0
2005-02-02 20:34:00,0.7113,0.7113,0.71109,0.71115,89400000.0
2005-02-02 20:35:00,0.71108,0.71122,0.71089,0.71122,58200000.0
2005-02-02 20:36:00,0.71112,0.7113,0.71092,0.71092,144499999.0
2005-02-02 20:37:00,0.71098,0.71123,0.71088,0.71123,194800001.0
2005-02-02 20:38:00,0.71125,0.71125,0.71111,0.71113,168499999.0
2005-02-02 20:39:00,0.71119,0.71143,0.71107,0.71123,103300000.0
2005-02-02 20:40:00,0.71127,0.7114,0.71116,0.71139,234400000.0
2005-02-02 20:41:00,0.71133,0.71162,0.71112,0.71162,190699999.0
2005-02-02 20:42:00,0.71158,0.71158,0.71136,0.71141,56300000.0
2005-02-02 20:43:00,0.71127,0.7116,0.71127,0.71149,143400004.0
2005-02-02 20:44:00,0.71146,0.7115,0.71096,0.71121,129999999.0
2005-02-02 20:45:00,0.71141,0.71157,0.7113,0.7114,100100000.0
2005-02-02 20:46:00,0.7115,0.7115,0.7113,0.7113,73300002.0
2005-02-02 20:47:00,0.71128,0.71165,0.71126,0.71165,89500000.0
2005-02-02 20:48:00,0.71126,0.71155,0.71126,0.71128,65599999.0
2005-02-02 20:49:00,0.71153,0.71159,0.71136,0.71149,123000000.0
2005-02-02 20:50:00,0.71164,0.71164,0.71142,0.71147,183900001.0
2005-02-02 20:51:00,0.71176,0.71186,0.71157,0.71171,164199999.0
2005-02-02 20:52:00,0.71159,0.71187,0.71156,0.71167,87099999.0
2005-02-02 20:53:00,0.71178,0.71192,0.71171,0.71175,345299998.0
2005-02-02 20:54:00,0.71173,0.71184,0.71152,0.71152,184500001.0
2005-02-02 20:55:00,0.71155,0.71188,0.71146,0.71146,83700000.0
2005-02-02 20:56:00,0.71133,0.71154,0.71126,0.71148,92400000.0
2005-02-02 20:57:00,0.71151,0.71169,0.71151,0.71155,66600001.0
2005-02-02 20:58:00,0.71183,0.71206,0.71181,0.71181,303599998.0
2005-02-02 20:59:00,0.71195,0.71234,0.71195,0.71234,183400002.0
2005-02-02 21:00:00,0.71209,0.71209,0.71198,0.71209,222799998.0
2005-02-02 21:01:00,0.71198,0.7122,0.71198,0.71206,154100002.0
2005-02-02 21:02:00,0.71206,0.71227,0.71189,0.71189,109199998.0
2005-02-02 21:03:00,0.71193,0.71244,0.7119,0.71223,156399999.0
2005-02-02 21:04:00,0.71193,0.71195,0.71165,0.71195,60000000.0
2005-02-02 21:05:00,0.71191,0.71191,0.71175,0.71178,87700000.0
2005-02-02 21:06:00,0.71186,0.71202,0.71178,0.71183,110700001.0
2005-02-02 21:07:00,0.71186,0.71186,0.71168,0.71182,45300000.0
2005-02-02 21:08:00,0.71187,0.71188,0.71169,0.71181,143600001.0
2005-02-02 21:09:00,0.71187,0.71188,0.7117,0.71183,145300000.0
2005-02-02 21:10:00,0.7118,0.71186,0.71176,0.71183,85000000.0
2005-02-02 21:11:00,0.71184,0.71184,0.71171,0.71177,76900000.0
2005-02-02 21:12:00,0.71179,0.7119,0.71171,0.71176,113299998.0
2005-02-02 21:13:00,0.71156,0.71259,0.71156,0.71259,83600001.0
2005-02-02 21:14:00,0.71231,0.71238,0.71208,0.71208,58000001.0
2005-02-02 21:15:00,0.71229,0.71243,0.71221,0.7124,277900004.0
2005-02-02 21:16:00,0.71247,0.71249,0.71225,0.71249,110999999.0
2005-02-02 21:17:00,0.71227,0.7126,0.71211,0.7126,148300000.0
2005-02-02 21:18:00,0.7123,0.71233,0.71166,0.71233,213200001.0
2005-02-02 21:19:00,0.71261,0.71302,0.71258,0.7129,133500000.0
2005-02-02 21:20:00,0.71278,0.71278,0.71231,0.71231,207600001.0
2005-02-02 21:21:00,0.71233,0.71233,0.71151,0.71159,112000002.0
2005-02-02 21:22:00,0.71176,0.71202,0.71172,0.71202,78999999.0
2005-02-02 21:23:00,0.71222,0.71257,0.71216,0.71257,145600001.0
2005-02-02 21:24:00,0.71213,0.7123,0.71205,0.71228,102700000.0
2005-02-02 21:25:00,0.71253,0.71253,0.71202,0.71202,138700001.0
2005-02-02 21:26:00,0.71248,0.71318,0.7123,0.71318,151399999.0
2005-02-02 21:27:00,0.71295,0.71319,0.71294,0.71303,73400000.0
2005-02-02 21:28:00,0.71281,0.71286,0.7127,0.71286,79000001.0
2005-02-02 21:29:00,0.71245,0.71317,0.71245,0.71304,92500002.0
2005-02-02 21:30:00,0.71336,0.71336,0.713,0.71327,124699999.0
2005-02-02 21:31:00,0.71352,0.71354,0.71341,0.71343,84200000.0
2005-02-02 21:32:00,0.71344,0.71347,0.71312,0.71315,74900000.0
2005-02-02 21:33:00,0.71304,0.71319,0.71285,0.71285,83699998.0
2005-02-02 21:34:00,0.7131,0.71329,0.7131,0.71312,93999999.0
2005-02-02 21:35:00,0.71302,0.71318,0.71293,0.71318,221300001.0
2005-02-02 21:36:00,0.71326,0.7136,0.71326,0.7136,196199998.0
2005-02-02 21:37:00,0.71347,0.71347,0.71319,0.71326,182000002.0
2005-02-02 21:38:00,0.71323,0.71349,0.71316,0.71349,73400000.0
2005-02-02 21:39:00,0.71333,0.71333,0.71297,0.71315,112900003.0
2005-02-02 21:40:00,0.71317,0.7132,0.71254,0.71306,158599998.0
2005-02-02 21:41:00,0.71305,0.71327,0.71293,0.71293,132700003.0
2005-02-02 21:42:00,0.71333,0.71361,0.71333,0.71349,92700001.0
2005-02-02 21:43:00,0.71336,0.71378,0.71321,0.71378,54100001.0
2005-02-02 21:44:00,0.71374,0.71381,0.71346,0.71346,115900001.0
2005-02-02 21:45:00,0.71376,0.71379,0.71361,0.71372,115999999.0
2005-02-02 21:46:00,0.71379,0.71384,0.71335,0.71335,95499999.0
2005-02-02 21:47:00,0.71346,0.71413,0.71343,0.71396,79400000.0
2005-02-02 21:48:00,0.71383,0.71383,0.71355,0.71355,60900001.0
2005-02-02 21:49:00,0.71326,0.71338,0.7132,0.7133,104400002.0
2005-02-02 21:50:00,0.71341,0.71367,0.71332,0.71367,73899999.0
2005-02-02 21:51:00,0.71352,0.71363,0.71336,0.71352,69900000.0
2005-02-02 21:52:00,0.71373,0.71404,0.71373,0.71403,91799998.0
2005-02-02 21:53:00,0.71372,0.71413,0.71372,0.71396,41500000.0
2005-02-02 21:54:00,0.71393,0.71395,0.71369,0.71374,69600000.0
2005-02-02 21:55:00,0.71362,0.71376,0.7135,0.71376,72600001.0
2005-02-02 21:56:00,0.71389,0.71389,0.71369,0.71372,51399999.0
2005-02-02 21:57:00,0.7138,0.7138,0.71348,0.71377,143900001.0
2005-02-02 21:58:00,0.71362,0.71382,0.71355,0.71382,56100000.0
2005-02-02 21:59:00,0.71363,0.71363,0.71334,0.71355,83399999.0
2005-02-02 22:00:00,0.71318,0.71354,0.71318,0.7134,69699999.0
2005-02-02 22:01:00,0.71356,0.71362,0.71345,0.71346,115100000.0
2005-02-02 22:02:00,0.7134,0.71352,0.71336,0.7135,143899999.0
2005-02-02 22:03:00,0.71317,0.71373,0.71317,0.71373,62900001.0
2005-02-02 22:04:00,0.71353,0.71369,0.71327,0.71369,106900000.0
2005-02-02 22:05:00,0.71377,0.71379,0.71346,0.71372,98800000.0
2005-02-02 22:06:00,0.71379,0.71415,0.71379,0.71415,133900002.0
2005-02-02 22:07:00,0.71412,0.71431,0.71412,0.71424,104300000.0
2005-02-02 22:08:00,0.71438,0.71447,0.71414,0.71429,104099999.0
2005-02-02 22:09:00,0.71429,0.71429,0.714,0.714,51400000.0
2005-02-02 22:10:00,0.71388,0.71414,0.71384,0.71412,120400000.0
2005-02-02 22:11:00,0.71397,0.71402,0.71368,0.71375,141200001.0
2005-02-02 22:12:00,0.71343,0.7137,0.71336,0.71365,117000001.0
2005-02-02 22:13:00,0.71358,0.71358,0.71322,0.71342,57699999.0
2005-02-02 22:14:00,0.71368,0.71378,0.71361,0.71367,80400002.0
2005-02-02 22:15:00,0.71372,0.71381,0.71361,0.71363,114500001.0
2005-02-02 22:16:00,0.71352,0.71375,0.71349,0.71375,82399997.0
2005-02-02 22:17:00,0.71385,0.7139,0.71362,0.7139,76800000.0
2005-02-02 22:18:00,0.71384,0.71384,0.71355,0.71373,91399999.0
2005-02-02 22:19:00,0.71385,0.71385,0.71356,0.71378,80799999.0
2005-02-02 22:20:00,0.71347,0.7137,0.71347,0.71367,75600000.0
2005-02-02 22:21:00,0.7136,0.7139,0.7136,0.7139,150300000.0
2005-02-02 22:22:00,0.71393,0.71393,0.71367,0.71367,86900000.0
2005-02-02 22:23:00,0.71357,0.7137,0.71357,0.71358,98000001.0
2005-02-02 22:24:00,0.71382,0.71397,0.71366,0.71397,192099999.0
2005-02-02 22:25:00,0.71393,0.71395,0.71386,0.71389,89100000.0
2005-02-02 22:26:00,0.71381,0.71389,0.71369,0.71369,68800000.0
2005-02-02 22:27:00,0.7136,0.71388,0.7136,0.71388,83000000.0
2005-02-02 22:28:00,0.71351,0.71365,0.71348,0.71361,106900000.0
2005-02-02 22:29:00,0.7136,0.71361,0.71344,0.71344,90399999.0
2005-02-02 22:30:00,0.71365,0.71365,0.7132,0.71351,124999999.0
2005-02-02 22:31:00,0.7137,0.71377,0.71355,0.71355,96500000.0
2005-02-02 22:32:00,0.71361,0.71401,0.71357,0.71401,45700000.0
2005-02-02 22:33:00,0.71362,0.71408,0.71362,0.7138,110699999.0
2005-02-02 22:34:00,0.71391,0.71401,0.71368,0.71394,131299998.0
2005-02-02 22:35:00,0.7139,0.71404,0.71369,0.71404,124900001.0
2005-02-02 22:36:00,0.71385,0.714,0.71378,0.71382,142900000.0
2005-02-02 22:37:00,0.71385,0.71392,0.71385,0.7139,95000001.0
2005-02-02 22:38:00,0.71373,0.71398,0.71362,0.7139,113599998.0
2005-02-02 22:39:00,0.71396,0.71409,0.71386,0.71409,90900000.0
2005-02-02 22:40:00,0.714,0.714,0.71378,0.71393,109499998.0
2005-02-02 22:41:00,0.71373,0.71393,0.71373,0.71393,79799999.0
2005-02-02 22:42:00,0.71397,0.71408,0.71393,0.71399,95299999.0
2005-02-02 22:43:00,0.71398,0.71416,0.71391,0.71393,129699999.0
2005-02-02 22:44:00,0.71388,0.71392,0.7134,0.71392,171600002.0
2005-02-02 22:45:00,0.71402,0.71404,0.71378,0.71378,132600000.0
2005-02-02 22:46:00,0.71372,0.71385,0.71344,0.71356,201600000.0
2005-02-02 22:47:00,0.7135,0.71383,0.71334,0.71364,121299998.0
2005-02-02 22:48:00,0.71364,0.71381,0.71349,0.71381,108999998.0
2005-02-02 22:49:00,0.71352,0.71377,0.71352,0.71377,39500001.0
2005-02-02 22:50:00,0.7138,0.71391,0.71367,0.71385,140700000.0
2005-02-02 22:51:00,0.71404,0.71404,0.71368,0.71368,211900002.0
2005-02-02 22:52:00,0.71406,0.71406,0.71365,0.71365,65499999.0
2005-02-02 22:53:00,0.71384,0.71395,0.71368,0.71382,91800000.0
2005-02-02 22:54:00,0.71377,0.71387,0.71376,0.71381,112100001.0
2005-02-02 22:55:00,0.71389,0.71409,0.71389,0.71409,114400000.0
2005-02-02 22:56:00,0.7142,0.7142,0.71382,0.71391,114500000.0
2005-02-02 22:57:00,0.71387,0.71396,0.71378,0.71389,94199998.0
2005-02-02 22:58:00,0.71362,0.71392,0.71362,0.71376,83700000.0
2005-02-02 22:59:00,0.7136,0.71397,0.7136,0.71383,125900000.0
2005-02-02 23:00:00,0.71392,0.71403,0.71361,0.71361,99700000.0
2005-02-02 23:01:00,0.71365,0.714,0.71365,0.714,108100002.0
2005-02-02 23:02:00,0.71382,0.71409,0.7137,0.71409,72000000.0
2005-02-02 23:03:00,0.71408,0.71408,0.71366,0.71405,57300000.0
2005-02-02 23:04:00,0.71418,0.71418,0.71405,0.71405,68599999.0
2005-02-02 23:05:00,0.71407,0.71417,0.71362,0.71398,120000002.0
2005-02-02 23:06:00,0.7143,0.7143,0.71406,0.71406,82599999.0
2005-02-02 23:07:00,0.71379,0.71423,0.71379,0.71421,111000000.0
2005-02-02 23:08:00,0.71439,0.71443,0.71429,0.71432,129099999.0
2005-02-02 23:09:00,0.71373,0.71403,0.71373,0.71403,82800001.0
2005-02-02 23:10:00,0.71414,0.71414,0.7139,0.71391,51400000.0
2005-02-02 23:11:00,0.71397,0.71397,0.71387,0.71395,70700000.0
2005-02-02 23:12:00,0.71409,0.71411,0.71387,0.71392,51100000.0
2005-02-02 23:13:00,0.71402,0.71402,0.71382,0.71384,85999999.0
2005-02-02 23:14:00,0.71393,0.71401,0.71362,0.71362,44500000.0
2005-02-02 23:15:00,0.71397,0.71406,0.71393,0.71393,60600000.0
2005-02-02 23:16:00,0.71391,0.71406,0.71381,0.71381,87600000.0
2005-02-02 23:17:00,0.71401,0.71401,0.71378,0.71393,66100000.0
2005-02-02 23:18:00,0.71411,0.71411,0.71388,0.71388,54600000.0
2005-02-02 23:19:00,0.71376,0.71406,0.71376,0.71394,115299998.0
2005-02-02 23:20:00,0.7142,0.7142,0.714,0.714,128300000.0
2005-02-02 23:21:00,0.71381,0.714,0.71381,0.714,55900000.0
2005-02-02 23:22:00,0.71411,0.71416,0.71405,0.71416,92500000.0
2005-02-02 23:23:00,0.71404,0.71412,0.71396,0.71407,65799999.0
2005-02-02 23:24:00,0.71405,0.71418,0.71388,0.71418,79399998.0
2005-02-02 23:25:00,0.71429,0.71429,0.71397,0.71397,113700002.0
2005-02-02 23:26:00,0.71396,0.71406,0.71367,0.71406,74699999.0
2005-02-02 23:27:00,0.71407,0.71407,0.71394,0.71407,51199999.0
2005-02-02 23:28:00,0.71398,0.71407,0.71382,0.71407,45299999.0
2005-02-02 23:29:00,0.71407,0.71407,0.71386,0.71397,80599999.0
2005-02-02 23:30:00,0.71392,0.71394,0.71381,0.71381,78399999.0
2005-02-02 23:31:00,0.71386,0.71402,0.71371,0.71386,93700000.0
2005-02-02 23:32:00,0.71403,0.71403,0.71387,0.71394,62000001.0
2005-02-02 23:33:00,0.71383,0.71383,0.71366,0.7137,65000000.0
2005-02-02 23:34:00,0.71402,0.7141,0.7138,0.71397,109200000.0
2005-02-02 23:35:00,0.7142,0.7142,0.71374,0.7138,54000000.0
2005-02-02 23:36:00,0.71407,0.71422,0.71396,0.714,87899999.0
2005-02-02 23:37:00,0.71388,0.71419,0.71388,0.71419,38200000.0
2005-02-02 23:38:00,0.71384,0.71418,0.71384,0.71392,136099999.0
2005-02-02 23:39:00,0.71347,0.71381,0.71347,0.7138,76200000.0
2005-02-02 23:40:00,0.7139,0.71394,0.71362,0.71379,76500001.0
2005-02-02 23:41:00,0.71389,0.71389,0.71372,0.71382,40500001.0
2005-02-02 23:42:00,0.71374,0.71374,0.71371,0.71371,36799999.0
2005-02-02 23:43:00,0.71363,0.71408,0.71363,0.71408,44999999.0
2005-02-02 23:44:00,0.71412,0.71412,0.71378,0.71378,57100001.0
2005-02-02 23:45:00,0.71386,0.71407,0.71366,0.71403,105300000.0
2005-02-02 23:46:00,0.71398,0.71409,0.71393,0.71409,137199998.0
2005-02-02 23:47:00,0.71386,0.71399,0.71386,0.71399,25600000.0
2005-02-02 23:48:00,0.71401,0.71401,0.71381,0.71381,34700000.0
2005-02-02 23:49:00,0.71381,0.71396,0.71381,0.71385,110799998.0
2005-02-02 23:50:00,0.7138,0.71396,0.71365,0.71375,115200000.0
2005-02-02 23:51:00,0.71386,0.71404,0.71382,0.7139,42100000.0
2005-02-02 23:52:00,0.71366,0.71378,0.71341,0.71341,131499999.0
2005-02-02 23:53:00,0.71337,0.71362,0.71337,0.71347,36700000.0
2005-02-02 23:54:00,0.71336,0.7138,0.71336,0.7138,80300000.0
2005-02-02 23:55:00,0.71361,0.7137,0.71346,0.71346,156999999.0
2005-02-02 23:56:00,0.71358,0.7137,0.71357,0.71368,82599999.0
2005-02-02 23:57:00,0.71363,0.71382,0.71355,0.71382,79199999.0
2005-02-02 23:58:00,0.71355,0.71372,0.71341,0.71372,71300000.0
2005-02-02 23:59:00,0.7135,0.71365,0.71342,0.71349,87500000.0
2005-02-03 00:00:00,0.71378,0.71378,0.71328,0.71328,35100000.0
2005-02-03 00:01:00,0.71358,0.7136,0.71346,0.71346,51699999.0
2005-02-03 00:02:00,0.71383,0.71396,0.71382,0.71388,85200000.0
2005-02-03 00:03:00,0.71363,0.71363,0.71327,0.71348,65000001.0
2005-02-03 00:04:00,0.71364,0.71364,0.7134,0.71345,88700002.0
2005-02-03 00:05:00,0.71363,0.71363,0.71335,0.71358,78800000.0
2005-02-03 00:06:00,0.7137,0.71375,0.7137,0.71375,38200000.0
2005-02-03 00:07:00,0.71362,0.71377,0.71351,0.7137,116400000.0
2005-02-03 00:08:00,0.71363,0.71366,0.71335,0.71337,55500000.0
2005-02-03 00:09:00,0.71322,0.71342,0.71313,0.7133,102500000.0
2005-02-03 00:10:00,0.71321,0.71345,0.71321,0.71323,72600000.0
2005-02-03 00:11:00,0.71315,0.71357,0.71315,0.71343,100599998.0
2005-02-03 00:12:00,0.71329,0.71367,0.71329,0.71359,128800001.0
2005-02-03 00:13:00,0.71362,0.71371,0.71325,0.71329,106900001.0
2005-02-03 00:14:00,0.71332,0.71365,0.71332,0.71365,72600001.0
2005-02-03 00:15:00,0.71333,0.71363,0.71333,0.71342,95099999.0
2005-02-03 00:16:00,0.71373,0.71373,0.71339,0.71343,79999999.0
2005-02-03 00:17:00,0.71346,0.71362,0.71345,0.71362,105999999.0
2005-02-03 00:18:00,0.71395,0.71396,0.71364,0.71365,88400000.0
2005-02-03 00:19:00,0.71391,0.71391,0.71376,0.71388,50100001.0
2005-02-03 00:20:00,0.71374,0.71391,0.71366,0.7138,87700000.0
2005-02-03 00:21:00,0.71349,0.7138,0.71345,0.7138,98200001.0
2005-02-03 00:22:00,0.71368,0.71377,0.71355,0.71377,89399999.0
2005-02-03 00:23:00,0.71391,0.71391,0.7138,0.71383,89100002.0
2005-02-03 00:24:00,0.71395,0.714,0.71385,0.71395,116100000.0
2005-02-03 00:25:00,0.71402,0.71402,0.71378,0.71378,142800002.0
2005-02-03 00:26:00,0.71371,0.71371,0.71329,0.71329,107199999.0
2005-02-03 00:27:00,0.71322,0.71354,0.71322,0.7134,107100001.0
2005-02-03 00:28:00,0.71315,0.7135,0.71315,0.7135,127600000.0
2005-02-03 00:29:00,0.7133,0.71347,0.71324,0.71347,130400000.0
2005-02-03 00:30:00,0.7135,0.7135,0.71315,0.7132,71600000.0
2005-02-03 00:31:00,0.71352,0.71352,0.71325,0.71334,59000000.0
2005-02-03 00:32:00,0.71322,0.71342,0.71307,0.71307,111699999.0
2005-02-03 00:33:00,0.7131,0.7132,0.71284,0.71284,106999998.0
2005-02-03 00:34:00,0.71309,0.7134,0.71309,0.7134,31000000.0
2005-02-03 00:35:00,0.71334,0.7135,0.7131,0.71315,90000000.0
2005-02-03 00:36:00,0.7134,0.7134,0.71314,0.71333,93899999.0
2005-02-03 00:37:00,0.71332,0.71335,0.71317,0.71317,123099998.0
2005-02-03 00:38:00,0.7133,0.71353,0.71319,0.71353,71100001.0
2005-02-03 00:39:00,0.71349,0.71352,0.71336,0.71347,159200000.0
2005-02-03 00:40:00,0.71339,0.71346,0.71334,0.71345,83200000.0
2005-02-03 00:41:00,0.71368,0.71368,0.71333,0.71362,59599999.0
2005-02-03 00:42:00,0.71362,0.71362,0.71335,0.71335,37500000.0
2005-02-03 00:43:00,0.71335,0.71346,0.71299,0.71299,81200001.0
2005-02-03 00:44:00,0.71344,0.71352,0.71336,0.71348,56300000.0
2005-02-03 00:45:00,0.71325,0.71337,0.71314,0.71337,54900000.0
2005-02-03 00:46:00,0.71353,0.71354,0.71329,0.71329,58400000.0
2005-02-03 00:47:00,0.71347,0.71358,0.71347,0.71358,16000000.0
2005-02-03 00:48:00,0.7138,0.71388,0.71359,0.71388,74100000.0
2005-02-03 00:49:00,0.71381,0.71395,0.71362,0.71395,78400000.0
2005-02-03 00:50:00,0.71396,0.71427,0.71394,0.71427,60399999.0
2005-02-03 00:51:00,0.71421,0.71421,0.71381,0.71381,106200002.0
2005-02-03 00:52:00,0.71385,0.71399,0.71383,0.71384,50700000.0
2005-02-03 00:53:00,0.71376,0.71389,0.7137,0.71386,100900000.0
2005-02-03 00:54:00,0.71401,0.71401,0.71368,0.71386,103500001.0
2005-02-03 00:55:00,0.71385,0.71399,0.71383,0.71389,185400000.0
2005-02-03 00:56:00,0.71382,0.71408,0.71382,0.71408,72399998.0
2005-02-03 00:57:00,0.71365,0.71392,0.71365,0.7139,43700000.0
2005-02-03 00:58:00,0.71396,0.71422,0.71396,0.71422,82200000.0
2005-02-03 00:59:00,0.71416,0.71419,0.71407,0.71417,108699998.0
2005-02-03 01:00:00,0.71418,0.71418,0.71388,0.71411,130699999.0
2005-02-03 01:01:00,0.71395,0.71408,0.71389,0.71403,67700000.0
2005-02-03 01:02:00,0.71404,0.71404,0.71391,0.71391,69600001.0
2005-02-03 01:03:00,0.71411,0.71411,0.71385,0.7141,41900000.0
2005-02-03 01:04:00,0.71413,0.71436,0.71399,0.71436,71800001.0
2005-02-03 01:05:00,0.71417,0.71434,0.71414,0.7143,84399998.0
2005-02-03 01:06:00,0.71431,0.71435,0.71418,0.71424,72300000.0
2005-02-03 01:07:00,0.71389,0.71412,0.71389,0.71404,108400000.0
2005-02-03 01:08:00,0.7141,0.7141,0.71408,0.71408,19200000.0
2005-02-03 01:09:00,0.714,0.71413,0.71386,0.71413,96300002.0
2005-02-03 01:10:00,0.71401,0.71407,0.71388,0.71388,58200001.0
2005-02-03 01:11:00,0.7141,0.71417,0.7138,0.7138,95899999.0
2005-02-03 01:12:00,0.7138,0.71414,0.7138,0.71389,109300001.0
2005-02-03 01:13:00,0.71384,0.71387,0.71371,0.71371,146399999.0
2005-02-03 01:14:00,0.71378,0.71378,0.71362,0.71366,55799999.0
2005-02-03 01:15:00,0.71388,0.71388,0.71372,0.71372,35700000.0
2005-02-03 01:16:00,0.71363,0.71379,0.71363,0.71379,74800001.0
2005-02-03 01:17:00,0.71393,0.71399,0.71366,0.71383,125800000.0
2005-02-03 01:18:00,0.71391,0.71391,0.71378,0.71384,126200000.0
2005-02-03 01:19:00,0.71387,0.71403,0.71387,0.7139,51100001.0
2005-02-03 01:20:00,0.71375,0.71375,0.71355,0.71355,46100000.0
2005-02-03 01:21:00,0.71338,0.71378,0.71338,0.71378,78700001.0
2005-02-03 01:22:00,0.71365,0.71365,0.71337,0.71338,58599999.0
2005-02-03 01:23:00,0.71323,0.71325,0.71312,0.7132,124700002.0
2005-02-03 01:24:00,0.71326,0.71358,0.71325,0.71332,64900000.0
2005-02-03 01:25:00,0.71313,0.71329,0.713,0.71301,144399999.0
2005-02-03 01:26:00,0.71351,0.71362,0.71344,0.71347,164799999.0
2005-02-03 01:27:00,0.71328,0.71358,0.71328,0.71356,96100000.0
2005-02-03 01:28:00,0.7134,0.7134,0.71315,0.71315,102100000.0
2005-02-03 01:29:00,0.71315,0.71335,0.71309,0.71335,92299998.0
2005-02-03 01:30:00,0.71343,0.71356,0.71324,0.71352,146400000.0
2005-02-03 01:31:00,0.71352,0.71359,0.71317,0.71322,88400001.0
2005-02-03 01:32:00,0.71352,0.71368,0.71347,0.71368,98900000.0
2005-02-03 01:33:00,0.7137,0.71375,0.7136,0.71365,68600000.0
2005-02-03 01:34:00,0.71359,0.71362,0.71345,0.71345,74599999.0
2005-02-03 01:35:00,0.7134,0.71348,0.71315,0.71315,142699997.0
2005-02-03 01:36:00,0.7132,0.71346,0.7132,0.7132,62100000.0
2005-02-03 01:37:00,0.71329,0.7135,0.71329,0.71335,65000000.0
2005-02-03 01:38:00,0.71337,0.71348,0.71314,0.7133,138299998.0
2005-02-03 01:39:00,0.71336,0.71354,0.71331,0.71348,75299999.0
2005-02-03 01:40:00,0.71347,0.71363,0.71346,0.71351,120700000.0
2005-02-03 01:41:00,0.71351,0.71351,0.71315,0.71315,54200000.0
2005-02-03 01:42:00,0.71337,0.7135,0.71323,0.71344,109900002.0
2005-02-03 01:43:00,0.7135,0.71358,0.7135,0.71351,62700001.0
2005-02-03 01:44:00,0.71358,0.71358,0.71338,0.71342,60099999.0
2005-02-03 01:45:00,0.7135,0.71357,0.71338,0.71357,93000000.0
2005-02-03 01:46:00,0.71353,0.71353,0.71331,0.71346,105800000.0
2005-02-03 01:47:00,0.71352,0.71352,0.7134,0.71343,137300003.0
2005-02-03 01:48:00,0.71315,0.71352,0.71315,0.71352,64200000.0
2005-02-03 01:49:00,0.71358,0.71367,0.7135,0.71367,82200001.0
2005-02-03 01:50:00,0.71343,0.71358,0.71332,0.71348,40800000.0
2005-02-03 01:51:00,0.7136,0.71361,0.71345,0.7136,115799997.0
2005-02-03 01:52:00,0.71375,0.71411,0.71375,0.7141,66799999.0
2005-02-03 01:53:00,0.71401,0.71408,0.71382,0.71399,94399999.0
2005-02-03 01:54:00,0.71404,0.71415,0.71394,0.71405,92900001.0
2005-02-03 01:55:00,0.7141,0.71437,0.71409,0.71437,204800001.0
2005-02-03 01:56:00,0.71411,0.71411,0.71389,0.7141,67699999.0
2005-02-03 01:57:00,0.71387,0.71408,0.71376,0.71407,77200001.0
2005-02-03 01:58:00,0.71394,0.71435,0.71394,0.71435,64500002.0
2005-02-03 01:59:00,0.71389,0.71412,0.71389,0.71412,62400000.0
2005-02-03 02:00:00,0.71428,0.71428,0.71405,0.71412,40300000.0
2005-02-03 02:01:00,0.7141,0.71435,0.7141,0.71428,95000000.0
2005-02-03 02:02:00,0.71415,0.71415,0.71374,0.71377,167000000.0
2005-02-03 02:03:00,0.7138,0.71416,0.7138,0.7139,64400000.0
2005-02-03 02:04:00,0.7139,0.71398,0.71369,0.71376,105600001.0
2005-02-03 02:05:00,0.71402,0.71415,0.71386,0.71386,65599999.0
2005-02-03 02:06:00,0.7139,0.71406,0.71358,0.71358,54500000.0
2005-02-03 02:07:00,0.71364,0.71379,0.71339,0.71368,60500000.0
2005-02-03 02:08:00,0.71354,0.71376,0.71339,0.71347,120499999.0
2005-02-03 02:09:00,0.71332,0.71365,0.71332,0.71363,36700000.0
2005-02-03 02:10:00,0.71369,0.71371,0.71342,0.71369,87400001.0
2005-02-03 02:11:00,0.71362,0.71371,0.71358,0.71358,70499999.0
2005-02-03 02:12:00,0.71346,0.71367,0.71337,0.71355,143399999.0
2005-02-03 02:13:00,0.71335,0.71367,0.71335,0.7135,36200000.0
2005-02-03 02:14:00,0.71346,0.71349,0.71314,0.71314,97700000.0
2005-02-03 02:15:00,0.7134,0.71346,0.71316,0.71318,132200000.0
2005-02-03 02:16:00,0.71304,0.71326,0.71303,0.71303,89499998.0
2005-02-03 02:17:00,0.71323,0.71342,0.71323,0.71342,30300000.0
2005-02-03 02:18:00,0.71311,0.71355,0.71311,0.71355,102900000.0
2005-02-03 02:19:00,0.71341,0.71375,0.71341,0.71351,63800000.0
2005-02-03 02:20:00,0.71349,0.71349,0.71324,0.71337,70600000.0
2005-02-03 02:21:00,0.71346,0.71358,0.7134,0.7134,71400000.0
2005-02-03 02:22:00,0.71372,0.71372,0.7132,0.7132,123000000.0
2005-02-03 02:23:00,0.71338,0.71357,0.71327,0.7135,117200002.0
2005-02-03 02:24:00,0.71356,0.71356,0.71336,0.71341,67800000.0
2005-02-03 02:25:00,0.71347,0.71348,0.71328,0.71332,136899998.0
2005-02-03 02:26:00,0.71325,0.71336,0.71312,0.7132,129599999.0
2005-02-03 02:27:00,0.71313,0.71331,0.71313,0.71315,50300000.0
2005-02-03 02:28:00,0.71326,0.7133,0.71294,0.71294,86600001.0
2005-02-03 02:29:00,0.71346,0.71355,0.71324,0.71324,92299998.0
2005-02-03 02:30:00,0.71356,0.71356,0.71317,0.71317,39100000.0
2005-02-03 02:31:00,0.71356,0.71356,0.71317,0.71325,112299999.0
2005-02-03 02:32:00,0.71344,0.71344,0.71314,0.71314,54899999.0
2005-02-03 02:33:00,0.71324,0.71345,0.71324,0.71345,26100000.0
2005-02-03 02:34:00,0.71336,0.71339,0.71278,0.71286,49800000.0
2005-02-03 02:35:00,0.71281,0.71318,0.71281,0.71318,88500000.0
2005-02-03 02:36:00,0.71316,0.71316,0.71295,0.71295,86900001.0
2005-02-03 02:37:00,0.71327,0.71327,0.71306,0.71312,147199999.0
2005-02-03 02:38:00,0.71326,0.71326,0.71302,0.71302,59299999.0
2005-02-03 02:39:00,0.71303,0.71323,0.71292,0.71322,69100000.0
2005-02-03 02:40:00,0.71307,0.71307,0.71271,0.71271,103500000.0
2005-02-03 02:41:00,0.71311,0.71311,0.71274,0.71274,23700000.0
2005-02-03 02:42:00,0.71279,0.71285,0.7125,0.71253,71799998.0
2005-02-03 02:43:00,0.71261,0.71287,0.71258,0.71287,92499998.0
2005-02-03 02:44:00,0.71282,0.71282,0.71261,0.71268,110200001.0
2005-02-03 02:45:00,0.71254,0.71257,0.71249,0.71249,75599999.0
2005-02-03 02:46:00,0.7123,0.7127,0.7123,0.71267,39599999.0
2005-02-03 02:47:00,0.7124,0.71262,0.7124,0.71262,30399999.0
2005-02-03 02:48:00,0.71281,0.71286,0.71237,0.71237,57300001.0
2005-02-03 02:49:00,0.7123,0.71273,0.7123,0.71273,78399998.0
2005-02-03 02:50:00,0.71281,0.71281,0.71259,0.71264,62100000.0
2005-02-03 02:51:00,0.71237,0.71263,0.71235,0.71235,86500000.0
2005-02-03 02:52:00,0.71256,0.71274,0.71252,0.71274,138800003.0
2005-02-03 02:53:00,0.71279,0.71283,0.71248,0.71283,95500000.0
2005-02-03 02:54:00,0.71236,0.71274,0.71216,0.71274,82399999.0
2005-02-03 02:55:00,0.71249,0.71273,0.71249,0.71273,61700000.0
2005-02-03 02:56:00,0.71279,0.71279,0.71243,0.71243,99700000.0
2005-02-03 02:57:00,0.71262,0.71281,0.71262,0.7128,71099999.0
2005-02-03 02:58:00,0.7127,0.7128,0.71266,0.71269,50400000.0
2005-02-03 02:59:00,0.71268,0.71284,0.71268,0.71275,94800000.0
2005-02-03 03:00:00,0.71294,0.71304,0.71282,0.71295,100499999.0
2005-02-03 03:01:00,0.71283,0.71294,0.71274,0.71284,71500001.0
2005-02-03 03:02:00,0.7128,0.71296,0.71272,0.71278,101000000.0
2005-02-03 03:03:00,0.71286,0.7131,0.71281,0.71284,85799998.0
2005-02-03 03:04:00,0.71281,0.71281,0.71235,0.71235,127100002.0
2005-02-03 03:05:00,0.71286,0.71286,0.71235,0.71273,155899998.0
2005-02-03 03:06:00,0.71297,0.71297,0.71247,0.71264,101900002.0
2005-02-03 03:07:00,0.71272,0.71272,0.71235,0.71269,105100003.0
2005-02-03 03:08:00,0.71275,0.71279,0.71259,0.71264,110000002.0
2005-02-03 03:09:00,0.71265,0.71287,0.71262,0.71283,163300000.0
2005-02-03 03:10:00,0.71274,0.71285,0.71271,0.71274,98600000.0
2005-02-03 03:11:00,0.71276,0.71277,0.71232,0.71232,62900000.0
2005-02-03 03:12:00,0.71263,0.71263,0.71222,0.71234,127299998.0
2005-02-03 03:13:00,0.7124,0.71251,0.71218,0.71218,70800000.0
2005-02-03 03:14:00,0.71208,0.71216,0.71202,0.71215,111499998.0
2005-02-03 03:15:00,0.71222,0.71242,0.71204,0.71242,123299999.0
2005-02-03 03:16:00,0.71239,0.71239,0.71209,0.71209,88500000.0
2005-02-03 03:17:00,0.71253,0.71253,0.71215,0.71215,39800000.0
2005-02-03 03:18:00,0.71238,0.71239,0.71212,0.71212,83800000.0
2005-02-03 03:19:00,0.71226,0.71244,0.71226,0.71233,121500001.0
2005-02-03 03:20:00,0.71228,0.71236,0.71222,0.71236,101200001.0
2005-02-03 03:21:00,0.71229,0.71229,0.71226,0.71226,55199999.0
2005-02-03 03:22:00,0.71209,0.71222,0.71202,0.71222,85399997.0
2005-02-03 03:23:00,0.71206,0.71206,0.71181,0.71181,96099999.0
2005-02-03 03:24:00,0.71201,0.71224,0.71194,0.71202,128900001.0
2005-02-03 03:25:00,0.71193,0.7123,0.71183,0.71212,108200000.0
2005-02-03 03:26:00,0.71221,0.71234,0.71194,0.71194,85000000.0
2005-02-03 03:27:00,0.7122,0.71234,0.71204,0.71234,83600002.0
2005-02-03 03:28:00,0.71215,0.71218,0.71198,0.71206,88000000.0
2005-02-03 03:29:00,0.71222,0.71222,0.7119,0.71206,106300002.0
2005-02-03 03:30:00,0.71205,0.71218,0.71201,0.71211,76500000.0
2005-02-03 03:31:00,0.71216,0.7124,0.71206,0.71219,109099998.0
2005-02-03 03:32:00,0.7123,0.7123,0.71197,0.71197,123199999.0
2005-02-03 03:33:00,0.71176,0.71197,0.71176,0.71184,177799999.0
2005-02-03 03:34:00,0.71183,0.71197,0.71183,0.71197,57499999.0
2005-02-03 03:35:00,0.71184,0.71194,0.71178,0.71193,101399998.0
2005-02-03 03:36:00,0.71185,0.71191,0.71174,0.71189,142399999.0
2005-02-03 03:37:00,0.71191,0.71203,0.71181,0.71181,92299999.0
2005-02-03 03:38:00,0.71207,0.71209,0.71193,0.71198,129199998.0
2005-02-03 03:39:00,0.71221,0.71221,0.71187,0.71209,31200000.0
2005-02-03 03:40:00,0.71211,0.71211,0.71193,0.71205,78199998.0
2005-02-03 03:41:00,0.71168,0.71206,0.71168,0.71206,65100000.0
2005-02-03 03:42:00,0.71195,0.71205,0.71178,0.71205,139000003.0
2005-02-03 03:43:00,0.71181,0.71202,0.71181,0.71202,55299999.0
2005-02-03 03:44:00,0.71184,0.71202,0.71184,0.71192,98200001.0
2005-02-03 03:45:00,0.71203,0.71226,0.71203,0.71209,95200002.0
2005-02-03 03:46:00,0.71231,0.71231,0.71197,0.71228,84000000.0
2005-02-03 03:47:00,0.71215,0.71215,0.71198,0.71215,121399999.0
2005-02-03 03:48:00,0.71215,0.7123,0.71199,0.71215,110699999.0
2005-02-03 03:49:00,0.7124,0.71246,0.7123,0.7123,77400000.0
2005-02-03 03:50:00,0.71254,0.71254,0.71205,0.71205,59899999.0
2005-02-03 03:51:00,0.71226,0.71227,0.71206,0.71225,92600001.0
2005-02-03 03:52:00,0.71242,0.71244,0.71219,0.71244,74100001.0
2005-02-03 03:53:00,0.71247,0.71247,0.71228,0.71228,59399999.0
2005-02-03 03:54:00,0.71222,0.7125,0.7122,0.7125,67799999.0
2005-02-03 03:55:00,0.71248,0.71248,0.71228,0.71228,116700000.0
2005-02-03 03:56:00,0.71218,0.71228,0.71218,0.71224,66100000.0
2005-02-03 03:57:00,0.71211,0.71245,0.71192,0.71237,87099999.0
2005-02-03 03:58:00,0.71229,0.71229,0.71203,0.71226,124900000.0
2005-02-03 03:59:00,0.71221,0.71234,0.7121,0.71234,55100000.0
2005-02-03 04:00:00,0.71207,0.7122,0.71207,0.7122,33600000.0
2005-02-03 04:01:00,0.71213,0.71229,0.71202,0.71211,79700001.0
2005-02-03 04:02:00,0.71217,0.71236,0.71214,0.71214,36300000.0
2005-02-03 04:03:00,0.71217,0.71226,0.71209,0.71221,131799999.0
2005-02-03 04:04:00,0.71221,0.71245,0.71221,0.71224,96000000.0
2005-02-03 04:05:00,0.71238,0.7125,0.71219,0.71219,105200000.0
2005-02-03 04:06:00,0.71222,0.71257,0.71213,0.71257,91200000.0
2005-02-03 04:07:00,0.71245,0.71264,0.71243,0.71264,83200001.0
2005-02-03 04:08:00,0.71242,0.71242,0.71225,0.71238,77500001.0
2005-02-03 04:09:00,0.71234,0.71238,0.71227,0.71238,98700001.0
2005-02-03 04:10:00,0.71252,0.71257,0.71237,0.7125,131399997.0
2005-02-03 04:11:00,0.71257,0.71257,0.7122,0.71244,164700003.0
2005-02-03 04:12:00,0.71247,0.71247,0.71207,0.7121,64899999.0
2005-02-03 04:13:00,0.71217,0.71233,0.71217,0.71223,50299999.0
2005-02-03 04:14:00,0.7123,0.71237,0.71227,0.71227,121000000.0
2005-02-03 04:15:00,0.71213,0.71259,0.71213,0.71259,84100001.0
2005-02-03 04:16:00,0.71254,0.71254,0.71245,0.71252,145099999.0
2005-02-03 04:17:00,0.71248,0.71258,0.71246,0.71251,113200001.0
2005-02-03 04:18:00,0.71262,0.71262,0.71239,0.71258,105200001.0
2005-02-03 04:19:00,0.7126,0.7126,0.71227,0.71253,145100001.0
2005-02-03 04:20:00,0.71248,0.71249,0.71233,0.71244,98800003.0
2005-02-03 04:21:00,0.71252,0.71258,0.71244,0.71244,117100000.0
2005-02-03 04:22:00,0.71248,0.71261,0.71238,0.71238,102700001.0
2005-02-03 04:23:00,0.71251,0.71266,0.71251,0.71266,93900000.0
2005-02-03 04:24:00,0.71263,0.71263,0.71239,0.71239,79600000.0
2005-02-03 04:25:00,0.71242,0.71253,0.71242,0.71253,31800000.0
2005-02-03 04:26:00,0.71259,0.71259,0.71244,0.71245,125200000.0
2005-02-03 04:27:00,0.71254,0.71262,0.71241,0.71262,71099999.0
2005-02-03 04:28:00,0.71271,0.71271,0.71225,0.71267,127700001.0
2005-02-03 04:29:00,0.71252,0.71268,0.71241,0.71268,90499999.0
2005-02-03 04:30:00,0.71252,0.71256,0.71231,0.71256,115799998.0
2005-02-03 04:31:00,0.7124,0.71274,0.7124,0.71267,132700002.0
2005-02-03 04:32:00,0.71261,0.71267,0.71258,0.71263,86100000.0
2005-02-03 04:33:00,0.71253,0.71259,0.71251,0.71259,86400001.0
2005-02-03 04:34:00,0.71262,0.71263,0.71262,0.71263,51099998.0
2005-02-03 04:35:00,0.71275,0.71287,0.71266,0.71275,170100003.0
2005-02-03 04:36:00,0.7126,0.71281,0.71238,0.71281,74899999.0
2005-02-03 04:37:00,0.71245,0.71281,0.71245,0.7128,126200001.0
2005-02-03 04:38:00,0.71274,0.71285,0.7127,0.71285,151999998.0
2005-02-03 04:39:00,0.7129,0.71291,0.71281,0.71291,69200000.0
2005-02-03 04:40:00,0.71291,0.71291,0.71282,0.71287,89800000.0
2005-02-03 04:41:00,0.71283,0.71283,0.71257,0.71279,78800003.0
2005-02-03 04:42:00,0.71272,0.71287,0.71272,0.71281,110000000.0
2005-02-03 04:43:00,0.71281,0.71291,0.71266,0.71266,91200001.0
2005-02-03 04:44:00,0.71275,0.71286,0.71251,0.71255,85999998.0
2005-02-03 04:45:00,0.7126,0.7129,0.7126,0.7129,83000001.0
2005-02-03 04:46:00,0.7129,0.7129,0.71241,0.71241,151400000.0
2005-02-03 04:47:00,0.71287,0.71287,0.71275,0.71278,117699999.0
2005-02-03 04:48:00,0.71281,0.71288,0.71273,0.71285,97300000.0
2005-02-03 04:49:00,0.71285,0.71288,0.71266,0.71266,104999998.0
2005-02-03 04:50:00,0.71282,0.71282,0.71242,0.71282,94700001.0
2005-02-03 04:51:00,0.71289,0.71289,0.71251,0.71251,79800001.0
2005-02-03 04:52:00,0.71265,0.71285,0.71265,0.71278,111399999.0
2005-02-03 04:53:00,0.7129,0.7129,0.7129,0.7129,23500000.0
2005-02-03 04:54:00,0.71274,0.71277,0.71256,0.71265,93899998.0
2005-02-03 04:55:00,0.71274,0.71288,0.71274,0.71282,84100001.0
2005-02-03 04:56:00,0.71263,0.71289,0.71255,0.71289,126400000.0
2005-02-03 04:57:00,0.71288,0.71288,0.71248,0.7127,59299999.0
2005-02-03 04:58:00,0.71257,0.71282,0.71257,0.7128,101800000.0
2005-02-03 04:59:00,0.71283,0.71291,0.71277,0.71291,93400000.0
2005-02-03 05:00:00,0.71286,0.71286,0.71254,0.71259,81300000.0
2005-02-03 05:01:00,0.71257,0.71264,0.71233,0.71248,96999999.0
2005-02-03 05:02:00,0.71233,0.71252,0.71223,0.71252,122199996.0
2005-02-03 05:03:00,0.7124,0.71243,0.7123,0.71238,96600001.0
2005-02-03 05:04:00,0.71236,0.71261,0.71223,0.71245,136700000.0
2005-02-03 05:05:00,0.71228,0.7126,0.71228,0.71257,66300001.0
2005-02-03 05:06:00,0.71258,0.71258,0.71238,0.71246,77400000.0
2005-02-03 05:07:00,0.71255,0.71278,0.7125,0.71276,68400000.0
2005-02-03 05:08:00,0.71294,0.71294,0.71248,0.71263,70099999.0
2005-02-03 05:09:00,0.71284,0.71284,0.71245,0.71255,60499999.0
2005-02-03 05:10:00,0.71255,0.71269,0.71246,0.71269,57200001.0
2005-02-03 05:11:00,0.71242,0.7127,0.71239,0.7127,154199998.0
2005-02-03 05:12:00,0.71269,0.71281,0.71254,0.71258,96500000.0
2005-02-03 05:13:00,0.71268,0.71286,0.71265,0.71286,94400001.0
2005-02-03 05:14:00,0.71287,0.71287,0.71256,0.71287,67200001.0
2005-02-03 05:15:00,0.7128,0.7128,0.71254,0.71254,79899998.0
2005-02-03 05:16:00,0.71264,0.71282,0.71255,0.7126,116500000.0
2005-02-03 05:17:00,0.71274,0.71286,0.71264,0.7127,100400003.0
2005-02-03 05:18:00,0.71263,0.71278,0.71258,0.71278,79599998.0
2005-02-03 05:19:00,0.71278,0.71283,0.71259,0.71283,46700000.0
2005-02-03 05:20:00,0.71274,0.71289,0.71274,0.71281,81700001.0
2005-02-03 05:21:00,0.71289,0.71295,0.71277,0.71295,74000001.0
2005-02-03 05:22:00,0.71271,0.71292,0.71263,0.71292,49400000.0
2005-02-03 05:23:00,0.71284,0.71284,0.71263,0.71263,81600000.0
2005-02-03 05:24:00,0.71269,0.71283,0.71249,0.71283,81200000.0
2005-02-03 05:25:00,0.71274,0.71277,0.71228,0.71228,101000000.0
2005-02-03 05:26:00,0.71234,0.71265,0.71234,0.71241,67800000.0
2005-02-03 05:27:00,0.71245,0.71249,0.7123,0.71249,91700000.0
2005-02-03 05:28:00,0.71251,0.71266,0.71237,0.71266,104799998.0
2005-02-03 05:29:00,0.71241,0.71277,0.71239,0.71277,59600000.0
2005-02-03 05:30:00,0.71259,0.71259,0.71224,0.71235,72500000.0
2005-02-03 05:31:00,0.71229,0.71268,0.71229,0.71268,55000001.0
2005-02-03 05:32:00,0.71265,0.71265,0.71246,0.71246,95500000.0
2005-02-03 05:33:00,0.71254,0.71272,0.71254,0.71258,65700000.0
2005-02-03 05:34:00,0.71252,0.71268,0.71242,0.71268,81600000.0
2005-02-03 05:35:00,0.7127,0.71284,0.71261,0.71264,130699999.0
2005-02-03 05:36:00,0.71283,0.71288,0.71239,0.71258,70200000.0
2005-02-03 05:37:00,0.7126,0.7129,0.7126,0.71281,107699998.0
2005-02-03 05:38:00,0.71275,0.71281,0.71259,0.71259,125100000.0
2005-02-03 05:39:00,0.71272,0.71282,0.71262,0.71282,79500000.0
2005-02-03 05:40:00,0.71291,0.71291,0.71249,0.7128,182800000.0
2005-02-03 05:41:00,0.71244,0.71276,0.71244,0.71273,42700000.0
2005-02-03 05:42:00,0.71271,0.71271,0.71254,0.7126,62000000.0
2005-02-03 05:43:00,0.71278,0.71278,0.71253,0.71255,46100000.0
2005-02-03 05:44:00,0.71288,0.71288,0.71272,0.71272,74500000.0
2005-02-03 05:45:00,0.71282,0.71282,0.71237,0.71247,70300000.0
2005-02-03 05:46:00,0.71249,0.71271,0.7124,0.7124,61400000.0
2005-02-03 05:47:00,0.71244,0.71269,0.71244,0.71255,71700001.0
2005-02-03 05:48:00,0.71261,0.71268,0.7124,0.71244,127799999.0
2005-02-03 05:49:00,0.71273,0.71273,0.71246,0.7125,44200000.0
2005-02-03 05:50:00,0.71266,0.71271,0.71235,0.71235,87499999.0
2005-02-03 05:51:00,0.7125,0.71265,0.71249,0.7126,55700000.0
2005-02-03 05:52:00,0.71266,0.71266,0.71244,0.71264,73900000.0
2005-02-03 05:53:00,0.7126,0.71265,0.71245,0.71262,88900000.0
2005-02-03 05:54:00,0.71264,0.71264,0.71243,0.71262,84100000.0
2005-02-03 05:55:00,0.71272,0.71281,0.71262,0.71271,80900000.0
2005-02-03 05:56:00,0.71258,0.71258,0.71236,0.71249,92400002.0
2005-02-03 05:57:00,0.71236,0.71274,0.71236,0.71254,102799999.0
2005-02-03 05:58:00,0.71267,0.7128,0.71266,0.71266,97300000.0
2005-02-03 05:59:00,0.71281,0.71281,0.71235,0.71235,58999999.0
2005-02-03 06:00:00,0.71238,0.71238,0.71224,0.71224,35000001.0
2005-02-03 06:01:00,0.71244,0.71263,0.71228,0.71263,110499999.0
2005-02-03 06:02:00,0.71251,0.71263,0.71237,0.71237,80999999.0
2005-02-03 06:03:00,0.71245,0.71273,0.71245,0.71258,93300001.0
2005-02-03 06:04:00,0.71277,0.71277,0.71264,0.71269,61800001.0
2005-02-03 06:05:00,0.7127,0.7127,0.7125,0.71255,98499999.0
2005-02-03 06:06:00,0.71245,0.71272,0.71244,0.71272,53300000.0
2005-02-03 06:07:00,0.71255,0.71269,0.71251,0.71251,91100000.0
2005-02-03 06:08:00,0.71235,0.71278,0.71235,0.71278,84300000.0
2005-02-03 06:09:00,0.71277,0.71277,0.71238,0.71275,107799999.0
2005-02-03 06:10:00,0.71269,0.71269,0.71236,0.71241,103500000.0
2005-02-03 06:11:00,0.71241,0.71241,0.71226,0.71226,53000000.0
2005-02-03 06:12:00,0.71232,0.71241,0.71223,0.71229,117900001.0
2005-02-03 06:13:00,0.71237,0.71252,0.71217,0.71217,70400000.0
2005-02-03 06:14:00,0.71213,0.71249,0.71206,0.71249,98100001.0
2005-02-03 06:15:00,0.71261,0.71261,0.71241,0.71245,40300000.0
2005-02-03 06:16:00,0.71214,0.7125,0.71183,0.7125,96000000.0
2005-02-03 06:17:00,0.71264,0.71264,0.71233,0.71235,90400000.0
2005-02-03 06:18:00,0.71226,0.71272,0.71223,0.71223,70100000.0
2005-02-03 06:19:00,0.71234,0.71249,0.71229,0.71234,65900001.0
2005-02-03 06:20:00,0.71234,0.71262,0.71218,0.71218,43400000.0
2005-02-03 06:21:00,0.7123,0.71256,0.71227,0.71256,126099999.0
2005-02-03 06:22:00,0.71231,0.71258,0.71231,0.71258,25600000.0
2005-02-03 06:23:00,0.71247,0.71249,0.71208,0.71234,67000000.0
2005-02-03 06:24:00,0.71242,0.71252,0.71221,0.71221,98400003.0
2005-02-03 06:25:00,0.71226,0.71256,0.71226,0.71246,139900000.0
2005-02-03 06:26:00,0.71242,0.71256,0.71235,0.71235,37400000.0
2005-02-03 06:27:00,0.71247,0.71265,0.71235,0.71235,139399999.0
2005-02-03 06:28:00,0.71242,0.7126,0.71242,0.71248,57400001.0
2005-02-03 06:29:00,0.71247,0.71257,0.71236,0.71236,68500000.0
2005-02-03 06:30:00,0.71232,0.71255,0.71232,0.71253,24700001.0
2005-02-03 06:31:00,0.71236,0.71263,0.71216,0.71263,103900001.0
2005-02-03 06:32:00,0.71222,0.71266,0.71222,0.71266,114599998.0
2005-02-03 06:33:00,0.71249,0.7126,0.71224,0.71231,53000001.0
2005-02-03 06:34:00,0.71218,0.7124,0.71205,0.71232,90200001.0
2005-02-03 06:35:00,0.71205,0.71229,0.71205,0.71219,116700000.0
2005-02-03 06:36:00,0.71201,0.71215,0.71197,0.71212,106900000.0
2005-02-03 06:37:00,0.71205,0.71225,0.71198,0.71201,206099998.0
2005-02-03 06:38:00,0.71197,0.71197,0.71173,0.7119,84300001.0
2005-02-03 06:39:00,0.71194,0.71215,0.71194,0.71215,74899999.0
2005-02-03 06:40:00,0.71199,0.71203,0.71193,0.71195,66100000.0
2005-02-03 06:41:00,0.71182,0.71182,0.71168,0.71168,38900000.0
2005-02-03 06:42:00,0.71155,0.71218,0.71155,0.71218,85700003.0
2005-02-03 06:43:00,0.71225,0.71225,0.71193,0.71193,98500000.0
2005-02-03 06:44:00,0.71183,0.7119,0.71178,0.71186,99900002.0
2005-02-03 06:45:00,0.71189,0.71206,0.71189,0.71195,68200000.0
2005-02-03 06:46:00,0.71193,0.71218,0.71193,0.71199,133400002.0
2005-02-03 06:47:00,0.71186,0.71213,0.71186,0.71205,127200000.0
2005-02-03 06:48:00,0.71235,0.71235,0.71206,0.71214,44400000.0
2005-02-03 06:49:00,0.71214,0.71228,0.71214,0.71221,55899999.0
2005-02-03 06:50:00,0.7122,0.7122,0.71204,0.71204,98199998.0
2005-02-03 06:51:00,0.71214,0.71228,0.71214,0.71215,40600000.0
2005-02-03 06:52:00,0.71224,0.71241,0.71222,0.71241,106500000.0
2005-02-03 06:53:00,0.71217,0.7124,0.7121,0.71215,74899999.0
2005-02-03 06:54:00,0.71213,0.71213,0.71198,0.71199,43300000.0
2005-02-03 06:55:00,0.71201,0.71234,0.71197,0.71227,98500001.0
2005-02-03 06:56:00,0.71222,0.71222,0.71195,0.71207,67700000.0
2005-02-03 06:57:00,0.71209,0.71237,0.71194,0.71237,81299999.0
2005-02-03 06:58:00,0.71219,0.71231,0.7121,0.7123,75800000.0
2005-02-03 06:59:00,0.71208,0.71248,0.71208,0.71248,91500001.0
2005-02-03 07:00:00,0.71231,0.71232,0.71209,0.7122,85600002.0
2005-02-03 07:01:00,0.7123,0.71245,0.71216,0.71245,101999998.0
2005-02-03 07:02:00,0.71231,0.71254,0.71215,0.71254,131300000.0
2005-02-03 07:03:00,0.71234,0.71252,0.71234,0.71234,71200001.0
2005-02-03 07:04:00,0.71227,0.71247,0.71227,0.71232,62200001.0
2005-02-03 07:05:00,0.71232,0.71255,0.71232,0.71249,62400000.0
2005-02-03 07:06:00,0.71243,0.71261,0.71238,0.71257,119100000.0
2005-02-03 07:07:00,0.71246,0.71246,0.71235,0.71235,82999998.0
2005-02-03 07:08:00,0.71233,0.71256,0.71208,0.71237,108100001.0
2005-02-03 07:09:00,0.71224,0.71255,0.71224,0.71248,115399999.0
2005-02-03 07:10:00,0.71222,0.71253,0.71222,0.71253,63500000.0
2005-02-03 07:11:00,0.71239,0.71245,0.71208,0.71239,124000002.0
2005-02-03 07:12:00,0.71248,0.7125,0.71236,0.71239,49400000.0
2005-02-03 07:13:00,0.71245,0.71263,0.7123,0.71253,68899999.0
2005-02-03 07:14:00,0.71254,0.71256,0.71245,0.71248,110299999.0
2005-02-03 07:15:00,0.71238,0.71254,0.71226,0.71248,168299998.0
2005-02-03 07:16:00,0.71248,0.71248,0.71239,0.71239,61099999.0
2005-02-03 07:17:00,0.71227,0.71246,0.71225,0.71246,86299998.0
2005-02-03 07:18:00,0.71238,0.71246,0.7122,0.71223,137900001.0
2005-02-03 07:19:00,0.71228,0.71239,0.71206,0.71206,96299998.0
2005-02-03 07:20:00,0.7124,0.7124,0.71218,0.71218,83100000.0
2005-02-03 07:21:00,0.71193,0.71232,0.71193,0.71215,59000001.0
2005-02-03 07:22:00,0.71245,0.71245,0.71222,0.71232,57500001.0
2005-02-03 07:23:00,0.71244,0.71244,0.71225,0.71235,54700001.0
2005-02-03 07:24:00,0.7124,0.71242,0.71218,0.71218,94500001.0
2005-02-03 07:25:00,0.71229,0.71236,0.7122,0.7122,124499999.0
2005-02-03 07:26:00,0.71218,0.71238,0.71218,0.71232,59000000.0
2005-02-03 07:27:00,0.71229,0.7125,0.71229,0.7125,64700000.0
2005-02-03 07:28:00,0.71246,0.71262,0.71217,0.71262,66700000.0
2005-02-03 07:29:00,0.71249,0.71249,0.71228,0.71237,119000000.0
2005-02-03 07:30:00,0.7124,0.7124,0.71229,0.71238,43300000.0
2005-02-03 07:31:00,0.71242,0.71244,0.71214,0.71215,84599999.0
2005-02-03 07:32:00,0.71221,0.71245,0.71212,0.71213,70400000.0
2005-02-03 07:33:00,0.7122,0.71225,0.7121,0.71219,91600000.0
2005-02-03 07:34:00,0.71208,0.7123,0.71198,0.71198,76700000.0
2005-02-03 07:35:00,0.71203,0.71225,0.71203,0.71224,47800000.0
2005-02-03 07:36:00,0.71234,0.71234,0.7122,0.71227,97500000.0
2005-02-03 07:37:00,0.71222,0.71245,0.71219,0.71244,94200001.0
2005-02-03 07:38:00,0.71229,0.71231,0.71202,0.71231,95799999.0
2005-02-03 07:39:00,0.71219,0.71241,0.71219,0.71231,65499999.0
2005-02-03 07:40:00,0.71226,0.71239,0.71226,0.71228,90400000.0
2005-02-03 07:41:00,0.7124,0.71244,0.71213,0.71213,61400000.0
2005-02-03 07:42:00,0.71239,0.71244,0.71206,0.71206,112400001.0
2005-02-03 07:43:00,0.71218,0.71239,0.71185,0.71185,124300000.0
2005-02-03 07:44:00,0.7122,0.7122,0.71183,0.71195,101700002.0
2005-02-03 07:45:00,0.71224,0.71224,0.71195,0.71195,134600002.0
2005-02-03 07:46:00,0.71209,0.71226,0.71201,0.7122,66999999.0
2005-02-03 07:47:00,0.71219,0.7123,0.71215,0.7123,72599997.0
2005-02-03 07:48:00,0.7121,0.71233,0.71195,0.71233,69199999.0
2005-02-03 07:49:00,0.71206,0.71232,0.71206,0.71232,110099998.0
2005-02-03 07:50:00,0.71203,0.71208,0.71182,0.71199,92400000.0
2005-02-03 07:51:00,0.71185,0.71201,0.71172,0.71197,136600000.0
2005-02-03 07:52:00,0.71233,0.71236,0.71207,0.71222,85800000.0
2005-02-03 07:53:00,0.71223,0.71223,0.71204,0.71214,53999999.0
2005-02-03 07:54:00,0.71223,0.71224,0.71177,0.71177,98999999.0
2005-02-03 07:55:00,0.71227,0.71227,0.71205,0.71205,132100000.0
2005-02-03 07:56:00,0.7122,0.7122,0.71181,0.71198,137699999.0
2005-02-03 07:57:00,0.71209,0.71214,0.71199,0.712,64200001.0
2005-02-03 07:58:00,0.71201,0.7123,0.71191,0.71213,92400000.0
2005-02-03 07:59:00,0.71199,0.71212,0.71191,0.71194,91500000.0
2005-02-03 08:00:00,0.71205,0.71218,0.71195,0.71195,95400001.0
2005-02-03 08:01:00,0.71194,0.71198,0.71177,0.71177,110400000.0
2005-02-03 08:02:00,0.7118,0.71208,0.7118,0.71191,75700000.0
2005-02-03 08:03:00,0.71201,0.71211,0.71187,0.71211,120400003.0
2005-02-03 08:04:00,0.71196,0.71218,0.71196,0.7121,144799999.0
2005-02-03 08:05:00,0.71206,0.71213,0.71182,0.71182,65400001.0
2005-02-03 08:06:00,0.71202,0.71214,0.71191,0.71212,88499999.0
2005-02-03 08:07:00,0.71204,0.71223,0.71204,0.71223,69399999.0
2005-02-03 08:08:00,0.71182,0.71214,0.71182,0.71212,76400000.0
2005-02-03 08:09:00,0.71211,0.71214,0.71191,0.71191,58800001.0
2005-02-03 08:10:00,0.71195,0.71222,0.71195,0.71211,76599998.0
2005-02-03 08:11:00,0.71195,0.7121,0.71173,0.71173,66000000.0
2005-02-03 08:12:00,0.71202,0.71206,0.71189,0.71195,129500002.0
2005-02-03 08:13:00,0.71205,0.71216,0.71185,0.71204,72400001.0
2005-02-03 08:14:00,0.71198,0.71206,0.71184,0.71206,43200000.0
2005-02-03 08:15:00,0.71201,0.71204,0.71194,0.71199,57900000.0
2005-02-03 08:16:00,0.71212,0.71212,0.71193,0.7121,68000000.0
2005-02-03 08:17:00,0.71196,0.71224,0.71196,0.71224,19000000.0
2005-02-03 08:18:00,0.71186,0.71202,0.71186,0.71191,67399999.0
2005-02-03 08:19:00,0.71197,0.71212,0.71195,0.71197,100200000.0
2005-02-03 08:20:00,0.71213,0.71217,0.71199,0.71208,113899998.0
2005-02-03 08:21:00,0.71213,0.7122,0.71198,0.71213,141000001.0
2005-02-03 08:22:00,0.71226,0.71226,0.71195,0.71202,136700001.0
2005-02-03 08:23:00,0.71209,0.71245,0.71209,0.71245,88399999.0
2005-02-03 08:24:00,0.7123,0.71251,0.7123,0.71251,98199999.0
2005-02-03 08:25:00,0.71235,0.71255,0.71235,0.71253,102299999.0
2005-02-03 08:26:00,0.71231,0.71255,0.71226,0.71248,120299999.0
2005-02-03 08:27:00,0.71245,0.71253,0.71223,0.71223,68099999.0
2005-02-03 08:28:00,0.7123,0.71243,0.7123,0.71235,82600000.0
2005-02-03 08:29:00,0.71222,0.71245,0.71214,0.7124,72799999.0
2005-02-03 08:30:00,0.71225,0.71232,0.71181,0.71181,99200000.0
2005-02-03 08:31:00,0.71217,0.71232,0.71199,0.71229,119000004.0
2005-02-03 08:32:00,0.7125,0.7125,0.71228,0.71229,83700000.0
2005-02-03 08:33:00,0.71191,0.71236,0.71191,0.7122,104200001.0
2005-02-03 08:34:00,0.71228,0.71238,0.71216,0.71222,48100000.0
2005-02-03 08:35:00,0.71202,0.71222,0.71202,0.71219,89999998.0
2005-02-03 08:36:00,0.71217,0.71233,0.71186,0.71219,157500001.0
2005-02-03 08:37:00,0.71225,0.71229,0.71189,0.71197,106000001.0
2005-02-03 08:38:00,0.71214,0.71216,0.71187,0.71187,96799999.0
2005-02-03 08:39:00,0.71231,0.71231,0.71209,0.71225,68599998.0
2005-02-03 08:40:00,0.7123,0.71254,0.71221,0.71254,137600000.0
2005-02-03 08:41:00,0.71222,0.71252,0.71222,0.71235,70300001.0
2005-02-03 08:42:00,0.71211,0.71243,0.71205,0.71243,87699999.0
2005-02-03 08:43:00,0.71236,0.71241,0.7122,0.71221,147700000.0
2005-02-03 08:44:00,0.71198,0.71217,0.71198,0.71217,34100000.0
2005-02-03 08:45:00,0.71217,0.71242,0.71211,0.71236,129900001.0
2005-02-03 08:46:00,0.71226,0.71231,0.71208,0.71231,42300000.0
2005-02-03 08:47:00,0.71235,0.71235,0.7121,0.7121,50800000.0
2005-02-03 08:48:00,0.71209,0.71235,0.71209,0.71235,75700001.0
2005-02-03 08:49:00,0.71221,0.71221,0.71206,0.71206,21100000.0
2005-02-03 08:50:00,0.71237,0.71237,0.71194,0.71194,101199999.0
2005-02-03 08:51:00,0.71215,0.71247,0.71204,0.71213,120100001.0
2005-02-03 08:52:00,0.71216,0.71231,0.71212,0.71231,86200000.0
2005-02-03 08:53:00,0.71229,0.71247,0.71201,0.7123,122499999.0
2005-02-03 08:54:00,0.7124,0.71254,0.71233,0.71233,89899998.0
2005-02-03 08:55:00,0.71232,0.7125,0.71232,0.71247,92300001.0
2005-02-03 08:56:00,0.71234,0.7126,0.71225,0.71257,93399999.0
2005-02-03 08:57:00,0.7124,0.71247,0.7124,0.71247,47000000.0
2005-02-03 08:58:00,0.71267,0.71267,0.712,0.712,133900001.0
2005-02-03 08:59:00,0.71236,0.71236,0.71214,0.71214,67700000.0
2005-02-03 09:00:00,0.71227,0.71245,0.71222,0.71222,67999999.0
2005-02-03 09:01:00,0.71223,0.71233,0.71198,0.71233,96000001.0
2005-02-03 09:02:00,0.71209,0.71213,0.71185,0.71191,117399999.0
2005-02-03 09:03:00,0.71186,0.71206,0.71172,0.71206,107999999.0
2005-02-03 09:04:00,0.71191,0.71207,0.71184,0.71207,106900000.0
2005-02-03 09:05:00,0.71206,0.71219,0.71193,0.71193,130100001.0
2005-02-03 09:06:00,0.7118,0.71205,0.71177,0.71205,58099999.0
2005-02-03 09:07:00,0.71196,0.71213,0.71196,0.71205,77900001.0
2005-02-03 09:08:00,0.71191,0.71232,0.71176,0.71232,138799999.0
2005-02-03 09:09:00,0.71217,0.71259,0.71198,0.71259,160700001.0
2005-02-03 09:10:00,0.71238,0.71257,0.71216,0.71257,100500000.0
2005-02-03 09:11:00,0.71213,0.71234,0.71212,0.71225,175599999.0
2005-02-03 09:12:00,0.71224,0.71228,0.712,0.712,58700000.0
2005-02-03 09:13:00,0.71226,0.71228,0.71199,0.71199,72799999.0
2005-02-03 09:14:00,0.71184,0.71205,0.71181,0.7119,104400000.0
2005-02-03 09:15:00,0.71184,0.71206,0.71184,0.71184,84200000.0
2005-02-03 09:16:00,0.71216,0.71221,0.71201,0.71201,177499999.0
2005-02-03 09:17:00,0.71185,0.71203,0.71172,0.71172,126699999.0
2005-02-03 09:18:00,0.71188,0.7122,0.71188,0.71197,58900001.0
2005-02-03 09:19:00,0.7122,0.7122,0.71195,0.71195,99400000.0
2005-02-03 09:20:00,0.71186,0.71202,0.71184,0.71198,88000000.0
2005-02-03 09:21:00,0.71186,0.71197,0.7118,0.7118,50100000.0
2005-02-03 09:22:00,0.71191,0.71191,0.7117,0.71183,105300000.0
2005-02-03 09:23:00,0.71204,0.71204,0.71164,0.7117,115599999.0
2005-02-03 09:24:00,0.71179,0.71215,0.71169,0.71215,93000000.0
2005-02-03 09:25:00,0.71209,0.71232,0.71209,0.71215,96400002.0
2005-02-03 09:26:00,0.71216,0.7122,0.71181,0.71203,122900002.0
2005-02-03 09:27:00,0.71215,0.71215,0.71171,0.71205,83700001.0
2005-02-03 09:28:00,0.71195,0.71217,0.71195,0.71217,69399998.0
2005-02-03 09:29:00,0.71226,0.71226,0.71204,0.71205,106799999.0
2005-02-03 09:30:00,0.7122,0.71224,0.71196,0.71201,64800000.0
2005-02-03 09:31:00,0.71207,0.71207,0.71182,0.71196,135100001.0
2005-02-03 09:32:00,0.71197,0.71203,0.71195,0.71195,74699998.0
2005-02-03 09:33:00,0.71198,0.71235,0.71198,0.71211,93200000.0
2005-02-03 09:34:00,0.71197,0.71197,0.71183,0.71183,77900000.0
2005-02-03 09:35:00,0.71198,0.71208,0.7118,0.71208,132700000.0
2005-02-03 09:36:00,0.71201,0.71211,0.71198,0.71202,75000001.0
2005-02-03 09:37:00,0.71225,0.71225,0.71195,0.7121,58100000.0
2005-02-03 09:38:00,0.71211,0.71233,0.71211,0.71213,95200001.0
2005-02-03 09:39:00,0.71228,0.71243,0.71228,0.71243,34300000.0
2005-02-03 09:40:00,0.71204,0.71237,0.71204,0.71225,113500000.0
2005-02-03 09:41:00,0.71218,0.71272,0.71215,0.7127,87000000.0
2005-02-03 09:42:00,0.71252,0.7127,0.71242,0.71261,63700001.0
2005-02-03 09:43:00,0.71269,0.7129,0.71259,0.71259,128500000.0
2005-02-03 09:44:00,0.71281,0.71281,0.7126,0.7126,76900002.0
2005-02-03 09:45:00,0.71253,0.71265,0.71239,0.71245,45799999.0
2005-02-03 09:46:00,0.7124,0.71245,0.71227,0.71245,51700000.0
2005-02-03 09:47:00,0.71245,0.71271,0.71237,0.71249,90000002.0
2005-02-03 09:48:00,0.71228,0.71258,0.71217,0.71258,54600000.0
2005-02-03 09:49:00,0.71236,0.71261,0.71236,0.71261,107400000.0
2005-02-03 09:50:00,0.71261,0.71262,0.71248,0.71262,31800000.0
2005-02-03 09:51:00,0.7124,0.71262,0.7124,0.71262,65399999.0
2005-02-03 09:52:00,0.71277,0.71277,0.71246,0.7127,95699998.0
2005-02-03 09:53:00,0.71286,0.7129,0.71268,0.71282,108900000.0
2005-02-03 09:54:00,0.7127,0.7129,0.71253,0.7129,45200000.0
2005-02-03 09:55:00,0.71271,0.71272,0.71254,0.71254,64500001.0
2005-02-03 09:56:00,0.71259,0.71274,0.7123,0.7123,73000000.0
2005-02-03 09:57:00,0.71233,0.71272,0.71233,0.71272,50700000.0
2005-02-03 09:58:00,0.71271,0.71288,0.7127,0.71278,62700000.0
2005-02-03 09:59:00,0.71273,0.71295,0.7127,0.71295,61300000.0
2005-02-03 10:00:00,0.71298,0.71307,0.71279,0.71279,69199999.0
2005-02-03 10:01:00,0.71276,0.71276,0.71238,0.71261,92300000.0
2005-02-03 10:02:00,0.71251,0.71284,0.71251,0.71276,104500000.0
2005-02-03 10:03:00,0.71273,0.71277,0.71257,0.71271,109300000.0
2005-02-03 10:04:00,0.71272,0.71275,0.71252,0.71252,64599999.0
2005-02-03 10:05:00,0.71264,0.71288,0.7125,0.7125,39000000.0
2005-02-03 10:06:00,0.71281,0.71282,0.7125,0.71255,178800002.0
2005-02-03 10:07:00,0.71253,0.71276,0.71253,0.71264,69700000.0
2005-02-03 10:08:00,0.7126,0.71283,0.71255,0.71255,90000001.0
2005-02-03 10:09:00,0.71231,0.71279,0.71231,0.71275,110899999.0
2005-02-03 10:10:00,0.71238,0.71281,0.71238,0.71272,70300001.0
2005-02-03 10:11:00,0.7128,0.71287,0.71257,0.71257,79500000.0
2005-02-03 10:12:00,0.7126,0.7128,0.7126,0.7128,18400000.0
2005-02-03 10:13:00,0.71266,0.71289,0.71266,0.7127,114799999.0
2005-02-03 10:14:00,0.71267,0.71315,0.71267,0.71307,87200000.0
2005-02-03 10:15:00,0.71321,0.71327,0.71303,0.71303,108700001.0
2005-02-03 10:16:00,0.7131,0.7131,0.71272,0.71278,85799997.0
2005-02-03 10:17:00,0.71285,0.71297,0.7127,0.7127,86099998.0
2005-02-03 10:18:00,0.71266,0.71274,0.71256,0.71262,71300000.0
2005-02-03 10:19:00,0.7127,0.71287,0.71268,0.71272,101000001.0
2005-02-03 10:20:00,0.71288,0.71288,0.71277,0.71277,24799999.0
2005-02-03 10:21:00,0.71291,0.71291,0.71264,0.71264,36100000.0
2005-02-03 10:22:00,0.71266,0.7132,0.71264,0.7132,74200001.0
2005-02-03 10:23:00,0.71298,0.71308,0.71291,0.71301,110800000.0
2005-02-03 10:24:00,0.71298,0.71312,0.71287,0.71309,89099999.0
2005-02-03 10:25:00,0.71302,0.71322,0.71302,0.71311,66599999.0
2005-02-03 10:26:00,0.71294,0.71297,0.71282,0.71297,118699999.0
2005-02-03 10:27:00,0.71294,0.71317,0.71285,0.71317,96500000.0
2005-02-03 10:28:00,0.71277,0.71298,0.71265,0.71298,60599999.0
2005-02-03 10:29:00,0.71315,0.71327,0.71301,0.71327,71800000.0
2005-02-03 10:30:00,0.71323,0.71341,0.7132,0.71341,86200002.0
2005-02-03 10:31:00,0.71335,0.71336,0.71313,0.71336,80600000.0
2005-02-03 10:32:00,0.71292,0.71308,0.71292,0.71302,86500000.0
2005-02-03 10:33:00,0.71328,0.71342,0.71323,0.7133,98600001.0
2005-02-03 10:34:00,0.71341,0.71347,0.71315,0.71315,58299999.0
2005-02-03 10:35:00,0.71316,0.71316,0.71316,0.71316,11900000.0
2005-02-03 10:36:00,0.71303,0.71318,0.7129,0.71318,66300001.0
2005-02-03 10:37:00,0.71321,0.71333,0.71304,0.71308,124500000.0
2005-02-03 10:38:00,0.7131,0.7131,0.713,0.7131,52500000.0
2005-02-03 10:39:00,0.71314,0.71327,0.71307,0.71325,77400000.0
2005-02-03 10:40:00,0.71349,0.71349,0.71316,0.71327,148600002.0
2005-02-03 10:41:00,0.71312,0.71341,0.71312,0.71314,117899997.0
2005-02-03 10:42:00,0.71316,0.71323,0.7131,0.71323,87800000.0
2005-02-03 10:43:00,0.71302,0.71332,0.71302,0.71313,71600000.0
2005-02-03 10:44:00,0.71299,0.71325,0.71299,0.71325,68600001.0
2005-02-03 10:45:00,0.71329,0.71329,0.71291,0.71309,151399999.0
2005-02-03 10:46:00,0.71293,0.71309,0.71292,0.71309,49200000.0
2005-02-03 10:47:00,0.71302,0.71309,0.71288,0.71309,113000000.0
2005-02-03 10:48:00,0.71306,0.71313,0.71288,0.71313,145999998.0
2005-02-03 10:49:00,0.71297,0.71321,0.71297,0.71306,81999999.0
2005-02-03 10:50:00,0.71311,0.71333,0.71293,0.71333,62900000.0
2005-02-03 10:51:00,0.71308,0.71318,0.71268,0.71318,153900001.0
2005-02-03 10:52:00,0.7131,0.71321,0.71288,0.71321,110800000.0
2005-02-03 10:53:00,0.7131,0.71313,0.713,0.71313,130500001.0
2005-02-03 10:54:00,0.71285,0.71316,0.71285,0.71316,49300000.0
2005-02-03 10:55:00,0.71307,0.71309,0.713,0.713,87900000.0
2005-02-03 10:56:00,0.7132,0.71331,0.71304,0.71309,172800000.0
2005-02-03 10:57:00,0.71299,0.71323,0.71299,0.71314,62900000.0
2005-02-03 10:58:00,0.713,0.71312,0.71293,0.71311,106500000.0
2005-02-03 10:59:00,0.7132,0.71325,0.71301,0.71301,71000000.0
2005-02-03 11:00:00,0.71319,0.71328,0.71285,0.71321,134799997.0
2005-02-03 11:01:00,0.71318,0.71338,0.71305,0.71323,112299999.0
2005-02-03 11:02:00,0.7133,0.71351,0.71308,0.71342,109399999.0
2005-02-03 11:03:00,0.71353,0.71353,0.71321,0.71335,125000000.0
2005-02-03 11:04:00,0.71339,0.71346,0.71318,0.71318,72600001.0
2005-02-03 11:05:00,0.71317,0.71331,0.71317,0.71325,81100000.0
2005-02-03 11:06:00,0.713,0.713,0.7126,0.7126,99700002.0
2005-02-03 11:07:00,0.71265,0.71279,0.71263,0.71277,67800000.0
2005-02-03 11:08:00,0.71286,0.71294,0.71278,0.71286,136899998.0
2005-02-03 11:09:00,0.71296,0.71306,0.71272,0.71272,51099999.0
2005-02-03 11:10:00,0.71306,0.7132,0.71288,0.71311,113999999.0
2005-02-03 11:11:00,0.71301,0.71315,0.71301,0.71307,92200000.0
2005-02-03 11:12:00,0.71306,0.71307,0.71268,0.71282,139200000.0
2005-02-03 11:13:00,0.7129,0.71312,0.7129,0.71301,121699998.0
2005-02-03 11:14:00,0.71287,0.71316,0.71287,0.71295,153100000.0
2005-02-03 11:15:00,0.71315,0.71316,0.71295,0.71316,113799999.0
2005-02-03 11:16:00,0.71321,0.71321,0.71271,0.71308,66099999.0
2005-02-03 11:17:00,0.71296,0.71314,0.71292,0.71307,129500002.0
2005-02-03 11:18:00,0.71291,0.71314,0.71269,0.71314,151899997.0
2005-02-03 11:19:00,0.71285,0.71312,0.71285,0.71299,116999999.0
2005-02-03 11:20:00,0.71297,0.71298,0.71285,0.71288,73900000.0
2005-02-03 11:21:00,0.71287,0.71301,0.71287,0.71293,111100003.0
2005-02-03 11:22:00,0.71296,0.71326,0.71288,0.71326,88300001.0
2005-02-03 11:23:00,0.71332,0.71332,0.71294,0.71323,57800000.0
2005-02-03 11:24:00,0.71299,0.71323,0.71275,0.71323,125299998.0
2005-02-03 11:25:00,0.71285,0.71325,0.71285,0.71322,125200000.0
2005-02-03 11:26:00,0.71294,0.71323,0.71285,0.71318,118799997.0
2005-02-03 11:27:00,0.71277,0.71318,0.71277,0.71318,82000000.0
2005-02-03 11:28:00,0.71319,0.71319,0.71283,0.71289,96400000.0
2005-02-03 11:29:00,0.71299,0.71303,0.71277,0.71277,104999999.0
2005-02-03 11:30:00,0.71292,0.71294,0.71281,0.71284,117999999.0
2005-02-03 11:31:00,0.71302,0.71308,0.71283,0.71283,77100000.0
2005-02-03 11:32:00,0.71268,0.71292,0.71264,0.7128,79900000.0
2005-02-03 11:33:00,0.7127,0.71277,0.71252,0.71269,91999998.0
2005-02-03 11:34:00,0.71257,0.7126,0.71239,0.71243,107800001.0
2005-02-03 11:35:00,0.71249,0.7127,0.71249,0.7127,58500000.0
2005-02-03 11:36:00,0.71258,0.71276,0.71254,0.71265,157400001.0
2005-02-03 11:37:00,0.71259,0.71272,0.71253,0.71253,102799999.0
2005-02-03 11:38:00,0.71255,0.71263,0.71241,0.71263,137500000.0
2005-02-03 11:39:00,0.71255,0.71272,0.71253,0.71253,130500001.0
2005-02-03 11:40:00,0.71244,0.71244,0.7121,0.71221,57199999.0
2005-02-03 11:41:00,0.71208,0.71227,0.7119,0.7119,69000000.0
2005-02-03 11:42:00,0.71207,0.71215,0.71195,0.71196,111800001.0
2005-02-03 11:43:00,0.71204,0.71228,0.71203,0.71223,91499999.0
2005-02-03 11:44:00,0.71207,0.71219,0.71207,0.71213,55100000.0
2005-02-03 11:45:00,0.71212,0.7123,0.71212,0.71215,88500001.0
2005-02-03 11:46:00,0.71215,0.71215,0.71185,0.71204,67599999.0
2005-02-03 11:47:00,0.71234,0.71234,0.71182,0.71191,74200000.0
2005-02-03 11:48:00,0.71182,0.71205,0.71182,0.71195,65100000.0
2005-02-03 11:49:00,0.71201,0.71225,0.71173,0.71225,124900001.0
2005-02-03 11:50:00,0.71239,0.7124,0.71215,0.71223,75699999.0
2005-02-03 11:51:00,0.71216,0.71227,0.712,0.71225,95800000.0
2005-02-03 11:52:00,0.71224,0.71243,0.712,0.71243,104400001.0
2005-02-03 11:53:00,0.71254,0.71261,0.71232,0.71243,78700000.0
2005-02-03 11:54:00,0.71247,0.71247,0.71203,0.71245,114200000.0
2005-02-03 11:55:00,0.71247,0.71255,0.71247,0.71249,179200001.0
2005-02-03 11:56:00,0.7124,0.7127,0.7123,0.7127,81600001.0
2005-02-03 11:57:00,0.71274,0.71274,0.71235,0.71241,105399999.0
2005-02-03 11:58:00,0.71245,0.71245,0.71232,0.71237,66700000.0
2005-02-03 11:59:00,0.71249,0.71262,0.71248,0.7125,98700000.0
2005-02-03 12:00:00,0.71235,0.71272,0.71234,0.7126,164799997.0
2005-02-03 12:01:00,0.71233,0.7125,0.7123,0.7124,100700000.0
2005-02-03 12:02:00,0.71247,0.71254,0.71228,0.71248,81200000.0
2005-02-03 12:03:00,0.7126,0.7126,0.71234,0.7124,60400001.0
2005-02-03 12:04:00,0.71247,0.71247,0.71219,0.71225,88000000.0
2005-02-03 12:05:00,0.71239,0.71256,0.71235,0.71256,90600000.0
2005-02-03 12:06:00,0.71262,0.71282,0.71232,0.71256,97400000.0
2005-02-03 12:07:00,0.71285,0.71307,0.7128,0.71288,96900001.0
2005-02-03 12:08:00,0.71283,0.71305,0.7128,0.71305,58900000.0
2005-02-03 12:09:00,0.71285,0.71285,0.71266,0.71273,106200001.0
2005-02-03 12:10:00,0.71275,0.71288,0.71255,0.71279,117199997.0
2005-02-03 12:11:00,0.7131,0.71316,0.71296,0.71301,135900003.0
2005-02-03 12:12:00,0.71291,0.71302,0.71273,0.71292,131299998.0
2005-02-03 12:13:00,0.71303,0.71314,0.71287,0.71314,65300000.0
2005-02-03 12:14:00,0.71327,0.71327,0.71294,0.71297,104399998.0
2005-02-03 12:15:00,0.71308,0.71327,0.713,0.71327,96700001.0
2005-02-03 12:16:00,0.71319,0.71326,0.71311,0.71326,67000000.0
2005-02-03 12:17:00,0.71296,0.71314,0.71288,0.71302,78500001.0
2005-02-03 12:18:00,0.71305,0.7131,0.71297,0.7131,55800000.0
2005-02-03 12:19:00,0.71298,0.71298,0.7128,0.71287,85000000.0
2005-02-03 12:20:00,0.71284,0.71285,0.71268,0.71278,97599999.0
2005-02-03 12:21:00,0.71302,0.71325,0.7128,0.71301,114999998.0
2005-02-03 12:22:00,0.71311,0.71313,0.71272,0.71299,103799999.0
2005-02-03 12:23:00,0.71294,0.71315,0.71287,0.71303,98000000.0
2005-02-03 12:24:00,0.71296,0.71302,0.71289,0.71301,97200001.0
2005-02-03 12:25:00,0.71288,0.71305,0.71288,0.71305,83800001.0
2005-02-03 12:26:00,0.71298,0.7131,0.71281,0.7131,71100000.0
2005-02-03 12:27:00,0.71316,0.71316,0.71295,0.71295,70099999.0
2005-02-03 12:28:00,0.71308,0.71328,0.71304,0.71328,59900000.0
2005-02-03 12:29:00,0.71321,0.71321,0.71294,0.7132,41600000.0
2005-02-03 12:30:00,0.71313,0.71313,0.71295,0.71302,89399999.0
2005-02-03 12:31:00,0.71304,0.71305,0.7128,0.71305,77400000.0
2005-02-03 12:32:00,0.71306,0.71326,0.71293,0.71294,98899999.0
2005-02-03 12:33:00,0.71294,0.71309,0.71283,0.71303,70099999.0
2005-02-03 12:34:00,0.71281,0.71313,0.71279,0.71313,91300000.0
2005-02-03 12:35:00,0.71319,0.71321,0.71301,0.71321,123399999.0
2005-02-03 12:36:00,0.71343,0.71352,0.71311,0.71324,74199999.0
2005-02-03 12:37:00,0.71321,0.7135,0.71321,0.7135,52600000.0
2005-02-03 12:38:00,0.7135,0.7135,0.71295,0.7133,101199999.0
2005-02-03 12:39:00,0.71319,0.71319,0.71274,0.71274,168099998.0
2005-02-03 12:40:00,0.71292,0.71309,0.71279,0.71309,86700000.0
2005-02-03 12:41:00,0.71285,0.7132,0.71285,0.7132,107099999.0
2005-02-03 12:42:00,0.71323,0.71323,0.71308,0.71314,59800001.0
2005-02-03 12:43:00,0.7132,0.7132,0.71307,0.71307,70099999.0
2005-02-03 12:44:00,0.71321,0.71323,0.71286,0.71318,86499999.0
2005-02-03 12:45:00,0.71299,0.71317,0.71299,0.71307,98100001.0
2005-02-03 12:46:00,0.71306,0.71306,0.71284,0.71301,106400000.0
2005-02-03 12:47:00,0.71315,0.7132,0.713,0.7132,124300001.0
2005-02-03 12:48:00,0.71293,0.71293,0.71263,0.71291,51000000.0
2005-02-03 12:49:00,0.71321,0.71321,0.71298,0.71298,104800001.0
2005-02-03 12:50:00,0.71285,0.71304,0.71284,0.71285,86200001.0
2005-02-03 12:51:00,0.71298,0.71298,0.71279,0.71288,123999998.0
2005-02-03 12:52:00,0.71295,0.7131,0.71285,0.713,89499999.0
2005-02-03 12:53:00,0.71285,0.71299,0.71285,0.71291,106400000.0
2005-02-03 12:54:00,0.71306,0.71306,0.71259,0.7128,131300004.0
2005-02-03 12:55:00,0.71301,0.71315,0.71292,0.71307,111599999.0
2005-02-03 12:56:00,0.71307,0.71313,0.71304,0.71304,29300000.0
2005-02-03 12:57:00,0.71296,0.71314,0.71296,0.71314,65300000.0
2005-02-03 12:58:00,0.71293,0.71304,0.71288,0.71295,66699999.0
2005-02-03 12:59:00,0.71301,0.71301,0.71291,0.713,69300000.0
2005-02-03 13:00:00,0.71294,0.71306,0.71289,0.71298,95700001.0
2005-02-03 13:01:00,0.7131,0.7132,0.713,0.713,82299998.0
2005-02-03 13:02:00,0.7129,0.71306,0.71277,0.71279,119500001.0
2005-02-03 13:03:00,0.7128,0.71299,0.71278,0.71299,56300000.0
2005-02-03 13:04:00,0.7129,0.7129,0.71256,0.71283,115099999.0
2005-02-03 13:05:00,0.71285,0.71296,0.7126,0.7126,51099999.0
2005-02-03 13:06:00,0.7126,0.7126,0.71214,0.71255,83899999.0
2005-02-03 13:07:00,0.71229,0.71264,0.71229,0.71264,124400000.0
2005-02-03 13:08:00,0.71247,0.71265,0.71247,0.71253,101799999.0
2005-02-03 13:09:00,0.71264,0.71289,0.71264,0.71278,69300000.0
2005-02-03 13:10:00,0.7127,0.71287,0.71264,0.71285,103700000.0
2005-02-03 13:11:00,0.71282,0.71299,0.71282,0.71284,113500001.0
2005-02-03 13:12:00,0.7129,0.71297,0.71271,0.71297,69799999.0
2005-02-03 13:13:00,0.71291,0.71309,0.71288,0.71309,84899999.0
2005-02-03 13:14:00,0.71301,0.71301,0.71289,0.7129,95299997.0
2005-02-03 13:15:00,0.713,0.71306,0.71289,0.7129,84800000.0
2005-02-03 13:16:00,0.71284,0.71295,0.71277,0.71295,79800000.0
2005-02-03 13:17:00,0.71291,0.71293,0.71286,0.71293,73600000.0
2005-02-03 13:18:00,0.71293,0.71303,0.71284,0.71284,106900002.0
2005-02-03 13:19:00,0.71319,0.71326,0.71308,0.7132,174199998.0
2005-02-03 13:20:00,0.71316,0.7133,0.7131,0.71321,89200000.0
2005-02-03 13:21:00,0.71298,0.71327,0.71298,0.71311,46200000.0
2005-02-03 13:22:00,0.71319,0.71334,0.71312,0.71321,104200000.0
2005-02-03 13:23:00,0.71328,0.71342,0.71322,0.71327,123500000.0
2005-02-03 13:24:00,0.71333,0.71361,0.71331,0.7134,150700002.0
2005-02-03 13:25:00,0.71329,0.71334,0.71316,0.71318,69500000.0
2005-02-03 13:26:00,0.71327,0.71347,0.71314,0.71347,68400000.0
2005-02-03 13:27:00,0.71336,0.71339,0.71319,0.71329,42400000.0
2005-02-03 13:28:00,0.71336,0.71349,0.71326,0.71335,91400000.0
2005-02-03 13:29:00,0.71339,0.71345,0.71331,0.71331,148400002.0
2005-02-03 13:30:00,0.71318,0.71355,0.71318,0.71333,98300000.0
2005-02-03 13:31:00,0.71337,0.71346,0.7133,0.71336,93600001.0
2005-02-03 13:32:00,0.71336,0.71336,0.71315,0.71317,85700000.0
2005-02-03 13:33:00,0.71347,0.71353,0.71336,0.71353,89700001.0
2005-02-03 13:34:00,0.71323,0.71348,0.71323,0.71347,68499999.0
2005-02-03 13:35:00,0.71348,0.71348,0.7132,0.71327,78300000.0
2005-02-03 13:36:00,0.71334,0.71338,0.71323,0.71328,116600000.0
2005-02-03 13:37:00,0.71353,0.71353,0.71329,0.71337,115899999.0
2005-02-03 13:38:00,0.71356,0.71356,0.71324,0.71327,39800000.0
2005-02-03 13:39:00,0.71317,0.71358,0.71317,0.71358,79300000.0
2005-02-03 13:40:00,0.71315,0.71321,0.71304,0.7132,69700000.0
2005-02-03 13:41:00,0.71311,0.71329,0.71309,0.7132,146600003.0
2005-02-03 13:42:00,0.71316,0.71317,0.71295,0.71307,125199997.0
2005-02-03 13:43:00,0.71319,0.7135,0.71319,0.7135,45099999.0
2005-02-03 13:44:00,0.71334,0.71338,0.71315,0.71315,80100001.0
2005-02-03 13:45:00,0.71323,0.71341,0.71322,0.71341,76400000.0
2005-02-03 13:46:00,0.71343,0.71368,0.71324,0.71333,155899997.0
2005-02-03 13:47:00,0.71343,0.71351,0.71337,0.71341,73500000.0
2005-02-03 13:48:00,0.71335,0.71343,0.7131,0.7131,118599999.0
2005-02-03 13:49:00,0.71353,0.71353,0.71311,0.71311,57900001.0
2005-02-03 13:50:00,0.71322,0.71322,0.71315,0.71315,72499999.0
2005-02-03 13:51:00,0.71294,0.71313,0.71293,0.71313,99700001.0
2005-02-03 13:52:00,0.71319,0.71319,0.71309,0.71315,141800003.0
2005-02-03 13:53:00,0.71328,0.71333,0.7132,0.7133,92000000.0
2005-02-03 13:54:00,0.71334,0.71339,0.7133,0.71335,76399999.0
2005-02-03 13:55:00,0.7134,0.71351,0.71312,0.71312,124600001.0
2005-02-03 13:56:00,0.71306,0.71331,0.71303,0.71314,81500000.0
2005-02-03 13:57:00,0.71326,0.71336,0.71314,0.71336,77700002.0
2005-02-03 13:58:00,0.71323,0.71331,0.71312,0.71312,48200000.0
2005-02-03 13:59:00,0.713,0.71327,0.713,0.71327,104799998.0
2005-02-03 14:00:00,0.71325,0.71345,0.71308,0.71325,82599999.0
2005-02-03 14:01:00,0.71322,0.71367,0.71322,0.71358,72800001.0
2005-02-03 14:02:00,0.71333,0.71341,0.71325,0.71325,64499999.0
2005-02-03 14:03:00,0.7133,0.71358,0.7133,0.71334,91700000.0
2005-02-03 14:04:00,0.71337,0.71338,0.71312,0.71332,80100000.0
2005-02-03 14:05:00,0.71316,0.71351,0.71316,0.71327,106600000.0
2005-02-03 14:06:00,0.71335,0.71339,0.71311,0.71314,120200000.0
2005-02-03 14:07:00,0.71294,0.71319,0.71288,0.71319,70800001.0
2005-02-03 14:08:00,0.71298,0.71312,0.71294,0.71304,129799999.0
2005-02-03 14:09:00,0.713,0.71317,0.71294,0.71317,128100002.0
2005-02-03 14:10:00,0.71285,0.71285,0.71254,0.71275,65399999.0
2005-02-03 14:11:00,0.71281,0.71288,0.71246,0.71269,132499999.0
2005-02-03 14:12:00,0.7127,0.71287,0.71261,0.71287,60600000.0
2005-02-03 14:13:00,0.71282,0.71283,0.7126,0.71283,142800002.0
2005-02-03 14:14:00,0.7128,0.7128,0.71254,0.71266,119299999.0
2005-02-03 14:15:00,0.71245,0.71254,0.71238,0.71238,87400001.0
2005-02-03 14:16:00,0.71248,0.71282,0.71248,0.71274,86300000.0
2005-02-03 14:17:00,0.71278,0.71285,0.71259,0.71279,118500001.0
2005-02-03 14:18:00,0.71265,0.71274,0.71243,0.71243,119100000.0
2005-02-03 14:19:00,0.71253,0.71273,0.71253,0.71273,129600000.0
2005-02-03 14:20:00,0.71262,0.71269,0.71248,0.71258,97900000.0
2005-02-03 14:21:00,0.71252,0.71263,0.71252,0.71263,27900001.0
2005-02-03 14:22:00,0.7124,0.71264,0.7124,0.71255,82900002.0
2005-02-03 14:23:00,0.71249,0.71259,0.71241,0.71258,95300001.0
2005-02-03 14:24:00,0.71253,0.71258,0.71246,0.71246,86000001.0
2005-02-03 14:25:00,0.71236,0.71261,0.71236,0.7125,76799999.0
2005-02-03 14:26:00,0.71247,0.7127,0.71247,0.71267,107800000.0
2005-02-03 14:27:00,0.71252,0.7126,0.71246,0.71258,101200001.0
2005-02-03 14:28:00,0.71254,0.71254,0.71239,0.71252,81300001.0
2005-02-03 14:29:00,0.71246,0.71268,0.71232,0.71244,83800001.0
2005-02-03 14:30:00,0.7128,0.7128,0.71243,0.71253,114500001.0
2005-02-03 14:31:00,0.71269,0.71269,0.71249,0.71249,57700000.0
2005-02-03 14:32:00,0.71239,0.71256,0.71239,0.71255,73400000.0
2005-02-03 14:33:00,0.71254,0.71256,0.71249,0.71253,72200000.0
2005-02-03 14:34:00,0.71275,0.71275,0.71236,0.71262,58900000.0
2005-02-03 14:35:00,0.71274,0.71274,0.71234,0.71259,104599998.0
2005-02-03 14:36:00,0.71274,0.71274,0.71249,0.71254,55200000.0
2005-02-03 14:37:00,0.71247,0.71251,0.71238,0.71247,70200000.0
2005-02-03 14:38:00,0.71233,0.71265,0.71233,0.71248,127199999.0
2005-02-03 14:39:00,0.71236,0.71249,0.71236,0.71247,166399999.0
2005-02-03 14:40:00,0.71235,0.71238,0.71221,0.71221,52200001.0
2005-02-03 14:41:00,0.71227,0.71241,0.71227,0.71238,129700003.0
2005-02-03 14:42:00,0.71242,0.71245,0.71224,0.71245,116400000.0
2005-02-03 14:43:00,0.71232,0.71253,0.71228,0.71253,96799999.0
2005-02-03 14:44:00,0.71226,0.71243,0.71218,0.71243,104300000.0
2005-02-03 14:45:00,0.71237,0.71249,0.71234,0.71238,143999999.0
2005-02-03 14:46:00,0.71248,0.71254,0.71232,0.7124,141799999.0
2005-02-03 14:47:00,0.71243,0.71256,0.7123,0.71242,90800000.0
2005-02-03 14:48:00,0.71236,0.71251,0.7122,0.71251,133100002.0
2005-02-03 14:49:00,0.71248,0.71248,0.71231,0.71231,68800000.0
2005-02-03 14:50:00,0.71244,0.71254,0.71224,0.71231,96899999.0
2005-02-03 14:51:00,0.7124,0.71242,0.71215,0.71221,114800000.0
2005-02-03 14:52:00,0.71235,0.71235,0.71231,0.71231,42500000.0
2005-02-03 14:53:00,0.71245,0.71254,0.71225,0.71225,92700002.0
2005-02-03 14:54:00,0.71221,0.71221,0.71194,0.71204,53300000.0
2005-02-03 14:55:00,0.71208,0.71208,0.71183,0.71189,84000000.0
2005-02-03 14:56:00,0.7119,0.71208,0.71176,0.71176,131699998.0
2005-02-03 14:57:00,0.7116,0.71188,0.71154,0.71164,90700000.0
2005-02-03 14:58:00,0.71178,0.71192,0.71156,0.71182,109900000.0
2005-02-03 14:59:00,0.71187,0.71187,0.71155,0.7117,88599999.0
2005-02-03 15:00:00,0.71167,0.71178,0.71143,0.71149,92000000.0
2005-02-03 15:01:00,0.7114,0.71187,0.7114,0.71183,132599998.0
2005-02-03 15:02:00,0.71186,0.71199,0.7116,0.71188,102900000.0
2005-02-03 15:03:00,0.71205,0.71205,0.7116,0.71162,74900000.0
2005-02-03 15:04:00,0.71174,0.7118,0.71154,0.71154,112899999.0
2005-02-03 15:05:00,0.71184,0.71188,0.71156,0.71175,129700000.0
2005-02-03 15:06:00,0.71178,0.71178,0.71146,0.7117,115700000.0
2005-02-03 15:07:00,0.71174,0.71187,0.71169,0.71175,97299998.0
2005-02-03 15:08:00,0.71176,0.71201,0.71176,0.71177,130499999.0
2005-02-03 15:09:00,0.71195,0.71219,0.71192,0.71212,68800000.0
2005-02-03 15:10:00,0.71206,0.71206,0.7119,0.7119,70800000.0
2005-02-03 15:11:00,0.71197,0.71197,0.7119,0.7119,82100001.0
2005-02-03 15:12:00,0.71192,0.71208,0.71192,0.71195,94400000.0
2005-02-03 15:13:00,0.71178,0.71211,0.71178,0.71211,93200000.0
2005-02-03 15:14:00,0.7121,0.7121,0.7118,0.71207,77000001.0
2005-02-03 15:15:00,0.71208,0.7123,0.71192,0.7123,64299999.0
2005-02-03 15:16:00,0.71185,0.71189,0.71174,0.71186,102199999.0
2005-02-03 15:17:00,0.71189,0.71209,0.71189,0.71205,83400001.0
2005-02-03 15:18:00,0.71206,0.71219,0.71194,0.71194,81900000.0
2005-02-03 15:19:00,0.71189,0.71212,0.71189,0.71205,83599999.0
2005-02-03 15:20:00,0.71209,0.71229,0.71201,0.71229,143899998.0
2005-02-03 15:21:00,0.71234,0.71244,0.71213,0.71239,156000001.0
2005-02-03 15:22:00,0.71243,0.71258,0.71227,0.71258,88100002.0
2005-02-03 15:23:00,0.7125,0.71257,0.71244,0.71246,83600001.0
2005-02-03 15:24:00,0.7125,0.71268,0.71234,0.71249,159999995.0
2005-02-03 15:25:00,0.71234,0.71244,0.71224,0.71241,93100000.0
2005-02-03 15:26:00,0.71242,0.71265,0.71239,0.71265,114300000.0
2005-02-03 15:27:00,0.7124,0.71262,0.7124,0.71253,98199999.0
2005-02-03 15:28:00,0.71251,0.71261,0.71235,0.71242,130899999.0
2005-02-03 15:29:00,0.71243,0.71257,0.71236,0.71236,91400001.0
2005-02-03 15:30:00,0.71247,0.71252,0.71217,0.71242,92900002.0
2005-02-03 15:31:00,0.7125,0.71256,0.71235,0.71235,78500000.0
2005-02-03 15:32:00,0.71232,0.71239,0.71228,0.71231,54200000.0
2005-02-03 15:33:00,0.71222,0.71222,0.71213,0.71213,18400000.0
2005-02-03 15:34:00,0.71169,0.71201,0.71168,0.71201,48500000.0
2005-02-03 15:35:00,0.71186,0.71204,0.7118,0.7118,117200000.0
2005-02-03 15:36:00,0.71193,0.71207,0.71193,0.71193,129800001.0
2005-02-03 15:37:00,0.71208,0.71227,0.71201,0.71213,83699999.0
2005-02-03 15:38:00,0.71197,0.71209,0.71177,0.71177,101100002.0
2005-02-03 15:39:00,0.71183,0.71195,0.71182,0.71187,117999999.0
2005-02-03 15:40:00,0.71172,0.71183,0.7116,0.7116,75000000.0
2005-02-03 15:41:00,0.71178,0.71187,0.7117,0.7118,107999999.0
2005-02-03 15:42:00,0.71147,0.71152,0.71109,0.71109,94900000.0
2005-02-03 15:43:00,0.71105,0.71125,0.71091,0.71093,121799999.0
2005-02-03 15:44:00,0.71119,0.71119,0.71108,0.71112,54800000.0
2005-02-03 15:45:00,0.71096,0.71096,0.71041,0.71041,71800001.0
2005-02-03 15:46:00,0.71043,0.71053,0.71016,0.71016,97499999.0
2005-02-03 15:47:00,0.71025,0.7103,0.71006,0.71006,57800000.0
2005-02-03 15:48:00,0.70976,0.71005,0.70976,0.70978,124699999.0
2005-02-03 15:49:00,0.70941,0.70975,0.70941,0.70951,126400003.0
2005-02-03 15:50:00,0.70956,0.70992,0.70956,0.70989,74600000.0
2005-02-03 15:51:00,0.70991,0.71015,0.70981,0.71015,71200000.0
2005-02-03 15:52:00,0.71006,0.71019,0.70999,0.71008,90400000.0
2005-02-03 15:53:00,0.70991,0.71016,0.70986,0.71015,97800000.0
2005-02-03 15:54:00,0.7101,0.71038,0.71,0.7103,110999998.0
2005-02-03 15:55:00,0.71025,0.71035,0.71006,0.71024,119100000.0
2005-02-03 15:56:00,0.7101,0.7103,0.70993,0.71025,132000001.0
2005-02-03 15:57:00,0.71016,0.71016,0.70966,0.70981,129699999.0
2005-02-03 15:58:00,0.70987,0.70987,0.70927,0.70951,122299997.0
2005-02-03 15:59:00,0.70938,0.7095,0.70909,0.70944,151299999.0
2005-02-03 16:00:00,0.70913,0.70983,0.70913,0.70956,133499998.0
2005-02-03 16:01:00,0.70965,0.70984,0.70949,0.70973,119800000.0
2005-02-03 16:02:00,0.70983,0.7101,0.70976,0.71004,102800002.0
2005-02-03 16:03:00,0.70996,0.71032,0.70996,0.71022,122999999.0
2005-02-03 16:04:00,0.71031,0.71041,0.71006,0.71041,54199999.0
2005-02-03 16:05:00,0.71017,0.71027,0.70997,0.71027,68500000.0
2005-02-03 16:06:00,0.71048,0.71048,0.71001,0.71024,94300000.0
2005-02-03 16:07:00,0.71009,0.7103,0.71003,0.7103,72500000.0
2005-02-03 16:08:00,0.71039,0.71045,0.71023,0.71023,78100000.0
2005-02-03 16:09:00,0.71047,0.71066,0.71047,0.71059,154600002.0
2005-02-03 16:10:00,0.71044,0.71044,0.71024,0.71035,100399999.0
2005-02-03 16:11:00,0.71032,0.71034,0.70983,0.71015,129699998.0
2005-02-03 16:12:00,0.70989,0.71013,0.70989,0.70999,99399999.0
2005-02-03 16:13:00,0.70991,0.70992,0.70974,0.7098,108700001.0
2005-02-03 16:14:00,0.70975,0.71003,0.70975,0.70989,72200000.0
2005-02-03 16:15:00,0.70985,0.70996,0.70985,0.70993,130999998.0
2005-02-03 16:16:00,0.70987,0.70987,0.70938,0.70956,82499999.0
2005-02-03 16:17:00,0.70925,0.70987,0.70925,0.70987,89899999.0
2005-02-03 16:18:00,0.70981,0.70981,0.70949,0.7098,106900002.0
2005-02-03 16:19:00,0.70973,0.70978,0.70948,0.70968,142500001.0
2005-02-03 16:20:00,0.70978,0.70978,0.70946,0.7096,72899998.0
2005-02-03 16:21:00,0.70935,0.70959,0.7093,0.70951,99399999.0
2005-02-03 16:22:00,0.70942,0.70951,0.70934,0.70934,76599999.0
2005-02-03 16:23:00,0.70926,0.70935,0.70899,0.70912,83700000.0
2005-02-03 16:24:00,0.70922,0.70946,0.70898,0.70898,102600000.0
2005-02-03 16:25:00,0.70902,0.70937,0.70902,0.70937,77299999.0
2005-02-03 16:26:00,0.70946,0.70966,0.70936,0.70942,74999999.0
2005-02-03 16:27:00,0.7093,0.70973,0.70915,0.70973,139100002.0
2005-02-03 16:28:00,0.7093,0.70985,0.7093,0.70979,93100002.0
2005-02-03 16:29:00,0.70969,0.70969,0.70945,0.70956,68200000.0
2005-02-03 16:30:00,0.70952,0.70959,0.70912,0.70912,60200000.0
2005-02-03 16:31:00,0.70902,0.70929,0.70902,0.70927,91900001.0
2005-02-03 16:32:00,0.7093,0.70945,0.70919,0.70925,98000000.0
2005-02-03 16:33:00,0.70929,0.70954,0.70917,0.70946,174899998.0
2005-02-03 16:34:00,0.70945,0.70955,0.70927,0.70927,77200001.0
2005-02-03 16:35:00,0.70926,0.70936,0.70913,0.70936,72400001.0
2005-02-03 16:36:00,0.70942,0.70956,0.70938,0.70956,105500000.0
2005-02-03 16:37:00,0.70941,0.70943,0.70938,0.70938,48800000.0
2005-02-03 16:38:00,0.70952,0.7096,0.70945,0.70957,81600000.0
2005-02-03 16:39:00,0.70977,0.70977,0.70921,0.70921,106700001.0
2005-02-03 16:40:00,0.70941,0.70955,0.7093,0.70947,142599998.0
2005-02-03 16:41:00,0.70931,0.70953,0.70924,0.70953,53700000.0
2005-02-03 16:42:00,0.70954,0.7096,0.70941,0.70955,107800002.0
2005-02-03 16:43:00,0.70941,0.70947,0.70939,0.70947,92799999.0
2005-02-03 16:44:00,0.70942,0.70958,0.70938,0.70938,74099998.0
2005-02-03 16:45:00,0.70958,0.70958,0.70925,0.70925,159399999.0
2005-02-03 16:46:00,0.70949,0.70953,0.70938,0.70943,190800006.0
2005-02-03 16:47:00,0.70949,0.70954,0.7092,0.7093,149900003.0
2005-02-03 16:48:00,0.70963,0.70963,0.70927,0.70932,86300001.0
2005-02-03 16:49:00,0.70935,0.70945,0.70935,0.70945,19900000.0
2005-02-03 16:50:00,0.70889,0.70889,0.70837,0.70847,90400001.0
2005-02-03 16:51:00,0.70857,0.70871,0.70842,0.70866,153099998.0
2005-02-03 16:52:00,0.70873,0.70873,0.70798,0.70798,81000001.0
2005-02-03 16:53:00,0.7079,0.7083,0.70787,0.70812,152900000.0
2005-02-03 16:54:00,0.70814,0.70831,0.7081,0.70818,101800000.0
2005-02-03 16:55:00,0.70801,0.7082,0.70779,0.70792,82200000.0
2005-02-03 16:56:00,0.70765,0.70772,0.70748,0.70766,141899999.0
2005-02-03 16:57:00,0.70775,0.7078,0.70752,0.70764,75899999.0
2005-02-03 16:58:00,0.7076,0.70786,0.70756,0.70756,127100001.0
2005-02-03 16:59:00,0.70749,0.70778,0.70744,0.70778,115599998.0
2005-02-03 17:00:00,0.70763,0.70864,0.70763,0.70864,115400002.0
2005-02-03 17:01:00,0.70884,0.70884,0.7086,0.70864,67800000.0
2005-02-03 17:02:00,0.70885,0.70885,0.70832,0.70832,73300000.0
2005-02-03 17:03:00,0.70815,0.70853,0.70815,0.70846,106100002.0
2005-02-03 17:04:00,0.70845,0.70855,0.70827,0.7085,88600000.0
2005-02-03 17:05:00,0.70845,0.70845,0.70827,0.70829,79400000.0
2005-02-03 17:06:00,0.70845,0.70864,0.70832,0.70864,105200001.0
2005-02-03 17:07:00,0.70879,0.70884,0.70859,0.70867,72299999.0
2005-02-03 17:08:00,0.70867,0.70889,0.70864,0.70873,128600001.0
2005-02-03 17:09:00,0.70898,0.70933,0.70885,0.70933,85399999.0
2005-02-03 17:10:00,0.70892,0.70905,0.7089,0.70896,130099999.0
2005-02-03 17:11:00,0.70913,0.7095,0.70888,0.70928,133000002.0
2005-02-03 17:12:00,0.70929,0.70966,0.70929,0.70959,95200001.0
2005-02-03 17:13:00,0.70968,0.7097,0.70941,0.70953,118099999.0
2005-02-03 17:14:00,0.70958,0.7101,0.70958,0.70983,116300001.0
2005-02-03 17:15:00,0.70978,0.71003,0.7097,0.70987,173400000.0
2005-02-03 17:16:00,0.70966,0.70982,0.70955,0.70957,150399997.0
2005-02-03 17:17:00,0.70949,0.70962,0.70935,0.70962,50000000.0
2005-02-03 17:18:00,0.70969,0.70972,0.70951,0.70963,164100000.0
2005-02-03 17:19:00,0.7096,0.70971,0.70956,0.70966,67800000.0
2005-02-03 17:20:00,0.7094,0.70972,0.7094,0.70972,80000000.0
2005-02-03 17:21:00,0.70957,0.70958,0.70937,0.70948,64500001.0
2005-02-03 17:22:00,0.70939,0.70954,0.70931,0.70954,60900000.0
2005-02-03 17:23:00,0.70929,0.70947,0.70916,0.70947,50900000.0
2005-02-03 17:24:00,0.70947,0.70953,0.70907,0.70912,129900002.0
2005-02-03 17:25:00,0.70896,0.7096,0.70888,0.7096,76399999.0
2005-02-03 17:26:00,0.70919,0.70935,0.70898,0.70925,84800000.0
2005-02-03 17:27:00,0.70934,0.70944,0.70897,0.70897,51900000.0
2005-02-03 17:28:00,0.70934,0.70934,0.70905,0.70905,81700000.0
2005-02-03 17:29:00,0.7092,0.70942,0.7092,0.70942,74800000.0
2005-02-03 17:30:00,0.70948,0.70964,0.70937,0.70937,88199999.0
2005-02-03 17:31:00,0.70948,0.70948,0.70928,0.7093,112700001.0
2005-02-03 17:32:00,0.70931,0.70937,0.70909,0.70909,72200000.0
2005-02-03 17:33:00,0.70916,0.70942,0.70901,0.70941,66000000.0
2005-02-03 17:34:00,0.70937,0.70966,0.70937,0.70948,82099999.0
2005-02-03 17:35:00,0.70972,0.70972,0.70929,0.70932,86900000.0
2005-02-03 17:36:00,0.70917,0.70928,0.70906,0.70923,106900001.0
2005-02-03 17:37:00,0.70933,0.70933,0.7091,0.70922,29500000.0
2005-02-03 17:38:00,0.70893,0.70921,0.70893,0.70909,156799999.0
2005-02-03 17:39:00,0.70921,0.70946,0.70911,0.70942,103000000.0
2005-02-03 17:40:00,0.70942,0.70942,0.70928,0.70929,89999999.0
2005-02-03 17:41:00,0.70937,0.70953,0.70928,0.70936,80099999.0
2005-02-03 17:42:00,0.70947,0.70963,0.70935,0.7094,69699999.0
2005-02-03 17:43:00,0.70947,0.70949,0.7091,0.7091,92000000.0
2005-02-03 17:44:00,0.70923,0.70929,0.70906,0.70913,88500000.0
2005-02-03 17:45:00,0.70908,0.70922,0.70902,0.70902,62599999.0
2005-02-03 17:46:00,0.70901,0.70901,0.70871,0.70881,80600001.0
2005-02-03 17:47:00,0.70839,0.70875,0.70839,0.70868,118000001.0
2005-02-03 17:48:00,0.7087,0.7087,0.70848,0.7085,167800004.0
2005-02-03 17:49:00,0.70853,0.70853,0.70832,0.70853,66100000.0
2005-02-03 17:50:00,0.7084,0.70914,0.7084,0.70912,59700000.0
2005-02-03 17:51:00,0.70904,0.70904,0.70846,0.70846,154000001.0
2005-02-03 17:52:00,0.70884,0.70884,0.7085,0.70865,158300002.0
2005-02-03 17:53:00,0.70874,0.70875,0.70864,0.70875,88699999.0
2005-02-03 17:54:00,0.70872,0.70873,0.70852,0.70852,74400000.0
2005-02-03 17:55:00,0.70835,0.70886,0.70835,0.70886,61400001.0
2005-02-03 17:56:00,0.70853,0.70882,0.70853,0.70872,77899999.0
2005-02-03 17:57:00,0.70857,0.70872,0.70857,0.70872,156600001.0
2005-02-03 17:58:00,0.7088,0.70887,0.70871,0.70873,101200000.0
2005-02-03 17:59:00,0.7087,0.70874,0.70851,0.70851,176200001.0
2005-02-03 18:00:00,0.70866,0.70916,0.70866,0.70907,90800000.0
2005-02-03 18:01:00,0.70897,0.70911,0.70874,0.70889,101099999.0
2005-02-03 18:02:00,0.70885,0.70885,0.70863,0.70875,75799998.0
2005-02-03 18:03:00,0.7087,0.7089,0.70869,0.7089,280499999.0
2005-02-03 18:04:00,0.70887,0.70944,0.70852,0.70943,142600000.0
2005-02-03 18:05:00,0.70928,0.70969,0.70925,0.70957,327899993.0
2005-02-03 18:06:00,0.70928,0.70957,0.70915,0.70942,100800000.0
2005-02-03 18:07:00,0.70938,0.70945,0.7091,0.7091,235899996.0
2005-02-03 18:08:00,0.70908,0.70921,0.70908,0.70908,69000001.0
2005-02-03 18:09:00,0.70938,0.70945,0.70921,0.70935,244199996.0
2005-02-03 18:10:00,0.70947,0.70958,0.70936,0.70942,133300000.0
2005-02-03 18:11:00,0.7093,0.70951,0.70906,0.70906,72200000.0
2005-02-03 18:12:00,0.70937,0.70942,0.70934,0.7094,92700001.0
2005-02-03 18:13:00,0.70918,0.70937,0.70918,0.70931,99099999.0
2005-02-03 18:14:00,0.70917,0.70961,0.70917,0.70961,63900001.0
2005-02-03 18:15:00,0.70958,0.71008,0.70934,0.70968,170599998.0
2005-02-03 18:16:00,0.7097,0.71019,0.7097,0.71008,341199997.0
2005-02-03 18:17:00,0.71013,0.71021,0.71001,0.7101,192299999.0
2005-02-03 18:18:00,0.70976,0.71008,0.70976,0.70999,367899998.0
2005-02-03 18:19:00,0.71018,0.71023,0.70976,0.71018,344600000.0
2005-02-03 18:20:00,0.71005,0.71019,0.71004,0.71008,136000002.0
2005-02-03 18:21:00,0.71014,0.71014,0.70985,0.71,191300002.0
2005-02-03 18:22:00,0.70992,0.70992,0.70973,0.7098,81800001.0
2005-02-03 18:23:00,0.70994,0.70994,0.70959,0.70959,283299999.0
2005-02-03 18:24:00,0.70988,0.71006,0.7098,0.70987,263199998.0
2005-02-03 18:25:00,0.70972,0.71003,0.70955,0.70972,136200000.0
2005-02-03 18:26:00,0.70985,0.70998,0.7098,0.7098,107399999.0
2005-02-03 18:27:00,0.70987,0.70991,0.70978,0.70986,280900000.0
2005-02-03 18:28:00,0.71004,0.71004,0.70939,0.70939,196599997.0
2005-02-03 18:29:00,0.70985,0.71005,0.70985,0.70991,263299999.0
2005-02-03 18:30:00,0.70978,0.71,0.70973,0.70998,67600000.0
2005-02-03 18:31:00,0.70997,0.70997,0.70949,0.70949,248599996.0
2005-02-03 18:32:00,0.70953,0.70966,0.70942,0.70945,83500002.0
2005-02-03 18:33:00,0.70969,0.70971,0.70947,0.7096,252999999.0
2005-02-03 18:34:00,0.70964,0.70978,0.70939,0.70978,102699999.0
2005-02-03 18:35:00,0.70965,0.71011,0.70965,0.71011,145099999.0
2005-02-03 18:36:00,0.71014,0.71027,0.70991,0.71005,134700000.0
2005-02-03 18:37:00,0.71022,0.71034,0.70995,0.71029,88800000.0
2005-02-03 18:38:00,0.71043,0.71053,0.71018,0.71031,187299999.0
2005-02-03 18:39:00,0.71024,0.71045,0.70993,0.71003,412700002.0
2005-02-03 18:40:00,0.71052,0.71061,0.70985,0.70986,111999996.0
2005-02-03 18:41:00,0.70959,0.70984,0.70936,0.70943,250900001.0
2005-02-03 18:42:00,0.70952,0.70977,0.70946,0.70977,128000002.0
2005-02-03 18:43:00,0.70971,0.70993,0.70953,0.70975,668000001.0
2005-02-03 18:44:00,0.70977,0.70988,0.70961,0.70988,380100004.0
2005-02-03 18:45:00,0.70991,0.70998,0.7097,0.70989,478999997.0
2005-02-03 18:46:00,0.70972,0.70978,0.70962,0.70968,148100001.0
2005-02-03 18:47:00,0.70978,0.70987,0.70967,0.70987,176799999.0
2005-02-03 18:48:00,0.70983,0.70988,0.70978,0.70978,173899996.0
2005-02-03 18:49:00,0.70958,0.7099,0.70958,0.70976,139400000.0
2005-02-03 18:50:00,0.7098,0.7098,0.70957,0.70971,130599996.0
2005-02-03 18:51:00,0.7097,0.71,0.7097,0.70979,90699998.0
2005-02-03 18:52:00,0.70984,0.70984,0.7096,0.70965,101600001.0
2005-02-03 18:53:00,0.70963,0.70963,0.70934,0.70934,96300000.0
2005-02-03 18:54:00,0.70968,0.70976,0.70945,0.70972,75300000.0
2005-02-03 18:55:00,0.70961,0.70973,0.70925,0.70925,139999998.0
2005-02-03 18:56:00,0.70971,0.70978,0.70946,0.70946,93700000.0
2005-02-03 18:57:00,0.70947,0.70969,0.70947,0.70966,56000000.0
2005-02-03 18:58:00,0.70938,0.70955,0.70929,0.70943,47100000.0
2005-02-03 18:59:00,0.7097,0.70973,0.70948,0.70948,204600002.0
2005-02-03 19:00:00,0.70976,0.70976,0.70934,0.70975,150700000.0
2005-02-03 19:01:00,0.70969,0.70969,0.7093,0.7094,67699999.0
2005-02-03 19:02:00,0.70945,0.70945,0.70914,0.70932,101600002.0
2005-02-03 19:03:00,0.70963,0.70976,0.70911,0.70935,232099996.0
2005-02-03 19:04:00,0.70925,0.70952,0.70905,0.70917,139799998.0
2005-02-03 19:05:00,0.70926,0.70958,0.70926,0.70945,111800000.0
2005-02-03 19:06:00,0.70937,0.70941,0.709,0.70919,201999998.0
2005-02-03 19:07:00,0.7093,0.70972,0.70925,0.70939,210699997.0
2005-02-03 19:08:00,0.70941,0.70967,0.70928,0.70955,185999998.0
2005-02-03 19:09:00,0.70956,0.70956,0.7094,0.70945,97700001.0
2005-02-03 19:10:00,0.70929,0.70967,0.70924,0.70967,85599998.0
2005-02-03 19:11:00,0.70969,0.70979,0.7094,0.70976,120599997.0
2005-02-03 19:12:00,0.7094,0.70956,0.70937,0.70937,84299998.0
2005-02-03 19:13:00,0.70941,0.70963,0.70931,0.70963,89500000.0
2005-02-03 19:14:00,0.7097,0.7097,0.70924,0.70924,98899999.0
2005-02-03 19:15:00,0.70916,0.70935,0.70911,0.7093,86599998.0
2005-02-03 19:16:00,0.70898,0.70912,0.70887,0.7089,123600001.0
2005-02-03 19:17:00,0.70891,0.70896,0.70869,0.70877,123500003.0
2005-02-03 19:18:00,0.70888,0.70888,0.70864,0.70868,66500000.0
2005-02-03 19:19:00,0.70849,0.7086,0.70837,0.70849,90000002.0
2005-02-03 19:20:00,0.70858,0.70862,0.7083,0.7083,124300000.0
2005-02-03 19:21:00,0.70864,0.70864,0.70823,0.70841,120500000.0
2005-02-03 19:22:00,0.70867,0.70867,0.7084,0.7084,121100002.0
2005-02-03 19:23:00,0.70821,0.70855,0.70819,0.70819,125700000.0
2005-02-03 19:24:00,0.70808,0.70818,0.70798,0.70816,90900000.0
2005-02-03 19:25:00,0.70825,0.70847,0.7081,0.70847,86300001.0
2005-02-03 19:26:00,0.70834,0.70848,0.70828,0.70848,66800000.0
2005-02-03 19:27:00,0.70846,0.70852,0.70835,0.70835,179100000.0
2005-02-03 19:28:00,0.70862,0.70862,0.7084,0.7084,180399998.0
2005-02-03 19:29:00,0.70833,0.70856,0.70827,0.70856,56399999.0
2005-02-03 19:30:00,0.70856,0.70863,0.70837,0.70848,143699999.0
2005-02-03 19:31:00,0.70856,0.7087,0.7084,0.7087,73300000.0
2005-02-03 19:32:00,0.70869,0.70885,0.70852,0.70852,179300003.0
2005-02-03 19:33:00,0.70854,0.7087,0.70854,0.7087,76400000.0
2005-02-03 19:34:00,0.70856,0.70877,0.7084,0.70877,133300000.0
2005-02-03 19:35:00,0.70882,0.70886,0.70859,0.70873,154400000.0
2005-02-03 19:36:00,0.70869,0.70884,0.7085,0.7086,128100000.0
2005-02-03 19:37:00,0.70872,0.70877,0.70848,0.70848,82399998.0
2005-02-03 19:38:00,0.70842,0.70865,0.70834,0.70861,68100000.0
2005-02-03 19:39:00,0.70864,0.70864,0.70842,0.70843,215599998.0
2005-02-03 19:40:00,0.70861,0.70864,0.70857,0.7086,83200002.0
2005-02-03 19:41:00,0.70873,0.70879,0.70866,0.70866,47900000.0
2005-02-03 19:42:00,0.70873,0.70887,0.70864,0.70869,111899998.0
2005-02-03 19:43:00,0.70881,0.70887,0.70863,0.70871,77700001.0
2005-02-03 19:44:00,0.70879,0.70889,0.70867,0.70872,141000000.0
2005-02-03 19:45:00,0.70878,0.70908,0.70878,0.70885,142800001.0
2005-02-03 19:46:00,0.70876,0.70918,0.70866,0.70915,119299998.0
2005-02-03 19:47:00,0.70906,0.70906,0.70879,0.70879,43900000.0
2005-02-03 19:48:00,0.70883,0.70905,0.70883,0.70905,108199999.0
2005-02-03 19:49:00,0.70916,0.70921,0.70887,0.70887,97799999.0
2005-02-03 19:50:00,0.709,0.70902,0.7087,0.70873,95700000.0
2005-02-03 19:51:00,0.70883,0.70915,0.70883,0.70897,119599999.0
2005-02-03 19:52:00,0.70905,0.70911,0.70889,0.70889,95300000.0
2005-02-03 19:53:00,0.70913,0.70913,0.70886,0.70898,101100000.0
2005-02-03 19:54:00,0.70892,0.70909,0.70887,0.70887,128899999.0
2005-02-03 19:55:00,0.70904,0.70917,0.70892,0.70911,234300001.0
2005-02-03 19:56:00,0.709,0.70908,0.70888,0.70899,254700001.0
2005-02-03 19:57:00,0.70921,0.70921,0.70878,0.70888,154300001.0
2005-02-03 19:58:00,0.70897,0.70906,0.70882,0.70892,211499999.0
2005-02-03 19:59:00,0.70882,0.70893,0.7087,0.7087,97299999.0
2005-02-03 20:00:00,0.7086,0.70893,0.7086,0.70867,267999999.0
2005-02-03 20:01:00,0.70885,0.70885,0.70848,0.70855,164700002.0
2005-02-03 20:02:00,0.70872,0.70889,0.70857,0.70858,88900000.0
2005-02-03 20:03:00,0.70864,0.70867,0.7085,0.70867,67300000.0
2005-02-03 20:04:00,0.70861,0.70882,0.7086,0.70869,121100001.0
2005-02-03 20:05:00,0.70854,0.70889,0.70854,0.70884,135200000.0
2005-02-03 20:06:00,0.70882,0.70892,0.70841,0.70873,395899998.0
2005-02-03 20:07:00,0.70921,0.70921,0.70887,0.70887,129000001.0
2005-02-03 20:08:00,0.70881,0.70914,0.70881,0.70899,46100000.0
2005-02-03 20:09:00,0.7089,0.7092,0.70851,0.70918,107399999.0
2005-02-03 20:10:00,0.70883,0.70912,0.70866,0.70884,187899999.0
2005-02-03 20:11:00,0.70863,0.70893,0.70863,0.70888,60500000.0
2005-02-03 20:12:00,0.7088,0.70906,0.70878,0.70906,53300000.0
2005-02-03 20:13:00,0.70888,0.70912,0.7087,0.70893,69399999.0
2005-02-03 20:14:00,0.70886,0.70889,0.70875,0.70887,153999999.0
2005-02-03 20:15:00,0.70892,0.70901,0.70872,0.70901,62900000.0
2005-02-03 20:16:00,0.7089,0.70911,0.7088,0.7088,466600001.0
2005-02-03 20:17:00,0.70855,0.70909,0.70855,0.70909,215399997.0
2005-02-03 20:18:00,0.70908,0.70908,0.70882,0.70896,158500001.0
2005-02-03 20:19:00,0.70884,0.70891,0.70882,0.70889,93800000.0
2005-02-03 20:20:00,0.70907,0.70907,0.70888,0.70888,44300000.0
2005-02-03 20:21:00,0.70895,0.70933,0.70887,0.70933,46100000.0
2005-02-03 20:22:00,0.70899,0.70944,0.70899,0.70903,105500000.0
2005-02-03 20:23:00,0.70911,0.70919,0.70897,0.70906,97200000.0
2005-02-03 20:24:00,0.7091,0.70934,0.70888,0.7092,82199999.0
2005-02-03 20:25:00,0.70907,0.70934,0.70896,0.70896,134300000.0
2005-02-03 20:26:00,0.70923,0.70937,0.70905,0.70917,177000002.0
2005-02-03 20:27:00,0.70927,0.7094,0.70912,0.70917,73500000.0
2005-02-03 20:28:00,0.70939,0.70941,0.70925,0.70925,51700000.0
2005-02-03 20:29:00,0.70909,0.70969,0.70909,0.70945,160300000.0
2005-02-03 20:30:00,0.70942,0.70957,0.70931,0.70945,305600000.0
2005-02-03 20:31:00,0.70949,0.70949,0.70929,0.70929,201199998.0
2005-02-03 20:32:00,0.70954,0.70954,0.70913,0.7092,77800000.0
2005-02-03 20:33:00,0.70926,0.70956,0.70926,0.70953,127500000.0
2005-02-03 20:34:00,0.7094,0.70957,0.70911,0.70957,139199999.0
2005-02-03 20:35:00,0.70962,0.70962,0.70936,0.70936,77300002.0
2005-02-03 20:36:00,0.70919,0.70943,0.70906,0.70907,158199999.0
2005-02-03 20:37:00,0.70913,0.70953,0.70913,0.70935,199499998.0
2005-02-03 20:38:00,0.70935,0.70935,0.70899,0.70903,110200001.0
2005-02-03 20:39:00,0.70918,0.70937,0.70912,0.70928,143899999.0
2005-02-03 20:40:00,0.7091,0.70945,0.70896,0.70941,250900000.0
2005-02-03 20:41:00,0.70944,0.70952,0.70912,0.70952,188299999.0
2005-02-03 20:42:00,0.7092,0.70922,0.70912,0.70916,90500000.0
2005-02-03 20:43:00,0.70922,0.70928,0.70902,0.70909,109500000.0
2005-02-03 20:44:00,0.7093,0.7093,0.70904,0.7092,92100000.0
2005-02-03 20:45:00,0.70929,0.70938,0.7091,0.7091,146200002.0
2005-02-03 20:46:00,0.70926,0.70926,0.70908,0.70912,97700000.0
2005-02-03 20:47:00,0.70898,0.70936,0.70898,0.70936,82600000.0
2005-02-03 20:48:00,0.70925,0.70945,0.70921,0.70945,92600000.0
2005-02-03 20:49:00,0.70925,0.70946,0.70915,0.70915,98599999.0
2005-02-03 20:50:00,0.70945,0.70945,0.70928,0.70928,114900000.0
2005-02-03 20:51:00,0.70933,0.70953,0.70927,0.70937,102000000.0
2005-02-03 20:52:00,0.7095,0.70968,0.70931,0.70931,82200000.0
2005-02-03 20:53:00,0.70972,0.70972,0.70948,0.70967,260599997.0
2005-02-03 20:54:00,0.70945,0.70968,0.70945,0.70968,162199999.0
2005-02-03 20:55:00,0.70938,0.7095,0.70908,0.70921,114000001.0
2005-02-03 20:56:00,0.70908,0.70921,0.70888,0.70921,76599999.0
2005-02-03 20:57:00,0.70934,0.70934,0.70905,0.70905,68500000.0
2005-02-03 20:58:00,0.70925,0.70941,0.709,0.709,255199999.0
2005-02-03 20:59:00,0.7093,0.70958,0.70916,0.70929,219300001.0
2005-02-03 21:00:00,0.70955,0.70955,0.70898,0.70898,213399999.0
2005-02-03 21:01:00,0.70897,0.70906,0.70891,0.70894,55500000.0
2005-02-03 21:02:00,0.70875,0.70898,0.70875,0.70876,116800000.0
2005-02-03 21:03:00,0.7088,0.7089,0.70869,0.7089,143200000.0
2005-02-03 21:04:00,0.70897,0.70911,0.70872,0.70872,76100000.0
2005-02-03 21:05:00,0.7092,0.7092,0.70873,0.70874,117900002.0
2005-02-03 21:06:00,0.70908,0.70908,0.70858,0.70858,90900000.0
2005-02-03 21:07:00,0.70908,0.70909,0.70893,0.70909,35800000.0
2005-02-03 21:08:00,0.70911,0.70911,0.70857,0.70857,143900001.0
2005-02-03 21:09:00,0.70887,0.70899,0.70876,0.70879,153200003.0
2005-02-03 21:10:00,0.70863,0.7087,0.70853,0.7087,95999999.0
2005-02-03 21:11:00,0.70848,0.70864,0.70832,0.70832,83300000.0
2005-02-03 21:12:00,0.70877,0.70888,0.70844,0.70844,105099999.0
2005-02-03 21:13:00,0.70853,0.70878,0.70843,0.70878,48800000.0
2005-02-03 21:14:00,0.70868,0.70875,0.70854,0.70875,88399999.0
2005-02-03 21:15:00,0.70865,0.70875,0.70854,0.70854,227799999.0
2005-02-03 21:16:00,0.70856,0.70856,0.70819,0.7084,121300000.0
2005-02-03 21:17:00,0.70865,0.70865,0.70808,0.70835,140699999.0
2005-02-03 21:18:00,0.70844,0.70856,0.70832,0.70856,136400000.0
2005-02-03 21:19:00,0.70848,0.70848,0.70824,0.70824,108399999.0
2005-02-03 21:20:00,0.70845,0.70852,0.70814,0.70831,268399997.0
2005-02-03 21:21:00,0.70848,0.70869,0.70848,0.70865,73400000.0
2005-02-03 21:22:00,0.70879,0.70879,0.70859,0.70859,88100000.0
2005-02-03 21:23:00,0.70877,0.70877,0.70843,0.70856,89400000.0
2005-02-03 21:24:00,0.70887,0.70887,0.7085,0.70865,77399999.0
2005-02-03 21:25:00,0.70868,0.70899,0.70861,0.70875,154599998.0
2005-02-03 21:26:00,0.70877,0.70902,0.70863,0.70863,134799999.0
2005-02-03 21:27:00,0.70873,0.70917,0.70873,0.70917,107600000.0
2005-02-03 21:28:00,0.70895,0.70902,0.70879,0.70902,112599999.0
2005-02-03 21:29:00,0.70892,0.70899,0.7086,0.70896,121000000.0
2005-02-03 21:30:00,0.709,0.70907,0.70874,0.70894,195900000.0
2005-02-03 21:31:00,0.70887,0.70902,0.70879,0.70902,110600000.0
2005-02-03 21:32:00,0.70901,0.70906,0.70878,0.70906,79300001.0
2005-02-03 21:33:00,0.70908,0.70908,0.7087,0.7087,64600000.0
2005-02-03 21:34:00,0.70901,0.70912,0.70887,0.70893,82699999.0
2005-02-03 21:35:00,0.70899,0.70908,0.7087,0.70886,190100002.0
2005-02-03 21:36:00,0.70866,0.70906,0.70866,0.70886,218799998.0
2005-02-03 21:37:00,0.70916,0.70916,0.70887,0.70889,100799999.0
2005-02-03 21:38:00,0.70892,0.70909,0.70869,0.70869,91600000.0
2005-02-03 21:39:00,0.70896,0.70897,0.70876,0.70892,117100001.0
2005-02-03 21:40:00,0.70894,0.70898,0.7086,0.70896,172099999.0
2005-02-03 21:41:00,0.70895,0.70921,0.70895,0.70909,164400002.0
2005-02-03 21:42:00,0.70891,0.70917,0.70889,0.70903,74999998.0
2005-02-03 21:43:00,0.70893,0.70923,0.70893,0.709,84400000.0
2005-02-03 21:44:00,0.7091,0.70916,0.7088,0.7088,153800003.0
2005-02-03 21:45:00,0.70889,0.70896,0.70881,0.70895,87899999.0
2005-02-03 21:46:00,0.70915,0.70915,0.70881,0.70881,107900001.0
2005-02-03 21:47:00,0.7088,0.70901,0.7088,0.70896,71800001.0
2005-02-03 21:48:00,0.70878,0.70883,0.70863,0.70878,106200001.0
2005-02-03 21:49:00,0.70873,0.70881,0.70842,0.70842,91600000.0
2005-02-03 21:50:00,0.70888,0.70888,0.70872,0.70888,77200001.0
2005-02-03 21:51:00,0.7088,0.70886,0.70861,0.70861,76500000.0
2005-02-03 21:52:00,0.70868,0.70892,0.70866,0.70892,80700000.0
2005-02-03 21:53:00,0.70877,0.70889,0.70872,0.70872,51600000.0
2005-02-03 21:54:00,0.70868,0.70879,0.7085,0.70862,126199998.0
2005-02-03 21:55:00,0.70853,0.70877,0.70842,0.70877,47200000.0
2005-02-03 21:56:00,0.7087,0.70882,0.7087,0.70882,92599999.0
2005-02-03 21:57:00,0.70883,0.7089,0.70858,0.70858,156899998.0
2005-02-03 21:58:00,0.70846,0.70882,0.70846,0.70882,89399998.0
2005-02-03 21:59:00,0.70877,0.70896,0.70877,0.7088,94700000.0
2005-02-03 22:00:00,0.70885,0.70891,0.70876,0.70878,102000002.0
2005-02-03 22:01:00,0.70877,0.70883,0.70854,0.70854,76800000.0
2005-02-03 22:02:00,0.70889,0.70889,0.70862,0.70862,75800000.0
2005-02-03 22:03:00,0.70888,0.70888,0.70871,0.70871,35000000.0
2005-02-03 22:04:00,0.70852,0.70872,0.70851,0.70854,109399998.0
2005-02-03 22:05:00,0.70856,0.70894,0.70856,0.70872,152700001.0
2005-02-03 22:06:00,0.70866,0.70888,0.70857,0.70885,155300002.0
2005-02-03 22:07:00,0.70884,0.70891,0.70877,0.70878,104699999.0
2005-02-03 22:08:00,0.70878,0.70893,0.70868,0.70893,90099999.0
2005-02-03 22:09:00,0.70877,0.70882,0.70867,0.70879,78600000.0
2005-02-03 22:10:00,0.70891,0.70891,0.70873,0.70881,120299999.0
2005-02-03 22:11:00,0.7086,0.70887,0.70857,0.70887,108000000.0
2005-02-03 22:12:00,0.70874,0.70877,0.70822,0.70853,125700000.0
2005-02-03 22:13:00,0.70874,0.70874,0.70854,0.70861,79399999.0
2005-02-03 22:14:00,0.70875,0.70894,0.7085,0.70894,135200001.0
2005-02-03 22:15:00,0.70892,0.70896,0.70881,0.70895,75100000.0
2005-02-03 22:16:00,0.70879,0.70887,0.70847,0.70854,171200002.0
2005-02-03 22:17:00,0.70858,0.70868,0.70828,0.70868,69399999.0
2005-02-03 22:18:00,0.7088,0.70887,0.70871,0.70871,93600002.0
2005-02-03 22:19:00,0.70857,0.709,0.70844,0.70899,72300000.0
2005-02-03 22:20:00,0.70899,0.7091,0.70881,0.7091,66800000.0
2005-02-03 22:21:00,0.70923,0.70923,0.70894,0.70922,145500001.0
2005-02-03 22:22:00,0.70942,0.70942,0.70902,0.70916,87000000.0
2005-02-03 22:23:00,0.70903,0.70949,0.70903,0.70949,83599999.0
2005-02-03 22:24:00,0.70929,0.70949,0.70929,0.70929,157200000.0
2005-02-03 22:25:00,0.70919,0.70929,0.70901,0.70908,130500001.0
2005-02-03 22:26:00,0.70916,0.70935,0.70916,0.7093,88199999.0
2005-02-03 22:27:00,0.7091,0.70922,0.70858,0.70875,92900000.0
2005-02-03 22:28:00,0.70856,0.7089,0.70831,0.7089,116400001.0
2005-02-03 22:29:00,0.70871,0.7089,0.70871,0.7089,95900000.0
2005-02-03 22:30:00,0.70896,0.70898,0.70876,0.70893,128700001.0
2005-02-03 22:31:00,0.70914,0.70925,0.70875,0.70875,68300000.0
2005-02-03 22:32:00,0.70936,0.70982,0.70936,0.70945,80600000.0
2005-02-03 22:33:00,0.70931,0.70948,0.70906,0.70948,62400000.0
2005-02-03 22:34:00,0.70942,0.70951,0.70904,0.70937,119299998.0
2005-02-03 22:35:00,0.70909,0.70912,0.70871,0.70875,100899999.0
2005-02-03 22:36:00,0.70905,0.70915,0.70871,0.70881,99300000.0
2005-02-03 22:37:00,0.70898,0.70922,0.70896,0.70922,75799999.0
2005-02-03 22:38:00,0.70893,0.70931,0.70884,0.7091,81200000.0
2005-02-03 22:39:00,0.70921,0.70921,0.70905,0.70905,66199998.0
2005-02-03 22:40:00,0.70906,0.70924,0.70875,0.70875,46700000.0
2005-02-03 22:41:00,0.70921,0.70923,0.70903,0.70903,82999998.0
2005-02-03 22:42:00,0.70906,0.70911,0.709,0.70908,84599998.0
2005-02-03 22:43:00,0.70915,0.70945,0.70898,0.70907,178500003.0
2005-02-03 22:44:00,0.70937,0.70937,0.70895,0.70904,208700001.0
2005-02-03 22:45:00,0.70906,0.70944,0.70879,0.70893,155900000.0
2005-02-03 22:46:00,0.70933,0.70938,0.70896,0.70905,203400002.0
2005-02-03 22:47:00,0.70938,0.70938,0.70918,0.70918,57999999.0
2005-02-03 22:48:00,0.70922,0.70945,0.7092,0.70945,83800000.0
2005-02-03 22:49:00,0.70952,0.70955,0.70918,0.70945,85199998.0
2005-02-03 22:50:00,0.70946,0.70946,0.70878,0.70913,166499997.0
2005-02-03 22:51:00,0.70939,0.70939,0.709,0.70936,176599999.0
2005-02-03 22:52:00,0.70927,0.70939,0.70926,0.70926,90999999.0
2005-02-03 22:53:00,0.70917,0.70917,0.70901,0.70914,102200001.0
2005-02-03 22:54:00,0.70941,0.70967,0.70932,0.70936,84200002.0
2005-02-03 22:55:00,0.7095,0.70962,0.70892,0.70911,127300000.0
2005-02-03 22:56:00,0.70966,0.70966,0.70903,0.70903,96400000.0
2005-02-03 22:57:00,0.7094,0.71007,0.70932,0.70972,136100003.0
2005-02-03 22:58:00,0.70959,0.70973,0.70936,0.70962,101500000.0
2005-02-03 22:59:00,0.70937,0.70966,0.70937,0.70939,182600001.0
2005-02-03 23:00:00,0.70946,0.70948,0.70928,0.70938,86800000.0
2005-02-03 23:01:00,0.70921,0.70933,0.7091,0.70925,164100001.0
2005-02-03 23:02:00,0.70926,0.70955,0.70926,0.70955,19100000.0
2005-02-03 23:03:00,0.70985,0.70985,0.70965,0.7098,63900000.0
2005-02-03 23:04:00,0.70967,0.70967,0.70955,0.70955,104399999.0
2005-02-03 23:05:00,0.70955,0.70955,0.70938,0.70938,114300000.0
2005-02-03 23:06:00,0.70946,0.70957,0.70932,0.70935,76699999.0
2005-02-03 23:07:00,0.70929,0.70964,0.70929,0.70961,77900001.0
2005-02-03 23:08:00,0.70958,0.70966,0.70942,0.70966,74199999.0
2005-02-03 23:09:00,0.70971,0.70975,0.70966,0.70972,43900001.0
2005-02-03 23:10:00,0.70954,0.70954,0.70938,0.70939,70700000.0
2005-02-03 23:11:00,0.70953,0.70953,0.70932,0.70932,81800000.0
2005-02-03 23:12:00,0.70937,0.7097,0.70937,0.7096,82099999.0
2005-02-03 23:13:00,0.70962,0.70979,0.70952,0.70952,96100001.0
2005-02-03 23:14:00,0.7095,0.70967,0.70947,0.70947,39400000.0
2005-02-03 23:15:00,0.70967,0.70967,0.70919,0.70919,63800001.0
2005-02-03 23:16:00,0.70938,0.70978,0.70938,0.70978,30300000.0
2005-02-03 23:17:00,0.70987,0.70987,0.70966,0.70973,78300000.0
2005-02-03 23:18:00,0.7093,0.70974,0.70928,0.70974,59800000.0
2005-02-03 23:19:00,0.71,0.7106,0.71,0.71051,69400000.0
2005-02-03 23:20:00,0.71003,0.71073,0.71003,0.71073,104500000.0
2005-02-03 23:21:00,0.70994,0.70994,0.70962,0.70971,78300000.0
2005-02-03 23:22:00,0.70976,0.70988,0.70965,0.70988,85299999.0
2005-02-03 23:23:00,0.70957,0.7097,0.70937,0.70937,54200000.0
2005-02-03 23:24:00,0.70939,0.70961,0.70917,0.70917,54600001.0
2005-02-03 23:25:00,0.70903,0.70979,0.70903,0.70979,110100001.0
2005-02-03 23:26:00,0.70983,0.71007,0.70973,0.71007,118000001.0
2005-02-03 23:27:00,0.7097,0.70993,0.7097,0.70974,102200000.0
2005-02-03 23:28:00,0.70997,0.70997,0.70966,0.70975,96900001.0
2005-02-03 23:29:00,0.70983,0.71006,0.70983,0.71006,113700000.0
2005-02-03 23:30:00,0.70995,0.70995,0.70984,0.70994,56300000.0
2005-02-03 23:31:00,0.71005,0.71005,0.70959,0.70959,55400000.0
2005-02-03 23:32:00,0.7101,0.7101,0.70994,0.71009,93700000.0
2005-02-03 23:33:00,0.70999,0.71007,0.70993,0.71007,108799998.0
2005-02-03 23:34:00,0.70971,0.70986,0.70969,0.70983,138400000.0
2005-02-03 23:35:00,0.71005,0.7101,0.70984,0.7101,55799999.0
2005-02-03 23:36:00,0.71015,0.7102,0.71005,0.71015,58900000.0
2005-02-03 23:37:00,0.71005,0.71005,0.70988,0.70999,31700000.0
2005-02-03 23:38:00,0.71015,0.7102,0.71005,0.71015,75100000.0
2005-02-03 23:39:00,0.7096,0.70997,0.7096,0.70993,99200000.0
2005-02-03 23:40:00,0.7099,0.71008,0.70966,0.71008,92500000.0
2005-02-03 23:41:00,0.7101,0.7101,0.7099,0.7101,55900000.0
2005-02-03 23:42:00,0.71005,0.7101,0.71005,0.7101,27900000.0
2005-02-03 23:43:00,0.71005,0.71006,0.70985,0.71006,55100000.0
2005-02-03 23:44:00,0.71017,0.71021,0.71011,0.71013,78599999.0
2005-02-03 23:45:00,0.71006,0.71006,0.70976,0.70999,79199999.0
2005-02-03 23:46:00,0.7101,0.7102,0.7101,0.71015,101100001.0
2005-02-03 23:47:00,0.71015,0.71015,0.71008,0.71008,40700000.0
2005-02-03 23:48:00,0.70983,0.70988,0.70978,0.70988,132700002.0
2005-02-03 23:49:00,0.70995,0.70995,0.70985,0.7099,51100000.0
2005-02-03 23:50:00,0.70995,0.70997,0.70967,0.70967,102600003.0
2005-02-03 23:51:00,0.70969,0.70987,0.70967,0.70978,92899998.0
2005-02-03 23:52:00,0.7094,0.70969,0.7094,0.70959,88200000.0
2005-02-03 23:53:00,0.70957,0.70973,0.70949,0.70951,132400001.0
2005-02-03 23:54:00,0.70974,0.70988,0.70958,0.70972,87599998.0
2005-02-03 23:55:00,0.70959,0.70971,0.70945,0.70971,85199999.0
2005-02-03 23:56:00,0.70985,0.70985,0.70975,0.7098,105500000.0
2005-02-03 23:57:00,0.70978,0.70979,0.70975,0.70979,99900000.0
2005-02-03 23:58:00,0.70958,0.70978,0.70953,0.70975,57300000.0
2005-02-03 23:59:00,0.70985,0.70992,0.7097,0.7098,80800000.0
2005-02-04 00:00:00,0.70978,0.70978,0.70941,0.70956,103099998.0
2005-02-04 00:01:00,0.70956,0.70983,0.70952,0.70975,79899999.0
2005-02-04 00:02:00,0.70964,0.70973,0.7096,0.70962,83499999.0
2005-02-04 00:03:00,0.70974,0.70985,0.70961,0.70985,163300001.0
2005-02-04 00:04:00,0.70982,0.70982,0.70954,0.70964,53400001.0
2005-02-04 00:05:00,0.70955,0.70966,0.70939,0.70953,132199999.0
2005-02-04 00:06:00,0.70972,0.70975,0.70942,0.70942,59000000.0
2005-02-04 00:07:00,0.70934,0.70967,0.70934,0.70945,79499998.0
2005-02-04 00:08:00,0.70943,0.70967,0.70943,0.70959,72500000.0
2005-02-04 00:09:00,0.70946,0.7096,0.70945,0.70951,95499998.0
2005-02-04 00:10:00,0.70954,0.7099,0.70954,0.7099,66200000.0
2005-02-04 00:11:00,0.7099,0.70995,0.70982,0.70992,71800000.0
2005-02-04 00:12:00,0.70995,0.70995,0.7099,0.70992,17800000.0
2005-02-04 00:13:00,0.70991,0.71002,0.70975,0.71002,87700001.0
2005-02-04 00:14:00,0.70991,0.70991,0.70964,0.70989,64199999.0
2005-02-04 00:15:00,0.70985,0.70985,0.70966,0.70972,52700001.0
2005-02-04 00:16:00,0.70966,0.70976,0.70964,0.7097,65900001.0
2005-02-04 00:17:00,0.70994,0.71008,0.70992,0.70996,121200000.0
2005-02-04 00:18:00,0.70993,0.70993,0.70963,0.70968,101600000.0
2005-02-04 00:19:00,0.70964,0.70988,0.70964,0.70988,34100000.0
2005-02-04 00:20:00,0.7099,0.70995,0.7099,0.70992,81599999.0
2005-02-04 00:21:00,0.70948,0.70987,0.70948,0.70987,92499998.0
2005-02-04 00:22:00,0.70982,0.7099,0.70967,0.7099,72500000.0
2005-02-04 00:23:00,0.70992,0.70992,0.70975,0.70975,50100001.0
2005-02-04 00:24:00,0.70979,0.70979,0.70962,0.70962,143400002.0
2005-02-04 00:25:00,0.70984,0.70984,0.70961,0.70965,161700002.0
2005-02-04 00:26:00,0.70991,0.71018,0.70978,0.71018,110399998.0
2005-02-04 00:27:00,0.71015,0.71022,0.71002,0.71022,67699998.0
2005-02-04 00:28:00,0.70986,0.71026,0.70986,0.71026,112299999.0
2005-02-04 00:29:00,0.71034,0.71056,0.71024,0.71055,118400000.0
2005-02-04 00:30:00,0.71059,0.71064,0.71041,0.71041,73299999.0
2005-02-04 00:31:00,0.71045,0.71045,0.71015,0.71025,54600000.0
2005-02-04 00:32:00,0.71028,0.71028,0.71007,0.7101,101900001.0
2005-02-04 00:33:00,0.71048,0.71066,0.71022,0.71051,94999999.0
2005-02-04 00:34:00,0.71055,0.71055,0.7102,0.71039,75399999.0
2005-02-04 00:35:00,0.71058,0.71064,0.71026,0.71034,64400000.0
2005-02-04 00:36:00,0.71055,0.71055,0.71003,0.71003,92300000.0
2005-02-04 00:37:00,0.71023,0.71047,0.71018,0.71047,113700001.0
2005-02-04 00:38:00,0.71058,0.7106,0.71053,0.71059,62200000.0
2005-02-04 00:39:00,0.7102,0.7105,0.7102,0.7105,133100000.0
2005-02-04 00:40:00,0.71013,0.71042,0.71013,0.71042,88399999.0
2005-02-04 00:41:00,0.71049,0.71049,0.71023,0.71025,92899999.0
2005-02-04 00:42:00,0.71031,0.71038,0.71019,0.71038,66100000.0
2005-02-04 00:43:00,0.71046,0.71046,0.71017,0.7104,79200001.0
2005-02-04 00:44:00,0.71042,0.71042,0.70989,0.70989,85200000.0
2005-02-04 00:45:00,0.70991,0.7104,0.70991,0.7104,51700000.0
2005-02-04 00:46:00,0.7105,0.7105,0.7105,0.7105,39000000.0
2005-02-04 00:47:00,0.71055,0.71055,0.7105,0.7105,17500001.0
2005-02-04 00:48:00,0.71045,0.71045,0.70988,0.70993,129899998.0
2005-02-04 00:49:00,0.70984,0.71027,0.70984,0.71027,60600000.0
2005-02-04 00:50:00,0.70976,0.71016,0.70974,0.71016,84399997.0
2005-02-04 00:51:00,0.71022,0.71031,0.71022,0.71028,63600000.0
2005-02-04 00:52:00,0.71008,0.71008,0.70979,0.7099,81699999.0
2005-02-04 00:53:00,0.70993,0.71008,0.7098,0.71001,87700001.0
2005-02-04 00:54:00,0.71015,0.71015,0.70989,0.71003,129300001.0
2005-02-04 00:55:00,0.71017,0.71017,0.7099,0.7099,38499999.0
2005-02-04 00:56:00,0.71023,0.71029,0.71016,0.71029,41500000.0
2005-02-04 00:57:00,0.71015,0.71023,0.71015,0.7102,67799999.0
2005-02-04 00:58:00,0.7102,0.71025,0.71015,0.71025,92099999.0
2005-02-04 00:59:00,0.71015,0.71015,0.70969,0.70969,98900000.0
2005-02-04 01:00:00,0.71014,0.71021,0.71013,0.71013,45399999.0
2005-02-04 01:01:00,0.7102,0.71027,0.71008,0.71008,75500000.0
2005-02-04 01:02:00,0.70995,0.71035,0.70995,0.71025,54200000.0
2005-02-04 01:03:00,0.71019,0.71019,0.70994,0.71012,71699999.0
2005-02-04 01:04:00,0.71017,0.71017,0.71001,0.71004,58199999.0
2005-02-04 01:05:00,0.71003,0.71003,0.70985,0.70985,30300000.0
2005-02-04 01:06:00,0.70994,0.71019,0.70993,0.71019,92099998.0
2005-02-04 01:07:00,0.71008,0.71008,0.70978,0.70994,44700000.0
2005-02-04 01:08:00,0.70999,0.70999,0.70989,0.70989,15800000.0
2005-02-04 01:09:00,0.70984,0.71025,0.70984,0.71025,79099999.0
2005-02-04 01:10:00,0.71002,0.71002,0.70973,0.7098,56200000.0
2005-02-04 01:11:00,0.70992,0.7101,0.70975,0.70975,89900000.0
2005-02-04 01:12:00,0.71013,0.71013,0.71001,0.71009,75000000.0
2005-02-04 01:13:00,0.71018,0.7102,0.70997,0.7102,91600000.0
2005-02-04 01:14:00,0.71015,0.71025,0.71015,0.71017,67800001.0
2005-02-04 01:15:00,0.71011,0.71011,0.7098,0.7098,19100000.0
2005-02-04 01:16:00,0.70975,0.70999,0.70975,0.7099,59299999.0
2005-02-04 01:17:00,0.7101,0.7102,0.7101,0.7102,45400000.0
2005-02-04 01:18:00,0.71033,0.71035,0.7102,0.71033,122200000.0
2005-02-04 01:19:00,0.71019,0.7103,0.71019,0.7103,90599999.0
2005-02-04 01:20:00,0.71002,0.71019,0.71002,0.71006,39000000.0
2005-02-04 01:21:00,0.71004,0.71025,0.71004,0.71005,57499999.0
2005-02-04 01:22:00,0.70982,0.71027,0.70982,0.71027,104199999.0
2005-02-04 01:23:00,0.71034,0.7104,0.71007,0.71019,97099999.0
2005-02-04 01:24:00,0.71013,0.71038,0.71004,0.71038,70000000.0
2005-02-04 01:25:00,0.71001,0.71019,0.70992,0.7101,134600000.0
2005-02-04 01:26:00,0.71003,0.71032,0.70986,0.71021,94599999.0
2005-02-04 01:27:00,0.71002,0.71038,0.71002,0.71024,96899999.0
2005-02-04 01:28:00,0.71024,0.71024,0.70979,0.70995,138300001.0
2005-02-04 01:29:00,0.70978,0.70992,0.70969,0.70969,101200001.0
2005-02-04 01:30:00,0.7098,0.70985,0.70954,0.70954,76499999.0
2005-02-04 01:31:00,0.70962,0.70979,0.70959,0.70967,85200000.0
2005-02-04 01:32:00,0.70986,0.70986,0.70967,0.70983,81600000.0
2005-02-04 01:33:00,0.70985,0.70992,0.70965,0.70992,74100000.0
2005-02-04 01:34:00,0.71009,0.71011,0.7099,0.7099,74899999.0
2005-02-04 01:35:00,0.7101,0.71015,0.71008,0.7101,102399998.0
2005-02-04 01:36:00,0.70998,0.70999,0.7098,0.70999,98499999.0
2005-02-04 01:37:00,0.71004,0.71006,0.70993,0.71005,97499999.0
2005-02-04 01:38:00,0.71011,0.71011,0.70985,0.71005,123899997.0
2005-02-04 01:39:00,0.70996,0.71006,0.70991,0.71,115200002.0
2005-02-04 01:40:00,0.71014,0.71014,0.70991,0.70997,92100000.0
2005-02-04 01:41:00,0.71004,0.71004,0.70975,0.70982,47900000.0
2005-02-04 01:42:00,0.70985,0.71004,0.70985,0.71004,50999998.0
2005-02-04 01:43:00,0.71016,0.71016,0.7099,0.70993,155700002.0
2005-02-04 01:44:00,0.71,0.71007,0.70995,0.71007,75200000.0
2005-02-04 01:45:00,0.71,0.71,0.70976,0.70986,35500000.0
2005-02-04 01:46:00,0.71004,0.71007,0.70984,0.70984,119000003.0
2005-02-04 01:47:00,0.70999,0.71013,0.70989,0.71011,117400001.0
2005-02-04 01:48:00,0.70983,0.70983,0.70963,0.7097,34400000.0
2005-02-04 01:49:00,0.70983,0.70984,0.70965,0.70984,71400000.0
2005-02-04 01:50:00,0.70991,0.71001,0.70966,0.70999,66099999.0
2005-02-04 01:51:00,0.70984,0.71003,0.70975,0.71003,98599998.0
2005-02-04 01:52:00,0.71003,0.71003,0.70986,0.70993,95600002.0
2005-02-04 01:53:00,0.70983,0.71002,0.70966,0.71002,71000000.0
2005-02-04 01:54:00,0.70966,0.71008,0.70958,0.71008,60400000.0
2005-02-04 01:55:00,0.71005,0.71011,0.70985,0.71008,146599998.0
2005-02-04 01:56:00,0.70997,0.71001,0.70979,0.70979,68800001.0
2005-02-04 01:57:00,0.70984,0.70992,0.7098,0.7098,109200002.0
2005-02-04 01:58:00,0.70984,0.70989,0.70981,0.70983,54800000.0
2005-02-04 01:59:00,0.70981,0.70987,0.70962,0.70962,84900000.0
2005-02-04 02:00:00,0.70988,0.70988,0.70957,0.70957,42900000.0
2005-02-04 02:01:00,0.70995,0.70995,0.7099,0.70995,70300001.0
2005-02-04 02:02:00,0.70981,0.71,0.70966,0.70971,117999999.0
2005-02-04 02:03:00,0.7096,0.71001,0.7096,0.70997,95900000.0
2005-02-04 02:04:00,0.70986,0.70989,0.70969,0.70979,167499998.0
2005-02-04 02:05:00,0.70995,0.7101,0.70992,0.7101,80599999.0
2005-02-04 02:06:00,0.70986,0.71009,0.70986,0.71009,95299998.0
2005-02-04 02:07:00,0.70986,0.71001,0.70975,0.70977,97300000.0
2005-02-04 02:08:00,0.70998,0.71016,0.70996,0.71016,72200000.0
2005-02-04 02:09:00,0.70992,0.70992,0.70984,0.70987,56099999.0
2005-02-04 02:10:00,0.70991,0.71011,0.70981,0.71011,101600001.0
2005-02-04 02:11:00,0.71008,0.71012,0.70991,0.70991,71299999.0
2005-02-04 02:12:00,0.7102,0.7102,0.70982,0.7099,79000000.0
2005-02-04 02:13:00,0.70993,0.71016,0.70992,0.71015,98099998.0
2005-02-04 02:14:00,0.71017,0.71017,0.70961,0.70961,89999998.0
2005-02-04 02:15:00,0.71003,0.71031,0.71001,0.71023,68300000.0
2005-02-04 02:16:00,0.71017,0.71017,0.70976,0.70976,95100002.0
2005-02-04 02:17:00,0.70993,0.71011,0.7094,0.7094,67100000.0
2005-02-04 02:18:00,0.70955,0.70975,0.70955,0.70962,155100000.0
2005-02-04 02:19:00,0.70966,0.70986,0.70966,0.70982,74799999.0
2005-02-04 02:20:00,0.70984,0.70984,0.70949,0.70967,100499999.0
2005-02-04 02:21:00,0.7098,0.70993,0.7098,0.70993,80400000.0
2005-02-04 02:22:00,0.70989,0.70989,0.70958,0.70979,51300000.0
2005-02-04 02:23:00,0.7097,0.70987,0.70967,0.70981,120199999.0
2005-02-04 02:24:00,0.70988,0.70988,0.70972,0.70985,106799999.0
2005-02-04 02:25:00,0.70988,0.70998,0.70974,0.70989,76900000.0
2005-02-04 02:26:00,0.70981,0.70989,0.70963,0.70963,66199999.0
2005-02-04 02:27:00,0.70988,0.70994,0.7097,0.70982,67400000.0
2005-02-04 02:28:00,0.7098,0.7098,0.7097,0.7097,78599999.0
2005-02-04 02:29:00,0.70991,0.70991,0.70952,0.70952,73200000.0
2005-02-04 02:30:00,0.7095,0.7095,0.70877,0.70877,78899998.0
2005-02-04 02:31:00,0.70877,0.70877,0.70836,0.7085,69200000.0
2005-02-04 02:32:00,0.70846,0.70889,0.70843,0.70881,101199999.0
2005-02-04 02:33:00,0.70887,0.70888,0.70857,0.70876,194500000.0
2005-02-04 02:34:00,0.70867,0.70884,0.7086,0.70875,119000000.0
2005-02-04 02:35:00,0.70883,0.70885,0.70827,0.70827,80600000.0
2005-02-04 02:36:00,0.70865,0.70885,0.70863,0.70878,101800002.0
2005-02-04 02:37:00,0.70878,0.70883,0.70875,0.70879,77000001.0
2005-02-04 02:38:00,0.70866,0.70872,0.70861,0.7087,58299999.0
2005-02-04 02:39:00,0.7087,0.70887,0.7087,0.70882,97099999.0
2005-02-04 02:40:00,0.70874,0.7089,0.70871,0.70871,104800001.0
2005-02-04 02:41:00,0.70854,0.70883,0.70854,0.70863,68500000.0
2005-02-04 02:42:00,0.70873,0.70873,0.70865,0.70871,62200000.0
2005-02-04 02:43:00,0.70874,0.70886,0.70867,0.70884,149800000.0
2005-02-04 02:44:00,0.70886,0.70886,0.70862,0.70876,96700000.0
2005-02-04 02:45:00,0.70892,0.70892,0.70867,0.70884,132999999.0
2005-02-04 02:46:00,0.70861,0.70906,0.70861,0.709,65400000.0
2005-02-04 02:47:00,0.70915,0.70925,0.70893,0.70925,65200000.0
2005-02-04 02:48:00,0.70921,0.70924,0.70894,0.70904,155900002.0
2005-02-04 02:49:00,0.70935,0.70935,0.70889,0.70889,51000000.0
2005-02-04 02:50:00,0.70899,0.70899,0.70859,0.70859,83599999.0
2005-02-04 02:51:00,0.70892,0.70898,0.7087,0.7087,78900000.0
2005-02-04 02:52:00,0.70885,0.70904,0.70855,0.70855,102900000.0
2005-02-04 02:53:00,0.70891,0.7091,0.70891,0.70903,65199999.0
2005-02-04 02:54:00,0.70889,0.70901,0.70872,0.70901,63200000.0
2005-02-04 02:55:00,0.70905,0.70905,0.70879,0.70879,85800002.0
2005-02-04 02:56:00,0.70908,0.7096,0.70897,0.70921,108999999.0
2005-02-04 02:57:00,0.70906,0.70928,0.70906,0.70922,54399999.0
2005-02-04 02:58:00,0.70903,0.70914,0.70898,0.70898,56500001.0
2005-02-04 02:59:00,0.70908,0.70935,0.70908,0.70917,90599999.0
2005-02-04 03:00:00,0.70912,0.70925,0.70908,0.70908,92100000.0
2005-02-04 03:01:00,0.70909,0.7092,0.709,0.70909,68400000.0
2005-02-04 03:02:00,0.70917,0.70922,0.70897,0.70912,93199999.0
2005-02-04 03:03:00,0.70911,0.70911,0.70871,0.70871,86700000.0
2005-02-04 03:04:00,0.70875,0.70907,0.70875,0.70891,51500000.0
2005-02-04 03:05:00,0.70891,0.70907,0.7087,0.70907,106800000.0
2005-02-04 03:06:00,0.70876,0.709,0.70874,0.709,133799997.0
2005-02-04 03:07:00,0.70894,0.70902,0.70878,0.70901,112999999.0
2005-02-04 03:08:00,0.70902,0.70906,0.70881,0.70903,145799998.0
2005-02-04 03:09:00,0.70899,0.709,0.70881,0.70884,30299999.0
2005-02-04 03:10:00,0.70904,0.70908,0.70893,0.70893,102700002.0
2005-02-04 03:11:00,0.70902,0.70904,0.70888,0.70904,116400000.0
2005-02-04 03:12:00,0.70891,0.70907,0.70881,0.70881,87700000.0
2005-02-04 03:13:00,0.70907,0.70911,0.70907,0.70908,59700000.0
2005-02-04 03:14:00,0.70869,0.70907,0.70869,0.70907,62200001.0
2005-02-04 03:15:00,0.70909,0.70909,0.70897,0.70906,50800000.0
2005-02-04 03:16:00,0.70906,0.70906,0.7088,0.70885,66000000.0
2005-02-04 03:17:00,0.70872,0.70885,0.70872,0.70874,58200000.0
2005-02-04 03:18:00,0.70883,0.70909,0.70879,0.70907,69200000.0
2005-02-04 03:19:00,0.70884,0.70898,0.70877,0.70898,101099998.0
2005-02-04 03:20:00,0.70905,0.70905,0.70873,0.70875,117500001.0
2005-02-04 03:21:00,0.70899,0.70907,0.70888,0.70905,148800003.0
2005-02-04 03:22:00,0.70889,0.70891,0.70869,0.70869,69400001.0
2005-02-04 03:23:00,0.70875,0.70887,0.70858,0.70858,86399997.0
2005-02-04 03:24:00,0.70862,0.70881,0.70848,0.70858,158100000.0
2005-02-04 03:25:00,0.70875,0.7089,0.70864,0.7089,140600001.0
2005-02-04 03:26:00,0.70918,0.70918,0.70855,0.70855,70900001.0
2005-02-04 03:27:00,0.70887,0.70887,0.70855,0.70865,78600000.0
2005-02-04 03:28:00,0.70861,0.70871,0.70853,0.70853,132299999.0
2005-02-04 03:29:00,0.70859,0.70885,0.70859,0.70877,72600000.0
2005-02-04 03:30:00,0.70874,0.70886,0.70868,0.7088,63400001.0
2005-02-04 03:31:00,0.70882,0.70892,0.70858,0.70892,89000000.0
2005-02-04 03:32:00,0.70888,0.70891,0.7087,0.70891,69700001.0
2005-02-04 03:33:00,0.70886,0.70886,0.70863,0.70863,58400000.0
2005-02-04 03:34:00,0.70859,0.70886,0.70856,0.70886,105600000.0
2005-02-04 03:35:00,0.70896,0.70896,0.70869,0.70875,104900002.0
2005-02-04 03:36:00,0.70851,0.70882,0.70836,0.70847,154400001.0
2005-02-04 03:37:00,0.70847,0.70872,0.70847,0.70851,122100001.0
2005-02-04 03:38:00,0.70849,0.7087,0.70848,0.70865,92700000.0
2005-02-04 03:39:00,0.70858,0.70858,0.7083,0.7083,45300000.0
2005-02-04 03:40:00,0.70835,0.70859,0.70835,0.70835,59500000.0
2005-02-04 03:41:00,0.70836,0.70852,0.70836,0.70852,100800001.0
2005-02-04 03:42:00,0.70834,0.7087,0.70834,0.7087,109900000.0
2005-02-04 03:43:00,0.70854,0.70875,0.70854,0.70875,112800002.0
2005-02-04 03:44:00,0.70873,0.70873,0.70842,0.70847,56599999.0
2005-02-04 03:45:00,0.70854,0.70854,0.70835,0.70835,57000000.0
2005-02-04 03:46:00,0.70819,0.70838,0.70811,0.70838,116000000.0
2005-02-04 03:47:00,0.70829,0.70829,0.70817,0.70817,66899999.0
2005-02-04 03:48:00,0.7082,0.70831,0.7082,0.70828,135599999.0
2005-02-04 03:49:00,0.7081,0.70842,0.7081,0.70842,54500000.0
2005-02-04 03:50:00,0.70807,0.70823,0.708,0.70816,80399999.0
2005-02-04 03:51:00,0.70817,0.70817,0.70793,0.70793,61300000.0
2005-02-04 03:52:00,0.70788,0.70826,0.7078,0.70826,71799999.0
2005-02-04 03:53:00,0.70832,0.70832,0.708,0.708,78500002.0
2005-02-04 03:54:00,0.70789,0.70846,0.70789,0.70846,52600000.0
2005-02-04 03:55:00,0.70855,0.7086,0.70826,0.70826,114500001.0
2005-02-04 03:56:00,0.70841,0.70841,0.70811,0.70811,109100000.0
2005-02-04 03:57:00,0.70819,0.7086,0.70819,0.7086,46200001.0
2005-02-04 03:58:00,0.70846,0.70846,0.70833,0.70841,100399999.0
2005-02-04 03:59:00,0.70844,0.70859,0.70841,0.70841,43800000.0
2005-02-04 04:00:00,0.70854,0.70854,0.70826,0.70826,69100001.0
2005-02-04 04:01:00,0.70836,0.70841,0.70827,0.70834,81899999.0
2005-02-04 04:02:00,0.70826,0.70848,0.70826,0.70832,98700000.0
2005-02-04 04:03:00,0.70824,0.70834,0.70824,0.70824,97300000.0
2005-02-04 04:04:00,0.70831,0.70835,0.70815,0.70815,64900000.0
2005-02-04 04:05:00,0.70801,0.70829,0.70801,0.70829,76200000.0
2005-02-04 04:06:00,0.70836,0.70836,0.7081,0.70813,130200000.0
2005-02-04 04:07:00,0.70836,0.70848,0.70822,0.70822,89300001.0
2005-02-04 04:08:00,0.70827,0.70855,0.70814,0.70855,94499998.0
2005-02-04 04:09:00,0.70862,0.70867,0.70836,0.70837,124599999.0
2005-02-04 04:10:00,0.70842,0.7085,0.70824,0.70836,68200000.0
2005-02-04 04:11:00,0.70851,0.70854,0.70837,0.70837,62200001.0
2005-02-04 04:12:00,0.70845,0.70845,0.70819,0.7083,45200000.0
2005-02-04 04:13:00,0.70862,0.70862,0.70834,0.7084,108999999.0
2005-02-04 04:14:00,0.70853,0.70853,0.70819,0.70846,47200000.0
2005-02-04 04:15:00,0.7086,0.7086,0.70819,0.70819,91800000.0
2005-02-04 04:16:00,0.70819,0.70826,0.70812,0.70821,103299999.0
2005-02-04 04:17:00,0.70819,0.70834,0.70794,0.70795,160699999.0
2005-02-04 04:18:00,0.7081,0.70853,0.708,0.70853,75800000.0
2005-02-04 04:19:00,0.70831,0.70846,0.70823,0.7084,66500000.0
2005-02-04 04:20:00,0.70843,0.70863,0.70843,0.70863,38200000.0
2005-02-04 04:21:00,0.70833,0.70867,0.70833,0.70861,191799999.0
2005-02-04 04:22:00,0.70825,0.70877,0.70825,0.70877,92900000.0
2005-02-04 04:23:00,0.70875,0.70875,0.70844,0.70859,78500000.0
2005-02-04 04:24:00,0.70851,0.70862,0.70828,0.70857,79900000.0
2005-02-04 04:25:00,0.70875,0.70882,0.70869,0.70882,165400000.0
2005-02-04 04:26:00,0.70873,0.70873,0.70864,0.7087,106099997.0
2005-02-04 04:27:00,0.70879,0.70879,0.70862,0.70864,57299999.0
2005-02-04 04:28:00,0.70864,0.70864,0.70826,0.7085,69100000.0
2005-02-04 04:29:00,0.70874,0.70878,0.70874,0.70878,25900001.0
2005-02-04 04:30:00,0.70873,0.70873,0.7084,0.7086,99600002.0
2005-02-04 04:31:00,0.70832,0.7088,0.70832,0.70875,89100001.0
2005-02-04 04:32:00,0.7087,0.7088,0.70864,0.7088,102299998.0
2005-02-04 04:33:00,0.70876,0.70877,0.70856,0.70875,111900001.0
2005-02-04 04:34:00,0.70855,0.70873,0.70855,0.70873,92999999.0
2005-02-04 04:35:00,0.70875,0.70883,0.70852,0.70862,85199999.0
2005-02-04 04:36:00,0.70843,0.70872,0.70827,0.70872,69300000.0
2005-02-04 04:37:00,0.70872,0.70875,0.70858,0.70875,77000000.0
2005-02-04 04:38:00,0.7086,0.7086,0.70824,0.70831,63700001.0
2005-02-04 04:39:00,0.70878,0.70878,0.70832,0.70832,73399999.0
2005-02-04 04:40:00,0.70885,0.70885,0.7088,0.7088,141699999.0
2005-02-04 04:41:00,0.70869,0.70869,0.70837,0.70867,42900000.0
2005-02-04 04:42:00,0.70877,0.70877,0.70837,0.70839,82200001.0
2005-02-04 04:43:00,0.70873,0.70873,0.70861,0.70868,65000000.0
2005-02-04 04:44:00,0.70851,0.70866,0.70837,0.70866,114000001.0
2005-02-04 04:45:00,0.70866,0.70876,0.7085,0.70876,84400000.0
2005-02-04 04:46:00,0.70883,0.70883,0.70859,0.7087,97000000.0
2005-02-04 04:47:00,0.70883,0.70886,0.70871,0.70877,82100000.0
2005-02-04 04:48:00,0.70862,0.70862,0.70847,0.70856,70099999.0
2005-02-04 04:49:00,0.70899,0.70904,0.70876,0.70887,105999997.0
2005-02-04 04:50:00,0.7089,0.7091,0.7089,0.70898,103400000.0
2005-02-04 04:51:00,0.70903,0.70906,0.70864,0.70864,107200001.0
2005-02-04 04:52:00,0.70869,0.70888,0.70869,0.70888,50300001.0
2005-02-04 04:53:00,0.70894,0.70927,0.70887,0.70887,91699998.0
2005-02-04 04:54:00,0.70892,0.70892,0.70875,0.70885,101900001.0
2005-02-04 04:55:00,0.70883,0.70902,0.70881,0.70886,56000000.0
2005-02-04 04:56:00,0.70882,0.70908,0.70882,0.70904,90899999.0
2005-02-04 04:57:00,0.70891,0.70905,0.70876,0.709,124499999.0
2005-02-04 04:58:00,0.70919,0.7092,0.70898,0.70916,119900000.0
2005-02-04 04:59:00,0.70931,0.70931,0.70896,0.709,73399999.0
2005-02-04 05:00:00,0.70922,0.70929,0.70918,0.70922,68600001.0
2005-02-04 05:01:00,0.70874,0.70917,0.70874,0.70907,80100001.0
2005-02-04 05:02:00,0.70926,0.70926,0.70905,0.70915,77300000.0
2005-02-04 05:03:00,0.70936,0.70936,0.70916,0.70916,69100000.0
2005-02-04 05:04:00,0.70962,0.70962,0.70926,0.70926,136200001.0
2005-02-04 05:05:00,0.70952,0.70952,0.70903,0.70903,88200000.0
2005-02-04 05:06:00,0.70943,0.70943,0.70904,0.70909,72899999.0
2005-02-04 05:07:00,0.70907,0.70938,0.70907,0.70927,120399999.0
2005-02-04 05:08:00,0.70912,0.70918,0.70885,0.70918,84200000.0
2005-02-04 05:09:00,0.70937,0.70951,0.70934,0.70951,49100000.0
2005-02-04 05:10:00,0.70938,0.70942,0.70923,0.70942,63200000.0
2005-02-04 05:11:00,0.70951,0.70951,0.70905,0.70924,86300000.0
2005-02-04 05:12:00,0.70914,0.70925,0.70894,0.70898,117899999.0
2005-02-04 05:13:00,0.70899,0.70918,0.70877,0.7089,81300000.0
2005-02-04 05:14:00,0.70914,0.70925,0.7088,0.70925,87900001.0
2005-02-04 05:15:00,0.70897,0.70905,0.70888,0.70888,67800000.0
2005-02-04 05:16:00,0.70883,0.70923,0.70883,0.70923,71000001.0
2005-02-04 05:17:00,0.7093,0.7093,0.70896,0.709,90699999.0
2005-02-04 05:18:00,0.70896,0.70898,0.70882,0.70898,71099999.0
2005-02-04 05:19:00,0.70873,0.70888,0.70867,0.70887,192100001.0
2005-02-04 05:20:00,0.70903,0.70903,0.70885,0.70885,59699999.0
2005-02-04 05:21:00,0.70902,0.70918,0.70895,0.70918,46900001.0
2005-02-04 05:22:00,0.70903,0.70925,0.70903,0.70922,84500000.0
2005-02-04 05:23:00,0.70914,0.70914,0.70876,0.70896,91499998.0
2005-02-04 05:24:00,0.70918,0.70923,0.70895,0.70923,63100000.0
2005-02-04 05:25:00,0.70883,0.70925,0.70883,0.70924,140600000.0
2005-02-04 05:26:00,0.70915,0.70915,0.70887,0.70903,66700000.0
2005-02-04 05:27:00,0.70926,0.70926,0.70899,0.70922,77199998.0
2005-02-04 05:28:00,0.70907,0.70907,0.70884,0.70901,51499999.0
2005-02-04 05:29:00,0.70895,0.70925,0.70884,0.70925,51700000.0
2005-02-04 05:30:00,0.70913,0.70913,0.70883,0.70889,74000001.0
2005-02-04 05:31:00,0.70918,0.70918,0.70905,0.70908,46400000.0
2005-02-04 05:32:00,0.70906,0.70925,0.70897,0.70922,69500000.0
2005-02-04 05:33:00,0.70919,0.70919,0.70894,0.70897,63799999.0
2005-02-04 05:34:00,0.70919,0.70919,0.70887,0.70894,70800000.0
2005-02-04 05:35:00,0.70931,0.70931,0.70911,0.70923,140500001.0
2005-02-04 05:36:00,0.70921,0.70921,0.70885,0.70918,81000000.0
2005-02-04 05:37:00,0.70928,0.70928,0.70914,0.70924,45400000.0
2005-02-04 05:38:00,0.70913,0.70924,0.70885,0.70924,82100000.0
2005-02-04 05:39:00,0.70927,0.7093,0.70927,0.7093,49299999.0
2005-02-04 05:40:00,0.70927,0.70927,0.70906,0.70906,84799999.0
2005-02-04 05:41:00,0.70923,0.70923,0.70911,0.70922,49500000.0
2005-02-04 05:42:00,0.70915,0.70928,0.70888,0.70928,87700000.0
2005-02-04 05:43:00,0.70923,0.70923,0.70907,0.70913,71299999.0
2005-02-04 05:44:00,0.70916,0.70921,0.70904,0.70905,88099999.0
2005-02-04 05:45:00,0.70901,0.70925,0.70901,0.70925,59000000.0
2005-02-04 05:46:00,0.70932,0.70933,0.70905,0.70928,189300000.0
2005-02-04 05:47:00,0.70937,0.70937,0.70915,0.70915,66000000.0
2005-02-04 05:48:00,0.7092,0.7092,0.70894,0.70906,71000001.0
2005-02-04 05:49:00,0.70935,0.70935,0.70925,0.70935,59700000.0
2005-02-04 05:50:00,0.70898,0.70913,0.70888,0.70888,99600000.0
2005-02-04 05:51:00,0.70906,0.7091,0.70876,0.70897,158600000.0
2005-02-04 05:52:00,0.7092,0.7092,0.70885,0.70897,75299999.0
2005-02-04 05:53:00,0.7091,0.70929,0.7091,0.70925,33100000.0
2005-02-04 05:54:00,0.7091,0.7091,0.70878,0.70893,47300000.0
2005-02-04 05:55:00,0.70896,0.70905,0.70891,0.70905,97800002.0
2005-02-04 05:56:00,0.70901,0.70901,0.70873,0.70899,68699999.0
2005-02-04 05:57:00,0.70883,0.70912,0.70883,0.70895,58999999.0
2005-02-04 05:58:00,0.70891,0.70909,0.70878,0.70909,72800000.0
2005-02-04 05:59:00,0.70918,0.70929,0.70877,0.70877,93600000.0
2005-02-04 06:00:00,0.70876,0.70912,0.70876,0.70912,175800005.0
2005-02-04 06:01:00,0.70885,0.70908,0.7086,0.70908,60600001.0
2005-02-04 06:02:00,0.70918,0.70918,0.70889,0.70889,83700000.0
2005-02-04 06:03:00,0.70894,0.70909,0.70875,0.70875,59000000.0
2005-02-04 06:04:00,0.70884,0.70903,0.70884,0.7089,58699999.0
2005-02-04 06:05:00,0.709,0.70924,0.709,0.70915,128500002.0
2005-02-04 06:06:00,0.70898,0.70921,0.70892,0.70921,118700001.0
2005-02-04 06:07:00,0.70917,0.70917,0.70884,0.70916,65000001.0
2005-02-04 06:08:00,0.709,0.70913,0.70888,0.70908,73200002.0
2005-02-04 06:09:00,0.70923,0.70931,0.70908,0.70931,126000000.0
2005-02-04 06:10:00,0.70922,0.70937,0.70913,0.70933,77800000.0
2005-02-04 06:11:00,0.70914,0.70947,0.70907,0.70947,71699999.0
2005-02-04 06:12:00,0.70942,0.70942,0.70918,0.70918,18400000.0
2005-02-04 06:13:00,0.70913,0.70938,0.70913,0.70921,82700000.0
2005-02-04 06:14:00,0.70952,0.70952,0.70938,0.70948,78499999.0
2005-02-04 06:15:00,0.70943,0.70943,0.70929,0.70934,54600001.0
2005-02-04 06:16:00,0.70934,0.70935,0.70917,0.70935,111399998.0
2005-02-04 06:17:00,0.70938,0.70951,0.70918,0.70951,92400000.0
2005-02-04 06:18:00,0.7092,0.70949,0.70902,0.70902,101699998.0
2005-02-04 06:19:00,0.70959,0.70959,0.70941,0.70941,56900000.0
2005-02-04 06:20:00,0.70925,0.70938,0.70921,0.70921,71400000.0
2005-02-04 06:21:00,0.7092,0.70952,0.7092,0.70945,69200002.0
2005-02-04 06:22:00,0.70938,0.70961,0.70938,0.70961,42200000.0
2005-02-04 06:23:00,0.70956,0.7096,0.7092,0.7096,66200000.0
2005-02-04 06:24:00,0.70956,0.70956,0.70914,0.70937,120699999.0
2005-02-04 06:25:00,0.70957,0.70976,0.70955,0.70961,68800000.0
2005-02-04 06:26:00,0.70949,0.70967,0.7094,0.70941,52300000.0
2005-02-04 06:27:00,0.70972,0.70972,0.70927,0.70948,106700000.0
2005-02-04 06:28:00,0.70969,0.70969,0.70952,0.70957,104000000.0
2005-02-04 06:29:00,0.70957,0.70974,0.70957,0.70968,60100001.0
2005-02-04 06:30:00,0.70962,0.70962,0.70922,0.70922,39199999.0
2005-02-04 06:31:00,0.7094,0.70963,0.70925,0.70963,115400000.0
2005-02-04 06:32:00,0.70949,0.7097,0.70949,0.7097,118400001.0
2005-02-04 06:33:00,0.7095,0.70959,0.70924,0.70931,68899999.0
2005-02-04 06:34:00,0.70941,0.70942,0.70915,0.70937,91200000.0
2005-02-04 06:35:00,0.70944,0.70954,0.70925,0.70934,95000000.0
2005-02-04 06:36:00,0.70921,0.70959,0.70921,0.70932,71600000.0
2005-02-04 06:37:00,0.70947,0.70953,0.70941,0.70952,101800001.0
2005-02-04 06:38:00,0.70951,0.70955,0.70918,0.70955,145199998.0
2005-02-04 06:39:00,0.70967,0.70967,0.70933,0.70951,122700001.0
2005-02-04 06:40:00,0.70933,0.70943,0.70928,0.70943,24300000.0
2005-02-04 06:41:00,0.70926,0.70956,0.70917,0.70956,69599998.0
2005-02-04 06:42:00,0.70918,0.70962,0.70918,0.70962,43400001.0
2005-02-04 06:43:00,0.70961,0.70969,0.70929,0.70969,122100001.0
2005-02-04 06:44:00,0.70968,0.70969,0.70942,0.7095,87600000.0
2005-02-04 06:45:00,0.70967,0.70967,0.70945,0.70945,81499999.0
2005-02-04 06:46:00,0.70946,0.70974,0.70943,0.70943,91600000.0
2005-02-04 06:47:00,0.70964,0.70978,0.70937,0.70937,138400000.0
2005-02-04 06:48:00,0.70948,0.70981,0.70941,0.7096,93599999.0
2005-02-04 06:49:00,0.70979,0.70979,0.70976,0.70976,35099999.0
2005-02-04 06:50:00,0.70974,0.70974,0.70951,0.70958,45100000.0
2005-02-04 06:51:00,0.70963,0.70977,0.70963,0.70971,69400000.0
2005-02-04 06:52:00,0.70969,0.70986,0.70951,0.70986,179899999.0
2005-02-04 06:53:00,0.7099,0.71,0.70975,0.7099,22300000.0
2005-02-04 06:54:00,0.70986,0.7099,0.70975,0.70988,42100000.0
2005-02-04 06:55:00,0.70955,0.70987,0.70955,0.70973,87200000.0
2005-02-04 06:56:00,0.70991,0.70991,0.70972,0.70985,71100001.0
2005-02-04 06:57:00,0.70998,0.71006,0.70978,0.71,97899999.0
2005-02-04 06:58:00,0.70987,0.71001,0.70979,0.70979,85200000.0
2005-02-04 06:59:00,0.70968,0.70989,0.70968,0.70987,95499999.0
2005-02-04 07:00:00,0.70997,0.71004,0.70992,0.70997,68599999.0
2005-02-04 07:01:00,0.70993,0.71008,0.70973,0.70973,99599999.0
2005-02-04 07:02:00,0.70964,0.70985,0.70949,0.70985,154600001.0
2005-02-04 07:03:00,0.70985,0.70985,0.70962,0.70982,67899999.0
2005-02-04 07:04:00,0.70995,0.71008,0.70988,0.70988,50800001.0
2005-02-04 07:05:00,0.70984,0.70987,0.70964,0.70987,81800000.0
2005-02-04 07:06:00,0.70979,0.70987,0.70978,0.70987,64799999.0
2005-02-04 07:07:00,0.7098,0.7099,0.70964,0.70987,121100001.0
2005-02-04 07:08:00,0.70983,0.7101,0.70958,0.7101,59300000.0
2005-02-04 07:09:00,0.71016,0.71025,0.71001,0.71018,96399999.0
2005-02-04 07:10:00,0.71023,0.71029,0.71001,0.71017,103400000.0
2005-02-04 07:11:00,0.71043,0.71047,0.71004,0.71047,57400000.0
2005-02-04 07:12:00,0.71004,0.71031,0.71004,0.71005,62999998.0
2005-02-04 07:13:00,0.71007,0.71026,0.71006,0.71026,61100000.0
2005-02-04 07:14:00,0.70999,0.71013,0.70997,0.71013,98100000.0
2005-02-04 07:15:00,0.71023,0.71033,0.71015,0.71033,86600000.0
2005-02-04 07:16:00,0.71039,0.71047,0.71014,0.71014,51300000.0
2005-02-04 07:17:00,0.71019,0.71038,0.71019,0.71026,107699998.0
2005-02-04 07:18:00,0.71016,0.71046,0.71016,0.71029,108300000.0
2005-02-04 07:19:00,0.7102,0.71045,0.71012,0.71012,75600000.0
2005-02-04 07:20:00,0.71056,0.71058,0.71038,0.71058,61700000.0
2005-02-04 07:21:00,0.71001,0.71027,0.71001,0.71027,70100002.0
2005-02-04 07:22:00,0.71034,0.71049,0.71022,0.71032,123000000.0
2005-02-04 07:23:00,0.7104,0.71056,0.71029,0.71047,83600000.0
2005-02-04 07:24:00,0.71036,0.71041,0.71015,0.71015,111200000.0
2005-02-04 07:25:00,0.71038,0.71046,0.71035,0.71043,75100000.0
2005-02-04 07:26:00,0.71013,0.71037,0.71013,0.71023,105899999.0
2005-02-04 07:27:00,0.71045,0.71064,0.71045,0.71057,71800001.0
2005-02-04 07:28:00,0.71022,0.71064,0.71022,0.71033,93299998.0
2005-02-04 07:29:00,0.71023,0.71024,0.71,0.71024,95400000.0
2005-02-04 07:30:00,0.71001,0.71057,0.71001,0.71057,61300000.0
2005-02-04 07:31:00,0.71036,0.71046,0.71015,0.71016,70900001.0
2005-02-04 07:32:00,0.7101,0.71036,0.7101,0.71015,126599999.0
2005-02-04 07:33:00,0.71015,0.71045,0.70998,0.71045,84500001.0
2005-02-04 07:34:00,0.71027,0.71074,0.71027,0.71038,94900000.0
2005-02-04 07:35:00,0.71029,0.71033,0.71015,0.7102,115699999.0
2005-02-04 07:36:00,0.71041,0.71041,0.71024,0.71037,88399998.0
2005-02-04 07:37:00,0.71046,0.71046,0.71011,0.71042,126800000.0
2005-02-04 07:38:00,0.71033,0.7104,0.71026,0.71037,75500000.0
2005-02-04 07:39:00,0.7106,0.7106,0.7099,0.7099,85300000.0
2005-02-04 07:40:00,0.71004,0.71004,0.7097,0.7098,76699999.0
2005-02-04 07:41:00,0.70972,0.70999,0.70972,0.70994,118699998.0
2005-02-04 07:42:00,0.7101,0.71032,0.70987,0.7102,82700000.0
2005-02-04 07:43:00,0.71043,0.71048,0.7102,0.71027,91700000.0
2005-02-04 07:44:00,0.71027,0.71032,0.71025,0.71025,93400000.0
2005-02-04 07:45:00,0.71017,0.71022,0.71005,0.71005,147400000.0
2005-02-04 07:46:00,0.71019,0.71038,0.71012,0.71012,120699998.0
2005-02-04 07:47:00,0.71012,0.71042,0.71011,0.71042,88500001.0
2005-02-04 07:48:00,0.71045,0.71047,0.71019,0.71047,98600000.0
2005-02-04 07:49:00,0.71042,0.71042,0.71012,0.71036,96500000.0
2005-02-04 07:50:00,0.71006,0.71022,0.70987,0.70987,88700001.0
2005-02-04 07:51:00,0.7104,0.71048,0.71013,0.71013,118299997.0
2005-02-04 07:52:00,0.71021,0.71028,0.71021,0.71028,12700000.0
2005-02-04 07:53:00,0.71031,0.7105,0.71022,0.71047,74699999.0
2005-02-04 07:54:00,0.71023,0.71047,0.71001,0.71047,75499999.0
2005-02-04 07:55:00,0.71046,0.71046,0.7101,0.7101,40599999.0
2005-02-04 07:56:00,0.71021,0.71047,0.71021,0.71035,105599999.0
2005-02-04 07:57:00,0.71022,0.71066,0.7102,0.71066,82699999.0
2005-02-04 07:58:00,0.7103,0.71069,0.71021,0.71066,70000000.0
2005-02-04 07:59:00,0.71047,0.71049,0.71032,0.71049,85099998.0
2005-02-04 08:00:00,0.71022,0.7108,0.71022,0.71069,116900003.0
2005-02-04 08:01:00,0.71065,0.71065,0.71011,0.71011,78600001.0
2005-02-04 08:02:00,0.71023,0.71031,0.71005,0.71005,83300001.0
2005-02-04 08:03:00,0.71018,0.71047,0.71018,0.71046,108399999.0
2005-02-04 08:04:00,0.71039,0.71042,0.71001,0.71016,106000000.0
2005-02-04 08:05:00,0.71039,0.71052,0.71011,0.71011,109500002.0
2005-02-04 08:06:00,0.71037,0.71046,0.71023,0.71036,162599998.0
2005-02-04 08:07:00,0.71016,0.71055,0.71016,0.71055,74600000.0
2005-02-04 08:08:00,0.71039,0.71041,0.71025,0.71038,113700000.0
2005-02-04 08:09:00,0.71045,0.71048,0.71019,0.71019,87300002.0
2005-02-04 08:10:00,0.71038,0.71058,0.71038,0.71049,54099999.0
2005-02-04 08:11:00,0.7102,0.71064,0.71018,0.71064,66400000.0
2005-02-04 08:12:00,0.71005,0.7106,0.71005,0.7106,108000002.0
2005-02-04 08:13:00,0.71017,0.71072,0.71017,0.71072,51299999.0
2005-02-04 08:14:00,0.71053,0.71053,0.71013,0.71038,63300000.0
2005-02-04 08:15:00,0.71029,0.7106,0.71029,0.7106,22300000.0
2005-02-04 08:16:00,0.71057,0.71063,0.71034,0.71063,88599999.0
2005-02-04 08:17:00,0.71032,0.71068,0.71026,0.71068,114700002.0
2005-02-04 08:18:00,0.71037,0.71061,0.71032,0.71061,107500000.0
2005-02-04 08:19:00,0.71047,0.71047,0.71033,0.71035,109399999.0
2005-02-04 08:20:00,0.71051,0.71056,0.71045,0.71045,184399997.0
2005-02-04 08:21:00,0.71028,0.71036,0.71003,0.71036,176500000.0
2005-02-04 08:22:00,0.71029,0.71031,0.71012,0.71012,116899999.0
2005-02-04 08:23:00,0.71013,0.71039,0.71013,0.71037,61500001.0
2005-02-04 08:24:00,0.71039,0.71039,0.71018,0.71025,111000000.0
2005-02-04 08:25:00,0.71018,0.71047,0.71013,0.7104,119500001.0
2005-02-04 08:26:00,0.71023,0.71048,0.71023,0.71047,82199999.0
2005-02-04 08:27:00,0.71046,0.71046,0.7102,0.7102,90699999.0
2005-02-04 08:28:00,0.71041,0.71044,0.71021,0.71039,71599999.0
2005-02-04 08:29:00,0.71033,0.71047,0.71021,0.7104,95900001.0
2005-02-04 08:30:00,0.71045,0.71048,0.71025,0.71048,117000002.0
2005-02-04 08:31:00,0.71041,0.7105,0.71025,0.71039,113600000.0
2005-02-04 08:32:00,0.71045,0.71054,0.71038,0.71038,55100000.0
2005-02-04 08:33:00,0.71039,0.71067,0.71038,0.71066,63699999.0
2005-02-04 08:34:00,0.71055,0.71064,0.71052,0.71064,66300000.0
2005-02-04 08:35:00,0.71055,0.71055,0.71034,0.71049,59700001.0
2005-02-04 08:36:00,0.71063,0.711,0.71063,0.71075,46000000.0
2005-02-04 08:37:00,0.71072,0.71087,0.71072,0.7108,84700000.0
2005-02-04 08:38:00,0.71094,0.71096,0.71057,0.71065,87299998.0
2005-02-04 08:39:00,0.71065,0.71092,0.71059,0.71075,65200000.0
2005-02-04 08:40:00,0.71106,0.71151,0.71106,0.7115,44200000.0
2005-02-04 08:41:00,0.71138,0.71158,0.71124,0.71145,111700000.0
2005-02-04 08:42:00,0.71162,0.71162,0.71137,0.71137,28700000.0
2005-02-04 08:43:00,0.71132,0.71168,0.71132,0.71151,123899999.0
2005-02-04 08:44:00,0.71146,0.71151,0.71131,0.71137,84800001.0
2005-02-04 08:45:00,0.71155,0.71163,0.7114,0.71145,71200000.0
2005-02-04 08:46:00,0.71151,0.71157,0.71141,0.71141,75200000.0
2005-02-04 08:47:00,0.71138,0.71151,0.71132,0.71145,115900000.0
2005-02-04 08:48:00,0.71138,0.71177,0.71133,0.7116,83500000.0
2005-02-04 08:49:00,0.71163,0.71163,0.71139,0.71142,54699999.0
2005-02-04 08:50:00,0.71147,0.71161,0.71138,0.71145,89699999.0
2005-02-04 08:51:00,0.7117,0.7117,0.71106,0.71106,50200000.0
2005-02-04 08:52:00,0.71131,0.71146,0.71122,0.71139,132800003.0
2005-02-04 08:53:00,0.71136,0.71148,0.71136,0.71137,76399999.0
2005-02-04 08:54:00,0.71143,0.71143,0.71121,0.71134,124400001.0
2005-02-04 08:55:00,0.71125,0.71125,0.71102,0.71116,51200000.0
2005-02-04 08:56:00,0.71115,0.71115,0.71064,0.71074,73300000.0
2005-02-04 08:57:00,0.71112,0.71124,0.71107,0.71117,109800001.0
2005-02-04 08:58:00,0.71137,0.71147,0.71114,0.71114,105500000.0
2005-02-04 08:59:00,0.71114,0.71141,0.71108,0.71141,86599999.0
2005-02-04 09:00:00,0.71133,0.71155,0.71133,0.71143,64900000.0
2005-02-04 09:01:00,0.71112,0.71128,0.71096,0.71128,73200000.0
2005-02-04 09:02:00,0.71118,0.71126,0.71108,0.71112,104000000.0
2005-02-04 09:03:00,0.7109,0.71114,0.71076,0.71114,51600000.0
2005-02-04 09:04:00,0.71112,0.71112,0.71089,0.71096,137399996.0
2005-02-04 09:05:00,0.7109,0.71126,0.7109,0.71117,120200002.0
2005-02-04 09:06:00,0.71108,0.71119,0.71083,0.71086,105200000.0
2005-02-04 09:07:00,0.71136,0.71136,0.71097,0.71097,59000000.0
2005-02-04 09:08:00,0.71083,0.7111,0.71083,0.71109,113000001.0
2005-02-04 09:09:00,0.71104,0.7111,0.71069,0.7111,139400001.0
2005-02-04 09:10:00,0.71079,0.71093,0.71062,0.71077,135400000.0
2005-02-04 09:11:00,0.71086,0.71086,0.71061,0.71069,57100000.0
2005-02-04 09:12:00,0.71086,0.71107,0.71082,0.71095,75600000.0
2005-02-04 09:13:00,0.71073,0.71086,0.71056,0.7108,76900000.0
2005-02-04 09:14:00,0.71073,0.71081,0.71073,0.71076,77700001.0
2005-02-04 09:15:00,0.71079,0.71102,0.7107,0.7107,69300000.0
2005-02-04 09:16:00,0.71077,0.71078,0.71057,0.7107,129700001.0
2005-02-04 09:17:00,0.71061,0.71072,0.71054,0.71056,123100000.0
2005-02-04 09:18:00,0.71064,0.71064,0.71047,0.71051,105800001.0
2005-02-04 09:19:00,0.71047,0.71062,0.71042,0.71044,72600000.0
2005-02-04 09:20:00,0.71035,0.7106,0.71031,0.7106,121200002.0
2005-02-04 09:21:00,0.71051,0.71051,0.71029,0.71031,43800000.0
2005-02-04 09:22:00,0.71044,0.71061,0.71019,0.71032,79500000.0
2005-02-04 09:23:00,0.71026,0.71062,0.71026,0.71048,109199999.0
2005-02-04 09:24:00,0.71046,0.71057,0.71045,0.71045,23700000.0
2005-02-04 09:25:00,0.71058,0.71058,0.71036,0.71043,114600001.0
2005-02-04 09:26:00,0.71045,0.71056,0.71034,0.71039,128399999.0
2005-02-04 09:27:00,0.71048,0.71064,0.71047,0.71064,68400000.0
2005-02-04 09:28:00,0.71046,0.71063,0.71043,0.71063,58000000.0
2005-02-04 09:29:00,0.71044,0.71055,0.71035,0.71055,49300000.0
2005-02-04 09:30:00,0.71044,0.71058,0.71036,0.71042,92500001.0
2005-02-04 09:31:00,0.71037,0.71051,0.71026,0.71026,105600000.0
2005-02-04 09:32:00,0.71026,0.71055,0.71014,0.71051,152699997.0
2005-02-04 09:33:00,0.71051,0.71062,0.71048,0.71062,102200000.0
2005-02-04 09:34:00,0.71054,0.71054,0.71049,0.71054,91400000.0
2005-02-04 09:35:00,0.71039,0.71046,0.71026,0.71042,146400001.0
2005-02-04 09:36:00,0.71041,0.71051,0.71029,0.71045,127700001.0
2005-02-04 09:37:00,0.71063,0.71071,0.71044,0.71055,143199999.0
2005-02-04 09:38:00,0.71052,0.7106,0.71033,0.71035,90500001.0
2005-02-04 09:39:00,0.71033,0.7106,0.71029,0.71056,78600001.0
2005-02-04 09:40:00,0.71061,0.71081,0.71058,0.71081,118700000.0
2005-02-04 09:41:00,0.71086,0.71086,0.71049,0.71049,103600000.0
2005-02-04 09:42:00,0.71038,0.71061,0.71035,0.71037,151100000.0
2005-02-04 09:43:00,0.71038,0.71072,0.71034,0.71072,67800001.0
2005-02-04 09:44:00,0.71064,0.71069,0.71058,0.71059,110300000.0
2005-02-04 09:45:00,0.71058,0.71072,0.71039,0.71069,97099999.0
2005-02-04 09:46:00,0.71063,0.71079,0.71063,0.71078,75300000.0
2005-02-04 09:47:00,0.7108,0.7108,0.71047,0.71063,53400000.0
2005-02-04 09:48:00,0.71046,0.71063,0.71046,0.71063,78300001.0
2005-02-04 09:49:00,0.71053,0.71053,0.71042,0.71042,65400000.0
2005-02-04 09:50:00,0.71052,0.71054,0.71042,0.71054,70100001.0
2005-02-04 09:51:00,0.71062,0.7109,0.71062,0.7109,77299999.0
2005-02-04 09:52:00,0.7108,0.7108,0.71063,0.71063,56500000.0
2005-02-04 09:53:00,0.71084,0.71096,0.71073,0.71073,76500000.0
2005-02-04 09:54:00,0.71069,0.71071,0.71048,0.71058,76600001.0
2005-02-04 09:55:00,0.71064,0.71075,0.71045,0.71064,77300000.0
2005-02-04 09:56:00,0.71076,0.71076,0.71053,0.71055,23300000.0
2005-02-04 09:57:00,0.71048,0.71057,0.71035,0.71057,68399999.0
2005-02-04 09:58:00,0.7108,0.7108,0.71039,0.71039,45400000.0
2005-02-04 09:59:00,0.71045,0.71056,0.71045,0.71056,75699999.0
2005-02-04 10:00:00,0.7105,0.71081,0.7105,0.71081,58200000.0
2005-02-04 10:01:00,0.71064,0.71064,0.71034,0.71046,52600000.0
2005-02-04 10:02:00,0.71067,0.71087,0.71062,0.71087,115600002.0
2005-02-04 10:03:00,0.71068,0.71068,0.71053,0.71061,115999998.0
2005-02-04 10:04:00,0.71041,0.7105,0.71041,0.7105,46100000.0
2005-02-04 10:05:00,0.71057,0.71082,0.71038,0.71058,91600000.0
2005-02-04 10:06:00,0.7105,0.71055,0.71042,0.71055,55200000.0
2005-02-04 10:07:00,0.71048,0.71073,0.71048,0.71066,108400000.0
2005-02-04 10:08:00,0.71028,0.71044,0.71011,0.71044,106499998.0
2005-02-04 10:09:00,0.71018,0.71065,0.71018,0.71065,142700001.0
2005-02-04 10:10:00,0.7104,0.71057,0.71033,0.71049,132000002.0
2005-02-04 10:11:00,0.71053,0.71091,0.71053,0.71091,107700000.0
2005-02-04 10:12:00,0.71059,0.71085,0.71059,0.71083,30200000.0
2005-02-04 10:13:00,0.71075,0.71087,0.71069,0.71079,100200002.0
2005-02-04 10:14:00,0.71083,0.7109,0.71068,0.71068,50400000.0
2005-02-04 10:15:00,0.71093,0.71122,0.71093,0.71111,37200000.0
2005-02-04 10:16:00,0.71133,0.71133,0.71098,0.71123,117900002.0
2005-02-04 10:17:00,0.71128,0.71133,0.7111,0.7111,51800000.0
2005-02-04 10:18:00,0.71109,0.71133,0.71085,0.71133,97300000.0
2005-02-04 10:19:00,0.71131,0.71155,0.71131,0.71155,95099998.0
2005-02-04 10:20:00,0.71146,0.71149,0.71146,0.71149,51800000.0
2005-02-04 10:21:00,0.71131,0.71148,0.71121,0.71128,77700000.0
2005-02-04 10:22:00,0.71114,0.71128,0.71111,0.71111,77000000.0
2005-02-04 10:23:00,0.71118,0.71135,0.71117,0.71125,106699999.0
2005-02-04 10:24:00,0.71141,0.71147,0.71114,0.71126,155399999.0
2005-02-04 10:25:00,0.71126,0.71127,0.71117,0.71127,62200000.0
2005-02-04 10:26:00,0.71121,0.71121,0.71098,0.71108,116200000.0
2005-02-04 10:27:00,0.71134,0.71134,0.71096,0.71112,81799999.0
2005-02-04 10:28:00,0.71122,0.71125,0.71097,0.71097,144499999.0
2005-02-04 10:29:00,0.71098,0.71098,0.71073,0.71076,146000002.0
2005-02-04 10:30:00,0.71083,0.71087,0.71067,0.71087,46199999.0
2005-02-04 10:31:00,0.71103,0.71103,0.71079,0.71086,59600000.0
2005-02-04 10:32:00,0.71096,0.71102,0.71079,0.71097,75099999.0
2005-02-04 10:33:00,0.71087,0.71088,0.71087,0.71088,21400000.0
2005-02-04 10:34:00,0.71086,0.71109,0.71081,0.71109,94800001.0
2005-02-04 10:35:00,0.711,0.71102,0.711,0.71102,5600000.0
2005-02-04 10:36:00,0.71106,0.71106,0.71083,0.71102,37800000.0
2005-02-04 10:37:00,0.711,0.71124,0.711,0.71122,54300000.0
2005-02-04 10:38:00,0.71103,0.71103,0.71081,0.71081,69000001.0
2005-02-04 10:39:00,0.71092,0.7112,0.71089,0.71097,57199999.0
2005-02-04 10:40:00,0.7112,0.7112,0.71093,0.71093,101200001.0
2005-02-04 10:41:00,0.71125,0.71131,0.71122,0.71122,94100000.0
2005-02-04 10:42:00,0.71121,0.71122,0.711,0.71122,47700000.0
2005-02-04 10:43:00,0.71122,0.71122,0.71112,0.71112,62200000.0
2005-02-04 10:44:00,0.71125,0.71125,0.71102,0.7111,62899998.0
2005-02-04 10:45:00,0.71135,0.71139,0.71121,0.71125,144800000.0
2005-02-04 10:46:00,0.71111,0.71132,0.71111,0.7112,52600000.0
2005-02-04 10:47:00,0.71099,0.71117,0.71098,0.71117,117000000.0
2005-02-04 10:48:00,0.71111,0.71134,0.71101,0.71134,39100000.0
2005-02-04 10:49:00,0.71101,0.71115,0.71101,0.71114,69400000.0
2005-02-04 10:50:00,0.71129,0.71129,0.71112,0.71125,95900000.0
2005-02-04 10:51:00,0.71122,0.71132,0.71103,0.71126,67300000.0
2005-02-04 10:52:00,0.71122,0.71148,0.71122,0.71148,114300000.0
2005-02-04 10:53:00,0.71123,0.71145,0.71116,0.71145,55900000.0
2005-02-04 10:54:00,0.71134,0.71144,0.71123,0.71144,73199999.0
2005-02-04 10:55:00,0.71146,0.71146,0.71125,0.71125,84099999.0
2005-02-04 10:56:00,0.7113,0.71146,0.71113,0.71113,70800000.0
2005-02-04 10:57:00,0.71116,0.71134,0.71116,0.71123,38200000.0
2005-02-04 10:58:00,0.71102,0.7111,0.71094,0.7111,108999998.0
2005-02-04 10:59:00,0.71096,0.71123,0.71096,0.71123,115899999.0
2005-02-04 11:00:00,0.71116,0.71148,0.71106,0.71148,138399999.0
2005-02-04 11:01:00,0.71122,0.71135,0.71115,0.71119,152500002.0
2005-02-04 11:02:00,0.71123,0.71143,0.71117,0.71118,65299999.0
2005-02-04 11:03:00,0.71115,0.71138,0.7111,0.71138,134500000.0
2005-02-04 11:04:00,0.71105,0.71117,0.71092,0.71092,84300000.0
2005-02-04 11:05:00,0.71115,0.71134,0.71115,0.71129,39100001.0
2005-02-04 11:06:00,0.71117,0.71132,0.71114,0.7113,80400001.0
2005-02-04 11:07:00,0.7111,0.71137,0.7111,0.71137,65400000.0
2005-02-04 11:08:00,0.71119,0.71133,0.71119,0.71128,36100000.0
2005-02-04 11:09:00,0.71106,0.71113,0.711,0.71113,90500001.0
2005-02-04 11:10:00,0.71096,0.71135,0.71096,0.71113,83300000.0
2005-02-04 11:11:00,0.71112,0.71141,0.71112,0.71141,93300000.0
2005-02-04 11:12:00,0.71102,0.71136,0.71097,0.71136,120299998.0
2005-02-04 11:13:00,0.71092,0.71132,0.71092,0.71132,113099999.0
2005-02-04 11:14:00,0.71092,0.71131,0.71092,0.71106,124599999.0
2005-02-04 11:15:00,0.71136,0.71136,0.71111,0.71113,66900001.0
2005-02-04 11:16:00,0.71149,0.71149,0.71106,0.71118,146100000.0
2005-02-04 11:17:00,0.71116,0.71138,0.71112,0.71119,83700000.0
2005-02-04 11:18:00,0.71145,0.71145,0.71112,0.71112,149999998.0
2005-02-04 11:19:00,0.71093,0.71136,0.71093,0.71131,151800002.0
2005-02-04 11:20:00,0.71124,0.71133,0.71106,0.7111,91600000.0
2005-02-04 11:21:00,0.7112,0.71124,0.71101,0.71101,47500000.0
2005-02-04 11:22:00,0.71101,0.71125,0.71101,0.71118,71800001.0
2005-02-04 11:23:00,0.71126,0.71134,0.71126,0.71129,113999998.0
2005-02-04 11:24:00,0.71121,0.71128,0.71109,0.71116,131999999.0
2005-02-04 11:25:00,0.71122,0.71122,0.71097,0.71112,113800000.0
2005-02-04 11:26:00,0.71114,0.71126,0.71098,0.71125,93300002.0
2005-02-04 11:27:00,0.71106,0.71106,0.71091,0.71096,50000000.0
2005-02-04 11:28:00,0.71108,0.71134,0.71108,0.7113,50600000.0
2005-02-04 11:29:00,0.71129,0.71129,0.71094,0.71094,114700000.0
2005-02-04 11:30:00,0.71099,0.71121,0.71098,0.71113,107099998.0
2005-02-04 11:31:00,0.71108,0.71138,0.71108,0.71126,127800001.0
2005-02-04 11:32:00,0.7112,0.71124,0.71097,0.71124,79199999.0
2005-02-04 11:33:00,0.7114,0.71145,0.71135,0.71145,57600000.0
2005-02-04 11:34:00,0.7112,0.71136,0.7112,0.71136,58200000.0
2005-02-04 11:35:00,0.711,0.71123,0.711,0.71121,77399999.0
2005-02-04 11:36:00,0.71112,0.7112,0.71107,0.71117,90100002.0
2005-02-04 11:37:00,0.71102,0.71118,0.71102,0.71108,41800000.0
2005-02-04 11:38:00,0.71114,0.71137,0.71107,0.71137,114899998.0
2005-02-04 11:39:00,0.71133,0.71133,0.71099,0.71129,133100001.0
2005-02-04 11:40:00,0.71123,0.7113,0.71104,0.71104,55100000.0
2005-02-04 11:41:00,0.711,0.71128,0.711,0.71124,55400000.0
2005-02-04 11:42:00,0.71135,0.71144,0.71121,0.71133,138099997.0
2005-02-04 11:43:00,0.71128,0.71143,0.71114,0.71123,78400000.0
2005-02-04 11:44:00,0.71128,0.71128,0.71091,0.7111,78300000.0
2005-02-04 11:45:00,0.71124,0.71128,0.71099,0.71099,103100000.0
2005-02-04 11:46:00,0.71128,0.71133,0.71102,0.71111,113700000.0
2005-02-04 11:47:00,0.71123,0.71135,0.71111,0.71133,101300002.0
2005-02-04 11:48:00,0.71128,0.71128,0.71099,0.71099,38300000.0
2005-02-04 11:49:00,0.71111,0.71137,0.71111,0.71127,114900000.0
2005-02-04 11:50:00,0.71112,0.7114,0.71112,0.71135,159800001.0
2005-02-04 11:51:00,0.7113,0.71137,0.71112,0.71137,62300000.0
2005-02-04 11:52:00,0.71127,0.71144,0.71105,0.71144,85500000.0
2005-02-04 11:53:00,0.71103,0.7112,0.71097,0.7112,113900002.0
2005-02-04 11:54:00,0.71116,0.71125,0.71103,0.71125,66900000.0
2005-02-04 11:55:00,0.71137,0.71137,0.71123,0.71133,77400000.0
2005-02-04 11:56:00,0.7112,0.71148,0.7112,0.71148,38499999.0
2005-02-04 11:57:00,0.71139,0.71145,0.71122,0.71145,52400000.0
2005-02-04 11:58:00,0.71136,0.71144,0.71117,0.71144,65300000.0
2005-02-04 11:59:00,0.71121,0.71146,0.71116,0.71129,103799999.0
2005-02-04 12:00:00,0.71118,0.71131,0.71115,0.71131,91699999.0
2005-02-04 12:01:00,0.71128,0.71129,0.71115,0.71122,100899999.0
2005-02-04 12:02:00,0.71109,0.71135,0.71109,0.71116,101000001.0
2005-02-04 12:03:00,0.71129,0.71139,0.71126,0.71126,35500000.0
2005-02-04 12:04:00,0.71114,0.71115,0.71099,0.71115,85999998.0
2005-02-04 12:05:00,0.71124,0.71133,0.71124,0.71132,52400000.0
2005-02-04 12:06:00,0.71106,0.71145,0.71106,0.71129,96199999.0
2005-02-04 12:07:00,0.71127,0.71135,0.71116,0.71119,123500001.0
2005-02-04 12:08:00,0.71121,0.71135,0.71121,0.71133,110300000.0
2005-02-04 12:09:00,0.7112,0.7113,0.7112,0.71127,72499999.0
2005-02-04 12:10:00,0.71109,0.71148,0.71108,0.71148,51900000.0
2005-02-04 12:11:00,0.71114,0.71139,0.71114,0.7113,42100000.0
2005-02-04 12:12:00,0.71142,0.71142,0.7111,0.71124,121499999.0
2005-02-04 12:13:00,0.71118,0.71135,0.71115,0.71124,129500000.0
2005-02-04 12:14:00,0.71149,0.71154,0.71117,0.71126,76000001.0
2005-02-04 12:15:00,0.71123,0.7115,0.71123,0.7115,97100000.0
2005-02-04 12:16:00,0.71143,0.71164,0.7114,0.71164,49600001.0
2005-02-04 12:17:00,0.71132,0.71151,0.71126,0.71151,114599999.0
2005-02-04 12:18:00,0.71125,0.71158,0.71125,0.71158,75200001.0
2005-02-04 12:19:00,0.7113,0.71133,0.71123,0.71132,94500000.0
2005-02-04 12:20:00,0.71133,0.71141,0.71114,0.71125,98500001.0
2005-02-04 12:21:00,0.71097,0.71126,0.71097,0.7112,78900000.0
2005-02-04 12:22:00,0.71148,0.71148,0.71131,0.71142,89300001.0
2005-02-04 12:23:00,0.71135,0.7117,0.71135,0.7117,89900000.0
2005-02-04 12:24:00,0.71153,0.71153,0.7113,0.7113,27100000.0
2005-02-04 12:25:00,0.71128,0.71145,0.71128,0.71145,84399999.0
2005-02-04 12:26:00,0.71141,0.71141,0.71091,0.71099,91100000.0
2005-02-04 12:27:00,0.71105,0.71118,0.71103,0.71115,95500000.0
2005-02-04 12:28:00,0.71104,0.71122,0.711,0.71122,101399999.0
2005-02-04 12:29:00,0.71114,0.71131,0.71092,0.71113,139799998.0
2005-02-04 12:30:00,0.71106,0.71113,0.71094,0.71113,88599998.0
2005-02-04 12:31:00,0.71116,0.7112,0.711,0.71103,100600000.0
2005-02-04 12:32:00,0.7112,0.71143,0.7112,0.7112,146900001.0
2005-02-04 12:33:00,0.71125,0.71125,0.71106,0.7111,114399997.0
2005-02-04 12:34:00,0.71114,0.71134,0.71114,0.7112,92100000.0
2005-02-04 12:35:00,0.71119,0.7114,0.71111,0.7114,61000000.0
2005-02-04 12:36:00,0.71125,0.71146,0.71115,0.71115,117800003.0
2005-02-04 12:37:00,0.71106,0.71149,0.71106,0.71135,62199999.0
2005-02-04 12:38:00,0.71147,0.71154,0.71116,0.7114,77000000.0
2005-02-04 12:39:00,0.71156,0.7116,0.71135,0.7116,96799998.0
2005-02-04 12:40:00,0.7115,0.71164,0.71111,0.71164,79800000.0
2005-02-04 12:41:00,0.71148,0.71168,0.7111,0.71113,110000004.0
2005-02-04 12:42:00,0.71128,0.71135,0.7112,0.71135,62199999.0
2005-02-04 12:43:00,0.7113,0.71152,0.71119,0.71152,89399999.0
2005-02-04 12:44:00,0.71152,0.71152,0.71099,0.7112,71600000.0
2005-02-04 12:45:00,0.71135,0.71153,0.7113,0.71138,152100001.0
2005-02-04 12:46:00,0.7112,0.71141,0.7111,0.71112,142099998.0
2005-02-04 12:47:00,0.7114,0.7114,0.71114,0.71133,57000000.0
2005-02-04 12:48:00,0.71116,0.71137,0.71105,0.71125,99800001.0
2005-02-04 12:49:00,0.7115,0.71219,0.7115,0.71219,66999999.0
2005-02-04 12:50:00,0.71215,0.71234,0.7116,0.7116,111700002.0
2005-02-04 12:51:00,0.71173,0.71193,0.71151,0.71174,74700000.0
2005-02-04 12:52:00,0.71181,0.7121,0.71157,0.7121,79300000.0
2005-02-04 12:53:00,0.7121,0.71214,0.71192,0.71212,70099999.0
2005-02-04 12:54:00,0.7118,0.71206,0.7118,0.71199,126700000.0
2005-02-04 12:55:00,0.71202,0.71232,0.71195,0.71232,143499998.0
2005-02-04 12:56:00,0.71218,0.71233,0.71211,0.71228,118800000.0
2005-02-04 12:57:00,0.71227,0.71228,0.71201,0.71201,82899999.0
2005-02-04 12:58:00,0.71222,0.71282,0.71222,0.71252,102099998.0
2005-02-04 12:59:00,0.71237,0.71247,0.71216,0.71247,81700001.0
2005-02-04 13:00:00,0.71228,0.71263,0.71228,0.71257,90900000.0
2005-02-04 13:01:00,0.71269,0.71275,0.71255,0.71275,106799999.0
2005-02-04 13:02:00,0.71276,0.71291,0.71261,0.71291,114400000.0
2005-02-04 13:03:00,0.71286,0.71286,0.71252,0.71277,68600000.0
2005-02-04 13:04:00,0.71278,0.71278,0.71243,0.71253,139299999.0
2005-02-04 13:05:00,0.71229,0.71243,0.71217,0.71243,110199999.0
2005-02-04 13:06:00,0.71249,0.71292,0.71243,0.71286,62299999.0
2005-02-04 13:07:00,0.71259,0.71276,0.71248,0.71262,98500001.0
2005-02-04 13:08:00,0.7123,0.71262,0.71225,0.71225,121500000.0
2005-02-04 13:09:00,0.7125,0.71254,0.7122,0.7122,96100000.0
2005-02-04 13:10:00,0.71243,0.71282,0.71237,0.71271,77700000.0
2005-02-04 13:11:00,0.71283,0.71305,0.71256,0.71256,81100001.0
2005-02-04 13:12:00,0.71282,0.71286,0.71249,0.71286,104200001.0
2005-02-04 13:13:00,0.71265,0.71291,0.71265,0.71284,92099998.0
2005-02-04 13:14:00,0.71325,0.71326,0.71284,0.71303,103100002.0
2005-02-04 13:15:00,0.7132,0.71325,0.71301,0.71307,90800000.0
2005-02-04 13:16:00,0.71318,0.71321,0.71305,0.71317,33600000.0
2005-02-04 13:17:00,0.71324,0.71339,0.7131,0.71332,125799999.0
2005-02-04 13:18:00,0.71319,0.71334,0.71313,0.71315,63899999.0
2005-02-04 13:19:00,0.71315,0.71315,0.71281,0.71293,59199999.0
2005-02-04 13:20:00,0.71282,0.71293,0.7126,0.71272,183499998.0
2005-02-04 13:21:00,0.7128,0.7129,0.71272,0.71277,129099998.0
2005-02-04 13:22:00,0.71285,0.71296,0.71278,0.71283,97100000.0
2005-02-04 13:23:00,0.71284,0.71313,0.71284,0.71287,126500000.0
2005-02-04 13:24:00,0.71294,0.71313,0.71283,0.71283,164300000.0
2005-02-04 13:25:00,0.71289,0.71315,0.71289,0.71305,43000000.0
2005-02-04 13:26:00,0.71304,0.71313,0.7127,0.71296,80700001.0
2005-02-04 13:27:00,0.71281,0.71286,0.71265,0.71274,85900001.0
2005-02-04 13:28:00,0.71256,0.71276,0.71255,0.71259,88699999.0
2005-02-04 13:29:00,0.71241,0.71255,0.71229,0.71232,97399998.0
2005-02-04 13:30:00,0.71208,0.71238,0.71208,0.71228,103600000.0
2005-02-04 13:31:00,0.7121,0.71222,0.71195,0.71195,97799998.0
2005-02-04 13:32:00,0.71188,0.71192,0.71176,0.71184,76399998.0
2005-02-04 13:33:00,0.71197,0.712,0.71181,0.71193,141499997.0
2005-02-04 13:34:00,0.7117,0.71194,0.7117,0.71188,79600000.0
2005-02-04 13:35:00,0.71208,0.71216,0.71168,0.71182,127899998.0
2005-02-04 13:36:00,0.71183,0.71196,0.71175,0.71195,102200001.0
2005-02-04 13:37:00,0.7118,0.71199,0.7118,0.71189,122299998.0
2005-02-04 13:38:00,0.71182,0.71188,0.71163,0.71163,63799999.0
2005-02-04 13:39:00,0.71195,0.71195,0.71178,0.71181,67900002.0
2005-02-04 13:40:00,0.71183,0.71209,0.71171,0.71192,121500000.0
2005-02-04 13:41:00,0.7118,0.71191,0.71174,0.71183,113400000.0
2005-02-04 13:42:00,0.71173,0.71187,0.71158,0.71168,67200001.0
2005-02-04 13:43:00,0.71162,0.71186,0.7116,0.71181,119900002.0
2005-02-04 13:44:00,0.71186,0.71186,0.71163,0.71172,91600000.0
2005-02-04 13:45:00,0.71202,0.71202,0.71172,0.712,106800000.0
2005-02-04 13:46:00,0.71181,0.71181,0.71163,0.71169,72600000.0
2005-02-04 13:47:00,0.71164,0.71178,0.71164,0.71167,91399999.0
2005-02-04 13:48:00,0.71167,0.71185,0.71165,0.71179,107800000.0
2005-02-04 13:49:00,0.71178,0.71182,0.71165,0.71182,89000003.0
2005-02-04 13:50:00,0.71156,0.71192,0.71155,0.71176,144900000.0
2005-02-04 13:51:00,0.71169,0.71179,0.71163,0.71177,108599999.0
2005-02-04 13:52:00,0.71166,0.71166,0.71136,0.71138,85500000.0
2005-02-04 13:53:00,0.71139,0.71156,0.71139,0.71141,88600000.0
2005-02-04 13:54:00,0.71139,0.71157,0.71139,0.71153,86899998.0
2005-02-04 13:55:00,0.7115,0.71164,0.71136,0.71136,136000001.0
2005-02-04 13:56:00,0.71165,0.71176,0.71134,0.71146,118400001.0
2005-02-04 13:57:00,0.71169,0.71175,0.71151,0.71175,96300001.0
2005-02-04 13:58:00,0.71186,0.71186,0.71157,0.7118,112200000.0
2005-02-04 13:59:00,0.71171,0.71182,0.71167,0.7118,70800000.0
2005-02-04 14:00:00,0.7117,0.7117,0.71143,0.71169,74999999.0
2005-02-04 14:01:00,0.71184,0.71191,0.71167,0.71176,91500000.0
2005-02-04 14:02:00,0.71172,0.71187,0.71172,0.7118,67700000.0
2005-02-04 14:03:00,0.71193,0.71206,0.71182,0.71188,78400001.0
2005-02-04 14:04:00,0.71198,0.71235,0.71198,0.71235,126099996.0
2005-02-04 14:05:00,0.71232,0.71241,0.71228,0.71228,83000001.0
2005-02-04 14:06:00,0.71228,0.71228,0.71184,0.71216,83700001.0
2005-02-04 14:07:00,0.7122,0.71232,0.7121,0.71232,96600001.0
2005-02-04 14:08:00,0.71212,0.71239,0.71212,0.71239,67600000.0
2005-02-04 14:09:00,0.71231,0.71231,0.71199,0.71217,128899999.0
2005-02-04 14:10:00,0.71233,0.7124,0.71204,0.71204,81200001.0
2005-02-04 14:11:00,0.71234,0.71241,0.7122,0.7122,119300000.0
2005-02-04 14:12:00,0.71216,0.71216,0.71202,0.71202,82000001.0
2005-02-04 14:13:00,0.71189,0.71216,0.71183,0.71204,134599997.0
2005-02-04 14:14:00,0.71181,0.71214,0.71171,0.71203,162900001.0
2005-02-04 14:15:00,0.71198,0.7121,0.71191,0.7121,78900000.0
2005-02-04 14:16:00,0.71208,0.71225,0.71207,0.71225,89199998.0
2005-02-04 14:17:00,0.7121,0.71216,0.71199,0.71216,78700000.0
2005-02-04 14:18:00,0.71213,0.71213,0.71192,0.71197,127499999.0
2005-02-04 14:19:00,0.71202,0.71222,0.71195,0.71222,168700001.0
2005-02-04 14:20:00,0.71215,0.71219,0.71207,0.71219,45400001.0
2005-02-04 14:21:00,0.71208,0.71214,0.71202,0.71202,80400000.0
2005-02-04 14:22:00,0.71208,0.71226,0.71201,0.71213,90100000.0
2005-02-04 14:23:00,0.71217,0.71237,0.71217,0.71231,53300000.0
2005-02-04 14:24:00,0.7123,0.71236,0.71221,0.71221,91699998.0
2005-02-04 14:25:00,0.71229,0.71231,0.71218,0.71227,84900001.0
2005-02-04 14:26:00,0.71217,0.71237,0.71213,0.71234,158900001.0
2005-02-04 14:27:00,0.71213,0.71232,0.71212,0.71228,89299999.0
2005-02-04 14:28:00,0.71226,0.71227,0.7122,0.71227,84100000.0
2005-02-04 14:29:00,0.71224,0.71224,0.71205,0.71224,80800000.0
2005-02-04 14:30:00,0.71233,0.71233,0.71212,0.71218,114699999.0
2005-02-04 14:31:00,0.71218,0.71235,0.71215,0.71235,61300000.0
2005-02-04 14:32:00,0.71206,0.71213,0.71204,0.71204,82100000.0
2005-02-04 14:33:00,0.7121,0.71216,0.71198,0.71212,116700000.0
2005-02-04 14:34:00,0.71197,0.71223,0.71185,0.71217,112899999.0
2005-02-04 14:35:00,0.71215,0.71225,0.71214,0.71214,90200001.0
2005-02-04 14:36:00,0.71211,0.71228,0.71207,0.71228,94099999.0
2005-02-04 14:37:00,0.71222,0.71233,0.71222,0.71233,20000000.0
2005-02-04 14:38:00,0.71216,0.71235,0.71194,0.71235,87699999.0
2005-02-04 14:39:00,0.71219,0.71233,0.71219,0.71233,189600003.0
2005-02-04 14:40:00,0.71215,0.71232,0.71205,0.71232,35000000.0
2005-02-04 14:41:00,0.71219,0.71227,0.71209,0.71227,97999999.0
2005-02-04 14:42:00,0.71219,0.71234,0.71213,0.71234,131999999.0
2005-02-04 14:43:00,0.7122,0.71225,0.71207,0.71212,73499999.0
2005-02-04 14:44:00,0.71209,0.71232,0.71209,0.71232,76700001.0
2005-02-04 14:45:00,0.71215,0.71223,0.71205,0.7122,114499999.0
2005-02-04 14:46:00,0.71204,0.71222,0.71202,0.71222,73900000.0
2005-02-04 14:47:00,0.71223,0.7124,0.71203,0.71234,208300000.0
2005-02-04 14:48:00,0.71228,0.71239,0.71214,0.71239,83300000.0
2005-02-04 14:49:00,0.71239,0.71239,0.71223,0.71234,110900001.0
2005-02-04 14:50:00,0.71221,0.71234,0.71221,0.71234,30200000.0
2005-02-04 14:51:00,0.71232,0.71232,0.71215,0.71215,95199999.0
2005-02-04 14:52:00,0.71219,0.71244,0.71219,0.7122,85199998.0
2005-02-04 14:53:00,0.71247,0.71247,0.71174,0.71174,49500000.0
2005-02-04 14:54:00,0.71196,0.71209,0.71189,0.7119,62100000.0
2005-02-04 14:55:00,0.71185,0.71215,0.71185,0.71215,154100004.0
2005-02-04 14:56:00,0.71209,0.71211,0.71209,0.71211,20400000.0
2005-02-04 14:57:00,0.71189,0.71204,0.71181,0.71182,66200000.0
2005-02-04 14:58:00,0.71183,0.712,0.71181,0.71199,86000001.0
2005-02-04 14:59:00,0.71216,0.71216,0.7118,0.7118,139499999.0
2005-02-04 15:00:00,0.71202,0.71209,0.71191,0.71193,82300000.0
2005-02-04 15:01:00,0.712,0.71212,0.71185,0.7119,94500000.0
2005-02-04 15:02:00,0.712,0.712,0.71174,0.71174,58700000.0
2005-02-04 15:03:00,0.71186,0.71199,0.71174,0.71178,79200000.0
2005-02-04 15:04:00,0.71186,0.71201,0.71176,0.71199,125699998.0
2005-02-04 15:05:00,0.71175,0.71199,0.71175,0.71185,82900002.0
2005-02-04 15:06:00,0.71178,0.71188,0.71169,0.71169,170899998.0
2005-02-04 15:07:00,0.71197,0.71198,0.71164,0.71164,56699999.0
2005-02-04 15:08:00,0.7117,0.71205,0.71167,0.71167,165200001.0
2005-02-04 15:09:00,0.71186,0.71198,0.71176,0.71176,100299998.0
2005-02-04 15:10:00,0.71199,0.71209,0.71169,0.71169,96400000.0
2005-02-04 15:11:00,0.71185,0.71195,0.71171,0.71171,72299999.0
2005-02-04 15:12:00,0.71191,0.71191,0.71167,0.7117,113400001.0
2005-02-04 15:13:00,0.71172,0.71179,0.71157,0.71165,140599998.0
2005-02-04 15:14:00,0.71162,0.7117,0.71107,0.71114,105999999.0
2005-02-04 15:15:00,0.71132,0.71141,0.71118,0.71125,69199998.0
2005-02-04 15:16:00,0.71104,0.71118,0.71093,0.711,102199999.0
2005-02-04 15:17:00,0.71085,0.7112,0.7107,0.71086,144000001.0
2005-02-04 15:18:00,0.71112,0.71132,0.71095,0.71097,103599999.0
2005-02-04 15:19:00,0.71083,0.71097,0.71079,0.71094,112800000.0
2005-02-04 15:20:00,0.71078,0.71091,0.71074,0.71091,121300000.0
2005-02-04 15:21:00,0.71105,0.71116,0.71084,0.7109,109200001.0
2005-02-04 15:22:00,0.71137,0.71139,0.71107,0.71107,127099996.0
2005-02-04 15:23:00,0.71108,0.71135,0.71108,0.71108,91600000.0
2005-02-04 15:24:00,0.71139,0.71146,0.71119,0.71131,104200000.0
2005-02-04 15:25:00,0.71151,0.7117,0.71145,0.71145,114000000.0
2005-02-04 15:26:00,0.71136,0.71181,0.71136,0.71171,53100000.0
2005-02-04 15:27:00,0.71175,0.71198,0.71172,0.71191,125100003.0
2005-02-04 15:28:00,0.71191,0.71191,0.71157,0.71166,105900002.0
2005-02-04 15:29:00,0.71178,0.71219,0.71178,0.71202,54900000.0
2005-02-04 15:30:00,0.71295,0.71432,0.71236,0.71432,112100000.0
2005-02-04 15:31:00,0.71408,0.71435,0.71322,0.71322,190999999.0
2005-02-04 15:32:00,0.71318,0.71341,0.71261,0.7132,125400001.0
2005-02-04 15:33:00,0.71347,0.71437,0.71342,0.71433,122800000.0
2005-02-04 15:34:00,0.71462,0.71473,0.71427,0.71473,103400000.0
2005-02-04 15:35:00,0.71479,0.71479,0.71383,0.71383,79399999.0
2005-02-04 15:36:00,0.71388,0.71427,0.7138,0.71415,119599999.0
2005-02-04 15:37:00,0.71427,0.7144,0.71407,0.7144,121600000.0
2005-02-04 15:38:00,0.71446,0.71479,0.71438,0.71479,108400002.0
2005-02-04 15:39:00,0.71472,0.71472,0.71431,0.71464,88300000.0
2005-02-04 15:40:00,0.71465,0.71465,0.71419,0.71419,87299998.0
2005-02-04 15:41:00,0.71416,0.71416,0.71387,0.71387,83900000.0
2005-02-04 15:42:00,0.71383,0.71386,0.71338,0.7135,79600000.0
2005-02-04 15:43:00,0.71339,0.71339,0.71269,0.71311,156200000.0
2005-02-04 15:44:00,0.71309,0.71331,0.71305,0.7131,140299998.0
2005-02-04 15:45:00,0.71284,0.71332,0.71261,0.71261,134899999.0
2005-02-04 15:46:00,0.71255,0.71255,0.71198,0.71215,131899999.0
2005-02-04 15:47:00,0.71219,0.7122,0.71183,0.71185,100400000.0
2005-02-04 15:48:00,0.71164,0.712,0.71157,0.7119,90399999.0
2005-02-04 15:49:00,0.712,0.71209,0.7112,0.7112,106800000.0
2005-02-04 15:50:00,0.71134,0.71134,0.71058,0.71068,116799999.0
2005-02-04 15:51:00,0.71044,0.71044,0.7099,0.71034,91900000.0
2005-02-04 15:52:00,0.71046,0.71066,0.71046,0.71057,95700000.0
2005-02-04 15:53:00,0.711,0.71141,0.71088,0.71134,73300000.0
2005-02-04 15:54:00,0.71118,0.71176,0.71118,0.7112,163299998.0
2005-02-04 15:55:00,0.71155,0.71193,0.71153,0.71183,78600000.0
2005-02-04 15:56:00,0.71222,0.71225,0.71183,0.71183,102200002.0
2005-02-04 15:57:00,0.7118,0.7118,0.71126,0.71126,97900001.0
2005-02-04 15:58:00,0.71149,0.71158,0.71128,0.71158,119399998.0
2005-02-04 15:59:00,0.71163,0.71167,0.71137,0.71152,58400000.0
2005-02-04 16:00:00,0.71139,0.71184,0.71132,0.71184,62300000.0
2005-02-04 16:01:00,0.71159,0.71177,0.7113,0.71157,112100000.0
2005-02-04 16:02:00,0.71141,0.71142,0.71092,0.71092,120700000.0
2005-02-04 16:03:00,0.71115,0.71138,0.71099,0.71127,122000002.0
2005-02-04 16:04:00,0.71135,0.71135,0.71089,0.71094,129000000.0
2005-02-04 16:05:00,0.71123,0.71153,0.71123,0.71133,46300000.0
2005-02-04 16:06:00,0.71152,0.71168,0.71127,0.71168,107700001.0
2005-02-04 16:07:00,0.71149,0.71163,0.71134,0.71136,108500000.0
2005-02-04 16:08:00,0.71135,0.71161,0.71135,0.71157,107699999.0
2005-02-04 16:09:00,0.71137,0.71142,0.7112,0.71128,76999999.0
2005-02-04 16:10:00,0.71123,0.71162,0.71114,0.71162,116900000.0
2005-02-04 16:11:00,0.71144,0.71149,0.7107,0.7107,138699998.0
2005-02-04 16:12:00,0.71086,0.71128,0.71084,0.71128,76200000.0
2005-02-04 16:13:00,0.71074,0.71083,0.71058,0.7106,93599998.0
2005-02-04 16:14:00,0.71068,0.71106,0.71062,0.71103,55100000.0
2005-02-04 16:15:00,0.71076,0.71086,0.71068,0.71081,135700000.0
2005-02-04 16:16:00,0.7111,0.7112,0.71081,0.71086,135500001.0
2005-02-04 16:17:00,0.71075,0.71091,0.71069,0.71069,139999999.0
2005-02-04 16:18:00,0.71097,0.71135,0.71097,0.71135,136199999.0
2005-02-04 16:19:00,0.71146,0.71196,0.71136,0.71196,132799999.0
2005-02-04 16:20:00,0.71204,0.71213,0.71185,0.71185,85999999.0
2005-02-04 16:21:00,0.71184,0.71227,0.71166,0.71166,57300000.0
2005-02-04 16:22:00,0.71161,0.71177,0.7114,0.71154,102700000.0
2005-02-04 16:23:00,0.71154,0.7118,0.71152,0.71177,117799998.0
2005-02-04 16:24:00,0.71194,0.71208,0.71147,0.71147,130400000.0
2005-02-04 16:25:00,0.71154,0.71163,0.7114,0.71152,107799999.0
2005-02-04 16:26:00,0.71142,0.71176,0.71142,0.71176,82900000.0
2005-02-04 16:27:00,0.71148,0.71162,0.71146,0.71162,73200000.0
2005-02-04 16:28:00,0.71145,0.71183,0.71145,0.7115,115899999.0
2005-02-04 16:29:00,0.71166,0.71181,0.71164,0.71171,98699998.0
2005-02-04 16:30:00,0.71174,0.71183,0.71151,0.71162,94499998.0
2005-02-04 16:31:00,0.71183,0.7119,0.71171,0.71175,158799997.0
2005-02-04 16:32:00,0.71199,0.71216,0.71182,0.71216,95600001.0
2005-02-04 16:33:00,0.71225,0.71225,0.71202,0.7121,153899999.0
2005-02-04 16:34:00,0.7119,0.7119,0.71154,0.71173,136000000.0
2005-02-04 16:35:00,0.71191,0.71197,0.71173,0.71175,78900000.0
2005-02-04 16:36:00,0.71171,0.71184,0.71171,0.71184,97400001.0
2005-02-04 16:37:00,0.71188,0.71197,0.71179,0.71192,122199999.0
2005-02-04 16:38:00,0.71189,0.71199,0.71177,0.71187,118200000.0
2005-02-04 16:39:00,0.71212,0.71212,0.71177,0.71185,33600000.0
2005-02-04 16:40:00,0.71198,0.71217,0.71171,0.71202,93699999.0
2005-02-04 16:41:00,0.71225,0.71225,0.712,0.7121,98800000.0
2005-02-04 16:42:00,0.71233,0.7126,0.71223,0.71243,94200000.0
2005-02-04 16:43:00,0.71244,0.71257,0.71235,0.71235,72799999.0
2005-02-04 16:44:00,0.71256,0.71256,0.71228,0.71228,116400000.0
2005-02-04 16:45:00,0.71239,0.71254,0.71238,0.71238,161799998.0
2005-02-04 16:46:00,0.71254,0.71254,0.7121,0.71215,134800000.0
2005-02-04 16:47:00,0.7123,0.71237,0.71227,0.71237,81100000.0
2005-02-04 16:48:00,0.71231,0.71244,0.71231,0.71239,101999999.0
2005-02-04 16:49:00,0.71248,0.71248,0.71212,0.71214,101699998.0
2005-02-04 16:50:00,0.71211,0.71226,0.71205,0.71207,131100000.0
2005-02-04 16:51:00,0.71225,0.71235,0.71212,0.71235,158500001.0
2005-02-04 16:52:00,0.71249,0.71271,0.71236,0.71265,88900000.0
2005-02-04 16:53:00,0.71254,0.71274,0.71248,0.71248,127599998.0
2005-02-04 16:54:00,0.71244,0.71252,0.71231,0.71252,152099999.0
2005-02-04 16:55:00,0.71246,0.71246,0.71201,0.7123,69600000.0
2005-02-04 16:56:00,0.71243,0.71278,0.71238,0.71278,91100000.0
2005-02-04 16:57:00,0.71281,0.71286,0.7126,0.7126,114699999.0
2005-02-04 16:58:00,0.71279,0.71286,0.71263,0.71265,109900000.0
2005-02-04 16:59:00,0.71258,0.71264,0.71239,0.71257,136700000.0
2005-02-04 17:00:00,0.71278,0.71278,0.71233,0.7127,115500001.0
2005-02-04 17:01:00,0.71291,0.71291,0.71253,0.71253,158799998.0
2005-02-04 17:02:00,0.71249,0.71274,0.71242,0.71255,115099999.0
2005-02-04 17:03:00,0.71233,0.71263,0.71206,0.7126,90000000.0
2005-02-04 17:04:00,0.71264,0.7128,0.71241,0.71249,91200000.0
2005-02-04 17:05:00,0.71246,0.71259,0.71222,0.71232,90099999.0
2005-02-04 17:06:00,0.71229,0.71289,0.71229,0.71289,104799999.0
2005-02-04 17:07:00,0.71286,0.71286,0.71252,0.71252,75300001.0
2005-02-04 17:08:00,0.71272,0.71274,0.71257,0.71268,100700000.0
2005-02-04 17:09:00,0.71262,0.71276,0.71247,0.71276,67100000.0
2005-02-04 17:10:00,0.71269,0.71269,0.7123,0.71256,170800000.0
2005-02-04 17:11:00,0.71249,0.71293,0.71249,0.71285,76300000.0
2005-02-04 17:12:00,0.71295,0.71307,0.71278,0.71294,63000000.0
2005-02-04 17:13:00,0.71305,0.71305,0.71281,0.71281,95999999.0
2005-02-04 17:14:00,0.71275,0.71297,0.71275,0.71295,161200002.0
2005-02-04 17:15:00,0.71307,0.71307,0.71281,0.71281,66899998.0
2005-02-04 17:16:00,0.71281,0.71284,0.71261,0.7128,58199999.0
2005-02-04 17:17:00,0.7128,0.71296,0.71267,0.71267,76399999.0
2005-02-04 17:18:00,0.71283,0.71291,0.71265,0.71291,94399999.0
2005-02-04 17:19:00,0.71276,0.71276,0.71268,0.71274,47900000.0
2005-02-04 17:20:00,0.71276,0.71279,0.71253,0.71259,67400001.0
2005-02-04 17:21:00,0.71269,0.71279,0.71268,0.71268,71999999.0
2005-02-04 17:22:00,0.7127,0.7128,0.7127,0.71276,46500000.0
2005-02-04 17:23:00,0.71283,0.71296,0.71276,0.71295,64500000.0
2005-02-04 17:24:00,0.71335,0.71337,0.71285,0.71306,112400002.0
2005-02-04 17:25:00,0.71304,0.71316,0.71295,0.71315,92900000.0
2005-02-04 17:26:00,0.71333,0.71333,0.71305,0.71305,63700000.0
2005-02-04 17:27:00,0.71339,0.71339,0.71291,0.713,98200002.0
2005-02-04 17:28:00,0.71279,0.713,0.71275,0.713,81400001.0
2005-02-04 17:29:00,0.71287,0.71287,0.71245,0.71255,74600000.0
2005-02-04 17:30:00,0.71233,0.71275,0.71233,0.71275,104899997.0
2005-02-04 17:31:00,0.71241,0.71266,0.71239,0.71242,76300000.0
2005-02-04 17:32:00,0.71235,0.71243,0.7123,0.71241,58300000.0
2005-02-04 17:33:00,0.71231,0.71262,0.71231,0.71253,70999999.0
2005-02-04 17:34:00,0.71234,0.71242,0.71234,0.71242,63900000.0
2005-02-04 17:35:00,0.71255,0.71255,0.71229,0.71248,85800001.0
2005-02-04 17:36:00,0.71243,0.71247,0.71222,0.71247,62200000.0
2005-02-04 17:37:00,0.71258,0.71262,0.71229,0.71233,120100000.0
2005-02-04 17:38:00,0.71241,0.7128,0.7123,0.7128,110900000.0
2005-02-04 17:39:00,0.71256,0.71281,0.71254,0.71281,62900000.0
2005-02-04 17:40:00,0.71268,0.71278,0.71261,0.71275,43599999.0
2005-02-04 17:41:00,0.71291,0.71291,0.71249,0.71249,109999999.0
2005-02-04 17:42:00,0.71265,0.71265,0.71237,0.71237,89299999.0
2005-02-04 17:43:00,0.71259,0.71264,0.71183,0.71183,81300001.0
2005-02-04 17:44:00,0.71237,0.71249,0.71202,0.71227,91900000.0
2005-02-04 17:45:00,0.71259,0.71266,0.71245,0.71261,173800001.0
2005-02-04 17:46:00,0.71271,0.71271,0.7125,0.71264,91700000.0
2005-02-04 17:47:00,0.71244,0.71268,0.71241,0.71241,43800000.0
2005-02-04 17:48:00,0.71232,0.71256,0.71232,0.71254,79300001.0
2005-02-04 17:49:00,0.7122,0.71255,0.71218,0.71255,45500000.0
2005-02-04 17:50:00,0.7124,0.7125,0.71231,0.71241,146400002.0
2005-02-04 17:51:00,0.71234,0.71251,0.71226,0.71237,153900001.0
2005-02-04 17:52:00,0.71232,0.71232,0.71218,0.71227,73099999.0
2005-02-04 17:53:00,0.71234,0.71258,0.71219,0.71258,106800001.0
2005-02-04 17:54:00,0.71228,0.71258,0.71227,0.71258,95800002.0
2005-02-04 17:55:00,0.71233,0.7125,0.71231,0.71247,80499999.0
2005-02-04 17:56:00,0.71211,0.71255,0.71211,0.71239,59900000.0
2005-02-04 17:57:00,0.71233,0.7125,0.71233,0.71236,101600001.0
2005-02-04 17:58:00,0.7125,0.7125,0.71225,0.71235,128900002.0
2005-02-04 17:59:00,0.71238,0.71251,0.71212,0.71227,116800000.0
2005-02-04 18:00:00,0.71214,0.71214,0.71192,0.71196,89599998.0
2005-02-04 18:01:00,0.71191,0.71202,0.71176,0.71202,103600000.0
2005-02-04 18:02:00,0.71206,0.71206,0.71178,0.71179,57400000.0
2005-02-04 18:03:00,0.71191,0.71201,0.71178,0.71198,303099998.0
2005-02-04 18:04:00,0.71196,0.71213,0.71143,0.71202,153599999.0
2005-02-04 18:05:00,0.71208,0.71223,0.7118,0.71185,334400001.0
2005-02-04 18:06:00,0.71162,0.71194,0.71138,0.71194,71300000.0
2005-02-04 18:07:00,0.71162,0.71173,0.71127,0.71127,237400000.0
2005-02-04 18:08:00,0.71152,0.71168,0.71127,0.71127,92500000.0
2005-02-04 18:09:00,0.71132,0.71162,0.7113,0.71156,227800003.0
2005-02-04 18:10:00,0.71171,0.71181,0.71157,0.71178,136200001.0
2005-02-04 18:11:00,0.71162,0.71163,0.71113,0.71117,63800000.0
2005-02-04 18:12:00,0.71147,0.71154,0.71142,0.71144,76500000.0
2005-02-04 18:13:00,0.71162,0.71162,0.71127,0.71127,39800000.0
2005-02-04 18:14:00,0.71113,0.71133,0.71106,0.71133,91499999.0
2005-02-04 18:15:00,0.71119,0.71139,0.71092,0.71115,192100000.0
2005-02-04 18:16:00,0.71103,0.71105,0.71085,0.71095,341199998.0
2005-02-04 18:17:00,0.7112,0.7112,0.71102,0.71103,152899999.0
2005-02-04 18:18:00,0.71097,0.71127,0.71097,0.71101,304400002.0
2005-02-04 18:19:00,0.71088,0.71117,0.71075,0.71082,232000000.0
2005-02-04 18:20:00,0.71081,0.71105,0.71066,0.71105,142800001.0
2005-02-04 18:21:00,0.71085,0.71101,0.71054,0.71101,184100000.0
2005-02-04 18:22:00,0.71095,0.71137,0.71095,0.7113,63900001.0
2005-02-04 18:23:00,0.71108,0.71123,0.71091,0.71122,282499999.0
2005-02-04 18:24:00,0.71114,0.71126,0.71094,0.7112,260999997.0
2005-02-04 18:25:00,0.71099,0.71124,0.71098,0.71122,114800000.0
2005-02-04 18:26:00,0.71113,0.71128,0.71102,0.71119,132100000.0
2005-02-04 18:27:00,0.71125,0.71146,0.71095,0.71095,321700000.0
2005-02-04 18:28:00,0.71085,0.71119,0.71085,0.71108,139500000.0
2005-02-04 18:29:00,0.71144,0.71147,0.71101,0.71147,148000000.0
2005-02-04 18:30:00,0.71128,0.71133,0.71121,0.71129,81000001.0
2005-02-04 18:31:00,0.71123,0.7113,0.71119,0.71128,209000002.0
2005-02-04 18:32:00,0.71099,0.71118,0.71098,0.71116,124699999.0
2005-02-04 18:33:00,0.71115,0.7113,0.7109,0.71118,276099998.0
2005-02-04 18:34:00,0.71126,0.7113,0.71093,0.71093,158500001.0
2005-02-04 18:35:00,0.71117,0.71121,0.7108,0.7108,128900000.0
2005-02-04 18:36:00,0.7111,0.71142,0.71101,0.71132,188000002.0
2005-02-04 18:37:00,0.71118,0.71127,0.71111,0.71111,75899999.0
2005-02-04 18:38:00,0.71117,0.71138,0.71114,0.71136,172599999.0
2005-02-04 18:39:00,0.71143,0.71163,0.71142,0.71151,292599999.0
2005-02-04 18:40:00,0.71127,0.71157,0.71127,0.71157,66300000.0
2005-02-04 18:41:00,0.7114,0.71172,0.7114,0.71153,267700001.0
2005-02-04 18:42:00,0.71145,0.71172,0.71145,0.71172,167099998.0
2005-02-04 18:43:00,0.71139,0.71165,0.71125,0.71145,621800001.0
2005-02-04 18:44:00,0.71148,0.7116,0.71134,0.71134,339399999.0
2005-02-04 18:45:00,0.71164,0.71186,0.71153,0.71153,497000001.0
2005-02-04 18:46:00,0.71149,0.71173,0.71129,0.71129,137299999.0
2005-02-04 18:47:00,0.71152,0.71165,0.71146,0.71148,207799999.0
2005-02-04 18:48:00,0.71163,0.71165,0.71141,0.71141,158399999.0
2005-02-04 18:49:00,0.71135,0.71162,0.71116,0.71116,96800000.0
2005-02-04 18:50:00,0.71129,0.71166,0.71129,0.71142,85600000.0
2005-02-04 18:51:00,0.71147,0.7117,0.71144,0.7117,127100000.0
2005-02-04 18:52:00,0.71161,0.71166,0.71149,0.71161,123400001.0
2005-02-04 18:53:00,0.71165,0.71165,0.71154,0.71165,93400000.0
2005-02-04 18:54:00,0.7116,0.7116,0.7114,0.71142,128800000.0
2005-02-04 18:55:00,0.7115,0.71158,0.71131,0.71134,134100001.0
2005-02-04 18:56:00,0.71155,0.71165,0.71145,0.7116,102400000.0
2005-02-04 18:57:00,0.71141,0.71173,0.71136,0.71163,117900002.0
2005-02-04 18:58:00,0.7116,0.71183,0.7116,0.71183,79300000.0
2005-02-04 18:59:00,0.71185,0.71203,0.71173,0.71194,202199997.0
2005-02-04 19:00:00,0.71184,0.71184,0.7117,0.7118,149599999.0
2005-02-04 19:01:00,0.71206,0.71206,0.7118,0.71197,92000000.0
2005-02-04 19:02:00,0.71171,0.7119,0.71149,0.7119,94400000.0
2005-02-04 19:03:00,0.71195,0.71207,0.71142,0.71167,195199998.0
2005-02-04 19:04:00,0.71154,0.71177,0.7111,0.7111,99499999.0
2005-02-04 19:05:00,0.71108,0.71143,0.71108,0.71143,75300001.0
2005-02-04 19:06:00,0.71127,0.71136,0.71099,0.71114,213200000.0
2005-02-04 19:07:00,0.71131,0.7114,0.71104,0.71123,242500000.0
2005-02-04 19:08:00,0.71136,0.71136,0.71099,0.71113,134800001.0
2005-02-04 19:09:00,0.71137,0.71137,0.71118,0.71123,140299998.0
2005-02-04 19:10:00,0.71107,0.71117,0.7108,0.71117,72200000.0
2005-02-04 19:11:00,0.71112,0.71138,0.71112,0.71132,133000002.0
2005-02-04 19:12:00,0.71127,0.71133,0.71106,0.71115,87600000.0
2005-02-04 19:13:00,0.71108,0.71123,0.71094,0.71108,81300000.0
2005-02-04 19:14:00,0.71133,0.71157,0.71106,0.71157,81299999.0
2005-02-04 19:15:00,0.71175,0.71185,0.71149,0.71149,103800001.0
2005-02-04 19:16:00,0.71138,0.71179,0.71138,0.71179,40800001.0
2005-02-04 19:17:00,0.71187,0.71187,0.71157,0.71167,107100002.0
2005-02-04 19:18:00,0.7117,0.71194,0.7117,0.71194,71700000.0
2005-02-04 19:19:00,0.71173,0.71207,0.71173,0.712,84400001.0
2005-02-04 19:20:00,0.71209,0.7121,0.71182,0.71183,147499997.0
2005-02-04 19:21:00,0.71202,0.71217,0.71186,0.71186,135500000.0
2005-02-04 19:22:00,0.7119,0.71226,0.71181,0.71226,94100000.0
2005-02-04 19:23:00,0.71198,0.71209,0.71172,0.71187,154400003.0
2005-02-04 19:24:00,0.71213,0.71213,0.712,0.712,79500000.0
2005-02-04 19:25:00,0.71195,0.71203,0.71175,0.71198,139400001.0
2005-02-04 19:26:00,0.71184,0.71189,0.71174,0.71189,36300000.0
2005-02-04 19:27:00,0.71204,0.71204,0.71157,0.71189,130299999.0
2005-02-04 19:28:00,0.71205,0.71205,0.7118,0.71191,184500000.0
2005-02-04 19:29:00,0.71177,0.7119,0.71175,0.71176,106000000.0
2005-02-04 19:30:00,0.71173,0.71188,0.71169,0.71188,48800000.0
2005-02-04 19:31:00,0.71176,0.71189,0.71161,0.71189,73500000.0
2005-02-04 19:32:00,0.71195,0.71212,0.71174,0.71203,130999999.0
2005-02-04 19:33:00,0.71193,0.71201,0.71172,0.71175,67700001.0
2005-02-04 19:34:00,0.71169,0.7119,0.71163,0.7119,98900001.0
2005-02-04 19:35:00,0.71183,0.71191,0.71164,0.7118,189399998.0
2005-02-04 19:36:00,0.71179,0.71184,0.71156,0.71184,173400002.0
2005-02-04 19:37:00,0.71168,0.71184,0.71151,0.71151,99199998.0
2005-02-04 19:38:00,0.7116,0.71178,0.71145,0.71178,136400000.0
2005-02-04 19:39:00,0.71175,0.71189,0.71163,0.7117,200000000.0
2005-02-04 19:40:00,0.71183,0.71183,0.71168,0.71169,90700002.0
2005-02-04 19:41:00,0.71171,0.71171,0.71117,0.71117,67700000.0
2005-02-04 19:42:00,0.7112,0.71133,0.71095,0.71095,103600000.0
2005-02-04 19:43:00,0.71119,0.71135,0.71119,0.71122,72600000.0
2005-02-04 19:44:00,0.71142,0.71142,0.71104,0.71104,206699999.0
2005-02-04 19:45:00,0.71124,0.71148,0.71124,0.71148,98199998.0
2005-02-04 19:46:00,0.71124,0.71124,0.71103,0.71117,55300000.0
2005-02-04 19:47:00,0.71101,0.71122,0.71095,0.71098,116400001.0
2005-02-04 19:48:00,0.71097,0.71097,0.71075,0.71077,131700000.0
2005-02-04 19:49:00,0.71097,0.71097,0.7106,0.7106,113799999.0
2005-02-04 19:50:00,0.71097,0.71112,0.71084,0.71112,100700000.0
2005-02-04 19:51:00,0.71118,0.71118,0.71084,0.71096,157000000.0
2005-02-04 19:52:00,0.71102,0.71129,0.71085,0.71129,145500002.0
2005-02-04 19:53:00,0.71117,0.7113,0.71113,0.71114,143800002.0
2005-02-04 19:54:00,0.71118,0.71138,0.7111,0.71127,140099999.0
2005-02-04 19:55:00,0.7109,0.71113,0.71081,0.71104,216300003.0
2005-02-04 19:56:00,0.71105,0.71112,0.71057,0.71105,224700000.0
2005-02-04 19:57:00,0.71112,0.71122,0.71088,0.71088,90900000.0
2005-02-04 19:58:00,0.71114,0.71115,0.71088,0.7109,160799999.0
2005-02-04 19:59:00,0.71104,0.71122,0.71101,0.71107,101100001.0
2005-02-04 20:00:00,0.71098,0.71098,0.71028,0.71041,188200000.0
2005-02-04 20:01:00,0.71025,0.71055,0.71025,0.71042,106600001.0
2005-02-04 20:02:00,0.71041,0.71068,0.71034,0.71047,136200001.0
2005-02-04 20:03:00,0.71038,0.71077,0.71033,0.71077,67799999.0
2005-02-04 20:04:00,0.71087,0.71095,0.71058,0.71075,132599999.0
2005-02-04 20:05:00,0.71085,0.71085,0.71064,0.71078,200499999.0
2005-02-04 20:06:00,0.7108,0.71081,0.71059,0.71081,310899999.0
2005-02-04 20:07:00,0.71068,0.71068,0.71055,0.71055,137499996.0
2005-02-04 20:08:00,0.71087,0.71101,0.71069,0.71069,38400000.0
2005-02-04 20:09:00,0.71061,0.71094,0.71061,0.71079,143500000.0
2005-02-04 20:10:00,0.71063,0.7111,0.7106,0.7111,163900001.0
2005-02-04 20:11:00,0.71094,0.71099,0.71073,0.71099,59700000.0
2005-02-04 20:12:00,0.71072,0.71079,0.71059,0.71066,107800001.0
2005-02-04 20:13:00,0.71049,0.71063,0.71031,0.7106,47900000.0
2005-02-04 20:14:00,0.71053,0.71053,0.71022,0.71032,126799998.0
2005-02-04 20:15:00,0.71055,0.71074,0.71035,0.71035,72200002.0
2005-02-04 20:16:00,0.71039,0.71066,0.70999,0.71009,385999998.0
2005-02-04 20:17:00,0.70999,0.71035,0.70999,0.71003,249200000.0
2005-02-04 20:18:00,0.71022,0.71022,0.70994,0.71007,111599999.0
2005-02-04 20:19:00,0.71002,0.71005,0.70982,0.70997,176500002.0
2005-02-04 20:20:00,0.70995,0.71,0.7098,0.71,64500000.0
2005-02-04 20:21:00,0.7099,0.7101,0.70974,0.70987,144599996.0
2005-02-04 20:22:00,0.70949,0.70952,0.70869,0.70926,161800000.0
2005-02-04 20:23:00,0.70942,0.70954,0.70922,0.70947,154300001.0
2005-02-04 20:24:00,0.70921,0.70921,0.70874,0.70915,151700000.0
2005-02-04 20:25:00,0.7093,0.70934,0.70892,0.70925,106000000.0
2005-02-04 20:26:00,0.70952,0.7102,0.70952,0.70959,38500000.0
2005-02-04 20:27:00,0.70992,0.70992,0.70942,0.70942,86200000.0
2005-02-04 20:28:00,0.70986,0.70986,0.70935,0.70935,75699999.0
2005-02-04 20:29:00,0.70985,0.70996,0.70966,0.70993,221500000.0
2005-02-04 20:30:00,0.70959,0.70997,0.70959,0.70961,306199998.0
2005-02-04 20:31:00,0.70983,0.71003,0.70967,0.70985,191299995.0
2005-02-04 20:32:00,0.7097,0.70985,0.7096,0.7096,87200000.0
2005-02-04 20:33:00,0.70953,0.70962,0.70924,0.70941,183500002.0
2005-02-04 20:34:00,0.70931,0.70931,0.70898,0.70919,121800000.0
2005-02-04 20:35:00,0.70908,0.70963,0.70908,0.70946,134100002.0
2005-02-04 20:36:00,0.7095,0.70981,0.70928,0.70928,160000001.0
2005-02-04 20:37:00,0.70942,0.70947,0.70926,0.70933,188400002.0
2005-02-04 20:38:00,0.70931,0.70931,0.70901,0.70903,192900000.0
2005-02-04 20:39:00,0.70934,0.70934,0.709,0.70927,78099999.0
2005-02-04 20:40:00,0.70917,0.70937,0.70895,0.70933,194200001.0
2005-02-04 20:41:00,0.70936,0.70939,0.70909,0.70939,119100000.0
2005-02-04 20:42:00,0.70907,0.70932,0.70886,0.70931,62199998.0
2005-02-04 20:43:00,0.70925,0.70935,0.70917,0.70921,110700001.0
2005-02-04 20:44:00,0.70897,0.70931,0.70897,0.70922,85200001.0
2005-02-04 20:45:00,0.70937,0.70946,0.70908,0.70908,70700000.0
2005-02-04 20:46:00,0.7093,0.7093,0.70903,0.70903,21700000.0
2005-02-04 20:47:00,0.70926,0.70926,0.709,0.70917,60500000.0
2005-02-04 20:48:00,0.70915,0.70937,0.70907,0.70913,78700000.0
2005-02-04 20:49:00,0.7092,0.70961,0.70918,0.70918,117299998.0
2005-02-04 20:50:00,0.70921,0.70947,0.70896,0.70898,134400001.0
2005-02-04 20:51:00,0.7092,0.70933,0.70902,0.70933,60600000.0
2005-02-04 20:52:00,0.70931,0.70931,0.70899,0.70899,77499999.0
2005-02-04 20:53:00,0.70907,0.70933,0.70907,0.70917,331699999.0
2005-02-04 20:54:00,0.70933,0.70962,0.70918,0.70922,170500000.0
2005-02-04 20:55:00,0.70903,0.7098,0.70903,0.7095,213900003.0
2005-02-04 20:56:00,0.7095,0.70976,0.7095,0.70976,101900001.0
2005-02-04 20:57:00,0.70979,0.70991,0.70955,0.70955,57500000.0
2005-02-04 20:58:00,0.70992,0.71012,0.70983,0.71011,292199998.0
2005-02-04 20:59:00,0.71021,0.71043,0.70981,0.70981,206300001.0
2005-02-04 21:00:00,0.71005,0.71033,0.70998,0.71016,225199997.0
2005-02-04 21:01:00,0.71012,0.71023,0.70993,0.71003,119700000.0
2005-02-04 21:02:00,0.70989,0.71005,0.70989,0.71,75800000.0
2005-02-04 21:03:00,0.70991,0.7101,0.70982,0.7101,98500001.0
2005-02-04 21:04:00,0.71001,0.71007,0.7098,0.70988,94400001.0
2005-02-04 21:05:00,0.71001,0.71016,0.70986,0.71002,105000001.0
2005-02-04 21:06:00,0.70983,0.71029,0.70983,0.71013,143200001.0
2005-02-04 21:07:00,0.7101,0.71016,0.70992,0.71015,119899998.0
2005-02-04 21:08:00,0.7101,0.71022,0.70996,0.71015,94999999.0
2005-02-04 21:09:00,0.71004,0.71004,0.70983,0.70983,110600000.0
2005-02-04 21:10:00,0.70962,0.71025,0.70962,0.71025,95300002.0
2005-02-04 21:11:00,0.71024,0.71024,0.70987,0.71014,81899999.0
2005-02-04 21:12:00,0.70978,0.71027,0.70978,0.71027,96200000.0
2005-02-04 21:13:00,0.71022,0.71022,0.71004,0.71017,79400001.0
2005-02-04 21:14:00,0.71018,0.71046,0.71005,0.71043,97100000.0
2005-02-04 21:15:00,0.71055,0.71055,0.71024,0.71024,148200000.0
2005-02-04 21:16:00,0.71054,0.71054,0.71002,0.71038,130000002.0
2005-02-04 21:17:00,0.71042,0.71059,0.71034,0.71056,216799999.0
2005-02-04 21:18:00,0.71051,0.7107,0.71024,0.71024,186299998.0
2005-02-04 21:19:00,0.71029,0.71033,0.71022,0.71028,150199999.0
2005-02-04 21:20:00,0.71053,0.71053,0.71027,0.71036,181600001.0
2005-02-04 21:21:00,0.71029,0.71031,0.70997,0.71002,95500002.0
2005-02-04 21:22:00,0.71026,0.71026,0.70986,0.70987,95899999.0
2005-02-04 21:23:00,0.70988,0.71005,0.7098,0.71002,164000002.0
2005-02-04 21:24:00,0.7101,0.71028,0.70997,0.70997,134600000.0
2005-02-04 21:25:00,0.70993,0.71022,0.7099,0.71022,99200001.0
2005-02-04 21:26:00,0.71011,0.71019,0.70993,0.71005,93199998.0
2005-02-04 21:27:00,0.7099,0.70997,0.70977,0.70994,95600000.0
2005-02-04 21:28:00,0.70985,0.70997,0.70965,0.70966,129300002.0
2005-02-04 21:29:00,0.70987,0.71003,0.70946,0.70999,123500002.0
2005-02-04 21:30:00,0.71007,0.71011,0.70981,0.71011,177300002.0
2005-02-04 21:31:00,0.70969,0.70969,0.70946,0.70946,10400000.0
2005-02-04 21:32:00,0.7093,0.7096,0.7093,0.70947,138700000.0
2005-02-04 21:33:00,0.70936,0.7095,0.7092,0.70926,101300000.0
2005-02-04 21:34:00,0.70939,0.70939,0.70908,0.70913,77200001.0
2005-02-04 21:35:00,0.70939,0.70943,0.70933,0.70939,221300000.0
2005-02-04 21:36:00,0.70939,0.70941,0.70912,0.70935,252700005.0
2005-02-04 21:37:00,0.70907,0.70935,0.70907,0.70932,129200000.0
2005-02-04 21:38:00,0.70941,0.70941,0.70929,0.70932,72700000.0
2005-02-04 21:39:00,0.70929,0.70935,0.70915,0.70935,59100000.0
2005-02-04 21:40:00,0.7096,0.7096,0.7093,0.70955,172800000.0
2005-02-04 21:41:00,0.70948,0.70958,0.70907,0.70958,138400001.0
2005-02-04 21:42:00,0.70938,0.70962,0.7093,0.70962,86800000.0
2005-02-04 21:43:00,0.70953,0.70953,0.70934,0.70934,56999999.0
2005-02-04 21:44:00,0.70927,0.70975,0.70927,0.70947,100599999.0
2005-02-04 21:45:00,0.70958,0.70972,0.7092,0.7092,119999998.0
2005-02-04 21:46:00,0.70946,0.70961,0.70939,0.70949,83200000.0
2005-02-04 21:47:00,0.70953,0.70954,0.70915,0.70915,63600000.0
2005-02-04 21:48:00,0.70947,0.70948,0.70925,0.70925,71600000.0
2005-02-04 21:49:00,0.70924,0.70938,0.70916,0.7093,85100000.0
2005-02-04 21:50:00,0.7094,0.70951,0.70913,0.70927,63000000.0
2005-02-04 21:51:00,0.70935,0.70961,0.70935,0.70935,198000002.0
2005-02-04 21:52:00,0.70928,0.7096,0.70928,0.70951,46300000.0
2005-02-04 21:53:00,0.70927,0.70953,0.70927,0.70928,58799999.0
2005-02-04 21:54:00,0.70929,0.70945,0.70907,0.70911,101299998.0
2005-02-04 21:55:00,0.70931,0.70961,0.70931,0.70953,39700000.0
2005-02-04 21:56:00,0.70943,0.70965,0.70938,0.70965,60599998.0
2005-02-04 21:57:00,0.70971,0.7098,0.70956,0.70956,199199999.0
2005-02-04 21:58:00,0.70957,0.70975,0.70953,0.70975,73999999.0
2005-02-04 21:59:00,0.70976,0.70998,0.70971,0.70996,87999999.0
2005-02-04 22:00:00,0.70984,0.70984,0.70946,0.70953,111200001.0
2005-02-04 22:01:00,0.7094,0.70947,0.70931,0.70945,65400001.0
2005-02-04 22:02:00,0.70939,0.7095,0.70922,0.70935,134099999.0
2005-02-04 22:03:00,0.7093,0.70941,0.70925,0.70933,122499999.0
2005-02-04 22:04:00,0.70951,0.70951,0.70926,0.7093,66900000.0
2005-02-04 22:05:00,0.70928,0.70942,0.7092,0.70934,173600001.0
2005-02-04 22:06:00,0.70937,0.70959,0.70928,0.70934,97300001.0
2005-02-04 22:07:00,0.70942,0.70954,0.70942,0.70952,119100000.0
2005-02-04 22:08:00,0.70951,0.70953,0.70934,0.70945,73400000.0
2005-02-04 22:09:00,0.7094,0.70958,0.7094,0.70958,61500000.0
2005-02-04 22:10:00,0.70959,0.70961,0.70927,0.7093,89599998.0
2005-02-04 22:11:00,0.7096,0.70971,0.70959,0.70971,141399999.0
2005-02-04 22:12:00,0.70962,0.70963,0.70942,0.70963,147500002.0
2005-02-04 22:13:00,0.7098,0.71025,0.70975,0.71022,97000002.0
2005-02-04 22:14:00,0.70987,0.71,0.70956,0.70977,109699998.0
2005-02-04 22:15:00,0.70998,0.71017,0.70986,0.70997,195599998.0
2005-02-04 22:16:00,0.70982,0.71014,0.70982,0.71006,67400002.0
2005-02-04 22:17:00,0.70998,0.71022,0.7098,0.71012,69500000.0
2005-02-04 22:18:00,0.70993,0.71004,0.70987,0.70995,50899999.0
2005-02-04 22:19:00,0.7101,0.71017,0.70987,0.70987,91499999.0
2005-02-04 22:20:00,0.70994,0.71014,0.70994,0.71009,76900000.0
2005-02-04 22:21:00,0.71021,0.71021,0.71001,0.71014,84100000.0
2005-02-04 22:22:00,0.71026,0.71028,0.71017,0.71028,43000000.0
2005-02-04 22:23:00,0.71026,0.71041,0.71012,0.71041,65500000.0
2005-02-04 22:24:00,0.7103,0.71041,0.7101,0.71041,143000002.0
2005-02-04 22:25:00,0.70989,0.71033,0.70989,0.71028,158399996.0
2005-02-04 22:26:00,0.71019,0.71056,0.71019,0.71056,97200001.0
2005-02-04 22:27:00,0.71037,0.71049,0.70995,0.7101,75500000.0
2005-02-04 22:28:00,0.70996,0.71016,0.70996,0.71016,86900002.0
2005-02-04 22:29:00,0.71029,0.71029,0.71006,0.71022,100399998.0
2005-02-04 22:30:00,0.71037,0.71037,0.70999,0.70999,170299998.0
2005-02-04 22:31:00,0.71016,0.71016,0.70992,0.70992,49400000.0
2005-02-04 22:32:00,0.7102,0.7103,0.7102,0.7103,20700000.0
2005-02-04 22:33:00,0.71037,0.71037,0.71005,0.71005,57300000.0
2005-02-04 22:34:00,0.71009,0.71037,0.71006,0.71037,82600001.0
2005-02-04 22:35:00,0.71047,0.71047,0.71038,0.71038,145900001.0
2005-02-04 22:36:00,0.70989,0.7103,0.70989,0.70989,143499999.0
2005-02-04 22:37:00,0.70975,0.70984,0.70965,0.70984,101600001.0
2005-02-04 22:38:00,0.70976,0.7098,0.70945,0.7098,177799998.0
2005-02-04 22:39:00,0.70991,0.71004,0.70991,0.71004,10400000.0
2005-02-04 22:40:00,0.70996,0.7101,0.7097,0.7097,78299999.0
2005-02-04 22:41:00,0.70988,0.70988,0.70981,0.70982,14100000.0
2005-02-04 22:42:00,0.70993,0.71004,0.70986,0.70986,102900000.0
2005-02-04 22:43:00,0.7097,0.71009,0.70959,0.70959,210100004.0
2005-02-04 22:44:00,0.70987,0.70995,0.70974,0.70974,168500001.0
2005-02-04 22:45:00,0.70993,0.71008,0.70992,0.71,117300000.0
2005-02-04 22:46:00,0.71007,0.71007,0.70975,0.70986,169200001.0
2005-02-04 22:47:00,0.70995,0.71027,0.70995,0.71024,38900000.0
2005-02-04 22:48:00,0.71006,0.71021,0.70984,0.70993,142500001.0
2005-02-04 22:49:00,0.70992,0.71004,0.70983,0.70983,95600001.0
2005-02-04 22:50:00,0.70996,0.71023,0.70994,0.71004,205100003.0
2005-02-04 22:51:00,0.70997,0.70997,0.70984,0.70985,136200000.0
2005-02-04 22:52:00,0.71002,0.71003,0.70978,0.70978,97799999.0
2005-02-04 22:53:00,0.7097,0.7099,0.70968,0.7099,89600001.0
2005-02-04 22:54:00,0.70973,0.70978,0.70931,0.70931,111000001.0
2005-02-04 22:55:00,0.70959,0.71013,0.70959,0.70977,175399998.0
2005-02-04 22:56:00,0.7097,0.70975,0.70953,0.70963,117900000.0
2005-02-04 22:57:00,0.70964,0.70987,0.70964,0.70985,96200001.0
2005-02-04 22:58:00,0.70976,0.70998,0.70968,0.70985,101999999.0
2005-02-04 22:59:00,0.70958,0.70987,0.70941,0.70941,153700001.0
2005-02-04 23:00:00,0.70944,0.71,0.70943,0.70992,150999997.0
2005-02-04 23:01:00,0.70995,0.70995,0.70946,0.70979,117799997.0
2005-02-04 23:02:00,0.70988,0.70994,0.70961,0.70961,71200000.0
2005-02-04 23:03:00,0.70999,0.71007,0.70986,0.71007,45400000.0
2005-02-04 23:04:00,0.7101,0.7101,0.71003,0.71003,72900001.0
2005-02-04 23:05:00,0.71011,0.71025,0.71008,0.71008,106500000.0
2005-02-04 23:06:00,0.71013,0.71055,0.71013,0.71055,83400002.0
2005-02-04 23:07:00,0.71015,0.71077,0.71015,0.71077,53399999.0
2005-02-04 23:08:00,0.71092,0.71092,0.71037,0.71037,86000001.0
2005-02-04 23:09:00,0.71035,0.71054,0.71026,0.71026,80299999.0
2005-02-04 23:10:00,0.71014,0.71025,0.71003,0.71003,118699999.0
2005-02-04 23:11:00,0.70997,0.71039,0.70997,0.71037,113500001.0
2005-02-04 23:12:00,0.71039,0.71052,0.70993,0.70993,82900001.0
2005-02-04 23:13:00,0.70978,0.7099,0.70974,0.7099,52500000.0
2005-02-04 23:14:00,0.70984,0.70984,0.70976,0.70983,81200000.0
2005-02-04 23:15:00,0.70998,0.70998,0.70985,0.70985,56800000.0
2005-02-04 23:16:00,0.7099,0.70995,0.70985,0.70995,30300000.0
2005-02-04 23:17:00,0.70987,0.70997,0.70976,0.70982,67200000.0
2005-02-04 23:18:00,0.70994,0.71005,0.70983,0.70983,64300000.0
2005-02-04 23:19:00,0.71006,0.71017,0.71004,0.71017,62999999.0
2005-02-04 23:20:00,0.70987,0.70988,0.70946,0.70988,101099999.0
2005-02-04 23:21:00,0.70981,0.71001,0.70978,0.71001,69799999.0
2005-02-04 23:22:00,0.71005,0.71015,0.71005,0.71015,67099998.0
2005-02-04 23:23:00,0.7101,0.71015,0.71005,0.71005,65700000.0
2005-02-04 23:24:00,0.71012,0.71016,0.71003,0.71009,64600000.0
2005-02-04 23:25:00,0.71013,0.71015,0.71,0.71015,113600000.0
2005-02-04 23:26:00,0.70998,0.71004,0.70979,0.71004,59800000.0
2005-02-04 23:27:00,0.71018,0.7102,0.70987,0.70987,54200000.0
2005-02-04 23:28:00,0.71008,0.71013,0.70987,0.71013,39999999.0
2005-02-04 23:29:00,0.71025,0.71025,0.71015,0.7102,54300000.0
2005-02-04 23:30:00,0.70999,0.71015,0.70989,0.71015,43100000.0
2005-02-04 23:31:00,0.71023,0.71029,0.71014,0.71014,84199998.0
2005-02-04 23:32:00,0.71027,0.71032,0.71022,0.71032,86800001.0
2005-02-04 23:33:00,0.71016,0.71029,0.71016,0.71027,86000001.0
2005-02-04 23:34:00,0.71015,0.71056,0.71005,0.71008,142700004.0
2005-02-04 23:35:00,0.71031,0.71051,0.71031,0.71048,64800001.0
2005-02-04 23:36:00,0.71039,0.71069,0.71035,0.7104,91700001.0
2005-02-04 23:37:00,0.71032,0.71032,0.71011,0.71011,72699998.0
2005-02-04 23:38:00,0.71013,0.71037,0.70998,0.71037,95799999.0
2005-02-04 23:39:00,0.71037,0.71049,0.71037,0.71037,90799999.0
2005-02-04 23:40:00,0.71027,0.71027,0.7101,0.71027,74400000.0
2005-02-04 23:41:00,0.71042,0.71042,0.71029,0.71038,30300000.0
2005-02-04 23:42:00,0.71026,0.71032,0.70996,0.71032,92799998.0
2005-02-04 23:43:00,0.71041,0.71041,0.71014,0.7102,46700000.0
2005-02-04 23:44:00,0.71022,0.71032,0.71022,0.71032,43800001.0
2005-02-04 23:45:00,0.71045,0.71045,0.71,0.71028,93300000.0
2005-02-04 23:46:00,0.71022,0.71024,0.70974,0.70974,147300001.0
2005-02-04 23:47:00,0.70978,0.70996,0.70978,0.70996,56700001.0
2005-02-04 23:48:00,0.71006,0.71009,0.70999,0.70999,57499999.0
2005-02-04 23:49:00,0.7101,0.7102,0.7101,0.71012,46999999.0
2005-02-04 23:50:00,0.71006,0.71015,0.70988,0.71003,120199998.0
2005-02-04 23:51:00,0.70998,0.7102,0.70996,0.7102,50900000.0
2005-02-04 23:52:00,0.71015,0.7103,0.71015,0.71022,97899999.0
2005-02-04 23:53:00,0.71018,0.71025,0.71015,0.7102,62099999.0
2005-02-04 23:54:00,0.71017,0.71025,0.71007,0.71017,51700000.0
2005-02-04 23:55:00,0.71025,0.71025,0.71018,0.71018,131999999.0
2005-02-04 23:56:00,0.71025,0.71025,0.71015,0.7102,118799998.0
2005-02-04 23:57:00,0.71007,0.71007,0.70956,0.70956,71800002.0
2005-02-04 23:58:00,0.70963,0.71,0.70963,0.71,15900000.0
2005-02-04 23:59:00,0.71007,0.71022,0.70991,0.70991,93099998.0
2005-02-07 00:01:00,0.7083,0.7084,0.7083,0.7084,52600000.0
2005-02-07 00:02:00,0.7086,0.7086,0.7083,0.7085,52600000.0
2005-02-07 00:03:00,0.7085,0.7085,0.708,0.7085,52600000.0
2005-02-07 00:04:00,0.7086,0.7086,0.7082,0.7083,52600000.0
2005-02-07 00:05:00,0.7086,0.7086,0.7083,0.7083,52600000.0
2005-02-07 00:06:00,0.7083,0.7084,0.7082,0.7082,52600000.0
2005-02-07 00:07:00,0.7083,0.7083,0.7083,0.7083,52600000.0
2005-02-07 00:08:00,0.7083,0.7084,0.7083,0.7084,52600000.0
2005-02-07 00:09:00,0.7084,0.7086,0.7083,0.7084,52600000.0
2005-02-07 00:10:00,0.7083,0.7085,0.7083,0.7084,52600000.0
2005-02-07 00:11:00,0.7085,0.7086,0.7085,0.7085,52600000.0
2005-02-07 00:12:00,0.7085,0.7085,0.7083,0.7084,52600000.0
2005-02-07 00:13:00,0.7083,0.7085,0.7083,0.7085,52600000.0
2005-02-07 00:14:00,0.7084,0.7084,0.7083,0.7083,52600000.0
2005-02-07 00:15:00,0.7085,0.7085,0.7085,0.7085,52600000.0
2005-02-07 00:16:00,0.7085,0.7085,0.7083,0.7083,52600000.0
2005-02-07 00:17:00,0.7084,0.7084,0.7084,0.7084,52600000.0
2005-02-07 00:18:00,0.7085,0.7085,0.7085,0.7085,52600000.0
2005-02-07 00:19:00,0.7083,0.7085,0.7082,0.7085,52600000.0
2005-02-07 00:20:00,0.7083,0.7085,0.7082,0.7084,52600000.0
2005-02-07 00:21:00,0.7085,0.7085,0.7083,0.7085,52600000.0
2005-02-07 00:22:00,0.7086,0.7086,0.7083,0.7085,52600000.0
2005-02-07 00:23:00,0.7086,0.7087,0.7086,0.7086,52600000.0
2005-02-07 00:24:00,0.7088,0.7088,0.7086,0.7087,52600000.0
2005-02-07 00:25:00,0.7086,0.7086,0.7086,0.7086,52600000.0
2005-02-07 00:26:00,0.7086,0.7086,0.7083,0.7083,52600000.0
2005-02-07 00:27:00,0.7083,0.7083,0.7083,0.7083,52600000.0
2005-02-07 00:32:00,0.7082,0.7084,0.7082,0.7082,52600000.0
2005-02-07 00:33:00,0.7082,0.7083,0.7078,0.7079,52600000.0
2005-02-07 00:34:00,0.7079,0.7081,0.7079,0.7079,52600000.0
2005-02-07 00:35:00,0.7079,0.7079,0.7077,0.7078,52600000.0
2005-02-07 00:36:00,0.708,0.7081,0.7078,0.7078,52600000.0
2005-02-07 00:37:00,0.7079,0.708,0.7075,0.7075,52600000.0
2005-02-07 00:38:00,0.7077,0.7077,0.7073,0.7076,52600000.0
2005-02-07 00:39:00,0.7075,0.7075,0.7075,0.7075,52600000.0
2005-02-07 00:40:00,0.7076,0.7076,0.7073,0.7073,52600000.0
2005-02-07 00:42:00,0.7074,0.7075,0.7074,0.7075,52600000.0
2005-02-07 00:43:00,0.7075,0.7076,0.7075,0.7076,52600000.0
2005-02-07 00:44:00,0.7076,0.7076,0.7074,0.7075,52600000.0
2005-02-07 00:45:00,0.7074,0.7074,0.7074,0.7074,52600000.0
2005-02-07 00:46:00,0.7074,0.7074,0.7073,0.7074,52600000.0
2005-02-07 00:47:00,0.7075,0.7075,0.7074,0.7075,52600000.0
2005-02-07 00:48:00,0.7075,0.7075,0.7075,0.7075,52600000.0
2005-02-07 00:49:00,0.7074,0.7074,0.7073,0.7073,52600000.0
2005-02-07 00:50:00,0.7074,0.7074,0.7074,0.7074,52600000.0
2005-02-07 00:53:00,0.7073,0.7073,0.7073,0.7073,52600000.0
2005-02-07 00:54:00,0.7074,0.7075,0.7073,0.7074,52600000.0
2005-02-07 00:55:00,0.7073,0.7074,0.7073,0.7074,52600000.0
2005-02-07 00:56:00,0.7074,0.7075,0.7073,0.7074,52600000.0
2005-02-07 00:57:00,0.7075,0.7078,0.7073,0.7076,52600000.0
2005-02-07 00:58:00,0.7076,0.7079,0.7075,0.7076,52600000.0
2005-02-07 00:59:00,0.7078,0.7078,0.7075,0.7075,52600000.0
2005-02-07 01:00:00,0.7073,0.7074,0.7068,0.7074,52600000.0
2005-02-07 01:01:00,0.707,0.7075,0.707,0.7072,52600000.0
2005-02-07 01:02:00,0.7072,0.7074,0.707,0.7073,52600000.0
2005-02-07 01:03:00,0.7072,0.7073,0.7072,0.7073,52600000.0
2005-02-07 01:04:00,0.7073,0.7074,0.7072,0.7072,52600000.0
2005-02-07 01:05:00,0.7071,0.7073,0.7071,0.7073,52600000.0
2005-02-07 01:07:00,0.707,0.7073,0.707,0.7073,52600000.0
2005-02-07 01:08:00,0.7073,0.7074,0.7072,0.7074,52600000.0
2005-02-07 01:09:00,0.7073,0.7074,0.7071,0.7073,52600000.0
2005-02-07 01:10:00,0.7073,0.7073,0.707,0.707,52600000.0
2005-02-07 01:13:00,0.7073,0.7076,0.7071,0.7076,52600000.0
2005-02-07 01:14:00,0.7075,0.7075,0.7075,0.7075,52600000.0
2005-02-07 01:15:00,0.7074,0.7078,0.7073,0.7073,52600000.0
2005-02-07 01:16:00,0.7074,0.7079,0.7074,0.7078,52600000.0
2005-02-07 01:17:00,0.7078,0.7078,0.7076,0.7076,52600000.0
2005-02-07 01:18:00,0.7078,0.7081,0.7074,0.7078,52600000.0
2005-02-07 01:19:00,0.7078,0.708,0.7075,0.7076,52600000.0
2005-02-07 01:20:00,0.7078,0.7078,0.7076,0.7076,52600000.0
2005-02-07 01:21:00,0.7078,0.7078,0.7075,0.7075,52600000.0
2005-02-07 01:23:00,0.7075,0.7076,0.7074,0.7075,52600000.0
2005-02-07 01:24:00,0.7075,0.7076,0.7071,0.7071,52600000.0
2005-02-07 01:25:00,0.7072,0.7073,0.7071,0.7072,52600000.0
2005-02-07 01:26:00,0.7074,0.7074,0.7071,0.7072,52600000.0
2005-02-07 01:27:00,0.7071,0.7074,0.7071,0.7072,52600000.0
2005-02-07 01:28:00,0.7074,0.7075,0.7072,0.7073,52600000.0
2005-02-07 01:29:00,0.7074,0.7075,0.7072,0.7074,52600000.0
2005-02-07 01:30:00,0.7075,0.7078,0.7074,0.7078,52600000.0
2005-02-07 01:31:00,0.7076,0.7088,0.7076,0.7084,52600000.0
2005-02-07 01:32:00,0.7082,0.7087,0.7079,0.7081,52600000.0
2005-02-07 01:33:00,0.708,0.7088,0.708,0.7085,52600000.0
2005-02-07 01:34:00,0.7085,0.7086,0.7083,0.7084,52600000.0
2005-02-07 01:35:00,0.7085,0.7086,0.7081,0.7083,52600000.0
2005-02-07 01:36:00,0.7082,0.7084,0.7082,0.7082,52600000.0
2005-02-07 01:37:00,0.708,0.7083,0.7079,0.7082,52600000.0
2005-02-07 01:38:00,0.7081,0.7083,0.7076,0.7078,52600000.0
2005-02-07 01:39:00,0.7078,0.7081,0.7073,0.7073,52600000.0
2005-02-07 01:40:00,0.7076,0.7078,0.7073,0.7074,52600000.0
2005-02-07 01:41:00,0.7074,0.7076,0.7072,0.7073,52600000.0
2005-02-07 01:42:00,0.7074,0.7074,0.7073,0.7074,52600000.0
2005-02-07 01:43:00,0.7074,0.7076,0.7074,0.7076,52600000.0
2005-02-07 01:44:00,0.7076,0.708,0.7075,0.7078,52600000.0
2005-02-07 01:45:00,0.7077,0.7078,0.7076,0.7077,52600000.0
2005-02-07 01:46:00,0.7077,0.7083,0.7076,0.7079,52600000.0
2005-02-07 01:47:00,0.708,0.708,0.7076,0.7078,52600000.0
2005-02-07 01:48:00,0.7077,0.7082,0.7075,0.7077,52600000.0
2005-02-07 01:49:00,0.7078,0.7083,0.7076,0.7082,52600000.0
2005-02-07 01:50:00,0.7082,0.7083,0.7076,0.7083,52600000.0
2005-02-07 01:51:00,0.7077,0.7084,0.7077,0.7079,52600000.0
2005-02-07 01:52:00,0.7078,0.7082,0.7076,0.7079,52600000.0
2005-02-07 01:53:00,0.7077,0.708,0.7076,0.708,52600000.0
2005-02-07 01:54:00,0.7079,0.7083,0.7077,0.7079,52600000.0
2005-02-07 01:55:00,0.7079,0.7079,0.7077,0.7079,52600000.0
2005-02-07 01:56:00,0.7081,0.7082,0.7077,0.7077,52600000.0
2005-02-07 01:57:00,0.7077,0.7079,0.7077,0.7077,52600000.0
2005-02-07 01:58:00,0.7078,0.7079,0.707,0.7073,52600000.0
2005-02-07 01:59:00,0.7074,0.7079,0.7073,0.7075,52600000.0
2005-02-07 02:00:00,0.70649,0.70684,0.70649,0.70668,52600000.0
2005-02-07 02:01:00,0.70659,0.70686,0.70645,0.70673,106200000.0
2005-02-07 02:02:00,0.70673,0.70686,0.70671,0.70677,59900000.0
2005-02-07 02:03:00,0.70682,0.70703,0.70663,0.70663,46300000.0
2005-02-07 02:04:00,0.70667,0.70674,0.70658,0.70671,65300000.0
2005-02-07 02:05:00,0.7074,0.7074,0.7069,0.7072,120799999.0
2005-02-07 02:06:00,0.70678,0.70684,0.70658,0.70667,120799999.0
2005-02-07 02:07:00,0.70692,0.7071,0.70689,0.7071,117099998.0
2005-02-07 02:08:00,0.70675,0.70693,0.70673,0.70686,65400001.0
2005-02-07 02:09:00,0.70679,0.70679,0.70655,0.70655,49100001.0
2005-02-07 02:10:00,0.70648,0.7069,0.70648,0.7069,83600002.0
2005-02-07 02:11:00,0.7078,0.708,0.7078,0.7079,92099999.0
2005-02-07 02:12:00,0.70668,0.70716,0.70668,0.70716,92099999.0
2005-02-07 02:13:00,0.70694,0.70719,0.70694,0.70699,65100000.0
2005-02-07 02:14:00,0.7069,0.70738,0.70684,0.70684,96299999.0
2005-02-07 02:15:00,0.70687,0.7075,0.70687,0.70743,70800000.0
2005-02-07 02:16:00,0.70712,0.70735,0.70698,0.70698,92100000.0
2005-02-07 02:17:00,0.70702,0.70754,0.70702,0.70733,114599999.0
2005-02-07 02:18:00,0.70703,0.70738,0.70703,0.70709,102500000.0
2005-02-07 02:19:00,0.70707,0.70713,0.70697,0.70699,60300000.0
2005-02-07 02:20:00,0.70717,0.70728,0.70689,0.70689,104700000.0
2005-02-07 02:21:00,0.7082,0.7088,0.7082,0.7087,92399998.0
2005-02-07 02:22:00,0.70687,0.70707,0.70687,0.70688,92399998.0
2005-02-07 02:23:00,0.70673,0.70691,0.70673,0.70674,80000000.0
2005-02-07 02:24:00,0.70655,0.7068,0.70645,0.70657,94100001.0
2005-02-07 02:25:00,0.70689,0.70692,0.70673,0.7068,149899999.0
2005-02-07 02:26:00,0.7067,0.7069,0.70661,0.70661,88699999.0
2005-02-07 02:27:00,0.70695,0.70699,0.70673,0.7068,99000000.0
2005-02-07 02:28:00,0.70692,0.70714,0.70686,0.707,206700004.0
2005-02-07 02:29:00,0.7069,0.70736,0.7069,0.70733,72600000.0
2005-02-07 02:30:00,0.70762,0.70778,0.70728,0.70778,145599999.0
2005-02-07 02:31:00,0.70773,0.70819,0.70773,0.70798,155299995.0
2005-02-07 02:32:00,0.70776,0.70834,0.70776,0.70829,63400000.0
2005-02-07 02:33:00,0.70818,0.70824,0.70797,0.70806,157099997.0
2005-02-07 02:34:00,0.70787,0.70815,0.70775,0.7078,113799999.0
2005-02-07 02:35:00,0.70782,0.70796,0.70771,0.70771,126399999.0
2005-02-07 02:36:00,0.70753,0.70785,0.70751,0.70769,99500000.0
2005-02-07 02:37:00,0.70759,0.70767,0.70745,0.70745,172199999.0
2005-02-07 02:38:00,0.70741,0.70747,0.70694,0.70694,84000002.0
2005-02-07 02:39:00,0.70696,0.70719,0.70696,0.70708,96499999.0
2005-02-07 02:40:00,0.7069,0.70708,0.7068,0.7068,121499999.0
2005-02-07 02:41:00,0.70689,0.70707,0.70683,0.70702,122000000.0
2005-02-07 02:42:00,0.70709,0.70718,0.70699,0.70708,68400000.0
2005-02-07 02:43:00,0.7072,0.70728,0.70701,0.70715,89300000.0
2005-02-07 02:44:00,0.70728,0.70728,0.70703,0.70712,139499999.0
2005-02-07 02:45:00,0.70728,0.70774,0.70728,0.70758,68700000.0
2005-02-07 02:46:00,0.7074,0.70759,0.70707,0.70707,44700000.0
2005-02-07 02:47:00,0.70718,0.70743,0.70718,0.7074,52599999.0
2005-02-07 02:48:00,0.70728,0.70761,0.70715,0.70744,83800000.0
2005-02-07 02:49:00,0.70747,0.70747,0.70724,0.70734,57199999.0
2005-02-07 02:50:00,0.70762,0.70774,0.70736,0.70744,128299999.0
2005-02-07 02:51:00,0.70728,0.70739,0.7072,0.70725,108300000.0
2005-02-07 02:52:00,0.70725,0.70743,0.70723,0.70743,131600000.0
2005-02-07 02:53:00,0.70749,0.70753,0.70724,0.70735,96399998.0
2005-02-07 02:54:00,0.70731,0.70745,0.70731,0.70742,69499998.0
2005-02-07 02:55:00,0.7075,0.70753,0.7073,0.7073,47599999.0
2005-02-07 02:56:00,0.70729,0.70757,0.70729,0.70736,71999999.0
2005-02-07 02:57:00,0.70701,0.7072,0.70683,0.70685,147399999.0
2005-02-07 02:58:00,0.70695,0.7071,0.70692,0.70705,82699999.0
2005-02-07 02:59:00,0.70697,0.70712,0.70686,0.7069,61800000.0
2005-02-07 03:00:00,0.70677,0.70684,0.70667,0.70667,53699999.0
2005-02-07 03:01:00,0.70656,0.70678,0.70653,0.70678,115399998.0
2005-02-07 03:02:00,0.7067,0.70679,0.70651,0.70656,85800000.0
2005-02-07 03:03:00,0.70683,0.70695,0.70665,0.70665,59000000.0
2005-02-07 03:04:00,0.70669,0.70691,0.70656,0.70689,127399999.0
2005-02-07 03:05:00,0.70664,0.70704,0.70664,0.707,106800000.0
2005-02-07 03:06:00,0.70671,0.70705,0.70671,0.70703,84500000.0
2005-02-07 03:07:00,0.70696,0.70728,0.70696,0.70711,55500000.0
2005-02-07 03:08:00,0.70689,0.70738,0.70689,0.70738,148699998.0
2005-02-07 03:09:00,0.70763,0.70783,0.7074,0.70752,87000000.0
2005-02-07 03:10:00,0.70745,0.70758,0.70722,0.70722,67799999.0
2005-02-07 03:11:00,0.70725,0.7075,0.70723,0.7075,77099999.0
2005-02-07 03:12:00,0.70777,0.70779,0.70717,0.70738,78099999.0
2005-02-07 03:13:00,0.70736,0.70746,0.70725,0.70746,55000000.0
2005-02-07 03:14:00,0.7076,0.70805,0.7076,0.70805,79600000.0
2005-02-07 03:15:00,0.70771,0.7079,0.70766,0.70771,80600000.0
2005-02-07 03:16:00,0.70793,0.70803,0.70793,0.70793,45200000.0
2005-02-07 03:17:00,0.70785,0.70787,0.70766,0.70785,139200000.0
2005-02-07 03:18:00,0.70791,0.708,0.70769,0.70769,129800002.0
2005-02-07 03:19:00,0.70764,0.70768,0.70735,0.70735,65300000.0
2005-02-07 03:20:00,0.70803,0.70818,0.70776,0.70806,141000001.0
2005-02-07 03:21:00,0.70792,0.70823,0.70792,0.70818,144999999.0
2005-02-07 03:22:00,0.70798,0.70798,0.70779,0.70796,44600000.0
2005-02-07 03:23:00,0.70825,0.70825,0.70798,0.70798,91000000.0
2005-02-07 03:24:00,0.70795,0.70826,0.7079,0.70826,65300000.0
2005-02-07 03:25:00,0.70813,0.7084,0.70802,0.70818,140000001.0
2005-02-07 03:26:00,0.70819,0.7083,0.7079,0.7079,108800000.0
2005-02-07 03:27:00,0.70829,0.70829,0.70793,0.70796,49000000.0
2005-02-07 03:28:00,0.70794,0.70799,0.70781,0.70791,98000002.0
2005-02-07 03:29:00,0.70799,0.70815,0.70797,0.70811,99499999.0
2005-02-07 03:30:00,0.70794,0.70813,0.70789,0.70808,56400000.0
2005-02-07 03:31:00,0.70817,0.70822,0.70805,0.70815,143200000.0
2005-02-07 03:32:00,0.7079,0.7082,0.70784,0.7082,88400002.0
2005-02-07 03:33:00,0.70805,0.70817,0.70795,0.70811,148200000.0
2005-02-07 03:34:00,0.70818,0.70818,0.70798,0.708,66200000.0
2005-02-07 03:35:00,0.70795,0.70819,0.70791,0.70791,136600001.0
2005-02-07 03:36:00,0.70777,0.70793,0.70772,0.7078,102499998.0
2005-02-07 03:37:00,0.70789,0.70789,0.70762,0.70767,126599999.0
2005-02-07 03:38:00,0.70761,0.70761,0.70745,0.70752,66999999.0
2005-02-07 03:39:00,0.70758,0.70758,0.70732,0.70739,95199999.0
2005-02-07 03:40:00,0.70745,0.70766,0.70735,0.70766,121700001.0
2005-02-07 03:41:00,0.70731,0.7075,0.70731,0.7074,78800000.0
2005-02-07 03:42:00,0.70725,0.70745,0.70725,0.70745,101899999.0
2005-02-07 03:43:00,0.70746,0.70783,0.70746,0.7078,51600000.0
2005-02-07 03:44:00,0.70776,0.70776,0.70756,0.70765,128799999.0
2005-02-07 03:45:00,0.70753,0.70782,0.70743,0.70767,129199998.0
2005-02-07 03:46:00,0.70752,0.70752,0.70723,0.70735,91900002.0
2005-02-07 03:47:00,0.70727,0.70738,0.70727,0.70738,23100000.0
2005-02-07 03:48:00,0.70747,0.70752,0.70736,0.70745,114000000.0
2005-02-07 03:49:00,0.7073,0.7074,0.7073,0.7073,60299999.0
2005-02-07 03:50:00,0.70728,0.70754,0.70728,0.70741,84400001.0
2005-02-07 03:51:00,0.70752,0.70752,0.70732,0.70732,85500000.0
2005-02-07 03:52:00,0.70771,0.70771,0.70741,0.70741,55599999.0
2005-02-07 03:53:00,0.70763,0.70764,0.70742,0.70753,111900001.0
2005-02-07 03:54:00,0.70751,0.70771,0.70734,0.70753,118200000.0
2005-02-07 03:55:00,0.70743,0.7076,0.70734,0.70734,103500000.0
2005-02-07 03:56:00,0.70727,0.70737,0.70698,0.70708,141800001.0
2005-02-07 03:57:00,0.70719,0.70726,0.70704,0.70722,90200000.0
2005-02-07 03:58:00,0.7072,0.7072,0.70696,0.70701,149200002.0
2005-02-07 03:59:00,0.70713,0.70731,0.70706,0.70716,129900000.0
2005-02-07 04:00:00,0.70715,0.70734,0.70709,0.70709,151000000.0
2005-02-07 04:01:00,0.70757,0.70763,0.70716,0.70746,76700000.0
2005-02-07 04:02:00,0.7076,0.7078,0.70745,0.7078,83000001.0
2005-02-07 04:03:00,0.7076,0.7076,0.70755,0.70755,111500000.0
2005-02-07 04:04:00,0.70758,0.70758,0.70749,0.70757,96900000.0
2005-02-07 04:05:00,0.70747,0.70761,0.70747,0.70759,120399998.0
2005-02-07 04:06:00,0.7076,0.7076,0.70725,0.70725,170000001.0
2005-02-07 04:07:00,0.70737,0.70745,0.7073,0.70744,118199997.0
2005-02-07 04:08:00,0.7076,0.7076,0.70717,0.70717,114899998.0
2005-02-07 04:09:00,0.70724,0.70731,0.70698,0.70702,89600000.0
2005-02-07 04:10:00,0.70682,0.70722,0.70681,0.70717,106700000.0
2005-02-07 04:11:00,0.70736,0.70736,0.70709,0.70715,54099999.0
2005-02-07 04:12:00,0.70709,0.70728,0.70709,0.70728,124500001.0
2005-02-07 04:13:00,0.70723,0.70728,0.70712,0.70719,98500000.0
2005-02-07 04:14:00,0.70728,0.70735,0.70711,0.70725,129100000.0
2005-02-07 04:15:00,0.70723,0.7074,0.70716,0.70721,100700000.0
2005-02-07 04:16:00,0.70736,0.70749,0.70715,0.70736,111800001.0
2005-02-07 04:17:00,0.70737,0.70737,0.70715,0.7072,130199999.0
2005-02-07 04:18:00,0.70704,0.70715,0.70697,0.70703,57399999.0
2005-02-07 04:19:00,0.7074,0.70751,0.70735,0.70743,83800000.0
2005-02-07 04:20:00,0.70742,0.70742,0.70714,0.70714,102100000.0
2005-02-07 04:21:00,0.70719,0.70736,0.70699,0.70699,166600001.0
2005-02-07 04:22:00,0.70756,0.70766,0.70734,0.70734,55000000.0
2005-02-07 04:23:00,0.70736,0.70736,0.70712,0.70712,58100000.0
2005-02-07 04:24:00,0.70722,0.70748,0.7071,0.7071,62300000.0
2005-02-07 04:25:00,0.70724,0.7076,0.70724,0.70748,91700001.0
2005-02-07 04:26:00,0.70753,0.70757,0.70736,0.70746,127399999.0
2005-02-07 04:27:00,0.7076,0.70765,0.70741,0.70752,136099999.0
2005-02-07 04:28:00,0.70765,0.7077,0.70742,0.70742,126199999.0
2005-02-07 04:29:00,0.70756,0.70757,0.70725,0.70725,68099999.0
2005-02-07 04:30:00,0.70723,0.70725,0.70709,0.70725,110000001.0
2005-02-07 04:31:00,0.70731,0.70772,0.70731,0.70765,85599999.0
2005-02-07 04:32:00,0.70739,0.7076,0.70728,0.70728,109199999.0
2005-02-07 04:33:00,0.70727,0.70761,0.70727,0.70757,112299999.0
2005-02-07 04:34:00,0.70742,0.70743,0.70742,0.70743,17400000.0
2005-02-07 04:35:00,0.70733,0.70765,0.70733,0.70765,85100000.0
2005-02-07 04:36:00,0.70734,0.70755,0.70732,0.70755,66900001.0
2005-02-07 04:37:00,0.70755,0.70755,0.7074,0.7074,39800000.0
2005-02-07 04:38:00,0.70778,0.70778,0.70731,0.70735,78700001.0
2005-02-07 04:39:00,0.70756,0.70758,0.70724,0.70732,101200001.0
2005-02-07 04:40:00,0.70737,0.70753,0.70717,0.70717,81399999.0
2005-02-07 04:41:00,0.70724,0.70733,0.70724,0.70733,80500000.0
2005-02-07 04:42:00,0.70738,0.70742,0.7073,0.70736,61000001.0
2005-02-07 04:43:00,0.70728,0.70749,0.70727,0.70744,29300000.0
2005-02-07 04:44:00,0.70741,0.70741,0.70716,0.70723,68299999.0
2005-02-07 04:45:00,0.70713,0.70726,0.70705,0.70709,55099999.0
2005-02-07 04:46:00,0.707,0.7073,0.707,0.70707,145299999.0
2005-02-07 04:47:00,0.70712,0.70733,0.70712,0.7072,92399999.0
2005-02-07 04:48:00,0.70729,0.70763,0.70729,0.70748,69900000.0
2005-02-07 04:49:00,0.70748,0.70748,0.70723,0.7073,91599999.0
2005-02-07 04:50:00,0.70731,0.7076,0.70731,0.7076,60300000.0
2005-02-07 04:51:00,0.70744,0.70757,0.70744,0.70746,56600000.0
2005-02-07 04:52:00,0.70747,0.70753,0.70739,0.70749,97900000.0
2005-02-07 04:53:00,0.70728,0.70732,0.70728,0.70732,12700000.0
2005-02-07 04:54:00,0.70732,0.70757,0.70732,0.70757,36000000.0
2005-02-07 04:55:00,0.70752,0.70752,0.7074,0.70741,117300000.0
2005-02-07 04:56:00,0.70737,0.70752,0.7073,0.7073,127100003.0
2005-02-07 04:57:00,0.70758,0.70758,0.70705,0.70725,127199999.0
2005-02-07 04:58:00,0.70729,0.70744,0.70723,0.70723,91500000.0
2005-02-07 04:59:00,0.70738,0.70766,0.70729,0.70732,88500000.0
2005-02-07 05:00:00,0.70732,0.70747,0.70732,0.70747,99899999.0
2005-02-07 05:01:00,0.70719,0.7073,0.70707,0.70725,95700000.0
2005-02-07 05:02:00,0.70727,0.70727,0.70717,0.70725,57799999.0
2005-02-07 05:03:00,0.7074,0.7075,0.7074,0.7075,140000000.0
2005-02-07 05:04:00,0.70741,0.70741,0.70713,0.70726,140000000.0
2005-02-07 05:05:00,0.70722,0.70732,0.70718,0.70723,83100000.0
2005-02-07 05:06:00,0.70714,0.70715,0.70701,0.70715,50100000.0
2005-02-07 05:07:00,0.70716,0.70725,0.70715,0.70723,59400000.0
2005-02-07 05:08:00,0.70705,0.70725,0.70705,0.70717,93199999.0
2005-02-07 05:09:00,0.7073,0.70736,0.70724,0.7073,28800000.0
2005-02-07 05:10:00,0.70723,0.7073,0.70718,0.70718,62200000.0
2005-02-07 05:11:00,0.70711,0.70731,0.70707,0.70731,125100000.0
2005-02-07 05:12:00,0.7072,0.70733,0.70711,0.70713,76500000.0
2005-02-07 05:13:00,0.70715,0.70735,0.70715,0.70735,103899998.0
2005-02-07 05:14:00,0.70742,0.70742,0.70718,0.70722,107400003.0
2005-02-07 05:15:00,0.70718,0.70743,0.70713,0.70716,95799999.0
2005-02-07 05:16:00,0.70708,0.70732,0.70707,0.70723,109900001.0
2005-02-07 05:17:00,0.70729,0.70736,0.70726,0.70735,64999998.0
2005-02-07 05:18:00,0.70721,0.70724,0.70709,0.70722,63400000.0
2005-02-07 05:19:00,0.70732,0.70737,0.70728,0.70729,97300000.0
2005-02-07 05:20:00,0.70734,0.7074,0.70719,0.70723,95599999.0
2005-02-07 05:21:00,0.7072,0.7073,0.70706,0.7072,73400000.0
2005-02-07 05:22:00,0.70711,0.70722,0.70689,0.70689,82800000.0
2005-02-07 05:23:00,0.70685,0.70691,0.70675,0.70676,114800000.0
2005-02-07 05:24:00,0.70671,0.70687,0.70657,0.70674,104499999.0
2005-02-07 05:25:00,0.70673,0.707,0.70673,0.7068,94400000.0
2005-02-07 05:26:00,0.70657,0.70678,0.70655,0.70678,87500000.0
2005-02-07 05:27:00,0.70678,0.70681,0.70665,0.70668,48300000.0
2005-02-07 05:28:00,0.70673,0.70693,0.70661,0.70689,95500000.0
2005-02-07 05:29:00,0.70658,0.70678,0.70651,0.70678,68500000.0
2005-02-07 05:30:00,0.70669,0.70685,0.70669,0.70685,61400001.0
2005-02-07 05:31:00,0.70685,0.70685,0.70669,0.70682,52400000.0
2005-02-07 05:32:00,0.70677,0.70679,0.70666,0.70666,57200000.0
2005-02-07 05:33:00,0.70683,0.70685,0.70672,0.70672,60300000.0
2005-02-07 05:34:00,0.70683,0.70685,0.70652,0.70652,93899999.0
2005-02-07 05:35:00,0.70642,0.70677,0.70642,0.70677,124399998.0
2005-02-07 05:36:00,0.70703,0.70706,0.7066,0.70687,108900001.0
2005-02-07 05:37:00,0.70702,0.70707,0.70692,0.707,132400001.0
2005-02-07 05:38:00,0.70697,0.70698,0.70689,0.7069,46899999.0
2005-02-07 05:39:00,0.70691,0.70697,0.7068,0.70697,67600000.0
2005-02-07 05:40:00,0.70693,0.70719,0.70683,0.70703,58700000.0
2005-02-07 05:41:00,0.70684,0.70685,0.70676,0.70685,47200000.0
2005-02-07 05:42:00,0.70705,0.70711,0.7067,0.70673,84899999.0
2005-02-07 05:43:00,0.70663,0.7068,0.70659,0.7068,78899999.0
2005-02-07 05:44:00,0.70681,0.70687,0.70675,0.70687,102100001.0
2005-02-07 05:45:00,0.70686,0.70701,0.70686,0.70701,64399999.0
2005-02-07 05:46:00,0.70682,0.7069,0.70681,0.70681,60499999.0
2005-02-07 05:47:00,0.70678,0.70678,0.70654,0.70654,90999999.0
2005-02-07 05:48:00,0.70682,0.70695,0.70673,0.70692,109900000.0
2005-02-07 05:49:00,0.70697,0.707,0.70683,0.7069,82099999.0
2005-02-07 05:50:00,0.70664,0.7067,0.70654,0.70654,92399999.0
2005-02-07 05:51:00,0.70698,0.70698,0.70673,0.70674,51000000.0
2005-02-07 05:52:00,0.70692,0.70704,0.7067,0.7067,81299999.0
2005-02-07 05:53:00,0.70669,0.707,0.70669,0.70695,90200000.0
2005-02-07 05:54:00,0.70693,0.70707,0.7069,0.7069,73200000.0
2005-02-07 05:55:00,0.70689,0.70692,0.70666,0.70674,103199999.0
2005-02-07 05:56:00,0.70678,0.70689,0.70678,0.70683,87400000.0
2005-02-07 05:57:00,0.70684,0.7071,0.70684,0.70695,73900000.0
2005-02-07 05:58:00,0.70696,0.70724,0.70686,0.70696,127600001.0
2005-02-07 05:59:00,0.70715,0.70715,0.707,0.70705,49200000.0
2005-02-07 06:00:00,0.70693,0.7071,0.70688,0.7071,106800000.0
2005-02-07 06:01:00,0.70704,0.70706,0.70686,0.70706,84900001.0
2005-02-07 06:02:00,0.70701,0.70703,0.70674,0.70695,141400001.0
2005-02-07 06:03:00,0.70701,0.70701,0.70681,0.70681,20400000.0
2005-02-07 06:04:00,0.70672,0.70689,0.70672,0.70679,58500000.0
2005-02-07 06:05:00,0.70683,0.70683,0.70672,0.70676,163400001.0
2005-02-07 06:06:00,0.70688,0.70688,0.70679,0.70688,59800000.0
2005-02-07 06:07:00,0.70697,0.70707,0.7068,0.7068,68000000.0
2005-02-07 06:08:00,0.70693,0.70737,0.70693,0.70737,82800000.0
2005-02-07 06:09:00,0.70747,0.70747,0.7073,0.70745,108999999.0
2005-02-07 06:10:00,0.70746,0.70774,0.7073,0.70774,53500000.0
2005-02-07 06:11:00,0.7075,0.70763,0.70737,0.70753,149100001.0
2005-02-07 06:12:00,0.70758,0.70758,0.70734,0.70747,96499999.0
2005-02-07 06:13:00,0.70739,0.70758,0.70739,0.70745,114100001.0
2005-02-07 06:14:00,0.70757,0.70757,0.70745,0.70745,60499999.0
2005-02-07 06:15:00,0.7075,0.70772,0.7075,0.70767,32900000.0
2005-02-07 06:16:00,0.70777,0.70784,0.70765,0.7077,88900001.0
2005-02-07 06:17:00,0.70773,0.70777,0.7076,0.70776,70300000.0
2005-02-07 06:18:00,0.7077,0.70779,0.70764,0.70771,164999998.0
2005-02-07 06:19:00,0.70763,0.70782,0.70754,0.70761,56300000.0
2005-02-07 06:20:00,0.70751,0.70767,0.70744,0.7075,121300000.0
2005-02-07 06:21:00,0.70737,0.70744,0.70734,0.70735,47199999.0
2005-02-07 06:22:00,0.70753,0.70753,0.70725,0.70725,101900000.0
2005-02-07 06:23:00,0.70729,0.70752,0.70722,0.70737,111400002.0
2005-02-07 06:24:00,0.7073,0.7073,0.70713,0.70713,53700000.0
2005-02-07 06:25:00,0.70708,0.70712,0.70703,0.70705,61200000.0
2005-02-07 06:26:00,0.70704,0.70708,0.70701,0.70701,55399999.0
2005-02-07 06:27:00,0.70702,0.70718,0.70702,0.70718,224600002.0
2005-02-07 06:28:00,0.70722,0.7073,0.70707,0.70707,90700000.0
2005-02-07 06:29:00,0.7067,0.707,0.7067,0.7068,8000000.0
2005-02-07 06:30:00,0.70706,0.70709,0.70691,0.70691,8000000.0
2005-02-07 06:31:00,0.7068,0.7068,0.7062,0.7062,122300001.0
2005-02-07 06:32:00,0.70699,0.70725,0.70699,0.70715,122300001.0
2005-02-07 06:33:00,0.70699,0.70739,0.70699,0.70739,82899999.0
2005-02-07 06:34:00,0.70722,0.70734,0.70722,0.70731,108999998.0
2005-02-07 06:35:00,0.70717,0.70725,0.70712,0.70725,114500002.0
2005-02-07 06:36:00,0.70717,0.70728,0.70705,0.70709,95499999.0
2005-02-07 06:37:00,0.70698,0.70707,0.70693,0.70693,53200000.0
2005-02-07 06:38:00,0.70679,0.70708,0.70679,0.70708,97899998.0
2005-02-07 06:39:00,0.70718,0.70719,0.70701,0.70719,40600000.0
2005-02-07 06:40:00,0.70711,0.70713,0.70702,0.70702,71600000.0
2005-02-07 06:41:00,0.70703,0.7071,0.70701,0.70703,28600000.0
2005-02-07 06:42:00,0.70691,0.70706,0.70691,0.70706,44600000.0
2005-02-07 06:43:00,0.70694,0.70714,0.70694,0.70714,97600000.0
2005-02-07 06:44:00,0.7072,0.70728,0.70699,0.70721,185799997.0
2005-02-07 06:45:00,0.70724,0.70734,0.70713,0.70717,102699997.0
2005-02-07 06:46:00,0.70725,0.70725,0.70715,0.70725,111900000.0
2005-02-07 06:47:00,0.70725,0.70729,0.70713,0.70726,66600000.0
2005-02-07 06:48:00,0.7073,0.7073,0.70716,0.70716,107000001.0
2005-02-07 06:49:00,0.7071,0.7071,0.7071,0.7071,11200000.0
2005-02-07 06:50:00,0.70716,0.70716,0.70693,0.70702,101100000.0
2005-02-07 06:51:00,0.70705,0.70705,0.70681,0.70681,47599999.0
2005-02-07 06:52:00,0.70678,0.70719,0.70678,0.70712,129700001.0
2005-02-07 06:53:00,0.70707,0.70725,0.7068,0.70687,67700000.0
2005-02-07 06:54:00,0.70684,0.707,0.70684,0.707,115799997.0
2005-02-07 06:55:00,0.7068,0.70715,0.7068,0.707,74800000.0
2005-02-07 06:56:00,0.70712,0.70723,0.70689,0.70689,96700001.0
2005-02-07 06:57:00,0.70687,0.70714,0.70678,0.70714,100300000.0
2005-02-07 06:58:00,0.70691,0.7071,0.70691,0.70705,86699999.0
2005-02-07 06:59:00,0.70712,0.70725,0.70711,0.70711,97600001.0
2005-02-07 07:00:00,0.70695,0.70702,0.70695,0.70702,38200000.0
2005-02-07 07:01:00,0.7071,0.7072,0.7071,0.7072,21599999.0
2005-02-07 07:02:00,0.70707,0.70715,0.70703,0.70703,104700001.0
2005-02-07 07:03:00,0.70693,0.70731,0.70692,0.70731,72299999.0
2005-02-07 07:04:00,0.7074,0.7074,0.70716,0.70722,125800002.0
2005-02-07 07:05:00,0.7072,0.70725,0.70713,0.70725,49600000.0
2005-02-07 07:06:00,0.70713,0.70725,0.70703,0.70725,50100000.0
2005-02-07 07:07:00,0.70727,0.70727,0.70713,0.70713,97200000.0
2005-02-07 07:08:00,0.7072,0.70726,0.70702,0.70716,66400000.0
2005-02-07 07:09:00,0.70707,0.7072,0.70706,0.70715,70299998.0
2005-02-07 07:10:00,0.70715,0.70715,0.7071,0.7071,48700000.0
2005-02-07 07:11:00,0.70704,0.70735,0.70682,0.7072,158100000.0
2005-02-07 07:12:00,0.70704,0.70713,0.70698,0.70699,63700001.0
2005-02-07 07:13:00,0.70699,0.70711,0.70688,0.70711,60600001.0
2005-02-07 07:14:00,0.70712,0.70718,0.70694,0.70718,39100000.0
2005-02-07 07:15:00,0.70701,0.70702,0.70686,0.70691,48200000.0
2005-02-07 07:16:00,0.70707,0.70713,0.70694,0.70698,98800001.0
2005-02-07 07:17:00,0.70678,0.70705,0.70678,0.70688,118599999.0
2005-02-07 07:18:00,0.70685,0.70685,0.70662,0.7067,116800000.0
2005-02-07 07:19:00,0.70671,0.70686,0.70671,0.70685,74800000.0
2005-02-07 07:20:00,0.7068,0.7069,0.70675,0.7069,143499999.0
2005-02-07 07:21:00,0.70643,0.70664,0.70643,0.70664,77300000.0
2005-02-07 07:22:00,0.70667,0.70667,0.70646,0.70655,86600000.0
2005-02-07 07:23:00,0.70672,0.70672,0.70653,0.70664,50900000.0
2005-02-07 07:24:00,0.70657,0.70662,0.70636,0.7065,136700001.0
2005-02-07 07:25:00,0.70651,0.70665,0.70643,0.70643,84200000.0
2005-02-07 07:26:00,0.7066,0.70666,0.70648,0.7065,98499999.0
2005-02-07 07:27:00,0.70642,0.7066,0.7064,0.70659,53299999.0
2005-02-07 07:28:00,0.70633,0.70642,0.70608,0.70608,76399999.0
2005-02-07 07:29:00,0.70619,0.70632,0.70611,0.70625,122900000.0
2005-02-07 07:30:00,0.70614,0.70621,0.70589,0.70589,51800000.0
2005-02-07 07:31:00,0.70586,0.70599,0.70579,0.70583,103899999.0
2005-02-07 07:32:00,0.7057,0.70581,0.70542,0.70542,91000000.0
2005-02-07 07:33:00,0.70534,0.70557,0.70534,0.70557,88200001.0
2005-02-07 07:34:00,0.70528,0.70564,0.70528,0.70564,86000000.0
2005-02-07 07:35:00,0.70546,0.70555,0.70515,0.70535,103199999.0
2005-02-07 07:36:00,0.70554,0.70561,0.70533,0.70533,98100000.0
2005-02-07 07:37:00,0.70524,0.70531,0.70499,0.70499,125400000.0
2005-02-07 07:38:00,0.70503,0.70503,0.70483,0.70502,139800001.0
2005-02-07 07:39:00,0.70502,0.70506,0.70492,0.70492,66900000.0
2005-02-07 07:40:00,0.70479,0.70513,0.70479,0.70484,105099999.0
2005-02-07 07:41:00,0.70488,0.705,0.70485,0.705,31900000.0
2005-02-07 07:42:00,0.7051,0.70514,0.70474,0.70474,52899999.0
2005-02-07 07:43:00,0.70501,0.70508,0.70477,0.70477,122599998.0
2005-02-07 07:44:00,0.70479,0.7049,0.70479,0.70483,60499999.0
2005-02-07 07:45:00,0.70469,0.70475,0.70447,0.70447,124200000.0
2005-02-07 07:46:00,0.70454,0.7046,0.70439,0.70447,51300000.0
2005-02-07 07:47:00,0.70453,0.70475,0.70446,0.70456,82400001.0
2005-02-07 07:48:00,0.7047,0.7047,0.70436,0.70447,50400000.0
2005-02-07 07:49:00,0.70467,0.70483,0.70465,0.70483,128900000.0
2005-02-07 07:50:00,0.70482,0.70512,0.70475,0.70502,87000000.0
2005-02-07 07:51:00,0.70499,0.70537,0.70486,0.70536,147799999.0
2005-02-07 07:52:00,0.70546,0.70561,0.70546,0.7055,78600001.0
2005-02-07 07:53:00,0.70538,0.70555,0.70524,0.70554,55500000.0
2005-02-07 07:54:00,0.70544,0.70588,0.70544,0.7057,83600001.0
2005-02-07 07:55:00,0.70578,0.70592,0.70572,0.70575,160700001.0
2005-02-07 07:56:00,0.70567,0.70583,0.70554,0.70572,129400001.0
2005-02-07 07:57:00,0.70581,0.70592,0.70581,0.70587,92100000.0
2005-02-07 07:58:00,0.70562,0.70587,0.70562,0.7057,93600000.0
2005-02-07 07:59:00,0.70583,0.70585,0.70577,0.70585,63800000.0
2005-02-07 08:00:00,0.7076,0.7078,0.7074,0.7077,68200000.0
2005-02-07 08:01:00,0.70571,0.70576,0.70563,0.70571,68200000.0
2005-02-07 08:02:00,0.7059,0.70596,0.70557,0.70557,50800000.0
2005-02-07 08:03:00,0.7055,0.70559,0.7055,0.70557,70900000.0
2005-02-07 08:04:00,0.70562,0.70572,0.70562,0.70572,91500001.0
2005-02-07 08:05:00,0.70569,0.70569,0.70545,0.70545,88100000.0
2005-02-07 08:06:00,0.70547,0.70569,0.70541,0.70569,143799999.0
2005-02-07 08:07:00,0.70576,0.70585,0.70536,0.70545,74100000.0
2005-02-07 08:08:00,0.70553,0.70572,0.70541,0.70572,134699998.0
2005-02-07 08:09:00,0.70557,0.70581,0.70557,0.70565,140899998.0
2005-02-07 08:10:00,0.7057,0.70578,0.70558,0.7057,139600000.0
2005-02-07 08:11:00,0.70573,0.70584,0.70565,0.70569,94400001.0
2005-02-07 08:12:00,0.70567,0.70588,0.70566,0.7058,88100000.0
2005-02-07 08:13:00,0.70565,0.7057,0.70557,0.70569,91499999.0
2005-02-07 08:14:00,0.70561,0.70568,0.70547,0.70557,117400000.0
2005-02-07 08:15:00,0.70577,0.70577,0.70557,0.70557,44700000.0
2005-02-07 08:16:00,0.70557,0.70586,0.70556,0.70586,80500001.0
2005-02-07 08:17:00,0.70602,0.70605,0.70575,0.70575,97900000.0
2005-02-07 08:18:00,0.70568,0.7057,0.70563,0.70566,132800001.0
2005-02-07 08:19:00,0.70565,0.70579,0.70552,0.70571,117200000.0
2005-02-07 08:20:00,0.70579,0.70602,0.70574,0.70574,155500000.0
2005-02-07 08:21:00,0.70557,0.70582,0.70557,0.70582,49200000.0
2005-02-07 08:22:00,0.706,0.706,0.70591,0.70598,51300000.0
2005-02-07 08:23:00,0.70587,0.70603,0.70575,0.7058,101000002.0
2005-02-07 08:24:00,0.7059,0.70607,0.7059,0.70607,106200000.0
2005-02-07 08:25:00,0.70602,0.70605,0.70569,0.70575,108099998.0
2005-02-07 08:26:00,0.70589,0.70601,0.70589,0.70597,74200000.0
2005-02-07 08:27:00,0.70586,0.7059,0.70586,0.7059,9600000.0
2005-02-07 08:28:00,0.70592,0.70603,0.7058,0.70595,65099999.0
2005-02-07 08:29:00,0.70593,0.70602,0.70582,0.70598,75100000.0
2005-02-07 08:30:00,0.70588,0.7059,0.70576,0.70583,109699998.0
2005-02-07 08:31:00,0.70576,0.70591,0.70565,0.70591,63599999.0
2005-02-07 08:32:00,0.70606,0.70617,0.706,0.706,140999997.0
2005-02-07 08:33:00,0.70609,0.70629,0.70609,0.70622,66800000.0
2005-02-07 08:34:00,0.70621,0.70647,0.70621,0.70636,158400001.0
2005-02-07 08:35:00,0.70639,0.70654,0.70606,0.70654,84499999.0
2005-02-07 08:36:00,0.70666,0.70673,0.7064,0.7064,79099999.0
2005-02-07 08:37:00,0.70654,0.70672,0.70654,0.70672,51000001.0
2005-02-07 08:38:00,0.70689,0.70691,0.70664,0.70675,117900000.0
2005-02-07 08:39:00,0.70669,0.70675,0.70649,0.70649,105800001.0
2005-02-07 08:40:00,0.70644,0.70657,0.70627,0.70631,89999999.0
2005-02-07 08:41:00,0.70622,0.70648,0.70609,0.7063,99300001.0
2005-02-07 08:42:00,0.70646,0.70649,0.70646,0.70649,19900000.0
2005-02-07 08:43:00,0.70658,0.70688,0.7064,0.70673,140000000.0
2005-02-07 08:44:00,0.70655,0.70669,0.70655,0.70659,104299999.0
2005-02-07 08:45:00,0.70664,0.70668,0.70656,0.70663,69800000.0
2005-02-07 08:46:00,0.70665,0.70665,0.70645,0.70662,87099999.0
2005-02-07 08:47:00,0.70674,0.70694,0.70674,0.70689,87500000.0
2005-02-07 08:48:00,0.70667,0.70672,0.70662,0.70671,55999999.0
2005-02-07 08:49:00,0.70664,0.70672,0.70656,0.70662,111600000.0
2005-02-07 08:50:00,0.70672,0.70687,0.70664,0.70687,60300000.0
2005-02-07 08:51:00,0.70681,0.70683,0.70665,0.70673,122400001.0
2005-02-07 08:52:00,0.70676,0.70683,0.70671,0.70671,54900000.0
2005-02-07 08:53:00,0.70689,0.70695,0.70685,0.70685,77500000.0
2005-02-07 08:54:00,0.70702,0.70702,0.70678,0.70695,108700001.0
2005-02-07 08:55:00,0.70701,0.70706,0.70691,0.707,104200000.0
2005-02-07 08:56:00,0.707,0.70711,0.70684,0.70684,47000000.0
2005-02-07 08:57:00,0.70695,0.70719,0.70695,0.70703,77100000.0
2005-02-07 08:58:00,0.70697,0.70738,0.70694,0.70738,100499999.0
2005-02-07 08:59:00,0.70724,0.70734,0.70712,0.70727,171100001.0
2005-02-07 09:00:00,0.70731,0.70748,0.707,0.70748,142100002.0
2005-02-07 09:01:00,0.70732,0.70765,0.7073,0.70765,93500000.0
2005-02-07 09:02:00,0.70749,0.70749,0.70734,0.70734,39800000.0
2005-02-07 09:03:00,0.70767,0.7078,0.70752,0.7078,117600001.0
2005-02-07 09:04:00,0.70797,0.70797,0.70753,0.70766,112799998.0
2005-02-07 09:05:00,0.70765,0.70807,0.70765,0.70806,36800000.0
2005-02-07 09:06:00,0.70779,0.70817,0.70779,0.70787,120999999.0
2005-02-07 09:07:00,0.70762,0.70764,0.70752,0.70752,109600003.0
2005-02-07 09:08:00,0.70749,0.70749,0.70709,0.70709,37099999.0
2005-02-07 09:09:00,0.70689,0.70704,0.70666,0.70666,88300000.0
2005-02-07 09:10:00,0.70662,0.70705,0.70662,0.70663,129500000.0
2005-02-07 09:11:00,0.7066,0.70678,0.7066,0.70678,48700001.0
2005-02-07 09:12:00,0.70675,0.70689,0.70667,0.70687,102200000.0
2005-02-07 09:13:00,0.70684,0.70692,0.70679,0.70683,89900002.0
2005-02-07 09:14:00,0.70688,0.70688,0.70663,0.70673,71700001.0
2005-02-07 09:15:00,0.70673,0.70691,0.70669,0.70674,74000000.0
2005-02-07 09:16:00,0.70659,0.70678,0.70648,0.7067,87300000.0
2005-02-07 09:17:00,0.70628,0.70661,0.70624,0.70624,67600000.0
2005-02-07 09:18:00,0.70635,0.70656,0.7063,0.70651,76300000.0
2005-02-07 09:19:00,0.70654,0.70668,0.70638,0.70638,95900001.0
2005-02-07 09:20:00,0.70651,0.70651,0.70613,0.70648,119600001.0
2005-02-07 09:21:00,0.70628,0.7067,0.70628,0.70664,102800000.0
2005-02-07 09:22:00,0.70636,0.70651,0.70625,0.70627,102600000.0
2005-02-07 09:23:00,0.70626,0.70668,0.70626,0.70655,93199999.0
2005-02-07 09:24:00,0.70677,0.7072,0.70669,0.7072,114500000.0
2005-02-07 09:25:00,0.7073,0.70734,0.7068,0.70684,75800000.0
2005-02-07 09:26:00,0.70671,0.70687,0.70668,0.70678,101700000.0
2005-02-07 09:27:00,0.70683,0.7069,0.70676,0.70683,124100000.0
2005-02-07 09:28:00,0.7069,0.70695,0.70658,0.70664,78000001.0
2005-02-07 09:29:00,0.70656,0.70662,0.7065,0.70651,130200000.0
2005-02-07 09:30:00,0.70632,0.70658,0.70625,0.70636,99200001.0
2005-02-07 09:31:00,0.70622,0.70643,0.70622,0.70643,62800000.0
2005-02-07 09:32:00,0.70638,0.70647,0.70622,0.70622,77399998.0
2005-02-07 09:33:00,0.70636,0.70659,0.70636,0.70654,113900000.0
2005-02-07 09:34:00,0.70652,0.70659,0.70643,0.70652,100299999.0
2005-02-07 09:35:00,0.70642,0.70648,0.70626,0.70648,79200001.0
2005-02-07 09:36:00,0.70657,0.70668,0.70644,0.70645,122199999.0
2005-02-07 09:37:00,0.70648,0.7065,0.70637,0.70637,65600000.0
2005-02-07 09:38:00,0.70679,0.70679,0.70642,0.70642,87000000.0
2005-02-07 09:39:00,0.7067,0.70707,0.7067,0.70687,67000000.0
2005-02-07 09:40:00,0.7067,0.70683,0.7067,0.70683,45900000.0
2005-02-07 09:41:00,0.70695,0.70696,0.70671,0.70689,121899999.0
2005-02-07 09:42:00,0.70689,0.70709,0.70687,0.70696,46100000.0
2005-02-07 09:43:00,0.70688,0.70689,0.70658,0.70686,138100001.0
2005-02-07 09:44:00,0.70675,0.70701,0.70671,0.70688,122299997.0
2005-02-07 09:45:00,0.70692,0.70698,0.70688,0.70693,88799999.0
2005-02-07 09:46:00,0.70697,0.70761,0.70697,0.70716,56500000.0
2005-02-07 09:47:00,0.70731,0.70732,0.70714,0.70732,69500000.0
2005-02-07 09:48:00,0.70712,0.70712,0.70688,0.70693,75800002.0
2005-02-07 09:49:00,0.70715,0.70731,0.70706,0.70708,116299998.0
2005-02-07 09:50:00,0.70714,0.70714,0.70699,0.70706,110100000.0
2005-02-07 09:51:00,0.70729,0.70733,0.70709,0.70709,79500001.0
2005-02-07 09:52:00,0.70712,0.70719,0.70704,0.70719,49500000.0
2005-02-07 09:53:00,0.70732,0.70735,0.70707,0.70707,53400000.0
2005-02-07 09:54:00,0.70726,0.70742,0.70723,0.70734,78100000.0
2005-02-07 09:55:00,0.70734,0.70734,0.7071,0.7071,45899999.0
2005-02-07 09:56:00,0.70733,0.70768,0.70731,0.70768,123699999.0
2005-02-07 09:57:00,0.70749,0.70793,0.70749,0.70793,87800000.0
2005-02-07 09:58:00,0.7078,0.70798,0.70774,0.70798,78400000.0
2005-02-07 09:59:00,0.70779,0.70795,0.70779,0.70795,102800000.0
2005-02-07 10:00:00,0.70786,0.70795,0.70781,0.70781,50700000.0
2005-02-07 10:01:00,0.7075,0.70759,0.70736,0.70749,93100000.0
2005-02-07 10:02:00,0.70742,0.70771,0.70742,0.70758,111599999.0
2005-02-07 10:03:00,0.70747,0.70758,0.70742,0.70742,104999999.0
2005-02-07 10:04:00,0.70731,0.70756,0.70731,0.70738,87400000.0
2005-02-07 10:05:00,0.70738,0.70773,0.70737,0.70737,72400000.0
2005-02-07 10:06:00,0.70754,0.70754,0.70734,0.70747,129400000.0
2005-02-07 10:07:00,0.70723,0.70728,0.70715,0.70728,85300000.0
2005-02-07 10:08:00,0.70719,0.70741,0.70719,0.7072,70200000.0
2005-02-07 10:09:00,0.70687,0.70745,0.70687,0.70745,140099999.0
2005-02-07 10:10:00,0.70739,0.70739,0.70725,0.70731,75300000.0
2005-02-07 10:11:00,0.70718,0.70754,0.7071,0.70754,133299999.0
2005-02-07 10:12:00,0.70732,0.70748,0.70732,0.70748,31900000.0
2005-02-07 10:13:00,0.70735,0.70767,0.70735,0.70767,53099999.0
2005-02-07 10:14:00,0.70757,0.70757,0.70713,0.70732,99899999.0
2005-02-07 10:15:00,0.70744,0.70751,0.70723,0.70723,65300001.0
2005-02-07 10:16:00,0.70741,0.70766,0.70733,0.70765,79700000.0
2005-02-07 10:17:00,0.70768,0.70768,0.70745,0.70745,71000000.0
2005-02-07 10:18:00,0.70747,0.70773,0.70736,0.70736,82100000.0
2005-02-07 10:19:00,0.70723,0.70766,0.70723,0.70766,83799997.0
2005-02-07 10:20:00,0.7075,0.70763,0.70733,0.70763,55799999.0
2005-02-07 10:21:00,0.7077,0.7077,0.70753,0.70759,113600000.0
2005-02-07 10:22:00,0.70758,0.70758,0.70745,0.70748,66500001.0
2005-02-07 10:23:00,0.70774,0.70774,0.70738,0.70738,113000000.0
2005-02-07 10:24:00,0.70757,0.70778,0.70754,0.70754,110499999.0
2005-02-07 10:25:00,0.7076,0.7076,0.7074,0.70743,47900000.0
2005-02-07 10:26:00,0.7076,0.7076,0.70741,0.70742,77500000.0
2005-02-07 10:27:00,0.70743,0.70749,0.70732,0.70738,127500002.0
2005-02-07 10:28:00,0.70746,0.70747,0.70715,0.70715,72499999.0
2005-02-07 10:29:00,0.70724,0.70744,0.70719,0.70744,144700001.0
2005-02-07 10:30:00,0.70747,0.70756,0.70747,0.7075,83199999.0
2005-02-07 10:31:00,0.70737,0.70757,0.70737,0.70747,86100000.0
2005-02-07 10:32:00,0.70752,0.70752,0.70729,0.70743,95599999.0
2005-02-07 10:33:00,0.70738,0.70761,0.70738,0.70745,103400000.0
2005-02-07 10:34:00,0.70754,0.70764,0.70742,0.70742,87200000.0
2005-02-07 10:35:00,0.70727,0.70735,0.70701,0.70701,109900000.0
2005-02-07 10:36:00,0.7071,0.70735,0.70675,0.70695,151300005.0
2005-02-07 10:37:00,0.70689,0.707,0.70677,0.70688,113100002.0
2005-02-07 10:38:00,0.7068,0.70689,0.7068,0.70687,59800000.0
2005-02-07 10:39:00,0.70666,0.70694,0.70666,0.70678,86100000.0
2005-02-07 10:40:00,0.70679,0.70684,0.70676,0.70678,88700000.0
2005-02-07 10:41:00,0.70672,0.70692,0.70672,0.70688,86399999.0
2005-02-07 10:42:00,0.70698,0.70703,0.70686,0.70703,90800000.0
2005-02-07 10:43:00,0.70688,0.70722,0.70688,0.70714,144299998.0
2005-02-07 10:44:00,0.70708,0.70712,0.70694,0.70706,98900000.0
2005-02-07 10:45:00,0.70702,0.70702,0.70678,0.7069,124500000.0
2005-02-07 10:46:00,0.7069,0.7069,0.70678,0.70685,142800000.0
2005-02-07 10:47:00,0.70666,0.70686,0.70661,0.70686,167399999.0
2005-02-07 10:48:00,0.70655,0.70659,0.70642,0.70642,92400000.0
2005-02-07 10:49:00,0.70608,0.70632,0.70606,0.70632,64899999.0
2005-02-07 10:50:00,0.70605,0.7062,0.70579,0.7062,86000001.0
2005-02-07 10:51:00,0.70604,0.70629,0.70596,0.70626,98800000.0
2005-02-07 10:52:00,0.70597,0.70597,0.7056,0.70578,94900001.0
2005-02-07 10:53:00,0.70569,0.70576,0.70559,0.70562,55800000.0
2005-02-07 10:54:00,0.7058,0.70582,0.70567,0.70582,91000001.0
2005-02-07 10:55:00,0.70569,0.70598,0.70569,0.70598,56700000.0
2005-02-07 10:56:00,0.70598,0.70603,0.7058,0.70603,84900001.0
2005-02-07 10:57:00,0.70596,0.70616,0.70596,0.7061,59700000.0
2005-02-07 10:58:00,0.70619,0.7065,0.70582,0.70582,158799998.0
2005-02-07 10:59:00,0.70596,0.70611,0.70585,0.70611,95500000.0
2005-02-07 11:00:00,0.70582,0.70609,0.70577,0.70603,143499999.0
2005-02-07 11:01:00,0.70611,0.70626,0.70583,0.70626,135000001.0
2005-02-07 11:02:00,0.70613,0.70643,0.70603,0.70643,80000000.0
2005-02-07 11:03:00,0.70626,0.70657,0.70621,0.70648,131700000.0
2005-02-07 11:04:00,0.70636,0.70655,0.70626,0.70633,101999999.0
2005-02-07 11:05:00,0.70636,0.70636,0.70615,0.70615,66800000.0
2005-02-07 11:06:00,0.70585,0.70605,0.70585,0.70594,107900000.0
2005-02-07 11:07:00,0.70604,0.70619,0.70603,0.70619,66700000.0
2005-02-07 11:08:00,0.70609,0.7062,0.70592,0.70592,157599999.0
2005-02-07 11:09:00,0.70598,0.7064,0.70598,0.70634,108200001.0
2005-02-07 11:10:00,0.70642,0.70646,0.70613,0.70634,97299998.0
2005-02-07 11:11:00,0.70649,0.70649,0.70629,0.70641,60100000.0
2005-02-07 11:12:00,0.70629,0.7065,0.70628,0.7065,121500000.0
2005-02-07 11:13:00,0.70639,0.7065,0.7063,0.70638,159600001.0
2005-02-07 11:14:00,0.7062,0.70642,0.7062,0.70642,117500001.0
2005-02-07 11:15:00,0.7064,0.70647,0.7062,0.7062,59500000.0
2005-02-07 11:16:00,0.70622,0.70646,0.70621,0.70646,93899999.0
2005-02-07 11:17:00,0.70631,0.70651,0.70628,0.70651,123799999.0
2005-02-07 11:18:00,0.70639,0.70639,0.70626,0.70635,105000000.0
2005-02-07 11:19:00,0.7062,0.7065,0.7062,0.70637,160000000.0
2005-02-07 11:20:00,0.70632,0.70632,0.70607,0.70614,76800000.0
2005-02-07 11:21:00,0.70594,0.70613,0.70586,0.70597,156300000.0
2005-02-07 11:22:00,0.70609,0.70609,0.70564,0.70568,123499998.0
2005-02-07 11:23:00,0.70566,0.70575,0.70566,0.7057,113800001.0
2005-02-07 11:24:00,0.70557,0.70581,0.70557,0.70575,92299999.0
2005-02-07 11:25:00,0.70562,0.70574,0.70562,0.70563,107900001.0
2005-02-07 11:26:00,0.70575,0.70583,0.70544,0.70544,129799999.0
2005-02-07 11:27:00,0.70578,0.70578,0.70568,0.7057,45400000.0
2005-02-07 11:28:00,0.70582,0.70582,0.70572,0.70578,70900001.0
2005-02-07 11:29:00,0.70573,0.70583,0.70557,0.70579,107800000.0
2005-02-07 11:30:00,0.70578,0.70596,0.70577,0.70596,64600000.0
2005-02-07 11:31:00,0.7058,0.70607,0.70575,0.70575,63900000.0
2005-02-07 11:32:00,0.70586,0.70593,0.7058,0.7058,68599999.0
2005-02-07 11:33:00,0.70588,0.70588,0.70565,0.70565,230200000.0
2005-02-07 11:34:00,0.70587,0.70601,0.70565,0.70586,106900001.0
2005-02-07 11:35:00,0.70584,0.70605,0.70578,0.70605,66100000.0
2005-02-07 11:36:00,0.70595,0.70595,0.70573,0.70573,77400000.0
2005-02-07 11:37:00,0.70581,0.70581,0.70565,0.70577,73300000.0
2005-02-07 11:38:00,0.70563,0.70563,0.70528,0.70553,111400000.0
2005-02-07 11:39:00,0.70548,0.70573,0.70545,0.70568,92400001.0
2005-02-07 11:40:00,0.70556,0.70567,0.70544,0.70544,51800000.0
2005-02-07 11:41:00,0.70558,0.70567,0.70558,0.7056,92199999.0
2005-02-07 11:42:00,0.70574,0.70574,0.70558,0.70558,60499999.0
2005-02-07 11:43:00,0.70575,0.7061,0.70575,0.70577,83400000.0
2005-02-07 11:44:00,0.70575,0.70592,0.70563,0.70592,74499999.0
2005-02-07 11:45:00,0.70556,0.70584,0.70551,0.70561,100000002.0
2005-02-07 11:46:00,0.70561,0.70562,0.70548,0.70548,49400000.0
2005-02-07 11:47:00,0.70562,0.70562,0.70531,0.70531,99100000.0
2005-02-07 11:48:00,0.70537,0.70558,0.70537,0.70558,116700000.0
2005-02-07 11:49:00,0.70571,0.70588,0.70571,0.70577,97400001.0
2005-02-07 11:50:00,0.70549,0.7056,0.70541,0.70541,101199997.0
2005-02-07 11:51:00,0.70541,0.70577,0.70541,0.70577,60999999.0
2005-02-07 11:52:00,0.70587,0.70587,0.70557,0.70573,82600001.0
2005-02-07 11:53:00,0.70571,0.70598,0.7056,0.70598,34200000.0
2005-02-07 11:54:00,0.7058,0.70596,0.70573,0.70596,71200000.0
2005-02-07 11:55:00,0.70585,0.706,0.70575,0.70576,160500001.0
2005-02-07 11:56:00,0.70577,0.70577,0.7057,0.7057,78900001.0
2005-02-07 11:57:00,0.70572,0.70576,0.70557,0.70557,94699999.0
2005-02-07 11:58:00,0.70571,0.70587,0.70558,0.70575,140399998.0
2005-02-07 11:59:00,0.70585,0.70588,0.70571,0.70585,114000000.0
2005-02-07 12:00:00,0.70598,0.70611,0.70585,0.70609,72599999.0
2005-02-07 12:01:00,0.70605,0.70635,0.70603,0.7061,82800000.0
2005-02-07 12:02:00,0.70603,0.7061,0.70563,0.7061,109199998.0
2005-02-07 12:03:00,0.70614,0.70626,0.70614,0.70624,63400001.0
2005-02-07 12:04:00,0.70619,0.70624,0.70596,0.70618,107199999.0
2005-02-07 12:05:00,0.70618,0.70652,0.70617,0.70652,46100000.0
2005-02-07 12:06:00,0.70632,0.70638,0.706,0.70611,139600000.0
2005-02-07 12:07:00,0.70613,0.70627,0.70604,0.7062,90500000.0
2005-02-07 12:08:00,0.70612,0.70625,0.70612,0.70624,106600001.0
2005-02-07 12:09:00,0.70633,0.70641,0.70625,0.70641,89900000.0
2005-02-07 12:10:00,0.70636,0.70648,0.7063,0.70648,95999997.0
2005-02-07 12:11:00,0.70648,0.70661,0.70648,0.70657,93500001.0
2005-02-07 12:12:00,0.70623,0.70635,0.70613,0.7062,128100003.0
2005-02-07 12:13:00,0.70643,0.70643,0.70626,0.7064,43000000.0
2005-02-07 12:14:00,0.70647,0.70647,0.70604,0.70604,56000000.0
2005-02-07 12:15:00,0.70644,0.7065,0.70635,0.7065,72300000.0
2005-02-07 12:16:00,0.70635,0.70658,0.70622,0.70658,190899999.0
2005-02-07 12:17:00,0.70644,0.70644,0.70622,0.70622,126200000.0
2005-02-07 12:18:00,0.7061,0.70632,0.7061,0.70628,43800000.0
2005-02-07 12:19:00,0.70614,0.70632,0.70613,0.70613,100999999.0
2005-02-07 12:20:00,0.70623,0.70641,0.70619,0.70625,94900001.0
2005-02-07 12:21:00,0.70617,0.70631,0.70617,0.70631,85700002.0
2005-02-07 12:22:00,0.70649,0.70653,0.70624,0.70624,69900000.0
2005-02-07 12:23:00,0.70604,0.70645,0.70604,0.70645,114800000.0
2005-02-07 12:24:00,0.70626,0.7063,0.70613,0.70622,99399999.0
2005-02-07 12:25:00,0.70635,0.70635,0.70603,0.70603,58200001.0
2005-02-07 12:26:00,0.70619,0.70619,0.70596,0.70609,89599998.0
2005-02-07 12:27:00,0.70591,0.70619,0.70591,0.70613,88500000.0
2005-02-07 12:28:00,0.70572,0.706,0.70567,0.706,118399999.0
2005-02-07 12:29:00,0.70605,0.70615,0.70589,0.70603,92499999.0
2005-02-07 12:30:00,0.70584,0.70604,0.70578,0.70586,146700000.0
2005-02-07 12:31:00,0.70583,0.70589,0.7056,0.70579,109300001.0
2005-02-07 12:32:00,0.7057,0.7057,0.70535,0.70535,94600000.0
2005-02-07 12:33:00,0.70567,0.70584,0.70559,0.70562,97900000.0
2005-02-07 12:34:00,0.70547,0.7056,0.70524,0.7056,139000000.0
2005-02-07 12:35:00,0.7056,0.70576,0.7055,0.70552,76700000.0
2005-02-07 12:36:00,0.70558,0.70574,0.7054,0.70574,97800001.0
2005-02-07 12:37:00,0.70547,0.70578,0.70547,0.70573,112500000.0
2005-02-07 12:38:00,0.70569,0.70576,0.70541,0.70571,75799999.0
2005-02-07 12:39:00,0.70572,0.70589,0.70559,0.70589,80399999.0
2005-02-07 12:40:00,0.70572,0.70605,0.70562,0.70605,172499999.0
2005-02-07 12:41:00,0.70584,0.70593,0.70559,0.70593,90100000.0
2005-02-07 12:42:00,0.70598,0.70598,0.70588,0.70588,43800000.0
2005-02-07 12:43:00,0.70605,0.70613,0.70593,0.70593,118100002.0
2005-02-07 12:44:00,0.70607,0.70607,0.70592,0.70592,27900000.0
2005-02-07 12:45:00,0.70601,0.70618,0.70592,0.70592,117000001.0
2005-02-07 12:46:00,0.70565,0.70621,0.70565,0.70621,101999997.0
2005-02-07 12:47:00,0.7061,0.7063,0.7061,0.70627,105699999.0
2005-02-07 12:48:00,0.70626,0.70629,0.70612,0.70612,62200000.0
2005-02-07 12:49:00,0.70615,0.70621,0.70615,0.70618,41400000.0
2005-02-07 12:50:00,0.70603,0.70637,0.70603,0.70633,106799998.0
2005-02-07 12:51:00,0.70643,0.70643,0.70618,0.70632,69200000.0
2005-02-07 12:52:00,0.70599,0.70629,0.70575,0.70629,112199999.0
2005-02-07 12:53:00,0.70613,0.70623,0.70613,0.70619,80100000.0
2005-02-07 12:54:00,0.7063,0.70631,0.70608,0.70631,69999999.0
2005-02-07 12:55:00,0.70604,0.70639,0.70604,0.70617,142900000.0
2005-02-07 12:56:00,0.7061,0.70628,0.7061,0.70623,51699998.0
2005-02-07 12:57:00,0.70617,0.70623,0.70617,0.70623,16700000.0
2005-02-07 12:58:00,0.70611,0.70626,0.70598,0.70598,68900000.0
2005-02-07 12:59:00,0.7062,0.7062,0.7062,0.7062,24700000.0
2005-02-07 13:00:00,0.7063,0.7063,0.70602,0.70602,62000000.0
2005-02-07 13:01:00,0.70596,0.70596,0.70579,0.70588,90699998.0
2005-02-07 13:02:00,0.70564,0.70597,0.70563,0.70563,119299998.0
2005-02-07 13:03:00,0.70578,0.70578,0.70548,0.70569,90100001.0
2005-02-07 13:04:00,0.70578,0.7061,0.70572,0.7059,129099998.0
2005-02-07 13:05:00,0.70563,0.7057,0.70547,0.70547,63700001.0
2005-02-07 13:06:00,0.70529,0.70551,0.70523,0.70545,76300000.0
2005-02-07 13:07:00,0.70532,0.70556,0.70532,0.70549,96699998.0
2005-02-07 13:08:00,0.70533,0.70571,0.70533,0.7055,107000001.0
2005-02-07 13:09:00,0.70573,0.70574,0.70554,0.70566,98900000.0
2005-02-07 13:10:00,0.70548,0.70591,0.70548,0.70591,110700001.0
2005-02-07 13:11:00,0.70575,0.70592,0.70575,0.70576,124000001.0
2005-02-07 13:12:00,0.70562,0.70587,0.70552,0.70587,50100000.0
2005-02-07 13:13:00,0.70589,0.7059,0.7057,0.70582,74999999.0
2005-02-07 13:14:00,0.70576,0.70593,0.70576,0.70593,102900000.0
2005-02-07 13:15:00,0.70597,0.70597,0.70566,0.70595,121000002.0
2005-02-07 13:16:00,0.70593,0.70599,0.70586,0.70591,76599998.0
2005-02-07 13:17:00,0.70589,0.70592,0.70582,0.70592,98099999.0
2005-02-07 13:18:00,0.7058,0.70594,0.70558,0.70583,53400000.0
2005-02-07 13:19:00,0.7057,0.70595,0.70567,0.7059,153200002.0
2005-02-07 13:20:00,0.70584,0.70603,0.70577,0.706,94799999.0
2005-02-07 13:21:00,0.70607,0.70615,0.70598,0.70613,54200000.0
2005-02-07 13:22:00,0.70611,0.70611,0.70592,0.7061,71400001.0
2005-02-07 13:23:00,0.70628,0.70629,0.70602,0.70629,146400000.0
2005-02-07 13:24:00,0.70609,0.70637,0.70606,0.70619,134800000.0
2005-02-07 13:25:00,0.70603,0.70625,0.70603,0.70625,86700000.0
2005-02-07 13:26:00,0.70631,0.70631,0.70588,0.70625,86700000.0
2005-02-07 13:27:00,0.7062,0.7062,0.70585,0.70585,92900001.0
2005-02-07 13:28:00,0.70617,0.70617,0.7059,0.70601,85799999.0
2005-02-07 13:29:00,0.70598,0.70604,0.70567,0.70567,77599999.0
2005-02-07 13:30:00,0.70583,0.70611,0.70579,0.70608,74399998.0
2005-02-07 13:31:00,0.70603,0.70635,0.70603,0.70635,70000001.0
2005-02-07 13:32:00,0.7062,0.70621,0.70606,0.70614,74000001.0
2005-02-07 13:33:00,0.70615,0.70634,0.70615,0.70622,90199998.0
2005-02-07 13:34:00,0.70642,0.70655,0.70642,0.70655,78100001.0
2005-02-07 13:35:00,0.7068,0.7068,0.70653,0.70671,86199999.0
2005-02-07 13:36:00,0.70675,0.70675,0.70655,0.70667,70899999.0
2005-02-07 13:37:00,0.70678,0.70678,0.70641,0.7065,114299999.0
2005-02-07 13:38:00,0.70672,0.70672,0.70653,0.70656,90899999.0
2005-02-07 13:39:00,0.70664,0.70668,0.70645,0.70645,92100001.0
2005-02-07 13:40:00,0.70644,0.7067,0.70632,0.7067,96699999.0
2005-02-07 13:41:00,0.70673,0.70681,0.70643,0.70668,119000001.0
2005-02-07 13:42:00,0.70682,0.70682,0.70627,0.70627,111499999.0
2005-02-07 13:43:00,0.70659,0.70669,0.70659,0.70662,60400001.0
2005-02-07 13:44:00,0.70657,0.7067,0.70636,0.70636,124999998.0
2005-02-07 13:45:00,0.70664,0.7069,0.70664,0.7069,83999999.0
2005-02-07 13:46:00,0.70696,0.70696,0.70685,0.7069,90300000.0
2005-02-07 13:47:00,0.70708,0.70708,0.70688,0.70688,82700001.0
2005-02-07 13:48:00,0.70682,0.70723,0.70682,0.70714,62200001.0
2005-02-07 13:49:00,0.70721,0.70721,0.70688,0.70688,53999999.0
2005-02-07 13:50:00,0.70726,0.70726,0.70702,0.70702,84099999.0
2005-02-07 13:51:00,0.70682,0.70712,0.70682,0.70685,130400000.0
2005-02-07 13:52:00,0.707,0.70704,0.70679,0.70704,110200000.0
2005-02-07 13:53:00,0.70706,0.70706,0.70682,0.707,95400000.0
2005-02-07 13:54:00,0.70714,0.70717,0.70692,0.70717,85399999.0
2005-02-07 13:55:00,0.70732,0.7074,0.70716,0.70721,107800001.0
2005-02-07 13:56:00,0.70728,0.70779,0.70715,0.70751,137699999.0
2005-02-07 13:57:00,0.70759,0.70768,0.70758,0.70758,103300002.0
2005-02-07 13:58:00,0.70763,0.70763,0.70729,0.7075,58900000.0
2005-02-07 13:59:00,0.70748,0.70751,0.70742,0.70742,102899999.0
2005-02-07 14:00:00,0.70741,0.70762,0.70722,0.70748,149600003.0
2005-02-07 14:01:00,0.70758,0.70759,0.70731,0.70745,94800000.0
2005-02-07 14:02:00,0.7075,0.70756,0.70739,0.70756,85400000.0
2005-02-07 14:03:00,0.70761,0.70772,0.70752,0.70767,110300001.0
2005-02-07 14:04:00,0.70754,0.70764,0.70717,0.70761,71800000.0
2005-02-07 14:05:00,0.70767,0.70779,0.70757,0.70774,143900001.0
2005-02-07 14:06:00,0.70761,0.70766,0.70752,0.70764,103100001.0
2005-02-07 14:07:00,0.70785,0.70799,0.70769,0.70781,61200000.0
2005-02-07 14:08:00,0.7075,0.70774,0.70741,0.70751,137200002.0
2005-02-07 14:09:00,0.70773,0.70782,0.70755,0.70779,168400002.0
2005-02-07 14:10:00,0.70769,0.70773,0.7075,0.70769,102199998.0
2005-02-07 14:11:00,0.70785,0.70785,0.70768,0.70782,74500001.0
2005-02-07 14:12:00,0.70776,0.70789,0.70773,0.70778,116899997.0
2005-02-07 14:13:00,0.70755,0.70778,0.70755,0.70764,97300001.0
2005-02-07 14:14:00,0.70769,0.70788,0.70762,0.70763,93200000.0
2005-02-07 14:15:00,0.70744,0.70767,0.70744,0.70756,88300000.0
2005-02-07 14:16:00,0.70754,0.70783,0.70754,0.70781,76899999.0
2005-02-07 14:17:00,0.70751,0.70769,0.70747,0.70769,84400000.0
2005-02-07 14:18:00,0.70773,0.70781,0.70761,0.7077,119399999.0
2005-02-07 14:19:00,0.70763,0.7078,0.70758,0.70759,165499998.0
2005-02-07 14:20:00,0.70764,0.70788,0.70764,0.70788,32200000.0
2005-02-07 14:21:00,0.70774,0.7078,0.70765,0.70773,111499998.0
2005-02-07 14:22:00,0.70806,0.70806,0.70762,0.70762,73500001.0
2005-02-07 14:23:00,0.70762,0.70787,0.70756,0.70761,127200001.0
2005-02-07 14:24:00,0.70759,0.70782,0.70746,0.70778,78000001.0
2005-02-07 14:25:00,0.70762,0.70776,0.70753,0.70755,106200002.0
2005-02-07 14:26:00,0.70777,0.70777,0.70764,0.70772,138599998.0
2005-02-07 14:27:00,0.70764,0.70776,0.70757,0.70775,111000000.0
2005-02-07 14:28:00,0.70778,0.70778,0.70758,0.70763,112600001.0
2005-02-07 14:29:00,0.70753,0.70766,0.70734,0.7076,81200000.0
2005-02-07 14:30:00,0.70748,0.70768,0.7073,0.70765,95000000.0
2005-02-07 14:31:00,0.70755,0.70764,0.70738,0.70758,151800001.0
2005-02-07 14:32:00,0.70757,0.70781,0.70757,0.70773,86099999.0
2005-02-07 14:33:00,0.70788,0.70788,0.70766,0.70766,47800001.0
2005-02-07 14:34:00,0.70778,0.70787,0.70752,0.70787,70599998.0
2005-02-07 14:35:00,0.70788,0.70789,0.70769,0.70776,101199998.0
2005-02-07 14:36:00,0.70768,0.70795,0.70768,0.70795,83300000.0
2005-02-07 14:37:00,0.70788,0.70813,0.70788,0.70789,99799999.0
2005-02-07 14:38:00,0.70783,0.70808,0.70763,0.70808,105500000.0
2005-02-07 14:39:00,0.70789,0.70793,0.7078,0.70785,93700000.0
2005-02-07 14:40:00,0.70792,0.708,0.70782,0.70787,114700001.0
2005-02-07 14:41:00,0.70792,0.70792,0.7078,0.70785,72400001.0
2005-02-07 14:42:00,0.70774,0.70793,0.70766,0.7079,111100000.0
2005-02-07 14:43:00,0.70805,0.70805,0.7078,0.70794,75699999.0
2005-02-07 14:44:00,0.70795,0.70818,0.70785,0.70813,128600001.0
2005-02-07 14:45:00,0.70802,0.70805,0.70785,0.70805,66200000.0
2005-02-07 14:46:00,0.708,0.70805,0.70785,0.7079,78299999.0
2005-02-07 14:47:00,0.70784,0.70812,0.70781,0.70792,117099999.0
2005-02-07 14:48:00,0.70808,0.70808,0.70778,0.70778,117000001.0
2005-02-07 14:49:00,0.70773,0.70801,0.70767,0.70793,75300000.0
2005-02-07 14:50:00,0.70783,0.70785,0.70766,0.7078,105899999.0
2005-02-07 14:51:00,0.70771,0.70787,0.70771,0.7078,63100000.0
2005-02-07 14:52:00,0.70787,0.70798,0.70779,0.70779,68999999.0
2005-02-07 14:53:00,0.70787,0.70787,0.70764,0.70772,98300000.0
2005-02-07 14:54:00,0.70783,0.708,0.70777,0.7078,90100000.0
2005-02-07 14:55:00,0.70786,0.70803,0.70785,0.70789,113600002.0
2005-02-07 14:56:00,0.70797,0.70805,0.70781,0.70803,182500000.0
2005-02-07 14:57:00,0.70801,0.70824,0.70795,0.70824,59800001.0
2005-02-07 14:58:00,0.70788,0.70788,0.70774,0.70774,121300004.0
2005-02-07 14:59:00,0.70775,0.70792,0.70768,0.70782,118500000.0
2005-02-07 15:00:00,0.70765,0.70783,0.70759,0.70783,69200000.0
2005-02-07 15:01:00,0.70803,0.70811,0.70778,0.7081,65700000.0
2005-02-07 15:02:00,0.70798,0.70809,0.7079,0.7079,80500002.0
2005-02-07 15:03:00,0.70793,0.70802,0.70781,0.70786,108200000.0
2005-02-07 15:04:00,0.70802,0.70824,0.70791,0.70814,109200000.0
2005-02-07 15:05:00,0.70814,0.70814,0.70797,0.70803,62100001.0
2005-02-07 15:06:00,0.70809,0.70809,0.7079,0.70805,141400000.0
2005-02-07 15:07:00,0.70796,0.70826,0.70796,0.70823,119100001.0
2005-02-07 15:08:00,0.7082,0.70822,0.70792,0.70795,102200000.0
2005-02-07 15:09:00,0.70801,0.70819,0.70795,0.70806,123199999.0
2005-02-07 15:10:00,0.70802,0.70819,0.70784,0.70784,132199999.0
2005-02-07 15:11:00,0.70791,0.70796,0.70791,0.70791,46200000.0
2005-02-07 15:12:00,0.70787,0.70794,0.70785,0.7079,97899999.0
2005-02-07 15:13:00,0.70792,0.70798,0.70785,0.70785,76900001.0
2005-02-07 15:14:00,0.70791,0.70791,0.70767,0.70781,90100003.0
2005-02-07 15:15:00,0.70779,0.70784,0.70741,0.70745,62199999.0
2005-02-07 15:16:00,0.70758,0.70768,0.70738,0.70759,112099999.0
2005-02-07 15:17:00,0.70761,0.70777,0.70754,0.70755,37300000.0
2005-02-07 15:18:00,0.70754,0.70761,0.70722,0.70723,84100000.0
2005-02-07 15:19:00,0.70747,0.70747,0.70704,0.70733,87300000.0
2005-02-07 15:20:00,0.7073,0.7073,0.70692,0.70692,110800003.0
2005-02-07 15:21:00,0.70699,0.70703,0.70676,0.70678,109199999.0
2005-02-07 15:22:00,0.70699,0.707,0.70679,0.70693,73800000.0
2005-02-07 15:23:00,0.70673,0.70673,0.70616,0.70616,92000001.0
2005-02-07 15:24:00,0.70627,0.70632,0.70609,0.70625,140400000.0
2005-02-07 15:25:00,0.70601,0.70636,0.70586,0.70618,165500003.0
2005-02-07 15:26:00,0.70608,0.7062,0.70597,0.7062,56300000.0
2005-02-07 15:27:00,0.7059,0.70628,0.7059,0.70622,82400000.0
2005-02-07 15:28:00,0.70608,0.70608,0.70564,0.70567,40300000.0
2005-02-07 15:29:00,0.7056,0.70574,0.70535,0.70553,119299999.0
2005-02-07 15:30:00,0.70581,0.70606,0.70581,0.70591,150999999.0
2005-02-07 15:31:00,0.70605,0.70632,0.70603,0.70605,115900000.0
2005-02-07 15:32:00,0.70606,0.70618,0.70601,0.70602,149100001.0
2005-02-07 15:33:00,0.70616,0.70634,0.70606,0.70606,64400000.0
2005-02-07 15:34:00,0.70605,0.70625,0.70605,0.70613,142100001.0
2005-02-07 15:35:00,0.70634,0.70634,0.70609,0.70631,112500001.0
2005-02-07 15:36:00,0.70622,0.70636,0.70619,0.70625,91399999.0
2005-02-07 15:37:00,0.70631,0.7065,0.70631,0.70642,87700000.0
2005-02-07 15:38:00,0.70643,0.70672,0.70631,0.70672,68700000.0
2005-02-07 15:39:00,0.70672,0.70689,0.70659,0.70681,89600000.0
2005-02-07 15:40:00,0.70666,0.70666,0.70643,0.70647,124600001.0
2005-02-07 15:41:00,0.70665,0.70682,0.70653,0.70682,83699999.0
2005-02-07 15:42:00,0.70671,0.70685,0.70659,0.70665,139200004.0
2005-02-07 15:43:00,0.70646,0.70672,0.70618,0.70672,110700000.0
2005-02-07 15:44:00,0.7068,0.70682,0.70647,0.70647,65500000.0
2005-02-07 15:45:00,0.70664,0.70664,0.70646,0.70646,20600000.0
2005-02-07 15:46:00,0.70625,0.70637,0.70601,0.70601,125699999.0
2005-02-07 15:47:00,0.70606,0.70617,0.70587,0.70612,64900000.0
2005-02-07 15:48:00,0.70606,0.70631,0.70606,0.70618,146100001.0
2005-02-07 15:49:00,0.70605,0.70628,0.70605,0.70607,77100000.0
2005-02-07 15:50:00,0.70627,0.70639,0.70623,0.70631,171400002.0
2005-02-07 15:51:00,0.70649,0.70649,0.70622,0.70622,43100000.0
2005-02-07 15:52:00,0.70628,0.70643,0.70619,0.70619,123199999.0
2005-02-07 15:53:00,0.70604,0.70604,0.70562,0.70569,147400001.0
2005-02-07 15:54:00,0.70575,0.70575,0.70547,0.70547,64099999.0
2005-02-07 15:55:00,0.70546,0.70557,0.7054,0.70553,149200000.0
2005-02-07 15:56:00,0.70546,0.70566,0.70531,0.70566,86100000.0
2005-02-07 15:57:00,0.70577,0.70579,0.70536,0.70536,118000002.0
2005-02-07 15:58:00,0.70554,0.70554,0.70535,0.70543,74600000.0
2005-02-07 15:59:00,0.70519,0.70526,0.70503,0.70503,105899998.0
2005-02-07 16:00:00,0.70487,0.70513,0.70487,0.70513,92000001.0
2005-02-07 16:01:00,0.705,0.70518,0.705,0.70518,64599999.0
2005-02-07 16:02:00,0.70499,0.70515,0.70497,0.70497,144400000.0
2005-02-07 16:03:00,0.7049,0.70504,0.70483,0.70504,46900000.0
2005-02-07 16:04:00,0.70496,0.70514,0.70467,0.70514,62000000.0
2005-02-07 16:05:00,0.70494,0.70501,0.70486,0.70486,155000001.0
2005-02-07 16:06:00,0.70479,0.70479,0.70439,0.70446,91400000.0
2005-02-07 16:07:00,0.70453,0.70453,0.70334,0.70401,74500000.0
2005-02-07 16:08:00,0.70406,0.70427,0.70396,0.70412,148299998.0
2005-02-07 16:09:00,0.70422,0.70453,0.70422,0.70453,57200000.0
2005-02-07 16:10:00,0.70425,0.70425,0.70411,0.70425,41000000.0
2005-02-07 16:11:00,0.70412,0.70433,0.70408,0.70424,99400000.0
2005-02-07 16:12:00,0.70418,0.7042,0.70397,0.7042,90200000.0
2005-02-07 16:13:00,0.70404,0.70414,0.70394,0.70394,92399999.0
2005-02-07 16:14:00,0.70402,0.70436,0.70402,0.70423,70000000.0
2005-02-07 16:15:00,0.7042,0.70441,0.70419,0.70432,137900001.0
2005-02-07 16:16:00,0.70435,0.70443,0.7042,0.70428,63200000.0
2005-02-07 16:17:00,0.70421,0.70446,0.70418,0.70446,85299998.0
2005-02-07 16:18:00,0.70441,0.70448,0.70436,0.70443,53400000.0
2005-02-07 16:19:00,0.70445,0.70466,0.70428,0.7046,181599998.0
2005-02-07 16:20:00,0.70451,0.70466,0.70434,0.70434,79600000.0
2005-02-07 16:21:00,0.70423,0.70445,0.70416,0.70437,118600002.0
2005-02-07 16:22:00,0.70428,0.70439,0.70421,0.70432,128200001.0
2005-02-07 16:23:00,0.7043,0.70463,0.7043,0.70463,66100001.0
2005-02-07 16:24:00,0.70474,0.70474,0.70452,0.70453,95200000.0
2005-02-07 16:25:00,0.70441,0.70453,0.70434,0.70439,96299998.0
2005-02-07 16:26:00,0.70436,0.70449,0.70436,0.70438,114200000.0
2005-02-07 16:27:00,0.70449,0.70449,0.70393,0.70399,138300001.0
2005-02-07 16:28:00,0.70373,0.70422,0.70373,0.70416,70900000.0
2005-02-07 16:29:00,0.70421,0.70443,0.70413,0.70443,56900001.0
2005-02-07 16:30:00,0.70449,0.70455,0.70432,0.70439,122300002.0
2005-02-07 16:31:00,0.70463,0.70471,0.70459,0.70459,94599998.0
2005-02-07 16:32:00,0.70467,0.70467,0.70452,0.70458,142799998.0
2005-02-07 16:33:00,0.70461,0.70468,0.70446,0.70468,132600001.0
2005-02-07 16:34:00,0.70462,0.70469,0.7045,0.7045,100999999.0
2005-02-07 16:35:00,0.70445,0.70446,0.70438,0.70444,67899998.0
2005-02-07 16:36:00,0.70456,0.70471,0.70453,0.70453,94200001.0
2005-02-07 16:37:00,0.70439,0.70455,0.70429,0.70429,78100001.0
2005-02-07 16:38:00,0.70446,0.70472,0.70446,0.70465,94600000.0
2005-02-07 16:39:00,0.70474,0.70474,0.70458,0.70458,49000000.0
2005-02-07 16:40:00,0.70474,0.70485,0.70474,0.70476,62299999.0
2005-02-07 16:41:00,0.7047,0.70485,0.70461,0.70485,71500000.0
2005-02-07 16:42:00,0.70464,0.70464,0.70444,0.70451,89600000.0
2005-02-07 16:43:00,0.70441,0.70474,0.70441,0.7047,59700000.0
2005-02-07 16:44:00,0.70458,0.70492,0.70448,0.70492,96000002.0
2005-02-07 16:45:00,0.70502,0.70508,0.70477,0.70477,96199999.0
2005-02-07 16:46:00,0.7047,0.70476,0.70456,0.70456,135000000.0
2005-02-07 16:47:00,0.70488,0.70491,0.70483,0.70489,71400000.0
2005-02-07 16:48:00,0.70491,0.70497,0.70488,0.70497,85400001.0
2005-02-07 16:49:00,0.70474,0.7048,0.70452,0.70473,124400000.0
2005-02-07 16:50:00,0.70476,0.70488,0.70471,0.70479,141799999.0
2005-02-07 16:51:00,0.70483,0.70483,0.70453,0.70453,114400001.0
2005-02-07 16:52:00,0.7047,0.70478,0.70445,0.70454,108099999.0
2005-02-07 16:53:00,0.70451,0.70459,0.70442,0.70459,147099997.0
2005-02-07 16:54:00,0.70457,0.70465,0.70446,0.70465,124799999.0
2005-02-07 16:55:00,0.70463,0.70471,0.70457,0.70457,101000000.0
2005-02-07 16:56:00,0.70435,0.70443,0.70419,0.70428,95400001.0
2005-02-07 16:57:00,0.70435,0.70442,0.7042,0.70425,89700001.0
2005-02-07 16:58:00,0.70427,0.70441,0.70417,0.7043,71200000.0
2005-02-07 16:59:00,0.7043,0.70457,0.70426,0.70431,144600001.0
2005-02-07 17:00:00,0.70459,0.70459,0.70429,0.70452,88000000.0
2005-02-07 17:01:00,0.7048,0.70487,0.70467,0.70467,85500001.0
2005-02-07 17:02:00,0.70484,0.70505,0.70463,0.705,50900000.0
2005-02-07 17:03:00,0.70481,0.70504,0.70453,0.70495,126400000.0
2005-02-07 17:04:00,0.70512,0.70556,0.70512,0.70535,87700001.0
2005-02-07 17:05:00,0.70553,0.70563,0.70543,0.70563,139300001.0
2005-02-07 17:06:00,0.70535,0.70555,0.70535,0.70555,116400001.0
2005-02-07 17:07:00,0.70555,0.7059,0.70555,0.70577,71800001.0
2005-02-07 17:08:00,0.7058,0.7061,0.7058,0.70608,98300002.0
2005-02-07 17:09:00,0.70612,0.70621,0.7059,0.7059,94800000.0
2005-02-07 17:10:00,0.70555,0.70575,0.7054,0.7054,109900000.0
2005-02-07 17:11:00,0.7049,0.70531,0.7049,0.70531,65400000.0
2005-02-07 17:12:00,0.7055,0.7055,0.70505,0.7053,96800002.0
2005-02-07 17:13:00,0.70535,0.70548,0.70535,0.70539,95800000.0
2005-02-07 17:14:00,0.70527,0.70558,0.70527,0.70558,96899999.0
2005-02-07 17:15:00,0.70543,0.70563,0.70537,0.70563,73300000.0
2005-02-07 17:16:00,0.70539,0.70554,0.70521,0.70553,73700002.0
2005-02-07 17:17:00,0.70551,0.70563,0.70542,0.70563,53099999.0
2005-02-07 17:18:00,0.70557,0.7056,0.70554,0.70557,132200000.0
2005-02-07 17:19:00,0.7056,0.70567,0.70545,0.70545,61899999.0
2005-02-07 17:20:00,0.70561,0.706,0.70561,0.70574,111199998.0
2005-02-07 17:21:00,0.70569,0.70569,0.70543,0.70557,90799999.0
2005-02-07 17:22:00,0.70579,0.7059,0.70577,0.7059,90400000.0
2005-02-07 17:23:00,0.7057,0.7058,0.70557,0.7058,43600000.0
2005-02-07 17:24:00,0.70584,0.7059,0.70568,0.70577,73400001.0
2005-02-07 17:25:00,0.70583,0.70593,0.70566,0.70566,100599998.0
2005-02-07 17:26:00,0.70563,0.70583,0.70563,0.70568,76200000.0
2005-02-07 17:27:00,0.7057,0.7057,0.70533,0.70533,101400000.0
2005-02-07 17:28:00,0.70555,0.70575,0.70555,0.70575,88999999.0
2005-02-07 17:29:00,0.7056,0.70561,0.70545,0.70561,59900000.0
2005-02-07 17:30:00,0.70583,0.70583,0.70561,0.70575,152000001.0
2005-02-07 17:31:00,0.70557,0.70578,0.70557,0.70576,110900000.0
2005-02-07 17:32:00,0.70566,0.70602,0.70563,0.7058,126600003.0
2005-02-07 17:33:00,0.70584,0.70584,0.70566,0.70568,70300000.0
2005-02-07 17:34:00,0.7055,0.70562,0.7055,0.70562,48699999.0
2005-02-07 17:35:00,0.70565,0.70565,0.70547,0.70547,71399999.0
2005-02-07 17:36:00,0.70563,0.70578,0.70547,0.70578,58000000.0
2005-02-07 17:37:00,0.70575,0.70608,0.70575,0.70588,46100000.0
2005-02-07 17:38:00,0.70573,0.70594,0.70567,0.70594,123600000.0
2005-02-07 17:39:00,0.70564,0.70602,0.70564,0.70602,88899999.0
2005-02-07 17:40:00,0.70588,0.7059,0.70579,0.70582,71500001.0
2005-02-07 17:41:00,0.70592,0.70603,0.70583,0.70583,77799999.0
2005-02-07 17:42:00,0.70588,0.70595,0.70582,0.70592,92400000.0
2005-02-07 17:43:00,0.70589,0.70613,0.70589,0.70609,103099998.0
2005-02-07 17:44:00,0.70579,0.70592,0.70579,0.70592,43900000.0
2005-02-07 17:45:00,0.70601,0.7061,0.70578,0.7061,55799999.0
2005-02-07 17:46:00,0.70583,0.70617,0.70579,0.70617,61400000.0
2005-02-07 17:47:00,0.7059,0.70618,0.70582,0.70605,45900000.0
2005-02-07 17:48:00,0.70605,0.70616,0.7059,0.70599,81600001.0
2005-02-07 17:49:00,0.70611,0.70611,0.70575,0.70575,73400000.0
2005-02-07 17:50:00,0.70588,0.70588,0.70572,0.70583,77100000.0
2005-02-07 17:51:00,0.706,0.7061,0.70592,0.7061,98399999.0
2005-02-07 17:52:00,0.70596,0.70608,0.7059,0.70607,113900000.0
2005-02-07 17:53:00,0.70598,0.70619,0.7059,0.70607,79900000.0
2005-02-07 17:54:00,0.70605,0.70612,0.706,0.706,86900000.0
2005-02-07 17:55:00,0.70596,0.70611,0.70584,0.70603,127400001.0
2005-02-07 17:56:00,0.70579,0.70605,0.70572,0.70605,82199998.0
2005-02-07 17:57:00,0.70602,0.70614,0.70588,0.70614,156200002.0
2005-02-07 17:58:00,0.70608,0.70619,0.70608,0.70619,116000000.0
2005-02-07 17:59:00,0.706,0.70614,0.706,0.70607,147700004.0
2005-02-07 18:00:00,0.70603,0.70615,0.70588,0.706,97999999.0
2005-02-07 18:01:00,0.70584,0.70584,0.7057,0.70578,74300000.0
2005-02-07 18:02:00,0.70588,0.70588,0.70569,0.70575,68699999.0
2005-02-07 18:03:00,0.70571,0.7059,0.70571,0.7059,309999999.0
2005-02-07 18:04:00,0.70595,0.70595,0.70554,0.70554,170900000.0
2005-02-07 18:05:00,0.70559,0.70559,0.70525,0.70525,333200000.0
2005-02-07 18:06:00,0.70515,0.7053,0.70488,0.7049,141099999.0
2005-02-07 18:07:00,0.70472,0.70509,0.70472,0.70495,239600000.0
2005-02-07 18:08:00,0.70496,0.70543,0.70492,0.70543,71900000.0
2005-02-07 18:09:00,0.70532,0.70532,0.70498,0.70512,269900001.0
2005-02-07 18:10:00,0.70516,0.70523,0.70496,0.70509,152599999.0
2005-02-07 18:11:00,0.70521,0.70522,0.70479,0.70479,93500000.0
2005-02-07 18:12:00,0.70497,0.70517,0.70497,0.70517,74099999.0
2005-02-07 18:13:00,0.70518,0.70535,0.70505,0.70505,81299999.0
2005-02-07 18:14:00,0.70499,0.70517,0.70492,0.70502,109299998.0
2005-02-07 18:15:00,0.70482,0.70507,0.70482,0.70501,162800000.0
2005-02-07 18:16:00,0.70505,0.70511,0.70484,0.70494,387699997.0
2005-02-07 18:17:00,0.70487,0.70519,0.70485,0.70511,197400001.0
2005-02-07 18:18:00,0.70498,0.70516,0.70471,0.70508,313900002.0
2005-02-07 18:19:00,0.70499,0.70511,0.70488,0.70497,260600000.0
2005-02-07 18:20:00,0.70496,0.70509,0.70494,0.70498,69500000.0
2005-02-07 18:21:00,0.70502,0.70502,0.70455,0.70458,198599997.0
2005-02-07 18:22:00,0.70462,0.70462,0.70444,0.70455,122199998.0
2005-02-07 18:23:00,0.70449,0.70451,0.70431,0.70446,250299999.0
2005-02-07 18:24:00,0.70434,0.7046,0.70424,0.70446,259399999.0
2005-02-07 18:25:00,0.70441,0.70447,0.70429,0.70438,104199999.0
2005-02-07 18:26:00,0.70426,0.7045,0.70425,0.7045,158600001.0
2005-02-07 18:27:00,0.70446,0.70456,0.70419,0.7044,258999999.0
2005-02-07 18:28:00,0.70414,0.70436,0.70414,0.7042,140900000.0
2005-02-07 18:29:00,0.7044,0.70446,0.70427,0.70437,291399998.0
2005-02-07 18:30:00,0.70438,0.70438,0.70359,0.70359,135299998.0
2005-02-07 18:31:00,0.70344,0.70388,0.70335,0.7037,212000001.0
2005-02-07 18:32:00,0.70373,0.70391,0.70366,0.7037,140500000.0
2005-02-07 18:33:00,0.70369,0.70373,0.70354,0.70354,241300000.0
2005-02-07 18:34:00,0.70357,0.70361,0.70332,0.70332,110000000.0
2005-02-07 18:35:00,0.7035,0.70354,0.70336,0.70336,117999999.0
2005-02-07 18:36:00,0.7032,0.70334,0.703,0.70314,169900001.0
2005-02-07 18:37:00,0.70333,0.70338,0.7031,0.70322,78999998.0
2005-02-07 18:38:00,0.70325,0.70336,0.70321,0.70321,133200000.0
2005-02-07 18:39:00,0.70328,0.70343,0.70304,0.70311,442400001.0
2005-02-07 18:40:00,0.70305,0.70308,0.70287,0.70298,81500000.0
2005-02-07 18:41:00,0.7029,0.70312,0.70282,0.7029,297699999.0
2005-02-07 18:42:00,0.70303,0.70308,0.70277,0.70308,74000000.0
2005-02-07 18:43:00,0.70303,0.70339,0.70289,0.70339,619899998.0
2005-02-07 18:44:00,0.70338,0.70395,0.70321,0.70395,286099997.0
2005-02-07 18:45:00,0.70395,0.70403,0.70336,0.70377,499699998.0
2005-02-07 18:46:00,0.70388,0.70401,0.70376,0.70398,112400002.0
2005-02-07 18:47:00,0.70407,0.70421,0.70351,0.7039,166400002.0
2005-02-07 18:48:00,0.70393,0.70401,0.70356,0.70401,173499998.0
2005-02-07 18:49:00,0.70407,0.70437,0.7039,0.7039,148700000.0
2005-02-07 18:50:00,0.70401,0.70402,0.70386,0.70402,143000001.0
2005-02-07 18:51:00,0.70422,0.70425,0.70399,0.70399,145200000.0
2005-02-07 18:52:00,0.70404,0.70415,0.70387,0.70387,76500001.0
2005-02-07 18:53:00,0.70393,0.70397,0.7039,0.70397,69800000.0
2005-02-07 18:54:00,0.70374,0.70378,0.70354,0.7037,111600000.0
2005-02-07 18:55:00,0.7038,0.70384,0.70369,0.70372,177099999.0
2005-02-07 18:56:00,0.70369,0.70381,0.70358,0.70372,83800000.0
2005-02-07 18:57:00,0.70377,0.70378,0.70348,0.70378,107100002.0
2005-02-07 18:58:00,0.70375,0.70384,0.70358,0.70361,65299999.0
2005-02-07 18:59:00,0.70357,0.70374,0.70357,0.70368,179600001.0
2005-02-07 19:00:00,0.70341,0.70367,0.70339,0.7035,141100001.0
2005-02-07 19:01:00,0.70353,0.70366,0.70347,0.70348,122100000.0
2005-02-07 19:02:00,0.70344,0.70367,0.70344,0.7035,61800000.0
2005-02-07 19:03:00,0.70311,0.7035,0.70296,0.70315,209600001.0
2005-02-07 19:04:00,0.70285,0.70285,0.70243,0.70243,157300004.0
2005-02-07 19:05:00,0.70244,0.70261,0.70242,0.70261,100799999.0
2005-02-07 19:06:00,0.7026,0.7026,0.70234,0.70234,283599998.0
2005-02-07 19:07:00,0.7025,0.70263,0.70241,0.70248,194599999.0
2005-02-07 19:08:00,0.70251,0.70253,0.70235,0.70253,110100000.0
2005-02-07 19:09:00,0.70233,0.70261,0.70223,0.70223,122100000.0
2005-02-07 19:10:00,0.70226,0.70245,0.70195,0.70195,70100001.0
2005-02-07 19:11:00,0.70167,0.70167,0.70117,0.70137,152400002.0
2005-02-07 19:12:00,0.70141,0.70156,0.70135,0.70151,48700000.0
2005-02-07 19:13:00,0.70137,0.70137,0.70099,0.70104,116499998.0
2005-02-07 19:14:00,0.70107,0.70125,0.70107,0.70117,84800000.0
2005-02-07 19:15:00,0.70152,0.70171,0.70142,0.70142,78200000.0
2005-02-07 19:16:00,0.70165,0.7019,0.70164,0.70181,122100002.0
2005-02-07 19:17:00,0.7016,0.70178,0.70145,0.70147,87700000.0
2005-02-07 19:18:00,0.70131,0.70131,0.70091,0.70091,52600000.0
2005-02-07 19:19:00,0.70131,0.70175,0.70127,0.70175,61100000.0
2005-02-07 19:20:00,0.70168,0.70168,0.70116,0.70137,95100000.0
2005-02-07 19:21:00,0.70145,0.70176,0.70145,0.70159,146700002.0
2005-02-07 19:22:00,0.70155,0.70164,0.70122,0.70122,181500004.0
2005-02-07 19:23:00,0.70107,0.70109,0.70086,0.70086,90700002.0
2005-02-07 19:24:00,0.70094,0.70118,0.70094,0.70095,78900000.0
2005-02-07 19:25:00,0.7012,0.70123,0.70067,0.70083,82100000.0
2005-02-07 19:26:00,0.70082,0.70085,0.70057,0.7006,102199999.0
2005-02-07 19:27:00,0.70039,0.70059,0.70018,0.70032,166000000.0
2005-02-07 19:28:00,0.70055,0.70074,0.70049,0.70055,180599997.0
2005-02-07 19:29:00,0.70041,0.70073,0.70032,0.70073,66100001.0
2005-02-07 19:30:00,0.70055,0.70071,0.70035,0.70071,97099999.0
2005-02-07 19:31:00,0.70044,0.7006,0.70027,0.7006,86600000.0
2005-02-07 19:32:00,0.70057,0.70079,0.70045,0.70067,113500002.0
2005-02-07 19:33:00,0.70056,0.70056,0.7004,0.70052,59800002.0
2005-02-07 19:34:00,0.70078,0.70078,0.70054,0.70072,127400000.0
2005-02-07 19:35:00,0.70077,0.70107,0.7004,0.70107,141599999.0
2005-02-07 19:36:00,0.701,0.70107,0.70078,0.70098,144700002.0
2005-02-07 19:37:00,0.70086,0.70086,0.70068,0.70075,103699999.0
2005-02-07 19:38:00,0.70066,0.70086,0.70056,0.7008,97799999.0
2005-02-07 19:39:00,0.70082,0.7011,0.70082,0.70107,309699999.0
2005-02-07 19:40:00,0.70064,0.70083,0.70052,0.70083,98099999.0
2005-02-07 19:41:00,0.701,0.701,0.70081,0.70098,74299998.0
2005-02-07 19:42:00,0.70085,0.70087,0.70069,0.70075,171499999.0
2005-02-07 19:43:00,0.70073,0.70085,0.70068,0.70078,88200000.0
2005-02-07 19:44:00,0.7008,0.70103,0.70064,0.70103,101700000.0
2005-02-07 19:45:00,0.70107,0.70107,0.70076,0.70097,30600000.0
2005-02-07 19:46:00,0.70108,0.70111,0.70085,0.70101,88900000.0
2005-02-07 19:47:00,0.70097,0.70097,0.70061,0.70065,58200001.0
2005-02-07 19:48:00,0.70061,0.701,0.70061,0.701,80700000.0
2005-02-07 19:49:00,0.70107,0.70107,0.70062,0.70062,141699999.0
2005-02-07 19:50:00,0.70087,0.70108,0.70087,0.70091,98300000.0
2005-02-07 19:51:00,0.70097,0.70114,0.70083,0.70083,166899999.0
2005-02-07 19:52:00,0.70107,0.70119,0.70076,0.70119,229000002.0
2005-02-07 19:53:00,0.70096,0.70105,0.70074,0.70078,161499999.0
2005-02-07 19:54:00,0.70076,0.70083,0.70054,0.70083,192300001.0
2005-02-07 19:55:00,0.70079,0.7012,0.70079,0.7012,206000001.0
2005-02-07 19:56:00,0.70103,0.70114,0.70056,0.70106,275899995.0
2005-02-07 19:57:00,0.70101,0.70103,0.70065,0.70103,128900000.0
2005-02-07 19:58:00,0.70092,0.70096,0.70071,0.7008,90399999.0
2005-02-07 19:59:00,0.701,0.701,0.70041,0.70041,160199998.0
2005-02-07 20:00:00,0.70094,0.701,0.70083,0.70098,255800000.0
2005-02-07 20:01:00,0.70095,0.70099,0.70072,0.70091,155399997.0
2005-02-07 20:02:00,0.70087,0.70088,0.70072,0.70072,94299998.0
2005-02-07 20:03:00,0.70086,0.70112,0.70086,0.70112,110799998.0
2005-02-07 20:04:00,0.70095,0.70097,0.70055,0.70097,151600001.0
2005-02-07 20:05:00,0.70134,0.70134,0.70099,0.70106,181400002.0
2005-02-07 20:06:00,0.70105,0.7012,0.70104,0.70114,382299995.0
2005-02-07 20:07:00,0.70116,0.70118,0.70097,0.70097,101700000.0
2005-02-07 20:08:00,0.70094,0.70094,0.70067,0.70067,66600000.0
2005-02-07 20:09:00,0.7011,0.7011,0.70038,0.701,164500000.0
2005-02-07 20:10:00,0.70109,0.70146,0.70109,0.70146,122299999.0
2005-02-07 20:11:00,0.70113,0.70131,0.70093,0.70131,85000002.0
2005-02-07 20:12:00,0.70131,0.70148,0.70105,0.70146,104500002.0
2005-02-07 20:13:00,0.70171,0.70172,0.70141,0.70172,55700000.0
2005-02-07 20:14:00,0.70179,0.7018,0.70136,0.7018,114600000.0
2005-02-07 20:15:00,0.70169,0.7018,0.70166,0.7018,66899999.0
2005-02-07 20:16:00,0.70171,0.70179,0.70136,0.70173,506299999.0
2005-02-07 20:17:00,0.70169,0.70181,0.70152,0.70181,265100003.0
2005-02-07 20:18:00,0.70175,0.70181,0.70162,0.7017,85200000.0
2005-02-07 20:19:00,0.70165,0.70165,0.70139,0.70145,100500000.0
2005-02-07 20:20:00,0.70138,0.70142,0.70116,0.7012,100400001.0
2005-02-07 20:21:00,0.70138,0.70159,0.70138,0.70147,113199998.0
2005-02-07 20:22:00,0.70122,0.70132,0.70111,0.70132,118699999.0
2005-02-07 20:23:00,0.70102,0.70138,0.70102,0.70125,109699999.0
2005-02-07 20:24:00,0.70127,0.70157,0.70112,0.70135,122999999.0
2005-02-07 20:25:00,0.70139,0.70139,0.70105,0.70135,112699999.0
2005-02-07 20:26:00,0.7015,0.70158,0.70148,0.70157,86499999.0
2005-02-07 20:27:00,0.70147,0.70149,0.70129,0.70142,86199999.0
2005-02-07 20:28:00,0.70138,0.70138,0.70095,0.70095,50600000.0
2005-02-07 20:29:00,0.70133,0.70133,0.701,0.701,234400001.0
2005-02-07 20:30:00,0.70124,0.70144,0.70124,0.7013,288800002.0
2005-02-07 20:31:00,0.70139,0.70146,0.7011,0.70118,185900001.0
2005-02-07 20:32:00,0.70106,0.70135,0.70102,0.70102,157800001.0
2005-02-07 20:33:00,0.70099,0.70139,0.70099,0.70104,127600000.0
2005-02-07 20:34:00,0.70095,0.70136,0.70071,0.70136,96200000.0
2005-02-07 20:35:00,0.70122,0.70129,0.70089,0.70089,73100000.0
2005-02-07 20:36:00,0.70072,0.7009,0.70022,0.70022,146399999.0
2005-02-07 20:37:00,0.70033,0.70091,0.70033,0.70072,228100002.0
2005-02-07 20:38:00,0.70061,0.70114,0.70061,0.70107,187500002.0
2005-02-07 20:39:00,0.70117,0.7013,0.70102,0.70128,76400001.0
2005-02-07 20:40:00,0.70095,0.70095,0.70064,0.70064,206500003.0
2005-02-07 20:41:00,0.70075,0.70092,0.70075,0.70092,169199999.0
2005-02-07 20:42:00,0.70114,0.70122,0.70087,0.70087,72000001.0
2005-02-07 20:43:00,0.70082,0.70114,0.70077,0.70084,106699999.0
2005-02-07 20:44:00,0.70115,0.70115,0.70091,0.701,46200000.0
2005-02-07 20:45:00,0.70094,0.70094,0.7007,0.70092,103700000.0
2005-02-07 20:46:00,0.70124,0.70124,0.70081,0.70081,41500000.0
2005-02-07 20:47:00,0.70129,0.70154,0.70122,0.70122,70899999.0
2005-02-07 20:48:00,0.70081,0.70123,0.70081,0.70084,68200000.0
2005-02-07 20:49:00,0.70081,0.70126,0.70081,0.70119,139499999.0
2005-02-07 20:50:00,0.70105,0.70128,0.70099,0.70128,146800000.0
2005-02-07 20:51:00,0.70076,0.70111,0.70066,0.70109,113000000.0
2005-02-07 20:52:00,0.70109,0.70149,0.70109,0.70127,118099998.0
2005-02-07 20:53:00,0.70122,0.70137,0.70086,0.70137,251800000.0
2005-02-07 20:54:00,0.70144,0.70153,0.70115,0.70153,156800002.0
2005-02-07 20:55:00,0.7013,0.7013,0.70109,0.70126,61199999.0
2005-02-07 20:56:00,0.70105,0.70139,0.70077,0.70139,91100001.0
2005-02-07 20:57:00,0.70115,0.70143,0.70095,0.7014,118600000.0
2005-02-07 20:58:00,0.70115,0.7013,0.70115,0.70116,295900003.0
2005-02-07 20:59:00,0.70143,0.70143,0.7011,0.7011,152999999.0
2005-02-07 21:00:00,0.70106,0.70139,0.70106,0.70127,231200001.0
2005-02-07 21:01:00,0.70119,0.70146,0.70119,0.70145,145599998.0
2005-02-07 21:02:00,0.70153,0.7016,0.70127,0.70127,83900001.0
2005-02-07 21:03:00,0.70162,0.70187,0.70162,0.70174,121499998.0
2005-02-07 21:04:00,0.70167,0.70181,0.70127,0.70127,46600000.0
2005-02-07 21:05:00,0.7015,0.70194,0.70148,0.70159,103600000.0
2005-02-07 21:06:00,0.70159,0.70194,0.70154,0.70154,124000000.0
2005-02-07 21:07:00,0.70145,0.70171,0.70145,0.70145,51299999.0
2005-02-07 21:08:00,0.70135,0.70179,0.70099,0.70099,111399999.0
2005-02-07 21:09:00,0.70136,0.7015,0.70108,0.7015,178300000.0
2005-02-07 21:10:00,0.70156,0.70165,0.70152,0.70163,91000001.0
2005-02-07 21:11:00,0.7015,0.70165,0.70127,0.70165,56200000.0
2005-02-07 21:12:00,0.70175,0.70184,0.70159,0.70159,109300001.0
2005-02-07 21:13:00,0.70143,0.70173,0.70143,0.70173,89999999.0
2005-02-07 21:14:00,0.70173,0.70173,0.7015,0.7015,104800000.0
2005-02-07 21:15:00,0.70173,0.70173,0.70136,0.70155,194599999.0
2005-02-07 21:16:00,0.7017,0.7017,0.70145,0.70146,121600000.0
2005-02-07 21:17:00,0.70148,0.70162,0.70143,0.70159,171899999.0
2005-02-07 21:18:00,0.70153,0.70156,0.70134,0.70134,162699998.0
2005-02-07 21:19:00,0.7014,0.70159,0.7014,0.7015,166300000.0
2005-02-07 21:20:00,0.7014,0.70166,0.70121,0.7016,262800000.0
2005-02-07 21:21:00,0.70132,0.7017,0.70132,0.7017,98400000.0
2005-02-07 21:22:00,0.70136,0.70161,0.70115,0.70161,55100000.0
2005-02-07 21:23:00,0.7014,0.70167,0.7014,0.70167,139799999.0
2005-02-07 21:24:00,0.70141,0.70149,0.70132,0.70147,162699998.0
2005-02-07 21:25:00,0.70146,0.70159,0.70136,0.70155,96300000.0
2005-02-07 21:26:00,0.70121,0.70167,0.70121,0.70167,114200000.0
2005-02-07 21:27:00,0.7015,0.7017,0.70146,0.7017,71100000.0
2005-02-07 21:28:00,0.7015,0.7015,0.70115,0.70115,23700000.0
2005-02-07 21:29:00,0.70109,0.70158,0.70108,0.70115,161799996.0
2005-02-07 21:30:00,0.7013,0.70141,0.7013,0.7013,122400000.0
2005-02-07 21:31:00,0.70167,0.70169,0.70138,0.70145,100400001.0
2005-02-07 21:32:00,0.70134,0.70152,0.70127,0.7015,103400002.0
2005-02-07 21:33:00,0.70152,0.70167,0.70152,0.70159,88600002.0
2005-02-07 21:34:00,0.70147,0.70162,0.70132,0.70161,132600000.0
2005-02-07 21:35:00,0.70166,0.70166,0.70117,0.70162,131700000.0
2005-02-07 21:36:00,0.70167,0.70172,0.70141,0.70172,228499997.0
2005-02-07 21:37:00,0.70166,0.70182,0.70166,0.70182,148600000.0
2005-02-07 21:38:00,0.70159,0.70164,0.70146,0.70164,88300000.0
2005-02-07 21:39:00,0.70128,0.70145,0.70122,0.70137,92600001.0
2005-02-07 21:40:00,0.70144,0.70148,0.701,0.70117,130300000.0
2005-02-07 21:41:00,0.70105,0.70137,0.70105,0.70135,153000000.0
2005-02-07 21:42:00,0.70097,0.70143,0.70097,0.70143,102300001.0
2005-02-07 21:43:00,0.70141,0.70145,0.7013,0.70145,72699999.0
2005-02-07 21:44:00,0.70137,0.70137,0.70089,0.70089,39000000.0
2005-02-07 21:45:00,0.70102,0.70122,0.70089,0.70089,104900000.0
2005-02-07 21:46:00,0.70105,0.70112,0.70093,0.70101,85100001.0
2005-02-07 21:47:00,0.70134,0.70142,0.70123,0.70123,80900001.0
2005-02-07 21:48:00,0.70132,0.70139,0.70109,0.70109,53400000.0
2005-02-07 21:49:00,0.70125,0.70142,0.70115,0.70115,113699999.0
2005-02-07 21:50:00,0.70099,0.70153,0.70099,0.70147,102900002.0
2005-02-07 21:51:00,0.70139,0.70139,0.70103,0.70118,82400000.0
2005-02-07 21:52:00,0.70117,0.70141,0.70116,0.70122,78199998.0
2005-02-07 21:53:00,0.70113,0.70138,0.70113,0.70138,63000000.0
2005-02-07 21:54:00,0.7011,0.70114,0.70086,0.70086,80800000.0
2005-02-07 21:55:00,0.70106,0.70122,0.701,0.70122,50300000.0
2005-02-07 21:56:00,0.70125,0.70125,0.70088,0.70088,71599999.0
2005-02-07 21:57:00,0.70101,0.70114,0.70083,0.70107,199599997.0
2005-02-07 21:58:00,0.70105,0.70119,0.701,0.70119,81100000.0
2005-02-07 21:59:00,0.70103,0.70121,0.70095,0.70106,58900000.0
2005-02-07 22:00:00,0.70079,0.70092,0.70069,0.70075,70999999.0
2005-02-07 22:01:00,0.70073,0.70092,0.70066,0.7008,108099997.0
2005-02-07 22:02:00,0.70081,0.70089,0.70061,0.70061,82000001.0
2005-02-07 22:03:00,0.70079,0.70079,0.70066,0.7007,78000001.0
2005-02-07 22:04:00,0.70072,0.70072,0.70055,0.70066,87700001.0
2005-02-07 22:05:00,0.70059,0.70074,0.70042,0.70042,132900000.0
2005-02-07 22:06:00,0.70055,0.70083,0.70051,0.70067,156500000.0
2005-02-07 22:07:00,0.70073,0.70073,0.70047,0.70068,128700000.0
2005-02-07 22:08:00,0.70068,0.70091,0.70046,0.70091,96000000.0
2005-02-07 22:09:00,0.70078,0.70078,0.70062,0.70077,53899999.0
2005-02-07 22:10:00,0.70081,0.70088,0.70066,0.70066,43000000.0
2005-02-07 22:11:00,0.70055,0.70096,0.70055,0.70088,96900000.0
2005-02-07 22:12:00,0.70086,0.70086,0.70045,0.70058,121099998.0
2005-02-07 22:13:00,0.7008,0.7008,0.70056,0.70056,58100001.0
2005-02-07 22:14:00,0.70069,0.70073,0.70047,0.70051,99800000.0
2005-02-07 22:15:00,0.70062,0.70072,0.70047,0.70067,103800000.0
2005-02-07 22:16:00,0.70054,0.70075,0.7004,0.70066,99900000.0
2005-02-07 22:17:00,0.70054,0.70067,0.70046,0.70067,59200000.0
2005-02-07 22:18:00,0.70069,0.70071,0.70053,0.70064,113500000.0
2005-02-07 22:19:00,0.70053,0.70089,0.70049,0.70079,120299999.0
2005-02-07 22:20:00,0.70074,0.70074,0.70053,0.70065,66100000.0
2005-02-07 22:21:00,0.70062,0.70071,0.70042,0.70042,96399999.0
2005-02-07 22:22:00,0.70038,0.70054,0.70038,0.70045,64500000.0
2005-02-07 22:23:00,0.70051,0.70065,0.70048,0.70053,131300002.0
2005-02-07 22:24:00,0.70051,0.70073,0.70051,0.70056,119000001.0
2005-02-07 22:25:00,0.70044,0.70065,0.70041,0.70065,148700002.0
2005-02-07 22:26:00,0.70054,0.70062,0.70033,0.70057,109400001.0
2005-02-07 22:27:00,0.7005,0.70082,0.7005,0.70082,104699998.0
2005-02-07 22:28:00,0.70043,0.7007,0.70043,0.7007,47700000.0
2005-02-07 22:29:00,0.70069,0.70077,0.7004,0.7004,116000000.0
2005-02-07 22:30:00,0.70074,0.70086,0.7005,0.7005,145400000.0
2005-02-07 22:31:00,0.70054,0.70067,0.70046,0.70046,49500000.0
2005-02-07 22:32:00,0.70064,0.70076,0.70061,0.70062,158999999.0
2005-02-07 22:33:00,0.70062,0.70081,0.70062,0.70081,87700002.0
2005-02-07 22:34:00,0.70059,0.70067,0.70036,0.70067,126399997.0
2005-02-07 22:35:00,0.70092,0.70095,0.70067,0.70068,83800000.0
2005-02-07 22:36:00,0.70067,0.7009,0.70067,0.70082,127500001.0
2005-02-07 22:37:00,0.70087,0.70087,0.7008,0.70084,59100000.0
2005-02-07 22:38:00,0.70069,0.70092,0.70055,0.70086,89100000.0
2005-02-07 22:39:00,0.70079,0.70096,0.70079,0.70096,29599999.0
2005-02-07 22:40:00,0.70074,0.70074,0.70042,0.70052,96999999.0
2005-02-07 22:41:00,0.70062,0.70085,0.7005,0.7008,89799998.0
2005-02-07 22:42:00,0.70073,0.70075,0.70057,0.7007,134299999.0
2005-02-07 22:43:00,0.7006,0.70077,0.70041,0.70077,191600000.0
2005-02-07 22:44:00,0.70081,0.70081,0.70042,0.70042,213199999.0
2005-02-07 22:45:00,0.70058,0.70068,0.70038,0.70043,162200001.0
2005-02-07 22:46:00,0.70075,0.70082,0.70035,0.70041,218900001.0
2005-02-07 22:47:00,0.70034,0.70055,0.70027,0.70027,42400000.0
2005-02-07 22:48:00,0.70015,0.7007,0.70015,0.7004,110600000.0
2005-02-07 22:49:00,0.70049,0.70064,0.70049,0.7006,45600000.0
2005-02-07 22:50:00,0.70064,0.70079,0.70042,0.70057,234100000.0
2005-02-07 22:51:00,0.7005,0.70063,0.70029,0.70047,234000003.0
2005-02-07 22:52:00,0.70032,0.70044,0.70015,0.7002,96499999.0
2005-02-07 22:53:00,0.7004,0.7004,0.70014,0.7002,66600000.0
2005-02-07 22:54:00,0.70052,0.70052,0.69989,0.69989,84500002.0
2005-02-07 22:55:00,0.70016,0.70019,0.69982,0.69982,102600000.0
2005-02-07 22:56:00,0.69996,0.70005,0.69975,0.69997,108000002.0
2005-02-07 22:57:00,0.69993,0.69993,0.69961,0.69962,143600000.0
2005-02-07 22:58:00,0.69951,0.69968,0.69951,0.69951,77300001.0
2005-02-07 22:59:00,0.69929,0.69973,0.69929,0.6995,171900002.0
2005-02-07 23:00:00,0.69962,0.69998,0.69941,0.69998,113500002.0
2005-02-07 23:01:00,0.69996,0.69996,0.69977,0.69994,99599999.0
2005-02-07 23:02:00,0.69969,0.6999,0.69969,0.6999,86700000.0
2005-02-07 23:03:00,0.69989,0.70001,0.69962,0.69985,160099999.0
2005-02-07 23:04:00,0.69989,0.70001,0.69987,0.69987,45800000.0
2005-02-07 23:05:00,0.69994,0.7,0.69975,0.69986,157400002.0
2005-02-07 23:06:00,0.69992,0.70001,0.69956,0.69956,71800002.0
2005-02-07 23:07:00,0.69964,0.69984,0.69958,0.69958,76400000.0
2005-02-07 23:08:00,0.69961,0.69994,0.69961,0.69982,140899996.0
2005-02-07 23:09:00,0.69977,0.69992,0.69977,0.69985,163800002.0
2005-02-07 23:10:00,0.69989,0.70008,0.69987,0.70006,112699998.0
2005-02-07 23:11:00,0.70008,0.70009,0.69959,0.69959,55500000.0
2005-02-07 23:12:00,0.69983,0.69991,0.69969,0.69973,69400000.0
2005-02-07 23:13:00,0.69979,0.69998,0.69976,0.69998,75900001.0
2005-02-07 23:14:00,0.70003,0.7001,0.7,0.7,20600000.0
2005-02-07 23:15:00,0.70001,0.70002,0.69976,0.69976,80200002.0
2005-02-07 23:16:00,0.69977,0.69995,0.69971,0.69995,56500000.0
2005-02-07 23:17:00,0.69996,0.70005,0.69961,0.69961,51200000.0
2005-02-07 23:18:00,0.70011,0.70011,0.6998,0.7001,62599999.0
2005-02-07 23:19:00,0.69997,0.69998,0.69976,0.69998,56600000.0
2005-02-07 23:20:00,0.69996,0.69996,0.69956,0.69967,169899999.0
2005-02-07 23:21:00,0.69953,0.69987,0.69952,0.69987,78600000.0
2005-02-07 23:22:00,0.69995,0.70005,0.69995,0.70005,69300000.0
2005-02-07 23:23:00,0.69994,0.69994,0.69981,0.69989,65400001.0
2005-02-07 23:24:00,0.69991,0.69991,0.69978,0.6998,42400000.0
2005-02-07 23:25:00,0.69973,0.69983,0.69968,0.69968,120300002.0
2005-02-07 23:26:00,0.69971,0.70001,0.69971,0.70001,101800001.0
2005-02-07 23:27:00,0.70006,0.70006,0.69973,0.69973,96300001.0
2005-02-07 23:28:00,0.6998,0.69998,0.6998,0.69998,44800000.0
2005-02-07 23:29:00,0.70002,0.70008,0.69986,0.69986,63400001.0
2005-02-07 23:30:00,0.7001,0.70063,0.7001,0.70063,96599998.0
2005-02-07 23:31:00,0.70071,0.70071,0.70016,0.70016,58899999.0
2005-02-07 23:32:00,0.70014,0.70064,0.70014,0.70064,44500000.0
2005-02-07 23:33:00,0.70043,0.7007,0.70043,0.70066,70499999.0
2005-02-07 23:34:00,0.70048,0.70068,0.70042,0.7006,112500001.0
2005-02-07 23:35:00,0.7005,0.7007,0.70048,0.70061,195199998.0
2005-02-07 23:36:00,0.70053,0.70061,0.70023,0.70025,84000000.0
2005-02-07 23:37:00,0.7001,0.70049,0.70004,0.70049,54200001.0
2005-02-07 23:38:00,0.70059,0.70059,0.70008,0.70029,122600002.0
2005-02-07 23:39:00,0.69991,0.70039,0.69991,0.70038,70700001.0
2005-02-07 23:40:00,0.70018,0.70036,0.70011,0.70036,27200000.0
2005-02-07 23:41:00,0.70028,0.70053,0.70028,0.70053,61300002.0
2005-02-07 23:42:00,0.7004,0.70042,0.70015,0.7002,94000000.0
2005-02-07 23:43:00,0.70047,0.70047,0.70007,0.70019,65400000.0
2005-02-07 23:44:00,0.70001,0.70027,0.69992,0.70023,105900000.0
2005-02-07 23:45:00,0.70021,0.70057,0.70021,0.70057,59700000.0
2005-02-07 23:46:00,0.70053,0.70053,0.70007,0.70019,102099999.0
2005-02-07 23:47:00,0.70034,0.70034,0.7,0.7,23900000.0
2005-02-07 23:48:00,0.69976,0.7001,0.69976,0.70006,92400000.0
2005-02-07 23:49:00,0.69985,0.70007,0.69974,0.69996,104199999.0
2005-02-07 23:50:00,0.69964,0.69988,0.69964,0.69984,67799999.0
2005-02-07 23:51:00,0.69994,0.70006,0.69982,0.69991,75399999.0
2005-02-07 23:52:00,0.70002,0.70026,0.69993,0.70009,78300000.0
2005-02-07 23:53:00,0.69983,0.69999,0.69972,0.69999,89199998.0
2005-02-07 23:54:00,0.69995,0.70012,0.69983,0.69983,90200000.0
2005-02-07 23:55:00,0.70027,0.70027,0.69986,0.69986,81300000.0
2005-02-07 23:56:00,0.69997,0.70021,0.69983,0.70018,64700000.0
2005-02-07 23:57:00,0.69999,0.70014,0.69986,0.69989,75400002.0
2005-02-07 23:58:00,0.69975,0.69984,0.6996,0.69984,72500000.0
2005-02-07 23:59:00,0.6998,0.69982,0.69956,0.69957,111200001.0
2005-02-08 00:00:00,0.69962,0.69967,0.69939,0.69939,76200000.0
2005-02-08 00:01:00,0.69935,0.69957,0.69935,0.69957,80400000.0
2005-02-08 00:02:00,0.6997,0.69977,0.69961,0.69975,111900001.0
2005-02-08 00:03:00,0.69947,0.69973,0.6994,0.69973,71699999.0
2005-02-08 00:04:00,0.69968,0.69968,0.69949,0.69955,54800000.0
2005-02-08 00:05:00,0.69999,0.69999,0.69984,0.6999,76900001.0
2005-02-08 00:06:00,0.6999,0.69995,0.69978,0.6999,105099999.0
2005-02-08 00:07:00,0.69986,0.70005,0.69982,0.70005,84600001.0
2005-02-08 00:08:00,0.69996,0.69996,0.69981,0.69982,96900001.0
2005-02-08 00:09:00,0.70004,0.70008,0.69993,0.70008,51800000.0
2005-02-08 00:10:00,0.70003,0.70017,0.70003,0.70015,73400001.0
2005-02-08 00:11:00,0.70013,0.70013,0.69982,0.69996,120000001.0
2005-02-08 00:12:00,0.69992,0.70005,0.69992,0.70005,24700001.0
2005-02-08 00:13:00,0.70012,0.70012,0.69989,0.69996,90499999.0
2005-02-08 00:14:00,0.69978,0.69992,0.6996,0.69992,55799999.0
2005-02-08 00:15:00,0.69994,0.69994,0.69967,0.69974,87500001.0
2005-02-08 00:16:00,0.69999,0.69999,0.69961,0.69963,45400000.0
2005-02-08 00:17:00,0.69986,0.69986,0.69956,0.69965,79499999.0
2005-02-08 00:18:00,0.69997,0.69997,0.69967,0.69967,59800000.0
2005-02-08 00:19:00,0.69993,0.70003,0.69974,0.70003,24300000.0
2005-02-08 00:20:00,0.70002,0.70002,0.69959,0.69959,63099999.0
2005-02-08 00:21:00,0.70005,0.70021,0.70005,0.70021,90200000.0
2005-02-08 00:22:00,0.70003,0.7001,0.69986,0.7001,96399999.0
2005-02-08 00:23:00,0.70006,0.70006,0.69978,0.69998,66400000.0
2005-02-08 00:24:00,0.69994,0.69999,0.69992,0.69992,60300000.0
2005-02-08 00:25:00,0.69995,0.70016,0.69995,0.70003,100900000.0
2005-02-08 00:26:00,0.70005,0.70012,0.69986,0.70012,110900001.0
2005-02-08 00:27:00,0.69986,0.70021,0.69986,0.70021,61499999.0
2005-02-08 00:28:00,0.70017,0.70017,0.69984,0.69984,152999999.0
2005-02-08 00:29:00,0.69985,0.7001,0.69985,0.69998,62300000.0
2005-02-08 00:30:00,0.7004,0.7004,0.7001,0.7001,49899999.0
2005-02-08 00:31:00,0.70025,0.70025,0.69989,0.69989,65700000.0
2005-02-08 00:32:00,0.69966,0.69995,0.69966,0.69983,113899999.0
2005-02-08 00:33:00,0.6997,0.69977,0.69952,0.69964,88699999.0
2005-02-08 00:34:00,0.69979,0.69996,0.69979,0.69995,84500000.0
2005-02-08 00:35:00,0.7001,0.70017,0.69998,0.7001,99000001.0
2005-02-08 00:36:00,0.69986,0.69987,0.69951,0.69951,88300000.0
2005-02-08 00:37:00,0.7002,0.7002,0.69992,0.70008,89200000.0
2005-02-08 00:38:00,0.70007,0.70008,0.69986,0.70008,93200000.0
2005-02-08 00:39:00,0.69971,0.70007,0.69971,0.70007,162799999.0
2005-02-08 00:40:00,0.69975,0.70001,0.69971,0.70001,65000001.0
2005-02-08 00:41:00,0.7001,0.7001,0.69967,0.69967,89299998.0
2005-02-08 00:42:00,0.70002,0.70002,0.6996,0.6996,35200000.0
2005-02-08 00:43:00,0.69986,0.69986,0.69961,0.69968,153000000.0
2005-02-08 00:44:00,0.70009,0.70009,0.69992,0.69999,86200000.0
2005-02-08 00:45:00,0.69996,0.69996,0.69959,0.69959,45500000.0
2005-02-08 00:46:00,0.70011,0.70013,0.6999,0.6999,41099999.0
2005-02-08 00:47:00,0.69977,0.69978,0.69966,0.69971,139000000.0
2005-02-08 00:48:00,0.69998,0.69998,0.69978,0.69985,103699999.0
2005-02-08 00:49:00,0.69968,0.7,0.69968,0.7,133099997.0
2005-02-08 00:50:00,0.70002,0.70002,0.69977,0.69977,55700000.0
2005-02-08 00:51:00,0.69993,0.70001,0.69987,0.69987,78800000.0
2005-02-08 00:52:00,0.69979,0.70001,0.69979,0.69986,77299999.0
2005-02-08 00:53:00,0.70008,0.70029,0.69999,0.70029,65100000.0
2005-02-08 00:54:00,0.69995,0.70028,0.69995,0.70012,136700000.0
2005-02-08 00:55:00,0.70006,0.70022,0.70006,0.70019,44500000.0
2005-02-08 00:56:00,0.70003,0.70032,0.69985,0.70032,66999998.0
2005-02-08 00:57:00,0.70022,0.70062,0.70022,0.70048,49500000.0
2005-02-08 00:58:00,0.70027,0.70065,0.70027,0.70065,69000001.0
2005-02-08 00:59:00,0.70057,0.70057,0.70044,0.70046,121900000.0
2005-02-08 01:00:00,0.70062,0.70068,0.70029,0.70037,81300000.0
2005-02-08 01:01:00,0.70045,0.70067,0.70045,0.70054,36400000.0
2005-02-08 01:02:00,0.70055,0.70063,0.70047,0.7006,108000002.0
2005-02-08 01:03:00,0.70072,0.70093,0.70072,0.70089,59099999.0
2005-02-08 01:04:00,0.70096,0.70096,0.70059,0.70067,66099999.0
2005-02-08 01:05:00,0.70065,0.70086,0.70059,0.7007,98599999.0
2005-02-08 01:06:00,0.70053,0.70089,0.70041,0.70089,50100000.0
2005-02-08 01:07:00,0.70074,0.70092,0.70074,0.70081,94199998.0
2005-02-08 01:08:00,0.70099,0.70103,0.70082,0.70096,109200000.0
2005-02-08 01:09:00,0.70071,0.70105,0.70071,0.70105,70500000.0
2005-02-08 01:10:00,0.70115,0.70115,0.70088,0.70105,104500000.0
2005-02-08 01:11:00,0.70103,0.70109,0.70089,0.701,116300002.0
2005-02-08 01:12:00,0.70102,0.70103,0.70087,0.70087,99100000.0
2005-02-08 01:13:00,0.70137,0.70144,0.70105,0.70105,106400001.0
2005-02-08 01:14:00,0.70116,0.70122,0.70097,0.70099,103000000.0
2005-02-08 01:15:00,0.70122,0.70142,0.70097,0.70102,100700002.0
2005-02-08 01:16:00,0.70106,0.7014,0.70105,0.70119,83700001.0
2005-02-08 01:17:00,0.70108,0.70133,0.701,0.70127,120999999.0
2005-02-08 01:18:00,0.70105,0.70115,0.70079,0.70079,174399999.0
2005-02-08 01:19:00,0.70079,0.70114,0.70079,0.70081,68500001.0
2005-02-08 01:20:00,0.7006,0.701,0.70057,0.701,68699999.0
2005-02-08 01:21:00,0.70097,0.70108,0.70094,0.70108,57400001.0
2005-02-08 01:22:00,0.70095,0.70102,0.70086,0.70102,75800000.0
2005-02-08 01:23:00,0.70098,0.70099,0.70053,0.70099,116500001.0
2005-02-08 01:24:00,0.70103,0.70114,0.70094,0.70109,133200000.0
2005-02-08 01:25:00,0.70103,0.70103,0.70089,0.7009,54200000.0
2005-02-08 01:26:00,0.70092,0.70092,0.70053,0.70057,39900000.0
2005-02-08 01:27:00,0.70087,0.70087,0.70053,0.70067,142000001.0
2005-02-08 01:28:00,0.70093,0.70093,0.70076,0.70083,136899998.0
2005-02-08 01:29:00,0.70088,0.70088,0.70057,0.70057,49399999.0
2005-02-08 01:30:00,0.70052,0.70072,0.70052,0.70063,131500000.0
2005-02-08 01:31:00,0.70068,0.70071,0.70043,0.70049,76200000.0
2005-02-08 01:32:00,0.70042,0.70069,0.70042,0.70042,120600002.0
2005-02-08 01:33:00,0.70043,0.70049,0.69999,0.70008,154899997.0
2005-02-08 01:34:00,0.70048,0.70053,0.70012,0.7003,165900002.0
2005-02-08 01:35:00,0.69988,0.70031,0.69988,0.7002,103999997.0
2005-02-08 01:36:00,0.70021,0.70036,0.70018,0.70033,79000000.0
2005-02-08 01:37:00,0.7002,0.70048,0.7002,0.70041,77099999.0
2005-02-08 01:38:00,0.70045,0.70045,0.70034,0.70034,73400000.0
2005-02-08 01:39:00,0.70061,0.70061,0.70015,0.70015,67900000.0
2005-02-08 01:40:00,0.70073,0.70073,0.70032,0.70054,93100000.0
2005-02-08 01:41:00,0.70065,0.70065,0.70037,0.70049,46500000.0
2005-02-08 01:42:00,0.7006,0.7006,0.70036,0.70047,104899999.0
2005-02-08 01:43:00,0.70058,0.70064,0.70057,0.7006,31900000.0
2005-02-08 01:44:00,0.70062,0.70062,0.70044,0.70044,26900000.0
2005-02-08 01:45:00,0.70052,0.7006,0.70048,0.70057,68300001.0
2005-02-08 01:46:00,0.70055,0.70075,0.70054,0.70058,117699999.0
2005-02-08 01:47:00,0.70038,0.7006,0.70029,0.70029,88299999.0
2005-02-08 01:48:00,0.70054,0.70063,0.70047,0.70047,55100000.0
2005-02-08 01:49:00,0.70063,0.70064,0.70046,0.70064,92200000.0
2005-02-08 01:50:00,0.70069,0.70069,0.70042,0.70062,42300000.0
2005-02-08 01:51:00,0.7007,0.70075,0.7007,0.70075,43299999.0
2005-02-08 01:52:00,0.7005,0.70068,0.7005,0.70061,55900000.0
2005-02-08 01:53:00,0.70058,0.70058,0.70046,0.70053,88999999.0
2005-02-08 01:54:00,0.70053,0.70075,0.70046,0.70075,130500002.0
2005-02-08 01:55:00,0.70074,0.70081,0.70051,0.70078,174900002.0
2005-02-08 01:56:00,0.70073,0.70073,0.70038,0.70041,68200000.0
2005-02-08 01:57:00,0.70059,0.7007,0.70042,0.70042,70300000.0
2005-02-08 01:58:00,0.70063,0.70063,0.70049,0.70056,39500000.0
2005-02-08 01:59:00,0.70045,0.70071,0.70036,0.70071,71500000.0
2005-02-08 02:00:00,0.7006,0.70071,0.70049,0.70049,58900000.0
2005-02-08 02:01:00,0.70061,0.70082,0.70061,0.70082,113999999.0
2005-02-08 02:02:00,0.70093,0.70093,0.70053,0.70074,82899999.0
2005-02-08 02:03:00,0.70067,0.701,0.70067,0.70093,123500001.0
2005-02-08 02:04:00,0.70081,0.70095,0.70067,0.70067,60099999.0
2005-02-08 02:05:00,0.70089,0.70099,0.70062,0.70062,61500000.0
2005-02-08 02:06:00,0.70064,0.70077,0.70061,0.70061,107500001.0
2005-02-08 02:07:00,0.7005,0.70074,0.7005,0.70052,82700000.0
2005-02-08 02:08:00,0.70043,0.7009,0.70043,0.7009,125500000.0
2005-02-08 02:09:00,0.70093,0.70093,0.70081,0.70081,75300001.0
2005-02-08 02:10:00,0.7008,0.7008,0.70066,0.70078,112400000.0
2005-02-08 02:11:00,0.70068,0.70072,0.70052,0.70072,53400000.0
2005-02-08 02:12:00,0.70068,0.70084,0.70068,0.70078,66100000.0
2005-02-08 02:13:00,0.70063,0.70087,0.70062,0.70062,39200000.0
2005-02-08 02:14:00,0.70054,0.70073,0.70046,0.70048,68699999.0
2005-02-08 02:15:00,0.70046,0.70068,0.70046,0.70061,99199999.0
2005-02-08 02:16:00,0.7007,0.70084,0.70048,0.70072,90200001.0
2005-02-08 02:17:00,0.70099,0.70099,0.70082,0.70096,131900000.0
2005-02-08 02:18:00,0.70077,0.70098,0.70071,0.70071,70900001.0
2005-02-08 02:19:00,0.70075,0.70097,0.70064,0.70064,63000000.0
2005-02-08 02:20:00,0.70082,0.70083,0.70069,0.7007,147299998.0
2005-02-08 02:21:00,0.70076,0.70107,0.7007,0.70107,52000000.0
2005-02-08 02:22:00,0.70107,0.70111,0.701,0.70111,121500000.0
2005-02-08 02:23:00,0.70087,0.70088,0.70056,0.70081,113400000.0
2005-02-08 02:24:00,0.70049,0.70071,0.70038,0.70038,64300000.0
2005-02-08 02:25:00,0.70048,0.70075,0.70048,0.70061,77999999.0
2005-02-08 02:26:00,0.7004,0.70058,0.70027,0.7004,115500000.0
2005-02-08 02:27:00,0.70076,0.7008,0.70059,0.70067,116500001.0
2005-02-08 02:28:00,0.70042,0.70042,0.70027,0.70027,81000000.0
2005-02-08 02:29:00,0.70036,0.70042,0.70018,0.70027,95699999.0
2005-02-08 02:30:00,0.70013,0.70057,0.70013,0.70057,50500000.0
2005-02-08 02:31:00,0.70053,0.70064,0.70036,0.70064,119299999.0
2005-02-08 02:32:00,0.70053,0.70053,0.7004,0.70043,58200001.0
2005-02-08 02:33:00,0.70033,0.70055,0.70033,0.70047,106600001.0
2005-02-08 02:34:00,0.7004,0.70056,0.70039,0.7005,101300000.0
2005-02-08 02:35:00,0.70033,0.70053,0.70033,0.70051,69400000.0
2005-02-08 02:36:00,0.70042,0.70061,0.70039,0.70048,96900001.0
2005-02-08 02:37:00,0.70041,0.70061,0.70041,0.70057,165799996.0
2005-02-08 02:38:00,0.70066,0.70072,0.7005,0.70072,68600001.0
2005-02-08 02:39:00,0.70065,0.70068,0.70047,0.70065,56600000.0
2005-02-08 02:40:00,0.70079,0.70081,0.70059,0.70068,107500001.0
2005-02-08 02:41:00,0.70048,0.70062,0.70038,0.70048,79600000.0
2005-02-08 02:42:00,0.70048,0.70048,0.70033,0.70041,66200000.0
2005-02-08 02:43:00,0.70032,0.70032,0.70016,0.70026,98900000.0
2005-02-08 02:44:00,0.70051,0.70051,0.70021,0.70034,55800000.0
2005-02-08 02:45:00,0.70024,0.70037,0.69997,0.69997,130600001.0
2005-02-08 02:46:00,0.70029,0.7004,0.70004,0.70032,100600000.0
2005-02-08 02:47:00,0.70039,0.70043,0.7003,0.7003,46800000.0
2005-02-08 02:48:00,0.70045,0.70045,0.7004,0.7004,32600000.0
2005-02-08 02:49:00,0.70037,0.70044,0.70031,0.70044,89199999.0
2005-02-08 02:50:00,0.70044,0.70044,0.70037,0.70043,63900000.0
2005-02-08 02:51:00,0.69991,0.70006,0.69959,0.69972,110699998.0
2005-02-08 02:52:00,0.69973,0.69993,0.69959,0.69984,131099998.0
2005-02-08 02:53:00,0.7,0.7003,0.69995,0.70009,97400000.0
2005-02-08 02:54:00,0.70005,0.7001,0.69973,0.69983,106399999.0
2005-02-08 02:55:00,0.69985,0.69985,0.69937,0.69937,56400000.0
2005-02-08 02:56:00,0.69928,0.69928,0.699,0.699,93800000.0
2005-02-08 02:57:00,0.69917,0.69917,0.69906,0.69915,53699999.0
2005-02-08 02:58:00,0.69947,0.69959,0.69912,0.69943,62200000.0
2005-02-08 02:59:00,0.69958,0.69983,0.69958,0.69965,87699997.0
2005-02-08 03:00:00,0.69965,0.69971,0.6995,0.69968,101100000.0
2005-02-08 03:01:00,0.69972,0.69974,0.6994,0.6996,108499998.0
2005-02-08 03:02:00,0.69961,0.69997,0.69961,0.69995,95299999.0
2005-02-08 03:03:00,0.69973,0.70004,0.69968,0.6999,82500000.0
2005-02-08 03:04:00,0.69994,0.70001,0.69969,0.70001,102700001.0
2005-02-08 03:05:00,0.69999,0.70013,0.69991,0.70005,113400000.0
2005-02-08 03:06:00,0.69976,0.69998,0.69969,0.69969,106699998.0
2005-02-08 03:07:00,0.70004,0.70016,0.69986,0.70016,131399998.0
2005-02-08 03:08:00,0.7,0.7,0.69962,0.69998,166399998.0
2005-02-08 03:09:00,0.70003,0.70022,0.69991,0.70012,126099998.0
2005-02-08 03:10:00,0.69999,0.70006,0.69984,0.70006,111300000.0
2005-02-08 03:11:00,0.70002,0.70002,0.69985,0.6999,63100000.0
2005-02-08 03:12:00,0.69969,0.69985,0.69951,0.69985,116599999.0
2005-02-08 03:13:00,0.69968,0.69968,0.69955,0.69955,27100000.0
2005-02-08 03:14:00,0.69943,0.69976,0.69943,0.69976,73400001.0
2005-02-08 03:15:00,0.69979,0.69979,0.69963,0.69963,93999998.0
2005-02-08 03:16:00,0.69978,0.69995,0.69966,0.69974,140700001.0
2005-02-08 03:17:00,0.69979,0.70005,0.69979,0.69993,85200000.0
2005-02-08 03:18:00,0.70009,0.7001,0.69981,0.69991,84700000.0
2005-02-08 03:19:00,0.69999,0.70014,0.69986,0.69986,47900000.0
2005-02-08 03:20:00,0.69982,0.70009,0.69976,0.69982,108199998.0
2005-02-08 03:21:00,0.69996,0.70006,0.6997,0.69983,138699999.0
2005-02-08 03:22:00,0.70007,0.70007,0.69988,0.6999,46500000.0
2005-02-08 03:23:00,0.69962,0.69984,0.69962,0.6998,45400000.0
2005-02-08 03:24:00,0.69972,0.69982,0.6996,0.69982,124700002.0
2005-02-08 03:25:00,0.69996,0.69996,0.69968,0.69992,72599999.0
2005-02-08 03:26:00,0.70003,0.70003,0.69965,0.69965,54800000.0
2005-02-08 03:27:00,0.69979,0.69986,0.69961,0.69976,126600001.0
2005-02-08 03:28:00,0.69974,0.69974,0.69952,0.69952,119900000.0
2005-02-08 03:29:00,0.69943,0.69943,0.69914,0.69914,50200000.0
2005-02-08 03:30:00,0.69943,0.69952,0.69913,0.69913,85300001.0
2005-02-08 03:31:00,0.69927,0.69953,0.69927,0.6995,81700000.0
2005-02-08 03:32:00,0.69932,0.69942,0.69907,0.69907,60199999.0
2005-02-08 03:33:00,0.69919,0.69933,0.69919,0.69932,55800000.0
2005-02-08 03:34:00,0.69926,0.69926,0.69903,0.69909,76099998.0
2005-02-08 03:35:00,0.69935,0.69935,0.69923,0.69932,134400001.0
2005-02-08 03:36:00,0.69951,0.69956,0.69939,0.69947,144300000.0
2005-02-08 03:37:00,0.69944,0.69971,0.6994,0.69966,109800000.0
2005-02-08 03:38:00,0.69953,0.69974,0.69948,0.69969,122400001.0
2005-02-08 03:39:00,0.69969,0.6997,0.69943,0.69965,134500000.0
2005-02-08 03:40:00,0.69968,0.69988,0.69964,0.69986,105900000.0
2005-02-08 03:41:00,0.69953,0.69974,0.69948,0.69952,91800000.0
2005-02-08 03:42:00,0.69942,0.70002,0.69942,0.70002,106600000.0
2005-02-08 03:43:00,0.6998,0.69986,0.69959,0.69977,140400000.0
2005-02-08 03:44:00,0.69971,0.69976,0.69951,0.69965,125700000.0
2005-02-08 03:45:00,0.69956,0.69987,0.69956,0.69962,159900001.0
2005-02-08 03:46:00,0.69967,0.69967,0.69915,0.69934,103299998.0
2005-02-08 03:47:00,0.69933,0.69956,0.69923,0.69956,67900001.0
2005-02-08 03:48:00,0.6996,0.69983,0.69951,0.69977,108500000.0
2005-02-08 03:49:00,0.69962,0.69987,0.69959,0.69978,87300000.0
2005-02-08 03:50:00,0.69975,0.69982,0.69964,0.69981,92099999.0
2005-02-08 03:51:00,0.69965,0.69965,0.69902,0.69902,65000000.0
2005-02-08 03:52:00,0.69918,0.69933,0.69918,0.69923,74500002.0
2005-02-08 03:53:00,0.69909,0.69938,0.69883,0.69929,116199999.0
2005-02-08 03:54:00,0.69915,0.69937,0.69915,0.69918,50500000.0
2005-02-08 03:55:00,0.69915,0.69921,0.69902,0.69908,138299996.0
2005-02-08 03:56:00,0.69909,0.69924,0.69891,0.69903,149799996.0
2005-02-08 03:57:00,0.69915,0.69937,0.69911,0.69922,108599999.0
2005-02-08 03:58:00,0.69919,0.69941,0.69918,0.69937,159600002.0
2005-02-08 03:59:00,0.69914,0.69934,0.69914,0.69934,74100001.0
2005-02-08 04:00:00,0.6991,0.69959,0.6991,0.6994,89500001.0
2005-02-08 04:01:00,0.69902,0.69948,0.69902,0.69945,67500000.0
2005-02-08 04:02:00,0.6994,0.69968,0.6993,0.69956,116299999.0
2005-02-08 04:03:00,0.69955,0.6996,0.69935,0.69948,136199998.0
2005-02-08 04:04:00,0.69962,0.69966,0.69936,0.69949,62700001.0
2005-02-08 04:05:00,0.69973,0.6998,0.69938,0.69938,96800001.0
2005-02-08 04:06:00,0.69955,0.69977,0.69955,0.69977,153899999.0
2005-02-08 04:07:00,0.69973,0.69975,0.69963,0.69963,119900000.0
2005-02-08 04:08:00,0.69958,0.69958,0.69939,0.69951,109600001.0
2005-02-08 04:09:00,0.6996,0.6996,0.69945,0.69953,47699999.0
2005-02-08 04:10:00,0.69935,0.69949,0.69921,0.69925,70299999.0
2005-02-08 04:11:00,0.69926,0.69935,0.69924,0.69924,53200000.0
2005-02-08 04:12:00,0.69952,0.69962,0.69912,0.69912,104600001.0
2005-02-08 04:13:00,0.69924,0.69935,0.69917,0.69917,52400000.0
2005-02-08 04:14:00,0.699,0.69925,0.69897,0.69904,142500000.0
2005-02-08 04:15:00,0.69904,0.69936,0.69904,0.69927,92600000.0
2005-02-08 04:16:00,0.69912,0.69918,0.69885,0.6991,81500001.0
2005-02-08 04:17:00,0.69926,0.69935,0.69918,0.69935,150099999.0
2005-02-08 04:18:00,0.69923,0.69925,0.69899,0.69923,123900000.0
2005-02-08 04:19:00,0.69934,0.69934,0.69906,0.69918,101799999.0
2005-02-08 04:20:00,0.69938,0.69952,0.69932,0.69932,67400000.0
2005-02-08 04:21:00,0.69965,0.69965,0.69955,0.69955,133399999.0
2005-02-08 04:22:00,0.69951,0.69957,0.69935,0.69947,63100000.0
2005-02-08 04:23:00,0.69968,0.70003,0.69968,0.70003,100899998.0
2005-02-08 04:24:00,0.69998,0.69998,0.69973,0.69997,86000001.0
2005-02-08 04:25:00,0.70001,0.70001,0.69984,0.69984,23200001.0
2005-02-08 04:26:00,0.69931,0.69956,0.69931,0.69952,112700001.0
2005-02-08 04:27:00,0.69952,0.69958,0.69905,0.69905,91300002.0
2005-02-08 04:28:00,0.69909,0.69932,0.69893,0.69922,69399999.0
2005-02-08 04:29:00,0.69909,0.69942,0.69909,0.69909,57200000.0
2005-02-08 04:30:00,0.6992,0.69949,0.6992,0.69926,92800000.0
2005-02-08 04:31:00,0.69923,0.6996,0.69923,0.69926,83800001.0
2005-02-08 04:32:00,0.69915,0.69947,0.69915,0.69947,88500001.0
2005-02-08 04:33:00,0.69973,0.6998,0.69951,0.69966,108600001.0
2005-02-08 04:34:00,0.69973,0.69973,0.69947,0.69972,115299999.0
2005-02-08 04:35:00,0.69956,0.69976,0.69945,0.69976,57900000.0
2005-02-08 04:36:00,0.69953,0.69974,0.69938,0.69974,59800000.0
2005-02-08 04:37:00,0.69963,0.69963,0.69947,0.69957,92500000.0
2005-02-08 04:38:00,0.6995,0.6995,0.69934,0.69942,113199996.0
2005-02-08 04:39:00,0.69944,0.69965,0.69944,0.69949,75400000.0
2005-02-08 04:40:00,0.69943,0.69982,0.69942,0.69982,86000001.0
2005-02-08 04:41:00,0.69973,0.69974,0.69951,0.69974,119899999.0
2005-02-08 04:42:00,0.69939,0.69954,0.69932,0.69946,115800001.0
2005-02-08 04:43:00,0.69941,0.69959,0.69929,0.69958,80800002.0
2005-02-08 04:44:00,0.69956,0.6996,0.69937,0.6996,96700002.0
2005-02-08 04:45:00,0.69944,0.69977,0.69944,0.69977,88699999.0
2005-02-08 04:46:00,0.6996,0.69976,0.6995,0.6995,124200000.0
2005-02-08 04:47:00,0.69977,0.69985,0.69963,0.69978,128600000.0
2005-02-08 04:48:00,0.69973,0.69993,0.69968,0.69979,50200000.0
2005-02-08 04:49:00,0.69971,0.69976,0.69938,0.69955,74800000.0
2005-02-08 04:50:00,0.6995,0.69962,0.69939,0.69953,107300001.0
2005-02-08 04:51:00,0.69936,0.69944,0.69917,0.69937,75600000.0
2005-02-08 04:52:00,0.69943,0.69943,0.69932,0.69932,16500000.0
2005-02-08 04:53:00,0.69926,0.69944,0.69926,0.69944,25600000.0
2005-02-08 04:54:00,0.69942,0.69942,0.69928,0.69934,78000000.0
2005-02-08 04:55:00,0.69951,0.69959,0.69932,0.69952,75400000.0
2005-02-08 04:56:00,0.69968,0.69981,0.69952,0.69972,114099999.0
2005-02-08 04:57:00,0.69945,0.69964,0.69939,0.6996,79899999.0
2005-02-08 04:58:00,0.6998,0.70002,0.69964,0.69964,133699996.0
2005-02-08 04:59:00,0.69959,0.70002,0.69959,0.69971,121600000.0
2005-02-08 05:00:00,0.69994,0.69998,0.69977,0.69998,53000000.0
2005-02-08 05:01:00,0.69987,0.69993,0.69951,0.6997,110499998.0
2005-02-08 05:02:00,0.7,0.7,0.69987,0.69987,23100000.0
2005-02-08 05:03:00,0.69977,0.69999,0.69977,0.69977,55000000.0
2005-02-08 05:04:00,0.69972,0.7,0.69956,0.69965,161799999.0
2005-02-08 05:05:00,0.69975,0.69988,0.69975,0.69975,61300000.0
2005-02-08 05:06:00,0.69978,0.69988,0.69959,0.69988,76500000.0
2005-02-08 05:07:00,0.69977,0.70001,0.69965,0.70001,93300000.0
2005-02-08 05:08:00,0.70002,0.70007,0.6996,0.6996,78300000.0
2005-02-08 05:09:00,0.6997,0.69987,0.69958,0.69987,90400000.0
2005-02-08 05:10:00,0.70005,0.70005,0.6998,0.69996,62700000.0
2005-02-08 05:11:00,0.69977,0.70003,0.69972,0.69973,101900002.0
2005-02-08 05:12:00,0.69982,0.70009,0.69982,0.70008,21300000.0
2005-02-08 05:13:00,0.70002,0.70004,0.69972,0.69987,64599998.0
2005-02-08 05:14:00,0.6998,0.69995,0.69966,0.69977,125200001.0
2005-02-08 05:15:00,0.69983,0.6999,0.69946,0.69946,116199999.0
2005-02-08 05:16:00,0.69966,0.69978,0.69958,0.69965,102199998.0
2005-02-08 05:17:00,0.69958,0.69982,0.69958,0.69982,96200000.0
2005-02-08 05:18:00,0.69977,0.69977,0.69954,0.69968,51399999.0
2005-02-08 05:19:00,0.69972,0.69972,0.69955,0.69955,77799999.0
2005-02-08 05:20:00,0.69958,0.69958,0.6994,0.69948,130600004.0
2005-02-08 05:21:00,0.69956,0.69969,0.69929,0.6995,161100002.0
2005-02-08 05:22:00,0.69947,0.69968,0.69947,0.69958,134700000.0
2005-02-08 05:23:00,0.69937,0.6995,0.69924,0.69938,116599997.0
2005-02-08 05:24:00,0.69937,0.69954,0.69927,0.69954,152199998.0
2005-02-08 05:25:00,0.69958,0.69976,0.69953,0.69953,154100000.0
2005-02-08 05:26:00,0.69941,0.69973,0.69941,0.69973,83799998.0
2005-02-08 05:27:00,0.69959,0.69971,0.69931,0.69961,81699999.0
2005-02-08 05:28:00,0.69964,0.69965,0.6994,0.69965,77400001.0
2005-02-08 05:29:00,0.69965,0.69966,0.69942,0.69954,92500000.0
2005-02-08 05:30:00,0.6998,0.6998,0.69935,0.69935,52900000.0
2005-02-08 05:31:00,0.69979,0.69979,0.69967,0.69969,45200000.0
2005-02-08 05:32:00,0.69948,0.69989,0.69948,0.69985,65000000.0
2005-02-08 05:33:00,0.69969,0.69982,0.69945,0.69972,78699999.0
2005-02-08 05:34:00,0.69945,0.69988,0.69945,0.69988,67099999.0
2005-02-08 05:35:00,0.6999,0.70009,0.69983,0.70009,107200000.0
2005-02-08 05:36:00,0.69997,0.69997,0.69962,0.69993,90899998.0
2005-02-08 05:37:00,0.70006,0.70006,0.69959,0.69959,116800002.0
2005-02-08 05:38:00,0.69977,0.70009,0.69977,0.70005,66200001.0
2005-02-08 05:39:00,0.69999,0.70023,0.69999,0.7002,98700001.0
2005-02-08 05:40:00,0.70037,0.70044,0.70019,0.70019,82899999.0
2005-02-08 05:41:00,0.70033,0.7004,0.70027,0.70027,94100001.0
2005-02-08 05:42:00,0.70042,0.70056,0.70042,0.70049,69000000.0
2005-02-08 05:43:00,0.70064,0.70066,0.70045,0.70063,76100000.0
2005-02-08 05:44:00,0.70043,0.70072,0.70038,0.70072,79600001.0
2005-02-08 05:45:00,0.70041,0.70061,0.70027,0.70061,140900001.0
2005-02-08 05:46:00,0.70061,0.70061,0.7004,0.7004,52100000.0
2005-02-08 05:47:00,0.70042,0.70042,0.70025,0.70025,88500000.0
2005-02-08 05:48:00,0.70038,0.70055,0.70024,0.70049,118600000.0
2005-02-08 05:49:00,0.7006,0.70063,0.70038,0.70046,106700000.0
2005-02-08 05:50:00,0.70071,0.70071,0.70036,0.70036,79700000.0
2005-02-08 05:51:00,0.70037,0.70068,0.70037,0.70061,54699999.0
2005-02-08 05:52:00,0.70072,0.70072,0.70037,0.70037,86400001.0
2005-02-08 05:53:00,0.70054,0.7007,0.70054,0.70065,31000000.0
2005-02-08 05:54:00,0.70041,0.70059,0.7003,0.70059,68800000.0
2005-02-08 05:55:00,0.70044,0.70054,0.70029,0.70039,104800003.0
2005-02-08 05:56:00,0.70054,0.70074,0.70053,0.70074,90200000.0
2005-02-08 05:57:00,0.70051,0.70103,0.70051,0.70103,106299999.0
2005-02-08 05:58:00,0.70172,0.70172,0.70058,0.70071,86200000.0
2005-02-08 05:59:00,0.7004,0.70102,0.7004,0.70093,145100000.0
2005-02-08 06:00:00,0.70057,0.70077,0.70048,0.70048,126800000.0
2005-02-08 06:01:00,0.70053,0.70057,0.70038,0.70055,120000000.0
2005-02-08 06:02:00,0.70055,0.70058,0.70046,0.70047,75000001.0
2005-02-08 06:03:00,0.70049,0.7007,0.70049,0.70059,78700001.0
2005-02-08 06:04:00,0.70083,0.70102,0.70067,0.70086,98999999.0
2005-02-08 06:05:00,0.70096,0.70096,0.70072,0.70076,111500001.0
2005-02-08 06:06:00,0.70079,0.70092,0.70071,0.70071,57400000.0
2005-02-08 06:07:00,0.70057,0.70076,0.70057,0.70074,106199999.0
2005-02-08 06:08:00,0.70069,0.70091,0.70069,0.70085,129900001.0
2005-02-08 06:09:00,0.70089,0.70106,0.70062,0.70076,114600000.0
2005-02-08 06:10:00,0.7009,0.70114,0.7009,0.70092,78800001.0
2005-02-08 06:11:00,0.7009,0.70091,0.70075,0.70075,37100000.0
2005-02-08 06:12:00,0.70059,0.70076,0.70059,0.70074,65200001.0
2005-02-08 06:13:00,0.70059,0.70075,0.70041,0.70047,132299999.0
2005-02-08 06:14:00,0.70046,0.70077,0.70041,0.70077,101100000.0
2005-02-08 06:15:00,0.70071,0.70072,0.70047,0.70047,72600000.0
2005-02-08 06:16:00,0.70028,0.7004,0.70024,0.7004,53000000.0
2005-02-08 06:17:00,0.7003,0.70065,0.70028,0.70065,105400001.0
2005-02-08 06:18:00,0.70062,0.70072,0.70052,0.70052,150600001.0
2005-02-08 06:19:00,0.70042,0.70072,0.70034,0.70044,171999999.0
2005-02-08 06:20:00,0.70056,0.70056,0.70022,0.70022,82500001.0
2005-02-08 06:21:00,0.70034,0.70063,0.70034,0.70063,49000000.0
2005-02-08 06:22:00,0.7004,0.7004,0.70021,0.7004,77199999.0
2005-02-08 06:23:00,0.70019,0.70029,0.69995,0.7001,136200000.0
2005-02-08 06:24:00,0.70037,0.70037,0.70015,0.70015,75800000.0
2005-02-08 06:25:00,0.70003,0.70025,0.70003,0.70024,121200002.0
2005-02-08 06:26:00,0.70015,0.70023,0.70007,0.7001,139299999.0
2005-02-08 06:27:00,0.70018,0.70026,0.70003,0.70026,128400000.0
2005-02-08 06:28:00,0.70017,0.70017,0.6999,0.70009,62800000.0
2005-02-08 06:29:00,0.70015,0.70031,0.6999,0.70013,105900002.0
2005-02-08 06:30:00,0.70011,0.70042,0.70008,0.70032,149699998.0
2005-02-08 06:31:00,0.70027,0.70031,0.70012,0.70014,122699999.0
2005-02-08 06:32:00,0.70008,0.70014,0.69996,0.70012,66500000.0
2005-02-08 06:33:00,0.69989,0.70012,0.69989,0.70012,106099999.0
2005-02-08 06:34:00,0.7,0.70022,0.7,0.70008,93500001.0
2005-02-08 06:35:00,0.70024,0.70038,0.70012,0.70012,71500000.0
2005-02-08 06:36:00,0.70001,0.70028,0.69995,0.70028,120199998.0
2005-02-08 06:37:00,0.70009,0.70032,0.69994,0.70032,101100001.0
2005-02-08 06:38:00,0.7001,0.70028,0.69999,0.7,82899999.0
2005-02-08 06:39:00,0.70017,0.70027,0.70009,0.70019,94400000.0
2005-02-08 06:40:00,0.70031,0.70041,0.70022,0.70037,158500000.0
2005-02-08 06:41:00,0.70013,0.70053,0.70013,0.7005,123899998.0
2005-02-08 06:42:00,0.7002,0.70039,0.7002,0.70025,88900000.0
2005-02-08 06:43:00,0.70033,0.7005,0.70022,0.70032,107499999.0
2005-02-08 06:44:00,0.70027,0.70034,0.70013,0.7002,87599999.0
2005-02-08 06:45:00,0.70041,0.70046,0.7001,0.7001,89400001.0
2005-02-08 06:46:00,0.70017,0.70047,0.70004,0.70047,92300001.0
2005-02-08 06:47:00,0.70029,0.70036,0.70018,0.70029,111100001.0
2005-02-08 06:48:00,0.69994,0.70038,0.69994,0.70038,41900000.0
2005-02-08 06:49:00,0.70042,0.70042,0.70019,0.7002,76500000.0
2005-02-08 06:50:00,0.70038,0.70038,0.70022,0.70036,35100000.0
2005-02-08 06:51:00,0.70045,0.70045,0.70005,0.70005,87000000.0
2005-02-08 06:52:00,0.70033,0.70046,0.70022,0.70022,192500001.0
2005-02-08 06:53:00,0.70018,0.70041,0.70006,0.70006,85300001.0
2005-02-08 06:54:00,0.69997,0.70037,0.69989,0.70017,89299999.0
2005-02-08 06:55:00,0.70015,0.70043,0.70012,0.70041,85099999.0
2005-02-08 06:56:00,0.70039,0.7004,0.70026,0.70027,91100000.0
2005-02-08 06:57:00,0.70027,0.70044,0.7002,0.70037,73300001.0
2005-02-08 06:58:00,0.70007,0.70046,0.70007,0.70007,100400000.0
2005-02-08 06:59:00,0.70017,0.70043,0.70017,0.70022,63500001.0
2005-02-08 07:00:00,0.70028,0.70049,0.70028,0.70049,23800000.0
2005-02-08 07:01:00,0.70057,0.70057,0.70041,0.70057,58099999.0
2005-02-08 07:02:00,0.70065,0.70065,0.70029,0.70064,87800000.0
2005-02-08 07:03:00,0.70062,0.70062,0.70026,0.70061,80500000.0
2005-02-08 07:04:00,0.70029,0.70056,0.70029,0.70056,84099999.0
2005-02-08 07:05:00,0.70068,0.70071,0.70051,0.70051,62100000.0
2005-02-08 07:06:00,0.7002,0.70059,0.7002,0.70059,102600000.0
2005-02-08 07:07:00,0.70074,0.70074,0.70044,0.70044,130399998.0
2005-02-08 07:08:00,0.70052,0.70067,0.70037,0.70062,46800000.0
2005-02-08 07:09:00,0.70049,0.70069,0.7004,0.7004,62300001.0
2005-02-08 07:10:00,0.70047,0.7006,0.70036,0.70048,103600000.0
2005-02-08 07:11:00,0.70015,0.70039,0.69998,0.69998,88200001.0
2005-02-08 07:12:00,0.70049,0.70062,0.70044,0.70044,147500000.0
2005-02-08 07:13:00,0.70053,0.70059,0.70034,0.70059,79800001.0
2005-02-08 07:14:00,0.7004,0.70054,0.7004,0.70054,83099999.0
2005-02-08 07:15:00,0.70051,0.7007,0.70044,0.7007,84200000.0
2005-02-08 07:16:00,0.70072,0.70072,0.70048,0.70048,39300000.0
2005-02-08 07:17:00,0.70059,0.70059,0.70051,0.70051,31000000.0
2005-02-08 07:18:00,0.70025,0.70041,0.70015,0.70041,104300000.0
2005-02-08 07:19:00,0.70075,0.70075,0.70033,0.70045,94800001.0
2005-02-08 07:20:00,0.70037,0.70058,0.70037,0.70058,53500000.0
2005-02-08 07:21:00,0.70034,0.70054,0.70018,0.7004,77000001.0
2005-02-08 07:22:00,0.70055,0.70055,0.70034,0.70041,86300000.0
2005-02-08 07:23:00,0.70046,0.70061,0.70046,0.70051,46200000.0
2005-02-08 07:24:00,0.70059,0.70059,0.7002,0.70033,113999999.0
2005-02-08 07:25:00,0.70066,0.70066,0.70051,0.70055,130199999.0
2005-02-08 07:26:00,0.70053,0.70062,0.70043,0.70047,51900000.0
2005-02-08 07:27:00,0.70051,0.70065,0.70046,0.70061,54000000.0
2005-02-08 07:28:00,0.70037,0.7005,0.70037,0.70046,132999998.0
2005-02-08 07:29:00,0.70036,0.70059,0.70011,0.70059,137700001.0
2005-02-08 07:30:00,0.70036,0.70051,0.70016,0.70041,141400002.0
2005-02-08 07:31:00,0.70027,0.70042,0.70027,0.70031,60099999.0
2005-02-08 07:32:00,0.70039,0.70044,0.70025,0.70025,161500001.0
2005-02-08 07:33:00,0.70058,0.70073,0.70045,0.70073,70299999.0
2005-02-08 07:34:00,0.70031,0.70042,0.7003,0.70042,86500000.0
2005-02-08 07:35:00,0.70057,0.70057,0.70036,0.70036,24499999.0
2005-02-08 07:36:00,0.70066,0.70066,0.7005,0.7005,94100002.0
2005-02-08 07:37:00,0.70068,0.70068,0.70033,0.70065,118300001.0
2005-02-08 07:38:00,0.70059,0.70063,0.70026,0.70034,90600002.0
2005-02-08 07:39:00,0.70043,0.70047,0.70026,0.7004,142600000.0
2005-02-08 07:40:00,0.70034,0.70055,0.70031,0.70043,101900002.0
2005-02-08 07:41:00,0.70043,0.70065,0.70043,0.70065,32700000.0
2005-02-08 07:42:00,0.70059,0.70062,0.70048,0.70062,56400000.0
2005-02-08 07:43:00,0.7005,0.70056,0.70035,0.70035,151399997.0
2005-02-08 07:44:00,0.7004,0.7004,0.7002,0.70035,89200003.0
2005-02-08 07:45:00,0.7004,0.70044,0.70019,0.7003,142800001.0
2005-02-08 07:46:00,0.70039,0.7004,0.7002,0.70036,141199999.0
2005-02-08 07:47:00,0.70056,0.70063,0.70045,0.7005,35700000.0
2005-02-08 07:48:00,0.70059,0.70059,0.69998,0.70022,126400002.0
2005-02-08 07:49:00,0.70018,0.70048,0.70016,0.70048,138900001.0
2005-02-08 07:50:00,0.70033,0.70062,0.7002,0.70056,65900001.0
2005-02-08 07:51:00,0.70009,0.70058,0.70009,0.70045,153399997.0
2005-02-08 07:52:00,0.70065,0.70065,0.70043,0.70055,103700001.0
2005-02-08 07:53:00,0.70052,0.70063,0.7004,0.70043,104799998.0
2005-02-08 07:54:00,0.70057,0.70063,0.70022,0.7006,82899999.0
2005-02-08 07:55:00,0.70056,0.7007,0.70048,0.7007,84800000.0
2005-02-08 07:56:00,0.7007,0.70071,0.70044,0.70044,89799999.0
2005-02-08 07:57:00,0.70092,0.70125,0.70092,0.70103,104000000.0
2005-02-08 07:58:00,0.70085,0.70089,0.70067,0.70075,82599999.0
2005-02-08 07:59:00,0.7008,0.7008,0.70059,0.70062,92200000.0
2005-02-08 08:00:00,0.70059,0.701,0.70055,0.70095,109600001.0
2005-02-08 08:01:00,0.70069,0.7009,0.70044,0.7009,80300000.0
2005-02-08 08:02:00,0.7007,0.70097,0.70065,0.7008,85800001.0
2005-02-08 08:03:00,0.70096,0.70096,0.7007,0.70075,73200000.0
2005-02-08 08:04:00,0.70092,0.70092,0.70069,0.70088,35800000.0
2005-02-08 08:05:00,0.70095,0.70095,0.70049,0.70049,153100003.0
2005-02-08 08:06:00,0.70061,0.70089,0.70061,0.70082,140800000.0
2005-02-08 08:07:00,0.70071,0.70078,0.70068,0.70077,119400002.0
2005-02-08 08:08:00,0.70076,0.70096,0.70076,0.7009,108899999.0
2005-02-08 08:09:00,0.7009,0.7009,0.70067,0.70071,36900001.0
2005-02-08 08:10:00,0.70079,0.70089,0.70071,0.7008,118400002.0
2005-02-08 08:11:00,0.70066,0.70102,0.70066,0.70092,109099999.0
2005-02-08 08:12:00,0.70052,0.70083,0.70052,0.70083,54000002.0
2005-02-08 08:13:00,0.7008,0.70088,0.70063,0.70088,113000000.0
2005-02-08 08:14:00,0.70068,0.70101,0.70061,0.70098,97400000.0
2005-02-08 08:15:00,0.70073,0.70105,0.70073,0.70105,61400001.0
2005-02-08 08:16:00,0.70108,0.70108,0.70087,0.70108,62100000.0
2005-02-08 08:17:00,0.70106,0.7011,0.70084,0.70109,124900000.0
2005-02-08 08:18:00,0.70075,0.70093,0.70075,0.70092,52800000.0
2005-02-08 08:19:00,0.70099,0.70099,0.7009,0.7009,94899999.0
2005-02-08 08:20:00,0.70096,0.70102,0.70077,0.70102,122100000.0
2005-02-08 08:21:00,0.70074,0.70104,0.70074,0.70104,45300000.0
2005-02-08 08:22:00,0.70103,0.70103,0.70083,0.70093,70799999.0
2005-02-08 08:23:00,0.70091,0.70098,0.70074,0.70074,106700002.0
2005-02-08 08:24:00,0.70091,0.70111,0.70091,0.70111,61500000.0
2005-02-08 08:25:00,0.70093,0.70093,0.70047,0.70047,21600000.0
2005-02-08 08:26:00,0.70058,0.70078,0.70058,0.70058,88599998.0
2005-02-08 08:27:00,0.70078,0.70078,0.70057,0.70073,108200003.0
2005-02-08 08:28:00,0.70058,0.70072,0.7005,0.70072,35800000.0
2005-02-08 08:29:00,0.70085,0.70085,0.70077,0.70077,39900000.0
2005-02-08 08:30:00,0.70082,0.70082,0.70065,0.70072,85899999.0
2005-02-08 08:31:00,0.70078,0.7008,0.70069,0.70072,46700000.0
2005-02-08 08:32:00,0.70065,0.70085,0.70064,0.70085,104800001.0
2005-02-08 08:33:00,0.70066,0.70073,0.70053,0.70053,66300000.0
2005-02-08 08:34:00,0.70086,0.70086,0.7007,0.70082,72799998.0
2005-02-08 08:35:00,0.70072,0.70072,0.70067,0.70067,39900000.0
2005-02-08 08:36:00,0.70065,0.70084,0.70065,0.70067,64000000.0
2005-02-08 08:37:00,0.70073,0.70082,0.70068,0.70082,95699999.0
2005-02-08 08:38:00,0.70074,0.70089,0.70074,0.70088,72000001.0
2005-02-08 08:39:00,0.70071,0.70083,0.70071,0.70078,64700001.0
2005-02-08 08:40:00,0.70082,0.70082,0.70072,0.70072,26000000.0
2005-02-08 08:41:00,0.70079,0.70098,0.7007,0.70085,134899999.0
2005-02-08 08:42:00,0.70085,0.70085,0.70066,0.70075,102100000.0
2005-02-08 08:43:00,0.70067,0.70075,0.7005,0.70064,124799998.0
2005-02-08 08:44:00,0.70059,0.70091,0.70059,0.70091,51699999.0
2005-02-08 08:45:00,0.7007,0.70097,0.7007,0.70082,92299999.0
2005-02-08 08:46:00,0.70078,0.70078,0.70051,0.70056,81499999.0
2005-02-08 08:47:00,0.70095,0.701,0.70073,0.70085,76299999.0
2005-02-08 08:48:00,0.7007,0.70107,0.7007,0.70073,128199998.0
2005-02-08 08:49:00,0.70102,0.70102,0.70045,0.70065,69300000.0
2005-02-08 08:50:00,0.70082,0.70082,0.70048,0.70071,54699999.0
2005-02-08 08:51:00,0.70077,0.70092,0.70037,0.70037,64499999.0
2005-02-08 08:52:00,0.70037,0.70093,0.70036,0.70093,46200000.0
2005-02-08 08:53:00,0.70074,0.70092,0.70073,0.70073,68000000.0
2005-02-08 08:54:00,0.70074,0.70091,0.70066,0.7008,82999999.0
2005-02-08 08:55:00,0.70049,0.70065,0.70037,0.70059,102800000.0
2005-02-08 08:56:00,0.70037,0.70053,0.70015,0.70047,120900001.0
2005-02-08 08:57:00,0.70051,0.70051,0.70021,0.70021,31400000.0
2005-02-08 08:58:00,0.70023,0.70072,0.70018,0.70037,86699998.0
2005-02-08 08:59:00,0.70053,0.70072,0.70053,0.70066,98500000.0
2005-02-08 09:00:00,0.70043,0.70065,0.70043,0.70047,60500000.0
2005-02-08 09:01:00,0.70059,0.70077,0.70053,0.7007,97400001.0
2005-02-08 09:02:00,0.70074,0.7009,0.70074,0.7009,57000002.0
2005-02-08 09:03:00,0.70086,0.70095,0.70058,0.70095,109099998.0
2005-02-08 09:04:00,0.70097,0.70097,0.7005,0.70065,97300000.0
2005-02-08 09:05:00,0.70069,0.70111,0.70068,0.70068,122700000.0
2005-02-08 09:06:00,0.70081,0.70081,0.7006,0.7006,49499999.0
2005-02-08 09:07:00,0.70051,0.70068,0.70051,0.70061,100700001.0
2005-02-08 09:08:00,0.70044,0.70069,0.70034,0.70042,140400000.0
2005-02-08 09:09:00,0.70048,0.70048,0.70016,0.70016,132300000.0
2005-02-08 09:10:00,0.70035,0.70065,0.70013,0.70065,105999999.0
2005-02-08 09:11:00,0.7003,0.70032,0.70014,0.70027,95499999.0
2005-02-08 09:12:00,0.70072,0.70079,0.70035,0.70064,112600001.0
2005-02-08 09:13:00,0.70052,0.70061,0.70013,0.70013,72200000.0
2005-02-08 09:14:00,0.70023,0.7007,0.70017,0.70067,79299999.0
2005-02-08 09:15:00,0.70085,0.70095,0.7006,0.7006,73900000.0
2005-02-08 09:16:00,0.70057,0.70092,0.70057,0.70072,40500000.0
2005-02-08 09:17:00,0.70078,0.70083,0.70034,0.70034,121299998.0
2005-02-08 09:18:00,0.70065,0.70075,0.70032,0.7004,129400000.0
2005-02-08 09:19:00,0.70051,0.70059,0.70039,0.70058,68500000.0
2005-02-08 09:20:00,0.70049,0.70073,0.70049,0.70058,61199998.0
2005-02-08 09:21:00,0.70054,0.70065,0.70041,0.7006,117999999.0
2005-02-08 09:22:00,0.70056,0.70088,0.70056,0.7007,78900000.0
2005-02-08 09:23:00,0.70076,0.70081,0.70066,0.70075,91699999.0
2005-02-08 09:24:00,0.70069,0.7008,0.70063,0.7008,134200002.0
2005-02-08 09:25:00,0.70067,0.70073,0.70035,0.70049,110800000.0
2005-02-08 09:26:00,0.70033,0.70064,0.70027,0.70041,121400000.0
2005-02-08 09:27:00,0.70033,0.70072,0.70033,0.70035,121200001.0
2005-02-08 09:28:00,0.70061,0.70063,0.70043,0.70063,59500000.0
2005-02-08 09:29:00,0.70064,0.70064,0.70013,0.70013,84000000.0
2005-02-08 09:30:00,0.70009,0.70035,0.70003,0.70024,114300001.0
2005-02-08 09:31:00,0.70007,0.70034,0.69992,0.69992,118600000.0
2005-02-08 09:32:00,0.69998,0.70029,0.69987,0.70006,173299998.0
2005-02-08 09:33:00,0.70007,0.70022,0.70002,0.70014,107000002.0
2005-02-08 09:34:00,0.69981,0.69999,0.69973,0.69999,68799999.0
2005-02-08 09:35:00,0.7,0.7001,0.69988,0.70009,126599998.0
2005-02-08 09:36:00,0.70005,0.70029,0.69998,0.7001,113600000.0
2005-02-08 09:37:00,0.70031,0.70064,0.70017,0.70047,140399998.0
2005-02-08 09:38:00,0.70045,0.70057,0.70039,0.70055,94100001.0
2005-02-08 09:39:00,0.70057,0.70067,0.7003,0.7003,81000000.0
2005-02-08 09:40:00,0.70033,0.70039,0.70009,0.70009,59800000.0
2005-02-08 09:41:00,0.70012,0.70024,0.69985,0.7001,99600000.0
2005-02-08 09:42:00,0.69987,0.70005,0.69966,0.69966,94099999.0
2005-02-08 09:43:00,0.69946,0.69983,0.69945,0.69957,87399998.0
2005-02-08 09:44:00,0.69945,0.6997,0.69942,0.69948,122300001.0
2005-02-08 09:45:00,0.69933,0.6994,0.69908,0.69917,98999998.0
2005-02-08 09:46:00,0.69944,0.6995,0.69928,0.6993,110800000.0
2005-02-08 09:47:00,0.69911,0.69947,0.69911,0.69947,102000001.0
2005-02-08 09:48:00,0.69944,0.69985,0.69928,0.69985,59100000.0
2005-02-08 09:49:00,0.7003,0.70034,0.69974,0.69996,67700000.0
2005-02-08 09:50:00,0.70017,0.70017,0.69986,0.6999,76900002.0
2005-02-08 09:51:00,0.6998,0.69995,0.69956,0.6999,123600000.0
2005-02-08 09:52:00,0.69987,0.69993,0.69962,0.6997,72499999.0
2005-02-08 09:53:00,0.69947,0.69989,0.69947,0.69989,63700000.0
2005-02-08 09:54:00,0.69994,0.69997,0.6996,0.69986,158499999.0
2005-02-08 09:55:00,0.69994,0.69998,0.69952,0.69963,124500001.0
2005-02-08 09:56:00,0.69979,0.69991,0.69939,0.69939,110800000.0
2005-02-08 09:57:00,0.69966,0.69977,0.69957,0.69975,90599998.0
2005-02-08 09:58:00,0.69957,0.69962,0.69947,0.6995,78699999.0
2005-02-08 09:59:00,0.69966,0.69986,0.69966,0.69986,41900000.0
2005-02-08 10:00:00,0.69977,0.69977,0.69952,0.69952,63699999.0
2005-02-08 10:01:00,0.69947,0.6995,0.69919,0.6994,131100002.0
2005-02-08 10:02:00,0.69943,0.69976,0.69943,0.69967,97699999.0
2005-02-08 10:03:00,0.69971,0.69971,0.69942,0.6996,112400001.0
2005-02-08 10:04:00,0.69974,0.69999,0.69963,0.69968,184399998.0
2005-02-08 10:05:00,0.69969,0.69986,0.69943,0.69976,100300000.0
2005-02-08 10:06:00,0.69971,0.69993,0.69967,0.69987,77400000.0
2005-02-08 10:07:00,0.69986,0.69992,0.69952,0.69972,53000000.0
2005-02-08 10:08:00,0.70004,0.70036,0.70001,0.70036,77500001.0
2005-02-08 10:09:00,0.7,0.70037,0.7,0.70037,124199999.0
2005-02-08 10:10:00,0.70017,0.70029,0.70014,0.70019,76100001.0
2005-02-08 10:11:00,0.70029,0.7003,0.7001,0.7001,89699999.0
2005-02-08 10:12:00,0.70019,0.70019,0.69989,0.70014,125399999.0
2005-02-08 10:13:00,0.70004,0.70008,0.69981,0.70007,107100001.0
2005-02-08 10:14:00,0.7004,0.70056,0.69994,0.70054,147400000.0
2005-02-08 10:15:00,0.70033,0.70054,0.70016,0.70038,71899999.0
2005-02-08 10:16:00,0.70009,0.70047,0.69991,0.7003,159999998.0
2005-02-08 10:17:00,0.7005,0.70055,0.70016,0.70035,58200000.0
2005-02-08 10:18:00,0.70049,0.70049,0.70006,0.70036,116000000.0
2005-02-08 10:19:00,0.70032,0.7005,0.70012,0.70012,69300001.0
2005-02-08 10:20:00,0.70043,0.70045,0.70021,0.70021,64599999.0
2005-02-08 10:21:00,0.70023,0.70036,0.70004,0.70013,165699998.0
2005-02-08 10:22:00,0.70005,0.70005,0.69982,0.70005,55600000.0
2005-02-08 10:23:00,0.70026,0.70041,0.7001,0.70017,110499999.0
2005-02-08 10:24:00,0.70027,0.70039,0.70001,0.70022,88499999.0
2005-02-08 10:25:00,0.70035,0.70047,0.70026,0.70041,136700000.0
2005-02-08 10:26:00,0.70024,0.70052,0.70014,0.70052,73399999.0
2005-02-08 10:27:00,0.70053,0.70081,0.70053,0.70079,59000001.0
2005-02-08 10:28:00,0.7008,0.70092,0.70053,0.70067,92300000.0
2005-02-08 10:29:00,0.70072,0.70089,0.70072,0.70075,130399999.0
2005-02-08 10:30:00,0.70063,0.7009,0.70063,0.70082,85399999.0
2005-02-08 10:31:00,0.70056,0.70076,0.70039,0.70076,99399997.0
2005-02-08 10:32:00,0.70075,0.70081,0.70055,0.70057,106699999.0
2005-02-08 10:33:00,0.70095,0.701,0.70056,0.7008,105400001.0
2005-02-08 10:34:00,0.70085,0.70087,0.70055,0.70069,98900000.0
2005-02-08 10:35:00,0.70073,0.70088,0.70054,0.70065,75100000.0
2005-02-08 10:36:00,0.70078,0.70096,0.70077,0.7009,105300001.0
2005-02-08 10:37:00,0.701,0.7011,0.70079,0.7009,152700000.0
2005-02-08 10:38:00,0.70126,0.70126,0.7009,0.7009,54199999.0
2005-02-08 10:39:00,0.70097,0.70123,0.70077,0.70086,61200000.0
2005-02-08 10:40:00,0.7013,0.7013,0.70095,0.70112,101199998.0
2005-02-08 10:41:00,0.70093,0.70143,0.70086,0.70143,99200000.0
2005-02-08 10:42:00,0.70129,0.70147,0.70096,0.70147,74100001.0
2005-02-08 10:43:00,0.70133,0.70147,0.70125,0.70141,101600002.0
2005-02-08 10:44:00,0.70131,0.70139,0.70105,0.70139,52800000.0
2005-02-08 10:45:00,0.7015,0.70152,0.70136,0.70152,154099997.0
2005-02-08 10:46:00,0.70136,0.7015,0.70134,0.70146,122200001.0
2005-02-08 10:47:00,0.70139,0.70141,0.70112,0.70141,155599999.0
2005-02-08 10:48:00,0.70132,0.70135,0.70117,0.70117,46800000.0
2005-02-08 10:49:00,0.70108,0.70133,0.70108,0.70129,50900001.0
2005-02-08 10:50:00,0.70136,0.70136,0.70113,0.70113,75400000.0
2005-02-08 10:51:00,0.70109,0.70122,0.70094,0.70122,104599999.0
2005-02-08 10:52:00,0.70105,0.70122,0.70097,0.70122,100499999.0
2005-02-08 10:53:00,0.70123,0.70127,0.70096,0.7011,95200000.0
2005-02-08 10:54:00,0.70112,0.70133,0.70112,0.70121,61400000.0
2005-02-08 10:55:00,0.70076,0.70126,0.70076,0.70126,52500000.0
2005-02-08 10:56:00,0.70118,0.70126,0.70102,0.70126,130299999.0
2005-02-08 10:57:00,0.70113,0.70121,0.70085,0.70103,123900001.0
2005-02-08 10:58:00,0.70096,0.70126,0.70087,0.70114,109299999.0
2005-02-08 10:59:00,0.70097,0.70097,0.70045,0.70083,88200000.0
2005-02-08 11:00:00,0.7009,0.70115,0.70064,0.70115,144800001.0
2005-02-08 11:01:00,0.70091,0.70124,0.70068,0.70124,129699998.0
2005-02-08 11:02:00,0.70123,0.70135,0.70109,0.70132,166200000.0
2005-02-08 11:03:00,0.70124,0.7014,0.70102,0.70129,121199999.0
2005-02-08 11:04:00,0.70112,0.7014,0.70112,0.70121,126099999.0
2005-02-08 11:05:00,0.70129,0.70129,0.70113,0.70127,97799999.0
2005-02-08 11:06:00,0.70125,0.70142,0.70115,0.70115,49500000.0
2005-02-08 11:07:00,0.70125,0.70138,0.70107,0.70107,65400000.0
2005-02-08 11:08:00,0.70104,0.70108,0.70071,0.70105,136499998.0
2005-02-08 11:09:00,0.70099,0.7012,0.70098,0.70117,93600000.0
2005-02-08 11:10:00,0.70103,0.70114,0.70084,0.70112,48600000.0
2005-02-08 11:11:00,0.70116,0.70116,0.70096,0.70099,102600001.0
2005-02-08 11:12:00,0.70101,0.70115,0.70092,0.70108,68500000.0
2005-02-08 11:13:00,0.70092,0.7011,0.70085,0.70085,126200001.0
2005-02-08 11:14:00,0.70085,0.70105,0.70085,0.701,105299999.0
2005-02-08 11:15:00,0.70117,0.7012,0.70094,0.701,154499999.0
2005-02-08 11:16:00,0.7009,0.70095,0.70071,0.70095,119900000.0
2005-02-08 11:17:00,0.70086,0.7011,0.70082,0.70098,102600000.0
2005-02-08 11:18:00,0.70091,0.70098,0.70074,0.70074,148100000.0
2005-02-08 11:19:00,0.70061,0.70109,0.70061,0.70082,89300000.0
2005-02-08 11:20:00,0.70077,0.7009,0.70069,0.70082,127600000.0
2005-02-08 11:21:00,0.70072,0.70087,0.70061,0.70079,125399999.0
2005-02-08 11:22:00,0.70079,0.70093,0.70064,0.70083,108000000.0
2005-02-08 11:23:00,0.70107,0.70107,0.7006,0.7006,64100000.0
2005-02-08 11:24:00,0.70055,0.70063,0.7004,0.7004,108399998.0
2005-02-08 11:25:00,0.70043,0.70047,0.70029,0.70029,86900000.0
2005-02-08 11:26:00,0.70034,0.70052,0.70028,0.70039,75299999.0
2005-02-08 11:27:00,0.70015,0.70021,0.70005,0.70021,48300000.0
2005-02-08 11:28:00,0.70024,0.70065,0.70022,0.70042,204700000.0
2005-02-08 11:29:00,0.70033,0.70046,0.70022,0.70022,102099999.0
2005-02-08 11:30:00,0.70017,0.70017,0.69988,0.69995,70100000.0
2005-02-08 11:31:00,0.6999,0.70001,0.69979,0.6998,101000001.0
2005-02-08 11:32:00,0.69976,0.70005,0.69976,0.69993,32400000.0
2005-02-08 11:33:00,0.70013,0.70026,0.69986,0.70026,103200000.0
2005-02-08 11:34:00,0.70009,0.70013,0.69999,0.69999,78400000.0
2005-02-08 11:35:00,0.70017,0.70035,0.70017,0.70031,32700000.0
2005-02-08 11:36:00,0.70041,0.70041,0.69989,0.70023,165000000.0
2005-02-08 11:37:00,0.70062,0.70062,0.70032,0.70032,134200002.0
2005-02-08 11:38:00,0.70019,0.70025,0.70012,0.70025,144300001.0
2005-02-08 11:39:00,0.7002,0.70041,0.7002,0.70023,98500001.0
2005-02-08 11:40:00,0.70028,0.7004,0.70018,0.70028,61500000.0
2005-02-08 11:41:00,0.70048,0.7005,0.70039,0.70046,73200000.0
2005-02-08 11:42:00,0.70038,0.70057,0.70038,0.70051,58599999.0
2005-02-08 11:43:00,0.70031,0.70048,0.70021,0.70043,113700001.0
2005-02-08 11:44:00,0.70047,0.70048,0.7003,0.70045,61300001.0
2005-02-08 11:45:00,0.70027,0.70046,0.70027,0.70033,94700000.0
2005-02-08 11:46:00,0.70032,0.70035,0.70008,0.70035,107299997.0
2005-02-08 11:47:00,0.70045,0.70049,0.70036,0.70036,73300000.0
2005-02-08 11:48:00,0.70028,0.70036,0.70023,0.70023,52500000.0
2005-02-08 11:49:00,0.70034,0.7005,0.70017,0.7005,112600001.0
2005-02-08 11:50:00,0.70022,0.70036,0.70005,0.70005,65999999.0
2005-02-08 11:51:00,0.70036,0.70036,0.70006,0.70023,135600001.0
2005-02-08 11:52:00,0.70024,0.7004,0.70015,0.7004,109100002.0
2005-02-08 11:53:00,0.70036,0.70054,0.70032,0.70051,82499998.0
2005-02-08 11:54:00,0.70051,0.70061,0.70038,0.70057,119200001.0
2005-02-08 11:55:00,0.70071,0.70077,0.70051,0.70055,92899998.0
2005-02-08 11:56:00,0.70033,0.7004,0.70021,0.70037,107900000.0
2005-02-08 11:57:00,0.70043,0.70043,0.70028,0.7003,65600000.0
2005-02-08 11:58:00,0.70054,0.70054,0.70006,0.70006,47200000.0
2005-02-08 11:59:00,0.70009,0.70012,0.69989,0.70012,89200000.0
2005-02-08 12:00:00,0.69992,0.69994,0.69991,0.69991,39800000.0
2005-02-08 12:01:00,0.69985,0.70012,0.69951,0.69951,106400000.0
2005-02-08 12:02:00,0.69935,0.69945,0.6992,0.69939,79900000.0
2005-02-08 12:03:00,0.69918,0.69947,0.69913,0.69943,94899999.0
2005-02-08 12:04:00,0.69926,0.69938,0.69896,0.69938,88100001.0
2005-02-08 12:05:00,0.69925,0.69945,0.69919,0.69945,61700000.0
2005-02-08 12:06:00,0.69947,0.69964,0.69934,0.69951,123299999.0
2005-02-08 12:07:00,0.6994,0.69956,0.69927,0.69927,160499999.0
2005-02-08 12:08:00,0.69914,0.69927,0.69901,0.69913,91700001.0
2005-02-08 12:09:00,0.69933,0.69933,0.69925,0.69927,126300001.0
2005-02-08 12:10:00,0.69918,0.69922,0.69903,0.69908,82100000.0
2005-02-08 12:11:00,0.69889,0.69918,0.69869,0.69903,122799999.0
2005-02-08 12:12:00,0.69865,0.69875,0.69855,0.69858,97299999.0
2005-02-08 12:13:00,0.69858,0.6989,0.69852,0.69875,118799999.0
2005-02-08 12:14:00,0.69863,0.69863,0.69837,0.69839,70600001.0
2005-02-08 12:15:00,0.6982,0.6984,0.69805,0.6984,77900002.0
2005-02-08 12:16:00,0.69842,0.69847,0.69818,0.69827,69700000.0
2005-02-08 12:17:00,0.69816,0.69834,0.69808,0.69828,107900000.0
2005-02-08 12:18:00,0.69817,0.69845,0.69801,0.69845,117600000.0
2005-02-08 12:19:00,0.69858,0.69859,0.69829,0.69829,94599999.0
2005-02-08 12:20:00,0.69848,0.69852,0.69838,0.69844,149099996.0
2005-02-08 12:21:00,0.69823,0.69842,0.69823,0.69842,91500000.0
2005-02-08 12:22:00,0.69821,0.6984,0.6981,0.69831,88600000.0
2005-02-08 12:23:00,0.69821,0.69836,0.6982,0.69827,74199999.0
2005-02-08 12:24:00,0.69832,0.69832,0.69801,0.69828,88900001.0
2005-02-08 12:25:00,0.69836,0.69836,0.69802,0.69807,107900002.0
2005-02-08 12:26:00,0.69815,0.69815,0.69787,0.69792,88400001.0
2005-02-08 12:27:00,0.69788,0.69801,0.69782,0.69795,120000000.0
2005-02-08 12:28:00,0.69773,0.69789,0.69764,0.69768,101400001.0
2005-02-08 12:29:00,0.69763,0.6979,0.69763,0.6979,77699999.0
2005-02-08 12:30:00,0.69792,0.69792,0.69764,0.69777,92200001.0
2005-02-08 12:31:00,0.69795,0.69803,0.69783,0.69795,88299999.0
2005-02-08 12:32:00,0.69804,0.69804,0.69783,0.69789,99399999.0
2005-02-08 12:33:00,0.69814,0.69822,0.69795,0.69795,125900000.0
2005-02-08 12:34:00,0.69796,0.69813,0.69795,0.69801,134699999.0
2005-02-08 12:35:00,0.69823,0.6983,0.69811,0.69822,79000000.0
2005-02-08 12:36:00,0.69808,0.69808,0.69772,0.69805,59000001.0
2005-02-08 12:37:00,0.69802,0.69826,0.69802,0.69817,106000000.0
2005-02-08 12:38:00,0.69821,0.69822,0.69804,0.69821,81200001.0
2005-02-08 12:39:00,0.69803,0.69815,0.69799,0.69808,99300002.0
2005-02-08 12:40:00,0.69806,0.69826,0.69802,0.69817,139900001.0
2005-02-08 12:41:00,0.69789,0.69805,0.69788,0.69797,104900002.0
2005-02-08 12:42:00,0.69801,0.69815,0.69791,0.69803,135100000.0
2005-02-08 12:43:00,0.69795,0.69795,0.69774,0.69782,78900000.0
2005-02-08 12:44:00,0.69776,0.69788,0.69763,0.69772,129399999.0
2005-02-08 12:45:00,0.69817,0.69818,0.69793,0.69795,114700000.0
2005-02-08 12:46:00,0.69797,0.69808,0.69773,0.69805,109700001.0
2005-02-08 12:47:00,0.69785,0.69807,0.69785,0.69791,50299999.0
2005-02-08 12:48:00,0.6981,0.69815,0.69791,0.69795,97999999.0
2005-02-08 12:49:00,0.69788,0.69797,0.69788,0.69793,85000000.0
2005-02-08 12:50:00,0.69781,0.69797,0.69773,0.69774,67000000.0
2005-02-08 12:51:00,0.69798,0.69801,0.6978,0.6979,150399999.0
2005-02-08 12:52:00,0.69774,0.69804,0.69774,0.69785,125100000.0
2005-02-08 12:53:00,0.69771,0.69785,0.69758,0.69775,84400002.0
2005-02-08 12:54:00,0.69771,0.69772,0.69757,0.69767,105600001.0
2005-02-08 12:55:00,0.69772,0.69778,0.69715,0.69721,140599999.0
2005-02-08 12:56:00,0.69667,0.69678,0.69632,0.69674,99800000.0
2005-02-08 12:57:00,0.69653,0.69653,0.69591,0.69591,71000000.0
2005-02-08 12:58:00,0.69611,0.69617,0.69586,0.6959,85000000.0
2005-02-08 12:59:00,0.69602,0.69614,0.69569,0.69602,103300001.0
2005-02-08 13:00:00,0.69617,0.69628,0.6959,0.69625,114500000.0
2005-02-08 13:01:00,0.69606,0.6961,0.69594,0.696,79500000.0
2005-02-08 13:02:00,0.69568,0.69609,0.69568,0.69609,135699999.0
2005-02-08 13:03:00,0.696,0.69608,0.69564,0.6959,136099998.0
2005-02-08 13:04:00,0.69606,0.69627,0.696,0.69627,110200000.0
2005-02-08 13:05:00,0.69584,0.69608,0.69571,0.69571,115800001.0
2005-02-08 13:06:00,0.69581,0.6961,0.69577,0.69587,97900000.0
2005-02-08 13:07:00,0.69576,0.69604,0.69576,0.69594,102800001.0
2005-02-08 13:08:00,0.69583,0.69613,0.69583,0.69602,116200000.0
2005-02-08 13:09:00,0.6964,0.69645,0.69611,0.69612,61800000.0
2005-02-08 13:10:00,0.69623,0.69631,0.69598,0.69626,102600000.0
2005-02-08 13:11:00,0.69609,0.69624,0.69593,0.69593,86600000.0
2005-02-08 13:12:00,0.69605,0.6963,0.69605,0.69628,82000000.0
2005-02-08 13:13:00,0.69626,0.69626,0.69594,0.69594,114799998.0
2005-02-08 13:14:00,0.69622,0.6963,0.69618,0.69623,124600002.0
2005-02-08 13:15:00,0.69614,0.6963,0.69606,0.6963,113999998.0
2005-02-08 13:16:00,0.69626,0.69656,0.69625,0.69632,59600000.0
2005-02-08 13:17:00,0.69639,0.69643,0.69613,0.69641,119899997.0
2005-02-08 13:18:00,0.69636,0.69643,0.6961,0.6961,64600000.0
2005-02-08 13:19:00,0.69619,0.69635,0.69606,0.69631,130700002.0
2005-02-08 13:20:00,0.69643,0.69646,0.69627,0.69634,83600000.0
2005-02-08 13:21:00,0.69636,0.69647,0.69636,0.69641,74900001.0
2005-02-08 13:22:00,0.69627,0.69641,0.69601,0.69606,58599999.0
2005-02-08 13:23:00,0.69613,0.69632,0.69602,0.69632,165700001.0
2005-02-08 13:24:00,0.69633,0.69653,0.69623,0.69645,182199999.0
2005-02-08 13:25:00,0.69631,0.69661,0.69626,0.69629,105700001.0
2005-02-08 13:26:00,0.69631,0.69645,0.69617,0.6963,73499999.0
2005-02-08 13:27:00,0.69662,0.69662,0.69626,0.69629,111500000.0
2005-02-08 13:28:00,0.69649,0.69649,0.69619,0.69625,111100002.0
2005-02-08 13:29:00,0.69614,0.69621,0.69605,0.6961,98900001.0
2005-02-08 13:30:00,0.69618,0.69621,0.69607,0.69616,146400001.0
2005-02-08 13:31:00,0.69627,0.69639,0.69621,0.69621,50300000.0
2005-02-08 13:32:00,0.69613,0.69633,0.69613,0.69633,53400000.0
2005-02-08 13:33:00,0.69633,0.69676,0.69623,0.69672,117700002.0
2005-02-08 13:34:00,0.69664,0.69688,0.69662,0.6968,165100002.0
2005-02-08 13:35:00,0.69683,0.69683,0.69614,0.69625,85199999.0
2005-02-08 13:36:00,0.69623,0.69648,0.69623,0.69648,125300002.0
2005-02-08 13:37:00,0.69638,0.69649,0.6962,0.69627,89200001.0
2005-02-08 13:38:00,0.69634,0.69645,0.69624,0.69636,142999999.0
2005-02-08 13:39:00,0.69637,0.69639,0.69606,0.69606,48500000.0
2005-02-08 13:40:00,0.69586,0.69609,0.69571,0.69576,173999999.0
2005-02-08 13:41:00,0.69559,0.69573,0.6952,0.69548,135800001.0
2005-02-08 13:42:00,0.69537,0.69543,0.69515,0.69515,100400000.0
2005-02-08 13:43:00,0.6953,0.69547,0.69525,0.69547,75600001.0
2005-02-08 13:44:00,0.6955,0.69559,0.69524,0.69556,108300001.0
2005-02-08 13:45:00,0.6956,0.69577,0.69547,0.69577,84199999.0
2005-02-08 13:46:00,0.69579,0.69595,0.69564,0.69591,118700000.0
2005-02-08 13:47:00,0.69586,0.69586,0.69556,0.69556,89499999.0
2005-02-08 13:48:00,0.69564,0.69582,0.69553,0.69553,48999999.0
2005-02-08 13:49:00,0.69574,0.69574,0.69549,0.69549,108000000.0
2005-02-08 13:50:00,0.69577,0.69602,0.69577,0.69602,34300000.0
2005-02-08 13:51:00,0.6957,0.696,0.6957,0.69574,87599999.0
2005-02-08 13:52:00,0.6958,0.6958,0.69557,0.69569,103500000.0
2005-02-08 13:53:00,0.69571,0.69577,0.69556,0.69572,99799998.0
2005-02-08 13:54:00,0.69588,0.69588,0.69569,0.69578,93800000.0
2005-02-08 13:55:00,0.69584,0.69594,0.69559,0.69577,85900000.0
2005-02-08 13:56:00,0.69584,0.69585,0.69567,0.69569,84600001.0
2005-02-08 13:57:00,0.69592,0.6961,0.69592,0.69605,87099998.0
2005-02-08 13:58:00,0.69607,0.69607,0.69593,0.69596,70900000.0
2005-02-08 13:59:00,0.69591,0.69616,0.69591,0.69606,60499999.0
2005-02-08 14:00:00,0.6959,0.69619,0.69585,0.696,60600000.0
2005-02-08 14:01:00,0.69602,0.6961,0.69588,0.6961,99099998.0
2005-02-08 14:02:00,0.69636,0.69636,0.69604,0.69604,61500000.0
2005-02-08 14:03:00,0.69608,0.69636,0.696,0.69623,102899998.0
2005-02-08 14:04:00,0.69628,0.69689,0.69622,0.69689,114100001.0
2005-02-08 14:05:00,0.69685,0.6969,0.69656,0.69664,140500002.0
2005-02-08 14:06:00,0.69669,0.6968,0.69648,0.6968,79200000.0
2005-02-08 14:07:00,0.69667,0.69684,0.69662,0.69668,88600001.0
2005-02-08 14:08:00,0.6967,0.69693,0.69663,0.69693,49000000.0
2005-02-08 14:09:00,0.69692,0.697,0.69677,0.69677,129500001.0
2005-02-08 14:10:00,0.69695,0.69695,0.6966,0.6967,41400001.0
2005-02-08 14:11:00,0.69689,0.69715,0.69689,0.6969,49599999.0
2005-02-08 14:12:00,0.69684,0.69705,0.69684,0.69705,66600001.0
2005-02-08 14:13:00,0.69707,0.69724,0.69707,0.69724,74500000.0
2005-02-08 14:14:00,0.69701,0.69708,0.6969,0.69706,118899998.0
2005-02-08 14:15:00,0.69716,0.69736,0.697,0.69721,104100000.0
2005-02-08 14:16:00,0.69735,0.6975,0.69727,0.69727,113899999.0
2005-02-08 14:17:00,0.69719,0.69736,0.69719,0.69735,51000001.0
2005-02-08 14:18:00,0.69743,0.69753,0.69735,0.69751,111299999.0
2005-02-08 14:19:00,0.69747,0.69747,0.69729,0.69743,113600000.0
2005-02-08 14:20:00,0.69737,0.69757,0.69737,0.69743,125500002.0
2005-02-08 14:21:00,0.69743,0.69753,0.69733,0.69738,130999998.0
2005-02-08 14:22:00,0.69726,0.69745,0.69726,0.69734,147399998.0
2005-02-08 14:23:00,0.69731,0.69736,0.69714,0.69727,103400002.0
2005-02-08 14:24:00,0.69723,0.69751,0.69716,0.69748,82699999.0
2005-02-08 14:25:00,0.69729,0.69729,0.69704,0.69704,89100000.0
2005-02-08 14:26:00,0.69694,0.69732,0.69694,0.69702,154099998.0
2005-02-08 14:27:00,0.69693,0.69693,0.69676,0.69692,75400000.0
2005-02-08 14:28:00,0.69695,0.69705,0.69695,0.69705,24000000.0
2005-02-08 14:29:00,0.69689,0.69716,0.69677,0.69715,133999999.0
2005-02-08 14:30:00,0.69717,0.69721,0.69681,0.69682,111600001.0
2005-02-08 14:31:00,0.6968,0.69699,0.69677,0.69685,116100001.0
2005-02-08 14:32:00,0.69676,0.69691,0.69674,0.69674,98100001.0
2005-02-08 14:33:00,0.69685,0.69701,0.69685,0.69692,39500000.0
2005-02-08 14:34:00,0.69693,0.69696,0.69677,0.69677,59700001.0
2005-02-08 14:35:00,0.69667,0.69701,0.69667,0.69681,113899999.0
2005-02-08 14:36:00,0.69691,0.69691,0.6968,0.6968,86699999.0
2005-02-08 14:37:00,0.6969,0.69708,0.69683,0.6969,91200000.0
2005-02-08 14:38:00,0.69692,0.697,0.69669,0.69685,187800001.0
2005-02-08 14:39:00,0.6969,0.69717,0.6968,0.6968,131300002.0
2005-02-08 14:40:00,0.69682,0.69692,0.69682,0.69687,54800000.0
2005-02-08 14:41:00,0.69702,0.69705,0.69685,0.69685,51100000.0
2005-02-08 14:42:00,0.69697,0.69713,0.69687,0.69713,92599999.0
2005-02-08 14:43:00,0.69714,0.69731,0.69714,0.69731,73499999.0
2005-02-08 14:44:00,0.69701,0.69718,0.69699,0.69699,66900000.0
2005-02-08 14:45:00,0.69683,0.69715,0.69683,0.69715,78200000.0
2005-02-08 14:46:00,0.69709,0.69714,0.69695,0.69699,160799999.0
2005-02-08 14:47:00,0.69693,0.69717,0.69693,0.69695,125000001.0
2005-02-08 14:48:00,0.69706,0.69728,0.69706,0.69721,98900000.0
2005-02-08 14:49:00,0.69728,0.6978,0.69728,0.69777,73200000.0
2005-02-08 14:50:00,0.69771,0.6978,0.69756,0.6978,116500000.0
2005-02-08 14:51:00,0.69775,0.69775,0.69752,0.69752,100499998.0
2005-02-08 14:52:00,0.69754,0.69766,0.6974,0.6974,88399999.0
2005-02-08 14:53:00,0.69752,0.69767,0.69749,0.69754,56400000.0
2005-02-08 14:54:00,0.6976,0.69773,0.69742,0.69773,46299999.0
2005-02-08 14:55:00,0.69758,0.69791,0.69758,0.69772,69100000.0
2005-02-08 14:56:00,0.69778,0.69793,0.69765,0.69775,94200000.0
2005-02-08 14:57:00,0.69767,0.6978,0.69758,0.6977,107300001.0
2005-02-08 14:58:00,0.69775,0.69804,0.69775,0.69788,69800000.0
2005-02-08 14:59:00,0.69799,0.69801,0.69783,0.69783,81600000.0
2005-02-08 15:00:00,0.69788,0.69797,0.69786,0.69797,97800002.0
2005-02-08 15:01:00,0.69807,0.69829,0.69807,0.6982,108600001.0
2005-02-08 15:02:00,0.69821,0.69825,0.69809,0.69809,69399999.0
2005-02-08 15:03:00,0.69817,0.69836,0.69816,0.69834,90700000.0
2005-02-08 15:04:00,0.69814,0.6982,0.69803,0.69817,68600000.0
2005-02-08 15:05:00,0.69805,0.69809,0.69769,0.69769,113199999.0
2005-02-08 15:06:00,0.69809,0.69825,0.69805,0.69814,129100001.0
2005-02-08 15:07:00,0.69824,0.69824,0.69813,0.69813,105999999.0
2005-02-08 15:08:00,0.69824,0.69833,0.69769,0.69769,153200001.0
2005-02-08 15:09:00,0.69794,0.69804,0.69782,0.698,82699999.0
2005-02-08 15:10:00,0.69808,0.69831,0.69801,0.69831,103400000.0
2005-02-08 15:11:00,0.69834,0.69854,0.69834,0.69854,38400000.0
2005-02-08 15:12:00,0.69857,0.69857,0.69814,0.69821,90000001.0
2005-02-08 15:13:00,0.69825,0.69833,0.69802,0.69826,125699999.0
2005-02-08 15:14:00,0.69863,0.69863,0.69823,0.69827,80800000.0
2005-02-08 15:15:00,0.69829,0.69829,0.69812,0.69828,76099998.0
2005-02-08 15:16:00,0.69806,0.69819,0.69803,0.69815,100800000.0
2005-02-08 15:17:00,0.69815,0.69834,0.69815,0.69834,78900000.0
2005-02-08 15:18:00,0.6983,0.69835,0.69785,0.69785,123400001.0
2005-02-08 15:19:00,0.69797,0.69797,0.69786,0.69795,96400000.0
2005-02-08 15:20:00,0.6981,0.6981,0.69782,0.69788,77700000.0
2005-02-08 15:21:00,0.69782,0.69805,0.6978,0.69805,116200000.0
2005-02-08 15:22:00,0.69773,0.6979,0.69768,0.69778,114400002.0
2005-02-08 15:23:00,0.69772,0.69772,0.69739,0.6974,84700000.0
2005-02-08 15:24:00,0.6975,0.69753,0.69728,0.69728,85200000.0
2005-02-08 15:25:00,0.69736,0.69752,0.69724,0.69741,159099998.0
2005-02-08 15:26:00,0.69721,0.69746,0.69721,0.69742,91699999.0
2005-02-08 15:27:00,0.69732,0.69744,0.69732,0.69739,114099999.0
2005-02-08 15:28:00,0.69749,0.69752,0.69742,0.69749,45800000.0
2005-02-08 15:29:00,0.69742,0.69767,0.69742,0.69753,106499997.0
2005-02-08 15:30:00,0.6977,0.6977,0.69752,0.69752,160800000.0
2005-02-08 15:31:00,0.69744,0.69754,0.69728,0.69728,61300000.0
2005-02-08 15:32:00,0.6975,0.69766,0.69732,0.69747,148899999.0
2005-02-08 15:33:00,0.69752,0.69777,0.69751,0.69777,59800001.0
2005-02-08 15:34:00,0.69754,0.69774,0.69736,0.69774,129000000.0
2005-02-08 15:35:00,0.69782,0.6979,0.69774,0.69778,72500000.0
2005-02-08 15:36:00,0.69761,0.6977,0.69761,0.69768,102100000.0
2005-02-08 15:37:00,0.69757,0.69774,0.69755,0.69755,53700000.0
2005-02-08 15:38:00,0.69797,0.69807,0.69788,0.69802,99200000.0
2005-02-08 15:39:00,0.69796,0.69807,0.69786,0.69807,74200000.0
2005-02-08 15:40:00,0.69815,0.6982,0.69792,0.69806,81999998.0
2005-02-08 15:41:00,0.69811,0.69811,0.69799,0.69802,101999999.0
2005-02-08 15:42:00,0.69812,0.69826,0.69795,0.69826,57200000.0
2005-02-08 15:43:00,0.69824,0.6984,0.69816,0.6984,45799999.0
2005-02-08 15:44:00,0.6984,0.6984,0.69813,0.69821,84499999.0
2005-02-08 15:45:00,0.69826,0.69832,0.69815,0.69815,59600000.0
2005-02-08 15:46:00,0.69845,0.6986,0.69828,0.69836,126700001.0
2005-02-08 15:47:00,0.69841,0.69859,0.69841,0.69859,114400002.0
2005-02-08 15:48:00,0.69864,0.69875,0.6984,0.6984,86200000.0
2005-02-08 15:49:00,0.6984,0.69856,0.69832,0.69846,155500002.0
2005-02-08 15:50:00,0.69854,0.69866,0.69838,0.69838,129000000.0
2005-02-08 15:51:00,0.69859,0.69861,0.69843,0.69855,163199997.0
2005-02-08 15:52:00,0.69855,0.69877,0.69855,0.69865,73700001.0
2005-02-08 15:53:00,0.69868,0.69892,0.69857,0.69878,85899999.0
2005-02-08 15:54:00,0.69887,0.69887,0.69848,0.69872,110400000.0
2005-02-08 15:55:00,0.69875,0.69877,0.69845,0.69876,132600000.0
2005-02-08 15:56:00,0.69869,0.69889,0.69862,0.69888,120500000.0
2005-02-08 15:57:00,0.69887,0.69911,0.69868,0.69868,110600001.0
2005-02-08 15:58:00,0.69846,0.69874,0.69846,0.69863,127099999.0
2005-02-08 15:59:00,0.69894,0.69894,0.6985,0.69883,86000000.0
2005-02-08 16:00:00,0.69851,0.69877,0.69849,0.69861,134500001.0
2005-02-08 16:01:00,0.69856,0.69899,0.69853,0.69899,70900000.0
2005-02-08 16:02:00,0.69866,0.69893,0.69866,0.6988,74799999.0
2005-02-08 16:03:00,0.69882,0.699,0.69875,0.69877,53900000.0
2005-02-08 16:04:00,0.69895,0.69895,0.69863,0.69887,148700000.0
2005-02-08 16:05:00,0.6988,0.69894,0.69874,0.69883,198000004.0
2005-02-08 16:06:00,0.69873,0.69884,0.69873,0.69877,92600002.0
2005-02-08 16:07:00,0.69876,0.69876,0.69867,0.69871,41399999.0
2005-02-08 16:08:00,0.69858,0.69877,0.69851,0.69877,99700001.0
2005-02-08 16:09:00,0.6986,0.6986,0.69837,0.69837,57400001.0
2005-02-08 16:10:00,0.69826,0.69836,0.69805,0.69836,92499999.0
2005-02-08 16:11:00,0.69834,0.69849,0.69831,0.69837,127099997.0
2005-02-08 16:12:00,0.69836,0.6985,0.69832,0.6985,88100000.0
2005-02-08 16:13:00,0.69854,0.69864,0.69837,0.69837,112200001.0
2005-02-08 16:14:00,0.69852,0.69855,0.69843,0.69843,17500000.0
2005-02-08 16:15:00,0.69864,0.69888,0.69864,0.69888,118499999.0
2005-02-08 16:16:00,0.69895,0.69895,0.69856,0.69875,119900001.0
2005-02-08 16:17:00,0.6988,0.69884,0.69837,0.69837,70900001.0
2005-02-08 16:18:00,0.69852,0.69855,0.69811,0.69811,60600000.0
2005-02-08 16:19:00,0.69831,0.69831,0.6981,0.69817,149600002.0
2005-02-08 16:20:00,0.69845,0.69852,0.69829,0.69837,66799999.0
2005-02-08 16:21:00,0.69823,0.6984,0.69805,0.69805,128300001.0
2005-02-08 16:22:00,0.69847,0.69847,0.69819,0.69831,121799999.0
2005-02-08 16:23:00,0.69827,0.6984,0.6982,0.6984,34100000.0
2005-02-08 16:24:00,0.69827,0.69849,0.69827,0.69849,51100000.0
2005-02-08 16:25:00,0.69843,0.69844,0.69819,0.69826,75000000.0
2005-02-08 16:26:00,0.69827,0.69839,0.69817,0.69829,125100002.0
2005-02-08 16:27:00,0.69842,0.69844,0.69832,0.69844,103000001.0
2005-02-08 16:28:00,0.69813,0.69848,0.69813,0.6983,69700000.0
2005-02-08 16:29:00,0.6982,0.69845,0.69808,0.69845,73999999.0
2005-02-08 16:30:00,0.69834,0.69834,0.69807,0.69818,64500000.0
2005-02-08 16:31:00,0.69835,0.69845,0.69829,0.69845,132699999.0
2005-02-08 16:32:00,0.69853,0.69873,0.69842,0.69842,119799998.0
2005-02-08 16:33:00,0.69847,0.69879,0.69845,0.69865,109699998.0
2005-02-08 16:34:00,0.69855,0.69872,0.69844,0.69844,114900000.0
2005-02-08 16:35:00,0.69838,0.69842,0.69832,0.69842,72100001.0
2005-02-08 16:36:00,0.69832,0.69857,0.69825,0.69857,103699999.0
2005-02-08 16:37:00,0.69853,0.69859,0.69849,0.69851,73800001.0
2005-02-08 16:38:00,0.69888,0.69896,0.69865,0.69882,125599996.0
2005-02-08 16:39:00,0.69905,0.69912,0.69898,0.69908,103400000.0
2005-02-08 16:40:00,0.69912,0.69912,0.69882,0.69899,63500000.0
2005-02-08 16:41:00,0.69929,0.69933,0.69902,0.69913,139399999.0
2005-02-08 16:42:00,0.69903,0.69907,0.69903,0.69907,36699999.0
2005-02-08 16:43:00,0.69917,0.69935,0.69915,0.69915,78799999.0
2005-02-08 16:44:00,0.69922,0.69922,0.69881,0.69881,58299999.0
2005-02-08 16:45:00,0.69893,0.69924,0.69893,0.69906,95000001.0
2005-02-08 16:46:00,0.69921,0.69924,0.69912,0.6992,105099999.0
2005-02-08 16:47:00,0.69923,0.69931,0.69904,0.69916,69400000.0
2005-02-08 16:48:00,0.69904,0.69904,0.69865,0.69867,89000000.0
2005-02-08 16:49:00,0.69845,0.69845,0.69835,0.69835,34400000.0
2005-02-08 16:50:00,0.69828,0.69858,0.69828,0.69851,90299999.0
2005-02-08 16:51:00,0.6985,0.69852,0.69831,0.69831,170100002.0
2005-02-08 16:52:00,0.69841,0.69848,0.69801,0.69801,85100000.0
2005-02-08 16:53:00,0.69812,0.69814,0.69798,0.69804,50800000.0
2005-02-08 16:54:00,0.69788,0.6981,0.69784,0.6981,121400001.0
2005-02-08 16:55:00,0.69805,0.69818,0.69801,0.69801,124200001.0
2005-02-08 16:56:00,0.69809,0.69813,0.69797,0.69801,105200001.0
2005-02-08 16:57:00,0.69812,0.69812,0.69784,0.69802,106599999.0
2005-02-08 16:58:00,0.69778,0.69806,0.69778,0.69806,102100000.0
2005-02-08 16:59:00,0.69799,0.69801,0.69785,0.69801,96700000.0
2005-02-08 17:00:00,0.69824,0.69825,0.6978,0.69805,101699999.0
2005-02-08 17:01:00,0.69854,0.69854,0.69822,0.69822,103599998.0
2005-02-08 17:02:00,0.69827,0.69844,0.69827,0.69841,47899999.0
2005-02-08 17:03:00,0.69806,0.69837,0.69806,0.69831,165399997.0
2005-02-08 17:04:00,0.69822,0.69822,0.698,0.69811,87799997.0
2005-02-08 17:05:00,0.69826,0.69836,0.69826,0.69836,40700001.0
2005-02-08 17:06:00,0.69825,0.69834,0.69811,0.69824,135200000.0
2005-02-08 17:07:00,0.69832,0.69832,0.6981,0.69813,82899999.0
2005-02-08 17:08:00,0.69819,0.69829,0.69799,0.69809,53700000.0
2005-02-08 17:09:00,0.69804,0.69832,0.69804,0.69832,67000001.0
2005-02-08 17:10:00,0.69825,0.6985,0.69825,0.69835,53299998.0
2005-02-08 17:11:00,0.69819,0.6987,0.69819,0.69867,132000000.0
2005-02-08 17:12:00,0.69871,0.6991,0.69871,0.6991,70300000.0
2005-02-08 17:13:00,0.69912,0.69921,0.6988,0.6988,117000000.0
2005-02-08 17:14:00,0.69876,0.69895,0.69856,0.69879,91600000.0
2005-02-08 17:15:00,0.69878,0.69878,0.69846,0.69846,45800000.0
2005-02-08 17:16:00,0.69852,0.69857,0.69831,0.69846,156299996.0
2005-02-08 17:17:00,0.69846,0.69859,0.69846,0.69846,33600000.0
2005-02-08 17:18:00,0.69852,0.69852,0.69828,0.6985,117900001.0
2005-02-08 17:19:00,0.69862,0.69866,0.69841,0.69853,136200000.0
2005-02-08 17:20:00,0.69852,0.69855,0.6984,0.69855,126700000.0
2005-02-08 17:21:00,0.69856,0.69868,0.69849,0.69866,149699999.0
2005-02-08 17:22:00,0.69865,0.69875,0.69865,0.69875,87799998.0
2005-02-08 17:23:00,0.6985,0.69858,0.69841,0.69841,69999999.0
2005-02-08 17:24:00,0.6984,0.69855,0.69833,0.69834,78999998.0
2005-02-08 17:25:00,0.69819,0.69842,0.69816,0.69838,69700000.0
2005-02-08 17:26:00,0.6982,0.69827,0.69815,0.69825,65500001.0
2005-02-08 17:27:00,0.69826,0.69835,0.69794,0.69794,118300000.0
2005-02-08 17:28:00,0.69819,0.6983,0.69801,0.6983,123900000.0
2005-02-08 17:29:00,0.69832,0.69832,0.6981,0.69818,98400000.0
2005-02-08 17:30:00,0.69816,0.69829,0.69804,0.69806,108699999.0
2005-02-08 17:31:00,0.69792,0.69812,0.69785,0.69785,146099997.0
2005-02-08 17:32:00,0.69779,0.69797,0.69778,0.69782,168400001.0
2005-02-08 17:33:00,0.6978,0.69789,0.69773,0.69773,96699999.0
2005-02-08 17:34:00,0.69784,0.69789,0.69775,0.69783,102000000.0
2005-02-08 17:35:00,0.6978,0.69786,0.69764,0.69772,89500000.0
2005-02-08 17:36:00,0.69781,0.69794,0.69774,0.69785,97400000.0
2005-02-08 17:37:00,0.69768,0.69774,0.69741,0.69768,82900001.0
2005-02-08 17:38:00,0.69748,0.69797,0.69748,0.69783,103099998.0
2005-02-08 17:39:00,0.69783,0.69817,0.69778,0.69817,50999999.0
2005-02-08 17:40:00,0.69798,0.69798,0.69787,0.69791,43700000.0
2005-02-08 17:41:00,0.69816,0.69832,0.69816,0.69832,17600000.0
2005-02-08 17:42:00,0.69839,0.69845,0.6982,0.69843,103200002.0
2005-02-08 17:43:00,0.69838,0.69838,0.69797,0.69797,78100001.0
2005-02-08 17:44:00,0.69823,0.69838,0.69819,0.69838,57099999.0
2005-02-08 17:45:00,0.69839,0.69839,0.69825,0.69834,189300002.0
2005-02-08 17:46:00,0.69842,0.69842,0.69838,0.69838,22300000.0
2005-02-08 17:47:00,0.69793,0.69818,0.69793,0.69804,45499999.0
2005-02-08 17:48:00,0.69835,0.69874,0.69835,0.69867,126900000.0
2005-02-08 17:49:00,0.69854,0.69864,0.69846,0.69846,93499999.0
2005-02-08 17:50:00,0.69843,0.69856,0.69843,0.69843,102300002.0
2005-02-08 17:51:00,0.69858,0.69858,0.69846,0.69851,84100000.0
2005-02-08 17:52:00,0.6985,0.69875,0.69844,0.69875,80200000.0
2005-02-08 17:53:00,0.69866,0.69877,0.69845,0.69877,83499999.0
2005-02-08 17:54:00,0.69873,0.69873,0.69854,0.69864,71300000.0
2005-02-08 17:55:00,0.69875,0.6989,0.69869,0.69887,111100000.0
2005-02-08 17:56:00,0.69899,0.69912,0.69871,0.6989,94700000.0
2005-02-08 17:57:00,0.699,0.69935,0.699,0.69935,88499999.0
2005-02-08 17:58:00,0.6993,0.6994,0.69916,0.69916,100899999.0
2005-02-08 17:59:00,0.69906,0.69913,0.699,0.69905,164299999.0
2005-02-08 18:00:00,0.69902,0.69911,0.6989,0.6989,89599998.0
2005-02-08 18:01:00,0.69895,0.69895,0.69875,0.69875,78600000.0
2005-02-08 18:02:00,0.69889,0.69911,0.69889,0.69904,62099999.0
2005-02-08 18:03:00,0.69907,0.69917,0.69875,0.69917,241299997.0
2005-02-08 18:04:00,0.6988,0.6988,0.69842,0.69842,159500001.0
2005-02-08 18:05:00,0.69842,0.69867,0.69841,0.69842,270399999.0
2005-02-08 18:06:00,0.69866,0.69881,0.69862,0.69869,115899999.0
2005-02-08 18:07:00,0.69864,0.69886,0.69864,0.69873,221300002.0
2005-02-08 18:08:00,0.69879,0.6989,0.69854,0.69854,75499999.0
2005-02-08 18:09:00,0.69856,0.69856,0.69759,0.69797,227400000.0
2005-02-08 18:10:00,0.69846,0.69846,0.6981,0.69818,116399999.0
2005-02-08 18:11:00,0.6982,0.69835,0.69803,0.69803,119699999.0
2005-02-08 18:12:00,0.69826,0.69826,0.6981,0.69815,73599999.0
2005-02-08 18:13:00,0.69817,0.69817,0.69803,0.69803,32000000.0
2005-02-08 18:14:00,0.6981,0.6981,0.69749,0.69749,65699998.0
2005-02-08 18:15:00,0.69755,0.69793,0.69755,0.69768,167199999.0
2005-02-08 18:16:00,0.6979,0.6979,0.69762,0.6977,281200000.0
2005-02-08 18:17:00,0.69781,0.69818,0.69765,0.69765,132100003.0
2005-02-08 18:18:00,0.69806,0.6982,0.69796,0.69807,394499997.0
2005-02-08 18:19:00,0.6981,0.69874,0.6981,0.69845,261099999.0
2005-02-08 18:20:00,0.69841,0.69874,0.69841,0.69873,133999999.0
2005-02-08 18:21:00,0.69874,0.69879,0.69852,0.69852,146100000.0
2005-02-08 18:22:00,0.69854,0.69865,0.69841,0.69846,110300001.0
2005-02-08 18:23:00,0.6984,0.69897,0.69836,0.69885,333199999.0
2005-02-08 18:24:00,0.69892,0.69903,0.69862,0.69875,218000002.0
2005-02-08 18:25:00,0.69863,0.69923,0.69863,0.69906,162000000.0
2005-02-08 18:26:00,0.6992,0.69955,0.69906,0.69955,157400001.0
2005-02-08 18:27:00,0.69947,0.69963,0.69929,0.6995,271400000.0
2005-02-08 18:28:00,0.69953,0.69961,0.69919,0.6994,122700000.0
2005-02-08 18:29:00,0.69946,0.70004,0.69927,0.69973,280700002.0
2005-02-08 18:30:00,0.69979,0.69979,0.69945,0.69963,109699998.0
2005-02-08 18:31:00,0.69928,0.6998,0.69928,0.69961,176600000.0
2005-02-08 18:32:00,0.69965,0.69999,0.69946,0.69999,100400001.0
2005-02-08 18:33:00,0.69999,0.70023,0.69985,0.70009,203499999.0
2005-02-08 18:34:00,0.69995,0.70011,0.6997,0.70011,67400000.0
2005-02-08 18:35:00,0.6997,0.69994,0.69959,0.69994,87800000.0
2005-02-08 18:36:00,0.7,0.7,0.6997,0.6997,140700000.0
2005-02-08 18:37:00,0.69989,0.70015,0.69989,0.70015,72700000.0
2005-02-08 18:38:00,0.69996,0.70012,0.69982,0.7,146700002.0
2005-02-08 18:39:00,0.69994,0.70022,0.69976,0.70018,383699998.0
2005-02-08 18:40:00,0.70018,0.7004,0.70006,0.7004,81800000.0
2005-02-08 18:41:00,0.70017,0.7004,0.70014,0.70014,274299998.0
2005-02-08 18:42:00,0.70026,0.70028,0.70004,0.70025,81300000.0
2005-02-08 18:43:00,0.69991,0.70034,0.69987,0.70017,641400001.0
2005-02-08 18:44:00,0.70034,0.70098,0.70021,0.7007,316199997.0
2005-02-08 18:45:00,0.70075,0.70075,0.70026,0.70037,594399993.0
2005-02-08 18:46:00,0.70014,0.70049,0.70014,0.7004,132600000.0
2005-02-08 18:47:00,0.7003,0.70041,0.7002,0.7002,185100000.0
2005-02-08 18:48:00,0.7001,0.70026,0.69972,0.6998,147799999.0
2005-02-08 18:49:00,0.69978,0.70005,0.69963,0.70005,142500000.0
2005-02-08 18:50:00,0.69996,0.70011,0.69981,0.70011,73900000.0
2005-02-08 18:51:00,0.69994,0.70003,0.69971,0.69971,88300000.0
2005-02-08 18:52:00,0.69966,0.69966,0.69955,0.69957,68600000.0
2005-02-08 18:53:00,0.69967,0.69982,0.69967,0.69972,79599998.0
2005-02-08 18:54:00,0.69968,0.69985,0.6996,0.69979,108500000.0
2005-02-08 18:55:00,0.7002,0.7002,0.6995,0.69988,128599999.0
2005-02-08 18:56:00,0.69937,0.6998,0.69937,0.6998,105400000.0
2005-02-08 18:57:00,0.69996,0.69996,0.69963,0.69981,94700000.0
2005-02-08 18:58:00,0.70008,0.70026,0.6999,0.70026,75400000.0
2005-02-08 18:59:00,0.69999,0.70026,0.69969,0.69997,202500000.0
2005-02-08 19:00:00,0.70007,0.70014,0.69988,0.69988,150400001.0
2005-02-08 19:01:00,0.70003,0.70041,0.70003,0.70028,87699999.0
2005-02-08 19:02:00,0.70016,0.70016,0.69981,0.69989,75599999.0
2005-02-08 19:03:00,0.6999,0.70033,0.6999,0.70002,156000001.0
2005-02-08 19:04:00,0.69996,0.70005,0.69973,0.70003,128099999.0
2005-02-08 19:05:00,0.70007,0.70017,0.69993,0.69993,71500000.0
2005-02-08 19:06:00,0.69981,0.69998,0.6995,0.6995,229299999.0
2005-02-08 19:07:00,0.70002,0.70002,0.69953,0.69953,226899999.0
2005-02-08 19:08:00,0.69998,0.70041,0.69987,0.70041,131600000.0
2005-02-08 19:09:00,0.70038,0.70038,0.69972,0.69972,140299997.0
2005-02-08 19:10:00,0.69979,0.69994,0.69976,0.6999,180300000.0
2005-02-08 19:11:00,0.69967,0.69987,0.69963,0.6998,136499996.0
2005-02-08 19:12:00,0.69981,0.69999,0.69972,0.69972,71799999.0
2005-02-08 19:13:00,0.69985,0.70004,0.69978,0.69978,70999999.0
2005-02-08 19:14:00,0.69985,0.70007,0.69985,0.69994,69300000.0
2005-02-08 19:15:00,0.70006,0.70006,0.69993,0.69994,84100000.0
2005-02-08 19:16:00,0.69992,0.69999,0.69981,0.69981,92900001.0
2005-02-08 19:17:00,0.70012,0.70012,0.69981,0.69981,114799999.0
2005-02-08 19:18:00,0.69994,0.69998,0.69985,0.69994,111000000.0
2005-02-08 19:19:00,0.69992,0.70012,0.69974,0.69974,79600000.0
2005-02-08 19:20:00,0.70001,0.70042,0.69997,0.70014,160100000.0
2005-02-08 19:21:00,0.70017,0.7006,0.70017,0.7006,146899997.0
2005-02-08 19:22:00,0.70054,0.70054,0.70025,0.70029,101999999.0
2005-02-08 19:23:00,0.70023,0.70053,0.70023,0.70053,56299999.0
2005-02-08 19:24:00,0.70056,0.70085,0.70045,0.7008,71700001.0
2005-02-08 19:25:00,0.70078,0.70078,0.70057,0.70068,93500000.0
2005-02-08 19:26:00,0.70059,0.70072,0.70044,0.70072,58600000.0
2005-02-08 19:27:00,0.70098,0.70098,0.70061,0.70061,160699998.0
2005-02-08 19:28:00,0.70085,0.70085,0.70043,0.70053,184900000.0
2005-02-08 19:29:00,0.70056,0.70056,0.70037,0.70055,79200000.0
2005-02-08 19:30:00,0.70069,0.70074,0.70055,0.70055,74600000.0
2005-02-08 19:31:00,0.70064,0.70064,0.70024,0.7005,71099999.0
2005-02-08 19:32:00,0.70026,0.70053,0.70025,0.70035,195100001.0
2005-02-08 19:33:00,0.70019,0.70065,0.70019,0.70065,67000002.0
2005-02-08 19:34:00,0.70054,0.70068,0.70034,0.70068,130100001.0
2005-02-08 19:35:00,0.7005,0.70055,0.70012,0.70026,153199999.0
2005-02-08 19:36:00,0.70068,0.70068,0.70018,0.70048,161400001.0
2005-02-08 19:37:00,0.70045,0.70058,0.70033,0.70058,129099998.0
2005-02-08 19:38:00,0.70052,0.70052,0.70031,0.70031,71200000.0
2005-02-08 19:39:00,0.70049,0.70049,0.70021,0.70023,223999997.0
2005-02-08 19:40:00,0.70024,0.70035,0.70013,0.70028,145400000.0
2005-02-08 19:41:00,0.70023,0.70032,0.70023,0.70032,95000001.0
2005-02-08 19:42:00,0.70009,0.70054,0.70009,0.70025,106499999.0
2005-02-08 19:43:00,0.70032,0.7004,0.69994,0.69994,70800000.0
2005-02-08 19:44:00,0.70033,0.70033,0.6999,0.69993,119300000.0
2005-02-08 19:45:00,0.70039,0.70039,0.70009,0.70022,39800000.0
2005-02-08 19:46:00,0.70034,0.70053,0.70014,0.70048,89200000.0
2005-02-08 19:47:00,0.70042,0.7005,0.70028,0.70028,31100000.0
2005-02-08 19:48:00,0.70032,0.70032,0.69991,0.69997,109500000.0
2005-02-08 19:49:00,0.69988,0.70057,0.69988,0.70025,142799998.0
2005-02-08 19:50:00,0.70026,0.70032,0.69997,0.70008,163500000.0
2005-02-08 19:51:00,0.70013,0.70029,0.69999,0.70029,163499999.0
2005-02-08 19:52:00,0.70014,0.70037,0.70009,0.70027,139599999.0
2005-02-08 19:53:00,0.69992,0.70033,0.69992,0.70033,158600000.0
2005-02-08 19:54:00,0.70041,0.70041,0.69989,0.69991,132100000.0
2005-02-08 19:55:00,0.69994,0.7002,0.69981,0.7002,266099999.0
2005-02-08 19:56:00,0.69964,0.70017,0.69964,0.6998,283199999.0
2005-02-08 19:57:00,0.69998,0.7001,0.69993,0.69993,139800001.0
2005-02-08 19:58:00,0.69996,0.7003,0.6999,0.7003,189000000.0
2005-02-08 19:59:00,0.70032,0.70039,0.69997,0.70002,100199998.0
2005-02-08 20:00:00,0.69998,0.69998,0.6993,0.69942,302500001.0
2005-02-08 20:01:00,0.69952,0.69954,0.69938,0.69938,108100001.0
2005-02-08 20:02:00,0.69951,0.6997,0.69944,0.6997,65300000.0
2005-02-08 20:03:00,0.69984,0.69984,0.69944,0.69944,95900001.0
2005-02-08 20:04:00,0.69956,0.69969,0.69945,0.69958,117499998.0
2005-02-08 20:05:00,0.69979,0.69999,0.69957,0.69974,157099998.0
2005-02-08 20:06:00,0.69981,0.70023,0.69951,0.70023,296600002.0
2005-02-08 20:07:00,0.70022,0.70022,0.69978,0.69993,77200001.0
2005-02-08 20:08:00,0.70018,0.70018,0.69997,0.7001,78100001.0
2005-02-08 20:09:00,0.70005,0.70015,0.69965,0.70005,120100002.0
2005-02-08 20:10:00,0.6999,0.69997,0.6997,0.69984,130900000.0
2005-02-08 20:11:00,0.69987,0.69996,0.69974,0.69974,50300000.0
2005-02-08 20:12:00,0.69975,0.69987,0.69957,0.6996,90499999.0
2005-02-08 20:13:00,0.70005,0.70015,0.69984,0.70015,110900000.0
2005-02-08 20:14:00,0.70013,0.70017,0.69989,0.70017,149300004.0
2005-02-08 20:15:00,0.69966,0.69993,0.69966,0.69975,81099999.0
2005-02-08 20:16:00,0.69991,0.70008,0.69944,0.69944,356699997.0
2005-02-08 20:17:00,0.69943,0.70003,0.69943,0.69953,236300000.0
2005-02-08 20:18:00,0.6996,0.70006,0.6996,0.6996,115000002.0
2005-02-08 20:19:00,0.69955,0.69991,0.69951,0.6996,115399999.0
2005-02-08 20:20:00,0.69971,0.69971,0.69952,0.69954,89800000.0
2005-02-08 20:21:00,0.6996,0.69971,0.69939,0.69939,161099997.0
2005-02-08 20:22:00,0.69952,0.69982,0.69941,0.69941,171499999.0
2005-02-08 20:23:00,0.69938,0.69952,0.69914,0.69952,72599999.0
2005-02-08 20:24:00,0.69953,0.69965,0.69921,0.69965,143499997.0
2005-02-08 20:25:00,0.69946,0.69981,0.69946,0.69975,99600000.0
2005-02-08 20:26:00,0.69981,0.69993,0.69973,0.69993,112900001.0
2005-02-08 20:27:00,0.69976,0.70003,0.69976,0.69991,130299998.0
2005-02-08 20:28:00,0.69979,0.69979,0.69957,0.69957,121400003.0
2005-02-08 20:29:00,0.69966,0.69988,0.69961,0.69966,201299998.0
2005-02-08 20:30:00,0.69963,0.69963,0.69928,0.69929,282200001.0
2005-02-08 20:31:00,0.69966,0.69966,0.69945,0.69947,176599999.0
2005-02-08 20:32:00,0.69958,0.69958,0.69939,0.69951,86900000.0
2005-02-08 20:33:00,0.69945,0.69966,0.69933,0.69933,183600000.0
2005-02-08 20:34:00,0.6994,0.69966,0.6994,0.69955,164000000.0
2005-02-08 20:35:00,0.69955,0.69973,0.69954,0.69954,113799999.0
2005-02-08 20:36:00,0.6995,0.69958,0.69921,0.69933,174099999.0
2005-02-08 20:37:00,0.69944,0.69962,0.69929,0.69962,161799998.0
2005-02-08 20:38:00,0.69941,0.69963,0.69931,0.69963,220599996.0
2005-02-08 20:39:00,0.69954,0.69958,0.69931,0.69951,85900001.0
2005-02-08 20:40:00,0.69938,0.69947,0.69921,0.69939,183299998.0
2005-02-08 20:41:00,0.69965,0.69971,0.6994,0.69971,258800000.0
2005-02-08 20:42:00,0.69971,0.69975,0.69947,0.69947,74700001.0
2005-02-08 20:43:00,0.69953,0.69969,0.69952,0.69952,130400001.0
2005-02-08 20:44:00,0.69949,0.69963,0.69932,0.69959,52600000.0
2005-02-08 20:45:00,0.69966,0.69966,0.6995,0.6995,113200002.0
2005-02-08 20:46:00,0.69931,0.69967,0.69921,0.69947,124599999.0
2005-02-08 20:47:00,0.69943,0.69965,0.69935,0.69965,87699998.0
2005-02-08 20:48:00,0.69961,0.69968,0.69947,0.69947,66100000.0
2005-02-08 20:49:00,0.69931,0.69959,0.69921,0.69959,119100000.0
2005-02-08 20:50:00,0.69944,0.69967,0.6994,0.69946,185600000.0
2005-02-08 20:51:00,0.69938,0.69944,0.6993,0.69944,80999999.0
2005-02-08 20:52:00,0.69942,0.69942,0.69911,0.69911,82099999.0
2005-02-08 20:53:00,0.69933,0.69936,0.69911,0.69934,263300000.0
2005-02-08 20:54:00,0.69933,0.69953,0.69931,0.69944,172899999.0
2005-02-08 20:55:00,0.69943,0.69967,0.69938,0.69965,122699999.0
2005-02-08 20:56:00,0.69951,0.69973,0.69944,0.69953,66900000.0
2005-02-08 20:57:00,0.69945,0.6995,0.69921,0.6994,57500000.0
2005-02-08 20:58:00,0.69941,0.69955,0.69912,0.69917,281199999.0
2005-02-08 20:59:00,0.69955,0.69955,0.69925,0.69941,176300000.0
2005-02-08 21:00:00,0.69915,0.69947,0.69915,0.69947,237899997.0
2005-02-08 21:01:00,0.69936,0.69964,0.69929,0.69964,98800001.0
2005-02-08 21:02:00,0.69918,0.69959,0.69918,0.69959,91500001.0
2005-02-08 21:03:00,0.69946,0.6995,0.6992,0.69921,139600000.0
2005-02-08 21:04:00,0.69895,0.69935,0.69893,0.69935,96900002.0
2005-02-08 21:05:00,0.69926,0.69953,0.69915,0.69926,157699999.0
2005-02-08 21:06:00,0.69913,0.69938,0.69902,0.69938,121300000.0
2005-02-08 21:07:00,0.69944,0.69954,0.69937,0.69954,49300000.0
2005-02-08 21:08:00,0.69908,0.69954,0.69908,0.69941,111200001.0
2005-02-08 21:09:00,0.69935,0.6996,0.69933,0.6996,175600001.0
2005-02-08 21:10:00,0.69962,0.69962,0.69937,0.69957,68700000.0
2005-02-08 21:11:00,0.69962,0.69962,0.69938,0.69952,111799998.0
2005-02-08 21:12:00,0.69905,0.69956,0.69901,0.69956,156399999.0
2005-02-08 21:13:00,0.69936,0.69936,0.69908,0.69921,125100003.0
2005-02-08 21:14:00,0.69916,0.6993,0.69914,0.69914,86700000.0
2005-02-08 21:15:00,0.69935,0.69948,0.69912,0.69912,225599999.0
2005-02-08 21:16:00,0.69942,0.69953,0.69926,0.69953,160099999.0
2005-02-08 21:17:00,0.69932,0.69961,0.69917,0.6995,153400001.0
2005-02-08 21:18:00,0.69965,0.69965,0.69945,0.69955,149199999.0
2005-02-08 21:19:00,0.69961,0.69985,0.69961,0.69965,132000000.0
2005-02-08 21:20:00,0.69969,0.69979,0.69957,0.69957,338499992.0
2005-02-08 21:21:00,0.69943,0.69977,0.69936,0.69977,73100000.0
2005-02-08 21:22:00,0.69976,0.69976,0.69955,0.69964,81300000.0
2005-02-08 21:23:00,0.69974,0.69998,0.69967,0.69998,121500001.0
2005-02-08 21:24:00,0.69986,0.69989,0.69972,0.69972,102900000.0
2005-02-08 21:25:00,0.69972,0.69997,0.69963,0.69963,134999999.0
2005-02-08 21:26:00,0.69974,0.69974,0.69933,0.69933,126100000.0
2005-02-08 21:27:00,0.6998,0.69985,0.69973,0.69979,83500000.0
2005-02-08 21:28:00,0.6996,0.69973,0.6995,0.69973,102099999.0
2005-02-08 21:29:00,0.69973,0.69973,0.69927,0.69943,92600000.0
2005-02-08 21:30:00,0.69971,0.69971,0.69943,0.69943,164499998.0
2005-02-08 21:31:00,0.69963,0.69974,0.69955,0.69974,91700001.0
2005-02-08 21:32:00,0.69962,0.69964,0.69949,0.69964,86200001.0
2005-02-08 21:33:00,0.69966,0.69975,0.69947,0.69975,160800000.0
2005-02-08 21:34:00,0.69951,0.69964,0.69938,0.69938,105599999.0
2005-02-08 21:35:00,0.69924,0.6996,0.69913,0.69928,219599999.0
2005-02-08 21:36:00,0.69936,0.69943,0.69922,0.69934,222299999.0
2005-02-08 21:37:00,0.6992,0.69949,0.69919,0.69942,101700000.0
2005-02-08 21:38:00,0.69932,0.69948,0.69908,0.69908,83800000.0
2005-02-08 21:39:00,0.69911,0.69931,0.69911,0.69926,79900000.0
2005-02-08 21:40:00,0.69929,0.69953,0.69922,0.69953,162600001.0
2005-02-08 21:41:00,0.69935,0.6995,0.6991,0.6995,76900000.0
2005-02-08 21:42:00,0.6995,0.6995,0.69927,0.69935,80699999.0
2005-02-08 21:43:00,0.69924,0.69937,0.69924,0.6993,54900000.0
2005-02-08 21:44:00,0.6994,0.69951,0.69932,0.69942,70600000.0
2005-02-08 21:45:00,0.69941,0.69958,0.69922,0.69958,78999999.0
2005-02-08 21:46:00,0.69967,0.69978,0.69945,0.69945,116899999.0
2005-02-08 21:47:00,0.69964,0.69968,0.69939,0.69958,124599999.0
2005-02-08 21:48:00,0.69969,0.69981,0.69969,0.69981,96300002.0
2005-02-08 21:49:00,0.69961,0.69978,0.69959,0.6997,89300000.0
2005-02-08 21:50:00,0.69947,0.69986,0.69947,0.69986,81900001.0
2005-02-08 21:51:00,0.69958,0.69981,0.69952,0.69981,124000000.0
2005-02-08 21:52:00,0.6997,0.69972,0.69947,0.69965,96400000.0
2005-02-08 21:53:00,0.69961,0.69966,0.69942,0.69954,130599999.0
2005-02-08 21:54:00,0.6996,0.6996,0.69942,0.69949,94700001.0
2005-02-08 21:55:00,0.69951,0.69952,0.69924,0.69928,76200000.0
2005-02-08 21:56:00,0.69934,0.6996,0.69934,0.6996,98999997.0
2005-02-08 21:57:00,0.69965,0.69965,0.69929,0.69936,233900000.0
2005-02-08 21:58:00,0.69916,0.69929,0.69916,0.69928,104400000.0
2005-02-08 21:59:00,0.69901,0.69925,0.6989,0.69908,60600000.0
2005-02-08 22:00:00,0.69887,0.69927,0.69869,0.69927,89200000.0
2005-02-08 22:01:00,0.69912,0.69932,0.69912,0.69914,113799998.0
2005-02-08 22:02:00,0.69948,0.69948,0.69911,0.69918,79800000.0
2005-02-08 22:03:00,0.69915,0.69932,0.69915,0.69919,49900001.0
2005-02-08 22:04:00,0.69924,0.6993,0.69913,0.69925,59699999.0
2005-02-08 22:05:00,0.69905,0.69945,0.69905,0.6991,164600002.0
2005-02-08 22:06:00,0.69895,0.69932,0.69886,0.69932,141800001.0
2005-02-08 22:07:00,0.69927,0.69927,0.69898,0.69925,68700000.0
2005-02-08 22:08:00,0.69919,0.69928,0.69914,0.69924,57900000.0
2005-02-08 22:09:00,0.69899,0.69904,0.69865,0.69886,109200000.0
2005-02-08 22:10:00,0.69877,0.69885,0.6987,0.6987,176699997.0
2005-02-08 22:11:00,0.69846,0.69873,0.69846,0.69859,133400000.0
2005-02-08 22:12:00,0.69894,0.69894,0.69869,0.69871,86899999.0
2005-02-08 22:13:00,0.69892,0.69892,0.69845,0.69868,117000001.0
2005-02-08 22:14:00,0.69878,0.69878,0.69835,0.69849,123300001.0
2005-02-08 22:15:00,0.69851,0.69862,0.69833,0.69833,125599999.0
2005-02-08 22:16:00,0.69845,0.69864,0.69839,0.69839,34100000.0
2005-02-08 22:17:00,0.69848,0.69867,0.69843,0.69843,71700001.0
2005-02-08 22:18:00,0.69848,0.69857,0.69827,0.69827,68600000.0
2005-02-08 22:19:00,0.69841,0.69869,0.69822,0.69859,83099999.0
2005-02-08 22:20:00,0.69852,0.69872,0.69852,0.69872,55800000.0
2005-02-08 22:21:00,0.69886,0.69886,0.69808,0.69825,97000001.0
2005-02-08 22:22:00,0.69847,0.69847,0.69826,0.69842,52600000.0
2005-02-08 22:23:00,0.69849,0.69881,0.69849,0.69881,78300000.0
2005-02-08 22:24:00,0.69853,0.69871,0.69852,0.69865,191700002.0
2005-02-08 22:25:00,0.69841,0.69878,0.69841,0.69867,105500000.0
2005-02-08 22:26:00,0.69883,0.69883,0.69869,0.69876,64400000.0
2005-02-08 22:27:00,0.69862,0.69871,0.6985,0.69854,165199998.0
2005-02-08 22:28:00,0.69857,0.69881,0.69857,0.69875,40000000.0
2005-02-08 22:29:00,0.69881,0.69882,0.69857,0.69865,89800000.0
2005-02-08 22:30:00,0.69882,0.69882,0.69869,0.69869,131600000.0
2005-02-08 22:31:00,0.6986,0.69867,0.69826,0.69826,96400000.0
2005-02-08 22:32:00,0.69865,0.69874,0.69858,0.69874,53300001.0
2005-02-08 22:33:00,0.69873,0.69873,0.69853,0.69865,142300002.0
2005-02-08 22:34:00,0.69858,0.69859,0.69829,0.69859,101100000.0
2005-02-08 22:35:00,0.69884,0.69884,0.69859,0.69859,131099997.0
2005-02-08 22:36:00,0.69856,0.69862,0.69836,0.69836,108100000.0
2005-02-08 22:37:00,0.69833,0.69844,0.69825,0.69842,91899998.0
2005-02-08 22:38:00,0.69803,0.69827,0.6978,0.69821,106700000.0
2005-02-08 22:39:00,0.69823,0.69831,0.69809,0.69811,64900002.0
2005-02-08 22:40:00,0.69808,0.69823,0.6977,0.6977,64100000.0
2005-02-08 22:41:00,0.69776,0.69789,0.69763,0.69766,138900002.0
2005-02-08 22:42:00,0.6978,0.69787,0.69774,0.69787,82200000.0
2005-02-08 22:43:00,0.69795,0.69802,0.69771,0.69773,112700000.0
2005-02-08 22:44:00,0.69805,0.69805,0.69755,0.69762,134500000.0
2005-02-08 22:45:00,0.69787,0.69794,0.69769,0.69794,174499999.0
2005-02-08 22:46:00,0.69797,0.69816,0.69773,0.69816,222800001.0
2005-02-08 22:47:00,0.69808,0.69814,0.69786,0.69786,49200000.0
2005-02-08 22:48:00,0.69791,0.69815,0.69788,0.69815,159300000.0
2005-02-08 22:49:00,0.69805,0.69805,0.69778,0.6978,89500000.0
2005-02-08 22:50:00,0.69797,0.69797,0.69751,0.69777,210300000.0
2005-02-08 22:51:00,0.69792,0.69809,0.69777,0.69778,183300002.0
2005-02-08 22:52:00,0.69793,0.69794,0.69772,0.69785,92800000.0
2005-02-08 22:53:00,0.69791,0.69798,0.69776,0.69781,116699998.0
2005-02-08 22:54:00,0.69775,0.69806,0.69774,0.698,139100004.0
2005-02-08 22:55:00,0.698,0.69802,0.69788,0.698,104399999.0
2005-02-08 22:56:00,0.69808,0.69808,0.69778,0.69797,138300000.0
2005-02-08 22:57:00,0.69785,0.69791,0.69756,0.69756,157199999.0
2005-02-08 22:58:00,0.69766,0.69787,0.6976,0.69773,76299999.0
2005-02-08 22:59:00,0.6977,0.69796,0.6976,0.69782,147400000.0
2005-02-08 23:00:00,0.69782,0.69786,0.69762,0.69786,89799999.0
2005-02-08 23:01:00,0.69823,0.69823,0.6978,0.6982,116500001.0
2005-02-08 23:02:00,0.69806,0.69811,0.69791,0.69811,84400002.0
2005-02-08 23:03:00,0.69802,0.69802,0.69765,0.69792,92700001.0
2005-02-08 23:04:00,0.69795,0.69797,0.69788,0.69793,54000000.0
2005-02-08 23:05:00,0.69771,0.69829,0.69764,0.69825,52100000.0
2005-02-08 23:06:00,0.6981,0.6981,0.69765,0.69793,55300000.0
2005-02-08 23:07:00,0.6979,0.69812,0.6979,0.698,65399999.0
2005-02-08 23:08:00,0.69785,0.69812,0.69765,0.69787,76400001.0
2005-02-08 23:09:00,0.69775,0.69826,0.69775,0.69826,56000000.0
2005-02-08 23:10:00,0.69792,0.69811,0.69786,0.69786,120199997.0
2005-02-08 23:11:00,0.69791,0.69808,0.69777,0.69777,54700000.0
2005-02-08 23:12:00,0.6977,0.69817,0.6977,0.69817,64300001.0
2005-02-08 23:13:00,0.69818,0.69818,0.69796,0.69804,66900000.0
2005-02-08 23:14:00,0.69798,0.69814,0.69796,0.69796,68500000.0
2005-02-08 23:15:00,0.69816,0.69816,0.69775,0.69775,42600000.0
2005-02-08 23:16:00,0.69808,0.69808,0.69788,0.69788,33400000.0
2005-02-08 23:17:00,0.69817,0.69817,0.69772,0.69776,67900000.0
2005-02-08 23:18:00,0.69796,0.69812,0.6977,0.69812,71200000.0
2005-02-08 23:19:00,0.69805,0.69805,0.69784,0.6979,89899999.0
2005-02-08 23:20:00,0.698,0.69809,0.69782,0.69782,92900000.0
2005-02-08 23:21:00,0.69803,0.69803,0.69789,0.69789,32600000.0
2005-02-08 23:22:00,0.69808,0.69821,0.69803,0.69821,68000000.0
2005-02-08 23:23:00,0.69823,0.69832,0.69811,0.69811,41599999.0
2005-02-08 23:24:00,0.69806,0.69816,0.69791,0.69816,43500000.0
2005-02-08 23:25:00,0.69815,0.69815,0.6978,0.69797,104799998.0
2005-02-08 23:26:00,0.69792,0.69806,0.69789,0.69806,84200000.0
2005-02-08 23:27:00,0.69801,0.69811,0.69789,0.69811,90800000.0
2005-02-08 23:28:00,0.69805,0.69805,0.69775,0.6978,45400000.0
2005-02-08 23:29:00,0.69801,0.69804,0.69773,0.69788,110999998.0
2005-02-08 23:30:00,0.69799,0.69808,0.69782,0.69782,59700000.0
2005-02-08 23:31:00,0.69774,0.69812,0.69774,0.69812,52600000.0
2005-02-08 23:32:00,0.69816,0.69824,0.69798,0.69824,66199998.0
2005-02-08 23:33:00,0.69805,0.69806,0.69753,0.69753,69000001.0
2005-02-08 23:34:00,0.6981,0.69814,0.69788,0.69799,124299999.0
2005-02-08 23:35:00,0.69789,0.69789,0.69763,0.69782,76100000.0
2005-02-08 23:36:00,0.69777,0.69813,0.69776,0.69813,92899997.0
2005-02-08 23:37:00,0.69785,0.69806,0.69785,0.69806,79899997.0
2005-02-08 23:38:00,0.69811,0.69827,0.69796,0.69801,110599999.0
2005-02-08 23:39:00,0.69796,0.69809,0.6978,0.69809,60300000.0
2005-02-08 23:40:00,0.69815,0.6983,0.69814,0.69827,68299999.0
2005-02-08 23:41:00,0.69821,0.69848,0.69801,0.69848,58500000.0
2005-02-08 23:42:00,0.69829,0.69829,0.69813,0.69816,64100000.0
2005-02-08 23:43:00,0.69799,0.69835,0.69799,0.69831,120200003.0
2005-02-08 23:44:00,0.69821,0.69843,0.69811,0.69843,52799999.0
2005-02-08 23:45:00,0.69847,0.69847,0.69807,0.69822,49399999.0
2005-02-08 23:46:00,0.69813,0.69843,0.69811,0.69828,141299998.0
2005-02-08 23:47:00,0.69818,0.69847,0.69818,0.69832,122600000.0
2005-02-08 23:48:00,0.69845,0.69859,0.69834,0.69859,149000000.0
2005-02-08 23:49:00,0.6985,0.69879,0.6984,0.69842,120200000.0
2005-02-08 23:50:00,0.69839,0.69852,0.6983,0.69852,46400000.0
2005-02-08 23:51:00,0.69859,0.69859,0.69831,0.69851,96499999.0
2005-02-08 23:52:00,0.6986,0.6987,0.69842,0.69852,129199998.0
2005-02-08 23:53:00,0.69844,0.69859,0.69837,0.69842,199000003.0
2005-02-08 23:54:00,0.69838,0.69871,0.69838,0.69868,78000000.0
2005-02-08 23:55:00,0.69875,0.69885,0.69863,0.69877,97999999.0
2005-02-08 23:56:00,0.69858,0.69885,0.69858,0.69862,150900000.0
2005-02-08 23:57:00,0.69892,0.69906,0.69884,0.69902,98000000.0
2005-02-08 23:58:00,0.69859,0.69895,0.69859,0.69892,97699999.0
2005-02-08 23:59:00,0.69885,0.69906,0.69871,0.69879,98700000.0
2005-02-09 00:00:00,0.69892,0.69892,0.6988,0.69881,66500000.0
2005-02-09 00:01:00,0.69893,0.69893,0.69875,0.69875,67900000.0
2005-02-09 00:02:00,0.69895,0.69895,0.69879,0.69888,112000001.0
2005-02-09 00:03:00,0.69917,0.69917,0.69908,0.6991,63900000.0
2005-02-09 00:04:00,0.69909,0.69909,0.69867,0.69867,49500000.0
2005-02-09 00:05:00,0.6988,0.69899,0.6988,0.69892,79199999.0
2005-02-09 00:06:00,0.699,0.69905,0.699,0.69905,27100000.0
2005-02-09 00:07:00,0.69897,0.69897,0.6988,0.6988,98500001.0
2005-02-09 00:08:00,0.69878,0.69888,0.69866,0.69871,56200000.0
2005-02-09 00:09:00,0.69848,0.69875,0.69848,0.69875,62200000.0
2005-02-09 00:10:00,0.69873,0.69887,0.69873,0.69885,80400000.0
2005-02-09 00:11:00,0.69877,0.69878,0.69857,0.69876,76300000.0
2005-02-09 00:12:00,0.69875,0.69887,0.69875,0.69883,64600001.0
2005-02-09 00:13:00,0.69868,0.69879,0.69854,0.69873,117700000.0
2005-02-09 00:14:00,0.6982,0.6982,0.69793,0.69819,63799999.0
2005-02-09 00:15:00,0.69827,0.69834,0.69819,0.69819,134700001.0
2005-02-09 00:16:00,0.69839,0.69839,0.69799,0.69802,94299999.0
2005-02-09 00:17:00,0.69844,0.69848,0.69818,0.69819,93100002.0
2005-02-09 00:18:00,0.69824,0.69843,0.69824,0.6983,97000000.0
2005-02-09 00:19:00,0.69835,0.69849,0.69829,0.69849,122000000.0
2005-02-09 00:20:00,0.69846,0.69867,0.69841,0.69867,66400000.0
2005-02-09 00:21:00,0.69837,0.69839,0.69828,0.69837,69499999.0
2005-02-09 00:22:00,0.69866,0.69866,0.69828,0.69837,79000000.0
2005-02-09 00:23:00,0.69836,0.69858,0.69836,0.69858,42100000.0
2005-02-09 00:24:00,0.69838,0.69868,0.69831,0.69868,82100000.0
2005-02-09 00:25:00,0.69867,0.69867,0.69841,0.6986,116800000.0
2005-02-09 00:26:00,0.69872,0.69872,0.69852,0.69852,62500001.0
2005-02-09 00:27:00,0.69846,0.69846,0.69823,0.69823,105200001.0
2005-02-09 00:28:00,0.69828,0.69851,0.69825,0.6984,124200002.0
2005-02-09 00:29:00,0.6983,0.69835,0.69817,0.69817,45100000.0
2005-02-09 00:30:00,0.69841,0.69844,0.69813,0.69813,85700000.0
2005-02-09 00:31:00,0.69847,0.6987,0.69847,0.69862,75500001.0
2005-02-09 00:32:00,0.69861,0.69867,0.69855,0.69867,86800000.0
2005-02-09 00:33:00,0.69865,0.69865,0.69835,0.69838,108299998.0
2005-02-09 00:34:00,0.69864,0.69867,0.69834,0.6986,103400000.0
2005-02-09 00:35:00,0.69856,0.69867,0.69856,0.69867,60300000.0
2005-02-09 00:36:00,0.69868,0.69868,0.6985,0.69861,101999999.0
2005-02-09 00:37:00,0.69851,0.69855,0.69813,0.69855,113999998.0
2005-02-09 00:38:00,0.69839,0.6986,0.69839,0.6986,57399999.0
2005-02-09 00:39:00,0.6984,0.69855,0.69828,0.69832,141999999.0
2005-02-09 00:40:00,0.69834,0.69846,0.69825,0.69825,80199998.0
2005-02-09 00:41:00,0.69857,0.69857,0.69827,0.69854,75000001.0
2005-02-09 00:42:00,0.6985,0.6985,0.69843,0.69846,65499999.0
2005-02-09 00:43:00,0.69841,0.69845,0.69828,0.69843,51800000.0
2005-02-09 00:44:00,0.69853,0.69857,0.69843,0.6985,77699998.0
2005-02-09 00:45:00,0.69844,0.69844,0.6982,0.69827,95600002.0
2005-02-09 00:46:00,0.69814,0.69844,0.69814,0.69843,78899999.0
2005-02-09 00:47:00,0.69824,0.69837,0.69824,0.69827,59000000.0
2005-02-09 00:48:00,0.6986,0.6986,0.69831,0.69857,77700000.0
2005-02-09 00:49:00,0.69861,0.69863,0.6984,0.69863,116500001.0
2005-02-09 00:50:00,0.69861,0.69861,0.69841,0.69861,72500001.0
2005-02-09 00:51:00,0.69856,0.69856,0.69845,0.69845,32700000.0
2005-02-09 00:52:00,0.69837,0.69854,0.69829,0.69854,47800000.0
2005-02-09 00:53:00,0.69868,0.69868,0.69854,0.69857,81699999.0
2005-02-09 00:54:00,0.69851,0.69852,0.69823,0.69827,129800000.0
2005-02-09 00:55:00,0.69851,0.69851,0.69838,0.69843,61400001.0
2005-02-09 00:56:00,0.6984,0.6984,0.69812,0.69818,100999999.0
2005-02-09 00:57:00,0.6982,0.69846,0.6982,0.69846,80399999.0
2005-02-09 00:58:00,0.69845,0.69845,0.69817,0.69832,90000000.0
2005-02-09 00:59:00,0.69821,0.69835,0.69821,0.69821,111300000.0
2005-02-09 01:00:00,0.69798,0.69828,0.69798,0.69828,61399998.0
2005-02-09 01:01:00,0.6984,0.6984,0.69819,0.69824,80100001.0
2005-02-09 01:02:00,0.69842,0.69842,0.69833,0.69833,41800000.0
2005-02-09 01:03:00,0.69836,0.69852,0.69824,0.69852,87500000.0
2005-02-09 01:04:00,0.69843,0.69843,0.69803,0.69815,72900000.0
2005-02-09 01:05:00,0.69833,0.69845,0.6983,0.69838,114799999.0
2005-02-09 01:06:00,0.69838,0.69845,0.69819,0.69845,46700000.0
2005-02-09 01:07:00,0.69848,0.69848,0.69834,0.69841,133299998.0
2005-02-09 01:08:00,0.69838,0.69846,0.69814,0.69814,92099999.0
2005-02-09 01:09:00,0.69821,0.69852,0.69821,0.69852,69300000.0
2005-02-09 01:10:00,0.69843,0.69859,0.69834,0.69859,87300002.0
2005-02-09 01:11:00,0.69867,0.69882,0.69828,0.69828,34400000.0
2005-02-09 01:12:00,0.69861,0.69861,0.69838,0.69858,98300000.0
2005-02-09 01:13:00,0.69879,0.69879,0.69849,0.69868,134700002.0
2005-02-09 01:14:00,0.69861,0.69861,0.69826,0.69826,31100000.0
2005-02-09 01:15:00,0.69826,0.69833,0.69814,0.69826,122500001.0
2005-02-09 01:16:00,0.69803,0.69824,0.6979,0.69824,162699999.0
2005-02-09 01:17:00,0.69828,0.69847,0.6981,0.69847,88400000.0
2005-02-09 01:18:00,0.69858,0.69858,0.69834,0.6985,98299999.0
2005-02-09 01:19:00,0.69839,0.69857,0.69839,0.69857,70600000.0
2005-02-09 01:20:00,0.6986,0.6986,0.69835,0.69854,86300000.0
2005-02-09 01:21:00,0.69827,0.69827,0.69812,0.69814,77499998.0
2005-02-09 01:22:00,0.6981,0.69852,0.6981,0.69852,113900003.0
2005-02-09 01:23:00,0.69852,0.69857,0.6984,0.69843,81400000.0
2005-02-09 01:24:00,0.69821,0.69852,0.69821,0.69852,61400000.0
2005-02-09 01:25:00,0.69828,0.69836,0.69822,0.69836,62199999.0
2005-02-09 01:26:00,0.69846,0.69853,0.69843,0.69853,46999999.0
2005-02-09 01:27:00,0.69832,0.69845,0.69825,0.69845,126199998.0
2005-02-09 01:28:00,0.69848,0.69855,0.69831,0.69855,109700000.0
2005-02-09 01:29:00,0.69853,0.69853,0.69844,0.69844,43000002.0
2005-02-09 01:30:00,0.69837,0.69837,0.69814,0.69824,152199998.0
2005-02-09 01:31:00,0.69829,0.69849,0.69821,0.69849,98300000.0
2005-02-09 01:32:00,0.69845,0.69853,0.69835,0.69853,144699996.0
2005-02-09 01:33:00,0.69826,0.69832,0.69817,0.69823,103500000.0
2005-02-09 01:34:00,0.69833,0.69837,0.69807,0.69809,89800000.0
2005-02-09 01:35:00,0.69799,0.69836,0.69799,0.69815,103400000.0
2005-02-09 01:36:00,0.69831,0.69836,0.69803,0.69836,100799998.0
2005-02-09 01:37:00,0.69841,0.69841,0.69827,0.69829,40700000.0
2005-02-09 01:38:00,0.69844,0.69844,0.69822,0.6983,46199999.0
2005-02-09 01:39:00,0.6985,0.6985,0.69841,0.69841,60600000.0
2005-02-09 01:40:00,0.69858,0.69859,0.69844,0.69844,104100000.0
2005-02-09 01:41:00,0.69862,0.69862,0.69843,0.69851,43100000.0
2005-02-09 01:42:00,0.69848,0.69853,0.69841,0.69851,118499999.0
2005-02-09 01:43:00,0.69856,0.69856,0.69832,0.69832,50300000.0
2005-02-09 01:44:00,0.69842,0.69851,0.69835,0.69835,90000000.0
2005-02-09 01:45:00,0.69838,0.69862,0.69838,0.69862,72700000.0
2005-02-09 01:46:00,0.69854,0.69858,0.69838,0.69855,94100000.0
2005-02-09 01:47:00,0.6985,0.6985,0.69814,0.69844,53800000.0
2005-02-09 01:48:00,0.69848,0.69849,0.69831,0.69849,24800000.0
2005-02-09 01:49:00,0.69852,0.69852,0.69826,0.6983,60400000.0
2005-02-09 01:50:00,0.69854,0.69854,0.69823,0.69836,77600000.0
2005-02-09 01:51:00,0.69843,0.69857,0.69843,0.69848,76100000.0
2005-02-09 01:52:00,0.69847,0.69847,0.69815,0.69829,121599998.0
2005-02-09 01:53:00,0.69831,0.69852,0.69812,0.69852,65400000.0
2005-02-09 01:54:00,0.69865,0.6987,0.69855,0.6987,74099999.0
2005-02-09 01:55:00,0.6986,0.69862,0.69839,0.69843,142799998.0
2005-02-09 01:56:00,0.69844,0.69845,0.69831,0.69845,72300000.0
2005-02-09 01:57:00,0.69848,0.69858,0.69828,0.69828,88800000.0
2005-02-09 01:58:00,0.69823,0.6985,0.69823,0.6985,47899999.0
2005-02-09 01:59:00,0.69849,0.69849,0.69833,0.69844,69100001.0
2005-02-09 02:00:00,0.69846,0.69853,0.69846,0.69849,76200000.0
2005-02-09 02:01:00,0.69847,0.6985,0.69833,0.6985,24200000.0
2005-02-09 02:02:00,0.69827,0.69827,0.69813,0.69818,166900002.0
2005-02-09 02:03:00,0.69823,0.69844,0.6981,0.6981,81899999.0
2005-02-09 02:04:00,0.69822,0.69841,0.69822,0.69841,41499999.0
2005-02-09 02:05:00,0.6982,0.6982,0.69792,0.69806,72400000.0
2005-02-09 02:06:00,0.69841,0.69841,0.69826,0.69834,33500000.0
2005-02-09 02:07:00,0.69828,0.6985,0.69825,0.6985,127000002.0
2005-02-09 02:08:00,0.6981,0.69821,0.69792,0.69821,72799999.0
2005-02-09 02:09:00,0.69801,0.69801,0.69772,0.69776,66300000.0
2005-02-09 02:10:00,0.69781,0.69819,0.69781,0.69819,92900000.0
2005-02-09 02:11:00,0.69811,0.69811,0.69775,0.69799,36700000.0
2005-02-09 02:12:00,0.69792,0.6981,0.69774,0.69774,53199999.0
2005-02-09 02:13:00,0.69805,0.69805,0.69774,0.69774,71100001.0
2005-02-09 02:14:00,0.69815,0.69815,0.6979,0.69791,133699998.0
2005-02-09 02:15:00,0.69779,0.69797,0.69776,0.69778,219800006.0
2005-02-09 02:16:00,0.69761,0.69806,0.69761,0.69774,119599999.0
2005-02-09 02:17:00,0.6979,0.698,0.69778,0.6979,131600001.0
2005-02-09 02:18:00,0.69806,0.69813,0.6978,0.6978,66200001.0
2005-02-09 02:19:00,0.69815,0.69815,0.6979,0.6979,74000002.0
2005-02-09 02:20:00,0.69815,0.69815,0.69783,0.69796,90099999.0
2005-02-09 02:21:00,0.69807,0.69818,0.69777,0.69777,113700001.0
2005-02-09 02:22:00,0.69795,0.69815,0.69782,0.69815,82800000.0
2005-02-09 02:23:00,0.69809,0.69829,0.69793,0.69793,202600000.0
2005-02-09 02:24:00,0.69799,0.69812,0.69791,0.69799,79199999.0
2005-02-09 02:25:00,0.69795,0.69802,0.69779,0.69786,140300001.0
2005-02-09 02:26:00,0.69805,0.69823,0.69803,0.69815,61000000.0
2005-02-09 02:27:00,0.69822,0.69822,0.69803,0.69803,34300000.0
2005-02-09 02:28:00,0.69812,0.69835,0.69812,0.69835,45500000.0
2005-02-09 02:29:00,0.69809,0.69818,0.69787,0.69818,71300000.0
2005-02-09 02:30:00,0.6983,0.6983,0.69815,0.6982,85299999.0
2005-02-09 02:31:00,0.69833,0.69837,0.69817,0.69837,119200001.0
2005-02-09 02:32:00,0.69805,0.69832,0.69801,0.6981,81299998.0
2005-02-09 02:33:00,0.6984,0.6984,0.69814,0.69837,51300000.0
2005-02-09 02:34:00,0.69845,0.69857,0.69837,0.6985,131499999.0
2005-02-09 02:35:00,0.69841,0.69843,0.69819,0.69819,72799999.0
2005-02-09 02:36:00,0.69839,0.69839,0.6982,0.6982,107800001.0
2005-02-09 02:37:00,0.69845,0.69845,0.69827,0.69827,61600001.0
2005-02-09 02:38:00,0.69847,0.69847,0.69822,0.69822,103200000.0
2005-02-09 02:39:00,0.6985,0.69865,0.6985,0.69855,20000000.0
2005-02-09 02:40:00,0.69848,0.69858,0.69841,0.69841,76400000.0
2005-02-09 02:41:00,0.69828,0.69842,0.69815,0.69815,107300001.0
2005-02-09 02:42:00,0.6984,0.69848,0.6984,0.69843,80900000.0
2005-02-09 02:43:00,0.69839,0.69852,0.6983,0.69852,86100000.0
2005-02-09 02:44:00,0.69832,0.69841,0.69832,0.6984,45400000.0
2005-02-09 02:45:00,0.6985,0.69855,0.69845,0.69855,52599999.0
2005-02-09 02:46:00,0.69841,0.69848,0.6983,0.6983,72399999.0
2005-02-09 02:47:00,0.69833,0.69855,0.69815,0.69855,111700002.0
2005-02-09 02:48:00,0.69842,0.69842,0.69819,0.69831,125499999.0
2005-02-09 02:49:00,0.69822,0.69844,0.69822,0.69844,50700000.0
2005-02-09 02:50:00,0.69838,0.69838,0.6978,0.6978,53899999.0
2005-02-09 02:51:00,0.69825,0.69825,0.69808,0.69808,100299999.0
2005-02-09 02:52:00,0.69803,0.69806,0.69795,0.69805,126300001.0
2005-02-09 02:53:00,0.69801,0.6982,0.69801,0.69814,110499999.0
2005-02-09 02:54:00,0.69799,0.69839,0.69799,0.69834,116300001.0
2005-02-09 02:55:00,0.69846,0.69846,0.69819,0.69819,67699999.0
2005-02-09 02:56:00,0.69825,0.69825,0.69797,0.698,70299998.0
2005-02-09 02:57:00,0.69789,0.69817,0.69782,0.69817,52700000.0
2005-02-09 02:58:00,0.69822,0.69822,0.69788,0.69788,105599999.0
2005-02-09 02:59:00,0.69813,0.69813,0.69782,0.69782,108399998.0
2005-02-09 03:00:00,0.69784,0.69806,0.69774,0.69801,84400000.0
2005-02-09 03:01:00,0.69793,0.69811,0.69785,0.69811,116400001.0
2005-02-09 03:02:00,0.69817,0.69824,0.69799,0.69805,89799999.0
2005-02-09 03:03:00,0.69827,0.6983,0.69803,0.69803,62600000.0
2005-02-09 03:04:00,0.69811,0.69828,0.698,0.69814,95599997.0
2005-02-09 03:05:00,0.6981,0.69832,0.6981,0.69832,113199999.0
2005-02-09 03:06:00,0.69836,0.69836,0.69803,0.69803,30400000.0
2005-02-09 03:07:00,0.69793,0.69818,0.69789,0.69807,119199998.0
2005-02-09 03:08:00,0.69819,0.69836,0.698,0.69836,126600000.0
2005-02-09 03:09:00,0.69834,0.69839,0.69817,0.69818,98700000.0
2005-02-09 03:10:00,0.69846,0.69848,0.69805,0.69805,94700001.0
2005-02-09 03:11:00,0.69847,0.69847,0.69826,0.69826,79700001.0
2005-02-09 03:12:00,0.69827,0.69856,0.69809,0.69856,77599999.0
2005-02-09 03:13:00,0.69817,0.69833,0.69816,0.69827,117100000.0
2005-02-09 03:14:00,0.69818,0.69836,0.69805,0.69817,110900001.0
2005-02-09 03:15:00,0.69821,0.69848,0.69818,0.6983,112100000.0
2005-02-09 03:16:00,0.69858,0.69858,0.69817,0.69822,78299998.0
2005-02-09 03:17:00,0.69828,0.69845,0.69828,0.69829,65299999.0
2005-02-09 03:18:00,0.69798,0.69841,0.69798,0.69841,67700000.0
2005-02-09 03:19:00,0.69821,0.69842,0.69799,0.69799,45100000.0
2005-02-09 03:20:00,0.69814,0.69831,0.69801,0.69825,114800000.0
2005-02-09 03:21:00,0.69824,0.69825,0.69811,0.69811,86099999.0
2005-02-09 03:22:00,0.69814,0.69831,0.698,0.69831,83799999.0
2005-02-09 03:23:00,0.69806,0.69853,0.69806,0.69853,107100001.0
2005-02-09 03:24:00,0.69866,0.69866,0.69848,0.69863,59700000.0
2005-02-09 03:25:00,0.69854,0.69859,0.69843,0.69856,72800001.0
2005-02-09 03:26:00,0.69877,0.6988,0.69854,0.6986,88599998.0
2005-02-09 03:27:00,0.69858,0.69858,0.6983,0.69849,84900000.0
2005-02-09 03:28:00,0.69833,0.69863,0.6982,0.69855,94900000.0
2005-02-09 03:29:00,0.69856,0.69856,0.69828,0.69838,72700000.0
2005-02-09 03:30:00,0.69856,0.69856,0.69808,0.69808,86400000.0
2005-02-09 03:31:00,0.69814,0.69829,0.69807,0.69815,138299998.0
2005-02-09 03:32:00,0.69811,0.69843,0.69811,0.69838,67300001.0
2005-02-09 03:33:00,0.69833,0.69845,0.69831,0.69845,99599999.0
2005-02-09 03:34:00,0.69827,0.69851,0.69827,0.69834,86600000.0
2005-02-09 03:35:00,0.69847,0.6986,0.69829,0.6986,118200002.0
2005-02-09 03:36:00,0.69843,0.69843,0.69832,0.69832,51000000.0
2005-02-09 03:37:00,0.6984,0.69857,0.6984,0.69854,90599998.0
2005-02-09 03:38:00,0.69815,0.69856,0.69815,0.69856,78000003.0
2005-02-09 03:39:00,0.69827,0.69839,0.69827,0.6983,57800000.0
2005-02-09 03:40:00,0.69819,0.6983,0.69813,0.69824,144800000.0
2005-02-09 03:41:00,0.6981,0.6984,0.69797,0.69821,120399996.0
2005-02-09 03:42:00,0.69801,0.69818,0.69789,0.69815,65599999.0
2005-02-09 03:43:00,0.69793,0.6984,0.69788,0.69823,129199999.0
2005-02-09 03:44:00,0.69828,0.69851,0.69815,0.69822,117100001.0
2005-02-09 03:45:00,0.69834,0.69834,0.69798,0.69798,113499999.0
2005-02-09 03:46:00,0.69829,0.69829,0.69793,0.69797,86099999.0
2005-02-09 03:47:00,0.69817,0.69828,0.69817,0.69828,23100000.0
2005-02-09 03:48:00,0.69832,0.69843,0.69823,0.69843,69700000.0
2005-02-09 03:49:00,0.69823,0.69849,0.69797,0.69849,86700000.0
2005-02-09 03:50:00,0.69801,0.6983,0.69801,0.69812,97499999.0
2005-02-09 03:51:00,0.69822,0.6983,0.69786,0.69786,115500001.0
2005-02-09 03:52:00,0.69781,0.69821,0.69781,0.69809,95300000.0
2005-02-09 03:53:00,0.69801,0.69833,0.69793,0.69833,140099998.0
2005-02-09 03:54:00,0.69793,0.69845,0.69793,0.69845,59800001.0
2005-02-09 03:55:00,0.69787,0.69837,0.69787,0.69837,117599999.0
2005-02-09 03:56:00,0.6983,0.6983,0.6979,0.69817,91900000.0
2005-02-09 03:57:00,0.69836,0.69836,0.69789,0.69819,136499997.0
2005-02-09 03:58:00,0.69841,0.69841,0.69809,0.69819,157100001.0
2005-02-09 03:59:00,0.69791,0.69805,0.69781,0.69802,179599998.0
2005-02-09 04:00:00,0.69801,0.69821,0.69785,0.69821,60200000.0
2005-02-09 04:01:00,0.69768,0.69804,0.69764,0.69793,117299999.0
2005-02-09 04:02:00,0.69771,0.69793,0.69771,0.69785,91600000.0
2005-02-09 04:03:00,0.69777,0.69791,0.69773,0.69777,119200000.0
2005-02-09 04:04:00,0.698,0.69815,0.6977,0.6977,78800000.0
2005-02-09 04:05:00,0.69809,0.69824,0.69781,0.69781,53300000.0
2005-02-09 04:06:00,0.69811,0.69828,0.69779,0.69828,154499998.0
2005-02-09 04:07:00,0.69824,0.69828,0.69788,0.69828,111399997.0
2005-02-09 04:08:00,0.69837,0.69837,0.69798,0.69816,74200000.0
2005-02-09 04:09:00,0.69814,0.69814,0.69801,0.69801,8900000.0
2005-02-09 04:10:00,0.6977,0.69817,0.6977,0.69817,83700000.0
2005-02-09 04:11:00,0.69826,0.69826,0.69792,0.69804,174200000.0
2005-02-09 04:12:00,0.69795,0.69812,0.6979,0.69796,114899998.0
2005-02-09 04:13:00,0.69809,0.69809,0.69782,0.69782,57200001.0
2005-02-09 04:14:00,0.69821,0.69821,0.69788,0.69788,126100004.0
2005-02-09 04:15:00,0.69793,0.69813,0.69785,0.69799,89100000.0
2005-02-09 04:16:00,0.69773,0.69788,0.69749,0.69788,72700000.0
2005-02-09 04:17:00,0.69807,0.69811,0.69776,0.69776,101499999.0
2005-02-09 04:18:00,0.69789,0.69819,0.69789,0.69816,67100000.0
2005-02-09 04:19:00,0.69811,0.69837,0.6979,0.69837,55099999.0
2005-02-09 04:20:00,0.69834,0.69834,0.69791,0.69829,76800001.0
2005-02-09 04:21:00,0.69799,0.69838,0.69799,0.69831,87400001.0
2005-02-09 04:22:00,0.69805,0.69827,0.69805,0.69827,100699999.0
2005-02-09 04:23:00,0.69839,0.69839,0.69831,0.69832,79999999.0
2005-02-09 04:24:00,0.69833,0.69833,0.69822,0.69831,80599998.0
2005-02-09 04:25:00,0.69841,0.69845,0.69836,0.69838,69400000.0
2005-02-09 04:26:00,0.69845,0.69845,0.69794,0.69831,152200000.0
2005-02-09 04:27:00,0.69845,0.69845,0.69835,0.6984,57499999.0
2005-02-09 04:28:00,0.69837,0.69837,0.69778,0.69802,83600001.0
2005-02-09 04:29:00,0.69822,0.6983,0.69822,0.6983,34999999.0
2005-02-09 04:30:00,0.69834,0.69834,0.69797,0.69801,116600001.0
2005-02-09 04:31:00,0.69779,0.69809,0.69779,0.698,109799998.0
2005-02-09 04:32:00,0.69796,0.69825,0.69796,0.69825,73799999.0
2005-02-09 04:33:00,0.69807,0.69823,0.69806,0.69815,72700001.0
2005-02-09 04:34:00,0.6981,0.69815,0.69775,0.69792,89800000.0
2005-02-09 04:35:00,0.69828,0.69831,0.69785,0.69794,51299999.0
2005-02-09 04:36:00,0.69813,0.69819,0.69782,0.69795,135000001.0
2005-02-09 04:37:00,0.69813,0.69828,0.69802,0.69828,43200000.0
2005-02-09 04:38:00,0.69836,0.69838,0.69762,0.69774,93400001.0
2005-02-09 04:39:00,0.69777,0.6983,0.69777,0.6983,79500000.0
2005-02-09 04:40:00,0.69826,0.69826,0.698,0.698,77899998.0
2005-02-09 04:41:00,0.69802,0.69805,0.69791,0.69805,72200001.0
2005-02-09 04:42:00,0.69773,0.69798,0.69763,0.69763,116500001.0
2005-02-09 04:43:00,0.69811,0.69811,0.69777,0.69777,54600001.0
2005-02-09 04:44:00,0.69786,0.69799,0.6977,0.69783,65299999.0
2005-02-09 04:45:00,0.69758,0.69797,0.69758,0.69772,83999997.0
2005-02-09 04:46:00,0.69807,0.69808,0.69779,0.69808,136599998.0
2005-02-09 04:47:00,0.69784,0.69807,0.69777,0.698,137899998.0
2005-02-09 04:48:00,0.69779,0.69796,0.69772,0.69783,88400001.0
2005-02-09 04:49:00,0.6981,0.69824,0.69804,0.69824,78000002.0
2005-02-09 04:50:00,0.69839,0.69839,0.69805,0.69805,87600000.0
2005-02-09 04:51:00,0.69813,0.69822,0.69805,0.69813,177700002.0
2005-02-09 04:52:00,0.69809,0.69824,0.69787,0.69787,82500000.0
2005-02-09 04:53:00,0.69782,0.69809,0.6977,0.698,99800001.0
2005-02-09 04:54:00,0.69796,0.69808,0.69796,0.69801,26100000.0
2005-02-09 04:55:00,0.69809,0.69813,0.69762,0.69777,129900000.0
2005-02-09 04:56:00,0.69776,0.69818,0.69773,0.69818,90099998.0
2005-02-09 04:57:00,0.6978,0.69788,0.69765,0.69788,58300000.0
2005-02-09 04:58:00,0.69811,0.69815,0.69798,0.69811,91800000.0
2005-02-09 04:59:00,0.69822,0.69827,0.69801,0.69808,179500002.0
2005-02-09 05:00:00,0.6981,0.69816,0.69798,0.69798,83200000.0
2005-02-09 05:01:00,0.69797,0.69797,0.6977,0.69791,92400000.0
2005-02-09 05:02:00,0.69794,0.69797,0.69772,0.69792,64400000.0
2005-02-09 05:03:00,0.698,0.69814,0.69792,0.69813,58800000.0
2005-02-09 05:04:00,0.69822,0.69826,0.69805,0.69811,182399997.0
2005-02-09 05:05:00,0.69807,0.69827,0.69799,0.69799,93200000.0
2005-02-09 05:06:00,0.6982,0.69824,0.69793,0.69824,61000000.0
2005-02-09 05:07:00,0.69829,0.69836,0.6981,0.69836,58200000.0
2005-02-09 05:08:00,0.69814,0.69825,0.69788,0.69788,78800000.0
2005-02-09 05:09:00,0.69829,0.69832,0.69798,0.69832,41700000.0
2005-02-09 05:10:00,0.69824,0.69824,0.69798,0.69803,70900000.0
2005-02-09 05:11:00,0.69783,0.69832,0.69775,0.69832,119200000.0
2005-02-09 05:12:00,0.69828,0.69828,0.69803,0.69803,20900000.0
2005-02-09 05:13:00,0.69802,0.69831,0.69797,0.69805,85999999.0
2005-02-09 05:14:00,0.698,0.698,0.69776,0.69792,85000000.0
2005-02-09 05:15:00,0.69787,0.69818,0.69787,0.69818,24300000.0
2005-02-09 05:16:00,0.69793,0.69807,0.69783,0.69788,123799998.0
2005-02-09 05:17:00,0.69817,0.69817,0.69777,0.69793,74200000.0
2005-02-09 05:18:00,0.69825,0.69825,0.69803,0.69818,53400000.0
2005-02-09 05:19:00,0.69834,0.69834,0.69808,0.69808,91400001.0
2005-02-09 05:20:00,0.69811,0.69825,0.6981,0.6981,90900001.0
2005-02-09 05:21:00,0.69812,0.69812,0.69769,0.69794,70199999.0
2005-02-09 05:22:00,0.69788,0.69829,0.69783,0.69829,95800001.0
2005-02-09 05:23:00,0.69818,0.69818,0.69803,0.69812,53700000.0
2005-02-09 05:24:00,0.69829,0.69829,0.69799,0.69808,124599999.0
2005-02-09 05:25:00,0.69783,0.69819,0.69783,0.69799,124900002.0
2005-02-09 05:26:00,0.69791,0.69815,0.69791,0.69799,95799999.0
2005-02-09 05:27:00,0.69826,0.69826,0.69794,0.69794,57300000.0
2005-02-09 05:28:00,0.69806,0.69828,0.69806,0.69828,58299999.0
2005-02-09 05:29:00,0.69815,0.69815,0.69787,0.69804,50400000.0
2005-02-09 05:30:00,0.69761,0.698,0.69761,0.6979,134300002.0
2005-02-09 05:31:00,0.69784,0.69808,0.69784,0.69808,51600000.0
2005-02-09 05:32:00,0.69773,0.69807,0.69765,0.6978,94500000.0
2005-02-09 05:33:00,0.69769,0.698,0.69769,0.69794,90900002.0
2005-02-09 05:34:00,0.69797,0.69818,0.69795,0.69818,55600000.0
2005-02-09 05:35:00,0.69825,0.69825,0.69817,0.69817,143199999.0
2005-02-09 05:36:00,0.69787,0.69806,0.69778,0.69791,151400001.0
2005-02-09 05:37:00,0.6981,0.69819,0.69804,0.69804,58300000.0
2005-02-09 05:38:00,0.69817,0.69817,0.69808,0.69808,79800001.0
2005-02-09 05:39:00,0.69778,0.69796,0.6977,0.69796,85799999.0
2005-02-09 05:40:00,0.69771,0.6981,0.69757,0.69775,73399999.0
2005-02-09 05:41:00,0.6978,0.69797,0.69771,0.69797,62100000.0
2005-02-09 05:42:00,0.69811,0.69834,0.69791,0.69834,87000000.0
2005-02-09 05:43:00,0.69816,0.69823,0.69794,0.69821,142299999.0
2005-02-09 05:44:00,0.69815,0.69815,0.69787,0.69792,104800001.0
2005-02-09 05:45:00,0.69772,0.69801,0.69772,0.69801,53200000.0
2005-02-09 05:46:00,0.69789,0.69801,0.69784,0.69789,125200001.0
2005-02-09 05:47:00,0.69782,0.69796,0.69764,0.69792,136800000.0
2005-02-09 05:48:00,0.69802,0.69802,0.69769,0.69801,100000000.0
2005-02-09 05:49:00,0.69797,0.69805,0.69788,0.69797,65100000.0
2005-02-09 05:50:00,0.69787,0.69813,0.69787,0.69796,119900001.0
2005-02-09 05:51:00,0.69819,0.69819,0.69798,0.69798,30100000.0
2005-02-09 05:52:00,0.69794,0.69803,0.69785,0.69803,79200000.0
2005-02-09 05:53:00,0.69792,0.69792,0.69744,0.69751,123700000.0
2005-02-09 05:54:00,0.69726,0.69769,0.69726,0.69753,127899998.0
2005-02-09 05:55:00,0.69752,0.69753,0.69736,0.69739,95700000.0
2005-02-09 05:56:00,0.69764,0.69775,0.69747,0.69763,120500000.0
2005-02-09 05:57:00,0.69766,0.6978,0.6976,0.6976,73999998.0
2005-02-09 05:58:00,0.69779,0.69779,0.69745,0.69745,95400000.0
2005-02-09 05:59:00,0.6979,0.6979,0.69759,0.6976,63600000.0
2005-02-09 06:00:00,0.69748,0.69757,0.69728,0.69728,140999999.0
2005-02-09 06:01:00,0.69769,0.69769,0.69737,0.6976,91100000.0
2005-02-09 06:02:00,0.6976,0.69767,0.69745,0.69747,87800001.0
2005-02-09 06:03:00,0.69776,0.69776,0.69734,0.69747,98000000.0
2005-02-09 06:04:00,0.69773,0.69773,0.69753,0.69767,53099999.0
2005-02-09 06:05:00,0.6978,0.6978,0.69755,0.69755,95400000.0
2005-02-09 06:06:00,0.69762,0.69767,0.69729,0.69733,115400000.0
2005-02-09 06:07:00,0.69738,0.69738,0.69716,0.69729,120699999.0
2005-02-09 06:08:00,0.69756,0.6976,0.69746,0.69754,97800001.0
2005-02-09 06:09:00,0.69741,0.69748,0.69706,0.69738,99499999.0
2005-02-09 06:10:00,0.69719,0.69765,0.69709,0.69763,113000000.0
2005-02-09 06:11:00,0.69723,0.69723,0.69709,0.69709,38500000.0
2005-02-09 06:12:00,0.69715,0.69736,0.69709,0.69715,102100001.0
2005-02-09 06:13:00,0.69733,0.69759,0.69733,0.69751,112399999.0
2005-02-09 06:14:00,0.69725,0.69748,0.69707,0.69707,94999999.0
2005-02-09 06:15:00,0.6971,0.69721,0.6969,0.69709,187599999.0
2005-02-09 06:16:00,0.69686,0.69711,0.69677,0.69703,84099999.0
2005-02-09 06:17:00,0.69693,0.69708,0.69693,0.697,98799998.0
2005-02-09 06:18:00,0.69705,0.69722,0.69705,0.69708,154699999.0
2005-02-09 06:19:00,0.69694,0.69722,0.69687,0.697,121299999.0
2005-02-09 06:20:00,0.69694,0.69707,0.69686,0.697,135300000.0
2005-02-09 06:21:00,0.69722,0.69731,0.69711,0.69724,157299998.0
2005-02-09 06:22:00,0.69742,0.69742,0.69715,0.69715,35200000.0
2005-02-09 06:23:00,0.69736,0.69749,0.69715,0.69744,58500000.0
2005-02-09 06:24:00,0.6974,0.69758,0.69727,0.69753,112000002.0
2005-02-09 06:25:00,0.69748,0.69748,0.69677,0.69677,112100001.0
2005-02-09 06:26:00,0.69697,0.69701,0.69683,0.69689,173800001.0
2005-02-09 06:27:00,0.69694,0.69704,0.69683,0.69683,137899999.0
2005-02-09 06:28:00,0.697,0.69706,0.69674,0.6968,73899999.0
2005-02-09 06:29:00,0.69679,0.69692,0.69673,0.69692,150300001.0
2005-02-09 06:30:00,0.69703,0.69703,0.69659,0.69665,146800001.0
2005-02-09 06:31:00,0.69663,0.69686,0.69663,0.69679,95300000.0
2005-02-09 06:32:00,0.69683,0.697,0.69663,0.69663,119800001.0
2005-02-09 06:33:00,0.69681,0.69704,0.69672,0.6968,69499999.0
2005-02-09 06:34:00,0.69695,0.6971,0.69695,0.69705,48500001.0
2005-02-09 06:35:00,0.69683,0.69689,0.69662,0.6968,84800000.0
2005-02-09 06:36:00,0.69665,0.6968,0.69652,0.69662,75899999.0
2005-02-09 06:37:00,0.69659,0.69686,0.69659,0.69686,70799999.0
2005-02-09 06:38:00,0.69678,0.69678,0.69654,0.69664,66000000.0
2005-02-09 06:39:00,0.69662,0.69694,0.69662,0.69691,131099999.0
2005-02-09 06:40:00,0.69682,0.69702,0.69675,0.69697,129800000.0
2005-02-09 06:41:00,0.69692,0.697,0.69665,0.69671,95000000.0
2005-02-09 06:42:00,0.69686,0.69697,0.69679,0.69697,81399999.0
2005-02-09 06:43:00,0.69663,0.69686,0.69635,0.69686,97900000.0
2005-02-09 06:44:00,0.69676,0.69703,0.69645,0.69703,216499999.0
2005-02-09 06:45:00,0.69693,0.69714,0.69686,0.69714,176599998.0
2005-02-09 06:46:00,0.69713,0.69735,0.69713,0.69717,106200000.0
2005-02-09 06:47:00,0.69718,0.69751,0.69718,0.6972,109300002.0
2005-02-09 06:48:00,0.69728,0.69741,0.6972,0.69741,44500000.0
2005-02-09 06:49:00,0.69741,0.69742,0.69713,0.69732,100299999.0
2005-02-09 06:50:00,0.69737,0.6975,0.69737,0.69747,100000001.0
2005-02-09 06:51:00,0.69748,0.69755,0.69736,0.69755,47900000.0
2005-02-09 06:52:00,0.69728,0.69745,0.69726,0.69745,144800000.0
2005-02-09 06:53:00,0.69736,0.6976,0.69732,0.69742,67699999.0
2005-02-09 06:54:00,0.69726,0.69761,0.69721,0.69746,131799999.0
2005-02-09 06:55:00,0.69724,0.69727,0.69695,0.69719,133000000.0
2005-02-09 06:56:00,0.69724,0.69726,0.69707,0.69723,67799999.0
2005-02-09 06:57:00,0.69737,0.69737,0.69718,0.69735,107900000.0
2005-02-09 06:58:00,0.69713,0.69732,0.69702,0.69702,183199997.0
2005-02-09 06:59:00,0.69699,0.69709,0.69676,0.69709,179700001.0
2005-02-09 07:00:00,0.69693,0.69718,0.69693,0.69705,112399996.0
2005-02-09 07:01:00,0.69668,0.69693,0.69668,0.69693,23100000.0
2005-02-09 07:02:00,0.69701,0.69703,0.69666,0.69703,150600002.0
2005-02-09 07:03:00,0.69664,0.6968,0.69664,0.69679,86400000.0
2005-02-09 07:04:00,0.69663,0.69681,0.6964,0.69673,105100000.0
2005-02-09 07:05:00,0.69661,0.6967,0.69641,0.69653,107300000.0
2005-02-09 07:06:00,0.69676,0.69676,0.69654,0.69666,65899999.0
2005-02-09 07:07:00,0.69637,0.6966,0.69637,0.69657,147100004.0
2005-02-09 07:08:00,0.6967,0.6967,0.6965,0.69656,82200003.0
2005-02-09 07:09:00,0.69669,0.69681,0.69669,0.69676,88800002.0
2005-02-09 07:10:00,0.6966,0.6967,0.6965,0.6967,54900000.0
2005-02-09 07:11:00,0.69667,0.69686,0.69637,0.69678,149399998.0
2005-02-09 07:12:00,0.69709,0.69709,0.6969,0.69699,54500000.0
2005-02-09 07:13:00,0.69725,0.69742,0.69691,0.69742,67499999.0
2005-02-09 07:14:00,0.69707,0.69707,0.69653,0.69674,64700001.0
2005-02-09 07:15:00,0.6966,0.69685,0.6965,0.69685,62900000.0
2005-02-09 07:16:00,0.69694,0.69694,0.69676,0.69676,81699999.0
2005-02-09 07:17:00,0.69661,0.69661,0.69642,0.69655,70099999.0
2005-02-09 07:18:00,0.69665,0.69668,0.69635,0.69668,160599999.0
2005-02-09 07:19:00,0.69657,0.69689,0.69646,0.69689,104599999.0
2005-02-09 07:20:00,0.6972,0.69736,0.6969,0.69732,110200000.0
2005-02-09 07:21:00,0.69701,0.69727,0.69692,0.697,126600000.0
2005-02-09 07:22:00,0.6974,0.69761,0.69721,0.69761,111499999.0
2005-02-09 07:23:00,0.69742,0.6975,0.69722,0.6975,45400000.0
2005-02-09 07:24:00,0.69708,0.69738,0.69708,0.69718,112299999.0
2005-02-09 07:25:00,0.69731,0.69742,0.69725,0.69742,127600000.0
2005-02-09 07:26:00,0.69678,0.69761,0.69665,0.69761,143599998.0
2005-02-09 07:27:00,0.69743,0.69771,0.69728,0.6977,116899999.0
2005-02-09 07:28:00,0.69754,0.69758,0.69731,0.69748,145100000.0
2005-02-09 07:29:00,0.69743,0.69769,0.69743,0.69759,114400002.0
2005-02-09 07:30:00,0.69736,0.69742,0.69697,0.69697,28400000.0
2005-02-09 07:31:00,0.6973,0.69747,0.69719,0.69735,85100000.0
2005-02-09 07:32:00,0.69736,0.69755,0.69721,0.69731,110000000.0
2005-02-09 07:33:00,0.69721,0.69756,0.69711,0.69756,91200001.0
2005-02-09 07:34:00,0.69712,0.69759,0.69712,0.69732,56000000.0
2005-02-09 07:35:00,0.69724,0.6976,0.69724,0.69753,60500000.0
2005-02-09 07:36:00,0.69766,0.69777,0.69761,0.69777,96400001.0
2005-02-09 07:37:00,0.6977,0.6977,0.69745,0.69751,124500000.0
2005-02-09 07:38:00,0.69758,0.69763,0.69744,0.69756,90000001.0
2005-02-09 07:39:00,0.69765,0.69775,0.69744,0.69775,82000001.0
2005-02-09 07:40:00,0.69769,0.6977,0.69749,0.69756,89100000.0
2005-02-09 07:41:00,0.69769,0.69769,0.69747,0.69762,38700000.0
2005-02-09 07:42:00,0.6976,0.6976,0.69742,0.69742,68100000.0
2005-02-09 07:43:00,0.69776,0.69776,0.69735,0.69735,119300000.0
2005-02-09 07:44:00,0.6976,0.6977,0.69757,0.69757,46200000.0
2005-02-09 07:45:00,0.69748,0.69766,0.6973,0.69746,146199998.0
2005-02-09 07:46:00,0.69759,0.69784,0.69759,0.69784,38599999.0
2005-02-09 07:47:00,0.69792,0.69797,0.69769,0.69773,111100000.0
2005-02-09 07:48:00,0.6977,0.69794,0.69762,0.6979,60300000.0
2005-02-09 07:49:00,0.69783,0.69809,0.69771,0.69809,104899999.0
2005-02-09 07:50:00,0.69797,0.69816,0.69796,0.69804,69800000.0
2005-02-09 07:51:00,0.698,0.69816,0.69762,0.69815,130900000.0
2005-02-09 07:52:00,0.69827,0.69841,0.69827,0.69832,65000000.0
2005-02-09 07:53:00,0.69821,0.6985,0.69817,0.69834,123900001.0
2005-02-09 07:54:00,0.69843,0.69857,0.69815,0.69845,93199999.0
2005-02-09 07:55:00,0.69845,0.69857,0.69833,0.69849,77400001.0
2005-02-09 07:56:00,0.69861,0.69861,0.69841,0.69845,52700000.0
2005-02-09 07:57:00,0.69857,0.69862,0.69853,0.69858,78700001.0
2005-02-09 07:58:00,0.69843,0.69885,0.6983,0.6987,75900000.0
2005-02-09 07:59:00,0.69878,0.699,0.69866,0.699,98600001.0
2005-02-09 08:00:00,0.69839,0.69902,0.69839,0.69886,128599999.0
2005-02-09 08:01:00,0.69895,0.69897,0.6987,0.69893,111799998.0
2005-02-09 08:02:00,0.6991,0.69914,0.69861,0.6988,132800002.0
2005-02-09 08:03:00,0.69892,0.69896,0.69866,0.69889,59100000.0
2005-02-09 08:04:00,0.69883,0.69893,0.69877,0.69893,70299998.0
2005-02-09 08:05:00,0.69885,0.69908,0.69863,0.69895,66000000.0
2005-02-09 08:06:00,0.6988,0.69892,0.69851,0.69865,112100001.0
2005-02-09 08:07:00,0.69877,0.69882,0.69835,0.69849,88600000.0
2005-02-09 08:08:00,0.69868,0.6987,0.69829,0.69868,134199998.0
2005-02-09 08:09:00,0.69843,0.69901,0.69842,0.69884,111700000.0
2005-02-09 08:10:00,0.69903,0.69911,0.69873,0.69905,122700002.0
2005-02-09 08:11:00,0.69919,0.69923,0.69864,0.69883,121600000.0
2005-02-09 08:12:00,0.69878,0.69908,0.69873,0.69908,151000000.0
2005-02-09 08:13:00,0.69882,0.69917,0.69861,0.69917,98000000.0
2005-02-09 08:14:00,0.69901,0.6991,0.69856,0.69856,58000000.0
2005-02-09 08:15:00,0.69904,0.69904,0.69847,0.69865,98599998.0
2005-02-09 08:16:00,0.69859,0.69859,0.69833,0.69857,61199999.0
2005-02-09 08:17:00,0.6985,0.6987,0.6985,0.6987,23100000.0
2005-02-09 08:18:00,0.69876,0.6988,0.69868,0.69876,73700001.0
2005-02-09 08:19:00,0.69873,0.6989,0.69863,0.69874,69400000.0
2005-02-09 08:20:00,0.69861,0.69884,0.69837,0.69884,108100001.0
2005-02-09 08:21:00,0.69882,0.69882,0.69834,0.69879,196600000.0
2005-02-09 08:22:00,0.6989,0.69898,0.69845,0.69877,120499999.0
2005-02-09 08:23:00,0.69895,0.699,0.69895,0.699,45400001.0
2005-02-09 08:24:00,0.69907,0.69907,0.6988,0.69906,58199999.0
2005-02-09 08:25:00,0.69899,0.69908,0.6988,0.69884,133299997.0
2005-02-09 08:26:00,0.6989,0.69908,0.69883,0.69908,67600000.0
2005-02-09 08:27:00,0.69918,0.69921,0.6991,0.6991,90300000.0
2005-02-09 08:28:00,0.69906,0.69906,0.69889,0.69892,139500000.0
2005-02-09 08:29:00,0.69917,0.69917,0.69903,0.69905,90599999.0
2005-02-09 08:30:00,0.69915,0.69915,0.69883,0.69885,122899999.0
2005-02-09 08:31:00,0.69921,0.69926,0.69906,0.69907,63399999.0
2005-02-09 08:32:00,0.6991,0.69919,0.69902,0.69904,55900001.0
2005-02-09 08:33:00,0.6991,0.69926,0.69898,0.69917,89000000.0
2005-02-09 08:34:00,0.69909,0.69924,0.69909,0.69919,89600001.0
2005-02-09 08:35:00,0.6991,0.6992,0.6991,0.6992,42200000.0
2005-02-09 08:36:00,0.69913,0.69914,0.69893,0.69893,109399999.0
2005-02-09 08:37:00,0.699,0.69917,0.699,0.69902,100800002.0
2005-02-09 08:38:00,0.69909,0.69922,0.69905,0.69909,135700000.0
2005-02-09 08:39:00,0.69915,0.69928,0.69898,0.69898,112100001.0
2005-02-09 08:40:00,0.69882,0.69882,0.69843,0.6985,88200000.0
2005-02-09 08:41:00,0.699,0.69914,0.69889,0.69914,79400000.0
2005-02-09 08:42:00,0.6992,0.6992,0.69901,0.69904,35000000.0
2005-02-09 08:43:00,0.69909,0.69916,0.69878,0.69903,105599999.0
2005-02-09 08:44:00,0.69916,0.69916,0.69872,0.69872,39700000.0
2005-02-09 08:45:00,0.69893,0.69893,0.69847,0.69865,100000002.0
2005-02-09 08:46:00,0.69909,0.69909,0.6987,0.69896,39800000.0
2005-02-09 08:47:00,0.69912,0.69918,0.69903,0.69915,126500001.0
2005-02-09 08:48:00,0.69898,0.69898,0.69845,0.69845,48600001.0
2005-02-09 08:49:00,0.699,0.699,0.69898,0.69898,18300000.0
2005-02-09 08:50:00,0.69886,0.69906,0.6985,0.69906,95900001.0
2005-02-09 08:51:00,0.69899,0.69899,0.69828,0.69828,80799998.0
2005-02-09 08:52:00,0.69904,0.69913,0.69897,0.69913,75799999.0
2005-02-09 08:53:00,0.69909,0.69913,0.69905,0.69906,70199999.0
2005-02-09 08:54:00,0.69894,0.69916,0.69893,0.69893,85800000.0
2005-02-09 08:55:00,0.69907,0.69909,0.69885,0.69897,125899998.0
2005-02-09 08:56:00,0.69895,0.69916,0.6988,0.69895,32700000.0
2005-02-09 08:57:00,0.69893,0.69909,0.69885,0.699,61200000.0
2005-02-09 08:58:00,0.69897,0.69911,0.69884,0.699,78999999.0
2005-02-09 08:59:00,0.69912,0.69931,0.69908,0.69927,104799999.0
2005-02-09 09:00:00,0.69938,0.69967,0.69926,0.69967,71700000.0
2005-02-09 09:01:00,0.69949,0.69953,0.69927,0.69927,65500001.0
2005-02-09 09:02:00,0.69936,0.69936,0.69892,0.69895,49400000.0
2005-02-09 09:03:00,0.69914,0.6994,0.69911,0.6994,121600001.0
2005-02-09 09:04:00,0.69924,0.69937,0.69907,0.69937,94400001.0
2005-02-09 09:05:00,0.69923,0.69934,0.69915,0.69927,110600000.0
2005-02-09 09:06:00,0.69898,0.69898,0.69862,0.69873,48300000.0
2005-02-09 09:07:00,0.69894,0.69917,0.69886,0.69916,94599999.0
2005-02-09 09:08:00,0.69908,0.69908,0.69889,0.69898,58100000.0
2005-02-09 09:09:00,0.69896,0.69912,0.69888,0.69908,93200000.0
2005-02-09 09:10:00,0.69923,0.69923,0.69885,0.69895,107700000.0
2005-02-09 09:11:00,0.69937,0.69939,0.69914,0.69923,83700001.0
2005-02-09 09:12:00,0.6988,0.69922,0.6988,0.69922,31300000.0
2005-02-09 09:13:00,0.69913,0.69927,0.69913,0.6992,82499998.0
2005-02-09 09:14:00,0.6992,0.69935,0.6992,0.69927,72500001.0
2005-02-09 09:15:00,0.69953,0.69976,0.69943,0.69961,86000001.0
2005-02-09 09:16:00,0.69964,0.69977,0.69941,0.69977,141899999.0
2005-02-09 09:17:00,0.70011,0.70028,0.70003,0.70015,155199998.0
2005-02-09 09:18:00,0.70029,0.70045,0.70012,0.70019,103500001.0
2005-02-09 09:19:00,0.70041,0.70053,0.70031,0.70042,213799999.0
2005-02-09 09:20:00,0.70047,0.70065,0.70035,0.7004,82400002.0
2005-02-09 09:21:00,0.70053,0.70072,0.70038,0.70038,47500000.0
2005-02-09 09:22:00,0.70048,0.70074,0.70048,0.70064,75300000.0
2005-02-09 09:23:00,0.70064,0.70087,0.70058,0.70075,82700000.0
2005-02-09 09:24:00,0.70033,0.70063,0.70033,0.70057,106400000.0
2005-02-09 09:25:00,0.7006,0.70061,0.70046,0.70046,84799999.0
2005-02-09 09:26:00,0.70069,0.70074,0.70046,0.70055,122700001.0
2005-02-09 09:27:00,0.7005,0.70067,0.70042,0.70051,144199999.0
2005-02-09 09:28:00,0.70051,0.70073,0.70051,0.70073,75300000.0
2005-02-09 09:29:00,0.70083,0.70113,0.70066,0.70113,72399999.0
2005-02-09 09:30:00,0.70125,0.70147,0.70119,0.70147,57300000.0
2005-02-09 09:31:00,0.70173,0.70206,0.70154,0.70172,66400000.0
2005-02-09 09:32:00,0.70152,0.7018,0.70134,0.70158,91700000.0
2005-02-09 09:33:00,0.70154,0.70166,0.70132,0.70143,97899999.0
2005-02-09 09:34:00,0.70148,0.70161,0.70103,0.7013,172700000.0
2005-02-09 09:35:00,0.70113,0.70139,0.70108,0.70139,88800000.0
2005-02-09 09:36:00,0.70128,0.70167,0.70121,0.70161,87000000.0
2005-02-09 09:37:00,0.70134,0.70152,0.70134,0.70137,152600000.0
2005-02-09 09:38:00,0.70117,0.7013,0.70082,0.70107,151800003.0
2005-02-09 09:39:00,0.70114,0.70128,0.70098,0.70118,152899997.0
2005-02-09 09:40:00,0.70145,0.7015,0.70125,0.70138,112600000.0
2005-02-09 09:41:00,0.70152,0.70166,0.70141,0.70166,121799998.0
2005-02-09 09:42:00,0.70157,0.70164,0.70138,0.70145,175100001.0
2005-02-09 09:43:00,0.70146,0.70168,0.70146,0.70159,90800000.0
2005-02-09 09:44:00,0.70149,0.70165,0.70138,0.70156,70900000.0
2005-02-09 09:45:00,0.70164,0.70181,0.70132,0.70181,110099999.0
2005-02-09 09:46:00,0.70159,0.70159,0.70116,0.70135,74800002.0
2005-02-09 09:47:00,0.70109,0.70162,0.70109,0.70162,38600000.0
2005-02-09 09:48:00,0.70121,0.70157,0.70117,0.70145,137099999.0
2005-02-09 09:49:00,0.7015,0.70166,0.70118,0.70118,138099998.0
2005-02-09 09:50:00,0.70155,0.7016,0.70132,0.70132,50200000.0
2005-02-09 09:51:00,0.70154,0.70154,0.7014,0.70147,55499999.0
2005-02-09 09:52:00,0.70158,0.70161,0.70148,0.70151,134299998.0
2005-02-09 09:53:00,0.70135,0.70164,0.7013,0.70162,101900000.0
2005-02-09 09:54:00,0.70137,0.70149,0.70115,0.70124,111599998.0
2005-02-09 09:55:00,0.70118,0.70153,0.70118,0.70144,70900000.0
2005-02-09 09:56:00,0.7013,0.70166,0.70127,0.70166,102600001.0
2005-02-09 09:57:00,0.70158,0.7019,0.70151,0.7019,66300000.0
2005-02-09 09:58:00,0.70185,0.70192,0.70161,0.70166,124600000.0
2005-02-09 09:59:00,0.70172,0.70178,0.70147,0.70156,88900002.0
2005-02-09 10:00:00,0.70156,0.70161,0.70134,0.70142,107800000.0
2005-02-09 10:01:00,0.7015,0.70159,0.7013,0.70132,112400000.0
2005-02-09 10:02:00,0.70129,0.70163,0.70129,0.70156,64900001.0
2005-02-09 10:03:00,0.7013,0.70144,0.70115,0.70132,50000000.0
2005-02-09 10:04:00,0.70141,0.70147,0.70131,0.70141,126400000.0
2005-02-09 10:05:00,0.70137,0.70158,0.70118,0.70118,79800000.0
2005-02-09 10:06:00,0.70131,0.7016,0.70131,0.7016,73899999.0
2005-02-09 10:07:00,0.70155,0.70155,0.70112,0.70112,76499998.0
2005-02-09 10:08:00,0.70122,0.70125,0.70097,0.70109,138900000.0
2005-02-09 10:09:00,0.70052,0.7013,0.70052,0.70097,127799999.0
2005-02-09 10:10:00,0.70108,0.70118,0.70081,0.70118,43700000.0
2005-02-09 10:11:00,0.70064,0.70094,0.70064,0.70094,102400002.0
2005-02-09 10:12:00,0.70098,0.70111,0.70082,0.70082,115700001.0
2005-02-09 10:13:00,0.70106,0.70106,0.70078,0.70085,48700000.0
2005-02-09 10:14:00,0.7008,0.70099,0.7007,0.70097,109000003.0
2005-02-09 10:15:00,0.70057,0.70083,0.70057,0.70083,101300002.0
2005-02-09 10:16:00,0.70102,0.70102,0.70036,0.70046,109200000.0
2005-02-09 10:17:00,0.70025,0.70041,0.70003,0.70032,112899999.0
2005-02-09 10:18:00,0.7003,0.70063,0.70029,0.70038,105300001.0
2005-02-09 10:19:00,0.70033,0.70033,0.7002,0.70029,67700001.0
2005-02-09 10:20:00,0.70013,0.70034,0.70011,0.70011,98200000.0
2005-02-09 10:21:00,0.70019,0.70032,0.70006,0.70007,72800000.0
2005-02-09 10:22:00,0.69995,0.70003,0.69973,0.6999,55300001.0
2005-02-09 10:23:00,0.70017,0.70017,0.69976,0.69976,112500000.0
2005-02-09 10:24:00,0.69987,0.70006,0.69987,0.70005,97200000.0
2005-02-09 10:25:00,0.69998,0.70034,0.69998,0.70025,109799999.0
2005-02-09 10:26:00,0.70037,0.70047,0.70007,0.70009,132499999.0
2005-02-09 10:27:00,0.70021,0.70047,0.70009,0.70028,177500000.0
2005-02-09 10:28:00,0.70025,0.70025,0.70008,0.70015,108499999.0
2005-02-09 10:29:00,0.70009,0.70053,0.70009,0.70046,66200000.0
2005-02-09 10:30:00,0.70041,0.70041,0.70025,0.70025,137100000.0
2005-02-09 10:31:00,0.70035,0.70044,0.70023,0.70038,102199999.0
2005-02-09 10:32:00,0.70015,0.70054,0.70011,0.70042,112500000.0
2005-02-09 10:33:00,0.70057,0.70058,0.70015,0.70038,118499998.0
2005-02-09 10:34:00,0.70021,0.7005,0.70021,0.70048,45700000.0
2005-02-09 10:35:00,0.70041,0.70048,0.70014,0.70033,104800001.0
2005-02-09 10:36:00,0.70024,0.70037,0.70007,0.7001,179399999.0
2005-02-09 10:37:00,0.7,0.70058,0.7,0.70023,107400000.0
2005-02-09 10:38:00,0.70005,0.70015,0.69989,0.70015,60500000.0
2005-02-09 10:39:00,0.70002,0.70025,0.69999,0.70025,55700000.0
2005-02-09 10:40:00,0.70032,0.70032,0.69991,0.69995,98799999.0
2005-02-09 10:41:00,0.70012,0.70026,0.69997,0.69998,88399999.0
2005-02-09 10:42:00,0.70021,0.70022,0.7,0.70022,51000000.0
2005-02-09 10:43:00,0.70002,0.70011,0.69991,0.69998,113999999.0
2005-02-09 10:44:00,0.70005,0.70005,0.69981,0.6999,44000000.0
2005-02-09 10:45:00,0.70005,0.70005,0.69964,0.69972,149099999.0
2005-02-09 10:46:00,0.69957,0.69987,0.69946,0.69963,60200000.0
2005-02-09 10:47:00,0.6996,0.69983,0.69949,0.69983,101200000.0
2005-02-09 10:48:00,0.69967,0.6998,0.69948,0.69958,102699999.0
2005-02-09 10:49:00,0.69982,0.69992,0.69962,0.69971,119600000.0
2005-02-09 10:50:00,0.69985,0.69985,0.69957,0.6996,93900001.0
2005-02-09 10:51:00,0.69954,0.69979,0.69931,0.69979,109800000.0
2005-02-09 10:52:00,0.6997,0.69976,0.69959,0.69971,128299999.0
2005-02-09 10:53:00,0.69965,0.69984,0.69965,0.69979,44400000.0
2005-02-09 10:54:00,0.69988,0.7,0.6997,0.6999,108400000.0
2005-02-09 10:55:00,0.69974,0.69987,0.69966,0.69966,47100000.0
2005-02-09 10:56:00,0.70015,0.7002,0.69963,0.69963,124500000.0
2005-02-09 10:57:00,0.69977,0.69989,0.69958,0.69973,88400000.0
2005-02-09 10:58:00,0.69987,0.6999,0.69959,0.69959,128199998.0
2005-02-09 10:59:00,0.69979,0.69988,0.69977,0.69986,168300003.0
2005-02-09 11:00:00,0.69981,0.69987,0.69942,0.69987,158799998.0
2005-02-09 11:01:00,0.69988,0.69993,0.69964,0.69993,129500000.0
2005-02-09 11:02:00,0.69985,0.69997,0.69975,0.69997,101600001.0
2005-02-09 11:03:00,0.69992,0.70005,0.69982,0.70003,132899999.0
2005-02-09 11:04:00,0.70003,0.70003,0.69971,0.69971,72600000.0
2005-02-09 11:05:00,0.69973,0.7,0.69962,0.69995,106500000.0
2005-02-09 11:06:00,0.69991,0.70007,0.69973,0.69973,71800000.0
2005-02-09 11:07:00,0.69969,0.69984,0.69969,0.69981,77100001.0
2005-02-09 11:08:00,0.69975,0.69997,0.69975,0.69997,72499999.0
2005-02-09 11:09:00,0.69999,0.70026,0.69999,0.70025,53499999.0
2005-02-09 11:10:00,0.69994,0.70005,0.69981,0.69985,77700000.0
2005-02-09 11:11:00,0.69974,0.69994,0.69974,0.69987,117500002.0
2005-02-09 11:12:00,0.7001,0.70013,0.69978,0.69992,90799998.0
2005-02-09 11:13:00,0.69993,0.70007,0.69993,0.7,106700002.0
2005-02-09 11:14:00,0.69998,0.7,0.69985,0.69985,157200000.0
2005-02-09 11:15:00,0.7003,0.7003,0.70008,0.70008,93199998.0
2005-02-09 11:16:00,0.70001,0.70001,0.69972,0.69995,115600000.0
2005-02-09 11:17:00,0.7,0.70004,0.69995,0.70004,70800000.0
2005-02-09 11:18:00,0.70008,0.70023,0.69995,0.69995,133899999.0
2005-02-09 11:19:00,0.69978,0.70016,0.69977,0.69997,105599998.0
2005-02-09 11:20:00,0.69993,0.70001,0.69989,0.6999,68499999.0
2005-02-09 11:21:00,0.69984,0.7,0.69984,0.69992,64700000.0
2005-02-09 11:22:00,0.69993,0.69993,0.69974,0.69978,88400000.0
2005-02-09 11:23:00,0.69998,0.70008,0.69973,0.70006,46000000.0
2005-02-09 11:24:00,0.69988,0.69997,0.69974,0.69997,110199999.0
2005-02-09 11:25:00,0.69978,0.70016,0.69975,0.70006,99100000.0
2005-02-09 11:26:00,0.70005,0.70007,0.69996,0.69996,95600000.0
2005-02-09 11:27:00,0.69995,0.70001,0.69986,0.70001,87300001.0
2005-02-09 11:28:00,0.69999,0.69999,0.69978,0.69982,82599999.0
2005-02-09 11:29:00,0.69994,0.70008,0.69992,0.69996,85999999.0
2005-02-09 11:30:00,0.70003,0.70007,0.69992,0.70001,134399999.0
2005-02-09 11:31:00,0.69999,0.70046,0.69999,0.70025,121700002.0
2005-02-09 11:32:00,0.70059,0.70064,0.70016,0.7003,104299999.0
2005-02-09 11:33:00,0.70017,0.70056,0.70017,0.70051,50200000.0
2005-02-09 11:34:00,0.7003,0.70048,0.70019,0.70048,51100000.0
2005-02-09 11:35:00,0.70037,0.70058,0.70025,0.70046,86900001.0
2005-02-09 11:36:00,0.70046,0.7006,0.70033,0.7006,76000000.0
2005-02-09 11:37:00,0.70047,0.70063,0.70034,0.70063,70399999.0
2005-02-09 11:38:00,0.70045,0.7006,0.7003,0.7006,134999999.0
2005-02-09 11:39:00,0.7005,0.70069,0.70044,0.70066,114899999.0
2005-02-09 11:40:00,0.70068,0.70081,0.70065,0.70075,56600000.0
2005-02-09 11:41:00,0.70068,0.70088,0.70054,0.70082,133899998.0
2005-02-09 11:42:00,0.70091,0.70091,0.70079,0.70085,69199999.0
2005-02-09 11:43:00,0.70085,0.70094,0.7006,0.70068,155900000.0
2005-02-09 11:44:00,0.70072,0.70085,0.70057,0.70085,101200000.0
2005-02-09 11:45:00,0.70071,0.70117,0.70071,0.70109,139999998.0
2005-02-09 11:46:00,0.70083,0.70083,0.70047,0.70071,60500002.0
2005-02-09 11:47:00,0.70076,0.70086,0.70064,0.70081,95299998.0
2005-02-09 11:48:00,0.70078,0.70087,0.70071,0.70071,113099999.0
2005-02-09 11:49:00,0.70081,0.70092,0.70073,0.70087,115100000.0
2005-02-09 11:50:00,0.70084,0.701,0.70078,0.70095,58100000.0
2005-02-09 11:51:00,0.70106,0.7012,0.70097,0.7011,100699999.0
2005-02-09 11:52:00,0.70093,0.7013,0.70093,0.70118,92600000.0
2005-02-09 11:53:00,0.70114,0.70134,0.70107,0.7013,72400000.0
2005-02-09 11:54:00,0.70147,0.70161,0.70124,0.70124,70200001.0
2005-02-09 11:55:00,0.70142,0.70172,0.70125,0.70125,87799999.0
2005-02-09 11:56:00,0.70154,0.70154,0.70119,0.7015,78799999.0
2005-02-09 11:57:00,0.70148,0.7016,0.70129,0.70129,84500001.0
2005-02-09 11:58:00,0.7015,0.7015,0.70094,0.70094,105300002.0
2005-02-09 11:59:00,0.70117,0.70121,0.7007,0.7007,64500000.0
2005-02-09 12:00:00,0.70048,0.70079,0.7004,0.7007,101900000.0
2005-02-09 12:01:00,0.70075,0.70094,0.70069,0.70094,149000000.0
2005-02-09 12:02:00,0.70084,0.70093,0.70058,0.70065,99799999.0
2005-02-09 12:03:00,0.70048,0.70054,0.70024,0.70033,132299999.0
2005-02-09 12:04:00,0.70005,0.70023,0.69996,0.70007,122200002.0
2005-02-09 12:05:00,0.69995,0.70032,0.69991,0.70032,100399997.0
2005-02-09 12:06:00,0.70047,0.7006,0.70017,0.70045,136300001.0
2005-02-09 12:07:00,0.70036,0.70068,0.70031,0.70052,142800002.0
2005-02-09 12:08:00,0.70049,0.70056,0.70035,0.70043,64100000.0
2005-02-09 12:09:00,0.70059,0.70063,0.70038,0.7006,136900002.0
2005-02-09 12:10:00,0.70053,0.70075,0.70042,0.70075,82400000.0
2005-02-09 12:11:00,0.70039,0.70061,0.70039,0.70045,169799999.0
2005-02-09 12:12:00,0.70063,0.70074,0.70058,0.70074,162099997.0
2005-02-09 12:13:00,0.70053,0.7007,0.70035,0.7007,89200000.0
2005-02-09 12:14:00,0.70076,0.70078,0.70068,0.7007,143300000.0
2005-02-09 12:15:00,0.70066,0.70083,0.70059,0.70071,91100000.0
2005-02-09 12:16:00,0.70068,0.70073,0.70068,0.70073,41400000.0
2005-02-09 12:17:00,0.70075,0.70079,0.70061,0.70061,66600000.0
2005-02-09 12:18:00,0.70084,0.70097,0.70063,0.70094,149000001.0
2005-02-09 12:19:00,0.70078,0.70092,0.70069,0.70091,83200002.0
2005-02-09 12:20:00,0.70077,0.70114,0.70077,0.70101,90100000.0
2005-02-09 12:21:00,0.7007,0.70102,0.7007,0.70102,127299999.0
2005-02-09 12:22:00,0.70092,0.70101,0.7008,0.7008,76499999.0
2005-02-09 12:23:00,0.70057,0.70123,0.70057,0.70123,109200000.0
2005-02-09 12:24:00,0.70102,0.70108,0.7007,0.70072,142599999.0
2005-02-09 12:25:00,0.70067,0.70097,0.70067,0.7008,96399999.0
2005-02-09 12:26:00,0.70076,0.70096,0.70056,0.70076,84900000.0
2005-02-09 12:27:00,0.70075,0.70123,0.70072,0.70123,107599997.0
2005-02-09 12:28:00,0.70104,0.70111,0.70089,0.70106,95399999.0
2005-02-09 12:29:00,0.70088,0.7009,0.70072,0.70072,111300000.0
2005-02-09 12:30:00,0.70086,0.70107,0.70072,0.70083,144999998.0
2005-02-09 12:31:00,0.70081,0.70109,0.70069,0.70086,115500000.0
2005-02-09 12:32:00,0.70079,0.70121,0.70079,0.70092,103299999.0
2005-02-09 12:33:00,0.70098,0.70117,0.70098,0.70106,56199999.0
2005-02-09 12:34:00,0.70125,0.70143,0.70084,0.70084,113799998.0
2005-02-09 12:35:00,0.70099,0.70146,0.70093,0.70146,118300000.0
2005-02-09 12:36:00,0.70143,0.70169,0.70123,0.70146,87400000.0
2005-02-09 12:37:00,0.70164,0.70178,0.70108,0.70108,84999999.0
2005-02-09 12:38:00,0.70122,0.70167,0.70114,0.70167,70099999.0
2005-02-09 12:39:00,0.70157,0.70157,0.7013,0.70135,47300000.0
2005-02-09 12:40:00,0.70135,0.70179,0.70135,0.70179,108300000.0
2005-02-09 12:41:00,0.70176,0.70198,0.70162,0.70182,98800001.0
2005-02-09 12:42:00,0.70178,0.70209,0.70177,0.70177,186399999.0
2005-02-09 12:43:00,0.70209,0.70233,0.70209,0.7022,66800001.0
2005-02-09 12:44:00,0.70209,0.70223,0.70194,0.70216,115199999.0
2005-02-09 12:45:00,0.70209,0.70209,0.70184,0.70196,84700001.0
2005-02-09 12:46:00,0.70208,0.70208,0.70186,0.70192,61400000.0
2005-02-09 12:47:00,0.70175,0.70185,0.70156,0.70156,67200000.0
2005-02-09 12:48:00,0.70191,0.70196,0.70175,0.70184,83400001.0
2005-02-09 12:49:00,0.70144,0.7019,0.70144,0.70172,133399997.0
2005-02-09 12:50:00,0.70167,0.70178,0.70139,0.7015,73400000.0
2005-02-09 12:51:00,0.7018,0.7018,0.70153,0.70157,105200000.0
2005-02-09 12:52:00,0.70169,0.70175,0.70146,0.70169,135500001.0
2005-02-09 12:53:00,0.7016,0.70173,0.70143,0.70163,85699998.0
2005-02-09 12:54:00,0.70162,0.70193,0.70162,0.70185,93099999.0
2005-02-09 12:55:00,0.70192,0.70192,0.70165,0.7017,181699998.0
2005-02-09 12:56:00,0.70207,0.70212,0.70197,0.70201,124799999.0
2005-02-09 12:57:00,0.70175,0.70203,0.70175,0.70194,88299999.0
2005-02-09 12:58:00,0.7019,0.70192,0.70144,0.7015,112300001.0
2005-02-09 12:59:00,0.70165,0.70165,0.70165,0.70165,29800000.0
2005-02-09 13:00:00,0.70174,0.70174,0.70145,0.70167,109999998.0
2005-02-09 13:01:00,0.70188,0.70188,0.70175,0.70184,116800001.0
2005-02-09 13:02:00,0.70152,0.70198,0.70152,0.70198,139199999.0
2005-02-09 13:03:00,0.70178,0.70178,0.70161,0.70169,50600000.0
2005-02-09 13:04:00,0.7018,0.70187,0.70153,0.70153,146199999.0
2005-02-09 13:05:00,0.70158,0.70181,0.70158,0.70162,105799999.0
2005-02-09 13:06:00,0.70163,0.70196,0.70163,0.70179,59999999.0
2005-02-09 13:07:00,0.70128,0.70184,0.70128,0.70184,41400000.0
2005-02-09 13:08:00,0.70148,0.70171,0.70148,0.70156,143799999.0
2005-02-09 13:09:00,0.70174,0.70184,0.70135,0.70135,50300000.0
2005-02-09 13:10:00,0.70185,0.70196,0.70164,0.70164,94800000.0
2005-02-09 13:11:00,0.70162,0.7018,0.70158,0.70161,110699998.0
2005-02-09 13:12:00,0.7019,0.70192,0.70173,0.70192,59600000.0
2005-02-09 13:13:00,0.70175,0.70186,0.70158,0.70186,81400000.0
2005-02-09 13:14:00,0.70173,0.70178,0.70159,0.70162,146400000.0
2005-02-09 13:15:00,0.70168,0.70176,0.7014,0.70176,78800001.0
2005-02-09 13:16:00,0.70189,0.70189,0.70149,0.70158,152199998.0
2005-02-09 13:17:00,0.70145,0.70165,0.70124,0.70165,71700000.0
2005-02-09 13:18:00,0.70159,0.70166,0.70125,0.70138,70799999.0
2005-02-09 13:19:00,0.70147,0.70147,0.70123,0.70137,128499998.0
2005-02-09 13:20:00,0.70165,0.70181,0.7014,0.7014,71699999.0
2005-02-09 13:21:00,0.70109,0.70121,0.70085,0.7009,87800000.0
2005-02-09 13:22:00,0.70136,0.70145,0.70129,0.70145,124299998.0
2005-02-09 13:23:00,0.70139,0.70153,0.70134,0.70145,157299999.0
2005-02-09 13:24:00,0.70131,0.70131,0.70076,0.7008,115000000.0
2005-02-09 13:25:00,0.70117,0.70119,0.70089,0.70104,144800000.0
2005-02-09 13:26:00,0.70095,0.70118,0.70086,0.70118,89199999.0
2005-02-09 13:27:00,0.70152,0.70152,0.70109,0.70109,116499998.0
2005-02-09 13:28:00,0.70129,0.7015,0.70129,0.70131,73200000.0
2005-02-09 13:29:00,0.70144,0.70152,0.70115,0.70127,101499999.0
2005-02-09 13:30:00,0.70108,0.70131,0.70107,0.70112,65400000.0
2005-02-09 13:31:00,0.70111,0.70129,0.70093,0.70128,94700001.0
2005-02-09 13:32:00,0.70119,0.70128,0.70118,0.70127,117300002.0
2005-02-09 13:33:00,0.70109,0.70134,0.70105,0.70121,133600002.0
2005-02-09 13:34:00,0.70113,0.70137,0.70097,0.70131,119599999.0
2005-02-09 13:35:00,0.70113,0.70129,0.70096,0.70113,91599999.0
2005-02-09 13:36:00,0.70122,0.70138,0.70122,0.7013,112699999.0
2005-02-09 13:37:00,0.70099,0.70119,0.70099,0.70113,100799999.0
2005-02-09 13:38:00,0.70116,0.70148,0.70116,0.70148,77800000.0
2005-02-09 13:39:00,0.70119,0.70129,0.70119,0.7012,129899998.0
2005-02-09 13:40:00,0.70115,0.70144,0.70106,0.70144,99600002.0
2005-02-09 13:41:00,0.70133,0.70141,0.70103,0.70127,121900000.0
2005-02-09 13:42:00,0.70124,0.70126,0.70105,0.70105,45900000.0
2005-02-09 13:43:00,0.70108,0.70146,0.70108,0.70146,40500000.0
2005-02-09 13:44:00,0.7012,0.70135,0.70111,0.70135,110799999.0
2005-02-09 13:45:00,0.70125,0.70138,0.70109,0.70138,92300000.0
2005-02-09 13:46:00,0.7013,0.7013,0.701,0.70119,168400000.0
2005-02-09 13:47:00,0.70092,0.70124,0.70092,0.70124,68900000.0
2005-02-09 13:48:00,0.70115,0.70158,0.70115,0.70143,149499998.0
2005-02-09 13:49:00,0.70105,0.70191,0.70093,0.70191,85200002.0
2005-02-09 13:50:00,0.70197,0.70225,0.70191,0.70225,136099999.0
2005-02-09 13:51:00,0.70226,0.70227,0.70178,0.70199,93900000.0
2005-02-09 13:52:00,0.70175,0.70175,0.70145,0.7016,73400000.0
2005-02-09 13:53:00,0.7017,0.7017,0.70131,0.70155,112799999.0
2005-02-09 13:54:00,0.70154,0.70161,0.70121,0.70159,127200000.0
2005-02-09 13:55:00,0.70156,0.7017,0.70128,0.70155,82800000.0
2005-02-09 13:56:00,0.70176,0.70176,0.70156,0.70167,104400001.0
2005-02-09 13:57:00,0.70158,0.70178,0.70152,0.70178,78099999.0
2005-02-09 13:58:00,0.70179,0.70179,0.70161,0.70172,70000000.0
2005-02-09 13:59:00,0.70152,0.7018,0.70152,0.70174,63500000.0
2005-02-09 14:00:00,0.70168,0.70205,0.70166,0.70193,128100000.0
2005-02-09 14:01:00,0.70202,0.70211,0.70177,0.70186,105800000.0
2005-02-09 14:02:00,0.70199,0.70199,0.70151,0.70166,79600000.0
2005-02-09 14:03:00,0.70174,0.70174,0.70122,0.70122,119400002.0
2005-02-09 14:04:00,0.70185,0.70196,0.70161,0.70161,90099999.0
2005-02-09 14:05:00,0.70172,0.70174,0.70159,0.70173,106199998.0
2005-02-09 14:06:00,0.70181,0.70181,0.7014,0.70153,83200000.0
2005-02-09 14:07:00,0.70137,0.70171,0.70137,0.70166,150399999.0
2005-02-09 14:08:00,0.70184,0.70184,0.70159,0.70165,97200000.0
2005-02-09 14:09:00,0.70136,0.70141,0.70121,0.70133,140699997.0
2005-02-09 14:10:00,0.70152,0.7016,0.70146,0.70146,105700002.0
2005-02-09 14:11:00,0.70146,0.70168,0.70142,0.7016,106200001.0
2005-02-09 14:12:00,0.70155,0.70157,0.7015,0.70157,27200000.0
2005-02-09 14:13:00,0.70158,0.70158,0.70132,0.70153,58500001.0
2005-02-09 14:14:00,0.70137,0.70151,0.70123,0.70123,130900000.0
2005-02-09 14:15:00,0.70144,0.70157,0.70129,0.70156,133400001.0
2005-02-09 14:16:00,0.70126,0.70151,0.70113,0.7013,143800001.0
2005-02-09 14:17:00,0.70148,0.70148,0.7011,0.7011,110200000.0
2005-02-09 14:18:00,0.70139,0.70156,0.70133,0.70146,142700001.0
2005-02-09 14:19:00,0.7014,0.70151,0.70122,0.70148,158799999.0
2005-02-09 14:20:00,0.70136,0.70175,0.70131,0.70175,86399999.0
2005-02-09 14:21:00,0.70161,0.70175,0.70151,0.70158,147900000.0
2005-02-09 14:22:00,0.70146,0.70171,0.70141,0.70141,71400000.0
2005-02-09 14:23:00,0.70167,0.70191,0.70135,0.70135,85400001.0
2005-02-09 14:24:00,0.70152,0.70158,0.70133,0.7014,90599998.0
2005-02-09 14:25:00,0.70144,0.7016,0.70127,0.70148,88600001.0
2005-02-09 14:26:00,0.70145,0.70159,0.70133,0.70157,129300001.0
2005-02-09 14:27:00,0.70136,0.7017,0.70134,0.7017,140099998.0
2005-02-09 14:28:00,0.70173,0.70176,0.70159,0.70176,70699999.0
2005-02-09 14:29:00,0.70154,0.70174,0.70148,0.70174,121900000.0
2005-02-09 14:30:00,0.70144,0.70151,0.70123,0.70131,85600000.0
2005-02-09 14:31:00,0.70118,0.70149,0.70117,0.70149,103399998.0
2005-02-09 14:32:00,0.70152,0.70152,0.70127,0.70145,80199999.0
2005-02-09 14:33:00,0.70128,0.70137,0.70119,0.70137,57000000.0
2005-02-09 14:34:00,0.7015,0.7015,0.70105,0.70144,47000001.0
2005-02-09 14:35:00,0.70113,0.70141,0.70113,0.70133,59599999.0
2005-02-09 14:36:00,0.70138,0.70143,0.70125,0.70134,138099999.0
2005-02-09 14:37:00,0.70128,0.70143,0.70127,0.70134,70800000.0
2005-02-09 14:38:00,0.70142,0.70162,0.70131,0.70142,111200000.0
2005-02-09 14:39:00,0.70138,0.70138,0.70102,0.7012,113300000.0
2005-02-09 14:40:00,0.70129,0.70148,0.70114,0.70148,92400000.0
2005-02-09 14:41:00,0.70123,0.70145,0.7011,0.7011,84600000.0
2005-02-09 14:42:00,0.70117,0.70153,0.70117,0.70133,82300000.0
2005-02-09 14:43:00,0.70109,0.70126,0.70108,0.70125,166199996.0
2005-02-09 14:44:00,0.70119,0.70139,0.70108,0.70139,44100000.0
2005-02-09 14:45:00,0.70124,0.70134,0.70114,0.70114,91000000.0
2005-02-09 14:46:00,0.701,0.70127,0.70095,0.70115,101799999.0
2005-02-09 14:47:00,0.70132,0.70137,0.70097,0.7012,125500000.0
2005-02-09 14:48:00,0.70122,0.70131,0.70119,0.70131,119700000.0
2005-02-09 14:49:00,0.70108,0.70154,0.70096,0.70151,104300001.0
2005-02-09 14:50:00,0.70134,0.70134,0.70121,0.70121,11900000.0
2005-02-09 14:51:00,0.70103,0.70148,0.70092,0.70148,44200000.0
2005-02-09 14:52:00,0.7015,0.7015,0.70103,0.70103,80200001.0
2005-02-09 14:53:00,0.70153,0.70153,0.70116,0.70122,106200000.0
2005-02-09 14:54:00,0.70124,0.70155,0.70124,0.70155,123400001.0
2005-02-09 14:55:00,0.70146,0.70158,0.70107,0.70107,83799999.0
2005-02-09 14:56:00,0.7011,0.70152,0.7011,0.7014,45600000.0
2005-02-09 14:57:00,0.7013,0.70143,0.7013,0.70136,64400000.0
2005-02-09 14:58:00,0.70142,0.70144,0.7011,0.70122,94700000.0
2005-02-09 14:59:00,0.70127,0.70142,0.70127,0.7014,88400000.0
2005-02-09 15:00:00,0.70121,0.70128,0.70111,0.70126,100300001.0
2005-02-09 15:01:00,0.70118,0.70144,0.70104,0.70144,64499999.0
2005-02-09 15:02:00,0.70116,0.70125,0.70089,0.70103,75500000.0
2005-02-09 15:03:00,0.70075,0.70116,0.70075,0.70108,75100000.0
2005-02-09 15:04:00,0.70083,0.70115,0.70083,0.70115,42600000.0
2005-02-09 15:05:00,0.70088,0.70112,0.70084,0.70094,95900000.0
2005-02-09 15:06:00,0.70075,0.70099,0.70057,0.70069,160100001.0
2005-02-09 15:07:00,0.70073,0.70073,0.70051,0.70057,83399998.0
2005-02-09 15:08:00,0.70056,0.70064,0.70016,0.70016,120499999.0
2005-02-09 15:09:00,0.70002,0.70028,0.70002,0.70024,114000000.0
2005-02-09 15:10:00,0.7003,0.7006,0.70026,0.70032,63000000.0
2005-02-09 15:11:00,0.70021,0.70063,0.70021,0.70063,77200001.0
2005-02-09 15:12:00,0.70083,0.70083,0.7004,0.70066,81799999.0
2005-02-09 15:13:00,0.70046,0.70064,0.7004,0.70064,53200001.0
2005-02-09 15:14:00,0.7004,0.70044,0.70024,0.70033,94600000.0
2005-02-09 15:15:00,0.70059,0.70064,0.7002,0.7002,115300003.0
2005-02-09 15:16:00,0.70037,0.70049,0.70019,0.70036,116600001.0
2005-02-09 15:17:00,0.70025,0.70052,0.70025,0.70048,51100000.0
2005-02-09 15:18:00,0.70038,0.70052,0.70025,0.70032,69200000.0
2005-02-09 15:19:00,0.70014,0.70023,0.69997,0.70015,124000000.0
2005-02-09 15:20:00,0.69999,0.69999,0.69967,0.69981,94899999.0
2005-02-09 15:21:00,0.69977,0.70002,0.69977,0.69999,93299999.0
2005-02-09 15:22:00,0.69988,0.70006,0.69988,0.70004,87600000.0
2005-02-09 15:23:00,0.70004,0.70016,0.69996,0.70005,68600001.0
2005-02-09 15:24:00,0.7001,0.7001,0.69973,0.69973,131100001.0
2005-02-09 15:25:00,0.69984,0.6999,0.69959,0.69959,165000002.0
2005-02-09 15:26:00,0.69956,0.6998,0.69956,0.69973,68700000.0
2005-02-09 15:27:00,0.69975,0.69985,0.69966,0.69977,76600001.0
2005-02-09 15:28:00,0.69968,0.69976,0.69964,0.69976,48800000.0
2005-02-09 15:29:00,0.69971,0.69986,0.69954,0.69985,84300000.0
2005-02-09 15:30:00,0.69985,0.69993,0.6997,0.6998,133199998.0
2005-02-09 15:31:00,0.7001,0.7001,0.69983,0.69983,51500000.0
2005-02-09 15:32:00,0.6998,0.69995,0.69979,0.69989,50100001.0
2005-02-09 15:33:00,0.70001,0.70012,0.69975,0.69975,42600000.0
2005-02-09 15:34:00,0.6998,0.70023,0.69962,0.70004,112999998.0
2005-02-09 15:35:00,0.70009,0.70022,0.69985,0.69985,81100000.0
2005-02-09 15:36:00,0.69983,0.70038,0.69983,0.7003,123100001.0
2005-02-09 15:37:00,0.70003,0.70016,0.6998,0.69997,93600000.0
2005-02-09 15:38:00,0.69989,0.70014,0.69978,0.69987,140199999.0
2005-02-09 15:39:00,0.69983,0.70032,0.69971,0.70032,92500000.0
2005-02-09 15:40:00,0.70063,0.70063,0.70032,0.70032,106799998.0
2005-02-09 15:41:00,0.7001,0.70031,0.70002,0.70031,52500000.0
2005-02-09 15:42:00,0.70028,0.70042,0.70011,0.70024,89300000.0
2005-02-09 15:43:00,0.7002,0.7002,0.69978,0.69978,52400000.0
2005-02-09 15:44:00,0.6997,0.69992,0.69962,0.69964,75599998.0
2005-02-09 15:45:00,0.69983,0.69983,0.69951,0.69954,114599999.0
2005-02-09 15:46:00,0.70008,0.70008,0.69969,0.69969,52900000.0
2005-02-09 15:47:00,0.69975,0.6998,0.69962,0.69962,35200000.0
2005-02-09 15:48:00,0.69986,0.70002,0.69976,0.69999,137200002.0
2005-02-09 15:49:00,0.69976,0.69983,0.69957,0.69971,98700000.0
2005-02-09 15:50:00,0.69971,0.69971,0.69928,0.69931,108700002.0
2005-02-09 15:51:00,0.69927,0.6996,0.69927,0.69958,69700000.0
2005-02-09 15:52:00,0.69932,0.69962,0.69932,0.69939,76600000.0
2005-02-09 15:53:00,0.6993,0.69961,0.69923,0.69961,121599999.0
2005-02-09 15:54:00,0.69917,0.69939,0.69916,0.69932,103399999.0
2005-02-09 15:55:00,0.69918,0.69947,0.69918,0.69945,41400000.0
2005-02-09 15:56:00,0.69947,0.6997,0.69931,0.6997,66200000.0
2005-02-09 15:57:00,0.69974,0.69974,0.69943,0.69943,70500000.0
2005-02-09 15:58:00,0.69979,0.69982,0.69949,0.6995,111200000.0
2005-02-09 15:59:00,0.69971,0.69985,0.69958,0.69985,60600000.0
2005-02-09 16:00:00,0.69967,0.69967,0.69942,0.69952,56100000.0
2005-02-09 16:01:00,0.69933,0.69961,0.69919,0.69944,131700001.0
2005-02-09 16:02:00,0.69945,0.69962,0.69922,0.69938,85400000.0
2005-02-09 16:03:00,0.69968,0.69968,0.69921,0.69929,71900000.0
2005-02-09 16:04:00,0.69955,0.69955,0.69901,0.69901,113700000.0
2005-02-09 16:05:00,0.69902,0.69934,0.69891,0.69934,81800001.0
2005-02-09 16:06:00,0.69931,0.69984,0.69923,0.69984,128099999.0
2005-02-09 16:07:00,0.69987,0.69987,0.69907,0.69927,126199999.0
2005-02-09 16:08:00,0.69936,0.69947,0.69871,0.69871,101700000.0
2005-02-09 16:09:00,0.69885,0.69906,0.69878,0.69885,75800000.0
2005-02-09 16:10:00,0.69878,0.69904,0.69854,0.69904,110099998.0
2005-02-09 16:11:00,0.6989,0.69898,0.6987,0.69886,100900000.0
2005-02-09 16:12:00,0.69874,0.69877,0.69823,0.69827,124099999.0
2005-02-09 16:13:00,0.69828,0.6986,0.6981,0.69823,79800001.0
2005-02-09 16:14:00,0.69802,0.69814,0.69779,0.698,92200000.0
2005-02-09 16:15:00,0.69812,0.69824,0.69778,0.69778,138400000.0
2005-02-09 16:16:00,0.698,0.69817,0.69772,0.69807,122600002.0
2005-02-09 16:17:00,0.69824,0.69824,0.69801,0.69818,72500000.0
2005-02-09 16:18:00,0.69804,0.69823,0.69776,0.69784,114599998.0
2005-02-09 16:19:00,0.6979,0.69808,0.69762,0.69808,98400000.0
2005-02-09 16:20:00,0.6979,0.69795,0.69766,0.69774,83900001.0
2005-02-09 16:21:00,0.69748,0.69774,0.69748,0.69752,53200000.0
2005-02-09 16:22:00,0.69755,0.69755,0.69718,0.69739,92000000.0
2005-02-09 16:23:00,0.69739,0.69771,0.69739,0.69766,62999998.0
2005-02-09 16:24:00,0.69785,0.69797,0.69755,0.69784,99700000.0
2005-02-09 16:25:00,0.69763,0.69784,0.69756,0.69778,99499999.0
2005-02-09 16:26:00,0.69738,0.69765,0.69738,0.6976,80500000.0
2005-02-09 16:27:00,0.69771,0.69771,0.69731,0.69752,71500000.0
2005-02-09 16:28:00,0.69742,0.69788,0.69742,0.69775,124499999.0
2005-02-09 16:29:00,0.69795,0.69803,0.6977,0.69785,57500000.0
2005-02-09 16:30:00,0.69791,0.69813,0.6976,0.6976,148699999.0
2005-02-09 16:31:00,0.69774,0.69811,0.69774,0.698,110599999.0
2005-02-09 16:32:00,0.69798,0.69816,0.6977,0.69816,106200000.0
2005-02-09 16:33:00,0.69796,0.69803,0.6978,0.698,151199998.0
2005-02-09 16:34:00,0.69764,0.69796,0.69764,0.69773,88200000.0
2005-02-09 16:35:00,0.69771,0.69784,0.69771,0.69783,80500000.0
2005-02-09 16:36:00,0.69791,0.69791,0.69772,0.69787,68500001.0
2005-02-09 16:37:00,0.69782,0.69799,0.69768,0.69768,80700001.0
2005-02-09 16:38:00,0.69825,0.6983,0.69793,0.6983,51799999.0
2005-02-09 16:39:00,0.69828,0.69828,0.69802,0.69802,29100000.0
2005-02-09 16:40:00,0.69781,0.69801,0.69781,0.69787,45300000.0
2005-02-09 16:41:00,0.69812,0.69819,0.69792,0.69817,99500000.0
2005-02-09 16:42:00,0.698,0.69829,0.69787,0.69829,139300004.0
2005-02-09 16:43:00,0.69827,0.69849,0.69805,0.69805,176700003.0
2005-02-09 16:44:00,0.69839,0.69842,0.69788,0.69788,105600002.0
2005-02-09 16:45:00,0.69808,0.69808,0.6978,0.69782,114400002.0
2005-02-09 16:46:00,0.69804,0.69821,0.69797,0.69806,100099998.0
2005-02-09 16:47:00,0.69826,0.69826,0.69793,0.69808,73200000.0
2005-02-09 16:48:00,0.6981,0.69838,0.6981,0.69827,84600000.0
2005-02-09 16:49:00,0.69855,0.69855,0.69836,0.6984,72400000.0
2005-02-09 16:50:00,0.69837,0.69858,0.6982,0.69843,117099998.0
2005-02-09 16:51:00,0.69843,0.69851,0.69834,0.69837,77400000.0
2005-02-09 16:52:00,0.69832,0.69842,0.69823,0.69827,98600000.0
2005-02-09 16:53:00,0.69838,0.69848,0.69824,0.69836,96300000.0
2005-02-09 16:54:00,0.69838,0.69858,0.69838,0.69849,124499999.0
2005-02-09 16:55:00,0.6986,0.69883,0.69831,0.69883,99000000.0
2005-02-09 16:56:00,0.6987,0.6987,0.69844,0.69855,54200000.0
2005-02-09 16:57:00,0.69834,0.69857,0.6982,0.69857,97200001.0
2005-02-09 16:58:00,0.69875,0.69875,0.69832,0.69832,57400000.0
2005-02-09 16:59:00,0.69839,0.6984,0.69819,0.69825,95499998.0
2005-02-09 17:00:00,0.69828,0.69846,0.69817,0.6982,100999999.0
2005-02-09 17:01:00,0.69841,0.69851,0.69821,0.69843,82299998.0
2005-02-09 17:02:00,0.69841,0.69845,0.69816,0.69816,159699997.0
2005-02-09 17:03:00,0.69801,0.69835,0.698,0.69825,119700003.0
2005-02-09 17:04:00,0.69826,0.69831,0.69801,0.69806,100000000.0
2005-02-09 17:05:00,0.69837,0.69855,0.69837,0.69855,17600000.0
2005-02-09 17:06:00,0.69854,0.6992,0.69839,0.6992,97799999.0
2005-02-09 17:07:00,0.69928,0.69942,0.6992,0.69942,118300001.0
2005-02-09 17:08:00,0.6993,0.69945,0.69927,0.69937,85799999.0
2005-02-09 17:09:00,0.69962,0.69969,0.6993,0.6995,88399999.0
2005-02-09 17:10:00,0.69961,0.69969,0.69942,0.69942,97800000.0
2005-02-09 17:11:00,0.69956,0.69992,0.69945,0.69981,114499998.0
2005-02-09 17:12:00,0.6999,0.69997,0.69962,0.69972,102200001.0
2005-02-09 17:13:00,0.69966,0.69977,0.69966,0.69976,73499999.0
2005-02-09 17:14:00,0.69978,0.69991,0.69954,0.69969,130400001.0
2005-02-09 17:15:00,0.69971,0.69989,0.69958,0.69958,134800002.0
2005-02-09 17:16:00,0.69958,0.69994,0.69956,0.69989,94099999.0
2005-02-09 17:17:00,0.69986,0.69998,0.69967,0.69984,110899999.0
2005-02-09 17:18:00,0.69985,0.69998,0.6997,0.69995,87699999.0
2005-02-09 17:19:00,0.69988,0.70007,0.69979,0.6998,146499998.0
2005-02-09 17:20:00,0.6999,0.69998,0.69982,0.69993,105099999.0
2005-02-09 17:21:00,0.69993,0.70003,0.69958,0.70003,121599999.0
2005-02-09 17:22:00,0.70017,0.70023,0.69998,0.70015,93200000.0
2005-02-09 17:23:00,0.70011,0.70053,0.70007,0.70053,87299998.0
2005-02-09 17:24:00,0.70036,0.70061,0.70021,0.7006,61900000.0
2005-02-09 17:25:00,0.70059,0.70073,0.70046,0.70073,77099999.0
2005-02-09 17:26:00,0.70087,0.7009,0.7006,0.70077,163500001.0
2005-02-09 17:27:00,0.70084,0.70095,0.70065,0.70083,115300001.0
2005-02-09 17:28:00,0.70068,0.70088,0.70062,0.70083,97599999.0
2005-02-09 17:29:00,0.70055,0.70066,0.70039,0.70053,58100001.0
2005-02-09 17:30:00,0.70069,0.70081,0.70059,0.70071,123000001.0
2005-02-09 17:31:00,0.70047,0.70114,0.70047,0.70114,136100000.0
2005-02-09 17:32:00,0.70081,0.70128,0.70072,0.70127,153099995.0
2005-02-09 17:33:00,0.70126,0.70134,0.7011,0.70129,94000000.0
2005-02-09 17:34:00,0.7013,0.70206,0.7013,0.70206,86000000.0
2005-02-09 17:35:00,0.70181,0.70188,0.70163,0.70177,90400000.0
2005-02-09 17:36:00,0.70186,0.70215,0.70171,0.70215,82800000.0
2005-02-09 17:37:00,0.7023,0.7023,0.70201,0.70212,76599998.0
2005-02-09 17:38:00,0.70215,0.70217,0.70168,0.70188,115600002.0
2005-02-09 17:39:00,0.70152,0.70183,0.70147,0.70183,98300000.0
2005-02-09 17:40:00,0.7015,0.7015,0.70127,0.70137,88499999.0
2005-02-09 17:41:00,0.70131,0.70187,0.70131,0.70187,80499997.0
2005-02-09 17:42:00,0.70155,0.70213,0.70147,0.70206,75500000.0
2005-02-09 17:43:00,0.702,0.70204,0.70163,0.70179,69199999.0
2005-02-09 17:44:00,0.70196,0.70222,0.70181,0.70222,125199999.0
2005-02-09 17:45:00,0.702,0.70213,0.70187,0.70187,68499999.0
2005-02-09 17:46:00,0.7018,0.7019,0.7018,0.7019,17600000.0
2005-02-09 17:47:00,0.70151,0.70203,0.70151,0.70203,78000001.0
2005-02-09 17:48:00,0.70196,0.70215,0.70182,0.70207,107700001.0
2005-02-09 17:49:00,0.70227,0.70243,0.7021,0.70229,138499999.0
2005-02-09 17:50:00,0.70219,0.70228,0.7019,0.70209,87100000.0
2005-02-09 17:51:00,0.7019,0.70201,0.70173,0.70173,93999999.0
2005-02-09 17:52:00,0.70185,0.70197,0.70175,0.7019,100500000.0
2005-02-09 17:53:00,0.70164,0.70188,0.70151,0.70188,57400001.0
2005-02-09 17:54:00,0.70169,0.70169,0.70119,0.70145,60099999.0
2005-02-09 17:55:00,0.7015,0.70196,0.70142,0.70196,128999999.0
2005-02-09 17:56:00,0.70184,0.70201,0.70174,0.70174,163600000.0
2005-02-09 17:57:00,0.70203,0.70203,0.70169,0.70174,91600000.0
2005-02-09 17:58:00,0.70169,0.70218,0.70169,0.70204,89500000.0
2005-02-09 17:59:00,0.70216,0.70219,0.70202,0.70202,157600001.0
2005-02-09 18:00:00,0.70208,0.70228,0.70208,0.70219,85199998.0
2005-02-09 18:01:00,0.70195,0.7022,0.70173,0.70173,93200002.0
2005-02-09 18:02:00,0.70182,0.702,0.70169,0.70177,107999999.0
2005-02-09 18:03:00,0.70201,0.70208,0.70171,0.70178,265799999.0
2005-02-09 18:04:00,0.70202,0.70211,0.70168,0.70201,199900001.0
2005-02-09 18:05:00,0.70185,0.70193,0.70142,0.70175,299400003.0
2005-02-09 18:06:00,0.70184,0.70188,0.70158,0.70162,142600000.0
2005-02-09 18:07:00,0.70192,0.70205,0.70179,0.70185,256600002.0
2005-02-09 18:08:00,0.70205,0.70225,0.70187,0.70201,77099999.0
2005-02-09 18:09:00,0.7023,0.70231,0.70198,0.70211,213899997.0
2005-02-09 18:10:00,0.70231,0.70231,0.7017,0.7017,152600000.0
2005-02-09 18:11:00,0.70176,0.70205,0.70164,0.70193,142199999.0
2005-02-09 18:12:00,0.70187,0.70213,0.70187,0.70187,150200002.0
2005-02-09 18:13:00,0.70174,0.70222,0.70174,0.70182,90400000.0
2005-02-09 18:14:00,0.70207,0.70214,0.70184,0.70197,99200000.0
2005-02-09 18:15:00,0.70197,0.70207,0.70193,0.70198,180899998.0
2005-02-09 18:16:00,0.70217,0.70231,0.70178,0.70191,332100002.0
2005-02-09 18:17:00,0.70203,0.70238,0.70203,0.70226,159800003.0
2005-02-09 18:18:00,0.702,0.70254,0.702,0.70232,313499998.0
2005-02-09 18:19:00,0.70216,0.70225,0.70186,0.70196,308499997.0
2005-02-09 18:20:00,0.70206,0.7024,0.70199,0.70204,167399998.0
2005-02-09 18:21:00,0.70194,0.70226,0.70179,0.70208,195099998.0
2005-02-09 18:22:00,0.70161,0.70172,0.70134,0.70153,109699999.0
2005-02-09 18:23:00,0.70137,0.70167,0.70123,0.70161,294299997.0
2005-02-09 18:24:00,0.70162,0.7018,0.70134,0.70164,317399998.0
2005-02-09 18:25:00,0.70146,0.70162,0.70122,0.70137,149000001.0
2005-02-09 18:26:00,0.7012,0.70206,0.7012,0.70192,82900000.0
2005-02-09 18:27:00,0.70174,0.70207,0.70159,0.70167,258300003.0
2005-02-09 18:28:00,0.70157,0.70182,0.70154,0.70161,199199999.0
2005-02-09 18:29:00,0.70161,0.70175,0.70143,0.70143,303900000.0
2005-02-09 18:30:00,0.70162,0.70175,0.70148,0.70175,126899999.0
2005-02-09 18:31:00,0.7018,0.70202,0.7015,0.70202,256400000.0
2005-02-09 18:32:00,0.70165,0.70212,0.70164,0.70193,67399999.0
2005-02-09 18:33:00,0.70191,0.70221,0.70182,0.70192,180100000.0
2005-02-09 18:34:00,0.70209,0.70224,0.70205,0.70224,106600002.0
2005-02-09 18:35:00,0.70204,0.70231,0.70202,0.70202,131000000.0
2005-02-09 18:36:00,0.70205,0.70225,0.70192,0.7022,155200000.0
2005-02-09 18:37:00,0.70203,0.70242,0.70186,0.70242,112099999.0
2005-02-09 18:38:00,0.70224,0.70253,0.70224,0.70245,166800000.0
2005-02-09 18:39:00,0.70244,0.70255,0.70208,0.70232,424900001.0
2005-02-09 18:40:00,0.70228,0.70261,0.70218,0.70261,88800000.0
2005-02-09 18:41:00,0.70225,0.70256,0.7022,0.70223,284100000.0
2005-02-09 18:42:00,0.70236,0.70243,0.70224,0.70236,76700001.0
2005-02-09 18:43:00,0.70229,0.70245,0.70199,0.70226,714799996.0
2005-02-09 18:44:00,0.702,0.70235,0.70198,0.70229,251700001.0
2005-02-09 18:45:00,0.70226,0.70232,0.70203,0.70204,411399999.0
2005-02-09 18:46:00,0.70191,0.702,0.70183,0.70184,117400000.0
2005-02-09 18:47:00,0.70175,0.70203,0.70175,0.70195,184099999.0
2005-02-09 18:48:00,0.70173,0.70193,0.7015,0.7015,151300002.0
2005-02-09 18:49:00,0.70129,0.70175,0.70115,0.70138,170199999.0
2005-02-09 18:50:00,0.7014,0.7014,0.70116,0.70134,112500000.0
2005-02-09 18:51:00,0.70163,0.70163,0.70122,0.70161,64800001.0
2005-02-09 18:52:00,0.70149,0.70176,0.70149,0.7017,68199998.0
2005-02-09 18:53:00,0.70165,0.70167,0.70142,0.7016,74099999.0
2005-02-09 18:54:00,0.70177,0.70183,0.70142,0.70142,67699999.0
2005-02-09 18:55:00,0.70149,0.70173,0.70141,0.70146,184000000.0
2005-02-09 18:56:00,0.70157,0.70181,0.70157,0.70164,100800001.0
2005-02-09 18:57:00,0.70173,0.70173,0.7013,0.70137,89199999.0
2005-02-09 18:58:00,0.70161,0.70166,0.7013,0.70132,112500002.0
2005-02-09 18:59:00,0.70131,0.7017,0.70129,0.70137,179799999.0
2005-02-09 19:00:00,0.70175,0.70175,0.70133,0.70141,155200002.0
2005-02-09 19:01:00,0.70136,0.70159,0.70112,0.70123,112900000.0
2005-02-09 19:02:00,0.70118,0.7014,0.70104,0.7014,78200001.0
2005-02-09 19:03:00,0.70115,0.70163,0.70115,0.70141,220100000.0
2005-02-09 19:04:00,0.70103,0.70125,0.70091,0.70099,146900001.0
2005-02-09 19:05:00,0.70102,0.70154,0.70096,0.70154,109900001.0
2005-02-09 19:06:00,0.70151,0.70151,0.70108,0.70108,200600001.0
2005-02-09 19:07:00,0.70177,0.70203,0.70112,0.70172,205399999.0
2005-02-09 19:08:00,0.70186,0.70186,0.70148,0.7017,117000000.0
2005-02-09 19:09:00,0.70181,0.70203,0.70162,0.70203,106499999.0
2005-02-09 19:10:00,0.70176,0.70187,0.70176,0.70187,82100001.0
2005-02-09 19:11:00,0.70175,0.70211,0.70174,0.70211,113699998.0
2005-02-09 19:12:00,0.70197,0.70202,0.70189,0.70202,41500000.0
2005-02-09 19:13:00,0.70188,0.70223,0.70174,0.70223,108799999.0
2005-02-09 19:14:00,0.70173,0.7021,0.70172,0.70203,111500002.0
2005-02-09 19:15:00,0.70197,0.70206,0.70197,0.702,131200003.0
2005-02-09 19:16:00,0.70191,0.70231,0.70191,0.70231,66800001.0
2005-02-09 19:17:00,0.70168,0.70191,0.70143,0.70172,74499999.0
2005-02-09 19:18:00,0.70162,0.70173,0.70143,0.70149,141899999.0
2005-02-09 19:19:00,0.7013,0.70171,0.7013,0.70152,56699999.0
2005-02-09 19:20:00,0.70142,0.70174,0.70142,0.70153,126300002.0
2005-02-09 19:21:00,0.70136,0.70148,0.70117,0.70142,111500000.0
2005-02-09 19:22:00,0.70142,0.70162,0.70141,0.70162,89499999.0
2005-02-09 19:23:00,0.70148,0.70185,0.70148,0.70171,135100001.0
2005-02-09 19:24:00,0.70179,0.70204,0.70172,0.70196,139999997.0
2005-02-09 19:25:00,0.70178,0.70195,0.7017,0.70193,114700001.0
2005-02-09 19:26:00,0.70197,0.70225,0.70197,0.70225,49399999.0
2005-02-09 19:27:00,0.70228,0.70228,0.70185,0.70199,190800000.0
2005-02-09 19:28:00,0.70218,0.70218,0.70168,0.70168,193999998.0
2005-02-09 19:29:00,0.7016,0.70207,0.7016,0.70207,55100000.0
2005-02-09 19:30:00,0.70177,0.702,0.70167,0.702,37700000.0
2005-02-09 19:31:00,0.70182,0.70205,0.70162,0.70205,93699998.0
2005-02-09 19:32:00,0.7016,0.70178,0.70148,0.70162,144399998.0
2005-02-09 19:33:00,0.7014,0.70185,0.7014,0.70185,88499998.0
2005-02-09 19:34:00,0.70178,0.70178,0.7014,0.7016,105099999.0
2005-02-09 19:35:00,0.70182,0.70193,0.70158,0.70168,187200002.0
2005-02-09 19:36:00,0.70175,0.70175,0.70156,0.70161,228899998.0
2005-02-09 19:37:00,0.70171,0.70197,0.70163,0.70163,66100000.0
2005-02-09 19:38:00,0.7017,0.7017,0.70145,0.70145,62900000.0
2005-02-09 19:39:00,0.70149,0.70173,0.70149,0.70173,163399999.0
2005-02-09 19:40:00,0.70152,0.70162,0.70136,0.70153,112300000.0
2005-02-09 19:41:00,0.7013,0.70151,0.7013,0.7015,72599999.0
2005-02-09 19:42:00,0.70136,0.70162,0.70136,0.70162,70100001.0
2005-02-09 19:43:00,0.7014,0.70185,0.7014,0.70176,64599999.0
2005-02-09 19:44:00,0.7018,0.70182,0.70154,0.70174,109700000.0
2005-02-09 19:45:00,0.70183,0.70208,0.70183,0.70208,41600000.0
2005-02-09 19:46:00,0.70216,0.70216,0.70181,0.70215,110000000.0
2005-02-09 19:47:00,0.70195,0.70207,0.70188,0.70205,107500001.0
2005-02-09 19:48:00,0.70174,0.7022,0.70174,0.7022,37500000.0
2005-02-09 19:49:00,0.70194,0.702,0.70166,0.70166,124500004.0
2005-02-09 19:50:00,0.70204,0.70224,0.702,0.70209,119100001.0
2005-02-09 19:51:00,0.70209,0.70224,0.70186,0.70195,187600001.0
2005-02-09 19:52:00,0.70182,0.70198,0.70167,0.70177,139500000.0
2005-02-09 19:53:00,0.70192,0.70228,0.70166,0.70228,152699999.0
2005-02-09 19:54:00,0.70237,0.70237,0.70206,0.70229,118900000.0
2005-02-09 19:55:00,0.70168,0.70223,0.70168,0.70196,223899999.0
2005-02-09 19:56:00,0.7019,0.70218,0.70179,0.70179,157199999.0
2005-02-09 19:57:00,0.70212,0.70212,0.7017,0.70185,147100001.0
2005-02-09 19:58:00,0.70185,0.70217,0.70184,0.70184,213200002.0
2005-02-09 19:59:00,0.7018,0.70205,0.70166,0.70166,77300000.0
2005-02-09 20:00:00,0.7019,0.70208,0.70174,0.7019,234600002.0
2005-02-09 20:01:00,0.7018,0.70191,0.70159,0.70167,182700001.0
2005-02-09 20:02:00,0.70162,0.70177,0.70162,0.70164,65699999.0
2005-02-09 20:03:00,0.70178,0.70199,0.70169,0.70199,86999999.0
2005-02-09 20:04:00,0.70202,0.70204,0.7018,0.7018,96999999.0
2005-02-09 20:05:00,0.70174,0.70201,0.70142,0.70201,153900001.0
2005-02-09 20:06:00,0.70197,0.7022,0.70197,0.70215,271600001.0
2005-02-09 20:07:00,0.70177,0.70199,0.7017,0.7017,78800000.0
2005-02-09 20:08:00,0.70166,0.70183,0.70153,0.70171,156900003.0
2005-02-09 20:09:00,0.70177,0.70193,0.70155,0.70187,135600002.0
2005-02-09 20:10:00,0.70186,0.70205,0.7016,0.7018,122400001.0
2005-02-09 20:11:00,0.7018,0.70193,0.7018,0.70182,87000001.0
2005-02-09 20:12:00,0.70193,0.70217,0.70166,0.70217,94000001.0
2005-02-09 20:13:00,0.70186,0.70211,0.70166,0.70197,72899998.0
2005-02-09 20:14:00,0.70204,0.70238,0.70193,0.70219,116100001.0
2005-02-09 20:15:00,0.70197,0.70212,0.70194,0.70194,28600000.0
2005-02-09 20:16:00,0.70193,0.70251,0.70192,0.70222,420300001.0
2005-02-09 20:17:00,0.70198,0.70235,0.70198,0.70223,286599999.0
2005-02-09 20:18:00,0.70234,0.70234,0.70186,0.70207,92000000.0
2005-02-09 20:19:00,0.70227,0.7024,0.70206,0.70228,114900000.0
2005-02-09 20:20:00,0.70212,0.70241,0.70212,0.70225,132799999.0
2005-02-09 20:21:00,0.70212,0.70261,0.70212,0.70256,62599999.0
2005-02-09 20:22:00,0.70278,0.70278,0.70215,0.70215,161800001.0
2005-02-09 20:23:00,0.70249,0.70252,0.70219,0.70223,64400000.0
2005-02-09 20:24:00,0.70221,0.70233,0.70187,0.70219,107800001.0
2005-02-09 20:25:00,0.70212,0.70234,0.70212,0.7022,140200000.0
2005-02-09 20:26:00,0.7022,0.70233,0.70196,0.70202,82499999.0
2005-02-09 20:27:00,0.70245,0.70255,0.70213,0.70222,99200001.0
2005-02-09 20:28:00,0.7024,0.7024,0.70207,0.70219,39900000.0
2005-02-09 20:29:00,0.70223,0.7024,0.70203,0.70211,215000000.0
2005-02-09 20:30:00,0.70229,0.70235,0.70175,0.70175,259500001.0
2005-02-09 20:31:00,0.70234,0.70242,0.70203,0.70225,327200002.0
2005-02-09 20:32:00,0.70207,0.70233,0.70207,0.70207,64900000.0
2005-02-09 20:33:00,0.70227,0.70234,0.70201,0.70201,201100001.0
2005-02-09 20:34:00,0.70214,0.70229,0.702,0.70229,199399999.0
2005-02-09 20:35:00,0.70207,0.70231,0.70202,0.7023,158600001.0
2005-02-09 20:36:00,0.70255,0.70263,0.7023,0.7023,175300001.0
2005-02-09 20:37:00,0.70232,0.70232,0.70211,0.7023,204100000.0
2005-02-09 20:38:00,0.70237,0.70237,0.70212,0.70214,195000001.0
2005-02-09 20:39:00,0.70236,0.70258,0.70231,0.70258,114000000.0
2005-02-09 20:40:00,0.70252,0.70252,0.70213,0.70241,162999999.0
2005-02-09 20:41:00,0.70238,0.70245,0.70213,0.70213,156999999.0
2005-02-09 20:42:00,0.70237,0.70242,0.70194,0.70217,192299998.0
2005-02-09 20:43:00,0.70237,0.7025,0.70223,0.70238,143200002.0
2005-02-09 20:44:00,0.70236,0.70246,0.70218,0.70236,139000001.0
2005-02-09 20:45:00,0.70206,0.70245,0.70202,0.70237,71600000.0
2005-02-09 20:46:00,0.70251,0.70271,0.70234,0.70237,125200000.0
2005-02-09 20:47:00,0.70259,0.70273,0.70244,0.70246,98000003.0
2005-02-09 20:48:00,0.70282,0.70301,0.70275,0.70293,110300000.0
2005-02-09 20:49:00,0.70309,0.70309,0.70265,0.70278,81700000.0
2005-02-09 20:50:00,0.70303,0.70303,0.70256,0.70256,166099999.0
2005-02-09 20:51:00,0.70256,0.70279,0.70256,0.70269,127500000.0
2005-02-09 20:52:00,0.703,0.7031,0.70284,0.70304,153200001.0
2005-02-09 20:53:00,0.70291,0.70307,0.70272,0.7029,244800000.0
2005-02-09 20:54:00,0.70266,0.70292,0.70266,0.70285,235299999.0
2005-02-09 20:55:00,0.70294,0.7033,0.70294,0.7033,71400002.0
2005-02-09 20:56:00,0.70282,0.70317,0.70282,0.70295,95400001.0
2005-02-09 20:57:00,0.70319,0.70326,0.70299,0.70313,97200001.0
2005-02-09 20:58:00,0.70336,0.70336,0.70269,0.7027,269000001.0
2005-02-09 20:59:00,0.70273,0.70315,0.70264,0.70293,186799999.0
2005-02-09 21:00:00,0.70289,0.70302,0.70269,0.703,169800001.0
2005-02-09 21:01:00,0.70291,0.70311,0.70282,0.70307,105899998.0
2005-02-09 21:02:00,0.70275,0.70302,0.70275,0.70298,79699999.0
2005-02-09 21:03:00,0.70298,0.70325,0.70282,0.70325,137600000.0
2005-02-09 21:04:00,0.7031,0.70328,0.70299,0.70327,54300000.0
2005-02-09 21:05:00,0.70319,0.70329,0.70294,0.70294,102300000.0
2005-02-09 21:06:00,0.70282,0.7033,0.70281,0.70322,100899999.0
2005-02-09 21:07:00,0.70331,0.70361,0.70331,0.70357,131100001.0
2005-02-09 21:08:00,0.70356,0.70368,0.70334,0.70347,188900002.0
2005-02-09 21:09:00,0.70335,0.70452,0.70333,0.70452,183099997.0
2005-02-09 21:10:00,0.70422,0.70438,0.70399,0.70438,59100001.0
2005-02-09 21:11:00,0.7043,0.7043,0.70395,0.70406,64500000.0
2005-02-09 21:12:00,0.70415,0.70433,0.70393,0.7041,113900000.0
2005-02-09 21:13:00,0.70458,0.70471,0.70434,0.70443,62700001.0
2005-02-09 21:14:00,0.70446,0.70453,0.70431,0.70445,92500001.0
2005-02-09 21:15:00,0.70437,0.70446,0.70406,0.70428,185500001.0
2005-02-09 21:16:00,0.70448,0.70448,0.70409,0.70439,105699999.0
2005-02-09 21:17:00,0.70429,0.70441,0.70401,0.70427,247999999.0
2005-02-09 21:18:00,0.70431,0.70437,0.70406,0.70414,120099999.0
2005-02-09 21:19:00,0.7042,0.70425,0.70381,0.70405,118999998.0
2005-02-09 21:20:00,0.7041,0.70411,0.70366,0.70376,225199999.0
2005-02-09 21:21:00,0.70391,0.70402,0.70381,0.7039,81599998.0
2005-02-09 21:22:00,0.70387,0.704,0.7037,0.7038,81399999.0
2005-02-09 21:23:00,0.70361,0.70402,0.70351,0.70356,176499999.0
2005-02-09 21:24:00,0.7035,0.70377,0.7035,0.70353,94100001.0
2005-02-09 21:25:00,0.70348,0.70385,0.70348,0.7038,131799999.0
2005-02-09 21:26:00,0.70365,0.70381,0.70333,0.70333,132899998.0
2005-02-09 21:27:00,0.70351,0.70356,0.70317,0.70332,69100000.0
2005-02-09 21:28:00,0.70337,0.70351,0.70311,0.70351,51900001.0
2005-02-09 21:29:00,0.70364,0.70364,0.7031,0.7031,105100000.0
2005-02-09 21:30:00,0.70339,0.70355,0.70319,0.70335,121699999.0
2005-02-09 21:31:00,0.70339,0.7035,0.70316,0.70331,126399999.0
2005-02-09 21:32:00,0.70344,0.70363,0.70324,0.70342,78699999.0
2005-02-09 21:33:00,0.70322,0.70324,0.70306,0.7032,75500000.0
2005-02-09 21:34:00,0.70332,0.70334,0.70296,0.70298,101800000.0
2005-02-09 21:35:00,0.70295,0.70353,0.70295,0.70353,188200000.0
2005-02-09 21:36:00,0.70322,0.70349,0.703,0.70349,188000001.0
2005-02-09 21:37:00,0.70356,0.70359,0.7032,0.70359,101299999.0
2005-02-09 21:38:00,0.70347,0.70347,0.70308,0.70311,68599999.0
2005-02-09 21:39:00,0.70305,0.70305,0.70261,0.70293,93499999.0
2005-02-09 21:40:00,0.70275,0.70278,0.70226,0.70265,167899999.0
2005-02-09 21:41:00,0.70253,0.70262,0.70218,0.70261,139800001.0
2005-02-09 21:42:00,0.70255,0.70269,0.70246,0.70261,106099999.0
2005-02-09 21:43:00,0.70257,0.70273,0.70242,0.70249,114499998.0
2005-02-09 21:44:00,0.70253,0.7026,0.70221,0.70221,117699997.0
2005-02-09 21:45:00,0.70241,0.70265,0.7024,0.70265,74300000.0
2005-02-09 21:46:00,0.70246,0.70259,0.70237,0.70242,74900000.0
2005-02-09 21:47:00,0.70226,0.70267,0.70226,0.70253,65300000.0
2005-02-09 21:48:00,0.70265,0.70275,0.70235,0.70275,102200000.0
2005-02-09 21:49:00,0.70264,0.70275,0.70254,0.70264,137499999.0
2005-02-09 21:50:00,0.70276,0.70279,0.70253,0.70261,37700000.0
2005-02-09 21:51:00,0.70243,0.70272,0.70243,0.70272,135899998.0
2005-02-09 21:52:00,0.7026,0.70286,0.7024,0.70245,51200000.0
2005-02-09 21:53:00,0.70247,0.70286,0.70247,0.70285,81199999.0
2005-02-09 21:54:00,0.70254,0.70292,0.70253,0.70292,75699999.0
2005-02-09 21:55:00,0.70278,0.70292,0.70272,0.70292,37000000.0
2005-02-09 21:56:00,0.70265,0.70271,0.70248,0.70256,82000000.0
2005-02-09 21:57:00,0.70258,0.70277,0.7024,0.70277,182600001.0
2005-02-09 21:58:00,0.70238,0.70273,0.70238,0.70273,35200000.0
2005-02-09 21:59:00,0.7026,0.70277,0.70259,0.70264,73200000.0
2005-02-09 22:00:00,0.7026,0.70316,0.70254,0.70316,79899999.0
2005-02-09 22:01:00,0.70323,0.70323,0.70298,0.703,100500000.0
2005-02-09 22:02:00,0.70316,0.70327,0.70305,0.70318,96400000.0
2005-02-09 22:03:00,0.703,0.70337,0.703,0.70308,132799998.0
2005-02-09 22:04:00,0.70307,0.70328,0.70299,0.70328,91099999.0
2005-02-09 22:05:00,0.70334,0.70345,0.70303,0.70303,151000000.0
2005-02-09 22:06:00,0.70299,0.70328,0.7028,0.70305,157499999.0
2005-02-09 22:07:00,0.70308,0.7032,0.70293,0.70301,157200000.0
2005-02-09 22:08:00,0.70307,0.70325,0.70307,0.70325,51000000.0
2005-02-09 22:09:00,0.7031,0.7033,0.70299,0.7033,94199999.0
2005-02-09 22:10:00,0.70317,0.7033,0.70301,0.7033,121000002.0
2005-02-09 22:11:00,0.70323,0.7034,0.70323,0.70327,106999999.0
2005-02-09 22:12:00,0.70322,0.70325,0.70294,0.70312,145800002.0
2005-02-09 22:13:00,0.70318,0.70324,0.70291,0.70317,55100000.0
2005-02-09 22:14:00,0.70316,0.70331,0.70304,0.70324,124800000.0
2005-02-09 22:15:00,0.70359,0.70369,0.70318,0.70344,149899997.0
2005-02-09 22:16:00,0.70343,0.70367,0.70343,0.70367,72900001.0
2005-02-09 22:17:00,0.70373,0.70373,0.70339,0.70354,80900000.0
2005-02-09 22:18:00,0.70364,0.70383,0.70345,0.70371,110100001.0
2005-02-09 22:19:00,0.70359,0.70378,0.70343,0.70374,41100000.0
2005-02-09 22:20:00,0.70386,0.70386,0.70366,0.70376,62900000.0
2005-02-09 22:21:00,0.70393,0.70393,0.70372,0.70378,104100002.0
2005-02-09 22:22:00,0.704,0.704,0.70357,0.70357,45400000.0
2005-02-09 22:23:00,0.70385,0.70398,0.70377,0.70383,63700000.0
2005-02-09 22:24:00,0.70361,0.70397,0.70361,0.70397,199700004.0
2005-02-09 22:25:00,0.70394,0.70396,0.70387,0.7039,110799999.0
2005-02-09 22:26:00,0.70397,0.70397,0.70378,0.70379,72000000.0
2005-02-09 22:27:00,0.70398,0.70412,0.70356,0.70406,134299999.0
2005-02-09 22:28:00,0.70394,0.704,0.70383,0.70397,74000000.0
2005-02-09 22:29:00,0.70386,0.70433,0.70386,0.70427,113199999.0
2005-02-09 22:30:00,0.70407,0.70426,0.70389,0.70408,181499999.0
2005-02-09 22:31:00,0.70403,0.70416,0.70389,0.70395,103900000.0
2005-02-09 22:32:00,0.70383,0.70427,0.70382,0.70388,121400000.0
2005-02-09 22:33:00,0.70358,0.7039,0.70357,0.70372,130800001.0
2005-02-09 22:34:00,0.70353,0.70371,0.70321,0.70341,110100002.0
2005-02-09 22:35:00,0.70362,0.70366,0.70339,0.70345,115999999.0
2005-02-09 22:36:00,0.7037,0.70373,0.70359,0.70362,146500001.0
2005-02-09 22:37:00,0.70357,0.70371,0.70357,0.70368,87399999.0
2005-02-09 22:38:00,0.70359,0.70368,0.70336,0.70368,113600001.0
2005-02-09 22:39:00,0.70358,0.70358,0.70327,0.70335,76300000.0
2005-02-09 22:40:00,0.70344,0.7037,0.70327,0.70358,66899999.0
2005-02-09 22:41:00,0.70372,0.70374,0.7035,0.70353,121699999.0
2005-02-09 22:42:00,0.70352,0.70352,0.70327,0.70347,76199999.0
2005-02-09 22:43:00,0.70349,0.70367,0.70338,0.70338,180599998.0
2005-02-09 22:44:00,0.70346,0.70362,0.70331,0.70344,205799998.0
2005-02-09 22:45:00,0.70332,0.70367,0.70327,0.70357,131200001.0
2005-02-09 22:46:00,0.70331,0.70334,0.70254,0.70321,222199998.0
2005-02-09 22:47:00,0.70324,0.70345,0.70324,0.70345,70099999.0
2005-02-09 22:48:00,0.70346,0.7035,0.70328,0.70341,167900001.0
2005-02-09 22:49:00,0.70352,0.70353,0.70323,0.70323,102000001.0
2005-02-09 22:50:00,0.70339,0.70345,0.70302,0.70302,224199996.0
2005-02-09 22:51:00,0.7031,0.70327,0.70295,0.70321,309200000.0
2005-02-09 22:52:00,0.70328,0.70331,0.70302,0.70331,136000000.0
2005-02-09 22:53:00,0.70348,0.70353,0.70313,0.70315,121100000.0
2005-02-09 22:54:00,0.7031,0.7032,0.70284,0.70284,75399999.0
2005-02-09 22:55:00,0.70286,0.70311,0.7027,0.7027,119199999.0
2005-02-09 22:56:00,0.703,0.70307,0.70285,0.70285,94300000.0
2005-02-09 22:57:00,0.70296,0.70308,0.70287,0.70301,109999999.0
2005-02-09 22:58:00,0.70308,0.70319,0.70286,0.70314,89700000.0
2005-02-09 22:59:00,0.70278,0.7031,0.70278,0.70278,133200000.0
2005-02-09 23:00:00,0.70278,0.70313,0.70278,0.70293,99800000.0
2005-02-09 23:01:00,0.70319,0.70325,0.70307,0.70325,162900001.0
2005-02-09 23:02:00,0.70276,0.7031,0.70263,0.7031,61800000.0
2005-02-09 23:03:00,0.70325,0.70325,0.70305,0.7032,73500001.0
2005-02-09 23:04:00,0.70309,0.70309,0.70282,0.7029,81800000.0
2005-02-09 23:05:00,0.70302,0.70313,0.70272,0.70272,154100001.0
2005-02-09 23:06:00,0.7032,0.7032,0.70304,0.70318,46000000.0
2005-02-09 23:07:00,0.70298,0.70313,0.70294,0.70311,102000000.0
2005-02-09 23:08:00,0.70323,0.70332,0.70299,0.70299,69900000.0
2005-02-09 23:09:00,0.70294,0.70323,0.70294,0.70323,101299998.0
2005-02-09 23:10:00,0.7032,0.7032,0.70303,0.70303,66300000.0
2005-02-09 23:11:00,0.7031,0.70323,0.70305,0.70305,156000003.0
2005-02-09 23:12:00,0.70292,0.70317,0.7028,0.70307,142999999.0
2005-02-09 23:13:00,0.70294,0.70318,0.70266,0.70318,89400001.0
2005-02-09 23:14:00,0.70321,0.70321,0.70303,0.70306,36200000.0
2005-02-09 23:15:00,0.70313,0.70313,0.70288,0.70312,86500000.0
2005-02-09 23:16:00,0.70333,0.70333,0.70315,0.70322,83000000.0
2005-02-09 23:17:00,0.70318,0.70328,0.70303,0.70312,159899997.0
2005-02-09 23:18:00,0.70297,0.70329,0.70293,0.70329,44400001.0
2005-02-09 23:19:00,0.70317,0.70325,0.70301,0.70325,81300000.0
2005-02-09 23:20:00,0.70327,0.70327,0.70294,0.70313,87300000.0
2005-02-09 23:21:00,0.70309,0.70313,0.70285,0.70308,81500001.0
2005-02-09 23:22:00,0.70283,0.70326,0.70283,0.70326,43900000.0
2005-02-09 23:23:00,0.70321,0.70322,0.70305,0.70317,72099998.0
2005-02-09 23:24:00,0.70313,0.70325,0.70294,0.70325,46900000.0
2005-02-09 23:25:00,0.70293,0.70326,0.70278,0.70326,57899999.0
2005-02-09 23:26:00,0.70326,0.70326,0.70293,0.70293,113000001.0
2005-02-09 23:27:00,0.70294,0.70323,0.70293,0.70323,99300002.0
2005-02-09 23:28:00,0.70337,0.70337,0.70318,0.70322,54500000.0
2005-02-09 23:29:00,0.70324,0.70337,0.70311,0.70311,98100001.0
2005-02-09 23:30:00,0.7028,0.70329,0.7028,0.70329,105500001.0
2005-02-09 23:31:00,0.70325,0.70325,0.70301,0.70325,75800001.0
2005-02-09 23:32:00,0.70284,0.70316,0.70279,0.70316,55000000.0
2005-02-09 23:33:00,0.7032,0.70321,0.70307,0.7031,41100000.0
2005-02-09 23:34:00,0.70306,0.70326,0.70306,0.70326,100200000.0
2005-02-09 23:35:00,0.70324,0.70328,0.70305,0.70327,96999999.0
2005-02-09 23:36:00,0.70334,0.70351,0.70313,0.70324,108999998.0
2005-02-09 23:37:00,0.70355,0.70355,0.70331,0.70334,60900000.0
2005-02-09 23:38:00,0.70323,0.70355,0.70322,0.70331,114000000.0
2005-02-09 23:39:00,0.70319,0.70327,0.70305,0.70306,99499999.0
2005-02-09 23:40:00,0.70331,0.70341,0.70322,0.70332,125299999.0
2005-02-09 23:41:00,0.7035,0.7035,0.70334,0.7034,32700000.0
2005-02-09 23:42:00,0.70339,0.70359,0.70332,0.70359,92000000.0
2005-02-09 23:43:00,0.70346,0.70353,0.70341,0.70353,98400000.0
2005-02-09 23:44:00,0.70346,0.70346,0.7032,0.7032,49799998.0
2005-02-09 23:45:00,0.70318,0.70333,0.70318,0.70333,26300000.0
2005-02-09 23:46:00,0.7032,0.70333,0.7032,0.70333,99100000.0
2005-02-09 23:47:00,0.70342,0.70344,0.70319,0.7033,92199998.0
2005-02-09 23:48:00,0.70334,0.70351,0.70324,0.70336,116899999.0
2005-02-09 23:49:00,0.70317,0.70366,0.70317,0.70361,81400001.0
2005-02-09 23:50:00,0.70361,0.70361,0.70335,0.70359,116500001.0
2005-02-09 23:51:00,0.70338,0.70358,0.70335,0.70349,82300000.0
2005-02-09 23:52:00,0.70336,0.70338,0.70305,0.70313,60000000.0
2005-02-09 23:53:00,0.70308,0.70333,0.70308,0.70323,67700000.0
2005-02-09 23:54:00,0.70312,0.70337,0.7031,0.7031,74199999.0
2005-02-09 23:55:00,0.70321,0.70344,0.70321,0.70343,83300000.0
2005-02-09 23:56:00,0.70351,0.70354,0.70341,0.70349,109200001.0
2005-02-09 23:57:00,0.70332,0.70352,0.70321,0.70352,85900001.0
2005-02-09 23:58:00,0.7033,0.70342,0.70328,0.7033,98600001.0
2005-02-09 23:59:00,0.70333,0.70339,0.70319,0.70339,79600000.0
2005-02-10 00:00:00,0.70345,0.70348,0.70321,0.70335,85499999.0
2005-02-10 00:01:00,0.70346,0.70346,0.7034,0.70341,53200000.0
2005-02-10 00:02:00,0.70299,0.70348,0.70299,0.70316,74200000.0
2005-02-10 00:03:00,0.70363,0.70363,0.70337,0.70337,52599999.0
2005-02-10 00:04:00,0.7035,0.70365,0.70346,0.70365,92099999.0
2005-02-10 00:05:00,0.70359,0.70371,0.70343,0.70343,156099999.0
2005-02-10 00:06:00,0.70352,0.70361,0.70337,0.70361,65800000.0
2005-02-10 00:07:00,0.70366,0.70367,0.70354,0.70354,88500001.0
2005-02-10 00:08:00,0.70354,0.70354,0.70338,0.70353,78000000.0
2005-02-10 00:09:00,0.7037,0.70375,0.70365,0.70375,51400000.0
2005-02-10 00:10:00,0.70358,0.70372,0.70354,0.70372,110000002.0
2005-02-10 00:11:00,0.70365,0.70365,0.7032,0.7032,105099999.0
2005-02-10 00:12:00,0.70371,0.70375,0.7036,0.70375,58199998.0
2005-02-10 00:13:00,0.70375,0.70387,0.70371,0.70387,96599998.0
2005-02-10 00:14:00,0.70343,0.70361,0.70338,0.70361,31100000.0
2005-02-10 00:15:00,0.70343,0.70343,0.70291,0.70326,87700000.0
2005-02-10 00:16:00,0.70375,0.70375,0.70365,0.7037,78700000.0
2005-02-10 00:17:00,0.7037,0.7038,0.70365,0.70375,77000002.0
2005-02-10 00:18:00,0.70372,0.70372,0.70334,0.70335,58200001.0
2005-02-10 00:19:00,0.70357,0.7038,0.70357,0.7038,31900000.0
2005-02-10 00:20:00,0.70343,0.70368,0.70336,0.70351,91199999.0
2005-02-10 00:21:00,0.70341,0.70358,0.70312,0.70312,89200000.0
2005-02-10 00:22:00,0.70318,0.70371,0.70318,0.70366,106600000.0
2005-02-10 00:23:00,0.70371,0.70377,0.70371,0.70373,29400000.0
2005-02-10 00:24:00,0.70384,0.70384,0.70373,0.70382,63599999.0
2005-02-10 00:25:00,0.70386,0.70409,0.70377,0.70379,115800000.0
2005-02-10 00:26:00,0.70364,0.70364,0.70335,0.70353,36100000.0
2005-02-10 00:27:00,0.70357,0.70376,0.70339,0.70366,96500000.0
2005-02-10 00:28:00,0.70357,0.70384,0.70357,0.70384,106200000.0
2005-02-10 00:29:00,0.70382,0.70388,0.70382,0.70388,20700000.0
2005-02-10 00:30:00,0.70388,0.70391,0.70363,0.70363,146700003.0
2005-02-10 00:31:00,0.70357,0.70394,0.70357,0.70394,77900000.0
2005-02-10 00:32:00,0.70399,0.70399,0.70391,0.70391,126099998.0
2005-02-10 00:33:00,0.704,0.704,0.70373,0.70373,90000000.0
2005-02-10 00:34:00,0.70398,0.70399,0.70384,0.70399,67699999.0
2005-02-10 00:35:00,0.70382,0.70398,0.70355,0.70358,47100000.0
2005-02-10 00:36:00,0.70401,0.70401,0.70391,0.70395,72900000.0
2005-02-10 00:37:00,0.70415,0.70415,0.70382,0.70399,181000001.0
2005-02-10 00:38:00,0.70401,0.70401,0.70381,0.70393,64700000.0
2005-02-10 00:39:00,0.70397,0.70397,0.70345,0.70388,115500000.0
2005-02-10 00:40:00,0.7038,0.7038,0.70337,0.7034,70000000.0
2005-02-10 00:41:00,0.70399,0.70399,0.70374,0.70395,81200001.0
2005-02-10 00:42:00,0.70391,0.70407,0.70391,0.70407,53500001.0
2005-02-10 00:43:00,0.70369,0.70392,0.70369,0.70386,89200001.0
2005-02-10 00:44:00,0.7038,0.70388,0.70366,0.70385,105599997.0
2005-02-10 00:45:00,0.70393,0.70399,0.70387,0.70391,48600000.0
2005-02-10 00:46:00,0.704,0.704,0.704,0.704,49300000.0
2005-02-10 00:47:00,0.70398,0.70398,0.70377,0.70378,64500000.0
2005-02-10 00:48:00,0.70368,0.70378,0.70344,0.70378,99099999.0
2005-02-10 00:49:00,0.7037,0.704,0.70365,0.704,52600000.0
2005-02-10 00:50:00,0.70391,0.70391,0.70369,0.70387,87699999.0
2005-02-10 00:51:00,0.7039,0.70396,0.70378,0.70378,78800000.0
2005-02-10 00:52:00,0.70395,0.70399,0.70384,0.70399,80600001.0
2005-02-10 00:53:00,0.70397,0.70403,0.70383,0.70403,137599999.0
2005-02-10 00:54:00,0.70399,0.70402,0.70386,0.70402,140999999.0
2005-02-10 00:55:00,0.704,0.704,0.70388,0.70393,47900000.0
2005-02-10 00:56:00,0.70392,0.70404,0.7039,0.7039,65900000.0
2005-02-10 00:57:00,0.70391,0.70414,0.70391,0.70411,74800001.0
2005-02-10 00:58:00,0.70403,0.70403,0.70363,0.70402,99399997.0
2005-02-10 00:59:00,0.70391,0.70404,0.70385,0.7039,77700000.0
2005-02-10 01:00:00,0.7038,0.70389,0.70363,0.70378,94200000.0
2005-02-10 01:01:00,0.70392,0.70392,0.70376,0.70376,67300000.0
2005-02-10 01:02:00,0.70371,0.70387,0.70364,0.70382,93000000.0
2005-02-10 01:03:00,0.70387,0.70387,0.70361,0.70368,110300001.0
2005-02-10 01:04:00,0.70384,0.70384,0.70365,0.70365,124499999.0
2005-02-10 01:05:00,0.70391,0.70391,0.70373,0.70388,80400000.0
2005-02-10 01:06:00,0.70383,0.70383,0.70358,0.70367,56300000.0
2005-02-10 01:07:00,0.70363,0.70379,0.70356,0.70379,106500001.0
2005-02-10 01:08:00,0.70387,0.70387,0.70367,0.70371,81100000.0
2005-02-10 01:09:00,0.70361,0.70378,0.70351,0.70378,103599999.0
2005-02-10 01:10:00,0.70361,0.70374,0.70356,0.70366,99299998.0
2005-02-10 01:11:00,0.70364,0.70384,0.70317,0.70318,84300000.0
2005-02-10 01:12:00,0.70307,0.70331,0.70295,0.70314,95400000.0
2005-02-10 01:13:00,0.7032,0.70347,0.70314,0.70347,109199999.0
2005-02-10 01:14:00,0.70356,0.70376,0.70327,0.70332,70099999.0
2005-02-10 01:15:00,0.70348,0.70348,0.70321,0.70335,109800000.0
2005-02-10 01:16:00,0.7032,0.70366,0.7032,0.70362,143800000.0
2005-02-10 01:17:00,0.70369,0.70384,0.70357,0.70373,138300000.0
2005-02-10 01:18:00,0.70363,0.70392,0.7034,0.7035,139099999.0
2005-02-10 01:19:00,0.7036,0.70385,0.7032,0.70369,110399998.0
2005-02-10 01:20:00,0.70375,0.70417,0.70375,0.70403,137300000.0
2005-02-10 01:21:00,0.70394,0.70415,0.70394,0.70397,113499998.0
2005-02-10 01:22:00,0.70399,0.70411,0.70386,0.70388,128399999.0
2005-02-10 01:23:00,0.70403,0.70427,0.70379,0.70427,99800000.0
2005-02-10 01:24:00,0.70406,0.7043,0.70404,0.70415,100299999.0
2005-02-10 01:25:00,0.70413,0.70468,0.70403,0.70465,80300000.0
2005-02-10 01:26:00,0.7046,0.70465,0.70408,0.70423,79000000.0
2005-02-10 01:27:00,0.70379,0.70424,0.70379,0.70419,100600000.0
2005-02-10 01:28:00,0.70439,0.70439,0.70417,0.7043,135000000.0
2005-02-10 01:29:00,0.70452,0.70472,0.70437,0.70464,165100000.0
2005-02-10 01:30:00,0.70457,0.7047,0.70376,0.70376,85200001.0
2005-02-10 01:31:00,0.7042,0.70484,0.7042,0.70484,117500000.0
2005-02-10 01:32:00,0.70458,0.70492,0.70446,0.70492,111399999.0
2005-02-10 01:33:00,0.70458,0.70472,0.70447,0.70455,80400001.0
2005-02-10 01:34:00,0.70441,0.70464,0.70441,0.70464,57200000.0
2005-02-10 01:35:00,0.70467,0.70467,0.70446,0.70446,77300000.0
2005-02-10 01:36:00,0.70449,0.70467,0.70449,0.70455,117700002.0
2005-02-10 01:37:00,0.70439,0.70464,0.70439,0.70459,75799999.0
2005-02-10 01:38:00,0.70479,0.70484,0.70451,0.70463,132300000.0
2005-02-10 01:39:00,0.70455,0.70455,0.70442,0.70442,105299999.0
2005-02-10 01:40:00,0.70457,0.70457,0.70402,0.70402,159600000.0
2005-02-10 01:41:00,0.70428,0.70428,0.70403,0.70403,39700000.0
2005-02-10 01:42:00,0.70392,0.70405,0.70368,0.70384,61999999.0
2005-02-10 01:43:00,0.70397,0.70397,0.70366,0.70371,108800002.0
2005-02-10 01:44:00,0.70365,0.70369,0.70349,0.70364,114399999.0
2005-02-10 01:45:00,0.70374,0.70383,0.70362,0.70365,56800000.0
2005-02-10 01:46:00,0.70374,0.70401,0.70362,0.70362,83800000.0
2005-02-10 01:47:00,0.70407,0.70408,0.70374,0.70374,90200000.0
2005-02-10 01:48:00,0.70401,0.70401,0.70379,0.70387,88300000.0
2005-02-10 01:49:00,0.70382,0.70386,0.70364,0.70376,66100000.0
2005-02-10 01:50:00,0.70378,0.70378,0.70358,0.70363,89600000.0
2005-02-10 01:51:00,0.70383,0.70383,0.70361,0.70367,80400000.0
2005-02-10 01:52:00,0.70393,0.70393,0.70373,0.70373,27200000.0
2005-02-10 01:53:00,0.7037,0.70392,0.7036,0.70392,62800000.0
2005-02-10 01:54:00,0.70392,0.70392,0.70365,0.70375,61199999.0
2005-02-10 01:55:00,0.70389,0.70389,0.70372,0.70372,90800001.0
2005-02-10 01:56:00,0.70353,0.70387,0.70322,0.70387,85400000.0
2005-02-10 01:57:00,0.70374,0.70383,0.70354,0.70354,64799999.0
2005-02-10 01:58:00,0.70352,0.7038,0.70352,0.70379,94300000.0
2005-02-10 01:59:00,0.70368,0.70398,0.70368,0.70398,61900001.0
2005-02-10 02:00:00,0.70404,0.70404,0.70377,0.70379,89000000.0
2005-02-10 02:01:00,0.704,0.70404,0.70388,0.70389,70000001.0
2005-02-10 02:02:00,0.70381,0.70389,0.70361,0.70361,153000000.0
2005-02-10 02:03:00,0.70356,0.70379,0.70356,0.70361,95200000.0
2005-02-10 02:04:00,0.70387,0.70407,0.70375,0.70407,141099998.0
2005-02-10 02:05:00,0.7041,0.70413,0.70368,0.7038,73499999.0
2005-02-10 02:06:00,0.70356,0.70374,0.70337,0.70374,66700000.0
2005-02-10 02:07:00,0.70357,0.70363,0.70341,0.70345,92299999.0
2005-02-10 02:08:00,0.70332,0.70352,0.70326,0.70352,112099998.0
2005-02-10 02:09:00,0.70359,0.70359,0.70343,0.70345,66399999.0
2005-02-10 02:10:00,0.7035,0.70394,0.70342,0.70392,113699998.0
2005-02-10 02:11:00,0.70405,0.70415,0.70361,0.70361,43200000.0
2005-02-10 02:12:00,0.70363,0.70385,0.70346,0.70385,67900000.0
2005-02-10 02:13:00,0.70363,0.70371,0.70334,0.70337,145300003.0
2005-02-10 02:14:00,0.70334,0.70339,0.70321,0.70328,144899997.0
2005-02-10 02:15:00,0.70322,0.70341,0.70319,0.70335,91700000.0
2005-02-10 02:16:00,0.70333,0.70343,0.70317,0.70325,121599996.0
2005-02-10 02:17:00,0.7032,0.70336,0.70304,0.70323,146200000.0
2005-02-10 02:18:00,0.70316,0.70316,0.70302,0.70305,61500000.0
2005-02-10 02:19:00,0.70324,0.70343,0.70311,0.70315,95999999.0
2005-02-10 02:20:00,0.7035,0.7035,0.70306,0.70314,96199999.0
2005-02-10 02:21:00,0.70307,0.7032,0.70303,0.7032,95599999.0
2005-02-10 02:22:00,0.70316,0.70332,0.70298,0.70332,127499998.0
2005-02-10 02:23:00,0.70323,0.70347,0.70317,0.70317,123600000.0
2005-02-10 02:24:00,0.70315,0.7034,0.70306,0.70322,100500000.0
2005-02-10 02:25:00,0.7038,0.70396,0.70344,0.70352,152500000.0
2005-02-10 02:26:00,0.7035,0.7035,0.70312,0.70312,73999999.0
2005-02-10 02:27:00,0.70324,0.70347,0.70313,0.70347,65000000.0
2005-02-10 02:28:00,0.70377,0.70381,0.7033,0.70353,150200002.0
2005-02-10 02:29:00,0.70371,0.70435,0.70371,0.70393,131600000.0
2005-02-10 02:30:00,0.70381,0.70495,0.70381,0.7047,111199999.0
2005-02-10 02:31:00,0.70475,0.70477,0.70443,0.70456,147999999.0
2005-02-10 02:32:00,0.70426,0.70462,0.70422,0.70457,93600001.0
2005-02-10 02:33:00,0.70462,0.70468,0.70452,0.70467,108100000.0
2005-02-10 02:34:00,0.70457,0.7047,0.70375,0.70388,92600000.0
2005-02-10 02:35:00,0.70389,0.70415,0.70379,0.70415,97400001.0
2005-02-10 02:36:00,0.7041,0.70417,0.7039,0.7039,91000000.0
2005-02-10 02:37:00,0.70382,0.70419,0.70375,0.70415,147900000.0
2005-02-10 02:38:00,0.70387,0.70392,0.70374,0.70377,86200000.0
2005-02-10 02:39:00,0.70362,0.70369,0.70308,0.7034,179700003.0
2005-02-10 02:40:00,0.70352,0.70352,0.70304,0.70315,124399999.0
2005-02-10 02:41:00,0.70318,0.70344,0.70318,0.70336,75900000.0
2005-02-10 02:42:00,0.70346,0.70348,0.70331,0.70331,97699998.0
2005-02-10 02:43:00,0.70321,0.70372,0.70319,0.70372,116500000.0
2005-02-10 02:44:00,0.70366,0.70409,0.70366,0.70409,102699999.0
2005-02-10 02:45:00,0.70402,0.70406,0.70362,0.70388,88600000.0
2005-02-10 02:46:00,0.70373,0.70381,0.7035,0.70363,59699999.0
2005-02-10 02:47:00,0.70383,0.70383,0.7035,0.70381,134500001.0
2005-02-10 02:48:00,0.7038,0.70414,0.7038,0.7039,60700000.0
2005-02-10 02:49:00,0.70369,0.70399,0.70362,0.70384,93200002.0
2005-02-10 02:50:00,0.7038,0.70397,0.70368,0.70386,76000000.0
2005-02-10 02:51:00,0.7039,0.70396,0.70378,0.70378,146599999.0
2005-02-10 02:52:00,0.70368,0.70401,0.70364,0.70364,102999999.0
2005-02-10 02:53:00,0.70363,0.70375,0.70354,0.70367,118899999.0
2005-02-10 02:54:00,0.70359,0.70378,0.70355,0.70378,97399999.0
2005-02-10 02:55:00,0.70373,0.70373,0.70341,0.70341,74000000.0
2005-02-10 02:56:00,0.70342,0.70346,0.70335,0.70337,82099999.0
2005-02-10 02:57:00,0.70329,0.70342,0.70323,0.70329,122899998.0
2005-02-10 02:58:00,0.70344,0.70344,0.70309,0.70318,78900000.0
2005-02-10 02:59:00,0.70343,0.70343,0.70309,0.70325,107699999.0
2005-02-10 03:00:00,0.70319,0.70354,0.70317,0.70354,79400000.0
2005-02-10 03:01:00,0.70343,0.70344,0.70309,0.7033,83800002.0
2005-02-10 03:02:00,0.70329,0.70372,0.70329,0.70372,61300000.0
2005-02-10 03:03:00,0.70367,0.70369,0.70333,0.70333,92000002.0
2005-02-10 03:04:00,0.70343,0.70362,0.70334,0.70362,131899999.0
2005-02-10 03:05:00,0.70365,0.70378,0.70359,0.7036,172600003.0
2005-02-10 03:06:00,0.70357,0.70371,0.70327,0.70327,44600000.0
2005-02-10 03:07:00,0.70344,0.70353,0.70342,0.70353,96199998.0
2005-02-10 03:08:00,0.70321,0.70364,0.70321,0.7036,70100000.0
2005-02-10 03:09:00,0.70346,0.70371,0.70341,0.70359,100099998.0
2005-02-10 03:10:00,0.70356,0.70371,0.70346,0.70346,113800001.0
2005-02-10 03:11:00,0.70364,0.70373,0.70348,0.70348,50800000.0
2005-02-10 03:12:00,0.70367,0.70367,0.70322,0.70342,69500000.0
2005-02-10 03:13:00,0.70356,0.70366,0.70331,0.70332,89900000.0
2005-02-10 03:14:00,0.70347,0.70358,0.7033,0.70358,99700000.0
2005-02-10 03:15:00,0.70364,0.70365,0.70342,0.70347,84299998.0
2005-02-10 03:16:00,0.70359,0.70359,0.70337,0.70337,73400000.0
2005-02-10 03:17:00,0.70368,0.70368,0.70349,0.70357,73799998.0
2005-02-10 03:18:00,0.70361,0.7037,0.70358,0.70367,82700000.0
2005-02-10 03:19:00,0.70339,0.70376,0.70339,0.70369,73300000.0
2005-02-10 03:20:00,0.70386,0.70396,0.70373,0.7038,128100001.0
2005-02-10 03:21:00,0.7038,0.70382,0.70359,0.70359,55699999.0
2005-02-10 03:22:00,0.70354,0.70381,0.70354,0.70363,82099999.0
2005-02-10 03:23:00,0.70365,0.70378,0.70356,0.70365,130199999.0
2005-02-10 03:24:00,0.70368,0.70408,0.70368,0.70408,61399999.0
2005-02-10 03:25:00,0.70391,0.70397,0.70381,0.70392,94100000.0
2005-02-10 03:26:00,0.70379,0.70379,0.70357,0.70357,86400000.0
2005-02-10 03:27:00,0.70354,0.70373,0.70336,0.70367,138600000.0
2005-02-10 03:28:00,0.70374,0.70378,0.70361,0.70367,73100001.0
2005-02-10 03:29:00,0.70382,0.70384,0.70363,0.70375,96000000.0
2005-02-10 03:30:00,0.70382,0.70387,0.70368,0.70371,79100000.0
2005-02-10 03:31:00,0.70385,0.70405,0.7038,0.70387,83400001.0
2005-02-10 03:32:00,0.70399,0.70402,0.7038,0.70388,118899999.0
2005-02-10 03:33:00,0.70374,0.70374,0.70334,0.70334,64100001.0
2005-02-10 03:34:00,0.7033,0.70332,0.7029,0.7032,101000000.0
2005-02-10 03:35:00,0.70352,0.70362,0.70339,0.7034,117599999.0
2005-02-10 03:36:00,0.70365,0.70365,0.70332,0.7035,120800000.0
2005-02-10 03:37:00,0.70359,0.7036,0.70345,0.70348,86000001.0
2005-02-10 03:38:00,0.70343,0.70358,0.70325,0.70344,143900002.0
2005-02-10 03:39:00,0.70346,0.70346,0.70318,0.70318,48600000.0
2005-02-10 03:40:00,0.70324,0.70351,0.70324,0.70347,63000000.0
2005-02-10 03:41:00,0.7032,0.70346,0.7032,0.70339,84100001.0
2005-02-10 03:42:00,0.70326,0.70337,0.70298,0.70331,151800001.0
2005-02-10 03:43:00,0.70335,0.7034,0.70307,0.70321,111899999.0
2005-02-10 03:44:00,0.70306,0.70319,0.70303,0.70303,116499999.0
2005-02-10 03:45:00,0.70331,0.70331,0.70329,0.70329,19100000.0
2005-02-10 03:46:00,0.70334,0.70364,0.70318,0.70354,83100000.0
2005-02-10 03:47:00,0.70351,0.70375,0.70346,0.70375,118399999.0
2005-02-10 03:48:00,0.70353,0.70364,0.70329,0.70329,128499999.0
2005-02-10 03:49:00,0.70325,0.70373,0.70325,0.70373,114999998.0
2005-02-10 03:50:00,0.7035,0.70354,0.70325,0.70334,110499998.0
2005-02-10 03:51:00,0.70335,0.70355,0.70335,0.70335,72899999.0
2005-02-10 03:52:00,0.70363,0.70363,0.70337,0.70357,77799998.0
2005-02-10 03:53:00,0.70352,0.70373,0.70347,0.70373,132800000.0
2005-02-10 03:54:00,0.70364,0.70387,0.70346,0.70387,76600000.0
2005-02-10 03:55:00,0.70377,0.70377,0.70342,0.70342,69900000.0
2005-02-10 03:56:00,0.70329,0.70338,0.70305,0.70305,86099998.0
2005-02-10 03:57:00,0.7031,0.70332,0.7031,0.70326,125699999.0
2005-02-10 03:58:00,0.7035,0.70354,0.7034,0.70349,148600000.0
2005-02-10 03:59:00,0.70375,0.70375,0.7036,0.7036,61099998.0
2005-02-10 04:00:00,0.70354,0.7038,0.70354,0.7038,39699999.0
2005-02-10 04:01:00,0.70377,0.70382,0.70365,0.70382,114799996.0
2005-02-10 04:02:00,0.70328,0.70357,0.70326,0.70331,80099999.0
2005-02-10 04:03:00,0.70343,0.70357,0.70324,0.70341,139200000.0
2005-02-10 04:04:00,0.70337,0.70339,0.70305,0.70307,53000000.0
2005-02-10 04:05:00,0.70333,0.70343,0.70327,0.70337,124199997.0
2005-02-10 04:06:00,0.70314,0.70334,0.70307,0.7032,121000001.0
2005-02-10 04:07:00,0.70329,0.70349,0.70326,0.70326,111899998.0
2005-02-10 04:08:00,0.70353,0.70353,0.70313,0.70313,121099999.0
2005-02-10 04:09:00,0.70333,0.70341,0.70332,0.70339,112699999.0
2005-02-10 04:10:00,0.70343,0.70357,0.7033,0.70331,108800000.0
2005-02-10 04:11:00,0.70324,0.70353,0.70318,0.70353,84100000.0
2005-02-10 04:12:00,0.70358,0.70358,0.70336,0.70343,90199999.0
2005-02-10 04:13:00,0.70333,0.7035,0.70326,0.70341,140499998.0
2005-02-10 04:14:00,0.70354,0.70369,0.70337,0.7034,147499997.0
2005-02-10 04:15:00,0.70365,0.70369,0.70347,0.7036,118799998.0
2005-02-10 04:16:00,0.70365,0.70394,0.70365,0.7039,101600001.0
2005-02-10 04:17:00,0.70382,0.70393,0.70353,0.70393,137700002.0
2005-02-10 04:18:00,0.7037,0.7037,0.70349,0.7035,68300000.0
2005-02-10 04:19:00,0.70365,0.70371,0.70318,0.70327,100499998.0
2005-02-10 04:20:00,0.70338,0.70371,0.70338,0.70356,108600000.0
2005-02-10 04:21:00,0.7038,0.70419,0.7038,0.7039,172100001.0
2005-02-10 04:22:00,0.70405,0.70421,0.7038,0.7038,91199998.0
2005-02-10 04:23:00,0.70379,0.70411,0.70376,0.70411,124399998.0
2005-02-10 04:24:00,0.70391,0.70407,0.70379,0.70407,76699999.0
2005-02-10 04:25:00,0.7041,0.70427,0.70389,0.70409,161000001.0
2005-02-10 04:26:00,0.7038,0.70401,0.70367,0.70378,92700000.0
2005-02-10 04:27:00,0.70382,0.70392,0.70355,0.7039,138200001.0
2005-02-10 04:28:00,0.70394,0.70394,0.70363,0.70387,94100001.0
2005-02-10 04:29:00,0.70417,0.70417,0.70382,0.70397,113100001.0
2005-02-10 04:30:00,0.70386,0.70399,0.70381,0.70391,123900001.0
2005-02-10 04:31:00,0.70389,0.70401,0.70389,0.7039,112900000.0
2005-02-10 04:32:00,0.70379,0.70405,0.70376,0.70405,112800000.0
2005-02-10 04:33:00,0.70392,0.70406,0.70385,0.70385,109800000.0
2005-02-10 04:34:00,0.70387,0.70405,0.70376,0.70405,109500000.0
2005-02-10 04:35:00,0.70383,0.70389,0.7036,0.7037,79700000.0
2005-02-10 04:36:00,0.70366,0.70395,0.70355,0.70395,40700000.0
2005-02-10 04:37:00,0.70362,0.70385,0.70348,0.70385,42200000.0
2005-02-10 04:38:00,0.70393,0.704,0.70379,0.704,97699999.0
2005-02-10 04:39:00,0.70399,0.704,0.70386,0.704,53200000.0
2005-02-10 04:40:00,0.7038,0.7038,0.70368,0.7037,53900000.0
2005-02-10 04:41:00,0.70374,0.70382,0.70374,0.70377,81799998.0
2005-02-10 04:42:00,0.70366,0.70376,0.70357,0.70376,137200001.0
2005-02-10 04:43:00,0.70393,0.70395,0.70381,0.70395,44800000.0
2005-02-10 04:44:00,0.70402,0.70402,0.70366,0.70372,83700000.0
2005-02-10 04:45:00,0.70377,0.7041,0.70377,0.7041,54000000.0
2005-02-10 04:46:00,0.70405,0.70405,0.70359,0.70359,152599999.0
2005-02-10 04:47:00,0.70409,0.70411,0.70389,0.70407,167299999.0
2005-02-10 04:48:00,0.7041,0.70417,0.70388,0.70392,105399999.0
2005-02-10 04:49:00,0.70399,0.70414,0.7036,0.7036,59600000.0
2005-02-10 04:50:00,0.70414,0.7042,0.7037,0.7037,112100001.0
2005-02-10 04:51:00,0.70424,0.70432,0.70402,0.70419,89900000.0
2005-02-10 04:52:00,0.70416,0.70416,0.70397,0.70398,63800000.0
2005-02-10 04:53:00,0.70422,0.70422,0.70383,0.70386,60000000.0
2005-02-10 04:54:00,0.70383,0.70415,0.70382,0.70415,33199999.0
2005-02-10 04:55:00,0.7041,0.70417,0.70408,0.70411,44900000.0
2005-02-10 04:56:00,0.70396,0.70406,0.70368,0.70375,154399997.0
2005-02-10 04:57:00,0.70401,0.70412,0.70375,0.70412,52700000.0
2005-02-10 04:58:00,0.70422,0.70428,0.70359,0.70359,61999999.0
2005-02-10 04:59:00,0.7041,0.70424,0.7038,0.70384,75600000.0
2005-02-10 05:00:00,0.70406,0.7041,0.70392,0.70397,140599999.0
2005-02-10 05:01:00,0.70389,0.70401,0.70379,0.70399,62700000.0
2005-02-10 05:02:00,0.70393,0.70407,0.70378,0.70392,147599999.0
2005-02-10 05:03:00,0.70407,0.70408,0.7038,0.7038,116400000.0
2005-02-10 05:04:00,0.70394,0.70453,0.70393,0.70427,107700000.0
2005-02-10 05:05:00,0.70441,0.70448,0.70423,0.70423,104300000.0
2005-02-10 05:06:00,0.70435,0.70446,0.70412,0.70419,131700001.0
2005-02-10 05:07:00,0.70414,0.70433,0.70412,0.70433,100099999.0
2005-02-10 05:08:00,0.7042,0.7044,0.70406,0.70429,120499999.0
2005-02-10 05:09:00,0.70429,0.70448,0.7042,0.70442,78699998.0
2005-02-10 05:10:00,0.70433,0.70445,0.7042,0.70445,78900000.0
2005-02-10 05:11:00,0.70435,0.70436,0.70412,0.70413,98900000.0
2005-02-10 05:12:00,0.7042,0.7045,0.70418,0.7042,100900000.0
2005-02-10 05:13:00,0.70408,0.70454,0.70408,0.70454,44400000.0
2005-02-10 05:14:00,0.70454,0.70462,0.70439,0.70462,80600000.0
2005-02-10 05:15:00,0.70416,0.70429,0.70391,0.70391,168400001.0
2005-02-10 05:16:00,0.70398,0.70411,0.70387,0.70387,79500000.0
2005-02-10 05:17:00,0.70381,0.70415,0.70372,0.70415,112999998.0
2005-02-10 05:18:00,0.70413,0.70413,0.70385,0.70405,62900000.0
2005-02-10 05:19:00,0.70415,0.70427,0.70404,0.7042,113000001.0
2005-02-10 05:20:00,0.7042,0.7042,0.70396,0.70408,50700000.0
2005-02-10 05:21:00,0.70409,0.7044,0.70409,0.7044,46200001.0
2005-02-10 05:22:00,0.70425,0.70437,0.70425,0.70437,26400000.0
2005-02-10 05:23:00,0.7043,0.7045,0.70405,0.70405,86099998.0
2005-02-10 05:24:00,0.70424,0.70438,0.70413,0.70432,127199999.0
2005-02-10 05:25:00,0.70414,0.70455,0.70414,0.70445,151600000.0
2005-02-10 05:26:00,0.70447,0.70454,0.70421,0.70437,135100001.0
2005-02-10 05:27:00,0.7044,0.70449,0.70431,0.70437,76600000.0
2005-02-10 05:28:00,0.70432,0.7044,0.70432,0.70433,40400000.0
2005-02-10 05:29:00,0.70431,0.70466,0.70431,0.70466,76200000.0
2005-02-10 05:30:00,0.70449,0.70456,0.70439,0.70456,103300003.0
2005-02-10 05:31:00,0.70459,0.70463,0.70449,0.70463,45700000.0
2005-02-10 05:32:00,0.70452,0.70457,0.70435,0.70452,66200000.0
2005-02-10 05:33:00,0.70458,0.70458,0.70441,0.70448,72500000.0
2005-02-10 05:34:00,0.7046,0.70463,0.70455,0.70463,100100000.0
2005-02-10 05:35:00,0.7046,0.7046,0.70442,0.70452,104200000.0
2005-02-10 05:36:00,0.70455,0.70455,0.70404,0.70429,57399999.0
2005-02-10 05:37:00,0.70429,0.70443,0.7042,0.70443,51900000.0
2005-02-10 05:38:00,0.70447,0.70447,0.70431,0.70431,89000001.0
2005-02-10 05:39:00,0.70441,0.70448,0.70434,0.70448,89899998.0
2005-02-10 05:40:00,0.70437,0.70437,0.7039,0.70398,88200000.0
2005-02-10 05:41:00,0.70394,0.70402,0.70394,0.70401,71400000.0
2005-02-10 05:42:00,0.70405,0.70417,0.70397,0.70412,75700000.0
2005-02-10 05:43:00,0.70411,0.7043,0.70411,0.70428,91999999.0
2005-02-10 05:44:00,0.70434,0.70434,0.70413,0.70416,82600000.0
2005-02-10 05:45:00,0.70421,0.70426,0.70409,0.70423,55299999.0
2005-02-10 05:46:00,0.70441,0.70441,0.70427,0.70428,48300000.0
2005-02-10 05:47:00,0.70452,0.70452,0.704,0.704,84700001.0
2005-02-10 05:48:00,0.70445,0.70445,0.7041,0.70411,64500001.0
2005-02-10 05:49:00,0.70443,0.7045,0.70437,0.7045,58900001.0
2005-02-10 05:50:00,0.70451,0.7047,0.70436,0.70441,111899999.0
2005-02-10 05:51:00,0.70463,0.7047,0.70436,0.70468,167300001.0
2005-02-10 05:52:00,0.70451,0.70484,0.70441,0.70456,167299998.0
2005-02-10 05:53:00,0.70457,0.70465,0.70438,0.70465,92899998.0
2005-02-10 05:54:00,0.70478,0.70478,0.70459,0.70468,90599999.0
2005-02-10 05:55:00,0.70449,0.70467,0.70447,0.70456,65499999.0
2005-02-10 05:56:00,0.70461,0.70461,0.70446,0.70446,99199999.0
2005-02-10 05:57:00,0.70439,0.7047,0.70433,0.70433,87600000.0
2005-02-10 05:58:00,0.70422,0.70438,0.70422,0.70425,119200000.0
2005-02-10 05:59:00,0.70434,0.70452,0.70425,0.70435,146400000.0
2005-02-10 06:00:00,0.70421,0.70435,0.70407,0.70433,117099999.0
2005-02-10 06:01:00,0.70439,0.70439,0.70415,0.70422,146800001.0
2005-02-10 06:02:00,0.70441,0.70441,0.70418,0.70431,97499999.0
2005-02-10 06:03:00,0.7045,0.7045,0.7045,0.7045,12300000.0
2005-02-10 06:04:00,0.70445,0.70445,0.70415,0.70415,46900000.0
2005-02-10 06:05:00,0.70444,0.70471,0.70437,0.7045,106200000.0
2005-02-10 06:06:00,0.70473,0.70473,0.70438,0.70438,84400000.0
2005-02-10 06:07:00,0.70464,0.70474,0.70444,0.70469,83699999.0
2005-02-10 06:08:00,0.70468,0.70506,0.70465,0.70506,75099999.0
2005-02-10 06:09:00,0.70477,0.7049,0.70429,0.70445,92000000.0
2005-02-10 06:10:00,0.70449,0.70466,0.70427,0.70437,82100000.0
2005-02-10 06:11:00,0.70448,0.70464,0.70448,0.70464,19800000.0
2005-02-10 06:12:00,0.70464,0.70464,0.70446,0.70446,16000000.0
2005-02-10 06:13:00,0.70426,0.70438,0.7042,0.70438,76800000.0
2005-02-10 06:14:00,0.70454,0.70454,0.70432,0.70432,62199999.0
2005-02-10 06:15:00,0.70444,0.7047,0.70443,0.7047,54099999.0
2005-02-10 06:16:00,0.70443,0.70469,0.70443,0.70443,72400000.0
2005-02-10 06:17:00,0.70447,0.70452,0.7044,0.70448,103500003.0
2005-02-10 06:18:00,0.7044,0.70458,0.7044,0.70447,66900000.0
2005-02-10 06:19:00,0.70439,0.70459,0.70435,0.70459,57200000.0
2005-02-10 06:20:00,0.70468,0.7047,0.70456,0.70458,74999999.0
2005-02-10 06:21:00,0.70446,0.70473,0.70446,0.70466,130800000.0
2005-02-10 06:22:00,0.70477,0.70491,0.70473,0.7049,134499999.0
2005-02-10 06:23:00,0.70473,0.70489,0.70444,0.70465,128000000.0
2005-02-10 06:24:00,0.70441,0.70491,0.70435,0.70491,70800000.0
2005-02-10 06:25:00,0.70475,0.70499,0.70475,0.70494,83000000.0
2005-02-10 06:26:00,0.7049,0.7049,0.70474,0.70474,36800000.0
2005-02-10 06:27:00,0.70494,0.70498,0.70452,0.70455,131300000.0
2005-02-10 06:28:00,0.70465,0.70478,0.7044,0.7044,106200001.0
2005-02-10 06:29:00,0.70461,0.70478,0.70455,0.70468,95100000.0
2005-02-10 06:30:00,0.70468,0.70487,0.70468,0.70483,60599999.0
2005-02-10 06:31:00,0.70496,0.70505,0.7048,0.70491,134900001.0
2005-02-10 06:32:00,0.70493,0.705,0.70476,0.70481,109099998.0
2005-02-10 06:33:00,0.70471,0.70497,0.70471,0.70494,63800000.0
2005-02-10 06:34:00,0.70492,0.705,0.70484,0.70484,88300000.0
2005-02-10 06:35:00,0.70481,0.70485,0.70455,0.70463,79500000.0
2005-02-10 06:36:00,0.70486,0.70513,0.70475,0.70475,89100000.0
2005-02-10 06:37:00,0.70502,0.70503,0.70484,0.70484,57500000.0
2005-02-10 06:38:00,0.70498,0.70498,0.70476,0.70485,27400000.0
2005-02-10 06:39:00,0.70489,0.70504,0.70474,0.70474,80600000.0
2005-02-10 06:40:00,0.70469,0.70472,0.70408,0.70416,74800000.0
2005-02-10 06:41:00,0.70431,0.70446,0.70427,0.70434,79600001.0
2005-02-10 06:42:00,0.70452,0.7047,0.70452,0.70465,109900000.0
2005-02-10 06:43:00,0.70443,0.7046,0.70433,0.70456,64500000.0
2005-02-10 06:44:00,0.70438,0.70452,0.70422,0.70452,151099999.0
2005-02-10 06:45:00,0.70427,0.7044,0.70414,0.7044,112699999.0
2005-02-10 06:46:00,0.70457,0.70457,0.70427,0.70443,92100000.0
2005-02-10 06:47:00,0.70439,0.70451,0.70438,0.70447,111700000.0
2005-02-10 06:48:00,0.70454,0.70454,0.70424,0.70424,39200000.0
2005-02-10 06:49:00,0.70429,0.70443,0.704,0.704,105800000.0
2005-02-10 06:50:00,0.70424,0.70443,0.7042,0.70434,103900000.0
2005-02-10 06:51:00,0.70441,0.70443,0.70419,0.70425,133600003.0
2005-02-10 06:52:00,0.7043,0.70448,0.70417,0.70448,149199999.0
2005-02-10 06:53:00,0.70435,0.70438,0.70417,0.70431,53700000.0
2005-02-10 06:54:00,0.70438,0.70449,0.70434,0.70434,55700001.0
2005-02-10 06:55:00,0.70427,0.70432,0.70416,0.70416,96399998.0
2005-02-10 06:56:00,0.70439,0.70439,0.70416,0.70427,90800000.0
2005-02-10 06:57:00,0.70438,0.70475,0.70438,0.70475,107700001.0
2005-02-10 06:58:00,0.70435,0.70458,0.70435,0.70443,66400000.0
2005-02-10 06:59:00,0.70427,0.70448,0.70427,0.70437,62800000.0
2005-02-10 07:00:00,0.70454,0.70459,0.70426,0.70442,163700002.0
2005-02-10 07:01:00,0.70436,0.70454,0.70423,0.70425,102199999.0
2005-02-10 07:02:00,0.70432,0.70434,0.70421,0.70429,130300001.0
2005-02-10 07:03:00,0.70428,0.70428,0.7041,0.70418,72599999.0
2005-02-10 07:04:00,0.70384,0.70438,0.70384,0.70438,72699999.0
2005-02-10 07:05:00,0.70435,0.70435,0.704,0.70423,66400000.0
2005-02-10 07:06:00,0.70454,0.70454,0.70409,0.70425,65400000.0
2005-02-10 07:07:00,0.70424,0.70441,0.70424,0.70433,66200000.0
2005-02-10 07:08:00,0.70438,0.70438,0.70403,0.70425,50199999.0
2005-02-10 07:09:00,0.70425,0.70461,0.70425,0.70459,148399998.0
2005-02-10 07:10:00,0.70443,0.7046,0.7044,0.70455,109200000.0
2005-02-10 07:11:00,0.70436,0.70445,0.70405,0.70435,152100003.0
2005-02-10 07:12:00,0.70444,0.70455,0.70444,0.70453,22200000.0
2005-02-10 07:13:00,0.70458,0.70463,0.70444,0.70447,165900000.0
2005-02-10 07:14:00,0.70438,0.70465,0.7043,0.70465,83799999.0
2005-02-10 07:15:00,0.70457,0.70466,0.70436,0.70455,79299999.0
2005-02-10 07:16:00,0.70459,0.70474,0.70459,0.70463,68500000.0
2005-02-10 07:17:00,0.70449,0.7047,0.70446,0.70466,129100002.0
2005-02-10 07:18:00,0.70463,0.70477,0.70446,0.70455,131099997.0
2005-02-10 07:19:00,0.70453,0.70468,0.70449,0.70452,87900000.0
2005-02-10 07:20:00,0.70466,0.70478,0.70448,0.70471,111999997.0
2005-02-10 07:21:00,0.7045,0.70457,0.70443,0.70447,93000000.0
2005-02-10 07:22:00,0.70449,0.70454,0.70435,0.70442,137499998.0
2005-02-10 07:23:00,0.7043,0.70456,0.7043,0.70456,119099999.0
2005-02-10 07:24:00,0.7042,0.70444,0.70417,0.70435,81500000.0
2005-02-10 07:25:00,0.70432,0.70435,0.7043,0.70435,115200001.0
2005-02-10 07:26:00,0.70432,0.70478,0.70432,0.70478,58100000.0
2005-02-10 07:27:00,0.70439,0.70447,0.70431,0.70431,75800000.0
2005-02-10 07:28:00,0.70423,0.70448,0.70405,0.70448,98200001.0
2005-02-10 07:29:00,0.70431,0.70447,0.70413,0.70433,148599999.0
2005-02-10 07:30:00,0.70441,0.70441,0.70423,0.70439,50200000.0
2005-02-10 07:31:00,0.70428,0.70444,0.70428,0.70442,133599999.0
2005-02-10 07:32:00,0.70442,0.70469,0.70442,0.7045,140700001.0
2005-02-10 07:33:00,0.70439,0.70471,0.70439,0.70471,91100001.0
2005-02-10 07:34:00,0.70429,0.70457,0.70426,0.7044,103299999.0
2005-02-10 07:35:00,0.70436,0.70449,0.70429,0.70434,96599999.0
2005-02-10 07:36:00,0.70439,0.70458,0.70439,0.70447,76900001.0
2005-02-10 07:37:00,0.70443,0.70443,0.7041,0.7043,116800000.0
2005-02-10 07:38:00,0.70443,0.70458,0.70424,0.70458,105899999.0
2005-02-10 07:39:00,0.70436,0.70437,0.70417,0.70432,122299999.0
2005-02-10 07:40:00,0.70421,0.70455,0.70421,0.70447,128900002.0
2005-02-10 07:41:00,0.70418,0.70443,0.70405,0.70443,134300000.0
2005-02-10 07:42:00,0.70442,0.70442,0.70419,0.70434,109900000.0
2005-02-10 07:43:00,0.70447,0.7045,0.70406,0.70406,110600001.0
2005-02-10 07:44:00,0.70441,0.70441,0.70419,0.70419,46300000.0
2005-02-10 07:45:00,0.70431,0.70431,0.70415,0.70422,98900001.0
2005-02-10 07:46:00,0.70431,0.70433,0.70416,0.70433,101099999.0
2005-02-10 07:47:00,0.70428,0.70428,0.70389,0.704,106100000.0
2005-02-10 07:48:00,0.70411,0.7042,0.70397,0.70418,86099999.0
2005-02-10 07:49:00,0.70412,0.70419,0.70396,0.70413,114899999.0
2005-02-10 07:50:00,0.70391,0.70413,0.70377,0.70397,89300000.0
2005-02-10 07:51:00,0.70392,0.70413,0.70392,0.70393,199000002.0
2005-02-10 07:52:00,0.70417,0.70417,0.70384,0.70389,48000000.0
2005-02-10 07:53:00,0.70376,0.70403,0.70362,0.70403,66099999.0
2005-02-10 07:54:00,0.70398,0.70407,0.70382,0.70382,115199999.0
2005-02-10 07:55:00,0.7039,0.70398,0.70385,0.70385,122000000.0
2005-02-10 07:56:00,0.70386,0.70403,0.70386,0.704,92300001.0
2005-02-10 07:57:00,0.704,0.70409,0.70384,0.70409,67500000.0
2005-02-10 07:58:00,0.70411,0.70432,0.70396,0.70423,76500000.0
2005-02-10 07:59:00,0.7043,0.70436,0.70406,0.7043,93000001.0
2005-02-10 08:00:00,0.70415,0.70434,0.70408,0.70419,80100000.0
2005-02-10 08:01:00,0.70422,0.70425,0.7041,0.70424,94100000.0
2005-02-10 08:02:00,0.70438,0.7046,0.70438,0.70442,100799999.0
2005-02-10 08:03:00,0.70421,0.70456,0.70415,0.70449,110400000.0
2005-02-10 08:04:00,0.70448,0.70456,0.70434,0.70456,99499999.0
2005-02-10 08:05:00,0.70436,0.70457,0.70426,0.7043,41500000.0
2005-02-10 08:06:00,0.70419,0.70447,0.70419,0.70442,177599998.0
2005-02-10 08:07:00,0.70423,0.70443,0.70423,0.70443,79999999.0
2005-02-10 08:08:00,0.70438,0.70452,0.70426,0.70452,110000000.0
2005-02-10 08:09:00,0.70467,0.7047,0.70444,0.70444,77299999.0
2005-02-10 08:10:00,0.70469,0.70477,0.7045,0.7045,98700000.0
2005-02-10 08:11:00,0.70423,0.70443,0.70412,0.70443,72800000.0
2005-02-10 08:12:00,0.70433,0.70448,0.70417,0.70448,45300000.0
2005-02-10 08:13:00,0.7045,0.70453,0.70448,0.70453,84800001.0
2005-02-10 08:14:00,0.70448,0.70448,0.70435,0.70442,147200001.0
2005-02-10 08:15:00,0.70463,0.70463,0.70433,0.70443,95199997.0
2005-02-10 08:16:00,0.70423,0.70451,0.70423,0.70451,96900003.0
2005-02-10 08:17:00,0.7044,0.7045,0.70436,0.70445,85499999.0
2005-02-10 08:18:00,0.70431,0.70442,0.70419,0.7043,77299999.0
2005-02-10 08:19:00,0.70434,0.70444,0.70423,0.70432,108399999.0
2005-02-10 08:20:00,0.70429,0.70448,0.70423,0.70447,165499999.0
2005-02-10 08:21:00,0.70446,0.70461,0.70436,0.70445,127200000.0
2005-02-10 08:22:00,0.70442,0.70446,0.70424,0.70431,81100000.0
2005-02-10 08:23:00,0.70426,0.70434,0.70412,0.70414,120300001.0
2005-02-10 08:24:00,0.70428,0.70439,0.70423,0.70423,62999999.0
2005-02-10 08:25:00,0.70409,0.7043,0.70409,0.7043,95299999.0
2005-02-10 08:26:00,0.7041,0.70427,0.70404,0.70406,122500000.0
2005-02-10 08:27:00,0.70415,0.70423,0.70406,0.70406,142999997.0
2005-02-10 08:28:00,0.70406,0.70412,0.70358,0.70373,65500000.0
2005-02-10 08:29:00,0.70361,0.70365,0.70334,0.70348,93200001.0
2005-02-10 08:30:00,0.70387,0.70388,0.70341,0.70351,85899999.0
2005-02-10 08:31:00,0.70362,0.70364,0.70318,0.7034,167199999.0
2005-02-10 08:32:00,0.70349,0.70361,0.70337,0.70349,196900003.0
2005-02-10 08:33:00,0.70343,0.7038,0.70342,0.70373,81800000.0
2005-02-10 08:34:00,0.70375,0.70404,0.70369,0.70391,108599999.0
2005-02-10 08:35:00,0.70365,0.70365,0.70328,0.7034,171600002.0
2005-02-10 08:36:00,0.70321,0.70346,0.70305,0.70325,90299999.0
2005-02-10 08:37:00,0.70303,0.70312,0.70283,0.70302,94899999.0
2005-02-10 08:38:00,0.70333,0.70351,0.70319,0.70339,147999999.0
2005-02-10 08:39:00,0.70357,0.70377,0.70357,0.70362,110100002.0
2005-02-10 08:40:00,0.70372,0.70378,0.70346,0.70355,92600001.0
2005-02-10 08:41:00,0.70367,0.70383,0.70358,0.70369,128600000.0
2005-02-10 08:42:00,0.7036,0.70379,0.70333,0.70378,82100000.0
2005-02-10 08:43:00,0.70337,0.70362,0.70327,0.70362,115599999.0
2005-02-10 08:44:00,0.70357,0.70377,0.70357,0.70368,92000001.0
2005-02-10 08:45:00,0.70367,0.70378,0.70367,0.7037,58100000.0
2005-02-10 08:46:00,0.70384,0.70384,0.70364,0.70371,122700001.0
2005-02-10 08:47:00,0.70371,0.70405,0.70371,0.70405,64200000.0
2005-02-10 08:48:00,0.70393,0.70393,0.70352,0.70383,171300000.0
2005-02-10 08:49:00,0.70404,0.70404,0.70395,0.70395,99599999.0
2005-02-10 08:50:00,0.70395,0.70414,0.70395,0.70414,67400001.0
2005-02-10 08:51:00,0.70409,0.70415,0.70388,0.704,112499998.0
2005-02-10 08:52:00,0.7041,0.70416,0.70387,0.70387,78700000.0
2005-02-10 08:53:00,0.70419,0.70424,0.70398,0.7041,95700000.0
2005-02-10 08:54:00,0.7041,0.70419,0.70398,0.70409,103800000.0
2005-02-10 08:55:00,0.70424,0.70424,0.70403,0.70411,72600000.0
2005-02-10 08:56:00,0.70402,0.70402,0.70365,0.70382,81800001.0
2005-02-10 08:57:00,0.70416,0.70416,0.70396,0.70406,62299999.0
2005-02-10 08:58:00,0.70406,0.7041,0.70397,0.70405,134200001.0
2005-02-10 08:59:00,0.70409,0.70409,0.70389,0.70409,100599999.0
2005-02-10 09:00:00,0.70422,0.70423,0.70385,0.70409,85400000.0
2005-02-10 09:01:00,0.70392,0.70404,0.70392,0.70404,108000001.0
2005-02-10 09:02:00,0.70401,0.70403,0.70395,0.70396,84300000.0
2005-02-10 09:03:00,0.70406,0.70409,0.7039,0.70409,100099999.0
2005-02-10 09:04:00,0.70438,0.70438,0.70399,0.70415,137900000.0
2005-02-10 09:05:00,0.70414,0.7043,0.70383,0.70419,140500000.0
2005-02-10 09:06:00,0.70422,0.70438,0.70402,0.70402,96099999.0
2005-02-10 09:07:00,0.70407,0.70453,0.70406,0.70453,67100000.0
2005-02-10 09:08:00,0.70469,0.70469,0.70437,0.70437,53300000.0
2005-02-10 09:09:00,0.70458,0.7048,0.70428,0.70428,155699999.0
2005-02-10 09:10:00,0.70454,0.70466,0.70419,0.70419,149399999.0
2005-02-10 09:11:00,0.70435,0.70454,0.70435,0.70454,83299999.0
2005-02-10 09:12:00,0.70462,0.70467,0.70441,0.70447,79000000.0
2005-02-10 09:13:00,0.70454,0.70462,0.70449,0.70452,104299999.0
2005-02-10 09:14:00,0.70432,0.70432,0.70395,0.70408,54000000.0
2005-02-10 09:15:00,0.70426,0.70452,0.70426,0.70441,124799999.0
2005-02-10 09:16:00,0.70442,0.7045,0.70421,0.7045,141800000.0
2005-02-10 09:17:00,0.70433,0.70441,0.70392,0.70392,149799998.0
2005-02-10 09:18:00,0.70415,0.7042,0.70395,0.70397,127300002.0
2005-02-10 09:19:00,0.70405,0.70443,0.704,0.70443,79599999.0
2005-02-10 09:20:00,0.70414,0.70419,0.70367,0.70385,78399998.0
2005-02-10 09:21:00,0.70377,0.70397,0.70373,0.70373,77099999.0
2005-02-10 09:22:00,0.70381,0.7043,0.70381,0.70425,79999999.0
2005-02-10 09:23:00,0.70393,0.70418,0.70368,0.70368,115500001.0
2005-02-10 09:24:00,0.70373,0.70399,0.70373,0.70377,115999999.0
2005-02-10 09:25:00,0.70402,0.7043,0.70395,0.70428,119700002.0
2005-02-10 09:26:00,0.70424,0.70439,0.70416,0.7043,154999998.0
2005-02-10 09:27:00,0.70454,0.70503,0.70454,0.70475,57300001.0
2005-02-10 09:28:00,0.70492,0.70505,0.70466,0.70482,105200000.0
2005-02-10 09:29:00,0.7049,0.7054,0.7049,0.70522,101899999.0
2005-02-10 09:30:00,0.70499,0.70527,0.70481,0.70523,110900000.0
2005-02-10 09:31:00,0.70523,0.70608,0.70519,0.70587,146600002.0
2005-02-10 09:32:00,0.70605,0.70675,0.70605,0.70667,53700001.0
2005-02-10 09:33:00,0.70665,0.7069,0.70646,0.70655,134700000.0
2005-02-10 09:34:00,0.70652,0.70678,0.70635,0.70677,86499999.0
2005-02-10 09:35:00,0.70673,0.70673,0.70646,0.70646,163400001.0
2005-02-10 09:36:00,0.70663,0.7068,0.70635,0.70655,177599999.0
2005-02-10 09:37:00,0.70654,0.70656,0.70624,0.70624,86700000.0
2005-02-10 09:38:00,0.70639,0.70639,0.70622,0.70622,128599999.0
2005-02-10 09:39:00,0.70635,0.70669,0.70634,0.70663,81700001.0
2005-02-10 09:40:00,0.70665,0.70672,0.7066,0.70672,66699999.0
2005-02-10 09:41:00,0.70668,0.70688,0.70665,0.7068,95600002.0
2005-02-10 09:42:00,0.7066,0.70683,0.70649,0.7068,118100000.0
2005-02-10 09:43:00,0.7065,0.70682,0.7065,0.70658,76399999.0
2005-02-10 09:44:00,0.70669,0.70686,0.70669,0.70676,145200003.0
2005-02-10 09:45:00,0.70677,0.707,0.70677,0.707,97800000.0
2005-02-10 09:46:00,0.70681,0.70685,0.70662,0.70685,69300000.0
2005-02-10 09:47:00,0.70664,0.7068,0.70658,0.70673,147500000.0
2005-02-10 09:48:00,0.70633,0.70657,0.70618,0.70648,113700000.0
2005-02-10 09:49:00,0.70662,0.70674,0.70654,0.70668,78100000.0
2005-02-10 09:50:00,0.70666,0.70672,0.70619,0.70652,64500000.0
2005-02-10 09:51:00,0.70689,0.70689,0.70671,0.70678,86499998.0
2005-02-10 09:52:00,0.70687,0.70694,0.70657,0.70657,110999999.0
2005-02-10 09:53:00,0.70672,0.70689,0.70672,0.70677,75600000.0
2005-02-10 09:54:00,0.70685,0.70688,0.7066,0.70682,107600002.0
2005-02-10 09:55:00,0.7066,0.70681,0.70653,0.70671,128400000.0
2005-02-10 09:56:00,0.70658,0.70666,0.70652,0.70662,71300000.0
2005-02-10 09:57:00,0.70633,0.70652,0.70629,0.70652,92700000.0
2005-02-10 09:58:00,0.70652,0.70659,0.70637,0.7065,130800000.0
2005-02-10 09:59:00,0.70651,0.70667,0.70647,0.70667,123000001.0
2005-02-10 10:00:00,0.70666,0.70674,0.70644,0.70663,142899999.0
2005-02-10 10:01:00,0.70657,0.70663,0.70642,0.70655,81499999.0
2005-02-10 10:02:00,0.70656,0.70671,0.70656,0.70663,107800001.0
2005-02-10 10:03:00,0.70677,0.70682,0.70655,0.70678,122900002.0
2005-02-10 10:04:00,0.70659,0.70678,0.70655,0.7066,140600001.0
2005-02-10 10:05:00,0.70661,0.70679,0.70651,0.70651,75899999.0
2005-02-10 10:06:00,0.70673,0.70688,0.70672,0.70685,123100001.0
2005-02-10 10:07:00,0.70674,0.70674,0.70661,0.70664,78200000.0
2005-02-10 10:08:00,0.70647,0.70681,0.70647,0.70676,97499999.0
2005-02-10 10:09:00,0.7066,0.70691,0.7066,0.70676,93300000.0
2005-02-10 10:10:00,0.70686,0.70694,0.70671,0.70689,100000000.0
2005-02-10 10:11:00,0.70691,0.70691,0.70684,0.70684,11700000.0
2005-02-10 10:12:00,0.70674,0.70676,0.70674,0.70676,25200000.0
2005-02-10 10:13:00,0.70659,0.70691,0.70658,0.7069,95999999.0
2005-02-10 10:14:00,0.70674,0.70694,0.70672,0.70683,80500001.0
2005-02-10 10:15:00,0.70671,0.7069,0.70649,0.70656,184500003.0
2005-02-10 10:16:00,0.70656,0.70674,0.70648,0.70662,95599999.0
2005-02-10 10:17:00,0.70651,0.70656,0.70639,0.70645,53300000.0
2005-02-10 10:18:00,0.70677,0.70677,0.70648,0.70661,79600000.0
2005-02-10 10:19:00,0.70661,0.70679,0.70645,0.70673,174199999.0
2005-02-10 10:20:00,0.70668,0.70729,0.70657,0.70701,82800000.0
2005-02-10 10:21:00,0.70725,0.7075,0.7072,0.70743,58100001.0
2005-02-10 10:22:00,0.70775,0.70813,0.70758,0.7079,96000000.0
2005-02-10 10:23:00,0.70794,0.70794,0.70711,0.70711,116200000.0
2005-02-10 10:24:00,0.70717,0.70729,0.70691,0.70692,111299999.0
2005-02-10 10:25:00,0.70705,0.70726,0.70698,0.70698,32599999.0
2005-02-10 10:26:00,0.70709,0.70711,0.70695,0.70708,111400000.0
2005-02-10 10:27:00,0.70718,0.70718,0.70697,0.70701,72600000.0
2005-02-10 10:28:00,0.70711,0.70713,0.70688,0.707,131500001.0
2005-02-10 10:29:00,0.7071,0.7071,0.70688,0.70709,137899998.0
2005-02-10 10:30:00,0.7071,0.70718,0.70696,0.707,78500000.0
2005-02-10 10:31:00,0.70705,0.70715,0.70691,0.70701,126100001.0
2005-02-10 10:32:00,0.707,0.70718,0.70683,0.70688,131200000.0
2005-02-10 10:33:00,0.70697,0.70717,0.70697,0.70704,89300002.0
2005-02-10 10:34:00,0.70679,0.70698,0.70676,0.70686,129399999.0
2005-02-10 10:35:00,0.70686,0.70707,0.70685,0.70685,105600001.0
2005-02-10 10:36:00,0.70684,0.70695,0.70684,0.70695,130300000.0
2005-02-10 10:37:00,0.70702,0.70718,0.70691,0.70706,137699999.0
2005-02-10 10:38:00,0.70694,0.70716,0.70687,0.70696,158300001.0
2005-02-10 10:39:00,0.70684,0.70723,0.70684,0.70723,95700000.0
2005-02-10 10:40:00,0.7072,0.70727,0.70711,0.70727,98700002.0
2005-02-10 10:41:00,0.70707,0.70712,0.70687,0.70687,53400000.0
2005-02-10 10:42:00,0.70695,0.7073,0.70695,0.7073,24600000.0
2005-02-10 10:43:00,0.707,0.70716,0.70689,0.70711,103000001.0
2005-02-10 10:44:00,0.70706,0.70711,0.70688,0.70711,142599999.0
2005-02-10 10:45:00,0.70688,0.70691,0.70674,0.7069,195499998.0
2005-02-10 10:46:00,0.70668,0.70692,0.70667,0.7069,100900000.0
2005-02-10 10:47:00,0.70656,0.70694,0.70651,0.70694,128099999.0
2005-02-10 10:48:00,0.70677,0.70677,0.70639,0.70649,74300000.0
2005-02-10 10:49:00,0.7066,0.70673,0.7065,0.70673,126299998.0
2005-02-10 10:50:00,0.70659,0.70672,0.70642,0.70672,61300000.0
2005-02-10 10:51:00,0.70677,0.70681,0.70634,0.70672,155000000.0
2005-02-10 10:52:00,0.70664,0.70669,0.70649,0.70657,89799998.0
2005-02-10 10:53:00,0.70683,0.70683,0.70651,0.70662,80200002.0
2005-02-10 10:54:00,0.70649,0.70663,0.70627,0.70652,133299997.0
2005-02-10 10:55:00,0.70668,0.70683,0.7066,0.7066,119600001.0
2005-02-10 10:56:00,0.70639,0.70656,0.70639,0.70654,168499999.0
2005-02-10 10:57:00,0.70653,0.70659,0.70653,0.70658,60400000.0
2005-02-10 10:58:00,0.70651,0.70663,0.70635,0.70638,89599999.0
2005-02-10 10:59:00,0.70641,0.70648,0.70626,0.70634,150800002.0
2005-02-10 11:00:00,0.7064,0.7065,0.70614,0.7065,86000000.0
2005-02-10 11:01:00,0.70642,0.70655,0.7062,0.70655,112499999.0
2005-02-10 11:02:00,0.70654,0.70654,0.70608,0.70642,64500000.0
2005-02-10 11:03:00,0.70634,0.70652,0.70634,0.70647,131900000.0
2005-02-10 11:04:00,0.70639,0.70639,0.7062,0.7062,95299999.0
2005-02-10 11:05:00,0.70649,0.70649,0.70629,0.70635,103800000.0
2005-02-10 11:06:00,0.70625,0.70645,0.70625,0.70625,82599999.0
2005-02-10 11:07:00,0.70637,0.70642,0.70617,0.70642,101399999.0
2005-02-10 11:08:00,0.70619,0.70635,0.70617,0.70632,113900001.0
2005-02-10 11:09:00,0.70626,0.70641,0.70622,0.70638,60600001.0
2005-02-10 11:10:00,0.70634,0.70651,0.70628,0.70645,88699998.0
2005-02-10 11:11:00,0.70628,0.70629,0.7062,0.70621,115100002.0
2005-02-10 11:12:00,0.70641,0.7065,0.7063,0.7063,85900000.0
2005-02-10 11:13:00,0.70623,0.70639,0.70619,0.70628,119399999.0
2005-02-10 11:14:00,0.70616,0.70643,0.70616,0.70637,152999998.0
2005-02-10 11:15:00,0.70649,0.70653,0.70629,0.70632,60499999.0
2005-02-10 11:16:00,0.70624,0.70634,0.70612,0.70629,84899999.0
2005-02-10 11:17:00,0.70635,0.70635,0.7062,0.70632,112400000.0
2005-02-10 11:18:00,0.70635,0.70637,0.70615,0.70632,81600000.0
2005-02-10 11:19:00,0.70626,0.70643,0.70621,0.70636,113699999.0
2005-02-10 11:20:00,0.70629,0.70647,0.70623,0.7064,105499998.0
2005-02-10 11:21:00,0.7064,0.70652,0.7063,0.70632,82399999.0
2005-02-10 11:22:00,0.70634,0.70637,0.7061,0.70617,122600000.0
2005-02-10 11:23:00,0.7063,0.70633,0.70622,0.70628,103200000.0
2005-02-10 11:24:00,0.70615,0.70617,0.70599,0.70603,135599998.0
2005-02-10 11:25:00,0.70624,0.70626,0.70595,0.70595,123800002.0
2005-02-10 11:26:00,0.70603,0.70627,0.70603,0.70606,102499999.0
2005-02-10 11:27:00,0.70608,0.70622,0.70608,0.70615,53300000.0
2005-02-10 11:28:00,0.70612,0.70623,0.70605,0.70617,111500001.0
2005-02-10 11:29:00,0.70605,0.70619,0.70594,0.70599,110600000.0
2005-02-10 11:30:00,0.70599,0.706,0.70591,0.70598,137600000.0
2005-02-10 11:31:00,0.70597,0.70602,0.70578,0.70578,126599999.0
2005-02-10 11:32:00,0.70589,0.70598,0.70516,0.70517,108499999.0
2005-02-10 11:33:00,0.70537,0.70578,0.70537,0.70578,52500000.0
2005-02-10 11:34:00,0.70583,0.70586,0.70567,0.70578,77799999.0
2005-02-10 11:35:00,0.70596,0.70596,0.70579,0.7059,39000000.0
2005-02-10 11:36:00,0.70578,0.70601,0.7057,0.70601,92200001.0
2005-02-10 11:37:00,0.70609,0.70609,0.70567,0.70567,74099999.0
2005-02-10 11:38:00,0.70578,0.70587,0.70573,0.70587,152299999.0
2005-02-10 11:39:00,0.7055,0.70579,0.70546,0.70577,129800000.0
2005-02-10 11:40:00,0.70564,0.70581,0.70554,0.70571,89800000.0
2005-02-10 11:41:00,0.70536,0.70576,0.70536,0.70576,69700001.0
2005-02-10 11:42:00,0.70568,0.70568,0.7055,0.70554,87500000.0
2005-02-10 11:43:00,0.7055,0.70569,0.70533,0.70533,143899999.0
2005-02-10 11:44:00,0.70498,0.70539,0.70479,0.70507,83900000.0
2005-02-10 11:45:00,0.70517,0.70551,0.70517,0.70544,97900000.0
2005-02-10 11:46:00,0.70557,0.70578,0.70528,0.70578,109699999.0
2005-02-10 11:47:00,0.70558,0.70578,0.70558,0.70578,103600002.0
2005-02-10 11:48:00,0.70557,0.70577,0.70548,0.70577,96200000.0
2005-02-10 11:49:00,0.70558,0.70583,0.7055,0.7056,104000000.0
2005-02-10 11:50:00,0.70542,0.70559,0.70542,0.70548,93499999.0
2005-02-10 11:51:00,0.70541,0.70554,0.70527,0.70531,119599998.0
2005-02-10 11:52:00,0.70542,0.70552,0.70523,0.70552,94000001.0
2005-02-10 11:53:00,0.70536,0.70558,0.70536,0.70557,97399998.0
2005-02-10 11:54:00,0.70552,0.70552,0.70543,0.70552,59200001.0
2005-02-10 11:55:00,0.70528,0.70555,0.70528,0.70546,93399999.0
2005-02-10 11:56:00,0.70569,0.70585,0.70556,0.70577,93100001.0
2005-02-10 11:57:00,0.70606,0.70631,0.70599,0.70623,124199999.0
2005-02-10 11:58:00,0.70611,0.70617,0.70603,0.70609,129699999.0
2005-02-10 11:59:00,0.70627,0.7063,0.70609,0.70614,169599997.0
2005-02-10 12:00:00,0.70598,0.70628,0.70597,0.70618,113300000.0
2005-02-10 12:01:00,0.7061,0.70625,0.70602,0.70619,172000001.0
2005-02-10 12:02:00,0.70619,0.70621,0.70586,0.70617,106200002.0
2005-02-10 12:03:00,0.70612,0.70624,0.70586,0.70612,90000000.0
2005-02-10 12:04:00,0.70621,0.70628,0.70601,0.70606,82300001.0
2005-02-10 12:05:00,0.70621,0.70643,0.70606,0.70643,50299999.0
2005-02-10 12:06:00,0.70621,0.70632,0.70618,0.70632,68800000.0
2005-02-10 12:07:00,0.7062,0.70635,0.70616,0.70635,152099997.0
2005-02-10 12:08:00,0.70612,0.7063,0.70608,0.7063,53700001.0
2005-02-10 12:09:00,0.7064,0.70649,0.70608,0.70608,108900000.0
2005-02-10 12:10:00,0.70622,0.70626,0.70599,0.7062,143800003.0
2005-02-10 12:11:00,0.7064,0.7064,0.70622,0.7063,44900000.0
2005-02-10 12:12:00,0.7058,0.70601,0.70562,0.70562,99299999.0
2005-02-10 12:13:00,0.70581,0.70589,0.70574,0.70583,109600002.0
2005-02-10 12:14:00,0.70569,0.70577,0.70569,0.70577,84600001.0
2005-02-10 12:15:00,0.70579,0.70598,0.70573,0.70582,83800001.0
2005-02-10 12:16:00,0.70584,0.70596,0.70571,0.70596,87700000.0
2005-02-10 12:17:00,0.70582,0.70582,0.7057,0.70576,110500001.0
2005-02-10 12:18:00,0.70591,0.70608,0.70577,0.70585,129699999.0
2005-02-10 12:19:00,0.70611,0.70614,0.70604,0.70604,101300000.0
2005-02-10 12:20:00,0.70597,0.706,0.70584,0.70592,93300001.0
2005-02-10 12:21:00,0.70587,0.70609,0.70587,0.70596,131600000.0
2005-02-10 12:22:00,0.706,0.70627,0.7059,0.70627,98800001.0
2005-02-10 12:23:00,0.70585,0.70604,0.70585,0.70603,111000001.0
2005-02-10 12:24:00,0.7061,0.70614,0.70589,0.70594,155499998.0
2005-02-10 12:25:00,0.70601,0.70617,0.70601,0.70609,47200000.0
2005-02-10 12:26:00,0.70595,0.70611,0.70583,0.70601,89800000.0
2005-02-10 12:27:00,0.70607,0.70631,0.70607,0.70631,85400000.0
2005-02-10 12:28:00,0.70616,0.70631,0.70601,0.70629,93800001.0
2005-02-10 12:29:00,0.70615,0.70644,0.7061,0.70632,71600000.0
2005-02-10 12:30:00,0.70618,0.70636,0.70607,0.7062,114800000.0
2005-02-10 12:31:00,0.70619,0.70651,0.70603,0.70651,122300001.0
2005-02-10 12:32:00,0.7062,0.70624,0.70602,0.70602,140100001.0
2005-02-10 12:33:00,0.70611,0.70624,0.70603,0.70603,100600000.0
2005-02-10 12:34:00,0.70613,0.70664,0.70612,0.70659,158500001.0
2005-02-10 12:35:00,0.70672,0.70672,0.70646,0.70664,157000001.0
2005-02-10 12:36:00,0.70656,0.70665,0.70635,0.70664,88700001.0
2005-02-10 12:37:00,0.70666,0.70681,0.70649,0.70649,66900000.0
2005-02-10 12:38:00,0.70647,0.70647,0.70624,0.70635,67099999.0
2005-02-10 12:39:00,0.7064,0.7067,0.70638,0.7067,101499997.0
2005-02-10 12:40:00,0.7066,0.70675,0.70649,0.70673,152100001.0
2005-02-10 12:41:00,0.70668,0.70668,0.70625,0.70647,118399997.0
2005-02-10 12:42:00,0.70627,0.70639,0.70616,0.70639,58900000.0
2005-02-10 12:43:00,0.70664,0.70664,0.70637,0.70644,83500000.0
2005-02-10 12:44:00,0.70644,0.70653,0.70626,0.70637,147700000.0
2005-02-10 12:45:00,0.70651,0.70658,0.70631,0.70645,123900000.0
2005-02-10 12:46:00,0.70641,0.70651,0.70628,0.7064,160600002.0
2005-02-10 12:47:00,0.7063,0.70651,0.70621,0.70622,68900000.0
2005-02-10 12:48:00,0.70623,0.70631,0.70608,0.70615,97900000.0
2005-02-10 12:49:00,0.70613,0.7063,0.70613,0.7063,19200000.0
2005-02-10 12:50:00,0.70621,0.70638,0.70609,0.70613,122000001.0
2005-02-10 12:51:00,0.70616,0.70631,0.70583,0.70608,80200000.0
2005-02-10 12:52:00,0.70574,0.70594,0.70532,0.70587,98600000.0
2005-02-10 12:53:00,0.70581,0.70593,0.70579,0.70583,127000000.0
2005-02-10 12:54:00,0.70597,0.70615,0.70559,0.70615,105800000.0
2005-02-10 12:55:00,0.70601,0.70656,0.70601,0.70632,107699999.0
2005-02-10 12:56:00,0.70603,0.70609,0.70586,0.70597,131100002.0
2005-02-10 12:57:00,0.70569,0.70597,0.70569,0.7058,141200001.0
2005-02-10 12:58:00,0.70587,0.70587,0.70526,0.70545,79500000.0
2005-02-10 12:59:00,0.70536,0.7056,0.70526,0.70538,111400001.0
2005-02-10 13:00:00,0.70533,0.70554,0.70523,0.70542,135700002.0
2005-02-10 13:01:00,0.70536,0.70548,0.7052,0.70548,125599999.0
2005-02-10 13:02:00,0.70533,0.7056,0.70526,0.70553,103700000.0
2005-02-10 13:03:00,0.70553,0.70563,0.70539,0.70554,135699998.0
2005-02-10 13:04:00,0.70584,0.70599,0.70562,0.70562,75200000.0
2005-02-10 13:05:00,0.70536,0.70558,0.70526,0.70558,78900000.0
2005-02-10 13:06:00,0.70545,0.70555,0.70533,0.70546,84500000.0
2005-02-10 13:07:00,0.70528,0.70567,0.70528,0.70567,123000001.0
2005-02-10 13:08:00,0.70539,0.70569,0.70538,0.70548,85100000.0
2005-02-10 13:09:00,0.70552,0.70552,0.70525,0.70537,100500000.0
2005-02-10 13:10:00,0.70548,0.70562,0.70546,0.7055,113000002.0
2005-02-10 13:11:00,0.70542,0.7058,0.70542,0.70563,145000001.0
2005-02-10 13:12:00,0.70566,0.70577,0.70558,0.70577,83399999.0
2005-02-10 13:13:00,0.70559,0.70591,0.70559,0.70591,118700000.0
2005-02-10 13:14:00,0.70578,0.70582,0.70566,0.70582,57799999.0
2005-02-10 13:15:00,0.70568,0.70585,0.70541,0.70585,133299999.0
2005-02-10 13:16:00,0.70607,0.70613,0.70567,0.70567,117699999.0
2005-02-10 13:17:00,0.70578,0.70578,0.70568,0.70568,60900000.0
2005-02-10 13:18:00,0.7056,0.70589,0.70557,0.70567,65900000.0
2005-02-10 13:19:00,0.70559,0.70576,0.70555,0.70555,82000000.0
2005-02-10 13:20:00,0.70552,0.70576,0.70552,0.70575,50600000.0
2005-02-10 13:21:00,0.70574,0.7058,0.70559,0.70567,58899999.0
2005-02-10 13:22:00,0.70563,0.70572,0.70563,0.70571,48899999.0
2005-02-10 13:23:00,0.70576,0.7059,0.70568,0.7057,130800000.0
2005-02-10 13:24:00,0.70568,0.70587,0.70559,0.70559,100000000.0
2005-02-10 13:25:00,0.70566,0.70567,0.70549,0.70567,48500000.0
2005-02-10 13:26:00,0.70568,0.7058,0.70551,0.7058,110100000.0
2005-02-10 13:27:00,0.70581,0.70581,0.70552,0.70552,85199999.0
2005-02-10 13:28:00,0.70569,0.70587,0.70569,0.70587,105900000.0
2005-02-10 13:29:00,0.70589,0.70594,0.70583,0.70588,131900000.0
2005-02-10 13:30:00,0.70575,0.70592,0.70575,0.70592,60200000.0
2005-02-10 13:31:00,0.70586,0.70596,0.70575,0.70596,67699999.0
2005-02-10 13:32:00,0.70584,0.70588,0.70578,0.70586,113099999.0
2005-02-10 13:33:00,0.70583,0.70583,0.70553,0.70558,67700000.0
2005-02-10 13:34:00,0.70549,0.70564,0.70544,0.70544,88899999.0
2005-02-10 13:35:00,0.7058,0.7058,0.70559,0.70561,79399999.0
2005-02-10 13:36:00,0.7058,0.70582,0.70552,0.70553,105399999.0
2005-02-10 13:37:00,0.70558,0.70577,0.70556,0.70577,79600000.0
2005-02-10 13:38:00,0.70563,0.70568,0.70557,0.70557,110399999.0
2005-02-10 13:39:00,0.70546,0.70564,0.70546,0.70558,91300000.0
2005-02-10 13:40:00,0.70545,0.70552,0.70542,0.70548,75399999.0
2005-02-10 13:41:00,0.70558,0.70575,0.70534,0.70575,170299996.0
2005-02-10 13:42:00,0.70562,0.70574,0.70547,0.7055,80700001.0
2005-02-10 13:43:00,0.70578,0.70578,0.70558,0.70558,44600000.0
2005-02-10 13:44:00,0.70532,0.70565,0.70527,0.70544,99599999.0
2005-02-10 13:45:00,0.70545,0.70567,0.70532,0.70558,96800000.0
2005-02-10 13:46:00,0.70567,0.70567,0.70548,0.70556,88800000.0
2005-02-10 13:47:00,0.70556,0.70606,0.70554,0.70606,62800001.0
2005-02-10 13:48:00,0.70598,0.70628,0.70586,0.706,120300000.0
2005-02-10 13:49:00,0.70608,0.7062,0.70597,0.70617,135600001.0
2005-02-10 13:50:00,0.70624,0.70643,0.70618,0.70642,136700002.0
2005-02-10 13:51:00,0.70627,0.70658,0.70626,0.70658,80800000.0
2005-02-10 13:52:00,0.70642,0.70662,0.70624,0.70662,76099999.0
2005-02-10 13:53:00,0.7067,0.7067,0.70631,0.70653,147900000.0
2005-02-10 13:54:00,0.70631,0.70643,0.70618,0.70623,125200000.0
2005-02-10 13:55:00,0.70623,0.70637,0.70601,0.70612,60700001.0
2005-02-10 13:56:00,0.70627,0.70634,0.7059,0.7059,73800000.0
2005-02-10 13:57:00,0.70585,0.70606,0.70575,0.70605,104300001.0
2005-02-10 13:58:00,0.70602,0.70609,0.70595,0.70606,137800001.0
2005-02-10 13:59:00,0.70591,0.70614,0.70591,0.70599,81900000.0
2005-02-10 14:00:00,0.70604,0.70618,0.70574,0.70606,117899999.0
2005-02-10 14:01:00,0.70603,0.7061,0.70595,0.70601,117099999.0
2005-02-10 14:02:00,0.70618,0.7064,0.70605,0.70627,151099997.0
2005-02-10 14:03:00,0.70614,0.70621,0.70594,0.70594,77000000.0
2005-02-10 14:04:00,0.70596,0.70598,0.70581,0.70598,106799998.0
2005-02-10 14:05:00,0.70597,0.70611,0.70583,0.70591,134699998.0
2005-02-10 14:06:00,0.70588,0.70588,0.70536,0.70549,69400001.0
2005-02-10 14:07:00,0.70558,0.70558,0.70545,0.70553,97400002.0
2005-02-10 14:08:00,0.70542,0.70567,0.70542,0.70564,65200000.0
2005-02-10 14:09:00,0.70557,0.70557,0.70538,0.70552,139599998.0
2005-02-10 14:10:00,0.70558,0.70574,0.7055,0.70555,57500000.0
2005-02-10 14:11:00,0.70544,0.70561,0.70532,0.70532,63400000.0
2005-02-10 14:12:00,0.70531,0.70555,0.70531,0.70552,89799998.0
2005-02-10 14:13:00,0.70556,0.7057,0.70532,0.70568,166499998.0
2005-02-10 14:14:00,0.70585,0.70585,0.70563,0.70579,98000000.0
2005-02-10 14:15:00,0.7056,0.70564,0.70533,0.70533,153999999.0
2005-02-10 14:16:00,0.70537,0.70551,0.70537,0.70548,123100000.0
2005-02-10 14:17:00,0.70555,0.70555,0.70524,0.70527,74800000.0
2005-02-10 14:18:00,0.7053,0.70546,0.70512,0.70524,100300000.0
2005-02-10 14:19:00,0.70524,0.7055,0.70524,0.7055,129499998.0
2005-02-10 14:20:00,0.70531,0.70531,0.7051,0.70524,138599996.0
2005-02-10 14:21:00,0.70533,0.70549,0.70522,0.70529,107100000.0
2005-02-10 14:22:00,0.70529,0.7055,0.70522,0.70532,81399999.0
2005-02-10 14:23:00,0.70551,0.70571,0.7055,0.70571,71700000.0
2005-02-10 14:24:00,0.70553,0.70577,0.70547,0.70567,143800000.0
2005-02-10 14:25:00,0.70564,0.70567,0.70547,0.70565,100600001.0
2005-02-10 14:26:00,0.70557,0.70585,0.70557,0.70585,67299998.0
2005-02-10 14:27:00,0.70576,0.70578,0.70552,0.70565,104000000.0
2005-02-10 14:28:00,0.70556,0.70577,0.70556,0.70558,55099999.0
2005-02-10 14:29:00,0.70575,0.70575,0.7055,0.7055,139500003.0
2005-02-10 14:30:00,0.70541,0.70576,0.70526,0.70545,93199999.0
2005-02-10 14:31:00,0.70542,0.70556,0.70522,0.70522,94100002.0
2005-02-10 14:32:00,0.70496,0.70519,0.70496,0.705,89199999.0
2005-02-10 14:33:00,0.70522,0.70528,0.70494,0.70507,101700000.0
2005-02-10 14:34:00,0.705,0.70538,0.70484,0.70538,80200002.0
2005-02-10 14:35:00,0.70526,0.7056,0.70526,0.7056,147599997.0
2005-02-10 14:36:00,0.70547,0.70547,0.70521,0.70522,107899999.0
2005-02-10 14:37:00,0.70529,0.70546,0.70528,0.70546,109099999.0
2005-02-10 14:38:00,0.70518,0.70567,0.70518,0.70543,126800001.0
2005-02-10 14:39:00,0.70539,0.70553,0.70534,0.70538,133099999.0
2005-02-10 14:40:00,0.70533,0.70542,0.70522,0.70522,40200000.0
2005-02-10 14:41:00,0.70507,0.70526,0.70507,0.7052,92700000.0
2005-02-10 14:42:00,0.70524,0.70535,0.70516,0.70535,99999999.0
2005-02-10 14:43:00,0.70529,0.70533,0.70524,0.70529,98899999.0
2005-02-10 14:44:00,0.70522,0.70534,0.70496,0.70518,103200001.0
2005-02-10 14:45:00,0.70507,0.70516,0.70495,0.70503,142700000.0
2005-02-10 14:46:00,0.70531,0.70531,0.70503,0.70515,50600000.0
2005-02-10 14:47:00,0.70507,0.70533,0.70489,0.70531,165400002.0
2005-02-10 14:48:00,0.70528,0.70528,0.70483,0.70485,107000000.0
2005-02-10 14:49:00,0.70485,0.70503,0.70485,0.70497,79900000.0
2005-02-10 14:50:00,0.70495,0.70495,0.7049,0.7049,19100001.0
2005-02-10 14:51:00,0.7047,0.705,0.70468,0.705,69400000.0
2005-02-10 14:52:00,0.70475,0.70501,0.70475,0.70486,85700000.0
2005-02-10 14:53:00,0.7048,0.70506,0.70477,0.70477,91699998.0
2005-02-10 14:54:00,0.70488,0.70507,0.70488,0.70507,66099998.0
2005-02-10 14:55:00,0.70497,0.70522,0.70497,0.7052,51000000.0
2005-02-10 14:56:00,0.70504,0.70517,0.70494,0.70507,121899998.0
2005-02-10 14:57:00,0.70494,0.70526,0.70472,0.70523,102899999.0
2005-02-10 14:58:00,0.70485,0.70513,0.70485,0.7051,47300000.0
2005-02-10 14:59:00,0.70494,0.70507,0.70494,0.70502,69800000.0
2005-02-10 15:00:00,0.7052,0.70522,0.70492,0.70512,104699999.0
2005-02-10 15:01:00,0.70511,0.70511,0.70485,0.70503,127200002.0
2005-02-10 15:02:00,0.70517,0.70523,0.70509,0.70509,103200001.0
2005-02-10 15:03:00,0.70508,0.70525,0.70508,0.70515,72400000.0
2005-02-10 15:04:00,0.70506,0.70533,0.70497,0.70533,65999999.0
2005-02-10 15:05:00,0.70501,0.70525,0.70493,0.70512,91100000.0
2005-02-10 15:06:00,0.70521,0.7053,0.70511,0.70525,106000000.0
2005-02-10 15:07:00,0.70506,0.70522,0.70494,0.70521,162699999.0
2005-02-10 15:08:00,0.70507,0.7052,0.705,0.705,115199999.0
2005-02-10 15:09:00,0.70508,0.7053,0.70508,0.70524,119200000.0
2005-02-10 15:10:00,0.70527,0.70529,0.70502,0.7051,126399998.0
2005-02-10 15:11:00,0.70506,0.70523,0.70499,0.70523,143300000.0
2005-02-10 15:12:00,0.70528,0.7054,0.70527,0.70538,112200000.0
2005-02-10 15:13:00,0.70535,0.70535,0.7051,0.7051,102400000.0
2005-02-10 15:14:00,0.70499,0.70504,0.70477,0.70504,93199999.0
2005-02-10 15:15:00,0.70492,0.7051,0.7049,0.70508,105200000.0
2005-02-10 15:16:00,0.70488,0.7052,0.70488,0.7052,140500000.0
2005-02-10 15:17:00,0.705,0.70539,0.70491,0.70516,122300001.0
2005-02-10 15:18:00,0.70511,0.70511,0.70506,0.70509,87300001.0
2005-02-10 15:19:00,0.70515,0.70515,0.70497,0.70503,108200001.0
2005-02-10 15:20:00,0.70512,0.70522,0.70502,0.70522,96599999.0
2005-02-10 15:21:00,0.70523,0.70534,0.70507,0.70507,37200000.0
2005-02-10 15:22:00,0.70511,0.70526,0.70501,0.70526,78700000.0
2005-02-10 15:23:00,0.70546,0.70548,0.70519,0.70519,96899999.0
2005-02-10 15:24:00,0.70525,0.70544,0.70513,0.70522,136100001.0
2005-02-10 15:25:00,0.7053,0.70564,0.70528,0.70561,104399999.0
2005-02-10 15:26:00,0.70541,0.70555,0.70526,0.70539,90000001.0
2005-02-10 15:27:00,0.7052,0.7052,0.705,0.70511,77300000.0
2005-02-10 15:28:00,0.70485,0.70516,0.70485,0.7049,76900000.0
2005-02-10 15:29:00,0.70497,0.7052,0.70493,0.70497,83800000.0
2005-02-10 15:30:00,0.70481,0.70529,0.70459,0.70519,107699999.0
2005-02-10 15:31:00,0.70512,0.7052,0.70472,0.70478,96800000.0
2005-02-10 15:32:00,0.70497,0.70497,0.70446,0.70461,106500000.0
2005-02-10 15:33:00,0.70471,0.70474,0.70441,0.70445,115700001.0
2005-02-10 15:34:00,0.70438,0.70464,0.70425,0.70445,107300000.0
2005-02-10 15:35:00,0.70404,0.70435,0.70401,0.70422,107499999.0
2005-02-10 15:36:00,0.70372,0.70396,0.70363,0.70367,114500000.0
2005-02-10 15:37:00,0.70389,0.70389,0.70348,0.70348,150099999.0
2005-02-10 15:38:00,0.70355,0.70373,0.70321,0.70373,103000001.0
2005-02-10 15:39:00,0.70383,0.70383,0.70358,0.7038,91800000.0
2005-02-10 15:40:00,0.70389,0.70391,0.70354,0.70355,116899998.0
2005-02-10 15:41:00,0.70345,0.70348,0.70321,0.70334,97400000.0
2005-02-10 15:42:00,0.70298,0.70382,0.70298,0.70371,96300001.0
2005-02-10 15:43:00,0.70383,0.70431,0.70379,0.70431,92300000.0
2005-02-10 15:44:00,0.70393,0.70426,0.70392,0.70426,58799999.0
2005-02-10 15:45:00,0.70425,0.70438,0.70409,0.70431,117899999.0
2005-02-10 15:46:00,0.70433,0.70476,0.70413,0.70413,132700000.0
2005-02-10 15:47:00,0.7042,0.7046,0.7042,0.70451,41500000.0
2005-02-10 15:48:00,0.70452,0.70477,0.70442,0.70476,104800001.0
2005-02-10 15:49:00,0.70462,0.70504,0.70462,0.70485,120300000.0
2005-02-10 15:50:00,0.70451,0.70462,0.70419,0.70419,120100000.0
2005-02-10 15:51:00,0.70412,0.70442,0.70403,0.70442,73899998.0
2005-02-10 15:52:00,0.70423,0.70442,0.70423,0.70437,83499999.0
2005-02-10 15:53:00,0.70419,0.70444,0.70412,0.70444,149999998.0
2005-02-10 15:54:00,0.70435,0.70447,0.70428,0.70444,109800000.0
2005-02-10 15:55:00,0.70446,0.70457,0.70437,0.70437,38300000.0
2005-02-10 15:56:00,0.7045,0.70509,0.7045,0.70509,108800000.0
2005-02-10 15:57:00,0.70527,0.70527,0.7048,0.70495,149500003.0
2005-02-10 15:58:00,0.70517,0.70566,0.70517,0.70562,90900002.0
2005-02-10 15:59:00,0.70557,0.70578,0.70554,0.70572,86400000.0
2005-02-10 16:00:00,0.70567,0.70574,0.7049,0.70514,110600001.0
2005-02-10 16:01:00,0.70552,0.70556,0.70519,0.7052,50500000.0
2005-02-10 16:02:00,0.70537,0.70537,0.70517,0.70523,79100000.0
2005-02-10 16:03:00,0.70528,0.70548,0.70525,0.70537,116099999.0
2005-02-10 16:04:00,0.70528,0.70528,0.7049,0.70502,70799999.0
2005-02-10 16:05:00,0.70493,0.70493,0.7047,0.70472,87399999.0
2005-02-10 16:06:00,0.70481,0.70504,0.70473,0.70492,129500000.0
2005-02-10 16:07:00,0.70493,0.70505,0.70486,0.70492,86800002.0
2005-02-10 16:08:00,0.705,0.70529,0.705,0.70507,72300000.0
2005-02-10 16:09:00,0.70502,0.70563,0.70502,0.70559,148799997.0
2005-02-10 16:10:00,0.7055,0.70607,0.70547,0.70607,150900002.0
2005-02-10 16:11:00,0.70629,0.7063,0.70576,0.70608,104199999.0
2005-02-10 16:12:00,0.70648,0.70648,0.70621,0.70639,56100000.0
2005-02-10 16:13:00,0.7065,0.7065,0.70596,0.70596,68300000.0
2005-02-10 16:14:00,0.70617,0.70709,0.70612,0.70709,115500000.0
2005-02-10 16:15:00,0.70708,0.70727,0.70682,0.70682,187800003.0
2005-02-10 16:16:00,0.70659,0.70681,0.70624,0.70642,128300000.0
2005-02-10 16:17:00,0.70644,0.70665,0.7064,0.70655,121800001.0
2005-02-10 16:18:00,0.70661,0.70666,0.70646,0.70664,135200000.0
2005-02-10 16:19:00,0.70662,0.70662,0.70616,0.70645,145900000.0
2005-02-10 16:20:00,0.70655,0.70677,0.70655,0.70675,154600001.0
2005-02-10 16:21:00,0.7066,0.70673,0.70649,0.70661,88700000.0
2005-02-10 16:22:00,0.70628,0.70638,0.7062,0.70632,122800000.0
2005-02-10 16:23:00,0.70632,0.70645,0.70627,0.70643,78000000.0
2005-02-10 16:24:00,0.70634,0.70637,0.70617,0.70637,43400000.0
2005-02-10 16:25:00,0.70618,0.70624,0.70603,0.70624,127000000.0
2005-02-10 16:26:00,0.70603,0.70639,0.70603,0.70638,76799999.0
2005-02-10 16:27:00,0.7064,0.7064,0.70594,0.70612,125600001.0
2005-02-10 16:28:00,0.70588,0.70634,0.70588,0.70628,67500000.0
2005-02-10 16:29:00,0.70609,0.70639,0.70609,0.70626,85400000.0
2005-02-10 16:30:00,0.70615,0.70635,0.70614,0.70623,59900000.0
2005-02-10 16:31:00,0.70624,0.70642,0.70617,0.70635,140899998.0
2005-02-10 16:32:00,0.70635,0.70666,0.70635,0.70657,130599997.0
2005-02-10 16:33:00,0.70645,0.70683,0.70629,0.70683,132100000.0
2005-02-10 16:34:00,0.70678,0.70726,0.70678,0.7071,121700001.0
2005-02-10 16:35:00,0.70688,0.70708,0.70688,0.70698,66099998.0
2005-02-10 16:36:00,0.70695,0.70702,0.70681,0.70702,77600001.0
2005-02-10 16:37:00,0.70687,0.70726,0.70687,0.70726,95500000.0
2005-02-10 16:38:00,0.70708,0.70708,0.70677,0.70677,98699999.0
2005-02-10 16:39:00,0.70648,0.70681,0.7064,0.70681,90000001.0
2005-02-10 16:40:00,0.70675,0.70682,0.70664,0.7067,190099997.0
2005-02-10 16:41:00,0.70687,0.707,0.70663,0.70663,38800000.0
2005-02-10 16:42:00,0.70632,0.70657,0.70609,0.70609,110199999.0
2005-02-10 16:43:00,0.70616,0.7063,0.70595,0.70614,82099999.0
2005-02-10 16:44:00,0.7062,0.70621,0.70592,0.70592,74500000.0
2005-02-10 16:45:00,0.70617,0.70617,0.70605,0.7061,97399996.0
2005-02-10 16:46:00,0.70642,0.70645,0.70624,0.70639,144500000.0
2005-02-10 16:47:00,0.70645,0.70685,0.70645,0.70685,93500000.0
2005-02-10 16:48:00,0.70653,0.70668,0.70651,0.70658,119700000.0
2005-02-10 16:49:00,0.7068,0.70718,0.7068,0.70718,34499999.0
2005-02-10 16:50:00,0.70683,0.70714,0.70676,0.7071,94099999.0
2005-02-10 16:51:00,0.70704,0.70726,0.70693,0.70693,127699999.0
2005-02-10 16:52:00,0.70706,0.7072,0.70685,0.70688,132400002.0
2005-02-10 16:53:00,0.70692,0.70742,0.70692,0.70736,75699999.0
2005-02-10 16:54:00,0.7072,0.70741,0.70717,0.70741,178499997.0
2005-02-10 16:55:00,0.70746,0.70747,0.70718,0.70743,147400005.0
2005-02-10 16:56:00,0.70736,0.70752,0.7072,0.70738,108899999.0
2005-02-10 16:57:00,0.70726,0.70726,0.70697,0.70704,106000000.0
2005-02-10 16:58:00,0.70732,0.70739,0.70709,0.70709,145500000.0
2005-02-10 16:59:00,0.70701,0.70745,0.70687,0.70745,135499999.0
2005-02-10 17:00:00,0.70733,0.70733,0.70687,0.70711,117400000.0
2005-02-10 17:01:00,0.70752,0.70752,0.70725,0.70734,86300000.0
2005-02-10 17:02:00,0.7075,0.70764,0.70743,0.70753,148100000.0
2005-02-10 17:03:00,0.70712,0.70754,0.70712,0.70735,103999999.0
2005-02-10 17:04:00,0.70734,0.70739,0.70714,0.70725,93400000.0
2005-02-10 17:05:00,0.70733,0.70747,0.70732,0.70732,81399999.0
2005-02-10 17:06:00,0.70718,0.70738,0.7071,0.70723,99699999.0
2005-02-10 17:07:00,0.70737,0.70758,0.70737,0.70746,46899999.0
2005-02-10 17:08:00,0.70732,0.70741,0.7073,0.70741,97900001.0
2005-02-10 17:09:00,0.70713,0.70748,0.7071,0.70745,110400000.0
2005-02-10 17:10:00,0.70725,0.70738,0.70711,0.70721,104199998.0
2005-02-10 17:11:00,0.70728,0.70775,0.70728,0.70775,77400000.0
2005-02-10 17:12:00,0.70762,0.70797,0.7076,0.70785,99999999.0
2005-02-10 17:13:00,0.7078,0.70785,0.70776,0.70785,105400000.0
2005-02-10 17:14:00,0.70752,0.70761,0.70742,0.70761,45300000.0
2005-02-10 17:15:00,0.70803,0.70817,0.70787,0.70802,79799999.0
2005-02-10 17:16:00,0.70842,0.70869,0.70829,0.70851,119499998.0
2005-02-10 17:17:00,0.70856,0.70856,0.70835,0.70847,97300000.0
2005-02-10 17:18:00,0.70867,0.70878,0.70843,0.70878,107000000.0
2005-02-10 17:19:00,0.70881,0.70911,0.70863,0.70863,131300002.0
2005-02-10 17:20:00,0.709,0.70909,0.70876,0.70885,98599999.0
2005-02-10 17:21:00,0.70888,0.70907,0.70882,0.70884,126800001.0
2005-02-10 17:22:00,0.70901,0.70943,0.70901,0.70943,94599998.0
2005-02-10 17:23:00,0.70967,0.70967,0.70938,0.70946,175600001.0
2005-02-10 17:24:00,0.70948,0.70986,0.70948,0.70986,72100002.0
2005-02-10 17:25:00,0.70986,0.71028,0.7098,0.71027,66600001.0
2005-02-10 17:26:00,0.71014,0.71014,0.70991,0.70991,55800000.0
2005-02-10 17:27:00,0.71012,0.71035,0.71001,0.71021,100500001.0
2005-02-10 17:28:00,0.71033,0.71033,0.70995,0.71008,110300001.0
2005-02-10 17:29:00,0.70978,0.70982,0.7095,0.70965,102000002.0
2005-02-10 17:30:00,0.70961,0.70978,0.70929,0.70978,113099998.0
2005-02-10 17:31:00,0.70968,0.71018,0.70968,0.7101,116300002.0
2005-02-10 17:32:00,0.71016,0.71026,0.70999,0.71007,63600000.0
2005-02-10 17:33:00,0.71015,0.71028,0.70996,0.70996,139199999.0
2005-02-10 17:34:00,0.70978,0.71003,0.70974,0.70981,129499997.0
2005-02-10 17:35:00,0.70964,0.70991,0.70964,0.70982,90600001.0
2005-02-10 17:36:00,0.70973,0.70973,0.70952,0.70963,58700000.0
2005-02-10 17:37:00,0.70967,0.70967,0.7091,0.70939,99999999.0
2005-02-10 17:38:00,0.70954,0.70957,0.70952,0.70957,102599999.0
2005-02-10 17:39:00,0.70926,0.70973,0.70924,0.70973,48500000.0
2005-02-10 17:40:00,0.70953,0.70976,0.70953,0.70976,146800002.0
2005-02-10 17:41:00,0.70987,0.70988,0.7095,0.70977,123800000.0
2005-02-10 17:42:00,0.70968,0.70971,0.70948,0.70957,100699998.0
2005-02-10 17:43:00,0.70965,0.70986,0.70965,0.7098,93199998.0
2005-02-10 17:44:00,0.70966,0.70973,0.70948,0.70973,122300000.0
2005-02-10 17:45:00,0.70987,0.70987,0.70921,0.70929,83400000.0
2005-02-10 17:46:00,0.70929,0.70944,0.70901,0.70928,140900002.0
2005-02-10 17:47:00,0.70934,0.70972,0.70932,0.70969,88200002.0
2005-02-10 17:48:00,0.70948,0.70969,0.70936,0.70951,64900000.0
2005-02-10 17:49:00,0.70961,0.70988,0.70961,0.70988,24700000.0
2005-02-10 17:50:00,0.70992,0.71044,0.70992,0.71044,90900001.0
2005-02-10 17:51:00,0.71038,0.7105,0.71035,0.71035,122699999.0
2005-02-10 17:52:00,0.71046,0.71057,0.71039,0.7104,93700000.0
2005-02-10 17:53:00,0.7105,0.7106,0.7105,0.7106,47899999.0
2005-02-10 17:54:00,0.71051,0.71063,0.71042,0.71042,138499995.0
2005-02-10 17:55:00,0.71059,0.71077,0.7105,0.71077,53400000.0
2005-02-10 17:56:00,0.7104,0.7106,0.7104,0.7105,64900000.0
2005-02-10 17:57:00,0.71026,0.7105,0.71006,0.7104,68099999.0
2005-02-10 17:58:00,0.71017,0.71026,0.70994,0.71007,97900001.0
2005-02-10 17:59:00,0.71005,0.7104,0.71005,0.71021,115600001.0
2005-02-10 18:00:00,0.71008,0.71023,0.70996,0.71016,95499999.0
2005-02-10 18:01:00,0.71025,0.71031,0.70991,0.70998,123200002.0
2005-02-10 18:02:00,0.7102,0.7102,0.71004,0.7101,79800000.0
2005-02-10 18:03:00,0.70998,0.71007,0.70987,0.70988,245400003.0
2005-02-10 18:04:00,0.71001,0.71024,0.70985,0.70985,140200001.0
2005-02-10 18:05:00,0.7099,0.71025,0.70986,0.70986,325799998.0
2005-02-10 18:06:00,0.70987,0.71005,0.70983,0.70998,143900000.0
2005-02-10 18:07:00,0.7099,0.71006,0.70979,0.70981,229900001.0
2005-02-10 18:08:00,0.70998,0.71023,0.70998,0.71014,95999999.0
2005-02-10 18:09:00,0.70992,0.71008,0.70969,0.71008,187699998.0
2005-02-10 18:10:00,0.71002,0.71012,0.70987,0.71005,111199999.0
2005-02-10 18:11:00,0.71002,0.71005,0.70995,0.70996,114600000.0
2005-02-10 18:12:00,0.71005,0.71021,0.7099,0.71021,131500003.0
2005-02-10 18:13:00,0.7102,0.7102,0.71,0.71,5600000.0
2005-02-10 18:14:00,0.71002,0.71029,0.71002,0.71016,72600000.0
2005-02-10 18:15:00,0.71009,0.71026,0.71,0.71,93399999.0
2005-02-10 18:16:00,0.71021,0.71021,0.71,0.71014,313299997.0
2005-02-10 18:17:00,0.71013,0.71044,0.70996,0.71043,149599999.0
2005-02-10 18:18:00,0.71021,0.71064,0.71021,0.71053,375400002.0
2005-02-10 18:19:00,0.71081,0.71081,0.71035,0.71058,232399998.0
2005-02-10 18:20:00,0.71041,0.71086,0.71041,0.71082,89700000.0
2005-02-10 18:21:00,0.71078,0.71078,0.71036,0.71072,197499996.0
2005-02-10 18:22:00,0.71056,0.71065,0.71042,0.71049,91999999.0
2005-02-10 18:23:00,0.71084,0.71084,0.71046,0.71067,325900000.0
2005-02-10 18:24:00,0.71065,0.71072,0.71055,0.71065,234100000.0
2005-02-10 18:25:00,0.71059,0.71071,0.71041,0.71069,146500000.0
2005-02-10 18:26:00,0.71054,0.71067,0.7103,0.71042,123400001.0
2005-02-10 18:27:00,0.71016,0.71061,0.71016,0.7105,275199996.0
2005-02-10 18:28:00,0.71033,0.71059,0.71022,0.71038,145100000.0
2005-02-10 18:29:00,0.71014,0.71037,0.71008,0.71009,250399998.0
2005-02-10 18:30:00,0.71058,0.71136,0.71023,0.71023,94600000.0
2005-02-10 18:31:00,0.70995,0.71026,0.70995,0.71026,231899997.0
2005-02-10 18:32:00,0.7103,0.7103,0.7101,0.7101,69699999.0
2005-02-10 18:33:00,0.71017,0.71048,0.70998,0.71047,241399999.0
2005-02-10 18:34:00,0.71028,0.71036,0.7102,0.71026,99599999.0
2005-02-10 18:35:00,0.7103,0.71034,0.71013,0.71013,90299999.0
2005-02-10 18:36:00,0.71022,0.71061,0.71017,0.71017,174900002.0
2005-02-10 18:37:00,0.71006,0.71022,0.70993,0.71015,70200000.0
2005-02-10 18:38:00,0.71002,0.71018,0.71002,0.71009,164700002.0
2005-02-10 18:39:00,0.71005,0.71005,0.7098,0.70993,317900000.0
2005-02-10 18:40:00,0.71,0.71051,0.71,0.71051,74200000.0
2005-02-10 18:41:00,0.71016,0.71044,0.71008,0.71015,236800001.0
2005-02-10 18:42:00,0.7101,0.71032,0.70994,0.71022,132599997.0
2005-02-10 18:43:00,0.71006,0.71041,0.70975,0.71022,844199999.0
2005-02-10 18:44:00,0.71021,0.71025,0.70994,0.71003,273399998.0
2005-02-10 18:45:00,0.71034,0.71034,0.71003,0.71005,573799997.0
2005-02-10 18:46:00,0.71018,0.71043,0.71018,0.71039,124000001.0
2005-02-10 18:47:00,0.71043,0.71056,0.71018,0.71037,164500000.0
2005-02-10 18:48:00,0.71028,0.71074,0.71028,0.71058,133300000.0
2005-02-10 18:49:00,0.71077,0.71097,0.71077,0.71093,177599999.0
2005-02-10 18:50:00,0.71077,0.71081,0.71058,0.71081,119800001.0
2005-02-10 18:51:00,0.7107,0.71075,0.71058,0.71075,143500003.0
2005-02-10 18:52:00,0.71079,0.71084,0.71079,0.71079,69900000.0
2005-02-10 18:53:00,0.71078,0.71116,0.71072,0.71116,94300000.0
2005-02-10 18:54:00,0.71115,0.71187,0.71115,0.71181,50800000.0
2005-02-10 18:55:00,0.71169,0.71169,0.71115,0.7113,119500000.0
2005-02-10 18:56:00,0.71126,0.71135,0.71115,0.71118,92099998.0
2005-02-10 18:57:00,0.71147,0.71147,0.71114,0.71126,87799999.0
2005-02-10 18:58:00,0.71107,0.71154,0.71107,0.71143,127500001.0
2005-02-10 18:59:00,0.71133,0.71175,0.71133,0.71175,186800001.0
2005-02-10 19:00:00,0.71139,0.71166,0.71134,0.71165,128799999.0
2005-02-10 19:01:00,0.71167,0.71168,0.71134,0.71141,105399998.0
2005-02-10 19:02:00,0.71151,0.71151,0.71131,0.71147,96899999.0
2005-02-10 19:03:00,0.7114,0.71157,0.71121,0.71147,160499999.0
2005-02-10 19:04:00,0.71134,0.71153,0.71133,0.71137,137499999.0
2005-02-10 19:05:00,0.71141,0.7115,0.71132,0.7115,91400000.0
2005-02-10 19:06:00,0.71138,0.71169,0.71119,0.71119,241800000.0
2005-02-10 19:07:00,0.71101,0.71137,0.71061,0.71092,227700002.0
2005-02-10 19:08:00,0.71114,0.71136,0.71095,0.71136,149399999.0
2005-02-10 19:09:00,0.71116,0.71126,0.71112,0.71115,166499999.0
2005-02-10 19:10:00,0.71106,0.71127,0.71106,0.71114,76899999.0
2005-02-10 19:11:00,0.71112,0.71128,0.71099,0.71117,106899999.0
2005-02-10 19:12:00,0.71095,0.71121,0.71095,0.71121,62200000.0
2005-02-10 19:13:00,0.7109,0.71107,0.7109,0.71102,83600001.0
2005-02-10 19:14:00,0.71115,0.7113,0.711,0.71123,77399999.0
2005-02-10 19:15:00,0.71098,0.71127,0.71098,0.71127,134300000.0
2005-02-10 19:16:00,0.71112,0.71136,0.71112,0.71112,107100000.0
2005-02-10 19:17:00,0.71127,0.71139,0.71107,0.71122,106499999.0
2005-02-10 19:18:00,0.71131,0.71168,0.71131,0.71168,90899998.0
2005-02-10 19:19:00,0.71172,0.71218,0.71172,0.71207,135200000.0
2005-02-10 19:20:00,0.71212,0.7124,0.71199,0.71239,119500000.0
2005-02-10 19:21:00,0.71215,0.71242,0.7119,0.7119,141700000.0
2005-02-10 19:22:00,0.71183,0.71183,0.71159,0.71175,140299999.0
2005-02-10 19:23:00,0.7116,0.71175,0.71148,0.71164,56300000.0
2005-02-10 19:24:00,0.71161,0.71177,0.71155,0.71171,101599998.0
2005-02-10 19:25:00,0.71173,0.71186,0.71133,0.7116,144300000.0
2005-02-10 19:26:00,0.71141,0.71158,0.71133,0.71148,95500000.0
2005-02-10 19:27:00,0.71138,0.71167,0.71115,0.71125,176300002.0
2005-02-10 19:28:00,0.71129,0.71129,0.71079,0.71092,172299999.0
2005-02-10 19:29:00,0.71099,0.71101,0.71092,0.71101,70400000.0
2005-02-10 19:30:00,0.71099,0.71114,0.71083,0.7109,174100001.0
2005-02-10 19:31:00,0.71114,0.71115,0.71097,0.71106,64900000.0
2005-02-10 19:32:00,0.71107,0.71127,0.71101,0.71111,116200002.0
2005-02-10 19:33:00,0.71099,0.71113,0.71092,0.71094,53999999.0
2005-02-10 19:34:00,0.71111,0.71139,0.71108,0.71139,139199999.0
2005-02-10 19:35:00,0.71094,0.71099,0.71047,0.71068,145500000.0
2005-02-10 19:36:00,0.71085,0.71093,0.71068,0.71072,272300003.0
2005-02-10 19:37:00,0.71074,0.71084,0.71072,0.71075,106999999.0
2005-02-10 19:38:00,0.71065,0.71082,0.71065,0.71075,63200000.0
2005-02-10 19:39:00,0.71076,0.71088,0.71059,0.71068,222399999.0
2005-02-10 19:40:00,0.71074,0.71079,0.71061,0.71078,165900000.0
2005-02-10 19:41:00,0.71086,0.71096,0.71061,0.71061,82600000.0
2005-02-10 19:42:00,0.71055,0.71082,0.71046,0.71046,59700000.0
2005-02-10 19:43:00,0.71054,0.71089,0.71054,0.71054,48400000.0
2005-02-10 19:44:00,0.71072,0.71082,0.71061,0.71071,122199998.0
2005-02-10 19:45:00,0.71066,0.71089,0.71065,0.71087,151599998.0
2005-02-10 19:46:00,0.71098,0.71117,0.71071,0.71112,69400000.0
2005-02-10 19:47:00,0.71101,0.7111,0.71097,0.7111,112600001.0
2005-02-10 19:48:00,0.71103,0.71103,0.71083,0.71083,52600000.0
2005-02-10 19:49:00,0.71085,0.71114,0.71079,0.71079,119299997.0
2005-02-10 19:50:00,0.71075,0.71085,0.71069,0.71085,115600001.0
2005-02-10 19:51:00,0.71087,0.71104,0.71064,0.7108,134299999.0
2005-02-10 19:52:00,0.7108,0.71106,0.71053,0.71106,136299999.0
2005-02-10 19:53:00,0.71112,0.71112,0.7107,0.71078,159000003.0
2005-02-10 19:54:00,0.71084,0.71111,0.71084,0.71111,204800002.0
2005-02-10 19:55:00,0.71105,0.71115,0.71091,0.71091,269600001.0
2005-02-10 19:56:00,0.71089,0.71106,0.71074,0.71074,281400004.0
2005-02-10 19:57:00,0.71071,0.71077,0.71066,0.71077,128600000.0
2005-02-10 19:58:00,0.71077,0.71078,0.71066,0.71066,230500003.0
2005-02-10 19:59:00,0.71067,0.71088,0.71067,0.7107,77200000.0
2005-02-10 20:00:00,0.71095,0.71097,0.71068,0.71088,298099998.0
2005-02-10 20:01:00,0.71085,0.71085,0.71064,0.71071,177999998.0
2005-02-10 20:02:00,0.71054,0.71081,0.71051,0.71054,112400000.0
2005-02-10 20:03:00,0.71079,0.71088,0.71079,0.7108,112400000.0
2005-02-10 20:04:00,0.71081,0.71087,0.71057,0.71087,182600001.0
2005-02-10 20:05:00,0.71066,0.71082,0.71045,0.71076,171999998.0
2005-02-10 20:06:00,0.71077,0.7108,0.71053,0.7106,390599997.0
2005-02-10 20:07:00,0.71058,0.71063,0.71018,0.71021,90800000.0
2005-02-10 20:08:00,0.7102,0.71043,0.7102,0.71034,83700000.0
2005-02-10 20:09:00,0.71034,0.71065,0.7103,0.7103,118900000.0
2005-02-10 20:10:00,0.7102,0.71066,0.7102,0.71036,119499999.0
2005-02-10 20:11:00,0.71057,0.71065,0.71038,0.7106,114599998.0
2005-02-10 20:12:00,0.71066,0.71066,0.71026,0.71029,66500000.0
2005-02-10 20:13:00,0.71043,0.71049,0.71017,0.71042,79100001.0
2005-02-10 20:14:00,0.71051,0.71083,0.71039,0.71083,224599997.0
2005-02-10 20:15:00,0.71033,0.71033,0.70992,0.70995,73300001.0
2005-02-10 20:16:00,0.71029,0.71057,0.7101,0.7104,432100004.0
2005-02-10 20:17:00,0.71007,0.71031,0.70977,0.70997,213600001.0
2005-02-10 20:18:00,0.70988,0.70996,0.70979,0.70989,104700000.0
2005-02-10 20:19:00,0.71006,0.71006,0.70987,0.70995,90999999.0
2005-02-10 20:20:00,0.71002,0.71013,0.70998,0.70998,44500000.0
2005-02-10 20:21:00,0.71019,0.71019,0.71002,0.7101,62200000.0
2005-02-10 20:22:00,0.7102,0.71027,0.70992,0.71027,109600001.0
2005-02-10 20:23:00,0.71018,0.71042,0.70987,0.70987,166999998.0
2005-02-10 20:24:00,0.70982,0.71021,0.70962,0.71021,93499999.0
2005-02-10 20:25:00,0.70993,0.71014,0.70992,0.71002,176600000.0
2005-02-10 20:26:00,0.71019,0.71027,0.70983,0.70989,76000001.0
2005-02-10 20:27:00,0.71023,0.71023,0.70998,0.71009,107700000.0
2005-02-10 20:28:00,0.70988,0.70988,0.70981,0.70981,54300001.0
2005-02-10 20:29:00,0.71003,0.71044,0.71003,0.71032,186400001.0
2005-02-10 20:30:00,0.70992,0.71022,0.70969,0.70996,287899997.0
2005-02-10 20:31:00,0.70976,0.70997,0.70957,0.70968,132899999.0
2005-02-10 20:32:00,0.70977,0.70987,0.70924,0.7093,105800001.0
2005-02-10 20:33:00,0.70917,0.70922,0.70891,0.70906,136900000.0
2005-02-10 20:34:00,0.70938,0.70977,0.70932,0.70951,87000000.0
2005-02-10 20:35:00,0.70933,0.70948,0.70922,0.70947,99999999.0
2005-02-10 20:36:00,0.70931,0.70941,0.70917,0.70934,208799999.0
2005-02-10 20:37:00,0.70922,0.70943,0.70894,0.70924,182499998.0
2005-02-10 20:38:00,0.70929,0.70933,0.70911,0.70913,166300000.0
2005-02-10 20:39:00,0.70921,0.70938,0.70915,0.70915,73400000.0
2005-02-10 20:40:00,0.70937,0.7094,0.70919,0.7093,167600000.0
2005-02-10 20:41:00,0.70931,0.70948,0.70923,0.70946,112999999.0
2005-02-10 20:42:00,0.70946,0.70965,0.70934,0.70965,69600000.0
2005-02-10 20:43:00,0.70933,0.70946,0.70923,0.70928,122100000.0
2005-02-10 20:44:00,0.7094,0.70944,0.70924,0.70942,139699999.0
2005-02-10 20:45:00,0.70932,0.70957,0.70932,0.70933,63100001.0
2005-02-10 20:46:00,0.70958,0.70958,0.70931,0.70931,44700000.0
2005-02-10 20:47:00,0.70948,0.70976,0.70945,0.70976,28100000.0
2005-02-10 20:48:00,0.70952,0.70991,0.70952,0.70991,88500000.0
2005-02-10 20:49:00,0.70977,0.70989,0.70957,0.70963,109500000.0
2005-02-10 20:50:00,0.7095,0.7096,0.70922,0.70925,141400000.0
2005-02-10 20:51:00,0.70949,0.70949,0.70923,0.70927,54299999.0
2005-02-10 20:52:00,0.70957,0.70966,0.70949,0.70951,102100001.0
2005-02-10 20:53:00,0.70947,0.70967,0.70947,0.70957,342599996.0
2005-02-10 20:54:00,0.70945,0.7098,0.70945,0.7098,188499998.0
2005-02-10 20:55:00,0.70942,0.70953,0.70942,0.70953,19099999.0
2005-02-10 20:56:00,0.70941,0.70958,0.70924,0.70958,124200000.0
2005-02-10 20:57:00,0.70956,0.70969,0.70939,0.7096,93500001.0
2005-02-10 20:58:00,0.70956,0.7096,0.70944,0.70945,227800002.0
2005-02-10 20:59:00,0.7095,0.70967,0.70931,0.70935,169700002.0
2005-02-10 21:00:00,0.70939,0.70949,0.70923,0.70924,185299997.0
2005-02-10 21:01:00,0.7092,0.70932,0.70915,0.7093,154999998.0
2005-02-10 21:02:00,0.7091,0.7091,0.70888,0.70898,158799999.0
2005-02-10 21:03:00,0.7092,0.70938,0.70909,0.70938,123399999.0
2005-02-10 21:04:00,0.70921,0.70953,0.70921,0.7095,71800000.0
2005-02-10 21:05:00,0.70963,0.70963,0.70951,0.70957,106700002.0
2005-02-10 21:06:00,0.70924,0.70938,0.70923,0.70923,132699999.0
2005-02-10 21:07:00,0.70949,0.70949,0.70913,0.70923,67000000.0
2005-02-10 21:08:00,0.70924,0.70924,0.70877,0.7089,97499999.0
2005-02-10 21:09:00,0.70885,0.70918,0.70885,0.70905,171300000.0
2005-02-10 21:10:00,0.70912,0.70928,0.70911,0.70911,122899996.0
2005-02-10 21:11:00,0.70908,0.70915,0.70908,0.70915,43700000.0
2005-02-10 21:12:00,0.7089,0.70932,0.7089,0.70932,137900001.0
2005-02-10 21:13:00,0.7092,0.70926,0.70889,0.70926,105999998.0
2005-02-10 21:14:00,0.70924,0.70936,0.70908,0.70936,77699998.0
2005-02-10 21:15:00,0.70941,0.70941,0.70909,0.70935,154800000.0
2005-02-10 21:16:00,0.70929,0.70929,0.70898,0.70905,140199998.0
2005-02-10 21:17:00,0.70904,0.70913,0.70889,0.70912,138800002.0
2005-02-10 21:18:00,0.70918,0.70931,0.70907,0.70907,112799999.0
2005-02-10 21:19:00,0.70911,0.70929,0.70906,0.70906,102400000.0
2005-02-10 21:20:00,0.70912,0.70918,0.70884,0.70904,253500001.0
2005-02-10 21:21:00,0.7091,0.7092,0.70908,0.70917,80199999.0
2005-02-10 21:22:00,0.70902,0.70932,0.70902,0.70927,78799998.0
2005-02-10 21:23:00,0.70893,0.70907,0.7089,0.70905,185200000.0
2005-02-10 21:24:00,0.7091,0.7092,0.70907,0.70919,88600001.0
2005-02-10 21:25:00,0.70909,0.70927,0.70906,0.70925,159799996.0
2005-02-10 21:26:00,0.70939,0.70939,0.70906,0.70909,117499999.0
2005-02-10 21:27:00,0.70907,0.70922,0.70904,0.70919,86399999.0
2005-02-10 21:28:00,0.709,0.70907,0.70874,0.70878,91199999.0
2005-02-10 21:29:00,0.70917,0.70946,0.70913,0.70913,156999999.0
2005-02-10 21:30:00,0.70919,0.70926,0.70901,0.7091,164999999.0
2005-02-10 21:31:00,0.70922,0.70922,0.70904,0.70922,77200000.0
2005-02-10 21:32:00,0.70914,0.70933,0.70895,0.70911,86900000.0
2005-02-10 21:33:00,0.70923,0.70982,0.70916,0.70982,91300000.0
2005-02-10 21:34:00,0.70975,0.70977,0.70962,0.70977,123599999.0
2005-02-10 21:35:00,0.70953,0.70975,0.70953,0.70975,218699997.0
2005-02-10 21:36:00,0.7097,0.70977,0.7095,0.70953,212400001.0
2005-02-10 21:37:00,0.70946,0.7097,0.70946,0.7097,80400000.0
2005-02-10 21:38:00,0.7097,0.70975,0.70957,0.70961,101100000.0
2005-02-10 21:39:00,0.70984,0.70991,0.70961,0.70961,114900002.0
2005-02-10 21:40:00,0.70978,0.70978,0.70931,0.70962,169899999.0
2005-02-10 21:41:00,0.70957,0.7098,0.70947,0.70947,121900000.0
2005-02-10 21:42:00,0.70983,0.70986,0.70967,0.70973,87000000.0
2005-02-10 21:43:00,0.70961,0.70961,0.70948,0.7095,71400000.0
2005-02-10 21:44:00,0.70984,0.70984,0.70921,0.70921,41500000.0
2005-02-10 21:45:00,0.70962,0.70971,0.70955,0.70963,114000000.0
2005-02-10 21:46:00,0.70973,0.70973,0.70944,0.70959,145900003.0
2005-02-10 21:47:00,0.70962,0.70972,0.70962,0.70968,86200000.0
2005-02-10 21:48:00,0.70964,0.70973,0.70961,0.70961,65500000.0
2005-02-10 21:49:00,0.70959,0.70978,0.70959,0.70969,59200000.0
2005-02-10 21:50:00,0.70979,0.70987,0.70954,0.70966,79500000.0
2005-02-10 21:51:00,0.70979,0.7099,0.70968,0.70983,94700000.0
2005-02-10 21:52:00,0.70976,0.71007,0.70976,0.71007,78000000.0
2005-02-10 21:53:00,0.7097,0.70997,0.7097,0.70978,96600002.0
2005-02-10 21:54:00,0.70974,0.70993,0.70962,0.70975,95899999.0
2005-02-10 21:55:00,0.70973,0.70998,0.70967,0.70995,119599998.0
2005-02-10 21:56:00,0.70983,0.70993,0.70974,0.70986,134700001.0
2005-02-10 21:57:00,0.70989,0.71005,0.70972,0.70992,149499998.0
2005-02-10 21:58:00,0.70999,0.71,0.70973,0.70973,65700001.0
2005-02-10 21:59:00,0.70951,0.70977,0.70892,0.70928,108200002.0
2005-02-10 22:00:00,0.70866,0.7094,0.70858,0.70939,94500000.0
2005-02-10 22:01:00,0.70953,0.70961,0.709,0.70961,127700000.0
2005-02-10 22:02:00,0.70953,0.71002,0.70952,0.70977,96800000.0
2005-02-10 22:03:00,0.70985,0.71028,0.70971,0.70994,145000000.0
2005-02-10 22:04:00,0.70981,0.71019,0.70972,0.71009,143500000.0
2005-02-10 22:05:00,0.71018,0.71028,0.70989,0.71016,101600000.0
2005-02-10 22:06:00,0.70975,0.71014,0.7096,0.7096,154599999.0
2005-02-10 22:07:00,0.70986,0.7099,0.70977,0.70989,121000000.0
2005-02-10 22:08:00,0.70981,0.71021,0.70981,0.71014,125000000.0
2005-02-10 22:09:00,0.70995,0.71008,0.70982,0.71005,155800002.0
2005-02-10 22:10:00,0.71012,0.71015,0.70979,0.70979,99300000.0
2005-02-10 22:11:00,0.70976,0.70993,0.70971,0.70976,117700000.0
2005-02-10 22:12:00,0.70984,0.7099,0.70969,0.70969,130000000.0
2005-02-10 22:13:00,0.71004,0.71007,0.70984,0.70995,74899999.0
2005-02-10 22:14:00,0.71008,0.71012,0.70987,0.71001,105600000.0
2005-02-10 22:15:00,0.71,0.71,0.70984,0.70989,132000001.0
2005-02-10 22:16:00,0.71004,0.71006,0.70969,0.70969,63400000.0
2005-02-10 22:17:00,0.70974,0.70989,0.70963,0.70981,88300000.0
2005-02-10 22:18:00,0.70969,0.70974,0.7096,0.7096,77400001.0
2005-02-10 22:19:00,0.70954,0.70985,0.70954,0.70977,98100000.0
2005-02-10 22:20:00,0.7099,0.71018,0.70988,0.70988,62000000.0
2005-02-10 22:21:00,0.70985,0.70993,0.70971,0.70993,139600000.0
2005-02-10 22:22:00,0.71006,0.71009,0.70983,0.7099,119500000.0
2005-02-10 22:23:00,0.7097,0.70992,0.70969,0.70992,77200000.0
2005-02-10 22:24:00,0.70982,0.70999,0.70971,0.7099,173799998.0
2005-02-10 22:25:00,0.70978,0.71008,0.70975,0.70992,111600000.0
2005-02-10 22:26:00,0.70986,0.71005,0.70986,0.7099,65700001.0
2005-02-10 22:27:00,0.70971,0.71019,0.70971,0.71019,74299999.0
2005-02-10 22:28:00,0.70985,0.71021,0.70985,0.71005,125800002.0
2005-02-10 22:29:00,0.71002,0.71004,0.70991,0.71,162399999.0
2005-02-10 22:30:00,0.71,0.71031,0.71,0.71017,184700002.0
2005-02-10 22:31:00,0.71009,0.71009,0.70995,0.70998,99999999.0
2005-02-10 22:32:00,0.71012,0.71029,0.71009,0.71011,82199999.0
2005-02-10 22:33:00,0.70993,0.71012,0.70985,0.70999,115600000.0
2005-02-10 22:34:00,0.71023,0.71023,0.70983,0.71011,93700000.0
2005-02-10 22:35:00,0.7101,0.71014,0.70999,0.71,129199999.0
2005-02-10 22:36:00,0.70995,0.71011,0.70995,0.71008,110000000.0
2005-02-10 22:37:00,0.70997,0.71024,0.70997,0.71024,88599998.0
2005-02-10 22:38:00,0.70989,0.7102,0.70973,0.71013,102999999.0
2005-02-10 22:39:00,0.71013,0.71027,0.71003,0.71027,57500000.0
2005-02-10 22:40:00,0.70999,0.71021,0.70997,0.70997,78700000.0
2005-02-10 22:41:00,0.70989,0.71005,0.70989,0.71,104200001.0
2005-02-10 22:42:00,0.71002,0.71032,0.70991,0.71032,158300003.0
2005-02-10 22:43:00,0.70996,0.71026,0.70993,0.71008,179000000.0
2005-02-10 22:44:00,0.71012,0.71012,0.70985,0.71004,139399998.0
2005-02-10 22:45:00,0.71017,0.7103,0.70976,0.7099,168699998.0
2005-02-10 22:46:00,0.71006,0.71006,0.70967,0.70995,230699998.0
2005-02-10 22:47:00,0.7101,0.71026,0.71005,0.71025,104099999.0
2005-02-10 22:48:00,0.7102,0.71049,0.71015,0.71024,140800000.0
2005-02-10 22:49:00,0.71014,0.71024,0.71014,0.71024,50200001.0
2005-02-10 22:50:00,0.71034,0.7104,0.71013,0.7102,168099998.0
2005-02-10 22:51:00,0.71019,0.71027,0.71012,0.71017,187900001.0
2005-02-10 22:52:00,0.71026,0.71042,0.71018,0.71018,95600000.0
2005-02-10 22:53:00,0.71044,0.71044,0.71009,0.71024,79100000.0
2005-02-10 22:54:00,0.7102,0.71029,0.7101,0.7101,66700000.0
2005-02-10 22:55:00,0.71016,0.71028,0.71006,0.71006,100700002.0
2005-02-10 22:56:00,0.7102,0.7102,0.70995,0.70995,106300000.0
2005-02-10 22:57:00,0.71015,0.71022,0.70997,0.71006,99500000.0
2005-02-10 22:58:00,0.70997,0.71021,0.70993,0.7101,126199999.0
2005-02-10 22:59:00,0.71002,0.71023,0.70979,0.70979,124600000.0
2005-02-10 23:00:00,0.7099,0.71011,0.70981,0.70981,105200000.0
2005-02-10 23:01:00,0.71009,0.7103,0.71007,0.71018,90700001.0
2005-02-10 23:02:00,0.7104,0.7104,0.71015,0.71015,82000000.0
2005-02-10 23:03:00,0.71013,0.71023,0.70998,0.71012,153299998.0
2005-02-10 23:04:00,0.71014,0.71021,0.70993,0.70993,69999999.0
2005-02-10 23:05:00,0.70994,0.71023,0.70994,0.71008,104399999.0
2005-02-10 23:06:00,0.7103,0.71036,0.7101,0.7101,85300000.0
2005-02-10 23:07:00,0.7102,0.71049,0.7101,0.71043,61999999.0
2005-02-10 23:08:00,0.71045,0.71045,0.71002,0.71018,115399999.0
2005-02-10 23:09:00,0.70994,0.71031,0.70994,0.71031,78000000.0
2005-02-10 23:10:00,0.71003,0.71023,0.70997,0.71023,76399999.0
2005-02-10 23:11:00,0.7102,0.71025,0.70993,0.71019,160200000.0
2005-02-10 23:12:00,0.71012,0.7103,0.71001,0.7103,77400001.0
2005-02-10 23:13:00,0.71023,0.71023,0.70993,0.71009,62700000.0
2005-02-10 23:14:00,0.71003,0.71012,0.71003,0.71012,103199998.0
2005-02-10 23:15:00,0.7101,0.71025,0.7101,0.71018,24700000.0
2005-02-10 23:16:00,0.71014,0.71014,0.70991,0.70997,108600000.0
2005-02-10 23:17:00,0.71011,0.71027,0.71,0.71005,105300000.0
2005-02-10 23:18:00,0.71005,0.71043,0.71,0.71043,40500000.0
2005-02-10 23:19:00,0.71045,0.7105,0.71043,0.7105,62299999.0
2005-02-10 23:20:00,0.71048,0.71048,0.71013,0.71031,61399999.0
2005-02-10 23:21:00,0.71026,0.71058,0.71026,0.71057,116799999.0
2005-02-10 23:22:00,0.71036,0.71054,0.7102,0.71032,134399998.0
2005-02-10 23:23:00,0.71016,0.71026,0.71005,0.71007,86400000.0
2005-02-10 23:24:00,0.71038,0.71049,0.71025,0.71049,49399999.0
2005-02-10 23:25:00,0.71021,0.71059,0.71021,0.71059,77300000.0
2005-02-10 23:26:00,0.71049,0.7107,0.71049,0.7107,108000001.0
2005-02-10 23:27:00,0.71044,0.71055,0.71042,0.71043,113899999.0
2005-02-10 23:28:00,0.71053,0.71061,0.71013,0.71013,132499996.0
2005-02-10 23:29:00,0.7101,0.71034,0.7101,0.71034,85400000.0
2005-02-10 23:30:00,0.71013,0.71046,0.71004,0.7102,154900001.0
2005-02-10 23:31:00,0.70999,0.71053,0.70999,0.71053,75800000.0
2005-02-10 23:32:00,0.71044,0.71072,0.71041,0.71045,143299998.0
2005-02-10 23:33:00,0.71054,0.71057,0.7103,0.71053,150000004.0
2005-02-10 23:34:00,0.71039,0.71039,0.71022,0.7103,52600000.0
2005-02-10 23:35:00,0.71059,0.7106,0.71048,0.71057,68200001.0
2005-02-10 23:36:00,0.71068,0.71071,0.71045,0.7105,49500000.0
2005-02-10 23:37:00,0.7107,0.71075,0.71056,0.71056,77400001.0
2005-02-10 23:38:00,0.71088,0.71088,0.71059,0.71073,115200000.0
2005-02-10 23:39:00,0.71065,0.71086,0.71062,0.71079,97800000.0
2005-02-10 23:40:00,0.71045,0.71076,0.71045,0.71076,97400000.0
2005-02-10 23:41:00,0.7109,0.7109,0.71061,0.71088,87199999.0
2005-02-10 23:42:00,0.71079,0.71088,0.71067,0.71077,99300000.0
2005-02-10 23:43:00,0.71066,0.71067,0.71041,0.71044,57000000.0
2005-02-10 23:44:00,0.71046,0.71071,0.71043,0.71043,51700000.0
2005-02-10 23:45:00,0.71085,0.71128,0.71056,0.71118,140200000.0
2005-02-10 23:46:00,0.71114,0.712,0.71114,0.71197,95400002.0
2005-02-10 23:47:00,0.71203,0.71218,0.71185,0.71189,114699998.0
2005-02-10 23:48:00,0.71201,0.71209,0.71144,0.7117,114500000.0
2005-02-10 23:49:00,0.7116,0.71164,0.71118,0.71131,131199998.0
2005-02-10 23:50:00,0.71125,0.71137,0.71105,0.71105,71100000.0
2005-02-10 23:51:00,0.71149,0.71155,0.71107,0.71118,152999999.0
2005-02-10 23:52:00,0.71109,0.71141,0.71109,0.7112,85499999.0
2005-02-10 23:53:00,0.71126,0.71126,0.71109,0.71115,39100000.0
2005-02-10 23:54:00,0.71134,0.71149,0.71112,0.71122,81200000.0
2005-02-10 23:55:00,0.71127,0.71127,0.71112,0.71115,105199999.0
2005-02-10 23:56:00,0.71129,0.71146,0.71112,0.71112,122599999.0
2005-02-10 23:57:00,0.71127,0.71138,0.71113,0.71117,100400001.0
2005-02-10 23:58:00,0.7114,0.7114,0.71118,0.71122,110000001.0
2005-02-10 23:59:00,0.71116,0.71127,0.71103,0.71103,121399998.0
2005-02-11 00:00:00,0.71111,0.71121,0.71096,0.711,82399999.0
2005-02-11 00:01:00,0.71104,0.71115,0.7109,0.7109,61500000.0
2005-02-11 00:02:00,0.71105,0.71107,0.71093,0.71093,176700000.0
2005-02-11 00:03:00,0.71096,0.71099,0.71088,0.71088,39000000.0
2005-02-11 00:04:00,0.71099,0.71099,0.7108,0.7108,52700001.0
2005-02-11 00:05:00,0.71104,0.71112,0.71077,0.71077,79199999.0
2005-02-11 00:06:00,0.71096,0.71128,0.71082,0.71128,67900000.0
2005-02-11 00:07:00,0.71121,0.71121,0.71108,0.7111,94999998.0
2005-02-11 00:08:00,0.71073,0.71113,0.71073,0.71113,191599998.0
2005-02-11 00:09:00,0.71079,0.71099,0.71079,0.71091,68600001.0
2005-02-11 00:10:00,0.71061,0.71098,0.71026,0.71098,160300000.0
2005-02-11 00:11:00,0.71064,0.71082,0.71057,0.71081,69100000.0
2005-02-11 00:12:00,0.71085,0.71095,0.71079,0.71093,141600001.0
2005-02-11 00:13:00,0.71108,0.71111,0.71081,0.71088,83699999.0
2005-02-11 00:14:00,0.71071,0.71098,0.71071,0.71098,115599997.0
2005-02-11 00:15:00,0.71081,0.71092,0.71081,0.71085,56900001.0
2005-02-11 00:16:00,0.71079,0.71098,0.71062,0.71085,86200000.0
2005-02-11 00:17:00,0.71062,0.71076,0.7105,0.71075,65500001.0
2005-02-11 00:18:00,0.7107,0.71087,0.71041,0.71048,94600000.0
2005-02-11 00:19:00,0.71038,0.71086,0.71038,0.71086,66000000.0
2005-02-11 00:20:00,0.71028,0.7108,0.71027,0.7108,53400000.0
2005-02-11 00:21:00,0.71046,0.71059,0.71033,0.71033,53100000.0
2005-02-11 00:22:00,0.71015,0.71054,0.71015,0.71054,56600000.0
2005-02-11 00:23:00,0.71081,0.71134,0.71081,0.71129,98600003.0
2005-02-11 00:24:00,0.71139,0.71143,0.71067,0.71068,98999998.0
2005-02-11 00:25:00,0.71079,0.71079,0.71044,0.7106,76700000.0
2005-02-11 00:26:00,0.71056,0.71077,0.71056,0.71077,78799999.0
2005-02-11 00:27:00,0.71084,0.71089,0.7107,0.7107,108899999.0
2005-02-11 00:28:00,0.71046,0.71076,0.71046,0.71052,96000000.0
2005-02-11 00:29:00,0.71052,0.71078,0.71052,0.71078,23100000.0
2005-02-11 00:30:00,0.71076,0.71107,0.71076,0.71105,160000001.0
2005-02-11 00:31:00,0.71089,0.71089,0.71035,0.71035,89899999.0
2005-02-11 00:32:00,0.71048,0.71066,0.71042,0.71052,115400000.0
2005-02-11 00:33:00,0.71059,0.71067,0.7105,0.7105,118700000.0
2005-02-11 00:34:00,0.71085,0.71085,0.71065,0.71065,59800000.0
2005-02-11 00:35:00,0.71058,0.7108,0.71044,0.71047,92099999.0
2005-02-11 00:36:00,0.71041,0.71084,0.71038,0.71079,70700000.0
2005-02-11 00:37:00,0.71051,0.71075,0.71034,0.71075,134200001.0
2005-02-11 00:38:00,0.71037,0.7105,0.71028,0.71028,22200000.0
2005-02-11 00:39:00,0.71017,0.7105,0.71017,0.71037,73500000.0
2005-02-11 00:40:00,0.71073,0.71074,0.71029,0.71032,140600000.0
2005-02-11 00:41:00,0.71047,0.71047,0.71017,0.71017,91600000.0
2005-02-11 00:42:00,0.71063,0.71064,0.71029,0.71029,63600000.0
2005-02-11 00:43:00,0.7104,0.71064,0.7104,0.71061,75500000.0
2005-02-11 00:44:00,0.71066,0.71066,0.71006,0.71006,62900001.0
2005-02-11 00:45:00,0.70993,0.71016,0.70981,0.71005,99900000.0
2005-02-11 00:46:00,0.71006,0.71036,0.71002,0.71027,143000000.0
2005-02-11 00:47:00,0.71011,0.71022,0.71006,0.71022,96900000.0
2005-02-11 00:48:00,0.70992,0.71005,0.70984,0.70984,95899997.0
2005-02-11 00:49:00,0.70985,0.70996,0.70968,0.70974,101000000.0
2005-02-11 00:50:00,0.70977,0.70992,0.70976,0.70989,68200000.0
2005-02-11 00:51:00,0.70995,0.7101,0.70995,0.7101,23200000.0
2005-02-11 00:52:00,0.70978,0.70988,0.70971,0.70979,120800001.0
2005-02-11 00:53:00,0.70995,0.7101,0.70989,0.71,68500001.0
2005-02-11 00:54:00,0.71019,0.71019,0.70988,0.71007,146600003.0
2005-02-11 00:55:00,0.71028,0.71028,0.71012,0.7102,68699999.0
2005-02-11 00:56:00,0.71014,0.71035,0.71014,0.71034,52000000.0
2005-02-11 00:57:00,0.71001,0.7102,0.71,0.71,46700000.0
2005-02-11 00:58:00,0.70982,0.71018,0.70982,0.71018,124300002.0
2005-02-11 00:59:00,0.7102,0.71044,0.7102,0.71044,96700000.0
2005-02-11 01:00:00,0.71038,0.71038,0.71007,0.71011,81200001.0
2005-02-11 01:01:00,0.71027,0.71027,0.71023,0.71023,14900000.0
2005-02-11 01:02:00,0.71035,0.71041,0.71012,0.71012,38900000.0
2005-02-11 01:03:00,0.71049,0.71061,0.71011,0.71017,114100001.0
2005-02-11 01:04:00,0.71005,0.71026,0.70995,0.71026,35900000.0
2005-02-11 01:05:00,0.71036,0.71036,0.71021,0.71021,24700000.0
2005-02-11 01:06:00,0.71044,0.71044,0.71012,0.71012,50999999.0
2005-02-11 01:07:00,0.71021,0.71022,0.70988,0.70998,76300000.0
2005-02-11 01:08:00,0.71018,0.71056,0.7101,0.71014,127799998.0
2005-02-11 01:09:00,0.71053,0.71053,0.71021,0.71025,108799998.0
2005-02-11 01:10:00,0.71039,0.71039,0.71016,0.71021,97900000.0
2005-02-11 01:11:00,0.71018,0.71046,0.70995,0.70995,99999999.0
2005-02-11 01:12:00,0.71021,0.7104,0.71021,0.7104,119700000.0
2005-02-11 01:13:00,0.71041,0.71042,0.71032,0.71042,102099999.0
2005-02-11 01:14:00,0.71065,0.71075,0.71065,0.71067,41500000.0
2005-02-11 01:15:00,0.71062,0.71062,0.71037,0.71037,25300000.0
2005-02-11 01:16:00,0.71017,0.71058,0.71017,0.71058,69399999.0
2005-02-11 01:17:00,0.71025,0.71038,0.71022,0.71037,54600000.0
2005-02-11 01:18:00,0.71012,0.71026,0.70997,0.71015,129599998.0
2005-02-11 01:19:00,0.71045,0.71057,0.71042,0.71057,81100000.0
2005-02-11 01:20:00,0.71049,0.71058,0.71032,0.71058,36700001.0
2005-02-11 01:21:00,0.71067,0.71078,0.71039,0.71039,186600001.0
2005-02-11 01:22:00,0.71035,0.7106,0.71035,0.71041,43000000.0
2005-02-11 01:23:00,0.71027,0.71055,0.70997,0.70997,81800000.0
2005-02-11 01:24:00,0.71027,0.71045,0.71027,0.71045,55800000.0
2005-02-11 01:25:00,0.71033,0.71045,0.71031,0.71045,64900001.0
2005-02-11 01:26:00,0.71052,0.71052,0.71045,0.71048,40800000.0
2005-02-11 01:27:00,0.71033,0.71043,0.71007,0.71025,122699999.0
2005-02-11 01:28:00,0.71052,0.71052,0.71025,0.71032,122299999.0
2005-02-11 01:29:00,0.71057,0.71057,0.7104,0.7104,28699999.0
2005-02-11 01:30:00,0.71062,0.71078,0.71062,0.71071,24600000.0
2005-02-11 01:31:00,0.71051,0.71078,0.71042,0.71078,76900000.0
2005-02-11 01:32:00,0.71085,0.71094,0.71055,0.71063,63400000.0
2005-02-11 01:33:00,0.71107,0.71107,0.71039,0.71071,164600002.0
2005-02-11 01:34:00,0.71093,0.71095,0.71075,0.71094,168900002.0
2005-02-11 01:35:00,0.71079,0.71094,0.71077,0.71082,164600000.0
2005-02-11 01:36:00,0.71089,0.71093,0.71064,0.71065,126300000.0
2005-02-11 01:37:00,0.71065,0.71093,0.71065,0.7107,51000000.0
2005-02-11 01:38:00,0.71062,0.71068,0.71028,0.71056,119100000.0
2005-02-11 01:39:00,0.71061,0.71061,0.71025,0.71025,86100002.0
2005-02-11 01:40:00,0.71053,0.71059,0.71016,0.71027,96899999.0
2005-02-11 01:41:00,0.71023,0.71061,0.71003,0.7104,95199999.0
2005-02-11 01:42:00,0.71055,0.71103,0.71055,0.71098,55700000.0
2005-02-11 01:43:00,0.71085,0.71108,0.71071,0.71084,81400000.0
2005-02-11 01:44:00,0.7108,0.7108,0.71049,0.71049,55799998.0
2005-02-11 01:45:00,0.71095,0.711,0.71075,0.71075,109500000.0
2005-02-11 01:46:00,0.71068,0.71084,0.71055,0.7108,106900000.0
2005-02-11 01:47:00,0.71072,0.7108,0.71053,0.7108,114499998.0
2005-02-11 01:48:00,0.71093,0.71101,0.71083,0.71085,59199999.0
2005-02-11 01:49:00,0.71078,0.7108,0.7106,0.71069,65799999.0
2005-02-11 01:50:00,0.71061,0.71061,0.71045,0.71045,42300000.0
2005-02-11 01:51:00,0.71075,0.71101,0.7106,0.71098,102900000.0
2005-02-11 01:52:00,0.71086,0.71106,0.71077,0.71077,95500000.0
2005-02-11 01:53:00,0.71084,0.7114,0.71079,0.7114,73199999.0
2005-02-11 01:54:00,0.71125,0.71139,0.71087,0.71087,55999999.0
2005-02-11 01:55:00,0.71069,0.71087,0.71064,0.7107,158199999.0
2005-02-11 01:56:00,0.7111,0.7111,0.71077,0.71077,87699999.0
2005-02-11 01:57:00,0.71073,0.71095,0.71073,0.71083,92000002.0
2005-02-11 01:58:00,0.7106,0.7106,0.71036,0.71044,44600000.0
2005-02-11 01:59:00,0.71043,0.71067,0.7103,0.71067,42300000.0
2005-02-11 02:00:00,0.71067,0.71067,0.71034,0.71037,52300000.0
2005-02-11 02:01:00,0.71052,0.7108,0.71052,0.7108,43200000.0
2005-02-11 02:02:00,0.71043,0.71071,0.71043,0.71057,138600001.0
2005-02-11 02:03:00,0.71031,0.71068,0.71031,0.71052,65300000.0
2005-02-11 02:04:00,0.71062,0.71062,0.71028,0.71036,78000001.0
2005-02-11 02:05:00,0.71047,0.71047,0.71002,0.7101,115300001.0
2005-02-11 02:06:00,0.71017,0.71035,0.71006,0.71006,28100000.0
2005-02-11 02:07:00,0.70986,0.71032,0.70986,0.71032,43000000.0
2005-02-11 02:08:00,0.71034,0.71057,0.71034,0.71057,93100000.0
2005-02-11 02:09:00,0.71028,0.71037,0.71028,0.71037,50099999.0
2005-02-11 02:10:00,0.71038,0.71038,0.71013,0.71027,63299999.0
2005-02-11 02:11:00,0.71029,0.71034,0.71017,0.71017,71499999.0
2005-02-11 02:12:00,0.71017,0.71017,0.70991,0.71006,109400001.0
2005-02-11 02:13:00,0.71014,0.71028,0.70992,0.71028,81500001.0
2005-02-11 02:14:00,0.71019,0.7104,0.71004,0.71023,78699999.0
2005-02-11 02:15:00,0.71031,0.71038,0.71005,0.71022,146099999.0
2005-02-11 02:16:00,0.71026,0.71062,0.71026,0.71062,129099999.0
2005-02-11 02:17:00,0.71052,0.71052,0.71043,0.71043,34199999.0
2005-02-11 02:18:00,0.71015,0.71063,0.71015,0.71063,46300000.0
2005-02-11 02:19:00,0.71059,0.71059,0.71044,0.71058,28300000.0
2005-02-11 02:20:00,0.71054,0.71055,0.71035,0.71044,115600001.0
2005-02-11 02:21:00,0.71028,0.71065,0.71027,0.71065,67700000.0
2005-02-11 02:22:00,0.71047,0.71063,0.71026,0.71063,69300000.0
2005-02-11 02:23:00,0.71018,0.71042,0.71012,0.71012,111399999.0
2005-02-11 02:24:00,0.71014,0.71029,0.71013,0.71019,105700000.0
2005-02-11 02:25:00,0.71029,0.71055,0.7102,0.71055,82100001.0
2005-02-11 02:26:00,0.71036,0.71051,0.71035,0.71035,55000000.0
2005-02-11 02:27:00,0.71021,0.71035,0.71008,0.71022,109199999.0
2005-02-11 02:28:00,0.71031,0.71031,0.71007,0.7103,83200000.0
2005-02-11 02:29:00,0.71046,0.71046,0.71009,0.71009,105500002.0
2005-02-11 02:30:00,0.71034,0.71034,0.71014,0.71029,58699999.0
2005-02-11 02:31:00,0.71028,0.7103,0.71009,0.7103,128599998.0
2005-02-11 02:32:00,0.71062,0.71063,0.71022,0.71022,58999999.0
2005-02-11 02:33:00,0.71032,0.71047,0.71032,0.71041,63300000.0
2005-02-11 02:34:00,0.71036,0.7105,0.71018,0.7103,82100000.0
2005-02-11 02:35:00,0.71022,0.71029,0.71015,0.71015,110899999.0
2005-02-11 02:36:00,0.71023,0.71041,0.70969,0.70969,114400002.0
2005-02-11 02:37:00,0.71003,0.71003,0.70982,0.70991,43099999.0
2005-02-11 02:38:00,0.71019,0.71025,0.70996,0.70996,115400001.0
2005-02-11 02:39:00,0.70978,0.71023,0.70971,0.71023,86799999.0
2005-02-11 02:40:00,0.71025,0.71025,0.70988,0.71024,76200000.0
2005-02-11 02:41:00,0.71025,0.71025,0.7099,0.71022,99700000.0
2005-02-11 02:42:00,0.70996,0.70997,0.70951,0.70956,122500001.0
2005-02-11 02:43:00,0.70947,0.70979,0.70944,0.70979,136699999.0
2005-02-11 02:44:00,0.70979,0.70979,0.70961,0.70966,65800000.0
2005-02-11 02:45:00,0.70966,0.70986,0.7096,0.7096,151200001.0
2005-02-11 02:46:00,0.70968,0.71003,0.70968,0.7098,64400000.0
2005-02-11 02:47:00,0.70984,0.70989,0.70983,0.70988,117600002.0
2005-02-11 02:48:00,0.71004,0.71018,0.70981,0.70981,92400001.0
2005-02-11 02:49:00,0.71012,0.71017,0.70973,0.70973,63800000.0
2005-02-11 02:50:00,0.71001,0.71001,0.7097,0.7097,90700002.0
2005-02-11 02:51:00,0.71012,0.71012,0.70987,0.70994,89300000.0
2005-02-11 02:52:00,0.7098,0.71024,0.7098,0.70984,119300000.0
2005-02-11 02:53:00,0.71016,0.71024,0.71016,0.71024,32600000.0
2005-02-11 02:54:00,0.71016,0.71037,0.71016,0.71037,76900002.0
2005-02-11 02:55:00,0.71029,0.71029,0.70995,0.70997,101200001.0
2005-02-11 02:56:00,0.7102,0.71021,0.70988,0.70988,50100000.0
2005-02-11 02:57:00,0.7099,0.71008,0.70984,0.71002,174800000.0
2005-02-11 02:58:00,0.71031,0.71038,0.7101,0.71029,95900000.0
2005-02-11 02:59:00,0.71033,0.71035,0.71025,0.71025,72800000.0
2005-02-11 03:00:00,0.71008,0.71014,0.70989,0.71008,113100001.0
2005-02-11 03:01:00,0.70976,0.70998,0.70968,0.70998,78900000.0
2005-02-11 03:02:00,0.71006,0.71038,0.71006,0.7102,91900001.0
2005-02-11 03:03:00,0.71028,0.71028,0.71,0.71,110400001.0
2005-02-11 03:04:00,0.71031,0.71046,0.71,0.71,104499998.0
2005-02-11 03:05:00,0.70986,0.71013,0.70982,0.71011,109100002.0
2005-02-11 03:06:00,0.71002,0.71009,0.70991,0.70991,69500001.0
2005-02-11 03:07:00,0.71026,0.71026,0.70998,0.71,71900000.0
2005-02-11 03:08:00,0.71008,0.71061,0.71008,0.7101,149499999.0
2005-02-11 03:09:00,0.70996,0.7105,0.70993,0.71027,77199999.0
2005-02-11 03:10:00,0.71025,0.71059,0.71025,0.71043,95000000.0
2005-02-11 03:11:00,0.71026,0.71058,0.71025,0.71058,62300000.0
2005-02-11 03:12:00,0.71052,0.71062,0.71025,0.71025,112300000.0
2005-02-11 03:13:00,0.71025,0.71041,0.71024,0.71024,112799998.0
2005-02-11 03:14:00,0.71013,0.71061,0.71013,0.71041,97199999.0
2005-02-11 03:15:00,0.71041,0.71049,0.71017,0.71025,82900000.0
2005-02-11 03:16:00,0.71013,0.71042,0.71007,0.71042,51800000.0
2005-02-11 03:17:00,0.71051,0.71051,0.71032,0.71036,82999998.0
2005-02-11 03:18:00,0.71028,0.71061,0.71019,0.71046,130400002.0
2005-02-11 03:19:00,0.7103,0.71089,0.7103,0.71049,84100000.0
2005-02-11 03:20:00,0.71021,0.71035,0.71004,0.7101,175100003.0
2005-02-11 03:21:00,0.70989,0.71008,0.70979,0.71008,131300000.0
2005-02-11 03:22:00,0.71,0.71029,0.70998,0.71029,98599999.0
2005-02-11 03:23:00,0.71006,0.71012,0.71003,0.71009,79400000.0
2005-02-11 03:24:00,0.71016,0.71033,0.70996,0.70996,81000001.0
2005-02-11 03:25:00,0.71002,0.71007,0.70979,0.71002,68400000.0
2005-02-11 03:26:00,0.71008,0.71008,0.70988,0.70988,90399997.0
2005-02-11 03:27:00,0.70992,0.71021,0.70981,0.71021,46399999.0
2005-02-11 03:28:00,0.71004,0.71007,0.70991,0.70996,78799999.0
2005-02-11 03:29:00,0.7101,0.7101,0.70992,0.70996,50800000.0
2005-02-11 03:30:00,0.71001,0.71027,0.70994,0.71025,64500000.0
2005-02-11 03:31:00,0.7104,0.7105,0.71035,0.7105,86799999.0
2005-02-11 03:32:00,0.71029,0.71037,0.71014,0.71014,48200000.0
2005-02-11 03:33:00,0.71007,0.71021,0.70989,0.70989,55300000.0
2005-02-11 03:34:00,0.70991,0.71024,0.70991,0.71009,98700000.0
2005-02-11 03:35:00,0.71013,0.71019,0.70993,0.71008,139800000.0
2005-02-11 03:36:00,0.71,0.71023,0.71,0.7102,81000000.0
2005-02-11 03:37:00,0.71008,0.71044,0.71003,0.71044,111099999.0
2005-02-11 03:38:00,0.71017,0.71053,0.71017,0.71053,78899998.0
2005-02-11 03:39:00,0.71065,0.71065,0.71055,0.7106,72600002.0
2005-02-11 03:40:00,0.71052,0.71057,0.71041,0.71041,125600001.0
2005-02-11 03:41:00,0.71024,0.71053,0.71008,0.71053,104200001.0
2005-02-11 03:42:00,0.71047,0.71058,0.71002,0.71031,93099998.0
2005-02-11 03:43:00,0.71008,0.71022,0.71006,0.71022,55000000.0
2005-02-11 03:44:00,0.71018,0.71048,0.71006,0.71048,63800000.0
2005-02-11 03:45:00,0.71039,0.71039,0.71008,0.71018,71000000.0
2005-02-11 03:46:00,0.71027,0.71049,0.71016,0.71036,83200000.0
2005-02-11 03:47:00,0.71014,0.71053,0.71002,0.71053,101400000.0
2005-02-11 03:48:00,0.71043,0.71043,0.71026,0.71042,158999996.0
2005-02-11 03:49:00,0.71042,0.71042,0.71011,0.71023,96400001.0
2005-02-11 03:50:00,0.71036,0.71052,0.71008,0.71008,85299999.0
2005-02-11 03:51:00,0.71035,0.71093,0.71035,0.71055,79000000.0
2005-02-11 03:52:00,0.71041,0.71059,0.71024,0.71037,143499998.0
2005-02-11 03:53:00,0.71032,0.71032,0.71005,0.71005,26300000.0
2005-02-11 03:54:00,0.71051,0.71055,0.71009,0.71009,83799999.0
2005-02-11 03:55:00,0.70994,0.71027,0.70994,0.71027,113799999.0
2005-02-11 03:56:00,0.71033,0.71046,0.71026,0.7103,140199998.0
2005-02-11 03:57:00,0.71031,0.71056,0.71031,0.71056,74199999.0
2005-02-11 03:58:00,0.71046,0.71048,0.71037,0.7104,162800001.0
2005-02-11 03:59:00,0.71078,0.71078,0.71054,0.71054,55199999.0
2005-02-11 04:00:00,0.71038,0.71052,0.71035,0.71052,102600000.0
2005-02-11 04:01:00,0.71065,0.71065,0.71031,0.71052,80599999.0
2005-02-11 04:02:00,0.71059,0.71059,0.71016,0.71021,62799999.0
2005-02-11 04:03:00,0.71018,0.7103,0.71009,0.7103,138799999.0
2005-02-11 04:04:00,0.71036,0.71036,0.71013,0.71013,129200002.0
2005-02-11 04:05:00,0.71007,0.71027,0.71007,0.71027,72199999.0
2005-02-11 04:06:00,0.71039,0.71055,0.71025,0.71025,134499999.0
2005-02-11 04:07:00,0.71005,0.71024,0.70994,0.71024,85000000.0
2005-02-11 04:08:00,0.71039,0.7105,0.71022,0.71022,105699997.0
2005-02-11 04:09:00,0.71032,0.71053,0.71032,0.71053,23000001.0
2005-02-11 04:10:00,0.71061,0.71066,0.7104,0.71059,90400001.0
2005-02-11 04:11:00,0.71052,0.71054,0.7103,0.71054,94700000.0
2005-02-11 04:12:00,0.71061,0.71061,0.71032,0.71036,121000001.0
2005-02-11 04:13:00,0.71049,0.71049,0.71014,0.71015,47200000.0
2005-02-11 04:14:00,0.71008,0.71025,0.71001,0.71022,76400000.0
2005-02-11 04:15:00,0.71003,0.71034,0.70996,0.71032,132200000.0
2005-02-11 04:16:00,0.7102,0.71027,0.71004,0.7101,141900000.0
2005-02-11 04:17:00,0.71014,0.71024,0.71006,0.71006,66000000.0
2005-02-11 04:18:00,0.71003,0.71037,0.71003,0.71035,125199999.0
2005-02-11 04:19:00,0.71036,0.71044,0.71036,0.71044,31199999.0
2005-02-11 04:20:00,0.71049,0.71049,0.71038,0.71038,39400000.0
2005-02-11 04:21:00,0.71062,0.71062,0.70981,0.70981,121400000.0
2005-02-11 04:22:00,0.71005,0.71041,0.71005,0.71015,121900001.0
2005-02-11 04:23:00,0.71006,0.71028,0.70993,0.71028,62100001.0
2005-02-11 04:24:00,0.70988,0.71008,0.70985,0.71008,72900000.0
2005-02-11 04:25:00,0.71008,0.71027,0.70998,0.71017,88699999.0
2005-02-11 04:26:00,0.70986,0.70999,0.70979,0.70985,112000000.0
2005-02-11 04:27:00,0.7099,0.71017,0.70976,0.71012,55100000.0
2005-02-11 04:28:00,0.71,0.71009,0.70974,0.71007,64600001.0
2005-02-11 04:29:00,0.71007,0.71031,0.71007,0.71024,118100002.0
2005-02-11 04:30:00,0.71019,0.71027,0.70977,0.70977,125000001.0
2005-02-11 04:31:00,0.70974,0.7102,0.70974,0.7101,102200003.0
2005-02-11 04:32:00,0.71003,0.71003,0.70983,0.70983,127100000.0
2005-02-11 04:33:00,0.71015,0.71036,0.71005,0.71031,82899999.0
2005-02-11 04:34:00,0.71044,0.71063,0.71044,0.71044,58100000.0
2005-02-11 04:35:00,0.71046,0.71047,0.71032,0.71047,58500000.0
2005-02-11 04:36:00,0.71035,0.71058,0.71035,0.71058,120499999.0
2005-02-11 04:37:00,0.71054,0.71054,0.71013,0.71025,54999999.0
2005-02-11 04:38:00,0.71041,0.71041,0.71008,0.71023,74399999.0
2005-02-11 04:39:00,0.71013,0.71058,0.70999,0.71058,70100000.0
2005-02-11 04:40:00,0.71065,0.71065,0.7106,0.7106,90000000.0
2005-02-11 04:41:00,0.71021,0.71052,0.71021,0.71052,63200000.0
2005-02-11 04:42:00,0.71039,0.71052,0.71029,0.7103,118700000.0
2005-02-11 04:43:00,0.7103,0.71039,0.71019,0.71021,113999997.0
2005-02-11 04:44:00,0.71044,0.71051,0.71,0.71,126500001.0
2005-02-11 04:45:00,0.7102,0.71051,0.71017,0.71037,156800000.0
2005-02-11 04:46:00,0.71024,0.71024,0.71004,0.71013,157999998.0
2005-02-11 04:47:00,0.71022,0.71056,0.71022,0.71054,100599999.0
2005-02-11 04:48:00,0.71044,0.71065,0.71044,0.71057,126499999.0
2005-02-11 04:49:00,0.71091,0.71091,0.7103,0.7103,109399999.0
2005-02-11 04:50:00,0.71054,0.71105,0.71039,0.71105,90000002.0
2005-02-11 04:51:00,0.7108,0.71083,0.71066,0.71079,76699999.0
2005-02-11 04:52:00,0.71055,0.71112,0.71055,0.71104,86599999.0
2005-02-11 04:53:00,0.71085,0.71088,0.71056,0.71056,58000000.0
2005-02-11 04:54:00,0.71066,0.71079,0.71045,0.71079,31700000.0
2005-02-11 04:55:00,0.71067,0.71073,0.71046,0.71073,45200000.0
2005-02-11 04:56:00,0.7107,0.71088,0.71055,0.71088,86000001.0
2005-02-11 04:57:00,0.7109,0.7109,0.71059,0.71086,67799999.0
2005-02-11 04:58:00,0.71079,0.71093,0.71066,0.71066,111400001.0
2005-02-11 04:59:00,0.7106,0.71092,0.71051,0.71083,77299999.0
2005-02-11 05:00:00,0.7107,0.71086,0.7107,0.71086,66299999.0
2005-02-11 05:01:00,0.71051,0.71076,0.71051,0.71076,142999999.0
2005-02-11 05:02:00,0.711,0.71102,0.71092,0.71092,87800001.0
2005-02-11 05:03:00,0.7109,0.7109,0.7107,0.71083,144899998.0
2005-02-11 05:04:00,0.71085,0.71085,0.71064,0.71073,97400001.0
2005-02-11 05:05:00,0.71079,0.71104,0.71064,0.71064,55900000.0
2005-02-11 05:06:00,0.71071,0.71082,0.71054,0.71063,178799997.0
2005-02-11 05:07:00,0.71057,0.71065,0.71055,0.71058,93900001.0
2005-02-11 05:08:00,0.7106,0.7108,0.71057,0.7107,86400000.0
2005-02-11 05:09:00,0.71082,0.71088,0.71058,0.71078,80000001.0
2005-02-11 05:10:00,0.71087,0.71087,0.71072,0.71072,78599999.0
2005-02-11 05:11:00,0.71127,0.71134,0.71085,0.711,120600000.0
2005-02-11 05:12:00,0.71098,0.71098,0.71078,0.71088,97199999.0
2005-02-11 05:13:00,0.71083,0.71101,0.71075,0.71093,66100001.0
2005-02-11 05:14:00,0.71078,0.71126,0.71074,0.71126,128199997.0
2005-02-11 05:15:00,0.7109,0.7109,0.71054,0.71067,50900000.0
2005-02-11 05:16:00,0.71101,0.71115,0.71086,0.71115,58200001.0
2005-02-11 05:17:00,0.7112,0.7112,0.71087,0.71091,51999999.0
2005-02-11 05:18:00,0.71094,0.71101,0.71068,0.71083,73400000.0
2005-02-11 05:19:00,0.71117,0.71117,0.71107,0.71107,62400000.0
2005-02-11 05:20:00,0.71126,0.71155,0.71116,0.71155,146500000.0
2005-02-11 05:21:00,0.71151,0.71158,0.71121,0.71156,99600000.0
2005-02-11 05:22:00,0.71127,0.71146,0.71119,0.71127,64500000.0
2005-02-11 05:23:00,0.71113,0.71139,0.71113,0.71123,74700001.0
2005-02-11 05:24:00,0.71128,0.7116,0.71118,0.7116,67400001.0
2005-02-11 05:25:00,0.71118,0.71167,0.71118,0.71167,78100001.0
2005-02-11 05:26:00,0.71161,0.71161,0.71128,0.71128,81700001.0
2005-02-11 05:27:00,0.71155,0.71155,0.71138,0.7114,68600000.0
2005-02-11 05:28:00,0.71152,0.71157,0.71137,0.71152,127900000.0
2005-02-11 05:29:00,0.71127,0.71177,0.71127,0.71177,79200001.0
2005-02-11 05:30:00,0.71165,0.71165,0.7114,0.7116,58000000.0
2005-02-11 05:31:00,0.71169,0.71169,0.71151,0.71151,105300000.0
2005-02-11 05:32:00,0.7115,0.71194,0.7115,0.71178,49399999.0
2005-02-11 05:33:00,0.71147,0.71178,0.71147,0.71178,75600001.0
2005-02-11 05:34:00,0.71156,0.71194,0.71156,0.71194,57600000.0
2005-02-11 05:35:00,0.71185,0.71185,0.71166,0.71182,145000001.0
2005-02-11 05:36:00,0.71185,0.7121,0.71176,0.7121,49900000.0
2005-02-11 05:37:00,0.71213,0.71213,0.71189,0.71189,76200000.0
2005-02-11 05:38:00,0.71186,0.7121,0.71177,0.71196,97600000.0
2005-02-11 05:39:00,0.71179,0.71186,0.71174,0.71186,115300000.0
2005-02-11 05:40:00,0.71193,0.71213,0.71168,0.71202,87799997.0
2005-02-11 05:41:00,0.71191,0.71224,0.7119,0.71224,91399999.0
2005-02-11 05:42:00,0.7122,0.71238,0.71204,0.71238,93600000.0
2005-02-11 05:43:00,0.7123,0.71247,0.7123,0.71235,67800000.0
2005-02-11 05:44:00,0.71244,0.71244,0.71223,0.71223,104100003.0
2005-02-11 05:45:00,0.71235,0.71235,0.71208,0.71226,108400000.0
2005-02-11 05:46:00,0.71235,0.71243,0.71208,0.71208,60300000.0
2005-02-11 05:47:00,0.71212,0.71221,0.7119,0.71199,125599999.0
2005-02-11 05:48:00,0.7119,0.712,0.71179,0.71195,144300001.0
2005-02-11 05:49:00,0.71211,0.71231,0.71195,0.71207,113700000.0
2005-02-11 05:50:00,0.71228,0.71245,0.71165,0.71165,109999999.0
2005-02-11 05:51:00,0.71204,0.71204,0.71174,0.71187,84800000.0
2005-02-11 05:52:00,0.71193,0.71193,0.71167,0.71185,41300000.0
2005-02-11 05:53:00,0.71194,0.71204,0.71183,0.71189,96600001.0
2005-02-11 05:54:00,0.71215,0.71231,0.71195,0.71231,100700000.0
2005-02-11 05:55:00,0.71219,0.71219,0.71199,0.712,81700001.0
2005-02-11 05:56:00,0.71219,0.71221,0.71191,0.71221,56000000.0
2005-02-11 05:57:00,0.71194,0.71238,0.71194,0.71207,87500000.0
2005-02-11 05:58:00,0.71225,0.71235,0.71225,0.71235,24799999.0
2005-02-11 05:59:00,0.71237,0.71245,0.71204,0.71245,125000000.0
2005-02-11 06:00:00,0.71232,0.71232,0.71209,0.71219,45200000.0
2005-02-11 06:01:00,0.71211,0.71215,0.71191,0.71212,56700000.0
2005-02-11 06:02:00,0.71222,0.71223,0.71192,0.71196,90099999.0
2005-02-11 06:03:00,0.7118,0.7119,0.71166,0.71183,126100002.0
2005-02-11 06:04:00,0.712,0.71208,0.71192,0.71192,49099999.0
2005-02-11 06:05:00,0.71181,0.712,0.71171,0.71174,126899998.0
2005-02-11 06:06:00,0.71182,0.71193,0.71169,0.71171,142099999.0
2005-02-11 06:07:00,0.71177,0.71206,0.71166,0.71206,110100000.0
2005-02-11 06:08:00,0.71204,0.71204,0.71165,0.71173,120500002.0
2005-02-11 06:09:00,0.71185,0.71185,0.7117,0.71171,133099997.0
2005-02-11 06:10:00,0.71162,0.71187,0.71156,0.71167,79899998.0
2005-02-11 06:11:00,0.7116,0.71164,0.71121,0.71161,104100002.0
2005-02-11 06:12:00,0.71164,0.71174,0.71153,0.71165,125099999.0
2005-02-11 06:13:00,0.71156,0.71168,0.71145,0.7115,162900001.0
2005-02-11 06:14:00,0.7116,0.71174,0.71115,0.71116,65100000.0
2005-02-11 06:15:00,0.71104,0.71129,0.71098,0.71129,104200000.0
2005-02-11 06:16:00,0.71133,0.71133,0.71095,0.71111,62000001.0
2005-02-11 06:17:00,0.71131,0.71131,0.71092,0.71114,115899997.0
2005-02-11 06:18:00,0.71123,0.71143,0.71123,0.7114,138700002.0
2005-02-11 06:19:00,0.71143,0.71165,0.71135,0.71165,47900000.0
2005-02-11 06:20:00,0.71165,0.71171,0.71161,0.71171,96800003.0
2005-02-11 06:21:00,0.71146,0.71158,0.71141,0.71158,129700000.0
2005-02-11 06:22:00,0.71151,0.71151,0.71142,0.71151,72400000.0
2005-02-11 06:23:00,0.71154,0.71163,0.71127,0.71163,55400001.0
2005-02-11 06:24:00,0.71148,0.71164,0.71135,0.71164,104999997.0
2005-02-11 06:25:00,0.71141,0.71152,0.71132,0.7114,109500001.0
2005-02-11 06:26:00,0.71115,0.7114,0.71115,0.7114,45300000.0
2005-02-11 06:27:00,0.71151,0.7116,0.7114,0.7116,125900001.0
2005-02-11 06:28:00,0.7113,0.71145,0.71111,0.71145,138500000.0
2005-02-11 06:29:00,0.71117,0.71165,0.71117,0.71165,80100000.0
2005-02-11 06:30:00,0.71154,0.71166,0.71145,0.71145,75799999.0
2005-02-11 06:31:00,0.71141,0.71155,0.71136,0.71155,104099999.0
2005-02-11 06:32:00,0.71143,0.71165,0.71133,0.7114,68900001.0
2005-02-11 06:33:00,0.71116,0.71161,0.71116,0.71155,86099999.0
2005-02-11 06:34:00,0.71159,0.71176,0.71135,0.71176,83600000.0
2005-02-11 06:35:00,0.71171,0.71171,0.71143,0.71143,48300000.0
2005-02-11 06:36:00,0.71132,0.71168,0.71132,0.71168,78499999.0
2005-02-11 06:37:00,0.71122,0.71145,0.71122,0.71145,42800000.0
2005-02-11 06:38:00,0.71129,0.71157,0.71104,0.7113,97500001.0
2005-02-11 06:39:00,0.71146,0.71159,0.71129,0.71159,49400000.0
2005-02-11 06:40:00,0.71142,0.71142,0.71116,0.71141,86500002.0
2005-02-11 06:41:00,0.71167,0.71192,0.71125,0.71125,184900002.0
2005-02-11 06:42:00,0.71097,0.71141,0.71097,0.71131,50900000.0
2005-02-11 06:43:00,0.71147,0.71159,0.71135,0.71143,83200000.0
2005-02-11 06:44:00,0.71141,0.71166,0.71126,0.71166,125200002.0
2005-02-11 06:45:00,0.71177,0.71177,0.71132,0.7114,163300001.0
2005-02-11 06:46:00,0.7116,0.71175,0.71142,0.71142,74799999.0
2005-02-11 06:47:00,0.71136,0.71163,0.71136,0.71159,105899999.0
2005-02-11 06:48:00,0.71165,0.71172,0.71165,0.71165,54600000.0
2005-02-11 06:49:00,0.71162,0.7118,0.71157,0.71167,60900000.0
2005-02-11 06:50:00,0.71162,0.71171,0.71162,0.71168,66300000.0
2005-02-11 06:51:00,0.71147,0.71147,0.71092,0.71097,106900002.0
2005-02-11 06:52:00,0.71135,0.7114,0.71113,0.71119,145700000.0
2005-02-11 06:53:00,0.71132,0.71157,0.7112,0.7112,65400000.0
2005-02-11 06:54:00,0.71136,0.71136,0.71125,0.71129,77300001.0
2005-02-11 06:55:00,0.71137,0.71137,0.71117,0.71117,89700001.0
2005-02-11 06:56:00,0.71146,0.71151,0.71134,0.71135,85499999.0
2005-02-11 06:57:00,0.71152,0.71167,0.71136,0.7116,143299997.0
2005-02-11 06:58:00,0.71143,0.71163,0.71143,0.71155,101400000.0
2005-02-11 06:59:00,0.71135,0.71178,0.71135,0.71178,93399998.0
2005-02-11 07:00:00,0.71166,0.71166,0.71149,0.71157,84099999.0
2005-02-11 07:01:00,0.71159,0.71167,0.71145,0.71147,72700001.0
2005-02-11 07:02:00,0.71132,0.71149,0.71124,0.71132,140200001.0
2005-02-11 07:03:00,0.71163,0.71172,0.71145,0.71148,92199999.0
2005-02-11 07:04:00,0.71187,0.71188,0.71141,0.71141,78100000.0
2005-02-11 07:05:00,0.71146,0.71159,0.71122,0.7115,120600000.0
2005-02-11 07:06:00,0.71162,0.71175,0.71158,0.71173,113899999.0
2005-02-11 07:07:00,0.71186,0.71186,0.71135,0.71135,127800001.0
2005-02-11 07:08:00,0.71134,0.71163,0.71112,0.71135,117900001.0
2005-02-11 07:09:00,0.71145,0.71166,0.71128,0.71163,113700000.0
2005-02-11 07:10:00,0.71147,0.71159,0.71123,0.71135,85800002.0
2005-02-11 07:11:00,0.71141,0.71152,0.71117,0.71122,114800000.0
2005-02-11 07:12:00,0.71129,0.71144,0.71106,0.71123,109299999.0
2005-02-11 07:13:00,0.71111,0.71139,0.71105,0.71106,129399999.0
2005-02-11 07:14:00,0.71107,0.7116,0.71107,0.7116,93200001.0
2005-02-11 07:15:00,0.71143,0.71172,0.71143,0.71168,83500001.0
2005-02-11 07:16:00,0.71179,0.71183,0.71159,0.71159,77100000.0
2005-02-11 07:17:00,0.71165,0.71191,0.71165,0.71178,108200000.0
2005-02-11 07:18:00,0.71163,0.71182,0.71161,0.71182,171099996.0
2005-02-11 07:19:00,0.71181,0.71188,0.71167,0.71167,101500000.0
2005-02-11 07:20:00,0.71177,0.712,0.71177,0.712,73200002.0
2005-02-11 07:21:00,0.71155,0.71167,0.71146,0.71167,64400001.0
2005-02-11 07:22:00,0.71146,0.71176,0.71146,0.71172,94400001.0
2005-02-11 07:23:00,0.7116,0.71184,0.7116,0.71178,100199997.0
2005-02-11 07:24:00,0.7116,0.71178,0.71154,0.71154,160500003.0
2005-02-11 07:25:00,0.71164,0.71164,0.71142,0.71163,153399999.0
2005-02-11 07:26:00,0.71161,0.71161,0.71145,0.71157,80599998.0
2005-02-11 07:27:00,0.7118,0.7118,0.71149,0.71149,50400000.0
2005-02-11 07:28:00,0.71161,0.71178,0.71151,0.71151,74199997.0
2005-02-11 07:29:00,0.71155,0.71165,0.71131,0.7116,180200000.0
2005-02-11 07:30:00,0.71125,0.71143,0.71115,0.71143,102900000.0
2005-02-11 07:31:00,0.71134,0.71161,0.71134,0.71156,69300000.0
2005-02-11 07:32:00,0.71155,0.71155,0.71125,0.71125,66200001.0
2005-02-11 07:33:00,0.71128,0.71149,0.71114,0.71133,111799998.0
2005-02-11 07:34:00,0.71125,0.71156,0.71088,0.71088,111599998.0
2005-02-11 07:35:00,0.71106,0.71132,0.71106,0.71113,74000002.0
2005-02-11 07:36:00,0.7112,0.71144,0.71119,0.71133,53700000.0
2005-02-11 07:37:00,0.71127,0.71127,0.711,0.71115,112400000.0
2005-02-11 07:38:00,0.71155,0.71155,0.71104,0.7113,101900001.0
2005-02-11 07:39:00,0.71152,0.71152,0.71123,0.71123,68700000.0
2005-02-11 07:40:00,0.71128,0.7114,0.71112,0.71117,75699999.0
2005-02-11 07:41:00,0.71152,0.71152,0.71129,0.71141,68999999.0
2005-02-11 07:42:00,0.71143,0.71143,0.71116,0.7112,79800000.0
2005-02-11 07:43:00,0.71164,0.71164,0.71099,0.71099,123599999.0
2005-02-11 07:44:00,0.71122,0.71137,0.71122,0.71128,35700000.0
2005-02-11 07:45:00,0.71134,0.71156,0.71113,0.71113,130000002.0
2005-02-11 07:46:00,0.71118,0.71151,0.71118,0.71151,33400000.0
2005-02-11 07:47:00,0.71139,0.71156,0.71135,0.71156,68400000.0
2005-02-11 07:48:00,0.71142,0.71153,0.71112,0.71153,106900001.0
2005-02-11 07:49:00,0.71134,0.71153,0.71134,0.71152,129599999.0
2005-02-11 07:50:00,0.71113,0.71139,0.71099,0.71126,114900000.0
2005-02-11 07:51:00,0.71145,0.71145,0.71094,0.71118,135000001.0
2005-02-11 07:52:00,0.71138,0.71138,0.71096,0.7112,134099999.0
2005-02-11 07:53:00,0.71121,0.71162,0.71117,0.71158,79599999.0
2005-02-11 07:54:00,0.7113,0.71154,0.7113,0.7113,125300001.0
2005-02-11 07:55:00,0.71131,0.71146,0.71131,0.71146,54199999.0
2005-02-11 07:56:00,0.71134,0.71134,0.71104,0.71107,50700000.0
2005-02-11 07:57:00,0.71134,0.71153,0.71134,0.7114,107300000.0
2005-02-11 07:58:00,0.71153,0.71153,0.71124,0.71128,103800001.0
2005-02-11 07:59:00,0.71147,0.71148,0.71131,0.71139,156900000.0
2005-02-11 08:00:00,0.71126,0.7114,0.71113,0.71113,130400001.0
2005-02-11 08:01:00,0.7113,0.71138,0.71123,0.71137,113000001.0
2005-02-11 08:02:00,0.71166,0.71166,0.71141,0.71146,95600001.0
2005-02-11 08:03:00,0.71137,0.7116,0.71134,0.71141,138100001.0
2005-02-11 08:04:00,0.71144,0.7116,0.71137,0.7116,68600000.0
2005-02-11 08:05:00,0.71141,0.71163,0.71136,0.71136,104899999.0
2005-02-11 08:06:00,0.71158,0.71174,0.71144,0.71172,147400000.0
2005-02-11 08:07:00,0.71123,0.71149,0.71123,0.71149,108400000.0
2005-02-11 08:08:00,0.7114,0.71145,0.71109,0.71138,163699998.0
2005-02-11 08:09:00,0.71121,0.71145,0.71115,0.71135,100900001.0
2005-02-11 08:10:00,0.71141,0.71148,0.71119,0.71137,86600000.0
2005-02-11 08:11:00,0.71148,0.71153,0.7114,0.71141,89100000.0
2005-02-11 08:12:00,0.71139,0.71153,0.71126,0.7113,129900001.0
2005-02-11 08:13:00,0.71145,0.71177,0.71145,0.7117,138600000.0
2005-02-11 08:14:00,0.71165,0.71165,0.71142,0.71146,70900000.0
2005-02-11 08:15:00,0.71141,0.71166,0.71141,0.71166,39500000.0
2005-02-11 08:16:00,0.71153,0.7116,0.71145,0.7116,99600000.0
2005-02-11 08:17:00,0.71154,0.71154,0.71136,0.71138,129899999.0
2005-02-11 08:18:00,0.71152,0.71152,0.7112,0.71121,98100000.0
2005-02-11 08:19:00,0.7114,0.71163,0.71134,0.71163,56600000.0
2005-02-11 08:20:00,0.71159,0.71159,0.71141,0.71141,93199999.0
2005-02-11 08:21:00,0.71155,0.71155,0.71126,0.7114,130799999.0
2005-02-11 08:22:00,0.71151,0.71153,0.71121,0.71135,92399999.0
2005-02-11 08:23:00,0.71147,0.71147,0.71116,0.71116,80700000.0
2005-02-11 08:24:00,0.7114,0.7114,0.71098,0.71132,153899998.0
2005-02-11 08:25:00,0.71121,0.71123,0.71094,0.71094,80000002.0
2005-02-11 08:26:00,0.71102,0.71121,0.71098,0.71112,101699999.0
2005-02-11 08:27:00,0.71123,0.71132,0.71123,0.71132,14800000.0
2005-02-11 08:28:00,0.71146,0.71146,0.71106,0.71111,69500001.0
2005-02-11 08:29:00,0.71139,0.71139,0.71106,0.71129,173300003.0
2005-02-11 08:30:00,0.71118,0.71141,0.71107,0.71141,111600000.0
2005-02-11 08:31:00,0.71124,0.7113,0.71117,0.71129,109100000.0
2005-02-11 08:32:00,0.71111,0.71139,0.71106,0.71118,138800001.0
2005-02-11 08:33:00,0.7111,0.71127,0.71108,0.71108,103499998.0
2005-02-11 08:34:00,0.71125,0.71146,0.71125,0.71137,111999998.0
2005-02-11 08:35:00,0.71134,0.71134,0.71114,0.71114,46900001.0
2005-02-11 08:36:00,0.71129,0.7115,0.71099,0.71099,53800000.0
2005-02-11 08:37:00,0.71121,0.71151,0.71117,0.71151,124800000.0
2005-02-11 08:38:00,0.7115,0.7116,0.71138,0.71138,77300000.0
2005-02-11 08:39:00,0.71142,0.71143,0.71122,0.71122,97800001.0
2005-02-11 08:40:00,0.71118,0.71137,0.71118,0.71126,122600000.0
2005-02-11 08:41:00,0.71134,0.71134,0.71108,0.71109,95400000.0
2005-02-11 08:42:00,0.71131,0.71146,0.71114,0.71137,77599999.0
2005-02-11 08:43:00,0.71131,0.71146,0.71124,0.71128,89700000.0
2005-02-11 08:44:00,0.71138,0.71142,0.71138,0.71141,55700000.0
2005-02-11 08:45:00,0.71134,0.71151,0.71127,0.71127,71500000.0
2005-02-11 08:46:00,0.71156,0.71156,0.71124,0.71124,71900000.0
2005-02-11 08:47:00,0.71128,0.71154,0.71125,0.71133,111100000.0
2005-02-11 08:48:00,0.71124,0.71154,0.71113,0.7115,142399998.0
2005-02-11 08:49:00,0.71143,0.71143,0.71116,0.71116,74200001.0
2005-02-11 08:50:00,0.71127,0.71167,0.71122,0.71167,78400001.0
2005-02-11 08:51:00,0.71165,0.71165,0.71137,0.71137,42700000.0
2005-02-11 08:52:00,0.71153,0.71153,0.71135,0.71143,95700001.0
2005-02-11 08:53:00,0.71158,0.71174,0.71158,0.71159,51500000.0
2005-02-11 08:54:00,0.71133,0.71143,0.71131,0.71143,87700003.0
2005-02-11 08:55:00,0.71136,0.71162,0.71136,0.71162,80800000.0
2005-02-11 08:56:00,0.71151,0.71153,0.71118,0.71153,114100001.0
2005-02-11 08:57:00,0.71164,0.71164,0.71133,0.71135,93799999.0
2005-02-11 08:58:00,0.71148,0.71161,0.71135,0.71142,83500000.0
2005-02-11 08:59:00,0.71153,0.71168,0.71133,0.7114,89700000.0
2005-02-11 09:00:00,0.71127,0.7115,0.71126,0.7115,73400000.0
2005-02-11 09:01:00,0.71138,0.71152,0.71126,0.71137,88299999.0
2005-02-11 09:02:00,0.71121,0.71156,0.71112,0.71132,105200000.0
2005-02-11 09:03:00,0.71121,0.71138,0.71096,0.71117,97200000.0
2005-02-11 09:04:00,0.71122,0.71137,0.71107,0.71107,106399999.0
2005-02-11 09:05:00,0.71108,0.7112,0.71101,0.7112,111499999.0
2005-02-11 09:06:00,0.71101,0.71122,0.71097,0.71108,88199998.0
2005-02-11 09:07:00,0.71109,0.71132,0.71106,0.71127,73200000.0
2005-02-11 09:08:00,0.71118,0.71125,0.71108,0.71108,123199998.0
2005-02-11 09:09:00,0.71118,0.71128,0.7111,0.71112,102099998.0
2005-02-11 09:10:00,0.71135,0.71135,0.71089,0.711,88200000.0
2005-02-11 09:11:00,0.71114,0.71122,0.71098,0.71101,123699997.0
2005-02-11 09:12:00,0.7111,0.71122,0.71104,0.71114,133500000.0
2005-02-11 09:13:00,0.7111,0.71116,0.7111,0.7111,65500000.0
2005-02-11 09:14:00,0.71103,0.71135,0.71103,0.71117,108100001.0
2005-02-11 09:15:00,0.71127,0.71144,0.71108,0.71109,84400001.0
2005-02-11 09:16:00,0.71111,0.71138,0.71111,0.71132,154599999.0
2005-02-11 09:17:00,0.71141,0.71151,0.71115,0.71115,108899999.0
2005-02-11 09:18:00,0.71127,0.71157,0.71127,0.71149,78800000.0
2005-02-11 09:19:00,0.71133,0.71166,0.71133,0.7116,76300000.0
2005-02-11 09:20:00,0.71138,0.71168,0.71138,0.71168,100000000.0
2005-02-11 09:21:00,0.71143,0.71155,0.71136,0.7114,105799999.0
2005-02-11 09:22:00,0.71132,0.71153,0.71131,0.71132,80100000.0
2005-02-11 09:23:00,0.71126,0.71152,0.71121,0.7113,83700000.0
2005-02-11 09:24:00,0.7112,0.71136,0.71113,0.71117,95400001.0
2005-02-11 09:25:00,0.71128,0.71144,0.71114,0.71132,80200000.0
2005-02-11 09:26:00,0.71125,0.71139,0.71115,0.71118,85200001.0
2005-02-11 09:27:00,0.71138,0.71138,0.71109,0.71109,45400000.0
2005-02-11 09:28:00,0.71122,0.71141,0.71104,0.7113,120199999.0
2005-02-11 09:29:00,0.71125,0.7114,0.71116,0.71116,77399998.0
2005-02-11 09:30:00,0.71117,0.71136,0.71097,0.71136,85700001.0
2005-02-11 09:31:00,0.71121,0.71122,0.71104,0.71122,86900001.0
2005-02-11 09:32:00,0.71105,0.71115,0.71073,0.71073,110999999.0
2005-02-11 09:33:00,0.7108,0.7112,0.7108,0.7112,121599999.0
2005-02-11 09:34:00,0.71118,0.71136,0.71109,0.7113,68499999.0
2005-02-11 09:35:00,0.71118,0.71123,0.71106,0.71106,157500005.0
2005-02-11 09:36:00,0.71101,0.71136,0.71101,0.71114,47400000.0
2005-02-11 09:37:00,0.71113,0.71126,0.71101,0.71119,118000001.0
2005-02-11 09:38:00,0.71124,0.71129,0.71112,0.71112,115000001.0
2005-02-11 09:39:00,0.71126,0.71134,0.71105,0.71105,110100000.0
2005-02-11 09:40:00,0.71109,0.71122,0.71109,0.71122,90200000.0
2005-02-11 09:41:00,0.71093,0.71093,0.71025,0.71038,134300001.0
2005-02-11 09:42:00,0.71022,0.71094,0.71022,0.71074,64700000.0
2005-02-11 09:43:00,0.71072,0.7109,0.71071,0.71077,79000000.0
2005-02-11 09:44:00,0.71061,0.71085,0.71026,0.71061,97900002.0
2005-02-11 09:45:00,0.71059,0.71078,0.71041,0.71067,106600000.0
2005-02-11 09:46:00,0.71046,0.71054,0.71044,0.71054,59000000.0
2005-02-11 09:47:00,0.71037,0.71064,0.71037,0.71048,72600000.0
2005-02-11 09:48:00,0.7106,0.7107,0.71044,0.71059,86100000.0
2005-02-11 09:49:00,0.71063,0.71076,0.71057,0.71057,57900000.0
2005-02-11 09:50:00,0.71059,0.71075,0.71058,0.71058,51500001.0
2005-02-11 09:51:00,0.71064,0.71089,0.71064,0.71083,88600001.0
2005-02-11 09:52:00,0.71063,0.71083,0.71055,0.71083,43900000.0
2005-02-11 09:53:00,0.71067,0.71083,0.71067,0.71081,67799999.0
2005-02-11 09:54:00,0.7108,0.7111,0.7108,0.7111,107899999.0
2005-02-11 09:55:00,0.71105,0.71108,0.71076,0.71108,95900002.0
2005-02-11 09:56:00,0.71104,0.71122,0.71099,0.71099,128400000.0
2005-02-11 09:57:00,0.71098,0.71125,0.71094,0.71125,89600000.0
2005-02-11 09:58:00,0.71091,0.71119,0.71091,0.71119,80300000.0
2005-02-11 09:59:00,0.71109,0.71129,0.71107,0.71127,118700000.0
2005-02-11 10:00:00,0.71114,0.71127,0.71086,0.71086,66599999.0
2005-02-11 10:01:00,0.7108,0.71093,0.71068,0.7108,112299999.0
2005-02-11 10:02:00,0.71087,0.71113,0.71087,0.71101,74199998.0
2005-02-11 10:03:00,0.71095,0.71109,0.71077,0.71079,79700000.0
2005-02-11 10:04:00,0.71091,0.71091,0.71054,0.71054,87099997.0
2005-02-11 10:05:00,0.71069,0.71083,0.71042,0.71042,30300000.0
2005-02-11 10:06:00,0.71088,0.71098,0.71079,0.7109,140799997.0
2005-02-11 10:07:00,0.71095,0.71099,0.71061,0.71088,80700000.0
2005-02-11 10:08:00,0.71102,0.71108,0.71069,0.71077,98000000.0
2005-02-11 10:09:00,0.71059,0.71085,0.71059,0.71073,118600002.0
2005-02-11 10:10:00,0.71096,0.7111,0.71068,0.71068,93500003.0
2005-02-11 10:11:00,0.71099,0.71101,0.71063,0.71084,86300000.0
2005-02-11 10:12:00,0.71083,0.71114,0.71083,0.71094,130000000.0
2005-02-11 10:13:00,0.71081,0.71097,0.71074,0.71088,64500000.0
2005-02-11 10:14:00,0.71084,0.71084,0.71073,0.71073,26200000.0
2005-02-11 10:15:00,0.71081,0.71104,0.71065,0.71104,67800000.0
2005-02-11 10:16:00,0.7112,0.71125,0.71078,0.71078,145200001.0
2005-02-11 10:17:00,0.71084,0.71094,0.71068,0.71068,54900000.0
2005-02-11 10:18:00,0.71069,0.71099,0.71069,0.7107,105599999.0
2005-02-11 10:19:00,0.71063,0.71082,0.71062,0.71081,120400000.0
2005-02-11 10:20:00,0.71077,0.71089,0.71061,0.71061,50799999.0
2005-02-11 10:21:00,0.71074,0.71082,0.71067,0.71082,126099999.0
2005-02-11 10:22:00,0.71067,0.71084,0.71062,0.71062,99299998.0
2005-02-11 10:23:00,0.71077,0.7109,0.71062,0.71082,101600000.0
2005-02-11 10:24:00,0.71063,0.71083,0.7106,0.71078,80600000.0
2005-02-11 10:25:00,0.71069,0.7107,0.71061,0.71061,101999997.0
2005-02-11 10:26:00,0.71062,0.7108,0.71036,0.71036,117900000.0
2005-02-11 10:27:00,0.71064,0.71072,0.71049,0.71069,59000000.0
2005-02-11 10:28:00,0.71092,0.71098,0.71065,0.71065,86799998.0
2005-02-11 10:29:00,0.71069,0.71103,0.71069,0.71072,81400000.0
2005-02-11 10:30:00,0.71096,0.71096,0.71082,0.71082,73400000.0
2005-02-11 10:31:00,0.71086,0.71108,0.71086,0.71094,77899999.0
2005-02-11 10:32:00,0.711,0.71107,0.71071,0.71071,86100000.0
2005-02-11 10:33:00,0.71076,0.71093,0.71076,0.71088,65700001.0
2005-02-11 10:34:00,0.71059,0.71084,0.71059,0.71084,64300000.0
2005-02-11 10:35:00,0.71099,0.71103,0.71071,0.71072,100100000.0
2005-02-11 10:36:00,0.71087,0.711,0.71071,0.71071,69800001.0
2005-02-11 10:37:00,0.71042,0.71074,0.71042,0.71066,99099999.0
2005-02-11 10:38:00,0.7107,0.71076,0.71068,0.7107,68300001.0
2005-02-11 10:39:00,0.71056,0.71094,0.71056,0.71094,96100000.0
2005-02-11 10:40:00,0.71086,0.71086,0.71069,0.7107,108700002.0
2005-02-11 10:41:00,0.71064,0.71085,0.71064,0.71079,105599999.0
2005-02-11 10:42:00,0.71078,0.71088,0.71021,0.71027,159599998.0
2005-02-11 10:43:00,0.71044,0.71046,0.70993,0.70996,106500000.0
2005-02-11 10:44:00,0.71021,0.71045,0.71011,0.7104,99099999.0
2005-02-11 10:45:00,0.71024,0.71054,0.71019,0.71054,127799999.0
2005-02-11 10:46:00,0.71042,0.71042,0.71025,0.71034,79500001.0
2005-02-11 10:47:00,0.71028,0.71048,0.71027,0.71048,166300000.0
2005-02-11 10:48:00,0.7104,0.7104,0.7102,0.7102,34100000.0
2005-02-11 10:49:00,0.71031,0.71048,0.71021,0.71028,45300000.0
2005-02-11 10:50:00,0.71044,0.71048,0.71031,0.71037,139199996.0
2005-02-11 10:51:00,0.71062,0.71074,0.71038,0.71074,125000000.0
2005-02-11 10:52:00,0.71068,0.71069,0.71055,0.71068,92899999.0
2005-02-11 10:53:00,0.71061,0.71086,0.71058,0.71074,88200001.0
2005-02-11 10:54:00,0.7107,0.71086,0.71051,0.71065,169400001.0
2005-02-11 10:55:00,0.7105,0.71073,0.71045,0.71073,59999999.0
2005-02-11 10:56:00,0.71054,0.71061,0.71033,0.71037,95699999.0
2005-02-11 10:57:00,0.71055,0.71087,0.71055,0.71075,49300000.0
2005-02-11 10:58:00,0.71064,0.71064,0.7104,0.71051,108400000.0
2005-02-11 10:59:00,0.71069,0.71083,0.71043,0.71047,94000000.0
2005-02-11 11:00:00,0.71058,0.71081,0.71039,0.71061,100400001.0
2005-02-11 11:01:00,0.7108,0.71086,0.71066,0.7107,146400003.0
2005-02-11 11:02:00,0.71078,0.71087,0.71068,0.71068,96699997.0
2005-02-11 11:03:00,0.71097,0.71128,0.71078,0.7112,105100000.0
2005-02-11 11:04:00,0.71125,0.71133,0.71089,0.7111,182899999.0
2005-02-11 11:05:00,0.71093,0.71135,0.71091,0.71094,106600001.0
2005-02-11 11:06:00,0.71106,0.71117,0.71081,0.71081,70799999.0
2005-02-11 11:07:00,0.711,0.71106,0.71066,0.71093,92199998.0
2005-02-11 11:08:00,0.71098,0.71134,0.71085,0.7113,83500000.0
2005-02-11 11:09:00,0.71106,0.71168,0.71103,0.71145,112200000.0
2005-02-11 11:10:00,0.71117,0.71156,0.71114,0.71145,80900000.0
2005-02-11 11:11:00,0.71125,0.71176,0.71115,0.71176,84900000.0
2005-02-11 11:12:00,0.71158,0.71182,0.71129,0.71161,88000000.0
2005-02-11 11:13:00,0.71088,0.71127,0.71069,0.71127,154399999.0
2005-02-11 11:14:00,0.71088,0.7112,0.71088,0.711,66800000.0
2005-02-11 11:15:00,0.71119,0.71121,0.71089,0.71089,97099998.0
2005-02-11 11:16:00,0.71102,0.7112,0.71094,0.71112,109999998.0
2005-02-11 11:17:00,0.71113,0.71121,0.71103,0.71113,62600000.0
2005-02-11 11:18:00,0.71111,0.71124,0.71094,0.71124,177000001.0
2005-02-11 11:19:00,0.7112,0.71126,0.71083,0.71091,81900000.0
2005-02-11 11:20:00,0.71098,0.71112,0.71091,0.71097,129000001.0
2005-02-11 11:21:00,0.71079,0.71099,0.71079,0.71079,108399998.0
2005-02-11 11:22:00,0.71076,0.71133,0.71076,0.71097,53400000.0
2005-02-11 11:23:00,0.71083,0.71114,0.7107,0.7111,101199998.0
2005-02-11 11:24:00,0.71096,0.71112,0.71073,0.71084,118200000.0
2005-02-11 11:25:00,0.71094,0.71094,0.71049,0.71049,118199998.0
2005-02-11 11:26:00,0.71065,0.71078,0.71054,0.71054,62899999.0
2005-02-11 11:27:00,0.71059,0.71087,0.71059,0.71064,84600001.0
2005-02-11 11:28:00,0.7106,0.71072,0.71059,0.71062,123600004.0
2005-02-11 11:29:00,0.71098,0.71099,0.71068,0.71071,87100000.0
2005-02-11 11:30:00,0.71087,0.71106,0.71087,0.71092,67599999.0
2005-02-11 11:31:00,0.71103,0.71136,0.71103,0.71104,152699998.0
2005-02-11 11:32:00,0.71106,0.71124,0.71098,0.71106,131200001.0
2005-02-11 11:33:00,0.71102,0.7113,0.71102,0.7112,68599999.0
2005-02-11 11:34:00,0.71143,0.71149,0.71124,0.71135,81400000.0
2005-02-11 11:35:00,0.71126,0.71135,0.71108,0.7112,112299999.0
2005-02-11 11:36:00,0.71122,0.71128,0.7111,0.7111,97599999.0
2005-02-11 11:37:00,0.71117,0.7113,0.7111,0.7112,174200001.0
2005-02-11 11:38:00,0.71116,0.71143,0.7111,0.71119,104400000.0
2005-02-11 11:39:00,0.71115,0.71156,0.7111,0.71125,108400000.0
2005-02-11 11:40:00,0.71128,0.71138,0.71122,0.71134,102599999.0
2005-02-11 11:41:00,0.71132,0.71152,0.71132,0.71135,127800001.0
2005-02-11 11:42:00,0.71119,0.7116,0.71119,0.7116,112799999.0
2005-02-11 11:43:00,0.71153,0.7116,0.71131,0.7115,105899998.0
2005-02-11 11:44:00,0.71156,0.71156,0.71132,0.71132,84100000.0
2005-02-11 11:45:00,0.71137,0.71163,0.71135,0.71152,84299999.0
2005-02-11 11:46:00,0.71148,0.71148,0.71137,0.71146,78900001.0
2005-02-11 11:47:00,0.71147,0.71169,0.71139,0.71156,94899999.0
2005-02-11 11:48:00,0.71139,0.71162,0.71136,0.71148,119000003.0
2005-02-11 11:49:00,0.71155,0.71178,0.71133,0.71133,107600000.0
2005-02-11 11:50:00,0.71134,0.71154,0.71133,0.71133,62699999.0
2005-02-11 11:51:00,0.71141,0.71151,0.71139,0.71143,97499999.0
2005-02-11 11:52:00,0.7112,0.71139,0.7111,0.71123,117199997.0
2005-02-11 11:53:00,0.7114,0.71141,0.7112,0.71127,81300000.0
2005-02-11 11:54:00,0.7113,0.71136,0.71123,0.71123,45899999.0
2005-02-11 11:55:00,0.71117,0.71138,0.71115,0.71115,94300000.0
2005-02-11 11:56:00,0.7114,0.71158,0.71124,0.71124,114400000.0
2005-02-11 11:57:00,0.71128,0.71133,0.7111,0.7111,116300001.0
2005-02-11 11:58:00,0.71109,0.7111,0.71089,0.7109,74600000.0
2005-02-11 11:59:00,0.71112,0.71125,0.71108,0.7112,149399997.0
2005-02-11 12:00:00,0.71114,0.71118,0.71092,0.71104,116800000.0
2005-02-11 12:01:00,0.71084,0.71108,0.71075,0.71075,137999999.0
2005-02-11 12:02:00,0.71083,0.7109,0.71063,0.71079,122900000.0
2005-02-11 12:03:00,0.71094,0.71121,0.71094,0.71121,44600000.0
2005-02-11 12:04:00,0.71115,0.71115,0.7109,0.71107,71200000.0
2005-02-11 12:05:00,0.71107,0.71115,0.71088,0.71102,140099999.0
2005-02-11 12:06:00,0.71108,0.71109,0.71075,0.71083,62700000.0
2005-02-11 12:07:00,0.71079,0.71114,0.71079,0.71102,93199999.0
2005-02-11 12:08:00,0.71094,0.71112,0.71089,0.71089,99300000.0
2005-02-11 12:09:00,0.71101,0.71117,0.71091,0.7111,78600001.0
2005-02-11 12:10:00,0.71105,0.71122,0.71101,0.71114,54400000.0
2005-02-11 12:11:00,0.71103,0.71138,0.711,0.71115,115699999.0
2005-02-11 12:12:00,0.71123,0.71135,0.71082,0.71126,130500001.0
2005-02-11 12:13:00,0.71119,0.71129,0.71112,0.71119,74000000.0
2005-02-11 12:14:00,0.71125,0.71127,0.71099,0.71106,88799999.0
2005-02-11 12:15:00,0.71076,0.71091,0.71044,0.71084,96600000.0
2005-02-11 12:16:00,0.71067,0.71085,0.71059,0.7108,102500000.0
2005-02-11 12:17:00,0.71072,0.7109,0.71056,0.71081,79800000.0
2005-02-11 12:18:00,0.7105,0.71059,0.71042,0.7105,161499997.0
2005-02-11 12:19:00,0.71053,0.71053,0.71021,0.71028,78899999.0
2005-02-11 12:20:00,0.71034,0.71035,0.71013,0.71013,83600000.0
2005-02-11 12:21:00,0.71007,0.71024,0.71007,0.71024,115799997.0
2005-02-11 12:22:00,0.7103,0.7104,0.71017,0.7103,84099999.0
2005-02-11 12:23:00,0.71008,0.71031,0.71008,0.71031,127499999.0
2005-02-11 12:24:00,0.71022,0.71022,0.71001,0.71007,63700000.0
2005-02-11 12:25:00,0.71006,0.71006,0.70997,0.71005,60100000.0
2005-02-11 12:26:00,0.71017,0.7102,0.70999,0.7101,111699998.0
2005-02-11 12:27:00,0.7102,0.71025,0.7101,0.7101,143900000.0
2005-02-11 12:28:00,0.70993,0.71016,0.70986,0.7101,83000000.0
2005-02-11 12:29:00,0.71,0.7102,0.70999,0.71008,207900001.0
2005-02-11 12:30:00,0.71003,0.71021,0.70991,0.71,105500000.0
2005-02-11 12:31:00,0.7101,0.7103,0.70995,0.71006,127500000.0
2005-02-11 12:32:00,0.71017,0.71022,0.71005,0.71016,120999998.0
2005-02-11 12:33:00,0.71024,0.71025,0.71013,0.71025,98200000.0
2005-02-11 12:34:00,0.71032,0.7104,0.71013,0.71028,129599997.0
2005-02-11 12:35:00,0.71023,0.71041,0.71022,0.71041,55800001.0
2005-02-11 12:36:00,0.71042,0.71051,0.71006,0.71022,93500000.0
2005-02-11 12:37:00,0.71023,0.71041,0.71017,0.71017,83200001.0
2005-02-11 12:38:00,0.71004,0.71011,0.70982,0.71011,103699999.0
2005-02-11 12:39:00,0.7099,0.71003,0.70981,0.70998,99699996.0
2005-02-11 12:40:00,0.7098,0.71005,0.70962,0.71005,186900002.0
2005-02-11 12:41:00,0.70988,0.70997,0.70975,0.70997,40000000.0
2005-02-11 12:42:00,0.70987,0.70987,0.70971,0.70984,122399999.0
2005-02-11 12:43:00,0.70989,0.70999,0.70976,0.70987,105199998.0
2005-02-11 12:44:00,0.70969,0.70984,0.70963,0.7098,118699999.0
2005-02-11 12:45:00,0.70981,0.70987,0.70977,0.70986,67700000.0
2005-02-11 12:46:00,0.70987,0.70987,0.70965,0.70966,111300000.0
2005-02-11 12:47:00,0.70976,0.70984,0.70976,0.70984,11900000.0
2005-02-11 12:48:00,0.70976,0.71016,0.70976,0.71003,73099998.0
2005-02-11 12:49:00,0.71003,0.71018,0.71003,0.71011,73300000.0
2005-02-11 12:50:00,0.70999,0.71027,0.70999,0.71002,92200003.0
2005-02-11 12:51:00,0.71027,0.71032,0.71001,0.71018,160099999.0
2005-02-11 12:52:00,0.70995,0.71059,0.70995,0.7105,141099998.0
2005-02-11 12:53:00,0.7109,0.7109,0.71013,0.71013,107800000.0
2005-02-11 12:54:00,0.71021,0.71022,0.71005,0.71007,148299998.0
2005-02-11 12:55:00,0.70997,0.71021,0.70997,0.71021,148900002.0
2005-02-11 12:56:00,0.71007,0.71033,0.71,0.71023,120800002.0
2005-02-11 12:57:00,0.71017,0.71017,0.71003,0.71009,126900000.0
2005-02-11 12:58:00,0.71006,0.71014,0.70994,0.70994,82600001.0
2005-02-11 12:59:00,0.71022,0.71029,0.71009,0.71021,88100000.0
2005-02-11 13:00:00,0.71028,0.71037,0.71018,0.71033,139200001.0
2005-02-11 13:01:00,0.71039,0.71051,0.71029,0.71048,101099999.0
2005-02-11 13:02:00,0.71026,0.71037,0.71026,0.71035,120499999.0
2005-02-11 13:03:00,0.71028,0.71041,0.71011,0.71041,72200001.0
2005-02-11 13:04:00,0.71044,0.71044,0.71021,0.71029,132200002.0
2005-02-11 13:05:00,0.71025,0.71032,0.71008,0.71025,119399999.0
2005-02-11 13:06:00,0.71027,0.71037,0.71019,0.71028,89300000.0
2005-02-11 13:07:00,0.71,0.71032,0.71,0.71032,122999998.0
2005-02-11 13:08:00,0.71017,0.71038,0.71002,0.71002,93599999.0
2005-02-11 13:09:00,0.71043,0.71052,0.71031,0.71031,93999999.0
2005-02-11 13:10:00,0.71038,0.71053,0.71038,0.71038,75600000.0
2005-02-11 13:11:00,0.71026,0.71058,0.71026,0.71037,103699998.0
2005-02-11 13:12:00,0.71045,0.71047,0.71037,0.71039,74700000.0
2005-02-11 13:13:00,0.71035,0.71063,0.71035,0.71035,86300000.0
2005-02-11 13:14:00,0.71035,0.71051,0.71035,0.71038,77600000.0
2005-02-11 13:15:00,0.71037,0.71053,0.71037,0.71053,72100000.0
2005-02-11 13:16:00,0.7103,0.71036,0.71016,0.71016,142200001.0
2005-02-11 13:17:00,0.71044,0.71044,0.71031,0.71031,96300000.0
2005-02-11 13:18:00,0.71004,0.71041,0.71004,0.71023,76600000.0
2005-02-11 13:19:00,0.71037,0.71037,0.71011,0.71034,129900000.0
2005-02-11 13:20:00,0.71021,0.71026,0.71004,0.71025,73900001.0
2005-02-11 13:21:00,0.71006,0.71028,0.71,0.71028,43000000.0
2005-02-11 13:22:00,0.71014,0.71033,0.71014,0.71024,63700000.0
2005-02-11 13:23:00,0.7103,0.71051,0.7101,0.7101,191300003.0
2005-02-11 13:24:00,0.71005,0.7103,0.7097,0.7097,111300000.0
2005-02-11 13:25:00,0.71018,0.7102,0.70998,0.71007,160200001.0
2005-02-11 13:26:00,0.71005,0.71009,0.70978,0.71,85799999.0
2005-02-11 13:27:00,0.70993,0.71002,0.70979,0.70979,73899999.0
2005-02-11 13:28:00,0.70986,0.70998,0.70957,0.70957,84199999.0
2005-02-11 13:29:00,0.70947,0.70972,0.70934,0.70963,178500000.0
2005-02-11 13:30:00,0.70946,0.70976,0.70945,0.7096,99200002.0
2005-02-11 13:31:00,0.70972,0.70972,0.70937,0.70937,78700002.0
2005-02-11 13:32:00,0.70933,0.70942,0.70927,0.70939,100000001.0
2005-02-11 13:33:00,0.70945,0.70949,0.70924,0.70926,142699999.0
2005-02-11 13:34:00,0.7092,0.70944,0.7092,0.70939,116099997.0
2005-02-11 13:35:00,0.70931,0.70944,0.7093,0.70938,74099999.0
2005-02-11 13:36:00,0.70931,0.70958,0.7092,0.7092,157400000.0
2005-02-11 13:37:00,0.70939,0.70977,0.70929,0.70943,110499999.0
2005-02-11 13:38:00,0.70928,0.70934,0.70908,0.7091,86100000.0
2005-02-11 13:39:00,0.70921,0.70944,0.70917,0.70941,84200000.0
2005-02-11 13:40:00,0.70941,0.70941,0.70923,0.70939,48300000.0
2005-02-11 13:41:00,0.70927,0.70947,0.70918,0.70925,143799998.0
2005-02-11 13:42:00,0.70916,0.7092,0.7089,0.7089,67199999.0
2005-02-11 13:43:00,0.7093,0.70936,0.7091,0.7091,62200000.0
2005-02-11 13:44:00,0.70919,0.70919,0.709,0.70903,99400001.0
2005-02-11 13:45:00,0.70896,0.70905,0.70886,0.70905,83200000.0
2005-02-11 13:46:00,0.70888,0.70915,0.70887,0.70901,95100001.0
2005-02-11 13:47:00,0.70895,0.7093,0.70895,0.7093,77299999.0
2005-02-11 13:48:00,0.70903,0.70939,0.70892,0.7091,108799999.0
2005-02-11 13:49:00,0.70941,0.70941,0.7091,0.7091,75199998.0
2005-02-11 13:50:00,0.70922,0.70937,0.70922,0.70937,47000000.0
2005-02-11 13:51:00,0.70902,0.70935,0.70902,0.70933,59200000.0
2005-02-11 13:52:00,0.7092,0.70939,0.70898,0.70939,65299999.0
2005-02-11 13:53:00,0.70952,0.70969,0.70925,0.70969,113999998.0
2005-02-11 13:54:00,0.70966,0.70994,0.70937,0.70957,98300000.0
2005-02-11 13:55:00,0.70942,0.70994,0.70942,0.70994,48100000.0
2005-02-11 13:56:00,0.70955,0.70991,0.70949,0.7096,99900000.0
2005-02-11 13:57:00,0.70968,0.70979,0.70961,0.70979,82600002.0
2005-02-11 13:58:00,0.70971,0.70981,0.70966,0.70976,143099998.0
2005-02-11 13:59:00,0.70982,0.71019,0.70977,0.71008,53800000.0
2005-02-11 14:00:00,0.70988,0.70998,0.70974,0.70998,44600000.0
2005-02-11 14:01:00,0.70978,0.70998,0.70976,0.70985,144500001.0
2005-02-11 14:02:00,0.70992,0.71013,0.70992,0.71007,65799999.0
2005-02-11 14:03:00,0.70983,0.71014,0.70983,0.71014,91000001.0
2005-02-11 14:04:00,0.71008,0.7105,0.71008,0.71029,115600000.0
2005-02-11 14:05:00,0.7101,0.71057,0.71002,0.71015,138500003.0
2005-02-11 14:06:00,0.71028,0.71039,0.71014,0.71016,125999999.0
2005-02-11 14:07:00,0.71027,0.71039,0.7102,0.71025,78199999.0
2005-02-11 14:08:00,0.71066,0.71112,0.71061,0.7111,64300000.0
2005-02-11 14:09:00,0.71089,0.71104,0.71065,0.711,100000000.0
2005-02-11 14:10:00,0.71065,0.71131,0.71046,0.71131,66500000.0
2005-02-11 14:11:00,0.7114,0.71145,0.71085,0.71104,180700000.0
2005-02-11 14:12:00,0.71102,0.7112,0.71076,0.7111,57100000.0
2005-02-11 14:13:00,0.71119,0.71139,0.71114,0.71124,100200000.0
2005-02-11 14:14:00,0.71128,0.7114,0.71113,0.71118,95100000.0
2005-02-11 14:15:00,0.71131,0.71146,0.71103,0.71146,115100001.0
2005-02-11 14:16:00,0.71125,0.71141,0.7112,0.71128,103100000.0
2005-02-11 14:17:00,0.71113,0.71124,0.71104,0.71114,91500000.0
2005-02-11 14:18:00,0.71094,0.71148,0.71094,0.71138,115900001.0
2005-02-11 14:19:00,0.71143,0.71149,0.71138,0.71148,205699998.0
2005-02-11 14:20:00,0.71133,0.71143,0.71125,0.71128,94700000.0
2005-02-11 14:21:00,0.71115,0.71129,0.71089,0.71093,98200000.0
2005-02-11 14:22:00,0.71088,0.711,0.71047,0.71063,221700005.0
2005-02-11 14:23:00,0.71059,0.71076,0.71042,0.71071,104199999.0
2005-02-11 14:24:00,0.71078,0.71095,0.71055,0.71055,67800001.0
2005-02-11 14:25:00,0.71088,0.711,0.7108,0.71098,139100000.0
2005-02-11 14:26:00,0.71112,0.71117,0.71105,0.7111,72200000.0
2005-02-11 14:27:00,0.7111,0.71122,0.71106,0.71112,144200000.0
2005-02-11 14:28:00,0.71114,0.71115,0.71104,0.71115,85800000.0
2005-02-11 14:29:00,0.71097,0.71122,0.71092,0.71122,100499997.0
2005-02-11 14:30:00,0.71118,0.71121,0.71106,0.71106,57000000.0
2005-02-11 14:31:00,0.71101,0.71117,0.71101,0.71111,68000001.0
2005-02-11 14:32:00,0.71116,0.71129,0.71102,0.7111,65200001.0
2005-02-11 14:33:00,0.71112,0.71116,0.71086,0.71116,152600004.0
2005-02-11 14:34:00,0.71116,0.71116,0.71079,0.71102,25700000.0
2005-02-11 14:35:00,0.71119,0.7112,0.71102,0.7112,82000000.0
2005-02-11 14:36:00,0.71126,0.71126,0.71108,0.71121,122499999.0
2005-02-11 14:37:00,0.71107,0.71124,0.71107,0.71119,36400000.0
2005-02-11 14:38:00,0.7112,0.71123,0.71103,0.71109,97000001.0
2005-02-11 14:39:00,0.71123,0.71132,0.71118,0.71125,126900000.0
2005-02-11 14:40:00,0.71119,0.71123,0.71111,0.71111,40500000.0
2005-02-11 14:41:00,0.71106,0.71124,0.71095,0.71119,81900000.0
2005-02-11 14:42:00,0.71106,0.71157,0.71106,0.71157,94700000.0
2005-02-11 14:43:00,0.71126,0.71145,0.71117,0.71133,54900000.0
2005-02-11 14:44:00,0.71122,0.71139,0.71122,0.71135,55600000.0
2005-02-11 14:45:00,0.71126,0.71146,0.7112,0.71138,82700000.0
2005-02-11 14:46:00,0.71131,0.71136,0.7112,0.71127,97999999.0
2005-02-11 14:47:00,0.71106,0.71177,0.71106,0.71152,130699998.0
2005-02-11 14:48:00,0.71148,0.71164,0.7114,0.71146,89600000.0
2005-02-11 14:49:00,0.71144,0.71157,0.71136,0.71136,113300000.0
2005-02-11 14:50:00,0.71131,0.71138,0.71122,0.71123,128199997.0
2005-02-11 14:51:00,0.71122,0.71133,0.71118,0.71124,110299998.0
2005-02-11 14:52:00,0.71134,0.71143,0.71113,0.71123,103600001.0
2005-02-11 14:53:00,0.71133,0.71133,0.71103,0.71103,63800002.0
2005-02-11 14:54:00,0.71118,0.71136,0.71113,0.7112,144700001.0
2005-02-11 14:55:00,0.71124,0.71155,0.71124,0.71148,102399998.0
2005-02-11 14:56:00,0.71153,0.71168,0.71134,0.71134,92300002.0
2005-02-11 14:57:00,0.71128,0.71167,0.71128,0.71157,112900001.0
2005-02-11 14:58:00,0.71105,0.71149,0.71105,0.71133,55800000.0
2005-02-11 14:59:00,0.71135,0.71152,0.71117,0.71117,161199999.0
2005-02-11 15:00:00,0.71119,0.71133,0.71095,0.71111,76800000.0
2005-02-11 15:01:00,0.71113,0.71134,0.71105,0.71123,71600001.0
2005-02-11 15:02:00,0.71129,0.71129,0.71086,0.71086,111600000.0
2005-02-11 15:03:00,0.71101,0.71121,0.71101,0.7112,99000001.0
2005-02-11 15:04:00,0.71138,0.71144,0.71118,0.71132,107799998.0
2005-02-11 15:05:00,0.71122,0.71151,0.71122,0.71147,69900000.0
2005-02-11 15:06:00,0.71137,0.71137,0.71107,0.71125,123300000.0
2005-02-11 15:07:00,0.71127,0.7113,0.71098,0.71098,68900000.0
2005-02-11 15:08:00,0.71089,0.71114,0.71083,0.71083,99900000.0
2005-02-11 15:09:00,0.71099,0.71114,0.71099,0.71114,39900000.0
2005-02-11 15:10:00,0.71102,0.71115,0.71102,0.71102,104499999.0
2005-02-11 15:11:00,0.71098,0.711,0.71094,0.71097,56700000.0
2005-02-11 15:12:00,0.71104,0.71127,0.71099,0.71106,101499998.0
2005-02-11 15:13:00,0.71109,0.71121,0.71104,0.71113,130800000.0
2005-02-11 15:14:00,0.71098,0.71102,0.71071,0.71087,78500000.0
2005-02-11 15:15:00,0.71084,0.71095,0.71075,0.7109,71200000.0
2005-02-11 15:16:00,0.71088,0.71101,0.71087,0.71097,155799998.0
2005-02-11 15:17:00,0.7109,0.71125,0.7109,0.71125,54100000.0
2005-02-11 15:18:00,0.71098,0.71115,0.71098,0.71103,142600000.0
2005-02-11 15:19:00,0.71113,0.7112,0.71102,0.71116,83900000.0
2005-02-11 15:20:00,0.71106,0.71134,0.71091,0.71134,84799999.0
2005-02-11 15:21:00,0.71124,0.71138,0.71115,0.71117,83399999.0
2005-02-11 15:22:00,0.71146,0.71175,0.71139,0.71158,171900001.0
2005-02-11 15:23:00,0.71152,0.7116,0.71124,0.71147,86000001.0
2005-02-11 15:24:00,0.71163,0.71163,0.71127,0.7114,156999999.0
2005-02-11 15:25:00,0.71166,0.71166,0.71143,0.71155,161499997.0
2005-02-11 15:26:00,0.71159,0.71172,0.71138,0.71147,106699998.0
2005-02-11 15:27:00,0.71146,0.71165,0.71144,0.7115,94300000.0
2005-02-11 15:28:00,0.71143,0.71178,0.71143,0.71162,130900001.0
2005-02-11 15:29:00,0.71158,0.71187,0.71158,0.71178,64499999.0
2005-02-11 15:30:00,0.71154,0.71175,0.71154,0.71159,66200000.0
2005-02-11 15:31:00,0.71185,0.71202,0.71162,0.71202,128999999.0
2005-02-11 15:32:00,0.7119,0.71213,0.71184,0.71198,62800000.0
2005-02-11 15:33:00,0.71155,0.71184,0.71152,0.71173,98700000.0
2005-02-11 15:34:00,0.71175,0.71182,0.71173,0.71173,44100001.0
2005-02-11 15:35:00,0.71195,0.71202,0.71188,0.71189,91599999.0
2005-02-11 15:36:00,0.71181,0.71181,0.71166,0.71167,33599999.0
2005-02-11 15:37:00,0.7118,0.71193,0.71159,0.71175,70900000.0
2005-02-11 15:38:00,0.71213,0.71213,0.7117,0.71189,74300000.0
2005-02-11 15:39:00,0.71205,0.71221,0.71192,0.71217,81999999.0
2005-02-11 15:40:00,0.71208,0.71208,0.7119,0.7119,74100000.0
2005-02-11 15:41:00,0.71235,0.71235,0.71202,0.71228,120899999.0
2005-02-11 15:42:00,0.71221,0.71223,0.71193,0.71193,49999999.0
2005-02-11 15:43:00,0.71192,0.71196,0.7118,0.71185,73600000.0
2005-02-11 15:44:00,0.7118,0.71191,0.71175,0.71188,89100000.0
2005-02-11 15:45:00,0.71198,0.71215,0.71198,0.71215,66100000.0
2005-02-11 15:46:00,0.71185,0.71221,0.71181,0.71181,134900001.0
2005-02-11 15:47:00,0.71196,0.71204,0.71175,0.71185,99800001.0
2005-02-11 15:48:00,0.71188,0.71203,0.71188,0.71192,51500000.0
2005-02-11 15:49:00,0.71173,0.71207,0.71173,0.71207,66000000.0
2005-02-11 15:50:00,0.71197,0.71207,0.71169,0.71189,98700001.0
2005-02-11 15:51:00,0.71204,0.7123,0.7119,0.71224,141199999.0
2005-02-11 15:52:00,0.71204,0.71224,0.712,0.712,131099998.0
2005-02-11 15:53:00,0.71192,0.71243,0.71192,0.7124,81800000.0
2005-02-11 15:54:00,0.71264,0.7127,0.71233,0.71233,104100000.0
2005-02-11 15:55:00,0.71217,0.71241,0.71215,0.71225,115400000.0
2005-02-11 15:56:00,0.71224,0.71241,0.71224,0.71234,54000000.0
2005-02-11 15:57:00,0.71236,0.71254,0.71222,0.71247,49899999.0
2005-02-11 15:58:00,0.71258,0.71286,0.71246,0.71275,103600002.0
2005-02-11 15:59:00,0.71292,0.71296,0.71253,0.71281,98400000.0
2005-02-11 16:00:00,0.71272,0.71288,0.71255,0.71255,80600001.0
2005-02-11 16:01:00,0.71259,0.71269,0.71251,0.71257,135399998.0
2005-02-11 16:02:00,0.71253,0.71282,0.71253,0.71275,107700000.0
2005-02-11 16:03:00,0.71274,0.71285,0.71237,0.71237,62600000.0
2005-02-11 16:04:00,0.71278,0.71291,0.71268,0.71281,81100000.0
2005-02-11 16:05:00,0.71272,0.71277,0.71234,0.71234,83100000.0
2005-02-11 16:06:00,0.71255,0.71255,0.71219,0.71234,103100000.0
2005-02-11 16:07:00,0.71254,0.71263,0.71237,0.71241,76700000.0
2005-02-11 16:08:00,0.71244,0.71257,0.71233,0.71256,96799998.0
2005-02-11 16:09:00,0.71278,0.71279,0.7125,0.71255,133400000.0
2005-02-11 16:10:00,0.71254,0.71272,0.71233,0.71272,73300000.0
2005-02-11 16:11:00,0.71246,0.71267,0.71244,0.71256,68300000.0
2005-02-11 16:12:00,0.71265,0.71282,0.71257,0.7127,129100000.0
2005-02-11 16:13:00,0.71265,0.7129,0.7126,0.71271,97200000.0
2005-02-11 16:14:00,0.71266,0.71282,0.71266,0.71267,64799999.0
2005-02-11 16:15:00,0.71266,0.71276,0.71259,0.71265,81800000.0
2005-02-11 16:16:00,0.71279,0.71279,0.71249,0.71249,128599999.0
2005-02-11 16:17:00,0.71253,0.71295,0.71253,0.71295,85700001.0
2005-02-11 16:18:00,0.71278,0.71279,0.71259,0.71259,102100000.0
2005-02-11 16:19:00,0.71256,0.71284,0.71252,0.71273,173200000.0
2005-02-11 16:20:00,0.71285,0.71295,0.71262,0.71262,58100000.0
2005-02-11 16:21:00,0.71271,0.71287,0.71258,0.71258,129999997.0
2005-02-11 16:22:00,0.7127,0.7127,0.71248,0.71251,151100000.0
2005-02-11 16:23:00,0.71279,0.71279,0.71251,0.71251,147200001.0
2005-02-11 16:24:00,0.71285,0.71286,0.71267,0.71267,90100000.0
2005-02-11 16:25:00,0.71271,0.71288,0.71265,0.7127,121999999.0
2005-02-11 16:26:00,0.71267,0.7128,0.71267,0.71269,69700000.0
2005-02-11 16:27:00,0.71266,0.71282,0.71263,0.71275,91600000.0
2005-02-11 16:28:00,0.71247,0.71275,0.71247,0.71254,81199999.0
2005-02-11 16:29:00,0.71263,0.71263,0.71239,0.71245,56400000.0
2005-02-11 16:30:00,0.71228,0.71251,0.71228,0.7124,78900000.0
2005-02-11 16:31:00,0.71225,0.71241,0.71225,0.7123,85799997.0
2005-02-11 16:32:00,0.71226,0.71226,0.71216,0.71223,134200002.0
2005-02-11 16:33:00,0.71217,0.71224,0.712,0.71224,124800000.0
2005-02-11 16:34:00,0.71214,0.71214,0.7119,0.71195,89900001.0
2005-02-11 16:35:00,0.71216,0.71233,0.71197,0.71197,79000000.0
2005-02-11 16:36:00,0.71205,0.71215,0.71201,0.71201,79700001.0
2005-02-11 16:37:00,0.71217,0.71217,0.7119,0.71194,103700001.0
2005-02-11 16:38:00,0.71206,0.71211,0.71192,0.71197,125999999.0
2005-02-11 16:39:00,0.71206,0.7122,0.71193,0.71215,116900000.0
2005-02-11 16:40:00,0.71231,0.71233,0.71215,0.71225,167099999.0
2005-02-11 16:41:00,0.7122,0.71245,0.71215,0.71245,84699998.0
2005-02-11 16:42:00,0.7123,0.71246,0.71213,0.71237,106600000.0
2005-02-11 16:43:00,0.71219,0.71247,0.71219,0.71225,140200003.0
2005-02-11 16:44:00,0.71249,0.71254,0.7122,0.7122,66499999.0
2005-02-11 16:45:00,0.71248,0.71248,0.71215,0.71231,117199999.0
2005-02-11 16:46:00,0.71232,0.71245,0.71225,0.71242,139000001.0
2005-02-11 16:47:00,0.71235,0.71265,0.71235,0.71265,85900000.0
2005-02-11 16:48:00,0.71261,0.71261,0.71214,0.71257,92600000.0
2005-02-11 16:49:00,0.71241,0.71258,0.71215,0.71217,83700000.0
2005-02-11 16:50:00,0.71239,0.71251,0.71218,0.7122,102100000.0
2005-02-11 16:51:00,0.71229,0.7124,0.712,0.7121,90400000.0
2005-02-11 16:52:00,0.71238,0.71244,0.71222,0.71228,97200001.0
2005-02-11 16:53:00,0.71225,0.7124,0.71215,0.71229,133799999.0
2005-02-11 16:54:00,0.71238,0.71238,0.71216,0.71235,84000000.0
2005-02-11 16:55:00,0.7123,0.71237,0.71216,0.71229,70700000.0
2005-02-11 16:56:00,0.71241,0.71247,0.71224,0.71235,147600000.0
2005-02-11 16:57:00,0.7123,0.7123,0.71195,0.71205,59999999.0
2005-02-11 16:58:00,0.712,0.71233,0.71185,0.71233,74800001.0
2005-02-11 16:59:00,0.71227,0.71227,0.71205,0.71214,95700000.0
2005-02-11 17:00:00,0.71223,0.71224,0.71194,0.71206,95499998.0
2005-02-11 17:01:00,0.71226,0.71228,0.71199,0.71199,89799999.0
2005-02-11 17:02:00,0.71218,0.71218,0.71192,0.71205,93299998.0
2005-02-11 17:03:00,0.7119,0.71209,0.71161,0.71209,77600000.0
2005-02-11 17:04:00,0.7123,0.7123,0.71203,0.71221,140500001.0
2005-02-11 17:05:00,0.71224,0.71257,0.71208,0.71257,84800000.0
2005-02-11 17:06:00,0.71237,0.71237,0.71199,0.71217,79900001.0
2005-02-11 17:07:00,0.7122,0.71232,0.71211,0.71223,147499999.0
2005-02-11 17:08:00,0.71244,0.71251,0.71218,0.71228,36100000.0
2005-02-11 17:09:00,0.71248,0.71248,0.71216,0.71216,49400000.0
2005-02-11 17:10:00,0.71228,0.71253,0.71228,0.71238,49100000.0
2005-02-11 17:11:00,0.71235,0.71268,0.71235,0.71243,39900001.0
2005-02-11 17:12:00,0.71264,0.71277,0.71257,0.71273,93800000.0
2005-02-11 17:13:00,0.71281,0.71306,0.71271,0.71306,97200001.0
2005-02-11 17:14:00,0.71294,0.71295,0.71256,0.71275,96500000.0
2005-02-11 17:15:00,0.71304,0.7132,0.71298,0.71318,45400000.0
2005-02-11 17:16:00,0.71318,0.7132,0.71308,0.71308,48600000.0
2005-02-11 17:17:00,0.71296,0.71316,0.71285,0.7131,124800004.0
2005-02-11 17:18:00,0.71301,0.71325,0.71291,0.7132,54200000.0
2005-02-11 17:19:00,0.71327,0.71327,0.71282,0.71282,61300000.0
2005-02-11 17:20:00,0.71288,0.71291,0.71275,0.71291,86900000.0
2005-02-11 17:21:00,0.71291,0.7133,0.71283,0.7133,103400001.0
2005-02-11 17:22:00,0.71309,0.71309,0.71286,0.71304,53200000.0
2005-02-11 17:23:00,0.71308,0.71308,0.71278,0.7128,48500000.0
2005-02-11 17:24:00,0.71284,0.71286,0.71237,0.71246,112300000.0
2005-02-11 17:25:00,0.71261,0.71278,0.71258,0.71271,142500000.0
2005-02-11 17:26:00,0.71274,0.71275,0.71252,0.71252,47600000.0
2005-02-11 17:27:00,0.71279,0.7129,0.71258,0.71258,77200000.0
2005-02-11 17:28:00,0.71235,0.71257,0.71235,0.71244,64600000.0
2005-02-11 17:29:00,0.71262,0.71272,0.71242,0.71244,91699998.0
2005-02-11 17:30:00,0.71248,0.71252,0.71233,0.71233,61300000.0
2005-02-11 17:31:00,0.71229,0.71258,0.71229,0.71248,119399999.0
2005-02-11 17:32:00,0.71245,0.71252,0.71208,0.71209,91699999.0
2005-02-11 17:33:00,0.71239,0.71255,0.7123,0.71255,166200001.0
2005-02-11 17:34:00,0.71239,0.71261,0.71239,0.71241,109100000.0
2005-02-11 17:35:00,0.71256,0.71256,0.71208,0.71213,135400000.0
2005-02-11 17:36:00,0.71215,0.71224,0.71205,0.71218,91700000.0
2005-02-11 17:37:00,0.71218,0.71221,0.71191,0.71212,125400000.0
2005-02-11 17:38:00,0.71199,0.71221,0.71188,0.71221,148399999.0
2005-02-11 17:39:00,0.71207,0.71208,0.71168,0.71181,128000001.0
2005-02-11 17:40:00,0.71186,0.71194,0.71171,0.71184,46899999.0
2005-02-11 17:41:00,0.71186,0.71199,0.71152,0.71153,110599999.0
2005-02-11 17:42:00,0.71157,0.71175,0.71138,0.71138,73700000.0
2005-02-11 17:43:00,0.71161,0.71196,0.71156,0.71191,88700000.0
2005-02-11 17:44:00,0.71171,0.71176,0.71162,0.71175,114800000.0
2005-02-11 17:45:00,0.71165,0.71166,0.71149,0.71149,54900000.0
2005-02-11 17:46:00,0.71178,0.71194,0.7117,0.7117,115500000.0
2005-02-11 17:47:00,0.71188,0.71191,0.71161,0.71176,125700000.0
2005-02-11 17:48:00,0.71173,0.71176,0.71158,0.71165,107699999.0
2005-02-11 17:49:00,0.71168,0.71171,0.71154,0.71154,90700002.0
2005-02-11 17:50:00,0.71161,0.71174,0.71151,0.7116,113600000.0
2005-02-11 17:51:00,0.71137,0.71146,0.71122,0.71125,117200000.0
2005-02-11 17:52:00,0.71129,0.71144,0.71128,0.71128,65300000.0
2005-02-11 17:53:00,0.71112,0.71137,0.71112,0.71137,99500001.0
2005-02-11 17:54:00,0.71132,0.71139,0.71112,0.71132,88000000.0
2005-02-11 17:55:00,0.71168,0.71181,0.71141,0.71151,128000001.0
2005-02-11 17:56:00,0.71149,0.71178,0.71149,0.71171,126200001.0
2005-02-11 17:57:00,0.71189,0.71189,0.71162,0.71162,85100000.0
2005-02-11 17:58:00,0.71166,0.71185,0.71152,0.71152,121700000.0
2005-02-11 17:59:00,0.71153,0.7118,0.71139,0.7118,113200001.0
2005-02-11 18:00:00,0.71171,0.71177,0.71158,0.71177,59500001.0
2005-02-11 18:01:00,0.71182,0.71215,0.71169,0.71215,81099999.0
2005-02-11 18:02:00,0.71225,0.71225,0.71201,0.71201,47199998.0
2005-02-11 18:03:00,0.712,0.7122,0.71194,0.71196,217200000.0
2005-02-11 18:04:00,0.71191,0.71207,0.7116,0.7116,164500001.0
2005-02-11 18:05:00,0.71222,0.71245,0.7122,0.7122,291099997.0
2005-02-11 18:06:00,0.71238,0.71265,0.71227,0.71265,79399999.0
2005-02-11 18:07:00,0.7125,0.71304,0.7125,0.71295,228000002.0
2005-02-11 18:08:00,0.71296,0.71335,0.71295,0.71333,133299999.0
2005-02-11 18:09:00,0.71328,0.71342,0.71313,0.7132,251100000.0
2005-02-11 18:10:00,0.71303,0.71357,0.71303,0.71344,157900001.0
2005-02-11 18:11:00,0.71347,0.71358,0.71322,0.71327,86000000.0
2005-02-11 18:12:00,0.71308,0.71328,0.71299,0.71326,77000001.0
2005-02-11 18:13:00,0.71328,0.71353,0.71297,0.71341,132300000.0
2005-02-11 18:14:00,0.71343,0.71362,0.71335,0.71358,58900000.0
2005-02-11 18:15:00,0.71345,0.71363,0.71345,0.7136,128800000.0
2005-02-11 18:16:00,0.7135,0.7135,0.71304,0.71317,340200001.0
2005-02-11 18:17:00,0.71317,0.71356,0.71314,0.71346,181500000.0
2005-02-11 18:18:00,0.71332,0.71341,0.71305,0.71328,374100000.0
2005-02-11 18:19:00,0.71335,0.71344,0.71285,0.71285,242500002.0
2005-02-11 18:20:00,0.7128,0.71303,0.7128,0.71303,134600000.0
2005-02-11 18:21:00,0.7129,0.71297,0.71281,0.71285,226900003.0
2005-02-11 18:22:00,0.7128,0.71283,0.71259,0.71259,97999999.0
2005-02-11 18:23:00,0.7128,0.71321,0.71277,0.71298,248000001.0
2005-02-11 18:24:00,0.71295,0.7133,0.71277,0.71295,227300000.0
2005-02-11 18:25:00,0.71305,0.71318,0.7129,0.71317,180700001.0
2005-02-11 18:26:00,0.71338,0.7136,0.71338,0.7136,170100000.0
2005-02-11 18:27:00,0.71357,0.71361,0.7133,0.7133,258500001.0
2005-02-11 18:28:00,0.71349,0.71392,0.71349,0.71392,189400002.0
2005-02-11 18:29:00,0.7138,0.71386,0.71359,0.71369,263500002.0
2005-02-11 18:30:00,0.71357,0.71365,0.71341,0.71343,81600000.0
2005-02-11 18:31:00,0.71351,0.71378,0.71348,0.71365,219200001.0
2005-02-11 18:32:00,0.71374,0.7139,0.71374,0.71387,47199999.0
2005-02-11 18:33:00,0.71404,0.71426,0.71381,0.71417,221000000.0
2005-02-11 18:34:00,0.71422,0.71422,0.71386,0.71413,76000000.0
2005-02-11 18:35:00,0.71388,0.71389,0.71371,0.71376,170900001.0
2005-02-11 18:36:00,0.71373,0.71385,0.71361,0.71361,156499999.0
2005-02-11 18:37:00,0.71377,0.71385,0.71367,0.71367,57400000.0
2005-02-11 18:38:00,0.71378,0.71381,0.71354,0.71354,114899999.0
2005-02-11 18:39:00,0.71361,0.71377,0.71357,0.71358,311199999.0
2005-02-11 18:40:00,0.71363,0.71383,0.71355,0.71383,91699999.0
2005-02-11 18:41:00,0.7137,0.71384,0.71356,0.71356,253100001.0
2005-02-11 18:42:00,0.71373,0.71379,0.71358,0.71376,150299998.0
2005-02-11 18:43:00,0.71375,0.71396,0.71362,0.71383,683799995.0
2005-02-11 18:44:00,0.71386,0.71397,0.71368,0.71383,315300001.0
2005-02-11 18:45:00,0.71387,0.71402,0.71359,0.71375,479099996.0
2005-02-11 18:46:00,0.71368,0.71378,0.71354,0.71354,111999999.0
2005-02-11 18:47:00,0.7136,0.71372,0.7136,0.71372,189800001.0
2005-02-11 18:48:00,0.71365,0.71365,0.71307,0.71307,155399999.0
2005-02-11 18:49:00,0.71322,0.71371,0.71322,0.71371,117000000.0
2005-02-11 18:50:00,0.71364,0.71364,0.7131,0.71316,110300000.0
2005-02-11 18:51:00,0.71307,0.71307,0.71273,0.71281,90600000.0
2005-02-11 18:52:00,0.71304,0.71316,0.71298,0.71311,80300000.0
2005-02-11 18:53:00,0.71314,0.71316,0.71288,0.71302,84800000.0
2005-02-11 18:54:00,0.71324,0.71339,0.71308,0.71308,51899999.0
2005-02-11 18:55:00,0.71306,0.71321,0.71269,0.71308,126799998.0
2005-02-11 18:56:00,0.71337,0.71338,0.713,0.713,77200001.0
2005-02-11 18:57:00,0.71286,0.71286,0.71239,0.71247,78600001.0
2005-02-11 18:58:00,0.71235,0.71264,0.71235,0.71245,83499998.0
2005-02-11 18:59:00,0.71238,0.71274,0.71238,0.71252,219900000.0
2005-02-11 19:00:00,0.71258,0.71268,0.71249,0.71255,118400002.0
2005-02-11 19:01:00,0.71266,0.71268,0.71249,0.71253,102800000.0
2005-02-11 19:02:00,0.71262,0.71262,0.71238,0.71238,64000000.0
2005-02-11 19:03:00,0.71226,0.71255,0.71226,0.71232,202299998.0
2005-02-11 19:04:00,0.71232,0.7127,0.71232,0.71256,107899998.0
2005-02-11 19:05:00,0.71272,0.71277,0.71239,0.71246,137799999.0
2005-02-11 19:06:00,0.7125,0.71273,0.71221,0.71236,200100002.0
2005-02-11 19:07:00,0.71241,0.71241,0.71192,0.7121,246499999.0
2005-02-11 19:08:00,0.71232,0.71257,0.7123,0.71244,91500000.0
2005-02-11 19:09:00,0.71237,0.71243,0.71221,0.71232,149299998.0
2005-02-11 19:10:00,0.71239,0.71243,0.71218,0.71243,107600000.0
2005-02-11 19:11:00,0.71258,0.71278,0.71226,0.71237,124600001.0
2005-02-11 19:12:00,0.71263,0.71277,0.71252,0.71261,135199999.0
2005-02-11 19:13:00,0.71255,0.71269,0.71255,0.71265,159800004.0
2005-02-11 19:14:00,0.71297,0.71321,0.71268,0.71299,75100000.0
2005-02-11 19:15:00,0.71333,0.71349,0.71324,0.71332,101600000.0
2005-02-11 19:16:00,0.71324,0.71334,0.71306,0.71331,82800000.0
2005-02-11 19:17:00,0.71329,0.71346,0.71323,0.71337,116800000.0
2005-02-11 19:18:00,0.71333,0.71341,0.71322,0.71341,81200000.0
2005-02-11 19:19:00,0.71315,0.71345,0.71315,0.71337,91500000.0
2005-02-11 19:20:00,0.7132,0.7141,0.71319,0.71401,105000001.0
2005-02-11 19:21:00,0.71415,0.71439,0.71414,0.71429,140600000.0
2005-02-11 19:22:00,0.7141,0.71431,0.71399,0.71431,160699997.0
2005-02-11 19:23:00,0.71403,0.71419,0.71397,0.71408,92800000.0
2005-02-11 19:24:00,0.71391,0.71411,0.71386,0.71403,107599998.0
2005-02-11 19:25:00,0.71416,0.71426,0.71389,0.71426,86900001.0
2005-02-11 19:26:00,0.71408,0.71413,0.71396,0.71407,113000000.0
2005-02-11 19:27:00,0.71421,0.71428,0.7141,0.7141,206599998.0
2005-02-11 19:28:00,0.71443,0.71451,0.71415,0.71419,129500001.0
2005-02-11 19:29:00,0.71408,0.71427,0.71395,0.71408,103800002.0
2005-02-11 19:30:00,0.71402,0.7141,0.71395,0.71395,53300000.0
2005-02-11 19:31:00,0.71394,0.71407,0.71367,0.71398,170900000.0
2005-02-11 19:32:00,0.71406,0.71411,0.71393,0.71393,128200000.0
2005-02-11 19:33:00,0.71394,0.71423,0.71394,0.71418,69800000.0
2005-02-11 19:34:00,0.71425,0.71441,0.71413,0.71439,115799998.0
2005-02-11 19:35:00,0.71437,0.71447,0.71411,0.71442,169000001.0
2005-02-11 19:36:00,0.71433,0.71453,0.71428,0.7144,160300000.0
2005-02-11 19:37:00,0.71423,0.71451,0.71419,0.71451,81400000.0
2005-02-11 19:38:00,0.71422,0.71445,0.71399,0.71445,124899998.0
2005-02-11 19:39:00,0.7146,0.7146,0.71427,0.71446,223199997.0
2005-02-11 19:40:00,0.7147,0.7147,0.71408,0.71408,64500000.0
2005-02-11 19:41:00,0.71422,0.71443,0.71404,0.71404,114700002.0
2005-02-11 19:42:00,0.71407,0.71441,0.71407,0.71422,71700001.0
2005-02-11 19:43:00,0.71421,0.71462,0.71421,0.71462,58100000.0
2005-02-11 19:44:00,0.7148,0.7148,0.71447,0.71467,117900000.0
2005-02-11 19:45:00,0.71465,0.71465,0.71439,0.71439,66299998.0
2005-02-11 19:46:00,0.71415,0.71451,0.71415,0.71436,87100000.0
2005-02-11 19:47:00,0.71421,0.71424,0.71415,0.71424,55000000.0
2005-02-11 19:48:00,0.71412,0.71453,0.71412,0.71453,88699998.0
2005-02-11 19:49:00,0.71431,0.71473,0.71431,0.71442,105500002.0
2005-02-11 19:50:00,0.71428,0.71434,0.71388,0.71388,115000000.0
2005-02-11 19:51:00,0.71437,0.71457,0.71419,0.71419,153399997.0
2005-02-11 19:52:00,0.71423,0.71452,0.71381,0.71409,172600000.0
2005-02-11 19:53:00,0.71446,0.71446,0.71396,0.71411,148199998.0
2005-02-11 19:54:00,0.71447,0.71447,0.71419,0.71419,139800000.0
2005-02-11 19:55:00,0.71442,0.71456,0.71408,0.71456,289000000.0
2005-02-11 19:56:00,0.71427,0.7144,0.71369,0.71369,230500001.0
2005-02-11 19:57:00,0.71405,0.71407,0.71378,0.71381,117400000.0
2005-02-11 19:58:00,0.71406,0.71413,0.71379,0.71386,206800002.0
2005-02-11 19:59:00,0.71388,0.71414,0.71377,0.71414,127299999.0
2005-02-11 20:00:00,0.71413,0.71423,0.71399,0.71399,282600002.0
2005-02-11 20:01:00,0.71378,0.71416,0.71378,0.7141,129799999.0
2005-02-11 20:02:00,0.71429,0.71435,0.71415,0.71415,72500000.0
2005-02-11 20:03:00,0.7142,0.71426,0.7138,0.71391,110600000.0
2005-02-11 20:04:00,0.71395,0.71412,0.71377,0.71393,138999999.0
2005-02-11 20:05:00,0.71399,0.71415,0.71375,0.71413,171900001.0
2005-02-11 20:06:00,0.71413,0.71429,0.71398,0.71402,357500004.0
2005-02-11 20:07:00,0.71423,0.71427,0.714,0.71427,85300000.0
2005-02-11 20:08:00,0.71386,0.71407,0.71383,0.71407,69100000.0
2005-02-11 20:09:00,0.71398,0.71437,0.71398,0.71423,150300001.0
2005-02-11 20:10:00,0.71388,0.71429,0.71388,0.71429,134899998.0
2005-02-11 20:11:00,0.71393,0.71418,0.71388,0.71418,144199999.0
2005-02-11 20:12:00,0.71429,0.71429,0.71396,0.71399,70800000.0
2005-02-11 20:13:00,0.71448,0.71448,0.71382,0.71403,109600000.0
2005-02-11 20:14:00,0.7141,0.71451,0.71401,0.71451,150800001.0
2005-02-11 20:15:00,0.71422,0.71423,0.71397,0.71397,49400000.0
2005-02-11 20:16:00,0.71398,0.71416,0.71383,0.71383,415500002.0
2005-02-11 20:17:00,0.71382,0.71421,0.71382,0.714,191599999.0
2005-02-11 20:18:00,0.71399,0.71407,0.7137,0.71381,77000000.0
2005-02-11 20:19:00,0.71425,0.71427,0.71407,0.71413,61200000.0
2005-02-11 20:20:00,0.71452,0.71452,0.71407,0.71407,58900001.0
2005-02-11 20:21:00,0.71406,0.71422,0.714,0.714,56800000.0
2005-02-11 20:22:00,0.71405,0.71446,0.71405,0.71412,116399998.0
2005-02-11 20:23:00,0.71435,0.71459,0.7141,0.71459,82899999.0
2005-02-11 20:24:00,0.71455,0.71455,0.71411,0.71428,99800001.0
2005-02-11 20:25:00,0.71403,0.71427,0.71403,0.71425,116499999.0
2005-02-11 20:26:00,0.71426,0.71439,0.7141,0.71439,105300000.0
2005-02-11 20:27:00,0.71418,0.71427,0.71403,0.71403,93300001.0
2005-02-11 20:28:00,0.71438,0.71438,0.71394,0.71395,70399999.0
2005-02-11 20:29:00,0.71392,0.71449,0.71392,0.71424,218300001.0
2005-02-11 20:30:00,0.71415,0.71437,0.71401,0.71409,222399999.0
2005-02-11 20:31:00,0.71417,0.71425,0.7139,0.7139,174999999.0
2005-02-11 20:32:00,0.71389,0.71427,0.71389,0.71422,99600000.0
2005-02-11 20:33:00,0.71412,0.71445,0.71411,0.71442,227499999.0
2005-02-11 20:34:00,0.71442,0.71446,0.7143,0.7143,100900000.0
2005-02-11 20:35:00,0.714,0.7144,0.71398,0.7144,91999998.0
2005-02-11 20:36:00,0.71452,0.71454,0.71422,0.71428,131599997.0
2005-02-11 20:37:00,0.71441,0.71446,0.71417,0.71446,165300002.0
2005-02-11 20:38:00,0.71442,0.71445,0.71407,0.71445,208600000.0
2005-02-11 20:39:00,0.71438,0.71445,0.71415,0.71445,65299999.0
2005-02-11 20:40:00,0.71413,0.71448,0.71405,0.71443,177200000.0
2005-02-11 20:41:00,0.71429,0.71429,0.71381,0.71413,220300003.0
2005-02-11 20:42:00,0.71438,0.7144,0.71415,0.7144,69400000.0
2005-02-11 20:43:00,0.71435,0.71435,0.71396,0.71409,101900001.0
2005-02-11 20:44:00,0.71419,0.71428,0.71405,0.71405,106300000.0
2005-02-11 20:45:00,0.71407,0.71415,0.71396,0.714,70100001.0
2005-02-11 20:46:00,0.71437,0.71437,0.71403,0.71423,111199998.0
2005-02-11 20:47:00,0.71411,0.71436,0.71411,0.71425,79800000.0
2005-02-11 20:48:00,0.7142,0.71437,0.71402,0.71422,119400002.0
2005-02-11 20:49:00,0.71402,0.71445,0.71402,0.71416,96600000.0
2005-02-11 20:50:00,0.71407,0.71438,0.71397,0.71406,153700000.0
2005-02-11 20:51:00,0.71408,0.71441,0.71402,0.71441,57300000.0
2005-02-11 20:52:00,0.71439,0.71459,0.71427,0.71445,108100002.0
2005-02-11 20:53:00,0.71418,0.71424,0.71402,0.71417,249399998.0
2005-02-11 20:54:00,0.71421,0.71432,0.71418,0.71432,153800000.0
2005-02-11 20:55:00,0.71416,0.71436,0.71406,0.71434,37900000.0
2005-02-11 20:56:00,0.7142,0.71441,0.71419,0.71439,154200001.0
2005-02-11 20:57:00,0.71413,0.71416,0.71398,0.71403,79500000.0
2005-02-11 20:58:00,0.71425,0.71425,0.71374,0.71374,258099999.0
2005-02-11 20:59:00,0.71378,0.7143,0.71378,0.71388,157200000.0
2005-02-11 21:00:00,0.71383,0.71415,0.71383,0.71401,212199999.0
2005-02-11 21:01:00,0.71387,0.71401,0.71387,0.714,76000000.0
2005-02-11 21:02:00,0.71389,0.71431,0.71389,0.71412,65000000.0
2005-02-11 21:03:00,0.71416,0.71416,0.71398,0.71405,146299997.0
2005-02-11 21:04:00,0.714,0.71401,0.71384,0.7139,100300000.0
2005-02-11 21:05:00,0.71419,0.71419,0.71384,0.71395,87999999.0
2005-02-11 21:06:00,0.71392,0.71421,0.71378,0.71378,85399999.0
2005-02-11 21:07:00,0.71394,0.71427,0.71389,0.71427,67100000.0
2005-02-11 21:08:00,0.71433,0.71433,0.71397,0.71405,107399998.0
2005-02-11 21:09:00,0.71405,0.71423,0.71398,0.71414,172800001.0
2005-02-11 21:10:00,0.71408,0.71412,0.7139,0.7141,91500000.0
2005-02-11 21:11:00,0.7144,0.7144,0.71407,0.71409,37100000.0
2005-02-11 21:12:00,0.71388,0.71414,0.71372,0.71412,100600000.0
2005-02-11 21:13:00,0.7141,0.71439,0.71405,0.71434,52900000.0
2005-02-11 21:14:00,0.71403,0.71431,0.71397,0.71419,57800000.0
2005-02-11 21:15:00,0.71446,0.71446,0.71399,0.71442,196299998.0
2005-02-11 21:16:00,0.7142,0.71421,0.71384,0.71391,113600002.0
2005-02-11 21:17:00,0.71395,0.71445,0.71395,0.71445,152400002.0
2005-02-11 21:18:00,0.71439,0.71439,0.71406,0.71416,148299999.0
2005-02-11 21:19:00,0.71413,0.71441,0.71413,0.71413,154599999.0
2005-02-11 21:20:00,0.71423,0.71423,0.7137,0.7137,183299999.0
2005-02-11 21:21:00,0.71392,0.71429,0.71392,0.71418,43800000.0
2005-02-11 21:22:00,0.71385,0.71412,0.71384,0.71409,86900000.0
2005-02-11 21:23:00,0.71406,0.71421,0.71402,0.71421,122400001.0
2005-02-11 21:24:00,0.71419,0.71419,0.71389,0.71419,86700000.0
2005-02-11 21:25:00,0.71394,0.71394,0.71374,0.71393,168099998.0
2005-02-11 21:26:00,0.71397,0.71426,0.71397,0.71415,127799999.0
2005-02-11 21:27:00,0.71409,0.71423,0.71387,0.71387,100700001.0
2005-02-11 21:28:00,0.71398,0.71412,0.71382,0.71382,65400000.0
2005-02-11 21:29:00,0.714,0.71411,0.71391,0.71402,116999999.0
2005-02-11 21:30:00,0.714,0.71421,0.71391,0.71405,110000000.0
2005-02-11 21:31:00,0.71409,0.71423,0.71409,0.71414,76600000.0
2005-02-11 21:32:00,0.71401,0.71403,0.71388,0.7139,118100002.0
2005-02-11 21:33:00,0.71418,0.71419,0.71404,0.71419,70200000.0
2005-02-11 21:34:00,0.71393,0.71395,0.71367,0.71377,128000000.0
2005-02-11 21:35:00,0.71405,0.71407,0.71385,0.71401,315000004.0
2005-02-11 21:36:00,0.71385,0.71393,0.71365,0.71369,162400001.0
2005-02-11 21:37:00,0.7139,0.71414,0.71388,0.71397,159199998.0
2005-02-11 21:38:00,0.71411,0.71411,0.71385,0.71385,105200001.0
2005-02-11 21:39:00,0.71403,0.71403,0.71378,0.71391,95800000.0
2005-02-11 21:40:00,0.71371,0.7142,0.71368,0.7142,126299999.0
2005-02-11 21:41:00,0.71414,0.71414,0.71387,0.71389,176000000.0
2005-02-11 21:42:00,0.71381,0.71394,0.71342,0.71345,89500001.0
2005-02-11 21:43:00,0.71378,0.71388,0.7135,0.71374,102399999.0
2005-02-11 21:44:00,0.71393,0.714,0.71356,0.71356,32400000.0
2005-02-11 21:45:00,0.71356,0.71391,0.71356,0.71391,65600000.0
2005-02-11 21:46:00,0.71365,0.71372,0.71346,0.71362,96900001.0
2005-02-11 21:47:00,0.71352,0.71377,0.71329,0.71353,63500000.0
2005-02-11 21:48:00,0.71321,0.71349,0.71321,0.7134,52500000.0
2005-02-11 21:49:00,0.7132,0.71336,0.7127,0.7127,59299999.0
2005-02-11 21:50:00,0.71275,0.71307,0.71275,0.71294,74399998.0
2005-02-11 21:51:00,0.71303,0.71317,0.71298,0.71299,80300000.0
2005-02-11 21:52:00,0.71282,0.71312,0.71282,0.71305,97399999.0
2005-02-11 21:53:00,0.71295,0.71339,0.71286,0.71337,69999999.0
2005-02-11 21:54:00,0.71294,0.71309,0.71263,0.71263,94700000.0
2005-02-11 21:55:00,0.71281,0.71305,0.71269,0.71305,57299999.0
2005-02-11 21:56:00,0.71313,0.7133,0.71286,0.71296,78100000.0
2005-02-11 21:57:00,0.71283,0.71301,0.71272,0.71282,158600002.0
2005-02-11 21:58:00,0.7128,0.7131,0.7128,0.7131,49000000.0
2005-02-11 21:59:00,0.71313,0.71313,0.7126,0.7126,57999999.0
2005-02-11 22:00:00,0.71266,0.71271,0.71247,0.71253,88499999.0
2005-02-11 22:01:00,0.71272,0.7128,0.71232,0.71232,145600001.0
2005-02-11 22:02:00,0.71233,0.71242,0.71209,0.71209,54199999.0
2005-02-11 22:03:00,0.71229,0.7123,0.71205,0.71229,165599999.0
2005-02-11 22:04:00,0.7122,0.71223,0.71197,0.71197,69200001.0
2005-02-11 22:05:00,0.71194,0.71241,0.71194,0.71222,120700000.0
2005-02-11 22:06:00,0.71207,0.71251,0.71197,0.71197,118700001.0
2005-02-11 22:07:00,0.71225,0.71236,0.71219,0.71236,76099998.0
2005-02-11 22:08:00,0.71239,0.71255,0.71211,0.71255,51100000.0
2005-02-11 22:09:00,0.71249,0.71249,0.71226,0.71226,48300000.0
2005-02-11 22:10:00,0.71235,0.71246,0.71218,0.71218,70000001.0
2005-02-11 22:11:00,0.71238,0.71249,0.71232,0.71249,96200000.0
2005-02-11 22:12:00,0.71247,0.71247,0.71221,0.71244,91700000.0
2005-02-11 22:13:00,0.71228,0.71233,0.71208,0.71218,94800001.0
2005-02-11 22:14:00,0.71232,0.71234,0.712,0.71234,78699999.0
2005-02-11 22:15:00,0.71213,0.71231,0.71201,0.71212,156999998.0
2005-02-11 22:16:00,0.71249,0.71249,0.71202,0.71202,78900000.0
2005-02-11 22:17:00,0.71203,0.71249,0.71191,0.71249,80200000.0
2005-02-11 22:18:00,0.71193,0.71232,0.71192,0.71216,55199999.0
2005-02-11 22:19:00,0.71226,0.71249,0.71225,0.71225,90399999.0
2005-02-11 22:20:00,0.71228,0.71245,0.71228,0.71245,92699999.0
2005-02-11 22:21:00,0.71251,0.71251,0.71232,0.71232,96999999.0
2005-02-11 22:22:00,0.71243,0.71243,0.7121,0.7121,72699999.0
2005-02-11 22:23:00,0.71215,0.71246,0.71215,0.71246,103300001.0
2005-02-11 22:24:00,0.71237,0.71237,0.71211,0.71237,165900000.0
2005-02-11 22:25:00,0.71238,0.71257,0.71231,0.71231,116199998.0
2005-02-11 22:26:00,0.71235,0.71239,0.7123,0.71231,111800002.0
2005-02-11 22:27:00,0.71191,0.71248,0.71191,0.71248,73500000.0
2005-02-11 22:28:00,0.71204,0.71235,0.71204,0.71228,81200000.0
2005-02-11 22:29:00,0.71201,0.7124,0.71201,0.7124,61500000.0
2005-02-11 22:30:00,0.71253,0.71253,0.7123,0.71248,161900000.0
2005-02-11 22:31:00,0.71236,0.71236,0.71198,0.71227,60400000.0
2005-02-11 22:32:00,0.7125,0.7125,0.71218,0.71244,77300000.0
2005-02-11 22:33:00,0.71242,0.71242,0.71207,0.71228,120799999.0
2005-02-11 22:34:00,0.71207,0.71236,0.71192,0.71216,91700000.0
2005-02-11 22:35:00,0.71221,0.7124,0.71208,0.7124,95400000.0
2005-02-11 22:36:00,0.71213,0.71235,0.71213,0.7123,133199998.0
2005-02-11 22:37:00,0.71234,0.7124,0.71224,0.71224,72000000.0
2005-02-11 22:38:00,0.71221,0.71234,0.71194,0.71214,103900001.0
2005-02-11 22:39:00,0.71238,0.71262,0.71238,0.71261,119199999.0
2005-02-11 22:40:00,0.71266,0.71266,0.71226,0.71226,116800000.0
2005-02-11 22:41:00,0.71261,0.71289,0.71251,0.71263,122100001.0
2005-02-11 22:42:00,0.71243,0.71289,0.71236,0.7127,133500000.0
2005-02-11 22:43:00,0.71261,0.7128,0.71227,0.71257,208599998.0
2005-02-11 22:44:00,0.71271,0.71284,0.71252,0.71279,172400000.0
2005-02-11 22:45:00,0.71278,0.71299,0.71235,0.71235,164000001.0
2005-02-11 22:46:00,0.71256,0.71276,0.71229,0.71229,215600002.0
2005-02-11 22:47:00,0.71237,0.71271,0.71237,0.71265,58900000.0
2005-02-11 22:48:00,0.71237,0.71282,0.71237,0.71246,122699998.0
2005-02-11 22:49:00,0.7124,0.7126,0.7124,0.7126,63799998.0
2005-02-11 22:50:00,0.71272,0.71274,0.71251,0.71258,144700001.0
2005-02-11 22:51:00,0.71275,0.71275,0.71237,0.7127,139500000.0
2005-02-11 22:52:00,0.71272,0.71272,0.71262,0.71268,102899999.0
2005-02-11 22:53:00,0.71286,0.71286,0.71255,0.71265,54900000.0
2005-02-11 22:54:00,0.71267,0.71286,0.71267,0.71282,69799999.0
2005-02-11 22:55:00,0.7127,0.71296,0.71247,0.71248,130499998.0
2005-02-11 22:56:00,0.71264,0.7129,0.71264,0.71281,82400000.0
2005-02-11 22:57:00,0.7128,0.71294,0.7126,0.7126,84499999.0
2005-02-11 22:58:00,0.71249,0.71267,0.71244,0.71244,68300000.0
2005-02-11 22:59:00,0.71233,0.71281,0.71233,0.71249,158499998.0
2005-02-11 23:00:00,0.71254,0.71274,0.71246,0.71261,86599998.0
2005-02-11 23:01:00,0.71242,0.71299,0.71242,0.71299,80500000.0
2005-02-11 23:02:00,0.71293,0.713,0.7125,0.713,96599999.0
2005-02-11 23:03:00,0.71263,0.713,0.71263,0.713,68600000.0
2005-02-11 23:04:00,0.71314,0.71319,0.71307,0.71307,51600000.0
2005-02-11 23:05:00,0.71268,0.71295,0.71247,0.71293,76499999.0
2005-02-11 23:06:00,0.71299,0.71299,0.71257,0.71269,63699999.0
2005-02-11 23:07:00,0.71271,0.71311,0.71263,0.71311,39700000.0
2005-02-11 23:08:00,0.71312,0.71327,0.71287,0.71327,76700000.0
2005-02-11 23:09:00,0.71333,0.71342,0.7131,0.71323,108800000.0
2005-02-11 23:10:00,0.71308,0.71332,0.71308,0.7132,120399999.0
2005-02-11 23:11:00,0.71359,0.71372,0.71353,0.71353,76700001.0
2005-02-11 23:12:00,0.71345,0.71357,0.71345,0.71357,57100000.0
2005-02-11 23:13:00,0.71341,0.71342,0.71305,0.71342,103299999.0
2005-02-11 23:14:00,0.71338,0.71338,0.71318,0.71336,56500000.0
2005-02-11 23:15:00,0.71336,0.71336,0.71309,0.71331,61600000.0
2005-02-11 23:16:00,0.71339,0.71353,0.713,0.71345,109300000.0
2005-02-11 23:17:00,0.71311,0.71337,0.71311,0.71337,83999999.0
2005-02-11 23:18:00,0.7135,0.71355,0.71335,0.71355,50199998.0
2005-02-11 23:19:00,0.71345,0.7135,0.71343,0.7135,58700000.0
2005-02-11 23:20:00,0.71345,0.71346,0.713,0.71346,92799998.0
2005-02-11 23:21:00,0.71347,0.71351,0.71294,0.71294,78600002.0
2005-02-11 23:22:00,0.71284,0.71335,0.71284,0.71335,58999999.0
2005-02-11 23:23:00,0.71353,0.71362,0.71348,0.71348,46900000.0
2005-02-11 23:24:00,0.71345,0.71355,0.7134,0.71355,81900001.0
2005-02-11 23:25:00,0.71342,0.71342,0.71291,0.71342,108599998.0
2005-02-11 23:26:00,0.71357,0.71357,0.71345,0.71355,69399999.0
2005-02-11 23:27:00,0.71358,0.7136,0.7132,0.7132,78099998.0
2005-02-11 23:28:00,0.71254,0.71302,0.71254,0.71302,57300000.0
2005-02-11 23:29:00,0.71318,0.71343,0.71318,0.71343,95299998.0
2005-02-11 23:30:00,0.71345,0.71355,0.71345,0.71355,60999999.0
2005-02-11 23:31:00,0.71348,0.71348,0.71341,0.71347,109200000.0
2005-02-11 23:32:00,0.71346,0.71346,0.713,0.713,84600000.0
2005-02-11 23:33:00,0.7129,0.71308,0.71287,0.71287,100300002.0
2005-02-11 23:34:00,0.71294,0.71307,0.71282,0.71282,167999996.0
2005-02-11 23:35:00,0.71282,0.713,0.71273,0.71273,150999998.0
2005-02-11 23:36:00,0.7132,0.7132,0.7132,0.7132,72600001.0
2005-02-11 23:37:00,0.71313,0.71335,0.7131,0.71335,72600001.0
2005-02-11 23:38:00,0.71311,0.7134,0.71311,0.7134,83299999.0
2005-02-11 23:39:00,0.71338,0.71343,0.71325,0.71332,79000001.0
2005-02-11 23:40:00,0.71331,0.71363,0.71331,0.71361,49000000.0
2005-02-11 23:41:00,0.71358,0.71362,0.71351,0.71362,51600000.0
2005-02-11 23:42:00,0.71366,0.71379,0.71366,0.71379,40299999.0
2005-02-11 23:43:00,0.71405,0.71405,0.71395,0.71405,45800000.0
2005-02-11 23:44:00,0.71381,0.71381,0.71345,0.71345,34600000.0
2005-02-11 23:45:00,0.71339,0.71359,0.71328,0.71359,46199999.0
2005-02-11 23:46:00,0.7137,0.7138,0.7137,0.71375,108600000.0
2005-02-11 23:47:00,0.71373,0.71373,0.71364,0.71365,83000000.0
2005-02-11 23:48:00,0.71369,0.71369,0.71337,0.71341,74900000.0
2005-02-11 23:49:00,0.71308,0.71329,0.71308,0.71312,35200000.0
2005-02-11 23:50:00,0.71327,0.71351,0.71322,0.71322,68700000.0
2005-02-11 23:51:00,0.71328,0.71365,0.71326,0.71365,56000001.0
2005-02-11 23:52:00,0.71362,0.71375,0.7136,0.71364,100099999.0
2005-02-11 23:53:00,0.71359,0.71372,0.71358,0.71368,55800000.0
2005-02-11 23:54:00,0.7137,0.7138,0.7136,0.71375,129100002.0
2005-02-11 23:55:00,0.71375,0.71375,0.71367,0.71367,48000000.0
2005-02-11 23:56:00,0.71375,0.71375,0.71365,0.7137,118900001.0
2005-02-11 23:57:00,0.71372,0.71379,0.71355,0.71355,93599999.0
2005-02-11 23:58:00,0.71354,0.7137,0.71354,0.7137,82100002.0
2005-02-11 23:59:00,0.71364,0.71369,0.71348,0.71348,91300000.0
2005-02-14 00:01:00,0.714,0.714,0.7136,0.7137,59100000.0
2005-02-14 00:02:00,0.7137,0.7138,0.7134,0.7134,59100000.0
2005-02-14 00:03:00,0.7134,0.7138,0.7134,0.7136,59100000.0
2005-02-14 00:04:00,0.7131,0.7137,0.7129,0.713,59100000.0
2005-02-14 00:05:00,0.7132,0.7135,0.713,0.7135,59100000.0
2005-02-14 00:06:00,0.7134,0.7135,0.7131,0.7135,59100000.0
2005-02-14 00:07:00,0.7134,0.7139,0.7129,0.7136,59100000.0
2005-02-14 00:08:00,0.7135,0.7136,0.713,0.7136,59100000.0
2005-02-14 00:09:00,0.7135,0.7137,0.7134,0.7135,59100000.0
2005-02-14 00:10:00,0.7136,0.7139,0.7133,0.7134,59100000.0
2005-02-14 00:11:00,0.7135,0.7135,0.7134,0.7135,59100000.0
2005-02-14 00:12:00,0.7133,0.7134,0.7133,0.7134,59100000.0
2005-02-14 00:13:00,0.7135,0.7135,0.7134,0.7134,59100000.0
2005-02-14 00:14:00,0.7135,0.7135,0.7134,0.7134,59100000.0
2005-02-14 00:15:00,0.7135,0.7135,0.7133,0.7134,59100000.0
2005-02-14 00:16:00,0.7134,0.7136,0.7134,0.7134,59100000.0
2005-02-14 00:17:00,0.7134,0.7137,0.7129,0.713,59100000.0
2005-02-14 00:18:00,0.713,0.7134,0.713,0.7132,59100000.0
2005-02-14 00:19:00,0.7133,0.7135,0.713,0.7132,59100000.0
2005-02-14 00:20:00,0.7132,0.7132,0.7129,0.7131,59100000.0
2005-02-14 00:21:00,0.7132,0.7132,0.7131,0.7131,59100000.0
2005-02-14 00:22:00,0.713,0.7133,0.713,0.7133,59100000.0
2005-02-14 00:23:00,0.7132,0.7136,0.7129,0.7136,59100000.0
2005-02-14 00:24:00,0.713,0.7136,0.7129,0.7132,59100000.0
2005-02-14 00:25:00,0.7133,0.7133,0.713,0.7131,59100000.0
2005-02-14 00:26:00,0.7131,0.7133,0.7129,0.7129,59100000.0
2005-02-14 00:27:00,0.7131,0.7133,0.7128,0.713,59100000.0
2005-02-14 00:28:00,0.7131,0.7132,0.7131,0.7131,59100000.0
2005-02-14 00:29:00,0.713,0.7132,0.7127,0.7129,59100000.0
2005-02-14 00:30:00,0.7132,0.7132,0.7128,0.7129,59100000.0
2005-02-14 00:31:00,0.7129,0.7132,0.7129,0.7132,59100000.0
2005-02-14 00:32:00,0.7129,0.7132,0.7127,0.7129,59100000.0
2005-02-14 00:33:00,0.7127,0.713,0.712,0.7122,59100000.0
2005-02-14 00:34:00,0.7125,0.7129,0.7118,0.7126,59100000.0
2005-02-14 00:35:00,0.7128,0.713,0.7124,0.7127,59100000.0
2005-02-14 00:36:00,0.7128,0.7129,0.7127,0.7129,59100000.0
2005-02-14 00:37:00,0.7128,0.7128,0.7125,0.7126,59100000.0
2005-02-14 00:38:00,0.7125,0.7129,0.7125,0.7125,59100000.0
2005-02-14 00:39:00,0.7126,0.7128,0.7125,0.7128,59100000.0
2005-02-14 00:40:00,0.7127,0.7128,0.7122,0.7122,59100000.0
2005-02-14 00:41:00,0.7125,0.7126,0.7122,0.7124,59100000.0
2005-02-14 00:42:00,0.7125,0.7126,0.7123,0.7126,59100000.0
2005-02-14 00:43:00,0.7123,0.7126,0.7123,0.7126,59100000.0
2005-02-14 00:45:00,0.7125,0.7126,0.7124,0.7126,59100000.0
2005-02-14 00:46:00,0.7125,0.7126,0.7123,0.7125,59100000.0
2005-02-14 00:47:00,0.7123,0.7125,0.7122,0.7122,59100000.0
2005-02-14 00:48:00,0.7125,0.7125,0.7118,0.7124,59100000.0
2005-02-14 00:49:00,0.7125,0.7129,0.7123,0.7127,59100000.0
2005-02-14 00:50:00,0.7128,0.7128,0.7122,0.7126,59100000.0
2005-02-14 00:51:00,0.7126,0.7126,0.7124,0.7126,59100000.0
2005-02-14 00:52:00,0.7126,0.7129,0.7125,0.7126,59100000.0
2005-02-14 00:53:00,0.7127,0.7129,0.7125,0.7128,59100000.0
2005-02-14 00:54:00,0.7127,0.7129,0.7124,0.7128,59100000.0
2005-02-14 00:55:00,0.7128,0.713,0.7126,0.7128,59100000.0
2005-02-14 00:56:00,0.713,0.7131,0.7126,0.713,59100000.0
2005-02-14 00:57:00,0.7131,0.7131,0.7128,0.7131,59100000.0
2005-02-14 00:58:00,0.7129,0.713,0.7125,0.713,59100000.0
2005-02-14 00:59:00,0.7129,0.713,0.7127,0.7128,59100000.0
2005-02-14 01:00:00,0.7129,0.7132,0.7126,0.7129,59100000.0
2005-02-14 01:01:00,0.7132,0.7132,0.7127,0.7129,59100000.0
2005-02-14 01:02:00,0.7127,0.7131,0.7125,0.7129,59100000.0
2005-02-14 01:03:00,0.7127,0.713,0.7127,0.7127,59100000.0
2005-02-14 01:04:00,0.7129,0.7131,0.7126,0.713,59100000.0
2005-02-14 01:05:00,0.713,0.7131,0.7125,0.7126,59100000.0
2005-02-14 01:06:00,0.7128,0.7131,0.7126,0.713,59100000.0
2005-02-14 01:07:00,0.7128,0.7131,0.7125,0.7129,59100000.0
2005-02-14 01:08:00,0.7128,0.7132,0.7126,0.7131,59100000.0
2005-02-14 01:09:00,0.7129,0.7131,0.7124,0.713,59100000.0
2005-02-14 01:10:00,0.7129,0.7132,0.7124,0.7129,59100000.0
2005-02-14 01:11:00,0.7131,0.7133,0.7128,0.7131,59100000.0
2005-02-14 01:12:00,0.7133,0.7135,0.7129,0.7134,59100000.0
2005-02-14 01:13:00,0.7133,0.7135,0.7131,0.7132,59100000.0
2005-02-14 01:14:00,0.7133,0.7133,0.7129,0.7131,59100000.0
2005-02-14 01:15:00,0.7131,0.7135,0.7131,0.7134,59100000.0
2005-02-14 01:16:00,0.7131,0.7135,0.7131,0.7135,59100000.0
2005-02-14 01:17:00,0.7131,0.7142,0.7129,0.7131,59100000.0
2005-02-14 01:18:00,0.7131,0.7134,0.713,0.7131,59100000.0
2005-02-14 01:19:00,0.7132,0.7141,0.7131,0.7141,59100000.0
2005-02-14 01:20:00,0.7141,0.7141,0.7133,0.7137,59100000.0
2005-02-14 01:21:00,0.7137,0.7137,0.7133,0.7137,59100000.0
2005-02-14 01:22:00,0.7134,0.7138,0.7132,0.7138,59100000.0
2005-02-14 01:23:00,0.7137,0.7138,0.7132,0.7137,59100000.0
2005-02-14 01:24:00,0.7135,0.7137,0.7134,0.7136,59100000.0
2005-02-14 01:25:00,0.7136,0.7138,0.713,0.7135,59100000.0
2005-02-14 01:26:00,0.7136,0.7136,0.7128,0.7134,59100000.0
2005-02-14 01:27:00,0.7133,0.7136,0.7131,0.7134,59100000.0
2005-02-14 01:28:00,0.7134,0.7134,0.7132,0.7132,59100000.0
2005-02-14 01:29:00,0.7133,0.7136,0.713,0.7131,59100000.0
2005-02-14 01:30:00,0.7132,0.7132,0.7129,0.7131,59100000.0
2005-02-14 01:31:00,0.713,0.7133,0.713,0.7132,59100000.0
2005-02-14 01:32:00,0.7131,0.7131,0.713,0.713,59100000.0
2005-02-14 01:33:00,0.713,0.7133,0.7125,0.713,59100000.0
2005-02-14 01:34:00,0.7132,0.7134,0.713,0.7132,59100000.0
2005-02-14 01:35:00,0.7135,0.7136,0.7129,0.7131,59100000.0
2005-02-14 01:36:00,0.7131,0.7135,0.713,0.7132,59100000.0
2005-02-14 01:37:00,0.7131,0.7132,0.7129,0.713,59100000.0
2005-02-14 01:38:00,0.713,0.7132,0.7128,0.713,59100000.0
2005-02-14 01:39:00,0.7129,0.7134,0.7129,0.713,59100000.0
2005-02-14 01:40:00,0.7129,0.7132,0.7128,0.713,59100000.0
2005-02-14 01:41:00,0.7132,0.7135,0.7127,0.713,59100000.0
2005-02-14 01:42:00,0.7131,0.7131,0.7131,0.7131,59100000.0
2005-02-14 01:43:00,0.7129,0.713,0.7129,0.7129,59100000.0
2005-02-14 01:44:00,0.7129,0.7133,0.7129,0.7133,59100000.0
2005-02-14 01:45:00,0.713,0.7131,0.713,0.713,59100000.0
2005-02-14 01:46:00,0.7131,0.7132,0.7129,0.7129,59100000.0
2005-02-14 01:47:00,0.7131,0.7131,0.7129,0.7131,59100000.0
2005-02-14 01:48:00,0.713,0.7131,0.7128,0.7131,59100000.0
2005-02-14 01:49:00,0.713,0.7132,0.7129,0.713,59100000.0
2005-02-14 01:50:00,0.7133,0.7135,0.7129,0.7132,59100000.0
2005-02-14 01:51:00,0.7134,0.7134,0.7129,0.7132,59100000.0
2005-02-14 01:52:00,0.7131,0.7133,0.713,0.7132,59100000.0
2005-02-14 01:53:00,0.7129,0.7132,0.7129,0.7131,59100000.0
2005-02-14 01:54:00,0.7132,0.7132,0.7129,0.7131,59100000.0
2005-02-14 01:55:00,0.7131,0.7132,0.7129,0.713,59100000.0
2005-02-14 01:56:00,0.7131,0.7132,0.7128,0.7129,59100000.0
2005-02-14 01:57:00,0.7131,0.7132,0.7128,0.7131,59100000.0
2005-02-14 01:58:00,0.7132,0.7132,0.713,0.7132,59100000.0
2005-02-14 01:59:00,0.713,0.7132,0.7129,0.7131,59100000.0
2005-02-14 02:00:00,0.71244,0.71267,0.71244,0.71247,59100000.0
2005-02-14 02:01:00,0.71233,0.71251,0.71214,0.71235,133899996.0
2005-02-14 02:02:00,0.71228,0.71254,0.71226,0.71229,105500001.0
2005-02-14 02:03:00,0.7123,0.71259,0.71225,0.71238,78900000.0
2005-02-14 02:04:00,0.71257,0.71257,0.71226,0.71241,121199998.0
2005-02-14 02:05:00,0.71239,0.71261,0.71227,0.71248,85500000.0
2005-02-14 02:06:00,0.71247,0.71247,0.71224,0.71228,55900000.0
2005-02-14 02:07:00,0.71236,0.71268,0.71232,0.71259,113900000.0
2005-02-14 02:08:00,0.7123,0.7125,0.7122,0.7125,161400001.0
2005-02-14 02:09:00,0.71232,0.7125,0.7122,0.71239,130199998.0
2005-02-14 02:10:00,0.71254,0.71278,0.71249,0.71278,91700001.0
2005-02-14 02:11:00,0.71272,0.71289,0.71261,0.71289,49000000.0
2005-02-14 02:12:00,0.71279,0.71294,0.71263,0.71269,57800000.0
2005-02-14 02:13:00,0.71268,0.71268,0.71247,0.71247,36600000.0
2005-02-14 02:14:00,0.71268,0.71293,0.71257,0.71293,145900000.0
2005-02-14 02:15:00,0.71262,0.71314,0.71262,0.713,57800000.0
2005-02-14 02:16:00,0.7129,0.71317,0.71276,0.71278,90999997.0
2005-02-14 02:17:00,0.7127,0.71287,0.71268,0.71286,98099999.0
2005-02-14 02:18:00,0.71262,0.71301,0.71262,0.71293,43400000.0
2005-02-14 02:19:00,0.71364,0.71368,0.71305,0.71307,104500000.0
2005-02-14 02:20:00,0.71298,0.7131,0.71273,0.7131,114300002.0
2005-02-14 02:21:00,0.7131,0.71326,0.71299,0.71319,86000000.0
2005-02-14 02:22:00,0.71315,0.71319,0.71299,0.71307,151400001.0
2005-02-14 02:23:00,0.71288,0.71321,0.71288,0.71305,114400001.0
2005-02-14 02:24:00,0.71317,0.71317,0.71283,0.71296,140299999.0
2005-02-14 02:25:00,0.713,0.713,0.71266,0.71276,51000000.0
2005-02-14 02:26:00,0.71283,0.713,0.71277,0.71279,113600000.0
2005-02-14 02:27:00,0.7127,0.71294,0.71267,0.71267,84300000.0
2005-02-14 02:28:00,0.71286,0.7129,0.71279,0.71283,70200000.0
2005-02-14 02:29:00,0.71271,0.7128,0.71249,0.71249,108700000.0
2005-02-14 02:30:00,0.71266,0.71278,0.71266,0.7127,83600000.0
2005-02-14 02:31:00,0.71264,0.71264,0.71251,0.71263,81300000.0
2005-02-14 02:32:00,0.71259,0.71281,0.71245,0.71272,118300001.0
2005-02-14 02:33:00,0.71258,0.71283,0.71258,0.71278,78200000.0
2005-02-14 02:34:00,0.71264,0.7128,0.71246,0.7125,89500000.0
2005-02-14 02:35:00,0.71254,0.7127,0.71245,0.71245,114400000.0
2005-02-14 02:36:00,0.71241,0.71263,0.71237,0.71253,105000000.0
2005-02-14 02:37:00,0.71233,0.71251,0.71231,0.71235,74299999.0
2005-02-14 02:38:00,0.71258,0.7128,0.71258,0.71263,96200000.0
2005-02-14 02:39:00,0.71267,0.71275,0.71242,0.71265,117900002.0
2005-02-14 02:40:00,0.71255,0.71285,0.71249,0.71263,74500000.0
2005-02-14 02:41:00,0.71262,0.71262,0.71245,0.71262,62800000.0
2005-02-14 02:42:00,0.71262,0.71262,0.71244,0.71245,65300000.0
2005-02-14 02:43:00,0.71229,0.71275,0.71229,0.71275,104799999.0
2005-02-14 02:44:00,0.71267,0.71267,0.71238,0.71264,115799998.0
2005-02-14 02:45:00,0.71253,0.71261,0.71245,0.71254,119500001.0
2005-02-14 02:46:00,0.7125,0.71256,0.71235,0.71235,78900002.0
2005-02-14 02:47:00,0.71235,0.71265,0.71235,0.71265,54600000.0
2005-02-14 02:48:00,0.71246,0.7126,0.71246,0.71253,76900001.0
2005-02-14 02:49:00,0.71271,0.71292,0.71271,0.71278,39100000.0
2005-02-14 02:50:00,0.71294,0.71295,0.71245,0.71247,88899998.0
2005-02-14 02:51:00,0.71267,0.71272,0.71247,0.71247,88500001.0
2005-02-14 02:52:00,0.71239,0.71257,0.71237,0.71237,128500001.0
2005-02-14 02:53:00,0.71246,0.71266,0.71239,0.7126,155999998.0
2005-02-14 02:54:00,0.71254,0.71264,0.7124,0.7124,88799999.0
2005-02-14 02:55:00,0.71244,0.71261,0.7124,0.71261,93799998.0
2005-02-14 02:56:00,0.71261,0.71281,0.7125,0.7127,86900000.0
2005-02-14 02:57:00,0.71265,0.71266,0.71255,0.71256,68500000.0
2005-02-14 02:58:00,0.71255,0.71269,0.71253,0.71259,88499999.0
2005-02-14 02:59:00,0.71261,0.71262,0.71229,0.71229,118299998.0
2005-02-14 03:00:00,0.71247,0.71272,0.71247,0.71258,63700000.0
2005-02-14 03:01:00,0.71264,0.71276,0.71248,0.71252,64500000.0
2005-02-14 03:02:00,0.7126,0.71272,0.71259,0.71272,46800000.0
2005-02-14 03:03:00,0.71243,0.71293,0.71239,0.71278,112100001.0
2005-02-14 03:04:00,0.71273,0.713,0.71267,0.713,95699999.0
2005-02-14 03:05:00,0.71312,0.71322,0.71293,0.71295,128500000.0
2005-02-14 03:06:00,0.71306,0.71341,0.71306,0.71307,55700000.0
2005-02-14 03:07:00,0.71303,0.71322,0.71292,0.71307,114200002.0
2005-02-14 03:08:00,0.71287,0.71314,0.71287,0.71287,142200001.0
2005-02-14 03:09:00,0.71314,0.71339,0.71299,0.71302,116099998.0
2005-02-14 03:10:00,0.71323,0.71333,0.71318,0.71318,75500000.0
2005-02-14 03:11:00,0.71335,0.71369,0.71334,0.71369,64700001.0
2005-02-14 03:12:00,0.714,0.714,0.71344,0.71344,94899999.0
2005-02-14 03:13:00,0.71364,0.71373,0.71345,0.71373,106000000.0
2005-02-14 03:14:00,0.71353,0.71375,0.71353,0.71375,69499999.0
2005-02-14 03:15:00,0.71371,0.71379,0.71353,0.71357,75099998.0
2005-02-14 03:16:00,0.71355,0.71377,0.71355,0.7137,43800000.0
2005-02-14 03:17:00,0.71378,0.71379,0.71351,0.71351,68599999.0
2005-02-14 03:18:00,0.7134,0.71359,0.7134,0.71357,114400002.0
2005-02-14 03:19:00,0.71351,0.71381,0.71345,0.71345,61799999.0
2005-02-14 03:20:00,0.71384,0.7139,0.71358,0.7137,152600001.0
2005-02-14 03:21:00,0.71375,0.71395,0.7137,0.71384,103799998.0
2005-02-14 03:22:00,0.71369,0.71411,0.71369,0.71409,80699998.0
2005-02-14 03:23:00,0.7139,0.71407,0.7139,0.71399,112900000.0
2005-02-14 03:24:00,0.7143,0.7143,0.7139,0.71394,62400001.0
2005-02-14 03:25:00,0.71406,0.71406,0.71378,0.71394,147700000.0
2005-02-14 03:26:00,0.71403,0.71421,0.71403,0.71405,68000000.0
2005-02-14 03:27:00,0.71409,0.71409,0.71388,0.71407,121400000.0
2005-02-14 03:28:00,0.71385,0.71424,0.71376,0.71411,114400003.0
2005-02-14 03:29:00,0.71425,0.71431,0.71396,0.71406,90800000.0
2005-02-14 03:30:00,0.71412,0.71443,0.71412,0.71429,91200001.0
2005-02-14 03:31:00,0.71428,0.71447,0.71421,0.71444,96800000.0
2005-02-14 03:32:00,0.71433,0.7145,0.7142,0.71442,111900000.0
2005-02-14 03:33:00,0.71502,0.71607,0.71477,0.71607,90899999.0
2005-02-14 03:34:00,0.71574,0.71598,0.71537,0.71542,131200001.0
2005-02-14 03:35:00,0.71522,0.71525,0.71485,0.71485,117900000.0
2005-02-14 03:36:00,0.71503,0.71526,0.715,0.71505,88400000.0
2005-02-14 03:37:00,0.71542,0.71547,0.71508,0.71515,98900000.0
2005-02-14 03:38:00,0.71521,0.71528,0.71512,0.71518,124000001.0
2005-02-14 03:39:00,0.7156,0.71576,0.71536,0.71563,82100000.0
2005-02-14 03:40:00,0.71595,0.7161,0.71549,0.7161,113299999.0
2005-02-14 03:41:00,0.71602,0.71618,0.71568,0.716,114900000.0
2005-02-14 03:42:00,0.71601,0.71618,0.71571,0.71593,91899999.0
2005-02-14 03:43:00,0.71566,0.71593,0.71551,0.71565,122700002.0
2005-02-14 03:44:00,0.71553,0.71574,0.71538,0.71541,146400003.0
2005-02-14 03:45:00,0.71522,0.71537,0.71511,0.71515,101199999.0
2005-02-14 03:46:00,0.71499,0.71508,0.71478,0.71478,109600002.0
2005-02-14 03:47:00,0.71446,0.71492,0.71432,0.71468,141599998.0
2005-02-14 03:48:00,0.71454,0.71479,0.71447,0.71473,88599999.0
2005-02-14 03:49:00,0.71473,0.71484,0.71459,0.71459,51899999.0
2005-02-14 03:50:00,0.71457,0.71475,0.7144,0.7144,55000000.0
2005-02-14 03:51:00,0.71472,0.71477,0.71456,0.7147,90000000.0
2005-02-14 03:52:00,0.71445,0.71456,0.71444,0.71452,93900000.0
2005-02-14 03:53:00,0.71466,0.71476,0.71465,0.71465,92500002.0
2005-02-14 03:54:00,0.71451,0.71495,0.71447,0.71488,75099999.0
2005-02-14 03:55:00,0.71448,0.71499,0.71448,0.71498,99100001.0
2005-02-14 03:56:00,0.71468,0.71504,0.71465,0.71494,109699997.0
2005-02-14 03:57:00,0.71473,0.71544,0.71473,0.71544,80200001.0
2005-02-14 03:58:00,0.71541,0.71545,0.71529,0.7154,171499997.0
2005-02-14 03:59:00,0.71503,0.71537,0.71495,0.71512,90200000.0
2005-02-14 04:00:00,0.71525,0.71527,0.71484,0.71484,59700001.0
2005-02-14 04:01:00,0.71515,0.71524,0.71508,0.71515,102400000.0
2005-02-14 04:02:00,0.71492,0.71527,0.71484,0.71493,131000000.0
2005-02-14 04:03:00,0.71531,0.71531,0.71478,0.71487,150500001.0
2005-02-14 04:04:00,0.71486,0.71521,0.71486,0.7149,63800000.0
2005-02-14 04:05:00,0.7148,0.71518,0.7148,0.71489,129500001.0
2005-02-14 04:06:00,0.715,0.71522,0.71489,0.71508,152800001.0
2005-02-14 04:07:00,0.71521,0.71524,0.71504,0.71511,102800000.0
2005-02-14 04:08:00,0.71512,0.71512,0.7148,0.71483,67600000.0
2005-02-14 04:09:00,0.71525,0.71527,0.71488,0.71488,93399998.0
2005-02-14 04:10:00,0.7149,0.71511,0.71485,0.71485,93900000.0
2005-02-14 04:11:00,0.7149,0.71497,0.71479,0.71497,48700000.0
2005-02-14 04:12:00,0.71512,0.71524,0.7149,0.71491,59900000.0
2005-02-14 04:13:00,0.71492,0.71492,0.71477,0.71477,48700000.0
2005-02-14 04:14:00,0.71488,0.71488,0.7146,0.7146,57000000.0
2005-02-14 04:15:00,0.71512,0.7153,0.71494,0.71494,111500000.0
2005-02-14 04:16:00,0.71485,0.71506,0.71485,0.71503,108699998.0
2005-02-14 04:17:00,0.71493,0.71509,0.7147,0.7147,107100000.0
2005-02-14 04:18:00,0.71481,0.71494,0.71471,0.71475,76899999.0
2005-02-14 04:19:00,0.71478,0.71482,0.71466,0.71475,175400000.0
2005-02-14 04:20:00,0.71457,0.71479,0.71448,0.71476,118700001.0
2005-02-14 04:21:00,0.71458,0.71463,0.71445,0.71445,153799999.0
2005-02-14 04:22:00,0.7144,0.71458,0.71421,0.71421,140800001.0
2005-02-14 04:23:00,0.71438,0.71448,0.71428,0.71428,55299999.0
2005-02-14 04:24:00,0.71437,0.71449,0.71422,0.71422,47399999.0
2005-02-14 04:25:00,0.71439,0.71447,0.71415,0.71415,79800000.0
2005-02-14 04:26:00,0.71421,0.71442,0.71421,0.71425,74800001.0
2005-02-14 04:27:00,0.71438,0.71449,0.71423,0.71431,157300000.0
2005-02-14 04:28:00,0.71431,0.71431,0.71418,0.71418,72999999.0
2005-02-14 04:29:00,0.71413,0.71413,0.71409,0.71409,5300000.0
2005-02-14 04:30:00,0.71414,0.71425,0.71412,0.71425,126300002.0
2005-02-14 04:31:00,0.71452,0.71453,0.71421,0.71427,87100001.0
2005-02-14 04:32:00,0.71415,0.71415,0.71386,0.71415,121500001.0
2005-02-14 04:33:00,0.71417,0.7143,0.71398,0.714,82899999.0
2005-02-14 04:34:00,0.71403,0.71413,0.7139,0.7139,59700000.0
2005-02-14 04:35:00,0.71417,0.71427,0.71386,0.71412,121799999.0
2005-02-14 04:36:00,0.71412,0.71439,0.71412,0.71428,91300001.0
2005-02-14 04:37:00,0.71404,0.71445,0.71404,0.71431,97500000.0
2005-02-14 04:38:00,0.71407,0.71409,0.71387,0.71409,63000000.0
2005-02-14 04:39:00,0.71403,0.71422,0.71397,0.71418,117699998.0
2005-02-14 04:40:00,0.71407,0.71423,0.71389,0.71389,56900000.0
2005-02-14 04:41:00,0.714,0.71417,0.714,0.71415,65700000.0
2005-02-14 04:42:00,0.71404,0.71417,0.71386,0.71393,80599999.0
2005-02-14 04:43:00,0.71416,0.71417,0.71402,0.71412,68599999.0
2005-02-14 04:44:00,0.71412,0.7142,0.71397,0.71397,79600000.0
2005-02-14 04:45:00,0.71414,0.71428,0.71414,0.71425,74500000.0
2005-02-14 04:46:00,0.71415,0.71419,0.71397,0.71406,129199998.0
2005-02-14 04:47:00,0.7139,0.71413,0.7139,0.71399,116000002.0
2005-02-14 04:48:00,0.71411,0.71428,0.71401,0.71427,80300000.0
2005-02-14 04:49:00,0.71427,0.71427,0.71397,0.71403,132900002.0
2005-02-14 04:50:00,0.71419,0.71432,0.71404,0.71412,58899999.0
2005-02-14 04:51:00,0.71424,0.71438,0.71414,0.71431,81799999.0
2005-02-14 04:52:00,0.71411,0.7142,0.71408,0.7141,94899998.0
2005-02-14 04:53:00,0.71402,0.71422,0.71402,0.71422,72700000.0
2005-02-14 04:54:00,0.71416,0.71416,0.71405,0.71414,78500001.0
2005-02-14 04:55:00,0.71412,0.71415,0.71403,0.71415,58700000.0
2005-02-14 04:56:00,0.71403,0.71422,0.714,0.71422,101900000.0
2005-02-14 04:57:00,0.71426,0.71427,0.71398,0.7142,87899999.0
2005-02-14 04:58:00,0.71421,0.71446,0.71421,0.71435,122600003.0
2005-02-14 04:59:00,0.71424,0.71445,0.71407,0.71412,99399998.0
2005-02-14 05:00:00,0.71421,0.71444,0.71421,0.71436,49800000.0
2005-02-14 05:01:00,0.71415,0.71449,0.71415,0.71439,105600002.0
2005-02-14 05:02:00,0.71443,0.71463,0.71427,0.7144,105999999.0
2005-02-14 05:03:00,0.71446,0.71465,0.71446,0.71454,58100000.0
2005-02-14 05:04:00,0.71459,0.71492,0.71446,0.71446,130199999.0
2005-02-14 05:05:00,0.71438,0.71465,0.71432,0.71449,83699999.0
2005-02-14 05:06:00,0.71475,0.71475,0.71445,0.7145,50500000.0
2005-02-14 05:07:00,0.71447,0.71472,0.71445,0.71445,112999999.0
2005-02-14 05:08:00,0.7145,0.71456,0.71441,0.71441,67600000.0
2005-02-14 05:09:00,0.71458,0.71481,0.71457,0.71481,94300000.0
2005-02-14 05:10:00,0.71474,0.71487,0.71461,0.71464,130799998.0
2005-02-14 05:11:00,0.71476,0.71486,0.71465,0.71478,105400000.0
2005-02-14 05:12:00,0.71475,0.71493,0.71459,0.7147,154099999.0
2005-02-14 05:13:00,0.7147,0.71491,0.71467,0.71476,111600000.0
2005-02-14 05:14:00,0.71476,0.71493,0.71476,0.71482,79500000.0
2005-02-14 05:15:00,0.7149,0.7149,0.71461,0.7147,144400000.0
2005-02-14 05:16:00,0.71473,0.71491,0.71469,0.71477,64800000.0
2005-02-14 05:17:00,0.71464,0.71477,0.71462,0.71476,62900000.0
2005-02-14 05:18:00,0.71474,0.7148,0.71456,0.71459,101600000.0
2005-02-14 05:19:00,0.71459,0.71499,0.71453,0.71475,86400000.0
2005-02-14 05:20:00,0.71481,0.71481,0.71466,0.71468,57200000.0
2005-02-14 05:21:00,0.71485,0.71485,0.71447,0.71465,85199998.0
2005-02-14 05:22:00,0.71488,0.71488,0.71472,0.71472,58900000.0
2005-02-14 05:23:00,0.71472,0.71478,0.71447,0.71455,148099998.0
2005-02-14 05:24:00,0.71478,0.71478,0.71433,0.71439,76400001.0
2005-02-14 05:25:00,0.71434,0.71451,0.71434,0.71439,95299999.0
2005-02-14 05:26:00,0.71445,0.71453,0.71428,0.71428,49100000.0
2005-02-14 05:27:00,0.71432,0.71442,0.71422,0.71422,49500000.0
2005-02-14 05:28:00,0.71427,0.71444,0.71427,0.7144,49400000.0
2005-02-14 05:29:00,0.71424,0.71448,0.71424,0.71445,55399999.0
2005-02-14 05:30:00,0.71437,0.71458,0.71437,0.7145,59000000.0
2005-02-14 05:31:00,0.71448,0.71474,0.71443,0.7145,74000000.0
2005-02-14 05:32:00,0.71462,0.7148,0.7146,0.71471,63899999.0
2005-02-14 05:33:00,0.71459,0.71459,0.71423,0.71423,59699999.0
2005-02-14 05:34:00,0.71443,0.71444,0.71422,0.71435,136700001.0
2005-02-14 05:35:00,0.71428,0.71433,0.71415,0.71419,120100001.0
2005-02-14 05:36:00,0.71426,0.71426,0.71399,0.71426,68700000.0
2005-02-14 05:37:00,0.71429,0.71429,0.71404,0.71404,45400000.0
2005-02-14 05:38:00,0.7142,0.7142,0.71401,0.71414,105700000.0
2005-02-14 05:39:00,0.71405,0.71437,0.71405,0.71437,66200000.0
2005-02-14 05:40:00,0.7142,0.71422,0.71416,0.71418,107499999.0
2005-02-14 05:41:00,0.71421,0.71435,0.71405,0.71405,118400004.0
2005-02-14 05:42:00,0.71404,0.71422,0.71404,0.71422,132299997.0
2005-02-14 05:43:00,0.71407,0.71417,0.71398,0.71398,54900001.0
2005-02-14 05:44:00,0.71411,0.71423,0.71394,0.71394,68900000.0
2005-02-14 05:45:00,0.71414,0.71428,0.71409,0.71428,102400000.0
2005-02-14 05:46:00,0.71421,0.71437,0.71408,0.71433,126000000.0
2005-02-14 05:47:00,0.71424,0.71424,0.71402,0.71402,59300000.0
2005-02-14 05:48:00,0.71407,0.71413,0.71399,0.71413,72799999.0
2005-02-14 05:49:00,0.71421,0.71431,0.71392,0.71431,120300000.0
2005-02-14 05:50:00,0.71428,0.71439,0.71406,0.71406,91800000.0
2005-02-14 05:51:00,0.7144,0.7144,0.71393,0.71393,78100000.0
2005-02-14 05:52:00,0.71415,0.71433,0.71415,0.71429,82200000.0
2005-02-14 05:53:00,0.71432,0.71442,0.71402,0.71411,133300000.0
2005-02-14 05:54:00,0.71402,0.71402,0.71377,0.71387,80500000.0
2005-02-14 05:55:00,0.71409,0.71411,0.71389,0.71391,82799999.0
2005-02-14 05:56:00,0.71394,0.71395,0.71361,0.71361,69899999.0
2005-02-14 05:57:00,0.7136,0.71423,0.7136,0.71409,56500000.0
2005-02-14 05:58:00,0.71395,0.71395,0.71378,0.7139,54900000.0
2005-02-14 05:59:00,0.71388,0.7142,0.71388,0.71401,107400000.0
2005-02-14 06:00:00,0.71402,0.71402,0.71362,0.71362,134700002.0
2005-02-14 06:01:00,0.71379,0.71382,0.71358,0.71364,204100001.0
2005-02-14 06:02:00,0.71377,0.71392,0.71361,0.71361,95700000.0
2005-02-14 06:03:00,0.71366,0.71394,0.71355,0.71365,76799999.0
2005-02-14 06:04:00,0.71373,0.71384,0.7137,0.7137,69200000.0
2005-02-14 06:05:00,0.71397,0.71397,0.71366,0.71375,75600000.0
2005-02-14 06:06:00,0.71385,0.71392,0.71344,0.71347,106099999.0
2005-02-14 06:07:00,0.71354,0.71366,0.7133,0.71336,102800000.0
2005-02-14 06:08:00,0.71327,0.71345,0.7132,0.7132,97499998.0
2005-02-14 06:09:00,0.71325,0.71346,0.71325,0.71345,86600000.0
2005-02-14 06:10:00,0.71335,0.71363,0.71328,0.71343,63700000.0
2005-02-14 06:11:00,0.71352,0.71368,0.71339,0.71357,131700001.0
2005-02-14 06:12:00,0.71349,0.71363,0.71331,0.7134,83200000.0
2005-02-14 06:13:00,0.71352,0.71357,0.71334,0.71357,197800003.0
2005-02-14 06:14:00,0.71364,0.71373,0.71346,0.71346,74900000.0
2005-02-14 06:15:00,0.71345,0.71371,0.71345,0.71371,82099999.0
2005-02-14 06:16:00,0.71364,0.71385,0.71353,0.71376,102900000.0
2005-02-14 06:17:00,0.71371,0.71383,0.71357,0.71366,64899999.0
2005-02-14 06:18:00,0.71345,0.71376,0.7134,0.7137,98500001.0
2005-02-14 06:19:00,0.71373,0.71374,0.71373,0.71374,23899999.0
2005-02-14 06:20:00,0.71365,0.71398,0.71365,0.71387,72700000.0
2005-02-14 06:21:00,0.71386,0.7139,0.71372,0.7139,85699999.0
2005-02-14 06:22:00,0.71357,0.71381,0.71353,0.71358,145300000.0
2005-02-14 06:23:00,0.71363,0.71379,0.71335,0.71362,112000003.0
2005-02-14 06:24:00,0.71358,0.71364,0.71347,0.71355,90199999.0
2005-02-14 06:25:00,0.71357,0.71375,0.71357,0.71366,61300000.0
2005-02-14 06:26:00,0.7139,0.7139,0.71364,0.71369,94500001.0
2005-02-14 06:27:00,0.71364,0.71364,0.71343,0.71357,109000001.0
2005-02-14 06:28:00,0.71357,0.71384,0.71356,0.71384,54600000.0
2005-02-14 06:29:00,0.71379,0.71393,0.71363,0.71375,103500000.0
2005-02-14 06:30:00,0.7137,0.71377,0.71359,0.71373,145799999.0
2005-02-14 06:31:00,0.71373,0.71373,0.71342,0.71343,185500004.0
2005-02-14 06:32:00,0.71364,0.71368,0.71337,0.7134,115399999.0
2005-02-14 06:33:00,0.71331,0.71363,0.71331,0.71363,90299998.0
2005-02-14 06:34:00,0.71364,0.71368,0.71357,0.71365,69299999.0
2005-02-14 06:35:00,0.7137,0.71381,0.71359,0.71381,109299996.0
2005-02-14 06:36:00,0.71371,0.71386,0.71368,0.7138,69500000.0
2005-02-14 06:37:00,0.71382,0.71384,0.71356,0.71356,58199999.0
2005-02-14 06:38:00,0.71345,0.7138,0.71345,0.7138,72699998.0
2005-02-14 06:39:00,0.7139,0.7139,0.71367,0.71374,35900000.0
2005-02-14 06:40:00,0.71368,0.71379,0.71359,0.71368,83200000.0
2005-02-14 06:41:00,0.71357,0.71374,0.71357,0.71367,154299999.0
2005-02-14 06:42:00,0.71339,0.71365,0.71339,0.71352,79200000.0
2005-02-14 06:43:00,0.71341,0.71381,0.71341,0.71381,89599999.0
2005-02-14 06:44:00,0.71361,0.71383,0.71361,0.71377,165299998.0
2005-02-14 06:45:00,0.71372,0.71372,0.7136,0.71361,48400000.0
2005-02-14 06:46:00,0.71391,0.71391,0.71362,0.71369,113500002.0
2005-02-14 06:47:00,0.7137,0.71391,0.71368,0.71373,119600001.0
2005-02-14 06:48:00,0.71385,0.71391,0.71377,0.71391,102500001.0
2005-02-14 06:49:00,0.71388,0.71388,0.71384,0.71388,60500000.0
2005-02-14 06:50:00,0.71382,0.71394,0.71382,0.71394,43399999.0
2005-02-14 06:51:00,0.71385,0.7139,0.71382,0.71382,73299999.0
2005-02-14 06:52:00,0.71374,0.71382,0.71364,0.71377,147999999.0
2005-02-14 06:53:00,0.71374,0.71385,0.71362,0.71371,144700000.0
2005-02-14 06:54:00,0.71383,0.71389,0.7137,0.71375,101600001.0
2005-02-14 06:55:00,0.71396,0.71405,0.71392,0.71397,116399999.0
2005-02-14 06:56:00,0.71414,0.71414,0.71395,0.71405,106399998.0
2005-02-14 06:57:00,0.71419,0.7143,0.71404,0.7143,70600000.0
2005-02-14 06:58:00,0.71406,0.71428,0.71404,0.71428,65700000.0
2005-02-14 06:59:00,0.71404,0.7142,0.71386,0.71386,101700000.0
2005-02-14 07:00:00,0.71402,0.71414,0.71384,0.71414,88500000.0
2005-02-14 07:01:00,0.7142,0.71424,0.71388,0.714,91900000.0
2005-02-14 07:02:00,0.71424,0.71426,0.71414,0.71421,68599999.0
2005-02-14 07:03:00,0.71419,0.71427,0.71418,0.71427,36500000.0
2005-02-14 07:04:00,0.71408,0.71429,0.71408,0.7141,97299998.0
2005-02-14 07:05:00,0.71407,0.71417,0.71394,0.71415,117199998.0
2005-02-14 07:06:00,0.71401,0.7142,0.71396,0.71411,124999998.0
2005-02-14 07:07:00,0.71401,0.71412,0.71385,0.71412,63700000.0
2005-02-14 07:08:00,0.71408,0.71408,0.71374,0.71403,70700001.0
2005-02-14 07:09:00,0.71402,0.71411,0.71388,0.71409,97500000.0
2005-02-14 07:10:00,0.71399,0.71406,0.71387,0.714,133800002.0
2005-02-14 07:11:00,0.71384,0.71411,0.71384,0.71394,145600002.0
2005-02-14 07:12:00,0.714,0.7143,0.714,0.7143,77699999.0
2005-02-14 07:13:00,0.71427,0.71427,0.71402,0.71412,56400001.0
2005-02-14 07:14:00,0.7141,0.7142,0.71406,0.71409,66000000.0
2005-02-14 07:15:00,0.71419,0.71419,0.71394,0.71395,57300000.0
2005-02-14 07:16:00,0.71409,0.71415,0.71403,0.71415,40500000.0
2005-02-14 07:17:00,0.71416,0.71416,0.71399,0.71403,89800000.0
2005-02-14 07:18:00,0.71405,0.71421,0.71398,0.71415,153800000.0
2005-02-14 07:19:00,0.71414,0.71416,0.71414,0.71416,24699999.0
2005-02-14 07:20:00,0.7143,0.71448,0.71412,0.71448,48100000.0
2005-02-14 07:21:00,0.71425,0.71443,0.71405,0.7141,119600001.0
2005-02-14 07:22:00,0.7142,0.71445,0.71406,0.71445,76400000.0
2005-02-14 07:23:00,0.71462,0.71466,0.71436,0.7146,123800001.0
2005-02-14 07:24:00,0.71461,0.71461,0.71416,0.71428,92599999.0
2005-02-14 07:25:00,0.71427,0.71427,0.7141,0.7141,95100002.0
2005-02-14 07:26:00,0.71405,0.71419,0.71401,0.71407,236500004.0
2005-02-14 07:27:00,0.71409,0.71414,0.71398,0.71403,117099998.0
2005-02-14 07:28:00,0.71401,0.71425,0.71401,0.71401,107100000.0
2005-02-14 07:29:00,0.71406,0.71406,0.71362,0.7139,205300002.0
2005-02-14 07:30:00,0.71401,0.71418,0.71386,0.71409,88700000.0
2005-02-14 07:31:00,0.71399,0.71411,0.71379,0.71411,148099998.0
2005-02-14 07:32:00,0.71394,0.71412,0.71375,0.714,112699999.0
2005-02-14 07:33:00,0.71394,0.71394,0.71378,0.71394,62499999.0
2005-02-14 07:34:00,0.71391,0.71409,0.71371,0.71371,70700000.0
2005-02-14 07:35:00,0.71411,0.71415,0.71395,0.71415,91099999.0
2005-02-14 07:36:00,0.71396,0.71409,0.71395,0.71409,119199998.0
2005-02-14 07:37:00,0.71412,0.71412,0.71397,0.71406,154700002.0
2005-02-14 07:38:00,0.714,0.71412,0.71392,0.71412,108300002.0
2005-02-14 07:39:00,0.71395,0.71407,0.71385,0.7139,110400000.0
2005-02-14 07:40:00,0.71393,0.71427,0.71386,0.71427,128400001.0
2005-02-14 07:41:00,0.71426,0.71426,0.71408,0.71413,61300000.0
2005-02-14 07:42:00,0.71416,0.71433,0.714,0.71417,67300000.0
2005-02-14 07:43:00,0.71426,0.71429,0.71395,0.71395,92500000.0
2005-02-14 07:44:00,0.71414,0.71419,0.7141,0.7141,96299999.0
2005-02-14 07:45:00,0.71433,0.71433,0.714,0.714,148700000.0
2005-02-14 07:46:00,0.71444,0.71444,0.71422,0.71427,55000000.0
2005-02-14 07:47:00,0.71452,0.71452,0.71423,0.71436,88700000.0
2005-02-14 07:48:00,0.71438,0.71451,0.71429,0.71451,28600000.0
2005-02-14 07:49:00,0.71439,0.71445,0.71421,0.71421,89399999.0
2005-02-14 07:50:00,0.71442,0.71446,0.71419,0.71419,128800003.0
2005-02-14 07:51:00,0.7141,0.71443,0.71407,0.7142,157299998.0
2005-02-14 07:52:00,0.71431,0.7145,0.71423,0.71447,83700000.0
2005-02-14 07:53:00,0.71432,0.71451,0.71423,0.71423,100900000.0
2005-02-14 07:54:00,0.71416,0.71434,0.71405,0.71418,125099999.0
2005-02-14 07:55:00,0.71411,0.71421,0.71386,0.71405,73300000.0
2005-02-14 07:56:00,0.71394,0.71412,0.71374,0.71412,158299997.0
2005-02-14 07:57:00,0.71417,0.71431,0.71412,0.71431,116699999.0
2005-02-14 07:58:00,0.71405,0.7143,0.71391,0.7143,83400000.0
2005-02-14 07:59:00,0.71431,0.71431,0.71408,0.7143,51700000.0
2005-02-14 08:00:00,0.71408,0.71445,0.71408,0.71432,92300001.0
2005-02-14 08:01:00,0.71434,0.71434,0.71408,0.71408,123199998.0
2005-02-14 08:02:00,0.71381,0.71434,0.71367,0.71423,87799999.0
2005-02-14 08:03:00,0.71409,0.71435,0.71409,0.71426,159499998.0
2005-02-14 08:04:00,0.71428,0.71428,0.7141,0.71417,38200000.0
2005-02-14 08:05:00,0.71418,0.71419,0.71384,0.71384,73600000.0
2005-02-14 08:06:00,0.71406,0.71406,0.71372,0.71401,160600002.0
2005-02-14 08:07:00,0.71406,0.7143,0.71399,0.7143,103000001.0
2005-02-14 08:08:00,0.71408,0.71417,0.71394,0.71417,118300000.0
2005-02-14 08:09:00,0.71416,0.71416,0.71395,0.71413,108400002.0
2005-02-14 08:10:00,0.71397,0.71414,0.71397,0.71414,98700001.0
2005-02-14 08:11:00,0.71412,0.7142,0.71395,0.71405,82200001.0
2005-02-14 08:12:00,0.71401,0.71431,0.71401,0.71423,79899998.0
2005-02-14 08:13:00,0.71417,0.7143,0.71417,0.71417,57400000.0
2005-02-14 08:14:00,0.71388,0.71412,0.71382,0.71407,135900001.0
2005-02-14 08:15:00,0.7142,0.71429,0.71389,0.71413,139400000.0
2005-02-14 08:16:00,0.71409,0.71429,0.71407,0.71421,125599999.0
2005-02-14 08:17:00,0.71419,0.71419,0.71394,0.714,67600002.0
2005-02-14 08:18:00,0.71415,0.71421,0.71399,0.71399,56200000.0
2005-02-14 08:19:00,0.71417,0.71417,0.71399,0.71404,84400000.0
2005-02-14 08:20:00,0.71409,0.71412,0.71401,0.71404,145199999.0
2005-02-14 08:21:00,0.71414,0.71434,0.71395,0.71415,133000000.0
2005-02-14 08:22:00,0.71422,0.7143,0.71402,0.71402,93600002.0
2005-02-14 08:23:00,0.71417,0.7143,0.71407,0.71418,116100001.0
2005-02-14 08:24:00,0.7144,0.71441,0.71406,0.7143,78899999.0
2005-02-14 08:25:00,0.71424,0.71424,0.71404,0.71404,43400000.0
2005-02-14 08:26:00,0.71428,0.71432,0.71415,0.71418,152900002.0
2005-02-14 08:27:00,0.71415,0.7143,0.71415,0.71422,111799999.0
2005-02-14 08:28:00,0.71423,0.71423,0.71398,0.71398,23800000.0
2005-02-14 08:29:00,0.71427,0.71427,0.71398,0.714,108899999.0
2005-02-14 08:30:00,0.71415,0.71418,0.71386,0.71386,83100000.0
2005-02-14 08:31:00,0.71395,0.71415,0.71395,0.71415,78000001.0
2005-02-14 08:32:00,0.71406,0.71423,0.71403,0.71411,133700001.0
2005-02-14 08:33:00,0.7139,0.71416,0.71379,0.7141,128600000.0
2005-02-14 08:34:00,0.71415,0.71422,0.71412,0.71417,61900001.0
2005-02-14 08:35:00,0.71407,0.71407,0.71391,0.71401,107099997.0
2005-02-14 08:36:00,0.71408,0.7143,0.714,0.7143,167400000.0
2005-02-14 08:37:00,0.71423,0.71429,0.71406,0.71425,100400000.0
2005-02-14 08:38:00,0.71404,0.71417,0.71399,0.71417,80900000.0
2005-02-14 08:39:00,0.71406,0.71424,0.71401,0.71424,97699999.0
2005-02-14 08:40:00,0.71391,0.71413,0.71385,0.71403,86799998.0
2005-02-14 08:41:00,0.71405,0.7141,0.71386,0.71393,157400002.0
2005-02-14 08:42:00,0.71391,0.71415,0.71381,0.71406,83599999.0
2005-02-14 08:43:00,0.71394,0.71419,0.71392,0.714,133100001.0
2005-02-14 08:44:00,0.71415,0.71415,0.71373,0.71374,56200000.0
2005-02-14 08:45:00,0.71408,0.71408,0.71389,0.71404,104800001.0
2005-02-14 08:46:00,0.71414,0.71414,0.71376,0.71376,108400000.0
2005-02-14 08:47:00,0.71388,0.71405,0.7137,0.71395,79900000.0
2005-02-14 08:48:00,0.71387,0.71399,0.71384,0.71399,44800000.0
2005-02-14 08:49:00,0.71384,0.71401,0.71384,0.71394,70100000.0
2005-02-14 08:50:00,0.71401,0.7142,0.71398,0.7142,81900001.0
2005-02-14 08:51:00,0.71409,0.71409,0.71378,0.71378,91999997.0
2005-02-14 08:52:00,0.71403,0.71403,0.71389,0.71396,110599998.0
2005-02-14 08:53:00,0.71382,0.71398,0.71382,0.71398,99100001.0
2005-02-14 08:54:00,0.71404,0.71428,0.71404,0.71414,129000000.0
2005-02-14 08:55:00,0.71399,0.71428,0.71386,0.71428,127200001.0
2005-02-14 08:56:00,0.71395,0.71417,0.71383,0.71396,100299999.0
2005-02-14 08:57:00,0.71414,0.71417,0.71387,0.71404,150500001.0
2005-02-14 08:58:00,0.71427,0.71427,0.71397,0.71416,105200000.0
2005-02-14 08:59:00,0.71398,0.71419,0.71394,0.71413,172099998.0
2005-02-14 09:00:00,0.71401,0.71408,0.71391,0.71407,127900001.0
2005-02-14 09:01:00,0.71398,0.71403,0.7138,0.71393,99700000.0
2005-02-14 09:02:00,0.7138,0.71385,0.71369,0.7137,115100000.0
2005-02-14 09:03:00,0.71382,0.71382,0.71368,0.71378,45100000.0
2005-02-14 09:04:00,0.71397,0.71397,0.71368,0.71378,157299997.0
2005-02-14 09:05:00,0.71379,0.71404,0.71379,0.71398,85999998.0
2005-02-14 09:06:00,0.7138,0.71396,0.71377,0.71377,79600000.0
2005-02-14 09:07:00,0.71381,0.71387,0.71368,0.71385,75599998.0
2005-02-14 09:08:00,0.71391,0.71396,0.71377,0.71396,31800000.0
2005-02-14 09:09:00,0.71397,0.71409,0.71383,0.71383,141799999.0
2005-02-14 09:10:00,0.71373,0.71396,0.7136,0.71377,108100000.0
2005-02-14 09:11:00,0.71387,0.71413,0.71387,0.71413,105600001.0
2005-02-14 09:12:00,0.71426,0.71428,0.71391,0.71398,149800000.0
2005-02-14 09:13:00,0.71388,0.71416,0.71388,0.71415,90100001.0
2005-02-14 09:14:00,0.71429,0.71429,0.71397,0.71402,105299999.0
2005-02-14 09:15:00,0.71396,0.71412,0.71393,0.71393,124000002.0
2005-02-14 09:16:00,0.7142,0.71426,0.71402,0.71402,71599999.0
2005-02-14 09:17:00,0.71397,0.71432,0.71397,0.71402,172200001.0
2005-02-14 09:18:00,0.71408,0.71426,0.71406,0.71407,118100001.0
2005-02-14 09:19:00,0.71392,0.71403,0.71379,0.71379,152900001.0
2005-02-14 09:20:00,0.71393,0.71407,0.71387,0.714,75100001.0
2005-02-14 09:21:00,0.71392,0.71392,0.71379,0.71386,56599999.0
2005-02-14 09:22:00,0.71389,0.71409,0.71375,0.71409,109599998.0
2005-02-14 09:23:00,0.714,0.71415,0.71386,0.71405,90999998.0
2005-02-14 09:24:00,0.71391,0.71408,0.7138,0.7138,117500002.0
2005-02-14 09:25:00,0.71389,0.71395,0.71371,0.71392,100899998.0
2005-02-14 09:26:00,0.71398,0.71398,0.71372,0.71372,90700000.0
2005-02-14 09:27:00,0.71385,0.71395,0.71367,0.71377,78800000.0
2005-02-14 09:28:00,0.71394,0.71398,0.71357,0.7136,72700000.0
2005-02-14 09:29:00,0.71358,0.71368,0.71332,0.71338,108400000.0
2005-02-14 09:30:00,0.7134,0.7134,0.71316,0.71319,164300002.0
2005-02-14 09:31:00,0.71314,0.71325,0.71292,0.71302,116100000.0
2005-02-14 09:32:00,0.71305,0.71321,0.7129,0.71304,183800002.0
2005-02-14 09:33:00,0.71322,0.71344,0.71314,0.71325,91699999.0
2005-02-14 09:34:00,0.7132,0.7132,0.71297,0.71301,65899998.0
2005-02-14 09:35:00,0.71295,0.7133,0.71295,0.71324,107099999.0
2005-02-14 09:36:00,0.71295,0.71324,0.71295,0.71324,84300000.0
2005-02-14 09:37:00,0.71311,0.71321,0.71308,0.71308,78700000.0
2005-02-14 09:38:00,0.7129,0.71369,0.71283,0.71354,113900001.0
2005-02-14 09:39:00,0.71357,0.71357,0.71341,0.7135,82300001.0
2005-02-14 09:40:00,0.71343,0.71362,0.71332,0.71332,163699998.0
2005-02-14 09:41:00,0.71322,0.71335,0.71306,0.71328,103600001.0
2005-02-14 09:42:00,0.71328,0.71335,0.71298,0.7133,117400000.0
2005-02-14 09:43:00,0.71319,0.71333,0.71312,0.71325,97200000.0
2005-02-14 09:44:00,0.71327,0.71338,0.71317,0.71317,108100002.0
2005-02-14 09:45:00,0.71329,0.71364,0.71325,0.71359,77699998.0
2005-02-14 09:46:00,0.71336,0.71355,0.71331,0.71351,93500001.0
2005-02-14 09:47:00,0.71332,0.71345,0.71327,0.71339,153700001.0
2005-02-14 09:48:00,0.71332,0.71348,0.71321,0.71321,106000000.0
2005-02-14 09:49:00,0.71322,0.71344,0.71322,0.71344,76199998.0
2005-02-14 09:50:00,0.71352,0.71355,0.71327,0.71335,110399999.0
2005-02-14 09:51:00,0.71339,0.71356,0.71339,0.71349,73600000.0
2005-02-14 09:52:00,0.71321,0.71329,0.71304,0.71304,75100000.0
2005-02-14 09:53:00,0.7132,0.71335,0.7132,0.71331,74199999.0
2005-02-14 09:54:00,0.71344,0.71349,0.71315,0.7132,67100000.0
2005-02-14 09:55:00,0.71319,0.7132,0.71295,0.71319,147600000.0
2005-02-14 09:56:00,0.71315,0.71318,0.71298,0.71318,65200000.0
2005-02-14 09:57:00,0.71305,0.71336,0.71305,0.71335,127900000.0
2005-02-14 09:58:00,0.71327,0.71335,0.71315,0.71322,82000001.0
2005-02-14 09:59:00,0.71319,0.71331,0.71311,0.71327,66100000.0
2005-02-14 10:00:00,0.71316,0.71323,0.713,0.71305,92500001.0
2005-02-14 10:01:00,0.71311,0.71332,0.71302,0.71327,43200000.0
2005-02-14 10:02:00,0.7132,0.71367,0.7132,0.71356,89800000.0
2005-02-14 10:03:00,0.71356,0.71361,0.71343,0.71357,90799999.0
2005-02-14 10:04:00,0.71347,0.71358,0.71329,0.71329,127400001.0
2005-02-14 10:05:00,0.71322,0.71352,0.71316,0.71316,99099996.0
2005-02-14 10:06:00,0.71342,0.71342,0.7132,0.71334,111599998.0
2005-02-14 10:07:00,0.71332,0.71335,0.71318,0.71329,56800000.0
2005-02-14 10:08:00,0.71325,0.71337,0.7132,0.7132,71500000.0
2005-02-14 10:09:00,0.71305,0.71335,0.71305,0.71335,100399999.0
2005-02-14 10:10:00,0.71323,0.71341,0.7131,0.71316,115800001.0
2005-02-14 10:11:00,0.71315,0.71326,0.71307,0.71322,48700000.0
2005-02-14 10:12:00,0.71323,0.71334,0.7131,0.71334,38700000.0
2005-02-14 10:13:00,0.71309,0.71338,0.71308,0.71331,130700000.0
2005-02-14 10:14:00,0.71316,0.71325,0.71311,0.71325,70000000.0
2005-02-14 10:15:00,0.71319,0.71325,0.71319,0.71323,29000000.0
2005-02-14 10:16:00,0.71337,0.71363,0.71329,0.7135,108600000.0
2005-02-14 10:17:00,0.71346,0.71357,0.71333,0.7134,75999999.0
2005-02-14 10:18:00,0.71336,0.71357,0.71329,0.71329,78300000.0
2005-02-14 10:19:00,0.71325,0.71354,0.71325,0.71344,103299999.0
2005-02-14 10:20:00,0.71342,0.71355,0.7133,0.7133,72000000.0
2005-02-14 10:21:00,0.71333,0.71336,0.71325,0.71335,25200000.0
2005-02-14 10:22:00,0.71328,0.71346,0.71315,0.71346,100800000.0
2005-02-14 10:23:00,0.71356,0.71356,0.71323,0.7133,126200000.0
2005-02-14 10:24:00,0.71333,0.71351,0.7133,0.71348,109999998.0
2005-02-14 10:25:00,0.71344,0.71373,0.71344,0.71373,53399999.0
2005-02-14 10:26:00,0.71367,0.71376,0.71336,0.71348,119099999.0
2005-02-14 10:27:00,0.71355,0.71373,0.71344,0.7137,132300000.0
2005-02-14 10:28:00,0.71355,0.71378,0.7134,0.71365,99600000.0
2005-02-14 10:29:00,0.71371,0.71382,0.71371,0.71382,85900000.0
2005-02-14 10:30:00,0.71371,0.71398,0.71364,0.71397,123100001.0
2005-02-14 10:31:00,0.71388,0.71405,0.71373,0.71405,101800000.0
2005-02-14 10:32:00,0.7139,0.71398,0.71387,0.71393,113499998.0
2005-02-14 10:33:00,0.71369,0.71391,0.71354,0.71354,94900000.0
2005-02-14 10:34:00,0.71372,0.71395,0.71372,0.71395,120900000.0
2005-02-14 10:35:00,0.71409,0.71409,0.71388,0.71392,111199998.0
2005-02-14 10:36:00,0.7138,0.71394,0.71378,0.71394,118700002.0
2005-02-14 10:37:00,0.71373,0.71398,0.71363,0.71398,122800001.0
2005-02-14 10:38:00,0.71372,0.71382,0.71363,0.71372,104899999.0
2005-02-14 10:39:00,0.71377,0.71414,0.71377,0.71393,50600000.0
2005-02-14 10:40:00,0.71421,0.71421,0.71392,0.71396,61300000.0
2005-02-14 10:41:00,0.71388,0.7139,0.7137,0.71383,122300002.0
2005-02-14 10:42:00,0.71398,0.71412,0.71389,0.71412,71500001.0
2005-02-14 10:43:00,0.71421,0.71425,0.71386,0.71386,113600000.0
2005-02-14 10:44:00,0.71422,0.71431,0.71417,0.71428,89900000.0
2005-02-14 10:45:00,0.7141,0.71432,0.7141,0.7143,189899999.0
2005-02-14 10:46:00,0.71421,0.71426,0.71414,0.71417,101500000.0
2005-02-14 10:47:00,0.71408,0.71437,0.71406,0.71437,131399999.0
2005-02-14 10:48:00,0.71421,0.71428,0.71411,0.71428,73400000.0
2005-02-14 10:49:00,0.71427,0.71434,0.71426,0.7143,93899997.0
2005-02-14 10:50:00,0.71429,0.71429,0.71409,0.71424,92700002.0
2005-02-14 10:51:00,0.71425,0.71437,0.71395,0.71437,95900000.0
2005-02-14 10:52:00,0.71417,0.71432,0.71411,0.71432,123100000.0
2005-02-14 10:53:00,0.7142,0.71427,0.71409,0.7141,143699998.0
2005-02-14 10:54:00,0.71407,0.71418,0.71401,0.71418,52700000.0
2005-02-14 10:55:00,0.71452,0.71455,0.71416,0.71443,126800000.0
2005-02-14 10:56:00,0.71464,0.71476,0.71444,0.71463,80000000.0
2005-02-14 10:57:00,0.71472,0.715,0.71472,0.71493,90400001.0
2005-02-14 10:58:00,0.71479,0.71493,0.7147,0.71491,121300000.0
2005-02-14 10:59:00,0.71484,0.71511,0.71472,0.71506,122800001.0
2005-02-14 11:00:00,0.71481,0.71494,0.71455,0.7149,139499999.0
2005-02-14 11:01:00,0.71487,0.71501,0.71458,0.71497,129599998.0
2005-02-14 11:02:00,0.71486,0.71498,0.71475,0.71493,75900000.0
2005-02-14 11:03:00,0.71479,0.71525,0.71479,0.71515,92000000.0
2005-02-14 11:04:00,0.71521,0.71529,0.71494,0.71501,178099996.0
2005-02-14 11:05:00,0.71513,0.71536,0.71501,0.71535,57700000.0
2005-02-14 11:06:00,0.71523,0.71534,0.7152,0.71531,76600000.0
2005-02-14 11:07:00,0.7152,0.71549,0.7152,0.71549,93800001.0
2005-02-14 11:08:00,0.71538,0.71555,0.71538,0.71555,22200000.0
2005-02-14 11:09:00,0.71552,0.71554,0.71535,0.71545,145900001.0
2005-02-14 11:10:00,0.71536,0.71557,0.7153,0.71548,98300000.0
2005-02-14 11:11:00,0.71542,0.71545,0.71537,0.7154,95600000.0
2005-02-14 11:12:00,0.7153,0.7154,0.71525,0.71535,96400000.0
2005-02-14 11:13:00,0.71523,0.71543,0.7152,0.7152,140100000.0
2005-02-14 11:14:00,0.71526,0.71538,0.71521,0.71529,196999999.0
2005-02-14 11:15:00,0.71549,0.71554,0.71525,0.71535,98899999.0
2005-02-14 11:16:00,0.71527,0.71527,0.71499,0.71518,101799998.0
2005-02-14 11:17:00,0.71535,0.71558,0.71521,0.71533,72600000.0
2005-02-14 11:18:00,0.71516,0.7153,0.71505,0.71518,151999999.0
2005-02-14 11:19:00,0.71508,0.71528,0.715,0.71528,114100000.0
2005-02-14 11:20:00,0.71525,0.71541,0.71512,0.71541,177699999.0
2005-02-14 11:21:00,0.71532,0.71549,0.71531,0.71549,114600001.0
2005-02-14 11:22:00,0.71531,0.71556,0.71531,0.71542,102600001.0
2005-02-14 11:23:00,0.71544,0.71548,0.71528,0.71542,89100000.0
2005-02-14 11:24:00,0.71524,0.71538,0.71518,0.71532,109400000.0
2005-02-14 11:25:00,0.71523,0.71554,0.7152,0.71538,97199999.0
2005-02-14 11:26:00,0.71552,0.71556,0.71514,0.71514,69100000.0
2005-02-14 11:27:00,0.71535,0.71557,0.71532,0.71552,88499998.0
2005-02-14 11:28:00,0.71534,0.71543,0.71527,0.71543,47000000.0
2005-02-14 11:29:00,0.71543,0.71568,0.71543,0.71548,154799999.0
2005-02-14 11:30:00,0.71563,0.71563,0.71554,0.71557,112599999.0
2005-02-14 11:31:00,0.71548,0.71559,0.71535,0.71545,87300000.0
2005-02-14 11:32:00,0.71544,0.71561,0.71543,0.71554,92400001.0
2005-02-14 11:33:00,0.71549,0.71559,0.71542,0.7155,52900000.0
2005-02-14 11:34:00,0.71554,0.71563,0.71549,0.71553,55799999.0
2005-02-14 11:35:00,0.71552,0.71559,0.71523,0.71544,103299999.0
2005-02-14 11:36:00,0.71543,0.7155,0.71535,0.7155,55400000.0
2005-02-14 11:37:00,0.71554,0.71554,0.71517,0.71519,69500000.0
2005-02-14 11:38:00,0.71535,0.71536,0.71518,0.71533,134900000.0
2005-02-14 11:39:00,0.71526,0.71537,0.71522,0.71536,100199998.0
2005-02-14 11:40:00,0.71522,0.71547,0.71522,0.71544,69300000.0
2005-02-14 11:41:00,0.71525,0.71546,0.71525,0.71542,72899998.0
2005-02-14 11:42:00,0.71526,0.71539,0.71524,0.71532,63800000.0
2005-02-14 11:43:00,0.7152,0.71558,0.7152,0.71553,95400000.0
2005-02-14 11:44:00,0.7156,0.7157,0.71547,0.71558,144300000.0
2005-02-14 11:45:00,0.71556,0.71578,0.71553,0.71558,84799999.0
2005-02-14 11:46:00,0.7155,0.7155,0.7153,0.7153,60700000.0
2005-02-14 11:47:00,0.71554,0.71554,0.71533,0.71542,101199999.0
2005-02-14 11:48:00,0.71546,0.71553,0.71542,0.71542,66899999.0
2005-02-14 11:49:00,0.71558,0.71565,0.71542,0.71565,107299999.0
2005-02-14 11:50:00,0.71564,0.71587,0.71563,0.71563,71200000.0
2005-02-14 11:51:00,0.71563,0.71567,0.71555,0.71555,64399999.0
2005-02-14 11:52:00,0.71551,0.71564,0.71536,0.71558,84799998.0
2005-02-14 11:53:00,0.71554,0.7156,0.71537,0.7156,48500000.0
2005-02-14 11:54:00,0.7157,0.71573,0.71555,0.71561,119400000.0
2005-02-14 11:55:00,0.71568,0.71585,0.71568,0.71585,119900001.0
2005-02-14 11:56:00,0.7157,0.7157,0.71554,0.71562,73300000.0
2005-02-14 11:57:00,0.71548,0.71584,0.71548,0.71584,96400000.0
2005-02-14 11:58:00,0.71563,0.71563,0.71541,0.71548,56400000.0
2005-02-14 11:59:00,0.71547,0.71562,0.71537,0.71554,89700000.0
2005-02-14 12:00:00,0.71553,0.71559,0.71553,0.71559,55799999.0
2005-02-14 12:01:00,0.71547,0.7155,0.71509,0.71533,146399998.0
2005-02-14 12:02:00,0.71541,0.71564,0.7153,0.71558,100900000.0
2005-02-14 12:03:00,0.71554,0.71562,0.7154,0.71557,154299997.0
2005-02-14 12:04:00,0.71577,0.71577,0.71547,0.71565,97200000.0
2005-02-14 12:05:00,0.71559,0.71566,0.71543,0.71566,47600000.0
2005-02-14 12:06:00,0.71555,0.71566,0.71536,0.71566,88300001.0
2005-02-14 12:07:00,0.71539,0.71569,0.71539,0.71551,147100001.0
2005-02-14 12:08:00,0.71551,0.71579,0.71547,0.71577,80200000.0
2005-02-14 12:09:00,0.7156,0.71572,0.71549,0.71572,120400001.0
2005-02-14 12:10:00,0.71557,0.71557,0.71521,0.71535,53900000.0
2005-02-14 12:11:00,0.71543,0.71576,0.7154,0.71568,117900001.0
2005-02-14 12:12:00,0.71551,0.71556,0.71532,0.71551,133799996.0
2005-02-14 12:13:00,0.71556,0.71572,0.71552,0.71571,76899999.0
2005-02-14 12:14:00,0.71546,0.71568,0.71546,0.71565,180000000.0
2005-02-14 12:15:00,0.71536,0.71586,0.71536,0.71586,86000000.0
2005-02-14 12:16:00,0.71557,0.71576,0.71557,0.71575,52200000.0
2005-02-14 12:17:00,0.7156,0.71574,0.71548,0.71548,80299999.0
2005-02-14 12:18:00,0.71553,0.71556,0.71543,0.71543,82899998.0
2005-02-14 12:19:00,0.71552,0.71567,0.71537,0.71537,100399998.0
2005-02-14 12:20:00,0.71558,0.71558,0.71536,0.71542,106100001.0
2005-02-14 12:21:00,0.71513,0.71538,0.71513,0.71538,82700000.0
2005-02-14 12:22:00,0.7154,0.71547,0.71525,0.71543,169699999.0
2005-02-14 12:23:00,0.71525,0.71549,0.71521,0.71549,113899997.0
2005-02-14 12:24:00,0.7154,0.71552,0.71538,0.71542,90500000.0
2005-02-14 12:25:00,0.71536,0.71545,0.71528,0.71545,162300000.0
2005-02-14 12:26:00,0.71528,0.71542,0.7151,0.71531,49100000.0
2005-02-14 12:27:00,0.7154,0.71541,0.71522,0.71539,100300000.0
2005-02-14 12:28:00,0.71547,0.71547,0.71525,0.71533,108700000.0
2005-02-14 12:29:00,0.71519,0.7154,0.71512,0.71527,117799998.0
2005-02-14 12:30:00,0.71539,0.71545,0.7152,0.7152,84200000.0
2005-02-14 12:31:00,0.71551,0.71566,0.71526,0.71566,71300000.0
2005-02-14 12:32:00,0.71515,0.71531,0.71499,0.71517,78000000.0
2005-02-14 12:33:00,0.7152,0.71525,0.71503,0.7151,149899999.0
2005-02-14 12:34:00,0.71541,0.71541,0.71502,0.71502,108100000.0
2005-02-14 12:35:00,0.71513,0.71515,0.71499,0.71508,139000000.0
2005-02-14 12:36:00,0.71496,0.71511,0.71472,0.715,93100001.0
2005-02-14 12:37:00,0.71494,0.71509,0.71491,0.71494,88600002.0
2005-02-14 12:38:00,0.71494,0.71501,0.71468,0.71501,153500002.0
2005-02-14 12:39:00,0.71501,0.71508,0.71498,0.71505,119400002.0
2005-02-14 12:40:00,0.71501,0.71507,0.71441,0.71465,96799999.0
2005-02-14 12:41:00,0.71475,0.71497,0.71475,0.71479,155300000.0
2005-02-14 12:42:00,0.71463,0.71486,0.71456,0.71458,186999999.0
2005-02-14 12:43:00,0.71441,0.71467,0.71404,0.71467,68200000.0
2005-02-14 12:44:00,0.71439,0.71441,0.71416,0.71434,77200000.0
2005-02-14 12:45:00,0.71418,0.7145,0.71418,0.71444,76000000.0
2005-02-14 12:46:00,0.71439,0.7145,0.71427,0.7145,169799999.0
2005-02-14 12:47:00,0.71444,0.71472,0.71439,0.71452,95000000.0
2005-02-14 12:48:00,0.7144,0.71455,0.7144,0.71455,79500000.0
2005-02-14 12:49:00,0.71448,0.71453,0.71433,0.71435,157599999.0
2005-02-14 12:50:00,0.71431,0.7145,0.71431,0.71434,74200001.0
2005-02-14 12:51:00,0.71438,0.71467,0.71422,0.71463,74300000.0
2005-02-14 12:52:00,0.71445,0.71456,0.71435,0.71435,107800000.0
2005-02-14 12:53:00,0.71431,0.71431,0.71418,0.71422,145800001.0
2005-02-14 12:54:00,0.71426,0.71431,0.7142,0.71426,86599999.0
2005-02-14 12:55:00,0.71426,0.71475,0.71426,0.71438,106300000.0
2005-02-14 12:56:00,0.71454,0.71454,0.71436,0.71444,94300000.0
2005-02-14 12:57:00,0.71443,0.71453,0.71422,0.71443,116099999.0
2005-02-14 12:58:00,0.71447,0.71447,0.71425,0.71431,118899999.0
2005-02-14 12:59:00,0.71428,0.71434,0.7141,0.71432,104799999.0
2005-02-14 13:00:00,0.71432,0.71436,0.71409,0.71436,52100000.0
2005-02-14 13:01:00,0.7142,0.71429,0.71416,0.71429,79700000.0
2005-02-14 13:02:00,0.71428,0.71468,0.71426,0.71439,106700002.0
2005-02-14 13:03:00,0.71414,0.71429,0.71396,0.71424,72600000.0
2005-02-14 13:04:00,0.71426,0.7145,0.71416,0.71441,164700001.0
2005-02-14 13:05:00,0.71445,0.71462,0.71445,0.71452,71400000.0
2005-02-14 13:06:00,0.71442,0.71442,0.71421,0.71428,55700000.0
2005-02-14 13:07:00,0.71426,0.71457,0.71426,0.71448,82500000.0
2005-02-14 13:08:00,0.71422,0.71455,0.71422,0.71429,59300000.0
2005-02-14 13:09:00,0.71438,0.71454,0.71434,0.71434,121600000.0
2005-02-14 13:10:00,0.71454,0.71462,0.71439,0.71452,150399999.0
2005-02-14 13:11:00,0.71453,0.7146,0.71445,0.71445,80100000.0
2005-02-14 13:12:00,0.71469,0.71469,0.7144,0.7144,76499999.0
2005-02-14 13:13:00,0.71441,0.71476,0.71437,0.71476,76900000.0
2005-02-14 13:14:00,0.71458,0.7148,0.7144,0.71447,146099998.0
2005-02-14 13:15:00,0.71454,0.71458,0.71449,0.71456,104100000.0
2005-02-14 13:16:00,0.71442,0.71454,0.71432,0.71442,76299999.0
2005-02-14 13:17:00,0.71456,0.71475,0.71445,0.71462,155400001.0
2005-02-14 13:18:00,0.71448,0.71458,0.71442,0.71443,84900001.0
2005-02-14 13:19:00,0.71454,0.71461,0.71436,0.7144,123600000.0
2005-02-14 13:20:00,0.71451,0.71455,0.71436,0.71444,144500001.0
2005-02-14 13:21:00,0.71439,0.7145,0.71436,0.71447,64400000.0
2005-02-14 13:22:00,0.71435,0.71454,0.71435,0.71454,55699999.0
2005-02-14 13:23:00,0.71454,0.71471,0.71444,0.71471,153800000.0
2005-02-14 13:24:00,0.71461,0.71485,0.71458,0.71465,100000001.0
2005-02-14 13:25:00,0.7146,0.71464,0.71453,0.71464,88400000.0
2005-02-14 13:26:00,0.71459,0.71473,0.71444,0.71468,88400001.0
2005-02-14 13:27:00,0.71467,0.71478,0.71457,0.71475,76800000.0
2005-02-14 13:28:00,0.71472,0.71472,0.71446,0.71446,105599998.0
2005-02-14 13:29:00,0.71461,0.7147,0.71446,0.71446,80400000.0
2005-02-14 13:30:00,0.71471,0.71471,0.71413,0.71424,94200000.0
2005-02-14 13:31:00,0.7143,0.71441,0.71421,0.71434,130700001.0
2005-02-14 13:32:00,0.71413,0.71439,0.71406,0.71433,127899999.0
2005-02-14 13:33:00,0.7143,0.7143,0.71417,0.71419,57500000.0
2005-02-14 13:34:00,0.71403,0.71426,0.71403,0.71418,124599998.0
2005-02-14 13:35:00,0.71425,0.71444,0.71417,0.71417,100300001.0
2005-02-14 13:36:00,0.71417,0.71449,0.71409,0.71409,70300000.0
2005-02-14 13:37:00,0.71419,0.71428,0.71417,0.71427,92500001.0
2005-02-14 13:38:00,0.7142,0.71427,0.71414,0.71425,142800000.0
2005-02-14 13:39:00,0.7142,0.71422,0.71361,0.71361,87300001.0
2005-02-14 13:40:00,0.71376,0.71403,0.71366,0.71403,61300001.0
2005-02-14 13:41:00,0.71396,0.71423,0.71396,0.71423,127200000.0
2005-02-14 13:42:00,0.71403,0.71404,0.7136,0.71401,90000001.0
2005-02-14 13:43:00,0.71411,0.71417,0.71406,0.7141,105299999.0
2005-02-14 13:44:00,0.71413,0.71422,0.71386,0.71418,117500000.0
2005-02-14 13:45:00,0.7141,0.71422,0.71406,0.71422,105200000.0
2005-02-14 13:46:00,0.71425,0.71438,0.71409,0.71416,51600000.0
2005-02-14 13:47:00,0.71411,0.71426,0.71401,0.71425,76299999.0
2005-02-14 13:48:00,0.71412,0.71439,0.71409,0.71412,78800002.0
2005-02-14 13:49:00,0.71454,0.71459,0.71441,0.71455,155800000.0
2005-02-14 13:50:00,0.71451,0.71454,0.71433,0.71441,87600000.0
2005-02-14 13:51:00,0.71418,0.71432,0.71409,0.71432,112300001.0
2005-02-14 13:52:00,0.71436,0.71437,0.7141,0.71425,71700000.0
2005-02-14 13:53:00,0.71428,0.71428,0.71397,0.71409,128600000.0
2005-02-14 13:54:00,0.71433,0.71462,0.71433,0.71462,52500000.0
2005-02-14 13:55:00,0.71457,0.71462,0.71418,0.71422,115500000.0
2005-02-14 13:56:00,0.71423,0.71428,0.71387,0.71412,119599999.0
2005-02-14 13:57:00,0.71403,0.71412,0.71401,0.71412,30600000.0
2005-02-14 13:58:00,0.71409,0.7142,0.71401,0.71415,54700000.0
2005-02-14 13:59:00,0.71401,0.71419,0.71401,0.71414,91999999.0
2005-02-14 14:00:00,0.71398,0.71445,0.71395,0.71442,174699998.0
2005-02-14 14:01:00,0.71441,0.71451,0.71431,0.71431,71600000.0
2005-02-14 14:02:00,0.71432,0.71442,0.71408,0.7143,94000000.0
2005-02-14 14:03:00,0.71433,0.71442,0.71414,0.71442,114200000.0
2005-02-14 14:04:00,0.7142,0.71441,0.71412,0.71441,95800002.0
2005-02-14 14:05:00,0.71426,0.71426,0.7141,0.7141,83399999.0
2005-02-14 14:06:00,0.7141,0.71428,0.71395,0.71424,94600000.0
2005-02-14 14:07:00,0.71434,0.71442,0.71412,0.71439,178700000.0
2005-02-14 14:08:00,0.71442,0.71442,0.71417,0.71436,68699998.0
2005-02-14 14:09:00,0.71441,0.71445,0.7142,0.71445,108099999.0
2005-02-14 14:10:00,0.71449,0.71454,0.71424,0.71428,96500000.0
2005-02-14 14:11:00,0.7143,0.71443,0.71417,0.71427,110000000.0
2005-02-14 14:12:00,0.71432,0.71451,0.71432,0.71445,71700000.0
2005-02-14 14:13:00,0.71457,0.71469,0.7143,0.71439,121500000.0
2005-02-14 14:14:00,0.71425,0.7144,0.71425,0.71433,112399999.0
2005-02-14 14:15:00,0.71433,0.71442,0.7142,0.71442,91900001.0
2005-02-14 14:16:00,0.71427,0.71446,0.71427,0.71437,120300001.0
2005-02-14 14:17:00,0.71435,0.71442,0.71427,0.71427,115900000.0
2005-02-14 14:18:00,0.71436,0.71436,0.71417,0.71427,208099999.0
2005-02-14 14:19:00,0.71435,0.71437,0.7142,0.71436,104300000.0
2005-02-14 14:20:00,0.71421,0.71436,0.71421,0.7143,75700002.0
2005-02-14 14:21:00,0.71426,0.71442,0.71419,0.71435,87099999.0
2005-02-14 14:22:00,0.71432,0.71456,0.7143,0.7143,92400000.0
2005-02-14 14:23:00,0.71441,0.71449,0.71428,0.71442,144600000.0
2005-02-14 14:24:00,0.71443,0.71474,0.71438,0.71469,103499999.0
2005-02-14 14:25:00,0.7147,0.71495,0.7147,0.71495,105599999.0
2005-02-14 14:26:00,0.71493,0.71502,0.71478,0.71491,87300001.0
2005-02-14 14:27:00,0.7149,0.71506,0.71486,0.71492,120899998.0
2005-02-14 14:28:00,0.7149,0.71495,0.71466,0.7147,118100001.0
2005-02-14 14:29:00,0.71487,0.71495,0.7148,0.7148,137699999.0
2005-02-14 14:30:00,0.71483,0.71489,0.71461,0.71463,90500000.0
2005-02-14 14:31:00,0.71476,0.71485,0.71471,0.71474,126300000.0
2005-02-14 14:32:00,0.71474,0.71484,0.71454,0.71473,66700000.0
2005-02-14 14:33:00,0.71473,0.71496,0.71465,0.71482,128499999.0
2005-02-14 14:34:00,0.71477,0.7149,0.71439,0.71456,137900000.0
2005-02-14 14:35:00,0.71464,0.71473,0.71464,0.71465,87399999.0
2005-02-14 14:36:00,0.71448,0.71472,0.71448,0.71468,106899997.0
2005-02-14 14:37:00,0.71461,0.71481,0.71461,0.71481,77300000.0
2005-02-14 14:38:00,0.71472,0.71474,0.71468,0.7147,103300002.0
2005-02-14 14:39:00,0.71458,0.71485,0.71458,0.71481,110400000.0
2005-02-14 14:40:00,0.71474,0.71487,0.71474,0.7148,107899999.0
2005-02-14 14:41:00,0.71468,0.71486,0.71458,0.7148,85200001.0
2005-02-14 14:42:00,0.71474,0.71517,0.71467,0.71517,91400001.0
2005-02-14 14:43:00,0.71493,0.71524,0.71488,0.71508,91600000.0
2005-02-14 14:44:00,0.71519,0.71545,0.71519,0.71543,130500002.0
2005-02-14 14:45:00,0.71566,0.71575,0.71556,0.71556,71000000.0
2005-02-14 14:46:00,0.71568,0.7158,0.71557,0.7158,57499999.0
2005-02-14 14:47:00,0.71591,0.716,0.71564,0.7159,114300001.0
2005-02-14 14:48:00,0.7159,0.71609,0.71584,0.71609,105200001.0
2005-02-14 14:49:00,0.71598,0.71644,0.71586,0.7164,104700000.0
2005-02-14 14:50:00,0.7164,0.71642,0.71617,0.71617,89100000.0
2005-02-14 14:51:00,0.71606,0.71606,0.71584,0.71602,68599999.0
2005-02-14 14:52:00,0.71611,0.71623,0.716,0.71623,62200000.0
2005-02-14 14:53:00,0.71636,0.71668,0.71614,0.71668,72500000.0
2005-02-14 14:54:00,0.7167,0.71677,0.71648,0.71673,92500000.0
2005-02-14 14:55:00,0.71651,0.71654,0.71639,0.71639,94599998.0
2005-02-14 14:56:00,0.71626,0.71641,0.71605,0.71612,95000001.0
2005-02-14 14:57:00,0.71646,0.71649,0.71622,0.71622,87800000.0
2005-02-14 14:58:00,0.71612,0.71624,0.71597,0.71607,108900001.0
2005-02-14 14:59:00,0.71637,0.71637,0.71613,0.71627,176300002.0
2005-02-14 15:00:00,0.71616,0.71625,0.71611,0.71625,115099997.0
2005-02-14 15:01:00,0.71614,0.71626,0.71607,0.71622,109700001.0
2005-02-14 15:02:00,0.7161,0.71628,0.7161,0.71616,83799999.0
2005-02-14 15:03:00,0.71634,0.71641,0.71624,0.7163,108400001.0
2005-02-14 15:04:00,0.71631,0.71659,0.71631,0.7165,43100000.0
2005-02-14 15:05:00,0.71639,0.71643,0.71631,0.71632,161500001.0
2005-02-14 15:06:00,0.71639,0.7165,0.71623,0.71632,140599997.0
2005-02-14 15:07:00,0.71668,0.71668,0.71623,0.71623,51999999.0
2005-02-14 15:08:00,0.71607,0.71633,0.71607,0.71613,166099998.0
2005-02-14 15:09:00,0.71621,0.71643,0.71621,0.71643,43100000.0
2005-02-14 15:10:00,0.71647,0.71647,0.71633,0.71637,59100000.0
2005-02-14 15:11:00,0.71621,0.71647,0.71621,0.71642,54100000.0
2005-02-14 15:12:00,0.71636,0.71636,0.71618,0.71619,120100002.0
2005-02-14 15:13:00,0.71596,0.7163,0.71591,0.7163,67599999.0
2005-02-14 15:14:00,0.71632,0.71632,0.71601,0.71607,77200000.0
2005-02-14 15:15:00,0.71627,0.71629,0.71605,0.71614,59900000.0
2005-02-14 15:16:00,0.71603,0.71607,0.71594,0.71605,48200000.0
2005-02-14 15:17:00,0.71583,0.7159,0.7156,0.71577,177099997.0
2005-02-14 15:18:00,0.71588,0.71588,0.71563,0.71565,158199999.0
2005-02-14 15:19:00,0.71578,0.71578,0.71555,0.71564,123200002.0
2005-02-14 15:20:00,0.71567,0.71571,0.71552,0.71552,121499997.0
2005-02-14 15:21:00,0.71558,0.71558,0.7154,0.7154,51300000.0
2005-02-14 15:22:00,0.71548,0.71548,0.71529,0.71541,71899998.0
2005-02-14 15:23:00,0.71564,0.71567,0.71559,0.71562,70300000.0
2005-02-14 15:24:00,0.7156,0.71578,0.71545,0.71545,137799999.0
2005-02-14 15:25:00,0.71566,0.71566,0.71541,0.71557,160999998.0
2005-02-14 15:26:00,0.71556,0.71571,0.71547,0.71548,61299999.0
2005-02-14 15:27:00,0.71551,0.7161,0.71551,0.7161,137700001.0
2005-02-14 15:28:00,0.71608,0.71612,0.71589,0.7159,79700000.0
2005-02-14 15:29:00,0.716,0.71626,0.71588,0.71588,120400001.0
2005-02-14 15:30:00,0.71614,0.71624,0.71604,0.71604,114800001.0
2005-02-14 15:31:00,0.716,0.71631,0.71592,0.71631,83000001.0
2005-02-14 15:32:00,0.71608,0.71614,0.71589,0.71604,105200000.0
2005-02-14 15:33:00,0.71609,0.71618,0.71589,0.71594,110899999.0
2005-02-14 15:34:00,0.71612,0.71636,0.71602,0.71636,137800000.0
2005-02-14 15:35:00,0.71645,0.7165,0.71621,0.71625,73400000.0
2005-02-14 15:36:00,0.71617,0.7166,0.71616,0.71635,159600002.0
2005-02-14 15:37:00,0.71644,0.71651,0.7163,0.71644,79000001.0
2005-02-14 15:38:00,0.71633,0.71657,0.71621,0.71645,110700002.0
2005-02-14 15:39:00,0.71639,0.71658,0.71627,0.71658,72400000.0
2005-02-14 15:40:00,0.71664,0.71664,0.71611,0.71611,50100000.0
2005-02-14 15:41:00,0.71643,0.71666,0.7163,0.71633,136699998.0
2005-02-14 15:42:00,0.71634,0.71643,0.71618,0.7164,69899999.0
2005-02-14 15:43:00,0.71661,0.71661,0.71631,0.71645,65800001.0
2005-02-14 15:44:00,0.71632,0.71643,0.71612,0.71643,128000000.0
2005-02-14 15:45:00,0.7162,0.71637,0.71609,0.71609,70200000.0
2005-02-14 15:46:00,0.71643,0.71654,0.71612,0.71612,88299999.0
2005-02-14 15:47:00,0.71616,0.71637,0.71616,0.71634,65900001.0
2005-02-14 15:48:00,0.71623,0.71642,0.71615,0.71616,124200001.0
2005-02-14 15:49:00,0.71637,0.71641,0.71625,0.71636,106500002.0
2005-02-14 15:50:00,0.71616,0.71628,0.7161,0.71616,171500001.0
2005-02-14 15:51:00,0.71657,0.71707,0.71653,0.71707,104700001.0
2005-02-14 15:52:00,0.7171,0.71736,0.717,0.71735,108199999.0
2005-02-14 15:53:00,0.7172,0.71761,0.71717,0.71758,81200000.0
2005-02-14 15:54:00,0.71758,0.71763,0.71727,0.71747,118499999.0
2005-02-14 15:55:00,0.71749,0.7177,0.71725,0.71747,98000001.0
2005-02-14 15:56:00,0.71741,0.71766,0.71721,0.71732,113299999.0
2005-02-14 15:57:00,0.71726,0.71731,0.71715,0.7172,50999999.0
2005-02-14 15:58:00,0.71716,0.71739,0.71716,0.71727,104300000.0
2005-02-14 15:59:00,0.7171,0.7172,0.71693,0.71711,80300000.0
2005-02-14 16:00:00,0.7169,0.71697,0.7168,0.71685,143400002.0
2005-02-14 16:01:00,0.71674,0.71684,0.71657,0.71658,71100000.0
2005-02-14 16:02:00,0.71666,0.71692,0.71666,0.7167,97700001.0
2005-02-14 16:03:00,0.71672,0.71681,0.71659,0.71681,67200000.0
2005-02-14 16:04:00,0.71665,0.71675,0.7165,0.71671,43100000.0
2005-02-14 16:05:00,0.71652,0.71676,0.71652,0.7167,98800001.0
2005-02-14 16:06:00,0.71693,0.71693,0.71673,0.71684,135000000.0
2005-02-14 16:07:00,0.71688,0.71696,0.71675,0.71675,115100001.0
2005-02-14 16:08:00,0.71685,0.71693,0.71675,0.71683,79499998.0
2005-02-14 16:09:00,0.71686,0.71697,0.71665,0.71686,120200000.0
2005-02-14 16:10:00,0.71671,0.71687,0.71661,0.71674,100500002.0
2005-02-14 16:11:00,0.71666,0.71693,0.71666,0.71683,91500000.0
2005-02-14 16:12:00,0.71663,0.71682,0.7166,0.71677,146400001.0
2005-02-14 16:13:00,0.71666,0.71698,0.71666,0.7168,45500000.0
2005-02-14 16:14:00,0.71668,0.71668,0.71616,0.71625,83599998.0
2005-02-14 16:15:00,0.71627,0.71657,0.7162,0.7162,107600001.0
2005-02-14 16:16:00,0.71633,0.71646,0.71605,0.71646,101900001.0
2005-02-14 16:17:00,0.71649,0.71658,0.71622,0.71641,107500000.0
2005-02-14 16:18:00,0.71641,0.71683,0.71627,0.71665,83700000.0
2005-02-14 16:19:00,0.71654,0.71654,0.71623,0.7165,160100003.0
2005-02-14 16:20:00,0.71652,0.7166,0.71639,0.7165,136200001.0
2005-02-14 16:21:00,0.7166,0.71662,0.71649,0.71659,89999999.0
2005-02-14 16:22:00,0.71667,0.71667,0.71627,0.71627,88500000.0
2005-02-14 16:23:00,0.71652,0.71672,0.71652,0.71672,60500000.0
2005-02-14 16:24:00,0.71678,0.71693,0.7167,0.71691,154000000.0
2005-02-14 16:25:00,0.71682,0.71682,0.7164,0.71647,71000000.0
2005-02-14 16:26:00,0.71662,0.7168,0.71662,0.7168,59000000.0
2005-02-14 16:27:00,0.71663,0.71675,0.71652,0.71661,118200002.0
2005-02-14 16:28:00,0.7162,0.71664,0.7162,0.7165,66800000.0
2005-02-14 16:29:00,0.71644,0.71657,0.71636,0.71647,87800001.0
2005-02-14 16:30:00,0.71651,0.71651,0.71624,0.71624,104199998.0
2005-02-14 16:31:00,0.71626,0.71643,0.71626,0.71627,109699999.0
2005-02-14 16:32:00,0.71631,0.71644,0.71631,0.71642,108100001.0
2005-02-14 16:33:00,0.71639,0.71662,0.71627,0.71638,93800000.0
2005-02-14 16:34:00,0.71644,0.71655,0.71637,0.71637,105199998.0
2005-02-14 16:35:00,0.71635,0.71648,0.71631,0.71633,74799999.0
2005-02-14 16:36:00,0.71641,0.7166,0.71632,0.7166,84400001.0
2005-02-14 16:37:00,0.7164,0.71643,0.71633,0.71633,53300000.0
2005-02-14 16:38:00,0.71635,0.71649,0.71635,0.7164,117000000.0
2005-02-14 16:39:00,0.71636,0.71645,0.71632,0.71634,99699999.0
2005-02-14 16:40:00,0.71628,0.71633,0.71624,0.71633,84800000.0
2005-02-14 16:41:00,0.71641,0.7165,0.71631,0.7165,144000001.0
2005-02-14 16:42:00,0.71654,0.71654,0.71646,0.71646,26400000.0
2005-02-14 16:43:00,0.71627,0.71627,0.71603,0.71603,61700000.0
2005-02-14 16:44:00,0.71605,0.71618,0.71595,0.71603,107100000.0
2005-02-14 16:45:00,0.71602,0.71618,0.71595,0.716,111300001.0
2005-02-14 16:46:00,0.7159,0.7159,0.71571,0.7158,113599997.0
2005-02-14 16:47:00,0.71598,0.71601,0.71585,0.71585,136299998.0
2005-02-14 16:48:00,0.71608,0.71609,0.71575,0.71593,103200001.0
2005-02-14 16:49:00,0.71575,0.71586,0.71567,0.71567,164300000.0
2005-02-14 16:50:00,0.71588,0.7161,0.71588,0.71596,137900001.0
2005-02-14 16:51:00,0.71601,0.71602,0.71587,0.71587,161299997.0
2005-02-14 16:52:00,0.7161,0.71615,0.71592,0.71615,118400004.0
2005-02-14 16:53:00,0.71588,0.71608,0.7158,0.71582,80400000.0
2005-02-14 16:54:00,0.71585,0.71598,0.71571,0.71579,97900000.0
2005-02-14 16:55:00,0.71581,0.716,0.71576,0.71593,84899999.0
2005-02-14 16:56:00,0.71593,0.71599,0.71585,0.71594,95600000.0
2005-02-14 16:57:00,0.7159,0.71595,0.7158,0.7158,84299999.0
2005-02-14 16:58:00,0.71588,0.71595,0.7157,0.7158,84200000.0
2005-02-14 16:59:00,0.71587,0.71611,0.7158,0.71611,123699999.0
2005-02-14 17:00:00,0.71588,0.71601,0.71561,0.71601,119399998.0
2005-02-14 17:01:00,0.71594,0.71594,0.71575,0.71576,93100000.0
2005-02-14 17:02:00,0.71596,0.71605,0.71589,0.71589,51900001.0
2005-02-14 17:03:00,0.71559,0.71581,0.71559,0.71579,59500000.0
2005-02-14 17:04:00,0.71573,0.71583,0.71551,0.71583,143299999.0
2005-02-14 17:05:00,0.71588,0.7159,0.71565,0.71565,117699999.0
2005-02-14 17:06:00,0.71581,0.71597,0.71576,0.71591,81400000.0
2005-02-14 17:07:00,0.71592,0.7161,0.71591,0.7161,67700000.0
2005-02-14 17:08:00,0.71606,0.71613,0.71562,0.71567,70600000.0
2005-02-14 17:09:00,0.71597,0.71617,0.71597,0.71607,102999999.0
2005-02-14 17:10:00,0.71589,0.71589,0.71565,0.71575,151900001.0
2005-02-14 17:11:00,0.71538,0.7156,0.71538,0.71555,124900001.0
2005-02-14 17:12:00,0.71583,0.71583,0.71553,0.7158,103500000.0
2005-02-14 17:13:00,0.71595,0.71605,0.71578,0.71584,108899999.0
2005-02-14 17:14:00,0.71572,0.71588,0.71528,0.71528,97299999.0
2005-02-14 17:15:00,0.7152,0.71537,0.71502,0.71515,156200000.0
2005-02-14 17:16:00,0.71538,0.71538,0.71502,0.71502,59600000.0
2005-02-14 17:17:00,0.71529,0.71543,0.71513,0.71513,131100003.0
2005-02-14 17:18:00,0.71519,0.7152,0.71502,0.71508,131100002.0
2005-02-14 17:19:00,0.71489,0.71489,0.71474,0.71488,69300000.0
2005-02-14 17:20:00,0.71481,0.71485,0.71462,0.71485,93600002.0
2005-02-14 17:21:00,0.71511,0.71512,0.71489,0.71501,134600000.0
2005-02-14 17:22:00,0.71514,0.71532,0.71514,0.71521,39800000.0
2005-02-14 17:23:00,0.71517,0.71541,0.71517,0.71529,74299999.0
2005-02-14 17:24:00,0.71509,0.71527,0.71499,0.71527,72100000.0
2005-02-14 17:25:00,0.71514,0.71546,0.71514,0.71546,57400001.0
2005-02-14 17:26:00,0.71565,0.71565,0.71526,0.71526,73399999.0
2005-02-14 17:27:00,0.71543,0.71543,0.71492,0.71492,66500000.0
2005-02-14 17:28:00,0.71511,0.71525,0.71496,0.71496,90000000.0
2005-02-14 17:29:00,0.71508,0.7154,0.71506,0.7154,55000000.0
2005-02-14 17:30:00,0.71526,0.71526,0.71496,0.71501,94199998.0
2005-02-14 17:31:00,0.71497,0.71527,0.71497,0.71525,87900000.0
2005-02-14 17:32:00,0.71518,0.71523,0.7149,0.7149,85999999.0
2005-02-14 17:33:00,0.7152,0.71535,0.71514,0.71535,88700001.0
2005-02-14 17:34:00,0.71527,0.71539,0.71519,0.71531,71799999.0
2005-02-14 17:35:00,0.71537,0.71558,0.71537,0.71553,67600000.0
2005-02-14 17:36:00,0.71553,0.71562,0.71543,0.71558,93400002.0
2005-02-14 17:37:00,0.71556,0.71558,0.71545,0.71545,81300000.0
2005-02-14 17:38:00,0.71574,0.71587,0.71563,0.71563,145399998.0
2005-02-14 17:39:00,0.71566,0.71613,0.71566,0.71613,74300001.0
2005-02-14 17:40:00,0.71584,0.71605,0.71584,0.7159,66199999.0
2005-02-14 17:41:00,0.71589,0.71597,0.71576,0.71576,65300000.0
2005-02-14 17:42:00,0.71584,0.71594,0.71573,0.7158,91999998.0
2005-02-14 17:43:00,0.71589,0.71609,0.71589,0.71607,91299999.0
2005-02-14 17:44:00,0.71608,0.71632,0.71599,0.71632,71899999.0
2005-02-14 17:45:00,0.71638,0.71645,0.71607,0.71645,81700002.0
2005-02-14 17:46:00,0.71606,0.71627,0.71606,0.71624,36400000.0
2005-02-14 17:47:00,0.71632,0.71655,0.7162,0.71642,111200002.0
2005-02-14 17:48:00,0.71643,0.71668,0.71628,0.71668,131700002.0
2005-02-14 17:49:00,0.71655,0.71658,0.71631,0.71631,51900000.0
2005-02-14 17:50:00,0.71651,0.7166,0.71643,0.71656,93000000.0
2005-02-14 17:51:00,0.71632,0.71648,0.71632,0.7164,164300001.0
2005-02-14 17:52:00,0.71642,0.7165,0.71641,0.71642,98200000.0
2005-02-14 17:53:00,0.71651,0.71659,0.71647,0.71651,78100000.0
2005-02-14 17:54:00,0.71624,0.71631,0.71615,0.71623,58300000.0
2005-02-14 17:55:00,0.71601,0.71607,0.71576,0.71585,125599996.0
2005-02-14 17:56:00,0.71554,0.71589,0.71535,0.71589,168500000.0
2005-02-14 17:57:00,0.71575,0.71575,0.71548,0.71552,116399998.0
2005-02-14 17:58:00,0.71534,0.71565,0.71534,0.71539,101300002.0
2005-02-14 17:59:00,0.71505,0.71609,0.71505,0.71609,163300004.0
2005-02-14 18:00:00,0.71617,0.71627,0.71571,0.71571,60200000.0
2005-02-14 18:01:00,0.7154,0.71561,0.71526,0.71544,129099998.0
2005-02-14 18:02:00,0.71552,0.71571,0.71541,0.71557,114399999.0
2005-02-14 18:03:00,0.71563,0.71574,0.71543,0.71556,283000005.0
2005-02-14 18:04:00,0.71539,0.71551,0.71526,0.71526,172300000.0
2005-02-14 18:05:00,0.71538,0.71548,0.71499,0.71499,290300002.0
2005-02-14 18:06:00,0.71521,0.71538,0.71509,0.71513,144000000.0
2005-02-14 18:07:00,0.71475,0.71477,0.71441,0.71451,221100001.0
2005-02-14 18:08:00,0.71467,0.7149,0.71466,0.71482,85500000.0
2005-02-14 18:09:00,0.71485,0.715,0.71468,0.71494,256000000.0
2005-02-14 18:10:00,0.71489,0.71492,0.71461,0.71478,162500000.0
2005-02-14 18:11:00,0.71479,0.71479,0.71458,0.71458,90199998.0
2005-02-14 18:12:00,0.71484,0.71484,0.71457,0.71462,111000002.0
2005-02-14 18:13:00,0.7145,0.71472,0.71443,0.7147,63800000.0
2005-02-14 18:14:00,0.71459,0.71477,0.71459,0.71477,88000000.0
2005-02-14 18:15:00,0.71484,0.71484,0.71461,0.71468,187499997.0
2005-02-14 18:16:00,0.71475,0.71476,0.7145,0.71464,310399999.0
2005-02-14 18:17:00,0.71471,0.71479,0.71448,0.71458,129500001.0
2005-02-14 18:18:00,0.71457,0.71493,0.71457,0.71481,238699999.0
2005-02-14 18:19:00,0.71476,0.71498,0.7145,0.7145,249299999.0
2005-02-14 18:20:00,0.71467,0.71472,0.7144,0.71461,118000000.0
2005-02-14 18:21:00,0.71471,0.71473,0.7145,0.71472,179300001.0
2005-02-14 18:22:00,0.7146,0.71498,0.71453,0.71498,105600001.0
2005-02-14 18:23:00,0.71489,0.71497,0.71468,0.71494,262400001.0
2005-02-14 18:24:00,0.71508,0.71509,0.71472,0.71472,219900003.0
2005-02-14 18:25:00,0.71449,0.71458,0.71434,0.71453,101399999.0
2005-02-14 18:26:00,0.71446,0.71465,0.71446,0.71464,180300000.0
2005-02-14 18:27:00,0.71433,0.71486,0.71433,0.71486,355200000.0
2005-02-14 18:28:00,0.71462,0.71468,0.71445,0.71458,214900001.0
2005-02-14 18:29:00,0.71464,0.71464,0.71424,0.71424,255799998.0
2005-02-14 18:30:00,0.71429,0.71465,0.71421,0.71465,68600001.0
2005-02-14 18:31:00,0.71452,0.71466,0.71426,0.71466,160299998.0
2005-02-14 18:32:00,0.71455,0.71455,0.71448,0.71451,136799999.0
2005-02-14 18:33:00,0.7145,0.71476,0.71445,0.71462,200600000.0
2005-02-14 18:34:00,0.71463,0.7148,0.71463,0.71466,94200000.0
2005-02-14 18:35:00,0.71482,0.71482,0.71447,0.71447,104399999.0
2005-02-14 18:36:00,0.71448,0.71457,0.71429,0.71429,173700001.0
2005-02-14 18:37:00,0.71467,0.71475,0.71443,0.71443,108800000.0
2005-02-14 18:38:00,0.71477,0.71483,0.71451,0.71483,148099999.0
2005-02-14 18:39:00,0.71441,0.71468,0.71441,0.71442,310500001.0
2005-02-14 18:40:00,0.71469,0.71473,0.71431,0.71457,88800000.0
2005-02-14 18:41:00,0.7147,0.71491,0.71446,0.71446,300500002.0
2005-02-14 18:42:00,0.71454,0.71475,0.71453,0.71458,129499999.0
2005-02-14 18:43:00,0.71462,0.71471,0.71436,0.71454,770700002.0
2005-02-14 18:44:00,0.71459,0.71459,0.71431,0.71457,250500000.0
2005-02-14 18:45:00,0.71463,0.71479,0.71444,0.71479,435099999.0
2005-02-14 18:46:00,0.7145,0.7145,0.71411,0.71413,119000000.0
2005-02-14 18:47:00,0.71415,0.71455,0.71415,0.71436,160199998.0
2005-02-14 18:48:00,0.71424,0.7146,0.71404,0.71433,192900002.0
2005-02-14 18:49:00,0.71428,0.71467,0.71428,0.71452,165699998.0
2005-02-14 18:50:00,0.71436,0.71436,0.714,0.71413,105999999.0
2005-02-14 18:51:00,0.71413,0.71426,0.71405,0.71405,126699999.0
2005-02-14 18:52:00,0.71439,0.71439,0.71417,0.71419,75199999.0
2005-02-14 18:53:00,0.71418,0.71418,0.71388,0.7141,76600000.0
2005-02-14 18:54:00,0.71447,0.71448,0.71401,0.71442,141100002.0
2005-02-14 18:55:00,0.71458,0.71479,0.71441,0.71467,137399997.0
2005-02-14 18:56:00,0.71484,0.71484,0.71456,0.71461,72400000.0
2005-02-14 18:57:00,0.71478,0.71478,0.71461,0.71475,144600002.0
2005-02-14 18:58:00,0.71482,0.71489,0.71472,0.71472,93400000.0
2005-02-14 18:59:00,0.71485,0.71494,0.71467,0.71482,220099998.0
2005-02-14 19:00:00,0.7147,0.71489,0.71461,0.71461,111200001.0
2005-02-14 19:01:00,0.7147,0.71473,0.71459,0.71472,56600000.0
2005-02-14 19:02:00,0.7148,0.7148,0.71453,0.71478,89499999.0
2005-02-14 19:03:00,0.71476,0.71532,0.71476,0.71515,204200000.0
2005-02-14 19:04:00,0.71493,0.7151,0.71466,0.71466,179200001.0
2005-02-14 19:05:00,0.71475,0.71494,0.71467,0.71489,123800002.0
2005-02-14 19:06:00,0.7151,0.7151,0.71457,0.71457,255599997.0
2005-02-14 19:07:00,0.71468,0.71507,0.71468,0.71498,204399999.0
2005-02-14 19:08:00,0.71504,0.71508,0.71479,0.71508,82799999.0
2005-02-14 19:09:00,0.71524,0.71525,0.71491,0.71517,130000000.0
2005-02-14 19:10:00,0.7149,0.71492,0.71477,0.71491,160700000.0
2005-02-14 19:11:00,0.71514,0.71541,0.71513,0.71513,115199999.0
2005-02-14 19:12:00,0.71498,0.71531,0.71498,0.71504,49300000.0
2005-02-14 19:13:00,0.71535,0.71535,0.71505,0.71514,71399998.0
2005-02-14 19:14:00,0.7152,0.71526,0.71507,0.71507,82699999.0
2005-02-14 19:15:00,0.71522,0.71545,0.71522,0.71531,103100000.0
2005-02-14 19:16:00,0.71527,0.71538,0.71496,0.7152,139100000.0
2005-02-14 19:17:00,0.71499,0.71537,0.71499,0.71526,112199998.0
2005-02-14 19:18:00,0.7152,0.7152,0.71501,0.71507,65400000.0
2005-02-14 19:19:00,0.71494,0.71516,0.71493,0.71516,95300001.0
2005-02-14 19:20:00,0.71502,0.71527,0.715,0.71505,133500002.0
2005-02-14 19:21:00,0.71511,0.71538,0.71511,0.71522,111100000.0
2005-02-14 19:22:00,0.71545,0.71551,0.71528,0.71551,120400000.0
2005-02-14 19:23:00,0.71502,0.71542,0.71502,0.71542,70300000.0
2005-02-14 19:24:00,0.71548,0.71548,0.71535,0.71545,88799999.0
2005-02-14 19:25:00,0.71511,0.71546,0.71507,0.71546,69800000.0
2005-02-14 19:26:00,0.71519,0.7153,0.71516,0.7153,97600003.0
2005-02-14 19:27:00,0.71529,0.71533,0.71507,0.71507,235100000.0
2005-02-14 19:28:00,0.71567,0.71567,0.7151,0.7151,153099997.0
2005-02-14 19:29:00,0.7152,0.7156,0.7152,0.71558,74900000.0
2005-02-14 19:30:00,0.71532,0.71532,0.71503,0.71512,51099999.0
2005-02-14 19:31:00,0.7151,0.71521,0.71485,0.7151,215799997.0
2005-02-14 19:32:00,0.71519,0.7155,0.71504,0.71541,133899999.0
2005-02-14 19:33:00,0.71515,0.71519,0.71504,0.71519,78100001.0
2005-02-14 19:34:00,0.71532,0.71544,0.71507,0.71544,126100000.0
2005-02-14 19:35:00,0.7155,0.71553,0.7151,0.71553,214499999.0
2005-02-14 19:36:00,0.71548,0.71548,0.71517,0.71544,176700000.0
2005-02-14 19:37:00,0.71536,0.71536,0.71509,0.71517,62800000.0
2005-02-14 19:38:00,0.71517,0.71517,0.71494,0.71505,79799999.0
2005-02-14 19:39:00,0.71513,0.71525,0.71479,0.71525,211099999.0
2005-02-14 19:40:00,0.71526,0.71526,0.71494,0.71494,87700000.0
2005-02-14 19:41:00,0.71518,0.71543,0.71487,0.71487,41800001.0
2005-02-14 19:42:00,0.71493,0.71493,0.71474,0.71474,66699999.0
2005-02-14 19:43:00,0.71494,0.71501,0.71475,0.71501,101200000.0
2005-02-14 19:44:00,0.71506,0.71506,0.71468,0.71468,96500000.0
2005-02-14 19:45:00,0.71493,0.71501,0.71482,0.71487,95200000.0
2005-02-14 19:46:00,0.71477,0.71496,0.71477,0.71493,112600001.0
2005-02-14 19:47:00,0.71492,0.7151,0.71491,0.7151,54300000.0
2005-02-14 19:48:00,0.71499,0.71512,0.71486,0.71512,93500000.0
2005-02-14 19:49:00,0.71501,0.71511,0.71478,0.71485,108100001.0
2005-02-14 19:50:00,0.71514,0.71514,0.71497,0.71503,82700000.0
2005-02-14 19:51:00,0.71501,0.71517,0.71472,0.71517,185900000.0
2005-02-14 19:52:00,0.71488,0.71514,0.71488,0.71509,129999999.0
2005-02-14 19:53:00,0.71519,0.7152,0.71502,0.71518,113200000.0
2005-02-14 19:54:00,0.71489,0.71517,0.71488,0.71488,97900000.0
2005-02-14 19:55:00,0.71477,0.7152,0.71477,0.7152,249199996.0
2005-02-14 19:56:00,0.71505,0.71519,0.71486,0.71492,197799999.0
2005-02-14 19:57:00,0.71519,0.71519,0.71483,0.71503,136400001.0
2005-02-14 19:58:00,0.71484,0.71517,0.71484,0.71503,216800000.0
2005-02-14 19:59:00,0.71495,0.71526,0.71495,0.71508,126800001.0
2005-02-14 20:00:00,0.71508,0.71526,0.71489,0.71526,310800000.0
2005-02-14 20:01:00,0.71545,0.71545,0.71517,0.7153,155200001.0
2005-02-14 20:02:00,0.71518,0.71543,0.71518,0.71525,77099999.0
2005-02-14 20:03:00,0.71521,0.71521,0.71502,0.71502,83200000.0
2005-02-14 20:04:00,0.71508,0.7151,0.71497,0.71497,119800000.0
2005-02-14 20:05:00,0.71492,0.7152,0.7149,0.7151,136200000.0
2005-02-14 20:06:00,0.71506,0.71512,0.71481,0.71506,294199999.0
2005-02-14 20:07:00,0.71509,0.71524,0.715,0.715,91200001.0
2005-02-14 20:08:00,0.715,0.71512,0.71488,0.71488,141199998.0
2005-02-14 20:09:00,0.71514,0.71522,0.7148,0.71503,121000001.0
2005-02-14 20:10:00,0.71497,0.71525,0.71497,0.71511,151000001.0
2005-02-14 20:11:00,0.71509,0.71524,0.71509,0.71517,76700001.0
2005-02-14 20:12:00,0.71529,0.71543,0.71512,0.7153,63699999.0
2005-02-14 20:13:00,0.71526,0.71536,0.71507,0.71531,91699998.0
2005-02-14 20:14:00,0.71568,0.71582,0.71532,0.71582,157200000.0
2005-02-14 20:15:00,0.71607,0.71612,0.7149,0.7149,78500000.0
2005-02-14 20:16:00,0.71562,0.71575,0.71535,0.71567,418999997.0
2005-02-14 20:17:00,0.71554,0.71584,0.71546,0.7157,244899998.0
2005-02-14 20:18:00,0.71565,0.71565,0.71529,0.71552,99300002.0
2005-02-14 20:19:00,0.7155,0.71556,0.7153,0.71552,83200000.0
2005-02-14 20:20:00,0.71544,0.71544,0.71512,0.71512,55600000.0
2005-02-14 20:21:00,0.71515,0.71549,0.71515,0.71545,58000000.0
2005-02-14 20:22:00,0.71531,0.71541,0.71525,0.71541,146900000.0
2005-02-14 20:23:00,0.71539,0.71543,0.71512,0.71528,83399997.0
2005-02-14 20:24:00,0.71539,0.71539,0.71507,0.7153,112499999.0
2005-02-14 20:25:00,0.71511,0.71556,0.71511,0.71556,177300001.0
2005-02-14 20:26:00,0.71546,0.71546,0.71497,0.71515,78900000.0
2005-02-14 20:27:00,0.71523,0.71543,0.71518,0.7153,102300000.0
2005-02-14 20:28:00,0.71534,0.71543,0.71519,0.71519,65800000.0
2005-02-14 20:29:00,0.7151,0.71551,0.7151,0.71548,314100000.0
2005-02-14 20:30:00,0.71517,0.71551,0.71517,0.71551,362500000.0
2005-02-14 20:31:00,0.71554,0.71554,0.71521,0.71534,190100000.0
2005-02-14 20:32:00,0.71511,0.71543,0.71505,0.71543,87000001.0
2005-02-14 20:33:00,0.7153,0.71551,0.7153,0.71537,129100000.0
2005-02-14 20:34:00,0.71531,0.7156,0.71531,0.7156,99399999.0
2005-02-14 20:35:00,0.71558,0.71573,0.7154,0.71562,120000000.0
2005-02-14 20:36:00,0.71541,0.71545,0.71505,0.71545,199899996.0
2005-02-14 20:37:00,0.71546,0.71561,0.71542,0.71549,190400000.0
2005-02-14 20:38:00,0.71557,0.71577,0.71507,0.71577,163299998.0
2005-02-14 20:39:00,0.71549,0.71584,0.71547,0.71584,93799999.0
2005-02-14 20:40:00,0.71566,0.71578,0.71543,0.71552,164900000.0
2005-02-14 20:41:00,0.71583,0.71583,0.71554,0.71563,149199999.0
2005-02-14 20:42:00,0.71536,0.71556,0.71525,0.71556,78300000.0
2005-02-14 20:43:00,0.71551,0.71558,0.71551,0.71557,122000000.0
2005-02-14 20:44:00,0.71544,0.71545,0.71524,0.71545,102600001.0
2005-02-14 20:45:00,0.71565,0.71565,0.71532,0.71532,65300001.0
2005-02-14 20:46:00,0.71555,0.71555,0.71527,0.71535,57100001.0
2005-02-14 20:47:00,0.71573,0.71573,0.71548,0.71548,102800000.0
2005-02-14 20:48:00,0.71544,0.71544,0.71518,0.71518,80299999.0
2005-02-14 20:49:00,0.71533,0.71546,0.71531,0.7154,141500001.0
2005-02-14 20:50:00,0.7154,0.71541,0.7152,0.71527,195500000.0
2005-02-14 20:51:00,0.71527,0.71529,0.71518,0.71527,71100001.0
2005-02-14 20:52:00,0.71533,0.71557,0.7152,0.7152,94600001.0
2005-02-14 20:53:00,0.7153,0.71542,0.71527,0.7153,298699999.0
2005-02-14 20:54:00,0.71542,0.71551,0.71517,0.71543,182799999.0
2005-02-14 20:55:00,0.7153,0.71548,0.71516,0.71548,76000000.0
2005-02-14 20:56:00,0.71546,0.71546,0.71496,0.71526,108099998.0
2005-02-14 20:57:00,0.715,0.71558,0.715,0.71553,70000001.0
2005-02-14 20:58:00,0.71553,0.71553,0.71519,0.71537,209700000.0
2005-02-14 20:59:00,0.71536,0.71536,0.71494,0.71494,206699999.0
2005-02-14 21:00:00,0.71475,0.71507,0.71475,0.71487,198999998.0
2005-02-14 21:01:00,0.7146,0.71515,0.7146,0.71515,143900000.0
2005-02-14 21:02:00,0.71522,0.71522,0.7151,0.7151,102699999.0
2005-02-14 21:03:00,0.7151,0.7151,0.71482,0.71493,201300002.0
2005-02-14 21:04:00,0.71493,0.71502,0.71482,0.71493,83599999.0
2005-02-14 21:05:00,0.71488,0.71496,0.71479,0.71488,100799998.0
2005-02-14 21:06:00,0.71458,0.71485,0.71458,0.71485,111000000.0
2005-02-14 21:07:00,0.71493,0.71502,0.71486,0.71502,42300000.0
2005-02-14 21:08:00,0.71511,0.71523,0.71496,0.71496,136100001.0
2005-02-14 21:09:00,0.71484,0.71511,0.71484,0.71495,138199998.0
2005-02-14 21:10:00,0.71493,0.71512,0.71493,0.71512,104599999.0
2005-02-14 21:11:00,0.71468,0.71484,0.71466,0.71481,153500003.0
2005-02-14 21:12:00,0.71473,0.71482,0.71449,0.71449,145700000.0
2005-02-14 21:13:00,0.71479,0.71483,0.71455,0.71455,78700001.0
2005-02-14 21:14:00,0.71464,0.71468,0.71457,0.71468,86900000.0
2005-02-14 21:15:00,0.71463,0.71485,0.71457,0.71465,162800002.0
2005-02-14 21:16:00,0.71468,0.71484,0.71449,0.71483,156199999.0
2005-02-14 21:17:00,0.7147,0.71491,0.71449,0.71491,218399997.0
2005-02-14 21:18:00,0.71483,0.71483,0.71436,0.71436,129700000.0
2005-02-14 21:19:00,0.71441,0.71481,0.71441,0.71481,116600000.0
2005-02-14 21:20:00,0.71488,0.71491,0.71434,0.71475,263399996.0
2005-02-14 21:21:00,0.71493,0.71504,0.71487,0.71498,86600000.0
2005-02-14 21:22:00,0.71485,0.71489,0.71464,0.71483,45700000.0
2005-02-14 21:23:00,0.71482,0.71522,0.71456,0.71486,186800000.0
2005-02-14 21:24:00,0.71484,0.71493,0.7146,0.71493,80400000.0
2005-02-14 21:25:00,0.71482,0.71493,0.71475,0.71493,183500002.0
2005-02-14 21:26:00,0.71486,0.71519,0.71486,0.71519,133299998.0
2005-02-14 21:27:00,0.71491,0.71517,0.71485,0.71517,74799999.0
2005-02-14 21:28:00,0.71502,0.7151,0.71479,0.71479,84500000.0
2005-02-14 21:29:00,0.71472,0.71508,0.71472,0.71506,136100000.0
2005-02-14 21:30:00,0.71488,0.7151,0.71473,0.71505,153800003.0
2005-02-14 21:31:00,0.71493,0.715,0.71462,0.71466,171199999.0
2005-02-14 21:32:00,0.71473,0.71485,0.71461,0.71461,85300000.0
2005-02-14 21:33:00,0.71455,0.71493,0.71455,0.71465,83799999.0
2005-02-14 21:34:00,0.7148,0.71488,0.7147,0.71475,140699997.0
2005-02-14 21:35:00,0.7151,0.7151,0.7149,0.71495,216600000.0
2005-02-14 21:36:00,0.71472,0.71502,0.71439,0.71479,193599999.0
2005-02-14 21:37:00,0.71478,0.71499,0.71474,0.71485,127300000.0
2005-02-14 21:38:00,0.71491,0.71505,0.71481,0.71505,59700000.0
2005-02-14 21:39:00,0.715,0.715,0.7147,0.71481,106400001.0
2005-02-14 21:40:00,0.71506,0.71506,0.71464,0.71503,253000002.0
2005-02-14 21:41:00,0.71478,0.71502,0.71478,0.71486,117800001.0
2005-02-14 21:42:00,0.71481,0.71509,0.71477,0.71509,141500000.0
2005-02-14 21:43:00,0.71479,0.71504,0.71473,0.71473,85800001.0
2005-02-14 21:44:00,0.71457,0.71464,0.71419,0.71419,112200000.0
2005-02-14 21:45:00,0.71434,0.7147,0.71425,0.7147,128900002.0
2005-02-14 21:46:00,0.71433,0.7147,0.71433,0.7147,91700001.0
2005-02-14 21:47:00,0.71473,0.7148,0.7146,0.7148,124000000.0
2005-02-14 21:48:00,0.71473,0.71475,0.71455,0.71475,56800000.0
2005-02-14 21:49:00,0.71426,0.71467,0.71426,0.71467,72799999.0
2005-02-14 21:50:00,0.71471,0.71481,0.71443,0.71463,100299998.0
2005-02-14 21:51:00,0.71492,0.71495,0.7146,0.71461,95799999.0
2005-02-14 21:52:00,0.71462,0.71479,0.71435,0.71435,132400002.0
2005-02-14 21:53:00,0.7145,0.71468,0.71447,0.71466,86200000.0
2005-02-14 21:54:00,0.71468,0.71468,0.71429,0.71438,103699999.0
2005-02-14 21:55:00,0.71436,0.71436,0.714,0.714,46100000.0
2005-02-14 21:56:00,0.71411,0.7142,0.71405,0.71405,98900000.0
2005-02-14 21:57:00,0.71413,0.7144,0.71407,0.71419,222600001.0
2005-02-14 21:58:00,0.71432,0.71452,0.71425,0.71425,160300000.0
2005-02-14 21:59:00,0.71405,0.71421,0.71388,0.714,58800000.0
2005-02-14 22:00:00,0.71413,0.71437,0.71401,0.71429,99399999.0
2005-02-14 22:01:00,0.71416,0.71424,0.71396,0.71396,112200000.0
2005-02-14 22:02:00,0.71387,0.71404,0.71384,0.71401,87800001.0
2005-02-14 22:03:00,0.71398,0.71398,0.71366,0.71366,92900001.0
2005-02-14 22:04:00,0.71387,0.71403,0.71385,0.71403,54100000.0
2005-02-14 22:05:00,0.714,0.71406,0.71373,0.71373,111599999.0
2005-02-14 22:06:00,0.71371,0.7141,0.71357,0.714,179700001.0
2005-02-14 22:07:00,0.71397,0.71405,0.71371,0.71371,94800001.0
2005-02-14 22:08:00,0.71394,0.71396,0.71371,0.71387,82300001.0
2005-02-14 22:09:00,0.7139,0.71406,0.71387,0.71406,183000000.0
2005-02-14 22:10:00,0.71393,0.71438,0.71378,0.71438,111400000.0
2005-02-14 22:11:00,0.71435,0.71448,0.71387,0.71401,109800001.0
2005-02-14 22:12:00,0.71367,0.71398,0.71367,0.7138,145700001.0
2005-02-14 22:13:00,0.7141,0.7141,0.71387,0.71398,86900001.0
2005-02-14 22:14:00,0.71415,0.71419,0.71389,0.71419,80499999.0
2005-02-14 22:15:00,0.71387,0.71403,0.71382,0.7139,93400000.0
2005-02-14 22:16:00,0.71375,0.7139,0.71369,0.7137,137200000.0
2005-02-14 22:17:00,0.71353,0.71398,0.71352,0.71398,95200001.0
2005-02-14 22:18:00,0.7139,0.71394,0.71373,0.71386,76400000.0
2005-02-14 22:19:00,0.71392,0.71406,0.71358,0.71406,106500000.0
2005-02-14 22:20:00,0.71413,0.71413,0.71391,0.7141,92600001.0
2005-02-14 22:21:00,0.71405,0.71415,0.71391,0.71415,78999999.0
2005-02-14 22:22:00,0.71415,0.71415,0.71382,0.71382,89099999.0
2005-02-14 22:23:00,0.71384,0.71416,0.71384,0.71416,93300001.0
2005-02-14 22:24:00,0.71369,0.71407,0.71369,0.71407,119500000.0
2005-02-14 22:25:00,0.71401,0.71401,0.7139,0.71397,130099999.0
2005-02-14 22:26:00,0.71388,0.71427,0.71388,0.71426,67800001.0
2005-02-14 22:27:00,0.71408,0.7142,0.71384,0.71395,125000000.0
2005-02-14 22:28:00,0.71385,0.71411,0.71385,0.71411,147400000.0
2005-02-14 22:29:00,0.71414,0.71424,0.71379,0.71381,96300001.0
2005-02-14 22:30:00,0.71427,0.71448,0.71421,0.71421,147600003.0
2005-02-14 22:31:00,0.71412,0.71429,0.71412,0.71415,79800002.0
2005-02-14 22:32:00,0.71419,0.71425,0.71415,0.71415,95800001.0
2005-02-14 22:33:00,0.71433,0.71451,0.7143,0.71451,69800000.0
2005-02-14 22:34:00,0.71445,0.71445,0.71391,0.71411,112099999.0
2005-02-14 22:35:00,0.71406,0.71418,0.71402,0.71415,112399998.0
2005-02-14 22:36:00,0.71406,0.71431,0.71403,0.71404,106599999.0
2005-02-14 22:37:00,0.71406,0.71416,0.71395,0.71395,64899999.0
2005-02-14 22:38:00,0.714,0.71426,0.71395,0.71405,82700001.0
2005-02-14 22:39:00,0.71412,0.71413,0.71399,0.71413,94900000.0
2005-02-14 22:40:00,0.714,0.71422,0.714,0.71404,81000000.0
2005-02-14 22:41:00,0.71389,0.71433,0.71387,0.71406,152899998.0
2005-02-14 22:42:00,0.71412,0.71416,0.71386,0.71416,133799998.0
2005-02-14 22:43:00,0.71398,0.71429,0.71393,0.71411,135299999.0
2005-02-14 22:44:00,0.71408,0.71411,0.71395,0.71401,142800001.0
2005-02-14 22:45:00,0.7143,0.71433,0.71403,0.71412,150199998.0
2005-02-14 22:46:00,0.71405,0.7141,0.71378,0.71378,150800001.0
2005-02-14 22:47:00,0.71418,0.71418,0.71413,0.71413,46100000.0
2005-02-14 22:48:00,0.7142,0.71429,0.71387,0.71407,85899999.0
2005-02-14 22:49:00,0.71397,0.71413,0.71397,0.71413,36600000.0
2005-02-14 22:50:00,0.71418,0.71424,0.71396,0.71405,213199996.0
2005-02-14 22:51:00,0.71412,0.71424,0.71402,0.71405,189399999.0
2005-02-14 22:52:00,0.71417,0.71431,0.71405,0.71429,82500002.0
2005-02-14 22:53:00,0.71423,0.71438,0.71423,0.71437,80100000.0
2005-02-14 22:54:00,0.71416,0.7144,0.71397,0.71437,57600001.0
2005-02-14 22:55:00,0.71443,0.71447,0.71411,0.71423,110999999.0
2005-02-14 22:56:00,0.71433,0.71443,0.71416,0.71443,162799999.0
2005-02-14 22:57:00,0.71413,0.71437,0.71413,0.71423,122099997.0
2005-02-14 22:58:00,0.71427,0.71441,0.71415,0.71415,75500000.0
2005-02-14 22:59:00,0.714,0.71418,0.71392,0.71399,148199999.0
2005-02-14 23:00:00,0.71408,0.71442,0.71396,0.71442,73600000.0
2005-02-14 23:01:00,0.71417,0.71445,0.71396,0.71445,92300000.0
2005-02-14 23:02:00,0.7141,0.71425,0.71393,0.71425,82800000.0
2005-02-14 23:03:00,0.71431,0.71439,0.71407,0.71439,74500001.0
2005-02-14 23:04:00,0.7143,0.71445,0.7143,0.71442,103699999.0
2005-02-14 23:05:00,0.71414,0.71415,0.71392,0.714,115199999.0
2005-02-14 23:06:00,0.71413,0.71426,0.71408,0.71408,63300000.0
2005-02-14 23:07:00,0.71402,0.71418,0.71402,0.71408,83299999.0
2005-02-14 23:08:00,0.71421,0.71448,0.71421,0.71446,96700000.0
2005-02-14 23:09:00,0.71449,0.71449,0.7143,0.71433,76500000.0
2005-02-14 23:10:00,0.71425,0.71443,0.71421,0.71443,116099998.0
2005-02-14 23:11:00,0.71443,0.71443,0.71422,0.71426,65300000.0
2005-02-14 23:12:00,0.71401,0.71436,0.71401,0.71428,101199997.0
2005-02-14 23:13:00,0.71425,0.71439,0.71425,0.71433,153400000.0
2005-02-14 23:14:00,0.71418,0.71429,0.71413,0.71429,59100001.0
2005-02-14 23:15:00,0.71437,0.71448,0.7143,0.7144,68200001.0
2005-02-14 23:16:00,0.71413,0.71431,0.71413,0.71431,84199999.0
2005-02-14 23:17:00,0.71458,0.71458,0.71415,0.71418,93000000.0
2005-02-14 23:18:00,0.71453,0.71453,0.71421,0.71435,112300002.0
2005-02-14 23:19:00,0.7144,0.7145,0.71412,0.71412,83899999.0
2005-02-14 23:20:00,0.71416,0.71427,0.71406,0.71427,83300000.0
2005-02-14 23:21:00,0.71444,0.71444,0.71429,0.71429,26300001.0
2005-02-14 23:22:00,0.71425,0.71452,0.71425,0.71447,89399999.0
2005-02-14 23:23:00,0.71442,0.71452,0.71432,0.71432,59000000.0
2005-02-14 23:24:00,0.71425,0.71445,0.71418,0.71445,91800000.0
2005-02-14 23:25:00,0.71415,0.71431,0.71412,0.71412,92300000.0
2005-02-14 23:26:00,0.7141,0.71436,0.7141,0.71427,65900001.0
2005-02-14 23:27:00,0.71424,0.71426,0.71389,0.71398,84200000.0
2005-02-14 23:28:00,0.71388,0.71432,0.71383,0.71409,185400000.0
2005-02-14 23:29:00,0.71421,0.71424,0.71407,0.71407,50100000.0
2005-02-14 23:30:00,0.71389,0.71422,0.71386,0.71417,158900000.0
2005-02-14 23:31:00,0.71436,0.71436,0.71409,0.71412,53200000.0
2005-02-14 23:32:00,0.71397,0.7142,0.71397,0.71413,85199999.0
2005-02-14 23:33:00,0.71414,0.71445,0.71414,0.7144,89800000.0
2005-02-14 23:34:00,0.71428,0.71455,0.71428,0.71455,47899999.0
2005-02-14 23:35:00,0.71438,0.71446,0.71425,0.71435,133799998.0
2005-02-14 23:36:00,0.71434,0.71434,0.71415,0.71425,57799999.0
2005-02-14 23:37:00,0.71432,0.71439,0.71417,0.71417,50700000.0
2005-02-14 23:38:00,0.71421,0.71434,0.71394,0.71419,109800002.0
2005-02-14 23:39:00,0.71414,0.71436,0.71406,0.71406,51700000.0
2005-02-14 23:40:00,0.71422,0.7143,0.714,0.71405,91700000.0
2005-02-14 23:41:00,0.71406,0.7142,0.71398,0.71417,102399998.0
2005-02-14 23:42:00,0.7142,0.71428,0.714,0.71412,80099997.0
2005-02-14 23:43:00,0.7142,0.71426,0.71402,0.7142,113900001.0
2005-02-14 23:44:00,0.71423,0.71423,0.71391,0.71402,79299999.0
2005-02-14 23:45:00,0.7144,0.71449,0.71428,0.71428,58900000.0
2005-02-14 23:46:00,0.71439,0.71448,0.7143,0.7143,73699999.0
2005-02-14 23:47:00,0.71425,0.71426,0.71386,0.71386,110000000.0
2005-02-14 23:48:00,0.71415,0.71428,0.71398,0.71428,88800000.0
2005-02-14 23:49:00,0.7145,0.71456,0.71427,0.71427,102400002.0
2005-02-14 23:50:00,0.71419,0.7145,0.71392,0.71392,72000000.0
2005-02-14 23:51:00,0.7139,0.71418,0.71389,0.71418,71700000.0
2005-02-14 23:52:00,0.7141,0.7143,0.71386,0.71399,129299999.0
2005-02-14 23:53:00,0.7141,0.7142,0.71391,0.71408,149399998.0
2005-02-14 23:54:00,0.7139,0.71403,0.71374,0.71374,90700001.0
2005-02-14 23:55:00,0.71388,0.71408,0.71387,0.71387,75100001.0
2005-02-14 23:56:00,0.71398,0.71398,0.71379,0.71395,143000001.0
2005-02-14 23:57:00,0.71379,0.71398,0.71378,0.71387,87699999.0
2005-02-14 23:58:00,0.71386,0.71404,0.71377,0.71404,75699999.0
2005-02-14 23:59:00,0.71395,0.71407,0.71368,0.71368,124299999.0
2005-02-15 00:00:00,0.71381,0.7141,0.7137,0.7141,87300000.0
2005-02-15 00:01:00,0.71385,0.71396,0.71377,0.71377,89000000.0
2005-02-15 00:02:00,0.7137,0.71412,0.71369,0.714,85699999.0
2005-02-15 00:03:00,0.71402,0.71419,0.71399,0.71419,77499998.0
2005-02-15 00:04:00,0.71422,0.71422,0.71409,0.71418,66000000.0
2005-02-15 00:05:00,0.714,0.714,0.7137,0.7137,65400000.0
2005-02-15 00:06:00,0.7141,0.71415,0.71395,0.71415,75400000.0
2005-02-15 00:07:00,0.71414,0.71414,0.71405,0.71407,54300001.0
2005-02-15 00:08:00,0.71391,0.71438,0.71391,0.71438,75300000.0
2005-02-15 00:09:00,0.71416,0.71416,0.71403,0.71414,114600002.0
2005-02-15 00:10:00,0.71388,0.71414,0.71388,0.714,118000002.0
2005-02-15 00:11:00,0.71435,0.71437,0.71413,0.71423,136800000.0
2005-02-15 00:12:00,0.71423,0.71431,0.71394,0.71431,69200000.0
2005-02-15 00:13:00,0.71394,0.7142,0.71394,0.7142,104099998.0
2005-02-15 00:14:00,0.71425,0.71434,0.71391,0.71399,37400000.0
2005-02-15 00:15:00,0.71387,0.71438,0.71387,0.71427,86600001.0
2005-02-15 00:16:00,0.71421,0.71435,0.71407,0.71431,89399999.0
2005-02-15 00:17:00,0.71388,0.7144,0.71378,0.71439,101600000.0
2005-02-15 00:18:00,0.71424,0.71449,0.714,0.71449,125500003.0
2005-02-15 00:19:00,0.71453,0.7146,0.71448,0.7146,68700000.0
2005-02-15 00:20:00,0.7145,0.7145,0.71418,0.71418,63800000.0
2005-02-15 00:21:00,0.71413,0.71425,0.71404,0.71421,71199999.0
2005-02-15 00:22:00,0.71408,0.71432,0.71403,0.71432,66999999.0
2005-02-15 00:23:00,0.71414,0.71426,0.71414,0.71423,57500000.0
2005-02-15 00:24:00,0.71395,0.71434,0.71395,0.71434,109699999.0
2005-02-15 00:25:00,0.71432,0.71448,0.71414,0.7142,113099999.0
2005-02-15 00:26:00,0.71441,0.71441,0.71406,0.71406,28800000.0
2005-02-15 00:27:00,0.71406,0.71441,0.71406,0.71423,31500000.0
2005-02-15 00:28:00,0.71401,0.71433,0.71401,0.71417,137800002.0
2005-02-15 00:29:00,0.71413,0.71438,0.71413,0.71438,43000000.0
2005-02-15 00:30:00,0.71446,0.71446,0.7141,0.71421,84100000.0
2005-02-15 00:31:00,0.71426,0.71438,0.71412,0.71412,133999998.0
2005-02-15 00:32:00,0.7141,0.71444,0.7141,0.71444,98399999.0
2005-02-15 00:33:00,0.71449,0.71449,0.71403,0.71403,98699999.0
2005-02-15 00:34:00,0.71408,0.71441,0.71408,0.71441,69200000.0
2005-02-15 00:35:00,0.71418,0.71425,0.71412,0.71422,68299999.0
2005-02-15 00:36:00,0.71422,0.71444,0.71421,0.71444,48100000.0
2005-02-15 00:37:00,0.71439,0.71439,0.71395,0.71415,88400001.0
2005-02-15 00:38:00,0.71417,0.71441,0.71417,0.71417,137099999.0
2005-02-15 00:39:00,0.71407,0.71449,0.71401,0.71449,177000002.0
2005-02-15 00:40:00,0.71399,0.71438,0.71398,0.71438,62100001.0
2005-02-15 00:41:00,0.71422,0.71441,0.714,0.71441,110499999.0
2005-02-15 00:42:00,0.71434,0.7144,0.71425,0.7144,76599999.0
2005-02-15 00:43:00,0.71447,0.71447,0.71403,0.71403,39500000.0
2005-02-15 00:44:00,0.71421,0.71429,0.71408,0.71417,94799999.0
2005-02-15 00:45:00,0.71435,0.71435,0.71405,0.71418,36500000.0
2005-02-15 00:46:00,0.71435,0.71445,0.71435,0.71442,67499999.0
2005-02-15 00:47:00,0.71433,0.71433,0.71401,0.71405,69699999.0
2005-02-15 00:48:00,0.71449,0.71459,0.71417,0.7144,144200000.0
2005-02-15 00:49:00,0.7144,0.7146,0.71434,0.7146,63100000.0
2005-02-15 00:50:00,0.71427,0.7143,0.71403,0.71427,91499999.0
2005-02-15 00:51:00,0.7142,0.71432,0.71403,0.71408,117400000.0
2005-02-15 00:52:00,0.71436,0.7145,0.71417,0.71435,130500002.0
2005-02-15 00:53:00,0.71406,0.71437,0.71401,0.71435,72400000.0
2005-02-15 00:54:00,0.71448,0.71457,0.71435,0.71439,108199999.0
2005-02-15 00:55:00,0.71431,0.71438,0.71423,0.71438,61700001.0
2005-02-15 00:56:00,0.71436,0.7145,0.71421,0.7145,58999999.0
2005-02-15 00:57:00,0.71459,0.71459,0.71432,0.71432,69199999.0
2005-02-15 00:58:00,0.71418,0.71465,0.71418,0.71436,94199999.0
2005-02-15 00:59:00,0.71445,0.71454,0.71442,0.71444,78300000.0
2005-02-15 01:00:00,0.71436,0.71444,0.71431,0.71444,163799999.0
2005-02-15 01:01:00,0.71448,0.71466,0.71437,0.71462,63500001.0
2005-02-15 01:02:00,0.71456,0.71456,0.71439,0.71439,29199999.0
2005-02-15 01:03:00,0.71433,0.71459,0.71433,0.71445,144800001.0
2005-02-15 01:04:00,0.71441,0.71448,0.71439,0.71439,50800000.0
2005-02-15 01:05:00,0.71417,0.71455,0.7141,0.7141,85300000.0
2005-02-15 01:06:00,0.71453,0.71453,0.71415,0.71415,57500000.0
2005-02-15 01:07:00,0.71427,0.7145,0.71427,0.71441,86399998.0
2005-02-15 01:08:00,0.71432,0.71461,0.71432,0.71448,100000001.0
2005-02-15 01:09:00,0.7145,0.71466,0.7144,0.71458,66199999.0
2005-02-15 01:10:00,0.71433,0.7147,0.71432,0.71442,85000000.0
2005-02-15 01:11:00,0.71443,0.71474,0.71441,0.71441,75200000.0
2005-02-15 01:12:00,0.71437,0.71467,0.71437,0.71447,101900001.0
2005-02-15 01:13:00,0.71469,0.71476,0.71433,0.71433,89799999.0
2005-02-15 01:14:00,0.71432,0.71447,0.71413,0.71413,106099999.0
2005-02-15 01:15:00,0.71423,0.71447,0.71417,0.71447,96100000.0
2005-02-15 01:16:00,0.71459,0.71459,0.71443,0.71451,61899999.0
2005-02-15 01:17:00,0.71442,0.71459,0.71429,0.71433,125800000.0
2005-02-15 01:18:00,0.71443,0.71458,0.7142,0.71451,132199998.0
2005-02-15 01:19:00,0.71428,0.71429,0.7142,0.71425,66099999.0
2005-02-15 01:20:00,0.71417,0.71456,0.71396,0.71456,73300000.0
2005-02-15 01:21:00,0.71425,0.71425,0.71415,0.71421,83999998.0
2005-02-15 01:22:00,0.71415,0.71445,0.71415,0.71436,46399999.0
2005-02-15 01:23:00,0.71416,0.71429,0.71414,0.71429,87700000.0
2005-02-15 01:24:00,0.71425,0.71436,0.71425,0.71436,74199999.0
2005-02-15 01:25:00,0.71418,0.71445,0.71408,0.71445,30800000.0
2005-02-15 01:26:00,0.71451,0.71451,0.71408,0.71408,46400000.0
2005-02-15 01:27:00,0.71413,0.71442,0.71413,0.71442,97700000.0
2005-02-15 01:28:00,0.71443,0.71459,0.71432,0.71447,112699996.0
2005-02-15 01:29:00,0.71433,0.71433,0.71416,0.71425,52000000.0
2005-02-15 01:30:00,0.71442,0.71452,0.71407,0.71407,100099999.0
2005-02-15 01:31:00,0.71447,0.71462,0.71434,0.71436,55099999.0
2005-02-15 01:32:00,0.71419,0.71451,0.71419,0.71446,70900000.0
2005-02-15 01:33:00,0.71432,0.71443,0.71423,0.71423,59000000.0
2005-02-15 01:34:00,0.71411,0.71439,0.71411,0.71436,49799999.0
2005-02-15 01:35:00,0.71438,0.71449,0.71416,0.71427,69300000.0
2005-02-15 01:36:00,0.71442,0.71451,0.71425,0.71432,91699999.0
2005-02-15 01:37:00,0.71454,0.71454,0.71427,0.71435,115099999.0
2005-02-15 01:38:00,0.7141,0.71426,0.71406,0.7142,111900002.0
2005-02-15 01:39:00,0.71432,0.71446,0.71426,0.71426,71000000.0
2005-02-15 01:40:00,0.71463,0.71463,0.71422,0.71443,121999997.0
2005-02-15 01:41:00,0.7143,0.71454,0.7143,0.71439,48600000.0
2005-02-15 01:42:00,0.71441,0.71449,0.71421,0.71449,97400001.0
2005-02-15 01:43:00,0.71433,0.71451,0.71426,0.71451,94299999.0
2005-02-15 01:44:00,0.71448,0.71448,0.71419,0.71432,70000001.0
2005-02-15 01:45:00,0.71429,0.7144,0.71427,0.7144,74899999.0
2005-02-15 01:46:00,0.7144,0.71463,0.71423,0.71423,73199999.0
2005-02-15 01:47:00,0.71429,0.71434,0.71415,0.71419,100399998.0
2005-02-15 01:48:00,0.71444,0.71444,0.714,0.71407,55899999.0
2005-02-15 01:49:00,0.71417,0.71449,0.71417,0.7144,108999999.0
2005-02-15 01:50:00,0.71413,0.71447,0.71404,0.71443,73599998.0
2005-02-15 01:51:00,0.7144,0.7144,0.71423,0.71434,80400000.0
2005-02-15 01:52:00,0.71425,0.71442,0.71425,0.71436,147400001.0
2005-02-15 01:53:00,0.71444,0.7145,0.71422,0.71443,170600000.0
2005-02-15 01:54:00,0.71462,0.71473,0.71452,0.71473,106500000.0
2005-02-15 01:55:00,0.71487,0.71489,0.71472,0.71478,124699998.0
2005-02-15 01:56:00,0.71479,0.71479,0.71454,0.7146,93100000.0
2005-02-15 01:57:00,0.7143,0.71484,0.7143,0.71481,90500000.0
2005-02-15 01:58:00,0.71457,0.7146,0.71447,0.7146,57500000.0
2005-02-15 01:59:00,0.71443,0.71455,0.71442,0.71454,62900000.0
2005-02-15 02:00:00,0.71458,0.71468,0.71451,0.71468,61700001.0
2005-02-15 02:01:00,0.71443,0.71452,0.71419,0.71424,131000001.0
2005-02-15 02:02:00,0.71437,0.71449,0.71426,0.7144,164499999.0
2005-02-15 02:03:00,0.71434,0.71457,0.71425,0.71439,87400001.0
2005-02-15 02:04:00,0.71459,0.71471,0.71428,0.71442,118500002.0
2005-02-15 02:05:00,0.7145,0.71459,0.71428,0.71443,94200000.0
2005-02-15 02:06:00,0.71443,0.71483,0.7144,0.71483,54500000.0
2005-02-15 02:07:00,0.71441,0.7147,0.71431,0.7147,31100000.0
2005-02-15 02:08:00,0.7146,0.7146,0.71435,0.71448,62899999.0
2005-02-15 02:09:00,0.7145,0.71463,0.71444,0.71445,126200000.0
2005-02-15 02:10:00,0.71453,0.71453,0.71421,0.71443,103600000.0
2005-02-15 02:11:00,0.71434,0.71447,0.71434,0.71445,64600000.0
2005-02-15 02:12:00,0.71438,0.71451,0.71431,0.71431,81300000.0
2005-02-15 02:13:00,0.71418,0.71447,0.71408,0.71408,51400000.0
2005-02-15 02:14:00,0.7141,0.71451,0.7141,0.71413,108000000.0
2005-02-15 02:15:00,0.71438,0.71442,0.71422,0.71433,53300000.0
2005-02-15 02:16:00,0.71468,0.71468,0.71406,0.71406,72700000.0
2005-02-15 02:17:00,0.71415,0.7143,0.71412,0.71412,63900001.0
2005-02-15 02:18:00,0.71397,0.71425,0.71397,0.71424,126400000.0
2005-02-15 02:19:00,0.71408,0.71429,0.71406,0.71409,167699998.0
2005-02-15 02:20:00,0.71413,0.71428,0.71402,0.71424,80199999.0
2005-02-15 02:21:00,0.71449,0.71449,0.71433,0.71438,103299999.0
2005-02-15 02:22:00,0.7144,0.71446,0.71425,0.7144,121399997.0
2005-02-15 02:23:00,0.71408,0.71468,0.71408,0.71466,146299999.0
2005-02-15 02:24:00,0.71464,0.71464,0.71437,0.71437,99600001.0
2005-02-15 02:25:00,0.71468,0.71468,0.71443,0.71464,102700002.0
2005-02-15 02:26:00,0.71465,0.71465,0.71429,0.71429,65800001.0
2005-02-15 02:27:00,0.71423,0.71455,0.71412,0.71413,94400000.0
2005-02-15 02:28:00,0.71417,0.71439,0.71416,0.71439,59799999.0
2005-02-15 02:29:00,0.71435,0.71444,0.71405,0.71405,104299999.0
2005-02-15 02:30:00,0.71442,0.71442,0.71417,0.71427,137899998.0
2005-02-15 02:31:00,0.71414,0.71452,0.71414,0.71452,67100001.0
2005-02-15 02:32:00,0.71438,0.71466,0.71438,0.71466,60800000.0
2005-02-15 02:33:00,0.71458,0.71459,0.71412,0.7142,108199999.0
2005-02-15 02:34:00,0.71424,0.71448,0.71424,0.71444,85999999.0
2005-02-15 02:35:00,0.71438,0.71454,0.71432,0.7144,79100000.0
2005-02-15 02:36:00,0.71431,0.71465,0.71426,0.71458,61100000.0
2005-02-15 02:37:00,0.7147,0.71486,0.71455,0.71463,161499998.0
2005-02-15 02:38:00,0.7147,0.71475,0.71448,0.71451,78100000.0
2005-02-15 02:39:00,0.71459,0.71469,0.7145,0.71459,134499999.0
2005-02-15 02:40:00,0.71446,0.71446,0.71418,0.71429,126100001.0
2005-02-15 02:41:00,0.71429,0.71433,0.71402,0.71402,32300000.0
2005-02-15 02:42:00,0.71437,0.71448,0.71426,0.71439,84199999.0
2005-02-15 02:43:00,0.71458,0.71458,0.71435,0.71445,61499998.0
2005-02-15 02:44:00,0.71462,0.71462,0.71434,0.71446,139400000.0
2005-02-15 02:45:00,0.71462,0.71462,0.7143,0.71445,62300000.0
2005-02-15 02:46:00,0.71463,0.7147,0.71446,0.71446,104500002.0
2005-02-15 02:47:00,0.7144,0.7144,0.71405,0.71429,102100001.0
2005-02-15 02:48:00,0.71431,0.71459,0.7143,0.71459,132299997.0
2005-02-15 02:49:00,0.71443,0.71458,0.71435,0.71458,59999998.0
2005-02-15 02:50:00,0.71465,0.71465,0.71439,0.71465,61700000.0
2005-02-15 02:51:00,0.71447,0.7146,0.71427,0.71451,113500000.0
2005-02-15 02:52:00,0.7143,0.71466,0.7143,0.71466,105199999.0
2005-02-15 02:53:00,0.71467,0.71467,0.71435,0.71453,77200000.0
2005-02-15 02:54:00,0.71462,0.71477,0.71449,0.71465,168300000.0
2005-02-15 02:55:00,0.71447,0.7146,0.71437,0.71448,115300000.0
2005-02-15 02:56:00,0.71452,0.71471,0.71446,0.71457,83400000.0
2005-02-15 02:57:00,0.71443,0.71466,0.71443,0.71456,54100000.0
2005-02-15 02:58:00,0.7146,0.71464,0.71448,0.71448,94300003.0
2005-02-15 02:59:00,0.71431,0.71451,0.71431,0.71436,74000001.0
2005-02-15 03:00:00,0.7143,0.7145,0.71421,0.71437,123300000.0
2005-02-15 03:01:00,0.71445,0.71452,0.71413,0.71424,63600000.0
2005-02-15 03:02:00,0.7142,0.71431,0.71409,0.71416,150800000.0
2005-02-15 03:03:00,0.71431,0.71453,0.71426,0.71426,148000001.0
2005-02-15 03:04:00,0.71425,0.71448,0.71421,0.71433,99999999.0
2005-02-15 03:05:00,0.71422,0.71446,0.71415,0.71446,120899999.0
2005-02-15 03:06:00,0.71434,0.71443,0.71403,0.71403,70100000.0
2005-02-15 03:07:00,0.71418,0.71421,0.71387,0.71409,105299998.0
2005-02-15 03:08:00,0.7144,0.7144,0.71392,0.71422,166600003.0
2005-02-15 03:09:00,0.71441,0.71441,0.71407,0.71418,77100000.0
2005-02-15 03:10:00,0.71432,0.71442,0.71428,0.71429,115499999.0
2005-02-15 03:11:00,0.71404,0.71451,0.71404,0.71451,71800000.0
2005-02-15 03:12:00,0.71419,0.71422,0.714,0.71411,83000000.0
2005-02-15 03:13:00,0.71397,0.71401,0.71373,0.71393,138199997.0
2005-02-15 03:14:00,0.71391,0.71401,0.71381,0.71385,77199999.0
2005-02-15 03:15:00,0.71375,0.71409,0.71374,0.71409,161700000.0
2005-02-15 03:16:00,0.71405,0.71417,0.71404,0.71404,54899999.0
2005-02-15 03:17:00,0.71404,0.7143,0.71397,0.71421,138100002.0
2005-02-15 03:18:00,0.71427,0.71427,0.71381,0.71381,87600000.0
2005-02-15 03:19:00,0.71382,0.71406,0.71382,0.71406,83200001.0
2005-02-15 03:20:00,0.7142,0.7144,0.71405,0.71407,123099999.0
2005-02-15 03:21:00,0.71427,0.7143,0.71406,0.7143,122400000.0
2005-02-15 03:22:00,0.71405,0.71431,0.71405,0.71416,76300000.0
2005-02-15 03:23:00,0.71409,0.71442,0.71408,0.71416,118800000.0
2005-02-15 03:24:00,0.71422,0.71448,0.71422,0.71448,56700001.0
2005-02-15 03:25:00,0.71423,0.71428,0.71417,0.71426,25600000.0
2005-02-15 03:26:00,0.71442,0.7146,0.71429,0.71429,129900000.0
2005-02-15 03:27:00,0.71413,0.71439,0.71413,0.71439,47800001.0
2005-02-15 03:28:00,0.71422,0.71422,0.71395,0.71395,70999999.0
2005-02-15 03:29:00,0.71411,0.71434,0.71406,0.71419,99300000.0
2005-02-15 03:30:00,0.71405,0.71416,0.71384,0.7139,168300004.0
2005-02-15 03:31:00,0.71398,0.71435,0.71398,0.71432,119900000.0
2005-02-15 03:32:00,0.71414,0.7143,0.71403,0.71403,47700000.0
2005-02-15 03:33:00,0.71419,0.71424,0.71402,0.71402,59800000.0
2005-02-15 03:34:00,0.71409,0.71423,0.71409,0.71419,112699998.0
2005-02-15 03:35:00,0.71455,0.71455,0.7142,0.7142,85100000.0
2005-02-15 03:36:00,0.71431,0.71431,0.71419,0.71423,65200000.0
2005-02-15 03:37:00,0.7143,0.71433,0.71412,0.71417,59600000.0
2005-02-15 03:38:00,0.71423,0.71435,0.71419,0.71435,114900000.0
2005-02-15 03:39:00,0.71426,0.71431,0.71408,0.71418,79000001.0
2005-02-15 03:40:00,0.71408,0.71439,0.71408,0.71437,87699998.0
2005-02-15 03:41:00,0.71416,0.71438,0.71416,0.71435,83500001.0
2005-02-15 03:42:00,0.71438,0.7144,0.71413,0.71438,68200000.0
2005-02-15 03:43:00,0.7143,0.71446,0.7143,0.71431,67200001.0
2005-02-15 03:44:00,0.71439,0.71439,0.71409,0.71439,96899997.0
2005-02-15 03:45:00,0.71397,0.7142,0.71397,0.71407,118500000.0
2005-02-15 03:46:00,0.714,0.71427,0.71395,0.71427,53500000.0
2005-02-15 03:47:00,0.71408,0.71424,0.714,0.71409,153100000.0
2005-02-15 03:48:00,0.71399,0.7143,0.71386,0.71413,112600000.0
2005-02-15 03:49:00,0.71392,0.71403,0.7137,0.71391,35899999.0
2005-02-15 03:50:00,0.7138,0.71402,0.7137,0.71382,112600002.0
2005-02-15 03:51:00,0.71371,0.71392,0.71363,0.71383,79399999.0
2005-02-15 03:52:00,0.71399,0.71404,0.71369,0.71383,117400000.0
2005-02-15 03:53:00,0.71398,0.71414,0.7139,0.71401,134699999.0
2005-02-15 03:54:00,0.71412,0.71431,0.7141,0.71414,62199999.0
2005-02-15 03:55:00,0.71388,0.7141,0.71382,0.71408,84400000.0
2005-02-15 03:56:00,0.71399,0.71425,0.71389,0.71425,168700001.0
2005-02-15 03:57:00,0.71415,0.71436,0.71389,0.71436,70900000.0
2005-02-15 03:58:00,0.71405,0.71417,0.71399,0.7141,120400000.0
2005-02-15 03:59:00,0.71425,0.71436,0.71414,0.71414,58300000.0
2005-02-15 04:00:00,0.71419,0.71432,0.71403,0.71404,78200000.0
2005-02-15 04:01:00,0.71393,0.71402,0.71381,0.71383,95000000.0
2005-02-15 04:02:00,0.71375,0.71386,0.71359,0.71374,118200000.0
2005-02-15 04:03:00,0.71385,0.71389,0.71364,0.71366,146999998.0
2005-02-15 04:04:00,0.71393,0.71393,0.71372,0.71372,117100000.0
2005-02-15 04:05:00,0.71374,0.71402,0.71374,0.71392,113600000.0
2005-02-15 04:06:00,0.71396,0.71396,0.71358,0.7137,92000000.0
2005-02-15 04:07:00,0.71392,0.71407,0.71384,0.71393,67800001.0
2005-02-15 04:08:00,0.71404,0.71404,0.71388,0.71398,50200000.0
2005-02-15 04:09:00,0.71407,0.71419,0.71382,0.71396,157199996.0
2005-02-15 04:10:00,0.71425,0.71425,0.71385,0.71385,47100000.0
2005-02-15 04:11:00,0.71402,0.71433,0.71395,0.71408,103800000.0
2005-02-15 04:12:00,0.7142,0.7142,0.71409,0.71417,70600001.0
2005-02-15 04:13:00,0.71418,0.7142,0.71406,0.71406,39800000.0
2005-02-15 04:14:00,0.71423,0.71423,0.71399,0.71399,58900000.0
2005-02-15 04:15:00,0.71408,0.71439,0.71403,0.71439,115200000.0
2005-02-15 04:16:00,0.71404,0.71422,0.71402,0.71414,105899998.0
2005-02-15 04:17:00,0.71422,0.71436,0.71392,0.71392,72100001.0
2005-02-15 04:18:00,0.7142,0.7142,0.71402,0.71416,133900004.0
2005-02-15 04:19:00,0.71411,0.7142,0.71399,0.71406,164499997.0
2005-02-15 04:20:00,0.71411,0.71426,0.714,0.71419,75900000.0
2005-02-15 04:21:00,0.71421,0.71427,0.71399,0.71399,88900000.0
2005-02-15 04:22:00,0.71416,0.71424,0.71402,0.71422,82500000.0
2005-02-15 04:23:00,0.71432,0.71435,0.71399,0.71399,62100000.0
2005-02-15 04:24:00,0.71419,0.71439,0.71416,0.71438,73700000.0
2005-02-15 04:25:00,0.71428,0.71437,0.7142,0.7142,102800001.0
2005-02-15 04:26:00,0.7141,0.71422,0.71387,0.71387,158000001.0
2005-02-15 04:27:00,0.71401,0.71409,0.7139,0.71398,89700001.0
2005-02-15 04:28:00,0.71399,0.71402,0.71383,0.71393,111899999.0
2005-02-15 04:29:00,0.71384,0.71425,0.71384,0.71425,77300000.0
2005-02-15 04:30:00,0.71409,0.7142,0.7138,0.7142,113300001.0
2005-02-15 04:31:00,0.71381,0.71399,0.71381,0.71381,99599999.0
2005-02-15 04:32:00,0.71381,0.71435,0.71381,0.71433,72000000.0
2005-02-15 04:33:00,0.71433,0.71433,0.71382,0.71388,81800000.0
2005-02-15 04:34:00,0.7139,0.71419,0.7139,0.71403,85300000.0
2005-02-15 04:35:00,0.71399,0.71414,0.71376,0.71409,105200000.0
2005-02-15 04:36:00,0.7139,0.71416,0.7139,0.71407,57300000.0
2005-02-15 04:37:00,0.71414,0.71417,0.71371,0.71371,109899999.0
2005-02-15 04:38:00,0.71391,0.71391,0.71357,0.71386,102300002.0
2005-02-15 04:39:00,0.71392,0.714,0.71373,0.71373,49500000.0
2005-02-15 04:40:00,0.71386,0.71404,0.71383,0.71383,74999998.0
2005-02-15 04:41:00,0.71409,0.71409,0.7139,0.71405,118700000.0
2005-02-15 04:42:00,0.71417,0.71419,0.71386,0.71393,96200000.0
2005-02-15 04:43:00,0.7138,0.71411,0.71373,0.71411,98499999.0
2005-02-15 04:44:00,0.71405,0.71416,0.71378,0.71378,76299999.0
2005-02-15 04:45:00,0.71381,0.71403,0.71376,0.71403,76300000.0
2005-02-15 04:46:00,0.71404,0.71438,0.71404,0.7143,211399997.0
2005-02-15 04:47:00,0.71417,0.71425,0.71401,0.71413,79800000.0
2005-02-15 04:48:00,0.71414,0.71422,0.71387,0.71396,124599999.0
2005-02-15 04:49:00,0.71391,0.71408,0.71382,0.71399,99299999.0
2005-02-15 04:50:00,0.71402,0.71426,0.71388,0.71426,85300000.0
2005-02-15 04:51:00,0.71411,0.71421,0.71401,0.71401,96000001.0
2005-02-15 04:52:00,0.7141,0.71428,0.71389,0.71389,96899999.0
2005-02-15 04:53:00,0.71407,0.71422,0.71399,0.714,89400000.0
2005-02-15 04:54:00,0.71405,0.71427,0.71405,0.71409,41500000.0
2005-02-15 04:55:00,0.71403,0.71412,0.71403,0.71403,48799999.0
2005-02-15 04:56:00,0.71397,0.71425,0.71397,0.71425,134200001.0
2005-02-15 04:57:00,0.71416,0.71416,0.71377,0.714,92500000.0
2005-02-15 04:58:00,0.71402,0.71417,0.71388,0.71388,154500001.0
2005-02-15 04:59:00,0.71398,0.71424,0.71393,0.714,101100000.0
2005-02-15 05:00:00,0.71395,0.71426,0.71395,0.71408,88900001.0
2005-02-15 05:01:00,0.714,0.71414,0.71373,0.71383,112700001.0
2005-02-15 05:02:00,0.71421,0.71421,0.71389,0.71401,95200000.0
2005-02-15 05:03:00,0.71414,0.71416,0.71366,0.71366,121500001.0
2005-02-15 05:04:00,0.71402,0.71407,0.71382,0.71402,118600002.0
2005-02-15 05:05:00,0.71376,0.71398,0.71376,0.71391,60400000.0
2005-02-15 05:06:00,0.71374,0.71374,0.71334,0.71343,71800000.0
2005-02-15 05:07:00,0.71382,0.71389,0.71327,0.71327,84199999.0
2005-02-15 05:08:00,0.71357,0.71367,0.71345,0.71349,105699999.0
2005-02-15 05:09:00,0.71357,0.71369,0.71357,0.71369,61699999.0
2005-02-15 05:10:00,0.71365,0.71376,0.71361,0.71365,101099999.0
2005-02-15 05:11:00,0.71355,0.71366,0.71333,0.71364,77800000.0
2005-02-15 05:12:00,0.71367,0.71367,0.71337,0.71347,93599999.0
2005-02-15 05:13:00,0.71367,0.71379,0.71337,0.7135,121499998.0
2005-02-15 05:14:00,0.71351,0.71358,0.71334,0.71343,128300000.0
2005-02-15 05:15:00,0.71325,0.71348,0.71325,0.71338,71600000.0
2005-02-15 05:16:00,0.71327,0.7135,0.71326,0.71336,118000002.0
2005-02-15 05:17:00,0.71331,0.71344,0.71326,0.71339,74500000.0
2005-02-15 05:18:00,0.71321,0.71322,0.71289,0.71322,65400000.0
2005-02-15 05:19:00,0.71283,0.71305,0.71283,0.71305,76500001.0
2005-02-15 05:20:00,0.71307,0.71327,0.71306,0.71306,56600001.0
2005-02-15 05:21:00,0.71299,0.71315,0.71277,0.71294,95399999.0
2005-02-15 05:22:00,0.71303,0.71314,0.71279,0.71307,143099998.0
2005-02-15 05:23:00,0.7128,0.71295,0.71248,0.71248,104800000.0
2005-02-15 05:24:00,0.71233,0.71241,0.7121,0.71225,101699998.0
2005-02-15 05:25:00,0.71213,0.71223,0.71183,0.71183,178899999.0
2005-02-15 05:26:00,0.71189,0.71236,0.71188,0.71236,103899999.0
2005-02-15 05:27:00,0.71224,0.71227,0.71194,0.71227,50100000.0
2005-02-15 05:28:00,0.71235,0.71248,0.71235,0.71243,95900001.0
2005-02-15 05:29:00,0.71236,0.71284,0.71228,0.71263,104700000.0
2005-02-15 05:30:00,0.71253,0.71281,0.71245,0.71279,151799999.0
2005-02-15 05:31:00,0.71256,0.71282,0.71251,0.71278,90200001.0
2005-02-15 05:32:00,0.71267,0.71274,0.71264,0.71264,96500000.0
2005-02-15 05:33:00,0.71276,0.71288,0.71265,0.71267,192599998.0
2005-02-15 05:34:00,0.71314,0.71319,0.71279,0.71316,157600000.0
2005-02-15 05:35:00,0.7131,0.71312,0.71289,0.71289,159800000.0
2005-02-15 05:36:00,0.7127,0.71284,0.71246,0.71266,59700000.0
2005-02-15 05:37:00,0.71302,0.71311,0.71289,0.71295,73399999.0
2005-02-15 05:38:00,0.71275,0.71315,0.71266,0.71315,91300001.0
2005-02-15 05:39:00,0.7129,0.7131,0.71282,0.7131,104300000.0
2005-02-15 05:40:00,0.71337,0.71337,0.71295,0.71295,71700000.0
2005-02-15 05:41:00,0.71288,0.71317,0.71288,0.71312,75000000.0
2005-02-15 05:42:00,0.7133,0.7133,0.71295,0.713,103299999.0
2005-02-15 05:43:00,0.71316,0.71323,0.71306,0.71306,53400000.0
2005-02-15 05:44:00,0.71318,0.71332,0.71311,0.71317,75000001.0
2005-02-15 05:45:00,0.71337,0.71337,0.71299,0.71325,138699998.0
2005-02-15 05:46:00,0.71323,0.71327,0.71314,0.71326,73600001.0
2005-02-15 05:47:00,0.7132,0.71329,0.71313,0.71318,99499999.0
2005-02-15 05:48:00,0.71309,0.71333,0.71309,0.71327,23400000.0
2005-02-15 05:49:00,0.71352,0.71352,0.71315,0.71324,48600000.0
2005-02-15 05:50:00,0.7135,0.71381,0.7135,0.71357,98700000.0
2005-02-15 05:51:00,0.71359,0.71359,0.71322,0.7133,59099999.0
2005-02-15 05:52:00,0.71342,0.71345,0.7132,0.71335,79700000.0
2005-02-15 05:53:00,0.71334,0.71345,0.71309,0.71337,113900000.0
2005-02-15 05:54:00,0.71339,0.71346,0.71328,0.71334,93900000.0
2005-02-15 05:55:00,0.71352,0.71352,0.71322,0.71331,106300000.0
2005-02-15 05:56:00,0.7131,0.71334,0.71308,0.71315,66500000.0
2005-02-15 05:57:00,0.7134,0.7137,0.71335,0.71335,84000000.0
2005-02-15 05:58:00,0.7132,0.71331,0.71317,0.71321,45500000.0
2005-02-15 05:59:00,0.71336,0.71359,0.71315,0.71336,92199999.0
2005-02-15 06:00:00,0.71314,0.71329,0.71314,0.71324,72900000.0
2005-02-15 06:01:00,0.71332,0.71344,0.71327,0.7134,82600000.0
2005-02-15 06:02:00,0.71298,0.71345,0.71298,0.71345,83800000.0
2005-02-15 06:03:00,0.71332,0.71333,0.71323,0.71333,69300000.0
2005-02-15 06:04:00,0.71339,0.7134,0.71308,0.71314,118099999.0
2005-02-15 06:05:00,0.71344,0.71344,0.71306,0.71324,150399998.0
2005-02-15 06:06:00,0.71328,0.71336,0.71324,0.71325,96900000.0
2005-02-15 06:07:00,0.71326,0.71327,0.71311,0.71323,96199999.0
2005-02-15 06:08:00,0.71316,0.71346,0.71315,0.71346,88799999.0
2005-02-15 06:09:00,0.71326,0.71346,0.71326,0.71338,186099998.0
2005-02-15 06:10:00,0.71347,0.71361,0.71333,0.71346,86800001.0
2005-02-15 06:11:00,0.71367,0.71367,0.71326,0.7136,117800001.0
2005-02-15 06:12:00,0.7134,0.71343,0.71315,0.7134,122600000.0
2005-02-15 06:13:00,0.71328,0.71362,0.71326,0.7135,138700001.0
2005-02-15 06:14:00,0.71356,0.71356,0.71349,0.71355,72400000.0
2005-02-15 06:15:00,0.71357,0.71373,0.71357,0.7136,55400000.0
2005-02-15 06:16:00,0.71351,0.71351,0.71318,0.7134,119699999.0
2005-02-15 06:17:00,0.71351,0.71365,0.71338,0.71353,90300000.0
2005-02-15 06:18:00,0.71364,0.71364,0.71343,0.71359,143400000.0
2005-02-15 06:19:00,0.71374,0.71378,0.71359,0.71359,58400000.0
2005-02-15 06:20:00,0.71365,0.71379,0.71365,0.71369,93000001.0
2005-02-15 06:21:00,0.71367,0.71388,0.71367,0.71388,156400003.0
2005-02-15 06:22:00,0.71388,0.71388,0.71353,0.7136,122600001.0
2005-02-15 06:23:00,0.71386,0.71386,0.71349,0.71382,23400000.0
2005-02-15 06:24:00,0.71387,0.71387,0.71369,0.71384,73100000.0
2005-02-15 06:25:00,0.71373,0.71374,0.71342,0.71342,99200000.0
2005-02-15 06:26:00,0.71356,0.71394,0.71356,0.7136,98200001.0
2005-02-15 06:27:00,0.71361,0.71394,0.7136,0.71372,133899999.0
2005-02-15 06:28:00,0.71381,0.71382,0.71361,0.71382,74200000.0
2005-02-15 06:29:00,0.71373,0.71386,0.71364,0.71386,57200000.0
2005-02-15 06:30:00,0.71372,0.71384,0.71358,0.71369,90400000.0
2005-02-15 06:31:00,0.71357,0.71393,0.71357,0.71388,151100000.0
2005-02-15 06:32:00,0.71381,0.71385,0.71359,0.71361,72800000.0
2005-02-15 06:33:00,0.71363,0.71393,0.71363,0.71393,74100000.0
2005-02-15 06:34:00,0.7138,0.71388,0.71363,0.7138,146800004.0
2005-02-15 06:35:00,0.71387,0.71395,0.71385,0.71395,104599998.0
2005-02-15 06:36:00,0.71382,0.71386,0.71369,0.71371,79699999.0
2005-02-15 06:37:00,0.7137,0.71394,0.7137,0.71394,50200000.0
2005-02-15 06:38:00,0.71386,0.71386,0.71378,0.71385,41200000.0
2005-02-15 06:39:00,0.71368,0.71402,0.71368,0.7139,106500000.0
2005-02-15 06:40:00,0.71382,0.71397,0.71374,0.71374,121000001.0
2005-02-15 06:41:00,0.71379,0.71399,0.71379,0.71393,57899999.0
2005-02-15 06:42:00,0.71398,0.71398,0.71364,0.71383,124400000.0
2005-02-15 06:43:00,0.7137,0.71413,0.7137,0.71399,91500000.0
2005-02-15 06:44:00,0.71395,0.71405,0.71368,0.71383,164300001.0
2005-02-15 06:45:00,0.71368,0.71407,0.71368,0.71407,55700000.0
2005-02-15 06:46:00,0.7139,0.71395,0.7137,0.71395,76900000.0
2005-02-15 06:47:00,0.71357,0.71394,0.71357,0.71386,131099999.0
2005-02-15 06:48:00,0.71401,0.71401,0.7137,0.71376,78599998.0
2005-02-15 06:49:00,0.71383,0.71397,0.71383,0.71397,39900000.0
2005-02-15 06:50:00,0.71409,0.71409,0.71371,0.71371,59600000.0
2005-02-15 06:51:00,0.7137,0.71393,0.7137,0.71391,120899999.0
2005-02-15 06:52:00,0.71379,0.71406,0.71355,0.71406,124299999.0
2005-02-15 06:53:00,0.71382,0.71393,0.71347,0.71356,75100000.0
2005-02-15 06:54:00,0.71383,0.71407,0.71383,0.71396,70200001.0
2005-02-15 06:55:00,0.7136,0.71372,0.71355,0.71359,95900000.0
2005-02-15 06:56:00,0.71374,0.7138,0.71351,0.71364,132200001.0
2005-02-15 06:57:00,0.71372,0.71395,0.71372,0.71395,87000000.0
2005-02-15 06:58:00,0.71371,0.71389,0.7137,0.71376,110100001.0
2005-02-15 06:59:00,0.71361,0.71401,0.71361,0.7139,66999999.0
2005-02-15 07:00:00,0.71361,0.71395,0.71361,0.71387,66100000.0
2005-02-15 07:01:00,0.71383,0.71391,0.71373,0.71373,87700000.0
2005-02-15 07:02:00,0.71359,0.71383,0.71357,0.71383,135500000.0
2005-02-15 07:03:00,0.71371,0.71387,0.71371,0.71387,55300001.0
2005-02-15 07:04:00,0.71358,0.71387,0.71358,0.71377,122200000.0
2005-02-15 07:05:00,0.71372,0.71381,0.71359,0.71372,133799999.0
2005-02-15 07:06:00,0.71367,0.71374,0.7136,0.71363,163099998.0
2005-02-15 07:07:00,0.71375,0.71398,0.71363,0.71391,75600000.0
2005-02-15 07:08:00,0.71384,0.71384,0.71342,0.71375,111700000.0
2005-02-15 07:09:00,0.7138,0.71383,0.71367,0.71376,66299999.0
2005-02-15 07:10:00,0.71389,0.71401,0.7137,0.71384,107599999.0
2005-02-15 07:11:00,0.71369,0.7139,0.71362,0.71362,72099999.0
2005-02-15 07:12:00,0.71389,0.71405,0.71384,0.71384,58200000.0
2005-02-15 07:13:00,0.71395,0.71399,0.71391,0.71391,59900001.0
2005-02-15 07:14:00,0.71387,0.71398,0.71378,0.71398,75200000.0
2005-02-15 07:15:00,0.71388,0.71405,0.71376,0.71376,114500001.0
2005-02-15 07:16:00,0.71393,0.71395,0.71371,0.71386,126899998.0
2005-02-15 07:17:00,0.71401,0.71401,0.7136,0.7136,92600000.0
2005-02-15 07:18:00,0.71383,0.71396,0.71369,0.71373,144500000.0
2005-02-15 07:19:00,0.71387,0.71395,0.71363,0.71395,130999999.0
2005-02-15 07:20:00,0.7138,0.71405,0.71372,0.71394,148900002.0
2005-02-15 07:21:00,0.71385,0.71392,0.71375,0.71384,117199998.0
2005-02-15 07:22:00,0.71394,0.71403,0.71376,0.71377,91200000.0
2005-02-15 07:23:00,0.71386,0.71406,0.71386,0.71406,53500001.0
2005-02-15 07:24:00,0.71382,0.71394,0.71369,0.71391,54200001.0
2005-02-15 07:25:00,0.71398,0.71398,0.71378,0.71378,82100001.0
2005-02-15 07:26:00,0.71395,0.71401,0.71376,0.71376,58599999.0
2005-02-15 07:27:00,0.71404,0.71404,0.71392,0.71403,136000004.0
2005-02-15 07:28:00,0.71394,0.71401,0.71385,0.71401,65200000.0
2005-02-15 07:29:00,0.71402,0.71404,0.71385,0.71393,130099998.0
2005-02-15 07:30:00,0.71397,0.71408,0.71397,0.71401,103999999.0
2005-02-15 07:31:00,0.71379,0.71404,0.71373,0.71402,116399999.0
2005-02-15 07:32:00,0.71402,0.71412,0.71381,0.71389,105299999.0
2005-02-15 07:33:00,0.71401,0.71436,0.7139,0.71436,74000000.0
2005-02-15 07:34:00,0.71418,0.71428,0.71383,0.71418,79700002.0
2005-02-15 07:35:00,0.71414,0.71435,0.71404,0.71435,97600001.0
2005-02-15 07:36:00,0.71414,0.71419,0.71404,0.71412,98700001.0
2005-02-15 07:37:00,0.71408,0.71427,0.71398,0.71398,142200002.0
2005-02-15 07:38:00,0.71439,0.71439,0.71406,0.7143,82700001.0
2005-02-15 07:39:00,0.71438,0.71438,0.71417,0.71427,82800000.0
2005-02-15 07:40:00,0.71401,0.71431,0.71401,0.71408,119699999.0
2005-02-15 07:41:00,0.71422,0.7144,0.71404,0.71421,77500000.0
2005-02-15 07:42:00,0.71429,0.71435,0.71422,0.7143,170400000.0
2005-02-15 07:43:00,0.71441,0.71462,0.71431,0.71442,93599999.0
2005-02-15 07:44:00,0.71462,0.71468,0.71443,0.71468,79799998.0
2005-02-15 07:45:00,0.71445,0.7147,0.71433,0.71464,102200001.0
2005-02-15 07:46:00,0.7146,0.71484,0.71452,0.71452,106300002.0
2005-02-15 07:47:00,0.71424,0.71439,0.71401,0.71401,117199998.0
2005-02-15 07:48:00,0.71425,0.71434,0.71405,0.71422,115899997.0
2005-02-15 07:49:00,0.71435,0.71448,0.71434,0.71437,141800002.0
2005-02-15 07:50:00,0.71426,0.71441,0.71417,0.71431,119800002.0
2005-02-15 07:51:00,0.71415,0.71445,0.71415,0.71431,121600000.0
2005-02-15 07:52:00,0.71439,0.71443,0.71417,0.71417,81800001.0
2005-02-15 07:53:00,0.71441,0.71441,0.71431,0.71431,73399999.0
2005-02-15 07:54:00,0.71449,0.71459,0.71424,0.7144,145100000.0
2005-02-15 07:55:00,0.71441,0.71452,0.71437,0.71452,137200001.0
2005-02-15 07:56:00,0.71435,0.71475,0.71433,0.71467,91099999.0
2005-02-15 07:57:00,0.71476,0.71476,0.71441,0.71454,70099998.0
2005-02-15 07:58:00,0.71439,0.71472,0.71439,0.71459,70499999.0
2005-02-15 07:59:00,0.7146,0.7146,0.71432,0.71452,82499999.0
2005-02-15 08:00:00,0.71434,0.71478,0.71434,0.7146,89700001.0
2005-02-15 08:01:00,0.71476,0.71476,0.71429,0.71455,87700001.0
2005-02-15 08:02:00,0.71456,0.7146,0.71433,0.7145,74700000.0
2005-02-15 08:03:00,0.71447,0.71455,0.71429,0.71455,84499998.0
2005-02-15 08:04:00,0.71469,0.71469,0.71429,0.71429,72100000.0
2005-02-15 08:05:00,0.71444,0.71464,0.71439,0.71439,76499999.0
2005-02-15 08:06:00,0.71448,0.7146,0.71419,0.7144,114700000.0
2005-02-15 08:07:00,0.71463,0.71463,0.71448,0.71462,75300000.0
2005-02-15 08:08:00,0.7146,0.71464,0.71436,0.71456,148299999.0
2005-02-15 08:09:00,0.71443,0.71469,0.71443,0.71463,87600000.0
2005-02-15 08:10:00,0.71462,0.71472,0.71441,0.71447,84700000.0
2005-02-15 08:11:00,0.71454,0.71474,0.71441,0.71474,84099999.0
2005-02-15 08:12:00,0.71434,0.71459,0.71434,0.71438,97000001.0
2005-02-15 08:13:00,0.71477,0.71477,0.71442,0.71457,86999998.0
2005-02-15 08:14:00,0.71446,0.71459,0.71434,0.71452,105900002.0
2005-02-15 08:15:00,0.71393,0.71443,0.71393,0.71432,80000000.0
2005-02-15 08:16:00,0.71443,0.71459,0.71431,0.71444,176000001.0
2005-02-15 08:17:00,0.71457,0.71476,0.71438,0.71476,61399999.0
2005-02-15 08:18:00,0.71443,0.71454,0.71434,0.71446,91899998.0
2005-02-15 08:19:00,0.7145,0.7145,0.71434,0.71441,100799999.0
2005-02-15 08:20:00,0.71448,0.71452,0.71429,0.7143,138000000.0
2005-02-15 08:21:00,0.71435,0.7146,0.71435,0.71446,62100000.0
2005-02-15 08:22:00,0.71472,0.71484,0.71445,0.71457,146600004.0
2005-02-15 08:23:00,0.71443,0.71456,0.71432,0.71455,121200000.0
2005-02-15 08:24:00,0.71458,0.71483,0.71437,0.71483,98799998.0
2005-02-15 08:25:00,0.71459,0.71464,0.71438,0.71455,121199999.0
2005-02-15 08:26:00,0.71431,0.71449,0.71427,0.71447,166200002.0
2005-02-15 08:27:00,0.71434,0.71459,0.71427,0.71454,99700001.0
2005-02-15 08:28:00,0.71456,0.71473,0.71449,0.71469,122500001.0
2005-02-15 08:29:00,0.71453,0.71473,0.71451,0.71473,61599999.0
2005-02-15 08:30:00,0.71469,0.71474,0.7144,0.71451,118599997.0
2005-02-15 08:31:00,0.71471,0.71486,0.71465,0.71465,136100000.0
2005-02-15 08:32:00,0.71497,0.71497,0.71472,0.7148,105100000.0
2005-02-15 08:33:00,0.71448,0.71491,0.71435,0.71491,99200000.0
2005-02-15 08:34:00,0.71497,0.71501,0.71473,0.71473,76099999.0
2005-02-15 08:35:00,0.71478,0.71487,0.71469,0.71469,54200000.0
2005-02-15 08:36:00,0.71475,0.71491,0.71465,0.71465,90600000.0
2005-02-15 08:37:00,0.71468,0.71488,0.71454,0.71477,64200000.0
2005-02-15 08:38:00,0.71462,0.71493,0.71462,0.71479,103700001.0
2005-02-15 08:39:00,0.71485,0.71492,0.71478,0.71488,93100001.0
2005-02-15 08:40:00,0.71497,0.71503,0.7149,0.7149,71000000.0
2005-02-15 08:41:00,0.71474,0.71485,0.7146,0.7146,101199999.0
2005-02-15 08:42:00,0.71485,0.71497,0.7148,0.7148,47100000.0
2005-02-15 08:43:00,0.7147,0.71513,0.71459,0.71513,137299998.0
2005-02-15 08:44:00,0.71471,0.71481,0.71456,0.71468,102699997.0
2005-02-15 08:45:00,0.71464,0.71483,0.71464,0.71481,114600001.0
2005-02-15 08:46:00,0.71467,0.71494,0.71467,0.71482,138400001.0
2005-02-15 08:47:00,0.71484,0.715,0.71476,0.71495,77099999.0
2005-02-15 08:48:00,0.7149,0.71498,0.71465,0.71481,85300000.0
2005-02-15 08:49:00,0.71475,0.71485,0.71464,0.71465,115500000.0
2005-02-15 08:50:00,0.7148,0.71496,0.71462,0.71496,92499999.0
2005-02-15 08:51:00,0.71491,0.71513,0.71477,0.71496,161000001.0
2005-02-15 08:52:00,0.71511,0.71535,0.71511,0.71535,79700000.0
2005-02-15 08:53:00,0.71518,0.71518,0.71492,0.71494,65800000.0
2005-02-15 08:54:00,0.71505,0.71513,0.71491,0.7151,65700000.0
2005-02-15 08:55:00,0.71501,0.71529,0.7149,0.71529,76000002.0
2005-02-15 08:56:00,0.71515,0.71517,0.71477,0.7149,93100000.0
2005-02-15 08:57:00,0.715,0.7151,0.71477,0.71505,101400002.0
2005-02-15 08:58:00,0.71504,0.71525,0.71491,0.71525,117900002.0
2005-02-15 08:59:00,0.71535,0.71538,0.71484,0.7152,128200000.0
2005-02-15 09:00:00,0.71522,0.71541,0.7151,0.71541,123799997.0
2005-02-15 09:01:00,0.71524,0.71537,0.71486,0.71486,92699999.0
2005-02-15 09:02:00,0.71495,0.71509,0.7148,0.71501,101700000.0
2005-02-15 09:03:00,0.7148,0.71523,0.7148,0.71523,70000000.0
2005-02-15 09:04:00,0.71512,0.71512,0.71482,0.71488,95200000.0
2005-02-15 09:05:00,0.71491,0.71519,0.71483,0.71505,113200001.0
2005-02-15 09:06:00,0.7148,0.71504,0.71469,0.71503,86700000.0
2005-02-15 09:07:00,0.71521,0.71521,0.71503,0.71503,71500001.0
2005-02-15 09:08:00,0.71515,0.71515,0.71492,0.71499,51900001.0
2005-02-15 09:09:00,0.7151,0.71538,0.71509,0.71513,185900000.0
2005-02-15 09:10:00,0.71514,0.71519,0.71505,0.71512,86199999.0
2005-02-15 09:11:00,0.71532,0.71539,0.71502,0.71502,128000001.0
2005-02-15 09:12:00,0.71502,0.71511,0.71502,0.71511,46300000.0
2005-02-15 09:13:00,0.71514,0.71532,0.71506,0.71523,111000000.0
2005-02-15 09:14:00,0.71516,0.71524,0.715,0.71517,136299998.0
2005-02-15 09:15:00,0.71515,0.71534,0.71514,0.71514,108600001.0
2005-02-15 09:16:00,0.71521,0.71543,0.71515,0.71531,103299999.0
2005-02-15 09:17:00,0.71521,0.71532,0.7151,0.7151,188099999.0
2005-02-15 09:18:00,0.715,0.71517,0.71474,0.71517,74900000.0
2005-02-15 09:19:00,0.71507,0.71511,0.71461,0.71488,156500000.0
2005-02-15 09:20:00,0.71492,0.71496,0.71478,0.71491,145199999.0
2005-02-15 09:21:00,0.71479,0.7149,0.71458,0.71485,95400001.0
2005-02-15 09:22:00,0.71488,0.71499,0.71463,0.71483,132300001.0
2005-02-15 09:23:00,0.71468,0.71481,0.71454,0.7146,71699999.0
2005-02-15 09:24:00,0.71451,0.71476,0.71451,0.71476,26200000.0
2005-02-15 09:25:00,0.71471,0.71488,0.7146,0.71488,94400000.0
2005-02-15 09:26:00,0.71495,0.71513,0.71485,0.71485,40100000.0
2005-02-15 09:27:00,0.71502,0.71522,0.71502,0.71516,139599996.0
2005-02-15 09:28:00,0.71519,0.71536,0.71495,0.71495,67999999.0
2005-02-15 09:29:00,0.7152,0.71526,0.71504,0.71504,135500000.0
2005-02-15 09:30:00,0.715,0.71517,0.71495,0.71506,115799999.0
2005-02-15 09:31:00,0.71505,0.71523,0.71499,0.71523,80299998.0
2005-02-15 09:32:00,0.71507,0.71513,0.71503,0.71513,83900000.0
2005-02-15 09:33:00,0.71502,0.71511,0.71479,0.71498,82200000.0
2005-02-15 09:34:00,0.71482,0.71482,0.71457,0.71479,146499999.0
2005-02-15 09:35:00,0.71471,0.71484,0.7146,0.71475,72500000.0
2005-02-15 09:36:00,0.71444,0.71457,0.71434,0.71457,98700001.0
2005-02-15 09:37:00,0.71455,0.71461,0.71443,0.71453,54000001.0
2005-02-15 09:38:00,0.71461,0.71468,0.71451,0.7146,111100000.0
2005-02-15 09:39:00,0.71473,0.71485,0.71473,0.71478,85400000.0
2005-02-15 09:40:00,0.71473,0.71482,0.71464,0.71482,164799998.0
2005-02-15 09:41:00,0.71465,0.71489,0.71465,0.71481,97300001.0
2005-02-15 09:42:00,0.71475,0.71489,0.71469,0.71473,172999997.0
2005-02-15 09:43:00,0.71468,0.71473,0.71452,0.71469,129299999.0
2005-02-15 09:44:00,0.71488,0.71502,0.71486,0.71502,121700000.0
2005-02-15 09:45:00,0.71487,0.71488,0.7147,0.71485,125600000.0
2005-02-15 09:46:00,0.71468,0.71488,0.71465,0.71483,105199998.0
2005-02-15 09:47:00,0.71475,0.71487,0.71458,0.71487,66400000.0
2005-02-15 09:48:00,0.71471,0.71482,0.71453,0.71462,100099999.0
2005-02-15 09:49:00,0.71479,0.71479,0.71439,0.71457,111400001.0
2005-02-15 09:50:00,0.71472,0.71474,0.71446,0.71455,89299999.0
2005-02-15 09:51:00,0.71446,0.71457,0.71436,0.71447,113000000.0
2005-02-15 09:52:00,0.71438,0.71458,0.71436,0.71458,58200001.0
2005-02-15 09:53:00,0.71443,0.71448,0.71414,0.71443,109299999.0
2005-02-15 09:54:00,0.7142,0.7145,0.7142,0.7145,79700001.0
2005-02-15 09:55:00,0.71431,0.71461,0.71427,0.71436,68400001.0
2005-02-15 09:56:00,0.71443,0.71443,0.71418,0.7143,70800000.0
2005-02-15 09:57:00,0.71439,0.71445,0.71422,0.71429,107100002.0
2005-02-15 09:58:00,0.71423,0.71452,0.71415,0.71437,89400000.0
2005-02-15 09:59:00,0.71428,0.71434,0.71403,0.71427,95800000.0
2005-02-15 10:00:00,0.71423,0.71439,0.71404,0.71431,106500000.0
2005-02-15 10:01:00,0.71419,0.71431,0.71407,0.71426,74599999.0
2005-02-15 10:02:00,0.7143,0.71447,0.71427,0.71441,102400001.0
2005-02-15 10:03:00,0.71421,0.71437,0.71409,0.71435,67699999.0
2005-02-15 10:04:00,0.71416,0.71426,0.71391,0.71391,141999999.0
2005-02-15 10:05:00,0.71383,0.71402,0.71352,0.71379,128300000.0
2005-02-15 10:06:00,0.71381,0.71381,0.71349,0.71359,74700000.0
2005-02-15 10:07:00,0.71359,0.71385,0.71359,0.71376,72300000.0
2005-02-15 10:08:00,0.71367,0.71384,0.71367,0.71377,108700001.0
2005-02-15 10:09:00,0.71359,0.71409,0.71359,0.71402,96000000.0
2005-02-15 10:10:00,0.71396,0.7142,0.71379,0.7142,56000000.0
2005-02-15 10:11:00,0.71415,0.71415,0.71393,0.71396,126200002.0
2005-02-15 10:12:00,0.71394,0.71408,0.71378,0.71378,94700000.0
2005-02-15 10:13:00,0.7136,0.71385,0.71326,0.71328,180799998.0
2005-02-15 10:14:00,0.7133,0.71351,0.71325,0.71343,118299999.0
2005-02-15 10:15:00,0.71337,0.71337,0.71284,0.71309,85800000.0
2005-02-15 10:16:00,0.7132,0.7132,0.71294,0.71306,128200001.0
2005-02-15 10:17:00,0.71314,0.71336,0.71311,0.71321,143100000.0
2005-02-15 10:18:00,0.71321,0.71343,0.71317,0.71339,105200000.0
2005-02-15 10:19:00,0.71315,0.7134,0.71315,0.7134,78300002.0
2005-02-15 10:20:00,0.71322,0.71349,0.7132,0.7133,109299999.0
2005-02-15 10:21:00,0.71321,0.71339,0.71311,0.71339,50700000.0
2005-02-15 10:22:00,0.71318,0.71339,0.71318,0.71333,138299999.0
2005-02-15 10:23:00,0.71347,0.7135,0.71333,0.71333,149300004.0
2005-02-15 10:24:00,0.71342,0.7135,0.71333,0.71334,79799999.0
2005-02-15 10:25:00,0.71333,0.7134,0.71318,0.71333,103500001.0
2005-02-15 10:26:00,0.71332,0.71332,0.71313,0.71313,99200000.0
2005-02-15 10:27:00,0.71321,0.71338,0.71321,0.71335,98800001.0
2005-02-15 10:28:00,0.71349,0.71349,0.7133,0.71345,104700000.0
2005-02-15 10:29:00,0.71326,0.71349,0.71326,0.71334,59500000.0
2005-02-15 10:30:00,0.71326,0.71339,0.71326,0.71335,99900002.0
2005-02-15 10:31:00,0.71345,0.7136,0.7133,0.7133,112599997.0
2005-02-15 10:32:00,0.71335,0.71346,0.71335,0.71339,123700002.0
2005-02-15 10:33:00,0.71349,0.71352,0.71329,0.71332,79200000.0
2005-02-15 10:34:00,0.71345,0.71356,0.71333,0.71333,98599999.0
2005-02-15 10:35:00,0.71339,0.71379,0.71339,0.71359,79699999.0
2005-02-15 10:36:00,0.71359,0.71372,0.71339,0.71365,130000002.0
2005-02-15 10:37:00,0.71354,0.71384,0.71354,0.71383,105900000.0
2005-02-15 10:38:00,0.71377,0.71391,0.7135,0.71382,134999999.0
2005-02-15 10:39:00,0.71381,0.71413,0.71377,0.71377,129299999.0
2005-02-15 10:40:00,0.71387,0.71387,0.71372,0.7138,79000000.0
2005-02-15 10:41:00,0.71361,0.71392,0.71361,0.71375,86699999.0
2005-02-15 10:42:00,0.71379,0.71399,0.71371,0.7139,88300000.0
2005-02-15 10:43:00,0.71378,0.71401,0.71376,0.71401,100200001.0
2005-02-15 10:44:00,0.71402,0.71406,0.71384,0.71401,107600001.0
2005-02-15 10:45:00,0.71392,0.71404,0.71369,0.71404,141799999.0
2005-02-15 10:46:00,0.71398,0.7141,0.71389,0.7141,90799999.0
2005-02-15 10:47:00,0.7139,0.71408,0.7139,0.71408,118800000.0
2005-02-15 10:48:00,0.71398,0.71404,0.71389,0.71398,95600002.0
2005-02-15 10:49:00,0.71398,0.71405,0.71395,0.714,74399999.0
2005-02-15 10:50:00,0.71394,0.71405,0.71385,0.71401,86599998.0
2005-02-15 10:51:00,0.71407,0.7142,0.7138,0.71405,107599998.0
2005-02-15 10:52:00,0.71407,0.71408,0.71398,0.71408,130799999.0
2005-02-15 10:53:00,0.71402,0.71403,0.71394,0.71403,65099999.0
2005-02-15 10:54:00,0.71391,0.71401,0.71386,0.71401,100300002.0
2005-02-15 10:55:00,0.71363,0.71405,0.71363,0.71405,73599998.0
2005-02-15 10:56:00,0.71403,0.71404,0.71359,0.71367,78599999.0
2005-02-15 10:57:00,0.71386,0.71399,0.71378,0.71378,72399999.0
2005-02-15 10:58:00,0.7139,0.71391,0.71373,0.71373,112100001.0
2005-02-15 10:59:00,0.71389,0.71406,0.71387,0.71389,141699997.0
2005-02-15 11:00:00,0.71382,0.71407,0.71373,0.71402,113100001.0
2005-02-15 11:01:00,0.71404,0.71407,0.71359,0.71397,84200000.0
2005-02-15 11:02:00,0.7141,0.71419,0.71402,0.71413,98700001.0
2005-02-15 11:03:00,0.71406,0.71422,0.71381,0.71395,128700000.0
2005-02-15 11:04:00,0.71392,0.71414,0.71384,0.71399,111299999.0
2005-02-15 11:05:00,0.71392,0.71407,0.71391,0.71406,49700000.0
2005-02-15 11:06:00,0.71391,0.714,0.71391,0.71393,62499999.0
2005-02-15 11:07:00,0.71392,0.71401,0.71382,0.71401,88200000.0
2005-02-15 11:08:00,0.71387,0.71405,0.71386,0.71405,80000000.0
2005-02-15 11:09:00,0.71399,0.71425,0.71399,0.71425,71099999.0
2005-02-15 11:10:00,0.71413,0.71483,0.71406,0.71478,74200001.0
2005-02-15 11:11:00,0.71477,0.71478,0.71435,0.71442,103700001.0
2005-02-15 11:12:00,0.71449,0.71451,0.71435,0.71441,91800001.0
2005-02-15 11:13:00,0.71433,0.71443,0.71415,0.71443,108500000.0
2005-02-15 11:14:00,0.71452,0.71463,0.71427,0.71427,143799999.0
2005-02-15 11:15:00,0.71456,0.71457,0.71438,0.71441,53299999.0
2005-02-15 11:16:00,0.71444,0.71476,0.71439,0.71476,128400000.0
2005-02-15 11:17:00,0.71468,0.715,0.71466,0.71495,94699997.0
2005-02-15 11:18:00,0.71487,0.71491,0.71473,0.71486,185700002.0
2005-02-15 11:19:00,0.71465,0.71476,0.71451,0.71475,78800000.0
2005-02-15 11:20:00,0.71461,0.71465,0.71451,0.71465,165100000.0
2005-02-15 11:21:00,0.71466,0.71505,0.71463,0.71477,98799999.0
2005-02-15 11:22:00,0.71466,0.71477,0.71454,0.7147,100799999.0
2005-02-15 11:23:00,0.71498,0.71499,0.71474,0.71481,73900000.0
2005-02-15 11:24:00,0.71487,0.71492,0.71462,0.71475,153300003.0
2005-02-15 11:25:00,0.71457,0.71471,0.71442,0.71442,88500000.0
2005-02-15 11:26:00,0.71455,0.71479,0.71449,0.71476,63500000.0
2005-02-15 11:27:00,0.71464,0.71483,0.71464,0.71483,66599999.0
2005-02-15 11:28:00,0.71473,0.7148,0.7145,0.7145,124799998.0
2005-02-15 11:29:00,0.71474,0.71474,0.71434,0.71443,179799997.0
2005-02-15 11:30:00,0.71438,0.71455,0.71437,0.71455,65200000.0
2005-02-15 11:31:00,0.71464,0.71477,0.71462,0.71464,115400000.0
2005-02-15 11:32:00,0.71463,0.71463,0.7144,0.71446,58099999.0
2005-02-15 11:33:00,0.71445,0.71455,0.71409,0.71427,164500002.0
2005-02-15 11:34:00,0.71454,0.71459,0.71425,0.71435,176499999.0
2005-02-15 11:35:00,0.71439,0.71439,0.71416,0.71433,94499999.0
2005-02-15 11:36:00,0.71441,0.71443,0.71425,0.71435,111399999.0
2005-02-15 11:37:00,0.71427,0.71445,0.71418,0.7144,127500001.0
2005-02-15 11:38:00,0.71432,0.71433,0.71418,0.71433,99500000.0
2005-02-15 11:39:00,0.71429,0.71432,0.71416,0.71416,115000001.0
2005-02-15 11:40:00,0.71417,0.71435,0.71416,0.71428,94600000.0
2005-02-15 11:41:00,0.71419,0.71425,0.71409,0.71422,79800000.0
2005-02-15 11:42:00,0.71416,0.71433,0.71416,0.71423,53300000.0
2005-02-15 11:43:00,0.71416,0.71419,0.71407,0.71414,106000000.0
2005-02-15 11:44:00,0.71434,0.71438,0.71415,0.71438,96500001.0
2005-02-15 11:45:00,0.71437,0.71448,0.7143,0.7143,75900000.0
2005-02-15 11:46:00,0.71449,0.71453,0.7142,0.71438,76600000.0
2005-02-15 11:47:00,0.71453,0.71453,0.71414,0.71423,85800000.0
2005-02-15 11:48:00,0.71422,0.71435,0.71422,0.71432,134599999.0
2005-02-15 11:49:00,0.71446,0.71447,0.71417,0.71432,109600000.0
2005-02-15 11:50:00,0.71447,0.71447,0.71415,0.71426,71500000.0
2005-02-15 11:51:00,0.71429,0.71458,0.71429,0.71456,65699999.0
2005-02-15 11:52:00,0.71451,0.71464,0.71438,0.71464,157900002.0
2005-02-15 11:53:00,0.71452,0.71457,0.71441,0.71457,86400000.0
2005-02-15 11:54:00,0.71449,0.71469,0.71445,0.71469,96500001.0
2005-02-15 11:55:00,0.71443,0.71443,0.71436,0.71438,100700000.0
2005-02-15 11:56:00,0.71446,0.71448,0.71424,0.71434,136799998.0
2005-02-15 11:57:00,0.71435,0.71444,0.71428,0.71428,67000000.0
2005-02-15 11:58:00,0.71432,0.71443,0.71423,0.71439,105500002.0
2005-02-15 11:59:00,0.71432,0.71436,0.71419,0.71434,98200000.0
2005-02-15 12:00:00,0.71426,0.71439,0.71396,0.7142,142400000.0
2005-02-15 12:01:00,0.71401,0.71446,0.71386,0.71438,125600000.0
2005-02-15 12:02:00,0.71417,0.71448,0.71417,0.71434,95000000.0
2005-02-15 12:03:00,0.71443,0.71443,0.71407,0.71426,107499999.0
2005-02-15 12:04:00,0.71434,0.71441,0.71413,0.71441,86300000.0
2005-02-15 12:05:00,0.71459,0.71474,0.7142,0.71455,114099999.0
2005-02-15 12:06:00,0.71444,0.71453,0.714,0.71411,102499998.0
2005-02-15 12:07:00,0.71398,0.71443,0.71398,0.71442,115999998.0
2005-02-15 12:08:00,0.71436,0.71464,0.71436,0.71444,89299999.0
2005-02-15 12:09:00,0.71456,0.71456,0.71436,0.7145,69300000.0
2005-02-15 12:10:00,0.71454,0.71471,0.7144,0.71455,68400000.0
2005-02-15 12:11:00,0.71459,0.71461,0.71444,0.71451,128100000.0
2005-02-15 12:12:00,0.71434,0.71434,0.71406,0.71422,84300001.0
2005-02-15 12:13:00,0.71406,0.71432,0.71401,0.71432,70900000.0
2005-02-15 12:14:00,0.71436,0.71438,0.71413,0.71425,106700000.0
2005-02-15 12:15:00,0.71411,0.71449,0.71393,0.71449,124799996.0
2005-02-15 12:16:00,0.71435,0.71449,0.71435,0.71446,70900000.0
2005-02-15 12:17:00,0.71435,0.71444,0.71409,0.71409,64300000.0
2005-02-15 12:18:00,0.71428,0.71462,0.71417,0.71462,110699999.0
2005-02-15 12:19:00,0.71471,0.71478,0.71466,0.71473,87899999.0
2005-02-15 12:20:00,0.71491,0.71491,0.71464,0.71471,146900001.0
2005-02-15 12:21:00,0.71464,0.71464,0.71404,0.71439,140099998.0
2005-02-15 12:22:00,0.71433,0.71456,0.71425,0.71456,82400000.0
2005-02-15 12:23:00,0.71447,0.71459,0.71419,0.71433,133300000.0
2005-02-15 12:24:00,0.71427,0.71439,0.71379,0.71388,142700000.0
2005-02-15 12:25:00,0.7139,0.71419,0.71377,0.71403,109099999.0
2005-02-15 12:26:00,0.71391,0.71399,0.71372,0.71372,114900001.0
2005-02-15 12:27:00,0.7138,0.71403,0.7138,0.7139,145099998.0
2005-02-15 12:28:00,0.71377,0.71383,0.71369,0.71383,67000000.0
2005-02-15 12:29:00,0.71368,0.71368,0.71352,0.71352,10700000.0
2005-02-15 12:30:00,0.71344,0.71373,0.71334,0.71358,114700000.0
2005-02-15 12:31:00,0.71351,0.71361,0.71327,0.71327,94500000.0
2005-02-15 12:32:00,0.71363,0.71366,0.7135,0.71366,118500000.0
2005-02-15 12:33:00,0.71356,0.71371,0.71356,0.71363,59799999.0
2005-02-15 12:34:00,0.71357,0.71374,0.71357,0.71368,144100000.0
2005-02-15 12:35:00,0.71339,0.71367,0.71332,0.71367,93000000.0
2005-02-15 12:36:00,0.71355,0.71368,0.71333,0.71353,103699998.0
2005-02-15 12:37:00,0.71355,0.71372,0.71355,0.71363,106800001.0
2005-02-15 12:38:00,0.71362,0.71378,0.7135,0.71375,119999998.0
2005-02-15 12:39:00,0.71387,0.71412,0.71387,0.71412,110400000.0
2005-02-15 12:40:00,0.71416,0.7143,0.71395,0.7143,68100000.0
2005-02-15 12:41:00,0.71406,0.71424,0.71406,0.71414,127599997.0
2005-02-15 12:42:00,0.7141,0.71428,0.71405,0.71422,75400000.0
2005-02-15 12:43:00,0.71407,0.71425,0.71407,0.71425,50200001.0
2005-02-15 12:44:00,0.71426,0.71426,0.71405,0.71416,99600001.0
2005-02-15 12:45:00,0.71415,0.71427,0.71397,0.71418,164900000.0
2005-02-15 12:46:00,0.7141,0.71427,0.71399,0.7141,100100000.0
2005-02-15 12:47:00,0.71417,0.71429,0.71402,0.71425,113499999.0
2005-02-15 12:48:00,0.71399,0.71409,0.71389,0.71395,71800001.0
2005-02-15 12:49:00,0.71379,0.71411,0.71377,0.71393,120599998.0
2005-02-15 12:50:00,0.71371,0.71383,0.71363,0.71374,65699999.0
2005-02-15 12:51:00,0.71381,0.71382,0.71355,0.71382,81700001.0
2005-02-15 12:52:00,0.71366,0.71385,0.71358,0.71358,90000000.0
2005-02-15 12:53:00,0.7137,0.71389,0.7137,0.71379,101600002.0
2005-02-15 12:54:00,0.71379,0.71379,0.71353,0.71379,81799999.0
2005-02-15 12:55:00,0.71395,0.71407,0.71377,0.71407,122099997.0
2005-02-15 12:56:00,0.71402,0.7141,0.71374,0.71395,88100000.0
2005-02-15 12:57:00,0.71393,0.71393,0.71387,0.71387,31100000.0
2005-02-15 12:58:00,0.71391,0.71412,0.71391,0.71407,97199998.0
2005-02-15 12:59:00,0.71415,0.71415,0.71399,0.71412,63800000.0
2005-02-15 13:00:00,0.71406,0.71406,0.71381,0.71387,88900001.0
2005-02-15 13:01:00,0.71379,0.71395,0.7137,0.71389,82900001.0
2005-02-15 13:02:00,0.71383,0.71383,0.71365,0.71375,118600000.0
2005-02-15 13:03:00,0.71384,0.71384,0.7136,0.7137,135400001.0
2005-02-15 13:04:00,0.71365,0.71382,0.71355,0.71366,110500000.0
2005-02-15 13:05:00,0.71341,0.71367,0.71341,0.71362,119400000.0
2005-02-15 13:06:00,0.71338,0.71371,0.71332,0.71359,76000000.0
2005-02-15 13:07:00,0.71342,0.71378,0.71342,0.71378,96700001.0
2005-02-15 13:08:00,0.7135,0.71377,0.7135,0.7135,163300002.0
2005-02-15 13:09:00,0.7137,0.7137,0.71349,0.71351,97099999.0
2005-02-15 13:10:00,0.71348,0.71353,0.71346,0.71346,96700002.0
2005-02-15 13:11:00,0.71356,0.71366,0.71345,0.71345,100700001.0
2005-02-15 13:12:00,0.71375,0.71375,0.71345,0.71355,65099998.0
2005-02-15 13:13:00,0.71353,0.71369,0.71348,0.71369,82100000.0
2005-02-15 13:14:00,0.71363,0.71363,0.71358,0.7136,97100000.0
2005-02-15 13:15:00,0.71373,0.71373,0.71354,0.71363,133100001.0
2005-02-15 13:16:00,0.71373,0.71375,0.71362,0.71362,76200001.0
2005-02-15 13:17:00,0.71377,0.71377,0.71355,0.71371,140300001.0
2005-02-15 13:18:00,0.71359,0.71379,0.7135,0.7135,137399999.0
2005-02-15 13:19:00,0.71354,0.71375,0.71354,0.71375,58300000.0
2005-02-15 13:20:00,0.71381,0.71387,0.71365,0.71385,81100001.0
2005-02-15 13:21:00,0.71392,0.71392,0.71342,0.71342,42999999.0
2005-02-15 13:22:00,0.7138,0.71395,0.71357,0.7137,91399999.0
2005-02-15 13:23:00,0.71376,0.71376,0.71361,0.71365,133100000.0
2005-02-15 13:24:00,0.71372,0.71375,0.71351,0.71367,88999999.0
2005-02-15 13:25:00,0.71378,0.71383,0.71363,0.71375,127299999.0
2005-02-15 13:26:00,0.71377,0.71377,0.71342,0.71371,109699999.0
2005-02-15 13:27:00,0.7138,0.71393,0.7138,0.7138,87799999.0
2005-02-15 13:28:00,0.71375,0.71386,0.71375,0.71385,92299998.0
2005-02-15 13:29:00,0.71388,0.71394,0.71369,0.71394,124400000.0
2005-02-15 13:30:00,0.71382,0.71391,0.71375,0.71391,107300000.0
2005-02-15 13:31:00,0.71392,0.71398,0.71373,0.71395,159500001.0
2005-02-15 13:32:00,0.71391,0.71391,0.71382,0.71388,55700000.0
2005-02-15 13:33:00,0.71388,0.7139,0.71367,0.7138,102200000.0
2005-02-15 13:34:00,0.7139,0.71405,0.71373,0.71405,98100000.0
2005-02-15 13:35:00,0.71403,0.71408,0.71368,0.71368,110999999.0
2005-02-15 13:36:00,0.71374,0.71391,0.71367,0.71386,70699999.0
2005-02-15 13:37:00,0.71385,0.71398,0.71379,0.71393,96800001.0
2005-02-15 13:38:00,0.71393,0.714,0.71389,0.7139,50700000.0
2005-02-15 13:39:00,0.71393,0.71393,0.71381,0.71381,87800001.0
2005-02-15 13:40:00,0.71399,0.71399,0.71388,0.71398,90299999.0
2005-02-15 13:41:00,0.71385,0.71396,0.7137,0.71396,109400000.0
2005-02-15 13:42:00,0.71395,0.71398,0.71375,0.71375,85200000.0
2005-02-15 13:43:00,0.71387,0.71397,0.71387,0.71395,85199999.0
2005-02-15 13:44:00,0.7139,0.71408,0.71382,0.71391,99499999.0
2005-02-15 13:45:00,0.71383,0.71397,0.71382,0.71394,110400001.0
2005-02-15 13:46:00,0.71382,0.71383,0.71367,0.71383,65400000.0
2005-02-15 13:47:00,0.71386,0.7139,0.71383,0.71388,100300000.0
2005-02-15 13:48:00,0.71384,0.71407,0.71384,0.71393,74299998.0
2005-02-15 13:49:00,0.71403,0.71403,0.7138,0.71386,46300000.0
2005-02-15 13:50:00,0.71358,0.7139,0.71358,0.7139,54400000.0
2005-02-15 13:51:00,0.71374,0.71396,0.71373,0.71396,140899998.0
2005-02-15 13:52:00,0.7138,0.71384,0.71359,0.71384,72200000.0
2005-02-15 13:53:00,0.71382,0.71382,0.71359,0.7137,76900001.0
2005-02-15 13:54:00,0.71373,0.71381,0.71355,0.71381,84399999.0
2005-02-15 13:55:00,0.7139,0.7139,0.71365,0.71365,52000000.0
2005-02-15 13:56:00,0.71385,0.71397,0.7137,0.7137,84200001.0
2005-02-15 13:57:00,0.71387,0.71397,0.71387,0.71395,65299999.0
2005-02-15 13:58:00,0.71395,0.71396,0.71383,0.71395,94699999.0
2005-02-15 13:59:00,0.71393,0.71403,0.71388,0.71388,72600000.0
2005-02-15 14:00:00,0.71376,0.71386,0.71347,0.71361,91800000.0
2005-02-15 14:01:00,0.71375,0.7139,0.71375,0.7138,104499999.0
2005-02-15 14:02:00,0.71391,0.71396,0.71378,0.71378,63000000.0
2005-02-15 14:03:00,0.71402,0.71402,0.71382,0.71383,61399999.0
2005-02-15 14:04:00,0.71391,0.71396,0.71383,0.71384,132299998.0
2005-02-15 14:05:00,0.71387,0.71388,0.71373,0.71383,114600002.0
2005-02-15 14:06:00,0.71399,0.71399,0.7137,0.7139,122500001.0
2005-02-15 14:07:00,0.71388,0.71391,0.71374,0.71391,71000000.0
2005-02-15 14:08:00,0.71383,0.714,0.71383,0.714,129000000.0
2005-02-15 14:09:00,0.71388,0.71398,0.71385,0.71385,126200002.0
2005-02-15 14:10:00,0.71392,0.71392,0.71386,0.71388,30100000.0
2005-02-15 14:11:00,0.71372,0.71383,0.71365,0.71375,156300001.0
2005-02-15 14:12:00,0.71377,0.71389,0.71361,0.71368,271200001.0
2005-02-15 14:13:00,0.71384,0.71384,0.71362,0.71378,68600000.0
2005-02-15 14:14:00,0.71374,0.71386,0.71366,0.71376,106800000.0
2005-02-15 14:15:00,0.71376,0.71376,0.71357,0.71373,73800000.0
2005-02-15 14:16:00,0.71362,0.71367,0.71331,0.71331,75700001.0
2005-02-15 14:17:00,0.71343,0.71344,0.71334,0.71344,87599999.0
2005-02-15 14:18:00,0.71338,0.71362,0.71336,0.71347,95300000.0
2005-02-15 14:19:00,0.71336,0.71342,0.71326,0.71342,105500000.0
2005-02-15 14:20:00,0.71362,0.71368,0.71342,0.71352,145899999.0
2005-02-15 14:21:00,0.71344,0.71386,0.71344,0.71385,57900000.0
2005-02-15 14:22:00,0.71408,0.71409,0.71369,0.7137,124800002.0
2005-02-15 14:23:00,0.71364,0.71384,0.71355,0.71374,144700001.0
2005-02-15 14:24:00,0.71368,0.71381,0.71355,0.71371,88399998.0
2005-02-15 14:25:00,0.71374,0.71374,0.71353,0.71367,156399999.0
2005-02-15 14:26:00,0.71379,0.71385,0.71369,0.71385,78699999.0
2005-02-15 14:27:00,0.71385,0.71396,0.71378,0.71395,109400003.0
2005-02-15 14:28:00,0.71376,0.71383,0.71374,0.71374,72600000.0
2005-02-15 14:29:00,0.71385,0.71385,0.71364,0.71368,87900001.0
2005-02-15 14:30:00,0.71381,0.71398,0.71366,0.71387,86399998.0
2005-02-15 14:31:00,0.71378,0.71384,0.71374,0.71383,61100000.0
2005-02-15 14:32:00,0.71371,0.71387,0.7137,0.71386,52000000.0
2005-02-15 14:33:00,0.71393,0.714,0.71388,0.71395,126200001.0
2005-02-15 14:34:00,0.7138,0.71381,0.71359,0.71373,123600000.0
2005-02-15 14:35:00,0.71385,0.71391,0.71376,0.71376,45400000.0
2005-02-15 14:36:00,0.71386,0.71386,0.71369,0.71376,89499999.0
2005-02-15 14:37:00,0.71378,0.71382,0.71372,0.71372,67799997.0
2005-02-15 14:38:00,0.71359,0.71388,0.71359,0.71388,57900001.0
2005-02-15 14:39:00,0.71378,0.71407,0.71374,0.71395,155500000.0
2005-02-15 14:40:00,0.71402,0.71406,0.71369,0.71387,124200000.0
2005-02-15 14:41:00,0.71384,0.71386,0.71374,0.71376,76300000.0
2005-02-15 14:42:00,0.71391,0.71393,0.71368,0.7138,79000001.0
2005-02-15 14:43:00,0.71355,0.7138,0.71355,0.7138,130600001.0
2005-02-15 14:44:00,0.7139,0.7139,0.71365,0.71385,93299999.0
2005-02-15 14:45:00,0.71379,0.71394,0.71364,0.71388,128700000.0
2005-02-15 14:46:00,0.71404,0.71404,0.71387,0.71403,47199999.0
2005-02-15 14:47:00,0.7141,0.71414,0.71378,0.71389,91300000.0
2005-02-15 14:48:00,0.71408,0.71408,0.71392,0.71402,79100001.0
2005-02-15 14:49:00,0.7139,0.7139,0.7138,0.71387,122300002.0
2005-02-15 14:50:00,0.71389,0.71393,0.71374,0.71393,88100000.0
2005-02-15 14:51:00,0.71404,0.71404,0.71376,0.71384,130000001.0
2005-02-15 14:52:00,0.71385,0.71385,0.71324,0.71324,77600000.0
2005-02-15 14:53:00,0.7132,0.71343,0.71318,0.71318,103599999.0
2005-02-15 14:54:00,0.71349,0.71369,0.7133,0.71353,170700000.0
2005-02-15 14:55:00,0.71337,0.71358,0.71337,0.71353,70600000.0
2005-02-15 14:56:00,0.71334,0.7135,0.71321,0.71321,113699999.0
2005-02-15 14:57:00,0.71338,0.71339,0.71329,0.71339,100400002.0
2005-02-15 14:58:00,0.7134,0.71356,0.71338,0.71342,113399999.0
2005-02-15 14:59:00,0.71334,0.71346,0.71331,0.71331,66900002.0
2005-02-15 15:00:00,0.71322,0.71352,0.71322,0.71352,78899999.0
2005-02-15 15:01:00,0.71346,0.71367,0.71342,0.71358,85500000.0
2005-02-15 15:02:00,0.71386,0.71399,0.71359,0.71388,91000000.0
2005-02-15 15:03:00,0.71381,0.71382,0.71371,0.71376,91199999.0
2005-02-15 15:04:00,0.71376,0.71388,0.71365,0.71388,59500001.0
2005-02-15 15:05:00,0.71398,0.71432,0.71386,0.71426,129500001.0
2005-02-15 15:06:00,0.71425,0.71429,0.714,0.71411,159599997.0
2005-02-15 15:07:00,0.71433,0.71461,0.7142,0.71427,94200001.0
2005-02-15 15:08:00,0.71422,0.71423,0.71395,0.71395,101300000.0
2005-02-15 15:09:00,0.71398,0.71411,0.71385,0.71391,64200000.0
2005-02-15 15:10:00,0.71404,0.7143,0.71394,0.71417,112600001.0
2005-02-15 15:11:00,0.71461,0.71473,0.71416,0.71443,107700000.0
2005-02-15 15:12:00,0.71473,0.71487,0.71452,0.71473,105900001.0
2005-02-15 15:13:00,0.71478,0.71496,0.71465,0.71482,125599999.0
2005-02-15 15:14:00,0.71495,0.71495,0.71461,0.71477,77800000.0
2005-02-15 15:15:00,0.71474,0.71495,0.71474,0.71495,96499999.0
2005-02-15 15:16:00,0.71484,0.71492,0.71444,0.71464,101999998.0
2005-02-15 15:17:00,0.71466,0.71489,0.71455,0.71483,146200002.0
2005-02-15 15:18:00,0.71499,0.71504,0.71468,0.7147,85000000.0
2005-02-15 15:19:00,0.71481,0.71494,0.71475,0.71478,114700001.0
2005-02-15 15:20:00,0.71473,0.71482,0.71467,0.71478,110799999.0
2005-02-15 15:21:00,0.7146,0.71487,0.71458,0.71468,87299998.0
2005-02-15 15:22:00,0.7149,0.71495,0.71456,0.71476,175799999.0
2005-02-15 15:23:00,0.71494,0.71505,0.71484,0.71487,73699999.0
2005-02-15 15:24:00,0.71509,0.71531,0.71495,0.7151,148800000.0
2005-02-15 15:25:00,0.7152,0.7152,0.71503,0.71514,125699999.0
2005-02-15 15:26:00,0.71548,0.71571,0.7153,0.71542,63500000.0
2005-02-15 15:27:00,0.71548,0.71558,0.71536,0.71541,80100000.0
2005-02-15 15:28:00,0.71526,0.71565,0.71522,0.71543,80500001.0
2005-02-15 15:29:00,0.71517,0.71542,0.71517,0.71542,113499999.0
2005-02-15 15:30:00,0.71535,0.71557,0.71514,0.71557,57900000.0
2005-02-15 15:31:00,0.71565,0.71638,0.71556,0.71638,78900000.0
2005-02-15 15:32:00,0.71653,0.71684,0.71626,0.71626,136199997.0
2005-02-15 15:33:00,0.71641,0.71667,0.71641,0.71655,136599998.0
2005-02-15 15:34:00,0.71666,0.71685,0.71652,0.71674,134300002.0
2005-02-15 15:35:00,0.71657,0.71657,0.71605,0.71605,117400001.0
2005-02-15 15:36:00,0.71613,0.71625,0.71595,0.71607,137300000.0
2005-02-15 15:37:00,0.71615,0.71616,0.71586,0.716,107300000.0
2005-02-15 15:38:00,0.71594,0.71608,0.7157,0.71575,185300000.0
2005-02-15 15:39:00,0.71563,0.71596,0.7155,0.71568,102900000.0
2005-02-15 15:40:00,0.71594,0.71609,0.71581,0.71585,127200000.0
2005-02-15 15:41:00,0.71604,0.71644,0.7159,0.71641,89199999.0
2005-02-15 15:42:00,0.71622,0.71638,0.71616,0.7162,131300000.0
2005-02-15 15:43:00,0.71635,0.71641,0.71606,0.71606,56700000.0
2005-02-15 15:44:00,0.71608,0.71624,0.71589,0.71616,132300001.0
2005-02-15 15:45:00,0.71592,0.71599,0.71577,0.7158,83100000.0
2005-02-15 15:46:00,0.71563,0.71603,0.71557,0.71575,134900000.0
2005-02-15 15:47:00,0.71575,0.71599,0.71575,0.71599,20700000.0
2005-02-15 15:48:00,0.71601,0.71621,0.71587,0.71598,153100000.0
2005-02-15 15:49:00,0.71576,0.71621,0.71572,0.71621,133100000.0
2005-02-15 15:50:00,0.71622,0.71622,0.71595,0.71605,114800001.0
2005-02-15 15:51:00,0.71608,0.71616,0.71599,0.71609,93200000.0
2005-02-15 15:52:00,0.71618,0.7164,0.71616,0.71637,81299999.0
2005-02-15 15:53:00,0.71619,0.71626,0.71612,0.71617,98600001.0
2005-02-15 15:54:00,0.71627,0.71635,0.71616,0.71616,98699999.0
2005-02-15 15:55:00,0.71618,0.71655,0.71618,0.71648,107799999.0
2005-02-15 15:56:00,0.7164,0.71651,0.71629,0.71648,115599999.0
2005-02-15 15:57:00,0.71656,0.71656,0.71631,0.71639,74800001.0
2005-02-15 15:58:00,0.71642,0.71642,0.71591,0.71616,51599999.0
2005-02-15 15:59:00,0.71629,0.71631,0.71577,0.71609,126200000.0
2005-02-15 16:00:00,0.7153,0.71567,0.71521,0.71567,71299999.0
2005-02-15 16:01:00,0.71577,0.71632,0.71577,0.71631,42200000.0
2005-02-15 16:02:00,0.71654,0.71672,0.71647,0.71667,79800000.0
2005-02-15 16:03:00,0.71636,0.71672,0.71625,0.71672,115400002.0
2005-02-15 16:04:00,0.71607,0.71636,0.71598,0.71635,83899999.0
2005-02-15 16:05:00,0.71649,0.71649,0.71579,0.71614,121599999.0
2005-02-15 16:06:00,0.71635,0.71635,0.71591,0.71618,96099999.0
2005-02-15 16:07:00,0.71593,0.7163,0.71568,0.71568,147700001.0
2005-02-15 16:08:00,0.71581,0.71581,0.71503,0.71533,133200000.0
2005-02-15 16:09:00,0.71534,0.71596,0.71534,0.71559,124400000.0
2005-02-15 16:10:00,0.71572,0.71583,0.7149,0.7149,106200002.0
2005-02-15 16:11:00,0.71509,0.71516,0.71488,0.7151,111699998.0
2005-02-15 16:12:00,0.71534,0.71558,0.71517,0.71517,57300000.0
2005-02-15 16:13:00,0.71549,0.71549,0.71516,0.71516,69000000.0
2005-02-15 16:14:00,0.71551,0.7157,0.71534,0.71555,148299997.0
2005-02-15 16:15:00,0.7154,0.71624,0.7154,0.716,134200001.0
2005-02-15 16:16:00,0.71561,0.71574,0.7153,0.7157,93300001.0
2005-02-15 16:17:00,0.71555,0.71555,0.71543,0.71554,75100001.0
2005-02-15 16:18:00,0.71545,0.71548,0.71518,0.71535,158700003.0
2005-02-15 16:19:00,0.71537,0.71555,0.7153,0.7153,106800000.0
2005-02-15 16:20:00,0.71518,0.71531,0.71501,0.71501,162899999.0
2005-02-15 16:21:00,0.71506,0.71515,0.71481,0.71488,89500000.0
2005-02-15 16:22:00,0.71524,0.71524,0.7149,0.71508,89499999.0
2005-02-15 16:23:00,0.71515,0.71533,0.71495,0.71495,62199999.0
2005-02-15 16:24:00,0.71498,0.71523,0.71492,0.71523,74100001.0
2005-02-15 16:25:00,0.71503,0.71503,0.71423,0.71432,76500000.0
2005-02-15 16:26:00,0.71428,0.71465,0.71421,0.71465,67900000.0
2005-02-15 16:27:00,0.71465,0.71476,0.71439,0.71458,188899997.0
2005-02-15 16:28:00,0.71427,0.71468,0.71427,0.71448,50300000.0
2005-02-15 16:29:00,0.71452,0.71452,0.71426,0.71432,104999999.0
2005-02-15 16:30:00,0.71442,0.71478,0.7143,0.71473,145799999.0
2005-02-15 16:31:00,0.71461,0.71484,0.7145,0.71476,129800000.0
2005-02-15 16:32:00,0.7147,0.71471,0.71449,0.71459,113800000.0
2005-02-15 16:33:00,0.71472,0.71491,0.71463,0.71491,106000000.0
2005-02-15 16:34:00,0.71475,0.71506,0.71472,0.71503,63600000.0
2005-02-15 16:35:00,0.71506,0.7152,0.71504,0.71516,76999999.0
2005-02-15 16:36:00,0.71509,0.71519,0.71485,0.71512,89700000.0
2005-02-15 16:37:00,0.71491,0.71491,0.71465,0.71465,27500000.0
2005-02-15 16:38:00,0.71483,0.71494,0.71481,0.71489,75000000.0
2005-02-15 16:39:00,0.71516,0.71516,0.71498,0.71515,91400001.0
2005-02-15 16:40:00,0.71513,0.71515,0.71498,0.71498,63300000.0
2005-02-15 16:41:00,0.71495,0.71496,0.71482,0.71482,69299999.0
2005-02-15 16:42:00,0.71497,0.71497,0.71468,0.71496,139799998.0
2005-02-15 16:43:00,0.71492,0.71499,0.7149,0.7149,88700000.0
2005-02-15 16:44:00,0.71489,0.71489,0.71457,0.71457,105099999.0
2005-02-15 16:45:00,0.71452,0.71452,0.71435,0.71435,127899998.0
2005-02-15 16:46:00,0.71468,0.71472,0.71459,0.7147,86799999.0
2005-02-15 16:47:00,0.7147,0.71475,0.71443,0.71459,99099999.0
2005-02-15 16:48:00,0.71458,0.71473,0.71448,0.71471,99599998.0
2005-02-15 16:49:00,0.7146,0.71496,0.71449,0.71465,123999997.0
2005-02-15 16:50:00,0.71457,0.71457,0.71436,0.71454,68100000.0
2005-02-15 16:51:00,0.71472,0.71474,0.71435,0.71435,101299999.0
2005-02-15 16:52:00,0.7145,0.71457,0.71426,0.71441,61600000.0
2005-02-15 16:53:00,0.71441,0.71441,0.71419,0.71421,42199999.0
2005-02-15 16:54:00,0.71424,0.71445,0.71424,0.71443,142599998.0
2005-02-15 16:55:00,0.71446,0.71466,0.71438,0.71463,112700001.0
2005-02-15 16:56:00,0.71469,0.71473,0.71436,0.71457,172199999.0
2005-02-15 16:57:00,0.71452,0.71456,0.71441,0.71446,99100001.0
2005-02-15 16:58:00,0.71453,0.71466,0.71448,0.71457,110999999.0
2005-02-15 16:59:00,0.71461,0.71472,0.71428,0.71428,95700001.0
2005-02-15 17:00:00,0.71453,0.71466,0.71446,0.71446,103000000.0
2005-02-15 17:01:00,0.71462,0.71482,0.71462,0.71471,86700000.0
2005-02-15 17:02:00,0.71439,0.71447,0.71408,0.71408,84500000.0
2005-02-15 17:03:00,0.71408,0.71436,0.71377,0.71428,128600000.0
2005-02-15 17:04:00,0.71432,0.71432,0.7141,0.7141,81800000.0
2005-02-15 17:05:00,0.71442,0.7146,0.71442,0.7146,22400000.0
2005-02-15 17:06:00,0.71457,0.71474,0.71425,0.71445,76400000.0
2005-02-15 17:07:00,0.71479,0.71479,0.71445,0.71454,58599999.0
2005-02-15 17:08:00,0.71472,0.71484,0.71442,0.71462,82700000.0
2005-02-15 17:09:00,0.71487,0.71515,0.71467,0.71515,129000002.0
2005-02-15 17:10:00,0.71477,0.71477,0.71448,0.71448,60700002.0
2005-02-15 17:11:00,0.71443,0.71479,0.71443,0.71479,43700000.0
2005-02-15 17:12:00,0.71474,0.71475,0.71453,0.7147,114499999.0
2005-02-15 17:13:00,0.71448,0.71461,0.7141,0.7141,67300000.0
2005-02-15 17:14:00,0.71416,0.71439,0.7139,0.71408,110300001.0
2005-02-15 17:15:00,0.71365,0.71416,0.71365,0.7138,110000000.0
2005-02-15 17:16:00,0.71386,0.71386,0.71363,0.71373,125199999.0
2005-02-15 17:17:00,0.71342,0.71374,0.71342,0.71374,73000002.0
2005-02-15 17:18:00,0.71376,0.71376,0.7135,0.71373,117399999.0
2005-02-15 17:19:00,0.71353,0.71358,0.71343,0.71358,63100000.0
2005-02-15 17:20:00,0.71381,0.71391,0.71357,0.71357,94900000.0
2005-02-15 17:21:00,0.71335,0.71361,0.71335,0.71361,52600000.0
2005-02-15 17:22:00,0.71354,0.71385,0.71342,0.71385,85400000.0
2005-02-15 17:23:00,0.71363,0.71388,0.71351,0.7138,93000000.0
2005-02-15 17:24:00,0.7138,0.7138,0.71347,0.7137,45200000.0
2005-02-15 17:25:00,0.71368,0.71388,0.71364,0.71387,66000000.0
2005-02-15 17:26:00,0.7137,0.71387,0.7137,0.71376,118000000.0
2005-02-15 17:27:00,0.71396,0.7141,0.71381,0.71391,104899999.0
2005-02-15 17:28:00,0.7139,0.7139,0.71374,0.71387,60200000.0
2005-02-15 17:29:00,0.71397,0.71397,0.71383,0.71394,86399999.0
2005-02-15 17:30:00,0.7142,0.7142,0.71381,0.71387,135000000.0
2005-02-15 17:31:00,0.7141,0.71428,0.71389,0.71389,61999999.0
2005-02-15 17:32:00,0.71399,0.71421,0.71399,0.71412,106100001.0
2005-02-15 17:33:00,0.71427,0.71429,0.71406,0.71412,119600000.0
2005-02-15 17:34:00,0.7143,0.71447,0.71416,0.71437,98000001.0
2005-02-15 17:35:00,0.71422,0.71451,0.714,0.714,75999999.0
2005-02-15 17:36:00,0.71404,0.71434,0.71393,0.71434,62200000.0
2005-02-15 17:37:00,0.71421,0.71421,0.71384,0.71387,42999999.0
2005-02-15 17:38:00,0.71413,0.71413,0.71382,0.71382,43400000.0
2005-02-15 17:39:00,0.71358,0.71389,0.71358,0.71373,126500001.0
2005-02-15 17:40:00,0.71379,0.71415,0.71379,0.714,66900000.0
2005-02-15 17:41:00,0.71397,0.71397,0.71391,0.71391,40600000.0
2005-02-15 17:42:00,0.71393,0.71421,0.71391,0.71421,85899999.0
2005-02-15 17:43:00,0.71422,0.71422,0.71386,0.7142,123299998.0
2005-02-15 17:44:00,0.71422,0.71429,0.71377,0.71406,130499999.0
2005-02-15 17:45:00,0.71419,0.71421,0.71405,0.71414,138900001.0
2005-02-15 17:46:00,0.71409,0.71439,0.71409,0.71415,45400000.0
2005-02-15 17:47:00,0.71406,0.71406,0.71378,0.714,82500000.0
2005-02-15 17:48:00,0.714,0.71422,0.71387,0.71422,88500000.0
2005-02-15 17:49:00,0.71416,0.71429,0.71409,0.71415,100800000.0
2005-02-15 17:50:00,0.71431,0.71436,0.71418,0.71425,157200001.0
2005-02-15 17:51:00,0.71405,0.71454,0.71402,0.71447,123999997.0
2005-02-15 17:52:00,0.71423,0.71451,0.71423,0.71443,116600000.0
2005-02-15 17:53:00,0.71431,0.71456,0.71431,0.71456,83000000.0
2005-02-15 17:54:00,0.71463,0.7148,0.71437,0.7148,124900002.0
2005-02-15 17:55:00,0.7147,0.71476,0.71456,0.71462,119499997.0
2005-02-15 17:56:00,0.71463,0.7148,0.71448,0.71473,115699999.0
2005-02-15 17:57:00,0.71473,0.71503,0.71473,0.71488,30400000.0
2005-02-15 17:58:00,0.71485,0.71522,0.71483,0.71483,42500000.0
2005-02-15 17:59:00,0.71513,0.71513,0.71461,0.71478,101700000.0
2005-02-15 18:00:00,0.71489,0.71497,0.71476,0.71493,72900000.0
2005-02-15 18:01:00,0.71493,0.71498,0.71483,0.7149,101200001.0
2005-02-15 18:02:00,0.71487,0.71487,0.71468,0.71475,106699999.0
2005-02-15 18:03:00,0.71494,0.71507,0.71488,0.71495,256899999.0
2005-02-15 18:04:00,0.71484,0.71519,0.71438,0.71438,229499996.0
2005-02-15 18:05:00,0.71487,0.71494,0.71463,0.71472,374600002.0
2005-02-15 18:06:00,0.71505,0.71524,0.71479,0.71524,132000001.0
2005-02-15 18:07:00,0.71497,0.71538,0.71489,0.71502,260400000.0
2005-02-15 18:08:00,0.71492,0.71504,0.71492,0.71496,65500001.0
2005-02-15 18:09:00,0.71499,0.71513,0.71485,0.71513,200199998.0
2005-02-15 18:10:00,0.71508,0.71548,0.71504,0.71546,141800002.0
2005-02-15 18:11:00,0.71569,0.71577,0.71538,0.71551,122100000.0
2005-02-15 18:12:00,0.71585,0.71585,0.71551,0.71564,102099998.0
2005-02-15 18:13:00,0.71539,0.7156,0.71528,0.71528,40800000.0
2005-02-15 18:14:00,0.71528,0.7155,0.71527,0.7155,86199998.0
2005-02-15 18:15:00,0.71544,0.71562,0.71534,0.71562,125100001.0
2005-02-15 18:16:00,0.71548,0.71571,0.71541,0.71541,339200000.0
2005-02-15 18:17:00,0.71536,0.71579,0.71535,0.71547,136499999.0
2005-02-15 18:18:00,0.71557,0.71582,0.71509,0.71564,360899993.0
2005-02-15 18:19:00,0.71551,0.71582,0.71498,0.71499,221999997.0
2005-02-15 18:20:00,0.71517,0.71523,0.71495,0.71505,138200000.0
2005-02-15 18:21:00,0.71511,0.7156,0.71509,0.7156,198600000.0
2005-02-15 18:22:00,0.71552,0.71552,0.71533,0.71545,75300000.0
2005-02-15 18:23:00,0.71516,0.71593,0.71516,0.71588,233100001.0
2005-02-15 18:24:00,0.71619,0.71643,0.7161,0.71631,255499998.0
2005-02-15 18:25:00,0.71622,0.71635,0.71603,0.71608,123900000.0
2005-02-15 18:26:00,0.71623,0.71635,0.71609,0.71625,167400001.0
2005-02-15 18:27:00,0.71622,0.71649,0.71608,0.71627,303200000.0
2005-02-15 18:28:00,0.71628,0.71644,0.71615,0.71623,152800000.0
2005-02-15 18:29:00,0.71622,0.71638,0.71609,0.71631,188500000.0
2005-02-15 18:30:00,0.71622,0.71626,0.71606,0.7162,104400001.0
2005-02-15 18:31:00,0.71617,0.71617,0.71569,0.71599,233999999.0
2005-02-15 18:32:00,0.71587,0.71601,0.71576,0.71593,86300000.0
2005-02-15 18:33:00,0.71571,0.71608,0.71556,0.71572,253500002.0
2005-02-15 18:34:00,0.71588,0.71596,0.7158,0.7158,86799999.0
2005-02-15 18:35:00,0.71629,0.71637,0.7158,0.7158,114999996.0
2005-02-15 18:36:00,0.71553,0.71577,0.71467,0.71467,175599998.0
2005-02-15 18:37:00,0.71541,0.71592,0.71541,0.71592,92100000.0
2005-02-15 18:38:00,0.71617,0.71624,0.71591,0.71617,143300000.0
2005-02-15 18:39:00,0.71642,0.71643,0.71614,0.71619,353800001.0
2005-02-15 18:40:00,0.71649,0.71649,0.71599,0.71608,87600000.0
2005-02-15 18:41:00,0.7159,0.71626,0.71577,0.71577,195600000.0
2005-02-15 18:42:00,0.71588,0.71634,0.71588,0.71604,89900000.0
2005-02-15 18:43:00,0.71596,0.71642,0.71594,0.71613,619000000.0
2005-02-15 18:44:00,0.71609,0.71625,0.71603,0.71607,362500001.0
2005-02-15 18:45:00,0.71615,0.71637,0.71611,0.71611,445400000.0
2005-02-15 18:46:00,0.71607,0.71608,0.71588,0.71591,124999997.0
2005-02-15 18:47:00,0.71591,0.71607,0.71578,0.71584,121600000.0
2005-02-15 18:48:00,0.71588,0.71597,0.71577,0.71577,203899999.0
2005-02-15 18:49:00,0.71607,0.71626,0.71592,0.71592,145900001.0
2005-02-15 18:50:00,0.71599,0.71599,0.71574,0.7159,93600000.0
2005-02-15 18:51:00,0.71566,0.71591,0.71566,0.71591,95200000.0
2005-02-15 18:52:00,0.7159,0.716,0.71566,0.71593,70200000.0
2005-02-15 18:53:00,0.71577,0.71577,0.71548,0.71556,57400000.0
2005-02-15 18:54:00,0.71554,0.71588,0.71551,0.71583,175100001.0
2005-02-15 18:55:00,0.71585,0.71596,0.7158,0.71596,130099998.0
2005-02-15 18:56:00,0.71595,0.71618,0.71586,0.71605,99800000.0
2005-02-15 18:57:00,0.71612,0.71613,0.71594,0.71609,119299997.0
2005-02-15 18:58:00,0.7158,0.71593,0.71573,0.71589,81399999.0
2005-02-15 18:59:00,0.71563,0.71572,0.71547,0.71571,242599999.0
2005-02-15 19:00:00,0.71586,0.71591,0.71558,0.71578,149700000.0
2005-02-15 19:01:00,0.7159,0.7161,0.71582,0.71582,55900000.0
2005-02-15 19:02:00,0.71609,0.71612,0.71584,0.71589,84999998.0
2005-02-15 19:03:00,0.71565,0.71594,0.71565,0.71577,229500001.0
2005-02-15 19:04:00,0.71586,0.71601,0.71576,0.71578,115400000.0
2005-02-15 19:05:00,0.71571,0.71597,0.71571,0.71597,102400001.0
2005-02-15 19:06:00,0.71582,0.71582,0.71551,0.71575,234599998.0
2005-02-15 19:07:00,0.71581,0.71612,0.7156,0.7159,273500003.0
2005-02-15 19:08:00,0.7159,0.71598,0.71575,0.71595,127899999.0
2005-02-15 19:09:00,0.7163,0.7163,0.71571,0.71575,99500001.0
2005-02-15 19:10:00,0.71604,0.71608,0.71569,0.71569,63400001.0
2005-02-15 19:11:00,0.71595,0.71613,0.7159,0.71596,87800000.0
2005-02-15 19:12:00,0.71587,0.71599,0.71587,0.71592,75199999.0
2005-02-15 19:13:00,0.71582,0.71596,0.71582,0.7159,98099999.0
2005-02-15 19:14:00,0.71597,0.716,0.71568,0.71568,61000000.0
2005-02-15 19:15:00,0.71585,0.71619,0.71582,0.71596,91200000.0
2005-02-15 19:16:00,0.71557,0.71611,0.71557,0.71611,59500000.0
2005-02-15 19:17:00,0.71595,0.71595,0.71558,0.71577,108600001.0
2005-02-15 19:18:00,0.71586,0.71599,0.71578,0.71585,113800000.0
2005-02-15 19:19:00,0.71583,0.71601,0.7158,0.71601,114799998.0
2005-02-15 19:20:00,0.71588,0.71588,0.71561,0.7158,113700000.0
2005-02-15 19:21:00,0.71572,0.7159,0.71572,0.71579,136600000.0
2005-02-15 19:22:00,0.71584,0.7159,0.71573,0.71584,115000004.0
2005-02-15 19:23:00,0.71573,0.71604,0.71573,0.71604,84100000.0
2005-02-15 19:24:00,0.71605,0.71605,0.71587,0.71605,100800001.0
2005-02-15 19:25:00,0.71598,0.71598,0.7157,0.71597,33200000.0
2005-02-15 19:26:00,0.71594,0.71606,0.71585,0.71606,38000000.0
2005-02-15 19:27:00,0.71587,0.71593,0.71562,0.71581,167500000.0
2005-02-15 19:28:00,0.71601,0.71601,0.71552,0.71569,158500001.0
2005-02-15 19:29:00,0.71572,0.71588,0.71564,0.71582,138499999.0
2005-02-15 19:30:00,0.716,0.7161,0.71576,0.71593,105099999.0
2005-02-15 19:31:00,0.71561,0.71577,0.71552,0.71577,151099999.0
2005-02-15 19:32:00,0.71576,0.71576,0.71545,0.71559,160799998.0
2005-02-15 19:33:00,0.71581,0.71581,0.71548,0.71558,111000000.0
2005-02-15 19:34:00,0.71573,0.7158,0.71557,0.7158,134000000.0
2005-02-15 19:35:00,0.71576,0.71581,0.71546,0.71581,129099998.0
2005-02-15 19:36:00,0.71568,0.71592,0.71568,0.71578,156200001.0
2005-02-15 19:37:00,0.71588,0.71607,0.71588,0.71599,56899999.0
2005-02-15 19:38:00,0.716,0.71605,0.71596,0.71596,98400000.0
2005-02-15 19:39:00,0.7158,0.71599,0.7158,0.71591,211299999.0
2005-02-15 19:40:00,0.716,0.71618,0.716,0.71602,95299999.0
2005-02-15 19:41:00,0.71566,0.71613,0.71566,0.71613,83600002.0
2005-02-15 19:42:00,0.71625,0.71629,0.71565,0.71576,137499998.0
2005-02-15 19:43:00,0.71563,0.71576,0.71558,0.71568,131199998.0
2005-02-15 19:44:00,0.71576,0.71594,0.71556,0.71582,115199998.0
2005-02-15 19:45:00,0.71571,0.71594,0.71569,0.71582,130100000.0
2005-02-15 19:46:00,0.71598,0.71601,0.7158,0.71592,136200003.0
2005-02-15 19:47:00,0.71587,0.71595,0.71572,0.7159,110799999.0
2005-02-15 19:48:00,0.71595,0.71621,0.71595,0.71602,78800000.0
2005-02-15 19:49:00,0.71601,0.71629,0.71594,0.71629,109200000.0
2005-02-15 19:50:00,0.71584,0.71607,0.71584,0.71598,102600000.0
2005-02-15 19:51:00,0.71575,0.7163,0.71575,0.7163,158300001.0
2005-02-15 19:52:00,0.71616,0.71637,0.71598,0.71614,171600001.0
2005-02-15 19:53:00,0.71604,0.71627,0.71597,0.71604,129499999.0
2005-02-15 19:54:00,0.71628,0.71638,0.71603,0.71613,148499999.0
2005-02-15 19:55:00,0.71586,0.7161,0.71579,0.7158,251299998.0
2005-02-15 19:56:00,0.71599,0.71604,0.71573,0.71588,257600001.0
2005-02-15 19:57:00,0.71608,0.71618,0.71599,0.7161,153700002.0
2005-02-15 19:58:00,0.7161,0.71637,0.7161,0.71636,207000000.0
2005-02-15 19:59:00,0.71608,0.71652,0.71608,0.71631,92599999.0
2005-02-15 20:00:00,0.71634,0.71645,0.71626,0.7163,265199999.0
2005-02-15 20:01:00,0.71608,0.71628,0.71597,0.71628,91599998.0
2005-02-15 20:02:00,0.71615,0.71635,0.71611,0.71617,110800000.0
2005-02-15 20:03:00,0.71635,0.71635,0.71595,0.71624,47299999.0
2005-02-15 20:04:00,0.71629,0.71629,0.7159,0.7159,115200001.0
2005-02-15 20:05:00,0.7162,0.71631,0.7159,0.71606,147500000.0
2005-02-15 20:06:00,0.71619,0.71627,0.71608,0.71622,316600000.0
2005-02-15 20:07:00,0.71614,0.71631,0.71605,0.71622,82800000.0
2005-02-15 20:08:00,0.71653,0.71653,0.71619,0.71619,53000001.0
2005-02-15 20:09:00,0.71649,0.71654,0.71615,0.71647,128499999.0
2005-02-15 20:10:00,0.71635,0.7165,0.71631,0.7165,143300000.0
2005-02-15 20:11:00,0.71603,0.71652,0.71603,0.71615,121399999.0
2005-02-15 20:12:00,0.71605,0.71619,0.71605,0.7161,68600000.0
2005-02-15 20:13:00,0.71588,0.71635,0.71588,0.71628,85099999.0
2005-02-15 20:14:00,0.71646,0.71675,0.71642,0.71646,122099999.0
2005-02-15 20:15:00,0.71625,0.7164,0.71619,0.71627,99999999.0
2005-02-15 20:16:00,0.71608,0.71644,0.71602,0.71638,347600001.0
2005-02-15 20:17:00,0.71642,0.7165,0.71614,0.7165,207800001.0
2005-02-15 20:18:00,0.7164,0.71667,0.7164,0.71658,157300000.0
2005-02-15 20:19:00,0.71629,0.71655,0.71629,0.71655,53500001.0
2005-02-15 20:20:00,0.71664,0.71664,0.71634,0.71652,154799997.0
2005-02-15 20:21:00,0.71646,0.7165,0.71624,0.71627,137999999.0
2005-02-15 20:22:00,0.71628,0.71639,0.7162,0.71628,101699999.0
2005-02-15 20:23:00,0.71623,0.71662,0.71623,0.71654,46700000.0
2005-02-15 20:24:00,0.71657,0.71657,0.71602,0.71617,95900001.0
2005-02-15 20:25:00,0.7163,0.71641,0.71623,0.71632,130399998.0
2005-02-15 20:26:00,0.71634,0.71642,0.71614,0.71628,143000000.0
2005-02-15 20:27:00,0.71638,0.71654,0.71631,0.7165,95700000.0
2005-02-15 20:28:00,0.71631,0.71659,0.71622,0.71659,93999998.0
2005-02-15 20:29:00,0.71646,0.71646,0.71598,0.71611,288600000.0
2005-02-15 20:30:00,0.7163,0.7163,0.71593,0.71614,402100000.0
2005-02-15 20:31:00,0.71632,0.71645,0.71611,0.71625,213699999.0
2005-02-15 20:32:00,0.71623,0.71641,0.7161,0.71612,152000001.0
2005-02-15 20:33:00,0.71647,0.71647,0.71604,0.71604,194099999.0
2005-02-15 20:34:00,0.71591,0.71624,0.71589,0.716,80400000.0
2005-02-15 20:35:00,0.71601,0.71644,0.71599,0.71643,99899999.0
2005-02-15 20:36:00,0.71627,0.71627,0.71599,0.71607,147800001.0
2005-02-15 20:37:00,0.71624,0.71643,0.71616,0.7162,213700000.0
2005-02-15 20:38:00,0.71593,0.71611,0.71571,0.71574,184599997.0
2005-02-15 20:39:00,0.71618,0.71618,0.71592,0.71609,74300000.0
2005-02-15 20:40:00,0.71625,0.71625,0.71584,0.71598,174599999.0
2005-02-15 20:41:00,0.71624,0.71641,0.71603,0.71618,167499999.0
2005-02-15 20:42:00,0.71643,0.71643,0.71627,0.71633,110699998.0
2005-02-15 20:43:00,0.71609,0.71647,0.71609,0.71614,113100000.0
2005-02-15 20:44:00,0.71624,0.71654,0.71624,0.71654,89000001.0
2005-02-15 20:45:00,0.71624,0.71655,0.71623,0.71655,60800000.0
2005-02-15 20:46:00,0.71659,0.71659,0.71621,0.71641,69900000.0
2005-02-15 20:47:00,0.71602,0.71614,0.71571,0.71593,65399999.0
2005-02-15 20:48:00,0.71568,0.71579,0.71559,0.71563,78499999.0
2005-02-15 20:49:00,0.71573,0.71597,0.71573,0.71589,142699999.0
2005-02-15 20:50:00,0.71587,0.71587,0.71559,0.71565,137699999.0
2005-02-15 20:51:00,0.71567,0.7158,0.71559,0.71559,60499999.0
2005-02-15 20:52:00,0.71575,0.71599,0.7157,0.71577,86700000.0
2005-02-15 20:53:00,0.71585,0.71586,0.71546,0.71546,244999999.0
2005-02-15 20:54:00,0.71581,0.716,0.71563,0.71577,212300003.0
2005-02-15 20:55:00,0.71562,0.71605,0.71555,0.71605,157699998.0
2005-02-15 20:56:00,0.71591,0.71604,0.71545,0.71581,88899999.0
2005-02-15 20:57:00,0.71591,0.71628,0.71591,0.71615,95200002.0
2005-02-15 20:58:00,0.71592,0.7162,0.71583,0.71589,284299997.0
2005-02-15 20:59:00,0.71601,0.7163,0.716,0.71608,193299998.0
2005-02-15 21:00:00,0.7162,0.71644,0.7162,0.71644,182100002.0
2005-02-15 21:01:00,0.71634,0.71638,0.71619,0.71628,89100000.0
2005-02-15 21:02:00,0.71604,0.71624,0.71589,0.71589,69100000.0
2005-02-15 21:03:00,0.71605,0.71605,0.71569,0.71605,96099999.0
2005-02-15 21:04:00,0.71581,0.71601,0.71579,0.71598,71000001.0
2005-02-15 21:05:00,0.71603,0.71621,0.71582,0.71621,93799999.0
2005-02-15 21:06:00,0.716,0.71636,0.71599,0.71599,118499999.0
2005-02-15 21:07:00,0.71633,0.71639,0.71613,0.71613,48800000.0
2005-02-15 21:08:00,0.71622,0.71623,0.71604,0.71613,116100001.0
2005-02-15 21:09:00,0.71603,0.71608,0.71582,0.71605,162400000.0
2005-02-15 21:10:00,0.71615,0.71625,0.71615,0.71624,101399998.0
2005-02-15 21:11:00,0.71637,0.71651,0.71637,0.71651,33499999.0
2005-02-15 21:12:00,0.71609,0.71646,0.71609,0.7163,163400002.0
2005-02-15 21:13:00,0.71621,0.71626,0.71601,0.71626,71000000.0
2005-02-15 21:14:00,0.71601,0.71615,0.71601,0.7161,85700000.0
2005-02-15 21:15:00,0.71617,0.71627,0.71599,0.71612,244699999.0
2005-02-15 21:16:00,0.71613,0.71642,0.71607,0.71628,133600002.0
2005-02-15 21:17:00,0.71597,0.71627,0.71594,0.71627,222900000.0
2005-02-15 21:18:00,0.7162,0.71647,0.71616,0.71647,194199998.0
2005-02-15 21:19:00,0.71619,0.71648,0.71619,0.71632,156000000.0
2005-02-15 21:20:00,0.71637,0.71649,0.71614,0.71642,222799999.0
2005-02-15 21:21:00,0.71622,0.7165,0.71622,0.7165,48799999.0
2005-02-15 21:22:00,0.71605,0.71614,0.71599,0.71605,86799999.0
2005-02-15 21:23:00,0.71615,0.71639,0.71615,0.71639,130000003.0
2005-02-15 21:24:00,0.71641,0.71641,0.71613,0.71613,97899998.0
2005-02-15 21:25:00,0.7159,0.71621,0.71587,0.71621,145700002.0
2005-02-15 21:26:00,0.71616,0.71616,0.7159,0.7159,98799999.0
2005-02-15 21:27:00,0.71595,0.71627,0.71595,0.71627,124300002.0
2005-02-15 21:28:00,0.71612,0.71623,0.71612,0.71623,46999999.0
2005-02-15 21:29:00,0.71581,0.71633,0.71581,0.71621,155099999.0
2005-02-15 21:30:00,0.7163,0.71651,0.71621,0.71651,119500000.0
2005-02-15 21:31:00,0.7164,0.7164,0.71625,0.71625,23500000.0
2005-02-15 21:32:00,0.71615,0.71615,0.71604,0.71609,125900000.0
2005-02-15 21:33:00,0.71642,0.71645,0.71619,0.71645,96000000.0
2005-02-15 21:34:00,0.71627,0.71633,0.71615,0.71615,77400000.0
2005-02-15 21:35:00,0.71629,0.71647,0.71625,0.71625,160300000.0
2005-02-15 21:36:00,0.71609,0.71639,0.71597,0.71639,195800000.0
2005-02-15 21:37:00,0.71614,0.71617,0.7159,0.71605,116799999.0
2005-02-15 21:38:00,0.71599,0.71603,0.71587,0.71603,67400000.0
2005-02-15 21:39:00,0.71601,0.71619,0.71601,0.71614,65600000.0
2005-02-15 21:40:00,0.7159,0.71627,0.71585,0.71627,200699998.0
2005-02-15 21:41:00,0.71595,0.71622,0.71595,0.71617,110400000.0
2005-02-15 21:42:00,0.71607,0.71645,0.71599,0.71645,84199999.0
2005-02-15 21:43:00,0.71612,0.71647,0.71612,0.71628,67700001.0
2005-02-15 21:44:00,0.7164,0.71644,0.71596,0.71596,42600000.0
2005-02-15 21:45:00,0.71604,0.71613,0.71604,0.71604,82400001.0
2005-02-15 21:46:00,0.71583,0.71583,0.71558,0.71575,93400001.0
2005-02-15 21:47:00,0.71575,0.71604,0.71575,0.71604,83600001.0
2005-02-15 21:48:00,0.71586,0.71586,0.71565,0.71565,60600000.0
2005-02-15 21:49:00,0.71566,0.71582,0.71559,0.71572,65900000.0
2005-02-15 21:50:00,0.71572,0.71584,0.71564,0.71584,97099999.0
2005-02-15 21:51:00,0.71575,0.71583,0.71568,0.71574,112900000.0
2005-02-15 21:52:00,0.71576,0.71589,0.71572,0.71587,67000000.0
2005-02-15 21:53:00,0.71538,0.71582,0.7152,0.71578,106999999.0
2005-02-15 21:54:00,0.71575,0.71585,0.71563,0.71585,99900000.0
2005-02-15 21:55:00,0.7156,0.7158,0.7156,0.71565,44199999.0
2005-02-15 21:56:00,0.71586,0.71587,0.71564,0.71565,109400001.0
2005-02-15 21:57:00,0.71582,0.71597,0.71576,0.71597,188600001.0
2005-02-15 21:58:00,0.71601,0.71608,0.71585,0.71585,69900000.0
2005-02-15 21:59:00,0.71581,0.71581,0.7156,0.7156,76200000.0
2005-02-15 22:00:00,0.71576,0.71603,0.71566,0.71598,103600000.0
2005-02-15 22:01:00,0.71586,0.71599,0.7158,0.71598,162799998.0
2005-02-15 22:02:00,0.71618,0.7163,0.71606,0.71614,140900000.0
2005-02-15 22:03:00,0.71611,0.71633,0.716,0.71627,105499999.0
2005-02-15 22:04:00,0.71622,0.71631,0.71608,0.71627,117900000.0
2005-02-15 22:05:00,0.71618,0.71629,0.71597,0.71607,144899999.0
2005-02-15 22:06:00,0.716,0.71624,0.71562,0.71592,127100000.0
2005-02-15 22:07:00,0.71584,0.71623,0.71584,0.71613,113300000.0
2005-02-15 22:08:00,0.71606,0.71631,0.716,0.71613,121500001.0
2005-02-15 22:09:00,0.7161,0.71621,0.716,0.71615,120200000.0
2005-02-15 22:10:00,0.71613,0.71615,0.71594,0.71607,67800000.0
2005-02-15 22:11:00,0.71576,0.71608,0.71576,0.71604,148300001.0
2005-02-15 22:12:00,0.716,0.71601,0.71583,0.71589,95300001.0
2005-02-15 22:13:00,0.71604,0.71604,0.71582,0.71588,84400000.0
2005-02-15 22:14:00,0.7157,0.71587,0.71563,0.71587,93200002.0
2005-02-15 22:15:00,0.71573,0.71583,0.71564,0.71577,165699997.0
2005-02-15 22:16:00,0.71571,0.71571,0.7154,0.7154,39800000.0
2005-02-15 22:17:00,0.71566,0.71583,0.71566,0.71583,64100000.0
2005-02-15 22:18:00,0.71572,0.7158,0.71567,0.71567,130200003.0
2005-02-15 22:19:00,0.71588,0.71623,0.71588,0.71601,108099999.0
2005-02-15 22:20:00,0.71596,0.71621,0.71596,0.71617,98599999.0
2005-02-15 22:21:00,0.71619,0.71619,0.71593,0.71608,108599999.0
2005-02-15 22:22:00,0.71605,0.7162,0.71594,0.7161,114100000.0
2005-02-15 22:23:00,0.71605,0.71635,0.71605,0.71617,103000002.0
2005-02-15 22:24:00,0.71595,0.71613,0.71555,0.71592,120100000.0
2005-02-15 22:25:00,0.71569,0.7158,0.71564,0.71568,140300001.0
2005-02-15 22:26:00,0.71564,0.71573,0.71555,0.71573,84200001.0
2005-02-15 22:27:00,0.71581,0.71588,0.71562,0.7158,132100000.0
2005-02-15 22:28:00,0.71564,0.71564,0.71548,0.71557,80500000.0
2005-02-15 22:29:00,0.71565,0.7158,0.71565,0.7158,97800000.0
2005-02-15 22:30:00,0.71591,0.71594,0.71576,0.71593,129599999.0
2005-02-15 22:31:00,0.71562,0.71585,0.71556,0.71576,80100000.0
2005-02-15 22:32:00,0.71571,0.71588,0.7156,0.71588,108600001.0
2005-02-15 22:33:00,0.71573,0.7159,0.71573,0.7159,80700000.0
2005-02-15 22:34:00,0.71572,0.71585,0.7155,0.71585,99099998.0
2005-02-15 22:35:00,0.71564,0.71564,0.71541,0.71563,159600001.0
2005-02-15 22:36:00,0.71558,0.7157,0.7154,0.71543,159799998.0
2005-02-15 22:37:00,0.71572,0.71572,0.71544,0.7155,90000002.0
2005-02-15 22:38:00,0.71553,0.71575,0.71541,0.71572,90800000.0
2005-02-15 22:39:00,0.71562,0.71562,0.71543,0.7156,74400001.0
2005-02-15 22:40:00,0.71561,0.71561,0.71539,0.71548,56200000.0
2005-02-15 22:41:00,0.71576,0.71577,0.71552,0.71577,43000000.0
2005-02-15 22:42:00,0.71584,0.71584,0.71528,0.71528,102599998.0
2005-02-15 22:43:00,0.71562,0.71562,0.71512,0.71561,196600001.0
2005-02-15 22:44:00,0.71587,0.71587,0.71555,0.71557,163899999.0
2005-02-15 22:45:00,0.71576,0.71582,0.7156,0.71575,146800001.0
2005-02-15 22:46:00,0.7156,0.71585,0.71556,0.71562,272599999.0
2005-02-15 22:47:00,0.71552,0.71576,0.71552,0.71574,51000000.0
2005-02-15 22:48:00,0.71576,0.71585,0.7156,0.71585,99400000.0
2005-02-15 22:49:00,0.71579,0.71583,0.71552,0.71583,141700000.0
2005-02-15 22:50:00,0.71583,0.71583,0.7154,0.71564,186499999.0
2005-02-15 22:51:00,0.71562,0.71575,0.71536,0.71575,190099998.0
2005-02-15 22:52:00,0.71588,0.71588,0.71546,0.71546,103400001.0
2005-02-15 22:53:00,0.71564,0.71587,0.71545,0.71587,95499998.0
2005-02-15 22:54:00,0.71558,0.71563,0.7153,0.71535,97700001.0
2005-02-15 22:55:00,0.7155,0.71562,0.7155,0.71554,119699998.0
2005-02-15 22:56:00,0.7158,0.7158,0.71555,0.71555,116100000.0
2005-02-15 22:57:00,0.71565,0.71583,0.71564,0.71566,150999998.0
2005-02-15 22:58:00,0.71571,0.71583,0.71554,0.71576,55600000.0
2005-02-15 22:59:00,0.7156,0.71569,0.7153,0.71538,139499998.0
2005-02-15 23:00:00,0.71564,0.71569,0.71546,0.71546,78999999.0
2005-02-15 23:01:00,0.71584,0.71605,0.71565,0.71565,107600001.0
2005-02-15 23:02:00,0.71583,0.71603,0.7156,0.7157,101699999.0
2005-02-15 23:03:00,0.71571,0.71571,0.71555,0.71564,72800000.0
2005-02-15 23:04:00,0.71585,0.71591,0.71585,0.71585,61799999.0
2005-02-15 23:05:00,0.7158,0.71595,0.7158,0.7158,113000001.0
2005-02-15 23:06:00,0.71588,0.71588,0.7154,0.7154,78700000.0
2005-02-15 23:07:00,0.71551,0.71585,0.71551,0.71583,105900002.0
2005-02-15 23:08:00,0.71546,0.71571,0.71546,0.71568,63699999.0
2005-02-15 23:09:00,0.71564,0.71577,0.71559,0.71577,85300001.0
2005-02-15 23:10:00,0.71571,0.71576,0.71553,0.71572,105499998.0
2005-02-15 23:11:00,0.71572,0.7159,0.71566,0.71566,96000001.0
2005-02-15 23:12:00,0.7157,0.71584,0.71558,0.71575,163899997.0
2005-02-15 23:13:00,0.71573,0.71581,0.71564,0.71577,78100001.0
2005-02-15 23:14:00,0.71577,0.71591,0.71577,0.71582,43800000.0
2005-02-15 23:15:00,0.71576,0.71576,0.71552,0.71552,106500000.0
2005-02-15 23:16:00,0.71559,0.71572,0.71556,0.71565,130800001.0
2005-02-15 23:17:00,0.71571,0.71577,0.71561,0.7157,65100000.0
2005-02-15 23:18:00,0.71573,0.71573,0.71549,0.71571,68500001.0
2005-02-15 23:19:00,0.71552,0.7156,0.71551,0.71551,102000002.0
2005-02-15 23:20:00,0.71572,0.71585,0.71551,0.71582,111000000.0
2005-02-15 23:21:00,0.71562,0.71582,0.71562,0.71582,19900000.0
2005-02-15 23:22:00,0.71567,0.71576,0.71547,0.71552,59700000.0
2005-02-15 23:23:00,0.71573,0.71577,0.71559,0.71575,67600000.0
2005-02-15 23:24:00,0.71567,0.71578,0.71562,0.71569,150199998.0
2005-02-15 23:25:00,0.71591,0.71591,0.71563,0.71584,103799998.0
2005-02-15 23:26:00,0.71595,0.71595,0.71567,0.71569,66200000.0
2005-02-15 23:27:00,0.71587,0.71589,0.71572,0.71572,53800000.0
2005-02-15 23:28:00,0.71583,0.71587,0.71579,0.71587,55800000.0
2005-02-15 23:29:00,0.71576,0.71581,0.7157,0.71573,89400000.0
2005-02-15 23:30:00,0.71543,0.71586,0.71543,0.71586,126400001.0
2005-02-15 23:31:00,0.71549,0.7157,0.71549,0.71567,62500001.0
2005-02-15 23:32:00,0.71572,0.71581,0.71555,0.71572,93700000.0
2005-02-15 23:33:00,0.71569,0.71586,0.71569,0.71573,103800002.0
2005-02-15 23:34:00,0.71576,0.71589,0.71574,0.71574,82799999.0
2005-02-15 23:35:00,0.7158,0.71582,0.71568,0.71577,55299999.0
2005-02-15 23:36:00,0.71574,0.71574,0.71545,0.71559,82900000.0
2005-02-15 23:37:00,0.71581,0.71587,0.71574,0.71587,51700000.0
2005-02-15 23:38:00,0.71592,0.71592,0.71557,0.71566,125500002.0
2005-02-15 23:39:00,0.71548,0.71575,0.7154,0.71569,48000000.0
2005-02-15 23:40:00,0.7156,0.71565,0.7156,0.71565,13600000.0
2005-02-15 23:41:00,0.71561,0.71582,0.71555,0.71555,87899999.0
2005-02-15 23:42:00,0.71552,0.71552,0.71529,0.71538,71899999.0
2005-02-15 23:43:00,0.71546,0.71547,0.71513,0.71521,108700000.0
2005-02-15 23:44:00,0.71516,0.71558,0.71516,0.71529,89300000.0
2005-02-15 23:45:00,0.71523,0.71549,0.71523,0.71544,146899998.0
2005-02-15 23:46:00,0.71527,0.71561,0.71527,0.71555,138000000.0
2005-02-15 23:47:00,0.71571,0.71571,0.71542,0.71553,74000002.0
2005-02-15 23:48:00,0.71543,0.7157,0.71543,0.7157,46299999.0
2005-02-15 23:49:00,0.71539,0.71573,0.71539,0.7157,108100000.0
2005-02-15 23:50:00,0.71537,0.71548,0.71536,0.71545,94799999.0
2005-02-15 23:51:00,0.71551,0.71581,0.71551,0.71576,88200003.0
2005-02-15 23:52:00,0.71548,0.71583,0.71548,0.71564,127199999.0
2005-02-15 23:53:00,0.71556,0.71582,0.71556,0.71569,151399999.0
2005-02-15 23:54:00,0.71575,0.71592,0.71571,0.71585,45000000.0
2005-02-15 23:55:00,0.71545,0.71582,0.71545,0.71582,83700000.0
2005-02-15 23:56:00,0.71583,0.71583,0.71539,0.71555,102299999.0
2005-02-15 23:57:00,0.71557,0.71574,0.71554,0.71554,113200003.0
2005-02-15 23:58:00,0.71546,0.71573,0.71546,0.7156,102600000.0
2005-02-15 23:59:00,0.71554,0.7156,0.71525,0.7156,121299997.0
2005-02-16 00:00:00,0.71587,0.71587,0.71557,0.71572,98500000.0
2005-02-16 00:01:00,0.71567,0.71567,0.71544,0.71544,95100001.0
2005-02-16 00:02:00,0.71552,0.71572,0.7154,0.71572,108500000.0
2005-02-16 00:03:00,0.71564,0.71581,0.71557,0.71581,80399999.0
2005-02-16 00:04:00,0.71557,0.71557,0.71538,0.71538,94600001.0
2005-02-16 00:05:00,0.71586,0.71586,0.71553,0.71554,69699999.0
2005-02-16 00:06:00,0.7158,0.71587,0.71556,0.71585,69700000.0
2005-02-16 00:07:00,0.71578,0.71583,0.71563,0.71583,61400000.0
2005-02-16 00:08:00,0.71547,0.71579,0.71547,0.71579,80999999.0
2005-02-16 00:09:00,0.71581,0.71581,0.71563,0.71575,29900000.0
2005-02-16 00:10:00,0.71582,0.71597,0.71582,0.71595,120000003.0
2005-02-16 00:11:00,0.71582,0.71582,0.71548,0.71548,109299999.0
2005-02-16 00:12:00,0.71558,0.7158,0.71541,0.71577,168000000.0
2005-02-16 00:13:00,0.71572,0.71584,0.71567,0.71575,105399998.0
2005-02-16 00:14:00,0.71581,0.71581,0.71558,0.71581,84000001.0
2005-02-16 00:15:00,0.71583,0.71583,0.71537,0.71537,53500000.0
2005-02-16 00:16:00,0.71552,0.71561,0.71546,0.71546,75600000.0
2005-02-16 00:17:00,0.71552,0.71552,0.71496,0.71532,77900000.0
2005-02-16 00:18:00,0.7153,0.71538,0.71503,0.71509,90500000.0
2005-02-16 00:19:00,0.71557,0.71574,0.7152,0.71553,102699999.0
2005-02-16 00:20:00,0.71543,0.71543,0.71511,0.71525,48299999.0
2005-02-16 00:21:00,0.71517,0.71536,0.71517,0.71532,91799998.0
2005-02-16 00:22:00,0.71533,0.71535,0.71489,0.71529,133400000.0
2005-02-16 00:23:00,0.7152,0.71533,0.71503,0.71529,106199998.0
2005-02-16 00:24:00,0.71526,0.71547,0.71493,0.71547,50900000.0
2005-02-16 00:25:00,0.71561,0.71561,0.71518,0.71518,166500001.0
2005-02-16 00:26:00,0.71529,0.71552,0.71529,0.71552,66200000.0
2005-02-16 00:27:00,0.71525,0.71553,0.71525,0.71553,52100001.0
2005-02-16 00:28:00,0.7154,0.71565,0.71519,0.71565,140699998.0
2005-02-16 00:29:00,0.71555,0.71555,0.71513,0.71513,137700000.0
2005-02-16 00:30:00,0.7156,0.7156,0.71533,0.7154,50200000.0
2005-02-16 00:31:00,0.71529,0.71534,0.71525,0.71534,50200000.0
2005-02-16 00:32:00,0.71554,0.71554,0.71513,0.71513,98500000.0
2005-02-16 00:33:00,0.71542,0.71553,0.71518,0.71518,105500000.0
2005-02-16 00:34:00,0.71523,0.71532,0.715,0.71525,133800000.0
2005-02-16 00:35:00,0.71516,0.71532,0.71499,0.71505,129300002.0
2005-02-16 00:36:00,0.71508,0.71522,0.71497,0.71522,96900000.0
2005-02-16 00:37:00,0.71503,0.71519,0.71498,0.715,115700000.0
2005-02-16 00:38:00,0.71503,0.71539,0.71503,0.71539,75999999.0
2005-02-16 00:39:00,0.71539,0.71539,0.71507,0.71517,151399998.0
2005-02-16 00:40:00,0.7151,0.71521,0.71497,0.71498,81100000.0
2005-02-16 00:41:00,0.71509,0.71509,0.71476,0.71499,83499999.0
2005-02-16 00:42:00,0.71497,0.71516,0.71485,0.71485,76699999.0
2005-02-16 00:43:00,0.7149,0.71516,0.71476,0.71516,68199999.0
2005-02-16 00:44:00,0.71502,0.71505,0.71491,0.71491,44900000.0
2005-02-16 00:45:00,0.71488,0.71526,0.71487,0.71506,121800000.0
2005-02-16 00:46:00,0.71497,0.71525,0.71497,0.71525,72699999.0
2005-02-16 00:47:00,0.71515,0.71515,0.71481,0.71481,64599999.0
2005-02-16 00:48:00,0.71494,0.7152,0.71494,0.71514,87700000.0
2005-02-16 00:49:00,0.71526,0.71527,0.7151,0.7151,73300000.0
2005-02-16 00:50:00,0.71514,0.7152,0.71495,0.71509,74199999.0
2005-02-16 00:51:00,0.71512,0.71536,0.71512,0.71536,33400000.0
2005-02-16 00:52:00,0.71537,0.71541,0.71517,0.71517,70100000.0
2005-02-16 00:53:00,0.7151,0.71538,0.71504,0.71538,132499998.0
2005-02-16 00:54:00,0.71527,0.71537,0.71503,0.71537,93200000.0
2005-02-16 00:55:00,0.71539,0.71539,0.71518,0.71518,67900000.0
2005-02-16 00:56:00,0.71512,0.71527,0.71512,0.71513,141400001.0
2005-02-16 00:57:00,0.71513,0.7154,0.71513,0.71534,50199999.0
2005-02-16 00:58:00,0.71532,0.71554,0.71532,0.71547,63800000.0
2005-02-16 00:59:00,0.71532,0.71532,0.71501,0.7151,72699999.0
2005-02-16 01:00:00,0.715,0.71529,0.71492,0.71529,117500001.0
2005-02-16 01:01:00,0.71509,0.71533,0.71505,0.71533,63100000.0
2005-02-16 01:02:00,0.71537,0.71537,0.71501,0.7151,111399999.0
2005-02-16 01:03:00,0.71527,0.71534,0.71505,0.71523,76600001.0
2005-02-16 01:04:00,0.71529,0.71529,0.71498,0.71514,64699998.0
2005-02-16 01:05:00,0.71502,0.71505,0.71502,0.71505,15200000.0
2005-02-16 01:06:00,0.71523,0.71523,0.71485,0.71485,75500002.0
2005-02-16 01:07:00,0.71478,0.715,0.71466,0.715,52100000.0
2005-02-16 01:08:00,0.71495,0.71508,0.71479,0.71508,100099999.0
2005-02-16 01:09:00,0.71502,0.71502,0.71467,0.71474,73400001.0
2005-02-16 01:10:00,0.71458,0.71493,0.71442,0.71492,142599999.0
2005-02-16 01:11:00,0.71492,0.71515,0.71485,0.71485,63200000.0
2005-02-16 01:12:00,0.71475,0.71508,0.71475,0.71491,125099999.0
2005-02-16 01:13:00,0.71507,0.71518,0.71494,0.71518,90400000.0
2005-02-16 01:14:00,0.7149,0.71512,0.71489,0.71491,102999999.0
2005-02-16 01:15:00,0.71486,0.71516,0.71486,0.71516,92599999.0
2005-02-16 01:16:00,0.71516,0.71527,0.71511,0.71527,59899999.0
2005-02-16 01:17:00,0.71516,0.71517,0.7148,0.71488,126800001.0
2005-02-16 01:18:00,0.71502,0.71516,0.71499,0.71506,102600000.0
2005-02-16 01:19:00,0.71489,0.71511,0.71488,0.71494,104600000.0
2005-02-16 01:20:00,0.71477,0.71497,0.71467,0.71497,103600000.0
2005-02-16 01:21:00,0.71494,0.71494,0.71477,0.71482,96099998.0
2005-02-16 01:22:00,0.7147,0.71487,0.71465,0.71478,139700001.0
2005-02-16 01:23:00,0.7147,0.71502,0.71469,0.71502,101600001.0
2005-02-16 01:24:00,0.71497,0.71497,0.71473,0.71491,74900001.0
2005-02-16 01:25:00,0.71471,0.71492,0.71471,0.71485,75900000.0
2005-02-16 01:26:00,0.71489,0.71489,0.71468,0.71475,128200000.0
2005-02-16 01:27:00,0.71474,0.71505,0.71457,0.71505,72300000.0
2005-02-16 01:28:00,0.71488,0.71494,0.7148,0.7149,89500000.0
2005-02-16 01:29:00,0.71486,0.71497,0.7148,0.7148,103300000.0
2005-02-16 01:30:00,0.71491,0.71502,0.71471,0.71471,88700000.0
2005-02-16 01:31:00,0.71492,0.7151,0.71491,0.71498,96099998.0
2005-02-16 01:32:00,0.71476,0.71496,0.71458,0.71481,71799999.0
2005-02-16 01:33:00,0.71513,0.71515,0.71486,0.7149,134900000.0
2005-02-16 01:34:00,0.71499,0.71501,0.71488,0.71488,75200000.0
2005-02-16 01:35:00,0.71493,0.71509,0.71491,0.71491,99599999.0
2005-02-16 01:36:00,0.7151,0.71528,0.71497,0.71528,89199999.0
2005-02-16 01:37:00,0.71531,0.71531,0.71516,0.71531,36300000.0
2005-02-16 01:38:00,0.71543,0.71543,0.71517,0.71519,89399999.0
2005-02-16 01:39:00,0.71483,0.71513,0.71483,0.71495,78500001.0
2005-02-16 01:40:00,0.7153,0.7153,0.71482,0.71482,161999999.0
2005-02-16 01:41:00,0.7153,0.7153,0.71508,0.71519,62400001.0
2005-02-16 01:42:00,0.71525,0.71525,0.71489,0.71493,90499999.0
2005-02-16 01:43:00,0.71482,0.71491,0.71459,0.71484,83600000.0
2005-02-16 01:44:00,0.71481,0.71494,0.71466,0.71479,106099998.0
2005-02-16 01:45:00,0.71479,0.71502,0.71467,0.71496,77900000.0
2005-02-16 01:46:00,0.7147,0.71491,0.71455,0.71455,110100002.0
2005-02-16 01:47:00,0.71497,0.71497,0.71452,0.71461,80500001.0
2005-02-16 01:48:00,0.7144,0.71456,0.71432,0.71449,112599999.0
2005-02-16 01:49:00,0.7143,0.71437,0.71402,0.71435,116600000.0
2005-02-16 01:50:00,0.7142,0.71438,0.71396,0.71437,98400001.0
2005-02-16 01:51:00,0.71466,0.71466,0.71444,0.71444,47600001.0
2005-02-16 01:52:00,0.71445,0.71445,0.71424,0.71424,62999999.0
2005-02-16 01:53:00,0.714,0.71416,0.7137,0.71407,83000000.0
2005-02-16 01:54:00,0.71367,0.71382,0.71361,0.71369,91500001.0
2005-02-16 01:55:00,0.71395,0.71395,0.7137,0.7139,135399998.0
2005-02-16 01:56:00,0.71385,0.71385,0.71361,0.71378,115399998.0
2005-02-16 01:57:00,0.71387,0.71407,0.71378,0.71394,110400001.0
2005-02-16 01:58:00,0.71377,0.71387,0.71359,0.71381,116000003.0
2005-02-16 01:59:00,0.71342,0.71381,0.71342,0.71381,75100000.0
2005-02-16 02:00:00,0.71382,0.71382,0.71361,0.71366,71400000.0
2005-02-16 02:01:00,0.71379,0.71379,0.71348,0.71362,97400001.0
2005-02-16 02:02:00,0.71356,0.71366,0.71328,0.71328,112699999.0
2005-02-16 02:03:00,0.71316,0.71348,0.71316,0.71327,95500001.0
2005-02-16 02:04:00,0.71355,0.71365,0.71313,0.71332,146099999.0
2005-02-16 02:05:00,0.71362,0.7137,0.71342,0.71352,109299999.0
2005-02-16 02:06:00,0.7136,0.71367,0.7135,0.7135,60700000.0
2005-02-16 02:07:00,0.71344,0.7135,0.71333,0.71333,81400000.0
2005-02-16 02:08:00,0.71349,0.71363,0.71334,0.71349,115400001.0
2005-02-16 02:09:00,0.71351,0.71358,0.71335,0.71351,103700000.0
2005-02-16 02:10:00,0.71367,0.71367,0.71321,0.7134,76000000.0
2005-02-16 02:11:00,0.71345,0.71353,0.71328,0.7133,66100000.0
2005-02-16 02:12:00,0.7133,0.71347,0.7133,0.71347,13500000.0
2005-02-16 02:13:00,0.71335,0.71351,0.71325,0.71351,75300002.0
2005-02-16 02:14:00,0.71353,0.71354,0.71334,0.71345,103800000.0
2005-02-16 02:15:00,0.71343,0.71354,0.7133,0.71332,134100001.0
2005-02-16 02:16:00,0.71315,0.7136,0.71315,0.71341,100299999.0
2005-02-16 02:17:00,0.71335,0.71335,0.7133,0.7133,39100000.0
2005-02-16 02:18:00,0.71294,0.7133,0.71294,0.71318,74100000.0
2005-02-16 02:19:00,0.71291,0.71321,0.7129,0.7129,123400001.0
2005-02-16 02:20:00,0.71311,0.7134,0.71311,0.71317,86399998.0
2005-02-16 02:21:00,0.71314,0.7132,0.71298,0.71302,132300002.0
2005-02-16 02:22:00,0.71313,0.71321,0.71295,0.71311,131499998.0
2005-02-16 02:23:00,0.71293,0.71297,0.71273,0.71282,123300001.0
2005-02-16 02:24:00,0.71296,0.71303,0.71283,0.71303,108199999.0
2005-02-16 02:25:00,0.71307,0.71332,0.71307,0.71307,59100000.0
2005-02-16 02:26:00,0.71309,0.71344,0.71309,0.71327,36199999.0
2005-02-16 02:27:00,0.71323,0.71343,0.71312,0.71312,70800001.0
2005-02-16 02:28:00,0.71308,0.71324,0.71301,0.71311,131600000.0
2005-02-16 02:29:00,0.71329,0.71337,0.71318,0.71337,121600001.0
2005-02-16 02:30:00,0.71347,0.71352,0.7133,0.71352,59400000.0
2005-02-16 02:31:00,0.71347,0.71348,0.71311,0.71329,108500000.0
2005-02-16 02:32:00,0.7133,0.7133,0.71294,0.713,35700000.0
2005-02-16 02:33:00,0.71289,0.71305,0.71268,0.71305,163399998.0
2005-02-16 02:34:00,0.71272,0.71284,0.71266,0.71284,60400000.0
2005-02-16 02:35:00,0.71281,0.71293,0.71274,0.71274,119899999.0
2005-02-16 02:36:00,0.71292,0.713,0.7127,0.71279,96700000.0
2005-02-16 02:37:00,0.71299,0.71317,0.71286,0.71317,68300000.0
2005-02-16 02:38:00,0.71306,0.7132,0.71291,0.7132,56200000.0
2005-02-16 02:39:00,0.71317,0.71317,0.71291,0.71291,21600000.0
2005-02-16 02:40:00,0.71293,0.71293,0.71256,0.71282,100200000.0
2005-02-16 02:41:00,0.71287,0.71301,0.71287,0.71301,38900001.0
2005-02-16 02:42:00,0.71323,0.71323,0.71298,0.71315,69500001.0
2005-02-16 02:43:00,0.71282,0.71292,0.71282,0.71292,25300000.0
2005-02-16 02:44:00,0.71294,0.71312,0.71288,0.71312,56499999.0
2005-02-16 02:45:00,0.71285,0.71305,0.71251,0.71263,85600000.0
2005-02-16 02:46:00,0.71273,0.71273,0.71259,0.71262,83600001.0
2005-02-16 02:47:00,0.71276,0.71285,0.71255,0.71267,125200001.0
2005-02-16 02:48:00,0.71261,0.71285,0.71247,0.71285,105199998.0
2005-02-16 02:49:00,0.71281,0.71281,0.71264,0.71274,47200000.0
2005-02-16 02:50:00,0.713,0.713,0.71269,0.71291,148499998.0
2005-02-16 02:51:00,0.71305,0.71305,0.71284,0.71284,119700000.0
2005-02-16 02:52:00,0.71282,0.71298,0.71282,0.71285,86500000.0
2005-02-16 02:53:00,0.71303,0.71303,0.71275,0.71275,74100001.0
2005-02-16 02:54:00,0.71306,0.71312,0.71267,0.71276,123599999.0
2005-02-16 02:55:00,0.71265,0.71274,0.71255,0.71266,96000000.0
2005-02-16 02:56:00,0.7129,0.7133,0.71281,0.71281,53900000.0
2005-02-16 02:57:00,0.71266,0.71283,0.71265,0.71281,67400000.0
2005-02-16 02:58:00,0.71278,0.71294,0.71268,0.7128,62100000.0
2005-02-16 02:59:00,0.71271,0.71282,0.71262,0.71281,116700002.0
2005-02-16 03:00:00,0.71281,0.71284,0.71276,0.71276,63000000.0
2005-02-16 03:01:00,0.71266,0.71286,0.71261,0.71286,100000000.0
2005-02-16 03:02:00,0.71239,0.71285,0.71239,0.71285,66899998.0
2005-02-16 03:03:00,0.71279,0.71279,0.71249,0.71257,117599999.0
2005-02-16 03:04:00,0.71255,0.71279,0.7125,0.71263,150299996.0
2005-02-16 03:05:00,0.71242,0.71275,0.71242,0.71275,139800001.0
2005-02-16 03:06:00,0.71269,0.71274,0.71257,0.71274,116000001.0
2005-02-16 03:07:00,0.71286,0.71286,0.71242,0.71242,60600002.0
2005-02-16 03:08:00,0.71254,0.71273,0.71248,0.71248,135400001.0
2005-02-16 03:09:00,0.71244,0.71276,0.71244,0.71251,125600000.0
2005-02-16 03:10:00,0.71273,0.71325,0.71273,0.71283,85900001.0
2005-02-16 03:11:00,0.71286,0.71302,0.71286,0.71299,84700001.0
2005-02-16 03:12:00,0.71307,0.71307,0.71281,0.71303,104400000.0
2005-02-16 03:13:00,0.71283,0.71321,0.71283,0.71313,85399999.0
2005-02-16 03:14:00,0.71318,0.71318,0.71293,0.71317,89000001.0
2005-02-16 03:15:00,0.71314,0.71332,0.71313,0.71313,95000000.0
2005-02-16 03:16:00,0.71335,0.71335,0.71312,0.71322,77500000.0
2005-02-16 03:17:00,0.71318,0.71318,0.7129,0.71297,61400000.0
2005-02-16 03:18:00,0.71299,0.7132,0.71289,0.71312,57600000.0
2005-02-16 03:19:00,0.71299,0.71315,0.7128,0.7128,76400001.0
2005-02-16 03:20:00,0.71294,0.7131,0.71282,0.71308,161200003.0
2005-02-16 03:21:00,0.7129,0.71308,0.71289,0.71301,113400000.0
2005-02-16 03:22:00,0.71263,0.71298,0.71263,0.71298,101399999.0
2005-02-16 03:23:00,0.71284,0.713,0.71279,0.71279,75700000.0
2005-02-16 03:24:00,0.71291,0.71317,0.71281,0.71317,58800000.0
2005-02-16 03:25:00,0.71296,0.71297,0.71279,0.71284,105600000.0
2005-02-16 03:26:00,0.713,0.713,0.71261,0.71261,85999999.0
2005-02-16 03:27:00,0.71312,0.71312,0.71284,0.71284,83399999.0
2005-02-16 03:28:00,0.71305,0.71316,0.71274,0.71274,46900000.0
2005-02-16 03:29:00,0.71279,0.71308,0.71279,0.71308,68299999.0
2005-02-16 03:30:00,0.71301,0.71307,0.71281,0.71281,84100000.0
2005-02-16 03:31:00,0.71288,0.71322,0.71275,0.71322,121400000.0
2005-02-16 03:32:00,0.71308,0.71325,0.71289,0.71325,68400002.0
2005-02-16 03:33:00,0.71327,0.71327,0.71293,0.71302,94900000.0
2005-02-16 03:34:00,0.71285,0.71333,0.71285,0.71329,95599999.0
2005-02-16 03:35:00,0.71334,0.71334,0.71317,0.7133,116699997.0
2005-02-16 03:36:00,0.71316,0.71317,0.71305,0.71307,99200002.0
2005-02-16 03:37:00,0.71349,0.71349,0.71318,0.71338,91199999.0
2005-02-16 03:38:00,0.71321,0.71321,0.71305,0.71318,24900000.0
2005-02-16 03:39:00,0.71311,0.71341,0.71311,0.71341,32700000.0
2005-02-16 03:40:00,0.71345,0.71355,0.71345,0.71355,96400002.0
2005-02-16 03:41:00,0.71315,0.71348,0.71315,0.71348,118399998.0
2005-02-16 03:42:00,0.71334,0.71334,0.71305,0.7132,96099998.0
2005-02-16 03:43:00,0.71313,0.7136,0.71313,0.71354,68100000.0
2005-02-16 03:44:00,0.71368,0.71382,0.71348,0.71364,99499998.0
2005-02-16 03:45:00,0.71335,0.71372,0.71335,0.71359,72100002.0
2005-02-16 03:46:00,0.71388,0.71388,0.71343,0.71371,118700000.0
2005-02-16 03:47:00,0.71356,0.71356,0.71341,0.7135,128999997.0
2005-02-16 03:48:00,0.71357,0.71362,0.71337,0.71362,134300001.0
2005-02-16 03:49:00,0.71394,0.71444,0.71394,0.71439,100499997.0
2005-02-16 03:50:00,0.71383,0.71414,0.71371,0.71412,119900000.0
2005-02-16 03:51:00,0.71353,0.71408,0.7135,0.7139,80400001.0
2005-02-16 03:52:00,0.71358,0.71371,0.7135,0.71358,121199996.0
2005-02-16 03:53:00,0.71359,0.71383,0.71355,0.71383,84399999.0
2005-02-16 03:54:00,0.71364,0.71375,0.71347,0.71375,79699998.0
2005-02-16 03:55:00,0.71339,0.71366,0.71333,0.7136,143200001.0
2005-02-16 03:56:00,0.71343,0.71374,0.71343,0.7136,85300000.0
2005-02-16 03:57:00,0.71353,0.7136,0.7134,0.7134,86000000.0
2005-02-16 03:58:00,0.71329,0.7135,0.71324,0.71325,119900000.0
2005-02-16 03:59:00,0.71332,0.71367,0.71332,0.71358,82300002.0
2005-02-16 04:00:00,0.7136,0.71371,0.7135,0.7135,96400000.0
2005-02-16 04:01:00,0.71342,0.71373,0.71342,0.71373,32000000.0
2005-02-16 04:02:00,0.71356,0.7139,0.71353,0.71378,128100000.0
2005-02-16 04:03:00,0.71381,0.71405,0.71381,0.71395,141100001.0
2005-02-16 04:04:00,0.71399,0.71413,0.71399,0.71404,40000000.0
2005-02-16 04:05:00,0.71406,0.71417,0.71393,0.71407,86000000.0
2005-02-16 04:06:00,0.71419,0.71419,0.71402,0.71409,157999999.0
2005-02-16 04:07:00,0.71414,0.71432,0.7137,0.71432,111599997.0
2005-02-16 04:08:00,0.71433,0.71433,0.71392,0.71392,67100000.0
2005-02-16 04:09:00,0.71396,0.71409,0.71387,0.71399,104400002.0
2005-02-16 04:10:00,0.71399,0.71413,0.71382,0.71407,114400001.0
2005-02-16 04:11:00,0.71418,0.71418,0.7138,0.71397,84000002.0
2005-02-16 04:12:00,0.71386,0.71419,0.71369,0.71419,94700000.0
2005-02-16 04:13:00,0.71396,0.71404,0.71366,0.71366,153499998.0
2005-02-16 04:14:00,0.71361,0.71393,0.71349,0.71349,81600000.0
2005-02-16 04:15:00,0.71383,0.71403,0.71374,0.71389,62100000.0
2005-02-16 04:16:00,0.71371,0.71408,0.71359,0.71408,102900001.0
2005-02-16 04:17:00,0.71385,0.71385,0.71361,0.71364,155399997.0
2005-02-16 04:18:00,0.71382,0.71385,0.7135,0.71367,108899999.0
2005-02-16 04:19:00,0.71379,0.71383,0.71362,0.71362,95800002.0
2005-02-16 04:20:00,0.71377,0.71377,0.71351,0.71359,130499998.0
2005-02-16 04:21:00,0.71333,0.71375,0.71333,0.7136,160700000.0
2005-02-16 04:22:00,0.71358,0.71359,0.71343,0.71353,62800001.0
2005-02-16 04:23:00,0.7134,0.7136,0.7133,0.7133,105899998.0
2005-02-16 04:24:00,0.71333,0.71368,0.71333,0.71356,85699999.0
2005-02-16 04:25:00,0.71348,0.71357,0.71348,0.71357,17400000.0
2005-02-16 04:26:00,0.71336,0.71365,0.71324,0.71324,97200000.0
2005-02-16 04:27:00,0.71344,0.71347,0.71332,0.71332,83799999.0
2005-02-16 04:28:00,0.71331,0.71353,0.71331,0.7134,95100001.0
2005-02-16 04:29:00,0.71326,0.71374,0.71317,0.71374,69600000.0
2005-02-16 04:30:00,0.71336,0.7134,0.71308,0.71308,110200000.0
2005-02-16 04:31:00,0.71306,0.71354,0.71306,0.71342,101599999.0
2005-02-16 04:32:00,0.71332,0.71369,0.71332,0.71369,98500000.0
2005-02-16 04:33:00,0.71353,0.7136,0.71321,0.71342,113500000.0
2005-02-16 04:34:00,0.71328,0.71364,0.71326,0.71364,63800000.0
2005-02-16 04:35:00,0.71342,0.7135,0.71327,0.7135,65300000.0
2005-02-16 04:36:00,0.71331,0.71348,0.71326,0.71348,91100000.0
2005-02-16 04:37:00,0.71359,0.71359,0.71329,0.71337,26900000.0
2005-02-16 04:38:00,0.71368,0.71368,0.71314,0.71322,63000000.0
2005-02-16 04:39:00,0.7133,0.71341,0.71316,0.71325,120699999.0
2005-02-16 04:40:00,0.71356,0.71356,0.71323,0.71323,91700001.0
2005-02-16 04:41:00,0.71338,0.71338,0.71316,0.71332,54800000.0
2005-02-16 04:42:00,0.71354,0.71369,0.71344,0.71348,81300001.0
2005-02-16 04:43:00,0.71336,0.7138,0.71336,0.7137,82599999.0
2005-02-16 04:44:00,0.71383,0.71391,0.71356,0.71377,55500000.0
2005-02-16 04:45:00,0.71368,0.71389,0.71368,0.71378,51500000.0
2005-02-16 04:46:00,0.71353,0.71377,0.71353,0.71377,103200001.0
2005-02-16 04:47:00,0.71365,0.71386,0.71365,0.71383,140700000.0
2005-02-16 04:48:00,0.7136,0.71398,0.7136,0.71385,60800000.0
2005-02-16 04:49:00,0.71382,0.71389,0.71357,0.71361,97200000.0
2005-02-16 04:50:00,0.71389,0.71416,0.71389,0.714,65300000.0
2005-02-16 04:51:00,0.71388,0.71398,0.71376,0.71396,95500000.0
2005-02-16 04:52:00,0.71388,0.71415,0.71388,0.71397,78000001.0
2005-02-16 04:53:00,0.71392,0.71449,0.71384,0.71384,95600001.0
2005-02-16 04:54:00,0.71424,0.71426,0.71395,0.71396,83000001.0
2005-02-16 04:55:00,0.71394,0.71406,0.71387,0.71405,82000000.0
2005-02-16 04:56:00,0.71396,0.71411,0.71385,0.714,108300001.0
2005-02-16 04:57:00,0.7142,0.71443,0.71392,0.71408,137700002.0
2005-02-16 04:58:00,0.714,0.71416,0.71398,0.71398,86700000.0
2005-02-16 04:59:00,0.71435,0.71439,0.71398,0.71402,120699999.0
2005-02-16 05:00:00,0.7142,0.71428,0.71409,0.71409,26599999.0
2005-02-16 05:01:00,0.71409,0.71411,0.71391,0.71411,84600001.0
2005-02-16 05:02:00,0.7142,0.71431,0.71403,0.71414,109900000.0
2005-02-16 05:03:00,0.71413,0.71413,0.71401,0.71402,90099999.0
2005-02-16 05:04:00,0.71427,0.71442,0.71401,0.71442,121000000.0
2005-02-16 05:05:00,0.71442,0.71442,0.71407,0.71407,60100000.0
2005-02-16 05:06:00,0.71414,0.71415,0.71402,0.71415,77199999.0
2005-02-16 05:07:00,0.71414,0.71433,0.71401,0.71433,66900000.0
2005-02-16 05:08:00,0.7144,0.7144,0.71409,0.71433,96300000.0
2005-02-16 05:09:00,0.71422,0.71422,0.71401,0.71409,70799999.0
2005-02-16 05:10:00,0.71399,0.71413,0.71399,0.714,118000000.0
2005-02-16 05:11:00,0.71404,0.71414,0.71392,0.71404,93200000.0
2005-02-16 05:12:00,0.71409,0.71431,0.71403,0.71412,94800000.0
2005-02-16 05:13:00,0.71414,0.71436,0.71414,0.71436,75000000.0
2005-02-16 05:14:00,0.71395,0.7141,0.71395,0.71405,115100001.0
2005-02-16 05:15:00,0.71435,0.71435,0.71389,0.71395,141999998.0
2005-02-16 05:16:00,0.71412,0.71429,0.71399,0.71406,55600000.0
2005-02-16 05:17:00,0.71391,0.71408,0.7137,0.71408,84200002.0
2005-02-16 05:18:00,0.71408,0.71408,0.71374,0.71385,103500001.0
2005-02-16 05:19:00,0.71388,0.71419,0.71381,0.71419,37500000.0
2005-02-16 05:20:00,0.7142,0.71429,0.71392,0.714,136600000.0
2005-02-16 05:21:00,0.71397,0.71423,0.71393,0.71398,78900000.0
2005-02-16 05:22:00,0.71398,0.71425,0.71398,0.71425,47199999.0
2005-02-16 05:23:00,0.71431,0.71431,0.71395,0.71403,74400000.0
2005-02-16 05:24:00,0.71395,0.71409,0.71361,0.71361,161600001.0
2005-02-16 05:25:00,0.71394,0.71411,0.71394,0.71411,170299999.0
2005-02-16 05:26:00,0.71412,0.71415,0.714,0.71411,77200000.0
2005-02-16 05:27:00,0.7142,0.71433,0.71403,0.71426,111800001.0
2005-02-16 05:28:00,0.7142,0.71449,0.71417,0.71449,54200000.0
2005-02-16 05:29:00,0.71394,0.71453,0.71394,0.71453,53399999.0
2005-02-16 05:30:00,0.71445,0.71445,0.7138,0.7138,81500000.0
2005-02-16 05:31:00,0.71414,0.71438,0.71414,0.71438,93400001.0
2005-02-16 05:32:00,0.7141,0.71425,0.71402,0.71422,83300001.0
2005-02-16 05:33:00,0.71428,0.71449,0.71414,0.71429,119600002.0
2005-02-16 05:34:00,0.7143,0.71448,0.71415,0.71448,108800001.0
2005-02-16 05:35:00,0.71429,0.71456,0.71429,0.71435,127899999.0
2005-02-16 05:36:00,0.7144,0.71446,0.71415,0.71427,91400000.0
2005-02-16 05:37:00,0.71437,0.71461,0.71437,0.71444,101299999.0
2005-02-16 05:38:00,0.71437,0.71445,0.71423,0.71432,98100000.0
2005-02-16 05:39:00,0.71422,0.71448,0.71419,0.71427,132900000.0
2005-02-16 05:40:00,0.71445,0.71488,0.71445,0.71465,83899999.0
2005-02-16 05:41:00,0.71461,0.71465,0.71441,0.71441,67300000.0
2005-02-16 05:42:00,0.71482,0.71482,0.71453,0.71464,66800000.0
2005-02-16 05:43:00,0.71466,0.71471,0.71448,0.71452,112400002.0
2005-02-16 05:44:00,0.71469,0.71479,0.71437,0.71437,83599999.0
2005-02-16 05:45:00,0.71439,0.71457,0.71423,0.7143,35900000.0
2005-02-16 05:46:00,0.71466,0.71474,0.71445,0.71463,86800000.0
2005-02-16 05:47:00,0.71468,0.71472,0.71456,0.71456,72300000.0
2005-02-16 05:48:00,0.71479,0.71479,0.71453,0.71453,42100000.0
2005-02-16 05:49:00,0.7146,0.71483,0.7146,0.71465,84100001.0
2005-02-16 05:50:00,0.71458,0.71482,0.71458,0.71466,116799999.0
2005-02-16 05:51:00,0.71465,0.71476,0.71456,0.71462,97999999.0
2005-02-16 05:52:00,0.71486,0.71486,0.71447,0.71447,83700000.0
2005-02-16 05:53:00,0.71478,0.71488,0.71474,0.71484,107599999.0
2005-02-16 05:54:00,0.71477,0.71486,0.71471,0.71479,46900001.0
2005-02-16 05:55:00,0.71488,0.71489,0.71478,0.71489,102399998.0
2005-02-16 05:56:00,0.71483,0.71483,0.71462,0.71464,42300000.0
2005-02-16 05:57:00,0.71453,0.71479,0.71453,0.71468,99099999.0
2005-02-16 05:58:00,0.71466,0.71474,0.71458,0.71474,75399999.0
2005-02-16 05:59:00,0.7147,0.7147,0.71446,0.71452,71399999.0
2005-02-16 06:00:00,0.71459,0.7148,0.71447,0.7148,109400002.0
2005-02-16 06:01:00,0.71488,0.71488,0.71463,0.71483,79000001.0
2005-02-16 06:02:00,0.71483,0.71483,0.71461,0.71471,97400001.0
2005-02-16 06:03:00,0.71471,0.71471,0.71448,0.7145,53299999.0
2005-02-16 06:04:00,0.71474,0.71477,0.71459,0.71459,121600000.0
2005-02-16 06:05:00,0.71485,0.71491,0.71477,0.71479,133000000.0
2005-02-16 06:06:00,0.71482,0.71482,0.71453,0.71453,49500000.0
2005-02-16 06:07:00,0.71496,0.71499,0.7149,0.7149,110400000.0
2005-02-16 06:08:00,0.71486,0.71492,0.71476,0.71492,96200000.0
2005-02-16 06:09:00,0.71462,0.71487,0.71462,0.71485,183299997.0
2005-02-16 06:10:00,0.71494,0.71494,0.71475,0.7149,103600000.0
2005-02-16 06:11:00,0.71496,0.71511,0.71486,0.71491,139300001.0
2005-02-16 06:12:00,0.71486,0.71501,0.7147,0.71475,135700001.0
2005-02-16 06:13:00,0.71509,0.71509,0.71488,0.71491,96600000.0
2005-02-16 06:14:00,0.71493,0.7153,0.7149,0.7153,100200000.0
2005-02-16 06:15:00,0.71509,0.71533,0.71509,0.71523,56600000.0
2005-02-16 06:16:00,0.71521,0.71521,0.71486,0.71486,113099999.0
2005-02-16 06:17:00,0.71516,0.71516,0.71476,0.71485,114299998.0
2005-02-16 06:18:00,0.71479,0.71491,0.71472,0.71482,103200001.0
2005-02-16 06:19:00,0.71502,0.71504,0.71476,0.71476,88900000.0
2005-02-16 06:20:00,0.71499,0.71523,0.71499,0.7151,82200001.0
2005-02-16 06:21:00,0.71506,0.7152,0.71493,0.71516,160600001.0
2005-02-16 06:22:00,0.71484,0.71503,0.71484,0.71503,50100000.0
2005-02-16 06:23:00,0.71491,0.71502,0.71462,0.71502,81399999.0
2005-02-16 06:24:00,0.71511,0.71511,0.71478,0.71497,89600001.0
2005-02-16 06:25:00,0.71516,0.71516,0.71474,0.71474,78700002.0
2005-02-16 06:26:00,0.71489,0.71502,0.71485,0.71493,114899999.0
2005-02-16 06:27:00,0.7152,0.71525,0.71482,0.71525,106100000.0
2005-02-16 06:28:00,0.71512,0.71518,0.71488,0.71505,111999999.0
2005-02-16 06:29:00,0.71522,0.71522,0.71484,0.71484,59800000.0
2005-02-16 06:30:00,0.71486,0.71527,0.71482,0.71527,101899998.0
2005-02-16 06:31:00,0.71497,0.71499,0.71479,0.7149,124899999.0
2005-02-16 06:32:00,0.71512,0.71512,0.71489,0.71496,45500000.0
2005-02-16 06:33:00,0.71486,0.71521,0.71486,0.71505,78800000.0
2005-02-16 06:34:00,0.71481,0.71509,0.71481,0.71493,51800000.0
2005-02-16 06:35:00,0.71497,0.71512,0.71486,0.71501,76300001.0
2005-02-16 06:36:00,0.71502,0.71516,0.71497,0.71512,97000002.0
2005-02-16 06:37:00,0.71529,0.71539,0.71525,0.71527,116900000.0
2005-02-16 06:38:00,0.71526,0.71552,0.71525,0.71525,149699999.0
2005-02-16 06:39:00,0.71541,0.71541,0.71516,0.71534,153799998.0
2005-02-16 06:40:00,0.7154,0.7154,0.71532,0.71532,62100000.0
2005-02-16 06:41:00,0.7152,0.71547,0.7152,0.71529,93100000.0
2005-02-16 06:42:00,0.71526,0.71549,0.71514,0.71528,141099999.0
2005-02-16 06:43:00,0.7153,0.71546,0.71519,0.71546,96000000.0
2005-02-16 06:44:00,0.71521,0.71526,0.71493,0.71503,155000001.0
2005-02-16 06:45:00,0.71496,0.71499,0.7148,0.71493,109199999.0
2005-02-16 06:46:00,0.71493,0.71495,0.7148,0.71494,91500001.0
2005-02-16 06:47:00,0.71492,0.71512,0.71488,0.715,164299997.0
2005-02-16 06:48:00,0.71485,0.71514,0.71474,0.71514,38700000.0
2005-02-16 06:49:00,0.71508,0.71546,0.71486,0.71546,109999999.0
2005-02-16 06:50:00,0.71498,0.71516,0.71498,0.71515,47900000.0
2005-02-16 06:51:00,0.71519,0.71519,0.71491,0.71498,87600001.0
2005-02-16 06:52:00,0.71498,0.7151,0.71485,0.7151,174000000.0
2005-02-16 06:53:00,0.71535,0.71535,0.71491,0.71532,101599997.0
2005-02-16 06:54:00,0.71526,0.71526,0.715,0.71503,41100000.0
2005-02-16 06:55:00,0.71495,0.71518,0.71487,0.71518,112800000.0
2005-02-16 06:56:00,0.71505,0.71505,0.71476,0.71481,64000000.0
2005-02-16 06:57:00,0.71496,0.71529,0.71494,0.71529,89300000.0
2005-02-16 06:58:00,0.71502,0.71541,0.71502,0.71541,96500000.0
2005-02-16 06:59:00,0.71551,0.71562,0.71535,0.71542,111800000.0
2005-02-16 07:00:00,0.71557,0.71565,0.71528,0.71543,136799999.0
2005-02-16 07:01:00,0.71534,0.71574,0.71533,0.71554,123799998.0
2005-02-16 07:02:00,0.71559,0.71581,0.71529,0.71581,123800001.0
2005-02-16 07:03:00,0.71576,0.71576,0.71533,0.71548,79900000.0
2005-02-16 07:04:00,0.71543,0.71552,0.71522,0.71545,79599999.0
2005-02-16 07:05:00,0.71525,0.71555,0.71512,0.71555,50800001.0
2005-02-16 07:06:00,0.71549,0.71549,0.71514,0.71527,76999998.0
2005-02-16 07:07:00,0.71524,0.71537,0.71513,0.71527,80600000.0
2005-02-16 07:08:00,0.71527,0.71544,0.71518,0.71529,79300000.0
2005-02-16 07:09:00,0.71538,0.71563,0.71538,0.71563,108499999.0
2005-02-16 07:10:00,0.71547,0.71564,0.71537,0.71556,95000000.0
2005-02-16 07:11:00,0.71532,0.71555,0.71508,0.71555,122999998.0
2005-02-16 07:12:00,0.71536,0.71555,0.71531,0.7155,68200000.0
2005-02-16 07:13:00,0.7154,0.71557,0.71539,0.71543,166100001.0
2005-02-16 07:14:00,0.71535,0.71535,0.71505,0.71521,73200001.0
2005-02-16 07:15:00,0.71517,0.71543,0.71517,0.71538,95699999.0
2005-02-16 07:16:00,0.71547,0.71549,0.71524,0.71532,93600000.0
2005-02-16 07:17:00,0.71534,0.71539,0.71515,0.71516,82000000.0
2005-02-16 07:18:00,0.71534,0.71556,0.71522,0.71525,111100001.0
2005-02-16 07:19:00,0.71529,0.71555,0.71529,0.71533,73799999.0
2005-02-16 07:20:00,0.71532,0.71548,0.71521,0.71535,169000000.0
2005-02-16 07:21:00,0.71537,0.71557,0.71524,0.71524,128600002.0
2005-02-16 07:22:00,0.71535,0.71541,0.71528,0.71531,125000002.0
2005-02-16 07:23:00,0.7153,0.7153,0.71515,0.7153,75500000.0
2005-02-16 07:24:00,0.71509,0.71534,0.71509,0.71526,44600000.0
2005-02-16 07:25:00,0.71545,0.71546,0.71517,0.71531,92900000.0
2005-02-16 07:26:00,0.71534,0.71544,0.71527,0.7153,115300000.0
2005-02-16 07:27:00,0.71545,0.71558,0.71523,0.71558,54200001.0
2005-02-16 07:28:00,0.71564,0.71564,0.71535,0.71535,69300000.0
2005-02-16 07:29:00,0.71542,0.71578,0.71539,0.71553,128099998.0
2005-02-16 07:30:00,0.71567,0.71567,0.71524,0.7154,145100004.0
2005-02-16 07:31:00,0.71519,0.71565,0.71519,0.71541,106900000.0
2005-02-16 07:32:00,0.71529,0.71548,0.71517,0.71526,95999998.0
2005-02-16 07:33:00,0.71537,0.71541,0.71532,0.71534,107500000.0
2005-02-16 07:34:00,0.71508,0.71546,0.71508,0.71546,66199999.0
2005-02-16 07:35:00,0.71521,0.71549,0.71516,0.71531,124700000.0
2005-02-16 07:36:00,0.71528,0.71542,0.71516,0.7152,87299999.0
2005-02-16 07:37:00,0.71532,0.71536,0.71497,0.71507,136500000.0
2005-02-16 07:38:00,0.71483,0.71501,0.71481,0.71496,96100002.0
2005-02-16 07:39:00,0.71499,0.71511,0.71463,0.71463,88100001.0
2005-02-16 07:40:00,0.71458,0.71499,0.71458,0.71499,72300000.0
2005-02-16 07:41:00,0.71474,0.71482,0.7145,0.7148,111099998.0
2005-02-16 07:42:00,0.71496,0.71498,0.71448,0.71448,156000002.0
2005-02-16 07:43:00,0.715,0.715,0.71455,0.71455,164900002.0
2005-02-16 07:44:00,0.71474,0.71504,0.71466,0.71504,107200002.0
2005-02-16 07:45:00,0.71483,0.7149,0.71463,0.71472,194700000.0
2005-02-16 07:46:00,0.71511,0.71511,0.71465,0.71478,92199998.0
2005-02-16 07:47:00,0.7148,0.71484,0.71444,0.71444,63100000.0
2005-02-16 07:48:00,0.71466,0.71476,0.71445,0.71449,103599999.0
2005-02-16 07:49:00,0.71483,0.7149,0.71455,0.7148,105900000.0
2005-02-16 07:50:00,0.71447,0.71483,0.71429,0.71472,93300002.0
2005-02-16 07:51:00,0.71458,0.71466,0.71419,0.7142,132800001.0
2005-02-16 07:52:00,0.71458,0.71464,0.71427,0.71435,65200000.0
2005-02-16 07:53:00,0.71421,0.7146,0.71421,0.71434,109700000.0
2005-02-16 07:54:00,0.71429,0.7145,0.71424,0.71434,82299999.0
2005-02-16 07:55:00,0.71468,0.71472,0.71436,0.7146,116400000.0
2005-02-16 07:56:00,0.71454,0.71466,0.71434,0.71434,129800000.0
2005-02-16 07:57:00,0.71462,0.7147,0.7143,0.71435,81999998.0
2005-02-16 07:58:00,0.71436,0.71477,0.71436,0.71443,87200001.0
2005-02-16 07:59:00,0.71462,0.71462,0.71425,0.71425,90200002.0
2005-02-16 08:00:00,0.71421,0.71477,0.71421,0.71449,98700002.0
2005-02-16 08:01:00,0.71451,0.71452,0.71425,0.71452,90199999.0
2005-02-16 08:02:00,0.71441,0.71482,0.71438,0.71442,121199998.0
2005-02-16 08:03:00,0.7146,0.7146,0.71422,0.71422,91300001.0
2005-02-16 08:04:00,0.71441,0.71465,0.71431,0.71465,87199999.0
2005-02-16 08:05:00,0.71483,0.71483,0.71437,0.71437,96499998.0
2005-02-16 08:06:00,0.7144,0.7149,0.7144,0.71468,177900000.0
2005-02-16 08:07:00,0.71443,0.71468,0.71434,0.71468,85999999.0
2005-02-16 08:08:00,0.71447,0.71462,0.71435,0.71462,111900000.0
2005-02-16 08:09:00,0.71452,0.71481,0.71445,0.71448,146800001.0
2005-02-16 08:10:00,0.7143,0.71459,0.7143,0.71455,141300000.0
2005-02-16 08:11:00,0.71455,0.71464,0.71435,0.7145,153300002.0
2005-02-16 08:12:00,0.71457,0.71471,0.71432,0.71441,126000003.0
2005-02-16 08:13:00,0.71451,0.71454,0.71432,0.71432,118200001.0
2005-02-16 08:14:00,0.71414,0.71463,0.71414,0.71455,86400001.0
2005-02-16 08:15:00,0.71413,0.71438,0.71395,0.71415,156400001.0
2005-02-16 08:16:00,0.71434,0.71443,0.71425,0.71425,37500000.0
2005-02-16 08:17:00,0.71427,0.71471,0.71427,0.71471,79700001.0
2005-02-16 08:18:00,0.71433,0.71449,0.71425,0.71432,81099999.0
2005-02-16 08:19:00,0.71426,0.7145,0.71406,0.71442,80200000.0
2005-02-16 08:20:00,0.71444,0.71455,0.7142,0.71433,86400000.0
2005-02-16 08:21:00,0.71452,0.71459,0.71435,0.71449,43800000.0
2005-02-16 08:22:00,0.71438,0.71446,0.71425,0.71442,97700000.0
2005-02-16 08:23:00,0.71446,0.71454,0.71418,0.71445,97500000.0
2005-02-16 08:24:00,0.71461,0.71464,0.71427,0.71427,101700002.0
2005-02-16 08:25:00,0.7142,0.71436,0.71418,0.7142,90900001.0
2005-02-16 08:26:00,0.71427,0.71433,0.71404,0.71415,111000000.0
2005-02-16 08:27:00,0.71421,0.71455,0.71417,0.7143,163899997.0
2005-02-16 08:28:00,0.71437,0.71446,0.71419,0.71422,78100000.0
2005-02-16 08:29:00,0.7144,0.71458,0.71414,0.71422,97500000.0
2005-02-16 08:30:00,0.71448,0.71452,0.71427,0.71433,155499998.0
2005-02-16 08:31:00,0.71437,0.71462,0.71435,0.71452,134899998.0
2005-02-16 08:32:00,0.71454,0.71454,0.71441,0.71441,21500000.0
2005-02-16 08:33:00,0.7143,0.71437,0.714,0.71437,65500000.0
2005-02-16 08:34:00,0.7144,0.71452,0.71436,0.71436,112699998.0
2005-02-16 08:35:00,0.71458,0.71465,0.71425,0.71465,136500002.0
2005-02-16 08:36:00,0.71429,0.71449,0.71422,0.71422,70600000.0
2005-02-16 08:37:00,0.71434,0.71437,0.71404,0.71415,119799999.0
2005-02-16 08:38:00,0.71422,0.71426,0.7139,0.71396,98899999.0
2005-02-16 08:39:00,0.71397,0.71415,0.71395,0.71415,74900000.0
2005-02-16 08:40:00,0.71417,0.71442,0.71417,0.71438,63700000.0
2005-02-16 08:41:00,0.71434,0.7144,0.7141,0.71434,152200006.0
2005-02-16 08:42:00,0.71425,0.71448,0.7141,0.71432,142600000.0
2005-02-16 08:43:00,0.7141,0.71454,0.7141,0.71454,86800000.0
2005-02-16 08:44:00,0.71447,0.71447,0.71417,0.7143,161400000.0
2005-02-16 08:45:00,0.71453,0.71453,0.71433,0.71446,62900001.0
2005-02-16 08:46:00,0.71461,0.71461,0.71415,0.71415,73399998.0
2005-02-16 08:47:00,0.71414,0.71454,0.71414,0.71439,144099999.0
2005-02-16 08:48:00,0.71431,0.7145,0.71421,0.7145,138700000.0
2005-02-16 08:49:00,0.71437,0.71437,0.7142,0.7142,38199999.0
2005-02-16 08:50:00,0.71424,0.7143,0.71417,0.7143,99600001.0
2005-02-16 08:51:00,0.71412,0.7143,0.71409,0.71409,88200000.0
2005-02-16 08:52:00,0.71418,0.71442,0.71417,0.71442,79200000.0
2005-02-16 08:53:00,0.71452,0.71461,0.71418,0.71418,65299999.0
2005-02-16 08:54:00,0.71437,0.71447,0.71389,0.71389,71100000.0
2005-02-16 08:55:00,0.71411,0.71428,0.71409,0.71425,61000000.0
2005-02-16 08:56:00,0.71419,0.71433,0.71399,0.71403,92400000.0
2005-02-16 08:57:00,0.71433,0.71458,0.71427,0.71458,86900000.0
2005-02-16 08:58:00,0.71456,0.71456,0.71411,0.71452,90199998.0
2005-02-16 08:59:00,0.71453,0.71453,0.71417,0.71424,92799999.0
2005-02-16 09:00:00,0.71413,0.71414,0.71393,0.71414,73300000.0
2005-02-16 09:01:00,0.71414,0.71439,0.71392,0.71439,86800001.0
2005-02-16 09:02:00,0.71433,0.71433,0.71402,0.71405,119700001.0
2005-02-16 09:03:00,0.71402,0.71422,0.71402,0.71407,85200000.0
2005-02-16 09:04:00,0.71403,0.7142,0.71386,0.71412,76699999.0
2005-02-16 09:05:00,0.71376,0.71434,0.71376,0.71434,114700002.0
2005-02-16 09:06:00,0.71426,0.71436,0.71402,0.71402,82899999.0
2005-02-16 09:07:00,0.71409,0.71418,0.71397,0.71405,111600001.0
2005-02-16 09:08:00,0.71401,0.71426,0.71387,0.71402,106100000.0
2005-02-16 09:09:00,0.71407,0.71418,0.71386,0.71386,141300002.0
2005-02-16 09:10:00,0.7139,0.71431,0.71386,0.71413,123399999.0
2005-02-16 09:11:00,0.71421,0.71424,0.71405,0.71405,74100001.0
2005-02-16 09:12:00,0.71396,0.71426,0.71396,0.71402,79700000.0
2005-02-16 09:13:00,0.71412,0.71432,0.71396,0.71403,117100001.0
2005-02-16 09:14:00,0.71421,0.71422,0.71406,0.71413,173300000.0
2005-02-16 09:15:00,0.71421,0.71425,0.71413,0.71425,109200002.0
2005-02-16 09:16:00,0.71436,0.71455,0.71426,0.71455,139100000.0
2005-02-16 09:17:00,0.71431,0.71459,0.7139,0.7139,106900001.0
2005-02-16 09:18:00,0.71435,0.71445,0.71416,0.71416,95700000.0
2005-02-16 09:19:00,0.71427,0.71463,0.71427,0.71461,59100000.0
2005-02-16 09:20:00,0.71456,0.71465,0.71426,0.71439,65400000.0
2005-02-16 09:21:00,0.71433,0.71433,0.71413,0.71419,62499998.0
2005-02-16 09:22:00,0.71414,0.71437,0.71414,0.71418,90400000.0
2005-02-16 09:23:00,0.71429,0.71448,0.71428,0.71448,67500000.0
2005-02-16 09:24:00,0.71431,0.71452,0.71416,0.71438,153900004.0
2005-02-16 09:25:00,0.71426,0.71446,0.71404,0.71424,82100000.0
2005-02-16 09:26:00,0.71435,0.71446,0.71414,0.71427,82100000.0
2005-02-16 09:27:00,0.71441,0.71455,0.71432,0.71435,154700001.0
2005-02-16 09:28:00,0.71452,0.71458,0.71407,0.71407,131999998.0
2005-02-16 09:29:00,0.71424,0.71426,0.71409,0.71409,72600000.0
2005-02-16 09:30:00,0.71405,0.71432,0.71399,0.71399,94099999.0
2005-02-16 09:31:00,0.714,0.71437,0.714,0.7143,141699998.0
2005-02-16 09:32:00,0.71427,0.71438,0.71405,0.71405,161900001.0
2005-02-16 09:33:00,0.71403,0.71418,0.71397,0.71406,85300001.0
2005-02-16 09:34:00,0.71424,0.71425,0.71405,0.71405,51800000.0
2005-02-16 09:35:00,0.71404,0.71429,0.71404,0.71415,145699998.0
2005-02-16 09:36:00,0.71417,0.71425,0.71389,0.71394,65099999.0
2005-02-16 09:37:00,0.7141,0.7141,0.71395,0.71395,112900001.0
2005-02-16 09:38:00,0.71404,0.71447,0.71404,0.71417,94400001.0
2005-02-16 09:39:00,0.71454,0.71454,0.71426,0.71434,122599999.0
2005-02-16 09:40:00,0.71421,0.71448,0.71412,0.7142,142699998.0
2005-02-16 09:41:00,0.71405,0.7145,0.71391,0.7145,80900000.0
2005-02-16 09:42:00,0.71435,0.71445,0.71424,0.71424,90399999.0
2005-02-16 09:43:00,0.71438,0.71441,0.71412,0.71427,114400001.0
2005-02-16 09:44:00,0.71419,0.71432,0.71415,0.71415,58200000.0
2005-02-16 09:45:00,0.71416,0.71447,0.71404,0.71424,133800000.0
2005-02-16 09:46:00,0.71455,0.71455,0.71411,0.71452,92000000.0
2005-02-16 09:47:00,0.7144,0.71447,0.71406,0.71418,96100000.0
2005-02-16 09:48:00,0.71428,0.71445,0.71421,0.71421,120900000.0
2005-02-16 09:49:00,0.71423,0.71448,0.71422,0.7143,148699999.0
2005-02-16 09:50:00,0.71439,0.7144,0.71419,0.71419,62700000.0
2005-02-16 09:51:00,0.71435,0.71447,0.71428,0.71428,82100000.0
2005-02-16 09:52:00,0.71455,0.71462,0.71437,0.71444,150099999.0
2005-02-16 09:53:00,0.7146,0.71474,0.71452,0.71473,78200000.0
2005-02-16 09:54:00,0.71448,0.71475,0.71441,0.71475,103700001.0
2005-02-16 09:55:00,0.71462,0.71471,0.71445,0.71468,52900000.0
2005-02-16 09:56:00,0.71461,0.7148,0.71457,0.7147,151599999.0
2005-02-16 09:57:00,0.71453,0.71472,0.71447,0.71472,89999998.0
2005-02-16 09:58:00,0.71471,0.71471,0.71454,0.7147,47699999.0
2005-02-16 09:59:00,0.71472,0.71473,0.71447,0.71447,47199999.0
2005-02-16 10:00:00,0.71442,0.7146,0.71442,0.7145,51800000.0
2005-02-16 10:01:00,0.71452,0.71462,0.71437,0.71448,99500001.0
2005-02-16 10:02:00,0.71433,0.71471,0.71433,0.71465,74600000.0
2005-02-16 10:03:00,0.71463,0.71531,0.71463,0.71467,83700000.0
2005-02-16 10:04:00,0.71454,0.71501,0.71454,0.71485,108000001.0
2005-02-16 10:05:00,0.715,0.71515,0.7146,0.71487,82199998.0
2005-02-16 10:06:00,0.71505,0.71516,0.71485,0.71502,145800000.0
2005-02-16 10:07:00,0.71494,0.71498,0.71481,0.71496,75400000.0
2005-02-16 10:08:00,0.71485,0.71503,0.71483,0.71483,160800000.0
2005-02-16 10:09:00,0.71454,0.71487,0.71454,0.71472,135100001.0
2005-02-16 10:10:00,0.71485,0.71485,0.7146,0.7148,46499999.0
2005-02-16 10:11:00,0.71482,0.71501,0.71474,0.71501,103600000.0
2005-02-16 10:12:00,0.71488,0.71498,0.71466,0.71497,104000002.0
2005-02-16 10:13:00,0.71484,0.71498,0.71455,0.71467,140700000.0
2005-02-16 10:14:00,0.71463,0.71497,0.71463,0.71477,94900001.0
2005-02-16 10:15:00,0.71452,0.71464,0.7144,0.71453,101899999.0
2005-02-16 10:16:00,0.7146,0.7146,0.71428,0.71439,73100000.0
2005-02-16 10:17:00,0.71393,0.71447,0.71393,0.71444,89299999.0
2005-02-16 10:18:00,0.71445,0.71454,0.71435,0.7145,87300000.0
2005-02-16 10:19:00,0.71447,0.71458,0.71411,0.71411,82600002.0
2005-02-16 10:20:00,0.71427,0.71446,0.7142,0.7142,74000000.0
2005-02-16 10:21:00,0.71452,0.71454,0.71402,0.71435,172599998.0
2005-02-16 10:22:00,0.71424,0.71424,0.71401,0.71401,50900000.0
2005-02-16 10:23:00,0.7142,0.71423,0.71389,0.71389,119300001.0
2005-02-16 10:24:00,0.71412,0.71417,0.71378,0.71382,71899998.0
2005-02-16 10:25:00,0.71382,0.71399,0.71382,0.71391,47299999.0
2005-02-16 10:26:00,0.71401,0.71425,0.71387,0.71425,115599999.0
2005-02-16 10:27:00,0.7141,0.71412,0.71377,0.71378,89400000.0
2005-02-16 10:28:00,0.71374,0.71388,0.71363,0.71363,53199999.0
2005-02-16 10:29:00,0.71362,0.71371,0.71342,0.71369,85400001.0
2005-02-16 10:30:00,0.71354,0.71387,0.71343,0.71387,170599999.0
2005-02-16 10:31:00,0.71365,0.71388,0.71361,0.71373,69600000.0
2005-02-16 10:32:00,0.71364,0.7137,0.7136,0.71361,97800000.0
2005-02-16 10:33:00,0.71387,0.71403,0.7137,0.71383,124400001.0
2005-02-16 10:34:00,0.71387,0.714,0.71365,0.71365,80800001.0
2005-02-16 10:35:00,0.71375,0.71398,0.71371,0.71392,87799999.0
2005-02-16 10:36:00,0.71362,0.71393,0.71362,0.71393,149000001.0
2005-02-16 10:37:00,0.71387,0.71387,0.71366,0.71374,99299998.0
2005-02-16 10:38:00,0.71373,0.714,0.71364,0.7139,102800000.0
2005-02-16 10:39:00,0.71388,0.71411,0.71386,0.7141,112400000.0
2005-02-16 10:40:00,0.71401,0.71405,0.71384,0.71391,97700000.0
2005-02-16 10:41:00,0.71395,0.71425,0.71389,0.71423,119000001.0
2005-02-16 10:42:00,0.71395,0.71433,0.71386,0.71433,67300000.0
2005-02-16 10:43:00,0.71423,0.71437,0.71415,0.71427,95500000.0
2005-02-16 10:44:00,0.7143,0.7143,0.71409,0.71421,108199999.0
2005-02-16 10:45:00,0.71419,0.71425,0.71397,0.71398,154899998.0
2005-02-16 10:46:00,0.71434,0.71434,0.71388,0.71388,62999999.0
2005-02-16 10:47:00,0.71393,0.71405,0.71376,0.71396,113200000.0
2005-02-16 10:48:00,0.71393,0.71414,0.71388,0.714,112400000.0
2005-02-16 10:49:00,0.71413,0.71445,0.71413,0.71445,62800000.0
2005-02-16 10:50:00,0.71416,0.71416,0.71374,0.71377,49600000.0
2005-02-16 10:51:00,0.71369,0.71373,0.71344,0.71371,103299998.0
2005-02-16 10:52:00,0.71365,0.71372,0.71347,0.71366,87100000.0
2005-02-16 10:53:00,0.7137,0.71378,0.7136,0.71378,46100000.0
2005-02-16 10:54:00,0.71373,0.71381,0.71359,0.71369,45400000.0
2005-02-16 10:55:00,0.71382,0.71414,0.71382,0.71403,39000000.0
2005-02-16 10:56:00,0.71371,0.7139,0.71371,0.7139,66999999.0
2005-02-16 10:57:00,0.71397,0.7141,0.71372,0.71388,155700001.0
2005-02-16 10:58:00,0.71376,0.71396,0.71369,0.71369,146100002.0
2005-02-16 10:59:00,0.71391,0.71396,0.71364,0.71364,69000000.0
2005-02-16 11:00:00,0.71371,0.71385,0.71349,0.71381,126100001.0
2005-02-16 11:01:00,0.71378,0.71395,0.71375,0.71391,81000000.0
2005-02-16 11:02:00,0.71383,0.71399,0.71374,0.71375,69499999.0
2005-02-16 11:03:00,0.71395,0.71395,0.71364,0.71379,120200001.0
2005-02-16 11:04:00,0.7138,0.71393,0.7136,0.71378,33200000.0
2005-02-16 11:05:00,0.71378,0.71387,0.71359,0.71387,59899999.0
2005-02-16 11:06:00,0.71388,0.71403,0.71355,0.71355,78599999.0
2005-02-16 11:07:00,0.71375,0.71385,0.7137,0.71385,79799999.0
2005-02-16 11:08:00,0.71371,0.71414,0.71363,0.71408,113899998.0
2005-02-16 11:09:00,0.71419,0.71441,0.71403,0.71441,134300001.0
2005-02-16 11:10:00,0.71452,0.71453,0.71396,0.71427,69399999.0
2005-02-16 11:11:00,0.71425,0.71463,0.71425,0.71455,54500000.0
2005-02-16 11:12:00,0.71452,0.71452,0.71421,0.71428,71799999.0
2005-02-16 11:13:00,0.71443,0.71467,0.71442,0.71453,125400000.0
2005-02-16 11:14:00,0.71444,0.71447,0.71419,0.71437,167800000.0
2005-02-16 11:15:00,0.71422,0.71441,0.71422,0.71433,76399999.0
2005-02-16 11:16:00,0.71433,0.71439,0.71404,0.71417,82700000.0
2005-02-16 11:17:00,0.71418,0.71432,0.71409,0.71421,80700000.0
2005-02-16 11:18:00,0.7141,0.71424,0.71386,0.71386,103600000.0
2005-02-16 11:19:00,0.71376,0.71395,0.71376,0.71395,82500000.0
2005-02-16 11:20:00,0.71379,0.71395,0.71376,0.71376,62199999.0
2005-02-16 11:21:00,0.71383,0.714,0.71375,0.71379,110299999.0
2005-02-16 11:22:00,0.71383,0.71413,0.7138,0.7138,94700001.0
2005-02-16 11:23:00,0.71394,0.71412,0.71387,0.71387,74000001.0
2005-02-16 11:24:00,0.71388,0.71419,0.71388,0.714,132599998.0
2005-02-16 11:25:00,0.71395,0.71414,0.71395,0.71398,102300000.0
2005-02-16 11:26:00,0.71413,0.71429,0.71407,0.71417,97400000.0
2005-02-16 11:27:00,0.7142,0.71431,0.7141,0.71431,99300000.0
2005-02-16 11:28:00,0.71425,0.71444,0.71409,0.71444,52600000.0
2005-02-16 11:29:00,0.71428,0.71447,0.71393,0.71445,74300000.0
2005-02-16 11:30:00,0.71435,0.71442,0.714,0.71428,169099999.0
2005-02-16 11:31:00,0.71418,0.71433,0.71404,0.71411,91099998.0
2005-02-16 11:32:00,0.71401,0.71441,0.71401,0.71441,68500000.0
2005-02-16 11:33:00,0.71424,0.71458,0.7142,0.71449,126199999.0
2005-02-16 11:34:00,0.71445,0.71455,0.7141,0.71424,86399999.0
2005-02-16 11:35:00,0.71459,0.71459,0.71415,0.71432,83099999.0
2005-02-16 11:36:00,0.71416,0.71429,0.71405,0.71427,146299999.0
2005-02-16 11:37:00,0.71436,0.71436,0.71412,0.71417,68500001.0
2005-02-16 11:38:00,0.71429,0.71457,0.71423,0.71441,99799999.0
2005-02-16 11:39:00,0.71426,0.71427,0.71418,0.71424,132699999.0
2005-02-16 11:40:00,0.71426,0.7144,0.71421,0.71436,87200003.0
2005-02-16 11:41:00,0.71414,0.71453,0.71414,0.71438,69300001.0
2005-02-16 11:42:00,0.71418,0.71437,0.71418,0.71434,119199999.0
2005-02-16 11:43:00,0.71422,0.71422,0.71401,0.71413,78200000.0
2005-02-16 11:44:00,0.71421,0.71426,0.71373,0.71388,99399999.0
2005-02-16 11:45:00,0.71423,0.71445,0.71415,0.71428,48600000.0
2005-02-16 11:46:00,0.71426,0.71443,0.71402,0.71443,79799999.0
2005-02-16 11:47:00,0.71457,0.71457,0.71387,0.71408,119900002.0
2005-02-16 11:48:00,0.71385,0.71405,0.71378,0.71396,115399999.0
2005-02-16 11:49:00,0.71402,0.71411,0.71386,0.71405,117199998.0
2005-02-16 11:50:00,0.71413,0.71413,0.71378,0.71379,63700000.0
2005-02-16 11:51:00,0.71358,0.714,0.71358,0.714,50900000.0
2005-02-16 11:52:00,0.71405,0.71416,0.71385,0.71395,94900001.0
2005-02-16 11:53:00,0.71414,0.71421,0.71386,0.71394,120699999.0
2005-02-16 11:54:00,0.71387,0.71406,0.71387,0.71406,76700000.0
2005-02-16 11:55:00,0.71395,0.7141,0.71379,0.714,86600000.0
2005-02-16 11:56:00,0.71374,0.71401,0.71369,0.71393,73400000.0
2005-02-16 11:57:00,0.71369,0.71414,0.71369,0.71398,78099999.0
2005-02-16 11:58:00,0.71401,0.71405,0.714,0.71401,87299998.0
2005-02-16 11:59:00,0.71378,0.714,0.71374,0.71382,85900000.0
2005-02-16 12:00:00,0.714,0.71406,0.7135,0.71357,95400000.0
2005-02-16 12:01:00,0.71346,0.71381,0.71338,0.7137,102999999.0
2005-02-16 12:02:00,0.71361,0.71361,0.71295,0.71305,85999999.0
2005-02-16 12:03:00,0.71286,0.71315,0.71277,0.71301,52000000.0
2005-02-16 12:04:00,0.71293,0.71318,0.71293,0.71313,87700002.0
2005-02-16 12:05:00,0.71328,0.71341,0.71312,0.71338,152500000.0
2005-02-16 12:06:00,0.71336,0.71349,0.71304,0.71304,68799998.0
2005-02-16 12:07:00,0.7133,0.71341,0.71314,0.71335,97600000.0
2005-02-16 12:08:00,0.71304,0.71321,0.71301,0.71306,71600000.0
2005-02-16 12:09:00,0.71308,0.71341,0.71296,0.71298,119900000.0
2005-02-16 12:10:00,0.71315,0.71341,0.71308,0.71341,68500000.0
2005-02-16 12:11:00,0.71313,0.71348,0.71313,0.7132,85000001.0
2005-02-16 12:12:00,0.71293,0.71323,0.71276,0.71291,92600001.0
2005-02-16 12:13:00,0.71284,0.71341,0.71278,0.71339,106399999.0
2005-02-16 12:14:00,0.71317,0.71318,0.71277,0.71301,95699999.0
2005-02-16 12:15:00,0.71237,0.71308,0.71221,0.71308,65000001.0
2005-02-16 12:16:00,0.7124,0.71306,0.7124,0.71302,50100000.0
2005-02-16 12:17:00,0.71326,0.71363,0.71304,0.71353,97100000.0
2005-02-16 12:18:00,0.7133,0.71358,0.71245,0.71297,116100000.0
2005-02-16 12:19:00,0.71332,0.71355,0.71324,0.7134,74100000.0
2005-02-16 12:20:00,0.71344,0.71347,0.71334,0.71334,78700000.0
2005-02-16 12:21:00,0.71339,0.71342,0.71308,0.71318,121399999.0
2005-02-16 12:22:00,0.71319,0.71345,0.71319,0.71342,142499998.0
2005-02-16 12:23:00,0.71316,0.71381,0.71316,0.71381,101699997.0
2005-02-16 12:24:00,0.71368,0.71368,0.71336,0.71345,133300000.0
2005-02-16 12:25:00,0.71353,0.71385,0.71342,0.71385,67200000.0
2005-02-16 12:26:00,0.71369,0.7138,0.71344,0.7138,100200001.0
2005-02-16 12:27:00,0.7136,0.71385,0.71343,0.71343,66600000.0
2005-02-16 12:28:00,0.71358,0.7139,0.71353,0.7139,69900000.0
2005-02-16 12:29:00,0.71378,0.71382,0.71378,0.71382,37400000.0
2005-02-16 12:30:00,0.71363,0.71381,0.71361,0.71381,74900001.0
2005-02-16 12:31:00,0.7138,0.71396,0.71353,0.71396,147299998.0
2005-02-16 12:32:00,0.71418,0.71435,0.71393,0.71435,154199997.0
2005-02-16 12:33:00,0.7143,0.7143,0.71416,0.71427,40799999.0
2005-02-16 12:34:00,0.71435,0.71435,0.71406,0.71427,128900003.0
2005-02-16 12:35:00,0.71402,0.71425,0.71372,0.71425,130500001.0
2005-02-16 12:36:00,0.71422,0.71426,0.71367,0.71403,114000000.0
2005-02-16 12:37:00,0.71373,0.7141,0.71372,0.7141,71300000.0
2005-02-16 12:38:00,0.71443,0.71458,0.7139,0.71416,75699999.0
2005-02-16 12:39:00,0.7141,0.71415,0.71374,0.71382,124799999.0
2005-02-16 12:40:00,0.71361,0.71397,0.71361,0.71397,89300000.0
2005-02-16 12:41:00,0.71368,0.71394,0.71368,0.71394,91499999.0
2005-02-16 12:42:00,0.71392,0.71399,0.71357,0.71374,104099999.0
2005-02-16 12:43:00,0.71362,0.71383,0.71358,0.7137,67500000.0
2005-02-16 12:44:00,0.71401,0.71405,0.71383,0.714,69699999.0
2005-02-16 12:45:00,0.71382,0.71398,0.71351,0.71367,179099999.0
2005-02-16 12:46:00,0.71374,0.71391,0.71374,0.71391,52700000.0
2005-02-16 12:47:00,0.71366,0.71395,0.71359,0.71395,107800000.0
2005-02-16 12:48:00,0.71387,0.71405,0.71379,0.71401,84999999.0
2005-02-16 12:49:00,0.71374,0.71392,0.71374,0.71392,39800001.0
2005-02-16 12:50:00,0.7138,0.71421,0.7138,0.71421,114200002.0
2005-02-16 12:51:00,0.71406,0.7142,0.71379,0.71407,107900001.0
2005-02-16 12:52:00,0.71395,0.71415,0.71381,0.714,96999999.0
2005-02-16 12:53:00,0.71361,0.71391,0.71361,0.71375,77800000.0
2005-02-16 12:54:00,0.71368,0.714,0.71368,0.71397,125600000.0
2005-02-16 12:55:00,0.71377,0.71407,0.71369,0.71379,207699999.0
2005-02-16 12:56:00,0.71388,0.71398,0.71388,0.71393,59100000.0
2005-02-16 12:57:00,0.71385,0.71385,0.7136,0.71377,73600000.0
2005-02-16 12:58:00,0.714,0.714,0.71346,0.71357,106000000.0
2005-02-16 12:59:00,0.71373,0.71391,0.71355,0.7138,138600000.0
2005-02-16 13:00:00,0.71361,0.71375,0.7135,0.71375,134700000.0
2005-02-16 13:01:00,0.71358,0.7136,0.71346,0.71352,85600001.0
2005-02-16 13:02:00,0.71353,0.71363,0.71343,0.71353,101199999.0
2005-02-16 13:03:00,0.71361,0.71373,0.71347,0.71373,152900000.0
2005-02-16 13:04:00,0.71363,0.71375,0.71362,0.71375,106099999.0
2005-02-16 13:05:00,0.71358,0.71405,0.71357,0.71388,82400000.0
2005-02-16 13:06:00,0.71395,0.71395,0.71356,0.71356,69500001.0
2005-02-16 13:07:00,0.71378,0.71408,0.71362,0.71362,123800001.0
2005-02-16 13:08:00,0.7136,0.71366,0.71335,0.71335,82900000.0
2005-02-16 13:09:00,0.71355,0.71367,0.71345,0.71349,107600000.0
2005-02-16 13:10:00,0.71346,0.71361,0.71342,0.71345,149600001.0
2005-02-16 13:11:00,0.71372,0.71378,0.71332,0.71332,116899998.0
2005-02-16 13:12:00,0.71358,0.71358,0.71341,0.71341,104900000.0
2005-02-16 13:13:00,0.71338,0.71383,0.71337,0.71383,91700001.0
2005-02-16 13:14:00,0.71366,0.71366,0.7135,0.71355,71600000.0
2005-02-16 13:15:00,0.71353,0.71381,0.71352,0.71377,123399999.0
2005-02-16 13:16:00,0.71397,0.71397,0.71351,0.71361,98800000.0
2005-02-16 13:17:00,0.71389,0.71389,0.7137,0.71373,72300000.0
2005-02-16 13:18:00,0.7137,0.71391,0.71358,0.71358,126799999.0
2005-02-16 13:19:00,0.71389,0.71389,0.71368,0.71376,115500001.0
2005-02-16 13:20:00,0.71364,0.71376,0.71356,0.71371,135000001.0
2005-02-16 13:21:00,0.71361,0.71387,0.71361,0.71376,100399997.0
2005-02-16 13:22:00,0.71357,0.71385,0.71356,0.71385,42299999.0
2005-02-16 13:23:00,0.71385,0.71398,0.71369,0.71398,125500000.0
2005-02-16 13:24:00,0.71404,0.71422,0.71391,0.71408,132600000.0
2005-02-16 13:25:00,0.71425,0.71425,0.71393,0.71393,65699998.0
2005-02-16 13:26:00,0.71387,0.71387,0.71329,0.71355,63700000.0
2005-02-16 13:27:00,0.71359,0.71363,0.71337,0.71363,77600000.0
2005-02-16 13:28:00,0.71345,0.71356,0.71342,0.71351,82900000.0
2005-02-16 13:29:00,0.71332,0.71346,0.71287,0.71287,75200000.0
2005-02-16 13:30:00,0.71283,0.71303,0.7127,0.71274,89600000.0
2005-02-16 13:31:00,0.71276,0.71338,0.71267,0.71338,49500000.0
2005-02-16 13:32:00,0.71356,0.71356,0.71295,0.71295,91100000.0
2005-02-16 13:33:00,0.71327,0.7134,0.71299,0.71324,82100000.0
2005-02-16 13:34:00,0.71329,0.7134,0.71321,0.71325,98399999.0
2005-02-16 13:35:00,0.71349,0.71358,0.71321,0.71329,106699998.0
2005-02-16 13:36:00,0.71345,0.7135,0.71314,0.71332,97699999.0
2005-02-16 13:37:00,0.71332,0.71362,0.71332,0.71334,162600004.0
2005-02-16 13:38:00,0.71335,0.71364,0.71328,0.71352,117100001.0
2005-02-16 13:39:00,0.71361,0.7142,0.71357,0.7142,67400000.0
2005-02-16 13:40:00,0.71379,0.71379,0.71336,0.71343,102199998.0
2005-02-16 13:41:00,0.7133,0.71346,0.71305,0.71328,147900000.0
2005-02-16 13:42:00,0.71362,0.71362,0.71337,0.71337,72400000.0
2005-02-16 13:43:00,0.71335,0.71338,0.71318,0.71335,159499998.0
2005-02-16 13:44:00,0.71325,0.71334,0.71295,0.71301,105100000.0
2005-02-16 13:45:00,0.71353,0.71355,0.71316,0.71355,119399997.0
2005-02-16 13:46:00,0.71337,0.7135,0.71303,0.71303,93000000.0
2005-02-16 13:47:00,0.71318,0.71348,0.71308,0.71314,60000000.0
2005-02-16 13:48:00,0.71288,0.71315,0.71288,0.71315,67499999.0
2005-02-16 13:49:00,0.7133,0.71336,0.71303,0.71321,89700000.0
2005-02-16 13:50:00,0.71337,0.71351,0.7129,0.71321,89299999.0
2005-02-16 13:51:00,0.71311,0.71336,0.71307,0.7133,111500001.0
2005-02-16 13:52:00,0.71354,0.7136,0.7132,0.7132,48400000.0
2005-02-16 13:53:00,0.7134,0.71364,0.7134,0.7135,112800000.0
2005-02-16 13:54:00,0.71341,0.71341,0.71314,0.71314,97100002.0
2005-02-16 13:55:00,0.71361,0.71384,0.71361,0.71365,74500002.0
2005-02-16 13:56:00,0.71352,0.71387,0.71348,0.71381,70900001.0
2005-02-16 13:57:00,0.71362,0.71389,0.71362,0.71385,91500000.0
2005-02-16 13:58:00,0.71378,0.71384,0.71365,0.71384,52600000.0
2005-02-16 13:59:00,0.71372,0.7138,0.71364,0.7138,79299999.0
2005-02-16 14:00:00,0.71377,0.71377,0.71335,0.71355,92200001.0
2005-02-16 14:01:00,0.71355,0.71384,0.71347,0.71347,92300000.0
2005-02-16 14:02:00,0.71352,0.71352,0.71332,0.71341,66199999.0
2005-02-16 14:03:00,0.71356,0.71367,0.71351,0.71351,95500000.0
2005-02-16 14:04:00,0.71354,0.71375,0.71346,0.71375,83999998.0
2005-02-16 14:05:00,0.71371,0.71419,0.71349,0.71349,112800000.0
2005-02-16 14:06:00,0.71354,0.71354,0.71296,0.71335,135100000.0
2005-02-16 14:07:00,0.71352,0.71362,0.71336,0.71336,157499998.0
2005-02-16 14:08:00,0.71327,0.7133,0.71308,0.71314,113099998.0
2005-02-16 14:09:00,0.71298,0.71307,0.71267,0.71292,140899999.0
2005-02-16 14:10:00,0.713,0.71311,0.71295,0.71296,74800000.0
2005-02-16 14:11:00,0.71332,0.71332,0.71303,0.71305,70800000.0
2005-02-16 14:12:00,0.71315,0.7132,0.71301,0.71307,116999999.0
2005-02-16 14:13:00,0.71306,0.71327,0.71299,0.7132,107000000.0
2005-02-16 14:14:00,0.7133,0.71349,0.71322,0.71329,145799999.0
2005-02-16 14:15:00,0.71327,0.71331,0.71306,0.71315,83099997.0
2005-02-16 14:16:00,0.71305,0.71334,0.71305,0.71317,63500000.0
2005-02-16 14:17:00,0.71344,0.71351,0.71313,0.71315,46800000.0
2005-02-16 14:18:00,0.7131,0.71356,0.7131,0.71342,112800000.0
2005-02-16 14:19:00,0.71322,0.71329,0.71311,0.71311,81500000.0
2005-02-16 14:20:00,0.71304,0.7134,0.71304,0.71338,73300000.0
2005-02-16 14:21:00,0.71313,0.71334,0.71309,0.71309,91100000.0
2005-02-16 14:22:00,0.71282,0.71325,0.71282,0.71325,102499996.0
2005-02-16 14:23:00,0.71318,0.7133,0.71298,0.71329,168500004.0
2005-02-16 14:24:00,0.71307,0.71323,0.71306,0.71314,78900000.0
2005-02-16 14:25:00,0.7135,0.7135,0.71299,0.71299,76900000.0
2005-02-16 14:26:00,0.71303,0.7133,0.71303,0.7133,93200000.0
2005-02-16 14:27:00,0.71325,0.71336,0.71319,0.71335,93300000.0
2005-02-16 14:28:00,0.71315,0.71351,0.71311,0.7134,109300001.0
2005-02-16 14:29:00,0.71321,0.71346,0.7132,0.71331,127699999.0
2005-02-16 14:30:00,0.71325,0.71361,0.71325,0.71347,105900000.0
2005-02-16 14:31:00,0.71353,0.71353,0.71341,0.71341,125999998.0
2005-02-16 14:32:00,0.71341,0.7136,0.71341,0.71357,125799998.0
2005-02-16 14:33:00,0.71363,0.71372,0.71348,0.71348,73400000.0
2005-02-16 14:34:00,0.71343,0.71374,0.71338,0.71374,150799997.0
2005-02-16 14:35:00,0.71363,0.71377,0.71363,0.71375,68700000.0
2005-02-16 14:36:00,0.71354,0.71372,0.71354,0.71357,52300000.0
2005-02-16 14:37:00,0.71375,0.71392,0.71357,0.71361,107899999.0
2005-02-16 14:38:00,0.71381,0.71394,0.71367,0.7138,90300000.0
2005-02-16 14:39:00,0.7137,0.71393,0.71353,0.71385,149900000.0
2005-02-16 14:40:00,0.71386,0.71398,0.7137,0.71381,106300000.0
2005-02-16 14:41:00,0.71397,0.71405,0.71382,0.71382,99800002.0
2005-02-16 14:42:00,0.71376,0.71453,0.71373,0.71421,111300001.0
2005-02-16 14:43:00,0.71444,0.71446,0.71388,0.71409,134800002.0
2005-02-16 14:44:00,0.71377,0.71396,0.71367,0.71373,113899998.0
2005-02-16 14:45:00,0.71398,0.71405,0.71383,0.71383,100999999.0
2005-02-16 14:46:00,0.71399,0.71404,0.71378,0.71378,82199999.0
2005-02-16 14:47:00,0.71395,0.71408,0.71377,0.71396,113000000.0
2005-02-16 14:48:00,0.71388,0.71397,0.71373,0.71397,100900002.0
2005-02-16 14:49:00,0.71386,0.71401,0.7137,0.71373,105899999.0
2005-02-16 14:50:00,0.71358,0.71375,0.71356,0.71356,67100000.0
2005-02-16 14:51:00,0.71368,0.71389,0.71351,0.71382,86500000.0
2005-02-16 14:52:00,0.71355,0.71386,0.71355,0.71386,40900000.0
2005-02-16 14:53:00,0.71393,0.71393,0.71356,0.71359,53500000.0
2005-02-16 14:54:00,0.71365,0.71366,0.71333,0.71333,45000000.0
2005-02-16 14:55:00,0.71349,0.71349,0.71331,0.71347,79800000.0
2005-02-16 14:56:00,0.71342,0.71351,0.71331,0.71351,66200000.0
2005-02-16 14:57:00,0.71368,0.7138,0.71348,0.7136,156500000.0
2005-02-16 14:58:00,0.71349,0.71387,0.71347,0.71347,66900000.0
2005-02-16 14:59:00,0.71357,0.71377,0.71344,0.7136,125800000.0
2005-02-16 15:00:00,0.71367,0.71384,0.71347,0.71347,81300001.0
2005-02-16 15:01:00,0.71384,0.71395,0.71365,0.71393,50200000.0
2005-02-16 15:02:00,0.71363,0.71386,0.71345,0.71376,57200000.0
2005-02-16 15:03:00,0.71375,0.71385,0.71355,0.71371,94299999.0
2005-02-16 15:04:00,0.71364,0.71391,0.71364,0.71367,64699999.0
2005-02-16 15:05:00,0.7138,0.71405,0.71364,0.71405,98699998.0
2005-02-16 15:06:00,0.71407,0.71412,0.71373,0.7141,138600001.0
2005-02-16 15:07:00,0.7141,0.7144,0.71407,0.71407,61300000.0
2005-02-16 15:08:00,0.71413,0.71453,0.71413,0.71438,180000001.0
2005-02-16 15:09:00,0.71473,0.71485,0.71455,0.71455,112500000.0
2005-02-16 15:10:00,0.7147,0.71526,0.71467,0.71512,149999998.0
2005-02-16 15:11:00,0.71526,0.71532,0.71487,0.71487,53399999.0
2005-02-16 15:12:00,0.71493,0.71496,0.7146,0.7146,131499997.0
2005-02-16 15:13:00,0.71466,0.71476,0.7145,0.7145,49700000.0
2005-02-16 15:14:00,0.71449,0.71456,0.71435,0.71456,75000000.0
2005-02-16 15:15:00,0.71454,0.71464,0.71415,0.71415,71800000.0
2005-02-16 15:16:00,0.71413,0.71418,0.71385,0.71403,104900000.0
2005-02-16 15:17:00,0.71409,0.7142,0.71392,0.71392,179299999.0
2005-02-16 15:18:00,0.71422,0.7143,0.71396,0.71411,145500000.0
2005-02-16 15:19:00,0.71416,0.71424,0.71402,0.71424,195699998.0
2005-02-16 15:20:00,0.71405,0.71432,0.71405,0.71432,98199999.0
2005-02-16 15:21:00,0.71413,0.71428,0.71405,0.71418,138099998.0
2005-02-16 15:22:00,0.71408,0.7144,0.71408,0.7144,66600000.0
2005-02-16 15:23:00,0.7142,0.71446,0.71414,0.7143,101899998.0
2005-02-16 15:24:00,0.71422,0.71422,0.71394,0.71413,127399999.0
2005-02-16 15:25:00,0.71413,0.71415,0.71392,0.71412,168199999.0
2005-02-16 15:26:00,0.71418,0.71443,0.71416,0.71438,120399999.0
2005-02-16 15:27:00,0.71434,0.7147,0.7143,0.71463,98700002.0
2005-02-16 15:28:00,0.71464,0.71514,0.71464,0.71514,37300000.0
2005-02-16 15:29:00,0.7148,0.71526,0.7148,0.71505,66100000.0
2005-02-16 15:30:00,0.71508,0.71509,0.71474,0.71482,82099999.0
2005-02-16 15:31:00,0.71448,0.71457,0.71423,0.71455,120600000.0
2005-02-16 15:32:00,0.71457,0.71471,0.71437,0.71437,89800000.0
2005-02-16 15:33:00,0.71438,0.71438,0.71426,0.71428,126800002.0
2005-02-16 15:34:00,0.71435,0.71453,0.71423,0.71423,102899998.0
2005-02-16 15:35:00,0.71415,0.71451,0.71415,0.71442,119600002.0
2005-02-16 15:36:00,0.71446,0.71446,0.71414,0.7143,151400000.0
2005-02-16 15:37:00,0.71418,0.71428,0.71406,0.71406,182700001.0
2005-02-16 15:38:00,0.71408,0.71408,0.71373,0.7139,88000000.0
2005-02-16 15:39:00,0.71381,0.71396,0.71368,0.71383,116500002.0
2005-02-16 15:40:00,0.71409,0.7142,0.7139,0.7139,89300000.0
2005-02-16 15:41:00,0.71404,0.7141,0.71388,0.71393,160500004.0
2005-02-16 15:42:00,0.71405,0.71411,0.71397,0.71404,94200000.0
2005-02-16 15:43:00,0.71419,0.71419,0.71401,0.71401,53900000.0
2005-02-16 15:44:00,0.71431,0.71435,0.7142,0.7143,108000001.0
2005-02-16 15:45:00,0.71414,0.71437,0.714,0.71413,153999999.0
2005-02-16 15:46:00,0.71424,0.71453,0.71424,0.71425,73900000.0
2005-02-16 15:47:00,0.71426,0.71448,0.71416,0.71428,195700004.0
2005-02-16 15:48:00,0.71444,0.71455,0.7142,0.7142,43800000.0
2005-02-16 15:49:00,0.71395,0.71453,0.71395,0.71445,82900000.0
2005-02-16 15:50:00,0.71435,0.71451,0.71412,0.71451,95399999.0
2005-02-16 15:51:00,0.7145,0.71457,0.71412,0.71438,138199997.0
2005-02-16 15:52:00,0.71413,0.71446,0.71407,0.7144,83599999.0
2005-02-16 15:53:00,0.71438,0.7144,0.71404,0.7144,103300001.0
2005-02-16 15:54:00,0.71411,0.71458,0.71403,0.71458,124899998.0
2005-02-16 15:55:00,0.71443,0.71452,0.71415,0.71427,82800001.0
2005-02-16 15:56:00,0.71412,0.71427,0.71406,0.71413,80799999.0
2005-02-16 15:57:00,0.71401,0.71409,0.7139,0.71409,78100000.0
2005-02-16 15:58:00,0.71406,0.71432,0.71406,0.71432,66300000.0
2005-02-16 15:59:00,0.71415,0.71425,0.71407,0.71425,206600003.0
2005-02-16 16:00:00,0.71409,0.71421,0.71406,0.71413,82700000.0
2005-02-16 16:01:00,0.71421,0.71438,0.71418,0.71418,97199998.0
2005-02-16 16:02:00,0.71408,0.71417,0.71394,0.71405,131499999.0
2005-02-16 16:03:00,0.71412,0.71429,0.71412,0.71418,69600000.0
2005-02-16 16:04:00,0.71411,0.71441,0.71402,0.71435,85000000.0
2005-02-16 16:05:00,0.71409,0.71428,0.71401,0.71401,114600000.0
2005-02-16 16:06:00,0.71418,0.71418,0.71357,0.71373,73000000.0
2005-02-16 16:07:00,0.71374,0.71406,0.71368,0.71385,77300001.0
2005-02-16 16:08:00,0.71406,0.7142,0.71386,0.7139,103100002.0
2005-02-16 16:09:00,0.71401,0.71419,0.71401,0.71413,142900000.0
2005-02-16 16:10:00,0.71402,0.71411,0.71376,0.71411,90200000.0
2005-02-16 16:11:00,0.7142,0.7142,0.71385,0.71406,127100000.0
2005-02-16 16:12:00,0.714,0.71419,0.71395,0.71398,141500001.0
2005-02-16 16:13:00,0.71387,0.71402,0.71387,0.71387,93200000.0
2005-02-16 16:14:00,0.71409,0.7144,0.71409,0.71431,56900001.0
2005-02-16 16:15:00,0.71407,0.71426,0.71398,0.71398,119100000.0
2005-02-16 16:16:00,0.71419,0.71425,0.71391,0.71412,45700000.0
2005-02-16 16:17:00,0.7141,0.71428,0.7141,0.71423,93400000.0
2005-02-16 16:18:00,0.71421,0.71429,0.71408,0.71414,126600000.0
2005-02-16 16:19:00,0.7142,0.71436,0.71417,0.71424,134399999.0
2005-02-16 16:20:00,0.71412,0.71415,0.71394,0.71406,141099998.0
2005-02-16 16:21:00,0.71403,0.71411,0.71383,0.71388,95900000.0
2005-02-16 16:22:00,0.71391,0.71411,0.71388,0.71396,134500001.0
2005-02-16 16:23:00,0.71398,0.71414,0.71398,0.71412,96900001.0
2005-02-16 16:24:00,0.71408,0.71425,0.71401,0.71424,92699999.0
2005-02-16 16:25:00,0.71417,0.71425,0.71397,0.71419,151500002.0
2005-02-16 16:26:00,0.71391,0.71408,0.71391,0.71405,74100000.0
2005-02-16 16:27:00,0.7141,0.71429,0.7141,0.71418,76599998.0
2005-02-16 16:28:00,0.71399,0.71443,0.71399,0.7142,64800000.0
2005-02-16 16:29:00,0.71434,0.71442,0.71412,0.71431,44100000.0
2005-02-16 16:30:00,0.71445,0.71449,0.71422,0.71444,59199999.0
2005-02-16 16:31:00,0.71428,0.71458,0.71428,0.71456,50000000.0
2005-02-16 16:32:00,0.71473,0.71476,0.71449,0.71449,126099998.0
2005-02-16 16:33:00,0.71428,0.71453,0.71416,0.71435,158200001.0
2005-02-16 16:34:00,0.71436,0.71468,0.71436,0.71463,101999997.0
2005-02-16 16:35:00,0.71462,0.71462,0.71428,0.71428,68699999.0
2005-02-16 16:36:00,0.71432,0.71455,0.71431,0.71455,90099998.0
2005-02-16 16:37:00,0.71433,0.71449,0.71418,0.71418,81300000.0
2005-02-16 16:38:00,0.71434,0.71478,0.71434,0.71465,127799998.0
2005-02-16 16:39:00,0.71446,0.71466,0.71446,0.71453,138000000.0
2005-02-16 16:40:00,0.71461,0.71484,0.7145,0.71466,148199999.0
2005-02-16 16:41:00,0.71458,0.71476,0.71458,0.71471,39500000.0
2005-02-16 16:42:00,0.71468,0.71468,0.71442,0.71461,68300000.0
2005-02-16 16:43:00,0.7146,0.71475,0.71452,0.71456,114900001.0
2005-02-16 16:44:00,0.71466,0.71466,0.71439,0.71439,117400000.0
2005-02-16 16:45:00,0.71437,0.71449,0.71421,0.71421,104400000.0
2005-02-16 16:46:00,0.71445,0.71462,0.71434,0.71462,147199996.0
2005-02-16 16:47:00,0.71463,0.71487,0.71447,0.71487,96500001.0
2005-02-16 16:48:00,0.71465,0.71472,0.71442,0.71444,73200000.0
2005-02-16 16:49:00,0.71442,0.71447,0.71411,0.71443,135100002.0
2005-02-16 16:50:00,0.71427,0.71441,0.71427,0.7144,71400001.0
2005-02-16 16:51:00,0.71452,0.71463,0.71425,0.71425,73500000.0
2005-02-16 16:52:00,0.7144,0.71444,0.71422,0.71444,64700000.0
2005-02-16 16:53:00,0.71433,0.71451,0.71431,0.71451,146399997.0
2005-02-16 16:54:00,0.71434,0.71469,0.71434,0.71469,111900001.0
2005-02-16 16:55:00,0.71471,0.71479,0.71446,0.71446,116799999.0
2005-02-16 16:56:00,0.71461,0.71461,0.71445,0.71445,80000000.0
2005-02-16 16:57:00,0.7146,0.7147,0.71442,0.7147,87600000.0
2005-02-16 16:58:00,0.71453,0.71459,0.71436,0.71436,134700001.0
2005-02-16 16:59:00,0.71448,0.7148,0.71441,0.7148,79100000.0
2005-02-16 17:00:00,0.71454,0.71455,0.71411,0.71426,108599999.0
2005-02-16 17:01:00,0.71415,0.71415,0.71328,0.71361,102000000.0
2005-02-16 17:02:00,0.71307,0.71307,0.71266,0.71279,56000000.0
2005-02-16 17:03:00,0.7124,0.71289,0.7124,0.71267,149300003.0
2005-02-16 17:04:00,0.71271,0.71285,0.71261,0.7128,150499997.0
2005-02-16 17:05:00,0.71298,0.71298,0.71262,0.71264,129800000.0
2005-02-16 17:06:00,0.71257,0.71271,0.7115,0.71166,107700000.0
2005-02-16 17:07:00,0.71194,0.71208,0.71175,0.712,125800002.0
2005-02-16 17:08:00,0.7123,0.71263,0.71225,0.71256,64200000.0
2005-02-16 17:09:00,0.7127,0.71302,0.71245,0.71302,131200001.0
2005-02-16 17:10:00,0.71299,0.71304,0.71254,0.71254,57700001.0
2005-02-16 17:11:00,0.71228,0.71263,0.71228,0.71232,42600000.0
2005-02-16 17:12:00,0.71233,0.71247,0.71227,0.71241,116400002.0
2005-02-16 17:13:00,0.71232,0.71258,0.71232,0.71255,103799999.0
2005-02-16 17:14:00,0.71257,0.7128,0.71252,0.71273,118600000.0
2005-02-16 17:15:00,0.71257,0.71257,0.71206,0.71206,62199998.0
2005-02-16 17:16:00,0.71203,0.71233,0.71203,0.71219,90099999.0
2005-02-16 17:17:00,0.71227,0.71238,0.71175,0.71175,75000000.0
2005-02-16 17:18:00,0.71169,0.71197,0.71169,0.71196,167700000.0
2005-02-16 17:19:00,0.71186,0.71193,0.71164,0.71164,119100002.0
2005-02-16 17:20:00,0.71164,0.71164,0.71142,0.71155,97900000.0
2005-02-16 17:21:00,0.71115,0.71134,0.71067,0.71067,112100000.0
2005-02-16 17:22:00,0.70998,0.71053,0.70992,0.7105,148800001.0
2005-02-16 17:23:00,0.71067,0.71081,0.71053,0.71068,162999999.0
2005-02-16 17:24:00,0.7107,0.7107,0.71052,0.71054,66500000.0
2005-02-16 17:25:00,0.71068,0.71078,0.71056,0.71063,124700000.0
2005-02-16 17:26:00,0.71113,0.71156,0.71106,0.71156,74499999.0
2005-02-16 17:27:00,0.71151,0.7117,0.71139,0.71151,141800000.0
2005-02-16 17:28:00,0.71129,0.71159,0.71121,0.71129,142299997.0
2005-02-16 17:29:00,0.71126,0.71132,0.71108,0.71128,61300000.0
2005-02-16 17:30:00,0.71151,0.71162,0.71133,0.71146,123300001.0
2005-02-16 17:31:00,0.7114,0.7115,0.71128,0.71128,124700001.0
2005-02-16 17:32:00,0.71114,0.71114,0.71105,0.71111,85900001.0
2005-02-16 17:33:00,0.71114,0.71114,0.71069,0.71073,103000000.0
2005-02-16 17:34:00,0.71055,0.71078,0.71055,0.71059,66100000.0
2005-02-16 17:35:00,0.71045,0.71045,0.70933,0.70935,71300000.0
2005-02-16 17:36:00,0.70957,0.71017,0.70957,0.71009,74100001.0
2005-02-16 17:37:00,0.70993,0.70999,0.70967,0.70975,149900001.0
2005-02-16 17:38:00,0.70964,0.70985,0.70964,0.7098,86300002.0
2005-02-16 17:39:00,0.70977,0.71031,0.70973,0.71029,162600001.0
2005-02-16 17:40:00,0.71011,0.71064,0.7101,0.71038,131599998.0
2005-02-16 17:41:00,0.7104,0.71056,0.71039,0.71051,97400000.0
2005-02-16 17:42:00,0.71064,0.7107,0.71052,0.71065,88000001.0
2005-02-16 17:43:00,0.71089,0.71094,0.71064,0.71074,91900001.0
2005-02-16 17:44:00,0.71066,0.71079,0.7106,0.71073,104900000.0
2005-02-16 17:45:00,0.71064,0.71064,0.71027,0.71044,70900001.0
2005-02-16 17:46:00,0.71044,0.71046,0.71027,0.71027,56400000.0
2005-02-16 17:47:00,0.71027,0.7106,0.71024,0.71057,162099995.0
2005-02-16 17:48:00,0.71043,0.71068,0.71038,0.7105,85199999.0
2005-02-16 17:49:00,0.71066,0.71083,0.71043,0.71083,105199999.0
2005-02-16 17:50:00,0.71064,0.7109,0.71062,0.71078,93799997.0
2005-02-16 17:51:00,0.71074,0.71079,0.71055,0.71065,82900000.0
2005-02-16 17:52:00,0.71066,0.7109,0.71059,0.71066,105100000.0
2005-02-16 17:53:00,0.7106,0.71064,0.71049,0.71058,67600000.0
2005-02-16 17:54:00,0.71052,0.71076,0.71052,0.71069,75800000.0
2005-02-16 17:55:00,0.71087,0.71087,0.71056,0.71065,82100000.0
2005-02-16 17:56:00,0.71105,0.71126,0.71087,0.71126,150400001.0
2005-02-16 17:57:00,0.71138,0.71186,0.71138,0.71186,108500000.0
2005-02-16 17:58:00,0.71212,0.71231,0.7119,0.71213,75499999.0
2005-02-16 17:59:00,0.71196,0.71236,0.71196,0.71235,120999999.0
2005-02-16 18:00:00,0.71207,0.71207,0.71171,0.71177,63600001.0
2005-02-16 18:01:00,0.71202,0.71205,0.71153,0.71172,74600000.0
2005-02-16 18:02:00,0.71189,0.71189,0.71151,0.71168,110700001.0
2005-02-16 18:03:00,0.71134,0.71181,0.71133,0.71181,264200000.0
2005-02-16 18:04:00,0.7118,0.71192,0.71168,0.71192,162299999.0
2005-02-16 18:05:00,0.71205,0.71213,0.71175,0.71184,408499999.0
2005-02-16 18:06:00,0.71173,0.71205,0.71168,0.71205,130900000.0
2005-02-16 18:07:00,0.71209,0.71252,0.712,0.71243,303900001.0
2005-02-16 18:08:00,0.71234,0.71256,0.7123,0.7123,107499999.0
2005-02-16 18:09:00,0.71243,0.71243,0.71216,0.71242,202700000.0
2005-02-16 18:10:00,0.71231,0.71308,0.71227,0.71302,151799999.0
2005-02-16 18:11:00,0.71283,0.71328,0.71282,0.71306,158700000.0
2005-02-16 18:12:00,0.71295,0.71299,0.7128,0.71288,92500000.0
2005-02-16 18:13:00,0.71282,0.71283,0.7126,0.71262,160000000.0
2005-02-16 18:14:00,0.71273,0.71324,0.71264,0.71324,114300000.0
2005-02-16 18:15:00,0.71306,0.71329,0.71285,0.71298,142700000.0
2005-02-16 18:16:00,0.71272,0.71308,0.71263,0.7129,307799999.0
2005-02-16 18:17:00,0.71262,0.71314,0.71262,0.713,266300001.0
2005-02-16 18:18:00,0.71303,0.71313,0.71279,0.7129,322499997.0
2005-02-16 18:19:00,0.71276,0.71304,0.71262,0.71266,372200004.0
2005-02-16 18:20:00,0.7126,0.71303,0.7126,0.71295,102500000.0
2005-02-16 18:21:00,0.71245,0.71293,0.71245,0.71282,177799998.0
2005-02-16 18:22:00,0.71296,0.71323,0.71288,0.71312,79299999.0
2005-02-16 18:23:00,0.71288,0.71313,0.71274,0.713,291599998.0
2005-02-16 18:24:00,0.71315,0.71327,0.71292,0.71292,249899996.0
2005-02-16 18:25:00,0.71262,0.71308,0.71262,0.71287,128099999.0
2005-02-16 18:26:00,0.71277,0.71293,0.71243,0.71267,190600003.0
2005-02-16 18:27:00,0.71263,0.71289,0.71253,0.71253,384999999.0
2005-02-16 18:28:00,0.71245,0.71274,0.71245,0.71274,120900000.0
2005-02-16 18:29:00,0.71261,0.71276,0.71245,0.71251,247600001.0
2005-02-16 18:30:00,0.71224,0.7125,0.71211,0.71236,75499999.0
2005-02-16 18:31:00,0.7121,0.7122,0.71195,0.71195,233800001.0
2005-02-16 18:32:00,0.71204,0.71217,0.71201,0.71215,102100002.0
2005-02-16 18:33:00,0.7122,0.71235,0.71204,0.71217,240899997.0
2005-02-16 18:34:00,0.71209,0.71236,0.71207,0.71227,83999999.0
2005-02-16 18:35:00,0.7123,0.71232,0.71211,0.71223,142200001.0
2005-02-16 18:36:00,0.71238,0.71264,0.71226,0.71242,136099999.0
2005-02-16 18:37:00,0.71262,0.71296,0.71262,0.71296,96199999.0
2005-02-16 18:38:00,0.71293,0.71293,0.71268,0.71289,192900002.0
2005-02-16 18:39:00,0.71302,0.71314,0.71281,0.71281,313600001.0
2005-02-16 18:40:00,0.71303,0.71307,0.7129,0.71307,70999999.0
2005-02-16 18:41:00,0.71327,0.71333,0.71295,0.71296,256899999.0
2005-02-16 18:42:00,0.71315,0.71321,0.71299,0.71315,119199998.0
2005-02-16 18:43:00,0.71293,0.71315,0.71268,0.71312,560900002.0
2005-02-16 18:44:00,0.7129,0.71317,0.71288,0.71301,294199999.0
2005-02-16 18:45:00,0.71307,0.71323,0.71272,0.71305,495099996.0
2005-02-16 18:46:00,0.71295,0.71311,0.71294,0.71307,101900000.0
2005-02-16 18:47:00,0.71316,0.7132,0.71289,0.7132,237700004.0
2005-02-16 18:48:00,0.71309,0.71322,0.71303,0.7131,119900000.0
2005-02-16 18:49:00,0.71295,0.71304,0.71241,0.71241,90800001.0
2005-02-16 18:50:00,0.71254,0.71256,0.71232,0.71242,111899999.0
2005-02-16 18:51:00,0.71267,0.71288,0.71267,0.71279,65900000.0
2005-02-16 18:52:00,0.71293,0.71295,0.7127,0.71282,122100000.0
2005-02-16 18:53:00,0.71293,0.71295,0.71268,0.71282,62600000.0
2005-02-16 18:54:00,0.71262,0.71289,0.71256,0.71276,98199998.0
2005-02-16 18:55:00,0.71287,0.71296,0.71265,0.71286,142500000.0
2005-02-16 18:56:00,0.71297,0.71305,0.7129,0.71292,95100000.0
2005-02-16 18:57:00,0.71304,0.71304,0.71268,0.71268,98400002.0
2005-02-16 18:58:00,0.7127,0.71318,0.7127,0.71318,85600000.0
2005-02-16 18:59:00,0.71284,0.71308,0.71284,0.71303,207399999.0
2005-02-16 19:00:00,0.71301,0.71305,0.7129,0.71305,134199999.0
2005-02-16 19:01:00,0.71294,0.71321,0.71288,0.71307,144900000.0
2005-02-16 19:02:00,0.713,0.71315,0.713,0.71305,90099998.0
2005-02-16 19:03:00,0.71278,0.71329,0.71278,0.71317,212800001.0
2005-02-16 19:04:00,0.71321,0.71326,0.71265,0.71265,122599999.0
2005-02-16 19:05:00,0.71265,0.71297,0.71265,0.71297,115400001.0
2005-02-16 19:06:00,0.71293,0.71301,0.71274,0.71282,211399998.0
2005-02-16 19:07:00,0.71293,0.71313,0.71283,0.71283,256700002.0
2005-02-16 19:08:00,0.71303,0.71332,0.71303,0.71322,166899999.0
2005-02-16 19:09:00,0.71324,0.71325,0.71276,0.7129,137699999.0
2005-02-16 19:10:00,0.71316,0.7135,0.71316,0.71342,65399999.0
2005-02-16 19:11:00,0.7135,0.71363,0.71324,0.71347,112399997.0
2005-02-16 19:12:00,0.71323,0.71355,0.71313,0.71313,102500000.0
2005-02-16 19:13:00,0.71319,0.71327,0.71308,0.71308,90400001.0
2005-02-16 19:14:00,0.71327,0.71351,0.71327,0.71335,135400002.0
2005-02-16 19:15:00,0.71327,0.7135,0.71325,0.71332,121699998.0
2005-02-16 19:16:00,0.71328,0.71341,0.71295,0.71324,105299998.0
2005-02-16 19:17:00,0.71359,0.71373,0.71335,0.71352,120699999.0
2005-02-16 19:18:00,0.71373,0.71389,0.71354,0.71374,89299999.0
2005-02-16 19:19:00,0.71361,0.71381,0.71355,0.71378,113299998.0
2005-02-16 19:20:00,0.71355,0.71407,0.71355,0.71407,103200000.0
2005-02-16 19:21:00,0.71412,0.71417,0.71365,0.71373,109299998.0
2005-02-16 19:22:00,0.71357,0.71393,0.71356,0.71387,156299995.0
2005-02-16 19:23:00,0.71361,0.71378,0.7133,0.7133,81899999.0
2005-02-16 19:24:00,0.71335,0.71355,0.71324,0.71351,47899999.0
2005-02-16 19:25:00,0.71352,0.71352,0.7132,0.7133,59799999.0
2005-02-16 19:26:00,0.71313,0.7132,0.71303,0.71315,93700000.0
2005-02-16 19:27:00,0.71315,0.71335,0.71305,0.71322,196200000.0
2005-02-16 19:28:00,0.71333,0.71335,0.71314,0.71316,133400001.0
2005-02-16 19:29:00,0.71319,0.71333,0.71306,0.71322,67399999.0
2005-02-16 19:30:00,0.71325,0.71325,0.71299,0.71304,47400000.0
2005-02-16 19:31:00,0.7133,0.7133,0.71303,0.71303,57400000.0
2005-02-16 19:32:00,0.71296,0.71314,0.71284,0.71284,117600000.0
2005-02-16 19:33:00,0.71312,0.71325,0.71286,0.71297,90800000.0
2005-02-16 19:34:00,0.71309,0.71309,0.71282,0.71297,184700000.0
2005-02-16 19:35:00,0.71308,0.71324,0.71276,0.71324,188500000.0
2005-02-16 19:36:00,0.71313,0.71319,0.71284,0.71284,169200002.0
2005-02-16 19:37:00,0.71295,0.71305,0.7128,0.71282,74900000.0
2005-02-16 19:38:00,0.71313,0.71315,0.71262,0.71262,74800000.0
2005-02-16 19:39:00,0.71279,0.71323,0.71269,0.7131,230600002.0
2005-02-16 19:40:00,0.71323,0.71323,0.71285,0.71301,174200001.0
2005-02-16 19:41:00,0.71255,0.7128,0.71211,0.7126,131299999.0
2005-02-16 19:42:00,0.71271,0.71288,0.71256,0.71257,105000000.0
2005-02-16 19:43:00,0.71257,0.71257,0.71238,0.71252,53600000.0
2005-02-16 19:44:00,0.71251,0.71254,0.71238,0.71245,124300000.0
2005-02-16 19:45:00,0.71252,0.71286,0.71248,0.71273,75899999.0
2005-02-16 19:46:00,0.71285,0.71287,0.71268,0.71277,124299999.0
2005-02-16 19:47:00,0.71269,0.71272,0.71226,0.71226,81399999.0
2005-02-16 19:48:00,0.71274,0.71289,0.71266,0.71269,80600000.0
2005-02-16 19:49:00,0.71284,0.71302,0.71272,0.71272,137100004.0
2005-02-16 19:50:00,0.7128,0.71297,0.71269,0.71297,148000001.0
2005-02-16 19:51:00,0.71311,0.71362,0.71311,0.71341,192300001.0
2005-02-16 19:52:00,0.71347,0.71357,0.71302,0.71349,141600001.0
2005-02-16 19:53:00,0.71357,0.71384,0.71357,0.71364,113299999.0
2005-02-16 19:54:00,0.71363,0.71377,0.71363,0.71366,160200000.0
2005-02-16 19:55:00,0.71371,0.71402,0.71371,0.71389,262200000.0
2005-02-16 19:56:00,0.71385,0.71385,0.71356,0.71363,282599998.0
2005-02-16 19:57:00,0.71368,0.71391,0.71359,0.71359,128300000.0
2005-02-16 19:58:00,0.71385,0.714,0.71353,0.71397,202599999.0
2005-02-16 19:59:00,0.71397,0.7141,0.71363,0.71386,123499998.0
2005-02-16 20:00:00,0.71397,0.71401,0.71366,0.71366,191699999.0
2005-02-16 20:01:00,0.71346,0.71386,0.71346,0.71386,139800000.0
2005-02-16 20:02:00,0.71378,0.71385,0.71368,0.71373,141199999.0
2005-02-16 20:03:00,0.71387,0.71387,0.71352,0.71358,72199999.0
2005-02-16 20:04:00,0.7138,0.7138,0.71343,0.7136,132500000.0
2005-02-16 20:05:00,0.71378,0.71391,0.71371,0.7139,158599999.0
2005-02-16 20:06:00,0.71381,0.714,0.71358,0.71362,237500002.0
2005-02-16 20:07:00,0.71397,0.71398,0.71368,0.71373,104200000.0
2005-02-16 20:08:00,0.71395,0.71423,0.71387,0.71387,101200001.0
2005-02-16 20:09:00,0.71407,0.71407,0.7134,0.7136,162599997.0
2005-02-16 20:10:00,0.71365,0.71388,0.71361,0.71361,172199996.0
2005-02-16 20:11:00,0.71384,0.71389,0.71355,0.7138,180100000.0
2005-02-16 20:12:00,0.71394,0.71441,0.71394,0.71424,53400000.0
2005-02-16 20:13:00,0.71421,0.71435,0.71405,0.71431,118000001.0
2005-02-16 20:14:00,0.71433,0.71461,0.71421,0.71434,123599998.0
2005-02-16 20:15:00,0.71439,0.71471,0.71435,0.71435,44700000.0
2005-02-16 20:16:00,0.71357,0.71405,0.713,0.71393,453400000.0
2005-02-16 20:17:00,0.71418,0.71441,0.714,0.71418,233900003.0
2005-02-16 20:18:00,0.71454,0.71454,0.71392,0.71419,104300000.0
2005-02-16 20:19:00,0.71395,0.71413,0.71379,0.714,94800001.0
2005-02-16 20:20:00,0.7143,0.7143,0.71366,0.71366,61300000.0
2005-02-16 20:21:00,0.71417,0.71441,0.71364,0.71364,78900000.0
2005-02-16 20:22:00,0.71376,0.71377,0.71364,0.71366,175399999.0
2005-02-16 20:23:00,0.71348,0.71396,0.71332,0.71396,88500001.0
2005-02-16 20:24:00,0.71414,0.71414,0.71352,0.71369,113700000.0
2005-02-16 20:25:00,0.71381,0.714,0.71365,0.71365,108900000.0
2005-02-16 20:26:00,0.71384,0.714,0.7137,0.71374,110300001.0
2005-02-16 20:27:00,0.71372,0.71379,0.71359,0.71366,113200000.0
2005-02-16 20:28:00,0.71395,0.71407,0.71382,0.71382,104000000.0
2005-02-16 20:29:00,0.71394,0.71409,0.71375,0.7138,209600004.0
2005-02-16 20:30:00,0.71363,0.71385,0.7136,0.71373,324600000.0
2005-02-16 20:31:00,0.71391,0.71425,0.71376,0.71412,154200001.0
2005-02-16 20:32:00,0.71411,0.71429,0.7139,0.71392,89400000.0
2005-02-16 20:33:00,0.71416,0.71429,0.71411,0.71411,192999999.0
2005-02-16 20:34:00,0.71428,0.71428,0.71419,0.71419,118000000.0
2005-02-16 20:35:00,0.71447,0.71447,0.7142,0.71422,121800001.0
2005-02-16 20:36:00,0.71427,0.7146,0.71405,0.7146,140899999.0
2005-02-16 20:37:00,0.71485,0.71485,0.71456,0.71465,172499999.0
2005-02-16 20:38:00,0.71457,0.71464,0.71441,0.71458,198500003.0
2005-02-16 20:39:00,0.71451,0.71465,0.71449,0.7146,76200000.0
2005-02-16 20:40:00,0.71458,0.71459,0.71444,0.7145,144299999.0
2005-02-16 20:41:00,0.71441,0.71453,0.71401,0.71439,186199998.0
2005-02-16 20:42:00,0.71424,0.71449,0.71419,0.71426,128700001.0
2005-02-16 20:43:00,0.71429,0.71431,0.71417,0.7142,135599999.0
2005-02-16 20:44:00,0.71413,0.71434,0.71413,0.7143,107499998.0
2005-02-16 20:45:00,0.71436,0.71447,0.71421,0.71424,80499999.0
2005-02-16 20:46:00,0.7142,0.71433,0.71413,0.71429,103000000.0
2005-02-16 20:47:00,0.71422,0.71454,0.71422,0.71452,97099998.0
2005-02-16 20:48:00,0.71421,0.7144,0.71421,0.7144,90700000.0
2005-02-16 20:49:00,0.71436,0.71448,0.71423,0.71437,102899997.0
2005-02-16 20:50:00,0.71427,0.7143,0.71406,0.71421,221600002.0
2005-02-16 20:51:00,0.71421,0.7145,0.71419,0.7145,74100000.0
2005-02-16 20:52:00,0.71402,0.71435,0.71399,0.71435,126700001.0
2005-02-16 20:53:00,0.71439,0.71454,0.7141,0.71425,253600000.0
2005-02-16 20:54:00,0.71405,0.71452,0.71405,0.71428,186300001.0
2005-02-16 20:55:00,0.71412,0.71449,0.71411,0.71428,87500000.0
2005-02-16 20:56:00,0.71423,0.71442,0.7139,0.7142,126299999.0
2005-02-16 20:57:00,0.71421,0.71432,0.71411,0.71411,80799997.0
2005-02-16 20:58:00,0.7141,0.71427,0.7141,0.71414,280899999.0
2005-02-16 20:59:00,0.71408,0.71431,0.71396,0.71431,182099999.0
2005-02-16 21:00:00,0.7142,0.7142,0.71384,0.71389,231300002.0
2005-02-16 21:01:00,0.7137,0.71409,0.7137,0.71409,164799996.0
2005-02-16 21:02:00,0.71396,0.71425,0.71389,0.71396,117600002.0
2005-02-16 21:03:00,0.71409,0.71422,0.71408,0.71422,88000000.0
2005-02-16 21:04:00,0.71406,0.71431,0.71405,0.71417,134099999.0
2005-02-16 21:05:00,0.71411,0.71446,0.71396,0.71419,125400001.0
2005-02-16 21:06:00,0.71411,0.71434,0.71405,0.71417,114700000.0
2005-02-16 21:07:00,0.71432,0.71442,0.71425,0.71442,88499999.0
2005-02-16 21:08:00,0.71388,0.71436,0.71385,0.71413,110199999.0
2005-02-16 21:09:00,0.71397,0.71424,0.71391,0.71424,157300002.0
2005-02-16 21:10:00,0.7142,0.71428,0.71418,0.71428,63300000.0
2005-02-16 21:11:00,0.71433,0.7145,0.71421,0.7145,85800001.0
2005-02-16 21:12:00,0.71409,0.71423,0.71397,0.71397,93300001.0
2005-02-16 21:13:00,0.71412,0.71422,0.71397,0.71397,107400001.0
2005-02-16 21:14:00,0.71427,0.71427,0.71405,0.71405,59000001.0
2005-02-16 21:15:00,0.71412,0.7143,0.71411,0.71426,158600000.0
2005-02-16 21:16:00,0.71429,0.71437,0.71408,0.71437,138999998.0
2005-02-16 21:17:00,0.71442,0.71443,0.71422,0.71425,240200001.0
2005-02-16 21:18:00,0.7145,0.7145,0.71415,0.71417,147100003.0
2005-02-16 21:19:00,0.71422,0.71438,0.71391,0.71438,140200001.0
2005-02-16 21:20:00,0.71431,0.71442,0.71405,0.71437,252999998.0
2005-02-16 21:21:00,0.71443,0.71443,0.71412,0.71431,80899999.0
2005-02-16 21:22:00,0.71425,0.71425,0.71399,0.71399,102899999.0
2005-02-16 21:23:00,0.7143,0.71448,0.71414,0.71448,133100000.0
2005-02-16 21:24:00,0.71448,0.71448,0.71418,0.71427,95800000.0
2005-02-16 21:25:00,0.71441,0.71441,0.71394,0.714,154499999.0
2005-02-16 21:26:00,0.71433,0.7145,0.71424,0.7145,169799999.0
2005-02-16 21:27:00,0.71404,0.71431,0.71404,0.71431,75800000.0
2005-02-16 21:28:00,0.71445,0.71445,0.714,0.71428,127399999.0
2005-02-16 21:29:00,0.71407,0.71445,0.71406,0.7144,104600000.0
2005-02-16 21:30:00,0.71446,0.71446,0.71422,0.71422,128100000.0
2005-02-16 21:31:00,0.71429,0.71437,0.71417,0.71436,88700000.0
2005-02-16 21:32:00,0.71431,0.71442,0.71418,0.7143,113699999.0
2005-02-16 21:33:00,0.71431,0.71433,0.71408,0.71433,189000003.0
2005-02-16 21:34:00,0.7144,0.71451,0.7143,0.7144,105600000.0
2005-02-16 21:35:00,0.71434,0.71441,0.71416,0.7143,176700001.0
2005-02-16 21:36:00,0.71414,0.71423,0.71391,0.71413,279299997.0
2005-02-16 21:37:00,0.71421,0.71443,0.71421,0.71428,139300000.0
2005-02-16 21:38:00,0.71428,0.71456,0.71427,0.71427,111700002.0
2005-02-16 21:39:00,0.71427,0.71447,0.71427,0.71447,97900001.0
2005-02-16 21:40:00,0.71446,0.71459,0.71431,0.71442,192800002.0
2005-02-16 21:41:00,0.71424,0.71434,0.71416,0.71426,98100002.0
2005-02-16 21:42:00,0.71421,0.71421,0.714,0.71421,90800000.0
2005-02-16 21:43:00,0.71411,0.7143,0.714,0.7143,87799999.0
2005-02-16 21:44:00,0.71447,0.71449,0.7139,0.7139,78199998.0
2005-02-16 21:45:00,0.71417,0.7142,0.714,0.714,77600000.0
2005-02-16 21:46:00,0.71416,0.71418,0.714,0.714,86000000.0
2005-02-16 21:47:00,0.71418,0.71424,0.71415,0.71424,74000000.0
2005-02-16 21:48:00,0.71404,0.71422,0.71404,0.71412,76000001.0
2005-02-16 21:49:00,0.71404,0.71433,0.71404,0.71419,67200001.0
2005-02-16 21:50:00,0.71413,0.71413,0.71386,0.71399,92799999.0
2005-02-16 21:51:00,0.71373,0.7139,0.71373,0.7139,103400000.0
2005-02-16 21:52:00,0.71382,0.71399,0.71373,0.71391,112300002.0
2005-02-16 21:53:00,0.71402,0.71402,0.71368,0.71382,151700000.0
2005-02-16 21:54:00,0.71376,0.71376,0.71339,0.71345,114000001.0
2005-02-16 21:55:00,0.71341,0.7136,0.71337,0.7136,92800001.0
2005-02-16 21:56:00,0.7136,0.71365,0.71324,0.71348,110799998.0
2005-02-16 21:57:00,0.71333,0.71345,0.71299,0.71323,154699999.0
2005-02-16 21:58:00,0.71306,0.71337,0.71306,0.71335,151300001.0
2005-02-16 21:59:00,0.71335,0.71335,0.71312,0.71326,80200000.0
2005-02-16 22:00:00,0.71334,0.71361,0.71334,0.71348,103400001.0
2005-02-16 22:01:00,0.71338,0.7136,0.71327,0.71345,87499999.0
2005-02-16 22:02:00,0.71343,0.71357,0.71343,0.71343,70900000.0
2005-02-16 22:03:00,0.71355,0.71366,0.71339,0.71339,126499995.0
2005-02-16 22:04:00,0.71356,0.71372,0.71356,0.71363,59800000.0
2005-02-16 22:05:00,0.71368,0.71387,0.71367,0.71382,107800000.0
2005-02-16 22:06:00,0.71358,0.7139,0.71346,0.71363,168499999.0
2005-02-16 22:07:00,0.71357,0.71357,0.71331,0.71348,110799999.0
2005-02-16 22:08:00,0.71378,0.71378,0.71359,0.71371,73500000.0
2005-02-16 22:09:00,0.71343,0.7135,0.71334,0.71344,83600000.0
2005-02-16 22:10:00,0.71328,0.71343,0.71324,0.71338,88400000.0
2005-02-16 22:11:00,0.71318,0.71359,0.71318,0.71359,134099998.0
2005-02-16 22:12:00,0.71352,0.71354,0.71318,0.71337,152600002.0
2005-02-16 22:13:00,0.71351,0.71354,0.71329,0.71346,100600002.0
2005-02-16 22:14:00,0.71372,0.71391,0.71353,0.71376,121800002.0
2005-02-16 22:15:00,0.71364,0.71409,0.71364,0.71405,143800000.0
2005-02-16 22:16:00,0.71403,0.71417,0.71371,0.71371,79900000.0
2005-02-16 22:17:00,0.71385,0.71407,0.71372,0.71407,54200000.0
2005-02-16 22:18:00,0.71413,0.71421,0.71399,0.71403,79499999.0
2005-02-16 22:19:00,0.71419,0.71434,0.71402,0.71426,91700000.0
2005-02-16 22:20:00,0.71413,0.71413,0.71381,0.71381,110900001.0
2005-02-16 22:21:00,0.71394,0.71413,0.7137,0.7137,72900000.0
2005-02-16 22:22:00,0.71407,0.71415,0.71386,0.71406,130900000.0
2005-02-16 22:23:00,0.7141,0.71436,0.71408,0.71422,72099998.0
2005-02-16 22:24:00,0.7143,0.7143,0.71381,0.71407,151500000.0
2005-02-16 22:25:00,0.7138,0.71431,0.7138,0.71406,118099999.0
2005-02-16 22:26:00,0.71383,0.71413,0.71374,0.71413,111200000.0
2005-02-16 22:27:00,0.71383,0.7139,0.71366,0.71376,91399999.0
2005-02-16 22:28:00,0.7138,0.71392,0.7138,0.71385,42700000.0
2005-02-16 22:29:00,0.71403,0.71403,0.71387,0.71393,59100001.0
2005-02-16 22:30:00,0.71404,0.71407,0.71387,0.71403,191800001.0
2005-02-16 22:31:00,0.71407,0.71407,0.71374,0.71374,46400000.0
2005-02-16 22:32:00,0.71411,0.71411,0.71391,0.71401,142099999.0
2005-02-16 22:33:00,0.71407,0.71408,0.71382,0.71382,130499997.0
2005-02-16 22:34:00,0.7139,0.7139,0.7136,0.7139,92800000.0
2005-02-16 22:35:00,0.71383,0.71399,0.71378,0.71381,128800000.0
2005-02-16 22:36:00,0.71382,0.71392,0.71366,0.71382,115800000.0
2005-02-16 22:37:00,0.7138,0.71396,0.7138,0.71389,128700001.0
2005-02-16 22:38:00,0.71356,0.71385,0.71336,0.71373,110100001.0
2005-02-16 22:39:00,0.71363,0.71378,0.71353,0.7137,73399999.0
2005-02-16 22:40:00,0.71385,0.714,0.71363,0.71363,67800000.0
2005-02-16 22:41:00,0.71369,0.71406,0.71369,0.71403,110999999.0
2005-02-16 22:42:00,0.7136,0.71407,0.7136,0.71407,147500001.0
2005-02-16 22:43:00,0.71406,0.7141,0.71382,0.71384,123899999.0
2005-02-16 22:44:00,0.71398,0.71398,0.71364,0.71395,138200000.0
2005-02-16 22:45:00,0.71367,0.71367,0.71304,0.71327,139899999.0
2005-02-16 22:46:00,0.71337,0.71358,0.71307,0.71307,182700001.0
2005-02-16 22:47:00,0.71333,0.71351,0.71332,0.71332,82199999.0
2005-02-16 22:48:00,0.71318,0.71348,0.71315,0.71323,177399996.0
2005-02-16 22:49:00,0.71327,0.71334,0.71311,0.71314,181299997.0
2005-02-16 22:50:00,0.71333,0.7137,0.71333,0.71335,202199999.0
2005-02-16 22:51:00,0.71355,0.71355,0.71317,0.71348,163599999.0
2005-02-16 22:52:00,0.71329,0.71345,0.71329,0.71333,81900000.0
2005-02-16 22:53:00,0.71344,0.71356,0.71334,0.71356,77500000.0
2005-02-16 22:54:00,0.71351,0.71351,0.71323,0.71345,75100000.0
2005-02-16 22:55:00,0.71354,0.71362,0.71341,0.71345,95700002.0
2005-02-16 22:56:00,0.7133,0.71348,0.71325,0.71347,128800004.0
2005-02-16 22:57:00,0.71354,0.71358,0.71341,0.7135,111700000.0
2005-02-16 22:58:00,0.71353,0.71362,0.71321,0.71321,78900000.0
2005-02-16 22:59:00,0.71329,0.71351,0.71298,0.71298,162199998.0
2005-02-16 23:00:00,0.71323,0.71323,0.71288,0.71288,94500001.0
2005-02-16 23:01:00,0.71333,0.71354,0.71325,0.7134,116500002.0
2005-02-16 23:02:00,0.71325,0.7134,0.71323,0.71332,105399997.0
2005-02-16 23:03:00,0.71321,0.71324,0.71302,0.71307,104200001.0
2005-02-16 23:04:00,0.71309,0.71319,0.71296,0.7131,116600002.0
2005-02-16 23:05:00,0.71316,0.71332,0.71304,0.71322,70200000.0
2005-02-16 23:06:00,0.71313,0.71335,0.71306,0.71316,189800000.0
2005-02-16 23:07:00,0.7133,0.7134,0.71325,0.71331,90399999.0
2005-02-16 23:08:00,0.71352,0.71365,0.71349,0.71365,82399999.0
2005-02-16 23:09:00,0.7136,0.7136,0.71329,0.71332,60400000.0
2005-02-16 23:10:00,0.71318,0.71362,0.71318,0.71362,86000000.0
2005-02-16 23:11:00,0.71361,0.71361,0.71338,0.71358,99000001.0
2005-02-16 23:12:00,0.71326,0.71326,0.71313,0.71326,86700000.0
2005-02-16 23:13:00,0.71355,0.71355,0.71345,0.71352,97500000.0
2005-02-16 23:14:00,0.71349,0.71353,0.71325,0.71325,67700000.0
2005-02-16 23:15:00,0.7133,0.71338,0.7133,0.7133,70599999.0
2005-02-16 23:16:00,0.71328,0.71347,0.71319,0.71347,85199999.0
2005-02-16 23:17:00,0.71333,0.71343,0.71315,0.71322,114099998.0
2005-02-16 23:18:00,0.71325,0.7135,0.71322,0.71347,104600003.0
2005-02-16 23:19:00,0.7132,0.71339,0.71309,0.71339,57800000.0
2005-02-16 23:20:00,0.7135,0.7136,0.7134,0.71348,150000000.0
2005-02-16 23:21:00,0.71359,0.71359,0.71343,0.71343,83599999.0
2005-02-16 23:22:00,0.71333,0.7136,0.71333,0.7136,84100002.0
2005-02-16 23:23:00,0.71344,0.71357,0.71339,0.71343,132799999.0
2005-02-16 23:24:00,0.71358,0.7138,0.71355,0.7138,81900001.0
2005-02-16 23:25:00,0.7137,0.71376,0.71324,0.71376,105100000.0
2005-02-16 23:26:00,0.71375,0.71383,0.71364,0.71383,100199999.0
2005-02-16 23:27:00,0.71363,0.71372,0.71356,0.71372,83899999.0
2005-02-16 23:28:00,0.71381,0.71381,0.71343,0.71355,126100001.0
2005-02-16 23:29:00,0.71356,0.71356,0.71338,0.71349,91299998.0
2005-02-16 23:30:00,0.71342,0.71366,0.71342,0.71365,89200001.0
2005-02-16 23:31:00,0.71365,0.7137,0.71338,0.71366,107500000.0
2005-02-16 23:32:00,0.71359,0.71361,0.71341,0.71354,127099999.0
2005-02-16 23:33:00,0.71337,0.71365,0.71337,0.71359,68600000.0
2005-02-16 23:34:00,0.71367,0.71368,0.71343,0.71362,114600000.0
2005-02-16 23:35:00,0.71347,0.71358,0.71326,0.71343,78899999.0
2005-02-16 23:36:00,0.71318,0.71328,0.71309,0.71323,87300002.0
2005-02-16 23:37:00,0.71304,0.71318,0.713,0.71318,65299998.0
2005-02-16 23:38:00,0.71317,0.71325,0.71293,0.71299,99799999.0
2005-02-16 23:39:00,0.71283,0.71321,0.71283,0.71311,56200000.0
2005-02-16 23:40:00,0.71318,0.71322,0.71292,0.713,124300002.0
2005-02-16 23:41:00,0.7132,0.7133,0.71316,0.7133,33500000.0
2005-02-16 23:42:00,0.71327,0.71327,0.71278,0.71281,113700001.0
2005-02-16 23:43:00,0.71297,0.71315,0.71297,0.7131,70099999.0
2005-02-16 23:44:00,0.71288,0.713,0.71285,0.71293,98800000.0
2005-02-16 23:45:00,0.71299,0.7132,0.71299,0.71305,69800000.0
2005-02-16 23:46:00,0.71285,0.71285,0.71234,0.71254,112299999.0
2005-02-16 23:47:00,0.71248,0.7127,0.71248,0.71268,73100000.0
2005-02-16 23:48:00,0.71267,0.71285,0.71267,0.71274,91599999.0
2005-02-16 23:49:00,0.71275,0.71278,0.71261,0.7127,99600001.0
2005-02-16 23:50:00,0.71281,0.71315,0.71281,0.71315,68499999.0
2005-02-16 23:51:00,0.7133,0.71332,0.71312,0.71321,119000002.0
2005-02-16 23:52:00,0.71279,0.71301,0.71274,0.71288,89900000.0
2005-02-16 23:53:00,0.71304,0.71304,0.71291,0.71294,81199998.0
2005-02-16 23:54:00,0.71296,0.71308,0.71279,0.713,111100000.0
2005-02-16 23:55:00,0.71291,0.71301,0.71278,0.71301,78400000.0
2005-02-16 23:56:00,0.7131,0.71313,0.71288,0.71307,128200001.0
2005-02-16 23:57:00,0.71299,0.71318,0.71298,0.71313,54400000.0
2005-02-16 23:58:00,0.71318,0.71335,0.713,0.71335,46299999.0
2005-02-16 23:59:00,0.71326,0.71334,0.71277,0.71334,155799998.0
2005-02-17 00:00:00,0.71305,0.71312,0.71261,0.71292,132600000.0
2005-02-17 00:01:00,0.71317,0.71317,0.71287,0.7129,123000002.0
2005-02-17 00:02:00,0.71295,0.7133,0.71293,0.7133,90900000.0
2005-02-17 00:03:00,0.71337,0.71337,0.71325,0.71327,63700000.0
2005-02-17 00:04:00,0.71244,0.71312,0.71244,0.71312,63600000.0
2005-02-17 00:05:00,0.71327,0.71329,0.71289,0.71289,110600000.0
2005-02-17 00:06:00,0.71305,0.71329,0.71305,0.71329,50199999.0
2005-02-17 00:07:00,0.71318,0.71318,0.71242,0.71242,103100000.0
2005-02-17 00:08:00,0.71251,0.71285,0.71248,0.71248,120400001.0
2005-02-17 00:09:00,0.71315,0.71331,0.713,0.71322,134300000.0
2005-02-17 00:10:00,0.71321,0.71336,0.71312,0.71312,62400000.0
2005-02-17 00:11:00,0.71277,0.71296,0.71263,0.71291,113200000.0
2005-02-17 00:12:00,0.71278,0.71329,0.71248,0.71329,116799998.0
2005-02-17 00:13:00,0.7133,0.7133,0.71292,0.71308,96999999.0
2005-02-17 00:14:00,0.71309,0.71331,0.71307,0.71318,79600000.0
2005-02-17 00:15:00,0.71318,0.71332,0.71304,0.71327,75799999.0
2005-02-17 00:16:00,0.71325,0.71325,0.71302,0.71312,100800002.0
2005-02-17 00:17:00,0.71335,0.71353,0.71335,0.71339,59099999.0
2005-02-17 00:18:00,0.71329,0.71337,0.71322,0.71337,110599999.0
2005-02-17 00:19:00,0.71336,0.71344,0.71336,0.71344,94100002.0
2005-02-17 00:20:00,0.71335,0.71337,0.71328,0.71337,76100000.0
2005-02-17 00:21:00,0.71331,0.71336,0.71313,0.71313,58000001.0
2005-02-17 00:22:00,0.71326,0.71341,0.71326,0.71341,67700002.0
2005-02-17 00:23:00,0.71338,0.71338,0.7132,0.7133,91200000.0
2005-02-17 00:24:00,0.71337,0.71337,0.71315,0.71324,67600000.0
2005-02-17 00:25:00,0.71343,0.71343,0.71306,0.71327,137900000.0
2005-02-17 00:26:00,0.7133,0.7133,0.71299,0.71299,79600001.0
2005-02-17 00:27:00,0.71301,0.71328,0.71298,0.71298,101000002.0
2005-02-17 00:28:00,0.71289,0.71336,0.71289,0.7132,64500000.0
2005-02-17 00:29:00,0.71335,0.71347,0.71318,0.71341,134400000.0
2005-02-17 00:30:00,0.71333,0.71355,0.7133,0.7133,75099999.0
2005-02-17 00:31:00,0.71351,0.71352,0.71328,0.71328,66099998.0
2005-02-17 00:32:00,0.71345,0.71345,0.71319,0.71344,66500000.0
2005-02-17 00:33:00,0.7133,0.71339,0.71305,0.71305,56500000.0
2005-02-17 00:34:00,0.71327,0.71353,0.71327,0.71353,35799999.0
2005-02-17 00:35:00,0.71348,0.71348,0.71299,0.71306,154299999.0
2005-02-17 00:36:00,0.71313,0.71322,0.71306,0.71311,75999999.0
2005-02-17 00:37:00,0.71345,0.71345,0.71289,0.71302,140400000.0
2005-02-17 00:38:00,0.71339,0.71346,0.71333,0.71333,56100001.0
2005-02-17 00:39:00,0.71321,0.71339,0.71312,0.71329,116400001.0
2005-02-17 00:40:00,0.71333,0.71353,0.71322,0.71343,157299997.0
2005-02-17 00:41:00,0.71387,0.71387,0.71333,0.71359,71800000.0
2005-02-17 00:42:00,0.71349,0.71349,0.71327,0.71333,87600000.0
2005-02-17 00:43:00,0.71337,0.71347,0.7132,0.7132,122199999.0
2005-02-17 00:44:00,0.71312,0.71355,0.71312,0.71354,63000000.0
2005-02-17 00:45:00,0.71352,0.71352,0.71298,0.71298,77200000.0
2005-02-17 00:46:00,0.71342,0.71343,0.71328,0.71328,65399998.0
2005-02-17 00:47:00,0.71332,0.71332,0.71313,0.71313,31000000.0
2005-02-17 00:48:00,0.713,0.71349,0.713,0.71349,72500000.0
2005-02-17 00:49:00,0.71326,0.7134,0.71318,0.71318,116499997.0
2005-02-17 00:50:00,0.71318,0.71346,0.71307,0.71346,61399999.0
2005-02-17 00:51:00,0.71336,0.71339,0.71336,0.71339,37100000.0
2005-02-17 00:52:00,0.71334,0.71347,0.71324,0.71338,103800000.0
2005-02-17 00:53:00,0.71331,0.71342,0.71305,0.71305,116800001.0
2005-02-17 00:54:00,0.71345,0.71345,0.71316,0.7133,100400000.0
2005-02-17 00:55:00,0.71311,0.71342,0.71311,0.71318,154700001.0
2005-02-17 00:56:00,0.71316,0.71316,0.71293,0.71293,100499999.0
2005-02-17 00:57:00,0.7131,0.71322,0.71304,0.71304,111199999.0
2005-02-17 00:58:00,0.71335,0.71335,0.71308,0.71329,74700000.0
2005-02-17 00:59:00,0.71303,0.71303,0.7128,0.71291,77700000.0
2005-02-17 01:00:00,0.71304,0.71313,0.71274,0.71278,56800000.0
2005-02-17 01:01:00,0.71298,0.71304,0.71285,0.71286,125699999.0
2005-02-17 01:02:00,0.71313,0.71313,0.71297,0.71301,93100001.0
2005-02-17 01:03:00,0.71312,0.71312,0.71269,0.71283,55100000.0
2005-02-17 01:04:00,0.71274,0.71286,0.71257,0.71286,53000000.0
2005-02-17 01:05:00,0.71276,0.71292,0.71248,0.71248,52600001.0
2005-02-17 01:06:00,0.71256,0.71289,0.71256,0.71289,54400000.0
2005-02-17 01:07:00,0.713,0.71305,0.71272,0.71275,61499999.0
2005-02-17 01:08:00,0.7128,0.71282,0.71253,0.71282,150600001.0
2005-02-17 01:09:00,0.71268,0.71292,0.71252,0.71292,102899997.0
2005-02-17 01:10:00,0.713,0.71309,0.71284,0.71293,68600000.0
2005-02-17 01:11:00,0.71266,0.71303,0.71266,0.71303,62199999.0
2005-02-17 01:12:00,0.71309,0.71309,0.71282,0.71297,100799999.0
2005-02-17 01:13:00,0.7132,0.7132,0.71292,0.71296,100700000.0
2005-02-17 01:14:00,0.71308,0.71308,0.71274,0.71274,76599998.0
2005-02-17 01:15:00,0.71317,0.71319,0.71305,0.71308,112899998.0
2005-02-17 01:16:00,0.71301,0.71307,0.71273,0.71274,51500000.0
2005-02-17 01:17:00,0.7129,0.713,0.7129,0.713,27900000.0
2005-02-17 01:18:00,0.7131,0.7131,0.71295,0.71305,156899999.0
2005-02-17 01:19:00,0.71271,0.71311,0.71271,0.71311,58000000.0
2005-02-17 01:20:00,0.71285,0.713,0.71275,0.71286,112099998.0
2005-02-17 01:21:00,0.71277,0.71308,0.71277,0.71301,53600000.0
2005-02-17 01:22:00,0.71256,0.71307,0.71256,0.71307,53500000.0
2005-02-17 01:23:00,0.71327,0.71329,0.71283,0.71291,105600002.0
2005-02-17 01:24:00,0.71285,0.71318,0.71279,0.71308,93200001.0
2005-02-17 01:25:00,0.71291,0.71307,0.71277,0.71307,60499999.0
2005-02-17 01:26:00,0.71278,0.71307,0.71278,0.71307,67000000.0
2005-02-17 01:27:00,0.71296,0.71308,0.71272,0.713,120599999.0
2005-02-17 01:28:00,0.71289,0.71299,0.7126,0.71277,128099999.0
2005-02-17 01:29:00,0.71281,0.71281,0.71266,0.71266,24600000.0
2005-02-17 01:30:00,0.71309,0.71309,0.71272,0.71272,17900000.0
2005-02-17 01:31:00,0.71289,0.71303,0.71278,0.71282,60799999.0
2005-02-17 01:32:00,0.71292,0.7131,0.71287,0.7131,68400000.0
2005-02-17 01:33:00,0.71281,0.71291,0.71268,0.71276,138199997.0
2005-02-17 01:34:00,0.71279,0.71288,0.71272,0.71288,31000000.0
2005-02-17 01:35:00,0.71299,0.71303,0.7128,0.71281,62000000.0
2005-02-17 01:36:00,0.71294,0.71304,0.71262,0.71265,68500000.0
2005-02-17 01:37:00,0.71258,0.71286,0.71255,0.71267,112900001.0
2005-02-17 01:38:00,0.71252,0.71274,0.71245,0.71245,99099999.0
2005-02-17 01:39:00,0.71263,0.71263,0.71247,0.71253,94300001.0
2005-02-17 01:40:00,0.71248,0.71273,0.71247,0.71265,140500000.0
2005-02-17 01:41:00,0.71282,0.71282,0.71264,0.71272,43400000.0
2005-02-17 01:42:00,0.71266,0.71266,0.71218,0.71218,52599999.0
2005-02-17 01:43:00,0.71223,0.71238,0.712,0.71217,75099999.0
2005-02-17 01:44:00,0.71189,0.71227,0.71189,0.71212,90199999.0
2005-02-17 01:45:00,0.71198,0.71225,0.71195,0.71219,160099999.0
2005-02-17 01:46:00,0.71236,0.71237,0.71224,0.71224,118899998.0
2005-02-17 01:47:00,0.71239,0.71244,0.71205,0.71205,91599998.0
2005-02-17 01:48:00,0.71205,0.71243,0.71205,0.71243,61200001.0
2005-02-17 01:49:00,0.71238,0.71249,0.71215,0.71219,65600000.0
2005-02-17 01:50:00,0.71243,0.71253,0.71232,0.7124,51500000.0
2005-02-17 01:51:00,0.71198,0.71233,0.71198,0.71233,52900001.0
2005-02-17 01:52:00,0.71216,0.71234,0.71216,0.71233,132400000.0
2005-02-17 01:53:00,0.71251,0.71257,0.71236,0.71236,38500001.0
2005-02-17 01:54:00,0.71249,0.71262,0.71247,0.71261,63200000.0
2005-02-17 01:55:00,0.71245,0.7126,0.71227,0.71258,84200001.0
2005-02-17 01:56:00,0.71257,0.71258,0.71233,0.71258,66900000.0
2005-02-17 01:57:00,0.71253,0.7126,0.71239,0.7125,96500000.0
2005-02-17 01:58:00,0.71239,0.71266,0.71236,0.71266,44600000.0
2005-02-17 01:59:00,0.71257,0.71257,0.7123,0.71243,61500001.0
2005-02-17 02:00:00,0.71265,0.71265,0.71196,0.71196,62899998.0
2005-02-17 02:01:00,0.71268,0.71289,0.71256,0.7126,182099996.0
2005-02-17 02:02:00,0.71266,0.71266,0.7124,0.7124,176200002.0
2005-02-17 02:03:00,0.71253,0.71275,0.71253,0.7127,91100001.0
2005-02-17 02:04:00,0.71287,0.71299,0.71241,0.71243,151700000.0
2005-02-17 02:05:00,0.71252,0.71356,0.71241,0.71356,78800000.0
2005-02-17 02:06:00,0.71323,0.71323,0.71286,0.713,56700000.0
2005-02-17 02:07:00,0.71304,0.71322,0.71294,0.71322,46100000.0
2005-02-17 02:08:00,0.71327,0.71356,0.71322,0.71322,49000000.0
2005-02-17 02:09:00,0.71316,0.71316,0.71275,0.71275,135300001.0
2005-02-17 02:10:00,0.71287,0.71311,0.71285,0.71285,76500001.0
2005-02-17 02:11:00,0.71294,0.71323,0.71294,0.71322,47600000.0
2005-02-17 02:12:00,0.71317,0.71336,0.71306,0.71306,90600001.0
2005-02-17 02:13:00,0.71342,0.71346,0.71322,0.7133,122199999.0
2005-02-17 02:14:00,0.71325,0.71325,0.71302,0.71305,144300000.0
2005-02-17 02:15:00,0.7131,0.71317,0.71278,0.71278,118900000.0
2005-02-17 02:16:00,0.71267,0.71312,0.71267,0.71308,76399999.0
2005-02-17 02:17:00,0.7131,0.71319,0.71294,0.71319,137800000.0
2005-02-17 02:18:00,0.71309,0.7134,0.71309,0.7134,70000000.0
2005-02-17 02:19:00,0.71342,0.71342,0.71319,0.7132,92400000.0
2005-02-17 02:20:00,0.71327,0.71327,0.71315,0.7132,94599999.0
2005-02-17 02:21:00,0.71323,0.71327,0.71323,0.71325,78800000.0
2005-02-17 02:22:00,0.71358,0.71358,0.7131,0.71344,100800000.0
2005-02-17 02:23:00,0.71335,0.71351,0.71316,0.71342,100100002.0
2005-02-17 02:24:00,0.71348,0.71359,0.71341,0.71351,106000000.0
2005-02-17 02:25:00,0.7135,0.7135,0.71322,0.71324,116600000.0
2005-02-17 02:26:00,0.7135,0.7135,0.71324,0.71325,100100001.0
2005-02-17 02:27:00,0.71328,0.71343,0.7132,0.71333,72400001.0
2005-02-17 02:28:00,0.71334,0.7135,0.71333,0.71341,160400001.0
2005-02-17 02:29:00,0.71337,0.71337,0.71309,0.71315,126100002.0
2005-02-17 02:30:00,0.71341,0.71341,0.71317,0.71337,46999999.0
2005-02-17 02:31:00,0.71332,0.71332,0.71308,0.71323,90100000.0
2005-02-17 02:32:00,0.71315,0.71335,0.7131,0.71335,68099999.0
2005-02-17 02:33:00,0.71349,0.71352,0.71325,0.71325,101000002.0
2005-02-17 02:34:00,0.71322,0.71342,0.713,0.71322,111400001.0
2005-02-17 02:35:00,0.71319,0.71338,0.71314,0.71315,79600001.0
2005-02-17 02:36:00,0.71345,0.71345,0.71322,0.71325,94699999.0
2005-02-17 02:37:00,0.71355,0.71365,0.7134,0.71343,142800000.0
2005-02-17 02:38:00,0.71372,0.71372,0.7135,0.71358,109699998.0
2005-02-17 02:39:00,0.71358,0.7139,0.71357,0.71373,82900000.0
2005-02-17 02:40:00,0.71357,0.71372,0.71341,0.71341,126200000.0
2005-02-17 02:41:00,0.71341,0.71341,0.71307,0.71315,188399999.0
2005-02-17 02:42:00,0.71349,0.71355,0.7133,0.7133,59700000.0
2005-02-17 02:43:00,0.71353,0.71364,0.71351,0.71355,110799999.0
2005-02-17 02:44:00,0.71344,0.71372,0.71341,0.71359,78399999.0
2005-02-17 02:45:00,0.71329,0.71352,0.71329,0.71343,76899999.0
2005-02-17 02:46:00,0.71344,0.71365,0.71326,0.7133,105700001.0
2005-02-17 02:47:00,0.71356,0.71363,0.71336,0.71363,120699999.0
2005-02-17 02:48:00,0.71305,0.71338,0.71287,0.71335,108999999.0
2005-02-17 02:49:00,0.71316,0.71361,0.71316,0.71361,73099999.0
2005-02-17 02:50:00,0.71342,0.71354,0.71326,0.71354,92399999.0
2005-02-17 02:51:00,0.71363,0.71363,0.71331,0.71335,84299999.0
2005-02-17 02:52:00,0.71365,0.71375,0.71365,0.71368,111300000.0
2005-02-17 02:53:00,0.71362,0.71379,0.71341,0.71379,54300000.0
2005-02-17 02:54:00,0.71363,0.71372,0.71345,0.71372,56200000.0
2005-02-17 02:55:00,0.71364,0.71364,0.71317,0.71317,64500001.0
2005-02-17 02:56:00,0.71301,0.71346,0.71301,0.71342,126199998.0
2005-02-17 02:57:00,0.71332,0.71337,0.71315,0.71337,31600000.0
2005-02-17 02:58:00,0.71328,0.71342,0.71305,0.71305,73400000.0
2005-02-17 02:59:00,0.71309,0.71322,0.71277,0.71277,84800000.0
2005-02-17 03:00:00,0.71298,0.71304,0.71288,0.71294,71500001.0
2005-02-17 03:01:00,0.7129,0.71345,0.7129,0.71345,59700000.0
2005-02-17 03:02:00,0.71301,0.71339,0.71301,0.71315,53700000.0
2005-02-17 03:03:00,0.71323,0.71332,0.71317,0.71317,126899999.0
2005-02-17 03:04:00,0.71328,0.71328,0.71302,0.71302,71200001.0
2005-02-17 03:05:00,0.71278,0.7131,0.7127,0.7131,149300001.0
2005-02-17 03:06:00,0.71283,0.71307,0.71278,0.71288,124900001.0
2005-02-17 03:07:00,0.71325,0.71325,0.71303,0.71303,124900000.0
2005-02-17 03:08:00,0.71326,0.71326,0.71283,0.71311,202300004.0
2005-02-17 03:09:00,0.71334,0.71344,0.71314,0.71333,99100000.0
2005-02-17 03:10:00,0.71329,0.71329,0.71314,0.71321,78199999.0
2005-02-17 03:11:00,0.71292,0.71316,0.71275,0.71275,75000000.0
2005-02-17 03:12:00,0.71324,0.71348,0.71311,0.71348,148200002.0
2005-02-17 03:13:00,0.71335,0.71335,0.71292,0.71302,66899999.0
2005-02-17 03:14:00,0.71305,0.71316,0.71295,0.71306,129099998.0
2005-02-17 03:15:00,0.7131,0.71319,0.71275,0.71275,65100000.0
2005-02-17 03:16:00,0.71327,0.71327,0.71275,0.71275,45400000.0
2005-02-17 03:17:00,0.71305,0.7132,0.71295,0.71319,88400002.0
2005-02-17 03:18:00,0.71314,0.71314,0.71265,0.71285,101500001.0
2005-02-17 03:19:00,0.71286,0.71312,0.71286,0.713,43700001.0
2005-02-17 03:20:00,0.71314,0.71322,0.71307,0.71319,104799999.0
2005-02-17 03:21:00,0.71319,0.71333,0.71306,0.71328,123800000.0
2005-02-17 03:22:00,0.71297,0.71334,0.71297,0.71325,76900000.0
2005-02-17 03:23:00,0.7132,0.71343,0.7132,0.71328,85100000.0
2005-02-17 03:24:00,0.7131,0.71344,0.7131,0.71344,59900001.0
2005-02-17 03:25:00,0.71315,0.71342,0.71315,0.71332,76500000.0
2005-02-17 03:26:00,0.71321,0.71328,0.71316,0.71318,107500000.0
2005-02-17 03:27:00,0.71297,0.71302,0.71288,0.71288,46900001.0
2005-02-17 03:28:00,0.71319,0.71335,0.71296,0.7133,74900000.0
2005-02-17 03:29:00,0.71322,0.71341,0.71321,0.71322,91699999.0
2005-02-17 03:30:00,0.71316,0.71351,0.71316,0.71327,140799999.0
2005-02-17 03:31:00,0.71323,0.71362,0.71313,0.71362,97300000.0
2005-02-17 03:32:00,0.71352,0.71352,0.71325,0.71325,54900000.0
2005-02-17 03:33:00,0.71314,0.71325,0.71311,0.71325,80599998.0
2005-02-17 03:34:00,0.71325,0.71343,0.7132,0.71329,127200005.0
2005-02-17 03:35:00,0.71328,0.71358,0.71316,0.71348,97700000.0
2005-02-17 03:36:00,0.71292,0.71315,0.71292,0.71315,57500000.0
2005-02-17 03:37:00,0.71319,0.7134,0.71308,0.71321,77500000.0
2005-02-17 03:38:00,0.7132,0.7132,0.71307,0.7132,101400003.0
2005-02-17 03:39:00,0.71346,0.71346,0.71324,0.7133,53400000.0
2005-02-17 03:40:00,0.71321,0.71345,0.71321,0.71338,135000000.0
2005-02-17 03:41:00,0.71322,0.71341,0.71309,0.71331,94100000.0
2005-02-17 03:42:00,0.7131,0.71362,0.71306,0.71362,139400001.0
2005-02-17 03:43:00,0.71351,0.71351,0.71307,0.71307,58100000.0
2005-02-17 03:44:00,0.71338,0.71368,0.71327,0.71368,65299999.0
2005-02-17 03:45:00,0.71364,0.71364,0.71336,0.71336,25500000.0
2005-02-17 03:46:00,0.71367,0.71367,0.71309,0.71345,80700000.0
2005-02-17 03:47:00,0.71358,0.71362,0.71353,0.71358,86500000.0
2005-02-17 03:48:00,0.71328,0.71352,0.71315,0.71352,150400000.0
2005-02-17 03:49:00,0.71346,0.71378,0.7134,0.71378,56000000.0
2005-02-17 03:50:00,0.71356,0.71357,0.71323,0.71323,116499999.0
2005-02-17 03:51:00,0.71355,0.71373,0.71339,0.71339,56200000.0
2005-02-17 03:52:00,0.71341,0.71347,0.71329,0.71347,61500000.0
2005-02-17 03:53:00,0.71366,0.71367,0.71359,0.71367,53300000.0
2005-02-17 03:54:00,0.71354,0.71376,0.71331,0.71376,126099999.0
2005-02-17 03:55:00,0.71364,0.71364,0.71338,0.71338,92700001.0
2005-02-17 03:56:00,0.7136,0.71361,0.71341,0.71341,47400000.0
2005-02-17 03:57:00,0.71355,0.7138,0.71349,0.7138,105899999.0
2005-02-17 03:58:00,0.71355,0.71371,0.71336,0.71336,112900000.0
2005-02-17 03:59:00,0.71346,0.71369,0.71341,0.7136,90600002.0
2005-02-17 04:00:00,0.71368,0.71391,0.71365,0.71375,105100001.0
2005-02-17 04:01:00,0.71365,0.7138,0.71365,0.7138,16000000.0
2005-02-17 04:02:00,0.71372,0.7138,0.71372,0.7138,19000000.0
2005-02-17 04:03:00,0.71385,0.71385,0.7136,0.7136,111500001.0
2005-02-17 04:04:00,0.71376,0.71384,0.71355,0.71384,81499999.0
2005-02-17 04:05:00,0.71385,0.71397,0.71364,0.71369,98200000.0
2005-02-17 04:06:00,0.71385,0.71387,0.71369,0.71387,126000001.0
2005-02-17 04:07:00,0.71391,0.71396,0.7136,0.7136,107200002.0
2005-02-17 04:08:00,0.71376,0.71381,0.71373,0.71381,122100000.0
2005-02-17 04:09:00,0.71391,0.71397,0.71383,0.71383,55500000.0
2005-02-17 04:10:00,0.71373,0.71391,0.71367,0.71379,99400001.0
2005-02-17 04:11:00,0.71389,0.71412,0.71389,0.71409,47099999.0
2005-02-17 04:12:00,0.7139,0.71392,0.71368,0.71379,92099998.0
2005-02-17 04:13:00,0.71414,0.71414,0.71391,0.71408,48600000.0
2005-02-17 04:14:00,0.71413,0.71413,0.71381,0.71381,75300000.0
2005-02-17 04:15:00,0.71404,0.71409,0.71394,0.71395,93500001.0
2005-02-17 04:16:00,0.71413,0.71417,0.71398,0.71417,120300003.0
2005-02-17 04:17:00,0.71403,0.71412,0.71384,0.71412,125799999.0
2005-02-17 04:18:00,0.71391,0.71415,0.7138,0.71415,78300000.0
2005-02-17 04:19:00,0.71383,0.71406,0.71382,0.71406,73199999.0
2005-02-17 04:20:00,0.71399,0.71403,0.71369,0.71403,126999999.0
2005-02-17 04:21:00,0.71427,0.71429,0.71382,0.714,116600001.0
2005-02-17 04:22:00,0.71363,0.71403,0.71363,0.71378,121300001.0
2005-02-17 04:23:00,0.71379,0.71384,0.71367,0.71378,172399999.0
2005-02-17 04:24:00,0.71368,0.71399,0.71355,0.71399,96000000.0
2005-02-17 04:25:00,0.71377,0.7139,0.71365,0.71375,141000000.0
2005-02-17 04:26:00,0.71378,0.71378,0.71352,0.71353,91099999.0
2005-02-17 04:27:00,0.71376,0.71403,0.71376,0.71398,66300000.0
2005-02-17 04:28:00,0.71381,0.71406,0.71357,0.71406,61800000.0
2005-02-17 04:29:00,0.71409,0.71413,0.71409,0.71413,16700000.0
2005-02-17 04:30:00,0.71388,0.71397,0.71352,0.71352,86700000.0
2005-02-17 04:31:00,0.71359,0.71368,0.71348,0.71351,101300000.0
2005-02-17 04:32:00,0.71361,0.71387,0.71361,0.71387,58300000.0
2005-02-17 04:33:00,0.71353,0.71382,0.71353,0.71382,130600001.0
2005-02-17 04:34:00,0.71383,0.71387,0.71353,0.71386,102300000.0
2005-02-17 04:35:00,0.71379,0.71392,0.71372,0.71392,82800000.0
2005-02-17 04:36:00,0.71389,0.7139,0.71382,0.71386,61400001.0
2005-02-17 04:37:00,0.7139,0.7139,0.71385,0.71385,27900000.0
2005-02-17 04:38:00,0.71389,0.71389,0.71369,0.71389,75199999.0
2005-02-17 04:39:00,0.71396,0.71396,0.71385,0.71387,104500000.0
2005-02-17 04:40:00,0.71388,0.71392,0.71388,0.71389,119200001.0
2005-02-17 04:41:00,0.71388,0.71388,0.71367,0.71383,35900000.0
2005-02-17 04:42:00,0.71392,0.71392,0.71368,0.71386,84899999.0
2005-02-17 04:43:00,0.71388,0.71391,0.71373,0.71383,71699998.0
2005-02-17 04:44:00,0.7139,0.71397,0.71385,0.71385,141000002.0
2005-02-17 04:45:00,0.71377,0.71386,0.71362,0.71386,94700000.0
2005-02-17 04:46:00,0.71392,0.71392,0.71369,0.71374,172100000.0
2005-02-17 04:47:00,0.71393,0.71408,0.71378,0.71406,124000001.0
2005-02-17 04:48:00,0.71408,0.7141,0.71383,0.7139,91400001.0
2005-02-17 04:49:00,0.71394,0.71408,0.71387,0.71387,67000000.0
2005-02-17 04:50:00,0.71392,0.71411,0.71392,0.71411,100600001.0
2005-02-17 04:51:00,0.71407,0.71407,0.7138,0.7138,57300000.0
2005-02-17 04:52:00,0.71393,0.71393,0.71372,0.71391,48600000.0
2005-02-17 04:53:00,0.71393,0.71397,0.71393,0.71397,22000000.0
2005-02-17 04:54:00,0.71395,0.71401,0.71393,0.71393,61399999.0
2005-02-17 04:55:00,0.71415,0.71415,0.71405,0.7141,108700000.0
2005-02-17 04:56:00,0.71387,0.71403,0.71383,0.71392,91699997.0
2005-02-17 04:57:00,0.71407,0.71407,0.71357,0.71365,111399999.0
2005-02-17 04:58:00,0.7136,0.71401,0.7136,0.71377,96899999.0
2005-02-17 04:59:00,0.71386,0.71411,0.71381,0.71411,58599999.0
2005-02-17 05:00:00,0.71406,0.71406,0.71386,0.71401,83799997.0
2005-02-17 05:01:00,0.71377,0.71408,0.71377,0.71408,83400000.0
2005-02-17 05:02:00,0.71401,0.71409,0.71385,0.71409,87800001.0
2005-02-17 05:03:00,0.71408,0.71408,0.71384,0.71403,79100001.0
2005-02-17 05:04:00,0.714,0.71412,0.71386,0.7141,148599999.0
2005-02-17 05:05:00,0.71386,0.71407,0.71376,0.71396,85499999.0
2005-02-17 05:06:00,0.714,0.71416,0.71397,0.71416,72100000.0
2005-02-17 05:07:00,0.71391,0.7143,0.71391,0.7143,97000001.0
2005-02-17 05:08:00,0.71419,0.71422,0.71405,0.71422,106700000.0
2005-02-17 05:09:00,0.71425,0.71425,0.71379,0.71383,62200000.0
2005-02-17 05:10:00,0.71368,0.71423,0.71352,0.71423,82399999.0
2005-02-17 05:11:00,0.71427,0.71449,0.71406,0.7141,72499999.0
2005-02-17 05:12:00,0.71436,0.71436,0.71418,0.71436,32600000.0
2005-02-17 05:13:00,0.7145,0.71455,0.71437,0.7145,102700002.0
2005-02-17 05:14:00,0.7144,0.7144,0.71415,0.71433,84800000.0
2005-02-17 05:15:00,0.71435,0.7144,0.71435,0.7144,14400000.0
2005-02-17 05:16:00,0.71421,0.71444,0.71421,0.71426,75900000.0
2005-02-17 05:17:00,0.71442,0.71442,0.71421,0.71428,59000000.0
2005-02-17 05:18:00,0.71423,0.71438,0.71418,0.71438,80300000.0
2005-02-17 05:19:00,0.71438,0.71442,0.71418,0.71442,77999997.0
2005-02-17 05:20:00,0.71452,0.71452,0.71421,0.71447,92600001.0
2005-02-17 05:21:00,0.7144,0.7144,0.71398,0.71419,62900000.0
2005-02-17 05:22:00,0.71432,0.71432,0.71403,0.71403,76000001.0
2005-02-17 05:23:00,0.71394,0.71419,0.71393,0.71393,77299999.0
2005-02-17 05:24:00,0.71412,0.71444,0.71412,0.71415,88399999.0
2005-02-17 05:25:00,0.71389,0.71417,0.71389,0.71416,128000000.0
2005-02-17 05:26:00,0.71408,0.71435,0.71405,0.71435,66000000.0
2005-02-17 05:27:00,0.71431,0.71431,0.71398,0.71407,62400000.0
2005-02-17 05:28:00,0.71409,0.71422,0.71391,0.71408,160900001.0
2005-02-17 05:29:00,0.71408,0.71424,0.71403,0.71424,127200000.0
2005-02-17 05:30:00,0.71423,0.71423,0.71395,0.7142,80800001.0
2005-02-17 05:31:00,0.71417,0.71431,0.71406,0.7142,76899999.0
2005-02-17 05:32:00,0.7143,0.7143,0.71403,0.71403,63900000.0
2005-02-17 05:33:00,0.71405,0.71417,0.71399,0.71402,120300000.0
2005-02-17 05:34:00,0.71406,0.71422,0.714,0.71422,88900000.0
2005-02-17 05:35:00,0.71431,0.71431,0.71396,0.71397,112199998.0
2005-02-17 05:36:00,0.71396,0.71406,0.71368,0.71387,74199999.0
2005-02-17 05:37:00,0.71403,0.71416,0.714,0.71416,76500000.0
2005-02-17 05:38:00,0.7139,0.71415,0.7139,0.71407,81699998.0
2005-02-17 05:39:00,0.71415,0.71415,0.71398,0.71398,44899999.0
2005-02-17 05:40:00,0.71411,0.71428,0.71407,0.71426,90700001.0
2005-02-17 05:41:00,0.7142,0.7142,0.71404,0.7142,22400000.0
2005-02-17 05:42:00,0.71423,0.71423,0.71403,0.71413,102199999.0
2005-02-17 05:43:00,0.71421,0.71427,0.71405,0.71427,69899999.0
2005-02-17 05:44:00,0.71426,0.71426,0.71412,0.71425,66600000.0
2005-02-17 05:45:00,0.71425,0.71425,0.71394,0.71405,64900000.0
2005-02-17 05:46:00,0.7141,0.71421,0.71399,0.71406,86300000.0
2005-02-17 05:47:00,0.71403,0.71414,0.71395,0.71395,95100000.0
2005-02-17 05:48:00,0.71408,0.71426,0.71402,0.71426,30400000.0
2005-02-17 05:49:00,0.71426,0.71428,0.71413,0.71428,66699999.0
2005-02-17 05:50:00,0.7143,0.7144,0.71423,0.71423,111200000.0
2005-02-17 05:51:00,0.71416,0.71422,0.71398,0.71406,135600000.0
2005-02-17 05:52:00,0.71419,0.71429,0.71415,0.71426,49400000.0
2005-02-17 05:53:00,0.71421,0.71422,0.71406,0.71406,39900000.0
2005-02-17 05:54:00,0.71408,0.71433,0.71408,0.71424,35000000.0
2005-02-17 05:55:00,0.71412,0.71421,0.71393,0.71406,86399998.0
2005-02-17 05:56:00,0.71426,0.71426,0.71404,0.71405,81399998.0
2005-02-17 05:57:00,0.71413,0.71432,0.714,0.714,102100002.0
2005-02-17 05:58:00,0.71419,0.71434,0.71393,0.71393,107699998.0
2005-02-17 05:59:00,0.7142,0.7143,0.71414,0.7143,89200001.0
2005-02-17 06:00:00,0.71402,0.71422,0.71402,0.71411,99999999.0
2005-02-17 06:01:00,0.7141,0.71415,0.71401,0.7141,59200000.0
2005-02-17 06:02:00,0.71406,0.71432,0.71402,0.71432,98899998.0
2005-02-17 06:03:00,0.71426,0.71427,0.71402,0.71427,77199999.0
2005-02-17 06:04:00,0.71431,0.71431,0.71407,0.71424,55600001.0
2005-02-17 06:05:00,0.71439,0.71439,0.71417,0.71432,106900000.0
2005-02-17 06:06:00,0.71432,0.71438,0.71429,0.71438,50099999.0
2005-02-17 06:07:00,0.71437,0.71437,0.71411,0.71411,101399997.0
2005-02-17 06:08:00,0.71413,0.71424,0.71389,0.71399,82500000.0
2005-02-17 06:09:00,0.71409,0.71426,0.71393,0.71406,107499999.0
2005-02-17 06:10:00,0.71406,0.71425,0.71391,0.71425,89599998.0
2005-02-17 06:11:00,0.7139,0.71421,0.7139,0.71418,85900000.0
2005-02-17 06:12:00,0.7142,0.7142,0.714,0.714,26299999.0
2005-02-17 06:13:00,0.71425,0.71438,0.71425,0.71431,65000000.0
2005-02-17 06:14:00,0.71425,0.71426,0.71419,0.71426,51500000.0
2005-02-17 06:15:00,0.71421,0.71421,0.71404,0.71412,33700000.0
2005-02-17 06:16:00,0.71406,0.71414,0.71388,0.71414,84700000.0
2005-02-17 06:17:00,0.71418,0.71418,0.7138,0.7138,120299998.0
2005-02-17 06:18:00,0.71413,0.71413,0.71395,0.71397,154999999.0
2005-02-17 06:19:00,0.71405,0.71406,0.71388,0.7139,109300000.0
2005-02-17 06:20:00,0.7138,0.71398,0.7138,0.71396,98200000.0
2005-02-17 06:21:00,0.71392,0.71419,0.71392,0.71403,155100002.0
2005-02-17 06:22:00,0.7139,0.71398,0.71379,0.71379,82800001.0
2005-02-17 06:23:00,0.71413,0.71413,0.71373,0.7141,45300000.0
2005-02-17 06:24:00,0.71425,0.71433,0.71421,0.71429,71500001.0
2005-02-17 06:25:00,0.71387,0.71414,0.71385,0.71414,130400000.0
2005-02-17 06:26:00,0.71409,0.71409,0.71386,0.71386,80500000.0
2005-02-17 06:27:00,0.71384,0.71406,0.71384,0.71384,160400001.0
2005-02-17 06:28:00,0.71406,0.71406,0.71384,0.71388,92499999.0
2005-02-17 06:29:00,0.71382,0.71393,0.71382,0.71393,68700000.0
2005-02-17 06:30:00,0.71401,0.71403,0.71374,0.7138,117199999.0
2005-02-17 06:31:00,0.71396,0.71396,0.71385,0.7139,139300001.0
2005-02-17 06:32:00,0.71393,0.71414,0.71389,0.71406,109300000.0
2005-02-17 06:33:00,0.71382,0.71447,0.71382,0.71447,52400000.0
2005-02-17 06:34:00,0.71405,0.71425,0.71405,0.71419,93100001.0
2005-02-17 06:35:00,0.71434,0.71451,0.71413,0.71451,94500000.0
2005-02-17 06:36:00,0.71428,0.7145,0.71419,0.7145,63800000.0
2005-02-17 06:37:00,0.71442,0.71442,0.71429,0.71435,59400001.0
2005-02-17 06:38:00,0.71424,0.71424,0.71409,0.71417,57500001.0
2005-02-17 06:39:00,0.71448,0.71448,0.71418,0.71418,52999998.0
2005-02-17 06:40:00,0.71439,0.71439,0.71422,0.71423,86899999.0
2005-02-17 06:41:00,0.7142,0.71441,0.71413,0.71441,68999999.0
2005-02-17 06:42:00,0.71424,0.71427,0.71422,0.71427,81099999.0
2005-02-17 06:43:00,0.71428,0.71458,0.7142,0.71458,73000000.0
2005-02-17 06:44:00,0.71456,0.71456,0.71418,0.71455,173599999.0
2005-02-17 06:45:00,0.71438,0.71441,0.71429,0.71441,144300004.0
2005-02-17 06:46:00,0.71444,0.71444,0.71422,0.71433,96900001.0
2005-02-17 06:47:00,0.71422,0.71436,0.71421,0.71435,130899999.0
2005-02-17 06:48:00,0.71425,0.71439,0.71415,0.71439,38000000.0
2005-02-17 06:49:00,0.71453,0.71459,0.71453,0.71459,10300000.0
2005-02-17 06:50:00,0.7145,0.71462,0.71439,0.71462,64200001.0
2005-02-17 06:51:00,0.71447,0.71465,0.7144,0.71465,71500000.0
2005-02-17 06:52:00,0.71425,0.7147,0.71425,0.7147,123199999.0
2005-02-17 06:53:00,0.71425,0.71442,0.71421,0.71426,97400000.0
2005-02-17 06:54:00,0.71432,0.71461,0.71432,0.71445,79299999.0
2005-02-17 06:55:00,0.7144,0.71452,0.71428,0.71436,94699999.0
2005-02-17 06:56:00,0.71463,0.71463,0.71435,0.71442,68500001.0
2005-02-17 06:57:00,0.71447,0.71479,0.71445,0.71479,69200000.0
2005-02-17 06:58:00,0.71418,0.71468,0.71418,0.71468,140100000.0
2005-02-17 06:59:00,0.71449,0.71468,0.71441,0.71468,77499998.0
2005-02-17 07:00:00,0.71455,0.7147,0.71447,0.7147,102500000.0
2005-02-17 07:01:00,0.71463,0.71472,0.71451,0.71451,99499997.0
2005-02-17 07:02:00,0.71465,0.71465,0.71436,0.7145,166500002.0
2005-02-17 07:03:00,0.71453,0.71464,0.71443,0.71451,80400000.0
2005-02-17 07:04:00,0.71431,0.71444,0.71418,0.71432,107499997.0
2005-02-17 07:05:00,0.7143,0.71447,0.71422,0.71446,85400000.0
2005-02-17 07:06:00,0.71457,0.71457,0.71418,0.71435,97599997.0
2005-02-17 07:07:00,0.71433,0.71466,0.71422,0.71465,80300000.0
2005-02-17 07:08:00,0.71439,0.71457,0.71407,0.71457,47000000.0
2005-02-17 07:09:00,0.71457,0.71458,0.71429,0.71442,134700000.0
2005-02-17 07:10:00,0.71423,0.71434,0.71423,0.71431,108699999.0
2005-02-17 07:11:00,0.71405,0.71444,0.71405,0.71444,94699999.0
2005-02-17 07:12:00,0.7144,0.71461,0.7144,0.71447,113700000.0
2005-02-17 07:13:00,0.71457,0.71471,0.71441,0.71468,147800002.0
2005-02-17 07:14:00,0.71465,0.71467,0.71456,0.71459,58100000.0
2005-02-17 07:15:00,0.71458,0.71476,0.71455,0.71458,88700002.0
2005-02-17 07:16:00,0.71455,0.7146,0.71452,0.71452,90200000.0
2005-02-17 07:17:00,0.71458,0.71479,0.71454,0.71474,82900000.0
2005-02-17 07:18:00,0.71476,0.71477,0.71451,0.71477,110000001.0
2005-02-17 07:19:00,0.71467,0.71467,0.71463,0.71463,59399999.0
2005-02-17 07:20:00,0.71488,0.715,0.71473,0.71473,120399997.0
2005-02-17 07:21:00,0.71459,0.71468,0.71451,0.71451,67100000.0
2005-02-17 07:22:00,0.71443,0.71473,0.7143,0.71473,41800000.0
2005-02-17 07:23:00,0.7147,0.71476,0.71459,0.71476,82999999.0
2005-02-17 07:24:00,0.71466,0.71471,0.71437,0.71457,121600000.0
2005-02-17 07:25:00,0.71465,0.71467,0.71449,0.71463,93899999.0
2005-02-17 07:26:00,0.71477,0.71477,0.71459,0.71463,92700001.0
2005-02-17 07:27:00,0.71474,0.71474,0.71449,0.71455,85700001.0
2005-02-17 07:28:00,0.7147,0.71484,0.7147,0.71473,122099999.0
2005-02-17 07:29:00,0.71471,0.71484,0.71464,0.71484,185100002.0
2005-02-17 07:30:00,0.71474,0.71486,0.71462,0.71486,56400001.0
2005-02-17 07:31:00,0.71471,0.71471,0.71451,0.71463,65500000.0
2005-02-17 07:32:00,0.71463,0.71484,0.71457,0.71467,84000000.0
2005-02-17 07:33:00,0.71467,0.71475,0.71464,0.71473,52900000.0
2005-02-17 07:34:00,0.71434,0.7149,0.71434,0.7149,91099998.0
2005-02-17 07:35:00,0.71492,0.71492,0.71472,0.71491,95399999.0
2005-02-17 07:36:00,0.71464,0.71488,0.71456,0.71486,109999999.0
2005-02-17 07:37:00,0.7148,0.71491,0.71476,0.71481,162900001.0
2005-02-17 07:38:00,0.71472,0.71489,0.71472,0.71486,83399999.0
2005-02-17 07:39:00,0.71477,0.71488,0.71477,0.71481,85399999.0
2005-02-17 07:40:00,0.71464,0.71497,0.71464,0.71471,105200000.0
2005-02-17 07:41:00,0.71487,0.71505,0.71487,0.71498,139400000.0
2005-02-17 07:42:00,0.71491,0.71508,0.71483,0.71502,76800000.0
2005-02-17 07:43:00,0.7151,0.7151,0.71472,0.71472,170799997.0
2005-02-17 07:44:00,0.71474,0.71497,0.71474,0.71496,71800000.0
2005-02-17 07:45:00,0.71496,0.71496,0.71477,0.71492,137200001.0
2005-02-17 07:46:00,0.71497,0.71497,0.71467,0.71486,93200002.0
2005-02-17 07:47:00,0.71491,0.715,0.71476,0.7148,74000000.0
2005-02-17 07:48:00,0.71478,0.71501,0.71461,0.71501,113399999.0
2005-02-17 07:49:00,0.71496,0.71502,0.71491,0.71495,86599998.0
2005-02-17 07:50:00,0.71489,0.7151,0.71482,0.71501,77300001.0
2005-02-17 07:51:00,0.71499,0.71499,0.71459,0.71467,147100001.0
2005-02-17 07:52:00,0.71471,0.71479,0.71469,0.71478,63400000.0
2005-02-17 07:53:00,0.71471,0.71471,0.71453,0.71453,32999999.0
2005-02-17 07:54:00,0.71486,0.7149,0.71451,0.71478,83700000.0
2005-02-17 07:55:00,0.71474,0.71474,0.71457,0.71469,51300000.0
2005-02-17 07:56:00,0.71484,0.71489,0.71483,0.71486,92899996.0
2005-02-17 07:57:00,0.7149,0.7149,0.71468,0.7149,112400001.0
2005-02-17 07:58:00,0.7148,0.71497,0.71475,0.71485,47400001.0
2005-02-17 07:59:00,0.71484,0.71496,0.71467,0.71475,113599997.0
2005-02-17 08:00:00,0.71479,0.71494,0.7147,0.71486,110200001.0
2005-02-17 08:01:00,0.71487,0.71487,0.71455,0.71455,88500001.0
2005-02-17 08:02:00,0.71471,0.71498,0.71457,0.71485,94400000.0
2005-02-17 08:03:00,0.7148,0.71488,0.71474,0.71485,114799999.0
2005-02-17 08:04:00,0.71481,0.71485,0.71466,0.71466,127599998.0
2005-02-17 08:05:00,0.71472,0.71492,0.7145,0.7145,89800000.0
2005-02-17 08:06:00,0.71473,0.71497,0.71473,0.71492,154799998.0
2005-02-17 08:07:00,0.71476,0.71489,0.7147,0.71488,65200000.0
2005-02-17 08:08:00,0.71503,0.71507,0.71467,0.71507,113800000.0
2005-02-17 08:09:00,0.7148,0.71502,0.71474,0.71502,85100000.0
2005-02-17 08:10:00,0.71505,0.71505,0.71471,0.71471,82400000.0
2005-02-17 08:11:00,0.71505,0.71505,0.71482,0.71505,87600000.0
2005-02-17 08:12:00,0.71482,0.715,0.71482,0.71491,72899999.0
2005-02-17 08:13:00,0.71505,0.71505,0.7149,0.7149,76899998.0
2005-02-17 08:14:00,0.71497,0.71497,0.71481,0.71483,79100002.0
2005-02-17 08:15:00,0.71469,0.71486,0.71469,0.71475,136300001.0
2005-02-17 08:16:00,0.71469,0.71473,0.7146,0.71473,57700001.0
2005-02-17 08:17:00,0.71472,0.71479,0.71448,0.71467,86000000.0
2005-02-17 08:18:00,0.71473,0.71492,0.71473,0.71487,104700000.0
2005-02-17 08:19:00,0.71481,0.71482,0.71465,0.71482,78700001.0
2005-02-17 08:20:00,0.71484,0.71489,0.71472,0.71472,161899999.0
2005-02-17 08:21:00,0.71465,0.71485,0.71465,0.71485,27800000.0
2005-02-17 08:22:00,0.71463,0.71465,0.71463,0.71465,4300000.0
2005-02-17 08:23:00,0.71472,0.71474,0.71464,0.7147,67699998.0
2005-02-17 08:24:00,0.71474,0.71482,0.71474,0.71479,97700001.0
2005-02-17 08:25:00,0.71466,0.71481,0.71458,0.71475,115199999.0
2005-02-17 08:26:00,0.71469,0.71473,0.71422,0.7143,129900000.0
2005-02-17 08:27:00,0.71447,0.71447,0.71428,0.71435,45700000.0
2005-02-17 08:28:00,0.71435,0.71455,0.71435,0.71455,76399999.0
2005-02-17 08:29:00,0.71463,0.71467,0.71452,0.71467,99299999.0
2005-02-17 08:30:00,0.7146,0.71467,0.7144,0.71444,132899998.0
2005-02-17 08:31:00,0.71457,0.71476,0.71457,0.7147,20700000.0
2005-02-17 08:32:00,0.71472,0.71473,0.71472,0.71473,29600000.0
2005-02-17 08:33:00,0.71465,0.71465,0.71439,0.71453,87799999.0
2005-02-17 08:34:00,0.71455,0.7148,0.71455,0.71468,65600000.0
2005-02-17 08:35:00,0.71474,0.71505,0.71474,0.71497,82900000.0
2005-02-17 08:36:00,0.71488,0.71526,0.71488,0.71505,111399999.0
2005-02-17 08:37:00,0.71502,0.71525,0.71502,0.71515,98500000.0
2005-02-17 08:38:00,0.71512,0.7152,0.71499,0.71518,100399999.0
2005-02-17 08:39:00,0.71488,0.71529,0.71488,0.71529,124400003.0
2005-02-17 08:40:00,0.71536,0.71536,0.71508,0.71513,58000000.0
2005-02-17 08:41:00,0.71503,0.71533,0.71502,0.71533,105599998.0
2005-02-17 08:42:00,0.71508,0.7153,0.71506,0.71512,191700002.0
2005-02-17 08:43:00,0.71535,0.71543,0.7152,0.71523,125600000.0
2005-02-17 08:44:00,0.71523,0.71532,0.71519,0.71519,53800000.0
2005-02-17 08:45:00,0.71516,0.7153,0.71515,0.71515,109099998.0
2005-02-17 08:46:00,0.71528,0.7153,0.71518,0.71518,41099999.0
2005-02-17 08:47:00,0.71517,0.71532,0.7151,0.7151,102600000.0
2005-02-17 08:48:00,0.71522,0.71543,0.71522,0.7153,42500000.0
2005-02-17 08:49:00,0.71547,0.71555,0.71528,0.71528,135000001.0
2005-02-17 08:50:00,0.71528,0.71549,0.71528,0.71537,74200001.0
2005-02-17 08:51:00,0.7156,0.7156,0.71527,0.71527,70100000.0
2005-02-17 08:52:00,0.7154,0.7158,0.7154,0.7158,76700000.0
2005-02-17 08:53:00,0.71568,0.71568,0.7153,0.71533,68199998.0
2005-02-17 08:54:00,0.7153,0.71548,0.71508,0.71548,95600000.0
2005-02-17 08:55:00,0.71532,0.71547,0.71532,0.71544,88299999.0
2005-02-17 08:56:00,0.7155,0.7155,0.71491,0.71521,99799998.0
2005-02-17 08:57:00,0.71569,0.71569,0.71545,0.71549,33899999.0
2005-02-17 08:58:00,0.71541,0.71549,0.71531,0.71545,83499999.0
2005-02-17 08:59:00,0.71539,0.71545,0.71523,0.71545,108300001.0
2005-02-17 09:00:00,0.71518,0.71565,0.71518,0.71565,75399999.0
2005-02-17 09:01:00,0.71548,0.71555,0.71524,0.71555,62100001.0
2005-02-17 09:02:00,0.71557,0.71562,0.71543,0.71553,172399999.0
2005-02-17 09:03:00,0.71548,0.71559,0.71524,0.71557,88299999.0
2005-02-17 09:04:00,0.71562,0.71562,0.71533,0.71561,90799999.0
2005-02-17 09:05:00,0.71554,0.71562,0.71543,0.71543,81099998.0
2005-02-17 09:06:00,0.71535,0.71543,0.71528,0.7153,162800000.0
2005-02-17 09:07:00,0.71521,0.71541,0.71521,0.71523,77999999.0
2005-02-17 09:08:00,0.7152,0.71535,0.71506,0.71532,100399999.0
2005-02-17 09:09:00,0.71527,0.71534,0.71514,0.71514,105500001.0
2005-02-17 09:10:00,0.71562,0.71562,0.71522,0.71531,124199999.0
2005-02-17 09:11:00,0.71552,0.71554,0.7152,0.7152,66200000.0
2005-02-17 09:12:00,0.7155,0.7155,0.7153,0.71538,78400002.0
2005-02-17 09:13:00,0.71539,0.71543,0.71523,0.71526,69700000.0
2005-02-17 09:14:00,0.7156,0.7156,0.71525,0.71556,116699999.0
2005-02-17 09:15:00,0.71556,0.71576,0.71556,0.71565,111700000.0
2005-02-17 09:16:00,0.71569,0.71592,0.71569,0.71592,115900000.0
2005-02-17 09:17:00,0.716,0.71604,0.71588,0.71597,100900000.0
2005-02-17 09:18:00,0.71577,0.71591,0.71561,0.71569,120299998.0
2005-02-17 09:19:00,0.71574,0.71577,0.71545,0.71563,77600000.0
2005-02-17 09:20:00,0.71548,0.71586,0.71548,0.71586,91500000.0
2005-02-17 09:21:00,0.71573,0.71594,0.71563,0.71581,175999995.0
2005-02-17 09:22:00,0.71585,0.71596,0.71561,0.71587,127399999.0
2005-02-17 09:23:00,0.71587,0.71598,0.71572,0.71598,101299999.0
2005-02-17 09:24:00,0.71586,0.71596,0.71576,0.71578,78300000.0
2005-02-17 09:25:00,0.7159,0.71598,0.71573,0.71592,109000000.0
2005-02-17 09:26:00,0.71577,0.71583,0.71568,0.71583,108500000.0
2005-02-17 09:27:00,0.71581,0.71595,0.7157,0.71578,149999999.0
2005-02-17 09:28:00,0.71579,0.71592,0.7155,0.71578,120999999.0
2005-02-17 09:29:00,0.71579,0.71598,0.71577,0.71583,95999998.0
2005-02-17 09:30:00,0.71591,0.7162,0.71591,0.71612,139800001.0
2005-02-17 09:31:00,0.71615,0.71632,0.716,0.71632,129099998.0
2005-02-17 09:32:00,0.71627,0.71639,0.71608,0.71639,142900001.0
2005-02-17 09:33:00,0.71619,0.71649,0.71619,0.71644,77100000.0
2005-02-17 09:34:00,0.71633,0.71633,0.71609,0.71629,153300002.0
2005-02-17 09:35:00,0.7161,0.71632,0.7161,0.71618,105799999.0
2005-02-17 09:36:00,0.71601,0.71635,0.71601,0.71635,80500001.0
2005-02-17 09:37:00,0.71635,0.71636,0.71624,0.71625,107000000.0
2005-02-17 09:38:00,0.71628,0.71643,0.71615,0.71631,107000001.0
2005-02-17 09:39:00,0.71643,0.71653,0.71633,0.71639,142999999.0
2005-02-17 09:40:00,0.7164,0.71665,0.7164,0.71654,106800001.0
2005-02-17 09:41:00,0.7165,0.71661,0.71636,0.7165,139899998.0
2005-02-17 09:42:00,0.71659,0.71679,0.71648,0.71665,83700002.0
2005-02-17 09:43:00,0.71646,0.71658,0.71627,0.71628,54099999.0
2005-02-17 09:44:00,0.71625,0.71651,0.7162,0.71649,103800004.0
2005-02-17 09:45:00,0.71653,0.71656,0.71628,0.71656,125100002.0
2005-02-17 09:46:00,0.71643,0.7166,0.71636,0.71655,50300000.0
2005-02-17 09:47:00,0.71652,0.71664,0.71639,0.71663,80900002.0
2005-02-17 09:48:00,0.71636,0.71648,0.71625,0.71643,119800001.0
2005-02-17 09:49:00,0.71633,0.71633,0.71607,0.71607,65600000.0
2005-02-17 09:50:00,0.71606,0.7162,0.71603,0.71613,102299999.0
2005-02-17 09:51:00,0.71603,0.71618,0.71579,0.71579,150199999.0
2005-02-17 09:52:00,0.71567,0.71573,0.71559,0.7157,79099998.0
2005-02-17 09:53:00,0.71559,0.71576,0.71543,0.71547,158200001.0
2005-02-17 09:54:00,0.71553,0.71569,0.7154,0.71563,90699999.0
2005-02-17 09:55:00,0.71547,0.71551,0.71514,0.71542,85800000.0
2005-02-17 09:56:00,0.71559,0.7156,0.71525,0.71549,120899999.0
2005-02-17 09:57:00,0.71543,0.71543,0.7152,0.71539,117699999.0
2005-02-17 09:58:00,0.71542,0.71562,0.71542,0.71552,190900001.0
2005-02-17 09:59:00,0.71537,0.71538,0.71522,0.71532,100500000.0
2005-02-17 10:00:00,0.71527,0.7154,0.71463,0.7154,116300000.0
2005-02-17 10:01:00,0.71556,0.71578,0.71528,0.71528,64599999.0
2005-02-17 10:02:00,0.7154,0.71559,0.7154,0.71555,76600001.0
2005-02-17 10:03:00,0.71559,0.71559,0.71509,0.7153,83400000.0
2005-02-17 10:04:00,0.71536,0.71543,0.71525,0.71537,77500001.0
2005-02-17 10:05:00,0.71526,0.71526,0.71492,0.71492,57799999.0
2005-02-17 10:06:00,0.71523,0.7154,0.71522,0.71538,111000001.0
2005-02-17 10:07:00,0.71547,0.71582,0.71547,0.71579,82000001.0
2005-02-17 10:08:00,0.71588,0.71598,0.71574,0.71597,76500000.0
2005-02-17 10:09:00,0.71553,0.71587,0.71553,0.71587,113100000.0
2005-02-17 10:10:00,0.71586,0.71604,0.71581,0.71597,111800001.0
2005-02-17 10:11:00,0.71593,0.71593,0.71567,0.71571,73200000.0
2005-02-17 10:12:00,0.71567,0.71583,0.71545,0.71545,95300001.0
2005-02-17 10:13:00,0.7158,0.71609,0.7158,0.71598,107399999.0
2005-02-17 10:14:00,0.71581,0.71607,0.71581,0.71595,206500002.0
2005-02-17 10:15:00,0.71587,0.71587,0.71575,0.71575,112499999.0
2005-02-17 10:16:00,0.71591,0.71591,0.71573,0.71573,101899999.0
2005-02-17 10:17:00,0.71574,0.71575,0.71563,0.71575,47600000.0
2005-02-17 10:18:00,0.71576,0.71588,0.71566,0.71581,124800000.0
2005-02-17 10:19:00,0.7158,0.71597,0.7158,0.71587,122699998.0
2005-02-17 10:20:00,0.71591,0.71591,0.71575,0.71575,97300000.0
2005-02-17 10:21:00,0.7158,0.716,0.7158,0.71597,51899999.0
2005-02-17 10:22:00,0.71594,0.71608,0.71586,0.71601,117600000.0
2005-02-17 10:23:00,0.71612,0.71622,0.71597,0.71597,134400001.0
2005-02-17 10:24:00,0.71599,0.71632,0.71599,0.71628,54800000.0
2005-02-17 10:25:00,0.71603,0.71613,0.71593,0.71613,42799999.0
2005-02-17 10:26:00,0.71606,0.71616,0.71588,0.71604,117200000.0
2005-02-17 10:27:00,0.71585,0.71606,0.71584,0.71597,125999999.0
2005-02-17 10:28:00,0.7161,0.7161,0.71596,0.71605,103300001.0
2005-02-17 10:29:00,0.71621,0.71621,0.71599,0.71611,85800001.0
2005-02-17 10:30:00,0.71627,0.71627,0.71611,0.71613,82900000.0
2005-02-17 10:31:00,0.71617,0.71638,0.71613,0.71613,90499999.0
2005-02-17 10:32:00,0.71599,0.71611,0.71595,0.71602,107000002.0
2005-02-17 10:33:00,0.71603,0.71636,0.71599,0.71636,46800000.0
2005-02-17 10:34:00,0.71632,0.7164,0.71612,0.71612,64300001.0
2005-02-17 10:35:00,0.71619,0.71632,0.71616,0.71616,57500000.0
2005-02-17 10:36:00,0.71598,0.71615,0.71595,0.71598,90600000.0
2005-02-17 10:37:00,0.71597,0.71617,0.71597,0.71617,111299999.0
2005-02-17 10:38:00,0.71606,0.71616,0.71604,0.71614,153300002.0
2005-02-17 10:39:00,0.71604,0.71617,0.71598,0.71605,118399998.0
2005-02-17 10:40:00,0.71604,0.71611,0.71594,0.71611,70900000.0
2005-02-17 10:41:00,0.71585,0.71619,0.71585,0.71616,65400000.0
2005-02-17 10:42:00,0.71616,0.71622,0.71603,0.71607,98800000.0
2005-02-17 10:43:00,0.71613,0.71613,0.71603,0.71608,110799999.0
2005-02-17 10:44:00,0.71619,0.71625,0.71606,0.71619,95700001.0
2005-02-17 10:45:00,0.7162,0.71628,0.71619,0.71625,159600001.0
2005-02-17 10:46:00,0.71605,0.71617,0.71571,0.71617,128100000.0
2005-02-17 10:47:00,0.716,0.71634,0.71599,0.71634,168000001.0
2005-02-17 10:48:00,0.7161,0.71627,0.71596,0.71627,113900001.0
2005-02-17 10:49:00,0.71626,0.71626,0.71605,0.71609,68800000.0
2005-02-17 10:50:00,0.71621,0.71626,0.71619,0.71622,106900000.0
2005-02-17 10:51:00,0.71589,0.71626,0.71589,0.71626,16700000.0
2005-02-17 10:52:00,0.71621,0.71631,0.7161,0.7163,95600000.0
2005-02-17 10:53:00,0.7163,0.71631,0.71619,0.71631,64499999.0
2005-02-17 10:54:00,0.71611,0.71631,0.71586,0.71617,104400000.0
2005-02-17 10:55:00,0.71636,0.71636,0.71609,0.71616,117800000.0
2005-02-17 10:56:00,0.71628,0.7165,0.71618,0.71642,89999999.0
2005-02-17 10:57:00,0.71638,0.71638,0.71627,0.7163,78800000.0
2005-02-17 10:58:00,0.71643,0.71655,0.71635,0.71653,97400001.0
2005-02-17 10:59:00,0.71646,0.7166,0.71643,0.71652,133500001.0
2005-02-17 11:00:00,0.71651,0.71677,0.71645,0.71674,124000001.0
2005-02-17 11:01:00,0.7166,0.7166,0.71619,0.7165,161100001.0
2005-02-17 11:02:00,0.71651,0.71659,0.71643,0.71655,122400000.0
2005-02-17 11:03:00,0.71649,0.71679,0.71643,0.71655,154300002.0
2005-02-17 11:04:00,0.71658,0.7166,0.71634,0.71649,103600000.0
2005-02-17 11:05:00,0.71647,0.71655,0.71631,0.71653,120600000.0
2005-02-17 11:06:00,0.71646,0.71646,0.7163,0.71642,88400001.0
2005-02-17 11:07:00,0.71623,0.7165,0.71613,0.7165,71700000.0
2005-02-17 11:08:00,0.71642,0.71647,0.71638,0.71646,119400000.0
2005-02-17 11:09:00,0.71646,0.71649,0.71628,0.7164,158699998.0
2005-02-17 11:10:00,0.71635,0.71657,0.71621,0.71657,80999999.0
2005-02-17 11:11:00,0.71647,0.7165,0.71635,0.71642,110199999.0
2005-02-17 11:12:00,0.71644,0.71669,0.71642,0.71664,59800000.0
2005-02-17 11:13:00,0.71652,0.71667,0.71652,0.71667,113599998.0
2005-02-17 11:14:00,0.71654,0.71663,0.71641,0.71655,168500000.0
2005-02-17 11:15:00,0.71673,0.7169,0.71672,0.7169,66600000.0
2005-02-17 11:16:00,0.71682,0.71696,0.71672,0.71676,89100001.0
2005-02-17 11:17:00,0.71685,0.71685,0.71662,0.71673,97300000.0
2005-02-17 11:18:00,0.71662,0.71669,0.71653,0.71653,137699999.0
2005-02-17 11:19:00,0.71649,0.71651,0.71629,0.71645,95299999.0
2005-02-17 11:20:00,0.71659,0.71662,0.71638,0.71654,138699999.0
2005-02-17 11:21:00,0.71645,0.71656,0.71645,0.71645,78999998.0
2005-02-17 11:22:00,0.71648,0.71667,0.71648,0.71665,97200000.0
2005-02-17 11:23:00,0.7167,0.71674,0.71663,0.71663,71900000.0
2005-02-17 11:24:00,0.71647,0.71661,0.71647,0.71661,115600002.0
2005-02-17 11:25:00,0.71665,0.71671,0.71656,0.71656,105400000.0
2005-02-17 11:26:00,0.7165,0.7165,0.71628,0.71628,110000000.0
2005-02-17 11:27:00,0.71647,0.71653,0.71637,0.71637,78800000.0
2005-02-17 11:28:00,0.71649,0.71663,0.71636,0.71639,108900001.0
2005-02-17 11:29:00,0.7164,0.71647,0.7162,0.7162,123699997.0
2005-02-17 11:30:00,0.71626,0.71642,0.71623,0.71629,65200000.0
2005-02-17 11:31:00,0.71638,0.71638,0.71621,0.71625,132799999.0
2005-02-17 11:32:00,0.71628,0.71643,0.71628,0.71637,111200001.0
2005-02-17 11:33:00,0.71633,0.71642,0.71619,0.71634,130500002.0
2005-02-17 11:34:00,0.71631,0.71632,0.71614,0.71632,80399999.0
2005-02-17 11:35:00,0.71648,0.71648,0.71623,0.71635,120000000.0
2005-02-17 11:36:00,0.71639,0.71663,0.71639,0.71649,85200000.0
2005-02-17 11:37:00,0.71641,0.71641,0.71622,0.71622,112499999.0
2005-02-17 11:38:00,0.71634,0.71643,0.71619,0.71643,142000000.0
2005-02-17 11:39:00,0.71634,0.71635,0.71596,0.71626,105500002.0
2005-02-17 11:40:00,0.71621,0.71631,0.71608,0.71608,93900001.0
2005-02-17 11:41:00,0.71601,0.71616,0.71598,0.71616,125099999.0
2005-02-17 11:42:00,0.71624,0.71624,0.71616,0.71617,66999999.0
2005-02-17 11:43:00,0.71614,0.71628,0.71606,0.71615,113900000.0
2005-02-17 11:44:00,0.71619,0.71619,0.71602,0.71616,61200000.0
2005-02-17 11:45:00,0.71616,0.7163,0.71611,0.7162,118499998.0
2005-02-17 11:46:00,0.71614,0.71621,0.71612,0.7162,54000000.0
2005-02-17 11:47:00,0.71619,0.71633,0.71606,0.71631,88100000.0
2005-02-17 11:48:00,0.71608,0.71608,0.71598,0.71602,95099998.0
2005-02-17 11:49:00,0.7164,0.7164,0.71601,0.71624,105300000.0
2005-02-17 11:50:00,0.71618,0.71631,0.71605,0.71618,100200000.0
2005-02-17 11:51:00,0.71624,0.71627,0.71605,0.71621,140699998.0
2005-02-17 11:52:00,0.7161,0.71611,0.71593,0.71606,123200000.0
2005-02-17 11:53:00,0.71627,0.7163,0.71608,0.71615,56000000.0
2005-02-17 11:54:00,0.71624,0.71624,0.71599,0.71604,68700001.0
2005-02-17 11:55:00,0.71605,0.71605,0.7159,0.71594,133599997.0
2005-02-17 11:56:00,0.71615,0.71617,0.71596,0.7161,195299998.0
2005-02-17 11:57:00,0.7161,0.71626,0.71607,0.7162,64599999.0
2005-02-17 11:58:00,0.71613,0.71625,0.71605,0.71625,60700000.0
2005-02-17 11:59:00,0.71636,0.71639,0.71621,0.71633,174899996.0
2005-02-17 12:00:00,0.71628,0.71646,0.71616,0.71646,88800000.0
2005-02-17 12:01:00,0.71644,0.7166,0.71627,0.71642,189400000.0
2005-02-17 12:02:00,0.71638,0.7167,0.71638,0.71647,118500001.0
2005-02-17 12:03:00,0.71639,0.71661,0.71637,0.71661,110700000.0
2005-02-17 12:04:00,0.71653,0.71659,0.71639,0.7165,160899998.0
2005-02-17 12:05:00,0.71638,0.71661,0.71634,0.71661,158199998.0
2005-02-17 12:06:00,0.71661,0.71669,0.71641,0.71652,159499998.0
2005-02-17 12:07:00,0.71671,0.71674,0.71659,0.71674,105300002.0
2005-02-17 12:08:00,0.71666,0.71666,0.71651,0.71661,108500002.0
2005-02-17 12:09:00,0.71654,0.71664,0.71637,0.71658,105600000.0
2005-02-17 12:10:00,0.71638,0.71661,0.71635,0.71661,108700000.0
2005-02-17 12:11:00,0.71654,0.71674,0.71653,0.71661,102700000.0
2005-02-17 12:12:00,0.71637,0.71661,0.71637,0.7166,54200000.0
2005-02-17 12:13:00,0.71639,0.71663,0.71639,0.71661,70000000.0
2005-02-17 12:14:00,0.71662,0.71669,0.71649,0.7166,132000000.0
2005-02-17 12:15:00,0.71657,0.71677,0.71657,0.71675,92200000.0
2005-02-17 12:16:00,0.71656,0.71666,0.71649,0.71656,145700000.0
2005-02-17 12:17:00,0.71649,0.71684,0.71649,0.7167,104500000.0
2005-02-17 12:18:00,0.71681,0.71681,0.71664,0.71673,87499999.0
2005-02-17 12:19:00,0.71694,0.71704,0.71675,0.71678,60600000.0
2005-02-17 12:20:00,0.71714,0.71715,0.71702,0.71709,166400001.0
2005-02-17 12:21:00,0.71705,0.71739,0.71705,0.71728,141200000.0
2005-02-17 12:22:00,0.71728,0.71756,0.71716,0.71745,97299999.0
2005-02-17 12:23:00,0.71731,0.71752,0.71731,0.71739,118499998.0
2005-02-17 12:24:00,0.71738,0.71738,0.71725,0.71725,20700001.0
2005-02-17 12:25:00,0.71743,0.71743,0.71728,0.71735,70900000.0
2005-02-17 12:26:00,0.71733,0.71751,0.71718,0.71735,74700000.0
2005-02-17 12:27:00,0.71732,0.71732,0.71672,0.71676,129200001.0
2005-02-17 12:28:00,0.71682,0.71682,0.71659,0.71677,79900000.0
2005-02-17 12:29:00,0.7168,0.71692,0.71671,0.71671,99799998.0
2005-02-17 12:30:00,0.71658,0.71697,0.71655,0.71697,89999999.0
2005-02-17 12:31:00,0.71695,0.717,0.71673,0.717,102899999.0
2005-02-17 12:32:00,0.7168,0.71688,0.71667,0.7168,118900001.0
2005-02-17 12:33:00,0.71671,0.71671,0.71631,0.71631,54300000.0
2005-02-17 12:34:00,0.71646,0.71661,0.71635,0.71643,139700001.0
2005-02-17 12:35:00,0.71644,0.7165,0.71627,0.7165,104099998.0
2005-02-17 12:36:00,0.71641,0.71663,0.71628,0.71663,77300000.0
2005-02-17 12:37:00,0.71642,0.71643,0.71624,0.71634,113499999.0
2005-02-17 12:38:00,0.71644,0.71646,0.71611,0.71633,79799999.0
2005-02-17 12:39:00,0.71662,0.71662,0.71627,0.71643,111200002.0
2005-02-17 12:40:00,0.71637,0.71655,0.71612,0.71655,113700001.0
2005-02-17 12:41:00,0.71656,0.71656,0.71633,0.71652,99700000.0
2005-02-17 12:42:00,0.71655,0.71656,0.71636,0.71636,46900000.0
2005-02-17 12:43:00,0.71652,0.71664,0.71648,0.71655,114200000.0
2005-02-17 12:44:00,0.71663,0.71663,0.71649,0.71657,74400001.0
2005-02-17 12:45:00,0.71655,0.71665,0.71653,0.71653,95299999.0
2005-02-17 12:46:00,0.71662,0.71669,0.71662,0.71666,72699999.0
2005-02-17 12:47:00,0.71658,0.71671,0.71641,0.71666,113099999.0
2005-02-17 12:48:00,0.71662,0.71674,0.71655,0.71674,47500000.0
2005-02-17 12:49:00,0.71666,0.71675,0.7165,0.71664,84800000.0
2005-02-17 12:50:00,0.7165,0.71666,0.71645,0.71645,123099999.0
2005-02-17 12:51:00,0.71656,0.71665,0.71635,0.7166,74700001.0
2005-02-17 12:52:00,0.7168,0.71696,0.71667,0.71667,95000000.0
2005-02-17 12:53:00,0.71646,0.71657,0.71626,0.71657,83699999.0
2005-02-17 12:54:00,0.71663,0.71663,0.71646,0.71646,61600000.0
2005-02-17 12:55:00,0.71638,0.71653,0.71634,0.71653,172999998.0
2005-02-17 12:56:00,0.71651,0.71671,0.71651,0.7166,136000000.0
2005-02-17 12:57:00,0.71654,0.71672,0.71654,0.71672,70000000.0
2005-02-17 12:58:00,0.71667,0.7167,0.71658,0.71668,104399999.0
2005-02-17 12:59:00,0.71672,0.71684,0.71665,0.71668,79099999.0
2005-02-17 13:00:00,0.71685,0.71691,0.71665,0.71691,73499999.0
2005-02-17 13:01:00,0.71697,0.71699,0.71685,0.71685,94900003.0
2005-02-17 13:02:00,0.71685,0.71694,0.71684,0.71688,96900000.0
2005-02-17 13:03:00,0.71695,0.71695,0.71663,0.71693,101000001.0
2005-02-17 13:04:00,0.71682,0.71685,0.71669,0.71685,109200000.0
2005-02-17 13:05:00,0.71694,0.71694,0.7168,0.71687,54900000.0
2005-02-17 13:06:00,0.71693,0.71693,0.71684,0.71684,82900001.0
2005-02-17 13:07:00,0.71676,0.71698,0.71676,0.71698,100699999.0
2005-02-17 13:08:00,0.7168,0.71702,0.7168,0.71681,70599999.0
2005-02-17 13:09:00,0.71691,0.71691,0.71674,0.71678,76599998.0
2005-02-17 13:10:00,0.71677,0.71692,0.71673,0.71673,173599999.0
2005-02-17 13:11:00,0.71685,0.71703,0.71685,0.71691,86099999.0
2005-02-17 13:12:00,0.71692,0.71692,0.71675,0.7169,66800002.0
2005-02-17 13:13:00,0.71687,0.71703,0.71685,0.717,116299997.0
2005-02-17 13:14:00,0.71685,0.71689,0.71684,0.71688,52400000.0
2005-02-17 13:15:00,0.7168,0.71716,0.71675,0.71716,167400000.0
2005-02-17 13:16:00,0.7173,0.71735,0.71703,0.71705,136899999.0
2005-02-17 13:17:00,0.71737,0.71739,0.71699,0.71712,129100002.0
2005-02-17 13:18:00,0.71711,0.71731,0.71673,0.71673,75700001.0
2005-02-17 13:19:00,0.71714,0.7173,0.71689,0.71689,72900001.0
2005-02-17 13:20:00,0.71718,0.71718,0.71699,0.71708,43600000.0
2005-02-17 13:21:00,0.71703,0.71711,0.71687,0.71697,122700000.0
2005-02-17 13:22:00,0.71699,0.71714,0.71699,0.71706,121799999.0
2005-02-17 13:23:00,0.71711,0.71723,0.71695,0.71716,92500000.0
2005-02-17 13:24:00,0.7172,0.71744,0.71716,0.71724,101700000.0
2005-02-17 13:25:00,0.71703,0.71707,0.71683,0.71692,136399999.0
2005-02-17 13:26:00,0.71683,0.71693,0.71664,0.71687,116700001.0
2005-02-17 13:27:00,0.71705,0.71705,0.71688,0.71688,81300000.0
2005-02-17 13:28:00,0.71698,0.71714,0.71698,0.71711,56700000.0
2005-02-17 13:29:00,0.71704,0.71716,0.71696,0.71698,109099999.0
2005-02-17 13:30:00,0.71737,0.71739,0.71721,0.71733,102000001.0
2005-02-17 13:31:00,0.71739,0.7175,0.71736,0.71746,161999999.0
2005-02-17 13:32:00,0.71765,0.71765,0.71734,0.71743,50900000.0
2005-02-17 13:33:00,0.71747,0.71749,0.71734,0.71734,92899999.0
2005-02-17 13:34:00,0.71729,0.71739,0.71725,0.71737,104899997.0
2005-02-17 13:35:00,0.71748,0.71757,0.71731,0.71743,90100000.0
2005-02-17 13:36:00,0.71747,0.71747,0.71738,0.7174,115599999.0
2005-02-17 13:37:00,0.71743,0.71764,0.71743,0.71745,43500000.0
2005-02-17 13:38:00,0.71728,0.71741,0.71723,0.71741,87600000.0
2005-02-17 13:39:00,0.71743,0.71743,0.71736,0.71738,102300000.0
2005-02-17 13:40:00,0.71745,0.71749,0.71737,0.71742,46300000.0
2005-02-17 13:41:00,0.71728,0.71729,0.71682,0.71718,168999997.0
2005-02-17 13:42:00,0.7171,0.71737,0.71708,0.71728,106999999.0
2005-02-17 13:43:00,0.71727,0.71732,0.71727,0.71729,52600001.0
2005-02-17 13:44:00,0.71734,0.71739,0.71712,0.71712,98899999.0
2005-02-17 13:45:00,0.71736,0.71748,0.71721,0.71739,117899997.0
2005-02-17 13:46:00,0.71753,0.71763,0.7172,0.71733,91600000.0
2005-02-17 13:47:00,0.71736,0.71747,0.71732,0.71745,81500000.0
2005-02-17 13:48:00,0.71742,0.71751,0.71728,0.71742,101100002.0
2005-02-17 13:49:00,0.71759,0.71771,0.71759,0.71771,52000000.0
2005-02-17 13:50:00,0.71782,0.71805,0.71758,0.71805,173999998.0
2005-02-17 13:51:00,0.71812,0.71821,0.71802,0.7182,91800000.0
2005-02-17 13:52:00,0.71821,0.71825,0.71801,0.71825,68500001.0
2005-02-17 13:53:00,0.71836,0.71847,0.71815,0.71815,85500000.0
2005-02-17 13:54:00,0.718,0.71831,0.71792,0.71805,164499999.0
2005-02-17 13:55:00,0.7179,0.7179,0.71718,0.71775,151699999.0
2005-02-17 13:56:00,0.71783,0.71791,0.71767,0.71767,151100002.0
2005-02-17 13:57:00,0.71787,0.71787,0.71731,0.71777,118800001.0
2005-02-17 13:58:00,0.71766,0.71766,0.71746,0.71748,82700000.0
2005-02-17 13:59:00,0.71747,0.71766,0.71739,0.71739,69300000.0
2005-02-17 14:00:00,0.71751,0.71761,0.7171,0.71719,86000000.0
2005-02-17 14:01:00,0.71718,0.71738,0.7171,0.71733,108199999.0
2005-02-17 14:02:00,0.71702,0.71746,0.71691,0.71702,139599997.0
2005-02-17 14:03:00,0.717,0.717,0.71664,0.71676,97699998.0
2005-02-17 14:04:00,0.71677,0.71677,0.7166,0.71673,95700000.0
2005-02-17 14:05:00,0.71647,0.71685,0.71645,0.71674,89199999.0
2005-02-17 14:06:00,0.71664,0.71698,0.71654,0.71688,92400000.0
2005-02-17 14:07:00,0.71681,0.71691,0.7167,0.71691,22200000.0
2005-02-17 14:08:00,0.71692,0.71703,0.71665,0.71693,91100000.0
2005-02-17 14:09:00,0.71687,0.71687,0.71673,0.71681,108500000.0
2005-02-17 14:10:00,0.7169,0.71695,0.71679,0.71688,137400000.0
2005-02-17 14:11:00,0.71695,0.71699,0.71657,0.7168,136099999.0
2005-02-17 14:12:00,0.7169,0.71704,0.71671,0.71685,98400000.0
2005-02-17 14:13:00,0.71692,0.71699,0.71668,0.71685,107300000.0
2005-02-17 14:14:00,0.71689,0.717,0.71686,0.71686,81400000.0
2005-02-17 14:15:00,0.71697,0.71709,0.71685,0.71685,70600000.0
2005-02-17 14:16:00,0.71676,0.71689,0.71675,0.71675,95199999.0
2005-02-17 14:17:00,0.71689,0.7169,0.71674,0.71685,134299999.0
2005-02-17 14:18:00,0.71678,0.71679,0.71662,0.71676,108400001.0
2005-02-17 14:19:00,0.71672,0.71672,0.71642,0.71658,173200000.0
2005-02-17 14:20:00,0.71634,0.71648,0.71632,0.71648,112199999.0
2005-02-17 14:21:00,0.7163,0.71643,0.71627,0.71642,94600000.0
2005-02-17 14:22:00,0.7165,0.71671,0.71643,0.71665,110300001.0
2005-02-17 14:23:00,0.71666,0.71666,0.71631,0.71641,64000001.0
2005-02-17 14:24:00,0.71655,0.71671,0.71608,0.71608,106900001.0
2005-02-17 14:25:00,0.71631,0.71641,0.71604,0.71615,109100000.0
2005-02-17 14:26:00,0.71601,0.71615,0.71601,0.71613,57300000.0
2005-02-17 14:27:00,0.71633,0.71658,0.71619,0.71649,110700001.0
2005-02-17 14:28:00,0.71632,0.71647,0.71613,0.71647,80599999.0
2005-02-17 14:29:00,0.71644,0.71644,0.71618,0.71618,103700002.0
2005-02-17 14:30:00,0.71639,0.71657,0.7163,0.71656,129700002.0
2005-02-17 14:31:00,0.71649,0.71649,0.71629,0.71636,61700000.0
2005-02-17 14:32:00,0.71614,0.71648,0.71614,0.71633,89099999.0
2005-02-17 14:33:00,0.71626,0.71642,0.71626,0.71631,64600001.0
2005-02-17 14:34:00,0.71627,0.71651,0.71606,0.71606,151699998.0
2005-02-17 14:35:00,0.71593,0.71634,0.71588,0.71629,57300000.0
2005-02-17 14:36:00,0.71609,0.71615,0.71595,0.71595,94200000.0
2005-02-17 14:37:00,0.71603,0.71628,0.71598,0.71608,65799999.0
2005-02-17 14:38:00,0.71615,0.71623,0.71605,0.71623,96699999.0
2005-02-17 14:39:00,0.71599,0.71613,0.71588,0.71596,112299998.0
2005-02-17 14:40:00,0.71588,0.716,0.71583,0.71597,116500000.0
2005-02-17 14:41:00,0.71604,0.71605,0.71592,0.71602,110000001.0
2005-02-17 14:42:00,0.71606,0.71625,0.71586,0.71606,76500001.0
2005-02-17 14:43:00,0.71596,0.71603,0.71575,0.71591,118500000.0
2005-02-17 14:44:00,0.71591,0.71618,0.71571,0.71618,98300002.0
2005-02-17 14:45:00,0.71603,0.71614,0.71603,0.71607,95400000.0
2005-02-17 14:46:00,0.71611,0.71611,0.71583,0.71583,85500000.0
2005-02-17 14:47:00,0.71576,0.71592,0.71568,0.71585,137100000.0
2005-02-17 14:48:00,0.7158,0.7159,0.71578,0.71578,93300001.0
2005-02-17 14:49:00,0.71589,0.71595,0.7158,0.7158,75699999.0
2005-02-17 14:50:00,0.71598,0.71634,0.71591,0.71611,212599999.0
2005-02-17 14:51:00,0.71597,0.71608,0.71591,0.71608,103500000.0
2005-02-17 14:52:00,0.71587,0.71595,0.71573,0.71578,98300001.0
2005-02-17 14:53:00,0.71585,0.71592,0.71568,0.71573,92900001.0
2005-02-17 14:54:00,0.71577,0.71583,0.71573,0.7158,102100002.0
2005-02-17 14:55:00,0.71571,0.71575,0.71566,0.71575,110799999.0
2005-02-17 14:56:00,0.71575,0.71588,0.71568,0.71573,109700000.0
2005-02-17 14:57:00,0.7157,0.7159,0.7157,0.7159,73099999.0
2005-02-17 14:58:00,0.7157,0.71588,0.71567,0.71572,135600002.0
2005-02-17 14:59:00,0.71567,0.7157,0.71554,0.71559,123200000.0
2005-02-17 15:00:00,0.71546,0.71583,0.71542,0.71583,77700001.0
2005-02-17 15:01:00,0.71565,0.71573,0.71551,0.7157,86199999.0
2005-02-17 15:02:00,0.71573,0.71573,0.71553,0.71563,75600000.0
2005-02-17 15:03:00,0.71556,0.71576,0.71547,0.71576,129999999.0
2005-02-17 15:04:00,0.71575,0.71575,0.71553,0.71553,43900000.0
2005-02-17 15:05:00,0.71562,0.71562,0.7154,0.71548,43800000.0
2005-02-17 15:06:00,0.71575,0.7158,0.71558,0.71566,180200001.0
2005-02-17 15:07:00,0.71578,0.71582,0.7157,0.7157,127700001.0
2005-02-17 15:08:00,0.71564,0.71575,0.71545,0.71545,84200001.0
2005-02-17 15:09:00,0.7154,0.71579,0.7154,0.71572,87100000.0
2005-02-17 15:10:00,0.7157,0.71582,0.71563,0.71582,50900000.0
2005-02-17 15:11:00,0.71577,0.71584,0.71541,0.71541,100499999.0
2005-02-17 15:12:00,0.71549,0.71549,0.71525,0.71544,98100001.0
2005-02-17 15:13:00,0.71535,0.71543,0.71527,0.71541,78599999.0
2005-02-17 15:14:00,0.71559,0.71572,0.71545,0.71572,78300000.0
2005-02-17 15:15:00,0.71569,0.71574,0.71547,0.71547,67100000.0
2005-02-17 15:16:00,0.71551,0.71566,0.71531,0.71538,112199998.0
2005-02-17 15:17:00,0.71537,0.71538,0.71525,0.71525,38300000.0
2005-02-17 15:18:00,0.71515,0.71518,0.71512,0.71518,53400001.0
2005-02-17 15:19:00,0.71543,0.71551,0.71531,0.71551,141499999.0
2005-02-17 15:20:00,0.71554,0.71569,0.71537,0.71569,86999999.0
2005-02-17 15:21:00,0.71543,0.71552,0.71533,0.7154,112700001.0
2005-02-17 15:22:00,0.71552,0.71559,0.71538,0.71559,30599999.0
2005-02-17 15:23:00,0.71567,0.71568,0.71543,0.71553,95299999.0
2005-02-17 15:24:00,0.71574,0.71574,0.71542,0.71559,78900001.0
2005-02-17 15:25:00,0.71577,0.71577,0.71553,0.71557,164599998.0
2005-02-17 15:26:00,0.71561,0.71568,0.7155,0.71555,115500000.0
2005-02-17 15:27:00,0.71558,0.71577,0.71558,0.71575,79699999.0
2005-02-17 15:28:00,0.71555,0.71571,0.71555,0.71569,46000000.0
2005-02-17 15:29:00,0.71565,0.71577,0.71563,0.71576,125099997.0
2005-02-17 15:30:00,0.71568,0.71568,0.71537,0.71546,122000000.0
2005-02-17 15:31:00,0.71548,0.71548,0.71525,0.71541,70200001.0
2005-02-17 15:32:00,0.7154,0.71546,0.71487,0.7149,90600000.0
2005-02-17 15:33:00,0.71483,0.7151,0.71482,0.71484,90700000.0
2005-02-17 15:34:00,0.71473,0.71488,0.7146,0.71485,120800000.0
2005-02-17 15:35:00,0.71496,0.71504,0.71481,0.71494,150399999.0
2005-02-17 15:36:00,0.71494,0.71523,0.71494,0.71514,73800000.0
2005-02-17 15:37:00,0.71529,0.71557,0.71529,0.71554,84100002.0
2005-02-17 15:38:00,0.71533,0.71545,0.71519,0.71524,181099998.0
2005-02-17 15:39:00,0.71535,0.71535,0.71519,0.71533,75400000.0
2005-02-17 15:40:00,0.71516,0.71548,0.71502,0.71502,80100000.0
2005-02-17 15:41:00,0.71498,0.71515,0.71489,0.71514,47000000.0
2005-02-17 15:42:00,0.7153,0.71559,0.7153,0.7155,46100000.0
2005-02-17 15:43:00,0.71547,0.71555,0.71532,0.71532,178000000.0
2005-02-17 15:44:00,0.71562,0.71562,0.71539,0.71546,66800000.0
2005-02-17 15:45:00,0.7156,0.71562,0.71554,0.71554,99499999.0
2005-02-17 15:46:00,0.71554,0.71586,0.71549,0.71582,82800001.0
2005-02-17 15:47:00,0.71576,0.71586,0.71572,0.71586,83500000.0
2005-02-17 15:48:00,0.71579,0.71586,0.71572,0.71583,115599998.0
2005-02-17 15:49:00,0.71582,0.71601,0.71582,0.71596,105700000.0
2005-02-17 15:50:00,0.71591,0.71591,0.71576,0.7158,59900000.0
2005-02-17 15:51:00,0.71572,0.71572,0.7155,0.71555,47900000.0
2005-02-17 15:52:00,0.71569,0.71584,0.71565,0.71568,64700000.0
2005-02-17 15:53:00,0.71579,0.71592,0.71567,0.71585,122700000.0
2005-02-17 15:54:00,0.71576,0.71598,0.71575,0.71585,65900000.0
2005-02-17 15:55:00,0.71593,0.71614,0.71588,0.71612,55400000.0
2005-02-17 15:56:00,0.71627,0.71638,0.71606,0.71621,164199999.0
2005-02-17 15:57:00,0.7163,0.71636,0.71595,0.71595,67000000.0
2005-02-17 15:58:00,0.71619,0.71623,0.71604,0.71605,94200000.0
2005-02-17 15:59:00,0.716,0.71619,0.716,0.71618,38300000.0
2005-02-17 16:00:00,0.71617,0.71629,0.71591,0.71614,155500002.0
2005-02-17 16:01:00,0.71613,0.71617,0.71599,0.716,79900002.0
2005-02-17 16:02:00,0.71596,0.71601,0.71589,0.716,108700000.0
2005-02-17 16:03:00,0.71598,0.71623,0.71592,0.71609,101499999.0
2005-02-17 16:04:00,0.71612,0.71616,0.71553,0.71586,140500003.0
2005-02-17 16:05:00,0.71526,0.71569,0.71526,0.71569,111800000.0
2005-02-17 16:06:00,0.71571,0.71593,0.71547,0.71593,101399999.0
2005-02-17 16:07:00,0.71607,0.71615,0.71572,0.71572,74900000.0
2005-02-17 16:08:00,0.71565,0.71591,0.71564,0.71574,99200002.0
2005-02-17 16:09:00,0.71568,0.71572,0.71561,0.71562,90900000.0
2005-02-17 16:10:00,0.71564,0.7159,0.71557,0.71565,98900001.0
2005-02-17 16:11:00,0.71572,0.7158,0.7156,0.71564,80300000.0
2005-02-17 16:12:00,0.71608,0.7163,0.71588,0.7163,73900000.0
2005-02-17 16:13:00,0.71625,0.71625,0.71556,0.71556,90500000.0
2005-02-17 16:14:00,0.71557,0.71596,0.71557,0.71583,92299999.0
2005-02-17 16:15:00,0.71569,0.71593,0.71569,0.71584,150900001.0
2005-02-17 16:16:00,0.71601,0.71601,0.71568,0.71597,92099999.0
2005-02-17 16:17:00,0.71581,0.71599,0.71581,0.71595,60699999.0
2005-02-17 16:18:00,0.71585,0.71619,0.71577,0.7161,86500001.0
2005-02-17 16:19:00,0.71626,0.71636,0.71615,0.71625,136799998.0
2005-02-17 16:20:00,0.71636,0.71651,0.71624,0.71642,167500001.0
2005-02-17 16:21:00,0.71585,0.71649,0.71585,0.71649,137000003.0
2005-02-17 16:22:00,0.71706,0.71725,0.71675,0.71688,112599998.0
2005-02-17 16:23:00,0.7169,0.71699,0.71659,0.71699,193800001.0
2005-02-17 16:24:00,0.71658,0.71696,0.71641,0.71664,147800000.0
2005-02-17 16:25:00,0.71626,0.71686,0.71623,0.71666,115600000.0
2005-02-17 16:26:00,0.7167,0.71709,0.7167,0.71693,86000000.0
2005-02-17 16:27:00,0.71704,0.71705,0.71689,0.71691,88800001.0
2005-02-17 16:28:00,0.71662,0.71701,0.71662,0.71697,66100000.0
2005-02-17 16:29:00,0.71695,0.71695,0.7167,0.71694,76900000.0
2005-02-17 16:30:00,0.71696,0.71698,0.71674,0.71674,159700000.0
2005-02-17 16:31:00,0.7168,0.71699,0.71669,0.71698,94099999.0
2005-02-17 16:32:00,0.71692,0.71695,0.71659,0.71674,134400001.0
2005-02-17 16:33:00,0.71686,0.71686,0.71641,0.71658,126399999.0
2005-02-17 16:34:00,0.71655,0.71701,0.71655,0.7168,120499998.0
2005-02-17 16:35:00,0.71707,0.71735,0.71701,0.71727,102299999.0
2005-02-17 16:36:00,0.71766,0.71771,0.71742,0.71765,60100000.0
2005-02-17 16:37:00,0.71769,0.71775,0.71759,0.71763,105700001.0
2005-02-17 16:38:00,0.71784,0.71787,0.71767,0.71767,88800000.0
2005-02-17 16:39:00,0.71766,0.71819,0.71764,0.71819,112300000.0
2005-02-17 16:40:00,0.71798,0.71873,0.71798,0.71873,64100001.0
2005-02-17 16:41:00,0.7186,0.7189,0.71833,0.71844,108500000.0
2005-02-17 16:42:00,0.71817,0.71864,0.71805,0.71864,58200000.0
2005-02-17 16:43:00,0.7187,0.7188,0.71845,0.71861,73200000.0
2005-02-17 16:44:00,0.71859,0.71879,0.71845,0.71845,129000001.0
2005-02-17 16:45:00,0.71864,0.71864,0.71838,0.71838,100500000.0
2005-02-17 16:46:00,0.71844,0.7186,0.71838,0.71852,85200000.0
2005-02-17 16:47:00,0.71884,0.71894,0.71866,0.7187,106499999.0
2005-02-17 16:48:00,0.71862,0.71867,0.71845,0.71867,113300000.0
2005-02-17 16:49:00,0.71853,0.71874,0.71844,0.7185,119300000.0
2005-02-17 16:50:00,0.71856,0.71856,0.71836,0.71854,85999998.0
2005-02-17 16:51:00,0.7186,0.71865,0.71833,0.71833,114800001.0
2005-02-17 16:52:00,0.71829,0.71834,0.71796,0.71833,112200003.0
2005-02-17 16:53:00,0.7183,0.71831,0.71796,0.71798,82699999.0
2005-02-17 16:54:00,0.7182,0.7183,0.71805,0.71826,101600000.0
2005-02-17 16:55:00,0.71833,0.71833,0.71806,0.71825,159700001.0
2005-02-17 16:56:00,0.71817,0.71817,0.71803,0.71817,55899999.0
2005-02-17 16:57:00,0.71813,0.71833,0.718,0.71821,94900000.0
2005-02-17 16:58:00,0.71805,0.71808,0.71788,0.718,109900000.0
2005-02-17 16:59:00,0.71798,0.71812,0.71779,0.71812,76700000.0
2005-02-17 17:00:00,0.71805,0.71816,0.71785,0.71815,114300000.0
2005-02-17 17:01:00,0.71822,0.71822,0.718,0.718,124399999.0
2005-02-17 17:02:00,0.71826,0.71838,0.71818,0.71837,111400000.0
2005-02-17 17:03:00,0.71852,0.7187,0.71838,0.71864,92300000.0
2005-02-17 17:04:00,0.71887,0.71898,0.71874,0.71882,73800000.0
2005-02-17 17:05:00,0.71898,0.71898,0.71872,0.71872,106100000.0
2005-02-17 17:06:00,0.71867,0.71885,0.71836,0.7185,110800002.0
2005-02-17 17:07:00,0.71869,0.71873,0.71856,0.71856,56500000.0
2005-02-17 17:08:00,0.71866,0.71873,0.71827,0.71827,126199998.0
2005-02-17 17:09:00,0.71843,0.71865,0.7183,0.71865,114300000.0
2005-02-17 17:10:00,0.7186,0.71867,0.71853,0.71863,123199998.0
2005-02-17 17:11:00,0.71847,0.71861,0.71835,0.71851,127099999.0
2005-02-17 17:12:00,0.71869,0.71883,0.71869,0.71872,66200000.0
2005-02-17 17:13:00,0.71879,0.71879,0.71856,0.71856,75700000.0
2005-02-17 17:14:00,0.71849,0.71884,0.71838,0.71858,170499996.0
2005-02-17 17:15:00,0.71831,0.71851,0.71822,0.71851,39200000.0
2005-02-17 17:16:00,0.7185,0.71863,0.71848,0.71848,53200000.0
2005-02-17 17:17:00,0.71843,0.71851,0.71829,0.71843,113299998.0
2005-02-17 17:18:00,0.71853,0.71853,0.71834,0.71845,65500000.0
2005-02-17 17:19:00,0.71853,0.71862,0.71829,0.71829,38100000.0
2005-02-17 17:20:00,0.71863,0.71863,0.71833,0.71841,54700000.0
2005-02-17 17:21:00,0.71846,0.71851,0.71799,0.71803,126999998.0
2005-02-17 17:22:00,0.71801,0.71821,0.71801,0.71821,141300001.0
2005-02-17 17:23:00,0.71821,0.71828,0.71806,0.71818,125699999.0
2005-02-17 17:24:00,0.71815,0.7182,0.71797,0.71801,59199999.0
2005-02-17 17:25:00,0.7181,0.7181,0.71792,0.71798,81700000.0
2005-02-17 17:26:00,0.71785,0.7181,0.71785,0.7179,57400000.0
2005-02-17 17:27:00,0.71821,0.71821,0.71784,0.71784,97999999.0
2005-02-17 17:28:00,0.71791,0.71809,0.71789,0.71799,97900000.0
2005-02-17 17:29:00,0.71818,0.7182,0.71802,0.71809,74700000.0
2005-02-17 17:30:00,0.71815,0.71846,0.71815,0.71846,146099998.0
2005-02-17 17:31:00,0.71834,0.71834,0.71794,0.71794,97599999.0
2005-02-17 17:32:00,0.71797,0.71816,0.71797,0.71813,67600000.0
2005-02-17 17:33:00,0.71816,0.71819,0.71814,0.71819,44700000.0
2005-02-17 17:34:00,0.71823,0.7183,0.7182,0.7182,101400001.0
2005-02-17 17:35:00,0.71813,0.71813,0.71784,0.71791,103800001.0
2005-02-17 17:36:00,0.71803,0.71803,0.71787,0.71794,77299999.0
2005-02-17 17:37:00,0.71792,0.71811,0.7179,0.71811,86200000.0
2005-02-17 17:38:00,0.71783,0.71807,0.71782,0.718,138100001.0
2005-02-17 17:39:00,0.71797,0.71816,0.71797,0.71814,40800000.0
2005-02-17 17:40:00,0.71803,0.71835,0.71803,0.71829,44400000.0
2005-02-17 17:41:00,0.71844,0.71844,0.71816,0.7182,90300001.0
2005-02-17 17:42:00,0.71824,0.71835,0.71812,0.71819,113899999.0
2005-02-17 17:43:00,0.71823,0.71838,0.71816,0.71836,87900000.0
2005-02-17 17:44:00,0.71846,0.71846,0.71827,0.71834,104400000.0
2005-02-17 17:45:00,0.71833,0.71849,0.71817,0.71849,67700000.0
2005-02-17 17:46:00,0.71852,0.71852,0.7182,0.71843,54200000.0
2005-02-17 17:47:00,0.71863,0.71878,0.71829,0.71855,95000001.0
2005-02-17 17:48:00,0.7185,0.71855,0.71839,0.71854,133799997.0
2005-02-17 17:49:00,0.71853,0.71865,0.71841,0.71844,70900000.0
2005-02-17 17:50:00,0.71834,0.71841,0.7183,0.7183,85700001.0
2005-02-17 17:51:00,0.7179,0.71841,0.7179,0.71815,74000001.0
2005-02-17 17:52:00,0.7182,0.71845,0.7182,0.7184,69399999.0
2005-02-17 17:53:00,0.71869,0.71884,0.7186,0.71879,93800001.0
2005-02-17 17:54:00,0.71912,0.71928,0.71892,0.71928,118700000.0
2005-02-17 17:55:00,0.7193,0.71942,0.71925,0.7194,94900000.0
2005-02-17 17:56:00,0.71924,0.71929,0.71913,0.71913,94700000.0
2005-02-17 17:57:00,0.71913,0.71928,0.71902,0.71915,132199996.0
2005-02-17 17:58:00,0.71916,0.71916,0.71903,0.71908,107800002.0
2005-02-17 17:59:00,0.71903,0.71918,0.71896,0.71918,115799998.0
2005-02-17 18:00:00,0.71927,0.71938,0.71914,0.71919,165299999.0
2005-02-17 18:01:00,0.71908,0.71927,0.71897,0.71921,100999999.0
2005-02-17 18:02:00,0.71921,0.71924,0.71906,0.71924,50699999.0
2005-02-17 18:03:00,0.71916,0.7192,0.71884,0.719,275799999.0
2005-02-17 18:04:00,0.7189,0.71919,0.71871,0.71916,204999999.0
2005-02-17 18:05:00,0.71933,0.71935,0.71897,0.71925,279400002.0
2005-02-17 18:06:00,0.71924,0.71932,0.71912,0.71912,110300000.0
2005-02-17 18:07:00,0.71915,0.71918,0.71893,0.71893,236900002.0
2005-02-17 18:08:00,0.71902,0.71918,0.71872,0.71872,95500000.0
2005-02-17 18:09:00,0.7188,0.71893,0.71865,0.71885,260500002.0
2005-02-17 18:10:00,0.71867,0.71883,0.7185,0.71869,103000000.0
2005-02-17 18:11:00,0.71879,0.71884,0.71868,0.71868,73600000.0
2005-02-17 18:12:00,0.71866,0.71866,0.71837,0.71849,117700002.0
2005-02-17 18:13:00,0.71848,0.71872,0.71823,0.71872,85200000.0
2005-02-17 18:14:00,0.71882,0.71888,0.71846,0.71846,118000002.0
2005-02-17 18:15:00,0.71838,0.71851,0.71836,0.71846,173699999.0
2005-02-17 18:16:00,0.71848,0.7185,0.7182,0.7185,289300000.0
2005-02-17 18:17:00,0.71853,0.71854,0.71836,0.71844,135499999.0
2005-02-17 18:18:00,0.71833,0.71845,0.71817,0.71832,300199999.0
2005-02-17 18:19:00,0.71851,0.71854,0.71825,0.71825,213700000.0
2005-02-17 18:20:00,0.71824,0.7184,0.71815,0.71825,101400001.0
2005-02-17 18:21:00,0.71821,0.71835,0.71795,0.71809,211300002.0
2005-02-17 18:22:00,0.71798,0.71811,0.71792,0.71803,100200001.0
2005-02-17 18:23:00,0.71794,0.7182,0.71785,0.7181,247900000.0
2005-02-17 18:24:00,0.71832,0.7184,0.71808,0.7184,213100000.0
2005-02-17 18:25:00,0.71821,0.71821,0.71794,0.71813,201300000.0
2005-02-17 18:26:00,0.71812,0.71824,0.71811,0.71811,173200002.0
2005-02-17 18:27:00,0.71807,0.71816,0.71781,0.71797,198600001.0
2005-02-17 18:28:00,0.71793,0.71813,0.71786,0.71801,142899999.0
2005-02-17 18:29:00,0.71779,0.71788,0.7177,0.71784,227200002.0
2005-02-17 18:30:00,0.71786,0.71791,0.71773,0.71784,97200002.0
2005-02-17 18:31:00,0.71791,0.71805,0.71786,0.71805,235499997.0
2005-02-17 18:32:00,0.71799,0.71806,0.71772,0.71775,93300003.0
2005-02-17 18:33:00,0.71785,0.71795,0.7177,0.71783,259099997.0
2005-02-17 18:34:00,0.71785,0.71796,0.71783,0.7179,66800001.0
2005-02-17 18:35:00,0.71796,0.71824,0.71792,0.71814,178400000.0
2005-02-17 18:36:00,0.71815,0.71826,0.71783,0.71783,191500001.0
2005-02-17 18:37:00,0.7178,0.71792,0.71765,0.71765,77799999.0
2005-02-17 18:38:00,0.7178,0.7178,0.71742,0.71757,144199999.0
2005-02-17 18:39:00,0.71753,0.7181,0.71753,0.7179,349400000.0
2005-02-17 18:40:00,0.7181,0.71813,0.71758,0.71785,107900000.0
2005-02-17 18:41:00,0.71788,0.7179,0.71725,0.71725,273399998.0
2005-02-17 18:42:00,0.7175,0.71767,0.71732,0.71767,86100000.0
2005-02-17 18:43:00,0.71767,0.7179,0.71751,0.7179,610700002.0
2005-02-17 18:44:00,0.71778,0.71786,0.71747,0.71772,332099997.0
2005-02-17 18:45:00,0.71782,0.71798,0.71755,0.71785,488399998.0
2005-02-17 18:46:00,0.71784,0.71795,0.71775,0.71775,137300003.0
2005-02-17 18:47:00,0.71776,0.71796,0.71776,0.71793,168400002.0
2005-02-17 18:48:00,0.71798,0.7181,0.7179,0.7179,187900000.0
2005-02-17 18:49:00,0.71802,0.71815,0.71794,0.71794,117900000.0
2005-02-17 18:50:00,0.71806,0.71806,0.71746,0.71769,166899998.0
2005-02-17 18:51:00,0.71799,0.71809,0.71799,0.71803,116600001.0
2005-02-17 18:52:00,0.71792,0.71805,0.71792,0.718,83899999.0
2005-02-17 18:53:00,0.71807,0.71807,0.71777,0.71785,79300000.0
2005-02-17 18:54:00,0.71795,0.71802,0.7178,0.71802,97900000.0
2005-02-17 18:55:00,0.71812,0.71828,0.71804,0.71805,212100005.0
2005-02-17 18:56:00,0.71824,0.71852,0.71812,0.71812,101000001.0
2005-02-17 18:57:00,0.71851,0.71862,0.7184,0.71856,136700004.0
2005-02-17 18:58:00,0.71857,0.71895,0.71857,0.71882,68200000.0
2005-02-17 18:59:00,0.71882,0.71906,0.71875,0.71876,159999999.0
2005-02-17 19:00:00,0.71895,0.71895,0.71801,0.71809,137999998.0
2005-02-17 19:01:00,0.71799,0.71842,0.71787,0.71842,65300000.0
2005-02-17 19:02:00,0.71848,0.71852,0.71822,0.71851,103799999.0
2005-02-17 19:03:00,0.71853,0.71858,0.71819,0.71847,237300000.0
2005-02-17 19:04:00,0.71852,0.71898,0.71852,0.71867,142899999.0
2005-02-17 19:05:00,0.71876,0.71876,0.71847,0.71871,124700001.0
2005-02-17 19:06:00,0.71887,0.71919,0.71876,0.71894,232199996.0
2005-02-17 19:07:00,0.71907,0.71907,0.71863,0.71868,227699998.0
2005-02-17 19:08:00,0.71862,0.71869,0.71845,0.71869,111799998.0
2005-02-17 19:09:00,0.71877,0.71877,0.71838,0.7185,81400000.0
2005-02-17 19:10:00,0.71875,0.71875,0.71839,0.71861,101299999.0
2005-02-17 19:11:00,0.71863,0.71866,0.71844,0.71844,107400002.0
2005-02-17 19:12:00,0.71839,0.71863,0.71839,0.71863,57299999.0
2005-02-17 19:13:00,0.71856,0.71856,0.71841,0.71847,85999999.0
2005-02-17 19:14:00,0.71866,0.71876,0.71856,0.7187,99200000.0
2005-02-17 19:15:00,0.71858,0.71868,0.71839,0.71839,123100001.0
2005-02-17 19:16:00,0.71812,0.71812,0.71776,0.71788,56400000.0
2005-02-17 19:17:00,0.71748,0.71775,0.71735,0.71767,110699998.0
2005-02-17 19:18:00,0.71796,0.71797,0.71776,0.71792,112999999.0
2005-02-17 19:19:00,0.71791,0.71805,0.71786,0.718,137000002.0
2005-02-17 19:20:00,0.71804,0.71807,0.7178,0.71807,119200000.0
2005-02-17 19:21:00,0.71829,0.71845,0.71802,0.71824,168699999.0
2005-02-17 19:22:00,0.71811,0.71839,0.71802,0.71835,78700000.0
2005-02-17 19:23:00,0.71828,0.71844,0.71806,0.71816,79700001.0
2005-02-17 19:24:00,0.7185,0.71855,0.71821,0.71839,56600000.0
2005-02-17 19:25:00,0.71846,0.7185,0.71827,0.71833,150600000.0
2005-02-17 19:26:00,0.7184,0.71846,0.71824,0.71835,162699998.0
2005-02-17 19:27:00,0.71842,0.71847,0.71818,0.71837,160199999.0
2005-02-17 19:28:00,0.71877,0.71877,0.7181,0.71833,155500000.0
2005-02-17 19:29:00,0.718,0.71835,0.71789,0.71835,85100000.0
2005-02-17 19:30:00,0.7183,0.71838,0.7183,0.71838,94200002.0
2005-02-17 19:31:00,0.71833,0.7186,0.71826,0.7186,67700000.0
2005-02-17 19:32:00,0.71827,0.71845,0.71815,0.71834,204199997.0
2005-02-17 19:33:00,0.71856,0.71869,0.71813,0.71826,100900001.0
2005-02-17 19:34:00,0.71857,0.71857,0.71822,0.71822,143399999.0
2005-02-17 19:35:00,0.7186,0.7186,0.7183,0.71832,252299998.0
2005-02-17 19:36:00,0.71858,0.71858,0.71813,0.71813,136399999.0
2005-02-17 19:37:00,0.7182,0.71843,0.71814,0.71838,121899998.0
2005-02-17 19:38:00,0.71856,0.71873,0.71848,0.71873,57199999.0
2005-02-17 19:39:00,0.71831,0.71865,0.71831,0.71847,159499998.0
2005-02-17 19:40:00,0.71845,0.71845,0.7182,0.71834,66299999.0
2005-02-17 19:41:00,0.71844,0.71868,0.71824,0.71824,55800000.0
2005-02-17 19:42:00,0.71834,0.71863,0.71834,0.71849,72200001.0
2005-02-17 19:43:00,0.71845,0.71879,0.71845,0.71866,83700001.0
2005-02-17 19:44:00,0.71837,0.71879,0.7183,0.71879,120699999.0
2005-02-17 19:45:00,0.71865,0.71865,0.71846,0.71862,48300000.0
2005-02-17 19:46:00,0.7186,0.7186,0.71831,0.71831,82300000.0
2005-02-17 19:47:00,0.71831,0.71847,0.71831,0.71841,49000000.0
2005-02-17 19:48:00,0.71829,0.71845,0.71828,0.71845,63900000.0
2005-02-17 19:49:00,0.71846,0.71868,0.71828,0.71828,100100000.0
2005-02-17 19:50:00,0.71856,0.71862,0.71837,0.71848,180199996.0
2005-02-17 19:51:00,0.71848,0.7186,0.71843,0.71851,150300003.0
2005-02-17 19:52:00,0.71854,0.71863,0.71845,0.71857,138200000.0
2005-02-17 19:53:00,0.71862,0.71888,0.71862,0.71867,149800000.0
2005-02-17 19:54:00,0.71882,0.71904,0.71882,0.71893,138199999.0
2005-02-17 19:55:00,0.71895,0.71937,0.71895,0.71937,248600000.0
2005-02-17 19:56:00,0.71903,0.71928,0.71896,0.71918,232200000.0
2005-02-17 19:57:00,0.71897,0.71899,0.71869,0.71878,121200000.0
2005-02-17 19:58:00,0.71884,0.71892,0.71849,0.71849,215900000.0
2005-02-17 19:59:00,0.71856,0.71894,0.71856,0.71876,71300000.0
2005-02-17 20:00:00,0.71879,0.71908,0.71849,0.71892,229199999.0
2005-02-17 20:01:00,0.71889,0.71889,0.71853,0.71856,98199999.0
2005-02-17 20:02:00,0.71866,0.71866,0.71835,0.71844,124600000.0
2005-02-17 20:03:00,0.71848,0.71853,0.71842,0.71852,82099999.0
2005-02-17 20:04:00,0.71848,0.71856,0.71831,0.71843,149400000.0
2005-02-17 20:05:00,0.71872,0.71872,0.71843,0.71861,178800001.0
2005-02-17 20:06:00,0.71873,0.71873,0.71827,0.71837,242599997.0
2005-02-17 20:07:00,0.71818,0.71853,0.71818,0.71848,86300001.0
2005-02-17 20:08:00,0.7186,0.71865,0.71827,0.71847,74900000.0
2005-02-17 20:09:00,0.71837,0.71845,0.71822,0.71832,101999999.0
2005-02-17 20:10:00,0.71836,0.71866,0.71817,0.71866,177999998.0
2005-02-17 20:11:00,0.71832,0.71832,0.71815,0.71827,63800000.0
2005-02-17 20:12:00,0.71835,0.71835,0.71811,0.71813,52100001.0
2005-02-17 20:13:00,0.71848,0.71848,0.718,0.71823,116300001.0
2005-02-17 20:14:00,0.71823,0.71854,0.7181,0.71854,142500001.0
2005-02-17 20:15:00,0.71816,0.71835,0.71816,0.7183,63300000.0
2005-02-17 20:16:00,0.71817,0.71838,0.71805,0.71805,447099999.0
2005-02-17 20:17:00,0.71814,0.71841,0.71814,0.71841,266400000.0
2005-02-17 20:18:00,0.71838,0.71853,0.71828,0.7184,112999999.0
2005-02-17 20:19:00,0.71847,0.7185,0.71821,0.71821,90699999.0
2005-02-17 20:20:00,0.71871,0.71871,0.71833,0.71834,78000000.0
2005-02-17 20:21:00,0.71855,0.71855,0.71821,0.71825,73099999.0
2005-02-17 20:22:00,0.71817,0.71826,0.71801,0.71801,127600001.0
2005-02-17 20:23:00,0.7182,0.71824,0.71805,0.71814,156700001.0
2005-02-17 20:24:00,0.71818,0.71836,0.71781,0.71817,165800001.0
2005-02-17 20:25:00,0.71826,0.71851,0.71815,0.71851,125199999.0
2005-02-17 20:26:00,0.71834,0.71838,0.71806,0.71838,99700000.0
2005-02-17 20:27:00,0.71835,0.71853,0.71835,0.71841,110300002.0
2005-02-17 20:28:00,0.71833,0.71841,0.71816,0.71819,131299999.0
2005-02-17 20:29:00,0.71832,0.71832,0.71818,0.71818,228099998.0
2005-02-17 20:30:00,0.71813,0.71865,0.71813,0.7184,289799998.0
2005-02-17 20:31:00,0.71853,0.71853,0.71801,0.71828,230800003.0
2005-02-17 20:32:00,0.71835,0.71854,0.71773,0.7178,78900001.0
2005-02-17 20:33:00,0.71799,0.71855,0.71765,0.71851,169299999.0
2005-02-17 20:34:00,0.71859,0.71859,0.71839,0.7184,105700000.0
2005-02-17 20:35:00,0.71821,0.71857,0.7182,0.71851,47900000.0
2005-02-17 20:36:00,0.71838,0.71858,0.71796,0.71815,248999996.0
2005-02-17 20:37:00,0.71844,0.71859,0.71833,0.71841,182900000.0
2005-02-17 20:38:00,0.71855,0.71867,0.71845,0.71855,208100002.0
2005-02-17 20:39:00,0.71838,0.71838,0.71816,0.71818,51900000.0
2005-02-17 20:40:00,0.71807,0.71832,0.71803,0.71822,216000001.0
2005-02-17 20:41:00,0.71801,0.71846,0.71788,0.71828,159399998.0
2005-02-17 20:42:00,0.71826,0.71826,0.71793,0.71793,88500000.0
2005-02-17 20:43:00,0.71837,0.71838,0.71797,0.71797,89200000.0
2005-02-17 20:44:00,0.71817,0.71817,0.71778,0.71778,88000000.0
2005-02-17 20:45:00,0.71785,0.71803,0.71783,0.718,63500001.0
2005-02-17 20:46:00,0.71805,0.7181,0.71793,0.718,44100000.0
2005-02-17 20:47:00,0.71804,0.71808,0.71793,0.71808,67600000.0
2005-02-17 20:48:00,0.71804,0.71814,0.71798,0.71798,43100000.0
2005-02-17 20:49:00,0.71795,0.71809,0.71794,0.71809,110800000.0
2005-02-17 20:50:00,0.718,0.71816,0.7178,0.71801,161900002.0
2005-02-17 20:51:00,0.71796,0.71809,0.71796,0.71807,85199999.0
2005-02-17 20:52:00,0.718,0.7181,0.71795,0.71795,94000001.0
2005-02-17 20:53:00,0.71801,0.71813,0.71798,0.71803,265700003.0
2005-02-17 20:54:00,0.718,0.71812,0.71799,0.71805,223600002.0
2005-02-17 20:55:00,0.71789,0.7179,0.71769,0.71785,137500001.0
2005-02-17 20:56:00,0.71773,0.71787,0.71765,0.71779,143899998.0
2005-02-17 20:57:00,0.71791,0.71798,0.71778,0.71778,51100000.0
2005-02-17 20:58:00,0.71795,0.71802,0.71777,0.71782,259800002.0
2005-02-17 20:59:00,0.71776,0.7178,0.71755,0.71777,160999999.0
2005-02-17 21:00:00,0.71778,0.71787,0.71763,0.71765,225099998.0
2005-02-17 21:01:00,0.71776,0.71797,0.71776,0.71783,130500002.0
2005-02-17 21:02:00,0.71775,0.71799,0.71775,0.71796,111100000.0
2005-02-17 21:03:00,0.71802,0.71803,0.71775,0.71779,155500000.0
2005-02-17 21:04:00,0.71755,0.71779,0.71755,0.71772,76200002.0
2005-02-17 21:05:00,0.71786,0.7179,0.71772,0.71772,109300000.0
2005-02-17 21:06:00,0.71794,0.71808,0.7179,0.71798,132699999.0
2005-02-17 21:07:00,0.71803,0.71803,0.71778,0.71792,53300001.0
2005-02-17 21:08:00,0.71795,0.71795,0.71775,0.71775,114299999.0
2005-02-17 21:09:00,0.7179,0.71801,0.71784,0.71801,172600000.0
2005-02-17 21:10:00,0.71792,0.71796,0.71781,0.71781,100599999.0
2005-02-17 21:11:00,0.71805,0.71805,0.71793,0.71793,67100000.0
2005-02-17 21:12:00,0.71803,0.71813,0.71797,0.71797,102999998.0
2005-02-17 21:13:00,0.71799,0.71801,0.71768,0.71768,100300000.0
2005-02-17 21:14:00,0.71792,0.71803,0.71791,0.71791,98499999.0
2005-02-17 21:15:00,0.71789,0.71805,0.71774,0.718,202800001.0
2005-02-17 21:16:00,0.71788,0.71788,0.71754,0.71771,115500000.0
2005-02-17 21:17:00,0.71795,0.71795,0.71761,0.71777,145500000.0
2005-02-17 21:18:00,0.71788,0.71797,0.71781,0.71785,146199999.0
2005-02-17 21:19:00,0.71798,0.71802,0.71777,0.71802,135300001.0
2005-02-17 21:20:00,0.71791,0.71817,0.71787,0.71804,182700000.0
2005-02-17 21:21:00,0.71807,0.71807,0.71784,0.71794,74400000.0
2005-02-17 21:22:00,0.71799,0.718,0.71782,0.71782,156300002.0
2005-02-17 21:23:00,0.71781,0.71804,0.71781,0.71802,166800001.0
2005-02-17 21:24:00,0.71794,0.71794,0.71779,0.71787,85699999.0
2005-02-17 21:25:00,0.71794,0.71826,0.71794,0.71822,129900000.0
2005-02-17 21:26:00,0.71818,0.71818,0.71801,0.71801,129900000.0
2005-02-17 21:27:00,0.7182,0.71836,0.71808,0.71836,80900000.0
2005-02-17 21:28:00,0.71832,0.71832,0.71803,0.71803,81299999.0
2005-02-17 21:29:00,0.71803,0.71827,0.71803,0.71807,142699999.0
2005-02-17 21:30:00,0.71822,0.7183,0.71799,0.7183,150699998.0
2005-02-17 21:31:00,0.71809,0.71815,0.71791,0.71815,69500001.0
2005-02-17 21:32:00,0.71795,0.71813,0.71787,0.71803,59400000.0
2005-02-17 21:33:00,0.71829,0.71843,0.71828,0.71843,76199999.0
2005-02-17 21:34:00,0.7183,0.7183,0.71788,0.7182,99899998.0
2005-02-17 21:35:00,0.71817,0.71832,0.71806,0.71832,166299998.0
2005-02-17 21:36:00,0.7183,0.71858,0.71792,0.71858,171900001.0
2005-02-17 21:37:00,0.71819,0.71851,0.71819,0.71827,137400001.0
2005-02-17 21:38:00,0.71849,0.71849,0.71791,0.71792,120900000.0
2005-02-17 21:39:00,0.71773,0.71785,0.71739,0.71785,92800000.0
2005-02-17 21:40:00,0.71775,0.71775,0.71717,0.71753,146800000.0
2005-02-17 21:41:00,0.71743,0.71753,0.71728,0.71738,168199999.0
2005-02-17 21:42:00,0.71749,0.71764,0.71724,0.71724,100899999.0
2005-02-17 21:43:00,0.71748,0.71761,0.71731,0.71739,117799999.0
2005-02-17 21:44:00,0.71743,0.71748,0.71731,0.71731,39200000.0
2005-02-17 21:45:00,0.71749,0.71771,0.71744,0.71763,106200000.0
2005-02-17 21:46:00,0.71746,0.71771,0.71746,0.71749,53500000.0
2005-02-17 21:47:00,0.7176,0.71765,0.71751,0.71765,152299998.0
2005-02-17 21:48:00,0.71754,0.71781,0.71747,0.71747,106500001.0
2005-02-17 21:49:00,0.71763,0.71763,0.71715,0.7172,102400000.0
2005-02-17 21:50:00,0.71724,0.71765,0.71718,0.71765,105399998.0
2005-02-17 21:51:00,0.71761,0.71765,0.71752,0.71765,114900001.0
2005-02-17 21:52:00,0.71757,0.71773,0.71752,0.71768,60100000.0
2005-02-17 21:53:00,0.71769,0.71769,0.71762,0.71762,109800002.0
2005-02-17 21:54:00,0.71769,0.71769,0.71749,0.71752,103800000.0
2005-02-17 21:55:00,0.71746,0.71782,0.7174,0.71782,79300000.0
2005-02-17 21:56:00,0.71779,0.71779,0.71713,0.71714,70200000.0
2005-02-17 21:57:00,0.71717,0.7173,0.71711,0.71722,197199998.0
2005-02-17 21:58:00,0.71723,0.71736,0.71712,0.71736,59700000.0
2005-02-17 21:59:00,0.71723,0.71742,0.71715,0.71733,104000000.0
2005-02-17 22:00:00,0.71731,0.71779,0.71731,0.71763,79800000.0
2005-02-17 22:01:00,0.71741,0.71761,0.71741,0.71757,107600000.0
2005-02-17 22:02:00,0.71755,0.71755,0.717,0.717,94900000.0
2005-02-17 22:03:00,0.71725,0.71725,0.71707,0.7171,47600000.0
2005-02-17 22:04:00,0.7173,0.7173,0.71702,0.71718,129400001.0
2005-02-17 22:05:00,0.71711,0.71716,0.71679,0.7169,119499999.0
2005-02-17 22:06:00,0.71682,0.71715,0.7167,0.7167,93100001.0
2005-02-17 22:07:00,0.71677,0.7171,0.71677,0.71696,95000001.0
2005-02-17 22:08:00,0.71702,0.71722,0.71702,0.71722,71300000.0
2005-02-17 22:09:00,0.71717,0.71717,0.71676,0.71687,88200000.0
2005-02-17 22:10:00,0.71704,0.71707,0.71665,0.71673,155900000.0
2005-02-17 22:11:00,0.71679,0.71714,0.71676,0.71676,85800000.0
2005-02-17 22:12:00,0.71673,0.71705,0.71664,0.71679,141300001.0
2005-02-17 22:13:00,0.71706,0.71706,0.71684,0.71695,95199999.0
2005-02-17 22:14:00,0.71692,0.71735,0.71692,0.71735,77499999.0
2005-02-17 22:15:00,0.71716,0.71716,0.71678,0.71682,113300000.0
2005-02-17 22:16:00,0.71676,0.71696,0.71676,0.71685,88000000.0
2005-02-17 22:17:00,0.71695,0.71703,0.71678,0.71684,77100001.0
2005-02-17 22:18:00,0.71704,0.71725,0.71704,0.71711,124200001.0
2005-02-17 22:19:00,0.71715,0.71727,0.71681,0.71727,93200000.0
2005-02-17 22:20:00,0.71734,0.71734,0.71716,0.71732,72500000.0
2005-02-17 22:21:00,0.71705,0.71719,0.71693,0.717,145800001.0
2005-02-17 22:22:00,0.71707,0.7173,0.71699,0.7173,55500000.0
2005-02-17 22:23:00,0.71692,0.7174,0.71692,0.7174,98499998.0
2005-02-17 22:24:00,0.71729,0.71729,0.7169,0.71718,171800000.0
2005-02-17 22:25:00,0.71701,0.71711,0.71693,0.71708,107800001.0
2005-02-17 22:26:00,0.71685,0.71726,0.71685,0.71726,92099998.0
2005-02-17 22:27:00,0.71717,0.7174,0.71701,0.71717,85900000.0
2005-02-17 22:28:00,0.71688,0.7173,0.71688,0.7173,76000002.0
2005-02-17 22:29:00,0.71728,0.7174,0.71712,0.71725,165000001.0
2005-02-17 22:30:00,0.71744,0.71756,0.71688,0.71688,123199999.0
2005-02-17 22:31:00,0.71683,0.71707,0.7167,0.7167,42600000.0
2005-02-17 22:32:00,0.71721,0.71748,0.71718,0.71718,54099999.0
2005-02-17 22:33:00,0.71722,0.71739,0.71712,0.71715,87800000.0
2005-02-17 22:34:00,0.71718,0.71757,0.71718,0.71757,109100000.0
2005-02-17 22:35:00,0.7176,0.7176,0.71731,0.71731,74600000.0
2005-02-17 22:36:00,0.71728,0.71739,0.71705,0.71706,102500000.0
2005-02-17 22:37:00,0.71699,0.7174,0.71698,0.7174,97200000.0
2005-02-17 22:38:00,0.71721,0.71729,0.71693,0.71725,93500000.0
2005-02-17 22:39:00,0.7174,0.7174,0.71695,0.71695,36600000.0
2005-02-17 22:40:00,0.71699,0.7171,0.71688,0.7171,46900000.0
2005-02-17 22:41:00,0.71711,0.71716,0.71696,0.71715,58200001.0
2005-02-17 22:42:00,0.71701,0.71704,0.71681,0.71704,113500000.0
2005-02-17 22:43:00,0.71703,0.71721,0.71695,0.71718,142199999.0
2005-02-17 22:44:00,0.71705,0.71725,0.71692,0.71704,195199998.0
2005-02-17 22:45:00,0.71706,0.7175,0.71697,0.71743,131700000.0
2005-02-17 22:46:00,0.71751,0.71757,0.71713,0.71713,237899998.0
2005-02-17 22:47:00,0.71718,0.71748,0.71705,0.71748,139199999.0
2005-02-17 22:48:00,0.7175,0.71757,0.71696,0.71705,117999998.0
2005-02-17 22:49:00,0.71706,0.71715,0.71692,0.71715,130499998.0
2005-02-17 22:50:00,0.71716,0.71734,0.717,0.71726,195100001.0
2005-02-17 22:51:00,0.71725,0.71727,0.71698,0.71721,202100000.0
2005-02-17 22:52:00,0.71744,0.71744,0.71708,0.71725,148899997.0
2005-02-17 22:53:00,0.71711,0.71739,0.71711,0.71739,72900001.0
2005-02-17 22:54:00,0.71733,0.71733,0.71706,0.71723,101400000.0
2005-02-17 22:55:00,0.71743,0.7175,0.7173,0.7173,97000000.0
2005-02-17 22:56:00,0.7173,0.71741,0.71703,0.71741,139199997.0
2005-02-17 22:57:00,0.71742,0.71742,0.71706,0.71706,95400000.0
2005-02-17 22:58:00,0.71698,0.71745,0.71698,0.71733,106900000.0
2005-02-17 22:59:00,0.71699,0.71738,0.71699,0.71723,178900001.0
2005-02-17 23:00:00,0.71732,0.71732,0.71714,0.71723,75000000.0
2005-02-17 23:01:00,0.71743,0.71743,0.71707,0.71732,113399999.0
2005-02-17 23:02:00,0.71726,0.71754,0.71717,0.71717,79400000.0
2005-02-17 23:03:00,0.71748,0.71748,0.71712,0.71727,63300000.0
2005-02-17 23:04:00,0.71741,0.71745,0.71737,0.71743,94199999.0
2005-02-17 23:05:00,0.71737,0.71747,0.71719,0.71735,112400000.0
2005-02-17 23:06:00,0.71726,0.71729,0.71708,0.71719,95300000.0
2005-02-17 23:07:00,0.71742,0.71742,0.71722,0.71722,43000000.0
2005-02-17 23:08:00,0.71742,0.71742,0.71714,0.71727,84000001.0
2005-02-17 23:09:00,0.71721,0.71752,0.71721,0.71752,88699998.0
2005-02-17 23:10:00,0.71756,0.71756,0.71748,0.71755,100499999.0
2005-02-17 23:11:00,0.71751,0.71751,0.71725,0.71734,47500000.0
2005-02-17 23:12:00,0.7173,0.71737,0.71723,0.71737,105999998.0
2005-02-17 23:13:00,0.7172,0.71739,0.71718,0.71739,94199999.0
2005-02-17 23:14:00,0.71704,0.71704,0.71658,0.71668,65600000.0
2005-02-17 23:15:00,0.71699,0.71703,0.71681,0.71703,34300000.0
2005-02-17 23:16:00,0.71726,0.71726,0.71695,0.71702,43600000.0
2005-02-17 23:17:00,0.71743,0.71747,0.71699,0.717,100900000.0
2005-02-17 23:18:00,0.71724,0.71734,0.71693,0.71734,108799996.0
2005-02-17 23:19:00,0.71692,0.71725,0.71691,0.71716,104599999.0
2005-02-17 23:20:00,0.71723,0.71726,0.7171,0.71715,120599999.0
2005-02-17 23:21:00,0.71723,0.71723,0.71704,0.71713,88099999.0
2005-02-17 23:22:00,0.71735,0.71745,0.71735,0.71745,70100001.0
2005-02-17 23:23:00,0.71735,0.71741,0.71723,0.71737,62300000.0
2005-02-17 23:24:00,0.71735,0.71745,0.7173,0.71745,53300001.0
2005-02-17 23:25:00,0.71735,0.71735,0.71701,0.71704,95499999.0
2005-02-17 23:26:00,0.71712,0.71725,0.71708,0.71719,77400000.0
2005-02-17 23:27:00,0.71725,0.71725,0.71702,0.71707,107700000.0
2005-02-17 23:28:00,0.71742,0.71742,0.71716,0.71721,53600000.0
2005-02-17 23:29:00,0.71743,0.71743,0.71705,0.7171,68700000.0
2005-02-17 23:30:00,0.7174,0.71742,0.7173,0.7173,82500001.0
2005-02-17 23:31:00,0.71728,0.71728,0.71712,0.71712,77799999.0
2005-02-17 23:32:00,0.71739,0.71745,0.71717,0.7172,48100000.0
2005-02-17 23:33:00,0.71719,0.71737,0.71713,0.71713,44500000.0
2005-02-17 23:34:00,0.71747,0.71748,0.71718,0.71718,55000000.0
2005-02-17 23:35:00,0.71727,0.71738,0.71718,0.71723,51600000.0
2005-02-17 23:36:00,0.71745,0.71745,0.71724,0.71735,123199998.0
2005-02-17 23:37:00,0.71751,0.71751,0.71722,0.71722,41500000.0
2005-02-17 23:38:00,0.71745,0.71745,0.71705,0.71745,100099999.0
2005-02-17 23:39:00,0.71708,0.71734,0.71697,0.71734,69400000.0
2005-02-17 23:40:00,0.71736,0.71739,0.71736,0.71739,31100000.0
2005-02-17 23:41:00,0.71732,0.71747,0.71732,0.71747,49600002.0
2005-02-17 23:42:00,0.71704,0.71727,0.71704,0.71727,125699999.0
2005-02-17 23:43:00,0.71732,0.71741,0.71727,0.71732,91099999.0
2005-02-17 23:44:00,0.71734,0.71744,0.71728,0.71744,88600000.0
2005-02-17 23:45:00,0.71745,0.71753,0.71722,0.71753,110800000.0
2005-02-17 23:46:00,0.71762,0.71769,0.71746,0.71769,96199999.0
2005-02-17 23:47:00,0.71775,0.71775,0.71767,0.71767,22300000.0
2005-02-17 23:48:00,0.71783,0.71783,0.71768,0.71768,83500000.0
2005-02-17 23:49:00,0.71767,0.71767,0.71735,0.71735,73099999.0
2005-02-17 23:50:00,0.71731,0.71731,0.71705,0.71723,50400000.0
2005-02-17 23:51:00,0.71728,0.7174,0.71709,0.71718,133999999.0
2005-02-17 23:52:00,0.71719,0.71738,0.71702,0.71711,110400000.0
2005-02-17 23:53:00,0.71714,0.71744,0.71708,0.71743,119799998.0
2005-02-17 23:54:00,0.71697,0.71736,0.71691,0.71736,142300001.0
2005-02-17 23:55:00,0.7174,0.7174,0.71712,0.71724,62299999.0
2005-02-17 23:56:00,0.71719,0.71719,0.71706,0.7171,113599998.0
2005-02-17 23:57:00,0.71706,0.71725,0.71701,0.71725,77999999.0
2005-02-17 23:58:00,0.71727,0.71739,0.71708,0.71739,102699999.0
2005-02-17 23:59:00,0.7171,0.71734,0.7171,0.71724,99200002.0
2005-02-18 00:00:00,0.71717,0.71735,0.71713,0.71724,108000001.0
2005-02-18 00:01:00,0.71729,0.71729,0.71709,0.71718,95800001.0
2005-02-18 00:02:00,0.71732,0.7174,0.71731,0.71736,100400001.0
2005-02-18 00:03:00,0.71724,0.71724,0.71708,0.71708,51700000.0
2005-02-18 00:04:00,0.71702,0.71702,0.71678,0.71699,68000000.0
2005-02-18 00:05:00,0.7172,0.71734,0.71719,0.71719,100600001.0
2005-02-18 00:06:00,0.717,0.71718,0.7169,0.71718,114599998.0
2005-02-18 00:07:00,0.71704,0.71715,0.71695,0.71696,157300001.0
2005-02-18 00:08:00,0.71721,0.71721,0.71695,0.71706,43000000.0
2005-02-18 00:09:00,0.71714,0.71714,0.71702,0.71714,54999999.0
2005-02-18 00:10:00,0.71737,0.71737,0.71722,0.71729,156000002.0
2005-02-18 00:11:00,0.71704,0.71732,0.71704,0.71732,92899999.0
2005-02-18 00:12:00,0.71743,0.71743,0.71708,0.71735,91400000.0
2005-02-18 00:13:00,0.71747,0.71748,0.71722,0.71742,74800000.0
2005-02-18 00:14:00,0.71731,0.71736,0.7171,0.71736,49000000.0
2005-02-18 00:15:00,0.71733,0.7174,0.71719,0.7174,66200000.0
2005-02-18 00:16:00,0.71745,0.71745,0.71717,0.71717,106800000.0
2005-02-18 00:17:00,0.71717,0.71769,0.71717,0.71755,48100000.0
2005-02-18 00:18:00,0.71744,0.71747,0.71729,0.71747,79800000.0
2005-02-18 00:19:00,0.71749,0.71762,0.71735,0.7174,72499999.0
2005-02-18 00:20:00,0.71735,0.71759,0.71735,0.71759,77299999.0
2005-02-18 00:21:00,0.7173,0.7176,0.7173,0.7176,93300000.0
2005-02-18 00:22:00,0.71752,0.71771,0.71752,0.71771,52700000.0
2005-02-18 00:23:00,0.71752,0.71752,0.71721,0.71723,100399997.0
2005-02-18 00:24:00,0.71733,0.71774,0.71733,0.71766,89300000.0
2005-02-18 00:25:00,0.71771,0.71771,0.71723,0.71732,95600000.0
2005-02-18 00:26:00,0.71766,0.71766,0.71718,0.71737,121900001.0
2005-02-18 00:27:00,0.71746,0.71763,0.71741,0.71752,147600001.0
2005-02-18 00:28:00,0.71737,0.71762,0.71735,0.71762,192299999.0
2005-02-18 00:29:00,0.71763,0.71765,0.71739,0.71743,76700000.0
2005-02-18 00:30:00,0.71768,0.71768,0.71718,0.71718,78200000.0
2005-02-18 00:31:00,0.71728,0.71757,0.71713,0.7174,118799996.0
2005-02-18 00:32:00,0.71757,0.71777,0.7175,0.71771,100800000.0
2005-02-18 00:33:00,0.71741,0.71779,0.71732,0.71758,92899999.0
2005-02-18 00:34:00,0.7175,0.7178,0.71728,0.7178,70700000.0
2005-02-18 00:35:00,0.71755,0.7176,0.71747,0.71754,105800000.0
2005-02-18 00:36:00,0.71737,0.71758,0.71737,0.71746,54900000.0
2005-02-18 00:37:00,0.71764,0.71764,0.71734,0.71764,85700000.0
2005-02-18 00:38:00,0.71766,0.71784,0.71752,0.7178,106000000.0
2005-02-18 00:39:00,0.71768,0.71784,0.71755,0.7176,133599999.0
2005-02-18 00:40:00,0.71793,0.71793,0.7178,0.71782,67399999.0
2005-02-18 00:41:00,0.7179,0.7179,0.71775,0.71775,59400000.0
2005-02-18 00:42:00,0.71766,0.7179,0.71761,0.71787,98100001.0
2005-02-18 00:43:00,0.71731,0.71772,0.71731,0.71761,142900000.0
2005-02-18 00:44:00,0.7178,0.71803,0.71769,0.71803,72300000.0
2005-02-18 00:45:00,0.71764,0.7179,0.71762,0.7179,68600000.0
2005-02-18 00:46:00,0.71791,0.71792,0.71777,0.71792,50900000.0
2005-02-18 00:47:00,0.71798,0.71798,0.71787,0.71787,42200000.0
2005-02-18 00:48:00,0.7179,0.71798,0.71751,0.71785,113699999.0
2005-02-18 00:49:00,0.71802,0.71802,0.71786,0.71788,97900001.0
2005-02-18 00:50:00,0.71793,0.71793,0.71762,0.71762,49500000.0
2005-02-18 00:51:00,0.718,0.718,0.718,0.718,3900000.0
2005-02-18 00:52:00,0.71766,0.71768,0.71748,0.71766,113700000.0
2005-02-18 00:53:00,0.71782,0.71784,0.71765,0.71783,66900000.0
2005-02-18 00:54:00,0.71801,0.7182,0.71793,0.71793,126000001.0
2005-02-18 00:55:00,0.71794,0.71811,0.71794,0.71809,67500000.0
2005-02-18 00:56:00,0.7181,0.7181,0.71778,0.71778,59900000.0
2005-02-18 00:57:00,0.71801,0.71812,0.71796,0.718,83200001.0
2005-02-18 00:58:00,0.71815,0.71815,0.71788,0.7179,94200000.0
2005-02-18 00:59:00,0.71792,0.71823,0.71786,0.71823,61300001.0
2005-02-18 01:00:00,0.71812,0.7182,0.71787,0.7182,100800000.0
2005-02-18 01:01:00,0.71819,0.71821,0.71819,0.71821,28700000.0
2005-02-18 01:02:00,0.71809,0.71809,0.71767,0.71776,73199999.0
2005-02-18 01:03:00,0.71783,0.71807,0.71783,0.718,66299999.0
2005-02-18 01:04:00,0.71806,0.71809,0.71785,0.71785,71800000.0
2005-02-18 01:05:00,0.71772,0.71796,0.71772,0.71787,76500000.0
2005-02-18 01:06:00,0.71802,0.71827,0.7179,0.7179,56600000.0
2005-02-18 01:07:00,0.71782,0.71798,0.71774,0.7179,90399999.0
2005-02-18 01:08:00,0.71792,0.7182,0.71789,0.71799,113100001.0
2005-02-18 01:09:00,0.71801,0.71822,0.71788,0.71822,104300000.0
2005-02-18 01:10:00,0.71789,0.71821,0.71789,0.71821,110800000.0
2005-02-18 01:11:00,0.71822,0.71833,0.7179,0.7179,82800000.0
2005-02-18 01:12:00,0.71762,0.7179,0.71762,0.71775,68600001.0
2005-02-18 01:13:00,0.71762,0.71785,0.71726,0.71764,86199999.0
2005-02-18 01:14:00,0.71735,0.71735,0.71703,0.7171,51800000.0
2005-02-18 01:15:00,0.71716,0.71726,0.71699,0.71725,165700003.0
2005-02-18 01:16:00,0.7172,0.71736,0.71698,0.71698,61499999.0
2005-02-18 01:17:00,0.7169,0.717,0.7169,0.717,48299999.0
2005-02-18 01:18:00,0.71709,0.71718,0.71691,0.71705,118699999.0
2005-02-18 01:19:00,0.7172,0.71733,0.71695,0.71698,108400000.0
2005-02-18 01:20:00,0.71694,0.71704,0.71687,0.71703,113900001.0
2005-02-18 01:21:00,0.71706,0.71717,0.71695,0.71695,49900000.0
2005-02-18 01:22:00,0.71709,0.71732,0.71708,0.71713,68900000.0
2005-02-18 01:23:00,0.71711,0.71738,0.71711,0.71736,76800000.0
2005-02-18 01:24:00,0.71722,0.71746,0.71722,0.71739,80600001.0
2005-02-18 01:25:00,0.717,0.71735,0.71691,0.71734,94700000.0
2005-02-18 01:26:00,0.71747,0.71753,0.71733,0.71734,63000000.0
2005-02-18 01:27:00,0.7173,0.71766,0.7173,0.7176,110799998.0
2005-02-18 01:28:00,0.71747,0.71773,0.71737,0.71737,105399998.0
2005-02-18 01:29:00,0.71719,0.71731,0.7168,0.7168,135699999.0
2005-02-18 01:30:00,0.71722,0.71722,0.71697,0.71719,85000000.0
2005-02-18 01:31:00,0.71735,0.71735,0.71672,0.71679,139599997.0
2005-02-18 01:32:00,0.71682,0.71692,0.71665,0.71665,76300000.0
2005-02-18 01:33:00,0.71669,0.71706,0.71669,0.71691,69400000.0
2005-02-18 01:34:00,0.71711,0.71711,0.71672,0.71706,79099999.0
2005-02-18 01:35:00,0.71711,0.71711,0.71671,0.71692,69299999.0
2005-02-18 01:36:00,0.71719,0.71719,0.71688,0.71688,100500000.0
2005-02-18 01:37:00,0.71655,0.71668,0.71637,0.71656,79599999.0
2005-02-18 01:38:00,0.71646,0.71646,0.71617,0.71619,85999997.0
2005-02-18 01:39:00,0.71607,0.71638,0.71607,0.7163,60800000.0
2005-02-18 01:40:00,0.71657,0.71658,0.71613,0.71613,89599999.0
2005-02-18 01:41:00,0.71637,0.71643,0.71617,0.71625,96800000.0
2005-02-18 01:42:00,0.7163,0.7166,0.7163,0.7166,20700000.0
2005-02-18 01:43:00,0.71627,0.71641,0.71614,0.71628,134599999.0
2005-02-18 01:44:00,0.7162,0.71642,0.71616,0.71626,139499999.0
2005-02-18 01:45:00,0.71622,0.71651,0.71622,0.71648,78000000.0
2005-02-18 01:46:00,0.71618,0.71618,0.71596,0.71603,111499999.0
2005-02-18 01:47:00,0.71626,0.71637,0.71607,0.71607,128700001.0
2005-02-18 01:48:00,0.71605,0.71615,0.71598,0.71598,76399998.0
2005-02-18 01:49:00,0.71614,0.71616,0.71586,0.71595,108400000.0
2005-02-18 01:50:00,0.71606,0.71619,0.71561,0.71572,96400000.0
2005-02-18 01:51:00,0.71593,0.71599,0.71571,0.7158,71799999.0
2005-02-18 01:52:00,0.71573,0.71607,0.71571,0.71601,145200002.0
2005-02-18 01:53:00,0.716,0.71624,0.716,0.71607,49400000.0
2005-02-18 01:54:00,0.71608,0.7161,0.71592,0.71592,65400000.0
2005-02-18 01:55:00,0.71581,0.71589,0.71561,0.7158,121500000.0
2005-02-18 01:56:00,0.71558,0.71577,0.71544,0.71577,93199999.0
2005-02-18 01:57:00,0.71563,0.71604,0.71563,0.71593,84000000.0
2005-02-18 01:58:00,0.71602,0.7161,0.71565,0.71598,123100000.0
2005-02-18 01:59:00,0.7159,0.71607,0.71584,0.71594,166599999.0
2005-02-18 02:00:00,0.71607,0.71614,0.71591,0.71603,128699998.0
2005-02-18 02:01:00,0.71619,0.71626,0.71611,0.71611,57300000.0
2005-02-18 02:02:00,0.71622,0.71631,0.71595,0.71631,202799999.0
2005-02-18 02:03:00,0.71625,0.71636,0.71599,0.71599,104900001.0
2005-02-18 02:04:00,0.71609,0.71625,0.71592,0.71592,76300001.0
2005-02-18 02:05:00,0.71606,0.71611,0.71595,0.71605,135900000.0
2005-02-18 02:06:00,0.71604,0.71608,0.7159,0.71608,56300001.0
2005-02-18 02:07:00,0.71609,0.71626,0.71601,0.71601,107099999.0
2005-02-18 02:08:00,0.71603,0.71622,0.716,0.71617,129900002.0
2005-02-18 02:09:00,0.71607,0.71621,0.7159,0.71611,94900000.0
2005-02-18 02:10:00,0.71643,0.71694,0.71643,0.71655,105099999.0
2005-02-18 02:11:00,0.71678,0.71703,0.7166,0.71702,94800001.0
2005-02-18 02:12:00,0.71685,0.71697,0.71656,0.71674,128600000.0
2005-02-18 02:13:00,0.71671,0.71684,0.71655,0.71672,107300000.0
2005-02-18 02:14:00,0.71672,0.71674,0.71652,0.71652,98900001.0
2005-02-18 02:15:00,0.71653,0.71689,0.71653,0.71673,77000002.0
2005-02-18 02:16:00,0.71657,0.71678,0.71657,0.71676,97899999.0
2005-02-18 02:17:00,0.71673,0.71673,0.71646,0.71663,75199999.0
2005-02-18 02:18:00,0.71636,0.71663,0.71636,0.71663,130099998.0
2005-02-18 02:19:00,0.71667,0.71689,0.71667,0.71674,52900000.0
2005-02-18 02:20:00,0.71671,0.71671,0.71649,0.71668,111700002.0
2005-02-18 02:21:00,0.71669,0.71713,0.71668,0.71702,115899999.0
2005-02-18 02:22:00,0.71699,0.71703,0.71653,0.71663,94200000.0
2005-02-18 02:23:00,0.71649,0.71687,0.71649,0.71668,122399999.0
2005-02-18 02:24:00,0.71668,0.71694,0.71662,0.71682,88899999.0
2005-02-18 02:25:00,0.71682,0.717,0.71676,0.7169,103500001.0
2005-02-18 02:26:00,0.7169,0.71696,0.7168,0.71683,78300000.0
2005-02-18 02:27:00,0.71685,0.71692,0.71636,0.71653,134700000.0
2005-02-18 02:28:00,0.71651,0.71668,0.71641,0.71668,88800000.0
2005-02-18 02:29:00,0.7167,0.71683,0.71659,0.71673,110100000.0
2005-02-18 02:30:00,0.71677,0.71688,0.71664,0.71664,171499996.0
2005-02-18 02:31:00,0.71663,0.71682,0.7166,0.71676,90100001.0
2005-02-18 02:32:00,0.71674,0.71687,0.71669,0.71669,100400000.0
2005-02-18 02:33:00,0.71663,0.71663,0.71637,0.71637,27500000.0
2005-02-18 02:34:00,0.7166,0.71721,0.71658,0.71676,83300000.0
2005-02-18 02:35:00,0.71642,0.71659,0.71642,0.71651,52300000.0
2005-02-18 02:36:00,0.71658,0.71686,0.71658,0.71679,71300000.0
2005-02-18 02:37:00,0.71689,0.71689,0.71666,0.71666,42400000.0
2005-02-18 02:38:00,0.71695,0.71695,0.7169,0.7169,48400000.0
2005-02-18 02:39:00,0.71681,0.71681,0.71663,0.71668,66900000.0
2005-02-18 02:40:00,0.7169,0.71696,0.71675,0.71692,128100000.0
2005-02-18 02:41:00,0.71678,0.71678,0.71636,0.71677,101300001.0
2005-02-18 02:42:00,0.7165,0.71655,0.71634,0.71645,95700001.0
2005-02-18 02:43:00,0.71658,0.71664,0.7163,0.71649,116399999.0
2005-02-18 02:44:00,0.71652,0.71656,0.71621,0.71635,144700000.0
2005-02-18 02:45:00,0.71631,0.71642,0.71631,0.71642,27100000.0
2005-02-18 02:46:00,0.7165,0.71651,0.71635,0.71648,63800000.0
2005-02-18 02:47:00,0.7166,0.71664,0.71631,0.71641,89000001.0
2005-02-18 02:48:00,0.71673,0.71673,0.71635,0.71638,41400000.0
2005-02-18 02:49:00,0.71627,0.71665,0.71627,0.71665,48700000.0
2005-02-18 02:50:00,0.71674,0.71674,0.71638,0.71644,56600000.0
2005-02-18 02:51:00,0.71627,0.71632,0.71618,0.71618,82599999.0
2005-02-18 02:52:00,0.71626,0.71652,0.71618,0.71652,200000001.0
2005-02-18 02:53:00,0.71657,0.71662,0.71633,0.7164,50000000.0
2005-02-18 02:54:00,0.71604,0.7162,0.7158,0.7158,107300002.0
2005-02-18 02:55:00,0.71598,0.71617,0.71588,0.71602,143700002.0
2005-02-18 02:56:00,0.71613,0.71643,0.71613,0.7163,71000001.0
2005-02-18 02:57:00,0.71613,0.71633,0.7161,0.71633,94300001.0
2005-02-18 02:58:00,0.71623,0.71627,0.71609,0.71618,33700000.0
2005-02-18 02:59:00,0.71602,0.71636,0.71599,0.71609,79300000.0
2005-02-18 03:00:00,0.71604,0.7162,0.71596,0.71599,81300001.0
2005-02-18 03:01:00,0.71582,0.71598,0.71574,0.71598,74200000.0
2005-02-18 03:02:00,0.71595,0.71602,0.71579,0.71595,175099999.0
2005-02-18 03:03:00,0.71596,0.71596,0.71559,0.71559,118699998.0
2005-02-18 03:04:00,0.71588,0.71601,0.71569,0.71569,99300000.0
2005-02-18 03:05:00,0.71565,0.71607,0.71551,0.71607,59400000.0
2005-02-18 03:06:00,0.71604,0.71607,0.71597,0.71607,57800000.0
2005-02-18 03:07:00,0.71591,0.71605,0.71589,0.71605,41300000.0
2005-02-18 03:08:00,0.71605,0.71609,0.71589,0.71589,109899999.0
2005-02-18 03:09:00,0.71583,0.71604,0.71574,0.71594,173600001.0
2005-02-18 03:10:00,0.71587,0.71609,0.71587,0.71595,96800000.0
2005-02-18 03:11:00,0.71589,0.71611,0.71579,0.71595,103300001.0
2005-02-18 03:12:00,0.71605,0.71625,0.71594,0.71594,66700000.0
2005-02-18 03:13:00,0.71601,0.71619,0.71601,0.71617,64400000.0
2005-02-18 03:14:00,0.71603,0.71646,0.71593,0.71646,161900001.0
2005-02-18 03:15:00,0.71609,0.7164,0.71609,0.7164,69999999.0
2005-02-18 03:16:00,0.71635,0.71646,0.71621,0.71627,162100001.0
2005-02-18 03:17:00,0.71619,0.71653,0.71619,0.71646,67100000.0
2005-02-18 03:18:00,0.71618,0.71618,0.71592,0.71613,78700000.0
2005-02-18 03:19:00,0.71585,0.71621,0.71585,0.71605,120599999.0
2005-02-18 03:20:00,0.71647,0.71654,0.71624,0.71626,112200001.0
2005-02-18 03:21:00,0.71618,0.71631,0.71606,0.71606,71000000.0
2005-02-18 03:22:00,0.71615,0.71644,0.71609,0.71609,78800000.0
2005-02-18 03:23:00,0.71617,0.71647,0.71617,0.71625,93399999.0
2005-02-18 03:24:00,0.71618,0.71634,0.71618,0.71625,101699998.0
2005-02-18 03:25:00,0.71637,0.71648,0.71608,0.71608,82100000.0
2005-02-18 03:26:00,0.71609,0.71609,0.71598,0.71598,80999999.0
2005-02-18 03:27:00,0.71596,0.71632,0.7159,0.71632,72899999.0
2005-02-18 03:28:00,0.71628,0.71628,0.71598,0.71598,96300001.0
2005-02-18 03:29:00,0.71633,0.71633,0.71613,0.71613,114499999.0
2005-02-18 03:30:00,0.71629,0.71629,0.71585,0.71585,54900000.0
2005-02-18 03:31:00,0.71595,0.71621,0.71591,0.71614,87500000.0
2005-02-18 03:32:00,0.71617,0.71636,0.71604,0.71604,82300001.0
2005-02-18 03:33:00,0.71612,0.71621,0.71587,0.71587,78300000.0
2005-02-18 03:34:00,0.71624,0.71639,0.71587,0.71639,100100000.0
2005-02-18 03:35:00,0.71644,0.71644,0.7161,0.71615,86699999.0
2005-02-18 03:36:00,0.71598,0.71645,0.71598,0.71645,62999999.0
2005-02-18 03:37:00,0.7162,0.71633,0.71613,0.71618,94099999.0
2005-02-18 03:38:00,0.71617,0.71617,0.71599,0.71617,58100001.0
2005-02-18 03:39:00,0.71626,0.71627,0.71589,0.71595,166800000.0
2005-02-18 03:40:00,0.7158,0.71615,0.7158,0.71597,85400000.0
2005-02-18 03:41:00,0.71598,0.71606,0.7157,0.71573,80500000.0
2005-02-18 03:42:00,0.71565,0.71608,0.71565,0.71608,80099999.0
2005-02-18 03:43:00,0.71596,0.71613,0.71592,0.71605,95300000.0
2005-02-18 03:44:00,0.71609,0.71611,0.7159,0.71611,98899999.0
2005-02-18 03:45:00,0.71581,0.71629,0.71581,0.71629,66100002.0
2005-02-18 03:46:00,0.7161,0.71639,0.716,0.71619,114699999.0
2005-02-18 03:47:00,0.71626,0.71626,0.7161,0.7161,80800000.0
2005-02-18 03:48:00,0.71622,0.71632,0.71607,0.71619,143199998.0
2005-02-18 03:49:00,0.7163,0.71637,0.7162,0.71636,83000000.0
2005-02-18 03:50:00,0.71635,0.71635,0.71614,0.71618,83100000.0
2005-02-18 03:51:00,0.7162,0.71644,0.71611,0.71643,98700001.0
2005-02-18 03:52:00,0.71618,0.71647,0.71618,0.71637,141900001.0
2005-02-18 03:53:00,0.71656,0.71656,0.71616,0.71649,105399999.0
2005-02-18 03:54:00,0.71638,0.71638,0.71604,0.71626,43500000.0
2005-02-18 03:55:00,0.71624,0.71624,0.71604,0.71623,130499998.0
2005-02-18 03:56:00,0.71619,0.71628,0.716,0.71621,103300001.0
2005-02-18 03:57:00,0.71637,0.71637,0.71631,0.71632,41500000.0
2005-02-18 03:58:00,0.71662,0.71663,0.71618,0.71652,132799999.0
2005-02-18 03:59:00,0.7164,0.71663,0.71629,0.71642,70100001.0
2005-02-18 04:00:00,0.71637,0.71657,0.71637,0.71656,61000000.0
2005-02-18 04:01:00,0.71641,0.71657,0.71635,0.71645,100700002.0
2005-02-18 04:02:00,0.71659,0.71659,0.71632,0.71635,49900001.0
2005-02-18 04:03:00,0.71633,0.71679,0.71633,0.71679,134200000.0
2005-02-18 04:04:00,0.71687,0.71687,0.71647,0.71647,126700000.0
2005-02-18 04:05:00,0.71662,0.71681,0.7166,0.71669,116800003.0
2005-02-18 04:06:00,0.7166,0.71685,0.7166,0.71661,111700001.0
2005-02-18 04:07:00,0.71679,0.71712,0.71671,0.71712,95600000.0
2005-02-18 04:08:00,0.71709,0.71709,0.71657,0.71661,86900000.0
2005-02-18 04:09:00,0.71665,0.7169,0.71665,0.71673,86199999.0
2005-02-18 04:10:00,0.71677,0.71699,0.71662,0.71683,102300000.0
2005-02-18 04:11:00,0.7168,0.71693,0.7167,0.71677,113100000.0
2005-02-18 04:12:00,0.71665,0.71673,0.71648,0.71673,97799999.0
2005-02-18 04:13:00,0.71668,0.71676,0.7165,0.71661,57300000.0
2005-02-18 04:14:00,0.71669,0.71672,0.71644,0.71657,85600001.0
2005-02-18 04:15:00,0.71667,0.71674,0.71652,0.71662,85799999.0
2005-02-18 04:16:00,0.71653,0.71664,0.71637,0.71647,105400000.0
2005-02-18 04:17:00,0.71661,0.71661,0.71649,0.71652,88500001.0
2005-02-18 04:18:00,0.71649,0.71679,0.71649,0.71669,79900000.0
2005-02-18 04:19:00,0.7168,0.71687,0.71651,0.71651,91499997.0
2005-02-18 04:20:00,0.71649,0.7166,0.71624,0.71632,137799999.0
2005-02-18 04:21:00,0.71666,0.71668,0.71638,0.71646,119100001.0
2005-02-18 04:22:00,0.71648,0.71681,0.71642,0.71642,87800000.0
2005-02-18 04:23:00,0.71663,0.71667,0.7164,0.7164,106799998.0
2005-02-18 04:24:00,0.71639,0.7166,0.71639,0.7165,118600000.0
2005-02-18 04:25:00,0.71667,0.71674,0.71644,0.71655,169099999.0
2005-02-18 04:26:00,0.71658,0.71671,0.71656,0.71671,94800000.0
2005-02-18 04:27:00,0.7169,0.7169,0.71673,0.71673,54300000.0
2005-02-18 04:28:00,0.71669,0.71669,0.71625,0.71652,86999997.0
2005-02-18 04:29:00,0.71665,0.71665,0.71643,0.71645,39800000.0
2005-02-18 04:30:00,0.71636,0.7166,0.71616,0.7166,100900001.0
2005-02-18 04:31:00,0.71646,0.7166,0.71627,0.71627,73000000.0
2005-02-18 04:32:00,0.71621,0.71664,0.71621,0.71664,97800000.0
2005-02-18 04:33:00,0.71639,0.71655,0.71632,0.71639,95199999.0
2005-02-18 04:34:00,0.71643,0.71674,0.71642,0.71653,121400000.0
2005-02-18 04:35:00,0.71642,0.71657,0.71633,0.7164,134300000.0
2005-02-18 04:36:00,0.71664,0.71664,0.71627,0.71639,84400000.0
2005-02-18 04:37:00,0.71646,0.71654,0.71636,0.71653,70199998.0
2005-02-18 04:38:00,0.71668,0.71668,0.71621,0.71634,78399999.0
2005-02-18 04:39:00,0.71662,0.71676,0.71662,0.71667,46399999.0
2005-02-18 04:40:00,0.71663,0.71682,0.71662,0.71666,46700000.0
2005-02-18 04:41:00,0.71662,0.7168,0.71641,0.71652,71700000.0
2005-02-18 04:42:00,0.71679,0.71679,0.71644,0.71668,72900000.0
2005-02-18 04:43:00,0.71647,0.71668,0.71641,0.71641,73700001.0
2005-02-18 04:44:00,0.7164,0.71661,0.71626,0.7164,109599998.0
2005-02-18 04:45:00,0.7163,0.71651,0.7162,0.71647,90500000.0
2005-02-18 04:46:00,0.7164,0.71662,0.71636,0.71661,109200000.0
2005-02-18 04:47:00,0.71651,0.71659,0.71635,0.71651,87600000.0
2005-02-18 04:48:00,0.71649,0.71678,0.71644,0.71678,138799999.0
2005-02-18 04:49:00,0.7167,0.71674,0.71656,0.71668,149200000.0
2005-02-18 04:50:00,0.71678,0.71681,0.71659,0.71681,66100000.0
2005-02-18 04:51:00,0.71642,0.71644,0.71628,0.71638,59700000.0
2005-02-18 04:52:00,0.7163,0.71663,0.7163,0.71663,124299999.0
2005-02-18 04:53:00,0.71641,0.7168,0.71641,0.7168,60399999.0
2005-02-18 04:54:00,0.7165,0.7165,0.71633,0.71648,51800000.0
2005-02-18 04:55:00,0.71646,0.71646,0.71623,0.71635,63700001.0
2005-02-18 04:56:00,0.71651,0.71665,0.71631,0.71665,98600000.0
2005-02-18 04:57:00,0.71663,0.7167,0.71624,0.71654,110499999.0
2005-02-18 04:58:00,0.71638,0.71668,0.71635,0.71668,81300000.0
2005-02-18 04:59:00,0.71676,0.71677,0.71646,0.71677,72900000.0
2005-02-18 05:00:00,0.71648,0.71666,0.71645,0.71645,95600000.0
2005-02-18 05:01:00,0.71661,0.71661,0.71627,0.71644,125100001.0
2005-02-18 05:02:00,0.71661,0.71666,0.71637,0.71637,67300000.0
2005-02-18 05:03:00,0.71648,0.71668,0.71615,0.71615,87900000.0
2005-02-18 05:04:00,0.71645,0.71678,0.71632,0.71655,173700000.0
2005-02-18 05:05:00,0.71657,0.71669,0.71614,0.71614,67900000.0
2005-02-18 05:06:00,0.71632,0.71669,0.71632,0.71663,47800000.0
2005-02-18 05:07:00,0.7163,0.71669,0.71629,0.71669,133999999.0
2005-02-18 05:08:00,0.7167,0.7167,0.71647,0.71647,78499999.0
2005-02-18 05:09:00,0.7164,0.71654,0.71631,0.71637,120000001.0
2005-02-18 05:10:00,0.71634,0.71654,0.71624,0.71627,55700000.0
2005-02-18 05:11:00,0.71666,0.71666,0.71639,0.71653,100900000.0
2005-02-18 05:12:00,0.71625,0.71656,0.71625,0.71656,84400000.0
2005-02-18 05:13:00,0.71651,0.71667,0.7164,0.71655,85199999.0
2005-02-18 05:14:00,0.71636,0.71676,0.71625,0.71676,77900001.0
2005-02-18 05:15:00,0.71669,0.71669,0.71638,0.71652,98100000.0
2005-02-18 05:16:00,0.71651,0.71665,0.71641,0.71665,68999999.0
2005-02-18 05:17:00,0.7166,0.71666,0.71639,0.71651,106100001.0
2005-02-18 05:18:00,0.71667,0.71667,0.71634,0.71644,84900002.0
2005-02-18 05:19:00,0.71665,0.71671,0.71654,0.71671,61100000.0
2005-02-18 05:20:00,0.71658,0.71663,0.71627,0.71627,139899999.0
2005-02-18 05:21:00,0.71643,0.71647,0.71619,0.71647,57700000.0
2005-02-18 05:22:00,0.71642,0.71683,0.71636,0.71683,58600000.0
2005-02-18 05:23:00,0.71657,0.71666,0.71657,0.71665,45500001.0
2005-02-18 05:24:00,0.71643,0.7167,0.71631,0.7167,149300001.0
2005-02-18 05:25:00,0.71663,0.71664,0.71651,0.71658,157300002.0
2005-02-18 05:26:00,0.71636,0.71676,0.71631,0.71676,74700000.0
2005-02-18 05:27:00,0.71656,0.71672,0.71644,0.71654,135799999.0
2005-02-18 05:28:00,0.71645,0.71662,0.71645,0.7166,73300001.0
2005-02-18 05:29:00,0.71623,0.71667,0.71623,0.71667,86100000.0
2005-02-18 05:30:00,0.71643,0.71672,0.7164,0.71672,64000001.0
2005-02-18 05:31:00,0.7166,0.71663,0.7164,0.71648,170899999.0
2005-02-18 05:32:00,0.71649,0.71672,0.71646,0.7166,111300001.0
2005-02-18 05:33:00,0.7168,0.71685,0.71659,0.71659,121500002.0
2005-02-18 05:34:00,0.71674,0.71678,0.7165,0.71661,85700000.0
2005-02-18 05:35:00,0.71672,0.7169,0.71665,0.71674,177899999.0
2005-02-18 05:36:00,0.71658,0.7168,0.71646,0.7168,73500000.0
2005-02-18 05:37:00,0.71668,0.71668,0.71653,0.71664,79700000.0
2005-02-18 05:38:00,0.71664,0.71667,0.7165,0.71656,53500000.0
2005-02-18 05:39:00,0.71656,0.71674,0.71651,0.71657,108600001.0
2005-02-18 05:40:00,0.71669,0.7167,0.71659,0.71659,106800000.0
2005-02-18 05:41:00,0.71687,0.71687,0.7168,0.71687,56600001.0
2005-02-18 05:42:00,0.71681,0.71687,0.71649,0.71687,84600000.0
2005-02-18 05:43:00,0.7167,0.71684,0.7167,0.71674,28200000.0
2005-02-18 05:44:00,0.71673,0.71684,0.71659,0.71681,91700000.0
2005-02-18 05:45:00,0.71674,0.71676,0.7166,0.71673,97400001.0
2005-02-18 05:46:00,0.71674,0.71701,0.71667,0.7168,143200000.0
2005-02-18 05:47:00,0.71679,0.71686,0.71652,0.71652,79100000.0
2005-02-18 05:48:00,0.71688,0.71688,0.71668,0.71677,97300002.0
2005-02-18 05:49:00,0.71684,0.71685,0.71661,0.71668,73100000.0
2005-02-18 05:50:00,0.71703,0.71712,0.71672,0.71672,66899999.0
2005-02-18 05:51:00,0.7168,0.71711,0.71669,0.71711,51800000.0
2005-02-18 05:52:00,0.71685,0.71688,0.71651,0.71674,101800002.0
2005-02-18 05:53:00,0.71674,0.71683,0.71657,0.71683,76900000.0
2005-02-18 05:54:00,0.71658,0.71685,0.71656,0.71679,61400000.0
2005-02-18 05:55:00,0.71676,0.71688,0.71655,0.71667,73300000.0
2005-02-18 05:56:00,0.71665,0.71672,0.71651,0.71672,57200000.0
2005-02-18 05:57:00,0.7167,0.71687,0.7167,0.71671,88899999.0
2005-02-18 05:58:00,0.71651,0.71673,0.71651,0.71672,70600000.0
2005-02-18 05:59:00,0.71668,0.71674,0.71654,0.71657,73900000.0
2005-02-18 06:00:00,0.71649,0.71678,0.71643,0.71654,107000000.0
2005-02-18 06:01:00,0.71665,0.71674,0.71651,0.71653,111899999.0
2005-02-18 06:02:00,0.71678,0.71685,0.71656,0.71671,117800000.0
2005-02-18 06:03:00,0.71666,0.71676,0.71647,0.71664,117200001.0
2005-02-18 06:04:00,0.71661,0.71676,0.71652,0.71676,57700001.0
2005-02-18 06:05:00,0.7169,0.7169,0.71636,0.71636,128000001.0
2005-02-18 06:06:00,0.71678,0.71678,0.71657,0.71664,43900000.0
2005-02-18 06:07:00,0.71666,0.71685,0.71666,0.71684,66800000.0
2005-02-18 06:08:00,0.71675,0.71691,0.71652,0.71655,68200000.0
2005-02-18 06:09:00,0.71671,0.71684,0.7167,0.7167,116099998.0
2005-02-18 06:10:00,0.71672,0.717,0.71659,0.71659,95899999.0
2005-02-18 06:11:00,0.71662,0.7168,0.71662,0.7168,19900000.0
2005-02-18 06:12:00,0.71664,0.71666,0.71664,0.71666,9500000.0
2005-02-18 06:13:00,0.71686,0.71707,0.71672,0.71683,142600001.0
2005-02-18 06:14:00,0.71683,0.7171,0.71683,0.7171,61799997.0
2005-02-18 06:15:00,0.71729,0.71755,0.71709,0.71715,153500000.0
2005-02-18 06:16:00,0.71725,0.71725,0.71681,0.71719,69600000.0
2005-02-18 06:17:00,0.717,0.71721,0.71685,0.71705,54200000.0
2005-02-18 06:18:00,0.71722,0.7174,0.71716,0.71716,110299999.0
2005-02-18 06:19:00,0.71722,0.71764,0.7172,0.71758,89800000.0
2005-02-18 06:20:00,0.71762,0.71762,0.71723,0.71735,143799997.0
2005-02-18 06:21:00,0.71759,0.7178,0.71759,0.7178,16700000.0
2005-02-18 06:22:00,0.71767,0.71775,0.7174,0.71751,130900000.0
2005-02-18 06:23:00,0.71773,0.71773,0.71733,0.71739,48100000.0
2005-02-18 06:24:00,0.71747,0.71775,0.71747,0.71775,52300000.0
2005-02-18 06:25:00,0.71733,0.71767,0.71724,0.71767,84800000.0
2005-02-18 06:26:00,0.71754,0.71754,0.71743,0.71753,33200000.0
2005-02-18 06:27:00,0.71744,0.71753,0.71736,0.71752,90300000.0
2005-02-18 06:28:00,0.71753,0.71763,0.71748,0.7176,70300001.0
2005-02-18 06:29:00,0.71746,0.71759,0.71741,0.71759,52300001.0
2005-02-18 06:30:00,0.71746,0.71766,0.71746,0.71763,76400001.0
2005-02-18 06:31:00,0.7174,0.71776,0.71731,0.71776,106800001.0
2005-02-18 06:32:00,0.71777,0.71777,0.71741,0.71746,122500000.0
2005-02-18 06:33:00,0.71753,0.71785,0.71745,0.71785,123500003.0
2005-02-18 06:34:00,0.71767,0.71767,0.71752,0.71759,37400000.0
2005-02-18 06:35:00,0.71767,0.71767,0.71736,0.71744,96999998.0
2005-02-18 06:36:00,0.7173,0.71755,0.71727,0.71755,94800000.0
2005-02-18 06:37:00,0.71759,0.71764,0.7174,0.71764,103400002.0
2005-02-18 06:38:00,0.71757,0.71757,0.71726,0.71735,79200001.0
2005-02-18 06:39:00,0.71762,0.71769,0.71753,0.7176,172000001.0
2005-02-18 06:40:00,0.7175,0.71758,0.71731,0.71731,45500000.0
2005-02-18 06:41:00,0.71732,0.71752,0.71732,0.71749,55799999.0
2005-02-18 06:42:00,0.71723,0.71765,0.71723,0.71753,167700000.0
2005-02-18 06:43:00,0.71745,0.71752,0.71734,0.7175,104500000.0
2005-02-18 06:44:00,0.71723,0.71759,0.7172,0.71756,99300000.0
2005-02-18 06:45:00,0.71736,0.71744,0.71731,0.71731,87700001.0
2005-02-18 06:46:00,0.71736,0.71747,0.71718,0.71747,105800001.0
2005-02-18 06:47:00,0.71746,0.71762,0.71729,0.71747,57300000.0
2005-02-18 06:48:00,0.71745,0.71745,0.71734,0.71745,73400000.0
2005-02-18 06:49:00,0.71742,0.71758,0.71742,0.71758,29400000.0
2005-02-18 06:50:00,0.71772,0.71772,0.71743,0.7177,69499999.0
2005-02-18 06:51:00,0.71775,0.71775,0.71738,0.71768,98399998.0
2005-02-18 06:52:00,0.71775,0.71775,0.71728,0.71774,96900000.0
2005-02-18 06:53:00,0.7178,0.7179,0.71765,0.7178,46200000.0
2005-02-18 06:54:00,0.71754,0.7177,0.71751,0.7177,69900000.0
2005-02-18 06:55:00,0.71768,0.71768,0.71727,0.71727,110999998.0
2005-02-18 06:56:00,0.7174,0.71757,0.71729,0.7174,52800000.0
2005-02-18 06:57:00,0.71744,0.71762,0.71732,0.71744,51300000.0
2005-02-18 06:58:00,0.71728,0.71761,0.71728,0.71761,107199999.0
2005-02-18 06:59:00,0.71754,0.71773,0.71743,0.71754,102399999.0
2005-02-18 07:00:00,0.71771,0.71772,0.71745,0.71758,181900001.0
2005-02-18 07:01:00,0.71767,0.71781,0.71758,0.71758,69800001.0
2005-02-18 07:02:00,0.71757,0.71771,0.71754,0.71768,133500002.0
2005-02-18 07:03:00,0.71759,0.71783,0.71747,0.71766,100800001.0
2005-02-18 07:04:00,0.71752,0.71831,0.71752,0.71822,118100002.0
2005-02-18 07:05:00,0.71791,0.71798,0.71761,0.71772,93800000.0
2005-02-18 07:06:00,0.71787,0.71787,0.71752,0.7177,104600000.0
2005-02-18 07:07:00,0.71793,0.71826,0.71793,0.71821,113099997.0
2005-02-18 07:08:00,0.71816,0.71828,0.71781,0.71803,142699998.0
2005-02-18 07:09:00,0.71791,0.71809,0.71778,0.718,68799999.0
2005-02-18 07:10:00,0.71789,0.71797,0.71785,0.71796,122200000.0
2005-02-18 07:11:00,0.7178,0.71813,0.7178,0.7179,79000000.0
2005-02-18 07:12:00,0.718,0.71828,0.718,0.71808,115699997.0
2005-02-18 07:13:00,0.7181,0.7181,0.7178,0.7178,34500000.0
2005-02-18 07:14:00,0.71796,0.71803,0.71784,0.71803,87999998.0
2005-02-18 07:15:00,0.71811,0.71824,0.71782,0.71812,86900001.0
2005-02-18 07:16:00,0.71806,0.71832,0.71806,0.71823,67299999.0
2005-02-18 07:17:00,0.71793,0.71814,0.7177,0.71812,106100000.0
2005-02-18 07:18:00,0.71775,0.71796,0.71768,0.71778,151900000.0
2005-02-18 07:19:00,0.71788,0.71792,0.71775,0.71785,101399999.0
2005-02-18 07:20:00,0.71804,0.71821,0.71792,0.71796,191500001.0
2005-02-18 07:21:00,0.71786,0.71806,0.7178,0.71806,58399999.0
2005-02-18 07:22:00,0.71799,0.71799,0.71782,0.71792,75799997.0
2005-02-18 07:23:00,0.71793,0.71808,0.71788,0.71788,96800000.0
2005-02-18 07:24:00,0.71786,0.71786,0.7177,0.7177,43100000.0
2005-02-18 07:25:00,0.71792,0.71795,0.71787,0.71795,143600001.0
2005-02-18 07:26:00,0.71803,0.71803,0.71779,0.71779,74700000.0
2005-02-18 07:27:00,0.7177,0.71777,0.71752,0.71752,98000000.0
2005-02-18 07:28:00,0.71768,0.71787,0.71768,0.71785,78600000.0
2005-02-18 07:29:00,0.71789,0.71789,0.71735,0.71735,112700000.0
2005-02-18 07:30:00,0.71761,0.71786,0.71761,0.71786,21500000.0
2005-02-18 07:31:00,0.71777,0.71789,0.71773,0.71788,70200000.0
2005-02-18 07:32:00,0.7178,0.71786,0.71769,0.71773,96699999.0
2005-02-18 07:33:00,0.71764,0.71788,0.71756,0.71788,100500001.0
2005-02-18 07:34:00,0.71749,0.71786,0.71749,0.71781,107200002.0
2005-02-18 07:35:00,0.71777,0.71779,0.71757,0.71758,112099999.0
2005-02-18 07:36:00,0.71753,0.71776,0.71746,0.71771,91499999.0
2005-02-18 07:37:00,0.71757,0.71775,0.71749,0.71775,149200003.0
2005-02-18 07:38:00,0.71759,0.71759,0.71737,0.71739,80199999.0
2005-02-18 07:39:00,0.71738,0.71769,0.71734,0.71769,80100002.0
2005-02-18 07:40:00,0.7174,0.71767,0.7174,0.71749,128600000.0
2005-02-18 07:41:00,0.71749,0.71751,0.71735,0.71745,125500000.0
2005-02-18 07:42:00,0.71742,0.71751,0.71726,0.71732,68500000.0
2005-02-18 07:43:00,0.71741,0.71741,0.71683,0.71683,156800000.0
2005-02-18 07:44:00,0.71704,0.71725,0.71704,0.71718,93600002.0
2005-02-18 07:45:00,0.71716,0.71725,0.71695,0.71721,108300000.0
2005-02-18 07:46:00,0.71732,0.71732,0.71705,0.71707,74400000.0
2005-02-18 07:47:00,0.71695,0.71715,0.71695,0.71714,75399999.0
2005-02-18 07:48:00,0.71732,0.71732,0.71689,0.71712,87899999.0
2005-02-18 07:49:00,0.71705,0.7172,0.71705,0.71715,97999998.0
2005-02-18 07:50:00,0.7169,0.71711,0.71685,0.71698,86700001.0
2005-02-18 07:51:00,0.71684,0.71714,0.71684,0.71698,111400000.0
2005-02-18 07:52:00,0.71694,0.71706,0.71689,0.71689,80500000.0
2005-02-18 07:53:00,0.71699,0.7171,0.71693,0.71698,67300000.0
2005-02-18 07:54:00,0.71697,0.71715,0.71685,0.71711,108499998.0
2005-02-18 07:55:00,0.71709,0.71716,0.71683,0.71695,146200001.0
2005-02-18 07:56:00,0.71704,0.7172,0.71704,0.71704,84799999.0
2005-02-18 07:57:00,0.717,0.71711,0.71688,0.71711,83299999.0
2005-02-18 07:58:00,0.71737,0.71739,0.71691,0.71694,121999999.0
2005-02-18 07:59:00,0.71704,0.71713,0.71701,0.71713,85300000.0
2005-02-18 08:00:00,0.71685,0.71729,0.71685,0.7171,72600000.0
2005-02-18 08:01:00,0.7169,0.71704,0.71675,0.71704,139400003.0
2005-02-18 08:02:00,0.71706,0.71725,0.71689,0.71695,162300001.0
2005-02-18 08:03:00,0.71698,0.71698,0.71678,0.71685,62599998.0
2005-02-18 08:04:00,0.71685,0.71693,0.71678,0.71678,145200001.0
2005-02-18 08:05:00,0.7169,0.717,0.7167,0.7167,87400000.0
2005-02-18 08:06:00,0.7167,0.71685,0.7167,0.71676,133599999.0
2005-02-18 08:07:00,0.71682,0.71704,0.71669,0.71682,91600000.0
2005-02-18 08:08:00,0.71692,0.71697,0.71683,0.71688,98799998.0
2005-02-18 08:09:00,0.71674,0.71684,0.71657,0.71679,60400000.0
2005-02-18 08:10:00,0.71678,0.7169,0.71678,0.71683,93299999.0
2005-02-18 08:11:00,0.71685,0.71714,0.71685,0.71703,35799999.0
2005-02-18 08:12:00,0.71694,0.71703,0.71676,0.71703,71500000.0
2005-02-18 08:13:00,0.71694,0.71706,0.71678,0.71699,118600001.0
2005-02-18 08:14:00,0.7169,0.71693,0.71675,0.71675,54900000.0
2005-02-18 08:15:00,0.7169,0.7169,0.71656,0.71678,106100000.0
2005-02-18 08:16:00,0.71695,0.71706,0.71689,0.71689,124399999.0
2005-02-18 08:17:00,0.71704,0.71704,0.71673,0.71686,91699998.0
2005-02-18 08:18:00,0.71684,0.71689,0.71678,0.71681,76099999.0
2005-02-18 08:19:00,0.71687,0.71687,0.71666,0.71668,120599998.0
2005-02-18 08:20:00,0.71668,0.71688,0.71649,0.71678,113199998.0
2005-02-18 08:21:00,0.71664,0.71673,0.71653,0.71657,76599999.0
2005-02-18 08:22:00,0.71659,0.71676,0.71638,0.7164,120700002.0
2005-02-18 08:23:00,0.7165,0.71682,0.7165,0.71668,84300000.0
2005-02-18 08:24:00,0.7167,0.71674,0.71652,0.71673,105999999.0
2005-02-18 08:25:00,0.71673,0.71708,0.71659,0.71708,98100000.0
2005-02-18 08:26:00,0.71679,0.7171,0.71679,0.7171,75799999.0
2005-02-18 08:27:00,0.71685,0.71709,0.71685,0.71687,88000000.0
2005-02-18 08:28:00,0.7169,0.71695,0.7168,0.71695,78100000.0
2005-02-18 08:29:00,0.71696,0.71696,0.71674,0.71674,39100000.0
2005-02-18 08:30:00,0.71681,0.71704,0.71676,0.71688,96100000.0
2005-02-18 08:31:00,0.71673,0.71695,0.71672,0.71695,43900000.0
2005-02-18 08:32:00,0.71679,0.71707,0.71679,0.71705,167100001.0
2005-02-18 08:33:00,0.717,0.71727,0.71677,0.71727,74100000.0
2005-02-18 08:34:00,0.71706,0.71716,0.71702,0.71715,95099999.0
2005-02-18 08:35:00,0.71697,0.71708,0.71687,0.71708,56400000.0
2005-02-18 08:36:00,0.71698,0.71727,0.71698,0.71718,54200000.0
2005-02-18 08:37:00,0.71726,0.71729,0.71701,0.71702,42100000.0
2005-02-18 08:38:00,0.71719,0.71729,0.71702,0.71721,127499999.0
2005-02-18 08:39:00,0.71702,0.71732,0.71695,0.71722,90999998.0
2005-02-18 08:40:00,0.71699,0.71724,0.71687,0.71721,121799998.0
2005-02-18 08:41:00,0.71708,0.71722,0.71691,0.71722,135900000.0
2005-02-18 08:42:00,0.71711,0.71726,0.71711,0.71726,35500000.0
2005-02-18 08:43:00,0.7172,0.71728,0.717,0.71718,94900000.0
2005-02-18 08:44:00,0.7171,0.71727,0.71705,0.71713,113900003.0
2005-02-18 08:45:00,0.71711,0.7175,0.71711,0.71739,139099997.0
2005-02-18 08:46:00,0.71766,0.71766,0.7175,0.7175,87300001.0
2005-02-18 08:47:00,0.71751,0.71779,0.71751,0.71771,46200000.0
2005-02-18 08:48:00,0.71756,0.71786,0.7175,0.71785,60499999.0
2005-02-18 08:49:00,0.71769,0.71784,0.71758,0.71782,95000000.0
2005-02-18 08:50:00,0.71772,0.71773,0.71761,0.71772,80500000.0
2005-02-18 08:51:00,0.71769,0.71775,0.71754,0.71772,73300000.0
2005-02-18 08:52:00,0.7176,0.7176,0.71737,0.7176,95300000.0
2005-02-18 08:53:00,0.7174,0.71751,0.71727,0.7175,72399999.0
2005-02-18 08:54:00,0.71756,0.71764,0.71745,0.71757,131000000.0
2005-02-18 08:55:00,0.71754,0.71754,0.71733,0.71747,69500000.0
2005-02-18 08:56:00,0.71729,0.71742,0.71703,0.71726,48700000.0
2005-02-18 08:57:00,0.71758,0.71762,0.71739,0.71743,83299999.0
2005-02-18 08:58:00,0.71735,0.71758,0.7173,0.71755,93600000.0
2005-02-18 08:59:00,0.71761,0.71766,0.71728,0.71735,97500000.0
2005-02-18 09:00:00,0.71745,0.7176,0.71731,0.7176,121400002.0
2005-02-18 09:01:00,0.71736,0.7175,0.71736,0.7175,61399999.0
2005-02-18 09:02:00,0.71752,0.71752,0.71727,0.71742,76699999.0
2005-02-18 09:03:00,0.71742,0.71765,0.71728,0.71728,72599999.0
2005-02-18 09:04:00,0.71728,0.71749,0.71705,0.71749,87000000.0
2005-02-18 09:05:00,0.71739,0.71784,0.71739,0.71766,100500001.0
2005-02-18 09:06:00,0.71751,0.71796,0.7174,0.71796,123599999.0
2005-02-18 09:07:00,0.71803,0.71817,0.71786,0.71791,107999999.0
2005-02-18 09:08:00,0.71803,0.7182,0.71792,0.71806,124700002.0
2005-02-18 09:09:00,0.71793,0.71793,0.71768,0.71774,90400000.0
2005-02-18 09:10:00,0.71778,0.71823,0.71774,0.71789,104499999.0
2005-02-18 09:11:00,0.71813,0.71819,0.71784,0.71804,109900000.0
2005-02-18 09:12:00,0.7178,0.71805,0.71769,0.71805,132300002.0
2005-02-18 09:13:00,0.718,0.71813,0.71792,0.71805,76299999.0
2005-02-18 09:14:00,0.71796,0.71802,0.71767,0.71782,149400002.0
2005-02-18 09:15:00,0.71752,0.71785,0.71752,0.71772,72300000.0
2005-02-18 09:16:00,0.7179,0.71794,0.71774,0.71793,110099999.0
2005-02-18 09:17:00,0.71791,0.71798,0.71768,0.71768,125599999.0
2005-02-18 09:18:00,0.71801,0.71819,0.71797,0.71808,85900000.0
2005-02-18 09:19:00,0.71823,0.71825,0.71802,0.71807,143399999.0
2005-02-18 09:20:00,0.71785,0.718,0.71776,0.718,58100000.0
2005-02-18 09:21:00,0.71823,0.71826,0.71787,0.71787,82599999.0
2005-02-18 09:22:00,0.7179,0.71806,0.71782,0.71788,134000001.0
2005-02-18 09:23:00,0.71785,0.718,0.71774,0.718,143099999.0
2005-02-18 09:24:00,0.71781,0.7181,0.71777,0.7181,58000000.0
2005-02-18 09:25:00,0.71804,0.71809,0.71767,0.7177,165999998.0
2005-02-18 09:26:00,0.71808,0.71811,0.71775,0.71775,50800000.0
2005-02-18 09:27:00,0.7179,0.71796,0.71782,0.71783,75599999.0
2005-02-18 09:28:00,0.71794,0.71794,0.71779,0.71781,47200000.0
2005-02-18 09:29:00,0.71807,0.71824,0.71785,0.71824,98300000.0
2005-02-18 09:30:00,0.71813,0.71837,0.71812,0.71833,66000000.0
2005-02-18 09:31:00,0.71837,0.71838,0.71802,0.71838,111900001.0
2005-02-18 09:32:00,0.71816,0.7182,0.71808,0.71814,132399999.0
2005-02-18 09:33:00,0.71797,0.71846,0.71797,0.71829,93700000.0
2005-02-18 09:34:00,0.71807,0.71811,0.71795,0.71811,58199999.0
2005-02-18 09:35:00,0.71809,0.71815,0.71791,0.71803,107699998.0
2005-02-18 09:36:00,0.71799,0.71817,0.71792,0.71801,134599999.0
2005-02-18 09:37:00,0.71809,0.71814,0.71784,0.71805,125900000.0
2005-02-18 09:38:00,0.71803,0.71806,0.71789,0.71789,80599999.0
2005-02-18 09:39:00,0.718,0.71811,0.71785,0.71785,131700001.0
2005-02-18 09:40:00,0.71776,0.71782,0.7177,0.7177,83100000.0
2005-02-18 09:41:00,0.71779,0.71789,0.71754,0.71771,95899998.0
2005-02-18 09:42:00,0.71766,0.71773,0.7174,0.71747,51800000.0
2005-02-18 09:43:00,0.71762,0.71775,0.71739,0.71739,82199999.0
2005-02-18 09:44:00,0.71724,0.7174,0.71716,0.71721,69700000.0
2005-02-18 09:45:00,0.71744,0.71752,0.71722,0.71726,171400001.0
2005-02-18 09:46:00,0.71734,0.71753,0.71731,0.71733,143700000.0
2005-02-18 09:47:00,0.71761,0.71761,0.71717,0.71721,67699999.0
2005-02-18 09:48:00,0.71747,0.71752,0.71724,0.71752,126199999.0
2005-02-18 09:49:00,0.71764,0.71773,0.71752,0.71752,120299999.0
2005-02-18 09:50:00,0.71758,0.71775,0.71757,0.7176,145299999.0
2005-02-18 09:51:00,0.71773,0.71795,0.71768,0.71795,47800000.0
2005-02-18 09:52:00,0.71772,0.718,0.71772,0.7179,69700000.0
2005-02-18 09:53:00,0.71781,0.71784,0.71751,0.71765,107600002.0
2005-02-18 09:54:00,0.71781,0.71795,0.71764,0.71795,52200000.0
2005-02-18 09:55:00,0.71779,0.7179,0.71768,0.71782,60499999.0
2005-02-18 09:56:00,0.71767,0.71781,0.71762,0.71781,50700000.0
2005-02-18 09:57:00,0.71761,0.71794,0.71761,0.71789,49900000.0
2005-02-18 09:58:00,0.71794,0.71827,0.71794,0.71824,129700001.0
2005-02-18 09:59:00,0.71802,0.7182,0.71781,0.71792,159800001.0
2005-02-18 10:00:00,0.71791,0.71804,0.71782,0.71804,147999999.0
2005-02-18 10:01:00,0.718,0.7181,0.71792,0.718,75599998.0
2005-02-18 10:02:00,0.71794,0.71824,0.71794,0.71817,108700001.0
2005-02-18 10:03:00,0.71813,0.71829,0.71799,0.71799,155299997.0
2005-02-18 10:04:00,0.71799,0.71811,0.71791,0.71797,113800002.0
2005-02-18 10:05:00,0.71799,0.71824,0.71788,0.71788,82300000.0
2005-02-18 10:06:00,0.71809,0.71813,0.71789,0.7181,103000000.0
2005-02-18 10:07:00,0.71802,0.71818,0.718,0.718,75300000.0
2005-02-18 10:08:00,0.71792,0.71823,0.71792,0.71823,62500000.0
2005-02-18 10:09:00,0.71802,0.71829,0.71797,0.71824,131300003.0
2005-02-18 10:10:00,0.71815,0.71826,0.71796,0.71826,160100001.0
2005-02-18 10:11:00,0.7181,0.7181,0.71795,0.71795,21600001.0
2005-02-18 10:12:00,0.71789,0.71799,0.7178,0.71788,85999999.0
2005-02-18 10:13:00,0.71798,0.71837,0.71798,0.71822,87699999.0
2005-02-18 10:14:00,0.71809,0.71825,0.71796,0.71806,112300000.0
2005-02-18 10:15:00,0.71832,0.71839,0.71814,0.71818,126299999.0
2005-02-18 10:16:00,0.71827,0.71857,0.71817,0.71827,90100001.0
2005-02-18 10:17:00,0.71841,0.71854,0.71835,0.71854,104600001.0
2005-02-18 10:18:00,0.71849,0.71862,0.71825,0.71843,137200000.0
2005-02-18 10:19:00,0.71836,0.71849,0.71833,0.71849,141400001.0
2005-02-18 10:20:00,0.71829,0.71833,0.71813,0.71813,93900001.0
2005-02-18 10:21:00,0.71811,0.71816,0.7179,0.71798,73200001.0
2005-02-18 10:22:00,0.71785,0.71802,0.71772,0.71784,114499999.0
2005-02-18 10:23:00,0.7182,0.7182,0.7177,0.7177,144000001.0
2005-02-18 10:24:00,0.71795,0.71825,0.71795,0.71815,124199998.0
2005-02-18 10:25:00,0.71808,0.71828,0.71798,0.71828,84899999.0
2005-02-18 10:26:00,0.71828,0.71832,0.71812,0.71812,74800000.0
2005-02-18 10:27:00,0.71831,0.71852,0.71826,0.71837,159600002.0
2005-02-18 10:28:00,0.7185,0.71861,0.71835,0.71835,64000000.0
2005-02-18 10:29:00,0.71856,0.71867,0.71846,0.71848,123499998.0
2005-02-18 10:30:00,0.71853,0.71857,0.71853,0.71857,73600000.0
2005-02-18 10:31:00,0.71862,0.7187,0.71849,0.71854,71700001.0
2005-02-18 10:32:00,0.71875,0.71884,0.71864,0.71864,72600000.0
2005-02-18 10:33:00,0.71865,0.71885,0.71864,0.71864,64500000.0
2005-02-18 10:34:00,0.71859,0.71884,0.71859,0.71884,99800002.0
2005-02-18 10:35:00,0.71872,0.71876,0.71868,0.71868,50200000.0
2005-02-18 10:36:00,0.71871,0.71885,0.71869,0.71869,40700000.0
2005-02-18 10:37:00,0.7186,0.71886,0.7186,0.71882,103100000.0
2005-02-18 10:38:00,0.71861,0.71869,0.71854,0.71856,109200001.0
2005-02-18 10:39:00,0.71864,0.71895,0.71864,0.71892,73300000.0
2005-02-18 10:40:00,0.71864,0.71864,0.71848,0.7186,91300000.0
2005-02-18 10:41:00,0.71853,0.71868,0.71853,0.71854,61400000.0
2005-02-18 10:42:00,0.71874,0.71885,0.71848,0.7186,86900000.0
2005-02-18 10:43:00,0.71868,0.71889,0.71865,0.71883,106799999.0
2005-02-18 10:44:00,0.71869,0.71875,0.71859,0.71871,86000000.0
2005-02-18 10:45:00,0.71878,0.71889,0.71864,0.71872,167400001.0
2005-02-18 10:46:00,0.71865,0.71865,0.71849,0.71858,120499998.0
2005-02-18 10:47:00,0.71846,0.71867,0.71841,0.71867,176100001.0
2005-02-18 10:48:00,0.71867,0.71867,0.71843,0.71855,63700001.0
2005-02-18 10:49:00,0.71855,0.71863,0.71844,0.71849,147000000.0
2005-02-18 10:50:00,0.71854,0.71876,0.71854,0.71871,89299999.0
2005-02-18 10:51:00,0.71862,0.71868,0.71833,0.71847,80499999.0
2005-02-18 10:52:00,0.71848,0.71858,0.7184,0.71843,83900000.0
2005-02-18 10:53:00,0.71843,0.7185,0.71836,0.7185,60900000.0
2005-02-18 10:54:00,0.71856,0.71868,0.71834,0.71837,30700000.0
2005-02-18 10:55:00,0.71832,0.71841,0.71823,0.71823,70900001.0
2005-02-18 10:56:00,0.71836,0.71851,0.71827,0.71851,182200000.0
2005-02-18 10:57:00,0.71851,0.71859,0.71837,0.71845,117899999.0
2005-02-18 10:58:00,0.71835,0.71849,0.7183,0.71849,62100000.0
2005-02-18 10:59:00,0.71843,0.71854,0.71823,0.71823,77399998.0
2005-02-18 11:00:00,0.7185,0.7186,0.71826,0.71848,114900000.0
2005-02-18 11:01:00,0.71847,0.71871,0.71843,0.71863,196100002.0
2005-02-18 11:02:00,0.71864,0.71874,0.71829,0.71847,106800000.0
2005-02-18 11:03:00,0.71864,0.71876,0.71841,0.71864,103800000.0
2005-02-18 11:04:00,0.7185,0.71871,0.71849,0.71856,72800001.0
2005-02-18 11:05:00,0.7186,0.7186,0.71844,0.7186,62300001.0
2005-02-18 11:06:00,0.71854,0.71867,0.71854,0.7186,67500000.0
2005-02-18 11:07:00,0.71868,0.71868,0.71853,0.71862,70600000.0
2005-02-18 11:08:00,0.71855,0.71904,0.71855,0.7186,196499996.0
2005-02-18 11:09:00,0.71843,0.71859,0.71843,0.7185,177300002.0
2005-02-18 11:10:00,0.71852,0.71854,0.71823,0.71849,161799996.0
2005-02-18 11:11:00,0.71875,0.71875,0.71854,0.71864,92399999.0
2005-02-18 11:12:00,0.71866,0.71879,0.71851,0.71871,56200001.0
2005-02-18 11:13:00,0.71853,0.71867,0.71851,0.7186,111100000.0
2005-02-18 11:14:00,0.71861,0.71865,0.71842,0.71842,162099999.0
2005-02-18 11:15:00,0.71858,0.71863,0.71836,0.71836,82100000.0
2005-02-18 11:16:00,0.7185,0.7185,0.71832,0.71841,94400000.0
2005-02-18 11:17:00,0.71852,0.71876,0.71845,0.71845,57400000.0
2005-02-18 11:18:00,0.71866,0.7187,0.71844,0.71847,98200000.0
2005-02-18 11:19:00,0.71831,0.71878,0.71831,0.71849,88099999.0
2005-02-18 11:20:00,0.71851,0.71856,0.71845,0.71853,71500000.0
2005-02-18 11:21:00,0.71838,0.71854,0.71838,0.71838,93999998.0
2005-02-18 11:22:00,0.71838,0.71858,0.71835,0.7185,91200000.0
2005-02-18 11:23:00,0.71877,0.71877,0.71837,0.71837,80000000.0
2005-02-18 11:24:00,0.71848,0.71869,0.71836,0.71843,115400000.0
2005-02-18 11:25:00,0.71853,0.71864,0.7184,0.7184,71000000.0
2005-02-18 11:26:00,0.71858,0.71872,0.71857,0.7186,104599998.0
2005-02-18 11:27:00,0.71849,0.71862,0.71849,0.71855,85400000.0
2005-02-18 11:28:00,0.71866,0.71866,0.71845,0.71854,77200002.0
2005-02-18 11:29:00,0.71861,0.71866,0.71847,0.71847,76899999.0
2005-02-18 11:30:00,0.71867,0.71878,0.71853,0.71857,71500000.0
2005-02-18 11:31:00,0.71864,0.71872,0.71835,0.71835,110599998.0
2005-02-18 11:32:00,0.71847,0.71874,0.71847,0.71862,52999999.0
2005-02-18 11:33:00,0.71854,0.71866,0.71854,0.71858,79499998.0
2005-02-18 11:34:00,0.71878,0.71886,0.71864,0.71872,108599998.0
2005-02-18 11:35:00,0.71882,0.71884,0.71859,0.71884,57099999.0
2005-02-18 11:36:00,0.71869,0.71892,0.7186,0.71892,118300000.0
2005-02-18 11:37:00,0.71892,0.71892,0.71872,0.71872,92500002.0
2005-02-18 11:38:00,0.71874,0.71886,0.7187,0.71886,126600001.0
2005-02-18 11:39:00,0.71874,0.71878,0.7187,0.71871,93300001.0
2005-02-18 11:40:00,0.71855,0.71885,0.71855,0.71882,101300001.0
2005-02-18 11:41:00,0.71874,0.71893,0.71874,0.71878,66500000.0
2005-02-18 11:42:00,0.71868,0.71876,0.71868,0.71875,64799998.0
2005-02-18 11:43:00,0.71875,0.71901,0.71869,0.71869,96100001.0
2005-02-18 11:44:00,0.71882,0.71897,0.71879,0.71885,69300000.0
2005-02-18 11:45:00,0.71895,0.71901,0.71887,0.71891,82400001.0
2005-02-18 11:46:00,0.71894,0.71903,0.71894,0.71903,37300000.0
2005-02-18 11:47:00,0.71905,0.71906,0.71889,0.71889,107099998.0
2005-02-18 11:48:00,0.71888,0.71895,0.71881,0.71881,87700000.0
2005-02-18 11:49:00,0.71883,0.71922,0.71883,0.71907,135699999.0
2005-02-18 11:50:00,0.71926,0.71928,0.71887,0.71887,97000000.0
2005-02-18 11:51:00,0.71889,0.71905,0.71889,0.71899,55400000.0
2005-02-18 11:52:00,0.71899,0.71915,0.71882,0.71915,98300002.0
2005-02-18 11:53:00,0.71894,0.71909,0.71888,0.71888,133299998.0
2005-02-18 11:54:00,0.71916,0.71917,0.71895,0.71895,52800000.0
2005-02-18 11:55:00,0.71888,0.719,0.71884,0.71884,66200000.0
2005-02-18 11:56:00,0.71881,0.71912,0.71881,0.71909,59000000.0
2005-02-18 11:57:00,0.71911,0.71913,0.7189,0.7189,87300000.0
2005-02-18 11:58:00,0.71918,0.71918,0.71895,0.71895,32600000.0
2005-02-18 11:59:00,0.71902,0.71935,0.71902,0.7193,114000000.0
2005-02-18 12:00:00,0.71901,0.71923,0.71901,0.71923,116600000.0
2005-02-18 12:01:00,0.71919,0.71926,0.71897,0.71897,109200000.0
2005-02-18 12:02:00,0.71922,0.71929,0.71903,0.71914,87100000.0
2005-02-18 12:03:00,0.71935,0.71935,0.71908,0.71908,93900001.0
2005-02-18 12:04:00,0.71917,0.71924,0.71901,0.71924,36200000.0
2005-02-18 12:05:00,0.71915,0.71945,0.71915,0.71945,92900001.0
2005-02-18 12:06:00,0.71903,0.7193,0.71903,0.7193,83899999.0
2005-02-18 12:07:00,0.71914,0.71948,0.71914,0.71947,121300000.0
2005-02-18 12:08:00,0.71899,0.71942,0.71899,0.71942,52600000.0
2005-02-18 12:09:00,0.71909,0.71915,0.71904,0.71911,87300001.0
2005-02-18 12:10:00,0.71909,0.7193,0.71908,0.71923,104400000.0
2005-02-18 12:11:00,0.7193,0.7193,0.71896,0.71896,85200000.0
2005-02-18 12:12:00,0.71918,0.71918,0.71895,0.71899,50000000.0
2005-02-18 12:13:00,0.71912,0.71916,0.71895,0.71912,144900001.0
2005-02-18 12:14:00,0.71904,0.71904,0.71876,0.7188,159299998.0
2005-02-18 12:15:00,0.71885,0.71906,0.71877,0.71906,76399999.0
2005-02-18 12:16:00,0.71917,0.71918,0.71881,0.71891,111800000.0
2005-02-18 12:17:00,0.71893,0.71895,0.71883,0.71888,102700000.0
2005-02-18 12:18:00,0.71896,0.71896,0.71876,0.71891,88499999.0
2005-02-18 12:19:00,0.71896,0.71899,0.71882,0.71882,103099998.0
2005-02-18 12:20:00,0.71885,0.71928,0.71882,0.71912,100799997.0
2005-02-18 12:21:00,0.71887,0.71936,0.71874,0.71936,104799998.0
2005-02-18 12:22:00,0.71918,0.71929,0.71904,0.71929,36300000.0
2005-02-18 12:23:00,0.71911,0.71925,0.71909,0.71918,58700000.0
2005-02-18 12:24:00,0.71903,0.71914,0.71883,0.71914,55100000.0
2005-02-18 12:25:00,0.71931,0.71932,0.71908,0.71928,117399999.0
2005-02-18 12:26:00,0.71934,0.71934,0.71891,0.71907,107400000.0
2005-02-18 12:27:00,0.71923,0.71928,0.71915,0.71923,79800000.0
2005-02-18 12:28:00,0.71902,0.71927,0.71902,0.71912,103000000.0
2005-02-18 12:29:00,0.71913,0.71933,0.71904,0.71928,147400001.0
2005-02-18 12:30:00,0.71933,0.71936,0.71923,0.7193,134000001.0
2005-02-18 12:31:00,0.71937,0.71937,0.71911,0.71914,101100001.0
2005-02-18 12:32:00,0.71922,0.71931,0.71908,0.71927,99700000.0
2005-02-18 12:33:00,0.71928,0.71949,0.71928,0.71949,54300000.0
2005-02-18 12:34:00,0.71932,0.71939,0.71906,0.71926,130500001.0
2005-02-18 12:35:00,0.71917,0.71933,0.71917,0.71918,60100000.0
2005-02-18 12:36:00,0.71918,0.71926,0.71887,0.7191,71800000.0
2005-02-18 12:37:00,0.71925,0.7194,0.71921,0.71926,62100000.0
2005-02-18 12:38:00,0.71911,0.71915,0.71899,0.71913,88300001.0
2005-02-18 12:39:00,0.7192,0.71925,0.71897,0.71909,79099999.0
2005-02-18 12:40:00,0.71903,0.71932,0.71881,0.71932,68500000.0
2005-02-18 12:41:00,0.71906,0.71906,0.71895,0.71904,32100000.0
2005-02-18 12:42:00,0.71898,0.71907,0.71885,0.719,86000000.0
2005-02-18 12:43:00,0.71916,0.71928,0.71899,0.71899,100899999.0
2005-02-18 12:44:00,0.71912,0.71912,0.71892,0.71892,34199999.0
2005-02-18 12:45:00,0.71925,0.71926,0.71905,0.71926,66300000.0
2005-02-18 12:46:00,0.71917,0.71917,0.71876,0.71889,47900000.0
2005-02-18 12:47:00,0.71884,0.71892,0.71863,0.71874,105899999.0
2005-02-18 12:48:00,0.71872,0.71881,0.71864,0.71867,66000001.0
2005-02-18 12:49:00,0.71873,0.71892,0.71858,0.71892,142500000.0
2005-02-18 12:50:00,0.71885,0.71897,0.71862,0.71871,65500001.0
2005-02-18 12:51:00,0.71885,0.719,0.71873,0.7188,156299998.0
2005-02-18 12:52:00,0.71872,0.71879,0.7186,0.71862,70800000.0
2005-02-18 12:53:00,0.7187,0.71888,0.71855,0.71888,117600002.0
2005-02-18 12:54:00,0.71886,0.71888,0.7187,0.71883,107599999.0
2005-02-18 12:55:00,0.71879,0.71891,0.71869,0.71891,157700000.0
2005-02-18 12:56:00,0.71876,0.71888,0.71871,0.71872,151899998.0
2005-02-18 12:57:00,0.71874,0.71884,0.71859,0.71859,168500000.0
2005-02-18 12:58:00,0.71886,0.71895,0.71873,0.71895,63200001.0
2005-02-18 12:59:00,0.71871,0.71892,0.71871,0.71887,91400000.0
2005-02-18 13:00:00,0.71876,0.71876,0.71858,0.71872,84300000.0
2005-02-18 13:01:00,0.7185,0.71893,0.71845,0.71893,126199998.0
2005-02-18 13:02:00,0.71859,0.71878,0.71852,0.71878,139599999.0
2005-02-18 13:03:00,0.71869,0.71896,0.71855,0.71885,110299998.0
2005-02-18 13:04:00,0.7188,0.71884,0.71864,0.71868,96300000.0
2005-02-18 13:05:00,0.71879,0.71893,0.71868,0.71882,151900000.0
2005-02-18 13:06:00,0.71875,0.71882,0.7186,0.71882,84800001.0
2005-02-18 13:07:00,0.7186,0.71892,0.7186,0.71881,117199998.0
2005-02-18 13:08:00,0.71869,0.71891,0.71869,0.7187,95099999.0
2005-02-18 13:09:00,0.71885,0.7191,0.71885,0.71891,75300000.0
2005-02-18 13:10:00,0.71898,0.71911,0.71882,0.71882,82000000.0
2005-02-18 13:11:00,0.71889,0.71905,0.71875,0.71875,63100000.0
2005-02-18 13:12:00,0.71881,0.71913,0.71881,0.71913,150899998.0
2005-02-18 13:13:00,0.71905,0.71905,0.71879,0.71886,97599999.0
2005-02-18 13:14:00,0.71881,0.71891,0.71871,0.71891,181900000.0
2005-02-18 13:15:00,0.71893,0.71917,0.71884,0.71917,131400000.0
2005-02-18 13:16:00,0.71912,0.71912,0.71874,0.71874,51799999.0
2005-02-18 13:17:00,0.71882,0.71903,0.71882,0.71898,65600000.0
2005-02-18 13:18:00,0.71878,0.71892,0.71878,0.71878,61900000.0
2005-02-18 13:19:00,0.71881,0.71895,0.71875,0.71895,109700000.0
2005-02-18 13:20:00,0.71883,0.71912,0.71883,0.71912,87200001.0
2005-02-18 13:21:00,0.71912,0.71912,0.71875,0.71875,68300000.0
2005-02-18 13:22:00,0.71881,0.71896,0.71875,0.7188,105100000.0
2005-02-18 13:23:00,0.71899,0.719,0.7187,0.7189,104300000.0
2005-02-18 13:24:00,0.71902,0.71912,0.71869,0.71869,98500000.0
2005-02-18 13:25:00,0.7188,0.71887,0.7188,0.71882,35300000.0
2005-02-18 13:26:00,0.71867,0.7188,0.71838,0.71878,65900000.0
2005-02-18 13:27:00,0.71901,0.71901,0.71879,0.71886,59100000.0
2005-02-18 13:28:00,0.71875,0.71886,0.71858,0.71859,101999999.0
2005-02-18 13:29:00,0.71873,0.71879,0.71866,0.71866,128000000.0
2005-02-18 13:30:00,0.71867,0.71892,0.71857,0.71861,82199999.0
2005-02-18 13:31:00,0.71867,0.71882,0.71867,0.71875,18200000.0
2005-02-18 13:32:00,0.71879,0.71882,0.71866,0.71868,90500001.0
2005-02-18 13:33:00,0.71887,0.7189,0.71876,0.71876,158599998.0
2005-02-18 13:34:00,0.71863,0.71887,0.71863,0.71886,75299999.0
2005-02-18 13:35:00,0.71898,0.71907,0.71867,0.71883,74500000.0
2005-02-18 13:36:00,0.71876,0.71876,0.71834,0.71834,102399999.0
2005-02-18 13:37:00,0.71861,0.71885,0.71853,0.71867,61400000.0
2005-02-18 13:38:00,0.71875,0.71881,0.71861,0.71864,118400002.0
2005-02-18 13:39:00,0.71868,0.7188,0.71859,0.71866,80100000.0
2005-02-18 13:40:00,0.71835,0.71871,0.71826,0.7187,79200000.0
2005-02-18 13:41:00,0.71859,0.71877,0.71837,0.7186,152700000.0
2005-02-18 13:42:00,0.71856,0.71867,0.71841,0.71858,67800000.0
2005-02-18 13:43:00,0.71879,0.71906,0.71846,0.71906,107400002.0
2005-02-18 13:44:00,0.71896,0.71896,0.7187,0.71883,114800001.0
2005-02-18 13:45:00,0.71881,0.71899,0.71864,0.71866,73900000.0
2005-02-18 13:46:00,0.71871,0.71899,0.71869,0.71871,112900000.0
2005-02-18 13:47:00,0.71878,0.71881,0.7186,0.71881,98999999.0
2005-02-18 13:48:00,0.71867,0.71886,0.71856,0.71877,118100002.0
2005-02-18 13:49:00,0.71886,0.71886,0.71838,0.7187,71000000.0
2005-02-18 13:50:00,0.7186,0.71879,0.71856,0.7187,134300003.0
2005-02-18 13:51:00,0.71859,0.71885,0.71859,0.71885,113300000.0
2005-02-18 13:52:00,0.71868,0.71885,0.71844,0.71875,135100003.0
2005-02-18 13:53:00,0.71858,0.71873,0.71845,0.71845,98000001.0
2005-02-18 13:54:00,0.71843,0.71849,0.71834,0.71846,109800001.0
2005-02-18 13:55:00,0.71848,0.71867,0.71848,0.7185,61599999.0
2005-02-18 13:56:00,0.71847,0.71847,0.71831,0.71831,85800000.0
2005-02-18 13:57:00,0.71856,0.71865,0.71843,0.71843,73699999.0
2005-02-18 13:58:00,0.71841,0.71864,0.71841,0.71861,79399999.0
2005-02-18 13:59:00,0.71842,0.7186,0.71842,0.7186,93000000.0
2005-02-18 14:00:00,0.71854,0.71871,0.71814,0.7184,168400001.0
2005-02-18 14:01:00,0.71847,0.71864,0.71833,0.71864,114900000.0
2005-02-18 14:02:00,0.71843,0.71863,0.71831,0.71845,119199998.0
2005-02-18 14:03:00,0.7185,0.71871,0.71845,0.71853,60600000.0
2005-02-18 14:04:00,0.71852,0.71863,0.71852,0.71862,133899999.0
2005-02-18 14:05:00,0.71863,0.71863,0.71842,0.71855,118400000.0
2005-02-18 14:06:00,0.71868,0.71868,0.71836,0.71852,96399998.0
2005-02-18 14:07:00,0.71837,0.71837,0.71809,0.7182,62300001.0
2005-02-18 14:08:00,0.7183,0.71867,0.71826,0.71858,108799998.0
2005-02-18 14:09:00,0.71858,0.71858,0.71828,0.71828,133400002.0
2005-02-18 14:10:00,0.7185,0.71854,0.71844,0.71854,70200000.0
2005-02-18 14:11:00,0.71854,0.71859,0.71847,0.7185,53300000.0
2005-02-18 14:12:00,0.71849,0.71874,0.71849,0.71869,117200000.0
2005-02-18 14:13:00,0.71854,0.71865,0.7182,0.71855,97300000.0
2005-02-18 14:14:00,0.71849,0.71865,0.71848,0.71859,92600001.0
2005-02-18 14:15:00,0.71862,0.71867,0.71854,0.71865,58600000.0
2005-02-18 14:16:00,0.71856,0.71868,0.71847,0.71847,91800004.0
2005-02-18 14:17:00,0.71854,0.71854,0.71846,0.71846,26300000.0
2005-02-18 14:18:00,0.71853,0.71863,0.71846,0.71848,111299999.0
2005-02-18 14:19:00,0.71817,0.71853,0.71817,0.71852,83400000.0
2005-02-18 14:20:00,0.71846,0.7187,0.71846,0.71866,129099999.0
2005-02-18 14:21:00,0.71848,0.71858,0.7183,0.71851,95499999.0
2005-02-18 14:22:00,0.71832,0.71857,0.71832,0.71838,66999999.0
2005-02-18 14:23:00,0.71843,0.71856,0.71842,0.7185,36700000.0
2005-02-18 14:24:00,0.71843,0.71853,0.71836,0.71844,98700001.0
2005-02-18 14:25:00,0.71841,0.71864,0.71841,0.71857,42100000.0
2005-02-18 14:26:00,0.71842,0.71854,0.7184,0.71846,147600000.0
2005-02-18 14:27:00,0.71866,0.71869,0.71849,0.71849,95999999.0
2005-02-18 14:28:00,0.71845,0.71852,0.71833,0.71833,54700000.0
2005-02-18 14:29:00,0.71862,0.71878,0.7186,0.71874,99899998.0
2005-02-18 14:30:00,0.71892,0.71898,0.71875,0.71884,111099999.0
2005-02-18 14:31:00,0.71865,0.71873,0.71846,0.71852,84499999.0
2005-02-18 14:32:00,0.71836,0.71878,0.71836,0.71868,78300001.0
2005-02-18 14:33:00,0.71871,0.71877,0.71856,0.71856,41499999.0
2005-02-18 14:34:00,0.71897,0.71897,0.71876,0.71882,98100000.0
2005-02-18 14:35:00,0.71869,0.71908,0.71869,0.719,129400001.0
2005-02-18 14:36:00,0.71897,0.71897,0.71878,0.7188,76300000.0
2005-02-18 14:37:00,0.71864,0.71901,0.71853,0.71855,134500001.0
2005-02-18 14:38:00,0.71853,0.71896,0.71853,0.71888,138999999.0
2005-02-18 14:39:00,0.71879,0.71898,0.71869,0.71881,116400001.0
2005-02-18 14:40:00,0.71907,0.71907,0.71889,0.71895,147199998.0
2005-02-18 14:41:00,0.71885,0.71919,0.71885,0.71917,77200000.0
2005-02-18 14:42:00,0.7191,0.7191,0.71884,0.71899,116399997.0
2005-02-18 14:43:00,0.71889,0.71899,0.71882,0.71882,94600001.0
2005-02-18 14:44:00,0.71888,0.71893,0.71876,0.71888,126599999.0
2005-02-18 14:45:00,0.71864,0.71881,0.71857,0.7187,121099999.0
2005-02-18 14:46:00,0.71881,0.71895,0.71872,0.71884,84300000.0
2005-02-18 14:47:00,0.71874,0.71904,0.71872,0.71897,132600002.0
2005-02-18 14:48:00,0.71884,0.71907,0.71882,0.71906,56600000.0
2005-02-18 14:49:00,0.71899,0.71906,0.71883,0.71883,72200000.0
2005-02-18 14:50:00,0.71884,0.71918,0.71884,0.719,94299999.0
2005-02-18 14:51:00,0.71901,0.71904,0.71886,0.71886,96800000.0
2005-02-18 14:52:00,0.71925,0.71927,0.71882,0.71893,141500000.0
2005-02-18 14:53:00,0.71896,0.71898,0.7185,0.71898,138900002.0
2005-02-18 14:54:00,0.71868,0.7192,0.71868,0.7192,184700000.0
2005-02-18 14:55:00,0.71924,0.71932,0.71914,0.71914,98100001.0
2005-02-18 14:56:00,0.71893,0.71934,0.71893,0.7193,130899999.0
2005-02-18 14:57:00,0.71907,0.71935,0.71907,0.71921,69300000.0
2005-02-18 14:58:00,0.7193,0.71939,0.71925,0.71938,56399999.0
2005-02-18 14:59:00,0.71951,0.71951,0.71924,0.71924,66500000.0
2005-02-18 15:00:00,0.71925,0.72031,0.71922,0.72031,67299999.0
2005-02-18 15:01:00,0.72034,0.72042,0.72007,0.72031,104000001.0
2005-02-18 15:02:00,0.72001,0.72022,0.7198,0.71995,118800001.0
2005-02-18 15:03:00,0.71985,0.71991,0.7188,0.71889,90300000.0
2005-02-18 15:04:00,0.71881,0.71932,0.71881,0.71929,73300000.0
2005-02-18 15:05:00,0.71904,0.71929,0.71902,0.71912,103500000.0
2005-02-18 15:06:00,0.71924,0.71937,0.71914,0.71933,120300000.0
2005-02-18 15:07:00,0.71927,0.71943,0.71914,0.71938,89800000.0
2005-02-18 15:08:00,0.71946,0.71965,0.71909,0.71909,123800001.0
2005-02-18 15:09:00,0.7194,0.7194,0.71904,0.71913,103600000.0
2005-02-18 15:10:00,0.71935,0.71943,0.7192,0.71935,90000000.0
2005-02-18 15:11:00,0.71921,0.71931,0.71904,0.71904,120000001.0
2005-02-18 15:12:00,0.71891,0.71902,0.7188,0.71893,57400000.0
2005-02-18 15:13:00,0.71926,0.71926,0.71886,0.71892,60300001.0
2005-02-18 15:14:00,0.7191,0.71923,0.7191,0.71923,111100001.0
2005-02-18 15:15:00,0.7192,0.71926,0.71905,0.71913,87099999.0
2005-02-18 15:16:00,0.71915,0.71921,0.719,0.7191,124000000.0
2005-02-18 15:17:00,0.71913,0.71943,0.71899,0.71938,128999998.0
2005-02-18 15:18:00,0.71917,0.7194,0.71917,0.71921,98200002.0
2005-02-18 15:19:00,0.7194,0.71943,0.71914,0.71932,84500000.0
2005-02-18 15:20:00,0.71936,0.71951,0.71919,0.7195,123199999.0
2005-02-18 15:21:00,0.71938,0.71952,0.71927,0.71927,138299997.0
2005-02-18 15:22:00,0.71926,0.71949,0.71921,0.71925,68500000.0
2005-02-18 15:23:00,0.71953,0.72006,0.71953,0.71997,62300001.0
2005-02-18 15:24:00,0.71985,0.72059,0.71985,0.72034,130699998.0
2005-02-18 15:25:00,0.72037,0.72065,0.72017,0.72019,169699996.0
2005-02-18 15:26:00,0.7201,0.72061,0.7201,0.72061,107900001.0
2005-02-18 15:27:00,0.72067,0.72087,0.72064,0.72083,92300000.0
2005-02-18 15:28:00,0.72097,0.72102,0.72068,0.72096,135399999.0
2005-02-18 15:29:00,0.7208,0.72113,0.72069,0.72113,114599999.0
2005-02-18 15:30:00,0.7212,0.72144,0.72023,0.72023,81900000.0
2005-02-18 15:31:00,0.72,0.72028,0.71995,0.72024,98000000.0
2005-02-18 15:32:00,0.72025,0.72038,0.71939,0.71939,78099998.0
2005-02-18 15:33:00,0.71908,0.7197,0.71904,0.7197,99699999.0
2005-02-18 15:34:00,0.7195,0.71983,0.71945,0.71976,99100000.0
2005-02-18 15:35:00,0.71978,0.71978,0.71923,0.71923,127600001.0
2005-02-18 15:36:00,0.71934,0.71963,0.71923,0.71936,159099997.0
2005-02-18 15:37:00,0.71926,0.71938,0.71892,0.71928,142399999.0
2005-02-18 15:38:00,0.71938,0.71944,0.71908,0.71944,118500001.0
2005-02-18 15:39:00,0.71957,0.7196,0.71932,0.71958,109299998.0
2005-02-18 15:40:00,0.71975,0.71992,0.7196,0.71964,70100000.0
2005-02-18 15:41:00,0.71985,0.71992,0.7196,0.7199,120300001.0
2005-02-18 15:42:00,0.71974,0.71983,0.71935,0.71943,128999999.0
2005-02-18 15:43:00,0.71932,0.71971,0.71926,0.71968,97600000.0
2005-02-18 15:44:00,0.71967,0.71998,0.71966,0.71996,115399998.0
2005-02-18 15:45:00,0.72011,0.72017,0.7197,0.7197,82500002.0
2005-02-18 15:46:00,0.72004,0.72014,0.71989,0.71995,102599999.0
2005-02-18 15:47:00,0.7205,0.7206,0.72021,0.72021,50599999.0
2005-02-18 15:48:00,0.72006,0.72029,0.72006,0.72021,141300000.0
2005-02-18 15:49:00,0.7202,0.72067,0.7202,0.72052,118099999.0
2005-02-18 15:50:00,0.72059,0.72068,0.72037,0.72053,100200001.0
2005-02-18 15:51:00,0.72067,0.72104,0.72063,0.72078,133800001.0
2005-02-18 15:52:00,0.72097,0.72108,0.72062,0.72065,123700001.0
2005-02-18 15:53:00,0.72077,0.72082,0.72049,0.72076,122699999.0
2005-02-18 15:54:00,0.72089,0.72096,0.72069,0.72085,109699999.0
2005-02-18 15:55:00,0.72076,0.72095,0.72076,0.72084,126800000.0
2005-02-18 15:56:00,0.72077,0.72109,0.7207,0.72108,103100000.0
2005-02-18 15:57:00,0.72114,0.72125,0.72109,0.72116,105500001.0
2005-02-18 15:58:00,0.72117,0.72144,0.72109,0.72143,128099999.0
2005-02-18 15:59:00,0.72112,0.72112,0.72077,0.72098,92900002.0
2005-02-18 16:00:00,0.72117,0.72117,0.72083,0.72102,78299999.0
2005-02-18 16:01:00,0.72098,0.72112,0.72075,0.72106,101100002.0
2005-02-18 16:02:00,0.72083,0.72085,0.72067,0.72067,87499999.0
2005-02-18 16:03:00,0.72083,0.72131,0.72071,0.72111,117699999.0
2005-02-18 16:04:00,0.72118,0.7212,0.72097,0.72109,113199999.0
2005-02-18 16:05:00,0.72088,0.72108,0.72088,0.72107,95899998.0
2005-02-18 16:06:00,0.72119,0.72119,0.72087,0.72103,136199998.0
2005-02-18 16:07:00,0.72097,0.72114,0.72097,0.72114,103700000.0
2005-02-18 16:08:00,0.72108,0.72114,0.721,0.72101,154100001.0
2005-02-18 16:09:00,0.72102,0.72123,0.72096,0.72096,100800001.0
2005-02-18 16:10:00,0.72106,0.72129,0.72093,0.72101,139000002.0
2005-02-18 16:11:00,0.72107,0.72109,0.72076,0.72089,153700000.0
2005-02-18 16:12:00,0.7209,0.721,0.72081,0.72089,125200002.0
2005-02-18 16:13:00,0.72074,0.72082,0.72066,0.72071,92999999.0
2005-02-18 16:14:00,0.72068,0.72091,0.72068,0.72081,83600000.0
2005-02-18 16:15:00,0.72092,0.72108,0.7208,0.72107,103100000.0
2005-02-18 16:16:00,0.72114,0.72123,0.72072,0.72123,93300000.0
2005-02-18 16:17:00,0.72098,0.7211,0.72098,0.72098,72899999.0
2005-02-18 16:18:00,0.72101,0.72108,0.72084,0.72084,99700002.0
2005-02-18 16:19:00,0.72085,0.72096,0.72064,0.7208,140900000.0
2005-02-18 16:20:00,0.72084,0.72099,0.72076,0.72085,92500001.0
2005-02-18 16:21:00,0.72081,0.72091,0.72078,0.72088,103500000.0
2005-02-18 16:22:00,0.72094,0.72099,0.72075,0.72078,115600002.0
2005-02-18 16:23:00,0.7209,0.72095,0.7207,0.72082,75500000.0
2005-02-18 16:24:00,0.72063,0.72097,0.72063,0.7209,132600000.0
2005-02-18 16:25:00,0.72097,0.72097,0.72082,0.72088,177500002.0
2005-02-18 16:26:00,0.72084,0.72099,0.72069,0.72099,80600000.0
2005-02-18 16:27:00,0.72094,0.72094,0.72065,0.72082,64600000.0
2005-02-18 16:28:00,0.72043,0.72086,0.72043,0.72086,76200000.0
2005-02-18 16:29:00,0.72076,0.72087,0.72069,0.72079,78099999.0
2005-02-18 16:30:00,0.72089,0.72093,0.72064,0.72064,131300002.0
2005-02-18 16:31:00,0.72093,0.72099,0.72068,0.72075,105299999.0
2005-02-18 16:32:00,0.721,0.72116,0.7209,0.72114,118699998.0
2005-02-18 16:33:00,0.72122,0.72136,0.72096,0.72096,146899999.0
2005-02-18 16:34:00,0.72095,0.72125,0.72095,0.7211,70000000.0
2005-02-18 16:35:00,0.72093,0.72093,0.72083,0.72086,110199998.0
2005-02-18 16:36:00,0.72074,0.72086,0.72066,0.72085,59800000.0
2005-02-18 16:37:00,0.7207,0.72084,0.72066,0.72068,88000000.0
2005-02-18 16:38:00,0.72066,0.72087,0.72058,0.72081,100299998.0
2005-02-18 16:39:00,0.72057,0.72072,0.7204,0.72056,80799999.0
2005-02-18 16:40:00,0.72064,0.72067,0.72038,0.72045,126600000.0
2005-02-18 16:41:00,0.7206,0.72066,0.72045,0.72045,94899999.0
2005-02-18 16:42:00,0.72076,0.72076,0.72047,0.72061,121799998.0
2005-02-18 16:43:00,0.72049,0.72083,0.72049,0.72074,111199999.0
2005-02-18 16:44:00,0.72067,0.72076,0.7203,0.72038,82000001.0
2005-02-18 16:45:00,0.72076,0.72096,0.72058,0.72061,124500000.0
2005-02-18 16:46:00,0.72082,0.72082,0.72056,0.72056,200200001.0
2005-02-18 16:47:00,0.7206,0.72065,0.72029,0.72046,76599999.0
2005-02-18 16:48:00,0.72073,0.7208,0.72056,0.7208,86300000.0
2005-02-18 16:49:00,0.72077,0.72094,0.7207,0.72075,122200001.0
2005-02-18 16:50:00,0.72065,0.72078,0.72059,0.72064,67500000.0
2005-02-18 16:51:00,0.72067,0.72104,0.72067,0.72084,137000003.0
2005-02-18 16:52:00,0.72107,0.72122,0.72107,0.72115,64499999.0
2005-02-18 16:53:00,0.72127,0.72139,0.72112,0.72127,148900000.0
2005-02-18 16:54:00,0.72142,0.72154,0.72114,0.72128,128999999.0
2005-02-18 16:55:00,0.72134,0.72157,0.72115,0.72147,111299998.0
2005-02-18 16:56:00,0.72162,0.7217,0.7215,0.7216,81800000.0
2005-02-18 16:57:00,0.72195,0.72216,0.72189,0.72198,68400000.0
2005-02-18 16:58:00,0.72179,0.72213,0.72179,0.72187,68300000.0
2005-02-18 16:59:00,0.72161,0.7218,0.72146,0.72167,87800000.0
2005-02-18 17:00:00,0.72167,0.72171,0.72139,0.72145,68199999.0
2005-02-18 17:01:00,0.72152,0.72152,0.72119,0.72124,74299999.0
2005-02-18 17:02:00,0.72109,0.7213,0.72103,0.7213,62900001.0
2005-02-18 17:03:00,0.72113,0.72149,0.72113,0.72138,129199998.0
2005-02-18 17:04:00,0.72126,0.72156,0.72122,0.72156,67899999.0
2005-02-18 17:05:00,0.72153,0.72161,0.7213,0.72161,97800000.0
2005-02-18 17:06:00,0.72137,0.72162,0.72137,0.72151,81199999.0
2005-02-18 17:07:00,0.72115,0.72145,0.72115,0.72145,84600000.0
2005-02-18 17:08:00,0.72147,0.72153,0.72107,0.72119,86300002.0
2005-02-18 17:09:00,0.72148,0.7215,0.72118,0.72127,111699999.0
2005-02-18 17:10:00,0.72126,0.72126,0.72102,0.72118,131300000.0
2005-02-18 17:11:00,0.72101,0.72125,0.72088,0.72088,79300000.0
2005-02-18 17:12:00,0.72092,0.72111,0.72083,0.7211,62300000.0
2005-02-18 17:13:00,0.72104,0.72111,0.72093,0.72093,125999998.0
2005-02-18 17:14:00,0.72079,0.72116,0.72079,0.72097,63000001.0
2005-02-18 17:15:00,0.72101,0.72101,0.72089,0.72097,56600000.0
2005-02-18 17:16:00,0.72085,0.72129,0.72085,0.72121,135800004.0
2005-02-18 17:17:00,0.72074,0.72098,0.72074,0.72095,123100000.0
2005-02-18 17:18:00,0.721,0.7212,0.721,0.72107,77700001.0
2005-02-18 17:19:00,0.72115,0.72134,0.72114,0.72114,57700001.0
2005-02-18 17:20:00,0.72127,0.72131,0.72084,0.72094,93299999.0
2005-02-18 17:21:00,0.721,0.7214,0.721,0.7214,69900000.0
2005-02-18 17:22:00,0.72126,0.72144,0.72114,0.72144,119500001.0
2005-02-18 17:23:00,0.72144,0.72149,0.72122,0.72148,122399999.0
2005-02-18 17:24:00,0.72163,0.7217,0.72144,0.7215,151700001.0
2005-02-18 17:25:00,0.72161,0.72161,0.72144,0.72154,100399998.0
2005-02-18 17:26:00,0.72155,0.72159,0.72129,0.7214,125900000.0
2005-02-18 17:27:00,0.7215,0.7215,0.72127,0.72127,86000000.0
2005-02-18 17:28:00,0.72135,0.72151,0.72128,0.72151,105200000.0
2005-02-18 17:29:00,0.72158,0.72158,0.72119,0.72132,62900000.0
2005-02-18 17:30:00,0.72142,0.72152,0.72118,0.72118,97199999.0
2005-02-18 17:31:00,0.7211,0.72147,0.7211,0.72122,105999999.0
2005-02-18 17:32:00,0.72137,0.72166,0.72137,0.72166,90000001.0
2005-02-18 17:33:00,0.72183,0.72183,0.72168,0.72169,97199998.0
2005-02-18 17:34:00,0.72177,0.72191,0.72177,0.72191,40300000.0
2005-02-18 17:35:00,0.72185,0.72244,0.72185,0.72243,75600001.0
2005-02-18 17:36:00,0.72272,0.72291,0.72248,0.72248,75600000.0
2005-02-18 17:37:00,0.72254,0.72265,0.72234,0.72242,93100002.0
2005-02-18 17:38:00,0.7225,0.72263,0.72235,0.72239,162200002.0
2005-02-18 17:39:00,0.72228,0.72232,0.72213,0.72232,47700000.0
2005-02-18 17:40:00,0.7222,0.72252,0.72218,0.72241,145400000.0
2005-02-18 17:41:00,0.72231,0.7225,0.72216,0.72235,60399999.0
2005-02-18 17:42:00,0.72234,0.72253,0.72222,0.72245,100400001.0
2005-02-18 17:43:00,0.72228,0.72249,0.72202,0.72243,71300000.0
2005-02-18 17:44:00,0.7228,0.72307,0.72259,0.72282,131400001.0
2005-02-18 17:45:00,0.72315,0.72315,0.7227,0.72279,87699999.0
2005-02-18 17:46:00,0.72279,0.72299,0.72276,0.72295,85100000.0
2005-02-18 17:47:00,0.72288,0.72288,0.72247,0.7227,71100000.0
2005-02-18 17:48:00,0.72243,0.72258,0.72224,0.72235,108400001.0
2005-02-18 17:49:00,0.72205,0.72253,0.72205,0.72244,106299999.0
2005-02-18 17:50:00,0.72236,0.7227,0.72231,0.7227,134700000.0
2005-02-18 17:51:00,0.72285,0.72302,0.7227,0.7228,95800000.0
2005-02-18 17:52:00,0.72283,0.72301,0.72264,0.72289,128599999.0
2005-02-18 17:53:00,0.72299,0.72302,0.72271,0.72295,94000000.0
2005-02-18 17:54:00,0.72272,0.72293,0.72272,0.72287,46800000.0
2005-02-18 17:55:00,0.72267,0.72282,0.72263,0.72282,108800000.0
2005-02-18 17:56:00,0.72263,0.72297,0.72263,0.72283,104100000.0
2005-02-18 17:57:00,0.72286,0.72302,0.72286,0.72289,83200001.0
2005-02-18 17:58:00,0.7229,0.72293,0.72243,0.7225,89300000.0
2005-02-18 17:59:00,0.7224,0.72246,0.72194,0.72216,156199999.0
2005-02-18 18:00:00,0.72191,0.72203,0.72176,0.72202,126999998.0
2005-02-18 18:01:00,0.72186,0.72192,0.72152,0.72152,99800000.0
2005-02-18 18:02:00,0.72176,0.72189,0.72176,0.72185,80800000.0
2005-02-18 18:03:00,0.72188,0.72188,0.72152,0.72156,281600000.0
2005-02-18 18:04:00,0.7218,0.72193,0.72161,0.72193,199400001.0
2005-02-18 18:05:00,0.72189,0.72189,0.72154,0.72154,329899998.0
2005-02-18 18:06:00,0.72185,0.72199,0.72179,0.72187,143099998.0
2005-02-18 18:07:00,0.72181,0.72217,0.72179,0.72197,226200001.0
2005-02-18 18:08:00,0.72174,0.72224,0.72174,0.72222,105599997.0
2005-02-18 18:09:00,0.72218,0.72225,0.72204,0.7221,206900001.0
2005-02-18 18:10:00,0.72229,0.72256,0.72219,0.72222,193900001.0
2005-02-18 18:11:00,0.72251,0.72251,0.7224,0.72247,208499997.0
2005-02-18 18:12:00,0.72263,0.72263,0.72193,0.72194,110800000.0
2005-02-18 18:13:00,0.72234,0.72254,0.72234,0.72242,74500000.0
2005-02-18 18:14:00,0.72222,0.7225,0.72222,0.72245,77300000.0
2005-02-18 18:15:00,0.72221,0.72234,0.72206,0.72219,189400002.0
2005-02-18 18:16:00,0.72208,0.72241,0.7219,0.72207,382499997.0
2005-02-18 18:17:00,0.72233,0.7225,0.72217,0.72217,188099998.0
2005-02-18 18:18:00,0.72207,0.72232,0.72207,0.7222,384700002.0
2005-02-18 18:19:00,0.72225,0.72242,0.72217,0.72221,220799998.0
2005-02-18 18:20:00,0.72244,0.72244,0.72215,0.72226,96800000.0
2005-02-18 18:21:00,0.72226,0.7223,0.72204,0.7223,168400001.0
2005-02-18 18:22:00,0.72218,0.7225,0.72218,0.72235,82300000.0
2005-02-18 18:23:00,0.72222,0.72231,0.72206,0.72218,373399996.0
2005-02-18 18:24:00,0.72212,0.72241,0.72192,0.72206,249800000.0
2005-02-18 18:25:00,0.72202,0.72213,0.72177,0.72197,173900003.0
2005-02-18 18:26:00,0.72206,0.72221,0.7219,0.72198,126900001.0
2005-02-18 18:27:00,0.72204,0.72238,0.72203,0.72235,392799996.0
2005-02-18 18:28:00,0.72251,0.72268,0.72248,0.72251,140100000.0
2005-02-18 18:29:00,0.72258,0.72286,0.72253,0.72285,249100000.0
2005-02-18 18:30:00,0.72266,0.7228,0.72255,0.72278,104800000.0
2005-02-18 18:31:00,0.72275,0.72288,0.72253,0.72271,150699999.0
2005-02-18 18:32:00,0.72241,0.72273,0.72236,0.72253,93600000.0
2005-02-18 18:33:00,0.72266,0.72285,0.72256,0.72265,262300001.0
2005-02-18 18:34:00,0.72277,0.72278,0.72271,0.72275,128600002.0
2005-02-18 18:35:00,0.72274,0.7229,0.72271,0.72282,90600000.0
2005-02-18 18:36:00,0.72301,0.72342,0.72292,0.72312,139499999.0
2005-02-18 18:37:00,0.7231,0.72355,0.72302,0.72355,81400000.0
2005-02-18 18:38:00,0.72367,0.72432,0.72358,0.72414,198399996.0
2005-02-18 18:39:00,0.7241,0.72431,0.7239,0.72396,344900000.0
2005-02-18 18:40:00,0.72372,0.72383,0.72367,0.72383,59400000.0
2005-02-18 18:41:00,0.72376,0.72382,0.72342,0.7236,273900002.0
2005-02-18 18:42:00,0.72368,0.72398,0.72362,0.72379,98299999.0
2005-02-18 18:43:00,0.7238,0.72412,0.72361,0.72403,686200005.0
2005-02-18 18:44:00,0.72411,0.72426,0.72391,0.72391,260600000.0
2005-02-18 18:45:00,0.72399,0.72422,0.72376,0.72392,553500000.0
2005-02-18 18:46:00,0.72376,0.72395,0.72376,0.72388,156599998.0
2005-02-18 18:47:00,0.72394,0.72418,0.72394,0.72411,150900002.0
2005-02-18 18:48:00,0.72393,0.72408,0.72381,0.72382,120300000.0
2005-02-18 18:49:00,0.72383,0.72408,0.72382,0.72401,130699999.0
2005-02-18 18:50:00,0.72393,0.72403,0.7237,0.72387,106100000.0
2005-02-18 18:51:00,0.72364,0.72391,0.72364,0.72384,110899999.0
2005-02-18 18:52:00,0.72389,0.72389,0.72363,0.72363,97400000.0
2005-02-18 18:53:00,0.72392,0.72393,0.72379,0.72379,73500000.0
2005-02-18 18:54:00,0.72377,0.72397,0.72377,0.72386,93100000.0
2005-02-18 18:55:00,0.72399,0.72424,0.72392,0.72412,160600004.0
2005-02-18 18:56:00,0.72425,0.72425,0.72393,0.72397,117500000.0
2005-02-18 18:57:00,0.72396,0.72396,0.72367,0.72388,151300003.0
2005-02-18 18:58:00,0.72393,0.72399,0.72335,0.72335,91099997.0
2005-02-18 18:59:00,0.72328,0.72364,0.72328,0.72345,227100002.0
2005-02-18 19:00:00,0.72333,0.7237,0.72333,0.72347,191599998.0
2005-02-18 19:01:00,0.7234,0.7236,0.72327,0.72329,175199999.0
2005-02-18 19:02:00,0.72335,0.72345,0.72322,0.72338,68799999.0
2005-02-18 19:03:00,0.7233,0.72351,0.72322,0.72333,231099999.0
2005-02-18 19:04:00,0.7233,0.72347,0.7232,0.7232,130800002.0
2005-02-18 19:05:00,0.72317,0.72343,0.72317,0.7233,71200000.0
2005-02-18 19:06:00,0.72335,0.72351,0.72312,0.72325,214999998.0
2005-02-18 19:07:00,0.72343,0.72348,0.72302,0.72308,177400000.0
2005-02-18 19:08:00,0.72333,0.72348,0.72322,0.72342,138800000.0
2005-02-18 19:09:00,0.72336,0.72352,0.72336,0.72343,112200000.0
2005-02-18 19:10:00,0.7232,0.72362,0.7232,0.72362,49500000.0
2005-02-18 19:11:00,0.72352,0.7236,0.7234,0.72345,141199995.0
2005-02-18 19:12:00,0.7233,0.7237,0.7233,0.72362,35000000.0
2005-02-18 19:13:00,0.72355,0.72355,0.72338,0.72348,105699999.0
2005-02-18 19:14:00,0.72358,0.72361,0.72344,0.72347,53400000.0
2005-02-18 19:15:00,0.72341,0.72363,0.72332,0.72363,56400000.0
2005-02-18 19:16:00,0.72358,0.72373,0.72344,0.72364,124700000.0
2005-02-18 19:17:00,0.72358,0.7239,0.72357,0.72384,113899998.0
2005-02-18 19:18:00,0.72368,0.72385,0.72368,0.72381,133700001.0
2005-02-18 19:19:00,0.72357,0.72411,0.72357,0.72404,81800000.0
2005-02-18 19:20:00,0.724,0.724,0.72373,0.72375,112100002.0
2005-02-18 19:21:00,0.72365,0.72378,0.72361,0.72364,107900001.0
2005-02-18 19:22:00,0.72363,0.72375,0.72353,0.7236,108000000.0
2005-02-18 19:23:00,0.72344,0.72346,0.72312,0.72346,27900000.0
2005-02-18 19:24:00,0.72341,0.72356,0.72336,0.72345,90799999.0
2005-02-18 19:25:00,0.72353,0.72375,0.72351,0.72355,99400001.0
2005-02-18 19:26:00,0.72349,0.7236,0.72348,0.7236,85400000.0
2005-02-18 19:27:00,0.72385,0.72385,0.72352,0.72371,161500003.0
2005-02-18 19:28:00,0.72382,0.72382,0.7235,0.7235,168200000.0
2005-02-18 19:29:00,0.72344,0.72374,0.72344,0.72362,103300000.0
2005-02-18 19:30:00,0.72362,0.72374,0.72338,0.72371,103999998.0
2005-02-18 19:31:00,0.72381,0.72381,0.72335,0.72335,105499998.0
2005-02-18 19:32:00,0.72346,0.72367,0.72342,0.72349,108000002.0
2005-02-18 19:33:00,0.72355,0.72378,0.72339,0.72366,94700000.0
2005-02-18 19:34:00,0.72349,0.72357,0.7233,0.72357,136699999.0
2005-02-18 19:35:00,0.72354,0.72364,0.72336,0.72357,179799999.0
2005-02-18 19:36:00,0.72338,0.72363,0.72337,0.7234,145200000.0
2005-02-18 19:37:00,0.72341,0.72349,0.72326,0.72326,83500000.0
2005-02-18 19:38:00,0.72334,0.72356,0.72334,0.7235,75100000.0
2005-02-18 19:39:00,0.7234,0.72364,0.7234,0.72358,296900006.0
2005-02-18 19:40:00,0.72346,0.72356,0.72336,0.72336,107800001.0
2005-02-18 19:41:00,0.72344,0.72373,0.72344,0.72357,55700000.0
2005-02-18 19:42:00,0.72362,0.72384,0.72353,0.72353,71800000.0
2005-02-18 19:43:00,0.72362,0.72369,0.72342,0.72342,66400000.0
2005-02-18 19:44:00,0.72362,0.72362,0.72333,0.72333,95700000.0
2005-02-18 19:45:00,0.72341,0.72358,0.72338,0.72356,93000000.0
2005-02-18 19:46:00,0.72354,0.72369,0.72345,0.72369,100100000.0
2005-02-18 19:47:00,0.72373,0.72381,0.72347,0.72351,105000000.0
2005-02-18 19:48:00,0.72366,0.72413,0.72366,0.72401,107200002.0
2005-02-18 19:49:00,0.72407,0.72414,0.72377,0.72377,96900002.0
2005-02-18 19:50:00,0.72371,0.72392,0.72371,0.7238,79300000.0
2005-02-18 19:51:00,0.72401,0.72402,0.72387,0.72387,153099997.0
2005-02-18 19:52:00,0.72381,0.72383,0.72362,0.72362,148700000.0
2005-02-18 19:53:00,0.72371,0.72372,0.72324,0.72335,119299999.0
2005-02-18 19:54:00,0.72322,0.72349,0.72322,0.72349,133899999.0
2005-02-18 19:55:00,0.72345,0.72356,0.72336,0.72338,192999999.0
2005-02-18 19:56:00,0.72333,0.72357,0.72323,0.72332,215100000.0
2005-02-18 19:57:00,0.72332,0.7236,0.72332,0.72357,107299998.0
2005-02-18 19:58:00,0.72362,0.72377,0.72341,0.72369,167900000.0
2005-02-18 19:59:00,0.72381,0.72402,0.72368,0.72368,98699998.0
2005-02-18 20:00:00,0.72374,0.72387,0.72336,0.7234,246300000.0
2005-02-18 20:01:00,0.72332,0.72332,0.72204,0.72213,112199999.0
2005-02-18 20:02:00,0.72232,0.72248,0.72185,0.72248,82100001.0
2005-02-18 20:03:00,0.72282,0.72282,0.72252,0.72264,100100000.0
2005-02-18 20:04:00,0.72289,0.72311,0.72265,0.72309,155999997.0
2005-02-18 20:05:00,0.72297,0.72298,0.72257,0.72268,162699999.0
2005-02-18 20:06:00,0.72269,0.72282,0.72262,0.72273,341999997.0
2005-02-18 20:07:00,0.72279,0.72299,0.72279,0.72292,109000001.0
2005-02-18 20:08:00,0.72275,0.72299,0.72275,0.72285,110999998.0
2005-02-18 20:09:00,0.72284,0.72316,0.72284,0.72308,87299999.0
2005-02-18 20:10:00,0.72304,0.72329,0.72295,0.72325,176299999.0
2005-02-18 20:11:00,0.72307,0.72315,0.72279,0.72279,39800000.0
2005-02-18 20:12:00,0.72299,0.72299,0.72278,0.72293,86999998.0
2005-02-18 20:13:00,0.72304,0.72336,0.72291,0.72326,76400000.0
2005-02-18 20:14:00,0.72345,0.72376,0.72336,0.72338,148200002.0
2005-02-18 20:15:00,0.72326,0.72358,0.7232,0.72358,84899999.0
2005-02-18 20:16:00,0.72353,0.72377,0.72335,0.72345,386800000.0
2005-02-18 20:17:00,0.72347,0.72396,0.72347,0.72396,211300000.0
2005-02-18 20:18:00,0.72386,0.72388,0.72353,0.72371,80800001.0
2005-02-18 20:19:00,0.72392,0.72398,0.72338,0.72367,93800001.0
2005-02-18 20:20:00,0.72352,0.72382,0.72352,0.72379,142500001.0
2005-02-18 20:21:00,0.72369,0.72381,0.72354,0.72367,72999999.0
2005-02-18 20:22:00,0.72379,0.72395,0.72368,0.72368,117100001.0
2005-02-18 20:23:00,0.72386,0.72399,0.72356,0.72399,73099999.0
2005-02-18 20:24:00,0.72378,0.72394,0.72352,0.72371,136499999.0
2005-02-18 20:25:00,0.72334,0.7238,0.72334,0.7238,148999998.0
2005-02-18 20:26:00,0.72357,0.7237,0.72354,0.72355,76499999.0
2005-02-18 20:27:00,0.72355,0.72366,0.72351,0.72365,103999999.0
2005-02-18 20:28:00,0.72364,0.72381,0.72361,0.72379,67000000.0
2005-02-18 20:29:00,0.72367,0.72435,0.72361,0.72426,252900002.0
2005-02-18 20:30:00,0.7239,0.72428,0.72388,0.72408,396300002.0
2005-02-18 20:31:00,0.72411,0.72429,0.72376,0.72395,178699998.0
2005-02-18 20:32:00,0.72386,0.72405,0.7238,0.72395,127499999.0
2005-02-18 20:33:00,0.72377,0.7238,0.72317,0.72331,180000001.0
2005-02-18 20:34:00,0.7233,0.7237,0.7233,0.7237,182000002.0
2005-02-18 20:35:00,0.72344,0.72366,0.72344,0.72354,93700002.0
2005-02-18 20:36:00,0.72342,0.72382,0.72338,0.72338,134700001.0
2005-02-18 20:37:00,0.7233,0.72345,0.7232,0.72331,196500000.0
2005-02-18 20:38:00,0.72329,0.72336,0.72318,0.72336,162200001.0
2005-02-18 20:39:00,0.72316,0.72326,0.72296,0.72325,129599999.0
2005-02-18 20:40:00,0.72305,0.72338,0.72305,0.72321,182099997.0
2005-02-18 20:41:00,0.72313,0.72337,0.72305,0.7232,134000000.0
2005-02-18 20:42:00,0.72316,0.72333,0.72306,0.72306,99400001.0
2005-02-18 20:43:00,0.72309,0.72342,0.72309,0.72342,122399998.0
2005-02-18 20:44:00,0.72338,0.72342,0.72338,0.72342,44699998.0
2005-02-18 20:45:00,0.72342,0.72344,0.72284,0.72295,104400000.0
2005-02-18 20:46:00,0.72289,0.72318,0.72288,0.72288,103899998.0
2005-02-18 20:47:00,0.72291,0.72315,0.72291,0.72315,87099999.0
2005-02-18 20:48:00,0.7229,0.72315,0.7229,0.72312,57400000.0
2005-02-18 20:49:00,0.72291,0.72331,0.72278,0.72331,100899999.0
2005-02-18 20:50:00,0.72333,0.72333,0.72297,0.72306,175900000.0
2005-02-18 20:51:00,0.72325,0.72332,0.72312,0.72332,95799999.0
2005-02-18 20:52:00,0.72318,0.72318,0.72305,0.72305,112599999.0
2005-02-18 20:53:00,0.72337,0.72337,0.72291,0.723,341100001.0
2005-02-18 20:54:00,0.72315,0.72338,0.7231,0.72311,286500002.0
2005-02-18 20:55:00,0.7232,0.7232,0.72315,0.72315,26400000.0
2005-02-18 20:56:00,0.72303,0.72318,0.72256,0.72291,135599999.0
2005-02-18 20:57:00,0.72295,0.72306,0.72276,0.723,130599998.0
2005-02-18 20:58:00,0.7229,0.72312,0.7229,0.72302,249200001.0
2005-02-18 20:59:00,0.72297,0.72309,0.72283,0.72291,147600000.0
2005-02-18 21:00:00,0.72291,0.72314,0.72289,0.72289,175499998.0
2005-02-18 21:01:00,0.72272,0.72311,0.72265,0.72311,106899998.0
2005-02-18 21:02:00,0.72316,0.72316,0.72299,0.723,127899998.0
2005-02-18 21:03:00,0.72296,0.72296,0.72255,0.72293,120200000.0
2005-02-18 21:04:00,0.72292,0.72292,0.72279,0.72279,40600000.0
2005-02-18 21:05:00,0.723,0.723,0.72271,0.72278,133700002.0
2005-02-18 21:06:00,0.72304,0.72304,0.7227,0.7227,89399999.0
2005-02-18 21:07:00,0.72289,0.72296,0.72285,0.72287,120499999.0
2005-02-18 21:08:00,0.72292,0.72318,0.72292,0.72307,161000000.0
2005-02-18 21:09:00,0.72298,0.72298,0.72275,0.72288,191700002.0
2005-02-18 21:10:00,0.72278,0.72299,0.72275,0.72299,114600000.0
2005-02-18 21:11:00,0.72273,0.72307,0.72271,0.72297,171300001.0
2005-02-18 21:12:00,0.72286,0.72294,0.72275,0.72282,175500001.0
2005-02-18 21:13:00,0.72266,0.72282,0.72266,0.7228,118799997.0
2005-02-18 21:14:00,0.72262,0.72275,0.72251,0.72275,112399999.0
2005-02-18 21:15:00,0.7228,0.72326,0.7228,0.72302,319899998.0
2005-02-18 21:16:00,0.72319,0.72335,0.72293,0.72335,82300000.0
2005-02-18 21:17:00,0.72287,0.72314,0.72287,0.72313,135000000.0
2005-02-18 21:18:00,0.72325,0.72347,0.72309,0.72347,169699998.0
2005-02-18 21:19:00,0.72316,0.72341,0.72295,0.72341,89700000.0
2005-02-18 21:20:00,0.72349,0.72349,0.72315,0.72323,211800002.0
2005-02-18 21:21:00,0.72304,0.72321,0.72298,0.72311,70200000.0
2005-02-18 21:22:00,0.7229,0.7229,0.72282,0.72287,51700000.0
2005-02-18 21:23:00,0.72283,0.72305,0.72279,0.72288,125299998.0
2005-02-18 21:24:00,0.7228,0.72285,0.72269,0.72285,105800000.0
2005-02-18 21:25:00,0.72278,0.723,0.72267,0.723,113499999.0
2005-02-18 21:26:00,0.7228,0.72286,0.72261,0.72261,98800000.0
2005-02-18 21:27:00,0.72286,0.72286,0.72266,0.72281,89300000.0
2005-02-18 21:28:00,0.72254,0.72277,0.72245,0.72259,166199999.0
2005-02-18 21:29:00,0.72248,0.72259,0.72238,0.72247,140899997.0
2005-02-18 21:30:00,0.72245,0.72251,0.72225,0.72238,200099996.0
2005-02-18 21:31:00,0.7225,0.72254,0.72189,0.72189,75100002.0
2005-02-18 21:32:00,0.72221,0.72224,0.72192,0.7221,112300002.0
2005-02-18 21:33:00,0.72206,0.72206,0.72183,0.72185,76500000.0
2005-02-18 21:34:00,0.72164,0.72176,0.72142,0.72142,134600000.0
2005-02-18 21:35:00,0.72167,0.72177,0.72159,0.72171,236099996.0
2005-02-18 21:36:00,0.72172,0.72193,0.72152,0.72193,190100003.0
2005-02-18 21:37:00,0.72168,0.72185,0.72164,0.72167,147199999.0
2005-02-18 21:38:00,0.72163,0.72187,0.72157,0.72187,60700000.0
2005-02-18 21:39:00,0.72188,0.72194,0.72164,0.72176,73100000.0
2005-02-18 21:40:00,0.72178,0.72195,0.72143,0.72171,156100000.0
2005-02-18 21:41:00,0.72176,0.72189,0.72153,0.72183,163300001.0
2005-02-18 21:42:00,0.72178,0.72191,0.72171,0.72191,84300000.0
2005-02-18 21:43:00,0.72193,0.72195,0.72175,0.72175,107500001.0
2005-02-18 21:44:00,0.72182,0.72189,0.72176,0.72176,50000000.0
2005-02-18 21:45:00,0.72181,0.72181,0.72152,0.72157,139499997.0
2005-02-18 21:46:00,0.72163,0.72171,0.72147,0.72159,64900000.0
2005-02-18 21:47:00,0.72166,0.72175,0.72147,0.72156,138899996.0
2005-02-18 21:48:00,0.7215,0.72166,0.72144,0.72166,65099999.0
2005-02-18 21:49:00,0.72146,0.72173,0.72142,0.72163,95100001.0
2005-02-18 21:50:00,0.72187,0.72207,0.72168,0.72178,83500000.0
2005-02-18 21:51:00,0.72169,0.72187,0.72166,0.72177,113300001.0
2005-02-18 21:52:00,0.72174,0.72206,0.72174,0.72195,88200001.0
2005-02-18 21:53:00,0.72195,0.72203,0.72181,0.72184,186300000.0
2005-02-18 21:54:00,0.72194,0.72206,0.72182,0.72199,118199998.0
2005-02-18 21:55:00,0.72178,0.72192,0.72175,0.72192,96000001.0
2005-02-18 21:56:00,0.72205,0.72208,0.72172,0.72172,83199999.0
2005-02-18 21:57:00,0.72187,0.72201,0.72168,0.72198,191100002.0
2005-02-18 21:58:00,0.72209,0.72223,0.72205,0.72205,83400000.0
2005-02-18 21:59:00,0.7221,0.72227,0.7221,0.72222,85199999.0
2005-02-18 22:00:00,0.7222,0.72245,0.72204,0.72245,132300003.0
2005-02-18 22:01:00,0.72236,0.72262,0.72213,0.72213,45200000.0
2005-02-18 22:02:00,0.72221,0.72235,0.72212,0.72235,91400000.0
2005-02-18 22:03:00,0.72218,0.72223,0.72195,0.72209,115700000.0
2005-02-18 22:04:00,0.72197,0.72229,0.72195,0.7222,83799999.0
2005-02-18 22:05:00,0.72216,0.72233,0.72203,0.72215,117500000.0
2005-02-18 22:06:00,0.72201,0.7222,0.72195,0.72195,128799999.0
2005-02-18 22:07:00,0.72212,0.72214,0.72183,0.72183,114199998.0
2005-02-18 22:08:00,0.72185,0.72208,0.72171,0.72208,72600000.0
2005-02-18 22:09:00,0.72193,0.72193,0.72161,0.72177,60800000.0
2005-02-18 22:10:00,0.72168,0.72201,0.72165,0.72176,167299997.0
2005-02-18 22:11:00,0.72163,0.72187,0.72163,0.72184,74800000.0
2005-02-18 22:12:00,0.7218,0.72211,0.72178,0.72178,132500001.0
2005-02-18 22:13:00,0.72196,0.7221,0.72185,0.72209,73799999.0
2005-02-18 22:14:00,0.72217,0.7222,0.72206,0.72207,125499998.0
2005-02-18 22:15:00,0.72213,0.72217,0.72208,0.72217,124800001.0
2005-02-18 22:16:00,0.72194,0.72211,0.72194,0.72211,58799999.0
2005-02-18 22:17:00,0.72217,0.72227,0.72208,0.7222,127099999.0
2005-02-18 22:18:00,0.72233,0.72233,0.72203,0.72203,93099999.0
2005-02-18 22:19:00,0.72206,0.72239,0.72206,0.7222,59900000.0
2005-02-18 22:20:00,0.72232,0.72247,0.72232,0.72239,96200002.0
2005-02-18 22:21:00,0.72236,0.72236,0.72195,0.72226,114300000.0
2005-02-18 22:22:00,0.72223,0.7223,0.72217,0.72217,66500000.0
2005-02-18 22:23:00,0.72224,0.7224,0.72224,0.7224,97699999.0
2005-02-18 22:24:00,0.72232,0.72246,0.7222,0.7222,189900003.0
2005-02-18 22:25:00,0.7223,0.72232,0.72224,0.72228,103100000.0
2005-02-18 22:26:00,0.72227,0.72247,0.72227,0.72245,153500000.0
2005-02-18 22:27:00,0.72203,0.72238,0.72203,0.72238,151100000.0
2005-02-18 22:28:00,0.72221,0.72245,0.72221,0.72245,58700001.0
2005-02-18 22:29:00,0.72223,0.72231,0.72207,0.72218,99599999.0
2005-02-18 22:30:00,0.72224,0.72246,0.72211,0.72227,133500000.0
2005-02-18 22:31:00,0.72232,0.7224,0.72211,0.72231,90300000.0
2005-02-18 22:32:00,0.72225,0.72238,0.72222,0.72224,145600000.0
2005-02-18 22:33:00,0.72217,0.72227,0.72217,0.72218,94099998.0
2005-02-18 22:34:00,0.72206,0.72215,0.72155,0.72186,109600002.0
2005-02-18 22:35:00,0.72208,0.72215,0.72183,0.72183,166599999.0
2005-02-18 22:36:00,0.72197,0.72218,0.72197,0.72202,108300000.0
2005-02-18 22:37:00,0.72195,0.72206,0.72188,0.72197,71200000.0
2005-02-18 22:38:00,0.72193,0.72228,0.72183,0.722,76099999.0
2005-02-18 22:39:00,0.72196,0.72224,0.72196,0.72221,56999999.0
2005-02-18 22:40:00,0.7223,0.7223,0.72206,0.72213,71900000.0
2005-02-18 22:41:00,0.722,0.72254,0.722,0.72254,87100000.0
2005-02-18 22:42:00,0.7226,0.72271,0.7223,0.72271,90099999.0
2005-02-18 22:43:00,0.72259,0.72288,0.72233,0.72256,261799997.0
2005-02-18 22:44:00,0.72268,0.72283,0.72243,0.72252,150399999.0
2005-02-18 22:45:00,0.72253,0.72268,0.72232,0.72254,148300001.0
2005-02-18 22:46:00,0.72278,0.72278,0.72249,0.72256,199699999.0
2005-02-18 22:47:00,0.72263,0.72279,0.72254,0.72279,92700000.0
2005-02-18 22:48:00,0.72274,0.72283,0.72247,0.72283,102899999.0
2005-02-18 22:49:00,0.72244,0.72265,0.72244,0.72247,121800000.0
2005-02-18 22:50:00,0.72258,0.72258,0.72209,0.7224,230499996.0
2005-02-18 22:51:00,0.72239,0.72253,0.72228,0.72228,179499997.0
2005-02-18 22:52:00,0.72248,0.72263,0.72233,0.72263,98099998.0
2005-02-18 22:53:00,0.72246,0.72257,0.7224,0.72257,57899999.0
2005-02-18 22:54:00,0.72239,0.72256,0.72226,0.72246,73400000.0
2005-02-18 22:55:00,0.72254,0.72268,0.72243,0.72264,93499999.0
2005-02-18 22:56:00,0.7228,0.7228,0.72253,0.72274,122399998.0
2005-02-18 22:57:00,0.72264,0.72272,0.7225,0.72261,106399999.0
2005-02-18 22:58:00,0.72268,0.7228,0.72259,0.72266,93799999.0
2005-02-18 22:59:00,0.72242,0.72294,0.72242,0.72258,176200000.0
2005-02-18 23:00:00,0.72281,0.72295,0.72272,0.72275,155000002.0
2005-02-18 23:01:00,0.72277,0.72286,0.7224,0.72284,155199998.0
2005-02-18 23:02:00,0.72277,0.72311,0.72273,0.72279,163799999.0
2005-02-18 23:03:00,0.72272,0.72275,0.72263,0.72267,46200000.0
2005-02-18 23:04:00,0.72273,0.72291,0.72273,0.72285,82199999.0
2005-02-18 23:05:00,0.72263,0.72306,0.72263,0.72295,103700000.0
2005-02-18 23:06:00,0.72295,0.72295,0.72285,0.72285,114799999.0
2005-02-18 23:07:00,0.72285,0.72295,0.7228,0.72287,120100003.0
2005-02-18 23:08:00,0.72278,0.72299,0.72262,0.72299,81899999.0
2005-02-18 23:09:00,0.72281,0.72283,0.72252,0.72252,46600000.0
2005-02-18 23:10:00,0.72298,0.723,0.72297,0.72299,104500002.0
2005-02-18 23:11:00,0.72295,0.72296,0.72283,0.72295,94599998.0
2005-02-18 23:12:00,0.72284,0.72297,0.72268,0.72297,74700000.0
2005-02-18 23:13:00,0.72252,0.72295,0.72252,0.72295,92800000.0
2005-02-18 23:14:00,0.72305,0.72314,0.72302,0.72302,47000000.0
2005-02-18 23:15:00,0.723,0.723,0.72295,0.72295,53300000.0
2005-02-18 23:16:00,0.723,0.72305,0.72295,0.72305,41099999.0
2005-02-18 23:17:00,0.72303,0.72305,0.72285,0.72292,39700000.0
2005-02-18 23:18:00,0.72289,0.72295,0.7223,0.72295,105600000.0
2005-02-18 23:19:00,0.72295,0.723,0.72293,0.723,89300000.0
2005-02-18 23:20:00,0.72303,0.72305,0.72288,0.72302,120099999.0
2005-02-18 23:21:00,0.72284,0.72284,0.72269,0.72269,21600000.0
2005-02-18 23:22:00,0.72272,0.72294,0.72272,0.72293,66100000.0
2005-02-18 23:23:00,0.72277,0.7229,0.72274,0.72286,59000001.0
2005-02-18 23:24:00,0.72274,0.72274,0.72254,0.7227,46200000.0
2005-02-18 23:25:00,0.72269,0.72269,0.7226,0.72267,120399999.0
2005-02-18 23:26:00,0.72267,0.72284,0.72267,0.72277,84100000.0
2005-02-18 23:27:00,0.72283,0.72288,0.72278,0.72287,101399999.0
2005-02-18 23:28:00,0.72248,0.72277,0.72243,0.72264,78000000.0
2005-02-18 23:29:00,0.72295,0.72295,0.72285,0.7229,46800000.0
2005-02-18 23:30:00,0.72272,0.72273,0.72257,0.72273,51000000.0
2005-02-18 23:31:00,0.72256,0.72284,0.72256,0.72284,71800000.0
2005-02-18 23:32:00,0.72302,0.72302,0.72287,0.72293,60899999.0
2005-02-18 23:33:00,0.72232,0.72282,0.72232,0.72282,71800000.0
2005-02-18 23:34:00,0.72272,0.72278,0.72236,0.72239,85900000.0
2005-02-18 23:35:00,0.72261,0.72281,0.72261,0.72281,81800000.0
2005-02-18 23:36:00,0.72271,0.72271,0.7223,0.72238,93200000.0
2005-02-18 23:37:00,0.72257,0.72257,0.72247,0.72257,55699999.0
2005-02-18 23:38:00,0.72263,0.72275,0.72249,0.72273,102600000.0
2005-02-18 23:39:00,0.72266,0.72271,0.72236,0.72236,96300002.0
2005-02-18 23:40:00,0.72285,0.72285,0.7228,0.7228,32700000.0
2005-02-18 23:41:00,0.72278,0.72279,0.72259,0.72279,78800002.0
2005-02-18 23:42:00,0.72275,0.7228,0.72275,0.7228,36600001.0
2005-02-18 23:43:00,0.72278,0.72278,0.72262,0.72278,71000001.0
2005-02-18 23:44:00,0.72273,0.72274,0.72265,0.72274,60100000.0
2005-02-18 23:45:00,0.7229,0.7229,0.72275,0.7228,43000000.0
2005-02-18 23:46:00,0.7228,0.7228,0.72233,0.72233,101000000.0
2005-02-18 23:47:00,0.72285,0.72285,0.72277,0.72277,34299999.0
2005-02-18 23:48:00,0.72275,0.7228,0.72275,0.72275,31800000.0
2005-02-18 23:49:00,0.72285,0.72285,0.72275,0.7228,55500000.0
2005-02-18 23:50:00,0.72275,0.72285,0.72275,0.72285,17200000.0
2005-02-18 23:51:00,0.72279,0.72283,0.7227,0.72283,67699999.0
2005-02-18 23:52:00,0.72275,0.7229,0.72275,0.72282,130600001.0
2005-02-18 23:53:00,0.72278,0.72285,0.72275,0.7228,78799999.0
2005-02-18 23:54:00,0.72257,0.72276,0.72257,0.72272,108599999.0
2005-02-18 23:55:00,0.72279,0.7228,0.72259,0.72268,102800000.0
2005-02-18 23:56:00,0.72299,0.72305,0.72294,0.72295,118899999.0
2005-02-18 23:57:00,0.72287,0.72287,0.72271,0.72271,76500000.0
2005-02-18 23:58:00,0.72252,0.72281,0.72244,0.72281,52600000.0
2005-02-18 23:59:00,0.72273,0.72273,0.72246,0.72254,81199999.0
2005-02-21 00:01:00,0.7239,0.7239,0.7237,0.7239,50400000.0
2005-02-21 00:02:00,0.7238,0.724,0.7238,0.7239,50400000.0
2005-02-21 00:03:00,0.724,0.7243,0.7234,0.7241,50400000.0
2005-02-21 00:04:00,0.7241,0.7244,0.7241,0.7244,50400000.0
2005-02-21 00:05:00,0.7243,0.7244,0.7242,0.7243,50400000.0
2005-02-21 00:06:00,0.7243,0.7243,0.7243,0.7243,50400000.0
2005-02-21 00:07:00,0.7243,0.7243,0.7239,0.7239,50400000.0
2005-02-21 00:08:00,0.724,0.724,0.7239,0.724,50400000.0
2005-02-21 00:09:00,0.724,0.724,0.7238,0.7238,50400000.0
2005-02-21 00:10:00,0.724,0.724,0.7238,0.724,50400000.0
2005-02-21 00:11:00,0.7239,0.7239,0.7237,0.7237,50400000.0
2005-02-21 00:12:00,0.7239,0.7239,0.7239,0.7239,50400000.0
2005-02-21 00:13:00,0.7238,0.7239,0.7235,0.7237,50400000.0
2005-02-21 00:14:00,0.7236,0.7238,0.7235,0.7235,50400000.0
2005-02-21 00:15:00,0.7238,0.7238,0.7235,0.7236,50400000.0
2005-02-21 00:16:00,0.7236,0.7239,0.7236,0.7237,50400000.0
2005-02-21 00:17:00,0.7237,0.7238,0.7237,0.7238,50400000.0
2005-02-21 00:18:00,0.7236,0.7237,0.7233,0.7234,50400000.0
2005-02-21 00:19:00,0.7235,0.7239,0.7226,0.7238,50400000.0
2005-02-21 00:20:00,0.7235,0.7238,0.7229,0.7236,50400000.0
2005-02-21 00:21:00,0.7237,0.7238,0.7235,0.7236,50400000.0
2005-02-21 00:22:00,0.7235,0.7239,0.7235,0.7237,50400000.0
2005-02-21 00:23:00,0.7237,0.7238,0.7236,0.7237,50400000.0
2005-02-21 00:24:00,0.7236,0.7237,0.7236,0.7236,50400000.0
2005-02-21 00:25:00,0.7236,0.7236,0.7234,0.7235,50400000.0
2005-02-21 00:26:00,0.7234,0.7235,0.7233,0.7233,50400000.0
2005-02-21 00:27:00,0.7233,0.7235,0.7226,0.7232,50400000.0
2005-02-21 00:28:00,0.7232,0.7233,0.723,0.7231,50400000.0
2005-02-21 00:29:00,0.7231,0.7232,0.7229,0.7229,50400000.0
2005-02-21 00:31:00,0.7231,0.7232,0.7231,0.7232,50400000.0
2005-02-21 00:32:00,0.7231,0.7233,0.7225,0.7231,50400000.0
2005-02-21 00:33:00,0.7233,0.7233,0.723,0.723,50400000.0
2005-02-21 00:34:00,0.7231,0.7233,0.7224,0.723,50400000.0
2005-02-21 00:35:00,0.7229,0.7233,0.7221,0.7229,50400000.0
2005-02-21 00:36:00,0.7229,0.723,0.7227,0.7229,50400000.0
2005-02-21 00:37:00,0.7228,0.7229,0.7225,0.7225,50400000.0
2005-02-21 00:38:00,0.7225,0.7227,0.7225,0.7226,50400000.0
2005-02-21 00:39:00,0.7223,0.7227,0.7223,0.7227,50400000.0
2005-02-21 00:40:00,0.7227,0.7227,0.7227,0.7227,50400000.0
2005-02-21 00:41:00,0.7226,0.7228,0.7225,0.7225,50400000.0
2005-02-21 00:42:00,0.7224,0.7224,0.7224,0.7224,50400000.0
2005-02-21 00:43:00,0.7229,0.7229,0.7226,0.7229,50400000.0
2005-02-21 00:44:00,0.7227,0.7227,0.7227,0.7227,50400000.0
2005-02-21 00:45:00,0.7227,0.7229,0.7226,0.7228,50400000.0
2005-02-21 00:46:00,0.7229,0.723,0.7227,0.7229,50400000.0
2005-02-21 00:47:00,0.7228,0.723,0.7227,0.7229,50400000.0
2005-02-21 00:48:00,0.7229,0.7229,0.7226,0.7226,50400000.0
2005-02-21 00:49:00,0.7225,0.723,0.7225,0.723,50400000.0
2005-02-21 00:50:00,0.723,0.7231,0.7225,0.7226,50400000.0
2005-02-21 00:51:00,0.7226,0.723,0.7225,0.7228,50400000.0
2005-02-21 00:52:00,0.7225,0.7225,0.7225,0.7225,50400000.0
2005-02-21 00:53:00,0.7227,0.7228,0.7226,0.7226,50400000.0
2005-02-21 00:54:00,0.7225,0.7229,0.7225,0.7228,50400000.0
2005-02-21 00:55:00,0.7228,0.7229,0.7227,0.7227,50400000.0
2005-02-21 00:56:00,0.7227,0.7227,0.7225,0.7225,50400000.0
2005-02-21 00:57:00,0.7226,0.7227,0.7225,0.7226,50400000.0
2005-02-21 00:58:00,0.7226,0.7228,0.7226,0.7227,50400000.0
2005-02-21 00:59:00,0.7228,0.7229,0.7227,0.7229,50400000.0
2005-02-21 01:00:00,0.7228,0.7234,0.7228,0.723,50400000.0
2005-02-21 01:01:00,0.7228,0.7234,0.7228,0.7229,50400000.0
2005-02-21 01:02:00,0.7228,0.7232,0.7228,0.7231,50400000.0
2005-02-21 01:03:00,0.7231,0.7233,0.7229,0.723,50400000.0
2005-02-21 01:04:00,0.723,0.7235,0.723,0.7235,50400000.0
2005-02-21 01:05:00,0.7235,0.7236,0.723,0.723,50400000.0
2005-02-21 01:06:00,0.7233,0.7235,0.723,0.7233,50400000.0
2005-02-21 01:07:00,0.7234,0.7234,0.7232,0.7232,50400000.0
2005-02-21 01:08:00,0.7231,0.7231,0.723,0.723,50400000.0
2005-02-21 01:09:00,0.7232,0.7234,0.723,0.7233,50400000.0
2005-02-21 01:10:00,0.7235,0.7236,0.7233,0.7236,50400000.0
2005-02-21 01:11:00,0.7235,0.7236,0.7232,0.7232,50400000.0
2005-02-21 01:12:00,0.7234,0.7235,0.7231,0.7232,50400000.0
2005-02-21 01:13:00,0.7233,0.7233,0.7229,0.7232,50400000.0
2005-02-21 01:14:00,0.7232,0.7234,0.723,0.7234,50400000.0
2005-02-21 01:15:00,0.7234,0.7235,0.7234,0.7234,50400000.0
2005-02-21 01:16:00,0.7232,0.7232,0.7232,0.7232,50400000.0
2005-02-21 01:17:00,0.7233,0.7235,0.7232,0.7233,50400000.0
2005-02-21 01:18:00,0.7233,0.7235,0.7232,0.7232,50400000.0
2005-02-21 01:19:00,0.7232,0.7235,0.7232,0.7233,50400000.0
2005-02-21 01:20:00,0.7232,0.7234,0.7232,0.7232,50400000.0
2005-02-21 01:21:00,0.723,0.7233,0.7229,0.723,50400000.0
2005-02-21 01:22:00,0.7231,0.7232,0.7228,0.723,50400000.0
2005-02-21 01:23:00,0.7229,0.7231,0.7228,0.7231,50400000.0
2005-02-21 01:24:00,0.723,0.723,0.7228,0.723,50400000.0
2005-02-21 01:25:00,0.7229,0.7231,0.7227,0.7231,50400000.0
2005-02-21 01:26:00,0.7231,0.7231,0.7231,0.7231,50400000.0
2005-02-21 01:27:00,0.7232,0.7232,0.7227,0.7228,50400000.0
2005-02-21 01:28:00,0.7229,0.7229,0.7229,0.7229,50400000.0
2005-02-21 01:29:00,0.7226,0.723,0.7226,0.723,50400000.0
2005-02-21 01:30:00,0.7227,0.7228,0.7227,0.7227,50400000.0
2005-02-21 01:31:00,0.7228,0.7228,0.7227,0.7227,50400000.0
2005-02-21 01:32:00,0.7228,0.7228,0.7225,0.7226,50400000.0
2005-02-21 01:35:00,0.7228,0.7228,0.7228,0.7228,50400000.0
2005-02-21 01:36:00,0.7228,0.7233,0.7227,0.7229,50400000.0
2005-02-21 01:38:00,0.7227,0.7227,0.7227,0.7227,50400000.0
2005-02-21 01:39:00,0.7227,0.7229,0.7226,0.7227,50400000.0
2005-02-21 01:40:00,0.7226,0.7226,0.7225,0.7225,50400000.0
2005-02-21 01:41:00,0.7225,0.7227,0.7225,0.7227,50400000.0
2005-02-21 01:42:00,0.7225,0.7227,0.7222,0.7224,50400000.0
2005-02-21 01:43:00,0.7225,0.7226,0.722,0.7221,50400000.0
2005-02-21 01:44:00,0.7222,0.7223,0.7221,0.7221,50400000.0
2005-02-21 01:45:00,0.7221,0.7224,0.7221,0.7222,50400000.0
2005-02-21 01:46:00,0.7222,0.7225,0.7222,0.7223,50400000.0
2005-02-21 01:47:00,0.7224,0.7224,0.7222,0.7223,50400000.0
2005-02-21 01:48:00,0.7224,0.7226,0.7222,0.7225,50400000.0
2005-02-21 01:49:00,0.7222,0.7225,0.7222,0.7223,50400000.0
2005-02-21 01:50:00,0.7224,0.7226,0.7224,0.7224,50400000.0
2005-02-21 01:51:00,0.7224,0.7225,0.7224,0.7225,50400000.0
2005-02-21 01:52:00,0.7223,0.7225,0.7223,0.7223,50400000.0
2005-02-21 01:53:00,0.7225,0.7225,0.7223,0.7225,50400000.0
2005-02-21 01:55:00,0.7225,0.7225,0.7223,0.7225,50400000.0
2005-02-21 01:56:00,0.7223,0.7224,0.7223,0.7224,50400000.0
2005-02-21 01:57:00,0.7225,0.7225,0.7223,0.7224,50400000.0
2005-02-21 01:58:00,0.7224,0.7225,0.7222,0.7222,50400000.0
2005-02-21 01:59:00,0.7222,0.7224,0.7221,0.7222,50400000.0
2005-02-21 02:00:00,0.72247,0.72276,0.72247,0.72258,50400000.0
2005-02-21 02:01:00,0.72251,0.72288,0.72251,0.72288,86800000.0
2005-02-21 02:02:00,0.72253,0.72282,0.72245,0.72272,157600002.0
2005-02-21 02:03:00,0.72243,0.72309,0.72243,0.72295,88700001.0
2005-02-21 02:04:00,0.7229,0.72304,0.72267,0.72267,72300000.0
2005-02-21 02:05:00,0.72261,0.72301,0.72261,0.72301,100600000.0
2005-02-21 02:06:00,0.72283,0.72307,0.72279,0.72307,103500001.0
2005-02-21 02:07:00,0.72296,0.72296,0.72274,0.72274,38300001.0
2005-02-21 02:08:00,0.72286,0.72298,0.72265,0.72291,114199999.0
2005-02-21 02:09:00,0.72305,0.7232,0.72299,0.7232,119199998.0
2005-02-21 02:10:00,0.72317,0.72317,0.72275,0.72281,122400003.0
2005-02-21 02:11:00,0.72285,0.72295,0.72265,0.72265,52699999.0
2005-02-21 02:12:00,0.72257,0.72286,0.72257,0.72265,104500000.0
2005-02-21 02:13:00,0.72278,0.72292,0.72259,0.72274,74999999.0
2005-02-21 02:14:00,0.72313,0.72316,0.72285,0.72316,104400000.0
2005-02-21 02:15:00,0.72301,0.72311,0.72278,0.72307,61000000.0
2005-02-21 02:16:00,0.72307,0.72307,0.72266,0.72266,96600000.0
2005-02-21 02:17:00,0.72288,0.72288,0.72247,0.72279,73700001.0
2005-02-21 02:18:00,0.72281,0.72293,0.72278,0.72293,58100000.0
2005-02-21 02:19:00,0.72286,0.72305,0.72265,0.72265,54199999.0
2005-02-21 02:20:00,0.723,0.723,0.72245,0.72245,107000000.0
2005-02-21 02:21:00,0.72251,0.72278,0.72248,0.72248,118300001.0
2005-02-21 02:22:00,0.72258,0.72273,0.72241,0.72273,100500001.0
2005-02-21 02:23:00,0.72273,0.72292,0.72249,0.72249,149499998.0
2005-02-21 02:24:00,0.72273,0.72273,0.7224,0.72248,114700000.0
2005-02-21 02:25:00,0.72251,0.72275,0.72244,0.72275,76599998.0
2005-02-21 02:26:00,0.72271,0.72271,0.72216,0.72216,49000000.0
2005-02-21 02:27:00,0.72236,0.72236,0.72219,0.72219,55600001.0
2005-02-21 02:28:00,0.72213,0.72247,0.72212,0.72247,84300002.0
2005-02-21 02:29:00,0.72258,0.72258,0.72238,0.72252,81300001.0
2005-02-21 02:30:00,0.72228,0.72252,0.72214,0.72252,150799999.0
2005-02-21 02:31:00,0.7223,0.7223,0.72212,0.7223,80999999.0
2005-02-21 02:32:00,0.72227,0.72259,0.72227,0.72259,38299999.0
2005-02-21 02:33:00,0.72268,0.72272,0.72266,0.72272,31000000.0
2005-02-21 02:34:00,0.72245,0.72254,0.72223,0.72254,100299999.0
2005-02-21 02:35:00,0.72245,0.72261,0.72235,0.72243,48800000.0
2005-02-21 02:36:00,0.72237,0.72273,0.72237,0.72263,84899998.0
2005-02-21 02:37:00,0.72272,0.72272,0.72238,0.72238,94000002.0
2005-02-21 02:38:00,0.72226,0.72239,0.72224,0.72224,108000000.0
2005-02-21 02:39:00,0.72221,0.72253,0.72217,0.72222,98700000.0
2005-02-21 02:40:00,0.72229,0.72247,0.72212,0.72212,127000000.0
2005-02-21 02:41:00,0.72195,0.72212,0.72165,0.72212,118800001.0
2005-02-21 02:42:00,0.72199,0.72208,0.72177,0.72196,94800001.0
2005-02-21 02:43:00,0.72161,0.72186,0.72161,0.72185,79600000.0
2005-02-21 02:44:00,0.72165,0.72196,0.72154,0.72196,58100000.0
2005-02-21 02:45:00,0.72194,0.72194,0.72171,0.72183,147600003.0
2005-02-21 02:46:00,0.72188,0.72191,0.72182,0.72182,83000000.0
2005-02-21 02:47:00,0.72186,0.72206,0.72177,0.72202,73200000.0
2005-02-21 02:48:00,0.72193,0.72201,0.72174,0.72177,99400000.0
2005-02-21 02:49:00,0.72187,0.722,0.72187,0.72193,65000000.0
2005-02-21 02:50:00,0.72185,0.72204,0.72185,0.72204,78199999.0
2005-02-21 02:51:00,0.72205,0.72211,0.72173,0.72206,131200000.0
2005-02-21 02:52:00,0.72201,0.72221,0.72182,0.72221,120999999.0
2005-02-21 02:53:00,0.72226,0.72234,0.72226,0.72234,26300000.0
2005-02-21 02:54:00,0.7218,0.72219,0.72178,0.7219,114600000.0
2005-02-21 02:55:00,0.72183,0.72185,0.72178,0.72185,53899999.0
2005-02-21 02:56:00,0.72206,0.72206,0.72186,0.72188,83700000.0
2005-02-21 02:57:00,0.72197,0.72197,0.72169,0.72182,56600000.0
2005-02-21 02:58:00,0.72181,0.72187,0.72167,0.72168,124800000.0
2005-02-21 02:59:00,0.72196,0.72197,0.72158,0.72158,92200000.0
2005-02-21 03:00:00,0.72182,0.72182,0.72167,0.72175,87199998.0
2005-02-21 03:01:00,0.72187,0.72187,0.72164,0.7217,73199999.0
2005-02-21 03:02:00,0.72183,0.72183,0.72159,0.72164,43600000.0
2005-02-21 03:03:00,0.72197,0.72197,0.72166,0.72166,103600000.0
2005-02-21 03:04:00,0.72174,0.72181,0.72165,0.72178,81100001.0
2005-02-21 03:05:00,0.72173,0.72203,0.72154,0.72203,90200000.0
2005-02-21 03:06:00,0.722,0.72207,0.72178,0.72194,156000000.0
2005-02-21 03:07:00,0.72187,0.72201,0.72169,0.72201,89599999.0
2005-02-21 03:08:00,0.72176,0.72198,0.72162,0.72162,159999999.0
2005-02-21 03:09:00,0.72192,0.72202,0.72155,0.72155,65700000.0
2005-02-21 03:10:00,0.72165,0.72187,0.72165,0.72187,103099999.0
2005-02-21 03:11:00,0.72175,0.72188,0.72172,0.72173,102899999.0
2005-02-21 03:12:00,0.72185,0.72209,0.72185,0.72196,80499999.0
2005-02-21 03:13:00,0.72186,0.72197,0.72186,0.72197,35099999.0
2005-02-21 03:14:00,0.72211,0.72211,0.72184,0.72184,43400000.0
2005-02-21 03:15:00,0.72222,0.72222,0.72166,0.72166,86100000.0
2005-02-21 03:16:00,0.72215,0.72225,0.72197,0.72215,107000000.0
2005-02-21 03:17:00,0.72198,0.72198,0.72176,0.72184,64600001.0
2005-02-21 03:18:00,0.72218,0.72218,0.72176,0.72176,89200000.0
2005-02-21 03:19:00,0.72192,0.72195,0.72178,0.72191,89100001.0
2005-02-21 03:20:00,0.72178,0.72211,0.72178,0.72211,129300000.0
2005-02-21 03:21:00,0.72204,0.72221,0.72178,0.72221,91000001.0
2005-02-21 03:22:00,0.72205,0.72212,0.72191,0.72212,68300000.0
2005-02-21 03:23:00,0.7222,0.72236,0.72198,0.72226,92400000.0
2005-02-21 03:24:00,0.7223,0.7223,0.72212,0.72218,132000000.0
2005-02-21 03:25:00,0.72216,0.72232,0.72211,0.72222,94100000.0
2005-02-21 03:26:00,0.72219,0.72225,0.72191,0.72191,111300002.0
2005-02-21 03:27:00,0.72204,0.72204,0.72189,0.72202,95799999.0
2005-02-21 03:28:00,0.7222,0.7222,0.72197,0.72215,95799999.0
2005-02-21 03:29:00,0.72195,0.72215,0.72186,0.72201,135100000.0
2005-02-21 03:30:00,0.72185,0.72185,0.72161,0.72176,93700000.0
2005-02-21 03:31:00,0.72198,0.72216,0.72196,0.72211,78200000.0
2005-02-21 03:32:00,0.72213,0.72216,0.72188,0.72216,98200001.0
2005-02-21 03:33:00,0.7218,0.72196,0.7218,0.72181,99999999.0
2005-02-21 03:34:00,0.72194,0.72216,0.7219,0.72202,129200000.0
2005-02-21 03:35:00,0.72198,0.72223,0.72192,0.72192,46100000.0
2005-02-21 03:36:00,0.72195,0.72203,0.72184,0.72184,53000000.0
2005-02-21 03:37:00,0.72192,0.722,0.72186,0.72189,114600000.0
2005-02-21 03:38:00,0.72191,0.72199,0.72187,0.72194,97299999.0
2005-02-21 03:39:00,0.72182,0.72214,0.72182,0.72214,70499999.0
2005-02-21 03:40:00,0.72203,0.72217,0.72189,0.72217,38600000.0
2005-02-21 03:41:00,0.72163,0.72199,0.72163,0.72184,41400000.0
2005-02-21 03:42:00,0.72169,0.72225,0.72169,0.72225,84499999.0
2005-02-21 03:43:00,0.72199,0.72216,0.72198,0.7221,122900000.0
2005-02-21 03:44:00,0.72215,0.72227,0.72189,0.72189,65800001.0
2005-02-21 03:45:00,0.72209,0.72227,0.7219,0.72226,164499999.0
2005-02-21 03:46:00,0.7223,0.72232,0.72182,0.72202,168399996.0
2005-02-21 03:47:00,0.72222,0.72232,0.72213,0.72218,125399999.0
2005-02-21 03:48:00,0.7219,0.72224,0.7218,0.72224,119899999.0
2005-02-21 03:49:00,0.72196,0.72208,0.72185,0.72196,73399999.0
2005-02-21 03:50:00,0.72195,0.72217,0.72195,0.72201,85599998.0
2005-02-21 03:51:00,0.7217,0.72222,0.7217,0.72211,59000000.0
2005-02-21 03:52:00,0.72203,0.72203,0.72177,0.72196,48500000.0
2005-02-21 03:53:00,0.72201,0.72215,0.72177,0.72177,75400000.0
2005-02-21 03:54:00,0.72204,0.72235,0.722,0.72226,144300001.0
2005-02-21 03:55:00,0.72195,0.72212,0.72183,0.72212,86600000.0
2005-02-21 03:56:00,0.72191,0.72214,0.72191,0.72212,85400000.0
2005-02-21 03:57:00,0.72214,0.72251,0.72207,0.7222,94000000.0
2005-02-21 03:58:00,0.72222,0.72226,0.722,0.72218,111799999.0
2005-02-21 03:59:00,0.72243,0.72261,0.72226,0.72252,91899999.0
2005-02-21 04:00:00,0.72245,0.72259,0.72226,0.72259,100600001.0
2005-02-21 04:01:00,0.72257,0.72257,0.72243,0.7225,111200000.0
2005-02-21 04:02:00,0.72244,0.7226,0.72241,0.72252,118999997.0
2005-02-21 04:03:00,0.7225,0.72265,0.72239,0.72248,110600000.0
2005-02-21 04:04:00,0.72244,0.72263,0.7223,0.7223,103200001.0
2005-02-21 04:05:00,0.72252,0.72276,0.72252,0.7227,99799999.0
2005-02-21 04:06:00,0.72268,0.72305,0.72254,0.72305,109699999.0
2005-02-21 04:07:00,0.72306,0.72306,0.72279,0.72293,91399998.0
2005-02-21 04:08:00,0.72309,0.72318,0.7229,0.7229,117000000.0
2005-02-21 04:09:00,0.72291,0.72317,0.72291,0.72308,62200000.0
2005-02-21 04:10:00,0.72315,0.7233,0.72305,0.72317,148500002.0
2005-02-21 04:11:00,0.72292,0.72338,0.72292,0.72338,59600000.0
2005-02-21 04:12:00,0.72331,0.72331,0.72303,0.72328,66700001.0
2005-02-21 04:13:00,0.72321,0.72335,0.72311,0.72335,48600000.0
2005-02-21 04:14:00,0.72321,0.72331,0.72307,0.7232,176699997.0
2005-02-21 04:15:00,0.72316,0.72337,0.72304,0.72337,102300002.0
2005-02-21 04:16:00,0.7232,0.72334,0.72299,0.72332,139099998.0
2005-02-21 04:17:00,0.7233,0.72344,0.72317,0.72344,140599997.0
2005-02-21 04:18:00,0.72335,0.72367,0.72327,0.7235,94200000.0
2005-02-21 04:19:00,0.72293,0.72357,0.72293,0.72349,80400001.0
2005-02-21 04:20:00,0.72358,0.72364,0.72333,0.72333,67700000.0
2005-02-21 04:21:00,0.72364,0.72375,0.72339,0.7236,119500002.0
2005-02-21 04:22:00,0.72369,0.72383,0.72343,0.72343,145100001.0
2005-02-21 04:23:00,0.72359,0.72368,0.72342,0.72347,129199999.0
2005-02-21 04:24:00,0.72345,0.72359,0.72337,0.7234,93300001.0
2005-02-21 04:25:00,0.72342,0.72367,0.72342,0.7236,75700000.0
2005-02-21 04:26:00,0.72345,0.72348,0.72336,0.72348,63399999.0
2005-02-21 04:27:00,0.72356,0.72356,0.72346,0.7235,144500002.0
2005-02-21 04:28:00,0.72353,0.72362,0.7233,0.72362,95399999.0
2005-02-21 04:29:00,0.72356,0.7238,0.72339,0.7238,118200001.0
2005-02-21 04:30:00,0.72349,0.72377,0.72349,0.72364,85700000.0
2005-02-21 04:31:00,0.72349,0.7236,0.72345,0.72355,152600001.0
2005-02-21 04:32:00,0.72336,0.72365,0.72331,0.72365,92500001.0
2005-02-21 04:33:00,0.72376,0.72376,0.72329,0.72329,94200000.0
2005-02-21 04:34:00,0.72355,0.72355,0.72322,0.72332,163699997.0
2005-02-21 04:35:00,0.7234,0.7237,0.7234,0.7237,76700002.0
2005-02-21 04:36:00,0.7236,0.72361,0.72341,0.72361,107500000.0
2005-02-21 04:37:00,0.72365,0.72369,0.72338,0.72353,102800000.0
2005-02-21 04:38:00,0.72348,0.72357,0.72343,0.72352,79599999.0
2005-02-21 04:39:00,0.72333,0.72363,0.72332,0.72343,69199999.0
2005-02-21 04:40:00,0.72344,0.72355,0.72319,0.72319,103200000.0
2005-02-21 04:41:00,0.72313,0.72338,0.72308,0.72338,66200000.0
2005-02-21 04:42:00,0.72346,0.72346,0.72311,0.72336,85600001.0
2005-02-21 04:43:00,0.72334,0.72335,0.72319,0.72319,48400000.0
2005-02-21 04:44:00,0.72324,0.72343,0.72312,0.72312,111300000.0
2005-02-21 04:45:00,0.72312,0.7235,0.72312,0.7235,58200000.0
2005-02-21 04:46:00,0.72353,0.72353,0.72308,0.72336,130100002.0
2005-02-21 04:47:00,0.72343,0.72343,0.72299,0.72338,103699999.0
2005-02-21 04:48:00,0.72346,0.72346,0.72306,0.7231,72700001.0
2005-02-21 04:49:00,0.72321,0.72334,0.72311,0.72322,89300000.0
2005-02-21 04:50:00,0.72339,0.72339,0.72303,0.72303,87699999.0
2005-02-21 04:51:00,0.72325,0.72325,0.72304,0.72313,76999998.0
2005-02-21 04:52:00,0.72318,0.72338,0.72304,0.72338,95800000.0
2005-02-21 04:53:00,0.72335,0.72341,0.72321,0.72337,86000000.0
2005-02-21 04:54:00,0.72338,0.72338,0.7231,0.72314,46100001.0
2005-02-21 04:55:00,0.72324,0.72333,0.72323,0.72323,44400000.0
2005-02-21 04:56:00,0.72312,0.72331,0.72296,0.72303,63300000.0
2005-02-21 04:57:00,0.72309,0.72337,0.72308,0.72329,87399998.0
2005-02-21 04:58:00,0.72324,0.72329,0.72315,0.72329,87999999.0
2005-02-21 04:59:00,0.72339,0.72339,0.72312,0.72319,93399999.0
2005-02-21 05:00:00,0.72323,0.72323,0.72294,0.72304,39700000.0
2005-02-21 05:01:00,0.72279,0.72328,0.72279,0.72328,96100000.0
2005-02-21 05:02:00,0.7232,0.7232,0.72298,0.72302,120100000.0
2005-02-21 05:03:00,0.72305,0.72306,0.72288,0.723,88800000.0
2005-02-21 05:04:00,0.72332,0.72332,0.72289,0.72325,128000002.0
2005-02-21 05:05:00,0.72324,0.72333,0.72304,0.72304,108400000.0
2005-02-21 05:06:00,0.72308,0.72317,0.72287,0.72291,135100000.0
2005-02-21 05:07:00,0.72288,0.7231,0.72288,0.72305,74000000.0
2005-02-21 05:08:00,0.72325,0.72325,0.72297,0.72303,88799998.0
2005-02-21 05:09:00,0.72303,0.72333,0.72298,0.72333,30200000.0
2005-02-21 05:10:00,0.72301,0.72339,0.72301,0.72327,94399999.0
2005-02-21 05:11:00,0.72325,0.72355,0.7231,0.72355,112600001.0
2005-02-21 05:12:00,0.72348,0.72348,0.72324,0.72335,90100000.0
2005-02-21 05:13:00,0.72334,0.72344,0.72317,0.72334,77000000.0
2005-02-21 05:14:00,0.72347,0.72352,0.72324,0.72324,82199999.0
2005-02-21 05:15:00,0.72332,0.72337,0.72301,0.72301,98000000.0
2005-02-21 05:16:00,0.72274,0.72328,0.72274,0.72328,68500000.0
2005-02-21 05:17:00,0.72335,0.72335,0.7231,0.72318,83700000.0
2005-02-21 05:18:00,0.72336,0.72336,0.7229,0.72302,85800000.0
2005-02-21 05:19:00,0.72292,0.72306,0.72283,0.72291,83500000.0
2005-02-21 05:20:00,0.72287,0.72322,0.72282,0.72322,54900000.0
2005-02-21 05:21:00,0.72327,0.72327,0.72277,0.72321,76800000.0
2005-02-21 05:22:00,0.72275,0.72323,0.72275,0.723,101400002.0
2005-02-21 05:23:00,0.72283,0.72312,0.72283,0.72285,63600001.0
2005-02-21 05:24:00,0.7232,0.7232,0.72287,0.72297,73500000.0
2005-02-21 05:25:00,0.72283,0.72334,0.72283,0.72324,155700001.0
2005-02-21 05:26:00,0.723,0.7231,0.72281,0.72298,109400002.0
2005-02-21 05:27:00,0.72304,0.72312,0.72293,0.72294,97399999.0
2005-02-21 05:28:00,0.72307,0.72307,0.72282,0.72293,20800000.0
2005-02-21 05:29:00,0.72303,0.72311,0.723,0.72311,72799998.0
2005-02-21 05:30:00,0.7229,0.72304,0.72282,0.72304,97400000.0
2005-02-21 05:31:00,0.72287,0.72294,0.72272,0.72293,208299998.0
2005-02-21 05:32:00,0.72277,0.72315,0.72277,0.72312,47200000.0
2005-02-21 05:33:00,0.72318,0.72318,0.72302,0.72308,57400000.0
2005-02-21 05:34:00,0.72321,0.72321,0.72303,0.7232,87899998.0
2005-02-21 05:35:00,0.72307,0.72318,0.72274,0.72274,122400000.0
2005-02-21 05:36:00,0.72317,0.72317,0.72253,0.72275,87399998.0
2005-02-21 05:37:00,0.72293,0.72311,0.72275,0.72305,120500000.0
2005-02-21 05:38:00,0.72305,0.72307,0.72292,0.72302,88400000.0
2005-02-21 05:39:00,0.72307,0.72318,0.72289,0.7229,71500000.0
2005-02-21 05:40:00,0.72329,0.72329,0.7228,0.7228,69300000.0
2005-02-21 05:41:00,0.72286,0.72311,0.72282,0.72292,126399999.0
2005-02-21 05:42:00,0.72295,0.72313,0.72295,0.72305,62100001.0
2005-02-21 05:43:00,0.72302,0.72303,0.72285,0.72285,76699999.0
2005-02-21 05:44:00,0.7226,0.72289,0.72243,0.72289,101300001.0
2005-02-21 05:45:00,0.72268,0.72272,0.72237,0.72246,83900000.0
2005-02-21 05:46:00,0.72242,0.72272,0.72242,0.72255,77700000.0
2005-02-21 05:47:00,0.72274,0.72274,0.72245,0.7226,96999999.0
2005-02-21 05:48:00,0.72292,0.72292,0.72249,0.72259,66900002.0
2005-02-21 05:49:00,0.72309,0.72313,0.72292,0.72294,45300000.0
2005-02-21 05:50:00,0.72292,0.72304,0.72263,0.72263,134000000.0
2005-02-21 05:51:00,0.72273,0.72295,0.72273,0.72276,75299999.0
2005-02-21 05:52:00,0.7229,0.7229,0.72256,0.72273,85600002.0
2005-02-21 05:53:00,0.72274,0.72297,0.72273,0.72276,68299999.0
2005-02-21 05:54:00,0.72256,0.72272,0.72239,0.72262,99300001.0
2005-02-21 05:55:00,0.72283,0.72288,0.72241,0.7225,89099999.0
2005-02-21 05:56:00,0.72256,0.72283,0.72256,0.72275,53499999.0
2005-02-21 05:57:00,0.72284,0.72296,0.72264,0.72264,59399999.0
2005-02-21 05:58:00,0.72271,0.72271,0.72259,0.72259,7700000.0
2005-02-21 05:59:00,0.72263,0.72289,0.72248,0.72288,77199999.0
2005-02-21 06:00:00,0.72266,0.72286,0.72256,0.7226,141499998.0
2005-02-21 06:01:00,0.72281,0.72293,0.72261,0.72293,71199999.0
2005-02-21 06:02:00,0.72294,0.72294,0.72271,0.72292,40900000.0
2005-02-21 06:03:00,0.72296,0.72296,0.72277,0.72281,94199999.0
2005-02-21 06:04:00,0.72276,0.72291,0.72273,0.72273,62600000.0
2005-02-21 06:05:00,0.72277,0.72288,0.72266,0.72288,119399999.0
2005-02-21 06:06:00,0.72286,0.72294,0.72276,0.72294,72000000.0
2005-02-21 06:07:00,0.72295,0.72299,0.72265,0.72281,48500000.0
2005-02-21 06:08:00,0.72272,0.72298,0.72267,0.72291,102900000.0
2005-02-21 06:09:00,0.72273,0.72288,0.7227,0.72272,79300000.0
2005-02-21 06:10:00,0.72279,0.72295,0.72255,0.72259,69199999.0
2005-02-21 06:11:00,0.72242,0.72284,0.72238,0.72284,57600000.0
2005-02-21 06:12:00,0.72282,0.72282,0.72235,0.72247,101800000.0
2005-02-21 06:13:00,0.72279,0.72293,0.72266,0.72293,64900000.0
2005-02-21 06:14:00,0.72289,0.72299,0.72276,0.7228,129900001.0
2005-02-21 06:15:00,0.72276,0.7231,0.72268,0.72295,87400000.0
2005-02-21 06:16:00,0.72275,0.72296,0.72272,0.72296,100499999.0
2005-02-21 06:17:00,0.72316,0.72324,0.72294,0.7232,105199999.0
2005-02-21 06:18:00,0.72286,0.72336,0.72282,0.72309,122200000.0
2005-02-21 06:19:00,0.72329,0.72348,0.72329,0.72348,42200000.0
2005-02-21 06:20:00,0.7234,0.72343,0.72318,0.72319,78200000.0
2005-02-21 06:21:00,0.72316,0.72332,0.72312,0.72317,120400003.0
2005-02-21 06:22:00,0.72321,0.72333,0.72321,0.72321,38400001.0
2005-02-21 06:23:00,0.72324,0.72337,0.72311,0.72312,54199999.0
2005-02-21 06:24:00,0.72301,0.72332,0.72292,0.72332,70300000.0
2005-02-21 06:25:00,0.72334,0.72334,0.72308,0.72309,70200000.0
2005-02-21 06:26:00,0.72294,0.7234,0.72294,0.7234,54700000.0
2005-02-21 06:27:00,0.72325,0.72349,0.72312,0.72312,180000000.0
2005-02-21 06:28:00,0.72327,0.72339,0.72324,0.72337,72899999.0
2005-02-21 06:29:00,0.72334,0.72343,0.72325,0.72325,61200000.0
2005-02-21 06:30:00,0.72314,0.72326,0.72313,0.72315,119899998.0
2005-02-21 06:31:00,0.72314,0.7234,0.72311,0.72315,155000001.0
2005-02-21 06:32:00,0.72336,0.72336,0.72296,0.7231,122000000.0
2005-02-21 06:33:00,0.72287,0.7234,0.72287,0.7234,73100001.0
2005-02-21 06:34:00,0.72337,0.72348,0.72335,0.72335,60500000.0
2005-02-21 06:35:00,0.72314,0.72329,0.72304,0.72304,78099999.0
2005-02-21 06:36:00,0.7231,0.72344,0.7231,0.72315,115500000.0
2005-02-21 06:37:00,0.72319,0.72334,0.72317,0.72334,95400000.0
2005-02-21 06:38:00,0.72334,0.72339,0.72312,0.72312,25100000.0
2005-02-21 06:39:00,0.72357,0.72357,0.72325,0.72351,79300000.0
2005-02-21 06:40:00,0.72347,0.72347,0.7233,0.72336,70199998.0
2005-02-21 06:41:00,0.72353,0.72357,0.72325,0.72342,98400000.0
2005-02-21 06:42:00,0.7233,0.72364,0.7233,0.72357,123200001.0
2005-02-21 06:43:00,0.7234,0.72364,0.72326,0.72364,118900000.0
2005-02-21 06:44:00,0.72361,0.72367,0.72342,0.72357,144799999.0
2005-02-21 06:45:00,0.72336,0.72368,0.72332,0.72352,147700000.0
2005-02-21 06:46:00,0.72343,0.72351,0.72325,0.72325,129900000.0
2005-02-21 06:47:00,0.72319,0.72352,0.72319,0.72352,177900001.0
2005-02-21 06:48:00,0.72334,0.72363,0.72334,0.72363,48700000.0
2005-02-21 06:49:00,0.72334,0.72346,0.72323,0.72323,63800000.0
2005-02-21 06:50:00,0.72339,0.72339,0.7232,0.72329,157899997.0
2005-02-21 06:51:00,0.72337,0.72337,0.72317,0.72332,87200001.0
2005-02-21 06:52:00,0.72314,0.72351,0.72314,0.72337,166299998.0
2005-02-21 06:53:00,0.72325,0.72352,0.72325,0.72352,54100000.0
2005-02-21 06:54:00,0.72357,0.72357,0.7232,0.72335,65800000.0
2005-02-21 06:55:00,0.72329,0.72354,0.72326,0.72326,96000002.0
2005-02-21 06:56:00,0.72334,0.72343,0.72322,0.72341,68900002.0
2005-02-21 06:57:00,0.72319,0.72357,0.72319,0.72357,63599999.0
2005-02-21 06:58:00,0.72336,0.72349,0.7231,0.72349,109399998.0
2005-02-21 06:59:00,0.72319,0.72341,0.72319,0.72337,57799999.0
2005-02-21 07:00:00,0.72329,0.7234,0.7232,0.7233,114900000.0
2005-02-21 07:01:00,0.72316,0.72331,0.72304,0.7233,105199999.0
2005-02-21 07:02:00,0.72349,0.72349,0.72318,0.72329,118300001.0
2005-02-21 07:03:00,0.7234,0.7235,0.7232,0.7232,35500000.0
2005-02-21 07:04:00,0.72316,0.72316,0.72305,0.72305,24800000.0
2005-02-21 07:05:00,0.72307,0.72346,0.72304,0.72346,62200000.0
2005-02-21 07:06:00,0.7234,0.7234,0.72296,0.723,59700000.0
2005-02-21 07:07:00,0.72332,0.72332,0.72283,0.72309,85899998.0
2005-02-21 07:08:00,0.72332,0.72334,0.72308,0.72325,115100002.0
2005-02-21 07:09:00,0.72342,0.72348,0.72321,0.72347,85400001.0
2005-02-21 07:10:00,0.72347,0.72347,0.72306,0.72306,54899999.0
2005-02-21 07:11:00,0.72288,0.72345,0.72288,0.72316,96700000.0
2005-02-21 07:12:00,0.72334,0.72339,0.72315,0.72315,39800000.0
2005-02-21 07:13:00,0.72354,0.72354,0.72316,0.7232,130499999.0
2005-02-21 07:14:00,0.72346,0.72346,0.72323,0.72332,109200001.0
2005-02-21 07:15:00,0.72333,0.72353,0.72324,0.72353,54600000.0
2005-02-21 07:16:00,0.72352,0.72352,0.72338,0.72343,61300001.0
2005-02-21 07:17:00,0.72321,0.72361,0.72321,0.72338,56500000.0
2005-02-21 07:18:00,0.72337,0.72344,0.72322,0.72324,148299999.0
2005-02-21 07:19:00,0.72339,0.7235,0.72318,0.7232,91599999.0
2005-02-21 07:20:00,0.72332,0.72339,0.7232,0.72332,59900001.0
2005-02-21 07:21:00,0.72334,0.72345,0.72321,0.72345,56600000.0
2005-02-21 07:22:00,0.72331,0.72351,0.72323,0.7233,113599999.0
2005-02-21 07:23:00,0.72344,0.72348,0.72324,0.72343,131400001.0
2005-02-21 07:24:00,0.72343,0.72363,0.72319,0.72357,130600001.0
2005-02-21 07:25:00,0.72326,0.72361,0.72321,0.72342,72600000.0
2005-02-21 07:26:00,0.72354,0.72354,0.72322,0.72322,25900000.0
2005-02-21 07:27:00,0.72357,0.72357,0.7234,0.72345,69800001.0
2005-02-21 07:28:00,0.72324,0.72337,0.72311,0.72337,58000000.0
2005-02-21 07:29:00,0.72345,0.72352,0.72332,0.72341,172999997.0
2005-02-21 07:30:00,0.72346,0.7236,0.72338,0.72359,162599999.0
2005-02-21 07:31:00,0.72343,0.72356,0.72335,0.72339,141299999.0
2005-02-21 07:32:00,0.72346,0.72351,0.72327,0.72327,99099999.0
2005-02-21 07:33:00,0.72321,0.72351,0.7231,0.72341,104300001.0
2005-02-21 07:34:00,0.72345,0.72345,0.72306,0.72306,55500000.0
2005-02-21 07:35:00,0.72366,0.72366,0.72336,0.72337,139800000.0
2005-02-21 07:36:00,0.72361,0.72361,0.72341,0.72353,116500001.0
2005-02-21 07:37:00,0.72349,0.72355,0.72333,0.7235,103700000.0
2005-02-21 07:38:00,0.7236,0.72365,0.72328,0.72347,102699998.0
2005-02-21 07:39:00,0.72347,0.72347,0.72317,0.72318,88800000.0
2005-02-21 07:40:00,0.72319,0.72348,0.72317,0.72329,121100000.0
2005-02-21 07:41:00,0.72332,0.72338,0.72321,0.72335,122500000.0
2005-02-21 07:42:00,0.72357,0.72358,0.7233,0.7233,45300001.0
2005-02-21 07:43:00,0.72332,0.72333,0.72295,0.72295,123599999.0
2005-02-21 07:44:00,0.7233,0.7233,0.72307,0.72322,123500001.0
2005-02-21 07:45:00,0.72315,0.7232,0.72293,0.72302,126800000.0
2005-02-21 07:46:00,0.7232,0.72332,0.72296,0.72296,105500001.0
2005-02-21 07:47:00,0.72318,0.72318,0.72287,0.72295,32800000.0
2005-02-21 07:48:00,0.72291,0.72323,0.72277,0.72292,88400000.0
2005-02-21 07:49:00,0.72299,0.72328,0.72297,0.72297,92600001.0
2005-02-21 07:50:00,0.72286,0.72319,0.72286,0.72301,102000002.0
2005-02-21 07:51:00,0.72306,0.72318,0.72291,0.72311,141800001.0
2005-02-21 07:52:00,0.72316,0.72331,0.72316,0.72331,124600001.0
2005-02-21 07:53:00,0.72336,0.72336,0.72307,0.72307,57299998.0
2005-02-21 07:54:00,0.72295,0.72328,0.72295,0.72301,102400000.0
2005-02-21 07:55:00,0.72286,0.72338,0.72286,0.72322,105000001.0
2005-02-21 07:56:00,0.72289,0.72326,0.72289,0.72312,47300000.0
2005-02-21 07:57:00,0.72332,0.7234,0.72314,0.72321,87500000.0
2005-02-21 07:58:00,0.72313,0.72333,0.72299,0.72319,122400001.0
2005-02-21 07:59:00,0.72329,0.72338,0.72303,0.72317,84300000.0
2005-02-21 08:00:00,0.72315,0.72335,0.72298,0.72324,180900002.0
2005-02-21 08:01:00,0.72326,0.72326,0.72293,0.72317,116499998.0
2005-02-21 08:02:00,0.72312,0.72321,0.72302,0.72317,77300000.0
2005-02-21 08:03:00,0.72308,0.72325,0.72291,0.72325,91599999.0
2005-02-21 08:04:00,0.72319,0.72319,0.72303,0.72316,102799999.0
2005-02-21 08:05:00,0.72309,0.72322,0.72291,0.72291,93400000.0
2005-02-21 08:06:00,0.723,0.72314,0.72287,0.72305,115800000.0
2005-02-21 08:07:00,0.72299,0.72319,0.72277,0.72282,90900001.0
2005-02-21 08:08:00,0.72313,0.72326,0.72278,0.72326,160300000.0
2005-02-21 08:09:00,0.72316,0.72333,0.72298,0.72298,67300000.0
2005-02-21 08:10:00,0.72307,0.72332,0.72295,0.72313,139900001.0
2005-02-21 08:11:00,0.72321,0.72324,0.72299,0.72299,72200000.0
2005-02-21 08:12:00,0.72318,0.72324,0.72306,0.72306,55500000.0
2005-02-21 08:13:00,0.72302,0.72332,0.72302,0.72332,94900002.0
2005-02-21 08:14:00,0.72337,0.72337,0.72309,0.72332,117300000.0
2005-02-21 08:15:00,0.72336,0.72342,0.72329,0.72332,127500000.0
2005-02-21 08:16:00,0.72305,0.72331,0.723,0.72331,118299999.0
2005-02-21 08:17:00,0.72319,0.72358,0.72311,0.72358,104300000.0
2005-02-21 08:18:00,0.72348,0.72348,0.72325,0.72329,60500000.0
2005-02-21 08:19:00,0.72359,0.72359,0.72307,0.72307,68500000.0
2005-02-21 08:20:00,0.72334,0.72363,0.72334,0.72358,124699999.0
2005-02-21 08:21:00,0.72304,0.7235,0.72299,0.7235,112299999.0
2005-02-21 08:22:00,0.72358,0.72358,0.72335,0.72353,63600000.0
2005-02-21 08:23:00,0.72331,0.7235,0.72317,0.7235,131599997.0
2005-02-21 08:24:00,0.72362,0.72362,0.72327,0.72335,40000000.0
2005-02-21 08:25:00,0.72321,0.72337,0.72299,0.72337,79800000.0
2005-02-21 08:26:00,0.72346,0.72346,0.7233,0.72341,55000000.0
2005-02-21 08:27:00,0.72322,0.72339,0.72322,0.72326,109799999.0
2005-02-21 08:28:00,0.72344,0.72345,0.72323,0.72323,106400000.0
2005-02-21 08:29:00,0.72338,0.72355,0.72319,0.72355,51000000.0
2005-02-21 08:30:00,0.72338,0.72343,0.72325,0.72331,88300000.0
2005-02-21 08:31:00,0.7234,0.7234,0.72318,0.72332,95299999.0
2005-02-21 08:32:00,0.72326,0.72354,0.72326,0.72347,105900000.0
2005-02-21 08:33:00,0.7235,0.72365,0.72338,0.72358,102100000.0
2005-02-21 08:34:00,0.72386,0.72389,0.72349,0.72355,57900000.0
2005-02-21 08:35:00,0.72382,0.72384,0.72362,0.72384,135199998.0
2005-02-21 08:36:00,0.72384,0.72395,0.72363,0.72379,90999999.0
2005-02-21 08:37:00,0.72385,0.72405,0.72385,0.72398,127300000.0
2005-02-21 08:38:00,0.72382,0.72397,0.72382,0.72397,44700000.0
2005-02-21 08:39:00,0.72432,0.72459,0.72429,0.72459,92500000.0
2005-02-21 08:40:00,0.72484,0.72484,0.72437,0.72453,69000000.0
2005-02-21 08:41:00,0.72471,0.72472,0.72449,0.72465,139699999.0
2005-02-21 08:42:00,0.72452,0.7246,0.72431,0.72432,119400000.0
2005-02-21 08:43:00,0.72426,0.72452,0.72415,0.7243,135900001.0
2005-02-21 08:44:00,0.72451,0.72451,0.72405,0.72428,107299998.0
2005-02-21 08:45:00,0.72436,0.72462,0.72424,0.72458,100300000.0
2005-02-21 08:46:00,0.72471,0.72473,0.72453,0.72469,117300001.0
2005-02-21 08:47:00,0.72481,0.72497,0.72469,0.72493,118099999.0
2005-02-21 08:48:00,0.72475,0.72493,0.72472,0.72493,42400000.0
2005-02-21 08:49:00,0.7247,0.72487,0.72461,0.72464,125099999.0
2005-02-21 08:50:00,0.72452,0.72464,0.72434,0.72464,90000000.0
2005-02-21 08:51:00,0.72472,0.72472,0.72442,0.72443,89400001.0
2005-02-21 08:52:00,0.72479,0.7248,0.72444,0.72456,111600000.0
2005-02-21 08:53:00,0.72462,0.72486,0.72449,0.72486,43000000.0
2005-02-21 08:54:00,0.72491,0.72493,0.72472,0.72485,76900001.0
2005-02-21 08:55:00,0.72498,0.72498,0.72451,0.72485,62900000.0
2005-02-21 08:56:00,0.72496,0.72519,0.7247,0.7251,95600001.0
2005-02-21 08:57:00,0.72507,0.72527,0.72507,0.72522,105400000.0
2005-02-21 08:58:00,0.72522,0.72531,0.72508,0.72515,83100000.0
2005-02-21 08:59:00,0.72505,0.72514,0.72495,0.72505,121900000.0
2005-02-21 09:00:00,0.72478,0.72536,0.72478,0.72536,72100001.0
2005-02-21 09:01:00,0.72509,0.72526,0.72494,0.72526,62499999.0
2005-02-21 09:02:00,0.72537,0.72537,0.72483,0.7249,102300001.0
2005-02-21 09:03:00,0.72494,0.72526,0.72494,0.72526,140500001.0
2005-02-21 09:04:00,0.72547,0.72547,0.72516,0.72533,87000001.0
2005-02-21 09:05:00,0.72514,0.72522,0.72499,0.72522,78199999.0
2005-02-21 09:06:00,0.72483,0.725,0.72469,0.7248,108299999.0
2005-02-21 09:07:00,0.72461,0.72504,0.72461,0.72494,139799999.0
2005-02-21 09:08:00,0.72486,0.72506,0.72465,0.72506,36499999.0
2005-02-21 09:09:00,0.72487,0.72494,0.7247,0.72487,155199998.0
2005-02-21 09:10:00,0.72478,0.72489,0.72449,0.72482,102399999.0
2005-02-21 09:11:00,0.72462,0.72495,0.72462,0.72495,53400000.0
2005-02-21 09:12:00,0.7248,0.72497,0.72469,0.72477,99599999.0
2005-02-21 09:13:00,0.72482,0.7249,0.72451,0.72451,118400002.0
2005-02-21 09:14:00,0.72467,0.72496,0.72467,0.72481,101400000.0
2005-02-21 09:15:00,0.72461,0.72479,0.72453,0.72453,68200000.0
2005-02-21 09:16:00,0.72465,0.7248,0.72464,0.72464,78899999.0
2005-02-21 09:17:00,0.72449,0.72465,0.72426,0.72426,92000000.0
2005-02-21 09:18:00,0.72447,0.72461,0.72423,0.72436,72299999.0
2005-02-21 09:19:00,0.724,0.72441,0.724,0.72438,93400001.0
2005-02-21 09:20:00,0.72435,0.72441,0.72405,0.72415,65000000.0
2005-02-21 09:21:00,0.7241,0.72448,0.7241,0.72435,162899999.0
2005-02-21 09:22:00,0.72434,0.72453,0.72407,0.72453,53600000.0
2005-02-21 09:23:00,0.7245,0.7245,0.724,0.72408,70500000.0
2005-02-21 09:24:00,0.7241,0.7241,0.72346,0.72346,92399999.0
2005-02-21 09:25:00,0.72394,0.72431,0.72383,0.72402,97699999.0
2005-02-21 09:26:00,0.72385,0.72387,0.72361,0.72379,115300001.0
2005-02-21 09:27:00,0.72391,0.72391,0.72362,0.72373,114500000.0
2005-02-21 09:28:00,0.72395,0.72405,0.72376,0.72398,100799998.0
2005-02-21 09:29:00,0.72397,0.72401,0.72383,0.72388,96200000.0
2005-02-21 09:30:00,0.72394,0.72405,0.72389,0.72399,150099996.0
2005-02-21 09:31:00,0.72385,0.72428,0.72383,0.72403,158900001.0
2005-02-21 09:32:00,0.724,0.72432,0.724,0.72411,48700000.0
2005-02-21 09:33:00,0.72383,0.72401,0.72383,0.72401,90399999.0
2005-02-21 09:34:00,0.7239,0.72415,0.72382,0.72415,105500001.0
2005-02-21 09:35:00,0.72391,0.72407,0.72386,0.7239,70199999.0
2005-02-21 09:36:00,0.72388,0.72446,0.72388,0.72414,113799998.0
2005-02-21 09:37:00,0.72422,0.72422,0.72391,0.724,103700002.0
2005-02-21 09:38:00,0.72413,0.72413,0.72392,0.72397,81700000.0
2005-02-21 09:39:00,0.72392,0.72392,0.72348,0.72348,33500000.0
2005-02-21 09:40:00,0.72336,0.72349,0.72323,0.72323,119899999.0
2005-02-21 09:41:00,0.72301,0.72338,0.72301,0.72325,128099999.0
2005-02-21 09:42:00,0.72299,0.72312,0.72284,0.72284,62599999.0
2005-02-21 09:43:00,0.72307,0.7232,0.72293,0.72305,114099999.0
2005-02-21 09:44:00,0.72313,0.72314,0.72297,0.723,101100000.0
2005-02-21 09:45:00,0.72324,0.72349,0.72324,0.72335,85200000.0
2005-02-21 09:46:00,0.72307,0.72328,0.72307,0.7232,87600000.0
2005-02-21 09:47:00,0.72324,0.72389,0.72324,0.72379,149900002.0
2005-02-21 09:48:00,0.72356,0.72372,0.72342,0.72342,73100000.0
2005-02-21 09:49:00,0.7234,0.72374,0.7234,0.72354,139400001.0
2005-02-21 09:50:00,0.72337,0.72366,0.72333,0.72366,61499999.0
2005-02-21 09:51:00,0.7236,0.72388,0.72341,0.7238,141700000.0
2005-02-21 09:52:00,0.72385,0.72394,0.72367,0.72368,76700000.0
2005-02-21 09:53:00,0.72363,0.72382,0.7236,0.72378,106899999.0
2005-02-21 09:54:00,0.72354,0.7236,0.72318,0.72322,102499998.0
2005-02-21 09:55:00,0.72323,0.72331,0.72306,0.72327,40000000.0
2005-02-21 09:56:00,0.72327,0.72327,0.72305,0.72305,63700002.0
2005-02-21 09:57:00,0.72326,0.72361,0.72326,0.72361,55999999.0
2005-02-21 09:58:00,0.72372,0.72372,0.72348,0.72355,89900000.0
2005-02-21 09:59:00,0.72342,0.72367,0.72342,0.72367,63900000.0
2005-02-21 10:00:00,0.72354,0.72386,0.72354,0.72386,55500000.0
2005-02-21 10:01:00,0.72382,0.72392,0.72352,0.72352,72500001.0
2005-02-21 10:02:00,0.72368,0.72388,0.72368,0.72383,96600002.0
2005-02-21 10:03:00,0.72391,0.72391,0.72368,0.72385,99500000.0
2005-02-21 10:04:00,0.72374,0.72398,0.72361,0.72398,125900000.0
2005-02-21 10:05:00,0.72379,0.72392,0.72353,0.72376,112899999.0
2005-02-21 10:06:00,0.72389,0.72391,0.72347,0.72375,97200001.0
2005-02-21 10:07:00,0.72387,0.72397,0.72379,0.72389,68800000.0
2005-02-21 10:08:00,0.724,0.72426,0.72389,0.72393,110099999.0
2005-02-21 10:09:00,0.72376,0.72404,0.72376,0.7239,131099998.0
2005-02-21 10:10:00,0.72395,0.724,0.7238,0.72392,107799997.0
2005-02-21 10:11:00,0.72393,0.72412,0.72384,0.72389,87800000.0
2005-02-21 10:12:00,0.7241,0.72412,0.7239,0.72412,78299999.0
2005-02-21 10:13:00,0.72407,0.72421,0.72402,0.72415,114000000.0
2005-02-21 10:14:00,0.72406,0.72406,0.72388,0.72396,104200000.0
2005-02-21 10:15:00,0.72386,0.72411,0.72386,0.72392,88400000.0
2005-02-21 10:16:00,0.72393,0.72418,0.7239,0.72394,119300000.0
2005-02-21 10:17:00,0.72398,0.72401,0.72379,0.72401,44700000.0
2005-02-21 10:18:00,0.72371,0.724,0.72368,0.72385,105800002.0
2005-02-21 10:19:00,0.72395,0.72395,0.72385,0.72391,66900001.0
2005-02-21 10:20:00,0.72392,0.724,0.72387,0.72395,103099999.0
2005-02-21 10:21:00,0.72399,0.724,0.72386,0.724,73100000.0
2005-02-21 10:22:00,0.72396,0.72423,0.72396,0.72416,116300000.0
2005-02-21 10:23:00,0.72425,0.72425,0.72404,0.72415,103400001.0
2005-02-21 10:24:00,0.72432,0.7244,0.72403,0.72403,99699997.0
2005-02-21 10:25:00,0.72413,0.72472,0.72412,0.72469,159699996.0
2005-02-21 10:26:00,0.7245,0.72473,0.7245,0.72462,85800000.0
2005-02-21 10:27:00,0.72471,0.72471,0.72456,0.7246,64900000.0
2005-02-21 10:28:00,0.7246,0.7247,0.7245,0.72465,73200000.0
2005-02-21 10:29:00,0.72452,0.72473,0.72449,0.72462,102699999.0
2005-02-21 10:30:00,0.72439,0.72482,0.72432,0.72482,143900000.0
2005-02-21 10:31:00,0.72476,0.72498,0.72453,0.72468,70000000.0
2005-02-21 10:32:00,0.72495,0.72515,0.72488,0.72497,126899999.0
2005-02-21 10:33:00,0.72506,0.7252,0.72497,0.72497,97200000.0
2005-02-21 10:34:00,0.72506,0.72519,0.725,0.72517,79600001.0
2005-02-21 10:35:00,0.72514,0.72534,0.72511,0.72511,77100000.0
2005-02-21 10:36:00,0.7251,0.72549,0.7251,0.72524,114900000.0
2005-02-21 10:37:00,0.72512,0.72552,0.72512,0.72552,100599999.0
2005-02-21 10:38:00,0.72539,0.72541,0.72524,0.72524,80500001.0
2005-02-21 10:39:00,0.72533,0.72591,0.72533,0.72585,80400000.0
2005-02-21 10:40:00,0.72589,0.72595,0.72577,0.72595,83400000.0
2005-02-21 10:41:00,0.72597,0.72603,0.72581,0.72593,98799999.0
2005-02-21 10:42:00,0.72589,0.72603,0.72578,0.72603,77399998.0
2005-02-21 10:43:00,0.72596,0.72608,0.72592,0.72606,114399997.0
2005-02-21 10:44:00,0.72606,0.72606,0.72576,0.72579,80400000.0
2005-02-21 10:45:00,0.72589,0.72598,0.72575,0.72598,148699999.0
2005-02-21 10:46:00,0.72595,0.72595,0.72584,0.72595,61800000.0
2005-02-21 10:47:00,0.72577,0.72594,0.72571,0.72591,141199999.0
2005-02-21 10:48:00,0.72573,0.72601,0.72568,0.72591,72200000.0
2005-02-21 10:49:00,0.72577,0.72599,0.72577,0.72591,55700001.0
2005-02-21 10:50:00,0.72627,0.72632,0.72601,0.72606,82900000.0
2005-02-21 10:51:00,0.72625,0.72641,0.72597,0.7264,151499999.0
2005-02-21 10:52:00,0.7264,0.72645,0.72624,0.72645,104300002.0
2005-02-21 10:53:00,0.72638,0.72752,0.72628,0.72752,128800001.0
2005-02-21 10:54:00,0.72747,0.72769,0.72705,0.72707,109299999.0
2005-02-21 10:55:00,0.72705,0.72705,0.72688,0.72698,64400000.0
2005-02-21 10:56:00,0.72685,0.7271,0.72668,0.7271,78600000.0
2005-02-21 10:57:00,0.72682,0.72688,0.7267,0.72676,95600000.0
2005-02-21 10:58:00,0.72682,0.72682,0.7266,0.7267,112000000.0
2005-02-21 10:59:00,0.7266,0.7268,0.72657,0.72663,126099998.0
2005-02-21 11:00:00,0.72658,0.72668,0.72619,0.72643,99400000.0
2005-02-21 11:01:00,0.72646,0.72649,0.72626,0.72649,101199999.0
2005-02-21 11:02:00,0.72651,0.72655,0.72609,0.72635,82600000.0
2005-02-21 11:03:00,0.72654,0.72677,0.72647,0.72664,130900000.0
2005-02-21 11:04:00,0.72671,0.72678,0.72622,0.72622,125600000.0
2005-02-21 11:05:00,0.72631,0.72657,0.72616,0.72631,156100000.0
2005-02-21 11:06:00,0.72615,0.72636,0.7261,0.7261,93199998.0
2005-02-21 11:07:00,0.72625,0.72637,0.726,0.72604,70900000.0
2005-02-21 11:08:00,0.72595,0.72595,0.72547,0.72563,90100000.0
2005-02-21 11:09:00,0.72551,0.72553,0.72526,0.72536,108100000.0
2005-02-21 11:10:00,0.72538,0.72548,0.72511,0.72546,105499999.0
2005-02-21 11:11:00,0.72533,0.72567,0.72533,0.72564,72200001.0
2005-02-21 11:12:00,0.72564,0.72575,0.72564,0.72568,78999999.0
2005-02-21 11:13:00,0.72557,0.72571,0.72557,0.72569,131400000.0
2005-02-21 11:14:00,0.72566,0.72566,0.72524,0.72524,99100001.0
2005-02-21 11:15:00,0.72537,0.72553,0.72528,0.72542,96899998.0
2005-02-21 11:16:00,0.72554,0.72559,0.72525,0.72551,120400001.0
2005-02-21 11:17:00,0.72565,0.72575,0.72543,0.72549,87500000.0
2005-02-21 11:18:00,0.72546,0.72577,0.72536,0.72577,175799998.0
2005-02-21 11:19:00,0.72572,0.72585,0.72559,0.72573,94900001.0
2005-02-21 11:20:00,0.72577,0.7259,0.72571,0.72583,108200001.0
2005-02-21 11:21:00,0.7256,0.7256,0.72541,0.72543,82000000.0
2005-02-21 11:22:00,0.72548,0.7255,0.72538,0.72548,126199998.0
2005-02-21 11:23:00,0.72553,0.72553,0.72531,0.72531,97700001.0
2005-02-21 11:24:00,0.7254,0.72558,0.7252,0.72533,89000000.0
2005-02-21 11:25:00,0.72527,0.72562,0.72527,0.72533,139500000.0
2005-02-21 11:26:00,0.72539,0.72575,0.72539,0.72565,104899999.0
2005-02-21 11:27:00,0.72577,0.72582,0.72556,0.72562,103900000.0
2005-02-21 11:28:00,0.72581,0.72587,0.72559,0.72562,120900001.0
2005-02-21 11:29:00,0.72587,0.72588,0.72554,0.72554,74500001.0
2005-02-21 11:30:00,0.72558,0.72571,0.72555,0.72555,134600001.0
2005-02-21 11:31:00,0.72567,0.72576,0.72558,0.72565,144899999.0
2005-02-21 11:32:00,0.72543,0.72564,0.72543,0.72561,56500000.0
2005-02-21 11:33:00,0.72559,0.72577,0.72556,0.72556,63099999.0
2005-02-21 11:34:00,0.72562,0.7257,0.72547,0.7257,65699999.0
2005-02-21 11:35:00,0.72568,0.72575,0.72546,0.72565,119500000.0
2005-02-21 11:36:00,0.72559,0.72568,0.72539,0.72568,68000000.0
2005-02-21 11:37:00,0.72575,0.72576,0.72567,0.72567,53500000.0
2005-02-21 11:38:00,0.72578,0.72584,0.72563,0.72584,100300001.0
2005-02-21 11:39:00,0.72572,0.72572,0.72545,0.72562,133900000.0
2005-02-21 11:40:00,0.7256,0.72582,0.7256,0.72572,115700002.0
2005-02-21 11:41:00,0.72563,0.72575,0.72563,0.72573,58500000.0
2005-02-21 11:42:00,0.72577,0.72577,0.72561,0.72565,50500001.0
2005-02-21 11:43:00,0.7254,0.72571,0.7254,0.72569,124799999.0
2005-02-21 11:44:00,0.72575,0.72575,0.72551,0.72553,155400002.0
2005-02-21 11:45:00,0.72568,0.72587,0.72568,0.72573,148899998.0
2005-02-21 11:46:00,0.72578,0.72578,0.72555,0.72576,137200001.0
2005-02-21 11:47:00,0.72594,0.72601,0.72578,0.7258,75799998.0
2005-02-21 11:48:00,0.72566,0.72586,0.72549,0.72577,73500001.0
2005-02-21 11:49:00,0.7258,0.72596,0.72574,0.72578,94100001.0
2005-02-21 11:50:00,0.72582,0.72595,0.72564,0.72564,105399999.0
2005-02-21 11:51:00,0.72587,0.72596,0.72585,0.72585,62600000.0
2005-02-21 11:52:00,0.72588,0.72591,0.72583,0.72588,88400000.0
2005-02-21 11:53:00,0.72581,0.7259,0.72581,0.72588,71400000.0
2005-02-21 11:54:00,0.72592,0.72592,0.72563,0.72572,70500001.0
2005-02-21 11:55:00,0.72575,0.72588,0.72564,0.72582,136600002.0
2005-02-21 11:56:00,0.72569,0.72577,0.72534,0.72548,117599999.0
2005-02-21 11:57:00,0.7255,0.7255,0.72534,0.72546,77400001.0
2005-02-21 11:58:00,0.72562,0.72562,0.72532,0.72545,71799999.0
2005-02-21 11:59:00,0.7255,0.72561,0.72545,0.72545,57100001.0
2005-02-21 12:00:00,0.72551,0.7258,0.72534,0.72574,98399999.0
2005-02-21 12:01:00,0.72564,0.72572,0.72551,0.72561,150899999.0
2005-02-21 12:02:00,0.72567,0.72575,0.72547,0.7257,148900000.0
2005-02-21 12:03:00,0.72562,0.72568,0.72537,0.72551,130800002.0
2005-02-21 12:04:00,0.72571,0.72576,0.7255,0.72561,72300000.0
2005-02-21 12:05:00,0.72572,0.72574,0.72547,0.72551,174600003.0
2005-02-21 12:06:00,0.72553,0.72587,0.72552,0.72587,59200000.0
2005-02-21 12:07:00,0.72565,0.72569,0.72555,0.72555,84800000.0
2005-02-21 12:08:00,0.72557,0.72562,0.72549,0.72555,119500002.0
2005-02-21 12:09:00,0.72572,0.72578,0.72552,0.72575,160999998.0
2005-02-21 12:10:00,0.7256,0.72568,0.7254,0.72568,92800000.0
2005-02-21 12:11:00,0.72576,0.72583,0.72573,0.72583,52600000.0
2005-02-21 12:12:00,0.72573,0.72576,0.72555,0.72555,52500000.0
2005-02-21 12:13:00,0.72566,0.72577,0.72552,0.72552,103500000.0
2005-02-21 12:14:00,0.7258,0.72604,0.72571,0.72571,61400000.0
2005-02-21 12:15:00,0.72584,0.72588,0.7256,0.7256,111499999.0
2005-02-21 12:16:00,0.72559,0.7257,0.72559,0.7257,63600000.0
2005-02-21 12:17:00,0.72553,0.72584,0.72553,0.72572,119400002.0
2005-02-21 12:18:00,0.72568,0.72568,0.7255,0.72567,55700000.0
2005-02-21 12:19:00,0.7256,0.72565,0.72536,0.72551,112200001.0
2005-02-21 12:20:00,0.7257,0.7257,0.72556,0.72556,140799998.0
2005-02-21 12:21:00,0.72543,0.72566,0.72543,0.72547,94800000.0
2005-02-21 12:22:00,0.72559,0.72587,0.72553,0.72569,104999999.0
2005-02-21 12:23:00,0.72562,0.72583,0.72553,0.72553,125400000.0
2005-02-21 12:24:00,0.72592,0.72598,0.72548,0.72555,142800003.0
2005-02-21 12:25:00,0.72563,0.72579,0.72562,0.72579,70700001.0
2005-02-21 12:26:00,0.7256,0.72568,0.72544,0.7256,91299999.0
2005-02-21 12:27:00,0.72543,0.72569,0.72543,0.7256,103699998.0
2005-02-21 12:28:00,0.72568,0.7257,0.72542,0.7257,105100000.0
2005-02-21 12:29:00,0.72587,0.72588,0.72564,0.72586,92399999.0
2005-02-21 12:30:00,0.72567,0.72573,0.72547,0.72573,56400000.0
2005-02-21 12:31:00,0.7256,0.7256,0.72529,0.72546,136900002.0
2005-02-21 12:32:00,0.72556,0.72558,0.72542,0.72556,138600000.0
2005-02-21 12:33:00,0.7256,0.72561,0.72527,0.72527,64199999.0
2005-02-21 12:34:00,0.72527,0.72542,0.72525,0.72525,96200000.0
2005-02-21 12:35:00,0.72521,0.72549,0.72521,0.72544,67699999.0
2005-02-21 12:36:00,0.72545,0.72568,0.72528,0.72528,77500001.0
2005-02-21 12:37:00,0.72566,0.72566,0.72547,0.72564,103100001.0
2005-02-21 12:38:00,0.72568,0.72568,0.72515,0.72553,104100001.0
2005-02-21 12:39:00,0.72558,0.72572,0.72554,0.72572,101400002.0
2005-02-21 12:40:00,0.72529,0.72577,0.72529,0.72556,101199999.0
2005-02-21 12:41:00,0.72526,0.72531,0.72526,0.72531,37400000.0
2005-02-21 12:42:00,0.72537,0.72556,0.72526,0.72556,58800000.0
2005-02-21 12:43:00,0.72515,0.72541,0.72515,0.7254,88600001.0
2005-02-21 12:44:00,0.72545,0.72559,0.72525,0.72552,126000001.0
2005-02-21 12:45:00,0.72559,0.72559,0.72519,0.7254,67000001.0
2005-02-21 12:46:00,0.72527,0.72547,0.72527,0.72547,25900000.0
2005-02-21 12:47:00,0.72553,0.72568,0.72533,0.72567,94899997.0
2005-02-21 12:48:00,0.72538,0.72552,0.72524,0.72552,91700000.0
2005-02-21 12:49:00,0.72558,0.72558,0.72545,0.72545,35700000.0
2005-02-21 12:50:00,0.72555,0.72562,0.72528,0.72534,133500001.0
2005-02-21 12:51:00,0.72524,0.72524,0.72479,0.72479,139799999.0
2005-02-21 12:52:00,0.72508,0.72508,0.72465,0.7248,146600000.0
2005-02-21 12:53:00,0.72498,0.72515,0.72491,0.72515,90900000.0
2005-02-21 12:54:00,0.72503,0.72528,0.72497,0.72528,129699997.0
2005-02-21 12:55:00,0.72524,0.72555,0.72522,0.72535,137799999.0
2005-02-21 12:56:00,0.72504,0.72504,0.72484,0.72493,58100000.0
2005-02-21 12:57:00,0.72491,0.7251,0.72488,0.72503,141000000.0
2005-02-21 12:58:00,0.72522,0.72526,0.72492,0.725,84199999.0
2005-02-21 12:59:00,0.72501,0.72524,0.72501,0.72513,104499999.0
2005-02-21 13:00:00,0.72516,0.72529,0.7251,0.72525,121199999.0
2005-02-21 13:01:00,0.72524,0.72538,0.72524,0.72527,72200001.0
2005-02-21 13:02:00,0.72512,0.72529,0.72512,0.72526,166200000.0
2005-02-21 13:03:00,0.72525,0.72546,0.72506,0.72541,125000001.0
2005-02-21 13:04:00,0.72525,0.72561,0.72514,0.72553,133799999.0
2005-02-21 13:05:00,0.72548,0.72611,0.72548,0.72611,100900000.0
2005-02-21 13:06:00,0.72559,0.72559,0.72534,0.7254,60499999.0
2005-02-21 13:07:00,0.72509,0.72543,0.72509,0.72533,100200000.0
2005-02-21 13:08:00,0.72523,0.7254,0.72523,0.7253,87100000.0
2005-02-21 13:09:00,0.7256,0.7256,0.72529,0.72538,99599999.0
2005-02-21 13:10:00,0.72551,0.72551,0.72532,0.72533,75300001.0
2005-02-21 13:11:00,0.72519,0.7255,0.72519,0.72532,127199998.0
2005-02-21 13:12:00,0.72545,0.72576,0.72525,0.72576,27800000.0
2005-02-21 13:13:00,0.72524,0.72569,0.72524,0.72569,86200000.0
2005-02-21 13:14:00,0.72553,0.72555,0.72532,0.72555,88500002.0
2005-02-21 13:15:00,0.72537,0.72537,0.72499,0.72505,117100000.0
2005-02-21 13:16:00,0.72527,0.72528,0.72506,0.72506,108600001.0
2005-02-21 13:17:00,0.72504,0.72518,0.72483,0.72518,44300000.0
2005-02-21 13:18:00,0.72464,0.72489,0.72464,0.72471,114299998.0
2005-02-21 13:19:00,0.72486,0.72499,0.72484,0.72484,95000001.0
2005-02-21 13:20:00,0.7248,0.725,0.72474,0.72474,73300000.0
2005-02-21 13:21:00,0.72476,0.72476,0.72432,0.72432,43400000.0
2005-02-21 13:22:00,0.72443,0.72453,0.72437,0.72438,131100001.0
2005-02-21 13:23:00,0.72433,0.72475,0.72433,0.7245,138200000.0
2005-02-21 13:24:00,0.72467,0.72487,0.7244,0.72455,98900000.0
2005-02-21 13:25:00,0.72461,0.72461,0.72427,0.72427,34300000.0
2005-02-21 13:26:00,0.72437,0.7245,0.72392,0.7243,137099997.0
2005-02-21 13:27:00,0.72448,0.72448,0.724,0.724,82500000.0
2005-02-21 13:28:00,0.72424,0.72433,0.72409,0.72409,121100000.0
2005-02-21 13:29:00,0.72418,0.72453,0.72418,0.7245,137600002.0
2005-02-21 13:30:00,0.72416,0.72467,0.72416,0.72467,119000001.0
2005-02-21 13:31:00,0.72466,0.72466,0.72435,0.7246,176799999.0
2005-02-21 13:32:00,0.72456,0.72456,0.7244,0.72453,112100001.0
2005-02-21 13:33:00,0.72448,0.72481,0.7244,0.72481,102099999.0
2005-02-21 13:34:00,0.72469,0.7248,0.72452,0.72455,99300000.0
2005-02-21 13:35:00,0.72482,0.72493,0.72479,0.72488,103699998.0
2005-02-21 13:36:00,0.72489,0.72504,0.72461,0.72461,149400001.0
2005-02-21 13:37:00,0.725,0.725,0.72485,0.72497,96900000.0
2005-02-21 13:38:00,0.72495,0.72495,0.72474,0.72474,12800000.0
2005-02-21 13:39:00,0.72493,0.72493,0.72462,0.72462,95699999.0
2005-02-21 13:40:00,0.72446,0.72458,0.72435,0.72458,80000000.0
2005-02-21 13:41:00,0.72448,0.72464,0.72445,0.72453,115199999.0
2005-02-21 13:42:00,0.72453,0.72472,0.72453,0.72453,72900002.0
2005-02-21 13:43:00,0.72466,0.72467,0.72439,0.72439,67500000.0
2005-02-21 13:44:00,0.7242,0.72438,0.72398,0.72429,124300000.0
2005-02-21 13:45:00,0.72438,0.72486,0.72434,0.72485,91400000.0
2005-02-21 13:46:00,0.72482,0.72493,0.72472,0.72493,87199999.0
2005-02-21 13:47:00,0.725,0.72511,0.72489,0.72511,90700001.0
2005-02-21 13:48:00,0.72497,0.72497,0.72472,0.72472,91300002.0
2005-02-21 13:49:00,0.72496,0.72496,0.72483,0.72487,80600000.0
2005-02-21 13:50:00,0.72513,0.72513,0.72487,0.72487,41400001.0
2005-02-21 13:51:00,0.72507,0.72507,0.72472,0.72481,101200000.0
2005-02-21 13:52:00,0.72494,0.72494,0.72463,0.72477,109500000.0
2005-02-21 13:53:00,0.72495,0.72496,0.72465,0.72465,138800000.0
2005-02-21 13:54:00,0.72502,0.72502,0.72459,0.72466,62100000.0
2005-02-21 13:55:00,0.72464,0.72468,0.7246,0.72462,72100000.0
2005-02-21 13:56:00,0.72481,0.72539,0.72471,0.72536,94800002.0
2005-02-21 13:57:00,0.72517,0.72574,0.72517,0.72574,85699998.0
2005-02-21 13:58:00,0.72538,0.72571,0.72536,0.72571,64300001.0
2005-02-21 13:59:00,0.72556,0.72588,0.72552,0.72588,94900000.0
2005-02-21 14:00:00,0.72545,0.7256,0.72524,0.72557,138800000.0
2005-02-21 14:01:00,0.72549,0.72559,0.72489,0.72489,153200002.0
2005-02-21 14:02:00,0.72501,0.7254,0.7249,0.72504,127599998.0
2005-02-21 14:03:00,0.72511,0.72563,0.72507,0.72528,90199999.0
2005-02-21 14:04:00,0.72532,0.72544,0.72532,0.72535,97200001.0
2005-02-21 14:05:00,0.72584,0.7259,0.72562,0.72562,98200000.0
2005-02-21 14:06:00,0.72544,0.72568,0.72533,0.72557,63800000.0
2005-02-21 14:07:00,0.72537,0.7259,0.72537,0.7259,99499999.0
2005-02-21 14:08:00,0.7255,0.72567,0.72531,0.72564,156199999.0
2005-02-21 14:09:00,0.72566,0.72577,0.7253,0.7253,128800003.0
2005-02-21 14:10:00,0.72543,0.72559,0.72529,0.7253,76100000.0
2005-02-21 14:11:00,0.72524,0.72526,0.72505,0.72508,76499999.0
2005-02-21 14:12:00,0.72538,0.72562,0.72531,0.72531,97199997.0
2005-02-21 14:13:00,0.72526,0.72568,0.72526,0.72539,145100000.0
2005-02-21 14:14:00,0.72544,0.72562,0.72537,0.72551,110800002.0
2005-02-21 14:15:00,0.72562,0.72567,0.72514,0.72514,107199999.0
2005-02-21 14:16:00,0.72525,0.72575,0.72525,0.72565,64600000.0
2005-02-21 14:17:00,0.72535,0.72535,0.72515,0.72515,47100002.0
2005-02-21 14:18:00,0.72524,0.72545,0.72517,0.72543,135700001.0
2005-02-21 14:19:00,0.72536,0.72543,0.72522,0.7253,92400000.0
2005-02-21 14:20:00,0.72518,0.72562,0.72518,0.72552,102300003.0
2005-02-21 14:21:00,0.72504,0.72533,0.72501,0.72523,130100001.0
2005-02-21 14:22:00,0.72511,0.72544,0.72508,0.7251,147200001.0
2005-02-21 14:23:00,0.72529,0.7254,0.72502,0.72502,92299999.0
2005-02-21 14:24:00,0.72516,0.72551,0.72511,0.72511,100300002.0
2005-02-21 14:25:00,0.72522,0.72555,0.72522,0.72528,95799998.0
2005-02-21 14:26:00,0.72508,0.72552,0.72494,0.72509,110699999.0
2005-02-21 14:27:00,0.72495,0.72508,0.72486,0.72504,84500000.0
2005-02-21 14:28:00,0.72491,0.72509,0.72491,0.72503,78000001.0
2005-02-21 14:29:00,0.72497,0.72549,0.72497,0.72524,99900002.0
2005-02-21 14:30:00,0.72519,0.72554,0.72516,0.72517,113300001.0
2005-02-21 14:31:00,0.72543,0.72563,0.72543,0.72544,95599998.0
2005-02-21 14:32:00,0.72535,0.72535,0.7248,0.72483,78500000.0
2005-02-21 14:33:00,0.72467,0.72467,0.72419,0.72429,137800001.0
2005-02-21 14:34:00,0.7243,0.72448,0.72393,0.72415,157900001.0
2005-02-21 14:35:00,0.72404,0.72437,0.72404,0.72437,39100000.0
2005-02-21 14:36:00,0.72438,0.72447,0.72397,0.72397,102100000.0
2005-02-21 14:37:00,0.72402,0.72408,0.72339,0.72386,117300000.0
2005-02-21 14:38:00,0.72388,0.72396,0.72383,0.72391,82700000.0
2005-02-21 14:39:00,0.72385,0.72406,0.72385,0.72405,112300002.0
2005-02-21 14:40:00,0.72409,0.72411,0.72397,0.72403,94700001.0
2005-02-21 14:41:00,0.72394,0.72409,0.72378,0.72389,56900000.0
2005-02-21 14:42:00,0.72417,0.72428,0.72403,0.72418,103800000.0
2005-02-21 14:43:00,0.72423,0.72445,0.7241,0.72445,90099999.0
2005-02-21 14:44:00,0.72457,0.72463,0.7242,0.72447,107699999.0
2005-02-21 14:45:00,0.7242,0.72444,0.72413,0.72433,84000001.0
2005-02-21 14:46:00,0.72448,0.72468,0.72439,0.72468,74499999.0
2005-02-21 14:47:00,0.72473,0.72479,0.72446,0.72474,79599999.0
2005-02-21 14:48:00,0.7247,0.7247,0.72438,0.72438,58900000.0
2005-02-21 14:49:00,0.72452,0.72474,0.7242,0.7242,72199999.0
2005-02-21 14:50:00,0.72483,0.72487,0.72447,0.72447,127600001.0
2005-02-21 14:51:00,0.72424,0.72448,0.72415,0.72445,140300000.0
2005-02-21 14:52:00,0.72455,0.7246,0.72436,0.72436,92899997.0
2005-02-21 14:53:00,0.72447,0.7246,0.72418,0.7246,112599998.0
2005-02-21 14:54:00,0.72469,0.7248,0.7244,0.7244,79799998.0
2005-02-21 14:55:00,0.7242,0.72455,0.7242,0.72455,79100000.0
2005-02-21 14:56:00,0.72449,0.72449,0.72429,0.72445,53900000.0
2005-02-21 14:57:00,0.72483,0.72483,0.72433,0.72433,72000000.0
2005-02-21 14:58:00,0.72466,0.72477,0.72444,0.72456,90800000.0
2005-02-21 14:59:00,0.72448,0.72459,0.72435,0.72459,64899999.0
2005-02-21 15:00:00,0.7246,0.7246,0.72446,0.72456,85699999.0
2005-02-21 15:01:00,0.72458,0.72488,0.72458,0.7248,93099998.0
2005-02-21 15:02:00,0.72465,0.72465,0.72432,0.72456,91600001.0
2005-02-21 15:03:00,0.72462,0.72484,0.72456,0.72459,85400000.0
2005-02-21 15:04:00,0.72481,0.72486,0.72472,0.72472,73500000.0
2005-02-21 15:05:00,0.72502,0.72502,0.72462,0.72477,71600001.0
2005-02-21 15:06:00,0.72478,0.72494,0.72463,0.72491,140500000.0
2005-02-21 15:07:00,0.7248,0.72516,0.7248,0.72512,93400001.0
2005-02-21 15:08:00,0.72493,0.7251,0.72459,0.72459,112699999.0
2005-02-21 15:09:00,0.72517,0.7252,0.72475,0.72475,54900000.0
2005-02-21 15:10:00,0.72491,0.72505,0.72471,0.72471,85200000.0
2005-02-21 15:11:00,0.72471,0.7251,0.72471,0.72503,61000000.0
2005-02-21 15:12:00,0.72528,0.72528,0.72484,0.72484,85999999.0
2005-02-21 15:13:00,0.72491,0.72535,0.72483,0.72505,118699999.0
2005-02-21 15:14:00,0.72526,0.72539,0.72513,0.72539,88400000.0
2005-02-21 15:15:00,0.72538,0.72552,0.72527,0.7255,68000001.0
2005-02-21 15:16:00,0.72526,0.72549,0.72514,0.72514,113399999.0
2005-02-21 15:17:00,0.72509,0.7258,0.72509,0.72572,87600001.0
2005-02-21 15:18:00,0.7257,0.7257,0.72532,0.72532,67600001.0
2005-02-21 15:19:00,0.72533,0.72568,0.72529,0.72549,136400002.0
2005-02-21 15:20:00,0.72565,0.72573,0.72532,0.72573,54400000.0
2005-02-21 15:21:00,0.72559,0.72589,0.72559,0.72574,106799998.0
2005-02-21 15:22:00,0.72548,0.72609,0.72533,0.72606,165800000.0
2005-02-21 15:23:00,0.72613,0.72613,0.7259,0.7259,70200001.0
2005-02-21 15:24:00,0.72581,0.726,0.72549,0.726,168699998.0
2005-02-21 15:25:00,0.72619,0.72619,0.72592,0.72592,166699999.0
2005-02-21 15:26:00,0.72596,0.72596,0.72561,0.72593,85600001.0
2005-02-21 15:27:00,0.72615,0.72623,0.72572,0.72578,47900000.0
2005-02-21 15:28:00,0.72572,0.72608,0.72572,0.72608,56500000.0
2005-02-21 15:29:00,0.72596,0.72685,0.72596,0.72685,71900001.0
2005-02-21 15:30:00,0.7267,0.7267,0.72601,0.72608,56900000.0
2005-02-21 15:31:00,0.72618,0.7264,0.72606,0.7263,72100000.0
2005-02-21 15:32:00,0.72593,0.72612,0.72572,0.72612,42100001.0
2005-02-21 15:33:00,0.72609,0.72618,0.72603,0.72616,83999999.0
2005-02-21 15:34:00,0.72613,0.72624,0.72595,0.72618,73399999.0
2005-02-21 15:35:00,0.72616,0.72619,0.72593,0.7261,84400000.0
2005-02-21 15:36:00,0.72616,0.72616,0.72585,0.726,84499999.0
2005-02-21 15:37:00,0.72612,0.72618,0.72583,0.72583,67300000.0
2005-02-21 15:38:00,0.72605,0.72612,0.72585,0.72604,115300001.0
2005-02-21 15:39:00,0.72614,0.72619,0.72595,0.72619,133100000.0
2005-02-21 15:40:00,0.72596,0.72608,0.72583,0.72583,74700000.0
2005-02-21 15:41:00,0.726,0.72612,0.72581,0.72601,99299998.0
2005-02-21 15:42:00,0.72588,0.72595,0.72567,0.72581,132799999.0
2005-02-21 15:43:00,0.72586,0.72589,0.72565,0.72568,177999999.0
2005-02-21 15:44:00,0.72584,0.72586,0.7257,0.72586,61299999.0
2005-02-21 15:45:00,0.72576,0.72589,0.72566,0.72575,80000000.0
2005-02-21 15:46:00,0.72579,0.72587,0.7256,0.7256,103499998.0
2005-02-21 15:47:00,0.72582,0.72582,0.72526,0.72551,96400001.0
2005-02-21 15:48:00,0.72548,0.72564,0.72542,0.72564,90199999.0
2005-02-21 15:49:00,0.7254,0.72578,0.7254,0.72555,120299999.0
2005-02-21 15:50:00,0.72553,0.72553,0.72516,0.7255,74000000.0
2005-02-21 15:51:00,0.72537,0.72539,0.72512,0.72523,111499999.0
2005-02-21 15:52:00,0.72531,0.7256,0.72531,0.72537,95799998.0
2005-02-21 15:53:00,0.72552,0.72563,0.72525,0.72558,105900000.0
2005-02-21 15:54:00,0.72569,0.72587,0.72558,0.72578,139099999.0
2005-02-21 15:55:00,0.72577,0.72585,0.72539,0.72576,136100002.0
2005-02-21 15:56:00,0.72569,0.72572,0.72554,0.72562,143199999.0
2005-02-21 15:57:00,0.72544,0.72569,0.72527,0.72535,151000003.0
2005-02-21 15:58:00,0.72531,0.72544,0.72522,0.72537,90799999.0
2005-02-21 15:59:00,0.72528,0.72549,0.72524,0.72549,77900000.0
2005-02-21 16:00:00,0.72532,0.72552,0.72527,0.72546,105100000.0
2005-02-21 16:01:00,0.72528,0.72546,0.72516,0.72537,68600000.0
2005-02-21 16:02:00,0.72524,0.72539,0.72524,0.72539,133000003.0
2005-02-21 16:03:00,0.72543,0.72543,0.7251,0.72513,50200000.0
2005-02-21 16:04:00,0.72529,0.72536,0.72515,0.72527,151600000.0
2005-02-21 16:05:00,0.72531,0.72531,0.72501,0.72515,72400000.0
2005-02-21 16:06:00,0.7254,0.72542,0.72512,0.72518,72300000.0
2005-02-21 16:07:00,0.72504,0.72543,0.72504,0.7252,108199998.0
2005-02-21 16:08:00,0.72535,0.72558,0.72514,0.72558,60100000.0
2005-02-21 16:09:00,0.7256,0.72574,0.72533,0.72557,125099999.0
2005-02-21 16:10:00,0.72557,0.72571,0.72535,0.72554,176999996.0
2005-02-21 16:11:00,0.72577,0.72587,0.72577,0.72584,79399999.0
2005-02-21 16:12:00,0.7257,0.72583,0.7256,0.72583,148999999.0
2005-02-21 16:13:00,0.72559,0.72583,0.72556,0.72563,109200001.0
2005-02-21 16:14:00,0.72558,0.72602,0.72558,0.72581,127200002.0
2005-02-21 16:15:00,0.72556,0.72589,0.72556,0.72589,84200000.0
2005-02-21 16:16:00,0.72587,0.72587,0.7255,0.7255,128300001.0
2005-02-21 16:17:00,0.72548,0.72573,0.72539,0.72564,91499999.0
2005-02-21 16:18:00,0.72547,0.72573,0.72538,0.72562,113100001.0
2005-02-21 16:19:00,0.72566,0.72584,0.72549,0.72557,153700002.0
2005-02-21 16:20:00,0.72573,0.72579,0.7255,0.72579,123099998.0
2005-02-21 16:21:00,0.72566,0.72585,0.72559,0.72585,141100004.0
2005-02-21 16:22:00,0.72587,0.72587,0.72564,0.72571,75700000.0
2005-02-21 16:23:00,0.72566,0.72573,0.72532,0.72556,129699998.0
2005-02-21 16:24:00,0.72574,0.72575,0.72549,0.72549,72499998.0
2005-02-21 16:25:00,0.72579,0.72594,0.72573,0.72573,98000001.0
2005-02-21 16:26:00,0.72555,0.72595,0.72555,0.72595,104800002.0
2005-02-21 16:27:00,0.72598,0.72598,0.72564,0.72564,85400002.0
2005-02-21 16:28:00,0.72565,0.726,0.72565,0.72568,65300000.0
2005-02-21 16:29:00,0.72574,0.72595,0.72554,0.72595,79999999.0
2005-02-21 16:30:00,0.72587,0.72587,0.7257,0.72573,92500000.0
2005-02-21 16:31:00,0.72583,0.72598,0.72577,0.72589,131600000.0
2005-02-21 16:32:00,0.72587,0.72594,0.72562,0.72562,106499999.0
2005-02-21 16:33:00,0.7257,0.72583,0.72559,0.72583,145200001.0
2005-02-21 16:34:00,0.72585,0.72585,0.72559,0.72559,104700000.0
2005-02-21 16:35:00,0.72549,0.72565,0.72529,0.72537,97399999.0
2005-02-21 16:36:00,0.72559,0.72575,0.72551,0.72575,101400002.0
2005-02-21 16:37:00,0.72555,0.72582,0.72555,0.72569,121300001.0
2005-02-21 16:38:00,0.72556,0.72561,0.72549,0.72553,108999998.0
2005-02-21 16:39:00,0.72561,0.72581,0.72561,0.72581,35099999.0
2005-02-21 16:40:00,0.72575,0.72595,0.72575,0.72595,55700000.0
2005-02-21 16:41:00,0.72592,0.72592,0.72564,0.72579,43600001.0
2005-02-21 16:42:00,0.72568,0.72581,0.72559,0.72573,130299999.0
2005-02-21 16:43:00,0.72572,0.72576,0.72547,0.72547,62400000.0
2005-02-21 16:44:00,0.72543,0.72579,0.72539,0.72565,62099999.0
2005-02-21 16:45:00,0.72568,0.72584,0.72566,0.72575,117799998.0
2005-02-21 16:46:00,0.72579,0.72579,0.72537,0.72557,92499999.0
2005-02-21 16:47:00,0.72568,0.72569,0.72524,0.72552,132700002.0
2005-02-21 16:48:00,0.7255,0.72551,0.72527,0.72548,76800000.0
2005-02-21 16:49:00,0.72519,0.72537,0.72508,0.72537,102500002.0
2005-02-21 16:50:00,0.72539,0.72549,0.72527,0.72531,123999996.0
2005-02-21 16:51:00,0.72548,0.72558,0.72515,0.72515,146700000.0
2005-02-21 16:52:00,0.72514,0.72528,0.72508,0.72518,94400000.0
2005-02-21 16:53:00,0.7252,0.72535,0.72518,0.72535,53200000.0
2005-02-21 16:54:00,0.7253,0.72547,0.72515,0.72547,95300000.0
2005-02-21 16:55:00,0.7255,0.72553,0.72538,0.72551,108400000.0
2005-02-21 16:56:00,0.72551,0.72551,0.72528,0.72528,110700002.0
2005-02-21 16:57:00,0.72519,0.72519,0.72494,0.72501,108400002.0
2005-02-21 16:58:00,0.72509,0.72529,0.72505,0.72507,60700000.0
2005-02-21 16:59:00,0.72508,0.72536,0.72505,0.72526,152500000.0
2005-02-21 17:00:00,0.72511,0.72542,0.72511,0.72542,82900000.0
2005-02-21 17:01:00,0.72536,0.72537,0.72521,0.72531,110800000.0
2005-02-21 17:02:00,0.72535,0.72546,0.72525,0.7254,136600000.0
2005-02-21 17:03:00,0.72503,0.72544,0.72503,0.72538,112499999.0
2005-02-21 17:04:00,0.72526,0.72535,0.72517,0.72535,126399999.0
2005-02-21 17:05:00,0.7253,0.7253,0.72522,0.72522,26800000.0
2005-02-21 17:06:00,0.72524,0.72538,0.72504,0.72524,86200000.0
2005-02-21 17:07:00,0.72543,0.72543,0.72515,0.72515,48599999.0
2005-02-21 17:08:00,0.72539,0.72548,0.7249,0.72492,84699999.0
2005-02-21 17:09:00,0.72502,0.72553,0.72502,0.72553,76300000.0
2005-02-21 17:10:00,0.72545,0.72545,0.72515,0.72515,19100000.0
2005-02-21 17:11:00,0.72498,0.72549,0.72498,0.7252,83199999.0
2005-02-21 17:12:00,0.72519,0.72555,0.72517,0.72517,110500002.0
2005-02-21 17:13:00,0.72519,0.72544,0.72519,0.72529,79000001.0
2005-02-21 17:14:00,0.72523,0.72541,0.72512,0.7253,148999998.0
2005-02-21 17:15:00,0.72555,0.72555,0.72545,0.72545,52100001.0
2005-02-21 17:16:00,0.72528,0.72528,0.72483,0.72493,87699998.0
2005-02-21 17:17:00,0.72477,0.72499,0.7247,0.72495,98299999.0
2005-02-21 17:18:00,0.72492,0.72515,0.72484,0.72514,178400000.0
2005-02-21 17:19:00,0.72519,0.72519,0.72475,0.72475,64300000.0
2005-02-21 17:20:00,0.72494,0.7251,0.72494,0.7251,94400000.0
2005-02-21 17:21:00,0.72519,0.72536,0.72486,0.72486,144700001.0
2005-02-21 17:22:00,0.72533,0.72568,0.72514,0.72568,133000000.0
2005-02-21 17:23:00,0.72569,0.72583,0.72546,0.72564,123399999.0
2005-02-21 17:24:00,0.7256,0.7256,0.72529,0.7255,68700000.0
2005-02-21 17:25:00,0.72554,0.72554,0.72537,0.72544,99800002.0
2005-02-21 17:26:00,0.7252,0.72573,0.72514,0.72549,110100000.0
2005-02-21 17:27:00,0.72576,0.7258,0.72531,0.72537,113800000.0
2005-02-21 17:28:00,0.7254,0.72547,0.72513,0.72513,122900001.0
2005-02-21 17:29:00,0.72513,0.72555,0.72507,0.72555,81600000.0
2005-02-21 17:30:00,0.7255,0.72568,0.72524,0.72568,103899999.0
2005-02-21 17:31:00,0.72547,0.7255,0.72517,0.72517,129000001.0
2005-02-21 17:32:00,0.72517,0.72528,0.72502,0.72519,121600001.0
2005-02-21 17:33:00,0.72512,0.72528,0.72504,0.72521,75300000.0
2005-02-21 17:34:00,0.72523,0.72523,0.72509,0.72514,66000000.0
2005-02-21 17:35:00,0.72514,0.72523,0.725,0.72503,75500000.0
2005-02-21 17:36:00,0.72475,0.725,0.72475,0.725,63700000.0
2005-02-21 17:37:00,0.72494,0.72503,0.72491,0.72503,49299999.0
2005-02-21 17:38:00,0.72476,0.72491,0.72476,0.72491,70700002.0
2005-02-21 17:39:00,0.72504,0.72513,0.7248,0.7249,124199999.0
2005-02-21 17:40:00,0.72481,0.72535,0.7248,0.72507,127700000.0
2005-02-21 17:41:00,0.7251,0.7253,0.72496,0.72509,75699999.0
2005-02-21 17:42:00,0.72527,0.72534,0.72505,0.72527,53900000.0
2005-02-21 17:43:00,0.72527,0.7254,0.72511,0.72515,80100000.0
2005-02-21 17:44:00,0.72519,0.72558,0.72519,0.7254,67800000.0
2005-02-21 17:45:00,0.72529,0.72529,0.72512,0.72515,117299998.0
2005-02-21 17:46:00,0.72531,0.72531,0.72501,0.72519,72200001.0
2005-02-21 17:47:00,0.72472,0.72517,0.72472,0.72515,142199997.0
2005-02-21 17:48:00,0.72512,0.7252,0.72504,0.7252,93900000.0
2005-02-21 17:49:00,0.72508,0.72528,0.72499,0.72527,94100000.0
2005-02-21 17:50:00,0.72561,0.72561,0.72512,0.72531,100600000.0
2005-02-21 17:51:00,0.72513,0.72526,0.72498,0.72508,70000000.0
2005-02-21 17:52:00,0.72519,0.72531,0.72514,0.72531,55700001.0
2005-02-21 17:53:00,0.72519,0.7257,0.72514,0.7257,76900000.0
2005-02-21 17:54:00,0.72543,0.72564,0.72525,0.72564,85000000.0
2005-02-21 17:55:00,0.72531,0.72558,0.72529,0.72531,141799998.0
2005-02-21 17:56:00,0.72533,0.72552,0.72527,0.72532,141300002.0
2005-02-21 17:57:00,0.72545,0.72551,0.7254,0.72543,75500000.0
2005-02-21 17:58:00,0.72551,0.72581,0.72547,0.72574,88400001.0
2005-02-21 17:59:00,0.72575,0.72587,0.72543,0.72565,130300000.0
2005-02-21 18:00:00,0.72546,0.72564,0.72523,0.72523,108999999.0
2005-02-21 18:01:00,0.72515,0.72544,0.72511,0.72518,128399997.0
2005-02-21 18:02:00,0.72519,0.72526,0.7251,0.72513,88400001.0
2005-02-21 18:03:00,0.72517,0.72533,0.72505,0.72513,235999998.0
2005-02-21 18:04:00,0.72514,0.72527,0.72484,0.72524,193400001.0
2005-02-21 18:05:00,0.72522,0.72525,0.72498,0.72507,320899999.0
2005-02-21 18:06:00,0.72505,0.72558,0.72505,0.72558,159700001.0
2005-02-21 18:07:00,0.72535,0.72544,0.7251,0.72523,239199996.0
2005-02-21 18:08:00,0.7252,0.72523,0.72515,0.72515,103400000.0
2005-02-21 18:09:00,0.72534,0.72538,0.72511,0.72511,197899999.0
2005-02-21 18:10:00,0.7252,0.72526,0.72504,0.72504,210700001.0
2005-02-21 18:11:00,0.72523,0.72535,0.72517,0.72525,95299999.0
2005-02-21 18:12:00,0.72522,0.72522,0.72496,0.72507,115600002.0
2005-02-21 18:13:00,0.7251,0.72535,0.72472,0.72475,85800000.0
2005-02-21 18:14:00,0.72479,0.72497,0.72478,0.7249,91800000.0
2005-02-21 18:15:00,0.72484,0.7253,0.72484,0.7253,146300000.0
2005-02-21 18:16:00,0.72536,0.72536,0.72475,0.72514,361700001.0
2005-02-21 18:17:00,0.72506,0.72519,0.72484,0.72509,137100000.0
2005-02-21 18:18:00,0.7251,0.72533,0.72506,0.72512,332200000.0
2005-02-21 18:19:00,0.72497,0.7253,0.72496,0.72519,207600000.0
2005-02-21 18:20:00,0.7251,0.7253,0.72497,0.72508,157299999.0
2005-02-21 18:21:00,0.72491,0.72536,0.72491,0.7251,208599997.0
2005-02-21 18:22:00,0.72504,0.72537,0.72493,0.72537,93099999.0
2005-02-21 18:23:00,0.72548,0.72555,0.72545,0.72555,336299998.0
2005-02-21 18:24:00,0.72506,0.7255,0.72506,0.72534,273700001.0
2005-02-21 18:25:00,0.72518,0.72531,0.72495,0.72525,126699999.0
2005-02-21 18:26:00,0.72507,0.72536,0.72507,0.72522,179400001.0
2005-02-21 18:27:00,0.72538,0.72567,0.72538,0.72567,333399999.0
2005-02-21 18:28:00,0.72559,0.72559,0.72519,0.72535,155900002.0
2005-02-21 18:29:00,0.72509,0.7253,0.72507,0.7251,277299999.0
2005-02-21 18:30:00,0.72516,0.72516,0.72484,0.72509,62000000.0
2005-02-21 18:31:00,0.72503,0.72539,0.72499,0.72514,256699998.0
2005-02-21 18:32:00,0.72521,0.72521,0.72506,0.72506,91600002.0
2005-02-21 18:33:00,0.72514,0.72542,0.72514,0.72529,206599999.0
2005-02-21 18:34:00,0.72509,0.72527,0.72508,0.72525,116500001.0
2005-02-21 18:35:00,0.72529,0.72559,0.72521,0.72521,125900002.0
2005-02-21 18:36:00,0.72527,0.72564,0.72525,0.72561,191700002.0
2005-02-21 18:37:00,0.72541,0.72576,0.72521,0.72576,60000000.0
2005-02-21 18:38:00,0.72569,0.72582,0.72531,0.72568,163500002.0
2005-02-21 18:39:00,0.72577,0.72577,0.72548,0.72549,386499998.0
2005-02-21 18:40:00,0.7255,0.72564,0.72542,0.72563,135599999.0
2005-02-21 18:41:00,0.72554,0.72587,0.72553,0.72561,261200001.0
2005-02-21 18:42:00,0.72557,0.72557,0.72542,0.72554,92200001.0
2005-02-21 18:43:00,0.72557,0.72596,0.72557,0.72584,566200000.0
2005-02-21 18:44:00,0.72575,0.72586,0.72563,0.72576,254400000.0
2005-02-21 18:45:00,0.72563,0.72585,0.72539,0.72552,447700002.0
2005-02-21 18:46:00,0.72549,0.7257,0.72549,0.72566,106699999.0
2005-02-21 18:47:00,0.72566,0.72595,0.72558,0.72582,179999999.0
2005-02-21 18:48:00,0.72585,0.72595,0.72568,0.72568,152199997.0
2005-02-21 18:49:00,0.72547,0.72575,0.72541,0.72545,101400001.0
2005-02-21 18:50:00,0.72549,0.72573,0.72547,0.72573,144500000.0
2005-02-21 18:51:00,0.72555,0.72567,0.72548,0.72555,85499999.0
2005-02-21 18:52:00,0.72569,0.7257,0.72545,0.72545,84400001.0
2005-02-21 18:53:00,0.72541,0.72575,0.72541,0.7255,104400001.0
2005-02-21 18:54:00,0.72544,0.72565,0.72544,0.72545,132700000.0
2005-02-21 18:55:00,0.72577,0.72586,0.72538,0.7257,131200000.0
2005-02-21 18:56:00,0.72589,0.72597,0.72568,0.72578,96700000.0
2005-02-21 18:57:00,0.72625,0.72634,0.726,0.72621,97100000.0
2005-02-21 18:58:00,0.72618,0.72641,0.72618,0.72641,131400000.0
2005-02-21 18:59:00,0.72614,0.72637,0.72605,0.72623,193199998.0
2005-02-21 19:00:00,0.72599,0.72612,0.72571,0.72612,150499997.0
2005-02-21 19:01:00,0.72612,0.7262,0.72605,0.7262,86099999.0
2005-02-21 19:02:00,0.72608,0.72635,0.72608,0.7261,71799998.0
2005-02-21 19:03:00,0.72611,0.7264,0.72604,0.7264,215799999.0
2005-02-21 19:04:00,0.72646,0.72646,0.72588,0.72588,130599998.0
2005-02-21 19:05:00,0.72584,0.72613,0.72582,0.72588,100400001.0
2005-02-21 19:06:00,0.72578,0.7261,0.7254,0.7261,219399999.0
2005-02-21 19:07:00,0.72628,0.72644,0.72591,0.72624,206100001.0
2005-02-21 19:08:00,0.72621,0.72621,0.72603,0.72607,121300001.0
2005-02-21 19:09:00,0.72627,0.72652,0.72611,0.72611,113799998.0
2005-02-21 19:10:00,0.72618,0.72639,0.72608,0.72608,80900000.0
2005-02-21 19:11:00,0.72619,0.72648,0.72619,0.72646,128100000.0
2005-02-21 19:12:00,0.72631,0.72631,0.726,0.72607,70499999.0
2005-02-21 19:13:00,0.72608,0.72635,0.72594,0.72635,71200000.0
2005-02-21 19:14:00,0.72635,0.7265,0.72614,0.7265,87699999.0
2005-02-21 19:15:00,0.72608,0.72652,0.72608,0.72625,81100001.0
2005-02-21 19:16:00,0.72615,0.72633,0.72607,0.72607,109000000.0
2005-02-21 19:17:00,0.72667,0.72667,0.72626,0.7266,97700001.0
2005-02-21 19:18:00,0.72655,0.72666,0.72635,0.72666,70499999.0
2005-02-21 19:19:00,0.72653,0.72666,0.72639,0.7266,114000002.0
2005-02-21 19:20:00,0.72674,0.72674,0.72661,0.72664,122799998.0
2005-02-21 19:21:00,0.72654,0.72663,0.72614,0.72663,125999999.0
2005-02-21 19:22:00,0.72665,0.72665,0.72614,0.72648,100399999.0
2005-02-21 19:23:00,0.72648,0.72662,0.7262,0.7262,70499999.0
2005-02-21 19:24:00,0.72663,0.72663,0.72641,0.72642,114499999.0
2005-02-21 19:25:00,0.72681,0.72687,0.72661,0.72672,155200003.0
2005-02-21 19:26:00,0.72625,0.72649,0.7262,0.72647,152599997.0
2005-02-21 19:27:00,0.72638,0.72673,0.72637,0.72637,119200000.0
2005-02-21 19:28:00,0.72656,0.7267,0.72618,0.72618,205200005.0
2005-02-21 19:29:00,0.72637,0.72653,0.72637,0.72644,86000000.0
2005-02-21 19:30:00,0.72648,0.72653,0.72629,0.72636,103300001.0
2005-02-21 19:31:00,0.72675,0.72692,0.72647,0.72692,65500000.0
2005-02-21 19:32:00,0.72698,0.72698,0.72632,0.7264,98300000.0
2005-02-21 19:33:00,0.72679,0.72679,0.72636,0.72645,52500000.0
2005-02-21 19:34:00,0.72669,0.7267,0.72644,0.7267,120800000.0
2005-02-21 19:35:00,0.72665,0.72697,0.72656,0.72656,189099996.0
2005-02-21 19:36:00,0.72666,0.72693,0.7265,0.72656,160900002.0
2005-02-21 19:37:00,0.72645,0.72678,0.72645,0.72645,120299998.0
2005-02-21 19:38:00,0.72664,0.72664,0.72639,0.72646,63600000.0
2005-02-21 19:39:00,0.7264,0.72648,0.72617,0.7263,221999999.0
2005-02-21 19:40:00,0.72664,0.72675,0.72633,0.72649,65799998.0
2005-02-21 19:41:00,0.72653,0.7268,0.72653,0.7268,91400001.0
2005-02-21 19:42:00,0.72665,0.72665,0.72635,0.72635,83500002.0
2005-02-21 19:43:00,0.72633,0.72668,0.7263,0.72668,73400000.0
2005-02-21 19:44:00,0.7268,0.7268,0.72638,0.72675,117999999.0
2005-02-21 19:45:00,0.72668,0.72683,0.72668,0.72677,66100000.0
2005-02-21 19:46:00,0.72679,0.72679,0.72644,0.72644,100100000.0
2005-02-21 19:47:00,0.72651,0.72663,0.72648,0.72648,47000001.0
2005-02-21 19:48:00,0.72638,0.72676,0.72638,0.72676,86200001.0
2005-02-21 19:49:00,0.72683,0.72701,0.72655,0.72672,177599999.0
2005-02-21 19:50:00,0.72682,0.72682,0.72638,0.72638,107100001.0
2005-02-21 19:51:00,0.72632,0.72667,0.72632,0.7265,173899998.0
2005-02-21 19:52:00,0.72653,0.72681,0.7264,0.7264,153999999.0
2005-02-21 19:53:00,0.72697,0.72697,0.72687,0.7269,146999997.0
2005-02-21 19:54:00,0.72682,0.72682,0.72632,0.72649,156199998.0
2005-02-21 19:55:00,0.72633,0.72644,0.72633,0.72639,263099998.0
2005-02-21 19:56:00,0.72638,0.7269,0.72632,0.72685,197699998.0
2005-02-21 19:57:00,0.72645,0.72676,0.72645,0.72676,127800000.0
2005-02-21 19:58:00,0.72651,0.72654,0.72632,0.72635,149100000.0
2005-02-21 19:59:00,0.72634,0.72666,0.7263,0.72666,69000000.0
2005-02-21 20:00:00,0.72672,0.72684,0.72653,0.72681,220000001.0
2005-02-21 20:01:00,0.72676,0.72676,0.72653,0.72673,147600000.0
2005-02-21 20:02:00,0.72685,0.72685,0.72667,0.72675,87700001.0
2005-02-21 20:03:00,0.72695,0.727,0.72693,0.72697,112700001.0
2005-02-21 20:04:00,0.72697,0.72703,0.72661,0.7269,195099999.0
2005-02-21 20:05:00,0.72692,0.72703,0.72664,0.72702,152300000.0
2005-02-21 20:06:00,0.72695,0.72697,0.72672,0.72697,302999997.0
2005-02-21 20:07:00,0.72698,0.72698,0.72673,0.72673,159600001.0
2005-02-21 20:08:00,0.72674,0.72685,0.72664,0.72664,55100001.0
2005-02-21 20:09:00,0.72678,0.72678,0.72639,0.72644,124100000.0
2005-02-21 20:10:00,0.72655,0.72683,0.7265,0.72666,161600003.0
2005-02-21 20:11:00,0.72682,0.72682,0.72667,0.7267,62500000.0
2005-02-21 20:12:00,0.72671,0.72685,0.72658,0.72668,80900000.0
2005-02-21 20:13:00,0.72651,0.72665,0.72617,0.72636,59500000.0
2005-02-21 20:14:00,0.72691,0.72691,0.72653,0.72662,104000000.0
2005-02-21 20:15:00,0.7264,0.72657,0.72636,0.72636,87699999.0
2005-02-21 20:16:00,0.7265,0.72682,0.7265,0.72651,431800001.0
2005-02-21 20:17:00,0.72643,0.7267,0.72643,0.72657,257399996.0
2005-02-21 20:18:00,0.7263,0.7265,0.72624,0.72645,88300000.0
2005-02-21 20:19:00,0.72676,0.72676,0.72622,0.72622,110700000.0
2005-02-21 20:20:00,0.72682,0.72682,0.72639,0.72645,128899999.0
2005-02-21 20:21:00,0.72682,0.7269,0.7268,0.72685,101599999.0
2005-02-21 20:22:00,0.72658,0.72678,0.72647,0.72678,140600002.0
2005-02-21 20:23:00,0.72667,0.72667,0.72612,0.72629,90200001.0
2005-02-21 20:24:00,0.72614,0.72643,0.72582,0.72637,112000001.0
2005-02-21 20:25:00,0.72635,0.72642,0.72623,0.72637,77199999.0
2005-02-21 20:26:00,0.72661,0.72661,0.72623,0.72636,53400000.0
2005-02-21 20:27:00,0.72646,0.72658,0.72638,0.72653,67000000.0
2005-02-21 20:28:00,0.7267,0.72672,0.72638,0.72638,66299999.0
2005-02-21 20:29:00,0.72685,0.7269,0.7268,0.72685,243799999.0
2005-02-21 20:30:00,0.72676,0.72676,0.72636,0.72672,275500003.0
2005-02-21 20:31:00,0.72678,0.72678,0.72665,0.72675,224800002.0
2005-02-21 20:32:00,0.72665,0.72675,0.72665,0.72672,93400000.0
2005-02-21 20:33:00,0.7267,0.72677,0.72665,0.72667,133800001.0
2005-02-21 20:34:00,0.72668,0.72668,0.72625,0.72625,92400000.0
2005-02-21 20:35:00,0.72632,0.72673,0.72632,0.72669,104200000.0
2005-02-21 20:36:00,0.7267,0.72685,0.7266,0.72665,176499999.0
2005-02-21 20:37:00,0.72616,0.72666,0.72616,0.72635,143700000.0
2005-02-21 20:38:00,0.72639,0.72644,0.72599,0.72644,194800000.0
2005-02-21 20:39:00,0.72653,0.72678,0.72653,0.72678,109699998.0
2005-02-21 20:40:00,0.72674,0.72674,0.72635,0.72649,183300001.0
2005-02-21 20:41:00,0.72662,0.72681,0.7266,0.72681,146200000.0
2005-02-21 20:42:00,0.72657,0.72675,0.72648,0.72648,90300000.0
2005-02-21 20:43:00,0.72678,0.7268,0.72672,0.72678,126799999.0
2005-02-21 20:44:00,0.72662,0.72662,0.72639,0.72639,48600000.0
2005-02-21 20:45:00,0.7268,0.72685,0.72673,0.72675,37900000.0
2005-02-21 20:46:00,0.7267,0.7267,0.72622,0.72622,56600001.0
2005-02-21 20:47:00,0.72666,0.72666,0.72649,0.72649,108300000.0
2005-02-21 20:48:00,0.72644,0.72644,0.72625,0.72625,98100000.0
2005-02-21 20:49:00,0.72636,0.7265,0.72609,0.7265,93700000.0
2005-02-21 20:50:00,0.72657,0.72657,0.72636,0.72637,156199999.0
2005-02-21 20:51:00,0.72636,0.72652,0.72636,0.72652,57799999.0
2005-02-21 20:52:00,0.72653,0.72653,0.72611,0.72611,61200000.0
2005-02-21 20:53:00,0.7264,0.7265,0.72627,0.72635,289899999.0
2005-02-21 20:54:00,0.72622,0.72633,0.72617,0.72628,241899999.0
2005-02-21 20:55:00,0.72641,0.72644,0.72641,0.72644,36699999.0
2005-02-21 20:56:00,0.72651,0.72653,0.72611,0.72651,91299999.0
2005-02-21 20:57:00,0.72644,0.72667,0.72637,0.72658,80100000.0
2005-02-21 20:58:00,0.72657,0.72661,0.72633,0.72636,291899999.0
2005-02-21 20:59:00,0.72661,0.72679,0.72656,0.7266,174000001.0
2005-02-21 21:00:00,0.72639,0.72639,0.7261,0.72637,202599999.0
2005-02-21 21:01:00,0.72633,0.72669,0.72633,0.72669,102699999.0
2005-02-21 21:02:00,0.72664,0.72674,0.7265,0.72656,78799999.0
2005-02-21 21:03:00,0.72661,0.72664,0.72622,0.72657,154700000.0
2005-02-21 21:04:00,0.72643,0.72665,0.72643,0.72655,54800000.0
2005-02-21 21:05:00,0.72659,0.72661,0.72642,0.7265,83399999.0
2005-02-21 21:06:00,0.72635,0.72652,0.72632,0.72632,154200000.0
2005-02-21 21:07:00,0.72641,0.72648,0.72629,0.72629,115199999.0
2005-02-21 21:08:00,0.7268,0.72685,0.7267,0.7268,131600001.0
2005-02-21 21:09:00,0.72671,0.72682,0.72667,0.72682,123499999.0
2005-02-21 21:10:00,0.7268,0.72685,0.7268,0.72685,97999999.0
2005-02-21 21:11:00,0.72688,0.72692,0.7268,0.72692,57000000.0
2005-02-21 21:12:00,0.72674,0.72692,0.72674,0.72684,142000001.0
2005-02-21 21:13:00,0.72675,0.7268,0.72667,0.72679,94700000.0
2005-02-21 21:14:00,0.72676,0.72676,0.72646,0.72663,76700000.0
2005-02-21 21:15:00,0.72664,0.7267,0.72644,0.72648,160500001.0
2005-02-21 21:16:00,0.72631,0.72638,0.72591,0.72633,106400000.0
2005-02-21 21:17:00,0.72607,0.72656,0.72597,0.72656,197999999.0
2005-02-21 21:18:00,0.72656,0.72656,0.72619,0.72632,169500001.0
2005-02-21 21:19:00,0.72635,0.72648,0.72618,0.72646,90599999.0
2005-02-21 21:20:00,0.72648,0.7266,0.72643,0.72653,216200001.0
2005-02-21 21:21:00,0.72665,0.72665,0.72655,0.72665,84099999.0
2005-02-21 21:22:00,0.72672,0.72672,0.7266,0.7266,60600000.0
2005-02-21 21:23:00,0.7266,0.72665,0.72655,0.72665,128200000.0
2005-02-21 21:24:00,0.72663,0.72663,0.7265,0.7265,124499998.0
2005-02-21 21:25:00,0.7265,0.72671,0.7264,0.72671,130200000.0
2005-02-21 21:26:00,0.72629,0.72661,0.72629,0.72649,232299998.0
2005-02-21 21:27:00,0.72657,0.72662,0.72642,0.72662,58200000.0
2005-02-21 21:28:00,0.72672,0.72672,0.72642,0.72642,30400000.0
2005-02-21 21:29:00,0.72636,0.72666,0.72635,0.72635,108500001.0
2005-02-21 21:30:00,0.72656,0.72675,0.72656,0.72667,136000000.0
2005-02-21 21:31:00,0.72671,0.72675,0.7265,0.72659,102199999.0
2005-02-21 21:32:00,0.72669,0.72687,0.72669,0.72679,94600000.0
2005-02-21 21:33:00,0.7266,0.72662,0.7265,0.72662,57199999.0
2005-02-21 21:34:00,0.72664,0.72676,0.72653,0.72665,104199997.0
2005-02-21 21:35:00,0.72681,0.72687,0.72666,0.72678,204699999.0
2005-02-21 21:36:00,0.72681,0.72693,0.72673,0.72693,225899999.0
2005-02-21 21:37:00,0.72667,0.72686,0.72658,0.72658,133300000.0
2005-02-21 21:38:00,0.72667,0.72669,0.72638,0.7264,84199999.0
2005-02-21 21:39:00,0.72642,0.72651,0.7264,0.72647,54200000.0
2005-02-21 21:40:00,0.72686,0.72691,0.72671,0.72675,112200000.0
2005-02-21 21:41:00,0.72663,0.7268,0.72663,0.7268,144200001.0
2005-02-21 21:42:00,0.72682,0.72685,0.7268,0.7268,85799999.0
2005-02-21 21:43:00,0.72679,0.72686,0.72673,0.72673,42800000.0
2005-02-21 21:44:00,0.7269,0.7269,0.72663,0.72663,58200001.0
2005-02-21 21:45:00,0.72643,0.72643,0.72596,0.72613,62700000.0
2005-02-21 21:46:00,0.72594,0.7262,0.72594,0.72617,72299999.0
2005-02-21 21:47:00,0.72635,0.72644,0.72632,0.72632,99000000.0
2005-02-21 21:48:00,0.72618,0.72633,0.72609,0.72633,181500002.0
2005-02-21 21:49:00,0.72617,0.72633,0.72606,0.72606,128099999.0
2005-02-21 21:50:00,0.72633,0.72633,0.72609,0.72615,55099999.0
2005-02-21 21:51:00,0.72629,0.72642,0.72611,0.72611,103599999.0
2005-02-21 21:52:00,0.72588,0.72634,0.72582,0.72634,88800001.0
2005-02-21 21:53:00,0.72627,0.72627,0.72602,0.72602,47400000.0
2005-02-21 21:54:00,0.72594,0.72614,0.72582,0.72603,109799998.0
2005-02-21 21:55:00,0.72607,0.72627,0.72607,0.72621,43900000.0
2005-02-21 21:56:00,0.72621,0.72621,0.72603,0.72604,84899999.0
2005-02-21 21:57:00,0.72607,0.72607,0.72571,0.72571,165200001.0
2005-02-21 21:58:00,0.72612,0.72619,0.72587,0.72587,73600001.0
2005-02-21 21:59:00,0.72588,0.72622,0.72585,0.72622,73999998.0
2005-02-21 22:00:00,0.72592,0.72594,0.72581,0.72581,81600001.0
2005-02-21 22:01:00,0.72589,0.72606,0.72589,0.72599,57200000.0
2005-02-21 22:02:00,0.72611,0.72619,0.72605,0.72605,79800000.0
2005-02-21 22:03:00,0.72598,0.72625,0.72598,0.72625,86599999.0
2005-02-21 22:04:00,0.7263,0.72635,0.72625,0.7263,70900000.0
2005-02-21 22:05:00,0.72625,0.72634,0.72606,0.72623,150900001.0
2005-02-21 22:06:00,0.72615,0.72645,0.72615,0.7263,107199998.0
2005-02-21 22:07:00,0.72614,0.72614,0.72601,0.72603,105900001.0
2005-02-21 22:08:00,0.72635,0.72635,0.7257,0.72572,111700000.0
2005-02-21 22:09:00,0.72553,0.72573,0.72553,0.72573,72800000.0
2005-02-21 22:10:00,0.72575,0.72587,0.72575,0.72587,81700000.0
2005-02-21 22:11:00,0.72582,0.72595,0.72582,0.72595,97399998.0
2005-02-21 22:12:00,0.7259,0.72595,0.72582,0.72588,137199999.0
2005-02-21 22:13:00,0.72595,0.72595,0.72542,0.72542,109900001.0
2005-02-21 22:14:00,0.72555,0.72555,0.72503,0.72537,108699999.0
2005-02-21 22:15:00,0.72547,0.72555,0.72516,0.72516,178400000.0
2005-02-21 22:16:00,0.72508,0.72555,0.72508,0.72555,73299999.0
2005-02-21 22:17:00,0.72557,0.72557,0.72543,0.72554,91000000.0
2005-02-21 22:18:00,0.72563,0.72563,0.72533,0.72533,56300000.0
2005-02-21 22:19:00,0.72575,0.72575,0.72545,0.72559,116599999.0
2005-02-21 22:20:00,0.7255,0.72555,0.72543,0.72555,77999999.0
2005-02-21 22:21:00,0.72561,0.72561,0.72541,0.72542,94899998.0
2005-02-21 22:22:00,0.72554,0.72556,0.72537,0.72552,155799999.0
2005-02-21 22:23:00,0.72521,0.72539,0.72518,0.72539,107799999.0
2005-02-21 22:24:00,0.7254,0.7254,0.72508,0.72536,174800001.0
2005-02-21 22:25:00,0.72527,0.72554,0.72527,0.72549,64600000.0
2005-02-21 22:26:00,0.72532,0.72532,0.72502,0.72529,107699999.0
2005-02-21 22:27:00,0.72545,0.7256,0.72545,0.7256,81900000.0
2005-02-21 22:28:00,0.72531,0.72545,0.72531,0.72545,80499997.0
2005-02-21 22:29:00,0.72545,0.7256,0.72545,0.7255,64300000.0
2005-02-21 22:30:00,0.7255,0.7255,0.7252,0.72526,108500000.0
2005-02-21 22:31:00,0.72551,0.7258,0.72544,0.72547,101300000.0
2005-02-21 22:32:00,0.72538,0.72552,0.7253,0.72543,102600001.0
2005-02-21 22:33:00,0.72539,0.72561,0.72535,0.72561,91500000.0
2005-02-21 22:34:00,0.72549,0.72559,0.72529,0.72559,116399999.0
2005-02-21 22:35:00,0.72565,0.72571,0.72541,0.72571,160300002.0
2005-02-21 22:36:00,0.72547,0.72562,0.72531,0.72562,110000001.0
2005-02-21 22:37:00,0.7256,0.7256,0.72555,0.7256,106699999.0
2005-02-21 22:38:00,0.7255,0.7256,0.72535,0.7256,72100000.0
2005-02-21 22:39:00,0.72565,0.72577,0.72565,0.72577,66800001.0
2005-02-21 22:40:00,0.72567,0.72569,0.72552,0.72556,92000002.0
2005-02-21 22:41:00,0.72538,0.72538,0.72517,0.72521,76500000.0
2005-02-21 22:42:00,0.72535,0.72547,0.72535,0.72547,114499999.0
2005-02-21 22:43:00,0.72525,0.72551,0.725,0.72534,131000000.0
2005-02-21 22:44:00,0.7253,0.72534,0.72494,0.72494,217099997.0
2005-02-21 22:45:00,0.72527,0.7254,0.72494,0.72512,139800000.0
2005-02-21 22:46:00,0.7251,0.72526,0.72498,0.72514,241700001.0
2005-02-21 22:47:00,0.72511,0.72534,0.72511,0.72534,73399999.0
2005-02-21 22:48:00,0.7253,0.72536,0.72514,0.72536,95400001.0
2005-02-21 22:49:00,0.7252,0.72524,0.725,0.72524,79899999.0
2005-02-21 22:50:00,0.72522,0.72525,0.72472,0.72525,166200000.0
2005-02-21 22:51:00,0.72495,0.72495,0.72479,0.7249,223000002.0
2005-02-21 22:52:00,0.72498,0.72498,0.72479,0.72496,87700000.0
2005-02-21 22:53:00,0.72494,0.72519,0.72487,0.72519,92300001.0
2005-02-21 22:54:00,0.72518,0.72518,0.72489,0.72489,50100000.0
2005-02-21 22:55:00,0.72494,0.725,0.72474,0.72481,100999999.0
2005-02-21 22:56:00,0.72493,0.72501,0.72483,0.72491,151200004.0
2005-02-21 22:57:00,0.72469,0.72497,0.72457,0.72483,114600000.0
2005-02-21 22:58:00,0.72501,0.72508,0.72489,0.7249,104600004.0
2005-02-21 22:59:00,0.72475,0.72499,0.72463,0.72463,133000000.0
2005-02-21 23:00:00,0.72466,0.72496,0.72461,0.72475,93100000.0
2005-02-21 23:01:00,0.72476,0.7249,0.72453,0.72473,118000000.0
2005-02-21 23:02:00,0.72472,0.7248,0.72465,0.72465,94500000.0
2005-02-21 23:03:00,0.72469,0.72477,0.72441,0.72477,100900001.0
2005-02-21 23:04:00,0.72495,0.72499,0.72487,0.72487,74500001.0
2005-02-21 23:05:00,0.72473,0.72489,0.7247,0.7247,99200000.0
2005-02-21 23:06:00,0.72411,0.72454,0.72386,0.72454,74499997.0
2005-02-21 23:07:00,0.72471,0.72476,0.72459,0.72471,134699999.0
2005-02-21 23:08:00,0.72497,0.72497,0.72465,0.7247,102200000.0
2005-02-21 23:09:00,0.72472,0.72488,0.72456,0.72456,58600000.0
2005-02-21 23:10:00,0.72483,0.72494,0.72468,0.72468,104899997.0
2005-02-21 23:11:00,0.72469,0.72483,0.7246,0.72483,71599999.0
2005-02-21 23:12:00,0.72488,0.72491,0.72463,0.72477,157700000.0
2005-02-21 23:13:00,0.72477,0.72477,0.72436,0.72449,86499999.0
2005-02-21 23:14:00,0.72485,0.72485,0.72438,0.72438,54200000.0
2005-02-21 23:15:00,0.72428,0.72473,0.72428,0.72444,96599999.0
2005-02-21 23:16:00,0.72439,0.72465,0.72439,0.72465,36600000.0
2005-02-21 23:17:00,0.72448,0.72463,0.72448,0.72458,72900000.0
2005-02-21 23:18:00,0.72466,0.72466,0.7243,0.72455,85800000.0
2005-02-21 23:19:00,0.7242,0.72442,0.72415,0.72435,109299998.0
2005-02-21 23:20:00,0.7245,0.72464,0.72448,0.72448,118799998.0
2005-02-21 23:21:00,0.72442,0.72462,0.72442,0.72462,23800000.0
2005-02-21 23:22:00,0.7244,0.72454,0.72429,0.72442,71100000.0
2005-02-21 23:23:00,0.72436,0.72437,0.72426,0.72426,40600000.0
2005-02-21 23:24:00,0.7243,0.7246,0.72429,0.7246,76000000.0
2005-02-21 23:25:00,0.72465,0.72465,0.72435,0.72439,67000000.0
2005-02-21 23:26:00,0.72455,0.72455,0.7243,0.7243,68500001.0
2005-02-21 23:27:00,0.72428,0.72438,0.72428,0.72428,69100000.0
2005-02-21 23:28:00,0.72419,0.72454,0.72413,0.72454,55799999.0
2005-02-21 23:29:00,0.72462,0.72462,0.72434,0.72459,87999999.0
2005-02-21 23:30:00,0.72474,0.72474,0.72441,0.72453,54000000.0
2005-02-21 23:31:00,0.72438,0.72473,0.72438,0.72473,47900000.0
2005-02-21 23:32:00,0.72485,0.72485,0.72475,0.72482,73400001.0
2005-02-21 23:33:00,0.72475,0.72487,0.72475,0.7248,59200000.0
2005-02-21 23:34:00,0.72472,0.72479,0.72463,0.72463,100199998.0
2005-02-21 23:35:00,0.72456,0.72469,0.72438,0.72469,60200000.0
2005-02-21 23:36:00,0.72466,0.72483,0.72466,0.72475,77100001.0
2005-02-21 23:37:00,0.72496,0.72503,0.72462,0.72462,100000000.0
2005-02-21 23:38:00,0.72481,0.72481,0.72436,0.7244,105700000.0
2005-02-21 23:39:00,0.72431,0.72464,0.72427,0.72457,92999998.0
2005-02-21 23:40:00,0.7248,0.72513,0.7248,0.72491,101900000.0
2005-02-21 23:41:00,0.72489,0.72513,0.72468,0.72485,128499999.0
2005-02-21 23:42:00,0.72483,0.72511,0.72468,0.72476,116100001.0
2005-02-21 23:43:00,0.72475,0.72491,0.72475,0.72483,107299999.0
2005-02-21 23:44:00,0.72487,0.72487,0.7247,0.72478,84999998.0
2005-02-21 23:45:00,0.72478,0.72486,0.72474,0.7248,109700000.0
2005-02-21 23:46:00,0.72479,0.72513,0.72479,0.72502,124100000.0
2005-02-21 23:47:00,0.7249,0.72506,0.7248,0.72506,73400001.0
2005-02-21 23:48:00,0.72504,0.72504,0.72477,0.72486,59400000.0
2005-02-21 23:49:00,0.7249,0.72501,0.72476,0.72488,170399998.0
2005-02-21 23:50:00,0.72488,0.72498,0.72481,0.72496,84799999.0
2005-02-21 23:51:00,0.72491,0.72491,0.7248,0.72484,77400000.0
2005-02-21 23:52:00,0.72472,0.72518,0.72472,0.72517,72499999.0
2005-02-21 23:53:00,0.72491,0.72508,0.72479,0.72508,62899999.0
2005-02-21 23:54:00,0.72504,0.72527,0.72485,0.72527,82000000.0
2005-02-21 23:55:00,0.725,0.72524,0.72499,0.72524,100800000.0
2005-02-21 23:56:00,0.72535,0.72535,0.72525,0.7253,107900001.0
2005-02-21 23:57:00,0.72531,0.72536,0.72515,0.72515,94000001.0
2005-02-21 23:58:00,0.72498,0.72516,0.72492,0.72502,88100002.0
2005-02-21 23:59:00,0.72492,0.72519,0.72483,0.72519,109000001.0
2005-02-22 00:00:00,0.72515,0.72515,0.72488,0.72496,93799999.0
2005-02-22 00:01:00,0.72509,0.72535,0.72509,0.72532,104300002.0
2005-02-22 00:02:00,0.72534,0.72539,0.72529,0.72537,134899999.0
2005-02-22 00:03:00,0.72533,0.72554,0.72533,0.7255,64900001.0
2005-02-22 00:04:00,0.72532,0.72551,0.72505,0.72508,130500002.0
2005-02-22 00:05:00,0.72518,0.72526,0.72504,0.72526,82900000.0
2005-02-22 00:06:00,0.72539,0.72539,0.72535,0.72538,35000000.0
2005-02-22 00:07:00,0.72522,0.72524,0.72489,0.72489,58800000.0
2005-02-22 00:08:00,0.72504,0.72517,0.72501,0.72517,74400000.0
2005-02-22 00:09:00,0.72524,0.72547,0.7252,0.72543,111800001.0
2005-02-22 00:10:00,0.72566,0.72566,0.72523,0.72523,83900000.0
2005-02-22 00:11:00,0.72528,0.72551,0.72513,0.72513,76900000.0
2005-02-22 00:12:00,0.72519,0.72544,0.72519,0.72521,38100000.0
2005-02-22 00:13:00,0.7252,0.72538,0.72512,0.72533,55600000.0
2005-02-22 00:14:00,0.72538,0.7254,0.725,0.72514,74299999.0
2005-02-22 00:15:00,0.72499,0.72527,0.72492,0.72527,65200000.0
2005-02-22 00:16:00,0.72516,0.72516,0.72495,0.72495,114200002.0
2005-02-22 00:17:00,0.72535,0.72541,0.72521,0.72541,89699998.0
2005-02-22 00:18:00,0.7251,0.72533,0.72494,0.72533,79500000.0
2005-02-22 00:19:00,0.7252,0.72545,0.7252,0.72545,44499999.0
2005-02-22 00:20:00,0.72539,0.72567,0.72528,0.72565,95400001.0
2005-02-22 00:21:00,0.72528,0.7255,0.72527,0.72548,133400002.0
2005-02-22 00:22:00,0.725,0.7253,0.725,0.7251,65300000.0
2005-02-22 00:23:00,0.72497,0.7251,0.72493,0.72493,58300000.0
2005-02-22 00:24:00,0.72492,0.72505,0.72479,0.72505,44899999.0
2005-02-22 00:25:00,0.72521,0.72535,0.72509,0.72518,121300001.0
2005-02-22 00:26:00,0.72499,0.72515,0.72492,0.72515,68799998.0
2005-02-22 00:27:00,0.72516,0.72518,0.72491,0.72511,133300000.0
2005-02-22 00:28:00,0.72477,0.72523,0.72477,0.72523,111099999.0
2005-02-22 00:29:00,0.72519,0.72519,0.72502,0.72511,61900001.0
2005-02-22 00:30:00,0.72517,0.72524,0.725,0.725,70900000.0
2005-02-22 00:31:00,0.7252,0.72525,0.72518,0.7252,64200000.0
2005-02-22 00:32:00,0.72523,0.72532,0.72522,0.72522,105000000.0
2005-02-22 00:33:00,0.7252,0.7252,0.725,0.725,87699999.0
2005-02-22 00:34:00,0.72515,0.72515,0.72494,0.72494,23500000.0
2005-02-22 00:35:00,0.72529,0.72535,0.72518,0.72535,76000000.0
2005-02-22 00:36:00,0.72492,0.72528,0.72492,0.72528,82900001.0
2005-02-22 00:37:00,0.72555,0.72555,0.72535,0.72542,81300002.0
2005-02-22 00:38:00,0.7254,0.72543,0.72528,0.72543,108100002.0
2005-02-22 00:39:00,0.72547,0.72552,0.72538,0.72547,138699999.0
2005-02-22 00:40:00,0.7254,0.72545,0.72537,0.7254,67200000.0
2005-02-22 00:41:00,0.72535,0.72535,0.72496,0.72518,71699999.0
2005-02-22 00:42:00,0.72521,0.72532,0.72495,0.72495,43700000.0
2005-02-22 00:43:00,0.72493,0.7253,0.72493,0.7253,95599998.0
2005-02-22 00:44:00,0.72531,0.72531,0.72493,0.72493,53500001.0
2005-02-22 00:45:00,0.72499,0.72527,0.72499,0.72527,106199998.0
2005-02-22 00:46:00,0.7253,0.7253,0.7253,0.7253,71999999.0
2005-02-22 00:47:00,0.72535,0.72535,0.7253,0.7253,25500000.0
2005-02-22 00:48:00,0.72529,0.72546,0.72513,0.72546,103600000.0
2005-02-22 00:49:00,0.72505,0.72528,0.72505,0.72505,96399999.0
2005-02-22 00:50:00,0.72504,0.72526,0.72504,0.72509,75000000.0
2005-02-22 00:51:00,0.72486,0.72535,0.72477,0.72535,110400000.0
2005-02-22 00:52:00,0.7253,0.72538,0.72525,0.72532,81200000.0
2005-02-22 00:53:00,0.72531,0.72542,0.72528,0.72542,86899998.0
2005-02-22 00:54:00,0.725,0.72504,0.72481,0.72481,117700001.0
2005-02-22 00:55:00,0.72519,0.72531,0.72505,0.72529,106100000.0
2005-02-22 00:56:00,0.72533,0.72533,0.72524,0.72525,85400001.0
2005-02-22 00:57:00,0.72516,0.72526,0.72516,0.72526,59500001.0
2005-02-22 00:58:00,0.72535,0.72535,0.72525,0.72535,87800001.0
2005-02-22 00:59:00,0.72527,0.72533,0.72521,0.72522,83300001.0
2005-02-22 01:00:00,0.72509,0.72509,0.72484,0.72484,27800000.0
2005-02-22 01:01:00,0.72481,0.72506,0.72476,0.72506,74900000.0
2005-02-22 01:02:00,0.72481,0.72514,0.72466,0.72514,55000000.0
2005-02-22 01:03:00,0.7252,0.7252,0.72488,0.72495,32900000.0
2005-02-22 01:04:00,0.7253,0.72538,0.72525,0.72538,50899999.0
2005-02-22 01:05:00,0.72497,0.72497,0.7249,0.7249,26300000.0
2005-02-22 01:06:00,0.7253,0.72542,0.72525,0.72535,52500000.0
2005-02-22 01:07:00,0.7251,0.72532,0.7251,0.72532,56600000.0
2005-02-22 01:08:00,0.72528,0.7253,0.72528,0.7253,40299998.0
2005-02-22 01:09:00,0.72535,0.72535,0.72525,0.72532,63799999.0
2005-02-22 01:10:00,0.72528,0.7253,0.72528,0.7253,63800001.0
2005-02-22 01:11:00,0.72512,0.72512,0.72465,0.72465,86599998.0
2005-02-22 01:12:00,0.72484,0.72503,0.72484,0.72493,115699998.0
2005-02-22 01:13:00,0.72508,0.72508,0.72473,0.72473,130400001.0
2005-02-22 01:14:00,0.72484,0.72484,0.72462,0.72464,54400000.0
2005-02-22 01:15:00,0.7251,0.7251,0.72476,0.72479,80600000.0
2005-02-22 01:16:00,0.72479,0.72517,0.72479,0.72517,51000000.0
2005-02-22 01:17:00,0.72521,0.72521,0.72519,0.72519,33900000.0
2005-02-22 01:18:00,0.72522,0.72528,0.72489,0.72489,131800001.0
2005-02-22 01:19:00,0.7247,0.72516,0.7247,0.72516,28700000.0
2005-02-22 01:20:00,0.7252,0.7252,0.72515,0.7252,49600000.0
2005-02-22 01:21:00,0.72515,0.72525,0.72515,0.72525,63700000.0
2005-02-22 01:22:00,0.72513,0.7252,0.72513,0.7252,105799999.0
2005-02-22 01:23:00,0.72517,0.72522,0.72503,0.72516,115200001.0
2005-02-22 01:24:00,0.7252,0.72525,0.72515,0.72525,68499999.0
2005-02-22 01:25:00,0.72515,0.72528,0.72482,0.72484,125499999.0
2005-02-22 01:26:00,0.72484,0.72504,0.72484,0.72494,50900000.0
2005-02-22 01:27:00,0.72537,0.72537,0.72497,0.72521,107400000.0
2005-02-22 01:28:00,0.7252,0.72541,0.72503,0.72541,149499998.0
2005-02-22 01:29:00,0.72537,0.72537,0.72517,0.72536,94400000.0
2005-02-22 01:30:00,0.72545,0.72545,0.72496,0.72496,66299998.0
2005-02-22 01:31:00,0.72506,0.72537,0.72506,0.72529,102699999.0
2005-02-22 01:32:00,0.72543,0.72548,0.7252,0.72548,110800001.0
2005-02-22 01:33:00,0.72542,0.72542,0.72526,0.72533,64500000.0
2005-02-22 01:34:00,0.72538,0.72538,0.72501,0.72535,73799998.0
2005-02-22 01:35:00,0.72533,0.72551,0.7253,0.72551,89300000.0
2005-02-22 01:36:00,0.72565,0.72565,0.72555,0.72555,113700002.0
2005-02-22 01:37:00,0.72557,0.72557,0.7252,0.7252,71400000.0
2005-02-22 01:38:00,0.72502,0.72529,0.72502,0.72502,87999999.0
2005-02-22 01:39:00,0.72505,0.7253,0.72486,0.72486,71700000.0
2005-02-22 01:40:00,0.72547,0.72547,0.7249,0.7249,116900000.0
2005-02-22 01:41:00,0.72495,0.7254,0.72495,0.72536,57500000.0
2005-02-22 01:42:00,0.72537,0.72537,0.72496,0.72496,55000000.0
2005-02-22 01:43:00,0.72518,0.72536,0.72501,0.72512,71600001.0
2005-02-22 01:44:00,0.7252,0.72547,0.7252,0.72545,68400000.0
2005-02-22 01:45:00,0.72526,0.72539,0.7252,0.72539,74900001.0
2005-02-22 01:46:00,0.72551,0.72561,0.72522,0.72535,96800001.0
2005-02-22 01:47:00,0.72578,0.72578,0.7256,0.72571,144000002.0
2005-02-22 01:48:00,0.72535,0.72542,0.72523,0.7253,86800000.0
2005-02-22 01:49:00,0.7252,0.72561,0.7252,0.72561,83600001.0
2005-02-22 01:50:00,0.7255,0.7255,0.72527,0.72531,58999999.0
2005-02-22 01:51:00,0.72543,0.72563,0.72543,0.72553,92900001.0
2005-02-22 01:52:00,0.72586,0.72598,0.72541,0.72554,128800000.0
2005-02-22 01:53:00,0.72565,0.72582,0.72522,0.72522,115999999.0
2005-02-22 01:54:00,0.72514,0.7257,0.72514,0.7257,115900000.0
2005-02-22 01:55:00,0.72527,0.72535,0.72495,0.72495,98300000.0
2005-02-22 01:56:00,0.72531,0.72547,0.72515,0.72515,120199999.0
2005-02-22 01:57:00,0.72516,0.72561,0.72516,0.7255,103899999.0
2005-02-22 01:58:00,0.72542,0.72556,0.72529,0.72556,70899998.0
2005-02-22 01:59:00,0.7255,0.7255,0.7253,0.72549,63800000.0
2005-02-22 02:00:00,0.72556,0.72556,0.72525,0.72525,37100000.0
2005-02-22 02:01:00,0.7253,0.7253,0.72506,0.72509,88900001.0
2005-02-22 02:02:00,0.72545,0.72545,0.72525,0.72543,114499999.0
2005-02-22 02:03:00,0.7253,0.72533,0.7251,0.72516,82200000.0
2005-02-22 02:04:00,0.72517,0.7252,0.72506,0.72506,64499999.0
2005-02-22 02:05:00,0.72548,0.72549,0.7252,0.7254,84000000.0
2005-02-22 02:06:00,0.72545,0.72545,0.72504,0.72504,110000001.0
2005-02-22 02:07:00,0.72502,0.72536,0.72502,0.72532,97600000.0
2005-02-22 02:08:00,0.72523,0.72566,0.72516,0.72566,96800000.0
2005-02-22 02:09:00,0.72554,0.72554,0.72496,0.72497,89600000.0
2005-02-22 02:10:00,0.72525,0.72543,0.72525,0.72543,65600000.0
2005-02-22 02:11:00,0.72545,0.72545,0.72514,0.72519,54900000.0
2005-02-22 02:12:00,0.72514,0.72533,0.72499,0.72508,128299999.0
2005-02-22 02:13:00,0.72509,0.72545,0.72509,0.72522,80000000.0
2005-02-22 02:14:00,0.72517,0.72554,0.72516,0.72534,85100001.0
2005-02-22 02:15:00,0.72535,0.72555,0.72535,0.72549,75900000.0
2005-02-22 02:16:00,0.72504,0.72513,0.72495,0.72495,64100000.0
2005-02-22 02:17:00,0.7252,0.72534,0.72498,0.72498,100699997.0
2005-02-22 02:18:00,0.7248,0.72522,0.7248,0.72522,113000001.0
2005-02-22 02:19:00,0.72504,0.72521,0.72504,0.72521,64499998.0
2005-02-22 02:20:00,0.7253,0.7253,0.725,0.72515,73400000.0
2005-02-22 02:21:00,0.72502,0.72509,0.72471,0.72509,81900000.0
2005-02-22 02:22:00,0.72519,0.72524,0.725,0.7251,108099999.0
2005-02-22 02:23:00,0.7252,0.7254,0.7252,0.72525,124900003.0
2005-02-22 02:24:00,0.72528,0.72528,0.72516,0.72527,127099999.0
2005-02-22 02:25:00,0.72535,0.7254,0.7252,0.7253,75700000.0
2005-02-22 02:26:00,0.72535,0.72535,0.72493,0.72493,62900000.0
2005-02-22 02:27:00,0.72523,0.72523,0.72502,0.72502,22300000.0
2005-02-22 02:28:00,0.72522,0.72523,0.7252,0.7252,89900001.0
2005-02-22 02:29:00,0.72511,0.72511,0.72488,0.72495,114699998.0
2005-02-22 02:30:00,0.72531,0.72531,0.7249,0.72494,51600001.0
2005-02-22 02:31:00,0.72535,0.72535,0.72501,0.72518,127499999.0
2005-02-22 02:32:00,0.72532,0.72536,0.72523,0.72523,87400002.0
2005-02-22 02:33:00,0.72522,0.72526,0.72495,0.72495,95499999.0
2005-02-22 02:34:00,0.72505,0.72529,0.72502,0.72529,76300000.0
2005-02-22 02:35:00,0.72517,0.72522,0.72476,0.72476,76600000.0
2005-02-22 02:36:00,0.72457,0.72484,0.72457,0.72464,86800000.0
2005-02-22 02:37:00,0.72443,0.72484,0.72443,0.72483,181300003.0
2005-02-22 02:38:00,0.7246,0.7247,0.72435,0.72452,58899999.0
2005-02-22 02:39:00,0.72445,0.72491,0.72445,0.72475,57300000.0
2005-02-22 02:40:00,0.72453,0.72478,0.7244,0.72451,132900001.0
2005-02-22 02:41:00,0.72452,0.72484,0.72452,0.72457,83399999.0
2005-02-22 02:42:00,0.72452,0.72489,0.72451,0.72484,110099999.0
2005-02-22 02:43:00,0.72467,0.72473,0.7246,0.7246,90099999.0
2005-02-22 02:44:00,0.72462,0.72477,0.72451,0.72466,87099999.0
2005-02-22 02:45:00,0.72437,0.72474,0.72432,0.72474,69300000.0
2005-02-22 02:46:00,0.7248,0.72482,0.72433,0.72433,122599998.0
2005-02-22 02:47:00,0.72456,0.72473,0.72445,0.72454,139999996.0
2005-02-22 02:48:00,0.72464,0.7248,0.72464,0.7248,27099999.0
2005-02-22 02:49:00,0.72482,0.72482,0.72453,0.72454,65699999.0
2005-02-22 02:50:00,0.72468,0.72468,0.72441,0.72445,94400002.0
2005-02-22 02:51:00,0.72468,0.72471,0.72443,0.72443,103300000.0
2005-02-22 02:52:00,0.72466,0.72473,0.72458,0.72458,126500000.0
2005-02-22 02:53:00,0.72441,0.72501,0.72441,0.72492,113600002.0
2005-02-22 02:54:00,0.72475,0.72488,0.7244,0.72455,114500001.0
2005-02-22 02:55:00,0.72456,0.72466,0.72445,0.72452,124499999.0
2005-02-22 02:56:00,0.72483,0.72505,0.72482,0.72482,100200001.0
2005-02-22 02:57:00,0.72477,0.72522,0.72477,0.72488,103199999.0
2005-02-22 02:58:00,0.72461,0.72498,0.7245,0.72498,119499999.0
2005-02-22 02:59:00,0.72489,0.72496,0.72465,0.7247,68400000.0
2005-02-22 03:00:00,0.72455,0.72474,0.72448,0.72474,46900000.0
2005-02-22 03:01:00,0.7245,0.72475,0.7244,0.72475,88499998.0
2005-02-22 03:02:00,0.72455,0.72456,0.72448,0.72456,71799998.0
2005-02-22 03:03:00,0.72446,0.72446,0.72404,0.72406,103399999.0
2005-02-22 03:04:00,0.72397,0.72434,0.72397,0.72434,92799999.0
2005-02-22 03:05:00,0.72423,0.72448,0.7241,0.7242,122200001.0
2005-02-22 03:06:00,0.72427,0.72444,0.72414,0.72414,90499999.0
2005-02-22 03:07:00,0.72412,0.72422,0.72412,0.72418,59999999.0
2005-02-22 03:08:00,0.72396,0.72419,0.72396,0.72403,137800001.0
2005-02-22 03:09:00,0.72409,0.72441,0.72404,0.72404,95400000.0
2005-02-22 03:10:00,0.72438,0.72454,0.72421,0.72425,52400000.0
2005-02-22 03:11:00,0.72426,0.72438,0.72407,0.7243,70399998.0
2005-02-22 03:12:00,0.72428,0.72444,0.7241,0.72433,72600000.0
2005-02-22 03:13:00,0.72414,0.72439,0.72414,0.72439,124200001.0
2005-02-22 03:14:00,0.7241,0.7243,0.72402,0.72414,132900004.0
2005-02-22 03:15:00,0.72414,0.72425,0.72383,0.72393,64100001.0
2005-02-22 03:16:00,0.72408,0.72423,0.72394,0.72423,64799999.0
2005-02-22 03:17:00,0.7241,0.72428,0.72395,0.72403,97900000.0
2005-02-22 03:18:00,0.7239,0.72435,0.72383,0.72426,67600000.0
2005-02-22 03:19:00,0.72369,0.72412,0.72369,0.72412,93099999.0
2005-02-22 03:20:00,0.72393,0.72424,0.72382,0.72424,116500000.0
2005-02-22 03:21:00,0.72418,0.72435,0.72401,0.7242,92600001.0
2005-02-22 03:22:00,0.72416,0.72434,0.72415,0.72415,139500001.0
2005-02-22 03:23:00,0.72414,0.72426,0.72407,0.72426,49699999.0
2005-02-22 03:24:00,0.72435,0.72439,0.72415,0.7242,135299999.0
2005-02-22 03:25:00,0.72436,0.72436,0.72408,0.72425,155099998.0
2005-02-22 03:26:00,0.72427,0.72427,0.72414,0.72414,78900000.0
2005-02-22 03:27:00,0.72398,0.72434,0.72398,0.72412,202699999.0
2005-02-22 03:28:00,0.724,0.72411,0.72392,0.72392,120799999.0
2005-02-22 03:29:00,0.72394,0.72427,0.72394,0.72412,73300000.0
2005-02-22 03:30:00,0.72397,0.72403,0.72375,0.72375,63500000.0
2005-02-22 03:31:00,0.72382,0.72421,0.72374,0.72421,115100000.0
2005-02-22 03:32:00,0.72395,0.72406,0.72374,0.72374,89199998.0
2005-02-22 03:33:00,0.72382,0.72391,0.72357,0.72357,39800000.0
2005-02-22 03:34:00,0.72366,0.72402,0.72366,0.72392,53900000.0
2005-02-22 03:35:00,0.72407,0.72407,0.72372,0.72376,90900000.0
2005-02-22 03:36:00,0.72364,0.72414,0.72364,0.72414,97200000.0
2005-02-22 03:37:00,0.72412,0.72417,0.72381,0.72386,119500000.0
2005-02-22 03:38:00,0.72409,0.72425,0.72407,0.72407,55700000.0
2005-02-22 03:39:00,0.72379,0.72384,0.72349,0.72384,70100000.0
2005-02-22 03:40:00,0.72361,0.72422,0.72361,0.72417,67800001.0
2005-02-22 03:41:00,0.72417,0.72426,0.7238,0.72408,116000001.0
2005-02-22 03:42:00,0.72445,0.72456,0.72438,0.72438,69900000.0
2005-02-22 03:43:00,0.72438,0.72438,0.72405,0.72405,85400000.0
2005-02-22 03:44:00,0.72432,0.72442,0.72412,0.72412,87200000.0
2005-02-22 03:45:00,0.72433,0.72458,0.72424,0.72424,81200000.0
2005-02-22 03:46:00,0.72431,0.72464,0.72404,0.72464,91000000.0
2005-02-22 03:47:00,0.72449,0.72454,0.72427,0.72438,112900000.0
2005-02-22 03:48:00,0.72444,0.72457,0.72419,0.72419,131399999.0
2005-02-22 03:49:00,0.72424,0.72471,0.72414,0.72471,82800000.0
2005-02-22 03:50:00,0.72462,0.72462,0.72442,0.72442,91599999.0
2005-02-22 03:51:00,0.72448,0.72479,0.72438,0.72473,86000000.0
2005-02-22 03:52:00,0.72453,0.72483,0.72435,0.72472,123399999.0
2005-02-22 03:53:00,0.72489,0.72489,0.72457,0.72457,71299998.0
2005-02-22 03:54:00,0.72486,0.72488,0.72468,0.72488,91800000.0
2005-02-22 03:55:00,0.72475,0.72504,0.72466,0.72504,88599999.0
2005-02-22 03:56:00,0.72475,0.725,0.72475,0.72499,180099998.0
2005-02-22 03:57:00,0.72494,0.72504,0.72482,0.72482,50900000.0
2005-02-22 03:58:00,0.72468,0.72487,0.72465,0.72465,122000000.0
2005-02-22 03:59:00,0.72533,0.7256,0.72486,0.72489,147299997.0
2005-02-22 04:00:00,0.72518,0.72518,0.72498,0.72502,45700001.0
2005-02-22 04:01:00,0.725,0.72517,0.725,0.72506,105600000.0
2005-02-22 04:02:00,0.72504,0.72535,0.72501,0.72511,181099998.0
2005-02-22 04:03:00,0.72542,0.72545,0.72511,0.72511,79299999.0
2005-02-22 04:04:00,0.72521,0.72537,0.72514,0.72517,144000003.0
2005-02-22 04:05:00,0.72501,0.72542,0.72501,0.72515,46100000.0
2005-02-22 04:06:00,0.72526,0.72529,0.72507,0.72507,168699998.0
2005-02-22 04:07:00,0.72518,0.72525,0.72508,0.72515,81100000.0
2005-02-22 04:08:00,0.72529,0.7253,0.72503,0.7253,92799998.0
2005-02-22 04:09:00,0.72551,0.72589,0.72547,0.72564,115999999.0
2005-02-22 04:10:00,0.72539,0.72542,0.72511,0.72516,97399998.0
2005-02-22 04:11:00,0.72527,0.72541,0.72524,0.72524,152100001.0
2005-02-22 04:12:00,0.72556,0.72556,0.72517,0.72528,97799999.0
2005-02-22 04:13:00,0.72531,0.72562,0.72522,0.72552,118999999.0
2005-02-22 04:14:00,0.72536,0.72584,0.72526,0.72575,123600001.0
2005-02-22 04:15:00,0.72558,0.72596,0.72547,0.72596,92299999.0
2005-02-22 04:16:00,0.72587,0.72587,0.72549,0.72551,87500000.0
2005-02-22 04:17:00,0.72556,0.72574,0.72529,0.72529,101500001.0
2005-02-22 04:18:00,0.72557,0.72557,0.72523,0.72523,58400000.0
2005-02-22 04:19:00,0.72536,0.72542,0.72519,0.72531,66600001.0
2005-02-22 04:20:00,0.72528,0.72528,0.72514,0.72522,111599999.0
2005-02-22 04:21:00,0.7253,0.72567,0.7253,0.7256,130800000.0
2005-02-22 04:22:00,0.7257,0.7257,0.72528,0.7253,128600001.0
2005-02-22 04:23:00,0.72518,0.72535,0.72516,0.72522,103400001.0
2005-02-22 04:24:00,0.72522,0.72548,0.7251,0.7251,77300001.0
2005-02-22 04:25:00,0.72525,0.72543,0.72515,0.72515,90799999.0
2005-02-22 04:26:00,0.72544,0.72552,0.72514,0.72514,90499999.0
2005-02-22 04:27:00,0.7255,0.7255,0.72521,0.72521,31300000.0
2005-02-22 04:28:00,0.72531,0.72561,0.72531,0.72535,131400000.0
2005-02-22 04:29:00,0.72543,0.72543,0.72524,0.72535,121700000.0
2005-02-22 04:30:00,0.72542,0.72567,0.72542,0.72567,68400000.0
2005-02-22 04:31:00,0.72522,0.72544,0.7251,0.7251,118599999.0
2005-02-22 04:32:00,0.72519,0.72527,0.72514,0.72524,75400000.0
2005-02-22 04:33:00,0.72538,0.72539,0.72508,0.72517,122100001.0
2005-02-22 04:34:00,0.72495,0.72527,0.72489,0.72527,55999999.0
2005-02-22 04:35:00,0.72517,0.72517,0.72481,0.72496,64700000.0
2005-02-22 04:36:00,0.72524,0.72533,0.72487,0.72516,146399996.0
2005-02-22 04:37:00,0.7252,0.7252,0.72503,0.72503,78500000.0
2005-02-22 04:38:00,0.7252,0.72523,0.72506,0.72517,109799999.0
2005-02-22 04:39:00,0.72514,0.72534,0.72514,0.7252,109600001.0
2005-02-22 04:40:00,0.72517,0.72534,0.72499,0.72499,100700000.0
2005-02-22 04:41:00,0.72503,0.72514,0.72494,0.72514,72100001.0
2005-02-22 04:42:00,0.72511,0.72535,0.72507,0.72521,105300002.0
2005-02-22 04:43:00,0.72542,0.7256,0.7251,0.7251,74200000.0
2005-02-22 04:44:00,0.72527,0.72558,0.72505,0.72558,72300000.0
2005-02-22 04:45:00,0.72539,0.72558,0.72539,0.72542,68600000.0
2005-02-22 04:46:00,0.72535,0.72586,0.72535,0.72557,145600000.0
2005-02-22 04:47:00,0.72587,0.72597,0.7256,0.7256,131599997.0
2005-02-22 04:48:00,0.72577,0.72589,0.72552,0.72584,102900000.0
2005-02-22 04:49:00,0.72598,0.72598,0.72559,0.72561,71500000.0
2005-02-22 04:50:00,0.72572,0.72572,0.72545,0.72555,94200000.0
2005-02-22 04:51:00,0.72575,0.72597,0.7256,0.72573,116700001.0
2005-02-22 04:52:00,0.72592,0.72604,0.72566,0.72604,106000001.0
2005-02-22 04:53:00,0.72583,0.72589,0.72555,0.72555,136900002.0
2005-02-22 04:54:00,0.72557,0.72579,0.72538,0.72579,68399998.0
2005-02-22 04:55:00,0.7257,0.72576,0.72539,0.72539,78999999.0
2005-02-22 04:56:00,0.72546,0.72564,0.72538,0.72564,94900001.0
2005-02-22 04:57:00,0.72568,0.72579,0.72533,0.72572,121100000.0
2005-02-22 04:58:00,0.72552,0.72612,0.72552,0.72569,133900001.0
2005-02-22 04:59:00,0.7261,0.72675,0.72602,0.72666,118099999.0
2005-02-22 05:00:00,0.72694,0.72694,0.72633,0.72633,116799998.0
2005-02-22 05:01:00,0.72583,0.72664,0.72583,0.72664,79100000.0
2005-02-22 05:02:00,0.72637,0.72664,0.72626,0.72664,77400000.0
2005-02-22 05:03:00,0.7265,0.72689,0.72647,0.72682,92700001.0
2005-02-22 05:04:00,0.7267,0.72691,0.72658,0.72689,178200001.0
2005-02-22 05:05:00,0.72706,0.7273,0.72695,0.7271,99699999.0
2005-02-22 05:06:00,0.72706,0.72726,0.72679,0.72684,140300000.0
2005-02-22 05:07:00,0.72661,0.72692,0.72656,0.72691,56900000.0
2005-02-22 05:08:00,0.72696,0.72696,0.72658,0.72667,81699999.0
2005-02-22 05:09:00,0.72673,0.72677,0.72646,0.72652,49300000.0
2005-02-22 05:10:00,0.72642,0.72643,0.72615,0.72643,86700000.0
2005-02-22 05:11:00,0.7263,0.72652,0.72624,0.72624,87399999.0
2005-02-22 05:12:00,0.72658,0.72658,0.7262,0.7262,84799999.0
2005-02-22 05:13:00,0.72665,0.72689,0.72657,0.72676,45100000.0
2005-02-22 05:14:00,0.72657,0.72662,0.72651,0.72659,90100000.0
2005-02-22 05:15:00,0.72669,0.72679,0.72648,0.72648,44600000.0
2005-02-22 05:16:00,0.72663,0.72719,0.72663,0.72709,82999999.0
2005-02-22 05:17:00,0.72735,0.72745,0.72691,0.72702,129500002.0
2005-02-22 05:18:00,0.72703,0.72738,0.72698,0.72701,145200000.0
2005-02-22 05:19:00,0.72748,0.72806,0.72748,0.72806,44700000.0
2005-02-22 05:20:00,0.72793,0.72812,0.72793,0.72798,110599999.0
2005-02-22 05:21:00,0.72793,0.72815,0.7279,0.72815,134599998.0
2005-02-22 05:22:00,0.72802,0.72819,0.72791,0.72817,117899998.0
2005-02-22 05:23:00,0.72812,0.72829,0.72799,0.72817,78700000.0
2005-02-22 05:24:00,0.72857,0.72886,0.72842,0.72879,130200001.0
2005-02-22 05:25:00,0.7287,0.72892,0.72869,0.72882,130700000.0
2005-02-22 05:26:00,0.72882,0.72883,0.72839,0.72863,75699999.0
2005-02-22 05:27:00,0.72829,0.72842,0.72814,0.72842,87700000.0
2005-02-22 05:28:00,0.72835,0.72856,0.72827,0.72837,151800000.0
2005-02-22 05:29:00,0.72825,0.72825,0.72805,0.72814,67000000.0
2005-02-22 05:30:00,0.72809,0.72813,0.72784,0.72798,113299996.0
2005-02-22 05:31:00,0.7279,0.7279,0.72694,0.72749,136499998.0
2005-02-22 05:32:00,0.72696,0.72724,0.72687,0.72724,65400000.0
2005-02-22 05:33:00,0.72711,0.72733,0.72693,0.72696,102300000.0
2005-02-22 05:34:00,0.72704,0.72706,0.72685,0.72706,66800000.0
2005-02-22 05:35:00,0.72708,0.72708,0.72686,0.72694,124599998.0
2005-02-22 05:36:00,0.727,0.72737,0.72687,0.72696,165399998.0
2005-02-22 05:37:00,0.72707,0.7272,0.72645,0.72645,78200000.0
2005-02-22 05:38:00,0.727,0.727,0.72664,0.72671,80900000.0
2005-02-22 05:39:00,0.72688,0.72708,0.72669,0.72708,131399999.0
2005-02-22 05:40:00,0.72698,0.72713,0.72679,0.72688,96500000.0
2005-02-22 05:41:00,0.72666,0.72691,0.72657,0.72684,75400000.0
2005-02-22 05:42:00,0.72669,0.72676,0.72663,0.72669,83100000.0
2005-02-22 05:43:00,0.72653,0.727,0.72649,0.72666,98899999.0
2005-02-22 05:44:00,0.72685,0.72703,0.72685,0.72699,48600000.0
2005-02-22 05:45:00,0.7268,0.72701,0.7268,0.72695,120299999.0
2005-02-22 05:46:00,0.72699,0.72716,0.72672,0.72672,109100000.0
2005-02-22 05:47:00,0.7266,0.72687,0.72655,0.72687,130399998.0
2005-02-22 05:48:00,0.72671,0.72687,0.72654,0.72672,143000002.0
2005-02-22 05:49:00,0.72663,0.72738,0.72663,0.7269,134399998.0
2005-02-22 05:50:00,0.72681,0.72696,0.7265,0.7265,84600001.0
2005-02-22 05:51:00,0.72676,0.72694,0.72676,0.7268,75000003.0
2005-02-22 05:52:00,0.72706,0.72708,0.72675,0.72677,151599999.0
2005-02-22 05:53:00,0.72691,0.72702,0.7267,0.7267,57900000.0
2005-02-22 05:54:00,0.72666,0.72692,0.72666,0.72666,39000000.0
2005-02-22 05:55:00,0.72678,0.72706,0.72673,0.72689,89199999.0
2005-02-22 05:56:00,0.72695,0.72698,0.72669,0.72677,70100000.0
2005-02-22 05:57:00,0.72686,0.72709,0.72686,0.72697,85799999.0
2005-02-22 05:58:00,0.72698,0.72736,0.72682,0.72736,101899999.0
2005-02-22 05:59:00,0.72718,0.72718,0.72689,0.72716,48400000.0
2005-02-22 06:00:00,0.72708,0.72708,0.72681,0.72681,83000000.0
2005-02-22 06:01:00,0.72683,0.72715,0.72678,0.72715,77500001.0
2005-02-22 06:02:00,0.72695,0.727,0.7267,0.72675,106300001.0
2005-02-22 06:03:00,0.72714,0.72724,0.72686,0.72691,68100000.0
2005-02-22 06:04:00,0.72707,0.72722,0.72688,0.72707,149600000.0
2005-02-22 06:05:00,0.7271,0.72724,0.727,0.72709,113499998.0
2005-02-22 06:06:00,0.72743,0.72787,0.72731,0.72774,79300000.0
2005-02-22 06:07:00,0.72775,0.72794,0.72754,0.72754,85900001.0
2005-02-22 06:08:00,0.72789,0.72808,0.72778,0.72782,95599998.0
2005-02-22 06:09:00,0.72772,0.72797,0.72768,0.72797,129799999.0
2005-02-22 06:10:00,0.72794,0.72807,0.72761,0.72761,65699998.0
2005-02-22 06:11:00,0.72776,0.72787,0.72749,0.72757,121900001.0
2005-02-22 06:12:00,0.72776,0.72781,0.72752,0.72752,154900000.0
2005-02-22 06:13:00,0.72763,0.7279,0.72755,0.7279,41300000.0
2005-02-22 06:14:00,0.72746,0.72767,0.72746,0.72767,110599998.0
2005-02-22 06:15:00,0.72764,0.72764,0.72741,0.72749,61100000.0
2005-02-22 06:16:00,0.72734,0.72735,0.72714,0.72714,73900000.0
2005-02-22 06:17:00,0.72723,0.72742,0.72712,0.72726,92999999.0
2005-02-22 06:18:00,0.72709,0.72739,0.72708,0.72718,152900003.0
2005-02-22 06:19:00,0.72744,0.72748,0.72716,0.72738,127500000.0
2005-02-22 06:20:00,0.72737,0.72761,0.72737,0.72761,61399999.0
2005-02-22 06:21:00,0.72732,0.72757,0.72729,0.72735,108700001.0
2005-02-22 06:22:00,0.72741,0.72751,0.72729,0.72751,88899999.0
2005-02-22 06:23:00,0.72753,0.72753,0.72713,0.72734,81500000.0
2005-02-22 06:24:00,0.72735,0.72735,0.72717,0.72721,96000001.0
2005-02-22 06:25:00,0.72705,0.7273,0.72699,0.7273,67099999.0
2005-02-22 06:26:00,0.72733,0.72735,0.727,0.72716,82800000.0
2005-02-22 06:27:00,0.72696,0.72723,0.72696,0.72704,186899996.0
2005-02-22 06:28:00,0.72745,0.72745,0.72717,0.72733,87299998.0
2005-02-22 06:29:00,0.72725,0.72725,0.72695,0.72695,42700000.0
2005-02-22 06:30:00,0.72703,0.72724,0.72703,0.72712,59000001.0
2005-02-22 06:31:00,0.72687,0.72741,0.72687,0.72741,130699999.0
2005-02-22 06:32:00,0.72705,0.72705,0.72695,0.72703,85600000.0
2005-02-22 06:33:00,0.72683,0.72724,0.72683,0.72724,63300002.0
2005-02-22 06:34:00,0.72721,0.7273,0.72721,0.72725,58200000.0
2005-02-22 06:35:00,0.72709,0.72709,0.72691,0.72691,68700000.0
2005-02-22 06:36:00,0.72665,0.72717,0.72656,0.72717,89700000.0
2005-02-22 06:37:00,0.72693,0.72721,0.72681,0.72715,103699999.0
2005-02-22 06:38:00,0.7273,0.7273,0.727,0.72714,99000000.0
2005-02-22 06:39:00,0.72717,0.72748,0.72716,0.72737,106399999.0
2005-02-22 06:40:00,0.72724,0.72728,0.72722,0.72728,111600000.0
2005-02-22 06:41:00,0.72707,0.72712,0.72699,0.72708,53700000.0
2005-02-22 06:42:00,0.72693,0.7272,0.72693,0.7272,65300000.0
2005-02-22 06:43:00,0.72717,0.7274,0.72709,0.7274,107800001.0
2005-02-22 06:44:00,0.72742,0.72749,0.72724,0.7273,115300000.0
2005-02-22 06:45:00,0.72726,0.72762,0.72722,0.72752,99900002.0
2005-02-22 06:46:00,0.72761,0.72762,0.72736,0.72743,62000000.0
2005-02-22 06:47:00,0.72737,0.72748,0.72712,0.72712,104399999.0
2005-02-22 06:48:00,0.72732,0.72776,0.72732,0.72774,74500001.0
2005-02-22 06:49:00,0.7275,0.72773,0.7275,0.72773,86200001.0
2005-02-22 06:50:00,0.72759,0.72759,0.72725,0.72742,133200004.0
2005-02-22 06:51:00,0.72747,0.7277,0.72742,0.72747,54700000.0
2005-02-22 06:52:00,0.7275,0.72762,0.72748,0.72762,131199997.0
2005-02-22 06:53:00,0.72762,0.72774,0.72741,0.72753,79199998.0
2005-02-22 06:54:00,0.72747,0.72763,0.72747,0.72763,42300000.0
2005-02-22 06:55:00,0.72751,0.72761,0.72739,0.72751,123400000.0
2005-02-22 06:56:00,0.72737,0.72737,0.72714,0.7272,66100000.0
2005-02-22 06:57:00,0.72749,0.7277,0.72749,0.72767,84300002.0
2005-02-22 06:58:00,0.72751,0.72792,0.72751,0.72783,87500000.0
2005-02-22 06:59:00,0.72791,0.72791,0.72761,0.72765,77900000.0
2005-02-22 07:00:00,0.72753,0.7278,0.72741,0.72756,118600002.0
2005-02-22 07:01:00,0.72733,0.7275,0.7273,0.7275,67400001.0
2005-02-22 07:02:00,0.72751,0.72751,0.72739,0.72741,104000001.0
2005-02-22 07:03:00,0.72733,0.72733,0.72722,0.72722,30300000.0
2005-02-22 07:04:00,0.72716,0.72732,0.72716,0.72722,66100000.0
2005-02-22 07:05:00,0.72728,0.72739,0.72728,0.72737,67200000.0
2005-02-22 07:06:00,0.72751,0.72763,0.72737,0.72737,81899999.0
2005-02-22 07:07:00,0.72759,0.72775,0.72742,0.72748,61999999.0
2005-02-22 07:08:00,0.72761,0.72784,0.72731,0.72766,77200000.0
2005-02-22 07:09:00,0.72754,0.7277,0.72752,0.72752,58100000.0
2005-02-22 07:10:00,0.72754,0.72787,0.72753,0.72768,144199996.0
2005-02-22 07:11:00,0.72779,0.72793,0.72766,0.7278,111700000.0
2005-02-22 07:12:00,0.72782,0.72798,0.72771,0.72777,164100001.0
2005-02-22 07:13:00,0.72794,0.72794,0.72787,0.7279,75000000.0
2005-02-22 07:14:00,0.72782,0.72782,0.72761,0.72778,56600000.0
2005-02-22 07:15:00,0.72763,0.72776,0.72747,0.72747,87400001.0
2005-02-22 07:16:00,0.7293,0.7293,0.7291,0.7293,22400000.0
2005-02-22 07:17:00,0.72756,0.72756,0.72754,0.72754,22400000.0
2005-02-22 07:18:00,0.72749,0.72789,0.72749,0.72774,168400001.0
2005-02-22 07:19:00,0.72758,0.72791,0.72753,0.72759,132200000.0
2005-02-22 07:20:00,0.72775,0.72775,0.72749,0.72763,91700000.0
2005-02-22 07:21:00,0.72754,0.72757,0.72751,0.72751,47300000.0
2005-02-22 07:22:00,0.72756,0.72792,0.72756,0.72789,133599999.0
2005-02-22 07:23:00,0.72783,0.72793,0.72768,0.72772,58100000.0
2005-02-22 07:24:00,0.72778,0.7279,0.72758,0.72758,88800000.0
2005-02-22 07:25:00,0.72812,0.72824,0.72776,0.72776,114700000.0
2005-02-22 07:26:00,0.72761,0.72774,0.72761,0.72774,31000000.0
2005-02-22 07:27:00,0.72781,0.72781,0.72767,0.72767,126099999.0
2005-02-22 07:28:00,0.72771,0.72793,0.72771,0.72781,109599999.0
2005-02-22 07:29:00,0.7277,0.72827,0.7277,0.72794,106700001.0
2005-02-22 07:30:00,0.72813,0.72813,0.72775,0.72789,56700000.0
2005-02-22 07:31:00,0.72776,0.72785,0.72771,0.72785,135899999.0
2005-02-22 07:32:00,0.72787,0.72807,0.72769,0.72798,72900000.0
2005-02-22 07:33:00,0.72793,0.72793,0.72773,0.72779,62600001.0
2005-02-22 07:34:00,0.72758,0.72807,0.72758,0.728,121800002.0
2005-02-22 07:35:00,0.72759,0.72805,0.72759,0.72805,54899999.0
2005-02-22 07:36:00,0.72806,0.72814,0.72786,0.72804,66899999.0
2005-02-22 07:37:00,0.72813,0.72822,0.72791,0.72822,111500000.0
2005-02-22 07:38:00,0.72828,0.72828,0.72786,0.72811,59400000.0
2005-02-22 07:39:00,0.72802,0.72819,0.72793,0.72819,89600000.0
2005-02-22 07:40:00,0.72817,0.72831,0.72802,0.72802,131800000.0
2005-02-22 07:41:00,0.72794,0.72826,0.72794,0.72826,73099999.0
2005-02-22 07:42:00,0.72831,0.72857,0.72822,0.72856,127599999.0
2005-02-22 07:43:00,0.72864,0.72889,0.72827,0.72827,107199999.0
2005-02-22 07:44:00,0.72831,0.72863,0.72831,0.72832,154900000.0
2005-02-22 07:45:00,0.72835,0.72861,0.72826,0.72847,98900000.0
2005-02-22 07:46:00,0.72843,0.72865,0.72832,0.72838,154000001.0
2005-02-22 07:47:00,0.72853,0.72887,0.72853,0.72853,65299999.0
2005-02-22 07:48:00,0.72898,0.729,0.72851,0.72872,76400000.0
2005-02-22 07:49:00,0.72868,0.7288,0.72854,0.72867,153700003.0
2005-02-22 07:50:00,0.72858,0.72858,0.72839,0.72845,89199999.0
2005-02-22 07:51:00,0.72852,0.72869,0.72837,0.72862,157999999.0
2005-02-22 07:52:00,0.72857,0.72864,0.72824,0.72828,91600001.0
2005-02-22 07:53:00,0.72838,0.72858,0.72838,0.72855,43000000.0
2005-02-22 07:54:00,0.72866,0.72872,0.72836,0.72836,150800002.0
2005-02-22 07:55:00,0.72855,0.7287,0.7285,0.72868,67700001.0
2005-02-22 07:56:00,0.72881,0.72881,0.72845,0.7285,135399999.0
2005-02-22 07:57:00,0.7285,0.72864,0.7283,0.72853,53500000.0
2005-02-22 07:58:00,0.72859,0.72877,0.72842,0.72866,112800000.0
2005-02-22 07:59:00,0.72884,0.72884,0.72853,0.72853,62900000.0
2005-02-22 08:00:00,0.72839,0.72893,0.72839,0.72874,113100000.0
2005-02-22 08:01:00,0.72873,0.72894,0.72872,0.72894,110200001.0
2005-02-22 08:02:00,0.72888,0.72906,0.72875,0.72889,78400000.0
2005-02-22 08:03:00,0.72887,0.72887,0.72858,0.72863,100400000.0
2005-02-22 08:04:00,0.72858,0.72859,0.72844,0.72854,139100000.0
2005-02-22 08:05:00,0.72846,0.72846,0.72815,0.72815,51300000.0
2005-02-22 08:06:00,0.7283,0.72871,0.7283,0.72849,139600000.0
2005-02-22 08:07:00,0.72841,0.72853,0.72841,0.72849,80300000.0
2005-02-22 08:08:00,0.72838,0.72869,0.72838,0.72857,152100001.0
2005-02-22 08:09:00,0.7288,0.72888,0.72858,0.72869,40200000.0
2005-02-22 08:10:00,0.72875,0.72881,0.72857,0.72872,165900001.0
2005-02-22 08:11:00,0.72868,0.72868,0.72847,0.72852,78800001.0
2005-02-22 08:12:00,0.72867,0.72882,0.72867,0.72877,100900001.0
2005-02-22 08:13:00,0.72873,0.72881,0.72865,0.72881,57300000.0
2005-02-22 08:14:00,0.72855,0.72875,0.72854,0.72866,111599998.0
2005-02-22 08:15:00,0.72868,0.72883,0.72868,0.7288,66500000.0
2005-02-22 08:16:00,0.72893,0.729,0.72863,0.72878,52000000.0
2005-02-22 08:17:00,0.72868,0.72892,0.72862,0.72884,115900001.0
2005-02-22 08:18:00,0.72869,0.72889,0.72866,0.72889,90200001.0
2005-02-22 08:19:00,0.72889,0.72903,0.72871,0.72903,88700000.0
2005-02-22 08:20:00,0.72907,0.72907,0.72876,0.72876,148999999.0
2005-02-22 08:21:00,0.72874,0.72901,0.72872,0.72886,107500001.0
2005-02-22 08:22:00,0.72874,0.72895,0.72868,0.72892,53999999.0
2005-02-22 08:23:00,0.72902,0.72902,0.72882,0.72882,49500000.0
2005-02-22 08:24:00,0.72897,0.72908,0.7288,0.72906,99100000.0
2005-02-22 08:25:00,0.72904,0.72904,0.72876,0.72885,94800001.0
2005-02-22 08:26:00,0.72882,0.72896,0.72882,0.7289,53799999.0
2005-02-22 08:27:00,0.72894,0.72913,0.72886,0.72913,114699999.0
2005-02-22 08:28:00,0.72903,0.72904,0.72881,0.72892,116999999.0
2005-02-22 08:29:00,0.7287,0.72885,0.72861,0.72885,77400002.0
2005-02-22 08:30:00,0.72875,0.72896,0.72875,0.72876,93200001.0
2005-02-22 08:31:00,0.72889,0.729,0.72877,0.72881,94999997.0
2005-02-22 08:32:00,0.7288,0.72893,0.72856,0.72893,85300000.0
2005-02-22 08:33:00,0.72899,0.72907,0.72886,0.72894,120999999.0
2005-02-22 08:34:00,0.72888,0.72896,0.72852,0.72856,119999998.0
2005-02-22 08:35:00,0.72872,0.72897,0.72872,0.7289,51900000.0
2005-02-22 08:36:00,0.72865,0.72906,0.7286,0.7286,98900000.0
2005-02-22 08:37:00,0.72893,0.72893,0.72863,0.72865,135000000.0
2005-02-22 08:38:00,0.72873,0.72878,0.72863,0.72869,64300000.0
2005-02-22 08:39:00,0.72868,0.72884,0.72857,0.72857,87400000.0
2005-02-22 08:40:00,0.72858,0.72882,0.72858,0.72865,76400000.0
2005-02-22 08:41:00,0.72856,0.72878,0.72854,0.72861,85900000.0
2005-02-22 08:42:00,0.72873,0.72894,0.72862,0.72874,70100001.0
2005-02-22 08:43:00,0.72856,0.72881,0.72856,0.72865,135400002.0
2005-02-22 08:44:00,0.72878,0.7289,0.72868,0.72883,120100000.0
2005-02-22 08:45:00,0.72887,0.72898,0.72887,0.7289,126599999.0
2005-02-22 08:46:00,0.72895,0.72895,0.72873,0.72884,91400001.0
2005-02-22 08:47:00,0.72885,0.72885,0.72867,0.72867,72999998.0
2005-02-22 08:48:00,0.72882,0.72886,0.72854,0.72866,128500000.0
2005-02-22 08:49:00,0.72851,0.72876,0.72847,0.72848,111900001.0
2005-02-22 08:50:00,0.72879,0.72886,0.72876,0.7288,59000000.0
2005-02-22 08:51:00,0.72853,0.72873,0.72846,0.72857,90500000.0
2005-02-22 08:52:00,0.72872,0.72875,0.72865,0.72875,42900000.0
2005-02-22 08:53:00,0.72875,0.72875,0.72846,0.72846,141900002.0
2005-02-22 08:54:00,0.72847,0.7288,0.72847,0.72861,107100002.0
2005-02-22 08:55:00,0.72867,0.72869,0.72845,0.72852,66300000.0
2005-02-22 08:56:00,0.72856,0.7288,0.72852,0.72853,51200001.0
2005-02-22 08:57:00,0.72878,0.72878,0.72851,0.72851,41900000.0
2005-02-22 08:58:00,0.7285,0.72882,0.7285,0.72882,81700000.0
2005-02-22 08:59:00,0.72871,0.72895,0.72865,0.7289,136899998.0
2005-02-22 09:00:00,0.72892,0.72902,0.72875,0.72902,74599999.0
2005-02-22 09:01:00,0.72895,0.72907,0.72883,0.72891,88399998.0
2005-02-22 09:02:00,0.72881,0.72886,0.72881,0.72886,23100000.0
2005-02-22 09:03:00,0.72896,0.72896,0.72847,0.72896,106200000.0
2005-02-22 09:04:00,0.72912,0.72912,0.72875,0.72901,112899999.0
2005-02-22 09:05:00,0.729,0.72917,0.7288,0.72917,117500000.0
2005-02-22 09:06:00,0.7292,0.72933,0.72887,0.72894,152400001.0
2005-02-22 09:07:00,0.72927,0.72927,0.72893,0.72895,149700000.0
2005-02-22 09:08:00,0.72905,0.72923,0.729,0.7292,76099999.0
2005-02-22 09:09:00,0.7291,0.72933,0.72898,0.72898,141199997.0
2005-02-22 09:10:00,0.729,0.72917,0.72884,0.72917,102000001.0
2005-02-22 09:11:00,0.72919,0.72925,0.72901,0.72901,171899997.0
2005-02-22 09:12:00,0.72905,0.72906,0.72889,0.72892,118500000.0
2005-02-22 09:13:00,0.72893,0.72912,0.72884,0.72912,77699999.0
2005-02-22 09:14:00,0.72922,0.72925,0.72896,0.72905,136799999.0
2005-02-22 09:15:00,0.72903,0.7294,0.72901,0.72901,78100000.0
2005-02-22 09:16:00,0.72883,0.72915,0.7287,0.72873,138799998.0
2005-02-22 09:17:00,0.72866,0.72908,0.72866,0.7288,121600001.0
2005-02-22 09:18:00,0.72882,0.729,0.72875,0.72875,88900000.0
2005-02-22 09:19:00,0.72891,0.72935,0.72891,0.72931,111300001.0
2005-02-22 09:20:00,0.72924,0.72952,0.72924,0.7293,63400000.0
2005-02-22 09:21:00,0.7295,0.7295,0.7291,0.72921,110799999.0
2005-02-22 09:22:00,0.72916,0.72946,0.72914,0.72914,86299999.0
2005-02-22 09:23:00,0.72914,0.72919,0.72887,0.72896,125700000.0
2005-02-22 09:24:00,0.72898,0.72924,0.72882,0.72909,96100000.0
2005-02-22 09:25:00,0.72902,0.72902,0.7288,0.72892,80599999.0
2005-02-22 09:26:00,0.72884,0.7289,0.72869,0.72889,122500000.0
2005-02-22 09:27:00,0.72896,0.72904,0.7286,0.7286,51999998.0
2005-02-22 09:28:00,0.72864,0.72881,0.72854,0.72861,99699999.0
2005-02-22 09:29:00,0.72874,0.72877,0.72806,0.72806,84399998.0
2005-02-22 09:30:00,0.72796,0.72856,0.72794,0.72832,87300000.0
2005-02-22 09:31:00,0.72813,0.72841,0.72813,0.72831,114399998.0
2005-02-22 09:32:00,0.72823,0.72852,0.7282,0.72847,113399999.0
2005-02-22 09:33:00,0.72843,0.72852,0.72817,0.72826,108000000.0
2005-02-22 09:34:00,0.72829,0.72845,0.72807,0.72827,107600000.0
2005-02-22 09:35:00,0.72833,0.72865,0.72828,0.72862,82800000.0
2005-02-22 09:36:00,0.72823,0.72867,0.72823,0.72853,50600000.0
2005-02-22 09:37:00,0.72846,0.72861,0.72838,0.72838,112200000.0
2005-02-22 09:38:00,0.72848,0.72858,0.72835,0.72837,89200001.0
2005-02-22 09:39:00,0.72852,0.72862,0.72842,0.72847,83699999.0
2005-02-22 09:40:00,0.72857,0.72859,0.72857,0.72858,51300000.0
2005-02-22 09:41:00,0.72849,0.7286,0.72838,0.72858,61400000.0
2005-02-22 09:42:00,0.72872,0.72874,0.72846,0.72846,78400000.0
2005-02-22 09:43:00,0.72845,0.72855,0.72845,0.7285,116899998.0
2005-02-22 09:44:00,0.72855,0.72867,0.7285,0.72861,85599999.0
2005-02-22 09:45:00,0.72849,0.72887,0.72849,0.72883,97399999.0
2005-02-22 09:46:00,0.72881,0.72882,0.72856,0.72879,74800000.0
2005-02-22 09:47:00,0.72866,0.729,0.72866,0.729,70600001.0
2005-02-22 09:48:00,0.72892,0.72892,0.72867,0.72885,86300000.0
2005-02-22 09:49:00,0.72869,0.72886,0.72869,0.72875,90100001.0
2005-02-22 09:50:00,0.72897,0.72898,0.72892,0.72898,61400001.0
2005-02-22 09:51:00,0.72891,0.72894,0.7287,0.7287,28800000.0
2005-02-22 09:52:00,0.72881,0.72891,0.72871,0.72873,111099998.0
2005-02-22 09:53:00,0.72874,0.72889,0.72874,0.72889,173200000.0
2005-02-22 09:54:00,0.72892,0.72916,0.72888,0.72916,83599999.0
2005-02-22 09:55:00,0.72906,0.72931,0.72901,0.72914,62100000.0
2005-02-22 09:56:00,0.72908,0.72926,0.72882,0.72923,99399996.0
2005-02-22 09:57:00,0.72922,0.72934,0.72905,0.72929,130300000.0
2005-02-22 09:58:00,0.72946,0.72954,0.72923,0.72954,71300000.0
2005-02-22 09:59:00,0.72935,0.7294,0.72927,0.7294,38600000.0
2005-02-22 10:00:00,0.72935,0.72944,0.72919,0.72937,131400000.0
2005-02-22 10:01:00,0.72938,0.72947,0.72932,0.72941,114500001.0
2005-02-22 10:02:00,0.72928,0.72947,0.72928,0.72943,89500000.0
2005-02-22 10:03:00,0.72939,0.72954,0.72926,0.72932,154000004.0
2005-02-22 10:04:00,0.72954,0.72962,0.72926,0.72938,182199999.0
2005-02-22 10:05:00,0.7293,0.72948,0.72913,0.72913,57200000.0
2005-02-22 10:06:00,0.7293,0.72954,0.72927,0.72942,81199999.0
2005-02-22 10:07:00,0.72941,0.72968,0.72934,0.72934,98799999.0
2005-02-22 10:08:00,0.72937,0.72954,0.72937,0.72939,54900000.0
2005-02-22 10:09:00,0.72927,0.72951,0.72926,0.72951,123900000.0
2005-02-22 10:10:00,0.72936,0.72956,0.72934,0.72934,49500000.0
2005-02-22 10:11:00,0.72937,0.72939,0.72922,0.72939,133799998.0
2005-02-22 10:12:00,0.72932,0.72938,0.72898,0.72905,110900000.0
2005-02-22 10:13:00,0.72922,0.72953,0.72922,0.7293,89600001.0
2005-02-22 10:14:00,0.72929,0.72946,0.72919,0.72929,113799999.0
2005-02-22 10:15:00,0.72916,0.72919,0.72889,0.72891,93800000.0
2005-02-22 10:16:00,0.72887,0.72902,0.72877,0.72883,112200000.0
2005-02-22 10:17:00,0.7291,0.7291,0.72882,0.72892,121399999.0
2005-02-22 10:18:00,0.72885,0.72885,0.72864,0.72885,105300002.0
2005-02-22 10:19:00,0.72889,0.72928,0.72889,0.72908,84599998.0
2005-02-22 10:20:00,0.72891,0.72891,0.72871,0.72871,90500000.0
2005-02-22 10:21:00,0.72878,0.72882,0.72859,0.7286,137800002.0
2005-02-22 10:22:00,0.72857,0.72867,0.72835,0.72851,122500000.0
2005-02-22 10:23:00,0.72867,0.72882,0.72846,0.7287,78800000.0
2005-02-22 10:24:00,0.72902,0.72907,0.72868,0.72885,118799998.0
2005-02-22 10:25:00,0.72885,0.72899,0.72865,0.72886,120300000.0
2005-02-22 10:26:00,0.72893,0.72893,0.72845,0.72866,147599998.0
2005-02-22 10:27:00,0.72871,0.7289,0.72864,0.72883,125200000.0
2005-02-22 10:28:00,0.729,0.72906,0.72869,0.72869,70099999.0
2005-02-22 10:29:00,0.72858,0.7288,0.72858,0.72877,63300000.0
2005-02-22 10:30:00,0.72864,0.72926,0.72864,0.72926,85200000.0
2005-02-22 10:31:00,0.72934,0.72942,0.7291,0.72913,76100001.0
2005-02-22 10:32:00,0.72908,0.72909,0.72875,0.72875,98199999.0
2005-02-22 10:33:00,0.72869,0.72886,0.72867,0.72882,138799999.0
2005-02-22 10:34:00,0.72889,0.72917,0.72883,0.72909,114700000.0
2005-02-22 10:35:00,0.72885,0.72915,0.72885,0.72907,156299999.0
2005-02-22 10:36:00,0.72895,0.72895,0.72888,0.72888,72600000.0
2005-02-22 10:37:00,0.72877,0.72883,0.72857,0.72868,115300001.0
2005-02-22 10:38:00,0.72864,0.7287,0.72836,0.72842,88300002.0
2005-02-22 10:39:00,0.72839,0.72855,0.72836,0.72845,119100001.0
2005-02-22 10:40:00,0.72855,0.7288,0.72851,0.7288,87800000.0
2005-02-22 10:41:00,0.72879,0.72889,0.72869,0.72882,92899999.0
2005-02-22 10:42:00,0.72868,0.7292,0.72863,0.7291,109599998.0
2005-02-22 10:43:00,0.72931,0.72933,0.72919,0.72925,76199999.0
2005-02-22 10:44:00,0.72923,0.72931,0.72899,0.72911,162700000.0
2005-02-22 10:45:00,0.72911,0.72948,0.72911,0.72948,115600000.0
2005-02-22 10:46:00,0.72937,0.7294,0.72918,0.72925,137299998.0
2005-02-22 10:47:00,0.72923,0.72952,0.72923,0.72935,169300002.0
2005-02-22 10:48:00,0.72931,0.72952,0.72931,0.72943,69300000.0
2005-02-22 10:49:00,0.72934,0.72958,0.72928,0.72956,70900000.0
2005-02-22 10:50:00,0.72946,0.72948,0.72929,0.72942,110800000.0
2005-02-22 10:51:00,0.72925,0.72926,0.72883,0.72911,123200000.0
2005-02-22 10:52:00,0.72943,0.72946,0.72922,0.72943,91600000.0
2005-02-22 10:53:00,0.72928,0.72942,0.72913,0.72931,130100001.0
2005-02-22 10:54:00,0.72939,0.72952,0.72906,0.72916,130299999.0
2005-02-22 10:55:00,0.72908,0.72913,0.729,0.72907,95700000.0
2005-02-22 10:56:00,0.72925,0.72925,0.729,0.72908,133799998.0
2005-02-22 10:57:00,0.72921,0.72929,0.72914,0.72929,84500002.0
2005-02-22 10:58:00,0.72924,0.72924,0.72889,0.72907,122999999.0
2005-02-22 10:59:00,0.72919,0.72932,0.72902,0.72902,119599998.0
2005-02-22 11:00:00,0.72894,0.72909,0.7286,0.72893,142199999.0
2005-02-22 11:01:00,0.72913,0.72915,0.72874,0.72898,164199999.0
2005-02-22 11:02:00,0.72891,0.72892,0.72836,0.72849,95100000.0
2005-02-22 11:03:00,0.72876,0.72885,0.72869,0.72877,109699999.0
2005-02-22 11:04:00,0.72865,0.72907,0.72865,0.7289,125900000.0
2005-02-22 11:05:00,0.72895,0.72895,0.72873,0.72883,64700001.0
2005-02-22 11:06:00,0.72878,0.72886,0.72869,0.72878,90099999.0
2005-02-22 11:07:00,0.72888,0.72893,0.72881,0.72893,83800001.0
2005-02-22 11:08:00,0.72893,0.72893,0.72878,0.72883,49099999.0
2005-02-22 11:09:00,0.72879,0.72879,0.72859,0.72869,83700001.0
2005-02-22 11:10:00,0.72888,0.72889,0.72855,0.72874,84599997.0
2005-02-22 11:11:00,0.72865,0.72883,0.72865,0.72883,79900000.0
2005-02-22 11:12:00,0.72889,0.729,0.7287,0.729,119099998.0
2005-02-22 11:13:00,0.7289,0.72923,0.72886,0.72923,117999999.0
2005-02-22 11:14:00,0.72923,0.72924,0.72895,0.72896,110500000.0
2005-02-22 11:15:00,0.72906,0.72908,0.72893,0.72899,100400002.0
2005-02-22 11:16:00,0.72874,0.72889,0.72856,0.7286,107600000.0
2005-02-22 11:17:00,0.72855,0.72885,0.72855,0.72885,109799998.0
2005-02-22 11:18:00,0.72879,0.72894,0.72873,0.72877,121600000.0
2005-02-22 11:19:00,0.72884,0.72894,0.72868,0.72886,103300000.0
2005-02-22 11:20:00,0.72893,0.72919,0.72886,0.72914,92599999.0
2005-02-22 11:21:00,0.72896,0.7292,0.72891,0.72908,94999999.0
2005-02-22 11:22:00,0.72902,0.72934,0.72902,0.7291,108799998.0
2005-02-22 11:23:00,0.72945,0.72945,0.72927,0.72927,74999999.0
2005-02-22 11:24:00,0.72937,0.72958,0.72927,0.72933,106999999.0
2005-02-22 11:25:00,0.72917,0.72952,0.72917,0.72943,145100000.0
2005-02-22 11:26:00,0.7293,0.72935,0.72914,0.72914,84700002.0
2005-02-22 11:27:00,0.72924,0.72932,0.72918,0.72918,76899999.0
2005-02-22 11:28:00,0.72942,0.7295,0.72899,0.72922,121499997.0
2005-02-22 11:29:00,0.72943,0.72943,0.72924,0.72938,131499999.0
2005-02-22 11:30:00,0.72942,0.72946,0.72919,0.72922,108700000.0
2005-02-22 11:31:00,0.72912,0.72932,0.72905,0.72905,120899999.0
2005-02-22 11:32:00,0.72935,0.72935,0.72895,0.72895,35300000.0
2005-02-22 11:33:00,0.72922,0.72926,0.72912,0.72912,52200000.0
2005-02-22 11:34:00,0.7292,0.72928,0.72902,0.72928,78400000.0
2005-02-22 11:35:00,0.72934,0.72934,0.72894,0.72912,69700000.0
2005-02-22 11:36:00,0.72909,0.72937,0.72901,0.72927,168000003.0
2005-02-22 11:37:00,0.72938,0.72938,0.72901,0.72904,70000000.0
2005-02-22 11:38:00,0.72906,0.72927,0.72894,0.72927,136499999.0
2005-02-22 11:39:00,0.7293,0.72939,0.72922,0.72922,97600000.0
2005-02-22 11:40:00,0.72912,0.72931,0.72912,0.7292,120599999.0
2005-02-22 11:41:00,0.72924,0.72936,0.72924,0.72927,117900000.0
2005-02-22 11:42:00,0.72914,0.7292,0.72891,0.72891,57899999.0
2005-02-22 11:43:00,0.72899,0.72933,0.72899,0.72912,107399999.0
2005-02-22 11:44:00,0.72912,0.72912,0.72873,0.72889,69000000.0
2005-02-22 11:45:00,0.72876,0.72879,0.72852,0.72852,79600000.0
2005-02-22 11:46:00,0.72843,0.72874,0.72838,0.72871,94700000.0
2005-02-22 11:47:00,0.72878,0.72885,0.7286,0.7286,111300001.0
2005-02-22 11:48:00,0.72867,0.72895,0.72867,0.72877,110100001.0
2005-02-22 11:49:00,0.72889,0.72889,0.72863,0.72883,145699999.0
2005-02-22 11:50:00,0.72873,0.729,0.72866,0.729,101800000.0
2005-02-22 11:51:00,0.72896,0.72901,0.72879,0.72879,63400000.0
2005-02-22 11:52:00,0.72907,0.72921,0.72897,0.72919,107799999.0
2005-02-22 11:53:00,0.72904,0.72923,0.72903,0.72908,98399998.0
2005-02-22 11:54:00,0.72917,0.72917,0.72876,0.72882,61200000.0
2005-02-22 11:55:00,0.72881,0.72898,0.72868,0.72878,76200000.0
2005-02-22 11:56:00,0.72897,0.72903,0.72883,0.72894,111899999.0
2005-02-22 11:57:00,0.72904,0.72914,0.72896,0.72904,83300001.0
2005-02-22 11:58:00,0.7289,0.72899,0.72878,0.72878,74200000.0
2005-02-22 11:59:00,0.72879,0.72904,0.72879,0.72888,30300000.0
2005-02-22 12:00:00,0.72906,0.72916,0.72893,0.72912,138699999.0
2005-02-22 12:01:00,0.72909,0.72919,0.72885,0.72896,148800000.0
2005-02-22 12:02:00,0.72884,0.72907,0.7288,0.7288,83099999.0
2005-02-22 12:03:00,0.72898,0.72898,0.72875,0.72875,96100001.0
2005-02-22 12:04:00,0.72883,0.72902,0.72883,0.729,61200000.0
2005-02-22 12:05:00,0.72893,0.72897,0.72871,0.72893,149200000.0
2005-02-22 12:06:00,0.7288,0.72898,0.72859,0.72886,88399999.0
2005-02-22 12:07:00,0.72889,0.72895,0.72875,0.72895,120900002.0
2005-02-22 12:08:00,0.72891,0.72907,0.72891,0.72905,51000000.0
2005-02-22 12:09:00,0.72917,0.72918,0.72875,0.72876,119500001.0
2005-02-22 12:10:00,0.72893,0.72906,0.72881,0.72883,159100000.0
2005-02-22 12:11:00,0.72892,0.72899,0.72877,0.72888,88400000.0
2005-02-22 12:12:00,0.72888,0.72917,0.72877,0.72892,87200000.0
2005-02-22 12:13:00,0.729,0.72902,0.72869,0.72893,139800002.0
2005-02-22 12:14:00,0.72904,0.72917,0.72893,0.72912,115899997.0
2005-02-22 12:15:00,0.72906,0.72906,0.72878,0.7288,47500000.0
2005-02-22 12:16:00,0.72887,0.72908,0.72887,0.72906,62200000.0
2005-02-22 12:17:00,0.72883,0.7289,0.72868,0.72886,62800000.0
2005-02-22 12:18:00,0.72879,0.729,0.72879,0.72894,147099998.0
2005-02-22 12:19:00,0.72905,0.72909,0.72896,0.72898,61700000.0
2005-02-22 12:20:00,0.72912,0.72912,0.72895,0.72895,102300001.0
2005-02-22 12:21:00,0.72883,0.72909,0.72871,0.72901,98700002.0
2005-02-22 12:22:00,0.72891,0.7293,0.72891,0.7293,181499997.0
2005-02-22 12:23:00,0.72928,0.72946,0.72925,0.72938,170299997.0
2005-02-22 12:24:00,0.72952,0.72953,0.72938,0.72953,92799999.0
2005-02-22 12:25:00,0.72927,0.72952,0.72925,0.72952,169500000.0
2005-02-22 12:26:00,0.72934,0.72959,0.72924,0.72944,80300000.0
2005-02-22 12:27:00,0.72935,0.72946,0.72919,0.72929,112900000.0
2005-02-22 12:28:00,0.72938,0.72938,0.72905,0.7293,43500000.0
2005-02-22 12:29:00,0.72921,0.72921,0.72906,0.72908,59000001.0
2005-02-22 12:30:00,0.7292,0.72926,0.72898,0.72898,47800000.0
2005-02-22 12:31:00,0.7291,0.72947,0.72898,0.72925,121600000.0
2005-02-22 12:32:00,0.72921,0.72921,0.72896,0.72896,167299997.0
2005-02-22 12:33:00,0.72926,0.72926,0.72878,0.72878,57200000.0
2005-02-22 12:34:00,0.72879,0.72933,0.72879,0.72933,101099999.0
2005-02-22 12:35:00,0.72917,0.72929,0.72901,0.72925,85300000.0
2005-02-22 12:36:00,0.72932,0.72938,0.72898,0.72915,66100000.0
2005-02-22 12:37:00,0.72904,0.72931,0.72904,0.72913,64800001.0
2005-02-22 12:38:00,0.72919,0.72926,0.72895,0.72926,77300000.0
2005-02-22 12:39:00,0.72934,0.72949,0.72932,0.72932,80100000.0
2005-02-22 12:40:00,0.72935,0.7295,0.72921,0.7295,159200001.0
2005-02-22 12:41:00,0.72921,0.72945,0.72921,0.7294,124800000.0
2005-02-22 12:42:00,0.7296,0.7296,0.7293,0.7293,43300001.0
2005-02-22 12:43:00,0.7293,0.72967,0.7293,0.72962,102400001.0
2005-02-22 12:44:00,0.72958,0.72958,0.72918,0.72942,74099999.0
2005-02-22 12:45:00,0.72945,0.7296,0.72913,0.72933,79200000.0
2005-02-22 12:46:00,0.72938,0.72964,0.72938,0.72959,88000001.0
2005-02-22 12:47:00,0.7295,0.7296,0.72924,0.72938,112799999.0
2005-02-22 12:48:00,0.72923,0.7295,0.72922,0.72943,91300002.0
2005-02-22 12:49:00,0.72959,0.72972,0.72945,0.72945,84600000.0
2005-02-22 12:50:00,0.72954,0.72981,0.72932,0.72932,131099998.0
2005-02-22 12:51:00,0.72966,0.72986,0.72961,0.72962,120900000.0
2005-02-22 12:52:00,0.72974,0.72986,0.72951,0.72976,94300001.0
2005-02-22 12:53:00,0.72973,0.72974,0.72949,0.72974,96999999.0
2005-02-22 12:54:00,0.7296,0.72979,0.7296,0.72975,129100002.0
2005-02-22 12:55:00,0.72958,0.73001,0.72945,0.72945,128999999.0
2005-02-22 12:56:00,0.72977,0.7298,0.72961,0.72975,81800000.0
2005-02-22 12:57:00,0.7298,0.72986,0.72918,0.72924,74000000.0
2005-02-22 12:58:00,0.72945,0.72954,0.72905,0.72923,67299999.0
2005-02-22 12:59:00,0.72946,0.7296,0.72935,0.72954,81399999.0
2005-02-22 13:00:00,0.72931,0.72968,0.72929,0.72952,110699999.0
2005-02-22 13:01:00,0.7296,0.7298,0.72955,0.72976,59400000.0
2005-02-22 13:02:00,0.72972,0.72999,0.72953,0.72953,116800002.0
2005-02-22 13:03:00,0.72947,0.72974,0.72947,0.72974,100999998.0
2005-02-22 13:04:00,0.72933,0.72956,0.72926,0.72926,103000000.0
2005-02-22 13:05:00,0.72975,0.72983,0.72926,0.72926,86000000.0
2005-02-22 13:06:00,0.72963,0.72963,0.72924,0.72924,80500000.0
2005-02-22 13:07:00,0.72918,0.72976,0.72918,0.72976,84200000.0
2005-02-22 13:08:00,0.7295,0.7297,0.72925,0.72925,100100000.0
2005-02-22 13:09:00,0.7297,0.72976,0.72958,0.72961,109299999.0
2005-02-22 13:10:00,0.72956,0.72956,0.72917,0.72917,88500000.0
2005-02-22 13:11:00,0.72914,0.72967,0.72914,0.72944,86400000.0
2005-02-22 13:12:00,0.72955,0.72957,0.72926,0.72957,110100000.0
2005-02-22 13:13:00,0.72953,0.72956,0.72922,0.72932,115700001.0
2005-02-22 13:14:00,0.7297,0.72975,0.72958,0.72964,97100001.0
2005-02-22 13:15:00,0.72952,0.7296,0.72932,0.7296,72700000.0
2005-02-22 13:16:00,0.72946,0.72946,0.72924,0.72924,31199999.0
2005-02-22 13:17:00,0.72935,0.72956,0.72928,0.7294,89600000.0
2005-02-22 13:18:00,0.72936,0.72942,0.7292,0.72928,80500000.0
2005-02-22 13:19:00,0.72953,0.72954,0.72923,0.72937,159800001.0
2005-02-22 13:20:00,0.72904,0.72942,0.72904,0.72937,104100000.0
2005-02-22 13:21:00,0.72915,0.72931,0.72905,0.72909,66699999.0
2005-02-22 13:22:00,0.72921,0.72939,0.72913,0.72935,137600001.0
2005-02-22 13:23:00,0.7295,0.7295,0.72899,0.72929,162299997.0
2005-02-22 13:24:00,0.72927,0.72934,0.72895,0.729,157800002.0
2005-02-22 13:25:00,0.72935,0.72944,0.7291,0.72928,102699999.0
2005-02-22 13:26:00,0.72955,0.72955,0.72896,0.72914,129699999.0
2005-02-22 13:27:00,0.7293,0.72947,0.72926,0.72926,62699999.0
2005-02-22 13:28:00,0.72929,0.72953,0.72929,0.72935,81500002.0
2005-02-22 13:29:00,0.72935,0.72945,0.72923,0.72935,120700001.0
2005-02-22 13:30:00,0.7292,0.72956,0.7292,0.72953,76800002.0
2005-02-22 13:31:00,0.72937,0.72946,0.72923,0.72923,49600000.0
2005-02-22 13:32:00,0.72943,0.72946,0.72919,0.72924,83500000.0
2005-02-22 13:33:00,0.72929,0.72961,0.72929,0.72959,77099999.0
2005-02-22 13:34:00,0.7296,0.72969,0.72936,0.72943,126200000.0
2005-02-22 13:35:00,0.7294,0.72959,0.7292,0.7292,92300002.0
2005-02-22 13:36:00,0.72917,0.72933,0.72881,0.72914,74000000.0
2005-02-22 13:37:00,0.72945,0.72947,0.72907,0.7291,96500000.0
2005-02-22 13:38:00,0.72942,0.72957,0.72914,0.72914,77200000.0
2005-02-22 13:39:00,0.72942,0.72942,0.72916,0.72925,82800000.0
2005-02-22 13:40:00,0.72976,0.72976,0.72938,0.72962,87400000.0
2005-02-22 13:41:00,0.72934,0.72943,0.72917,0.72938,120200000.0
2005-02-22 13:42:00,0.72959,0.72973,0.72937,0.72961,91699999.0
2005-02-22 13:43:00,0.72959,0.72959,0.7293,0.72934,68499999.0
2005-02-22 13:44:00,0.72945,0.72948,0.72936,0.72936,103600001.0
2005-02-22 13:45:00,0.72937,0.72942,0.72896,0.72903,105000001.0
2005-02-22 13:46:00,0.7291,0.7291,0.72872,0.72892,64499999.0
2005-02-22 13:47:00,0.72863,0.72905,0.72858,0.729,116600000.0
2005-02-22 13:48:00,0.72884,0.72895,0.72867,0.72867,81900001.0
2005-02-22 13:49:00,0.72885,0.72885,0.7286,0.7286,110799999.0
2005-02-22 13:50:00,0.7287,0.72892,0.72866,0.7288,139100001.0
2005-02-22 13:51:00,0.72887,0.72907,0.72876,0.72907,103700001.0
2005-02-22 13:52:00,0.72916,0.72924,0.72891,0.72915,62100000.0
2005-02-22 13:53:00,0.72901,0.72912,0.72886,0.72908,125200001.0
2005-02-22 13:54:00,0.72861,0.72888,0.72836,0.72859,123799996.0
2005-02-22 13:55:00,0.7283,0.72879,0.72827,0.72844,165999997.0
2005-02-22 13:56:00,0.72843,0.72875,0.72843,0.7286,129500002.0
2005-02-22 13:57:00,0.72864,0.72864,0.72845,0.72851,117199999.0
2005-02-22 13:58:00,0.72856,0.72874,0.72846,0.7287,136000002.0
2005-02-22 13:59:00,0.72884,0.72886,0.72865,0.72875,112400000.0
2005-02-22 14:00:00,0.72879,0.72888,0.72834,0.72869,176699999.0
2005-02-22 14:01:00,0.72863,0.72863,0.72835,0.72859,107699999.0
2005-02-22 14:02:00,0.72869,0.72874,0.72841,0.72863,67700000.0
2005-02-22 14:03:00,0.72867,0.72868,0.72834,0.72838,94700000.0
2005-02-22 14:04:00,0.72848,0.72873,0.72832,0.72873,67200000.0
2005-02-22 14:05:00,0.72853,0.7288,0.72853,0.72867,79700000.0
2005-02-22 14:06:00,0.72878,0.72878,0.72847,0.72856,97100000.0
2005-02-22 14:07:00,0.72848,0.72861,0.72836,0.72861,151299997.0
2005-02-22 14:08:00,0.72856,0.72866,0.72835,0.72863,127400000.0
2005-02-22 14:09:00,0.7285,0.72868,0.7285,0.72855,48100000.0
2005-02-22 14:10:00,0.72846,0.72857,0.72811,0.7285,104500000.0
2005-02-22 14:11:00,0.7283,0.7283,0.72804,0.72804,127399999.0
2005-02-22 14:12:00,0.72793,0.72822,0.72793,0.72822,79600000.0
2005-02-22 14:13:00,0.72831,0.72837,0.72801,0.72802,36399999.0
2005-02-22 14:14:00,0.72804,0.72817,0.72795,0.72799,158900001.0
2005-02-22 14:15:00,0.72815,0.72843,0.72815,0.72843,30400000.0
2005-02-22 14:16:00,0.72816,0.72836,0.72815,0.72836,79200000.0
2005-02-22 14:17:00,0.72832,0.7285,0.72818,0.72835,50300000.0
2005-02-22 14:18:00,0.72839,0.72859,0.7283,0.72859,115600001.0
2005-02-22 14:19:00,0.72859,0.7289,0.72859,0.72875,90500001.0
2005-02-22 14:20:00,0.72883,0.72887,0.72856,0.72856,127600002.0
2005-02-22 14:21:00,0.72874,0.72888,0.7284,0.7284,47499999.0
2005-02-22 14:22:00,0.72863,0.72874,0.7284,0.72855,74399999.0
2005-02-22 14:23:00,0.72848,0.72878,0.72848,0.72876,51700001.0
2005-02-22 14:24:00,0.72851,0.7288,0.72841,0.72868,82899999.0
2005-02-22 14:25:00,0.72853,0.7288,0.72849,0.7288,52900000.0
2005-02-22 14:26:00,0.72882,0.72892,0.72864,0.72875,129900003.0
2005-02-22 14:27:00,0.72868,0.72877,0.72861,0.72875,50800000.0
2005-02-22 14:28:00,0.72858,0.72885,0.7285,0.72873,85799998.0
2005-02-22 14:29:00,0.72874,0.72878,0.72861,0.72861,78000000.0
2005-02-22 14:30:00,0.72858,0.72872,0.7284,0.72859,113200000.0
2005-02-22 14:31:00,0.72856,0.72863,0.72827,0.72827,103699999.0
2005-02-22 14:32:00,0.72839,0.7286,0.72839,0.7285,81900000.0
2005-02-22 14:33:00,0.72864,0.72879,0.72852,0.72868,130599998.0
2005-02-22 14:34:00,0.72866,0.72866,0.72842,0.72862,119499998.0
2005-02-22 14:35:00,0.72841,0.72878,0.72837,0.72837,195799999.0
2005-02-22 14:36:00,0.72863,0.72863,0.72845,0.72859,50200000.0
2005-02-22 14:37:00,0.72861,0.7287,0.72847,0.72865,80800000.0
2005-02-22 14:38:00,0.72859,0.72871,0.72848,0.72869,121200001.0
2005-02-22 14:39:00,0.72848,0.72864,0.72839,0.72864,118300000.0
2005-02-22 14:40:00,0.7287,0.72888,0.72868,0.7287,127200000.0
2005-02-22 14:41:00,0.72882,0.72902,0.72882,0.72897,75700000.0
2005-02-22 14:42:00,0.72902,0.72904,0.72882,0.72904,83000000.0
2005-02-22 14:43:00,0.72904,0.72921,0.72904,0.72921,38200000.0
2005-02-22 14:44:00,0.729,0.72912,0.72885,0.72898,92599999.0
2005-02-22 14:45:00,0.72891,0.72911,0.72878,0.72879,83700000.0
2005-02-22 14:46:00,0.72892,0.72901,0.72884,0.72888,99599998.0
2005-02-22 14:47:00,0.72868,0.72883,0.72857,0.72857,116499999.0
2005-02-22 14:48:00,0.7288,0.72909,0.7288,0.72881,117400000.0
2005-02-22 14:49:00,0.72897,0.72898,0.72888,0.72888,96499998.0
2005-02-22 14:50:00,0.72881,0.7291,0.7287,0.7291,58000000.0
2005-02-22 14:51:00,0.72893,0.72902,0.72875,0.72875,54400001.0
2005-02-22 14:52:00,0.72896,0.72913,0.72867,0.72867,65300001.0
2005-02-22 14:53:00,0.72898,0.72898,0.72854,0.72854,53000001.0
2005-02-22 14:54:00,0.72879,0.72897,0.72874,0.72874,49900000.0
2005-02-22 14:55:00,0.72891,0.72897,0.72868,0.72882,60200000.0
2005-02-22 14:56:00,0.72885,0.72885,0.72885,0.72885,26200000.0
2005-02-22 14:57:00,0.72879,0.72894,0.72872,0.72891,75000000.0
2005-02-22 14:58:00,0.72868,0.72893,0.72863,0.72882,90700002.0
2005-02-22 14:59:00,0.729,0.72901,0.72879,0.72895,138900000.0
2005-02-22 15:00:00,0.72901,0.72906,0.72865,0.72866,91500000.0
2005-02-22 15:01:00,0.729,0.72925,0.72893,0.72925,112800000.0
2005-02-22 15:02:00,0.72919,0.72929,0.72895,0.72918,92900000.0
2005-02-22 15:03:00,0.72896,0.72909,0.72878,0.7288,81399999.0
2005-02-22 15:04:00,0.72917,0.72929,0.72891,0.72892,93500000.0
2005-02-22 15:05:00,0.72914,0.72922,0.72891,0.72894,163800001.0
2005-02-22 15:06:00,0.72917,0.72926,0.72898,0.72898,122500000.0
2005-02-22 15:07:00,0.72924,0.72943,0.72924,0.72936,47600000.0
2005-02-22 15:08:00,0.72943,0.72947,0.72915,0.72915,103100000.0
2005-02-22 15:09:00,0.72945,0.72958,0.72925,0.72954,89200000.0
2005-02-22 15:10:00,0.72968,0.72978,0.72947,0.72947,65399999.0
2005-02-22 15:11:00,0.72962,0.72982,0.72962,0.72973,96399999.0
2005-02-22 15:12:00,0.72968,0.72979,0.72955,0.72965,95700001.0
2005-02-22 15:13:00,0.72979,0.72994,0.72962,0.72962,65799999.0
2005-02-22 15:14:00,0.72971,0.72991,0.72961,0.72962,114600001.0
2005-02-22 15:15:00,0.72978,0.72994,0.72969,0.72991,84599999.0
2005-02-22 15:16:00,0.72991,0.72991,0.72955,0.72964,96700002.0
2005-02-22 15:17:00,0.72966,0.72994,0.72965,0.72983,152000001.0
2005-02-22 15:18:00,0.72977,0.72978,0.72936,0.72956,131499999.0
2005-02-22 15:19:00,0.72985,0.72994,0.72966,0.72993,142600003.0
2005-02-22 15:20:00,0.72996,0.72996,0.72956,0.7297,136200000.0
2005-02-22 15:21:00,0.72976,0.72982,0.72963,0.72971,92300001.0
2005-02-22 15:22:00,0.72965,0.72965,0.72927,0.72951,74799998.0
2005-02-22 15:23:00,0.72939,0.72968,0.72939,0.72952,90100001.0
2005-02-22 15:24:00,0.7294,0.72958,0.72915,0.72945,145700001.0
2005-02-22 15:25:00,0.72947,0.72955,0.72914,0.72952,137900002.0
2005-02-22 15:26:00,0.7293,0.72938,0.72907,0.72938,101199999.0
2005-02-22 15:27:00,0.72929,0.72963,0.72914,0.72914,103300001.0
2005-02-22 15:28:00,0.72932,0.72951,0.7292,0.72937,93899999.0
2005-02-22 15:29:00,0.72949,0.72965,0.72931,0.72931,64500000.0
2005-02-22 15:30:00,0.72967,0.72983,0.72959,0.72972,84500000.0
2005-02-22 15:31:00,0.72992,0.72999,0.72969,0.72993,119000000.0
2005-02-22 15:32:00,0.72997,0.72997,0.72963,0.72963,86899998.0
2005-02-22 15:33:00,0.72968,0.72977,0.72968,0.72977,40699999.0
2005-02-22 15:34:00,0.72948,0.72991,0.72948,0.72991,44300000.0
2005-02-22 15:35:00,0.72988,0.72988,0.72962,0.72965,75299998.0
2005-02-22 15:36:00,0.72982,0.72996,0.72963,0.72967,85500000.0
2005-02-22 15:37:00,0.72946,0.72978,0.72946,0.72978,44200001.0
2005-02-22 15:38:00,0.72994,0.72994,0.72956,0.72962,147500000.0
2005-02-22 15:39:00,0.72964,0.7297,0.72957,0.7297,88299998.0
2005-02-22 15:40:00,0.72969,0.72971,0.72949,0.72949,82700001.0
2005-02-22 15:41:00,0.72953,0.72978,0.72937,0.72978,52300000.0
2005-02-22 15:42:00,0.72985,0.72985,0.72958,0.72958,55700000.0
2005-02-22 15:43:00,0.72948,0.72972,0.72948,0.72964,53200000.0
2005-02-22 15:44:00,0.72962,0.72973,0.72962,0.72968,43600000.0
2005-02-22 15:45:00,0.72968,0.72968,0.72944,0.72956,93500000.0
2005-02-22 15:46:00,0.72972,0.72989,0.7295,0.7295,117500000.0
2005-02-22 15:47:00,0.72944,0.72968,0.72937,0.72955,106400001.0
2005-02-22 15:48:00,0.72946,0.72966,0.72939,0.72956,141000000.0
2005-02-22 15:49:00,0.72956,0.72988,0.72956,0.72983,142000001.0
2005-02-22 15:50:00,0.72969,0.72974,0.72941,0.72974,113200000.0
2005-02-22 15:51:00,0.72981,0.72981,0.72957,0.72977,64500000.0
2005-02-22 15:52:00,0.72972,0.72985,0.72962,0.72962,93599999.0
2005-02-22 15:53:00,0.72944,0.72973,0.72944,0.7296,102800000.0
2005-02-22 15:54:00,0.72969,0.72989,0.72958,0.72969,115100000.0
2005-02-22 15:55:00,0.72979,0.72989,0.72957,0.72957,114399999.0
2005-02-22 15:56:00,0.72961,0.72977,0.72953,0.72953,63900000.0
2005-02-22 15:57:00,0.72997,0.7301,0.72962,0.72968,76700000.0
2005-02-22 15:58:00,0.72968,0.72984,0.72964,0.72966,101300000.0
2005-02-22 15:59:00,0.72968,0.73002,0.72968,0.73002,102100000.0
2005-02-22 16:00:00,0.72987,0.72987,0.72967,0.72967,70300000.0
2005-02-22 16:01:00,0.72983,0.72988,0.72975,0.72979,146500002.0
2005-02-22 16:02:00,0.72985,0.72991,0.72966,0.72966,101000000.0
2005-02-22 16:03:00,0.72987,0.72987,0.72985,0.72985,14300000.0
2005-02-22 16:04:00,0.7299,0.7299,0.72957,0.72972,72099999.0
2005-02-22 16:05:00,0.72987,0.72989,0.72966,0.72982,105599999.0
2005-02-22 16:06:00,0.72964,0.72975,0.72958,0.72975,140299999.0
2005-02-22 16:07:00,0.72976,0.72986,0.72959,0.72972,104300001.0
2005-02-22 16:08:00,0.72981,0.72986,0.72952,0.72969,101400000.0
2005-02-22 16:09:00,0.72949,0.72988,0.72949,0.72973,95100000.0
2005-02-22 16:10:00,0.7295,0.72985,0.72945,0.72969,116100000.0
2005-02-22 16:11:00,0.72977,0.7299,0.72951,0.7299,84000001.0
2005-02-22 16:12:00,0.72972,0.72988,0.72963,0.72988,71500000.0
2005-02-22 16:13:00,0.72953,0.72991,0.72953,0.72984,65300000.0
2005-02-22 16:14:00,0.72975,0.7299,0.72971,0.72972,125399999.0
2005-02-22 16:15:00,0.72962,0.72994,0.72954,0.72994,120999999.0
2005-02-22 16:16:00,0.73005,0.73005,0.72947,0.72947,87199998.0
2005-02-22 16:17:00,0.72961,0.7298,0.72961,0.72965,112500001.0
2005-02-22 16:18:00,0.72956,0.72986,0.72949,0.72964,92500000.0
2005-02-22 16:19:00,0.72963,0.72977,0.72942,0.72952,197000002.0
2005-02-22 16:20:00,0.72995,0.72997,0.7298,0.72997,79099999.0
2005-02-22 16:21:00,0.72982,0.72996,0.72975,0.72981,80600000.0
2005-02-22 16:22:00,0.72975,0.72991,0.72964,0.72983,149700000.0
2005-02-22 16:23:00,0.72977,0.72977,0.7296,0.72967,71099999.0
2005-02-22 16:24:00,0.72964,0.72964,0.72923,0.72923,186700001.0
2005-02-22 16:25:00,0.72967,0.72967,0.72928,0.72965,88200000.0
2005-02-22 16:26:00,0.72934,0.72967,0.72923,0.72967,77300000.0
2005-02-22 16:27:00,0.72947,0.72947,0.72921,0.72931,99499999.0
2005-02-22 16:28:00,0.72911,0.72944,0.72902,0.72902,137800001.0
2005-02-22 16:29:00,0.72903,0.72927,0.72903,0.72927,65200001.0
2005-02-22 16:30:00,0.72931,0.72938,0.72895,0.72895,90400001.0
2005-02-22 16:31:00,0.72942,0.7296,0.72933,0.7296,53700000.0
2005-02-22 16:32:00,0.72946,0.72946,0.72903,0.72924,80100000.0
2005-02-22 16:33:00,0.72923,0.72943,0.72904,0.7291,118099999.0
2005-02-22 16:34:00,0.72897,0.72953,0.72897,0.7295,76599999.0
2005-02-22 16:35:00,0.72951,0.72953,0.72924,0.72953,91300000.0
2005-02-22 16:36:00,0.72939,0.72951,0.72914,0.72951,84100001.0
2005-02-22 16:37:00,0.72903,0.72948,0.72903,0.72947,81999999.0
2005-02-22 16:38:00,0.7293,0.72947,0.72908,0.72947,154200002.0
2005-02-22 16:39:00,0.72954,0.72954,0.72921,0.7295,59700000.0
2005-02-22 16:40:00,0.72945,0.72945,0.72919,0.72938,68299999.0
2005-02-22 16:41:00,0.72907,0.72936,0.72907,0.72935,90499998.0
2005-02-22 16:42:00,0.72915,0.72935,0.72892,0.72935,110900001.0
2005-02-22 16:43:00,0.72925,0.72956,0.72925,0.72956,91200001.0
2005-02-22 16:44:00,0.72959,0.72963,0.72938,0.72938,66199999.0
2005-02-22 16:45:00,0.72968,0.72968,0.72947,0.72952,101099998.0
2005-02-22 16:46:00,0.72947,0.72953,0.72919,0.72919,137399999.0
2005-02-22 16:47:00,0.72926,0.72927,0.72895,0.729,96900000.0
2005-02-22 16:48:00,0.72904,0.72909,0.72883,0.72885,121800001.0
2005-02-22 16:49:00,0.7288,0.72887,0.72872,0.72872,94999999.0
2005-02-22 16:50:00,0.72875,0.72886,0.72875,0.72881,61200000.0
2005-02-22 16:51:00,0.72877,0.72884,0.72854,0.72854,149299999.0
2005-02-22 16:52:00,0.72861,0.7288,0.72851,0.7288,100999999.0
2005-02-22 16:53:00,0.72856,0.72884,0.72854,0.72883,124499999.0
2005-02-22 16:54:00,0.72885,0.72904,0.72885,0.72904,143599997.0
2005-02-22 16:55:00,0.72906,0.72916,0.72888,0.72905,106100000.0
2005-02-22 16:56:00,0.72903,0.72903,0.72879,0.72886,64400000.0
2005-02-22 16:57:00,0.72909,0.7291,0.72898,0.72904,116199999.0
2005-02-22 16:58:00,0.72883,0.72898,0.7287,0.7287,132900000.0
2005-02-22 16:59:00,0.72866,0.72923,0.72866,0.72883,69800000.0
2005-02-22 17:00:00,0.72882,0.72898,0.72876,0.7289,107799999.0
2005-02-22 17:01:00,0.72876,0.72886,0.72866,0.72867,80600000.0
2005-02-22 17:02:00,0.72876,0.72893,0.72867,0.72893,39900000.0
2005-02-22 17:03:00,0.72904,0.72918,0.72891,0.72913,99299999.0
2005-02-22 17:04:00,0.72914,0.72919,0.72887,0.72887,97700001.0
2005-02-22 17:05:00,0.72848,0.72877,0.72848,0.72864,125200000.0
2005-02-22 17:06:00,0.72867,0.72888,0.72844,0.72888,97200002.0
2005-02-22 17:07:00,0.72882,0.72884,0.72873,0.72884,46000000.0
2005-02-22 17:08:00,0.72873,0.72889,0.72845,0.72857,75499999.0
2005-02-22 17:09:00,0.72881,0.72901,0.72868,0.72901,63100000.0
2005-02-22 17:10:00,0.72886,0.72889,0.7287,0.72882,100000001.0
2005-02-22 17:11:00,0.72847,0.72905,0.72847,0.729,61899999.0
2005-02-22 17:12:00,0.72875,0.72898,0.72864,0.72896,83200000.0
2005-02-22 17:13:00,0.72907,0.7292,0.72884,0.72884,128399999.0
2005-02-22 17:14:00,0.72862,0.72878,0.72862,0.72878,120400000.0
2005-02-22 17:15:00,0.72884,0.72884,0.72857,0.7286,63199999.0
2005-02-22 17:16:00,0.72881,0.72884,0.7287,0.7287,71300000.0
2005-02-22 17:17:00,0.72867,0.72881,0.7285,0.72881,57900000.0
2005-02-22 17:18:00,0.72871,0.72884,0.72847,0.72884,165599999.0
2005-02-22 17:19:00,0.72878,0.72878,0.72847,0.7285,37500000.0
2005-02-22 17:20:00,0.72897,0.72901,0.72852,0.72858,125700000.0
2005-02-22 17:21:00,0.72838,0.72869,0.72836,0.72865,106600002.0
2005-02-22 17:22:00,0.72849,0.72862,0.72841,0.72862,52300000.0
2005-02-22 17:23:00,0.72853,0.72886,0.72851,0.72886,60500000.0
2005-02-22 17:24:00,0.72848,0.72863,0.72835,0.7286,150000002.0
2005-02-22 17:25:00,0.72845,0.72871,0.72839,0.72862,115499998.0
2005-02-22 17:26:00,0.72846,0.72878,0.72843,0.72848,135599999.0
2005-02-22 17:27:00,0.72839,0.7286,0.72824,0.72849,79400000.0
2005-02-22 17:28:00,0.72838,0.72872,0.72838,0.72872,106899998.0
2005-02-22 17:29:00,0.72856,0.72856,0.72827,0.72832,81400000.0
2005-02-22 17:30:00,0.72836,0.72872,0.72836,0.72869,60300001.0
2005-02-22 17:31:00,0.72837,0.72873,0.72834,0.72873,136500001.0
2005-02-22 17:32:00,0.72867,0.72867,0.72838,0.72838,53100000.0
2005-02-22 17:33:00,0.7286,0.7287,0.72852,0.72853,119100000.0
2005-02-22 17:34:00,0.72849,0.72862,0.72849,0.72862,49000001.0
2005-02-22 17:35:00,0.72839,0.72884,0.72834,0.72884,86799999.0
2005-02-22 17:36:00,0.72865,0.72892,0.72865,0.72892,53300000.0
2005-02-22 17:37:00,0.7284,0.72861,0.72839,0.72858,75600000.0
2005-02-22 17:38:00,0.72823,0.72847,0.72823,0.7284,128800000.0
2005-02-22 17:39:00,0.72837,0.72849,0.7283,0.7283,79399998.0
2005-02-22 17:40:00,0.72833,0.72884,0.72833,0.72876,69700001.0
2005-02-22 17:41:00,0.7286,0.7286,0.72834,0.72838,50900000.0
2005-02-22 17:42:00,0.72826,0.7285,0.72816,0.7285,85499998.0
2005-02-22 17:43:00,0.72852,0.72852,0.72818,0.72837,70800000.0
2005-02-22 17:44:00,0.72848,0.72865,0.72837,0.72851,104999999.0
2005-02-22 17:45:00,0.72821,0.72859,0.72818,0.7284,129600000.0
2005-02-22 17:46:00,0.72854,0.72863,0.72822,0.72822,64200000.0
2005-02-22 17:47:00,0.72845,0.72865,0.72831,0.72852,163599999.0
2005-02-22 17:48:00,0.72871,0.72873,0.72854,0.7287,110300001.0
2005-02-22 17:49:00,0.72874,0.72874,0.72855,0.72861,122800000.0
2005-02-22 17:50:00,0.72853,0.72864,0.7284,0.72857,146900000.0
2005-02-22 17:51:00,0.72833,0.72881,0.72833,0.72873,91099999.0
2005-02-22 17:52:00,0.72873,0.72878,0.72848,0.72878,54599999.0
2005-02-22 17:53:00,0.72888,0.7289,0.7286,0.72867,94599999.0
2005-02-22 17:54:00,0.72867,0.72904,0.72867,0.72904,82000000.0
2005-02-22 17:55:00,0.7289,0.72906,0.72883,0.72896,113600000.0
2005-02-22 17:56:00,0.7287,0.72887,0.72858,0.72858,88099999.0
2005-02-22 17:57:00,0.72881,0.72881,0.72851,0.72867,65199999.0
2005-02-22 17:58:00,0.72849,0.72856,0.7284,0.72842,106599999.0
2005-02-22 17:59:00,0.72842,0.72891,0.72842,0.72891,101300000.0
2005-02-22 18:00:00,0.72883,0.72883,0.72854,0.72854,51600000.0
2005-02-22 18:01:00,0.72875,0.72881,0.72853,0.72853,101300000.0
2005-02-22 18:02:00,0.72835,0.72848,0.72827,0.72846,82800000.0
2005-02-22 18:03:00,0.7285,0.72858,0.7283,0.72858,307299997.0
2005-02-22 18:04:00,0.72839,0.72861,0.72822,0.72835,195499998.0
2005-02-22 18:05:00,0.72843,0.72862,0.72819,0.72824,343000000.0
2005-02-22 18:06:00,0.72848,0.72874,0.72838,0.72874,158000001.0
2005-02-22 18:07:00,0.72877,0.72886,0.72858,0.72863,354599999.0
2005-02-22 18:08:00,0.72867,0.72889,0.72859,0.72879,117200000.0
2005-02-22 18:09:00,0.7288,0.72904,0.72865,0.72895,270799998.0
2005-02-22 18:10:00,0.72879,0.72912,0.72864,0.72881,158000000.0
2005-02-22 18:11:00,0.72918,0.72935,0.72893,0.7291,129099998.0
2005-02-22 18:12:00,0.72917,0.72933,0.72906,0.72933,47700000.0
2005-02-22 18:13:00,0.72926,0.72934,0.729,0.729,176300001.0
2005-02-22 18:14:00,0.72916,0.72939,0.72916,0.72939,98100000.0
2005-02-22 18:15:00,0.72927,0.72945,0.72923,0.72928,141500000.0
2005-02-22 18:16:00,0.72934,0.7295,0.72916,0.7295,253899997.0
2005-02-22 18:17:00,0.72934,0.72951,0.72918,0.72923,143700000.0
2005-02-22 18:18:00,0.72917,0.72962,0.72917,0.72943,334799997.0
2005-02-22 18:19:00,0.72944,0.72962,0.7293,0.72953,231900001.0
2005-02-22 18:20:00,0.729,0.72939,0.729,0.72932,138700000.0
2005-02-22 18:21:00,0.72925,0.72951,0.72913,0.72913,183299999.0
2005-02-22 18:22:00,0.72924,0.72939,0.72911,0.72933,77100000.0
2005-02-22 18:23:00,0.72915,0.72952,0.7291,0.72919,261100001.0
2005-02-22 18:24:00,0.72921,0.72966,0.72911,0.72932,293899996.0
2005-02-22 18:25:00,0.72935,0.72952,0.72916,0.72918,158600000.0
2005-02-22 18:26:00,0.72951,0.72953,0.7293,0.72953,149000001.0
2005-02-22 18:27:00,0.72948,0.72959,0.72927,0.7294,265299999.0
2005-02-22 18:28:00,0.72934,0.72974,0.72934,0.72955,176100000.0
2005-02-22 18:29:00,0.72961,0.72976,0.72942,0.72963,308300003.0
2005-02-22 18:30:00,0.72943,0.72956,0.72928,0.72956,74100000.0
2005-02-22 18:31:00,0.72937,0.7296,0.72919,0.7296,114700000.0
2005-02-22 18:32:00,0.72957,0.72957,0.72925,0.72941,40000000.0
2005-02-22 18:33:00,0.72937,0.72955,0.72918,0.7294,210299999.0
2005-02-22 18:34:00,0.72946,0.72999,0.72944,0.72957,91600000.0
2005-02-22 18:35:00,0.72928,0.72955,0.72918,0.7293,81600000.0
2005-02-22 18:36:00,0.72955,0.72959,0.72928,0.72939,162999998.0
2005-02-22 18:37:00,0.72948,0.72955,0.72927,0.72945,89800001.0
2005-02-22 18:38:00,0.72934,0.72953,0.7291,0.72947,215399999.0
2005-02-22 18:39:00,0.72925,0.72949,0.72923,0.72949,332399997.0
2005-02-22 18:40:00,0.72955,0.72955,0.72927,0.72941,98000000.0
2005-02-22 18:41:00,0.72932,0.72955,0.72931,0.7294,301700000.0
2005-02-22 18:42:00,0.72936,0.72963,0.72914,0.72963,133600000.0
2005-02-22 18:43:00,0.72965,0.72967,0.72928,0.72946,647600006.0
2005-02-22 18:44:00,0.72925,0.72944,0.72888,0.7292,277500002.0
2005-02-22 18:45:00,0.72944,0.72955,0.72911,0.72921,434799999.0
2005-02-22 18:46:00,0.72919,0.72942,0.72919,0.72937,155600000.0
2005-02-22 18:47:00,0.72943,0.72961,0.72937,0.72961,229099999.0
2005-02-22 18:48:00,0.72954,0.72954,0.72897,0.72897,139200000.0
2005-02-22 18:49:00,0.72917,0.72965,0.72917,0.72965,156500000.0
2005-02-22 18:50:00,0.7295,0.7295,0.72909,0.72937,103600000.0
2005-02-22 18:51:00,0.72961,0.72961,0.7294,0.72949,127799998.0
2005-02-22 18:52:00,0.7296,0.7296,0.72921,0.72942,134900000.0
2005-02-22 18:53:00,0.72929,0.72946,0.72929,0.72946,134500000.0
2005-02-22 18:54:00,0.72947,0.72947,0.72923,0.72923,100100000.0
2005-02-22 18:55:00,0.72936,0.72958,0.72936,0.72941,157700000.0
2005-02-22 18:56:00,0.72929,0.72958,0.72921,0.72945,60400000.0
2005-02-22 18:57:00,0.7294,0.72965,0.72931,0.72952,122499999.0
2005-02-22 18:58:00,0.72955,0.72969,0.72955,0.72957,95599999.0
2005-02-22 18:59:00,0.72929,0.72966,0.72929,0.72966,159200001.0
2005-02-22 19:00:00,0.72966,0.72966,0.72931,0.72949,129300000.0
2005-02-22 19:01:00,0.72954,0.72954,0.72905,0.72926,59800001.0
2005-02-22 19:02:00,0.72947,0.72947,0.72894,0.72894,85900000.0
2005-02-22 19:03:00,0.729,0.72946,0.729,0.7291,230900001.0
2005-02-22 19:04:00,0.72915,0.72936,0.72905,0.72905,159000000.0
2005-02-22 19:05:00,0.72904,0.72932,0.72902,0.72929,55700000.0
2005-02-22 19:06:00,0.72919,0.72919,0.72892,0.72895,209100001.0
2005-02-22 19:07:00,0.7289,0.72925,0.72887,0.7289,203900000.0
2005-02-22 19:08:00,0.72937,0.72937,0.72895,0.72912,170300002.0
2005-02-22 19:09:00,0.72915,0.72933,0.72892,0.72892,121199999.0
2005-02-22 19:10:00,0.72907,0.72929,0.72903,0.72927,141499999.0
2005-02-22 19:11:00,0.72915,0.72915,0.72864,0.72912,125099999.0
2005-02-22 19:12:00,0.72922,0.72945,0.72922,0.72934,57600000.0
2005-02-22 19:13:00,0.72891,0.72915,0.72882,0.72905,77000000.0
2005-02-22 19:14:00,0.72915,0.7293,0.72914,0.72914,130599997.0
2005-02-22 19:15:00,0.72938,0.72938,0.72889,0.72898,68500000.0
2005-02-22 19:16:00,0.72925,0.7293,0.7288,0.72901,110300002.0
2005-02-22 19:17:00,0.72912,0.72962,0.72912,0.72946,92900002.0
2005-02-22 19:18:00,0.72938,0.72944,0.72926,0.7294,183500001.0
2005-02-22 19:19:00,0.72941,0.72962,0.72935,0.72962,56699999.0
2005-02-22 19:20:00,0.72954,0.7296,0.72929,0.7296,94500000.0
2005-02-22 19:21:00,0.72935,0.72978,0.72935,0.72978,120000000.0
2005-02-22 19:22:00,0.72961,0.72969,0.7295,0.72954,108599998.0
2005-02-22 19:23:00,0.72953,0.72973,0.72934,0.72968,125700000.0
2005-02-22 19:24:00,0.7295,0.72961,0.72922,0.72961,101600000.0
2005-02-22 19:25:00,0.72946,0.72975,0.72946,0.72975,130300001.0
2005-02-22 19:26:00,0.72956,0.72972,0.72942,0.72972,38500000.0
2005-02-22 19:27:00,0.72965,0.72991,0.72948,0.72974,113900000.0
2005-02-22 19:28:00,0.73003,0.73003,0.72958,0.72991,142800000.0
2005-02-22 19:29:00,0.7298,0.72982,0.72969,0.72974,79000001.0
2005-02-22 19:30:00,0.72983,0.72991,0.72966,0.72985,118000000.0
2005-02-22 19:31:00,0.72996,0.72996,0.72955,0.72973,84500001.0
2005-02-22 19:32:00,0.7298,0.72981,0.72961,0.72961,152800001.0
2005-02-22 19:33:00,0.72982,0.7299,0.72967,0.72985,141999999.0
2005-02-22 19:34:00,0.72955,0.72983,0.72955,0.72981,132799999.0
2005-02-22 19:35:00,0.72965,0.72967,0.72954,0.72956,201800001.0
2005-02-22 19:36:00,0.7299,0.72997,0.72956,0.72963,194600001.0
2005-02-22 19:37:00,0.72967,0.72972,0.72952,0.72972,118300001.0
2005-02-22 19:38:00,0.72934,0.72973,0.72934,0.72973,120800001.0
2005-02-22 19:39:00,0.72947,0.72978,0.72946,0.72969,209999999.0
2005-02-22 19:40:00,0.72946,0.7297,0.72937,0.7297,85999998.0
2005-02-22 19:41:00,0.72948,0.72967,0.72939,0.72945,126299999.0
2005-02-22 19:42:00,0.72948,0.7297,0.72929,0.72963,180100001.0
2005-02-22 19:43:00,0.72954,0.72971,0.72951,0.7296,79200000.0
2005-02-22 19:44:00,0.72989,0.72989,0.72958,0.72978,154800002.0
2005-02-22 19:45:00,0.72956,0.72965,0.72943,0.7296,108400001.0
2005-02-22 19:46:00,0.7296,0.72965,0.72951,0.72953,73300001.0
2005-02-22 19:47:00,0.72961,0.72961,0.72927,0.72927,48400000.0
2005-02-22 19:48:00,0.72962,0.72979,0.72943,0.72971,108300000.0
2005-02-22 19:49:00,0.72961,0.72988,0.72939,0.72939,204700000.0
2005-02-22 19:50:00,0.72985,0.72985,0.72935,0.72935,144000000.0
2005-02-22 19:51:00,0.72998,0.73004,0.72995,0.72998,146899998.0
2005-02-22 19:52:00,0.72953,0.72989,0.72953,0.72989,125799998.0
2005-02-22 19:53:00,0.72988,0.72988,0.72935,0.72935,158799999.0
2005-02-22 19:54:00,0.72983,0.72989,0.72968,0.72968,175599998.0
2005-02-22 19:55:00,0.72958,0.72983,0.7294,0.72976,216500001.0
2005-02-22 19:56:00,0.72963,0.72978,0.72952,0.72969,271699996.0
2005-02-22 19:57:00,0.72963,0.72963,0.72901,0.72937,122800001.0
2005-02-22 19:58:00,0.72948,0.72948,0.72896,0.72896,177399999.0
2005-02-22 19:59:00,0.72924,0.72937,0.72912,0.72912,93900000.0
2005-02-22 20:00:00,0.7293,0.72956,0.72917,0.7295,273400000.0
2005-02-22 20:01:00,0.729,0.72961,0.729,0.72937,129199999.0
2005-02-22 20:02:00,0.72933,0.72945,0.72928,0.72933,67300000.0
2005-02-22 20:03:00,0.72915,0.72959,0.72915,0.72959,76099999.0
2005-02-22 20:04:00,0.72959,0.72959,0.72909,0.72909,148799997.0
2005-02-22 20:05:00,0.72928,0.72952,0.72898,0.72903,149799999.0
2005-02-22 20:06:00,0.72955,0.72955,0.72927,0.72935,277300000.0
2005-02-22 20:07:00,0.72901,0.7294,0.72901,0.72919,126299999.0
2005-02-22 20:08:00,0.72903,0.72918,0.72883,0.72892,115399997.0
2005-02-22 20:09:00,0.729,0.72905,0.72843,0.72891,150800000.0
2005-02-22 20:10:00,0.72891,0.72896,0.72869,0.72869,162700000.0
2005-02-22 20:11:00,0.72906,0.72906,0.72899,0.72902,43500000.0
2005-02-22 20:12:00,0.72919,0.72919,0.72887,0.72887,77200001.0
2005-02-22 20:13:00,0.7293,0.7293,0.72876,0.72895,69700001.0
2005-02-22 20:14:00,0.72884,0.72924,0.72884,0.72905,124399998.0
2005-02-22 20:15:00,0.72892,0.72896,0.72882,0.72882,69300001.0
2005-02-22 20:16:00,0.7288,0.7291,0.72859,0.72859,444099999.0
2005-02-22 20:17:00,0.72857,0.72916,0.72857,0.7291,260100004.0
2005-02-22 20:18:00,0.7291,0.72956,0.7291,0.72955,109800000.0
2005-02-22 20:19:00,0.72947,0.72949,0.72907,0.72924,130199998.0
2005-02-22 20:20:00,0.72935,0.72935,0.72903,0.72903,51800000.0
2005-02-22 20:21:00,0.72928,0.72932,0.72903,0.72908,74900000.0
2005-02-22 20:22:00,0.729,0.7292,0.72896,0.72917,111300001.0
2005-02-22 20:23:00,0.7291,0.72931,0.72891,0.72931,110000000.0
2005-02-22 20:24:00,0.72896,0.72934,0.72882,0.72913,122000001.0
2005-02-22 20:25:00,0.72912,0.72946,0.72912,0.72945,95100000.0
2005-02-22 20:26:00,0.7294,0.7294,0.729,0.72908,46900000.0
2005-02-22 20:27:00,0.72914,0.72932,0.72908,0.72932,109900000.0
2005-02-22 20:28:00,0.72928,0.72928,0.72899,0.72905,107000000.0
2005-02-22 20:29:00,0.7291,0.72946,0.7291,0.72925,205099999.0
2005-02-22 20:30:00,0.72926,0.72939,0.72902,0.72932,295300000.0
2005-02-22 20:31:00,0.72916,0.72924,0.72896,0.72923,161600002.0
2005-02-22 20:32:00,0.72937,0.72937,0.72905,0.72905,72400001.0
2005-02-22 20:33:00,0.72904,0.72932,0.72897,0.72922,168000002.0
2005-02-22 20:34:00,0.72936,0.72942,0.72904,0.72904,175500000.0
2005-02-22 20:35:00,0.72916,0.72916,0.72872,0.72872,87700001.0
2005-02-22 20:36:00,0.72873,0.72907,0.72869,0.72871,192899997.0
2005-02-22 20:37:00,0.72882,0.72912,0.72882,0.72912,234400001.0
2005-02-22 20:38:00,0.729,0.72906,0.72868,0.72868,142599999.0
2005-02-22 20:39:00,0.72895,0.72916,0.72884,0.72896,106700000.0
2005-02-22 20:40:00,0.72895,0.72919,0.72877,0.72914,217400002.0
2005-02-22 20:41:00,0.72896,0.72924,0.72896,0.72899,187199997.0
2005-02-22 20:42:00,0.72906,0.7293,0.72895,0.72913,109200001.0
2005-02-22 20:43:00,0.72892,0.72919,0.72886,0.72901,122099998.0
2005-02-22 20:44:00,0.72896,0.72914,0.72883,0.72895,99900000.0
2005-02-22 20:45:00,0.72896,0.7291,0.72884,0.72903,92300000.0
2005-02-22 20:46:00,0.72901,0.72901,0.72869,0.72871,43800000.0
2005-02-22 20:47:00,0.72869,0.72896,0.72866,0.72896,110200002.0
2005-02-22 20:48:00,0.72868,0.72906,0.72859,0.72884,96299999.0
2005-02-22 20:49:00,0.72861,0.72881,0.7286,0.72875,135799999.0
2005-02-22 20:50:00,0.7289,0.72898,0.72864,0.7288,153200000.0
2005-02-22 20:51:00,0.72875,0.72882,0.72862,0.72862,81100000.0
2005-02-22 20:52:00,0.72859,0.72888,0.72857,0.72866,74700001.0
2005-02-22 20:53:00,0.72862,0.72862,0.72795,0.72797,273500001.0
2005-02-22 20:54:00,0.72794,0.72831,0.72793,0.72821,194199999.0
2005-02-22 20:55:00,0.72826,0.72847,0.72826,0.72847,56900000.0
2005-02-22 20:56:00,0.72826,0.72853,0.72818,0.72853,85100001.0
2005-02-22 20:57:00,0.72833,0.72871,0.72825,0.72853,164600001.0
2005-02-22 20:58:00,0.7284,0.72854,0.72805,0.72805,276900000.0
2005-02-22 20:59:00,0.72823,0.72853,0.72817,0.7283,160000001.0
2005-02-22 21:00:00,0.72835,0.72863,0.72818,0.72823,243499998.0
2005-02-22 21:01:00,0.72814,0.7286,0.72814,0.7286,127300001.0
2005-02-22 21:02:00,0.72842,0.72851,0.72811,0.72811,99400001.0
2005-02-22 21:03:00,0.72852,0.72852,0.72815,0.72837,105600001.0
2005-02-22 21:04:00,0.72828,0.72858,0.72815,0.72858,71000000.0
2005-02-22 21:05:00,0.72866,0.72866,0.72832,0.72832,100499999.0
2005-02-22 21:06:00,0.72829,0.72842,0.72802,0.72826,122200000.0
2005-02-22 21:07:00,0.72828,0.72831,0.72808,0.72817,141499999.0
2005-02-22 21:08:00,0.72827,0.72831,0.72785,0.72793,197100003.0
2005-02-22 21:09:00,0.72799,0.72845,0.72799,0.72845,119900000.0
2005-02-22 21:10:00,0.72813,0.72836,0.72813,0.72819,68100000.0
2005-02-22 21:11:00,0.72806,0.72806,0.72782,0.72794,116200001.0
2005-02-22 21:12:00,0.72784,0.7281,0.72784,0.72802,118400000.0
2005-02-22 21:13:00,0.72811,0.72817,0.72797,0.72797,91199999.0
2005-02-22 21:14:00,0.72807,0.72829,0.72799,0.72799,65400000.0
2005-02-22 21:15:00,0.72807,0.72847,0.72798,0.72847,257700002.0
2005-02-22 21:16:00,0.72879,0.72879,0.72821,0.72838,138500003.0
2005-02-22 21:17:00,0.72862,0.72864,0.72836,0.72842,151000001.0
2005-02-22 21:18:00,0.72855,0.72895,0.72855,0.72857,170600001.0
2005-02-22 21:19:00,0.72896,0.72896,0.72851,0.7286,116699999.0
2005-02-22 21:20:00,0.72897,0.72897,0.72831,0.72831,205200000.0
2005-02-22 21:21:00,0.72849,0.72849,0.72814,0.72825,114199996.0
2005-02-22 21:22:00,0.72825,0.72852,0.72814,0.72831,96500000.0
2005-02-22 21:23:00,0.72818,0.72861,0.72818,0.72861,137400002.0
2005-02-22 21:24:00,0.72844,0.72844,0.72806,0.72844,95200001.0
2005-02-22 21:25:00,0.72824,0.72847,0.72823,0.72847,142400001.0
2005-02-22 21:26:00,0.72854,0.72854,0.72793,0.72795,112999998.0
2005-02-22 21:27:00,0.72782,0.7283,0.72782,0.72827,71300001.0
2005-02-22 21:28:00,0.72817,0.72827,0.72809,0.72823,135200004.0
2005-02-22 21:29:00,0.72809,0.72852,0.72809,0.7282,154400001.0
2005-02-22 21:30:00,0.7285,0.7285,0.72788,0.7281,183099999.0
2005-02-22 21:31:00,0.72806,0.72827,0.72802,0.72802,101099998.0
2005-02-22 21:32:00,0.7283,0.72834,0.72804,0.72828,92599999.0
2005-02-22 21:33:00,0.72843,0.72855,0.72823,0.72823,85299999.0
2005-02-22 21:34:00,0.72828,0.72839,0.72807,0.72809,53200000.0
2005-02-22 21:35:00,0.72851,0.72851,0.72814,0.72814,172400001.0
2005-02-22 21:36:00,0.72816,0.72852,0.72816,0.72835,202399999.0
2005-02-22 21:37:00,0.72829,0.72841,0.72812,0.7282,115600000.0
2005-02-22 21:38:00,0.72819,0.72828,0.728,0.72801,95700000.0
2005-02-22 21:39:00,0.72809,0.72823,0.72809,0.72814,98000001.0
2005-02-22 21:40:00,0.72833,0.72851,0.72807,0.72807,241499997.0
2005-02-22 21:41:00,0.72806,0.72819,0.72788,0.72805,121600001.0
2005-02-22 21:42:00,0.72826,0.7283,0.72801,0.72805,69700000.0
2005-02-22 21:43:00,0.72814,0.72855,0.72814,0.72844,55700000.0
2005-02-22 21:44:00,0.72835,0.72845,0.7281,0.7281,97500000.0
2005-02-22 21:45:00,0.72808,0.72836,0.72808,0.72827,134699998.0
2005-02-22 21:46:00,0.72842,0.72842,0.72806,0.72806,78700002.0
2005-02-22 21:47:00,0.72839,0.72839,0.72801,0.72827,99699997.0
2005-02-22 21:48:00,0.72827,0.72828,0.72809,0.72823,102400001.0
2005-02-22 21:49:00,0.72809,0.72824,0.72793,0.72805,108499997.0
2005-02-22 21:50:00,0.7283,0.72844,0.72806,0.72811,100799999.0
2005-02-22 21:51:00,0.72823,0.72856,0.72819,0.72856,98400000.0
2005-02-22 21:52:00,0.72855,0.72875,0.72816,0.72822,168799999.0
2005-02-22 21:53:00,0.72827,0.72854,0.72827,0.72829,101300003.0
2005-02-22 21:54:00,0.72826,0.72867,0.72826,0.72867,105400001.0
2005-02-22 21:55:00,0.72875,0.72875,0.72844,0.72853,86499999.0
2005-02-22 21:56:00,0.72869,0.72869,0.7283,0.72832,123100000.0
2005-02-22 21:57:00,0.72817,0.72833,0.72798,0.72815,147400000.0
2005-02-22 21:58:00,0.72807,0.72819,0.72786,0.72795,103300000.0
2005-02-22 21:59:00,0.72793,0.72807,0.72784,0.72806,78500001.0
2005-02-22 22:00:00,0.72808,0.72839,0.72802,0.72831,69400000.0
2005-02-22 22:01:00,0.7279,0.72814,0.72779,0.72799,119400000.0
2005-02-22 22:02:00,0.72803,0.72809,0.72775,0.72793,100900001.0
2005-02-22 22:03:00,0.72814,0.72827,0.72809,0.72814,51499999.0
2005-02-22 22:04:00,0.72826,0.72826,0.72802,0.72812,112100000.0
2005-02-22 22:05:00,0.72812,0.7283,0.72802,0.7281,125800000.0
2005-02-22 22:06:00,0.72793,0.72822,0.72789,0.72801,111900002.0
2005-02-22 22:07:00,0.72786,0.72807,0.72784,0.72803,81499999.0
2005-02-22 22:08:00,0.72767,0.728,0.72762,0.72762,159900002.0
2005-02-22 22:09:00,0.72772,0.72779,0.72766,0.72777,80399999.0
2005-02-22 22:10:00,0.72766,0.72791,0.7276,0.72764,126300001.0
2005-02-22 22:11:00,0.72754,0.72768,0.72738,0.72751,121599999.0
2005-02-22 22:12:00,0.72747,0.72757,0.72742,0.72752,117200000.0
2005-02-22 22:13:00,0.72757,0.7276,0.72741,0.72756,90400001.0
2005-02-22 22:14:00,0.72749,0.7277,0.72718,0.7277,110600001.0
2005-02-22 22:15:00,0.72743,0.72747,0.72725,0.72725,102100000.0
2005-02-22 22:16:00,0.72748,0.72748,0.72731,0.72742,132000001.0
2005-02-22 22:17:00,0.72746,0.72764,0.72726,0.72764,109399998.0
2005-02-22 22:18:00,0.72741,0.728,0.72739,0.72789,111200001.0
2005-02-22 22:19:00,0.72783,0.72783,0.72733,0.72749,122700002.0
2005-02-22 22:20:00,0.7276,0.72764,0.72724,0.72726,82400001.0
2005-02-22 22:21:00,0.72762,0.7278,0.72761,0.72765,108600000.0
2005-02-22 22:22:00,0.72772,0.72772,0.72746,0.72764,103900001.0
2005-02-22 22:23:00,0.7274,0.72775,0.72735,0.72735,81499999.0
2005-02-22 22:24:00,0.72722,0.72754,0.72722,0.72754,182499998.0
2005-02-22 22:25:00,0.72742,0.72776,0.72721,0.72776,105799999.0
2005-02-22 22:26:00,0.72767,0.72797,0.72753,0.72797,69000000.0
2005-02-22 22:27:00,0.72767,0.72767,0.72708,0.72726,85900001.0
2005-02-22 22:28:00,0.72753,0.7277,0.72735,0.72759,113500000.0
2005-02-22 22:29:00,0.72767,0.72767,0.7273,0.7273,49400000.0
2005-02-22 22:30:00,0.72694,0.72746,0.72694,0.72737,118400002.0
2005-02-22 22:31:00,0.72743,0.72751,0.72714,0.72714,130600000.0
2005-02-22 22:32:00,0.72721,0.72738,0.72715,0.72738,82000000.0
2005-02-22 22:33:00,0.72749,0.72766,0.72742,0.72766,88900000.0
2005-02-22 22:34:00,0.72767,0.7278,0.72733,0.7276,101900001.0
2005-02-22 22:35:00,0.72748,0.72778,0.72735,0.72768,127899999.0
2005-02-22 22:36:00,0.72757,0.72769,0.72742,0.7275,127300001.0
2005-02-22 22:37:00,0.7276,0.72762,0.72722,0.72722,91700000.0
2005-02-22 22:38:00,0.72758,0.72783,0.72731,0.72783,100400000.0
2005-02-22 22:39:00,0.72764,0.72764,0.72751,0.72751,42999998.0
2005-02-22 22:40:00,0.72776,0.72785,0.72761,0.72781,102000000.0
2005-02-22 22:41:00,0.72765,0.72783,0.72765,0.72783,47800000.0
2005-02-22 22:42:00,0.72749,0.72756,0.72737,0.72756,110000001.0
2005-02-22 22:43:00,0.72735,0.72773,0.72715,0.72773,161500002.0
2005-02-22 22:44:00,0.72766,0.72766,0.72722,0.72739,199200000.0
2005-02-22 22:45:00,0.72735,0.72776,0.7273,0.7273,140499999.0
2005-02-22 22:46:00,0.72754,0.72776,0.72732,0.72737,158799999.0
2005-02-22 22:47:00,0.7276,0.72775,0.7276,0.7276,60399999.0
2005-02-22 22:48:00,0.72752,0.72764,0.72729,0.72756,150700001.0
2005-02-22 22:49:00,0.7275,0.72804,0.72746,0.72804,68500000.0
2005-02-22 22:50:00,0.72777,0.72795,0.72746,0.72795,183100000.0
2005-02-22 22:51:00,0.72791,0.72791,0.7275,0.7275,172200000.0
2005-02-22 22:52:00,0.72783,0.72783,0.72763,0.72779,79500000.0
2005-02-22 22:53:00,0.728,0.728,0.72781,0.72795,130400002.0
2005-02-22 22:54:00,0.72792,0.72792,0.72764,0.72785,66000000.0
2005-02-22 22:55:00,0.72787,0.7279,0.7277,0.7277,88000000.0
2005-02-22 22:56:00,0.72798,0.72798,0.72767,0.72785,140099998.0
2005-02-22 22:57:00,0.72798,0.72799,0.72776,0.72798,110900001.0
2005-02-22 22:58:00,0.728,0.72808,0.72762,0.72762,79899999.0
2005-02-22 22:59:00,0.72741,0.72777,0.72725,0.72725,227800001.0
2005-02-22 23:00:00,0.72705,0.72744,0.72702,0.72744,70699999.0
2005-02-22 23:01:00,0.72765,0.72772,0.72745,0.72772,60700001.0
2005-02-22 23:02:00,0.72769,0.72769,0.72741,0.72743,81799999.0
2005-02-22 23:03:00,0.72731,0.72762,0.72713,0.72762,67100000.0
2005-02-22 23:04:00,0.72771,0.72771,0.72728,0.72728,107699999.0
2005-02-22 23:05:00,0.72745,0.72785,0.72745,0.72773,85399999.0
2005-02-22 23:06:00,0.72765,0.72765,0.72736,0.72736,45800001.0
2005-02-22 23:07:00,0.72743,0.72753,0.72736,0.72752,167300000.0
2005-02-22 23:08:00,0.72757,0.72761,0.72733,0.72735,72200000.0
2005-02-22 23:09:00,0.72738,0.72777,0.72738,0.72753,176900003.0
2005-02-22 23:10:00,0.72745,0.72772,0.72742,0.72753,101700000.0
2005-02-22 23:11:00,0.72755,0.72755,0.72743,0.72747,81699999.0
2005-02-22 23:12:00,0.72736,0.72753,0.72721,0.72738,129900000.0
2005-02-22 23:13:00,0.72718,0.7276,0.72702,0.7276,72300000.0
2005-02-22 23:14:00,0.72744,0.72761,0.72728,0.7275,102799998.0
2005-02-22 23:15:00,0.72713,0.72734,0.72713,0.72734,175400001.0
2005-02-22 23:16:00,0.72741,0.72741,0.72715,0.72715,90200000.0
2005-02-22 23:17:00,0.72728,0.7274,0.7271,0.72715,140000000.0
2005-02-22 23:18:00,0.72725,0.7275,0.72717,0.7275,27100000.0
2005-02-22 23:19:00,0.72716,0.72716,0.72679,0.72683,113900001.0
2005-02-22 23:20:00,0.72692,0.72725,0.72692,0.72717,81400000.0
2005-02-22 23:21:00,0.72719,0.72735,0.72703,0.72735,119800000.0
2005-02-22 23:22:00,0.72726,0.72731,0.727,0.72712,68700001.0
2005-02-22 23:23:00,0.727,0.727,0.72685,0.72689,58799999.0
2005-02-22 23:24:00,0.72713,0.72725,0.72694,0.72725,82099999.0
2005-02-22 23:25:00,0.72732,0.72732,0.72716,0.72727,66199999.0
2005-02-22 23:26:00,0.72723,0.72741,0.72716,0.72741,75600001.0
2005-02-22 23:27:00,0.72705,0.72705,0.72683,0.72683,82000000.0
2005-02-22 23:28:00,0.72679,0.72713,0.72672,0.72713,87800000.0
2005-02-22 23:29:00,0.72724,0.72732,0.72691,0.72691,69199999.0
2005-02-22 23:30:00,0.72729,0.72739,0.72708,0.72708,90099999.0
2005-02-22 23:31:00,0.72707,0.72739,0.72707,0.72731,86900000.0
2005-02-22 23:32:00,0.7274,0.7274,0.72698,0.7271,56700000.0
2005-02-22 23:33:00,0.7273,0.72743,0.72698,0.72715,102400000.0
2005-02-22 23:34:00,0.72705,0.72731,0.72703,0.72731,62100001.0
2005-02-22 23:35:00,0.7274,0.7274,0.72718,0.72732,89500000.0
2005-02-22 23:36:00,0.72744,0.72744,0.72702,0.72713,66000001.0
2005-02-22 23:37:00,0.72711,0.72726,0.72705,0.72726,66499999.0
2005-02-22 23:38:00,0.72732,0.72748,0.72728,0.72745,108999999.0
2005-02-22 23:39:00,0.72723,0.72736,0.7272,0.72733,105400000.0
2005-02-22 23:40:00,0.72711,0.72713,0.72696,0.72708,144299999.0
2005-02-22 23:41:00,0.72716,0.7273,0.72715,0.72724,83700000.0
2005-02-22 23:42:00,0.72714,0.72744,0.72714,0.7274,126799998.0
2005-02-22 23:43:00,0.72732,0.72753,0.72723,0.72723,139400000.0
2005-02-22 23:44:00,0.72745,0.72745,0.72728,0.72733,63100000.0
2005-02-22 23:45:00,0.72724,0.72749,0.72724,0.72734,131200003.0
2005-02-22 23:46:00,0.72734,0.72749,0.7271,0.7273,55600001.0
2005-02-22 23:47:00,0.72726,0.72726,0.72697,0.72723,73299999.0
2005-02-22 23:48:00,0.7271,0.72719,0.72687,0.72692,72400000.0
2005-02-22 23:49:00,0.72708,0.72732,0.72708,0.72722,81499999.0
2005-02-22 23:50:00,0.72714,0.72721,0.7268,0.7268,82800002.0
2005-02-22 23:51:00,0.72703,0.7273,0.72696,0.72722,175499998.0
2005-02-22 23:52:00,0.72715,0.7274,0.72708,0.7274,86700001.0
2005-02-22 23:53:00,0.72716,0.72755,0.727,0.72737,133600000.0
2005-02-22 23:54:00,0.72757,0.72775,0.72742,0.72759,89300000.0
2005-02-22 23:55:00,0.7276,0.72779,0.72753,0.7276,85299998.0
2005-02-22 23:56:00,0.72798,0.72798,0.72736,0.72781,100499999.0
2005-02-22 23:57:00,0.72787,0.72811,0.72785,0.72791,120099998.0
2005-02-22 23:58:00,0.72795,0.72814,0.72791,0.7281,87799999.0
2005-02-22 23:59:00,0.72795,0.72826,0.72794,0.72802,90600000.0
2005-02-23 00:00:00,0.72801,0.72802,0.72758,0.72758,70699999.0
2005-02-23 00:01:00,0.72762,0.72773,0.7274,0.7274,115700001.0
2005-02-23 00:02:00,0.7278,0.72805,0.72769,0.72771,119899999.0
2005-02-23 00:03:00,0.72762,0.72774,0.7274,0.72755,124500000.0
2005-02-23 00:04:00,0.72777,0.72793,0.72757,0.7279,118499999.0
2005-02-23 00:05:00,0.72785,0.72785,0.72743,0.72743,54900001.0
2005-02-23 00:06:00,0.72743,0.72767,0.72743,0.72767,74600001.0
2005-02-23 00:07:00,0.72771,0.72782,0.72762,0.7277,156400003.0
2005-02-23 00:08:00,0.72791,0.7282,0.72786,0.72786,60300000.0
2005-02-23 00:09:00,0.72799,0.72814,0.72766,0.72766,59500000.0
2005-02-23 00:10:00,0.72764,0.72764,0.72726,0.72726,116199999.0
2005-02-23 00:11:00,0.72767,0.72769,0.7275,0.72763,125099998.0
2005-02-23 00:12:00,0.7278,0.7278,0.72746,0.72746,21200000.0
2005-02-23 00:13:00,0.72748,0.72793,0.72748,0.72793,84999998.0
2005-02-23 00:14:00,0.72767,0.7278,0.7274,0.72748,77600003.0
2005-02-23 00:15:00,0.7278,0.72787,0.72757,0.72787,80900001.0
2005-02-23 00:16:00,0.72768,0.72779,0.7275,0.72765,90899999.0
2005-02-23 00:17:00,0.72755,0.72771,0.72745,0.72761,111900000.0
2005-02-23 00:18:00,0.72755,0.72756,0.72724,0.72725,122300003.0
2005-02-23 00:19:00,0.72738,0.72759,0.72726,0.72747,118900001.0
2005-02-23 00:20:00,0.7273,0.72747,0.72727,0.72747,58300000.0
2005-02-23 00:21:00,0.72738,0.7276,0.72738,0.72746,104799999.0
2005-02-23 00:22:00,0.72747,0.72759,0.7272,0.72755,119400001.0
2005-02-23 00:23:00,0.72751,0.72761,0.7273,0.72735,200000004.0
2005-02-23 00:24:00,0.72729,0.72739,0.72729,0.72737,106800000.0
2005-02-23 00:25:00,0.72769,0.72769,0.7273,0.7273,84399998.0
2005-02-23 00:26:00,0.72703,0.72731,0.72703,0.72726,140099998.0
2005-02-23 00:27:00,0.72718,0.72718,0.72689,0.72695,60800000.0
2005-02-23 00:28:00,0.72726,0.72726,0.72685,0.72692,151099998.0
2005-02-23 00:29:00,0.72706,0.72709,0.72686,0.72692,109200000.0
2005-02-23 00:30:00,0.72713,0.72736,0.72669,0.72684,125399997.0
2005-02-23 00:31:00,0.72659,0.72691,0.72655,0.72691,90100001.0
2005-02-23 00:32:00,0.72667,0.72694,0.72667,0.72694,105200000.0
2005-02-23 00:33:00,0.7267,0.72691,0.72661,0.72674,74000000.0
2005-02-23 00:34:00,0.72665,0.72692,0.72665,0.72686,80500000.0
2005-02-23 00:35:00,0.72691,0.72691,0.72668,0.7268,98099999.0
2005-02-23 00:36:00,0.727,0.72705,0.72694,0.72703,108200000.0
2005-02-23 00:37:00,0.72708,0.72708,0.72671,0.72696,109399999.0
2005-02-23 00:38:00,0.72687,0.72701,0.72677,0.72689,103599998.0
2005-02-23 00:39:00,0.72698,0.72698,0.72672,0.72683,66900000.0
2005-02-23 00:40:00,0.72692,0.72694,0.72661,0.72661,83900001.0
2005-02-23 00:41:00,0.727,0.727,0.72656,0.72656,46500000.0
2005-02-23 00:42:00,0.72676,0.72691,0.72676,0.72685,66500000.0
2005-02-23 00:43:00,0.72689,0.72694,0.72672,0.72681,73300001.0
2005-02-23 00:44:00,0.72671,0.72686,0.7266,0.72684,30200000.0
2005-02-23 00:45:00,0.72694,0.72694,0.72681,0.72689,68200000.0
2005-02-23 00:46:00,0.72692,0.72692,0.72658,0.72658,65399999.0
2005-02-23 00:47:00,0.72681,0.72681,0.72653,0.72653,65600000.0
2005-02-23 00:48:00,0.72696,0.72696,0.72657,0.7268,99700000.0
2005-02-23 00:49:00,0.72692,0.72692,0.72665,0.72682,109999997.0
2005-02-23 00:50:00,0.72678,0.72697,0.72666,0.72697,31300000.0
2005-02-23 00:51:00,0.7269,0.72704,0.72657,0.72704,31600000.0
2005-02-23 00:52:00,0.72686,0.72686,0.72653,0.72663,66800000.0
2005-02-23 00:53:00,0.7264,0.72672,0.7264,0.72672,67500000.0
2005-02-23 00:54:00,0.72692,0.72695,0.72656,0.72668,129899999.0
2005-02-23 00:55:00,0.72658,0.72682,0.72648,0.72682,55600000.0
2005-02-23 00:56:00,0.72695,0.72695,0.7269,0.72693,49500000.0
2005-02-23 00:57:00,0.72669,0.72669,0.72654,0.72664,47700000.0
2005-02-23 00:58:00,0.72672,0.72682,0.72663,0.72668,88500000.0
2005-02-23 00:59:00,0.7268,0.72687,0.72666,0.72682,120699999.0
2005-02-23 01:00:00,0.72682,0.72692,0.72666,0.72692,62899999.0
2005-02-23 01:01:00,0.72688,0.72692,0.72688,0.72692,19000000.0
2005-02-23 01:02:00,0.72712,0.72719,0.72683,0.72702,140599997.0
2005-02-23 01:03:00,0.72718,0.7272,0.72693,0.7272,54400000.0
2005-02-23 01:04:00,0.72698,0.72743,0.72694,0.72743,65000000.0
2005-02-23 01:05:00,0.72742,0.7275,0.72717,0.72736,72900000.0
2005-02-23 01:06:00,0.7274,0.72761,0.72728,0.72728,46400000.0
2005-02-23 01:07:00,0.72745,0.72761,0.72745,0.72751,70399999.0
2005-02-23 01:08:00,0.7276,0.72762,0.72737,0.72753,48200000.0
2005-02-23 01:09:00,0.72752,0.72758,0.72733,0.72741,96199998.0
2005-02-23 01:10:00,0.72738,0.72763,0.72724,0.72763,71799997.0
2005-02-23 01:11:00,0.72738,0.72762,0.72738,0.72756,66900000.0
2005-02-23 01:12:00,0.72731,0.72745,0.72706,0.72706,85500000.0
2005-02-23 01:13:00,0.72745,0.72745,0.72735,0.72742,121899998.0
2005-02-23 01:14:00,0.72724,0.72755,0.72724,0.72755,59800002.0
2005-02-23 01:15:00,0.72741,0.72759,0.72736,0.72737,120999998.0
2005-02-23 01:16:00,0.7273,0.72754,0.72729,0.72754,100799999.0
2005-02-23 01:17:00,0.72749,0.72763,0.72716,0.72716,50000000.0
2005-02-23 01:18:00,0.72732,0.72769,0.72732,0.72769,141800001.0
2005-02-23 01:19:00,0.72766,0.72781,0.72762,0.72762,67800000.0
2005-02-23 01:20:00,0.72774,0.72781,0.72758,0.72758,65000000.0
2005-02-23 01:21:00,0.72738,0.72758,0.72732,0.72751,102499999.0
2005-02-23 01:22:00,0.7275,0.7275,0.72736,0.72745,62999999.0
2005-02-23 01:23:00,0.72753,0.72767,0.72727,0.72731,104900001.0
2005-02-23 01:24:00,0.72752,0.72756,0.72737,0.72737,155800000.0
2005-02-23 01:25:00,0.72755,0.72755,0.72711,0.72728,36000000.0
2005-02-23 01:26:00,0.7276,0.72767,0.72743,0.72743,49799999.0
2005-02-23 01:27:00,0.72736,0.72765,0.72734,0.72734,99699999.0
2005-02-23 01:28:00,0.72763,0.72772,0.72742,0.72772,92200000.0
2005-02-23 01:29:00,0.72765,0.72765,0.72702,0.72708,77100001.0
2005-02-23 01:30:00,0.72736,0.72748,0.72715,0.72726,104600001.0
2005-02-23 01:31:00,0.72711,0.72734,0.72711,0.72726,84100000.0
2005-02-23 01:32:00,0.72736,0.72736,0.72666,0.72666,70900000.0
2005-02-23 01:33:00,0.72654,0.72674,0.72645,0.72673,69500000.0
2005-02-23 01:34:00,0.72699,0.72708,0.72688,0.72703,90100001.0
2005-02-23 01:35:00,0.72704,0.7271,0.72685,0.72691,85700000.0
2005-02-23 01:36:00,0.72721,0.72721,0.72699,0.72703,96200000.0
2005-02-23 01:37:00,0.72727,0.72733,0.72684,0.72708,94000000.0
2005-02-23 01:38:00,0.72704,0.72704,0.72685,0.72686,59900000.0
2005-02-23 01:39:00,0.72698,0.72714,0.72665,0.72713,149799999.0
2005-02-23 01:40:00,0.72722,0.72724,0.72705,0.72705,80600000.0
2005-02-23 01:41:00,0.72705,0.72728,0.72703,0.72717,68700000.0
2005-02-23 01:42:00,0.72711,0.72726,0.72706,0.7271,117800000.0
2005-02-23 01:43:00,0.72717,0.72735,0.72715,0.72715,47700000.0
2005-02-23 01:44:00,0.72714,0.72737,0.72708,0.72737,76799999.0
2005-02-23 01:45:00,0.72742,0.72744,0.72689,0.7271,109700001.0
2005-02-23 01:46:00,0.72768,0.72771,0.72732,0.72732,104100001.0
2005-02-23 01:47:00,0.72736,0.72764,0.72725,0.72757,61800000.0
2005-02-23 01:48:00,0.72753,0.72762,0.72724,0.72724,56499999.0
2005-02-23 01:49:00,0.7275,0.7275,0.72734,0.72745,51500000.0
2005-02-23 01:50:00,0.72753,0.72763,0.72742,0.72751,54199999.0
2005-02-23 01:51:00,0.72746,0.72754,0.72723,0.72747,123000000.0
2005-02-23 01:52:00,0.72748,0.72761,0.72735,0.72742,88400001.0
2005-02-23 01:53:00,0.72759,0.72759,0.72716,0.72716,128100000.0
2005-02-23 01:54:00,0.72749,0.72749,0.72722,0.72749,82399999.0
2005-02-23 01:55:00,0.7277,0.72777,0.72745,0.72763,127600002.0
2005-02-23 01:56:00,0.72765,0.72792,0.72758,0.72784,93700001.0
2005-02-23 01:57:00,0.72763,0.72783,0.72751,0.72773,97999999.0
2005-02-23 01:58:00,0.72769,0.72789,0.72769,0.72776,116400001.0
2005-02-23 01:59:00,0.72794,0.72821,0.72769,0.72769,29400000.0
2005-02-23 02:00:00,0.72747,0.72777,0.72741,0.72773,146899999.0
2005-02-23 02:01:00,0.72788,0.72788,0.72741,0.72745,58500000.0
2005-02-23 02:02:00,0.72737,0.72743,0.72699,0.72699,135499999.0
2005-02-23 02:03:00,0.72708,0.7274,0.72707,0.72729,75400001.0
2005-02-23 02:04:00,0.72701,0.72716,0.72686,0.72693,75200000.0
2005-02-23 02:05:00,0.727,0.72708,0.72667,0.72708,83200000.0
2005-02-23 02:06:00,0.72691,0.72697,0.72681,0.72689,103300000.0
2005-02-23 02:07:00,0.72689,0.72712,0.72678,0.72686,155199998.0
2005-02-23 02:08:00,0.72674,0.72691,0.7265,0.72668,134900001.0
2005-02-23 02:09:00,0.72675,0.72686,0.72659,0.72662,125099999.0
2005-02-23 02:10:00,0.72684,0.72694,0.72659,0.72694,80499998.0
2005-02-23 02:11:00,0.72685,0.72696,0.72664,0.72664,57300000.0
2005-02-23 02:12:00,0.72679,0.72693,0.72657,0.72657,83700000.0
2005-02-23 02:13:00,0.72668,0.72689,0.72661,0.72681,95200000.0
2005-02-23 02:14:00,0.72656,0.72705,0.72653,0.72692,105200000.0
2005-02-23 02:15:00,0.727,0.72722,0.72686,0.72719,148100000.0
2005-02-23 02:16:00,0.72717,0.72728,0.72699,0.72706,87300000.0
2005-02-23 02:17:00,0.72705,0.72712,0.72685,0.72698,108699999.0
2005-02-23 02:18:00,0.72678,0.72715,0.72674,0.72683,171500000.0
2005-02-23 02:19:00,0.72688,0.72694,0.72667,0.72667,87900000.0
2005-02-23 02:20:00,0.72672,0.72707,0.72672,0.72679,121199999.0
2005-02-23 02:21:00,0.72698,0.72698,0.72675,0.7268,115300001.0
2005-02-23 02:22:00,0.72667,0.72682,0.7264,0.7264,109900002.0
2005-02-23 02:23:00,0.72627,0.72669,0.72627,0.72647,123600000.0
2005-02-23 02:24:00,0.72658,0.72682,0.72644,0.72682,137400000.0
2005-02-23 02:25:00,0.72666,0.72666,0.72628,0.72654,109799999.0
2005-02-23 02:26:00,0.72651,0.72682,0.72646,0.72675,107499999.0
2005-02-23 02:27:00,0.72663,0.72673,0.72649,0.72672,149099999.0
2005-02-23 02:28:00,0.72667,0.7267,0.72636,0.72636,77399999.0
2005-02-23 02:29:00,0.72642,0.72654,0.72623,0.72623,100100000.0
2005-02-23 02:30:00,0.72642,0.72648,0.72621,0.7263,135299999.0
2005-02-23 02:31:00,0.72658,0.72681,0.72651,0.72657,113199999.0
2005-02-23 02:32:00,0.72645,0.72654,0.72617,0.72641,142800000.0
2005-02-23 02:33:00,0.72654,0.72662,0.72634,0.72642,100399998.0
2005-02-23 02:34:00,0.72638,0.72655,0.72623,0.72643,94999999.0
2005-02-23 02:35:00,0.72648,0.72656,0.72637,0.72637,64500000.0
2005-02-23 02:36:00,0.72638,0.72641,0.72596,0.72607,68000000.0
2005-02-23 02:37:00,0.72626,0.72636,0.72624,0.72629,123500002.0
2005-02-23 02:38:00,0.72655,0.72674,0.72655,0.7267,49300000.0
2005-02-23 02:39:00,0.72656,0.72669,0.72635,0.72662,120700000.0
2005-02-23 02:40:00,0.72658,0.72689,0.72638,0.72689,127500002.0
2005-02-23 02:41:00,0.72643,0.72661,0.72636,0.72654,85200001.0
2005-02-23 02:42:00,0.7265,0.72655,0.72633,0.72639,148100001.0
2005-02-23 02:43:00,0.72642,0.72653,0.72631,0.72648,112500002.0
2005-02-23 02:44:00,0.72643,0.72651,0.72633,0.72651,64700000.0
2005-02-23 02:45:00,0.72634,0.72651,0.72626,0.72629,115800002.0
2005-02-23 02:46:00,0.72633,0.72661,0.72633,0.72657,70600001.0
2005-02-23 02:47:00,0.72628,0.72653,0.72615,0.72651,163300002.0
2005-02-23 02:48:00,0.72638,0.72638,0.72616,0.72635,68100001.0
2005-02-23 02:49:00,0.72618,0.72645,0.72618,0.72632,118700001.0
2005-02-23 02:50:00,0.72633,0.72648,0.7261,0.7264,126699999.0
2005-02-23 02:51:00,0.72648,0.72648,0.72606,0.72617,127000000.0
2005-02-23 02:52:00,0.72621,0.72664,0.72621,0.72652,138299998.0
2005-02-23 02:53:00,0.72667,0.72687,0.72655,0.72683,137500000.0
2005-02-23 02:54:00,0.72692,0.72694,0.72649,0.72649,113500001.0
2005-02-23 02:55:00,0.72647,0.72669,0.72647,0.72648,76500000.0
2005-02-23 02:56:00,0.72659,0.72659,0.72631,0.72641,106099999.0
2005-02-23 02:57:00,0.72636,0.72648,0.72625,0.72648,78300000.0
2005-02-23 02:58:00,0.72647,0.72647,0.72625,0.72633,124800000.0
2005-02-23 02:59:00,0.72655,0.72655,0.72627,0.72643,102699999.0
2005-02-23 03:00:00,0.72642,0.72656,0.72642,0.72656,47800001.0
2005-02-23 03:01:00,0.72635,0.72646,0.7261,0.72613,87600001.0
2005-02-23 03:02:00,0.72611,0.72642,0.72611,0.7264,133299999.0
2005-02-23 03:03:00,0.7264,0.7264,0.72608,0.72614,82900001.0
2005-02-23 03:04:00,0.72616,0.72639,0.72615,0.7263,147300003.0
2005-02-23 03:05:00,0.72606,0.72653,0.72606,0.72653,117299999.0
2005-02-23 03:06:00,0.7265,0.7265,0.72608,0.72618,76400000.0
2005-02-23 03:07:00,0.72611,0.72629,0.72585,0.72615,102200002.0
2005-02-23 03:08:00,0.72637,0.72643,0.72612,0.72633,135999999.0
2005-02-23 03:09:00,0.72628,0.72635,0.72613,0.7262,92999999.0
2005-02-23 03:10:00,0.72625,0.72638,0.72591,0.72591,138000003.0
2005-02-23 03:11:00,0.72593,0.72617,0.72589,0.72615,100400001.0
2005-02-23 03:12:00,0.72594,0.72621,0.72594,0.72601,83600001.0
2005-02-23 03:13:00,0.72598,0.72605,0.72598,0.72605,37000001.0
2005-02-23 03:14:00,0.72616,0.72625,0.72588,0.72625,86699998.0
2005-02-23 03:15:00,0.72638,0.7264,0.72609,0.72609,88800000.0
2005-02-23 03:16:00,0.72606,0.72627,0.72605,0.72617,90600000.0
2005-02-23 03:17:00,0.72608,0.72618,0.72595,0.7261,115299999.0
2005-02-23 03:18:00,0.72623,0.72627,0.72607,0.72614,86400000.0
2005-02-23 03:19:00,0.72624,0.72626,0.72612,0.7262,73300000.0
2005-02-23 03:20:00,0.72618,0.72632,0.72601,0.72605,109600000.0
2005-02-23 03:21:00,0.72607,0.72622,0.72592,0.72604,77600001.0
2005-02-23 03:22:00,0.72614,0.72633,0.72608,0.72608,61100000.0
2005-02-23 03:23:00,0.72609,0.7263,0.72609,0.72627,82999999.0
2005-02-23 03:24:00,0.72593,0.72623,0.72584,0.72602,81999999.0
2005-02-23 03:25:00,0.72604,0.72613,0.7258,0.72599,81700001.0
2005-02-23 03:26:00,0.72617,0.72618,0.72582,0.72582,102999999.0
2005-02-23 03:27:00,0.72599,0.72599,0.72563,0.72573,105799999.0
2005-02-23 03:28:00,0.72559,0.72581,0.72557,0.72557,96500000.0
2005-02-23 03:29:00,0.72577,0.72605,0.72568,0.72589,110299998.0
2005-02-23 03:30:00,0.726,0.72632,0.726,0.72622,93400000.0
2005-02-23 03:31:00,0.72603,0.72603,0.7257,0.72595,127600002.0
2005-02-23 03:32:00,0.72588,0.72596,0.7257,0.72584,97800002.0
2005-02-23 03:33:00,0.72582,0.7259,0.72563,0.72563,73300000.0
2005-02-23 03:34:00,0.72556,0.72581,0.72555,0.72565,245700001.0
2005-02-23 03:35:00,0.72605,0.72612,0.72589,0.726,75400000.0
2005-02-23 03:36:00,0.72598,0.72604,0.72579,0.72596,99500000.0
2005-02-23 03:37:00,0.7261,0.72612,0.72577,0.72577,74700000.0
2005-02-23 03:38:00,0.72604,0.72613,0.72587,0.72611,111299999.0
2005-02-23 03:39:00,0.7261,0.72615,0.7257,0.72593,140099998.0
2005-02-23 03:40:00,0.72593,0.72614,0.72585,0.72585,81800001.0
2005-02-23 03:41:00,0.72575,0.726,0.72568,0.72583,54900001.0
2005-02-23 03:42:00,0.72595,0.72616,0.72575,0.72611,87300000.0
2005-02-23 03:43:00,0.72594,0.72611,0.72586,0.72587,111499999.0
2005-02-23 03:44:00,0.72573,0.72618,0.72573,0.72604,123500001.0
2005-02-23 03:45:00,0.72585,0.726,0.72581,0.72592,109400000.0
2005-02-23 03:46:00,0.72579,0.72594,0.72549,0.72594,84500001.0
2005-02-23 03:47:00,0.72573,0.72604,0.72573,0.72589,107599999.0
2005-02-23 03:48:00,0.72588,0.72588,0.7257,0.72587,85499999.0
2005-02-23 03:49:00,0.72574,0.72604,0.72572,0.72597,66899999.0
2005-02-23 03:50:00,0.72599,0.72612,0.72591,0.72598,73399999.0
2005-02-23 03:51:00,0.7262,0.7264,0.72613,0.72625,113299999.0
2005-02-23 03:52:00,0.72622,0.72665,0.72621,0.72665,65599999.0
2005-02-23 03:53:00,0.72646,0.72646,0.72618,0.72622,91599999.0
2005-02-23 03:54:00,0.72611,0.7265,0.72606,0.72648,94500000.0
2005-02-23 03:55:00,0.72622,0.72627,0.72597,0.72604,124000001.0
2005-02-23 03:56:00,0.72607,0.72617,0.72591,0.72598,96000000.0
2005-02-23 03:57:00,0.72593,0.72623,0.72593,0.72623,89499999.0
2005-02-23 03:58:00,0.72608,0.72608,0.72593,0.72603,182999999.0
2005-02-23 03:59:00,0.72575,0.72611,0.7257,0.72593,136199999.0
2005-02-23 04:00:00,0.72589,0.726,0.72577,0.72578,146499998.0
2005-02-23 04:01:00,0.72568,0.72626,0.72568,0.72621,90100000.0
2005-02-23 04:02:00,0.72629,0.72629,0.72591,0.72604,101200000.0
2005-02-23 04:03:00,0.72606,0.72636,0.72603,0.72617,144399999.0
2005-02-23 04:04:00,0.72647,0.72679,0.72622,0.72623,134600000.0
2005-02-23 04:05:00,0.72671,0.72726,0.72658,0.72708,60700000.0
2005-02-23 04:06:00,0.72661,0.72722,0.72653,0.72707,146799999.0
2005-02-23 04:07:00,0.72713,0.72713,0.72684,0.72707,168700001.0
2005-02-23 04:08:00,0.72717,0.72718,0.72675,0.72707,135800000.0
2005-02-23 04:09:00,0.72734,0.72734,0.72694,0.72725,78100000.0
2005-02-23 04:10:00,0.72706,0.72747,0.72694,0.72732,82100000.0
2005-02-23 04:11:00,0.72703,0.7272,0.72699,0.72699,58100002.0
2005-02-23 04:12:00,0.72705,0.72725,0.72705,0.72722,62900000.0
2005-02-23 04:13:00,0.7271,0.72719,0.72698,0.72698,123800000.0
2005-02-23 04:14:00,0.72701,0.72778,0.72697,0.72778,60500000.0
2005-02-23 04:15:00,0.72752,0.72754,0.72735,0.72743,85400001.0
2005-02-23 04:16:00,0.72733,0.72739,0.72704,0.72712,145799996.0
2005-02-23 04:17:00,0.72728,0.72728,0.72692,0.72699,128000000.0
2005-02-23 04:18:00,0.72712,0.72714,0.72694,0.72701,81399998.0
2005-02-23 04:19:00,0.72708,0.72713,0.72662,0.72663,97500000.0
2005-02-23 04:20:00,0.72696,0.72697,0.72658,0.72666,181400001.0
2005-02-23 04:21:00,0.72661,0.7269,0.72656,0.72666,147200000.0
2005-02-23 04:22:00,0.72662,0.7268,0.72654,0.72654,111500002.0
2005-02-23 04:23:00,0.72674,0.72674,0.72655,0.72661,80100000.0
2005-02-23 04:24:00,0.72676,0.72701,0.72672,0.72683,71099999.0
2005-02-23 04:25:00,0.72702,0.72702,0.72673,0.72675,101999999.0
2005-02-23 04:26:00,0.72698,0.72716,0.72683,0.72683,86099999.0
2005-02-23 04:27:00,0.72706,0.72716,0.72685,0.72699,163000003.0
2005-02-23 04:28:00,0.72689,0.72711,0.72673,0.72692,86899999.0
2005-02-23 04:29:00,0.72708,0.72712,0.72679,0.72712,102399998.0
2005-02-23 04:30:00,0.72722,0.72731,0.72707,0.72707,100500002.0
2005-02-23 04:31:00,0.72699,0.72719,0.72688,0.72688,109999999.0
2005-02-23 04:32:00,0.72715,0.72746,0.72714,0.72746,62000001.0
2005-02-23 04:33:00,0.72722,0.72741,0.72712,0.72732,92700001.0
2005-02-23 04:34:00,0.72745,0.72776,0.72726,0.72776,106500000.0
2005-02-23 04:35:00,0.72739,0.72772,0.72739,0.72772,100900000.0
2005-02-23 04:36:00,0.7276,0.7278,0.72737,0.7278,67899999.0
2005-02-23 04:37:00,0.72741,0.72773,0.72737,0.72773,110300002.0
2005-02-23 04:38:00,0.72768,0.7277,0.7274,0.72755,148799997.0
2005-02-23 04:39:00,0.72759,0.72765,0.72735,0.72735,64499999.0
2005-02-23 04:40:00,0.72748,0.72757,0.72738,0.72738,66000000.0
2005-02-23 04:41:00,0.7277,0.7277,0.72738,0.72766,60899999.0
2005-02-23 04:42:00,0.72769,0.72794,0.72761,0.72794,56800000.0
2005-02-23 04:43:00,0.72797,0.72797,0.7276,0.7276,68299999.0
2005-02-23 04:44:00,0.72768,0.72782,0.7273,0.72749,141000000.0
2005-02-23 04:45:00,0.72781,0.72795,0.72773,0.72777,133999999.0
2005-02-23 04:46:00,0.728,0.728,0.72779,0.72784,211600000.0
2005-02-23 04:47:00,0.72775,0.72801,0.7277,0.7277,123300001.0
2005-02-23 04:48:00,0.728,0.72807,0.72773,0.72785,70500000.0
2005-02-23 04:49:00,0.72775,0.72788,0.72757,0.72781,70400000.0
2005-02-23 04:50:00,0.72759,0.7278,0.7275,0.72773,112000000.0
2005-02-23 04:51:00,0.72781,0.72798,0.72758,0.72784,102599998.0
2005-02-23 04:52:00,0.72788,0.728,0.72775,0.72791,91499999.0
2005-02-23 04:53:00,0.7277,0.72791,0.72761,0.72763,106600000.0
2005-02-23 04:54:00,0.72773,0.72773,0.72747,0.72762,137999998.0
2005-02-23 04:55:00,0.72759,0.72765,0.72723,0.72723,145700007.0
2005-02-23 04:56:00,0.72717,0.72763,0.72717,0.7275,85799998.0
2005-02-23 04:57:00,0.72737,0.72759,0.7273,0.72742,55100000.0
2005-02-23 04:58:00,0.72762,0.7278,0.72733,0.72733,78699999.0
2005-02-23 04:59:00,0.72748,0.72797,0.72748,0.72769,89300000.0
2005-02-23 05:00:00,0.72765,0.72776,0.72745,0.72745,86300000.0
2005-02-23 05:01:00,0.72764,0.72778,0.72722,0.7274,82299998.0
2005-02-23 05:02:00,0.72752,0.72753,0.72713,0.72722,67400000.0
2005-02-23 05:03:00,0.7272,0.72728,0.72699,0.72717,68800000.0
2005-02-23 05:04:00,0.72696,0.72723,0.72682,0.72712,141600001.0
2005-02-23 05:05:00,0.72698,0.72705,0.72675,0.72675,85199997.0
2005-02-23 05:06:00,0.72681,0.72701,0.72671,0.72693,62100000.0
2005-02-23 05:07:00,0.7268,0.72695,0.72643,0.72661,94999999.0
2005-02-23 05:08:00,0.72606,0.7267,0.72606,0.72652,158299997.0
2005-02-23 05:09:00,0.72643,0.72654,0.72623,0.72642,102900001.0
2005-02-23 05:10:00,0.72673,0.72673,0.72631,0.72638,106600000.0
2005-02-23 05:11:00,0.72655,0.72713,0.72647,0.72693,119200001.0
2005-02-23 05:12:00,0.72686,0.72688,0.72642,0.72658,115100000.0
2005-02-23 05:13:00,0.72657,0.72663,0.72605,0.72623,82000001.0
2005-02-23 05:14:00,0.72664,0.72665,0.72623,0.72643,123599998.0
2005-02-23 05:15:00,0.7264,0.72643,0.72608,0.72631,164399999.0
2005-02-23 05:16:00,0.72624,0.72636,0.72596,0.72605,85000001.0
2005-02-23 05:17:00,0.72601,0.72655,0.72598,0.72655,92400000.0
2005-02-23 05:18:00,0.72635,0.72639,0.72613,0.72636,81600001.0
2005-02-23 05:19:00,0.72596,0.7265,0.72588,0.7265,44700000.0
2005-02-23 05:20:00,0.72652,0.72652,0.72622,0.72636,95499999.0
2005-02-23 05:21:00,0.72644,0.72652,0.72612,0.72634,144599998.0
2005-02-23 05:22:00,0.7267,0.72698,0.72639,0.72681,142300002.0
2005-02-23 05:23:00,0.72694,0.7271,0.72659,0.72699,137200000.0
2005-02-23 05:24:00,0.72731,0.72731,0.72637,0.72692,126700000.0
2005-02-23 05:25:00,0.72672,0.72672,0.72653,0.72665,127900000.0
2005-02-23 05:26:00,0.72663,0.72667,0.72659,0.72664,118600001.0
2005-02-23 05:27:00,0.72653,0.72659,0.72642,0.7265,145099999.0
2005-02-23 05:28:00,0.72661,0.72665,0.72643,0.72652,149100002.0
2005-02-23 05:29:00,0.72646,0.72756,0.72646,0.72756,110400001.0
2005-02-23 05:30:00,0.72702,0.72726,0.72683,0.72683,107100001.0
2005-02-23 05:31:00,0.72704,0.72704,0.72671,0.72687,92200000.0
2005-02-23 05:32:00,0.72663,0.72692,0.72657,0.72682,63400000.0
2005-02-23 05:33:00,0.72656,0.72666,0.72642,0.7265,94700000.0
2005-02-23 05:34:00,0.72659,0.72671,0.72647,0.72647,122199998.0
2005-02-23 05:35:00,0.72668,0.7268,0.72649,0.72649,140299999.0
2005-02-23 05:36:00,0.72649,0.7269,0.72649,0.72681,128799999.0
2005-02-23 05:37:00,0.72679,0.72689,0.72666,0.72689,70199999.0
2005-02-23 05:38:00,0.72691,0.72691,0.72672,0.72678,98999999.0
2005-02-23 05:39:00,0.72667,0.72692,0.7266,0.72685,80700000.0
2005-02-23 05:40:00,0.72679,0.72679,0.72647,0.72647,70700000.0
2005-02-23 05:41:00,0.72653,0.72661,0.72646,0.72646,53800000.0
2005-02-23 05:42:00,0.72662,0.72686,0.72662,0.72677,94099998.0
2005-02-23 05:43:00,0.72645,0.72678,0.72645,0.72678,79600000.0
2005-02-23 05:44:00,0.72647,0.72687,0.72647,0.72687,103900002.0
2005-02-23 05:45:00,0.72635,0.72679,0.72635,0.72679,96000000.0
2005-02-23 05:46:00,0.72681,0.72681,0.7266,0.7266,82200000.0
2005-02-23 05:47:00,0.72685,0.72685,0.72662,0.72662,67000000.0
2005-02-23 05:48:00,0.72665,0.72685,0.72658,0.72667,74300001.0
2005-02-23 05:49:00,0.72655,0.72676,0.72655,0.72676,41800000.0
2005-02-23 05:50:00,0.72671,0.72684,0.72649,0.72649,91000000.0
2005-02-23 05:51:00,0.72661,0.72668,0.72656,0.72656,62299999.0
2005-02-23 05:52:00,0.72668,0.72674,0.7263,0.72649,108999999.0
2005-02-23 05:53:00,0.72636,0.72666,0.72636,0.72666,73499999.0
2005-02-23 05:54:00,0.72643,0.72676,0.72635,0.72676,78200000.0
2005-02-23 05:55:00,0.72652,0.72657,0.7262,0.72625,99500002.0
2005-02-23 05:56:00,0.72636,0.72663,0.72636,0.72661,74700002.0
2005-02-23 05:57:00,0.72651,0.7267,0.72651,0.72656,137100000.0
2005-02-23 05:58:00,0.72663,0.72672,0.7264,0.7264,144300003.0
2005-02-23 05:59:00,0.72639,0.72651,0.72632,0.7265,72300000.0
2005-02-23 06:00:00,0.72616,0.72632,0.72607,0.72622,115000003.0
2005-02-23 06:01:00,0.72622,0.72631,0.72607,0.72607,77900000.0
2005-02-23 06:02:00,0.72618,0.72631,0.72601,0.72618,130400001.0
2005-02-23 06:03:00,0.72623,0.7265,0.72623,0.72625,100299998.0
2005-02-23 06:04:00,0.72632,0.72637,0.726,0.726,35000000.0
2005-02-23 06:05:00,0.72597,0.72604,0.72594,0.72604,96900000.0
2005-02-23 06:06:00,0.72599,0.72628,0.72594,0.72628,74400001.0
2005-02-23 06:07:00,0.72633,0.72666,0.72633,0.72666,119500001.0
2005-02-23 06:08:00,0.72683,0.72696,0.72683,0.72692,96699999.0
2005-02-23 06:09:00,0.72663,0.72669,0.72632,0.72653,76400000.0
2005-02-23 06:10:00,0.72639,0.72676,0.72628,0.72676,86900000.0
2005-02-23 06:11:00,0.72656,0.72673,0.7264,0.72658,101400000.0
2005-02-23 06:12:00,0.72655,0.7266,0.72637,0.72637,116599999.0
2005-02-23 06:13:00,0.72631,0.72654,0.72631,0.72648,121700000.0
2005-02-23 06:14:00,0.72655,0.72667,0.72647,0.72662,75799999.0
2005-02-23 06:15:00,0.72655,0.7268,0.72655,0.7268,71399999.0
2005-02-23 06:16:00,0.72653,0.72653,0.72627,0.72628,132499998.0
2005-02-23 06:17:00,0.72642,0.72644,0.72634,0.72644,102199999.0
2005-02-23 06:18:00,0.72652,0.72652,0.72624,0.72648,153600000.0
2005-02-23 06:19:00,0.72651,0.72651,0.72633,0.72651,75900000.0
2005-02-23 06:20:00,0.72638,0.72667,0.72638,0.72667,52500000.0
2005-02-23 06:21:00,0.72634,0.72644,0.72625,0.72644,102599999.0
2005-02-23 06:22:00,0.72661,0.72661,0.72619,0.72637,47400000.0
2005-02-23 06:23:00,0.72646,0.72656,0.72611,0.72633,89100000.0
2005-02-23 06:24:00,0.72661,0.72666,0.72624,0.72634,61500000.0
2005-02-23 06:25:00,0.72653,0.72655,0.72635,0.72635,72600000.0
2005-02-23 06:26:00,0.72658,0.72668,0.72623,0.72623,86999999.0
2005-02-23 06:27:00,0.72659,0.727,0.72659,0.72674,137000000.0
2005-02-23 06:28:00,0.72678,0.72679,0.72663,0.72663,105200000.0
2005-02-23 06:29:00,0.72673,0.72721,0.72673,0.72712,57100001.0
2005-02-23 06:30:00,0.72719,0.72719,0.72702,0.72706,120900000.0
2005-02-23 06:31:00,0.72705,0.72741,0.72703,0.72723,113800002.0
2005-02-23 06:32:00,0.7272,0.72753,0.7272,0.72747,77100000.0
2005-02-23 06:33:00,0.72726,0.72746,0.72726,0.72739,116400001.0
2005-02-23 06:34:00,0.72706,0.72735,0.72703,0.72708,130600000.0
2005-02-23 06:35:00,0.72698,0.72731,0.72695,0.72731,71400001.0
2005-02-23 06:36:00,0.72705,0.7272,0.72686,0.72694,125999999.0
2005-02-23 06:37:00,0.72712,0.72713,0.72658,0.72669,106600000.0
2005-02-23 06:38:00,0.72666,0.72666,0.7264,0.7264,98500000.0
2005-02-23 06:39:00,0.72662,0.72662,0.72621,0.72648,106799998.0
2005-02-23 06:40:00,0.72643,0.72658,0.72632,0.72649,177299996.0
2005-02-23 06:41:00,0.72651,0.72657,0.72625,0.72647,136500003.0
2005-02-23 06:42:00,0.72623,0.72671,0.72623,0.72648,80999999.0
2005-02-23 06:43:00,0.72677,0.72684,0.72649,0.72661,105200000.0
2005-02-23 06:44:00,0.72646,0.72686,0.72646,0.72657,172100000.0
2005-02-23 06:45:00,0.72689,0.72715,0.7267,0.72691,91399999.0
2005-02-23 06:46:00,0.7267,0.72682,0.72656,0.7268,123499999.0
2005-02-23 06:47:00,0.72673,0.72721,0.72673,0.72721,130400001.0
2005-02-23 06:48:00,0.72712,0.72712,0.72678,0.72692,84999999.0
2005-02-23 06:49:00,0.72689,0.72697,0.72662,0.72697,69200000.0
2005-02-23 06:50:00,0.727,0.727,0.72668,0.72668,53799999.0
2005-02-23 06:51:00,0.72689,0.72697,0.7266,0.72691,89600000.0
2005-02-23 06:52:00,0.72703,0.72703,0.72657,0.7269,177000003.0
2005-02-23 06:53:00,0.72666,0.72718,0.72663,0.72718,84800001.0
2005-02-23 06:54:00,0.72715,0.72715,0.7268,0.72685,87900000.0
2005-02-23 06:55:00,0.72666,0.72719,0.72666,0.72692,121199998.0
2005-02-23 06:56:00,0.7269,0.72718,0.72688,0.72688,110599999.0
2005-02-23 06:57:00,0.72705,0.72724,0.72697,0.72721,78699999.0
2005-02-23 06:58:00,0.72695,0.72722,0.72689,0.72694,106200001.0
2005-02-23 06:59:00,0.72669,0.72699,0.72669,0.72694,57200000.0
2005-02-23 07:00:00,0.7268,0.72706,0.72671,0.72697,96000000.0
2005-02-23 07:01:00,0.72694,0.72718,0.72693,0.72695,151100001.0
2005-02-23 07:02:00,0.72694,0.72694,0.72671,0.72671,107799999.0
2005-02-23 07:03:00,0.72694,0.72721,0.72688,0.72721,83300000.0
2005-02-23 07:04:00,0.72683,0.72687,0.72676,0.72676,111000000.0
2005-02-23 07:05:00,0.72681,0.72691,0.72669,0.72683,120899998.0
2005-02-23 07:06:00,0.72666,0.72689,0.72666,0.72673,91200001.0
2005-02-23 07:07:00,0.72674,0.72691,0.72663,0.72683,93300000.0
2005-02-23 07:08:00,0.72695,0.72695,0.72657,0.72678,120000001.0
2005-02-23 07:09:00,0.72664,0.72683,0.7266,0.72671,94500002.0
2005-02-23 07:10:00,0.72677,0.72678,0.72664,0.72674,141200001.0
2005-02-23 07:11:00,0.7268,0.72699,0.72647,0.72687,120199999.0
2005-02-23 07:12:00,0.72666,0.7268,0.72661,0.72663,128500001.0
2005-02-23 07:13:00,0.72689,0.72689,0.72666,0.72686,51800000.0
2005-02-23 07:14:00,0.72685,0.72685,0.72655,0.72667,68300000.0
2005-02-23 07:15:00,0.72669,0.72679,0.72663,0.72668,172200000.0
2005-02-23 07:16:00,0.72666,0.72687,0.72656,0.72687,41400000.0
2005-02-23 07:17:00,0.72673,0.72678,0.72658,0.7267,161600000.0
2005-02-23 07:18:00,0.72668,0.72684,0.72661,0.7268,176899999.0
2005-02-23 07:19:00,0.72684,0.72689,0.72642,0.72642,86100000.0
2005-02-23 07:20:00,0.72646,0.72697,0.72646,0.72677,90199999.0
2005-02-23 07:21:00,0.72653,0.72677,0.72653,0.72677,119099998.0
2005-02-23 07:22:00,0.72679,0.72691,0.72664,0.72691,121900001.0
2005-02-23 07:23:00,0.72673,0.72694,0.72671,0.72694,68600000.0
2005-02-23 07:24:00,0.72662,0.72695,0.72662,0.72682,111399998.0
2005-02-23 07:25:00,0.72693,0.72693,0.72656,0.72664,84700001.0
2005-02-23 07:26:00,0.72651,0.72678,0.72651,0.72672,80199999.0
2005-02-23 07:27:00,0.72697,0.72699,0.72658,0.7267,81700000.0
2005-02-23 07:28:00,0.72668,0.72679,0.72661,0.72674,95699999.0
2005-02-23 07:29:00,0.72666,0.72672,0.72643,0.72672,100399998.0
2005-02-23 07:30:00,0.72679,0.72691,0.72675,0.72676,41399999.0
2005-02-23 07:31:00,0.7267,0.72686,0.72654,0.72686,66100000.0
2005-02-23 07:32:00,0.72699,0.72699,0.72662,0.72663,108900000.0
2005-02-23 07:33:00,0.72665,0.72693,0.72664,0.72664,83200001.0
2005-02-23 07:34:00,0.72667,0.72692,0.72635,0.72635,51000000.0
2005-02-23 07:35:00,0.72664,0.72686,0.72664,0.72679,54600000.0
2005-02-23 07:36:00,0.72694,0.72708,0.72673,0.72708,80900000.0
2005-02-23 07:37:00,0.727,0.727,0.72672,0.72674,133600000.0
2005-02-23 07:38:00,0.72669,0.72686,0.72659,0.72668,99699998.0
2005-02-23 07:39:00,0.72679,0.72687,0.72653,0.72687,74400000.0
2005-02-23 07:40:00,0.72671,0.72704,0.72658,0.72674,123099998.0
2005-02-23 07:41:00,0.72642,0.7266,0.72637,0.7266,93899999.0
2005-02-23 07:42:00,0.7267,0.7267,0.72633,0.72633,156800001.0
2005-02-23 07:43:00,0.72638,0.72641,0.72622,0.72622,119600000.0
2005-02-23 07:44:00,0.7264,0.72679,0.72627,0.72655,106199999.0
2005-02-23 07:45:00,0.72667,0.72679,0.72651,0.72651,92599999.0
2005-02-23 07:46:00,0.72664,0.72682,0.72648,0.72668,59300000.0
2005-02-23 07:47:00,0.72653,0.72694,0.72643,0.72694,74500000.0
2005-02-23 07:48:00,0.72691,0.72691,0.72645,0.72669,77400000.0
2005-02-23 07:49:00,0.72696,0.72696,0.72669,0.72678,89899998.0
2005-02-23 07:50:00,0.72648,0.72686,0.72644,0.72669,101399999.0
2005-02-23 07:51:00,0.72666,0.72674,0.72644,0.72644,140600000.0
2005-02-23 07:52:00,0.72674,0.72674,0.72646,0.72654,95200001.0
2005-02-23 07:53:00,0.72664,0.72669,0.72612,0.72612,113600001.0
2005-02-23 07:54:00,0.72621,0.72654,0.72609,0.72654,102900001.0
2005-02-23 07:55:00,0.72624,0.72643,0.72602,0.72602,64200000.0
2005-02-23 07:56:00,0.72654,0.72655,0.72622,0.72622,81800001.0
2005-02-23 07:57:00,0.72649,0.72655,0.72627,0.72646,145700000.0
2005-02-23 07:58:00,0.72647,0.72649,0.72627,0.72637,84299999.0
2005-02-23 07:59:00,0.7264,0.72644,0.72624,0.72642,127700000.0
2005-02-23 08:00:00,0.72599,0.72655,0.72599,0.7263,121700003.0
2005-02-23 08:01:00,0.72613,0.72623,0.72611,0.7262,65400000.0
2005-02-23 08:02:00,0.72627,0.72628,0.72604,0.72619,103200000.0
2005-02-23 08:03:00,0.7262,0.72644,0.7262,0.72644,61499999.0
2005-02-23 08:04:00,0.72622,0.72647,0.72614,0.72639,131599999.0
2005-02-23 08:05:00,0.72636,0.7265,0.72621,0.72621,105899997.0
2005-02-23 08:06:00,0.72631,0.72646,0.72612,0.72623,142999999.0
2005-02-23 08:07:00,0.72642,0.72664,0.72625,0.72634,65700000.0
2005-02-23 08:08:00,0.72635,0.72651,0.7263,0.7263,107200000.0
2005-02-23 08:09:00,0.72656,0.72656,0.72619,0.72641,84600000.0
2005-02-23 08:10:00,0.7262,0.72658,0.7262,0.72643,63800000.0
2005-02-23 08:11:00,0.72641,0.7266,0.72627,0.72637,75400001.0
2005-02-23 08:12:00,0.72634,0.7266,0.72618,0.72653,100400001.0
2005-02-23 08:13:00,0.72634,0.72663,0.72625,0.72663,87400000.0
2005-02-23 08:14:00,0.72634,0.72666,0.72621,0.72666,68600000.0
2005-02-23 08:15:00,0.72629,0.72635,0.72613,0.72628,108499998.0
2005-02-23 08:16:00,0.72647,0.72647,0.72623,0.72634,63100000.0
2005-02-23 08:17:00,0.72624,0.72646,0.72616,0.72645,125099999.0
2005-02-23 08:18:00,0.72626,0.7266,0.72626,0.72642,105599999.0
2005-02-23 08:19:00,0.72656,0.72656,0.72615,0.72618,86600001.0
2005-02-23 08:20:00,0.72641,0.72644,0.72627,0.72632,143299999.0
2005-02-23 08:21:00,0.72634,0.72653,0.72602,0.72602,123600004.0
2005-02-23 08:22:00,0.7266,0.7266,0.72631,0.72641,92299999.0
2005-02-23 08:23:00,0.72643,0.72654,0.7262,0.72639,95599998.0
2005-02-23 08:24:00,0.72624,0.72635,0.72614,0.72635,70900001.0
2005-02-23 08:25:00,0.72629,0.72647,0.72614,0.72627,122400000.0
2005-02-23 08:26:00,0.72622,0.7263,0.72607,0.72615,117100000.0
2005-02-23 08:27:00,0.72633,0.72644,0.72622,0.72634,121900000.0
2005-02-23 08:28:00,0.72658,0.72658,0.72619,0.72619,45000001.0
2005-02-23 08:29:00,0.72635,0.72647,0.72634,0.72646,128999999.0
2005-02-23 08:30:00,0.72631,0.72646,0.72622,0.72622,95300001.0
2005-02-23 08:31:00,0.72624,0.72646,0.72611,0.72646,62699999.0
2005-02-23 08:32:00,0.72663,0.72672,0.72634,0.72663,142100000.0
2005-02-23 08:33:00,0.72634,0.72678,0.72634,0.72666,64300001.0
2005-02-23 08:34:00,0.72676,0.72693,0.72652,0.72663,72200001.0
2005-02-23 08:35:00,0.72699,0.72699,0.72668,0.72668,42600000.0
2005-02-23 08:36:00,0.72651,0.72683,0.72651,0.7268,54000000.0
2005-02-23 08:37:00,0.72687,0.72708,0.72673,0.72708,97899999.0
2005-02-23 08:38:00,0.72721,0.72733,0.7271,0.72716,136900001.0
2005-02-23 08:39:00,0.72707,0.72716,0.72688,0.72688,67000001.0
2005-02-23 08:40:00,0.72693,0.72725,0.72692,0.72709,83599999.0
2005-02-23 08:41:00,0.72693,0.72725,0.72686,0.72716,86600000.0
2005-02-23 08:42:00,0.72709,0.72715,0.72687,0.72706,82100000.0
2005-02-23 08:43:00,0.72683,0.72734,0.72677,0.72726,113399998.0
2005-02-23 08:44:00,0.72706,0.72724,0.72706,0.7271,72100000.0
2005-02-23 08:45:00,0.72712,0.72714,0.72686,0.72702,142800000.0
2005-02-23 08:46:00,0.72729,0.72729,0.7268,0.72684,51499999.0
2005-02-23 08:47:00,0.72695,0.72712,0.72669,0.72697,91799999.0
2005-02-23 08:48:00,0.72701,0.7272,0.72699,0.72704,83000000.0
2005-02-23 08:49:00,0.72685,0.72709,0.72675,0.72709,67900000.0
2005-02-23 08:50:00,0.72728,0.72736,0.72695,0.72709,78600000.0
2005-02-23 08:51:00,0.72709,0.72713,0.72678,0.72697,147900000.0
2005-02-23 08:52:00,0.72682,0.72708,0.72682,0.72689,105599999.0
2005-02-23 08:53:00,0.72697,0.72706,0.72679,0.72685,101599998.0
2005-02-23 08:54:00,0.72686,0.72701,0.72682,0.72683,99500000.0
2005-02-23 08:55:00,0.72714,0.72714,0.72696,0.72702,73200001.0
2005-02-23 08:56:00,0.72705,0.72707,0.72657,0.72683,100000000.0
2005-02-23 08:57:00,0.72694,0.72703,0.72666,0.7268,147699998.0
2005-02-23 08:58:00,0.72688,0.72699,0.72674,0.7268,77500000.0
2005-02-23 08:59:00,0.72681,0.72687,0.72665,0.72687,68999998.0
2005-02-23 09:00:00,0.72688,0.72715,0.72681,0.72715,79700000.0
2005-02-23 09:01:00,0.72688,0.72695,0.72673,0.72683,106599999.0
2005-02-23 09:02:00,0.72684,0.72695,0.72669,0.72695,107399999.0
2005-02-23 09:03:00,0.72678,0.72678,0.72655,0.72677,62899999.0
2005-02-23 09:04:00,0.727,0.727,0.72671,0.72693,114300000.0
2005-02-23 09:05:00,0.72653,0.7268,0.72645,0.7268,65399999.0
2005-02-23 09:06:00,0.72671,0.72686,0.7266,0.72675,93300000.0
2005-02-23 09:07:00,0.72667,0.72674,0.7264,0.72654,111200001.0
2005-02-23 09:08:00,0.7267,0.7267,0.72642,0.72653,77399999.0
2005-02-23 09:09:00,0.72659,0.72668,0.72635,0.72635,115900001.0
2005-02-23 09:10:00,0.72639,0.7267,0.72635,0.7267,103500003.0
2005-02-23 09:11:00,0.72655,0.72684,0.7264,0.72684,68699998.0
2005-02-23 09:12:00,0.72655,0.72671,0.72635,0.72641,75500000.0
2005-02-23 09:13:00,0.72662,0.72669,0.72641,0.72652,102400000.0
2005-02-23 09:14:00,0.72651,0.72656,0.72622,0.72635,89099999.0
2005-02-23 09:15:00,0.72629,0.72652,0.72624,0.72649,109400002.0
2005-02-23 09:16:00,0.72639,0.72651,0.72629,0.72644,82400000.0
2005-02-23 09:17:00,0.72628,0.72645,0.72613,0.72613,93899999.0
2005-02-23 09:18:00,0.7262,0.72634,0.72611,0.72634,86700000.0
2005-02-23 09:19:00,0.72638,0.72651,0.7262,0.72628,144299999.0
2005-02-23 09:20:00,0.7259,0.72636,0.7259,0.72634,94700001.0
2005-02-23 09:21:00,0.72602,0.72643,0.72602,0.72623,70999999.0
2005-02-23 09:22:00,0.72641,0.72644,0.72619,0.72644,110500000.0
2005-02-23 09:23:00,0.72632,0.72634,0.72613,0.72625,118000000.0
2005-02-23 09:24:00,0.72609,0.72627,0.72608,0.72627,43000000.0
2005-02-23 09:25:00,0.72616,0.72642,0.72616,0.7264,83699999.0
2005-02-23 09:26:00,0.72628,0.72648,0.72618,0.72648,49200000.0
2005-02-23 09:27:00,0.72642,0.72655,0.72626,0.7263,59100000.0
2005-02-23 09:28:00,0.72644,0.72661,0.72637,0.72644,96800001.0
2005-02-23 09:29:00,0.72651,0.72652,0.72628,0.72643,99900000.0
2005-02-23 09:30:00,0.72616,0.72634,0.72606,0.72607,134799999.0
2005-02-23 09:31:00,0.7259,0.72608,0.72587,0.72608,135200001.0
2005-02-23 09:32:00,0.72606,0.72626,0.72601,0.72624,113299999.0
2005-02-23 09:33:00,0.72632,0.72632,0.72611,0.72623,108700000.0
2005-02-23 09:34:00,0.72616,0.72616,0.7259,0.72593,97200001.0
2005-02-23 09:35:00,0.72599,0.72603,0.72581,0.726,110800000.0
2005-02-23 09:36:00,0.72604,0.72654,0.72604,0.7263,131000000.0
2005-02-23 09:37:00,0.72621,0.72621,0.72584,0.72584,63400000.0
2005-02-23 09:38:00,0.72628,0.72628,0.72597,0.72613,75100000.0
2005-02-23 09:39:00,0.72618,0.72638,0.726,0.72638,97600000.0
2005-02-23 09:40:00,0.72638,0.72647,0.72627,0.72647,77299999.0
2005-02-23 09:41:00,0.72634,0.72659,0.72627,0.72654,115200000.0
2005-02-23 09:42:00,0.72621,0.72632,0.72599,0.7262,99599999.0
2005-02-23 09:43:00,0.7262,0.7265,0.7262,0.7264,107100002.0
2005-02-23 09:44:00,0.72629,0.72642,0.72617,0.72636,131900000.0
2005-02-23 09:45:00,0.72642,0.72643,0.72614,0.72632,81900000.0
2005-02-23 09:46:00,0.72623,0.72632,0.7261,0.72616,81200001.0
2005-02-23 09:47:00,0.72587,0.7262,0.72586,0.7262,136499999.0
2005-02-23 09:48:00,0.72583,0.72603,0.72568,0.72591,129799996.0
2005-02-23 09:49:00,0.72576,0.72605,0.72575,0.72575,110900003.0
2005-02-23 09:50:00,0.72568,0.72606,0.72568,0.72603,58300000.0
2005-02-23 09:51:00,0.72587,0.72599,0.72557,0.72589,75599999.0
2005-02-23 09:52:00,0.72579,0.72588,0.72573,0.72586,105500002.0
2005-02-23 09:53:00,0.7259,0.72606,0.7258,0.72594,117099999.0
2005-02-23 09:54:00,0.72558,0.72603,0.72552,0.72603,114900000.0
2005-02-23 09:55:00,0.72605,0.72614,0.72573,0.72598,100399998.0
2005-02-23 09:56:00,0.72581,0.72596,0.7257,0.7257,78000000.0
2005-02-23 09:57:00,0.72558,0.72585,0.72558,0.72569,69000000.0
2005-02-23 09:58:00,0.72583,0.72588,0.72569,0.72573,106899998.0
2005-02-23 09:59:00,0.72544,0.72578,0.72544,0.72578,63900000.0
2005-02-23 10:00:00,0.72561,0.72582,0.72552,0.72576,84299999.0
2005-02-23 10:01:00,0.72576,0.72588,0.72556,0.72588,92600000.0
2005-02-23 10:02:00,0.72576,0.7259,0.72567,0.7258,96400000.0
2005-02-23 10:03:00,0.72576,0.72594,0.72558,0.72594,124900001.0
2005-02-23 10:04:00,0.72574,0.72595,0.72564,0.72573,113900000.0
2005-02-23 10:05:00,0.72566,0.7258,0.72532,0.72554,84399999.0
2005-02-23 10:06:00,0.72568,0.72579,0.72548,0.72579,131100001.0
2005-02-23 10:07:00,0.72582,0.72582,0.72562,0.72572,109800001.0
2005-02-23 10:08:00,0.72579,0.72602,0.72579,0.72589,56300000.0
2005-02-23 10:09:00,0.7256,0.7259,0.7256,0.72577,147600000.0
2005-02-23 10:10:00,0.7257,0.72599,0.72565,0.7259,114299999.0
2005-02-23 10:11:00,0.72586,0.72586,0.72551,0.72575,88599999.0
2005-02-23 10:12:00,0.72569,0.72583,0.72558,0.72558,68699999.0
2005-02-23 10:13:00,0.72574,0.72584,0.72546,0.72552,67700001.0
2005-02-23 10:14:00,0.72564,0.72568,0.72532,0.72539,91500000.0
2005-02-23 10:15:00,0.72534,0.72546,0.72508,0.72536,83499999.0
2005-02-23 10:16:00,0.72541,0.72561,0.72526,0.72527,94900000.0
2005-02-23 10:17:00,0.72547,0.72554,0.72529,0.72543,93900001.0
2005-02-23 10:18:00,0.72558,0.72558,0.72507,0.72543,126700001.0
2005-02-23 10:19:00,0.72561,0.72564,0.72521,0.72521,75700000.0
2005-02-23 10:20:00,0.72544,0.72559,0.72519,0.72557,160700001.0
2005-02-23 10:21:00,0.72538,0.72559,0.72526,0.72555,104800000.0
2005-02-23 10:22:00,0.72556,0.72562,0.72533,0.72542,98500000.0
2005-02-23 10:23:00,0.72545,0.72562,0.72529,0.72558,127700000.0
2005-02-23 10:24:00,0.72571,0.72578,0.72523,0.72523,63400001.0
2005-02-23 10:25:00,0.72533,0.72552,0.72527,0.72552,81900001.0
2005-02-23 10:26:00,0.72543,0.72555,0.72532,0.7254,107100001.0
2005-02-23 10:27:00,0.7255,0.7255,0.7253,0.72537,167100001.0
2005-02-23 10:28:00,0.7256,0.7256,0.72534,0.72536,85100000.0
2005-02-23 10:29:00,0.72534,0.72534,0.72512,0.72525,127700001.0
2005-02-23 10:30:00,0.7254,0.72559,0.72528,0.7255,91600000.0
2005-02-23 10:31:00,0.72533,0.72556,0.72525,0.72556,84399999.0
2005-02-23 10:32:00,0.72523,0.72536,0.72517,0.72532,132000002.0
2005-02-23 10:33:00,0.72553,0.72557,0.72521,0.72523,163500000.0
2005-02-23 10:34:00,0.72547,0.72559,0.72523,0.72537,56100000.0
2005-02-23 10:35:00,0.72536,0.72568,0.72526,0.72568,69999999.0
2005-02-23 10:36:00,0.72541,0.72541,0.72523,0.72541,81600001.0
2005-02-23 10:37:00,0.72521,0.72535,0.72508,0.72524,66700000.0
2005-02-23 10:38:00,0.72524,0.72524,0.7248,0.7248,46100000.0
2005-02-23 10:39:00,0.72484,0.725,0.72465,0.72474,131600001.0
2005-02-23 10:40:00,0.72465,0.72465,0.72431,0.72453,70600000.0
2005-02-23 10:41:00,0.72425,0.72456,0.72417,0.72453,82300000.0
2005-02-23 10:42:00,0.7244,0.72461,0.72421,0.72446,135900002.0
2005-02-23 10:43:00,0.7246,0.72472,0.72444,0.72468,77100000.0
2005-02-23 10:44:00,0.72474,0.72486,0.72447,0.72486,114100000.0
2005-02-23 10:45:00,0.72475,0.72483,0.72457,0.72462,138599997.0
2005-02-23 10:46:00,0.72469,0.72483,0.72462,0.72462,24600000.0
2005-02-23 10:47:00,0.72462,0.72493,0.72462,0.72476,127100001.0
2005-02-23 10:48:00,0.72484,0.72497,0.72469,0.72497,115299998.0
2005-02-23 10:49:00,0.72501,0.72518,0.72501,0.72516,124699998.0
2005-02-23 10:50:00,0.72506,0.72506,0.7245,0.72474,84300000.0
2005-02-23 10:51:00,0.72486,0.72506,0.7245,0.72506,65699999.0
2005-02-23 10:52:00,0.72498,0.72513,0.72485,0.72503,72900001.0
2005-02-23 10:53:00,0.72493,0.72517,0.72487,0.72517,133399998.0
2005-02-23 10:54:00,0.72522,0.72522,0.72481,0.72519,103899999.0
2005-02-23 10:55:00,0.72514,0.72534,0.72514,0.72529,57299999.0
2005-02-23 10:56:00,0.72537,0.72545,0.72513,0.7252,173500000.0
2005-02-23 10:57:00,0.72525,0.72535,0.72508,0.72508,58100000.0
2005-02-23 10:58:00,0.72513,0.72528,0.72505,0.72512,143400001.0
2005-02-23 10:59:00,0.72552,0.72552,0.725,0.72517,102399999.0
2005-02-23 11:00:00,0.72516,0.72533,0.72498,0.7253,87500000.0
2005-02-23 11:01:00,0.72541,0.72548,0.72485,0.72548,151000002.0
2005-02-23 11:02:00,0.7251,0.72533,0.72491,0.72533,129500002.0
2005-02-23 11:03:00,0.725,0.72508,0.72472,0.72472,101400001.0
2005-02-23 11:04:00,0.72485,0.72535,0.72485,0.7252,49400000.0
2005-02-23 11:05:00,0.72509,0.72517,0.72475,0.72499,90400001.0
2005-02-23 11:06:00,0.72481,0.72503,0.72476,0.7249,54700000.0
2005-02-23 11:07:00,0.72504,0.72514,0.72494,0.72503,104899997.0
2005-02-23 11:08:00,0.72493,0.72511,0.72476,0.72499,176300000.0
2005-02-23 11:09:00,0.72478,0.7249,0.72468,0.7249,89700000.0
2005-02-23 11:10:00,0.72486,0.725,0.72475,0.72491,109600000.0
2005-02-23 11:11:00,0.72503,0.72536,0.72503,0.72536,115400001.0
2005-02-23 11:12:00,0.72515,0.72536,0.72493,0.72536,87300000.0
2005-02-23 11:13:00,0.72549,0.72562,0.7254,0.72544,157500002.0
2005-02-23 11:14:00,0.72546,0.72554,0.72524,0.72538,113700000.0
2005-02-23 11:15:00,0.7256,0.72564,0.72525,0.7253,88500001.0
2005-02-23 11:16:00,0.72544,0.72549,0.72506,0.72549,105200000.0
2005-02-23 11:17:00,0.7255,0.72565,0.72535,0.72544,104200000.0
2005-02-23 11:18:00,0.72539,0.72546,0.72515,0.7254,83999999.0
2005-02-23 11:19:00,0.72521,0.7256,0.72517,0.72536,103000001.0
2005-02-23 11:20:00,0.72546,0.72546,0.72521,0.72539,63200000.0
2005-02-23 11:21:00,0.7255,0.72551,0.72504,0.72504,115899999.0
2005-02-23 11:22:00,0.72533,0.72545,0.72511,0.72545,139000001.0
2005-02-23 11:23:00,0.72559,0.72559,0.72538,0.72544,105500001.0
2005-02-23 11:24:00,0.72525,0.72544,0.7252,0.72533,154900000.0
2005-02-23 11:25:00,0.7252,0.72536,0.72506,0.72506,94699998.0
2005-02-23 11:26:00,0.72517,0.72545,0.72517,0.72534,85600000.0
2005-02-23 11:27:00,0.7255,0.7255,0.72522,0.72527,149200001.0
2005-02-23 11:28:00,0.72514,0.72536,0.72504,0.72527,151699999.0
2005-02-23 11:29:00,0.72589,0.72589,0.72543,0.72557,83300000.0
2005-02-23 11:30:00,0.72525,0.72568,0.72523,0.72568,83600000.0
2005-02-23 11:31:00,0.72557,0.72557,0.7252,0.72527,83799999.0
2005-02-23 11:32:00,0.72546,0.72567,0.72537,0.72557,116700000.0
2005-02-23 11:33:00,0.72568,0.726,0.72562,0.726,127399998.0
2005-02-23 11:34:00,0.72582,0.72586,0.72563,0.72577,103700000.0
2005-02-23 11:35:00,0.72586,0.72586,0.72558,0.72579,95200000.0
2005-02-23 11:36:00,0.72571,0.72572,0.72527,0.72527,48700000.0
2005-02-23 11:37:00,0.72575,0.72575,0.72546,0.7257,39900000.0
2005-02-23 11:38:00,0.72573,0.72582,0.72544,0.72582,151899999.0
2005-02-23 11:39:00,0.72548,0.72588,0.72548,0.72572,86900001.0
2005-02-23 11:40:00,0.7255,0.72598,0.7255,0.72598,107200001.0
2005-02-23 11:41:00,0.72572,0.72572,0.72545,0.72548,152299999.0
2005-02-23 11:42:00,0.72571,0.72571,0.72542,0.72558,160999998.0
2005-02-23 11:43:00,0.72555,0.72565,0.72533,0.72538,153000002.0
2005-02-23 11:44:00,0.72542,0.7255,0.7252,0.72523,107600000.0
2005-02-23 11:45:00,0.72498,0.72522,0.72485,0.72501,101400000.0
2005-02-23 11:46:00,0.72488,0.72488,0.72453,0.72467,139200002.0
2005-02-23 11:47:00,0.72496,0.72521,0.72486,0.72493,86499999.0
2005-02-23 11:48:00,0.72489,0.72507,0.72483,0.72483,91799999.0
2005-02-23 11:49:00,0.72479,0.72498,0.72479,0.72497,174599996.0
2005-02-23 11:50:00,0.72498,0.72505,0.72489,0.7249,120100001.0
2005-02-23 11:51:00,0.72507,0.72515,0.72484,0.72484,95800000.0
2005-02-23 11:52:00,0.72499,0.72504,0.72473,0.72476,122300000.0
2005-02-23 11:53:00,0.7248,0.72507,0.7248,0.72497,81399999.0
2005-02-23 11:54:00,0.72496,0.72501,0.72457,0.72483,81300001.0
2005-02-23 11:55:00,0.72504,0.72515,0.72478,0.72478,96600002.0
2005-02-23 11:56:00,0.7249,0.7249,0.72471,0.72474,80799999.0
2005-02-23 11:57:00,0.72507,0.72527,0.72507,0.72513,86900001.0
2005-02-23 11:58:00,0.72507,0.72519,0.72487,0.72519,61300001.0
2005-02-23 11:59:00,0.72505,0.7251,0.72493,0.72498,117800000.0
2005-02-23 12:00:00,0.72539,0.72543,0.72504,0.72504,50100001.0
2005-02-23 12:01:00,0.72519,0.72528,0.72503,0.72505,124100000.0
2005-02-23 12:02:00,0.72535,0.72544,0.72505,0.72521,114399998.0
2005-02-23 12:03:00,0.72519,0.72547,0.72514,0.7252,121799998.0
2005-02-23 12:04:00,0.72529,0.72529,0.725,0.72517,55600000.0
2005-02-23 12:05:00,0.72521,0.72543,0.72521,0.72542,95400000.0
2005-02-23 12:06:00,0.72526,0.72544,0.72507,0.72544,87399999.0
2005-02-23 12:07:00,0.7252,0.72531,0.72507,0.72522,171699998.0
2005-02-23 12:08:00,0.72523,0.72523,0.72501,0.72501,82900000.0
2005-02-23 12:09:00,0.72543,0.72543,0.72484,0.72485,92900002.0
2005-02-23 12:10:00,0.72532,0.72532,0.72507,0.72525,106400001.0
2005-02-23 12:11:00,0.72515,0.72552,0.72515,0.72552,52100000.0
2005-02-23 12:12:00,0.7253,0.72548,0.72511,0.72525,115000000.0
2005-02-23 12:13:00,0.72548,0.72568,0.72546,0.72568,53300000.0
2005-02-23 12:14:00,0.72597,0.72597,0.72518,0.72519,117399997.0
2005-02-23 12:15:00,0.72522,0.72538,0.7251,0.72538,85399999.0
2005-02-23 12:16:00,0.72544,0.72544,0.72525,0.72537,77000000.0
2005-02-23 12:17:00,0.72521,0.72537,0.725,0.725,91500000.0
2005-02-23 12:18:00,0.72516,0.72529,0.72507,0.72526,97200000.0
2005-02-23 12:19:00,0.72536,0.72548,0.72528,0.72542,92500000.0
2005-02-23 12:20:00,0.72551,0.72551,0.72526,0.72537,138600002.0
2005-02-23 12:21:00,0.72522,0.72537,0.72494,0.72537,99100000.0
2005-02-23 12:22:00,0.72528,0.72556,0.72516,0.72556,64500001.0
2005-02-23 12:23:00,0.72525,0.72541,0.72523,0.72541,92100000.0
2005-02-23 12:24:00,0.7253,0.72574,0.7253,0.72563,80199999.0
2005-02-23 12:25:00,0.72543,0.72543,0.72528,0.72541,68600000.0
2005-02-23 12:26:00,0.72536,0.72554,0.72525,0.72535,98299999.0
2005-02-23 12:27:00,0.72524,0.72542,0.72512,0.72512,101200000.0
2005-02-23 12:28:00,0.72498,0.72531,0.72498,0.72513,142400000.0
2005-02-23 12:29:00,0.72508,0.72553,0.72508,0.7254,138899999.0
2005-02-23 12:30:00,0.72542,0.7255,0.72505,0.72505,145599999.0
2005-02-23 12:31:00,0.72539,0.72539,0.72509,0.72518,78499999.0
2005-02-23 12:32:00,0.72541,0.72541,0.72497,0.72526,111099999.0
2005-02-23 12:33:00,0.72526,0.72536,0.72515,0.72517,166299999.0
2005-02-23 12:34:00,0.72506,0.72533,0.72506,0.7252,127700001.0
2005-02-23 12:35:00,0.72523,0.72551,0.72522,0.72551,81999999.0
2005-02-23 12:36:00,0.72514,0.72527,0.72492,0.72514,110500000.0
2005-02-23 12:37:00,0.72516,0.72536,0.72501,0.72536,70500000.0
2005-02-23 12:38:00,0.72522,0.72539,0.7251,0.72535,86300000.0
2005-02-23 12:39:00,0.72537,0.72537,0.72495,0.72514,104200001.0
2005-02-23 12:40:00,0.72487,0.72532,0.72487,0.72531,172100000.0
2005-02-23 12:41:00,0.7252,0.72528,0.72508,0.72508,166399998.0
2005-02-23 12:42:00,0.72502,0.72539,0.72502,0.7253,128699999.0
2005-02-23 12:43:00,0.72505,0.72517,0.72495,0.72495,162099996.0
2005-02-23 12:44:00,0.72493,0.72514,0.72493,0.72514,16000000.0
2005-02-23 12:45:00,0.7249,0.72518,0.72486,0.72491,137500002.0
2005-02-23 12:46:00,0.72499,0.72521,0.72475,0.72475,74100000.0
2005-02-23 12:47:00,0.72492,0.72498,0.72492,0.72498,12500000.0
2005-02-23 12:48:00,0.72506,0.72506,0.72485,0.72491,80299999.0
2005-02-23 12:49:00,0.72526,0.72526,0.7249,0.72508,64899999.0
2005-02-23 12:50:00,0.72493,0.72522,0.72493,0.72515,106900000.0
2005-02-23 12:51:00,0.72508,0.72533,0.72491,0.72533,50199999.0
2005-02-23 12:52:00,0.72519,0.72541,0.72513,0.72523,124700000.0
2005-02-23 12:53:00,0.72523,0.72541,0.72505,0.72541,83000000.0
2005-02-23 12:54:00,0.72527,0.72542,0.72521,0.72542,103300000.0
2005-02-23 12:55:00,0.72526,0.72546,0.72509,0.72511,109800000.0
2005-02-23 12:56:00,0.7254,0.7254,0.72517,0.72518,73400001.0
2005-02-23 12:57:00,0.72504,0.72549,0.72504,0.7253,117200000.0
2005-02-23 12:58:00,0.72525,0.72534,0.72496,0.72496,128299999.0
2005-02-23 12:59:00,0.72508,0.72515,0.72502,0.72502,93499999.0
2005-02-23 13:00:00,0.72534,0.72534,0.7251,0.7251,103900000.0
2005-02-23 13:01:00,0.72528,0.72532,0.72521,0.72521,73400000.0
2005-02-23 13:02:00,0.72524,0.72527,0.72508,0.72519,145199999.0
2005-02-23 13:03:00,0.72514,0.72515,0.72476,0.72505,87900000.0
2005-02-23 13:04:00,0.7249,0.72512,0.72482,0.72507,77200000.0
2005-02-23 13:05:00,0.72514,0.72522,0.725,0.725,100799999.0
2005-02-23 13:06:00,0.72494,0.72506,0.72492,0.725,91600001.0
2005-02-23 13:07:00,0.72483,0.72509,0.72483,0.72504,132300001.0
2005-02-23 13:08:00,0.72488,0.7253,0.72486,0.72486,78199999.0
2005-02-23 13:09:00,0.7252,0.72526,0.72502,0.72506,98399999.0
2005-02-23 13:10:00,0.72519,0.72538,0.72519,0.72533,68100000.0
2005-02-23 13:11:00,0.72511,0.72541,0.72511,0.72525,96900000.0
2005-02-23 13:12:00,0.7254,0.72541,0.72515,0.72515,31200000.0
2005-02-23 13:13:00,0.72508,0.72536,0.72508,0.72536,63500000.0
2005-02-23 13:14:00,0.72529,0.72529,0.72521,0.72528,45900000.0
2005-02-23 13:15:00,0.72542,0.7256,0.72534,0.72534,132400001.0
2005-02-23 13:16:00,0.72567,0.72569,0.72535,0.72535,128299999.0
2005-02-23 13:17:00,0.72531,0.72556,0.72525,0.72525,114900000.0
2005-02-23 13:18:00,0.72511,0.72543,0.72511,0.7252,54900000.0
2005-02-23 13:19:00,0.72506,0.72527,0.72506,0.72527,41600000.0
2005-02-23 13:20:00,0.72535,0.72564,0.72531,0.72537,115900000.0
2005-02-23 13:21:00,0.72512,0.72529,0.72512,0.72527,41599999.0
2005-02-23 13:22:00,0.7253,0.72531,0.7252,0.72521,64999998.0
2005-02-23 13:23:00,0.72521,0.72558,0.72507,0.72548,186199999.0
2005-02-23 13:24:00,0.72519,0.7256,0.72518,0.72532,125899999.0
2005-02-23 13:25:00,0.72518,0.72541,0.72507,0.72539,93299999.0
2005-02-23 13:26:00,0.72524,0.72526,0.72491,0.72511,87399999.0
2005-02-23 13:27:00,0.72547,0.72554,0.72513,0.72513,52399999.0
2005-02-23 13:28:00,0.7253,0.7253,0.72507,0.72525,76800002.0
2005-02-23 13:29:00,0.72521,0.72548,0.72508,0.72548,86900000.0
2005-02-23 13:30:00,0.7252,0.72566,0.7252,0.72566,88600000.0
2005-02-23 13:31:00,0.72555,0.72555,0.72529,0.72536,52299999.0
2005-02-23 13:32:00,0.72523,0.72526,0.72515,0.72526,79800000.0
2005-02-23 13:33:00,0.72517,0.72536,0.72517,0.72536,100300001.0
2005-02-23 13:34:00,0.72532,0.72561,0.72529,0.72534,76600001.0
2005-02-23 13:35:00,0.72543,0.72552,0.72524,0.72551,68400000.0
2005-02-23 13:36:00,0.72561,0.72562,0.72533,0.72553,82199999.0
2005-02-23 13:37:00,0.72543,0.72562,0.72543,0.72555,142900000.0
2005-02-23 13:38:00,0.72535,0.72544,0.72508,0.72522,77000001.0
2005-02-23 13:39:00,0.72512,0.72526,0.72512,0.72526,66400001.0
2005-02-23 13:40:00,0.72508,0.72543,0.72501,0.72543,57999999.0
2005-02-23 13:41:00,0.72525,0.72542,0.72503,0.72542,121299998.0
2005-02-23 13:42:00,0.72517,0.72554,0.72513,0.72517,89899999.0
2005-02-23 13:43:00,0.72509,0.72542,0.72506,0.72542,71099999.0
2005-02-23 13:44:00,0.72544,0.72544,0.72521,0.72538,131800000.0
2005-02-23 13:45:00,0.72547,0.72549,0.72496,0.72503,121000000.0
2005-02-23 13:46:00,0.72515,0.72525,0.72496,0.72496,68599999.0
2005-02-23 13:47:00,0.7251,0.72554,0.7251,0.72523,84700000.0
2005-02-23 13:48:00,0.725,0.72523,0.72492,0.72501,104400001.0
2005-02-23 13:49:00,0.72501,0.72515,0.72501,0.72513,53800000.0
2005-02-23 13:50:00,0.72523,0.72523,0.72497,0.72497,25500000.0
2005-02-23 13:51:00,0.72492,0.72542,0.72492,0.72542,71200000.0
2005-02-23 13:52:00,0.72521,0.72531,0.72501,0.7253,69600000.0
2005-02-23 13:53:00,0.72512,0.72536,0.72512,0.72522,114899999.0
2005-02-23 13:54:00,0.72514,0.72525,0.72493,0.72525,105199999.0
2005-02-23 13:55:00,0.72525,0.72525,0.72475,0.72488,85100000.0
2005-02-23 13:56:00,0.72488,0.72497,0.72479,0.72483,135000000.0
2005-02-23 13:57:00,0.72504,0.72505,0.72491,0.72493,95599998.0
2005-02-23 13:58:00,0.72488,0.7249,0.72475,0.72482,151199999.0
2005-02-23 13:59:00,0.72497,0.72513,0.72497,0.72503,76100000.0
2005-02-23 14:00:00,0.72504,0.7252,0.7247,0.72511,141699998.0
2005-02-23 14:01:00,0.72516,0.72522,0.72494,0.72522,96000000.0
2005-02-23 14:02:00,0.72511,0.72514,0.72502,0.72502,85200000.0
2005-02-23 14:03:00,0.7252,0.7252,0.72496,0.72496,106800001.0
2005-02-23 14:04:00,0.72503,0.72521,0.72482,0.72521,104200001.0
2005-02-23 14:05:00,0.72509,0.7252,0.72507,0.72507,154299999.0
2005-02-23 14:06:00,0.72511,0.72518,0.7249,0.72518,137000002.0
2005-02-23 14:07:00,0.72512,0.72525,0.72512,0.72514,77399999.0
2005-02-23 14:08:00,0.72474,0.72495,0.72474,0.72493,71300001.0
2005-02-23 14:09:00,0.72496,0.72514,0.72482,0.7251,132399999.0
2005-02-23 14:10:00,0.72517,0.72517,0.72507,0.72514,63900001.0
2005-02-23 14:11:00,0.72515,0.72515,0.725,0.725,33799999.0
2005-02-23 14:12:00,0.7251,0.72525,0.72505,0.72517,100300000.0
2005-02-23 14:13:00,0.72506,0.72522,0.72494,0.72494,96799999.0
2005-02-23 14:14:00,0.72495,0.72511,0.7249,0.7249,98899999.0
2005-02-23 14:15:00,0.72509,0.72525,0.72505,0.72505,75800000.0
2005-02-23 14:16:00,0.72504,0.72514,0.72498,0.72505,110700001.0
2005-02-23 14:17:00,0.72506,0.72519,0.725,0.72506,104099999.0
2005-02-23 14:18:00,0.72498,0.72515,0.72492,0.72512,99799999.0
2005-02-23 14:19:00,0.725,0.72511,0.72495,0.7251,128699999.0
2005-02-23 14:20:00,0.725,0.72516,0.72479,0.72501,111700001.0
2005-02-23 14:21:00,0.72503,0.72505,0.72485,0.72485,116899998.0
2005-02-23 14:22:00,0.72469,0.7249,0.72469,0.7249,78499998.0
2005-02-23 14:23:00,0.72495,0.72495,0.72457,0.72457,48700000.0
2005-02-23 14:24:00,0.72462,0.72476,0.72462,0.72463,87999998.0
2005-02-23 14:25:00,0.72469,0.72485,0.72457,0.72485,168899998.0
2005-02-23 14:26:00,0.72475,0.72503,0.72475,0.72494,128100002.0
2005-02-23 14:27:00,0.72493,0.72501,0.72465,0.72465,91300002.0
2005-02-23 14:28:00,0.72472,0.72481,0.72462,0.72476,122500001.0
2005-02-23 14:29:00,0.72491,0.72491,0.72478,0.72487,70600000.0
2005-02-23 14:30:00,0.72472,0.72497,0.72472,0.72478,78999999.0
2005-02-23 14:31:00,0.72466,0.72496,0.72466,0.72482,78000001.0
2005-02-23 14:32:00,0.72483,0.72505,0.72479,0.72496,104400000.0
2005-02-23 14:33:00,0.72491,0.72506,0.72483,0.72483,83500000.0
2005-02-23 14:34:00,0.7249,0.72519,0.72485,0.72519,79800001.0
2005-02-23 14:35:00,0.72518,0.72518,0.72496,0.72502,78000000.0
2005-02-23 14:36:00,0.72506,0.72508,0.72479,0.72479,36300000.0
2005-02-23 14:37:00,0.72499,0.72504,0.7248,0.7248,53500000.0
2005-02-23 14:38:00,0.72485,0.72497,0.72478,0.72487,187399998.0
2005-02-23 14:39:00,0.72511,0.72516,0.725,0.7251,106600001.0
2005-02-23 14:40:00,0.72513,0.72513,0.72479,0.72496,92899998.0
2005-02-23 14:41:00,0.72504,0.72511,0.72495,0.72495,82900000.0
2005-02-23 14:42:00,0.72494,0.72517,0.72483,0.72487,110600002.0
2005-02-23 14:43:00,0.72492,0.72524,0.72492,0.72513,91300000.0
2005-02-23 14:44:00,0.72495,0.72496,0.72469,0.7248,65300000.0
2005-02-23 14:45:00,0.72504,0.72521,0.72504,0.72517,78799999.0
2005-02-23 14:46:00,0.72519,0.72525,0.72501,0.72501,74000001.0
2005-02-23 14:47:00,0.72506,0.7254,0.72495,0.72506,144399999.0
2005-02-23 14:48:00,0.72514,0.72527,0.72504,0.72504,77800002.0
2005-02-23 14:49:00,0.72504,0.72518,0.72498,0.72511,77900000.0
2005-02-23 14:50:00,0.72508,0.72516,0.72506,0.72515,96599999.0
2005-02-23 14:51:00,0.72501,0.72511,0.72489,0.72497,129700001.0
2005-02-23 14:52:00,0.72509,0.72509,0.72478,0.72478,104499998.0
2005-02-23 14:53:00,0.72489,0.72493,0.72467,0.72484,102400000.0
2005-02-23 14:54:00,0.72486,0.72501,0.72461,0.72472,108000001.0
2005-02-23 14:55:00,0.72447,0.72466,0.72447,0.72452,72700000.0
2005-02-23 14:56:00,0.72448,0.72461,0.72427,0.7244,79900000.0
2005-02-23 14:57:00,0.72449,0.7245,0.72437,0.7244,144800000.0
2005-02-23 14:58:00,0.72427,0.72427,0.72409,0.72409,89399999.0
2005-02-23 14:59:00,0.72422,0.72432,0.72412,0.7243,94999999.0
2005-02-23 15:00:00,0.72418,0.72418,0.72395,0.724,90300000.0
2005-02-23 15:01:00,0.72385,0.72413,0.72378,0.72406,122900000.0
2005-02-23 15:02:00,0.72396,0.72399,0.72379,0.72379,79600000.0
2005-02-23 15:03:00,0.72414,0.7243,0.72408,0.72419,61700000.0
2005-02-23 15:04:00,0.72426,0.72438,0.72419,0.72419,92600000.0
2005-02-23 15:05:00,0.72415,0.72449,0.72407,0.72449,58800000.0
2005-02-23 15:06:00,0.72453,0.72474,0.72432,0.72436,135000000.0
2005-02-23 15:07:00,0.7244,0.72458,0.7243,0.72434,135799998.0
2005-02-23 15:08:00,0.72422,0.72449,0.72422,0.72423,146000000.0
2005-02-23 15:09:00,0.7244,0.7244,0.7241,0.7241,88999998.0
2005-02-23 15:10:00,0.72432,0.72439,0.72421,0.72421,123799999.0
2005-02-23 15:11:00,0.72413,0.72427,0.72398,0.72401,122499999.0
2005-02-23 15:12:00,0.72422,0.72439,0.72413,0.72432,107799999.0
2005-02-23 15:13:00,0.72434,0.72442,0.72415,0.72434,92199999.0
2005-02-23 15:14:00,0.72457,0.7246,0.72423,0.72438,87700001.0
2005-02-23 15:15:00,0.72432,0.7244,0.72408,0.72428,91700000.0
2005-02-23 15:16:00,0.72437,0.72447,0.7242,0.72444,105600002.0
2005-02-23 15:17:00,0.72445,0.72445,0.7242,0.72444,81099999.0
2005-02-23 15:18:00,0.72441,0.7245,0.72424,0.72431,87799999.0
2005-02-23 15:19:00,0.72459,0.7246,0.72433,0.72451,118200000.0
2005-02-23 15:20:00,0.72468,0.72472,0.7246,0.7246,123399999.0
2005-02-23 15:21:00,0.72458,0.72464,0.72448,0.72461,68200000.0
2005-02-23 15:22:00,0.7245,0.72468,0.72434,0.72466,107600000.0
2005-02-23 15:23:00,0.72459,0.72467,0.72445,0.72445,82600000.0
2005-02-23 15:24:00,0.7249,0.7249,0.72452,0.72465,146200000.0
2005-02-23 15:25:00,0.72457,0.72457,0.72435,0.7244,120500000.0
2005-02-23 15:26:00,0.7244,0.72456,0.7241,0.72418,70899999.0
2005-02-23 15:27:00,0.72416,0.72441,0.72414,0.72433,82399999.0
2005-02-23 15:28:00,0.72436,0.72436,0.72413,0.72415,79200001.0
2005-02-23 15:29:00,0.72435,0.72479,0.72435,0.72448,124099998.0
2005-02-23 15:30:00,0.72465,0.72484,0.72457,0.72484,47800000.0
2005-02-23 15:31:00,0.72493,0.72511,0.72472,0.72495,67600000.0
2005-02-23 15:32:00,0.72474,0.72501,0.72464,0.72499,159200000.0
2005-02-23 15:33:00,0.72516,0.72534,0.7247,0.7247,44800000.0
2005-02-23 15:34:00,0.72473,0.72489,0.72449,0.72464,83100000.0
2005-02-23 15:35:00,0.72458,0.72461,0.72442,0.72442,95700000.0
2005-02-23 15:36:00,0.72454,0.72462,0.72444,0.72446,89200000.0
2005-02-23 15:37:00,0.72461,0.72514,0.72451,0.72514,127899996.0
2005-02-23 15:38:00,0.72512,0.72513,0.72486,0.72486,149100001.0
2005-02-23 15:39:00,0.72509,0.72514,0.72482,0.72508,105400000.0
2005-02-23 15:40:00,0.72534,0.72572,0.72528,0.72531,87600001.0
2005-02-23 15:41:00,0.7256,0.72562,0.72506,0.72506,57300000.0
2005-02-23 15:42:00,0.72512,0.72525,0.72503,0.72507,104100000.0
2005-02-23 15:43:00,0.72529,0.72532,0.72512,0.72532,59700000.0
2005-02-23 15:44:00,0.72531,0.72538,0.72504,0.72504,129799998.0
2005-02-23 15:45:00,0.72502,0.7253,0.72502,0.7253,71700000.0
2005-02-23 15:46:00,0.72555,0.72568,0.72541,0.7255,66200000.0
2005-02-23 15:47:00,0.7258,0.72595,0.72569,0.72593,178999996.0
2005-02-23 15:48:00,0.72628,0.72652,0.72613,0.72626,125400001.0
2005-02-23 15:49:00,0.7263,0.72647,0.72628,0.72628,112700001.0
2005-02-23 15:50:00,0.72623,0.7263,0.72617,0.72626,132300000.0
2005-02-23 15:51:00,0.7264,0.72648,0.72623,0.72638,95799999.0
2005-02-23 15:52:00,0.7262,0.72622,0.72606,0.72611,99499999.0
2005-02-23 15:53:00,0.72601,0.72632,0.72577,0.72632,115699997.0
2005-02-23 15:54:00,0.72628,0.72631,0.72595,0.72631,90099998.0
2005-02-23 15:55:00,0.72614,0.72628,0.7261,0.72628,62300000.0
2005-02-23 15:56:00,0.72599,0.72614,0.72599,0.7261,64500000.0
2005-02-23 15:57:00,0.726,0.72622,0.726,0.7262,94800001.0
2005-02-23 15:58:00,0.72662,0.72749,0.72662,0.72749,78600000.0
2005-02-23 15:59:00,0.72757,0.72766,0.72722,0.72735,104200001.0
2005-02-23 16:00:00,0.72723,0.72741,0.72713,0.72724,105699999.0
2005-02-23 16:01:00,0.7271,0.72716,0.72685,0.72685,147700001.0
2005-02-23 16:02:00,0.72671,0.72678,0.7265,0.7265,119700001.0
2005-02-23 16:03:00,0.72674,0.7268,0.72652,0.7268,69200000.0
2005-02-23 16:04:00,0.72686,0.7269,0.72656,0.72683,142900001.0
2005-02-23 16:05:00,0.72674,0.72674,0.72659,0.72659,29600000.0
2005-02-23 16:06:00,0.72661,0.72664,0.72645,0.72664,109400001.0
2005-02-23 16:07:00,0.72623,0.72652,0.72623,0.7265,47700000.0
2005-02-23 16:08:00,0.72645,0.72677,0.72645,0.72675,83600000.0
2005-02-23 16:09:00,0.72651,0.72681,0.72637,0.7265,137100000.0
2005-02-23 16:10:00,0.72633,0.72644,0.72622,0.72635,131300002.0
2005-02-23 16:11:00,0.72618,0.7263,0.72603,0.72627,95500001.0
2005-02-23 16:12:00,0.72628,0.72641,0.72619,0.72641,145700002.0
2005-02-23 16:13:00,0.72635,0.7264,0.72615,0.7263,131900000.0
2005-02-23 16:14:00,0.72625,0.72649,0.72621,0.72638,116700000.0
2005-02-23 16:15:00,0.72626,0.72638,0.72622,0.72638,128199999.0
2005-02-23 16:16:00,0.72632,0.72632,0.72609,0.72613,125900002.0
2005-02-23 16:17:00,0.72621,0.72652,0.72621,0.72643,98500002.0
2005-02-23 16:18:00,0.72634,0.72645,0.72617,0.72617,62800000.0
2005-02-23 16:19:00,0.72621,0.7263,0.72594,0.72621,178500001.0
2005-02-23 16:20:00,0.72629,0.72633,0.72608,0.72623,127100000.0
2005-02-23 16:21:00,0.72613,0.72642,0.72607,0.72623,78100000.0
2005-02-23 16:22:00,0.72606,0.72618,0.72595,0.72602,73899999.0
2005-02-23 16:23:00,0.72582,0.72582,0.72507,0.72538,111300001.0
2005-02-23 16:24:00,0.72533,0.72557,0.72517,0.72536,154299998.0
2005-02-23 16:25:00,0.7251,0.72533,0.72499,0.72533,82600000.0
2005-02-23 16:26:00,0.72512,0.72531,0.7251,0.72513,94400001.0
2005-02-23 16:27:00,0.72522,0.72553,0.7251,0.72527,90200000.0
2005-02-23 16:28:00,0.72515,0.72553,0.72515,0.7252,81300000.0
2005-02-23 16:29:00,0.72516,0.72516,0.72478,0.72487,77400000.0
2005-02-23 16:30:00,0.72495,0.72498,0.72481,0.72489,96800001.0
2005-02-23 16:31:00,0.72493,0.725,0.72489,0.72489,86899999.0
2005-02-23 16:32:00,0.72487,0.72487,0.72444,0.72456,114000001.0
2005-02-23 16:33:00,0.7249,0.72525,0.72472,0.72522,116700001.0
2005-02-23 16:34:00,0.72487,0.72503,0.72457,0.72489,107400000.0
2005-02-23 16:35:00,0.72468,0.72472,0.72453,0.72453,93200001.0
2005-02-23 16:36:00,0.72433,0.72476,0.72433,0.72476,77100000.0
2005-02-23 16:37:00,0.72476,0.72514,0.72466,0.72514,119500001.0
2005-02-23 16:38:00,0.72534,0.72536,0.7252,0.7253,91699999.0
2005-02-23 16:39:00,0.72524,0.72524,0.72514,0.72514,100999999.0
2005-02-23 16:40:00,0.72512,0.72537,0.72504,0.72537,59399999.0
2005-02-23 16:41:00,0.72526,0.72526,0.725,0.725,156599998.0
2005-02-23 16:42:00,0.7251,0.7251,0.72475,0.72498,67200000.0
2005-02-23 16:43:00,0.72495,0.72495,0.72476,0.72476,60400000.0
2005-02-23 16:44:00,0.72453,0.72463,0.72437,0.72437,79300000.0
2005-02-23 16:45:00,0.72444,0.72452,0.72427,0.72431,79700001.0
2005-02-23 16:46:00,0.7244,0.72456,0.7244,0.72449,90499999.0
2005-02-23 16:47:00,0.7244,0.7244,0.72426,0.72437,78800000.0
2005-02-23 16:48:00,0.72433,0.72433,0.7239,0.72398,85499999.0
2005-02-23 16:49:00,0.72407,0.72432,0.72403,0.72425,141200001.0
2005-02-23 16:50:00,0.72399,0.72424,0.72396,0.72417,110699999.0
2005-02-23 16:51:00,0.72433,0.72433,0.72384,0.72384,129500000.0
2005-02-23 16:52:00,0.72382,0.72405,0.72371,0.72405,114400001.0
2005-02-23 16:53:00,0.72406,0.72437,0.72402,0.72437,29400000.0
2005-02-23 16:54:00,0.72447,0.7248,0.72443,0.7248,146799998.0
2005-02-23 16:55:00,0.72472,0.72491,0.72463,0.7249,125800001.0
2005-02-23 16:56:00,0.72484,0.72494,0.72476,0.72486,126900001.0
2005-02-23 16:57:00,0.72471,0.72478,0.72443,0.72457,53400000.0
2005-02-23 16:58:00,0.72458,0.72465,0.72427,0.72441,129099998.0
2005-02-23 16:59:00,0.72445,0.72467,0.72442,0.72467,95600001.0
2005-02-23 17:00:00,0.72472,0.7248,0.72453,0.72477,113199999.0
2005-02-23 17:01:00,0.72494,0.72494,0.72474,0.72483,81399999.0
2005-02-23 17:02:00,0.7248,0.72529,0.72467,0.72514,189099996.0
2005-02-23 17:03:00,0.72534,0.72572,0.72517,0.72572,113799999.0
2005-02-23 17:04:00,0.72558,0.7257,0.72552,0.7257,78000001.0
2005-02-23 17:05:00,0.72532,0.72559,0.72516,0.72555,96100001.0
2005-02-23 17:06:00,0.72518,0.7255,0.72509,0.72517,92500001.0
2005-02-23 17:07:00,0.72545,0.72547,0.72528,0.72528,101900000.0
2005-02-23 17:08:00,0.72536,0.72536,0.72517,0.72517,54500000.0
2005-02-23 17:09:00,0.72502,0.72546,0.72502,0.72545,65800000.0
2005-02-23 17:10:00,0.72527,0.72527,0.72491,0.72491,48200000.0
2005-02-23 17:11:00,0.72494,0.72523,0.72451,0.72451,88000000.0
2005-02-23 17:12:00,0.72461,0.7248,0.72446,0.72478,100300001.0
2005-02-23 17:13:00,0.72503,0.72509,0.72465,0.72466,142000001.0
2005-02-23 17:14:00,0.7245,0.7247,0.72418,0.72467,90100000.0
2005-02-23 17:15:00,0.72462,0.72493,0.72452,0.72484,107700000.0
2005-02-23 17:16:00,0.72465,0.72476,0.72449,0.72462,132999999.0
2005-02-23 17:17:00,0.72461,0.72471,0.72451,0.7247,151000002.0
2005-02-23 17:18:00,0.7245,0.72465,0.72428,0.72465,121100000.0
2005-02-23 17:19:00,0.72479,0.7248,0.72462,0.72462,93400000.0
2005-02-23 17:20:00,0.72466,0.7248,0.72446,0.72446,97999999.0
2005-02-23 17:21:00,0.72462,0.72474,0.72416,0.7242,135800000.0
2005-02-23 17:22:00,0.7243,0.72435,0.72412,0.7242,105699999.0
2005-02-23 17:23:00,0.72425,0.72428,0.72401,0.72428,74100000.0
2005-02-23 17:24:00,0.72438,0.72438,0.72401,0.72401,48300000.0
2005-02-23 17:25:00,0.72383,0.72425,0.72361,0.72425,57500000.0
2005-02-23 17:26:00,0.72408,0.7243,0.72403,0.7243,64399999.0
2005-02-23 17:27:00,0.72447,0.72448,0.72415,0.72426,90000002.0
2005-02-23 17:28:00,0.72418,0.72429,0.72412,0.72429,99400000.0
2005-02-23 17:29:00,0.72428,0.7244,0.72413,0.7244,124799999.0
2005-02-23 17:30:00,0.7245,0.72459,0.72421,0.72434,76800000.0
2005-02-23 17:31:00,0.72422,0.72438,0.72407,0.72407,114799999.0
2005-02-23 17:32:00,0.72404,0.72412,0.72365,0.72365,56800001.0
2005-02-23 17:33:00,0.7238,0.72428,0.7238,0.72428,79399999.0
2005-02-23 17:34:00,0.72439,0.7244,0.72429,0.72429,93500001.0
2005-02-23 17:35:00,0.72423,0.72465,0.72403,0.72465,105599999.0
2005-02-23 17:36:00,0.72449,0.72468,0.72437,0.72467,99900000.0
2005-02-23 17:37:00,0.72464,0.72484,0.72462,0.72484,85199998.0
2005-02-23 17:38:00,0.72471,0.72479,0.72456,0.72456,73400000.0
2005-02-23 17:39:00,0.72438,0.72442,0.72415,0.7243,167300000.0
2005-02-23 17:40:00,0.72435,0.72442,0.72412,0.72418,79600000.0
2005-02-23 17:41:00,0.72436,0.72471,0.72421,0.72471,125800002.0
2005-02-23 17:42:00,0.72475,0.72485,0.72444,0.72449,96399998.0
2005-02-23 17:43:00,0.72447,0.72453,0.72433,0.72437,74199999.0
2005-02-23 17:44:00,0.72393,0.72414,0.72314,0.72314,128399998.0
2005-02-23 17:45:00,0.72321,0.72321,0.7227,0.7228,98200000.0
2005-02-23 17:46:00,0.72254,0.72276,0.72251,0.72276,89899999.0
2005-02-23 17:47:00,0.72269,0.72271,0.72243,0.72263,61000000.0
2005-02-23 17:48:00,0.72272,0.72277,0.72245,0.72277,72299999.0
2005-02-23 17:49:00,0.72281,0.72281,0.72251,0.7228,104000001.0
2005-02-23 17:50:00,0.72277,0.72286,0.72231,0.72258,172899999.0
2005-02-23 17:51:00,0.72229,0.72256,0.72219,0.72246,109100002.0
2005-02-23 17:52:00,0.72249,0.72257,0.72248,0.72248,159700000.0
2005-02-23 17:53:00,0.72282,0.72317,0.72282,0.72311,62299999.0
2005-02-23 17:54:00,0.72269,0.72315,0.72269,0.72315,52699999.0
2005-02-23 17:55:00,0.72287,0.72287,0.72267,0.72275,75800000.0
2005-02-23 17:56:00,0.7228,0.72305,0.72265,0.72305,113600000.0
2005-02-23 17:57:00,0.72314,0.72319,0.72302,0.72302,130299999.0
2005-02-23 17:58:00,0.72301,0.72314,0.72296,0.72305,78300000.0
2005-02-23 17:59:00,0.72308,0.72322,0.72274,0.72313,170300002.0
2005-02-23 18:00:00,0.72296,0.72317,0.72292,0.723,115099999.0
2005-02-23 18:01:00,0.72318,0.7234,0.72294,0.72296,83399998.0
2005-02-23 18:02:00,0.72309,0.72345,0.72291,0.72345,89300002.0
2005-02-23 18:03:00,0.72319,0.72334,0.72293,0.72311,242899999.0
2005-02-23 18:04:00,0.72322,0.72351,0.72305,0.7231,130700001.0
2005-02-23 18:05:00,0.72311,0.72354,0.7231,0.72324,303500003.0
2005-02-23 18:06:00,0.72341,0.72356,0.72327,0.72342,145099999.0
2005-02-23 18:07:00,0.72329,0.7234,0.72299,0.7232,317800000.0
2005-02-23 18:08:00,0.72313,0.72331,0.72312,0.72312,93100001.0
2005-02-23 18:09:00,0.72315,0.72315,0.72289,0.7229,195399999.0
2005-02-23 18:10:00,0.72272,0.72282,0.72266,0.72278,199599998.0
2005-02-23 18:11:00,0.72281,0.72281,0.72236,0.72268,191199999.0
2005-02-23 18:12:00,0.72259,0.72272,0.72259,0.7227,85300000.0
2005-02-23 18:13:00,0.72282,0.72288,0.7226,0.72277,183700001.0
2005-02-23 18:14:00,0.72264,0.7228,0.72256,0.7228,75799999.0
2005-02-23 18:15:00,0.72283,0.72301,0.72283,0.72287,168000003.0
2005-02-23 18:16:00,0.72288,0.72288,0.72239,0.72242,274300002.0
2005-02-23 18:17:00,0.72241,0.72273,0.72241,0.7225,162600000.0
2005-02-23 18:18:00,0.72255,0.72288,0.72255,0.72274,333099998.0
2005-02-23 18:19:00,0.72267,0.72298,0.72267,0.72281,213500000.0
2005-02-23 18:20:00,0.72283,0.72304,0.72275,0.72298,129399999.0
2005-02-23 18:21:00,0.72291,0.72307,0.72266,0.72288,233000002.0
2005-02-23 18:22:00,0.72285,0.72325,0.72285,0.72312,82200000.0
2005-02-23 18:23:00,0.72296,0.72315,0.72278,0.72308,322099998.0
2005-02-23 18:24:00,0.72296,0.72323,0.72283,0.72304,322200002.0
2005-02-23 18:25:00,0.72304,0.72316,0.72297,0.72308,113600000.0
2005-02-23 18:26:00,0.72294,0.72311,0.7227,0.72311,169199999.0
2005-02-23 18:27:00,0.72304,0.72304,0.72288,0.72296,381400004.0
2005-02-23 18:28:00,0.72293,0.72314,0.72266,0.72297,183600004.0
2005-02-23 18:29:00,0.72327,0.72336,0.72274,0.72274,236399999.0
2005-02-23 18:30:00,0.72284,0.72284,0.72263,0.72279,111399997.0
2005-02-23 18:31:00,0.72276,0.72276,0.72246,0.72246,194699997.0
2005-02-23 18:32:00,0.72266,0.72279,0.72257,0.72273,132899999.0
2005-02-23 18:33:00,0.72266,0.72271,0.72245,0.72245,277700001.0
2005-02-23 18:34:00,0.72248,0.72258,0.72237,0.72256,87000001.0
2005-02-23 18:35:00,0.72278,0.72283,0.72264,0.72264,113200000.0
2005-02-23 18:36:00,0.72267,0.72267,0.72246,0.72256,176799998.0
2005-02-23 18:37:00,0.72258,0.72269,0.7225,0.7225,77199999.0
2005-02-23 18:38:00,0.72252,0.72281,0.72249,0.72281,182299999.0
2005-02-23 18:39:00,0.72271,0.72285,0.72261,0.72262,377199998.0
2005-02-23 18:40:00,0.7227,0.72296,0.7227,0.72286,122600002.0
2005-02-23 18:41:00,0.72304,0.72329,0.723,0.72304,279600000.0
2005-02-23 18:42:00,0.72304,0.72329,0.72304,0.72329,87599999.0
2005-02-23 18:43:00,0.72294,0.72351,0.72294,0.72338,668399998.0
2005-02-23 18:44:00,0.72311,0.72373,0.72293,0.72352,299799998.0
2005-02-23 18:45:00,0.72365,0.72367,0.72331,0.72356,366100001.0
2005-02-23 18:46:00,0.72337,0.72355,0.72329,0.72342,141899997.0
2005-02-23 18:47:00,0.72341,0.72348,0.72309,0.72327,200000002.0
2005-02-23 18:48:00,0.72333,0.72333,0.72311,0.72325,156700000.0
2005-02-23 18:49:00,0.72331,0.72356,0.72326,0.72343,125500000.0
2005-02-23 18:50:00,0.72329,0.72335,0.72312,0.72325,109700000.0
2005-02-23 18:51:00,0.72334,0.7235,0.72334,0.72343,98400000.0
2005-02-23 18:52:00,0.72349,0.72349,0.72281,0.72281,58300000.0
2005-02-23 18:53:00,0.7234,0.7234,0.72305,0.72334,89200001.0
2005-02-23 18:54:00,0.72333,0.72345,0.72319,0.72345,75600001.0
2005-02-23 18:55:00,0.72345,0.72346,0.72316,0.72336,104300001.0
2005-02-23 18:56:00,0.72359,0.72367,0.72343,0.72356,92500001.0
2005-02-23 18:57:00,0.72367,0.72372,0.7235,0.72355,114299999.0
2005-02-23 18:58:00,0.72356,0.72366,0.72355,0.72365,110399999.0
2005-02-23 18:59:00,0.72348,0.7239,0.72348,0.7239,202300000.0
2005-02-23 19:00:00,0.72357,0.72369,0.72336,0.72361,119399999.0
2005-02-23 19:01:00,0.72359,0.72359,0.72346,0.72351,103700001.0
2005-02-23 19:02:00,0.72348,0.7237,0.7234,0.72366,108400001.0
2005-02-23 19:03:00,0.72348,0.72372,0.72329,0.72371,189299999.0
2005-02-23 19:04:00,0.72346,0.72363,0.72342,0.72342,135200000.0
2005-02-23 19:05:00,0.72329,0.72354,0.72329,0.72354,97299999.0
2005-02-23 19:06:00,0.72353,0.72377,0.72353,0.7236,250299995.0
2005-02-23 19:07:00,0.72349,0.72382,0.72338,0.72363,251400003.0
2005-02-23 19:08:00,0.72353,0.72401,0.72353,0.72401,153699999.0
2005-02-23 19:09:00,0.72414,0.72417,0.72384,0.724,114499999.0
2005-02-23 19:10:00,0.72378,0.7243,0.72377,0.7243,223899999.0
2005-02-23 19:11:00,0.7241,0.72422,0.72369,0.72393,100199999.0
2005-02-23 19:12:00,0.72394,0.72394,0.72357,0.72357,53200000.0
2005-02-23 19:13:00,0.72386,0.72386,0.72369,0.72371,55500000.0
2005-02-23 19:14:00,0.72393,0.72393,0.72365,0.72386,83900000.0
2005-02-23 19:15:00,0.7239,0.72392,0.72378,0.72378,91899999.0
2005-02-23 19:16:00,0.72356,0.72389,0.72355,0.72389,87500000.0
2005-02-23 19:17:00,0.72397,0.72405,0.72358,0.72377,72600000.0
2005-02-23 19:18:00,0.7239,0.72414,0.7239,0.72401,83599998.0
2005-02-23 19:19:00,0.72382,0.72408,0.72382,0.72383,87899998.0
2005-02-23 19:20:00,0.72388,0.72397,0.72367,0.72367,93999999.0
2005-02-23 19:21:00,0.72402,0.72411,0.72373,0.72407,119899999.0
2005-02-23 19:22:00,0.72385,0.72394,0.72381,0.72393,113999999.0
2005-02-23 19:23:00,0.72397,0.72409,0.72377,0.72377,62500000.0
2005-02-23 19:24:00,0.7242,0.7242,0.72393,0.72393,102199998.0
2005-02-23 19:25:00,0.72397,0.72398,0.72359,0.72395,43600000.0
2005-02-23 19:26:00,0.72376,0.72416,0.72373,0.72395,118399999.0
2005-02-23 19:27:00,0.72396,0.72396,0.72379,0.72382,175899997.0
2005-02-23 19:28:00,0.72409,0.72413,0.72368,0.72391,124300002.0
2005-02-23 19:29:00,0.72389,0.72391,0.72381,0.72381,88600001.0
2005-02-23 19:30:00,0.72393,0.72401,0.72377,0.72377,46900000.0
2005-02-23 19:31:00,0.72386,0.72395,0.72381,0.72395,96099999.0
2005-02-23 19:32:00,0.72368,0.72412,0.72368,0.72394,114800001.0
2005-02-23 19:33:00,0.72367,0.72409,0.72356,0.72403,133300001.0
2005-02-23 19:34:00,0.72398,0.72405,0.72375,0.72397,122700000.0
2005-02-23 19:35:00,0.72405,0.72411,0.72378,0.72402,203200003.0
2005-02-23 19:36:00,0.72403,0.72403,0.72374,0.72383,173799998.0
2005-02-23 19:37:00,0.72381,0.72381,0.72363,0.72374,102699999.0
2005-02-23 19:38:00,0.72379,0.72379,0.72353,0.72359,113899999.0
2005-02-23 19:39:00,0.7237,0.72396,0.72367,0.72373,208199999.0
2005-02-23 19:40:00,0.72373,0.72385,0.72361,0.7238,67000000.0
2005-02-23 19:41:00,0.7239,0.72392,0.72382,0.72386,80900001.0
2005-02-23 19:42:00,0.72349,0.72385,0.72349,0.72376,133999998.0
2005-02-23 19:43:00,0.72391,0.72391,0.72373,0.72376,70700001.0
2005-02-23 19:44:00,0.72396,0.72396,0.72368,0.72368,178399999.0
2005-02-23 19:45:00,0.72371,0.72395,0.72371,0.72395,90600002.0
2005-02-23 19:46:00,0.72397,0.72397,0.72369,0.72383,84399999.0
2005-02-23 19:47:00,0.72372,0.72386,0.72362,0.72365,70000000.0
2005-02-23 19:48:00,0.72365,0.72393,0.72365,0.72382,97499999.0
2005-02-23 19:49:00,0.72392,0.72406,0.72375,0.72375,71700000.0
2005-02-23 19:50:00,0.72379,0.72399,0.72379,0.7239,107700001.0
2005-02-23 19:51:00,0.72396,0.72407,0.72386,0.72403,126099999.0
2005-02-23 19:52:00,0.72403,0.72406,0.72378,0.72395,153799998.0
2005-02-23 19:53:00,0.72405,0.72405,0.72388,0.72391,95399999.0
2005-02-23 19:54:00,0.72385,0.72396,0.72356,0.72356,182899999.0
2005-02-23 19:55:00,0.72391,0.72397,0.72379,0.72396,182699999.0
2005-02-23 19:56:00,0.72371,0.72388,0.72359,0.72368,199700001.0
2005-02-23 19:57:00,0.72388,0.72388,0.72359,0.72385,140600000.0
2005-02-23 19:58:00,0.72387,0.72394,0.72357,0.72385,188699999.0
2005-02-23 19:59:00,0.72384,0.72393,0.72357,0.72377,95900000.0
2005-02-23 20:00:00,0.72384,0.72388,0.72362,0.72362,262999997.0
2005-02-23 20:01:00,0.72366,0.7238,0.72352,0.72372,113900001.0
2005-02-23 20:02:00,0.72372,0.72377,0.72345,0.72355,154200001.0
2005-02-23 20:03:00,0.72382,0.72382,0.72335,0.72335,111700001.0
2005-02-23 20:04:00,0.72346,0.72352,0.72318,0.72342,137900001.0
2005-02-23 20:05:00,0.72353,0.72362,0.72311,0.72311,177600002.0
2005-02-23 20:06:00,0.7233,0.72365,0.7233,0.72353,208899999.0
2005-02-23 20:07:00,0.72361,0.72383,0.72354,0.72374,74100000.0
2005-02-23 20:08:00,0.72364,0.72385,0.72358,0.72382,148100000.0
2005-02-23 20:09:00,0.72381,0.72385,0.72359,0.72385,156000000.0
2005-02-23 20:10:00,0.72398,0.72415,0.72394,0.72405,96400000.0
2005-02-23 20:11:00,0.72396,0.72396,0.72368,0.72383,54900000.0
2005-02-23 20:12:00,0.72409,0.72409,0.7238,0.72395,64200000.0
2005-02-23 20:13:00,0.72416,0.72416,0.72374,0.72405,61200000.0
2005-02-23 20:14:00,0.72419,0.72428,0.72412,0.72428,156300000.0
2005-02-23 20:15:00,0.72411,0.72419,0.72399,0.72404,116200002.0
2005-02-23 20:16:00,0.72399,0.72399,0.72369,0.72388,427199996.0
2005-02-23 20:17:00,0.72392,0.72403,0.7238,0.72394,259699999.0
2005-02-23 20:18:00,0.72396,0.72409,0.72373,0.72373,98999999.0
2005-02-23 20:19:00,0.7238,0.724,0.7238,0.724,43900000.0
2005-02-23 20:20:00,0.72405,0.72405,0.72398,0.72402,66100000.0
2005-02-23 20:21:00,0.72407,0.72421,0.72393,0.72393,89800000.0
2005-02-23 20:22:00,0.72383,0.72391,0.72365,0.72391,152400000.0
2005-02-23 20:23:00,0.72382,0.72406,0.72378,0.72389,128899998.0
2005-02-23 20:24:00,0.724,0.724,0.72364,0.72371,157600000.0
2005-02-23 20:25:00,0.72391,0.72391,0.72371,0.72378,116900000.0
2005-02-23 20:26:00,0.72405,0.7241,0.72395,0.724,58700001.0
2005-02-23 20:27:00,0.72389,0.72402,0.72388,0.72398,77900000.0
2005-02-23 20:28:00,0.72396,0.72397,0.72378,0.72393,64100000.0
2005-02-23 20:29:00,0.72388,0.72398,0.72382,0.72387,199099998.0
2005-02-23 20:30:00,0.72383,0.72398,0.72372,0.72393,257800002.0
2005-02-23 20:31:00,0.72386,0.72396,0.72371,0.72385,199099998.0
2005-02-23 20:32:00,0.72379,0.72379,0.72355,0.72355,85300000.0
2005-02-23 20:33:00,0.72358,0.72387,0.7235,0.72384,160399999.0
2005-02-23 20:34:00,0.72386,0.724,0.72359,0.724,152199997.0
2005-02-23 20:35:00,0.7236,0.72393,0.72358,0.72393,71699999.0
2005-02-23 20:36:00,0.72379,0.72386,0.72357,0.72386,169699997.0
2005-02-23 20:37:00,0.72371,0.7238,0.72346,0.72346,247199998.0
2005-02-23 20:38:00,0.72359,0.72382,0.72359,0.72379,154500000.0
2005-02-23 20:39:00,0.72378,0.72378,0.7235,0.72355,64800000.0
2005-02-23 20:40:00,0.72372,0.7238,0.72358,0.72358,207600000.0
2005-02-23 20:41:00,0.72342,0.72359,0.72337,0.72359,160499998.0
2005-02-23 20:42:00,0.72363,0.72372,0.72357,0.72361,75100000.0
2005-02-23 20:43:00,0.72344,0.72354,0.72342,0.72342,86800000.0
2005-02-23 20:44:00,0.72329,0.72348,0.72321,0.72348,70000000.0
2005-02-23 20:45:00,0.72339,0.72352,0.72331,0.72349,71100000.0
2005-02-23 20:46:00,0.7236,0.72366,0.72344,0.72355,97300000.0
2005-02-23 20:47:00,0.72347,0.72359,0.72338,0.72339,89999999.0
2005-02-23 20:48:00,0.72334,0.7237,0.72334,0.72352,97299999.0
2005-02-23 20:49:00,0.72353,0.72361,0.72343,0.72357,73200001.0
2005-02-23 20:50:00,0.7236,0.72375,0.72345,0.72357,108600001.0
2005-02-23 20:51:00,0.72361,0.72374,0.72332,0.72332,85400002.0
2005-02-23 20:52:00,0.72323,0.7235,0.72323,0.72327,93700000.0
2005-02-23 20:53:00,0.72357,0.7236,0.72339,0.72357,279300001.0
2005-02-23 20:54:00,0.72378,0.72378,0.72355,0.72366,192599998.0
2005-02-23 20:55:00,0.72358,0.72367,0.72356,0.72356,49200000.0
2005-02-23 20:56:00,0.7234,0.72386,0.72336,0.72386,103500000.0
2005-02-23 20:57:00,0.72363,0.72381,0.72329,0.72362,167200001.0
2005-02-23 20:58:00,0.72374,0.724,0.72367,0.72367,330400000.0
2005-02-23 20:59:00,0.72397,0.72434,0.72397,0.72418,189099999.0
2005-02-23 21:00:00,0.72421,0.72431,0.72415,0.72415,210200000.0
2005-02-23 21:01:00,0.72411,0.72421,0.72388,0.72394,100400000.0
2005-02-23 21:02:00,0.72411,0.72431,0.72411,0.72428,56500000.0
2005-02-23 21:03:00,0.72438,0.72447,0.72431,0.72437,116600000.0
2005-02-23 21:04:00,0.72421,0.7245,0.72421,0.72443,46700000.0
2005-02-23 21:05:00,0.72449,0.72453,0.72435,0.72435,132000002.0
2005-02-23 21:06:00,0.72403,0.72421,0.72388,0.72388,134900002.0
2005-02-23 21:07:00,0.72372,0.72388,0.72372,0.72388,69900000.0
2005-02-23 21:08:00,0.72375,0.72402,0.72375,0.72382,151500000.0
2005-02-23 21:09:00,0.72371,0.724,0.72369,0.72387,155799999.0
2005-02-23 21:10:00,0.72384,0.72396,0.72384,0.7239,59900000.0
2005-02-23 21:11:00,0.72387,0.72387,0.72367,0.72375,94000000.0
2005-02-23 21:12:00,0.7236,0.72389,0.7236,0.72368,123600001.0
2005-02-23 21:13:00,0.72376,0.7242,0.72376,0.72414,61399999.0
2005-02-23 21:14:00,0.72398,0.72399,0.72385,0.72388,102800000.0
2005-02-23 21:15:00,0.72396,0.72398,0.72377,0.72381,224500003.0
2005-02-23 21:16:00,0.72371,0.7239,0.72371,0.72376,122999999.0
2005-02-23 21:17:00,0.72377,0.72401,0.72377,0.72396,185199999.0
2005-02-23 21:18:00,0.72398,0.72456,0.72389,0.72437,149299999.0
2005-02-23 21:19:00,0.72452,0.7247,0.72402,0.72459,146199998.0
2005-02-23 21:20:00,0.72483,0.72483,0.72418,0.72418,286000002.0
2005-02-23 21:21:00,0.72398,0.72425,0.72385,0.72425,95400001.0
2005-02-23 21:22:00,0.72414,0.72432,0.72403,0.72429,104500000.0
2005-02-23 21:23:00,0.72455,0.72478,0.72448,0.72475,113600000.0
2005-02-23 21:24:00,0.72463,0.72463,0.7242,0.72443,88499999.0
2005-02-23 21:25:00,0.72447,0.72447,0.72405,0.7242,193900003.0
2005-02-23 21:26:00,0.72445,0.72445,0.72412,0.72412,110500001.0
2005-02-23 21:27:00,0.724,0.72405,0.7238,0.72393,110900001.0
2005-02-23 21:28:00,0.72389,0.72403,0.72389,0.72393,79900001.0
2005-02-23 21:29:00,0.72392,0.72397,0.72364,0.72386,137000000.0
2005-02-23 21:30:00,0.72391,0.72399,0.72385,0.72396,136099999.0
2005-02-23 21:31:00,0.72389,0.72402,0.72349,0.72349,108200001.0
2005-02-23 21:32:00,0.72406,0.72431,0.72406,0.72423,43800000.0
2005-02-23 21:33:00,0.72376,0.72413,0.72376,0.72399,79599998.0
2005-02-23 21:34:00,0.724,0.724,0.72371,0.72371,121999999.0
2005-02-23 21:35:00,0.72378,0.72393,0.72369,0.72393,191300000.0
2005-02-23 21:36:00,0.72378,0.72395,0.72371,0.72387,213400001.0
2005-02-23 21:37:00,0.72368,0.72388,0.72364,0.72377,140500000.0
2005-02-23 21:38:00,0.72365,0.72396,0.72365,0.72396,66900000.0
2005-02-23 21:39:00,0.72363,0.72371,0.72309,0.72309,66900000.0
2005-02-23 21:40:00,0.72345,0.72368,0.72306,0.72368,145400000.0
2005-02-23 21:41:00,0.72335,0.72359,0.72334,0.72356,118100000.0
2005-02-23 21:42:00,0.72363,0.72364,0.7234,0.7234,48700000.0
2005-02-23 21:43:00,0.72363,0.72363,0.72316,0.72316,106399999.0
2005-02-23 21:44:00,0.72325,0.72332,0.72281,0.72281,158200000.0
2005-02-23 21:45:00,0.72267,0.72301,0.72267,0.72288,189100001.0
2005-02-23 21:46:00,0.7231,0.72329,0.7231,0.72325,118000000.0
2005-02-23 21:47:00,0.72327,0.72367,0.72326,0.72362,146700002.0
2005-02-23 21:48:00,0.7236,0.7238,0.72358,0.7238,109299998.0
2005-02-23 21:49:00,0.72367,0.72393,0.72351,0.72387,78999999.0
2005-02-23 21:50:00,0.72396,0.72401,0.72377,0.72377,63499999.0
2005-02-23 21:51:00,0.72356,0.72385,0.72356,0.72381,75500000.0
2005-02-23 21:52:00,0.72376,0.72399,0.72376,0.7239,82100001.0
2005-02-23 21:53:00,0.72385,0.72386,0.72362,0.72386,105900000.0
2005-02-23 21:54:00,0.72381,0.72416,0.72367,0.72403,79600002.0
2005-02-23 21:55:00,0.72387,0.72405,0.72387,0.72394,70499999.0
2005-02-23 21:56:00,0.72403,0.72412,0.72399,0.72405,58600000.0
2005-02-23 21:57:00,0.72416,0.72438,0.7241,0.72415,186700000.0
2005-02-23 21:58:00,0.72399,0.72419,0.72399,0.7241,127400002.0
2005-02-23 21:59:00,0.72392,0.72392,0.72333,0.7234,78000000.0
2005-02-23 22:00:00,0.72351,0.72351,0.72316,0.72328,102799999.0
2005-02-23 22:01:00,0.72331,0.72331,0.72313,0.72313,162700002.0
2005-02-23 22:02:00,0.72328,0.72328,0.72308,0.72309,66399998.0
2005-02-23 22:03:00,0.72323,0.72323,0.72303,0.72314,108100000.0
2005-02-23 22:04:00,0.72304,0.7231,0.723,0.72308,102799999.0
2005-02-23 22:05:00,0.72311,0.72328,0.72304,0.72311,175299999.0
2005-02-23 22:06:00,0.72285,0.7232,0.7228,0.7228,137800000.0
2005-02-23 22:07:00,0.72288,0.72296,0.72285,0.72285,87900000.0
2005-02-23 22:08:00,0.72288,0.72289,0.72249,0.72266,104800000.0
2005-02-23 22:09:00,0.72259,0.7227,0.72255,0.72255,57699999.0
2005-02-23 22:10:00,0.72224,0.72234,0.72216,0.7222,90099999.0
2005-02-23 22:11:00,0.72228,0.72272,0.72228,0.72265,96499998.0
2005-02-23 22:12:00,0.72247,0.72257,0.7223,0.7223,123999998.0
2005-02-23 22:13:00,0.72252,0.7226,0.72227,0.72259,150600001.0
2005-02-23 22:14:00,0.72256,0.72277,0.72246,0.72251,112700001.0
2005-02-23 22:15:00,0.72246,0.72282,0.72246,0.72268,158900000.0
2005-02-23 22:16:00,0.72268,0.72289,0.72245,0.72245,113599999.0
2005-02-23 22:17:00,0.72234,0.72259,0.72223,0.72258,82900002.0
2005-02-23 22:18:00,0.72259,0.72264,0.72234,0.72234,73600000.0
2005-02-23 22:19:00,0.72227,0.72249,0.72208,0.72208,115599999.0
2005-02-23 22:20:00,0.72233,0.72244,0.72231,0.72244,72000000.0
2005-02-23 22:21:00,0.72227,0.72243,0.72227,0.72232,146400000.0
2005-02-23 22:22:00,0.72236,0.72239,0.72227,0.72238,63400000.0
2005-02-23 22:23:00,0.72234,0.72245,0.72226,0.7224,76000002.0
2005-02-23 22:24:00,0.72196,0.72209,0.72182,0.72205,156499998.0
2005-02-23 22:25:00,0.72198,0.72204,0.72181,0.72183,109899997.0
2005-02-23 22:26:00,0.72177,0.72188,0.72177,0.72181,103500000.0
2005-02-23 22:27:00,0.72164,0.72183,0.72155,0.72179,112899999.0
2005-02-23 22:28:00,0.72163,0.72176,0.72161,0.72161,87100002.0
2005-02-23 22:29:00,0.72186,0.72187,0.72152,0.72175,130399999.0
2005-02-23 22:30:00,0.72185,0.72189,0.7216,0.72175,185199999.0
2005-02-23 22:31:00,0.72193,0.72214,0.72189,0.72206,62799999.0
2005-02-23 22:32:00,0.72193,0.72208,0.72186,0.72189,116399997.0
2005-02-23 22:33:00,0.72206,0.72238,0.72206,0.72221,79700000.0
2005-02-23 22:34:00,0.72211,0.72218,0.72188,0.72218,64900000.0
2005-02-23 22:35:00,0.72231,0.72234,0.72198,0.72198,147200002.0
2005-02-23 22:36:00,0.72205,0.72215,0.72177,0.72197,94800000.0
2005-02-23 22:37:00,0.72182,0.72183,0.72133,0.72133,85299999.0
2005-02-23 22:38:00,0.72124,0.7214,0.72107,0.72139,100800002.0
2005-02-23 22:39:00,0.72133,0.72143,0.72102,0.72102,49000000.0
2005-02-23 22:40:00,0.72127,0.72144,0.72094,0.72094,93900001.0
2005-02-23 22:41:00,0.72104,0.72111,0.72102,0.72106,110900000.0
2005-02-23 22:42:00,0.72106,0.72111,0.72096,0.72108,126900000.0
2005-02-23 22:43:00,0.72105,0.72126,0.72103,0.7211,91200000.0
2005-02-23 22:44:00,0.7211,0.72117,0.72089,0.72098,183800001.0
2005-02-23 22:45:00,0.72096,0.7213,0.72096,0.72112,200900002.0
2005-02-23 22:46:00,0.72114,0.72123,0.72101,0.72108,186999999.0
2005-02-23 22:47:00,0.72105,0.72132,0.72105,0.72126,83499997.0
2005-02-23 22:48:00,0.72116,0.72132,0.72104,0.7212,107000000.0
2005-02-23 22:49:00,0.72117,0.72129,0.72117,0.72128,55199999.0
2005-02-23 22:50:00,0.72132,0.72132,0.72098,0.72102,229200002.0
2005-02-23 22:51:00,0.7213,0.72141,0.72121,0.72125,191300000.0
2005-02-23 22:52:00,0.72137,0.72145,0.72124,0.72145,101399999.0
2005-02-23 22:53:00,0.72181,0.72191,0.72176,0.72191,106500002.0
2005-02-23 22:54:00,0.72158,0.72179,0.72158,0.72171,95800000.0
2005-02-23 22:55:00,0.7216,0.72192,0.7216,0.72182,138800001.0
2005-02-23 22:56:00,0.72168,0.72195,0.72156,0.72195,75200000.0
2005-02-23 22:57:00,0.72164,0.72184,0.72162,0.72162,90100000.0
2005-02-23 22:58:00,0.72164,0.722,0.72164,0.72195,93899999.0
2005-02-23 22:59:00,0.72149,0.72169,0.72147,0.72147,140900000.0
2005-02-23 23:00:00,0.72159,0.72187,0.72152,0.72164,100700001.0
2005-02-23 23:01:00,0.72209,0.72218,0.72155,0.72215,135500001.0
2005-02-23 23:02:00,0.72237,0.72247,0.72226,0.72228,107700001.0
2005-02-23 23:03:00,0.72199,0.72209,0.72172,0.72209,50000000.0
2005-02-23 23:04:00,0.72226,0.72234,0.72194,0.72194,67500000.0
2005-02-23 23:05:00,0.72238,0.72251,0.72226,0.72238,102500001.0
2005-02-23 23:06:00,0.72223,0.72228,0.72211,0.72211,83600000.0
2005-02-23 23:07:00,0.7223,0.72242,0.72209,0.72241,99999999.0
2005-02-23 23:08:00,0.72223,0.72247,0.72211,0.72239,109400000.0
2005-02-23 23:09:00,0.72237,0.72248,0.72237,0.72238,45800000.0
2005-02-23 23:10:00,0.72218,0.72232,0.72215,0.72232,46999999.0
2005-02-23 23:11:00,0.72238,0.72243,0.72229,0.72243,51900000.0
2005-02-23 23:12:00,0.72246,0.7226,0.72244,0.72251,106300001.0
2005-02-23 23:13:00,0.72235,0.72241,0.72212,0.72227,86699999.0
2005-02-23 23:14:00,0.72226,0.72247,0.72214,0.72235,59300000.0
2005-02-23 23:15:00,0.7225,0.7225,0.7221,0.7221,70599998.0
2005-02-23 23:16:00,0.72222,0.72251,0.72222,0.72226,60599999.0
2005-02-23 23:17:00,0.72191,0.72206,0.7217,0.72189,156100003.0
2005-02-23 23:18:00,0.72213,0.72213,0.72184,0.72205,73300000.0
2005-02-23 23:19:00,0.72215,0.7222,0.72212,0.72212,94599999.0
2005-02-23 23:20:00,0.72223,0.72246,0.72202,0.72246,108700001.0
2005-02-23 23:21:00,0.72244,0.72256,0.72244,0.72256,82799999.0
2005-02-23 23:22:00,0.72247,0.72254,0.72226,0.7223,132799998.0
2005-02-23 23:23:00,0.7221,0.72227,0.72209,0.72215,110600001.0
2005-02-23 23:24:00,0.72224,0.72254,0.72205,0.72249,122899999.0
2005-02-23 23:25:00,0.72243,0.72245,0.72215,0.7223,86300000.0
2005-02-23 23:26:00,0.72245,0.72259,0.72245,0.72255,59900000.0
2005-02-23 23:27:00,0.72241,0.72249,0.72211,0.72211,59400000.0
2005-02-23 23:28:00,0.72229,0.72248,0.72229,0.72248,56600000.0
2005-02-23 23:29:00,0.72241,0.72241,0.72205,0.72217,81300000.0
2005-02-23 23:30:00,0.72224,0.72239,0.72221,0.72229,90200000.0
2005-02-23 23:31:00,0.72223,0.72248,0.72213,0.72248,83700001.0
2005-02-23 23:32:00,0.72243,0.72243,0.72208,0.72215,83600000.0
2005-02-23 23:33:00,0.72217,0.72242,0.72217,0.72239,51700000.0
2005-02-23 23:34:00,0.72237,0.72237,0.72197,0.722,85100001.0
2005-02-23 23:35:00,0.72178,0.72226,0.72178,0.72214,118499998.0
2005-02-23 23:36:00,0.72217,0.72219,0.72191,0.72196,97400000.0
2005-02-23 23:37:00,0.72212,0.72224,0.72212,0.72212,55900000.0
2005-02-23 23:38:00,0.72202,0.72245,0.72202,0.72219,109199999.0
2005-02-23 23:39:00,0.72208,0.72239,0.72201,0.72231,76900000.0
2005-02-23 23:40:00,0.72227,0.72227,0.72198,0.72198,17100000.0
2005-02-23 23:41:00,0.7219,0.72206,0.72182,0.72185,45200000.0
2005-02-23 23:42:00,0.72196,0.72197,0.72178,0.72178,93000000.0
2005-02-23 23:43:00,0.72175,0.72181,0.72158,0.72167,158999998.0
2005-02-23 23:44:00,0.72178,0.72192,0.72165,0.72192,131999999.0
2005-02-23 23:45:00,0.72186,0.72186,0.72137,0.72137,105200001.0
2005-02-23 23:46:00,0.72162,0.72171,0.72154,0.72159,104200000.0
2005-02-23 23:47:00,0.72168,0.72182,0.72152,0.72152,81400001.0
2005-02-23 23:48:00,0.72164,0.72181,0.7216,0.7216,58500000.0
2005-02-23 23:49:00,0.72176,0.72176,0.72145,0.7215,65100000.0
2005-02-23 23:50:00,0.72137,0.72165,0.72137,0.72138,83200000.0
2005-02-23 23:51:00,0.7215,0.72171,0.7215,0.72165,62899999.0
2005-02-23 23:52:00,0.72144,0.72176,0.72144,0.72165,83200000.0
2005-02-23 23:53:00,0.72161,0.72161,0.72149,0.72149,61200000.0
2005-02-23 23:54:00,0.72157,0.72175,0.72152,0.72152,92200001.0
2005-02-23 23:55:00,0.7217,0.72177,0.72151,0.72151,109299999.0
2005-02-23 23:56:00,0.72145,0.72145,0.72098,0.72127,93400000.0
2005-02-23 23:57:00,0.72159,0.72165,0.72134,0.72134,43900000.0
2005-02-23 23:58:00,0.72134,0.72146,0.72134,0.72146,90199999.0
2005-02-23 23:59:00,0.7212,0.72157,0.7212,0.72133,81400001.0
2005-02-24 00:00:00,0.72142,0.72142,0.72123,0.72123,80099999.0
2005-02-24 00:01:00,0.72125,0.72152,0.72125,0.72151,66700001.0
2005-02-24 00:02:00,0.72104,0.72129,0.72096,0.72124,39800000.0
2005-02-24 00:03:00,0.72134,0.72154,0.72121,0.72154,102200002.0
2005-02-24 00:04:00,0.72159,0.72159,0.72125,0.72125,76099999.0
2005-02-24 00:05:00,0.72146,0.72147,0.72107,0.72107,100799999.0
2005-02-24 00:06:00,0.7213,0.72141,0.72107,0.72125,147400001.0
2005-02-24 00:07:00,0.72135,0.72152,0.72119,0.72119,110800002.0
2005-02-24 00:08:00,0.72099,0.72115,0.72098,0.72108,143800003.0
2005-02-24 00:09:00,0.72128,0.72128,0.72094,0.72095,85100003.0
2005-02-24 00:10:00,0.72071,0.72119,0.72071,0.72101,110000000.0
2005-02-24 00:11:00,0.7208,0.7208,0.72021,0.72021,107100000.0
2005-02-24 00:12:00,0.72032,0.72051,0.72023,0.72043,107499999.0
2005-02-24 00:13:00,0.72049,0.72083,0.72049,0.72083,82300000.0
2005-02-24 00:14:00,0.72073,0.72105,0.72073,0.72105,36299999.0
2005-02-24 00:15:00,0.72081,0.72093,0.72072,0.72077,132499998.0
2005-02-24 00:16:00,0.72077,0.72077,0.72058,0.72066,81400000.0
2005-02-24 00:17:00,0.72096,0.72102,0.72086,0.72089,119500001.0
2005-02-24 00:18:00,0.7209,0.7209,0.72055,0.72078,83300000.0
2005-02-24 00:19:00,0.72083,0.7209,0.72071,0.72082,157000001.0
2005-02-24 00:20:00,0.72062,0.72067,0.72051,0.72051,113500001.0
2005-02-24 00:21:00,0.72052,0.72072,0.72052,0.72069,87600000.0
2005-02-24 00:22:00,0.72056,0.72074,0.72056,0.72067,86100000.0
2005-02-24 00:23:00,0.72073,0.72073,0.72042,0.72048,93400000.0
2005-02-24 00:24:00,0.72068,0.72068,0.72039,0.72044,60099999.0
2005-02-24 00:25:00,0.72064,0.72074,0.72053,0.72062,85700000.0
2005-02-24 00:26:00,0.72076,0.72093,0.72076,0.72082,85499998.0
2005-02-24 00:27:00,0.72078,0.72103,0.72078,0.72096,79800001.0
2005-02-24 00:28:00,0.72095,0.72106,0.72081,0.7209,141099999.0
2005-02-24 00:29:00,0.7209,0.7211,0.7209,0.7211,38200000.0
2005-02-24 00:30:00,0.72114,0.72114,0.72057,0.72057,108400000.0
2005-02-24 00:31:00,0.72077,0.72087,0.72064,0.72087,99700000.0
2005-02-24 00:32:00,0.72085,0.72088,0.7207,0.72078,72299999.0
2005-02-24 00:33:00,0.72092,0.721,0.72069,0.72069,67600001.0
2005-02-24 00:34:00,0.72101,0.72101,0.72087,0.72096,73800001.0
2005-02-24 00:35:00,0.72102,0.72102,0.7205,0.72056,101300001.0
2005-02-24 00:36:00,0.72089,0.72093,0.72057,0.72058,91400000.0
2005-02-24 00:37:00,0.72055,0.72064,0.72048,0.72048,96000002.0
2005-02-24 00:38:00,0.72027,0.7204,0.71999,0.72013,120499998.0
2005-02-24 00:39:00,0.72036,0.72036,0.72004,0.72032,135599999.0
2005-02-24 00:40:00,0.72029,0.72029,0.72001,0.72025,85900001.0
2005-02-24 00:41:00,0.72025,0.72041,0.71992,0.72041,96099999.0
2005-02-24 00:42:00,0.72018,0.7204,0.72015,0.7204,139300000.0
2005-02-24 00:43:00,0.72048,0.72101,0.72036,0.72101,90300000.0
2005-02-24 00:44:00,0.72122,0.72133,0.72056,0.72065,132700000.0
2005-02-24 00:45:00,0.72067,0.7207,0.72033,0.72033,100800001.0
2005-02-24 00:46:00,0.72037,0.72073,0.72037,0.72073,55100000.0
2005-02-24 00:47:00,0.72074,0.72074,0.72061,0.72061,27100000.0
2005-02-24 00:48:00,0.72056,0.72081,0.72056,0.72081,83500000.0
2005-02-24 00:49:00,0.72051,0.72077,0.72037,0.72077,86199999.0
2005-02-24 00:50:00,0.72042,0.72064,0.72042,0.7206,48399999.0
2005-02-24 00:51:00,0.72064,0.72086,0.72064,0.72077,90200000.0
2005-02-24 00:52:00,0.72081,0.72123,0.72071,0.72089,131000000.0
2005-02-24 00:53:00,0.72102,0.72126,0.72088,0.72088,76499999.0
2005-02-24 00:54:00,0.72077,0.72098,0.72077,0.7208,122899999.0
2005-02-24 00:55:00,0.72092,0.72092,0.72065,0.72072,57999998.0
2005-02-24 00:56:00,0.72102,0.72102,0.72079,0.72082,74899999.0
2005-02-24 00:57:00,0.72081,0.72103,0.72081,0.721,60600000.0
2005-02-24 00:58:00,0.72076,0.72099,0.72076,0.72094,68000001.0
2005-02-24 00:59:00,0.72073,0.72083,0.72063,0.72078,75800000.0
2005-02-24 01:00:00,0.72067,0.7207,0.72048,0.7207,40600000.0
2005-02-24 01:01:00,0.72074,0.72098,0.72062,0.7208,114599999.0
2005-02-24 01:02:00,0.72069,0.72098,0.72069,0.72092,107500000.0
2005-02-24 01:03:00,0.72094,0.72121,0.72094,0.72105,59900000.0
2005-02-24 01:04:00,0.72113,0.72137,0.721,0.72137,39100000.0
2005-02-24 01:05:00,0.72103,0.72135,0.72091,0.72091,97100000.0
2005-02-24 01:06:00,0.72114,0.7212,0.721,0.7212,60400000.0
2005-02-24 01:07:00,0.72118,0.72118,0.7209,0.7209,54800001.0
2005-02-24 01:08:00,0.72101,0.72114,0.72089,0.72089,26500000.0
2005-02-24 01:09:00,0.72088,0.72132,0.72077,0.72122,94900000.0
2005-02-24 01:10:00,0.72094,0.72146,0.72085,0.72146,83700001.0
2005-02-24 01:11:00,0.72168,0.72211,0.72168,0.72178,107300000.0
2005-02-24 01:12:00,0.72169,0.72173,0.72154,0.72154,97700000.0
2005-02-24 01:13:00,0.72161,0.72185,0.72161,0.72185,94999999.0
2005-02-24 01:14:00,0.72153,0.72182,0.72153,0.72176,86399999.0
2005-02-24 01:15:00,0.72187,0.72187,0.72166,0.72171,97200001.0
2005-02-24 01:16:00,0.72153,0.72166,0.72145,0.72148,143799996.0
2005-02-24 01:17:00,0.72138,0.72177,0.72138,0.72172,71800000.0
2005-02-24 01:18:00,0.72158,0.72184,0.72154,0.72165,126200000.0
2005-02-24 01:19:00,0.72156,0.72171,0.72138,0.72154,112299999.0
2005-02-24 01:20:00,0.72174,0.72184,0.72139,0.72149,117000000.0
2005-02-24 01:21:00,0.72149,0.72183,0.72149,0.72173,57300000.0
2005-02-24 01:22:00,0.72175,0.72186,0.72169,0.72169,56599999.0
2005-02-24 01:23:00,0.72168,0.72186,0.72134,0.7214,70499999.0
2005-02-24 01:24:00,0.72143,0.7216,0.72136,0.72149,84299999.0
2005-02-24 01:25:00,0.72144,0.72173,0.72144,0.72172,74799999.0
2005-02-24 01:26:00,0.72168,0.72171,0.72146,0.72146,122100002.0
2005-02-24 01:27:00,0.72144,0.72158,0.72132,0.72153,114099999.0
2005-02-24 01:28:00,0.72142,0.72159,0.72132,0.72139,122700002.0
2005-02-24 01:29:00,0.72131,0.7216,0.72131,0.7216,112100000.0
2005-02-24 01:30:00,0.72152,0.72158,0.72114,0.72114,99900001.0
2005-02-24 01:31:00,0.72133,0.72174,0.72133,0.72173,142300001.0
2005-02-24 01:32:00,0.72184,0.72195,0.72171,0.72191,120299999.0
2005-02-24 01:33:00,0.72176,0.7219,0.72164,0.72187,69300000.0
2005-02-24 01:34:00,0.72189,0.72191,0.72169,0.72169,87200001.0
2005-02-24 01:35:00,0.72202,0.72206,0.72179,0.7218,88499999.0
2005-02-24 01:36:00,0.72185,0.72205,0.72183,0.7219,113799998.0
2005-02-24 01:37:00,0.72199,0.72224,0.72199,0.72214,78600002.0
2005-02-24 01:38:00,0.72216,0.72226,0.72176,0.72215,173299998.0
2005-02-24 01:39:00,0.72209,0.72247,0.72207,0.72228,87799997.0
2005-02-24 01:40:00,0.72245,0.72245,0.72212,0.72212,62699999.0
2005-02-24 01:41:00,0.72226,0.72245,0.72223,0.72233,73999998.0
2005-02-24 01:42:00,0.72218,0.72243,0.72213,0.72243,105300000.0
2005-02-24 01:43:00,0.72208,0.72212,0.72179,0.72207,144899999.0
2005-02-24 01:44:00,0.72212,0.72214,0.72194,0.72204,91199999.0
2005-02-24 01:45:00,0.7221,0.72236,0.72208,0.72236,96100002.0
2005-02-24 01:46:00,0.72235,0.72235,0.72217,0.72234,121500001.0
2005-02-24 01:47:00,0.7223,0.7223,0.72195,0.72203,87300001.0
2005-02-24 01:48:00,0.72203,0.72229,0.72203,0.72209,49999999.0
2005-02-24 01:49:00,0.72211,0.72225,0.72207,0.72215,61000000.0
2005-02-24 01:50:00,0.72219,0.72236,0.72206,0.72223,134400000.0
2005-02-24 01:51:00,0.72238,0.72247,0.7222,0.7222,96400000.0
2005-02-24 01:52:00,0.722,0.72214,0.72183,0.72214,62500000.0
2005-02-24 01:53:00,0.72181,0.72181,0.72147,0.72165,87900000.0
2005-02-24 01:54:00,0.7216,0.72166,0.72135,0.72154,113399997.0
2005-02-24 01:55:00,0.72173,0.72188,0.72142,0.72142,149299999.0
2005-02-24 01:56:00,0.72187,0.72189,0.72164,0.72189,81299997.0
2005-02-24 01:57:00,0.72165,0.72175,0.72154,0.72154,60000000.0
2005-02-24 01:58:00,0.72149,0.72166,0.72149,0.72166,30500000.0
2005-02-24 01:59:00,0.72168,0.72183,0.72161,0.72183,58500000.0
2005-02-24 02:00:00,0.72176,0.72181,0.72172,0.72172,49200001.0
2005-02-24 02:01:00,0.72169,0.72169,0.72153,0.72164,96800000.0
2005-02-24 02:02:00,0.72162,0.72162,0.72133,0.72143,148399998.0
2005-02-24 02:03:00,0.72158,0.7216,0.72142,0.72146,78200001.0
2005-02-24 02:04:00,0.72123,0.72149,0.72123,0.72149,51099999.0
2005-02-24 02:05:00,0.72133,0.72133,0.72052,0.72072,95200001.0
2005-02-24 02:06:00,0.7211,0.72133,0.7211,0.72119,60600000.0
2005-02-24 02:07:00,0.72125,0.7215,0.72119,0.7215,52600000.0
2005-02-24 02:08:00,0.72144,0.72148,0.72115,0.7214,123300000.0
2005-02-24 02:09:00,0.72156,0.72157,0.72137,0.72137,68700001.0
2005-02-24 02:10:00,0.72172,0.72172,0.72145,0.72145,90900000.0
2005-02-24 02:11:00,0.72145,0.72149,0.72122,0.72149,81699997.0
2005-02-24 02:12:00,0.72115,0.72142,0.72115,0.72142,27899999.0
2005-02-24 02:13:00,0.72131,0.72144,0.72104,0.72115,175400004.0
2005-02-24 02:14:00,0.72131,0.72133,0.72118,0.7212,88599998.0
2005-02-24 02:15:00,0.72125,0.72133,0.72105,0.72116,137399998.0
2005-02-24 02:16:00,0.72116,0.72142,0.72116,0.72125,63500000.0
2005-02-24 02:17:00,0.7213,0.72174,0.7213,0.72168,90900001.0
2005-02-24 02:18:00,0.72157,0.72177,0.72143,0.72143,43700000.0
2005-02-24 02:19:00,0.72143,0.72184,0.72143,0.72184,91100001.0
2005-02-24 02:20:00,0.72197,0.72197,0.72171,0.72176,73000000.0
2005-02-24 02:21:00,0.72196,0.72209,0.72193,0.72193,55599999.0
2005-02-24 02:22:00,0.722,0.722,0.72174,0.7219,87599999.0
2005-02-24 02:23:00,0.72194,0.722,0.72173,0.72177,101700000.0
2005-02-24 02:24:00,0.72193,0.72196,0.72177,0.72196,85900001.0
2005-02-24 02:25:00,0.72202,0.72202,0.72183,0.7219,38700000.0
2005-02-24 02:26:00,0.72203,0.72225,0.72191,0.72213,151599998.0
2005-02-24 02:27:00,0.72198,0.72228,0.72198,0.72228,63099999.0
2005-02-24 02:28:00,0.72221,0.72233,0.72192,0.72233,70099999.0
2005-02-24 02:29:00,0.72236,0.72236,0.72186,0.72187,83600001.0
2005-02-24 02:30:00,0.72239,0.72239,0.72219,0.7222,27900000.0
2005-02-24 02:31:00,0.72215,0.72247,0.72203,0.72247,101300000.0
2005-02-24 02:32:00,0.72243,0.72279,0.72236,0.72258,64000000.0
2005-02-24 02:33:00,0.72242,0.72262,0.72242,0.72257,93899999.0
2005-02-24 02:34:00,0.72232,0.72252,0.72217,0.72241,84499999.0
2005-02-24 02:35:00,0.72252,0.72272,0.72245,0.72271,105999998.0
2005-02-24 02:36:00,0.7226,0.72262,0.72234,0.72257,84999998.0
2005-02-24 02:37:00,0.7225,0.7225,0.72224,0.72232,68999999.0
2005-02-24 02:38:00,0.72251,0.72251,0.72225,0.72225,64100000.0
2005-02-24 02:39:00,0.72246,0.72253,0.72212,0.72243,99900000.0
2005-02-24 02:40:00,0.72243,0.72264,0.72239,0.72239,115100000.0
2005-02-24 02:41:00,0.72228,0.72258,0.72215,0.72258,91600000.0
2005-02-24 02:42:00,0.72226,0.72243,0.72208,0.72243,49000000.0
2005-02-24 02:43:00,0.7222,0.72239,0.72202,0.72219,144100002.0
2005-02-24 02:44:00,0.7218,0.72231,0.7218,0.72224,83000001.0
2005-02-24 02:45:00,0.72237,0.72237,0.72222,0.72225,60400000.0
2005-02-24 02:46:00,0.72213,0.7224,0.72213,0.72224,70099999.0
2005-02-24 02:47:00,0.72242,0.72267,0.72242,0.7226,89899999.0
2005-02-24 02:48:00,0.72246,0.72253,0.7223,0.72246,100900001.0
2005-02-24 02:49:00,0.72237,0.72253,0.72223,0.72223,32800000.0
2005-02-24 02:50:00,0.72222,0.72245,0.72215,0.72215,42699999.0
2005-02-24 02:51:00,0.72211,0.7225,0.72211,0.72236,177700000.0
2005-02-24 02:52:00,0.72238,0.72254,0.72238,0.72254,90800000.0
2005-02-24 02:53:00,0.72262,0.72262,0.72232,0.72241,86500000.0
2005-02-24 02:54:00,0.72234,0.7226,0.72227,0.72253,90400000.0
2005-02-24 02:55:00,0.72239,0.72239,0.72202,0.72205,58500000.0
2005-02-24 02:56:00,0.72236,0.72241,0.72218,0.72218,85799999.0
2005-02-24 02:57:00,0.72241,0.72241,0.72216,0.72224,32000000.0
2005-02-24 02:58:00,0.72252,0.72252,0.72215,0.72215,97200000.0
2005-02-24 02:59:00,0.72233,0.72249,0.72233,0.72249,119600001.0
2005-02-24 03:00:00,0.72228,0.72237,0.72219,0.72219,62499999.0
2005-02-24 03:01:00,0.72251,0.72255,0.72235,0.7224,88099999.0
2005-02-24 03:02:00,0.72256,0.72262,0.72216,0.72219,102800000.0
2005-02-24 03:03:00,0.72265,0.72265,0.72206,0.72206,104800001.0
2005-02-24 03:04:00,0.7222,0.7227,0.7222,0.72261,66700000.0
2005-02-24 03:05:00,0.72253,0.72292,0.72235,0.72292,84200000.0
2005-02-24 03:06:00,0.72261,0.72289,0.72256,0.72285,94800000.0
2005-02-24 03:07:00,0.72286,0.72286,0.72244,0.72244,91499999.0
2005-02-24 03:08:00,0.72293,0.72293,0.72259,0.72274,170700000.0
2005-02-24 03:09:00,0.72275,0.72303,0.7227,0.72303,79800002.0
2005-02-24 03:10:00,0.72281,0.72281,0.72263,0.72263,135699998.0
2005-02-24 03:11:00,0.72268,0.72288,0.72268,0.72273,71499999.0
2005-02-24 03:12:00,0.72267,0.723,0.72267,0.72288,91399999.0
2005-02-24 03:13:00,0.72264,0.72269,0.72264,0.72269,35900001.0
2005-02-24 03:14:00,0.72284,0.7229,0.72264,0.72268,114099999.0
2005-02-24 03:15:00,0.72297,0.72297,0.72275,0.72286,92899998.0
2005-02-24 03:16:00,0.72293,0.72293,0.72266,0.72279,47900000.0
2005-02-24 03:17:00,0.72267,0.72278,0.72262,0.72269,131100000.0
2005-02-24 03:18:00,0.72272,0.7228,0.72265,0.72276,87500001.0
2005-02-24 03:19:00,0.72263,0.72289,0.72263,0.72267,109199999.0
2005-02-24 03:20:00,0.72275,0.72299,0.72275,0.7229,151900003.0
2005-02-24 03:21:00,0.72273,0.72286,0.72246,0.72286,90600000.0
2005-02-24 03:22:00,0.72284,0.72302,0.72282,0.72302,140200000.0
2005-02-24 03:23:00,0.72295,0.72295,0.72289,0.7229,67700000.0
2005-02-24 03:24:00,0.72263,0.72291,0.72263,0.7228,84600000.0
2005-02-24 03:25:00,0.72297,0.72306,0.7228,0.7229,46700000.0
2005-02-24 03:26:00,0.72279,0.72288,0.7227,0.72279,91599999.0
2005-02-24 03:27:00,0.72312,0.72312,0.72279,0.72279,51900000.0
2005-02-24 03:28:00,0.72258,0.72295,0.72258,0.7229,76300000.0
2005-02-24 03:29:00,0.72297,0.72298,0.7229,0.7229,108600000.0
2005-02-24 03:30:00,0.72286,0.7229,0.72266,0.72286,52400001.0
2005-02-24 03:31:00,0.72263,0.7232,0.72263,0.72294,104499998.0
2005-02-24 03:32:00,0.72313,0.72313,0.72285,0.72285,70800000.0
2005-02-24 03:33:00,0.72281,0.72302,0.72272,0.72301,138000001.0
2005-02-24 03:34:00,0.72288,0.72301,0.72275,0.72301,85199999.0
2005-02-24 03:35:00,0.72327,0.72327,0.72298,0.7231,116199998.0
2005-02-24 03:36:00,0.72286,0.7231,0.72281,0.7231,91499998.0
2005-02-24 03:37:00,0.72297,0.72315,0.72288,0.72313,129000002.0
2005-02-24 03:38:00,0.72319,0.72321,0.72303,0.72303,61300000.0
2005-02-24 03:39:00,0.72298,0.72308,0.72298,0.72298,59200000.0
2005-02-24 03:40:00,0.72275,0.72295,0.7227,0.72274,70600000.0
2005-02-24 03:41:00,0.72291,0.72297,0.72267,0.72272,95799999.0
2005-02-24 03:42:00,0.72262,0.72298,0.72262,0.72297,108699999.0
2005-02-24 03:43:00,0.7229,0.72292,0.72274,0.72286,88000000.0
2005-02-24 03:44:00,0.72302,0.72311,0.72286,0.72292,91700001.0
2005-02-24 03:45:00,0.72313,0.72313,0.72275,0.72275,94699998.0
2005-02-24 03:46:00,0.72279,0.72306,0.72265,0.72306,97899999.0
2005-02-24 03:47:00,0.72301,0.7231,0.72292,0.72292,77199999.0
2005-02-24 03:48:00,0.723,0.72312,0.72282,0.72282,96600000.0
2005-02-24 03:49:00,0.72286,0.72296,0.72272,0.72287,90999999.0
2005-02-24 03:50:00,0.72307,0.7231,0.7226,0.7226,66800001.0
2005-02-24 03:51:00,0.72263,0.72303,0.72263,0.72298,71600000.0
2005-02-24 03:52:00,0.7229,0.7229,0.72235,0.72248,49399999.0
2005-02-24 03:53:00,0.72295,0.72308,0.72287,0.72287,82800000.0
2005-02-24 03:54:00,0.72282,0.72301,0.72279,0.723,115600000.0
2005-02-24 03:55:00,0.72285,0.72308,0.72265,0.72308,62900000.0
2005-02-24 03:56:00,0.72306,0.72306,0.72261,0.72261,94399998.0
2005-02-24 03:57:00,0.72286,0.72299,0.72277,0.72288,178500000.0
2005-02-24 03:58:00,0.72305,0.72305,0.72271,0.7229,125400001.0
2005-02-24 03:59:00,0.72297,0.72308,0.72277,0.72287,141800000.0
2005-02-24 04:00:00,0.7229,0.72312,0.72279,0.72299,133200001.0
2005-02-24 04:01:00,0.72288,0.7231,0.72271,0.72271,71300000.0
2005-02-24 04:02:00,0.72275,0.7228,0.72242,0.7228,167499997.0
2005-02-24 04:03:00,0.72272,0.72286,0.72272,0.72277,166700001.0
2005-02-24 04:04:00,0.72289,0.72302,0.72257,0.72257,121800000.0
2005-02-24 04:05:00,0.72264,0.72313,0.72264,0.72313,67200001.0
2005-02-24 04:06:00,0.72297,0.72309,0.72284,0.7229,171100002.0
2005-02-24 04:07:00,0.72324,0.72343,0.72317,0.72332,110799998.0
2005-02-24 04:08:00,0.72359,0.72359,0.72308,0.72308,95299997.0
2005-02-24 04:09:00,0.72326,0.72326,0.7231,0.72318,121000001.0
2005-02-24 04:10:00,0.72307,0.72356,0.72307,0.72324,60100000.0
2005-02-24 04:11:00,0.72333,0.72346,0.72325,0.72346,96099999.0
2005-02-24 04:12:00,0.72353,0.72395,0.72349,0.72395,90200000.0
2005-02-24 04:13:00,0.72401,0.72409,0.72378,0.72384,73300000.0
2005-02-24 04:14:00,0.72393,0.72393,0.7237,0.7237,67200000.0
2005-02-24 04:15:00,0.72386,0.72406,0.72382,0.72397,134399998.0
2005-02-24 04:16:00,0.72378,0.72381,0.72367,0.72379,85400000.0
2005-02-24 04:17:00,0.72388,0.72403,0.72374,0.72393,75500000.0
2005-02-24 04:18:00,0.724,0.724,0.72365,0.72383,108200000.0
2005-02-24 04:19:00,0.72385,0.72385,0.72366,0.72381,136200000.0
2005-02-24 04:20:00,0.72354,0.72396,0.72353,0.72396,105600001.0
2005-02-24 04:21:00,0.72384,0.72397,0.72368,0.72368,158499999.0
2005-02-24 04:22:00,0.7239,0.72393,0.72357,0.72357,78600000.0
2005-02-24 04:23:00,0.72389,0.72408,0.72364,0.72408,114900001.0
2005-02-24 04:24:00,0.72373,0.7241,0.72373,0.72398,66100000.0
2005-02-24 04:25:00,0.7241,0.7241,0.72391,0.72394,161699998.0
2005-02-24 04:26:00,0.72383,0.72397,0.72374,0.72397,100900001.0
2005-02-24 04:27:00,0.72405,0.72405,0.72359,0.72383,152699998.0
2005-02-24 04:28:00,0.72379,0.72379,0.72351,0.72378,94199998.0
2005-02-24 04:29:00,0.72406,0.72416,0.72406,0.72416,33900001.0
2005-02-24 04:30:00,0.72426,0.72426,0.7239,0.72404,117300001.0
2005-02-24 04:31:00,0.72421,0.72424,0.72412,0.72412,136299996.0
2005-02-24 04:32:00,0.72393,0.72393,0.72379,0.72391,76300000.0
2005-02-24 04:33:00,0.72386,0.72404,0.72362,0.72362,82700000.0
2005-02-24 04:34:00,0.72392,0.72392,0.72345,0.72379,89500002.0
2005-02-24 04:35:00,0.72398,0.72409,0.72366,0.72382,85900000.0
2005-02-24 04:36:00,0.72367,0.72388,0.72367,0.72388,94400000.0
2005-02-24 04:37:00,0.72387,0.72402,0.72358,0.72402,65200000.0
2005-02-24 04:38:00,0.72396,0.72396,0.72366,0.72377,73899998.0
2005-02-24 04:39:00,0.72393,0.72393,0.72366,0.72373,71700000.0
2005-02-24 04:40:00,0.72375,0.72385,0.72363,0.72381,91499999.0
2005-02-24 04:41:00,0.72377,0.72377,0.72317,0.72331,78600000.0
2005-02-24 04:42:00,0.72392,0.72395,0.72362,0.72363,98300000.0
2005-02-24 04:43:00,0.72374,0.72394,0.72358,0.72358,142200000.0
2005-02-24 04:44:00,0.72384,0.72384,0.7235,0.7235,93300000.0
2005-02-24 04:45:00,0.72345,0.72385,0.72345,0.72376,197800004.0
2005-02-24 04:46:00,0.7235,0.72379,0.7235,0.72379,126200000.0
2005-02-24 04:47:00,0.72367,0.72395,0.72363,0.72388,142300001.0
2005-02-24 04:48:00,0.72358,0.72381,0.72358,0.72381,116700001.0
2005-02-24 04:49:00,0.72396,0.72396,0.72358,0.72382,85899999.0
2005-02-24 04:50:00,0.72401,0.72403,0.72362,0.72362,66600000.0
2005-02-24 04:51:00,0.72366,0.72386,0.72366,0.7237,74199999.0
2005-02-24 04:52:00,0.7237,0.72399,0.7237,0.72384,63899999.0
2005-02-24 04:53:00,0.72377,0.724,0.72348,0.72355,122000000.0
2005-02-24 04:54:00,0.72334,0.72335,0.72309,0.72321,72499999.0
2005-02-24 04:55:00,0.72329,0.72331,0.72311,0.72312,180100000.0
2005-02-24 04:56:00,0.72342,0.72359,0.72305,0.72314,81000001.0
2005-02-24 04:57:00,0.72326,0.72351,0.72325,0.72348,48500000.0
2005-02-24 04:58:00,0.72323,0.72347,0.72319,0.72328,108599998.0
2005-02-24 04:59:00,0.7231,0.72333,0.72298,0.72324,105400001.0
2005-02-24 05:00:00,0.7231,0.72315,0.7228,0.72304,91600000.0
2005-02-24 05:01:00,0.72303,0.72335,0.72303,0.72335,62099999.0
2005-02-24 05:02:00,0.72334,0.72345,0.72317,0.72331,96600001.0
2005-02-24 05:03:00,0.72335,0.72342,0.72324,0.72326,58800000.0
2005-02-24 05:04:00,0.72361,0.72361,0.72312,0.72348,178200000.0
2005-02-24 05:05:00,0.72333,0.72374,0.72321,0.72365,78300000.0
2005-02-24 05:06:00,0.72377,0.72377,0.72317,0.72325,98400001.0
2005-02-24 05:07:00,0.72312,0.72341,0.72312,0.72315,54200000.0
2005-02-24 05:08:00,0.72321,0.72339,0.72306,0.72329,129600000.0
2005-02-24 05:09:00,0.72307,0.72323,0.72307,0.72313,50900000.0
2005-02-24 05:10:00,0.72294,0.72336,0.72294,0.72336,133000000.0
2005-02-24 05:11:00,0.72314,0.72331,0.72301,0.72318,84700000.0
2005-02-24 05:12:00,0.72325,0.72355,0.72314,0.72314,65000000.0
2005-02-24 05:13:00,0.72303,0.72354,0.72303,0.72332,91500001.0
2005-02-24 05:14:00,0.72314,0.72315,0.7228,0.72282,121100000.0
2005-02-24 05:15:00,0.72246,0.72278,0.72241,0.72274,92600000.0
2005-02-24 05:16:00,0.7227,0.72284,0.7225,0.72262,115599998.0
2005-02-24 05:17:00,0.72281,0.72281,0.72237,0.72242,90200000.0
2005-02-24 05:18:00,0.72231,0.72283,0.72227,0.72283,72399999.0
2005-02-24 05:19:00,0.72254,0.72254,0.72218,0.72246,97600000.0
2005-02-24 05:20:00,0.72251,0.72251,0.72226,0.72247,173399998.0
2005-02-24 05:21:00,0.72254,0.72272,0.72222,0.72232,76500000.0
2005-02-24 05:22:00,0.72239,0.72275,0.72239,0.72275,42300000.0
2005-02-24 05:23:00,0.72249,0.72265,0.72249,0.72249,141200001.0
2005-02-24 05:24:00,0.72259,0.72259,0.72224,0.7225,79800000.0
2005-02-24 05:25:00,0.72239,0.72261,0.72236,0.72261,123600000.0
2005-02-24 05:26:00,0.72274,0.72274,0.7224,0.7224,116299999.0
2005-02-24 05:27:00,0.72247,0.72272,0.72241,0.72259,91099998.0
2005-02-24 05:28:00,0.72269,0.7228,0.72251,0.7228,89200000.0
2005-02-24 05:29:00,0.72259,0.72278,0.72252,0.72278,64099999.0
2005-02-24 05:30:00,0.72293,0.72301,0.72278,0.72279,102100001.0
2005-02-24 05:31:00,0.7228,0.72285,0.72262,0.72285,78799999.0
2005-02-24 05:32:00,0.72292,0.72292,0.72259,0.72286,64200000.0
2005-02-24 05:33:00,0.7231,0.7231,0.72272,0.72296,57400000.0
2005-02-24 05:34:00,0.72297,0.723,0.72267,0.72281,120000001.0
2005-02-24 05:35:00,0.72273,0.72313,0.72273,0.72287,89299999.0
2005-02-24 05:36:00,0.72303,0.72312,0.72282,0.72304,77400001.0
2005-02-24 05:37:00,0.72264,0.72292,0.72262,0.72267,133100000.0
2005-02-24 05:38:00,0.72273,0.72286,0.72258,0.72271,124300003.0
2005-02-24 05:39:00,0.72281,0.72317,0.72281,0.72315,120700002.0
2005-02-24 05:40:00,0.72289,0.72307,0.72289,0.72307,125700000.0
2005-02-24 05:41:00,0.72286,0.72335,0.72282,0.72335,42700000.0
2005-02-24 05:42:00,0.72328,0.72328,0.7229,0.72298,125299999.0
2005-02-24 05:43:00,0.72333,0.72333,0.72294,0.72294,36800000.0
2005-02-24 05:44:00,0.72282,0.72331,0.72278,0.72331,86200000.0
2005-02-24 05:45:00,0.72334,0.7234,0.72313,0.72329,127100001.0
2005-02-24 05:46:00,0.72354,0.72354,0.723,0.723,103499999.0
2005-02-24 05:47:00,0.72326,0.72328,0.72308,0.72308,98999999.0
2005-02-24 05:48:00,0.72304,0.72345,0.723,0.72345,60200001.0
2005-02-24 05:49:00,0.72353,0.72353,0.72314,0.72325,50700000.0
2005-02-24 05:50:00,0.72316,0.72329,0.72289,0.72289,106400001.0
2005-02-24 05:51:00,0.72332,0.72332,0.72294,0.72294,74600000.0
2005-02-24 05:52:00,0.72308,0.7233,0.72295,0.7233,92399998.0
2005-02-24 05:53:00,0.72323,0.7234,0.72316,0.72316,91900001.0
2005-02-24 05:54:00,0.72327,0.72345,0.72315,0.72329,134599998.0
2005-02-24 05:55:00,0.72306,0.72354,0.72303,0.7234,115500002.0
2005-02-24 05:56:00,0.72321,0.72328,0.72304,0.72316,125800001.0
2005-02-24 05:57:00,0.72309,0.72341,0.72309,0.72329,67800001.0
2005-02-24 05:58:00,0.72337,0.72353,0.72337,0.72351,56999999.0
2005-02-24 05:59:00,0.72367,0.72367,0.72348,0.72349,57000000.0
2005-02-24 06:00:00,0.72348,0.72353,0.7234,0.72353,40699999.0
2005-02-24 06:01:00,0.72367,0.72367,0.72346,0.72355,153999999.0
2005-02-24 06:02:00,0.72344,0.72354,0.7233,0.7233,87699999.0
2005-02-24 06:03:00,0.72318,0.72346,0.72317,0.72329,86500001.0
2005-02-24 06:04:00,0.7234,0.72343,0.72315,0.7234,142099999.0
2005-02-24 06:05:00,0.72352,0.72359,0.72335,0.72353,114500000.0
2005-02-24 06:06:00,0.72349,0.72355,0.72325,0.72338,129000001.0
2005-02-24 06:07:00,0.72336,0.72342,0.7232,0.72332,125100001.0
2005-02-24 06:08:00,0.72335,0.72351,0.72315,0.72315,44200000.0
2005-02-24 06:09:00,0.72307,0.72323,0.72296,0.72323,128700001.0
2005-02-24 06:10:00,0.72322,0.72343,0.72302,0.72322,148799998.0
2005-02-24 06:11:00,0.72315,0.72315,0.72292,0.72302,86699999.0
2005-02-24 06:12:00,0.72326,0.72326,0.72304,0.72304,14400000.0
2005-02-24 06:13:00,0.72295,0.7232,0.7229,0.7232,108400000.0
2005-02-24 06:14:00,0.72302,0.72323,0.72297,0.72323,121500000.0
2005-02-24 06:15:00,0.72324,0.72336,0.72312,0.72333,141800000.0
2005-02-24 06:16:00,0.72311,0.72317,0.72304,0.72316,87700001.0
2005-02-24 06:17:00,0.72303,0.72343,0.72301,0.72343,75900000.0
2005-02-24 06:18:00,0.72332,0.72337,0.72309,0.7232,101499999.0
2005-02-24 06:19:00,0.72334,0.72334,0.72299,0.72323,79700000.0
2005-02-24 06:20:00,0.72336,0.72336,0.7231,0.7232,54399999.0
2005-02-24 06:21:00,0.72314,0.72346,0.72314,0.72346,47900000.0
2005-02-24 06:22:00,0.72321,0.72347,0.72307,0.72313,106000000.0
2005-02-24 06:23:00,0.7236,0.7236,0.72313,0.72313,60999999.0
2005-02-24 06:24:00,0.72348,0.72348,0.72324,0.72329,53100000.0
2005-02-24 06:25:00,0.72306,0.72342,0.72306,0.72335,55700000.0
2005-02-24 06:26:00,0.72331,0.72345,0.72317,0.72341,169500001.0
2005-02-24 06:27:00,0.72321,0.72332,0.72299,0.72332,179200001.0
2005-02-24 06:28:00,0.72328,0.72339,0.72314,0.72324,65500000.0
2005-02-24 06:29:00,0.72322,0.72325,0.72312,0.72312,102199998.0
2005-02-24 06:30:00,0.72326,0.72326,0.72299,0.72313,74200000.0
2005-02-24 06:31:00,0.72301,0.72342,0.72301,0.72329,115299999.0
2005-02-24 06:32:00,0.72298,0.7235,0.72298,0.7235,76500000.0
2005-02-24 06:33:00,0.72299,0.72352,0.72299,0.72352,67700001.0
2005-02-24 06:34:00,0.72299,0.72315,0.72292,0.72292,161600001.0
2005-02-24 06:35:00,0.72322,0.72327,0.72297,0.72305,69100000.0
2005-02-24 06:36:00,0.72313,0.72335,0.72297,0.72297,81300000.0
2005-02-24 06:37:00,0.72322,0.72324,0.72298,0.72298,64899998.0
2005-02-24 06:38:00,0.72309,0.72318,0.72292,0.72314,201099999.0
2005-02-24 06:39:00,0.7229,0.72339,0.7229,0.72326,111999998.0
2005-02-24 06:40:00,0.72293,0.72318,0.72293,0.72318,51999999.0
2005-02-24 06:41:00,0.72294,0.72324,0.72294,0.72315,70900001.0
2005-02-24 06:42:00,0.72289,0.72331,0.72289,0.72331,36699999.0
2005-02-24 06:43:00,0.7234,0.72345,0.72337,0.72345,99700000.0
2005-02-24 06:44:00,0.72323,0.72333,0.72316,0.72327,180599999.0
2005-02-24 06:45:00,0.72297,0.72314,0.72295,0.72304,90599997.0
2005-02-24 06:46:00,0.72305,0.72312,0.72295,0.72305,85200000.0
2005-02-24 06:47:00,0.72281,0.72325,0.72281,0.72325,137500002.0
2005-02-24 06:48:00,0.72314,0.72318,0.72294,0.72299,126799999.0
2005-02-24 06:49:00,0.72309,0.72311,0.72281,0.72303,87299999.0
2005-02-24 06:50:00,0.72315,0.72318,0.72287,0.72289,98100000.0
2005-02-24 06:51:00,0.72321,0.72321,0.72292,0.72299,99400000.0
2005-02-24 06:52:00,0.72306,0.72311,0.72278,0.72311,140600003.0
2005-02-24 06:53:00,0.72297,0.72297,0.72259,0.72283,59500001.0
2005-02-24 06:54:00,0.72293,0.72297,0.72256,0.72256,61100000.0
2005-02-24 06:55:00,0.72284,0.72297,0.7226,0.72294,120700000.0
2005-02-24 06:56:00,0.72289,0.72289,0.72261,0.72282,70099998.0
2005-02-24 06:57:00,0.72291,0.72295,0.72251,0.72295,68000001.0
2005-02-24 06:58:00,0.72278,0.72299,0.72275,0.72293,107000003.0
2005-02-24 06:59:00,0.72286,0.72295,0.72286,0.72295,91700001.0
2005-02-24 07:00:00,0.72289,0.72292,0.72247,0.72247,70000000.0
2005-02-24 07:01:00,0.7228,0.7229,0.7228,0.7229,50899999.0
2005-02-24 07:02:00,0.72277,0.72279,0.72261,0.72268,99500000.0
2005-02-24 07:03:00,0.72277,0.7229,0.72254,0.72266,123299999.0
2005-02-24 07:04:00,0.72284,0.72292,0.72261,0.72287,171599998.0
2005-02-24 07:05:00,0.72284,0.72294,0.72283,0.72283,65300000.0
2005-02-24 07:06:00,0.72289,0.72289,0.72264,0.72274,51700000.0
2005-02-24 07:07:00,0.7229,0.72299,0.72284,0.72297,43000000.0
2005-02-24 07:08:00,0.72289,0.72293,0.72262,0.72285,103000000.0
2005-02-24 07:09:00,0.72301,0.72375,0.72301,0.72322,74500001.0
2005-02-24 07:10:00,0.72314,0.72345,0.72314,0.7233,60500000.0
2005-02-24 07:11:00,0.72337,0.72376,0.72333,0.72376,74199999.0
2005-02-24 07:12:00,0.72346,0.72349,0.72314,0.72341,98800000.0
2005-02-24 07:13:00,0.72341,0.72357,0.72323,0.72357,101500001.0
2005-02-24 07:14:00,0.72355,0.72355,0.72323,0.72348,85000000.0
2005-02-24 07:15:00,0.72333,0.72345,0.72317,0.72332,114700000.0
2005-02-24 07:16:00,0.72357,0.72357,0.72322,0.72349,133599998.0
2005-02-24 07:17:00,0.72334,0.72357,0.72328,0.72347,174199999.0
2005-02-24 07:18:00,0.72354,0.7239,0.72347,0.7239,154000002.0
2005-02-24 07:19:00,0.7239,0.724,0.72365,0.724,99800000.0
2005-02-24 07:20:00,0.72389,0.72392,0.72363,0.72373,77400000.0
2005-02-24 07:21:00,0.72379,0.72389,0.72366,0.72366,64299999.0
2005-02-24 07:22:00,0.72378,0.724,0.72362,0.72368,89500000.0
2005-02-24 07:23:00,0.72388,0.72388,0.72355,0.72365,84800000.0
2005-02-24 07:24:00,0.72371,0.72388,0.7236,0.72365,96400001.0
2005-02-24 07:25:00,0.72351,0.72361,0.72337,0.72357,99600000.0
2005-02-24 07:26:00,0.72354,0.72359,0.72326,0.72351,113099999.0
2005-02-24 07:27:00,0.72358,0.72359,0.72333,0.72348,84499998.0
2005-02-24 07:28:00,0.72347,0.72363,0.72334,0.72345,139399998.0
2005-02-24 07:29:00,0.72347,0.72347,0.72306,0.72306,123999997.0
2005-02-24 07:30:00,0.72347,0.72347,0.72316,0.72326,117100000.0
2005-02-24 07:31:00,0.72333,0.7234,0.72307,0.72326,125999999.0
2005-02-24 07:32:00,0.72334,0.72335,0.72303,0.72303,90100001.0
2005-02-24 07:33:00,0.72324,0.72345,0.72316,0.72337,90200000.0
2005-02-24 07:34:00,0.72334,0.72353,0.72317,0.72317,116100001.0
2005-02-24 07:35:00,0.72348,0.7235,0.72319,0.7234,93500000.0
2005-02-24 07:36:00,0.72333,0.72374,0.72326,0.72374,124700000.0
2005-02-24 07:37:00,0.72356,0.72376,0.72336,0.72367,104200002.0
2005-02-24 07:38:00,0.72405,0.72406,0.72389,0.72402,87099999.0
2005-02-24 07:39:00,0.724,0.72416,0.72387,0.72387,84300000.0
2005-02-24 07:40:00,0.72371,0.72406,0.72358,0.72406,101100000.0
2005-02-24 07:41:00,0.72375,0.72393,0.72366,0.72393,150600002.0
2005-02-24 07:42:00,0.72406,0.72406,0.72365,0.7237,91000000.0
2005-02-24 07:43:00,0.72416,0.72416,0.72372,0.7238,176799999.0
2005-02-24 07:44:00,0.72403,0.72411,0.72384,0.72385,144999999.0
2005-02-24 07:45:00,0.72441,0.72441,0.72404,0.72404,155600002.0
2005-02-24 07:46:00,0.72441,0.72441,0.72399,0.72399,61300000.0
2005-02-24 07:47:00,0.72429,0.72429,0.72398,0.72425,74600000.0
2005-02-24 07:48:00,0.72443,0.72443,0.72406,0.72429,72199999.0
2005-02-24 07:49:00,0.72439,0.72445,0.72419,0.72432,103199999.0
2005-02-24 07:50:00,0.72431,0.72431,0.72395,0.72414,88000000.0
2005-02-24 07:51:00,0.72424,0.72431,0.724,0.72405,156600001.0
2005-02-24 07:52:00,0.72402,0.72421,0.72402,0.72406,78900000.0
2005-02-24 07:53:00,0.7236,0.72429,0.7236,0.72391,79599999.0
2005-02-24 07:54:00,0.72391,0.72435,0.72391,0.72416,83800000.0
2005-02-24 07:55:00,0.72417,0.72417,0.72392,0.72392,47700000.0
2005-02-24 07:56:00,0.72401,0.72418,0.72375,0.72377,84300000.0
2005-02-24 07:57:00,0.72409,0.72426,0.72389,0.72426,113099998.0
2005-02-24 07:58:00,0.72427,0.72446,0.7242,0.72433,136699998.0
2005-02-24 07:59:00,0.72442,0.72442,0.72412,0.72412,41800000.0
2005-02-24 08:00:00,0.72393,0.72416,0.7238,0.72398,88500001.0
2005-02-24 08:01:00,0.72372,0.72422,0.72372,0.72405,71899999.0
2005-02-24 08:02:00,0.72419,0.72423,0.72377,0.72411,140799999.0
2005-02-24 08:03:00,0.72416,0.72417,0.72382,0.72389,115500001.0
2005-02-24 08:04:00,0.7241,0.7241,0.72381,0.72385,86799999.0
2005-02-24 08:05:00,0.72397,0.72411,0.72387,0.72388,86700000.0
2005-02-24 08:06:00,0.72397,0.72405,0.72378,0.72385,126500000.0
2005-02-24 08:07:00,0.72384,0.72409,0.72384,0.72401,93999999.0
2005-02-24 08:08:00,0.72414,0.72414,0.72387,0.72393,99900000.0
2005-02-24 08:09:00,0.7242,0.7242,0.72395,0.72395,106000000.0
2005-02-24 08:10:00,0.72406,0.72417,0.72386,0.72417,84300001.0
2005-02-24 08:11:00,0.72419,0.72419,0.72386,0.72386,73299998.0
2005-02-24 08:12:00,0.72414,0.72418,0.72384,0.72389,81800000.0
2005-02-24 08:13:00,0.72416,0.72453,0.72411,0.72453,77400000.0
2005-02-24 08:14:00,0.724,0.72418,0.72379,0.72418,48700000.0
2005-02-24 08:15:00,0.72409,0.72439,0.72404,0.7241,152400000.0
2005-02-24 08:16:00,0.72432,0.72432,0.72397,0.72422,138399999.0
2005-02-24 08:17:00,0.72437,0.72437,0.72418,0.72418,84700001.0
2005-02-24 08:18:00,0.72418,0.72437,0.72413,0.72429,80500001.0
2005-02-24 08:19:00,0.72417,0.72427,0.72401,0.72401,110200001.0
2005-02-24 08:20:00,0.72419,0.7245,0.72409,0.7245,149500002.0
2005-02-24 08:21:00,0.724,0.72449,0.724,0.72449,76500003.0
2005-02-24 08:22:00,0.72429,0.72429,0.72419,0.72419,8000000.0
2005-02-24 08:23:00,0.7243,0.7243,0.72398,0.72415,178700001.0
2005-02-24 08:24:00,0.72412,0.72434,0.72407,0.72434,114800000.0
2005-02-24 08:25:00,0.72432,0.72435,0.72395,0.72435,115400000.0
2005-02-24 08:26:00,0.72443,0.72443,0.72415,0.72415,62099999.0
2005-02-24 08:27:00,0.7242,0.7242,0.72397,0.72418,85899999.0
2005-02-24 08:28:00,0.72406,0.72417,0.72396,0.72412,158700004.0
2005-02-24 08:29:00,0.72417,0.72417,0.72376,0.72388,82799999.0
2005-02-24 08:30:00,0.72425,0.72436,0.724,0.72411,132100000.0
2005-02-24 08:31:00,0.72425,0.72478,0.72418,0.72478,35700000.0
2005-02-24 08:32:00,0.72497,0.72497,0.72449,0.72455,69799999.0
2005-02-24 08:33:00,0.72476,0.72483,0.72455,0.72463,135600000.0
2005-02-24 08:34:00,0.72465,0.72493,0.72462,0.72462,77100000.0
2005-02-24 08:35:00,0.7244,0.72485,0.7244,0.72485,67099999.0
2005-02-24 08:36:00,0.72465,0.72481,0.72434,0.72434,78800000.0
2005-02-24 08:37:00,0.72459,0.72471,0.72451,0.72463,110200001.0
2005-02-24 08:38:00,0.72468,0.72472,0.72433,0.72472,78100000.0
2005-02-24 08:39:00,0.72461,0.72465,0.72442,0.72465,105099997.0
2005-02-24 08:40:00,0.72476,0.72476,0.72445,0.72449,133399998.0
2005-02-24 08:41:00,0.72445,0.72458,0.72424,0.7245,163299998.0
2005-02-24 08:42:00,0.72438,0.72458,0.7243,0.72458,138000001.0
2005-02-24 08:43:00,0.72449,0.72485,0.72439,0.72472,137099999.0
2005-02-24 08:44:00,0.72451,0.72451,0.72441,0.72449,66700000.0
2005-02-24 08:45:00,0.72444,0.72444,0.7243,0.7243,90400000.0
2005-02-24 08:46:00,0.72449,0.72452,0.72432,0.72432,81700001.0
2005-02-24 08:47:00,0.72415,0.72442,0.72396,0.72406,118100002.0
2005-02-24 08:48:00,0.72432,0.72438,0.72375,0.72375,69000000.0
2005-02-24 08:49:00,0.7238,0.72409,0.7238,0.72389,125100000.0
2005-02-24 08:50:00,0.72383,0.72417,0.72383,0.72417,120399999.0
2005-02-24 08:51:00,0.72403,0.72417,0.72392,0.72417,90499999.0
2005-02-24 08:52:00,0.72379,0.72428,0.72379,0.72424,149299999.0
2005-02-24 08:53:00,0.7243,0.72434,0.72409,0.72423,167599998.0
2005-02-24 08:54:00,0.72405,0.72441,0.72405,0.72415,93999999.0
2005-02-24 08:55:00,0.72422,0.72436,0.72421,0.72436,104399999.0
2005-02-24 08:56:00,0.7243,0.72437,0.72405,0.72407,108400000.0
2005-02-24 08:57:00,0.72424,0.72447,0.72424,0.72442,86900000.0
2005-02-24 08:58:00,0.72427,0.72444,0.72421,0.72426,109200001.0
2005-02-24 08:59:00,0.72436,0.72447,0.72416,0.72425,110899999.0
2005-02-24 09:00:00,0.72433,0.72458,0.72426,0.72458,56500001.0
2005-02-24 09:01:00,0.72421,0.72452,0.72421,0.72452,78099999.0
2005-02-24 09:02:00,0.72452,0.72459,0.72428,0.72437,133700000.0
2005-02-24 09:03:00,0.72432,0.72453,0.72425,0.72453,97200000.0
2005-02-24 09:04:00,0.72467,0.72467,0.72434,0.72439,88399999.0
2005-02-24 09:05:00,0.72427,0.72449,0.72414,0.72449,154999999.0
2005-02-24 09:06:00,0.72428,0.72448,0.72428,0.72428,59800000.0
2005-02-24 09:07:00,0.72428,0.72446,0.72415,0.72415,52600000.0
2005-02-24 09:08:00,0.72436,0.72437,0.72399,0.72412,132299998.0
2005-02-24 09:09:00,0.72409,0.72416,0.72388,0.72399,106700001.0
2005-02-24 09:10:00,0.724,0.72413,0.72396,0.72398,103700001.0
2005-02-24 09:11:00,0.72389,0.72426,0.72389,0.72416,97200000.0
2005-02-24 09:12:00,0.72439,0.72439,0.72392,0.724,92499999.0
2005-02-24 09:13:00,0.72414,0.72429,0.72406,0.72406,81600000.0
2005-02-24 09:14:00,0.72406,0.72426,0.72406,0.72415,139800000.0
2005-02-24 09:15:00,0.72396,0.72439,0.72396,0.72429,107000000.0
2005-02-24 09:16:00,0.72447,0.7245,0.72415,0.72415,83699998.0
2005-02-24 09:17:00,0.72441,0.7246,0.72428,0.72455,97600001.0
2005-02-24 09:18:00,0.72445,0.72466,0.72429,0.72429,110499998.0
2005-02-24 09:19:00,0.7244,0.72464,0.7244,0.72443,81499999.0
2005-02-24 09:20:00,0.72426,0.72454,0.72426,0.72443,129600000.0
2005-02-24 09:21:00,0.72431,0.7245,0.72431,0.72446,113599998.0
2005-02-24 09:22:00,0.72427,0.72452,0.72427,0.72433,74700000.0
2005-02-24 09:23:00,0.72425,0.72471,0.72425,0.7244,85100000.0
2005-02-24 09:24:00,0.72414,0.72438,0.72406,0.72429,91800001.0
2005-02-24 09:25:00,0.72433,0.72453,0.72427,0.72453,42300000.0
2005-02-24 09:26:00,0.72437,0.72452,0.7242,0.7242,141800000.0
2005-02-24 09:27:00,0.72428,0.72451,0.72428,0.72435,45900000.0
2005-02-24 09:28:00,0.72448,0.7245,0.72426,0.72428,104899999.0
2005-02-24 09:29:00,0.72435,0.72446,0.72431,0.72446,70799999.0
2005-02-24 09:30:00,0.72435,0.7245,0.72435,0.7245,11100000.0
2005-02-24 09:31:00,0.72444,0.72453,0.72437,0.72437,65299999.0
2005-02-24 09:32:00,0.7244,0.72467,0.72437,0.7244,153500000.0
2005-02-24 09:33:00,0.72433,0.72454,0.72433,0.72445,113999999.0
2005-02-24 09:34:00,0.72443,0.72447,0.72433,0.72433,92199996.0
2005-02-24 09:35:00,0.72442,0.72442,0.72429,0.72434,138200000.0
2005-02-24 09:36:00,0.72413,0.72413,0.72397,0.7241,105300000.0
2005-02-24 09:37:00,0.724,0.72422,0.72386,0.72408,96400000.0
2005-02-24 09:38:00,0.72428,0.72439,0.72412,0.72412,137299998.0
2005-02-24 09:39:00,0.72417,0.72426,0.72413,0.72413,77200000.0
2005-02-24 09:40:00,0.72423,0.72447,0.72423,0.72428,51700000.0
2005-02-24 09:41:00,0.72434,0.72441,0.72418,0.72428,94799999.0
2005-02-24 09:42:00,0.72424,0.72431,0.7241,0.72419,141300001.0
2005-02-24 09:43:00,0.72416,0.72427,0.72408,0.72411,75700000.0
2005-02-24 09:44:00,0.72416,0.72426,0.7241,0.72412,122700001.0
2005-02-24 09:45:00,0.72411,0.72411,0.72384,0.72408,123500002.0
2005-02-24 09:46:00,0.72404,0.72411,0.72389,0.72409,98000000.0
2005-02-24 09:47:00,0.72407,0.72426,0.72407,0.7242,56000000.0
2005-02-24 09:48:00,0.72416,0.72416,0.72398,0.72403,70500000.0
2005-02-24 09:49:00,0.72391,0.72391,0.72371,0.72371,98800001.0
2005-02-24 09:50:00,0.72373,0.72375,0.7236,0.72371,163700000.0
2005-02-24 09:51:00,0.72357,0.72374,0.72357,0.72372,56899999.0
2005-02-24 09:52:00,0.72364,0.72381,0.72357,0.72358,36300000.0
2005-02-24 09:53:00,0.72352,0.72366,0.72314,0.72336,170000000.0
2005-02-24 09:54:00,0.72344,0.72352,0.72316,0.72335,77200000.0
2005-02-24 09:55:00,0.72338,0.72339,0.72323,0.72327,74000001.0
2005-02-24 09:56:00,0.72363,0.72377,0.72349,0.72364,105500000.0
2005-02-24 09:57:00,0.72348,0.72378,0.72345,0.7237,98499998.0
2005-02-24 09:58:00,0.72338,0.72364,0.7233,0.7233,83999999.0
2005-02-24 09:59:00,0.72337,0.72371,0.72337,0.7237,36900000.0
2005-02-24 10:00:00,0.72353,0.72354,0.72334,0.72334,79399999.0
2005-02-24 10:01:00,0.72335,0.7235,0.72315,0.72315,68000000.0
2005-02-24 10:02:00,0.72339,0.72369,0.72338,0.72366,126399998.0
2005-02-24 10:03:00,0.72378,0.72381,0.72362,0.72378,132300000.0
2005-02-24 10:04:00,0.72369,0.72372,0.72358,0.72358,166600001.0
2005-02-24 10:05:00,0.72351,0.72363,0.7232,0.72338,95700000.0
2005-02-24 10:06:00,0.72332,0.72356,0.72331,0.72341,108599999.0
2005-02-24 10:07:00,0.72332,0.72351,0.72332,0.72343,103999999.0
2005-02-24 10:08:00,0.72337,0.72356,0.72337,0.72354,77000001.0
2005-02-24 10:09:00,0.7232,0.72352,0.7232,0.72341,75300000.0
2005-02-24 10:10:00,0.72351,0.72352,0.72336,0.7235,91200001.0
2005-02-24 10:11:00,0.72359,0.72359,0.72325,0.72342,63400000.0
2005-02-24 10:12:00,0.72344,0.72366,0.72336,0.72351,95000000.0
2005-02-24 10:13:00,0.72341,0.72361,0.72341,0.72361,50800000.0
2005-02-24 10:14:00,0.72351,0.72358,0.72323,0.72347,110100000.0
2005-02-24 10:15:00,0.7235,0.7235,0.72332,0.72332,56700000.0
2005-02-24 10:16:00,0.72337,0.72347,0.72323,0.72323,219500000.0
2005-02-24 10:17:00,0.72336,0.72356,0.72334,0.72353,68600000.0
2005-02-24 10:18:00,0.72345,0.72356,0.72329,0.72344,146599998.0
2005-02-24 10:19:00,0.72337,0.72349,0.72326,0.72326,85400002.0
2005-02-24 10:20:00,0.72348,0.72348,0.72334,0.72346,70900000.0
2005-02-24 10:21:00,0.72356,0.72356,0.7233,0.7233,41200000.0
2005-02-24 10:22:00,0.72323,0.7235,0.72323,0.7235,89300000.0
2005-02-24 10:23:00,0.72355,0.72355,0.72321,0.72331,103200000.0
2005-02-24 10:24:00,0.72308,0.7234,0.72308,0.72331,70899999.0
2005-02-24 10:25:00,0.72326,0.72339,0.72323,0.72323,51700000.0
2005-02-24 10:26:00,0.72323,0.72335,0.72312,0.72312,114300000.0
2005-02-24 10:27:00,0.72303,0.72303,0.72255,0.72294,79800000.0
2005-02-24 10:28:00,0.723,0.72304,0.72259,0.72278,98100001.0
2005-02-24 10:29:00,0.72279,0.72323,0.72279,0.72323,89400000.0
2005-02-24 10:30:00,0.72318,0.72318,0.72284,0.723,70600001.0
2005-02-24 10:31:00,0.72287,0.72297,0.72262,0.72284,66300000.0
2005-02-24 10:32:00,0.7231,0.7232,0.72303,0.72318,94800000.0
2005-02-24 10:33:00,0.72314,0.72329,0.723,0.72324,135399998.0
2005-02-24 10:34:00,0.72318,0.72346,0.72316,0.72345,91000001.0
2005-02-24 10:35:00,0.72341,0.7236,0.7233,0.7236,55500001.0
2005-02-24 10:36:00,0.72349,0.72354,0.72332,0.72332,43400000.0
2005-02-24 10:37:00,0.72349,0.72367,0.72347,0.72365,79900000.0
2005-02-24 10:38:00,0.72334,0.72337,0.72309,0.72309,86599999.0
2005-02-24 10:39:00,0.72303,0.72337,0.72303,0.72315,89099999.0
2005-02-24 10:40:00,0.72342,0.72342,0.72323,0.72323,105700001.0
2005-02-24 10:41:00,0.72305,0.72325,0.72295,0.72295,160399999.0
2005-02-24 10:42:00,0.72314,0.72319,0.72252,0.72305,82700001.0
2005-02-24 10:43:00,0.72306,0.72306,0.72286,0.72304,133200001.0
2005-02-24 10:44:00,0.72299,0.72317,0.72297,0.72317,83799998.0
2005-02-24 10:45:00,0.72316,0.72316,0.7227,0.72292,169299998.0
2005-02-24 10:46:00,0.72279,0.72284,0.72256,0.72281,140600003.0
2005-02-24 10:47:00,0.72256,0.7228,0.72252,0.72271,90600000.0
2005-02-24 10:48:00,0.72269,0.72274,0.72256,0.72266,78100000.0
2005-02-24 10:49:00,0.72282,0.72287,0.72272,0.72282,73899999.0
2005-02-24 10:50:00,0.72308,0.7232,0.72287,0.72289,60000001.0
2005-02-24 10:51:00,0.72317,0.72338,0.72293,0.72293,91400000.0
2005-02-24 10:52:00,0.72327,0.72335,0.7231,0.72313,111099998.0
2005-02-24 10:53:00,0.72312,0.72312,0.72287,0.72299,59700000.0
2005-02-24 10:54:00,0.72312,0.7233,0.72294,0.72309,99000001.0
2005-02-24 10:55:00,0.72321,0.72357,0.72316,0.72335,81699999.0
2005-02-24 10:56:00,0.72295,0.72311,0.72292,0.72301,105500000.0
2005-02-24 10:57:00,0.72322,0.72329,0.72299,0.72299,28800000.0
2005-02-24 10:58:00,0.72314,0.72318,0.72301,0.72309,154300000.0
2005-02-24 10:59:00,0.72303,0.72303,0.72287,0.72287,76300001.0
2005-02-24 11:00:00,0.72275,0.72314,0.72266,0.72307,113099999.0
2005-02-24 11:01:00,0.72302,0.72321,0.72293,0.7231,118299999.0
2005-02-24 11:02:00,0.72295,0.72302,0.72283,0.723,112900001.0
2005-02-24 11:03:00,0.72304,0.72304,0.72256,0.72279,105300001.0
2005-02-24 11:04:00,0.72284,0.72305,0.72268,0.72285,82800000.0
2005-02-24 11:05:00,0.72263,0.72307,0.72263,0.72292,144700001.0
2005-02-24 11:06:00,0.72287,0.72287,0.72262,0.72262,75900000.0
2005-02-24 11:07:00,0.72261,0.72279,0.72261,0.72279,37600000.0
2005-02-24 11:08:00,0.72275,0.72286,0.7227,0.72286,32400001.0
2005-02-24 11:09:00,0.72277,0.7229,0.72266,0.72266,76500000.0
2005-02-24 11:10:00,0.72275,0.72289,0.72264,0.7228,108999998.0
2005-02-24 11:11:00,0.723,0.723,0.7228,0.7228,55700000.0
2005-02-24 11:12:00,0.72306,0.72306,0.72276,0.72285,115600000.0
2005-02-24 11:13:00,0.72266,0.72276,0.7226,0.72276,84999999.0
2005-02-24 11:14:00,0.72287,0.7231,0.72281,0.72281,153599998.0
2005-02-24 11:15:00,0.72262,0.72268,0.72232,0.72232,91900000.0
2005-02-24 11:16:00,0.72203,0.72227,0.72185,0.72227,70100000.0
2005-02-24 11:17:00,0.72204,0.72207,0.72159,0.72165,94100000.0
2005-02-24 11:18:00,0.72156,0.72173,0.72148,0.72173,193799997.0
2005-02-24 11:19:00,0.72171,0.72184,0.72162,0.72183,105399999.0
2005-02-24 11:20:00,0.72161,0.72178,0.7215,0.7216,181900003.0
2005-02-24 11:21:00,0.72148,0.7219,0.72148,0.7217,94200000.0
2005-02-24 11:22:00,0.72163,0.72219,0.72163,0.72197,117999998.0
2005-02-24 11:23:00,0.72198,0.72222,0.72179,0.72187,142300000.0
2005-02-24 11:24:00,0.72208,0.72225,0.72166,0.72206,145600001.0
2005-02-24 11:25:00,0.72194,0.72213,0.72185,0.72197,110899999.0
2005-02-24 11:26:00,0.72214,0.7222,0.72177,0.72179,84500000.0
2005-02-24 11:27:00,0.72192,0.72212,0.72192,0.72211,84000001.0
2005-02-24 11:28:00,0.72216,0.72216,0.7219,0.72197,52199999.0
2005-02-24 11:29:00,0.72203,0.72226,0.72203,0.72209,88499999.0
2005-02-24 11:30:00,0.72209,0.72254,0.72209,0.72223,66500001.0
2005-02-24 11:31:00,0.72226,0.72308,0.72226,0.72288,143300003.0
2005-02-24 11:32:00,0.72246,0.72294,0.72216,0.72238,105100000.0
2005-02-24 11:33:00,0.72236,0.72244,0.72224,0.72236,127200000.0
2005-02-24 11:34:00,0.72245,0.72258,0.72225,0.72229,96400001.0
2005-02-24 11:35:00,0.72266,0.72284,0.72229,0.72284,109600001.0
2005-02-24 11:36:00,0.72302,0.72313,0.72238,0.72291,106400001.0
2005-02-24 11:37:00,0.72305,0.72305,0.72274,0.72279,95400001.0
2005-02-24 11:38:00,0.72287,0.72299,0.72278,0.72288,140099996.0
2005-02-24 11:39:00,0.72253,0.72275,0.72244,0.72262,122899999.0
2005-02-24 11:40:00,0.72267,0.72279,0.72258,0.72269,90299999.0
2005-02-24 11:41:00,0.72272,0.72295,0.72272,0.72278,102500000.0
2005-02-24 11:42:00,0.72269,0.72303,0.72267,0.72301,167199997.0
2005-02-24 11:43:00,0.72285,0.72297,0.72234,0.72234,138200001.0
2005-02-24 11:44:00,0.72266,0.72266,0.72238,0.72245,73300000.0
2005-02-24 11:45:00,0.72254,0.72265,0.72249,0.72252,120600001.0
2005-02-24 11:46:00,0.72282,0.72303,0.72282,0.72298,58900000.0
2005-02-24 11:47:00,0.72301,0.72301,0.72273,0.72281,99900001.0
2005-02-24 11:48:00,0.72286,0.72299,0.72278,0.72278,95800000.0
2005-02-24 11:49:00,0.72282,0.7229,0.72261,0.7229,140699999.0
2005-02-24 11:50:00,0.72294,0.723,0.72286,0.72294,111199999.0
2005-02-24 11:51:00,0.723,0.72308,0.72292,0.72297,98300001.0
2005-02-24 11:52:00,0.72296,0.72298,0.72281,0.72295,76699999.0
2005-02-24 11:53:00,0.72289,0.72293,0.72276,0.72291,68800001.0
2005-02-24 11:54:00,0.7229,0.7229,0.72273,0.72278,163400001.0
2005-02-24 11:55:00,0.72271,0.72287,0.72269,0.72269,97300000.0
2005-02-24 11:56:00,0.72261,0.72278,0.72257,0.72257,78800001.0
2005-02-24 11:57:00,0.72246,0.72263,0.72241,0.72248,101700001.0
2005-02-24 11:58:00,0.72248,0.72248,0.72213,0.72234,53800001.0
2005-02-24 11:59:00,0.72234,0.72245,0.7222,0.72227,146600001.0
2005-02-24 12:00:00,0.72206,0.72223,0.722,0.72203,124300000.0
2005-02-24 12:01:00,0.72215,0.7225,0.72215,0.72216,136199998.0
2005-02-24 12:02:00,0.72231,0.72254,0.72217,0.72225,75199999.0
2005-02-24 12:03:00,0.72234,0.72234,0.72207,0.72211,114499999.0
2005-02-24 12:04:00,0.7223,0.72235,0.72222,0.72231,90700000.0
2005-02-24 12:05:00,0.72238,0.72243,0.72221,0.72234,142200002.0
2005-02-24 12:06:00,0.72228,0.72246,0.72223,0.72242,47000000.0
2005-02-24 12:07:00,0.72238,0.72256,0.7222,0.72256,107100000.0
2005-02-24 12:08:00,0.72238,0.72257,0.7223,0.7223,122700003.0
2005-02-24 12:09:00,0.72258,0.72258,0.72242,0.72257,111100002.0
2005-02-24 12:10:00,0.72241,0.72262,0.7224,0.72254,75699999.0
2005-02-24 12:11:00,0.72247,0.72252,0.72233,0.7225,69399999.0
2005-02-24 12:12:00,0.7224,0.72258,0.72223,0.72236,137600000.0
2005-02-24 12:13:00,0.72263,0.72267,0.72244,0.72255,111999998.0
2005-02-24 12:14:00,0.72269,0.72275,0.72241,0.72241,89799999.0
2005-02-24 12:15:00,0.72253,0.72262,0.72246,0.72253,63200000.0
2005-02-24 12:16:00,0.72255,0.72267,0.72252,0.72267,78300000.0
2005-02-24 12:17:00,0.72263,0.72264,0.72249,0.7225,101200000.0
2005-02-24 12:18:00,0.72257,0.72262,0.72233,0.72242,81300002.0
2005-02-24 12:19:00,0.72244,0.72261,0.72244,0.72249,91399999.0
2005-02-24 12:20:00,0.7227,0.7227,0.7224,0.7224,97100001.0
2005-02-24 12:21:00,0.72224,0.72241,0.72196,0.72206,119300000.0
2005-02-24 12:22:00,0.72221,0.72246,0.72212,0.72238,74500000.0
2005-02-24 12:23:00,0.72213,0.72244,0.72213,0.72237,72899999.0
2005-02-24 12:24:00,0.7223,0.7224,0.72217,0.72225,208399999.0
2005-02-24 12:25:00,0.72225,0.72238,0.72218,0.72227,145599999.0
2005-02-24 12:26:00,0.7223,0.72237,0.72224,0.72237,76500001.0
2005-02-24 12:27:00,0.72226,0.72239,0.72224,0.72239,58999999.0
2005-02-24 12:28:00,0.72205,0.72246,0.72201,0.72246,20500000.0
2005-02-24 12:29:00,0.72222,0.72236,0.72214,0.72236,85699999.0
2005-02-24 12:30:00,0.72222,0.72237,0.72222,0.72235,105500000.0
2005-02-24 12:31:00,0.72233,0.72238,0.7221,0.72229,75000000.0
2005-02-24 12:32:00,0.72249,0.72279,0.72239,0.72254,110100000.0
2005-02-24 12:33:00,0.72271,0.72279,0.72255,0.72255,171399999.0
2005-02-24 12:34:00,0.72265,0.7227,0.72247,0.72268,97000001.0
2005-02-24 12:35:00,0.72266,0.72266,0.72254,0.72264,105700000.0
2005-02-24 12:36:00,0.72248,0.7228,0.72236,0.7228,68400000.0
2005-02-24 12:37:00,0.72273,0.72273,0.72254,0.72257,63600000.0
2005-02-24 12:38:00,0.72268,0.72275,0.72241,0.72262,63500000.0
2005-02-24 12:39:00,0.72242,0.7225,0.72226,0.72239,111700001.0
2005-02-24 12:40:00,0.72232,0.72272,0.72224,0.72272,106399999.0
2005-02-24 12:41:00,0.72257,0.72257,0.72214,0.72214,59100000.0
2005-02-24 12:42:00,0.72193,0.72214,0.7218,0.7221,104500000.0
2005-02-24 12:43:00,0.72201,0.72204,0.72191,0.72194,110499998.0
2005-02-24 12:44:00,0.72202,0.72206,0.72185,0.72206,113700001.0
2005-02-24 12:45:00,0.72217,0.72217,0.72182,0.72217,137399998.0
2005-02-24 12:46:00,0.722,0.72216,0.72195,0.72199,81499998.0
2005-02-24 12:47:00,0.7223,0.72233,0.72212,0.72212,105099999.0
2005-02-24 12:48:00,0.72222,0.72235,0.72209,0.72209,86100000.0
2005-02-24 12:49:00,0.72222,0.72237,0.72218,0.72235,167200001.0
2005-02-24 12:50:00,0.72205,0.72205,0.72131,0.72135,99700000.0
2005-02-24 12:51:00,0.72168,0.72184,0.72152,0.72184,93800001.0
2005-02-24 12:52:00,0.7218,0.72202,0.72178,0.72183,94600000.0
2005-02-24 12:53:00,0.72186,0.72224,0.72186,0.72206,70399999.0
2005-02-24 12:54:00,0.72175,0.72226,0.72175,0.72226,54299999.0
2005-02-24 12:55:00,0.72229,0.72234,0.72203,0.72209,117200000.0
2005-02-24 12:56:00,0.72187,0.7221,0.72187,0.72196,139099998.0
2005-02-24 12:57:00,0.72202,0.72215,0.72193,0.72204,106000002.0
2005-02-24 12:58:00,0.72195,0.72198,0.72183,0.72198,78200001.0
2005-02-24 12:59:00,0.7219,0.72226,0.7219,0.72208,130699998.0
2005-02-24 13:00:00,0.72208,0.72219,0.72192,0.72195,114399999.0
2005-02-24 13:01:00,0.72188,0.72189,0.72175,0.7218,84099999.0
2005-02-24 13:02:00,0.7217,0.72193,0.72151,0.72151,119500001.0
2005-02-24 13:03:00,0.72136,0.72141,0.72115,0.72115,126099999.0
2005-02-24 13:04:00,0.72102,0.72146,0.72095,0.72146,118700001.0
2005-02-24 13:05:00,0.72143,0.72166,0.72121,0.72121,154699999.0
2005-02-24 13:06:00,0.72109,0.7213,0.72109,0.72117,45400000.0
2005-02-24 13:07:00,0.72072,0.72137,0.72072,0.72137,107200000.0
2005-02-24 13:08:00,0.72112,0.72123,0.72077,0.72077,106199998.0
2005-02-24 13:09:00,0.72115,0.7213,0.72097,0.72097,142799996.0
2005-02-24 13:10:00,0.72113,0.72138,0.72113,0.72128,104699999.0
2005-02-24 13:11:00,0.72127,0.72138,0.72124,0.72124,100999999.0
2005-02-24 13:12:00,0.72144,0.72168,0.72144,0.72165,78699999.0
2005-02-24 13:13:00,0.72167,0.7218,0.72161,0.7218,80600001.0
2005-02-24 13:14:00,0.72162,0.72171,0.72149,0.72149,81599999.0
2005-02-24 13:15:00,0.72168,0.72169,0.72123,0.72127,102300000.0
2005-02-24 13:16:00,0.72151,0.72205,0.72151,0.72192,135900002.0
2005-02-24 13:17:00,0.72175,0.72235,0.72166,0.72227,136499997.0
2005-02-24 13:18:00,0.72215,0.72232,0.72208,0.72208,97099999.0
2005-02-24 13:19:00,0.72207,0.72217,0.72159,0.7217,111400001.0
2005-02-24 13:20:00,0.72168,0.72173,0.7215,0.72173,87099998.0
2005-02-24 13:21:00,0.72165,0.72165,0.72144,0.72144,56700000.0
2005-02-24 13:22:00,0.72157,0.72175,0.72151,0.72151,138600004.0
2005-02-24 13:23:00,0.72163,0.72163,0.7215,0.72157,117500001.0
2005-02-24 13:24:00,0.72153,0.72177,0.72144,0.72144,146100000.0
2005-02-24 13:25:00,0.72161,0.72178,0.72157,0.72178,56399999.0
2005-02-24 13:26:00,0.72162,0.72211,0.72157,0.72186,107499998.0
2005-02-24 13:27:00,0.72184,0.72205,0.72166,0.72175,164900000.0
2005-02-24 13:28:00,0.72163,0.72221,0.72161,0.72202,80600001.0
2005-02-24 13:29:00,0.72198,0.72212,0.72194,0.72208,122300001.0
2005-02-24 13:30:00,0.72183,0.72231,0.72183,0.72219,107899998.0
2005-02-24 13:31:00,0.72218,0.72234,0.72199,0.72221,77200000.0
2005-02-24 13:32:00,0.72219,0.7223,0.72206,0.72228,98599999.0
2005-02-24 13:33:00,0.72219,0.72265,0.72219,0.72234,95899999.0
2005-02-24 13:34:00,0.72231,0.72277,0.72231,0.72239,84999999.0
2005-02-24 13:35:00,0.72248,0.72251,0.72217,0.72242,139500000.0
2005-02-24 13:36:00,0.72237,0.72252,0.72223,0.72252,88600002.0
2005-02-24 13:37:00,0.72253,0.72276,0.72253,0.72276,56300000.0
2005-02-24 13:38:00,0.72277,0.72294,0.72262,0.72262,78200000.0
2005-02-24 13:39:00,0.72274,0.72285,0.72261,0.72265,85000000.0
2005-02-24 13:40:00,0.72259,0.72285,0.72254,0.72285,75800001.0
2005-02-24 13:41:00,0.7229,0.72309,0.72278,0.72293,175700000.0
2005-02-24 13:42:00,0.72296,0.72318,0.72286,0.72305,89800000.0
2005-02-24 13:43:00,0.72318,0.72321,0.72303,0.72303,82600001.0
2005-02-24 13:44:00,0.72296,0.72312,0.72286,0.72305,106099999.0
2005-02-24 13:45:00,0.72311,0.72328,0.72303,0.72303,67300001.0
2005-02-24 13:46:00,0.72296,0.72311,0.72296,0.72303,100000001.0
2005-02-24 13:47:00,0.72305,0.72325,0.723,0.72325,101600000.0
2005-02-24 13:48:00,0.72315,0.72347,0.72315,0.72345,39900000.0
2005-02-24 13:49:00,0.72325,0.72325,0.72315,0.72315,76600001.0
2005-02-24 13:50:00,0.72327,0.72337,0.723,0.72314,100800000.0
2005-02-24 13:51:00,0.72321,0.72321,0.72295,0.72305,84300001.0
2005-02-24 13:52:00,0.72327,0.72327,0.72293,0.72296,92600000.0
2005-02-24 13:53:00,0.72326,0.72362,0.72326,0.72326,132599998.0
2005-02-24 13:54:00,0.72331,0.72331,0.72313,0.72331,79000001.0
2005-02-24 13:55:00,0.72354,0.7237,0.72346,0.72346,81100000.0
2005-02-24 13:56:00,0.72352,0.72372,0.72336,0.72369,123700001.0
2005-02-24 13:57:00,0.72371,0.72385,0.72363,0.72363,68599998.0
2005-02-24 13:58:00,0.72382,0.72403,0.72361,0.72392,156900004.0
2005-02-24 13:59:00,0.72412,0.72414,0.72374,0.72374,130899997.0
2005-02-24 14:00:00,0.72362,0.72379,0.7233,0.72378,171300000.0
2005-02-24 14:01:00,0.72382,0.72382,0.72354,0.72369,96000000.0
2005-02-24 14:02:00,0.72362,0.72388,0.72362,0.72374,89200001.0
2005-02-24 14:03:00,0.72398,0.72399,0.72365,0.72375,139400000.0
2005-02-24 14:04:00,0.724,0.72405,0.72381,0.72395,91599998.0
2005-02-24 14:05:00,0.72401,0.72401,0.72369,0.72379,122400003.0
2005-02-24 14:06:00,0.72378,0.72392,0.7236,0.7238,94100001.0
2005-02-24 14:07:00,0.72372,0.72418,0.72372,0.72418,61900002.0
2005-02-24 14:08:00,0.72398,0.72408,0.72374,0.72399,106499999.0
2005-02-24 14:09:00,0.72407,0.72407,0.72343,0.72361,133800000.0
2005-02-24 14:10:00,0.72372,0.7238,0.72352,0.72352,62200001.0
2005-02-24 14:11:00,0.72356,0.72388,0.72356,0.72388,73399998.0
2005-02-24 14:12:00,0.72393,0.72423,0.72393,0.72423,69000001.0
2005-02-24 14:13:00,0.72409,0.72425,0.72409,0.72425,67799999.0
2005-02-24 14:14:00,0.72417,0.72421,0.72397,0.72397,68500000.0
2005-02-24 14:15:00,0.72397,0.72413,0.72397,0.72413,144700002.0
2005-02-24 14:16:00,0.72387,0.72404,0.72385,0.72401,100300000.0
2005-02-24 14:17:00,0.72407,0.72411,0.72379,0.72379,63000000.0
2005-02-24 14:18:00,0.72365,0.72376,0.72365,0.72368,130900001.0
2005-02-24 14:19:00,0.72362,0.72375,0.72349,0.72362,149700001.0
2005-02-24 14:20:00,0.72356,0.72364,0.72352,0.72356,94300001.0
2005-02-24 14:21:00,0.72364,0.72369,0.72342,0.72342,61300001.0
2005-02-24 14:22:00,0.72349,0.72355,0.72344,0.72346,96499999.0
2005-02-24 14:23:00,0.72346,0.72363,0.72338,0.72348,127900001.0
2005-02-24 14:24:00,0.72321,0.7234,0.72299,0.72315,71300000.0
2005-02-24 14:25:00,0.72321,0.72357,0.72321,0.72329,71199998.0
2005-02-24 14:26:00,0.72325,0.72351,0.72325,0.72351,65300000.0
2005-02-24 14:27:00,0.72357,0.72364,0.7235,0.72352,97000000.0
2005-02-24 14:28:00,0.72352,0.72363,0.72334,0.72349,157899999.0
2005-02-24 14:29:00,0.72327,0.72361,0.72324,0.72341,94300000.0
2005-02-24 14:30:00,0.72347,0.72347,0.7233,0.72341,114600001.0
2005-02-24 14:31:00,0.72328,0.72342,0.72326,0.72342,88700000.0
2005-02-24 14:32:00,0.72328,0.7236,0.72328,0.72333,96099999.0
2005-02-24 14:33:00,0.72355,0.72355,0.72339,0.72349,34700001.0
2005-02-24 14:34:00,0.72351,0.72358,0.72326,0.72358,60700000.0
2005-02-24 14:35:00,0.72351,0.72351,0.72325,0.72337,84399999.0
2005-02-24 14:36:00,0.72348,0.72352,0.72334,0.72345,73000000.0
2005-02-24 14:37:00,0.72363,0.72377,0.72344,0.72358,71499999.0
2005-02-24 14:38:00,0.72364,0.72374,0.72352,0.72374,92899998.0
2005-02-24 14:39:00,0.72361,0.72367,0.72344,0.72344,134000001.0
2005-02-24 14:40:00,0.72335,0.72351,0.72335,0.72346,76400002.0
2005-02-24 14:41:00,0.72341,0.72353,0.72322,0.7235,51400000.0
2005-02-24 14:42:00,0.72357,0.72357,0.7232,0.72343,104599999.0
2005-02-24 14:43:00,0.72352,0.72357,0.72328,0.72333,76499998.0
2005-02-24 14:44:00,0.72352,0.72365,0.72343,0.72365,122600000.0
2005-02-24 14:45:00,0.72357,0.72367,0.72332,0.72332,69399999.0
2005-02-24 14:46:00,0.72343,0.72378,0.72342,0.72368,97200000.0
2005-02-24 14:47:00,0.72343,0.72385,0.72343,0.7237,160799997.0
2005-02-24 14:48:00,0.72385,0.72392,0.72373,0.72388,74999998.0
2005-02-24 14:49:00,0.7237,0.72397,0.7237,0.72374,55800000.0
2005-02-24 14:50:00,0.72368,0.72383,0.72368,0.72379,76100000.0
2005-02-24 14:51:00,0.72357,0.72378,0.72357,0.72372,54299999.0
2005-02-24 14:52:00,0.72391,0.72391,0.72371,0.72371,44900000.0
2005-02-24 14:53:00,0.72418,0.72418,0.72366,0.72366,83600004.0
2005-02-24 14:54:00,0.72364,0.72368,0.72337,0.72351,123100000.0
2005-02-24 14:55:00,0.72354,0.72364,0.72335,0.72338,69299999.0
2005-02-24 14:56:00,0.72341,0.72365,0.72335,0.72355,98900000.0
2005-02-24 14:57:00,0.72346,0.72381,0.72346,0.72381,170900000.0
2005-02-24 14:58:00,0.72361,0.72395,0.72356,0.72374,93700000.0
2005-02-24 14:59:00,0.72388,0.72388,0.72361,0.72361,34799999.0
2005-02-24 15:00:00,0.72381,0.72387,0.72349,0.72349,61700000.0
2005-02-24 15:01:00,0.72337,0.72371,0.72337,0.7237,56899999.0
2005-02-24 15:02:00,0.72377,0.72383,0.72354,0.72369,98499999.0
2005-02-24 15:03:00,0.72357,0.72376,0.72357,0.72367,81900000.0
2005-02-24 15:04:00,0.72358,0.72377,0.72351,0.72377,67000001.0
2005-02-24 15:05:00,0.72377,0.72395,0.7236,0.72374,152899999.0
2005-02-24 15:06:00,0.7238,0.7238,0.72358,0.72373,179700001.0
2005-02-24 15:07:00,0.72351,0.72383,0.72351,0.72365,66200000.0
2005-02-24 15:08:00,0.72385,0.72393,0.72361,0.72361,186299999.0
2005-02-24 15:09:00,0.72382,0.72391,0.7237,0.72376,149899999.0
2005-02-24 15:10:00,0.72365,0.72393,0.72365,0.7237,97200001.0
2005-02-24 15:11:00,0.72387,0.72417,0.72382,0.7241,166000002.0
2005-02-24 15:12:00,0.72419,0.7242,0.72405,0.72409,82299999.0
2005-02-24 15:13:00,0.72406,0.72415,0.7239,0.72395,113800000.0
2005-02-24 15:14:00,0.7239,0.7239,0.72369,0.72387,118300002.0
2005-02-24 15:15:00,0.72389,0.72393,0.72373,0.72373,107099998.0
2005-02-24 15:16:00,0.72383,0.72391,0.72372,0.72383,101100000.0
2005-02-24 15:17:00,0.72387,0.724,0.72376,0.72384,94900000.0
2005-02-24 15:18:00,0.72405,0.72405,0.72364,0.72379,154400000.0
2005-02-24 15:19:00,0.724,0.72403,0.7238,0.72393,154100001.0
2005-02-24 15:20:00,0.7239,0.72392,0.72371,0.72392,110000000.0
2005-02-24 15:21:00,0.72385,0.72396,0.72376,0.72381,62000000.0
2005-02-24 15:22:00,0.72394,0.72403,0.72347,0.72347,55899999.0
2005-02-24 15:23:00,0.72334,0.72356,0.72334,0.7235,80500000.0
2005-02-24 15:24:00,0.72358,0.72379,0.72333,0.72376,121200000.0
2005-02-24 15:25:00,0.72369,0.72369,0.72349,0.7235,142200000.0
2005-02-24 15:26:00,0.72352,0.72368,0.72348,0.72353,97400000.0
2005-02-24 15:27:00,0.72364,0.72372,0.72345,0.72345,92900000.0
2005-02-24 15:28:00,0.72379,0.72395,0.72365,0.72395,164100002.0
2005-02-24 15:29:00,0.72395,0.72407,0.72395,0.72398,90900000.0
2005-02-24 15:30:00,0.72427,0.72433,0.72353,0.72356,60600000.0
2005-02-24 15:31:00,0.72375,0.72386,0.72366,0.72366,44700000.0
2005-02-24 15:32:00,0.72361,0.72372,0.72348,0.72362,105900000.0
2005-02-24 15:33:00,0.72336,0.72336,0.72329,0.72329,13400000.0
2005-02-24 15:34:00,0.72317,0.72384,0.72317,0.7238,77500000.0
2005-02-24 15:35:00,0.72353,0.72365,0.72325,0.72325,109299999.0
2005-02-24 15:36:00,0.72334,0.72353,0.72334,0.72351,88900000.0
2005-02-24 15:37:00,0.72342,0.72351,0.72324,0.72336,102799998.0
2005-02-24 15:38:00,0.72341,0.72346,0.72314,0.72346,59400001.0
2005-02-24 15:39:00,0.72351,0.72355,0.72346,0.72355,100500001.0
2005-02-24 15:40:00,0.72349,0.72356,0.72312,0.72312,86300001.0
2005-02-24 15:41:00,0.72337,0.72355,0.72337,0.7235,51700000.0
2005-02-24 15:42:00,0.72354,0.72358,0.72345,0.72345,67400000.0
2005-02-24 15:43:00,0.72347,0.72349,0.72328,0.72342,97600000.0
2005-02-24 15:44:00,0.72343,0.72343,0.72306,0.72316,94900000.0
2005-02-24 15:45:00,0.72347,0.72349,0.72296,0.72319,78500000.0
2005-02-24 15:46:00,0.72287,0.72341,0.72287,0.723,99199998.0
2005-02-24 15:47:00,0.72316,0.72342,0.72295,0.72322,138000001.0
2005-02-24 15:48:00,0.72329,0.72346,0.7232,0.7232,93800000.0
2005-02-24 15:49:00,0.72315,0.72315,0.72291,0.72303,95700001.0
2005-02-24 15:50:00,0.723,0.72323,0.723,0.7232,115100000.0
2005-02-24 15:51:00,0.72328,0.72345,0.72316,0.72345,96900001.0
2005-02-24 15:52:00,0.72337,0.72347,0.72303,0.72307,103000000.0
2005-02-24 15:53:00,0.723,0.72321,0.72293,0.72293,117499998.0
2005-02-24 15:54:00,0.72326,0.72333,0.72307,0.72308,112399999.0
2005-02-24 15:55:00,0.72311,0.7232,0.72301,0.7231,128099999.0
2005-02-24 15:56:00,0.72289,0.72309,0.72274,0.72309,65200000.0
2005-02-24 15:57:00,0.72315,0.72316,0.72289,0.72289,101300000.0
2005-02-24 15:58:00,0.72301,0.72316,0.72301,0.72306,82000001.0
2005-02-24 15:59:00,0.72298,0.72304,0.72285,0.7229,107899998.0
2005-02-24 16:00:00,0.72258,0.72315,0.72254,0.72307,73100000.0
2005-02-24 16:01:00,0.7228,0.72301,0.72268,0.72293,78099999.0
2005-02-24 16:02:00,0.72299,0.723,0.72271,0.72271,84600000.0
2005-02-24 16:03:00,0.72262,0.72311,0.72262,0.723,70399999.0
2005-02-24 16:04:00,0.72292,0.72292,0.72248,0.72268,95300002.0
2005-02-24 16:05:00,0.72288,0.72298,0.72276,0.72298,133500000.0
2005-02-24 16:06:00,0.72317,0.72317,0.72291,0.72303,106800000.0
2005-02-24 16:07:00,0.72314,0.72314,0.72292,0.72292,91899998.0
2005-02-24 16:08:00,0.72331,0.72337,0.72306,0.7233,97699998.0
2005-02-24 16:09:00,0.72329,0.72342,0.72312,0.72316,121200000.0
2005-02-24 16:10:00,0.72318,0.72318,0.72283,0.72293,109499999.0
2005-02-24 16:11:00,0.72292,0.72314,0.72289,0.72298,98800000.0
2005-02-24 16:12:00,0.72306,0.72333,0.72302,0.72327,94600000.0
2005-02-24 16:13:00,0.72312,0.72341,0.72312,0.7234,43900000.0
2005-02-24 16:14:00,0.72317,0.72349,0.72303,0.72328,117700002.0
2005-02-24 16:15:00,0.72345,0.7236,0.72343,0.72346,177300002.0
2005-02-24 16:16:00,0.72359,0.72359,0.72334,0.72335,71599999.0
2005-02-24 16:17:00,0.72347,0.72367,0.72335,0.72349,119999998.0
2005-02-24 16:18:00,0.72346,0.72353,0.72324,0.72353,137300000.0
2005-02-24 16:19:00,0.72351,0.72357,0.72334,0.72357,155700000.0
2005-02-24 16:20:00,0.72369,0.72384,0.72364,0.72382,97300000.0
2005-02-24 16:21:00,0.72367,0.72367,0.72327,0.72358,135799997.0
2005-02-24 16:22:00,0.7236,0.7239,0.7236,0.7239,92200000.0
2005-02-24 16:23:00,0.72382,0.72398,0.72365,0.72365,86999999.0
2005-02-24 16:24:00,0.72367,0.7237,0.72347,0.72359,113399999.0
2005-02-24 16:25:00,0.7234,0.72367,0.72339,0.72367,135299998.0
2005-02-24 16:26:00,0.72358,0.72368,0.72354,0.7236,94599998.0
2005-02-24 16:27:00,0.72365,0.72373,0.72344,0.72355,63000000.0
2005-02-24 16:28:00,0.72338,0.72363,0.72338,0.72356,95500000.0
2005-02-24 16:29:00,0.72362,0.72376,0.72359,0.72364,94899999.0
2005-02-24 16:30:00,0.72365,0.72375,0.72346,0.72356,103600000.0
2005-02-24 16:31:00,0.72349,0.72351,0.72332,0.72351,109099999.0
2005-02-24 16:32:00,0.72337,0.72344,0.72286,0.72286,137199999.0
2005-02-24 16:33:00,0.72334,0.72347,0.72303,0.72303,155399997.0
2005-02-24 16:34:00,0.72297,0.7234,0.72297,0.72305,115400001.0
2005-02-24 16:35:00,0.72314,0.72321,0.72304,0.72321,87499999.0
2005-02-24 16:36:00,0.72316,0.72316,0.72297,0.72304,91700001.0
2005-02-24 16:37:00,0.72288,0.72288,0.7227,0.7227,21500000.0
2005-02-24 16:38:00,0.72264,0.72271,0.72253,0.72255,83600000.0
2005-02-24 16:39:00,0.72228,0.72239,0.72213,0.72217,89000000.0
2005-02-24 16:40:00,0.72215,0.72226,0.72198,0.7222,141500001.0
2005-02-24 16:41:00,0.72209,0.72209,0.72167,0.72181,122200000.0
2005-02-24 16:42:00,0.72213,0.72221,0.72188,0.72198,95600000.0
2005-02-24 16:43:00,0.72191,0.72191,0.72162,0.72176,84400000.0
2005-02-24 16:44:00,0.72175,0.72175,0.72132,0.72132,77600000.0
2005-02-24 16:45:00,0.72177,0.722,0.72155,0.72168,79399999.0
2005-02-24 16:46:00,0.72209,0.72209,0.72163,0.72196,105499996.0
2005-02-24 16:47:00,0.72221,0.72228,0.72185,0.72213,99799997.0
2005-02-24 16:48:00,0.72203,0.72205,0.72186,0.72191,90500000.0
2005-02-24 16:49:00,0.72195,0.72204,0.72168,0.72204,124400001.0
2005-02-24 16:50:00,0.72196,0.72202,0.72178,0.72202,122600002.0
2005-02-24 16:51:00,0.722,0.722,0.72181,0.72186,124600001.0
2005-02-24 16:52:00,0.72209,0.72216,0.72189,0.72189,88800000.0
2005-02-24 16:53:00,0.72194,0.7223,0.72194,0.7223,63000000.0
2005-02-24 16:54:00,0.72215,0.72265,0.7221,0.72245,141399999.0
2005-02-24 16:55:00,0.72212,0.72225,0.72191,0.7222,109199999.0
2005-02-24 16:56:00,0.72213,0.72241,0.72207,0.72241,87699998.0
2005-02-24 16:57:00,0.72229,0.72231,0.72213,0.72213,57900000.0
2005-02-24 16:58:00,0.72185,0.72199,0.72176,0.72182,131100001.0
2005-02-24 16:59:00,0.72176,0.72186,0.72154,0.72172,106499999.0
2005-02-24 17:00:00,0.72194,0.72204,0.72175,0.72189,106500000.0
2005-02-24 17:01:00,0.72217,0.72235,0.72198,0.72198,89999998.0
2005-02-24 17:02:00,0.72214,0.72216,0.72205,0.72205,144200001.0
2005-02-24 17:03:00,0.72198,0.72212,0.72165,0.7219,91300000.0
2005-02-24 17:04:00,0.7221,0.7222,0.72199,0.72215,160199999.0
2005-02-24 17:05:00,0.72215,0.7227,0.72199,0.72265,121199999.0
2005-02-24 17:06:00,0.72272,0.72283,0.722,0.72203,82300000.0
2005-02-24 17:07:00,0.72201,0.72219,0.72189,0.722,99300000.0
2005-02-24 17:08:00,0.72153,0.7222,0.72152,0.72212,91400000.0
2005-02-24 17:09:00,0.72225,0.72237,0.7219,0.7219,79999999.0
2005-02-24 17:10:00,0.72184,0.72191,0.72184,0.72188,18300000.0
2005-02-24 17:11:00,0.72168,0.72204,0.72168,0.72204,35300000.0
2005-02-24 17:12:00,0.72181,0.7219,0.72169,0.72174,92500000.0
2005-02-24 17:13:00,0.72184,0.72193,0.72173,0.72183,92900000.0
2005-02-24 17:14:00,0.72162,0.72206,0.72162,0.72197,85100000.0
2005-02-24 17:15:00,0.72189,0.72189,0.7216,0.7216,103699999.0
2005-02-24 17:16:00,0.72159,0.72197,0.72159,0.7219,123700000.0
2005-02-24 17:17:00,0.7218,0.72197,0.7218,0.72183,81300002.0
2005-02-24 17:18:00,0.7219,0.72193,0.7218,0.72193,165299999.0
2005-02-24 17:19:00,0.72197,0.72198,0.72174,0.72174,48300000.0
2005-02-24 17:20:00,0.72189,0.72195,0.7217,0.72178,88399998.0
2005-02-24 17:21:00,0.72184,0.7219,0.7216,0.72187,159300004.0
2005-02-24 17:22:00,0.72177,0.72177,0.72147,0.72158,75300001.0
2005-02-24 17:23:00,0.72166,0.72168,0.7214,0.72161,87800000.0
2005-02-24 17:24:00,0.72146,0.72165,0.72146,0.72151,123400002.0
2005-02-24 17:25:00,0.7213,0.72152,0.7213,0.72152,82000000.0
2005-02-24 17:26:00,0.72155,0.72158,0.72139,0.72139,30199999.0
2005-02-24 17:27:00,0.72152,0.72152,0.72128,0.72144,128400000.0
2005-02-24 17:28:00,0.72111,0.72144,0.72111,0.72125,128100000.0
2005-02-24 17:29:00,0.72127,0.72151,0.72127,0.72139,75800000.0
2005-02-24 17:30:00,0.72141,0.72153,0.7213,0.72131,100500000.0
2005-02-24 17:31:00,0.72127,0.72137,0.72127,0.72127,98600000.0
2005-02-24 17:32:00,0.72126,0.72146,0.72126,0.72128,77300001.0
2005-02-24 17:33:00,0.72119,0.72144,0.72111,0.72144,95299999.0
2005-02-24 17:34:00,0.72146,0.72159,0.72144,0.72146,67100000.0
2005-02-24 17:35:00,0.72151,0.72158,0.72139,0.72141,145599999.0
2005-02-24 17:36:00,0.72151,0.7216,0.72146,0.7216,82800001.0
2005-02-24 17:37:00,0.72154,0.72154,0.72115,0.72115,80900000.0
2005-02-24 17:38:00,0.72118,0.72138,0.72118,0.72138,102499999.0
2005-02-24 17:39:00,0.7212,0.7212,0.72104,0.72109,67000001.0
2005-02-24 17:40:00,0.72087,0.7212,0.72087,0.72107,101500000.0
2005-02-24 17:41:00,0.7212,0.72124,0.72108,0.72108,77199998.0
2005-02-24 17:42:00,0.72111,0.72115,0.72099,0.72106,109800002.0
2005-02-24 17:43:00,0.7211,0.72127,0.721,0.72126,107599999.0
2005-02-24 17:44:00,0.72154,0.72166,0.72131,0.72152,130600000.0
2005-02-24 17:45:00,0.72154,0.72162,0.72118,0.72162,87700000.0
2005-02-24 17:46:00,0.72131,0.72149,0.72131,0.7214,144000000.0
2005-02-24 17:47:00,0.72129,0.72146,0.72096,0.7214,108700002.0
2005-02-24 17:48:00,0.72142,0.72145,0.72131,0.72144,94900001.0
2005-02-24 17:49:00,0.72145,0.72164,0.72129,0.72162,146799999.0
2005-02-24 17:50:00,0.72176,0.72187,0.7215,0.72156,140100002.0
2005-02-24 17:51:00,0.72145,0.72162,0.72145,0.72153,110499998.0
2005-02-24 17:52:00,0.72146,0.72165,0.72143,0.72165,96500000.0
2005-02-24 17:53:00,0.72153,0.72158,0.72149,0.72158,108599997.0
2005-02-24 17:54:00,0.72116,0.72139,0.72112,0.7213,98700000.0
2005-02-24 17:55:00,0.72144,0.72151,0.72137,0.72151,65700000.0
2005-02-24 17:56:00,0.72146,0.72149,0.72123,0.72123,121200000.0
2005-02-24 17:57:00,0.72153,0.72154,0.72125,0.72143,119199998.0
2005-02-24 17:58:00,0.72159,0.72159,0.72138,0.72142,61800000.0
2005-02-24 17:59:00,0.72169,0.72183,0.72135,0.72164,124500000.0
2005-02-24 18:00:00,0.72166,0.72177,0.7216,0.72168,68100000.0
2005-02-24 18:01:00,0.72177,0.72185,0.72163,0.72185,90299999.0
2005-02-24 18:02:00,0.72187,0.72187,0.72169,0.72175,103100001.0
2005-02-24 18:03:00,0.72174,0.72196,0.72168,0.72168,295199997.0
2005-02-24 18:04:00,0.72185,0.72185,0.72155,0.72178,188499999.0
2005-02-24 18:05:00,0.72166,0.72174,0.72127,0.72127,379400000.0
2005-02-24 18:06:00,0.72155,0.72155,0.7213,0.72131,120999999.0
2005-02-24 18:07:00,0.72148,0.72168,0.72134,0.72134,302200006.0
2005-02-24 18:08:00,0.7214,0.72153,0.72082,0.72082,106900000.0
2005-02-24 18:09:00,0.72105,0.72151,0.72105,0.72151,248999997.0
2005-02-24 18:10:00,0.72152,0.7216,0.72124,0.7216,105500001.0
2005-02-24 18:11:00,0.72151,0.72157,0.72121,0.72148,83899998.0
2005-02-24 18:12:00,0.72143,0.72143,0.7212,0.72121,51600000.0
2005-02-24 18:13:00,0.72139,0.72148,0.72123,0.72123,61200000.0
2005-02-24 18:14:00,0.72134,0.72141,0.72116,0.72125,56499999.0
2005-02-24 18:15:00,0.72125,0.7215,0.7212,0.72141,231099998.0
2005-02-24 18:16:00,0.72115,0.72115,0.72074,0.72106,308000001.0
2005-02-24 18:17:00,0.72097,0.72129,0.72097,0.7211,132700000.0
2005-02-24 18:18:00,0.72114,0.7216,0.72114,0.72132,322399999.0
2005-02-24 18:19:00,0.72155,0.72184,0.72138,0.72161,201099999.0
2005-02-24 18:20:00,0.72157,0.72188,0.72152,0.72188,138900004.0
2005-02-24 18:21:00,0.72178,0.72186,0.7216,0.72173,199999998.0
2005-02-24 18:22:00,0.72174,0.72195,0.72161,0.7219,70800000.0
2005-02-24 18:23:00,0.72173,0.72173,0.72134,0.72158,331299998.0
2005-02-24 18:24:00,0.72164,0.72193,0.72151,0.72173,206399999.0
2005-02-24 18:25:00,0.72169,0.72169,0.72126,0.72157,194499999.0
2005-02-24 18:26:00,0.72158,0.72189,0.72139,0.72187,138300000.0
2005-02-24 18:27:00,0.72174,0.72188,0.72151,0.72172,320100000.0
2005-02-24 18:28:00,0.72157,0.72176,0.72138,0.72176,179100001.0
2005-02-24 18:29:00,0.72172,0.72187,0.72152,0.72152,308000000.0
2005-02-24 18:30:00,0.72166,0.7217,0.72154,0.72165,54400000.0
2005-02-24 18:31:00,0.72162,0.72174,0.72149,0.72168,254600000.0
2005-02-24 18:32:00,0.72154,0.7216,0.72137,0.72139,80699998.0
2005-02-24 18:33:00,0.72154,0.72162,0.7213,0.72136,206099998.0
2005-02-24 18:34:00,0.72133,0.72149,0.72133,0.72144,109700000.0
2005-02-24 18:35:00,0.72129,0.72137,0.72118,0.72122,113399998.0
2005-02-24 18:36:00,0.721,0.72116,0.72087,0.72087,148700001.0
2005-02-24 18:37:00,0.72094,0.72115,0.72084,0.72115,81099999.0
2005-02-24 18:38:00,0.7212,0.7213,0.72101,0.72121,157099996.0
2005-02-24 18:39:00,0.72126,0.72152,0.72119,0.72149,391400000.0
2005-02-24 18:40:00,0.72166,0.72167,0.7212,0.72137,67600000.0
2005-02-24 18:41:00,0.72156,0.72164,0.7213,0.72133,307800002.0
2005-02-24 18:42:00,0.72143,0.72155,0.7214,0.7214,110300001.0
2005-02-24 18:43:00,0.72157,0.72195,0.72157,0.7217,709799997.0
2005-02-24 18:44:00,0.72168,0.72178,0.72157,0.72159,352100002.0
2005-02-24 18:45:00,0.72177,0.72208,0.72174,0.72174,402900000.0
2005-02-24 18:46:00,0.72178,0.72229,0.72178,0.72191,104000001.0
2005-02-24 18:47:00,0.72194,0.7223,0.72194,0.72219,165700000.0
2005-02-24 18:48:00,0.72212,0.72231,0.72188,0.72194,161499998.0
2005-02-24 18:49:00,0.72215,0.72227,0.72214,0.72227,147799998.0
2005-02-24 18:50:00,0.72221,0.72225,0.72206,0.72216,120000001.0
2005-02-24 18:51:00,0.72199,0.72201,0.72181,0.72181,88500001.0
2005-02-24 18:52:00,0.72219,0.72251,0.72219,0.72243,112499999.0
2005-02-24 18:53:00,0.72237,0.72238,0.72212,0.72238,62700000.0
2005-02-24 18:54:00,0.7224,0.7224,0.72203,0.72203,64799999.0
2005-02-24 18:55:00,0.72219,0.72246,0.72213,0.72225,113000002.0
2005-02-24 18:56:00,0.72225,0.72225,0.72202,0.72215,94199999.0
2005-02-24 18:57:00,0.72242,0.72252,0.72218,0.72218,74500001.0
2005-02-24 18:58:00,0.72223,0.7223,0.7222,0.72223,84000000.0
2005-02-24 18:59:00,0.7223,0.72267,0.72221,0.72258,168299998.0
2005-02-24 19:00:00,0.72264,0.72264,0.7218,0.72231,145499998.0
2005-02-24 19:01:00,0.722,0.72223,0.7219,0.72205,136600001.0
2005-02-24 19:02:00,0.72206,0.7225,0.72186,0.7225,85299999.0
2005-02-24 19:03:00,0.72223,0.72254,0.72223,0.72254,218499998.0
2005-02-24 19:04:00,0.72246,0.72257,0.7224,0.7224,158099999.0
2005-02-24 19:05:00,0.72235,0.72264,0.72235,0.72253,70199999.0
2005-02-24 19:06:00,0.7221,0.72241,0.72203,0.72234,234199998.0
2005-02-24 19:07:00,0.72245,0.72258,0.72205,0.72234,223100000.0
2005-02-24 19:08:00,0.72228,0.72237,0.72209,0.7222,89900000.0
2005-02-24 19:09:00,0.72247,0.72254,0.72236,0.72243,97400000.0
2005-02-24 19:10:00,0.72246,0.72254,0.72223,0.72249,133099999.0
2005-02-24 19:11:00,0.72238,0.72238,0.72206,0.72206,150800000.0
2005-02-24 19:12:00,0.72217,0.72253,0.72217,0.7225,58299999.0
2005-02-24 19:13:00,0.72235,0.72242,0.72219,0.72228,95399999.0
2005-02-24 19:14:00,0.72246,0.72256,0.7222,0.7222,62700000.0
2005-02-24 19:15:00,0.72228,0.72262,0.72228,0.72262,144700001.0
2005-02-24 19:16:00,0.72253,0.72253,0.72239,0.7225,63800000.0
2005-02-24 19:17:00,0.72246,0.72258,0.72226,0.72237,89300000.0
2005-02-24 19:18:00,0.72232,0.72232,0.72205,0.72228,103399999.0
2005-02-24 19:19:00,0.72209,0.72219,0.72191,0.72207,91499999.0
2005-02-24 19:20:00,0.72198,0.7221,0.72177,0.72177,93600000.0
2005-02-24 19:21:00,0.72177,0.72179,0.7215,0.7217,164399997.0
2005-02-24 19:22:00,0.72162,0.72164,0.72144,0.72161,103599999.0
2005-02-24 19:23:00,0.72175,0.72175,0.7215,0.72152,54899999.0
2005-02-24 19:24:00,0.72189,0.72189,0.72163,0.72163,99100001.0
2005-02-24 19:25:00,0.7217,0.72186,0.72159,0.72163,125600001.0
2005-02-24 19:26:00,0.72169,0.72178,0.72143,0.7215,132000002.0
2005-02-24 19:27:00,0.72162,0.72186,0.7216,0.72173,183599999.0
2005-02-24 19:28:00,0.72201,0.72201,0.72156,0.72179,170799999.0
2005-02-24 19:29:00,0.72164,0.7219,0.72164,0.72182,67000000.0
2005-02-24 19:30:00,0.72164,0.72193,0.72162,0.72193,74199998.0
2005-02-24 19:31:00,0.72197,0.72197,0.72158,0.72175,62200000.0
2005-02-24 19:32:00,0.72151,0.72208,0.72151,0.72196,119100000.0
2005-02-24 19:33:00,0.72183,0.72195,0.72175,0.72195,63600000.0
2005-02-24 19:34:00,0.72206,0.7221,0.7218,0.72197,205599999.0
2005-02-24 19:35:00,0.72195,0.72209,0.72173,0.72205,235499999.0
2005-02-24 19:36:00,0.72223,0.72239,0.7217,0.7217,174299999.0
2005-02-24 19:37:00,0.72197,0.72209,0.72182,0.72183,94000000.0
2005-02-24 19:38:00,0.72203,0.72206,0.72189,0.72201,92500000.0
2005-02-24 19:39:00,0.72194,0.72209,0.72181,0.722,234300001.0
2005-02-24 19:40:00,0.72204,0.72229,0.72192,0.72205,154500000.0
2005-02-24 19:41:00,0.72241,0.72241,0.72194,0.72194,93399999.0
2005-02-24 19:42:00,0.7221,0.72212,0.72207,0.72207,76199999.0
2005-02-24 19:43:00,0.7221,0.72233,0.7221,0.72214,61100000.0
2005-02-24 19:44:00,0.7224,0.7224,0.72209,0.7222,143399999.0
2005-02-24 19:45:00,0.72211,0.72236,0.72208,0.72236,72999998.0
2005-02-24 19:46:00,0.72235,0.72239,0.72221,0.72234,80700000.0
2005-02-24 19:47:00,0.72231,0.72242,0.72218,0.72241,106700000.0
2005-02-24 19:48:00,0.72216,0.72217,0.72209,0.72217,79699999.0
2005-02-24 19:49:00,0.72216,0.72253,0.72209,0.72217,97100003.0
2005-02-24 19:50:00,0.72241,0.72243,0.72209,0.72243,93400000.0
2005-02-24 19:51:00,0.7223,0.72231,0.72201,0.72215,129900000.0
2005-02-24 19:52:00,0.72209,0.72217,0.72197,0.72217,172599998.0
2005-02-24 19:53:00,0.72248,0.72248,0.72201,0.7221,148600002.0
2005-02-24 19:54:00,0.7221,0.72218,0.72203,0.72208,137200002.0
2005-02-24 19:55:00,0.72201,0.72245,0.72201,0.72241,192500000.0
2005-02-24 19:56:00,0.72238,0.72238,0.72201,0.72233,294499999.0
2005-02-24 19:57:00,0.72221,0.72227,0.72215,0.72221,95500000.0
2005-02-24 19:58:00,0.72234,0.72234,0.72196,0.7221,150299999.0
2005-02-24 19:59:00,0.72214,0.72249,0.72214,0.72249,138600001.0
2005-02-24 20:00:00,0.72216,0.72238,0.72216,0.72227,248200000.0
2005-02-24 20:01:00,0.72228,0.72228,0.72197,0.72197,130100000.0
2005-02-24 20:02:00,0.72216,0.72228,0.72211,0.72216,115800001.0
2005-02-24 20:03:00,0.7223,0.7224,0.72212,0.72212,87299999.0
2005-02-24 20:04:00,0.72219,0.72224,0.72199,0.72199,155699998.0
2005-02-24 20:05:00,0.72228,0.7223,0.72209,0.7223,220499999.0
2005-02-24 20:06:00,0.72254,0.72254,0.72229,0.7225,327400002.0
2005-02-24 20:07:00,0.72197,0.72243,0.72197,0.7222,90400000.0
2005-02-24 20:08:00,0.72225,0.72248,0.72225,0.72237,81000000.0
2005-02-24 20:09:00,0.7222,0.72232,0.72204,0.72213,130799999.0
2005-02-24 20:10:00,0.7224,0.72247,0.72221,0.72247,217100003.0
2005-02-24 20:11:00,0.72239,0.72239,0.72203,0.72223,182400004.0
2005-02-24 20:12:00,0.72226,0.72241,0.72222,0.72222,44800000.0
2005-02-24 20:13:00,0.72215,0.72243,0.72205,0.72243,97900001.0
2005-02-24 20:14:00,0.72242,0.72251,0.72213,0.72251,137100001.0
2005-02-24 20:15:00,0.72204,0.7224,0.72204,0.72238,57399999.0
2005-02-24 20:16:00,0.72225,0.72252,0.72222,0.72244,402999999.0
2005-02-24 20:17:00,0.72207,0.72246,0.72207,0.7221,253000001.0
2005-02-24 20:18:00,0.72214,0.72222,0.7221,0.72222,72500000.0
2005-02-24 20:19:00,0.72234,0.72239,0.72214,0.72225,118500001.0
2005-02-24 20:20:00,0.72242,0.72243,0.722,0.7221,73000000.0
2005-02-24 20:21:00,0.7218,0.72208,0.72179,0.72208,73399999.0
2005-02-24 20:22:00,0.72187,0.72215,0.72187,0.72215,103500001.0
2005-02-24 20:23:00,0.7221,0.72224,0.72204,0.72215,78599998.0
2005-02-24 20:24:00,0.722,0.72218,0.72175,0.72215,153399999.0
2005-02-24 20:25:00,0.72203,0.72204,0.72184,0.72204,143899999.0
2005-02-24 20:26:00,0.72213,0.72213,0.72178,0.72182,58000000.0
2005-02-24 20:27:00,0.7221,0.72227,0.7221,0.7221,91899999.0
2005-02-24 20:28:00,0.72197,0.72223,0.72197,0.7222,70800000.0
2005-02-24 20:29:00,0.72231,0.72242,0.7221,0.72215,152999999.0
2005-02-24 20:30:00,0.72226,0.72251,0.72216,0.72251,204900000.0
2005-02-24 20:31:00,0.72213,0.72251,0.72213,0.72251,154200000.0
2005-02-24 20:32:00,0.72211,0.72226,0.72204,0.72226,103499999.0
2005-02-24 20:33:00,0.72215,0.72225,0.72193,0.72193,146800001.0
2005-02-24 20:34:00,0.72222,0.72222,0.72211,0.72217,97500000.0
2005-02-24 20:35:00,0.72203,0.7222,0.72202,0.72212,116299999.0
2005-02-24 20:36:00,0.72217,0.72265,0.72217,0.72219,157199998.0
2005-02-24 20:37:00,0.72224,0.7223,0.72205,0.72216,175599998.0
2005-02-24 20:38:00,0.72222,0.72241,0.72202,0.72241,136299999.0
2005-02-24 20:39:00,0.72242,0.72242,0.72222,0.72233,79599999.0
2005-02-24 20:40:00,0.72227,0.72246,0.72214,0.72242,214399999.0
2005-02-24 20:41:00,0.72247,0.72252,0.72237,0.72252,176400000.0
2005-02-24 20:42:00,0.72241,0.72244,0.72222,0.72244,41900000.0
2005-02-24 20:43:00,0.7223,0.7225,0.72215,0.72215,137199999.0
2005-02-24 20:44:00,0.72208,0.72208,0.7219,0.72205,66800000.0
2005-02-24 20:45:00,0.7221,0.72229,0.72191,0.72191,103599999.0
2005-02-24 20:46:00,0.72196,0.72196,0.72176,0.72187,158199997.0
2005-02-24 20:47:00,0.72147,0.72156,0.72133,0.7214,72300000.0
2005-02-24 20:48:00,0.7211,0.72129,0.72102,0.7211,118600001.0
2005-02-24 20:49:00,0.72101,0.72143,0.72101,0.72136,125999998.0
2005-02-24 20:50:00,0.72122,0.72125,0.72105,0.72116,128300000.0
2005-02-24 20:51:00,0.72122,0.72135,0.72106,0.72106,97700002.0
2005-02-24 20:52:00,0.72117,0.72175,0.72117,0.72147,89000001.0
2005-02-24 20:53:00,0.72128,0.72155,0.72121,0.72135,267899999.0
2005-02-24 20:54:00,0.72118,0.72134,0.72108,0.7213,187199998.0
2005-02-24 20:55:00,0.72128,0.72154,0.72128,0.72134,126000001.0
2005-02-24 20:56:00,0.72116,0.72129,0.72071,0.72129,107499999.0
2005-02-24 20:57:00,0.72131,0.7214,0.72107,0.72131,62400000.0
2005-02-24 20:58:00,0.72118,0.72142,0.72112,0.7214,239700000.0
2005-02-24 20:59:00,0.72126,0.72173,0.72099,0.72155,222699999.0
2005-02-24 21:00:00,0.72158,0.72161,0.72106,0.72106,213900002.0
2005-02-24 21:01:00,0.7214,0.72171,0.7214,0.72155,97700000.0
2005-02-24 21:02:00,0.72145,0.7215,0.72124,0.7215,115399999.0
2005-02-24 21:03:00,0.7214,0.7216,0.72131,0.7216,145900000.0
2005-02-24 21:04:00,0.72159,0.72165,0.72131,0.72141,92400002.0
2005-02-24 21:05:00,0.7216,0.7216,0.72143,0.7215,102600001.0
2005-02-24 21:06:00,0.72154,0.72169,0.72154,0.7216,181500001.0
2005-02-24 21:07:00,0.72185,0.72185,0.72166,0.72181,69400000.0
2005-02-24 21:08:00,0.7218,0.7218,0.72125,0.72125,155800001.0
2005-02-24 21:09:00,0.7215,0.7218,0.72149,0.7218,128300001.0
2005-02-24 21:10:00,0.72163,0.72164,0.72149,0.72164,72200000.0
2005-02-24 21:11:00,0.7216,0.7216,0.72113,0.7213,79900000.0
2005-02-24 21:12:00,0.72105,0.72136,0.72101,0.72123,73700000.0
2005-02-24 21:13:00,0.72113,0.72121,0.72108,0.7211,104600000.0
2005-02-24 21:14:00,0.72111,0.72132,0.7209,0.72099,99400001.0
2005-02-24 21:15:00,0.7211,0.7211,0.72063,0.7209,230300000.0
2005-02-24 21:16:00,0.72078,0.72084,0.72065,0.7208,140999999.0
2005-02-24 21:17:00,0.72063,0.72091,0.72061,0.72064,214200003.0
2005-02-24 21:18:00,0.72075,0.72078,0.72057,0.72057,167199999.0
2005-02-24 21:19:00,0.72062,0.72085,0.72062,0.72072,137600003.0
2005-02-24 21:20:00,0.72077,0.72088,0.7204,0.72052,229300000.0
2005-02-24 21:21:00,0.7206,0.72071,0.72048,0.72071,53400000.0
2005-02-24 21:22:00,0.72055,0.72055,0.72034,0.72037,86600000.0
2005-02-24 21:23:00,0.72043,0.72065,0.7204,0.72064,163400001.0
2005-02-24 21:24:00,0.72063,0.72074,0.72047,0.72063,100800000.0
2005-02-24 21:25:00,0.72046,0.7207,0.72046,0.7207,145100000.0
2005-02-24 21:26:00,0.72084,0.72084,0.7207,0.72071,104100001.0
2005-02-24 21:27:00,0.72072,0.72072,0.72042,0.72042,99400000.0
2005-02-24 21:28:00,0.72083,0.72145,0.72083,0.72137,156699998.0
2005-02-24 21:29:00,0.72103,0.72121,0.7208,0.72095,152699997.0
2005-02-24 21:30:00,0.72086,0.72106,0.72082,0.72103,169200001.0
2005-02-24 21:31:00,0.72111,0.72117,0.72084,0.72105,134400000.0
2005-02-24 21:32:00,0.721,0.721,0.72077,0.72097,105200001.0
2005-02-24 21:33:00,0.72087,0.72112,0.72074,0.72112,118099997.0
2005-02-24 21:34:00,0.72103,0.72103,0.7209,0.7209,88100000.0
2005-02-24 21:35:00,0.72095,0.72116,0.7208,0.72095,184300000.0
2005-02-24 21:36:00,0.72088,0.72105,0.72086,0.72096,246999996.0
2005-02-24 21:37:00,0.72107,0.72128,0.721,0.721,104399999.0
2005-02-24 21:38:00,0.72085,0.72109,0.72085,0.72101,93200000.0
2005-02-24 21:39:00,0.72103,0.72125,0.72103,0.7211,83400000.0
2005-02-24 21:40:00,0.72109,0.72112,0.72077,0.72103,156900001.0
2005-02-24 21:41:00,0.72095,0.72111,0.7209,0.72107,158599999.0
2005-02-24 21:42:00,0.72087,0.72097,0.72081,0.72095,76400000.0
2005-02-24 21:43:00,0.72125,0.72125,0.72092,0.72092,60600001.0
2005-02-24 21:44:00,0.72136,0.72136,0.72081,0.72081,45399999.0
2005-02-24 21:45:00,0.72086,0.72089,0.7207,0.72082,93200000.0
2005-02-24 21:46:00,0.72072,0.72082,0.72046,0.72046,105400000.0
2005-02-24 21:47:00,0.72052,0.72053,0.72031,0.72039,123000000.0
2005-02-24 21:48:00,0.72024,0.72047,0.72024,0.72033,136600001.0
2005-02-24 21:49:00,0.72027,0.72068,0.72027,0.72064,75100000.0
2005-02-24 21:50:00,0.72063,0.72066,0.72045,0.72065,103200001.0
2005-02-24 21:51:00,0.72091,0.72094,0.72056,0.72065,94899999.0
2005-02-24 21:52:00,0.72053,0.72063,0.72039,0.72058,92799997.0
2005-02-24 21:53:00,0.72044,0.72053,0.72033,0.72033,107499999.0
2005-02-24 21:54:00,0.72045,0.72075,0.72045,0.72047,129299999.0
2005-02-24 21:55:00,0.72057,0.72075,0.72041,0.72059,95900000.0
2005-02-24 21:56:00,0.72057,0.72057,0.72034,0.72035,54300000.0
2005-02-24 21:57:00,0.72053,0.72053,0.72019,0.72032,184999998.0
2005-02-24 21:58:00,0.72036,0.72066,0.72036,0.72066,43900000.0
2005-02-24 21:59:00,0.72067,0.72082,0.7206,0.7206,72600000.0
2005-02-24 22:00:00,0.72084,0.72084,0.72056,0.72063,95500000.0
2005-02-24 22:01:00,0.72055,0.72089,0.7204,0.72089,61000000.0
2005-02-24 22:02:00,0.72082,0.72105,0.72074,0.72094,92299999.0
2005-02-24 22:03:00,0.72119,0.72123,0.7211,0.72116,132599998.0
2005-02-24 22:04:00,0.72124,0.72142,0.72112,0.72121,136500000.0
2005-02-24 22:05:00,0.72115,0.72131,0.72092,0.72092,125100000.0
2005-02-24 22:06:00,0.72088,0.72114,0.72084,0.72084,89399998.0
2005-02-24 22:07:00,0.72086,0.72099,0.72075,0.72082,137900000.0
2005-02-24 22:08:00,0.72092,0.72129,0.72092,0.72129,121000002.0
2005-02-24 22:09:00,0.72115,0.72115,0.72086,0.72104,53300000.0
2005-02-24 22:10:00,0.72105,0.72113,0.72093,0.72097,72400000.0
2005-02-24 22:11:00,0.7208,0.721,0.72075,0.72075,92500000.0
2005-02-24 22:12:00,0.72063,0.72092,0.72056,0.72071,100300000.0
2005-02-24 22:13:00,0.7209,0.72097,0.72072,0.72085,88499999.0
2005-02-24 22:14:00,0.72069,0.72092,0.72068,0.72068,110500002.0
2005-02-24 22:15:00,0.72077,0.72091,0.72049,0.72091,153300002.0
2005-02-24 22:16:00,0.72099,0.72116,0.72077,0.7209,111100000.0
2005-02-24 22:17:00,0.72098,0.72104,0.7208,0.72104,120799999.0
2005-02-24 22:18:00,0.72127,0.72127,0.72089,0.72089,52300000.0
2005-02-24 22:19:00,0.721,0.721,0.7206,0.72087,70000001.0
2005-02-24 22:20:00,0.72101,0.72123,0.72097,0.72109,155400001.0
2005-02-24 22:21:00,0.72129,0.72129,0.72097,0.7212,107699997.0
2005-02-24 22:22:00,0.72125,0.7213,0.72103,0.72103,48200001.0
2005-02-24 22:23:00,0.72095,0.72128,0.72095,0.72128,113299999.0
2005-02-24 22:24:00,0.7213,0.72152,0.72125,0.72148,154799999.0
2005-02-24 22:25:00,0.72132,0.72145,0.72129,0.72145,90000000.0
2005-02-24 22:26:00,0.72135,0.72178,0.72134,0.72178,91500001.0
2005-02-24 22:27:00,0.72166,0.72184,0.72158,0.72184,98500002.0
2005-02-24 22:28:00,0.72152,0.72152,0.72126,0.72129,39200000.0
2005-02-24 22:29:00,0.72155,0.72162,0.7213,0.7213,137100000.0
2005-02-24 22:30:00,0.7214,0.72159,0.72139,0.72147,155599999.0
2005-02-24 22:31:00,0.72139,0.72144,0.72115,0.72126,142899996.0
2005-02-24 22:32:00,0.72134,0.72148,0.72124,0.72129,131900000.0
2005-02-24 22:33:00,0.72135,0.72135,0.72119,0.7213,93499998.0
2005-02-24 22:34:00,0.72133,0.72142,0.72108,0.72135,83800000.0
2005-02-24 22:35:00,0.7213,0.7213,0.7211,0.72115,145200001.0
2005-02-24 22:36:00,0.72143,0.7215,0.7211,0.72128,154999998.0
2005-02-24 22:37:00,0.72108,0.72142,0.72105,0.72142,78499998.0
2005-02-24 22:38:00,0.72131,0.72131,0.72078,0.72115,79300000.0
2005-02-24 22:39:00,0.72119,0.72139,0.72102,0.72132,143700000.0
2005-02-24 22:40:00,0.72121,0.72123,0.72094,0.72094,67700001.0
2005-02-24 22:41:00,0.7214,0.7214,0.72101,0.72101,26000000.0
2005-02-24 22:42:00,0.72101,0.72111,0.72096,0.72096,143799999.0
2005-02-24 22:43:00,0.72083,0.72118,0.72081,0.72099,147500002.0
2005-02-24 22:44:00,0.7211,0.7214,0.72108,0.72121,188100001.0
2005-02-24 22:45:00,0.72127,0.72139,0.721,0.72124,171000000.0
2005-02-24 22:46:00,0.72118,0.72133,0.72105,0.72133,187100001.0
2005-02-24 22:47:00,0.72131,0.72131,0.72108,0.7211,67500001.0
2005-02-24 22:48:00,0.72112,0.72122,0.72084,0.72095,135100002.0
2005-02-24 22:49:00,0.72112,0.72135,0.72112,0.72132,107600001.0
2005-02-24 22:50:00,0.72121,0.72121,0.72076,0.72097,258700000.0
2005-02-24 22:51:00,0.72108,0.7212,0.72094,0.72098,176900002.0
2005-02-24 22:52:00,0.72118,0.72119,0.72096,0.72114,84899999.0
2005-02-24 22:53:00,0.72104,0.72128,0.72099,0.72128,103599997.0
2005-02-24 22:54:00,0.72124,0.72133,0.72109,0.72112,97200002.0
2005-02-24 22:55:00,0.72106,0.72158,0.72106,0.72122,105700001.0
2005-02-24 22:56:00,0.72147,0.72147,0.72129,0.72138,119400000.0
2005-02-24 22:57:00,0.72133,0.72155,0.72122,0.72155,129999997.0
2005-02-24 22:58:00,0.72137,0.72154,0.72129,0.72142,96000001.0
2005-02-24 22:59:00,0.72117,0.72124,0.7209,0.7209,174199999.0
2005-02-24 23:00:00,0.7212,0.72156,0.72118,0.72154,101299999.0
2005-02-24 23:01:00,0.72148,0.72171,0.72134,0.72158,138999999.0
2005-02-24 23:02:00,0.7214,0.7216,0.72134,0.72134,52699999.0
2005-02-24 23:03:00,0.72142,0.72168,0.72127,0.72168,38200000.0
2005-02-24 23:04:00,0.72164,0.72164,0.72128,0.72145,62399999.0
2005-02-24 23:05:00,0.72165,0.72165,0.72131,0.72131,101300001.0
2005-02-24 23:06:00,0.7214,0.72147,0.72125,0.72137,124600001.0
2005-02-24 23:07:00,0.72131,0.72149,0.72108,0.72117,105199999.0
2005-02-24 23:08:00,0.7215,0.7215,0.72095,0.721,118400000.0
2005-02-24 23:09:00,0.7212,0.72146,0.7212,0.72133,62300000.0
2005-02-24 23:10:00,0.72124,0.72131,0.72112,0.72118,96400001.0
2005-02-24 23:11:00,0.72128,0.72139,0.72128,0.72136,63699999.0
2005-02-24 23:12:00,0.72121,0.72166,0.72104,0.72166,94900000.0
2005-02-24 23:13:00,0.72135,0.72135,0.72053,0.72056,73800001.0
2005-02-24 23:14:00,0.72062,0.72084,0.72062,0.7208,89700002.0
2005-02-24 23:15:00,0.72055,0.72074,0.72047,0.7206,122100000.0
2005-02-24 23:16:00,0.72055,0.72066,0.72028,0.72028,72600000.0
2005-02-24 23:17:00,0.72035,0.72068,0.72035,0.7206,66799999.0
2005-02-24 23:18:00,0.72056,0.72068,0.72043,0.72066,77900000.0
2005-02-24 23:19:00,0.72066,0.72066,0.72036,0.72044,87700001.0
2005-02-24 23:20:00,0.72055,0.72067,0.72036,0.72067,50600000.0
2005-02-24 23:21:00,0.72073,0.72076,0.7205,0.72067,129099999.0
2005-02-24 23:22:00,0.72054,0.72054,0.72034,0.72044,82800000.0
2005-02-24 23:23:00,0.72069,0.72075,0.72027,0.72027,78999999.0
2005-02-24 23:24:00,0.72026,0.72061,0.72026,0.72058,45300000.0
2005-02-24 23:25:00,0.72044,0.72072,0.72022,0.72072,133599999.0
2005-02-24 23:26:00,0.72043,0.72066,0.7204,0.72066,69399999.0
2005-02-24 23:27:00,0.72067,0.72069,0.72046,0.72046,72600000.0
2005-02-24 23:28:00,0.72047,0.72068,0.72043,0.72057,104100001.0
2005-02-24 23:29:00,0.72054,0.7207,0.72047,0.7207,67900000.0
2005-02-24 23:30:00,0.72059,0.7206,0.72034,0.7206,94600000.0
2005-02-24 23:31:00,0.72036,0.72041,0.72021,0.72021,86299998.0
2005-02-24 23:32:00,0.72036,0.72036,0.72001,0.72001,51300000.0
2005-02-24 23:33:00,0.72012,0.72029,0.72009,0.72012,42500000.0
2005-02-24 23:34:00,0.7201,0.72016,0.71986,0.71986,61999998.0
2005-02-24 23:35:00,0.72002,0.72006,0.71985,0.72006,130999998.0
2005-02-24 23:36:00,0.72024,0.72027,0.71984,0.71984,126099999.0
2005-02-24 23:37:00,0.72016,0.72016,0.71995,0.71995,51300001.0
2005-02-24 23:38:00,0.7197,0.7198,0.71943,0.71944,79700000.0
2005-02-24 23:39:00,0.71921,0.71963,0.71915,0.71961,119900003.0
2005-02-24 23:40:00,0.71963,0.71992,0.71951,0.71981,70100000.0
2005-02-24 23:41:00,0.71972,0.72004,0.71961,0.72,71700001.0
2005-02-24 23:42:00,0.71978,0.72017,0.71975,0.72017,118700000.0
2005-02-24 23:43:00,0.71997,0.72011,0.71988,0.71988,67600001.0
2005-02-24 23:44:00,0.7197,0.71982,0.71941,0.71941,119700001.0
2005-02-24 23:45:00,0.71965,0.72041,0.71955,0.72015,96099999.0
2005-02-24 23:46:00,0.7206,0.72103,0.72027,0.72036,137499998.0
2005-02-24 23:47:00,0.72055,0.72065,0.72019,0.72035,65399999.0
2005-02-24 23:48:00,0.72045,0.72065,0.7203,0.7203,84600001.0
2005-02-24 23:49:00,0.72011,0.72049,0.72006,0.72025,146000001.0
2005-02-24 23:50:00,0.72029,0.72062,0.72028,0.72062,137799998.0
2005-02-24 23:51:00,0.72035,0.72069,0.72035,0.72069,90899999.0
2005-02-24 23:52:00,0.72021,0.72085,0.72021,0.72085,115099999.0
2005-02-24 23:53:00,0.7207,0.7207,0.72035,0.72062,135900000.0
2005-02-24 23:54:00,0.72056,0.72089,0.72054,0.72088,83400000.0
2005-02-24 23:55:00,0.72076,0.72076,0.72055,0.72055,71899999.0
2005-02-24 23:56:00,0.7206,0.72064,0.72046,0.7205,145699998.0
2005-02-24 23:57:00,0.72038,0.72052,0.72038,0.72045,67000000.0
2005-02-24 23:58:00,0.72051,0.72054,0.72029,0.72054,78300000.0
2005-02-24 23:59:00,0.72059,0.72087,0.72058,0.72058,110600001.0
2005-02-25 00:00:00,0.72069,0.72069,0.72029,0.72049,117900000.0
2005-02-25 00:01:00,0.72062,0.72088,0.72062,0.72081,81599999.0
2005-02-25 00:02:00,0.72081,0.72081,0.7205,0.7205,112000001.0
2005-02-25 00:03:00,0.72048,0.72071,0.72048,0.72068,74500000.0
2005-02-25 00:04:00,0.7207,0.72078,0.72062,0.72068,80500000.0
2005-02-25 00:05:00,0.72074,0.72089,0.72074,0.72082,49800000.0
2005-02-25 00:06:00,0.72053,0.72053,0.72028,0.72028,63599999.0
2005-02-25 00:07:00,0.72036,0.72056,0.72032,0.72043,128399998.0
2005-02-25 00:08:00,0.72052,0.7207,0.72049,0.7207,103900000.0
2005-02-25 00:09:00,0.72062,0.72069,0.72039,0.72057,123300001.0
2005-02-25 00:10:00,0.72059,0.72078,0.72055,0.72064,104100001.0
2005-02-25 00:11:00,0.72085,0.72091,0.72062,0.72091,71800000.0
2005-02-25 00:12:00,0.72067,0.72091,0.7206,0.72091,94399999.0
2005-02-25 00:13:00,0.721,0.72133,0.72096,0.72125,80000000.0
2005-02-25 00:14:00,0.72121,0.72156,0.72116,0.72156,149900000.0
2005-02-25 00:15:00,0.72146,0.72175,0.7214,0.72145,108800001.0
2005-02-25 00:16:00,0.7215,0.7215,0.72114,0.7212,102000001.0
2005-02-25 00:17:00,0.72125,0.72149,0.72121,0.72126,83600000.0
2005-02-25 00:18:00,0.72124,0.72134,0.72104,0.7213,62999999.0
2005-02-25 00:19:00,0.72116,0.72144,0.72112,0.7213,57300000.0
2005-02-25 00:20:00,0.72094,0.72103,0.72079,0.72079,78900001.0
2005-02-25 00:21:00,0.72075,0.72097,0.72075,0.72092,53500000.0
2005-02-25 00:22:00,0.72108,0.72132,0.72095,0.72107,98700000.0
2005-02-25 00:23:00,0.72097,0.72097,0.72068,0.72068,46100000.0
2005-02-25 00:24:00,0.72122,0.72122,0.72086,0.72117,164000001.0
2005-02-25 00:25:00,0.72081,0.72098,0.7208,0.72091,73200000.0
2005-02-25 00:26:00,0.721,0.721,0.72088,0.72098,108500001.0
2005-02-25 00:27:00,0.7213,0.7213,0.72086,0.72117,127799999.0
2005-02-25 00:28:00,0.72069,0.72108,0.72068,0.72108,108600000.0
2005-02-25 00:29:00,0.72107,0.72123,0.72107,0.72123,44500000.0
2005-02-25 00:30:00,0.72101,0.7212,0.72077,0.72077,78699998.0
2005-02-25 00:31:00,0.72132,0.72137,0.7208,0.7208,105199999.0
2005-02-25 00:32:00,0.72082,0.72098,0.72078,0.72098,80100000.0
2005-02-25 00:33:00,0.72081,0.72089,0.72071,0.72072,79399999.0
2005-02-25 00:34:00,0.72098,0.72102,0.72096,0.72102,15100000.0
2005-02-25 00:35:00,0.72091,0.72105,0.72082,0.72103,80200000.0
2005-02-25 00:36:00,0.72097,0.72106,0.72088,0.72091,77400001.0
2005-02-25 00:37:00,0.72102,0.72102,0.72057,0.72057,89100000.0
2005-02-25 00:38:00,0.72089,0.72089,0.72053,0.72053,98900001.0
2005-02-25 00:39:00,0.72089,0.72089,0.72047,0.72052,154899999.0
2005-02-25 00:40:00,0.72043,0.72072,0.72035,0.72049,120700001.0
2005-02-25 00:41:00,0.72053,0.7207,0.72046,0.7207,125400001.0
2005-02-25 00:42:00,0.72047,0.72074,0.72047,0.72054,153900000.0
2005-02-25 00:43:00,0.72041,0.72069,0.72029,0.72069,83599999.0
2005-02-25 00:44:00,0.72071,0.72072,0.7205,0.72072,87299998.0
2005-02-25 00:45:00,0.72078,0.72078,0.72056,0.7206,63000000.0
2005-02-25 00:46:00,0.72063,0.72087,0.72063,0.72083,43100000.0
2005-02-25 00:47:00,0.72084,0.7209,0.72049,0.72053,156099998.0
2005-02-25 00:48:00,0.72074,0.72089,0.72059,0.72081,113600002.0
2005-02-25 00:49:00,0.7207,0.72071,0.72051,0.72071,67300002.0
2005-02-25 00:50:00,0.721,0.72105,0.7209,0.72105,25900000.0
2005-02-25 00:51:00,0.72088,0.721,0.72077,0.721,76400000.0
2005-02-25 00:52:00,0.72114,0.72114,0.72069,0.72089,125499999.0
2005-02-25 00:53:00,0.72067,0.72081,0.72052,0.72052,121399997.0
2005-02-25 00:54:00,0.72044,0.72067,0.72044,0.72062,114100002.0
2005-02-25 00:55:00,0.72047,0.72058,0.72035,0.72046,101399999.0
2005-02-25 00:56:00,0.72033,0.72056,0.7203,0.72046,138600000.0
2005-02-25 00:57:00,0.72026,0.72049,0.72008,0.72025,65400000.0
2005-02-25 00:58:00,0.72026,0.72063,0.72011,0.72063,123600000.0
2005-02-25 00:59:00,0.72051,0.72072,0.72046,0.72059,92999997.0
2005-02-25 01:00:00,0.72067,0.7208,0.7203,0.7205,164700002.0
2005-02-25 01:01:00,0.72057,0.72065,0.72019,0.72019,84900000.0
2005-02-25 01:02:00,0.72026,0.72065,0.72026,0.72065,83100000.0
2005-02-25 01:03:00,0.72045,0.72063,0.72034,0.72063,86800000.0
2005-02-25 01:04:00,0.72042,0.72051,0.72013,0.72051,89400000.0
2005-02-25 01:05:00,0.72056,0.72056,0.72031,0.72053,88599999.0
2005-02-25 01:06:00,0.72051,0.72056,0.72039,0.72054,157600000.0
2005-02-25 01:07:00,0.72035,0.72056,0.72035,0.72043,96999999.0
2005-02-25 01:08:00,0.72027,0.72037,0.72011,0.72029,119099999.0
2005-02-25 01:09:00,0.72022,0.72055,0.72012,0.72055,132799999.0
2005-02-25 01:10:00,0.72046,0.72046,0.71985,0.72005,71400000.0
2005-02-25 01:11:00,0.71986,0.72006,0.71986,0.71996,79000000.0
2005-02-25 01:12:00,0.71998,0.72036,0.71995,0.72036,56300000.0
2005-02-25 01:13:00,0.72007,0.7204,0.72007,0.72032,110000000.0
2005-02-25 01:14:00,0.72014,0.72027,0.72003,0.72027,109900000.0
2005-02-25 01:15:00,0.72016,0.72025,0.72003,0.72018,131599999.0
2005-02-25 01:16:00,0.72014,0.72033,0.72008,0.72008,57600000.0
2005-02-25 01:17:00,0.71978,0.71998,0.71965,0.71965,50900000.0
2005-02-25 01:18:00,0.71951,0.71987,0.71947,0.71987,96199999.0
2005-02-25 01:19:00,0.71976,0.72005,0.71974,0.71999,86300001.0
2005-02-25 01:20:00,0.71981,0.71985,0.71956,0.71985,116799998.0
2005-02-25 01:21:00,0.71948,0.71989,0.71948,0.71989,56499999.0
2005-02-25 01:22:00,0.71979,0.71979,0.71956,0.71957,39500000.0
2005-02-25 01:23:00,0.71953,0.71982,0.71941,0.71962,78300000.0
2005-02-25 01:24:00,0.71974,0.71981,0.71941,0.71962,156000001.0
2005-02-25 01:25:00,0.71967,0.71967,0.71904,0.71906,100999999.0
2005-02-25 01:26:00,0.71925,0.71931,0.71904,0.71927,69999999.0
2005-02-25 01:27:00,0.71917,0.71961,0.71897,0.71961,89000000.0
2005-02-25 01:28:00,0.71982,0.71982,0.71949,0.71978,130600000.0
2005-02-25 01:29:00,0.71948,0.72,0.71948,0.7198,102099999.0
2005-02-25 01:30:00,0.71997,0.71997,0.71934,0.71952,133099999.0
2005-02-25 01:31:00,0.71974,0.72001,0.71956,0.71957,139599999.0
2005-02-25 01:32:00,0.71956,0.72019,0.71956,0.7201,121899998.0
2005-02-25 01:33:00,0.72005,0.72011,0.71973,0.72003,92099998.0
2005-02-25 01:34:00,0.7201,0.72011,0.71975,0.7199,66000000.0
2005-02-25 01:35:00,0.71995,0.7202,0.71991,0.7202,91299999.0
2005-02-25 01:36:00,0.72028,0.72028,0.71986,0.71987,128100002.0
2005-02-25 01:37:00,0.72031,0.72031,0.72004,0.72005,160899998.0
2005-02-25 01:38:00,0.72018,0.7203,0.72015,0.72017,61100000.0
2005-02-25 01:39:00,0.72001,0.72024,0.71999,0.71999,107499999.0
2005-02-25 01:40:00,0.72002,0.72012,0.71968,0.72005,106399998.0
2005-02-25 01:41:00,0.72007,0.72041,0.72006,0.72033,67800000.0
2005-02-25 01:42:00,0.7202,0.7202,0.71999,0.71999,75100000.0
2005-02-25 01:43:00,0.72006,0.72006,0.71965,0.71969,117399999.0
2005-02-25 01:44:00,0.71933,0.71988,0.71933,0.71988,107800000.0
2005-02-25 01:45:00,0.71973,0.72008,0.71973,0.72007,62799999.0
2005-02-25 01:46:00,0.72009,0.72009,0.71963,0.71976,78100000.0
2005-02-25 01:47:00,0.71987,0.71995,0.71973,0.71973,110899999.0
2005-02-25 01:48:00,0.71963,0.71986,0.71963,0.71975,72700000.0
2005-02-25 01:49:00,0.71982,0.71986,0.71948,0.71948,98399999.0
2005-02-25 01:50:00,0.71972,0.72012,0.71972,0.72001,67699999.0
2005-02-25 01:51:00,0.71976,0.71997,0.71973,0.71973,98300000.0
2005-02-25 01:52:00,0.71963,0.7199,0.71961,0.71978,144000004.0
2005-02-25 01:53:00,0.7198,0.7198,0.71922,0.71922,57900000.0
2005-02-25 01:54:00,0.71971,0.71995,0.71971,0.71995,98500001.0
2005-02-25 01:55:00,0.71987,0.71987,0.71939,0.71968,116900001.0
2005-02-25 01:56:00,0.71949,0.71969,0.71936,0.7195,76200000.0
2005-02-25 01:57:00,0.71901,0.71969,0.71901,0.7196,55099999.0
2005-02-25 01:58:00,0.71918,0.71997,0.71902,0.71978,100499999.0
2005-02-25 01:59:00,0.71939,0.71966,0.71901,0.71901,147599999.0
2005-02-25 02:00:00,0.71901,0.71901,0.71866,0.71886,51100000.0
2005-02-25 02:01:00,0.71937,0.71937,0.7187,0.71875,70000000.0
2005-02-25 02:02:00,0.71878,0.71923,0.71878,0.71897,137099999.0
2005-02-25 02:03:00,0.71893,0.71925,0.71893,0.71905,94800000.0
2005-02-25 02:04:00,0.71918,0.7192,0.71888,0.71904,124800001.0
2005-02-25 02:05:00,0.71908,0.71946,0.71902,0.71925,89100001.0
2005-02-25 02:06:00,0.71942,0.71969,0.71923,0.71939,96300000.0
2005-02-25 02:07:00,0.71974,0.71976,0.71933,0.71948,116600001.0
2005-02-25 02:08:00,0.71973,0.71973,0.71926,0.71926,87100002.0
2005-02-25 02:09:00,0.71929,0.7193,0.71904,0.71907,71099999.0
2005-02-25 02:10:00,0.71908,0.71928,0.71895,0.71928,113300000.0
2005-02-25 02:11:00,0.71932,0.7194,0.71919,0.71919,39800000.0
2005-02-25 02:12:00,0.71918,0.7194,0.71918,0.7194,25400000.0
2005-02-25 02:13:00,0.71925,0.71941,0.71922,0.71937,57700000.0
2005-02-25 02:14:00,0.71951,0.71961,0.71951,0.71951,82700000.0
2005-02-25 02:15:00,0.71931,0.71955,0.71927,0.71927,74800000.0
2005-02-25 02:16:00,0.71922,0.71951,0.71918,0.71918,79600000.0
2005-02-25 02:17:00,0.71943,0.71951,0.71933,0.71933,53200001.0
2005-02-25 02:18:00,0.71914,0.71945,0.71914,0.71936,67100000.0
2005-02-25 02:19:00,0.71926,0.71932,0.71907,0.71925,141999997.0
2005-02-25 02:20:00,0.71938,0.71938,0.71896,0.71898,69900000.0
2005-02-25 02:21:00,0.71908,0.71939,0.71906,0.71939,87100001.0
2005-02-25 02:22:00,0.71936,0.71936,0.71891,0.71903,113999999.0
2005-02-25 02:23:00,0.719,0.71926,0.71893,0.71893,97300000.0
2005-02-25 02:24:00,0.71885,0.7191,0.71883,0.7191,61100000.0
2005-02-25 02:25:00,0.71902,0.7191,0.71885,0.71894,115600000.0
2005-02-25 02:26:00,0.71911,0.71918,0.7189,0.7189,130799999.0
2005-02-25 02:27:00,0.7191,0.7191,0.71875,0.71875,65499999.0
2005-02-25 02:28:00,0.71883,0.7191,0.71862,0.7191,50500000.0
2005-02-25 02:29:00,0.71883,0.71909,0.71883,0.71909,132100000.0
2005-02-25 02:30:00,0.71918,0.71918,0.71893,0.71905,83799999.0
2005-02-25 02:31:00,0.7191,0.71914,0.71875,0.71905,86199999.0
2005-02-25 02:32:00,0.71901,0.71917,0.71891,0.71907,96500000.0
2005-02-25 02:33:00,0.71894,0.7192,0.71893,0.71916,101199999.0
2005-02-25 02:34:00,0.71905,0.71971,0.71895,0.71971,75900000.0
2005-02-25 02:35:00,0.71957,0.71965,0.71926,0.71965,92600000.0
2005-02-25 02:36:00,0.71977,0.71981,0.71915,0.71915,137799996.0
2005-02-25 02:37:00,0.71949,0.71949,0.71928,0.71928,58899999.0
2005-02-25 02:38:00,0.71918,0.71949,0.71905,0.71949,136300001.0
2005-02-25 02:39:00,0.71944,0.71954,0.71923,0.71954,112099998.0
2005-02-25 02:40:00,0.71958,0.71958,0.71929,0.71935,95099999.0
2005-02-25 02:41:00,0.71923,0.71938,0.719,0.719,135799998.0
2005-02-25 02:42:00,0.71919,0.71937,0.71911,0.71933,138900002.0
2005-02-25 02:43:00,0.71936,0.71949,0.71923,0.71944,124999998.0
2005-02-25 02:44:00,0.71945,0.71954,0.71915,0.71917,83499998.0
2005-02-25 02:45:00,0.71924,0.71944,0.71924,0.71928,58800001.0
2005-02-25 02:46:00,0.71946,0.71949,0.71927,0.7194,96400001.0
2005-02-25 02:47:00,0.71948,0.71948,0.71928,0.71935,66800001.0
2005-02-25 02:48:00,0.71935,0.71958,0.71929,0.71958,57800000.0
2005-02-25 02:49:00,0.7197,0.71975,0.71965,0.7197,23200000.0
2005-02-25 02:50:00,0.71932,0.7196,0.71932,0.7196,87800000.0
2005-02-25 02:51:00,0.7197,0.71978,0.71962,0.71965,68600000.0
2005-02-25 02:52:00,0.71928,0.71959,0.71928,0.71959,185099999.0
2005-02-25 02:53:00,0.71961,0.71968,0.71948,0.71968,89300001.0
2005-02-25 02:54:00,0.71958,0.71959,0.71936,0.71959,72199999.0
2005-02-25 02:55:00,0.71911,0.71936,0.71905,0.71936,43800000.0
2005-02-25 02:56:00,0.71964,0.71969,0.71937,0.71957,61900000.0
2005-02-25 02:57:00,0.71974,0.71974,0.71951,0.71951,106700000.0
2005-02-25 02:58:00,0.71967,0.72027,0.71967,0.72019,74100000.0
2005-02-25 02:59:00,0.72008,0.72008,0.71985,0.71985,74300000.0
2005-02-25 03:00:00,0.72018,0.72018,0.71979,0.71979,57100000.0
2005-02-25 03:01:00,0.72003,0.72006,0.71973,0.71998,81700001.0
2005-02-25 03:02:00,0.7199,0.7199,0.71969,0.7197,59200000.0
2005-02-25 03:03:00,0.71996,0.72003,0.71971,0.71985,102300001.0
2005-02-25 03:04:00,0.71976,0.72006,0.71972,0.71992,93099999.0
2005-02-25 03:05:00,0.71986,0.71989,0.71951,0.71978,113300003.0
2005-02-25 03:06:00,0.71969,0.71998,0.71969,0.71998,92399999.0
2005-02-25 03:07:00,0.7201,0.72011,0.71963,0.71963,91800000.0
2005-02-25 03:08:00,0.71977,0.72001,0.71974,0.71974,176100000.0
2005-02-25 03:09:00,0.71992,0.72014,0.71991,0.71991,84099999.0
2005-02-25 03:10:00,0.71994,0.72007,0.71967,0.71967,76600000.0
2005-02-25 03:11:00,0.72009,0.72023,0.71996,0.71997,137599999.0
2005-02-25 03:12:00,0.71992,0.72038,0.71992,0.72035,76200000.0
2005-02-25 03:13:00,0.7202,0.72023,0.7196,0.71976,202600003.0
2005-02-25 03:14:00,0.71969,0.72023,0.71968,0.72001,120099999.0
2005-02-25 03:15:00,0.72015,0.72016,0.71986,0.71995,89600000.0
2005-02-25 03:16:00,0.72012,0.72014,0.7198,0.71995,121499999.0
2005-02-25 03:17:00,0.71993,0.71994,0.71974,0.71974,44700000.0
2005-02-25 03:18:00,0.71983,0.72021,0.71978,0.72013,76899999.0
2005-02-25 03:19:00,0.71983,0.72009,0.71983,0.71998,57200001.0
2005-02-25 03:20:00,0.71988,0.72014,0.71977,0.72,137700000.0
2005-02-25 03:21:00,0.71953,0.71997,0.71953,0.71983,106199998.0
2005-02-25 03:22:00,0.71986,0.71986,0.71958,0.71963,68099999.0
2005-02-25 03:23:00,0.71974,0.71984,0.71943,0.71943,70800000.0
2005-02-25 03:24:00,0.71923,0.71961,0.71923,0.71952,108299999.0
2005-02-25 03:25:00,0.71944,0.71983,0.71944,0.71962,121100001.0
2005-02-25 03:26:00,0.71995,0.71995,0.71933,0.71933,90100000.0
2005-02-25 03:27:00,0.71962,0.71985,0.71962,0.71983,53400000.0
2005-02-25 03:28:00,0.71958,0.71979,0.71936,0.71936,70700001.0
2005-02-25 03:29:00,0.71976,0.71976,0.71952,0.71952,63799999.0
2005-02-25 03:30:00,0.71951,0.71976,0.71946,0.71963,153899997.0
2005-02-25 03:31:00,0.71963,0.71977,0.7195,0.71968,96200000.0
2005-02-25 03:32:00,0.71965,0.71975,0.71943,0.71975,80400000.0
2005-02-25 03:33:00,0.71978,0.71991,0.71969,0.71969,135399999.0
2005-02-25 03:34:00,0.71991,0.71998,0.71986,0.71993,101399999.0
2005-02-25 03:35:00,0.7199,0.72002,0.71969,0.71986,114200000.0
2005-02-25 03:36:00,0.71974,0.71989,0.7196,0.71976,98399999.0
2005-02-25 03:37:00,0.71986,0.71986,0.71962,0.71967,144000000.0
2005-02-25 03:38:00,0.71962,0.71987,0.71962,0.71981,58500000.0
2005-02-25 03:39:00,0.71976,0.71984,0.7197,0.7197,77100000.0
2005-02-25 03:40:00,0.71992,0.71996,0.71973,0.71973,94699999.0
2005-02-25 03:41:00,0.7199,0.72002,0.71975,0.72002,105400001.0
2005-02-25 03:42:00,0.71973,0.71999,0.71973,0.71999,141199998.0
2005-02-25 03:43:00,0.7199,0.72006,0.71961,0.71993,107300000.0
2005-02-25 03:44:00,0.71978,0.72001,0.71978,0.71985,130299998.0
2005-02-25 03:45:00,0.71984,0.72003,0.7197,0.7197,118299999.0
2005-02-25 03:46:00,0.71998,0.71998,0.71955,0.71996,101899999.0
2005-02-25 03:47:00,0.71984,0.71984,0.71981,0.71981,11200000.0
2005-02-25 03:48:00,0.71964,0.71998,0.71956,0.71998,110899997.0
2005-02-25 03:49:00,0.71982,0.71984,0.71971,0.71971,101800001.0
2005-02-25 03:50:00,0.71971,0.71986,0.71966,0.71976,127200003.0
2005-02-25 03:51:00,0.71982,0.71991,0.71975,0.71975,103500001.0
2005-02-25 03:52:00,0.71987,0.71993,0.71964,0.7197,174899999.0
2005-02-25 03:53:00,0.71972,0.72004,0.71972,0.71993,67799999.0
2005-02-25 03:54:00,0.71989,0.72005,0.71954,0.72003,131999999.0
2005-02-25 03:55:00,0.71994,0.72006,0.7198,0.7198,133700000.0
2005-02-25 03:56:00,0.7199,0.7199,0.71972,0.71983,106000000.0
2005-02-25 03:57:00,0.71986,0.71999,0.71958,0.7198,135299998.0
2005-02-25 03:58:00,0.71984,0.71993,0.71965,0.71966,126899999.0
2005-02-25 03:59:00,0.7198,0.7198,0.71963,0.71964,38300000.0
2005-02-25 04:00:00,0.71985,0.71988,0.71962,0.71962,60600000.0
2005-02-25 04:01:00,0.71974,0.71983,0.7195,0.7195,111599997.0
2005-02-25 04:02:00,0.71967,0.71975,0.71958,0.71972,115500000.0
2005-02-25 04:03:00,0.71975,0.71997,0.71975,0.71976,137700002.0
2005-02-25 04:04:00,0.71989,0.7199,0.71963,0.7199,97299999.0
2005-02-25 04:05:00,0.71974,0.72002,0.71974,0.71976,109900003.0
2005-02-25 04:06:00,0.71985,0.7201,0.71965,0.71965,99500001.0
2005-02-25 04:07:00,0.72,0.72018,0.71981,0.72018,89399999.0
2005-02-25 04:08:00,0.72014,0.72018,0.72001,0.72003,85400001.0
2005-02-25 04:09:00,0.72006,0.72021,0.71965,0.72013,76499999.0
2005-02-25 04:10:00,0.71999,0.72008,0.71973,0.71973,80399999.0
2005-02-25 04:11:00,0.71962,0.72039,0.71958,0.72039,36400000.0
2005-02-25 04:12:00,0.72028,0.72062,0.72016,0.72062,110799999.0
2005-02-25 04:13:00,0.72031,0.72038,0.72021,0.72038,89900000.0
2005-02-25 04:14:00,0.72045,0.72048,0.72015,0.72015,45900001.0
2005-02-25 04:15:00,0.72016,0.72065,0.72012,0.72062,111900000.0
2005-02-25 04:16:00,0.72013,0.72019,0.71985,0.7199,98099998.0
2005-02-25 04:17:00,0.72012,0.72031,0.72004,0.7202,137899997.0
2005-02-25 04:18:00,0.72016,0.72029,0.72006,0.72019,94800001.0
2005-02-25 04:19:00,0.72042,0.72064,0.72035,0.7205,121900000.0
2005-02-25 04:20:00,0.72022,0.72022,0.71994,0.72003,65200000.0
2005-02-25 04:21:00,0.72024,0.72034,0.71995,0.72028,133099999.0
2005-02-25 04:22:00,0.72025,0.72061,0.72025,0.72054,118699998.0
2005-02-25 04:23:00,0.72016,0.7206,0.72012,0.72042,139499999.0
2005-02-25 04:24:00,0.72037,0.72051,0.72033,0.72039,113600000.0
2005-02-25 04:25:00,0.72035,0.72094,0.72021,0.72069,141600003.0
2005-02-25 04:26:00,0.72071,0.72102,0.72053,0.72082,131600000.0
2005-02-25 04:27:00,0.72089,0.72093,0.72075,0.7208,94700000.0
2005-02-25 04:28:00,0.72105,0.72105,0.72073,0.72077,127900000.0
2005-02-25 04:29:00,0.72075,0.72112,0.72075,0.72112,101299997.0
2005-02-25 04:30:00,0.72099,0.7211,0.72079,0.72079,153900001.0
2005-02-25 04:31:00,0.72078,0.72094,0.72056,0.72091,89200001.0
2005-02-25 04:32:00,0.72065,0.72094,0.72062,0.72062,81800001.0
2005-02-25 04:33:00,0.72053,0.72088,0.72053,0.72076,74000000.0
2005-02-25 04:34:00,0.72076,0.72088,0.72068,0.72068,111000002.0
2005-02-25 04:35:00,0.72089,0.72104,0.72067,0.72074,92899999.0
2005-02-25 04:36:00,0.72083,0.72083,0.72061,0.72071,114300001.0
2005-02-25 04:37:00,0.72069,0.72079,0.72058,0.72079,66199999.0
2005-02-25 04:38:00,0.72095,0.72096,0.7206,0.72078,54200000.0
2005-02-25 04:39:00,0.72112,0.72117,0.72088,0.72088,94999999.0
2005-02-25 04:40:00,0.72105,0.72118,0.721,0.72104,62400000.0
2005-02-25 04:41:00,0.72123,0.72143,0.72123,0.72143,94399999.0
2005-02-25 04:42:00,0.72104,0.72119,0.72103,0.72108,65200000.0
2005-02-25 04:43:00,0.72112,0.72118,0.72094,0.72107,90700000.0
2005-02-25 04:44:00,0.72101,0.7212,0.72056,0.72056,82000000.0
2005-02-25 04:45:00,0.72088,0.72097,0.72071,0.72073,94799997.0
2005-02-25 04:46:00,0.72099,0.72099,0.7207,0.7207,170300001.0
2005-02-25 04:47:00,0.72095,0.72097,0.72086,0.72087,150999999.0
2005-02-25 04:48:00,0.72093,0.72113,0.72078,0.72078,95700001.0
2005-02-25 04:49:00,0.7209,0.72117,0.7209,0.72116,69400000.0
2005-02-25 04:50:00,0.72108,0.72116,0.72091,0.72115,81299999.0
2005-02-25 04:51:00,0.72099,0.72115,0.72086,0.72098,121000000.0
2005-02-25 04:52:00,0.721,0.72134,0.7209,0.72134,90099999.0
2005-02-25 04:53:00,0.72129,0.7213,0.72108,0.7213,47100000.0
2005-02-25 04:54:00,0.72101,0.72113,0.72086,0.72113,169300000.0
2005-02-25 04:55:00,0.7211,0.72131,0.721,0.721,50600000.0
2005-02-25 04:56:00,0.72138,0.72152,0.72128,0.72152,77500000.0
2005-02-25 04:57:00,0.72145,0.72179,0.72128,0.72155,99199999.0
2005-02-25 04:58:00,0.72135,0.72154,0.72112,0.72112,77200000.0
2005-02-25 04:59:00,0.72133,0.72162,0.72126,0.72139,86699998.0
2005-02-25 05:00:00,0.72128,0.7214,0.72119,0.72135,142000000.0
2005-02-25 05:01:00,0.7215,0.72167,0.72129,0.72167,43400000.0
2005-02-25 05:02:00,0.72158,0.72158,0.72138,0.7215,86899998.0
2005-02-25 05:03:00,0.72142,0.72167,0.72142,0.72166,94600000.0
2005-02-25 05:04:00,0.72147,0.72169,0.72119,0.72119,122899999.0
2005-02-25 05:05:00,0.72126,0.72143,0.72109,0.72109,114300000.0
2005-02-25 05:06:00,0.72157,0.72157,0.72112,0.72117,66799999.0
2005-02-25 05:07:00,0.72127,0.7214,0.72098,0.72112,107800001.0
2005-02-25 05:08:00,0.72138,0.72157,0.7212,0.72135,84700000.0
2005-02-25 05:09:00,0.72123,0.72166,0.72123,0.72166,69200000.0
2005-02-25 05:10:00,0.7211,0.72136,0.7211,0.72127,61700000.0
2005-02-25 05:11:00,0.72125,0.72125,0.72093,0.72099,46900001.0
2005-02-25 05:12:00,0.72119,0.72124,0.72095,0.72111,94600000.0
2005-02-25 05:13:00,0.72113,0.72138,0.72113,0.72127,81800000.0
2005-02-25 05:14:00,0.72138,0.72144,0.72129,0.72132,84799999.0
2005-02-25 05:15:00,0.72138,0.72153,0.72112,0.72125,101199999.0
2005-02-25 05:16:00,0.72119,0.72142,0.72115,0.72133,53000001.0
2005-02-25 05:17:00,0.72137,0.72151,0.7213,0.72146,52400000.0
2005-02-25 05:18:00,0.72133,0.72154,0.72128,0.7214,114300002.0
2005-02-25 05:19:00,0.72129,0.72167,0.72124,0.72143,113100001.0
2005-02-25 05:20:00,0.7215,0.72151,0.72136,0.72144,47900000.0
2005-02-25 05:21:00,0.72138,0.72155,0.7213,0.72131,154300000.0
2005-02-25 05:22:00,0.72141,0.72171,0.72123,0.72171,109500000.0
2005-02-25 05:23:00,0.72139,0.72166,0.72139,0.72166,23100000.0
2005-02-25 05:24:00,0.72149,0.72158,0.72119,0.72119,113799997.0
2005-02-25 05:25:00,0.72125,0.72142,0.72125,0.72142,154500002.0
2005-02-25 05:26:00,0.72119,0.72163,0.72116,0.72163,70900000.0
2005-02-25 05:27:00,0.72147,0.72154,0.72122,0.72135,96900002.0
2005-02-25 05:28:00,0.72163,0.72163,0.72138,0.72145,73100000.0
2005-02-25 05:29:00,0.72154,0.7217,0.72142,0.72166,99000000.0
2005-02-25 05:30:00,0.72172,0.72181,0.7214,0.7214,52400000.0
2005-02-25 05:31:00,0.72182,0.72182,0.72126,0.72126,65600000.0
2005-02-25 05:32:00,0.72154,0.72175,0.72141,0.72175,47499999.0
2005-02-25 05:33:00,0.72171,0.72174,0.72131,0.72131,89199997.0
2005-02-25 05:34:00,0.72167,0.72167,0.7214,0.72165,88700000.0
2005-02-25 05:35:00,0.72166,0.72166,0.72117,0.72117,137399998.0
2005-02-25 05:36:00,0.72156,0.72159,0.72107,0.72138,97100000.0
2005-02-25 05:37:00,0.72148,0.72151,0.72136,0.72136,117799999.0
2005-02-25 05:38:00,0.72141,0.72141,0.72106,0.72112,82899999.0
2005-02-25 05:39:00,0.72118,0.72134,0.72101,0.72134,104599998.0
2005-02-25 05:40:00,0.72139,0.7214,0.721,0.721,96300000.0
2005-02-25 05:41:00,0.721,0.72105,0.72089,0.72101,130300000.0
2005-02-25 05:42:00,0.72116,0.72146,0.72103,0.72141,68400000.0
2005-02-25 05:43:00,0.7211,0.7214,0.7211,0.72135,108600000.0
2005-02-25 05:44:00,0.7214,0.72154,0.72125,0.72125,84400001.0
2005-02-25 05:45:00,0.72113,0.72131,0.72106,0.72117,82899999.0
2005-02-25 05:46:00,0.72127,0.72145,0.72124,0.72124,48800000.0
2005-02-25 05:47:00,0.72117,0.72147,0.72108,0.72142,68499999.0
2005-02-25 05:48:00,0.7212,0.72131,0.721,0.72128,96399999.0
2005-02-25 05:49:00,0.72158,0.72158,0.7211,0.72122,55300000.0
2005-02-25 05:50:00,0.72131,0.72159,0.72123,0.72123,109099999.0
2005-02-25 05:51:00,0.72123,0.72143,0.72116,0.72127,81399999.0
2005-02-25 05:52:00,0.72106,0.7214,0.72091,0.72118,130399999.0
2005-02-25 05:53:00,0.72116,0.72161,0.72116,0.72145,102800000.0
2005-02-25 05:54:00,0.72131,0.72155,0.72122,0.72155,52700000.0
2005-02-25 05:55:00,0.72162,0.72162,0.72121,0.72127,43000000.0
2005-02-25 05:56:00,0.72127,0.72171,0.72127,0.72171,124400000.0
2005-02-25 05:57:00,0.72162,0.72162,0.72134,0.72134,52500000.0
2005-02-25 05:58:00,0.72147,0.72147,0.72122,0.72127,91300000.0
2005-02-25 05:59:00,0.72133,0.72157,0.72133,0.72134,116200000.0
2005-02-25 06:00:00,0.72114,0.72142,0.72114,0.72142,43700000.0
2005-02-25 06:01:00,0.7217,0.72172,0.72147,0.72147,95799999.0
2005-02-25 06:02:00,0.72151,0.72166,0.7214,0.7214,134100001.0
2005-02-25 06:03:00,0.72142,0.72171,0.72135,0.72171,102600002.0
2005-02-25 06:04:00,0.72156,0.72156,0.72133,0.72133,24200000.0
2005-02-25 06:05:00,0.72138,0.72163,0.72125,0.72163,139399999.0
2005-02-25 06:06:00,0.72169,0.72169,0.72148,0.72154,53400000.0
2005-02-25 06:07:00,0.72139,0.72179,0.7213,0.72179,99399999.0
2005-02-25 06:08:00,0.72173,0.72173,0.72134,0.72135,51200000.0
2005-02-25 06:09:00,0.72154,0.72167,0.72136,0.72148,106400002.0
2005-02-25 06:10:00,0.72156,0.72169,0.7214,0.72165,80000001.0
2005-02-25 06:11:00,0.72167,0.72173,0.72151,0.72158,135699997.0
2005-02-25 06:12:00,0.7217,0.72175,0.72135,0.72157,65300000.0
2005-02-25 06:13:00,0.72128,0.72164,0.72108,0.7216,105600001.0
2005-02-25 06:14:00,0.72155,0.72163,0.72123,0.72123,130100000.0
2005-02-25 06:15:00,0.72139,0.72162,0.72139,0.72152,57200001.0
2005-02-25 06:16:00,0.72163,0.72167,0.72134,0.72158,87100000.0
2005-02-25 06:17:00,0.72143,0.72143,0.72111,0.7212,107499999.0
2005-02-25 06:18:00,0.72129,0.72142,0.72116,0.72117,94100000.0
2005-02-25 06:19:00,0.72144,0.72163,0.72115,0.72115,48900000.0
2005-02-25 06:20:00,0.72117,0.72156,0.72117,0.72147,95899998.0
2005-02-25 06:21:00,0.72152,0.72173,0.72152,0.72168,86800000.0
2005-02-25 06:22:00,0.7216,0.72194,0.72154,0.7217,89800000.0
2005-02-25 06:23:00,0.72161,0.72184,0.72132,0.72176,52900000.0
2005-02-25 06:24:00,0.72151,0.72168,0.72145,0.72157,62800000.0
2005-02-25 06:25:00,0.72171,0.7219,0.72161,0.72173,92500001.0
2005-02-25 06:26:00,0.72164,0.72183,0.72154,0.72175,146400000.0
2005-02-25 06:27:00,0.72169,0.7218,0.72162,0.72162,200199999.0
2005-02-25 06:28:00,0.72152,0.72175,0.72152,0.72166,89600001.0
2005-02-25 06:29:00,0.72151,0.72157,0.72138,0.72143,88700001.0
2005-02-25 06:30:00,0.72136,0.72173,0.72132,0.72163,80500000.0
2005-02-25 06:31:00,0.72141,0.72156,0.72129,0.72135,124199999.0
2005-02-25 06:32:00,0.72143,0.72164,0.72139,0.72148,68600000.0
2005-02-25 06:33:00,0.72114,0.72142,0.72114,0.72137,91700000.0
2005-02-25 06:34:00,0.72143,0.72149,0.72134,0.72142,144199999.0
2005-02-25 06:35:00,0.72125,0.72152,0.72122,0.72145,93100000.0
2005-02-25 06:36:00,0.7211,0.72166,0.7211,0.72166,103700000.0
2005-02-25 06:37:00,0.72163,0.72169,0.72152,0.72169,41200000.0
2005-02-25 06:38:00,0.72155,0.72155,0.72128,0.72135,64600000.0
2005-02-25 06:39:00,0.72136,0.72156,0.72136,0.72154,94800001.0
2005-02-25 06:40:00,0.72143,0.72158,0.72131,0.72137,77800000.0
2005-02-25 06:41:00,0.72157,0.72157,0.7213,0.7213,49199999.0
2005-02-25 06:42:00,0.72135,0.7215,0.72133,0.7215,79600000.0
2005-02-25 06:43:00,0.72132,0.72173,0.72129,0.72173,83700000.0
2005-02-25 06:44:00,0.72161,0.72161,0.72129,0.7216,140700000.0
2005-02-25 06:45:00,0.72132,0.72161,0.72132,0.72151,70500001.0
2005-02-25 06:46:00,0.72133,0.72178,0.72133,0.72178,82900001.0
2005-02-25 06:47:00,0.72176,0.72179,0.72131,0.7217,100100000.0
2005-02-25 06:48:00,0.72143,0.72149,0.7213,0.72149,64600001.0
2005-02-25 06:49:00,0.72152,0.72166,0.72145,0.72152,87999998.0
2005-02-25 06:50:00,0.72146,0.72154,0.72131,0.72153,128200002.0
2005-02-25 06:51:00,0.72157,0.72162,0.72129,0.7214,111700001.0
2005-02-25 06:52:00,0.72151,0.72163,0.72128,0.7214,118999999.0
2005-02-25 06:53:00,0.72137,0.72155,0.72127,0.72136,71500000.0
2005-02-25 06:54:00,0.72138,0.72153,0.72138,0.72147,36700000.0
2005-02-25 06:55:00,0.7214,0.72165,0.72132,0.72132,93699998.0
2005-02-25 06:56:00,0.72149,0.72163,0.72135,0.72153,59200000.0
2005-02-25 06:57:00,0.72173,0.72173,0.72145,0.72165,135399997.0
2005-02-25 06:58:00,0.7215,0.72173,0.7215,0.72164,85300000.0
2005-02-25 06:59:00,0.72152,0.72163,0.72144,0.72152,133399998.0
2005-02-25 07:00:00,0.72152,0.72158,0.72143,0.72149,110399998.0
2005-02-25 07:01:00,0.72145,0.72173,0.72138,0.72173,86000000.0
2005-02-25 07:02:00,0.7217,0.72174,0.72147,0.72147,109000001.0
2005-02-25 07:03:00,0.72149,0.72172,0.72149,0.72164,39800000.0
2005-02-25 07:04:00,0.72148,0.7218,0.72136,0.72141,112699998.0
2005-02-25 07:05:00,0.72154,0.72155,0.72139,0.7214,51200000.0
2005-02-25 07:06:00,0.72144,0.72163,0.72144,0.72145,37000000.0
2005-02-25 07:07:00,0.7216,0.72165,0.72143,0.72151,70999999.0
2005-02-25 07:08:00,0.72151,0.72164,0.72135,0.72164,171700000.0
2005-02-25 07:09:00,0.72182,0.72186,0.72147,0.72168,88499999.0
2005-02-25 07:10:00,0.72183,0.72183,0.72159,0.72179,89500000.0
2005-02-25 07:11:00,0.72156,0.72168,0.72127,0.72137,137999999.0
2005-02-25 07:12:00,0.72155,0.72183,0.72155,0.72163,67799999.0
2005-02-25 07:13:00,0.72151,0.72151,0.7213,0.72149,39200000.0
2005-02-25 07:14:00,0.72117,0.72164,0.72117,0.72164,86999998.0
2005-02-25 07:15:00,0.72137,0.72164,0.72121,0.72126,84299999.0
2005-02-25 07:16:00,0.72158,0.72158,0.72121,0.72121,86100000.0
2005-02-25 07:17:00,0.72133,0.72144,0.72128,0.72128,53400001.0
2005-02-25 07:18:00,0.72128,0.72145,0.72106,0.7211,128200000.0
2005-02-25 07:19:00,0.72103,0.72119,0.72087,0.72106,156499997.0
2005-02-25 07:20:00,0.72121,0.72123,0.72077,0.72077,92700000.0
2005-02-25 07:21:00,0.72089,0.72098,0.72071,0.72071,75699999.0
2005-02-25 07:22:00,0.72089,0.72096,0.72069,0.72096,78400000.0
2005-02-25 07:23:00,0.72102,0.72113,0.72087,0.72096,178200000.0
2005-02-25 07:24:00,0.72106,0.72114,0.72071,0.72089,95600000.0
2005-02-25 07:25:00,0.72101,0.72101,0.72076,0.72078,74500000.0
2005-02-25 07:26:00,0.72125,0.7213,0.72102,0.72106,116600001.0
2005-02-25 07:27:00,0.72095,0.72108,0.7208,0.72108,115599998.0
2005-02-25 07:28:00,0.72072,0.72087,0.7205,0.72061,112999998.0
2005-02-25 07:29:00,0.72066,0.72072,0.72026,0.72026,171000001.0
2005-02-25 07:30:00,0.72039,0.72042,0.72022,0.72027,97499999.0
2005-02-25 07:31:00,0.72024,0.72049,0.72024,0.72044,44400000.0
2005-02-25 07:32:00,0.72063,0.72075,0.72049,0.72063,60800000.0
2005-02-25 07:33:00,0.72051,0.72066,0.7204,0.72066,60600000.0
2005-02-25 07:34:00,0.7207,0.7207,0.72025,0.72062,82099999.0
2005-02-25 07:35:00,0.72062,0.72062,0.72031,0.7204,121999999.0
2005-02-25 07:36:00,0.72033,0.72048,0.72025,0.72047,94200000.0
2005-02-25 07:37:00,0.72022,0.72054,0.72021,0.72042,163399998.0
2005-02-25 07:38:00,0.72036,0.72061,0.72036,0.72061,78900000.0
2005-02-25 07:39:00,0.72053,0.72074,0.72045,0.72069,88500001.0
2005-02-25 07:40:00,0.72059,0.72072,0.72026,0.72027,67999999.0
2005-02-25 07:41:00,0.72038,0.72047,0.72022,0.72047,50300000.0
2005-02-25 07:42:00,0.72044,0.72063,0.72042,0.72052,110300000.0
2005-02-25 07:43:00,0.72062,0.72063,0.72034,0.72034,125800000.0
2005-02-25 07:44:00,0.72051,0.72051,0.72028,0.72037,54700000.0
2005-02-25 07:45:00,0.72051,0.72051,0.72006,0.7202,99599999.0
2005-02-25 07:46:00,0.72016,0.72041,0.72016,0.72041,49100000.0
2005-02-25 07:47:00,0.72022,0.72043,0.72015,0.72043,41400000.0
2005-02-25 07:48:00,0.72029,0.72039,0.72011,0.7202,99400000.0
2005-02-25 07:49:00,0.72008,0.72016,0.72004,0.72009,89399999.0
2005-02-25 07:50:00,0.72006,0.72032,0.71997,0.72017,108100001.0
2005-02-25 07:51:00,0.72,0.7201,0.71979,0.71995,146200003.0
2005-02-25 07:52:00,0.72014,0.72014,0.71994,0.71996,108999999.0
2005-02-25 07:53:00,0.71994,0.72006,0.71986,0.71992,148200001.0
2005-02-25 07:54:00,0.72002,0.72013,0.71977,0.71993,128500002.0
2005-02-25 07:55:00,0.72004,0.72009,0.7198,0.7198,137000000.0
2005-02-25 07:56:00,0.71986,0.72002,0.71974,0.71981,86899999.0
2005-02-25 07:57:00,0.7198,0.71987,0.71968,0.71981,100699999.0
2005-02-25 07:58:00,0.71965,0.72004,0.7195,0.71982,110599999.0
2005-02-25 07:59:00,0.71954,0.71976,0.71939,0.71966,57599999.0
2005-02-25 08:00:00,0.71974,0.71994,0.71956,0.71976,101200000.0
2005-02-25 08:01:00,0.7197,0.7198,0.71954,0.71977,147600000.0
2005-02-25 08:02:00,0.71976,0.71977,0.71949,0.71957,73100000.0
2005-02-25 08:03:00,0.71949,0.7196,0.7194,0.7196,132800001.0
2005-02-25 08:04:00,0.71958,0.71963,0.71932,0.71949,141600000.0
2005-02-25 08:05:00,0.71965,0.71982,0.7194,0.7194,113200001.0
2005-02-25 08:06:00,0.71953,0.72005,0.71953,0.71986,157600002.0
2005-02-25 08:07:00,0.71975,0.72012,0.7197,0.7201,65700001.0
2005-02-25 08:08:00,0.7201,0.72014,0.71991,0.72005,172800000.0
2005-02-25 08:09:00,0.72018,0.72018,0.71992,0.7201,130200003.0
2005-02-25 08:10:00,0.72011,0.72026,0.71999,0.71999,126999998.0
2005-02-25 08:11:00,0.72018,0.72025,0.71999,0.72025,87599999.0
2005-02-25 08:12:00,0.72013,0.72013,0.7197,0.72006,133500002.0
2005-02-25 08:13:00,0.72011,0.72013,0.71991,0.71991,58300000.0
2005-02-25 08:14:00,0.71979,0.71998,0.7197,0.7197,133200000.0
2005-02-25 08:15:00,0.71999,0.7203,0.71999,0.72019,84400001.0
2005-02-25 08:16:00,0.72006,0.72046,0.72006,0.72046,65499998.0
2005-02-25 08:17:00,0.72029,0.72034,0.72007,0.72022,107099998.0
2005-02-25 08:18:00,0.72004,0.7201,0.72003,0.72003,90400002.0
2005-02-25 08:19:00,0.72021,0.72033,0.72007,0.72016,131599995.0
2005-02-25 08:20:00,0.72012,0.72022,0.7199,0.72022,137399999.0
2005-02-25 08:21:00,0.72006,0.72015,0.7199,0.7201,113199997.0
2005-02-25 08:22:00,0.71995,0.72026,0.71988,0.72013,53599999.0
2005-02-25 08:23:00,0.72021,0.72024,0.7198,0.72024,78500000.0
2005-02-25 08:24:00,0.72024,0.72063,0.72015,0.72063,66800001.0
2005-02-25 08:25:00,0.72014,0.72045,0.72014,0.72023,85200000.0
2005-02-25 08:26:00,0.72018,0.7204,0.72007,0.72025,80000000.0
2005-02-25 08:27:00,0.72016,0.72049,0.72007,0.72037,150600000.0
2005-02-25 08:28:00,0.72025,0.72036,0.71998,0.72036,104799999.0
2005-02-25 08:29:00,0.72014,0.72032,0.72012,0.72031,171000000.0
2005-02-25 08:30:00,0.72004,0.72044,0.72004,0.72035,106199998.0
2005-02-25 08:31:00,0.72024,0.72049,0.72016,0.72016,88900000.0
2005-02-25 08:32:00,0.72016,0.72029,0.72012,0.72016,117099999.0
2005-02-25 08:33:00,0.7201,0.72039,0.72003,0.72015,58100000.0
2005-02-25 08:34:00,0.72004,0.7204,0.72004,0.72032,96800000.0
2005-02-25 08:35:00,0.72036,0.72037,0.72021,0.72037,70099998.0
2005-02-25 08:36:00,0.72014,0.7205,0.72,0.72036,52300000.0
2005-02-25 08:37:00,0.72036,0.72045,0.72015,0.72045,47000000.0
2005-02-25 08:38:00,0.72019,0.72026,0.72009,0.72016,221499997.0
2005-02-25 08:39:00,0.72022,0.72035,0.71997,0.71998,70600000.0
2005-02-25 08:40:00,0.71999,0.72004,0.71985,0.71985,93899999.0
2005-02-25 08:41:00,0.71979,0.72017,0.71979,0.71988,88400001.0
2005-02-25 08:42:00,0.72,0.72016,0.71996,0.72009,132100001.0
2005-02-25 08:43:00,0.71973,0.72024,0.71973,0.72007,143900001.0
2005-02-25 08:44:00,0.72008,0.7203,0.72008,0.72012,69100000.0
2005-02-25 08:45:00,0.71994,0.7203,0.71994,0.7203,57100001.0
2005-02-25 08:46:00,0.71986,0.72029,0.71986,0.72014,101000000.0
2005-02-25 08:47:00,0.72005,0.7201,0.71987,0.71988,115499998.0
2005-02-25 08:48:00,0.72013,0.7203,0.72008,0.72011,91800001.0
2005-02-25 08:49:00,0.72027,0.72032,0.71983,0.71983,68600000.0
2005-02-25 08:50:00,0.71994,0.72018,0.71987,0.72018,79500000.0
2005-02-25 08:51:00,0.72,0.72007,0.71979,0.71991,57900000.0
2005-02-25 08:52:00,0.71992,0.72014,0.71992,0.72009,81400000.0
2005-02-25 08:53:00,0.72003,0.72015,0.71984,0.72005,122900000.0
2005-02-25 08:54:00,0.71974,0.72003,0.71966,0.71998,103100002.0
2005-02-25 08:55:00,0.71978,0.72011,0.7197,0.72008,90300001.0
2005-02-25 08:56:00,0.71989,0.72002,0.71968,0.7199,92799999.0
2005-02-25 08:57:00,0.72001,0.72025,0.71993,0.72025,109299998.0
2005-02-25 08:58:00,0.72023,0.72036,0.72004,0.72027,66800000.0
2005-02-25 08:59:00,0.72027,0.72027,0.71995,0.7201,74899999.0
2005-02-25 09:00:00,0.71992,0.72036,0.71992,0.72036,107300001.0
2005-02-25 09:01:00,0.72022,0.72041,0.71991,0.71993,120400001.0
2005-02-25 09:02:00,0.71991,0.71997,0.71968,0.7198,92499999.0
2005-02-25 09:03:00,0.71953,0.71996,0.71942,0.71975,117500001.0
2005-02-25 09:04:00,0.7198,0.7198,0.71952,0.71974,120700001.0
2005-02-25 09:05:00,0.7196,0.71971,0.71948,0.71966,116100002.0
2005-02-25 09:06:00,0.71943,0.7202,0.71943,0.7202,104899999.0
2005-02-25 09:07:00,0.72005,0.72009,0.71954,0.71954,114199999.0
2005-02-25 09:08:00,0.71967,0.72013,0.71967,0.72007,61000001.0
2005-02-25 09:09:00,0.72006,0.72009,0.71973,0.71988,129699999.0
2005-02-25 09:10:00,0.71982,0.71982,0.71946,0.71947,148100000.0
2005-02-25 09:11:00,0.71924,0.71968,0.71924,0.71961,166500001.0
2005-02-25 09:12:00,0.71928,0.71977,0.71928,0.71977,79600002.0
2005-02-25 09:13:00,0.71933,0.71963,0.71932,0.71948,103300000.0
2005-02-25 09:14:00,0.71926,0.71955,0.71917,0.71955,113200000.0
2005-02-25 09:15:00,0.71938,0.71943,0.71926,0.71943,141800001.0
2005-02-25 09:16:00,0.71935,0.71953,0.71928,0.71947,136399998.0
2005-02-25 09:17:00,0.71939,0.71957,0.71939,0.71941,137099999.0
2005-02-25 09:18:00,0.71941,0.71955,0.71925,0.71925,133200003.0
2005-02-25 09:19:00,0.71929,0.71978,0.71929,0.71951,149499999.0
2005-02-25 09:20:00,0.71989,0.72005,0.71969,0.71982,65399999.0
2005-02-25 09:21:00,0.71998,0.72024,0.71991,0.71997,95300000.0
2005-02-25 09:22:00,0.71996,0.7202,0.71996,0.72004,74600000.0
2005-02-25 09:23:00,0.72,0.72015,0.71985,0.71998,115200001.0
2005-02-25 09:24:00,0.71963,0.71995,0.71957,0.7199,126499999.0
2005-02-25 09:25:00,0.71988,0.7202,0.71965,0.72015,101600000.0
2005-02-25 09:26:00,0.72001,0.72007,0.71983,0.72007,147299999.0
2005-02-25 09:27:00,0.71992,0.71992,0.71968,0.7198,153799999.0
2005-02-25 09:28:00,0.71991,0.72004,0.71969,0.71977,138400002.0
2005-02-25 09:29:00,0.71971,0.71971,0.71935,0.71935,43100000.0
2005-02-25 09:30:00,0.71942,0.7197,0.7194,0.7197,172399998.0
2005-02-25 09:31:00,0.71954,0.71975,0.71954,0.71967,66400001.0
2005-02-25 09:32:00,0.71961,0.71961,0.71914,0.71914,92999998.0
2005-02-25 09:33:00,0.71908,0.71939,0.71908,0.71928,78100000.0
2005-02-25 09:34:00,0.71927,0.71938,0.71916,0.71919,108600000.0
2005-02-25 09:35:00,0.71932,0.71939,0.71894,0.71936,135400000.0
2005-02-25 09:36:00,0.71927,0.71943,0.71918,0.71918,49499999.0
2005-02-25 09:37:00,0.71937,0.71958,0.71929,0.71935,95300000.0
2005-02-25 09:38:00,0.71966,0.71966,0.71932,0.71932,87399999.0
2005-02-25 09:39:00,0.71944,0.71989,0.71944,0.71987,118100001.0
2005-02-25 09:40:00,0.71963,0.71986,0.7196,0.71986,46700000.0
2005-02-25 09:41:00,0.71974,0.7199,0.71961,0.71979,69400000.0
2005-02-25 09:42:00,0.71981,0.71981,0.71955,0.71974,74600000.0
2005-02-25 09:43:00,0.71956,0.7199,0.71951,0.7199,75399998.0
2005-02-25 09:44:00,0.71967,0.71996,0.71965,0.71985,88500002.0
2005-02-25 09:45:00,0.71981,0.71995,0.71971,0.71993,129800000.0
2005-02-25 09:46:00,0.71968,0.71977,0.7194,0.71947,126399999.0
2005-02-25 09:47:00,0.71967,0.71988,0.71947,0.71965,89999999.0
2005-02-25 09:48:00,0.71962,0.71983,0.71962,0.71972,70900000.0
2005-02-25 09:49:00,0.71962,0.71997,0.71962,0.71993,69300001.0
2005-02-25 09:50:00,0.71989,0.71995,0.71967,0.71972,144500000.0
2005-02-25 09:51:00,0.71983,0.72007,0.71983,0.71995,49700000.0
2005-02-25 09:52:00,0.71985,0.72012,0.71981,0.72012,65499999.0
2005-02-25 09:53:00,0.71991,0.71991,0.71975,0.71986,57800000.0
2005-02-25 09:54:00,0.71971,0.72011,0.71971,0.72003,44000000.0
2005-02-25 09:55:00,0.71974,0.72003,0.71973,0.71994,103699999.0
2005-02-25 09:56:00,0.72,0.7201,0.71971,0.71984,152400002.0
2005-02-25 09:57:00,0.71981,0.72005,0.71981,0.71997,55400000.0
2005-02-25 09:58:00,0.72,0.72027,0.71982,0.71995,137900003.0
2005-02-25 09:59:00,0.71996,0.72003,0.7197,0.7197,45300001.0
2005-02-25 10:00:00,0.71971,0.71989,0.71971,0.71974,36500000.0
2005-02-25 10:01:00,0.7199,0.72001,0.71981,0.71988,79100002.0
2005-02-25 10:02:00,0.71995,0.72009,0.7199,0.7199,85899998.0
2005-02-25 10:03:00,0.72002,0.72035,0.72002,0.72026,104300001.0
2005-02-25 10:04:00,0.72012,0.72036,0.72007,0.72007,82100001.0
2005-02-25 10:05:00,0.72011,0.72022,0.71973,0.71973,44800000.0
2005-02-25 10:06:00,0.72033,0.72033,0.72007,0.72022,123799997.0
2005-02-25 10:07:00,0.72013,0.72037,0.72005,0.72033,93699998.0
2005-02-25 10:08:00,0.72032,0.72039,0.71993,0.71998,92199999.0
2005-02-25 10:09:00,0.71996,0.72012,0.71983,0.71995,135899998.0
2005-02-25 10:10:00,0.72026,0.72027,0.72006,0.72013,67500000.0
2005-02-25 10:11:00,0.71982,0.72015,0.71982,0.7201,95900000.0
2005-02-25 10:12:00,0.71987,0.72028,0.71987,0.72022,117900000.0
2005-02-25 10:13:00,0.72003,0.72031,0.72003,0.72031,71600000.0
2005-02-25 10:14:00,0.72038,0.72042,0.72014,0.72037,70400000.0
2005-02-25 10:15:00,0.72042,0.72042,0.72004,0.72022,118599999.0
2005-02-25 10:16:00,0.72007,0.7203,0.71998,0.72004,127599998.0
2005-02-25 10:17:00,0.72024,0.72027,0.71997,0.72022,85299998.0
2005-02-25 10:18:00,0.72003,0.72025,0.71996,0.72025,134200000.0
2005-02-25 10:19:00,0.72013,0.72036,0.72013,0.72018,83100001.0
2005-02-25 10:20:00,0.72004,0.72026,0.72004,0.72026,47699999.0
2005-02-25 10:21:00,0.72027,0.72027,0.72013,0.72015,46800000.0
2005-02-25 10:22:00,0.72027,0.7204,0.7201,0.72014,77400001.0
2005-02-25 10:23:00,0.72022,0.72036,0.72014,0.72025,85700000.0
2005-02-25 10:24:00,0.72019,0.72036,0.72019,0.72035,59600000.0
2005-02-25 10:25:00,0.72028,0.72078,0.72028,0.72058,137299999.0
2005-02-25 10:26:00,0.72026,0.7204,0.72022,0.72022,124900000.0
2005-02-25 10:27:00,0.72036,0.72036,0.72009,0.72013,71799999.0
2005-02-25 10:28:00,0.72004,0.72011,0.7197,0.7197,70300002.0
2005-02-25 10:29:00,0.71976,0.72032,0.71976,0.72021,162200000.0
2005-02-25 10:30:00,0.72028,0.72034,0.72008,0.72022,178300002.0
2005-02-25 10:31:00,0.72013,0.72029,0.72004,0.72013,71500000.0
2005-02-25 10:32:00,0.72016,0.72033,0.72006,0.72006,91099998.0
2005-02-25 10:33:00,0.72014,0.72043,0.72014,0.72019,73499998.0
2005-02-25 10:34:00,0.72018,0.72033,0.72011,0.72011,43100000.0
2005-02-25 10:35:00,0.72016,0.72037,0.72011,0.72021,147400000.0
2005-02-25 10:36:00,0.72016,0.72027,0.72007,0.72021,124700000.0
2005-02-25 10:37:00,0.72013,0.72035,0.72013,0.72035,117899999.0
2005-02-25 10:38:00,0.72034,0.72034,0.72014,0.72014,43799999.0
2005-02-25 10:39:00,0.72036,0.7207,0.72036,0.72045,68599999.0
2005-02-25 10:40:00,0.72037,0.72062,0.72026,0.72058,91000000.0
2005-02-25 10:41:00,0.72039,0.72054,0.72009,0.7202,116400001.0
2005-02-25 10:42:00,0.72034,0.72035,0.72016,0.72035,75600000.0
2005-02-25 10:43:00,0.72036,0.72075,0.72036,0.72044,83399999.0
2005-02-25 10:44:00,0.72077,0.72092,0.72061,0.72069,58000000.0
2005-02-25 10:45:00,0.7205,0.72082,0.72028,0.72065,161700000.0
2005-02-25 10:46:00,0.72065,0.72093,0.72065,0.72083,91599999.0
2005-02-25 10:47:00,0.72078,0.72105,0.72077,0.721,108900000.0
2005-02-25 10:48:00,0.72093,0.72093,0.72067,0.72087,108300000.0
2005-02-25 10:49:00,0.72102,0.72103,0.72065,0.72073,77000000.0
2005-02-25 10:50:00,0.72089,0.72089,0.72069,0.72071,140299998.0
2005-02-25 10:51:00,0.72081,0.72103,0.72036,0.72096,102400000.0
2005-02-25 10:52:00,0.72101,0.72111,0.72085,0.72111,98600000.0
2005-02-25 10:53:00,0.72098,0.72098,0.72057,0.72065,120800002.0
2005-02-25 10:54:00,0.72052,0.72072,0.72035,0.72059,105099999.0
2005-02-25 10:55:00,0.72059,0.72063,0.72042,0.72055,165600000.0
2005-02-25 10:56:00,0.72047,0.72059,0.72045,0.72056,63100000.0
2005-02-25 10:57:00,0.72044,0.72046,0.72021,0.72041,148900002.0
2005-02-25 10:58:00,0.72037,0.72056,0.72037,0.72045,101500000.0
2005-02-25 10:59:00,0.72039,0.72051,0.72032,0.72044,120200001.0
2005-02-25 11:00:00,0.7204,0.72057,0.72023,0.72053,146300000.0
2005-02-25 11:01:00,0.72051,0.72061,0.72042,0.72057,118399999.0
2005-02-25 11:02:00,0.72058,0.72082,0.72051,0.72073,106300002.0
2005-02-25 11:03:00,0.72045,0.72062,0.72038,0.7204,177099999.0
2005-02-25 11:04:00,0.72044,0.72044,0.72018,0.72018,129499999.0
2005-02-25 11:05:00,0.72042,0.72059,0.7202,0.72059,107200001.0
2005-02-25 11:06:00,0.72031,0.72037,0.72022,0.72022,125600000.0
2005-02-25 11:07:00,0.72024,0.72042,0.72019,0.72039,75400000.0
2005-02-25 11:08:00,0.72034,0.72057,0.72034,0.72049,81999999.0
2005-02-25 11:09:00,0.72048,0.72053,0.72034,0.72035,103799999.0
2005-02-25 11:10:00,0.72026,0.72039,0.72007,0.72039,85199998.0
2005-02-25 11:11:00,0.7205,0.72051,0.7204,0.72051,88599999.0
2005-02-25 11:12:00,0.72046,0.72062,0.72028,0.72056,66000000.0
2005-02-25 11:13:00,0.72043,0.72062,0.72041,0.72051,80300001.0
2005-02-25 11:14:00,0.72076,0.72076,0.72042,0.72042,125699999.0
2005-02-25 11:15:00,0.72087,0.72094,0.72062,0.72067,108699998.0
2005-02-25 11:16:00,0.72077,0.72077,0.72056,0.72056,96199999.0
2005-02-25 11:17:00,0.72056,0.72086,0.72056,0.72075,102300001.0
2005-02-25 11:18:00,0.72086,0.72097,0.7208,0.7208,135500000.0
2005-02-25 11:19:00,0.72068,0.72076,0.72052,0.72074,89500000.0
2005-02-25 11:20:00,0.72107,0.72107,0.72081,0.72093,121900001.0
2005-02-25 11:21:00,0.72095,0.72104,0.72089,0.72092,56500000.0
2005-02-25 11:22:00,0.72093,0.72103,0.7209,0.72103,127899999.0
2005-02-25 11:23:00,0.7211,0.7211,0.72101,0.72101,83600000.0
2005-02-25 11:24:00,0.7209,0.72103,0.72088,0.721,97999999.0
2005-02-25 11:25:00,0.72091,0.72105,0.72082,0.72082,90100000.0
2005-02-25 11:26:00,0.72096,0.72127,0.72096,0.72105,78700000.0
2005-02-25 11:27:00,0.72098,0.72118,0.72075,0.72108,103500000.0
2005-02-25 11:28:00,0.72117,0.72121,0.72087,0.72087,85800000.0
2005-02-25 11:29:00,0.7211,0.72124,0.72082,0.72082,87900001.0
2005-02-25 11:30:00,0.721,0.72126,0.721,0.72106,58800000.0
2005-02-25 11:31:00,0.72117,0.72119,0.721,0.721,109899999.0
2005-02-25 11:32:00,0.72102,0.72126,0.72102,0.72114,62500000.0
2005-02-25 11:33:00,0.72115,0.72115,0.7209,0.7209,86599999.0
2005-02-25 11:34:00,0.72091,0.72118,0.72086,0.72106,149299999.0
2005-02-25 11:35:00,0.72094,0.72108,0.72082,0.72098,162799999.0
2005-02-25 11:36:00,0.72085,0.72105,0.72081,0.72088,93200000.0
2005-02-25 11:37:00,0.72107,0.72114,0.7209,0.72094,143399999.0
2005-02-25 11:38:00,0.72094,0.72106,0.72081,0.72103,107900000.0
2005-02-25 11:39:00,0.72052,0.7206,0.72039,0.72047,118799999.0
2005-02-25 11:40:00,0.72039,0.72055,0.72039,0.72053,81800001.0
2005-02-25 11:41:00,0.72045,0.72067,0.72042,0.72056,199600002.0
2005-02-25 11:42:00,0.72049,0.72076,0.72049,0.72071,53300000.0
2005-02-25 11:43:00,0.72068,0.72071,0.72048,0.72062,123799999.0
2005-02-25 11:44:00,0.72061,0.72069,0.72049,0.72058,122900000.0
2005-02-25 11:45:00,0.72061,0.72082,0.72061,0.72075,113600000.0
2005-02-25 11:46:00,0.72081,0.72091,0.72048,0.72061,86900001.0
2005-02-25 11:47:00,0.72074,0.72074,0.72041,0.72044,148499997.0
2005-02-25 11:48:00,0.72041,0.72054,0.72039,0.72039,94500000.0
2005-02-25 11:49:00,0.72052,0.7207,0.7204,0.7204,84699998.0
2005-02-25 11:50:00,0.7205,0.72059,0.72044,0.72048,101600001.0
2005-02-25 11:51:00,0.72059,0.72069,0.72039,0.72042,139800001.0
2005-02-25 11:52:00,0.72036,0.7205,0.72024,0.7205,86899999.0
2005-02-25 11:53:00,0.72041,0.72058,0.72037,0.72045,93199999.0
2005-02-25 11:54:00,0.72046,0.72056,0.72032,0.72041,98900001.0
2005-02-25 11:55:00,0.72061,0.72067,0.72048,0.72057,87999999.0
2005-02-25 11:56:00,0.72051,0.72069,0.7204,0.72054,104399999.0
2005-02-25 11:57:00,0.72051,0.72058,0.72032,0.72032,97500001.0
2005-02-25 11:58:00,0.72044,0.72051,0.72042,0.72043,70500000.0
2005-02-25 11:59:00,0.72061,0.72061,0.7205,0.72055,85900000.0
2005-02-25 12:00:00,0.7205,0.72056,0.72049,0.72056,56600000.0
2005-02-25 12:01:00,0.72057,0.72057,0.72012,0.72025,123400000.0
2005-02-25 12:02:00,0.72001,0.72022,0.7199,0.72002,129999998.0
2005-02-25 12:03:00,0.72018,0.72043,0.72013,0.72043,68600000.0
2005-02-25 12:04:00,0.72037,0.72041,0.72023,0.72038,119399998.0
2005-02-25 12:05:00,0.72044,0.72076,0.72044,0.72074,55900000.0
2005-02-25 12:06:00,0.72063,0.72078,0.7206,0.72069,104400000.0
2005-02-25 12:07:00,0.72065,0.7207,0.7205,0.72051,108399999.0
2005-02-25 12:08:00,0.72041,0.72065,0.72041,0.72053,59600000.0
2005-02-25 12:09:00,0.72058,0.72066,0.72049,0.72058,91200000.0
2005-02-25 12:10:00,0.72064,0.72069,0.72036,0.7206,90100000.0
2005-02-25 12:11:00,0.72071,0.72091,0.72071,0.72081,45000000.0
2005-02-25 12:12:00,0.72051,0.72093,0.72051,0.72075,136700002.0
2005-02-25 12:13:00,0.72058,0.72068,0.72052,0.72068,88300000.0
2005-02-25 12:14:00,0.72059,0.72076,0.72059,0.72076,70900000.0
2005-02-25 12:15:00,0.7207,0.72092,0.7207,0.72085,80499998.0
2005-02-25 12:16:00,0.72087,0.72087,0.72063,0.72064,49300000.0
2005-02-25 12:17:00,0.72057,0.72064,0.72047,0.72064,47600000.0
2005-02-25 12:18:00,0.72066,0.72067,0.72045,0.72065,139100001.0
2005-02-25 12:19:00,0.7206,0.72068,0.7206,0.72068,98600001.0
2005-02-25 12:20:00,0.72074,0.7208,0.72049,0.72049,155800000.0
2005-02-25 12:21:00,0.72044,0.72063,0.72038,0.72063,145799998.0
2005-02-25 12:22:00,0.72082,0.72088,0.72066,0.72081,141600000.0
2005-02-25 12:23:00,0.72065,0.72098,0.72065,0.72098,112400000.0
2005-02-25 12:24:00,0.72099,0.72108,0.72078,0.72078,100999998.0
2005-02-25 12:25:00,0.72075,0.72088,0.72066,0.72088,54899999.0
2005-02-25 12:26:00,0.72065,0.72068,0.72033,0.72034,90099999.0
2005-02-25 12:27:00,0.7202,0.72037,0.72011,0.72031,109999999.0
2005-02-25 12:28:00,0.72033,0.72041,0.72012,0.7203,77600001.0
2005-02-25 12:29:00,0.72039,0.72039,0.71984,0.72007,86599999.0
2005-02-25 12:30:00,0.7202,0.72029,0.71987,0.72029,71800000.0
2005-02-25 12:31:00,0.72014,0.72014,0.71962,0.71962,121000000.0
2005-02-25 12:32:00,0.71972,0.72002,0.71972,0.71987,98800001.0
2005-02-25 12:33:00,0.71969,0.71982,0.71948,0.71948,75400001.0
2005-02-25 12:34:00,0.71949,0.71965,0.71931,0.71933,118100000.0
2005-02-25 12:35:00,0.71935,0.71986,0.71927,0.71985,146800001.0
2005-02-25 12:36:00,0.71968,0.71982,0.71957,0.71978,91000000.0
2005-02-25 12:37:00,0.71953,0.71976,0.71942,0.71944,85399999.0
2005-02-25 12:38:00,0.71947,0.71949,0.71904,0.71935,110599996.0
2005-02-25 12:39:00,0.71942,0.71951,0.7191,0.71919,110200000.0
2005-02-25 12:40:00,0.71922,0.71927,0.71882,0.71912,156399998.0
2005-02-25 12:41:00,0.71923,0.71976,0.71921,0.71972,69999999.0
2005-02-25 12:42:00,0.71974,0.71994,0.7197,0.71974,163200000.0
2005-02-25 12:43:00,0.71992,0.72006,0.71982,0.71992,106499999.0
2005-02-25 12:44:00,0.71989,0.7202,0.71985,0.71987,95600000.0
2005-02-25 12:45:00,0.71978,0.72005,0.71978,0.72,115600000.0
2005-02-25 12:46:00,0.7201,0.72014,0.71992,0.71992,64400000.0
2005-02-25 12:47:00,0.7201,0.7201,0.71954,0.71963,129799999.0
2005-02-25 12:48:00,0.71953,0.71969,0.7194,0.71943,133199998.0
2005-02-25 12:49:00,0.71909,0.71941,0.71907,0.71912,140600000.0
2005-02-25 12:50:00,0.71901,0.71928,0.71899,0.71899,69400000.0
2005-02-25 12:51:00,0.71945,0.71945,0.71879,0.71879,142099997.0
2005-02-25 12:52:00,0.7188,0.71908,0.71878,0.71885,75300001.0
2005-02-25 12:53:00,0.71857,0.71879,0.71849,0.71849,122799997.0
2005-02-25 12:54:00,0.71847,0.71875,0.71835,0.71875,100400000.0
2005-02-25 12:55:00,0.71855,0.7191,0.71855,0.71879,107800000.0
2005-02-25 12:56:00,0.71883,0.71886,0.71867,0.71879,102100001.0
2005-02-25 12:57:00,0.71883,0.71913,0.71883,0.71905,137100000.0
2005-02-25 12:58:00,0.71909,0.71911,0.71874,0.71892,107100001.0
2005-02-25 12:59:00,0.71906,0.71906,0.71855,0.71855,74499999.0
2005-02-25 13:00:00,0.71853,0.71885,0.71842,0.71859,78300000.0
2005-02-25 13:01:00,0.71868,0.7187,0.71841,0.71841,68500001.0
2005-02-25 13:02:00,0.71867,0.71882,0.71843,0.71843,95300000.0
2005-02-25 13:03:00,0.71859,0.71862,0.71835,0.71862,118000000.0
2005-02-25 13:04:00,0.71856,0.71868,0.71846,0.71867,157500003.0
2005-02-25 13:05:00,0.71866,0.71888,0.71854,0.71865,106200000.0
2005-02-25 13:06:00,0.71856,0.71869,0.71844,0.71844,89600000.0
2005-02-25 13:07:00,0.71828,0.71896,0.71828,0.71896,105900000.0
2005-02-25 13:08:00,0.7185,0.71856,0.71831,0.71831,49500000.0
2005-02-25 13:09:00,0.71874,0.71926,0.71874,0.71898,91399998.0
2005-02-25 13:10:00,0.71867,0.71886,0.71867,0.7188,93199999.0
2005-02-25 13:11:00,0.71874,0.71904,0.71874,0.71877,128700000.0
2005-02-25 13:12:00,0.71899,0.71922,0.71899,0.71922,88600000.0
2005-02-25 13:13:00,0.71903,0.71957,0.71896,0.71937,109499997.0
2005-02-25 13:14:00,0.71905,0.71928,0.71897,0.71903,107999999.0
2005-02-25 13:15:00,0.719,0.71937,0.71896,0.71923,104900001.0
2005-02-25 13:16:00,0.71936,0.71965,0.71921,0.71945,93000000.0
2005-02-25 13:17:00,0.71962,0.71962,0.71944,0.71944,53700000.0
2005-02-25 13:18:00,0.71957,0.71963,0.7194,0.7194,114199999.0
2005-02-25 13:19:00,0.71943,0.71982,0.71943,0.71981,68099999.0
2005-02-25 13:20:00,0.71982,0.71987,0.7194,0.7194,69999999.0
2005-02-25 13:21:00,0.71935,0.71955,0.71935,0.7194,65799998.0
2005-02-25 13:22:00,0.71924,0.71959,0.71924,0.71959,56599999.0
2005-02-25 13:23:00,0.71948,0.71981,0.71942,0.71981,82200001.0
2005-02-25 13:24:00,0.71934,0.71966,0.71934,0.71936,80800000.0
2005-02-25 13:25:00,0.71943,0.71961,0.71941,0.71961,58100001.0
2005-02-25 13:26:00,0.71956,0.71956,0.7191,0.71935,132599998.0
2005-02-25 13:27:00,0.71945,0.71978,0.71945,0.71964,65400000.0
2005-02-25 13:28:00,0.71964,0.71974,0.71948,0.71954,101100000.0
2005-02-25 13:29:00,0.71951,0.71975,0.7194,0.71952,72900000.0
2005-02-25 13:30:00,0.71931,0.71954,0.71931,0.71953,125699999.0
2005-02-25 13:31:00,0.71935,0.71951,0.71935,0.71951,55000001.0
2005-02-25 13:32:00,0.71948,0.7195,0.71936,0.71943,86099998.0
2005-02-25 13:33:00,0.71968,0.7197,0.71946,0.7195,101800001.0
2005-02-25 13:34:00,0.71963,0.71978,0.71933,0.71933,145500000.0
2005-02-25 13:35:00,0.71935,0.71973,0.71935,0.71962,103700000.0
2005-02-25 13:36:00,0.71944,0.71973,0.7194,0.71956,106100000.0
2005-02-25 13:37:00,0.71972,0.71988,0.7195,0.71965,53800000.0
2005-02-25 13:38:00,0.71976,0.72005,0.71976,0.71998,70299999.0
2005-02-25 13:39:00,0.71981,0.71987,0.71961,0.71975,78100000.0
2005-02-25 13:40:00,0.71974,0.71974,0.71936,0.71953,122599999.0
2005-02-25 13:41:00,0.71933,0.71951,0.71897,0.719,147600001.0
2005-02-25 13:42:00,0.71909,0.71934,0.71892,0.71918,87300000.0
2005-02-25 13:43:00,0.71935,0.71953,0.71935,0.71937,54099999.0
2005-02-25 13:44:00,0.71921,0.71955,0.71912,0.71934,139099997.0
2005-02-25 13:45:00,0.71916,0.71944,0.71905,0.71944,132300002.0
2005-02-25 13:46:00,0.71923,0.71936,0.71916,0.71922,113699999.0
2005-02-25 13:47:00,0.71925,0.71925,0.71902,0.71921,115699998.0
2005-02-25 13:48:00,0.71895,0.71933,0.71893,0.71907,85300000.0
2005-02-25 13:49:00,0.7193,0.71934,0.719,0.71931,142700002.0
2005-02-25 13:50:00,0.71905,0.71917,0.71876,0.71889,127500000.0
2005-02-25 13:51:00,0.71877,0.71884,0.71864,0.71884,86900000.0
2005-02-25 13:52:00,0.71866,0.71882,0.71841,0.71867,106100000.0
2005-02-25 13:53:00,0.71856,0.71873,0.71836,0.71847,107699998.0
2005-02-25 13:54:00,0.71843,0.71859,0.71843,0.71849,49200000.0
2005-02-25 13:55:00,0.71887,0.71905,0.71861,0.71902,130900000.0
2005-02-25 13:56:00,0.71919,0.71936,0.719,0.71926,136299998.0
2005-02-25 13:57:00,0.71938,0.71946,0.71913,0.71946,48599999.0
2005-02-25 13:58:00,0.71937,0.71937,0.71892,0.71903,78400001.0
2005-02-25 13:59:00,0.7187,0.71889,0.7187,0.71873,29300000.0
2005-02-25 14:00:00,0.71881,0.71893,0.71845,0.71857,59900000.0
2005-02-25 14:01:00,0.71865,0.71916,0.71865,0.7191,88799998.0
2005-02-25 14:02:00,0.71918,0.71918,0.7187,0.71895,83500000.0
2005-02-25 14:03:00,0.71919,0.71928,0.71898,0.71899,79100000.0
2005-02-25 14:04:00,0.71917,0.7193,0.71896,0.71927,110500002.0
2005-02-25 14:05:00,0.71933,0.71944,0.71918,0.7194,86299998.0
2005-02-25 14:06:00,0.71938,0.71953,0.7192,0.71939,112600002.0
2005-02-25 14:07:00,0.71942,0.71948,0.71914,0.71914,40500000.0
2005-02-25 14:08:00,0.719,0.71915,0.71879,0.71903,116700000.0
2005-02-25 14:09:00,0.71892,0.71916,0.71892,0.71904,138600000.0
2005-02-25 14:10:00,0.71919,0.71926,0.71907,0.71917,124400000.0
2005-02-25 14:11:00,0.71925,0.71942,0.71907,0.71923,120699998.0
2005-02-25 14:12:00,0.71909,0.71915,0.71898,0.71904,171199999.0
2005-02-25 14:13:00,0.71902,0.71927,0.71894,0.71902,113400000.0
2005-02-25 14:14:00,0.71907,0.71933,0.71893,0.71893,94800000.0
2005-02-25 14:15:00,0.71887,0.71902,0.71885,0.71888,158399998.0
2005-02-25 14:16:00,0.71871,0.71883,0.71858,0.71862,85399998.0
2005-02-25 14:17:00,0.71866,0.71882,0.71858,0.71873,115599999.0
2005-02-25 14:18:00,0.71853,0.71874,0.71826,0.71842,118300000.0
2005-02-25 14:19:00,0.71816,0.7184,0.71812,0.71839,103900000.0
2005-02-25 14:20:00,0.71842,0.71847,0.71824,0.71824,51800000.0
2005-02-25 14:21:00,0.71793,0.71832,0.71791,0.71832,110400002.0
2005-02-25 14:22:00,0.71828,0.71874,0.71828,0.71844,67200000.0
2005-02-25 14:23:00,0.71859,0.71875,0.71856,0.71873,125699999.0
2005-02-25 14:24:00,0.71887,0.71889,0.71873,0.71883,63800000.0
2005-02-25 14:25:00,0.71911,0.71917,0.71877,0.71877,63700000.0
2005-02-25 14:26:00,0.71883,0.71911,0.71882,0.71898,98399999.0
2005-02-25 14:27:00,0.71887,0.7191,0.71881,0.71894,93799999.0
2005-02-25 14:28:00,0.71893,0.71916,0.71888,0.71907,117599999.0
2005-02-25 14:29:00,0.71922,0.71922,0.71907,0.71916,71000000.0
2005-02-25 14:30:00,0.71919,0.71937,0.71902,0.71904,110499999.0
2005-02-25 14:31:00,0.71919,0.71919,0.71891,0.71891,115599999.0
2005-02-25 14:32:00,0.71896,0.7191,0.71896,0.71903,51100000.0
2005-02-25 14:33:00,0.71886,0.71902,0.71874,0.71902,63700000.0
2005-02-25 14:34:00,0.71887,0.71929,0.71871,0.71928,52500000.0
2005-02-25 14:35:00,0.71909,0.71915,0.71875,0.71875,165000004.0
2005-02-25 14:36:00,0.71888,0.71936,0.71888,0.71932,64500001.0
2005-02-25 14:37:00,0.71981,0.72009,0.71977,0.71977,112500000.0
2005-02-25 14:38:00,0.71981,0.71989,0.71968,0.71977,164800000.0
2005-02-25 14:39:00,0.71965,0.71983,0.71952,0.71983,118599999.0
2005-02-25 14:40:00,0.71972,0.71994,0.71968,0.7198,127100000.0
2005-02-25 14:41:00,0.72014,0.72016,0.72001,0.72005,82300000.0
2005-02-25 14:42:00,0.7201,0.72034,0.71991,0.72034,113300000.0
2005-02-25 14:43:00,0.71986,0.72009,0.71986,0.72008,93199997.0
2005-02-25 14:44:00,0.72006,0.72048,0.71999,0.72048,76400001.0
2005-02-25 14:45:00,0.72036,0.72049,0.72016,0.72039,94400000.0
2005-02-25 14:46:00,0.72032,0.72038,0.71995,0.72012,76000000.0
2005-02-25 14:47:00,0.72001,0.72031,0.71996,0.72016,120200000.0
2005-02-25 14:48:00,0.72013,0.7203,0.71999,0.72028,79200000.0
2005-02-25 14:49:00,0.72011,0.72012,0.71988,0.71991,108199999.0
2005-02-25 14:50:00,0.71971,0.71994,0.71967,0.71987,123900001.0
2005-02-25 14:51:00,0.71983,0.71993,0.71953,0.71957,94500001.0
2005-02-25 14:52:00,0.71965,0.71991,0.71937,0.71937,41900000.0
2005-02-25 14:53:00,0.71959,0.71981,0.71959,0.71959,56900000.0
2005-02-25 14:54:00,0.71973,0.71973,0.71932,0.71942,95800000.0
2005-02-25 14:55:00,0.7198,0.71997,0.71944,0.71944,80699999.0
2005-02-25 14:56:00,0.7194,0.71989,0.7194,0.71966,70999999.0
2005-02-25 14:57:00,0.71976,0.71993,0.71971,0.7198,110500000.0
2005-02-25 14:58:00,0.71978,0.7201,0.71973,0.72008,102900001.0
2005-02-25 14:59:00,0.72003,0.72007,0.71996,0.72007,79500000.0
2005-02-25 15:00:00,0.71998,0.72015,0.71983,0.71995,125700000.0
2005-02-25 15:01:00,0.72014,0.72017,0.72003,0.72012,113900000.0
2005-02-25 15:02:00,0.7202,0.7202,0.71989,0.71989,70100001.0
2005-02-25 15:03:00,0.72,0.72017,0.71983,0.71988,122299999.0
2005-02-25 15:04:00,0.72004,0.72008,0.71992,0.72002,102199999.0
2005-02-25 15:05:00,0.71993,0.72013,0.71988,0.72003,144900000.0
2005-02-25 15:06:00,0.71991,0.72002,0.71978,0.71991,151500001.0
2005-02-25 15:07:00,0.71991,0.71999,0.71972,0.71992,131500001.0
2005-02-25 15:08:00,0.71972,0.7199,0.71952,0.71952,145099998.0
2005-02-25 15:09:00,0.71972,0.71992,0.71966,0.71992,102800000.0
2005-02-25 15:10:00,0.71983,0.71995,0.71982,0.71995,81000002.0
2005-02-25 15:11:00,0.72011,0.72011,0.71952,0.71986,115100000.0
2005-02-25 15:12:00,0.71969,0.71978,0.71948,0.71948,98299998.0
2005-02-25 15:13:00,0.71967,0.71967,0.71929,0.7194,111599998.0
2005-02-25 15:14:00,0.71936,0.71941,0.71932,0.71937,68100001.0
2005-02-25 15:15:00,0.71924,0.71948,0.71922,0.71936,95700001.0
2005-02-25 15:16:00,0.71925,0.71941,0.71915,0.71941,135299999.0
2005-02-25 15:17:00,0.71955,0.71989,0.71932,0.71989,137000000.0
2005-02-25 15:18:00,0.71995,0.72005,0.71953,0.71953,88099998.0
2005-02-25 15:19:00,0.71983,0.71989,0.71971,0.71985,111199999.0
2005-02-25 15:20:00,0.71967,0.71977,0.71947,0.71971,76999999.0
2005-02-25 15:21:00,0.71959,0.71965,0.71938,0.71938,73200000.0
2005-02-25 15:22:00,0.71929,0.71945,0.71914,0.71924,168000003.0
2005-02-25 15:23:00,0.71917,0.71937,0.71907,0.71907,73100000.0
2005-02-25 15:24:00,0.71951,0.71951,0.71916,0.71922,146599998.0
2005-02-25 15:25:00,0.7192,0.7193,0.71911,0.71911,160700002.0
2005-02-25 15:26:00,0.71912,0.71943,0.71912,0.71928,76100000.0
2005-02-25 15:27:00,0.71921,0.71921,0.71906,0.71906,94400000.0
2005-02-25 15:28:00,0.719,0.71934,0.71882,0.71896,100300000.0
2005-02-25 15:29:00,0.71901,0.71939,0.71901,0.7193,98299999.0
2005-02-25 15:30:00,0.71924,0.71924,0.71888,0.71888,88399998.0
2005-02-25 15:31:00,0.71895,0.71912,0.71876,0.71912,46800000.0
2005-02-25 15:32:00,0.71898,0.7195,0.71892,0.71937,121999998.0
2005-02-25 15:33:00,0.71939,0.71958,0.71933,0.71951,133899999.0
2005-02-25 15:34:00,0.71966,0.71966,0.71941,0.71945,128700000.0
2005-02-25 15:35:00,0.71938,0.71947,0.71928,0.71947,148900002.0
2005-02-25 15:36:00,0.71963,0.72002,0.71955,0.72,151999997.0
2005-02-25 15:37:00,0.7198,0.71993,0.71969,0.71987,86599998.0
2005-02-25 15:38:00,0.71985,0.72002,0.71983,0.71999,84600001.0
2005-02-25 15:39:00,0.71987,0.72,0.71978,0.72,91700000.0
2005-02-25 15:40:00,0.7198,0.7201,0.7198,0.71982,55800000.0
2005-02-25 15:41:00,0.71997,0.72006,0.71986,0.71986,109799999.0
2005-02-25 15:42:00,0.71977,0.71986,0.71969,0.71969,62100000.0
2005-02-25 15:43:00,0.71989,0.71989,0.71971,0.71981,75699999.0
2005-02-25 15:44:00,0.71986,0.71996,0.71968,0.71982,50099999.0
2005-02-25 15:45:00,0.71995,0.72007,0.7198,0.72005,104500001.0
2005-02-25 15:46:00,0.71995,0.72029,0.71995,0.72004,66700000.0
2005-02-25 15:47:00,0.72004,0.72004,0.7198,0.71988,62799999.0
2005-02-25 15:48:00,0.71968,0.72015,0.71968,0.71996,139800000.0
2005-02-25 15:49:00,0.71967,0.71978,0.71934,0.71934,114899999.0
2005-02-25 15:50:00,0.71945,0.71963,0.71935,0.71963,182399998.0
2005-02-25 15:51:00,0.71955,0.71955,0.7192,0.7192,101200001.0
2005-02-25 15:52:00,0.7194,0.71947,0.71909,0.71909,70200001.0
2005-02-25 15:53:00,0.71915,0.71921,0.71893,0.71904,147900001.0
2005-02-25 15:54:00,0.71891,0.71904,0.71861,0.71861,69300001.0
2005-02-25 15:55:00,0.71869,0.71887,0.71856,0.71862,91300001.0
2005-02-25 15:56:00,0.71861,0.71871,0.71832,0.71832,73300000.0
2005-02-25 15:57:00,0.71865,0.71876,0.71842,0.71842,55300000.0
2005-02-25 15:58:00,0.71813,0.71857,0.71813,0.71842,106900000.0
2005-02-25 15:59:00,0.7185,0.7188,0.71841,0.7186,88000000.0
2005-02-25 16:00:00,0.71848,0.71879,0.71848,0.71868,46699999.0
2005-02-25 16:01:00,0.71883,0.71909,0.71883,0.71895,74099999.0
2005-02-25 16:02:00,0.71891,0.71894,0.71875,0.71875,108199999.0
2005-02-25 16:03:00,0.71885,0.71907,0.71873,0.71881,96200000.0
2005-02-25 16:04:00,0.71897,0.71902,0.71875,0.71902,82600000.0
2005-02-25 16:05:00,0.71901,0.71905,0.7188,0.7189,135499999.0
2005-02-25 16:06:00,0.71906,0.71942,0.71887,0.71942,82300000.0
2005-02-25 16:07:00,0.7193,0.7195,0.71919,0.7192,75899999.0
2005-02-25 16:08:00,0.71924,0.71934,0.71906,0.71907,104500000.0
2005-02-25 16:09:00,0.71936,0.7194,0.71915,0.71931,147600000.0
2005-02-25 16:10:00,0.71932,0.71932,0.71903,0.71903,85499999.0
2005-02-25 16:11:00,0.71934,0.71934,0.71918,0.71918,87499999.0
2005-02-25 16:12:00,0.7191,0.71934,0.7191,0.71934,87799999.0
2005-02-25 16:13:00,0.71903,0.71922,0.71895,0.71918,69200000.0
2005-02-25 16:14:00,0.71903,0.71929,0.7189,0.71926,130000001.0
2005-02-25 16:15:00,0.71924,0.71947,0.7191,0.71947,113100000.0
2005-02-25 16:16:00,0.71938,0.71963,0.71929,0.71948,83999999.0
2005-02-25 16:17:00,0.7194,0.7197,0.7194,0.71957,81200000.0
2005-02-25 16:18:00,0.71934,0.71975,0.71914,0.71975,69299998.0
2005-02-25 16:19:00,0.7192,0.7193,0.71893,0.71913,189900002.0
2005-02-25 16:20:00,0.71912,0.71941,0.71912,0.71925,90999999.0
2005-02-25 16:21:00,0.71913,0.71958,0.71907,0.71921,126999997.0
2005-02-25 16:22:00,0.71931,0.71937,0.71915,0.71915,101099999.0
2005-02-25 16:23:00,0.7192,0.71933,0.71902,0.71902,68000001.0
2005-02-25 16:24:00,0.71915,0.71941,0.71904,0.71911,58000000.0
2005-02-25 16:25:00,0.71905,0.71934,0.719,0.71929,113499999.0
2005-02-25 16:26:00,0.71915,0.71939,0.71915,0.71922,100399999.0
2005-02-25 16:27:00,0.71932,0.71966,0.7192,0.71966,32499999.0
2005-02-25 16:28:00,0.71915,0.71953,0.71912,0.71912,108800001.0
2005-02-25 16:29:00,0.7193,0.7193,0.71887,0.71912,72400002.0
2005-02-25 16:30:00,0.71929,0.71929,0.71897,0.71897,122800000.0
2005-02-25 16:31:00,0.71932,0.71939,0.71912,0.71912,63099999.0
2005-02-25 16:32:00,0.71964,0.71964,0.71928,0.71932,124599999.0
2005-02-25 16:33:00,0.71942,0.71968,0.71934,0.71948,151800001.0
2005-02-25 16:34:00,0.71915,0.71961,0.71915,0.71932,87400000.0
2005-02-25 16:35:00,0.71909,0.71926,0.71896,0.719,43700000.0
2005-02-25 16:36:00,0.71883,0.71925,0.71878,0.71925,66200000.0
2005-02-25 16:37:00,0.719,0.71911,0.71887,0.71888,114800000.0
2005-02-25 16:38:00,0.71908,0.71917,0.71896,0.719,102000001.0
2005-02-25 16:39:00,0.71882,0.71891,0.71864,0.71883,84299998.0
2005-02-25 16:40:00,0.71891,0.7191,0.7189,0.719,155599999.0
2005-02-25 16:41:00,0.71892,0.71916,0.7189,0.71916,79799999.0
2005-02-25 16:42:00,0.71924,0.71936,0.71924,0.71936,22300000.0
2005-02-25 16:43:00,0.71904,0.71941,0.71904,0.71941,63000000.0
2005-02-25 16:44:00,0.71939,0.71941,0.71905,0.71905,90700002.0
2005-02-25 16:45:00,0.71893,0.7192,0.71893,0.71905,69700000.0
2005-02-25 16:46:00,0.71912,0.71935,0.71912,0.71932,91500000.0
2005-02-25 16:47:00,0.71939,0.71943,0.71902,0.71911,130600002.0
2005-02-25 16:48:00,0.71909,0.71924,0.71909,0.71924,76499999.0
2005-02-25 16:49:00,0.7193,0.7193,0.71884,0.71905,144700001.0
2005-02-25 16:50:00,0.71915,0.71921,0.71883,0.71883,128800002.0
2005-02-25 16:51:00,0.71876,0.71901,0.71864,0.71864,145099997.0
2005-02-25 16:52:00,0.7188,0.71888,0.71849,0.71849,79000000.0
2005-02-25 16:53:00,0.71853,0.71884,0.71853,0.71884,55999999.0
2005-02-25 16:54:00,0.71864,0.71895,0.71864,0.71878,111100000.0
2005-02-25 16:55:00,0.71867,0.71892,0.71853,0.71864,98100000.0
2005-02-25 16:56:00,0.71886,0.71886,0.71862,0.71862,60100000.0
2005-02-25 16:57:00,0.71864,0.71887,0.71864,0.71873,85700000.0
2005-02-25 16:58:00,0.71871,0.71895,0.71871,0.71885,95699999.0
2005-02-25 16:59:00,0.71861,0.71885,0.71847,0.71872,102900000.0
2005-02-25 17:00:00,0.71864,0.7188,0.71862,0.71869,151800004.0
2005-02-25 17:01:00,0.71902,0.71904,0.71884,0.71893,131599997.0
2005-02-25 17:02:00,0.71894,0.71908,0.71878,0.719,98000000.0
2005-02-25 17:03:00,0.7187,0.71908,0.7187,0.71904,89200002.0
2005-02-25 17:04:00,0.71909,0.71935,0.71905,0.71935,52000000.0
2005-02-25 17:05:00,0.71933,0.71933,0.71911,0.71932,78400000.0
2005-02-25 17:06:00,0.71947,0.71976,0.71916,0.7193,98100000.0
2005-02-25 17:07:00,0.71942,0.71949,0.71905,0.71905,76500000.0
2005-02-25 17:08:00,0.71904,0.71943,0.71904,0.71943,84599999.0
2005-02-25 17:09:00,0.71949,0.71953,0.7193,0.71953,96199999.0
2005-02-25 17:10:00,0.7193,0.7195,0.7193,0.71942,112399999.0
2005-02-25 17:11:00,0.71949,0.71958,0.71917,0.71917,96000001.0
2005-02-25 17:12:00,0.7195,0.71958,0.71914,0.71914,99199999.0
2005-02-25 17:13:00,0.7193,0.71978,0.7193,0.71959,166100001.0
2005-02-25 17:14:00,0.7196,0.71993,0.7196,0.71993,81299998.0
2005-02-25 17:15:00,0.71975,0.71975,0.71935,0.71938,118200000.0
2005-02-25 17:16:00,0.71934,0.7197,0.71934,0.71954,89400000.0
2005-02-25 17:17:00,0.71934,0.71962,0.71934,0.71945,97200000.0
2005-02-25 17:18:00,0.71986,0.71986,0.71949,0.71981,125600001.0
2005-02-25 17:19:00,0.71979,0.7198,0.71953,0.7198,101400000.0
2005-02-25 17:20:00,0.71968,0.7198,0.71957,0.71968,94100000.0
2005-02-25 17:21:00,0.71944,0.71963,0.71944,0.71963,54000000.0
2005-02-25 17:22:00,0.71993,0.7203,0.7198,0.7203,49600000.0
2005-02-25 17:23:00,0.72019,0.72027,0.7199,0.72005,127299999.0
2005-02-25 17:24:00,0.72003,0.72028,0.72003,0.72024,103600000.0
2005-02-25 17:25:00,0.72016,0.72041,0.7201,0.72038,48800000.0
2005-02-25 17:26:00,0.72019,0.72024,0.72008,0.7201,75700000.0
2005-02-25 17:27:00,0.72048,0.72048,0.72015,0.72017,128500001.0
2005-02-25 17:28:00,0.72008,0.72029,0.71988,0.71988,105199998.0
2005-02-25 17:29:00,0.72,0.7202,0.71992,0.71999,63700000.0
2005-02-25 17:30:00,0.72003,0.72035,0.72003,0.72035,103699999.0
2005-02-25 17:31:00,0.72018,0.72024,0.72007,0.7202,90900000.0
2005-02-25 17:32:00,0.72002,0.72003,0.71967,0.71995,133700001.0
2005-02-25 17:33:00,0.71999,0.72001,0.71941,0.71945,106399997.0
2005-02-25 17:34:00,0.71948,0.72006,0.71948,0.72002,38900000.0
2005-02-25 17:35:00,0.71993,0.72027,0.7199,0.72015,86799999.0
2005-02-25 17:36:00,0.7202,0.7203,0.71993,0.72015,100699999.0
2005-02-25 17:37:00,0.71983,0.72023,0.71982,0.72023,121000000.0
2005-02-25 17:38:00,0.72017,0.72017,0.71983,0.71994,123500000.0
2005-02-25 17:39:00,0.71996,0.72021,0.71986,0.72021,95799999.0
2005-02-25 17:40:00,0.72024,0.7204,0.72004,0.72029,109000000.0
2005-02-25 17:41:00,0.7201,0.72012,0.71982,0.71982,87299999.0
2005-02-25 17:42:00,0.71965,0.7201,0.71957,0.72005,48100000.0
2005-02-25 17:43:00,0.72002,0.7201,0.71989,0.72004,80000000.0
2005-02-25 17:44:00,0.71997,0.72022,0.71989,0.72022,83000000.0
2005-02-25 17:45:00,0.72039,0.72039,0.72005,0.72005,81399999.0
2005-02-25 17:46:00,0.71999,0.72015,0.71987,0.72015,141100000.0
2005-02-25 17:47:00,0.72019,0.72019,0.71971,0.71985,100800000.0
2005-02-25 17:48:00,0.71979,0.71983,0.71963,0.71983,85500000.0
2005-02-25 17:49:00,0.71981,0.7199,0.71968,0.7199,63800000.0
2005-02-25 17:50:00,0.7198,0.71997,0.71971,0.71997,72599999.0
2005-02-25 17:51:00,0.71967,0.71993,0.71967,0.71983,40500000.0
2005-02-25 17:52:00,0.71986,0.72014,0.71978,0.72,98199999.0
2005-02-25 17:53:00,0.72009,0.72014,0.71986,0.71996,97699998.0
2005-02-25 17:54:00,0.71982,0.71991,0.7197,0.71988,81500002.0
2005-02-25 17:55:00,0.71962,0.71995,0.71962,0.71995,37300000.0
2005-02-25 17:56:00,0.7197,0.7199,0.71952,0.7199,122199999.0
2005-02-25 17:57:00,0.71968,0.72015,0.71968,0.72012,97199999.0
2005-02-25 17:58:00,0.71984,0.7202,0.71974,0.71974,126799999.0
2005-02-25 17:59:00,0.71982,0.72,0.71978,0.7198,94500000.0
2005-02-25 18:00:00,0.71981,0.72012,0.71981,0.71989,96300001.0
2005-02-25 18:01:00,0.71976,0.71997,0.71969,0.71996,79000001.0
2005-02-25 18:02:00,0.71994,0.71997,0.7197,0.71997,61900000.0
2005-02-25 18:03:00,0.72015,0.72015,0.71994,0.72006,247399999.0
2005-02-25 18:04:00,0.7199,0.72003,0.71986,0.71998,116700000.0
2005-02-25 18:05:00,0.71995,0.72023,0.71976,0.71999,264999998.0
2005-02-25 18:06:00,0.72,0.72008,0.71991,0.72004,100000000.0
2005-02-25 18:07:00,0.72002,0.7202,0.71992,0.71992,227899999.0
2005-02-25 18:08:00,0.71963,0.72009,0.71952,0.72009,93100001.0
2005-02-25 18:09:00,0.72,0.72008,0.71987,0.71999,210899998.0
2005-02-25 18:10:00,0.72005,0.72018,0.71987,0.71987,128600001.0
2005-02-25 18:11:00,0.71996,0.72007,0.71974,0.72,123400000.0
2005-02-25 18:12:00,0.72,0.72,0.71977,0.71993,79500000.0
2005-02-25 18:13:00,0.71992,0.72006,0.71984,0.71984,78100000.0
2005-02-25 18:14:00,0.71992,0.7201,0.71976,0.72002,97300001.0
2005-02-25 18:15:00,0.7199,0.72018,0.71989,0.71995,201499999.0
2005-02-25 18:16:00,0.72023,0.72036,0.72006,0.72022,353000001.0
2005-02-25 18:17:00,0.72035,0.72048,0.72035,0.72038,137399998.0
2005-02-25 18:18:00,0.72053,0.72093,0.72049,0.72049,308599995.0
2005-02-25 18:19:00,0.72036,0.72061,0.71999,0.72038,221599998.0
2005-02-25 18:20:00,0.72024,0.72072,0.72024,0.72052,114499998.0
2005-02-25 18:21:00,0.72031,0.72054,0.72021,0.72021,163700001.0
2005-02-25 18:22:00,0.72015,0.72044,0.72015,0.72039,142600000.0
2005-02-25 18:23:00,0.72039,0.72057,0.7202,0.7202,270400001.0
2005-02-25 18:24:00,0.72012,0.72049,0.7201,0.7201,305299999.0
2005-02-25 18:25:00,0.72018,0.72052,0.72017,0.72017,182499998.0
2005-02-25 18:26:00,0.72025,0.72049,0.72025,0.72045,135600001.0
2005-02-25 18:27:00,0.72053,0.72065,0.72026,0.72052,281100001.0
2005-02-25 18:28:00,0.72035,0.72035,0.72,0.7202,143600000.0
2005-02-25 18:29:00,0.72018,0.72041,0.72011,0.72011,231199999.0
2005-02-25 18:30:00,0.72011,0.72062,0.72006,0.72062,91800000.0
2005-02-25 18:31:00,0.72042,0.72104,0.72042,0.72062,255100003.0
2005-02-25 18:32:00,0.72085,0.721,0.72053,0.72053,133799998.0
2005-02-25 18:33:00,0.72032,0.72043,0.72019,0.72019,280400001.0
2005-02-25 18:34:00,0.7206,0.7206,0.71989,0.71989,77999999.0
2005-02-25 18:35:00,0.72044,0.72058,0.72041,0.72045,128399999.0
2005-02-25 18:36:00,0.72039,0.72039,0.72002,0.72006,193699999.0
2005-02-25 18:37:00,0.72005,0.72013,0.71985,0.72003,112000000.0
2005-02-25 18:38:00,0.71989,0.71999,0.71978,0.71993,124799999.0
2005-02-25 18:39:00,0.71972,0.72078,0.71972,0.72021,345499999.0
2005-02-25 18:40:00,0.72037,0.72039,0.7198,0.71989,103799998.0
2005-02-25 18:41:00,0.71986,0.71998,0.71969,0.71981,254299999.0
2005-02-25 18:42:00,0.71967,0.71976,0.71917,0.71917,101900000.0
2005-02-25 18:43:00,0.7194,0.71948,0.71896,0.71943,657699994.0
2005-02-25 18:44:00,0.7194,0.71948,0.71914,0.71933,360499998.0
2005-02-25 18:45:00,0.71947,0.71951,0.71903,0.71934,479500002.0
2005-02-25 18:46:00,0.7193,0.71941,0.71915,0.71915,106400000.0
2005-02-25 18:47:00,0.71918,0.71958,0.71918,0.71945,200500000.0
2005-02-25 18:48:00,0.71947,0.7197,0.71916,0.71916,94100000.0
2005-02-25 18:49:00,0.71914,0.71974,0.71914,0.71953,108199999.0
2005-02-25 18:50:00,0.7195,0.71969,0.71931,0.71931,69600000.0
2005-02-25 18:51:00,0.71917,0.71949,0.71917,0.71943,68800000.0
2005-02-25 18:52:00,0.7194,0.71941,0.71909,0.71909,102399999.0
2005-02-25 18:53:00,0.71932,0.71932,0.71913,0.71924,86899999.0
2005-02-25 18:54:00,0.71943,0.71973,0.71917,0.71921,114600000.0
2005-02-25 18:55:00,0.71943,0.71945,0.71923,0.71932,150299999.0
2005-02-25 18:56:00,0.71938,0.71951,0.71932,0.71945,118799998.0
2005-02-25 18:57:00,0.7194,0.71955,0.71934,0.71955,92399999.0
2005-02-25 18:58:00,0.71964,0.71974,0.71937,0.71954,48700000.0
2005-02-25 18:59:00,0.71951,0.71957,0.71928,0.71957,241199997.0
2005-02-25 19:00:00,0.71949,0.7198,0.71935,0.7198,173199996.0
2005-02-25 19:01:00,0.71949,0.71975,0.71943,0.71954,157699998.0
2005-02-25 19:02:00,0.71961,0.71965,0.71944,0.71951,78100000.0
2005-02-25 19:03:00,0.71949,0.71996,0.71949,0.71965,235699997.0
2005-02-25 19:04:00,0.71971,0.71987,0.71955,0.71955,125700000.0
2005-02-25 19:05:00,0.71945,0.72001,0.71944,0.72001,114000001.0
2005-02-25 19:06:00,0.7201,0.7201,0.71942,0.71942,194599999.0
2005-02-25 19:07:00,0.71978,0.71987,0.71963,0.71982,230599998.0
2005-02-25 19:08:00,0.71996,0.71996,0.7195,0.71974,112100000.0
2005-02-25 19:09:00,0.72012,0.72015,0.71971,0.71971,127500001.0
2005-02-25 19:10:00,0.71992,0.71996,0.71976,0.71976,107499998.0
2005-02-25 19:11:00,0.71966,0.72012,0.7196,0.72012,142699999.0
2005-02-25 19:12:00,0.72013,0.72064,0.72013,0.72064,98500002.0
2005-02-25 19:13:00,0.7204,0.72099,0.72032,0.72093,90300001.0
2005-02-25 19:14:00,0.72095,0.72106,0.72083,0.72092,93399999.0
2005-02-25 19:15:00,0.72128,0.72148,0.72118,0.72134,108400000.0
2005-02-25 19:16:00,0.72134,0.72179,0.72134,0.72155,98799999.0
2005-02-25 19:17:00,0.72162,0.72162,0.72122,0.7214,122100001.0
2005-02-25 19:18:00,0.7219,0.72226,0.72177,0.72226,141099996.0
2005-02-25 19:19:00,0.72211,0.72246,0.72206,0.72245,84500000.0
2005-02-25 19:20:00,0.72227,0.72239,0.72214,0.7222,175800002.0
2005-02-25 19:21:00,0.7223,0.72238,0.72199,0.72199,123800001.0
2005-02-25 19:22:00,0.72207,0.72214,0.72157,0.72194,167200001.0
2005-02-25 19:23:00,0.72191,0.72236,0.72191,0.72229,84000001.0
2005-02-25 19:24:00,0.72256,0.72266,0.72235,0.72247,106099999.0
2005-02-25 19:25:00,0.72238,0.7227,0.7222,0.7227,95999999.0
2005-02-25 19:26:00,0.72263,0.72263,0.72217,0.72249,48000000.0
2005-02-25 19:27:00,0.72245,0.72285,0.72245,0.72266,145300000.0
2005-02-25 19:28:00,0.72273,0.72273,0.72235,0.72245,183800003.0
2005-02-25 19:29:00,0.72234,0.72254,0.72234,0.72236,103500000.0
2005-02-25 19:30:00,0.72251,0.72281,0.72249,0.72275,151200001.0
2005-02-25 19:31:00,0.72282,0.72282,0.72233,0.7226,133600002.0
2005-02-25 19:32:00,0.72251,0.72303,0.72235,0.72288,114200000.0
2005-02-25 19:33:00,0.72263,0.72279,0.72245,0.72279,111699999.0
2005-02-25 19:34:00,0.72274,0.72274,0.72253,0.72253,111500000.0
2005-02-25 19:35:00,0.72244,0.7225,0.72218,0.7225,179600004.0
2005-02-25 19:36:00,0.72235,0.72246,0.72204,0.72204,226299997.0
2005-02-25 19:37:00,0.72223,0.7223,0.72186,0.72186,82599999.0
2005-02-25 19:38:00,0.72201,0.72204,0.72186,0.72186,86100001.0
2005-02-25 19:39:00,0.72214,0.72232,0.72178,0.72232,257399998.0
2005-02-25 19:40:00,0.72232,0.72232,0.7219,0.7219,107000000.0
2005-02-25 19:41:00,0.72173,0.72198,0.72154,0.72154,107100001.0
2005-02-25 19:42:00,0.7215,0.72194,0.7215,0.72194,111199998.0
2005-02-25 19:43:00,0.72195,0.72213,0.72191,0.72208,83600000.0
2005-02-25 19:44:00,0.72201,0.72201,0.72169,0.72174,137200001.0
2005-02-25 19:45:00,0.72184,0.72202,0.72183,0.72183,59700001.0
2005-02-25 19:46:00,0.72171,0.72203,0.72171,0.7219,122900000.0
2005-02-25 19:47:00,0.72197,0.72199,0.7215,0.72155,90399999.0
2005-02-25 19:48:00,0.72162,0.72182,0.72162,0.72168,72600000.0
2005-02-25 19:49:00,0.7216,0.72181,0.72109,0.72109,120900002.0
2005-02-25 19:50:00,0.72124,0.72146,0.72118,0.72146,105900001.0
2005-02-25 19:51:00,0.72171,0.72171,0.72136,0.72137,136299999.0
2005-02-25 19:52:00,0.72157,0.72173,0.72136,0.72159,138899998.0
2005-02-25 19:53:00,0.72126,0.72147,0.72118,0.72118,186200000.0
2005-02-25 19:54:00,0.72134,0.72157,0.72115,0.72123,161900001.0
2005-02-25 19:55:00,0.72113,0.72144,0.72103,0.72127,234800000.0
2005-02-25 19:56:00,0.72105,0.72138,0.72105,0.72134,277299998.0
2005-02-25 19:57:00,0.72115,0.72155,0.72114,0.72155,110800000.0
2005-02-25 19:58:00,0.72156,0.72157,0.72138,0.7214,231599997.0
2005-02-25 19:59:00,0.72128,0.72179,0.7212,0.72173,70100000.0
2005-02-25 20:00:00,0.72166,0.72185,0.72133,0.72185,274700001.0
2005-02-25 20:01:00,0.72167,0.72175,0.7214,0.7214,87200000.0
2005-02-25 20:02:00,0.72166,0.72166,0.72142,0.72142,62299999.0
2005-02-25 20:03:00,0.7216,0.72172,0.72142,0.72142,106500001.0
2005-02-25 20:04:00,0.72164,0.72179,0.72151,0.72151,130699999.0
2005-02-25 20:05:00,0.72165,0.72175,0.72131,0.72163,159899999.0
2005-02-25 20:06:00,0.72185,0.72201,0.72185,0.72196,268799999.0
2005-02-25 20:07:00,0.72167,0.72192,0.72166,0.72169,99199998.0
2005-02-25 20:08:00,0.72149,0.72185,0.72149,0.72185,46200000.0
2005-02-25 20:09:00,0.72167,0.72182,0.72151,0.72161,185299999.0
2005-02-25 20:10:00,0.72193,0.72202,0.72183,0.72202,149200001.0
2005-02-25 20:11:00,0.72186,0.72192,0.72166,0.72192,122000000.0
2005-02-25 20:12:00,0.72208,0.72208,0.72149,0.72149,82600001.0
2005-02-25 20:13:00,0.72218,0.72228,0.72185,0.72214,124300000.0
2005-02-25 20:14:00,0.72217,0.72241,0.72195,0.72241,121300000.0
2005-02-25 20:15:00,0.72194,0.72219,0.72192,0.72198,146099999.0
2005-02-25 20:16:00,0.72197,0.72226,0.72193,0.7221,345200000.0
2005-02-25 20:17:00,0.72216,0.72247,0.72206,0.72206,260499998.0
2005-02-25 20:18:00,0.72247,0.72247,0.72207,0.72222,99100000.0
2005-02-25 20:19:00,0.7221,0.72226,0.72197,0.72226,63700000.0
2005-02-25 20:20:00,0.72216,0.72221,0.7219,0.72217,99200000.0
2005-02-25 20:21:00,0.72205,0.72235,0.72195,0.72235,83899999.0
2005-02-25 20:22:00,0.72232,0.72236,0.72211,0.72211,135300003.0
2005-02-25 20:23:00,0.72261,0.72261,0.72234,0.72245,56700000.0
2005-02-25 20:24:00,0.72223,0.72247,0.72203,0.72245,143399999.0
2005-02-25 20:25:00,0.72243,0.72247,0.72238,0.72241,164100001.0
2005-02-25 20:26:00,0.72275,0.7228,0.72265,0.7227,108000001.0
2005-02-25 20:27:00,0.72264,0.72264,0.72226,0.72251,99300001.0
2005-02-25 20:28:00,0.72204,0.72271,0.72204,0.72271,53200000.0
2005-02-25 20:29:00,0.72276,0.72276,0.72218,0.72253,208900000.0
2005-02-25 20:30:00,0.7223,0.72247,0.72216,0.72226,381999995.0
2005-02-25 20:31:00,0.72231,0.72231,0.722,0.72217,159199998.0
2005-02-25 20:32:00,0.72215,0.72253,0.72215,0.72253,121799998.0
2005-02-25 20:33:00,0.72235,0.72249,0.72212,0.72218,168200001.0
2005-02-25 20:34:00,0.72221,0.72255,0.72211,0.72255,172200002.0
2005-02-25 20:35:00,0.72224,0.72224,0.7217,0.7217,62799999.0
2005-02-25 20:36:00,0.72195,0.72227,0.72195,0.72212,126399998.0
2005-02-25 20:37:00,0.7223,0.7223,0.72194,0.72203,164799999.0
2005-02-25 20:38:00,0.72202,0.72247,0.72197,0.72197,178100000.0
2005-02-25 20:39:00,0.72227,0.72257,0.72227,0.72257,66899999.0
2005-02-25 20:40:00,0.7224,0.72255,0.72198,0.72253,185599999.0
2005-02-25 20:41:00,0.72236,0.72241,0.72208,0.72241,185999997.0
2005-02-25 20:42:00,0.72199,0.72217,0.72193,0.7221,87000000.0
2005-02-25 20:43:00,0.72214,0.72214,0.72184,0.72191,118099999.0
2005-02-25 20:44:00,0.72163,0.72191,0.72163,0.72183,130699999.0
2005-02-25 20:45:00,0.72195,0.72217,0.72195,0.72212,91200000.0
2005-02-25 20:46:00,0.72206,0.72206,0.72181,0.72181,60500000.0
2005-02-25 20:47:00,0.72204,0.72211,0.72169,0.72169,118799999.0
2005-02-25 20:48:00,0.72185,0.72208,0.7215,0.7215,93200000.0
2005-02-25 20:49:00,0.7219,0.72215,0.72183,0.72215,121299998.0
2005-02-25 20:50:00,0.72218,0.72218,0.72196,0.7221,138100002.0
2005-02-25 20:51:00,0.7221,0.72213,0.72196,0.72196,57899999.0
2005-02-25 20:52:00,0.72165,0.72207,0.72165,0.72207,113500001.0
2005-02-25 20:53:00,0.72215,0.72215,0.72157,0.72157,363599998.0
2005-02-25 20:54:00,0.72162,0.72196,0.72162,0.72196,172899999.0
2005-02-25 20:55:00,0.72163,0.72212,0.72161,0.72212,68400000.0
2005-02-25 20:56:00,0.72172,0.72213,0.72152,0.72213,82700000.0
2005-02-25 20:57:00,0.72202,0.72205,0.72153,0.72205,59299999.0
2005-02-25 20:58:00,0.72227,0.72228,0.72188,0.7221,240100000.0
2005-02-25 20:59:00,0.72208,0.72211,0.72186,0.72211,180400001.0
2005-02-25 21:00:00,0.72214,0.72214,0.72187,0.72202,251200000.0
2005-02-25 21:01:00,0.72195,0.72212,0.72167,0.72212,110099997.0
2005-02-25 21:02:00,0.7221,0.7221,0.72178,0.7221,64400000.0
2005-02-25 21:03:00,0.72201,0.72201,0.72183,0.722,82999999.0
2005-02-25 21:04:00,0.72217,0.72242,0.72213,0.72217,99499997.0
2005-02-25 21:05:00,0.72219,0.72222,0.72189,0.72222,191399998.0
2005-02-25 21:06:00,0.72221,0.72255,0.72212,0.72255,116100000.0
2005-02-25 21:07:00,0.72237,0.72247,0.72222,0.72247,62000001.0
2005-02-25 21:08:00,0.72271,0.72336,0.7221,0.7221,119599998.0
2005-02-25 21:09:00,0.72252,0.72279,0.72231,0.72273,121700000.0
2005-02-25 21:10:00,0.72235,0.72248,0.72228,0.72242,71600000.0
2005-02-25 21:11:00,0.72246,0.72265,0.72226,0.72265,51600001.0
2005-02-25 21:12:00,0.72265,0.72272,0.72227,0.72272,184099998.0
2005-02-25 21:13:00,0.72234,0.72265,0.72234,0.7226,51200000.0
2005-02-25 21:14:00,0.72249,0.72254,0.72236,0.72236,88700000.0
2005-02-25 21:15:00,0.72255,0.72278,0.72245,0.72265,212499998.0
2005-02-25 21:16:00,0.72238,0.7224,0.72197,0.7224,117500000.0
2005-02-25 21:17:00,0.72252,0.72252,0.72225,0.72233,179400000.0
2005-02-25 21:18:00,0.72257,0.72268,0.7223,0.7223,156100000.0
2005-02-25 21:19:00,0.72231,0.72247,0.72231,0.72235,176200004.0
2005-02-25 21:20:00,0.72229,0.72279,0.72213,0.72213,253899999.0
2005-02-25 21:21:00,0.72237,0.72248,0.72214,0.72224,122799997.0
2005-02-25 21:22:00,0.72252,0.72253,0.72236,0.72244,74699999.0
2005-02-25 21:23:00,0.7225,0.72283,0.7225,0.72276,136099999.0
2005-02-25 21:24:00,0.72278,0.72285,0.72261,0.72285,117200000.0
2005-02-25 21:25:00,0.72288,0.72293,0.72259,0.72279,144400000.0
2005-02-25 21:26:00,0.72285,0.72285,0.72232,0.72255,139800000.0
2005-02-25 21:27:00,0.72236,0.72274,0.72227,0.72274,110499999.0
2005-02-25 21:28:00,0.72251,0.72276,0.72251,0.72276,60899999.0
2005-02-25 21:29:00,0.72287,0.72287,0.72251,0.72258,140800001.0
2005-02-25 21:30:00,0.72241,0.7229,0.72241,0.7229,171399999.0
2005-02-25 21:31:00,0.72263,0.72268,0.72225,0.72225,135600002.0
2005-02-25 21:32:00,0.72242,0.72251,0.72226,0.7224,96499999.0
2005-02-25 21:33:00,0.72235,0.72245,0.7222,0.7222,157299999.0
2005-02-25 21:34:00,0.72231,0.72239,0.72213,0.72224,99299998.0
2005-02-25 21:35:00,0.7224,0.72272,0.7224,0.72242,217900000.0
2005-02-25 21:36:00,0.7223,0.72236,0.72208,0.72226,272400002.0
2005-02-25 21:37:00,0.72225,0.72248,0.72218,0.72243,165400000.0
2005-02-25 21:38:00,0.72232,0.72248,0.72207,0.72207,66600000.0
2005-02-25 21:39:00,0.72212,0.72239,0.72212,0.72239,52300001.0
2005-02-25 21:40:00,0.72227,0.72259,0.7221,0.72259,157199999.0
2005-02-25 21:41:00,0.72228,0.72244,0.72211,0.72238,165300001.0
2005-02-25 21:42:00,0.72228,0.72244,0.72222,0.72239,81100000.0
2005-02-25 21:43:00,0.72222,0.72236,0.72204,0.72236,125500000.0
2005-02-25 21:44:00,0.7223,0.72233,0.72179,0.72179,61500001.0
2005-02-25 21:45:00,0.72238,0.7232,0.72237,0.72284,101099997.0
2005-02-25 21:46:00,0.72269,0.72274,0.72242,0.72257,67899999.0
2005-02-25 21:47:00,0.72259,0.72259,0.72238,0.72245,83299999.0
2005-02-25 21:48:00,0.72283,0.72283,0.72253,0.72254,46500000.0
2005-02-25 21:49:00,0.72247,0.72261,0.72218,0.72233,70300000.0
2005-02-25 21:50:00,0.72246,0.72246,0.72222,0.7223,71699999.0
2005-02-25 21:51:00,0.72218,0.72228,0.72203,0.72221,81700000.0
2005-02-25 21:52:00,0.72207,0.7222,0.72202,0.72208,91000001.0
2005-02-25 21:53:00,0.72204,0.72225,0.72204,0.72224,97400000.0
2005-02-25 21:54:00,0.72243,0.72255,0.7222,0.72227,85900000.0
2005-02-25 21:55:00,0.72221,0.72249,0.72212,0.72248,57100000.0
2005-02-25 21:56:00,0.72222,0.72237,0.72204,0.72213,117100000.0
2005-02-25 21:57:00,0.72207,0.72209,0.72115,0.72138,156500000.0
2005-02-25 21:58:00,0.72132,0.72146,0.72124,0.72146,114199999.0
2005-02-25 21:59:00,0.72167,0.72195,0.72167,0.7218,90200000.0
2005-02-25 22:00:00,0.72193,0.72244,0.7218,0.72244,66400000.0
2005-02-25 22:01:00,0.72223,0.72235,0.72205,0.72235,51600000.0
2005-02-25 22:02:00,0.72213,0.72236,0.72196,0.72222,124599999.0
2005-02-25 22:03:00,0.72201,0.72228,0.72194,0.72228,57399999.0
2005-02-25 22:04:00,0.72218,0.72231,0.72193,0.72215,121200000.0
2005-02-25 22:05:00,0.72223,0.72238,0.72208,0.7221,105600000.0
2005-02-25 22:06:00,0.72221,0.72256,0.72207,0.72243,105299999.0
2005-02-25 22:07:00,0.72236,0.72269,0.72232,0.72258,117900001.0
2005-02-25 22:08:00,0.72244,0.72252,0.72235,0.72242,67799999.0
2005-02-25 22:09:00,0.72256,0.72268,0.72239,0.72268,59800000.0
2005-02-25 22:10:00,0.72262,0.72273,0.72238,0.72265,159800002.0
2005-02-25 22:11:00,0.72231,0.72266,0.72231,0.72266,87300002.0
2005-02-25 22:12:00,0.72273,0.72273,0.72251,0.72266,91600000.0
2005-02-25 22:13:00,0.7223,0.72265,0.7223,0.72265,85300001.0
2005-02-25 22:14:00,0.72264,0.72264,0.72218,0.72218,123099998.0
2005-02-25 22:15:00,0.72216,0.72266,0.72216,0.72266,152999999.0
2005-02-25 22:16:00,0.72243,0.72252,0.72227,0.72227,117000000.0
2005-02-25 22:17:00,0.72245,0.72253,0.72229,0.72234,105400000.0
2005-02-25 22:18:00,0.72239,0.72247,0.72207,0.72207,99500000.0
2005-02-25 22:19:00,0.72252,0.72271,0.72232,0.7227,67600000.0
2005-02-25 22:20:00,0.72262,0.72273,0.72232,0.72232,77100000.0
2005-02-25 22:21:00,0.72267,0.72269,0.72248,0.72252,161000002.0
2005-02-25 22:22:00,0.72236,0.72262,0.72228,0.72262,64600000.0
2005-02-25 22:23:00,0.72273,0.72277,0.72255,0.72255,129800001.0
2005-02-25 22:24:00,0.72244,0.7226,0.7223,0.72256,155499998.0
2005-02-25 22:25:00,0.72245,0.72263,0.72237,0.72243,117099998.0
2005-02-25 22:26:00,0.72253,0.72259,0.72186,0.72186,93499999.0
2005-02-25 22:27:00,0.72195,0.72216,0.72185,0.72211,112000001.0
2005-02-25 22:28:00,0.72202,0.72243,0.72202,0.72243,63599999.0
2005-02-25 22:29:00,0.72236,0.72255,0.72235,0.72255,58900000.0
2005-02-25 22:30:00,0.72222,0.72255,0.72222,0.72253,146900000.0
2005-02-25 22:31:00,0.7225,0.72255,0.72203,0.72203,96399998.0
2005-02-25 22:32:00,0.72227,0.72251,0.72227,0.72234,57500001.0
2005-02-25 22:33:00,0.72253,0.72253,0.72235,0.72237,110999999.0
2005-02-25 22:34:00,0.72237,0.72243,0.7221,0.72235,89200000.0
2005-02-25 22:35:00,0.72256,0.72256,0.72192,0.72192,124500000.0
2005-02-25 22:36:00,0.72203,0.72236,0.72203,0.72234,119900001.0
2005-02-25 22:37:00,0.72245,0.72263,0.72229,0.72257,115999997.0
2005-02-25 22:38:00,0.72199,0.72222,0.72187,0.72203,94000000.0
2005-02-25 22:39:00,0.72192,0.72226,0.72192,0.72218,159599999.0
2005-02-25 22:40:00,0.72205,0.72239,0.72203,0.72203,98299999.0
2005-02-25 22:41:00,0.72241,0.72241,0.72202,0.72202,18200000.0
2005-02-25 22:42:00,0.72248,0.72248,0.72229,0.72232,115200000.0
2005-02-25 22:43:00,0.72239,0.72251,0.72225,0.72247,149500001.0
2005-02-25 22:44:00,0.72249,0.72249,0.72223,0.72223,159300000.0
2005-02-25 22:45:00,0.72218,0.72255,0.72218,0.72255,148000000.0
2005-02-25 22:46:00,0.72257,0.72257,0.72222,0.72243,233399998.0
2005-02-25 22:47:00,0.72228,0.72238,0.72196,0.72236,125300003.0
2005-02-25 22:48:00,0.72238,0.72247,0.72226,0.72247,105700000.0
2005-02-25 22:49:00,0.7225,0.7225,0.72227,0.72233,53999999.0
2005-02-25 22:50:00,0.72226,0.72226,0.72161,0.72215,190000001.0
2005-02-25 22:51:00,0.72225,0.72225,0.72197,0.72197,167200000.0
2005-02-25 22:52:00,0.7224,0.7224,0.72207,0.72207,99099998.0
2005-02-25 22:53:00,0.72213,0.72249,0.72213,0.72249,95699999.0
2005-02-25 22:54:00,0.7224,0.72248,0.72218,0.72218,90000000.0
2005-02-25 22:55:00,0.72218,0.7225,0.72218,0.72224,94399999.0
2005-02-25 22:56:00,0.72241,0.72241,0.72211,0.72218,126999999.0
2005-02-25 22:57:00,0.72222,0.72246,0.72222,0.72245,144300000.0
2005-02-25 22:58:00,0.72235,0.72265,0.72223,0.72263,101899998.0
2005-02-25 22:59:00,0.7222,0.72263,0.7222,0.7223,187700000.0
2005-02-25 23:00:00,0.72226,0.72259,0.72193,0.72259,112900001.0
2005-02-25 23:01:00,0.7226,0.72272,0.72238,0.72241,118700001.0
2005-02-25 23:02:00,0.72237,0.72259,0.72229,0.72229,108300000.0
2005-02-25 23:03:00,0.72227,0.72238,0.722,0.72238,58699999.0
2005-02-25 23:04:00,0.72239,0.72239,0.72213,0.72215,68400000.0
2005-02-25 23:05:00,0.72205,0.72209,0.72191,0.72191,67800000.0
2005-02-25 23:06:00,0.72193,0.72211,0.72193,0.72211,86000002.0
2005-02-25 23:07:00,0.72226,0.72266,0.72226,0.72257,73400001.0
2005-02-25 23:08:00,0.72244,0.72246,0.72226,0.7223,92300000.0
2005-02-25 23:09:00,0.72238,0.7226,0.7223,0.7226,49200001.0
2005-02-25 23:10:00,0.72256,0.72261,0.7224,0.72261,68500000.0
2005-02-25 23:11:00,0.7226,0.7226,0.72238,0.72259,101900000.0
2005-02-25 23:12:00,0.72252,0.7227,0.72238,0.7227,78900000.0
2005-02-25 23:13:00,0.72241,0.72272,0.72228,0.72272,107599999.0
2005-02-25 23:15:00,0.7228,0.7228,0.72275,0.72275,91199999.0
2005-02-25 23:16:00,0.72264,0.72264,0.72232,0.72232,31100000.0
2005-02-25 23:17:00,0.72222,0.72239,0.72192,0.72192,84600002.0
2005-02-25 23:18:00,0.72207,0.7225,0.72207,0.72248,94999999.0
2005-02-25 23:19:00,0.72255,0.72255,0.72216,0.72216,58000000.0
2005-02-25 23:20:00,0.72232,0.72269,0.72232,0.72268,80800001.0
2005-02-25 23:21:00,0.72265,0.7227,0.72265,0.7227,82099998.0
2005-02-25 23:22:00,0.72265,0.72275,0.72265,0.72275,81100000.0
2005-02-25 23:23:00,0.7227,0.72275,0.72265,0.72265,43900000.0
2005-02-25 23:24:00,0.72256,0.72256,0.7224,0.72251,46300000.0
2005-02-25 23:25:00,0.72236,0.72258,0.72217,0.72258,77599999.0
2005-02-25 23:26:00,0.7227,0.72275,0.72267,0.72275,151400003.0
2005-02-25 23:27:00,0.72273,0.72286,0.72268,0.72272,86000000.0
2005-02-25 23:28:00,0.72272,0.72277,0.72269,0.72277,55500000.0
2005-02-25 23:29:00,0.72277,0.72277,0.72241,0.72241,73700000.0
2005-02-25 23:30:00,0.72224,0.72266,0.72224,0.72266,58400000.0
2005-02-25 23:31:00,0.72257,0.72257,0.7218,0.7218,82200000.0
2005-02-25 23:32:00,0.72199,0.72209,0.72193,0.72197,111600001.0
2005-02-25 23:33:00,0.72182,0.72222,0.72182,0.72222,108100000.0
2005-02-25 23:34:00,0.72223,0.72223,0.72185,0.72185,79399998.0
2005-02-25 23:35:00,0.72195,0.72213,0.72195,0.72213,52500000.0
2005-02-25 23:36:00,0.72207,0.72213,0.72189,0.722,121799999.0
2005-02-25 23:37:00,0.72193,0.7223,0.7219,0.7223,62500001.0
2005-02-25 23:38:00,0.72245,0.7225,0.72235,0.72245,117699999.0
2005-02-25 23:39:00,0.72208,0.72208,0.72172,0.72172,113699999.0
2005-02-25 23:40:00,0.72173,0.72192,0.72171,0.7219,71600000.0
2005-02-25 23:41:00,0.72215,0.72215,0.72193,0.72198,60500000.0
2005-02-25 23:42:00,0.72192,0.72215,0.7219,0.72206,87699999.0
2005-02-25 23:43:00,0.722,0.72217,0.7219,0.7219,152900000.0
2005-02-25 23:44:00,0.72179,0.7221,0.72164,0.7221,49400000.0
2005-02-25 23:45:00,0.7223,0.7224,0.72201,0.72222,126899999.0
2005-02-25 23:46:00,0.72205,0.7222,0.72168,0.72177,117499998.0
2005-02-25 23:47:00,0.72171,0.72193,0.72161,0.72193,52400000.0
2005-02-25 23:48:00,0.72203,0.72222,0.72182,0.72189,128599999.0
2005-02-25 23:49:00,0.7224,0.7224,0.7218,0.7218,78800000.0
2005-02-25 23:50:00,0.72179,0.72213,0.72179,0.72213,126900000.0
2005-02-25 23:52:00,0.72255,0.7227,0.72255,0.72262,112499999.0
2005-02-25 23:53:00,0.72257,0.72258,0.72223,0.72223,76899999.0
2005-02-25 23:54:00,0.72212,0.72221,0.72197,0.72207,69600000.0
2005-02-25 23:55:00,0.7222,0.72246,0.72204,0.72204,121600002.0
2005-02-25 23:56:00,0.72195,0.72195,0.72162,0.72187,152400002.0
2005-02-25 23:57:00,0.72183,0.72183,0.72154,0.72154,90199999.0
2005-02-25 23:58:00,0.72214,0.72217,0.72177,0.72177,35100000.0
2005-02-25 23:59:00,0.72163,0.72197,0.72163,0.72172,71500000.0
2005-02-28 00:01:00,0.7215,0.7218,0.7215,0.7216,50900000.0
2005-02-28 00:02:00,0.7216,0.7218,0.7216,0.7217,50900000.0
2005-02-28 00:03:00,0.7217,0.7218,0.7216,0.7217,50900000.0
2005-02-28 00:04:00,0.7218,0.7218,0.7216,0.7217,50900000.0
2005-02-28 00:05:00,0.7216,0.7218,0.7216,0.7217,50900000.0
2005-02-28 00:06:00,0.7218,0.7218,0.7214,0.7214,50900000.0
2005-02-28 00:07:00,0.7217,0.7217,0.7216,0.7216,50900000.0
2005-02-28 00:08:00,0.7215,0.7216,0.7215,0.7216,50900000.0
2005-02-28 00:09:00,0.7215,0.7216,0.7215,0.7216,50900000.0
2005-02-28 00:10:00,0.7215,0.7218,0.7215,0.7218,50900000.0
2005-02-28 00:11:00,0.7217,0.7217,0.7216,0.7216,50900000.0
2005-02-28 00:12:00,0.7218,0.7218,0.7218,0.7218,50900000.0
2005-02-28 00:13:00,0.7215,0.7217,0.7215,0.7217,50900000.0
2005-02-28 00:14:00,0.7217,0.7218,0.7216,0.7217,50900000.0
2005-02-28 00:15:00,0.7218,0.7218,0.7216,0.7216,50900000.0
2005-02-28 00:16:00,0.7217,0.7218,0.7215,0.7215,50900000.0
2005-02-28 00:17:00,0.7216,0.7216,0.7215,0.7215,50900000.0
2005-02-28 00:18:00,0.7216,0.7216,0.7215,0.7215,50900000.0
2005-02-28 00:19:00,0.7215,0.7217,0.7215,0.7217,50900000.0
2005-02-28 00:21:00,0.7216,0.7216,0.7215,0.7215,50900000.0
2005-02-28 00:22:00,0.7214,0.7216,0.7214,0.7216,50900000.0
2005-02-28 00:23:00,0.7215,0.7216,0.7215,0.7215,50900000.0
2005-02-28 00:24:00,0.7216,0.7216,0.7216,0.7216,50900000.0
2005-02-28 00:25:00,0.7215,0.7217,0.7214,0.7217,50900000.0
2005-02-28 00:26:00,0.7216,0.7216,0.7216,0.7216,50900000.0
2005-02-28 00:27:00,0.7215,0.7217,0.7213,0.7213,50900000.0
2005-02-28 00:28:00,0.7213,0.7215,0.7212,0.7212,50900000.0
2005-02-28 00:29:00,0.7212,0.7214,0.7211,0.7214,50900000.0
2005-02-28 00:30:00,0.7213,0.7215,0.7213,0.7214,50900000.0
2005-02-28 00:31:00,0.7214,0.7215,0.7212,0.7214,50900000.0
2005-02-28 00:32:00,0.7214,0.7215,0.7214,0.7215,50900000.0
2005-02-28 00:33:00,0.7215,0.7216,0.7214,0.7215,50900000.0
2005-02-28 00:34:00,0.7216,0.7216,0.7214,0.7215,50900000.0
2005-02-28 00:35:00,0.7216,0.7216,0.7215,0.7215,50900000.0
2005-02-28 00:36:00,0.7216,0.7216,0.7214,0.7215,50900000.0
2005-02-28 00:37:00,0.7216,0.7218,0.7215,0.7216,50900000.0
2005-02-28 00:38:00,0.7217,0.7217,0.7215,0.7215,50900000.0
2005-02-28 00:39:00,0.7217,0.7217,0.7214,0.7215,50900000.0
2005-02-28 00:40:00,0.7216,0.7218,0.7214,0.7217,50900000.0
2005-02-28 00:41:00,0.7217,0.7222,0.7214,0.7215,50900000.0
2005-02-28 00:42:00,0.7216,0.722,0.7216,0.7219,50900000.0
2005-02-28 00:43:00,0.7219,0.722,0.7218,0.7218,50900000.0
2005-02-28 00:44:00,0.7217,0.7221,0.7217,0.7219,50900000.0
2005-02-28 00:45:00,0.7221,0.7221,0.7218,0.7219,50900000.0
2005-02-28 00:46:00,0.7218,0.7221,0.7217,0.7219,50900000.0
2005-02-28 00:47:00,0.722,0.722,0.7218,0.7218,50900000.0
2005-02-28 00:48:00,0.7219,0.722,0.7214,0.7219,50900000.0
2005-02-28 00:49:00,0.7218,0.722,0.7218,0.7219,50900000.0
2005-02-28 00:50:00,0.7218,0.722,0.7218,0.722,50900000.0
2005-02-28 00:51:00,0.7219,0.7219,0.7219,0.7219,50900000.0
2005-02-28 00:52:00,0.7218,0.7229,0.7218,0.7229,50900000.0
2005-02-28 00:53:00,0.7222,0.7222,0.722,0.7221,50900000.0
2005-02-28 00:54:00,0.7222,0.7224,0.7221,0.7224,50900000.0
2005-02-28 00:55:00,0.7223,0.7225,0.7222,0.7222,50900000.0
2005-02-28 00:56:00,0.7223,0.7225,0.7222,0.7224,50900000.0
2005-02-28 00:57:00,0.7225,0.7227,0.7224,0.7226,50900000.0
2005-02-28 00:58:00,0.7225,0.7229,0.7224,0.7227,50900000.0
2005-02-28 00:59:00,0.7226,0.7233,0.7226,0.723,50900000.0
2005-02-28 01:00:00,0.723,0.7231,0.7229,0.723,50900000.0
2005-02-28 01:01:00,0.723,0.7232,0.7229,0.7229,50900000.0
2005-02-28 01:02:00,0.7231,0.7234,0.7231,0.7233,50900000.0
2005-02-28 01:03:00,0.7232,0.7234,0.7231,0.7233,50900000.0
2005-02-28 01:04:00,0.7232,0.7237,0.7232,0.7235,50900000.0
2005-02-28 01:05:00,0.7234,0.7236,0.7229,0.723,50900000.0
2005-02-28 01:06:00,0.7233,0.7234,0.7229,0.7229,50900000.0
2005-02-28 01:07:00,0.7229,0.7232,0.7229,0.723,50900000.0
2005-02-28 01:08:00,0.7229,0.7232,0.7228,0.723,50900000.0
2005-02-28 01:09:00,0.7232,0.7235,0.723,0.723,50900000.0
2005-02-28 01:10:00,0.7231,0.7232,0.7229,0.7229,50900000.0
2005-02-28 01:11:00,0.723,0.7233,0.7229,0.7232,50900000.0
2005-02-28 01:12:00,0.7229,0.7238,0.7229,0.7233,50900000.0
2005-02-28 01:13:00,0.7233,0.7233,0.7231,0.7232,50900000.0
2005-02-28 01:14:00,0.7231,0.7232,0.723,0.7231,50900000.0
2005-02-28 01:15:00,0.7232,0.7232,0.723,0.723,50900000.0
2005-02-28 01:16:00,0.723,0.7232,0.7229,0.7231,50900000.0
2005-02-28 01:17:00,0.7232,0.7232,0.723,0.723,50900000.0
2005-02-28 01:18:00,0.7231,0.7232,0.7229,0.723,50900000.0
2005-02-28 01:19:00,0.7232,0.7233,0.723,0.7232,50900000.0
2005-02-28 01:20:00,0.7231,0.7232,0.723,0.7231,50900000.0
2005-02-28 01:21:00,0.7231,0.7232,0.7228,0.7229,50900000.0
2005-02-28 01:22:00,0.7229,0.7233,0.7228,0.7229,50900000.0
2005-02-28 01:23:00,0.7228,0.7229,0.7228,0.7229,50900000.0
2005-02-28 01:24:00,0.7228,0.7232,0.7228,0.7231,50900000.0
2005-02-28 01:25:00,0.7229,0.7232,0.7223,0.7231,50900000.0
2005-02-28 01:26:00,0.7232,0.7233,0.7228,0.7231,50900000.0
2005-02-28 01:27:00,0.7232,0.7235,0.7229,0.7234,50900000.0
2005-02-28 01:28:00,0.7235,0.7237,0.7232,0.7232,50900000.0
2005-02-28 01:29:00,0.7232,0.7235,0.7232,0.7232,50900000.0
2005-02-28 01:30:00,0.7234,0.7238,0.7232,0.7238,50900000.0
2005-02-28 01:31:00,0.7236,0.7237,0.7227,0.7231,50900000.0
2005-02-28 01:32:00,0.7235,0.7236,0.7221,0.7233,50900000.0
2005-02-28 01:33:00,0.7233,0.7237,0.723,0.7236,50900000.0
2005-02-28 01:34:00,0.7236,0.7236,0.7232,0.7234,50900000.0
2005-02-28 01:35:00,0.7235,0.7235,0.723,0.7232,50900000.0
2005-02-28 01:36:00,0.7235,0.7235,0.7229,0.7232,50900000.0
2005-02-28 01:37:00,0.7233,0.7236,0.7228,0.7228,50900000.0
2005-02-28 01:38:00,0.7229,0.723,0.7228,0.7229,50900000.0
2005-02-28 01:39:00,0.7229,0.7233,0.7229,0.7232,50900000.0
2005-02-28 01:40:00,0.723,0.7233,0.723,0.7231,50900000.0
2005-02-28 01:41:00,0.7231,0.7232,0.7229,0.723,50900000.0
2005-02-28 01:42:00,0.7232,0.7232,0.723,0.7231,50900000.0
2005-02-28 01:43:00,0.7231,0.7233,0.7229,0.723,50900000.0
2005-02-28 01:44:00,0.723,0.723,0.7229,0.7229,50900000.0
2005-02-28 01:45:00,0.723,0.7232,0.7228,0.7228,50900000.0
2005-02-28 01:46:00,0.7232,0.7233,0.7229,0.7232,50900000.0
2005-02-28 01:47:00,0.7231,0.7232,0.7231,0.7232,50900000.0
2005-02-28 01:48:00,0.7233,0.7234,0.7231,0.7234,50900000.0
2005-02-28 01:49:00,0.7231,0.7236,0.7231,0.7232,50900000.0
2005-02-28 01:50:00,0.7236,0.7238,0.7234,0.7236,50900000.0
2005-02-28 01:51:00,0.7236,0.7236,0.7232,0.7234,50900000.0
2005-02-28 01:52:00,0.7236,0.7236,0.7233,0.7233,50900000.0
2005-02-28 01:53:00,0.7233,0.7236,0.7232,0.7234,50900000.0
2005-02-28 01:54:00,0.7233,0.7237,0.7232,0.7233,50900000.0
2005-02-28 01:55:00,0.7234,0.7234,0.7227,0.7227,50900000.0
2005-02-28 01:56:00,0.7228,0.7232,0.7225,0.7232,50900000.0
2005-02-28 01:57:00,0.7228,0.7232,0.7228,0.7231,50900000.0
2005-02-28 01:58:00,0.7231,0.7231,0.7229,0.7229,50900000.0
2005-02-28 01:59:00,0.7231,0.7233,0.7229,0.7232,50900000.0
2005-02-28 02:00:00,0.72242,0.72256,0.7223,0.7223,50900000.0
2005-02-28 02:01:00,0.7226,0.72289,0.7226,0.7228,66700000.0
2005-02-28 02:02:00,0.72282,0.72292,0.72272,0.72292,145300000.0
2005-02-28 02:03:00,0.72276,0.72301,0.72272,0.72274,67100000.0
2005-02-28 02:04:00,0.72277,0.7229,0.72235,0.72264,141600000.0
2005-02-28 02:05:00,0.72269,0.72285,0.72233,0.72233,61100000.0
2005-02-28 02:06:00,0.72243,0.72253,0.7224,0.72243,73399999.0
2005-02-28 02:07:00,0.72231,0.72262,0.72231,0.72262,85799999.0
2005-02-28 02:08:00,0.7226,0.72292,0.72253,0.72253,69900000.0
2005-02-28 02:09:00,0.72233,0.72262,0.72231,0.72248,63600000.0
2005-02-28 02:10:00,0.72248,0.72272,0.72248,0.72272,103900000.0
2005-02-28 02:11:00,0.7228,0.72298,0.72266,0.72266,61300000.0
2005-02-28 02:12:00,0.72274,0.72282,0.72239,0.72257,93900000.0
2005-02-28 02:13:00,0.72243,0.72274,0.72243,0.72265,30300000.0
2005-02-28 02:14:00,0.72266,0.72275,0.72239,0.72239,75500000.0
2005-02-28 02:15:00,0.72239,0.72278,0.72239,0.72266,49400000.0
2005-02-28 02:16:00,0.72262,0.72277,0.72261,0.72261,125200002.0
2005-02-28 02:17:00,0.72258,0.72266,0.72241,0.72247,113199998.0
2005-02-28 02:18:00,0.72222,0.72268,0.72222,0.72268,69699999.0
2005-02-28 02:19:00,0.72267,0.72267,0.72246,0.72248,110799998.0
2005-02-28 02:20:00,0.72256,0.7226,0.72231,0.72243,111100000.0
2005-02-28 02:21:00,0.72236,0.72267,0.72232,0.72259,105800000.0
2005-02-28 02:22:00,0.72244,0.72249,0.72227,0.72249,130800000.0
2005-02-28 02:23:00,0.72244,0.72267,0.7224,0.72244,95300000.0
2005-02-28 02:24:00,0.72257,0.72258,0.72213,0.72233,66700000.0
2005-02-28 02:25:00,0.72273,0.72273,0.72244,0.72265,102799997.0
2005-02-28 02:26:00,0.72275,0.72284,0.72264,0.72281,39500000.0
2005-02-28 02:27:00,0.72294,0.72313,0.72283,0.72283,65400000.0
2005-02-28 02:28:00,0.72281,0.72298,0.72265,0.72287,127700000.0
2005-02-28 02:29:00,0.72288,0.72318,0.7227,0.72318,73000001.0
2005-02-28 02:30:00,0.72312,0.72312,0.72232,0.72242,50900000.0
2005-02-28 02:31:00,0.72255,0.72297,0.7221,0.72297,85200001.0
2005-02-28 02:32:00,0.72275,0.72313,0.72275,0.72308,38000000.0
2005-02-28 02:33:00,0.72301,0.72301,0.72266,0.72273,53500000.0
2005-02-28 02:34:00,0.7229,0.72295,0.72263,0.72284,60500000.0
2005-02-28 02:35:00,0.72298,0.72303,0.72255,0.72267,88700000.0
2005-02-28 02:36:00,0.72259,0.7228,0.72243,0.72258,85099999.0
2005-02-28 02:37:00,0.72255,0.72255,0.72238,0.72244,54300000.0
2005-02-28 02:38:00,0.7224,0.72272,0.7224,0.72256,53200001.0
2005-02-28 02:39:00,0.72255,0.72285,0.72255,0.72274,91000000.0
2005-02-28 02:40:00,0.72264,0.72279,0.72243,0.72243,124900000.0
2005-02-28 02:41:00,0.72253,0.72275,0.72246,0.72268,129800001.0
2005-02-28 02:42:00,0.72267,0.72274,0.72258,0.72263,120499998.0
2005-02-28 02:43:00,0.72246,0.72254,0.72242,0.72253,130900002.0
2005-02-28 02:44:00,0.72265,0.7227,0.72249,0.72251,90799999.0
2005-02-28 02:45:00,0.7226,0.72284,0.7226,0.72274,50499999.0
2005-02-28 02:46:00,0.7226,0.72282,0.7226,0.72264,60000000.0
2005-02-28 02:47:00,0.72269,0.723,0.72256,0.72292,117500000.0
2005-02-28 02:48:00,0.72294,0.72304,0.72265,0.72278,112000001.0
2005-02-28 02:49:00,0.72309,0.72325,0.72295,0.72325,57400000.0
2005-02-28 02:50:00,0.72313,0.72313,0.72283,0.72292,54700000.0
2005-02-28 02:51:00,0.72289,0.72297,0.72258,0.72258,102200001.0
2005-02-28 02:52:00,0.72289,0.72299,0.7227,0.7227,170500000.0
2005-02-28 02:53:00,0.72287,0.72322,0.72274,0.72274,99500000.0
2005-02-28 02:54:00,0.72253,0.72273,0.72239,0.72262,135500000.0
2005-02-28 02:55:00,0.72213,0.72257,0.72207,0.72243,201599999.0
2005-02-28 02:56:00,0.72253,0.72257,0.7224,0.72252,49000000.0
2005-02-28 02:57:00,0.72238,0.72247,0.7223,0.7223,74499999.0
2005-02-28 02:58:00,0.72227,0.72275,0.72227,0.72272,103900000.0
2005-02-28 02:59:00,0.7226,0.72281,0.72244,0.7226,125000000.0
2005-02-28 03:00:00,0.72236,0.72257,0.72236,0.72241,47900000.0
2005-02-28 03:01:00,0.72236,0.72269,0.72236,0.72248,68699999.0
2005-02-28 03:02:00,0.72225,0.72251,0.72225,0.72238,91200000.0
2005-02-28 03:03:00,0.72242,0.72248,0.72222,0.72222,122000003.0
2005-02-28 03:04:00,0.72239,0.72253,0.72237,0.72246,103499999.0
2005-02-28 03:05:00,0.72239,0.72255,0.7222,0.72255,152300001.0
2005-02-28 03:06:00,0.72247,0.72264,0.72235,0.72235,107599999.0
2005-02-28 03:07:00,0.72223,0.72255,0.72212,0.72233,99300000.0
2005-02-28 03:08:00,0.72223,0.7226,0.72223,0.7223,132299999.0
2005-02-28 03:09:00,0.72245,0.7226,0.72236,0.7226,60400000.0
2005-02-28 03:10:00,0.72254,0.72267,0.7224,0.72245,80599999.0
2005-02-28 03:11:00,0.72259,0.72259,0.72236,0.72247,59099999.0
2005-02-28 03:12:00,0.72256,0.72257,0.72234,0.72257,79600001.0
2005-02-28 03:13:00,0.72259,0.72278,0.72232,0.72232,153000000.0
2005-02-28 03:14:00,0.72244,0.72264,0.72244,0.72264,55800000.0
2005-02-28 03:15:00,0.72272,0.7228,0.72248,0.72255,77700001.0
2005-02-28 03:16:00,0.72255,0.72278,0.72239,0.72278,114000000.0
2005-02-28 03:17:00,0.72258,0.72258,0.72217,0.72217,62800000.0
2005-02-28 03:18:00,0.72248,0.72276,0.72238,0.72245,60500000.0
2005-02-28 03:19:00,0.72214,0.72258,0.72214,0.72245,86400000.0
2005-02-28 03:20:00,0.72256,0.72256,0.72228,0.72246,111800000.0
2005-02-28 03:21:00,0.72241,0.72273,0.72241,0.72255,103599998.0
2005-02-28 03:22:00,0.72233,0.72251,0.72233,0.72251,96400001.0
2005-02-28 03:23:00,0.72243,0.72255,0.72243,0.72255,107300002.0
2005-02-28 03:24:00,0.72254,0.72259,0.72247,0.72259,46200000.0
2005-02-28 03:25:00,0.72261,0.72261,0.72241,0.72254,67900000.0
2005-02-28 03:26:00,0.7226,0.7226,0.72235,0.72235,94899998.0
2005-02-28 03:27:00,0.72246,0.72255,0.72225,0.72251,91700000.0
2005-02-28 03:28:00,0.72243,0.72264,0.7223,0.72255,100300000.0
2005-02-28 03:29:00,0.72283,0.72283,0.72248,0.72248,95299998.0
2005-02-28 03:30:00,0.72267,0.72269,0.72233,0.72233,36800000.0
2005-02-28 03:31:00,0.72266,0.72269,0.72253,0.72269,64600000.0
2005-02-28 03:32:00,0.72266,0.72268,0.72244,0.72268,62000000.0
2005-02-28 03:33:00,0.72275,0.72283,0.7226,0.7226,105700001.0
2005-02-28 03:34:00,0.7227,0.72282,0.72267,0.72267,57900000.0
2005-02-28 03:35:00,0.72274,0.72286,0.72268,0.72269,82700000.0
2005-02-28 03:36:00,0.72268,0.72279,0.72268,0.72277,94500001.0
2005-02-28 03:37:00,0.72297,0.72297,0.72257,0.72258,106200001.0
2005-02-28 03:38:00,0.72259,0.72284,0.72257,0.72271,72099999.0
2005-02-28 03:39:00,0.72263,0.72293,0.72263,0.72293,45200000.0
2005-02-28 03:40:00,0.7227,0.72299,0.7227,0.72281,57600000.0
2005-02-28 03:41:00,0.72277,0.72306,0.72271,0.72299,73700000.0
2005-02-28 03:42:00,0.72297,0.72317,0.72294,0.72295,121400000.0
2005-02-28 03:43:00,0.72288,0.72332,0.72288,0.7233,63500001.0
2005-02-28 03:44:00,0.72318,0.72334,0.72307,0.72315,61999999.0
2005-02-28 03:45:00,0.72333,0.72333,0.72303,0.72303,85700001.0
2005-02-28 03:46:00,0.72305,0.72335,0.72305,0.72323,96599998.0
2005-02-28 03:47:00,0.72319,0.72326,0.72295,0.72322,109699998.0
2005-02-28 03:48:00,0.72312,0.72332,0.72312,0.72332,123400000.0
2005-02-28 03:49:00,0.72342,0.7235,0.72329,0.72344,110500000.0
2005-02-28 03:50:00,0.72357,0.72357,0.72323,0.72335,131499997.0
2005-02-28 03:51:00,0.72338,0.72368,0.72338,0.7236,53300000.0
2005-02-28 03:52:00,0.72333,0.72358,0.72331,0.72351,114600000.0
2005-02-28 03:53:00,0.72343,0.72351,0.72328,0.72351,85499999.0
2005-02-28 03:54:00,0.72335,0.72357,0.72335,0.72345,72500000.0
2005-02-28 03:55:00,0.7233,0.72353,0.7233,0.72337,83600001.0
2005-02-28 03:56:00,0.72344,0.72344,0.7232,0.72323,98099998.0
2005-02-28 03:57:00,0.7233,0.72377,0.72318,0.72355,128200001.0
2005-02-28 03:58:00,0.72374,0.7238,0.72355,0.72377,100300001.0
2005-02-28 03:59:00,0.72398,0.72424,0.72375,0.72415,116299997.0
2005-02-28 04:00:00,0.72395,0.72435,0.72395,0.72435,71400001.0
2005-02-28 04:01:00,0.72434,0.72438,0.72395,0.72405,88600000.0
2005-02-28 04:02:00,0.72439,0.72445,0.72414,0.72445,120900001.0
2005-02-28 04:03:00,0.72443,0.72457,0.72432,0.72452,103599999.0
2005-02-28 04:04:00,0.72459,0.72472,0.72412,0.72412,77700000.0
2005-02-28 04:05:00,0.72435,0.72435,0.7241,0.72428,119200000.0
2005-02-28 04:06:00,0.72429,0.72452,0.72408,0.72408,64700001.0
2005-02-28 04:07:00,0.72406,0.72445,0.72406,0.72445,85099999.0
2005-02-28 04:08:00,0.72449,0.72451,0.7241,0.72412,77100000.0
2005-02-28 04:09:00,0.7245,0.72451,0.72423,0.72438,183000000.0
2005-02-28 04:10:00,0.72421,0.72451,0.72406,0.72436,106400000.0
2005-02-28 04:11:00,0.72426,0.72434,0.72409,0.72434,47800000.0
2005-02-28 04:12:00,0.72439,0.72439,0.72414,0.72427,100299998.0
2005-02-28 04:13:00,0.7243,0.7243,0.72418,0.72429,69399998.0
2005-02-28 04:14:00,0.72434,0.72435,0.72397,0.72397,76200000.0
2005-02-28 04:15:00,0.72395,0.72424,0.72384,0.72384,112400001.0
2005-02-28 04:16:00,0.72371,0.72408,0.72368,0.72408,58900000.0
2005-02-28 04:17:00,0.72403,0.72403,0.72367,0.72374,106700000.0
2005-02-28 04:18:00,0.72391,0.72406,0.72379,0.72399,83000000.0
2005-02-28 04:19:00,0.72394,0.72417,0.72382,0.72417,94499998.0
2005-02-28 04:20:00,0.72388,0.72423,0.72388,0.72423,121300001.0
2005-02-28 04:21:00,0.72418,0.72433,0.7241,0.72414,162499998.0
2005-02-28 04:22:00,0.72418,0.7243,0.72418,0.72423,146200001.0
2005-02-28 04:23:00,0.72389,0.72408,0.72389,0.72408,128799999.0
2005-02-28 04:24:00,0.72403,0.72426,0.72396,0.72419,92099999.0
2005-02-28 04:25:00,0.72431,0.72434,0.72431,0.72434,40700000.0
2005-02-28 04:26:00,0.72398,0.72411,0.72392,0.72396,169699999.0
2005-02-28 04:27:00,0.72378,0.72417,0.72378,0.72417,104200001.0
2005-02-28 04:28:00,0.72432,0.72432,0.72403,0.72421,116900001.0
2005-02-28 04:29:00,0.72413,0.7243,0.72409,0.7243,47499999.0
2005-02-28 04:30:00,0.724,0.72437,0.724,0.7243,94599998.0
2005-02-28 04:31:00,0.72387,0.72431,0.72387,0.72424,91200000.0
2005-02-28 04:32:00,0.72409,0.72429,0.72397,0.72397,69200000.0
2005-02-28 04:33:00,0.72421,0.72436,0.72406,0.72406,97199999.0
2005-02-28 04:34:00,0.72411,0.72431,0.72408,0.72422,108300001.0
2005-02-28 04:35:00,0.72398,0.7243,0.72398,0.7243,64699999.0
2005-02-28 04:36:00,0.72428,0.72439,0.72421,0.72439,76599999.0
2005-02-28 04:37:00,0.72446,0.72446,0.72406,0.72406,54100000.0
2005-02-28 04:38:00,0.72428,0.72428,0.72403,0.72412,80000002.0
2005-02-28 04:39:00,0.72413,0.72453,0.72413,0.72446,77999999.0
2005-02-28 04:40:00,0.72429,0.72444,0.72421,0.72421,106500000.0
2005-02-28 04:41:00,0.72428,0.72451,0.72428,0.72451,58800000.0
2005-02-28 04:42:00,0.72439,0.72443,0.7243,0.72436,127200001.0
2005-02-28 04:43:00,0.72447,0.72447,0.72428,0.72446,111899999.0
2005-02-28 04:44:00,0.7243,0.72436,0.72419,0.7243,75099999.0
2005-02-28 04:45:00,0.72413,0.72433,0.72413,0.72433,92799998.0
2005-02-28 04:46:00,0.72439,0.72447,0.72435,0.72435,121299998.0
2005-02-28 04:47:00,0.72438,0.72446,0.72435,0.72439,150500001.0
2005-02-28 04:48:00,0.72436,0.72441,0.72411,0.72413,79800000.0
2005-02-28 04:49:00,0.72429,0.72445,0.72429,0.72437,88200000.0
2005-02-28 04:50:00,0.72439,0.72439,0.72413,0.72429,101900000.0
2005-02-28 04:51:00,0.72417,0.72433,0.72403,0.72403,41300000.0
2005-02-28 04:52:00,0.72412,0.72433,0.72409,0.7241,124399997.0
2005-02-28 04:53:00,0.72405,0.72445,0.72405,0.72445,118799997.0
2005-02-28 04:54:00,0.72448,0.72458,0.72446,0.72446,69900001.0
2005-02-28 04:55:00,0.72442,0.72458,0.72442,0.72458,58900000.0
2005-02-28 04:56:00,0.72437,0.7245,0.72432,0.72442,72900000.0
2005-02-28 04:57:00,0.72428,0.72428,0.7237,0.72397,70799999.0
2005-02-28 04:58:00,0.72401,0.72418,0.72401,0.72413,78400000.0
2005-02-28 04:59:00,0.72433,0.72433,0.72414,0.72425,95700000.0
2005-02-28 05:00:00,0.72428,0.72432,0.7242,0.72423,55000000.0
2005-02-28 05:01:00,0.72408,0.72419,0.72399,0.72419,89700000.0
2005-02-28 05:02:00,0.72429,0.72429,0.7242,0.7242,126599997.0
2005-02-28 05:03:00,0.72426,0.72427,0.72414,0.72425,72899999.0
2005-02-28 05:04:00,0.72439,0.72439,0.72401,0.72407,138300000.0
2005-02-28 05:05:00,0.72433,0.72444,0.7242,0.72428,107700000.0
2005-02-28 05:06:00,0.72427,0.72448,0.72427,0.72428,75900001.0
2005-02-28 05:07:00,0.72412,0.72434,0.7241,0.72434,96600000.0
2005-02-28 05:08:00,0.7244,0.7244,0.72417,0.72419,163799999.0
2005-02-28 05:09:00,0.72428,0.72449,0.72428,0.72449,81399999.0
2005-02-28 05:10:00,0.72437,0.72456,0.72426,0.72449,109300001.0
2005-02-28 05:11:00,0.72425,0.72449,0.72423,0.72449,77300001.0
2005-02-28 05:12:00,0.72457,0.72463,0.72451,0.72451,63000001.0
2005-02-28 05:13:00,0.72455,0.72493,0.72455,0.72493,68400001.0
2005-02-28 05:14:00,0.72473,0.72485,0.72435,0.72485,111100003.0
2005-02-28 05:15:00,0.72504,0.7251,0.72467,0.7248,120100002.0
2005-02-28 05:16:00,0.72483,0.72501,0.7247,0.72477,105599999.0
2005-02-28 05:17:00,0.72516,0.72516,0.72485,0.72505,108999999.0
2005-02-28 05:18:00,0.72496,0.72496,0.72454,0.72465,94399997.0
2005-02-28 05:19:00,0.72467,0.72504,0.72465,0.72496,89800001.0
2005-02-28 05:20:00,0.72499,0.72499,0.72482,0.7249,132200001.0
2005-02-28 05:21:00,0.72473,0.72495,0.72472,0.72482,129800002.0
2005-02-28 05:22:00,0.72494,0.72494,0.72477,0.72481,54000000.0
2005-02-28 05:23:00,0.72469,0.72492,0.72469,0.72469,62100000.0
2005-02-28 05:24:00,0.72509,0.72509,0.7247,0.72478,116299998.0
2005-02-28 05:25:00,0.72473,0.72503,0.72473,0.72477,111899998.0
2005-02-28 05:26:00,0.72469,0.72506,0.72467,0.72506,65500000.0
2005-02-28 05:27:00,0.72503,0.72503,0.72473,0.72487,50700001.0
2005-02-28 05:28:00,0.7249,0.72514,0.72476,0.72507,126500000.0
2005-02-28 05:29:00,0.72503,0.72518,0.72501,0.72518,39900000.0
2005-02-28 05:30:00,0.72518,0.72523,0.72485,0.72508,72500000.0
2005-02-28 05:31:00,0.72508,0.72518,0.7249,0.72514,80400000.0
2005-02-28 05:32:00,0.72521,0.72521,0.72475,0.72475,38600000.0
2005-02-28 05:33:00,0.72507,0.72507,0.72488,0.7249,38300000.0
2005-02-28 05:34:00,0.72493,0.72503,0.72485,0.72492,72900000.0
2005-02-28 05:35:00,0.72482,0.72486,0.72461,0.72479,100100000.0
2005-02-28 05:36:00,0.72471,0.72483,0.72442,0.72455,104999999.0
2005-02-28 05:37:00,0.725,0.725,0.72489,0.7249,71799999.0
2005-02-28 05:38:00,0.72484,0.72484,0.72438,0.72438,96500000.0
2005-02-28 05:39:00,0.72445,0.72464,0.72436,0.72447,125000003.0
2005-02-28 05:40:00,0.7245,0.72472,0.72446,0.72472,84400001.0
2005-02-28 05:41:00,0.72446,0.72481,0.72441,0.72481,115100000.0
2005-02-28 05:42:00,0.72493,0.72508,0.72462,0.72478,69800000.0
2005-02-28 05:43:00,0.72479,0.72493,0.72478,0.72478,45500001.0
2005-02-28 05:44:00,0.72505,0.72505,0.72478,0.72479,111099999.0
2005-02-28 05:45:00,0.72502,0.7251,0.72481,0.72493,128999999.0
2005-02-28 05:46:00,0.72507,0.72524,0.72503,0.72508,63500000.0
2005-02-28 05:47:00,0.72506,0.72515,0.72502,0.72502,49599999.0
2005-02-28 05:48:00,0.72525,0.72525,0.72503,0.72516,95000000.0
2005-02-28 05:49:00,0.72537,0.72537,0.72495,0.72505,103700001.0
2005-02-28 05:50:00,0.72507,0.72528,0.72507,0.72512,126600002.0
2005-02-28 05:51:00,0.72527,0.72527,0.7251,0.7251,32500000.0
2005-02-28 05:52:00,0.7252,0.72529,0.7252,0.72522,74700001.0
2005-02-28 05:53:00,0.72518,0.72527,0.72516,0.72527,109400001.0
2005-02-28 05:54:00,0.72521,0.72532,0.72507,0.72518,157400000.0
2005-02-28 05:55:00,0.72521,0.72528,0.72504,0.72513,90400000.0
2005-02-28 05:56:00,0.72512,0.72519,0.72509,0.72519,81300000.0
2005-02-28 05:57:00,0.72509,0.72534,0.72507,0.72525,92699999.0
2005-02-28 05:58:00,0.7252,0.72531,0.72492,0.72492,98099999.0
2005-02-28 05:59:00,0.72504,0.72537,0.72504,0.72523,130099999.0
2005-02-28 06:00:00,0.72527,0.72538,0.72515,0.72537,75599999.0
2005-02-28 06:01:00,0.72508,0.72529,0.72508,0.72515,74799998.0
2005-02-28 06:02:00,0.72499,0.7253,0.72499,0.72526,67200000.0
2005-02-28 06:03:00,0.7253,0.7253,0.72519,0.72525,30800000.0
2005-02-28 06:04:00,0.7252,0.72526,0.72502,0.72505,81899999.0
2005-02-28 06:05:00,0.72512,0.72529,0.72501,0.72529,95099999.0
2005-02-28 06:06:00,0.72504,0.72531,0.72499,0.72525,134899999.0
2005-02-28 06:07:00,0.72519,0.72527,0.72502,0.72506,78199999.0
2005-02-28 06:08:00,0.72496,0.72518,0.72494,0.72518,80599999.0
2005-02-28 06:09:00,0.72505,0.72531,0.72505,0.72509,140399999.0
2005-02-28 06:10:00,0.72517,0.72537,0.72515,0.7252,99100000.0
2005-02-28 06:11:00,0.72512,0.72513,0.72499,0.72513,88500001.0
2005-02-28 06:12:00,0.72529,0.72529,0.72499,0.72521,73600001.0
2005-02-28 06:13:00,0.72501,0.72511,0.72485,0.72485,150100000.0
2005-02-28 06:14:00,0.72481,0.72525,0.72481,0.72517,63700000.0
2005-02-28 06:15:00,0.72525,0.72528,0.72499,0.72528,113700000.0
2005-02-28 06:16:00,0.72494,0.72526,0.72494,0.72526,74600001.0
2005-02-28 06:17:00,0.72517,0.72517,0.72494,0.72495,99899999.0
2005-02-28 06:18:00,0.72482,0.72508,0.72482,0.72508,151900001.0
2005-02-28 06:19:00,0.72512,0.72532,0.72503,0.72511,116099999.0
2005-02-28 06:20:00,0.72521,0.72527,0.72509,0.72519,121200002.0
2005-02-28 06:21:00,0.72512,0.72523,0.725,0.725,89299998.0
2005-02-28 06:22:00,0.72507,0.72517,0.72505,0.72509,130200000.0
2005-02-28 06:23:00,0.7252,0.7252,0.72489,0.72516,51600000.0
2005-02-28 06:24:00,0.72516,0.72516,0.72503,0.7251,63000000.0
2005-02-28 06:25:00,0.72508,0.72527,0.72495,0.72495,94300000.0
2005-02-28 06:26:00,0.7252,0.7252,0.72493,0.7252,129399999.0
2005-02-28 06:27:00,0.72535,0.72535,0.72504,0.72521,117700000.0
2005-02-28 06:28:00,0.72526,0.72538,0.72505,0.7251,119499996.0
2005-02-28 06:29:00,0.72519,0.72535,0.72512,0.72535,108900002.0
2005-02-28 06:30:00,0.72523,0.72581,0.72515,0.72581,73199998.0
2005-02-28 06:31:00,0.72588,0.72588,0.72525,0.72527,122699997.0
2005-02-28 06:32:00,0.72543,0.72549,0.72537,0.72544,109500001.0
2005-02-28 06:33:00,0.72539,0.72558,0.72532,0.72548,72000000.0
2005-02-28 06:34:00,0.72535,0.72546,0.72528,0.72543,135800002.0
2005-02-28 06:35:00,0.72528,0.72551,0.72528,0.72551,50400000.0
2005-02-28 06:36:00,0.7254,0.72559,0.72538,0.72541,83699999.0
2005-02-28 06:37:00,0.72585,0.72612,0.72566,0.72587,126400000.0
2005-02-28 06:38:00,0.72582,0.72582,0.72534,0.7254,112200000.0
2005-02-28 06:39:00,0.72543,0.72567,0.72532,0.72537,126299998.0
2005-02-28 06:40:00,0.72522,0.72549,0.72522,0.72547,112999999.0
2005-02-28 06:41:00,0.72537,0.72542,0.72506,0.72506,106900000.0
2005-02-28 06:42:00,0.72502,0.72502,0.72492,0.72496,48700000.0
2005-02-28 06:43:00,0.72489,0.72526,0.72486,0.7251,70200000.0
2005-02-28 06:44:00,0.72521,0.72523,0.72503,0.72514,184699998.0
2005-02-28 06:45:00,0.72515,0.72515,0.72506,0.72508,30300000.0
2005-02-28 06:46:00,0.72519,0.72522,0.72508,0.72522,78600000.0
2005-02-28 06:47:00,0.7249,0.72532,0.7249,0.72524,107500000.0
2005-02-28 06:48:00,0.72522,0.72534,0.72505,0.72505,24000000.0
2005-02-28 06:49:00,0.72541,0.72545,0.72533,0.72539,154000000.0
2005-02-28 06:50:00,0.7254,0.7254,0.72527,0.72538,57600001.0
2005-02-28 06:51:00,0.72542,0.72542,0.72515,0.72525,151500002.0
2005-02-28 06:52:00,0.72546,0.72546,0.7252,0.7254,108800000.0
2005-02-28 06:53:00,0.72533,0.72547,0.72513,0.72523,88299999.0
2005-02-28 06:54:00,0.72537,0.72539,0.72523,0.72539,107599998.0
2005-02-28 06:55:00,0.72546,0.72554,0.72532,0.72537,134400001.0
2005-02-28 06:56:00,0.72556,0.72573,0.72556,0.7257,77399999.0
2005-02-28 06:57:00,0.7259,0.72622,0.72571,0.72603,101500000.0
2005-02-28 06:58:00,0.7258,0.7258,0.7255,0.72578,102100000.0
2005-02-28 06:59:00,0.72566,0.72575,0.72566,0.72575,49300000.0
2005-02-28 07:00:00,0.7255,0.7258,0.7255,0.72567,105199999.0
2005-02-28 07:01:00,0.72563,0.72568,0.7255,0.72554,74700000.0
2005-02-28 07:02:00,0.72556,0.72558,0.72539,0.72556,183999998.0
2005-02-28 07:03:00,0.72568,0.72571,0.72562,0.72562,65300000.0
2005-02-28 07:04:00,0.72577,0.72577,0.72562,0.72563,42800000.0
2005-02-28 07:05:00,0.72578,0.72591,0.7256,0.72578,122199999.0
2005-02-28 07:06:00,0.72586,0.72586,0.72568,0.72575,76100000.0
2005-02-28 07:07:00,0.72556,0.72559,0.72537,0.72542,91200001.0
2005-02-28 07:08:00,0.72545,0.72562,0.72532,0.72553,90499999.0
2005-02-28 07:09:00,0.72554,0.72575,0.7255,0.72572,104100000.0
2005-02-28 07:10:00,0.72568,0.72572,0.72552,0.7256,124899997.0
2005-02-28 07:11:00,0.72523,0.72571,0.72523,0.72567,102000000.0
2005-02-28 07:12:00,0.72546,0.72569,0.72546,0.72569,31800000.0
2005-02-28 07:13:00,0.72558,0.72575,0.72556,0.72562,81100000.0
2005-02-28 07:14:00,0.72564,0.72602,0.72564,0.72602,93100000.0
2005-02-28 07:15:00,0.72566,0.72586,0.72566,0.72568,97199998.0
2005-02-28 07:16:00,0.72572,0.72589,0.72557,0.72561,76700000.0
2005-02-28 07:17:00,0.72582,0.72602,0.72582,0.726,79400000.0
2005-02-28 07:18:00,0.72592,0.72607,0.72575,0.72581,96100000.0
2005-02-28 07:19:00,0.72612,0.72636,0.72607,0.7262,116700000.0
2005-02-28 07:20:00,0.72605,0.72638,0.72604,0.72632,89100001.0
2005-02-28 07:21:00,0.72602,0.72728,0.72595,0.72723,131599999.0
2005-02-28 07:22:00,0.72711,0.72727,0.72682,0.72682,96000000.0
2005-02-28 07:23:00,0.72696,0.72739,0.72696,0.72739,67100000.0
2005-02-28 07:24:00,0.72736,0.72736,0.72703,0.72712,95399999.0
2005-02-28 07:25:00,0.72722,0.72739,0.72718,0.72732,131899997.0
2005-02-28 07:26:00,0.72728,0.72733,0.727,0.727,103500002.0
2005-02-28 07:27:00,0.72721,0.72734,0.7272,0.7272,87599999.0
2005-02-28 07:28:00,0.72724,0.72729,0.72708,0.72727,133400001.0
2005-02-28 07:29:00,0.72721,0.72739,0.72705,0.72725,125900000.0
2005-02-28 07:30:00,0.72717,0.72747,0.72717,0.72735,88499999.0
2005-02-28 07:31:00,0.72723,0.72738,0.72712,0.72738,91800000.0
2005-02-28 07:32:00,0.72738,0.72743,0.72705,0.72731,82900000.0
2005-02-28 07:33:00,0.72729,0.72738,0.72726,0.72732,93999999.0
2005-02-28 07:34:00,0.7269,0.72749,0.7269,0.72749,81299999.0
2005-02-28 07:35:00,0.72746,0.72754,0.72734,0.72745,101000000.0
2005-02-28 07:36:00,0.72739,0.72793,0.72739,0.72793,121499998.0
2005-02-28 07:37:00,0.72784,0.72784,0.72759,0.72763,131300000.0
2005-02-28 07:38:00,0.72761,0.72785,0.72755,0.72785,103099998.0
2005-02-28 07:39:00,0.72763,0.72782,0.72759,0.72773,157000002.0
2005-02-28 07:40:00,0.72768,0.72769,0.72746,0.72755,72699999.0
2005-02-28 07:41:00,0.72781,0.72781,0.72717,0.72768,103599999.0
2005-02-28 07:42:00,0.72764,0.72767,0.72735,0.72735,71700000.0
2005-02-28 07:43:00,0.72734,0.7276,0.72734,0.72736,139400000.0
2005-02-28 07:44:00,0.72755,0.72755,0.72742,0.72747,53400000.0
2005-02-28 07:45:00,0.72734,0.72757,0.72734,0.72735,85899999.0
2005-02-28 07:46:00,0.72741,0.72741,0.72709,0.72709,48500000.0
2005-02-28 07:47:00,0.72721,0.72733,0.72707,0.72721,104000000.0
2005-02-28 07:48:00,0.72724,0.72749,0.72719,0.72749,94700000.0
2005-02-28 07:49:00,0.72741,0.72757,0.72737,0.72755,106400000.0
2005-02-28 07:50:00,0.72735,0.72741,0.72701,0.72724,59000000.0
2005-02-28 07:51:00,0.72707,0.7274,0.72692,0.72692,116000000.0
2005-02-28 07:52:00,0.72715,0.72736,0.72715,0.72728,91599999.0
2005-02-28 07:53:00,0.7272,0.7273,0.72712,0.72713,109899999.0
2005-02-28 07:54:00,0.72719,0.72719,0.72688,0.72712,78500000.0
2005-02-28 07:55:00,0.72724,0.72728,0.72715,0.72727,146399999.0
2005-02-28 07:56:00,0.72719,0.72719,0.72696,0.72696,32600001.0
2005-02-28 07:57:00,0.72703,0.72723,0.72698,0.72713,77299999.0
2005-02-28 07:58:00,0.72717,0.72751,0.72717,0.72733,53700000.0
2005-02-28 07:59:00,0.72754,0.72754,0.72725,0.72725,64300001.0
2005-02-28 08:00:00,0.72725,0.72746,0.72711,0.72737,88599999.0
2005-02-28 08:01:00,0.72724,0.72732,0.72712,0.72731,133299999.0
2005-02-28 08:02:00,0.72742,0.72751,0.72723,0.72723,61500001.0
2005-02-28 08:03:00,0.72731,0.72741,0.7272,0.72741,91299998.0
2005-02-28 08:04:00,0.72737,0.72739,0.72735,0.72739,42299999.0
2005-02-28 08:05:00,0.72743,0.72743,0.72705,0.72705,77900000.0
2005-02-28 08:06:00,0.72717,0.72743,0.72711,0.72741,123599999.0
2005-02-28 08:07:00,0.72711,0.72755,0.72711,0.72755,77300000.0
2005-02-28 08:08:00,0.72755,0.72756,0.72732,0.72752,84500000.0
2005-02-28 08:09:00,0.7277,0.72793,0.72754,0.72793,146500002.0
2005-02-28 08:10:00,0.72788,0.72801,0.72777,0.72781,119600001.0
2005-02-28 08:11:00,0.72791,0.72796,0.72762,0.72786,150300000.0
2005-02-28 08:12:00,0.72769,0.7279,0.72764,0.7279,107300001.0
2005-02-28 08:13:00,0.72746,0.72768,0.72732,0.72764,144000000.0
2005-02-28 08:14:00,0.72743,0.72757,0.72723,0.72757,110200000.0
2005-02-28 08:15:00,0.72752,0.72752,0.72734,0.72748,118400003.0
2005-02-28 08:16:00,0.7274,0.72751,0.72724,0.72737,216199999.0
2005-02-28 08:17:00,0.72728,0.72754,0.72719,0.72747,92600000.0
2005-02-28 08:18:00,0.72735,0.72752,0.7273,0.72747,78799999.0
2005-02-28 08:19:00,0.72739,0.72759,0.72736,0.72758,122599997.0
2005-02-28 08:20:00,0.72757,0.7277,0.72726,0.72726,68000000.0
2005-02-28 08:21:00,0.72738,0.72743,0.72716,0.72742,91500002.0
2005-02-28 08:22:00,0.72753,0.72757,0.72725,0.72728,128699999.0
2005-02-28 08:23:00,0.72733,0.72749,0.7272,0.72744,108500001.0
2005-02-28 08:24:00,0.72745,0.72772,0.72729,0.72765,164299998.0
2005-02-28 08:25:00,0.72753,0.72784,0.72738,0.72748,154299999.0
2005-02-28 08:26:00,0.7276,0.72784,0.7276,0.7276,48400000.0
2005-02-28 08:27:00,0.72746,0.72746,0.72719,0.72733,94800002.0
2005-02-28 08:28:00,0.72733,0.72758,0.72732,0.72752,187699995.0
2005-02-28 08:29:00,0.72761,0.72772,0.7275,0.72765,88900001.0
2005-02-28 08:30:00,0.72779,0.72779,0.72753,0.72754,104700000.0
2005-02-28 08:31:00,0.72762,0.72796,0.72762,0.72796,88400001.0
2005-02-28 08:32:00,0.72773,0.72786,0.72766,0.72782,185799997.0
2005-02-28 08:33:00,0.72753,0.72753,0.727,0.72726,72400000.0
2005-02-28 08:34:00,0.72735,0.72749,0.72695,0.72715,132799998.0
2005-02-28 08:35:00,0.72715,0.72726,0.72701,0.72722,123299999.0
2005-02-28 08:36:00,0.72702,0.72734,0.72702,0.72725,70900000.0
2005-02-28 08:37:00,0.72724,0.72724,0.72699,0.7272,47400000.0
2005-02-28 08:38:00,0.72734,0.72734,0.72709,0.72715,88899998.0
2005-02-28 08:39:00,0.72721,0.72735,0.72721,0.7273,98000000.0
2005-02-28 08:40:00,0.72728,0.72747,0.72728,0.72729,84300001.0
2005-02-28 08:41:00,0.72732,0.72733,0.7267,0.72676,68599998.0
2005-02-28 08:42:00,0.72713,0.72721,0.72701,0.7272,86200000.0
2005-02-28 08:43:00,0.7273,0.7273,0.72686,0.72697,111500001.0
2005-02-28 08:44:00,0.72674,0.72709,0.7267,0.72695,118199999.0
2005-02-28 08:45:00,0.72697,0.72705,0.72697,0.72705,10400000.0
2005-02-28 08:46:00,0.72707,0.72711,0.72686,0.72703,37800000.0
2005-02-28 08:47:00,0.72684,0.72704,0.72672,0.72704,85700000.0
2005-02-28 08:48:00,0.72664,0.72678,0.72637,0.72637,146699999.0
2005-02-28 08:49:00,0.72661,0.72661,0.72636,0.7265,104500000.0
2005-02-28 08:50:00,0.72641,0.72665,0.72632,0.72665,90500000.0
2005-02-28 08:51:00,0.72651,0.72655,0.72641,0.72651,141600002.0
2005-02-28 08:52:00,0.72662,0.72662,0.72641,0.72647,71300000.0
2005-02-28 08:53:00,0.72669,0.72669,0.7263,0.72641,77300000.0
2005-02-28 08:54:00,0.72675,0.72675,0.72631,0.72631,78900000.0
2005-02-28 08:55:00,0.72674,0.72674,0.72646,0.72662,63800000.0
2005-02-28 08:56:00,0.72682,0.72684,0.72638,0.7267,68799999.0
2005-02-28 08:57:00,0.72659,0.72679,0.72645,0.72667,160500000.0
2005-02-28 08:58:00,0.7266,0.72665,0.72637,0.72645,111900001.0
2005-02-28 08:59:00,0.7267,0.7267,0.72633,0.7265,66500001.0
2005-02-28 09:00:00,0.72659,0.72685,0.72659,0.72685,119299999.0
2005-02-28 09:01:00,0.72677,0.72682,0.72661,0.72674,103999999.0
2005-02-28 09:02:00,0.72655,0.7268,0.72655,0.7268,125800000.0
2005-02-28 09:03:00,0.72659,0.727,0.72659,0.727,67300001.0
2005-02-28 09:04:00,0.72687,0.72687,0.72656,0.72656,70800000.0
2005-02-28 09:05:00,0.72658,0.72667,0.72645,0.7266,59100000.0
2005-02-28 09:06:00,0.72674,0.72674,0.72641,0.72652,71200000.0
2005-02-28 09:07:00,0.72654,0.72669,0.72643,0.72667,55100000.0
2005-02-28 09:08:00,0.72634,0.72656,0.72634,0.72653,80499998.0
2005-02-28 09:09:00,0.72653,0.72654,0.72631,0.72639,98899998.0
2005-02-28 09:10:00,0.72637,0.7264,0.72621,0.72632,125100000.0
2005-02-28 09:11:00,0.72653,0.72653,0.72626,0.72638,46199999.0
2005-02-28 09:12:00,0.72636,0.7265,0.72636,0.72645,33200000.0
2005-02-28 09:13:00,0.72646,0.72646,0.72624,0.72624,85099999.0
2005-02-28 09:14:00,0.72629,0.7263,0.72603,0.7263,90100000.0
2005-02-28 09:15:00,0.72614,0.72627,0.72605,0.72614,70800000.0
2005-02-28 09:16:00,0.72604,0.72617,0.72595,0.72617,85399998.0
2005-02-28 09:17:00,0.72616,0.72642,0.72613,0.72613,110100002.0
2005-02-28 09:18:00,0.72614,0.72641,0.72614,0.72632,123400000.0
2005-02-28 09:19:00,0.72608,0.72626,0.72608,0.72615,60600000.0
2005-02-28 09:20:00,0.72621,0.72621,0.72577,0.72582,82500001.0
2005-02-28 09:21:00,0.7258,0.72603,0.7258,0.72603,66699998.0
2005-02-28 09:22:00,0.72596,0.72601,0.72581,0.72601,81200001.0
2005-02-28 09:23:00,0.72593,0.72631,0.72585,0.72631,108300000.0
2005-02-28 09:24:00,0.72608,0.72618,0.72583,0.72618,55100000.0
2005-02-28 09:25:00,0.72623,0.7263,0.726,0.72625,114899999.0
2005-02-28 09:26:00,0.72623,0.72627,0.72605,0.72622,129100000.0
2005-02-28 09:27:00,0.72635,0.72647,0.72612,0.72624,116499998.0
2005-02-28 09:28:00,0.72618,0.72632,0.72606,0.72616,117000001.0
2005-02-28 09:29:00,0.72608,0.72619,0.72604,0.72619,90999999.0
2005-02-28 09:30:00,0.72618,0.72629,0.72586,0.72595,86199999.0
2005-02-28 09:31:00,0.72619,0.72633,0.72612,0.72627,130399999.0
2005-02-28 09:32:00,0.72629,0.72641,0.72616,0.72623,96999999.0
2005-02-28 09:33:00,0.7262,0.72632,0.72616,0.72632,89900000.0
2005-02-28 09:34:00,0.72608,0.72638,0.72607,0.72625,69700000.0
2005-02-28 09:35:00,0.72645,0.72645,0.72583,0.72608,145500002.0
2005-02-28 09:36:00,0.72605,0.72618,0.72588,0.72589,153600001.0
2005-02-28 09:37:00,0.72609,0.72614,0.72596,0.72596,92200000.0
2005-02-28 09:38:00,0.72597,0.72615,0.72594,0.72594,140200001.0
2005-02-28 09:39:00,0.72615,0.7262,0.72591,0.72591,68600000.0
2005-02-28 09:40:00,0.72607,0.72616,0.72594,0.72604,184299999.0
2005-02-28 09:41:00,0.72573,0.72607,0.72573,0.72585,64599999.0
2005-02-28 09:42:00,0.72612,0.72619,0.72585,0.72585,76900000.0
2005-02-28 09:43:00,0.72578,0.72607,0.72578,0.72593,141800002.0
2005-02-28 09:44:00,0.72608,0.72618,0.72603,0.72603,106299998.0
2005-02-28 09:45:00,0.72617,0.72617,0.72596,0.72596,137100000.0
2005-02-28 09:46:00,0.72601,0.72623,0.72601,0.72608,113600000.0
2005-02-28 09:47:00,0.72615,0.72634,0.72615,0.72634,53400000.0
2005-02-28 09:48:00,0.72611,0.72633,0.7261,0.72627,82999999.0
2005-02-28 09:49:00,0.7263,0.72639,0.72618,0.72639,98399999.0
2005-02-28 09:50:00,0.72632,0.72633,0.72618,0.72623,136099998.0
2005-02-28 09:51:00,0.72635,0.72643,0.72619,0.72619,81300000.0
2005-02-28 09:52:00,0.72641,0.72643,0.72609,0.72632,117299999.0
2005-02-28 09:53:00,0.72645,0.72661,0.72634,0.72649,130700002.0
2005-02-28 09:54:00,0.72636,0.72653,0.72626,0.72639,93400000.0
2005-02-28 09:55:00,0.72638,0.72674,0.72638,0.72653,70700001.0
2005-02-28 09:56:00,0.72658,0.72669,0.72658,0.72661,129300001.0
2005-02-28 09:57:00,0.7267,0.72688,0.7267,0.72688,70600000.0
2005-02-28 09:58:00,0.72673,0.72676,0.72659,0.72676,81399999.0
2005-02-28 09:59:00,0.72671,0.72671,0.72653,0.72668,79200000.0
2005-02-28 10:00:00,0.7265,0.72654,0.72631,0.7265,100300000.0
2005-02-28 10:01:00,0.72661,0.72674,0.72654,0.7266,110800002.0
2005-02-28 10:02:00,0.72651,0.72678,0.72651,0.72673,80200000.0
2005-02-28 10:03:00,0.72657,0.72676,0.7264,0.72676,60500000.0
2005-02-28 10:04:00,0.72643,0.72668,0.72643,0.72654,150299997.0
2005-02-28 10:05:00,0.72663,0.72674,0.7263,0.7263,91199999.0
2005-02-28 10:06:00,0.72661,0.72675,0.72661,0.72675,114700002.0
2005-02-28 10:07:00,0.72639,0.72683,0.72638,0.72683,66500000.0
2005-02-28 10:08:00,0.72687,0.72688,0.72637,0.72668,100300000.0
2005-02-28 10:09:00,0.72634,0.72692,0.72634,0.72686,193300000.0
2005-02-28 10:10:00,0.72677,0.72693,0.72642,0.72658,87999998.0
2005-02-28 10:11:00,0.72689,0.72696,0.72651,0.72654,79900000.0
2005-02-28 10:12:00,0.72652,0.72661,0.72635,0.72655,106000001.0
2005-02-28 10:13:00,0.72638,0.72699,0.72638,0.72692,98100000.0
2005-02-28 10:14:00,0.72693,0.72702,0.72685,0.72685,58499999.0
2005-02-28 10:15:00,0.72695,0.72695,0.72679,0.72693,67500000.0
2005-02-28 10:16:00,0.72692,0.72692,0.72666,0.72677,131600000.0
2005-02-28 10:17:00,0.72696,0.72696,0.72665,0.72685,131599998.0
2005-02-28 10:18:00,0.72696,0.72706,0.72673,0.72685,96299999.0
2005-02-28 10:19:00,0.7266,0.72693,0.7266,0.72685,130199998.0
2005-02-28 10:20:00,0.72675,0.72687,0.7266,0.72685,117100000.0
2005-02-28 10:21:00,0.72699,0.7272,0.72685,0.72711,204699995.0
2005-02-28 10:22:00,0.72683,0.72713,0.72683,0.72713,95500001.0
2005-02-28 10:23:00,0.72725,0.72725,0.7269,0.7269,141700000.0
2005-02-28 10:24:00,0.72693,0.72724,0.72691,0.72713,104900002.0
2005-02-28 10:25:00,0.72685,0.72712,0.7267,0.72712,71500000.0
2005-02-28 10:26:00,0.7271,0.72716,0.72683,0.727,119799999.0
2005-02-28 10:27:00,0.72702,0.72709,0.72691,0.72709,58800000.0
2005-02-28 10:28:00,0.727,0.727,0.72657,0.72662,109600000.0
2005-02-28 10:29:00,0.72691,0.72704,0.72682,0.72697,107700001.0
2005-02-28 10:30:00,0.72703,0.72712,0.72684,0.72707,174100003.0
2005-02-28 10:31:00,0.7269,0.72703,0.72666,0.72692,68100000.0
2005-02-28 10:32:00,0.72681,0.72713,0.72666,0.72697,100800000.0
2005-02-28 10:33:00,0.72712,0.7272,0.72684,0.72685,96199999.0
2005-02-28 10:34:00,0.72698,0.72715,0.72682,0.727,109899999.0
2005-02-28 10:35:00,0.72707,0.72718,0.72692,0.72702,93700000.0
2005-02-28 10:36:00,0.72658,0.7269,0.72654,0.72666,73200000.0
2005-02-28 10:37:00,0.72665,0.72722,0.72665,0.72722,114599999.0
2005-02-28 10:38:00,0.72693,0.72722,0.72677,0.72716,111099999.0
2005-02-28 10:39:00,0.72707,0.72718,0.72698,0.72705,103599999.0
2005-02-28 10:40:00,0.7272,0.72739,0.7272,0.72736,96600001.0
2005-02-28 10:41:00,0.72734,0.72747,0.7273,0.72741,85300000.0
2005-02-28 10:42:00,0.7273,0.72735,0.72683,0.72703,104600000.0
2005-02-28 10:43:00,0.72721,0.72722,0.72709,0.72718,59100000.0
2005-02-28 10:44:00,0.72717,0.72717,0.72702,0.7271,151599997.0
2005-02-28 10:45:00,0.72712,0.72735,0.72698,0.72735,102300000.0
2005-02-28 10:46:00,0.7271,0.72752,0.7271,0.72752,78900000.0
2005-02-28 10:47:00,0.72728,0.72757,0.72714,0.72757,103499999.0
2005-02-28 10:48:00,0.72715,0.72742,0.72714,0.72734,118899999.0
2005-02-28 10:49:00,0.7273,0.7274,0.7273,0.72733,90599998.0
2005-02-28 10:50:00,0.72742,0.72742,0.72724,0.72728,76500000.0
2005-02-28 10:51:00,0.72727,0.72747,0.72713,0.72742,145299998.0
2005-02-28 10:52:00,0.72744,0.72752,0.72726,0.72738,105999999.0
2005-02-28 10:53:00,0.7274,0.72766,0.72729,0.72752,112299999.0
2005-02-28 10:54:00,0.72738,0.72738,0.72709,0.72727,34300000.0
2005-02-28 10:55:00,0.7273,0.7273,0.72722,0.7273,50199999.0
2005-02-28 10:56:00,0.72722,0.72723,0.72705,0.72705,125500000.0
2005-02-28 10:57:00,0.72723,0.72769,0.7272,0.7272,128100000.0
2005-02-28 10:58:00,0.72727,0.72757,0.72727,0.7273,124499999.0
2005-02-28 10:59:00,0.72736,0.72761,0.72736,0.72751,77899999.0
2005-02-28 11:00:00,0.72749,0.7278,0.7271,0.7278,145000000.0
2005-02-28 11:01:00,0.72782,0.72785,0.72733,0.72769,121000000.0
2005-02-28 11:02:00,0.72773,0.72773,0.72726,0.72762,159299999.0
2005-02-28 11:03:00,0.72771,0.72785,0.72766,0.72778,84600000.0
2005-02-28 11:04:00,0.72778,0.72796,0.72771,0.72774,106800000.0
2005-02-28 11:05:00,0.72761,0.72776,0.72745,0.72776,74500000.0
2005-02-28 11:06:00,0.72771,0.72778,0.72745,0.72745,67300000.0
2005-02-28 11:07:00,0.72752,0.72774,0.7275,0.72774,85800001.0
2005-02-28 11:08:00,0.72781,0.72787,0.72761,0.7277,84900000.0
2005-02-28 11:09:00,0.72766,0.72783,0.72751,0.72751,60600000.0
2005-02-28 11:10:00,0.72728,0.72761,0.72727,0.72751,88800000.0
2005-02-28 11:11:00,0.72769,0.72774,0.72749,0.72754,84599999.0
2005-02-28 11:12:00,0.72748,0.72771,0.72736,0.72766,84400001.0
2005-02-28 11:13:00,0.7276,0.72766,0.72743,0.72756,141199999.0
2005-02-28 11:14:00,0.72745,0.72745,0.72715,0.7272,151899998.0
2005-02-28 11:15:00,0.72712,0.7272,0.72682,0.72688,66600000.0
2005-02-28 11:16:00,0.72673,0.72694,0.72673,0.72688,79200000.0
2005-02-28 11:17:00,0.72668,0.72679,0.72654,0.72668,77500000.0
2005-02-28 11:18:00,0.72651,0.72662,0.72643,0.72662,165799999.0
2005-02-28 11:19:00,0.72658,0.72673,0.72631,0.72673,91400001.0
2005-02-28 11:20:00,0.72645,0.72655,0.72627,0.72627,55099999.0
2005-02-28 11:21:00,0.72621,0.72621,0.72568,0.7257,118000001.0
2005-02-28 11:22:00,0.72563,0.72588,0.72557,0.72588,67800000.0
2005-02-28 11:23:00,0.72582,0.72592,0.72556,0.72571,87700000.0
2005-02-28 11:24:00,0.72575,0.72602,0.72569,0.72596,98599999.0
2005-02-28 11:25:00,0.72575,0.72604,0.72567,0.72581,114000001.0
2005-02-28 11:26:00,0.72582,0.72589,0.72563,0.72563,83300000.0
2005-02-28 11:27:00,0.72591,0.72624,0.72591,0.72616,49100000.0
2005-02-28 11:28:00,0.72608,0.72622,0.72595,0.72617,138599998.0
2005-02-28 11:29:00,0.72589,0.72603,0.72564,0.72564,79400000.0
2005-02-28 11:30:00,0.72571,0.72578,0.72558,0.72567,101699999.0
2005-02-28 11:31:00,0.72572,0.72609,0.72565,0.72565,94800000.0
2005-02-28 11:32:00,0.7256,0.72596,0.7256,0.7258,90000000.0
2005-02-28 11:33:00,0.72593,0.72599,0.72583,0.72598,135299999.0
2005-02-28 11:34:00,0.72616,0.72616,0.72556,0.7256,66900000.0
2005-02-28 11:35:00,0.72567,0.72585,0.72567,0.72581,81899998.0
2005-02-28 11:36:00,0.72584,0.72617,0.72584,0.72607,45900000.0
2005-02-28 11:37:00,0.72582,0.72582,0.72567,0.72571,106299999.0
2005-02-28 11:38:00,0.72577,0.72592,0.72574,0.72592,108700000.0
2005-02-28 11:39:00,0.72582,0.72593,0.7257,0.7259,154900004.0
2005-02-28 11:40:00,0.72561,0.72592,0.72561,0.7259,94900003.0
2005-02-28 11:41:00,0.72589,0.72598,0.72587,0.72591,76000000.0
2005-02-28 11:42:00,0.72579,0.72594,0.72579,0.72594,33300000.0
2005-02-28 11:43:00,0.7259,0.72597,0.72577,0.72584,130200000.0
2005-02-28 11:44:00,0.72587,0.72598,0.72566,0.72588,78700001.0
2005-02-28 11:45:00,0.726,0.7262,0.72587,0.72587,60100000.0
2005-02-28 11:46:00,0.72599,0.72599,0.72588,0.72588,39600000.0
2005-02-28 11:47:00,0.726,0.72626,0.726,0.72602,85400000.0
2005-02-28 11:48:00,0.72589,0.72623,0.72587,0.72616,119300001.0
2005-02-28 11:49:00,0.72618,0.72636,0.72609,0.72624,124099997.0
2005-02-28 11:50:00,0.72615,0.72638,0.72599,0.72628,85500000.0
2005-02-28 11:51:00,0.72629,0.72641,0.72609,0.7262,101600000.0
2005-02-28 11:52:00,0.7263,0.72652,0.7263,0.7264,105000002.0
2005-02-28 11:53:00,0.72641,0.7266,0.72634,0.72653,80399998.0
2005-02-28 11:54:00,0.72631,0.72631,0.72594,0.72601,54100000.0
2005-02-28 11:55:00,0.72609,0.72641,0.72609,0.7263,125900001.0
2005-02-28 11:56:00,0.72611,0.72632,0.72601,0.72632,69800001.0
2005-02-28 11:57:00,0.72634,0.72644,0.72614,0.72614,81100000.0
2005-02-28 11:58:00,0.72622,0.72645,0.72616,0.72633,115300001.0
2005-02-28 11:59:00,0.7264,0.72648,0.72619,0.72624,72999999.0
2005-02-28 12:00:00,0.72631,0.72647,0.72622,0.72647,80499998.0
2005-02-28 12:01:00,0.72643,0.72643,0.72606,0.72606,135300000.0
2005-02-28 12:02:00,0.72605,0.72645,0.72605,0.72632,85100001.0
2005-02-28 12:03:00,0.72614,0.72625,0.72606,0.72618,105000001.0
2005-02-28 12:04:00,0.72635,0.72637,0.72612,0.72617,75500000.0
2005-02-28 12:05:00,0.72654,0.72654,0.72618,0.72629,68799999.0
2005-02-28 12:06:00,0.72617,0.72633,0.72602,0.7262,91700000.0
2005-02-28 12:07:00,0.72629,0.72641,0.72617,0.72617,128299999.0
2005-02-28 12:08:00,0.72626,0.72628,0.7261,0.7261,66600000.0
2005-02-28 12:09:00,0.72627,0.7265,0.72627,0.72631,57200000.0
2005-02-28 12:10:00,0.72635,0.72648,0.7262,0.72642,158900001.0
2005-02-28 12:11:00,0.72642,0.72648,0.72621,0.72631,99100000.0
2005-02-28 12:12:00,0.72612,0.72635,0.72612,0.72632,50600000.0
2005-02-28 12:13:00,0.72629,0.72661,0.72625,0.72661,91199998.0
2005-02-28 12:14:00,0.72625,0.7266,0.72625,0.72634,91300000.0
2005-02-28 12:15:00,0.72635,0.72651,0.72622,0.72622,85500000.0
2005-02-28 12:16:00,0.72624,0.72657,0.72624,0.72643,60599999.0
2005-02-28 12:17:00,0.72619,0.72638,0.72612,0.72627,107200001.0
2005-02-28 12:18:00,0.72623,0.72639,0.72613,0.72639,63300000.0
2005-02-28 12:19:00,0.72631,0.72637,0.72626,0.72627,81300001.0
2005-02-28 12:20:00,0.72631,0.72654,0.72625,0.72635,99800003.0
2005-02-28 12:21:00,0.72614,0.72641,0.72614,0.72615,119300001.0
2005-02-28 12:22:00,0.72632,0.7266,0.72631,0.72634,89800000.0
2005-02-28 12:23:00,0.72622,0.72666,0.72622,0.72657,84199999.0
2005-02-28 12:24:00,0.72635,0.72659,0.72631,0.7265,93199999.0
2005-02-28 12:25:00,0.72661,0.72661,0.72628,0.72645,95999999.0
2005-02-28 12:26:00,0.72673,0.72673,0.72624,0.72663,126799999.0
2005-02-28 12:27:00,0.72644,0.72695,0.72644,0.7266,97300000.0
2005-02-28 12:28:00,0.72674,0.72684,0.72663,0.72684,121299998.0
2005-02-28 12:29:00,0.72694,0.727,0.72669,0.72669,94599999.0
2005-02-28 12:30:00,0.72669,0.72685,0.72656,0.72672,90600000.0
2005-02-28 12:31:00,0.72662,0.72668,0.72635,0.72668,117099997.0
2005-02-28 12:32:00,0.72678,0.72691,0.72663,0.72677,101499999.0
2005-02-28 12:33:00,0.72672,0.72674,0.7266,0.72661,188500003.0
2005-02-28 12:34:00,0.72673,0.72683,0.72663,0.72663,132500001.0
2005-02-28 12:35:00,0.72652,0.72681,0.72649,0.72681,57600000.0
2005-02-28 12:36:00,0.72676,0.72696,0.72668,0.72689,98799999.0
2005-02-28 12:37:00,0.72681,0.72722,0.72681,0.72718,98899996.0
2005-02-28 12:38:00,0.72701,0.72726,0.7269,0.72726,80500000.0
2005-02-28 12:39:00,0.72739,0.72744,0.72718,0.7273,100400000.0
2005-02-28 12:40:00,0.72727,0.72772,0.72727,0.72772,105200000.0
2005-02-28 12:41:00,0.72783,0.72799,0.72771,0.72777,96900000.0
2005-02-28 12:42:00,0.72787,0.728,0.72776,0.728,76900000.0
2005-02-28 12:43:00,0.72786,0.72808,0.72771,0.72786,174099997.0
2005-02-28 12:44:00,0.72782,0.72782,0.7275,0.72778,102300000.0
2005-02-28 12:45:00,0.72774,0.72784,0.72771,0.72771,93699999.0
2005-02-28 12:46:00,0.7278,0.72785,0.7278,0.72785,57400000.0
2005-02-28 12:47:00,0.72782,0.72799,0.72782,0.7279,88800001.0
2005-02-28 12:48:00,0.72792,0.728,0.7278,0.7278,93900001.0
2005-02-28 12:49:00,0.72798,0.72816,0.72774,0.72806,77600001.0
2005-02-28 12:50:00,0.72836,0.72847,0.72805,0.72806,90100001.0
2005-02-28 12:51:00,0.72785,0.72805,0.72765,0.72786,71700000.0
2005-02-28 12:52:00,0.7278,0.72806,0.72774,0.72786,119200001.0
2005-02-28 12:53:00,0.72777,0.72798,0.72777,0.72783,106900000.0
2005-02-28 12:54:00,0.72797,0.72804,0.72763,0.72789,67000000.0
2005-02-28 12:55:00,0.7277,0.72789,0.72758,0.72775,197900001.0
2005-02-28 12:56:00,0.72763,0.72781,0.72761,0.7277,136399999.0
2005-02-28 12:57:00,0.72757,0.7278,0.72757,0.72765,80900000.0
2005-02-28 12:58:00,0.72782,0.72795,0.72769,0.72795,100800001.0
2005-02-28 12:59:00,0.72787,0.72787,0.72783,0.72783,30299999.0
2005-02-28 13:00:00,0.72758,0.7278,0.72758,0.7278,76100001.0
2005-02-28 13:01:00,0.72779,0.72809,0.72771,0.72806,108000000.0
2005-02-28 13:02:00,0.72792,0.72793,0.72774,0.72783,130800000.0
2005-02-28 13:03:00,0.72772,0.72791,0.72764,0.72779,114199999.0
2005-02-28 13:04:00,0.7278,0.72796,0.7277,0.72796,152899999.0
2005-02-28 13:05:00,0.72791,0.72794,0.7277,0.72792,92200001.0
2005-02-28 13:06:00,0.72764,0.72783,0.72764,0.72782,84600000.0
2005-02-28 13:07:00,0.72763,0.72788,0.72763,0.72775,105500000.0
2005-02-28 13:08:00,0.72767,0.72803,0.72754,0.72754,97500000.0
2005-02-28 13:09:00,0.72792,0.72801,0.72782,0.72786,111600000.0
2005-02-28 13:10:00,0.72801,0.72822,0.72801,0.72806,98900002.0
2005-02-28 13:11:00,0.7281,0.72849,0.7281,0.7282,58500000.0
2005-02-28 13:12:00,0.72816,0.72843,0.72815,0.72824,122000000.0
2005-02-28 13:13:00,0.72849,0.72849,0.72821,0.72827,87700001.0
2005-02-28 13:14:00,0.72816,0.72824,0.72815,0.72824,63299999.0
2005-02-28 13:15:00,0.72817,0.72834,0.7281,0.7282,82199999.0
2005-02-28 13:16:00,0.72811,0.72815,0.72794,0.72802,98100000.0
2005-02-28 13:17:00,0.72806,0.72806,0.72789,0.72789,83699998.0
2005-02-28 13:18:00,0.72791,0.72827,0.72791,0.72807,64699998.0
2005-02-28 13:19:00,0.72807,0.7283,0.72804,0.7281,158499999.0
2005-02-28 13:20:00,0.72801,0.72838,0.72788,0.72826,136600000.0
2005-02-28 13:21:00,0.72807,0.72835,0.72801,0.72813,92499999.0
2005-02-28 13:22:00,0.72809,0.72826,0.72808,0.72808,59599999.0
2005-02-28 13:23:00,0.72829,0.72834,0.72818,0.72827,88200000.0
2005-02-28 13:24:00,0.72831,0.7285,0.7282,0.7283,68200000.0
2005-02-28 13:25:00,0.72827,0.72839,0.7282,0.72827,113900000.0
2005-02-28 13:26:00,0.7283,0.7286,0.7283,0.7286,94200000.0
2005-02-28 13:27:00,0.72843,0.72851,0.72831,0.72847,37199999.0
2005-02-28 13:28:00,0.72838,0.72854,0.72827,0.72828,70400000.0
2005-02-28 13:29:00,0.72839,0.72854,0.72821,0.72828,102300003.0
2005-02-28 13:30:00,0.72822,0.72841,0.72817,0.72823,124499997.0
2005-02-28 13:31:00,0.72812,0.7284,0.72812,0.72836,67299999.0
2005-02-28 13:32:00,0.72829,0.72829,0.7279,0.72807,98100000.0
2005-02-28 13:33:00,0.72833,0.72833,0.72798,0.72798,79499999.0
2005-02-28 13:34:00,0.72794,0.7282,0.72794,0.72802,44900000.0
2005-02-28 13:35:00,0.72828,0.72828,0.72795,0.72812,106100000.0
2005-02-28 13:36:00,0.72826,0.72835,0.72803,0.72835,80999999.0
2005-02-28 13:37:00,0.72828,0.72838,0.72816,0.72826,92499999.0
2005-02-28 13:38:00,0.72818,0.72848,0.72818,0.72848,99799999.0
2005-02-28 13:39:00,0.72828,0.72845,0.72818,0.72845,90800000.0
2005-02-28 13:40:00,0.72815,0.7282,0.72807,0.72812,51100000.0
2005-02-28 13:41:00,0.72791,0.72812,0.72775,0.72812,135499999.0
2005-02-28 13:42:00,0.72806,0.72826,0.72798,0.72807,76600000.0
2005-02-28 13:43:00,0.72824,0.72842,0.72813,0.72842,43800000.0
2005-02-28 13:44:00,0.72843,0.72845,0.72809,0.72844,129100002.0
2005-02-28 13:45:00,0.72816,0.72832,0.72805,0.72829,74000000.0
2005-02-28 13:46:00,0.72819,0.72835,0.72808,0.72808,68399999.0
2005-02-28 13:47:00,0.72816,0.72836,0.72816,0.72828,74999999.0
2005-02-28 13:48:00,0.7282,0.72831,0.7281,0.72817,96799999.0
2005-02-28 13:49:00,0.72833,0.7284,0.72823,0.72825,75900001.0
2005-02-28 13:50:00,0.72828,0.72845,0.72818,0.72833,116500001.0
2005-02-28 13:51:00,0.72832,0.72847,0.72819,0.72825,98100000.0
2005-02-28 13:52:00,0.72838,0.72845,0.72814,0.72845,99500001.0
2005-02-28 13:53:00,0.7284,0.72844,0.72824,0.7284,142900003.0
2005-02-28 13:54:00,0.72798,0.72861,0.72798,0.72857,81400000.0
2005-02-28 13:55:00,0.72838,0.72843,0.72828,0.72837,92999999.0
2005-02-28 13:56:00,0.72826,0.72849,0.72821,0.72842,101899998.0
2005-02-28 13:57:00,0.72845,0.72845,0.72824,0.72825,115900000.0
2005-02-28 13:58:00,0.72817,0.72842,0.72817,0.72831,92700000.0
2005-02-28 13:59:00,0.72827,0.72852,0.72827,0.72838,61200001.0
2005-02-28 14:00:00,0.72816,0.72856,0.72813,0.72843,106899999.0
2005-02-28 14:01:00,0.72829,0.72844,0.72823,0.72823,92000000.0
2005-02-28 14:02:00,0.72855,0.72855,0.72815,0.72815,130300001.0
2005-02-28 14:03:00,0.7283,0.72854,0.72818,0.72818,85300000.0
2005-02-28 14:04:00,0.72844,0.72854,0.72822,0.7283,62899999.0
2005-02-28 14:05:00,0.72826,0.72836,0.7282,0.72828,68500001.0
2005-02-28 14:06:00,0.72843,0.72846,0.72828,0.72834,73400000.0
2005-02-28 14:07:00,0.72862,0.72867,0.72827,0.72829,151000002.0
2005-02-28 14:08:00,0.72838,0.72875,0.72838,0.72862,129200001.0
2005-02-28 14:09:00,0.7286,0.7286,0.72817,0.72831,143900003.0
2005-02-28 14:10:00,0.72847,0.72866,0.72841,0.72841,64700001.0
2005-02-28 14:11:00,0.72855,0.72879,0.72852,0.72852,140800002.0
2005-02-28 14:12:00,0.72831,0.72862,0.72831,0.72848,121099999.0
2005-02-28 14:13:00,0.72835,0.72847,0.72822,0.72837,71600000.0
2005-02-28 14:14:00,0.72845,0.72847,0.72837,0.72838,95700000.0
2005-02-28 14:15:00,0.72854,0.72868,0.72831,0.72868,89199999.0
2005-02-28 14:16:00,0.72858,0.7286,0.72854,0.7286,78100000.0
2005-02-28 14:17:00,0.72855,0.72855,0.72816,0.72827,56200000.0
2005-02-28 14:18:00,0.72825,0.72857,0.72822,0.72857,105099999.0
2005-02-28 14:19:00,0.72864,0.72864,0.72831,0.72851,101899999.0
2005-02-28 14:20:00,0.72855,0.72868,0.72852,0.72852,117700002.0
2005-02-28 14:21:00,0.72846,0.72859,0.72846,0.72859,7900000.0
2005-02-28 14:22:00,0.72874,0.72886,0.72853,0.7286,109399999.0
2005-02-28 14:23:00,0.72839,0.72863,0.72833,0.72859,82099999.0
2005-02-28 14:24:00,0.72863,0.72863,0.72825,0.72835,107099998.0
2005-02-28 14:25:00,0.72823,0.72845,0.72819,0.72833,174000001.0
2005-02-28 14:26:00,0.72832,0.72845,0.72832,0.7284,123100000.0
2005-02-28 14:27:00,0.72855,0.72855,0.7282,0.7282,104599999.0
2005-02-28 14:28:00,0.72849,0.72849,0.72821,0.7284,72100000.0
2005-02-28 14:29:00,0.72834,0.7285,0.72816,0.72816,69899999.0
2005-02-28 14:30:00,0.72845,0.72854,0.72824,0.7284,112300000.0
2005-02-28 14:31:00,0.72832,0.72849,0.7282,0.72847,129599998.0
2005-02-28 14:32:00,0.72844,0.7286,0.72842,0.72848,69499999.0
2005-02-28 14:33:00,0.72856,0.72856,0.72837,0.72842,49400000.0
2005-02-28 14:34:00,0.72848,0.72848,0.72816,0.72841,80699998.0
2005-02-28 14:35:00,0.72843,0.72844,0.72822,0.72822,79700000.0
2005-02-28 14:36:00,0.7283,0.72856,0.72826,0.7285,131400001.0
2005-02-28 14:37:00,0.72852,0.72857,0.72829,0.7284,161299998.0
2005-02-28 14:38:00,0.72825,0.72845,0.72825,0.72837,113900001.0
2005-02-28 14:39:00,0.72816,0.7284,0.72815,0.72825,119400000.0
2005-02-28 14:40:00,0.72822,0.72848,0.72818,0.72841,87100000.0
2005-02-28 14:41:00,0.72819,0.72835,0.72809,0.72835,104899999.0
2005-02-28 14:42:00,0.72837,0.72848,0.72829,0.72846,112799998.0
2005-02-28 14:43:00,0.72838,0.72845,0.72814,0.72837,104300002.0
2005-02-28 14:44:00,0.72806,0.72839,0.72806,0.72839,76600000.0
2005-02-28 14:45:00,0.7285,0.72853,0.72838,0.72849,106600002.0
2005-02-28 14:46:00,0.7283,0.72848,0.72824,0.72825,78500001.0
2005-02-28 14:47:00,0.72824,0.72854,0.72824,0.72844,113499997.0
2005-02-28 14:48:00,0.72847,0.72849,0.7282,0.72829,110600001.0
2005-02-28 14:49:00,0.72839,0.72844,0.72836,0.72837,108000000.0
2005-02-28 14:50:00,0.72842,0.72853,0.72842,0.72853,35900000.0
2005-02-28 14:51:00,0.72843,0.72852,0.7283,0.72852,64900000.0
2005-02-28 14:52:00,0.72857,0.7286,0.72839,0.72839,58100000.0
2005-02-28 14:53:00,0.72845,0.72858,0.72829,0.72858,95600001.0
2005-02-28 14:54:00,0.72838,0.72848,0.72826,0.72837,113900000.0
2005-02-28 14:55:00,0.72825,0.72862,0.72825,0.72862,115300002.0
2005-02-28 14:56:00,0.72867,0.72867,0.7284,0.72847,92899998.0
2005-02-28 14:57:00,0.72841,0.72854,0.72836,0.7284,123599997.0
2005-02-28 14:58:00,0.72834,0.7286,0.72823,0.72823,63499999.0
2005-02-28 14:59:00,0.7286,0.72861,0.72849,0.72854,88300000.0
2005-02-28 15:00:00,0.72844,0.72845,0.72837,0.72843,65699999.0
2005-02-28 15:01:00,0.72873,0.72873,0.72839,0.72857,98699998.0
2005-02-28 15:02:00,0.72874,0.72874,0.72844,0.72844,95200001.0
2005-02-28 15:03:00,0.72851,0.72857,0.72834,0.72843,109699998.0
2005-02-28 15:04:00,0.72854,0.72861,0.72833,0.72845,136800002.0
2005-02-28 15:05:00,0.72849,0.72852,0.72825,0.72852,59600000.0
2005-02-28 15:06:00,0.7284,0.72864,0.72837,0.72855,145800000.0
2005-02-28 15:07:00,0.72854,0.72877,0.72854,0.72877,69100000.0
2005-02-28 15:08:00,0.72852,0.72857,0.72835,0.72835,154600000.0
2005-02-28 15:09:00,0.72839,0.72854,0.72835,0.72853,64500001.0
2005-02-28 15:10:00,0.72842,0.72872,0.72838,0.72854,127800000.0
2005-02-28 15:11:00,0.72861,0.72861,0.72837,0.72837,55900000.0
2005-02-28 15:12:00,0.72848,0.72867,0.72827,0.72867,78299998.0
2005-02-28 15:13:00,0.72871,0.72874,0.72839,0.72845,112300001.0
2005-02-28 15:14:00,0.72869,0.72885,0.7285,0.72885,74900000.0
2005-02-28 15:15:00,0.729,0.72906,0.72884,0.72884,82999998.0
2005-02-28 15:16:00,0.72856,0.72888,0.72856,0.72886,108700001.0
2005-02-28 15:17:00,0.72849,0.72888,0.72849,0.72859,69600000.0
2005-02-28 15:18:00,0.7288,0.72884,0.72835,0.72843,151500002.0
2005-02-28 15:19:00,0.72862,0.72867,0.72845,0.72847,113300000.0
2005-02-28 15:20:00,0.72841,0.72852,0.7284,0.7284,104599999.0
2005-02-28 15:21:00,0.7285,0.7285,0.7284,0.7284,64299999.0
2005-02-28 15:22:00,0.72835,0.72851,0.72811,0.7284,94800000.0
2005-02-28 15:23:00,0.7284,0.72846,0.7283,0.72837,94000000.0
2005-02-28 15:24:00,0.72883,0.72883,0.72824,0.72838,102500000.0
2005-02-28 15:25:00,0.72843,0.72855,0.72833,0.72837,87199999.0
2005-02-28 15:26:00,0.72856,0.7287,0.72848,0.7287,93900001.0
2005-02-28 15:27:00,0.72863,0.72867,0.72852,0.72861,52100001.0
2005-02-28 15:28:00,0.72839,0.72859,0.72831,0.72831,54300001.0
2005-02-28 15:29:00,0.72831,0.72871,0.72831,0.72859,125399998.0
2005-02-28 15:30:00,0.72875,0.72881,0.72853,0.72858,68300000.0
2005-02-28 15:31:00,0.72861,0.72884,0.72851,0.7287,120200000.0
2005-02-28 15:32:00,0.72846,0.72872,0.72846,0.72858,88299999.0
2005-02-28 15:33:00,0.72842,0.72853,0.72816,0.72816,91799999.0
2005-02-28 15:34:00,0.72838,0.72854,0.72817,0.72844,121700001.0
2005-02-28 15:35:00,0.72837,0.72849,0.7283,0.7283,94700000.0
2005-02-28 15:36:00,0.72834,0.72845,0.72824,0.72841,125299999.0
2005-02-28 15:37:00,0.72836,0.72837,0.72822,0.72822,103599999.0
2005-02-28 15:38:00,0.72829,0.72829,0.72792,0.72792,123799998.0
2005-02-28 15:39:00,0.72834,0.72855,0.72827,0.72855,84399999.0
2005-02-28 15:40:00,0.72879,0.7289,0.72861,0.72861,63800000.0
2005-02-28 15:41:00,0.72863,0.72876,0.72848,0.72867,108800001.0
2005-02-28 15:42:00,0.72848,0.72888,0.72848,0.72862,97299999.0
2005-02-28 15:43:00,0.72854,0.72859,0.72832,0.72835,90899999.0
2005-02-28 15:44:00,0.72874,0.72883,0.72854,0.72867,121900001.0
2005-02-28 15:45:00,0.72874,0.72882,0.72848,0.72848,71800000.0
2005-02-28 15:46:00,0.72875,0.72894,0.72849,0.72849,117600002.0
2005-02-28 15:47:00,0.72865,0.72865,0.7284,0.7284,61200001.0
2005-02-28 15:48:00,0.72859,0.72866,0.72836,0.72836,46400000.0
2005-02-28 15:49:00,0.72861,0.72878,0.72861,0.72869,197199997.0
2005-02-28 15:50:00,0.7287,0.72878,0.72858,0.72863,73400000.0
2005-02-28 15:51:00,0.7287,0.72889,0.72848,0.72889,33999999.0
2005-02-28 15:52:00,0.72879,0.72893,0.72867,0.72869,61400000.0
2005-02-28 15:53:00,0.72867,0.72883,0.72856,0.72873,74800000.0
2005-02-28 15:54:00,0.72869,0.72889,0.72869,0.72885,173799999.0
2005-02-28 15:55:00,0.7288,0.72893,0.72866,0.7287,147700000.0
2005-02-28 15:56:00,0.72885,0.72885,0.72866,0.72884,85500000.0
2005-02-28 15:57:00,0.72889,0.72893,0.72875,0.72891,88900000.0
2005-02-28 15:58:00,0.7289,0.72898,0.72885,0.7289,102600001.0
2005-02-28 15:59:00,0.72893,0.72893,0.72872,0.72883,80300000.0
2005-02-28 16:00:00,0.72872,0.72889,0.72872,0.72877,75599999.0
2005-02-28 16:01:00,0.72891,0.72911,0.72891,0.72895,103500001.0
2005-02-28 16:02:00,0.72895,0.72901,0.72893,0.72895,60700001.0
2005-02-28 16:03:00,0.72912,0.72912,0.72874,0.72893,151900003.0
2005-02-28 16:04:00,0.72899,0.72899,0.72865,0.72888,45799999.0
2005-02-28 16:05:00,0.72908,0.72908,0.72893,0.72897,67099999.0
2005-02-28 16:06:00,0.72903,0.72907,0.72882,0.72907,86199999.0
2005-02-28 16:07:00,0.72909,0.72926,0.72908,0.72922,85099999.0
2005-02-28 16:08:00,0.72918,0.72924,0.7291,0.72911,169600002.0
2005-02-28 16:09:00,0.72917,0.72917,0.7289,0.7289,35600000.0
2005-02-28 16:10:00,0.72909,0.72909,0.72882,0.72882,43900000.0
2005-02-28 16:11:00,0.7289,0.7289,0.72866,0.72869,100600002.0
2005-02-28 16:12:00,0.72892,0.72897,0.72885,0.72895,177999999.0
2005-02-28 16:13:00,0.72885,0.72897,0.72879,0.72879,65200000.0
2005-02-28 16:14:00,0.72891,0.72902,0.72868,0.7287,106699999.0
2005-02-28 16:15:00,0.72874,0.72897,0.72871,0.72883,134599999.0
2005-02-28 16:16:00,0.72853,0.729,0.72853,0.72887,79400000.0
2005-02-28 16:17:00,0.72869,0.72885,0.72868,0.72875,129099998.0
2005-02-28 16:18:00,0.72858,0.72887,0.72839,0.72887,50300000.0
2005-02-28 16:19:00,0.72895,0.72895,0.72862,0.72892,141199999.0
2005-02-28 16:20:00,0.7291,0.7291,0.72884,0.7289,105100002.0
2005-02-28 16:21:00,0.72883,0.72892,0.7287,0.7289,87000002.0
2005-02-28 16:22:00,0.72925,0.72925,0.72877,0.72877,93300000.0
2005-02-28 16:23:00,0.72863,0.72912,0.72863,0.72912,74300001.0
2005-02-28 16:24:00,0.72894,0.72894,0.7288,0.72881,90600000.0
2005-02-28 16:25:00,0.72904,0.72927,0.72894,0.72894,98800000.0
2005-02-28 16:26:00,0.72873,0.72898,0.72873,0.72898,134400000.0
2005-02-28 16:27:00,0.72886,0.72926,0.72881,0.72926,43800000.0
2005-02-28 16:28:00,0.72865,0.7288,0.72859,0.72859,127999999.0
2005-02-28 16:29:00,0.72848,0.72885,0.72848,0.72885,90000000.0
2005-02-28 16:30:00,0.72857,0.7289,0.72857,0.72884,78500002.0
2005-02-28 16:31:00,0.72873,0.72886,0.72863,0.72885,104300001.0
2005-02-28 16:32:00,0.72898,0.72898,0.72864,0.72864,102799999.0
2005-02-28 16:33:00,0.72888,0.72922,0.72887,0.72907,194100000.0
2005-02-28 16:34:00,0.72894,0.72903,0.72875,0.72875,110099999.0
2005-02-28 16:35:00,0.72865,0.72893,0.72858,0.72893,109400001.0
2005-02-28 16:36:00,0.72886,0.72886,0.72872,0.72886,93499999.0
2005-02-28 16:37:00,0.72875,0.7289,0.72859,0.7289,60300000.0
2005-02-28 16:38:00,0.7288,0.72885,0.72864,0.72885,71300000.0
2005-02-28 16:39:00,0.72879,0.72897,0.72868,0.72868,93300000.0
2005-02-28 16:40:00,0.72891,0.72893,0.72876,0.72876,59699999.0
2005-02-28 16:41:00,0.72889,0.72889,0.72875,0.72879,112299999.0
2005-02-28 16:42:00,0.72884,0.7292,0.72857,0.7292,97800001.0
2005-02-28 16:43:00,0.72878,0.72895,0.72876,0.72895,56700000.0
2005-02-28 16:44:00,0.72902,0.72902,0.72852,0.72852,126600003.0
2005-02-28 16:45:00,0.72882,0.72884,0.72866,0.72866,124300000.0
2005-02-28 16:46:00,0.72882,0.72888,0.72871,0.72887,130499998.0
2005-02-28 16:47:00,0.7289,0.7289,0.72854,0.72854,92300001.0
2005-02-28 16:48:00,0.7286,0.729,0.7286,0.729,82000001.0
2005-02-28 16:49:00,0.72906,0.72906,0.72875,0.72897,120700001.0
2005-02-28 16:50:00,0.7286,0.7286,0.7282,0.72822,142700002.0
2005-02-28 16:51:00,0.72834,0.72847,0.72819,0.72845,109800000.0
2005-02-28 16:52:00,0.72844,0.72848,0.7282,0.7282,88800001.0
2005-02-28 16:53:00,0.72816,0.72832,0.72801,0.72826,146399998.0
2005-02-28 16:54:00,0.72831,0.7284,0.72816,0.7284,164000000.0
2005-02-28 16:55:00,0.72857,0.72857,0.72828,0.72843,114000000.0
2005-02-28 16:56:00,0.72823,0.72832,0.72816,0.72832,112600001.0
2005-02-28 16:57:00,0.7284,0.7284,0.72826,0.72833,83499999.0
2005-02-28 16:58:00,0.72855,0.72858,0.72833,0.72845,154900001.0
2005-02-28 16:59:00,0.72843,0.72851,0.72819,0.72831,133700000.0
2005-02-28 17:00:00,0.72815,0.72815,0.72767,0.7278,106200001.0
2005-02-28 17:01:00,0.72813,0.72813,0.72683,0.72683,59900000.0
2005-02-28 17:02:00,0.7267,0.72708,0.72655,0.727,116400002.0
2005-02-28 17:03:00,0.72704,0.72727,0.72692,0.72696,168399996.0
2005-02-28 17:04:00,0.72699,0.72715,0.7269,0.72705,82200000.0
2005-02-28 17:05:00,0.72733,0.72742,0.72714,0.72733,116399999.0
2005-02-28 17:06:00,0.72728,0.72743,0.7272,0.72733,109999999.0
2005-02-28 17:07:00,0.72743,0.72761,0.72743,0.72761,45500000.0
2005-02-28 17:08:00,0.72753,0.72773,0.72747,0.72754,44600000.0
2005-02-28 17:09:00,0.72784,0.72792,0.7276,0.7276,100899999.0
2005-02-28 17:10:00,0.72758,0.72771,0.72735,0.72746,153299998.0
2005-02-28 17:11:00,0.72739,0.72774,0.72739,0.72774,85199998.0
2005-02-28 17:12:00,0.72754,0.72781,0.72752,0.72752,90999999.0
2005-02-28 17:13:00,0.72778,0.72778,0.72765,0.72767,112999999.0
2005-02-28 17:14:00,0.7277,0.72775,0.72767,0.72769,62200001.0
2005-02-28 17:15:00,0.72756,0.72762,0.72736,0.72736,74700000.0
2005-02-28 17:16:00,0.7277,0.7278,0.72757,0.72768,143400000.0
2005-02-28 17:17:00,0.72762,0.72769,0.72706,0.72706,104300000.0
2005-02-28 17:18:00,0.72737,0.72737,0.72697,0.72704,89300000.0
2005-02-28 17:19:00,0.72723,0.72723,0.72702,0.72706,93900000.0
2005-02-28 17:20:00,0.72739,0.72746,0.72725,0.72726,74500002.0
2005-02-28 17:21:00,0.72716,0.72716,0.72685,0.7271,77699999.0
2005-02-28 17:22:00,0.72713,0.72724,0.72705,0.72705,44200000.0
2005-02-28 17:23:00,0.72692,0.72705,0.72683,0.72683,59700000.0
2005-02-28 17:24:00,0.72699,0.72699,0.72681,0.72688,72099999.0
2005-02-28 17:25:00,0.72712,0.72712,0.72699,0.7271,56800000.0
2005-02-28 17:26:00,0.72697,0.72703,0.72675,0.72675,63299999.0
2005-02-28 17:27:00,0.72702,0.72729,0.72702,0.7271,108200000.0
2005-02-28 17:28:00,0.7271,0.72741,0.72708,0.72741,70300000.0
2005-02-28 17:29:00,0.7274,0.72754,0.72731,0.72749,61400000.0
2005-02-28 17:30:00,0.72747,0.72754,0.72739,0.72754,105699999.0
2005-02-28 17:31:00,0.72745,0.72766,0.72737,0.72749,112399997.0
2005-02-28 17:32:00,0.72766,0.72806,0.72766,0.72795,84000002.0
2005-02-28 17:33:00,0.72812,0.72815,0.72788,0.72806,76900000.0
2005-02-28 17:34:00,0.72792,0.728,0.72792,0.72797,33200000.0
2005-02-28 17:35:00,0.728,0.72825,0.728,0.72823,120299999.0
2005-02-28 17:36:00,0.72795,0.72805,0.72786,0.728,86800000.0
2005-02-28 17:37:00,0.72801,0.7281,0.72794,0.7281,97600000.0
2005-02-28 17:38:00,0.72773,0.72806,0.72773,0.72806,122700000.0
2005-02-28 17:39:00,0.72784,0.72813,0.72784,0.72801,90000002.0
2005-02-28 17:40:00,0.72793,0.72817,0.72793,0.72806,72099998.0
2005-02-28 17:41:00,0.72815,0.72833,0.72786,0.72833,100899999.0
2005-02-28 17:42:00,0.72816,0.72822,0.72807,0.72821,106699999.0
2005-02-28 17:43:00,0.72819,0.72833,0.72814,0.72833,131200000.0
2005-02-28 17:44:00,0.72847,0.72847,0.72829,0.72841,41700000.0
2005-02-28 17:45:00,0.72837,0.72855,0.72837,0.72855,85000000.0
2005-02-28 17:46:00,0.72851,0.72859,0.72827,0.72835,102700000.0
2005-02-28 17:47:00,0.7283,0.72843,0.72794,0.72816,102999999.0
2005-02-28 17:48:00,0.72819,0.72838,0.72806,0.72834,84700000.0
2005-02-28 17:49:00,0.7283,0.72857,0.7283,0.72838,127899998.0
2005-02-28 17:50:00,0.72824,0.72847,0.72824,0.72839,85299999.0
2005-02-28 17:51:00,0.72835,0.72846,0.7282,0.7282,106400000.0
2005-02-28 17:52:00,0.72846,0.72859,0.72846,0.72859,38300000.0
2005-02-28 17:53:00,0.72856,0.72861,0.72843,0.72853,51500000.0
2005-02-28 17:54:00,0.72846,0.72864,0.72842,0.72858,86200000.0
2005-02-28 17:55:00,0.72846,0.72873,0.72846,0.72873,141500000.0
2005-02-28 17:56:00,0.72858,0.72884,0.72858,0.72884,147800000.0
2005-02-28 17:57:00,0.72891,0.729,0.72878,0.72893,136700001.0
2005-02-28 17:58:00,0.72909,0.72909,0.72877,0.72877,81700000.0
2005-02-28 17:59:00,0.72879,0.72879,0.72837,0.72872,128899998.0
2005-02-28 18:00:00,0.72866,0.72876,0.72849,0.72855,94199999.0
2005-02-28 18:01:00,0.72827,0.72852,0.72811,0.72828,91999999.0
2005-02-28 18:02:00,0.72817,0.72833,0.72763,0.72768,116100001.0
2005-02-28 18:03:00,0.72751,0.72757,0.72658,0.72667,267099998.0
2005-02-28 18:04:00,0.72636,0.72688,0.72611,0.72643,237499997.0
2005-02-28 18:05:00,0.7265,0.72684,0.72646,0.72655,398099997.0
2005-02-28 18:06:00,0.72657,0.7267,0.72653,0.7266,102800000.0
2005-02-28 18:07:00,0.72682,0.72696,0.72675,0.72682,217499999.0
2005-02-28 18:08:00,0.72695,0.72718,0.72679,0.72679,92300002.0
2005-02-28 18:09:00,0.72697,0.72711,0.72677,0.72688,270099998.0
2005-02-28 18:10:00,0.72695,0.727,0.72669,0.72678,165399999.0
2005-02-28 18:11:00,0.72684,0.72689,0.72661,0.72684,129299999.0
2005-02-28 18:12:00,0.727,0.727,0.72665,0.7267,60600000.0
2005-02-28 18:13:00,0.72676,0.72694,0.72675,0.72677,125399996.0
2005-02-28 18:14:00,0.72678,0.7269,0.72676,0.7269,75000000.0
2005-02-28 18:15:00,0.72688,0.72691,0.72666,0.72675,120399999.0
2005-02-28 18:16:00,0.72683,0.72683,0.72627,0.72632,288599998.0
2005-02-28 18:17:00,0.72621,0.72661,0.72621,0.72637,129200001.0
2005-02-28 18:18:00,0.7263,0.72669,0.7263,0.72657,333099999.0
2005-02-28 18:19:00,0.72652,0.72666,0.72631,0.7265,209900000.0
2005-02-28 18:20:00,0.72661,0.72674,0.72649,0.7265,107400000.0
2005-02-28 18:21:00,0.72696,0.72696,0.72649,0.72691,210100000.0
2005-02-28 18:22:00,0.72655,0.72686,0.72655,0.72679,114500001.0
2005-02-28 18:23:00,0.72653,0.72698,0.72653,0.72698,320000001.0
2005-02-28 18:24:00,0.72695,0.72698,0.72676,0.72692,282700000.0
2005-02-28 18:25:00,0.72682,0.72703,0.72667,0.72667,112400000.0
2005-02-28 18:26:00,0.72678,0.72691,0.7266,0.72664,199100000.0
2005-02-28 18:27:00,0.72662,0.7268,0.72652,0.72679,269899999.0
2005-02-28 18:28:00,0.72665,0.72685,0.72655,0.72655,162299999.0
2005-02-28 18:29:00,0.72665,0.72687,0.72665,0.72684,232000001.0
2005-02-28 18:30:00,0.72705,0.72725,0.72705,0.72725,72999999.0
2005-02-28 18:31:00,0.72723,0.72723,0.72683,0.72696,193300001.0
2005-02-28 18:32:00,0.72667,0.72682,0.72667,0.72676,76699999.0
2005-02-28 18:33:00,0.72681,0.72714,0.72658,0.72664,275399999.0
2005-02-28 18:34:00,0.72676,0.72685,0.72672,0.72685,99899999.0
2005-02-28 18:35:00,0.7269,0.7269,0.72652,0.72677,175099998.0
2005-02-28 18:36:00,0.72659,0.72695,0.72636,0.72677,157400003.0
2005-02-28 18:37:00,0.7266,0.72694,0.72659,0.72691,98499998.0
2005-02-28 18:38:00,0.72682,0.72711,0.72677,0.7269,138999997.0
2005-02-28 18:39:00,0.72688,0.72738,0.72688,0.7273,305100000.0
2005-02-28 18:40:00,0.7274,0.72746,0.72695,0.72702,67300000.0
2005-02-28 18:41:00,0.72688,0.72715,0.7268,0.72695,241699997.0
2005-02-28 18:42:00,0.7269,0.72697,0.72685,0.72695,100200000.0
2005-02-28 18:43:00,0.72696,0.72714,0.72683,0.72711,723700001.0
2005-02-28 18:44:00,0.72735,0.72735,0.72691,0.72718,245899999.0
2005-02-28 18:45:00,0.72701,0.72705,0.72674,0.72674,449400002.0
2005-02-28 18:46:00,0.727,0.72715,0.72688,0.72688,104200000.0
2005-02-28 18:47:00,0.72682,0.72707,0.72681,0.72707,162000000.0
2005-02-28 18:48:00,0.72698,0.72698,0.72677,0.72686,169699997.0
2005-02-28 18:49:00,0.72688,0.72741,0.72688,0.72739,100399998.0
2005-02-28 18:50:00,0.72752,0.72781,0.72732,0.72781,99000000.0
2005-02-28 18:51:00,0.72757,0.72776,0.72752,0.72776,72300000.0
2005-02-28 18:52:00,0.72774,0.72783,0.72765,0.72783,73599999.0
2005-02-28 18:53:00,0.72794,0.72797,0.72781,0.72797,110100002.0
2005-02-28 18:54:00,0.72785,0.72794,0.72773,0.7278,82800000.0
2005-02-28 18:55:00,0.72791,0.72801,0.72772,0.72775,149899997.0
2005-02-28 18:56:00,0.72789,0.72789,0.72748,0.72748,73099999.0
2005-02-28 18:57:00,0.7275,0.72787,0.72745,0.72782,90100001.0
2005-02-28 18:58:00,0.7276,0.72776,0.72753,0.72776,87700000.0
2005-02-28 18:59:00,0.72782,0.72802,0.72763,0.72791,295999999.0
2005-02-28 19:00:00,0.728,0.72827,0.72796,0.72827,158300001.0
2005-02-28 19:01:00,0.72821,0.72826,0.72807,0.72807,102300002.0
2005-02-28 19:02:00,0.72806,0.72855,0.72796,0.72843,111199998.0
2005-02-28 19:03:00,0.72811,0.72859,0.72808,0.72832,209899999.0
2005-02-28 19:04:00,0.7283,0.72866,0.7283,0.72847,197700000.0
2005-02-28 19:05:00,0.72855,0.72882,0.72843,0.72882,105299999.0
2005-02-28 19:06:00,0.72886,0.72886,0.72836,0.72844,181799998.0
2005-02-28 19:07:00,0.72835,0.72839,0.72751,0.72793,244599998.0
2005-02-28 19:08:00,0.72833,0.72844,0.72812,0.72812,115399999.0
2005-02-28 19:09:00,0.72838,0.72848,0.7279,0.7279,142199998.0
2005-02-28 19:10:00,0.72843,0.72848,0.72814,0.72836,155000001.0
2005-02-28 19:11:00,0.7282,0.72827,0.72802,0.72825,144400000.0
2005-02-28 19:12:00,0.7282,0.72836,0.72818,0.72826,93600000.0
2005-02-28 19:13:00,0.72815,0.72827,0.728,0.728,69300000.0
2005-02-28 19:14:00,0.7283,0.7283,0.72795,0.72795,98300000.0
2005-02-28 19:15:00,0.72809,0.72819,0.72788,0.72788,108399997.0
2005-02-28 19:16:00,0.72762,0.72796,0.72762,0.72791,115799996.0
2005-02-28 19:17:00,0.72783,0.72793,0.72768,0.72778,56400000.0
2005-02-28 19:18:00,0.7278,0.72792,0.72769,0.72777,68500000.0
2005-02-28 19:19:00,0.72768,0.7278,0.7276,0.72778,75100000.0
2005-02-28 19:20:00,0.7279,0.7279,0.7275,0.7275,152999998.0
2005-02-28 19:21:00,0.7275,0.72761,0.72742,0.72744,182900003.0
2005-02-28 19:22:00,0.72742,0.72748,0.72721,0.72721,128900001.0
2005-02-28 19:23:00,0.72718,0.72749,0.72718,0.72718,104499998.0
2005-02-28 19:24:00,0.72728,0.72746,0.72721,0.7274,115100001.0
2005-02-28 19:25:00,0.72741,0.72771,0.72736,0.72771,105699999.0
2005-02-28 19:26:00,0.7273,0.72744,0.7273,0.72744,121400000.0
2005-02-28 19:27:00,0.72742,0.72754,0.72736,0.72737,152800005.0
2005-02-28 19:28:00,0.72754,0.72754,0.72718,0.72732,175699999.0
2005-02-28 19:29:00,0.72723,0.72746,0.72716,0.72735,63099999.0
2005-02-28 19:30:00,0.72741,0.72752,0.72732,0.72747,162800002.0
2005-02-28 19:31:00,0.72731,0.72738,0.7272,0.72723,113399998.0
2005-02-28 19:32:00,0.72737,0.72742,0.72706,0.72728,112600001.0
2005-02-28 19:33:00,0.72725,0.72756,0.72724,0.72756,65400000.0
2005-02-28 19:34:00,0.72757,0.72757,0.72712,0.72712,158700001.0
2005-02-28 19:35:00,0.72719,0.72754,0.72714,0.72714,244399996.0
2005-02-28 19:36:00,0.72723,0.72747,0.72708,0.72708,165299999.0
2005-02-28 19:37:00,0.72708,0.72753,0.72708,0.72753,73700000.0
2005-02-28 19:38:00,0.72753,0.72753,0.72719,0.72721,78300000.0
2005-02-28 19:39:00,0.72726,0.7275,0.72715,0.7273,247300001.0
2005-02-28 19:40:00,0.72741,0.72741,0.7272,0.7272,79599998.0
2005-02-28 19:41:00,0.72715,0.72758,0.72704,0.72758,92800001.0
2005-02-28 19:42:00,0.72759,0.72759,0.72742,0.72751,78699999.0
2005-02-28 19:43:00,0.72698,0.72723,0.72698,0.72723,66100000.0
2005-02-28 19:44:00,0.72728,0.72728,0.72686,0.72703,167000000.0
2005-02-28 19:45:00,0.72711,0.72722,0.72706,0.72722,76500000.0
2005-02-28 19:46:00,0.72691,0.72717,0.72691,0.72717,125900001.0
2005-02-28 19:47:00,0.72715,0.72718,0.72702,0.72718,46600000.0
2005-02-28 19:48:00,0.72693,0.72739,0.72693,0.72739,62400000.0
2005-02-28 19:49:00,0.72738,0.72738,0.72706,0.72706,63900000.0
2005-02-28 19:50:00,0.72717,0.72725,0.72697,0.72701,117399998.0
2005-02-28 19:51:00,0.72698,0.72711,0.7268,0.7268,160500001.0
2005-02-28 19:52:00,0.7267,0.72699,0.7267,0.72686,154900000.0
2005-02-28 19:53:00,0.72705,0.72705,0.72681,0.7269,162300001.0
2005-02-28 19:54:00,0.72695,0.72704,0.72691,0.72691,232799999.0
2005-02-28 19:55:00,0.7269,0.72718,0.72689,0.72698,280900000.0
2005-02-28 19:56:00,0.72711,0.72719,0.72684,0.7269,263200002.0
2005-02-28 19:57:00,0.72709,0.72712,0.72682,0.72688,123999998.0
2005-02-28 19:58:00,0.72707,0.72709,0.72685,0.72696,212900000.0
2005-02-28 19:59:00,0.72719,0.72741,0.72719,0.72728,89900001.0
2005-02-28 20:00:00,0.72733,0.72757,0.72716,0.72716,322499996.0
2005-02-28 20:01:00,0.72691,0.72727,0.72677,0.72727,157699998.0
2005-02-28 20:02:00,0.72728,0.72736,0.72709,0.72713,137999997.0
2005-02-28 20:03:00,0.72708,0.72726,0.72701,0.72723,86600000.0
2005-02-28 20:04:00,0.72734,0.7275,0.72716,0.72728,191599998.0
2005-02-28 20:05:00,0.72719,0.72734,0.72714,0.72718,150500001.0
2005-02-28 20:06:00,0.72734,0.72747,0.72716,0.72735,281499997.0
2005-02-28 20:07:00,0.72725,0.72732,0.72701,0.72728,131899999.0
2005-02-28 20:08:00,0.72745,0.72756,0.72723,0.72723,75800000.0
2005-02-28 20:09:00,0.72736,0.72758,0.72735,0.72742,162599997.0
2005-02-28 20:10:00,0.72725,0.72763,0.72712,0.72753,145299998.0
2005-02-28 20:11:00,0.72733,0.72765,0.72725,0.72765,53500001.0
2005-02-28 20:12:00,0.72755,0.72755,0.72714,0.72726,76200000.0
2005-02-28 20:13:00,0.7276,0.7276,0.7269,0.72717,81300001.0
2005-02-28 20:14:00,0.72753,0.72753,0.72731,0.72749,196000003.0
2005-02-28 20:15:00,0.72746,0.72755,0.72718,0.72718,103800002.0
2005-02-28 20:16:00,0.7272,0.72734,0.72692,0.72719,385200001.0
2005-02-28 20:17:00,0.72726,0.72771,0.72726,0.72771,211299997.0
2005-02-28 20:18:00,0.72717,0.72746,0.7271,0.72724,123499999.0
2005-02-28 20:19:00,0.72729,0.72767,0.72729,0.72767,74299999.0
2005-02-28 20:20:00,0.72764,0.72764,0.72726,0.72735,77900000.0
2005-02-28 20:21:00,0.72749,0.72769,0.72743,0.72769,68599998.0
2005-02-28 20:22:00,0.72764,0.72766,0.72725,0.72766,168600000.0
2005-02-28 20:23:00,0.72766,0.72766,0.72729,0.7274,161799998.0
2005-02-28 20:24:00,0.7273,0.72752,0.72703,0.72752,106699998.0
2005-02-28 20:25:00,0.72775,0.72775,0.72723,0.72726,138700001.0
2005-02-28 20:26:00,0.72732,0.72757,0.72714,0.72728,98100000.0
2005-02-28 20:27:00,0.72732,0.72752,0.72727,0.7275,106700001.0
2005-02-28 20:28:00,0.72704,0.72763,0.72704,0.72763,64699999.0
2005-02-28 20:29:00,0.7274,0.7274,0.72711,0.72711,196799998.0
2005-02-28 20:30:00,0.72756,0.72756,0.72714,0.72721,264199999.0
2005-02-28 20:31:00,0.72727,0.72728,0.72689,0.72719,163099999.0
2005-02-28 20:32:00,0.72716,0.72731,0.72711,0.72716,135399999.0
2005-02-28 20:33:00,0.72703,0.72727,0.72703,0.72716,132699999.0
2005-02-28 20:34:00,0.72717,0.72722,0.72691,0.72696,172100000.0
2005-02-28 20:35:00,0.72735,0.72749,0.7271,0.7271,80000000.0
2005-02-28 20:36:00,0.72735,0.72756,0.72733,0.72745,180900001.0
2005-02-28 20:37:00,0.72733,0.72781,0.72733,0.72747,234400001.0
2005-02-28 20:38:00,0.72753,0.72753,0.72716,0.72746,194500000.0
2005-02-28 20:39:00,0.72758,0.72777,0.72741,0.72749,88400000.0
2005-02-28 20:40:00,0.72748,0.72748,0.72723,0.72723,208299998.0
2005-02-28 20:41:00,0.72724,0.72746,0.72722,0.72722,129299999.0
2005-02-28 20:42:00,0.7272,0.72751,0.7272,0.72751,125299999.0
2005-02-28 20:43:00,0.72756,0.72756,0.72724,0.72728,124499999.0
2005-02-28 20:44:00,0.72722,0.7275,0.72713,0.72741,86100000.0
2005-02-28 20:45:00,0.72738,0.72738,0.72717,0.72735,55899999.0
2005-02-28 20:46:00,0.72728,0.72732,0.72707,0.7273,34000000.0
2005-02-28 20:47:00,0.72746,0.72768,0.72746,0.72768,126899997.0
2005-02-28 20:48:00,0.72725,0.72758,0.72725,0.72758,73399999.0
2005-02-28 20:49:00,0.7274,0.72746,0.72718,0.7273,168200002.0
2005-02-28 20:50:00,0.72741,0.72741,0.72699,0.72709,195900001.0
2005-02-28 20:51:00,0.727,0.72727,0.727,0.72725,35100000.0
2005-02-28 20:52:00,0.72712,0.72741,0.72703,0.72703,84200000.0
2005-02-28 20:53:00,0.72705,0.72735,0.72695,0.72715,292300002.0
2005-02-28 20:54:00,0.7272,0.72757,0.72714,0.72714,153200002.0
2005-02-28 20:55:00,0.72697,0.72728,0.72697,0.72728,45299999.0
2005-02-28 20:56:00,0.72732,0.72752,0.72696,0.72744,74400000.0
2005-02-28 20:57:00,0.72719,0.7274,0.72705,0.72728,163400002.0
2005-02-28 20:58:00,0.72733,0.72733,0.72715,0.72715,306299997.0
2005-02-28 20:59:00,0.72732,0.72745,0.72721,0.72731,155299998.0
2005-02-28 21:00:00,0.72752,0.72752,0.72719,0.72719,209700000.0
2005-02-28 21:01:00,0.72736,0.72757,0.72722,0.72757,112800001.0
2005-02-28 21:02:00,0.72755,0.72755,0.72721,0.72721,106199998.0
2005-02-28 21:03:00,0.72732,0.72746,0.72725,0.72743,104700000.0
2005-02-28 21:04:00,0.72732,0.72758,0.72732,0.72753,77300000.0
2005-02-28 21:05:00,0.72758,0.72758,0.72719,0.7275,116199998.0
2005-02-28 21:06:00,0.7272,0.72749,0.7272,0.72749,137500001.0
2005-02-28 21:07:00,0.7272,0.72746,0.7272,0.72743,44999999.0
2005-02-28 21:08:00,0.72723,0.72731,0.7271,0.7272,155400000.0
2005-02-28 21:09:00,0.72712,0.72764,0.7271,0.72723,170800001.0
2005-02-28 21:10:00,0.72735,0.72769,0.7273,0.72769,85299999.0
2005-02-28 21:11:00,0.72744,0.72764,0.72744,0.72754,81900000.0
2005-02-28 21:12:00,0.72706,0.72731,0.72702,0.72702,95600000.0
2005-02-28 21:13:00,0.727,0.72732,0.727,0.72729,73700000.0
2005-02-28 21:14:00,0.72726,0.72726,0.72701,0.72701,104900000.0
2005-02-28 21:15:00,0.72723,0.72728,0.7271,0.72722,197300000.0
2005-02-28 21:16:00,0.7274,0.7274,0.72712,0.72716,136200000.0
2005-02-28 21:17:00,0.72732,0.72738,0.72715,0.72728,164800002.0
2005-02-28 21:18:00,0.72727,0.72727,0.72683,0.72684,131000002.0
2005-02-28 21:19:00,0.727,0.72726,0.727,0.72705,99000000.0
2005-02-28 21:20:00,0.72708,0.72731,0.72695,0.72714,180300001.0
2005-02-28 21:21:00,0.72737,0.72737,0.72676,0.72676,81800000.0
2005-02-28 21:22:00,0.7273,0.72731,0.7269,0.7269,74299999.0
2005-02-28 21:23:00,0.7268,0.72713,0.7268,0.72698,140700000.0
2005-02-28 21:24:00,0.72707,0.72719,0.72699,0.72718,79000000.0
2005-02-28 21:25:00,0.72714,0.72725,0.72709,0.72723,153099999.0
2005-02-28 21:26:00,0.7274,0.7274,0.72703,0.72703,109900000.0
2005-02-28 21:27:00,0.72708,0.72732,0.72694,0.72694,124700002.0
2005-02-28 21:28:00,0.72715,0.72734,0.72709,0.72734,80599998.0
2005-02-28 21:29:00,0.72733,0.72751,0.72721,0.72747,131499998.0
2005-02-28 21:30:00,0.7271,0.72757,0.72693,0.72757,160699996.0
2005-02-28 21:31:00,0.72733,0.72733,0.72684,0.72717,77200003.0
2005-02-28 21:32:00,0.72706,0.72719,0.72706,0.7271,99600000.0
2005-02-28 21:33:00,0.72711,0.72735,0.72699,0.72735,47900000.0
2005-02-28 21:34:00,0.72726,0.72728,0.72715,0.72721,53500000.0
2005-02-28 21:35:00,0.72709,0.72753,0.72709,0.72721,268399997.0
2005-02-28 21:36:00,0.72714,0.72735,0.72714,0.72722,219400001.0
2005-02-28 21:37:00,0.72737,0.72745,0.72718,0.72733,113999999.0
2005-02-28 21:38:00,0.72718,0.72718,0.72682,0.72684,54000000.0
2005-02-28 21:39:00,0.72695,0.72706,0.72671,0.72671,90899998.0
2005-02-28 21:40:00,0.72683,0.72703,0.72682,0.72683,135800000.0
2005-02-28 21:41:00,0.72694,0.72711,0.72694,0.72706,134300002.0
2005-02-28 21:42:00,0.72697,0.72698,0.7266,0.72675,118299999.0
2005-02-28 21:43:00,0.72653,0.7267,0.72635,0.72667,103099999.0
2005-02-28 21:44:00,0.72679,0.72684,0.72644,0.72644,100399997.0
2005-02-28 21:45:00,0.72668,0.72722,0.72662,0.72722,69400000.0
2005-02-28 21:46:00,0.72721,0.72721,0.7269,0.72698,104400000.0
2005-02-28 21:47:00,0.72705,0.72711,0.72685,0.72685,90000001.0
2005-02-28 21:48:00,0.72688,0.72688,0.72659,0.72659,64000000.0
2005-02-28 21:49:00,0.727,0.72708,0.72669,0.72669,63100000.0
2005-02-28 21:50:00,0.72699,0.72706,0.7265,0.7265,89200000.0
2005-02-28 21:51:00,0.72699,0.72719,0.72698,0.72707,71100000.0
2005-02-28 21:52:00,0.72678,0.7271,0.72678,0.72701,103200002.0
2005-02-28 21:53:00,0.72714,0.72715,0.72695,0.72695,143099999.0
2005-02-28 21:54:00,0.72669,0.72695,0.72664,0.72676,90300001.0
2005-02-28 21:55:00,0.72678,0.72685,0.72659,0.72659,96400001.0
2005-02-28 21:56:00,0.72662,0.72672,0.72652,0.72672,118800000.0
2005-02-28 21:57:00,0.7265,0.7267,0.72639,0.72639,208600001.0
2005-02-28 21:58:00,0.72648,0.72648,0.72619,0.72624,59900001.0
2005-02-28 21:59:00,0.72611,0.72645,0.726,0.7264,99600000.0
2005-02-28 22:00:00,0.72626,0.72656,0.72615,0.72656,56300001.0
2005-02-28 22:01:00,0.72654,0.72654,0.72619,0.7262,124800000.0
2005-02-28 22:02:00,0.72625,0.7263,0.72614,0.72614,128499999.0
2005-02-28 22:03:00,0.7263,0.72632,0.72611,0.72611,76400001.0
2005-02-28 22:04:00,0.72596,0.72627,0.7259,0.72627,51600000.0
2005-02-28 22:05:00,0.72614,0.72635,0.72601,0.72616,106999998.0
2005-02-28 22:06:00,0.72626,0.72651,0.72607,0.72632,165300004.0
2005-02-28 22:07:00,0.7263,0.72642,0.72611,0.72642,101199998.0
2005-02-28 22:08:00,0.72646,0.72646,0.7261,0.72626,61400001.0
2005-02-28 22:09:00,0.72634,0.72639,0.72622,0.72622,45400000.0
2005-02-28 22:10:00,0.72608,0.72642,0.72608,0.7264,105000000.0
2005-02-28 22:11:00,0.7261,0.72641,0.7261,0.72641,117600001.0
2005-02-28 22:12:00,0.72642,0.72644,0.72621,0.72635,140200000.0
2005-02-28 22:13:00,0.72654,0.72654,0.72615,0.72615,96100001.0
2005-02-28 22:14:00,0.72635,0.72636,0.7262,0.7262,107500000.0
2005-02-28 22:15:00,0.72642,0.72663,0.72631,0.72663,162499998.0
2005-02-28 22:16:00,0.72613,0.72653,0.72613,0.72653,80100001.0
2005-02-28 22:17:00,0.72621,0.72639,0.72607,0.72639,73000001.0
2005-02-28 22:18:00,0.7263,0.72639,0.72618,0.72624,97800001.0
2005-02-28 22:19:00,0.72634,0.7264,0.72618,0.72624,79900000.0
2005-02-28 22:20:00,0.72615,0.72634,0.72615,0.72629,50300000.0
2005-02-28 22:21:00,0.72622,0.72639,0.72622,0.72637,113099999.0
2005-02-28 22:22:00,0.72603,0.72628,0.72603,0.7261,56000000.0
2005-02-28 22:23:00,0.72609,0.72622,0.72609,0.72622,59699999.0
2005-02-28 22:24:00,0.72613,0.72637,0.72604,0.72631,144799998.0
2005-02-28 22:25:00,0.72613,0.72622,0.72613,0.72619,114400000.0
2005-02-28 22:26:00,0.72585,0.72627,0.72585,0.72627,55899999.0
2005-02-28 22:27:00,0.72623,0.72678,0.72623,0.72678,55000000.0
2005-02-28 22:28:00,0.72671,0.72701,0.72642,0.72642,72099999.0
2005-02-28 22:29:00,0.72653,0.72668,0.72644,0.72644,85199999.0
2005-02-28 22:30:00,0.72636,0.72651,0.72611,0.72611,127200000.0
2005-02-28 22:31:00,0.72647,0.72669,0.72647,0.72648,70899999.0
2005-02-28 22:32:00,0.72661,0.72668,0.72637,0.7266,82200001.0
2005-02-28 22:33:00,0.72635,0.72675,0.72635,0.72675,109499999.0
2005-02-28 22:34:00,0.7268,0.7268,0.72632,0.72673,109300001.0
2005-02-28 22:35:00,0.7267,0.7267,0.72633,0.7267,85500000.0
2005-02-28 22:36:00,0.72639,0.72646,0.72633,0.72646,98200000.0
2005-02-28 22:37:00,0.72635,0.72645,0.72625,0.72629,114900001.0
2005-02-28 22:38:00,0.72631,0.72675,0.7263,0.72643,63799999.0
2005-02-28 22:39:00,0.72648,0.72654,0.72646,0.72649,72700000.0
2005-02-28 22:40:00,0.72641,0.72686,0.72639,0.72686,74800000.0
2005-02-28 22:41:00,0.7268,0.72689,0.72652,0.72652,108200000.0
2005-02-28 22:42:00,0.72651,0.7266,0.72628,0.72628,68399999.0
2005-02-28 22:43:00,0.7264,0.7268,0.7264,0.72644,151199998.0
2005-02-28 22:44:00,0.7267,0.72692,0.72665,0.72665,227599999.0
2005-02-28 22:45:00,0.72664,0.72676,0.72655,0.72655,183599999.0
2005-02-28 22:46:00,0.72677,0.72694,0.72667,0.72677,236699997.0
2005-02-28 22:47:00,0.72661,0.72685,0.72656,0.72675,121800000.0
2005-02-28 22:48:00,0.72677,0.72697,0.72662,0.72673,151099999.0
2005-02-28 22:49:00,0.72684,0.72684,0.72657,0.72657,97699998.0
2005-02-28 22:50:00,0.72713,0.72726,0.72696,0.72696,220799997.0
2005-02-28 22:51:00,0.72695,0.72717,0.72692,0.72712,180299998.0
2005-02-28 22:52:00,0.72714,0.72714,0.72672,0.7271,107500001.0
2005-02-28 22:53:00,0.72704,0.72712,0.72687,0.72691,130699997.0
2005-02-28 22:54:00,0.72683,0.72701,0.72663,0.72663,104500001.0
2005-02-28 22:55:00,0.72679,0.72711,0.72679,0.72685,85900001.0
2005-02-28 22:56:00,0.72698,0.72698,0.7266,0.72684,89100000.0
2005-02-28 22:57:00,0.72711,0.72711,0.72685,0.727,142100002.0
2005-02-28 22:58:00,0.72708,0.72708,0.72662,0.72662,89200001.0
2005-02-28 22:59:00,0.72641,0.72692,0.72641,0.7266,177299998.0
2005-02-28 23:00:00,0.72683,0.727,0.72681,0.72684,89700000.0
2005-02-28 23:01:00,0.72672,0.72694,0.7267,0.72684,111800000.0
2005-02-28 23:02:00,0.72681,0.727,0.72681,0.72689,88000000.0
2005-02-28 23:03:00,0.72678,0.72688,0.72668,0.72681,66599999.0
2005-02-28 23:04:00,0.72683,0.72685,0.72675,0.72675,73800001.0
2005-02-28 23:05:00,0.72684,0.72706,0.72684,0.7269,88599999.0
2005-02-28 23:06:00,0.7269,0.72698,0.72688,0.72692,92700003.0
2005-02-28 23:07:00,0.72674,0.72679,0.72667,0.72667,63699999.0
2005-02-28 23:08:00,0.72691,0.72697,0.72687,0.72697,74800000.0
2005-02-28 23:09:00,0.72687,0.72702,0.72687,0.72702,51700000.0
2005-02-28 23:10:00,0.72691,0.72693,0.72652,0.72658,101099999.0
2005-02-28 23:11:00,0.72679,0.72683,0.72652,0.72663,101600002.0
2005-02-28 23:12:00,0.7267,0.72688,0.7267,0.7268,59500000.0
2005-02-28 23:13:00,0.72697,0.72697,0.72668,0.72668,72900000.0
2005-02-28 23:14:00,0.7268,0.72696,0.72669,0.72669,40600000.0
2005-02-28 23:15:00,0.72678,0.72693,0.72678,0.7268,119200000.0
2005-02-28 23:16:00,0.72664,0.72668,0.72661,0.72668,69100000.0
2005-02-28 23:17:00,0.72688,0.72688,0.72633,0.72633,56599999.0
2005-02-28 23:18:00,0.72636,0.72644,0.72624,0.72632,132700001.0
2005-02-28 23:19:00,0.7264,0.7264,0.72625,0.72631,94100001.0
2005-02-28 23:20:00,0.72665,0.72682,0.72647,0.72647,69400000.0
2005-02-28 23:21:00,0.72631,0.72652,0.72631,0.72652,36699999.0
2005-02-28 23:22:00,0.72654,0.72671,0.72654,0.72671,69400000.0
2005-02-28 23:23:00,0.72657,0.72657,0.7263,0.7263,61400000.0
2005-02-28 23:24:00,0.72656,0.7267,0.7264,0.72654,91399999.0
2005-02-28 23:25:00,0.72639,0.72673,0.72639,0.72673,94200000.0
2005-02-28 23:26:00,0.7268,0.72685,0.72677,0.72685,41500000.0
2005-02-28 23:27:00,0.72677,0.72677,0.72659,0.7266,96499998.0
2005-02-28 23:28:00,0.72663,0.7268,0.72661,0.7268,64600001.0
2005-02-28 23:29:00,0.72679,0.72679,0.72659,0.72675,76100000.0
2005-02-28 23:30:00,0.72667,0.7268,0.72661,0.7268,90200000.0
2005-02-28 23:31:00,0.72666,0.72666,0.72643,0.72643,69399999.0
2005-02-28 23:32:00,0.72655,0.72675,0.72655,0.72657,65400001.0
2005-02-28 23:33:00,0.72637,0.72652,0.72626,0.72635,82400000.0
2005-02-28 23:34:00,0.72641,0.72667,0.7263,0.7263,84500000.0
2005-02-28 23:35:00,0.7267,0.7267,0.7263,0.72647,83399998.0
2005-02-28 23:36:00,0.72644,0.72644,0.72603,0.72615,121099999.0
2005-02-28 23:37:00,0.72615,0.72627,0.72606,0.72606,59400000.0
2005-02-28 23:38:00,0.72626,0.72631,0.72611,0.72622,99800000.0
2005-02-28 23:39:00,0.72619,0.72631,0.7261,0.7261,110799998.0
2005-02-28 23:40:00,0.72609,0.72609,0.72577,0.726,92499998.0
2005-02-28 23:41:00,0.72638,0.72638,0.72613,0.72624,48799999.0
2005-02-28 23:42:00,0.7261,0.7261,0.72605,0.72605,16600000.0
2005-02-28 23:43:00,0.72592,0.7262,0.72592,0.7262,32800000.0
2005-02-28 23:44:00,0.72609,0.72642,0.72609,0.72614,97700000.0
2005-02-28 23:45:00,0.72659,0.72664,0.72603,0.72625,169899999.0
2005-02-28 23:46:00,0.72613,0.72633,0.72613,0.72628,122900000.0
2005-02-28 23:47:00,0.72629,0.72632,0.72606,0.72606,92400001.0
2005-02-28 23:48:00,0.72618,0.72627,0.72615,0.72622,50400000.0
2005-02-28 23:49:00,0.72643,0.72643,0.72611,0.7262,56800000.0
2005-02-28 23:50:00,0.72639,0.72639,0.72617,0.72635,73499999.0
2005-02-28 23:51:00,0.72624,0.72624,0.72608,0.72624,86899999.0
2005-02-28 23:52:00,0.72639,0.72656,0.72639,0.72652,122899999.0
2005-02-28 23:53:00,0.72636,0.72636,0.72617,0.72624,68100000.0
2005-02-28 23:54:00,0.72626,0.72651,0.72623,0.72641,68100000.0
2005-02-28 23:55:00,0.72628,0.72641,0.72613,0.72618,86700000.0
2005-02-28 23:56:00,0.72621,0.72628,0.72611,0.72614,82300001.0
2005-02-28 23:57:00,0.72635,0.72635,0.72615,0.72629,87300000.0
2005-02-28 23:58:00,0.7263,0.72638,0.72602,0.72602,78900000.0
2005-02-28 23:59:00,0.72603,0.72618,0.72588,0.72618,84500001.0
2005-03-01 00:00:00,0.72635,0.72635,0.72615,0.72615,65899999.0
2005-03-01 00:01:00,0.72624,0.72651,0.72624,0.7265,91399999.0
2005-03-01 00:02:00,0.72629,0.7264,0.72604,0.72604,104200000.0
2005-03-01 00:03:00,0.72614,0.72639,0.72602,0.72639,43700000.0
2005-03-01 00:04:00,0.72602,0.72648,0.72602,0.72648,73400000.0
2005-03-01 00:05:00,0.72619,0.72624,0.72599,0.72599,94500000.0
2005-03-01 00:06:00,0.72607,0.72607,0.72598,0.726,79299999.0
2005-03-01 00:07:00,0.72647,0.72647,0.7261,0.7261,48700000.0
2005-03-01 00:08:00,0.72597,0.7262,0.72597,0.7262,78400000.0
2005-03-01 00:09:00,0.72644,0.72644,0.7263,0.72642,81600000.0
2005-03-01 00:10:00,0.72641,0.72674,0.72641,0.72673,105100000.0
2005-03-01 00:11:00,0.72658,0.72658,0.72613,0.72629,90100000.0
2005-03-01 00:12:00,0.72641,0.72667,0.72641,0.72667,28900000.0
2005-03-01 00:13:00,0.72665,0.72667,0.7264,0.72667,75700000.0
2005-03-01 00:14:00,0.7265,0.72671,0.7264,0.72671,48200000.0
2005-03-01 00:15:00,0.72644,0.7267,0.72644,0.72657,76700000.0
2005-03-01 00:16:00,0.72667,0.72667,0.72637,0.7265,82200000.0
2005-03-01 00:17:00,0.72626,0.72653,0.72621,0.72634,101000000.0
2005-03-01 00:18:00,0.7264,0.72643,0.72631,0.72642,78999999.0
2005-03-01 00:19:00,0.72673,0.72673,0.72646,0.72671,62900000.0
2005-03-01 00:20:00,0.72649,0.72667,0.72647,0.72667,55499999.0
2005-03-01 00:21:00,0.72639,0.72639,0.72621,0.72635,49600000.0
2005-03-01 00:22:00,0.7264,0.72661,0.72637,0.72653,98800001.0
2005-03-01 00:23:00,0.72662,0.72676,0.72641,0.7265,121900001.0
2005-03-01 00:24:00,0.72668,0.72668,0.72643,0.72662,81800000.0
2005-03-01 00:25:00,0.72689,0.72689,0.72657,0.72665,82500000.0
2005-03-01 00:26:00,0.72653,0.72672,0.72647,0.72652,112199999.0
2005-03-01 00:27:00,0.72648,0.72688,0.72648,0.72688,56200000.0
2005-03-01 00:28:00,0.72682,0.72695,0.72673,0.72673,111799999.0
2005-03-01 00:29:00,0.72668,0.72668,0.72632,0.72632,107599999.0
2005-03-01 00:30:00,0.72669,0.72683,0.72639,0.72639,100800000.0
2005-03-01 00:31:00,0.72664,0.72684,0.72652,0.72652,81700000.0
2005-03-01 00:32:00,0.7266,0.7266,0.72608,0.72608,85099999.0
2005-03-01 00:33:00,0.72629,0.72631,0.72596,0.72596,87100000.0
2005-03-01 00:34:00,0.72647,0.72647,0.72618,0.72618,30200000.0
2005-03-01 00:35:00,0.72616,0.72638,0.72616,0.72633,116000000.0
2005-03-01 00:36:00,0.72615,0.72626,0.72608,0.72617,121699998.0
2005-03-01 00:37:00,0.7264,0.7264,0.72613,0.72627,79900000.0
2005-03-01 00:38:00,0.72629,0.72629,0.72607,0.72609,80500001.0
2005-03-01 00:39:00,0.72625,0.72628,0.72595,0.72596,140699998.0
2005-03-01 00:40:00,0.72591,0.72609,0.72586,0.72586,78900000.0
2005-03-01 00:41:00,0.726,0.72612,0.72574,0.72612,81000000.0
2005-03-01 00:42:00,0.72618,0.72629,0.72618,0.72628,45300000.0
2005-03-01 00:43:00,0.72621,0.72621,0.72584,0.72618,51799999.0
2005-03-01 00:44:00,0.72621,0.72621,0.72595,0.72613,62300000.0
2005-03-01 00:45:00,0.72624,0.72631,0.72621,0.72628,61000000.0
2005-03-01 00:46:00,0.72616,0.72616,0.72589,0.72596,77200000.0
2005-03-01 00:47:00,0.7261,0.72629,0.72599,0.72629,117900000.0
2005-03-01 00:48:00,0.72613,0.72617,0.72603,0.72606,97699998.0
2005-03-01 00:49:00,0.72602,0.72613,0.726,0.72613,103100001.0
2005-03-01 00:50:00,0.72577,0.72627,0.72577,0.72627,33100000.0
2005-03-01 00:51:00,0.72573,0.72582,0.72557,0.72557,65300001.0
2005-03-01 00:52:00,0.72575,0.72597,0.72571,0.72579,112200000.0
2005-03-01 00:53:00,0.72577,0.72606,0.72577,0.726,75500000.0
2005-03-01 00:54:00,0.72575,0.72619,0.72575,0.72619,141500001.0
2005-03-01 00:55:00,0.72608,0.72608,0.72573,0.72587,96299999.0
2005-03-01 00:56:00,0.72549,0.72582,0.72538,0.72548,96000002.0
2005-03-01 00:57:00,0.72538,0.72555,0.72535,0.72542,80700000.0
2005-03-01 00:58:00,0.72569,0.72597,0.72543,0.72551,67400000.0
2005-03-01 00:59:00,0.72551,0.72578,0.72551,0.72575,97999999.0
2005-03-01 01:00:00,0.72568,0.72568,0.72545,0.72563,86300001.0
2005-03-01 01:01:00,0.72577,0.72588,0.72545,0.72545,35100000.0
2005-03-01 01:02:00,0.72539,0.72551,0.7253,0.72531,94600000.0
2005-03-01 01:03:00,0.7256,0.7256,0.72534,0.72539,95800000.0
2005-03-01 01:04:00,0.72561,0.72568,0.7254,0.72568,90999999.0
2005-03-01 01:05:00,0.72541,0.72541,0.72536,0.72536,17600000.0
2005-03-01 01:06:00,0.72538,0.72566,0.72532,0.72566,83400000.0
2005-03-01 01:07:00,0.72542,0.72571,0.72542,0.72571,46300000.0
2005-03-01 01:08:00,0.72573,0.72583,0.7254,0.72558,96600000.0
2005-03-01 01:09:00,0.72551,0.72551,0.72538,0.72545,105800002.0
2005-03-01 01:10:00,0.72539,0.72564,0.72539,0.72552,68200000.0
2005-03-01 01:11:00,0.72548,0.72602,0.72529,0.72529,79600001.0
2005-03-01 01:12:00,0.72531,0.72593,0.72531,0.72567,93100000.0
2005-03-01 01:13:00,0.72572,0.72589,0.72564,0.72577,111999999.0
2005-03-01 01:14:00,0.72564,0.7261,0.72564,0.7261,51000000.0
2005-03-01 01:15:00,0.72568,0.72615,0.72568,0.72585,62900000.0
2005-03-01 01:16:00,0.72564,0.72575,0.72561,0.7257,103700001.0
2005-03-01 01:17:00,0.72562,0.72581,0.72555,0.72559,111699997.0
2005-03-01 01:18:00,0.72584,0.72609,0.7257,0.72591,74599999.0
2005-03-01 01:19:00,0.72563,0.72594,0.72563,0.72586,83400001.0
2005-03-01 01:20:00,0.72569,0.72584,0.72564,0.72573,112400000.0
2005-03-01 01:21:00,0.72557,0.72591,0.72557,0.72588,51800000.0
2005-03-01 01:22:00,0.72562,0.72562,0.7254,0.7254,64500001.0
2005-03-01 01:23:00,0.72553,0.72586,0.72553,0.72586,79300001.0
2005-03-01 01:24:00,0.72584,0.72584,0.72569,0.7257,62100000.0
2005-03-01 01:25:00,0.72563,0.72564,0.72547,0.72554,48600000.0
2005-03-01 01:26:00,0.72566,0.72568,0.72551,0.72568,56100000.0
2005-03-01 01:27:00,0.72577,0.72597,0.72573,0.72596,127500001.0
2005-03-01 01:28:00,0.72574,0.7258,0.7252,0.7252,111600001.0
2005-03-01 01:29:00,0.72541,0.72586,0.72541,0.72577,76000001.0
2005-03-01 01:30:00,0.72552,0.72573,0.72552,0.72569,84000000.0
2005-03-01 01:31:00,0.7259,0.72617,0.72573,0.72588,100900000.0
2005-03-01 01:32:00,0.72579,0.72592,0.72578,0.72584,149899998.0
2005-03-01 01:33:00,0.72573,0.72583,0.72556,0.72583,40700000.0
2005-03-01 01:34:00,0.72601,0.72601,0.72561,0.72583,70300002.0
2005-03-01 01:35:00,0.72592,0.72596,0.72583,0.72583,86700001.0
2005-03-01 01:36:00,0.7257,0.7257,0.72531,0.72533,112599999.0
2005-03-01 01:37:00,0.72563,0.72568,0.72546,0.72546,100800001.0
2005-03-01 01:38:00,0.72586,0.72586,0.72566,0.7258,38300000.0
2005-03-01 01:39:00,0.72556,0.72568,0.72533,0.72533,85300000.0
2005-03-01 01:40:00,0.72581,0.72581,0.7254,0.72557,143099999.0
2005-03-01 01:41:00,0.7259,0.7259,0.72551,0.72551,60900000.0
2005-03-01 01:42:00,0.72588,0.72588,0.72561,0.7257,80299998.0
2005-03-01 01:43:00,0.7259,0.7259,0.72568,0.72577,99999999.0
2005-03-01 01:44:00,0.72567,0.72581,0.72562,0.72575,88300000.0
2005-03-01 01:45:00,0.72557,0.72583,0.72553,0.72583,73200001.0
2005-03-01 01:46:00,0.72591,0.72609,0.72574,0.72574,97700001.0
2005-03-01 01:47:00,0.72581,0.72592,0.72581,0.72585,69199999.0
2005-03-01 01:48:00,0.72584,0.72584,0.72555,0.72555,69100001.0
2005-03-01 01:49:00,0.72573,0.72573,0.72547,0.72564,83699999.0
2005-03-01 01:50:00,0.72563,0.72578,0.72539,0.72561,103199997.0
2005-03-01 01:51:00,0.72572,0.72605,0.72572,0.72605,58700000.0
2005-03-01 01:52:00,0.7259,0.72628,0.7258,0.72628,90000000.0
2005-03-01 01:53:00,0.72603,0.72625,0.72594,0.72625,85400001.0
2005-03-01 01:54:00,0.72598,0.72598,0.72575,0.7259,115500002.0
2005-03-01 01:55:00,0.72597,0.72597,0.72558,0.72571,135500000.0
2005-03-01 01:56:00,0.72565,0.72566,0.72548,0.72548,53100000.0
2005-03-01 01:57:00,0.72553,0.72592,0.72553,0.72582,42000000.0
2005-03-01 01:58:00,0.72579,0.7258,0.72563,0.7258,41600000.0
2005-03-01 01:59:00,0.7258,0.7259,0.72564,0.7259,107599998.0
2005-03-01 02:00:00,0.72584,0.7259,0.72574,0.7259,63000000.0
2005-03-01 02:01:00,0.72603,0.72603,0.72575,0.72597,57400000.0
2005-03-01 02:02:00,0.72574,0.72587,0.72567,0.72579,145399996.0
2005-03-01 02:03:00,0.72562,0.72596,0.72562,0.7259,82200001.0
2005-03-01 02:04:00,0.72588,0.72588,0.72547,0.72573,101700001.0
2005-03-01 02:05:00,0.72562,0.72566,0.72527,0.72527,168599999.0
2005-03-01 02:06:00,0.72558,0.72558,0.72536,0.72544,96100001.0
2005-03-01 02:07:00,0.72522,0.72534,0.72522,0.72529,106799999.0
2005-03-01 02:08:00,0.72522,0.72564,0.72522,0.72554,95099997.0
2005-03-01 02:09:00,0.7255,0.72557,0.72531,0.72531,53399999.0
2005-03-01 02:10:00,0.72543,0.72587,0.72526,0.72587,83800000.0
2005-03-01 02:11:00,0.72557,0.72561,0.72534,0.72534,87499999.0
2005-03-01 02:12:00,0.72537,0.7254,0.72537,0.7254,12700000.0
2005-03-01 02:13:00,0.72546,0.72568,0.72536,0.72545,92799998.0
2005-03-01 02:14:00,0.72534,0.72542,0.72521,0.72521,116100001.0
2005-03-01 02:15:00,0.72516,0.72548,0.72516,0.72532,86099999.0
2005-03-01 02:16:00,0.72532,0.72563,0.72528,0.72563,78900000.0
2005-03-01 02:17:00,0.72551,0.72559,0.72541,0.72542,113699998.0
2005-03-01 02:18:00,0.72544,0.72558,0.72524,0.72558,160600002.0
2005-03-01 02:19:00,0.72574,0.72577,0.72551,0.72568,58100000.0
2005-03-01 02:20:00,0.72573,0.72582,0.7255,0.72582,101799999.0
2005-03-01 02:21:00,0.72551,0.72566,0.7254,0.7254,73400000.0
2005-03-01 02:22:00,0.7257,0.72583,0.72545,0.72583,139100001.0
2005-03-01 02:23:00,0.72579,0.72606,0.72564,0.72578,92200000.0
2005-03-01 02:24:00,0.72587,0.72622,0.72587,0.72622,108999998.0
2005-03-01 02:25:00,0.72638,0.72638,0.72608,0.72611,65300001.0
2005-03-01 02:26:00,0.72626,0.72626,0.72602,0.72602,54999999.0
2005-03-01 02:27:00,0.72632,0.72632,0.72613,0.72613,17500000.0
2005-03-01 02:28:00,0.72632,0.72632,0.72601,0.72607,57600000.0
2005-03-01 02:29:00,0.72581,0.72599,0.7257,0.7257,92199999.0
2005-03-01 02:30:00,0.72587,0.72588,0.72517,0.72517,49400000.0
2005-03-01 02:31:00,0.72589,0.72589,0.72483,0.72493,135799998.0
2005-03-01 02:32:00,0.72505,0.72554,0.725,0.72544,124100000.0
2005-03-01 02:33:00,0.72511,0.72518,0.7248,0.72499,106400000.0
2005-03-01 02:34:00,0.72503,0.72527,0.7248,0.72491,98900000.0
2005-03-01 02:35:00,0.72494,0.72511,0.7249,0.72497,93699999.0
2005-03-01 02:36:00,0.72498,0.72515,0.72491,0.72499,122500001.0
2005-03-01 02:37:00,0.72491,0.72508,0.72482,0.72488,107500000.0
2005-03-01 02:38:00,0.72483,0.72511,0.72476,0.72511,142499999.0
2005-03-01 02:39:00,0.72493,0.72513,0.7248,0.72503,127199999.0
2005-03-01 02:40:00,0.72497,0.72497,0.72471,0.72478,99200000.0
2005-03-01 02:41:00,0.72488,0.72497,0.72476,0.72486,87300000.0
2005-03-01 02:42:00,0.72482,0.7249,0.72455,0.7247,126500000.0
2005-03-01 02:43:00,0.72489,0.72492,0.72438,0.72464,124699999.0
2005-03-01 02:44:00,0.72458,0.72472,0.72442,0.72442,83599999.0
2005-03-01 02:45:00,0.7247,0.7247,0.72439,0.72439,81300000.0
2005-03-01 02:46:00,0.7244,0.72464,0.7244,0.72454,52700000.0
2005-03-01 02:47:00,0.72473,0.72492,0.72472,0.72478,137700000.0
2005-03-01 02:48:00,0.72483,0.72483,0.72457,0.72457,203200002.0
2005-03-01 02:49:00,0.72445,0.72468,0.72437,0.7244,138299999.0
2005-03-01 02:50:00,0.72454,0.72454,0.72428,0.72428,108100000.0
2005-03-01 02:51:00,0.72436,0.72455,0.72427,0.72443,107899999.0
2005-03-01 02:52:00,0.7245,0.72461,0.7244,0.7244,95799999.0
2005-03-01 02:53:00,0.72448,0.72478,0.72448,0.72466,155599999.0
2005-03-01 02:54:00,0.72461,0.72462,0.7245,0.72453,141500001.0
2005-03-01 02:55:00,0.72461,0.72462,0.7242,0.72442,154500001.0
2005-03-01 02:56:00,0.72457,0.7247,0.72453,0.72469,54000000.0
2005-03-01 02:57:00,0.72485,0.72499,0.72475,0.72487,86399999.0
2005-03-01 02:58:00,0.72492,0.72502,0.72476,0.72491,90999998.0
2005-03-01 02:59:00,0.72501,0.72525,0.72499,0.72499,79600000.0
2005-03-01 03:00:00,0.72519,0.72528,0.72504,0.72504,161300002.0
2005-03-01 03:01:00,0.72493,0.72495,0.72467,0.72472,77000001.0
2005-03-01 03:02:00,0.72496,0.72497,0.72475,0.72487,128399999.0
2005-03-01 03:03:00,0.72496,0.72504,0.7248,0.72494,107099999.0
2005-03-01 03:04:00,0.72489,0.72512,0.72489,0.72495,96099999.0
2005-03-01 03:05:00,0.72495,0.72516,0.72486,0.72502,140100000.0
2005-03-01 03:06:00,0.725,0.72505,0.72478,0.72487,100500000.0
2005-03-01 03:07:00,0.72496,0.72507,0.72467,0.72507,64299999.0
2005-03-01 03:08:00,0.72508,0.72517,0.72464,0.72464,124099999.0
2005-03-01 03:09:00,0.72488,0.72492,0.72488,0.72492,31000000.0
2005-03-01 03:10:00,0.72498,0.72515,0.72488,0.72489,118200002.0
2005-03-01 03:11:00,0.72493,0.72493,0.72475,0.72486,61500000.0
2005-03-01 03:12:00,0.72498,0.72517,0.72481,0.72517,93600001.0
2005-03-01 03:13:00,0.72509,0.72509,0.72493,0.72506,131300002.0
2005-03-01 03:14:00,0.72505,0.72509,0.72496,0.72505,103400000.0
2005-03-01 03:15:00,0.72526,0.72526,0.725,0.725,67500001.0
2005-03-01 03:16:00,0.72498,0.72521,0.72485,0.72521,37300000.0
2005-03-01 03:17:00,0.72519,0.72519,0.7249,0.7249,40700000.0
2005-03-01 03:18:00,0.72519,0.72519,0.72505,0.72511,67500000.0
2005-03-01 03:19:00,0.72492,0.72519,0.72492,0.72492,69999999.0
2005-03-01 03:20:00,0.72524,0.72524,0.72489,0.72493,106600000.0
2005-03-01 03:21:00,0.72529,0.72532,0.72526,0.72532,71300000.0
2005-03-01 03:22:00,0.72471,0.72508,0.72471,0.725,83499999.0
2005-03-01 03:23:00,0.72492,0.72514,0.72488,0.72491,75800001.0
2005-03-01 03:24:00,0.72476,0.72486,0.72451,0.72459,125999997.0
2005-03-01 03:25:00,0.72474,0.72501,0.72474,0.72501,92500000.0
2005-03-01 03:26:00,0.72483,0.72512,0.72482,0.72506,73399999.0
2005-03-01 03:27:00,0.72511,0.72511,0.72497,0.72502,66900000.0
2005-03-01 03:28:00,0.72504,0.72504,0.72483,0.72488,155300000.0
2005-03-01 03:29:00,0.72484,0.725,0.72449,0.72449,106800000.0
2005-03-01 03:30:00,0.72485,0.72493,0.72434,0.72474,125100000.0
2005-03-01 03:31:00,0.72484,0.72486,0.72461,0.72486,104700000.0
2005-03-01 03:32:00,0.72493,0.72495,0.72467,0.72495,75099999.0
2005-03-01 03:33:00,0.72497,0.72497,0.72482,0.72489,78900001.0
2005-03-01 03:34:00,0.72498,0.72498,0.72479,0.72492,61100000.0
2005-03-01 03:35:00,0.725,0.72502,0.72489,0.72502,101800001.0
2005-03-01 03:36:00,0.72479,0.72479,0.72475,0.72479,102499999.0
2005-03-01 03:37:00,0.72496,0.72496,0.72452,0.72458,72200000.0
2005-03-01 03:38:00,0.72473,0.72494,0.72469,0.72494,59100000.0
2005-03-01 03:39:00,0.72499,0.72499,0.72482,0.72495,77900001.0
2005-03-01 03:40:00,0.72489,0.72502,0.72486,0.72502,77500000.0
2005-03-01 03:41:00,0.72489,0.72498,0.72469,0.72498,102800001.0
2005-03-01 03:42:00,0.72487,0.72491,0.72457,0.72491,74900000.0
2005-03-01 03:43:00,0.7247,0.72486,0.72459,0.72486,35900000.0
2005-03-01 03:44:00,0.72489,0.72489,0.72458,0.72489,81900001.0
2005-03-01 03:45:00,0.72492,0.72492,0.72468,0.72468,25500000.0
2005-03-01 03:46:00,0.72473,0.72494,0.72466,0.72484,95499999.0
2005-03-01 03:47:00,0.7247,0.72485,0.7247,0.72485,38200001.0
2005-03-01 03:48:00,0.7245,0.72498,0.7245,0.72498,106000000.0
2005-03-01 03:49:00,0.72467,0.72472,0.72455,0.72466,121999998.0
2005-03-01 03:50:00,0.72477,0.72478,0.72445,0.72454,69900000.0
2005-03-01 03:51:00,0.72448,0.72453,0.72437,0.72443,64500000.0
2005-03-01 03:52:00,0.72459,0.72463,0.72445,0.72445,45400000.0
2005-03-01 03:53:00,0.72443,0.72482,0.72443,0.72482,70899999.0
2005-03-01 03:54:00,0.72456,0.72477,0.72456,0.72465,63299998.0
2005-03-01 03:55:00,0.72435,0.72455,0.72426,0.72454,88400000.0
2005-03-01 03:56:00,0.72441,0.72459,0.72437,0.72437,143899999.0
2005-03-01 03:57:00,0.72454,0.72454,0.72418,0.72435,83000000.0
2005-03-01 03:58:00,0.72435,0.72437,0.72418,0.7243,179300000.0
2005-03-01 03:59:00,0.72422,0.72428,0.72363,0.7239,108900000.0
2005-03-01 04:00:00,0.72389,0.72394,0.72376,0.72382,85000000.0
2005-03-01 04:01:00,0.72375,0.72417,0.72375,0.72403,127700002.0
2005-03-01 04:02:00,0.7239,0.72407,0.72382,0.72394,88000000.0
2005-03-01 04:03:00,0.72392,0.72406,0.72378,0.72379,124600001.0
2005-03-01 04:04:00,0.72405,0.72405,0.72378,0.72379,77300000.0
2005-03-01 04:05:00,0.72401,0.72401,0.72378,0.72397,81700000.0
2005-03-01 04:06:00,0.72395,0.72423,0.72388,0.72388,150200000.0
2005-03-01 04:07:00,0.72392,0.72423,0.72392,0.72417,89800001.0
2005-03-01 04:08:00,0.72427,0.72431,0.72417,0.72417,75300000.0
2005-03-01 04:09:00,0.72419,0.72423,0.72408,0.72408,99699998.0
2005-03-01 04:10:00,0.72394,0.72408,0.72394,0.72406,132299999.0
2005-03-01 04:11:00,0.72413,0.72416,0.72401,0.72407,75499999.0
2005-03-01 04:12:00,0.72441,0.72449,0.7243,0.72449,78700000.0
2005-03-01 04:13:00,0.72443,0.72443,0.72413,0.72414,80099999.0
2005-03-01 04:14:00,0.72438,0.72447,0.72418,0.72442,130300002.0
2005-03-01 04:15:00,0.7243,0.72439,0.72419,0.72419,68500000.0
2005-03-01 04:16:00,0.72435,0.72445,0.7242,0.72445,126300001.0
2005-03-01 04:17:00,0.72421,0.72445,0.72421,0.72434,91799999.0
2005-03-01 04:18:00,0.72403,0.72425,0.72398,0.72417,101900001.0
2005-03-01 04:19:00,0.72423,0.72431,0.72393,0.72413,69000000.0
2005-03-01 04:20:00,0.72393,0.72415,0.72379,0.72414,106299999.0
2005-03-01 04:21:00,0.7242,0.72461,0.72416,0.72416,111499999.0
2005-03-01 04:22:00,0.72405,0.72417,0.72402,0.72417,100400000.0
2005-03-01 04:23:00,0.72427,0.72437,0.72416,0.72435,81299998.0
2005-03-01 04:24:00,0.72415,0.72417,0.72392,0.72417,82299998.0
2005-03-01 04:25:00,0.72419,0.72448,0.72419,0.72432,109500002.0
2005-03-01 04:26:00,0.72439,0.72439,0.72422,0.7243,58600000.0
2005-03-01 04:27:00,0.72424,0.72458,0.72424,0.72458,39400000.0
2005-03-01 04:28:00,0.72482,0.72482,0.72432,0.72466,74200000.0
2005-03-01 04:29:00,0.72459,0.72471,0.72417,0.72471,104200001.0
2005-03-01 04:30:00,0.72463,0.72463,0.72422,0.72438,108000000.0
2005-03-01 04:31:00,0.72454,0.72454,0.72416,0.7242,62300000.0
2005-03-01 04:32:00,0.72441,0.72459,0.72425,0.72442,106399998.0
2005-03-01 04:33:00,0.72411,0.72411,0.72375,0.72386,113100000.0
2005-03-01 04:34:00,0.72409,0.72409,0.7238,0.7239,95199999.0
2005-03-01 04:35:00,0.72376,0.72402,0.72376,0.72402,72400001.0
2005-03-01 04:36:00,0.72405,0.72405,0.72375,0.72392,65500000.0
2005-03-01 04:37:00,0.72398,0.72398,0.72367,0.7237,171800000.0
2005-03-01 04:38:00,0.72388,0.72388,0.72362,0.7238,66900000.0
2005-03-01 04:39:00,0.72396,0.72398,0.72379,0.72398,38400000.0
2005-03-01 04:40:00,0.72402,0.72416,0.724,0.72403,105400001.0
2005-03-01 04:41:00,0.72435,0.72435,0.72388,0.72423,146000002.0
2005-03-01 04:42:00,0.7242,0.72427,0.724,0.72402,64600000.0
2005-03-01 04:43:00,0.72401,0.7243,0.72401,0.72429,77700000.0
2005-03-01 04:44:00,0.72409,0.72429,0.72405,0.72417,76900000.0
2005-03-01 04:45:00,0.72424,0.72448,0.72424,0.72448,83700002.0
2005-03-01 04:46:00,0.72445,0.72445,0.7239,0.7241,130700000.0
2005-03-01 04:47:00,0.72388,0.72406,0.72387,0.724,104899999.0
2005-03-01 04:48:00,0.72406,0.72442,0.72406,0.72442,90400000.0
2005-03-01 04:49:00,0.72435,0.72435,0.72379,0.72405,125499999.0
2005-03-01 04:50:00,0.72392,0.72424,0.72388,0.72408,73500000.0
2005-03-01 04:51:00,0.72388,0.72418,0.72388,0.72407,99699998.0
2005-03-01 04:52:00,0.724,0.724,0.72391,0.72395,77399998.0
2005-03-01 04:53:00,0.7237,0.72409,0.7237,0.72396,86800000.0
2005-03-01 04:54:00,0.72414,0.72416,0.72398,0.72398,42200001.0
2005-03-01 04:55:00,0.72436,0.72436,0.72418,0.72418,82900000.0
2005-03-01 04:56:00,0.72372,0.72428,0.72372,0.72412,114500000.0
2005-03-01 04:57:00,0.72426,0.72426,0.72392,0.72396,79799999.0
2005-03-01 04:58:00,0.72384,0.72405,0.7238,0.7238,86000000.0
2005-03-01 04:59:00,0.72379,0.72411,0.72378,0.72411,116600000.0
2005-03-01 05:00:00,0.72372,0.72393,0.72366,0.72366,126299998.0
2005-03-01 05:01:00,0.72356,0.72378,0.72356,0.72378,105700001.0
2005-03-01 05:02:00,0.7237,0.7237,0.7232,0.7232,71600000.0
2005-03-01 05:03:00,0.72333,0.72356,0.72328,0.72352,59700000.0
2005-03-01 05:04:00,0.72379,0.72379,0.72313,0.72355,157500000.0
2005-03-01 05:05:00,0.72358,0.72385,0.72358,0.72379,99899997.0
2005-03-01 05:06:00,0.7234,0.72378,0.72337,0.72378,52600001.0
2005-03-01 05:07:00,0.72363,0.72363,0.72344,0.72359,78700000.0
2005-03-01 05:08:00,0.72364,0.72381,0.72351,0.72351,93300001.0
2005-03-01 05:09:00,0.72353,0.72417,0.72352,0.72408,57100001.0
2005-03-01 05:10:00,0.72381,0.72402,0.72366,0.72392,93100000.0
2005-03-01 05:11:00,0.72396,0.72406,0.72372,0.7239,130699999.0
2005-03-01 05:12:00,0.72403,0.72403,0.72377,0.72388,56800000.0
2005-03-01 05:13:00,0.72384,0.72393,0.72362,0.72377,52200000.0
2005-03-01 05:14:00,0.72368,0.72437,0.72365,0.72424,49200000.0
2005-03-01 05:15:00,0.72393,0.72433,0.72388,0.72423,96500000.0
2005-03-01 05:16:00,0.72414,0.72466,0.72414,0.72455,129200002.0
2005-03-01 05:17:00,0.72445,0.72452,0.7243,0.72448,57600000.0
2005-03-01 05:18:00,0.7244,0.72444,0.72419,0.72431,66600000.0
2005-03-01 05:19:00,0.72429,0.72468,0.72426,0.72439,106499999.0
2005-03-01 05:20:00,0.72478,0.72478,0.72429,0.72438,118700001.0
2005-03-01 05:21:00,0.72446,0.72453,0.72439,0.72443,104199998.0
2005-03-01 05:22:00,0.72441,0.72483,0.72441,0.72483,64499999.0
2005-03-01 05:23:00,0.72479,0.72479,0.72465,0.7247,67100000.0
2005-03-01 05:24:00,0.72483,0.72488,0.72457,0.72457,115100002.0
2005-03-01 05:25:00,0.72465,0.72487,0.72446,0.72446,120300000.0
2005-03-01 05:26:00,0.72438,0.72486,0.72438,0.72486,164699997.0
2005-03-01 05:27:00,0.72481,0.72481,0.72449,0.72472,74500000.0
2005-03-01 05:28:00,0.72469,0.72469,0.72433,0.72433,87200000.0
2005-03-01 05:29:00,0.72454,0.72454,0.72425,0.72445,143200000.0
2005-03-01 05:30:00,0.72431,0.72461,0.72425,0.72461,57400000.0
2005-03-01 05:31:00,0.72448,0.72478,0.72448,0.72478,50300001.0
2005-03-01 05:32:00,0.72446,0.72474,0.72446,0.72472,52499999.0
2005-03-01 05:33:00,0.72479,0.72484,0.7246,0.72473,77499999.0
2005-03-01 05:34:00,0.7246,0.72461,0.72436,0.72456,71500001.0
2005-03-01 05:35:00,0.72474,0.72483,0.72447,0.72447,168699999.0
2005-03-01 05:36:00,0.72455,0.72477,0.72447,0.72471,148200000.0
2005-03-01 05:37:00,0.72489,0.72489,0.72458,0.72465,87300001.0
2005-03-01 05:38:00,0.72476,0.72488,0.72463,0.72463,117900000.0
2005-03-01 05:39:00,0.72442,0.72468,0.72435,0.72451,188700002.0
2005-03-01 05:40:00,0.72472,0.72472,0.72427,0.72427,88499999.0
2005-03-01 05:41:00,0.72439,0.72455,0.72432,0.72443,85000001.0
2005-03-01 05:42:00,0.72439,0.72443,0.72421,0.72433,86200000.0
2005-03-01 05:43:00,0.72426,0.72453,0.72418,0.7243,69299999.0
2005-03-01 05:44:00,0.72429,0.72458,0.72422,0.72445,76100001.0
2005-03-01 05:45:00,0.7244,0.7246,0.72436,0.72446,69600001.0
2005-03-01 05:46:00,0.72471,0.72501,0.72471,0.72491,74200001.0
2005-03-01 05:47:00,0.72478,0.72478,0.72454,0.72454,53800000.0
2005-03-01 05:48:00,0.72481,0.7249,0.72471,0.7249,53099999.0
2005-03-01 05:49:00,0.7251,0.72514,0.72486,0.72496,142699999.0
2005-03-01 05:50:00,0.72496,0.7251,0.72476,0.72478,72300000.0
2005-03-01 05:51:00,0.72488,0.72488,0.72434,0.72434,61299999.0
2005-03-01 05:52:00,0.72452,0.72463,0.72422,0.72422,54800000.0
2005-03-01 05:53:00,0.72425,0.72464,0.72421,0.72451,119400001.0
2005-03-01 05:54:00,0.72431,0.72447,0.72421,0.7243,186100001.0
2005-03-01 05:55:00,0.72442,0.72444,0.72402,0.72415,97099999.0
2005-03-01 05:56:00,0.72449,0.72455,0.7243,0.72435,99400001.0
2005-03-01 05:57:00,0.72413,0.72462,0.72413,0.72458,117100001.0
2005-03-01 05:58:00,0.72432,0.72467,0.72426,0.72453,161000001.0
2005-03-01 05:59:00,0.72413,0.72457,0.72413,0.72435,80300000.0
2005-03-01 06:00:00,0.72441,0.72467,0.72438,0.72446,119500000.0
2005-03-01 06:01:00,0.72461,0.72471,0.72448,0.72448,39200000.0
2005-03-01 06:02:00,0.72449,0.72468,0.72432,0.72432,112600001.0
2005-03-01 06:03:00,0.72424,0.7244,0.72409,0.72433,122600000.0
2005-03-01 06:04:00,0.72405,0.72405,0.72374,0.72392,75399999.0
2005-03-01 06:05:00,0.72405,0.72415,0.72385,0.72401,118700000.0
2005-03-01 06:06:00,0.72393,0.72425,0.72369,0.72425,48099999.0
2005-03-01 06:07:00,0.72428,0.72434,0.72405,0.72408,57300000.0
2005-03-01 06:08:00,0.72429,0.72429,0.72389,0.72395,85700000.0
2005-03-01 06:09:00,0.72397,0.72426,0.72389,0.72402,130600000.0
2005-03-01 06:10:00,0.72371,0.72403,0.72358,0.7238,92700000.0
2005-03-01 06:11:00,0.7239,0.7241,0.72388,0.7241,63100000.0
2005-03-01 06:12:00,0.72427,0.72431,0.72416,0.72419,82700000.0
2005-03-01 06:13:00,0.72408,0.72418,0.724,0.72405,97999999.0
2005-03-01 06:14:00,0.72403,0.72416,0.72387,0.72389,87799999.0
2005-03-01 06:15:00,0.72395,0.72422,0.72395,0.72422,51400000.0
2005-03-01 06:16:00,0.72435,0.72435,0.72388,0.72426,55899999.0
2005-03-01 06:17:00,0.72429,0.72435,0.72415,0.72415,77300000.0
2005-03-01 06:18:00,0.72399,0.72434,0.72385,0.72405,162800000.0
2005-03-01 06:19:00,0.72413,0.72431,0.72407,0.72431,74300000.0
2005-03-01 06:20:00,0.72426,0.72426,0.72406,0.72408,64099999.0
2005-03-01 06:21:00,0.72424,0.72438,0.72379,0.72438,78700001.0
2005-03-01 06:22:00,0.72415,0.72433,0.72413,0.72433,72799998.0
2005-03-01 06:23:00,0.72413,0.72413,0.72385,0.72408,65200000.0
2005-03-01 06:24:00,0.72418,0.72423,0.7239,0.72414,104100000.0
2005-03-01 06:25:00,0.72437,0.72437,0.72419,0.72419,88300001.0
2005-03-01 06:26:00,0.72426,0.72426,0.72415,0.72423,45600000.0
2005-03-01 06:27:00,0.72434,0.72436,0.72408,0.72436,121100001.0
2005-03-01 06:28:00,0.72432,0.72432,0.72401,0.72401,100600000.0
2005-03-01 06:29:00,0.72405,0.72426,0.72393,0.72395,76099998.0
2005-03-01 06:30:00,0.7241,0.7244,0.72394,0.7243,83400000.0
2005-03-01 06:31:00,0.72428,0.72434,0.72411,0.72434,147000002.0
2005-03-01 06:32:00,0.72413,0.72415,0.72388,0.7239,116899996.0
2005-03-01 06:33:00,0.72401,0.72426,0.72401,0.72426,34800000.0
2005-03-01 06:34:00,0.72409,0.72415,0.72403,0.72411,71299999.0
2005-03-01 06:35:00,0.72407,0.72426,0.72401,0.72426,102000000.0
2005-03-01 06:36:00,0.72414,0.72429,0.72403,0.72412,94300000.0
2005-03-01 06:37:00,0.72415,0.72458,0.72411,0.72458,82100000.0
2005-03-01 06:38:00,0.72444,0.72444,0.72415,0.72424,49900000.0
2005-03-01 06:39:00,0.72452,0.72452,0.72418,0.72418,128200002.0
2005-03-01 06:40:00,0.72418,0.72436,0.72408,0.72418,133900001.0
2005-03-01 06:41:00,0.72417,0.72454,0.72417,0.72453,90600000.0
2005-03-01 06:42:00,0.72431,0.72454,0.72425,0.72454,50800000.0
2005-03-01 06:43:00,0.72453,0.72458,0.72436,0.72458,90700000.0
2005-03-01 06:44:00,0.72419,0.72431,0.72412,0.72431,142900000.0
2005-03-01 06:45:00,0.72427,0.72437,0.72423,0.72437,109399998.0
2005-03-01 06:46:00,0.72439,0.72461,0.72435,0.72435,83000000.0
2005-03-01 06:47:00,0.72434,0.72451,0.72427,0.72451,102899999.0
2005-03-01 06:48:00,0.72446,0.72452,0.72422,0.72452,73399999.0
2005-03-01 06:49:00,0.72457,0.72457,0.72427,0.72427,48500000.0
2005-03-01 06:50:00,0.72425,0.7244,0.72422,0.72427,123399999.0
2005-03-01 06:51:00,0.7242,0.72431,0.72409,0.72423,94899999.0
2005-03-01 06:52:00,0.72426,0.72439,0.7242,0.72427,132600001.0
2005-03-01 06:53:00,0.72432,0.72466,0.72432,0.72435,52700000.0
2005-03-01 06:54:00,0.7242,0.72437,0.72412,0.72432,123999999.0
2005-03-01 06:55:00,0.7247,0.7248,0.7247,0.7247,69800000.0
2005-03-01 06:56:00,0.72472,0.72472,0.72457,0.72467,92799998.0
2005-03-01 06:57:00,0.72467,0.72467,0.72438,0.72463,67100000.0
2005-03-01 06:58:00,0.72436,0.72457,0.72429,0.7244,67800000.0
2005-03-01 06:59:00,0.72417,0.72444,0.72417,0.7243,76700000.0
2005-03-01 07:00:00,0.72445,0.72452,0.7243,0.72452,64500000.0
2005-03-01 07:01:00,0.72457,0.72467,0.72428,0.72467,63700001.0
2005-03-01 07:02:00,0.72454,0.72454,0.72394,0.72425,105100000.0
2005-03-01 07:03:00,0.72406,0.72419,0.72385,0.72393,63400000.0
2005-03-01 07:04:00,0.72404,0.72404,0.72378,0.72385,133899998.0
2005-03-01 07:05:00,0.72382,0.72415,0.72378,0.72415,102900001.0
2005-03-01 07:06:00,0.72408,0.72408,0.72387,0.72397,72400000.0
2005-03-01 07:07:00,0.72395,0.7242,0.72373,0.7242,72200001.0
2005-03-01 07:08:00,0.72399,0.72399,0.72379,0.72381,71500000.0
2005-03-01 07:09:00,0.72374,0.72422,0.72374,0.72415,111599999.0
2005-03-01 07:10:00,0.72402,0.72425,0.72394,0.72425,47500000.0
2005-03-01 07:11:00,0.72413,0.72444,0.72391,0.7244,95300000.0
2005-03-01 07:12:00,0.72442,0.72442,0.72381,0.72395,88500000.0
2005-03-01 07:13:00,0.72459,0.72459,0.72423,0.72423,30400000.0
2005-03-01 07:14:00,0.72416,0.72439,0.724,0.72439,115699999.0
2005-03-01 07:15:00,0.72443,0.72463,0.72443,0.72463,50300000.0
2005-03-01 07:16:00,0.72461,0.72467,0.72444,0.72467,61400000.0
2005-03-01 07:17:00,0.72431,0.72455,0.72431,0.72455,47899999.0
2005-03-01 07:18:00,0.72427,0.72444,0.72423,0.72442,140400000.0
2005-03-01 07:19:00,0.72407,0.72463,0.72407,0.72463,70400000.0
2005-03-01 07:20:00,0.72429,0.72445,0.72409,0.7243,71099999.0
2005-03-01 07:21:00,0.7243,0.7247,0.7243,0.7247,50900000.0
2005-03-01 07:22:00,0.72437,0.72463,0.72432,0.7244,176200001.0
2005-03-01 07:23:00,0.72435,0.72467,0.72435,0.72467,62199999.0
2005-03-01 07:24:00,0.72445,0.72451,0.72436,0.72436,48400001.0
2005-03-01 07:25:00,0.72453,0.72466,0.72449,0.72449,97300000.0
2005-03-01 07:26:00,0.72439,0.72455,0.72438,0.72441,67400000.0
2005-03-01 07:27:00,0.72434,0.72468,0.72429,0.72468,81500000.0
2005-03-01 07:28:00,0.72448,0.72465,0.72433,0.72465,91700000.0
2005-03-01 07:29:00,0.72468,0.72468,0.72421,0.72456,117400002.0
2005-03-01 07:30:00,0.72441,0.72456,0.72441,0.7245,33500000.0
2005-03-01 07:31:00,0.72422,0.72428,0.72409,0.72409,138400002.0
2005-03-01 07:32:00,0.72426,0.72439,0.7242,0.72429,80000000.0
2005-03-01 07:33:00,0.72422,0.72437,0.72422,0.72424,38800000.0
2005-03-01 07:34:00,0.72398,0.72446,0.72398,0.72446,67300000.0
2005-03-01 07:35:00,0.7243,0.72445,0.72417,0.72427,146999999.0
2005-03-01 07:36:00,0.72427,0.72466,0.72427,0.72466,62500000.0
2005-03-01 07:37:00,0.72432,0.72443,0.72412,0.72443,134599998.0
2005-03-01 07:38:00,0.72451,0.72451,0.72418,0.72434,96399999.0
2005-03-01 07:39:00,0.72448,0.7246,0.72442,0.72442,81100000.0
2005-03-01 07:40:00,0.72437,0.7247,0.72437,0.72449,140300000.0
2005-03-01 07:41:00,0.7246,0.72505,0.7246,0.72505,35500000.0
2005-03-01 07:42:00,0.72489,0.72493,0.72478,0.7249,127699998.0
2005-03-01 07:43:00,0.72496,0.72496,0.72449,0.72456,119400000.0
2005-03-01 07:44:00,0.72466,0.72484,0.72451,0.72478,67800000.0
2005-03-01 07:45:00,0.72493,0.72493,0.72468,0.72468,103400000.0
2005-03-01 07:46:00,0.72483,0.72489,0.72476,0.72488,107700000.0
2005-03-01 07:47:00,0.72514,0.72526,0.72504,0.72521,135600000.0
2005-03-01 07:48:00,0.72506,0.72514,0.72483,0.7251,73100001.0
2005-03-01 07:49:00,0.72511,0.72517,0.7249,0.7251,104499999.0
2005-03-01 07:50:00,0.72511,0.72511,0.72478,0.72484,82400000.0
2005-03-01 07:51:00,0.72493,0.72508,0.72471,0.72502,142200000.0
2005-03-01 07:52:00,0.72513,0.72537,0.72513,0.72528,81400000.0
2005-03-01 07:53:00,0.72531,0.72538,0.72519,0.72525,112300001.0
2005-03-01 07:54:00,0.72499,0.72527,0.72498,0.72508,85400000.0
2005-03-01 07:55:00,0.72498,0.72519,0.72497,0.72505,87000000.0
2005-03-01 07:56:00,0.72504,0.72526,0.72491,0.72492,92800000.0
2005-03-01 07:57:00,0.72499,0.72501,0.72487,0.72493,86900000.0
2005-03-01 07:58:00,0.72518,0.7252,0.72473,0.7248,118300000.0
2005-03-01 07:59:00,0.72501,0.72512,0.72494,0.72511,98700000.0
2005-03-01 08:00:00,0.72509,0.72523,0.72489,0.72516,103000000.0
2005-03-01 08:01:00,0.725,0.72513,0.72494,0.72502,96200000.0
2005-03-01 08:02:00,0.72484,0.72514,0.72484,0.72502,90399997.0
2005-03-01 08:03:00,0.72481,0.72511,0.72476,0.72497,130400001.0
2005-03-01 08:04:00,0.72473,0.72484,0.72466,0.72481,82999998.0
2005-03-01 08:05:00,0.72494,0.72499,0.72473,0.72473,60400001.0
2005-03-01 08:06:00,0.72474,0.72474,0.72418,0.72444,147300000.0
2005-03-01 08:07:00,0.72461,0.72461,0.72438,0.72448,127600000.0
2005-03-01 08:08:00,0.72432,0.72434,0.72387,0.72387,148500001.0
2005-03-01 08:09:00,0.72435,0.72458,0.72433,0.72448,117999998.0
2005-03-01 08:10:00,0.72458,0.72458,0.72423,0.7244,115000000.0
2005-03-01 08:11:00,0.7244,0.72459,0.72434,0.72445,96700002.0
2005-03-01 08:12:00,0.72455,0.72457,0.72437,0.72437,75199999.0
2005-03-01 08:13:00,0.72439,0.72439,0.72414,0.72435,78800000.0
2005-03-01 08:14:00,0.72435,0.72439,0.72422,0.72439,62600000.0
2005-03-01 08:15:00,0.72436,0.72438,0.72422,0.72429,153900000.0
2005-03-01 08:16:00,0.72437,0.72452,0.72435,0.72435,83799999.0
2005-03-01 08:17:00,0.72424,0.72455,0.72424,0.72437,95000001.0
2005-03-01 08:18:00,0.72427,0.72437,0.72427,0.72433,88000001.0
2005-03-01 08:19:00,0.72441,0.72444,0.72415,0.72417,131900003.0
2005-03-01 08:20:00,0.72413,0.72457,0.72403,0.72439,161700002.0
2005-03-01 08:21:00,0.72476,0.72476,0.72461,0.72465,88300000.0
2005-03-01 08:22:00,0.72458,0.72484,0.72445,0.72484,105199998.0
2005-03-01 08:23:00,0.72477,0.72495,0.72471,0.72495,99299999.0
2005-03-01 08:24:00,0.72503,0.72503,0.72481,0.72502,98100001.0
2005-03-01 08:25:00,0.72491,0.72494,0.72459,0.7248,115000000.0
2005-03-01 08:26:00,0.72478,0.72504,0.72478,0.72491,127600000.0
2005-03-01 08:27:00,0.72476,0.72481,0.72467,0.72481,87899999.0
2005-03-01 08:28:00,0.7248,0.72482,0.72458,0.72482,81799999.0
2005-03-01 08:29:00,0.72486,0.72486,0.72458,0.7246,33400000.0
2005-03-01 08:30:00,0.72465,0.72483,0.72457,0.72482,116400000.0
2005-03-01 08:31:00,0.72462,0.7249,0.72462,0.72476,94399998.0
2005-03-01 08:32:00,0.72459,0.72491,0.72459,0.72476,91799999.0
2005-03-01 08:33:00,0.72468,0.72489,0.72468,0.72482,76699999.0
2005-03-01 08:34:00,0.72481,0.72493,0.72471,0.72471,76999999.0
2005-03-01 08:35:00,0.72488,0.72501,0.7248,0.72492,76400000.0
2005-03-01 08:36:00,0.72472,0.72484,0.72451,0.72451,150800003.0
2005-03-01 08:37:00,0.72459,0.72471,0.72451,0.72463,102900000.0
2005-03-01 08:38:00,0.72454,0.72481,0.72448,0.72478,101099999.0
2005-03-01 08:39:00,0.7247,0.7247,0.72436,0.72436,86499997.0
2005-03-01 08:40:00,0.72446,0.72465,0.72446,0.72448,51900000.0
2005-03-01 08:41:00,0.72447,0.72477,0.72447,0.7247,15800000.0
2005-03-01 08:42:00,0.72477,0.72486,0.72452,0.72452,74900001.0
2005-03-01 08:43:00,0.72445,0.72486,0.72445,0.72445,116400000.0
2005-03-01 08:44:00,0.72465,0.72465,0.72444,0.72449,60600000.0
2005-03-01 08:45:00,0.72471,0.72471,0.72441,0.72451,63000000.0
2005-03-01 08:46:00,0.72454,0.72456,0.72432,0.72446,143100000.0
2005-03-01 08:47:00,0.72457,0.72469,0.72445,0.72469,108699999.0
2005-03-01 08:48:00,0.72471,0.72478,0.72446,0.72478,120599998.0
2005-03-01 08:49:00,0.72479,0.72479,0.72478,0.72478,13300000.0
2005-03-01 08:50:00,0.72452,0.72483,0.72438,0.72483,67600001.0
2005-03-01 08:51:00,0.7246,0.72476,0.72443,0.72476,48700000.0
2005-03-01 08:52:00,0.72479,0.72479,0.72453,0.72464,73400001.0
2005-03-01 08:53:00,0.72486,0.72486,0.72456,0.72456,84500002.0
2005-03-01 08:54:00,0.72485,0.72485,0.72461,0.72461,102199998.0
2005-03-01 08:55:00,0.72475,0.72475,0.72434,0.72455,68500000.0
2005-03-01 08:56:00,0.72433,0.72458,0.7243,0.72432,53400001.0
2005-03-01 08:57:00,0.72474,0.72481,0.72445,0.72471,140200000.0
2005-03-01 08:58:00,0.72476,0.72476,0.72457,0.72465,92900001.0
2005-03-01 08:59:00,0.72486,0.72486,0.7245,0.72481,140799998.0
2005-03-01 09:00:00,0.72489,0.72493,0.72464,0.72493,117599999.0
2005-03-01 09:01:00,0.72461,0.72469,0.72455,0.72455,104700002.0
2005-03-01 09:02:00,0.72465,0.72475,0.72434,0.72465,104800000.0
2005-03-01 09:03:00,0.72458,0.72485,0.72455,0.72485,183600002.0
2005-03-01 09:04:00,0.7251,0.7251,0.7248,0.72495,78700000.0
2005-03-01 09:05:00,0.72492,0.72516,0.72488,0.72488,82200000.0
2005-03-01 09:06:00,0.72484,0.72516,0.72484,0.7251,67100000.0
2005-03-01 09:07:00,0.72517,0.72529,0.72502,0.72502,78600000.0
2005-03-01 09:08:00,0.72539,0.72544,0.72517,0.72518,91799997.0
2005-03-01 09:09:00,0.72516,0.7252,0.72481,0.72488,164499998.0
2005-03-01 09:10:00,0.72515,0.72515,0.72482,0.72485,108600000.0
2005-03-01 09:11:00,0.72507,0.72518,0.72491,0.72511,123499999.0
2005-03-01 09:12:00,0.72506,0.72506,0.72467,0.72471,123099998.0
2005-03-01 09:13:00,0.7248,0.72511,0.72475,0.72503,79299999.0
2005-03-01 09:14:00,0.72511,0.72532,0.725,0.72516,69900000.0
2005-03-01 09:15:00,0.72493,0.72529,0.72491,0.72514,90899999.0
2005-03-01 09:16:00,0.7251,0.7251,0.72499,0.72507,117500001.0
2005-03-01 09:17:00,0.72517,0.7253,0.72495,0.72495,101500001.0
2005-03-01 09:18:00,0.72512,0.72512,0.7248,0.72502,104800000.0
2005-03-01 09:19:00,0.725,0.72525,0.72487,0.72496,120000000.0
2005-03-01 09:20:00,0.72501,0.72504,0.72474,0.72489,91399999.0
2005-03-01 09:21:00,0.72479,0.72491,0.72451,0.72471,135000003.0
2005-03-01 09:22:00,0.72466,0.72501,0.72466,0.72488,77200000.0
2005-03-01 09:23:00,0.72475,0.72505,0.72471,0.72488,109000000.0
2005-03-01 09:24:00,0.72489,0.72492,0.72473,0.72488,144199999.0
2005-03-01 09:25:00,0.72504,0.72513,0.72476,0.72485,157599996.0
2005-03-01 09:26:00,0.725,0.72514,0.72496,0.725,148099999.0
2005-03-01 09:27:00,0.72493,0.72513,0.72482,0.72502,113500001.0
2005-03-01 09:28:00,0.72494,0.72516,0.72491,0.72516,73599999.0
2005-03-01 09:29:00,0.72511,0.72521,0.725,0.72508,95899999.0
2005-03-01 09:30:00,0.72494,0.7251,0.72486,0.72493,98300000.0
2005-03-01 09:31:00,0.72501,0.72507,0.7249,0.72507,60800000.0
2005-03-01 09:32:00,0.72521,0.72521,0.72502,0.7251,89499999.0
2005-03-01 09:33:00,0.72505,0.72532,0.72505,0.72516,119199998.0
2005-03-01 09:34:00,0.72523,0.72528,0.72506,0.72509,134699998.0
2005-03-01 09:35:00,0.72519,0.72525,0.72505,0.72505,84100000.0
2005-03-01 09:36:00,0.72492,0.72515,0.72491,0.72497,154299999.0
2005-03-01 09:37:00,0.72506,0.72506,0.72473,0.72473,58800000.0
2005-03-01 09:38:00,0.72487,0.72487,0.72465,0.72476,74600000.0
2005-03-01 09:39:00,0.72487,0.72487,0.72472,0.72473,125899999.0
2005-03-01 09:40:00,0.72475,0.72485,0.7246,0.7246,52700000.0
2005-03-01 09:41:00,0.72453,0.72471,0.72447,0.72447,69200000.0
2005-03-01 09:42:00,0.72444,0.72456,0.72435,0.72435,72300001.0
2005-03-01 09:43:00,0.72435,0.72458,0.72432,0.72457,122400000.0
2005-03-01 09:44:00,0.72447,0.72447,0.72423,0.72423,58800000.0
2005-03-01 09:45:00,0.72414,0.72439,0.72414,0.72418,108900001.0
2005-03-01 09:46:00,0.72414,0.72426,0.72414,0.72414,60800000.0
2005-03-01 09:47:00,0.72414,0.7242,0.72402,0.7242,88200000.0
2005-03-01 09:48:00,0.72421,0.72446,0.72421,0.72421,60600001.0
2005-03-01 09:49:00,0.72428,0.72431,0.72419,0.72428,167700000.0
2005-03-01 09:50:00,0.7242,0.72462,0.7242,0.7245,93900001.0
2005-03-01 09:51:00,0.72424,0.72446,0.72424,0.72443,105599999.0
2005-03-01 09:52:00,0.72451,0.7247,0.7245,0.72453,108400001.0
2005-03-01 09:53:00,0.72451,0.72493,0.72451,0.72474,49000000.0
2005-03-01 09:54:00,0.72483,0.72521,0.72483,0.72521,73899999.0
2005-03-01 09:55:00,0.72509,0.72509,0.72478,0.72486,83400000.0
2005-03-01 09:56:00,0.72487,0.72506,0.7248,0.72501,100600000.0
2005-03-01 09:57:00,0.72518,0.72525,0.72509,0.72509,89300001.0
2005-03-01 09:58:00,0.72507,0.72522,0.72483,0.72522,134300001.0
2005-03-01 09:59:00,0.72518,0.72527,0.72504,0.72519,130400000.0
2005-03-01 10:00:00,0.72495,0.72495,0.72461,0.7247,49600000.0
2005-03-01 10:01:00,0.72459,0.72475,0.72448,0.72468,111500001.0
2005-03-01 10:02:00,0.72476,0.72489,0.72465,0.72479,76900000.0
2005-03-01 10:03:00,0.7248,0.7248,0.72461,0.72462,103700000.0
2005-03-01 10:04:00,0.72466,0.72466,0.72448,0.72448,35100000.0
2005-03-01 10:05:00,0.72456,0.72466,0.72422,0.72422,93800001.0
2005-03-01 10:06:00,0.72455,0.7246,0.72442,0.7246,86800000.0
2005-03-01 10:07:00,0.72459,0.72486,0.72459,0.72478,116200001.0
2005-03-01 10:08:00,0.72455,0.72462,0.72452,0.72456,103599998.0
2005-03-01 10:09:00,0.72426,0.72439,0.72404,0.72427,107400000.0
2005-03-01 10:10:00,0.7241,0.72425,0.724,0.72415,115300000.0
2005-03-01 10:11:00,0.72414,0.72426,0.72411,0.72415,92100000.0
2005-03-01 10:12:00,0.7243,0.72441,0.72422,0.72425,61099999.0
2005-03-01 10:13:00,0.72414,0.72429,0.724,0.724,44300001.0
2005-03-01 10:14:00,0.72412,0.72422,0.72412,0.72419,98200000.0
2005-03-01 10:15:00,0.72427,0.72442,0.72424,0.72424,83800000.0
2005-03-01 10:16:00,0.72429,0.72441,0.72412,0.72412,101300001.0
2005-03-01 10:17:00,0.72441,0.72449,0.72421,0.72421,78100000.0
2005-03-01 10:18:00,0.72422,0.72435,0.72417,0.7243,126900000.0
2005-03-01 10:19:00,0.72442,0.7246,0.72425,0.72437,49799999.0
2005-03-01 10:20:00,0.72433,0.7245,0.72427,0.72438,107600002.0
2005-03-01 10:21:00,0.72445,0.72461,0.72445,0.72446,29500000.0
2005-03-01 10:22:00,0.72421,0.72471,0.72421,0.72451,174500000.0
2005-03-01 10:23:00,0.72441,0.72466,0.72441,0.72445,77300000.0
2005-03-01 10:24:00,0.72446,0.72506,0.72446,0.72506,111699998.0
2005-03-01 10:25:00,0.72503,0.7251,0.72483,0.72483,50100000.0
2005-03-01 10:26:00,0.72472,0.72491,0.72463,0.72463,119799999.0
2005-03-01 10:27:00,0.72468,0.72478,0.72448,0.72478,89099999.0
2005-03-01 10:28:00,0.72468,0.72476,0.72465,0.72465,69000000.0
2005-03-01 10:29:00,0.72466,0.72477,0.72459,0.72477,133199999.0
2005-03-01 10:30:00,0.72465,0.72478,0.72444,0.72465,65900000.0
2005-03-01 10:31:00,0.72462,0.72463,0.72429,0.72448,95499999.0
2005-03-01 10:32:00,0.72452,0.72452,0.72439,0.72442,62899999.0
2005-03-01 10:33:00,0.72451,0.72476,0.72451,0.72462,109600000.0
2005-03-01 10:34:00,0.72445,0.72459,0.72445,0.72458,88399999.0
2005-03-01 10:35:00,0.72462,0.72476,0.72446,0.72464,123300000.0
2005-03-01 10:36:00,0.7248,0.72501,0.72464,0.72464,99300000.0
2005-03-01 10:37:00,0.72468,0.72503,0.72468,0.72503,87100000.0
2005-03-01 10:38:00,0.72478,0.72481,0.72465,0.72465,78999998.0
2005-03-01 10:39:00,0.72468,0.72499,0.72465,0.72466,76600000.0
2005-03-01 10:40:00,0.72448,0.72496,0.72447,0.72496,75200000.0
2005-03-01 10:41:00,0.72488,0.72517,0.72488,0.72515,97400001.0
2005-03-01 10:42:00,0.72473,0.72488,0.72455,0.72488,64600000.0
2005-03-01 10:43:00,0.72465,0.72498,0.72465,0.72496,72600000.0
2005-03-01 10:44:00,0.72485,0.72493,0.72468,0.72493,67000000.0
2005-03-01 10:45:00,0.72494,0.72506,0.72482,0.72506,131900003.0
2005-03-01 10:46:00,0.72489,0.72502,0.72476,0.72502,111499999.0
2005-03-01 10:47:00,0.72472,0.72501,0.72472,0.72501,126800000.0
2005-03-01 10:48:00,0.72497,0.72497,0.72489,0.72489,72400000.0
2005-03-01 10:49:00,0.72474,0.72489,0.72474,0.7248,110400004.0
2005-03-01 10:50:00,0.72478,0.7249,0.72461,0.7249,77999999.0
2005-03-01 10:51:00,0.72469,0.72492,0.72452,0.72492,67000000.0
2005-03-01 10:52:00,0.72491,0.72509,0.72481,0.72509,86299998.0
2005-03-01 10:53:00,0.72498,0.72498,0.72473,0.72479,62699999.0
2005-03-01 10:54:00,0.72483,0.72502,0.72469,0.72479,116599998.0
2005-03-01 10:55:00,0.72486,0.72525,0.72486,0.7252,48999999.0
2005-03-01 10:56:00,0.72503,0.72506,0.72484,0.72502,134900000.0
2005-03-01 10:57:00,0.72508,0.72517,0.72483,0.72493,132600000.0
2005-03-01 10:58:00,0.72469,0.72495,0.72463,0.7247,97999997.0
2005-03-01 10:59:00,0.72467,0.72503,0.72467,0.72499,69500000.0
2005-03-01 11:00:00,0.72486,0.72496,0.72465,0.72488,105599999.0
2005-03-01 11:01:00,0.72505,0.72529,0.72477,0.72529,65600001.0
2005-03-01 11:02:00,0.72539,0.72553,0.72508,0.72529,72400000.0
2005-03-01 11:03:00,0.72544,0.72544,0.72517,0.72538,137299998.0
2005-03-01 11:04:00,0.7254,0.72547,0.72504,0.72511,106100000.0
2005-03-01 11:05:00,0.7253,0.72539,0.72519,0.72534,96300001.0
2005-03-01 11:06:00,0.7253,0.7254,0.72516,0.72516,74100000.0
2005-03-01 11:07:00,0.72481,0.72539,0.72481,0.72514,91700000.0
2005-03-01 11:08:00,0.72501,0.72517,0.72485,0.72517,108399998.0
2005-03-01 11:09:00,0.72522,0.72522,0.72496,0.72496,102500002.0
2005-03-01 11:10:00,0.72523,0.72527,0.72494,0.72494,76500000.0
2005-03-01 11:11:00,0.72512,0.72521,0.72496,0.72517,76799999.0
2005-03-01 11:12:00,0.72497,0.72511,0.72483,0.72505,102400001.0
2005-03-01 11:13:00,0.72494,0.72505,0.72488,0.72505,112999999.0
2005-03-01 11:14:00,0.72484,0.725,0.72484,0.72495,100100000.0
2005-03-01 11:15:00,0.72508,0.72509,0.72442,0.72442,113100000.0
2005-03-01 11:16:00,0.72499,0.72499,0.72472,0.72486,92800000.0
2005-03-01 11:17:00,0.72493,0.72509,0.7249,0.72509,83200001.0
2005-03-01 11:18:00,0.72514,0.72517,0.72499,0.72513,143700000.0
2005-03-01 11:19:00,0.72494,0.72539,0.72491,0.72518,71000000.0
2005-03-01 11:20:00,0.72509,0.72535,0.72509,0.72535,94200002.0
2005-03-01 11:21:00,0.72514,0.72527,0.72503,0.72527,62200000.0
2005-03-01 11:22:00,0.7252,0.72533,0.72504,0.7253,93500001.0
2005-03-01 11:23:00,0.72547,0.72547,0.72528,0.72528,103700001.0
2005-03-01 11:24:00,0.72511,0.72538,0.72511,0.72518,145600000.0
2005-03-01 11:25:00,0.72511,0.72518,0.72491,0.72511,79700001.0
2005-03-01 11:26:00,0.72507,0.72528,0.72507,0.72517,87299998.0
2005-03-01 11:27:00,0.72523,0.72533,0.72501,0.72529,121699999.0
2005-03-01 11:28:00,0.72532,0.72543,0.72497,0.725,117199999.0
2005-03-01 11:29:00,0.72506,0.72527,0.72496,0.72515,74100000.0
2005-03-01 11:30:00,0.72518,0.72533,0.72513,0.72522,96200003.0
2005-03-01 11:31:00,0.72522,0.72522,0.72498,0.72498,146200000.0
2005-03-01 11:32:00,0.7252,0.7252,0.72488,0.72488,85100000.0
2005-03-01 11:33:00,0.72485,0.72485,0.72474,0.72484,45200000.0
2005-03-01 11:34:00,0.72492,0.72499,0.72482,0.72497,149699998.0
2005-03-01 11:35:00,0.72481,0.72491,0.72455,0.72483,86300000.0
2005-03-01 11:36:00,0.72472,0.72475,0.72451,0.72471,81500000.0
2005-03-01 11:37:00,0.72454,0.72457,0.72441,0.72457,84700000.0
2005-03-01 11:38:00,0.72451,0.72455,0.72442,0.72455,159199997.0
2005-03-01 11:39:00,0.72471,0.72477,0.72453,0.72453,86300001.0
2005-03-01 11:40:00,0.72464,0.72491,0.72464,0.72486,126700000.0
2005-03-01 11:41:00,0.72472,0.72488,0.72472,0.72478,80299998.0
2005-03-01 11:42:00,0.72481,0.72501,0.72475,0.72493,80499999.0
2005-03-01 11:43:00,0.72488,0.72511,0.72474,0.72505,112200000.0
2005-03-01 11:44:00,0.72519,0.72524,0.72493,0.72504,126199998.0
2005-03-01 11:45:00,0.72527,0.72534,0.72511,0.72527,130900001.0
2005-03-01 11:46:00,0.72521,0.72541,0.72511,0.72541,64700000.0
2005-03-01 11:47:00,0.72558,0.7256,0.72541,0.72541,72299999.0
2005-03-01 11:48:00,0.72543,0.72558,0.72543,0.72545,74699999.0
2005-03-01 11:49:00,0.72532,0.72559,0.72532,0.72549,86700000.0
2005-03-01 11:50:00,0.72541,0.7256,0.72531,0.72549,96900000.0
2005-03-01 11:51:00,0.72553,0.72559,0.72553,0.72553,64500000.0
2005-03-01 11:52:00,0.72569,0.72585,0.72542,0.7256,112500000.0
2005-03-01 11:53:00,0.72592,0.72601,0.72559,0.72559,59300000.0
2005-03-01 11:54:00,0.72571,0.72588,0.72566,0.72578,95500000.0
2005-03-01 11:55:00,0.7257,0.72586,0.72564,0.72569,95000000.0
2005-03-01 11:56:00,0.72561,0.72591,0.7255,0.72571,114100000.0
2005-03-01 11:57:00,0.72592,0.72592,0.72578,0.72582,61500000.0
2005-03-01 11:58:00,0.72592,0.72603,0.72574,0.72578,98000000.0
2005-03-01 11:59:00,0.72522,0.72609,0.72522,0.72605,122300000.0
2005-03-01 12:00:00,0.72602,0.72606,0.72577,0.72582,107800002.0
2005-03-01 12:01:00,0.72598,0.72599,0.72573,0.72595,172399999.0
2005-03-01 12:02:00,0.72589,0.72598,0.72569,0.72595,87699999.0
2005-03-01 12:03:00,0.72602,0.72611,0.72577,0.7259,149000000.0
2005-03-01 12:04:00,0.72566,0.72584,0.7255,0.7255,81300000.0
2005-03-01 12:05:00,0.72509,0.72572,0.72509,0.72572,55900000.0
2005-03-01 12:06:00,0.72582,0.72592,0.72569,0.72583,83000002.0
2005-03-01 12:07:00,0.72604,0.7261,0.726,0.726,127599999.0
2005-03-01 12:08:00,0.72579,0.72592,0.72571,0.72578,93199999.0
2005-03-01 12:09:00,0.7259,0.72596,0.72581,0.72585,134000001.0
2005-03-01 12:10:00,0.72573,0.72583,0.72564,0.7258,104399998.0
2005-03-01 12:11:00,0.72589,0.72594,0.72559,0.72574,93200000.0
2005-03-01 12:12:00,0.72563,0.72582,0.72548,0.72578,188200001.0
2005-03-01 12:13:00,0.72576,0.72595,0.72571,0.72594,107899999.0
2005-03-01 12:14:00,0.72595,0.72595,0.72575,0.72575,71400000.0
2005-03-01 12:15:00,0.72581,0.72604,0.72581,0.72587,40700000.0
2005-03-01 12:16:00,0.72581,0.72594,0.72574,0.72594,67500000.0
2005-03-01 12:17:00,0.72607,0.72607,0.72584,0.726,106799998.0
2005-03-01 12:18:00,0.7262,0.7262,0.7259,0.72605,94300001.0
2005-03-01 12:19:00,0.726,0.72609,0.726,0.726,73800000.0
2005-03-01 12:20:00,0.72603,0.72603,0.72587,0.72592,120400001.0
2005-03-01 12:21:00,0.72587,0.72603,0.72587,0.72603,114299999.0
2005-03-01 12:22:00,0.72585,0.72597,0.7258,0.72593,131699998.0
2005-03-01 12:23:00,0.72561,0.72585,0.72561,0.72585,73199999.0
2005-03-01 12:24:00,0.72586,0.72613,0.72582,0.72607,76400001.0
2005-03-01 12:25:00,0.7259,0.7259,0.72569,0.72588,91599999.0
2005-03-01 12:26:00,0.72599,0.72599,0.72559,0.72562,87799999.0
2005-03-01 12:27:00,0.72593,0.72599,0.72572,0.72591,131999998.0
2005-03-01 12:28:00,0.72582,0.72582,0.72565,0.72575,52200000.0
2005-03-01 12:29:00,0.72572,0.72589,0.72569,0.72582,77000000.0
2005-03-01 12:30:00,0.72566,0.72567,0.72534,0.72534,85200001.0
2005-03-01 12:31:00,0.7254,0.72548,0.72502,0.72539,123400002.0
2005-03-01 12:32:00,0.7255,0.7255,0.72531,0.72538,158399998.0
2005-03-01 12:33:00,0.72537,0.72537,0.72477,0.72496,95400000.0
2005-03-01 12:34:00,0.72521,0.72541,0.72505,0.72541,107200001.0
2005-03-01 12:35:00,0.72539,0.72555,0.72528,0.72537,72600000.0
2005-03-01 12:36:00,0.72539,0.72548,0.72513,0.72532,97900000.0
2005-03-01 12:37:00,0.72525,0.7255,0.72525,0.72546,93199997.0
2005-03-01 12:38:00,0.72547,0.72566,0.72524,0.72548,85999999.0
2005-03-01 12:39:00,0.7258,0.7258,0.72542,0.72542,103699999.0
2005-03-01 12:40:00,0.72577,0.7259,0.72543,0.72585,114900000.0
2005-03-01 12:41:00,0.72577,0.72585,0.72536,0.7255,95700000.0
2005-03-01 12:42:00,0.72545,0.7255,0.72532,0.72536,61500000.0
2005-03-01 12:43:00,0.72535,0.72543,0.7252,0.72531,109099999.0
2005-03-01 12:44:00,0.72525,0.72542,0.72515,0.72528,73400000.0
2005-03-01 12:45:00,0.72542,0.72547,0.72511,0.7253,120599999.0
2005-03-01 12:46:00,0.7253,0.72533,0.72499,0.72499,79099999.0
2005-03-01 12:47:00,0.72513,0.72528,0.72497,0.72528,80200001.0
2005-03-01 12:48:00,0.72521,0.72536,0.72517,0.7253,83500001.0
2005-03-01 12:49:00,0.72503,0.72518,0.72489,0.72518,61599999.0
2005-03-01 12:50:00,0.72497,0.72497,0.72466,0.72481,90800000.0
2005-03-01 12:51:00,0.72486,0.72515,0.72467,0.7249,118500000.0
2005-03-01 12:52:00,0.72479,0.72506,0.72467,0.72506,87700000.0
2005-03-01 12:53:00,0.725,0.7252,0.72487,0.72487,128299998.0
2005-03-01 12:54:00,0.72475,0.72493,0.72467,0.72493,162800001.0
2005-03-01 12:55:00,0.72489,0.72515,0.72489,0.72513,137099999.0
2005-03-01 12:56:00,0.72517,0.7252,0.72485,0.72489,78600001.0
2005-03-01 12:57:00,0.72509,0.72516,0.72497,0.72516,68100001.0
2005-03-01 12:58:00,0.72503,0.72534,0.72503,0.72529,94000000.0
2005-03-01 12:59:00,0.72527,0.72527,0.72517,0.72521,125700001.0
2005-03-01 13:00:00,0.725,0.72525,0.725,0.72502,109899998.0
2005-03-01 13:01:00,0.72501,0.72537,0.72498,0.72535,95100000.0
2005-03-01 13:02:00,0.72534,0.72539,0.72529,0.72537,180099999.0
2005-03-01 13:03:00,0.72539,0.72548,0.72507,0.72531,115400000.0
2005-03-01 13:04:00,0.72518,0.72536,0.7251,0.72531,94099997.0
2005-03-01 13:05:00,0.72542,0.72553,0.72542,0.72553,18300000.0
2005-03-01 13:06:00,0.72548,0.72561,0.72541,0.72557,86799999.0
2005-03-01 13:07:00,0.7253,0.72564,0.7253,0.72564,72700000.0
2005-03-01 13:08:00,0.72539,0.72551,0.72506,0.72506,85899999.0
2005-03-01 13:09:00,0.72532,0.72534,0.72505,0.72525,87299999.0
2005-03-01 13:10:00,0.72526,0.72552,0.72526,0.72551,32800000.0
2005-03-01 13:11:00,0.72554,0.72572,0.72554,0.72556,130600002.0
2005-03-01 13:12:00,0.72564,0.72564,0.72535,0.72558,51399999.0
2005-03-01 13:13:00,0.72569,0.7257,0.72559,0.7256,80200001.0
2005-03-01 13:14:00,0.72566,0.72569,0.72564,0.72568,52800000.0
2005-03-01 13:15:00,0.7257,0.7257,0.72553,0.7257,62700000.0
2005-03-01 13:16:00,0.72569,0.72569,0.72561,0.72561,17500000.0
2005-03-01 13:17:00,0.7257,0.72577,0.72554,0.7257,79600000.0
2005-03-01 13:18:00,0.72572,0.72592,0.72569,0.72569,82200000.0
2005-03-01 13:19:00,0.72574,0.72589,0.72557,0.72586,77700000.0
2005-03-01 13:20:00,0.72584,0.7259,0.72559,0.7259,179799997.0
2005-03-01 13:21:00,0.72581,0.72581,0.72551,0.72551,58100000.0
2005-03-01 13:22:00,0.72573,0.72591,0.72566,0.7259,104300000.0
2005-03-01 13:23:00,0.72598,0.72598,0.7257,0.7257,77200000.0
2005-03-01 13:24:00,0.72549,0.72584,0.72549,0.72565,80900000.0
2005-03-01 13:25:00,0.72583,0.72586,0.72578,0.72586,78200003.0
2005-03-01 13:26:00,0.72593,0.72593,0.72556,0.72578,115500000.0
2005-03-01 13:27:00,0.7258,0.72604,0.72564,0.72574,126700000.0
2005-03-01 13:28:00,0.72572,0.72579,0.72564,0.72569,123999997.0
2005-03-01 13:29:00,0.72563,0.72586,0.72563,0.72571,132099998.0
2005-03-01 13:30:00,0.72558,0.7258,0.72558,0.7258,106399998.0
2005-03-01 13:31:00,0.72573,0.7259,0.72559,0.7259,79800002.0
2005-03-01 13:32:00,0.72591,0.72591,0.72571,0.72571,98500001.0
2005-03-01 13:33:00,0.7263,0.7264,0.7261,0.7264,91899999.0
2005-03-01 13:34:00,0.72554,0.72578,0.72554,0.72576,91899999.0
2005-03-01 13:35:00,0.72582,0.72588,0.72569,0.72585,129699998.0
2005-03-01 13:36:00,0.72585,0.72585,0.72566,0.72578,141099998.0
2005-03-01 13:37:00,0.72588,0.72602,0.72587,0.72591,187800001.0
2005-03-01 13:38:00,0.72586,0.72601,0.72584,0.72601,84399999.0
2005-03-01 13:39:00,0.72574,0.72592,0.72573,0.72573,98899998.0
2005-03-01 13:40:00,0.72575,0.72587,0.72562,0.72583,139699999.0
2005-03-01 13:41:00,0.72577,0.72596,0.7256,0.72581,128500001.0
2005-03-01 13:42:00,0.72574,0.72574,0.72556,0.72556,75600000.0
2005-03-01 13:43:00,0.72571,0.72594,0.72558,0.7257,103400000.0
2005-03-01 13:44:00,0.7257,0.72589,0.7256,0.7258,84400000.0
2005-03-01 13:45:00,0.72578,0.72586,0.72571,0.72585,106200000.0
2005-03-01 13:46:00,0.72584,0.72592,0.72579,0.72582,72700000.0
2005-03-01 13:47:00,0.72585,0.72593,0.72582,0.72593,65900000.0
2005-03-01 13:48:00,0.72599,0.72627,0.72595,0.72595,85899999.0
2005-03-01 13:49:00,0.72585,0.72585,0.72553,0.72553,43100000.0
2005-03-01 13:50:00,0.72562,0.72578,0.72561,0.72578,39000000.0
2005-03-01 13:51:00,0.72579,0.72579,0.7256,0.7256,105400000.0
2005-03-01 13:52:00,0.72561,0.72576,0.72542,0.72559,90499999.0
2005-03-01 13:53:00,0.72552,0.72573,0.72527,0.72527,152400002.0
2005-03-01 13:54:00,0.72563,0.72563,0.72522,0.72528,75700000.0
2005-03-01 13:55:00,0.72528,0.72546,0.72528,0.7254,88600001.0
2005-03-01 13:56:00,0.72521,0.72539,0.72521,0.72525,118900000.0
2005-03-01 13:57:00,0.72539,0.72549,0.72531,0.72544,118300000.0
2005-03-01 13:58:00,0.7255,0.72552,0.72538,0.72538,55000000.0
2005-03-01 13:59:00,0.72533,0.72556,0.72533,0.72545,74899999.0
2005-03-01 14:00:00,0.72524,0.72546,0.72511,0.72538,103000001.0
2005-03-01 14:01:00,0.72527,0.72565,0.72527,0.72562,106900000.0
2005-03-01 14:02:00,0.7256,0.72573,0.72545,0.72573,49000000.0
2005-03-01 14:03:00,0.72568,0.72568,0.72549,0.72557,123300001.0
2005-03-01 14:04:00,0.72566,0.72575,0.72543,0.72575,105800002.0
2005-03-01 14:05:00,0.72577,0.72577,0.7254,0.7254,114800002.0
2005-03-01 14:06:00,0.72561,0.72567,0.72546,0.72557,105200001.0
2005-03-01 14:07:00,0.72566,0.72566,0.72547,0.72547,53300000.0
2005-03-01 14:08:00,0.72538,0.72568,0.72538,0.72568,88700000.0
2005-03-01 14:09:00,0.72549,0.72549,0.72521,0.72521,120800000.0
2005-03-01 14:10:00,0.72531,0.72545,0.72525,0.72525,194300002.0
2005-03-01 14:11:00,0.72544,0.72544,0.72524,0.72543,74900001.0
2005-03-01 14:12:00,0.72546,0.7256,0.72543,0.72548,67900000.0
2005-03-01 14:13:00,0.72553,0.72563,0.72535,0.72557,126300002.0
2005-03-01 14:14:00,0.72549,0.72567,0.72539,0.7255,94300000.0
2005-03-01 14:15:00,0.72558,0.72562,0.72549,0.72562,96099999.0
2005-03-01 14:16:00,0.72558,0.72564,0.72539,0.72556,91299998.0
2005-03-01 14:17:00,0.72553,0.72556,0.72539,0.72556,115599999.0
2005-03-01 14:18:00,0.72558,0.72586,0.72557,0.72585,101600000.0
2005-03-01 14:19:00,0.72563,0.7259,0.72563,0.7259,98900000.0
2005-03-01 14:20:00,0.72576,0.72587,0.72564,0.72564,47100001.0
2005-03-01 14:21:00,0.72564,0.72575,0.72563,0.72575,76700000.0
2005-03-01 14:22:00,0.72567,0.72587,0.72567,0.72567,42000000.0
2005-03-01 14:23:00,0.72571,0.72578,0.72553,0.72554,55000000.0
2005-03-01 14:24:00,0.7256,0.72578,0.72553,0.72578,92500000.0
2005-03-01 14:25:00,0.72561,0.72576,0.72561,0.72575,83900001.0
2005-03-01 14:26:00,0.72576,0.7258,0.72576,0.72578,35000000.0
2005-03-01 14:27:00,0.72571,0.72585,0.72567,0.72573,118000000.0
2005-03-01 14:28:00,0.72571,0.72601,0.72571,0.7259,97399996.0
2005-03-01 14:29:00,0.72585,0.72585,0.7256,0.7256,78100000.0
2005-03-01 14:30:00,0.7258,0.726,0.72566,0.72566,109699998.0
2005-03-01 14:31:00,0.72581,0.72586,0.7255,0.72561,106500000.0
2005-03-01 14:32:00,0.72567,0.72587,0.72566,0.72581,41900000.0
2005-03-01 14:33:00,0.72574,0.72588,0.72573,0.72573,60499999.0
2005-03-01 14:34:00,0.72582,0.72588,0.72555,0.72583,160199997.0
2005-03-01 14:35:00,0.72574,0.72579,0.72568,0.72571,116600000.0
2005-03-01 14:36:00,0.72564,0.72594,0.72563,0.72567,202299999.0
2005-03-01 14:37:00,0.7256,0.72572,0.72549,0.72572,109899999.0
2005-03-01 14:38:00,0.72567,0.72571,0.72552,0.72565,121400000.0
2005-03-01 14:39:00,0.72552,0.7258,0.72538,0.7258,161700000.0
2005-03-01 14:40:00,0.7258,0.72588,0.72572,0.72583,100799999.0
2005-03-01 14:41:00,0.72561,0.72571,0.72541,0.72563,63800000.0
2005-03-01 14:42:00,0.72534,0.72564,0.72534,0.72544,101900001.0
2005-03-01 14:43:00,0.72516,0.72536,0.72515,0.72536,35000000.0
2005-03-01 14:44:00,0.72537,0.7255,0.72521,0.72549,134199998.0
2005-03-01 14:45:00,0.72533,0.72533,0.72512,0.72512,61599999.0
2005-03-01 14:46:00,0.72515,0.72535,0.72515,0.72527,81999998.0
2005-03-01 14:47:00,0.72517,0.7254,0.72517,0.72521,159599998.0
2005-03-01 14:48:00,0.72533,0.72534,0.72528,0.72534,101000001.0
2005-03-01 14:49:00,0.7254,0.7254,0.72528,0.7253,63799999.0
2005-03-01 14:50:00,0.72524,0.72532,0.72523,0.72527,51000000.0
2005-03-01 14:51:00,0.72534,0.72539,0.72518,0.72539,124099997.0
2005-03-01 14:52:00,0.7253,0.72541,0.7253,0.7254,71700000.0
2005-03-01 14:53:00,0.72552,0.72552,0.725,0.725,161000000.0
2005-03-01 14:54:00,0.72505,0.72531,0.72494,0.72515,87400000.0
2005-03-01 14:55:00,0.72532,0.7254,0.72521,0.72527,85200000.0
2005-03-01 14:56:00,0.72525,0.72541,0.72521,0.72527,132300001.0
2005-03-01 14:57:00,0.72536,0.72542,0.72529,0.72529,26200000.0
2005-03-01 14:58:00,0.72522,0.72545,0.72522,0.72534,102400001.0
2005-03-01 14:59:00,0.72531,0.72532,0.72519,0.72532,69400000.0
2005-03-01 15:00:00,0.72513,0.72541,0.72513,0.72536,101899999.0
2005-03-01 15:01:00,0.7254,0.7254,0.72514,0.72539,90100000.0
2005-03-01 15:02:00,0.72544,0.72546,0.72526,0.72534,77800000.0
2005-03-01 15:03:00,0.72525,0.72548,0.72525,0.72548,101400000.0
2005-03-01 15:04:00,0.72541,0.72546,0.72531,0.72532,55300000.0
2005-03-01 15:05:00,0.72524,0.72546,0.72524,0.72545,82900000.0
2005-03-01 15:06:00,0.72557,0.72557,0.72534,0.72549,107000000.0
2005-03-01 15:07:00,0.72549,0.72561,0.7253,0.72535,87700001.0
2005-03-01 15:08:00,0.72553,0.7256,0.7254,0.7254,149600001.0
2005-03-01 15:09:00,0.72576,0.72576,0.72553,0.72553,76299998.0
2005-03-01 15:10:00,0.72553,0.72581,0.72553,0.72581,60100000.0
2005-03-01 15:11:00,0.72581,0.7259,0.72581,0.72588,42200000.0
2005-03-01 15:12:00,0.72572,0.72588,0.72558,0.72558,105099999.0
2005-03-01 15:13:00,0.72576,0.72576,0.72555,0.72569,101500002.0
2005-03-01 15:14:00,0.72581,0.72581,0.72547,0.7255,76500002.0
2005-03-01 15:15:00,0.72566,0.72569,0.72536,0.72536,150300000.0
2005-03-01 15:16:00,0.72528,0.72552,0.72526,0.72547,106899998.0
2005-03-01 15:17:00,0.72545,0.726,0.72545,0.72549,136800000.0
2005-03-01 15:18:00,0.72564,0.72576,0.72555,0.72555,169100000.0
2005-03-01 15:19:00,0.72558,0.72581,0.72558,0.72581,112599999.0
2005-03-01 15:20:00,0.72569,0.72576,0.72553,0.7257,138100001.0
2005-03-01 15:21:00,0.7256,0.72577,0.72555,0.72556,139800000.0
2005-03-01 15:22:00,0.72587,0.72595,0.72561,0.72581,66500000.0
2005-03-01 15:23:00,0.72595,0.72606,0.72565,0.72587,63700000.0
2005-03-01 15:24:00,0.72613,0.72618,0.72593,0.72612,185100001.0
2005-03-01 15:25:00,0.72613,0.72653,0.72603,0.72627,60700000.0
2005-03-01 15:26:00,0.72618,0.72639,0.72598,0.72635,87999999.0
2005-03-01 15:27:00,0.72629,0.72643,0.72629,0.72634,74799999.0
2005-03-01 15:28:00,0.72633,0.72661,0.72624,0.72655,125599997.0
2005-03-01 15:29:00,0.72657,0.72681,0.72649,0.72649,126400002.0
2005-03-01 15:30:00,0.72669,0.72678,0.72651,0.7267,147400000.0
2005-03-01 15:31:00,0.72682,0.72686,0.72654,0.72683,120700002.0
2005-03-01 15:32:00,0.72702,0.7271,0.72684,0.72695,95499999.0
2005-03-01 15:33:00,0.72701,0.7271,0.72663,0.72663,135500000.0
2005-03-01 15:34:00,0.72672,0.72698,0.72668,0.72669,73400000.0
2005-03-01 15:35:00,0.72696,0.72733,0.72696,0.72715,80499999.0
2005-03-01 15:36:00,0.72707,0.72723,0.72707,0.72715,94899998.0
2005-03-01 15:37:00,0.72709,0.72721,0.72696,0.72696,46800000.0
2005-03-01 15:38:00,0.7273,0.7273,0.72708,0.72716,123699999.0
2005-03-01 15:39:00,0.72708,0.72713,0.72695,0.72698,97100001.0
2005-03-01 15:40:00,0.72699,0.72702,0.72649,0.72649,108600002.0
2005-03-01 15:41:00,0.72689,0.72706,0.72661,0.72706,100200000.0
2005-03-01 15:42:00,0.72708,0.72708,0.72679,0.72693,106700001.0
2005-03-01 15:43:00,0.72695,0.72695,0.72669,0.72678,92000000.0
2005-03-01 15:44:00,0.72655,0.72706,0.72646,0.72694,90900000.0
2005-03-01 15:45:00,0.72713,0.72713,0.72654,0.72669,108700000.0
2005-03-01 15:46:00,0.72668,0.72692,0.72647,0.72647,105300002.0
2005-03-01 15:47:00,0.72672,0.72672,0.7265,0.72652,105200000.0
2005-03-01 15:48:00,0.72663,0.7269,0.72656,0.72675,160199999.0
2005-03-01 15:49:00,0.7268,0.7271,0.7268,0.72708,85700001.0
2005-03-01 15:50:00,0.72707,0.72711,0.72661,0.72661,135499998.0
2005-03-01 15:51:00,0.72664,0.72676,0.72635,0.72637,106700000.0
2005-03-01 15:52:00,0.72648,0.72662,0.72627,0.72628,92500000.0
2005-03-01 15:53:00,0.72641,0.72657,0.72623,0.72647,84700001.0
2005-03-01 15:54:00,0.72661,0.72665,0.72614,0.72628,97000000.0
2005-03-01 15:55:00,0.7263,0.72649,0.72584,0.72584,83099999.0
2005-03-01 15:56:00,0.72614,0.72631,0.72588,0.72631,165100000.0
2005-03-01 15:57:00,0.72639,0.72643,0.72605,0.72605,72800000.0
2005-03-01 15:58:00,0.72625,0.72663,0.72625,0.72636,118300001.0
2005-03-01 15:59:00,0.72635,0.72642,0.72596,0.72623,133800000.0
2005-03-01 16:00:00,0.72606,0.7262,0.72586,0.72605,98400000.0
2005-03-01 16:01:00,0.72621,0.72623,0.72589,0.72608,244000004.0
2005-03-01 16:02:00,0.72611,0.72631,0.72597,0.72619,93400001.0
2005-03-01 16:03:00,0.72607,0.72616,0.72587,0.72616,86300000.0
2005-03-01 16:04:00,0.72596,0.72607,0.72575,0.72584,73700000.0
2005-03-01 16:05:00,0.72582,0.72582,0.7253,0.7255,103000000.0
2005-03-01 16:06:00,0.72561,0.72563,0.72517,0.72533,96800001.0
2005-03-01 16:07:00,0.72532,0.72532,0.72495,0.72505,82399999.0
2005-03-01 16:08:00,0.72529,0.72545,0.7251,0.72526,93000001.0
2005-03-01 16:09:00,0.7253,0.72564,0.7253,0.72539,130699998.0
2005-03-01 16:10:00,0.72518,0.72527,0.72518,0.72527,104299999.0
2005-03-01 16:11:00,0.72519,0.72525,0.72511,0.72513,97599999.0
2005-03-01 16:12:00,0.72534,0.72561,0.72532,0.72544,140299998.0
2005-03-01 16:13:00,0.72546,0.72585,0.72541,0.7256,105999997.0
2005-03-01 16:14:00,0.72548,0.72592,0.72546,0.72568,139200001.0
2005-03-01 16:15:00,0.72575,0.72589,0.72566,0.7258,129699998.0
2005-03-01 16:16:00,0.72591,0.72599,0.7256,0.72596,94700001.0
2005-03-01 16:17:00,0.72593,0.72641,0.72593,0.72637,105099998.0
2005-03-01 16:18:00,0.72613,0.72634,0.72601,0.72626,80300000.0
2005-03-01 16:19:00,0.72623,0.72661,0.72606,0.7263,153599998.0
2005-03-01 16:20:00,0.72636,0.7267,0.7263,0.7265,91100000.0
2005-03-01 16:21:00,0.72642,0.72645,0.72627,0.72638,88899999.0
2005-03-01 16:22:00,0.72637,0.72637,0.72618,0.72622,96300000.0
2005-03-01 16:23:00,0.72622,0.72636,0.72611,0.72628,175500002.0
2005-03-01 16:24:00,0.72622,0.72641,0.72602,0.72623,112999999.0
2005-03-01 16:25:00,0.72606,0.72618,0.72585,0.72618,135400002.0
2005-03-01 16:26:00,0.72595,0.72595,0.72562,0.72575,96299999.0
2005-03-01 16:27:00,0.7257,0.72581,0.72555,0.72565,135100001.0
2005-03-01 16:28:00,0.72558,0.72598,0.72558,0.7256,82899998.0
2005-03-01 16:29:00,0.72554,0.72584,0.72549,0.72584,138900004.0
2005-03-01 16:30:00,0.72593,0.72616,0.72585,0.72606,94500001.0
2005-03-01 16:31:00,0.72614,0.72645,0.72614,0.72645,99899998.0
2005-03-01 16:32:00,0.72645,0.7265,0.72637,0.72645,129599998.0
2005-03-01 16:33:00,0.72646,0.72653,0.72631,0.72645,111299999.0
2005-03-01 16:34:00,0.72647,0.72648,0.72633,0.72642,95700000.0
2005-03-01 16:35:00,0.72646,0.72658,0.7263,0.72644,95200000.0
2005-03-01 16:36:00,0.72651,0.72672,0.72651,0.72662,117800002.0
2005-03-01 16:37:00,0.72633,0.72638,0.72626,0.72626,60899999.0
2005-03-01 16:38:00,0.72649,0.72659,0.72628,0.72628,109500001.0
2005-03-01 16:39:00,0.72637,0.72675,0.72637,0.72675,125300000.0
2005-03-01 16:40:00,0.72675,0.72682,0.72669,0.72669,71300001.0
2005-03-01 16:41:00,0.72689,0.72693,0.72675,0.72675,42200000.0
2005-03-01 16:42:00,0.72681,0.72696,0.72664,0.72696,61300000.0
2005-03-01 16:43:00,0.72683,0.72703,0.72674,0.72703,70299999.0
2005-03-01 16:44:00,0.72712,0.72722,0.72702,0.7271,119300001.0
2005-03-01 16:45:00,0.72716,0.72717,0.72699,0.72717,84300000.0
2005-03-01 16:46:00,0.7273,0.72737,0.72718,0.72732,174200002.0
2005-03-01 16:47:00,0.72725,0.72725,0.72669,0.72693,86999999.0
2005-03-01 16:48:00,0.727,0.72711,0.72684,0.72685,101199998.0
2005-03-01 16:49:00,0.72663,0.72663,0.72632,0.72642,105100000.0
2005-03-01 16:50:00,0.7262,0.7264,0.72599,0.72602,150700000.0
2005-03-01 16:51:00,0.72602,0.72635,0.72597,0.72628,188600003.0
2005-03-01 16:52:00,0.72628,0.72628,0.72607,0.72615,110400001.0
2005-03-01 16:53:00,0.72634,0.72645,0.72628,0.72634,112099998.0
2005-03-01 16:54:00,0.72623,0.72638,0.72618,0.72627,112000000.0
2005-03-01 16:55:00,0.72632,0.72636,0.7262,0.72632,80400000.0
2005-03-01 16:56:00,0.72631,0.72644,0.72622,0.72644,95200001.0
2005-03-01 16:57:00,0.72653,0.72662,0.72637,0.72662,90600000.0
2005-03-01 16:58:00,0.72648,0.72656,0.72625,0.72628,88400000.0
2005-03-01 16:59:00,0.72603,0.72644,0.72592,0.7264,86499999.0
2005-03-01 17:00:00,0.72616,0.72658,0.726,0.72658,127300001.0
2005-03-01 17:01:00,0.72655,0.72676,0.72625,0.72625,66199999.0
2005-03-01 17:02:00,0.72638,0.72683,0.72638,0.72683,75699998.0
2005-03-01 17:03:00,0.72692,0.72695,0.72665,0.72695,98999998.0
2005-03-01 17:04:00,0.72683,0.72683,0.7267,0.72677,87799999.0
2005-03-01 17:05:00,0.7267,0.72678,0.72654,0.72654,124600000.0
2005-03-01 17:06:00,0.72628,0.72639,0.7261,0.72632,93500001.0
2005-03-01 17:07:00,0.72644,0.72644,0.72607,0.72607,93200000.0
2005-03-01 17:08:00,0.72649,0.72657,0.72589,0.72631,97600000.0
2005-03-01 17:09:00,0.72666,0.72673,0.7264,0.72673,70899999.0
2005-03-01 17:10:00,0.7267,0.72676,0.72651,0.72652,53000000.0
2005-03-01 17:11:00,0.72669,0.72669,0.72649,0.72653,117600000.0
2005-03-01 17:12:00,0.72676,0.72686,0.7266,0.7266,62900001.0
2005-03-01 17:13:00,0.72706,0.72706,0.72678,0.72692,136900003.0
2005-03-01 17:14:00,0.72678,0.72703,0.72676,0.72681,104499999.0
2005-03-01 17:15:00,0.72688,0.72707,0.72685,0.72701,96800000.0
2005-03-01 17:16:00,0.72718,0.72718,0.72685,0.72685,66800000.0
2005-03-01 17:17:00,0.72696,0.72696,0.72676,0.72694,77299999.0
2005-03-01 17:18:00,0.72705,0.72712,0.72695,0.72712,128800002.0
2005-03-01 17:19:00,0.727,0.72721,0.72699,0.7271,137599999.0
2005-03-01 17:20:00,0.72705,0.72727,0.72696,0.72697,110100000.0
2005-03-01 17:21:00,0.72711,0.72714,0.72691,0.727,116300000.0
2005-03-01 17:22:00,0.72711,0.72728,0.72697,0.72718,120999999.0
2005-03-01 17:23:00,0.72722,0.72729,0.72687,0.72701,61000000.0
2005-03-01 17:24:00,0.72699,0.72701,0.7267,0.72701,137099999.0
2005-03-01 17:25:00,0.72688,0.72703,0.72684,0.72703,87200000.0
2005-03-01 17:26:00,0.72705,0.72731,0.72701,0.72718,91399999.0
2005-03-01 17:27:00,0.72729,0.72731,0.72705,0.72723,77300000.0
2005-03-01 17:28:00,0.72717,0.72737,0.72692,0.727,143700000.0
2005-03-01 17:29:00,0.72704,0.72712,0.72694,0.72709,150000002.0
2005-03-01 17:30:00,0.72717,0.72717,0.72681,0.72696,117900000.0
2005-03-01 17:31:00,0.72681,0.72713,0.72667,0.72702,88599999.0
2005-03-01 17:32:00,0.72682,0.72684,0.72654,0.72654,80500000.0
2005-03-01 17:33:00,0.72655,0.72686,0.72655,0.72669,107400001.0
2005-03-01 17:34:00,0.72675,0.72683,0.72649,0.72649,89300000.0
2005-03-01 17:35:00,0.7267,0.72675,0.7267,0.72673,45599999.0
2005-03-01 17:36:00,0.72676,0.7269,0.72661,0.72661,121600001.0
2005-03-01 17:37:00,0.72678,0.72686,0.72674,0.72686,132599999.0
2005-03-01 17:38:00,0.72672,0.72673,0.72655,0.72673,68000000.0
2005-03-01 17:39:00,0.72681,0.72692,0.72672,0.72692,38200000.0
2005-03-01 17:40:00,0.72658,0.72673,0.72652,0.72672,104099999.0
2005-03-01 17:41:00,0.72663,0.72663,0.72655,0.72655,15700000.0
2005-03-01 17:42:00,0.72658,0.72681,0.72658,0.72679,61300000.0
2005-03-01 17:43:00,0.72696,0.72699,0.72668,0.72668,102999998.0
2005-03-01 17:44:00,0.72682,0.7269,0.72669,0.72674,117100000.0
2005-03-01 17:45:00,0.72668,0.72696,0.72667,0.72669,114200001.0
2005-03-01 17:46:00,0.72678,0.72685,0.72664,0.72685,55099999.0
2005-03-01 17:47:00,0.72663,0.72703,0.72663,0.72675,81200000.0
2005-03-01 17:48:00,0.72701,0.72701,0.72653,0.72662,117899999.0
2005-03-01 17:49:00,0.7267,0.72681,0.72658,0.72667,149299998.0
2005-03-01 17:50:00,0.72658,0.72659,0.72639,0.72647,145899998.0
2005-03-01 17:51:00,0.7268,0.7268,0.72642,0.72642,111599999.0
2005-03-01 17:52:00,0.72633,0.72662,0.72633,0.72655,121999999.0
2005-03-01 17:53:00,0.72655,0.72655,0.72641,0.72643,94099998.0
2005-03-01 17:54:00,0.72635,0.7265,0.72635,0.7265,86600000.0
2005-03-01 17:55:00,0.72651,0.72667,0.72637,0.7264,136799998.0
2005-03-01 17:56:00,0.72617,0.72635,0.72617,0.7263,115300001.0
2005-03-01 17:57:00,0.72624,0.72628,0.72601,0.72601,137699998.0
2005-03-01 17:58:00,0.72634,0.72641,0.72617,0.72641,131899999.0
2005-03-01 17:59:00,0.72633,0.72651,0.72607,0.72639,128999999.0
2005-03-01 18:00:00,0.72648,0.72668,0.72633,0.72633,129600001.0
2005-03-01 18:01:00,0.72627,0.72649,0.7262,0.72647,113400000.0
2005-03-01 18:02:00,0.72638,0.72655,0.72638,0.72645,47700000.0
2005-03-01 18:03:00,0.72647,0.72678,0.72647,0.72664,310300001.0
2005-03-01 18:04:00,0.7267,0.72689,0.72654,0.72662,199199998.0
2005-03-01 18:05:00,0.72675,0.72692,0.72644,0.72661,328599997.0
2005-03-01 18:06:00,0.72673,0.72685,0.72673,0.72679,123000001.0
2005-03-01 18:07:00,0.72666,0.7268,0.72643,0.72663,232000001.0
2005-03-01 18:08:00,0.72641,0.72674,0.72641,0.72672,75600000.0
2005-03-01 18:09:00,0.72675,0.72683,0.72648,0.72667,218399999.0
2005-03-01 18:10:00,0.72667,0.72669,0.72649,0.72653,173400000.0
2005-03-01 18:11:00,0.72678,0.72678,0.72662,0.72662,16700000.0
2005-03-01 18:12:00,0.72693,0.72693,0.72651,0.72668,91600000.0
2005-03-01 18:13:00,0.72669,0.72686,0.72656,0.72656,102500001.0
2005-03-01 18:14:00,0.7268,0.7268,0.72635,0.72635,109500002.0
2005-03-01 18:15:00,0.72624,0.7265,0.72624,0.7265,125599999.0
2005-03-01 18:16:00,0.7266,0.7266,0.7262,0.72629,307599998.0
2005-03-01 18:17:00,0.7265,0.72668,0.72636,0.72652,168899997.0
2005-03-01 18:18:00,0.72635,0.72646,0.7261,0.72622,312500000.0
2005-03-01 18:19:00,0.72607,0.72618,0.72585,0.72611,274600000.0
2005-03-01 18:20:00,0.72573,0.7259,0.72565,0.7259,100400000.0
2005-03-01 18:21:00,0.72577,0.7259,0.72562,0.72562,201699997.0
2005-03-01 18:22:00,0.72597,0.7264,0.72597,0.72615,94000000.0
2005-03-01 18:23:00,0.72622,0.72648,0.72611,0.72637,324400003.0
2005-03-01 18:24:00,0.72642,0.72662,0.72619,0.72629,238800000.0
2005-03-01 18:25:00,0.72627,0.72632,0.72596,0.72616,163500002.0
2005-03-01 18:26:00,0.7263,0.7263,0.72601,0.72601,172900000.0
2005-03-01 18:27:00,0.72615,0.72636,0.72608,0.72609,285600001.0
2005-03-01 18:28:00,0.72617,0.72629,0.72605,0.72618,185400000.0
2005-03-01 18:29:00,0.72624,0.72634,0.72603,0.72622,216900000.0
2005-03-01 18:30:00,0.72619,0.72649,0.72611,0.72649,104200000.0
2005-03-01 18:31:00,0.72651,0.72651,0.72593,0.72627,209200001.0
2005-03-01 18:32:00,0.72626,0.72654,0.7261,0.7261,88000000.0
2005-03-01 18:33:00,0.72613,0.7263,0.72606,0.72606,175599999.0
2005-03-01 18:34:00,0.72611,0.72635,0.72597,0.72619,109100000.0
2005-03-01 18:35:00,0.72595,0.72601,0.7257,0.7257,127900001.0
2005-03-01 18:36:00,0.72598,0.72617,0.72588,0.72617,124900000.0
2005-03-01 18:37:00,0.72585,0.72585,0.72555,0.72579,95600001.0
2005-03-01 18:38:00,0.72593,0.72603,0.72573,0.72585,127999999.0
2005-03-01 18:39:00,0.72585,0.72598,0.72571,0.72578,327500000.0
2005-03-01 18:40:00,0.72572,0.72593,0.7257,0.72593,103600000.0
2005-03-01 18:41:00,0.72595,0.72596,0.72573,0.72573,223600002.0
2005-03-01 18:42:00,0.72597,0.72602,0.72582,0.72602,64900000.0
2005-03-01 18:43:00,0.72597,0.72606,0.72564,0.72585,639399996.0
2005-03-01 18:44:00,0.72585,0.72588,0.72561,0.72588,255999998.0
2005-03-01 18:45:00,0.7258,0.7258,0.72544,0.72562,443499999.0
2005-03-01 18:46:00,0.72549,0.72567,0.7254,0.72567,168300003.0
2005-03-01 18:47:00,0.7259,0.72591,0.72562,0.72591,164399999.0
2005-03-01 18:48:00,0.72605,0.72611,0.7255,0.7255,144699998.0
2005-03-01 18:49:00,0.7256,0.72585,0.7256,0.72585,138600000.0
2005-03-01 18:50:00,0.72606,0.7261,0.72588,0.72596,87300000.0
2005-03-01 18:51:00,0.72575,0.72618,0.72575,0.72598,131999999.0
2005-03-01 18:52:00,0.72589,0.7259,0.72571,0.72571,120799999.0
2005-03-01 18:53:00,0.72581,0.72585,0.72564,0.72564,91300001.0
2005-03-01 18:54:00,0.72589,0.72589,0.72525,0.72525,39000000.0
2005-03-01 18:55:00,0.72551,0.72573,0.7253,0.7255,186399995.0
2005-03-01 18:56:00,0.72568,0.72568,0.72535,0.72535,94400000.0
2005-03-01 18:57:00,0.72536,0.72556,0.72536,0.72544,45700000.0
2005-03-01 18:58:00,0.72526,0.72546,0.72526,0.72535,79500001.0
2005-03-01 18:59:00,0.72525,0.72538,0.72517,0.72526,240599997.0
2005-03-01 19:00:00,0.72564,0.72565,0.72513,0.72513,89699999.0
2005-03-01 19:01:00,0.72571,0.72571,0.72552,0.72567,40700000.0
2005-03-01 19:02:00,0.72562,0.72562,0.72536,0.72536,107800001.0
2005-03-01 19:03:00,0.7253,0.72541,0.72521,0.72534,269800002.0
2005-03-01 19:04:00,0.72522,0.72554,0.72522,0.72548,100000000.0
2005-03-01 19:05:00,0.72548,0.72559,0.72548,0.72551,62300000.0
2005-03-01 19:06:00,0.72543,0.72552,0.72499,0.7253,196399998.0
2005-03-01 19:07:00,0.72534,0.72561,0.72533,0.72561,201800000.0
2005-03-01 19:08:00,0.72559,0.72572,0.72553,0.72568,96000000.0
2005-03-01 19:09:00,0.72549,0.72555,0.72528,0.72528,119199997.0
2005-03-01 19:10:00,0.72509,0.72567,0.72509,0.72567,106499999.0
2005-03-01 19:11:00,0.72558,0.7258,0.72556,0.72571,133199998.0
2005-03-01 19:12:00,0.72562,0.72579,0.72552,0.72552,54999999.0
2005-03-01 19:13:00,0.72587,0.72587,0.72542,0.72542,66900001.0
2005-03-01 19:14:00,0.72559,0.72572,0.72559,0.72563,97700000.0
2005-03-01 19:15:00,0.72566,0.72585,0.7256,0.7258,78799998.0
2005-03-01 19:16:00,0.72571,0.72588,0.7255,0.72578,122400000.0
2005-03-01 19:17:00,0.72572,0.72576,0.72548,0.72557,155000001.0
2005-03-01 19:18:00,0.72535,0.72579,0.72535,0.72579,100299999.0
2005-03-01 19:19:00,0.72587,0.72606,0.7257,0.72592,49700000.0
2005-03-01 19:20:00,0.72613,0.72613,0.72596,0.72609,88000000.0
2005-03-01 19:21:00,0.72563,0.72613,0.72563,0.726,190600001.0
2005-03-01 19:22:00,0.726,0.72613,0.72593,0.72605,109999996.0
2005-03-01 19:23:00,0.72588,0.7259,0.72563,0.72563,66200000.0
2005-03-01 19:24:00,0.72584,0.7259,0.7258,0.72588,116400001.0
2005-03-01 19:25:00,0.72594,0.72599,0.72573,0.72587,67799999.0
2005-03-01 19:26:00,0.72579,0.72591,0.72574,0.72585,76499999.0
2005-03-01 19:27:00,0.72597,0.72607,0.72589,0.7259,138800000.0
2005-03-01 19:28:00,0.72602,0.7261,0.72577,0.7261,173999999.0
2005-03-01 19:29:00,0.72571,0.72593,0.7256,0.72584,71499999.0
2005-03-01 19:30:00,0.72589,0.72595,0.72566,0.7257,106800000.0
2005-03-01 19:31:00,0.7258,0.7258,0.7247,0.72501,67000000.0
2005-03-01 19:32:00,0.72516,0.72535,0.72496,0.72496,123499998.0
2005-03-01 19:33:00,0.7252,0.72533,0.72499,0.72499,55100000.0
2005-03-01 19:34:00,0.72536,0.72546,0.72513,0.72529,146100001.0
2005-03-01 19:35:00,0.72484,0.72536,0.72484,0.72522,159700000.0
2005-03-01 19:36:00,0.72557,0.72577,0.7252,0.72525,238800000.0
2005-03-01 19:37:00,0.7252,0.72579,0.7252,0.72579,110999998.0
2005-03-01 19:38:00,0.72596,0.72596,0.72512,0.72512,80500001.0
2005-03-01 19:39:00,0.7256,0.7256,0.72539,0.72548,199400001.0
2005-03-01 19:40:00,0.72613,0.72613,0.72573,0.7259,69100000.0
2005-03-01 19:41:00,0.72589,0.72591,0.72565,0.72582,126699999.0
2005-03-01 19:42:00,0.72553,0.72572,0.72546,0.72552,107700000.0
2005-03-01 19:43:00,0.72544,0.7258,0.72544,0.72567,52700000.0
2005-03-01 19:44:00,0.72554,0.72578,0.72548,0.72571,99400000.0
2005-03-01 19:45:00,0.72584,0.72597,0.72548,0.72559,62400000.0
2005-03-01 19:46:00,0.72565,0.72565,0.72527,0.72543,119600001.0
2005-03-01 19:47:00,0.72534,0.72543,0.72523,0.72536,101100000.0
2005-03-01 19:48:00,0.72542,0.72547,0.7251,0.7251,140100000.0
2005-03-01 19:49:00,0.72488,0.7254,0.72485,0.72511,162399999.0
2005-03-01 19:50:00,0.72526,0.72526,0.72486,0.72486,140299999.0
2005-03-01 19:51:00,0.72495,0.72513,0.72486,0.72488,143299999.0
2005-03-01 19:52:00,0.72501,0.7251,0.7248,0.7251,132300001.0
2005-03-01 19:53:00,0.72512,0.72529,0.72512,0.72512,152200002.0
2005-03-01 19:54:00,0.72492,0.72511,0.72492,0.72511,171199999.0
2005-03-01 19:55:00,0.72499,0.72526,0.72499,0.72512,198600001.0
2005-03-01 19:56:00,0.72508,0.72525,0.72502,0.72502,219600001.0
2005-03-01 19:57:00,0.72496,0.72501,0.72485,0.72497,119100001.0
2005-03-01 19:58:00,0.72487,0.72496,0.72471,0.72495,181799999.0
2005-03-01 19:59:00,0.72483,0.72519,0.72483,0.72506,146200001.0
2005-03-01 20:00:00,0.72495,0.7251,0.72454,0.7251,355200001.0
2005-03-01 20:01:00,0.72503,0.72519,0.72494,0.72519,115699998.0
2005-03-01 20:02:00,0.72519,0.72524,0.72507,0.72507,121699999.0
2005-03-01 20:03:00,0.72528,0.72534,0.72517,0.72534,80100002.0
2005-03-01 20:04:00,0.72521,0.72569,0.72521,0.7256,129400000.0
2005-03-01 20:05:00,0.72566,0.72574,0.72544,0.72574,153299998.0
2005-03-01 20:06:00,0.7257,0.72634,0.7257,0.72608,344900002.0
2005-03-01 20:07:00,0.72585,0.72612,0.72569,0.72576,90000000.0
2005-03-01 20:08:00,0.72618,0.72645,0.72597,0.72597,133499999.0
2005-03-01 20:09:00,0.72605,0.72605,0.7255,0.72574,106100001.0
2005-03-01 20:10:00,0.72552,0.72609,0.72552,0.72609,174000000.0
2005-03-01 20:11:00,0.72579,0.72588,0.72578,0.72578,39900000.0
2005-03-01 20:12:00,0.72583,0.72617,0.72583,0.72609,100100000.0
2005-03-01 20:13:00,0.72617,0.72623,0.72566,0.72594,100299999.0
2005-03-01 20:14:00,0.72585,0.7263,0.72585,0.7261,151199998.0
2005-03-01 20:15:00,0.72612,0.72614,0.72604,0.72608,90000000.0
2005-03-01 20:16:00,0.72609,0.72631,0.72596,0.72604,418299999.0
2005-03-01 20:17:00,0.72592,0.72602,0.72577,0.72577,224099998.0
2005-03-01 20:18:00,0.72543,0.7261,0.72543,0.726,69500000.0
2005-03-01 20:19:00,0.72563,0.72596,0.72559,0.72596,63100000.0
2005-03-01 20:20:00,0.72593,0.72593,0.72552,0.72562,58900000.0
2005-03-01 20:21:00,0.72566,0.72573,0.72541,0.72567,102900000.0
2005-03-01 20:22:00,0.7257,0.72576,0.72559,0.72566,108000001.0
2005-03-01 20:23:00,0.72526,0.72543,0.72518,0.72528,81500000.0
2005-03-01 20:24:00,0.7252,0.72545,0.72499,0.72545,175299999.0
2005-03-01 20:25:00,0.7255,0.72563,0.72538,0.72542,131399999.0
2005-03-01 20:26:00,0.72533,0.72564,0.72532,0.72542,113900000.0
2005-03-01 20:27:00,0.72542,0.72562,0.72542,0.72562,97500002.0
2005-03-01 20:28:00,0.7255,0.7258,0.72542,0.7258,60600000.0
2005-03-01 20:29:00,0.72561,0.72579,0.72535,0.72557,222899998.0
2005-03-01 20:30:00,0.72563,0.7259,0.72552,0.72573,275200000.0
2005-03-01 20:31:00,0.72575,0.72575,0.72551,0.72572,122999999.0
2005-03-01 20:32:00,0.72548,0.72562,0.72545,0.72559,105500000.0
2005-03-01 20:33:00,0.72559,0.72575,0.72552,0.72552,171300002.0
2005-03-01 20:34:00,0.7258,0.72585,0.72567,0.72577,108700000.0
2005-03-01 20:35:00,0.72548,0.72561,0.7254,0.72558,161500001.0
2005-03-01 20:36:00,0.72546,0.72572,0.72534,0.7255,205599998.0
2005-03-01 20:37:00,0.72558,0.72583,0.72556,0.7256,197900000.0
2005-03-01 20:38:00,0.72527,0.72571,0.72527,0.7257,162099999.0
2005-03-01 20:39:00,0.72565,0.72565,0.7254,0.72554,57300000.0
2005-03-01 20:40:00,0.72533,0.72552,0.72516,0.72541,168800000.0
2005-03-01 20:41:00,0.72573,0.72573,0.72533,0.72533,152699999.0
2005-03-01 20:42:00,0.72537,0.7257,0.72535,0.7257,59199998.0
2005-03-01 20:43:00,0.72572,0.72572,0.72541,0.72541,130099997.0
2005-03-01 20:44:00,0.72532,0.72573,0.72532,0.7256,118599999.0
2005-03-01 20:45:00,0.72568,0.72568,0.72546,0.72557,52600001.0
2005-03-01 20:46:00,0.72569,0.72569,0.7255,0.72551,66199999.0
2005-03-01 20:47:00,0.72557,0.72574,0.72557,0.72562,70600000.0
2005-03-01 20:48:00,0.72542,0.72562,0.72534,0.72552,87399999.0
2005-03-01 20:49:00,0.72551,0.72568,0.72551,0.72568,118200001.0
2005-03-01 20:50:00,0.72561,0.72563,0.72554,0.72562,93300000.0
2005-03-01 20:51:00,0.72556,0.72571,0.72556,0.72556,98800001.0
2005-03-01 20:52:00,0.72563,0.72577,0.72549,0.72549,118499998.0
2005-03-01 20:53:00,0.72553,0.72581,0.72538,0.72578,307400002.0
2005-03-01 20:54:00,0.72575,0.72575,0.72554,0.72559,195700002.0
2005-03-01 20:55:00,0.72521,0.72543,0.72521,0.72525,131099997.0
2005-03-01 20:56:00,0.7255,0.72576,0.72517,0.72557,100300001.0
2005-03-01 20:57:00,0.72543,0.72555,0.72522,0.72547,146799999.0
2005-03-01 20:58:00,0.72585,0.72585,0.7254,0.7256,209900000.0
2005-03-01 20:59:00,0.72565,0.72591,0.72547,0.72571,199999998.0
2005-03-01 21:00:00,0.72581,0.72585,0.72543,0.72568,187500002.0
2005-03-01 21:01:00,0.72551,0.72578,0.72551,0.72578,130100001.0
2005-03-01 21:02:00,0.72585,0.72586,0.72555,0.72566,128400000.0
2005-03-01 21:03:00,0.72568,0.72579,0.72555,0.72579,118200000.0
2005-03-01 21:04:00,0.72565,0.72584,0.72564,0.7257,94299999.0
2005-03-01 21:05:00,0.72579,0.72591,0.72548,0.72569,138900001.0
2005-03-01 21:06:00,0.72584,0.72594,0.72565,0.72592,137100001.0
2005-03-01 21:07:00,0.72586,0.72586,0.72567,0.72567,89900000.0
2005-03-01 21:08:00,0.72546,0.72588,0.72539,0.72578,99200000.0
2005-03-01 21:09:00,0.72573,0.72597,0.72562,0.72597,135900001.0
2005-03-01 21:10:00,0.7256,0.72562,0.72543,0.72553,112400002.0
2005-03-01 21:11:00,0.72555,0.7258,0.72555,0.72573,72700000.0
2005-03-01 21:12:00,0.72535,0.72562,0.72531,0.72556,111099999.0
2005-03-01 21:13:00,0.72566,0.72577,0.72554,0.72557,66400000.0
2005-03-01 21:14:00,0.72564,0.72593,0.72558,0.72593,89000001.0
2005-03-01 21:15:00,0.72589,0.72589,0.72526,0.72546,166900002.0
2005-03-01 21:16:00,0.7254,0.72545,0.72534,0.72535,120900001.0
2005-03-01 21:17:00,0.72541,0.72577,0.72541,0.72577,130400001.0
2005-03-01 21:18:00,0.72583,0.72583,0.72561,0.72571,203800001.0
2005-03-01 21:19:00,0.72566,0.72579,0.7255,0.72562,125700001.0
2005-03-01 21:20:00,0.72563,0.72587,0.72558,0.72558,238400001.0
2005-03-01 21:21:00,0.72572,0.72578,0.72563,0.72578,72400000.0
2005-03-01 21:22:00,0.72595,0.72611,0.72582,0.72582,125100001.0
2005-03-01 21:23:00,0.72596,0.72611,0.72591,0.72611,121699999.0
2005-03-01 21:24:00,0.72614,0.72636,0.72596,0.72636,103199999.0
2005-03-01 21:25:00,0.72597,0.72609,0.72588,0.72595,149400002.0
2005-03-01 21:26:00,0.72587,0.72618,0.72577,0.72615,92800000.0
2005-03-01 21:27:00,0.72588,0.72609,0.72575,0.72603,109000001.0
2005-03-01 21:28:00,0.72582,0.72614,0.72582,0.72598,48400000.0
2005-03-01 21:29:00,0.72595,0.72598,0.72576,0.72585,135600000.0
2005-03-01 21:30:00,0.72595,0.72607,0.72591,0.72598,142199999.0
2005-03-01 21:31:00,0.72592,0.72618,0.72585,0.72595,131100000.0
2005-03-01 21:32:00,0.72607,0.72607,0.72587,0.72593,80300000.0
2005-03-01 21:33:00,0.72618,0.72629,0.72604,0.72607,135699999.0
2005-03-01 21:34:00,0.72597,0.72597,0.72565,0.72565,100799999.0
2005-03-01 21:35:00,0.72596,0.72604,0.72587,0.72604,155499999.0
2005-03-01 21:36:00,0.72606,0.72607,0.72574,0.72604,235300001.0
2005-03-01 21:37:00,0.72611,0.72616,0.72607,0.72607,138099999.0
2005-03-01 21:38:00,0.72607,0.7261,0.72575,0.72575,134100002.0
2005-03-01 21:39:00,0.72598,0.726,0.72578,0.72578,100500001.0
2005-03-01 21:40:00,0.72611,0.72619,0.72584,0.7261,158100000.0
2005-03-01 21:41:00,0.72598,0.72608,0.72596,0.72605,117800000.0
2005-03-01 21:42:00,0.72602,0.72602,0.72582,0.72593,89300000.0
2005-03-01 21:43:00,0.72614,0.72614,0.72605,0.72608,47800000.0
2005-03-01 21:44:00,0.7258,0.72589,0.72553,0.72553,53400000.0
2005-03-01 21:45:00,0.72574,0.72577,0.72565,0.72565,86800001.0
2005-03-01 21:46:00,0.72574,0.72584,0.7257,0.72584,125799997.0
2005-03-01 21:47:00,0.72566,0.72588,0.72566,0.72586,85100001.0
2005-03-01 21:48:00,0.72588,0.72594,0.72574,0.72591,127399998.0
2005-03-01 21:49:00,0.72589,0.72603,0.72586,0.72596,66000000.0
2005-03-01 21:50:00,0.72595,0.72601,0.72567,0.72567,65100000.0
2005-03-01 21:51:00,0.72574,0.72581,0.72552,0.72562,92500001.0
2005-03-01 21:52:00,0.72581,0.72583,0.72558,0.72574,101800000.0
2005-03-01 21:53:00,0.72551,0.72591,0.72551,0.72591,34900000.0
2005-03-01 21:54:00,0.72584,0.72593,0.72559,0.72559,90899999.0
2005-03-01 21:55:00,0.72588,0.72588,0.72559,0.72559,66400000.0
2005-03-01 21:56:00,0.72572,0.72578,0.72557,0.7256,134599999.0
2005-03-01 21:57:00,0.72545,0.72574,0.72545,0.72555,166300000.0
2005-03-01 21:58:00,0.7256,0.72592,0.72552,0.72592,97199999.0
2005-03-01 21:59:00,0.72583,0.72634,0.72577,0.72625,77400000.0
2005-03-01 22:00:00,0.72624,0.72624,0.72596,0.72608,80700001.0
2005-03-01 22:01:00,0.72609,0.72619,0.72586,0.72586,87000001.0
2005-03-01 22:02:00,0.72626,0.72626,0.72592,0.72613,79000000.0
2005-03-01 22:03:00,0.72616,0.72627,0.72601,0.72617,100499999.0
2005-03-01 22:04:00,0.7261,0.72618,0.72592,0.72618,34600000.0
2005-03-01 22:05:00,0.72618,0.7263,0.72605,0.72613,129200001.0
2005-03-01 22:06:00,0.72606,0.72637,0.72583,0.72627,144800001.0
2005-03-01 22:07:00,0.7263,0.72647,0.72605,0.72605,130299999.0
2005-03-01 22:08:00,0.72617,0.72641,0.72607,0.72608,135600001.0
2005-03-01 22:09:00,0.72622,0.72635,0.72614,0.72635,53900000.0
2005-03-01 22:10:00,0.72621,0.72651,0.72621,0.72628,77699999.0
2005-03-01 22:11:00,0.72645,0.72646,0.72627,0.72628,145899998.0
2005-03-01 22:12:00,0.72618,0.72645,0.72617,0.72628,120400000.0
2005-03-01 22:13:00,0.72626,0.72628,0.7262,0.72621,113999998.0
2005-03-01 22:14:00,0.72625,0.72632,0.72611,0.72611,73100001.0
2005-03-01 22:15:00,0.72623,0.72645,0.72614,0.72645,102300000.0
2005-03-01 22:16:00,0.7264,0.7264,0.72622,0.72627,51399999.0
2005-03-01 22:17:00,0.72624,0.7263,0.72608,0.72614,96399999.0
2005-03-01 22:18:00,0.72622,0.72649,0.72622,0.72638,85299998.0
2005-03-01 22:19:00,0.72615,0.72649,0.72612,0.72645,118400000.0
2005-03-01 22:20:00,0.72613,0.72642,0.72612,0.72642,65099999.0
2005-03-01 22:21:00,0.72644,0.72644,0.7261,0.72641,154700001.0
2005-03-01 22:22:00,0.72625,0.72639,0.72624,0.72639,44699999.0
2005-03-01 22:23:00,0.72602,0.7264,0.72602,0.72625,47500000.0
2005-03-01 22:24:00,0.72612,0.72622,0.72593,0.72622,179200001.0
2005-03-01 22:25:00,0.72585,0.72631,0.72585,0.72631,141800000.0
2005-03-01 22:26:00,0.72598,0.72626,0.72589,0.72626,92299999.0
2005-03-01 22:27:00,0.72605,0.72655,0.72602,0.72655,68600000.0
2005-03-01 22:28:00,0.72591,0.72618,0.72591,0.72618,53100000.0
2005-03-01 22:29:00,0.72608,0.72618,0.72571,0.72571,110500000.0
2005-03-01 22:30:00,0.72584,0.72613,0.72577,0.72611,95400001.0
2005-03-01 22:31:00,0.72605,0.72607,0.72581,0.72581,74799998.0
2005-03-01 22:32:00,0.72583,0.72602,0.72576,0.72589,96200000.0
2005-03-01 22:33:00,0.72578,0.72587,0.72561,0.72561,99799998.0
2005-03-01 22:34:00,0.72586,0.72586,0.72543,0.7257,128999999.0
2005-03-01 22:35:00,0.72578,0.72578,0.72553,0.72559,106499999.0
2005-03-01 22:36:00,0.72564,0.72581,0.72555,0.72555,166000001.0
2005-03-01 22:37:00,0.72571,0.72576,0.72559,0.72573,67400000.0
2005-03-01 22:38:00,0.72549,0.72584,0.72532,0.72579,95200000.0
2005-03-01 22:39:00,0.72567,0.72576,0.72565,0.72568,91799999.0
2005-03-01 22:40:00,0.7257,0.72588,0.72549,0.72571,102500000.0
2005-03-01 22:41:00,0.72577,0.72584,0.72573,0.7258,140899998.0
2005-03-01 22:42:00,0.72567,0.72587,0.72563,0.72583,74800000.0
2005-03-01 22:43:00,0.72581,0.72591,0.7254,0.72573,158199998.0
2005-03-01 22:44:00,0.72581,0.72581,0.7256,0.72569,148400001.0
2005-03-01 22:45:00,0.72575,0.72591,0.72555,0.72555,149899999.0
2005-03-01 22:46:00,0.72558,0.72576,0.72533,0.72562,195299999.0
2005-03-01 22:47:00,0.72558,0.72572,0.72552,0.72552,66200001.0
2005-03-01 22:48:00,0.72573,0.72577,0.72547,0.72568,134499999.0
2005-03-01 22:49:00,0.7256,0.72587,0.72559,0.72587,61800000.0
2005-03-01 22:50:00,0.72596,0.72596,0.72544,0.72594,218000003.0
2005-03-01 22:51:00,0.72588,0.72588,0.72546,0.72555,185500000.0
2005-03-01 22:52:00,0.72573,0.72573,0.72535,0.72563,144399999.0
2005-03-01 22:53:00,0.72571,0.72588,0.72555,0.72588,62700000.0
2005-03-01 22:54:00,0.72586,0.72593,0.72558,0.72558,81299999.0
2005-03-01 22:55:00,0.7257,0.72596,0.72544,0.72544,106199998.0
2005-03-01 22:56:00,0.72565,0.72634,0.72565,0.72634,125400001.0
2005-03-01 22:57:00,0.72627,0.72641,0.72607,0.72607,115500002.0
2005-03-01 22:58:00,0.72617,0.72631,0.72611,0.72616,119900002.0
2005-03-01 22:59:00,0.72626,0.7265,0.72604,0.72616,133799998.0
2005-03-01 23:00:00,0.72605,0.72635,0.72605,0.72627,58000000.0
2005-03-01 23:01:00,0.72642,0.72644,0.72596,0.72615,137399999.0
2005-03-01 23:02:00,0.72639,0.72649,0.72632,0.72648,86199999.0
2005-03-01 23:03:00,0.72656,0.72662,0.72651,0.72651,50300000.0
2005-03-01 23:04:00,0.72665,0.72669,0.72639,0.72647,111500001.0
2005-03-01 23:05:00,0.72646,0.72658,0.72632,0.72649,93699999.0
2005-03-01 23:06:00,0.72636,0.7268,0.72636,0.72645,73200000.0
2005-03-01 23:07:00,0.72634,0.72686,0.72629,0.72686,84500000.0
2005-03-01 23:08:00,0.7267,0.72688,0.72641,0.72641,95000000.0
2005-03-01 23:09:00,0.72682,0.72687,0.72651,0.72674,127900000.0
2005-03-01 23:10:00,0.72672,0.72683,0.72651,0.72657,170099998.0
2005-03-01 23:11:00,0.7266,0.72668,0.72628,0.72628,95500000.0
2005-03-01 23:12:00,0.72658,0.72664,0.72643,0.72652,114800000.0
2005-03-01 23:13:00,0.72671,0.72686,0.72658,0.72686,131499997.0
2005-03-01 23:14:00,0.72666,0.72691,0.72664,0.72683,85599999.0
2005-03-01 23:15:00,0.72697,0.72697,0.72667,0.72672,54199999.0
2005-03-01 23:16:00,0.72691,0.72694,0.72682,0.72687,88700002.0
2005-03-01 23:17:00,0.72687,0.72693,0.72647,0.72659,128900002.0
2005-03-01 23:18:00,0.72671,0.72688,0.72661,0.72687,75700001.0
2005-03-01 23:19:00,0.72665,0.72685,0.72662,0.72676,94900000.0
2005-03-01 23:20:00,0.72687,0.72687,0.72664,0.72681,77700000.0
2005-03-01 23:21:00,0.72667,0.7268,0.72658,0.72674,106400001.0
2005-03-01 23:22:00,0.72671,0.72689,0.72661,0.7268,58799999.0
2005-03-01 23:23:00,0.72687,0.72687,0.72654,0.72654,103299998.0
2005-03-01 23:24:00,0.72692,0.72695,0.72667,0.72689,149099999.0
2005-03-01 23:25:00,0.72693,0.72696,0.72674,0.72674,113400002.0
2005-03-01 23:26:00,0.72677,0.72689,0.72669,0.72687,79700000.0
2005-03-01 23:27:00,0.72682,0.72703,0.72678,0.72703,84900001.0
2005-03-01 23:28:00,0.72688,0.72703,0.72681,0.72698,62400000.0
2005-03-01 23:29:00,0.727,0.727,0.72681,0.72688,100899999.0
2005-03-01 23:30:00,0.72683,0.72683,0.72663,0.72666,92100002.0
2005-03-01 23:31:00,0.72641,0.72677,0.72639,0.72677,73199999.0
2005-03-01 23:32:00,0.72683,0.72683,0.72647,0.72653,66399999.0
2005-03-01 23:33:00,0.72652,0.7266,0.72647,0.72655,67300000.0
2005-03-01 23:34:00,0.72663,0.72677,0.72663,0.72663,73799999.0
2005-03-01 23:35:00,0.72662,0.72682,0.72659,0.72668,143400000.0
2005-03-01 23:36:00,0.72697,0.72703,0.72669,0.72682,89899999.0
2005-03-01 23:37:00,0.72693,0.72712,0.7269,0.72693,164499999.0
2005-03-01 23:38:00,0.72693,0.72718,0.72691,0.72699,95700000.0
2005-03-01 23:39:00,0.72686,0.72689,0.7267,0.72673,120299999.0
2005-03-01 23:40:00,0.727,0.72705,0.727,0.72705,16000000.0
2005-03-01 23:41:00,0.72698,0.72698,0.72678,0.72682,42500000.0
2005-03-01 23:42:00,0.72677,0.72696,0.72677,0.72696,77000000.0
2005-03-01 23:43:00,0.72686,0.72706,0.72677,0.72677,86999999.0
2005-03-01 23:44:00,0.72687,0.72699,0.7267,0.7269,69299999.0
2005-03-01 23:45:00,0.72704,0.72718,0.72686,0.72718,102200001.0
2005-03-01 23:46:00,0.72706,0.72716,0.727,0.72715,66100000.0
2005-03-01 23:47:00,0.72692,0.72696,0.72676,0.72679,68800000.0
2005-03-01 23:48:00,0.7268,0.72701,0.72667,0.72667,131699999.0
2005-03-01 23:49:00,0.72671,0.72678,0.72662,0.72662,146600002.0
2005-03-01 23:50:00,0.72689,0.727,0.72676,0.72692,167600003.0
2005-03-01 23:51:00,0.72682,0.72688,0.72665,0.72683,108499999.0
2005-03-01 23:52:00,0.72679,0.72702,0.72679,0.7269,99300000.0
2005-03-01 23:53:00,0.72683,0.72699,0.72675,0.72683,101200000.0
2005-03-01 23:54:00,0.72693,0.72704,0.72683,0.72702,63899999.0
2005-03-01 23:55:00,0.72699,0.72702,0.72676,0.72676,83799999.0
2005-03-01 23:56:00,0.72701,0.72701,0.72674,0.72695,135800000.0
2005-03-01 23:57:00,0.72675,0.72693,0.72669,0.72679,64499999.0
2005-03-01 23:58:00,0.72692,0.72702,0.7269,0.72702,39100000.0
2005-03-01 23:59:00,0.72703,0.72703,0.72662,0.72662,152299999.0
2005-03-02 00:00:00,0.72688,0.72688,0.72669,0.7267,51000000.0
2005-03-02 00:01:00,0.72674,0.72686,0.72667,0.72667,46399999.0
2005-03-02 00:02:00,0.72672,0.72675,0.72665,0.72669,67900000.0
2005-03-02 00:03:00,0.72691,0.72691,0.72666,0.72674,68999999.0
2005-03-02 00:04:00,0.72668,0.72676,0.72662,0.72676,35800000.0
2005-03-02 00:05:00,0.72693,0.72693,0.72667,0.72667,101100001.0
2005-03-02 00:06:00,0.72669,0.72687,0.72667,0.72686,94600000.0
2005-03-02 00:07:00,0.72684,0.72688,0.72626,0.72626,49600000.0
2005-03-02 00:08:00,0.72629,0.72645,0.72625,0.72637,70900000.0
2005-03-02 00:09:00,0.72647,0.72659,0.72613,0.72613,91199996.0
2005-03-02 00:10:00,0.72627,0.72663,0.72624,0.72663,107900000.0
2005-03-02 00:11:00,0.72639,0.72663,0.72639,0.72647,91000001.0
2005-03-02 00:12:00,0.72629,0.72629,0.72588,0.72603,74999999.0
2005-03-02 00:13:00,0.72599,0.72638,0.72599,0.72638,108899999.0
2005-03-02 00:14:00,0.72605,0.72646,0.72605,0.72646,86600001.0
2005-03-02 00:15:00,0.72636,0.72649,0.72636,0.72649,47799999.0
2005-03-02 00:16:00,0.72646,0.72646,0.72629,0.72636,89500000.0
2005-03-02 00:17:00,0.72627,0.72641,0.72607,0.72618,122900000.0
2005-03-02 00:18:00,0.72625,0.72628,0.72609,0.72628,66799999.0
2005-03-02 00:19:00,0.72651,0.72657,0.72619,0.72637,119500000.0
2005-03-02 00:20:00,0.72625,0.72632,0.7262,0.72629,125600000.0
2005-03-02 00:21:00,0.72643,0.72652,0.72634,0.72643,73700000.0
2005-03-02 00:22:00,0.72663,0.72663,0.72602,0.72614,126499998.0
2005-03-02 00:23:00,0.72636,0.72641,0.72594,0.72635,60099999.0
2005-03-02 00:24:00,0.72662,0.72662,0.72643,0.72654,55299999.0
2005-03-02 00:25:00,0.72657,0.72657,0.72631,0.72656,78900001.0
2005-03-02 00:26:00,0.72659,0.72659,0.72644,0.7265,77900000.0
2005-03-02 00:27:00,0.72643,0.72643,0.72612,0.7262,63299999.0
2005-03-02 00:28:00,0.72615,0.72643,0.72615,0.72637,132700001.0
2005-03-02 00:29:00,0.72627,0.72653,0.72627,0.72637,128299998.0
2005-03-02 00:30:00,0.72645,0.72645,0.72601,0.72609,75700000.0
2005-03-02 00:31:00,0.72629,0.72645,0.72611,0.72629,113699999.0
2005-03-02 00:32:00,0.72591,0.72605,0.72562,0.72562,84300000.0
2005-03-02 00:33:00,0.72585,0.72585,0.72559,0.72572,122699997.0
2005-03-02 00:34:00,0.72582,0.72615,0.72574,0.72615,78099999.0
2005-03-02 00:35:00,0.72602,0.72629,0.72602,0.72617,68999999.0
2005-03-02 00:36:00,0.72622,0.72631,0.72611,0.72614,91999999.0
2005-03-02 00:37:00,0.72672,0.72672,0.7263,0.72664,91900002.0
2005-03-02 00:38:00,0.72655,0.72665,0.72647,0.72654,56300000.0
2005-03-02 00:39:00,0.72661,0.72677,0.72653,0.72659,120399999.0
2005-03-02 00:40:00,0.72655,0.72671,0.72641,0.72653,148599999.0
2005-03-02 00:41:00,0.72659,0.72659,0.72605,0.72618,59000000.0
2005-03-02 00:42:00,0.72619,0.72642,0.72609,0.72632,102800001.0
2005-03-02 00:43:00,0.72642,0.72642,0.72606,0.72623,50600000.0
2005-03-02 00:44:00,0.72609,0.72609,0.72582,0.72601,132300001.0
2005-03-02 00:45:00,0.72584,0.72612,0.72584,0.72602,123600000.0
2005-03-02 00:46:00,0.72591,0.72625,0.72581,0.72602,145700000.0
2005-03-02 00:47:00,0.72612,0.72612,0.72585,0.72595,79500001.0
2005-03-02 00:48:00,0.726,0.72618,0.726,0.7261,121999999.0
2005-03-02 00:49:00,0.72597,0.72611,0.72586,0.72586,46800000.0
2005-03-02 00:50:00,0.72594,0.72602,0.72577,0.72602,173700001.0
2005-03-02 00:51:00,0.726,0.726,0.72577,0.72598,139700000.0
2005-03-02 00:52:00,0.72573,0.72593,0.72565,0.72587,98399999.0
2005-03-02 00:53:00,0.72595,0.72655,0.72591,0.72642,132300000.0
2005-03-02 00:54:00,0.72635,0.72666,0.72619,0.72666,110700000.0
2005-03-02 00:55:00,0.7262,0.72631,0.72606,0.72619,188599998.0
2005-03-02 00:56:00,0.72645,0.7267,0.72637,0.72655,107200000.0
2005-03-02 00:57:00,0.72649,0.72663,0.72643,0.72643,128500000.0
2005-03-02 00:58:00,0.72632,0.72652,0.72611,0.72615,88299999.0
2005-03-02 00:59:00,0.72609,0.72639,0.72609,0.72624,125100001.0
2005-03-02 01:00:00,0.72614,0.72634,0.72614,0.72634,71999999.0
2005-03-02 01:01:00,0.72642,0.72642,0.7261,0.7261,62800000.0
2005-03-02 01:02:00,0.72628,0.7264,0.72613,0.72632,116600001.0
2005-03-02 01:03:00,0.72614,0.72631,0.72601,0.72614,65900000.0
2005-03-02 01:04:00,0.72612,0.7265,0.72608,0.7265,46600000.0
2005-03-02 01:05:00,0.72621,0.72646,0.7261,0.72621,102199999.0
2005-03-02 01:06:00,0.72624,0.72663,0.72624,0.72643,90699999.0
2005-03-02 01:07:00,0.72639,0.72639,0.72609,0.72609,42100000.0
2005-03-02 01:08:00,0.726,0.72617,0.72599,0.72607,123300000.0
2005-03-02 01:09:00,0.72595,0.72597,0.72577,0.72595,75800000.0
2005-03-02 01:10:00,0.72583,0.72592,0.72578,0.72578,60500001.0
2005-03-02 01:11:00,0.72578,0.726,0.72576,0.72579,75800000.0
2005-03-02 01:12:00,0.72606,0.72626,0.72606,0.72626,74299999.0
2005-03-02 01:13:00,0.72591,0.72596,0.72579,0.72587,93100001.0
2005-03-02 01:14:00,0.72586,0.72611,0.7258,0.72589,185900002.0
2005-03-02 01:15:00,0.72608,0.72623,0.72598,0.72603,62699999.0
2005-03-02 01:16:00,0.72608,0.72624,0.72604,0.72624,54700000.0
2005-03-02 01:17:00,0.72607,0.72615,0.72581,0.72584,140199999.0
2005-03-02 01:18:00,0.72578,0.72607,0.72572,0.72586,118899999.0
2005-03-02 01:19:00,0.72586,0.72595,0.72555,0.72562,62099999.0
2005-03-02 01:20:00,0.72565,0.72565,0.72532,0.72532,90300002.0
2005-03-02 01:21:00,0.72564,0.72573,0.72545,0.7255,149799999.0
2005-03-02 01:22:00,0.72527,0.72565,0.72527,0.72565,109800000.0
2005-03-02 01:23:00,0.72533,0.72565,0.72495,0.72495,99199999.0
2005-03-02 01:24:00,0.72501,0.72517,0.72481,0.72507,131800002.0
2005-03-02 01:25:00,0.72504,0.72504,0.72453,0.72473,139000001.0
2005-03-02 01:26:00,0.72479,0.72489,0.72463,0.72463,95599999.0
2005-03-02 01:27:00,0.72449,0.72473,0.72415,0.72463,93500001.0
2005-03-02 01:28:00,0.72451,0.72495,0.72451,0.72482,119699999.0
2005-03-02 01:29:00,0.72482,0.72482,0.72468,0.72476,75700000.0
2005-03-02 01:30:00,0.72495,0.72499,0.72479,0.72482,98199999.0
2005-03-02 01:31:00,0.72492,0.72492,0.72437,0.72483,71900001.0
2005-03-02 01:32:00,0.72451,0.72514,0.72451,0.72514,110000001.0
2005-03-02 01:33:00,0.72502,0.72522,0.72502,0.72513,77200000.0
2005-03-02 01:34:00,0.72524,0.72536,0.72495,0.72519,132800000.0
2005-03-02 01:35:00,0.72515,0.72543,0.72511,0.72538,119500000.0
2005-03-02 01:36:00,0.72523,0.72539,0.72523,0.72525,111699999.0
2005-03-02 01:37:00,0.72534,0.72539,0.72518,0.7253,132000002.0
2005-03-02 01:38:00,0.72541,0.72559,0.72533,0.72539,152799999.0
2005-03-02 01:39:00,0.72519,0.72545,0.72519,0.72539,83900000.0
2005-03-02 01:40:00,0.72534,0.72534,0.72506,0.72509,84599999.0
2005-03-02 01:41:00,0.72568,0.72568,0.72534,0.72534,77400000.0
2005-03-02 01:42:00,0.72558,0.72558,0.72532,0.72539,99599998.0
2005-03-02 01:43:00,0.72556,0.72556,0.7252,0.72527,79399999.0
2005-03-02 01:44:00,0.7256,0.7256,0.72531,0.72552,87300000.0
2005-03-02 01:45:00,0.72557,0.72557,0.72523,0.72525,54099999.0
2005-03-02 01:46:00,0.72521,0.72557,0.72521,0.72557,135400000.0
2005-03-02 01:47:00,0.72547,0.72549,0.72525,0.72529,96400001.0
2005-03-02 01:48:00,0.72527,0.72542,0.72516,0.7252,162700002.0
2005-03-02 01:49:00,0.72518,0.72528,0.72501,0.72521,111499999.0
2005-03-02 01:50:00,0.725,0.725,0.72463,0.72485,195099999.0
2005-03-02 01:51:00,0.72484,0.72497,0.72475,0.72497,94300000.0
2005-03-02 01:52:00,0.72494,0.72506,0.7249,0.72491,101600000.0
2005-03-02 01:53:00,0.72491,0.72506,0.72481,0.7249,106000001.0
2005-03-02 01:54:00,0.72488,0.72521,0.72483,0.72521,101700000.0
2005-03-02 01:55:00,0.725,0.72525,0.72497,0.72501,138599999.0
2005-03-02 01:56:00,0.72509,0.72515,0.72506,0.72506,52399999.0
2005-03-02 01:57:00,0.72494,0.72503,0.72491,0.72491,83899999.0
2005-03-02 01:58:00,0.72515,0.72515,0.72501,0.72507,74100002.0
2005-03-02 01:59:00,0.725,0.72502,0.72474,0.72477,65000000.0
2005-03-02 02:00:00,0.72519,0.72519,0.72494,0.72494,66199998.0
2005-03-02 02:01:00,0.7253,0.7253,0.72495,0.72498,94699998.0
2005-03-02 02:02:00,0.72508,0.72542,0.72508,0.72512,140899999.0
2005-03-02 02:03:00,0.72513,0.72551,0.72513,0.72547,76599998.0
2005-03-02 02:04:00,0.72536,0.72564,0.72528,0.72528,101400001.0
2005-03-02 02:05:00,0.72521,0.72549,0.72521,0.72539,125999998.0
2005-03-02 02:06:00,0.72511,0.72528,0.72504,0.72509,85099999.0
2005-03-02 02:07:00,0.72523,0.7253,0.72495,0.7253,102300000.0
2005-03-02 02:08:00,0.72536,0.72542,0.72513,0.72529,114900000.0
2005-03-02 02:09:00,0.72512,0.72533,0.72512,0.72533,63200000.0
2005-03-02 02:10:00,0.7253,0.7253,0.72497,0.72515,96100003.0
2005-03-02 02:11:00,0.72524,0.72536,0.72524,0.72528,74699999.0
2005-03-02 02:12:00,0.72525,0.72538,0.72523,0.72527,69299999.0
2005-03-02 02:13:00,0.72525,0.72549,0.72518,0.72518,83799999.0
2005-03-02 02:14:00,0.72543,0.7257,0.72522,0.72522,69700000.0
2005-03-02 02:15:00,0.72537,0.72537,0.72518,0.72521,92799998.0
2005-03-02 02:16:00,0.7252,0.72585,0.72517,0.72517,108300002.0
2005-03-02 02:17:00,0.72571,0.72594,0.72552,0.72587,113100000.0
2005-03-02 02:18:00,0.72556,0.72581,0.72556,0.72569,129899998.0
2005-03-02 02:19:00,0.72556,0.72591,0.72556,0.72591,64099998.0
2005-03-02 02:20:00,0.72585,0.7259,0.7255,0.7259,68399999.0
2005-03-02 02:21:00,0.72597,0.72603,0.72595,0.72603,91300001.0
2005-03-02 02:22:00,0.7257,0.72582,0.72546,0.72582,129199999.0
2005-03-02 02:23:00,0.7257,0.7257,0.72522,0.72529,124600002.0
2005-03-02 02:24:00,0.7253,0.72553,0.72522,0.72535,61400000.0
2005-03-02 02:25:00,0.72532,0.72573,0.72526,0.72545,176800000.0
2005-03-02 02:26:00,0.72542,0.72565,0.72541,0.72541,122200000.0
2005-03-02 02:27:00,0.72551,0.72555,0.72526,0.72526,166699999.0
2005-03-02 02:28:00,0.72554,0.72554,0.72532,0.7254,98100000.0
2005-03-02 02:29:00,0.72528,0.72565,0.72517,0.72548,114700001.0
2005-03-02 02:30:00,0.72567,0.72567,0.72446,0.72446,101200002.0
2005-03-02 02:31:00,0.7242,0.72513,0.72417,0.72513,102000000.0
2005-03-02 02:32:00,0.725,0.725,0.72467,0.72484,74200000.0
2005-03-02 02:33:00,0.72443,0.72494,0.72435,0.72464,184200002.0
2005-03-02 02:34:00,0.72481,0.725,0.7245,0.72466,63100000.0
2005-03-02 02:35:00,0.72459,0.72475,0.72452,0.72461,82800000.0
2005-03-02 02:36:00,0.72467,0.72473,0.72447,0.72457,54500000.0
2005-03-02 02:37:00,0.72471,0.72526,0.72467,0.72497,121300000.0
2005-03-02 02:38:00,0.72489,0.72526,0.72486,0.72521,141500001.0
2005-03-02 02:39:00,0.72502,0.72523,0.72489,0.72502,103700000.0
2005-03-02 02:40:00,0.72455,0.72506,0.72434,0.72504,102400002.0
2005-03-02 02:41:00,0.72505,0.72513,0.72495,0.72495,116600000.0
2005-03-02 02:42:00,0.72524,0.72535,0.72518,0.72535,109600000.0
2005-03-02 02:43:00,0.72535,0.7255,0.72535,0.7255,18300000.0
2005-03-02 02:44:00,0.72546,0.7257,0.72537,0.7255,104199998.0
2005-03-02 02:45:00,0.72521,0.72521,0.7248,0.7248,47800000.0
2005-03-02 02:46:00,0.72475,0.72485,0.72447,0.72447,123700000.0
2005-03-02 02:47:00,0.7244,0.72466,0.72437,0.72466,111600000.0
2005-03-02 02:48:00,0.72474,0.72485,0.72455,0.72476,83600000.0
2005-03-02 02:49:00,0.72453,0.72462,0.72446,0.72462,75000000.0
2005-03-02 02:50:00,0.72467,0.72467,0.72438,0.72453,136600000.0
2005-03-02 02:51:00,0.72428,0.72453,0.72421,0.72443,113600000.0
2005-03-02 02:52:00,0.72436,0.72436,0.72404,0.72404,104499999.0
2005-03-02 02:53:00,0.7242,0.7242,0.72391,0.72395,144399998.0
2005-03-02 02:54:00,0.72397,0.724,0.72347,0.72347,107700002.0
2005-03-02 02:55:00,0.72315,0.72315,0.72272,0.72275,31900000.0
2005-03-02 02:56:00,0.72299,0.72326,0.72286,0.72314,69100000.0
2005-03-02 02:57:00,0.7231,0.72318,0.72299,0.72299,93900001.0
2005-03-02 02:58:00,0.72307,0.7232,0.72301,0.72314,79100000.0
2005-03-02 02:59:00,0.72293,0.7233,0.72293,0.72315,103300000.0
2005-03-02 03:00:00,0.72312,0.72332,0.723,0.7231,164399997.0
2005-03-02 03:01:00,0.72301,0.72308,0.7229,0.72302,77399999.0
2005-03-02 03:02:00,0.72292,0.72302,0.72281,0.72288,110900000.0
2005-03-02 03:03:00,0.72288,0.72297,0.72256,0.7228,90200000.0
2005-03-02 03:04:00,0.72292,0.72307,0.72284,0.723,66100000.0
2005-03-02 03:05:00,0.72299,0.7234,0.72291,0.7234,179899997.0
2005-03-02 03:06:00,0.72329,0.72355,0.72318,0.72318,97200001.0
2005-03-02 03:07:00,0.72342,0.72345,0.72302,0.72302,91000000.0
2005-03-02 03:08:00,0.72342,0.72358,0.72335,0.72344,119300002.0
2005-03-02 03:09:00,0.72325,0.72457,0.72319,0.72387,98600000.0
2005-03-02 03:10:00,0.72381,0.72381,0.72337,0.72337,102499998.0
2005-03-02 03:11:00,0.72329,0.72365,0.72329,0.72341,104300000.0
2005-03-02 03:12:00,0.72345,0.72351,0.72319,0.72347,56600000.0
2005-03-02 03:13:00,0.72354,0.72359,0.72354,0.72359,38200000.0
2005-03-02 03:14:00,0.72357,0.72368,0.7235,0.72364,106599999.0
2005-03-02 03:15:00,0.72355,0.7239,0.72343,0.7239,122000000.0
2005-03-02 03:16:00,0.72389,0.72389,0.72357,0.7237,58600000.0
2005-03-02 03:17:00,0.72362,0.72363,0.7233,0.7233,103699999.0
2005-03-02 03:18:00,0.72353,0.72372,0.72337,0.72357,84300000.0
2005-03-02 03:19:00,0.72348,0.72367,0.72344,0.7235,74800000.0
2005-03-02 03:20:00,0.72354,0.72378,0.72347,0.72348,169699996.0
2005-03-02 03:21:00,0.72384,0.72384,0.72355,0.72368,34200000.0
2005-03-02 03:22:00,0.72398,0.72398,0.72365,0.72375,106000002.0
2005-03-02 03:23:00,0.72368,0.72426,0.72368,0.72406,81800001.0
2005-03-02 03:24:00,0.72477,0.72478,0.72419,0.72419,84400000.0
2005-03-02 03:25:00,0.72423,0.72448,0.724,0.72448,75700000.0
2005-03-02 03:26:00,0.72414,0.72429,0.724,0.72413,96799999.0
2005-03-02 03:27:00,0.72435,0.72445,0.72381,0.7242,129100000.0
2005-03-02 03:28:00,0.72426,0.72456,0.72417,0.7245,56100000.0
2005-03-02 03:29:00,0.72428,0.72428,0.72363,0.72365,121800000.0
2005-03-02 03:30:00,0.72407,0.72437,0.72391,0.72434,137000001.0
2005-03-02 03:31:00,0.72444,0.72464,0.72429,0.72462,82899999.0
2005-03-02 03:32:00,0.7245,0.72498,0.7245,0.72474,78900001.0
2005-03-02 03:33:00,0.72478,0.72514,0.72472,0.7249,90799999.0
2005-03-02 03:34:00,0.72488,0.72511,0.72482,0.72511,146899998.0
2005-03-02 03:35:00,0.7249,0.7255,0.72476,0.7255,90899999.0
2005-03-02 03:36:00,0.72501,0.72521,0.72481,0.7249,83600001.0
2005-03-02 03:37:00,0.72488,0.72498,0.72482,0.72494,143800003.0
2005-03-02 03:38:00,0.72481,0.72497,0.72465,0.72496,70500001.0
2005-03-02 03:39:00,0.72473,0.72473,0.72419,0.72432,67000000.0
2005-03-02 03:40:00,0.72434,0.72495,0.72434,0.72495,141600000.0
2005-03-02 03:41:00,0.72496,0.725,0.72464,0.72482,108700001.0
2005-03-02 03:42:00,0.72484,0.72529,0.72484,0.72529,139600002.0
2005-03-02 03:43:00,0.72513,0.72534,0.72505,0.72526,110900000.0
2005-03-02 03:44:00,0.72508,0.72518,0.72493,0.72504,186100001.0
2005-03-02 03:45:00,0.72517,0.72517,0.72484,0.72484,125199998.0
2005-03-02 03:46:00,0.72478,0.72489,0.72436,0.72489,124099999.0
2005-03-02 03:47:00,0.7248,0.7248,0.72421,0.72437,66600001.0
2005-03-02 03:48:00,0.72436,0.72436,0.72406,0.72421,97099999.0
2005-03-02 03:49:00,0.72423,0.72458,0.72395,0.72458,56500000.0
2005-03-02 03:50:00,0.72485,0.72495,0.72464,0.72487,49200000.0
2005-03-02 03:51:00,0.72485,0.7251,0.72472,0.72503,80600001.0
2005-03-02 03:52:00,0.7251,0.72533,0.7251,0.7253,82799997.0
2005-03-02 03:53:00,0.72527,0.72536,0.72508,0.72508,86800000.0
2005-03-02 03:54:00,0.72524,0.72546,0.72524,0.72534,76100001.0
2005-03-02 03:55:00,0.72525,0.72548,0.72517,0.72548,101900000.0
2005-03-02 03:56:00,0.72504,0.72504,0.72484,0.72485,121699996.0
2005-03-02 03:57:00,0.725,0.7254,0.72492,0.72538,63500000.0
2005-03-02 03:58:00,0.72537,0.7254,0.72505,0.72505,155999997.0
2005-03-02 03:59:00,0.72507,0.72522,0.72489,0.72489,75600000.0
2005-03-02 04:00:00,0.72504,0.72514,0.72483,0.72483,66700000.0
2005-03-02 04:01:00,0.72506,0.72506,0.72478,0.72491,72499999.0
2005-03-02 04:02:00,0.72499,0.72513,0.72488,0.72513,98300001.0
2005-03-02 04:03:00,0.72503,0.72518,0.7249,0.7249,124399999.0
2005-03-02 04:04:00,0.72537,0.72541,0.72518,0.72518,97700001.0
2005-03-02 04:05:00,0.72527,0.72539,0.72503,0.7251,74900000.0
2005-03-02 04:06:00,0.72535,0.72535,0.72497,0.72497,149899999.0
2005-03-02 04:07:00,0.72494,0.72504,0.72456,0.72456,103799999.0
2005-03-02 04:08:00,0.72477,0.72509,0.72466,0.72501,95600000.0
2005-03-02 04:09:00,0.72514,0.7252,0.72489,0.72507,64500000.0
2005-03-02 04:10:00,0.72514,0.72516,0.7249,0.72495,104000000.0
2005-03-02 04:11:00,0.72493,0.72527,0.72493,0.7252,85899998.0
2005-03-02 04:12:00,0.72522,0.72527,0.72494,0.72503,82000001.0
2005-03-02 04:13:00,0.72513,0.72521,0.72497,0.72497,158700000.0
2005-03-02 04:14:00,0.72518,0.72526,0.72496,0.7251,91399999.0
2005-03-02 04:15:00,0.72487,0.72527,0.72487,0.72527,98899999.0
2005-03-02 04:16:00,0.72507,0.72515,0.72479,0.72479,110799999.0
2005-03-02 04:17:00,0.72539,0.72539,0.72512,0.72526,119299997.0
2005-03-02 04:18:00,0.72532,0.72549,0.72513,0.72549,146999999.0
2005-03-02 04:19:00,0.72549,0.72549,0.7253,0.7253,106000000.0
2005-03-02 04:20:00,0.72551,0.72551,0.72519,0.72522,102999999.0
2005-03-02 04:21:00,0.72518,0.72524,0.72508,0.72508,145599999.0
2005-03-02 04:22:00,0.72485,0.72506,0.72485,0.72492,103600000.0
2005-03-02 04:23:00,0.72506,0.72516,0.72496,0.72509,128700000.0
2005-03-02 04:24:00,0.72515,0.72527,0.7251,0.72511,101399999.0
2005-03-02 04:25:00,0.72501,0.72538,0.72501,0.72506,63800000.0
2005-03-02 04:26:00,0.72554,0.72578,0.72534,0.72578,103500000.0
2005-03-02 04:27:00,0.72581,0.72613,0.7257,0.72604,149899997.0
2005-03-02 04:28:00,0.72606,0.7264,0.72588,0.7263,140600003.0
2005-03-02 04:29:00,0.72657,0.72672,0.72622,0.72626,70800000.0
2005-03-02 04:30:00,0.72612,0.72623,0.72599,0.72599,106199999.0
2005-03-02 04:31:00,0.72582,0.72594,0.72543,0.72555,127600001.0
2005-03-02 04:32:00,0.72557,0.72581,0.72557,0.72576,77900000.0
2005-03-02 04:33:00,0.72574,0.7258,0.72553,0.72569,100199999.0
2005-03-02 04:34:00,0.7256,0.72573,0.72543,0.72543,186400001.0
2005-03-02 04:35:00,0.72566,0.72566,0.72532,0.72534,68500000.0
2005-03-02 04:36:00,0.72543,0.72543,0.72521,0.72531,109200001.0
2005-03-02 04:37:00,0.72535,0.72542,0.72529,0.72542,35400000.0
2005-03-02 04:38:00,0.72527,0.72559,0.72517,0.72558,107100001.0
2005-03-02 04:39:00,0.7255,0.7256,0.7253,0.72552,82000000.0
2005-03-02 04:40:00,0.72556,0.72556,0.72545,0.72548,108700002.0
2005-03-02 04:41:00,0.72556,0.72577,0.72541,0.72558,80599998.0
2005-03-02 04:42:00,0.72527,0.72558,0.72527,0.72538,116799998.0
2005-03-02 04:43:00,0.72529,0.72559,0.72529,0.72559,34200000.0
2005-03-02 04:44:00,0.72534,0.7256,0.72534,0.72545,114300001.0
2005-03-02 04:45:00,0.72552,0.72566,0.72543,0.72543,104399999.0
2005-03-02 04:46:00,0.72529,0.72544,0.72501,0.72501,188600001.0
2005-03-02 04:47:00,0.72526,0.72541,0.72513,0.72513,75700000.0
2005-03-02 04:48:00,0.72524,0.72538,0.72501,0.72504,85200001.0
2005-03-02 04:49:00,0.72509,0.72517,0.72496,0.72496,100100000.0
2005-03-02 04:50:00,0.72498,0.72508,0.72484,0.72506,81400000.0
2005-03-02 04:51:00,0.7249,0.72515,0.72481,0.72495,75700000.0
2005-03-02 04:52:00,0.72493,0.72493,0.72482,0.72482,59099999.0
2005-03-02 04:53:00,0.72499,0.72516,0.72499,0.72506,112800002.0
2005-03-02 04:54:00,0.72488,0.72499,0.72481,0.72499,73700002.0
2005-03-02 04:55:00,0.72499,0.72499,0.72457,0.72457,89700000.0
2005-03-02 04:56:00,0.72452,0.72498,0.72452,0.72496,135200002.0
2005-03-02 04:57:00,0.72492,0.72503,0.72459,0.72485,138100003.0
2005-03-02 04:58:00,0.72491,0.725,0.72488,0.72488,87100000.0
2005-03-02 04:59:00,0.72502,0.72502,0.72473,0.72483,101000001.0
2005-03-02 05:00:00,0.72471,0.72511,0.72471,0.72497,128700000.0
2005-03-02 05:01:00,0.72488,0.72492,0.72471,0.72486,79000000.0
2005-03-02 05:02:00,0.72499,0.72506,0.72488,0.72493,116100000.0
2005-03-02 05:03:00,0.72516,0.72518,0.72495,0.72497,71800000.0
2005-03-02 05:04:00,0.72522,0.72543,0.72503,0.72517,115699998.0
2005-03-02 05:05:00,0.72512,0.72533,0.72512,0.72517,92500000.0
2005-03-02 05:06:00,0.72521,0.72534,0.72512,0.72526,60800000.0
2005-03-02 05:07:00,0.72516,0.7255,0.72516,0.72542,89000001.0
2005-03-02 05:08:00,0.72534,0.72545,0.72514,0.72514,61800000.0
2005-03-02 05:09:00,0.72525,0.7254,0.725,0.72513,105900000.0
2005-03-02 05:10:00,0.72529,0.72536,0.72513,0.72524,116200001.0
2005-03-02 05:11:00,0.72494,0.72517,0.72481,0.72494,128600002.0
2005-03-02 05:12:00,0.72516,0.72516,0.72485,0.72495,62699999.0
2005-03-02 05:13:00,0.72507,0.72544,0.72507,0.72544,86499998.0
2005-03-02 05:14:00,0.7253,0.72536,0.72488,0.72536,120300001.0
2005-03-02 05:15:00,0.72542,0.72553,0.72528,0.72528,98999999.0
2005-03-02 05:16:00,0.72536,0.72565,0.72533,0.72548,91199999.0
2005-03-02 05:17:00,0.7253,0.72562,0.72527,0.72546,74199999.0
2005-03-02 05:18:00,0.72547,0.72569,0.72534,0.72542,132200002.0
2005-03-02 05:19:00,0.72535,0.72535,0.725,0.725,50200000.0
2005-03-02 05:20:00,0.72532,0.72539,0.72526,0.72535,100799999.0
2005-03-02 05:21:00,0.72499,0.72538,0.72499,0.72535,35500000.0
2005-03-02 05:22:00,0.72511,0.72552,0.72505,0.72552,102300001.0
2005-03-02 05:23:00,0.72527,0.72556,0.72527,0.72534,77900000.0
2005-03-02 05:24:00,0.72548,0.72548,0.72515,0.72527,113500003.0
2005-03-02 05:25:00,0.7252,0.72544,0.72501,0.72501,132299999.0
2005-03-02 05:26:00,0.72513,0.72539,0.72513,0.72539,70000001.0
2005-03-02 05:27:00,0.72544,0.72544,0.72505,0.72505,54400000.0
2005-03-02 05:28:00,0.7253,0.72533,0.72515,0.72533,52000000.0
2005-03-02 05:29:00,0.72514,0.72558,0.72514,0.72558,42100000.0
2005-03-02 05:30:00,0.72521,0.72532,0.72521,0.72522,55600000.0
2005-03-02 05:31:00,0.72515,0.72536,0.72515,0.72532,28300000.0
2005-03-02 05:32:00,0.72525,0.7255,0.7252,0.72528,103299998.0
2005-03-02 05:33:00,0.72543,0.72543,0.72499,0.72499,86700002.0
2005-03-02 05:34:00,0.72516,0.72539,0.72512,0.72539,108000002.0
2005-03-02 05:35:00,0.7256,0.72565,0.72544,0.72545,122000000.0
2005-03-02 05:36:00,0.72565,0.72567,0.72533,0.72567,80799999.0
2005-03-02 05:37:00,0.72578,0.72578,0.72543,0.72543,51000000.0
2005-03-02 05:38:00,0.7257,0.7258,0.72553,0.7258,80800000.0
2005-03-02 05:39:00,0.72569,0.72575,0.72539,0.72539,96800001.0
2005-03-02 05:40:00,0.72548,0.72548,0.72515,0.72515,59300001.0
2005-03-02 05:41:00,0.72553,0.72553,0.72541,0.72547,86699998.0
2005-03-02 05:42:00,0.72554,0.72554,0.72517,0.72534,57999998.0
2005-03-02 05:43:00,0.72541,0.72541,0.72477,0.72482,77000000.0
2005-03-02 05:44:00,0.72506,0.72531,0.72505,0.72505,87600002.0
2005-03-02 05:45:00,0.72512,0.72517,0.72492,0.72515,154100000.0
2005-03-02 05:46:00,0.72514,0.72524,0.72494,0.725,166500000.0
2005-03-02 05:47:00,0.72528,0.72546,0.72515,0.72518,83799999.0
2005-03-02 05:48:00,0.72534,0.72541,0.72497,0.72497,156000001.0
2005-03-02 05:49:00,0.7251,0.72533,0.72505,0.72533,69499998.0
2005-03-02 05:50:00,0.72536,0.72536,0.72494,0.7251,136100000.0
2005-03-02 05:51:00,0.72504,0.7251,0.72491,0.72498,90500001.0
2005-03-02 05:52:00,0.72508,0.72522,0.72494,0.72522,45900000.0
2005-03-02 05:53:00,0.7252,0.7252,0.72476,0.72488,136399999.0
2005-03-02 05:54:00,0.72478,0.72531,0.72478,0.72517,104300001.0
2005-03-02 05:55:00,0.72516,0.72526,0.7251,0.72526,77000002.0
2005-03-02 05:56:00,0.72514,0.72515,0.72485,0.72515,39000000.0
2005-03-02 05:57:00,0.7248,0.72516,0.7248,0.72501,82099999.0
2005-03-02 05:58:00,0.72515,0.72515,0.72505,0.72505,23900000.0
2005-03-02 05:59:00,0.72514,0.72536,0.7251,0.72536,41600000.0
2005-03-02 06:00:00,0.72501,0.72532,0.72487,0.72529,119799999.0
2005-03-02 06:01:00,0.72535,0.72547,0.72523,0.72536,77499999.0
2005-03-02 06:02:00,0.72549,0.72564,0.72515,0.72515,78700000.0
2005-03-02 06:03:00,0.72524,0.72524,0.7249,0.72508,130300001.0
2005-03-02 06:04:00,0.7253,0.7253,0.72512,0.72519,101500002.0
2005-03-02 06:05:00,0.72542,0.72546,0.7251,0.72515,160500002.0
2005-03-02 06:06:00,0.72518,0.72561,0.72518,0.72561,77800001.0
2005-03-02 06:07:00,0.72552,0.72575,0.72504,0.72504,120500001.0
2005-03-02 06:08:00,0.72507,0.72539,0.72507,0.72527,94000000.0
2005-03-02 06:09:00,0.72577,0.72588,0.72515,0.72528,98500000.0
2005-03-02 06:10:00,0.72487,0.72553,0.72487,0.72553,103699999.0
2005-03-02 06:11:00,0.72538,0.72538,0.72483,0.72498,91300000.0
2005-03-02 06:12:00,0.725,0.72554,0.72488,0.72554,76400000.0
2005-03-02 06:13:00,0.7256,0.72565,0.7256,0.7256,51400001.0
2005-03-02 06:14:00,0.72532,0.72532,0.72496,0.72501,64500000.0
2005-03-02 06:15:00,0.72536,0.72545,0.72514,0.72542,168399999.0
2005-03-02 06:16:00,0.72555,0.72555,0.72504,0.72541,115000000.0
2005-03-02 06:17:00,0.72545,0.72589,0.72545,0.72581,45000000.0
2005-03-02 06:18:00,0.72566,0.72581,0.72559,0.72563,130600000.0
2005-03-02 06:19:00,0.72577,0.72598,0.72577,0.72593,90799998.0
2005-03-02 06:20:00,0.72576,0.72589,0.7257,0.7258,87500000.0
2005-03-02 06:21:00,0.72572,0.7259,0.72556,0.7259,115099999.0
2005-03-02 06:22:00,0.72573,0.72601,0.72568,0.72596,83999999.0
2005-03-02 06:23:00,0.72564,0.72588,0.72538,0.72588,51900000.0
2005-03-02 06:24:00,0.72595,0.72595,0.72573,0.72585,70000000.0
2005-03-02 06:25:00,0.72575,0.72584,0.72572,0.72572,129400003.0
2005-03-02 06:26:00,0.72581,0.72597,0.72581,0.72581,57300000.0
2005-03-02 06:27:00,0.72563,0.7258,0.72555,0.72559,147399999.0
2005-03-02 06:28:00,0.72554,0.72583,0.72536,0.72583,70399999.0
2005-03-02 06:29:00,0.72577,0.72591,0.7255,0.72581,106500000.0
2005-03-02 06:30:00,0.72581,0.72592,0.72561,0.72584,118899999.0
2005-03-02 06:31:00,0.72575,0.72582,0.72561,0.72563,91099999.0
2005-03-02 06:32:00,0.72587,0.72587,0.72524,0.72558,108799998.0
2005-03-02 06:33:00,0.72547,0.72566,0.72537,0.72555,109699998.0
2005-03-02 06:34:00,0.72537,0.72578,0.72537,0.72576,76100001.0
2005-03-02 06:35:00,0.72555,0.72569,0.7255,0.7255,79800000.0
2005-03-02 06:36:00,0.72551,0.72577,0.72541,0.72577,93600001.0
2005-03-02 06:37:00,0.72569,0.72579,0.7255,0.7255,65099999.0
2005-03-02 06:38:00,0.72543,0.72574,0.72543,0.72571,74399998.0
2005-03-02 06:39:00,0.72598,0.72598,0.72558,0.72568,97500000.0
2005-03-02 06:40:00,0.72568,0.72595,0.72568,0.72582,65200000.0
2005-03-02 06:41:00,0.726,0.72605,0.72595,0.726,81400000.0
2005-03-02 06:42:00,0.72576,0.72592,0.72576,0.72592,32400000.0
2005-03-02 06:43:00,0.72574,0.72579,0.72558,0.72579,141999998.0
2005-03-02 06:44:00,0.72577,0.7259,0.72563,0.72583,161299999.0
2005-03-02 06:45:00,0.72564,0.72583,0.72556,0.72583,38600000.0
2005-03-02 06:46:00,0.7258,0.7258,0.72558,0.72577,120100000.0
2005-03-02 06:47:00,0.72563,0.72591,0.72558,0.72579,135100000.0
2005-03-02 06:48:00,0.72581,0.72595,0.72564,0.72595,39400000.0
2005-03-02 06:49:00,0.72592,0.72598,0.72574,0.72593,121999999.0
2005-03-02 06:50:00,0.7257,0.72595,0.7257,0.72595,49400000.0
2005-03-02 06:51:00,0.72603,0.72603,0.72579,0.72587,102800000.0
2005-03-02 06:52:00,0.72591,0.72619,0.7258,0.72619,114300000.0
2005-03-02 06:53:00,0.72604,0.72618,0.72589,0.726,114200000.0
2005-03-02 06:54:00,0.72602,0.72602,0.72582,0.72597,181200000.0
2005-03-02 06:55:00,0.72594,0.72603,0.72586,0.72596,113899999.0
2005-03-02 06:56:00,0.72608,0.72608,0.72584,0.7259,94800000.0
2005-03-02 06:57:00,0.72598,0.72632,0.72575,0.72632,76100001.0
2005-03-02 06:58:00,0.726,0.72629,0.726,0.72629,82800000.0
2005-03-02 06:59:00,0.72615,0.72617,0.72591,0.72591,121799999.0
2005-03-02 07:00:00,0.72606,0.72608,0.72589,0.72593,115299999.0
2005-03-02 07:01:00,0.72612,0.72612,0.72586,0.72586,37300000.0
2005-03-02 07:02:00,0.72626,0.72626,0.72576,0.7259,137600002.0
2005-03-02 07:03:00,0.7259,0.72599,0.72584,0.72592,145699998.0
2005-03-02 07:04:00,0.72581,0.72594,0.72569,0.72585,148000000.0
2005-03-02 07:05:00,0.72597,0.72609,0.72576,0.72576,33400000.0
2005-03-02 07:06:00,0.72595,0.72609,0.72569,0.72569,79199999.0
2005-03-02 07:07:00,0.7258,0.72606,0.7258,0.72592,105700000.0
2005-03-02 07:08:00,0.72578,0.72588,0.72545,0.72588,44400000.0
2005-03-02 07:09:00,0.7259,0.72592,0.72578,0.72586,88400000.0
2005-03-02 07:10:00,0.72604,0.72604,0.72588,0.726,107699999.0
2005-03-02 07:11:00,0.72604,0.72607,0.72573,0.72585,122900001.0
2005-03-02 07:12:00,0.72608,0.72608,0.7258,0.7259,73299999.0
2005-03-02 07:13:00,0.72581,0.7261,0.72581,0.7259,100700002.0
2005-03-02 07:14:00,0.72589,0.72609,0.72578,0.72606,69400000.0
2005-03-02 07:15:00,0.72609,0.72619,0.72593,0.72593,88400000.0
2005-03-02 07:16:00,0.72595,0.72605,0.72584,0.726,103500001.0
2005-03-02 07:17:00,0.72592,0.72612,0.72584,0.72597,130799998.0
2005-03-02 07:18:00,0.72605,0.72627,0.726,0.72603,160699999.0
2005-03-02 07:19:00,0.72619,0.72619,0.72581,0.72588,41000000.0
2005-03-02 07:20:00,0.72589,0.72602,0.72576,0.72579,79800000.0
2005-03-02 07:21:00,0.726,0.7261,0.72582,0.72582,81000002.0
2005-03-02 07:22:00,0.72597,0.72612,0.7259,0.72593,46100000.0
2005-03-02 07:23:00,0.72614,0.72627,0.72595,0.72597,49600000.0
2005-03-02 07:24:00,0.72621,0.72621,0.7259,0.72592,117099998.0
2005-03-02 07:25:00,0.72615,0.72615,0.72585,0.72585,127700001.0
2005-03-02 07:26:00,0.72574,0.72594,0.72574,0.72594,38300000.0
2005-03-02 07:27:00,0.726,0.726,0.72584,0.72593,109200000.0
2005-03-02 07:28:00,0.72611,0.72611,0.72592,0.72592,76500002.0
2005-03-02 07:29:00,0.72609,0.72609,0.72584,0.726,194799999.0
2005-03-02 07:30:00,0.72604,0.72613,0.72571,0.72579,133299999.0
2005-03-02 07:31:00,0.72592,0.72611,0.72592,0.72607,102099998.0
2005-03-02 07:32:00,0.72595,0.72605,0.72577,0.72577,80200000.0
2005-03-02 07:33:00,0.72573,0.726,0.72566,0.726,43000000.0
2005-03-02 07:34:00,0.72559,0.72592,0.72559,0.72588,89100002.0
2005-03-02 07:35:00,0.72595,0.72602,0.72569,0.72588,65700000.0
2005-03-02 07:36:00,0.72593,0.72597,0.72574,0.72574,68000000.0
2005-03-02 07:37:00,0.72589,0.72599,0.72571,0.72578,158200003.0
2005-03-02 07:38:00,0.72582,0.72615,0.72582,0.72607,100400000.0
2005-03-02 07:39:00,0.72597,0.72619,0.72593,0.72619,114799998.0
2005-03-02 07:40:00,0.72578,0.72593,0.72574,0.72585,155199999.0
2005-03-02 07:41:00,0.72585,0.72593,0.72562,0.72593,47500000.0
2005-03-02 07:42:00,0.72595,0.72595,0.7257,0.7257,60800000.0
2005-03-02 07:43:00,0.72611,0.72622,0.72594,0.72603,151099999.0
2005-03-02 07:44:00,0.72622,0.72625,0.72581,0.72596,154900000.0
2005-03-02 07:45:00,0.72599,0.72617,0.72578,0.72578,126000000.0
2005-03-02 07:46:00,0.72619,0.72622,0.72596,0.72622,85600000.0
2005-03-02 07:47:00,0.72626,0.72629,0.72611,0.72629,63700000.0
2005-03-02 07:48:00,0.72623,0.72623,0.7259,0.72616,71600000.0
2005-03-02 07:49:00,0.72581,0.72608,0.72581,0.72597,89600000.0
2005-03-02 07:50:00,0.72604,0.72612,0.72577,0.7259,76400000.0
2005-03-02 07:51:00,0.72586,0.72604,0.7258,0.72585,134100000.0
2005-03-02 07:52:00,0.72594,0.72616,0.72591,0.72591,81700001.0
2005-03-02 07:53:00,0.72603,0.72603,0.72578,0.72585,122799998.0
2005-03-02 07:54:00,0.72602,0.72613,0.72581,0.72589,69300001.0
2005-03-02 07:55:00,0.72607,0.72607,0.72579,0.72599,59699999.0
2005-03-02 07:56:00,0.72608,0.72615,0.72588,0.72588,77799999.0
2005-03-02 07:57:00,0.72602,0.72618,0.72602,0.72605,86200001.0
2005-03-02 07:58:00,0.72602,0.7261,0.72589,0.72598,98100000.0
2005-03-02 07:59:00,0.72596,0.726,0.72579,0.726,85400000.0
2005-03-02 08:00:00,0.72581,0.72618,0.72577,0.72577,125800003.0
2005-03-02 08:01:00,0.72593,0.7261,0.72591,0.72595,106000003.0
2005-03-02 08:02:00,0.72601,0.72624,0.7259,0.72612,143899997.0
2005-03-02 08:03:00,0.72614,0.7262,0.72599,0.72602,126599997.0
2005-03-02 08:04:00,0.72611,0.72616,0.72601,0.72609,113800000.0
2005-03-02 08:05:00,0.72615,0.72615,0.72542,0.72542,95600002.0
2005-03-02 08:06:00,0.72587,0.72588,0.7256,0.72583,155100002.0
2005-03-02 08:07:00,0.72581,0.72601,0.72581,0.72599,81699999.0
2005-03-02 08:08:00,0.72594,0.72594,0.72568,0.72591,127500002.0
2005-03-02 08:09:00,0.726,0.726,0.72583,0.72583,68499998.0
2005-03-02 08:10:00,0.72576,0.72594,0.72566,0.7259,99099999.0
2005-03-02 08:11:00,0.72567,0.72599,0.72567,0.72584,40000000.0
2005-03-02 08:12:00,0.72592,0.72592,0.72562,0.72568,108499999.0
2005-03-02 08:13:00,0.72572,0.72573,0.72556,0.72556,51900000.0
2005-03-02 08:14:00,0.72548,0.72572,0.72532,0.72556,119099999.0
2005-03-02 08:15:00,0.7256,0.7256,0.7254,0.7254,115399999.0
2005-03-02 08:16:00,0.72547,0.72562,0.72546,0.72552,101700000.0
2005-03-02 08:17:00,0.72573,0.72582,0.72554,0.72559,63800000.0
2005-03-02 08:18:00,0.72561,0.72563,0.72553,0.72555,92200001.0
2005-03-02 08:19:00,0.72546,0.72569,0.72546,0.7255,100700002.0
2005-03-02 08:20:00,0.72563,0.72572,0.7255,0.72569,150699999.0
2005-03-02 08:21:00,0.72573,0.72579,0.72557,0.72575,173700003.0
2005-03-02 08:22:00,0.72564,0.72574,0.72564,0.72574,39200000.0
2005-03-02 08:23:00,0.72588,0.72588,0.7256,0.72572,57600000.0
2005-03-02 08:24:00,0.72572,0.7259,0.72565,0.72588,158700001.0
2005-03-02 08:25:00,0.72583,0.72583,0.72558,0.72571,54200000.0
2005-03-02 08:26:00,0.7258,0.7258,0.72568,0.72568,39799999.0
2005-03-02 08:27:00,0.72565,0.72583,0.72551,0.7258,100500001.0
2005-03-02 08:28:00,0.72552,0.72587,0.72552,0.72587,72600002.0
2005-03-02 08:29:00,0.72577,0.72608,0.72565,0.72565,87700001.0
2005-03-02 08:30:00,0.72584,0.72596,0.72572,0.72576,139599998.0
2005-03-02 08:31:00,0.72567,0.72584,0.72567,0.72567,69299999.0
2005-03-02 08:32:00,0.72579,0.72586,0.72574,0.72574,125000001.0
2005-03-02 08:33:00,0.72571,0.72584,0.72559,0.72559,76000001.0
2005-03-02 08:34:00,0.72567,0.72573,0.72532,0.72555,194900002.0
2005-03-02 08:35:00,0.72565,0.72565,0.72536,0.72536,100700002.0
2005-03-02 08:36:00,0.7255,0.72557,0.72538,0.72552,73300001.0
2005-03-02 08:37:00,0.72569,0.72569,0.72528,0.72528,113100000.0
2005-03-02 08:38:00,0.72559,0.72559,0.72541,0.72548,107400000.0
2005-03-02 08:39:00,0.72544,0.72575,0.72544,0.72575,82600000.0
2005-03-02 08:40:00,0.7254,0.72573,0.7254,0.72561,63800001.0
2005-03-02 08:41:00,0.72557,0.72566,0.72542,0.72547,105000000.0
2005-03-02 08:42:00,0.72561,0.72592,0.72558,0.72561,124600000.0
2005-03-02 08:43:00,0.72579,0.72596,0.72572,0.72579,84699999.0
2005-03-02 08:44:00,0.72568,0.72568,0.72553,0.72565,46299999.0
2005-03-02 08:45:00,0.72574,0.72574,0.72559,0.7257,63000000.0
2005-03-02 08:46:00,0.72583,0.72583,0.72557,0.72557,41899999.0
2005-03-02 08:47:00,0.72555,0.72591,0.72555,0.72575,112300000.0
2005-03-02 08:48:00,0.72559,0.72581,0.72559,0.72578,84500000.0
2005-03-02 08:49:00,0.72578,0.72601,0.72571,0.72572,102000002.0
2005-03-02 08:50:00,0.72559,0.72587,0.72555,0.72587,72400002.0
2005-03-02 08:51:00,0.72571,0.72584,0.72557,0.72567,133999999.0
2005-03-02 08:52:00,0.72577,0.72577,0.72546,0.72562,60200000.0
2005-03-02 08:53:00,0.72537,0.72552,0.72532,0.72532,103899998.0
2005-03-02 08:54:00,0.7252,0.72551,0.72518,0.7254,96500000.0
2005-03-02 08:55:00,0.72565,0.72565,0.72541,0.72542,92500001.0
2005-03-02 08:56:00,0.72537,0.72551,0.72523,0.72523,72500000.0
2005-03-02 08:57:00,0.72555,0.72577,0.72535,0.72575,96899999.0
2005-03-02 08:58:00,0.72568,0.72622,0.72557,0.72609,103099999.0
2005-03-02 08:59:00,0.72585,0.72585,0.72549,0.72549,66100001.0
2005-03-02 09:00:00,0.72566,0.72578,0.72539,0.72578,147399999.0
2005-03-02 09:01:00,0.72559,0.72579,0.72553,0.72579,73000002.0
2005-03-02 09:02:00,0.72547,0.72569,0.72547,0.72563,45400000.0
2005-03-02 09:03:00,0.72569,0.72569,0.7254,0.72544,32100000.0
2005-03-02 09:04:00,0.72553,0.7256,0.72534,0.72544,119699999.0
2005-03-02 09:05:00,0.72511,0.72547,0.72506,0.72534,118500000.0
2005-03-02 09:06:00,0.72513,0.72543,0.72513,0.72537,56100000.0
2005-03-02 09:07:00,0.72534,0.72536,0.72504,0.72509,59199999.0
2005-03-02 09:08:00,0.72519,0.72548,0.72519,0.72537,70300000.0
2005-03-02 09:09:00,0.72529,0.72554,0.72524,0.72524,83599999.0
2005-03-02 09:10:00,0.72541,0.72568,0.72522,0.72568,114400000.0
2005-03-02 09:11:00,0.72551,0.72551,0.7252,0.72542,79000000.0
2005-03-02 09:12:00,0.72537,0.72556,0.72533,0.72544,60699999.0
2005-03-02 09:13:00,0.72541,0.72549,0.72529,0.72535,85500000.0
2005-03-02 09:14:00,0.72517,0.72539,0.72512,0.72539,79400001.0
2005-03-02 09:15:00,0.72524,0.72552,0.72498,0.72498,160899998.0
2005-03-02 09:16:00,0.72483,0.72516,0.72481,0.7249,134600001.0
2005-03-02 09:17:00,0.72489,0.72509,0.72478,0.7248,103999999.0
2005-03-02 09:18:00,0.72467,0.7248,0.72445,0.7247,126800000.0
2005-03-02 09:19:00,0.72501,0.72501,0.72468,0.72468,99900000.0
2005-03-02 09:20:00,0.72488,0.72537,0.72488,0.72537,96000003.0
2005-03-02 09:21:00,0.72509,0.7253,0.72463,0.72463,71200000.0
2005-03-02 09:22:00,0.72488,0.72516,0.72488,0.72516,69499999.0
2005-03-02 09:23:00,0.72484,0.72498,0.72458,0.72471,134699997.0
2005-03-02 09:24:00,0.72477,0.72477,0.72453,0.72465,133800000.0
2005-03-02 09:25:00,0.72469,0.72469,0.72415,0.72436,145100001.0
2005-03-02 09:26:00,0.7242,0.72445,0.72414,0.72437,145900001.0
2005-03-02 09:27:00,0.72427,0.72464,0.72427,0.72448,67700000.0
2005-03-02 09:28:00,0.72434,0.7245,0.72408,0.7245,139500000.0
2005-03-02 09:29:00,0.72439,0.72459,0.72417,0.72431,119799999.0
2005-03-02 09:30:00,0.72438,0.72465,0.72438,0.72459,74099999.0
2005-03-02 09:31:00,0.72465,0.72465,0.72439,0.72458,125600003.0
2005-03-02 09:32:00,0.72454,0.72475,0.72451,0.72451,102499999.0
2005-03-02 09:33:00,0.72461,0.72522,0.72461,0.72475,75700001.0
2005-03-02 09:34:00,0.72461,0.72486,0.72455,0.72463,101400000.0
2005-03-02 09:35:00,0.72478,0.72493,0.72477,0.72479,120300000.0
2005-03-02 09:36:00,0.7246,0.72473,0.7246,0.72465,120300002.0
2005-03-02 09:37:00,0.72481,0.72486,0.72466,0.72477,113800000.0
2005-03-02 09:38:00,0.72485,0.72498,0.72451,0.72451,82100001.0
2005-03-02 09:39:00,0.72454,0.72472,0.72454,0.72463,64900000.0
2005-03-02 09:40:00,0.72451,0.7248,0.72451,0.72473,64699998.0
2005-03-02 09:41:00,0.7246,0.72481,0.72458,0.72465,78399999.0
2005-03-02 09:42:00,0.7247,0.72488,0.72453,0.72475,115100002.0
2005-03-02 09:43:00,0.72485,0.72498,0.72466,0.72466,97100000.0
2005-03-02 09:44:00,0.72474,0.72479,0.72433,0.72455,134400000.0
2005-03-02 09:45:00,0.72466,0.7249,0.72462,0.7247,137699999.0
2005-03-02 09:46:00,0.72483,0.72489,0.72469,0.72476,81900000.0
2005-03-02 09:47:00,0.72497,0.7251,0.72473,0.72507,159500002.0
2005-03-02 09:48:00,0.72509,0.7252,0.72498,0.72512,67099999.0
2005-03-02 09:49:00,0.72496,0.72504,0.72495,0.72498,174500002.0
2005-03-02 09:50:00,0.7249,0.72507,0.72488,0.72494,103499999.0
2005-03-02 09:51:00,0.72502,0.72505,0.72481,0.72481,61799999.0
2005-03-02 09:52:00,0.72489,0.72511,0.72476,0.72486,127499999.0
2005-03-02 09:53:00,0.7249,0.725,0.72449,0.725,98300000.0
2005-03-02 09:54:00,0.72509,0.72518,0.72473,0.72511,92900001.0
2005-03-02 09:55:00,0.72525,0.72529,0.72486,0.72494,80400001.0
2005-03-02 09:56:00,0.72506,0.72528,0.72502,0.72505,122700000.0
2005-03-02 09:57:00,0.72482,0.72493,0.72465,0.72487,57400000.0
2005-03-02 09:58:00,0.72461,0.72485,0.72461,0.72467,137800002.0
2005-03-02 09:59:00,0.72463,0.72474,0.72455,0.72466,95000000.0
2005-03-02 10:00:00,0.72486,0.7249,0.72466,0.7249,137400000.0
2005-03-02 10:01:00,0.72457,0.72466,0.72454,0.72455,54600000.0
2005-03-02 10:02:00,0.72456,0.72494,0.72456,0.72494,77299999.0
2005-03-02 10:03:00,0.72497,0.72497,0.72459,0.7248,108799999.0
2005-03-02 10:04:00,0.7246,0.72464,0.72442,0.72442,132699996.0
2005-03-02 10:05:00,0.72442,0.72461,0.72412,0.72412,33400000.0
2005-03-02 10:06:00,0.72449,0.7247,0.72449,0.7247,84500000.0
2005-03-02 10:07:00,0.72447,0.72477,0.72442,0.72477,73200000.0
2005-03-02 10:08:00,0.72472,0.72472,0.72452,0.72464,65399999.0
2005-03-02 10:09:00,0.72458,0.72487,0.72446,0.7245,136800000.0
2005-03-02 10:10:00,0.72469,0.72486,0.72462,0.72478,157599998.0
2005-03-02 10:11:00,0.7247,0.72488,0.72461,0.72476,116600000.0
2005-03-02 10:12:00,0.72475,0.72493,0.72469,0.72477,94900000.0
2005-03-02 10:13:00,0.72477,0.7249,0.72473,0.7249,82099999.0
2005-03-02 10:14:00,0.72479,0.72488,0.72467,0.72479,152500001.0
2005-03-02 10:15:00,0.725,0.725,0.72464,0.72476,121100000.0
2005-03-02 10:16:00,0.72502,0.72502,0.72466,0.72477,135099999.0
2005-03-02 10:17:00,0.72472,0.72481,0.72467,0.72467,61199999.0
2005-03-02 10:18:00,0.72469,0.72477,0.72462,0.72464,134299999.0
2005-03-02 10:19:00,0.72469,0.72469,0.72437,0.72461,107400001.0
2005-03-02 10:20:00,0.72441,0.72457,0.72413,0.72413,150900001.0
2005-03-02 10:21:00,0.72406,0.72411,0.7239,0.72394,68800000.0
2005-03-02 10:22:00,0.72375,0.72396,0.72374,0.72393,141800001.0
2005-03-02 10:23:00,0.72374,0.7238,0.72344,0.72344,101300000.0
2005-03-02 10:24:00,0.72333,0.72371,0.72331,0.72356,100400001.0
2005-03-02 10:25:00,0.72333,0.72343,0.72316,0.72319,67300000.0
2005-03-02 10:26:00,0.72335,0.72348,0.72312,0.7232,110500000.0
2005-03-02 10:27:00,0.72334,0.72339,0.72323,0.72339,114299999.0
2005-03-02 10:28:00,0.72347,0.72348,0.72312,0.7232,126200001.0
2005-03-02 10:29:00,0.72325,0.72342,0.72312,0.72322,119499999.0
2005-03-02 10:30:00,0.72338,0.72345,0.723,0.72321,135500002.0
2005-03-02 10:31:00,0.72317,0.72338,0.7231,0.7231,100400001.0
2005-03-02 10:32:00,0.72297,0.7231,0.7228,0.72301,144500000.0
2005-03-02 10:33:00,0.72308,0.72331,0.72306,0.72306,79200000.0
2005-03-02 10:34:00,0.72301,0.72301,0.72282,0.72286,46700000.0
2005-03-02 10:35:00,0.72318,0.72318,0.72276,0.72282,155200001.0
2005-03-02 10:36:00,0.72279,0.72291,0.72249,0.72249,76500000.0
2005-03-02 10:37:00,0.72254,0.72293,0.72254,0.7229,95100001.0
2005-03-02 10:38:00,0.72288,0.72302,0.72272,0.72297,208200005.0
2005-03-02 10:39:00,0.72299,0.7232,0.72298,0.72314,119800001.0
2005-03-02 10:40:00,0.72317,0.72332,0.72291,0.72332,72700000.0
2005-03-02 10:41:00,0.7231,0.72338,0.7231,0.72319,99000001.0
2005-03-02 10:42:00,0.72322,0.72331,0.7232,0.7232,83399999.0
2005-03-02 10:43:00,0.72332,0.72339,0.72313,0.72313,43900000.0
2005-03-02 10:44:00,0.72327,0.72327,0.72293,0.72303,128200001.0
2005-03-02 10:45:00,0.72296,0.72308,0.72281,0.723,146000000.0
2005-03-02 10:46:00,0.72283,0.72283,0.72275,0.72277,97500000.0
2005-03-02 10:47:00,0.72267,0.72311,0.72263,0.72311,125900000.0
2005-03-02 10:48:00,0.72315,0.72323,0.72296,0.72323,117599999.0
2005-03-02 10:49:00,0.72313,0.72325,0.72289,0.72315,73899999.0
2005-03-02 10:50:00,0.72293,0.72296,0.72269,0.72271,108500001.0
2005-03-02 10:51:00,0.72283,0.7231,0.72277,0.72305,124999999.0
2005-03-02 10:52:00,0.72308,0.72308,0.72268,0.72279,101600000.0
2005-03-02 10:53:00,0.72282,0.72303,0.72274,0.7229,62000000.0
2005-03-02 10:54:00,0.72258,0.72302,0.72251,0.72286,146600001.0
2005-03-02 10:55:00,0.7228,0.72286,0.7226,0.7226,86000000.0
2005-03-02 10:56:00,0.72266,0.72267,0.72233,0.72255,137699999.0
2005-03-02 10:57:00,0.72238,0.72255,0.72229,0.72255,61399999.0
2005-03-02 10:58:00,0.72241,0.72263,0.72234,0.72247,178099999.0
2005-03-02 10:59:00,0.72254,0.72254,0.72231,0.72237,139100000.0
2005-03-02 11:00:00,0.72218,0.7226,0.72215,0.72245,189500001.0
2005-03-02 11:01:00,0.72242,0.72242,0.72121,0.72137,136000004.0
2005-03-02 11:02:00,0.72157,0.72191,0.72113,0.72188,127500002.0
2005-03-02 11:03:00,0.72185,0.72223,0.72178,0.72217,130000000.0
2005-03-02 11:04:00,0.72224,0.72243,0.72189,0.7219,74200000.0
2005-03-02 11:05:00,0.72202,0.72223,0.72193,0.72222,104099999.0
2005-03-02 11:06:00,0.72204,0.72245,0.72203,0.72238,92200001.0
2005-03-02 11:07:00,0.72239,0.72248,0.72234,0.72247,129400003.0
2005-03-02 11:08:00,0.72234,0.72251,0.72226,0.72251,119099999.0
2005-03-02 11:09:00,0.72244,0.72248,0.72227,0.72231,104400001.0
2005-03-02 11:10:00,0.72227,0.72233,0.72205,0.72217,141100000.0
2005-03-02 11:11:00,0.72211,0.72219,0.72192,0.72202,101699999.0
2005-03-02 11:12:00,0.72196,0.72229,0.72185,0.72221,133700001.0
2005-03-02 11:13:00,0.72202,0.72232,0.72197,0.72205,127800000.0
2005-03-02 11:14:00,0.72207,0.72258,0.72207,0.72242,139799999.0
2005-03-02 11:15:00,0.72247,0.7225,0.7222,0.7222,70100000.0
2005-03-02 11:16:00,0.7222,0.72249,0.7222,0.72232,114100000.0
2005-03-02 11:17:00,0.72242,0.72244,0.72205,0.72214,66200000.0
2005-03-02 11:18:00,0.72212,0.72223,0.72204,0.72223,156099999.0
2005-03-02 11:19:00,0.72205,0.72218,0.72191,0.72209,124700000.0
2005-03-02 11:20:00,0.72181,0.72218,0.72181,0.72218,78199999.0
2005-03-02 11:21:00,0.72204,0.72218,0.72195,0.72195,108100000.0
2005-03-02 11:22:00,0.72195,0.7222,0.72192,0.72203,131199999.0
2005-03-02 11:23:00,0.72212,0.72221,0.72194,0.72194,75000000.0
2005-03-02 11:24:00,0.72192,0.72237,0.72192,0.72237,83399999.0
2005-03-02 11:25:00,0.72219,0.7227,0.72212,0.72263,90799999.0
2005-03-02 11:26:00,0.72274,0.72289,0.72255,0.72255,58300000.0
2005-03-02 11:27:00,0.72239,0.72265,0.72237,0.72265,71900000.0
2005-03-02 11:28:00,0.72287,0.72287,0.72257,0.7227,70599999.0
2005-03-02 11:29:00,0.7229,0.7231,0.72283,0.72296,80100000.0
2005-03-02 11:30:00,0.72308,0.72308,0.72279,0.72281,156599999.0
2005-03-02 11:31:00,0.72273,0.72276,0.72251,0.72265,108399998.0
2005-03-02 11:32:00,0.72257,0.72283,0.72252,0.7228,84800000.0
2005-03-02 11:33:00,0.72276,0.7228,0.7226,0.72273,109500000.0
2005-03-02 11:34:00,0.72254,0.72288,0.72249,0.72288,118499998.0
2005-03-02 11:35:00,0.72272,0.72294,0.72263,0.72293,113600000.0
2005-03-02 11:36:00,0.72276,0.72287,0.72257,0.72287,177000000.0
2005-03-02 11:37:00,0.72282,0.723,0.72282,0.72283,48500000.0
2005-03-02 11:38:00,0.72273,0.72287,0.72259,0.72274,110099999.0
2005-03-02 11:39:00,0.72277,0.72282,0.72256,0.72267,113100000.0
2005-03-02 11:40:00,0.72255,0.72275,0.72231,0.72232,66300000.0
2005-03-02 11:41:00,0.72267,0.72286,0.72254,0.72285,159699999.0
2005-03-02 11:42:00,0.72277,0.7229,0.72261,0.72268,75500000.0
2005-03-02 11:43:00,0.72253,0.72253,0.72181,0.72235,114800000.0
2005-03-02 11:44:00,0.72272,0.72279,0.72249,0.72249,51900001.0
2005-03-02 11:45:00,0.72232,0.72254,0.72224,0.72242,80200000.0
2005-03-02 11:46:00,0.72252,0.72257,0.72224,0.72237,100999999.0
2005-03-02 11:47:00,0.72249,0.72249,0.72223,0.72228,83900000.0
2005-03-02 11:48:00,0.72218,0.72257,0.72218,0.72245,108799999.0
2005-03-02 11:49:00,0.72244,0.72255,0.72226,0.72251,135800000.0
2005-03-02 11:50:00,0.72225,0.72243,0.72213,0.72213,95900000.0
2005-03-02 11:51:00,0.72227,0.72264,0.72227,0.7226,78099999.0
2005-03-02 11:52:00,0.72233,0.72255,0.72233,0.72241,106099998.0
2005-03-02 11:53:00,0.72248,0.72251,0.72231,0.72238,128199997.0
2005-03-02 11:54:00,0.72249,0.72252,0.72195,0.72225,124999998.0
2005-03-02 11:55:00,0.7223,0.72238,0.722,0.722,67800001.0
2005-03-02 11:56:00,0.72183,0.72229,0.72178,0.72222,104699999.0
2005-03-02 11:57:00,0.72166,0.72197,0.72161,0.72179,108500000.0
2005-03-02 11:58:00,0.72195,0.72208,0.72194,0.72194,52500000.0
2005-03-02 11:59:00,0.72187,0.72201,0.72181,0.72199,126900002.0
2005-03-02 12:00:00,0.72187,0.72211,0.72175,0.72211,111499999.0
2005-03-02 12:01:00,0.72201,0.72259,0.72199,0.72228,164200000.0
2005-03-02 12:02:00,0.72221,0.72248,0.72215,0.72242,85800002.0
2005-03-02 12:03:00,0.722,0.72231,0.722,0.72227,37800000.0
2005-03-02 12:04:00,0.72224,0.72224,0.72201,0.72215,132099999.0
2005-03-02 12:05:00,0.7222,0.72236,0.72214,0.72215,124799998.0
2005-03-02 12:06:00,0.72206,0.72223,0.72206,0.72219,89300000.0
2005-03-02 12:07:00,0.72217,0.72226,0.72201,0.72201,85700000.0
2005-03-02 12:08:00,0.72199,0.72217,0.72197,0.72197,76300000.0
2005-03-02 12:09:00,0.72219,0.72219,0.72197,0.72197,80200001.0
2005-03-02 12:10:00,0.72214,0.72226,0.72197,0.722,77700001.0
2005-03-02 12:11:00,0.72194,0.72223,0.72194,0.72198,94499999.0
2005-03-02 12:12:00,0.72204,0.72218,0.72198,0.72198,93800001.0
2005-03-02 12:13:00,0.72228,0.72228,0.72206,0.72211,47100001.0
2005-03-02 12:14:00,0.72218,0.72221,0.72205,0.72221,96300001.0
2005-03-02 12:15:00,0.72199,0.72218,0.72199,0.72215,72600000.0
2005-03-02 12:16:00,0.72193,0.72224,0.72193,0.7221,88100000.0
2005-03-02 12:17:00,0.72212,0.72228,0.72209,0.7222,75000001.0
2005-03-02 12:18:00,0.72226,0.72232,0.72212,0.72231,85900001.0
2005-03-02 12:19:00,0.72237,0.7224,0.72213,0.72213,99899998.0
2005-03-02 12:20:00,0.7224,0.7226,0.72223,0.72223,74200000.0
2005-03-02 12:21:00,0.72207,0.72233,0.72207,0.72233,132900000.0
2005-03-02 12:22:00,0.72235,0.72255,0.72235,0.72241,52500000.0
2005-03-02 12:23:00,0.72223,0.72253,0.72223,0.72239,62199999.0
2005-03-02 12:24:00,0.72233,0.72245,0.72225,0.72239,103600000.0
2005-03-02 12:25:00,0.72248,0.72248,0.72224,0.7224,63600000.0
2005-03-02 12:26:00,0.72234,0.72245,0.72223,0.72238,94900001.0
2005-03-02 12:27:00,0.72235,0.72243,0.72235,0.72237,127800001.0
2005-03-02 12:28:00,0.72216,0.72259,0.72207,0.7224,157999998.0
2005-03-02 12:29:00,0.72232,0.72235,0.72215,0.72215,77399999.0
2005-03-02 12:30:00,0.72232,0.72241,0.7222,0.72222,142299997.0
2005-03-02 12:31:00,0.72247,0.72247,0.72226,0.72236,75100000.0
2005-03-02 12:32:00,0.7225,0.72251,0.72219,0.72244,127400001.0
2005-03-02 12:33:00,0.72256,0.72256,0.72233,0.72243,123200002.0
2005-03-02 12:34:00,0.72235,0.72262,0.72235,0.72241,167699998.0
2005-03-02 12:35:00,0.72246,0.7227,0.72236,0.7226,72100000.0
2005-03-02 12:36:00,0.72254,0.72254,0.72205,0.72235,122100001.0
2005-03-02 12:37:00,0.72246,0.72268,0.72244,0.72246,56200000.0
2005-03-02 12:38:00,0.72252,0.72252,0.72229,0.72249,77800000.0
2005-03-02 12:39:00,0.7227,0.72282,0.72259,0.72277,92299999.0
2005-03-02 12:40:00,0.72283,0.72291,0.72239,0.72291,128700001.0
2005-03-02 12:41:00,0.72269,0.72293,0.72269,0.72286,78200000.0
2005-03-02 12:42:00,0.72281,0.72295,0.72271,0.72284,123200002.0
2005-03-02 12:43:00,0.72305,0.72305,0.7225,0.72276,100499998.0
2005-03-02 12:44:00,0.72267,0.7228,0.72248,0.7228,46500000.0
2005-03-02 12:45:00,0.72288,0.72298,0.72262,0.72262,72699999.0
2005-03-02 12:46:00,0.72284,0.72295,0.72277,0.72283,113800001.0
2005-03-02 12:47:00,0.72279,0.72279,0.72232,0.72265,81800000.0
2005-03-02 12:48:00,0.72253,0.72263,0.72238,0.72241,103100001.0
2005-03-02 12:49:00,0.72231,0.72255,0.72231,0.7224,126800000.0
2005-03-02 12:50:00,0.72247,0.7227,0.72247,0.72261,101999997.0
2005-03-02 12:51:00,0.72245,0.7228,0.72214,0.7227,119900000.0
2005-03-02 12:52:00,0.72256,0.72278,0.72204,0.72216,136199999.0
2005-03-02 12:53:00,0.72254,0.72275,0.72254,0.7227,117499999.0
2005-03-02 12:54:00,0.72257,0.7227,0.72246,0.7227,90099998.0
2005-03-02 12:55:00,0.72275,0.72301,0.72261,0.72262,110800000.0
2005-03-02 12:56:00,0.72256,0.72268,0.72246,0.7226,127700003.0
2005-03-02 12:57:00,0.72254,0.7228,0.72254,0.7228,126899997.0
2005-03-02 12:58:00,0.7228,0.7228,0.72248,0.72265,110600000.0
2005-03-02 12:59:00,0.72262,0.72274,0.72254,0.7227,102200001.0
2005-03-02 13:00:00,0.72285,0.72287,0.72252,0.72287,112100001.0
2005-03-02 13:01:00,0.72279,0.72287,0.72254,0.7228,62300000.0
2005-03-02 13:02:00,0.72269,0.72288,0.7225,0.7225,143400002.0
2005-03-02 13:03:00,0.72253,0.72278,0.72244,0.7227,87100000.0
2005-03-02 13:04:00,0.72248,0.7226,0.72227,0.72227,110800000.0
2005-03-02 13:05:00,0.72225,0.72256,0.72225,0.72256,58999999.0
2005-03-02 13:06:00,0.72254,0.72254,0.72223,0.72223,84100000.0
2005-03-02 13:07:00,0.72213,0.72244,0.72213,0.7223,103599999.0
2005-03-02 13:08:00,0.72237,0.72247,0.72212,0.72212,70800000.0
2005-03-02 13:09:00,0.72234,0.72261,0.72233,0.72238,130999998.0
2005-03-02 13:10:00,0.72246,0.7226,0.72236,0.72253,78799998.0
2005-03-02 13:11:00,0.72257,0.72268,0.72225,0.72225,59700000.0
2005-03-02 13:12:00,0.72242,0.7225,0.72227,0.7225,80400001.0
2005-03-02 13:13:00,0.72223,0.72237,0.72215,0.72237,109900001.0
2005-03-02 13:14:00,0.7222,0.72226,0.72207,0.72226,171700001.0
2005-03-02 13:15:00,0.7223,0.72232,0.72216,0.72232,96100000.0
2005-03-02 13:16:00,0.72219,0.72249,0.72219,0.7223,57400000.0
2005-03-02 13:17:00,0.72203,0.72239,0.72201,0.72224,100299999.0
2005-03-02 13:18:00,0.72221,0.72238,0.72219,0.72219,104400001.0
2005-03-02 13:19:00,0.72225,0.72247,0.72207,0.72228,140599998.0
2005-03-02 13:20:00,0.7224,0.72252,0.72216,0.72224,79500000.0
2005-03-02 13:21:00,0.72234,0.7224,0.72201,0.72213,122299998.0
2005-03-02 13:22:00,0.72223,0.72264,0.72223,0.72262,68499999.0
2005-03-02 13:23:00,0.72259,0.72282,0.72241,0.72268,84500000.0
2005-03-02 13:24:00,0.72241,0.72258,0.72233,0.72237,111899999.0
2005-03-02 13:25:00,0.72262,0.72269,0.7225,0.7225,69200000.0
2005-03-02 13:26:00,0.72249,0.72264,0.72232,0.72256,119900000.0
2005-03-02 13:27:00,0.72263,0.72266,0.72253,0.72259,157700002.0
2005-03-02 13:28:00,0.72263,0.72271,0.72251,0.72251,92300000.0
2005-03-02 13:29:00,0.72254,0.72263,0.7225,0.7225,113399999.0
2005-03-02 13:30:00,0.72271,0.72278,0.72257,0.72262,116499997.0
2005-03-02 13:31:00,0.72274,0.72281,0.72262,0.72262,44400000.0
2005-03-02 13:32:00,0.72266,0.72283,0.72266,0.7227,91999998.0
2005-03-02 13:33:00,0.72272,0.72288,0.72223,0.72288,130599999.0
2005-03-02 13:34:00,0.72279,0.72292,0.72265,0.72265,40600000.0
2005-03-02 13:35:00,0.72293,0.72299,0.72268,0.72276,91700000.0
2005-03-02 13:36:00,0.72284,0.72288,0.7226,0.7226,119899999.0
2005-03-02 13:37:00,0.72274,0.72292,0.72269,0.72285,115100001.0
2005-03-02 13:38:00,0.72279,0.72302,0.72273,0.72302,142200000.0
2005-03-02 13:39:00,0.72275,0.72275,0.72233,0.72245,85799998.0
2005-03-02 13:40:00,0.72232,0.72254,0.72232,0.72244,46300000.0
2005-03-02 13:41:00,0.72231,0.72262,0.72224,0.72262,167500001.0
2005-03-02 13:42:00,0.72246,0.72252,0.72218,0.72241,119400001.0
2005-03-02 13:43:00,0.72258,0.72263,0.72243,0.72257,79299999.0
2005-03-02 13:44:00,0.72254,0.7227,0.72242,0.72268,120399997.0
2005-03-02 13:45:00,0.72258,0.72294,0.72251,0.72282,132899999.0
2005-03-02 13:46:00,0.72271,0.7229,0.72271,0.72276,71800001.0
2005-03-02 13:47:00,0.72292,0.72298,0.72286,0.72292,89400000.0
2005-03-02 13:48:00,0.72288,0.72317,0.72288,0.72306,102800000.0
2005-03-02 13:49:00,0.72299,0.72299,0.72279,0.72293,152400001.0
2005-03-02 13:50:00,0.72299,0.7231,0.72276,0.7229,73700000.0
2005-03-02 13:51:00,0.7228,0.72287,0.72274,0.72287,112200000.0
2005-03-02 13:52:00,0.72289,0.72289,0.72266,0.72268,44100000.0
2005-03-02 13:53:00,0.7227,0.72293,0.72254,0.72275,127600001.0
2005-03-02 13:54:00,0.72263,0.72269,0.72253,0.72253,70100001.0
2005-03-02 13:55:00,0.72256,0.72274,0.72246,0.72261,164500000.0
2005-03-02 13:56:00,0.72253,0.72266,0.72239,0.72261,73100000.0
2005-03-02 13:57:00,0.72259,0.72276,0.72259,0.72274,157700000.0
2005-03-02 13:58:00,0.72267,0.72286,0.72263,0.72265,190399998.0
2005-03-02 13:59:00,0.72292,0.72313,0.72291,0.72291,98200000.0
2005-03-02 14:00:00,0.72309,0.72311,0.72253,0.72298,122600001.0
2005-03-02 14:01:00,0.72285,0.72311,0.72279,0.72309,145600001.0
2005-03-02 14:02:00,0.7231,0.72314,0.72293,0.723,81199999.0
2005-03-02 14:03:00,0.72303,0.72336,0.72302,0.72314,108400000.0
2005-03-02 14:04:00,0.72319,0.72331,0.7231,0.72331,83599999.0
2005-03-02 14:05:00,0.7232,0.7232,0.723,0.72311,146900001.0
2005-03-02 14:06:00,0.72313,0.72337,0.72302,0.72319,103700000.0
2005-03-02 14:07:00,0.72338,0.72338,0.72306,0.72312,66200002.0
2005-03-02 14:08:00,0.72296,0.72315,0.72285,0.72302,101800001.0
2005-03-02 14:09:00,0.72304,0.72312,0.72279,0.72309,141300000.0
2005-03-02 14:10:00,0.72327,0.72329,0.72302,0.72302,128799999.0
2005-03-02 14:11:00,0.72303,0.72303,0.72285,0.72287,54000000.0
2005-03-02 14:12:00,0.72309,0.72323,0.72301,0.72301,83200001.0
2005-03-02 14:13:00,0.72301,0.7231,0.72288,0.7231,137200003.0
2005-03-02 14:14:00,0.72323,0.7234,0.72308,0.72308,96700000.0
2005-03-02 14:15:00,0.72326,0.7233,0.72307,0.72307,61800000.0
2005-03-02 14:16:00,0.72317,0.7232,0.72309,0.72315,102200000.0
2005-03-02 14:17:00,0.723,0.7231,0.72289,0.723,149800000.0
2005-03-02 14:18:00,0.72306,0.72315,0.72295,0.72312,88900000.0
2005-03-02 14:19:00,0.72301,0.72319,0.72296,0.72319,97000000.0
2005-03-02 14:20:00,0.72312,0.7232,0.72295,0.72295,73799999.0
2005-03-02 14:21:00,0.72305,0.72315,0.72298,0.72315,157000002.0
2005-03-02 14:22:00,0.72298,0.72319,0.72298,0.72319,59900000.0
2005-03-02 14:23:00,0.72309,0.72334,0.72309,0.72318,65299998.0
2005-03-02 14:24:00,0.72328,0.72328,0.72302,0.72307,95299999.0
2005-03-02 14:25:00,0.72307,0.72327,0.72307,0.72312,82100001.0
2005-03-02 14:26:00,0.72305,0.7232,0.72305,0.72317,75299998.0
2005-03-02 14:27:00,0.72323,0.72323,0.72312,0.72313,113200001.0
2005-03-02 14:28:00,0.72317,0.72331,0.72305,0.72331,86200000.0
2005-03-02 14:29:00,0.72302,0.72326,0.72292,0.72325,140900000.0
2005-03-02 14:30:00,0.72328,0.72329,0.72307,0.72307,109099999.0
2005-03-02 14:31:00,0.72321,0.72324,0.72308,0.72324,68200001.0
2005-03-02 14:32:00,0.72314,0.72337,0.72309,0.72331,101300000.0
2005-03-02 14:33:00,0.72334,0.72334,0.72317,0.7233,124100000.0
2005-03-02 14:34:00,0.72312,0.72346,0.72306,0.72338,103500001.0
2005-03-02 14:35:00,0.72355,0.72363,0.72325,0.72346,149800001.0
2005-03-02 14:36:00,0.72345,0.72364,0.72345,0.72353,47600000.0
2005-03-02 14:37:00,0.72352,0.72384,0.72346,0.72368,69300000.0
2005-03-02 14:38:00,0.72369,0.72412,0.72369,0.72412,105299998.0
2005-03-02 14:39:00,0.72398,0.72427,0.72392,0.72417,81200000.0
2005-03-02 14:40:00,0.72434,0.72447,0.72433,0.72433,55900000.0
2005-03-02 14:41:00,0.72432,0.72432,0.72386,0.72405,101400001.0
2005-03-02 14:42:00,0.72403,0.72429,0.72395,0.72421,95000000.0
2005-03-02 14:43:00,0.72389,0.72405,0.72372,0.72405,82100001.0
2005-03-02 14:44:00,0.72392,0.724,0.72382,0.724,136700000.0
2005-03-02 14:45:00,0.72417,0.72417,0.72381,0.72413,70200000.0
2005-03-02 14:46:00,0.7242,0.72426,0.72398,0.72403,142200000.0
2005-03-02 14:47:00,0.72391,0.72405,0.72385,0.72389,195400005.0
2005-03-02 14:48:00,0.72402,0.72441,0.72402,0.72441,76599999.0
2005-03-02 14:49:00,0.72407,0.72407,0.72394,0.72396,111100000.0
2005-03-02 14:50:00,0.724,0.72427,0.724,0.72426,117199998.0
2005-03-02 14:51:00,0.72409,0.72414,0.72403,0.72405,77899999.0
2005-03-02 14:52:00,0.72406,0.72412,0.72388,0.72394,107499999.0
2005-03-02 14:53:00,0.72394,0.72406,0.72389,0.72393,38200000.0
2005-03-02 14:54:00,0.7241,0.7242,0.72387,0.72396,120700000.0
2005-03-02 14:55:00,0.72395,0.72407,0.72367,0.72367,107300001.0
2005-03-02 14:56:00,0.7238,0.72404,0.72371,0.72387,128200002.0
2005-03-02 14:57:00,0.72399,0.72407,0.7238,0.72385,95799998.0
2005-03-02 14:58:00,0.72397,0.72397,0.72364,0.72364,90700000.0
2005-03-02 14:59:00,0.72377,0.72377,0.72362,0.72368,90100000.0
2005-03-02 15:00:00,0.7237,0.72401,0.7236,0.72397,56000000.0
2005-03-02 15:01:00,0.72387,0.72388,0.72369,0.72371,98400000.0
2005-03-02 15:02:00,0.72371,0.72392,0.72351,0.72365,120399998.0
2005-03-02 15:03:00,0.72373,0.72383,0.72364,0.72376,119400000.0
2005-03-02 15:04:00,0.72359,0.72397,0.72359,0.72396,83199999.0
2005-03-02 15:05:00,0.72387,0.72394,0.72371,0.72371,81100000.0
2005-03-02 15:06:00,0.72387,0.72395,0.72381,0.72393,102300000.0
2005-03-02 15:07:00,0.724,0.72406,0.72383,0.72398,118700000.0
2005-03-02 15:08:00,0.72406,0.7242,0.72387,0.72387,140000001.0
2005-03-02 15:09:00,0.72395,0.72402,0.72382,0.72398,81900000.0
2005-03-02 15:10:00,0.72427,0.72445,0.72417,0.7243,86900001.0
2005-03-02 15:11:00,0.72414,0.72451,0.72414,0.72436,96399998.0
2005-03-02 15:12:00,0.72441,0.72455,0.72431,0.72434,97200000.0
2005-03-02 15:13:00,0.72433,0.7244,0.72419,0.72424,152099999.0
2005-03-02 15:14:00,0.72436,0.72437,0.72411,0.72421,90100000.0
2005-03-02 15:15:00,0.72415,0.72434,0.72415,0.72434,75600000.0
2005-03-02 15:16:00,0.72412,0.72433,0.72404,0.72433,133200001.0
2005-03-02 15:17:00,0.72435,0.72455,0.72419,0.72455,72500000.0
2005-03-02 15:18:00,0.72457,0.72457,0.72414,0.72414,99600000.0
2005-03-02 15:19:00,0.72423,0.72435,0.72412,0.72435,151400002.0
2005-03-02 15:20:00,0.72412,0.72421,0.72403,0.72409,127500001.0
2005-03-02 15:21:00,0.72419,0.72424,0.72408,0.72424,94199999.0
2005-03-02 15:22:00,0.72425,0.72428,0.72403,0.72427,90000000.0
2005-03-02 15:23:00,0.72439,0.72444,0.72421,0.72426,90900000.0
2005-03-02 15:24:00,0.72437,0.72445,0.72421,0.72428,111200000.0
2005-03-02 15:25:00,0.72442,0.72442,0.72382,0.72382,158399998.0
2005-03-02 15:26:00,0.7239,0.72418,0.72386,0.72413,90600001.0
2005-03-02 15:27:00,0.72395,0.72417,0.72387,0.7241,98500002.0
2005-03-02 15:28:00,0.72402,0.7242,0.72378,0.72378,87899997.0
2005-03-02 15:29:00,0.7239,0.72392,0.72364,0.72377,59800000.0
2005-03-02 15:30:00,0.72372,0.7238,0.72362,0.72369,152599998.0
2005-03-02 15:31:00,0.72368,0.72375,0.72348,0.72358,73300000.0
2005-03-02 15:32:00,0.72382,0.72422,0.72382,0.72422,79500000.0
2005-03-02 15:33:00,0.72396,0.72409,0.72383,0.72403,131300002.0
2005-03-02 15:34:00,0.72396,0.72421,0.72383,0.72421,102900001.0
2005-03-02 15:35:00,0.7242,0.7244,0.72414,0.72428,66000000.0
2005-03-02 15:36:00,0.72424,0.72432,0.72403,0.7242,170400001.0
2005-03-02 15:37:00,0.72427,0.72449,0.7242,0.72446,77100001.0
2005-03-02 15:38:00,0.72439,0.72473,0.72439,0.72451,129299999.0
2005-03-02 15:39:00,0.72458,0.72506,0.72451,0.72506,83100000.0
2005-03-02 15:40:00,0.72536,0.72536,0.72511,0.72511,115299999.0
2005-03-02 15:41:00,0.72534,0.72535,0.72509,0.72518,112099998.0
2005-03-02 15:42:00,0.72519,0.72533,0.72517,0.72517,72100001.0
2005-03-02 15:43:00,0.72531,0.72558,0.7252,0.72544,63899999.0
2005-03-02 15:44:00,0.72521,0.72552,0.72521,0.72532,141800003.0
2005-03-02 15:45:00,0.72549,0.7255,0.7253,0.72542,130100000.0
2005-03-02 15:46:00,0.72547,0.72549,0.72511,0.72511,80900001.0
2005-03-02 15:47:00,0.72527,0.72536,0.72516,0.72522,100200000.0
2005-03-02 15:48:00,0.72515,0.72515,0.72482,0.72492,117500000.0
2005-03-02 15:49:00,0.72438,0.72468,0.72438,0.72445,108400000.0
2005-03-02 15:50:00,0.72458,0.72465,0.72432,0.72445,116399997.0
2005-03-02 15:51:00,0.72451,0.72464,0.72444,0.72457,116300000.0
2005-03-02 15:52:00,0.72445,0.72464,0.72434,0.72434,115500001.0
2005-03-02 15:53:00,0.72429,0.72483,0.72429,0.72483,84399999.0
2005-03-02 15:54:00,0.72482,0.72487,0.72445,0.72449,150599998.0
2005-03-02 15:55:00,0.72446,0.72446,0.72414,0.72414,58200000.0
2005-03-02 15:56:00,0.72433,0.72447,0.72416,0.72441,92100001.0
2005-03-02 15:57:00,0.72457,0.72457,0.72434,0.72443,77699999.0
2005-03-02 15:58:00,0.72463,0.72463,0.72436,0.72449,54299999.0
2005-03-02 15:59:00,0.72453,0.72458,0.72434,0.72434,47700000.0
2005-03-02 16:00:00,0.72431,0.72464,0.72425,0.72431,92000000.0
2005-03-02 16:01:00,0.72452,0.72463,0.72426,0.72448,105300000.0
2005-03-02 16:02:00,0.72434,0.72434,0.72397,0.72397,97999997.0
2005-03-02 16:03:00,0.7242,0.72455,0.72411,0.72455,149799999.0
2005-03-02 16:04:00,0.72429,0.72459,0.72416,0.7243,175800001.0
2005-03-02 16:05:00,0.7243,0.72458,0.72428,0.7244,140699999.0
2005-03-02 16:06:00,0.72439,0.7244,0.72412,0.7244,64899999.0
2005-03-02 16:07:00,0.72446,0.72468,0.72434,0.72436,97700000.0
2005-03-02 16:08:00,0.72471,0.72486,0.72452,0.72475,100199998.0
2005-03-02 16:09:00,0.7249,0.72502,0.72463,0.72502,191900001.0
2005-03-02 16:10:00,0.72502,0.72503,0.72486,0.72489,147699999.0
2005-03-02 16:11:00,0.72482,0.7251,0.72478,0.72495,96399999.0
2005-03-02 16:12:00,0.72492,0.72493,0.72447,0.72447,98400000.0
2005-03-02 16:13:00,0.72459,0.72459,0.72425,0.72436,158300003.0
2005-03-02 16:14:00,0.72436,0.7248,0.72436,0.7246,52300000.0
2005-03-02 16:15:00,0.72465,0.72488,0.72461,0.72479,129500004.0
2005-03-02 16:16:00,0.72498,0.72498,0.72463,0.72464,103199998.0
2005-03-02 16:17:00,0.72465,0.72487,0.72465,0.72487,117299998.0
2005-03-02 16:18:00,0.72493,0.72524,0.72493,0.72512,60900000.0
2005-03-02 16:19:00,0.72512,0.72512,0.72483,0.72491,109099999.0
2005-03-02 16:20:00,0.72477,0.7251,0.72477,0.7251,96300001.0
2005-03-02 16:21:00,0.72521,0.72524,0.72501,0.72515,80300000.0
2005-03-02 16:22:00,0.72515,0.72531,0.72505,0.72522,97600000.0
2005-03-02 16:23:00,0.7253,0.72541,0.72516,0.72525,67000000.0
2005-03-02 16:24:00,0.72551,0.7256,0.72537,0.7255,162699997.0
2005-03-02 16:25:00,0.72561,0.72561,0.72504,0.72521,119000004.0
2005-03-02 16:26:00,0.72521,0.7254,0.72514,0.72522,86100000.0
2005-03-02 16:27:00,0.7255,0.7255,0.72508,0.72508,86400001.0
2005-03-02 16:28:00,0.72466,0.72515,0.72466,0.72515,67300000.0
2005-03-02 16:29:00,0.72515,0.72528,0.725,0.72509,84000001.0
2005-03-02 16:30:00,0.7251,0.72542,0.7251,0.72527,86400000.0
2005-03-02 16:31:00,0.72539,0.72549,0.72531,0.72543,149700001.0
2005-03-02 16:32:00,0.72535,0.72544,0.72519,0.72519,125600002.0
2005-03-02 16:33:00,0.72527,0.72535,0.72515,0.72526,160699998.0
2005-03-02 16:34:00,0.72533,0.7254,0.72515,0.72515,110599999.0
2005-03-02 16:35:00,0.72532,0.72536,0.72512,0.72519,95699999.0
2005-03-02 16:36:00,0.72535,0.72543,0.72527,0.72534,140699998.0
2005-03-02 16:37:00,0.72526,0.72537,0.72511,0.72522,145599999.0
2005-03-02 16:38:00,0.72535,0.72535,0.72504,0.72504,94499999.0
2005-03-02 16:39:00,0.725,0.72502,0.72476,0.72488,129000002.0
2005-03-02 16:40:00,0.72501,0.72523,0.72501,0.72508,66200000.0
2005-03-02 16:41:00,0.72521,0.72527,0.72496,0.725,127299998.0
2005-03-02 16:42:00,0.72479,0.72508,0.72479,0.72508,62100000.0
2005-03-02 16:43:00,0.72508,0.72518,0.72507,0.72518,59700001.0
2005-03-02 16:44:00,0.72506,0.72516,0.72502,0.72511,70499999.0
2005-03-02 16:45:00,0.7252,0.7252,0.72495,0.72501,71800000.0
2005-03-02 16:46:00,0.7251,0.72521,0.72498,0.72498,109400000.0
2005-03-02 16:47:00,0.72485,0.72495,0.72471,0.72495,93200000.0
2005-03-02 16:48:00,0.72504,0.7251,0.72492,0.7251,129299998.0
2005-03-02 16:49:00,0.72509,0.72509,0.72475,0.725,86899998.0
2005-03-02 16:50:00,0.7247,0.7249,0.72466,0.7249,66100000.0
2005-03-02 16:51:00,0.725,0.72504,0.7249,0.7249,132800002.0
2005-03-02 16:52:00,0.72484,0.72498,0.72466,0.72488,46899999.0
2005-03-02 16:53:00,0.72461,0.72514,0.72461,0.72514,55499999.0
2005-03-02 16:54:00,0.72506,0.72531,0.72496,0.72531,124599999.0
2005-03-02 16:55:00,0.72512,0.72512,0.72479,0.72502,58200000.0
2005-03-02 16:56:00,0.72507,0.7253,0.72507,0.72518,82300002.0
2005-03-02 16:57:00,0.72496,0.72496,0.72442,0.72446,72500000.0
2005-03-02 16:58:00,0.72454,0.72466,0.7244,0.7244,130300002.0
2005-03-02 16:59:00,0.72422,0.72439,0.72407,0.72439,94800002.0
2005-03-02 17:00:00,0.72447,0.72459,0.72408,0.72436,157200004.0
2005-03-02 17:01:00,0.72443,0.72501,0.72443,0.72501,89800001.0
2005-03-02 17:02:00,0.72502,0.72512,0.72477,0.72512,54600000.0
2005-03-02 17:03:00,0.7253,0.72545,0.72499,0.72545,112300002.0
2005-03-02 17:04:00,0.72537,0.72569,0.72518,0.72569,103699999.0
2005-03-02 17:05:00,0.72537,0.72601,0.72537,0.72581,102199999.0
2005-03-02 17:06:00,0.72573,0.72584,0.72517,0.72535,76300000.0
2005-03-02 17:07:00,0.72531,0.7254,0.72509,0.72519,44599999.0
2005-03-02 17:08:00,0.72557,0.72574,0.72535,0.72553,127799998.0
2005-03-02 17:09:00,0.72571,0.72642,0.72567,0.72642,62099999.0
2005-03-02 17:10:00,0.72648,0.72648,0.72594,0.72596,82100000.0
2005-03-02 17:11:00,0.72583,0.72609,0.72577,0.7258,92899999.0
2005-03-02 17:12:00,0.72561,0.72575,0.72544,0.72544,97100000.0
2005-03-02 17:13:00,0.72535,0.72538,0.72504,0.72504,137499998.0
2005-03-02 17:14:00,0.72492,0.72512,0.72492,0.72509,85700001.0
2005-03-02 17:15:00,0.72484,0.72493,0.72478,0.72478,110099999.0
2005-03-02 17:16:00,0.72489,0.72497,0.72486,0.72486,37200000.0
2005-03-02 17:17:00,0.72488,0.725,0.72442,0.72442,91800000.0
2005-03-02 17:18:00,0.72472,0.72472,0.72448,0.72448,91000001.0
2005-03-02 17:19:00,0.72456,0.72456,0.72428,0.7243,42400000.0
2005-03-02 17:20:00,0.72442,0.72451,0.72406,0.7241,90000002.0
2005-03-02 17:21:00,0.72434,0.72452,0.72434,0.72452,56500000.0
2005-03-02 17:22:00,0.72432,0.72453,0.72432,0.72453,61499999.0
2005-03-02 17:23:00,0.72441,0.72441,0.72406,0.72436,70000000.0
2005-03-02 17:24:00,0.72444,0.72482,0.72439,0.72469,87600001.0
2005-03-02 17:25:00,0.72439,0.7248,0.72439,0.7248,84699999.0
2005-03-02 17:26:00,0.72477,0.72488,0.72465,0.72478,99199999.0
2005-03-02 17:27:00,0.72504,0.72504,0.72467,0.72469,59499999.0
2005-03-02 17:28:00,0.72493,0.72543,0.72493,0.725,85000000.0
2005-03-02 17:29:00,0.72524,0.7253,0.72511,0.72527,65900000.0
2005-03-02 17:30:00,0.7253,0.72538,0.72507,0.72523,91100000.0
2005-03-02 17:31:00,0.72497,0.72516,0.72492,0.72493,104700002.0
2005-03-02 17:32:00,0.72486,0.72501,0.72467,0.72481,146799997.0
2005-03-02 17:33:00,0.72503,0.72529,0.72496,0.72514,108100001.0
2005-03-02 17:34:00,0.72509,0.72523,0.72483,0.72483,80600000.0
2005-03-02 17:35:00,0.72489,0.7249,0.72464,0.72464,56599999.0
2005-03-02 17:36:00,0.72482,0.72501,0.72476,0.72497,67499999.0
2005-03-02 17:37:00,0.72503,0.72516,0.72492,0.72516,139000001.0
2005-03-02 17:38:00,0.72556,0.72563,0.72511,0.72533,94500001.0
2005-03-02 17:39:00,0.72526,0.72571,0.72526,0.72571,62100001.0
2005-03-02 17:40:00,0.72545,0.72548,0.72533,0.72541,85500001.0
2005-03-02 17:41:00,0.72526,0.72561,0.72526,0.72561,36000000.0
2005-03-02 17:42:00,0.72543,0.72556,0.7253,0.72546,130499998.0
2005-03-02 17:43:00,0.72527,0.72547,0.72515,0.72541,95900000.0
2005-03-02 17:44:00,0.7254,0.72551,0.72532,0.72544,116700001.0
2005-03-02 17:45:00,0.72558,0.72558,0.7254,0.72558,65400000.0
2005-03-02 17:46:00,0.72553,0.72606,0.72547,0.72606,79300002.0
2005-03-02 17:47:00,0.72579,0.7259,0.72574,0.72577,63800001.0
2005-03-02 17:48:00,0.7258,0.72592,0.72569,0.72592,110500000.0
2005-03-02 17:49:00,0.72593,0.72599,0.72552,0.72552,69199999.0
2005-03-02 17:50:00,0.72565,0.72602,0.72565,0.72596,54200000.0
2005-03-02 17:51:00,0.72578,0.72593,0.72552,0.72552,93700000.0
2005-03-02 17:52:00,0.72565,0.72573,0.72544,0.72545,141699999.0
2005-03-02 17:53:00,0.72567,0.72577,0.72556,0.72577,114400003.0
2005-03-02 17:54:00,0.72555,0.72581,0.72555,0.72581,42600000.0
2005-03-02 17:55:00,0.72581,0.72598,0.72568,0.72598,142200000.0
2005-03-02 17:56:00,0.72587,0.72599,0.72573,0.72587,115899998.0
2005-03-02 17:57:00,0.72596,0.72596,0.7258,0.7259,103800000.0
2005-03-02 17:58:00,0.72602,0.72602,0.72576,0.72576,73300000.0
2005-03-02 17:59:00,0.72575,0.72575,0.72551,0.72565,171499998.0
2005-03-02 18:00:00,0.72571,0.72571,0.72542,0.72558,124300000.0
2005-03-02 18:01:00,0.72584,0.72607,0.72584,0.726,77000000.0
2005-03-02 18:02:00,0.726,0.726,0.72582,0.72582,72800001.0
2005-03-02 18:03:00,0.72578,0.72588,0.72564,0.72575,287900000.0
2005-03-02 18:04:00,0.72564,0.72586,0.72564,0.72577,177300000.0
2005-03-02 18:05:00,0.7258,0.7258,0.72555,0.72567,364599998.0
2005-03-02 18:06:00,0.72565,0.72565,0.72555,0.72565,127000000.0
2005-03-02 18:07:00,0.72567,0.72575,0.72544,0.72544,230199999.0
2005-03-02 18:08:00,0.72573,0.72595,0.72573,0.7259,64300000.0
2005-03-02 18:09:00,0.72591,0.72598,0.72564,0.72571,170600000.0
2005-03-02 18:10:00,0.72584,0.72595,0.72564,0.7257,143000000.0
2005-03-02 18:11:00,0.72579,0.72594,0.72576,0.72588,94199999.0
2005-03-02 18:12:00,0.72571,0.72571,0.72559,0.72571,105899999.0
2005-03-02 18:13:00,0.72569,0.7258,0.72566,0.72566,62000000.0
2005-03-02 18:14:00,0.72569,0.72578,0.72569,0.72572,119100000.0
2005-03-02 18:15:00,0.72585,0.72587,0.72571,0.72586,192400002.0
2005-03-02 18:16:00,0.72572,0.72574,0.72558,0.72566,367700000.0
2005-03-02 18:17:00,0.72544,0.7259,0.72544,0.7259,215700000.0
2005-03-02 18:18:00,0.72573,0.72595,0.72569,0.72581,270900001.0
2005-03-02 18:19:00,0.7258,0.72593,0.72566,0.7257,237899999.0
2005-03-02 18:20:00,0.72561,0.72594,0.7256,0.7257,115600001.0
2005-03-02 18:21:00,0.72566,0.72593,0.72566,0.72579,218900004.0
2005-03-02 18:22:00,0.7255,0.72579,0.7255,0.72576,63800000.0
2005-03-02 18:23:00,0.7258,0.72601,0.7258,0.72585,345400002.0
2005-03-02 18:24:00,0.726,0.726,0.72554,0.72589,233799998.0
2005-03-02 18:25:00,0.7258,0.72596,0.72558,0.72569,140300000.0
2005-03-02 18:26:00,0.72568,0.72589,0.72558,0.72581,151400000.0
2005-03-02 18:27:00,0.7258,0.7259,0.7257,0.7259,275799999.0
2005-03-02 18:28:00,0.726,0.72611,0.72581,0.72598,162100000.0
2005-03-02 18:29:00,0.7259,0.72599,0.72572,0.72581,218600000.0
2005-03-02 18:30:00,0.726,0.72616,0.726,0.7261,84400000.0
2005-03-02 18:31:00,0.7261,0.72616,0.72575,0.72575,268300002.0
2005-03-02 18:32:00,0.72604,0.72618,0.72589,0.72595,72600001.0
2005-03-02 18:33:00,0.72605,0.72614,0.72588,0.72595,256800001.0
2005-03-02 18:34:00,0.72609,0.72648,0.72609,0.72617,72499999.0
2005-03-02 18:35:00,0.72617,0.72628,0.7261,0.7261,101400001.0
2005-03-02 18:36:00,0.7263,0.7263,0.72587,0.72613,175299999.0
2005-03-02 18:37:00,0.7262,0.72647,0.72608,0.72647,78100000.0
2005-03-02 18:38:00,0.72647,0.72654,0.72612,0.72612,191100001.0
2005-03-02 18:39:00,0.72596,0.72617,0.72588,0.72605,363599997.0
2005-03-02 18:40:00,0.726,0.72644,0.726,0.72644,110300001.0
2005-03-02 18:41:00,0.72633,0.72661,0.72606,0.72615,208500000.0
2005-03-02 18:42:00,0.72624,0.72633,0.72611,0.72633,117800002.0
2005-03-02 18:43:00,0.72628,0.72634,0.72593,0.72625,673399999.0
2005-03-02 18:44:00,0.72656,0.72656,0.72609,0.72641,254600001.0
2005-03-02 18:45:00,0.72631,0.72634,0.72614,0.7263,386499999.0
2005-03-02 18:46:00,0.72642,0.72653,0.72638,0.72648,171499999.0
2005-03-02 18:47:00,0.72668,0.72668,0.7263,0.72637,138299999.0
2005-03-02 18:48:00,0.72639,0.72649,0.72613,0.72613,137199998.0
2005-03-02 18:49:00,0.72603,0.72644,0.72603,0.72625,123699999.0
2005-03-02 18:50:00,0.72601,0.72639,0.72598,0.72639,145100001.0
2005-03-02 18:51:00,0.72591,0.72621,0.72591,0.72615,131800002.0
2005-03-02 18:52:00,0.72612,0.72614,0.72579,0.72592,99999999.0
2005-03-02 18:53:00,0.7261,0.7261,0.72589,0.7261,115100000.0
2005-03-02 18:54:00,0.72581,0.72616,0.72581,0.72606,79800001.0
2005-03-02 18:55:00,0.72608,0.72624,0.72583,0.72585,143200001.0
2005-03-02 18:56:00,0.72595,0.72618,0.72585,0.72598,103700000.0
2005-03-02 18:57:00,0.72603,0.72613,0.72579,0.72613,187100002.0
2005-03-02 18:58:00,0.72602,0.72623,0.726,0.72602,81100000.0
2005-03-02 18:59:00,0.72605,0.72619,0.72563,0.72605,218999998.0
2005-03-02 19:00:00,0.7258,0.72621,0.7258,0.72616,202300000.0
2005-03-02 19:01:00,0.72637,0.72653,0.72622,0.7263,102600001.0
2005-03-02 19:02:00,0.72614,0.72614,0.72588,0.72593,51599999.0
2005-03-02 19:03:00,0.72599,0.72614,0.72593,0.72595,206099999.0
2005-03-02 19:04:00,0.72611,0.72627,0.72591,0.72591,134100001.0
2005-03-02 19:05:00,0.72583,0.72609,0.72575,0.72575,88899999.0
2005-03-02 19:06:00,0.72601,0.72623,0.72587,0.72623,280500001.0
2005-03-02 19:07:00,0.72627,0.72627,0.72581,0.72595,207499999.0
2005-03-02 19:08:00,0.72612,0.7264,0.72612,0.72633,117500000.0
2005-03-02 19:09:00,0.72625,0.72636,0.72621,0.72626,125300001.0
2005-03-02 19:10:00,0.72626,0.7265,0.72626,0.72627,73100000.0
2005-03-02 19:11:00,0.72605,0.72642,0.72605,0.72622,89900000.0
2005-03-02 19:12:00,0.72606,0.72649,0.72601,0.72649,56700000.0
2005-03-02 19:13:00,0.72623,0.72633,0.72603,0.72619,86999999.0
2005-03-02 19:14:00,0.72625,0.72643,0.72618,0.72643,90000001.0
2005-03-02 19:15:00,0.72625,0.72625,0.72595,0.72595,79900000.0
2005-03-02 19:16:00,0.72625,0.72625,0.72598,0.72616,45000000.0
2005-03-02 19:17:00,0.72645,0.72645,0.72621,0.72621,101000000.0
2005-03-02 19:18:00,0.72617,0.72637,0.72617,0.72628,107499998.0
2005-03-02 19:19:00,0.72609,0.72621,0.726,0.72603,74200000.0
2005-03-02 19:20:00,0.72613,0.7265,0.72613,0.72623,136600002.0
2005-03-02 19:21:00,0.72585,0.7263,0.72585,0.72611,127299999.0
2005-03-02 19:22:00,0.72612,0.72612,0.7258,0.72596,91100000.0
2005-03-02 19:23:00,0.72576,0.72603,0.72576,0.72598,95500002.0
2005-03-02 19:24:00,0.7263,0.7263,0.72602,0.72602,66800000.0
2005-03-02 19:25:00,0.72591,0.72616,0.7258,0.72614,115100000.0
2005-03-02 19:26:00,0.72601,0.7262,0.72597,0.72611,71600000.0
2005-03-02 19:27:00,0.72617,0.72617,0.72593,0.72594,200099996.0
2005-03-02 19:28:00,0.72626,0.72626,0.72608,0.72613,231100000.0
2005-03-02 19:29:00,0.72607,0.72607,0.72568,0.72606,80999999.0
2005-03-02 19:30:00,0.72616,0.72624,0.72598,0.72624,48600000.0
2005-03-02 19:31:00,0.72624,0.72638,0.72589,0.72638,54300000.0
2005-03-02 19:32:00,0.7264,0.72652,0.72606,0.72606,161999999.0
2005-03-02 19:33:00,0.72616,0.72642,0.72615,0.72642,45599999.0
2005-03-02 19:34:00,0.72648,0.72648,0.7261,0.7261,171199999.0
2005-03-02 19:35:00,0.7261,0.7265,0.7261,0.72649,209200001.0
2005-03-02 19:36:00,0.7262,0.72643,0.72591,0.72643,213900003.0
2005-03-02 19:37:00,0.72641,0.72647,0.72621,0.72629,89000000.0
2005-03-02 19:38:00,0.72636,0.72658,0.72618,0.72658,66800000.0
2005-03-02 19:39:00,0.72654,0.72655,0.72612,0.72612,246099998.0
2005-03-02 19:40:00,0.72644,0.72647,0.72632,0.72647,74899998.0
2005-03-02 19:41:00,0.72666,0.72666,0.72649,0.72653,50600001.0
2005-03-02 19:42:00,0.72638,0.72663,0.72638,0.72662,57599999.0
2005-03-02 19:43:00,0.72642,0.72649,0.72604,0.72606,81700001.0
2005-03-02 19:44:00,0.72629,0.72642,0.72607,0.72642,105200001.0
2005-03-02 19:45:00,0.72647,0.72658,0.72635,0.72658,52299999.0
2005-03-02 19:46:00,0.72646,0.72652,0.72606,0.72652,77599999.0
2005-03-02 19:47:00,0.72653,0.72664,0.72652,0.72664,54500000.0
2005-03-02 19:48:00,0.72656,0.72665,0.7265,0.72665,117699999.0
2005-03-02 19:49:00,0.72667,0.72667,0.72634,0.72666,71500000.0
2005-03-02 19:50:00,0.7265,0.72657,0.72632,0.72634,97499999.0
2005-03-02 19:51:00,0.72627,0.72651,0.72627,0.72645,114099998.0
2005-03-02 19:52:00,0.72636,0.72668,0.72622,0.72668,179999997.0
2005-03-02 19:53:00,0.72643,0.72665,0.72643,0.72643,173200001.0
2005-03-02 19:54:00,0.72648,0.7265,0.72629,0.72629,126100000.0
2005-03-02 19:55:00,0.72647,0.72659,0.72645,0.72648,252199997.0
2005-03-02 19:56:00,0.72668,0.72668,0.72628,0.7266,239099996.0
2005-03-02 19:57:00,0.72651,0.72659,0.72635,0.7265,159399998.0
2005-03-02 19:58:00,0.72671,0.72681,0.72647,0.72672,199700002.0
2005-03-02 19:59:00,0.72667,0.72676,0.72653,0.72653,102299999.0
2005-03-02 20:00:00,0.72645,0.7266,0.72628,0.72637,289000001.0
2005-03-02 20:01:00,0.72648,0.72657,0.72638,0.72653,122100000.0
2005-03-02 20:02:00,0.72656,0.72656,0.7262,0.7262,68800001.0
2005-03-02 20:03:00,0.72645,0.72646,0.72621,0.72627,70600000.0
2005-03-02 20:04:00,0.72643,0.72656,0.72621,0.72638,155800000.0
2005-03-02 20:05:00,0.72644,0.72647,0.72622,0.72647,177700001.0
2005-03-02 20:06:00,0.72652,0.72656,0.7264,0.72648,255299999.0
2005-03-02 20:07:00,0.72638,0.72644,0.72605,0.72625,57799998.0
2005-03-02 20:08:00,0.72628,0.72655,0.72616,0.72643,144499997.0
2005-03-02 20:09:00,0.72651,0.72656,0.72602,0.72653,88200000.0
2005-03-02 20:10:00,0.7265,0.72654,0.72624,0.72644,161200001.0
2005-03-02 20:11:00,0.72616,0.72622,0.72596,0.726,81800000.0
2005-03-02 20:12:00,0.72627,0.72627,0.72594,0.72599,69200000.0
2005-03-02 20:13:00,0.72606,0.72621,0.72586,0.72606,85500001.0
2005-03-02 20:14:00,0.72618,0.72618,0.72558,0.72581,134899999.0
2005-03-02 20:15:00,0.72585,0.7259,0.72569,0.7257,113100001.0
2005-03-02 20:16:00,0.72566,0.7258,0.7253,0.7253,395899999.0
2005-03-02 20:17:00,0.72554,0.72591,0.72554,0.72591,201500001.0
2005-03-02 20:18:00,0.72574,0.72579,0.72562,0.72562,123000001.0
2005-03-02 20:19:00,0.72563,0.72568,0.72547,0.72565,207399998.0
2005-03-02 20:20:00,0.72559,0.72559,0.72539,0.72545,72700000.0
2005-03-02 20:21:00,0.7254,0.7254,0.72522,0.7253,101399998.0
2005-03-02 20:22:00,0.72538,0.72538,0.72492,0.72506,120500000.0
2005-03-02 20:23:00,0.72491,0.7251,0.72484,0.72498,114800001.0
2005-03-02 20:24:00,0.72524,0.72541,0.72488,0.72541,125500000.0
2005-03-02 20:25:00,0.72535,0.72535,0.72491,0.72509,138400001.0
2005-03-02 20:26:00,0.72554,0.72569,0.72505,0.72505,81900002.0
2005-03-02 20:27:00,0.72484,0.72506,0.72484,0.72503,174100001.0
2005-03-02 20:28:00,0.72514,0.72525,0.72501,0.72505,114399999.0
2005-03-02 20:29:00,0.72462,0.72519,0.72462,0.72487,305700000.0
2005-03-02 20:30:00,0.7249,0.72536,0.7249,0.72505,305000001.0
2005-03-02 20:31:00,0.72511,0.72511,0.72493,0.72506,209899994.0
2005-03-02 20:32:00,0.72481,0.72525,0.72481,0.72514,55200000.0
2005-03-02 20:33:00,0.72507,0.72518,0.72497,0.72497,180199999.0
2005-03-02 20:34:00,0.72501,0.72529,0.72501,0.72529,106699999.0
2005-03-02 20:35:00,0.72512,0.72518,0.7249,0.72497,73300001.0
2005-03-02 20:36:00,0.72499,0.7251,0.72484,0.72493,136899999.0
2005-03-02 20:37:00,0.7249,0.72515,0.7249,0.72507,209600000.0
2005-03-02 20:38:00,0.72522,0.72552,0.72514,0.72543,133000000.0
2005-03-02 20:39:00,0.72523,0.72566,0.72523,0.72544,76400000.0
2005-03-02 20:40:00,0.72509,0.72527,0.72496,0.72504,172100000.0
2005-03-02 20:41:00,0.72512,0.72529,0.7251,0.72524,115999999.0
2005-03-02 20:42:00,0.72522,0.72532,0.72518,0.7253,91500001.0
2005-03-02 20:43:00,0.72524,0.72524,0.72503,0.72503,123300000.0
2005-03-02 20:44:00,0.7251,0.7253,0.7251,0.7253,30300001.0
2005-03-02 20:45:00,0.72549,0.72562,0.7252,0.7252,88200001.0
2005-03-02 20:46:00,0.72558,0.72566,0.72544,0.72563,158300001.0
2005-03-02 20:47:00,0.7258,0.72595,0.72575,0.72592,121899998.0
2005-03-02 20:48:00,0.72576,0.72585,0.72568,0.72585,69299999.0
2005-03-02 20:49:00,0.72594,0.72602,0.72572,0.72587,110800000.0
2005-03-02 20:50:00,0.72585,0.72585,0.72571,0.72575,148000000.0
2005-03-02 20:51:00,0.72587,0.72588,0.72576,0.72583,87100000.0
2005-03-02 20:52:00,0.72575,0.72599,0.72568,0.72568,84900000.0
2005-03-02 20:53:00,0.72588,0.72588,0.72562,0.72563,328500002.0
2005-03-02 20:54:00,0.72554,0.72583,0.72541,0.72564,177100000.0
2005-03-02 20:55:00,0.72566,0.72579,0.72566,0.72579,28700000.0
2005-03-02 20:56:00,0.72583,0.72591,0.7255,0.72591,128100002.0
2005-03-02 20:57:00,0.72555,0.72594,0.72555,0.72587,104299998.0
2005-03-02 20:58:00,0.72551,0.72579,0.72551,0.72579,310100000.0
2005-03-02 20:59:00,0.72593,0.72614,0.7259,0.72598,175699999.0
2005-03-02 21:00:00,0.72585,0.72585,0.72561,0.72563,160499999.0
2005-03-02 21:01:00,0.72538,0.72555,0.72532,0.72532,85500001.0
2005-03-02 21:02:00,0.7252,0.72562,0.7252,0.72549,81399999.0
2005-03-02 21:03:00,0.72543,0.72581,0.72522,0.72581,101099999.0
2005-03-02 21:04:00,0.72571,0.72578,0.72557,0.72557,50600000.0
2005-03-02 21:05:00,0.72566,0.72577,0.72529,0.72529,103800001.0
2005-03-02 21:06:00,0.72514,0.72537,0.72495,0.72512,154900000.0
2005-03-02 21:07:00,0.72556,0.7257,0.72549,0.7257,88199999.0
2005-03-02 21:08:00,0.72574,0.72574,0.72538,0.72546,138600002.0
2005-03-02 21:09:00,0.7254,0.72565,0.72524,0.72565,119800000.0
2005-03-02 21:10:00,0.72578,0.72601,0.72573,0.72595,64000000.0
2005-03-02 21:11:00,0.7258,0.72597,0.72573,0.72573,172100000.0
2005-03-02 21:12:00,0.72572,0.72577,0.72537,0.72537,127700000.0
2005-03-02 21:13:00,0.72563,0.7257,0.72549,0.72562,103399999.0
2005-03-02 21:14:00,0.72566,0.72575,0.72548,0.72575,64499997.0
2005-03-02 21:15:00,0.72563,0.72586,0.72551,0.72586,258700004.0
2005-03-02 21:16:00,0.72568,0.72568,0.72528,0.72531,127100001.0
2005-03-02 21:17:00,0.72529,0.72564,0.72529,0.72564,196199999.0
2005-03-02 21:18:00,0.72563,0.72569,0.7253,0.7253,191399999.0
2005-03-02 21:19:00,0.72522,0.72562,0.72522,0.72522,123200001.0
2005-03-02 21:20:00,0.7252,0.72566,0.7252,0.72528,212099998.0
2005-03-02 21:21:00,0.72557,0.72575,0.72535,0.72537,130000000.0
2005-03-02 21:22:00,0.72539,0.72564,0.72539,0.72546,61200000.0
2005-03-02 21:23:00,0.72535,0.72565,0.72535,0.72562,227199999.0
2005-03-02 21:24:00,0.72554,0.72554,0.7253,0.72537,125699999.0
2005-03-02 21:25:00,0.72556,0.72569,0.72536,0.72568,147500002.0
2005-03-02 21:26:00,0.72546,0.72566,0.72531,0.72547,94300000.0
2005-03-02 21:27:00,0.72548,0.72562,0.72538,0.72562,78100000.0
2005-03-02 21:28:00,0.72558,0.72558,0.72539,0.7254,91200000.0
2005-03-02 21:29:00,0.72552,0.72569,0.7253,0.72554,134000002.0
2005-03-02 21:30:00,0.72561,0.72577,0.72534,0.72547,153999999.0
2005-03-02 21:31:00,0.7257,0.72591,0.72564,0.72564,66900000.0
2005-03-02 21:32:00,0.72586,0.72586,0.72552,0.7257,46300000.0
2005-03-02 21:33:00,0.72593,0.72597,0.72572,0.72597,81200001.0
2005-03-02 21:34:00,0.72576,0.72589,0.72549,0.72589,122000002.0
2005-03-02 21:35:00,0.72597,0.72597,0.7256,0.7256,154500000.0
2005-03-02 21:36:00,0.72559,0.72596,0.72549,0.72568,225499999.0
2005-03-02 21:37:00,0.72566,0.726,0.72566,0.726,146199999.0
2005-03-02 21:38:00,0.72592,0.72592,0.72565,0.72565,87100000.0
2005-03-02 21:39:00,0.72584,0.72584,0.72537,0.72558,85400000.0
2005-03-02 21:40:00,0.72567,0.72577,0.72559,0.72561,146799998.0
2005-03-02 21:41:00,0.72568,0.72573,0.7256,0.7256,152500002.0
2005-03-02 21:42:00,0.72555,0.72593,0.72555,0.72593,65400000.0
2005-03-02 21:43:00,0.72584,0.72584,0.72545,0.72545,77200000.0
2005-03-02 21:44:00,0.72582,0.72588,0.72557,0.72584,53500000.0
2005-03-02 21:45:00,0.72553,0.72578,0.72542,0.72578,101600000.0
2005-03-02 21:46:00,0.72578,0.72578,0.7256,0.7256,89800000.0
2005-03-02 21:47:00,0.72548,0.72594,0.72548,0.72594,58200000.0
2005-03-02 21:48:00,0.72573,0.72595,0.72573,0.72595,72200002.0
2005-03-02 21:49:00,0.72574,0.72599,0.72574,0.72595,106399999.0
2005-03-02 21:50:00,0.72595,0.72595,0.72579,0.7258,94200001.0
2005-03-02 21:51:00,0.72576,0.72638,0.72576,0.72638,145700001.0
2005-03-02 21:52:00,0.72628,0.72628,0.72601,0.72614,69399998.0
2005-03-02 21:53:00,0.72588,0.72613,0.72571,0.72582,150600001.0
2005-03-02 21:54:00,0.72575,0.72612,0.72575,0.72612,91800000.0
2005-03-02 21:55:00,0.72635,0.72635,0.72606,0.72606,51000000.0
2005-03-02 21:56:00,0.72627,0.72627,0.72574,0.72574,72599999.0
2005-03-02 21:57:00,0.72589,0.72632,0.72589,0.72632,137800000.0
2005-03-02 21:58:00,0.72652,0.72658,0.72604,0.72604,65000000.0
2005-03-02 21:59:00,0.72578,0.72609,0.72565,0.72603,64599998.0
2005-03-02 22:00:00,0.7258,0.72595,0.72557,0.72595,134600001.0
2005-03-02 22:01:00,0.72601,0.72605,0.72564,0.72586,139299998.0
2005-03-02 22:02:00,0.72578,0.72596,0.72562,0.72562,153099999.0
2005-03-02 22:03:00,0.72576,0.72605,0.7256,0.72598,100800000.0
2005-03-02 22:04:00,0.72595,0.72602,0.72579,0.72602,119600001.0
2005-03-02 22:05:00,0.72575,0.72635,0.72575,0.72597,131599999.0
2005-03-02 22:06:00,0.72564,0.7261,0.72564,0.726,94300000.0
2005-03-02 22:07:00,0.72588,0.72599,0.72564,0.72564,99699999.0
2005-03-02 22:08:00,0.72591,0.72591,0.72568,0.72581,75100000.0
2005-03-02 22:09:00,0.72584,0.72625,0.72578,0.72615,79900000.0
2005-03-02 22:10:00,0.72604,0.72622,0.72584,0.72595,144699997.0
2005-03-02 22:11:00,0.72576,0.72594,0.72574,0.7259,110100000.0
2005-03-02 22:12:00,0.72583,0.72603,0.72575,0.72594,136700002.0
2005-03-02 22:13:00,0.72645,0.72645,0.72599,0.72625,73699999.0
2005-03-02 22:14:00,0.72604,0.72613,0.7258,0.72613,101200000.0
2005-03-02 22:15:00,0.72624,0.7264,0.72623,0.7263,98000001.0
2005-03-02 22:16:00,0.72612,0.72628,0.72603,0.72622,101700001.0
2005-03-02 22:17:00,0.72617,0.7263,0.72617,0.72627,67799999.0
2005-03-02 22:18:00,0.72613,0.72627,0.72593,0.72618,80100000.0
2005-03-02 22:19:00,0.72623,0.72623,0.72591,0.72613,86599999.0
2005-03-02 22:20:00,0.72596,0.72617,0.72587,0.72587,69900001.0
2005-03-02 22:21:00,0.726,0.72615,0.72594,0.72614,118800001.0
2005-03-02 22:22:00,0.7262,0.7262,0.72603,0.72615,59700000.0
2005-03-02 22:23:00,0.72612,0.72612,0.72595,0.72597,87200000.0
2005-03-02 22:24:00,0.72601,0.72624,0.72573,0.72573,177300000.0
2005-03-02 22:25:00,0.72613,0.72614,0.72604,0.72604,102300001.0
2005-03-02 22:26:00,0.72613,0.72613,0.72598,0.72605,76300000.0
2005-03-02 22:27:00,0.7259,0.72632,0.72586,0.72612,96700000.0
2005-03-02 22:28:00,0.72605,0.7262,0.72587,0.72587,50700000.0
2005-03-02 22:29:00,0.72579,0.72603,0.72579,0.72587,55400001.0
2005-03-02 22:30:00,0.72611,0.72618,0.72593,0.72618,130199997.0
2005-03-02 22:31:00,0.72614,0.72615,0.72567,0.72567,85800000.0
2005-03-02 22:32:00,0.72588,0.72602,0.72588,0.72602,23100000.0
2005-03-02 22:33:00,0.7262,0.72625,0.72617,0.72617,108700001.0
2005-03-02 22:34:00,0.72617,0.72632,0.72593,0.72616,117399999.0
2005-03-02 22:35:00,0.72622,0.72626,0.726,0.726,75100001.0
2005-03-02 22:36:00,0.72623,0.72638,0.72623,0.72631,125399999.0
2005-03-02 22:37:00,0.72639,0.72639,0.72623,0.72636,61000000.0
2005-03-02 22:38:00,0.72624,0.72652,0.72613,0.72622,82999999.0
2005-03-02 22:39:00,0.72634,0.72645,0.72608,0.72617,98899999.0
2005-03-02 22:40:00,0.72619,0.72637,0.72614,0.7262,104800000.0
2005-03-02 22:41:00,0.72626,0.72626,0.72602,0.72603,86800000.0
2005-03-02 22:42:00,0.72612,0.72633,0.72612,0.72633,88100000.0
2005-03-02 22:43:00,0.72624,0.72637,0.72607,0.72637,148900000.0
2005-03-02 22:44:00,0.7264,0.7264,0.72581,0.72604,141399999.0
2005-03-02 22:45:00,0.7263,0.72648,0.72612,0.72626,177900002.0
2005-03-02 22:46:00,0.72624,0.72624,0.7258,0.72618,189700001.0
2005-03-02 22:47:00,0.72627,0.72639,0.72627,0.72628,70799998.0
2005-03-02 22:48:00,0.72613,0.72639,0.72608,0.72627,84999999.0
2005-03-02 22:49:00,0.72606,0.72635,0.72606,0.72632,117600000.0
2005-03-02 22:50:00,0.72607,0.72621,0.72592,0.72605,163000001.0
2005-03-02 22:51:00,0.72598,0.72605,0.72573,0.72605,181900000.0
2005-03-02 22:52:00,0.72618,0.72633,0.72598,0.72598,126300001.0
2005-03-02 22:53:00,0.72616,0.72651,0.72616,0.72626,132400000.0
2005-03-02 22:54:00,0.72625,0.7265,0.7262,0.7262,84599999.0
2005-03-02 22:55:00,0.72637,0.72649,0.72614,0.72615,74600000.0
2005-03-02 22:56:00,0.72668,0.72668,0.72634,0.7264,144399999.0
2005-03-02 22:57:00,0.72639,0.72656,0.72628,0.72628,86300000.0
2005-03-02 22:58:00,0.72634,0.72656,0.72627,0.72634,78100000.0
2005-03-02 22:59:00,0.72623,0.72637,0.72613,0.72613,204899998.0
2005-03-02 23:00:00,0.72619,0.7266,0.72619,0.7266,108000000.0
2005-03-02 23:01:00,0.72637,0.72653,0.72633,0.7264,112700000.0
2005-03-02 23:02:00,0.72639,0.72657,0.72627,0.72631,145200001.0
2005-03-02 23:03:00,0.72618,0.72628,0.72618,0.72618,51000000.0
2005-03-02 23:04:00,0.72636,0.72643,0.72624,0.72625,89499999.0
2005-03-02 23:05:00,0.72623,0.72667,0.72619,0.72663,66000000.0
2005-03-02 23:06:00,0.72633,0.72657,0.72625,0.72657,66200000.0
2005-03-02 23:07:00,0.72635,0.72648,0.72619,0.72643,66100000.0
2005-03-02 23:08:00,0.72645,0.72645,0.7262,0.72641,64900000.0
2005-03-02 23:09:00,0.72661,0.72673,0.7264,0.72645,116700000.0
2005-03-02 23:10:00,0.72668,0.72668,0.72643,0.72643,77299998.0
2005-03-02 23:11:00,0.7266,0.7266,0.72632,0.72632,62999999.0
2005-03-02 23:12:00,0.72611,0.72655,0.72611,0.72655,81600000.0
2005-03-02 23:13:00,0.72646,0.72663,0.72622,0.72663,85200002.0
2005-03-02 23:14:00,0.72627,0.72637,0.72615,0.72637,125700001.0
2005-03-02 23:15:00,0.72628,0.72652,0.72624,0.72652,37500000.0
2005-03-02 23:16:00,0.72659,0.72659,0.72619,0.7264,62800000.0
2005-03-02 23:17:00,0.72629,0.72655,0.72629,0.72655,41100000.0
2005-03-02 23:18:00,0.72644,0.72651,0.72614,0.72614,75800001.0
2005-03-02 23:19:00,0.72607,0.72624,0.72597,0.72624,93000001.0
2005-03-02 23:20:00,0.72651,0.72662,0.72612,0.72662,125500000.0
2005-03-02 23:21:00,0.72627,0.72658,0.72627,0.72658,26200000.0
2005-03-02 23:22:00,0.72654,0.72665,0.72637,0.72665,100000001.0
2005-03-02 23:23:00,0.72632,0.72651,0.72619,0.72619,71699998.0
2005-03-02 23:24:00,0.72637,0.72646,0.72632,0.72632,50200000.0
2005-03-02 23:25:00,0.7263,0.72637,0.72605,0.72637,83800000.0
2005-03-02 23:26:00,0.72645,0.72656,0.72617,0.72656,66800001.0
2005-03-02 23:27:00,0.72655,0.72655,0.72634,0.72639,131300001.0
2005-03-02 23:28:00,0.72635,0.72649,0.72625,0.72649,60400000.0
2005-03-02 23:29:00,0.72654,0.72669,0.7265,0.7265,80400001.0
2005-03-02 23:30:00,0.72663,0.72687,0.72663,0.72687,83700000.0
2005-03-02 23:31:00,0.72681,0.72688,0.72677,0.72686,59900000.0
2005-03-02 23:32:00,0.72675,0.72675,0.72646,0.72652,66600001.0
2005-03-02 23:33:00,0.72662,0.72681,0.72655,0.72655,86899999.0
2005-03-02 23:34:00,0.72662,0.72691,0.72662,0.72674,57599999.0
2005-03-02 23:35:00,0.72668,0.7268,0.72653,0.7268,56500000.0
2005-03-02 23:36:00,0.72657,0.72657,0.72645,0.72655,50399999.0
2005-03-02 23:37:00,0.72687,0.72687,0.72657,0.72657,70699999.0
2005-03-02 23:38:00,0.72649,0.72688,0.72649,0.72688,126699998.0
2005-03-02 23:39:00,0.72661,0.72683,0.72661,0.72664,107900000.0
2005-03-02 23:40:00,0.72679,0.72688,0.72652,0.7267,118800001.0
2005-03-02 23:41:00,0.72681,0.7269,0.72672,0.7268,132700002.0
2005-03-02 23:42:00,0.72668,0.72681,0.72645,0.72676,125799999.0
2005-03-02 23:43:00,0.72679,0.72694,0.72674,0.72685,182199999.0
2005-03-02 23:44:00,0.72684,0.72688,0.72672,0.72686,102200000.0
2005-03-02 23:45:00,0.7268,0.7268,0.7265,0.72678,98900000.0
2005-03-02 23:46:00,0.72666,0.72677,0.72651,0.72669,100600000.0
2005-03-02 23:47:00,0.72654,0.72669,0.72645,0.72661,96999999.0
2005-03-02 23:48:00,0.72662,0.72672,0.72637,0.72646,105699998.0
2005-03-02 23:49:00,0.72623,0.7266,0.72621,0.7266,64500001.0
2005-03-02 23:50:00,0.72608,0.72629,0.72589,0.72599,139600001.0
2005-03-02 23:51:00,0.72604,0.72613,0.72587,0.72596,162700000.0
2005-03-02 23:52:00,0.72607,0.72639,0.72597,0.72602,58300001.0
2005-03-02 23:53:00,0.72577,0.72622,0.72577,0.72622,59900000.0
2005-03-02 23:54:00,0.72602,0.72626,0.72573,0.72585,57100001.0
2005-03-02 23:55:00,0.72598,0.726,0.72582,0.726,85799999.0
2005-03-02 23:56:00,0.72564,0.72603,0.72564,0.72592,95900000.0
2005-03-02 23:57:00,0.72585,0.72597,0.72559,0.72559,93700000.0
2005-03-02 23:58:00,0.72525,0.72566,0.72483,0.72566,104199998.0
2005-03-02 23:59:00,0.72591,0.72613,0.72583,0.72613,82100000.0
2005-03-03 00:00:00,0.72617,0.72629,0.726,0.72629,63800001.0
2005-03-03 00:01:00,0.72631,0.72639,0.72608,0.7263,172399999.0
2005-03-03 00:02:00,0.72634,0.72634,0.7261,0.7261,72000000.0
2005-03-03 00:03:00,0.72623,0.72629,0.72612,0.72629,75600000.0
2005-03-03 00:04:00,0.7264,0.7264,0.72616,0.72632,89400000.0
2005-03-03 00:05:00,0.72637,0.72645,0.72628,0.72635,117800001.0
2005-03-03 00:06:00,0.72615,0.72664,0.72615,0.72664,99799999.0
2005-03-03 00:07:00,0.7267,0.72675,0.7267,0.7267,42100000.0
2005-03-03 00:08:00,0.7263,0.72648,0.72627,0.72648,101200000.0
2005-03-03 00:09:00,0.72655,0.72655,0.72633,0.72647,73400001.0
2005-03-03 00:10:00,0.72643,0.72668,0.72636,0.72668,92999999.0
2005-03-03 00:11:00,0.72632,0.72638,0.7261,0.72627,111200003.0
2005-03-03 00:12:00,0.7262,0.72627,0.7262,0.72627,56500000.0
2005-03-03 00:13:00,0.72635,0.72635,0.7261,0.72622,93600000.0
2005-03-03 00:14:00,0.72634,0.72634,0.72604,0.72624,41999999.0
2005-03-03 00:15:00,0.72651,0.72651,0.72634,0.72634,23200000.0
2005-03-03 00:16:00,0.72621,0.7266,0.72607,0.7266,112199998.0
2005-03-03 00:17:00,0.72653,0.72669,0.72652,0.72669,88500000.0
2005-03-03 00:18:00,0.72675,0.72675,0.7266,0.7267,101199999.0
2005-03-03 00:19:00,0.72649,0.72649,0.72616,0.7262,75899999.0
2005-03-03 00:20:00,0.72628,0.72645,0.72625,0.72645,96200000.0
2005-03-03 00:21:00,0.72632,0.7265,0.72625,0.72633,118799997.0
2005-03-03 00:22:00,0.7265,0.7265,0.72607,0.7262,90100000.0
2005-03-03 00:23:00,0.72639,0.72659,0.72633,0.72633,90600001.0
2005-03-03 00:24:00,0.72636,0.72665,0.72636,0.72664,134499999.0
2005-03-03 00:25:00,0.7266,0.72663,0.72637,0.72659,114100001.0
2005-03-03 00:26:00,0.72659,0.7267,0.72651,0.7267,36700000.0
2005-03-03 00:27:00,0.72665,0.72665,0.7263,0.72635,23100000.0
2005-03-03 00:28:00,0.72663,0.72667,0.72632,0.72643,237100001.0
2005-03-03 00:29:00,0.72631,0.72655,0.72631,0.72649,73499999.0
2005-03-03 00:30:00,0.72668,0.72668,0.72615,0.72615,79700001.0
2005-03-03 00:31:00,0.72644,0.72654,0.7264,0.72642,151499999.0
2005-03-03 00:32:00,0.72646,0.72666,0.72646,0.72666,91399999.0
2005-03-03 00:33:00,0.72636,0.72669,0.7263,0.72657,97500001.0
2005-03-03 00:34:00,0.72668,0.72672,0.72649,0.72672,123900000.0
2005-03-03 00:35:00,0.72636,0.7264,0.7261,0.7264,57100000.0
2005-03-03 00:36:00,0.72668,0.72668,0.72655,0.72664,98199999.0
2005-03-03 00:37:00,0.72641,0.72641,0.7261,0.7261,89900000.0
2005-03-03 00:38:00,0.7264,0.72669,0.7264,0.72669,57700000.0
2005-03-03 00:39:00,0.72647,0.72672,0.72645,0.72672,65000000.0
2005-03-03 00:40:00,0.72647,0.72659,0.72616,0.72616,69800000.0
2005-03-03 00:41:00,0.72641,0.72657,0.72618,0.72644,65200000.0
2005-03-03 00:42:00,0.72639,0.72654,0.72625,0.72625,119600002.0
2005-03-03 00:43:00,0.7266,0.72667,0.72648,0.72648,68900000.0
2005-03-03 00:44:00,0.7267,0.7267,0.7264,0.7264,73199998.0
2005-03-03 00:45:00,0.72656,0.72656,0.72635,0.7264,54000000.0
2005-03-03 00:46:00,0.72629,0.72667,0.72629,0.72657,40599999.0
2005-03-03 00:47:00,0.72678,0.72698,0.72665,0.72698,100499999.0
2005-03-03 00:48:00,0.72696,0.72702,0.72673,0.72691,114800001.0
2005-03-03 00:49:00,0.72675,0.72704,0.72667,0.7269,158900003.0
2005-03-03 00:50:00,0.72685,0.72685,0.72655,0.72662,31900000.0
2005-03-03 00:51:00,0.72668,0.7268,0.7265,0.7265,117100001.0
2005-03-03 00:52:00,0.72673,0.72686,0.72652,0.7267,148800000.0
2005-03-03 00:53:00,0.72671,0.72696,0.72659,0.72696,94200002.0
2005-03-03 00:54:00,0.72682,0.727,0.7267,0.727,96200000.0
2005-03-03 00:55:00,0.72695,0.72697,0.72678,0.72697,57800000.0
2005-03-03 00:56:00,0.72696,0.72696,0.72673,0.7268,34300000.0
2005-03-03 00:57:00,0.72667,0.72673,0.72648,0.72669,106499999.0
2005-03-03 00:58:00,0.72665,0.72676,0.72643,0.72676,60599999.0
2005-03-03 00:59:00,0.72662,0.72668,0.72637,0.72645,79300000.0
2005-03-03 01:00:00,0.72651,0.72669,0.72643,0.72652,89000000.0
2005-03-03 01:01:00,0.72655,0.7266,0.72637,0.7265,83000000.0
2005-03-03 01:02:00,0.72683,0.72683,0.72665,0.72667,114800002.0
2005-03-03 01:03:00,0.72644,0.72659,0.72629,0.72659,68800001.0
2005-03-03 01:04:00,0.72658,0.72696,0.72652,0.72696,67700000.0
2005-03-03 01:05:00,0.72679,0.72679,0.72658,0.72658,8600000.0
2005-03-03 01:06:00,0.72663,0.72688,0.72663,0.72677,182600002.0
2005-03-03 01:07:00,0.72668,0.72691,0.72668,0.7268,105000000.0
2005-03-03 01:08:00,0.72666,0.72682,0.72665,0.72665,70200000.0
2005-03-03 01:09:00,0.72669,0.72687,0.72669,0.72687,97900000.0
2005-03-03 01:10:00,0.72684,0.72686,0.72648,0.72673,100899999.0
2005-03-03 01:11:00,0.72697,0.72709,0.72685,0.72685,114699999.0
2005-03-03 01:12:00,0.72696,0.72696,0.72677,0.72677,106600002.0
2005-03-03 01:13:00,0.7269,0.72702,0.7269,0.72702,86100001.0
2005-03-03 01:14:00,0.7269,0.72692,0.72683,0.72686,44100000.0
2005-03-03 01:15:00,0.72688,0.72688,0.72672,0.72672,41300000.0
2005-03-03 01:16:00,0.72663,0.72693,0.72663,0.72693,34300000.0
2005-03-03 01:17:00,0.72681,0.72694,0.72681,0.72688,79000000.0
2005-03-03 01:18:00,0.72676,0.72682,0.72654,0.72673,166200001.0
2005-03-03 01:19:00,0.72667,0.72684,0.72664,0.72684,81600002.0
2005-03-03 01:20:00,0.72666,0.72673,0.72657,0.72673,101200000.0
2005-03-03 01:21:00,0.72663,0.72695,0.72663,0.72695,59099999.0
2005-03-03 01:22:00,0.72666,0.72686,0.72664,0.72686,146500000.0
2005-03-03 01:23:00,0.72671,0.72692,0.72671,0.7269,55500000.0
2005-03-03 01:24:00,0.72681,0.72683,0.72658,0.72662,126999998.0
2005-03-03 01:25:00,0.72676,0.72684,0.72661,0.72661,75000000.0
2005-03-03 01:26:00,0.72686,0.72693,0.72675,0.72675,87699999.0
2005-03-03 01:27:00,0.72673,0.72702,0.7267,0.72702,110599999.0
2005-03-03 01:28:00,0.72686,0.72686,0.72651,0.72676,128499999.0
2005-03-03 01:29:00,0.72681,0.72687,0.72662,0.72662,91100000.0
2005-03-03 01:30:00,0.7267,0.7268,0.72645,0.72653,121400000.0
2005-03-03 01:31:00,0.72646,0.72696,0.72646,0.72696,114500000.0
2005-03-03 01:32:00,0.72661,0.72693,0.72652,0.72693,128299998.0
2005-03-03 01:33:00,0.72668,0.72699,0.72668,0.72691,37000000.0
2005-03-03 01:34:00,0.72665,0.72668,0.72637,0.72668,77600001.0
2005-03-03 01:35:00,0.72665,0.72697,0.72661,0.72695,119599999.0
2005-03-03 01:36:00,0.72676,0.72676,0.72635,0.72637,112400001.0
2005-03-03 01:37:00,0.72647,0.72652,0.72621,0.72644,103199998.0
2005-03-03 01:38:00,0.72633,0.72649,0.72626,0.72644,94800001.0
2005-03-03 01:39:00,0.72643,0.72649,0.7262,0.72626,119399998.0
2005-03-03 01:40:00,0.72615,0.7265,0.72604,0.72635,101500000.0
2005-03-03 01:41:00,0.72648,0.72648,0.7261,0.72621,67700000.0
2005-03-03 01:42:00,0.72645,0.72645,0.72626,0.7263,115299999.0
2005-03-03 01:43:00,0.72637,0.72637,0.72618,0.72622,128899999.0
2005-03-03 01:44:00,0.72595,0.72609,0.72595,0.72604,67100000.0
2005-03-03 01:45:00,0.7258,0.72595,0.72574,0.72576,126900002.0
2005-03-03 01:46:00,0.72573,0.72589,0.72565,0.72581,95999999.0
2005-03-03 01:47:00,0.72586,0.72592,0.72577,0.72591,84600000.0
2005-03-03 01:48:00,0.72603,0.72609,0.72574,0.72598,116599999.0
2005-03-03 01:49:00,0.72582,0.72624,0.72582,0.72595,106800000.0
2005-03-03 01:50:00,0.72605,0.72626,0.72584,0.72584,110000002.0
2005-03-03 01:51:00,0.7258,0.7264,0.7258,0.72627,102599998.0
2005-03-03 01:52:00,0.72604,0.7261,0.7258,0.72597,157299998.0
2005-03-03 01:53:00,0.72604,0.72639,0.72599,0.72625,112600000.0
2005-03-03 01:54:00,0.72632,0.72641,0.72606,0.72625,67000000.0
2005-03-03 01:55:00,0.72648,0.72648,0.72614,0.72623,139300001.0
2005-03-03 01:56:00,0.72646,0.72646,0.7259,0.7259,53400000.0
2005-03-03 01:57:00,0.72582,0.7261,0.72582,0.726,37900000.0
2005-03-03 01:58:00,0.72584,0.72607,0.72584,0.72602,50200000.0
2005-03-03 01:59:00,0.72595,0.7263,0.72595,0.72611,65100002.0
2005-03-03 02:00:00,0.72624,0.72639,0.72594,0.72594,132300001.0
2005-03-03 02:01:00,0.72607,0.72629,0.72607,0.72612,45300000.0
2005-03-03 02:02:00,0.72619,0.72629,0.7261,0.72627,149100001.0
2005-03-03 02:03:00,0.72619,0.72648,0.72619,0.72632,81600000.0
2005-03-03 02:04:00,0.72625,0.72641,0.7262,0.72623,118999999.0
2005-03-03 02:05:00,0.72627,0.72648,0.72627,0.7264,95499999.0
2005-03-03 02:06:00,0.72623,0.72644,0.72617,0.72644,108800000.0
2005-03-03 02:07:00,0.7263,0.72649,0.7263,0.72635,79600000.0
2005-03-03 02:08:00,0.72645,0.72645,0.72633,0.72642,41400000.0
2005-03-03 02:09:00,0.72657,0.72657,0.72633,0.72637,66499999.0
2005-03-03 02:10:00,0.72649,0.72655,0.72633,0.72633,100500000.0
2005-03-03 02:11:00,0.72636,0.72662,0.72636,0.72661,82800002.0
2005-03-03 02:12:00,0.72662,0.72666,0.72636,0.72649,102699999.0
2005-03-03 02:13:00,0.72646,0.72674,0.72639,0.72639,76999999.0
2005-03-03 02:14:00,0.72635,0.72683,0.72635,0.72663,98099999.0
2005-03-03 02:15:00,0.72635,0.7265,0.72621,0.72627,168499999.0
2005-03-03 02:16:00,0.72611,0.72633,0.7261,0.7261,103299998.0
2005-03-03 02:17:00,0.7261,0.72637,0.7261,0.72635,99600001.0
2005-03-03 02:18:00,0.72648,0.72648,0.72633,0.72636,48900000.0
2005-03-03 02:19:00,0.72637,0.72664,0.72635,0.72645,102500002.0
2005-03-03 02:20:00,0.72661,0.72661,0.72634,0.72634,106000000.0
2005-03-03 02:21:00,0.72637,0.72691,0.72637,0.72691,86299998.0
2005-03-03 02:22:00,0.72677,0.72677,0.72643,0.7266,80300000.0
2005-03-03 02:23:00,0.72643,0.72651,0.72634,0.72638,132999998.0
2005-03-03 02:24:00,0.72654,0.72656,0.7264,0.72656,131600001.0
2005-03-03 02:25:00,0.72651,0.72653,0.72631,0.72653,84400000.0
2005-03-03 02:26:00,0.72641,0.72641,0.72586,0.72586,38300000.0
2005-03-03 02:27:00,0.72604,0.72611,0.72604,0.72611,19199999.0
2005-03-03 02:28:00,0.72631,0.72635,0.72614,0.7262,121500000.0
2005-03-03 02:29:00,0.72631,0.72659,0.72631,0.72659,100800000.0
2005-03-03 02:30:00,0.72628,0.72628,0.7258,0.72591,86099999.0
2005-03-03 02:31:00,0.72626,0.72626,0.7258,0.72616,111899999.0
2005-03-03 02:32:00,0.72584,0.72584,0.72553,0.72575,64300000.0
2005-03-03 02:33:00,0.72536,0.72582,0.72534,0.72578,101600000.0
2005-03-03 02:34:00,0.7256,0.72585,0.7256,0.72573,91700000.0
2005-03-03 02:35:00,0.72557,0.7259,0.72557,0.72583,135500002.0
2005-03-03 02:36:00,0.72599,0.72601,0.72523,0.72528,90300000.0
2005-03-03 02:37:00,0.72549,0.72549,0.72489,0.72489,121800001.0
2005-03-03 02:38:00,0.72535,0.72535,0.72515,0.72519,77700000.0
2005-03-03 02:39:00,0.72554,0.72554,0.72515,0.72519,160200000.0
2005-03-03 02:40:00,0.72521,0.72562,0.72521,0.72522,97300000.0
2005-03-03 02:41:00,0.72535,0.72551,0.72533,0.72536,34300000.0
2005-03-03 02:42:00,0.72534,0.72539,0.72529,0.72539,94500001.0
2005-03-03 02:43:00,0.72534,0.72546,0.72519,0.72524,81799999.0
2005-03-03 02:44:00,0.72515,0.72566,0.72515,0.72551,37400000.0
2005-03-03 02:45:00,0.72562,0.72566,0.72541,0.72553,86999999.0
2005-03-03 02:46:00,0.72538,0.72567,0.72538,0.72566,82899999.0
2005-03-03 02:47:00,0.72564,0.72572,0.72545,0.72553,74700001.0
2005-03-03 02:48:00,0.72539,0.72552,0.72522,0.72522,74499999.0
2005-03-03 02:49:00,0.72525,0.72537,0.72505,0.7253,102500000.0
2005-03-03 02:50:00,0.72517,0.72545,0.72504,0.72545,55200000.0
2005-03-03 02:51:00,0.72489,0.72522,0.72483,0.72512,125100000.0
2005-03-03 02:52:00,0.72487,0.72553,0.72485,0.72553,147800001.0
2005-03-03 02:53:00,0.72552,0.72568,0.72552,0.72559,95500002.0
2005-03-03 02:54:00,0.72544,0.72544,0.72501,0.72543,77000000.0
2005-03-03 02:55:00,0.72536,0.72539,0.72509,0.72509,86800001.0
2005-03-03 02:56:00,0.725,0.72535,0.72493,0.72512,105500000.0
2005-03-03 02:57:00,0.72509,0.72537,0.72502,0.72537,75300001.0
2005-03-03 02:58:00,0.72527,0.72541,0.72502,0.72539,105700001.0
2005-03-03 02:59:00,0.72558,0.72558,0.72528,0.72528,113500000.0
2005-03-03 03:00:00,0.72558,0.7258,0.72537,0.72538,119800000.0
2005-03-03 03:01:00,0.7256,0.72597,0.7256,0.72563,69199999.0
2005-03-03 03:02:00,0.72566,0.72573,0.72542,0.72542,55800000.0
2005-03-03 03:03:00,0.72544,0.72556,0.72532,0.72532,115499999.0
2005-03-03 03:04:00,0.72538,0.72551,0.72534,0.72535,99300001.0
2005-03-03 03:05:00,0.72521,0.72554,0.72516,0.72554,162200002.0
2005-03-03 03:06:00,0.72546,0.72546,0.72537,0.72545,99799999.0
2005-03-03 03:07:00,0.72546,0.72547,0.72517,0.72517,75499998.0
2005-03-03 03:08:00,0.72543,0.72565,0.72525,0.72565,118800000.0
2005-03-03 03:09:00,0.72542,0.72553,0.7254,0.7254,100600000.0
2005-03-03 03:10:00,0.72527,0.72541,0.72505,0.72541,112499999.0
2005-03-03 03:11:00,0.72522,0.72531,0.72505,0.72531,94900002.0
2005-03-03 03:12:00,0.72542,0.72542,0.72516,0.72528,100700000.0
2005-03-03 03:13:00,0.72524,0.72535,0.72514,0.72535,118300001.0
2005-03-03 03:14:00,0.72505,0.72527,0.72502,0.72527,32900000.0
2005-03-03 03:15:00,0.72532,0.72543,0.72513,0.72543,90600001.0
2005-03-03 03:16:00,0.72546,0.72546,0.72524,0.72546,68699998.0
2005-03-03 03:17:00,0.72523,0.72524,0.72486,0.72486,54000000.0
2005-03-03 03:18:00,0.72494,0.72512,0.7248,0.72504,135400000.0
2005-03-03 03:19:00,0.72499,0.72515,0.7249,0.72492,110500002.0
2005-03-03 03:20:00,0.72487,0.72523,0.72487,0.72519,83000000.0
2005-03-03 03:21:00,0.7248,0.72502,0.72476,0.72492,60600000.0
2005-03-03 03:22:00,0.72483,0.72483,0.72456,0.7246,75799999.0
2005-03-03 03:23:00,0.72461,0.72482,0.72459,0.72459,59800000.0
2005-03-03 03:24:00,0.72452,0.72466,0.72416,0.72453,122299998.0
2005-03-03 03:25:00,0.7245,0.72458,0.72438,0.72451,98699999.0
2005-03-03 03:26:00,0.72425,0.72443,0.72416,0.72426,103800001.0
2005-03-03 03:27:00,0.72423,0.72443,0.72411,0.72443,50600000.0
2005-03-03 03:28:00,0.72447,0.72451,0.72402,0.72402,98900000.0
2005-03-03 03:29:00,0.72411,0.72455,0.72411,0.72455,119900000.0
2005-03-03 03:30:00,0.72428,0.72434,0.72411,0.72411,92899999.0
2005-03-03 03:31:00,0.72416,0.72476,0.72416,0.72476,85200000.0
2005-03-03 03:32:00,0.72489,0.72495,0.72458,0.72458,123699998.0
2005-03-03 03:33:00,0.72456,0.72469,0.72456,0.72458,72599999.0
2005-03-03 03:34:00,0.72462,0.7248,0.72457,0.72457,46900000.0
2005-03-03 03:35:00,0.72456,0.72501,0.72443,0.72488,90099999.0
2005-03-03 03:36:00,0.72469,0.72482,0.72455,0.72455,82800000.0
2005-03-03 03:37:00,0.72477,0.72486,0.72444,0.72444,77299999.0
2005-03-03 03:38:00,0.72479,0.72479,0.72464,0.72472,41800000.0
2005-03-03 03:39:00,0.72487,0.7249,0.72468,0.7249,60600000.0
2005-03-03 03:40:00,0.72472,0.72511,0.72472,0.72511,75200000.0
2005-03-03 03:41:00,0.72488,0.72502,0.72488,0.72497,124400002.0
2005-03-03 03:42:00,0.72471,0.72518,0.72471,0.72518,88199999.0
2005-03-03 03:43:00,0.72477,0.72497,0.72468,0.7249,114900000.0
2005-03-03 03:44:00,0.72507,0.72511,0.7249,0.72494,120700001.0
2005-03-03 03:45:00,0.72509,0.72513,0.72494,0.72499,118600001.0
2005-03-03 03:46:00,0.72488,0.72524,0.72468,0.72524,92600001.0
2005-03-03 03:47:00,0.72506,0.72506,0.72481,0.72495,143100000.0
2005-03-03 03:48:00,0.72473,0.72515,0.72473,0.72481,169900001.0
2005-03-03 03:49:00,0.7249,0.72494,0.72465,0.72469,70700000.0
2005-03-03 03:50:00,0.72481,0.72496,0.72475,0.72496,81300000.0
2005-03-03 03:51:00,0.72495,0.72498,0.72478,0.72478,72500000.0
2005-03-03 03:52:00,0.7249,0.72499,0.72479,0.72494,172700001.0
2005-03-03 03:53:00,0.72509,0.72514,0.72483,0.72514,41500000.0
2005-03-03 03:54:00,0.72473,0.72515,0.72473,0.72511,134800002.0
2005-03-03 03:55:00,0.72486,0.72523,0.72478,0.72505,97100000.0
2005-03-03 03:56:00,0.72491,0.7251,0.72477,0.72499,159500000.0
2005-03-03 03:57:00,0.72508,0.72524,0.72484,0.72517,105900000.0
2005-03-03 03:58:00,0.72536,0.72536,0.72494,0.72495,72800000.0
2005-03-03 03:59:00,0.72478,0.7251,0.72476,0.72497,113699999.0
2005-03-03 04:00:00,0.72497,0.72528,0.72474,0.72502,130700001.0
2005-03-03 04:01:00,0.72528,0.72548,0.72499,0.72547,100500000.0
2005-03-03 04:02:00,0.72534,0.72537,0.72505,0.72521,102100000.0
2005-03-03 04:03:00,0.72502,0.72502,0.72477,0.72477,170599998.0
2005-03-03 04:04:00,0.72515,0.72519,0.72504,0.72514,82799999.0
2005-03-03 04:05:00,0.72514,0.72514,0.72496,0.7251,82500000.0
2005-03-03 04:06:00,0.72527,0.72527,0.7249,0.72507,88800000.0
2005-03-03 04:07:00,0.72515,0.72527,0.72515,0.72526,92199997.0
2005-03-03 04:08:00,0.72529,0.72541,0.72513,0.72513,73600000.0
2005-03-03 04:09:00,0.72541,0.72541,0.72515,0.72528,91700002.0
2005-03-03 04:10:00,0.72531,0.72556,0.72522,0.72542,76499999.0
2005-03-03 04:11:00,0.72531,0.72557,0.72522,0.72557,77200000.0
2005-03-03 04:12:00,0.72523,0.72568,0.72523,0.72568,129700003.0
2005-03-03 04:13:00,0.7255,0.72552,0.72519,0.72519,78000001.0
2005-03-03 04:14:00,0.72542,0.72557,0.72508,0.72508,105600000.0
2005-03-03 04:15:00,0.72565,0.72565,0.7254,0.7254,86599998.0
2005-03-03 04:16:00,0.72533,0.72548,0.72533,0.7254,88100000.0
2005-03-03 04:17:00,0.7257,0.7257,0.72541,0.72545,60400000.0
2005-03-03 04:18:00,0.7257,0.7257,0.72547,0.7255,73300000.0
2005-03-03 04:19:00,0.72562,0.72562,0.72487,0.7253,136199998.0
2005-03-03 04:20:00,0.72542,0.72562,0.72542,0.72562,25400000.0
2005-03-03 04:21:00,0.72532,0.72546,0.72502,0.72545,98000000.0
2005-03-03 04:22:00,0.72551,0.72554,0.72524,0.72524,118600000.0
2005-03-03 04:23:00,0.72549,0.72549,0.72524,0.72549,92500001.0
2005-03-03 04:24:00,0.72533,0.72546,0.72519,0.72546,103100001.0
2005-03-03 04:25:00,0.72548,0.72558,0.7254,0.72557,80200002.0
2005-03-03 04:26:00,0.7256,0.72574,0.72544,0.72547,140400000.0
2005-03-03 04:27:00,0.72587,0.72587,0.72557,0.72569,97300001.0
2005-03-03 04:28:00,0.72587,0.72587,0.72562,0.72568,122900001.0
2005-03-03 04:29:00,0.72585,0.72587,0.7253,0.72548,80500000.0
2005-03-03 04:30:00,0.7252,0.72566,0.7252,0.72559,109199998.0
2005-03-03 04:31:00,0.72567,0.72588,0.72548,0.72548,63700000.0
2005-03-03 04:32:00,0.72569,0.72584,0.72557,0.7256,71900000.0
2005-03-03 04:33:00,0.72588,0.72588,0.72545,0.72545,90899998.0
2005-03-03 04:34:00,0.7258,0.7258,0.72556,0.72573,148300002.0
2005-03-03 04:35:00,0.72569,0.72583,0.7256,0.72571,65600000.0
2005-03-03 04:36:00,0.72564,0.72573,0.72551,0.72571,79100000.0
2005-03-03 04:37:00,0.72576,0.72593,0.72572,0.72585,99200000.0
2005-03-03 04:38:00,0.72581,0.72581,0.72557,0.72563,53100000.0
2005-03-03 04:39:00,0.7258,0.72588,0.72573,0.72588,79300000.0
2005-03-03 04:40:00,0.72586,0.72587,0.7256,0.7256,101499999.0
2005-03-03 04:41:00,0.72574,0.72581,0.72574,0.72576,69199999.0
2005-03-03 04:42:00,0.72568,0.72589,0.72568,0.72577,71100000.0
2005-03-03 04:43:00,0.72592,0.72599,0.7259,0.72598,66599999.0
2005-03-03 04:44:00,0.72559,0.7259,0.72559,0.72564,60300000.0
2005-03-03 04:45:00,0.7256,0.72588,0.72557,0.72588,66799999.0
2005-03-03 04:46:00,0.72592,0.72592,0.72557,0.72584,110299999.0
2005-03-03 04:47:00,0.72568,0.72584,0.72563,0.72574,76400001.0
2005-03-03 04:48:00,0.72574,0.72584,0.72566,0.72575,82700001.0
2005-03-03 04:49:00,0.72602,0.72602,0.72574,0.72574,62900000.0
2005-03-03 04:50:00,0.72584,0.72592,0.72572,0.72572,73200001.0
2005-03-03 04:51:00,0.72574,0.72586,0.72563,0.72563,110100000.0
2005-03-03 04:52:00,0.72568,0.72587,0.72552,0.72587,83300000.0
2005-03-03 04:53:00,0.72575,0.72584,0.72566,0.72582,72000000.0
2005-03-03 04:54:00,0.72579,0.7259,0.72561,0.7259,81700000.0
2005-03-03 04:55:00,0.726,0.726,0.72559,0.72559,84899998.0
2005-03-03 04:56:00,0.72586,0.72602,0.72578,0.72602,82000000.0
2005-03-03 04:57:00,0.72596,0.72599,0.72571,0.72584,71600000.0
2005-03-03 04:58:00,0.72597,0.72617,0.72573,0.72573,90100001.0
2005-03-03 04:59:00,0.72581,0.72623,0.72581,0.72593,95700000.0
2005-03-03 05:00:00,0.72615,0.72615,0.72591,0.72598,72800001.0
2005-03-03 05:01:00,0.72586,0.72612,0.72573,0.72612,70000001.0
2005-03-03 05:02:00,0.72613,0.72619,0.72578,0.7258,51000000.0
2005-03-03 05:03:00,0.72573,0.72588,0.72573,0.72577,126099998.0
2005-03-03 05:04:00,0.72562,0.72592,0.7255,0.72592,125099999.0
2005-03-03 05:05:00,0.72588,0.72588,0.72567,0.72576,103400001.0
2005-03-03 05:06:00,0.72579,0.72596,0.72574,0.72596,61999999.0
2005-03-03 05:07:00,0.72572,0.72593,0.72559,0.72593,82600000.0
2005-03-03 05:08:00,0.72572,0.72585,0.72569,0.7257,105399999.0
2005-03-03 05:09:00,0.7258,0.72595,0.72567,0.72595,67300001.0
2005-03-03 05:10:00,0.72579,0.72589,0.72539,0.72539,82100000.0
2005-03-03 05:11:00,0.72568,0.72595,0.72568,0.72585,93200000.0
2005-03-03 05:12:00,0.72585,0.72607,0.72579,0.72607,44899999.0
2005-03-03 05:13:00,0.72593,0.72597,0.72571,0.72586,72900000.0
2005-03-03 05:14:00,0.72592,0.72592,0.72583,0.72585,60700000.0
2005-03-03 05:15:00,0.72593,0.72593,0.72568,0.72574,104400000.0
2005-03-03 05:16:00,0.72597,0.72608,0.72572,0.72583,119399999.0
2005-03-03 05:17:00,0.72597,0.72597,0.72574,0.72591,75500002.0
2005-03-03 05:18:00,0.72589,0.726,0.72577,0.72587,58500000.0
2005-03-03 05:19:00,0.72585,0.72615,0.72584,0.72615,27400000.0
2005-03-03 05:20:00,0.72609,0.72609,0.72598,0.72598,42100000.0
2005-03-03 05:21:00,0.72582,0.72594,0.72575,0.72588,99599998.0
2005-03-03 05:22:00,0.72588,0.72605,0.72588,0.72605,31200000.0
2005-03-03 05:23:00,0.72598,0.72603,0.72593,0.72593,91500000.0
2005-03-03 05:24:00,0.72605,0.72605,0.72595,0.726,107600000.0
2005-03-03 05:25:00,0.7259,0.72611,0.7259,0.7259,149700000.0
2005-03-03 05:26:00,0.72592,0.72596,0.72588,0.72594,117500000.0
2005-03-03 05:27:00,0.72598,0.72615,0.72586,0.72615,80400000.0
2005-03-03 05:28:00,0.72593,0.726,0.7258,0.726,56599999.0
2005-03-03 05:29:00,0.72579,0.726,0.72579,0.726,41200000.0
2005-03-03 05:30:00,0.72607,0.72609,0.72588,0.72588,88799998.0
2005-03-03 05:31:00,0.72592,0.72592,0.72571,0.72575,76300000.0
2005-03-03 05:32:00,0.72582,0.72584,0.72554,0.72559,88200000.0
2005-03-03 05:33:00,0.7259,0.72606,0.72589,0.72594,128899999.0
2005-03-03 05:34:00,0.72582,0.72606,0.72582,0.72598,66200000.0
2005-03-03 05:35:00,0.72608,0.72615,0.72607,0.72607,95900000.0
2005-03-03 05:36:00,0.72588,0.72592,0.72566,0.72591,73300000.0
2005-03-03 05:37:00,0.72601,0.72601,0.7259,0.72595,47900000.0
2005-03-03 05:38:00,0.72586,0.72597,0.72582,0.72597,64600000.0
2005-03-03 05:39:00,0.72569,0.72586,0.72569,0.72586,54999999.0
2005-03-03 05:40:00,0.72589,0.72589,0.7257,0.7257,96999998.0
2005-03-03 05:41:00,0.72576,0.72591,0.72576,0.72585,86099999.0
2005-03-03 05:42:00,0.72558,0.72598,0.72558,0.72598,123200001.0
2005-03-03 05:43:00,0.72585,0.72596,0.72574,0.72596,68800000.0
2005-03-03 05:44:00,0.72578,0.72596,0.72578,0.72596,90100000.0
2005-03-03 05:45:00,0.72566,0.72594,0.72566,0.72594,74399999.0
2005-03-03 05:46:00,0.72595,0.72595,0.72564,0.72564,78100002.0
2005-03-03 05:47:00,0.72587,0.72587,0.72532,0.72532,50100000.0
2005-03-03 05:48:00,0.72591,0.72591,0.72556,0.72567,46300000.0
2005-03-03 05:49:00,0.72572,0.72595,0.72571,0.72595,42700000.0
2005-03-03 05:50:00,0.72578,0.72593,0.72568,0.72568,79899999.0
2005-03-03 05:51:00,0.72577,0.72577,0.7254,0.72547,108699999.0
2005-03-03 05:52:00,0.72559,0.72587,0.72559,0.72566,73800001.0
2005-03-03 05:53:00,0.7258,0.7258,0.72556,0.7256,79700001.0
2005-03-03 05:54:00,0.72588,0.7259,0.72567,0.72567,39100000.0
2005-03-03 05:55:00,0.72577,0.72597,0.72573,0.72582,103200000.0
2005-03-03 05:56:00,0.72582,0.72596,0.7258,0.72596,53500000.0
2005-03-03 05:57:00,0.72579,0.72586,0.72566,0.72584,93400000.0
2005-03-03 05:58:00,0.7259,0.72596,0.72575,0.72575,51200000.0
2005-03-03 05:59:00,0.72567,0.72599,0.72567,0.72577,112000000.0
2005-03-03 06:00:00,0.72579,0.72579,0.72555,0.7257,53200000.0
2005-03-03 06:01:00,0.7257,0.72586,0.72561,0.72586,79000002.0
2005-03-03 06:02:00,0.72591,0.72595,0.72573,0.72595,89800001.0
2005-03-03 06:03:00,0.72578,0.72593,0.72578,0.72593,35900000.0
2005-03-03 06:04:00,0.72559,0.72569,0.7255,0.7255,121400002.0
2005-03-03 06:05:00,0.72573,0.72573,0.7254,0.72572,141099999.0
2005-03-03 06:06:00,0.72543,0.72573,0.72531,0.72573,79000002.0
2005-03-03 06:07:00,0.72581,0.72581,0.72535,0.72553,83699999.0
2005-03-03 06:08:00,0.72561,0.72573,0.72548,0.72559,88200001.0
2005-03-03 06:09:00,0.72552,0.72588,0.72547,0.72588,117200002.0
2005-03-03 06:10:00,0.72556,0.72589,0.7255,0.72588,89199999.0
2005-03-03 06:11:00,0.72582,0.72582,0.72548,0.72552,45600000.0
2005-03-03 06:12:00,0.72542,0.72584,0.72542,0.72584,40699999.0
2005-03-03 06:13:00,0.72586,0.72586,0.72575,0.72586,70700000.0
2005-03-03 06:14:00,0.7259,0.72595,0.7259,0.7259,41400000.0
2005-03-03 06:15:00,0.72559,0.72587,0.72554,0.72587,51700001.0
2005-03-03 06:16:00,0.72581,0.72583,0.72558,0.72583,103899999.0
2005-03-03 06:17:00,0.72596,0.72596,0.72568,0.7258,99499999.0
2005-03-03 06:18:00,0.72578,0.72581,0.72568,0.7258,94899999.0
2005-03-03 06:19:00,0.72583,0.72593,0.72583,0.7259,27800000.0
2005-03-03 06:20:00,0.72593,0.72601,0.72591,0.72596,57000000.0
2005-03-03 06:21:00,0.72577,0.72593,0.72577,0.72593,35900000.0
2005-03-03 06:22:00,0.72583,0.72583,0.72555,0.72555,60700000.0
2005-03-03 06:23:00,0.72582,0.72598,0.72567,0.72591,49500001.0
2005-03-03 06:24:00,0.7258,0.7258,0.7255,0.7256,65000001.0
2005-03-03 06:25:00,0.7258,0.7258,0.72557,0.72563,117500000.0
2005-03-03 06:26:00,0.72567,0.72583,0.72558,0.72583,103699996.0
2005-03-03 06:27:00,0.72577,0.72587,0.72566,0.7257,142200001.0
2005-03-03 06:28:00,0.72588,0.72588,0.72563,0.72573,116900000.0
2005-03-03 06:29:00,0.72581,0.72594,0.72569,0.72594,70799999.0
2005-03-03 06:30:00,0.72555,0.72582,0.72555,0.72581,39700000.0
2005-03-03 06:31:00,0.72566,0.72566,0.72549,0.7256,120699999.0
2005-03-03 06:32:00,0.72585,0.72585,0.72542,0.72559,91200000.0
2005-03-03 06:33:00,0.72552,0.72586,0.72552,0.72567,78400000.0
2005-03-03 06:34:00,0.72579,0.72579,0.72548,0.72554,67700000.0
2005-03-03 06:35:00,0.7257,0.72575,0.72548,0.72555,62900000.0
2005-03-03 06:36:00,0.72554,0.72589,0.72554,0.72561,58300000.0
2005-03-03 06:37:00,0.72581,0.72581,0.72568,0.7258,49700000.0
2005-03-03 06:38:00,0.72576,0.72587,0.7256,0.7256,129000002.0
2005-03-03 06:39:00,0.72587,0.72587,0.72553,0.72581,63300000.0
2005-03-03 06:40:00,0.72567,0.72575,0.72553,0.72565,89200000.0
2005-03-03 06:41:00,0.72562,0.72582,0.72562,0.72568,46100000.0
2005-03-03 06:42:00,0.72573,0.72587,0.7254,0.72571,86800001.0
2005-03-03 06:43:00,0.7257,0.72583,0.72556,0.72583,105200000.0
2005-03-03 06:44:00,0.72555,0.72581,0.72553,0.72559,174100000.0
2005-03-03 06:45:00,0.72555,0.72596,0.72555,0.7258,76300000.0
2005-03-03 06:46:00,0.72571,0.72584,0.7256,0.7257,73100000.0
2005-03-03 06:47:00,0.72574,0.72586,0.72563,0.72577,136700000.0
2005-03-03 06:48:00,0.7259,0.72592,0.72573,0.72592,73400000.0
2005-03-03 06:49:00,0.72571,0.72577,0.72557,0.72577,75499999.0
2005-03-03 06:50:00,0.72596,0.72596,0.72574,0.72581,72900000.0
2005-03-03 06:51:00,0.72563,0.72576,0.72563,0.72568,130599999.0
2005-03-03 06:52:00,0.72564,0.72583,0.72542,0.72583,175299999.0
2005-03-03 06:53:00,0.72582,0.72585,0.72563,0.72578,119699999.0
2005-03-03 06:54:00,0.72586,0.72586,0.7257,0.72582,89799999.0
2005-03-03 06:55:00,0.72561,0.72577,0.72555,0.72555,109100001.0
2005-03-03 06:56:00,0.72571,0.72587,0.72571,0.72574,83899998.0
2005-03-03 06:57:00,0.72579,0.72589,0.72568,0.72582,68099999.0
2005-03-03 06:58:00,0.72563,0.72581,0.72559,0.72565,105999999.0
2005-03-03 06:59:00,0.72547,0.72586,0.72547,0.72574,149900001.0
2005-03-03 07:00:00,0.72559,0.72578,0.72548,0.72572,75700000.0
2005-03-03 07:01:00,0.72551,0.72565,0.72551,0.72563,167600000.0
2005-03-03 07:02:00,0.72569,0.72574,0.72558,0.72561,140399999.0
2005-03-03 07:03:00,0.72569,0.72572,0.72547,0.72552,112200000.0
2005-03-03 07:04:00,0.72556,0.72576,0.72544,0.72576,88600001.0
2005-03-03 07:05:00,0.72561,0.72585,0.72547,0.72567,89000000.0
2005-03-03 07:06:00,0.72584,0.72584,0.7256,0.72575,74900001.0
2005-03-03 07:07:00,0.72587,0.72587,0.72564,0.7257,96900001.0
2005-03-03 07:08:00,0.7259,0.7259,0.72558,0.72584,78099998.0
2005-03-03 07:09:00,0.72567,0.72602,0.72567,0.72601,94000000.0
2005-03-03 07:10:00,0.72588,0.72588,0.72571,0.72583,49500000.0
2005-03-03 07:11:00,0.72562,0.72591,0.72562,0.72591,77100000.0
2005-03-03 07:12:00,0.72588,0.72589,0.72575,0.72578,72300000.0
2005-03-03 07:13:00,0.72584,0.72584,0.72566,0.72566,52500000.0
2005-03-03 07:14:00,0.72567,0.72591,0.72567,0.72591,120800001.0
2005-03-03 07:15:00,0.72564,0.72574,0.72557,0.72566,134400002.0
2005-03-03 07:16:00,0.72568,0.72579,0.72568,0.72572,55299999.0
2005-03-03 07:17:00,0.72572,0.72581,0.7256,0.72578,113500001.0
2005-03-03 07:18:00,0.72567,0.72578,0.7256,0.72573,192499998.0
2005-03-03 07:19:00,0.72569,0.72584,0.72569,0.72575,94000000.0
2005-03-03 07:20:00,0.72579,0.72579,0.72559,0.72563,54999998.0
2005-03-03 07:21:00,0.72552,0.72582,0.72552,0.72578,108200001.0
2005-03-03 07:22:00,0.72564,0.72591,0.72564,0.72582,85299999.0
2005-03-03 07:23:00,0.72569,0.7259,0.72569,0.72581,55500000.0
2005-03-03 07:24:00,0.72585,0.72597,0.72566,0.72566,115100001.0
2005-03-03 07:25:00,0.72591,0.72591,0.72562,0.72567,82499999.0
2005-03-03 07:26:00,0.72579,0.72584,0.72557,0.72557,86099999.0
2005-03-03 07:27:00,0.72576,0.72577,0.72565,0.72572,80500000.0
2005-03-03 07:28:00,0.72589,0.72589,0.72556,0.72561,151600000.0
2005-03-03 07:29:00,0.7257,0.72584,0.7256,0.72577,134800000.0
2005-03-03 07:30:00,0.72573,0.72582,0.72559,0.72579,111999999.0
2005-03-03 07:31:00,0.72567,0.72581,0.72565,0.72578,161799999.0
2005-03-03 07:32:00,0.72598,0.72598,0.72563,0.72563,142500004.0
2005-03-03 07:33:00,0.72572,0.72588,0.72572,0.72585,73900000.0
2005-03-03 07:34:00,0.72574,0.72588,0.72511,0.72543,74700000.0
2005-03-03 07:35:00,0.72521,0.72544,0.72514,0.72537,86100000.0
2005-03-03 07:36:00,0.7254,0.72546,0.72529,0.72533,114499998.0
2005-03-03 07:37:00,0.72543,0.72545,0.72516,0.72516,132500000.0
2005-03-03 07:38:00,0.72546,0.72556,0.72534,0.72538,103899999.0
2005-03-03 07:39:00,0.7254,0.72551,0.72531,0.72535,85100000.0
2005-03-03 07:40:00,0.7252,0.72569,0.7252,0.72569,110600000.0
2005-03-03 07:41:00,0.72544,0.72553,0.72514,0.72539,127500001.0
2005-03-03 07:42:00,0.72547,0.72547,0.72506,0.72506,30200000.0
2005-03-03 07:43:00,0.72525,0.72533,0.7251,0.7251,174600000.0
2005-03-03 07:44:00,0.72511,0.72531,0.72501,0.72519,98400001.0
2005-03-03 07:45:00,0.72539,0.72557,0.72533,0.72544,90699999.0
2005-03-03 07:46:00,0.72567,0.72567,0.72532,0.72557,120299999.0
2005-03-03 07:47:00,0.72543,0.72553,0.72534,0.72537,93200000.0
2005-03-03 07:48:00,0.72547,0.72549,0.72523,0.72549,46300002.0
2005-03-03 07:49:00,0.72554,0.72563,0.72534,0.72552,103200000.0
2005-03-03 07:50:00,0.72547,0.72578,0.72539,0.72566,81200000.0
2005-03-03 07:51:00,0.72524,0.72559,0.72524,0.7255,146200001.0
2005-03-03 07:52:00,0.7256,0.7256,0.72539,0.72542,144900000.0
2005-03-03 07:53:00,0.7255,0.7255,0.72521,0.72522,77000000.0
2005-03-03 07:54:00,0.72546,0.72562,0.72542,0.72542,89699998.0
2005-03-03 07:55:00,0.72552,0.7256,0.72537,0.72545,150900001.0
2005-03-03 07:56:00,0.72535,0.72557,0.72535,0.72551,38300000.0
2005-03-03 07:57:00,0.72548,0.72561,0.72538,0.72551,83700000.0
2005-03-03 07:58:00,0.72524,0.72558,0.72522,0.72545,92400000.0
2005-03-03 07:59:00,0.72557,0.72561,0.7255,0.7255,34400000.0
2005-03-03 08:00:00,0.72541,0.72573,0.72538,0.72561,54900000.0
2005-03-03 08:01:00,0.72535,0.72563,0.72535,0.72559,70500000.0
2005-03-03 08:02:00,0.72562,0.7257,0.7255,0.72562,83899998.0
2005-03-03 08:03:00,0.72568,0.72568,0.7255,0.7255,72700001.0
2005-03-03 08:04:00,0.72574,0.72584,0.72568,0.7257,80600000.0
2005-03-03 08:05:00,0.72587,0.72591,0.72539,0.72539,89400000.0
2005-03-03 08:06:00,0.7255,0.7259,0.7255,0.72579,105400001.0
2005-03-03 08:07:00,0.72569,0.7259,0.72543,0.72544,89299998.0
2005-03-03 08:08:00,0.72559,0.72591,0.72559,0.72591,132500000.0
2005-03-03 08:09:00,0.72592,0.72593,0.72566,0.72576,100200000.0
2005-03-03 08:10:00,0.72561,0.72588,0.72561,0.72588,45300000.0
2005-03-03 08:11:00,0.72597,0.72599,0.72579,0.7259,102900001.0
2005-03-03 08:12:00,0.72585,0.72591,0.7258,0.72581,59100000.0
2005-03-03 08:13:00,0.72576,0.72601,0.72576,0.72601,65699999.0
2005-03-03 08:14:00,0.72572,0.72572,0.72543,0.72562,44900000.0
2005-03-03 08:15:00,0.72562,0.72593,0.72562,0.72593,39700001.0
2005-03-03 08:16:00,0.72553,0.72589,0.72553,0.72572,98800000.0
2005-03-03 08:17:00,0.72565,0.72584,0.7256,0.7256,129200000.0
2005-03-03 08:18:00,0.72569,0.72591,0.72568,0.72574,96000000.0
2005-03-03 08:19:00,0.72575,0.72575,0.72565,0.72567,94999999.0
2005-03-03 08:20:00,0.72598,0.72598,0.72567,0.72567,100500000.0
2005-03-03 08:21:00,0.7259,0.72591,0.72561,0.72571,105400000.0
2005-03-03 08:22:00,0.72567,0.72569,0.72548,0.72564,93300000.0
2005-03-03 08:23:00,0.72552,0.72578,0.72552,0.72577,71699998.0
2005-03-03 08:24:00,0.7259,0.72597,0.72571,0.72597,74900000.0
2005-03-03 08:25:00,0.72569,0.72581,0.72559,0.72575,79900000.0
2005-03-03 08:26:00,0.72579,0.72593,0.72558,0.72577,115599999.0
2005-03-03 08:27:00,0.72586,0.726,0.72575,0.72575,61299999.0
2005-03-03 08:28:00,0.7259,0.72598,0.72578,0.72597,89199999.0
2005-03-03 08:29:00,0.72617,0.7262,0.72592,0.7262,103899998.0
2005-03-03 08:30:00,0.726,0.72602,0.72561,0.72561,105699999.0
2005-03-03 08:31:00,0.72582,0.72595,0.72566,0.72575,74000000.0
2005-03-03 08:32:00,0.72582,0.72596,0.72579,0.7258,121999999.0
2005-03-03 08:33:00,0.72574,0.72605,0.72574,0.72588,74600000.0
2005-03-03 08:34:00,0.72592,0.72592,0.72574,0.72586,134300000.0
2005-03-03 08:35:00,0.72575,0.72599,0.72572,0.72588,99999999.0
2005-03-03 08:36:00,0.72576,0.72593,0.7256,0.7256,49500000.0
2005-03-03 08:37:00,0.72597,0.72598,0.7258,0.72586,100999999.0
2005-03-03 08:38:00,0.72578,0.7259,0.72576,0.72576,146600000.0
2005-03-03 08:39:00,0.72582,0.72594,0.72582,0.7259,63599999.0
2005-03-03 08:40:00,0.72592,0.72592,0.7258,0.7258,93499998.0
2005-03-03 08:41:00,0.72587,0.72602,0.72582,0.72582,56700001.0
2005-03-03 08:42:00,0.72589,0.72593,0.72564,0.72573,151100001.0
2005-03-03 08:43:00,0.72552,0.7261,0.72552,0.7261,57100000.0
2005-03-03 08:44:00,0.72563,0.72605,0.72558,0.72589,119600000.0
2005-03-03 08:45:00,0.72583,0.72585,0.72579,0.72585,57899999.0
2005-03-03 08:46:00,0.72585,0.72586,0.72565,0.7258,59499999.0
2005-03-03 08:47:00,0.72588,0.7262,0.72588,0.72593,73699998.0
2005-03-03 08:48:00,0.72584,0.726,0.72583,0.72583,80000000.0
2005-03-03 08:49:00,0.72589,0.72596,0.72575,0.72575,116400000.0
2005-03-03 08:50:00,0.72571,0.72599,0.72571,0.72599,44100000.0
2005-03-03 08:51:00,0.72592,0.726,0.72581,0.72583,91100000.0
2005-03-03 08:52:00,0.72581,0.72593,0.72573,0.72593,93199999.0
2005-03-03 08:53:00,0.72609,0.72609,0.72573,0.72583,93799999.0
2005-03-03 08:54:00,0.72595,0.72618,0.72595,0.72595,110899998.0
2005-03-03 08:55:00,0.72611,0.72614,0.72587,0.72595,41700000.0
2005-03-03 08:56:00,0.72595,0.72623,0.72595,0.72595,60400000.0
2005-03-03 08:57:00,0.72595,0.72603,0.72587,0.72594,112399999.0
2005-03-03 08:58:00,0.72619,0.72619,0.72586,0.72601,95900002.0
2005-03-03 08:59:00,0.72605,0.72617,0.72587,0.72598,115900001.0
2005-03-03 09:00:00,0.72617,0.72656,0.72605,0.72656,86099998.0
2005-03-03 09:01:00,0.72597,0.72637,0.72589,0.7263,86900000.0
2005-03-03 09:02:00,0.72613,0.72613,0.72583,0.72583,46300000.0
2005-03-03 09:03:00,0.72589,0.72603,0.72588,0.72603,129500000.0
2005-03-03 09:04:00,0.72608,0.72608,0.72582,0.72598,69300000.0
2005-03-03 09:05:00,0.72609,0.72622,0.72595,0.72603,107499999.0
2005-03-03 09:06:00,0.72598,0.72614,0.72594,0.72609,66399999.0
2005-03-03 09:07:00,0.72593,0.72606,0.72584,0.7259,91300000.0
2005-03-03 09:08:00,0.72602,0.72602,0.72583,0.72585,170600002.0
2005-03-03 09:09:00,0.72616,0.72625,0.72607,0.72617,96300001.0
2005-03-03 09:10:00,0.72608,0.72634,0.72579,0.72625,71000000.0
2005-03-03 09:11:00,0.72628,0.72628,0.72595,0.726,40800000.0
2005-03-03 09:12:00,0.72598,0.72616,0.72598,0.72615,116100000.0
2005-03-03 09:13:00,0.72595,0.72612,0.72591,0.72604,50500000.0
2005-03-03 09:14:00,0.72626,0.72637,0.72615,0.72636,95199999.0
2005-03-03 09:15:00,0.72613,0.72638,0.72608,0.72608,123200002.0
2005-03-03 09:16:00,0.72611,0.72611,0.72581,0.72601,94800001.0
2005-03-03 09:17:00,0.72576,0.72614,0.72576,0.72604,171000004.0
2005-03-03 09:18:00,0.72599,0.72612,0.72582,0.72612,90100000.0
2005-03-03 09:19:00,0.72593,0.72606,0.72584,0.726,101199999.0
2005-03-03 09:20:00,0.72591,0.72606,0.72573,0.72606,94300001.0
2005-03-03 09:21:00,0.72591,0.72598,0.72591,0.72598,37600000.0
2005-03-03 09:22:00,0.72609,0.72612,0.7259,0.72595,107800000.0
2005-03-03 09:23:00,0.72601,0.72603,0.7258,0.72592,117799998.0
2005-03-03 09:24:00,0.72579,0.72579,0.72546,0.72568,107399999.0
2005-03-03 09:25:00,0.72589,0.72589,0.7256,0.72573,145599999.0
2005-03-03 09:26:00,0.72572,0.72578,0.72554,0.72578,57900000.0
2005-03-03 09:27:00,0.7258,0.72583,0.72559,0.72561,64299999.0
2005-03-03 09:28:00,0.72568,0.72582,0.72564,0.72582,92500002.0
2005-03-03 09:29:00,0.72569,0.72585,0.72556,0.72585,62300000.0
2005-03-03 09:30:00,0.72567,0.72583,0.72558,0.72562,134800000.0
2005-03-03 09:31:00,0.72569,0.72578,0.72562,0.72578,128000000.0
2005-03-03 09:32:00,0.72566,0.72566,0.72542,0.72557,87000001.0
2005-03-03 09:33:00,0.72554,0.72566,0.72529,0.72533,98900000.0
2005-03-03 09:34:00,0.72515,0.72574,0.72507,0.72544,140199999.0
2005-03-03 09:35:00,0.72528,0.72545,0.72512,0.72534,108100001.0
2005-03-03 09:36:00,0.72514,0.72524,0.72492,0.72524,93199997.0
2005-03-03 09:37:00,0.72533,0.72541,0.7251,0.7251,117400001.0
2005-03-03 09:38:00,0.72519,0.72527,0.7249,0.7249,99399999.0
2005-03-03 09:39:00,0.72507,0.72519,0.72498,0.72498,81099999.0
2005-03-03 09:40:00,0.72499,0.72513,0.72497,0.72511,44600000.0
2005-03-03 09:41:00,0.72511,0.72531,0.72489,0.72525,117000000.0
2005-03-03 09:42:00,0.72549,0.72554,0.72539,0.72545,127000002.0
2005-03-03 09:43:00,0.72534,0.72547,0.72514,0.72514,89600000.0
2005-03-03 09:44:00,0.72527,0.72534,0.725,0.72515,100999998.0
2005-03-03 09:45:00,0.72512,0.72556,0.7251,0.72554,94000001.0
2005-03-03 09:46:00,0.72532,0.72566,0.72532,0.72546,57099999.0
2005-03-03 09:47:00,0.72551,0.72574,0.72545,0.72564,75900000.0
2005-03-03 09:48:00,0.72545,0.72548,0.7252,0.7252,111900002.0
2005-03-03 09:49:00,0.72519,0.72545,0.72519,0.72528,85700001.0
2005-03-03 09:50:00,0.72528,0.72541,0.72528,0.72533,107699999.0
2005-03-03 09:51:00,0.7254,0.72541,0.72528,0.72541,74600002.0
2005-03-03 09:52:00,0.72544,0.7255,0.72534,0.72535,95299999.0
2005-03-03 09:53:00,0.72536,0.72544,0.72516,0.72542,143800000.0
2005-03-03 09:54:00,0.72543,0.72552,0.72526,0.72536,49500000.0
2005-03-03 09:55:00,0.72541,0.72566,0.72541,0.72548,60700002.0
2005-03-03 09:56:00,0.72566,0.72566,0.72526,0.72539,131299998.0
2005-03-03 09:57:00,0.72541,0.72563,0.72537,0.72563,116199999.0
2005-03-03 09:58:00,0.72556,0.72556,0.72531,0.72551,102900001.0
2005-03-03 09:59:00,0.72535,0.72553,0.72535,0.72545,108000001.0
2005-03-03 10:00:00,0.72546,0.72562,0.72544,0.72551,144499999.0
2005-03-03 10:01:00,0.72541,0.72551,0.72526,0.72538,76800001.0
2005-03-03 10:02:00,0.72538,0.72566,0.72538,0.72557,118799999.0
2005-03-03 10:03:00,0.72563,0.72578,0.7254,0.72576,120500002.0
2005-03-03 10:04:00,0.72551,0.72565,0.72548,0.72548,32900000.0
2005-03-03 10:05:00,0.72558,0.72558,0.72503,0.72503,73700000.0
2005-03-03 10:06:00,0.7254,0.72555,0.72535,0.72555,108299999.0
2005-03-03 10:07:00,0.72549,0.7255,0.72517,0.72535,93300001.0
2005-03-03 10:08:00,0.72536,0.72545,0.72505,0.72539,99000000.0
2005-03-03 10:09:00,0.72529,0.72548,0.72517,0.72526,106600000.0
2005-03-03 10:10:00,0.72541,0.72541,0.72495,0.72495,51800000.0
2005-03-03 10:11:00,0.72513,0.72552,0.7251,0.7255,83800000.0
2005-03-03 10:12:00,0.7254,0.7256,0.7254,0.7256,13500000.0
2005-03-03 10:13:00,0.72556,0.72573,0.72548,0.72564,107199998.0
2005-03-03 10:14:00,0.72557,0.72578,0.72552,0.72578,156799999.0
2005-03-03 10:15:00,0.72551,0.7258,0.72551,0.72573,70800001.0
2005-03-03 10:16:00,0.7257,0.72577,0.72559,0.72576,122100000.0
2005-03-03 10:17:00,0.7256,0.72584,0.72549,0.7255,84699999.0
2005-03-03 10:18:00,0.72569,0.72569,0.72541,0.72558,115600000.0
2005-03-03 10:19:00,0.7255,0.72566,0.72548,0.72551,64500000.0
2005-03-03 10:20:00,0.72572,0.72572,0.72559,0.7257,116199999.0
2005-03-03 10:21:00,0.72585,0.72585,0.72566,0.72566,47300000.0
2005-03-03 10:22:00,0.72558,0.72575,0.72558,0.72575,110800001.0
2005-03-03 10:23:00,0.72572,0.72587,0.72562,0.72565,122400000.0
2005-03-03 10:24:00,0.72588,0.72588,0.72566,0.72575,115800000.0
2005-03-03 10:25:00,0.72554,0.72572,0.7255,0.72572,51600000.0
2005-03-03 10:26:00,0.72568,0.72572,0.72558,0.72571,93599999.0
2005-03-03 10:27:00,0.72588,0.72588,0.72557,0.72562,65800000.0
2005-03-03 10:28:00,0.72554,0.72576,0.72548,0.72548,159399999.0
2005-03-03 10:29:00,0.7255,0.7257,0.72546,0.72565,105800001.0
2005-03-03 10:30:00,0.72579,0.72579,0.72561,0.72561,91699999.0
2005-03-03 10:31:00,0.72561,0.72576,0.72561,0.72573,106899999.0
2005-03-03 10:32:00,0.72561,0.72565,0.72543,0.72543,139599998.0
2005-03-03 10:33:00,0.72571,0.7258,0.72554,0.7256,153399998.0
2005-03-03 10:34:00,0.72546,0.72566,0.72546,0.72558,101200000.0
2005-03-03 10:35:00,0.72543,0.72556,0.72541,0.72546,77799999.0
2005-03-03 10:36:00,0.72553,0.72569,0.72538,0.72555,139800001.0
2005-03-03 10:37:00,0.72558,0.72558,0.72538,0.72552,85899999.0
2005-03-03 10:38:00,0.72537,0.72539,0.72523,0.72523,57200000.0
2005-03-03 10:39:00,0.72526,0.72554,0.72524,0.7253,55200000.0
2005-03-03 10:40:00,0.72535,0.72539,0.7251,0.72539,90000000.0
2005-03-03 10:41:00,0.7252,0.72548,0.7252,0.72523,112499999.0
2005-03-03 10:42:00,0.72547,0.72571,0.7254,0.72571,33500000.0
2005-03-03 10:43:00,0.7255,0.72574,0.72549,0.7257,111599999.0
2005-03-03 10:44:00,0.72578,0.72578,0.72563,0.72577,91500001.0
2005-03-03 10:45:00,0.72569,0.72581,0.7256,0.72581,170699998.0
2005-03-03 10:46:00,0.72579,0.72596,0.72579,0.72589,78200000.0
2005-03-03 10:47:00,0.7254,0.72578,0.72539,0.72578,163900001.0
2005-03-03 10:48:00,0.7258,0.72595,0.7257,0.72582,68599999.0
2005-03-03 10:49:00,0.72574,0.72598,0.72574,0.72592,99400001.0
2005-03-03 10:50:00,0.72597,0.72597,0.72568,0.72568,70900000.0
2005-03-03 10:51:00,0.7256,0.72574,0.7251,0.72559,106800000.0
2005-03-03 10:52:00,0.72538,0.7256,0.72538,0.7256,70000000.0
2005-03-03 10:53:00,0.7256,0.72569,0.72559,0.72567,67700000.0
2005-03-03 10:54:00,0.7256,0.72575,0.7254,0.7254,168700000.0
2005-03-03 10:55:00,0.72534,0.72546,0.72534,0.72545,50499999.0
2005-03-03 10:56:00,0.72536,0.72539,0.72525,0.72525,73300000.0
2005-03-03 10:57:00,0.72515,0.72541,0.72515,0.72518,133199997.0
2005-03-03 10:58:00,0.72526,0.72533,0.72507,0.72507,95500000.0
2005-03-03 10:59:00,0.72494,0.72525,0.72494,0.72508,131200002.0
2005-03-03 11:00:00,0.72511,0.72535,0.72495,0.72529,112700000.0
2005-03-03 11:01:00,0.72523,0.72541,0.72512,0.72538,97000000.0
2005-03-03 11:02:00,0.7253,0.72536,0.72521,0.72525,100499999.0
2005-03-03 11:03:00,0.72519,0.72541,0.72505,0.72535,104300002.0
2005-03-03 11:04:00,0.72515,0.72543,0.72515,0.72524,97900000.0
2005-03-03 11:05:00,0.72522,0.72537,0.72522,0.72536,53500000.0
2005-03-03 11:06:00,0.72527,0.7256,0.72527,0.72556,116900000.0
2005-03-03 11:07:00,0.72569,0.72582,0.72563,0.72572,55000000.0
2005-03-03 11:08:00,0.72561,0.72567,0.72534,0.7254,137000002.0
2005-03-03 11:09:00,0.72542,0.72556,0.72533,0.72544,114200002.0
2005-03-03 11:10:00,0.72538,0.72554,0.72523,0.72552,66599999.0
2005-03-03 11:11:00,0.7254,0.72541,0.72533,0.7254,69500001.0
2005-03-03 11:12:00,0.72559,0.72565,0.72532,0.72532,110299999.0
2005-03-03 11:13:00,0.72536,0.72561,0.72536,0.7255,87000000.0
2005-03-03 11:14:00,0.72538,0.72555,0.72537,0.72544,114399999.0
2005-03-03 11:15:00,0.7255,0.7255,0.72535,0.72542,80000001.0
2005-03-03 11:16:00,0.7255,0.72562,0.72542,0.72546,169399998.0
2005-03-03 11:17:00,0.72561,0.7257,0.7255,0.7255,118999999.0
2005-03-03 11:18:00,0.72562,0.72566,0.72542,0.72542,129699999.0
2005-03-03 11:19:00,0.72535,0.72559,0.72535,0.72546,153800002.0
2005-03-03 11:20:00,0.72546,0.72577,0.72546,0.72577,87200000.0
2005-03-03 11:21:00,0.72573,0.72573,0.72529,0.72529,109700000.0
2005-03-03 11:22:00,0.72538,0.7258,0.72538,0.7258,93899998.0
2005-03-03 11:23:00,0.72587,0.72587,0.72555,0.72558,108600001.0
2005-03-03 11:24:00,0.72542,0.72562,0.72542,0.72554,172600001.0
2005-03-03 11:25:00,0.72555,0.72569,0.72548,0.7255,110299998.0
2005-03-03 11:26:00,0.72575,0.72582,0.72572,0.72573,102000000.0
2005-03-03 11:27:00,0.72564,0.72575,0.72564,0.72575,71299998.0
2005-03-03 11:28:00,0.7258,0.7258,0.72562,0.72569,50899999.0
2005-03-03 11:29:00,0.72583,0.72585,0.72566,0.72566,97400002.0
2005-03-03 11:30:00,0.72589,0.72595,0.72568,0.72568,42099999.0
2005-03-03 11:31:00,0.72573,0.72584,0.72565,0.72567,114399999.0
2005-03-03 11:32:00,0.72579,0.7259,0.72566,0.72569,89800000.0
2005-03-03 11:33:00,0.72569,0.72603,0.72563,0.72598,106900001.0
2005-03-03 11:34:00,0.7259,0.72592,0.7257,0.72573,117899999.0
2005-03-03 11:35:00,0.72587,0.72601,0.72579,0.72588,81099999.0
2005-03-03 11:36:00,0.72584,0.72597,0.72581,0.72581,115099999.0
2005-03-03 11:37:00,0.7259,0.726,0.72589,0.72589,50999999.0
2005-03-03 11:38:00,0.72612,0.72612,0.72554,0.72586,160000001.0
2005-03-03 11:39:00,0.72595,0.72595,0.72562,0.72573,120100000.0
2005-03-03 11:40:00,0.72566,0.72586,0.72557,0.72583,85100001.0
2005-03-03 11:41:00,0.72579,0.72579,0.72547,0.72565,102500001.0
2005-03-03 11:42:00,0.72544,0.72553,0.72535,0.72535,70500001.0
2005-03-03 11:43:00,0.72549,0.72552,0.72536,0.72544,141900002.0
2005-03-03 11:44:00,0.7257,0.7257,0.7254,0.72546,93799999.0
2005-03-03 11:45:00,0.72546,0.72553,0.72538,0.72546,61300001.0
2005-03-03 11:46:00,0.72551,0.72568,0.72532,0.72549,109100001.0
2005-03-03 11:47:00,0.72571,0.72571,0.72546,0.7256,86100001.0
2005-03-03 11:48:00,0.7257,0.72587,0.72569,0.72576,78599999.0
2005-03-03 11:49:00,0.72577,0.72586,0.7257,0.7257,154200001.0
2005-03-03 11:50:00,0.72572,0.72584,0.72566,0.72568,72500000.0
2005-03-03 11:51:00,0.72567,0.7258,0.72563,0.7258,108100001.0
2005-03-03 11:52:00,0.72579,0.72583,0.72547,0.72576,114700001.0
2005-03-03 11:53:00,0.72574,0.72595,0.72568,0.7259,72400001.0
2005-03-03 11:54:00,0.72578,0.72578,0.72564,0.72567,146900003.0
2005-03-03 11:55:00,0.72569,0.72593,0.72569,0.72572,42000000.0
2005-03-03 11:56:00,0.72595,0.72595,0.72574,0.7259,68199999.0
2005-03-03 11:57:00,0.72582,0.72582,0.72559,0.72572,108699998.0
2005-03-03 11:58:00,0.72574,0.72574,0.72551,0.72565,81400000.0
2005-03-03 11:59:00,0.72558,0.72571,0.72558,0.72568,70800000.0
2005-03-03 12:00:00,0.72559,0.7257,0.72546,0.72556,72399999.0
2005-03-03 12:01:00,0.72537,0.72567,0.72537,0.72549,88199999.0
2005-03-03 12:02:00,0.72561,0.72568,0.72541,0.72559,84499998.0
2005-03-03 12:03:00,0.72567,0.72572,0.72554,0.72572,54000001.0
2005-03-03 12:04:00,0.72574,0.72574,0.72552,0.72566,68400000.0
2005-03-03 12:05:00,0.7256,0.72564,0.72548,0.72548,75800000.0
2005-03-03 12:06:00,0.72559,0.7258,0.72546,0.72548,113199999.0
2005-03-03 12:07:00,0.72549,0.72569,0.72527,0.72527,114700001.0
2005-03-03 12:08:00,0.72565,0.72583,0.72563,0.72566,90699999.0
2005-03-03 12:09:00,0.72583,0.72588,0.72575,0.72585,123599999.0
2005-03-03 12:10:00,0.72585,0.72586,0.72561,0.72562,98299999.0
2005-03-03 12:11:00,0.72571,0.72591,0.72571,0.7258,76800001.0
2005-03-03 12:12:00,0.7258,0.7258,0.72564,0.72569,47799999.0
2005-03-03 12:13:00,0.72585,0.72622,0.72585,0.72621,98699998.0
2005-03-03 12:14:00,0.72599,0.72614,0.72583,0.72583,118400001.0
2005-03-03 12:15:00,0.72605,0.72622,0.72596,0.7261,81900001.0
2005-03-03 12:16:00,0.72609,0.72622,0.72585,0.72603,121099998.0
2005-03-03 12:17:00,0.726,0.72613,0.72596,0.726,106500002.0
2005-03-03 12:18:00,0.72598,0.72598,0.72579,0.72589,79599999.0
2005-03-03 12:19:00,0.726,0.72604,0.72579,0.7258,83700001.0
2005-03-03 12:20:00,0.72599,0.72609,0.72593,0.72606,77100000.0
2005-03-03 12:21:00,0.72602,0.72623,0.72602,0.72603,85600000.0
2005-03-03 12:22:00,0.726,0.7261,0.726,0.72604,63700001.0
2005-03-03 12:23:00,0.7259,0.72614,0.7259,0.72606,52600000.0
2005-03-03 12:24:00,0.72607,0.72613,0.72596,0.72609,134799998.0
2005-03-03 12:25:00,0.72622,0.72622,0.72609,0.72622,47400000.0
2005-03-03 12:26:00,0.72612,0.72612,0.72589,0.72612,116700001.0
2005-03-03 12:27:00,0.72632,0.72644,0.72599,0.7261,115200000.0
2005-03-03 12:28:00,0.72621,0.72621,0.72594,0.72594,48899999.0
2005-03-03 12:29:00,0.72599,0.72611,0.72599,0.72611,29099999.0
2005-03-03 12:30:00,0.72616,0.72616,0.72603,0.72606,74300000.0
2005-03-03 12:31:00,0.72624,0.72642,0.72606,0.72608,146999999.0
2005-03-03 12:32:00,0.72635,0.72658,0.72621,0.72632,124500000.0
2005-03-03 12:33:00,0.72632,0.72642,0.72631,0.72634,83100002.0
2005-03-03 12:34:00,0.7263,0.72639,0.72625,0.72625,159500000.0
2005-03-03 12:35:00,0.72633,0.72649,0.72619,0.72649,58100000.0
2005-03-03 12:36:00,0.72614,0.72632,0.72602,0.72632,96600000.0
2005-03-03 12:37:00,0.72631,0.72674,0.72631,0.72672,67900001.0
2005-03-03 12:38:00,0.72644,0.72665,0.72634,0.72649,94700002.0
2005-03-03 12:39:00,0.72632,0.72632,0.72601,0.72622,85899999.0
2005-03-03 12:40:00,0.72606,0.7262,0.72596,0.7262,122300001.0
2005-03-03 12:41:00,0.72628,0.72641,0.72609,0.72609,144999999.0
2005-03-03 12:42:00,0.72628,0.72638,0.72614,0.72624,103799998.0
2005-03-03 12:43:00,0.72636,0.7264,0.72617,0.7264,92999999.0
2005-03-03 12:44:00,0.72631,0.72642,0.72619,0.72631,108799999.0
2005-03-03 12:45:00,0.72633,0.72641,0.72627,0.72627,48500000.0
2005-03-03 12:46:00,0.72636,0.72647,0.72626,0.72627,129999998.0
2005-03-03 12:47:00,0.72634,0.72649,0.72632,0.72638,226700002.0
2005-03-03 12:48:00,0.72631,0.7265,0.72627,0.72636,140700000.0
2005-03-03 12:49:00,0.72643,0.72658,0.72625,0.72628,146800001.0
2005-03-03 12:50:00,0.72611,0.72621,0.72593,0.72599,77300000.0
2005-03-03 12:51:00,0.72588,0.72626,0.72576,0.72624,127800001.0
2005-03-03 12:52:00,0.72606,0.7263,0.72594,0.72614,76900000.0
2005-03-03 12:53:00,0.72584,0.72624,0.72584,0.72612,104200000.0
2005-03-03 12:54:00,0.72622,0.72622,0.72606,0.7262,89400000.0
2005-03-03 12:55:00,0.72613,0.72657,0.72612,0.72657,187100002.0
2005-03-03 12:56:00,0.72671,0.72671,0.72627,0.72655,114500000.0
2005-03-03 12:57:00,0.72648,0.72661,0.72627,0.7265,120100001.0
2005-03-03 12:58:00,0.72657,0.72657,0.72606,0.72617,109299999.0
2005-03-03 12:59:00,0.72618,0.72633,0.72594,0.72599,124400000.0
2005-03-03 13:00:00,0.72598,0.72624,0.72598,0.72621,62899999.0
2005-03-03 13:01:00,0.72608,0.72635,0.72608,0.7262,92900000.0
2005-03-03 13:02:00,0.72637,0.72645,0.72614,0.72618,121199999.0
2005-03-03 13:03:00,0.72623,0.72633,0.72595,0.72633,110700001.0
2005-03-03 13:04:00,0.72627,0.72629,0.72607,0.72627,108699998.0
2005-03-03 13:05:00,0.7263,0.7263,0.72594,0.72599,83700000.0
2005-03-03 13:06:00,0.72601,0.72613,0.72601,0.7261,95600000.0
2005-03-03 13:07:00,0.72586,0.72623,0.72586,0.72623,103500000.0
2005-03-03 13:08:00,0.72597,0.72624,0.72592,0.72592,109900000.0
2005-03-03 13:09:00,0.72605,0.72618,0.72596,0.72606,91200000.0
2005-03-03 13:10:00,0.72611,0.72625,0.72596,0.72596,93399999.0
2005-03-03 13:11:00,0.7259,0.72614,0.72584,0.72601,120999999.0
2005-03-03 13:12:00,0.72581,0.72607,0.72581,0.726,56500000.0
2005-03-03 13:13:00,0.7259,0.7261,0.72586,0.7261,56900000.0
2005-03-03 13:14:00,0.72575,0.726,0.72575,0.726,71599999.0
2005-03-03 13:15:00,0.72603,0.72616,0.72603,0.72614,108600000.0
2005-03-03 13:16:00,0.72615,0.72618,0.72587,0.72587,125800004.0
2005-03-03 13:17:00,0.7261,0.7261,0.72591,0.72591,54899999.0
2005-03-03 13:18:00,0.72619,0.72636,0.72599,0.72599,74100000.0
2005-03-03 13:19:00,0.72606,0.72627,0.72606,0.72608,68000001.0
2005-03-03 13:20:00,0.72605,0.72637,0.72605,0.72633,46800000.0
2005-03-03 13:21:00,0.72628,0.72636,0.72616,0.72616,169099997.0
2005-03-03 13:22:00,0.72628,0.72653,0.72624,0.72624,48000000.0
2005-03-03 13:23:00,0.72641,0.72648,0.72626,0.72637,108499999.0
2005-03-03 13:24:00,0.72648,0.72702,0.72647,0.72687,124300000.0
2005-03-03 13:25:00,0.72677,0.72694,0.72666,0.72676,113300000.0
2005-03-03 13:26:00,0.72669,0.7268,0.72633,0.72652,73400000.0
2005-03-03 13:27:00,0.72651,0.72672,0.72631,0.72631,122700000.0
2005-03-03 13:28:00,0.72639,0.72656,0.72639,0.72652,69800000.0
2005-03-03 13:29:00,0.72645,0.72663,0.72637,0.72657,111900001.0
2005-03-03 13:30:00,0.72636,0.72656,0.72636,0.72647,105200001.0
2005-03-03 13:31:00,0.72643,0.72673,0.72641,0.72673,62600000.0
2005-03-03 13:32:00,0.72638,0.72643,0.72613,0.72635,83600000.0
2005-03-03 13:33:00,0.72628,0.72656,0.7262,0.72624,116700000.0
2005-03-03 13:34:00,0.72621,0.72638,0.72598,0.72598,135299998.0
2005-03-03 13:35:00,0.7261,0.7262,0.72604,0.72604,107399996.0
2005-03-03 13:36:00,0.72597,0.72629,0.72596,0.72606,108599998.0
2005-03-03 13:37:00,0.72646,0.72646,0.72608,0.72608,106700001.0
2005-03-03 13:38:00,0.72598,0.72617,0.72586,0.72617,120000000.0
2005-03-03 13:39:00,0.72611,0.72623,0.72602,0.72623,64900000.0
2005-03-03 13:40:00,0.72625,0.7263,0.72603,0.7263,115500000.0
2005-03-03 13:41:00,0.72598,0.72617,0.72595,0.72617,149800000.0
2005-03-03 13:42:00,0.72619,0.72628,0.72612,0.72612,97499999.0
2005-03-03 13:43:00,0.7262,0.72622,0.72613,0.72622,46599998.0
2005-03-03 13:44:00,0.72608,0.72621,0.72602,0.72615,146299996.0
2005-03-03 13:45:00,0.72615,0.72644,0.72615,0.72623,193699995.0
2005-03-03 13:46:00,0.72606,0.72615,0.72603,0.72615,97099999.0
2005-03-03 13:47:00,0.72619,0.72642,0.72619,0.72642,57900000.0
2005-03-03 13:48:00,0.72611,0.72634,0.72599,0.72599,124900002.0
2005-03-03 13:49:00,0.72608,0.72613,0.72608,0.72612,78100002.0
2005-03-03 13:50:00,0.72607,0.72635,0.72607,0.72612,86900000.0
2005-03-03 13:51:00,0.72597,0.72615,0.72597,0.72615,99700001.0
2005-03-03 13:52:00,0.7262,0.72636,0.72611,0.72636,91399998.0
2005-03-03 13:53:00,0.72648,0.72648,0.7262,0.72628,129999999.0
2005-03-03 13:54:00,0.72613,0.72615,0.72601,0.72612,110700001.0
2005-03-03 13:55:00,0.7263,0.72643,0.72609,0.72609,72599999.0
2005-03-03 13:56:00,0.72615,0.72664,0.72615,0.72637,148399998.0
2005-03-03 13:57:00,0.7266,0.72673,0.72639,0.72653,172399998.0
2005-03-03 13:58:00,0.72673,0.7268,0.7263,0.72649,57900000.0
2005-03-03 13:59:00,0.7264,0.72651,0.7262,0.72638,87700002.0
2005-03-03 14:00:00,0.7263,0.72669,0.72625,0.72645,97800001.0
2005-03-03 14:01:00,0.7265,0.72658,0.72642,0.72658,86900002.0
2005-03-03 14:02:00,0.7266,0.7266,0.72639,0.72653,134199997.0
2005-03-03 14:03:00,0.72661,0.72666,0.72646,0.72665,103699999.0
2005-03-03 14:04:00,0.72669,0.7267,0.72655,0.7267,89700000.0
2005-03-03 14:05:00,0.72664,0.72664,0.7263,0.72635,114600001.0
2005-03-03 14:06:00,0.7264,0.72657,0.72626,0.72652,57300000.0
2005-03-03 14:07:00,0.72639,0.72659,0.72639,0.72659,54800000.0
2005-03-03 14:08:00,0.72641,0.72658,0.72641,0.7265,81199999.0
2005-03-03 14:09:00,0.72643,0.72673,0.72643,0.72647,113900001.0
2005-03-03 14:10:00,0.72659,0.7267,0.72644,0.72659,114400002.0
2005-03-03 14:11:00,0.7265,0.7265,0.72625,0.72625,37400000.0
2005-03-03 14:12:00,0.72654,0.72673,0.72644,0.72662,115599999.0
2005-03-03 14:13:00,0.72647,0.72673,0.72647,0.72673,42700000.0
2005-03-03 14:14:00,0.72657,0.72664,0.72646,0.72646,113700000.0
2005-03-03 14:15:00,0.72656,0.72675,0.7265,0.7265,123800001.0
2005-03-03 14:16:00,0.7264,0.72663,0.72624,0.72632,118699998.0
2005-03-03 14:17:00,0.72644,0.7267,0.72644,0.72669,106700000.0
2005-03-03 14:18:00,0.72669,0.72681,0.72656,0.72681,123099999.0
2005-03-03 14:19:00,0.72668,0.72717,0.72668,0.72717,128800001.0
2005-03-03 14:20:00,0.7271,0.72727,0.72701,0.72701,141199999.0
2005-03-03 14:21:00,0.72714,0.72735,0.72704,0.72723,116100000.0
2005-03-03 14:22:00,0.72747,0.72747,0.72708,0.72735,84299999.0
2005-03-03 14:23:00,0.72701,0.72729,0.72701,0.72707,104400002.0
2005-03-03 14:24:00,0.72727,0.7275,0.72714,0.72714,102300000.0
2005-03-03 14:25:00,0.72707,0.72731,0.72707,0.72707,65600000.0
2005-03-03 14:26:00,0.7273,0.72795,0.7273,0.72795,88499999.0
2005-03-03 14:27:00,0.72773,0.7281,0.72761,0.728,92499999.0
2005-03-03 14:28:00,0.72792,0.72802,0.72777,0.72802,182000001.0
2005-03-03 14:29:00,0.72786,0.7281,0.72771,0.72786,100000001.0
2005-03-03 14:30:00,0.72803,0.72811,0.72779,0.72791,91899999.0
2005-03-03 14:31:00,0.72779,0.7279,0.72769,0.72772,105200001.0
2005-03-03 14:32:00,0.72773,0.72782,0.7275,0.72773,92300000.0
2005-03-03 14:33:00,0.7277,0.7279,0.72761,0.72768,165400004.0
2005-03-03 14:34:00,0.72771,0.72788,0.72771,0.72783,63700000.0
2005-03-03 14:35:00,0.72774,0.7279,0.72767,0.72767,111499998.0
2005-03-03 14:36:00,0.72774,0.72794,0.72774,0.72791,77500001.0
2005-03-03 14:37:00,0.72788,0.72813,0.72788,0.72803,77500000.0
2005-03-03 14:38:00,0.72785,0.72809,0.72783,0.72807,93999999.0
2005-03-03 14:39:00,0.72794,0.72826,0.72794,0.72817,119499999.0
2005-03-03 14:40:00,0.72803,0.72827,0.72794,0.72827,152400003.0
2005-03-03 14:41:00,0.72836,0.72836,0.72805,0.72805,135100002.0
2005-03-03 14:42:00,0.72813,0.72838,0.72805,0.72816,82200001.0
2005-03-03 14:43:00,0.72844,0.72874,0.72825,0.72858,64000000.0
2005-03-03 14:44:00,0.72868,0.72879,0.7285,0.72862,66199999.0
2005-03-03 14:45:00,0.72818,0.72832,0.72803,0.72832,59300000.0
2005-03-03 14:46:00,0.72803,0.72826,0.72776,0.72776,129299998.0
2005-03-03 14:47:00,0.72769,0.72793,0.72761,0.72785,109499999.0
2005-03-03 14:48:00,0.72767,0.72795,0.72767,0.72795,64500000.0
2005-03-03 14:49:00,0.72787,0.72787,0.72767,0.72773,97700001.0
2005-03-03 14:50:00,0.72786,0.72786,0.72753,0.72771,88900000.0
2005-03-03 14:51:00,0.72753,0.7279,0.72749,0.72762,83100000.0
2005-03-03 14:52:00,0.7279,0.72794,0.72753,0.72753,93100001.0
2005-03-03 14:53:00,0.72763,0.72763,0.72731,0.72731,97999998.0
2005-03-03 14:54:00,0.72749,0.72765,0.72734,0.72748,143699999.0
2005-03-03 14:55:00,0.72749,0.72769,0.72742,0.72758,63300000.0
2005-03-03 14:56:00,0.72753,0.72788,0.72748,0.72772,83200001.0
2005-03-03 14:57:00,0.72781,0.72795,0.72776,0.72785,65700000.0
2005-03-03 14:58:00,0.7278,0.7279,0.72764,0.72769,119799998.0
2005-03-03 14:59:00,0.72761,0.72766,0.72746,0.72758,105900000.0
2005-03-03 15:00:00,0.72767,0.72784,0.72732,0.72732,87399997.0
2005-03-03 15:01:00,0.72757,0.72778,0.72757,0.72769,94000000.0
2005-03-03 15:02:00,0.728,0.728,0.72771,0.72771,67500001.0
2005-03-03 15:03:00,0.728,0.728,0.72781,0.72799,67500000.0
2005-03-03 15:04:00,0.72791,0.72791,0.72767,0.72767,42200000.0
2005-03-03 15:05:00,0.72776,0.72789,0.7277,0.72782,116099999.0
2005-03-03 15:06:00,0.72785,0.72788,0.72759,0.72783,136300000.0
2005-03-03 15:07:00,0.72766,0.72768,0.72753,0.72753,78300001.0
2005-03-03 15:08:00,0.72762,0.72785,0.72753,0.7277,153000001.0
2005-03-03 15:09:00,0.72753,0.72782,0.72749,0.72761,117899998.0
2005-03-03 15:10:00,0.7276,0.72782,0.72757,0.72782,72800002.0
2005-03-03 15:11:00,0.72759,0.72762,0.72734,0.72734,193600000.0
2005-03-03 15:12:00,0.72758,0.72758,0.72729,0.72745,109199999.0
2005-03-03 15:13:00,0.72743,0.72763,0.72736,0.72748,95500001.0
2005-03-03 15:14:00,0.72777,0.72777,0.72756,0.72761,71000001.0
2005-03-03 15:15:00,0.72772,0.72848,0.72772,0.72843,85900000.0
2005-03-03 15:16:00,0.72842,0.72843,0.72778,0.72811,121600001.0
2005-03-03 15:17:00,0.72826,0.72843,0.72813,0.72832,103699999.0
2005-03-03 15:18:00,0.72837,0.72837,0.72798,0.72804,118700001.0
2005-03-03 15:19:00,0.7281,0.72823,0.72804,0.72821,173899998.0
2005-03-03 15:20:00,0.72792,0.72817,0.72792,0.728,92800000.0
2005-03-03 15:21:00,0.72794,0.72813,0.72794,0.72801,88199999.0
2005-03-03 15:22:00,0.72783,0.72823,0.72783,0.72818,69800000.0
2005-03-03 15:23:00,0.72812,0.72821,0.72803,0.72803,100400000.0
2005-03-03 15:24:00,0.72781,0.72808,0.72781,0.72792,157799999.0
2005-03-03 15:25:00,0.72781,0.72823,0.72777,0.72816,154000003.0
2005-03-03 15:26:00,0.72816,0.72829,0.72803,0.72806,113099999.0
2005-03-03 15:27:00,0.72796,0.72804,0.72778,0.72782,120400002.0
2005-03-03 15:28:00,0.72765,0.72787,0.72765,0.72787,53400000.0
2005-03-03 15:29:00,0.72783,0.72806,0.72775,0.72806,89699999.0
2005-03-03 15:30:00,0.72789,0.72826,0.72789,0.72805,88599999.0
2005-03-03 15:31:00,0.728,0.72805,0.72777,0.72783,133500001.0
2005-03-03 15:32:00,0.72789,0.72796,0.72777,0.72777,171000004.0
2005-03-03 15:33:00,0.72776,0.72808,0.72776,0.72799,68399998.0
2005-03-03 15:34:00,0.72805,0.72813,0.72803,0.72809,125400003.0
2005-03-03 15:35:00,0.72808,0.72816,0.72781,0.72805,146099998.0
2005-03-03 15:36:00,0.72792,0.72792,0.72773,0.72786,125299998.0
2005-03-03 15:37:00,0.72768,0.72788,0.72768,0.72774,64099999.0
2005-03-03 15:38:00,0.72785,0.72794,0.72758,0.72767,128900002.0
2005-03-03 15:39:00,0.72774,0.72774,0.72752,0.72757,90199999.0
2005-03-03 15:40:00,0.72778,0.72778,0.72752,0.72752,78100000.0
2005-03-03 15:41:00,0.72758,0.72758,0.72727,0.7273,48300001.0
2005-03-03 15:42:00,0.72734,0.72743,0.72707,0.72733,82599999.0
2005-03-03 15:43:00,0.72738,0.72739,0.72724,0.72737,106800000.0
2005-03-03 15:44:00,0.72716,0.72736,0.72711,0.72734,173699999.0
2005-03-03 15:45:00,0.72717,0.72739,0.72717,0.72739,51400001.0
2005-03-03 15:46:00,0.72723,0.7275,0.72715,0.7273,134199999.0
2005-03-03 15:47:00,0.72727,0.72735,0.72713,0.72722,151799997.0
2005-03-03 15:48:00,0.72724,0.72733,0.72684,0.72688,71000000.0
2005-03-03 15:49:00,0.72674,0.72721,0.72674,0.72703,96300001.0
2005-03-03 15:50:00,0.72691,0.72707,0.72682,0.72707,67200000.0
2005-03-03 15:51:00,0.72698,0.72728,0.72686,0.72728,125700000.0
2005-03-03 15:52:00,0.72722,0.72741,0.72718,0.7272,88300000.0
2005-03-03 15:53:00,0.72722,0.72755,0.72722,0.72755,70200000.0
2005-03-03 15:54:00,0.72751,0.72775,0.72742,0.72771,79400000.0
2005-03-03 15:55:00,0.72755,0.72773,0.72749,0.72759,66300000.0
2005-03-03 15:56:00,0.72768,0.72768,0.72741,0.72759,78100000.0
2005-03-03 15:57:00,0.72753,0.72777,0.72753,0.72767,135700001.0
2005-03-03 15:58:00,0.72775,0.72793,0.7276,0.72793,176600000.0
2005-03-03 15:59:00,0.72779,0.72781,0.72759,0.72772,92499998.0
2005-03-03 16:00:00,0.72759,0.72772,0.72755,0.72772,74899999.0
2005-03-03 16:01:00,0.72766,0.72788,0.7276,0.72782,149800000.0
2005-03-03 16:02:00,0.72774,0.72777,0.72728,0.72728,82000000.0
2005-03-03 16:03:00,0.72755,0.72755,0.72728,0.72728,108799999.0
2005-03-03 16:04:00,0.72721,0.72738,0.72721,0.72737,98599999.0
2005-03-03 16:05:00,0.72718,0.7273,0.72712,0.72726,123600000.0
2005-03-03 16:06:00,0.72737,0.72737,0.72706,0.72729,78400000.0
2005-03-03 16:07:00,0.72711,0.7272,0.72688,0.72692,128100000.0
2005-03-03 16:08:00,0.72672,0.72676,0.72596,0.72612,47700000.0
2005-03-03 16:09:00,0.72615,0.72642,0.72609,0.72623,69400000.0
2005-03-03 16:10:00,0.72596,0.72596,0.72555,0.7258,72800002.0
2005-03-03 16:11:00,0.72594,0.72621,0.72589,0.72609,138199998.0
2005-03-03 16:12:00,0.72631,0.72632,0.72605,0.72617,94800001.0
2005-03-03 16:13:00,0.72621,0.7265,0.72621,0.72637,53900000.0
2005-03-03 16:14:00,0.72637,0.72661,0.72637,0.72642,110100000.0
2005-03-03 16:15:00,0.72638,0.72638,0.72611,0.72615,113600000.0
2005-03-03 16:16:00,0.72635,0.72657,0.72609,0.72609,131499999.0
2005-03-03 16:17:00,0.72627,0.7265,0.72604,0.72625,131800001.0
2005-03-03 16:18:00,0.72645,0.72679,0.72629,0.72648,72200000.0
2005-03-03 16:19:00,0.72649,0.72697,0.72639,0.72685,143600002.0
2005-03-03 16:20:00,0.7271,0.72719,0.72682,0.72714,90899999.0
2005-03-03 16:21:00,0.72719,0.72739,0.72718,0.72735,88799999.0
2005-03-03 16:22:00,0.72728,0.72741,0.72722,0.72732,131799999.0
2005-03-03 16:23:00,0.72736,0.72751,0.72727,0.72742,81500000.0
2005-03-03 16:24:00,0.72747,0.72777,0.72747,0.72765,90500002.0
2005-03-03 16:25:00,0.72759,0.72777,0.72745,0.72777,100500000.0
2005-03-03 16:26:00,0.72776,0.72809,0.72776,0.72809,94900000.0
2005-03-03 16:27:00,0.72819,0.72819,0.72774,0.72774,141400001.0
2005-03-03 16:28:00,0.72778,0.72837,0.72778,0.72831,84200001.0
2005-03-03 16:29:00,0.72825,0.72825,0.72809,0.7281,67699999.0
2005-03-03 16:30:00,0.72808,0.72827,0.72805,0.72812,89100000.0
2005-03-03 16:31:00,0.72815,0.72841,0.72815,0.72841,83300000.0
2005-03-03 16:32:00,0.72846,0.72846,0.72811,0.72817,106900000.0
2005-03-03 16:33:00,0.72825,0.72825,0.72781,0.72791,94099999.0
2005-03-03 16:34:00,0.72788,0.7282,0.72788,0.72792,91100001.0
2005-03-03 16:35:00,0.72813,0.72823,0.72795,0.72823,146699998.0
2005-03-03 16:36:00,0.72816,0.7283,0.72802,0.7283,73600000.0
2005-03-03 16:37:00,0.72804,0.72824,0.72787,0.7281,84600000.0
2005-03-03 16:38:00,0.72813,0.72833,0.72805,0.72833,147200001.0
2005-03-03 16:39:00,0.72812,0.72812,0.72795,0.72805,43899999.0
2005-03-03 16:40:00,0.72792,0.72794,0.72774,0.7278,127600000.0
2005-03-03 16:41:00,0.72778,0.72778,0.72742,0.72742,54999999.0
2005-03-03 16:42:00,0.72775,0.72796,0.72775,0.72796,70400000.0
2005-03-03 16:43:00,0.72768,0.72786,0.72767,0.72786,41200000.0
2005-03-03 16:44:00,0.72773,0.72791,0.72769,0.72773,162299999.0
2005-03-03 16:45:00,0.72796,0.72796,0.72777,0.72777,73099999.0
2005-03-03 16:46:00,0.72821,0.72842,0.72821,0.7284,73100000.0
2005-03-03 16:47:00,0.72854,0.72864,0.72828,0.72837,105199999.0
2005-03-03 16:48:00,0.72858,0.72863,0.72842,0.72854,117599999.0
2005-03-03 16:49:00,0.72843,0.72861,0.72841,0.72861,121599999.0
2005-03-03 16:50:00,0.72849,0.72852,0.72832,0.72834,72400000.0
2005-03-03 16:51:00,0.72831,0.72857,0.72826,0.72826,93400001.0
2005-03-03 16:52:00,0.72848,0.72858,0.72823,0.72858,60500000.0
2005-03-03 16:53:00,0.72864,0.72876,0.72853,0.72865,93400000.0
2005-03-03 16:54:00,0.72864,0.72873,0.72846,0.72851,97400001.0
2005-03-03 16:55:00,0.72846,0.7287,0.72832,0.72862,84999999.0
2005-03-03 16:56:00,0.72851,0.72863,0.72841,0.72863,52100000.0
2005-03-03 16:57:00,0.72858,0.72864,0.72836,0.72864,72200000.0
2005-03-03 16:58:00,0.72861,0.72861,0.72843,0.72843,94600000.0
2005-03-03 16:59:00,0.72841,0.72841,0.72823,0.72831,122800001.0
2005-03-03 17:00:00,0.72847,0.72849,0.72808,0.7282,92499999.0
2005-03-03 17:01:00,0.72807,0.72819,0.72789,0.72815,91899999.0
2005-03-03 17:02:00,0.72785,0.72793,0.72775,0.72793,46200000.0
2005-03-03 17:03:00,0.7275,0.72791,0.7275,0.72781,81200000.0
2005-03-03 17:04:00,0.72761,0.72767,0.72747,0.72763,77100000.0
2005-03-03 17:05:00,0.72769,0.72782,0.7276,0.7276,74299999.0
2005-03-03 17:06:00,0.72774,0.72774,0.7273,0.72743,100100001.0
2005-03-03 17:07:00,0.7275,0.72756,0.72737,0.72737,47100000.0
2005-03-03 17:08:00,0.72743,0.72756,0.72728,0.72735,72499999.0
2005-03-03 17:09:00,0.72746,0.72748,0.72715,0.72719,71300001.0
2005-03-03 17:10:00,0.72735,0.72748,0.72727,0.72743,129599999.0
2005-03-03 17:11:00,0.72719,0.72764,0.72719,0.72759,74600001.0
2005-03-03 17:12:00,0.72753,0.72767,0.72741,0.72767,107600001.0
2005-03-03 17:13:00,0.72775,0.72775,0.7275,0.72764,82800001.0
2005-03-03 17:14:00,0.7275,0.72787,0.7275,0.72782,101100000.0
2005-03-03 17:15:00,0.72785,0.72795,0.72769,0.72781,70400000.0
2005-03-03 17:16:00,0.72777,0.72777,0.72745,0.72764,179400000.0
2005-03-03 17:17:00,0.7275,0.72791,0.7275,0.72788,74999999.0
2005-03-03 17:18:00,0.728,0.72803,0.72778,0.72785,132700001.0
2005-03-03 17:19:00,0.72762,0.72793,0.72762,0.72793,71700000.0
2005-03-03 17:20:00,0.72783,0.72787,0.72759,0.72767,75900001.0
2005-03-03 17:21:00,0.72742,0.72775,0.72742,0.7277,88400000.0
2005-03-03 17:22:00,0.72767,0.72767,0.72751,0.72752,58000001.0
2005-03-03 17:23:00,0.72746,0.72757,0.72742,0.72753,77500000.0
2005-03-03 17:24:00,0.7276,0.7276,0.72739,0.7275,91700001.0
2005-03-03 17:25:00,0.72752,0.72752,0.7274,0.7275,71800001.0
2005-03-03 17:26:00,0.72742,0.72753,0.72733,0.72744,138599999.0
2005-03-03 17:27:00,0.72724,0.72736,0.72711,0.72711,109300001.0
2005-03-03 17:28:00,0.72731,0.72731,0.7272,0.72723,89900000.0
2005-03-03 17:29:00,0.72747,0.72747,0.72722,0.72734,72400000.0
2005-03-03 17:30:00,0.72741,0.72762,0.72734,0.72759,89499998.0
2005-03-03 17:31:00,0.72765,0.72778,0.72764,0.72776,99500000.0
2005-03-03 17:32:00,0.72779,0.72804,0.72779,0.72788,56499999.0
2005-03-03 17:33:00,0.7279,0.72831,0.72786,0.72814,87699998.0
2005-03-03 17:34:00,0.72785,0.72808,0.72785,0.72793,121000001.0
2005-03-03 17:35:00,0.72785,0.72809,0.72785,0.72789,67800000.0
2005-03-03 17:36:00,0.72791,0.72811,0.72791,0.72806,105400000.0
2005-03-03 17:37:00,0.72797,0.72814,0.72794,0.72801,126499999.0
2005-03-03 17:38:00,0.7281,0.72817,0.72803,0.72805,31600000.0
2005-03-03 17:39:00,0.72813,0.72815,0.72793,0.72793,77000000.0
2005-03-03 17:40:00,0.72801,0.72801,0.72784,0.7279,61100000.0
2005-03-03 17:41:00,0.72789,0.72794,0.72775,0.72775,104799998.0
2005-03-03 17:42:00,0.72785,0.72796,0.72758,0.72758,72899999.0
2005-03-03 17:43:00,0.72781,0.72789,0.72758,0.7278,71800001.0
2005-03-03 17:44:00,0.72788,0.72789,0.72759,0.72761,146300000.0
2005-03-03 17:45:00,0.72779,0.7278,0.72743,0.72755,135000000.0
2005-03-03 17:46:00,0.72754,0.72785,0.72754,0.72785,111000000.0
2005-03-03 17:47:00,0.72783,0.72811,0.7275,0.72798,163900002.0
2005-03-03 17:48:00,0.72828,0.72828,0.72792,0.72796,112800000.0
2005-03-03 17:49:00,0.72795,0.72821,0.72794,0.72812,111500000.0
2005-03-03 17:50:00,0.72803,0.72816,0.7279,0.72809,80700000.0
2005-03-03 17:51:00,0.72773,0.7279,0.72753,0.72753,91500002.0
2005-03-03 17:52:00,0.72755,0.72775,0.72755,0.72775,109600000.0
2005-03-03 17:53:00,0.72781,0.72792,0.72776,0.72786,73800000.0
2005-03-03 17:54:00,0.72796,0.72803,0.72766,0.7279,80700000.0
2005-03-03 17:55:00,0.72803,0.72806,0.72788,0.72795,44899999.0
2005-03-03 17:56:00,0.72819,0.7282,0.72797,0.72812,144900000.0
2005-03-03 17:57:00,0.72827,0.72827,0.72803,0.72806,90500000.0
2005-03-03 17:58:00,0.72837,0.72837,0.72807,0.72807,85200000.0
2005-03-03 17:59:00,0.72796,0.72821,0.72796,0.72821,138200002.0
2005-03-03 18:00:00,0.72808,0.72825,0.72801,0.72812,89499999.0
2005-03-03 18:01:00,0.72831,0.7284,0.728,0.728,80900000.0
2005-03-03 18:02:00,0.72803,0.72818,0.72792,0.72815,83200002.0
2005-03-03 18:03:00,0.72817,0.7282,0.72797,0.72813,220999999.0
2005-03-03 18:04:00,0.72817,0.72823,0.72799,0.72818,221399997.0
2005-03-03 18:05:00,0.72824,0.72863,0.72814,0.72815,355500001.0
2005-03-03 18:06:00,0.72846,0.72858,0.72823,0.72858,126499998.0
2005-03-03 18:07:00,0.72845,0.72876,0.72837,0.72848,209400001.0
2005-03-03 18:08:00,0.72816,0.72845,0.72814,0.72842,133300000.0
2005-03-03 18:09:00,0.72842,0.72858,0.72834,0.72855,199599999.0
2005-03-03 18:10:00,0.72842,0.72891,0.72841,0.72884,132999999.0
2005-03-03 18:11:00,0.72893,0.72922,0.72888,0.72922,91200000.0
2005-03-03 18:12:00,0.72933,0.72933,0.72876,0.72881,79500000.0
2005-03-03 18:13:00,0.72873,0.72874,0.72848,0.72849,95600001.0
2005-03-03 18:14:00,0.72853,0.72871,0.72845,0.72868,70500001.0
2005-03-03 18:15:00,0.72856,0.7287,0.72826,0.72857,174000000.0
2005-03-03 18:16:00,0.72866,0.72878,0.72821,0.7285,473899998.0
2005-03-03 18:17:00,0.72873,0.72889,0.72864,0.72867,126800001.0
2005-03-03 18:18:00,0.7286,0.72871,0.72829,0.72837,333799996.0
2005-03-03 18:19:00,0.72837,0.72846,0.72809,0.72832,266799998.0
2005-03-03 18:20:00,0.72819,0.7283,0.72802,0.72808,104799999.0
2005-03-03 18:21:00,0.72807,0.7283,0.72804,0.72815,179399999.0
2005-03-03 18:22:00,0.7281,0.72822,0.72801,0.72809,73400000.0
2005-03-03 18:23:00,0.72805,0.72814,0.72793,0.72805,254699999.0
2005-03-03 18:24:00,0.72788,0.72808,0.72787,0.72796,189500001.0
2005-03-03 18:25:00,0.72821,0.72823,0.72807,0.72817,114499999.0
2005-03-03 18:26:00,0.72811,0.72827,0.72794,0.72826,155199998.0
2005-03-03 18:27:00,0.72821,0.72827,0.72802,0.72823,283499996.0
2005-03-03 18:28:00,0.72804,0.72835,0.72804,0.72828,138499999.0
2005-03-03 18:29:00,0.72832,0.72843,0.72807,0.7282,266799998.0
2005-03-03 18:30:00,0.72815,0.72815,0.72786,0.72796,114400000.0
2005-03-03 18:31:00,0.72782,0.72812,0.7277,0.72802,261900002.0
2005-03-03 18:32:00,0.72795,0.72821,0.72787,0.72821,91699999.0
2005-03-03 18:33:00,0.72793,0.72796,0.72749,0.72773,237099998.0
2005-03-03 18:34:00,0.72794,0.72798,0.72763,0.72763,130200000.0
2005-03-03 18:35:00,0.72785,0.72785,0.72762,0.72764,179299999.0
2005-03-03 18:36:00,0.72747,0.72774,0.72732,0.72748,176200001.0
2005-03-03 18:37:00,0.7275,0.72775,0.7274,0.72775,91300001.0
2005-03-03 18:38:00,0.72764,0.72786,0.72764,0.72778,135399999.0
2005-03-03 18:39:00,0.72778,0.72797,0.72758,0.7278,398600000.0
2005-03-03 18:40:00,0.72778,0.72802,0.72761,0.72802,112600000.0
2005-03-03 18:41:00,0.72782,0.72806,0.72772,0.72783,264000000.0
2005-03-03 18:42:00,0.72782,0.72796,0.72769,0.72784,114099999.0
2005-03-03 18:43:00,0.72775,0.72812,0.72759,0.72774,698900001.0
2005-03-03 18:44:00,0.72781,0.72784,0.72759,0.72778,338600000.0
2005-03-03 18:45:00,0.72787,0.72789,0.72747,0.72773,452999999.0
2005-03-03 18:46:00,0.72774,0.72784,0.7276,0.7276,133900002.0
2005-03-03 18:47:00,0.72771,0.72786,0.72766,0.72778,189399999.0
2005-03-03 18:48:00,0.72779,0.72785,0.72759,0.72759,114100000.0
2005-03-03 18:49:00,0.7276,0.72786,0.72756,0.72766,153199999.0
2005-03-03 18:50:00,0.72778,0.72778,0.72743,0.72748,119100000.0
2005-03-03 18:51:00,0.72758,0.72775,0.72754,0.72766,113799996.0
2005-03-03 18:52:00,0.72768,0.72768,0.72748,0.72765,98099999.0
2005-03-03 18:53:00,0.72761,0.72761,0.7274,0.72746,102000001.0
2005-03-03 18:54:00,0.72733,0.72752,0.72725,0.72741,151899999.0
2005-03-03 18:55:00,0.7276,0.7276,0.7271,0.72722,108600000.0
2005-03-03 18:56:00,0.72736,0.72739,0.72713,0.72733,86700002.0
2005-03-03 18:57:00,0.72752,0.72756,0.7273,0.72731,147700000.0
2005-03-03 18:58:00,0.72736,0.72761,0.72736,0.72751,116100003.0
2005-03-03 18:59:00,0.72733,0.7275,0.7272,0.72742,162099999.0
2005-03-03 19:00:00,0.72738,0.72752,0.7272,0.7272,150600001.0
2005-03-03 19:01:00,0.72733,0.72733,0.72698,0.72698,66700000.0
2005-03-03 19:02:00,0.72706,0.72742,0.72706,0.72742,74999999.0
2005-03-03 19:03:00,0.7274,0.7274,0.72716,0.72717,156300000.0
2005-03-03 19:04:00,0.7271,0.72738,0.72695,0.72695,159000000.0
2005-03-03 19:05:00,0.72708,0.72748,0.72708,0.72745,85999999.0
2005-03-03 19:06:00,0.72737,0.72746,0.72722,0.72744,214200002.0
2005-03-03 19:07:00,0.72752,0.72772,0.72748,0.72762,243900001.0
2005-03-03 19:08:00,0.72769,0.72769,0.7274,0.72754,139600000.0
2005-03-03 19:09:00,0.72747,0.72753,0.72728,0.72733,160300000.0
2005-03-03 19:10:00,0.7274,0.72765,0.7274,0.72765,59000000.0
2005-03-03 19:11:00,0.7276,0.7276,0.72735,0.72745,131700000.0
2005-03-03 19:12:00,0.72757,0.72757,0.72744,0.72754,60500000.0
2005-03-03 19:13:00,0.72749,0.72749,0.72724,0.72733,82400000.0
2005-03-03 19:14:00,0.72749,0.72756,0.7274,0.7274,108299998.0
2005-03-03 19:15:00,0.72763,0.72765,0.72758,0.72761,85099999.0
2005-03-03 19:16:00,0.7276,0.72776,0.72746,0.72756,164799999.0
2005-03-03 19:17:00,0.72778,0.72778,0.72719,0.72752,116100000.0
2005-03-03 19:18:00,0.72777,0.72792,0.72763,0.72763,97699997.0
2005-03-03 19:19:00,0.72755,0.72777,0.72755,0.72762,63400000.0
2005-03-03 19:20:00,0.72764,0.72766,0.72738,0.72738,152000003.0
2005-03-03 19:21:00,0.72756,0.72788,0.72753,0.72753,149199998.0
2005-03-03 19:22:00,0.72749,0.7278,0.72749,0.72758,120800000.0
2005-03-03 19:23:00,0.72769,0.72781,0.72742,0.72764,143600003.0
2005-03-03 19:24:00,0.7278,0.7278,0.72746,0.72746,84600000.0
2005-03-03 19:25:00,0.72784,0.72784,0.72754,0.72766,71800001.0
2005-03-03 19:26:00,0.7277,0.72789,0.7277,0.72775,102900000.0
2005-03-03 19:27:00,0.7279,0.7279,0.7276,0.72763,117600001.0
2005-03-03 19:28:00,0.72773,0.72785,0.72768,0.72782,165800000.0
2005-03-03 19:29:00,0.72776,0.72782,0.72756,0.72782,133200001.0
2005-03-03 19:30:00,0.72776,0.72777,0.72751,0.72768,83799999.0
2005-03-03 19:31:00,0.72767,0.72777,0.72763,0.72769,57300000.0
2005-03-03 19:32:00,0.72776,0.72789,0.72768,0.72768,137800000.0
2005-03-03 19:33:00,0.72751,0.72783,0.72751,0.72783,57100000.0
2005-03-03 19:34:00,0.72759,0.7279,0.72754,0.72776,106799999.0
2005-03-03 19:35:00,0.72757,0.72777,0.72743,0.72774,145600000.0
2005-03-03 19:36:00,0.72773,0.72786,0.7276,0.72785,143000000.0
2005-03-03 19:37:00,0.72754,0.72772,0.72754,0.72767,133700002.0
2005-03-03 19:38:00,0.72779,0.72787,0.72741,0.72764,136400001.0
2005-03-03 19:39:00,0.72775,0.72795,0.72759,0.72762,167199999.0
2005-03-03 19:40:00,0.72775,0.72787,0.72773,0.72773,109300001.0
2005-03-03 19:41:00,0.72773,0.72783,0.72771,0.72783,107200000.0
2005-03-03 19:42:00,0.72778,0.72786,0.72774,0.72774,91800001.0
2005-03-03 19:43:00,0.72777,0.72777,0.72756,0.72758,85400000.0
2005-03-03 19:44:00,0.72754,0.72759,0.72742,0.72757,76400000.0
2005-03-03 19:45:00,0.72754,0.72768,0.72741,0.72745,111399999.0
2005-03-03 19:46:00,0.72749,0.72768,0.72739,0.72764,65600000.0
2005-03-03 19:47:00,0.72764,0.72773,0.72764,0.72773,73300001.0
2005-03-03 19:48:00,0.7277,0.72771,0.72763,0.72763,95700000.0
2005-03-03 19:49:00,0.72754,0.72773,0.72749,0.72758,96400001.0
2005-03-03 19:50:00,0.72737,0.72752,0.72737,0.72742,67600000.0
2005-03-03 19:51:00,0.72756,0.72767,0.72749,0.72757,102199999.0
2005-03-03 19:52:00,0.72735,0.72749,0.72721,0.7273,135900001.0
2005-03-03 19:53:00,0.72717,0.72748,0.72714,0.72738,144100000.0
2005-03-03 19:54:00,0.72711,0.72746,0.72711,0.72729,142099999.0
2005-03-03 19:55:00,0.7273,0.72761,0.72721,0.72761,225099999.0
2005-03-03 19:56:00,0.72731,0.72753,0.72716,0.72751,225999999.0
2005-03-03 19:57:00,0.72732,0.72735,0.72707,0.72735,153599999.0
2005-03-03 19:58:00,0.72723,0.72743,0.72716,0.72716,115100000.0
2005-03-03 19:59:00,0.72755,0.72765,0.72734,0.72741,119499999.0
2005-03-03 20:00:00,0.72745,0.72745,0.72717,0.72718,226300001.0
2005-03-03 20:01:00,0.72715,0.72741,0.72715,0.72725,138400000.0
2005-03-03 20:02:00,0.7275,0.72755,0.7274,0.7274,99700000.0
2005-03-03 20:03:00,0.72755,0.72755,0.72722,0.72733,77800000.0
2005-03-03 20:04:00,0.72744,0.72747,0.72693,0.72693,205899998.0
2005-03-03 20:05:00,0.7272,0.72735,0.72704,0.72721,174200000.0
2005-03-03 20:06:00,0.7274,0.72757,0.72725,0.72745,370000002.0
2005-03-03 20:07:00,0.72741,0.72746,0.72691,0.72691,97199999.0
2005-03-03 20:08:00,0.7271,0.72726,0.72701,0.72714,62100000.0
2005-03-03 20:09:00,0.72727,0.7273,0.72707,0.7271,115500002.0
2005-03-03 20:10:00,0.72705,0.7272,0.72701,0.72701,167599999.0
2005-03-03 20:11:00,0.72697,0.72698,0.72692,0.72697,120200001.0
2005-03-03 20:12:00,0.72693,0.72723,0.72689,0.72723,90200001.0
2005-03-03 20:13:00,0.72725,0.72733,0.72677,0.72697,74100002.0
2005-03-03 20:14:00,0.72718,0.72726,0.72704,0.72726,90400000.0
2005-03-03 20:15:00,0.7272,0.72739,0.7272,0.72733,95100000.0
2005-03-03 20:16:00,0.7274,0.72757,0.7272,0.7274,470599998.0
2005-03-03 20:17:00,0.72737,0.72749,0.72728,0.72747,208800000.0
2005-03-03 20:18:00,0.72753,0.72756,0.72732,0.72742,92100000.0
2005-03-03 20:19:00,0.72744,0.72747,0.727,0.72724,128200000.0
2005-03-03 20:20:00,0.72706,0.72708,0.72691,0.72705,71100000.0
2005-03-03 20:21:00,0.72699,0.7271,0.72685,0.72692,72599999.0
2005-03-03 20:22:00,0.72696,0.72696,0.7265,0.72665,93299998.0
2005-03-03 20:23:00,0.72674,0.727,0.72674,0.72687,71000001.0
2005-03-03 20:24:00,0.72687,0.72687,0.72653,0.72673,187800001.0
2005-03-03 20:25:00,0.72696,0.727,0.72685,0.72685,132599998.0
2005-03-03 20:26:00,0.72702,0.72714,0.72669,0.72696,116899999.0
2005-03-03 20:27:00,0.72712,0.72723,0.72705,0.72718,111700001.0
2005-03-03 20:28:00,0.72718,0.7272,0.72703,0.7271,115200000.0
2005-03-03 20:29:00,0.72715,0.72736,0.72706,0.72717,204499997.0
2005-03-03 20:30:00,0.72703,0.72716,0.72692,0.72692,275900001.0
2005-03-03 20:31:00,0.72714,0.72727,0.72712,0.72718,161700000.0
2005-03-03 20:32:00,0.72723,0.7273,0.72719,0.72729,84600000.0
2005-03-03 20:33:00,0.72727,0.72727,0.72682,0.72682,220600001.0
2005-03-03 20:34:00,0.72691,0.72698,0.72685,0.72696,105300001.0
2005-03-03 20:35:00,0.72689,0.72694,0.7267,0.72683,188799995.0
2005-03-03 20:36:00,0.72683,0.72691,0.72669,0.72691,144300001.0
2005-03-03 20:37:00,0.72691,0.72699,0.72678,0.72682,155700000.0
2005-03-03 20:38:00,0.72675,0.72697,0.72675,0.72697,129899999.0
2005-03-03 20:39:00,0.72692,0.72692,0.72672,0.72682,52600000.0
2005-03-03 20:40:00,0.72693,0.72697,0.72656,0.72683,189700000.0
2005-03-03 20:41:00,0.7268,0.727,0.7267,0.727,132100000.0
2005-03-03 20:42:00,0.72689,0.72699,0.72674,0.72674,101000000.0
2005-03-03 20:43:00,0.72678,0.72705,0.72678,0.72705,75100000.0
2005-03-03 20:44:00,0.72713,0.72739,0.72689,0.7272,99500002.0
2005-03-03 20:45:00,0.72693,0.7271,0.72685,0.72695,99200000.0
2005-03-03 20:46:00,0.72722,0.7274,0.72711,0.72735,150599999.0
2005-03-03 20:47:00,0.72744,0.72749,0.72727,0.72729,72600000.0
2005-03-03 20:48:00,0.7271,0.72733,0.72695,0.72725,109200000.0
2005-03-03 20:49:00,0.727,0.7273,0.727,0.72728,101599999.0
2005-03-03 20:50:00,0.7272,0.72721,0.72706,0.72721,155400000.0
2005-03-03 20:51:00,0.72747,0.72752,0.7272,0.7272,63800000.0
2005-03-03 20:52:00,0.72734,0.72738,0.72701,0.72708,130499998.0
2005-03-03 20:53:00,0.72722,0.7276,0.72722,0.72757,341600003.0
2005-03-03 20:54:00,0.72736,0.72748,0.72722,0.72726,194100001.0
2005-03-03 20:55:00,0.72725,0.7274,0.72725,0.72732,101399999.0
2005-03-03 20:56:00,0.72729,0.72754,0.72721,0.7275,120800000.0
2005-03-03 20:57:00,0.72753,0.72763,0.72727,0.72757,73500000.0
2005-03-03 20:58:00,0.72747,0.72755,0.72732,0.72753,317100000.0
2005-03-03 20:59:00,0.72754,0.72754,0.72715,0.72715,198100000.0
2005-03-03 21:00:00,0.72701,0.72741,0.72688,0.72715,215899999.0
2005-03-03 21:01:00,0.72703,0.72721,0.72699,0.72699,121999999.0
2005-03-03 21:02:00,0.72708,0.72729,0.72708,0.7272,63200000.0
2005-03-03 21:03:00,0.72719,0.72725,0.7269,0.72725,131700000.0
2005-03-03 21:04:00,0.72721,0.72737,0.7271,0.72724,126500002.0
2005-03-03 21:05:00,0.72714,0.72734,0.72713,0.72734,113999998.0
2005-03-03 21:06:00,0.72714,0.72736,0.72698,0.72726,115600000.0
2005-03-03 21:07:00,0.72729,0.72735,0.72718,0.72718,73400001.0
2005-03-03 21:08:00,0.72704,0.72746,0.72704,0.72746,144200000.0
2005-03-03 21:09:00,0.72725,0.72741,0.727,0.72707,146200000.0
2005-03-03 21:10:00,0.72705,0.72722,0.72705,0.72717,82400000.0
2005-03-03 21:11:00,0.7272,0.72729,0.72696,0.72696,93999998.0
2005-03-03 21:12:00,0.72699,0.727,0.72665,0.727,163200002.0
2005-03-03 21:13:00,0.72694,0.72714,0.72688,0.7271,75700000.0
2005-03-03 21:14:00,0.72698,0.7272,0.72684,0.7272,78699998.0
2005-03-03 21:15:00,0.72725,0.72736,0.72699,0.72722,205100001.0
2005-03-03 21:16:00,0.72689,0.72715,0.72689,0.72715,131399999.0
2005-03-03 21:17:00,0.72718,0.72727,0.72687,0.72727,174900002.0
2005-03-03 21:18:00,0.72733,0.72733,0.72717,0.7273,164800000.0
2005-03-03 21:19:00,0.72733,0.72733,0.7271,0.72725,140799999.0
2005-03-03 21:20:00,0.72729,0.72729,0.72701,0.72722,208400000.0
2005-03-03 21:21:00,0.72727,0.72729,0.72707,0.72729,102100000.0
2005-03-03 21:22:00,0.72717,0.72718,0.72688,0.72701,85400000.0
2005-03-03 21:23:00,0.72688,0.72716,0.72688,0.727,141400000.0
2005-03-03 21:24:00,0.72707,0.72711,0.727,0.7271,124099998.0
2005-03-03 21:25:00,0.72722,0.72727,0.72695,0.72704,146700000.0
2005-03-03 21:26:00,0.72718,0.72718,0.72701,0.72701,157200000.0
2005-03-03 21:27:00,0.72688,0.72707,0.72688,0.72698,98700000.0
2005-03-03 21:28:00,0.72699,0.72703,0.72675,0.72695,109800000.0
2005-03-03 21:29:00,0.72691,0.72715,0.7269,0.72702,137800002.0
2005-03-03 21:30:00,0.72699,0.7271,0.72671,0.72693,202200003.0
2005-03-03 21:31:00,0.72687,0.72704,0.72687,0.72688,106800000.0
2005-03-03 21:32:00,0.72699,0.72709,0.72666,0.72666,140100001.0
2005-03-03 21:33:00,0.72719,0.72723,0.72704,0.72718,143300000.0
2005-03-03 21:34:00,0.72704,0.72713,0.72703,0.7271,107999998.0
2005-03-03 21:35:00,0.72715,0.7273,0.72713,0.72713,152900000.0
2005-03-03 21:36:00,0.72714,0.72747,0.72713,0.7272,226900003.0
2005-03-03 21:37:00,0.72729,0.72744,0.72714,0.72718,168699999.0
2005-03-03 21:38:00,0.72725,0.72748,0.72724,0.72724,110200000.0
2005-03-03 21:39:00,0.72712,0.72722,0.72696,0.72718,72400001.0
2005-03-03 21:40:00,0.72725,0.72741,0.72709,0.7273,165199997.0
2005-03-03 21:41:00,0.72719,0.72733,0.72714,0.72714,87000000.0
2005-03-03 21:42:00,0.72704,0.72728,0.72704,0.72714,83500001.0
2005-03-03 21:43:00,0.72719,0.72744,0.72719,0.7272,86800000.0
2005-03-03 21:44:00,0.72726,0.72729,0.727,0.727,62000000.0
2005-03-03 21:45:00,0.72744,0.72746,0.72718,0.72745,121800001.0
2005-03-03 21:46:00,0.72721,0.72721,0.72711,0.72715,70100000.0
2005-03-03 21:47:00,0.72744,0.7275,0.72731,0.7275,79100000.0
2005-03-03 21:48:00,0.72749,0.72749,0.7272,0.7272,46300000.0
2005-03-03 21:49:00,0.72726,0.72739,0.72708,0.72708,82300001.0
2005-03-03 21:50:00,0.72721,0.72721,0.72711,0.72717,73900000.0
2005-03-03 21:51:00,0.72726,0.72726,0.72701,0.72715,110900000.0
2005-03-03 21:52:00,0.72724,0.72744,0.72724,0.72729,96600001.0
2005-03-03 21:53:00,0.72721,0.72746,0.72721,0.72746,74600000.0
2005-03-03 21:54:00,0.7275,0.7275,0.72717,0.72721,109399999.0
2005-03-03 21:55:00,0.72724,0.72737,0.72724,0.72737,65200002.0
2005-03-03 21:56:00,0.72736,0.72736,0.72717,0.72721,73400000.0
2005-03-03 21:57:00,0.7273,0.72736,0.72711,0.72725,196799999.0
2005-03-03 21:58:00,0.72731,0.72737,0.72722,0.72722,66099999.0
2005-03-03 21:59:00,0.7269,0.72703,0.72669,0.72675,141200001.0
2005-03-03 22:00:00,0.72651,0.72689,0.72636,0.72689,136000003.0
2005-03-03 22:01:00,0.72669,0.72688,0.72669,0.72682,35600000.0
2005-03-03 22:02:00,0.72664,0.72679,0.72652,0.72656,168600000.0
2005-03-03 22:03:00,0.72656,0.7267,0.72641,0.72666,138799999.0
2005-03-03 22:04:00,0.72662,0.72669,0.72657,0.72661,85499999.0
2005-03-03 22:05:00,0.72681,0.72685,0.72659,0.72679,145900002.0
2005-03-03 22:06:00,0.72672,0.72694,0.72657,0.72657,106099999.0
2005-03-03 22:07:00,0.72675,0.72675,0.72647,0.72647,120600000.0
2005-03-03 22:08:00,0.72668,0.72683,0.72648,0.72683,76600000.0
2005-03-03 22:09:00,0.72661,0.7269,0.72657,0.72677,63700000.0
2005-03-03 22:10:00,0.72673,0.72684,0.7265,0.7265,56400001.0
2005-03-03 22:11:00,0.72637,0.72673,0.72637,0.7265,81100000.0
2005-03-03 22:12:00,0.72661,0.72661,0.7263,0.72638,149399999.0
2005-03-03 22:13:00,0.72657,0.72657,0.72636,0.72652,87599999.0
2005-03-03 22:14:00,0.7266,0.72664,0.72618,0.7262,128099997.0
2005-03-03 22:15:00,0.72638,0.72649,0.7263,0.72647,105800000.0
2005-03-03 22:16:00,0.72653,0.72653,0.72619,0.72619,66800001.0
2005-03-03 22:17:00,0.72644,0.72657,0.72636,0.72657,105000002.0
2005-03-03 22:18:00,0.72644,0.72671,0.72641,0.72664,70199999.0
2005-03-03 22:19:00,0.72681,0.72681,0.72639,0.72649,121300001.0
2005-03-03 22:20:00,0.72657,0.72657,0.72624,0.72644,74100000.0
2005-03-03 22:21:00,0.72629,0.72643,0.72629,0.72632,138799999.0
2005-03-03 22:22:00,0.72659,0.72659,0.72632,0.72632,75500001.0
2005-03-03 22:23:00,0.72645,0.72645,0.7263,0.72637,81199999.0
2005-03-03 22:24:00,0.72625,0.7264,0.72623,0.7264,117100001.0
2005-03-03 22:25:00,0.72627,0.72656,0.72627,0.72634,136700000.0
2005-03-03 22:26:00,0.72631,0.72658,0.72631,0.72639,87300000.0
2005-03-03 22:27:00,0.7265,0.72666,0.72647,0.72666,66400000.0
2005-03-03 22:28:00,0.72631,0.7264,0.72631,0.72634,49700000.0
2005-03-03 22:29:00,0.72661,0.72661,0.72648,0.7265,73999999.0
2005-03-03 22:30:00,0.72663,0.72669,0.7264,0.7265,197800000.0
2005-03-03 22:31:00,0.72649,0.72666,0.72649,0.72652,90099999.0
2005-03-03 22:32:00,0.72668,0.72677,0.72648,0.72677,68500001.0
2005-03-03 22:33:00,0.72645,0.72645,0.72629,0.72629,78900000.0
2005-03-03 22:34:00,0.72676,0.72683,0.72642,0.72683,92600000.0
2005-03-03 22:35:00,0.72677,0.72677,0.7263,0.72668,101999999.0
2005-03-03 22:36:00,0.72675,0.72675,0.72638,0.72645,164500000.0
2005-03-03 22:37:00,0.72608,0.72668,0.72608,0.72668,108700001.0
2005-03-03 22:38:00,0.72663,0.72663,0.72614,0.72662,91899999.0
2005-03-03 22:39:00,0.72664,0.72674,0.7266,0.72672,58200000.0
2005-03-03 22:40:00,0.72673,0.72673,0.72653,0.7267,68700000.0
2005-03-03 22:41:00,0.72673,0.72673,0.72641,0.72643,57300000.0
2005-03-03 22:42:00,0.72646,0.72683,0.72646,0.72683,142499999.0
2005-03-03 22:43:00,0.72677,0.72694,0.72657,0.72657,196100002.0
2005-03-03 22:44:00,0.72667,0.72674,0.72651,0.72655,139200000.0
2005-03-03 22:45:00,0.72667,0.72696,0.72657,0.72657,136599998.0
2005-03-03 22:46:00,0.72639,0.72683,0.72639,0.72664,217999999.0
2005-03-03 22:47:00,0.72671,0.7268,0.72658,0.7268,64199999.0
2005-03-03 22:48:00,0.72652,0.72697,0.72652,0.72672,108000001.0
2005-03-03 22:49:00,0.72665,0.72675,0.72659,0.72668,107100001.0
2005-03-03 22:50:00,0.72681,0.72681,0.72644,0.72664,202399999.0
2005-03-03 22:51:00,0.72683,0.72683,0.72661,0.7268,195400000.0
2005-03-03 22:52:00,0.72686,0.72686,0.72662,0.72671,87999999.0
2005-03-03 22:53:00,0.72667,0.72681,0.72664,0.72681,80599998.0
2005-03-03 22:54:00,0.72679,0.72697,0.72679,0.72685,132999998.0
2005-03-03 22:55:00,0.72657,0.72683,0.72657,0.72681,83700000.0
2005-03-03 22:56:00,0.727,0.727,0.72682,0.72682,124900001.0
2005-03-03 22:57:00,0.72678,0.72691,0.72666,0.72689,94400000.0
2005-03-03 22:58:00,0.72676,0.72676,0.7265,0.72655,77800000.0
2005-03-03 22:59:00,0.72648,0.7268,0.72648,0.7266,139800000.0
2005-03-03 23:00:00,0.72643,0.72675,0.72641,0.72663,85999999.0
2005-03-03 23:01:00,0.72657,0.72676,0.72652,0.72667,117500000.0
2005-03-03 23:02:00,0.72654,0.7267,0.72648,0.72668,118800002.0
2005-03-03 23:03:00,0.72665,0.72668,0.72655,0.72657,49200000.0
2005-03-03 23:04:00,0.7264,0.72653,0.72628,0.72628,55200000.0
2005-03-03 23:05:00,0.72641,0.72646,0.72621,0.72639,94699998.0
2005-03-03 23:06:00,0.72656,0.72656,0.72614,0.72614,48500001.0
2005-03-03 23:07:00,0.7262,0.72651,0.72615,0.72638,136200000.0
2005-03-03 23:08:00,0.7264,0.7265,0.72625,0.7264,90000000.0
2005-03-03 23:09:00,0.72662,0.72666,0.72655,0.72656,39200000.0
2005-03-03 23:10:00,0.72657,0.72657,0.72635,0.72635,84800002.0
2005-03-03 23:11:00,0.72629,0.72642,0.72629,0.7263,109500002.0
2005-03-03 23:12:00,0.72648,0.72656,0.72625,0.72637,105800000.0
2005-03-03 23:13:00,0.72623,0.72623,0.72587,0.726,80700000.0
2005-03-03 23:14:00,0.72622,0.72645,0.72622,0.7264,65300000.0
2005-03-03 23:15:00,0.72643,0.72646,0.72619,0.72619,132699996.0
2005-03-03 23:16:00,0.72643,0.72692,0.72643,0.7268,80800001.0
2005-03-03 23:17:00,0.72671,0.72706,0.72671,0.72677,57500000.0
2005-03-03 23:18:00,0.72702,0.72715,0.72675,0.7269,145199999.0
2005-03-03 23:19:00,0.72675,0.72682,0.72661,0.72667,85300001.0
2005-03-03 23:20:00,0.72679,0.72679,0.7265,0.72662,80500000.0
2005-03-03 23:21:00,0.72656,0.72683,0.72651,0.72683,110500000.0
2005-03-03 23:22:00,0.72664,0.72696,0.72664,0.72679,131699998.0
2005-03-03 23:23:00,0.72673,0.72681,0.72654,0.72654,31900000.0
2005-03-03 23:24:00,0.72674,0.72684,0.72666,0.72684,48300000.0
2005-03-03 23:25:00,0.72706,0.72708,0.72651,0.72681,132100001.0
2005-03-03 23:26:00,0.72667,0.72697,0.72667,0.72697,64600000.0
2005-03-03 23:27:00,0.72679,0.72684,0.72666,0.72669,166900000.0
2005-03-03 23:28:00,0.7267,0.72695,0.72664,0.72695,68600000.0
2005-03-03 23:29:00,0.72696,0.72696,0.72666,0.7267,67500000.0
2005-03-03 23:30:00,0.72695,0.72706,0.72695,0.727,63800000.0
2005-03-03 23:31:00,0.72691,0.72691,0.72671,0.72671,62100000.0
2005-03-03 23:32:00,0.72675,0.72695,0.72675,0.72684,73300000.0
2005-03-03 23:33:00,0.7269,0.72705,0.72685,0.7269,117800000.0
2005-03-03 23:34:00,0.72669,0.72689,0.72669,0.72684,88500002.0
2005-03-03 23:35:00,0.72678,0.72705,0.72677,0.72705,61400000.0
2005-03-03 23:36:00,0.727,0.727,0.7268,0.72699,62000000.0
2005-03-03 23:37:00,0.72696,0.72697,0.72683,0.72683,66800000.0
2005-03-03 23:38:00,0.72674,0.727,0.72674,0.727,80100000.0
2005-03-03 23:39:00,0.72687,0.7269,0.72654,0.72654,94399999.0
2005-03-03 23:40:00,0.72671,0.72684,0.72642,0.72672,94800000.0
2005-03-03 23:41:00,0.72685,0.72686,0.72663,0.72686,52599999.0
2005-03-03 23:42:00,0.72684,0.72689,0.72662,0.72669,131100000.0
2005-03-03 23:43:00,0.72676,0.72676,0.72654,0.7267,40600000.0
2005-03-03 23:44:00,0.7268,0.7268,0.72665,0.72665,36700000.0
2005-03-03 23:45:00,0.72664,0.72668,0.72641,0.72668,50300000.0
2005-03-03 23:46:00,0.72674,0.72691,0.7267,0.72683,124000001.0
2005-03-03 23:47:00,0.72678,0.727,0.72658,0.727,121099999.0
2005-03-03 23:48:00,0.72675,0.72685,0.72664,0.72667,91100000.0
2005-03-03 23:49:00,0.72676,0.72684,0.72664,0.72675,76600000.0
2005-03-03 23:50:00,0.72681,0.72698,0.72664,0.72698,67500001.0
2005-03-03 23:51:00,0.72688,0.72688,0.72654,0.72665,59700000.0
2005-03-03 23:52:00,0.72672,0.72693,0.72648,0.7268,111200000.0
2005-03-03 23:53:00,0.72682,0.72693,0.7267,0.7267,56999999.0
2005-03-03 23:54:00,0.72668,0.7269,0.72668,0.72686,73000001.0
2005-03-03 23:55:00,0.72686,0.72686,0.72653,0.72653,94200000.0
2005-03-03 23:56:00,0.72677,0.72677,0.72643,0.72643,124399999.0
2005-03-03 23:57:00,0.72643,0.72675,0.72643,0.72675,68500000.0
2005-03-03 23:58:00,0.72683,0.72702,0.72676,0.72685,140400000.0
2005-03-03 23:59:00,0.72676,0.72696,0.72676,0.72685,40400000.0
2005-03-04 00:00:00,0.72694,0.72696,0.72684,0.72695,78399998.0
2005-03-04 00:01:00,0.72684,0.72684,0.72658,0.72682,50200000.0
2005-03-04 00:02:00,0.72675,0.72675,0.72658,0.72674,156199997.0
2005-03-04 00:03:00,0.72665,0.72694,0.72644,0.72693,105900001.0
2005-03-04 00:04:00,0.72692,0.72692,0.72645,0.72645,66400002.0
2005-03-04 00:05:00,0.72667,0.72694,0.72667,0.72679,80899998.0
2005-03-04 00:06:00,0.72682,0.727,0.72682,0.727,38600000.0
2005-03-04 00:07:00,0.72692,0.72703,0.72681,0.72703,72800000.0
2005-03-04 00:08:00,0.72696,0.72696,0.72673,0.72685,70999997.0
2005-03-04 00:09:00,0.7268,0.72698,0.72679,0.72698,123800000.0
2005-03-04 00:10:00,0.7267,0.72695,0.72665,0.72665,115099998.0
2005-03-04 00:11:00,0.72663,0.7269,0.72654,0.7269,88100000.0
2005-03-04 00:12:00,0.72691,0.72691,0.72678,0.72678,71699999.0
2005-03-04 00:13:00,0.72701,0.72726,0.72701,0.72722,57000000.0
2005-03-04 00:14:00,0.72696,0.72709,0.72677,0.72709,63600000.0
2005-03-04 00:15:00,0.72721,0.7273,0.72707,0.72707,69599998.0
2005-03-04 00:16:00,0.72686,0.72719,0.72666,0.72719,73400000.0
2005-03-04 00:17:00,0.72705,0.72722,0.72684,0.72684,90500001.0
2005-03-04 00:18:00,0.72689,0.72696,0.72672,0.72674,50500000.0
2005-03-04 00:19:00,0.7271,0.72718,0.727,0.72718,103700000.0
2005-03-04 00:20:00,0.72705,0.72705,0.72692,0.727,160499998.0
2005-03-04 00:21:00,0.72674,0.72716,0.72674,0.72716,93399999.0
2005-03-04 00:22:00,0.72712,0.72723,0.7271,0.7271,59500000.0
2005-03-04 00:23:00,0.72728,0.72733,0.72719,0.72719,62699999.0
2005-03-04 00:24:00,0.72719,0.72719,0.72684,0.72684,50999999.0
2005-03-04 00:25:00,0.72673,0.72704,0.72673,0.72679,94200001.0
2005-03-04 00:26:00,0.72669,0.72678,0.72665,0.7267,119800000.0
2005-03-04 00:27:00,0.72682,0.72682,0.72675,0.72682,48000000.0
2005-03-04 00:28:00,0.72656,0.72656,0.72622,0.72633,99400000.0
2005-03-04 00:29:00,0.72624,0.72655,0.72624,0.72655,46600001.0
2005-03-04 00:30:00,0.72637,0.72653,0.72608,0.72608,86100000.0
2005-03-04 00:31:00,0.72653,0.72655,0.7264,0.72655,55800000.0
2005-03-04 00:32:00,0.72622,0.72651,0.72611,0.72651,133300001.0
2005-03-04 00:33:00,0.72649,0.72649,0.72632,0.72632,102300001.0
2005-03-04 00:34:00,0.7263,0.72644,0.72614,0.72623,79700000.0
2005-03-04 00:35:00,0.72608,0.72652,0.72608,0.72652,70300000.0
2005-03-04 00:36:00,0.72635,0.72635,0.72619,0.72619,45300000.0
2005-03-04 00:37:00,0.72651,0.72684,0.72632,0.72683,124799999.0
2005-03-04 00:38:00,0.72647,0.72674,0.72625,0.72638,135000003.0
2005-03-04 00:39:00,0.72641,0.7267,0.72632,0.7267,148699997.0
2005-03-04 00:40:00,0.72674,0.72679,0.72619,0.72649,84600000.0
2005-03-04 00:41:00,0.72653,0.72661,0.72619,0.72641,106699999.0
2005-03-04 00:42:00,0.72608,0.72643,0.72608,0.7264,55399998.0
2005-03-04 00:43:00,0.7268,0.72685,0.7264,0.7264,91900002.0
2005-03-04 00:44:00,0.72673,0.72685,0.72619,0.72659,107399998.0
2005-03-04 00:45:00,0.72611,0.72628,0.72611,0.72625,110900000.0
2005-03-04 00:46:00,0.72635,0.72656,0.72635,0.72656,25400000.0
2005-03-04 00:47:00,0.72642,0.72649,0.72626,0.72626,89399999.0
2005-03-04 00:48:00,0.72632,0.72662,0.72632,0.7265,94000000.0
2005-03-04 00:49:00,0.72607,0.72628,0.72596,0.72596,84200000.0
2005-03-04 00:50:00,0.72605,0.72605,0.72577,0.72583,76499999.0
2005-03-04 00:51:00,0.7256,0.72585,0.7256,0.7258,66899999.0
2005-03-04 00:52:00,0.72589,0.72608,0.72571,0.72584,103499999.0
2005-03-04 00:53:00,0.72569,0.72589,0.72569,0.72581,111700001.0
2005-03-04 00:54:00,0.72575,0.72586,0.72566,0.72586,73600001.0
2005-03-04 00:55:00,0.72578,0.72604,0.72568,0.72597,99499999.0
2005-03-04 00:56:00,0.72588,0.72593,0.72575,0.72593,50600000.0
2005-03-04 00:57:00,0.72591,0.72603,0.7259,0.72592,140399999.0
2005-03-04 00:58:00,0.72584,0.72604,0.72581,0.72581,98300000.0
2005-03-04 00:59:00,0.72596,0.72596,0.72575,0.72575,79600002.0
2005-03-04 01:00:00,0.72591,0.72597,0.72577,0.72594,149100001.0
2005-03-04 01:01:00,0.72592,0.72598,0.72592,0.72598,19200000.0
2005-03-04 01:02:00,0.72593,0.72593,0.72552,0.7256,62999999.0
2005-03-04 01:03:00,0.72584,0.72597,0.72584,0.72597,98499998.0
2005-03-04 01:04:00,0.72579,0.72608,0.72579,0.72608,44500000.0
2005-03-04 01:05:00,0.72595,0.72595,0.72583,0.72584,69400000.0
2005-03-04 01:06:00,0.72596,0.72599,0.72585,0.72594,64300000.0
2005-03-04 01:07:00,0.72569,0.72577,0.72556,0.72567,97799999.0
2005-03-04 01:08:00,0.72562,0.72575,0.72562,0.72575,12900000.0
2005-03-04 01:09:00,0.72582,0.72582,0.72551,0.72582,75100000.0
2005-03-04 01:10:00,0.72571,0.72589,0.72565,0.72566,147999999.0
2005-03-04 01:11:00,0.72567,0.72595,0.72567,0.72585,82199999.0
2005-03-04 01:12:00,0.72592,0.72656,0.72592,0.72643,93099998.0
2005-03-04 01:13:00,0.72623,0.72644,0.72614,0.72644,129100000.0
2005-03-04 01:14:00,0.72615,0.72627,0.72605,0.72624,133400000.0
2005-03-04 01:15:00,0.72637,0.72637,0.72622,0.72622,52499999.0
2005-03-04 01:16:00,0.72625,0.7263,0.72615,0.72617,198600002.0
2005-03-04 01:17:00,0.72619,0.72625,0.726,0.72606,69200001.0
2005-03-04 01:18:00,0.72626,0.72626,0.72594,0.72601,137500003.0
2005-03-04 01:19:00,0.72595,0.72603,0.7258,0.72595,213899996.0
2005-03-04 01:20:00,0.72571,0.72602,0.72571,0.726,54800000.0
2005-03-04 01:21:00,0.7259,0.72605,0.72583,0.72602,138399997.0
2005-03-04 01:22:00,0.72594,0.72596,0.72588,0.72596,86299999.0
2005-03-04 01:23:00,0.7259,0.7259,0.72565,0.72566,72099999.0
2005-03-04 01:24:00,0.72601,0.72604,0.72583,0.72592,86699999.0
2005-03-04 01:25:00,0.72602,0.72603,0.72594,0.72594,65499999.0
2005-03-04 01:26:00,0.72624,0.72628,0.72599,0.72599,132700001.0
2005-03-04 01:27:00,0.72606,0.72617,0.72586,0.7261,88400001.0
2005-03-04 01:28:00,0.72623,0.72638,0.72606,0.72606,105700002.0
2005-03-04 01:29:00,0.72607,0.7261,0.72607,0.7261,28699999.0
2005-03-04 01:30:00,0.72622,0.72622,0.72611,0.72613,47000000.0
2005-03-04 01:31:00,0.72604,0.72604,0.7257,0.72585,48600000.0
2005-03-04 01:32:00,0.72591,0.72597,0.7258,0.7258,81700000.0
2005-03-04 01:33:00,0.72605,0.7261,0.72589,0.72603,118699998.0
2005-03-04 01:34:00,0.72612,0.72618,0.72592,0.72592,85299999.0
2005-03-04 01:35:00,0.72597,0.72617,0.72597,0.72602,85800000.0
2005-03-04 01:36:00,0.72617,0.72617,0.72606,0.72613,97299999.0
2005-03-04 01:37:00,0.72623,0.72623,0.7261,0.7261,76100002.0
2005-03-04 01:38:00,0.72611,0.72611,0.72601,0.72601,15200000.0
2005-03-04 01:39:00,0.72606,0.72629,0.72598,0.72602,137800002.0
2005-03-04 01:40:00,0.72598,0.7262,0.72589,0.72589,103999998.0
2005-03-04 01:41:00,0.72607,0.7263,0.72607,0.72617,68000001.0
2005-03-04 01:42:00,0.7262,0.72623,0.72607,0.72623,109000001.0
2005-03-04 01:43:00,0.72622,0.72627,0.72615,0.72625,51100000.0
2005-03-04 01:44:00,0.72632,0.72632,0.7262,0.72621,45300000.0
2005-03-04 01:45:00,0.72608,0.72608,0.72576,0.72586,38800000.0
2005-03-04 01:46:00,0.7268,0.727,0.7267,0.7268,84300000.0
2005-03-04 01:47:00,0.72594,0.72616,0.72594,0.72613,84300000.0
2005-03-04 01:48:00,0.72617,0.72619,0.72611,0.72618,97600000.0
2005-03-04 01:49:00,0.72618,0.72628,0.72618,0.72628,122200001.0
2005-03-04 01:50:00,0.72633,0.72633,0.72593,0.72597,109899999.0
2005-03-04 01:51:00,0.72595,0.72626,0.72595,0.7262,83699999.0
2005-03-04 01:52:00,0.72637,0.72637,0.72607,0.72607,66200000.0
2005-03-04 01:53:00,0.72619,0.72621,0.72604,0.72604,72300000.0
2005-03-04 01:54:00,0.72615,0.72633,0.7261,0.72633,119899999.0
2005-03-04 01:55:00,0.72622,0.72622,0.72603,0.7261,106700001.0
2005-03-04 01:56:00,0.72614,0.72641,0.72599,0.7263,111300002.0
2005-03-04 01:57:00,0.72653,0.7267,0.72609,0.72609,114100001.0
2005-03-04 01:58:00,0.72631,0.72639,0.72604,0.72618,151800000.0
2005-03-04 01:59:00,0.72639,0.72651,0.72622,0.72648,98000000.0
2005-03-04 02:00:00,0.72624,0.72653,0.72624,0.7265,68500003.0
2005-03-04 02:01:00,0.7263,0.72637,0.72617,0.72637,90199999.0
2005-03-04 02:02:00,0.72638,0.72646,0.72621,0.72621,118200000.0
2005-03-04 02:03:00,0.72607,0.72655,0.72607,0.72641,69600000.0
2005-03-04 02:04:00,0.72659,0.72688,0.72652,0.7266,121400000.0
2005-03-04 02:05:00,0.72649,0.72679,0.72649,0.72677,53700000.0
2005-03-04 02:06:00,0.72675,0.72675,0.72665,0.72673,78100000.0
2005-03-04 02:07:00,0.72661,0.72661,0.72618,0.72618,79900000.0
2005-03-04 02:08:00,0.72611,0.72669,0.72611,0.72669,80900001.0
2005-03-04 02:09:00,0.7267,0.72684,0.72659,0.72665,109200000.0
2005-03-04 02:10:00,0.7267,0.7267,0.72634,0.72648,106999999.0
2005-03-04 02:11:00,0.72649,0.72655,0.72634,0.72647,90000001.0
2005-03-04 02:12:00,0.72661,0.72668,0.72638,0.72656,123399999.0
2005-03-04 02:13:00,0.72629,0.72647,0.72615,0.72615,104000001.0
2005-03-04 02:14:00,0.72613,0.72632,0.72612,0.72632,101600001.0
2005-03-04 02:15:00,0.72643,0.72643,0.72621,0.72622,89500001.0
2005-03-04 02:16:00,0.72617,0.72639,0.72617,0.72636,90100001.0
2005-03-04 02:17:00,0.72637,0.72648,0.72637,0.72648,27100000.0
2005-03-04 02:18:00,0.72637,0.72648,0.72637,0.72642,49800000.0
2005-03-04 02:19:00,0.72647,0.72669,0.72633,0.72633,113900001.0
2005-03-04 02:20:00,0.72674,0.72674,0.72635,0.72647,122400001.0
2005-03-04 02:21:00,0.72658,0.72674,0.72658,0.72662,81099998.0
2005-03-04 02:22:00,0.72661,0.72678,0.72661,0.72678,109299998.0
2005-03-04 02:23:00,0.7267,0.7269,0.7267,0.72675,108200001.0
2005-03-04 02:24:00,0.72642,0.72648,0.72638,0.72647,106000000.0
2005-03-04 02:25:00,0.72653,0.72663,0.72637,0.72651,42199999.0
2005-03-04 02:26:00,0.72685,0.7269,0.72675,0.72675,55800001.0
2005-03-04 02:27:00,0.72648,0.72648,0.72627,0.72627,32699999.0
2005-03-04 02:28:00,0.72614,0.72642,0.72614,0.72637,149000000.0
2005-03-04 02:29:00,0.72643,0.72647,0.72623,0.72647,106200000.0
2005-03-04 02:30:00,0.72641,0.72648,0.72623,0.72639,120500000.0
2005-03-04 02:31:00,0.72629,0.72632,0.72618,0.72631,89999999.0
2005-03-04 02:32:00,0.7263,0.72648,0.7263,0.7264,62600001.0
2005-03-04 02:33:00,0.72636,0.7265,0.72629,0.7265,82900001.0
2005-03-04 02:34:00,0.72625,0.72637,0.72623,0.72637,101600000.0
2005-03-04 02:35:00,0.72632,0.72646,0.72626,0.72646,60300000.0
2005-03-04 02:36:00,0.72652,0.72652,0.72627,0.72627,124400000.0
2005-03-04 02:37:00,0.72623,0.72648,0.72617,0.72648,43900000.0
2005-03-04 02:38:00,0.72652,0.72656,0.72643,0.72656,89399999.0
2005-03-04 02:39:00,0.72657,0.72671,0.72649,0.72663,54999999.0
2005-03-04 02:40:00,0.72634,0.7267,0.72634,0.72664,67400000.0
2005-03-04 02:41:00,0.72658,0.72658,0.72639,0.72651,59200000.0
2005-03-04 02:42:00,0.7266,0.7266,0.7265,0.7266,42900000.0
2005-03-04 02:43:00,0.72653,0.72653,0.72643,0.72643,16600000.0
2005-03-04 02:44:00,0.72663,0.72666,0.72638,0.72638,100400000.0
2005-03-04 02:45:00,0.72644,0.7266,0.72638,0.72658,67700000.0
2005-03-04 02:46:00,0.72628,0.7266,0.72628,0.72631,92999998.0
2005-03-04 02:47:00,0.72634,0.72665,0.72634,0.72664,66800000.0
2005-03-04 02:48:00,0.72638,0.72657,0.72625,0.72655,97400001.0
2005-03-04 02:49:00,0.72651,0.72668,0.72639,0.7266,79200001.0
2005-03-04 02:50:00,0.72662,0.72678,0.72655,0.72674,58300000.0
2005-03-04 02:51:00,0.72661,0.72664,0.72641,0.72643,124000000.0
2005-03-04 02:52:00,0.72656,0.72672,0.72656,0.72659,145900000.0
2005-03-04 02:53:00,0.72672,0.72672,0.72635,0.72662,109199999.0
2005-03-04 02:54:00,0.72656,0.72657,0.72628,0.72657,142800001.0
2005-03-04 02:55:00,0.72659,0.72662,0.72633,0.72633,32700000.0
2005-03-04 02:56:00,0.7269,0.7269,0.72652,0.72655,75599999.0
2005-03-04 02:57:00,0.72652,0.72678,0.72649,0.72678,51700000.0
2005-03-04 02:58:00,0.72663,0.72688,0.72655,0.72684,97200000.0
2005-03-04 02:59:00,0.7269,0.7269,0.72666,0.72675,70900000.0
2005-03-04 03:00:00,0.7267,0.72681,0.7266,0.72667,102199999.0
2005-03-04 03:01:00,0.72678,0.7268,0.72653,0.72673,105600002.0
2005-03-04 03:02:00,0.7267,0.72688,0.72669,0.72688,93900001.0
2005-03-04 03:03:00,0.72684,0.72684,0.7263,0.7263,64300000.0
2005-03-04 03:04:00,0.7263,0.72688,0.7263,0.7268,106900001.0
2005-03-04 03:05:00,0.72664,0.72694,0.72662,0.72694,156699999.0
2005-03-04 03:06:00,0.72677,0.72677,0.7267,0.7267,88000002.0
2005-03-04 03:07:00,0.72678,0.72678,0.72658,0.72672,98900001.0
2005-03-04 03:08:00,0.72658,0.72684,0.72658,0.72672,125899999.0
2005-03-04 03:09:00,0.72669,0.72669,0.72661,0.72661,17599999.0
2005-03-04 03:10:00,0.72667,0.72684,0.72646,0.72646,92400001.0
2005-03-04 03:11:00,0.7265,0.72672,0.7265,0.72655,77699999.0
2005-03-04 03:12:00,0.72676,0.72676,0.72634,0.72658,67100001.0
2005-03-04 03:13:00,0.72646,0.7267,0.72646,0.72656,82199999.0
2005-03-04 03:14:00,0.72649,0.72686,0.72649,0.72686,53200000.0
2005-03-04 03:15:00,0.72672,0.7268,0.72651,0.7268,78200000.0
2005-03-04 03:16:00,0.72663,0.72686,0.72657,0.72686,40200000.0
2005-03-04 03:17:00,0.72654,0.72658,0.7264,0.7264,49799999.0
2005-03-04 03:18:00,0.72647,0.72672,0.72645,0.72672,94700002.0
2005-03-04 03:19:00,0.72666,0.72681,0.72659,0.72673,75499999.0
2005-03-04 03:20:00,0.72668,0.72668,0.72636,0.72642,123600000.0
2005-03-04 03:21:00,0.72614,0.72651,0.72614,0.72644,134000000.0
2005-03-04 03:22:00,0.72627,0.72634,0.72612,0.72613,76500000.0
2005-03-04 03:23:00,0.72609,0.72625,0.72592,0.72625,111700002.0
2005-03-04 03:24:00,0.72604,0.72621,0.72591,0.72621,130099999.0
2005-03-04 03:25:00,0.72615,0.72625,0.7261,0.7261,75199999.0
2005-03-04 03:26:00,0.72608,0.7261,0.72599,0.72606,74900001.0
2005-03-04 03:27:00,0.72613,0.72646,0.72613,0.72646,95800001.0
2005-03-04 03:28:00,0.72599,0.72635,0.72592,0.72633,50700000.0
2005-03-04 03:29:00,0.72616,0.72649,0.7261,0.7262,128799999.0
2005-03-04 03:30:00,0.72612,0.72644,0.72612,0.72623,49200000.0
2005-03-04 03:31:00,0.72626,0.7265,0.72621,0.72647,118000001.0
2005-03-04 03:32:00,0.72631,0.72649,0.7262,0.72631,171300003.0
2005-03-04 03:33:00,0.72617,0.72632,0.72613,0.72613,78699997.0
2005-03-04 03:34:00,0.72625,0.72645,0.72622,0.72625,150100001.0
2005-03-04 03:35:00,0.72625,0.72659,0.72622,0.72647,103900000.0
2005-03-04 03:36:00,0.7262,0.72627,0.72598,0.72627,101800001.0
2005-03-04 03:37:00,0.72633,0.72636,0.7262,0.72633,121100002.0
2005-03-04 03:38:00,0.72644,0.72654,0.72632,0.72635,57200000.0
2005-03-04 03:39:00,0.72653,0.72653,0.72619,0.72627,59300000.0
2005-03-04 03:40:00,0.72615,0.72636,0.72606,0.72636,72199999.0
2005-03-04 03:41:00,0.72635,0.72645,0.72615,0.72615,102800000.0
2005-03-04 03:42:00,0.72594,0.72641,0.72594,0.72641,70000001.0
2005-03-04 03:43:00,0.72628,0.72642,0.72628,0.72635,60200000.0
2005-03-04 03:44:00,0.72629,0.7264,0.72611,0.7264,112300002.0
2005-03-04 03:45:00,0.72647,0.7265,0.72628,0.7263,85400001.0
2005-03-04 03:46:00,0.7263,0.72652,0.72616,0.72644,94700001.0
2005-03-04 03:47:00,0.72624,0.72624,0.72621,0.72621,58600001.0
2005-03-04 03:48:00,0.72607,0.7266,0.72602,0.7266,123100000.0
2005-03-04 03:49:00,0.72644,0.72644,0.72616,0.7263,81299999.0
2005-03-04 03:50:00,0.7263,0.72646,0.7263,0.72646,101400001.0
2005-03-04 03:51:00,0.72625,0.72634,0.7261,0.7261,92200001.0
2005-03-04 03:52:00,0.72639,0.72659,0.72633,0.72656,132999999.0
2005-03-04 03:53:00,0.7266,0.7266,0.72627,0.72627,51499999.0
2005-03-04 03:54:00,0.7266,0.72679,0.72632,0.72665,115399999.0
2005-03-04 03:55:00,0.72667,0.72667,0.72639,0.72639,114700000.0
2005-03-04 03:56:00,0.72644,0.72658,0.72634,0.72634,62900000.0
2005-03-04 03:57:00,0.72639,0.72644,0.72617,0.72644,58800000.0
2005-03-04 03:58:00,0.7264,0.72653,0.72629,0.72633,105300000.0
2005-03-04 03:59:00,0.7264,0.72659,0.72633,0.72659,108399997.0
2005-03-04 04:00:00,0.72647,0.72673,0.72639,0.72639,98399999.0
2005-03-04 04:01:00,0.72659,0.72663,0.72648,0.72658,73900000.0
2005-03-04 04:02:00,0.72651,0.72659,0.72629,0.72629,80400001.0
2005-03-04 04:03:00,0.72648,0.72671,0.72634,0.72662,131400002.0
2005-03-04 04:04:00,0.72643,0.72645,0.72628,0.72628,111900001.0
2005-03-04 04:05:00,0.72641,0.72667,0.72641,0.72667,86200000.0
2005-03-04 04:06:00,0.72633,0.72654,0.72623,0.72623,115500000.0
2005-03-04 04:07:00,0.72658,0.7267,0.72658,0.72666,71699999.0
2005-03-04 04:08:00,0.72671,0.72671,0.72628,0.72631,83700001.0
2005-03-04 04:09:00,0.7264,0.72656,0.72618,0.72656,102299999.0
2005-03-04 04:10:00,0.72608,0.72657,0.72608,0.72633,120199996.0
2005-03-04 04:11:00,0.72644,0.72657,0.72637,0.72657,52100000.0
2005-03-04 04:12:00,0.72654,0.72654,0.72622,0.72631,104199998.0
2005-03-04 04:13:00,0.72644,0.72648,0.72621,0.72636,143799998.0
2005-03-04 04:14:00,0.72644,0.72663,0.7264,0.72658,155400003.0
2005-03-04 04:15:00,0.72653,0.7268,0.72645,0.72669,127700001.0
2005-03-04 04:16:00,0.72672,0.7268,0.72644,0.7265,143500000.0
2005-03-04 04:17:00,0.72646,0.72667,0.72642,0.72644,102100001.0
2005-03-04 04:18:00,0.72689,0.72693,0.72671,0.72671,75300000.0
2005-03-04 04:19:00,0.72667,0.72703,0.72667,0.72699,77000000.0
2005-03-04 04:20:00,0.72692,0.72706,0.72692,0.72702,64800000.0
2005-03-04 04:21:00,0.72704,0.72714,0.72692,0.72695,155199998.0
2005-03-04 04:22:00,0.72699,0.72699,0.72677,0.72682,103900000.0
2005-03-04 04:23:00,0.7269,0.7269,0.72672,0.7268,116300001.0
2005-03-04 04:24:00,0.7266,0.72687,0.7265,0.72666,96100000.0
2005-03-04 04:25:00,0.7266,0.72682,0.72657,0.72682,85200001.0
2005-03-04 04:26:00,0.72678,0.72678,0.72652,0.72654,101700000.0
2005-03-04 04:27:00,0.72677,0.72677,0.72659,0.72659,86100000.0
2005-03-04 04:28:00,0.72684,0.72684,0.72652,0.72671,101199998.0
2005-03-04 04:29:00,0.72675,0.72675,0.72667,0.72667,12700000.0
2005-03-04 04:30:00,0.72682,0.72682,0.72649,0.72667,101100001.0
2005-03-04 04:31:00,0.72673,0.72673,0.72637,0.72655,128299999.0
2005-03-04 04:32:00,0.7264,0.72679,0.7264,0.72676,80500001.0
2005-03-04 04:33:00,0.72675,0.72686,0.72663,0.72669,87399999.0
2005-03-04 04:34:00,0.72688,0.72688,0.72662,0.72662,49499998.0
2005-03-04 04:35:00,0.72661,0.72679,0.72651,0.7267,102000001.0
2005-03-04 04:36:00,0.72657,0.72686,0.72657,0.72686,91000000.0
2005-03-04 04:37:00,0.72658,0.72683,0.72658,0.72668,85700000.0
2005-03-04 04:38:00,0.72676,0.72691,0.72676,0.72683,61800000.0
2005-03-04 04:39:00,0.72682,0.72698,0.72681,0.72681,58499999.0
2005-03-04 04:40:00,0.72677,0.72697,0.72673,0.72695,78700002.0
2005-03-04 04:41:00,0.7268,0.72696,0.7268,0.72696,51000000.0
2005-03-04 04:42:00,0.72699,0.72699,0.72672,0.72677,74199999.0
2005-03-04 04:43:00,0.72684,0.72705,0.72684,0.72705,41500000.0
2005-03-04 04:44:00,0.72689,0.72699,0.72678,0.72678,95899999.0
2005-03-04 04:45:00,0.72686,0.72696,0.72669,0.72696,115800001.0
2005-03-04 04:46:00,0.72684,0.72684,0.7266,0.7266,147900002.0
2005-03-04 04:47:00,0.72674,0.72678,0.72638,0.72671,101699999.0
2005-03-04 04:48:00,0.72643,0.72667,0.72641,0.72667,89599999.0
2005-03-04 04:49:00,0.72661,0.72661,0.72628,0.7264,115000003.0
2005-03-04 04:50:00,0.72669,0.72669,0.72651,0.72661,102899997.0
2005-03-04 04:51:00,0.72662,0.72675,0.72655,0.72669,69700000.0
2005-03-04 04:52:00,0.72669,0.72685,0.72661,0.72669,98799999.0
2005-03-04 04:53:00,0.7266,0.72685,0.7266,0.72684,60100000.0
2005-03-04 04:54:00,0.72645,0.72686,0.72645,0.72686,39800000.0
2005-03-04 04:55:00,0.72668,0.72672,0.72642,0.72645,111700000.0
2005-03-04 04:56:00,0.72655,0.72676,0.72646,0.7267,107400000.0
2005-03-04 04:57:00,0.72666,0.72669,0.72641,0.72653,54700000.0
2005-03-04 04:58:00,0.72658,0.72658,0.72638,0.72643,84300000.0
2005-03-04 04:59:00,0.72655,0.72667,0.72639,0.72667,86900000.0
2005-03-04 05:00:00,0.72647,0.72647,0.72627,0.72635,93299998.0
2005-03-04 05:01:00,0.72645,0.72666,0.72638,0.72651,76600000.0
2005-03-04 05:02:00,0.72654,0.72654,0.72636,0.72646,101199998.0
2005-03-04 05:03:00,0.72638,0.72644,0.72611,0.72611,126099998.0
2005-03-04 05:04:00,0.72672,0.72678,0.72641,0.72668,175999998.0
2005-03-04 05:05:00,0.72668,0.72702,0.72668,0.72682,96800000.0
2005-03-04 05:06:00,0.72685,0.72695,0.72662,0.72669,127900000.0
2005-03-04 05:07:00,0.72698,0.72698,0.72663,0.72678,98300001.0
2005-03-04 05:08:00,0.72683,0.72699,0.7267,0.7269,123899998.0
2005-03-04 05:09:00,0.72696,0.72698,0.72672,0.72685,107500001.0
2005-03-04 05:10:00,0.72684,0.72691,0.72662,0.72689,72099999.0
2005-03-04 05:11:00,0.72693,0.72693,0.72653,0.72666,90600000.0
2005-03-04 05:12:00,0.72677,0.72708,0.72672,0.72672,44700000.0
2005-03-04 05:13:00,0.72666,0.72678,0.72642,0.72657,64000001.0
2005-03-04 05:14:00,0.72663,0.72676,0.72648,0.72675,102899998.0
2005-03-04 05:15:00,0.72663,0.72663,0.72651,0.72653,95199999.0
2005-03-04 05:16:00,0.72659,0.72674,0.7264,0.72652,56500000.0
2005-03-04 05:17:00,0.7266,0.72672,0.72654,0.72661,81300000.0
2005-03-04 05:18:00,0.72655,0.72671,0.72647,0.72657,91000003.0
2005-03-04 05:19:00,0.72667,0.72686,0.72647,0.72686,69299998.0
2005-03-04 05:20:00,0.72682,0.72684,0.72655,0.7266,159299999.0
2005-03-04 05:21:00,0.72664,0.72681,0.72659,0.72672,159000001.0
2005-03-04 05:22:00,0.72671,0.72688,0.72655,0.72688,73199999.0
2005-03-04 05:23:00,0.72676,0.72676,0.72652,0.7266,94899999.0
2005-03-04 05:24:00,0.72683,0.72685,0.72667,0.72685,94999998.0
2005-03-04 05:25:00,0.7268,0.72695,0.7268,0.72695,137500003.0
2005-03-04 05:26:00,0.72652,0.72653,0.72644,0.72651,75700000.0
2005-03-04 05:27:00,0.72656,0.7266,0.7263,0.7266,56600001.0
2005-03-04 05:28:00,0.72672,0.72672,0.72656,0.72658,58900001.0
2005-03-04 05:29:00,0.72676,0.72676,0.72641,0.72655,73399998.0
2005-03-04 05:30:00,0.72636,0.72651,0.72623,0.72627,149500000.0
2005-03-04 05:31:00,0.72642,0.72647,0.72624,0.72647,76599999.0
2005-03-04 05:32:00,0.72641,0.72641,0.72617,0.72621,103200002.0
2005-03-04 05:33:00,0.72638,0.72644,0.72623,0.72644,45800000.0
2005-03-04 05:34:00,0.72635,0.72636,0.72623,0.72636,133000004.0
2005-03-04 05:35:00,0.72662,0.72662,0.72633,0.72637,118800001.0
2005-03-04 05:36:00,0.72623,0.72642,0.72611,0.72625,156200000.0
2005-03-04 05:37:00,0.72632,0.72642,0.72609,0.72619,121800001.0
2005-03-04 05:38:00,0.72604,0.7261,0.72582,0.72582,129900001.0
2005-03-04 05:39:00,0.726,0.72615,0.72572,0.72572,37200000.0
2005-03-04 05:40:00,0.72592,0.72592,0.72577,0.72577,103100000.0
2005-03-04 05:41:00,0.72602,0.72608,0.72588,0.72598,88500000.0
2005-03-04 05:42:00,0.72617,0.72617,0.72585,0.72591,93799998.0
2005-03-04 05:43:00,0.72615,0.72617,0.72609,0.72609,42200000.0
2005-03-04 05:44:00,0.72609,0.72623,0.72588,0.72588,86799999.0
2005-03-04 05:45:00,0.72581,0.72613,0.72581,0.72613,86000000.0
2005-03-04 05:46:00,0.72598,0.72613,0.72595,0.72613,71800000.0
2005-03-04 05:47:00,0.72619,0.72619,0.72581,0.72581,60599999.0
2005-03-04 05:48:00,0.72598,0.72617,0.72594,0.72605,62800000.0
2005-03-04 05:49:00,0.72602,0.72613,0.72597,0.72601,77500000.0
2005-03-04 05:50:00,0.72575,0.7261,0.72575,0.72586,89300000.0
2005-03-04 05:51:00,0.72601,0.72622,0.72601,0.72617,70000000.0
2005-03-04 05:52:00,0.72608,0.72608,0.72576,0.72598,101800000.0
2005-03-04 05:53:00,0.72605,0.72605,0.72582,0.72585,49700000.0
2005-03-04 05:54:00,0.72607,0.72614,0.72593,0.72605,52700000.0
2005-03-04 05:55:00,0.726,0.72606,0.72576,0.72584,82400001.0
2005-03-04 05:56:00,0.72577,0.7261,0.7257,0.7261,55500000.0
2005-03-04 05:57:00,0.72601,0.72618,0.72593,0.72593,67099999.0
2005-03-04 05:58:00,0.72596,0.72608,0.72581,0.72606,75499999.0
2005-03-04 05:59:00,0.72599,0.72624,0.72597,0.72603,126499998.0
2005-03-04 06:00:00,0.72587,0.72604,0.72587,0.72604,97700001.0
2005-03-04 06:01:00,0.72588,0.7261,0.72588,0.72608,51700000.0
2005-03-04 06:02:00,0.72592,0.72613,0.72583,0.72613,84199999.0
2005-03-04 06:03:00,0.72598,0.72619,0.72589,0.72619,107600001.0
2005-03-04 06:04:00,0.72627,0.7263,0.72601,0.72607,112899999.0
2005-03-04 06:05:00,0.72636,0.72636,0.72599,0.72622,57700000.0
2005-03-04 06:06:00,0.72606,0.72628,0.72597,0.72628,62100001.0
2005-03-04 06:07:00,0.72634,0.72634,0.72587,0.72602,74599999.0
2005-03-04 06:08:00,0.72608,0.72616,0.72583,0.72616,79200000.0
2005-03-04 06:09:00,0.72618,0.7262,0.726,0.72609,89000000.0
2005-03-04 06:10:00,0.72599,0.72623,0.72598,0.72619,69400000.0
2005-03-04 06:11:00,0.72614,0.7262,0.72582,0.7262,113999999.0
2005-03-04 06:12:00,0.72618,0.72618,0.72593,0.726,58900000.0
2005-03-04 06:13:00,0.72605,0.7262,0.72594,0.72615,153600003.0
2005-03-04 06:14:00,0.72612,0.72612,0.72588,0.72588,18300000.0
2005-03-04 06:15:00,0.72592,0.72618,0.72592,0.72604,69000001.0
2005-03-04 06:16:00,0.7261,0.7261,0.72568,0.72607,165799997.0
2005-03-04 06:17:00,0.72619,0.72619,0.72577,0.72577,102000001.0
2005-03-04 06:18:00,0.72565,0.72609,0.72565,0.72567,149999999.0
2005-03-04 06:19:00,0.72604,0.72613,0.72595,0.726,132699999.0
2005-03-04 06:20:00,0.72596,0.72625,0.72594,0.72625,82899999.0
2005-03-04 06:21:00,0.72599,0.72619,0.72584,0.72619,165600000.0
2005-03-04 06:22:00,0.72605,0.72609,0.72587,0.72604,106699999.0
2005-03-04 06:23:00,0.72599,0.72617,0.72568,0.72585,217100002.0
2005-03-04 06:24:00,0.72591,0.72617,0.72591,0.7261,96700000.0
2005-03-04 06:25:00,0.72613,0.72626,0.72613,0.72617,69400000.0
2005-03-04 06:26:00,0.72592,0.72615,0.72592,0.72614,39700001.0
2005-03-04 06:27:00,0.72599,0.726,0.72589,0.72599,117000001.0
2005-03-04 06:28:00,0.72611,0.72618,0.72599,0.72603,131600001.0
2005-03-04 06:29:00,0.72603,0.7262,0.72603,0.7262,99700002.0
2005-03-04 06:30:00,0.72621,0.72641,0.72612,0.72629,115299998.0
2005-03-04 06:31:00,0.72609,0.72623,0.72583,0.72591,156800001.0
2005-03-04 06:32:00,0.72603,0.72665,0.72603,0.72631,87899999.0
2005-03-04 06:33:00,0.72601,0.72653,0.72601,0.72653,108999999.0
2005-03-04 06:34:00,0.72637,0.72637,0.72622,0.72632,50999999.0
2005-03-04 06:35:00,0.72631,0.72646,0.72622,0.72641,72400000.0
2005-03-04 06:36:00,0.72614,0.72631,0.72611,0.72621,61100000.0
2005-03-04 06:37:00,0.7262,0.72621,0.72605,0.72605,97299999.0
2005-03-04 06:38:00,0.72606,0.72606,0.72574,0.7258,74999999.0
2005-03-04 06:39:00,0.72601,0.72616,0.72601,0.72608,85800001.0
2005-03-04 06:40:00,0.72596,0.72631,0.72596,0.72631,48599999.0
2005-03-04 06:41:00,0.72607,0.72607,0.72586,0.72595,74900001.0
2005-03-04 06:42:00,0.72581,0.72605,0.7258,0.72586,136899998.0
2005-03-04 06:43:00,0.72573,0.726,0.72573,0.726,86999999.0
2005-03-04 06:44:00,0.72591,0.726,0.72581,0.726,168200001.0
2005-03-04 06:45:00,0.72598,0.72603,0.72596,0.72603,50499999.0
2005-03-04 06:46:00,0.72603,0.72603,0.72591,0.72597,88200001.0
2005-03-04 06:47:00,0.72591,0.72603,0.72586,0.72598,82100000.0
2005-03-04 06:48:00,0.72593,0.726,0.72579,0.726,53800000.0
2005-03-04 06:49:00,0.72588,0.72602,0.72581,0.72602,55500000.0
2005-03-04 06:50:00,0.72608,0.72615,0.72582,0.72599,116999999.0
2005-03-04 06:51:00,0.72589,0.72609,0.72579,0.72585,123999998.0
2005-03-04 06:52:00,0.72575,0.72612,0.72575,0.72605,132800000.0
2005-03-04 06:53:00,0.72618,0.7263,0.7261,0.7262,79299999.0
2005-03-04 06:54:00,0.72608,0.72619,0.72582,0.72582,128600000.0
2005-03-04 06:55:00,0.72587,0.72638,0.72587,0.72637,105199999.0
2005-03-04 06:56:00,0.72639,0.72639,0.72605,0.72632,94399999.0
2005-03-04 06:57:00,0.72633,0.72653,0.72615,0.72653,95799998.0
2005-03-04 06:58:00,0.72619,0.72629,0.72608,0.72628,142999996.0
2005-03-04 06:59:00,0.72613,0.72643,0.72612,0.72643,70199999.0
2005-03-04 07:00:00,0.72607,0.72641,0.72606,0.72638,86600000.0
2005-03-04 07:01:00,0.72632,0.72632,0.72628,0.72628,55100000.0
2005-03-04 07:02:00,0.72645,0.72645,0.72613,0.72613,114999998.0
2005-03-04 07:03:00,0.7262,0.72634,0.72613,0.72623,164199998.0
2005-03-04 07:04:00,0.7262,0.72627,0.72607,0.72622,76900000.0
2005-03-04 07:05:00,0.72624,0.72634,0.72623,0.72629,51700000.0
2005-03-04 07:06:00,0.72618,0.7263,0.72604,0.7263,81100002.0
2005-03-04 07:07:00,0.72637,0.72637,0.72606,0.72606,91899999.0
2005-03-04 07:08:00,0.72612,0.72636,0.72596,0.72635,62300001.0
2005-03-04 07:09:00,0.72622,0.72622,0.72588,0.72591,105499999.0
2005-03-04 07:10:00,0.7259,0.72621,0.7259,0.72621,68399999.0
2005-03-04 07:11:00,0.72577,0.72622,0.72561,0.72593,99000002.0
2005-03-04 07:12:00,0.726,0.72618,0.726,0.72618,86299999.0
2005-03-04 07:13:00,0.72595,0.72617,0.72595,0.72605,67800001.0
2005-03-04 07:14:00,0.72637,0.72637,0.72616,0.72618,86200000.0
2005-03-04 07:15:00,0.72635,0.72635,0.72598,0.72598,56500001.0
2005-03-04 07:16:00,0.72607,0.72613,0.72583,0.72607,121799999.0
2005-03-04 07:17:00,0.72606,0.72615,0.72575,0.72585,100499999.0
2005-03-04 07:18:00,0.72597,0.72625,0.72595,0.72609,136200002.0
2005-03-04 07:19:00,0.72596,0.72615,0.72582,0.72602,122200000.0
2005-03-04 07:20:00,0.72635,0.72635,0.72617,0.7263,79699999.0
2005-03-04 07:21:00,0.72594,0.72619,0.72594,0.72613,42300000.0
2005-03-04 07:22:00,0.72622,0.7264,0.72593,0.72627,127000003.0
2005-03-04 07:23:00,0.72613,0.72633,0.7261,0.72633,50400000.0
2005-03-04 07:24:00,0.72637,0.72637,0.72593,0.72593,81599999.0
2005-03-04 07:25:00,0.72613,0.72623,0.72577,0.72583,120500002.0
2005-03-04 07:26:00,0.72565,0.7259,0.72565,0.7259,48599999.0
2005-03-04 07:27:00,0.726,0.726,0.72585,0.72594,75700000.0
2005-03-04 07:28:00,0.72596,0.72621,0.72588,0.72621,180800000.0
2005-03-04 07:29:00,0.72616,0.72634,0.72589,0.72634,114799999.0
2005-03-04 07:30:00,0.7261,0.72628,0.7261,0.72627,84099998.0
2005-03-04 07:31:00,0.72612,0.72612,0.72586,0.72596,84500001.0
2005-03-04 07:32:00,0.726,0.7263,0.72592,0.72608,68400000.0
2005-03-04 07:33:00,0.72608,0.7264,0.72605,0.7264,78200001.0
2005-03-04 07:34:00,0.72585,0.72638,0.72585,0.72638,66700000.0
2005-03-04 07:35:00,0.7262,0.7262,0.72594,0.7261,125300000.0
2005-03-04 07:36:00,0.72604,0.72609,0.726,0.72605,139999999.0
2005-03-04 07:37:00,0.7261,0.72633,0.72594,0.72633,81400000.0
2005-03-04 07:38:00,0.72639,0.72639,0.72595,0.72613,79700001.0
2005-03-04 07:39:00,0.7263,0.7263,0.72603,0.72603,52600000.0
2005-03-04 07:40:00,0.72603,0.72627,0.72603,0.72615,148499999.0
2005-03-04 07:41:00,0.72615,0.72628,0.72602,0.72602,119599998.0
2005-03-04 07:42:00,0.72607,0.72625,0.72601,0.72601,56400000.0
2005-03-04 07:43:00,0.72629,0.7263,0.72611,0.72612,155799998.0
2005-03-04 07:44:00,0.72616,0.72624,0.72599,0.72618,53500000.0
2005-03-04 07:45:00,0.72637,0.72639,0.72601,0.72601,102300000.0
2005-03-04 07:46:00,0.72614,0.72641,0.72614,0.7262,43400000.0
2005-03-04 07:47:00,0.72613,0.72635,0.72602,0.7263,138999999.0
2005-03-04 07:48:00,0.72633,0.72659,0.72621,0.72642,124500001.0
2005-03-04 07:49:00,0.72644,0.72654,0.72634,0.72634,117099999.0
2005-03-04 07:50:00,0.72609,0.72654,0.72604,0.72648,95399999.0
2005-03-04 07:51:00,0.7262,0.72651,0.72619,0.72623,104400000.0
2005-03-04 07:52:00,0.72638,0.72638,0.72599,0.72599,34100000.0
2005-03-04 07:53:00,0.72602,0.72624,0.72602,0.72615,105099998.0
2005-03-04 07:54:00,0.72606,0.72624,0.72601,0.72607,121099998.0
2005-03-04 07:55:00,0.72636,0.72636,0.72617,0.72617,168500000.0
2005-03-04 07:56:00,0.72608,0.72634,0.72602,0.72634,48100000.0
2005-03-04 07:57:00,0.72632,0.72633,0.72619,0.72633,81100000.0
2005-03-04 07:58:00,0.72617,0.72628,0.72605,0.72616,101699998.0
2005-03-04 07:59:00,0.72639,0.72645,0.72617,0.72617,96100000.0
2005-03-04 08:00:00,0.72632,0.72649,0.72608,0.72634,123100000.0
2005-03-04 08:01:00,0.7267,0.7267,0.72624,0.72624,137600000.0
2005-03-04 08:02:00,0.72625,0.72663,0.72623,0.72625,116000000.0
2005-03-04 08:03:00,0.72659,0.72659,0.72629,0.72631,91500000.0
2005-03-04 08:04:00,0.72666,0.72688,0.72648,0.72649,58900000.0
2005-03-04 08:05:00,0.7269,0.72695,0.72657,0.72657,89899999.0
2005-03-04 08:06:00,0.72646,0.72656,0.72637,0.72641,137799999.0
2005-03-04 08:07:00,0.72656,0.72672,0.72636,0.72642,99299999.0
2005-03-04 08:08:00,0.72672,0.72684,0.72642,0.72642,122500002.0
2005-03-04 08:09:00,0.72672,0.72674,0.72654,0.72662,129900001.0
2005-03-04 08:10:00,0.72672,0.72679,0.72659,0.7267,132999998.0
2005-03-04 08:11:00,0.72653,0.72685,0.72642,0.72685,122600000.0
2005-03-04 08:12:00,0.72667,0.72688,0.72658,0.72688,84400000.0
2005-03-04 08:13:00,0.72683,0.72683,0.72671,0.72683,78200001.0
2005-03-04 08:14:00,0.7266,0.72679,0.7266,0.7267,91699999.0
2005-03-04 08:15:00,0.72654,0.72691,0.72654,0.72685,80400001.0
2005-03-04 08:16:00,0.72682,0.72684,0.72663,0.72669,107100000.0
2005-03-04 08:17:00,0.72665,0.72685,0.72663,0.72685,42100000.0
2005-03-04 08:18:00,0.72679,0.72679,0.72663,0.72675,63500000.0
2005-03-04 08:19:00,0.72676,0.72676,0.72651,0.72654,61300000.0
2005-03-04 08:20:00,0.72661,0.72678,0.72648,0.72668,132900001.0
2005-03-04 08:21:00,0.72656,0.72666,0.72641,0.7266,119400001.0
2005-03-04 08:22:00,0.7264,0.72676,0.7264,0.72656,95600000.0
2005-03-04 08:23:00,0.72627,0.72671,0.72627,0.72665,121999999.0
2005-03-04 08:24:00,0.72654,0.7266,0.72639,0.72647,139699999.0
2005-03-04 08:25:00,0.72662,0.72681,0.72649,0.72673,118699999.0
2005-03-04 08:26:00,0.72687,0.72701,0.72682,0.7269,137200001.0
2005-03-04 08:27:00,0.72666,0.72675,0.72659,0.72675,72700001.0
2005-03-04 08:28:00,0.72688,0.72688,0.72666,0.72669,121999997.0
2005-03-04 08:29:00,0.72654,0.7269,0.72654,0.72669,115400001.0
2005-03-04 08:30:00,0.72652,0.72678,0.72652,0.72657,103700000.0
2005-03-04 08:31:00,0.72644,0.72672,0.72644,0.72662,131700000.0
2005-03-04 08:32:00,0.72675,0.72675,0.72625,0.72625,89100000.0
2005-03-04 08:33:00,0.72647,0.72652,0.7261,0.72629,123500000.0
2005-03-04 08:34:00,0.72639,0.7264,0.72624,0.7263,98000000.0
2005-03-04 08:35:00,0.72633,0.72646,0.72619,0.72645,112699999.0
2005-03-04 08:36:00,0.72655,0.72679,0.72655,0.72657,60900000.0
2005-03-04 08:37:00,0.7268,0.72693,0.72659,0.72659,171300000.0
2005-03-04 08:38:00,0.72689,0.72705,0.72667,0.72681,85000001.0
2005-03-04 08:39:00,0.72682,0.72694,0.72673,0.72676,95700001.0
2005-03-04 08:40:00,0.72661,0.7268,0.72656,0.7268,38600000.0
2005-03-04 08:41:00,0.72674,0.72689,0.72655,0.7268,103800000.0
2005-03-04 08:42:00,0.72672,0.72672,0.72642,0.72648,78199999.0
2005-03-04 08:43:00,0.7266,0.72661,0.72625,0.72625,151900001.0
2005-03-04 08:44:00,0.72645,0.72656,0.72626,0.72626,41500000.0
2005-03-04 08:45:00,0.72643,0.72643,0.72621,0.72637,126999999.0
2005-03-04 08:46:00,0.72659,0.72659,0.72633,0.72638,120300000.0
2005-03-04 08:47:00,0.72642,0.72671,0.72642,0.72662,53300000.0
2005-03-04 08:48:00,0.72656,0.72683,0.72656,0.72683,50100000.0
2005-03-04 08:49:00,0.7265,0.72685,0.72642,0.72657,167899998.0
2005-03-04 08:50:00,0.72657,0.72668,0.72643,0.72668,91399999.0
2005-03-04 08:51:00,0.72649,0.72675,0.72643,0.72675,90899999.0
2005-03-04 08:52:00,0.72663,0.72674,0.72645,0.72666,88500000.0
2005-03-04 08:53:00,0.72669,0.72677,0.72654,0.72654,125600000.0
2005-03-04 08:54:00,0.72667,0.72674,0.72637,0.72637,121700001.0
2005-03-04 08:55:00,0.72679,0.72679,0.72651,0.72651,80400000.0
2005-03-04 08:56:00,0.72647,0.72647,0.72607,0.72623,42899999.0
2005-03-04 08:57:00,0.72639,0.72649,0.72609,0.72629,59799999.0
2005-03-04 08:58:00,0.72632,0.7266,0.72632,0.7264,94800000.0
2005-03-04 08:59:00,0.72649,0.72655,0.72636,0.72649,119900002.0
2005-03-04 09:00:00,0.72637,0.72664,0.72637,0.72664,84300002.0
2005-03-04 09:01:00,0.72628,0.72672,0.72623,0.72664,76600000.0
2005-03-04 09:02:00,0.72675,0.72695,0.72663,0.7268,128199998.0
2005-03-04 09:03:00,0.72675,0.72713,0.7266,0.7269,138200000.0
2005-03-04 09:04:00,0.72673,0.72707,0.72659,0.72707,103300000.0
2005-03-04 09:05:00,0.72701,0.72715,0.72696,0.72697,111900001.0
2005-03-04 09:06:00,0.72707,0.72718,0.72667,0.72667,92900002.0
2005-03-04 09:07:00,0.72686,0.72693,0.72679,0.72679,64700000.0
2005-03-04 09:08:00,0.72704,0.72714,0.72685,0.72685,77200000.0
2005-03-04 09:09:00,0.72693,0.72706,0.72684,0.72684,118100002.0
2005-03-04 09:10:00,0.72686,0.72705,0.72667,0.72678,106499999.0
2005-03-04 09:11:00,0.72713,0.72742,0.72695,0.72742,92700001.0
2005-03-04 09:12:00,0.72753,0.72756,0.72721,0.72738,110400001.0
2005-03-04 09:13:00,0.72747,0.72759,0.72727,0.72727,66000000.0
2005-03-04 09:14:00,0.72725,0.7274,0.72715,0.72729,82600000.0
2005-03-04 09:15:00,0.72721,0.72744,0.72715,0.72734,104499999.0
2005-03-04 09:16:00,0.7272,0.72736,0.72707,0.72736,108699999.0
2005-03-04 09:17:00,0.72712,0.72729,0.72708,0.72716,121000000.0
2005-03-04 09:18:00,0.72745,0.72757,0.72715,0.72726,109800001.0
2005-03-04 09:19:00,0.72754,0.72762,0.72701,0.72717,109299998.0
2005-03-04 09:20:00,0.7269,0.72717,0.7269,0.72711,93100000.0
2005-03-04 09:21:00,0.72701,0.72703,0.72698,0.72701,80100001.0
2005-03-04 09:22:00,0.72708,0.72722,0.72694,0.72718,80900000.0
2005-03-04 09:23:00,0.72682,0.72706,0.72674,0.72695,70000000.0
2005-03-04 09:24:00,0.72663,0.72708,0.72652,0.72708,99600002.0
2005-03-04 09:25:00,0.727,0.727,0.72635,0.72643,67400000.0
2005-03-04 09:26:00,0.72659,0.72681,0.72656,0.72674,123300000.0
2005-03-04 09:27:00,0.72671,0.72686,0.7267,0.72675,150200004.0
2005-03-04 09:28:00,0.72676,0.72678,0.72632,0.7266,87400001.0
2005-03-04 09:29:00,0.72678,0.72694,0.72674,0.7268,111700000.0
2005-03-04 09:30:00,0.72671,0.72696,0.72671,0.72696,34100000.0
2005-03-04 09:31:00,0.72668,0.7271,0.72668,0.72706,139299998.0
2005-03-04 09:32:00,0.72693,0.72696,0.72674,0.72683,123599999.0
2005-03-04 09:33:00,0.72693,0.72714,0.72685,0.7269,149300003.0
2005-03-04 09:34:00,0.72714,0.72714,0.72672,0.72672,86199999.0
2005-03-04 09:35:00,0.72662,0.7267,0.72644,0.72661,120400000.0
2005-03-04 09:36:00,0.72667,0.72683,0.72662,0.72671,93200001.0
2005-03-04 09:37:00,0.72691,0.72708,0.7266,0.7268,79299999.0
2005-03-04 09:38:00,0.72675,0.727,0.7266,0.72683,78100000.0
2005-03-04 09:39:00,0.72688,0.72688,0.72649,0.7265,94200001.0
2005-03-04 09:40:00,0.72659,0.72675,0.72617,0.72617,130099999.0
2005-03-04 09:41:00,0.72618,0.7264,0.72618,0.7264,109099998.0
2005-03-04 09:42:00,0.72623,0.72646,0.72615,0.72634,40500000.0
2005-03-04 09:43:00,0.72631,0.72649,0.72625,0.72635,156300001.0
2005-03-04 09:44:00,0.72633,0.72654,0.72633,0.72642,72600000.0
2005-03-04 09:45:00,0.72641,0.72672,0.72641,0.72661,99800000.0
2005-03-04 09:46:00,0.72638,0.72666,0.72638,0.72653,128100001.0
2005-03-04 09:47:00,0.72667,0.72686,0.72666,0.72678,103000001.0
2005-03-04 09:48:00,0.72669,0.72692,0.72661,0.72675,130000000.0
2005-03-04 09:49:00,0.72675,0.72697,0.7267,0.72684,165700002.0
2005-03-04 09:50:00,0.72687,0.72688,0.72681,0.72688,39100000.0
2005-03-04 09:51:00,0.72682,0.72692,0.72676,0.72692,72500001.0
2005-03-04 09:52:00,0.7269,0.7269,0.72676,0.72681,41600000.0
2005-03-04 09:53:00,0.72675,0.72685,0.72675,0.72685,23900000.0
2005-03-04 09:54:00,0.72703,0.72705,0.72676,0.72686,109800001.0
2005-03-04 09:55:00,0.72691,0.72712,0.72691,0.72696,82700000.0
2005-03-04 09:56:00,0.72689,0.72713,0.72689,0.72713,34900000.0
2005-03-04 09:57:00,0.72701,0.72723,0.72698,0.72723,81200001.0
2005-03-04 09:58:00,0.72713,0.72721,0.72698,0.72717,102400000.0
2005-03-04 09:59:00,0.72715,0.72728,0.72709,0.72728,54900000.0
2005-03-04 10:00:00,0.72715,0.72741,0.72701,0.72738,114100000.0
2005-03-04 10:01:00,0.72702,0.72711,0.72679,0.72679,91600000.0
2005-03-04 10:02:00,0.72675,0.72705,0.72675,0.72689,63900001.0
2005-03-04 10:03:00,0.72693,0.72701,0.72671,0.72671,156699999.0
2005-03-04 10:04:00,0.72684,0.72704,0.7268,0.72702,69800001.0
2005-03-04 10:05:00,0.72712,0.72712,0.72629,0.72629,113999998.0
2005-03-04 10:06:00,0.72696,0.72696,0.7265,0.72684,79799999.0
2005-03-04 10:07:00,0.7271,0.72723,0.72701,0.72715,107600000.0
2005-03-04 10:08:00,0.72715,0.72725,0.72708,0.72721,123899997.0
2005-03-04 10:09:00,0.72704,0.72723,0.72696,0.72721,124400001.0
2005-03-04 10:10:00,0.7271,0.72718,0.72693,0.72703,166900001.0
2005-03-04 10:11:00,0.72702,0.72711,0.72698,0.72709,95100001.0
2005-03-04 10:12:00,0.72711,0.72721,0.72695,0.72695,142900000.0
2005-03-04 10:13:00,0.7271,0.72714,0.72693,0.727,176000000.0
2005-03-04 10:14:00,0.72707,0.72711,0.72693,0.72693,106999997.0
2005-03-04 10:15:00,0.72692,0.72698,0.72677,0.72684,97800001.0
2005-03-04 10:16:00,0.72701,0.72704,0.72682,0.72682,73200001.0
2005-03-04 10:17:00,0.72699,0.72701,0.72677,0.72677,96299997.0
2005-03-04 10:18:00,0.72707,0.72722,0.727,0.72722,127599999.0
2005-03-04 10:19:00,0.72681,0.72714,0.72681,0.72712,116999999.0
2005-03-04 10:20:00,0.72702,0.72712,0.72689,0.72708,87200000.0
2005-03-04 10:21:00,0.72698,0.72709,0.72685,0.72709,58600001.0
2005-03-04 10:22:00,0.72699,0.72727,0.72699,0.72727,89299999.0
2005-03-04 10:23:00,0.72724,0.72724,0.72679,0.72679,169500000.0
2005-03-04 10:24:00,0.72707,0.7272,0.72698,0.72702,67800000.0
2005-03-04 10:25:00,0.72696,0.72714,0.72694,0.72714,62300000.0
2005-03-04 10:26:00,0.72699,0.72706,0.72677,0.72682,138300001.0
2005-03-04 10:27:00,0.72696,0.72696,0.72673,0.72685,60400000.0
2005-03-04 10:28:00,0.72696,0.72696,0.7267,0.7267,130899999.0
2005-03-04 10:29:00,0.7268,0.7268,0.72659,0.72677,61900000.0
2005-03-04 10:30:00,0.72669,0.72697,0.72657,0.72692,163700000.0
2005-03-04 10:31:00,0.72675,0.72698,0.72669,0.72698,81000001.0
2005-03-04 10:32:00,0.72676,0.72715,0.72671,0.72715,93800000.0
2005-03-04 10:33:00,0.72693,0.72708,0.72689,0.72695,77900000.0
2005-03-04 10:34:00,0.72692,0.72722,0.72684,0.72722,116700000.0
2005-03-04 10:35:00,0.7274,0.72744,0.72701,0.72709,62400000.0
2005-03-04 10:36:00,0.72703,0.72729,0.7269,0.72729,96500001.0
2005-03-04 10:37:00,0.72732,0.72732,0.72702,0.72711,92600000.0
2005-03-04 10:38:00,0.72706,0.72716,0.72696,0.72696,74100000.0
2005-03-04 10:39:00,0.7272,0.72748,0.72699,0.72707,126000002.0
2005-03-04 10:40:00,0.72733,0.72733,0.72702,0.72705,115600003.0
2005-03-04 10:41:00,0.72708,0.72736,0.72703,0.72736,72700000.0
2005-03-04 10:42:00,0.72751,0.72752,0.7273,0.72752,39800000.0
2005-03-04 10:43:00,0.72746,0.72766,0.72742,0.7276,87299999.0
2005-03-04 10:44:00,0.72751,0.72759,0.72724,0.72732,89200000.0
2005-03-04 10:45:00,0.72752,0.72758,0.72737,0.72758,116600001.0
2005-03-04 10:46:00,0.72741,0.72763,0.72741,0.72763,27900000.0
2005-03-04 10:47:00,0.7276,0.72768,0.7275,0.72768,124499999.0
2005-03-04 10:48:00,0.72777,0.72777,0.72731,0.72731,82100000.0
2005-03-04 10:49:00,0.72735,0.72746,0.7271,0.7271,74700000.0
2005-03-04 10:50:00,0.72738,0.72738,0.72712,0.72718,84900000.0
2005-03-04 10:51:00,0.7272,0.72742,0.72706,0.72742,122799997.0
2005-03-04 10:52:00,0.7273,0.72745,0.7272,0.72735,110899999.0
2005-03-04 10:53:00,0.72732,0.72741,0.72723,0.72724,35000000.0
2005-03-04 10:54:00,0.72718,0.72718,0.72701,0.72715,62200001.0
2005-03-04 10:55:00,0.72723,0.72745,0.7272,0.72728,158100000.0
2005-03-04 10:56:00,0.72721,0.72744,0.72721,0.7274,90800000.0
2005-03-04 10:57:00,0.72763,0.72763,0.72719,0.72727,113900000.0
2005-03-04 10:58:00,0.72734,0.7274,0.72727,0.72732,104599999.0
2005-03-04 10:59:00,0.72727,0.72728,0.7269,0.72695,49400000.0
2005-03-04 11:00:00,0.72696,0.72701,0.72625,0.72668,121900000.0
2005-03-04 11:01:00,0.72681,0.727,0.72669,0.72692,132399999.0
2005-03-04 11:02:00,0.72662,0.72698,0.72662,0.72693,92999999.0
2005-03-04 11:03:00,0.72685,0.72708,0.72677,0.72684,98399999.0
2005-03-04 11:04:00,0.72676,0.72696,0.72654,0.72654,118300000.0
2005-03-04 11:05:00,0.72648,0.72675,0.72632,0.72675,142800001.0
2005-03-04 11:06:00,0.72637,0.72662,0.72637,0.72643,88100000.0
2005-03-04 11:07:00,0.72663,0.72693,0.7265,0.7265,63499999.0
2005-03-04 11:08:00,0.72636,0.72659,0.72635,0.72648,112300001.0
2005-03-04 11:09:00,0.72662,0.72666,0.72646,0.72663,136599999.0
2005-03-04 11:10:00,0.72643,0.72646,0.72601,0.72617,81200000.0
2005-03-04 11:11:00,0.72622,0.72628,0.72618,0.72628,97800000.0
2005-03-04 11:12:00,0.72611,0.72631,0.72605,0.72621,101200000.0
2005-03-04 11:13:00,0.72633,0.7266,0.72627,0.72646,141500002.0
2005-03-04 11:14:00,0.72636,0.72647,0.72608,0.72647,156899997.0
2005-03-04 11:15:00,0.72629,0.72654,0.72622,0.72653,52200000.0
2005-03-04 11:16:00,0.7264,0.72648,0.72627,0.7264,71000000.0
2005-03-04 11:17:00,0.72655,0.72662,0.72642,0.72646,127700000.0
2005-03-04 11:18:00,0.72658,0.72678,0.72643,0.72643,138600001.0
2005-03-04 11:19:00,0.72628,0.72657,0.72619,0.72657,113100000.0
2005-03-04 11:20:00,0.72642,0.72669,0.72642,0.72669,59700001.0
2005-03-04 11:21:00,0.72662,0.72662,0.72644,0.7265,57400000.0
2005-03-04 11:22:00,0.72654,0.72662,0.72631,0.72658,81299999.0
2005-03-04 11:23:00,0.72659,0.72669,0.72639,0.72656,114700001.0
2005-03-04 11:24:00,0.72664,0.72678,0.72663,0.72678,164899998.0
2005-03-04 11:25:00,0.72671,0.72692,0.72658,0.72678,84099999.0
2005-03-04 11:26:00,0.72685,0.72693,0.7268,0.7268,99600000.0
2005-03-04 11:27:00,0.72676,0.72683,0.7266,0.7266,35200000.0
2005-03-04 11:28:00,0.7267,0.72694,0.7267,0.7267,102500004.0
2005-03-04 11:29:00,0.7268,0.72695,0.72672,0.72672,95099999.0
2005-03-04 11:30:00,0.72666,0.72695,0.72666,0.72695,102699999.0
2005-03-04 11:31:00,0.72687,0.72691,0.72667,0.72667,131200002.0
2005-03-04 11:32:00,0.72671,0.72696,0.72671,0.72688,105800000.0
2005-03-04 11:33:00,0.72688,0.72716,0.72682,0.72716,60600000.0
2005-03-04 11:34:00,0.72691,0.72702,0.7268,0.72695,114500000.0
2005-03-04 11:35:00,0.72697,0.72697,0.72673,0.72694,119600002.0
2005-03-04 11:36:00,0.72711,0.72721,0.72699,0.727,111500000.0
2005-03-04 11:37:00,0.72692,0.72692,0.72669,0.72688,142799998.0
2005-03-04 11:38:00,0.72689,0.72712,0.72683,0.72697,129900001.0
2005-03-04 11:39:00,0.72716,0.72716,0.72691,0.72691,100400000.0
2005-03-04 11:40:00,0.72691,0.7271,0.72691,0.72704,72400000.0
2005-03-04 11:41:00,0.72682,0.72721,0.7268,0.72706,123400001.0
2005-03-04 11:42:00,0.72693,0.72719,0.72686,0.72689,116900000.0
2005-03-04 11:43:00,0.72712,0.72712,0.72667,0.72667,77600000.0
2005-03-04 11:44:00,0.72672,0.72684,0.72669,0.72683,165499998.0
2005-03-04 11:45:00,0.72684,0.7269,0.72677,0.72683,96899999.0
2005-03-04 11:46:00,0.727,0.727,0.72651,0.72677,114599998.0
2005-03-04 11:47:00,0.7268,0.72696,0.7268,0.72692,103700000.0
2005-03-04 11:48:00,0.72683,0.72689,0.72682,0.72689,109799999.0
2005-03-04 11:49:00,0.72689,0.72705,0.7268,0.72703,179700001.0
2005-03-04 11:50:00,0.727,0.727,0.72684,0.72688,70700000.0
2005-03-04 11:51:00,0.72693,0.72706,0.7268,0.72697,64700000.0
2005-03-04 11:52:00,0.72684,0.72712,0.72684,0.72712,128699999.0
2005-03-04 11:53:00,0.72697,0.72704,0.72683,0.727,135199998.0
2005-03-04 11:54:00,0.72699,0.72706,0.72699,0.72706,76500000.0
2005-03-04 11:55:00,0.72712,0.72718,0.72696,0.72699,126500003.0
2005-03-04 11:56:00,0.72704,0.72712,0.72698,0.72707,105300000.0
2005-03-04 11:57:00,0.727,0.72723,0.727,0.72716,103400000.0
2005-03-04 11:58:00,0.72729,0.72729,0.72699,0.72699,82800000.0
2005-03-04 11:59:00,0.72708,0.72726,0.72708,0.72717,51000000.0
2005-03-04 12:00:00,0.72719,0.72735,0.72685,0.72685,199700001.0
2005-03-04 12:01:00,0.72731,0.7274,0.72695,0.72695,135900000.0
2005-03-04 12:02:00,0.72703,0.72731,0.72694,0.72727,96700000.0
2005-03-04 12:03:00,0.72749,0.72749,0.72714,0.72725,56499999.0
2005-03-04 12:04:00,0.72714,0.72723,0.72695,0.72715,62700001.0
2005-03-04 12:05:00,0.72708,0.72728,0.72708,0.72728,75699998.0
2005-03-04 12:06:00,0.72723,0.72732,0.72711,0.72732,122700003.0
2005-03-04 12:07:00,0.72712,0.72727,0.72712,0.72719,126300000.0
2005-03-04 12:08:00,0.72715,0.72724,0.727,0.72724,92300000.0
2005-03-04 12:09:00,0.72726,0.72744,0.72726,0.7273,91599999.0
2005-03-04 12:10:00,0.72702,0.72722,0.72693,0.72722,78100001.0
2005-03-04 12:11:00,0.727,0.72717,0.72691,0.72715,152400001.0
2005-03-04 12:12:00,0.72708,0.72708,0.7269,0.72704,60100001.0
2005-03-04 12:13:00,0.72715,0.72725,0.72715,0.72722,86500000.0
2005-03-04 12:14:00,0.72731,0.7274,0.7272,0.72727,147599998.0
2005-03-04 12:15:00,0.72722,0.72722,0.72706,0.72722,67800000.0
2005-03-04 12:16:00,0.72738,0.72738,0.72719,0.72722,96100000.0
2005-03-04 12:17:00,0.7271,0.72713,0.72701,0.72713,133200000.0
2005-03-04 12:18:00,0.72722,0.72748,0.72722,0.72748,52900000.0
2005-03-04 12:19:00,0.7273,0.7273,0.72713,0.72713,63000000.0
2005-03-04 12:20:00,0.72757,0.7276,0.72745,0.72745,92300000.0
2005-03-04 12:21:00,0.72728,0.72734,0.72706,0.72726,126400000.0
2005-03-04 12:22:00,0.72723,0.72741,0.72704,0.72729,98500001.0
2005-03-04 12:23:00,0.72721,0.72739,0.72709,0.7273,83000000.0
2005-03-04 12:24:00,0.72703,0.72758,0.72697,0.72758,50800000.0
2005-03-04 12:25:00,0.72728,0.72763,0.72712,0.72763,62899999.0
2005-03-04 12:26:00,0.72751,0.72751,0.72706,0.72739,91900002.0
2005-03-04 12:27:00,0.72739,0.72739,0.72711,0.72727,50400000.0
2005-03-04 12:28:00,0.72726,0.72752,0.72716,0.72735,86700001.0
2005-03-04 12:29:00,0.72712,0.72743,0.72712,0.72723,114899998.0
2005-03-04 12:30:00,0.72713,0.7273,0.7271,0.7273,76300001.0
2005-03-04 12:31:00,0.72733,0.72754,0.72722,0.72742,86300001.0
2005-03-04 12:32:00,0.72756,0.72756,0.72716,0.72738,114499999.0
2005-03-04 12:33:00,0.72737,0.7275,0.72712,0.72723,85600000.0
2005-03-04 12:34:00,0.72735,0.72756,0.72734,0.7275,99400000.0
2005-03-04 12:35:00,0.72743,0.72774,0.72729,0.72774,53600000.0
2005-03-04 12:36:00,0.72749,0.72762,0.72728,0.72762,99200001.0
2005-03-04 12:37:00,0.72721,0.72745,0.72712,0.72739,61100000.0
2005-03-04 12:38:00,0.72736,0.72743,0.72706,0.72733,123600001.0
2005-03-04 12:39:00,0.7274,0.7274,0.72725,0.72732,62900000.0
2005-03-04 12:40:00,0.72734,0.72751,0.72715,0.72751,119400003.0
2005-03-04 12:41:00,0.7274,0.72742,0.72693,0.72693,55299999.0
2005-03-04 12:42:00,0.727,0.72739,0.727,0.72732,55900001.0
2005-03-04 12:43:00,0.72741,0.72745,0.72713,0.7272,153400002.0
2005-03-04 12:44:00,0.72702,0.7271,0.72688,0.72691,98800001.0
2005-03-04 12:45:00,0.7268,0.72742,0.7268,0.72742,98600001.0
2005-03-04 12:46:00,0.72707,0.72707,0.72684,0.72695,95299999.0
2005-03-04 12:47:00,0.72704,0.72709,0.7269,0.72699,100399999.0
2005-03-04 12:48:00,0.72719,0.72725,0.72687,0.72687,55199999.0
2005-03-04 12:49:00,0.7269,0.727,0.7269,0.72696,34200000.0
2005-03-04 12:50:00,0.7268,0.72723,0.7268,0.7269,63600000.0
2005-03-04 12:51:00,0.72686,0.72695,0.72666,0.72695,90999999.0
2005-03-04 12:52:00,0.72693,0.72716,0.72677,0.72715,95400000.0
2005-03-04 12:53:00,0.72705,0.72714,0.72697,0.72714,72000001.0
2005-03-04 12:54:00,0.72698,0.72712,0.72695,0.72712,80700000.0
2005-03-04 12:55:00,0.72711,0.72711,0.72687,0.72703,134400000.0
2005-03-04 12:56:00,0.72707,0.72711,0.72704,0.72704,65299999.0
2005-03-04 12:57:00,0.72697,0.72703,0.72697,0.72703,19900000.0
2005-03-04 12:58:00,0.7268,0.72704,0.7268,0.72701,106700002.0
2005-03-04 12:59:00,0.72673,0.72689,0.72657,0.72678,125900000.0
2005-03-04 13:00:00,0.72678,0.72683,0.72665,0.72665,53900000.0
2005-03-04 13:01:00,0.72687,0.72712,0.72687,0.72712,74100001.0
2005-03-04 13:02:00,0.727,0.72722,0.72689,0.72721,57400000.0
2005-03-04 13:03:00,0.72709,0.72718,0.7269,0.72707,73200000.0
2005-03-04 13:04:00,0.727,0.72705,0.72684,0.72684,118000001.0
2005-03-04 13:05:00,0.72694,0.72713,0.72681,0.72709,111200000.0
2005-03-04 13:06:00,0.72703,0.72715,0.7269,0.72706,118199998.0
2005-03-04 13:07:00,0.7269,0.72725,0.7269,0.72725,84700000.0
2005-03-04 13:08:00,0.72695,0.72708,0.7269,0.7269,91899999.0
2005-03-04 13:09:00,0.7271,0.72715,0.72697,0.72698,96000000.0
2005-03-04 13:10:00,0.72721,0.72721,0.72705,0.72705,59600001.0
2005-03-04 13:11:00,0.72708,0.7272,0.72705,0.72705,86000000.0
2005-03-04 13:12:00,0.72733,0.72733,0.727,0.72708,90800000.0
2005-03-04 13:13:00,0.72698,0.72735,0.72698,0.72735,78100000.0
2005-03-04 13:14:00,0.72706,0.72734,0.72706,0.72718,124500000.0
2005-03-04 13:15:00,0.727,0.72721,0.72695,0.72717,75400000.0
2005-03-04 13:16:00,0.72708,0.72724,0.7268,0.7268,80600000.0
2005-03-04 13:17:00,0.72722,0.72722,0.72696,0.72696,58200000.0
2005-03-04 13:18:00,0.72703,0.72738,0.72703,0.72729,84199999.0
2005-03-04 13:19:00,0.72734,0.72734,0.72715,0.72717,43200000.0
2005-03-04 13:20:00,0.7272,0.7272,0.727,0.72715,142200001.0
2005-03-04 13:21:00,0.72719,0.72725,0.72711,0.72714,81100000.0
2005-03-04 13:22:00,0.72717,0.72737,0.72705,0.72725,124599998.0
2005-03-04 13:23:00,0.72725,0.72732,0.72705,0.72725,85800000.0
2005-03-04 13:24:00,0.72712,0.72738,0.72707,0.72707,118100000.0
2005-03-04 13:25:00,0.72731,0.72732,0.72722,0.72732,79300000.0
2005-03-04 13:26:00,0.72738,0.72742,0.72715,0.72742,122099998.0
2005-03-04 13:27:00,0.72746,0.7275,0.72712,0.72712,147599998.0
2005-03-04 13:28:00,0.72729,0.72746,0.72729,0.72746,125100000.0
2005-03-04 13:29:00,0.72746,0.72747,0.72721,0.72745,94700000.0
2005-03-04 13:30:00,0.72726,0.72737,0.72707,0.72712,102599999.0
2005-03-04 13:31:00,0.72715,0.72726,0.72715,0.72717,62100000.0
2005-03-04 13:32:00,0.72735,0.72735,0.72716,0.72724,61200000.0
2005-03-04 13:33:00,0.72721,0.72735,0.72717,0.72728,151200000.0
2005-03-04 13:34:00,0.72727,0.72739,0.72723,0.72723,81300001.0
2005-03-04 13:35:00,0.72765,0.7277,0.72753,0.72758,99600001.0
2005-03-04 13:36:00,0.72756,0.72756,0.72743,0.72755,66099999.0
2005-03-04 13:37:00,0.72723,0.72748,0.72723,0.72727,117600000.0
2005-03-04 13:38:00,0.72717,0.72738,0.72714,0.72725,153699999.0
2005-03-04 13:39:00,0.72729,0.72753,0.72729,0.72753,86000001.0
2005-03-04 13:40:00,0.72751,0.72751,0.72731,0.72742,68700001.0
2005-03-04 13:41:00,0.72733,0.72758,0.72708,0.72758,83600000.0
2005-03-04 13:42:00,0.72731,0.72746,0.72725,0.72725,76099999.0
2005-03-04 13:43:00,0.7273,0.72739,0.72725,0.72739,64799999.0
2005-03-04 13:44:00,0.72745,0.72752,0.72723,0.72752,127700001.0
2005-03-04 13:45:00,0.7273,0.72741,0.72725,0.72741,106799999.0
2005-03-04 13:46:00,0.72726,0.72738,0.72715,0.72736,158100000.0
2005-03-04 13:47:00,0.72729,0.7276,0.72729,0.7276,61199998.0
2005-03-04 13:48:00,0.72712,0.72748,0.72712,0.72743,104600000.0
2005-03-04 13:49:00,0.72739,0.72774,0.72728,0.72774,57299999.0
2005-03-04 13:50:00,0.72785,0.72797,0.72758,0.72786,97599999.0
2005-03-04 13:51:00,0.72786,0.72786,0.72744,0.7276,94800000.0
2005-03-04 13:52:00,0.7275,0.7279,0.72732,0.7279,86000001.0
2005-03-04 13:53:00,0.72797,0.72797,0.72764,0.72771,83300000.0
2005-03-04 13:54:00,0.7276,0.72765,0.72741,0.72763,99500001.0
2005-03-04 13:55:00,0.72779,0.7278,0.72766,0.72768,96500000.0
2005-03-04 13:56:00,0.72765,0.72782,0.72761,0.7277,97000001.0
2005-03-04 13:57:00,0.72776,0.72782,0.72762,0.72767,105400000.0
2005-03-04 13:58:00,0.7277,0.72779,0.72768,0.7277,96000000.0
2005-03-04 13:59:00,0.72766,0.72769,0.7276,0.72764,72300001.0
2005-03-04 14:00:00,0.72751,0.72763,0.72731,0.72757,191600001.0
2005-03-04 14:01:00,0.72755,0.72773,0.72744,0.7277,126700001.0
2005-03-04 14:02:00,0.72752,0.72768,0.72752,0.72767,109599997.0
2005-03-04 14:03:00,0.7276,0.72768,0.72738,0.72739,94899999.0
2005-03-04 14:04:00,0.72749,0.72773,0.72749,0.72773,84699999.0
2005-03-04 14:05:00,0.72749,0.72808,0.72747,0.72808,89300000.0
2005-03-04 14:06:00,0.72791,0.72791,0.72755,0.72755,62699999.0
2005-03-04 14:07:00,0.72782,0.72792,0.72767,0.72777,136400001.0
2005-03-04 14:08:00,0.72752,0.72777,0.72752,0.72777,96700000.0
2005-03-04 14:09:00,0.72762,0.72762,0.72745,0.72752,91500001.0
2005-03-04 14:10:00,0.72753,0.72769,0.72753,0.72758,124300002.0
2005-03-04 14:11:00,0.72775,0.72776,0.72766,0.72766,77499998.0
2005-03-04 14:12:00,0.72769,0.72785,0.72745,0.72783,77900000.0
2005-03-04 14:13:00,0.72769,0.72795,0.72767,0.72795,76600001.0
2005-03-04 14:14:00,0.72791,0.728,0.72776,0.72776,129600001.0
2005-03-04 14:15:00,0.728,0.72834,0.728,0.72811,66199999.0
2005-03-04 14:16:00,0.72788,0.72815,0.72788,0.72795,82599999.0
2005-03-04 14:17:00,0.72794,0.72816,0.72794,0.72816,90500001.0
2005-03-04 14:18:00,0.72803,0.72821,0.72788,0.7279,138300000.0
2005-03-04 14:19:00,0.72784,0.728,0.72783,0.72794,148799998.0
2005-03-04 14:20:00,0.72785,0.72796,0.72772,0.7279,64799999.0
2005-03-04 14:21:00,0.72788,0.728,0.72778,0.72778,86000000.0
2005-03-04 14:22:00,0.72785,0.72793,0.72773,0.72782,206000000.0
2005-03-04 14:23:00,0.72783,0.72783,0.72763,0.72763,50200000.0
2005-03-04 14:24:00,0.72791,0.72806,0.72782,0.72795,90800000.0
2005-03-04 14:25:00,0.7278,0.72791,0.72769,0.72791,70100001.0
2005-03-04 14:26:00,0.72793,0.72814,0.72786,0.72786,127100002.0
2005-03-04 14:27:00,0.728,0.72801,0.72788,0.72797,87700000.0
2005-03-04 14:28:00,0.72809,0.72816,0.72797,0.72801,130300000.0
2005-03-04 14:29:00,0.72805,0.72805,0.72771,0.72771,104699999.0
2005-03-04 14:30:00,0.72782,0.72782,0.72744,0.72753,95499999.0
2005-03-04 14:31:00,0.7276,0.72779,0.72743,0.72746,143099999.0
2005-03-04 14:32:00,0.72753,0.72776,0.72737,0.72737,99600000.0
2005-03-04 14:33:00,0.72754,0.72769,0.72754,0.72769,75499999.0
2005-03-04 14:34:00,0.72775,0.72785,0.72713,0.72747,126199999.0
2005-03-04 14:35:00,0.72743,0.72768,0.72728,0.72768,51700000.0
2005-03-04 14:36:00,0.72772,0.72775,0.72735,0.72738,132900002.0
2005-03-04 14:37:00,0.7271,0.72726,0.72696,0.72701,115299998.0
2005-03-04 14:38:00,0.72712,0.72712,0.727,0.72703,55999999.0
2005-03-04 14:39:00,0.72709,0.72763,0.72709,0.72758,158799998.0
2005-03-04 14:40:00,0.72757,0.72761,0.72733,0.72756,96299998.0
2005-03-04 14:41:00,0.72759,0.72788,0.72751,0.72768,170499998.0
2005-03-04 14:42:00,0.72774,0.72774,0.72759,0.7277,115299999.0
2005-03-04 14:43:00,0.72748,0.72765,0.7273,0.7275,171399996.0
2005-03-04 14:44:00,0.72731,0.7277,0.72731,0.72768,59399999.0
2005-03-04 14:45:00,0.72745,0.72772,0.7274,0.72772,119500000.0
2005-03-04 14:46:00,0.72782,0.7279,0.72747,0.72755,83100000.0
2005-03-04 14:47:00,0.72748,0.72784,0.72741,0.72741,117100001.0
2005-03-04 14:48:00,0.72744,0.72765,0.72742,0.72742,81600001.0
2005-03-04 14:49:00,0.72749,0.72765,0.72736,0.7276,115100001.0
2005-03-04 14:50:00,0.72763,0.72767,0.72742,0.72751,67000000.0
2005-03-04 14:51:00,0.72753,0.72764,0.72752,0.72763,68100000.0
2005-03-04 14:52:00,0.72781,0.72821,0.72773,0.72821,138799999.0
2005-03-04 14:53:00,0.72822,0.72829,0.72788,0.72821,100100000.0
2005-03-04 14:54:00,0.72801,0.72801,0.72754,0.72763,50799999.0
2005-03-04 14:55:00,0.72782,0.72788,0.7276,0.7276,77800000.0
2005-03-04 14:56:00,0.72779,0.72789,0.72769,0.7277,85600000.0
2005-03-04 14:57:00,0.72785,0.72822,0.72785,0.72818,133700000.0
2005-03-04 14:58:00,0.72804,0.72828,0.72797,0.72809,141900001.0
2005-03-04 14:59:00,0.72784,0.72789,0.72759,0.72768,104300001.0
2005-03-04 15:00:00,0.72776,0.72791,0.72762,0.72768,56800001.0
2005-03-04 15:01:00,0.72763,0.72793,0.72756,0.72793,95900000.0
2005-03-04 15:02:00,0.72792,0.72792,0.72748,0.72748,72300000.0
2005-03-04 15:03:00,0.72761,0.72784,0.72752,0.72771,97299999.0
2005-03-04 15:04:00,0.72754,0.72774,0.72742,0.72762,138800000.0
2005-03-04 15:05:00,0.72766,0.72773,0.72754,0.72754,74400001.0
2005-03-04 15:06:00,0.72768,0.72788,0.72753,0.72766,119499999.0
2005-03-04 15:07:00,0.7274,0.72755,0.72734,0.72743,133099999.0
2005-03-04 15:08:00,0.72751,0.72764,0.72701,0.72753,105699999.0
2005-03-04 15:09:00,0.72766,0.72772,0.72712,0.7275,101200001.0
2005-03-04 15:10:00,0.72756,0.72774,0.72735,0.72735,88800000.0
2005-03-04 15:11:00,0.72722,0.72758,0.72722,0.72752,98899998.0
2005-03-04 15:12:00,0.7274,0.72757,0.72731,0.72749,73699999.0
2005-03-04 15:13:00,0.72763,0.72769,0.72724,0.72745,122699999.0
2005-03-04 15:14:00,0.72733,0.72733,0.72688,0.72696,59000000.0
2005-03-04 15:15:00,0.72703,0.72718,0.72703,0.72717,104900001.0
2005-03-04 15:16:00,0.72705,0.72715,0.72691,0.72707,87500000.0
2005-03-04 15:17:00,0.7271,0.72737,0.72705,0.72733,104799999.0
2005-03-04 15:18:00,0.72717,0.72719,0.72677,0.72677,83600001.0
2005-03-04 15:19:00,0.72707,0.72707,0.72677,0.72701,128199998.0
2005-03-04 15:20:00,0.72707,0.72707,0.72647,0.72678,85399999.0
2005-03-04 15:21:00,0.7269,0.72695,0.72664,0.72669,89000001.0
2005-03-04 15:22:00,0.72697,0.72728,0.7269,0.72698,79999999.0
2005-03-04 15:23:00,0.7268,0.727,0.72663,0.72695,83600000.0
2005-03-04 15:24:00,0.72715,0.72725,0.7269,0.7269,85900000.0
2005-03-04 15:25:00,0.727,0.7271,0.72685,0.72699,164200001.0
2005-03-04 15:26:00,0.72686,0.72705,0.72676,0.72702,53900000.0
2005-03-04 15:27:00,0.72689,0.72726,0.7268,0.72712,114200000.0
2005-03-04 15:28:00,0.72704,0.72717,0.72681,0.72699,162899999.0
2005-03-04 15:29:00,0.72689,0.72704,0.72679,0.72681,99800002.0
2005-03-04 15:30:00,0.72665,0.72694,0.7265,0.72694,105800000.0
2005-03-04 15:31:00,0.72725,0.72873,0.72716,0.72873,147500002.0
2005-03-04 15:32:00,0.72983,0.73064,0.72983,0.73019,109000001.0
2005-03-04 15:33:00,0.72985,0.73016,0.72971,0.72992,104000000.0
2005-03-04 15:34:00,0.72997,0.72997,0.72858,0.72912,91200000.0
2005-03-04 15:35:00,0.72929,0.72954,0.72923,0.72923,139900000.0
2005-03-04 15:36:00,0.72914,0.72921,0.72843,0.72853,147299998.0
2005-03-04 15:37:00,0.72847,0.72883,0.72847,0.72883,118499999.0
2005-03-04 15:38:00,0.72845,0.7285,0.72796,0.72796,83900000.0
2005-03-04 15:39:00,0.72786,0.72805,0.72776,0.72798,106899999.0
2005-03-04 15:40:00,0.72812,0.72849,0.72812,0.72815,69300000.0
2005-03-04 15:41:00,0.72836,0.72847,0.7282,0.72822,124800002.0
2005-03-04 15:42:00,0.72838,0.72844,0.72823,0.72829,148300001.0
2005-03-04 15:43:00,0.72847,0.72847,0.72803,0.72803,83099999.0
2005-03-04 15:44:00,0.72829,0.72829,0.72767,0.72767,111099999.0
2005-03-04 15:45:00,0.72783,0.72808,0.72777,0.728,121700001.0
2005-03-04 15:46:00,0.7281,0.72838,0.72801,0.72817,79100000.0
2005-03-04 15:47:00,0.72833,0.72852,0.72833,0.72852,72700000.0
2005-03-04 15:48:00,0.72844,0.72878,0.72838,0.72864,134699999.0
2005-03-04 15:49:00,0.72855,0.7288,0.72855,0.72875,128599997.0
2005-03-04 15:50:00,0.72883,0.729,0.72882,0.729,94199999.0
2005-03-04 15:51:00,0.72911,0.72917,0.72881,0.72888,114799998.0
2005-03-04 15:52:00,0.72871,0.7291,0.72871,0.72887,69900000.0
2005-03-04 15:53:00,0.72846,0.72857,0.72835,0.72857,116299999.0
2005-03-04 15:54:00,0.72835,0.72877,0.72832,0.72857,84400000.0
2005-03-04 15:55:00,0.72877,0.72892,0.72857,0.7288,71100000.0
2005-03-04 15:56:00,0.72873,0.72887,0.72866,0.72887,109600001.0
2005-03-04 15:57:00,0.72899,0.729,0.72874,0.7289,120699999.0
2005-03-04 15:58:00,0.72923,0.72928,0.72901,0.72928,109900000.0
2005-03-04 15:59:00,0.72911,0.72957,0.72911,0.72934,107600000.0
2005-03-04 16:00:00,0.72917,0.72952,0.72917,0.72932,99800000.0
2005-03-04 16:01:00,0.7294,0.73002,0.7294,0.73002,29800000.0
2005-03-04 16:02:00,0.72994,0.73023,0.72994,0.7302,116499997.0
2005-03-04 16:03:00,0.73036,0.73051,0.73014,0.73014,78999999.0
2005-03-04 16:04:00,0.73016,0.73074,0.73007,0.73034,125900002.0
2005-03-04 16:05:00,0.73021,0.73054,0.73005,0.73039,139600000.0
2005-03-04 16:06:00,0.7304,0.73072,0.73028,0.73062,163800000.0
2005-03-04 16:07:00,0.73058,0.73101,0.73058,0.73073,95799998.0
2005-03-04 16:08:00,0.73057,0.73237,0.73057,0.73232,133599997.0
2005-03-04 16:09:00,0.73197,0.73215,0.73154,0.73179,86500000.0
2005-03-04 16:10:00,0.73175,0.73184,0.73157,0.73178,130099999.0
2005-03-04 16:11:00,0.73192,0.73217,0.73187,0.73202,87699999.0
2005-03-04 16:12:00,0.73182,0.73226,0.73182,0.73226,99899998.0
2005-03-04 16:13:00,0.73224,0.73247,0.73211,0.73228,126599999.0
2005-03-04 16:14:00,0.73244,0.73247,0.73207,0.73208,78199999.0
2005-03-04 16:15:00,0.73228,0.73322,0.73228,0.73311,126400000.0
2005-03-04 16:16:00,0.73317,0.73338,0.73298,0.73322,116100002.0
2005-03-04 16:17:00,0.73339,0.7335,0.73325,0.73342,139800001.0
2005-03-04 16:18:00,0.73334,0.73344,0.73287,0.73295,119099999.0
2005-03-04 16:19:00,0.73281,0.73281,0.73214,0.73214,116899999.0
2005-03-04 16:20:00,0.73212,0.73244,0.73207,0.73231,83800001.0
2005-03-04 16:21:00,0.73215,0.73236,0.73212,0.73221,94099997.0
2005-03-04 16:22:00,0.73241,0.73254,0.73221,0.73231,103100001.0
2005-03-04 16:23:00,0.7322,0.73281,0.7322,0.73281,61300000.0
2005-03-04 16:24:00,0.73255,0.73255,0.7322,0.73228,82499999.0
2005-03-04 16:25:00,0.73241,0.7329,0.73241,0.7329,85799999.0
2005-03-04 16:26:00,0.73276,0.73325,0.73274,0.73325,80500000.0
2005-03-04 16:27:00,0.73336,0.73357,0.73331,0.73335,94900001.0
2005-03-04 16:28:00,0.73275,0.73345,0.73275,0.73343,101100000.0
2005-03-04 16:29:00,0.73321,0.73343,0.733,0.73343,151500000.0
2005-03-04 16:30:00,0.73343,0.7337,0.73339,0.73364,72500000.0
2005-03-04 16:31:00,0.73381,0.73413,0.73374,0.73413,112599999.0
2005-03-04 16:32:00,0.73411,0.73446,0.73401,0.73444,88900000.0
2005-03-04 16:33:00,0.73441,0.73522,0.73434,0.73513,179900003.0
2005-03-04 16:34:00,0.73527,0.7354,0.73507,0.73507,81200001.0
2005-03-04 16:35:00,0.73498,0.73514,0.73484,0.73502,69300001.0
2005-03-04 16:36:00,0.73478,0.73478,0.73443,0.73463,54199999.0
2005-03-04 16:37:00,0.73474,0.73505,0.73464,0.73471,97400000.0
2005-03-04 16:38:00,0.73456,0.73461,0.73438,0.73448,122999998.0
2005-03-04 16:39:00,0.73441,0.73449,0.73421,0.73435,116700002.0
2005-03-04 16:40:00,0.73439,0.73457,0.73436,0.73438,101800000.0
2005-03-04 16:41:00,0.73428,0.73458,0.7342,0.73458,35000000.0
2005-03-04 16:42:00,0.73467,0.73477,0.73455,0.73459,86400000.0
2005-03-04 16:43:00,0.73435,0.73454,0.73417,0.7342,145400000.0
2005-03-04 16:44:00,0.73401,0.73408,0.73369,0.73374,86400000.0
2005-03-04 16:45:00,0.73395,0.73428,0.73389,0.73415,115100001.0
2005-03-04 16:46:00,0.73422,0.73428,0.7341,0.7342,132499999.0
2005-03-04 16:47:00,0.73429,0.73433,0.73407,0.73418,75400000.0
2005-03-04 16:48:00,0.73423,0.73445,0.7342,0.73445,89499999.0
2005-03-04 16:49:00,0.73426,0.73468,0.73426,0.73468,120499999.0
2005-03-04 16:50:00,0.73464,0.73478,0.73464,0.73471,55600000.0
2005-03-04 16:51:00,0.73492,0.73496,0.73471,0.73471,100599999.0
2005-03-04 16:52:00,0.73481,0.73492,0.73441,0.73441,105299998.0
2005-03-04 16:53:00,0.73449,0.73453,0.73429,0.73441,110599999.0
2005-03-04 16:54:00,0.73457,0.73488,0.73443,0.73445,134000000.0
2005-03-04 16:55:00,0.73463,0.7348,0.73454,0.7348,80500000.0
2005-03-04 16:56:00,0.73486,0.7349,0.73465,0.73465,111900000.0
2005-03-04 16:57:00,0.73488,0.73488,0.73466,0.73474,62300000.0
2005-03-04 16:58:00,0.73467,0.73487,0.73467,0.73483,131000002.0
2005-03-04 16:59:00,0.73482,0.735,0.7347,0.735,76499999.0
2005-03-04 17:00:00,0.73508,0.7353,0.73483,0.7353,100100001.0
2005-03-04 17:01:00,0.73534,0.73534,0.73479,0.73479,96400000.0
2005-03-04 17:02:00,0.73491,0.73514,0.73491,0.73509,58200000.0
2005-03-04 17:03:00,0.73514,0.73525,0.73481,0.73509,97300000.0
2005-03-04 17:04:00,0.73489,0.73489,0.73469,0.73482,99300000.0
2005-03-04 17:05:00,0.73496,0.73513,0.73481,0.73508,217400004.0
2005-03-04 17:06:00,0.73534,0.73549,0.73511,0.73527,93199999.0
2005-03-04 17:07:00,0.73517,0.73527,0.73479,0.73488,130700000.0
2005-03-04 17:08:00,0.73498,0.73502,0.7349,0.73496,79800001.0
2005-03-04 17:09:00,0.73502,0.73512,0.73491,0.73512,44500000.0
2005-03-04 17:10:00,0.7351,0.7351,0.7349,0.7349,44600000.0
2005-03-04 17:11:00,0.7349,0.73518,0.7349,0.73507,89299999.0
2005-03-04 17:12:00,0.73512,0.73525,0.73477,0.73477,100199999.0
2005-03-04 17:13:00,0.73501,0.73501,0.73474,0.73479,108099998.0
2005-03-04 17:14:00,0.73491,0.73498,0.73481,0.7349,96800001.0
2005-03-04 17:15:00,0.73478,0.73478,0.73462,0.73468,39800000.0
2005-03-04 17:16:00,0.7347,0.73489,0.7346,0.73482,119299999.0
2005-03-04 17:17:00,0.73476,0.73487,0.73471,0.73479,118499999.0
2005-03-04 17:18:00,0.73489,0.73509,0.73477,0.73509,118299999.0
2005-03-04 17:19:00,0.73509,0.73509,0.7347,0.7347,47800000.0
2005-03-04 17:20:00,0.73499,0.73502,0.73489,0.73501,117900000.0
2005-03-04 17:21:00,0.73499,0.73515,0.73489,0.73498,67000000.0
2005-03-04 17:22:00,0.73506,0.73539,0.73504,0.73539,89200001.0
2005-03-04 17:23:00,0.73538,0.73556,0.73524,0.73556,51200000.0
2005-03-04 17:24:00,0.73531,0.73545,0.73519,0.73544,82299999.0
2005-03-04 17:25:00,0.73525,0.7354,0.73516,0.7354,77199998.0
2005-03-04 17:26:00,0.73535,0.73536,0.73513,0.73513,56500001.0
2005-03-04 17:27:00,0.73525,0.73537,0.73518,0.73518,100400000.0
2005-03-04 17:28:00,0.73536,0.73547,0.73527,0.73527,119300000.0
2005-03-04 17:29:00,0.73536,0.73539,0.73518,0.73523,62299999.0
2005-03-04 17:30:00,0.7351,0.73519,0.73492,0.73497,91000000.0
2005-03-04 17:31:00,0.73496,0.73508,0.73481,0.73508,128199999.0
2005-03-04 17:32:00,0.73496,0.73535,0.73496,0.73535,67500000.0
2005-03-04 17:33:00,0.73536,0.73551,0.73528,0.73537,94800000.0
2005-03-04 17:34:00,0.73558,0.73616,0.73558,0.73612,48500000.0
2005-03-04 17:35:00,0.73619,0.73619,0.73559,0.73561,89700000.0
2005-03-04 17:36:00,0.73589,0.73618,0.73589,0.73594,68100000.0
2005-03-04 17:37:00,0.7357,0.73584,0.73549,0.73553,90300000.0
2005-03-04 17:38:00,0.73549,0.7355,0.73535,0.73536,80000000.0
2005-03-04 17:39:00,0.73559,0.73583,0.73559,0.73583,61499998.0
2005-03-04 17:40:00,0.73567,0.73567,0.73542,0.73552,99700000.0
2005-03-04 17:41:00,0.73537,0.73554,0.73537,0.7355,136500000.0
2005-03-04 17:42:00,0.73555,0.73573,0.73546,0.73546,81400001.0
2005-03-04 17:43:00,0.7357,0.73582,0.73562,0.73567,80699999.0
2005-03-04 17:44:00,0.73558,0.73567,0.73544,0.73544,103300000.0
2005-03-04 17:45:00,0.73531,0.73563,0.73509,0.73563,65500001.0
2005-03-04 17:46:00,0.73562,0.73575,0.73523,0.73525,112099999.0
2005-03-04 17:47:00,0.73496,0.73526,0.73478,0.73488,85299999.0
2005-03-04 17:48:00,0.73491,0.73496,0.73465,0.73481,109900004.0
2005-03-04 17:49:00,0.73473,0.73489,0.73462,0.73489,86900000.0
2005-03-04 17:50:00,0.73479,0.73487,0.73469,0.73469,64199999.0
2005-03-04 17:51:00,0.73478,0.73491,0.73475,0.73477,88599999.0
2005-03-04 17:52:00,0.73461,0.73477,0.73446,0.7347,145899999.0
2005-03-04 17:53:00,0.73477,0.73502,0.73467,0.73502,50200000.0
2005-03-04 17:54:00,0.73459,0.73498,0.73458,0.73498,105900001.0
2005-03-04 17:55:00,0.73484,0.73524,0.73484,0.7352,68500000.0
2005-03-04 17:56:00,0.73567,0.73577,0.73523,0.73546,114699998.0
2005-03-04 17:57:00,0.73554,0.73557,0.73512,0.73512,93999999.0
2005-03-04 17:58:00,0.73528,0.73529,0.73499,0.73509,56000000.0
2005-03-04 17:59:00,0.7352,0.73568,0.73492,0.73492,142499999.0
2005-03-04 18:00:00,0.73472,0.73527,0.73472,0.73484,139999998.0
2005-03-04 18:01:00,0.73473,0.73499,0.73464,0.73484,86599999.0
2005-03-04 18:02:00,0.73483,0.73498,0.73469,0.73477,108200000.0
2005-03-04 18:03:00,0.73486,0.73514,0.73486,0.73506,252099999.0
2005-03-04 18:04:00,0.73484,0.73512,0.73465,0.73512,276800000.0
2005-03-04 18:05:00,0.73576,0.73576,0.73506,0.7352,312000004.0
2005-03-04 18:06:00,0.73522,0.73531,0.73513,0.73517,116899999.0
2005-03-04 18:07:00,0.73522,0.73522,0.73468,0.73479,312299997.0
2005-03-04 18:08:00,0.73474,0.73493,0.73474,0.73485,95999998.0
2005-03-04 18:09:00,0.73474,0.73478,0.73448,0.73459,210400001.0
2005-03-04 18:10:00,0.73439,0.73446,0.73425,0.73437,117900000.0
2005-03-04 18:11:00,0.73439,0.73439,0.73399,0.73426,92599999.0
2005-03-04 18:12:00,0.73424,0.73424,0.73395,0.734,66399999.0
2005-03-04 18:13:00,0.734,0.73404,0.73385,0.73395,38900000.0
2005-03-04 18:14:00,0.73377,0.73389,0.73357,0.73365,85199999.0
2005-03-04 18:15:00,0.73385,0.7343,0.73385,0.73408,165600000.0
2005-03-04 18:16:00,0.73419,0.73419,0.73385,0.73385,330300000.0
2005-03-04 18:17:00,0.734,0.73431,0.73398,0.73401,127700000.0
2005-03-04 18:18:00,0.73416,0.7346,0.73395,0.73417,410399997.0
2005-03-04 18:19:00,0.7342,0.73446,0.73402,0.7341,311300000.0
2005-03-04 18:20:00,0.73414,0.73438,0.7341,0.73417,70099999.0
2005-03-04 18:21:00,0.73422,0.73436,0.73418,0.73427,267799998.0
2005-03-04 18:22:00,0.73423,0.73438,0.73415,0.73436,106599998.0
2005-03-04 18:23:00,0.7344,0.73492,0.73438,0.73492,287799998.0
2005-03-04 18:24:00,0.73489,0.73509,0.73485,0.73498,239400000.0
2005-03-04 18:25:00,0.735,0.73532,0.73473,0.73513,165800001.0
2005-03-04 18:26:00,0.73521,0.73537,0.73516,0.73535,149400000.0
2005-03-04 18:27:00,0.73518,0.73525,0.735,0.73523,299999999.0
2005-03-04 18:28:00,0.73525,0.73542,0.73514,0.73514,171700002.0
2005-03-04 18:29:00,0.7352,0.7352,0.73501,0.73512,252099998.0
2005-03-04 18:30:00,0.73497,0.73532,0.7348,0.73517,101800002.0
2005-03-04 18:31:00,0.73519,0.73538,0.73469,0.73473,215399998.0
2005-03-04 18:32:00,0.73469,0.73483,0.73467,0.73483,33700000.0
2005-03-04 18:33:00,0.735,0.73516,0.73477,0.73497,200499998.0
2005-03-04 18:34:00,0.73485,0.735,0.73477,0.73491,148599998.0
2005-03-04 18:35:00,0.73505,0.73509,0.73493,0.73503,81100000.0
2005-03-04 18:36:00,0.73499,0.73526,0.73495,0.7352,183000000.0
2005-03-04 18:37:00,0.73522,0.73535,0.73516,0.73516,65100000.0
2005-03-04 18:38:00,0.73497,0.73529,0.73497,0.73506,132100000.0
2005-03-04 18:39:00,0.7353,0.73542,0.73525,0.73536,382500003.0
2005-03-04 18:40:00,0.73538,0.73541,0.73514,0.73529,98299999.0
2005-03-04 18:41:00,0.73527,0.73562,0.73519,0.73538,240800000.0
2005-03-04 18:42:00,0.73545,0.73545,0.73518,0.73533,105400000.0
2005-03-04 18:43:00,0.73522,0.73557,0.73515,0.73548,723400000.0
2005-03-04 18:44:00,0.73543,0.73555,0.73522,0.73533,248500002.0
2005-03-04 18:45:00,0.73549,0.73581,0.73538,0.73561,471199998.0
2005-03-04 18:46:00,0.73576,0.73588,0.73564,0.73585,140800000.0
2005-03-04 18:47:00,0.73573,0.73597,0.73572,0.73572,232000001.0
2005-03-04 18:48:00,0.73567,0.73575,0.73521,0.73535,151400000.0
2005-03-04 18:49:00,0.73522,0.73551,0.7351,0.73532,125000000.0
2005-03-04 18:50:00,0.73531,0.73551,0.73502,0.73551,140600000.0
2005-03-04 18:51:00,0.73514,0.73526,0.73502,0.73502,80899999.0
2005-03-04 18:52:00,0.73509,0.73509,0.73493,0.73496,98399999.0
2005-03-04 18:53:00,0.73487,0.73502,0.73479,0.735,110800000.0
2005-03-04 18:54:00,0.73471,0.73499,0.73471,0.73483,118000001.0
2005-03-04 18:55:00,0.73487,0.73505,0.73476,0.73492,180999997.0
2005-03-04 18:56:00,0.73485,0.73485,0.73448,0.73448,80400001.0
2005-03-04 18:57:00,0.73463,0.73482,0.73458,0.73463,138800001.0
2005-03-04 18:58:00,0.73471,0.73474,0.7346,0.73474,94199999.0
2005-03-04 18:59:00,0.73452,0.73459,0.73431,0.73445,200300000.0
2005-03-04 19:00:00,0.73447,0.73467,0.73447,0.73448,137800000.0
2005-03-04 19:01:00,0.73434,0.73523,0.73434,0.73501,151600001.0
2005-03-04 19:02:00,0.73491,0.735,0.73474,0.73496,94100000.0
2005-03-04 19:03:00,0.73488,0.73507,0.73488,0.73493,207900000.0
2005-03-04 19:04:00,0.73511,0.73541,0.73504,0.73504,128399998.0
2005-03-04 19:05:00,0.73467,0.73497,0.73463,0.73497,70800001.0
2005-03-04 19:06:00,0.73485,0.73495,0.73464,0.73495,211000001.0
2005-03-04 19:07:00,0.73501,0.73501,0.73474,0.73491,225600001.0
2005-03-04 19:08:00,0.73497,0.73497,0.73472,0.73478,201900001.0
2005-03-04 19:09:00,0.73494,0.73494,0.73467,0.73467,90799999.0
2005-03-04 19:10:00,0.73494,0.73498,0.73467,0.73467,74100000.0
2005-03-04 19:11:00,0.73461,0.73476,0.73445,0.73445,114700000.0
2005-03-04 19:12:00,0.73466,0.73473,0.73435,0.73435,75700001.0
2005-03-04 19:13:00,0.73448,0.73455,0.73435,0.73454,66599999.0
2005-03-04 19:14:00,0.7344,0.73452,0.73431,0.73437,69700000.0
2005-03-04 19:15:00,0.73414,0.73437,0.73414,0.73423,100799999.0
2005-03-04 19:16:00,0.73424,0.73454,0.73424,0.73443,104099998.0
2005-03-04 19:17:00,0.73426,0.73437,0.73413,0.73427,113900001.0
2005-03-04 19:18:00,0.73433,0.73433,0.73421,0.73427,46800000.0
2005-03-04 19:19:00,0.73455,0.73474,0.73448,0.73452,133800002.0
2005-03-04 19:20:00,0.73448,0.7348,0.73441,0.73462,144200001.0
2005-03-04 19:21:00,0.73443,0.73501,0.73441,0.73458,158400002.0
2005-03-04 19:22:00,0.73436,0.73474,0.73432,0.73474,109400001.0
2005-03-04 19:23:00,0.73467,0.73467,0.73433,0.73442,92399999.0
2005-03-04 19:24:00,0.73464,0.73491,0.73462,0.73483,53600000.0
2005-03-04 19:25:00,0.73459,0.73501,0.73459,0.73501,66400000.0
2005-03-04 19:26:00,0.73486,0.73486,0.73459,0.73477,69499999.0
2005-03-04 19:27:00,0.73494,0.73513,0.73479,0.73487,151399998.0
2005-03-04 19:28:00,0.73498,0.73505,0.73462,0.73462,203600002.0
2005-03-04 19:29:00,0.73469,0.73473,0.73467,0.73468,72100000.0
2005-03-04 19:30:00,0.73476,0.73495,0.73476,0.73495,44700000.0
2005-03-04 19:31:00,0.73485,0.73509,0.73479,0.73505,148400001.0
2005-03-04 19:32:00,0.73508,0.73519,0.73497,0.73499,133500000.0
2005-03-04 19:33:00,0.73514,0.73536,0.73509,0.73514,66800001.0
2005-03-04 19:34:00,0.73514,0.73539,0.73503,0.73535,115200000.0
2005-03-04 19:35:00,0.73536,0.73546,0.73523,0.73523,192200004.0
2005-03-04 19:36:00,0.73523,0.73537,0.73509,0.7352,154099998.0
2005-03-04 19:37:00,0.73512,0.73512,0.73485,0.73485,88000000.0
2005-03-04 19:38:00,0.73539,0.73539,0.73497,0.7351,127399999.0
2005-03-04 19:39:00,0.73528,0.73548,0.73513,0.73513,200299999.0
2005-03-04 19:40:00,0.73528,0.73543,0.73525,0.73525,73700001.0
2005-03-04 19:41:00,0.73531,0.73553,0.73522,0.73522,85599999.0
2005-03-04 19:42:00,0.73539,0.73556,0.73514,0.73514,167900002.0
2005-03-04 19:43:00,0.7352,0.73538,0.73511,0.73515,90699999.0
2005-03-04 19:44:00,0.73528,0.73532,0.73513,0.73517,153299998.0
2005-03-04 19:45:00,0.73525,0.73538,0.73517,0.73524,95000000.0
2005-03-04 19:46:00,0.7352,0.73524,0.73503,0.73513,138100003.0
2005-03-04 19:47:00,0.73524,0.7354,0.73523,0.7354,48900000.0
2005-03-04 19:48:00,0.73519,0.73528,0.73483,0.73483,132600000.0
2005-03-04 19:49:00,0.73473,0.73506,0.73454,0.73454,121199999.0
2005-03-04 19:50:00,0.73483,0.73496,0.73472,0.73474,136699999.0
2005-03-04 19:51:00,0.73486,0.73506,0.7348,0.7348,141899998.0
2005-03-04 19:52:00,0.7351,0.73532,0.73488,0.73509,159299999.0
2005-03-04 19:53:00,0.73521,0.73535,0.73506,0.73506,138100000.0
2005-03-04 19:54:00,0.73506,0.73532,0.73471,0.73471,151199999.0
2005-03-04 19:55:00,0.73466,0.73506,0.73461,0.73471,231899997.0
2005-03-04 19:56:00,0.73465,0.73486,0.73455,0.73471,260500002.0
2005-03-04 19:57:00,0.73468,0.73491,0.73468,0.73489,183100000.0
2005-03-04 19:58:00,0.73475,0.73492,0.73462,0.73464,135800000.0
2005-03-04 19:59:00,0.73473,0.73494,0.73469,0.73472,64899999.0
2005-03-04 20:00:00,0.7348,0.73494,0.73467,0.73494,279099998.0
2005-03-04 20:01:00,0.73495,0.73499,0.73474,0.73499,109300000.0
2005-03-04 20:02:00,0.73507,0.73507,0.73465,0.73465,73700000.0
2005-03-04 20:03:00,0.73458,0.73489,0.73452,0.73489,51300000.0
2005-03-04 20:04:00,0.73478,0.73485,0.73449,0.73485,137099998.0
2005-03-04 20:05:00,0.73493,0.73493,0.73448,0.73448,165799998.0
2005-03-04 20:06:00,0.73465,0.73481,0.73442,0.73449,289299998.0
2005-03-04 20:07:00,0.73456,0.73458,0.73443,0.73444,86300000.0
2005-03-04 20:08:00,0.73449,0.73454,0.73432,0.73432,143599999.0
2005-03-04 20:09:00,0.73438,0.73438,0.73362,0.73398,141899998.0
2005-03-04 20:10:00,0.73384,0.73411,0.73384,0.73411,181000002.0
2005-03-04 20:11:00,0.73403,0.73404,0.7339,0.73404,57300000.0
2005-03-04 20:12:00,0.73415,0.73423,0.73396,0.73399,77400000.0
2005-03-04 20:13:00,0.73423,0.73423,0.73382,0.73409,87699998.0
2005-03-04 20:14:00,0.73454,0.73454,0.73398,0.73405,235000000.0
2005-03-04 20:15:00,0.73416,0.73426,0.73395,0.73397,153100001.0
2005-03-04 20:16:00,0.73418,0.73431,0.73399,0.73418,391000001.0
2005-03-04 20:17:00,0.73393,0.73408,0.73393,0.73405,252199997.0
2005-03-04 20:18:00,0.73416,0.73421,0.7339,0.7341,123799999.0
2005-03-04 20:19:00,0.73401,0.73426,0.73391,0.73426,84200000.0
2005-03-04 20:20:00,0.7343,0.7343,0.73394,0.73399,66000000.0
2005-03-04 20:21:00,0.73417,0.73429,0.73401,0.73408,98900000.0
2005-03-04 20:22:00,0.73407,0.73428,0.73398,0.73428,126500001.0
2005-03-04 20:23:00,0.73407,0.73421,0.73392,0.73421,138799998.0
2005-03-04 20:24:00,0.73417,0.73417,0.73388,0.73414,134900000.0
2005-03-04 20:25:00,0.73428,0.73428,0.73398,0.73402,115200000.0
2005-03-04 20:26:00,0.73402,0.73404,0.73389,0.73398,58099999.0
2005-03-04 20:27:00,0.73426,0.73428,0.734,0.73428,110099999.0
2005-03-04 20:28:00,0.73426,0.73426,0.734,0.73405,27100000.0
2005-03-04 20:29:00,0.73431,0.73439,0.73404,0.73406,254800001.0
2005-03-04 20:30:00,0.73429,0.73431,0.73395,0.73431,333199996.0
2005-03-04 20:31:00,0.73431,0.73431,0.73394,0.73413,193799999.0
2005-03-04 20:32:00,0.73396,0.73417,0.73396,0.73417,106299998.0
2005-03-04 20:33:00,0.73427,0.73428,0.73409,0.7342,153199999.0
2005-03-04 20:34:00,0.73415,0.73418,0.734,0.73412,107200000.0
2005-03-04 20:35:00,0.73419,0.73422,0.73397,0.73398,92199999.0
2005-03-04 20:36:00,0.73405,0.73436,0.73405,0.73421,185099999.0
2005-03-04 20:37:00,0.73423,0.73425,0.73394,0.73394,134199999.0
2005-03-04 20:38:00,0.73397,0.73407,0.73384,0.73407,150600000.0
2005-03-04 20:39:00,0.73402,0.73413,0.73402,0.73408,96600000.0
2005-03-04 20:40:00,0.73397,0.73407,0.73387,0.73398,132200001.0
2005-03-04 20:41:00,0.73395,0.73418,0.73394,0.73401,159299999.0
2005-03-04 20:42:00,0.73421,0.73428,0.73402,0.7342,127099998.0
2005-03-04 20:43:00,0.73412,0.73424,0.7341,0.73424,222400002.0
2005-03-04 20:44:00,0.73428,0.73428,0.73409,0.73417,106200002.0
2005-03-04 20:45:00,0.73426,0.73426,0.73413,0.73415,56700000.0
2005-03-04 20:46:00,0.73411,0.73411,0.73393,0.73393,62000001.0
2005-03-04 20:47:00,0.73398,0.73422,0.73397,0.73408,128100000.0
2005-03-04 20:48:00,0.73405,0.73433,0.73396,0.73396,98299999.0
2005-03-04 20:49:00,0.73397,0.73419,0.73396,0.73396,133399999.0
2005-03-04 20:50:00,0.73393,0.73409,0.73393,0.73403,132700000.0
2005-03-04 20:51:00,0.73416,0.73444,0.73416,0.73439,104600001.0
2005-03-04 20:52:00,0.73431,0.73431,0.73379,0.73379,92200001.0
2005-03-04 20:53:00,0.73386,0.73404,0.73379,0.73388,204599999.0
2005-03-04 20:54:00,0.73385,0.73402,0.73372,0.73379,187300002.0
2005-03-04 20:55:00,0.7339,0.73404,0.73381,0.73385,71800000.0
2005-03-04 20:56:00,0.7337,0.73388,0.73355,0.73368,95200000.0
2005-03-04 20:57:00,0.73364,0.73379,0.73342,0.7337,92700000.0
2005-03-04 20:58:00,0.73366,0.73385,0.73366,0.73374,298399997.0
2005-03-04 20:59:00,0.73366,0.73406,0.73365,0.73365,160499999.0
2005-03-04 21:00:00,0.73359,0.73371,0.7334,0.73366,189300001.0
2005-03-04 21:01:00,0.73348,0.73394,0.73348,0.73391,104600001.0
2005-03-04 21:02:00,0.73385,0.73404,0.73385,0.73404,121199999.0
2005-03-04 21:03:00,0.73389,0.73389,0.73328,0.73349,122500000.0
2005-03-04 21:04:00,0.73345,0.7336,0.73337,0.73343,124900001.0
2005-03-04 21:05:00,0.73341,0.73355,0.73326,0.73347,83100000.0
2005-03-04 21:06:00,0.73331,0.7337,0.73329,0.73352,89400000.0
2005-03-04 21:07:00,0.73389,0.73393,0.73367,0.73378,115599999.0
2005-03-04 21:08:00,0.73401,0.73401,0.7337,0.73385,149600001.0
2005-03-04 21:09:00,0.73379,0.73396,0.73352,0.73373,140399999.0
2005-03-04 21:10:00,0.73364,0.73382,0.73353,0.73368,124799998.0
2005-03-04 21:11:00,0.73364,0.73388,0.73364,0.73374,96300000.0
2005-03-04 21:12:00,0.73375,0.73412,0.73375,0.7338,142600001.0
2005-03-04 21:13:00,0.73371,0.73378,0.7337,0.7337,83600001.0
2005-03-04 21:14:00,0.73378,0.73392,0.73364,0.73392,86600000.0
2005-03-04 21:15:00,0.73379,0.73389,0.73357,0.73374,209900001.0
2005-03-04 21:16:00,0.73383,0.73383,0.73358,0.73379,129600000.0
2005-03-04 21:17:00,0.73384,0.73392,0.73365,0.73392,170099999.0
2005-03-04 21:18:00,0.73385,0.73392,0.73357,0.73357,161200000.0
2005-03-04 21:19:00,0.73362,0.73377,0.73354,0.73354,151400001.0
2005-03-04 21:20:00,0.73369,0.73405,0.73369,0.73379,265099997.0
2005-03-04 21:21:00,0.73384,0.73398,0.73373,0.73398,74200000.0
2005-03-04 21:22:00,0.73398,0.73398,0.73358,0.73358,57499999.0
2005-03-04 21:23:00,0.73352,0.73376,0.73334,0.73376,154299997.0
2005-03-04 21:24:00,0.73354,0.73364,0.73342,0.73354,115800001.0
2005-03-04 21:25:00,0.73337,0.73357,0.73292,0.73292,162100000.0
2005-03-04 21:26:00,0.73321,0.73332,0.73284,0.73284,134000000.0
2005-03-04 21:27:00,0.73296,0.73328,0.73296,0.73327,74400000.0
2005-03-04 21:28:00,0.73345,0.73345,0.73312,0.73315,133400000.0
2005-03-04 21:29:00,0.73316,0.73344,0.73311,0.73326,129299999.0
2005-03-04 21:30:00,0.7336,0.7336,0.73329,0.73336,189800001.0
2005-03-04 21:31:00,0.73334,0.73343,0.73316,0.73334,79100000.0
2005-03-04 21:32:00,0.73341,0.73372,0.73341,0.7337,75699999.0
2005-03-04 21:33:00,0.73365,0.73366,0.73348,0.73352,93799999.0
2005-03-04 21:34:00,0.73352,0.7336,0.73346,0.73353,110200001.0
2005-03-04 21:35:00,0.73326,0.7337,0.73326,0.73347,176500001.0
2005-03-04 21:36:00,0.73356,0.73357,0.73324,0.73339,195300000.0
2005-03-04 21:37:00,0.73344,0.73349,0.73324,0.73326,177399997.0
2005-03-04 21:38:00,0.73327,0.73356,0.73327,0.73335,121099999.0
2005-03-04 21:39:00,0.73338,0.73351,0.73309,0.73319,85700000.0
2005-03-04 21:40:00,0.73323,0.73368,0.73321,0.7334,192200003.0
2005-03-04 21:41:00,0.73332,0.73341,0.73321,0.73321,134600000.0
2005-03-04 21:42:00,0.73305,0.73314,0.73295,0.73309,90000002.0
2005-03-04 21:43:00,0.73333,0.73333,0.73292,0.73292,51400000.0
2005-03-04 21:44:00,0.73275,0.73285,0.73247,0.73247,82000000.0
2005-03-04 21:45:00,0.7324,0.73245,0.7322,0.73239,98500000.0
2005-03-04 21:46:00,0.73249,0.73255,0.73223,0.73224,62200000.0
2005-03-04 21:47:00,0.73233,0.73245,0.73225,0.73238,209499997.0
2005-03-04 21:48:00,0.73252,0.7326,0.73237,0.73237,92800000.0
2005-03-04 21:49:00,0.73242,0.73248,0.73193,0.73204,88900001.0
2005-03-04 21:50:00,0.73217,0.73239,0.73198,0.73209,101200001.0
2005-03-04 21:51:00,0.73218,0.73239,0.73202,0.73239,118100000.0
2005-03-04 21:52:00,0.73223,0.73241,0.73201,0.73201,84999999.0
2005-03-04 21:53:00,0.73198,0.73242,0.73192,0.73225,48500000.0
2005-03-04 21:54:00,0.7324,0.73259,0.73228,0.73259,66400000.0
2005-03-04 21:55:00,0.73246,0.73256,0.73233,0.73256,77700000.0
2005-03-04 21:56:00,0.73252,0.73256,0.73227,0.73237,125200001.0
2005-03-04 21:57:00,0.73259,0.73266,0.73236,0.73245,184299999.0
2005-03-04 21:58:00,0.7325,0.73266,0.73245,0.73245,105900003.0
2005-03-04 21:59:00,0.73232,0.73269,0.73213,0.73257,87200000.0
2005-03-04 22:00:00,0.73231,0.73231,0.73196,0.73203,93100000.0
2005-03-04 22:01:00,0.73191,0.7322,0.73183,0.73203,146500000.0
2005-03-04 22:02:00,0.73203,0.73221,0.73195,0.7321,110299999.0
2005-03-04 22:03:00,0.7325,0.73254,0.73213,0.73231,87600000.0
2005-03-04 22:04:00,0.73233,0.73237,0.73215,0.73216,96900000.0
2005-03-04 22:05:00,0.7322,0.73235,0.73203,0.73219,160999999.0
2005-03-04 22:06:00,0.73219,0.73253,0.73219,0.73237,104200000.0
2005-03-04 22:07:00,0.73235,0.73235,0.73224,0.73231,139300002.0
2005-03-04 22:08:00,0.73253,0.73257,0.73236,0.73257,67100000.0
2005-03-04 22:09:00,0.7324,0.73243,0.73232,0.73232,34800000.0
2005-03-04 22:10:00,0.7322,0.73258,0.73206,0.73258,60800001.0
2005-03-04 22:11:00,0.73255,0.73269,0.7324,0.73269,89999999.0
2005-03-04 22:12:00,0.7326,0.7326,0.73228,0.73246,135299999.0
2005-03-04 22:13:00,0.73274,0.73274,0.73248,0.73265,75900000.0
2005-03-04 22:14:00,0.73265,0.73265,0.73213,0.73263,71600000.0
2005-03-04 22:15:00,0.73277,0.73277,0.73264,0.73269,105700000.0
2005-03-04 22:16:00,0.73224,0.73253,0.73224,0.73245,68100002.0
2005-03-04 22:17:00,0.73261,0.73261,0.73228,0.7323,101999999.0
2005-03-04 22:18:00,0.73237,0.73251,0.73237,0.73239,69499997.0
2005-03-04 22:19:00,0.73242,0.73255,0.73207,0.73252,104700001.0
2005-03-04 22:20:00,0.73253,0.73253,0.73228,0.73236,105100003.0
2005-03-04 22:21:00,0.73242,0.73251,0.73217,0.73251,150400000.0
2005-03-04 22:22:00,0.73246,0.73253,0.73233,0.73238,138999998.0
2005-03-04 22:23:00,0.73239,0.73261,0.73233,0.73261,132100000.0
2005-03-04 22:24:00,0.7325,0.73272,0.73223,0.73229,199800000.0
2005-03-04 22:25:00,0.73236,0.73243,0.73235,0.73238,112300001.0
2005-03-04 22:26:00,0.73238,0.73241,0.73221,0.73241,70900000.0
2005-03-04 22:27:00,0.73213,0.73248,0.73213,0.73239,70700000.0
2005-03-04 22:28:00,0.7321,0.73236,0.7321,0.73228,47800000.0
2005-03-04 22:29:00,0.73222,0.73237,0.73222,0.73229,66500000.0
2005-03-04 22:30:00,0.7324,0.73259,0.73227,0.73259,91799999.0
2005-03-04 22:31:00,0.73256,0.73256,0.7323,0.7323,74200000.0
2005-03-04 22:32:00,0.73247,0.73253,0.73247,0.73253,56200001.0
2005-03-04 22:33:00,0.73229,0.73237,0.73211,0.73211,89600000.0
2005-03-04 22:34:00,0.73243,0.73243,0.73198,0.73223,113400000.0
2005-03-04 22:35:00,0.73227,0.73233,0.73194,0.73194,72400000.0
2005-03-04 22:36:00,0.73198,0.73244,0.73198,0.73244,119599998.0
2005-03-04 22:37:00,0.73221,0.73245,0.73219,0.73245,68900000.0
2005-03-04 22:38:00,0.73232,0.73247,0.73204,0.73247,86200000.0
2005-03-04 22:39:00,0.73234,0.73237,0.73205,0.73227,85200000.0
2005-03-04 22:40:00,0.73234,0.73241,0.73209,0.73212,86000001.0
2005-03-04 22:41:00,0.73226,0.73236,0.7322,0.73227,152699998.0
2005-03-04 22:42:00,0.73227,0.73227,0.73217,0.73224,89900001.0
2005-03-04 22:43:00,0.7321,0.73244,0.73204,0.73244,219400001.0
2005-03-04 22:44:00,0.73251,0.73251,0.73229,0.73239,144399998.0
2005-03-04 22:45:00,0.7324,0.7324,0.73213,0.73221,177600000.0
2005-03-04 22:46:00,0.73228,0.73249,0.73218,0.73244,209699997.0
2005-03-04 22:47:00,0.7322,0.73247,0.7322,0.73247,58900000.0
2005-03-04 22:48:00,0.73218,0.73249,0.73218,0.73231,83200000.0
2005-03-04 22:49:00,0.73242,0.73242,0.73206,0.73221,62800000.0
2005-03-04 22:50:00,0.73238,0.73252,0.73208,0.73208,207399999.0
2005-03-04 22:51:00,0.73237,0.73258,0.73237,0.73252,201800001.0
2005-03-04 22:52:00,0.73257,0.73257,0.73234,0.73256,135600001.0
2005-03-04 22:53:00,0.73229,0.73258,0.73229,0.73258,83200000.0
2005-03-04 22:54:00,0.7323,0.73248,0.73218,0.73246,108799998.0
2005-03-04 22:55:00,0.73231,0.7325,0.73231,0.73248,115399998.0
2005-03-04 22:56:00,0.73259,0.73259,0.73235,0.73235,78199999.0
2005-03-04 22:57:00,0.73244,0.73265,0.73244,0.73247,120800000.0
2005-03-04 22:58:00,0.73256,0.73257,0.73233,0.73233,96200001.0
2005-03-04 22:59:00,0.73219,0.73256,0.73219,0.73234,144300000.0
2005-03-04 23:00:00,0.73204,0.73254,0.73204,0.73254,117000000.0
2005-03-04 23:01:00,0.73217,0.73257,0.73217,0.73257,152099998.0
2005-03-04 23:02:00,0.73254,0.73254,0.73227,0.73231,65300000.0
2005-03-04 23:03:00,0.73237,0.73244,0.73235,0.73244,52700000.0
2005-03-04 23:04:00,0.73221,0.73234,0.7321,0.7321,60000000.0
2005-03-04 23:05:00,0.73243,0.73268,0.73239,0.7326,72000000.0
2005-03-04 23:06:00,0.73249,0.73249,0.73226,0.73226,36000000.0
2005-03-04 23:07:00,0.73251,0.73267,0.73224,0.73243,95100001.0
2005-03-04 23:08:00,0.73262,0.73262,0.73238,0.73248,133999998.0
2005-03-04 23:09:00,0.73231,0.73261,0.73231,0.73261,75299998.0
2005-03-04 23:10:00,0.73241,0.73244,0.73222,0.73224,151500001.0
2005-03-04 23:11:00,0.73238,0.73239,0.73201,0.73221,127799999.0
2005-03-04 23:12:00,0.73225,0.73233,0.73202,0.73202,135299999.0
2005-03-04 23:13:00,0.73217,0.73239,0.73217,0.73226,73400000.0
2005-03-04 23:14:00,0.73253,0.7326,0.7325,0.7325,73400000.0
2005-03-04 23:15:00,0.73245,0.73245,0.73233,0.73241,64600000.0
2005-03-04 23:16:00,0.7324,0.7324,0.73223,0.73225,29500001.0
2005-03-04 23:17:00,0.73222,0.73246,0.73222,0.73239,54200000.0
2005-03-04 23:18:00,0.73233,0.73257,0.73224,0.73257,87600002.0
2005-03-04 23:19:00,0.73244,0.73246,0.73217,0.73246,87200000.0
2005-03-04 23:20:00,0.73244,0.73244,0.732,0.73238,93699999.0
2005-03-04 23:21:00,0.73237,0.73247,0.73215,0.73247,47800001.0
2005-03-04 23:22:00,0.73245,0.73253,0.7324,0.73248,97199999.0
2005-03-04 23:23:00,0.73249,0.73253,0.73237,0.73237,70700000.0
2005-03-04 23:24:00,0.73235,0.73252,0.73229,0.73252,54199998.0
2005-03-04 23:25:00,0.7324,0.73249,0.73206,0.73249,113400002.0
2005-03-04 23:26:00,0.73245,0.73245,0.73234,0.73245,82200001.0
2005-03-04 23:27:00,0.73255,0.73255,0.7325,0.7325,67000000.0
2005-03-04 23:28:00,0.73248,0.73248,0.73222,0.73224,88900001.0
2005-03-04 23:29:00,0.73225,0.73238,0.73225,0.73225,58600000.0
2005-03-04 23:30:00,0.73202,0.73244,0.73202,0.73244,61200000.0
2005-03-04 23:31:00,0.73239,0.73244,0.73223,0.73244,100599998.0
2005-03-04 23:32:00,0.73246,0.73246,0.73222,0.73245,86599999.0
2005-03-04 23:33:00,0.73237,0.73238,0.73208,0.73208,73000000.0
2005-03-04 23:34:00,0.73208,0.73254,0.73208,0.73254,68300000.0
2005-03-04 23:35:00,0.7326,0.7326,0.73221,0.73229,52399999.0
2005-03-04 23:36:00,0.73257,0.73273,0.73254,0.73265,59600000.0
2005-03-04 23:37:00,0.73263,0.73295,0.73245,0.73293,138500000.0
2005-03-04 23:38:00,0.7329,0.73301,0.73263,0.73275,88300000.0
2005-03-04 23:39:00,0.7326,0.73266,0.73245,0.73246,93500000.0
2005-03-04 23:40:00,0.73276,0.73279,0.73276,0.73279,30300000.0
2005-03-04 23:41:00,0.73291,0.733,0.73275,0.733,80799998.0
2005-03-04 23:42:00,0.73286,0.73286,0.73279,0.73279,13500000.0
2005-03-04 23:43:00,0.73268,0.73291,0.73268,0.73291,45900000.0
2005-03-04 23:44:00,0.73295,0.73295,0.7329,0.7329,50900000.0
2005-03-04 23:45:00,0.73287,0.73287,0.73253,0.7328,120199998.0
2005-03-04 23:46:00,0.7329,0.733,0.7329,0.73295,107300000.0
2005-03-04 23:47:00,0.73288,0.73288,0.73284,0.73284,39200000.0
2005-03-04 23:48:00,0.73281,0.73283,0.73276,0.73276,22900000.0
2005-03-04 23:49:00,0.73295,0.73295,0.73285,0.7329,67900000.0
2005-03-04 23:50:00,0.73277,0.73289,0.73269,0.73269,118900001.0
2005-03-04 23:51:00,0.73243,0.73263,0.73237,0.73248,104700001.0
2005-03-04 23:52:00,0.73233,0.7327,0.73233,0.73256,66700000.0
2005-03-04 23:53:00,0.73249,0.73262,0.73238,0.73246,92999998.0
2005-03-04 23:54:00,0.73235,0.73288,0.73235,0.73288,104399998.0
2005-03-04 23:55:00,0.73287,0.73287,0.73244,0.73244,93200002.0
2005-03-04 23:56:00,0.73227,0.73263,0.73208,0.73263,121300000.0
2005-03-04 23:57:00,0.73268,0.7327,0.73264,0.73269,83299999.0
2005-03-04 23:58:00,0.7327,0.73275,0.73265,0.73275,44199999.0
2005-03-04 23:59:00,0.73258,0.73258,0.73233,0.73256,126699999.0
2005-03-07 00:01:00,0.7328,0.7331,0.7328,0.7329,151399997.0
2005-03-07 00:02:00,0.7329,0.7332,0.7328,0.7331,151399997.0
2005-03-07 00:03:00,0.7332,0.7332,0.733,0.7331,151399997.0
2005-03-07 00:04:00,0.7331,0.7331,0.7331,0.7331,151399997.0
2005-03-07 00:06:00,0.733,0.733,0.7329,0.7329,151399997.0
2005-03-07 00:07:00,0.733,0.7332,0.733,0.7332,151399997.0
2005-03-07 00:09:00,0.733,0.7332,0.733,0.7332,151399997.0
2005-03-07 00:11:00,0.7332,0.7332,0.7331,0.7332,151399997.0
2005-03-07 00:12:00,0.7331,0.7332,0.733,0.7331,151399997.0
2005-03-07 00:13:00,0.7331,0.7331,0.7331,0.7331,151399997.0
2005-03-07 00:20:00,0.7332,0.7333,0.7332,0.7333,151399997.0
2005-03-07 00:21:00,0.7331,0.7332,0.7331,0.7332,151399997.0
2005-03-07 00:23:00,0.7334,0.7334,0.7334,0.7334,151399997.0
2005-03-07 00:28:00,0.7331,0.7335,0.733,0.7335,151399997.0
2005-03-07 00:29:00,0.7332,0.7333,0.7331,0.7333,151399997.0
2005-03-07 00:30:00,0.734,0.734,0.7333,0.7334,151399997.0
2005-03-07 00:31:00,0.7336,0.7336,0.7334,0.7334,151399997.0
2005-03-07 00:33:00,0.7335,0.7338,0.7335,0.7337,151399997.0
2005-03-07 00:34:00,0.7337,0.7338,0.7336,0.7336,151399997.0
2005-03-07 00:35:00,0.7337,0.7337,0.7335,0.7337,151399997.0
2005-03-07 00:36:00,0.7335,0.7337,0.7333,0.7335,151399997.0
2005-03-07 00:37:00,0.7336,0.7336,0.7335,0.7335,151399997.0
2005-03-07 00:38:00,0.7336,0.7336,0.7333,0.7333,151399997.0
2005-03-07 00:40:00,0.7334,0.7334,0.7334,0.7334,151399997.0
2005-03-07 00:41:00,0.7336,0.7337,0.7335,0.7336,151399997.0
2005-03-07 00:42:00,0.7336,0.7336,0.7336,0.7336,151399997.0
2005-03-07 00:44:00,0.7337,0.7339,0.7336,0.7337,151399997.0
2005-03-07 00:45:00,0.7339,0.734,0.7336,0.734,151399997.0
2005-03-07 00:46:00,0.734,0.7343,0.7337,0.7339,151399997.0
2005-03-07 00:47:00,0.734,0.7341,0.7338,0.7341,151399997.0
2005-03-07 00:48:00,0.7341,0.7341,0.734,0.7341,151399997.0
2005-03-07 00:49:00,0.7341,0.7343,0.7338,0.734,151399997.0
2005-03-07 00:50:00,0.7341,0.7349,0.7341,0.7348,151399997.0
2005-03-07 00:51:00,0.7348,0.7348,0.7346,0.7347,151399997.0
2005-03-07 00:52:00,0.7347,0.7347,0.7345,0.7345,151399997.0
2005-03-07 00:53:00,0.7345,0.7349,0.7345,0.7347,151399997.0
2005-03-07 00:54:00,0.7347,0.7349,0.7346,0.7348,151399997.0
2005-03-07 00:55:00,0.7347,0.735,0.7345,0.7348,151399997.0
2005-03-07 00:56:00,0.7347,0.7348,0.7342,0.7346,151399997.0
2005-03-07 00:57:00,0.7343,0.7346,0.7343,0.7344,151399997.0
2005-03-07 00:58:00,0.7344,0.7345,0.7342,0.7344,151399997.0
2005-03-07 00:59:00,0.7343,0.7346,0.7342,0.7344,151399997.0
2005-03-07 01:00:00,0.7346,0.7347,0.7343,0.7345,151399997.0
2005-03-07 01:01:00,0.7345,0.7345,0.7341,0.7342,151399997.0
2005-03-07 01:02:00,0.7342,0.7347,0.7341,0.7344,151399997.0
2005-03-07 01:03:00,0.7343,0.7345,0.7343,0.7344,151399997.0
2005-03-07 01:04:00,0.7344,0.7346,0.7344,0.7344,151399997.0
2005-03-07 01:05:00,0.7345,0.7347,0.7345,0.7347,151399997.0
2005-03-07 01:06:00,0.7347,0.7347,0.7344,0.7344,151399997.0
2005-03-07 01:07:00,0.7346,0.7346,0.7346,0.7346,151399997.0
2005-03-07 01:09:00,0.7347,0.7348,0.7346,0.7347,151399997.0
2005-03-07 01:10:00,0.7347,0.7347,0.7346,0.7346,151399997.0
2005-03-07 01:11:00,0.7346,0.7347,0.7344,0.7347,151399997.0
2005-03-07 01:12:00,0.7346,0.7347,0.7346,0.7347,151399997.0
2005-03-07 01:13:00,0.7347,0.7347,0.7347,0.7347,151399997.0
2005-03-07 01:14:00,0.7344,0.7344,0.7344,0.7344,151399997.0
2005-03-07 01:15:00,0.7347,0.7347,0.7345,0.7345,151399997.0
2005-03-07 01:16:00,0.7346,0.7346,0.7344,0.7344,151399997.0
2005-03-07 01:17:00,0.7346,0.7346,0.7346,0.7346,151399997.0
2005-03-07 01:19:00,0.7344,0.7347,0.7344,0.7346,151399997.0
2005-03-07 01:20:00,0.7347,0.7347,0.7344,0.7347,151399997.0
2005-03-07 01:21:00,0.7347,0.7348,0.7346,0.7346,151399997.0
2005-03-07 01:22:00,0.7345,0.7348,0.7344,0.7346,151399997.0
2005-03-07 01:23:00,0.7345,0.7348,0.7345,0.7348,151399997.0
2005-03-07 01:24:00,0.7345,0.7345,0.7345,0.7345,151399997.0
2005-03-07 01:25:00,0.7346,0.7348,0.7346,0.7347,151399997.0
2005-03-07 01:27:00,0.7347,0.7347,0.7345,0.7345,151399997.0
2005-03-07 01:28:00,0.7347,0.735,0.7345,0.7345,151399997.0
2005-03-07 01:29:00,0.7347,0.7348,0.7346,0.7347,151399997.0
2005-03-07 01:30:00,0.7348,0.7349,0.7346,0.7349,151399997.0
2005-03-07 01:31:00,0.7349,0.7349,0.7347,0.7348,151399997.0
2005-03-07 01:32:00,0.7347,0.7349,0.7347,0.7348,151399997.0
2005-03-07 01:33:00,0.7348,0.7348,0.7345,0.7345,151399997.0
2005-03-07 01:34:00,0.7346,0.7346,0.7346,0.7346,151399997.0
2005-03-07 01:36:00,0.7345,0.7345,0.7345,0.7345,151399997.0
2005-03-07 01:37:00,0.7347,0.7349,0.7344,0.7346,151399997.0
2005-03-07 01:38:00,0.7349,0.735,0.7346,0.7346,151399997.0
2005-03-07 01:39:00,0.7348,0.7348,0.7347,0.7347,151399997.0
2005-03-07 01:40:00,0.7346,0.7347,0.7345,0.7345,151399997.0
2005-03-07 01:41:00,0.7346,0.7347,0.7346,0.7347,151399997.0
2005-03-07 01:42:00,0.7346,0.7346,0.7345,0.7346,151399997.0
2005-03-07 01:43:00,0.7346,0.7347,0.7344,0.7346,151399997.0
2005-03-07 01:44:00,0.7345,0.7346,0.7343,0.7344,151399997.0
2005-03-07 01:45:00,0.7343,0.7347,0.7335,0.7343,151399997.0
2005-03-07 01:46:00,0.7342,0.7344,0.734,0.7341,151399997.0
2005-03-07 01:47:00,0.7341,0.7343,0.7341,0.7342,151399997.0
2005-03-07 01:48:00,0.734,0.7341,0.7337,0.7337,151399997.0
2005-03-07 01:49:00,0.7339,0.7341,0.7337,0.734,151399997.0
2005-03-07 01:50:00,0.7338,0.734,0.7338,0.7339,151399997.0
2005-03-07 01:51:00,0.7339,0.734,0.7337,0.7338,151399997.0
2005-03-07 01:52:00,0.7338,0.7339,0.7336,0.7338,151399997.0
2005-03-07 01:53:00,0.7336,0.7336,0.7336,0.7336,151399997.0
2005-03-07 01:55:00,0.7338,0.7338,0.7337,0.7337,151399997.0
2005-03-07 01:56:00,0.7341,0.7341,0.7338,0.734,151399997.0
2005-03-07 01:57:00,0.7338,0.734,0.7337,0.7337,151399997.0
2005-03-07 01:58:00,0.7337,0.7341,0.7337,0.7338,151399997.0
2005-03-07 01:59:00,0.7338,0.7342,0.7338,0.7339,151399997.0
2005-03-07 02:00:00,0.73403,0.73406,0.7337,0.73387,151399997.0
2005-03-07 02:01:00,0.73389,0.73405,0.73378,0.73405,74600000.0
2005-03-07 02:02:00,0.73384,0.73407,0.73384,0.73406,122599999.0
2005-03-07 02:03:00,0.73378,0.73421,0.73373,0.73373,78700000.0
2005-03-07 02:04:00,0.73384,0.73415,0.73384,0.73415,25000000.0
2005-03-07 02:05:00,0.73426,0.73435,0.73396,0.73435,64800000.0
2005-03-07 02:06:00,0.7342,0.73427,0.73406,0.73427,104800002.0
2005-03-07 02:07:00,0.73431,0.73442,0.73431,0.73442,30200000.0
2005-03-07 02:08:00,0.73427,0.73438,0.73423,0.73438,39400000.0
2005-03-07 02:09:00,0.73405,0.73436,0.73404,0.73436,66100001.0
2005-03-07 02:10:00,0.73414,0.7344,0.73407,0.7344,86000000.0
2005-03-07 02:11:00,0.73404,0.73443,0.73404,0.73443,52299999.0
2005-03-07 02:12:00,0.73431,0.73444,0.73417,0.73444,67900000.0
2005-03-07 02:13:00,0.73445,0.73448,0.73407,0.73407,43400000.0
2005-03-07 02:14:00,0.73422,0.73462,0.73422,0.73457,83799999.0
2005-03-07 02:15:00,0.73441,0.73452,0.73418,0.73444,74700000.0
2005-03-07 02:16:00,0.7342,0.73434,0.73401,0.73407,116800001.0
2005-03-07 02:17:00,0.73435,0.73435,0.7343,0.7343,18700000.0
2005-03-07 02:18:00,0.73389,0.73436,0.73389,0.73436,97099999.0
2005-03-07 02:19:00,0.73436,0.73436,0.73418,0.7343,56699999.0
2005-03-07 02:20:00,0.73446,0.73446,0.73415,0.73434,142800001.0
2005-03-07 02:21:00,0.73444,0.73444,0.73417,0.73435,118099998.0
2005-03-07 02:22:00,0.7344,0.73443,0.73409,0.73423,127600001.0
2005-03-07 02:23:00,0.73407,0.7345,0.73407,0.73447,106300001.0
2005-03-07 02:24:00,0.73423,0.73448,0.73409,0.73409,90500000.0
2005-03-07 02:25:00,0.73465,0.7347,0.7345,0.7346,106900002.0
2005-03-07 02:26:00,0.73462,0.73462,0.73447,0.73447,49400000.0
2005-03-07 02:27:00,0.73451,0.73458,0.73404,0.73404,86500001.0
2005-03-07 02:28:00,0.73416,0.73435,0.73404,0.73407,104200003.0
2005-03-07 02:29:00,0.73413,0.73443,0.73413,0.73426,88500000.0
2005-03-07 02:30:00,0.73443,0.73444,0.73427,0.73427,74000000.0
2005-03-07 02:31:00,0.73442,0.73449,0.73412,0.73429,105199999.0
2005-03-07 02:32:00,0.73451,0.73451,0.73422,0.73422,77299999.0
2005-03-07 02:33:00,0.73423,0.7345,0.73423,0.73425,105600000.0
2005-03-07 02:34:00,0.73416,0.73452,0.73416,0.73452,46900000.0
2005-03-07 02:35:00,0.73448,0.73448,0.73408,0.73408,90399999.0
2005-03-07 02:36:00,0.7341,0.73446,0.73404,0.73438,85899999.0
2005-03-07 02:37:00,0.73449,0.73449,0.73407,0.73407,78099998.0
2005-03-07 02:38:00,0.73413,0.73446,0.73413,0.73432,75399998.0
2005-03-07 02:39:00,0.73424,0.73438,0.73417,0.73438,88800000.0
2005-03-07 02:40:00,0.73435,0.73435,0.73403,0.73411,114699999.0
2005-03-07 02:41:00,0.73406,0.73434,0.734,0.73411,159300001.0
2005-03-07 02:42:00,0.73408,0.73415,0.73396,0.73398,106300001.0
2005-03-07 02:43:00,0.73426,0.73429,0.73395,0.73419,84000000.0
2005-03-07 02:44:00,0.73399,0.73414,0.7336,0.7336,124100000.0
2005-03-07 02:45:00,0.73392,0.73401,0.73347,0.73355,116800000.0
2005-03-07 02:46:00,0.73361,0.73392,0.73359,0.73367,176900001.0
2005-03-07 02:47:00,0.73372,0.73377,0.73323,0.73332,98899999.0
2005-03-07 02:48:00,0.73323,0.7334,0.7332,0.7334,43800000.0
2005-03-07 02:49:00,0.73355,0.73365,0.73333,0.73333,41700000.0
2005-03-07 02:50:00,0.73335,0.73343,0.7333,0.7333,58300000.0
2005-03-07 02:51:00,0.73338,0.73342,0.73311,0.73311,106199998.0
2005-03-07 02:52:00,0.73348,0.73356,0.73324,0.73356,120499999.0
2005-03-07 02:53:00,0.73363,0.73377,0.73363,0.73377,37400000.0
2005-03-07 02:54:00,0.7335,0.7335,0.73317,0.73333,106899999.0
2005-03-07 02:55:00,0.73359,0.73373,0.7333,0.73361,98299998.0
2005-03-07 02:56:00,0.73347,0.73347,0.73323,0.73336,110800000.0
2005-03-07 02:57:00,0.73342,0.73351,0.73323,0.73323,80600002.0
2005-03-07 02:58:00,0.73329,0.73364,0.73329,0.73343,105400000.0
2005-03-07 02:59:00,0.73331,0.73356,0.73331,0.73337,106100001.0
2005-03-07 03:00:00,0.73352,0.7337,0.73338,0.73343,82299999.0
2005-03-07 03:01:00,0.73345,0.73377,0.73334,0.73377,80000001.0
2005-03-07 03:02:00,0.73366,0.73366,0.73355,0.73362,76599999.0
2005-03-07 03:03:00,0.73371,0.73383,0.73369,0.73369,68700000.0
2005-03-07 03:04:00,0.73383,0.73388,0.73368,0.7337,108199999.0
2005-03-07 03:05:00,0.73364,0.73413,0.73355,0.73413,118900000.0
2005-03-07 03:06:00,0.73398,0.73398,0.73357,0.73357,55800000.0
2005-03-07 03:07:00,0.73368,0.73384,0.73359,0.73378,150100000.0
2005-03-07 03:08:00,0.73376,0.73376,0.73329,0.73363,104899999.0
2005-03-07 03:09:00,0.73355,0.73381,0.7335,0.7337,80500001.0
2005-03-07 03:10:00,0.73348,0.73394,0.73348,0.73394,102500001.0
2005-03-07 03:11:00,0.73347,0.73395,0.73347,0.73395,77300000.0
2005-03-07 03:12:00,0.73389,0.73395,0.73354,0.73395,148400001.0
2005-03-07 03:13:00,0.73413,0.73413,0.73403,0.73403,50200000.0
2005-03-07 03:14:00,0.73397,0.734,0.73383,0.734,109800000.0
2005-03-07 03:15:00,0.73397,0.73397,0.73339,0.73339,123799998.0
2005-03-07 03:16:00,0.73349,0.7337,0.73349,0.73356,55000000.0
2005-03-07 03:17:00,0.73337,0.73368,0.73336,0.73367,35500000.0
2005-03-07 03:18:00,0.73392,0.73392,0.73357,0.73357,79500000.0
2005-03-07 03:19:00,0.73384,0.73403,0.73367,0.73367,75500000.0
2005-03-07 03:20:00,0.73396,0.73396,0.73343,0.73346,129999998.0
2005-03-07 03:21:00,0.7332,0.73343,0.73308,0.73343,56999999.0
2005-03-07 03:22:00,0.73334,0.73355,0.73324,0.73329,144199998.0
2005-03-07 03:23:00,0.73321,0.73347,0.73321,0.73346,68900000.0
2005-03-07 03:24:00,0.73349,0.73355,0.73337,0.73348,180300001.0
2005-03-07 03:25:00,0.73327,0.73359,0.73327,0.7335,106500000.0
2005-03-07 03:26:00,0.73327,0.73355,0.73319,0.73319,155400003.0
2005-03-07 03:27:00,0.73347,0.7336,0.73326,0.7336,42300000.0
2005-03-07 03:28:00,0.73367,0.73367,0.7334,0.7334,48399999.0
2005-03-07 03:29:00,0.73348,0.73368,0.73335,0.73368,92699999.0
2005-03-07 03:30:00,0.73375,0.73375,0.73365,0.73365,121000000.0
2005-03-07 03:31:00,0.73368,0.73373,0.73333,0.73369,70100000.0
2005-03-07 03:32:00,0.73363,0.73363,0.73337,0.73344,55500000.0
2005-03-07 03:33:00,0.73367,0.73367,0.7333,0.7333,67299999.0
2005-03-07 03:34:00,0.73355,0.73355,0.73318,0.73318,87500000.0
2005-03-07 03:35:00,0.73375,0.73375,0.73345,0.73348,66800000.0
2005-03-07 03:36:00,0.73361,0.73374,0.73344,0.73367,120100000.0
2005-03-07 03:37:00,0.73352,0.73389,0.73352,0.73389,101700000.0
2005-03-07 03:38:00,0.73384,0.7339,0.7335,0.7335,97500000.0
2005-03-07 03:39:00,0.73359,0.73375,0.73343,0.73375,100100002.0
2005-03-07 03:40:00,0.73328,0.73358,0.73328,0.73358,78000000.0
2005-03-07 03:41:00,0.7335,0.73379,0.7335,0.73379,71800000.0
2005-03-07 03:42:00,0.73366,0.73381,0.73336,0.73381,69300000.0
2005-03-07 03:43:00,0.73372,0.73381,0.73372,0.73379,53500000.0
2005-03-07 03:44:00,0.73374,0.73374,0.73324,0.73324,93700001.0
2005-03-07 03:45:00,0.73348,0.73359,0.73322,0.73359,91999999.0
2005-03-07 03:46:00,0.73367,0.73367,0.73311,0.73362,107399998.0
2005-03-07 03:47:00,0.73346,0.73346,0.73339,0.73339,17300000.0
2005-03-07 03:48:00,0.73349,0.73349,0.73331,0.73331,121200000.0
2005-03-07 03:49:00,0.73356,0.73373,0.73332,0.73373,61500000.0
2005-03-07 03:50:00,0.73377,0.73379,0.73313,0.73313,75000000.0
2005-03-07 03:51:00,0.73335,0.73352,0.73335,0.73339,102900000.0
2005-03-07 03:52:00,0.73329,0.73351,0.73318,0.73351,69000000.0
2005-03-07 03:53:00,0.73351,0.73357,0.73329,0.73355,113100000.0
2005-03-07 03:54:00,0.73351,0.73354,0.73328,0.73332,63500000.0
2005-03-07 03:55:00,0.73327,0.73367,0.73327,0.73367,114699998.0
2005-03-07 03:56:00,0.73334,0.73357,0.7333,0.73334,96400000.0
2005-03-07 03:57:00,0.73328,0.73369,0.73328,0.73369,44200000.0
2005-03-07 03:58:00,0.73369,0.73369,0.73321,0.73324,152499999.0
2005-03-07 03:59:00,0.73328,0.73384,0.73328,0.73384,79899997.0
2005-03-07 04:00:00,0.73368,0.73368,0.7334,0.73368,34800000.0
2005-03-07 04:01:00,0.73371,0.73372,0.73339,0.73359,139600000.0
2005-03-07 04:02:00,0.73367,0.73375,0.73367,0.73375,13700000.0
2005-03-07 04:03:00,0.73366,0.7338,0.73349,0.7338,129000000.0
2005-03-07 04:04:00,0.73377,0.73377,0.7334,0.7334,96600000.0
2005-03-07 04:05:00,0.73359,0.73391,0.73359,0.73368,144200002.0
2005-03-07 04:06:00,0.73372,0.73375,0.7335,0.73367,114299999.0
2005-03-07 04:07:00,0.73338,0.73385,0.73338,0.73385,102199999.0
2005-03-07 04:08:00,0.73385,0.73385,0.73341,0.73344,42100000.0
2005-03-07 04:09:00,0.73352,0.73373,0.73352,0.73373,22300000.0
2005-03-07 04:10:00,0.73353,0.73369,0.73339,0.73353,55900001.0
2005-03-07 04:11:00,0.73364,0.73377,0.73358,0.73377,76499999.0
2005-03-07 04:12:00,0.73349,0.73378,0.73349,0.73378,113300003.0
2005-03-07 04:13:00,0.73389,0.73389,0.73356,0.73356,53999999.0
2005-03-07 04:14:00,0.73358,0.73377,0.73351,0.73373,98899999.0
2005-03-07 04:15:00,0.7339,0.73399,0.73378,0.73378,80900001.0
2005-03-07 04:16:00,0.73362,0.73386,0.73362,0.73386,98099999.0
2005-03-07 04:17:00,0.73396,0.73396,0.73359,0.73385,121799999.0
2005-03-07 04:18:00,0.73388,0.73389,0.73372,0.73389,96499998.0
2005-03-07 04:19:00,0.73366,0.73374,0.73366,0.73374,15500000.0
2005-03-07 04:20:00,0.73379,0.73379,0.73357,0.73371,122000000.0
2005-03-07 04:21:00,0.73389,0.73389,0.73368,0.73368,156900001.0
2005-03-07 04:22:00,0.73383,0.73389,0.73372,0.7338,67600001.0
2005-03-07 04:23:00,0.73385,0.73385,0.73354,0.73354,61900000.0
2005-03-07 04:24:00,0.73392,0.73401,0.73392,0.73395,71800000.0
2005-03-07 04:25:00,0.73375,0.73375,0.73351,0.73359,45000000.0
2005-03-07 04:26:00,0.73356,0.73378,0.73353,0.73378,82299999.0
2005-03-07 04:27:00,0.73369,0.73376,0.73363,0.73376,38699999.0
2005-03-07 04:28:00,0.73395,0.73395,0.73366,0.73389,130300000.0
2005-03-07 04:29:00,0.73389,0.73389,0.73354,0.73381,104900000.0
2005-03-07 04:30:00,0.73347,0.73378,0.73347,0.73371,72199998.0
2005-03-07 04:31:00,0.73366,0.73389,0.73366,0.73367,87800000.0
2005-03-07 04:32:00,0.73384,0.7339,0.73376,0.7339,75400000.0
2005-03-07 04:33:00,0.73392,0.73397,0.73383,0.73383,84599999.0
2005-03-07 04:34:00,0.73366,0.73371,0.73348,0.73367,120500000.0
2005-03-07 04:35:00,0.73364,0.73384,0.73343,0.73348,92400000.0
2005-03-07 04:36:00,0.73371,0.73371,0.73328,0.73328,86400000.0
2005-03-07 04:37:00,0.73356,0.73356,0.73326,0.73351,55899999.0
2005-03-07 04:38:00,0.73371,0.73377,0.73327,0.73342,81500000.0
2005-03-07 04:39:00,0.73373,0.73375,0.73367,0.73373,54200000.0
2005-03-07 04:40:00,0.73371,0.73376,0.73328,0.73328,92900000.0
2005-03-07 04:41:00,0.73339,0.73354,0.73339,0.73354,85500002.0
2005-03-07 04:42:00,0.7333,0.73351,0.7333,0.73338,87399999.0
2005-03-07 04:43:00,0.73336,0.73361,0.73336,0.73351,71900000.0
2005-03-07 04:44:00,0.73326,0.73348,0.73321,0.73335,107899998.0
2005-03-07 04:45:00,0.73322,0.7334,0.73322,0.73326,74100000.0
2005-03-07 04:46:00,0.73298,0.73346,0.73296,0.73296,193100002.0
2005-03-07 04:47:00,0.73316,0.73316,0.73295,0.733,121599999.0
2005-03-07 04:48:00,0.7331,0.73326,0.73295,0.73326,115100000.0
2005-03-07 04:49:00,0.7333,0.7333,0.7331,0.73326,113400000.0
2005-03-07 04:50:00,0.73337,0.73337,0.7333,0.73335,110700000.0
2005-03-07 04:51:00,0.733,0.73306,0.73289,0.73295,75200000.0
2005-03-07 04:52:00,0.73287,0.73308,0.7328,0.73306,75500000.0
2005-03-07 04:53:00,0.73297,0.73314,0.73277,0.73277,81300000.0
2005-03-07 04:54:00,0.73313,0.73331,0.7331,0.73331,54500000.0
2005-03-07 04:55:00,0.73331,0.73331,0.73298,0.73314,62900001.0
2005-03-07 04:56:00,0.73296,0.73311,0.73284,0.73311,75699999.0
2005-03-07 04:57:00,0.7331,0.7331,0.73277,0.73293,82199999.0
2005-03-07 04:58:00,0.73302,0.73307,0.73275,0.73275,102100001.0
2005-03-07 04:59:00,0.73297,0.73297,0.73279,0.73292,65399999.0
2005-03-07 05:00:00,0.73272,0.7328,0.73255,0.73274,114800001.0
2005-03-07 05:01:00,0.73271,0.73303,0.73268,0.73285,85600002.0
2005-03-07 05:02:00,0.73291,0.73309,0.73267,0.73286,87000001.0
2005-03-07 05:03:00,0.73283,0.73285,0.73274,0.7328,143000001.0
2005-03-07 05:04:00,0.73299,0.73299,0.73262,0.73271,144400000.0
2005-03-07 05:05:00,0.73285,0.73285,0.73256,0.73256,61700000.0
2005-03-07 05:06:00,0.73244,0.73282,0.73238,0.73254,125600002.0
2005-03-07 05:07:00,0.7323,0.73261,0.73226,0.73261,56800000.0
2005-03-07 05:08:00,0.73247,0.73263,0.73243,0.73262,93900000.0
2005-03-07 05:09:00,0.7326,0.7326,0.73252,0.7326,72600001.0
2005-03-07 05:10:00,0.73242,0.73277,0.73226,0.73277,77099998.0
2005-03-07 05:11:00,0.73284,0.73288,0.7325,0.73262,89800001.0
2005-03-07 05:12:00,0.73263,0.73288,0.73263,0.73282,87800001.0
2005-03-07 05:13:00,0.73264,0.73264,0.73223,0.73233,75700001.0
2005-03-07 05:14:00,0.73273,0.73273,0.73241,0.73241,87699999.0
2005-03-07 05:15:00,0.7325,0.73283,0.7325,0.73279,87300000.0
2005-03-07 05:16:00,0.73249,0.73282,0.73248,0.7328,113200000.0
2005-03-07 05:17:00,0.73278,0.73297,0.73263,0.73297,109600002.0
2005-03-07 05:18:00,0.73263,0.73302,0.7325,0.7329,81300002.0
2005-03-07 05:19:00,0.73319,0.73319,0.73283,0.73283,143100000.0
2005-03-07 05:20:00,0.73288,0.73299,0.73265,0.7327,72000000.0
2005-03-07 05:21:00,0.73259,0.73295,0.73256,0.73266,151600001.0
2005-03-07 05:22:00,0.73284,0.73333,0.73263,0.73333,111900002.0
2005-03-07 05:23:00,0.73276,0.73303,0.73267,0.73299,85599999.0
2005-03-07 05:24:00,0.73304,0.73304,0.7325,0.73252,116299999.0
2005-03-07 05:25:00,0.73242,0.73294,0.73242,0.73273,97499999.0
2005-03-07 05:26:00,0.73267,0.73292,0.73266,0.73289,63600000.0
2005-03-07 05:27:00,0.73308,0.73308,0.73286,0.73292,104300001.0
2005-03-07 05:28:00,0.73283,0.73308,0.73276,0.73305,166399998.0
2005-03-07 05:29:00,0.73323,0.73325,0.73309,0.73325,58699999.0
2005-03-07 05:30:00,0.73333,0.73361,0.73329,0.73361,70299999.0
2005-03-07 05:31:00,0.7333,0.7336,0.73326,0.73357,91400002.0
2005-03-07 05:32:00,0.73343,0.73364,0.7333,0.73349,129999999.0
2005-03-07 05:33:00,0.73371,0.73371,0.73335,0.73335,50000000.0
2005-03-07 05:34:00,0.73363,0.73363,0.73331,0.73342,71000000.0
2005-03-07 05:35:00,0.73332,0.73338,0.73313,0.73325,132499999.0
2005-03-07 05:36:00,0.73285,0.73319,0.73274,0.73297,154100003.0
2005-03-07 05:37:00,0.73321,0.73336,0.73321,0.7333,50900000.0
2005-03-07 05:38:00,0.73315,0.73319,0.73303,0.73317,59299999.0
2005-03-07 05:39:00,0.73308,0.73321,0.73283,0.73321,65300000.0
2005-03-07 05:40:00,0.73312,0.73321,0.73282,0.73321,143200001.0
2005-03-07 05:41:00,0.73308,0.7332,0.733,0.73316,92999998.0
2005-03-07 05:42:00,0.73328,0.73334,0.7329,0.73302,102699999.0
2005-03-07 05:43:00,0.73321,0.73335,0.73312,0.73313,95599999.0
2005-03-07 05:44:00,0.73346,0.73346,0.73328,0.73342,86199999.0
2005-03-07 05:45:00,0.73318,0.73344,0.73308,0.73322,123899998.0
2005-03-07 05:46:00,0.7335,0.73355,0.7335,0.7335,42200000.0
2005-03-07 05:47:00,0.73338,0.73338,0.73305,0.73305,113399999.0
2005-03-07 05:48:00,0.73325,0.73342,0.73319,0.73342,48200000.0
2005-03-07 05:49:00,0.73314,0.7335,0.73314,0.7335,79599999.0
2005-03-07 05:50:00,0.73342,0.7336,0.73342,0.7335,107600000.0
2005-03-07 05:51:00,0.73358,0.73358,0.73319,0.73319,54800000.0
2005-03-07 05:52:00,0.73346,0.7335,0.73325,0.7335,97000000.0
2005-03-07 05:53:00,0.73328,0.73344,0.73319,0.7332,40900000.0
2005-03-07 05:54:00,0.73314,0.73347,0.73296,0.73296,129099999.0
2005-03-07 05:55:00,0.73321,0.73341,0.73309,0.73341,77600000.0
2005-03-07 05:56:00,0.73335,0.73335,0.73299,0.73303,56600001.0
2005-03-07 05:57:00,0.73304,0.73334,0.73304,0.73313,52400000.0
2005-03-07 05:58:00,0.73309,0.73309,0.73283,0.73287,64400000.0
2005-03-07 05:59:00,0.73297,0.73322,0.73288,0.73299,140800000.0
2005-03-07 06:00:00,0.73291,0.7333,0.73291,0.7333,24500000.0
2005-03-07 06:01:00,0.73328,0.73337,0.73316,0.73337,54000000.0
2005-03-07 06:02:00,0.73312,0.73314,0.73289,0.73292,76800000.0
2005-03-07 06:03:00,0.73321,0.73321,0.73301,0.73301,50599998.0
2005-03-07 06:04:00,0.73328,0.73328,0.73306,0.73306,52500000.0
2005-03-07 06:05:00,0.73341,0.73341,0.73323,0.7334,129900000.0
2005-03-07 06:06:00,0.73332,0.73332,0.73316,0.73316,57500000.0
2005-03-07 06:07:00,0.73341,0.73341,0.73318,0.73332,99600001.0
2005-03-07 06:08:00,0.73327,0.73338,0.73305,0.73338,119000000.0
2005-03-07 06:09:00,0.7334,0.7334,0.73312,0.7332,91700000.0
2005-03-07 06:10:00,0.73301,0.73343,0.73293,0.73337,79800001.0
2005-03-07 06:11:00,0.73311,0.73322,0.733,0.73315,175400001.0
2005-03-07 06:12:00,0.73319,0.73328,0.73308,0.73315,85299999.0
2005-03-07 06:13:00,0.73306,0.73323,0.73279,0.73279,124799998.0
2005-03-07 06:14:00,0.73289,0.73312,0.73289,0.7329,30500000.0
2005-03-07 06:15:00,0.73298,0.73326,0.73293,0.73326,69400000.0
2005-03-07 06:16:00,0.73326,0.73326,0.73291,0.73303,49400000.0
2005-03-07 06:17:00,0.73302,0.73323,0.73298,0.73323,69400000.0
2005-03-07 06:18:00,0.7332,0.73335,0.7332,0.73325,99300000.0
2005-03-07 06:19:00,0.73327,0.7334,0.73327,0.7334,18300000.0
2005-03-07 06:20:00,0.7333,0.73335,0.7333,0.73335,78200000.0
2005-03-07 06:21:00,0.73313,0.73313,0.73291,0.73291,73400000.0
2005-03-07 06:22:00,0.73286,0.73297,0.73265,0.73284,73500000.0
2005-03-07 06:23:00,0.73271,0.73281,0.73242,0.73277,121800002.0
2005-03-07 06:24:00,0.73271,0.73303,0.73271,0.73302,89200000.0
2005-03-07 06:25:00,0.73294,0.73298,0.73289,0.73292,93399999.0
2005-03-07 06:26:00,0.73291,0.73328,0.73283,0.73321,84300000.0
2005-03-07 06:27:00,0.73322,0.73322,0.73291,0.73307,106899999.0
2005-03-07 06:28:00,0.7333,0.73335,0.73325,0.73333,53400000.0
2005-03-07 06:29:00,0.73337,0.73337,0.73328,0.73328,78899997.0
2005-03-07 06:30:00,0.7331,0.73322,0.7329,0.7329,46100000.0
2005-03-07 06:31:00,0.73325,0.73326,0.73307,0.73326,107900000.0
2005-03-07 06:32:00,0.73324,0.73325,0.7329,0.73325,105100001.0
2005-03-07 06:33:00,0.73315,0.7334,0.73315,0.7334,52700000.0
2005-03-07 06:34:00,0.73326,0.73326,0.73312,0.73312,49100000.0
2005-03-07 06:35:00,0.7332,0.7333,0.73318,0.73327,101700001.0
2005-03-07 06:36:00,0.7331,0.73331,0.7331,0.73331,88300001.0
2005-03-07 06:37:00,0.7333,0.73342,0.7333,0.73342,110500000.0
2005-03-07 06:38:00,0.73336,0.73336,0.73319,0.73332,126100002.0
2005-03-07 06:39:00,0.7334,0.7334,0.73333,0.73335,41600000.0
2005-03-07 06:40:00,0.73319,0.73325,0.7329,0.73325,35700000.0
2005-03-07 06:41:00,0.73298,0.73309,0.73292,0.73306,105899999.0
2005-03-07 06:42:00,0.73283,0.73298,0.73279,0.73298,93199999.0
2005-03-07 06:43:00,0.73308,0.73311,0.73291,0.73311,92600000.0
2005-03-07 06:44:00,0.73312,0.73319,0.73282,0.73314,146799999.0
2005-03-07 06:45:00,0.7331,0.73315,0.7331,0.73315,45300000.0
2005-03-07 06:46:00,0.73311,0.73312,0.73294,0.73308,135200002.0
2005-03-07 06:47:00,0.73272,0.73303,0.73272,0.73303,182400001.0
2005-03-07 06:48:00,0.73307,0.73316,0.733,0.73316,50900000.0
2005-03-07 06:49:00,0.7331,0.73311,0.73297,0.73311,72600000.0
2005-03-07 06:50:00,0.73315,0.73315,0.7331,0.73313,81399999.0
2005-03-07 06:51:00,0.73316,0.73316,0.73296,0.73306,78899999.0
2005-03-07 06:52:00,0.73315,0.73328,0.73314,0.73318,156399999.0
2005-03-07 06:53:00,0.7331,0.7332,0.73295,0.7331,71100000.0
2005-03-07 06:54:00,0.73316,0.73327,0.73316,0.73326,43800001.0
2005-03-07 06:55:00,0.73307,0.73312,0.73294,0.73306,73800000.0
2005-03-07 06:56:00,0.73293,0.73293,0.73271,0.73286,69900000.0
2005-03-07 06:57:00,0.73301,0.7331,0.73283,0.7331,116800000.0
2005-03-07 06:58:00,0.73302,0.73302,0.73271,0.73276,108000002.0
2005-03-07 06:59:00,0.733,0.73315,0.733,0.73315,45900000.0
2005-03-07 07:00:00,0.7331,0.7331,0.73293,0.73306,35900000.0
2005-03-07 07:01:00,0.73312,0.73312,0.73308,0.73308,44500000.0
2005-03-07 07:02:00,0.73309,0.73309,0.73281,0.73295,119400000.0
2005-03-07 07:03:00,0.73312,0.73312,0.73299,0.73308,86100001.0
2005-03-07 07:04:00,0.73301,0.73301,0.73269,0.73276,56200000.0
2005-03-07 07:05:00,0.73265,0.73282,0.73265,0.73272,59999999.0
2005-03-07 07:06:00,0.73318,0.73322,0.73309,0.73312,82799999.0
2005-03-07 07:07:00,0.73312,0.73313,0.73299,0.73308,77000000.0
2005-03-07 07:08:00,0.73298,0.73299,0.73265,0.73299,67700001.0
2005-03-07 07:09:00,0.73283,0.73301,0.73283,0.73283,77300000.0
2005-03-07 07:10:00,0.73278,0.73302,0.73278,0.73302,73600001.0
2005-03-07 07:11:00,0.73277,0.73314,0.73277,0.73314,79400000.0
2005-03-07 07:12:00,0.73306,0.73308,0.73298,0.73308,60399999.0
2005-03-07 07:13:00,0.7332,0.7332,0.7331,0.7331,57900000.0
2005-03-07 07:14:00,0.7331,0.73313,0.73305,0.73313,78500000.0
2005-03-07 07:15:00,0.73306,0.73314,0.73302,0.73308,48700000.0
2005-03-07 07:16:00,0.73313,0.73315,0.7331,0.7331,103999999.0
2005-03-07 07:17:00,0.73312,0.73312,0.73302,0.73307,53900000.0
2005-03-07 07:18:00,0.7331,0.73315,0.73305,0.73315,92700000.0
2005-03-07 07:19:00,0.73306,0.73306,0.73286,0.73302,53399999.0
2005-03-07 07:20:00,0.73313,0.73323,0.73309,0.73323,76199999.0
2005-03-07 07:21:00,0.73288,0.73288,0.73266,0.73268,85700001.0
2005-03-07 07:22:00,0.73301,0.73312,0.73287,0.73303,94500002.0
2005-03-07 07:23:00,0.7331,0.73316,0.73289,0.73293,75700000.0
2005-03-07 07:24:00,0.73298,0.73298,0.73269,0.73289,54099999.0
2005-03-07 07:25:00,0.73301,0.73301,0.73259,0.73274,104899999.0
2005-03-07 07:26:00,0.7328,0.73284,0.73248,0.73261,156600000.0
2005-03-07 07:27:00,0.73277,0.73298,0.73277,0.73294,53400000.0
2005-03-07 07:28:00,0.73288,0.73288,0.73249,0.73258,76500000.0
2005-03-07 07:29:00,0.7328,0.7328,0.73255,0.73276,119500000.0
2005-03-07 07:30:00,0.73278,0.73283,0.7326,0.7326,72400000.0
2005-03-07 07:31:00,0.73288,0.73288,0.73262,0.73274,55800000.0
2005-03-07 07:32:00,0.73308,0.73319,0.73304,0.73304,84000000.0
2005-03-07 07:33:00,0.7329,0.7329,0.73261,0.73261,149499998.0
2005-03-07 07:34:00,0.73277,0.73298,0.73247,0.73247,74000001.0
2005-03-07 07:35:00,0.7326,0.73306,0.73255,0.73306,86500001.0
2005-03-07 07:36:00,0.73287,0.73287,0.73263,0.73284,119099999.0
2005-03-07 07:37:00,0.73298,0.73298,0.73268,0.73276,82299999.0
2005-03-07 07:38:00,0.73291,0.73291,0.73236,0.73247,108900000.0
2005-03-07 07:39:00,0.73295,0.73295,0.73248,0.73248,84500001.0
2005-03-07 07:40:00,0.73283,0.73295,0.73283,0.73295,91900000.0
2005-03-07 07:41:00,0.73271,0.73283,0.73258,0.73283,59800000.0
2005-03-07 07:42:00,0.73281,0.73289,0.73252,0.73252,153099997.0
2005-03-07 07:43:00,0.7326,0.73282,0.73251,0.73251,104400000.0
2005-03-07 07:44:00,0.73252,0.73275,0.73239,0.73275,68200002.0
2005-03-07 07:45:00,0.7329,0.73295,0.73285,0.73285,122899999.0
2005-03-07 07:46:00,0.73278,0.7328,0.73268,0.7328,72900000.0
2005-03-07 07:47:00,0.73271,0.73291,0.73255,0.73291,55799999.0
2005-03-07 07:48:00,0.7329,0.7329,0.73245,0.7327,38600000.0
2005-03-07 07:49:00,0.73274,0.73305,0.73274,0.73305,128999999.0
2005-03-07 07:50:00,0.73299,0.733,0.73274,0.7329,82100000.0
2005-03-07 07:51:00,0.7329,0.7329,0.73241,0.73241,145799997.0
2005-03-07 07:52:00,0.73282,0.73285,0.73241,0.73273,56500000.0
2005-03-07 07:53:00,0.73265,0.73265,0.73243,0.73243,25500000.0
2005-03-07 07:54:00,0.73234,0.73273,0.73234,0.73264,117500000.0
2005-03-07 07:55:00,0.73269,0.73278,0.73268,0.73278,45500000.0
2005-03-07 07:56:00,0.73255,0.7327,0.73242,0.7327,47700000.0
2005-03-07 07:57:00,0.73276,0.73287,0.7325,0.73287,127800002.0
2005-03-07 07:58:00,0.73275,0.73283,0.73259,0.73278,79000003.0
2005-03-07 07:59:00,0.73253,0.7326,0.73237,0.73257,62500000.0
2005-03-07 08:00:00,0.7325,0.73272,0.73248,0.73248,84300000.0
2005-03-07 08:01:00,0.73241,0.73266,0.73236,0.73266,66699999.0
2005-03-07 08:02:00,0.73279,0.73283,0.73246,0.73246,91300000.0
2005-03-07 08:03:00,0.73279,0.73281,0.7326,0.73267,105399999.0
2005-03-07 08:04:00,0.7326,0.73263,0.73249,0.73263,51800000.0
2005-03-07 08:05:00,0.73297,0.73302,0.7325,0.7325,42899999.0
2005-03-07 08:06:00,0.73279,0.73279,0.73243,0.73243,216000002.0
2005-03-07 08:07:00,0.73229,0.73273,0.73229,0.73249,147199999.0
2005-03-07 08:08:00,0.73268,0.73268,0.73233,0.73233,130899999.0
2005-03-07 08:09:00,0.73236,0.73252,0.73236,0.73252,29700000.0
2005-03-07 08:10:00,0.73244,0.73262,0.73244,0.73262,62200000.0
2005-03-07 08:11:00,0.7326,0.7326,0.73227,0.73247,59800001.0
2005-03-07 08:12:00,0.73244,0.73244,0.73229,0.73242,64900000.0
2005-03-07 08:13:00,0.73244,0.73244,0.73227,0.73239,63299999.0
2005-03-07 08:14:00,0.73255,0.73255,0.7324,0.7324,33100000.0
2005-03-07 08:15:00,0.7324,0.73265,0.7324,0.73265,78500003.0
2005-03-07 08:16:00,0.73259,0.73259,0.73228,0.73235,52600000.0
2005-03-07 08:17:00,0.73251,0.73275,0.73251,0.73275,34000000.0
2005-03-07 08:18:00,0.73282,0.73282,0.73236,0.73236,81999998.0
2005-03-07 08:19:00,0.73275,0.73275,0.73265,0.73267,84199999.0
2005-03-07 08:20:00,0.7327,0.7327,0.73253,0.73264,140299999.0
2005-03-07 08:21:00,0.73252,0.73277,0.73248,0.73277,87200001.0
2005-03-07 08:22:00,0.73256,0.73256,0.73232,0.73232,31100000.0
2005-03-07 08:23:00,0.73248,0.73248,0.7322,0.73232,62100000.0
2005-03-07 08:24:00,0.73263,0.73263,0.73231,0.73258,79100000.0
2005-03-07 08:25:00,0.73255,0.73262,0.73229,0.7323,63400001.0
2005-03-07 08:26:00,0.73267,0.73275,0.73253,0.73253,109799999.0
2005-03-07 08:27:00,0.73238,0.7328,0.73238,0.73268,43000000.0
2005-03-07 08:28:00,0.73272,0.73285,0.7326,0.73268,136500000.0
2005-03-07 08:29:00,0.73283,0.73283,0.7325,0.7325,38900000.0
2005-03-07 08:30:00,0.73268,0.73284,0.73251,0.73251,136400000.0
2005-03-07 08:31:00,0.73267,0.73279,0.73252,0.73252,70800000.0
2005-03-07 08:32:00,0.73278,0.73284,0.73247,0.73284,80899999.0
2005-03-07 08:33:00,0.73268,0.73268,0.73226,0.73252,82799999.0
2005-03-07 08:34:00,0.73263,0.73282,0.73254,0.73282,142800001.0
2005-03-07 08:35:00,0.73257,0.73263,0.73241,0.73244,86999999.0
2005-03-07 08:36:00,0.73247,0.73266,0.73245,0.73262,78499999.0
2005-03-07 08:37:00,0.73268,0.7328,0.73259,0.73267,73300000.0
2005-03-07 08:38:00,0.73257,0.73257,0.73235,0.73254,73799999.0
2005-03-07 08:39:00,0.73288,0.73295,0.73283,0.7329,72899999.0
2005-03-07 08:40:00,0.73286,0.73288,0.73267,0.73288,79700000.0
2005-03-07 08:41:00,0.73286,0.73286,0.73258,0.73278,73400000.0
2005-03-07 08:42:00,0.73291,0.73291,0.73262,0.73272,49400001.0
2005-03-07 08:43:00,0.7327,0.73301,0.7327,0.73289,153000002.0
2005-03-07 08:44:00,0.73294,0.73294,0.73264,0.73269,35500000.0
2005-03-07 08:45:00,0.73282,0.73298,0.73268,0.73288,107500001.0
2005-03-07 08:46:00,0.73312,0.73324,0.7328,0.73288,101400000.0
2005-03-07 08:47:00,0.7329,0.73307,0.73277,0.73307,58499999.0
2005-03-07 08:48:00,0.73304,0.73313,0.7327,0.7327,113599999.0
2005-03-07 08:49:00,0.73287,0.73289,0.73273,0.73273,87700000.0
2005-03-07 08:50:00,0.73279,0.73306,0.73279,0.73304,89299998.0
2005-03-07 08:51:00,0.73308,0.73314,0.73275,0.73275,98100001.0
2005-03-07 08:52:00,0.73307,0.73307,0.73274,0.73274,103399997.0
2005-03-07 08:53:00,0.73277,0.73289,0.73277,0.73283,55999999.0
2005-03-07 08:54:00,0.73289,0.73305,0.73286,0.73292,109900001.0
2005-03-07 08:55:00,0.73283,0.73315,0.73273,0.73315,74300000.0
2005-03-07 08:56:00,0.7329,0.73291,0.73264,0.7328,125200001.0
2005-03-07 08:57:00,0.73275,0.73285,0.73263,0.73263,67000001.0
2005-03-07 08:58:00,0.73285,0.73301,0.7325,0.7325,74200000.0
2005-03-07 08:59:00,0.73288,0.733,0.73265,0.73271,123700000.0
2005-03-07 09:00:00,0.73289,0.73303,0.73272,0.73274,72200000.0
2005-03-07 09:01:00,0.73273,0.73313,0.73273,0.73284,73300000.0
2005-03-07 09:02:00,0.73324,0.73331,0.73289,0.73331,50599999.0
2005-03-07 09:03:00,0.73319,0.73319,0.73289,0.73294,53800000.0
2005-03-07 09:04:00,0.73329,0.73329,0.73283,0.73289,95599999.0
2005-03-07 09:05:00,0.73283,0.73312,0.73283,0.7331,39099999.0
2005-03-07 09:06:00,0.73297,0.73308,0.73297,0.73299,35100000.0
2005-03-07 09:07:00,0.73299,0.73316,0.73285,0.73285,55099999.0
2005-03-07 09:08:00,0.73334,0.73334,0.73298,0.73304,35800000.0
2005-03-07 09:09:00,0.73323,0.73338,0.73307,0.73335,105300000.0
2005-03-07 09:10:00,0.7335,0.7335,0.73315,0.73332,164299996.0
2005-03-07 09:11:00,0.73368,0.73368,0.73359,0.73359,92000001.0
2005-03-07 09:12:00,0.7334,0.7335,0.73313,0.7335,71099999.0
2005-03-07 09:13:00,0.7336,0.7336,0.73325,0.73325,94899997.0
2005-03-07 09:14:00,0.73332,0.73336,0.73296,0.73336,70100000.0
2005-03-07 09:15:00,0.73332,0.73345,0.73332,0.73345,103100000.0
2005-03-07 09:16:00,0.7335,0.73354,0.73298,0.73298,75799999.0
2005-03-07 09:17:00,0.73278,0.73325,0.73278,0.73298,136899998.0
2005-03-07 09:18:00,0.7331,0.73333,0.73303,0.7333,126100001.0
2005-03-07 09:19:00,0.7331,0.73337,0.73294,0.73337,73299999.0
2005-03-07 09:20:00,0.73317,0.73317,0.73277,0.7331,87900001.0
2005-03-07 09:21:00,0.733,0.73317,0.7329,0.73317,61599999.0
2005-03-07 09:22:00,0.7331,0.7331,0.73273,0.73276,47299999.0
2005-03-07 09:23:00,0.73273,0.73304,0.73264,0.73303,99599999.0
2005-03-07 09:24:00,0.7329,0.7331,0.73273,0.7331,83600000.0
2005-03-07 09:25:00,0.73325,0.73325,0.73281,0.73281,66699999.0
2005-03-07 09:26:00,0.73316,0.73316,0.73289,0.73316,43500000.0
2005-03-07 09:27:00,0.73295,0.73297,0.7329,0.73297,62300000.0
2005-03-07 09:28:00,0.73329,0.73329,0.7328,0.7328,72300000.0
2005-03-07 09:29:00,0.73303,0.73325,0.73303,0.73303,111000001.0
2005-03-07 09:30:00,0.73303,0.73322,0.73287,0.73288,114100000.0
2005-03-07 09:31:00,0.73307,0.7331,0.73288,0.73288,85699998.0
2005-03-07 09:32:00,0.7328,0.73306,0.7328,0.73306,62900001.0
2005-03-07 09:33:00,0.73322,0.7333,0.73295,0.73317,116799998.0
2005-03-07 09:34:00,0.73302,0.73302,0.73283,0.73298,67299999.0
2005-03-07 09:35:00,0.73299,0.73305,0.73285,0.73286,74200002.0
2005-03-07 09:36:00,0.73304,0.73316,0.73304,0.73309,36899999.0
2005-03-07 09:37:00,0.73322,0.73322,0.73286,0.73286,94299999.0
2005-03-07 09:38:00,0.73329,0.73329,0.73312,0.73312,87600000.0
2005-03-07 09:39:00,0.73322,0.73328,0.73295,0.73299,81100000.0
2005-03-07 09:40:00,0.73298,0.73336,0.73298,0.73336,50600000.0
2005-03-07 09:41:00,0.73344,0.73344,0.73282,0.73282,95800001.0
2005-03-07 09:42:00,0.73306,0.73313,0.7329,0.7329,134799998.0
2005-03-07 09:43:00,0.73327,0.73337,0.73293,0.73305,112599998.0
2005-03-07 09:44:00,0.73335,0.73341,0.73311,0.73341,67600000.0
2005-03-07 09:45:00,0.73331,0.73331,0.73294,0.73294,44900000.0
2005-03-07 09:46:00,0.73285,0.73325,0.73285,0.73325,13200000.0
2005-03-07 09:47:00,0.73327,0.73342,0.73308,0.73342,81199998.0
2005-03-07 09:48:00,0.73337,0.7334,0.73316,0.73326,84500001.0
2005-03-07 09:49:00,0.73335,0.73349,0.7333,0.7333,37400000.0
2005-03-07 09:50:00,0.73327,0.73342,0.73327,0.73334,71599998.0
2005-03-07 09:51:00,0.73334,0.73337,0.73315,0.73337,74000001.0
2005-03-07 09:52:00,0.73321,0.73342,0.7331,0.73342,51000000.0
2005-03-07 09:53:00,0.73334,0.73334,0.7331,0.73324,129699998.0
2005-03-07 09:54:00,0.73353,0.73358,0.73315,0.73315,86500000.0
2005-03-07 09:55:00,0.73318,0.73344,0.73318,0.73321,52300001.0
2005-03-07 09:56:00,0.7332,0.73339,0.7332,0.73326,74600000.0
2005-03-07 09:57:00,0.73327,0.73327,0.73304,0.73325,74000000.0
2005-03-07 09:58:00,0.73356,0.73356,0.73354,0.73354,13500000.0
2005-03-07 09:59:00,0.73345,0.73356,0.73335,0.73356,60000000.0
2005-03-07 10:00:00,0.733,0.73353,0.73294,0.73349,79699999.0
2005-03-07 10:01:00,0.73332,0.73335,0.73298,0.73335,53500000.0
2005-03-07 10:02:00,0.73335,0.73347,0.73315,0.73315,84900000.0
2005-03-07 10:03:00,0.73322,0.73351,0.73309,0.73309,104600000.0
2005-03-07 10:04:00,0.7333,0.73342,0.73307,0.73328,77400001.0
2005-03-07 10:05:00,0.73316,0.73343,0.73303,0.73324,85900000.0
2005-03-07 10:06:00,0.73329,0.73349,0.73319,0.7334,98200000.0
2005-03-07 10:07:00,0.7333,0.7335,0.7331,0.7335,83200000.0
2005-03-07 10:08:00,0.73335,0.73344,0.73311,0.73327,125199999.0
2005-03-07 10:09:00,0.73316,0.73353,0.73316,0.73349,138600000.0
2005-03-07 10:10:00,0.73347,0.73347,0.73314,0.73322,88400001.0
2005-03-07 10:11:00,0.73343,0.73348,0.73302,0.7331,123500002.0
2005-03-07 10:12:00,0.73314,0.73342,0.73314,0.73341,70300000.0
2005-03-07 10:13:00,0.73333,0.73349,0.73331,0.73345,113600002.0
2005-03-07 10:14:00,0.73338,0.73347,0.73317,0.73342,90400000.0
2005-03-07 10:15:00,0.73339,0.73363,0.73327,0.73363,54100000.0
2005-03-07 10:16:00,0.73352,0.73361,0.73324,0.73324,103100000.0
2005-03-07 10:17:00,0.73353,0.73381,0.73353,0.7338,71799999.0
2005-03-07 10:18:00,0.73386,0.73388,0.73341,0.73348,84900001.0
2005-03-07 10:19:00,0.73354,0.73374,0.73348,0.7337,62399999.0
2005-03-07 10:20:00,0.73367,0.73378,0.73342,0.73348,114899998.0
2005-03-07 10:21:00,0.73361,0.73361,0.73336,0.73336,59699999.0
2005-03-07 10:22:00,0.73352,0.7337,0.73349,0.7336,82899999.0
2005-03-07 10:23:00,0.73347,0.7336,0.73332,0.73337,122499998.0
2005-03-07 10:24:00,0.73346,0.73368,0.73339,0.73368,67800000.0
2005-03-07 10:25:00,0.73345,0.73354,0.73327,0.73338,131500001.0
2005-03-07 10:26:00,0.7331,0.73345,0.7331,0.73323,111900000.0
2005-03-07 10:27:00,0.73328,0.73336,0.73303,0.73324,113100001.0
2005-03-07 10:28:00,0.73329,0.73329,0.73281,0.73281,74000000.0
2005-03-07 10:29:00,0.73292,0.73311,0.73282,0.73282,68300000.0
2005-03-07 10:30:00,0.73281,0.73317,0.73281,0.73303,70200001.0
2005-03-07 10:31:00,0.73306,0.73319,0.73291,0.73315,110000001.0
2005-03-07 10:32:00,0.73313,0.73321,0.73288,0.73288,137400000.0
2005-03-07 10:33:00,0.73298,0.73318,0.73287,0.73318,106800001.0
2005-03-07 10:34:00,0.73322,0.73338,0.73319,0.7333,97800000.0
2005-03-07 10:35:00,0.73321,0.7334,0.73305,0.73305,83099999.0
2005-03-07 10:36:00,0.73302,0.73318,0.73301,0.73301,74900000.0
2005-03-07 10:37:00,0.7334,0.73362,0.73326,0.73362,99000001.0
2005-03-07 10:38:00,0.7335,0.73353,0.73331,0.73349,187400004.0
2005-03-07 10:39:00,0.73359,0.73385,0.73343,0.73359,52300000.0
2005-03-07 10:40:00,0.73338,0.73369,0.73336,0.73369,111099999.0
2005-03-07 10:41:00,0.73316,0.73368,0.73316,0.73362,85899999.0
2005-03-07 10:42:00,0.73375,0.73381,0.73364,0.7338,132899999.0
2005-03-07 10:43:00,0.73346,0.7339,0.73346,0.73382,99300000.0
2005-03-07 10:44:00,0.73388,0.73388,0.73371,0.73379,61899999.0
2005-03-07 10:45:00,0.73373,0.73398,0.73346,0.73398,174500003.0
2005-03-07 10:46:00,0.73369,0.73382,0.73361,0.73374,150899997.0
2005-03-07 10:47:00,0.73351,0.73382,0.73351,0.73382,139500001.0
2005-03-07 10:48:00,0.73373,0.73388,0.73365,0.7337,124499997.0
2005-03-07 10:49:00,0.73372,0.73381,0.73353,0.73358,97399999.0
2005-03-07 10:50:00,0.73364,0.73364,0.73329,0.73346,106399998.0
2005-03-07 10:51:00,0.73353,0.73386,0.73333,0.73382,97900001.0
2005-03-07 10:52:00,0.73377,0.73398,0.73352,0.73352,157500003.0
2005-03-07 10:53:00,0.73369,0.73369,0.73349,0.73363,125200000.0
2005-03-07 10:54:00,0.73352,0.73397,0.73352,0.73397,130400001.0
2005-03-07 10:55:00,0.73393,0.73398,0.73377,0.7339,175699999.0
2005-03-07 10:56:00,0.73392,0.73403,0.73385,0.73386,108100000.0
2005-03-07 10:57:00,0.73373,0.73394,0.73364,0.73372,124599999.0
2005-03-07 10:58:00,0.73357,0.73387,0.73357,0.73372,115400000.0
2005-03-07 10:59:00,0.73362,0.7338,0.73336,0.73336,69500000.0
2005-03-07 11:00:00,0.73373,0.73386,0.73336,0.73383,132399999.0
2005-03-07 11:01:00,0.73385,0.73392,0.73344,0.73382,142599998.0
2005-03-07 11:02:00,0.73387,0.73395,0.73376,0.73391,77300001.0
2005-03-07 11:03:00,0.73367,0.73382,0.73362,0.73368,107700000.0
2005-03-07 11:04:00,0.73358,0.73386,0.7334,0.73379,104299998.0
2005-03-07 11:05:00,0.73391,0.73391,0.73355,0.73355,26800000.0
2005-03-07 11:06:00,0.73373,0.7338,0.73352,0.73352,71000000.0
2005-03-07 11:07:00,0.73352,0.73352,0.73333,0.7335,63000000.0
2005-03-07 11:08:00,0.73388,0.73389,0.73369,0.73369,46800001.0
2005-03-07 11:09:00,0.73361,0.73361,0.73333,0.73333,44600000.0
2005-03-07 11:10:00,0.73346,0.7336,0.73335,0.73344,99500001.0
2005-03-07 11:11:00,0.73354,0.73364,0.73336,0.7335,92400000.0
2005-03-07 11:12:00,0.73367,0.73367,0.73324,0.73347,95599999.0
2005-03-07 11:13:00,0.73331,0.73398,0.73325,0.73398,141800000.0
2005-03-07 11:14:00,0.73401,0.73401,0.73356,0.73356,151700001.0
2005-03-07 11:15:00,0.73351,0.73374,0.73346,0.73354,94300000.0
2005-03-07 11:16:00,0.73342,0.7337,0.73336,0.73359,97100000.0
2005-03-07 11:17:00,0.73354,0.73379,0.73352,0.73369,112599999.0
2005-03-07 11:18:00,0.73361,0.73387,0.73346,0.73354,128899999.0
2005-03-07 11:19:00,0.73309,0.73356,0.73309,0.7333,97500000.0
2005-03-07 11:20:00,0.73328,0.73358,0.73316,0.73357,93500000.0
2005-03-07 11:21:00,0.73324,0.73328,0.73285,0.73303,99000000.0
2005-03-07 11:22:00,0.73329,0.73329,0.73295,0.73305,125999996.0
2005-03-07 11:23:00,0.73343,0.73343,0.73305,0.73305,157300002.0
2005-03-07 11:24:00,0.73316,0.73367,0.73316,0.73367,176100000.0
2005-03-07 11:25:00,0.73356,0.73356,0.73301,0.73301,104400000.0
2005-03-07 11:26:00,0.73309,0.73373,0.73309,0.73373,69300000.0
2005-03-07 11:27:00,0.73342,0.73354,0.73317,0.73322,82900000.0
2005-03-07 11:28:00,0.73359,0.73375,0.7333,0.7333,69400001.0
2005-03-07 11:29:00,0.7337,0.7337,0.73317,0.73317,132199999.0
2005-03-07 11:30:00,0.73327,0.73354,0.7328,0.7328,61999999.0
2005-03-07 11:31:00,0.73302,0.73363,0.73302,0.73309,111400001.0
2005-03-07 11:32:00,0.73308,0.73316,0.73285,0.733,142000000.0
2005-03-07 11:33:00,0.73306,0.7332,0.73295,0.7332,59700001.0
2005-03-07 11:34:00,0.73316,0.73326,0.73289,0.73293,117400000.0
2005-03-07 11:35:00,0.73312,0.73327,0.73283,0.73307,60200000.0
2005-03-07 11:36:00,0.73317,0.73333,0.73305,0.73305,99100001.0
2005-03-07 11:37:00,0.7333,0.73337,0.73301,0.73322,103300000.0
2005-03-07 11:38:00,0.73354,0.73354,0.73332,0.73348,116599999.0
2005-03-07 11:39:00,0.73349,0.73361,0.73331,0.73361,121100001.0
2005-03-07 11:40:00,0.73364,0.73374,0.73364,0.73372,75900000.0
2005-03-07 11:41:00,0.73359,0.73377,0.73358,0.73374,65399999.0
2005-03-07 11:42:00,0.73344,0.73344,0.73324,0.73332,52600000.0
2005-03-07 11:43:00,0.73309,0.73349,0.73309,0.73343,102800000.0
2005-03-07 11:44:00,0.73335,0.73346,0.73309,0.73313,128800001.0
2005-03-07 11:45:00,0.73319,0.73348,0.73318,0.73329,77399999.0
2005-03-07 11:46:00,0.73347,0.73362,0.73322,0.73332,50700000.0
2005-03-07 11:47:00,0.73355,0.73365,0.73332,0.73342,70900000.0
2005-03-07 11:48:00,0.73361,0.73374,0.73352,0.73352,121900001.0
2005-03-07 11:49:00,0.73387,0.73389,0.73358,0.73382,135599999.0
2005-03-07 11:50:00,0.7338,0.73381,0.73355,0.73363,107199999.0
2005-03-07 11:51:00,0.73382,0.73397,0.73375,0.73387,130499998.0
2005-03-07 11:52:00,0.73378,0.73382,0.73345,0.73354,103800001.0
2005-03-07 11:53:00,0.7337,0.73381,0.7336,0.7338,94199999.0
2005-03-07 11:54:00,0.73387,0.73388,0.73356,0.73367,137300000.0
2005-03-07 11:55:00,0.73367,0.73386,0.73355,0.73355,58000000.0
2005-03-07 11:56:00,0.73362,0.73389,0.73362,0.73389,43400000.0
2005-03-07 11:57:00,0.73379,0.7338,0.73359,0.73378,66800000.0
2005-03-07 11:58:00,0.7338,0.7339,0.73362,0.7339,82600001.0
2005-03-07 11:59:00,0.7339,0.7339,0.73347,0.73347,43400000.0
2005-03-07 12:00:00,0.73382,0.73383,0.73333,0.73351,66400000.0
2005-03-07 12:01:00,0.73348,0.73355,0.73323,0.73343,149400000.0
2005-03-07 12:02:00,0.73349,0.7337,0.73324,0.7337,112400001.0
2005-03-07 12:03:00,0.73362,0.73365,0.73337,0.73356,179099998.0
2005-03-07 12:04:00,0.73358,0.73364,0.73325,0.73325,47700000.0
2005-03-07 12:05:00,0.73356,0.73374,0.7334,0.73346,165600001.0
2005-03-07 12:06:00,0.73375,0.73375,0.73335,0.73359,82200000.0
2005-03-07 12:07:00,0.73373,0.73373,0.73336,0.73353,94300000.0
2005-03-07 12:08:00,0.73359,0.73374,0.73359,0.73363,111599998.0
2005-03-07 12:09:00,0.73353,0.73376,0.73345,0.73376,66000000.0
2005-03-07 12:10:00,0.73355,0.73367,0.73337,0.73367,81199999.0
2005-03-07 12:11:00,0.7335,0.73376,0.73346,0.73376,58100001.0
2005-03-07 12:12:00,0.73343,0.73362,0.73325,0.7336,128200000.0
2005-03-07 12:13:00,0.73334,0.7336,0.73334,0.7334,64299999.0
2005-03-07 12:14:00,0.73359,0.7336,0.73312,0.73312,60200000.0
2005-03-07 12:15:00,0.73315,0.73337,0.73315,0.73325,79700000.0
2005-03-07 12:16:00,0.73303,0.73374,0.73303,0.73351,143399999.0
2005-03-07 12:17:00,0.73342,0.73342,0.73293,0.73293,86900001.0
2005-03-07 12:18:00,0.73338,0.73338,0.73333,0.73335,71699999.0
2005-03-07 12:19:00,0.73305,0.73325,0.73294,0.73323,95100000.0
2005-03-07 12:20:00,0.73305,0.73327,0.73292,0.73304,137500001.0
2005-03-07 12:21:00,0.73309,0.73327,0.7328,0.73291,181200000.0
2005-03-07 12:22:00,0.73309,0.7336,0.73309,0.73349,89900001.0
2005-03-07 12:23:00,0.73325,0.73325,0.73281,0.73307,126900000.0
2005-03-07 12:24:00,0.73273,0.73308,0.73266,0.73279,113699997.0
2005-03-07 12:25:00,0.73284,0.73305,0.73275,0.733,65999999.0
2005-03-07 12:26:00,0.7331,0.73327,0.73306,0.73327,68900000.0
2005-03-07 12:27:00,0.73316,0.73316,0.7329,0.7329,67100000.0
2005-03-07 12:28:00,0.73303,0.73328,0.73303,0.73328,56199999.0
2005-03-07 12:29:00,0.7329,0.73317,0.73274,0.73274,134800001.0
2005-03-07 12:30:00,0.73275,0.73306,0.73273,0.73283,123399999.0
2005-03-07 12:31:00,0.73291,0.73322,0.73266,0.7332,80399999.0
2005-03-07 12:32:00,0.73289,0.73321,0.73289,0.73307,103000000.0
2005-03-07 12:33:00,0.73314,0.73319,0.73286,0.73286,41300000.0
2005-03-07 12:34:00,0.73336,0.73343,0.73275,0.73275,107200000.0
2005-03-07 12:35:00,0.73306,0.73313,0.73279,0.73287,90199999.0
2005-03-07 12:36:00,0.73286,0.73322,0.73286,0.73291,106199998.0
2005-03-07 12:37:00,0.73285,0.73309,0.73285,0.73302,71800000.0
2005-03-07 12:38:00,0.73308,0.7334,0.73308,0.73327,81800000.0
2005-03-07 12:39:00,0.7332,0.73326,0.73292,0.73313,98199999.0
2005-03-07 12:40:00,0.73296,0.73313,0.73284,0.73311,103099998.0
2005-03-07 12:41:00,0.73325,0.73337,0.73315,0.73316,140800000.0
2005-03-07 12:42:00,0.73344,0.73369,0.73344,0.73362,48599999.0
2005-03-07 12:43:00,0.73353,0.73361,0.73325,0.73333,125400000.0
2005-03-07 12:44:00,0.73332,0.73332,0.73316,0.73317,105800002.0
2005-03-07 12:45:00,0.73326,0.73367,0.73326,0.7336,86799999.0
2005-03-07 12:46:00,0.7334,0.73389,0.7334,0.73389,74600001.0
2005-03-07 12:47:00,0.73379,0.73405,0.7337,0.73405,68500000.0
2005-03-07 12:48:00,0.73347,0.7338,0.73347,0.73378,107400001.0
2005-03-07 12:49:00,0.73366,0.73399,0.73356,0.73399,68300002.0
2005-03-07 12:50:00,0.73384,0.73384,0.73346,0.73362,107799998.0
2005-03-07 12:51:00,0.73374,0.73374,0.73347,0.73347,88699999.0
2005-03-07 12:52:00,0.73382,0.73382,0.73344,0.73345,99099997.0
2005-03-07 12:53:00,0.73384,0.73384,0.73338,0.73342,102899998.0
2005-03-07 12:54:00,0.73368,0.73375,0.73349,0.73371,95399999.0
2005-03-07 12:55:00,0.73359,0.73383,0.73359,0.73375,145800001.0
2005-03-07 12:56:00,0.73399,0.73399,0.73371,0.73396,48100000.0
2005-03-07 12:57:00,0.73385,0.73401,0.73374,0.73401,42800000.0
2005-03-07 12:58:00,0.73395,0.73405,0.73381,0.73381,92400000.0
2005-03-07 12:59:00,0.73379,0.73416,0.73379,0.73403,124400001.0
2005-03-07 13:00:00,0.73406,0.73406,0.73363,0.73363,101800000.0
2005-03-07 13:01:00,0.73399,0.73399,0.73369,0.73371,71599999.0
2005-03-07 13:02:00,0.73357,0.73403,0.73357,0.73385,153500001.0
2005-03-07 13:03:00,0.73396,0.73396,0.73363,0.7339,99500001.0
2005-03-07 13:04:00,0.73394,0.73394,0.73369,0.73374,156799999.0
2005-03-07 13:05:00,0.73381,0.73392,0.7337,0.7337,126500000.0
2005-03-07 13:06:00,0.73384,0.73392,0.73341,0.73341,92899999.0
2005-03-07 13:07:00,0.7331,0.7335,0.7331,0.73325,78900000.0
2005-03-07 13:08:00,0.73294,0.73319,0.73294,0.73298,102000001.0
2005-03-07 13:09:00,0.73315,0.73328,0.73301,0.73301,86799998.0
2005-03-07 13:10:00,0.73319,0.73327,0.73289,0.73289,144400003.0
2005-03-07 13:11:00,0.73325,0.73345,0.73287,0.73287,70800000.0
2005-03-07 13:12:00,0.73289,0.73326,0.73289,0.73309,136800001.0
2005-03-07 13:13:00,0.73292,0.73297,0.73283,0.73288,96999999.0
2005-03-07 13:14:00,0.73316,0.7333,0.73306,0.73314,79000000.0
2005-03-07 13:15:00,0.73337,0.73337,0.73286,0.73286,86900000.0
2005-03-07 13:16:00,0.73307,0.73312,0.73293,0.73306,92600000.0
2005-03-07 13:17:00,0.73306,0.73315,0.73295,0.73313,44100000.0
2005-03-07 13:18:00,0.73291,0.73344,0.73291,0.73321,48200000.0
2005-03-07 13:19:00,0.73297,0.73319,0.73297,0.73316,131799999.0
2005-03-07 13:20:00,0.73305,0.73338,0.73305,0.73325,54099999.0
2005-03-07 13:21:00,0.73312,0.73325,0.73286,0.73305,82599999.0
2005-03-07 13:22:00,0.73302,0.73329,0.73302,0.73303,51799999.0
2005-03-07 13:23:00,0.73311,0.73345,0.73302,0.73302,121100002.0
2005-03-07 13:24:00,0.73319,0.7335,0.73319,0.73335,160700003.0
2005-03-07 13:25:00,0.73329,0.73329,0.73298,0.73304,84200001.0
2005-03-07 13:26:00,0.73354,0.7336,0.73292,0.73316,123399999.0
2005-03-07 13:27:00,0.73337,0.73359,0.73321,0.73346,113000000.0
2005-03-07 13:28:00,0.73336,0.73374,0.73336,0.73368,79500000.0
2005-03-07 13:29:00,0.73354,0.73374,0.73315,0.73315,181600002.0
2005-03-07 13:30:00,0.73309,0.73337,0.73309,0.73327,105300000.0
2005-03-07 13:31:00,0.73308,0.73319,0.73289,0.73307,87799998.0
2005-03-07 13:32:00,0.73307,0.73308,0.73289,0.73295,84400000.0
2005-03-07 13:33:00,0.73312,0.73312,0.73288,0.7329,87800000.0
2005-03-07 13:34:00,0.7329,0.73331,0.7329,0.733,69600000.0
2005-03-07 13:35:00,0.73298,0.73333,0.73291,0.73332,150199998.0
2005-03-07 13:36:00,0.73317,0.73334,0.73292,0.73292,111600000.0
2005-03-07 13:37:00,0.73292,0.73321,0.73292,0.73316,119100001.0
2005-03-07 13:38:00,0.73315,0.73329,0.73304,0.73312,155499999.0
2005-03-07 13:39:00,0.73347,0.7336,0.73331,0.73347,137000002.0
2005-03-07 13:40:00,0.73337,0.73346,0.73316,0.7333,133699999.0
2005-03-07 13:41:00,0.7331,0.73345,0.7331,0.73337,109400000.0
2005-03-07 13:42:00,0.73317,0.73354,0.73317,0.73341,110199997.0
2005-03-07 13:43:00,0.73353,0.73353,0.73328,0.73345,72800000.0
2005-03-07 13:44:00,0.73326,0.73348,0.73298,0.73332,86800000.0
2005-03-07 13:45:00,0.73341,0.73355,0.73312,0.73355,156499998.0
2005-03-07 13:46:00,0.73352,0.73359,0.73323,0.73347,56600000.0
2005-03-07 13:47:00,0.73333,0.73353,0.73327,0.73348,110500000.0
2005-03-07 13:48:00,0.73336,0.73369,0.73335,0.73369,67500000.0
2005-03-07 13:49:00,0.73374,0.73374,0.73334,0.73337,55000000.0
2005-03-07 13:50:00,0.73328,0.73378,0.73328,0.73359,65800000.0
2005-03-07 13:51:00,0.73352,0.7337,0.7332,0.7332,139200000.0
2005-03-07 13:52:00,0.73318,0.73335,0.73317,0.73317,85799999.0
2005-03-07 13:53:00,0.73321,0.73344,0.73315,0.73315,120799998.0
2005-03-07 13:54:00,0.73339,0.73352,0.73336,0.73336,69400000.0
2005-03-07 13:55:00,0.73328,0.73344,0.73313,0.73332,65100000.0
2005-03-07 13:56:00,0.73358,0.73358,0.73304,0.73304,39000000.0
2005-03-07 13:57:00,0.73318,0.73356,0.73308,0.73331,118999999.0
2005-03-07 13:58:00,0.73341,0.73357,0.73334,0.73345,90400001.0
2005-03-07 13:59:00,0.73352,0.73373,0.7334,0.7334,91899997.0
2005-03-07 14:00:00,0.73375,0.73375,0.73331,0.73352,53400000.0
2005-03-07 14:01:00,0.73349,0.73389,0.73349,0.73389,54000000.0
2005-03-07 14:02:00,0.73367,0.73382,0.73343,0.73357,110100000.0
2005-03-07 14:03:00,0.73336,0.73363,0.73326,0.73363,95500001.0
2005-03-07 14:04:00,0.73362,0.7337,0.73334,0.73346,94500000.0
2005-03-07 14:05:00,0.73362,0.73372,0.73348,0.73348,132800002.0
2005-03-07 14:06:00,0.73378,0.73378,0.73353,0.73378,57199999.0
2005-03-07 14:07:00,0.73388,0.73399,0.73358,0.73358,161900002.0
2005-03-07 14:08:00,0.73373,0.73381,0.73359,0.73364,40600000.0
2005-03-07 14:09:00,0.73376,0.73404,0.73376,0.73404,124000001.0
2005-03-07 14:10:00,0.73378,0.73393,0.73356,0.73393,103800002.0
2005-03-07 14:11:00,0.73382,0.73392,0.73353,0.73353,64800000.0
2005-03-07 14:12:00,0.73402,0.73402,0.73379,0.73379,131500000.0
2005-03-07 14:13:00,0.73389,0.73402,0.73355,0.73402,79799999.0
2005-03-07 14:14:00,0.7338,0.73384,0.73351,0.73384,95800002.0
2005-03-07 14:15:00,0.73376,0.73386,0.73355,0.73386,75400001.0
2005-03-07 14:16:00,0.7337,0.73409,0.7337,0.73409,54700000.0
2005-03-07 14:17:00,0.73418,0.73418,0.73358,0.73372,107900000.0
2005-03-07 14:18:00,0.73363,0.73385,0.73322,0.73322,129199999.0
2005-03-07 14:19:00,0.73345,0.73353,0.73332,0.73346,202000002.0
2005-03-07 14:20:00,0.73325,0.73352,0.73325,0.73339,119900000.0
2005-03-07 14:21:00,0.73351,0.73358,0.73321,0.73333,93100000.0
2005-03-07 14:22:00,0.73311,0.73338,0.73298,0.73338,153700000.0
2005-03-07 14:23:00,0.73315,0.7336,0.73315,0.73327,109700001.0
2005-03-07 14:24:00,0.73345,0.73363,0.73345,0.73346,98600000.0
2005-03-07 14:25:00,0.73342,0.73366,0.73333,0.73357,137300001.0
2005-03-07 14:26:00,0.73347,0.73364,0.73322,0.73335,92600000.0
2005-03-07 14:27:00,0.73313,0.73368,0.73313,0.73344,104000000.0
2005-03-07 14:28:00,0.73342,0.73345,0.73319,0.73339,89099999.0
2005-03-07 14:29:00,0.73319,0.73364,0.73319,0.73345,109400000.0
2005-03-07 14:30:00,0.73325,0.73353,0.73325,0.73344,76700000.0
2005-03-07 14:31:00,0.73336,0.73339,0.73322,0.73322,77700000.0
2005-03-07 14:32:00,0.7336,0.7336,0.73308,0.73308,134000001.0
2005-03-07 14:33:00,0.7331,0.73352,0.7331,0.7333,73200001.0
2005-03-07 14:34:00,0.733,0.73331,0.733,0.73328,55300000.0
2005-03-07 14:35:00,0.73325,0.73335,0.7329,0.7329,145899996.0
2005-03-07 14:36:00,0.73307,0.73307,0.73267,0.73288,135600003.0
2005-03-07 14:37:00,0.733,0.73308,0.73268,0.73269,44700000.0
2005-03-07 14:38:00,0.73294,0.73307,0.73276,0.73291,121800000.0
2005-03-07 14:39:00,0.7329,0.73316,0.73283,0.73283,90200002.0
2005-03-07 14:40:00,0.73286,0.73301,0.73286,0.73295,65700000.0
2005-03-07 14:41:00,0.73286,0.73335,0.73276,0.73331,76600002.0
2005-03-07 14:42:00,0.7334,0.73356,0.73321,0.73321,78700000.0
2005-03-07 14:43:00,0.73334,0.73342,0.73296,0.73307,86999999.0
2005-03-07 14:44:00,0.7332,0.7333,0.73317,0.73319,100300000.0
2005-03-07 14:45:00,0.73308,0.73338,0.73302,0.73336,109299999.0
2005-03-07 14:46:00,0.73332,0.73337,0.73295,0.73304,138899998.0
2005-03-07 14:47:00,0.73323,0.73334,0.73287,0.73332,130400001.0
2005-03-07 14:48:00,0.73326,0.73343,0.73319,0.73322,76800000.0
2005-03-07 14:49:00,0.7333,0.73331,0.73307,0.73307,64000000.0
2005-03-07 14:50:00,0.73309,0.73318,0.73283,0.73292,96200000.0
2005-03-07 14:51:00,0.73303,0.7332,0.73297,0.73313,182100001.0
2005-03-07 14:52:00,0.73314,0.73332,0.73303,0.73311,176300001.0
2005-03-07 14:53:00,0.7332,0.7332,0.73298,0.73308,64700000.0
2005-03-07 14:54:00,0.73315,0.73339,0.73308,0.73308,35100000.0
2005-03-07 14:55:00,0.73308,0.73344,0.73308,0.73332,77200000.0
2005-03-07 14:56:00,0.73346,0.73366,0.7334,0.73349,131100002.0
2005-03-07 14:57:00,0.73358,0.73368,0.7335,0.73358,100700000.0
2005-03-07 14:58:00,0.73344,0.73387,0.73344,0.73365,135000001.0
2005-03-07 14:59:00,0.73381,0.73383,0.73361,0.73361,75500001.0
2005-03-07 15:00:00,0.73361,0.73383,0.73353,0.73372,65500000.0
2005-03-07 15:01:00,0.73369,0.73371,0.73355,0.73366,103400002.0
2005-03-07 15:02:00,0.73362,0.73368,0.73341,0.7335,51400000.0
2005-03-07 15:03:00,0.73373,0.7338,0.73344,0.73353,105099999.0
2005-03-07 15:04:00,0.73345,0.7338,0.73337,0.73375,126799999.0
2005-03-07 15:05:00,0.73356,0.73379,0.73354,0.7336,101100000.0
2005-03-07 15:06:00,0.73379,0.73379,0.73349,0.7337,127800002.0
2005-03-07 15:07:00,0.73389,0.73399,0.7337,0.73395,53400000.0
2005-03-07 15:08:00,0.73375,0.73396,0.7336,0.7336,188599999.0
2005-03-07 15:09:00,0.73383,0.73383,0.73354,0.73367,112399998.0
2005-03-07 15:10:00,0.7337,0.73386,0.73361,0.73364,43400000.0
2005-03-07 15:11:00,0.73362,0.73382,0.73362,0.73365,78000000.0
2005-03-07 15:12:00,0.73376,0.73382,0.73352,0.73352,90700001.0
2005-03-07 15:13:00,0.73366,0.73366,0.7333,0.73334,66100001.0
2005-03-07 15:14:00,0.73354,0.73355,0.73338,0.7335,121100002.0
2005-03-07 15:15:00,0.73343,0.73353,0.73327,0.73339,56400000.0
2005-03-07 15:16:00,0.73332,0.73345,0.73322,0.73322,103500000.0
2005-03-07 15:17:00,0.73344,0.73348,0.73315,0.73348,125299999.0
2005-03-07 15:18:00,0.7334,0.73365,0.73335,0.73337,146600003.0
2005-03-07 15:19:00,0.7334,0.73343,0.73305,0.73308,144899999.0
2005-03-07 15:20:00,0.7331,0.73354,0.73299,0.73354,87999999.0
2005-03-07 15:21:00,0.73347,0.73373,0.73346,0.73364,55800001.0
2005-03-07 15:22:00,0.73351,0.73371,0.73334,0.73334,94599997.0
2005-03-07 15:23:00,0.73341,0.73373,0.73341,0.73347,75700000.0
2005-03-07 15:24:00,0.73381,0.73381,0.73336,0.73336,92300000.0
2005-03-07 15:25:00,0.73355,0.73363,0.73341,0.73342,141200000.0
2005-03-07 15:26:00,0.7338,0.7338,0.73349,0.73368,107399998.0
2005-03-07 15:27:00,0.73382,0.73391,0.7335,0.7335,66000000.0
2005-03-07 15:28:00,0.73387,0.73387,0.73345,0.73345,59799999.0
2005-03-07 15:29:00,0.73351,0.7339,0.73351,0.73372,122200000.0
2005-03-07 15:30:00,0.73365,0.73402,0.73365,0.73383,122799997.0
2005-03-07 15:31:00,0.73387,0.73387,0.7335,0.7335,57000000.0
2005-03-07 15:32:00,0.73354,0.73364,0.73326,0.73347,69700000.0
2005-03-07 15:33:00,0.73346,0.73346,0.73339,0.73339,34300001.0
2005-03-07 15:34:00,0.73369,0.73369,0.7333,0.73342,88400001.0
2005-03-07 15:35:00,0.73339,0.73343,0.73318,0.73343,82100000.0
2005-03-07 15:36:00,0.73354,0.73369,0.73327,0.73327,26700000.0
2005-03-07 15:37:00,0.73318,0.7336,0.73318,0.73335,57000000.0
2005-03-07 15:38:00,0.73332,0.73356,0.73321,0.73321,70900000.0
2005-03-07 15:39:00,0.73326,0.73383,0.73326,0.73377,101999999.0
2005-03-07 15:40:00,0.73367,0.7337,0.73342,0.73342,73599999.0
2005-03-07 15:41:00,0.73338,0.73374,0.73331,0.73374,94500000.0
2005-03-07 15:42:00,0.73357,0.73368,0.73338,0.73368,44300000.0
2005-03-07 15:43:00,0.73362,0.73388,0.73354,0.73371,104900000.0
2005-03-07 15:44:00,0.73374,0.73391,0.73349,0.73349,99599999.0
2005-03-07 15:45:00,0.73362,0.73378,0.73362,0.73378,8100000.0
2005-03-07 15:46:00,0.73394,0.73402,0.73378,0.73378,142400000.0
2005-03-07 15:47:00,0.73367,0.73397,0.73366,0.73384,129499998.0
2005-03-07 15:48:00,0.73386,0.73399,0.73367,0.73367,67800000.0
2005-03-07 15:49:00,0.73375,0.73394,0.73372,0.7339,82900000.0
2005-03-07 15:50:00,0.73377,0.73413,0.73377,0.73413,32700000.0
2005-03-07 15:51:00,0.73419,0.73419,0.73391,0.73416,29500000.0
2005-03-07 15:52:00,0.73363,0.73407,0.73363,0.73392,89899999.0
2005-03-07 15:53:00,0.73379,0.73401,0.73371,0.73398,145200001.0
2005-03-07 15:54:00,0.7342,0.7342,0.7341,0.7341,26300000.0
2005-03-07 15:55:00,0.73397,0.73411,0.73386,0.7339,121800002.0
2005-03-07 15:56:00,0.73394,0.73416,0.73379,0.73411,153800001.0
2005-03-07 15:57:00,0.73389,0.73395,0.73372,0.73395,90299998.0
2005-03-07 15:58:00,0.73422,0.73431,0.73402,0.73402,45000000.0
2005-03-07 15:59:00,0.73419,0.73435,0.7341,0.73433,78899999.0
2005-03-07 16:00:00,0.7342,0.73436,0.73395,0.73398,97100001.0
2005-03-07 16:01:00,0.7341,0.73418,0.73402,0.73408,121800001.0
2005-03-07 16:02:00,0.7342,0.7342,0.73373,0.73373,70899999.0
2005-03-07 16:03:00,0.73376,0.73406,0.73376,0.73389,96700000.0
2005-03-07 16:04:00,0.73392,0.73408,0.73364,0.73378,95799998.0
2005-03-07 16:05:00,0.73382,0.73394,0.73366,0.73383,149500001.0
2005-03-07 16:06:00,0.73382,0.73398,0.73374,0.7339,97100000.0
2005-03-07 16:07:00,0.73385,0.73432,0.73385,0.73429,74200000.0
2005-03-07 16:08:00,0.73421,0.73441,0.73412,0.73421,166499996.0
2005-03-07 16:09:00,0.734,0.73416,0.73368,0.73368,89200002.0
2005-03-07 16:10:00,0.73347,0.73374,0.73347,0.73356,127100000.0
2005-03-07 16:11:00,0.73377,0.73386,0.73352,0.73352,83300000.0
2005-03-07 16:12:00,0.73377,0.73384,0.73362,0.73382,137900000.0
2005-03-07 16:13:00,0.73342,0.7338,0.73342,0.7338,60600001.0
2005-03-07 16:14:00,0.73381,0.73408,0.73376,0.73391,121100000.0
2005-03-07 16:15:00,0.73385,0.73401,0.73385,0.73401,130300000.0
2005-03-07 16:16:00,0.73376,0.73391,0.73374,0.73382,59800000.0
2005-03-07 16:17:00,0.73369,0.73383,0.73354,0.73357,120800001.0
2005-03-07 16:18:00,0.73362,0.73387,0.7335,0.73364,118400000.0
2005-03-07 16:19:00,0.73364,0.73364,0.73321,0.73323,132300000.0
2005-03-07 16:20:00,0.73319,0.73372,0.73319,0.73362,63100000.0
2005-03-07 16:21:00,0.73358,0.73375,0.73348,0.73348,104300002.0
2005-03-07 16:22:00,0.73396,0.73396,0.73355,0.73355,109999998.0
2005-03-07 16:23:00,0.73354,0.73369,0.73347,0.73347,57499999.0
2005-03-07 16:24:00,0.73388,0.73391,0.73352,0.73352,82900000.0
2005-03-07 16:25:00,0.73393,0.73393,0.73351,0.73363,104300001.0
2005-03-07 16:26:00,0.73366,0.73366,0.73351,0.73355,54700000.0
2005-03-07 16:27:00,0.73349,0.73383,0.73348,0.73356,95099999.0
2005-03-07 16:28:00,0.7335,0.73394,0.7335,0.73353,75800000.0
2005-03-07 16:29:00,0.73359,0.734,0.73346,0.734,60000000.0
2005-03-07 16:30:00,0.73402,0.73402,0.73383,0.73383,107200001.0
2005-03-07 16:31:00,0.73393,0.73416,0.73393,0.73402,89700001.0
2005-03-07 16:32:00,0.734,0.73421,0.73374,0.73374,109200001.0
2005-03-07 16:33:00,0.7338,0.73391,0.73369,0.73377,151500000.0
2005-03-07 16:34:00,0.73367,0.734,0.73367,0.7338,111300000.0
2005-03-07 16:35:00,0.73371,0.73378,0.73363,0.73378,88200000.0
2005-03-07 16:36:00,0.7346,0.7348,0.7344,0.7347,119799998.0
2005-03-07 16:37:00,0.7337,0.73372,0.73356,0.73356,119799998.0
2005-03-07 16:38:00,0.73362,0.73374,0.73353,0.73353,100800000.0
2005-03-07 16:39:00,0.73354,0.73372,0.73353,0.7336,124799999.0
2005-03-07 16:40:00,0.73366,0.73376,0.7336,0.73361,156299999.0
2005-03-07 16:41:00,0.7345,0.7347,0.7344,0.7346,26200000.0
2005-03-07 16:42:00,0.73368,0.73372,0.73368,0.73372,26200000.0
2005-03-07 16:43:00,0.7344,0.7346,0.7344,0.7345,80300003.0
2005-03-07 16:44:00,0.73368,0.73382,0.73365,0.73365,80300003.0
2005-03-07 16:45:00,0.7346,0.7346,0.7344,0.7345,131500001.0
2005-03-07 16:46:00,0.73377,0.73383,0.73374,0.73381,131500001.0
2005-03-07 16:47:00,0.73375,0.73375,0.73365,0.7337,112700000.0
2005-03-07 16:48:00,0.73372,0.73373,0.73361,0.73373,151700000.0
2005-03-07 16:49:00,0.73379,0.73382,0.73377,0.73378,117900002.0
2005-03-07 16:50:00,0.7337,0.7337,0.73367,0.7337,33599999.0
2005-03-07 16:51:00,0.7353,0.7355,0.7349,0.7351,111400002.0
2005-03-07 16:52:00,0.73359,0.73359,0.73318,0.7332,111400002.0
2005-03-07 16:53:00,0.73341,0.73341,0.73321,0.73322,26600000.0
2005-03-07 16:54:00,0.73338,0.73357,0.73327,0.73338,104500001.0
2005-03-07 16:55:00,0.73382,0.73382,0.73337,0.73362,104500000.0
2005-03-07 16:56:00,0.73364,0.73374,0.73347,0.73347,66299998.0
2005-03-07 16:57:00,0.73331,0.73374,0.73331,0.73366,93300000.0
2005-03-07 16:58:00,0.73376,0.73392,0.73371,0.73389,144300000.0
2005-03-07 16:59:00,0.73365,0.73383,0.73333,0.73369,96799999.0
2005-03-07 17:00:00,0.73321,0.73359,0.73318,0.73328,112199998.0
2005-03-07 17:01:00,0.73364,0.73377,0.73346,0.73358,71400001.0
2005-03-07 17:02:00,0.73352,0.73369,0.7335,0.73355,107999999.0
2005-03-07 17:03:00,0.73391,0.73393,0.73366,0.7337,101300000.0
2005-03-07 17:04:00,0.73355,0.73389,0.73355,0.73382,96299998.0
2005-03-07 17:05:00,0.73369,0.7339,0.73369,0.73371,96700000.0
2005-03-07 17:06:00,0.73381,0.73392,0.73371,0.73387,81500000.0
2005-03-07 17:07:00,0.73389,0.73389,0.73364,0.73379,43800000.0
2005-03-07 17:08:00,0.73396,0.73396,0.73369,0.73386,103800000.0
2005-03-07 17:09:00,0.73362,0.73392,0.73355,0.73392,85000000.0
2005-03-07 17:10:00,0.73388,0.7339,0.7335,0.73377,42200001.0
2005-03-07 17:11:00,0.73391,0.73408,0.73361,0.73389,144899999.0
2005-03-07 17:12:00,0.73361,0.73409,0.73361,0.73381,67000000.0
2005-03-07 17:13:00,0.73383,0.7341,0.73383,0.73385,82500000.0
2005-03-07 17:14:00,0.73381,0.73401,0.73381,0.73401,101900000.0
2005-03-07 17:15:00,0.73383,0.73402,0.73369,0.73398,69900000.0
2005-03-07 17:16:00,0.73412,0.73482,0.73407,0.73474,98599999.0
2005-03-07 17:17:00,0.73438,0.73478,0.73434,0.73454,85800000.0
2005-03-07 17:18:00,0.73455,0.73459,0.73423,0.73423,149500001.0
2005-03-07 17:19:00,0.73425,0.73425,0.7339,0.7339,35000000.0
2005-03-07 17:20:00,0.73432,0.73432,0.73398,0.73402,109899998.0
2005-03-07 17:21:00,0.73431,0.73472,0.73417,0.73472,146299999.0
2005-03-07 17:22:00,0.73443,0.73481,0.7343,0.73481,87000001.0
2005-03-07 17:23:00,0.73457,0.73457,0.73446,0.7345,99999999.0
2005-03-07 17:24:00,0.73453,0.73464,0.73426,0.73464,84400000.0
2005-03-07 17:25:00,0.73455,0.73455,0.73425,0.7344,122300001.0
2005-03-07 17:26:00,0.73436,0.73452,0.73427,0.73447,133500000.0
2005-03-07 17:27:00,0.73458,0.73468,0.73442,0.73451,87700001.0
2005-03-07 17:28:00,0.73459,0.73465,0.73426,0.73437,163100002.0
2005-03-07 17:29:00,0.73436,0.7344,0.73403,0.73425,67200000.0
2005-03-07 17:30:00,0.73394,0.7341,0.73372,0.73372,90100000.0
2005-03-07 17:31:00,0.73368,0.73422,0.73368,0.73399,101900000.0
2005-03-07 17:32:00,0.73411,0.73423,0.73403,0.73403,111300000.0
2005-03-07 17:33:00,0.73417,0.73427,0.73404,0.73405,158800001.0
2005-03-07 17:34:00,0.73427,0.73427,0.73397,0.73397,40100000.0
2005-03-07 17:35:00,0.73403,0.73429,0.73403,0.73423,68300000.0
2005-03-07 17:36:00,0.73399,0.73419,0.73396,0.73419,81599998.0
2005-03-07 17:37:00,0.73394,0.73412,0.73394,0.73411,34299999.0
2005-03-07 17:38:00,0.73385,0.73409,0.73383,0.73409,109600000.0
2005-03-07 17:39:00,0.73425,0.73429,0.73399,0.73407,119899998.0
2005-03-07 17:40:00,0.73387,0.73418,0.73387,0.73418,48700000.0
2005-03-07 17:41:00,0.73419,0.73419,0.73388,0.73395,82300000.0
2005-03-07 17:42:00,0.73399,0.73402,0.7338,0.73389,74800000.0
2005-03-07 17:43:00,0.73408,0.73413,0.73385,0.73385,39500000.0
2005-03-07 17:44:00,0.73405,0.73416,0.73396,0.73396,51899999.0
2005-03-07 17:45:00,0.73393,0.73424,0.73375,0.73424,82000001.0
2005-03-07 17:46:00,0.73414,0.73414,0.73378,0.73378,103799999.0
2005-03-07 17:47:00,0.73375,0.73422,0.73375,0.73405,87000000.0
2005-03-07 17:48:00,0.73426,0.73473,0.73412,0.73473,95900001.0
2005-03-07 17:49:00,0.73477,0.73497,0.73451,0.73465,91299999.0
2005-03-07 17:50:00,0.73457,0.7349,0.73457,0.73479,112399999.0
2005-03-07 17:51:00,0.73473,0.73489,0.73461,0.73461,96299999.0
2005-03-07 17:52:00,0.73461,0.73471,0.73437,0.73437,110900000.0
2005-03-07 17:53:00,0.73449,0.73458,0.73449,0.73458,75500000.0
2005-03-07 17:54:00,0.73432,0.73447,0.73431,0.73431,42200000.0
2005-03-07 17:55:00,0.73435,0.73463,0.73435,0.73445,57400001.0
2005-03-07 17:56:00,0.73445,0.73456,0.7341,0.73412,135200000.0
2005-03-07 17:57:00,0.73421,0.73442,0.73418,0.73437,128899999.0
2005-03-07 17:58:00,0.73434,0.73456,0.73433,0.73445,98500002.0
2005-03-07 17:59:00,0.73456,0.73467,0.73411,0.73455,121300001.0
2005-03-07 18:00:00,0.73453,0.73483,0.73453,0.73469,142599999.0
2005-03-07 18:01:00,0.73453,0.7346,0.73442,0.73442,88300000.0
2005-03-07 18:02:00,0.73447,0.73456,0.73426,0.7344,143399999.0
2005-03-07 18:03:00,0.73434,0.73469,0.73434,0.73462,281900000.0
2005-03-07 18:04:00,0.7345,0.73467,0.73435,0.73435,166199998.0
2005-03-07 18:05:00,0.7344,0.7347,0.73427,0.73442,289699998.0
2005-03-07 18:06:00,0.73447,0.73459,0.73425,0.73436,123800001.0
2005-03-07 18:07:00,0.73436,0.73436,0.7341,0.73418,245000000.0
2005-03-07 18:08:00,0.73433,0.73451,0.73409,0.73409,101499997.0
2005-03-07 18:09:00,0.73449,0.7346,0.73428,0.73459,181400001.0
2005-03-07 18:10:00,0.73447,0.73467,0.73447,0.73467,187499999.0
2005-03-07 18:11:00,0.73451,0.73451,0.73418,0.73418,123100000.0
2005-03-07 18:12:00,0.73435,0.73435,0.73401,0.73415,118000000.0
2005-03-07 18:13:00,0.73411,0.73424,0.73407,0.73407,28700000.0
2005-03-07 18:14:00,0.73419,0.73434,0.73404,0.73412,89300000.0
2005-03-07 18:15:00,0.73424,0.73451,0.7341,0.7341,196799999.0
2005-03-07 18:16:00,0.73423,0.73426,0.73398,0.73414,311199999.0
2005-03-07 18:17:00,0.73423,0.73462,0.73423,0.73443,137400002.0
2005-03-07 18:18:00,0.73412,0.73418,0.73374,0.734,278300000.0
2005-03-07 18:19:00,0.7342,0.7346,0.73411,0.73413,256099998.0
2005-03-07 18:20:00,0.73413,0.73439,0.73413,0.73435,93600001.0
2005-03-07 18:21:00,0.73415,0.73435,0.73415,0.73429,192700001.0
2005-03-07 18:22:00,0.73427,0.73427,0.73397,0.7342,50400000.0
2005-03-07 18:23:00,0.73413,0.73452,0.73382,0.73425,262700001.0
2005-03-07 18:24:00,0.7339,0.73449,0.7339,0.73409,208899999.0
2005-03-07 18:25:00,0.73418,0.73424,0.73392,0.73412,194800001.0
2005-03-07 18:26:00,0.73405,0.73453,0.7338,0.73403,171000000.0
2005-03-07 18:27:00,0.734,0.7342,0.73387,0.73415,333399997.0
2005-03-07 18:28:00,0.73408,0.73439,0.73394,0.73412,204699999.0
2005-03-07 18:29:00,0.73414,0.73433,0.73392,0.73425,250700000.0
2005-03-07 18:30:00,0.73416,0.73417,0.73389,0.73406,83000002.0
2005-03-07 18:31:00,0.73417,0.7343,0.73395,0.73398,165300000.0
2005-03-07 18:32:00,0.73392,0.73409,0.73391,0.73392,100599997.0
2005-03-07 18:33:00,0.73403,0.73415,0.73366,0.73404,210600001.0
2005-03-07 18:34:00,0.73404,0.73408,0.73392,0.734,87500000.0
2005-03-07 18:35:00,0.73402,0.73413,0.7339,0.73392,121099998.0
2005-03-07 18:36:00,0.73424,0.73445,0.7341,0.73418,150399999.0
2005-03-07 18:37:00,0.73416,0.73451,0.73394,0.73451,91699999.0
2005-03-07 18:38:00,0.73445,0.73445,0.73421,0.73421,158999997.0
2005-03-07 18:39:00,0.73425,0.73459,0.73425,0.73455,347100002.0
2005-03-07 18:40:00,0.73443,0.73452,0.73428,0.73437,112399998.0
2005-03-07 18:41:00,0.7343,0.73455,0.73421,0.73438,302600002.0
2005-03-07 18:42:00,0.73475,0.73482,0.73453,0.73482,89600000.0
2005-03-07 18:43:00,0.73465,0.7349,0.73431,0.73461,677700001.0
2005-03-07 18:44:00,0.73463,0.73466,0.7344,0.73445,283699999.0
2005-03-07 18:45:00,0.73447,0.7348,0.73447,0.73473,473100000.0
2005-03-07 18:46:00,0.73445,0.73473,0.73445,0.73452,176299999.0
2005-03-07 18:47:00,0.73455,0.73481,0.7344,0.73472,139900001.0
2005-03-07 18:48:00,0.73466,0.73477,0.73452,0.73452,210500002.0
2005-03-07 18:49:00,0.73485,0.73494,0.73481,0.73493,174999997.0
2005-03-07 18:50:00,0.73473,0.73499,0.73455,0.73499,99200000.0
2005-03-07 18:51:00,0.73488,0.73488,0.73465,0.73476,51900000.0
2005-03-07 18:52:00,0.73506,0.73546,0.7349,0.73541,132900001.0
2005-03-07 18:53:00,0.73537,0.73549,0.73518,0.73549,86900000.0
2005-03-07 18:54:00,0.73538,0.7354,0.73508,0.73508,83200000.0
2005-03-07 18:55:00,0.73522,0.73544,0.73498,0.73544,144600001.0
2005-03-07 18:56:00,0.7355,0.73552,0.73529,0.73552,72100000.0
2005-03-07 18:57:00,0.73515,0.73548,0.73515,0.73537,129200001.0
2005-03-07 18:58:00,0.73547,0.73558,0.73512,0.73525,71400001.0
2005-03-07 18:59:00,0.73525,0.73561,0.73515,0.73539,163199999.0
2005-03-07 19:00:00,0.73524,0.73541,0.7352,0.73534,156800001.0
2005-03-07 19:01:00,0.7353,0.73547,0.7352,0.73527,127999998.0
2005-03-07 19:02:00,0.7352,0.73541,0.73512,0.73541,71100000.0
2005-03-07 19:03:00,0.73531,0.73547,0.73513,0.73513,202800001.0
2005-03-07 19:04:00,0.73516,0.73556,0.73506,0.73506,179800001.0
2005-03-07 19:05:00,0.73518,0.73537,0.73516,0.73516,85299999.0
2005-03-07 19:06:00,0.7351,0.73539,0.7351,0.73515,232699998.0
2005-03-07 19:07:00,0.73528,0.73544,0.73495,0.73522,171700000.0
2005-03-07 19:08:00,0.73544,0.73544,0.73505,0.73517,127199999.0
2005-03-07 19:09:00,0.73498,0.73518,0.73494,0.73504,65200000.0
2005-03-07 19:10:00,0.73513,0.73513,0.7348,0.7348,93600000.0
2005-03-07 19:11:00,0.73481,0.73483,0.73462,0.73479,143999999.0
2005-03-07 19:12:00,0.73474,0.7352,0.73474,0.73503,74100000.0
2005-03-07 19:13:00,0.73487,0.73519,0.73487,0.73512,69500000.0
2005-03-07 19:14:00,0.73498,0.73516,0.73488,0.73499,123100000.0
2005-03-07 19:15:00,0.73481,0.73496,0.73467,0.73467,101799998.0
2005-03-07 19:16:00,0.73456,0.73486,0.73456,0.7348,47399999.0
2005-03-07 19:17:00,0.73469,0.735,0.73469,0.73474,81300002.0
2005-03-07 19:18:00,0.73505,0.73505,0.73473,0.73473,81199999.0
2005-03-07 19:19:00,0.73463,0.73478,0.73461,0.73476,77900000.0
2005-03-07 19:20:00,0.73468,0.73502,0.73459,0.73459,150799999.0
2005-03-07 19:21:00,0.73475,0.73488,0.73459,0.73473,170399998.0
2005-03-07 19:22:00,0.73456,0.73487,0.73452,0.73476,113700000.0
2005-03-07 19:23:00,0.73486,0.73486,0.73467,0.73472,98100002.0
2005-03-07 19:24:00,0.73485,0.73509,0.73485,0.73493,89100000.0
2005-03-07 19:25:00,0.73507,0.73507,0.73466,0.73468,64000000.0
2005-03-07 19:26:00,0.73495,0.73495,0.73462,0.73466,58500000.0
2005-03-07 19:27:00,0.73465,0.73487,0.73465,0.73468,173299998.0
2005-03-07 19:28:00,0.73457,0.73493,0.73442,0.73472,189299999.0
2005-03-07 19:29:00,0.73461,0.735,0.73461,0.735,51000000.0
2005-03-07 19:30:00,0.7351,0.7351,0.73466,0.73466,30300000.0
2005-03-07 19:31:00,0.73511,0.73511,0.73481,0.73508,63300000.0
2005-03-07 19:32:00,0.73484,0.73486,0.73459,0.73465,110500000.0
2005-03-07 19:33:00,0.73473,0.7348,0.73462,0.73469,63900000.0
2005-03-07 19:34:00,0.7347,0.73498,0.73458,0.73498,175100000.0
2005-03-07 19:35:00,0.735,0.735,0.73469,0.73497,174500000.0
2005-03-07 19:36:00,0.73506,0.73536,0.73477,0.73535,141000000.0
2005-03-07 19:37:00,0.73522,0.73527,0.73479,0.73487,81800000.0
2005-03-07 19:38:00,0.73506,0.73506,0.73478,0.73481,64600000.0
2005-03-07 19:39:00,0.73478,0.73499,0.73474,0.73478,237900000.0
2005-03-07 19:40:00,0.73477,0.73492,0.73466,0.73466,101900000.0
2005-03-07 19:41:00,0.73453,0.73496,0.73452,0.73496,47000000.0
2005-03-07 19:42:00,0.73492,0.73492,0.73468,0.73468,78199999.0
2005-03-07 19:43:00,0.73477,0.73491,0.73464,0.73466,70100000.0
2005-03-07 19:44:00,0.73446,0.73476,0.73444,0.73476,90500000.0
2005-03-07 19:45:00,0.73491,0.73508,0.73464,0.73464,59000000.0
2005-03-07 19:46:00,0.7346,0.73513,0.7346,0.73511,94000003.0
2005-03-07 19:47:00,0.73513,0.73513,0.73479,0.73479,56700000.0
2005-03-07 19:48:00,0.73482,0.73501,0.73461,0.73461,82099998.0
2005-03-07 19:49:00,0.73459,0.73497,0.73459,0.73461,91100000.0
2005-03-07 19:50:00,0.73466,0.73494,0.73466,0.73481,115000000.0
2005-03-07 19:51:00,0.73481,0.73508,0.73481,0.73508,152499998.0
2005-03-07 19:52:00,0.73484,0.73488,0.73451,0.73463,135599999.0
2005-03-07 19:53:00,0.73482,0.73485,0.73456,0.73473,189499998.0
2005-03-07 19:54:00,0.73486,0.7351,0.73486,0.7351,165899999.0
2005-03-07 19:55:00,0.73475,0.73499,0.73467,0.73485,248400001.0
2005-03-07 19:56:00,0.73485,0.73509,0.73477,0.73481,239299999.0
2005-03-07 19:57:00,0.73491,0.73508,0.73467,0.73467,189999998.0
2005-03-07 19:58:00,0.7347,0.73505,0.7347,0.73505,205399998.0
2005-03-07 19:59:00,0.73474,0.73511,0.73474,0.7349,98799999.0
2005-03-07 20:00:00,0.73491,0.73512,0.73478,0.7349,209400000.0
2005-03-07 20:01:00,0.73484,0.73484,0.73462,0.73481,129099999.0
2005-03-07 20:02:00,0.73463,0.735,0.7346,0.735,69800000.0
2005-03-07 20:03:00,0.73506,0.73506,0.73465,0.7347,58900000.0
2005-03-07 20:04:00,0.73462,0.73493,0.73462,0.7347,153400000.0
2005-03-07 20:05:00,0.73463,0.73494,0.73463,0.73487,217199999.0
2005-03-07 20:06:00,0.73473,0.73497,0.73464,0.73475,321300001.0
2005-03-07 20:07:00,0.73501,0.73501,0.73473,0.73483,89300000.0
2005-03-07 20:08:00,0.735,0.73505,0.735,0.73502,54500001.0
2005-03-07 20:09:00,0.73496,0.73505,0.73478,0.73479,137399998.0
2005-03-07 20:10:00,0.73493,0.73508,0.73478,0.73478,132899999.0
2005-03-07 20:11:00,0.73492,0.73509,0.73486,0.73486,83200001.0
2005-03-07 20:12:00,0.73503,0.73503,0.73465,0.7347,149100001.0
2005-03-07 20:13:00,0.73486,0.73505,0.73476,0.73505,94999998.0
2005-03-07 20:14:00,0.73513,0.73513,0.7347,0.73475,163500001.0
2005-03-07 20:15:00,0.73503,0.73503,0.73457,0.73457,47100000.0
2005-03-07 20:16:00,0.73486,0.7349,0.7344,0.73452,365699998.0
2005-03-07 20:17:00,0.73454,0.73469,0.73449,0.73466,239899998.0
2005-03-07 20:18:00,0.735,0.735,0.73479,0.73479,86400000.0
2005-03-07 20:19:00,0.73482,0.7349,0.73464,0.73464,74400000.0
2005-03-07 20:20:00,0.73481,0.73481,0.7345,0.7345,91200000.0
2005-03-07 20:21:00,0.73496,0.735,0.73487,0.735,40500000.0
2005-03-07 20:22:00,0.73498,0.73498,0.73465,0.7347,112199999.0
2005-03-07 20:23:00,0.73455,0.73496,0.73452,0.73485,123300000.0
2005-03-07 20:24:00,0.73485,0.73498,0.73453,0.73498,110700001.0
2005-03-07 20:25:00,0.73494,0.73494,0.7346,0.73493,141999998.0
2005-03-07 20:26:00,0.73499,0.73499,0.73457,0.7346,49300000.0
2005-03-07 20:27:00,0.73489,0.73497,0.7347,0.7347,93500000.0
2005-03-07 20:28:00,0.73477,0.73492,0.73477,0.73483,58600001.0
2005-03-07 20:29:00,0.73482,0.73506,0.73463,0.73475,257700000.0
2005-03-07 20:30:00,0.73466,0.7351,0.73466,0.7351,269999998.0
2005-03-07 20:31:00,0.73492,0.73503,0.73463,0.73485,158700000.0
2005-03-07 20:32:00,0.73465,0.73487,0.73465,0.73478,76900000.0
2005-03-07 20:33:00,0.73485,0.73485,0.73466,0.73466,142500000.0
2005-03-07 20:34:00,0.73504,0.73507,0.73471,0.73507,129500000.0
2005-03-07 20:35:00,0.73508,0.73508,0.73489,0.73493,96700001.0
2005-03-07 20:36:00,0.73493,0.73516,0.73488,0.73488,181799999.0
2005-03-07 20:37:00,0.73487,0.73502,0.73484,0.7349,150199999.0
2005-03-07 20:38:00,0.7349,0.73503,0.73463,0.73503,135299998.0
2005-03-07 20:39:00,0.73488,0.7351,0.73485,0.7351,84800000.0
2005-03-07 20:40:00,0.73498,0.73501,0.73489,0.7349,163400000.0
2005-03-07 20:41:00,0.73469,0.73499,0.73469,0.73481,166799999.0
2005-03-07 20:42:00,0.73449,0.73481,0.73446,0.73469,114399998.0
2005-03-07 20:43:00,0.73473,0.73508,0.73473,0.73496,91300001.0
2005-03-07 20:44:00,0.73458,0.73486,0.7345,0.73475,90100000.0
2005-03-07 20:45:00,0.73486,0.73486,0.73454,0.73454,74100001.0
2005-03-07 20:46:00,0.7344,0.73469,0.7344,0.73447,125700000.0
2005-03-07 20:47:00,0.73458,0.73481,0.73445,0.73462,73000000.0
2005-03-07 20:48:00,0.7343,0.7343,0.73415,0.73421,61599999.0
2005-03-07 20:49:00,0.7344,0.73472,0.73427,0.73427,82099999.0
2005-03-07 20:50:00,0.73395,0.73472,0.73395,0.73419,169800001.0
2005-03-07 20:51:00,0.73439,0.7347,0.73439,0.73448,62700000.0
2005-03-07 20:52:00,0.73474,0.73474,0.7343,0.7343,131400000.0
2005-03-07 20:53:00,0.73429,0.73447,0.73429,0.73431,331999996.0
2005-03-07 20:54:00,0.73403,0.73459,0.73403,0.73442,261199999.0
2005-03-07 20:55:00,0.73454,0.73471,0.73454,0.73471,43900001.0
2005-03-07 20:56:00,0.73476,0.73476,0.7343,0.73462,95000000.0
2005-03-07 20:57:00,0.73466,0.73473,0.73452,0.73467,157500001.0
2005-03-07 20:58:00,0.73448,0.73475,0.73445,0.73475,289699998.0
2005-03-07 20:59:00,0.73486,0.73486,0.73464,0.73485,185500000.0
2005-03-07 21:00:00,0.73455,0.73455,0.73422,0.73455,226800000.0
2005-03-07 21:01:00,0.73451,0.73461,0.73451,0.73455,100600001.0
2005-03-07 21:02:00,0.73454,0.73456,0.73436,0.73447,99699999.0
2005-03-07 21:03:00,0.73452,0.73464,0.73446,0.7345,125100000.0
2005-03-07 21:04:00,0.73438,0.73438,0.73402,0.73402,129400003.0
2005-03-07 21:05:00,0.73411,0.73441,0.73411,0.73422,100400002.0
2005-03-07 21:06:00,0.73414,0.73436,0.73396,0.73416,138100000.0
2005-03-07 21:07:00,0.73472,0.73472,0.73444,0.73454,54499999.0
2005-03-07 21:08:00,0.73429,0.73455,0.73419,0.73455,150399998.0
2005-03-07 21:09:00,0.7346,0.73481,0.73434,0.73434,140900003.0
2005-03-07 21:10:00,0.73462,0.73462,0.73427,0.73451,77200001.0
2005-03-07 21:11:00,0.73475,0.73475,0.73458,0.73458,34400000.0
2005-03-07 21:12:00,0.73443,0.73475,0.73443,0.73469,146500000.0
2005-03-07 21:13:00,0.73477,0.73486,0.7346,0.7346,91500001.0
2005-03-07 21:14:00,0.73482,0.73485,0.73457,0.73464,58800000.0
2005-03-07 21:15:00,0.73432,0.73455,0.73408,0.73408,201700000.0
2005-03-07 21:16:00,0.73418,0.73426,0.73378,0.73426,85700000.0
2005-03-07 21:17:00,0.73414,0.73439,0.73407,0.73426,177299999.0
2005-03-07 21:18:00,0.7341,0.73444,0.73406,0.73444,120200000.0
2005-03-07 21:19:00,0.7343,0.73452,0.73422,0.73452,124900000.0
2005-03-07 21:20:00,0.734,0.73422,0.73385,0.73396,233500002.0
2005-03-07 21:21:00,0.73409,0.7345,0.73408,0.7345,98300001.0
2005-03-07 21:22:00,0.73445,0.73445,0.73422,0.73443,122099998.0
2005-03-07 21:23:00,0.73445,0.73455,0.73445,0.73455,130700000.0
2005-03-07 21:24:00,0.73417,0.73417,0.73375,0.73375,116199998.0
2005-03-07 21:25:00,0.73375,0.73404,0.73375,0.73401,105500000.0
2005-03-07 21:26:00,0.73394,0.73429,0.73377,0.73429,147900000.0
2005-03-07 21:27:00,0.73406,0.73437,0.73406,0.73437,95700000.0
2005-03-07 21:28:00,0.73417,0.73432,0.73405,0.73405,57900000.0
2005-03-07 21:29:00,0.73411,0.73423,0.73375,0.73375,165000000.0
2005-03-07 21:30:00,0.73383,0.73422,0.73383,0.73422,109599999.0
2005-03-07 21:31:00,0.73395,0.7343,0.73388,0.7343,80400001.0
2005-03-07 21:32:00,0.73415,0.73417,0.73384,0.73384,134200001.0
2005-03-07 21:33:00,0.734,0.73438,0.734,0.73438,93700001.0
2005-03-07 21:34:00,0.73438,0.73438,0.73383,0.73386,94800000.0
2005-03-07 21:35:00,0.73391,0.73403,0.73387,0.73393,202599999.0
2005-03-07 21:36:00,0.73377,0.73414,0.73377,0.73406,203999999.0
2005-03-07 21:37:00,0.73401,0.7342,0.73388,0.7341,160600000.0
2005-03-07 21:38:00,0.73407,0.73428,0.734,0.73421,81699999.0
2005-03-07 21:39:00,0.73406,0.73429,0.73406,0.73425,65499998.0
2005-03-07 21:40:00,0.73414,0.73414,0.73383,0.73383,102100000.0
2005-03-07 21:41:00,0.73373,0.73407,0.73373,0.73407,129500000.0
2005-03-07 21:42:00,0.73407,0.73407,0.73375,0.73406,95599998.0
2005-03-07 21:43:00,0.73406,0.73414,0.73394,0.73394,102100000.0
2005-03-07 21:44:00,0.73408,0.73416,0.7338,0.7338,84000000.0
2005-03-07 21:45:00,0.73392,0.73397,0.73369,0.73379,108000000.0
2005-03-07 21:46:00,0.73401,0.73401,0.7339,0.73395,104999997.0
2005-03-07 21:47:00,0.73399,0.7341,0.7338,0.73387,168600002.0
2005-03-07 21:48:00,0.73405,0.73417,0.73385,0.73408,88699999.0
2005-03-07 21:49:00,0.73381,0.73417,0.73381,0.73409,61100000.0
2005-03-07 21:50:00,0.73397,0.734,0.73372,0.73381,46400000.0
2005-03-07 21:51:00,0.73376,0.73393,0.7337,0.73386,122100003.0
2005-03-07 21:52:00,0.73396,0.73417,0.73382,0.73382,99699999.0
2005-03-07 21:53:00,0.73368,0.73402,0.73368,0.73402,66900000.0
2005-03-07 21:54:00,0.73378,0.73389,0.73367,0.73378,134499999.0
2005-03-07 21:55:00,0.73364,0.73381,0.73354,0.73381,135700002.0
2005-03-07 21:56:00,0.7337,0.73375,0.73352,0.73375,57700000.0
2005-03-07 21:57:00,0.73386,0.734,0.73352,0.73367,177399997.0
2005-03-07 21:58:00,0.73371,0.73393,0.73364,0.73393,154699997.0
2005-03-07 21:59:00,0.7339,0.73402,0.73367,0.73367,105899999.0
2005-03-07 22:00:00,0.73358,0.73455,0.73355,0.73451,94699998.0
2005-03-07 22:01:00,0.7343,0.7344,0.73413,0.73429,170300002.0
2005-03-07 22:02:00,0.73441,0.73446,0.73412,0.73412,82500001.0
2005-03-07 22:03:00,0.73421,0.7343,0.73409,0.73412,151800000.0
2005-03-07 22:04:00,0.73393,0.73418,0.73387,0.7341,161799999.0
2005-03-07 22:05:00,0.73404,0.73424,0.73388,0.73389,146800001.0
2005-03-07 22:06:00,0.73389,0.73439,0.73389,0.73414,153899998.0
2005-03-07 22:07:00,0.73406,0.73426,0.73403,0.73416,72200000.0
2005-03-07 22:08:00,0.73419,0.73432,0.73404,0.73426,127800000.0
2005-03-07 22:09:00,0.73406,0.73408,0.73388,0.73408,55100001.0
2005-03-07 22:10:00,0.73424,0.73437,0.73424,0.73424,74199999.0
2005-03-07 22:11:00,0.73405,0.73436,0.73405,0.73412,81500001.0
2005-03-07 22:12:00,0.7341,0.73443,0.7341,0.73443,128200000.0
2005-03-07 22:13:00,0.73443,0.73443,0.73393,0.7343,67000000.0
2005-03-07 22:14:00,0.73427,0.73429,0.73392,0.73407,89199999.0
2005-03-07 22:15:00,0.73419,0.73431,0.73399,0.73402,135999998.0
2005-03-07 22:16:00,0.73401,0.73427,0.73401,0.73409,82799998.0
2005-03-07 22:17:00,0.7341,0.73434,0.7341,0.7342,78599999.0
2005-03-07 22:18:00,0.73404,0.73435,0.73404,0.73426,86100000.0
2005-03-07 22:19:00,0.73407,0.73439,0.73407,0.7343,75299999.0
2005-03-07 22:20:00,0.73411,0.73451,0.73411,0.73451,76000000.0
2005-03-07 22:21:00,0.7346,0.7346,0.73417,0.73443,132599998.0
2005-03-07 22:22:00,0.73427,0.73437,0.73416,0.7342,117500003.0
2005-03-07 22:23:00,0.73425,0.73433,0.73412,0.73433,95500000.0
2005-03-07 22:24:00,0.73455,0.73465,0.73452,0.73465,182399999.0
2005-03-07 22:25:00,0.73452,0.73463,0.73452,0.73453,104600000.0
2005-03-07 22:26:00,0.73428,0.73428,0.73408,0.73423,67300000.0
2005-03-07 22:27:00,0.73424,0.73448,0.73412,0.7342,78900000.0
2005-03-07 22:28:00,0.73413,0.73453,0.73413,0.73453,67000000.0
2005-03-07 22:29:00,0.73427,0.7346,0.73427,0.7346,44300000.0
2005-03-07 22:30:00,0.7344,0.73466,0.7344,0.73466,132899999.0
2005-03-07 22:31:00,0.73454,0.73465,0.73414,0.73414,86999998.0
2005-03-07 22:32:00,0.73437,0.73457,0.73422,0.7343,165900000.0
2005-03-07 22:33:00,0.73421,0.73459,0.73421,0.73452,89900000.0
2005-03-07 22:34:00,0.73432,0.73471,0.73432,0.73471,86999998.0
2005-03-07 22:35:00,0.73479,0.73486,0.73443,0.73443,97000000.0
2005-03-07 22:36:00,0.73463,0.73483,0.73443,0.73483,143500000.0
2005-03-07 22:37:00,0.73471,0.73487,0.73471,0.73472,54200000.0
2005-03-07 22:38:00,0.73488,0.73502,0.73459,0.73478,119999999.0
2005-03-07 22:39:00,0.73483,0.73514,0.73475,0.73514,72600000.0
2005-03-07 22:40:00,0.735,0.73534,0.73489,0.73534,86499998.0
2005-03-07 22:41:00,0.73499,0.73535,0.73497,0.7353,116899998.0
2005-03-07 22:42:00,0.73509,0.73541,0.73451,0.73541,110999999.0
2005-03-07 22:43:00,0.73543,0.73543,0.73471,0.73498,120200000.0
2005-03-07 22:44:00,0.73523,0.7354,0.73491,0.73492,194000001.0
2005-03-07 22:45:00,0.7352,0.73542,0.73498,0.73542,186700002.0
2005-03-07 22:46:00,0.735,0.73534,0.73471,0.73482,225700001.0
2005-03-07 22:47:00,0.73484,0.73529,0.73484,0.73529,47500000.0
2005-03-07 22:48:00,0.73508,0.73513,0.73488,0.73502,105300001.0
2005-03-07 22:49:00,0.73503,0.73508,0.73503,0.73508,28300000.0
2005-03-07 22:50:00,0.73511,0.73511,0.73471,0.73493,182100000.0
2005-03-07 22:51:00,0.73517,0.73517,0.73491,0.73497,150100003.0
2005-03-07 22:52:00,0.7355,0.7356,0.7354,0.7355,91599999.0
2005-03-07 22:53:00,0.7351,0.7353,0.7351,0.7353,91599999.0
2005-03-07 22:54:00,0.73533,0.73535,0.73525,0.73525,103500000.0
2005-03-07 22:55:00,0.73525,0.73543,0.73516,0.73516,99399998.0
2005-03-07 22:56:00,0.73535,0.73537,0.73525,0.7353,160999999.0
2005-03-07 22:57:00,0.73524,0.73524,0.73495,0.73504,171700005.0
2005-03-07 22:58:00,0.7348,0.73523,0.7348,0.73521,56200001.0
2005-03-07 22:59:00,0.7351,0.73521,0.73475,0.7348,160999998.0
2005-03-07 23:00:00,0.73463,0.73524,0.73462,0.73504,126700002.0
2005-03-07 23:01:00,0.73508,0.73541,0.73508,0.73533,157099997.0
2005-03-07 23:02:00,0.73511,0.73518,0.7348,0.735,72000000.0
2005-03-07 23:03:00,0.7351,0.7351,0.73479,0.7351,94000000.0
2005-03-07 23:04:00,0.7351,0.7351,0.73491,0.735,70800001.0
2005-03-07 23:05:00,0.7351,0.73547,0.73506,0.7354,111299999.0
2005-03-07 23:06:00,0.73541,0.73541,0.73476,0.73476,86100003.0
2005-03-07 23:07:00,0.73468,0.73526,0.73468,0.73526,57500001.0
2005-03-07 23:08:00,0.73536,0.73536,0.73494,0.7351,165400000.0
2005-03-07 23:09:00,0.73503,0.73527,0.7349,0.73527,58300000.0
2005-03-07 23:10:00,0.73516,0.73527,0.73467,0.73467,63400000.0
2005-03-07 23:11:00,0.73485,0.73508,0.73484,0.73484,83599999.0
2005-03-07 23:12:00,0.73475,0.73503,0.73475,0.73498,63000000.0
2005-03-07 23:13:00,0.73473,0.73484,0.73444,0.73484,98100000.0
2005-03-07 23:14:00,0.73484,0.73487,0.73459,0.73475,76700000.0
2005-03-07 23:15:00,0.73485,0.73491,0.73457,0.73457,65199998.0
2005-03-07 23:16:00,0.73477,0.73484,0.73458,0.73475,94800000.0
2005-03-07 23:17:00,0.73493,0.73493,0.73462,0.73471,52300001.0
2005-03-07 23:18:00,0.735,0.7351,0.7349,0.7351,111200001.0
2005-03-07 23:19:00,0.73471,0.73474,0.73464,0.73469,111200001.0
2005-03-07 23:20:00,0.73476,0.73476,0.73454,0.7347,126700003.0
2005-03-07 23:21:00,0.73463,0.73485,0.73463,0.73465,88200001.0
2005-03-07 23:22:00,0.7355,0.7355,0.7352,0.7353,50200000.0
2005-03-07 23:23:00,0.73457,0.73459,0.73444,0.73444,50200000.0
2005-03-07 23:24:00,0.7353,0.7355,0.7353,0.7355,86500000.0
2005-03-07 23:25:00,0.7353,0.7356,0.7352,0.7355,86500000.0
2005-03-07 23:26:00,0.73461,0.73495,0.73461,0.73495,86500000.0
2005-03-07 23:27:00,0.7349,0.7349,0.73476,0.73478,109100000.0
2005-03-07 23:28:00,0.73487,0.73506,0.73487,0.73506,71999999.0
2005-03-07 23:29:00,0.73486,0.73501,0.73486,0.735,38699999.0
2005-03-07 23:30:00,0.73498,0.7351,0.73498,0.73501,64600000.0
2005-03-07 23:31:00,0.7349,0.73495,0.73474,0.73474,47800001.0
2005-03-07 23:32:00,0.73506,0.7351,0.735,0.7351,42000000.0
2005-03-07 23:33:00,0.735,0.73512,0.735,0.73501,73000001.0
2005-03-07 23:34:00,0.73509,0.73512,0.73502,0.73509,80699999.0
2005-03-07 23:35:00,0.73507,0.73507,0.73481,0.735,99700000.0
2005-03-07 23:36:00,0.73504,0.73513,0.73496,0.73506,200599998.0
2005-03-07 23:37:00,0.73508,0.73511,0.73503,0.73511,53599999.0
2005-03-07 23:38:00,0.73514,0.73517,0.73503,0.73514,81699999.0
2005-03-07 23:39:00,0.73495,0.735,0.73474,0.73474,59099999.0
2005-03-07 23:40:00,0.73515,0.73515,0.7351,0.7351,9600000.0
2005-03-07 23:41:00,0.73518,0.73522,0.73511,0.73522,72600002.0
2005-03-07 23:42:00,0.73501,0.73504,0.73501,0.73504,18300000.0
2005-03-07 23:43:00,0.7351,0.7351,0.73484,0.7349,45400000.0
2005-03-07 23:44:00,0.73484,0.735,0.73484,0.735,68699999.0
2005-03-07 23:45:00,0.73513,0.73513,0.73486,0.73502,57300001.0
2005-03-07 23:47:00,0.73509,0.73509,0.73485,0.73485,39100000.0
2005-03-07 23:48:00,0.73477,0.73487,0.73477,0.73483,102499998.0
2005-03-07 23:49:00,0.73485,0.73485,0.73475,0.7348,62700000.0
2005-03-07 23:50:00,0.73508,0.73515,0.73488,0.73502,122299997.0
2005-03-07 23:51:00,0.73535,0.73547,0.73527,0.73538,56500000.0
2005-03-07 23:52:00,0.73525,0.73543,0.73525,0.73526,92100000.0
2005-03-07 23:53:00,0.73523,0.73523,0.73502,0.73502,63800000.0
2005-03-07 23:54:00,0.73507,0.73529,0.735,0.73529,71400000.0
2005-03-07 23:55:00,0.7354,0.7354,0.73497,0.73497,111200000.0
2005-03-07 23:56:00,0.73549,0.73554,0.73544,0.73544,98999999.0
2005-03-07 23:57:00,0.73501,0.73502,0.73461,0.73472,55800000.0
2005-03-07 23:58:00,0.73492,0.73498,0.73459,0.73461,93500001.0
2005-03-07 23:59:00,0.73449,0.73464,0.7344,0.7344,91600000.0
2005-03-08 00:00:00,0.73469,0.73484,0.73466,0.73466,77400001.0
2005-03-08 00:01:00,0.73454,0.73489,0.73447,0.73485,51000000.0
2005-03-08 00:02:00,0.73499,0.73499,0.73457,0.73469,82299998.0
2005-03-08 00:03:00,0.73465,0.73487,0.73465,0.73481,109000001.0
2005-03-08 00:04:00,0.73468,0.73507,0.73468,0.73473,128000001.0
2005-03-08 00:05:00,0.73502,0.73517,0.7349,0.7349,81399998.0
2005-03-08 00:06:00,0.73476,0.73523,0.73476,0.73507,89000001.0
2005-03-08 00:07:00,0.73506,0.73523,0.73499,0.73503,125699999.0
2005-03-08 00:08:00,0.7347,0.73514,0.7347,0.73514,84299999.0
2005-03-08 00:09:00,0.7349,0.7349,0.73436,0.73445,45499999.0
2005-03-08 00:10:00,0.73459,0.73483,0.73454,0.73454,108399997.0
2005-03-08 00:11:00,0.73463,0.73481,0.73442,0.73442,121999999.0
2005-03-08 00:12:00,0.73459,0.73476,0.73457,0.73457,115599997.0
2005-03-08 00:13:00,0.73465,0.73477,0.73451,0.73457,63800000.0
2005-03-08 00:14:00,0.73447,0.73487,0.73447,0.73487,85800002.0
2005-03-08 00:15:00,0.7344,0.73491,0.7343,0.73467,133200000.0
2005-03-08 00:16:00,0.7347,0.7347,0.73446,0.7345,75100000.0
2005-03-08 00:17:00,0.73446,0.73476,0.73446,0.73475,56600000.0
2005-03-08 00:18:00,0.73451,0.73481,0.73451,0.73471,84899999.0
2005-03-08 00:19:00,0.73481,0.73488,0.73464,0.73464,86500000.0
2005-03-08 00:20:00,0.73459,0.7351,0.73459,0.7351,60500000.0
2005-03-08 00:21:00,0.7349,0.73505,0.73469,0.73493,63100000.0
2005-03-08 00:22:00,0.73496,0.73523,0.73492,0.73517,80300000.0
2005-03-08 00:23:00,0.73516,0.73516,0.73485,0.73498,76200000.0
2005-03-08 00:24:00,0.73518,0.73518,0.7349,0.73511,95499999.0
2005-03-08 00:25:00,0.73524,0.73524,0.73468,0.73484,98800000.0
2005-03-08 00:26:00,0.73465,0.73494,0.73459,0.73494,71800000.0
2005-03-08 00:27:00,0.73487,0.7351,0.73474,0.73477,122799999.0
2005-03-08 00:28:00,0.73427,0.73471,0.73427,0.73457,113200001.0
2005-03-08 00:29:00,0.73468,0.73468,0.7344,0.7344,85200000.0
2005-03-08 00:30:00,0.73454,0.7347,0.73442,0.73442,77299999.0
2005-03-08 00:31:00,0.73476,0.73488,0.73466,0.73466,74200000.0
2005-03-08 00:32:00,0.7345,0.73463,0.73429,0.73429,77299999.0
2005-03-08 00:33:00,0.73451,0.73474,0.7344,0.73465,86900001.0
2005-03-08 00:34:00,0.73426,0.73468,0.73425,0.73468,94300000.0
2005-03-08 00:35:00,0.73453,0.73468,0.73424,0.73437,89000001.0
2005-03-08 00:36:00,0.73458,0.73487,0.73451,0.73466,95399999.0
2005-03-08 00:37:00,0.73494,0.73494,0.7344,0.73476,54800000.0
2005-03-08 00:38:00,0.73454,0.73491,0.7345,0.73491,54200000.0
2005-03-08 00:39:00,0.73496,0.73497,0.73451,0.73497,98500000.0
2005-03-08 00:40:00,0.73495,0.73495,0.73474,0.73474,86800001.0
2005-03-08 00:41:00,0.73492,0.73492,0.73449,0.73475,139400000.0
2005-03-08 00:42:00,0.73482,0.73482,0.73458,0.73459,77500002.0
2005-03-08 00:43:00,0.7348,0.73491,0.73464,0.73491,67999998.0
2005-03-08 00:44:00,0.73489,0.73489,0.73445,0.73445,57999999.0
2005-03-08 00:45:00,0.73476,0.73526,0.73467,0.73487,57600000.0
2005-03-08 00:46:00,0.73467,0.73474,0.73452,0.73458,148900001.0
2005-03-08 00:47:00,0.73474,0.73495,0.73467,0.73467,72400001.0
2005-03-08 00:48:00,0.73472,0.73495,0.73472,0.73487,123900000.0
2005-03-08 00:49:00,0.73494,0.73506,0.73494,0.73506,106699999.0
2005-03-08 00:50:00,0.73507,0.73507,0.73495,0.735,70200000.0
2005-03-08 00:51:00,0.73478,0.7348,0.73461,0.73465,91700000.0
2005-03-08 00:52:00,0.73469,0.73488,0.73452,0.73467,111200000.0
2005-03-08 00:53:00,0.73476,0.73492,0.73476,0.7348,134399999.0
2005-03-08 00:54:00,0.73467,0.73494,0.73467,0.73475,136100001.0
2005-03-08 00:55:00,0.73492,0.73499,0.73491,0.73491,75399999.0
2005-03-08 00:56:00,0.73479,0.73483,0.73441,0.73459,109099998.0
2005-03-08 00:57:00,0.73444,0.7347,0.73444,0.7347,65199999.0
2005-03-08 00:58:00,0.73444,0.73474,0.73436,0.73474,81700001.0
2005-03-08 00:59:00,0.73483,0.73489,0.73457,0.73467,63799998.0
2005-03-08 01:00:00,0.7348,0.73497,0.73468,0.73497,74999999.0
2005-03-08 01:01:00,0.73495,0.73503,0.73468,0.73503,103399999.0
2005-03-08 01:02:00,0.73466,0.73501,0.73466,0.73489,86899999.0
2005-03-08 01:03:00,0.73494,0.73494,0.73447,0.73447,115500000.0
2005-03-08 01:04:00,0.73482,0.73492,0.73469,0.73487,139000002.0
2005-03-08 01:05:00,0.73495,0.73495,0.73461,0.73461,78099999.0
2005-03-08 01:06:00,0.73507,0.73507,0.73489,0.73489,63099999.0
2005-03-08 01:07:00,0.73506,0.73506,0.73482,0.73485,50499999.0
2005-03-08 01:08:00,0.73498,0.73498,0.7348,0.73483,66000001.0
2005-03-08 01:09:00,0.73484,0.73502,0.73474,0.73502,115199999.0
2005-03-08 01:10:00,0.73477,0.73499,0.73477,0.73485,116500000.0
2005-03-08 01:11:00,0.73459,0.73473,0.73457,0.73471,117399999.0
2005-03-08 01:12:00,0.73491,0.73507,0.7348,0.7348,92100000.0
2005-03-08 01:13:00,0.73485,0.7351,0.73479,0.73492,108000002.0
2005-03-08 01:14:00,0.73474,0.73499,0.73474,0.73479,198899999.0
2005-03-08 01:15:00,0.73485,0.73509,0.73481,0.73509,141800001.0
2005-03-08 01:16:00,0.73478,0.73488,0.73471,0.73483,117799998.0
2005-03-08 01:17:00,0.73515,0.73515,0.73515,0.73515,26400000.0
2005-03-08 01:18:00,0.73513,0.73515,0.735,0.73513,143699999.0
2005-03-08 01:19:00,0.73496,0.73496,0.73481,0.73485,70499998.0
2005-03-08 01:20:00,0.7347,0.735,0.73464,0.735,125400003.0
2005-03-08 01:21:00,0.73499,0.73509,0.73496,0.73509,87100002.0
2005-03-08 01:22:00,0.73485,0.73506,0.73477,0.735,113099999.0
2005-03-08 01:23:00,0.73497,0.73511,0.7349,0.7349,110799999.0
2005-03-08 01:24:00,0.73481,0.73507,0.73481,0.73493,98100001.0
2005-03-08 01:25:00,0.73487,0.73493,0.73471,0.73471,57200000.0
2005-03-08 01:26:00,0.73484,0.73519,0.73465,0.73465,94000001.0
2005-03-08 01:27:00,0.73458,0.73523,0.73458,0.73508,59000000.0
2005-03-08 01:28:00,0.73495,0.73514,0.73475,0.73476,112500000.0
2005-03-08 01:29:00,0.73505,0.73517,0.73483,0.73488,171899999.0
2005-03-08 01:30:00,0.73486,0.7352,0.73486,0.73489,123100000.0
2005-03-08 01:31:00,0.73486,0.73508,0.73486,0.73495,65300000.0
2005-03-08 01:32:00,0.73486,0.735,0.73486,0.735,87500002.0
2005-03-08 01:33:00,0.73508,0.73508,0.73492,0.73495,73300000.0
2005-03-08 01:34:00,0.73489,0.73493,0.73472,0.73479,82900000.0
2005-03-08 01:35:00,0.73507,0.7351,0.73496,0.73508,69500000.0
2005-03-08 01:36:00,0.7351,0.7351,0.73468,0.73468,124400003.0
2005-03-08 01:37:00,0.73494,0.73502,0.73486,0.73487,75900000.0
2005-03-08 01:38:00,0.73486,0.735,0.73468,0.735,105000000.0
2005-03-08 01:39:00,0.73495,0.73505,0.73488,0.735,67300000.0
2005-03-08 01:40:00,0.73518,0.73521,0.73497,0.73505,120200001.0
2005-03-08 01:41:00,0.73522,0.73525,0.73503,0.73503,84899999.0
2005-03-08 01:42:00,0.73484,0.73505,0.73484,0.73505,116100001.0
2005-03-08 01:43:00,0.73502,0.73523,0.73491,0.73523,90099998.0
2005-03-08 01:44:00,0.73531,0.73531,0.73512,0.73526,89899998.0
2005-03-08 01:45:00,0.73507,0.73514,0.73492,0.73514,71400000.0
2005-03-08 01:46:00,0.73541,0.73569,0.7353,0.73533,121100000.0
2005-03-08 01:47:00,0.7356,0.73566,0.73541,0.73541,93800001.0
2005-03-08 01:48:00,0.73567,0.73567,0.73541,0.73548,33600000.0
2005-03-08 01:49:00,0.73551,0.73571,0.73551,0.7356,103500001.0
2005-03-08 01:50:00,0.73596,0.73596,0.73558,0.7357,152299998.0
2005-03-08 01:51:00,0.73573,0.73618,0.73573,0.73602,58100000.0
2005-03-08 01:52:00,0.73565,0.73592,0.73565,0.73569,90400001.0
2005-03-08 01:53:00,0.73591,0.73608,0.73576,0.73608,141900000.0
2005-03-08 01:54:00,0.73592,0.73618,0.73592,0.73614,105500001.0
2005-03-08 01:55:00,0.73591,0.73628,0.73578,0.73604,81400000.0
2005-03-08 01:56:00,0.73602,0.73602,0.73577,0.73593,51700000.0
2005-03-08 01:57:00,0.73589,0.736,0.73573,0.73576,92000001.0
2005-03-08 01:58:00,0.73571,0.73599,0.73561,0.7358,204399996.0
2005-03-08 01:59:00,0.73582,0.73618,0.73578,0.73605,151799999.0
2005-03-08 02:00:00,0.73609,0.7363,0.73595,0.73604,164300003.0
2005-03-08 02:01:00,0.73573,0.73626,0.73573,0.73601,135199999.0
2005-03-08 02:02:00,0.73599,0.73616,0.73567,0.73567,112899998.0
2005-03-08 02:03:00,0.73541,0.73581,0.73541,0.73559,161599999.0
2005-03-08 02:04:00,0.73573,0.73582,0.73563,0.73567,71600000.0
2005-03-08 02:05:00,0.73597,0.73597,0.73557,0.73564,27000000.0
2005-03-08 02:06:00,0.73587,0.73601,0.73551,0.73567,136499997.0
2005-03-08 02:07:00,0.7356,0.73601,0.73558,0.73601,74100000.0
2005-03-08 02:08:00,0.73576,0.73611,0.73572,0.73611,36200001.0
2005-03-08 02:09:00,0.736,0.736,0.73573,0.73597,58100000.0
2005-03-08 02:10:00,0.73598,0.73598,0.73556,0.73568,101199999.0
2005-03-08 02:11:00,0.73562,0.73587,0.73554,0.73587,73499999.0
2005-03-08 02:12:00,0.73588,0.73588,0.73551,0.73561,113999998.0
2005-03-08 02:13:00,0.73553,0.73596,0.73553,0.73595,64100000.0
2005-03-08 02:14:00,0.73583,0.73631,0.73575,0.73627,90000000.0
2005-03-08 02:15:00,0.73635,0.73661,0.73611,0.73633,116300000.0
2005-03-08 02:16:00,0.73647,0.73659,0.73621,0.73627,100500000.0
2005-03-08 02:17:00,0.73644,0.7365,0.73601,0.73641,175999999.0
2005-03-08 02:18:00,0.73628,0.73628,0.73615,0.73618,51200000.0
2005-03-08 02:19:00,0.73621,0.73655,0.73619,0.73655,101299998.0
2005-03-08 02:20:00,0.73642,0.73642,0.7361,0.7361,102600002.0
2005-03-08 02:21:00,0.73655,0.73655,0.73632,0.73632,93800000.0
2005-03-08 02:22:00,0.73615,0.73655,0.73607,0.73655,108299999.0
2005-03-08 02:23:00,0.73617,0.73658,0.73617,0.73651,100999999.0
2005-03-08 02:24:00,0.73654,0.73654,0.7358,0.7358,62200000.0
2005-03-08 02:25:00,0.73563,0.73601,0.73548,0.73601,64600000.0
2005-03-08 02:26:00,0.73584,0.73639,0.73584,0.73626,98399999.0
2005-03-08 02:27:00,0.73614,0.73647,0.73611,0.73628,166199999.0
2005-03-08 02:28:00,0.73615,0.73666,0.73615,0.73666,59700000.0
2005-03-08 02:29:00,0.73664,0.73664,0.73608,0.73608,94099999.0
2005-03-08 02:30:00,0.7362,0.7362,0.7358,0.73593,147599998.0
2005-03-08 02:31:00,0.73603,0.73612,0.73584,0.73596,86400000.0
2005-03-08 02:32:00,0.73634,0.73637,0.73595,0.73595,57000001.0
2005-03-08 02:33:00,0.73587,0.73598,0.73572,0.73572,107599999.0
2005-03-08 02:34:00,0.7357,0.736,0.7357,0.736,119199999.0
2005-03-08 02:35:00,0.7357,0.73597,0.7357,0.73588,70300001.0
2005-03-08 02:36:00,0.73549,0.73558,0.73532,0.73537,95400001.0
2005-03-08 02:37:00,0.73528,0.73569,0.7352,0.73567,127299998.0
2005-03-08 02:38:00,0.73567,0.73572,0.73532,0.73532,63200000.0
2005-03-08 02:39:00,0.73564,0.7357,0.73547,0.73562,87700000.0
2005-03-08 02:40:00,0.73559,0.73575,0.73524,0.73534,92599999.0
2005-03-08 02:41:00,0.73538,0.73552,0.73538,0.73552,47200000.0
2005-03-08 02:42:00,0.73568,0.73571,0.73553,0.73561,112399999.0
2005-03-08 02:43:00,0.73556,0.73558,0.73524,0.73532,67800000.0
2005-03-08 02:44:00,0.73555,0.73565,0.73542,0.73542,141699999.0
2005-03-08 02:45:00,0.73544,0.73544,0.73519,0.73535,99399998.0
2005-03-08 02:46:00,0.73517,0.73517,0.73488,0.73488,43200000.0
2005-03-08 02:47:00,0.73512,0.73553,0.73512,0.73515,126499999.0
2005-03-08 02:48:00,0.73539,0.73555,0.73485,0.73485,108100000.0
2005-03-08 02:49:00,0.7351,0.73511,0.73495,0.73511,61299999.0
2005-03-08 02:50:00,0.73533,0.73533,0.73522,0.73532,85700002.0
2005-03-08 02:51:00,0.7353,0.7353,0.7348,0.7348,123099997.0
2005-03-08 02:52:00,0.73499,0.73517,0.7349,0.73492,167700001.0
2005-03-08 02:53:00,0.73492,0.73523,0.73492,0.73523,105399999.0
2005-03-08 02:54:00,0.73504,0.73531,0.73501,0.73531,59800001.0
2005-03-08 02:55:00,0.73539,0.73553,0.73515,0.73538,80900000.0
2005-03-08 02:56:00,0.73525,0.73594,0.73525,0.73592,59500000.0
2005-03-08 02:57:00,0.73544,0.73553,0.7353,0.73533,138800000.0
2005-03-08 02:58:00,0.73535,0.73548,0.73527,0.73542,60600000.0
2005-03-08 02:59:00,0.73556,0.73556,0.7352,0.73533,114100001.0
2005-03-08 03:00:00,0.73549,0.73558,0.73519,0.73519,87199998.0
2005-03-08 03:01:00,0.7353,0.73544,0.73528,0.7354,109399999.0
2005-03-08 03:02:00,0.73535,0.73551,0.73527,0.73537,173300003.0
2005-03-08 03:03:00,0.73534,0.73553,0.73517,0.73517,80000000.0
2005-03-08 03:04:00,0.73531,0.73569,0.73531,0.73568,121499998.0
2005-03-08 03:05:00,0.73531,0.73567,0.73531,0.73567,138200000.0
2005-03-08 03:06:00,0.73565,0.73578,0.7356,0.73564,86399999.0
2005-03-08 03:07:00,0.73567,0.73592,0.7355,0.73592,51099999.0
2005-03-08 03:08:00,0.73586,0.73586,0.73548,0.73563,154799999.0
2005-03-08 03:09:00,0.73575,0.73587,0.73559,0.73559,51000000.0
2005-03-08 03:10:00,0.73553,0.73588,0.73547,0.73588,71000000.0
2005-03-08 03:11:00,0.73591,0.73591,0.73568,0.73568,71799999.0
2005-03-08 03:12:00,0.73595,0.73595,0.73563,0.7359,78200001.0
2005-03-08 03:13:00,0.7359,0.73593,0.7359,0.73593,14300000.0
2005-03-08 03:14:00,0.73571,0.73591,0.73561,0.73591,74100000.0
2005-03-08 03:15:00,0.73576,0.73592,0.7356,0.73592,74400000.0
2005-03-08 03:16:00,0.73607,0.73607,0.73578,0.73578,71999999.0
2005-03-08 03:17:00,0.73611,0.73612,0.73574,0.73574,43699999.0
2005-03-08 03:18:00,0.7358,0.73606,0.7358,0.73592,89099998.0
2005-03-08 03:19:00,0.7357,0.73617,0.73567,0.73617,98400001.0
2005-03-08 03:20:00,0.73606,0.73615,0.73577,0.73578,91500000.0
2005-03-08 03:21:00,0.73623,0.73623,0.73605,0.73622,90999999.0
2005-03-08 03:22:00,0.73627,0.73627,0.73582,0.73588,79100000.0
2005-03-08 03:23:00,0.73575,0.73605,0.73575,0.73587,70800000.0
2005-03-08 03:24:00,0.73596,0.73605,0.73584,0.73594,58800000.0
2005-03-08 03:25:00,0.73568,0.73605,0.73556,0.73598,87500000.0
2005-03-08 03:26:00,0.73593,0.73593,0.73565,0.73565,77200000.0
2005-03-08 03:27:00,0.73572,0.7359,0.73572,0.7359,70900000.0
2005-03-08 03:28:00,0.73584,0.73613,0.73584,0.73603,80800000.0
2005-03-08 03:29:00,0.7359,0.7359,0.73557,0.73557,31100000.0
2005-03-08 03:30:00,0.73581,0.73588,0.73549,0.73559,160399998.0
2005-03-08 03:31:00,0.73552,0.73574,0.73542,0.73548,153199999.0
2005-03-08 03:32:00,0.73588,0.73588,0.73553,0.73568,66300001.0
2005-03-08 03:33:00,0.7357,0.73584,0.73555,0.73555,91699999.0
2005-03-08 03:34:00,0.73552,0.73597,0.73552,0.73597,40400000.0
2005-03-08 03:35:00,0.73598,0.73601,0.73571,0.73572,104700000.0
2005-03-08 03:36:00,0.73544,0.73596,0.73544,0.73596,76199999.0
2005-03-08 03:37:00,0.73581,0.73601,0.73581,0.73601,92099998.0
2005-03-08 03:38:00,0.73613,0.73621,0.73613,0.73617,58399999.0
2005-03-08 03:39:00,0.73589,0.73599,0.73574,0.73599,68000000.0
2005-03-08 03:40:00,0.73577,0.73607,0.73575,0.73607,66000000.0
2005-03-08 03:41:00,0.73599,0.73608,0.73573,0.73608,129000000.0
2005-03-08 03:42:00,0.73598,0.73598,0.73565,0.73588,100599999.0
2005-03-08 03:43:00,0.73614,0.73614,0.73583,0.73587,39900001.0
2005-03-08 03:44:00,0.73604,0.73626,0.73604,0.73614,87000002.0
2005-03-08 03:45:00,0.73604,0.73613,0.73592,0.7361,111900001.0
2005-03-08 03:46:00,0.73609,0.73628,0.73594,0.73615,113600000.0
2005-03-08 03:47:00,0.73597,0.7361,0.73565,0.73587,56100000.0
2005-03-08 03:48:00,0.73616,0.73629,0.73593,0.73629,151599998.0
2005-03-08 03:49:00,0.7363,0.73642,0.7363,0.7364,104700000.0
2005-03-08 03:50:00,0.73628,0.73628,0.73605,0.73605,117700000.0
2005-03-08 03:51:00,0.73621,0.73621,0.73583,0.73588,64500000.0
2005-03-08 03:52:00,0.73612,0.73617,0.73563,0.73574,153800000.0
2005-03-08 03:53:00,0.73569,0.73603,0.73567,0.736,120199998.0
2005-03-08 03:54:00,0.73588,0.7362,0.73588,0.7362,68100000.0
2005-03-08 03:55:00,0.73604,0.73614,0.73592,0.736,95600000.0
2005-03-08 03:56:00,0.73634,0.73634,0.73602,0.73602,112900000.0
2005-03-08 03:57:00,0.73639,0.73641,0.73621,0.73622,58000001.0
2005-03-08 03:58:00,0.73659,0.73659,0.73608,0.73623,120299998.0
2005-03-08 03:59:00,0.73619,0.73645,0.73619,0.73623,47900000.0
2005-03-08 04:00:00,0.73616,0.73646,0.73616,0.73646,41099999.0
2005-03-08 04:01:00,0.73627,0.73639,0.736,0.73614,76500000.0
2005-03-08 04:02:00,0.73604,0.73617,0.73583,0.73583,78700001.0
2005-03-08 04:03:00,0.73587,0.73606,0.73566,0.73566,123899999.0
2005-03-08 04:04:00,0.73589,0.73601,0.73565,0.73565,103199998.0
2005-03-08 04:05:00,0.73585,0.73597,0.73583,0.73583,97300001.0
2005-03-08 04:06:00,0.73589,0.73596,0.73577,0.73596,184100001.0
2005-03-08 04:07:00,0.73579,0.73593,0.73573,0.73593,94800000.0
2005-03-08 04:08:00,0.73598,0.73598,0.73557,0.73569,63299999.0
2005-03-08 04:09:00,0.7358,0.73587,0.73566,0.73584,107300001.0
2005-03-08 04:10:00,0.73585,0.7361,0.73561,0.73561,82300000.0
2005-03-08 04:11:00,0.73605,0.73607,0.73587,0.73597,86700000.0
2005-03-08 04:12:00,0.73594,0.73606,0.73578,0.73606,109100001.0
2005-03-08 04:13:00,0.73622,0.73624,0.73599,0.73599,59800000.0
2005-03-08 04:14:00,0.73588,0.73626,0.73581,0.73626,93299999.0
2005-03-08 04:15:00,0.73605,0.73628,0.73601,0.73611,161199999.0
2005-03-08 04:16:00,0.73623,0.73638,0.73599,0.73638,78500000.0
2005-03-08 04:17:00,0.73626,0.73626,0.73572,0.73574,102999999.0
2005-03-08 04:18:00,0.73573,0.7359,0.7356,0.73568,101500001.0
2005-03-08 04:19:00,0.73616,0.7362,0.73582,0.73591,59700000.0
2005-03-08 04:20:00,0.73591,0.73608,0.73586,0.73608,104499998.0
2005-03-08 04:21:00,0.73608,0.7363,0.73597,0.73597,98000000.0
2005-03-08 04:22:00,0.73642,0.73653,0.73594,0.73594,58700000.0
2005-03-08 04:23:00,0.73616,0.73634,0.73612,0.73625,71100000.0
2005-03-08 04:24:00,0.73632,0.73632,0.73599,0.73604,85999999.0
2005-03-08 04:25:00,0.73643,0.73643,0.73607,0.7361,69999999.0
2005-03-08 04:26:00,0.73593,0.73602,0.73564,0.73564,109499998.0
2005-03-08 04:27:00,0.73608,0.73608,0.73589,0.73589,106599999.0
2005-03-08 04:28:00,0.73602,0.73605,0.73572,0.73572,88900000.0
2005-03-08 04:29:00,0.73609,0.73609,0.73603,0.73603,8000000.0
2005-03-08 04:30:00,0.73614,0.7362,0.73592,0.73605,87900000.0
2005-03-08 04:31:00,0.7358,0.73631,0.7358,0.73626,73800000.0
2005-03-08 04:32:00,0.73616,0.73628,0.73609,0.73628,125599999.0
2005-03-08 04:33:00,0.73624,0.73624,0.73595,0.73621,136299999.0
2005-03-08 04:34:00,0.73605,0.73635,0.73605,0.73619,123600001.0
2005-03-08 04:35:00,0.73589,0.73608,0.73586,0.73608,59300000.0
2005-03-08 04:36:00,0.73608,0.73623,0.73604,0.73612,106800000.0
2005-03-08 04:37:00,0.73623,0.73627,0.73608,0.73609,144699997.0
2005-03-08 04:38:00,0.73605,0.73637,0.73601,0.73606,110300000.0
2005-03-08 04:39:00,0.73625,0.73642,0.73625,0.73628,70800000.0
2005-03-08 04:40:00,0.73622,0.73646,0.7362,0.73646,122399999.0
2005-03-08 04:41:00,0.73614,0.73621,0.73614,0.73616,51900000.0
2005-03-08 04:42:00,0.73616,0.73636,0.73613,0.73613,116400001.0
2005-03-08 04:43:00,0.73615,0.73643,0.73615,0.73632,65400000.0
2005-03-08 04:44:00,0.73653,0.73653,0.73608,0.73622,85299999.0
2005-03-08 04:45:00,0.73614,0.73668,0.73614,0.73668,63799999.0
2005-03-08 04:46:00,0.73654,0.73654,0.73618,0.73618,204400000.0
2005-03-08 04:47:00,0.73618,0.73655,0.73609,0.73654,125200001.0
2005-03-08 04:48:00,0.73652,0.73652,0.73606,0.73615,80100001.0
2005-03-08 04:49:00,0.73624,0.73651,0.73613,0.73651,93100000.0
2005-03-08 04:50:00,0.73637,0.73652,0.73637,0.73639,117499999.0
2005-03-08 04:51:00,0.73624,0.73649,0.73619,0.73646,110100002.0
2005-03-08 04:52:00,0.7363,0.73655,0.7363,0.73637,87499999.0
2005-03-08 04:53:00,0.73642,0.73651,0.73636,0.7364,70100000.0
2005-03-08 04:54:00,0.73609,0.73636,0.73609,0.73636,88000000.0
2005-03-08 04:55:00,0.73642,0.73651,0.73619,0.73619,78000000.0
2005-03-08 04:56:00,0.73636,0.73693,0.73634,0.73681,85200000.0
2005-03-08 04:57:00,0.73666,0.7369,0.73658,0.73659,81899999.0
2005-03-08 04:58:00,0.73629,0.73676,0.73626,0.73626,65300000.0
2005-03-08 04:59:00,0.73639,0.73673,0.73636,0.73641,104799998.0
2005-03-08 05:00:00,0.73645,0.73649,0.73631,0.73639,119200000.0
2005-03-08 05:01:00,0.73633,0.73646,0.73614,0.73633,115100000.0
2005-03-08 05:02:00,0.73672,0.73693,0.73657,0.73693,92199999.0
2005-03-08 05:03:00,0.73665,0.73665,0.73645,0.73645,73600000.0
2005-03-08 05:04:00,0.73647,0.73648,0.73617,0.73648,111600000.0
2005-03-08 05:05:00,0.73641,0.73641,0.73621,0.73621,104799998.0
2005-03-08 05:06:00,0.73629,0.73653,0.73621,0.73648,68600000.0
2005-03-08 05:07:00,0.73655,0.73663,0.73651,0.73655,64399999.0
2005-03-08 05:08:00,0.73669,0.73669,0.73642,0.73654,85800000.0
2005-03-08 05:09:00,0.73649,0.73655,0.73637,0.7365,82900001.0
2005-03-08 05:10:00,0.73682,0.73682,0.73656,0.73679,110799999.0
2005-03-08 05:11:00,0.73648,0.73672,0.73627,0.73672,89800000.0
2005-03-08 05:12:00,0.73685,0.73685,0.73663,0.73683,55800000.0
2005-03-08 05:13:00,0.73673,0.73673,0.73634,0.73644,91800000.0
2005-03-08 05:14:00,0.73665,0.7367,0.73652,0.73652,53900000.0
2005-03-08 05:15:00,0.73639,0.73663,0.73617,0.73663,45600000.0
2005-03-08 05:16:00,0.73672,0.73672,0.73639,0.73648,73800000.0
2005-03-08 05:17:00,0.73677,0.73679,0.73631,0.73642,109399997.0
2005-03-08 05:18:00,0.73641,0.73666,0.73634,0.73666,62099999.0
2005-03-08 05:19:00,0.73664,0.73679,0.73664,0.73679,75200001.0
2005-03-08 05:20:00,0.73659,0.73659,0.73637,0.73655,110500002.0
2005-03-08 05:21:00,0.73646,0.73677,0.73629,0.73677,75000001.0
2005-03-08 05:22:00,0.73638,0.73673,0.73638,0.73673,78000001.0
2005-03-08 05:23:00,0.73674,0.73674,0.7366,0.73661,57100000.0
2005-03-08 05:24:00,0.73631,0.73655,0.73605,0.73644,129599999.0
2005-03-08 05:25:00,0.73641,0.73683,0.73625,0.73625,171899998.0
2005-03-08 05:26:00,0.73598,0.73633,0.73598,0.7363,45200000.0
2005-03-08 05:27:00,0.73674,0.73674,0.73658,0.73658,79200000.0
2005-03-08 05:28:00,0.73659,0.73659,0.73625,0.73644,82500000.0
2005-03-08 05:29:00,0.73657,0.73659,0.7364,0.73641,74799999.0
2005-03-08 05:30:00,0.73651,0.7367,0.73641,0.7367,77699999.0
2005-03-08 05:31:00,0.73659,0.73667,0.73659,0.73661,62500000.0
2005-03-08 05:32:00,0.73673,0.73674,0.73654,0.73671,58200000.0
2005-03-08 05:33:00,0.73634,0.73655,0.73634,0.73645,72900000.0
2005-03-08 05:34:00,0.7364,0.73671,0.73627,0.73671,75200001.0
2005-03-08 05:35:00,0.73683,0.73683,0.73639,0.73651,118799998.0
2005-03-08 05:36:00,0.73651,0.73651,0.73597,0.73629,94800000.0
2005-03-08 05:37:00,0.73627,0.73648,0.73624,0.73624,55000000.0
2005-03-08 05:38:00,0.73633,0.73633,0.73597,0.73613,94299999.0
2005-03-08 05:39:00,0.73638,0.73652,0.7363,0.73636,110200001.0
2005-03-08 05:40:00,0.73638,0.73643,0.73615,0.73643,110099999.0
2005-03-08 05:41:00,0.73628,0.73654,0.73622,0.73622,83700000.0
2005-03-08 05:42:00,0.73641,0.73647,0.73608,0.73647,84200002.0
2005-03-08 05:43:00,0.73625,0.73636,0.73613,0.73636,125499999.0
2005-03-08 05:44:00,0.73637,0.73647,0.73609,0.73609,107600000.0
2005-03-08 05:45:00,0.7363,0.73643,0.73595,0.73643,103800001.0
2005-03-08 05:46:00,0.73628,0.73648,0.73614,0.73648,41000000.0
2005-03-08 05:47:00,0.73662,0.73662,0.73645,0.73645,55800000.0
2005-03-08 05:48:00,0.73628,0.73628,0.7361,0.7361,71600001.0
2005-03-08 05:49:00,0.7362,0.73657,0.7362,0.73657,56300000.0
2005-03-08 05:50:00,0.73651,0.73651,0.73628,0.73639,106600000.0
2005-03-08 05:51:00,0.73654,0.73666,0.73623,0.73634,115200000.0
2005-03-08 05:52:00,0.73645,0.73665,0.73639,0.73639,67600000.0
2005-03-08 05:53:00,0.73639,0.73667,0.73633,0.73633,153399996.0
2005-03-08 05:54:00,0.73633,0.73662,0.73633,0.73641,76899999.0
2005-03-08 05:55:00,0.73618,0.73667,0.73617,0.73667,96900001.0
2005-03-08 05:56:00,0.73646,0.73646,0.73612,0.73634,82199999.0
2005-03-08 05:57:00,0.73637,0.73647,0.73627,0.73641,103899999.0
2005-03-08 05:58:00,0.73657,0.73657,0.73607,0.73607,119800000.0
2005-03-08 05:59:00,0.73663,0.73677,0.73645,0.73645,58500000.0
2005-03-08 06:00:00,0.73652,0.73652,0.73609,0.73627,83499997.0
2005-03-08 06:01:00,0.73651,0.73651,0.73607,0.7361,82000001.0
2005-03-08 06:02:00,0.73622,0.73648,0.73622,0.73628,100099997.0
2005-03-08 06:03:00,0.73632,0.73654,0.73615,0.73654,104400000.0
2005-03-08 06:04:00,0.73638,0.73638,0.736,0.73612,118000000.0
2005-03-08 06:05:00,0.73636,0.73636,0.736,0.73606,100100000.0
2005-03-08 06:06:00,0.73633,0.7364,0.73619,0.7364,65699999.0
2005-03-08 06:07:00,0.73643,0.73645,0.73635,0.73637,81300000.0
2005-03-08 06:08:00,0.73595,0.73612,0.73591,0.73591,82100000.0
2005-03-08 06:09:00,0.73636,0.73637,0.73606,0.7361,107600000.0
2005-03-08 06:10:00,0.73632,0.73632,0.73609,0.73628,84599999.0
2005-03-08 06:11:00,0.73636,0.73642,0.73608,0.73642,46199999.0
2005-03-08 06:12:00,0.73629,0.73636,0.73592,0.73636,130800000.0
2005-03-08 06:13:00,0.73606,0.73627,0.736,0.73622,106499999.0
2005-03-08 06:14:00,0.73622,0.73622,0.73581,0.73581,108799999.0
2005-03-08 06:15:00,0.73597,0.73602,0.73577,0.73587,79799999.0
2005-03-08 06:16:00,0.73569,0.73616,0.73558,0.73602,106300001.0
2005-03-08 06:17:00,0.73617,0.73626,0.73605,0.73605,142100001.0
2005-03-08 06:18:00,0.73615,0.73623,0.7359,0.73623,129000000.0
2005-03-08 06:19:00,0.7364,0.73647,0.7364,0.73647,31199999.0
2005-03-08 06:20:00,0.7364,0.73645,0.7364,0.73645,62300000.0
2005-03-08 06:21:00,0.73625,0.73645,0.73612,0.73645,104300000.0
2005-03-08 06:22:00,0.73633,0.73633,0.73603,0.73613,73600002.0
2005-03-08 06:23:00,0.73619,0.73619,0.736,0.73603,106400000.0
2005-03-08 06:24:00,0.73606,0.73621,0.73597,0.73621,108199999.0
2005-03-08 06:25:00,0.73624,0.73624,0.73614,0.73622,134099998.0
2005-03-08 06:26:00,0.73599,0.73641,0.73596,0.73623,127700001.0
2005-03-08 06:27:00,0.73607,0.73637,0.73607,0.73627,179700000.0
2005-03-08 06:28:00,0.73608,0.73621,0.73595,0.73611,120999999.0
2005-03-08 06:29:00,0.73606,0.73617,0.73592,0.73611,107400000.0
2005-03-08 06:30:00,0.73605,0.73632,0.73605,0.73616,91700000.0
2005-03-08 06:31:00,0.7361,0.73642,0.7361,0.73642,130500000.0
2005-03-08 06:32:00,0.73645,0.73645,0.73602,0.73613,101999999.0
2005-03-08 06:33:00,0.73633,0.7365,0.73624,0.7363,129300002.0
2005-03-08 06:34:00,0.73638,0.73638,0.73612,0.73613,64400001.0
2005-03-08 06:35:00,0.73635,0.73635,0.73612,0.73618,56900000.0
2005-03-08 06:36:00,0.73626,0.73626,0.7361,0.73618,56699999.0
2005-03-08 06:37:00,0.73592,0.7361,0.73592,0.73595,88400001.0
2005-03-08 06:38:00,0.73586,0.73615,0.73586,0.73615,50800000.0
2005-03-08 06:39:00,0.7362,0.73621,0.73595,0.73607,52700000.0
2005-03-08 06:40:00,0.73611,0.73632,0.73611,0.73626,134999999.0
2005-03-08 06:41:00,0.73621,0.73621,0.736,0.736,121599999.0
2005-03-08 06:42:00,0.73597,0.73631,0.73597,0.736,80699999.0
2005-03-08 06:43:00,0.7361,0.73625,0.73598,0.73605,68500000.0
2005-03-08 06:44:00,0.73601,0.73619,0.73591,0.73607,192099999.0
2005-03-08 06:45:00,0.73611,0.73621,0.73602,0.7361,73400000.0
2005-03-08 06:46:00,0.73606,0.73613,0.73595,0.73607,102899999.0
2005-03-08 06:47:00,0.73591,0.7362,0.73577,0.73577,148699999.0
2005-03-08 06:48:00,0.73575,0.73624,0.73575,0.73624,31600000.0
2005-03-08 06:49:00,0.73624,0.7363,0.73612,0.73613,96899999.0
2005-03-08 06:50:00,0.7362,0.73632,0.73598,0.7362,127100002.0
2005-03-08 06:51:00,0.73627,0.73633,0.73596,0.73612,123899999.0
2005-03-08 06:52:00,0.73616,0.73628,0.73604,0.73616,137899998.0
2005-03-08 06:53:00,0.73597,0.7363,0.73597,0.7363,92999999.0
2005-03-08 06:54:00,0.73627,0.73627,0.73606,0.73617,40700000.0
2005-03-08 06:55:00,0.73623,0.73644,0.73613,0.73637,90899998.0
2005-03-08 06:56:00,0.73614,0.73614,0.73583,0.73588,57100000.0
2005-03-08 06:57:00,0.73625,0.7363,0.73611,0.73628,105600000.0
2005-03-08 06:58:00,0.73588,0.7362,0.73586,0.73592,94199999.0
2005-03-08 06:59:00,0.73578,0.73615,0.73578,0.73615,66200000.0
2005-03-08 07:00:00,0.73606,0.7361,0.73593,0.7361,58800000.0
2005-03-08 07:01:00,0.73598,0.73627,0.73585,0.73627,79900001.0
2005-03-08 07:02:00,0.73629,0.73629,0.73611,0.73612,131800001.0
2005-03-08 07:03:00,0.73612,0.73623,0.73605,0.73623,71600000.0
2005-03-08 07:04:00,0.73619,0.73633,0.73609,0.73625,131900000.0
2005-03-08 07:05:00,0.73622,0.73622,0.73599,0.73613,51899998.0
2005-03-08 07:06:00,0.73627,0.73627,0.7361,0.73625,91500000.0
2005-03-08 07:07:00,0.7362,0.73624,0.73613,0.73613,73400000.0
2005-03-08 07:08:00,0.7363,0.7363,0.73597,0.73602,55800001.0
2005-03-08 07:09:00,0.7361,0.7363,0.73609,0.73615,125500000.0
2005-03-08 07:10:00,0.73602,0.73618,0.73593,0.73618,36000000.0
2005-03-08 07:11:00,0.73618,0.73618,0.73577,0.736,87799998.0
2005-03-08 07:12:00,0.73591,0.73608,0.73591,0.73608,58200000.0
2005-03-08 07:13:00,0.73614,0.73619,0.73596,0.73619,66500001.0
2005-03-08 07:14:00,0.73625,0.73636,0.73611,0.73636,62199999.0
2005-03-08 07:15:00,0.73622,0.73622,0.73587,0.73587,81400000.0
2005-03-08 07:16:00,0.73626,0.73626,0.73614,0.73623,59800000.0
2005-03-08 07:17:00,0.73626,0.73626,0.73607,0.73622,60400000.0
2005-03-08 07:18:00,0.73627,0.73627,0.73598,0.73603,106800000.0
2005-03-08 07:19:00,0.73598,0.73619,0.73596,0.73617,100599999.0
2005-03-08 07:20:00,0.73616,0.73619,0.73592,0.73592,91800000.0
2005-03-08 07:21:00,0.73593,0.73624,0.73593,0.73614,84000001.0
2005-03-08 07:22:00,0.736,0.73605,0.73593,0.73605,69400000.0
2005-03-08 07:23:00,0.73605,0.73618,0.73605,0.73616,45200000.0
2005-03-08 07:24:00,0.73601,0.73601,0.73583,0.73583,107099999.0
2005-03-08 07:25:00,0.73597,0.73629,0.73597,0.73609,121200000.0
2005-03-08 07:26:00,0.73579,0.73603,0.73577,0.7359,99999999.0
2005-03-08 07:27:00,0.73608,0.73625,0.73608,0.73615,83700000.0
2005-03-08 07:28:00,0.73611,0.73624,0.73611,0.73624,32700000.0
2005-03-08 07:29:00,0.73632,0.73636,0.73587,0.73587,68500000.0
2005-03-08 07:30:00,0.73608,0.73627,0.73596,0.73624,117199999.0
2005-03-08 07:31:00,0.73624,0.73628,0.73605,0.73617,110399999.0
2005-03-08 07:32:00,0.73582,0.73611,0.73582,0.73594,85400001.0
2005-03-08 07:33:00,0.73607,0.73637,0.73607,0.73619,95600000.0
2005-03-08 07:34:00,0.73593,0.73625,0.7359,0.7359,76399999.0
2005-03-08 07:35:00,0.73607,0.73631,0.73607,0.73609,83700000.0
2005-03-08 07:36:00,0.73599,0.7364,0.73597,0.7364,71100000.0
2005-03-08 07:37:00,0.7364,0.7364,0.73608,0.7361,109100002.0
2005-03-08 07:38:00,0.73613,0.73634,0.73611,0.73634,96600000.0
2005-03-08 07:39:00,0.73635,0.73635,0.73619,0.7362,51000000.0
2005-03-08 07:40:00,0.73616,0.73627,0.7359,0.73601,104200001.0
2005-03-08 07:41:00,0.73609,0.7362,0.73609,0.73616,66299999.0
2005-03-08 07:42:00,0.73622,0.73629,0.73605,0.73629,69299998.0
2005-03-08 07:43:00,0.73615,0.73619,0.73591,0.73607,115000000.0
2005-03-08 07:44:00,0.73617,0.73617,0.73586,0.7359,62199999.0
2005-03-08 07:45:00,0.73606,0.7362,0.736,0.73606,121000000.0
2005-03-08 07:46:00,0.73595,0.73606,0.73595,0.73606,38100000.0
2005-03-08 07:47:00,0.73607,0.7361,0.73594,0.73607,83100001.0
2005-03-08 07:48:00,0.73602,0.73613,0.73591,0.73609,46000000.0
2005-03-08 07:49:00,0.73607,0.7362,0.73607,0.73616,68100000.0
2005-03-08 07:50:00,0.73615,0.73623,0.73595,0.73596,143199999.0
2005-03-08 07:51:00,0.73606,0.73626,0.73589,0.73621,128599999.0
2005-03-08 07:52:00,0.73592,0.73599,0.73591,0.73599,48600000.0
2005-03-08 07:53:00,0.73605,0.73623,0.73603,0.73619,147399999.0
2005-03-08 07:54:00,0.73607,0.73657,0.73607,0.73647,131899998.0
2005-03-08 07:55:00,0.73648,0.73652,0.73626,0.73639,85600000.0
2005-03-08 07:56:00,0.73638,0.73652,0.73618,0.73642,128100001.0
2005-03-08 07:57:00,0.73657,0.73659,0.73633,0.73649,77500000.0
2005-03-08 07:58:00,0.73661,0.73661,0.73637,0.7364,127900001.0
2005-03-08 07:59:00,0.73642,0.73643,0.73623,0.73639,71599999.0
2005-03-08 08:00:00,0.73626,0.73668,0.73626,0.73646,76800000.0
2005-03-08 08:01:00,0.73648,0.73648,0.73613,0.7362,108799998.0
2005-03-08 08:02:00,0.73645,0.73647,0.73604,0.73618,87200000.0
2005-03-08 08:03:00,0.73621,0.73633,0.736,0.73616,125500001.0
2005-03-08 08:04:00,0.73619,0.73642,0.73609,0.73625,182099998.0
2005-03-08 08:05:00,0.73637,0.73638,0.73599,0.73599,67100000.0
2005-03-08 08:06:00,0.73594,0.73628,0.73594,0.73625,94500000.0
2005-03-08 08:07:00,0.73609,0.73635,0.73606,0.7363,99400000.0
2005-03-08 08:08:00,0.73609,0.73624,0.73596,0.73624,116199999.0
2005-03-08 08:09:00,0.73627,0.73636,0.73627,0.73636,62800002.0
2005-03-08 08:10:00,0.73621,0.73634,0.73621,0.73626,42099999.0
2005-03-08 08:11:00,0.73612,0.73647,0.7361,0.73647,73800000.0
2005-03-08 08:12:00,0.73588,0.73621,0.73588,0.73619,72500000.0
2005-03-08 08:13:00,0.73623,0.73625,0.73612,0.73623,101799997.0
2005-03-08 08:14:00,0.7362,0.73629,0.73601,0.73615,82799999.0
2005-03-08 08:15:00,0.73611,0.73649,0.73611,0.73649,23200000.0
2005-03-08 08:16:00,0.73647,0.73651,0.73633,0.73633,65400001.0
2005-03-08 08:17:00,0.73631,0.73637,0.73601,0.73614,200100001.0
2005-03-08 08:18:00,0.73613,0.73637,0.73613,0.73621,49200000.0
2005-03-08 08:19:00,0.73601,0.73624,0.73586,0.73624,80099999.0
2005-03-08 08:20:00,0.73623,0.73625,0.73602,0.73625,151100002.0
2005-03-08 08:21:00,0.73601,0.73628,0.73601,0.73612,141799998.0
2005-03-08 08:22:00,0.73628,0.73628,0.73609,0.73609,67299998.0
2005-03-08 08:23:00,0.73623,0.73623,0.73583,0.73595,76000001.0
2005-03-08 08:24:00,0.73606,0.73606,0.73575,0.73598,75899999.0
2005-03-08 08:25:00,0.7361,0.73615,0.73582,0.73593,60200000.0
2005-03-08 08:26:00,0.73612,0.73623,0.73588,0.73588,131799999.0
2005-03-08 08:27:00,0.73588,0.73594,0.73583,0.73594,74100000.0
2005-03-08 08:28:00,0.7359,0.73593,0.73563,0.73593,81500001.0
2005-03-08 08:29:00,0.736,0.736,0.73572,0.73594,106399998.0
2005-03-08 08:30:00,0.73609,0.73615,0.73592,0.73593,91400000.0
2005-03-08 08:31:00,0.7361,0.73624,0.736,0.73617,80200000.0
2005-03-08 08:32:00,0.73608,0.73627,0.73595,0.73618,125999999.0
2005-03-08 08:33:00,0.73606,0.73623,0.73594,0.73615,61399999.0
2005-03-08 08:34:00,0.73636,0.73636,0.73606,0.73625,74800000.0
2005-03-08 08:35:00,0.73609,0.73624,0.73584,0.73615,91300000.0
2005-03-08 08:36:00,0.73621,0.73634,0.73597,0.73606,83900000.0
2005-03-08 08:37:00,0.73636,0.73636,0.73602,0.73621,65300000.0
2005-03-08 08:38:00,0.73616,0.7363,0.73608,0.7363,80199999.0
2005-03-08 08:39:00,0.73622,0.73627,0.73605,0.73605,73399999.0
2005-03-08 08:40:00,0.73622,0.73622,0.73607,0.73607,88200000.0
2005-03-08 08:41:00,0.7362,0.73624,0.73588,0.73588,76599999.0
2005-03-08 08:42:00,0.73598,0.73613,0.73589,0.73613,59100001.0
2005-03-08 08:43:00,0.7357,0.73613,0.7357,0.73602,112499999.0
2005-03-08 08:44:00,0.736,0.73607,0.73586,0.73586,105800001.0
2005-03-08 08:45:00,0.73604,0.73604,0.73582,0.736,88900000.0
2005-03-08 08:46:00,0.736,0.73612,0.73574,0.7361,105900002.0
2005-03-08 08:47:00,0.73585,0.73606,0.7358,0.73598,58900000.0
2005-03-08 08:48:00,0.7359,0.73619,0.73584,0.73619,67799999.0
2005-03-08 08:49:00,0.73594,0.73624,0.73594,0.73614,87600000.0
2005-03-08 08:50:00,0.73598,0.73612,0.73595,0.73612,60800000.0
2005-03-08 08:51:00,0.73604,0.73609,0.73593,0.73603,69999999.0
2005-03-08 08:52:00,0.73617,0.73617,0.73601,0.73607,160300002.0
2005-03-08 08:53:00,0.73619,0.73624,0.73587,0.73587,82599998.0
2005-03-08 08:54:00,0.73585,0.73606,0.73585,0.73585,94000000.0
2005-03-08 08:55:00,0.73584,0.73612,0.73584,0.73612,152199999.0
2005-03-08 08:56:00,0.73589,0.73618,0.73581,0.73581,63200000.0
2005-03-08 08:57:00,0.73605,0.73605,0.73581,0.73581,49500000.0
2005-03-08 08:58:00,0.73607,0.73607,0.73578,0.73587,123500001.0
2005-03-08 08:59:00,0.73579,0.73581,0.73556,0.73581,136500002.0
2005-03-08 09:00:00,0.73596,0.73608,0.7357,0.73608,105899998.0
2005-03-08 09:01:00,0.73598,0.73608,0.73571,0.73608,113200000.0
2005-03-08 09:02:00,0.73599,0.73599,0.73577,0.73588,102700000.0
2005-03-08 09:03:00,0.73594,0.73608,0.73589,0.7359,140599999.0
2005-03-08 09:04:00,0.7361,0.73627,0.73591,0.73621,60000000.0
2005-03-08 09:05:00,0.73597,0.73629,0.73597,0.73629,62500001.0
2005-03-08 09:06:00,0.73608,0.73639,0.73608,0.73627,143500000.0
2005-03-08 09:07:00,0.73613,0.73624,0.73606,0.7361,38900000.0
2005-03-08 09:08:00,0.73602,0.7362,0.73585,0.73593,136999998.0
2005-03-08 09:09:00,0.7359,0.73627,0.7359,0.73616,100199999.0
2005-03-08 09:10:00,0.73611,0.73621,0.73585,0.7359,94900001.0
2005-03-08 09:11:00,0.73615,0.73626,0.73615,0.73619,64500000.0
2005-03-08 09:12:00,0.73621,0.73631,0.73593,0.73617,59100000.0
2005-03-08 09:13:00,0.73637,0.73637,0.73618,0.73622,58200001.0
2005-03-08 09:14:00,0.73618,0.73631,0.73611,0.73631,88500000.0
2005-03-08 09:15:00,0.73624,0.73639,0.73618,0.73618,114999998.0
2005-03-08 09:16:00,0.73633,0.73633,0.73602,0.73613,95699998.0
2005-03-08 09:17:00,0.73625,0.73638,0.73619,0.73619,90000000.0
2005-03-08 09:18:00,0.73605,0.7363,0.73605,0.73623,90999999.0
2005-03-08 09:19:00,0.73609,0.73623,0.73604,0.7361,112900000.0
2005-03-08 09:20:00,0.73601,0.73617,0.73593,0.73611,141400003.0
2005-03-08 09:21:00,0.73581,0.73599,0.73574,0.73574,71600000.0
2005-03-08 09:22:00,0.73585,0.73613,0.73585,0.7359,72500001.0
2005-03-08 09:23:00,0.7361,0.73622,0.73587,0.736,126900002.0
2005-03-08 09:24:00,0.73612,0.73613,0.73589,0.73613,52400000.0
2005-03-08 09:25:00,0.73584,0.73604,0.7358,0.73604,49400000.0
2005-03-08 09:26:00,0.73601,0.73618,0.73586,0.73616,128199998.0
2005-03-08 09:27:00,0.73618,0.73618,0.73603,0.73604,46700000.0
2005-03-08 09:28:00,0.73606,0.73606,0.73595,0.73595,92300000.0
2005-03-08 09:29:00,0.73596,0.73623,0.73596,0.73623,46700000.0
2005-03-08 09:30:00,0.73604,0.73619,0.7359,0.7359,96400000.0
2005-03-08 09:31:00,0.73592,0.73613,0.73592,0.73613,105600004.0
2005-03-08 09:32:00,0.73612,0.73631,0.73599,0.73626,155899999.0
2005-03-08 09:33:00,0.73617,0.73635,0.73607,0.73612,109600001.0
2005-03-08 09:34:00,0.73607,0.73607,0.73579,0.736,111400001.0
2005-03-08 09:35:00,0.73617,0.7362,0.736,0.73618,105400002.0
2005-03-08 09:36:00,0.736,0.73637,0.736,0.73631,62399999.0
2005-03-08 09:37:00,0.73618,0.7363,0.73584,0.73606,102399999.0
2005-03-08 09:38:00,0.73607,0.73625,0.73571,0.73571,130600001.0
2005-03-08 09:39:00,0.73604,0.7361,0.73578,0.73591,117799999.0
2005-03-08 09:40:00,0.73594,0.73604,0.73579,0.73579,79799999.0
2005-03-08 09:41:00,0.73581,0.73618,0.73581,0.73597,107700000.0
2005-03-08 09:42:00,0.73585,0.73606,0.73575,0.73583,155799998.0
2005-03-08 09:43:00,0.73573,0.73613,0.73573,0.73595,54200000.0
2005-03-08 09:44:00,0.73574,0.73602,0.73574,0.73592,60500000.0
2005-03-08 09:45:00,0.73584,0.73619,0.73584,0.73619,132800000.0
2005-03-08 09:46:00,0.73599,0.73599,0.7357,0.73574,95799999.0
2005-03-08 09:47:00,0.73599,0.73601,0.73566,0.73585,117200001.0
2005-03-08 09:48:00,0.73598,0.73599,0.73583,0.73597,77700001.0
2005-03-08 09:49:00,0.73597,0.73602,0.73587,0.73602,73299999.0
2005-03-08 09:50:00,0.73594,0.73597,0.73566,0.73583,107100000.0
2005-03-08 09:51:00,0.73602,0.73605,0.73579,0.73579,59699999.0
2005-03-08 09:52:00,0.73582,0.7361,0.73582,0.73608,35500000.0
2005-03-08 09:53:00,0.73594,0.73616,0.73588,0.73616,121500001.0
2005-03-08 09:54:00,0.736,0.7363,0.73584,0.7363,99600000.0
2005-03-08 09:55:00,0.73612,0.73613,0.73583,0.73585,149199998.0
2005-03-08 09:56:00,0.73614,0.73614,0.73581,0.73581,76199999.0
2005-03-08 09:57:00,0.7359,0.73599,0.73578,0.73595,93599998.0
2005-03-08 09:58:00,0.73599,0.73614,0.73585,0.73609,66000000.0
2005-03-08 09:59:00,0.73589,0.73603,0.7358,0.73589,130800000.0
2005-03-08 10:00:00,0.73592,0.73607,0.73584,0.73606,97500001.0
2005-03-08 10:01:00,0.73602,0.73604,0.73572,0.73574,84900001.0
2005-03-08 10:02:00,0.73584,0.73624,0.73584,0.73617,104399999.0
2005-03-08 10:03:00,0.73619,0.73619,0.73592,0.73597,116799999.0
2005-03-08 10:04:00,0.73594,0.73606,0.73582,0.73582,63400000.0
2005-03-08 10:05:00,0.73599,0.73599,0.73551,0.73551,61900001.0
2005-03-08 10:06:00,0.73602,0.73624,0.73599,0.73624,105199998.0
2005-03-08 10:07:00,0.73601,0.73622,0.73591,0.73617,75499999.0
2005-03-08 10:08:00,0.73603,0.73629,0.73603,0.73617,66399999.0
2005-03-08 10:09:00,0.73589,0.73635,0.73589,0.73635,143499999.0
2005-03-08 10:10:00,0.73624,0.73629,0.73608,0.73608,140899999.0
2005-03-08 10:11:00,0.73619,0.73623,0.73606,0.73615,138299999.0
2005-03-08 10:12:00,0.73583,0.73613,0.73578,0.73604,78300000.0
2005-03-08 10:13:00,0.73594,0.73604,0.73577,0.736,149200002.0
2005-03-08 10:14:00,0.736,0.736,0.73587,0.73587,35100001.0
2005-03-08 10:15:00,0.73585,0.73598,0.73585,0.73598,55699999.0
2005-03-08 10:16:00,0.73585,0.73616,0.73584,0.73584,141800000.0
2005-03-08 10:17:00,0.73621,0.73621,0.73588,0.73598,109499999.0
2005-03-08 10:18:00,0.73593,0.73617,0.73584,0.73609,79300000.0
2005-03-08 10:19:00,0.73614,0.73624,0.736,0.73614,69200000.0
2005-03-08 10:20:00,0.73628,0.73628,0.73603,0.73618,79700001.0
2005-03-08 10:21:00,0.73601,0.73627,0.73592,0.736,143000002.0
2005-03-08 10:22:00,0.73592,0.73621,0.73592,0.73621,77599998.0
2005-03-08 10:23:00,0.73588,0.73613,0.73584,0.736,106800000.0
2005-03-08 10:24:00,0.73607,0.73628,0.73607,0.73627,90700000.0
2005-03-08 10:25:00,0.73596,0.7363,0.73596,0.7363,33500000.0
2005-03-08 10:26:00,0.73636,0.73646,0.73612,0.73625,111700001.0
2005-03-08 10:27:00,0.73624,0.7363,0.73606,0.73615,93100000.0
2005-03-08 10:28:00,0.73593,0.73618,0.73593,0.73618,55700000.0
2005-03-08 10:29:00,0.73611,0.73623,0.73592,0.73623,52500000.0
2005-03-08 10:30:00,0.73629,0.73646,0.73616,0.73622,78000000.0
2005-03-08 10:31:00,0.73634,0.7364,0.73611,0.73634,72300000.0
2005-03-08 10:32:00,0.73608,0.73633,0.73608,0.73618,129400002.0
2005-03-08 10:33:00,0.73627,0.73642,0.736,0.736,122700003.0
2005-03-08 10:34:00,0.73616,0.7364,0.73616,0.73629,72600001.0
2005-03-08 10:35:00,0.73634,0.73644,0.73619,0.73638,135900000.0
2005-03-08 10:36:00,0.73646,0.73646,0.7363,0.73631,70699999.0
2005-03-08 10:37:00,0.73603,0.7364,0.73603,0.7364,94800001.0
2005-03-08 10:38:00,0.73649,0.7366,0.73635,0.73642,60400000.0
2005-03-08 10:39:00,0.73628,0.73651,0.73625,0.73651,82699999.0
2005-03-08 10:40:00,0.73646,0.73686,0.73632,0.73686,93900000.0
2005-03-08 10:41:00,0.7367,0.73679,0.73649,0.7366,107799999.0
2005-03-08 10:42:00,0.73684,0.73684,0.73661,0.73676,84400001.0
2005-03-08 10:43:00,0.73655,0.73665,0.73647,0.7366,101800000.0
2005-03-08 10:44:00,0.73672,0.73732,0.73672,0.73732,87099998.0
2005-03-08 10:45:00,0.7372,0.73737,0.73705,0.73737,121699999.0
2005-03-08 10:46:00,0.73753,0.73768,0.73736,0.73755,122599998.0
2005-03-08 10:47:00,0.73757,0.73762,0.73734,0.73751,95300000.0
2005-03-08 10:48:00,0.73759,0.73764,0.73736,0.73753,117199998.0
2005-03-08 10:49:00,0.73749,0.73781,0.73743,0.73781,112300000.0
2005-03-08 10:50:00,0.7376,0.7376,0.73737,0.73745,81300000.0
2005-03-08 10:51:00,0.73734,0.73757,0.73727,0.73754,71899999.0
2005-03-08 10:52:00,0.73755,0.73772,0.73739,0.7377,140499999.0
2005-03-08 10:53:00,0.73764,0.73764,0.73714,0.73724,99700000.0
2005-03-08 10:54:00,0.73747,0.73759,0.73713,0.73736,132599999.0
2005-03-08 10:55:00,0.7373,0.73761,0.73726,0.73742,125999999.0
2005-03-08 10:56:00,0.73754,0.7377,0.73744,0.73763,70700000.0
2005-03-08 10:57:00,0.73758,0.73772,0.7374,0.7374,51800000.0
2005-03-08 10:58:00,0.73761,0.73761,0.73728,0.73735,155799999.0
2005-03-08 10:59:00,0.73744,0.7377,0.73731,0.73752,118700000.0
2005-03-08 11:00:00,0.73749,0.73771,0.73733,0.7376,103600000.0
2005-03-08 11:01:00,0.73767,0.73775,0.73738,0.73738,111299998.0
2005-03-08 11:02:00,0.73736,0.73747,0.73723,0.73742,82800000.0
2005-03-08 11:03:00,0.73745,0.73745,0.73704,0.73723,154200000.0
2005-03-08 11:04:00,0.73746,0.73746,0.73714,0.73726,52100000.0
2005-03-08 11:05:00,0.7372,0.73751,0.7372,0.73748,59800000.0
2005-03-08 11:06:00,0.73744,0.73772,0.73729,0.73729,107599999.0
2005-03-08 11:07:00,0.73752,0.73758,0.73721,0.73731,99000000.0
2005-03-08 11:08:00,0.73732,0.73749,0.73732,0.73749,116799999.0
2005-03-08 11:09:00,0.73735,0.73741,0.7372,0.73729,87700000.0
2005-03-08 11:10:00,0.73743,0.73746,0.73704,0.73731,71100000.0
2005-03-08 11:11:00,0.7375,0.7375,0.73721,0.73721,104099999.0
2005-03-08 11:12:00,0.73739,0.73751,0.73737,0.73745,61300000.0
2005-03-08 11:13:00,0.73709,0.73753,0.73709,0.73733,107499999.0
2005-03-08 11:14:00,0.73725,0.73747,0.7372,0.73727,90200000.0
2005-03-08 11:15:00,0.73727,0.73751,0.7372,0.7372,109300000.0
2005-03-08 11:16:00,0.73731,0.73736,0.73712,0.73735,64800000.0
2005-03-08 11:17:00,0.73748,0.73761,0.73724,0.73724,106099999.0
2005-03-08 11:18:00,0.73736,0.73747,0.73722,0.73722,148900003.0
2005-03-08 11:19:00,0.73706,0.73754,0.73706,0.73737,114100000.0
2005-03-08 11:20:00,0.73735,0.73744,0.73725,0.73737,96500000.0
2005-03-08 11:21:00,0.73738,0.73739,0.73723,0.73739,90300000.0
2005-03-08 11:22:00,0.73745,0.73761,0.73687,0.73687,70700000.0
2005-03-08 11:23:00,0.73711,0.73729,0.73695,0.73716,61300000.0
2005-03-08 11:24:00,0.73718,0.73723,0.73703,0.73714,145199998.0
2005-03-08 11:25:00,0.73727,0.73727,0.73698,0.73723,81300000.0
2005-03-08 11:26:00,0.73706,0.7373,0.73705,0.73718,81999999.0
2005-03-08 11:27:00,0.73704,0.73723,0.73695,0.73697,95299998.0
2005-03-08 11:28:00,0.73704,0.73721,0.737,0.73717,106299999.0
2005-03-08 11:29:00,0.73698,0.73738,0.73698,0.73731,103999999.0
2005-03-08 11:30:00,0.73699,0.73745,0.73699,0.73745,59500000.0
2005-03-08 11:31:00,0.73724,0.73733,0.73713,0.73719,154800000.0
2005-03-08 11:32:00,0.73707,0.73722,0.73699,0.73719,98199999.0
2005-03-08 11:33:00,0.73706,0.73726,0.73696,0.73726,80599997.0
2005-03-08 11:34:00,0.73725,0.73771,0.73724,0.73739,105600000.0
2005-03-08 11:35:00,0.73734,0.73743,0.7372,0.73727,43000000.0
2005-03-08 11:36:00,0.73718,0.73726,0.73709,0.73716,148700002.0
2005-03-08 11:37:00,0.7375,0.7375,0.73697,0.73705,128599997.0
2005-03-08 11:38:00,0.73708,0.73754,0.73708,0.73745,216100000.0
2005-03-08 11:39:00,0.73752,0.73752,0.73719,0.73728,140000001.0
2005-03-08 11:40:00,0.73717,0.73742,0.73714,0.73714,81400000.0
2005-03-08 11:41:00,0.73711,0.73748,0.73706,0.73735,102500000.0
2005-03-08 11:42:00,0.73733,0.73743,0.73722,0.73739,115299999.0
2005-03-08 11:43:00,0.73735,0.73748,0.73718,0.73725,107900001.0
2005-03-08 11:44:00,0.73734,0.73748,0.73724,0.73748,130499999.0
2005-03-08 11:45:00,0.73736,0.73756,0.73731,0.73744,60300000.0
2005-03-08 11:46:00,0.73738,0.73748,0.73719,0.73748,89300000.0
2005-03-08 11:47:00,0.73741,0.73741,0.73715,0.73718,92100000.0
2005-03-08 11:48:00,0.73722,0.73735,0.73715,0.73724,91699999.0
2005-03-08 11:49:00,0.7373,0.73745,0.73715,0.73715,130199998.0
2005-03-08 11:50:00,0.73737,0.73737,0.73719,0.73724,101099999.0
2005-03-08 11:51:00,0.73709,0.73752,0.73704,0.73718,122300000.0
2005-03-08 11:52:00,0.73727,0.73756,0.73727,0.73736,66300000.0
2005-03-08 11:53:00,0.73741,0.73763,0.73741,0.73763,90000001.0
2005-03-08 11:54:00,0.73743,0.73752,0.73723,0.73752,48100000.0
2005-03-08 11:55:00,0.73726,0.73759,0.73726,0.73759,70200001.0
2005-03-08 11:56:00,0.7376,0.73762,0.73733,0.73762,70900000.0
2005-03-08 11:57:00,0.73749,0.73749,0.73723,0.7373,97400001.0
2005-03-08 11:58:00,0.73725,0.73731,0.73704,0.73731,80200001.0
2005-03-08 11:59:00,0.73717,0.73717,0.737,0.73707,155800001.0
2005-03-08 12:00:00,0.73698,0.73736,0.73698,0.73736,74900001.0
2005-03-08 12:01:00,0.73703,0.73709,0.73689,0.73709,153400001.0
2005-03-08 12:02:00,0.73701,0.73701,0.73648,0.73667,57000000.0
2005-03-08 12:03:00,0.73677,0.73726,0.73676,0.73707,144999999.0
2005-03-08 12:04:00,0.73705,0.73708,0.73682,0.73683,90800002.0
2005-03-08 12:05:00,0.73711,0.73715,0.73682,0.73682,54199999.0
2005-03-08 12:06:00,0.737,0.73708,0.7368,0.737,76200000.0
2005-03-08 12:07:00,0.73684,0.73704,0.73684,0.73704,133200001.0
2005-03-08 12:08:00,0.73688,0.73709,0.7368,0.7368,62299999.0
2005-03-08 12:09:00,0.7369,0.73718,0.7369,0.73708,44599999.0
2005-03-08 12:10:00,0.73722,0.73723,0.73668,0.73689,101800002.0
2005-03-08 12:11:00,0.73687,0.7371,0.73681,0.73681,54599999.0
2005-03-08 12:12:00,0.73676,0.73692,0.73661,0.73669,101900001.0
2005-03-08 12:13:00,0.73681,0.73693,0.73678,0.73684,87600000.0
2005-03-08 12:14:00,0.73691,0.73711,0.73683,0.73697,117500000.0
2005-03-08 12:15:00,0.7367,0.73695,0.7367,0.73695,63900000.0
2005-03-08 12:16:00,0.73684,0.73698,0.73684,0.73696,42600000.0
2005-03-08 12:17:00,0.7369,0.73695,0.73685,0.7369,88400000.0
2005-03-08 12:18:00,0.73688,0.73688,0.73668,0.73682,140599998.0
2005-03-08 12:19:00,0.73703,0.73703,0.7368,0.7368,82299999.0
2005-03-08 12:20:00,0.73673,0.73698,0.7367,0.73683,110099999.0
2005-03-08 12:21:00,0.73666,0.73681,0.73664,0.7368,153799999.0
2005-03-08 12:22:00,0.73672,0.73702,0.73671,0.73693,144499998.0
2005-03-08 12:23:00,0.73671,0.73691,0.73671,0.73685,157099996.0
2005-03-08 12:24:00,0.73687,0.73705,0.7367,0.7368,160599999.0
2005-03-08 12:25:00,0.73689,0.73704,0.73677,0.73703,108899999.0
2005-03-08 12:26:00,0.73706,0.73706,0.73689,0.73698,136399998.0
2005-03-08 12:27:00,0.73699,0.7371,0.73665,0.73691,120400001.0
2005-03-08 12:28:00,0.737,0.73703,0.73676,0.73702,138400000.0
2005-03-08 12:29:00,0.737,0.73706,0.73677,0.73677,119299999.0
2005-03-08 12:30:00,0.73708,0.73708,0.7369,0.73701,118600000.0
2005-03-08 12:31:00,0.73699,0.73712,0.73683,0.73709,112600000.0
2005-03-08 12:32:00,0.73724,0.73724,0.73694,0.73707,151399998.0
2005-03-08 12:33:00,0.73713,0.73713,0.73673,0.73673,54600000.0
2005-03-08 12:34:00,0.73685,0.73709,0.73683,0.73706,110900000.0
2005-03-08 12:35:00,0.73687,0.73706,0.73679,0.73706,136700000.0
2005-03-08 12:36:00,0.73702,0.73712,0.73685,0.73695,103299998.0
2005-03-08 12:37:00,0.73702,0.73716,0.73688,0.737,68900000.0
2005-03-08 12:38:00,0.73711,0.73729,0.737,0.73729,59500000.0
2005-03-08 12:39:00,0.73741,0.7375,0.73711,0.73711,81799999.0
2005-03-08 12:40:00,0.737,0.7371,0.73688,0.73704,146300001.0
2005-03-08 12:41:00,0.7372,0.73723,0.73698,0.73698,108899998.0
2005-03-08 12:42:00,0.73735,0.73735,0.73697,0.73697,96500002.0
2005-03-08 12:43:00,0.73698,0.7372,0.73697,0.73697,126199999.0
2005-03-08 12:44:00,0.73703,0.73721,0.73703,0.73714,82000000.0
2005-03-08 12:45:00,0.73765,0.73765,0.73729,0.73729,109499998.0
2005-03-08 12:46:00,0.73738,0.73754,0.73736,0.73749,129500001.0
2005-03-08 12:47:00,0.7374,0.73753,0.73735,0.73735,85400000.0
2005-03-08 12:48:00,0.73746,0.73761,0.73742,0.73745,88899999.0
2005-03-08 12:49:00,0.7376,0.7377,0.73741,0.73761,82199998.0
2005-03-08 12:50:00,0.73729,0.73755,0.73718,0.73723,77399999.0
2005-03-08 12:51:00,0.7373,0.7373,0.73704,0.7372,67799999.0
2005-03-08 12:52:00,0.73718,0.7373,0.73688,0.73704,85800001.0
2005-03-08 12:53:00,0.7369,0.73717,0.7369,0.73704,94500001.0
2005-03-08 12:54:00,0.73691,0.7372,0.73682,0.73696,130000000.0
2005-03-08 12:55:00,0.73709,0.73747,0.73702,0.73702,112600000.0
2005-03-08 12:56:00,0.73698,0.73701,0.73678,0.73678,62599999.0
2005-03-08 12:57:00,0.7371,0.7371,0.73672,0.73676,98099999.0
2005-03-08 12:58:00,0.73691,0.73704,0.73684,0.73684,110400000.0
2005-03-08 12:59:00,0.73707,0.73707,0.73687,0.73698,59700000.0
2005-03-08 13:00:00,0.73697,0.73697,0.73679,0.73685,42299999.0
2005-03-08 13:01:00,0.73706,0.73706,0.73688,0.73695,85300002.0
2005-03-08 13:02:00,0.7369,0.73694,0.73687,0.73694,105500000.0
2005-03-08 13:03:00,0.73683,0.73704,0.73674,0.73678,86099999.0
2005-03-08 13:04:00,0.73683,0.73694,0.73669,0.73687,125499999.0
2005-03-08 13:05:00,0.73695,0.73704,0.7369,0.73697,75500001.0
2005-03-08 13:06:00,0.7368,0.73709,0.7368,0.73698,117400001.0
2005-03-08 13:07:00,0.73681,0.73703,0.73681,0.73703,92699998.0
2005-03-08 13:08:00,0.73685,0.73702,0.73666,0.73666,96500002.0
2005-03-08 13:09:00,0.73678,0.73695,0.73669,0.73674,74000001.0
2005-03-08 13:10:00,0.73678,0.73678,0.73655,0.73675,90700000.0
2005-03-08 13:11:00,0.7368,0.73682,0.73656,0.73661,86500000.0
2005-03-08 13:12:00,0.73686,0.73704,0.7366,0.73704,55700000.0
2005-03-08 13:13:00,0.73686,0.73707,0.73672,0.73707,121200001.0
2005-03-08 13:14:00,0.73698,0.73703,0.73681,0.73689,55400000.0
2005-03-08 13:15:00,0.73714,0.73717,0.73694,0.73703,157900000.0
2005-03-08 13:16:00,0.73698,0.73698,0.73678,0.73695,57799998.0
2005-03-08 13:17:00,0.73696,0.73696,0.73685,0.73693,78600001.0
2005-03-08 13:18:00,0.73695,0.73724,0.73693,0.73693,125799998.0
2005-03-08 13:19:00,0.73695,0.73705,0.73676,0.73688,139400001.0
2005-03-08 13:20:00,0.737,0.73713,0.73695,0.73704,58300000.0
2005-03-08 13:21:00,0.73703,0.73708,0.73684,0.73686,135799997.0
2005-03-08 13:22:00,0.73683,0.73708,0.73683,0.73703,47100000.0
2005-03-08 13:23:00,0.7371,0.73711,0.73683,0.73711,153699999.0
2005-03-08 13:24:00,0.73709,0.73735,0.7369,0.73705,170899997.0
2005-03-08 13:25:00,0.73717,0.73736,0.7371,0.73736,62699999.0
2005-03-08 13:26:00,0.737,0.73731,0.73695,0.73704,107499998.0
2005-03-08 13:27:00,0.73705,0.73705,0.7368,0.73692,126000002.0
2005-03-08 13:28:00,0.73714,0.73747,0.73712,0.73742,94300000.0
2005-03-08 13:29:00,0.73739,0.7375,0.73722,0.73732,126899999.0
2005-03-08 13:30:00,0.73706,0.73766,0.73706,0.73766,68300000.0
2005-03-08 13:31:00,0.73748,0.7378,0.73736,0.73769,145600000.0
2005-03-08 13:32:00,0.73733,0.73759,0.73727,0.73752,36600000.0
2005-03-08 13:33:00,0.7375,0.73763,0.73743,0.73748,129999999.0
2005-03-08 13:34:00,0.73749,0.73764,0.73737,0.73737,74200000.0
2005-03-08 13:35:00,0.73748,0.73774,0.73731,0.73731,103400000.0
2005-03-08 13:36:00,0.73739,0.7376,0.73724,0.73751,85300000.0
2005-03-08 13:37:00,0.73759,0.73761,0.73713,0.7372,91600001.0
2005-03-08 13:38:00,0.73724,0.73766,0.73724,0.73766,73099999.0
2005-03-08 13:39:00,0.73742,0.73757,0.73742,0.7375,75500000.0
2005-03-08 13:40:00,0.73753,0.73782,0.73753,0.73781,58999999.0
2005-03-08 13:41:00,0.73775,0.73793,0.7377,0.73783,136500002.0
2005-03-08 13:42:00,0.7377,0.7379,0.73762,0.73762,82799999.0
2005-03-08 13:43:00,0.73789,0.73794,0.73775,0.73785,111600001.0
2005-03-08 13:44:00,0.73817,0.73817,0.73773,0.73788,87499999.0
2005-03-08 13:45:00,0.73802,0.73802,0.73776,0.73794,104000000.0
2005-03-08 13:46:00,0.73793,0.73801,0.73769,0.73769,53800000.0
2005-03-08 13:47:00,0.73782,0.73785,0.73765,0.73765,116500000.0
2005-03-08 13:48:00,0.73787,0.73834,0.73787,0.73811,93700000.0
2005-03-08 13:49:00,0.73828,0.73838,0.73814,0.73819,94800002.0
2005-03-08 13:50:00,0.73821,0.73849,0.73813,0.7383,121700000.0
2005-03-08 13:51:00,0.73812,0.73824,0.73807,0.73818,89199998.0
2005-03-08 13:52:00,0.73829,0.73829,0.73809,0.73815,103200001.0
2005-03-08 13:53:00,0.73818,0.73829,0.73794,0.73825,97699999.0
2005-03-08 13:54:00,0.73825,0.73829,0.73775,0.73778,134000000.0
2005-03-08 13:55:00,0.7383,0.73847,0.73822,0.73824,165200000.0
2005-03-08 13:56:00,0.7383,0.73837,0.73808,0.73808,100500000.0
2005-03-08 13:57:00,0.73843,0.73848,0.73827,0.7384,78799999.0
2005-03-08 13:58:00,0.73834,0.73845,0.73809,0.73809,87300001.0
2005-03-08 13:59:00,0.73804,0.73846,0.73804,0.73823,79200000.0
2005-03-08 14:00:00,0.73821,0.7383,0.73785,0.73827,209200001.0
2005-03-08 14:01:00,0.73802,0.73813,0.73795,0.73808,104499999.0
2005-03-08 14:02:00,0.738,0.73833,0.738,0.73814,114699998.0
2005-03-08 14:03:00,0.73825,0.73831,0.7379,0.7379,94600000.0
2005-03-08 14:04:00,0.73798,0.73809,0.73788,0.738,91799999.0
2005-03-08 14:05:00,0.73781,0.73828,0.73781,0.7381,115499999.0
2005-03-08 14:06:00,0.73806,0.73826,0.73786,0.73817,110600000.0
2005-03-08 14:07:00,0.73801,0.73819,0.7379,0.73819,46300000.0
2005-03-08 14:08:00,0.73814,0.73819,0.73796,0.73812,127699999.0
2005-03-08 14:09:00,0.73774,0.73806,0.73774,0.73791,97000000.0
2005-03-08 14:10:00,0.73796,0.73814,0.73786,0.73814,89600002.0
2005-03-08 14:11:00,0.73816,0.73822,0.73801,0.7382,69300000.0
2005-03-08 14:12:00,0.73811,0.73811,0.73792,0.73792,74100001.0
2005-03-08 14:13:00,0.73787,0.73798,0.73768,0.7379,127400000.0
2005-03-08 14:14:00,0.73783,0.73801,0.73775,0.73785,99800002.0
2005-03-08 14:15:00,0.73788,0.73809,0.73787,0.73809,104700002.0
2005-03-08 14:16:00,0.73784,0.7381,0.7377,0.73784,136299998.0
2005-03-08 14:17:00,0.73785,0.73795,0.73774,0.73786,64300001.0
2005-03-08 14:18:00,0.73755,0.7379,0.73752,0.7379,109699999.0
2005-03-08 14:19:00,0.73766,0.73792,0.73762,0.73768,168299998.0
2005-03-08 14:20:00,0.73759,0.73797,0.73759,0.73785,122899999.0
2005-03-08 14:21:00,0.73769,0.73781,0.73753,0.73781,83400001.0
2005-03-08 14:22:00,0.73758,0.7378,0.73758,0.7376,106200000.0
2005-03-08 14:23:00,0.73777,0.73793,0.73767,0.73772,88399999.0
2005-03-08 14:24:00,0.73768,0.73782,0.73755,0.73768,84900001.0
2005-03-08 14:25:00,0.73757,0.73776,0.73737,0.73739,92200000.0
2005-03-08 14:26:00,0.73726,0.73755,0.73716,0.73716,69900000.0
2005-03-08 14:27:00,0.73724,0.73724,0.73691,0.73691,107700001.0
2005-03-08 14:28:00,0.73694,0.73724,0.73694,0.73699,114799999.0
2005-03-08 14:29:00,0.73737,0.73737,0.73711,0.73733,74000000.0
2005-03-08 14:30:00,0.73722,0.73728,0.73705,0.73728,82899999.0
2005-03-08 14:31:00,0.73728,0.73735,0.73707,0.73707,64600001.0
2005-03-08 14:32:00,0.73729,0.73745,0.73712,0.73719,81099999.0
2005-03-08 14:33:00,0.7374,0.7374,0.73705,0.73705,61100002.0
2005-03-08 14:34:00,0.7371,0.73719,0.73695,0.73708,97500000.0
2005-03-08 14:35:00,0.73696,0.73746,0.73694,0.73746,81700000.0
2005-03-08 14:36:00,0.73741,0.73746,0.73712,0.7372,126000001.0
2005-03-08 14:37:00,0.73729,0.73738,0.73709,0.73709,54800000.0
2005-03-08 14:38:00,0.73728,0.73744,0.73716,0.73728,145299997.0
2005-03-08 14:39:00,0.7373,0.73745,0.73715,0.73718,110000001.0
2005-03-08 14:40:00,0.73725,0.73741,0.73709,0.73709,89999998.0
2005-03-08 14:41:00,0.73719,0.73728,0.73689,0.73689,51100001.0
2005-03-08 14:42:00,0.73714,0.73726,0.73705,0.73726,79800000.0
2005-03-08 14:43:00,0.7372,0.73743,0.7372,0.73738,20700000.0
2005-03-08 14:44:00,0.7372,0.73742,0.73719,0.73734,92700000.0
2005-03-08 14:45:00,0.73747,0.73747,0.73714,0.7373,75099999.0
2005-03-08 14:46:00,0.73735,0.73745,0.73719,0.73728,128800001.0
2005-03-08 14:47:00,0.73708,0.73733,0.7368,0.7368,161300000.0
2005-03-08 14:48:00,0.73698,0.73765,0.73691,0.73765,94799999.0
2005-03-08 14:49:00,0.7375,0.73772,0.7374,0.73763,93799998.0
2005-03-08 14:50:00,0.73754,0.73754,0.73741,0.73741,17600000.0
2005-03-08 14:51:00,0.73739,0.7374,0.73714,0.7374,162500000.0
2005-03-08 14:52:00,0.73762,0.73762,0.73709,0.73709,40200000.0
2005-03-08 14:53:00,0.73711,0.73741,0.73711,0.73741,164699998.0
2005-03-08 14:54:00,0.73732,0.73755,0.7372,0.7372,55000000.0
2005-03-08 14:55:00,0.73722,0.73746,0.73722,0.73745,66000000.0
2005-03-08 14:56:00,0.73735,0.73756,0.73728,0.73756,82999997.0
2005-03-08 14:57:00,0.73743,0.73749,0.73727,0.73742,120899998.0
2005-03-08 14:58:00,0.73734,0.73747,0.73713,0.73713,93500000.0
2005-03-08 14:59:00,0.7374,0.73743,0.73722,0.73722,49300000.0
2005-03-08 15:00:00,0.73733,0.73746,0.73733,0.73746,70000000.0
2005-03-08 15:01:00,0.73737,0.73766,0.73719,0.73766,94600000.0
2005-03-08 15:02:00,0.73767,0.73767,0.73741,0.7376,88400001.0
2005-03-08 15:03:00,0.73743,0.73762,0.73737,0.73756,106700000.0
2005-03-08 15:04:00,0.7375,0.7375,0.73728,0.73735,60199998.0
2005-03-08 15:05:00,0.73745,0.73745,0.73725,0.7374,112100000.0
2005-03-08 15:06:00,0.73758,0.73758,0.73721,0.73721,113999999.0
2005-03-08 15:07:00,0.73721,0.73761,0.73721,0.73729,118300000.0
2005-03-08 15:08:00,0.73737,0.73749,0.73722,0.73722,175599999.0
2005-03-08 15:09:00,0.73774,0.73774,0.73734,0.73747,76200001.0
2005-03-08 15:10:00,0.73725,0.73766,0.73721,0.73745,113200002.0
2005-03-08 15:11:00,0.73739,0.73748,0.73722,0.73728,170900001.0
2005-03-08 15:12:00,0.73757,0.73757,0.73728,0.73744,103800001.0
2005-03-08 15:13:00,0.73732,0.73761,0.73724,0.73761,53499999.0
2005-03-08 15:14:00,0.73721,0.73721,0.73687,0.73719,122199998.0
2005-03-08 15:15:00,0.73698,0.73711,0.73689,0.73704,89100001.0
2005-03-08 15:16:00,0.73667,0.73719,0.73667,0.737,75400000.0
2005-03-08 15:17:00,0.73707,0.7373,0.73707,0.73727,81200000.0
2005-03-08 15:18:00,0.73722,0.7373,0.73704,0.73704,52400000.0
2005-03-08 15:19:00,0.73739,0.7374,0.73721,0.73725,113500000.0
2005-03-08 15:20:00,0.73749,0.73756,0.73724,0.73724,131000002.0
2005-03-08 15:21:00,0.73725,0.73742,0.73725,0.7373,82699998.0
2005-03-08 15:22:00,0.73743,0.73761,0.7372,0.73736,118100003.0
2005-03-08 15:23:00,0.73723,0.73746,0.73721,0.73742,99499999.0
2005-03-08 15:24:00,0.73737,0.7374,0.73712,0.73727,122900000.0
2005-03-08 15:25:00,0.73745,0.73749,0.73714,0.73714,188200000.0
2005-03-08 15:26:00,0.73704,0.73753,0.73704,0.73751,82200000.0
2005-03-08 15:27:00,0.7371,0.73765,0.7371,0.7376,105600000.0
2005-03-08 15:28:00,0.73744,0.73755,0.73716,0.73716,65099999.0
2005-03-08 15:29:00,0.73735,0.73754,0.73717,0.73717,108000001.0
2005-03-08 15:30:00,0.7373,0.73778,0.73726,0.73765,79300000.0
2005-03-08 15:31:00,0.73763,0.73766,0.73739,0.73756,106300000.0
2005-03-08 15:32:00,0.73767,0.73767,0.73731,0.73748,54800000.0
2005-03-08 15:33:00,0.7375,0.73765,0.7371,0.7371,110000000.0
2005-03-08 15:34:00,0.73701,0.73732,0.73701,0.73702,105000001.0
2005-03-08 15:35:00,0.73721,0.73721,0.73697,0.73708,57200000.0
2005-03-08 15:36:00,0.73704,0.73711,0.73691,0.73697,116899998.0
2005-03-08 15:37:00,0.73728,0.73728,0.73707,0.73716,52199999.0
2005-03-08 15:38:00,0.73727,0.73727,0.73682,0.73684,57300000.0
2005-03-08 15:39:00,0.73664,0.73697,0.7365,0.73697,95500001.0
2005-03-08 15:40:00,0.73682,0.73694,0.73669,0.73669,76699999.0
2005-03-08 15:41:00,0.73675,0.73692,0.73664,0.73688,89200001.0
2005-03-08 15:42:00,0.73674,0.73688,0.73662,0.73685,141100002.0
2005-03-08 15:43:00,0.73707,0.73721,0.73673,0.73673,152000001.0
2005-03-08 15:44:00,0.73681,0.73696,0.73677,0.73695,119599999.0
2005-03-08 15:45:00,0.73701,0.73722,0.73698,0.73722,113000001.0
2005-03-08 15:46:00,0.73718,0.73769,0.73715,0.73734,99600000.0
2005-03-08 15:47:00,0.73739,0.73752,0.73727,0.73727,49000000.0
2005-03-08 15:48:00,0.73722,0.73735,0.73712,0.73712,167599997.0
2005-03-08 15:49:00,0.7373,0.73809,0.7373,0.738,103600002.0
2005-03-08 15:50:00,0.73773,0.73787,0.73766,0.73772,108499998.0
2005-03-08 15:51:00,0.73785,0.73799,0.73783,0.7379,95500000.0
2005-03-08 15:52:00,0.73772,0.73802,0.73772,0.73783,169300002.0
2005-03-08 15:53:00,0.73779,0.73793,0.73771,0.7379,88900000.0
2005-03-08 15:54:00,0.73792,0.738,0.73771,0.73782,126499999.0
2005-03-08 15:55:00,0.73764,0.73778,0.73742,0.73742,121200003.0
2005-03-08 15:56:00,0.73735,0.73761,0.73734,0.73734,157799999.0
2005-03-08 15:57:00,0.73772,0.73785,0.73757,0.7377,81100001.0
2005-03-08 15:58:00,0.73784,0.73794,0.73759,0.73781,76500000.0
2005-03-08 15:59:00,0.73782,0.73818,0.73782,0.73817,70700000.0
2005-03-08 16:00:00,0.73794,0.73794,0.73774,0.73777,52700002.0
2005-03-08 16:01:00,0.73784,0.73802,0.73782,0.73802,100600000.0
2005-03-08 16:02:00,0.73781,0.73801,0.73771,0.73782,131500000.0
2005-03-08 16:03:00,0.73773,0.73791,0.7377,0.73773,114900000.0
2005-03-08 16:04:00,0.73772,0.73786,0.73759,0.7377,87200000.0
2005-03-08 16:05:00,0.73785,0.73791,0.73748,0.73748,106699999.0
2005-03-08 16:06:00,0.73785,0.73812,0.73768,0.73812,119100001.0
2005-03-08 16:07:00,0.73827,0.73837,0.73808,0.73823,115100002.0
2005-03-08 16:08:00,0.73806,0.73834,0.73806,0.73829,104100000.0
2005-03-08 16:09:00,0.73827,0.73856,0.73805,0.73826,116000000.0
2005-03-08 16:10:00,0.73836,0.73862,0.7383,0.73857,102500000.0
2005-03-08 16:11:00,0.73839,0.73858,0.73823,0.73856,146500002.0
2005-03-08 16:12:00,0.73837,0.73869,0.73827,0.73862,118000000.0
2005-03-08 16:13:00,0.73858,0.73891,0.73857,0.73867,144700001.0
2005-03-08 16:14:00,0.7391,0.73921,0.73892,0.73899,99199999.0
2005-03-08 16:15:00,0.73858,0.7391,0.73857,0.73884,130600002.0
2005-03-08 16:16:00,0.73881,0.73891,0.73849,0.73878,87700000.0
2005-03-08 16:17:00,0.7387,0.73898,0.7386,0.7386,100500001.0
2005-03-08 16:18:00,0.73846,0.73894,0.73838,0.73883,72600000.0
2005-03-08 16:19:00,0.73881,0.73887,0.73861,0.73887,128999998.0
2005-03-08 16:20:00,0.73884,0.73901,0.73876,0.7388,108200000.0
2005-03-08 16:21:00,0.73891,0.73893,0.73866,0.73871,85400001.0
2005-03-08 16:22:00,0.73879,0.73892,0.73866,0.73879,108700000.0
2005-03-08 16:23:00,0.73879,0.73885,0.73862,0.73885,64300000.0
2005-03-08 16:24:00,0.73899,0.73908,0.73869,0.73872,126800002.0
2005-03-08 16:25:00,0.73873,0.73884,0.73866,0.73875,94000000.0
2005-03-08 16:26:00,0.73886,0.73886,0.73872,0.73878,105300002.0
2005-03-08 16:27:00,0.73878,0.73878,0.73832,0.73835,99699999.0
2005-03-08 16:28:00,0.73811,0.73861,0.73811,0.73843,112099999.0
2005-03-08 16:29:00,0.73823,0.73853,0.73818,0.73853,106300000.0
2005-03-08 16:30:00,0.73853,0.73856,0.73827,0.73849,120499999.0
2005-03-08 16:31:00,0.73854,0.73863,0.73823,0.73843,145500003.0
2005-03-08 16:32:00,0.73828,0.73892,0.73828,0.7385,103900001.0
2005-03-08 16:33:00,0.73835,0.7386,0.73817,0.73817,145199999.0
2005-03-08 16:34:00,0.73812,0.73859,0.73812,0.73844,128300001.0
2005-03-08 16:35:00,0.73849,0.73853,0.73809,0.73817,81100001.0
2005-03-08 16:36:00,0.73815,0.73834,0.73806,0.73818,93699999.0
2005-03-08 16:37:00,0.73811,0.73888,0.73811,0.73825,97900000.0
2005-03-08 16:38:00,0.7381,0.73835,0.73808,0.7383,94400000.0
2005-03-08 16:39:00,0.73839,0.73857,0.73829,0.73853,43400000.0
2005-03-08 16:40:00,0.73854,0.73866,0.73844,0.73844,69600000.0
2005-03-08 16:41:00,0.73811,0.73835,0.73808,0.73832,144999997.0
2005-03-08 16:42:00,0.73845,0.73854,0.73806,0.73808,130500000.0
2005-03-08 16:43:00,0.73798,0.73834,0.73798,0.73834,129600000.0
2005-03-08 16:44:00,0.73829,0.7383,0.73818,0.73829,81999999.0
2005-03-08 16:45:00,0.73803,0.73832,0.73797,0.73824,76500000.0
2005-03-08 16:46:00,0.73848,0.73848,0.73806,0.73811,152900001.0
2005-03-08 16:47:00,0.73821,0.73841,0.73816,0.7384,110300001.0
2005-03-08 16:48:00,0.73835,0.73852,0.7381,0.73852,100700001.0
2005-03-08 16:49:00,0.73849,0.73867,0.73837,0.73861,52899999.0
2005-03-08 16:50:00,0.73853,0.73889,0.73853,0.73878,176399998.0
2005-03-08 16:51:00,0.73875,0.73896,0.73872,0.73878,132400000.0
2005-03-08 16:52:00,0.73888,0.73935,0.73882,0.73927,84400000.0
2005-03-08 16:53:00,0.73897,0.73931,0.73897,0.73912,58900000.0
2005-03-08 16:54:00,0.7392,0.73975,0.7392,0.73975,124700000.0
2005-03-08 16:55:00,0.73966,0.73966,0.73901,0.73913,121699997.0
2005-03-08 16:56:00,0.73893,0.73971,0.73883,0.73962,111699999.0
2005-03-08 16:57:00,0.73961,0.73971,0.73932,0.73955,98899999.0
2005-03-08 16:58:00,0.73946,0.7396,0.73936,0.73937,80799999.0
2005-03-08 16:59:00,0.73926,0.73976,0.73914,0.73976,96400000.0
2005-03-08 17:00:00,0.73962,0.73968,0.73905,0.73917,81100000.0
2005-03-08 17:01:00,0.73935,0.73935,0.73895,0.73895,57500000.0
2005-03-08 17:02:00,0.73914,0.73919,0.73895,0.73898,72300000.0
2005-03-08 17:03:00,0.73883,0.73891,0.73845,0.73874,120299998.0
2005-03-08 17:04:00,0.7389,0.73901,0.73852,0.73852,83100000.0
2005-03-08 17:05:00,0.73871,0.7388,0.73858,0.7388,139300001.0
2005-03-08 17:06:00,0.73864,0.7388,0.73841,0.73862,63000000.0
2005-03-08 17:07:00,0.73878,0.73881,0.73864,0.73865,81000000.0
2005-03-08 17:08:00,0.7387,0.73883,0.73834,0.73859,81200000.0
2005-03-08 17:09:00,0.73842,0.73861,0.73835,0.73856,71800000.0
2005-03-08 17:10:00,0.73838,0.73864,0.73835,0.73864,83699998.0
2005-03-08 17:11:00,0.73863,0.73887,0.73863,0.73872,101000002.0
2005-03-08 17:12:00,0.74,0.7401,0.7397,0.7398,125299997.0
2005-03-08 17:13:00,0.73871,0.73881,0.73871,0.73877,125299997.0
2005-03-08 17:14:00,0.73853,0.73885,0.73853,0.73885,124200000.0
2005-03-08 17:15:00,0.73878,0.73888,0.73868,0.73868,141800002.0
2005-03-08 17:16:00,0.73873,0.73902,0.73869,0.73889,92999998.0
2005-03-08 17:17:00,0.73874,0.73898,0.73874,0.73889,135099999.0
2005-03-08 17:18:00,0.73891,0.73907,0.73881,0.73906,94200001.0
2005-03-08 17:19:00,0.73923,0.73923,0.73894,0.73894,46200000.0
2005-03-08 17:20:00,0.73916,0.73923,0.73899,0.73907,72100000.0
2005-03-08 17:21:00,0.73889,0.73913,0.73881,0.73893,140400002.0
2005-03-08 17:22:00,0.73895,0.7391,0.73894,0.7391,189699998.0
2005-03-08 17:23:00,0.73919,0.73925,0.73893,0.73893,38899999.0
2005-03-08 17:24:00,0.73901,0.73912,0.73884,0.73885,61700000.0
2005-03-08 17:25:00,0.73883,0.73915,0.73883,0.73915,44700000.0
2005-03-08 17:26:00,0.73918,0.73921,0.73896,0.73896,114200000.0
2005-03-08 17:27:00,0.73901,0.73928,0.73895,0.73917,121500000.0
2005-03-08 17:28:00,0.73894,0.73917,0.73886,0.7389,141900001.0
2005-03-08 17:29:00,0.73908,0.73949,0.73908,0.73922,91000000.0
2005-03-08 17:30:00,0.73935,0.73968,0.73935,0.73952,101400000.0
2005-03-08 17:31:00,0.73949,0.73956,0.73924,0.73942,123899998.0
2005-03-08 17:32:00,0.73923,0.7394,0.73914,0.73939,88699999.0
2005-03-08 17:33:00,0.73937,0.73948,0.7393,0.73935,88899999.0
2005-03-08 17:34:00,0.73935,0.73942,0.73909,0.73909,99500001.0
2005-03-08 17:35:00,0.73922,0.7394,0.73908,0.73908,33500000.0
2005-03-08 17:36:00,0.73932,0.73937,0.73905,0.7391,143399999.0
2005-03-08 17:37:00,0.73928,0.73961,0.7392,0.73961,86100000.0
2005-03-08 17:38:00,0.73926,0.73931,0.73925,0.73927,90800000.0
2005-03-08 17:39:00,0.73953,0.73966,0.73936,0.73937,109200001.0
2005-03-08 17:40:00,0.73952,0.73969,0.73941,0.73969,209399999.0
2005-03-08 17:41:00,0.7395,0.7397,0.73939,0.73965,155700000.0
2005-03-08 17:42:00,0.73944,0.73947,0.73912,0.73918,113600002.0
2005-03-08 17:43:00,0.73913,0.73948,0.73911,0.73935,64700000.0
2005-03-08 17:44:00,0.73939,0.73943,0.73905,0.73913,88000001.0
2005-03-08 17:45:00,0.739,0.73932,0.73895,0.73932,137599999.0
2005-03-08 17:46:00,0.73913,0.73946,0.73886,0.73946,96300000.0
2005-03-08 17:47:00,0.73941,0.73942,0.73913,0.73915,111200000.0
2005-03-08 17:48:00,0.73922,0.73944,0.73914,0.73921,73400000.0
2005-03-08 17:49:00,0.73943,0.73946,0.73917,0.73927,100600001.0
2005-03-08 17:50:00,0.73913,0.73944,0.739,0.73923,83200000.0
2005-03-08 17:51:00,0.73952,0.73954,0.73915,0.73915,99100000.0
2005-03-08 17:52:00,0.73934,0.73953,0.73915,0.73915,104400000.0
2005-03-08 17:53:00,0.73907,0.73948,0.73895,0.73948,104499999.0
2005-03-08 17:54:00,0.7395,0.7396,0.73934,0.73937,67600001.0
2005-03-08 17:55:00,0.73944,0.73979,0.73944,0.73973,67500000.0
2005-03-08 17:56:00,0.73974,0.73994,0.73949,0.73981,137000002.0
2005-03-08 17:57:00,0.73974,0.73983,0.73947,0.73947,146700001.0
2005-03-08 17:58:00,0.73968,0.73968,0.73939,0.73958,107300000.0
2005-03-08 17:59:00,0.73951,0.73982,0.73947,0.73982,146499998.0
2005-03-08 18:00:00,0.73966,0.73974,0.73919,0.73929,55700000.0
2005-03-08 18:01:00,0.73935,0.73982,0.73935,0.73963,79600000.0
2005-03-08 18:02:00,0.73967,0.73977,0.73953,0.73953,85899999.0
2005-03-08 18:03:00,0.73949,0.73974,0.73929,0.73946,315000001.0
2005-03-08 18:04:00,0.73951,0.73972,0.73939,0.73943,179499999.0
2005-03-08 18:05:00,0.73951,0.73965,0.73917,0.73917,336700004.0
2005-03-08 18:06:00,0.73973,0.73973,0.73942,0.73955,100500000.0
2005-03-08 18:07:00,0.73952,0.73988,0.73932,0.73983,247400000.0
2005-03-08 18:08:00,0.73937,0.73976,0.73937,0.73961,79399999.0
2005-03-08 18:09:00,0.73956,0.73968,0.73939,0.73949,237800001.0
2005-03-08 18:10:00,0.73996,0.73996,0.73953,0.73963,166899997.0
2005-03-08 18:11:00,0.73957,0.73968,0.73947,0.73956,91299999.0
2005-03-08 18:12:00,0.73961,0.73962,0.73931,0.73944,96199999.0
2005-03-08 18:13:00,0.73938,0.73951,0.73923,0.73931,123699999.0
2005-03-08 18:14:00,0.73923,0.73944,0.73918,0.7393,90999999.0
2005-03-08 18:15:00,0.73928,0.73952,0.73924,0.73952,162799998.0
2005-03-08 18:16:00,0.73934,0.73956,0.73912,0.73949,322900002.0
2005-03-08 18:17:00,0.7393,0.73951,0.73915,0.73915,139800000.0
2005-03-08 18:18:00,0.73923,0.73961,0.73923,0.73946,326100003.0
2005-03-08 18:19:00,0.73978,0.73996,0.73947,0.73973,290500001.0
2005-03-08 18:20:00,0.73972,0.74017,0.73972,0.74012,83800001.0
2005-03-08 18:21:00,0.74013,0.74013,0.73966,0.74005,179600001.0
2005-03-08 18:22:00,0.74005,0.74014,0.7399,0.74014,137100001.0
2005-03-08 18:23:00,0.74021,0.74035,0.74003,0.74035,238600000.0
2005-03-08 18:24:00,0.74014,0.74037,0.73982,0.7401,249599995.0
2005-03-08 18:25:00,0.74002,0.74012,0.73991,0.74005,142900001.0
2005-03-08 18:26:00,0.73987,0.74007,0.73987,0.74006,118600000.0
2005-03-08 18:27:00,0.74001,0.74016,0.73996,0.74012,305100002.0
2005-03-08 18:28:00,0.74,0.74002,0.73959,0.74002,175600002.0
2005-03-08 18:29:00,0.74017,0.74017,0.73978,0.73991,267200001.0
2005-03-08 18:30:00,0.73979,0.73995,0.73963,0.73983,98499998.0
2005-03-08 18:31:00,0.73975,0.73983,0.73959,0.73977,186800000.0
2005-03-08 18:32:00,0.73951,0.73983,0.73951,0.73983,29600000.0
2005-03-08 18:33:00,0.73988,0.73988,0.73925,0.73925,257599998.0
2005-03-08 18:34:00,0.73959,0.73959,0.73923,0.7393,132500000.0
2005-03-08 18:35:00,0.73921,0.73939,0.73921,0.73928,109700000.0
2005-03-08 18:36:00,0.73922,0.73979,0.73915,0.73915,115500000.0
2005-03-08 18:37:00,0.73917,0.73937,0.73917,0.73934,96399998.0
2005-03-08 18:38:00,0.7393,0.73952,0.73926,0.73945,159399998.0
2005-03-08 18:39:00,0.73927,0.73955,0.73907,0.7392,418399998.0
2005-03-08 18:40:00,0.73916,0.73941,0.739,0.73941,75500000.0
2005-03-08 18:41:00,0.73891,0.73938,0.73891,0.73909,243800000.0
2005-03-08 18:42:00,0.73901,0.73917,0.73885,0.73909,68700000.0
2005-03-08 18:43:00,0.73907,0.73922,0.73869,0.73912,617199997.0
2005-03-08 18:44:00,0.73915,0.73925,0.73883,0.73913,339399999.0
2005-03-08 18:45:00,0.73909,0.73923,0.7388,0.7388,506800000.0
2005-03-08 18:46:00,0.73883,0.73919,0.73881,0.73898,118699999.0
2005-03-08 18:47:00,0.7389,0.739,0.73872,0.73892,162700001.0
2005-03-08 18:48:00,0.73885,0.73898,0.73876,0.7388,115600001.0
2005-03-08 18:49:00,0.73878,0.73908,0.73877,0.73908,164199999.0
2005-03-08 18:50:00,0.73907,0.73907,0.73857,0.7386,129600000.0
2005-03-08 18:51:00,0.73886,0.73905,0.7388,0.73883,85900000.0
2005-03-08 18:52:00,0.73889,0.7389,0.73874,0.73885,98000000.0
2005-03-08 18:53:00,0.73902,0.73903,0.73882,0.73882,93700001.0
2005-03-08 18:54:00,0.73895,0.73902,0.73878,0.73902,152399997.0
2005-03-08 18:55:00,0.73912,0.73912,0.7387,0.73873,157299999.0
2005-03-08 18:56:00,0.7391,0.73915,0.7387,0.7387,133000001.0
2005-03-08 18:57:00,0.73873,0.73873,0.73851,0.73859,80400000.0
2005-03-08 18:58:00,0.73852,0.73883,0.73852,0.73877,54700000.0
2005-03-08 18:59:00,0.73863,0.73885,0.73844,0.73871,235099996.0
2005-03-08 19:00:00,0.73851,0.7387,0.7385,0.73869,140599998.0
2005-03-08 19:01:00,0.73889,0.73889,0.73842,0.73842,50600000.0
2005-03-08 19:02:00,0.7387,0.73874,0.73846,0.73856,80900001.0
2005-03-08 19:03:00,0.7384,0.73879,0.73831,0.73845,249000000.0
2005-03-08 19:04:00,0.73842,0.73863,0.73822,0.73822,104500000.0
2005-03-08 19:05:00,0.73818,0.73857,0.73818,0.73857,120400001.0
2005-03-08 19:06:00,0.73837,0.73847,0.73821,0.73829,229800001.0
2005-03-08 19:07:00,0.73823,0.73867,0.73823,0.73853,211699998.0
2005-03-08 19:08:00,0.73861,0.73886,0.73835,0.73886,93199999.0
2005-03-08 19:09:00,0.73876,0.73893,0.73875,0.7389,175300001.0
2005-03-08 19:10:00,0.73875,0.73875,0.73837,0.73839,58600000.0
2005-03-08 19:11:00,0.7386,0.7387,0.73845,0.73845,127600000.0
2005-03-08 19:12:00,0.73864,0.73882,0.73858,0.73878,151299999.0
2005-03-08 19:13:00,0.7391,0.73937,0.73874,0.73874,85400001.0
2005-03-08 19:14:00,0.73918,0.73929,0.73892,0.73909,73800000.0
2005-03-08 19:15:00,0.739,0.73919,0.73889,0.7391,108600001.0
2005-03-08 19:16:00,0.73932,0.73932,0.73916,0.73922,91400001.0
2005-03-08 19:17:00,0.73911,0.73933,0.739,0.739,87800000.0
2005-03-08 19:18:00,0.73907,0.73919,0.73891,0.73895,76500000.0
2005-03-08 19:19:00,0.73872,0.73894,0.73872,0.73885,106700000.0
2005-03-08 19:20:00,0.73888,0.73911,0.73888,0.73892,99399999.0
2005-03-08 19:21:00,0.73887,0.73905,0.73874,0.73874,134700000.0
2005-03-08 19:22:00,0.73883,0.7392,0.73883,0.73907,102499999.0
2005-03-08 19:23:00,0.73889,0.73889,0.73867,0.73879,79400000.0
2005-03-08 19:24:00,0.73878,0.73886,0.73871,0.73875,68200000.0
2005-03-08 19:25:00,0.73861,0.73887,0.73853,0.73865,131400001.0
2005-03-08 19:26:00,0.73863,0.73869,0.73851,0.73868,110799998.0
2005-03-08 19:27:00,0.7386,0.73896,0.73847,0.73883,122500001.0
2005-03-08 19:28:00,0.73903,0.73926,0.73877,0.73896,138400001.0
2005-03-08 19:29:00,0.73893,0.73936,0.73874,0.73932,78300000.0
2005-03-08 19:30:00,0.73927,0.73928,0.73867,0.73867,46000001.0
2005-03-08 19:31:00,0.73904,0.73926,0.73884,0.73891,125100000.0
2005-03-08 19:32:00,0.73896,0.73939,0.73896,0.73918,157300000.0
2005-03-08 19:33:00,0.73882,0.73942,0.73882,0.73942,42300000.0
2005-03-08 19:34:00,0.73946,0.73946,0.7388,0.73912,152500000.0
2005-03-08 19:35:00,0.73902,0.7392,0.73841,0.73898,202800003.0
2005-03-08 19:36:00,0.73894,0.7393,0.73886,0.7393,140400000.0
2005-03-08 19:37:00,0.73937,0.73937,0.73901,0.73901,84500001.0
2005-03-08 19:38:00,0.73881,0.73915,0.73872,0.73887,165100003.0
2005-03-08 19:39:00,0.73888,0.7391,0.73866,0.73879,284100004.0
2005-03-08 19:40:00,0.73867,0.7389,0.73859,0.73876,119500001.0
2005-03-08 19:41:00,0.73884,0.739,0.73875,0.73875,61500001.0
2005-03-08 19:42:00,0.73881,0.73903,0.73873,0.73873,79700001.0
2005-03-08 19:43:00,0.73863,0.73892,0.73861,0.73867,90700001.0
2005-03-08 19:44:00,0.739,0.739,0.73866,0.73887,120699999.0
2005-03-08 19:45:00,0.73902,0.73919,0.73865,0.73865,71599999.0
2005-03-08 19:46:00,0.73867,0.73895,0.73856,0.73895,94800000.0
2005-03-08 19:47:00,0.73909,0.73913,0.73909,0.7391,63700000.0
2005-03-08 19:48:00,0.73905,0.73915,0.73902,0.73902,47400000.0
2005-03-08 19:49:00,0.73893,0.73913,0.7387,0.73887,105200000.0
2005-03-08 19:50:00,0.7391,0.73915,0.73873,0.73875,94100000.0
2005-03-08 19:51:00,0.73884,0.73924,0.7387,0.73905,133599999.0
2005-03-08 19:52:00,0.7395,0.7395,0.7389,0.73948,124000001.0
2005-03-08 19:53:00,0.73956,0.73961,0.73901,0.73961,122999999.0
2005-03-08 19:54:00,0.73947,0.73986,0.73931,0.73974,171600002.0
2005-03-08 19:55:00,0.73942,0.74005,0.73942,0.73993,281300002.0
2005-03-08 19:56:00,0.73969,0.73981,0.73946,0.73959,324600001.0
2005-03-08 19:57:00,0.73987,0.73988,0.73943,0.73966,173900001.0
2005-03-08 19:58:00,0.73964,0.73973,0.73935,0.73935,204899999.0
2005-03-08 19:59:00,0.73932,0.73978,0.73932,0.73971,81800000.0
2005-03-08 20:00:00,0.73962,0.73984,0.73938,0.73938,245200002.0
2005-03-08 20:01:00,0.73956,0.73964,0.73951,0.73963,102600000.0
2005-03-08 20:02:00,0.73948,0.7396,0.73925,0.73937,87600000.0
2005-03-08 20:03:00,0.73948,0.73965,0.73932,0.73949,90500001.0
2005-03-08 20:04:00,0.73994,0.73994,0.73922,0.73957,94100000.0
2005-03-08 20:05:00,0.73915,0.73963,0.73915,0.73958,168800000.0
2005-03-08 20:06:00,0.73973,0.73978,0.73936,0.73963,245200000.0
2005-03-08 20:07:00,0.73946,0.73961,0.73939,0.73939,94100000.0
2005-03-08 20:08:00,0.73961,0.74013,0.73961,0.74011,78899999.0
2005-03-08 20:09:00,0.73976,0.73982,0.73955,0.73955,145199998.0
2005-03-08 20:10:00,0.73961,0.73962,0.73924,0.7393,152599999.0
2005-03-08 20:11:00,0.73926,0.73961,0.73926,0.73961,51600000.0
2005-03-08 20:12:00,0.73979,0.73979,0.73948,0.7395,97100001.0
2005-03-08 20:13:00,0.73968,0.73978,0.73912,0.73929,98499998.0
2005-03-08 20:14:00,0.7395,0.7396,0.73944,0.7396,145999999.0
2005-03-08 20:15:00,0.73968,0.73968,0.73951,0.7396,67700000.0
2005-03-08 20:16:00,0.73954,0.73954,0.73919,0.73919,463699999.0
2005-03-08 20:17:00,0.73917,0.73967,0.73917,0.73949,196799997.0
2005-03-08 20:18:00,0.73947,0.73964,0.73938,0.7395,98600001.0
2005-03-08 20:19:00,0.73941,0.73958,0.73936,0.7395,72900000.0
2005-03-08 20:20:00,0.73946,0.7396,0.73946,0.73948,57200000.0
2005-03-08 20:21:00,0.73939,0.73951,0.73915,0.73936,63400000.0
2005-03-08 20:22:00,0.73949,0.73974,0.73924,0.73924,108099999.0
2005-03-08 20:23:00,0.7393,0.73955,0.73925,0.73931,78500000.0
2005-03-08 20:24:00,0.73926,0.73964,0.73911,0.73963,85200000.0
2005-03-08 20:25:00,0.73959,0.73962,0.73949,0.73957,183899996.0
2005-03-08 20:26:00,0.73975,0.73975,0.73947,0.73951,62100000.0
2005-03-08 20:27:00,0.73946,0.73966,0.73932,0.73966,135300002.0
2005-03-08 20:28:00,0.73966,0.73972,0.73951,0.73963,48200000.0
2005-03-08 20:29:00,0.73963,0.73979,0.73941,0.73941,228000002.0
2005-03-08 20:30:00,0.73927,0.7398,0.73923,0.73939,269000002.0
2005-03-08 20:31:00,0.73942,0.73974,0.73923,0.73939,194899999.0
2005-03-08 20:32:00,0.73915,0.7394,0.73907,0.7394,102900000.0
2005-03-08 20:33:00,0.73945,0.73945,0.73901,0.73934,173999997.0
2005-03-08 20:34:00,0.73959,0.73964,0.73932,0.73951,149800002.0
2005-03-08 20:35:00,0.73933,0.73973,0.73922,0.73973,92499999.0
2005-03-08 20:36:00,0.73931,0.73943,0.73907,0.73909,180400000.0
2005-03-08 20:37:00,0.73904,0.73924,0.73889,0.7392,184599999.0
2005-03-08 20:38:00,0.73906,0.73932,0.73893,0.73903,134399999.0
2005-03-08 20:39:00,0.739,0.73913,0.73896,0.73906,98599999.0
2005-03-08 20:40:00,0.73886,0.73941,0.73886,0.73918,181100000.0
2005-03-08 20:41:00,0.73929,0.73955,0.73915,0.73927,172999998.0
2005-03-08 20:42:00,0.73887,0.73905,0.73887,0.73898,113599999.0
2005-03-08 20:43:00,0.73891,0.73923,0.73882,0.73901,136899998.0
2005-03-08 20:44:00,0.73929,0.7396,0.73911,0.7396,116000000.0
2005-03-08 20:45:00,0.73904,0.73937,0.73897,0.73909,94700000.0
2005-03-08 20:46:00,0.73944,0.73948,0.7393,0.7393,100099997.0
2005-03-08 20:47:00,0.73905,0.73963,0.73905,0.73963,68800001.0
2005-03-08 20:48:00,0.73918,0.7395,0.73918,0.73935,65300001.0
2005-03-08 20:49:00,0.73923,0.73942,0.73908,0.73927,122599999.0
2005-03-08 20:50:00,0.73904,0.7393,0.73895,0.73897,133099998.0
2005-03-08 20:51:00,0.73905,0.73922,0.73889,0.73889,76500000.0
2005-03-08 20:52:00,0.73886,0.73933,0.73886,0.73914,95000000.0
2005-03-08 20:53:00,0.73928,0.73928,0.73898,0.73925,298800000.0
2005-03-08 20:54:00,0.73936,0.73956,0.7393,0.7393,149700000.0
2005-03-08 20:55:00,0.73935,0.73951,0.73918,0.73918,168300003.0
2005-03-08 20:56:00,0.73947,0.73969,0.73899,0.73956,137500000.0
2005-03-08 20:57:00,0.73923,0.73939,0.73906,0.73925,133199999.0
2005-03-08 20:58:00,0.73935,0.7395,0.73915,0.73933,231700000.0
2005-03-08 20:59:00,0.73921,0.73954,0.73915,0.73915,191900000.0
2005-03-08 21:00:00,0.73955,0.73977,0.73955,0.73977,187099996.0
2005-03-08 21:01:00,0.7396,0.73971,0.73922,0.73971,98799998.0
2005-03-08 21:02:00,0.7397,0.7397,0.73935,0.7394,103400000.0
2005-03-08 21:03:00,0.73963,0.7398,0.73963,0.7398,136200001.0
2005-03-08 21:04:00,0.73933,0.73973,0.73933,0.7397,102999998.0
2005-03-08 21:05:00,0.7398,0.7398,0.73945,0.73945,127399999.0
2005-03-08 21:06:00,0.73946,0.73974,0.73946,0.73974,92999999.0
2005-03-08 21:07:00,0.73953,0.73977,0.73953,0.73977,43700000.0
2005-03-08 21:08:00,0.73964,0.7397,0.73946,0.73955,115300000.0
2005-03-08 21:09:00,0.73952,0.73979,0.73952,0.73979,170700000.0
2005-03-08 21:10:00,0.73976,0.73976,0.73933,0.73933,100099999.0
2005-03-08 21:11:00,0.73957,0.73957,0.73904,0.73917,203300002.0
2005-03-08 21:12:00,0.73936,0.73954,0.7393,0.7393,199100003.0
2005-03-08 21:13:00,0.73943,0.73948,0.7392,0.73937,114700000.0
2005-03-08 21:14:00,0.73981,0.73981,0.73948,0.73979,86400001.0
2005-03-08 21:15:00,0.73985,0.73985,0.73945,0.73985,213899998.0
2005-03-08 21:16:00,0.73963,0.73981,0.7396,0.7396,86300001.0
2005-03-08 21:17:00,0.73955,0.73985,0.73945,0.73985,214100000.0
2005-03-08 21:18:00,0.73989,0.73989,0.73946,0.73953,218200002.0
2005-03-08 21:19:00,0.73972,0.73991,0.73972,0.73973,97799999.0
2005-03-08 21:20:00,0.74003,0.74003,0.73965,0.73997,176700001.0
2005-03-08 21:21:00,0.74003,0.74003,0.73987,0.73997,104800000.0
2005-03-08 21:22:00,0.73996,0.73996,0.73971,0.73979,110499998.0
2005-03-08 21:23:00,0.73963,0.73991,0.73957,0.73977,164000001.0
2005-03-08 21:24:00,0.73987,0.73992,0.7397,0.73974,96399999.0
2005-03-08 21:25:00,0.73992,0.74012,0.73992,0.74012,118900000.0
2005-03-08 21:26:00,0.74005,0.74005,0.73947,0.73947,146500000.0
2005-03-08 21:27:00,0.73957,0.7397,0.73943,0.73967,68200000.0
2005-03-08 21:28:00,0.73923,0.7395,0.73922,0.73939,95500000.0
2005-03-08 21:29:00,0.73929,0.73948,0.73895,0.73945,134700000.0
2005-03-08 21:30:00,0.73957,0.73957,0.73903,0.7391,172900000.0
2005-03-08 21:31:00,0.73888,0.73935,0.73886,0.73917,98800000.0
2005-03-08 21:32:00,0.73926,0.73949,0.73895,0.73906,118800001.0
2005-03-08 21:33:00,0.73893,0.73926,0.73885,0.73926,59800000.0
2005-03-08 21:34:00,0.73925,0.73925,0.73886,0.73899,125199998.0
2005-03-08 21:35:00,0.73903,0.7392,0.73889,0.73908,234299996.0
2005-03-08 21:36:00,0.73903,0.73925,0.73892,0.73913,228199998.0
2005-03-08 21:37:00,0.73888,0.73912,0.73884,0.73898,139600002.0
2005-03-08 21:38:00,0.7391,0.73921,0.73892,0.73899,81900001.0
2005-03-08 21:39:00,0.73902,0.73928,0.73899,0.73928,123499997.0
2005-03-08 21:40:00,0.73927,0.7393,0.73897,0.73923,157000000.0
2005-03-08 21:41:00,0.73907,0.7393,0.73907,0.73928,145699998.0
2005-03-08 21:42:00,0.73907,0.73907,0.73891,0.73891,74999999.0
2005-03-08 21:43:00,0.73912,0.73946,0.73912,0.73927,72199998.0
2005-03-08 21:44:00,0.73929,0.73946,0.73921,0.73923,66000000.0
2005-03-08 21:45:00,0.73945,0.73947,0.7392,0.73943,89699999.0
2005-03-08 21:46:00,0.73933,0.73954,0.73907,0.73907,117300000.0
2005-03-08 21:47:00,0.73954,0.73958,0.73924,0.73941,142400002.0
2005-03-08 21:48:00,0.73957,0.73969,0.73916,0.73922,113100000.0
2005-03-08 21:49:00,0.73922,0.73945,0.73922,0.7393,98600000.0
2005-03-08 21:50:00,0.73929,0.73941,0.73909,0.73909,43900000.0
2005-03-08 21:51:00,0.73907,0.73931,0.73907,0.73925,80400000.0
2005-03-08 21:52:00,0.73912,0.73934,0.73906,0.73915,121200000.0
2005-03-08 21:53:00,0.73912,0.7393,0.73911,0.73911,104800000.0
2005-03-08 21:54:00,0.73893,0.73916,0.73893,0.73902,92400000.0
2005-03-08 21:55:00,0.73901,0.73963,0.739,0.73938,168700000.0
2005-03-08 21:56:00,0.7394,0.7394,0.73913,0.73916,124199999.0
2005-03-08 21:57:00,0.73928,0.73935,0.73896,0.73902,143700002.0
2005-03-08 21:58:00,0.73903,0.73924,0.73897,0.73924,61700000.0
2005-03-08 21:59:00,0.7391,0.73927,0.73909,0.73914,82000001.0
2005-03-08 22:00:00,0.73899,0.73946,0.73893,0.73946,147500003.0
2005-03-08 22:01:00,0.73936,0.73943,0.73908,0.73908,58900000.0
2005-03-08 22:02:00,0.73937,0.73945,0.73869,0.73869,60700000.0
2005-03-08 22:03:00,0.73883,0.73942,0.73883,0.73937,55799999.0
2005-03-08 22:04:00,0.73899,0.7394,0.73897,0.7394,137500001.0
2005-03-08 22:05:00,0.73937,0.73946,0.73912,0.73942,130300001.0
2005-03-08 22:06:00,0.73923,0.7395,0.73923,0.7394,166100000.0
2005-03-08 22:07:00,0.73929,0.73937,0.73915,0.73928,98700003.0
2005-03-08 22:08:00,0.73932,0.73932,0.73902,0.73925,122899999.0
2005-03-08 22:09:00,0.73931,0.73936,0.7391,0.7391,50299998.0
2005-03-08 22:10:00,0.73913,0.73967,0.73904,0.73948,102000001.0
2005-03-08 22:11:00,0.73951,0.73951,0.73912,0.73916,69700001.0
2005-03-08 22:12:00,0.73901,0.73929,0.73897,0.73897,122600000.0
2005-03-08 22:13:00,0.73926,0.73928,0.73909,0.73919,61400000.0
2005-03-08 22:14:00,0.73924,0.73948,0.73904,0.73948,94800001.0
2005-03-08 22:15:00,0.73952,0.73955,0.73945,0.7395,114700000.0
2005-03-08 22:16:00,0.73934,0.73934,0.73915,0.73924,53200001.0
2005-03-08 22:17:00,0.7394,0.73942,0.7393,0.7393,71500002.0
2005-03-08 22:18:00,0.73939,0.73945,0.7393,0.7393,90600000.0
2005-03-08 22:19:00,0.73953,0.73953,0.73925,0.73941,112000000.0
2005-03-08 22:20:00,0.7396,0.7396,0.73924,0.73924,109299998.0
2005-03-08 22:21:00,0.7394,0.73961,0.7394,0.73958,164800000.0
2005-03-08 22:22:00,0.73963,0.73963,0.73945,0.73945,44700000.0
2005-03-08 22:23:00,0.73941,0.73959,0.73941,0.7395,125500000.0
2005-03-08 22:24:00,0.73933,0.73943,0.73927,0.73943,164099999.0
2005-03-08 22:25:00,0.73888,0.73935,0.73886,0.7392,109600001.0
2005-03-08 22:26:00,0.73919,0.73926,0.73916,0.73919,109500000.0
2005-03-08 22:27:00,0.7397,0.7398,0.7397,0.7397,46900000.0
2005-03-08 22:28:00,0.73889,0.7391,0.73889,0.7391,46900000.0
2005-03-08 22:29:00,0.7398,0.74,0.7397,0.7398,166299998.0
2005-03-08 22:30:00,0.73913,0.73914,0.73905,0.73906,166299998.0
2005-03-08 22:31:00,0.73899,0.73913,0.73862,0.73862,97700000.0
2005-03-08 22:32:00,0.7389,0.739,0.7389,0.739,31100000.0
2005-03-08 22:33:00,0.73912,0.73914,0.73898,0.73905,126299999.0
2005-03-08 22:34:00,0.73902,0.73925,0.73885,0.73916,74900001.0
2005-03-08 22:35:00,0.73932,0.73932,0.73902,0.73914,78500000.0
2005-03-08 22:36:00,0.73922,0.73928,0.73881,0.73898,114000000.0
2005-03-08 22:37:00,0.73878,0.73922,0.73878,0.73922,70900000.0
2005-03-08 22:38:00,0.73892,0.73896,0.73857,0.73879,116699999.0
2005-03-08 22:39:00,0.73868,0.73911,0.73868,0.73893,80500001.0
2005-03-08 22:40:00,0.73884,0.73892,0.73872,0.7388,116300002.0
2005-03-08 22:41:00,0.73898,0.73898,0.73885,0.73885,50599999.0
2005-03-08 22:42:00,0.73882,0.73903,0.73881,0.73903,105000002.0
2005-03-08 22:43:00,0.73892,0.73905,0.7388,0.73898,182599999.0
2005-03-08 22:44:00,0.739,0.739,0.73871,0.7388,141300000.0
2005-03-08 22:45:00,0.73894,0.73906,0.73869,0.73889,166699997.0
2005-03-08 22:46:00,0.73907,0.73907,0.73876,0.73893,197699998.0
2005-03-08 22:47:00,0.73899,0.73917,0.73899,0.73908,77099999.0
2005-03-08 22:48:00,0.739,0.73912,0.7389,0.73908,143100002.0
2005-03-08 22:49:00,0.73901,0.73901,0.73874,0.73889,84599998.0
2005-03-08 22:50:00,0.73886,0.73919,0.73864,0.73919,237100002.0
2005-03-08 22:51:00,0.73895,0.73904,0.73888,0.73888,185200001.0
2005-03-08 22:52:00,0.73896,0.73905,0.73868,0.73905,106200000.0
2005-03-08 22:53:00,0.73908,0.73936,0.7389,0.73936,68799999.0
2005-03-08 22:54:00,0.73925,0.73932,0.73912,0.73928,59900000.0
2005-03-08 22:55:00,0.73934,0.73941,0.73909,0.73909,165799996.0
2005-03-08 22:56:00,0.73931,0.73933,0.73898,0.73933,98199998.0
2005-03-08 22:57:00,0.73917,0.73936,0.73901,0.7393,107200000.0
2005-03-08 22:58:00,0.73917,0.73931,0.73909,0.73925,75400000.0
2005-03-08 22:59:00,0.739,0.73932,0.739,0.73916,134999998.0
2005-03-08 23:00:00,0.73917,0.73945,0.73897,0.73925,66100000.0
2005-03-08 23:01:00,0.73939,0.73954,0.73905,0.73939,141500000.0
2005-03-08 23:02:00,0.73926,0.73948,0.73908,0.73908,107900001.0
2005-03-08 23:03:00,0.73931,0.73954,0.73908,0.73912,148200000.0
2005-03-08 23:04:00,0.73936,0.73957,0.73934,0.73934,73700000.0
2005-03-08 23:05:00,0.7393,0.73955,0.7392,0.7394,110800000.0
2005-03-08 23:06:00,0.73918,0.73946,0.73904,0.73933,89300000.0
2005-03-08 23:07:00,0.73921,0.73957,0.73912,0.73957,58800000.0
2005-03-08 23:08:00,0.73961,0.73961,0.73927,0.73931,114000000.0
2005-03-08 23:09:00,0.7394,0.73951,0.7392,0.73931,105200002.0
2005-03-08 23:10:00,0.73927,0.73946,0.73927,0.7394,87700000.0
2005-03-08 23:11:00,0.73897,0.73925,0.73897,0.73917,93100000.0
2005-03-08 23:12:00,0.73919,0.73948,0.73919,0.73932,87699999.0
2005-03-08 23:13:00,0.73929,0.73958,0.73927,0.73958,99200002.0
2005-03-08 23:14:00,0.73962,0.7397,0.7396,0.7396,51999999.0
2005-03-08 23:15:00,0.739,0.73946,0.739,0.73946,45400000.0
2005-03-08 23:16:00,0.73904,0.73934,0.73904,0.73922,159099999.0
2005-03-08 23:17:00,0.73932,0.73954,0.73932,0.73942,65400000.0
2005-03-08 23:18:00,0.73918,0.73962,0.73917,0.73937,79000000.0
2005-03-08 23:19:00,0.73926,0.73954,0.73926,0.73949,76900001.0
2005-03-08 23:20:00,0.73968,0.73968,0.7392,0.73928,125699998.0
2005-03-08 23:21:00,0.73947,0.73957,0.73945,0.73953,77200001.0
2005-03-08 23:22:00,0.7394,0.7396,0.7394,0.73949,95500000.0
2005-03-08 23:23:00,0.73944,0.73944,0.73919,0.73941,45400000.0
2005-03-08 23:24:00,0.73939,0.73956,0.73939,0.73943,58200000.0
2005-03-08 23:25:00,0.73964,0.73964,0.73925,0.73925,117400001.0
2005-03-08 23:26:00,0.73915,0.73949,0.73915,0.73945,100399999.0
2005-03-08 23:27:00,0.73916,0.73963,0.73916,0.73963,64500000.0
2005-03-08 23:28:00,0.73938,0.73941,0.73918,0.73918,51899999.0
2005-03-08 23:29:00,0.73944,0.73952,0.73937,0.73937,63200000.0
2005-03-08 23:30:00,0.73916,0.73946,0.73911,0.73921,124800003.0
2005-03-08 23:31:00,0.73918,0.73951,0.73915,0.73951,50300000.0
2005-03-08 23:32:00,0.73956,0.73956,0.73935,0.73956,81200000.0
2005-03-08 23:33:00,0.73922,0.73951,0.73922,0.73951,96399998.0
2005-03-08 23:34:00,0.73956,0.73962,0.73943,0.73962,66799999.0
2005-03-08 23:35:00,0.73935,0.7396,0.73928,0.7396,103700001.0
2005-03-08 23:36:00,0.73939,0.73957,0.73916,0.73917,79900000.0
2005-03-08 23:37:00,0.7396,0.7396,0.73932,0.73932,99300000.0
2005-03-08 23:38:00,0.73901,0.7394,0.73897,0.73919,93900001.0
2005-03-08 23:39:00,0.73893,0.73938,0.73893,0.73925,127599997.0
2005-03-08 23:40:00,0.7392,0.73952,0.73918,0.73952,79600000.0
2005-03-08 23:41:00,0.73955,0.73961,0.73925,0.73961,105999999.0
2005-03-08 23:42:00,0.73906,0.73919,0.73906,0.73919,14300000.0
2005-03-08 23:43:00,0.73953,0.73954,0.73929,0.73954,81200000.0
2005-03-08 23:44:00,0.73931,0.73947,0.73921,0.73947,46900000.0
2005-03-08 23:45:00,0.73949,0.73955,0.73914,0.73922,145300000.0
2005-03-08 23:46:00,0.73924,0.73961,0.73906,0.73906,97800000.0
2005-03-08 23:47:00,0.73913,0.73959,0.7391,0.7391,104799999.0
2005-03-08 23:48:00,0.73939,0.73969,0.73934,0.73948,98100001.0
2005-03-08 23:49:00,0.73993,0.73993,0.73969,0.73992,59000000.0
2005-03-08 23:50:00,0.73956,0.73983,0.73953,0.73953,126699999.0
2005-03-08 23:51:00,0.73959,0.73976,0.73928,0.73929,43200000.0
2005-03-08 23:52:00,0.73918,0.73986,0.73918,0.73985,130799998.0
2005-03-08 23:53:00,0.73949,0.73998,0.73949,0.73992,96199999.0
2005-03-08 23:54:00,0.73959,0.73984,0.73959,0.73984,86899999.0
2005-03-08 23:55:00,0.73954,0.73969,0.73945,0.73969,110800001.0
2005-03-08 23:56:00,0.73942,0.73993,0.73942,0.73993,184800001.0
2005-03-08 23:57:00,0.73964,0.73971,0.73957,0.73971,62200001.0
2005-03-08 23:58:00,0.73976,0.73999,0.73967,0.73999,125599999.0
2005-03-08 23:59:00,0.73966,0.73975,0.73936,0.73975,82099998.0
2005-03-09 00:00:00,0.73971,0.73987,0.73964,0.73965,107900000.0
2005-03-09 00:01:00,0.73932,0.73932,0.73907,0.73911,66199999.0
2005-03-09 00:02:00,0.73978,0.73978,0.73948,0.73955,103400001.0
2005-03-09 00:03:00,0.73946,0.73949,0.73937,0.73937,51300000.0
2005-03-09 00:04:00,0.73921,0.73967,0.73921,0.73935,121600000.0
2005-03-09 00:05:00,0.73972,0.73972,0.7395,0.7395,56500000.0
2005-03-09 00:06:00,0.73962,0.73972,0.73941,0.73956,112299999.0
2005-03-09 00:07:00,0.73934,0.73958,0.73917,0.73946,128399999.0
2005-03-09 00:08:00,0.73968,0.73979,0.73952,0.73954,74799998.0
2005-03-09 00:09:00,0.73914,0.7396,0.73914,0.73948,148800000.0
2005-03-09 00:10:00,0.73956,0.73968,0.73942,0.73953,78000000.0
2005-03-09 00:11:00,0.73947,0.73966,0.73945,0.73947,96600000.0
2005-03-09 00:12:00,0.73944,0.73965,0.73936,0.73953,125099998.0
2005-03-09 00:13:00,0.73963,0.73975,0.73952,0.73958,86199999.0
2005-03-09 00:14:00,0.73943,0.73967,0.73943,0.73961,84700000.0
2005-03-09 00:15:00,0.73959,0.73978,0.73959,0.73978,46500000.0
2005-03-09 00:16:00,0.73961,0.7397,0.73948,0.73948,91900000.0
2005-03-09 00:17:00,0.73918,0.73976,0.73918,0.73976,130700000.0
2005-03-09 00:18:00,0.73978,0.73978,0.7395,0.73975,60400000.0
2005-03-09 00:19:00,0.73975,0.73975,0.73937,0.73937,43799999.0
2005-03-09 00:20:00,0.73947,0.73963,0.7394,0.73963,134099998.0
2005-03-09 00:21:00,0.73968,0.7398,0.73954,0.73954,98199999.0
2005-03-09 00:22:00,0.73926,0.73957,0.73926,0.73957,69499999.0
2005-03-09 00:23:00,0.73969,0.73971,0.73947,0.73947,199699998.0
2005-03-09 00:24:00,0.73969,0.73969,0.7395,0.7395,99100000.0
2005-03-09 00:25:00,0.73944,0.73962,0.73925,0.73962,139599997.0
2005-03-09 00:26:00,0.73964,0.73964,0.73916,0.7392,62600000.0
2005-03-09 00:27:00,0.7393,0.7395,0.73899,0.73945,137100000.0
2005-03-09 00:28:00,0.73955,0.73959,0.73931,0.73959,143400000.0
2005-03-09 00:29:00,0.73961,0.73964,0.7394,0.7394,110599999.0
2005-03-09 00:30:00,0.73942,0.73964,0.73932,0.7395,130400001.0
2005-03-09 00:31:00,0.73954,0.73975,0.73954,0.73975,83800000.0
2005-03-09 00:32:00,0.7394,0.73963,0.73923,0.73923,103499999.0
2005-03-09 00:33:00,0.73907,0.73926,0.73906,0.73908,129699998.0
2005-03-09 00:34:00,0.73926,0.73929,0.73906,0.73926,125499999.0
2005-03-09 00:35:00,0.73921,0.73929,0.73916,0.73923,178000004.0
2005-03-09 00:36:00,0.73933,0.73948,0.73916,0.73916,87999999.0
2005-03-09 00:37:00,0.73959,0.73959,0.73916,0.73916,133799999.0
2005-03-09 00:38:00,0.73924,0.73924,0.73889,0.73913,147999999.0
2005-03-09 00:39:00,0.7394,0.7394,0.73901,0.73939,110900000.0
2005-03-09 00:40:00,0.73928,0.73932,0.7391,0.73932,102399999.0
2005-03-09 00:41:00,0.7393,0.7393,0.73883,0.73907,56400000.0
2005-03-09 00:42:00,0.7388,0.73906,0.7388,0.73903,131499997.0
2005-03-09 00:43:00,0.73917,0.73928,0.73913,0.73913,92400001.0
2005-03-09 00:44:00,0.73913,0.73925,0.73904,0.73924,48500000.0
2005-03-09 00:45:00,0.73933,0.73933,0.73916,0.73925,74600002.0
2005-03-09 00:46:00,0.73905,0.73912,0.73895,0.73912,95900001.0
2005-03-09 00:47:00,0.73913,0.73921,0.7391,0.7391,38200000.0
2005-03-09 00:48:00,0.73921,0.73933,0.73896,0.73926,137599999.0
2005-03-09 00:49:00,0.73925,0.73947,0.73914,0.73947,95699998.0
2005-03-09 00:50:00,0.7395,0.73955,0.7394,0.73955,67999998.0
2005-03-09 00:51:00,0.73925,0.7394,0.73925,0.7394,15200000.0
2005-03-09 00:52:00,0.73938,0.73938,0.73909,0.73928,132400001.0
2005-03-09 00:53:00,0.73956,0.73956,0.73931,0.73951,106400000.0
2005-03-09 00:54:00,0.73954,0.73954,0.73933,0.73933,103300000.0
2005-03-09 00:55:00,0.73956,0.73956,0.73931,0.73934,77400000.0
2005-03-09 00:56:00,0.73946,0.73947,0.73933,0.7394,41300000.0
2005-03-09 00:57:00,0.73931,0.73943,0.73905,0.73905,61500001.0
2005-03-09 00:58:00,0.73929,0.73932,0.73904,0.73907,106500001.0
2005-03-09 00:59:00,0.73928,0.73941,0.73906,0.73922,87500000.0
2005-03-09 01:00:00,0.73921,0.7393,0.73915,0.73923,68500000.0
2005-03-09 01:01:00,0.7391,0.73969,0.73899,0.73969,90400000.0
2005-03-09 01:02:00,0.73929,0.73929,0.7391,0.73911,109800003.0
2005-03-09 01:03:00,0.73914,0.73926,0.73894,0.73894,131500001.0
2005-03-09 01:04:00,0.73903,0.73926,0.7389,0.73926,27300000.0
2005-03-09 01:05:00,0.73908,0.73908,0.73883,0.73883,101999999.0
2005-03-09 01:06:00,0.7389,0.73922,0.73889,0.73922,100200000.0
2005-03-09 01:07:00,0.73906,0.73906,0.73888,0.73892,83599999.0
2005-03-09 01:08:00,0.73896,0.73919,0.73896,0.73918,173099997.0
2005-03-09 01:09:00,0.73913,0.73919,0.73907,0.73915,101300003.0
2005-03-09 01:10:00,0.73934,0.73934,0.73918,0.73926,108600000.0
2005-03-09 01:11:00,0.73935,0.73945,0.73924,0.7393,75600001.0
2005-03-09 01:12:00,0.73906,0.73944,0.73906,0.73936,121399998.0
2005-03-09 01:13:00,0.7394,0.73948,0.73918,0.73948,107899999.0
2005-03-09 01:14:00,0.73913,0.73935,0.73913,0.73919,130399998.0
2005-03-09 01:15:00,0.73924,0.73936,0.73893,0.73916,101100001.0
2005-03-09 01:16:00,0.73935,0.73937,0.73919,0.73919,55100000.0
2005-03-09 01:17:00,0.73917,0.73927,0.73882,0.73918,88599999.0
2005-03-09 01:18:00,0.73927,0.73927,0.73896,0.73897,112600000.0
2005-03-09 01:19:00,0.73922,0.73931,0.73912,0.73912,53699999.0
2005-03-09 01:20:00,0.73923,0.73923,0.73897,0.73897,49000000.0
2005-03-09 01:21:00,0.7391,0.7391,0.73889,0.73893,50100000.0
2005-03-09 01:22:00,0.73892,0.73906,0.73885,0.739,157300001.0
2005-03-09 01:23:00,0.73899,0.73899,0.73871,0.73873,73100000.0
2005-03-09 01:24:00,0.73902,0.73917,0.73901,0.73907,123500000.0
2005-03-09 01:25:00,0.73895,0.73907,0.73885,0.739,83200000.0
2005-03-09 01:26:00,0.73896,0.73915,0.73893,0.73893,149400000.0
2005-03-09 01:27:00,0.73914,0.73939,0.73909,0.73918,76900000.0
2005-03-09 01:28:00,0.73935,0.7395,0.73913,0.73924,136200000.0
2005-03-09 01:29:00,0.73908,0.73939,0.73908,0.73939,24000000.0
2005-03-09 01:30:00,0.73911,0.73939,0.73902,0.73905,164100002.0
2005-03-09 01:31:00,0.73897,0.73935,0.73893,0.73935,81900000.0
2005-03-09 01:32:00,0.73893,0.73917,0.73887,0.739,95100000.0
2005-03-09 01:33:00,0.73912,0.73912,0.73873,0.73873,58300000.0
2005-03-09 01:34:00,0.73886,0.73904,0.73886,0.73903,60500000.0
2005-03-09 01:35:00,0.73892,0.739,0.73882,0.73889,58100000.0
2005-03-09 01:36:00,0.73899,0.73904,0.73874,0.73882,75100000.0
2005-03-09 01:37:00,0.7389,0.73917,0.7389,0.73911,75099999.0
2005-03-09 01:38:00,0.73906,0.7391,0.73881,0.73881,141600000.0
2005-03-09 01:39:00,0.73904,0.73935,0.73904,0.73925,87800001.0
2005-03-09 01:40:00,0.73935,0.73935,0.73892,0.73892,81500000.0
2005-03-09 01:41:00,0.73912,0.7393,0.73905,0.73922,82800000.0
2005-03-09 01:42:00,0.73887,0.73887,0.73879,0.73879,83599999.0
2005-03-09 01:43:00,0.73896,0.73904,0.73878,0.73878,102900000.0
2005-03-09 01:44:00,0.7388,0.73886,0.73868,0.73877,117299997.0
2005-03-09 01:45:00,0.7388,0.73887,0.73864,0.73887,103400001.0
2005-03-09 01:46:00,0.73899,0.73899,0.73856,0.73856,105499999.0
2005-03-09 01:47:00,0.73895,0.73897,0.7388,0.7388,117599999.0
2005-03-09 01:48:00,0.73889,0.73903,0.73889,0.73903,70099999.0
2005-03-09 01:49:00,0.73883,0.73896,0.73872,0.73893,103400002.0
2005-03-09 01:50:00,0.73898,0.73898,0.73847,0.73848,37600000.0
2005-03-09 01:51:00,0.73887,0.73899,0.73876,0.73876,51700000.0
2005-03-09 01:52:00,0.73878,0.73907,0.73878,0.73904,103299999.0
2005-03-09 01:53:00,0.73834,0.73898,0.73832,0.73898,94400001.0
2005-03-09 01:54:00,0.73881,0.73898,0.73865,0.73871,92100002.0
2005-03-09 01:55:00,0.73893,0.73906,0.73864,0.73906,100300000.0
2005-03-09 01:56:00,0.73888,0.73891,0.73862,0.73862,89400000.0
2005-03-09 01:57:00,0.73883,0.73898,0.73883,0.73889,61799999.0
2005-03-09 01:58:00,0.73865,0.73877,0.7382,0.73851,75500000.0
2005-03-09 01:59:00,0.73805,0.73822,0.73784,0.73799,150400000.0
2005-03-09 02:00:00,0.73779,0.73791,0.73765,0.7378,145500000.0
2005-03-09 02:01:00,0.73754,0.73794,0.73752,0.73779,90300000.0
2005-03-09 02:02:00,0.73736,0.73773,0.73733,0.7374,159499998.0
2005-03-09 02:03:00,0.73737,0.73774,0.7372,0.73722,98300000.0
2005-03-09 02:04:00,0.73734,0.73737,0.73688,0.73713,81100000.0
2005-03-09 02:05:00,0.73737,0.73737,0.73681,0.73693,128300001.0
2005-03-09 02:06:00,0.73712,0.73725,0.73682,0.73701,111100001.0
2005-03-09 02:07:00,0.73691,0.73705,0.73671,0.73671,90199999.0
2005-03-09 02:08:00,0.73677,0.7368,0.73634,0.73655,169300000.0
2005-03-09 02:09:00,0.73631,0.73664,0.73627,0.73662,109100000.0
2005-03-09 02:10:00,0.73655,0.73655,0.73624,0.73637,64200000.0
2005-03-09 02:11:00,0.73629,0.7364,0.73616,0.73635,114800001.0
2005-03-09 02:12:00,0.73628,0.73628,0.73609,0.73613,42600000.0
2005-03-09 02:13:00,0.73612,0.7366,0.73612,0.73656,127800001.0
2005-03-09 02:14:00,0.73654,0.73676,0.7364,0.73676,109000000.0
2005-03-09 02:15:00,0.73688,0.73692,0.73615,0.73671,118300000.0
2005-03-09 02:16:00,0.73654,0.73697,0.73654,0.73692,114399999.0
2005-03-09 02:17:00,0.73693,0.73693,0.73659,0.7367,85300001.0
2005-03-09 02:18:00,0.73668,0.73688,0.73667,0.73667,73699999.0
2005-03-09 02:19:00,0.73647,0.73667,0.73631,0.73633,156000001.0
2005-03-09 02:20:00,0.73647,0.73647,0.73613,0.73633,82899998.0
2005-03-09 02:21:00,0.73647,0.73664,0.73644,0.73659,98699999.0
2005-03-09 02:22:00,0.7366,0.73666,0.73632,0.73648,116700001.0
2005-03-09 02:23:00,0.7363,0.73674,0.73615,0.73615,111299998.0
2005-03-09 02:24:00,0.73661,0.73661,0.73626,0.7363,112200000.0
2005-03-09 02:25:00,0.7365,0.7365,0.73617,0.73617,64600000.0
2005-03-09 02:26:00,0.73621,0.73646,0.73611,0.73619,82499998.0
2005-03-09 02:27:00,0.73641,0.73641,0.73595,0.73595,97899998.0
2005-03-09 02:28:00,0.7361,0.73621,0.73603,0.73611,117799999.0
2005-03-09 02:29:00,0.73656,0.73656,0.73607,0.73614,103300002.0
2005-03-09 02:30:00,0.73639,0.73643,0.73615,0.73635,96699999.0
2005-03-09 02:31:00,0.73632,0.73638,0.73612,0.73615,102599999.0
2005-03-09 02:32:00,0.73611,0.73627,0.736,0.73624,163600001.0
2005-03-09 02:33:00,0.73623,0.73623,0.73587,0.73591,56100000.0
2005-03-09 02:34:00,0.73578,0.73587,0.73554,0.73559,110699999.0
2005-03-09 02:35:00,0.73541,0.7359,0.73541,0.73581,104600001.0
2005-03-09 02:36:00,0.73589,0.73615,0.73589,0.73603,72000000.0
2005-03-09 02:37:00,0.73585,0.73626,0.7358,0.73619,124499999.0
2005-03-09 02:38:00,0.73615,0.73624,0.73607,0.73615,70600000.0
2005-03-09 02:39:00,0.73622,0.73623,0.7359,0.73609,133400001.0
2005-03-09 02:40:00,0.73605,0.7364,0.73584,0.7364,144300002.0
2005-03-09 02:41:00,0.73637,0.7364,0.7362,0.7364,49400000.0
2005-03-09 02:42:00,0.73656,0.7366,0.7364,0.73659,129100001.0
2005-03-09 02:43:00,0.73627,0.73649,0.73627,0.73637,146899998.0
2005-03-09 02:44:00,0.7362,0.73645,0.7362,0.73645,148600001.0
2005-03-09 02:45:00,0.73632,0.73632,0.73601,0.73604,34400000.0
2005-03-09 02:46:00,0.73636,0.73636,0.73623,0.73623,97500000.0
2005-03-09 02:47:00,0.73636,0.73648,0.73623,0.73648,64500000.0
2005-03-09 02:48:00,0.73615,0.73644,0.73615,0.73639,39600000.0
2005-03-09 02:49:00,0.73633,0.73654,0.73627,0.7363,101300001.0
2005-03-09 02:50:00,0.73639,0.73659,0.73639,0.73648,89200000.0
2005-03-09 02:51:00,0.7366,0.73686,0.7365,0.73679,141300000.0
2005-03-09 02:52:00,0.73668,0.73676,0.7364,0.7364,113300000.0
2005-03-09 02:53:00,0.7364,0.73662,0.7363,0.73647,112000001.0
2005-03-09 02:54:00,0.73614,0.73668,0.73607,0.73666,85399999.0
2005-03-09 02:55:00,0.73628,0.73654,0.73617,0.73654,93400002.0
2005-03-09 02:56:00,0.73658,0.73668,0.73651,0.73663,83700000.0
2005-03-09 02:57:00,0.73663,0.73663,0.73607,0.73611,69400001.0
2005-03-09 02:58:00,0.73621,0.73653,0.73621,0.73642,92399998.0
2005-03-09 02:59:00,0.73648,0.73649,0.73622,0.73629,121499999.0
2005-03-09 03:00:00,0.73625,0.73663,0.73625,0.73663,57000000.0
2005-03-09 03:01:00,0.73644,0.73659,0.73639,0.73659,155300003.0
2005-03-09 03:02:00,0.73641,0.73667,0.73641,0.73658,38300000.0
2005-03-09 03:03:00,0.73669,0.73671,0.73639,0.73639,69200000.0
2005-03-09 03:04:00,0.73652,0.73659,0.7363,0.73659,36100000.0
2005-03-09 03:05:00,0.73654,0.73662,0.73617,0.73662,80300000.0
2005-03-09 03:06:00,0.73616,0.73647,0.73616,0.73647,76100002.0
2005-03-09 03:07:00,0.73659,0.73659,0.73614,0.73644,89100000.0
2005-03-09 03:08:00,0.73644,0.73662,0.73638,0.73638,177300000.0
2005-03-09 03:09:00,0.73652,0.73664,0.73644,0.7365,101600001.0
2005-03-09 03:10:00,0.73664,0.73664,0.73638,0.73643,91399999.0
2005-03-09 03:11:00,0.73655,0.73669,0.73625,0.73625,67000001.0
2005-03-09 03:12:00,0.73635,0.73667,0.73623,0.73667,93500001.0
2005-03-09 03:13:00,0.73645,0.73679,0.73638,0.73679,89500000.0
2005-03-09 03:14:00,0.73672,0.73672,0.73635,0.7366,77100000.0
2005-03-09 03:15:00,0.73637,0.73653,0.73637,0.73649,90299999.0
2005-03-09 03:16:00,0.73658,0.73677,0.73644,0.73673,156400000.0
2005-03-09 03:17:00,0.7366,0.73661,0.73642,0.73656,55100000.0
2005-03-09 03:18:00,0.73647,0.73658,0.73632,0.73656,93500000.0
2005-03-09 03:19:00,0.73643,0.7367,0.73629,0.7367,63500000.0
2005-03-09 03:20:00,0.73683,0.73683,0.73653,0.73656,126300001.0
2005-03-09 03:21:00,0.73656,0.73684,0.7365,0.73677,44600000.0
2005-03-09 03:22:00,0.73669,0.73669,0.73649,0.73651,88600000.0
2005-03-09 03:23:00,0.73655,0.73684,0.73653,0.73684,114500001.0
2005-03-09 03:24:00,0.7366,0.73708,0.73655,0.73708,132300000.0
2005-03-09 03:25:00,0.73698,0.73711,0.73686,0.73686,120000000.0
2005-03-09 03:26:00,0.73721,0.73721,0.7369,0.73692,102199999.0
2005-03-09 03:27:00,0.73721,0.73721,0.73686,0.73707,49000000.0
2005-03-09 03:28:00,0.73701,0.73712,0.73684,0.737,123700001.0
2005-03-09 03:29:00,0.73698,0.73698,0.73679,0.73679,35100000.0
2005-03-09 03:30:00,0.737,0.73707,0.73672,0.73672,83099999.0
2005-03-09 03:31:00,0.73722,0.73731,0.73688,0.73731,98600000.0
2005-03-09 03:32:00,0.73701,0.73719,0.73686,0.73719,126700001.0
2005-03-09 03:33:00,0.73705,0.73719,0.73695,0.737,203100001.0
2005-03-09 03:34:00,0.7371,0.73726,0.7371,0.73711,96200000.0
2005-03-09 03:35:00,0.73731,0.73776,0.73731,0.7375,144400000.0
2005-03-09 03:36:00,0.73748,0.73748,0.73724,0.73727,146400000.0
2005-03-09 03:37:00,0.73753,0.73753,0.73727,0.73749,92200001.0
2005-03-09 03:38:00,0.73725,0.73752,0.73718,0.7375,82600000.0
2005-03-09 03:39:00,0.73731,0.73757,0.73723,0.73757,68100002.0
2005-03-09 03:40:00,0.73772,0.73785,0.73751,0.73758,133799998.0
2005-03-09 03:41:00,0.73768,0.73784,0.73759,0.73784,82800001.0
2005-03-09 03:42:00,0.73773,0.73793,0.73743,0.73793,80899999.0
2005-03-09 03:43:00,0.73753,0.73775,0.73753,0.73766,70700000.0
2005-03-09 03:44:00,0.7379,0.7379,0.73748,0.73764,74999999.0
2005-03-09 03:45:00,0.73781,0.73788,0.73781,0.73783,103700000.0
2005-03-09 03:46:00,0.73803,0.73803,0.73739,0.73755,85399999.0
2005-03-09 03:47:00,0.73789,0.73789,0.73759,0.73762,107300001.0
2005-03-09 03:48:00,0.73751,0.73797,0.73751,0.73797,124199999.0
2005-03-09 03:49:00,0.73757,0.73799,0.73748,0.73799,100200000.0
2005-03-09 03:50:00,0.73787,0.73788,0.73754,0.73757,62400000.0
2005-03-09 03:51:00,0.73758,0.73767,0.73748,0.73761,77300000.0
2005-03-09 03:52:00,0.73763,0.73785,0.73761,0.73785,85399999.0
2005-03-09 03:53:00,0.73741,0.73757,0.73729,0.73729,72800000.0
2005-03-09 03:54:00,0.73739,0.73796,0.73739,0.73796,87300000.0
2005-03-09 03:55:00,0.73764,0.73764,0.73725,0.73725,92200001.0
2005-03-09 03:56:00,0.73719,0.73746,0.73714,0.73714,76100000.0
2005-03-09 03:57:00,0.73714,0.73765,0.73714,0.73765,45300000.0
2005-03-09 03:58:00,0.73772,0.73772,0.73753,0.7376,144999999.0
2005-03-09 03:59:00,0.73761,0.73773,0.73761,0.73773,79000001.0
2005-03-09 04:00:00,0.73748,0.73762,0.73731,0.73762,146500001.0
2005-03-09 04:01:00,0.73706,0.73751,0.73701,0.73751,62899999.0
2005-03-09 04:02:00,0.7376,0.7376,0.73694,0.73758,129200000.0
2005-03-09 04:03:00,0.73762,0.73762,0.73742,0.73759,79800000.0
2005-03-09 04:04:00,0.7376,0.7376,0.73744,0.73744,50200000.0
2005-03-09 04:05:00,0.73742,0.73747,0.73728,0.73747,65200000.0
2005-03-09 04:06:00,0.73739,0.73752,0.73738,0.7374,134400002.0
2005-03-09 04:07:00,0.73769,0.73769,0.73741,0.73748,112699998.0
2005-03-09 04:08:00,0.73765,0.73766,0.73761,0.73764,107799999.0
2005-03-09 04:09:00,0.73759,0.73759,0.73741,0.73753,84099998.0
2005-03-09 04:10:00,0.73743,0.73767,0.73717,0.73767,103600001.0
2005-03-09 04:11:00,0.73765,0.73765,0.73712,0.73712,52700000.0
2005-03-09 04:12:00,0.73712,0.73767,0.73712,0.73767,98100001.0
2005-03-09 04:13:00,0.73753,0.73756,0.73729,0.73729,100000000.0
2005-03-09 04:14:00,0.73746,0.73768,0.73728,0.73728,59800000.0
2005-03-09 04:15:00,0.73719,0.73747,0.73718,0.73743,91599999.0
2005-03-09 04:16:00,0.73726,0.73742,0.73719,0.73722,69600000.0
2005-03-09 04:17:00,0.73734,0.73745,0.73718,0.73745,106099999.0
2005-03-09 04:18:00,0.73756,0.73756,0.73703,0.73703,65800000.0
2005-03-09 04:19:00,0.73705,0.73728,0.73697,0.73697,51599999.0
2005-03-09 04:20:00,0.73739,0.73752,0.73703,0.73703,81700001.0
2005-03-09 04:21:00,0.737,0.73771,0.73698,0.73722,109099999.0
2005-03-09 04:22:00,0.73759,0.73771,0.73744,0.73744,88200000.0
2005-03-09 04:23:00,0.73745,0.73745,0.73705,0.73705,82799998.0
2005-03-09 04:24:00,0.73716,0.73758,0.73713,0.73743,114299997.0
2005-03-09 04:25:00,0.73734,0.73734,0.73703,0.73713,144399999.0
2005-03-09 04:26:00,0.73731,0.73739,0.73712,0.73728,128900002.0
2005-03-09 04:27:00,0.73744,0.73754,0.7372,0.7372,92000000.0
2005-03-09 04:28:00,0.73735,0.73742,0.73712,0.73725,99600000.0
2005-03-09 04:29:00,0.73742,0.73749,0.73714,0.73719,187299995.0
2005-03-09 04:30:00,0.73722,0.73742,0.73715,0.7374,111899997.0
2005-03-09 04:31:00,0.73744,0.73781,0.73744,0.73764,80900001.0
2005-03-09 04:32:00,0.73755,0.73784,0.73741,0.73741,81100001.0
2005-03-09 04:33:00,0.73755,0.73761,0.73742,0.7376,103100002.0
2005-03-09 04:34:00,0.73734,0.7375,0.73734,0.73742,72399999.0
2005-03-09 04:35:00,0.73736,0.73766,0.73733,0.73758,123100000.0
2005-03-09 04:36:00,0.73721,0.73754,0.73721,0.73747,130400001.0
2005-03-09 04:37:00,0.7375,0.7375,0.73729,0.73739,99800000.0
2005-03-09 04:38:00,0.73727,0.73757,0.73723,0.73743,159500001.0
2005-03-09 04:39:00,0.73735,0.73784,0.73735,0.7377,88699998.0
2005-03-09 04:40:00,0.73768,0.73784,0.73761,0.73765,62800000.0
2005-03-09 04:41:00,0.73797,0.73797,0.7376,0.73787,56500000.0
2005-03-09 04:42:00,0.73781,0.7379,0.73764,0.73773,117399999.0
2005-03-09 04:43:00,0.73802,0.73806,0.73788,0.73798,76200000.0
2005-03-09 04:44:00,0.73811,0.73811,0.73781,0.73785,121199999.0
2005-03-09 04:45:00,0.73795,0.73795,0.73768,0.73775,77700000.0
2005-03-09 04:46:00,0.73797,0.73803,0.73769,0.73769,121800000.0
2005-03-09 04:47:00,0.73795,0.73812,0.73792,0.73792,113899999.0
2005-03-09 04:48:00,0.73806,0.73806,0.73789,0.73803,89199999.0
2005-03-09 04:49:00,0.7381,0.7381,0.73775,0.73795,107699998.0
2005-03-09 04:50:00,0.73811,0.73813,0.7378,0.73797,71799999.0
2005-03-09 04:51:00,0.73817,0.73817,0.73786,0.73791,86300000.0
2005-03-09 04:52:00,0.73788,0.73801,0.73775,0.73794,74500001.0
2005-03-09 04:53:00,0.73788,0.73791,0.73765,0.73765,93300001.0
2005-03-09 04:54:00,0.7378,0.73794,0.73768,0.73779,125900001.0
2005-03-09 04:55:00,0.73807,0.73808,0.73765,0.73768,52400000.0
2005-03-09 04:56:00,0.73775,0.73781,0.73762,0.73776,95899999.0
2005-03-09 04:57:00,0.73776,0.73792,0.73758,0.7378,150199999.0
2005-03-09 04:58:00,0.73776,0.73776,0.7374,0.73756,92999999.0
2005-03-09 04:59:00,0.7376,0.7376,0.73722,0.73734,114000000.0
2005-03-09 05:00:00,0.73739,0.73752,0.73726,0.73731,98700000.0
2005-03-09 05:01:00,0.73729,0.73746,0.73707,0.73746,67800000.0
2005-03-09 05:02:00,0.73738,0.73738,0.73711,0.73719,59700000.0
2005-03-09 05:03:00,0.73717,0.73734,0.73705,0.73711,120000002.0
2005-03-09 05:04:00,0.73737,0.73756,0.73714,0.7374,140299999.0
2005-03-09 05:05:00,0.73719,0.73744,0.73719,0.73727,110400001.0
2005-03-09 05:06:00,0.73727,0.73738,0.73719,0.7373,134400000.0
2005-03-09 05:07:00,0.73706,0.7374,0.737,0.7374,76600001.0
2005-03-09 05:08:00,0.73759,0.73759,0.73694,0.73694,115199999.0
2005-03-09 05:09:00,0.73693,0.73738,0.73692,0.73738,94400000.0
2005-03-09 05:10:00,0.73717,0.7373,0.73701,0.73725,69700000.0
2005-03-09 05:11:00,0.73699,0.73733,0.73694,0.73728,101699999.0
2005-03-09 05:12:00,0.73721,0.73738,0.73704,0.73728,95600000.0
2005-03-09 05:13:00,0.737,0.73737,0.737,0.73718,88900000.0
2005-03-09 05:14:00,0.73725,0.73733,0.73702,0.73716,90300001.0
2005-03-09 05:15:00,0.73691,0.73714,0.73679,0.73686,104999999.0
2005-03-09 05:16:00,0.73686,0.73707,0.73666,0.73671,86000000.0
2005-03-09 05:17:00,0.73706,0.73717,0.73694,0.73703,91699998.0
2005-03-09 05:18:00,0.73697,0.73712,0.73677,0.73702,84499999.0
2005-03-09 05:19:00,0.73677,0.73729,0.73677,0.73729,77700001.0
2005-03-09 05:20:00,0.73717,0.73733,0.737,0.73733,74000000.0
2005-03-09 05:21:00,0.73708,0.73737,0.73705,0.73736,96799999.0
2005-03-09 05:22:00,0.73708,0.73732,0.73701,0.73722,64100000.0
2005-03-09 05:23:00,0.73714,0.73737,0.73701,0.73708,124399998.0
2005-03-09 05:24:00,0.73742,0.73742,0.73689,0.73706,80699999.0
2005-03-09 05:25:00,0.73687,0.73724,0.73687,0.73708,128200001.0
2005-03-09 05:26:00,0.73698,0.73707,0.73679,0.73696,127599999.0
2005-03-09 05:27:00,0.73709,0.73725,0.73692,0.73716,88499998.0
2005-03-09 05:28:00,0.73731,0.73731,0.7369,0.73703,46800000.0
2005-03-09 05:29:00,0.73714,0.73723,0.73695,0.73723,90400000.0
2005-03-09 05:30:00,0.73725,0.73737,0.73716,0.73719,97100000.0
2005-03-09 05:31:00,0.73705,0.73718,0.7369,0.73704,54000000.0
2005-03-09 05:32:00,0.73726,0.73726,0.73689,0.73696,43500000.0
2005-03-09 05:33:00,0.73728,0.73731,0.73698,0.737,109600000.0
2005-03-09 05:34:00,0.737,0.73718,0.737,0.73714,85500001.0
2005-03-09 05:35:00,0.73728,0.73728,0.73692,0.73692,125999999.0
2005-03-09 05:36:00,0.73703,0.73719,0.73677,0.73697,91099999.0
2005-03-09 05:37:00,0.73723,0.73736,0.73708,0.73708,112599998.0
2005-03-09 05:38:00,0.73724,0.73724,0.73701,0.73719,65100000.0
2005-03-09 05:39:00,0.73713,0.7374,0.73694,0.7374,72900002.0
2005-03-09 05:40:00,0.73732,0.73734,0.73712,0.73712,125899998.0
2005-03-09 05:41:00,0.73721,0.73735,0.73713,0.73715,108199998.0
2005-03-09 05:42:00,0.73719,0.73747,0.73703,0.73747,73399999.0
2005-03-09 05:43:00,0.73726,0.73734,0.73696,0.73715,112799998.0
2005-03-09 05:44:00,0.7374,0.7374,0.73718,0.73719,61199999.0
2005-03-09 05:45:00,0.73712,0.73712,0.73676,0.73685,51900000.0
2005-03-09 05:46:00,0.73724,0.73737,0.73705,0.7372,78600000.0
2005-03-09 05:47:00,0.73703,0.73728,0.73703,0.73715,109100000.0
2005-03-09 05:48:00,0.73724,0.73724,0.73712,0.7372,63000000.0
2005-03-09 05:49:00,0.7375,0.7375,0.73715,0.73729,54200000.0
2005-03-09 05:50:00,0.73706,0.73757,0.73706,0.73727,111200000.0
2005-03-09 05:51:00,0.73767,0.73767,0.73711,0.73712,96299997.0
2005-03-09 05:52:00,0.73746,0.73746,0.73721,0.73742,92300000.0
2005-03-09 05:53:00,0.73732,0.73745,0.73707,0.73707,91899999.0
2005-03-09 05:54:00,0.73766,0.73777,0.73728,0.73751,133800001.0
2005-03-09 05:55:00,0.73738,0.73765,0.73737,0.73756,90300000.0
2005-03-09 05:56:00,0.73744,0.73766,0.73736,0.73744,78900000.0
2005-03-09 05:57:00,0.73731,0.73765,0.73731,0.73737,102600000.0
2005-03-09 05:58:00,0.73758,0.73758,0.73726,0.73752,109100000.0
2005-03-09 05:59:00,0.73763,0.73772,0.73746,0.73746,105799999.0
2005-03-09 06:00:00,0.73744,0.73756,0.73727,0.73756,40000000.0
2005-03-09 06:01:00,0.73721,0.7377,0.73714,0.7377,77000000.0
2005-03-09 06:02:00,0.73758,0.73758,0.737,0.7371,65700000.0
2005-03-09 06:03:00,0.73737,0.7374,0.73703,0.73703,51900000.0
2005-03-09 06:04:00,0.73712,0.73749,0.73712,0.7374,59799998.0
2005-03-09 06:05:00,0.73727,0.73727,0.73705,0.73715,135600000.0
2005-03-09 06:06:00,0.73738,0.73738,0.73716,0.73717,36600000.0
2005-03-09 06:07:00,0.73729,0.73736,0.73699,0.73699,99700001.0
2005-03-09 06:08:00,0.73705,0.73748,0.73705,0.73748,115199999.0
2005-03-09 06:09:00,0.73733,0.73733,0.73718,0.7372,96500001.0
2005-03-09 06:10:00,0.73711,0.73754,0.73702,0.73754,80699999.0
2005-03-09 06:11:00,0.7374,0.7375,0.73706,0.73716,94600000.0
2005-03-09 06:12:00,0.73721,0.73743,0.73706,0.73722,66900000.0
2005-03-09 06:13:00,0.73725,0.73734,0.73695,0.73695,98499999.0
2005-03-09 06:14:00,0.73703,0.73727,0.73695,0.73727,51099998.0
2005-03-09 06:15:00,0.73739,0.73739,0.73721,0.73726,25400000.0
2005-03-09 06:16:00,0.73716,0.73733,0.73703,0.73719,81900000.0
2005-03-09 06:17:00,0.73706,0.73727,0.7368,0.73727,95799999.0
2005-03-09 06:18:00,0.73681,0.73729,0.73681,0.7369,147900001.0
2005-03-09 06:19:00,0.73693,0.73717,0.73687,0.7371,87299999.0
2005-03-09 06:20:00,0.73696,0.73708,0.73696,0.73701,66900000.0
2005-03-09 06:21:00,0.73711,0.73732,0.73689,0.73727,89899999.0
2005-03-09 06:22:00,0.73733,0.73733,0.73705,0.73705,39900000.0
2005-03-09 06:23:00,0.73705,0.73705,0.73668,0.73679,51700000.0
2005-03-09 06:24:00,0.73734,0.73734,0.7368,0.73681,63000000.0
2005-03-09 06:25:00,0.73681,0.73721,0.73681,0.73721,83600001.0
2005-03-09 06:26:00,0.73709,0.73716,0.73694,0.73716,56700001.0
2005-03-09 06:27:00,0.73732,0.73741,0.7373,0.73732,182600002.0
2005-03-09 06:28:00,0.73716,0.73716,0.73685,0.73716,74099999.0
2005-03-09 06:29:00,0.7371,0.73732,0.73699,0.73732,65399999.0
2005-03-09 06:30:00,0.73728,0.73728,0.7368,0.73708,71500000.0
2005-03-09 06:31:00,0.73699,0.73732,0.73699,0.73726,124300001.0
2005-03-09 06:32:00,0.73713,0.73731,0.73685,0.73731,119800000.0
2005-03-09 06:33:00,0.73715,0.7372,0.73707,0.7372,112700001.0
2005-03-09 06:34:00,0.73745,0.73745,0.73711,0.73712,82499999.0
2005-03-09 06:35:00,0.73729,0.73729,0.73703,0.73714,93899999.0
2005-03-09 06:36:00,0.73714,0.73721,0.73693,0.73721,99199999.0
2005-03-09 06:37:00,0.73693,0.73735,0.73687,0.73735,79699999.0
2005-03-09 06:38:00,0.7369,0.73721,0.73689,0.73705,90300000.0
2005-03-09 06:39:00,0.73745,0.73746,0.73719,0.73746,91699998.0
2005-03-09 06:40:00,0.7374,0.73746,0.73724,0.73746,72200000.0
2005-03-09 06:41:00,0.73703,0.73728,0.73703,0.73711,78000000.0
2005-03-09 06:42:00,0.73666,0.73707,0.73666,0.737,76100000.0
2005-03-09 06:43:00,0.73733,0.7374,0.73705,0.7374,81600001.0
2005-03-09 06:44:00,0.73731,0.73738,0.73696,0.73738,209899998.0
2005-03-09 06:45:00,0.73722,0.73722,0.73685,0.73692,78700000.0
2005-03-09 06:46:00,0.73714,0.73739,0.73698,0.73739,152200004.0
2005-03-09 06:47:00,0.73713,0.73737,0.73709,0.7372,120700001.0
2005-03-09 06:48:00,0.73718,0.73751,0.73712,0.73735,129400000.0
2005-03-09 06:49:00,0.73718,0.73738,0.73716,0.73738,59799999.0
2005-03-09 06:50:00,0.7373,0.73746,0.73719,0.73728,125400001.0
2005-03-09 06:51:00,0.73758,0.73758,0.73725,0.7375,63200000.0
2005-03-09 06:52:00,0.73739,0.73751,0.73732,0.73751,127900001.0
2005-03-09 06:53:00,0.73746,0.73759,0.73735,0.73737,114300000.0
2005-03-09 06:54:00,0.7374,0.73742,0.73706,0.73708,99300002.0
2005-03-09 06:55:00,0.73737,0.73753,0.73716,0.73751,103899998.0
2005-03-09 06:56:00,0.73722,0.73768,0.73722,0.73768,89200000.0
2005-03-09 06:57:00,0.73782,0.73782,0.73743,0.73764,123899997.0
2005-03-09 06:58:00,0.73744,0.73771,0.73744,0.7375,87799999.0
2005-03-09 06:59:00,0.73717,0.73766,0.73717,0.73745,50699999.0
2005-03-09 07:00:00,0.73752,0.73776,0.73735,0.73763,169900001.0
2005-03-09 07:01:00,0.73788,0.73788,0.73752,0.73752,56900000.0
2005-03-09 07:02:00,0.73747,0.73765,0.73732,0.7374,163399998.0
2005-03-09 07:03:00,0.73741,0.73768,0.73741,0.73768,62800000.0
2005-03-09 07:04:00,0.73755,0.73768,0.73726,0.73726,125399998.0
2005-03-09 07:05:00,0.73717,0.73773,0.73715,0.73773,86100001.0
2005-03-09 07:06:00,0.73768,0.7377,0.73739,0.7377,65600000.0
2005-03-09 07:07:00,0.73776,0.73776,0.73755,0.73761,66900001.0
2005-03-09 07:08:00,0.73759,0.73772,0.73713,0.73751,143399999.0
2005-03-09 07:09:00,0.73731,0.73779,0.73731,0.73759,83599999.0
2005-03-09 07:10:00,0.73751,0.73759,0.73731,0.73755,164699999.0
2005-03-09 07:11:00,0.73756,0.73779,0.73728,0.73759,112400000.0
2005-03-09 07:12:00,0.73761,0.73786,0.73761,0.73771,71399999.0
2005-03-09 07:13:00,0.73764,0.73778,0.73755,0.7376,89599998.0
2005-03-09 07:14:00,0.73726,0.73751,0.73715,0.73751,44800000.0
2005-03-09 07:15:00,0.73749,0.73759,0.73716,0.73733,98200001.0
2005-03-09 07:16:00,0.73737,0.7374,0.73723,0.73739,128399999.0
2005-03-09 07:17:00,0.73737,0.73743,0.7372,0.7374,74800000.0
2005-03-09 07:18:00,0.73748,0.73768,0.73727,0.73746,146400002.0
2005-03-09 07:19:00,0.73746,0.73746,0.73705,0.73705,86000000.0
2005-03-09 07:20:00,0.73772,0.73782,0.73745,0.73745,55900000.0
2005-03-09 07:21:00,0.73766,0.73789,0.73742,0.73748,98000000.0
2005-03-09 07:22:00,0.73784,0.73789,0.73725,0.73725,109800002.0
2005-03-09 07:23:00,0.73775,0.73775,0.7372,0.73732,120500001.0
2005-03-09 07:24:00,0.73731,0.73737,0.73719,0.73736,128100000.0
2005-03-09 07:25:00,0.73732,0.73768,0.73731,0.73768,138600000.0
2005-03-09 07:26:00,0.73753,0.73763,0.73736,0.73763,107000001.0
2005-03-09 07:27:00,0.73748,0.73758,0.73737,0.73758,103600000.0
2005-03-09 07:28:00,0.73735,0.73756,0.73727,0.73756,43900000.0
2005-03-09 07:29:00,0.7375,0.7376,0.73733,0.7374,111500000.0
2005-03-09 07:30:00,0.73716,0.73755,0.73716,0.73755,69199998.0
2005-03-09 07:31:00,0.73724,0.73755,0.73724,0.73743,65700000.0
2005-03-09 07:32:00,0.73731,0.73743,0.7372,0.73725,105799998.0
2005-03-09 07:33:00,0.73728,0.73757,0.73714,0.7375,106900000.0
2005-03-09 07:34:00,0.73703,0.73768,0.73703,0.73762,81400000.0
2005-03-09 07:35:00,0.73766,0.73766,0.73744,0.73758,73800000.0
2005-03-09 07:36:00,0.73759,0.7377,0.73747,0.73752,57200000.0
2005-03-09 07:37:00,0.73759,0.73762,0.73729,0.73762,96000000.0
2005-03-09 07:38:00,0.73783,0.73787,0.7375,0.73787,130099999.0
2005-03-09 07:39:00,0.73765,0.73765,0.73746,0.73763,86099998.0
2005-03-09 07:40:00,0.73753,0.73792,0.73753,0.7378,119700000.0
2005-03-09 07:41:00,0.73781,0.73781,0.73733,0.73763,137999998.0
2005-03-09 07:42:00,0.73751,0.73785,0.73751,0.73765,59799999.0
2005-03-09 07:43:00,0.73755,0.73764,0.73741,0.73748,109200000.0
2005-03-09 07:44:00,0.73771,0.73776,0.73754,0.73758,124700001.0
2005-03-09 07:45:00,0.73769,0.7379,0.73764,0.7377,154999998.0
2005-03-09 07:46:00,0.73771,0.73771,0.7376,0.73761,65100000.0
2005-03-09 07:47:00,0.73766,0.73766,0.73732,0.73732,62600001.0
2005-03-09 07:48:00,0.73748,0.73759,0.73726,0.73759,102200000.0
2005-03-09 07:49:00,0.7375,0.73757,0.73741,0.73755,104799999.0
2005-03-09 07:50:00,0.73743,0.73758,0.7373,0.73745,107800000.0
2005-03-09 07:51:00,0.73726,0.73726,0.73686,0.73707,111900000.0
2005-03-09 07:52:00,0.73725,0.73725,0.73693,0.7371,145699998.0
2005-03-09 07:53:00,0.73689,0.7371,0.73689,0.73707,35000000.0
2005-03-09 07:54:00,0.73715,0.73718,0.73698,0.73709,76400000.0
2005-03-09 07:55:00,0.73707,0.73709,0.7369,0.73693,190799998.0
2005-03-09 07:56:00,0.73696,0.73723,0.73692,0.73723,76400000.0
2005-03-09 07:57:00,0.7371,0.73716,0.73693,0.73701,67000001.0
2005-03-09 07:58:00,0.73703,0.73722,0.73691,0.73715,104300000.0
2005-03-09 07:59:00,0.73723,0.73728,0.73701,0.73728,106100002.0
2005-03-09 08:00:00,0.73676,0.73739,0.73676,0.73733,95500000.0
2005-03-09 08:01:00,0.73703,0.73724,0.73691,0.73719,65500000.0
2005-03-09 08:02:00,0.73709,0.7372,0.73691,0.73706,74600000.0
2005-03-09 08:03:00,0.73719,0.73751,0.73719,0.73751,106899998.0
2005-03-09 08:04:00,0.73738,0.73738,0.73706,0.73727,42900000.0
2005-03-09 08:05:00,0.73737,0.73754,0.73727,0.73736,91000000.0
2005-03-09 08:06:00,0.73757,0.73757,0.73716,0.73752,146599999.0
2005-03-09 08:07:00,0.73722,0.73769,0.73722,0.73769,100800000.0
2005-03-09 08:08:00,0.73752,0.73761,0.73735,0.73761,102000000.0
2005-03-09 08:09:00,0.73756,0.73768,0.73744,0.73755,116100000.0
2005-03-09 08:10:00,0.73768,0.73768,0.73757,0.73761,109200001.0
2005-03-09 08:11:00,0.73767,0.7378,0.73761,0.73767,136699998.0
2005-03-09 08:12:00,0.73772,0.73778,0.73749,0.73773,132600000.0
2005-03-09 08:13:00,0.73781,0.738,0.73763,0.738,83500000.0
2005-03-09 08:14:00,0.73796,0.73796,0.73754,0.73755,87300000.0
2005-03-09 08:15:00,0.73759,0.73786,0.73759,0.73781,107500001.0
2005-03-09 08:16:00,0.73771,0.73799,0.73757,0.73799,84400001.0
2005-03-09 08:17:00,0.73807,0.73807,0.73755,0.73774,85899999.0
2005-03-09 08:18:00,0.73773,0.73796,0.73773,0.73781,62300000.0
2005-03-09 08:19:00,0.73806,0.73806,0.73776,0.73789,99300001.0
2005-03-09 08:20:00,0.73797,0.73802,0.73775,0.73775,157200001.0
2005-03-09 08:21:00,0.73788,0.73818,0.73775,0.73811,95300000.0
2005-03-09 08:22:00,0.73806,0.73806,0.73773,0.73788,97800000.0
2005-03-09 08:23:00,0.73774,0.73799,0.73764,0.73792,170700000.0
2005-03-09 08:24:00,0.73801,0.73804,0.7376,0.7376,63499999.0
2005-03-09 08:25:00,0.73751,0.7377,0.73734,0.73737,139499999.0
2005-03-09 08:26:00,0.73758,0.73776,0.73748,0.73776,92100002.0
2005-03-09 08:27:00,0.73781,0.73781,0.73764,0.73768,105399997.0
2005-03-09 08:28:00,0.73758,0.73781,0.7375,0.73781,103499999.0
2005-03-09 08:29:00,0.73752,0.73788,0.73752,0.73788,133300001.0
2005-03-09 08:30:00,0.73757,0.73772,0.73757,0.73764,99399999.0
2005-03-09 08:31:00,0.73768,0.73768,0.73759,0.73763,123999999.0
2005-03-09 08:32:00,0.73762,0.73765,0.73749,0.73755,136999997.0
2005-03-09 08:33:00,0.73761,0.73773,0.73746,0.7375,88399999.0
2005-03-09 08:34:00,0.73774,0.73774,0.73743,0.73763,120800000.0
2005-03-09 08:35:00,0.73761,0.73777,0.73761,0.73777,37100001.0
2005-03-09 08:36:00,0.73755,0.73775,0.73755,0.73767,81999999.0
2005-03-09 08:37:00,0.73778,0.73778,0.73767,0.73767,27100000.0
2005-03-09 08:38:00,0.73768,0.73768,0.73758,0.73758,31000000.0
2005-03-09 08:39:00,0.7377,0.7377,0.73725,0.73725,67499999.0
2005-03-09 08:40:00,0.73736,0.73749,0.73721,0.73721,55599999.0
2005-03-09 08:41:00,0.73727,0.73741,0.73717,0.73732,141399999.0
2005-03-09 08:42:00,0.7374,0.7374,0.73699,0.73737,102800000.0
2005-03-09 08:43:00,0.73737,0.7375,0.73716,0.7375,137100001.0
2005-03-09 08:44:00,0.73717,0.73734,0.73717,0.7372,58299997.0
2005-03-09 08:45:00,0.73717,0.73739,0.73705,0.73736,98700002.0
2005-03-09 08:46:00,0.73759,0.73759,0.73714,0.73714,51900001.0
2005-03-09 08:47:00,0.73722,0.73753,0.73722,0.73743,69400000.0
2005-03-09 08:48:00,0.73729,0.7375,0.73722,0.73732,61200000.0
2005-03-09 08:49:00,0.73749,0.73756,0.7374,0.7374,100900001.0
2005-03-09 08:50:00,0.73737,0.73747,0.73733,0.73747,66900000.0
2005-03-09 08:51:00,0.7375,0.73761,0.73736,0.73751,102300002.0
2005-03-09 08:52:00,0.7376,0.7376,0.73732,0.73742,71000000.0
2005-03-09 08:53:00,0.73757,0.73767,0.73743,0.73767,72800000.0
2005-03-09 08:54:00,0.73749,0.73759,0.73741,0.73756,75100000.0
2005-03-09 08:55:00,0.73747,0.73759,0.73732,0.73743,93999999.0
2005-03-09 08:56:00,0.73747,0.73759,0.73721,0.73741,73700000.0
2005-03-09 08:57:00,0.73751,0.73782,0.73742,0.73782,91400002.0
2005-03-09 08:58:00,0.73781,0.73785,0.73765,0.73785,107099999.0
2005-03-09 08:59:00,0.73784,0.73784,0.73754,0.73764,86800003.0
2005-03-09 09:00:00,0.7377,0.73801,0.73754,0.73797,107600000.0
2005-03-09 09:01:00,0.7378,0.7378,0.73749,0.73759,41200000.0
2005-03-09 09:02:00,0.73758,0.73763,0.7374,0.7374,61400001.0
2005-03-09 09:03:00,0.73728,0.73756,0.73716,0.73756,166499999.0
2005-03-09 09:04:00,0.73787,0.73787,0.73723,0.73729,142699999.0
2005-03-09 09:05:00,0.7372,0.73745,0.73717,0.73717,89299999.0
2005-03-09 09:06:00,0.73721,0.7376,0.73721,0.7376,76500000.0
2005-03-09 09:07:00,0.73744,0.73755,0.73735,0.73742,178399997.0
2005-03-09 09:08:00,0.7376,0.7376,0.73723,0.7374,156099999.0
2005-03-09 09:09:00,0.73738,0.73783,0.73731,0.73783,146599997.0
2005-03-09 09:10:00,0.73771,0.73792,0.73744,0.73744,92900000.0
2005-03-09 09:11:00,0.73782,0.73789,0.7376,0.73772,93000000.0
2005-03-09 09:12:00,0.73766,0.73777,0.73756,0.7377,53500000.0
2005-03-09 09:13:00,0.73778,0.73779,0.73741,0.73745,100200000.0
2005-03-09 09:14:00,0.73743,0.73784,0.73732,0.73761,105799999.0
2005-03-09 09:15:00,0.73755,0.73764,0.7373,0.73743,92599999.0
2005-03-09 09:16:00,0.7373,0.73752,0.73725,0.73748,64499999.0
2005-03-09 09:17:00,0.73734,0.73767,0.73732,0.73749,150299999.0
2005-03-09 09:18:00,0.73743,0.73771,0.73737,0.7377,83900000.0
2005-03-09 09:19:00,0.7374,0.73778,0.7374,0.73761,111699998.0
2005-03-09 09:20:00,0.73767,0.73778,0.73751,0.73762,72900000.0
2005-03-09 09:21:00,0.73761,0.73774,0.73745,0.73754,84700000.0
2005-03-09 09:22:00,0.7375,0.73782,0.7375,0.73763,112000001.0
2005-03-09 09:23:00,0.73783,0.738,0.73782,0.738,90900000.0
2005-03-09 09:24:00,0.73796,0.73796,0.73771,0.73777,68000000.0
2005-03-09 09:25:00,0.73771,0.73795,0.73753,0.73795,99699999.0
2005-03-09 09:26:00,0.7377,0.73784,0.73755,0.73755,78999999.0
2005-03-09 09:27:00,0.73771,0.73771,0.73734,0.73735,55800000.0
2005-03-09 09:28:00,0.73769,0.73782,0.73748,0.73748,45800000.0
2005-03-09 09:29:00,0.73791,0.73791,0.7375,0.7376,71000000.0
2005-03-09 09:30:00,0.73788,0.73788,0.73768,0.73782,153200002.0
2005-03-09 09:31:00,0.73756,0.7378,0.73737,0.7378,69500000.0
2005-03-09 09:32:00,0.73766,0.73766,0.73736,0.73736,86100000.0
2005-03-09 09:33:00,0.73741,0.73768,0.73723,0.73725,96300000.0
2005-03-09 09:34:00,0.73737,0.73772,0.73737,0.73768,102500001.0
2005-03-09 09:35:00,0.73757,0.73761,0.73732,0.73751,104199998.0
2005-03-09 09:36:00,0.73741,0.73759,0.73741,0.73752,149799998.0
2005-03-09 09:37:00,0.73747,0.73756,0.73732,0.73743,141000001.0
2005-03-09 09:38:00,0.73735,0.73748,0.73728,0.7374,77200001.0
2005-03-09 09:39:00,0.73752,0.7376,0.7374,0.73758,90700000.0
2005-03-09 09:40:00,0.73739,0.73746,0.73739,0.73746,45200000.0
2005-03-09 09:41:00,0.73745,0.73752,0.73734,0.73752,126000000.0
2005-03-09 09:42:00,0.73756,0.7378,0.73751,0.73768,75799999.0
2005-03-09 09:43:00,0.7376,0.7378,0.7374,0.7374,105000001.0
2005-03-09 09:44:00,0.73762,0.7378,0.73757,0.73763,96299999.0
2005-03-09 09:45:00,0.73773,0.73785,0.73757,0.73778,118099999.0
2005-03-09 09:46:00,0.7378,0.73791,0.73768,0.73788,107300000.0
2005-03-09 09:47:00,0.7378,0.73783,0.73762,0.73783,77700000.0
2005-03-09 09:48:00,0.73795,0.73806,0.73769,0.73786,173800000.0
2005-03-09 09:49:00,0.73782,0.73814,0.73782,0.73806,83499999.0
2005-03-09 09:50:00,0.73787,0.73804,0.73787,0.73801,80199998.0
2005-03-09 09:51:00,0.73768,0.73806,0.73768,0.73806,57900001.0
2005-03-09 09:52:00,0.73814,0.73838,0.73811,0.73818,118800000.0
2005-03-09 09:53:00,0.73836,0.73836,0.73834,0.73834,29599999.0
2005-03-09 09:54:00,0.73828,0.73828,0.73811,0.73824,43800000.0
2005-03-09 09:55:00,0.73805,0.73813,0.73775,0.73789,181999997.0
2005-03-09 09:56:00,0.73796,0.73801,0.73768,0.73792,85899999.0
2005-03-09 09:57:00,0.73788,0.73801,0.73779,0.73797,73799999.0
2005-03-09 09:58:00,0.73778,0.73791,0.73766,0.73776,85299998.0
2005-03-09 09:59:00,0.73773,0.73806,0.73773,0.73806,74099999.0
2005-03-09 10:00:00,0.73773,0.73798,0.73756,0.73795,102200000.0
2005-03-09 10:01:00,0.73774,0.73802,0.73751,0.73802,43800000.0
2005-03-09 10:02:00,0.73787,0.73802,0.73787,0.73788,100100001.0
2005-03-09 10:03:00,0.73801,0.73802,0.73782,0.73788,79600000.0
2005-03-09 10:04:00,0.73781,0.73812,0.73776,0.73792,110000000.0
2005-03-09 10:05:00,0.73781,0.73821,0.73768,0.7379,140600001.0
2005-03-09 10:06:00,0.73777,0.73787,0.73766,0.73787,86100000.0
2005-03-09 10:07:00,0.73779,0.73782,0.73761,0.73771,74000000.0
2005-03-09 10:08:00,0.73787,0.73797,0.73762,0.73783,157000001.0
2005-03-09 10:09:00,0.7376,0.73799,0.7376,0.73799,119200001.0
2005-03-09 10:10:00,0.73779,0.73798,0.73766,0.73786,91800000.0
2005-03-09 10:11:00,0.73769,0.73792,0.73769,0.73781,90500000.0
2005-03-09 10:12:00,0.73778,0.73779,0.73754,0.73764,88200000.0
2005-03-09 10:13:00,0.73736,0.73762,0.73736,0.73753,57500000.0
2005-03-09 10:14:00,0.73721,0.73753,0.73712,0.73747,171599997.0
2005-03-09 10:15:00,0.73736,0.73752,0.73725,0.73725,105899999.0
2005-03-09 10:16:00,0.73749,0.73756,0.73731,0.73746,109000001.0
2005-03-09 10:17:00,0.73755,0.73769,0.73732,0.73732,93300000.0
2005-03-09 10:18:00,0.7373,0.73774,0.73727,0.73763,91500001.0
2005-03-09 10:19:00,0.73741,0.73783,0.73741,0.73783,83200002.0
2005-03-09 10:20:00,0.73768,0.73791,0.73755,0.73781,118599999.0
2005-03-09 10:21:00,0.7377,0.73788,0.73752,0.73775,127600001.0
2005-03-09 10:22:00,0.73739,0.73783,0.73739,0.7376,64300001.0
2005-03-09 10:23:00,0.73785,0.73785,0.73756,0.73773,142799998.0
2005-03-09 10:24:00,0.73757,0.73784,0.73749,0.73773,93200001.0
2005-03-09 10:25:00,0.73755,0.73775,0.73755,0.7377,134700002.0
2005-03-09 10:26:00,0.73768,0.73783,0.73759,0.73775,132599998.0
2005-03-09 10:27:00,0.73769,0.73769,0.73749,0.73752,79600001.0
2005-03-09 10:28:00,0.73782,0.73788,0.73723,0.73741,108400000.0
2005-03-09 10:29:00,0.73731,0.7375,0.73731,0.7374,63100001.0
2005-03-09 10:30:00,0.73761,0.73795,0.73761,0.73795,45700000.0
2005-03-09 10:31:00,0.73788,0.73823,0.73776,0.7382,111700000.0
2005-03-09 10:32:00,0.73784,0.73803,0.73761,0.73803,104400001.0
2005-03-09 10:33:00,0.73803,0.73814,0.73776,0.73776,147699998.0
2005-03-09 10:34:00,0.73774,0.73815,0.73768,0.73785,152699999.0
2005-03-09 10:35:00,0.73789,0.73797,0.73766,0.7377,103200001.0
2005-03-09 10:36:00,0.73768,0.73793,0.73747,0.73783,172500001.0
2005-03-09 10:37:00,0.73766,0.7381,0.73766,0.7381,103399999.0
2005-03-09 10:38:00,0.73798,0.73799,0.73776,0.73776,71700001.0
2005-03-09 10:39:00,0.7379,0.73836,0.7379,0.73836,97400000.0
2005-03-09 10:40:00,0.73837,0.73837,0.73814,0.73821,75200001.0
2005-03-09 10:41:00,0.73769,0.73834,0.73769,0.73806,89600000.0
2005-03-09 10:42:00,0.73822,0.73838,0.73805,0.73838,62100000.0
2005-03-09 10:43:00,0.73834,0.73849,0.73826,0.73843,86300001.0
2005-03-09 10:44:00,0.73828,0.73841,0.73807,0.73829,83100000.0
2005-03-09 10:45:00,0.73829,0.73829,0.73799,0.73812,127199998.0
2005-03-09 10:46:00,0.73805,0.73821,0.7379,0.73795,115699999.0
2005-03-09 10:47:00,0.73786,0.73826,0.73783,0.73826,135100002.0
2005-03-09 10:48:00,0.73816,0.73829,0.73805,0.73808,86600001.0
2005-03-09 10:49:00,0.73797,0.73814,0.73765,0.73765,96199999.0
2005-03-09 10:50:00,0.73801,0.73804,0.73767,0.73767,75600000.0
2005-03-09 10:51:00,0.73773,0.73807,0.73769,0.73783,94900000.0
2005-03-09 10:52:00,0.73792,0.73801,0.73773,0.73801,86700000.0
2005-03-09 10:53:00,0.73809,0.73836,0.73789,0.73812,117100000.0
2005-03-09 10:54:00,0.73774,0.73805,0.73774,0.73805,73499999.0
2005-03-09 10:55:00,0.73791,0.73819,0.73787,0.7381,114000000.0
2005-03-09 10:56:00,0.73804,0.73809,0.73774,0.738,148099997.0
2005-03-09 10:57:00,0.73805,0.73826,0.73792,0.73792,113100001.0
2005-03-09 10:58:00,0.73805,0.73828,0.73792,0.73808,55700000.0
2005-03-09 10:59:00,0.73791,0.73818,0.73781,0.73818,74900000.0
2005-03-09 11:00:00,0.73796,0.73828,0.73788,0.73797,169100002.0
2005-03-09 11:01:00,0.73805,0.73829,0.738,0.73819,122799999.0
2005-03-09 11:02:00,0.73801,0.73828,0.73796,0.73823,91000000.0
2005-03-09 11:03:00,0.73816,0.73839,0.73812,0.73828,132500001.0
2005-03-09 11:04:00,0.73811,0.73839,0.73807,0.73823,138200000.0
2005-03-09 11:05:00,0.7381,0.73836,0.7381,0.73823,51600000.0
2005-03-09 11:06:00,0.73835,0.73835,0.73812,0.73815,83599999.0
2005-03-09 11:07:00,0.73824,0.73837,0.73807,0.73837,76700000.0
2005-03-09 11:08:00,0.73823,0.7383,0.73803,0.73821,145100000.0
2005-03-09 11:09:00,0.73825,0.7384,0.73818,0.7384,64400000.0
2005-03-09 11:10:00,0.73823,0.73825,0.73792,0.73822,95300001.0
2005-03-09 11:11:00,0.73832,0.73842,0.73803,0.73803,103099998.0
2005-03-09 11:12:00,0.73817,0.73831,0.73804,0.73825,72700000.0
2005-03-09 11:13:00,0.73808,0.73808,0.73775,0.73797,121200000.0
2005-03-09 11:14:00,0.73776,0.73802,0.73768,0.73802,136899998.0
2005-03-09 11:15:00,0.73807,0.73807,0.7377,0.73778,88900000.0
2005-03-09 11:16:00,0.73788,0.73788,0.73745,0.73783,73099999.0
2005-03-09 11:17:00,0.73784,0.73784,0.73757,0.73764,136399999.0
2005-03-09 11:18:00,0.73802,0.73803,0.73776,0.73789,90700000.0
2005-03-09 11:19:00,0.73745,0.73805,0.73745,0.73787,69300000.0
2005-03-09 11:20:00,0.73775,0.73775,0.73738,0.73738,50300000.0
2005-03-09 11:21:00,0.73763,0.73768,0.73727,0.73727,92399998.0
2005-03-09 11:22:00,0.73736,0.73762,0.73728,0.73759,69300000.0
2005-03-09 11:23:00,0.73759,0.73759,0.73732,0.73743,109500000.0
2005-03-09 11:24:00,0.73749,0.73769,0.73739,0.73752,141699998.0
2005-03-09 11:25:00,0.73774,0.73776,0.73757,0.73757,164299998.0
2005-03-09 11:26:00,0.73773,0.73779,0.73759,0.73768,98300000.0
2005-03-09 11:27:00,0.73777,0.73777,0.73771,0.73777,54800000.0
2005-03-09 11:28:00,0.7377,0.73793,0.73769,0.73793,45500000.0
2005-03-09 11:29:00,0.73789,0.73793,0.73752,0.73752,129599999.0
2005-03-09 11:30:00,0.73736,0.73745,0.73715,0.73715,121800001.0
2005-03-09 11:31:00,0.73718,0.7373,0.73702,0.73702,112499999.0
2005-03-09 11:32:00,0.73734,0.7375,0.7372,0.73733,132699997.0
2005-03-09 11:33:00,0.73745,0.7375,0.73727,0.73727,82800000.0
2005-03-09 11:34:00,0.73739,0.73759,0.73728,0.73756,118000000.0
2005-03-09 11:35:00,0.7375,0.73766,0.73739,0.73766,39000000.0
2005-03-09 11:36:00,0.73743,0.73765,0.73727,0.73765,91499996.0
2005-03-09 11:37:00,0.73763,0.73778,0.73738,0.73776,92899999.0
2005-03-09 11:38:00,0.73764,0.73764,0.73743,0.73751,130800002.0
2005-03-09 11:39:00,0.73733,0.73769,0.73733,0.73762,144700001.0
2005-03-09 11:40:00,0.73754,0.73783,0.73754,0.73768,94100000.0
2005-03-09 11:41:00,0.7375,0.73787,0.73745,0.73779,100599999.0
2005-03-09 11:42:00,0.73766,0.73767,0.73763,0.73765,91799998.0
2005-03-09 11:43:00,0.73765,0.73778,0.73753,0.73757,80299999.0
2005-03-09 11:44:00,0.73762,0.73762,0.73739,0.73755,81600001.0
2005-03-09 11:45:00,0.73751,0.7377,0.7374,0.73755,111100000.0
2005-03-09 11:46:00,0.73768,0.73768,0.73727,0.73727,56199999.0
2005-03-09 11:47:00,0.73737,0.73751,0.73723,0.7375,125700001.0
2005-03-09 11:48:00,0.73755,0.73772,0.73752,0.73752,80199998.0
2005-03-09 11:49:00,0.73772,0.73779,0.73725,0.73735,150799996.0
2005-03-09 11:50:00,0.73749,0.73751,0.73719,0.73725,98700000.0
2005-03-09 11:51:00,0.73714,0.73746,0.73714,0.7374,58100000.0
2005-03-09 11:52:00,0.73742,0.73743,0.73702,0.73702,83799999.0
2005-03-09 11:53:00,0.73723,0.73733,0.7372,0.73723,84100001.0
2005-03-09 11:54:00,0.73732,0.7374,0.73709,0.73709,60599999.0
2005-03-09 11:55:00,0.7372,0.73742,0.73699,0.73699,95400001.0
2005-03-09 11:56:00,0.73745,0.73745,0.73723,0.73738,79400001.0
2005-03-09 11:57:00,0.73733,0.73753,0.73724,0.73744,114399999.0
2005-03-09 11:58:00,0.73732,0.7377,0.73732,0.7377,89500001.0
2005-03-09 11:59:00,0.73779,0.73789,0.73724,0.73724,105600000.0
2005-03-09 12:00:00,0.73733,0.73753,0.73722,0.73742,103400000.0
2005-03-09 12:01:00,0.73737,0.73757,0.73726,0.73742,169600001.0
2005-03-09 12:02:00,0.73733,0.73756,0.73731,0.73738,103800000.0
2005-03-09 12:03:00,0.7374,0.73777,0.73737,0.73743,106800000.0
2005-03-09 12:04:00,0.73757,0.73765,0.73715,0.73727,85200001.0
2005-03-09 12:05:00,0.73734,0.73763,0.73734,0.73748,162500000.0
2005-03-09 12:06:00,0.73708,0.73739,0.73708,0.7373,101600002.0
2005-03-09 12:07:00,0.73717,0.73745,0.73717,0.73724,114499999.0
2005-03-09 12:08:00,0.73712,0.73751,0.73709,0.73743,74899998.0
2005-03-09 12:09:00,0.73725,0.73737,0.73709,0.73719,141199996.0
2005-03-09 12:10:00,0.73718,0.7374,0.73712,0.7374,64300000.0
2005-03-09 12:11:00,0.73767,0.73767,0.73725,0.73737,132299999.0
2005-03-09 12:12:00,0.73723,0.73736,0.73718,0.73718,35800000.0
2005-03-09 12:13:00,0.73746,0.73782,0.73746,0.73781,78099998.0
2005-03-09 12:14:00,0.73763,0.73776,0.73739,0.73739,70800000.0
2005-03-09 12:15:00,0.73746,0.73771,0.73746,0.73764,84400001.0
2005-03-09 12:16:00,0.73764,0.73764,0.7374,0.73747,110100001.0
2005-03-09 12:17:00,0.73719,0.73728,0.73697,0.73699,104700000.0
2005-03-09 12:18:00,0.73701,0.73722,0.73694,0.73722,67000000.0
2005-03-09 12:19:00,0.73715,0.73744,0.73705,0.73743,92000000.0
2005-03-09 12:20:00,0.73716,0.73743,0.73716,0.73731,93299998.0
2005-03-09 12:21:00,0.73726,0.73738,0.73725,0.73737,120099998.0
2005-03-09 12:22:00,0.73782,0.73782,0.7374,0.7376,119800002.0
2005-03-09 12:23:00,0.73769,0.73783,0.73747,0.73769,98800000.0
2005-03-09 12:24:00,0.73775,0.73795,0.73775,0.73781,66299999.0
2005-03-09 12:25:00,0.73786,0.73791,0.73762,0.73778,83000000.0
2005-03-09 12:26:00,0.73769,0.73788,0.73752,0.7378,117000000.0
2005-03-09 12:27:00,0.73771,0.7379,0.7376,0.73788,92000000.0
2005-03-09 12:28:00,0.7378,0.73795,0.73762,0.73775,106300001.0
2005-03-09 12:29:00,0.73785,0.73832,0.73776,0.73832,52200000.0
2005-03-09 12:30:00,0.73795,0.73795,0.73766,0.7378,49400000.0
2005-03-09 12:31:00,0.73776,0.73789,0.73768,0.73783,106500002.0
2005-03-09 12:32:00,0.73789,0.73797,0.73769,0.73785,144200000.0
2005-03-09 12:33:00,0.73792,0.73808,0.73782,0.73791,101199999.0
2005-03-09 12:34:00,0.73757,0.73801,0.73757,0.7379,149300001.0
2005-03-09 12:35:00,0.73785,0.73804,0.73779,0.73803,80100000.0
2005-03-09 12:36:00,0.73794,0.73794,0.73751,0.73762,63899998.0
2005-03-09 12:37:00,0.73759,0.73799,0.73759,0.73799,95600000.0
2005-03-09 12:38:00,0.73801,0.73801,0.73744,0.73767,87400001.0
2005-03-09 12:39:00,0.73805,0.73815,0.73761,0.73765,76500000.0
2005-03-09 12:40:00,0.73794,0.73802,0.73741,0.73801,134299998.0
2005-03-09 12:41:00,0.73822,0.73825,0.73786,0.738,125299997.0
2005-03-09 12:42:00,0.73784,0.73796,0.7377,0.73796,63399998.0
2005-03-09 12:43:00,0.73794,0.73812,0.73778,0.73778,92200000.0
2005-03-09 12:44:00,0.73797,0.7381,0.73793,0.73808,99800000.0
2005-03-09 12:45:00,0.73827,0.73845,0.73811,0.73815,86800001.0
2005-03-09 12:46:00,0.73825,0.73829,0.73793,0.73795,128200000.0
2005-03-09 12:47:00,0.73783,0.73813,0.73779,0.73785,150899998.0
2005-03-09 12:48:00,0.738,0.73805,0.7378,0.73791,70000000.0
2005-03-09 12:49:00,0.73788,0.73788,0.73765,0.73783,98000001.0
2005-03-09 12:50:00,0.73766,0.73789,0.73754,0.73761,78100000.0
2005-03-09 12:51:00,0.73756,0.73772,0.73736,0.73772,66200001.0
2005-03-09 12:52:00,0.73764,0.73793,0.73764,0.73769,89200000.0
2005-03-09 12:53:00,0.7375,0.73772,0.73744,0.73772,101900001.0
2005-03-09 12:54:00,0.73756,0.73778,0.73744,0.73776,66599998.0
2005-03-09 12:55:00,0.73767,0.73792,0.73759,0.73784,163100000.0
2005-03-09 12:56:00,0.73771,0.73788,0.73764,0.73782,51499999.0
2005-03-09 12:57:00,0.7379,0.73791,0.73751,0.73751,106000000.0
2005-03-09 12:58:00,0.73756,0.73791,0.73756,0.73763,87600001.0
2005-03-09 12:59:00,0.7377,0.73779,0.73747,0.73761,121099999.0
2005-03-09 13:00:00,0.73767,0.73775,0.73752,0.73773,77100000.0
2005-03-09 13:01:00,0.73794,0.73794,0.73773,0.73785,113500001.0
2005-03-09 13:02:00,0.73769,0.73781,0.73768,0.73781,122700000.0
2005-03-09 13:03:00,0.73776,0.73788,0.73768,0.73788,95600001.0
2005-03-09 13:04:00,0.73759,0.73792,0.73759,0.73768,113200000.0
2005-03-09 13:05:00,0.73765,0.7378,0.73765,0.7378,37500000.0
2005-03-09 13:06:00,0.73768,0.73782,0.7376,0.73782,102099997.0
2005-03-09 13:07:00,0.73777,0.73805,0.73777,0.73795,122000000.0
2005-03-09 13:08:00,0.73782,0.73804,0.73765,0.73765,77600000.0
2005-03-09 13:09:00,0.73793,0.73799,0.73777,0.73777,81200000.0
2005-03-09 13:10:00,0.7378,0.73783,0.73754,0.73754,104100000.0
2005-03-09 13:11:00,0.73747,0.73778,0.73747,0.73773,113800000.0
2005-03-09 13:12:00,0.73769,0.73769,0.73746,0.73757,151399997.0
2005-03-09 13:13:00,0.73756,0.73775,0.73738,0.73775,72500000.0
2005-03-09 13:14:00,0.73747,0.73775,0.73747,0.73773,81299999.0
2005-03-09 13:15:00,0.73754,0.73784,0.73754,0.73784,112399999.0
2005-03-09 13:16:00,0.73778,0.73778,0.73759,0.73769,53800000.0
2005-03-09 13:17:00,0.73769,0.73769,0.73751,0.73751,76000000.0
2005-03-09 13:18:00,0.73771,0.73788,0.7377,0.73776,125200000.0
2005-03-09 13:19:00,0.73768,0.73789,0.73768,0.73789,55700000.0
2005-03-09 13:20:00,0.73779,0.73779,0.73751,0.73752,78399998.0
2005-03-09 13:21:00,0.73789,0.73795,0.73754,0.73754,98500000.0
2005-03-09 13:22:00,0.7377,0.73784,0.73752,0.73756,75000000.0
2005-03-09 13:23:00,0.73783,0.73824,0.73783,0.73799,116000000.0
2005-03-09 13:24:00,0.73822,0.73834,0.73793,0.73805,119100000.0
2005-03-09 13:25:00,0.73828,0.73831,0.73804,0.73816,87300002.0
2005-03-09 13:26:00,0.73819,0.73819,0.73778,0.73808,118799999.0
2005-03-09 13:27:00,0.73823,0.73828,0.73794,0.73794,155800001.0
2005-03-09 13:28:00,0.73837,0.7385,0.73812,0.73815,110499999.0
2005-03-09 13:29:00,0.73831,0.73831,0.738,0.73823,109900000.0
2005-03-09 13:30:00,0.73826,0.73851,0.73825,0.73847,96800000.0
2005-03-09 13:31:00,0.73838,0.73863,0.73826,0.73853,93700000.0
2005-03-09 13:32:00,0.73849,0.73875,0.73849,0.73853,90299999.0
2005-03-09 13:33:00,0.73869,0.73874,0.73839,0.73851,126900001.0
2005-03-09 13:34:00,0.7384,0.73899,0.7384,0.73899,136299998.0
2005-03-09 13:35:00,0.73896,0.73912,0.73886,0.739,87500002.0
2005-03-09 13:36:00,0.73907,0.73912,0.73864,0.73891,75699999.0
2005-03-09 13:37:00,0.73906,0.73906,0.73865,0.73886,62299999.0
2005-03-09 13:38:00,0.73855,0.73891,0.73855,0.73865,93200000.0
2005-03-09 13:39:00,0.73878,0.73891,0.7387,0.73876,94899999.0
2005-03-09 13:40:00,0.73876,0.7391,0.73867,0.7391,62100001.0
2005-03-09 13:41:00,0.73918,0.73918,0.73847,0.73875,128400000.0
2005-03-09 13:42:00,0.73865,0.73895,0.73858,0.73878,73200001.0
2005-03-09 13:43:00,0.7389,0.7389,0.73861,0.73864,59099999.0
2005-03-09 13:44:00,0.73887,0.73887,0.73866,0.73877,116599998.0
2005-03-09 13:45:00,0.73866,0.73891,0.73844,0.73889,64600000.0
2005-03-09 13:46:00,0.73871,0.73872,0.73821,0.73852,102100000.0
2005-03-09 13:47:00,0.73845,0.73871,0.73843,0.73868,88599999.0
2005-03-09 13:48:00,0.73857,0.73857,0.73811,0.73851,100900000.0
2005-03-09 13:49:00,0.73861,0.73868,0.73833,0.73854,59200000.0
2005-03-09 13:50:00,0.7386,0.73875,0.73838,0.73852,67700001.0
2005-03-09 13:51:00,0.73868,0.73868,0.73809,0.73853,144400000.0
2005-03-09 13:52:00,0.73854,0.73879,0.73838,0.73866,83100000.0
2005-03-09 13:53:00,0.73882,0.73892,0.73856,0.73881,101600000.0
2005-03-09 13:54:00,0.73849,0.73873,0.73839,0.73872,76899999.0
2005-03-09 13:55:00,0.73826,0.73847,0.73804,0.73841,114699999.0
2005-03-09 13:56:00,0.73829,0.73853,0.73829,0.73853,110799998.0
2005-03-09 13:57:00,0.73848,0.73876,0.73842,0.73876,74300000.0
2005-03-09 13:58:00,0.73858,0.73871,0.73841,0.73844,122400000.0
2005-03-09 13:59:00,0.73863,0.73866,0.73835,0.73835,88900000.0
2005-03-09 14:00:00,0.73862,0.73878,0.73804,0.73833,111999999.0
2005-03-09 14:01:00,0.73871,0.73886,0.73852,0.73868,98900003.0
2005-03-09 14:02:00,0.73859,0.73859,0.73806,0.7381,74100001.0
2005-03-09 14:03:00,0.73864,0.73875,0.7383,0.73837,114999998.0
2005-03-09 14:04:00,0.73842,0.73855,0.73833,0.73855,78900000.0
2005-03-09 14:05:00,0.73838,0.73857,0.73825,0.73838,144800000.0
2005-03-09 14:06:00,0.73843,0.73881,0.73832,0.73868,93400000.0
2005-03-09 14:07:00,0.73815,0.73846,0.73789,0.738,117300001.0
2005-03-09 14:08:00,0.73797,0.73807,0.73759,0.73776,74399999.0
2005-03-09 14:09:00,0.7378,0.73787,0.73747,0.73786,157300001.0
2005-03-09 14:10:00,0.73805,0.73816,0.73785,0.73785,106600000.0
2005-03-09 14:11:00,0.7381,0.7383,0.73785,0.7382,104000000.0
2005-03-09 14:12:00,0.73799,0.73835,0.73799,0.73835,51100000.0
2005-03-09 14:13:00,0.73844,0.73852,0.7381,0.73814,103400001.0
2005-03-09 14:14:00,0.73818,0.73831,0.73803,0.73831,89300000.0
2005-03-09 14:15:00,0.73831,0.73831,0.73804,0.73821,78099999.0
2005-03-09 14:16:00,0.73832,0.73832,0.73789,0.73805,89300000.0
2005-03-09 14:17:00,0.73801,0.73807,0.73773,0.738,119999999.0
2005-03-09 14:18:00,0.73802,0.73832,0.73796,0.73826,161800001.0
2005-03-09 14:19:00,0.73776,0.73813,0.73773,0.7378,153799998.0
2005-03-09 14:20:00,0.73794,0.73803,0.73782,0.73782,77299999.0
2005-03-09 14:21:00,0.73792,0.73797,0.73764,0.73784,61499999.0
2005-03-09 14:22:00,0.73776,0.73808,0.7377,0.73778,151099999.0
2005-03-09 14:23:00,0.7377,0.7379,0.7377,0.7377,65200000.0
2005-03-09 14:24:00,0.73792,0.73799,0.73779,0.73779,65000000.0
2005-03-09 14:25:00,0.73777,0.73793,0.73766,0.7377,128400001.0
2005-03-09 14:26:00,0.73749,0.73769,0.7374,0.73759,125300000.0
2005-03-09 14:27:00,0.73751,0.73767,0.73734,0.73753,138600003.0
2005-03-09 14:28:00,0.73752,0.73758,0.73721,0.73727,64199999.0
2005-03-09 14:29:00,0.73764,0.73764,0.73741,0.73742,135200002.0
2005-03-09 14:30:00,0.73745,0.73756,0.73722,0.73724,136600001.0
2005-03-09 14:31:00,0.73732,0.73753,0.737,0.73718,126799999.0
2005-03-09 14:32:00,0.73706,0.7373,0.73701,0.7373,103299998.0
2005-03-09 14:33:00,0.73732,0.73734,0.73683,0.73688,153500000.0
2005-03-09 14:34:00,0.7366,0.73678,0.73644,0.73667,168299999.0
2005-03-09 14:35:00,0.73661,0.73675,0.73651,0.73653,141700002.0
2005-03-09 14:36:00,0.73674,0.73681,0.73648,0.73657,133000003.0
2005-03-09 14:37:00,0.73654,0.73665,0.73645,0.7365,152100001.0
2005-03-09 14:38:00,0.73656,0.73656,0.73611,0.73645,152499998.0
2005-03-09 14:39:00,0.73641,0.73662,0.73641,0.73662,155299998.0
2005-03-09 14:40:00,0.73644,0.73682,0.73634,0.73672,196299999.0
2005-03-09 14:41:00,0.73648,0.73698,0.73641,0.73693,90800000.0
2005-03-09 14:42:00,0.73682,0.73682,0.73638,0.73656,104099999.0
2005-03-09 14:43:00,0.7366,0.7367,0.73647,0.7367,184499998.0
2005-03-09 14:44:00,0.73662,0.7369,0.73662,0.7369,77700000.0
2005-03-09 14:45:00,0.73666,0.73675,0.73658,0.7367,156399998.0
2005-03-09 14:46:00,0.73658,0.73682,0.73658,0.73665,52800000.0
2005-03-09 14:47:00,0.73673,0.73679,0.7364,0.73659,120899998.0
2005-03-09 14:48:00,0.73662,0.73669,0.73634,0.73635,86000000.0
2005-03-09 14:49:00,0.73661,0.73667,0.73644,0.73652,65000000.0
2005-03-09 14:50:00,0.73653,0.73672,0.7364,0.73672,131299997.0
2005-03-09 14:51:00,0.73678,0.73678,0.73639,0.73658,151900001.0
2005-03-09 14:52:00,0.73666,0.73674,0.73634,0.73643,132999999.0
2005-03-09 14:53:00,0.7364,0.7367,0.7364,0.7367,129899999.0
2005-03-09 14:54:00,0.73674,0.73683,0.73627,0.73657,124700000.0
2005-03-09 14:55:00,0.73641,0.73642,0.73623,0.73642,72500000.0
2005-03-09 14:56:00,0.73641,0.73661,0.73626,0.73639,173800000.0
2005-03-09 14:57:00,0.73644,0.7366,0.73622,0.73625,79499998.0
2005-03-09 14:58:00,0.73633,0.73633,0.73607,0.73607,89700000.0
2005-03-09 14:59:00,0.7362,0.7362,0.73542,0.73548,105799999.0
2005-03-09 15:00:00,0.73567,0.73573,0.73494,0.73498,77000000.0
2005-03-09 15:01:00,0.73496,0.73534,0.73494,0.73513,130099998.0
2005-03-09 15:02:00,0.7351,0.73518,0.7349,0.73493,92400000.0
2005-03-09 15:03:00,0.73508,0.73522,0.73488,0.7349,84500000.0
2005-03-09 15:04:00,0.73512,0.73515,0.73487,0.73494,148799999.0
2005-03-09 15:05:00,0.73505,0.73518,0.73492,0.73492,102400000.0
2005-03-09 15:06:00,0.7349,0.7349,0.73402,0.73448,153899999.0
2005-03-09 15:07:00,0.73431,0.73466,0.73421,0.7346,104100000.0
2005-03-09 15:08:00,0.73445,0.73478,0.7342,0.7342,125200001.0
2005-03-09 15:09:00,0.73427,0.73444,0.73399,0.73423,138600000.0
2005-03-09 15:10:00,0.7342,0.73437,0.73384,0.73415,116900001.0
2005-03-09 15:11:00,0.73427,0.73451,0.73414,0.73438,95600000.0
2005-03-09 15:12:00,0.73455,0.73461,0.73416,0.73418,102900000.0
2005-03-09 15:13:00,0.73418,0.73447,0.73411,0.73437,162699997.0
2005-03-09 15:14:00,0.73453,0.73453,0.73354,0.73379,54700000.0
2005-03-09 15:15:00,0.73358,0.73372,0.73337,0.73337,105100001.0
2005-03-09 15:16:00,0.73336,0.73375,0.73333,0.73375,129699999.0
2005-03-09 15:17:00,0.73379,0.73392,0.73344,0.73369,129400000.0
2005-03-09 15:18:00,0.73358,0.73373,0.73351,0.73358,102600001.0
2005-03-09 15:19:00,0.73362,0.73367,0.73321,0.73348,131399999.0
2005-03-09 15:20:00,0.73361,0.73427,0.73349,0.73427,143099999.0
2005-03-09 15:21:00,0.7344,0.73445,0.73401,0.73405,114300000.0
2005-03-09 15:22:00,0.73393,0.73424,0.73384,0.73407,118300001.0
2005-03-09 15:23:00,0.73409,0.73413,0.7337,0.73383,98900000.0
2005-03-09 15:24:00,0.73432,0.73432,0.73378,0.73413,106200000.0
2005-03-09 15:25:00,0.73421,0.73445,0.73406,0.73426,140800001.0
2005-03-09 15:26:00,0.7343,0.73436,0.7341,0.73414,58099999.0
2005-03-09 15:27:00,0.73399,0.73432,0.73399,0.73424,91000000.0
2005-03-09 15:28:00,0.73404,0.73428,0.7338,0.73428,134599998.0
2005-03-09 15:29:00,0.73411,0.73447,0.73411,0.73433,85500000.0
2005-03-09 15:30:00,0.73427,0.73435,0.73417,0.73417,97200000.0
2005-03-09 15:31:00,0.73411,0.73422,0.73397,0.73401,156100001.0
2005-03-09 15:32:00,0.73449,0.73449,0.73387,0.73387,43900000.0
2005-03-09 15:33:00,0.7338,0.73399,0.73369,0.73399,93999999.0
2005-03-09 15:34:00,0.73384,0.73409,0.73372,0.73394,100900000.0
2005-03-09 15:35:00,0.73404,0.73417,0.73367,0.73378,85700000.0
2005-03-09 15:36:00,0.73403,0.73426,0.73393,0.73415,106300001.0
2005-03-09 15:37:00,0.73411,0.73411,0.73388,0.73402,120199999.0
2005-03-09 15:38:00,0.73421,0.73421,0.73366,0.73367,92399999.0
2005-03-09 15:39:00,0.73358,0.73396,0.73358,0.73375,103499999.0
2005-03-09 15:40:00,0.73387,0.73415,0.73387,0.73392,86800000.0
2005-03-09 15:41:00,0.73368,0.73411,0.73368,0.73411,44199999.0
2005-03-09 15:42:00,0.73391,0.73398,0.73353,0.73359,123999999.0
2005-03-09 15:43:00,0.73345,0.73349,0.73288,0.73296,87000000.0
2005-03-09 15:44:00,0.73293,0.73331,0.73291,0.73331,73299999.0
2005-03-09 15:45:00,0.73313,0.73328,0.73299,0.73318,134300001.0
2005-03-09 15:46:00,0.73357,0.73357,0.73323,0.73352,145400000.0
2005-03-09 15:47:00,0.73307,0.73342,0.73306,0.73318,130099999.0
2005-03-09 15:48:00,0.73345,0.73364,0.73339,0.7335,82400001.0
2005-03-09 15:49:00,0.73369,0.73369,0.73347,0.73347,40800000.0
2005-03-09 15:50:00,0.73336,0.73364,0.73333,0.73353,100099999.0
2005-03-09 15:51:00,0.73339,0.73376,0.73339,0.73367,122300001.0
2005-03-09 15:52:00,0.73339,0.73379,0.73339,0.73377,123999999.0
2005-03-09 15:53:00,0.73359,0.73369,0.73352,0.7336,130000000.0
2005-03-09 15:54:00,0.73349,0.73356,0.73322,0.73322,119100001.0
2005-03-09 15:55:00,0.73324,0.73362,0.73324,0.73349,112699995.0
2005-03-09 15:56:00,0.73368,0.73376,0.73353,0.73371,104299997.0
2005-03-09 15:57:00,0.73358,0.73374,0.7334,0.7334,144300001.0
2005-03-09 15:58:00,0.73357,0.73371,0.73355,0.73355,118200000.0
2005-03-09 15:59:00,0.73348,0.73371,0.73335,0.73371,135600000.0
2005-03-09 16:00:00,0.7335,0.7335,0.73324,0.73324,57900000.0
2005-03-09 16:01:00,0.73358,0.73359,0.73332,0.73345,91600000.0
2005-03-09 16:02:00,0.73355,0.73362,0.73315,0.73315,62300000.0
2005-03-09 16:03:00,0.73332,0.73357,0.73317,0.73343,168199998.0
2005-03-09 16:04:00,0.73342,0.7335,0.7333,0.7333,40200001.0
2005-03-09 16:05:00,0.73341,0.73341,0.73321,0.73323,89700000.0
2005-03-09 16:06:00,0.73338,0.73338,0.73314,0.73324,79200001.0
2005-03-09 16:07:00,0.73323,0.73344,0.73313,0.73335,145800001.0
2005-03-09 16:08:00,0.73321,0.73321,0.7328,0.73302,83999999.0
2005-03-09 16:09:00,0.73297,0.73323,0.73283,0.73297,152999998.0
2005-03-09 16:10:00,0.73297,0.73302,0.73239,0.73274,89299999.0
2005-03-09 16:11:00,0.73277,0.73292,0.73268,0.73279,122299998.0
2005-03-09 16:12:00,0.73244,0.73268,0.73236,0.73268,97899999.0
2005-03-09 16:13:00,0.73287,0.733,0.73276,0.73284,113999999.0
2005-03-09 16:14:00,0.73301,0.73307,0.73258,0.73258,105200001.0
2005-03-09 16:15:00,0.73254,0.73292,0.73254,0.73281,126500001.0
2005-03-09 16:16:00,0.73273,0.73305,0.73246,0.73271,114900000.0
2005-03-09 16:17:00,0.73326,0.73349,0.73309,0.73314,114599997.0
2005-03-09 16:18:00,0.73329,0.73345,0.73317,0.73322,75600001.0
2005-03-09 16:19:00,0.73362,0.73363,0.7334,0.7334,102499999.0
2005-03-09 16:20:00,0.73368,0.73397,0.73366,0.73395,113700000.0
2005-03-09 16:21:00,0.73425,0.73441,0.73404,0.73438,103900000.0
2005-03-09 16:22:00,0.7345,0.73454,0.73434,0.73441,129099999.0
2005-03-09 16:23:00,0.7343,0.73441,0.73395,0.73395,69300000.0
2005-03-09 16:24:00,0.73431,0.73447,0.73424,0.7343,168499998.0
2005-03-09 16:25:00,0.73407,0.73426,0.73383,0.73426,85399999.0
2005-03-09 16:26:00,0.73446,0.73457,0.7342,0.73437,111900002.0
2005-03-09 16:27:00,0.73443,0.73452,0.73427,0.73451,160400002.0
2005-03-09 16:28:00,0.73386,0.73443,0.73386,0.73424,102200001.0
2005-03-09 16:29:00,0.73417,0.73417,0.73376,0.73377,82400000.0
2005-03-09 16:30:00,0.73372,0.734,0.73372,0.73378,74499998.0
2005-03-09 16:31:00,0.73393,0.73423,0.73387,0.73401,88399999.0
2005-03-09 16:32:00,0.73419,0.73423,0.73392,0.73392,151400000.0
2005-03-09 16:33:00,0.73434,0.73434,0.73374,0.73401,167899999.0
2005-03-09 16:34:00,0.73377,0.73401,0.73376,0.73381,72399999.0
2005-03-09 16:35:00,0.73379,0.73397,0.73362,0.73369,100200000.0
2005-03-09 16:36:00,0.73391,0.73402,0.7338,0.73385,81800000.0
2005-03-09 16:37:00,0.73374,0.73393,0.73366,0.73385,116499998.0
2005-03-09 16:38:00,0.73371,0.73418,0.73371,0.73412,120900001.0
2005-03-09 16:39:00,0.73417,0.73429,0.73398,0.73415,90899999.0
2005-03-09 16:40:00,0.73405,0.73428,0.73393,0.73412,115500002.0
2005-03-09 16:41:00,0.73416,0.73445,0.73416,0.73435,47100000.0
2005-03-09 16:42:00,0.73452,0.73471,0.73439,0.73468,172000003.0
2005-03-09 16:43:00,0.73451,0.73451,0.7342,0.73421,75800000.0
2005-03-09 16:44:00,0.73429,0.73431,0.73385,0.73385,86400002.0
2005-03-09 16:45:00,0.73387,0.73433,0.73375,0.73433,103800000.0
2005-03-09 16:46:00,0.73452,0.73455,0.73422,0.73448,75100000.0
2005-03-09 16:47:00,0.73473,0.73497,0.7346,0.73463,147399997.0
2005-03-09 16:48:00,0.73462,0.73496,0.73462,0.73495,130600002.0
2005-03-09 16:49:00,0.73478,0.73499,0.73478,0.73496,88899999.0
2005-03-09 16:50:00,0.73461,0.73503,0.73453,0.73467,146400000.0
2005-03-09 16:51:00,0.73461,0.73463,0.73427,0.73435,116700000.0
2005-03-09 16:52:00,0.73471,0.73488,0.73463,0.73484,81300000.0
2005-03-09 16:53:00,0.73488,0.73491,0.73457,0.73458,170100000.0
2005-03-09 16:54:00,0.73469,0.73469,0.73442,0.73457,163699999.0
2005-03-09 16:55:00,0.73466,0.73477,0.73439,0.73477,103800000.0
2005-03-09 16:56:00,0.73459,0.73479,0.73449,0.73466,73600000.0
2005-03-09 16:57:00,0.7347,0.73489,0.73453,0.7348,70300000.0
2005-03-09 16:58:00,0.73522,0.73534,0.73487,0.73488,79100000.0
2005-03-09 16:59:00,0.73497,0.73504,0.73489,0.73504,79300001.0
2005-03-09 17:00:00,0.73491,0.73505,0.73485,0.73499,120400000.0
2005-03-09 17:01:00,0.73499,0.73513,0.73498,0.73513,79300000.0
2005-03-09 17:02:00,0.7349,0.73507,0.7348,0.73491,214099997.0
2005-03-09 17:03:00,0.73471,0.73502,0.73443,0.73502,167699997.0
2005-03-09 17:04:00,0.73494,0.73535,0.73494,0.73535,70000000.0
2005-03-09 17:05:00,0.7354,0.73561,0.73531,0.73537,110499999.0
2005-03-09 17:06:00,0.73555,0.73571,0.73521,0.73529,124300000.0
2005-03-09 17:07:00,0.73523,0.73523,0.73497,0.73497,94900000.0
2005-03-09 17:08:00,0.73507,0.73516,0.73469,0.7348,100299999.0
2005-03-09 17:09:00,0.73488,0.73523,0.73476,0.73523,126400001.0
2005-03-09 17:10:00,0.73505,0.73546,0.73487,0.73546,92999998.0
2005-03-09 17:11:00,0.73526,0.73547,0.73501,0.73544,171600002.0
2005-03-09 17:12:00,0.73513,0.73557,0.73513,0.73517,113399999.0
2005-03-09 17:13:00,0.73532,0.73537,0.735,0.735,88599998.0
2005-03-09 17:14:00,0.73511,0.7353,0.73487,0.73487,64600001.0
2005-03-09 17:15:00,0.73529,0.73548,0.73505,0.73523,145800000.0
2005-03-09 17:16:00,0.7354,0.73541,0.73515,0.7354,123000000.0
2005-03-09 17:17:00,0.73509,0.73532,0.73509,0.73523,111000001.0
2005-03-09 17:18:00,0.73523,0.73536,0.73504,0.73536,122400000.0
2005-03-09 17:19:00,0.7353,0.7353,0.73508,0.73517,81300001.0
2005-03-09 17:20:00,0.73516,0.73521,0.73497,0.73521,65100000.0
2005-03-09 17:21:00,0.73496,0.73519,0.73486,0.73507,152100002.0
2005-03-09 17:22:00,0.73483,0.73513,0.73483,0.73513,77800002.0
2005-03-09 17:23:00,0.73507,0.73531,0.73507,0.73512,72400001.0
2005-03-09 17:24:00,0.73506,0.73506,0.73472,0.73506,58600000.0
2005-03-09 17:25:00,0.73508,0.73508,0.73459,0.7348,84100001.0
2005-03-09 17:26:00,0.73466,0.73492,0.7346,0.73488,156200004.0
2005-03-09 17:27:00,0.73483,0.73483,0.73459,0.73462,112199998.0
2005-03-09 17:28:00,0.73467,0.7347,0.73429,0.73445,90100000.0
2005-03-09 17:29:00,0.73457,0.73457,0.73402,0.73417,100899998.0
2005-03-09 17:30:00,0.73419,0.73441,0.73414,0.73426,64300000.0
2005-03-09 17:31:00,0.73416,0.73437,0.73407,0.73427,80200000.0
2005-03-09 17:32:00,0.73438,0.73475,0.73438,0.7345,78399999.0
2005-03-09 17:33:00,0.73452,0.73452,0.73431,0.73431,54800001.0
2005-03-09 17:34:00,0.73439,0.73462,0.73437,0.7344,73000000.0
2005-03-09 17:35:00,0.73477,0.73477,0.73455,0.73455,45400000.0
2005-03-09 17:36:00,0.73451,0.7347,0.73443,0.73443,77299999.0
2005-03-09 17:37:00,0.7346,0.73478,0.73456,0.73466,140600000.0
2005-03-09 17:38:00,0.73471,0.73521,0.73467,0.73521,93899999.0
2005-03-09 17:39:00,0.73537,0.73537,0.73501,0.7352,116100000.0
2005-03-09 17:40:00,0.7351,0.73519,0.73492,0.73507,102699999.0
2005-03-09 17:41:00,0.73506,0.73517,0.73485,0.73485,126000000.0
2005-03-09 17:42:00,0.73483,0.73518,0.73471,0.73508,97400000.0
2005-03-09 17:43:00,0.73516,0.7353,0.73507,0.73521,50800000.0
2005-03-09 17:44:00,0.73536,0.73536,0.73499,0.73499,54900000.0
2005-03-09 17:45:00,0.73518,0.73518,0.73484,0.73491,126900000.0
2005-03-09 17:46:00,0.73494,0.73511,0.73481,0.73498,103800000.0
2005-03-09 17:47:00,0.73499,0.73522,0.73486,0.73496,83200001.0
2005-03-09 17:48:00,0.73491,0.73511,0.73481,0.73505,85800000.0
2005-03-09 17:49:00,0.73479,0.7349,0.73442,0.73451,111299999.0
2005-03-09 17:50:00,0.73463,0.73477,0.73448,0.73468,127099998.0
2005-03-09 17:51:00,0.73442,0.73497,0.73442,0.73476,102900000.0
2005-03-09 17:52:00,0.73466,0.73478,0.73449,0.73467,135799999.0
2005-03-09 17:53:00,0.73456,0.73471,0.73445,0.73471,95500000.0
2005-03-09 17:54:00,0.73435,0.73451,0.73426,0.73446,100900000.0
2005-03-09 17:55:00,0.73431,0.73448,0.73425,0.73434,103100000.0
2005-03-09 17:56:00,0.73439,0.73453,0.73417,0.73428,98699999.0
2005-03-09 17:57:00,0.73431,0.73473,0.73421,0.73473,72000001.0
2005-03-09 17:58:00,0.73468,0.73507,0.73461,0.73504,65300000.0
2005-03-09 17:59:00,0.73507,0.73519,0.73454,0.73481,76100000.0
2005-03-09 18:00:00,0.73486,0.7351,0.73479,0.73486,71800000.0
2005-03-09 18:01:00,0.73476,0.73512,0.73474,0.73487,72500000.0
2005-03-09 18:02:00,0.73522,0.73522,0.73474,0.7349,85100000.0
2005-03-09 18:03:00,0.73476,0.735,0.7345,0.73491,272200001.0
2005-03-09 18:04:00,0.73499,0.7353,0.7349,0.7352,199500001.0
2005-03-09 18:05:00,0.73493,0.73545,0.73487,0.73487,342999996.0
2005-03-09 18:06:00,0.73503,0.73518,0.73495,0.73516,96200000.0
2005-03-09 18:07:00,0.73492,0.73526,0.73492,0.735,269699997.0
2005-03-09 18:08:00,0.73515,0.73534,0.73502,0.73506,104199999.0
2005-03-09 18:09:00,0.73505,0.73512,0.73462,0.73481,238999996.0
2005-03-09 18:10:00,0.73486,0.7351,0.73474,0.73485,111999998.0
2005-03-09 18:11:00,0.73472,0.73492,0.73466,0.73483,61800000.0
2005-03-09 18:12:00,0.73471,0.73471,0.7345,0.7347,84500000.0
2005-03-09 18:13:00,0.73468,0.73474,0.7343,0.73448,97399998.0
2005-03-09 18:14:00,0.73487,0.73499,0.73445,0.73447,61399999.0
2005-03-09 18:15:00,0.73439,0.73491,0.73423,0.73456,207599997.0
2005-03-09 18:16:00,0.73478,0.735,0.73462,0.73473,301500001.0
2005-03-09 18:17:00,0.73467,0.73482,0.7345,0.73473,139099999.0
2005-03-09 18:18:00,0.73449,0.7348,0.73448,0.73462,327800000.0
2005-03-09 18:19:00,0.7348,0.73501,0.73446,0.73446,230800000.0
2005-03-09 18:20:00,0.73492,0.73492,0.73462,0.73462,148500001.0
2005-03-09 18:21:00,0.73442,0.73498,0.73442,0.73472,144999998.0
2005-03-09 18:22:00,0.73476,0.73477,0.73441,0.73475,97899999.0
2005-03-09 18:23:00,0.73468,0.73488,0.73447,0.73476,296399999.0
2005-03-09 18:24:00,0.73482,0.73492,0.73463,0.73463,277199998.0
2005-03-09 18:25:00,0.73462,0.73502,0.73462,0.73469,152800001.0
2005-03-09 18:26:00,0.73465,0.73488,0.73451,0.73451,146300003.0
2005-03-09 18:27:00,0.73471,0.73483,0.73465,0.73476,296900004.0
2005-03-09 18:28:00,0.73486,0.73513,0.73455,0.73455,145999999.0
2005-03-09 18:29:00,0.7345,0.73475,0.7345,0.7347,267800004.0
2005-03-09 18:30:00,0.73472,0.73482,0.73442,0.73444,44600000.0
2005-03-09 18:31:00,0.73475,0.73503,0.73438,0.73495,224999998.0
2005-03-09 18:32:00,0.73487,0.73497,0.73462,0.73469,77300001.0
2005-03-09 18:33:00,0.73497,0.73497,0.73448,0.73469,230099997.0
2005-03-09 18:34:00,0.73455,0.73488,0.73451,0.73484,143400000.0
2005-03-09 18:35:00,0.73468,0.73492,0.73458,0.73459,166799999.0
2005-03-09 18:36:00,0.73446,0.735,0.73446,0.7349,152699998.0
2005-03-09 18:37:00,0.73484,0.73497,0.73469,0.73486,105499999.0
2005-03-09 18:38:00,0.73474,0.73497,0.73468,0.73476,156699999.0
2005-03-09 18:39:00,0.73479,0.73507,0.73467,0.73484,339700000.0
2005-03-09 18:40:00,0.73482,0.73507,0.73477,0.73505,117799999.0
2005-03-09 18:41:00,0.7349,0.73508,0.73475,0.73483,239299999.0
2005-03-09 18:42:00,0.73492,0.73512,0.73479,0.73495,105200000.0
2005-03-09 18:43:00,0.73497,0.73529,0.73466,0.73494,694699998.0
2005-03-09 18:44:00,0.73525,0.73531,0.73486,0.73511,302400000.0
2005-03-09 18:45:00,0.7352,0.73524,0.73487,0.73487,472600001.0
2005-03-09 18:46:00,0.73502,0.73502,0.73468,0.73468,144200000.0
2005-03-09 18:47:00,0.73469,0.7351,0.73469,0.73481,156200000.0
2005-03-09 18:48:00,0.7349,0.73508,0.73489,0.73489,141199999.0
2005-03-09 18:49:00,0.73495,0.73508,0.73495,0.73498,74700000.0
2005-03-09 18:50:00,0.73497,0.73502,0.73486,0.73501,118000000.0
2005-03-09 18:51:00,0.73512,0.73525,0.73492,0.73509,84800000.0
2005-03-09 18:52:00,0.7352,0.7352,0.73496,0.73505,99499999.0
2005-03-09 18:53:00,0.73517,0.73527,0.73504,0.73527,74700002.0
2005-03-09 18:54:00,0.73501,0.73521,0.73498,0.73498,88700000.0
2005-03-09 18:55:00,0.73533,0.73533,0.73495,0.7351,157500002.0
2005-03-09 18:56:00,0.735,0.73502,0.73473,0.73502,79500000.0
2005-03-09 18:57:00,0.73487,0.73509,0.73468,0.73507,78199999.0
2005-03-09 18:58:00,0.73495,0.73519,0.73495,0.73511,87000001.0
2005-03-09 18:59:00,0.73525,0.73527,0.73464,0.73512,224499993.0
2005-03-09 19:00:00,0.73533,0.73535,0.73517,0.73534,157600001.0
2005-03-09 19:01:00,0.73506,0.73518,0.73494,0.73503,95400000.0
2005-03-09 19:02:00,0.73503,0.73512,0.73487,0.73502,63400000.0
2005-03-09 19:03:00,0.73486,0.7354,0.73486,0.73519,251699997.0
2005-03-09 19:04:00,0.73503,0.73525,0.7346,0.7346,132199999.0
2005-03-09 19:05:00,0.73455,0.73479,0.73452,0.73465,116800002.0
2005-03-09 19:06:00,0.73458,0.7347,0.73435,0.73435,182800000.0
2005-03-09 19:07:00,0.7347,0.7347,0.7344,0.7344,189599997.0
2005-03-09 19:08:00,0.73491,0.73491,0.73473,0.73483,110600000.0
2005-03-09 19:09:00,0.73497,0.73502,0.73455,0.73488,97000001.0
2005-03-09 19:10:00,0.73491,0.73493,0.73473,0.73475,216300000.0
2005-03-09 19:11:00,0.7348,0.73497,0.7348,0.73482,121499999.0
2005-03-09 19:12:00,0.73474,0.7349,0.73472,0.7349,45300000.0
2005-03-09 19:13:00,0.73479,0.73519,0.73467,0.73513,74100000.0
2005-03-09 19:14:00,0.73481,0.73518,0.73469,0.73518,67199999.0
2005-03-09 19:15:00,0.73515,0.73521,0.73472,0.73472,110300000.0
2005-03-09 19:16:00,0.73493,0.73526,0.73493,0.73526,62500000.0
2005-03-09 19:17:00,0.73526,0.73526,0.73465,0.73467,131900001.0
2005-03-09 19:18:00,0.73473,0.73504,0.73473,0.73498,66200000.0
2005-03-09 19:19:00,0.73472,0.73498,0.73458,0.73498,95300000.0
2005-03-09 19:20:00,0.73499,0.73517,0.73479,0.73479,120300000.0
2005-03-09 19:21:00,0.73492,0.73512,0.7347,0.73482,152300000.0
2005-03-09 19:22:00,0.73467,0.73508,0.73458,0.73508,102299999.0
2005-03-09 19:23:00,0.73487,0.73519,0.73487,0.73506,111199998.0
2005-03-09 19:24:00,0.73497,0.73511,0.73476,0.73478,118200000.0
2005-03-09 19:25:00,0.73519,0.73519,0.7348,0.7349,57300000.0
2005-03-09 19:26:00,0.73488,0.73505,0.73488,0.735,87599999.0
2005-03-09 19:27:00,0.73506,0.7351,0.73484,0.735,137199999.0
2005-03-09 19:28:00,0.73509,0.73521,0.73487,0.73492,137499999.0
2005-03-09 19:29:00,0.73489,0.73518,0.73475,0.73518,110000000.0
2005-03-09 19:30:00,0.73512,0.7352,0.73489,0.73489,69100001.0
2005-03-09 19:31:00,0.73494,0.73516,0.73494,0.73503,90200000.0
2005-03-09 19:32:00,0.73512,0.7352,0.73481,0.73482,133600000.0
2005-03-09 19:33:00,0.7349,0.73506,0.73467,0.73469,66700000.0
2005-03-09 19:34:00,0.73475,0.73505,0.73466,0.73472,115900001.0
2005-03-09 19:35:00,0.73508,0.73525,0.7349,0.73514,199899999.0
2005-03-09 19:36:00,0.7355,0.7355,0.73505,0.73534,168399998.0
2005-03-09 19:37:00,0.73496,0.73526,0.73484,0.73521,98800000.0
2005-03-09 19:38:00,0.73541,0.73541,0.73522,0.73537,96900000.0
2005-03-09 19:39:00,0.73533,0.73551,0.73487,0.73519,280600000.0
2005-03-09 19:40:00,0.73525,0.7353,0.73513,0.73524,62400000.0
2005-03-09 19:41:00,0.73532,0.73532,0.73508,0.73508,117099999.0
2005-03-09 19:42:00,0.73514,0.73519,0.73502,0.73519,63000000.0
2005-03-09 19:43:00,0.73498,0.73537,0.73498,0.73537,116000002.0
2005-03-09 19:44:00,0.73509,0.73533,0.73473,0.73514,140099998.0
2005-03-09 19:45:00,0.73528,0.73554,0.73508,0.73512,134199999.0
2005-03-09 19:46:00,0.73531,0.73598,0.73529,0.73574,103300002.0
2005-03-09 19:47:00,0.73572,0.73578,0.73526,0.73529,101399999.0
2005-03-09 19:48:00,0.7353,0.73564,0.7353,0.73535,53800000.0
2005-03-09 19:49:00,0.73504,0.73549,0.73504,0.73541,113400002.0
2005-03-09 19:50:00,0.73515,0.73531,0.73503,0.73505,98599998.0
2005-03-09 19:51:00,0.73531,0.7355,0.73511,0.7355,185400002.0
2005-03-09 19:52:00,0.73539,0.7354,0.73511,0.73535,102800000.0
2005-03-09 19:53:00,0.73536,0.7356,0.73498,0.73498,139500001.0
2005-03-09 19:54:00,0.73538,0.73553,0.73513,0.73513,202000000.0
2005-03-09 19:55:00,0.7352,0.73527,0.73491,0.73508,175300002.0
2005-03-09 19:56:00,0.73517,0.73545,0.735,0.735,256399998.0
2005-03-09 19:57:00,0.7351,0.73542,0.7351,0.73542,116800000.0
2005-03-09 19:58:00,0.73517,0.73523,0.73513,0.73519,173400001.0
2005-03-09 19:59:00,0.7353,0.73546,0.73502,0.73503,112400000.0
2005-03-09 20:00:00,0.73504,0.73526,0.73493,0.73495,255999998.0
2005-03-09 20:01:00,0.73531,0.73556,0.73524,0.73554,128699998.0
2005-03-09 20:02:00,0.73531,0.73546,0.73523,0.73535,54800000.0
2005-03-09 20:03:00,0.73507,0.73546,0.73507,0.73546,76499999.0
2005-03-09 20:04:00,0.73545,0.73558,0.73524,0.73524,123300000.0
2005-03-09 20:05:00,0.73532,0.73548,0.73512,0.73512,147600000.0
2005-03-09 20:06:00,0.73535,0.73556,0.73524,0.73552,343100000.0
2005-03-09 20:07:00,0.73542,0.7355,0.73514,0.73514,123899999.0
2005-03-09 20:08:00,0.73519,0.73538,0.73519,0.73532,66899999.0
2005-03-09 20:09:00,0.73521,0.73544,0.73505,0.73539,105899998.0
2005-03-09 20:10:00,0.73533,0.73547,0.73519,0.73519,178300001.0
2005-03-09 20:11:00,0.73543,0.73546,0.73515,0.73515,73700002.0
2005-03-09 20:12:00,0.73535,0.73557,0.73523,0.73557,105200000.0
2005-03-09 20:13:00,0.73561,0.73573,0.73541,0.73563,82300001.0
2005-03-09 20:14:00,0.7356,0.7356,0.73535,0.73542,100400000.0
2005-03-09 20:15:00,0.73546,0.73556,0.73529,0.73535,113199999.0
2005-03-09 20:16:00,0.7355,0.73574,0.73532,0.73535,470499998.0
2005-03-09 20:17:00,0.73533,0.73561,0.73529,0.73561,285500001.0
2005-03-09 20:18:00,0.73563,0.73566,0.73545,0.73555,120099998.0
2005-03-09 20:19:00,0.73522,0.73558,0.73521,0.73558,82700000.0
2005-03-09 20:20:00,0.73567,0.73567,0.73544,0.73544,90800000.0
2005-03-09 20:21:00,0.73556,0.73556,0.73535,0.73545,111599998.0
2005-03-09 20:22:00,0.73553,0.73577,0.73553,0.73562,89600000.0
2005-03-09 20:23:00,0.73551,0.73553,0.73515,0.73545,136100000.0
2005-03-09 20:24:00,0.73548,0.73557,0.73522,0.73549,118500001.0
2005-03-09 20:25:00,0.73556,0.73566,0.73545,0.7356,109099998.0
2005-03-09 20:26:00,0.73548,0.73557,0.73518,0.73518,66800000.0
2005-03-09 20:27:00,0.73561,0.73568,0.7354,0.7354,95200001.0
2005-03-09 20:28:00,0.73544,0.73554,0.73517,0.73525,217100005.0
2005-03-09 20:29:00,0.73541,0.73572,0.73541,0.73572,212699999.0
2005-03-09 20:30:00,0.73566,0.73576,0.73541,0.7357,284699998.0
2005-03-09 20:31:00,0.73567,0.73567,0.73518,0.73529,157399997.0
2005-03-09 20:32:00,0.7353,0.73544,0.7352,0.73528,88499999.0
2005-03-09 20:33:00,0.73534,0.73556,0.73518,0.73536,152100000.0
2005-03-09 20:34:00,0.73539,0.73549,0.73523,0.73523,106300000.0
2005-03-09 20:35:00,0.73565,0.73565,0.73541,0.73541,93699999.0
2005-03-09 20:36:00,0.73555,0.73555,0.73492,0.73492,166100001.0
2005-03-09 20:37:00,0.73508,0.73542,0.73497,0.73517,162100001.0
2005-03-09 20:38:00,0.73533,0.73553,0.73514,0.73515,164799999.0
2005-03-09 20:39:00,0.73554,0.73554,0.73515,0.73515,55600000.0
2005-03-09 20:40:00,0.7351,0.73548,0.7351,0.73547,179199998.0
2005-03-09 20:41:00,0.73535,0.7354,0.73507,0.73512,147200002.0
2005-03-09 20:42:00,0.73542,0.73544,0.73523,0.73544,43000000.0
2005-03-09 20:43:00,0.73535,0.73536,0.73502,0.73502,188100002.0
2005-03-09 20:44:00,0.73509,0.73523,0.73505,0.7351,98600001.0
2005-03-09 20:45:00,0.73498,0.73538,0.73491,0.73538,50800000.0
2005-03-09 20:46:00,0.73542,0.73542,0.73475,0.73475,80699998.0
2005-03-09 20:47:00,0.73466,0.73477,0.73454,0.73464,58200000.0
2005-03-09 20:48:00,0.73451,0.73482,0.73443,0.73473,86300000.0
2005-03-09 20:49:00,0.73459,0.73474,0.73438,0.73458,96399999.0
2005-03-09 20:50:00,0.73455,0.73455,0.73359,0.73371,155100001.0
2005-03-09 20:51:00,0.73397,0.73401,0.73354,0.73354,179700002.0
2005-03-09 20:52:00,0.73349,0.73361,0.73336,0.73336,131500003.0
2005-03-09 20:53:00,0.73339,0.73362,0.73324,0.73355,271200003.0
2005-03-09 20:54:00,0.73366,0.73418,0.73364,0.73391,209599997.0
2005-03-09 20:55:00,0.73402,0.73421,0.73389,0.73421,110500001.0
2005-03-09 20:56:00,0.73398,0.73424,0.73363,0.73421,79799999.0
2005-03-09 20:57:00,0.7343,0.73433,0.73395,0.73432,176200000.0
2005-03-09 20:58:00,0.73423,0.73431,0.73403,0.7342,248100000.0
2005-03-09 20:59:00,0.73445,0.73445,0.73399,0.73426,175800000.0
2005-03-09 21:00:00,0.73405,0.73411,0.73358,0.73358,227000002.0
2005-03-09 21:01:00,0.73396,0.73414,0.73381,0.73381,126700001.0
2005-03-09 21:02:00,0.73425,0.73425,0.73393,0.73422,148300001.0
2005-03-09 21:03:00,0.73438,0.7344,0.73415,0.73427,84300000.0
2005-03-09 21:04:00,0.73425,0.73435,0.73375,0.73375,130899999.0
2005-03-09 21:05:00,0.73366,0.73376,0.73346,0.73368,152700000.0
2005-03-09 21:06:00,0.73358,0.73378,0.73341,0.73341,123300000.0
2005-03-09 21:07:00,0.73386,0.734,0.73353,0.73364,110799998.0
2005-03-09 21:08:00,0.73366,0.73382,0.73359,0.73363,132699999.0
2005-03-09 21:09:00,0.73393,0.73409,0.73366,0.73404,120200000.0
2005-03-09 21:10:00,0.73394,0.73394,0.7337,0.73387,85300000.0
2005-03-09 21:11:00,0.73406,0.73406,0.7338,0.7338,47399998.0
2005-03-09 21:12:00,0.73407,0.73419,0.73395,0.73405,114200000.0
2005-03-09 21:13:00,0.73392,0.73399,0.73379,0.73392,81099999.0
2005-03-09 21:14:00,0.73376,0.73402,0.73359,0.73402,111700003.0
2005-03-09 21:15:00,0.73394,0.73394,0.73367,0.73367,156199999.0
2005-03-09 21:16:00,0.73395,0.73395,0.73351,0.73372,139699998.0
2005-03-09 21:17:00,0.73373,0.73392,0.73354,0.73389,174300000.0
2005-03-09 21:18:00,0.73392,0.73402,0.73364,0.73381,138899999.0
2005-03-09 21:19:00,0.73386,0.73398,0.73368,0.73373,110499999.0
2005-03-09 21:20:00,0.73397,0.73438,0.73397,0.73425,245899997.0
2005-03-09 21:21:00,0.73427,0.73427,0.7338,0.73383,61599999.0
2005-03-09 21:22:00,0.73406,0.73416,0.73386,0.73406,68899999.0
2005-03-09 21:23:00,0.73362,0.73394,0.73347,0.73389,132899998.0
2005-03-09 21:24:00,0.73352,0.7338,0.73345,0.73379,82900002.0
2005-03-09 21:25:00,0.73374,0.73383,0.73343,0.73355,145200001.0
2005-03-09 21:26:00,0.73352,0.73358,0.73335,0.73344,121799998.0
2005-03-09 21:27:00,0.73351,0.73355,0.73339,0.73348,110200000.0
2005-03-09 21:28:00,0.73348,0.73348,0.73306,0.73306,85500000.0
2005-03-09 21:29:00,0.73327,0.73335,0.73279,0.73286,170600001.0
2005-03-09 21:30:00,0.73286,0.73297,0.73256,0.73297,154100000.0
2005-03-09 21:31:00,0.73267,0.73286,0.73267,0.73273,82000000.0
2005-03-09 21:32:00,0.73284,0.73294,0.73247,0.73247,126799999.0
2005-03-09 21:33:00,0.7326,0.73291,0.73255,0.73259,126600001.0
2005-03-09 21:34:00,0.73264,0.73275,0.73248,0.73265,114899999.0
2005-03-09 21:35:00,0.7326,0.73283,0.73241,0.73283,163399999.0
2005-03-09 21:36:00,0.73268,0.73291,0.73254,0.73275,265900002.0
2005-03-09 21:37:00,0.73257,0.73299,0.73254,0.73272,94500001.0
2005-03-09 21:38:00,0.73271,0.73298,0.73271,0.73298,63599999.0
2005-03-09 21:39:00,0.73286,0.73286,0.73249,0.73266,79899999.0
2005-03-09 21:40:00,0.73279,0.73297,0.73273,0.73276,229300002.0
2005-03-09 21:41:00,0.73264,0.73279,0.73246,0.73255,131400001.0
2005-03-09 21:42:00,0.73252,0.73268,0.7325,0.7326,85300000.0
2005-03-09 21:43:00,0.73257,0.73285,0.73243,0.73265,110099996.0
2005-03-09 21:44:00,0.73246,0.73251,0.73216,0.73216,107499998.0
2005-03-09 21:45:00,0.73238,0.73238,0.73193,0.73207,77600000.0
2005-03-09 21:46:00,0.73225,0.73237,0.73206,0.73211,97899999.0
2005-03-09 21:47:00,0.73212,0.73233,0.73205,0.73205,98700001.0
2005-03-09 21:48:00,0.73237,0.73239,0.73197,0.73209,97200000.0
2005-03-09 21:49:00,0.73228,0.73228,0.73198,0.73208,119499998.0
2005-03-09 21:50:00,0.73219,0.73219,0.73206,0.73217,118199999.0
2005-03-09 21:51:00,0.73226,0.73233,0.73208,0.73225,102700000.0
2005-03-09 21:52:00,0.73232,0.73292,0.73232,0.73292,111699999.0
2005-03-09 21:53:00,0.73235,0.73278,0.73235,0.73257,69400000.0
2005-03-09 21:54:00,0.73245,0.73287,0.73226,0.73257,112199999.0
2005-03-09 21:55:00,0.73224,0.73254,0.73208,0.73211,83200000.0
2005-03-09 21:56:00,0.73212,0.73219,0.73159,0.73168,103600000.0
2005-03-09 21:57:00,0.73197,0.73219,0.73169,0.73169,157499998.0
2005-03-09 21:58:00,0.73192,0.73211,0.7318,0.73203,83000001.0
2005-03-09 21:59:00,0.73262,0.73293,0.73249,0.73266,116800001.0
2005-03-09 22:00:00,0.73358,0.7347,0.73353,0.7347,91699998.0
2005-03-09 22:01:00,0.73614,0.73643,0.73594,0.73643,99699999.0
2005-03-09 22:02:00,0.73692,0.73736,0.73661,0.73703,138900001.0
2005-03-09 22:03:00,0.73734,0.73792,0.73708,0.73791,72100000.0
2005-03-09 22:04:00,0.73815,0.73852,0.73799,0.7385,171499994.0
2005-03-09 22:05:00,0.73858,0.7387,0.7382,0.73838,116500000.0
2005-03-09 22:06:00,0.73827,0.73852,0.73806,0.73825,106899998.0
2005-03-09 22:07:00,0.73821,0.73821,0.73752,0.73777,93100001.0
2005-03-09 22:08:00,0.73807,0.73813,0.73758,0.73759,86999998.0
2005-03-09 22:09:00,0.73775,0.73781,0.73747,0.73771,84200001.0
2005-03-09 22:10:00,0.73779,0.73795,0.73768,0.73772,150700002.0
2005-03-09 22:11:00,0.73795,0.73799,0.73769,0.73776,67600001.0
2005-03-09 22:12:00,0.7378,0.73798,0.73763,0.73763,139300002.0
2005-03-09 22:13:00,0.73766,0.73768,0.7375,0.73757,89900000.0
2005-03-09 22:14:00,0.73779,0.7379,0.73769,0.73769,108300001.0
2005-03-09 22:15:00,0.73784,0.73788,0.73758,0.73761,130300001.0
2005-03-09 22:16:00,0.73778,0.73792,0.73763,0.73792,90300000.0
2005-03-09 22:17:00,0.73793,0.73825,0.73793,0.73811,70199999.0
2005-03-09 22:18:00,0.73801,0.73888,0.73798,0.73874,53800001.0
2005-03-09 22:19:00,0.73857,0.74037,0.73854,0.74024,88400000.0
2005-03-09 22:20:00,0.74026,0.74037,0.73996,0.74,108500000.0
2005-03-09 22:21:00,0.74003,0.74038,0.74001,0.74036,83700000.0
2005-03-09 22:22:00,0.74039,0.74042,0.74021,0.74042,87300002.0
2005-03-09 22:23:00,0.74046,0.74061,0.74039,0.74045,44400000.0
2005-03-09 22:24:00,0.74046,0.74063,0.74032,0.74055,214200000.0
2005-03-09 22:25:00,0.74032,0.74095,0.74032,0.7408,149000001.0
2005-03-09 22:26:00,0.74069,0.74088,0.74059,0.74072,82200003.0
2005-03-09 22:27:00,0.74063,0.74106,0.74063,0.74094,128100001.0
2005-03-09 22:28:00,0.74087,0.74112,0.74082,0.74093,132300000.0
2005-03-09 22:29:00,0.74062,0.74072,0.74042,0.7406,73500000.0
2005-03-09 22:30:00,0.74048,0.74048,0.74002,0.74045,173900003.0
2005-03-09 22:31:00,0.74036,0.74036,0.74,0.74,76300000.0
2005-03-09 22:32:00,0.7402,0.74022,0.73931,0.73941,99300001.0
2005-03-09 22:33:00,0.7394,0.73951,0.73915,0.73929,70999998.0
2005-03-09 22:34:00,0.73935,0.73935,0.73865,0.73887,93499999.0
2005-03-09 22:35:00,0.73909,0.73922,0.73889,0.73898,95699999.0
2005-03-09 22:36:00,0.73899,0.73899,0.73803,0.73805,132199998.0
2005-03-09 22:37:00,0.7379,0.73806,0.73779,0.73798,85400000.0
2005-03-09 22:38:00,0.73787,0.73806,0.73772,0.73799,72599999.0
2005-03-09 22:39:00,0.73818,0.73849,0.73816,0.73849,123000000.0
2005-03-09 22:40:00,0.73834,0.73868,0.73834,0.7386,67000000.0
2005-03-09 22:41:00,0.73887,0.73905,0.73853,0.73863,154900000.0
2005-03-09 22:42:00,0.73888,0.7391,0.73873,0.7391,92399999.0
2005-03-09 22:43:00,0.73881,0.73901,0.73845,0.73865,169100001.0
2005-03-09 22:44:00,0.73886,0.73912,0.73849,0.73849,124900001.0
2005-03-09 22:45:00,0.73884,0.73905,0.73861,0.73891,201200001.0
2005-03-09 22:46:00,0.73887,0.73907,0.73862,0.73867,189000000.0
2005-03-09 22:47:00,0.73892,0.73893,0.73879,0.73879,61600000.0
2005-03-09 22:48:00,0.73893,0.73896,0.7386,0.73866,105200001.0
2005-03-09 22:49:00,0.73884,0.73907,0.73876,0.73888,133300000.0
2005-03-09 22:50:00,0.73893,0.73893,0.73834,0.73863,196299999.0
2005-03-09 22:51:00,0.73859,0.73874,0.73844,0.73856,158399999.0
2005-03-09 22:52:00,0.73875,0.73875,0.73839,0.73848,87800000.0
2005-03-09 22:53:00,0.73844,0.73884,0.73839,0.73884,115999996.0
2005-03-09 22:54:00,0.7388,0.7388,0.73848,0.73848,85899999.0
2005-03-09 22:55:00,0.73858,0.73882,0.73842,0.73842,165300000.0
2005-03-09 22:56:00,0.73863,0.73872,0.73836,0.73872,111899999.0
2005-03-09 22:57:00,0.73869,0.73909,0.73869,0.73879,87099998.0
2005-03-09 22:58:00,0.73879,0.73894,0.73873,0.73882,95699999.0
2005-03-09 22:59:00,0.73863,0.73885,0.73859,0.73859,153499999.0
2005-03-09 23:00:00,0.73865,0.73894,0.73865,0.73868,99200001.0
2005-03-09 23:01:00,0.73882,0.73889,0.73865,0.73883,100700000.0
2005-03-09 23:02:00,0.73871,0.73905,0.7386,0.73905,56000000.0
2005-03-09 23:03:00,0.73886,0.73903,0.73859,0.73892,137100000.0
2005-03-09 23:04:00,0.73872,0.73896,0.73872,0.73886,128299998.0
2005-03-09 23:05:00,0.73912,0.73917,0.73883,0.73894,123299999.0
2005-03-09 23:06:00,0.73877,0.73883,0.73864,0.73878,104000001.0
2005-03-09 23:07:00,0.73854,0.73882,0.73848,0.73868,96899999.0
2005-03-09 23:08:00,0.7388,0.73891,0.73865,0.73867,106100000.0
2005-03-09 23:09:00,0.73869,0.73883,0.73867,0.73868,149499999.0
2005-03-09 23:10:00,0.73902,0.73905,0.73867,0.73867,78300000.0
2005-03-09 23:11:00,0.73877,0.73906,0.73877,0.73891,69400001.0
2005-03-09 23:12:00,0.73874,0.73891,0.73868,0.73891,80499999.0
2005-03-09 23:13:00,0.73894,0.73907,0.73884,0.73907,82199999.0
2005-03-09 23:14:00,0.73889,0.73904,0.7388,0.73885,122200002.0
2005-03-09 23:15:00,0.73882,0.73886,0.73848,0.73848,66600000.0
2005-03-09 23:16:00,0.739,0.73905,0.73895,0.73905,39900000.0
2005-03-09 23:17:00,0.73906,0.73906,0.73853,0.73857,55200001.0
2005-03-09 23:18:00,0.73898,0.73898,0.73866,0.7389,130199999.0
2005-03-09 23:19:00,0.7386,0.73883,0.73856,0.73868,53100000.0
2005-03-09 23:20:00,0.73873,0.73885,0.73873,0.73875,128100001.0
2005-03-09 23:21:00,0.7387,0.73892,0.7387,0.73889,91699999.0
2005-03-09 23:22:00,0.73866,0.73898,0.73866,0.73898,125100001.0
2005-03-09 23:23:00,0.73869,0.73885,0.73856,0.73867,117099998.0
2005-03-09 23:24:00,0.73879,0.73889,0.73866,0.73866,64599999.0
2005-03-09 23:25:00,0.73888,0.73888,0.73864,0.73883,103499998.0
2005-03-09 23:26:00,0.73882,0.73902,0.73882,0.73902,91199998.0
2005-03-09 23:27:00,0.73897,0.73897,0.73872,0.73872,78900000.0
2005-03-09 23:28:00,0.739,0.7394,0.7387,0.7389,114000001.0
2005-03-09 23:29:00,0.7388,0.73881,0.73852,0.73873,114000001.0
2005-03-09 23:30:00,0.73877,0.73892,0.73866,0.73892,153400000.0
2005-03-09 23:31:00,0.73867,0.73893,0.73867,0.73893,146200001.0
2005-03-09 23:32:00,0.73902,0.73902,0.73879,0.73885,50800000.0
2005-03-09 23:33:00,0.7389,0.73896,0.73865,0.73865,130799997.0
2005-03-09 23:34:00,0.7385,0.73888,0.73845,0.73881,101200001.0
2005-03-09 23:35:00,0.73883,0.73896,0.73876,0.73881,123800000.0
2005-03-09 23:36:00,0.73869,0.73881,0.73838,0.73864,97899999.0
2005-03-09 23:37:00,0.73855,0.73859,0.73826,0.73826,113500001.0
2005-03-09 23:38:00,0.73863,0.73865,0.73845,0.73848,99500000.0
2005-03-09 23:39:00,0.73842,0.73861,0.73833,0.73856,202500000.0
2005-03-09 23:40:00,0.73866,0.73866,0.73853,0.73853,89199999.0
2005-03-09 23:41:00,0.73848,0.73862,0.73844,0.73862,100200000.0
2005-03-09 23:42:00,0.7386,0.73865,0.73855,0.73865,136400001.0
2005-03-09 23:43:00,0.73863,0.73869,0.73845,0.73847,181100000.0
2005-03-09 23:44:00,0.73855,0.73869,0.73849,0.73854,104600000.0
2005-03-09 23:45:00,0.73839,0.73866,0.73839,0.73851,90700000.0
2005-03-09 23:46:00,0.73865,0.73871,0.7385,0.73851,145499999.0
2005-03-09 23:47:00,0.73878,0.73879,0.73822,0.73839,92600001.0
2005-03-09 23:48:00,0.7386,0.73871,0.73842,0.73842,56500000.0
2005-03-09 23:49:00,0.73815,0.73861,0.73815,0.73842,182300000.0
2005-03-09 23:50:00,0.73827,0.73842,0.73824,0.73839,93400002.0
2005-03-09 23:51:00,0.73851,0.73853,0.73836,0.73848,142800001.0
2005-03-09 23:52:00,0.73813,0.73858,0.73813,0.73833,98300000.0
2005-03-09 23:53:00,0.73849,0.73853,0.73813,0.73827,187999998.0
2005-03-09 23:54:00,0.73819,0.7385,0.73819,0.73825,113700000.0
2005-03-09 23:55:00,0.73857,0.73857,0.73825,0.7384,186199999.0
2005-03-09 23:56:00,0.73854,0.73858,0.73835,0.73835,217400000.0
2005-03-09 23:57:00,0.73839,0.73851,0.73828,0.7383,202400001.0
2005-03-09 23:58:00,0.73834,0.73837,0.73808,0.73817,78000000.0
2005-03-09 23:59:00,0.7383,0.73851,0.73813,0.73832,224399999.0
2005-03-10 00:00:00,0.73832,0.73837,0.73819,0.73835,196699996.0
2005-03-10 00:01:00,0.73854,0.7386,0.73848,0.7385,58200000.0
2005-03-10 00:02:00,0.73867,0.73875,0.73853,0.73875,111400001.0
2005-03-10 00:03:00,0.73881,0.73896,0.73879,0.7389,64600000.0
2005-03-10 00:04:00,0.73898,0.73908,0.73888,0.73908,119499999.0
2005-03-10 00:05:00,0.7391,0.7391,0.73874,0.73874,74600000.0
2005-03-10 00:06:00,0.73895,0.739,0.7387,0.739,83700000.0
2005-03-10 00:07:00,0.73901,0.73906,0.73892,0.73892,126700002.0
2005-03-10 00:08:00,0.73925,0.73957,0.73912,0.7392,122800000.0
2005-03-10 00:09:00,0.73918,0.73983,0.73918,0.73974,86400000.0
2005-03-10 00:10:00,0.73894,0.73974,0.73894,0.73967,168499998.0
2005-03-10 00:11:00,0.73929,0.73977,0.73929,0.73962,117100001.0
2005-03-10 00:12:00,0.73952,0.7397,0.73952,0.7397,95000001.0
2005-03-10 00:13:00,0.73963,0.73968,0.73934,0.73957,205199999.0
2005-03-10 00:14:00,0.73941,0.73947,0.73912,0.73919,77499999.0
2005-03-10 00:15:00,0.73932,0.73949,0.73931,0.73947,112400000.0
2005-03-10 00:16:00,0.73944,0.73952,0.73926,0.73926,118900000.0
2005-03-10 00:17:00,0.73941,0.73954,0.73932,0.73932,184999998.0
2005-03-10 00:18:00,0.73944,0.73954,0.73923,0.73942,64200000.0
2005-03-10 00:19:00,0.73929,0.73962,0.73915,0.73962,72899999.0
2005-03-10 00:20:00,0.73953,0.73953,0.73887,0.73887,176000002.0
2005-03-10 00:21:00,0.73904,0.7391,0.7389,0.7391,129099999.0
2005-03-10 00:22:00,0.73878,0.73901,0.73875,0.7388,78400000.0
2005-03-10 00:23:00,0.73892,0.73895,0.73868,0.73869,97600000.0
2005-03-10 00:24:00,0.73887,0.73923,0.73884,0.73908,154000001.0
2005-03-10 00:25:00,0.73898,0.73898,0.73863,0.7387,119599999.0
2005-03-10 00:26:00,0.73846,0.7386,0.73818,0.73848,130200001.0
2005-03-10 00:27:00,0.73869,0.73869,0.73836,0.73864,103300000.0
2005-03-10 00:28:00,0.73848,0.7388,0.73838,0.73859,197400002.0
2005-03-10 00:29:00,0.73867,0.73869,0.73824,0.73853,78400000.0
2005-03-10 00:30:00,0.73874,0.73885,0.73839,0.73885,87700000.0
2005-03-10 00:31:00,0.7386,0.7386,0.7383,0.7383,121399998.0
2005-03-10 00:32:00,0.73854,0.7387,0.73845,0.73854,151599999.0
2005-03-10 00:33:00,0.73856,0.73889,0.73846,0.73852,188199999.0
2005-03-10 00:34:00,0.73861,0.73866,0.73854,0.73857,126399999.0
2005-03-10 00:35:00,0.73869,0.73869,0.73816,0.73822,105000002.0
2005-03-10 00:36:00,0.7386,0.73866,0.73838,0.73838,118499998.0
2005-03-10 00:37:00,0.73862,0.73882,0.73832,0.73872,185699998.0
2005-03-10 00:38:00,0.73871,0.73871,0.73826,0.7385,161100002.0
2005-03-10 00:39:00,0.7383,0.73844,0.73814,0.7382,137600000.0
2005-03-10 00:40:00,0.73837,0.73846,0.73795,0.73825,161700000.0
2005-03-10 00:41:00,0.7384,0.73859,0.73826,0.73859,153199998.0
2005-03-10 00:42:00,0.73853,0.73858,0.73837,0.73845,115399999.0
2005-03-10 00:43:00,0.73833,0.73833,0.73788,0.73813,122000000.0
2005-03-10 00:44:00,0.73848,0.73848,0.73821,0.73824,115400000.0
2005-03-10 00:45:00,0.73862,0.73862,0.7382,0.7382,100100000.0
2005-03-10 00:46:00,0.73859,0.73859,0.73826,0.73826,120500002.0
2005-03-10 00:47:00,0.73843,0.73843,0.73834,0.73843,116199996.0
2005-03-10 00:48:00,0.73855,0.73866,0.73833,0.73849,175299998.0
2005-03-10 00:49:00,0.73853,0.73861,0.73836,0.73861,94700000.0
2005-03-10 00:50:00,0.73863,0.73865,0.73826,0.73832,109999999.0
2005-03-10 00:51:00,0.73814,0.73856,0.73814,0.73844,135900001.0
2005-03-10 00:52:00,0.73839,0.73874,0.73839,0.73857,94299999.0
2005-03-10 00:53:00,0.73852,0.73878,0.73844,0.73878,161099999.0
2005-03-10 00:54:00,0.73871,0.73871,0.73814,0.73819,270199999.0
2005-03-10 00:55:00,0.7382,0.7384,0.73813,0.7383,104500000.0
2005-03-10 00:56:00,0.73867,0.73867,0.73837,0.73848,149699999.0
2005-03-10 00:57:00,0.73834,0.73846,0.73803,0.73831,117300000.0
2005-03-10 00:58:00,0.73834,0.73856,0.73831,0.73856,104600000.0
2005-03-10 00:59:00,0.73843,0.73854,0.73822,0.73854,144299999.0
2005-03-10 01:00:00,0.73854,0.73868,0.73843,0.73867,109199998.0
2005-03-10 01:01:00,0.73863,0.73885,0.7385,0.73883,86900001.0
2005-03-10 01:02:00,0.73862,0.73862,0.73835,0.73838,139600000.0
2005-03-10 01:03:00,0.73809,0.73848,0.73809,0.7383,107400000.0
2005-03-10 01:04:00,0.73815,0.7382,0.73799,0.73799,103399998.0
2005-03-10 01:05:00,0.73818,0.73835,0.73798,0.73835,119300000.0
2005-03-10 01:06:00,0.73804,0.73817,0.73781,0.73817,204399999.0
2005-03-10 01:07:00,0.73801,0.73853,0.73793,0.73853,83000001.0
2005-03-10 01:08:00,0.73842,0.73847,0.73825,0.73834,60100000.0
2005-03-10 01:09:00,0.73837,0.7386,0.7383,0.7386,185400001.0
2005-03-10 01:10:00,0.73861,0.73873,0.73847,0.73847,94000000.0
2005-03-10 01:11:00,0.73837,0.73872,0.73837,0.73867,116300000.0
2005-03-10 01:12:00,0.7384,0.73874,0.7382,0.73868,109300001.0
2005-03-10 01:13:00,0.73892,0.73892,0.73858,0.7386,136900001.0
2005-03-10 01:14:00,0.73876,0.7388,0.73841,0.73863,120699998.0
2005-03-10 01:15:00,0.73874,0.73874,0.73863,0.73872,92900000.0
2005-03-10 01:16:00,0.73897,0.73908,0.73857,0.73869,111800000.0
2005-03-10 01:17:00,0.73885,0.7389,0.73868,0.7389,74399998.0
2005-03-10 01:18:00,0.73868,0.73904,0.73868,0.73886,131000000.0
2005-03-10 01:19:00,0.73862,0.7389,0.73862,0.7388,103900000.0
2005-03-10 01:20:00,0.73875,0.73881,0.73852,0.73865,80499999.0
2005-03-10 01:21:00,0.73856,0.73872,0.73832,0.7385,152500000.0
2005-03-10 01:22:00,0.73817,0.73859,0.73817,0.73828,117700000.0
2005-03-10 01:23:00,0.73824,0.73845,0.73822,0.73824,184799997.0
2005-03-10 01:24:00,0.73817,0.73836,0.73817,0.73836,84599998.0
2005-03-10 01:25:00,0.73832,0.73832,0.73819,0.73822,91400001.0
2005-03-10 01:26:00,0.73826,0.73826,0.73781,0.73786,65200000.0
2005-03-10 01:27:00,0.73778,0.73806,0.73757,0.73806,165100000.0
2005-03-10 01:28:00,0.73808,0.73808,0.73773,0.73805,157000001.0
2005-03-10 01:29:00,0.7382,0.7384,0.73781,0.73781,144499997.0
2005-03-10 01:30:00,0.73792,0.73797,0.73773,0.7378,82600000.0
2005-03-10 01:31:00,0.73783,0.73819,0.73778,0.73814,81500000.0
2005-03-10 01:32:00,0.73811,0.73822,0.73796,0.73821,126600001.0
2005-03-10 01:33:00,0.73804,0.73816,0.73767,0.73785,199499997.0
2005-03-10 01:34:00,0.73777,0.7379,0.73772,0.73787,106400000.0
2005-03-10 01:35:00,0.7379,0.73837,0.7379,0.73797,156999995.0
2005-03-10 01:36:00,0.73792,0.73809,0.7378,0.73798,193499997.0
2005-03-10 01:37:00,0.7378,0.73796,0.7377,0.73795,148499999.0
2005-03-10 01:38:00,0.73802,0.73823,0.73802,0.73803,96700001.0
2005-03-10 01:39:00,0.73787,0.73797,0.73778,0.7378,159099999.0
2005-03-10 01:40:00,0.73794,0.73803,0.73771,0.73795,134599998.0
2005-03-10 01:41:00,0.73792,0.73813,0.73766,0.73773,140500001.0
2005-03-10 01:42:00,0.73774,0.73783,0.73759,0.73778,142100000.0
2005-03-10 01:43:00,0.73764,0.73782,0.73756,0.73779,90000000.0
2005-03-10 01:44:00,0.73766,0.738,0.73758,0.73773,86099999.0
2005-03-10 01:45:00,0.73808,0.73831,0.73789,0.73809,102599998.0
2005-03-10 01:46:00,0.73805,0.73821,0.73781,0.73796,151800001.0
2005-03-10 01:47:00,0.73805,0.73809,0.73788,0.73789,85600000.0
2005-03-10 01:48:00,0.73775,0.73788,0.73756,0.73756,78000000.0
2005-03-10 01:49:00,0.73744,0.73765,0.73719,0.73725,189600003.0
2005-03-10 01:50:00,0.7372,0.73756,0.7372,0.73731,122699999.0
2005-03-10 01:51:00,0.73738,0.73749,0.73725,0.73729,107399999.0
2005-03-10 01:52:00,0.73749,0.73749,0.73712,0.73714,80899999.0
2005-03-10 01:53:00,0.73722,0.73748,0.73722,0.73747,115800000.0
2005-03-10 01:54:00,0.7376,0.7376,0.73736,0.73755,97599998.0
2005-03-10 01:55:00,0.73746,0.73775,0.73733,0.73747,234700001.0
2005-03-10 01:56:00,0.73758,0.73816,0.73758,0.73796,82099999.0
2005-03-10 01:57:00,0.73778,0.738,0.73776,0.73782,86000000.0
2005-03-10 01:58:00,0.73791,0.73791,0.73759,0.73779,111100000.0
2005-03-10 01:59:00,0.73743,0.73778,0.73736,0.73756,140700001.0
2005-03-10 02:00:00,0.7376,0.73786,0.7376,0.73786,46200000.0
2005-03-10 02:01:00,0.73781,0.7379,0.73769,0.7379,98099999.0
2005-03-10 02:02:00,0.73745,0.73766,0.73734,0.7374,108900000.0
2005-03-10 02:03:00,0.73744,0.73781,0.73744,0.73766,90299999.0
2005-03-10 02:04:00,0.73771,0.73779,0.73726,0.73726,101299999.0
2005-03-10 02:05:00,0.73738,0.73742,0.73721,0.73721,101699998.0
2005-03-10 02:06:00,0.7372,0.73744,0.7372,0.73737,70399998.0
2005-03-10 02:07:00,0.73704,0.73712,0.73684,0.73706,137200000.0
2005-03-10 02:08:00,0.73695,0.73695,0.73664,0.73692,57300000.0
2005-03-10 02:09:00,0.73676,0.73724,0.73666,0.73724,48200000.0
2005-03-10 02:10:00,0.73703,0.73705,0.73683,0.73702,100000000.0
2005-03-10 02:11:00,0.73691,0.73737,0.73687,0.73702,117100002.0
2005-03-10 02:12:00,0.73702,0.7371,0.73688,0.73704,122700001.0
2005-03-10 02:13:00,0.73709,0.7372,0.73692,0.73695,105100000.0
2005-03-10 02:14:00,0.73693,0.73719,0.73684,0.73703,133999999.0
2005-03-10 02:15:00,0.73701,0.73715,0.73691,0.73696,124199999.0
2005-03-10 02:16:00,0.73672,0.73723,0.73672,0.73705,104799998.0
2005-03-10 02:17:00,0.73709,0.73711,0.73693,0.73709,89099999.0
2005-03-10 02:18:00,0.73673,0.73699,0.73673,0.73696,94099997.0
2005-03-10 02:19:00,0.737,0.73732,0.73698,0.7371,161999997.0
2005-03-10 02:20:00,0.73721,0.73721,0.73708,0.73709,95199998.0
2005-03-10 02:21:00,0.73713,0.73721,0.73699,0.73721,61600000.0
2005-03-10 02:22:00,0.73705,0.73725,0.73692,0.73711,130099998.0
2005-03-10 02:23:00,0.73699,0.73734,0.73699,0.73702,129800001.0
2005-03-10 02:24:00,0.73705,0.73735,0.73705,0.73735,146500003.0
2005-03-10 02:25:00,0.73723,0.73756,0.73714,0.73744,186900000.0
2005-03-10 02:26:00,0.73739,0.73755,0.73729,0.73751,47899999.0
2005-03-10 02:27:00,0.73762,0.73768,0.73717,0.73717,74099999.0
2005-03-10 02:28:00,0.7371,0.73744,0.73703,0.73744,78799999.0
2005-03-10 02:29:00,0.73739,0.73739,0.73686,0.737,69900000.0
2005-03-10 02:30:00,0.73738,0.73881,0.73723,0.73881,62500000.0
2005-03-10 02:31:00,0.73851,0.73921,0.73851,0.73896,155300001.0
2005-03-10 02:32:00,0.73883,0.73896,0.73877,0.73896,78700002.0
2005-03-10 02:33:00,0.73865,0.73882,0.73828,0.73852,105100000.0
2005-03-10 02:34:00,0.73819,0.73834,0.73769,0.73781,104899999.0
2005-03-10 02:35:00,0.73782,0.73796,0.73779,0.73788,83800000.0
2005-03-10 02:36:00,0.73803,0.73811,0.73783,0.73783,97800001.0
2005-03-10 02:37:00,0.73805,0.73821,0.73792,0.73817,107600001.0
2005-03-10 02:38:00,0.73832,0.73841,0.73794,0.73794,83299999.0
2005-03-10 02:39:00,0.73805,0.73814,0.73769,0.73776,91900000.0
2005-03-10 02:40:00,0.73796,0.73813,0.73785,0.7381,108900000.0
2005-03-10 02:41:00,0.73828,0.73849,0.73802,0.73836,119300001.0
2005-03-10 02:42:00,0.73852,0.7387,0.7383,0.73851,104800000.0
2005-03-10 02:43:00,0.73851,0.73915,0.73851,0.73915,98000000.0
2005-03-10 02:44:00,0.73895,0.7393,0.73893,0.73923,119600001.0
2005-03-10 02:45:00,0.7394,0.73966,0.73913,0.73966,118100000.0
2005-03-10 02:46:00,0.73994,0.74034,0.73994,0.74002,83399999.0
2005-03-10 02:47:00,0.74022,0.74029,0.73949,0.7396,86000000.0
2005-03-10 02:48:00,0.73956,0.73962,0.73941,0.73962,88999999.0
2005-03-10 02:49:00,0.73951,0.7398,0.73943,0.7398,96800001.0
2005-03-10 02:50:00,0.73982,0.73982,0.73917,0.73918,104000000.0
2005-03-10 02:51:00,0.73928,0.7396,0.73928,0.7393,64200000.0
2005-03-10 02:52:00,0.73959,0.74011,0.73942,0.74011,147700002.0
2005-03-10 02:53:00,0.74004,0.74006,0.73949,0.73957,180899999.0
2005-03-10 02:54:00,0.73967,0.73975,0.73943,0.73943,122899999.0
2005-03-10 02:55:00,0.73966,0.73985,0.73953,0.73985,55800000.0
2005-03-10 02:56:00,0.73975,0.73994,0.73969,0.73987,87599998.0
2005-03-10 02:57:00,0.7399,0.7399,0.73958,0.73966,40499999.0
2005-03-10 02:58:00,0.74006,0.74017,0.73982,0.73999,105799999.0
2005-03-10 02:59:00,0.7396,0.73988,0.73954,0.73975,68200000.0
2005-03-10 03:00:00,0.73967,0.73991,0.73957,0.73957,155299999.0
2005-03-10 03:01:00,0.73951,0.73967,0.73941,0.73962,83900001.0
2005-03-10 03:02:00,0.73955,0.73975,0.73947,0.73959,79699999.0
2005-03-10 03:03:00,0.73959,0.7396,0.7392,0.7392,88400000.0
2005-03-10 03:04:00,0.73934,0.73939,0.73925,0.73929,103399999.0
2005-03-10 03:05:00,0.73939,0.7396,0.73931,0.7396,129100001.0
2005-03-10 03:06:00,0.73945,0.73973,0.73945,0.73947,136700003.0
2005-03-10 03:07:00,0.73982,0.73982,0.73948,0.7398,84900000.0
2005-03-10 03:08:00,0.73963,0.7399,0.73954,0.73969,152299999.0
2005-03-10 03:09:00,0.74003,0.74003,0.7397,0.73991,75099998.0
2005-03-10 03:10:00,0.73986,0.74,0.73966,0.73968,63299999.0
2005-03-10 03:11:00,0.73967,0.73984,0.73949,0.73961,106399997.0
2005-03-10 03:12:00,0.73961,0.73964,0.73935,0.73959,66100000.0
2005-03-10 03:13:00,0.73978,0.73978,0.73924,0.73965,102800000.0
2005-03-10 03:14:00,0.73949,0.73961,0.73941,0.73961,140099999.0
2005-03-10 03:15:00,0.73962,0.73974,0.73938,0.73938,95600001.0
2005-03-10 03:16:00,0.73968,0.73978,0.73955,0.73975,148699998.0
2005-03-10 03:17:00,0.73967,0.73975,0.73943,0.7396,122800000.0
2005-03-10 03:18:00,0.73969,0.73972,0.73958,0.73965,101800001.0
2005-03-10 03:19:00,0.73961,0.73972,0.73945,0.73945,71500000.0
2005-03-10 03:20:00,0.73956,0.73977,0.73934,0.73937,142900000.0
2005-03-10 03:21:00,0.73938,0.73945,0.7392,0.73926,107100000.0
2005-03-10 03:22:00,0.73943,0.73947,0.73919,0.73947,100600004.0
2005-03-10 03:23:00,0.73944,0.73956,0.73925,0.73932,109000000.0
2005-03-10 03:24:00,0.73929,0.73953,0.73915,0.73915,94600000.0
2005-03-10 03:25:00,0.73938,0.73965,0.73922,0.73965,93100000.0
2005-03-10 03:26:00,0.73953,0.73957,0.73937,0.73957,74800000.0
2005-03-10 03:27:00,0.73931,0.73944,0.73914,0.73943,118000000.0
2005-03-10 03:28:00,0.73928,0.73935,0.7392,0.73925,71000000.0
2005-03-10 03:29:00,0.73944,0.73954,0.73918,0.73918,88500000.0
2005-03-10 03:30:00,0.73951,0.7397,0.73947,0.73953,132400000.0
2005-03-10 03:31:00,0.73928,0.7397,0.73928,0.73965,114700000.0
2005-03-10 03:32:00,0.73961,0.73966,0.73938,0.73946,84899999.0
2005-03-10 03:33:00,0.73949,0.73953,0.73936,0.73953,60199998.0
2005-03-10 03:34:00,0.73917,0.73949,0.73917,0.73945,63800000.0
2005-03-10 03:35:00,0.73943,0.73963,0.73926,0.73948,117499997.0
2005-03-10 03:36:00,0.73926,0.73941,0.73923,0.73927,117000001.0
2005-03-10 03:37:00,0.73949,0.7395,0.73889,0.73889,114699999.0
2005-03-10 03:38:00,0.7391,0.73958,0.7391,0.73958,56699999.0
2005-03-10 03:39:00,0.7395,0.7395,0.73911,0.73919,50100000.0
2005-03-10 03:40:00,0.73893,0.73952,0.73893,0.73952,104999997.0
2005-03-10 03:41:00,0.73927,0.73938,0.739,0.73929,98899999.0
2005-03-10 03:42:00,0.73927,0.73936,0.7392,0.73934,94900001.0
2005-03-10 03:43:00,0.73941,0.73949,0.73928,0.73935,160199999.0
2005-03-10 03:44:00,0.73936,0.73936,0.73916,0.73925,108599999.0
2005-03-10 03:45:00,0.73895,0.7392,0.73873,0.73876,129600001.0
2005-03-10 03:46:00,0.73889,0.7393,0.73889,0.73898,126699999.0
2005-03-10 03:47:00,0.73884,0.73893,0.73871,0.73893,73699999.0
2005-03-10 03:48:00,0.73863,0.73916,0.73863,0.73916,95400000.0
2005-03-10 03:49:00,0.73903,0.7393,0.73873,0.7393,103799999.0
2005-03-10 03:50:00,0.73923,0.73923,0.73901,0.73922,112499999.0
2005-03-10 03:51:00,0.73905,0.73927,0.73892,0.73915,95100001.0
2005-03-10 03:52:00,0.73899,0.7392,0.73892,0.73913,85200000.0
2005-03-10 03:53:00,0.73893,0.73925,0.73885,0.73889,135799996.0
2005-03-10 03:54:00,0.73898,0.73925,0.73898,0.73925,88500000.0
2005-03-10 03:55:00,0.73906,0.73908,0.73884,0.73908,116399999.0
2005-03-10 03:56:00,0.73915,0.73933,0.73889,0.73921,108799999.0
2005-03-10 03:57:00,0.73915,0.73939,0.73906,0.73939,108699999.0
2005-03-10 03:58:00,0.73906,0.7399,0.73906,0.7397,173099999.0
2005-03-10 03:59:00,0.7399,0.73997,0.73937,0.73937,110700001.0
2005-03-10 04:00:00,0.73977,0.74007,0.73942,0.74007,115600002.0
2005-03-10 04:01:00,0.73982,0.73996,0.73962,0.7398,147599998.0
2005-03-10 04:02:00,0.73977,0.73989,0.73961,0.73962,153900001.0
2005-03-10 04:03:00,0.73984,0.74008,0.73977,0.73988,160699998.0
2005-03-10 04:04:00,0.7398,0.74005,0.7396,0.74005,61999999.0
2005-03-10 04:05:00,0.74002,0.74024,0.73982,0.73982,62899999.0
2005-03-10 04:06:00,0.73982,0.74029,0.73982,0.74023,104300000.0
2005-03-10 04:07:00,0.7403,0.74056,0.74022,0.74056,94000002.0
2005-03-10 04:08:00,0.74072,0.74072,0.74023,0.74023,73199999.0
2005-03-10 04:09:00,0.74051,0.74063,0.74031,0.74037,97699999.0
2005-03-10 04:10:00,0.74023,0.74065,0.74023,0.74042,98600001.0
2005-03-10 04:11:00,0.74048,0.74088,0.74048,0.74086,85999999.0
2005-03-10 04:12:00,0.74058,0.74077,0.74047,0.74077,75000001.0
2005-03-10 04:13:00,0.74056,0.74076,0.74053,0.74063,99599998.0
2005-03-10 04:14:00,0.74062,0.74074,0.74031,0.74037,98500000.0
2005-03-10 04:15:00,0.74081,0.74081,0.74052,0.74058,91100001.0
2005-03-10 04:16:00,0.74096,0.74096,0.74042,0.74048,140600001.0
2005-03-10 04:17:00,0.74061,0.74069,0.74034,0.74069,114199998.0
2005-03-10 04:18:00,0.74057,0.74081,0.74057,0.74062,69000001.0
2005-03-10 04:19:00,0.7407,0.74129,0.7407,0.74127,131700001.0
2005-03-10 04:20:00,0.74132,0.74243,0.74118,0.74238,66199999.0
2005-03-10 04:21:00,0.74274,0.74285,0.74253,0.74269,105600000.0
2005-03-10 04:22:00,0.74268,0.74292,0.74268,0.7428,97200002.0
2005-03-10 04:23:00,0.74315,0.74331,0.74278,0.7432,66699999.0
2005-03-10 04:24:00,0.74364,0.74416,0.74364,0.74415,61100000.0
2005-03-10 04:25:00,0.7445,0.7445,0.74343,0.74343,166700002.0
2005-03-10 04:26:00,0.74329,0.74339,0.74304,0.74326,142600000.0
2005-03-10 04:27:00,0.74313,0.74329,0.74285,0.74285,90000001.0
2005-03-10 04:28:00,0.74327,0.74327,0.74286,0.74322,80199999.0
2005-03-10 04:29:00,0.74312,0.74329,0.74299,0.74312,111100000.0
2005-03-10 04:30:00,0.74308,0.74361,0.74308,0.74352,97300001.0
2005-03-10 04:31:00,0.74328,0.74357,0.74325,0.74335,98900001.0
2005-03-10 04:32:00,0.7434,0.74355,0.74323,0.74323,68200000.0
2005-03-10 04:33:00,0.74302,0.7431,0.74273,0.74273,101999999.0
2005-03-10 04:34:00,0.74292,0.743,0.74259,0.74265,90200000.0
2005-03-10 04:35:00,0.74298,0.74313,0.7425,0.74286,87699999.0
2005-03-10 04:36:00,0.74305,0.74323,0.74298,0.74303,93299998.0
2005-03-10 04:37:00,0.74323,0.7435,0.74307,0.74348,165499997.0
2005-03-10 04:38:00,0.74351,0.74358,0.74301,0.74344,143800003.0
2005-03-10 04:39:00,0.7434,0.74341,0.74238,0.74257,102599998.0
2005-03-10 04:40:00,0.74304,0.74314,0.74269,0.74273,64600000.0
2005-03-10 04:41:00,0.74257,0.74264,0.74179,0.74206,109200001.0
2005-03-10 04:42:00,0.74245,0.74284,0.74221,0.74237,97999999.0
2005-03-10 04:43:00,0.74286,0.74294,0.74228,0.74241,71700000.0
2005-03-10 04:44:00,0.74239,0.74349,0.74239,0.74304,94300000.0
2005-03-10 04:45:00,0.74268,0.74278,0.7423,0.7423,102200000.0
2005-03-10 04:46:00,0.74234,0.74238,0.74182,0.74185,121699999.0
2005-03-10 04:47:00,0.74178,0.74208,0.74177,0.74194,141900000.0
2005-03-10 04:48:00,0.74184,0.74234,0.74183,0.74234,104499998.0
2005-03-10 04:49:00,0.74207,0.74215,0.74141,0.74141,104600002.0
2005-03-10 04:50:00,0.74147,0.74188,0.74135,0.74188,103100002.0
2005-03-10 04:51:00,0.74161,0.74215,0.74153,0.74197,163599997.0
2005-03-10 04:52:00,0.74205,0.74235,0.74205,0.74207,44100000.0
2005-03-10 04:53:00,0.74198,0.74226,0.74183,0.74211,112400001.0
2005-03-10 04:54:00,0.74213,0.74262,0.74196,0.74248,95500001.0
2005-03-10 04:55:00,0.74234,0.74245,0.74203,0.74224,68800000.0
2005-03-10 04:56:00,0.74196,0.74225,0.74189,0.74217,117800000.0
2005-03-10 04:57:00,0.74222,0.74226,0.74191,0.74218,154100003.0
2005-03-10 04:58:00,0.74224,0.74224,0.74191,0.74193,126899999.0
2005-03-10 04:59:00,0.74219,0.74219,0.74182,0.74193,74000000.0
2005-03-10 05:00:00,0.7418,0.74215,0.7418,0.74187,156800001.0
2005-03-10 05:01:00,0.74188,0.74208,0.74176,0.74198,99399999.0
2005-03-10 05:02:00,0.74223,0.74227,0.74191,0.74227,94499999.0
2005-03-10 05:03:00,0.74233,0.74244,0.74207,0.74207,78800000.0
2005-03-10 05:04:00,0.74231,0.74231,0.74174,0.74174,139100000.0
2005-03-10 05:05:00,0.74202,0.74202,0.74155,0.74155,108600002.0
2005-03-10 05:06:00,0.74188,0.74203,0.74171,0.74175,143499999.0
2005-03-10 05:07:00,0.74202,0.74202,0.74186,0.742,85699999.0
2005-03-10 05:08:00,0.7415,0.74163,0.74123,0.7413,96100002.0
2005-03-10 05:09:00,0.74136,0.74178,0.74136,0.74168,70199999.0
2005-03-10 05:10:00,0.74168,0.74183,0.74157,0.74183,132200000.0
2005-03-10 05:11:00,0.74172,0.74174,0.74133,0.74142,85900000.0
2005-03-10 05:12:00,0.74106,0.74164,0.74106,0.74152,67700001.0
2005-03-10 05:13:00,0.74155,0.74237,0.74154,0.74193,89700002.0
2005-03-10 05:14:00,0.74168,0.74214,0.74164,0.74203,83600000.0
2005-03-10 05:15:00,0.7422,0.7422,0.74182,0.74194,37400000.0
2005-03-10 05:16:00,0.74164,0.74206,0.74161,0.74182,60100000.0
2005-03-10 05:17:00,0.74178,0.74188,0.7416,0.74188,101400001.0
2005-03-10 05:18:00,0.74173,0.74216,0.74169,0.74205,140199999.0
2005-03-10 05:19:00,0.74197,0.74205,0.74192,0.74192,43800000.0
2005-03-10 05:20:00,0.74202,0.74202,0.74177,0.74187,43500000.0
2005-03-10 05:21:00,0.74205,0.74285,0.74203,0.74259,113599999.0
2005-03-10 05:22:00,0.74214,0.74239,0.74199,0.74232,145300000.0
2005-03-10 05:23:00,0.74242,0.74258,0.74208,0.74208,149599997.0
2005-03-10 05:24:00,0.74261,0.74285,0.74235,0.7426,92500001.0
2005-03-10 05:25:00,0.74255,0.74269,0.74249,0.74249,156700001.0
2005-03-10 05:26:00,0.74233,0.74285,0.74233,0.74285,94499998.0
2005-03-10 05:27:00,0.74273,0.74273,0.7422,0.7422,77899999.0
2005-03-10 05:28:00,0.74236,0.74246,0.74236,0.7424,35900000.0
2005-03-10 05:29:00,0.74242,0.7427,0.74242,0.7427,72500000.0
2005-03-10 05:30:00,0.74251,0.74287,0.74243,0.74279,168800002.0
2005-03-10 05:31:00,0.74271,0.74286,0.74265,0.74286,122500001.0
2005-03-10 05:32:00,0.74265,0.74302,0.74265,0.74282,145200000.0
2005-03-10 05:33:00,0.74284,0.74289,0.74266,0.74266,68500000.0
2005-03-10 05:34:00,0.74281,0.74311,0.74281,0.74311,47600000.0
2005-03-10 05:35:00,0.7434,0.74344,0.74323,0.74323,103999998.0
2005-03-10 05:36:00,0.74316,0.74355,0.74308,0.74317,155999998.0
2005-03-10 05:37:00,0.7432,0.74359,0.7432,0.74359,32400000.0
2005-03-10 05:38:00,0.74348,0.74353,0.7433,0.7435,75400000.0
2005-03-10 05:39:00,0.74344,0.74354,0.74296,0.74318,160000002.0
2005-03-10 05:40:00,0.7431,0.74338,0.74294,0.7431,87400002.0
2005-03-10 05:41:00,0.74274,0.7429,0.74256,0.74264,55300000.0
2005-03-10 05:42:00,0.74267,0.74288,0.74267,0.74271,82800000.0
2005-03-10 05:43:00,0.74263,0.74263,0.7425,0.74255,78100000.0
2005-03-10 05:44:00,0.7427,0.7428,0.74253,0.74273,112600000.0
2005-03-10 05:45:00,0.74258,0.74277,0.74234,0.74277,110099999.0
2005-03-10 05:46:00,0.74267,0.74296,0.74258,0.74262,148100001.0
2005-03-10 05:47:00,0.74289,0.74299,0.74264,0.74286,107300000.0
2005-03-10 05:48:00,0.74285,0.74294,0.74268,0.74292,82100002.0
2005-03-10 05:49:00,0.7429,0.7431,0.7429,0.7431,42200000.0
2005-03-10 05:50:00,0.74278,0.74305,0.74276,0.743,102899996.0
2005-03-10 05:51:00,0.74294,0.74294,0.74226,0.74226,44800000.0
2005-03-10 05:52:00,0.74245,0.74283,0.74245,0.74264,77300000.0
2005-03-10 05:53:00,0.74238,0.74273,0.74238,0.74273,67000000.0
2005-03-10 05:54:00,0.74279,0.74288,0.74256,0.74271,91800001.0
2005-03-10 05:55:00,0.74265,0.7428,0.74249,0.7426,86199998.0
2005-03-10 05:56:00,0.74259,0.74277,0.74253,0.74268,109199999.0
2005-03-10 05:57:00,0.74269,0.74284,0.74256,0.74256,120000000.0
2005-03-10 05:58:00,0.74266,0.74275,0.74262,0.74271,80300001.0
2005-03-10 05:59:00,0.74254,0.74263,0.74242,0.74258,68699999.0
2005-03-10 06:00:00,0.74246,0.74246,0.74226,0.74235,45500000.0
2005-03-10 06:01:00,0.74257,0.74277,0.74256,0.74256,67400002.0
2005-03-10 06:02:00,0.74285,0.74285,0.74248,0.74248,117400001.0
2005-03-10 06:03:00,0.74279,0.74279,0.7425,0.7425,62200000.0
2005-03-10 06:04:00,0.7425,0.74274,0.74241,0.74274,53300000.0
2005-03-10 06:05:00,0.74257,0.74274,0.74249,0.74263,119300000.0
2005-03-10 06:06:00,0.74232,0.74261,0.74232,0.74261,45899999.0
2005-03-10 06:07:00,0.74269,0.74279,0.74242,0.74269,145899997.0
2005-03-10 06:08:00,0.74279,0.74287,0.74262,0.74262,69400001.0
2005-03-10 06:09:00,0.74247,0.74265,0.74247,0.74263,137400000.0
2005-03-10 06:10:00,0.74252,0.74277,0.74244,0.74268,90600000.0
2005-03-10 06:11:00,0.74274,0.74283,0.74235,0.74255,109200000.0
2005-03-10 06:12:00,0.74274,0.74282,0.7425,0.74261,124100001.0
2005-03-10 06:13:00,0.74239,0.74275,0.74237,0.7427,78900002.0
2005-03-10 06:14:00,0.74263,0.74282,0.74263,0.74282,75600001.0
2005-03-10 06:15:00,0.74273,0.74286,0.7426,0.74286,55899999.0
2005-03-10 06:16:00,0.74258,0.74275,0.74228,0.74275,85700001.0
2005-03-10 06:17:00,0.74281,0.74281,0.74262,0.74273,77900000.0
2005-03-10 06:18:00,0.74254,0.74289,0.74247,0.74285,124400000.0
2005-03-10 06:19:00,0.74307,0.74331,0.7426,0.7426,118700000.0
2005-03-10 06:20:00,0.74275,0.74327,0.74275,0.74319,107999999.0
2005-03-10 06:21:00,0.7431,0.74318,0.74293,0.74318,68500000.0
2005-03-10 06:22:00,0.74297,0.74297,0.74263,0.74263,50199999.0
2005-03-10 06:23:00,0.74261,0.74289,0.74232,0.74276,83300000.0
2005-03-10 06:24:00,0.74281,0.74284,0.74261,0.74275,75799999.0
2005-03-10 06:25:00,0.74303,0.74306,0.74283,0.74283,102000000.0
2005-03-10 06:26:00,0.74265,0.7429,0.74265,0.74273,90099999.0
2005-03-10 06:27:00,0.74265,0.74294,0.74265,0.74284,167200002.0
2005-03-10 06:28:00,0.74294,0.74302,0.74276,0.74295,159400000.0
2005-03-10 06:29:00,0.74299,0.74318,0.74297,0.74318,78500001.0
2005-03-10 06:30:00,0.74314,0.74314,0.74293,0.74293,78399996.0
2005-03-10 06:31:00,0.74297,0.74309,0.74271,0.74296,91800000.0
2005-03-10 06:32:00,0.7428,0.74318,0.7428,0.74318,94699999.0
2005-03-10 06:33:00,0.74276,0.74294,0.74253,0.7426,81000000.0
2005-03-10 06:34:00,0.74257,0.74272,0.74253,0.74272,120400000.0
2005-03-10 06:35:00,0.74263,0.74277,0.74256,0.74277,58100000.0
2005-03-10 06:36:00,0.74246,0.74266,0.74246,0.74266,115099998.0
2005-03-10 06:37:00,0.74281,0.74281,0.74252,0.74252,83000000.0
2005-03-10 06:38:00,0.74267,0.74274,0.74241,0.7426,139599999.0
2005-03-10 06:39:00,0.74273,0.74273,0.74216,0.74223,67099998.0
2005-03-10 06:40:00,0.74215,0.74262,0.74186,0.74186,129499996.0
2005-03-10 06:41:00,0.74222,0.74246,0.74222,0.74236,35499999.0
2005-03-10 06:42:00,0.74277,0.74292,0.74225,0.74254,106299999.0
2005-03-10 06:43:00,0.74252,0.74274,0.74247,0.74247,85500000.0
2005-03-10 06:44:00,0.74243,0.74288,0.74243,0.74284,135499999.0
2005-03-10 06:45:00,0.74251,0.74266,0.74245,0.74256,75599999.0
2005-03-10 06:46:00,0.74278,0.74287,0.74245,0.74287,74100000.0
2005-03-10 06:47:00,0.74276,0.74284,0.74255,0.74258,130900001.0
2005-03-10 06:48:00,0.74249,0.74261,0.74248,0.74248,78600000.0
2005-03-10 06:49:00,0.74225,0.7427,0.74225,0.7427,47900000.0
2005-03-10 06:50:00,0.74284,0.74284,0.7426,0.74264,63300000.0
2005-03-10 06:51:00,0.74277,0.74277,0.74227,0.74236,79800000.0
2005-03-10 06:52:00,0.74266,0.74283,0.74264,0.74264,137899999.0
2005-03-10 06:53:00,0.74241,0.74288,0.74241,0.74288,25500000.0
2005-03-10 06:54:00,0.74243,0.74281,0.74236,0.74281,70600001.0
2005-03-10 06:55:00,0.74278,0.74278,0.7424,0.7425,116900001.0
2005-03-10 06:56:00,0.74231,0.74259,0.74218,0.74259,66199999.0
2005-03-10 06:57:00,0.74252,0.74252,0.74214,0.74235,67500000.0
2005-03-10 06:58:00,0.74235,0.74256,0.74232,0.74256,79000000.0
2005-03-10 06:59:00,0.7423,0.74261,0.7423,0.74261,79500000.0
2005-03-10 07:00:00,0.74237,0.74239,0.74197,0.74205,92800001.0
2005-03-10 07:01:00,0.74219,0.7423,0.74201,0.7422,106099998.0
2005-03-10 07:02:00,0.74224,0.74224,0.74179,0.74203,125699999.0
2005-03-10 07:03:00,0.74212,0.74221,0.74181,0.74181,55700000.0
2005-03-10 07:04:00,0.74223,0.74228,0.7421,0.74211,110000000.0
2005-03-10 07:05:00,0.74216,0.74234,0.74206,0.7422,126600001.0
2005-03-10 07:06:00,0.74231,0.74231,0.74195,0.74206,87699999.0
2005-03-10 07:07:00,0.74216,0.74216,0.74181,0.74201,71200001.0
2005-03-10 07:08:00,0.74216,0.74216,0.74192,0.74209,73199999.0
2005-03-10 07:09:00,0.74197,0.742,0.74183,0.74193,125200001.0
2005-03-10 07:10:00,0.74189,0.74189,0.74166,0.74185,104800001.0
2005-03-10 07:11:00,0.74149,0.74195,0.74149,0.7419,120200000.0
2005-03-10 07:12:00,0.74189,0.74195,0.74176,0.74186,108499998.0
2005-03-10 07:13:00,0.74191,0.74206,0.74186,0.74187,61900000.0
2005-03-10 07:14:00,0.7419,0.74198,0.74178,0.74179,76600000.0
2005-03-10 07:15:00,0.74204,0.74204,0.74171,0.74178,101599997.0
2005-03-10 07:16:00,0.74196,0.74196,0.74184,0.74185,67700000.0
2005-03-10 07:17:00,0.74195,0.74217,0.74184,0.74216,88400000.0
2005-03-10 07:18:00,0.74195,0.74201,0.7418,0.742,152900001.0
2005-03-10 07:19:00,0.74196,0.74209,0.74196,0.74202,117699999.0
2005-03-10 07:20:00,0.74209,0.74233,0.74203,0.74233,83000000.0
2005-03-10 07:21:00,0.74198,0.74233,0.74196,0.7423,89600000.0
2005-03-10 07:22:00,0.74198,0.74218,0.74192,0.74192,167200000.0
2005-03-10 07:23:00,0.74211,0.74225,0.74178,0.74207,86599999.0
2005-03-10 07:24:00,0.74203,0.74203,0.74173,0.74173,104100000.0
2005-03-10 07:25:00,0.74187,0.74203,0.74176,0.74176,90700001.0
2005-03-10 07:26:00,0.74193,0.742,0.74179,0.742,59900000.0
2005-03-10 07:27:00,0.74206,0.74241,0.74206,0.7422,65499999.0
2005-03-10 07:28:00,0.74207,0.74217,0.74205,0.74205,122899999.0
2005-03-10 07:29:00,0.74213,0.74233,0.7419,0.74233,111200000.0
2005-03-10 07:30:00,0.74219,0.74219,0.74191,0.74204,74100000.0
2005-03-10 07:31:00,0.742,0.7422,0.74198,0.7422,82700000.0
2005-03-10 07:32:00,0.74211,0.74225,0.74202,0.74206,125600000.0
2005-03-10 07:33:00,0.7422,0.74224,0.74209,0.74224,144800000.0
2005-03-10 07:34:00,0.74219,0.74229,0.74137,0.74137,95800000.0
2005-03-10 07:35:00,0.74185,0.74206,0.74174,0.7419,97900000.0
2005-03-10 07:36:00,0.74191,0.74192,0.74183,0.74192,47700000.0
2005-03-10 07:37:00,0.74191,0.74224,0.74178,0.74216,70000000.0
2005-03-10 07:38:00,0.74214,0.74227,0.74199,0.74217,110399999.0
2005-03-10 07:39:00,0.74216,0.74219,0.74205,0.7421,86299998.0
2005-03-10 07:40:00,0.74213,0.74221,0.74203,0.7422,89699999.0
2005-03-10 07:41:00,0.74226,0.74226,0.74192,0.74205,110600000.0
2005-03-10 07:42:00,0.74222,0.7423,0.74198,0.7422,85000000.0
2005-03-10 07:43:00,0.74204,0.7423,0.74198,0.74203,91400001.0
2005-03-10 07:44:00,0.74209,0.7423,0.74203,0.7423,72300000.0
2005-03-10 07:45:00,0.7421,0.74257,0.7421,0.74211,126099998.0
2005-03-10 07:46:00,0.74231,0.74248,0.74216,0.7424,84399999.0
2005-03-10 07:47:00,0.74231,0.74247,0.74222,0.74223,77500001.0
2005-03-10 07:48:00,0.74242,0.74245,0.74207,0.74234,94100000.0
2005-03-10 07:49:00,0.7422,0.74273,0.7422,0.74266,132000001.0
2005-03-10 07:50:00,0.74251,0.74251,0.74224,0.74239,56500000.0
2005-03-10 07:51:00,0.74222,0.74241,0.74221,0.74222,177400001.0
2005-03-10 07:52:00,0.74248,0.74283,0.74242,0.74243,98300000.0
2005-03-10 07:53:00,0.74241,0.74266,0.74241,0.7425,111500001.0
2005-03-10 07:54:00,0.74256,0.74283,0.74226,0.74226,83200000.0
2005-03-10 07:55:00,0.74273,0.74279,0.74243,0.74262,105200000.0
2005-03-10 07:56:00,0.74274,0.74278,0.74256,0.74256,115500000.0
2005-03-10 07:57:00,0.74255,0.74279,0.74238,0.74277,78200000.0
2005-03-10 07:58:00,0.74258,0.74297,0.7425,0.74285,119599998.0
2005-03-10 07:59:00,0.74266,0.74266,0.74227,0.74228,41400000.0
2005-03-10 08:00:00,0.74224,0.74246,0.74223,0.74231,88000000.0
2005-03-10 08:01:00,0.74244,0.7427,0.74234,0.74262,57200000.0
2005-03-10 08:02:00,0.74238,0.74274,0.74229,0.74257,74900000.0
2005-03-10 08:03:00,0.74242,0.74242,0.74214,0.74224,62800000.0
2005-03-10 08:04:00,0.74205,0.74231,0.74187,0.74213,115999999.0
2005-03-10 08:05:00,0.74189,0.74208,0.74154,0.74154,116200001.0
2005-03-10 08:06:00,0.74195,0.74222,0.7419,0.7419,82600000.0
2005-03-10 08:07:00,0.74198,0.74251,0.74194,0.74251,96400000.0
2005-03-10 08:08:00,0.74255,0.74255,0.74225,0.74248,176999997.0
2005-03-10 08:09:00,0.74256,0.74261,0.74215,0.74215,70900000.0
2005-03-10 08:10:00,0.74227,0.74245,0.74227,0.7424,112100001.0
2005-03-10 08:11:00,0.74238,0.74245,0.74219,0.74245,52600000.0
2005-03-10 08:12:00,0.74247,0.74268,0.74247,0.74254,68000000.0
2005-03-10 08:13:00,0.74262,0.74282,0.7426,0.7426,58100000.0
2005-03-10 08:14:00,0.74251,0.74269,0.74251,0.74267,69300000.0
2005-03-10 08:15:00,0.74248,0.74264,0.74246,0.74255,55400000.0
2005-03-10 08:16:00,0.74251,0.74257,0.74234,0.74243,145700001.0
2005-03-10 08:17:00,0.74261,0.74285,0.74246,0.74285,113899999.0
2005-03-10 08:18:00,0.74239,0.74263,0.74237,0.74262,66600001.0
2005-03-10 08:19:00,0.7427,0.74288,0.74254,0.74288,76000000.0
2005-03-10 08:20:00,0.74271,0.74282,0.74258,0.74262,137099998.0
2005-03-10 08:21:00,0.74261,0.74274,0.74256,0.74256,42200000.0
2005-03-10 08:22:00,0.74272,0.74272,0.74249,0.74251,86400001.0
2005-03-10 08:23:00,0.74277,0.74286,0.7426,0.74268,162300002.0
2005-03-10 08:24:00,0.7429,0.7429,0.74248,0.74261,41899999.0
2005-03-10 08:25:00,0.74256,0.74277,0.74247,0.74277,85700000.0
2005-03-10 08:26:00,0.74248,0.74288,0.74242,0.7425,102000001.0
2005-03-10 08:27:00,0.74246,0.74277,0.74246,0.74259,96599999.0
2005-03-10 08:28:00,0.74254,0.74285,0.74249,0.74277,115000000.0
2005-03-10 08:29:00,0.74263,0.74298,0.7425,0.74273,150200000.0
2005-03-10 08:30:00,0.74283,0.74292,0.74262,0.74266,76999999.0
2005-03-10 08:31:00,0.74262,0.74279,0.74246,0.7427,99499999.0
2005-03-10 08:32:00,0.7427,0.74279,0.74246,0.74249,77699999.0
2005-03-10 08:33:00,0.74251,0.74261,0.74235,0.74247,136100000.0
2005-03-10 08:34:00,0.74253,0.74265,0.74234,0.74256,79999999.0
2005-03-10 08:35:00,0.74273,0.74273,0.7425,0.7425,93500001.0
2005-03-10 08:36:00,0.74249,0.74272,0.74249,0.74265,42400000.0
2005-03-10 08:37:00,0.74264,0.74271,0.74239,0.74257,123400000.0
2005-03-10 08:38:00,0.74265,0.74265,0.74237,0.74241,91499999.0
2005-03-10 08:39:00,0.74264,0.74267,0.7423,0.7423,120499999.0
2005-03-10 08:40:00,0.74233,0.74272,0.74233,0.74247,107699999.0
2005-03-10 08:41:00,0.74241,0.74258,0.74232,0.74235,108100002.0
2005-03-10 08:42:00,0.7424,0.74296,0.74237,0.74296,62000000.0
2005-03-10 08:43:00,0.74299,0.74306,0.74282,0.74305,129899998.0
2005-03-10 08:44:00,0.74312,0.74312,0.74283,0.74301,68000000.0
2005-03-10 08:45:00,0.74295,0.74306,0.74269,0.74269,164700003.0
2005-03-10 08:46:00,0.74263,0.74278,0.74246,0.7427,101399999.0
2005-03-10 08:47:00,0.74233,0.74263,0.74225,0.74263,96499999.0
2005-03-10 08:48:00,0.74276,0.74276,0.74257,0.74257,92400000.0
2005-03-10 08:49:00,0.74266,0.74283,0.74246,0.74266,136499997.0
2005-03-10 08:50:00,0.74271,0.74277,0.74252,0.74277,75300000.0
2005-03-10 08:51:00,0.74251,0.74282,0.74249,0.7426,81900000.0
2005-03-10 08:52:00,0.74247,0.74284,0.74235,0.74284,83900001.0
2005-03-10 08:53:00,0.74239,0.74258,0.74235,0.74242,139200001.0
2005-03-10 08:54:00,0.74233,0.74265,0.74226,0.74251,118099998.0
2005-03-10 08:55:00,0.74236,0.74256,0.74213,0.74256,147400002.0
2005-03-10 08:56:00,0.74232,0.74256,0.74225,0.74245,75100000.0
2005-03-10 08:57:00,0.74258,0.74258,0.74238,0.74239,44599999.0
2005-03-10 08:58:00,0.74243,0.74266,0.74233,0.74266,128800001.0
2005-03-10 08:59:00,0.7424,0.7424,0.74211,0.7423,108500001.0
2005-03-10 09:00:00,0.7424,0.74254,0.74234,0.74254,111100000.0
2005-03-10 09:01:00,0.74222,0.74256,0.74222,0.74239,162200003.0
2005-03-10 09:02:00,0.74212,0.7425,0.74211,0.74243,51600000.0
2005-03-10 09:03:00,0.74253,0.74262,0.74244,0.7426,145599999.0
2005-03-10 09:04:00,0.74277,0.74277,0.74185,0.74219,97600002.0
2005-03-10 09:05:00,0.74269,0.74278,0.74232,0.74249,164199999.0
2005-03-10 09:06:00,0.74233,0.7426,0.74219,0.7426,128700000.0
2005-03-10 09:07:00,0.74254,0.74254,0.7424,0.74242,55900000.0
2005-03-10 09:08:00,0.74256,0.74256,0.74225,0.74225,70099999.0
2005-03-10 09:09:00,0.74226,0.74239,0.74217,0.7422,117500000.0
2005-03-10 09:10:00,0.74226,0.74247,0.74194,0.74242,137200003.0
2005-03-10 09:11:00,0.74249,0.74249,0.7419,0.7423,59400000.0
2005-03-10 09:12:00,0.74224,0.74247,0.74218,0.7424,146200000.0
2005-03-10 09:13:00,0.74206,0.74252,0.74191,0.74232,108899999.0
2005-03-10 09:14:00,0.74256,0.74258,0.74222,0.74222,104500001.0
2005-03-10 09:15:00,0.74234,0.74242,0.74211,0.74224,75300001.0
2005-03-10 09:16:00,0.74241,0.74249,0.74204,0.74222,122300000.0
2005-03-10 09:17:00,0.74234,0.74234,0.74208,0.74208,85100001.0
2005-03-10 09:18:00,0.74245,0.74255,0.74226,0.74245,69399999.0
2005-03-10 09:19:00,0.74212,0.74245,0.74203,0.74245,85800000.0
2005-03-10 09:20:00,0.7425,0.7425,0.74234,0.74245,118600000.0
2005-03-10 09:21:00,0.74213,0.74238,0.74207,0.74227,97900000.0
2005-03-10 09:22:00,0.74218,0.74255,0.74194,0.74222,113900001.0
2005-03-10 09:23:00,0.74219,0.74228,0.74187,0.74192,130200000.0
2005-03-10 09:24:00,0.74213,0.74213,0.7419,0.74211,109499999.0
2005-03-10 09:25:00,0.74193,0.74213,0.74175,0.74175,137700002.0
2005-03-10 09:26:00,0.74202,0.74215,0.74186,0.74204,89100000.0
2005-03-10 09:27:00,0.74218,0.74218,0.74185,0.74198,52700001.0
2005-03-10 09:28:00,0.74208,0.74233,0.74208,0.74233,92199999.0
2005-03-10 09:29:00,0.74244,0.74244,0.74216,0.74218,135299999.0
2005-03-10 09:30:00,0.74198,0.74207,0.74188,0.742,128300000.0
2005-03-10 09:31:00,0.74202,0.74223,0.74202,0.74223,54200000.0
2005-03-10 09:32:00,0.74212,0.74228,0.74189,0.74197,101700001.0
2005-03-10 09:33:00,0.74222,0.74229,0.74174,0.7419,87699999.0
2005-03-10 09:34:00,0.74198,0.74198,0.74158,0.74192,91200000.0
2005-03-10 09:35:00,0.7421,0.74238,0.74202,0.74202,111600000.0
2005-03-10 09:36:00,0.74211,0.74243,0.74211,0.74223,124800000.0
2005-03-10 09:37:00,0.74241,0.74281,0.74228,0.74281,68300000.0
2005-03-10 09:38:00,0.74248,0.74281,0.74237,0.74265,126900003.0
2005-03-10 09:39:00,0.7428,0.74294,0.74239,0.74268,141599998.0
2005-03-10 09:40:00,0.74281,0.74281,0.74207,0.74207,168400001.0
2005-03-10 09:41:00,0.74209,0.74235,0.74207,0.74224,110599999.0
2005-03-10 09:42:00,0.7422,0.743,0.7422,0.74279,72099998.0
2005-03-10 09:43:00,0.74268,0.74294,0.74268,0.74283,97400000.0
2005-03-10 09:44:00,0.74261,0.74297,0.74261,0.74291,74499999.0
2005-03-10 09:45:00,0.74284,0.74298,0.74276,0.74277,136100001.0
2005-03-10 09:46:00,0.74279,0.74292,0.74259,0.74292,81100000.0
2005-03-10 09:47:00,0.7429,0.74296,0.7424,0.74257,127999999.0
2005-03-10 09:48:00,0.74287,0.74298,0.74252,0.74279,95100000.0
2005-03-10 09:49:00,0.74271,0.74302,0.74268,0.74295,124700000.0
2005-03-10 09:50:00,0.74286,0.74306,0.7428,0.74298,140400000.0
2005-03-10 09:51:00,0.74294,0.74317,0.74279,0.74317,85700000.0
2005-03-10 09:52:00,0.74283,0.74295,0.74275,0.74295,68500001.0
2005-03-10 09:53:00,0.74278,0.7429,0.74266,0.74272,102799999.0
2005-03-10 09:54:00,0.74283,0.7431,0.74268,0.7429,131600001.0
2005-03-10 09:55:00,0.74262,0.7427,0.74242,0.74257,80899999.0
2005-03-10 09:56:00,0.74253,0.74254,0.74223,0.74253,127800000.0
2005-03-10 09:57:00,0.74253,0.74266,0.74234,0.74265,95199997.0
2005-03-10 09:58:00,0.74259,0.74259,0.74198,0.74198,77400000.0
2005-03-10 09:59:00,0.74213,0.74238,0.7421,0.74231,67600000.0
2005-03-10 10:00:00,0.7421,0.74243,0.7421,0.74233,98000002.0
2005-03-10 10:01:00,0.7424,0.7424,0.74185,0.74225,79899999.0
2005-03-10 10:02:00,0.74227,0.74253,0.74216,0.74216,82900000.0
2005-03-10 10:03:00,0.74201,0.74236,0.74201,0.74235,81400001.0
2005-03-10 10:04:00,0.74238,0.74243,0.74189,0.74189,116699999.0
2005-03-10 10:05:00,0.74206,0.74211,0.74138,0.74165,62000000.0
2005-03-10 10:06:00,0.74202,0.7421,0.7417,0.74183,59800000.0
2005-03-10 10:07:00,0.74178,0.74198,0.74177,0.7419,64999999.0
2005-03-10 10:08:00,0.74189,0.74204,0.74156,0.74177,72400000.0
2005-03-10 10:09:00,0.74169,0.74191,0.74157,0.7418,93600000.0
2005-03-10 10:10:00,0.74169,0.74199,0.74157,0.74167,116399997.0
2005-03-10 10:11:00,0.74195,0.74203,0.74155,0.74175,82499999.0
2005-03-10 10:12:00,0.74199,0.742,0.74166,0.74167,102600000.0
2005-03-10 10:13:00,0.74181,0.742,0.7417,0.7419,83000000.0
2005-03-10 10:14:00,0.74196,0.74199,0.74161,0.74185,115699999.0
2005-03-10 10:15:00,0.74182,0.74191,0.74172,0.74176,138699999.0
2005-03-10 10:16:00,0.74182,0.74203,0.74156,0.74203,93800000.0
2005-03-10 10:17:00,0.7417,0.74202,0.7417,0.74202,132100000.0
2005-03-10 10:18:00,0.74218,0.7423,0.74193,0.74212,76300000.0
2005-03-10 10:19:00,0.74209,0.743,0.74209,0.74279,110900000.0
2005-03-10 10:20:00,0.74279,0.74286,0.74247,0.74254,106800000.0
2005-03-10 10:21:00,0.74262,0.74262,0.74241,0.74247,73199999.0
2005-03-10 10:22:00,0.74244,0.74253,0.74223,0.74226,91100002.0
2005-03-10 10:23:00,0.7423,0.7424,0.74219,0.74232,129000000.0
2005-03-10 10:24:00,0.74236,0.74249,0.74218,0.74234,101999999.0
2005-03-10 10:25:00,0.74227,0.74251,0.74227,0.7424,64599999.0
2005-03-10 10:26:00,0.74201,0.7424,0.74201,0.74214,99699999.0
2005-03-10 10:27:00,0.74211,0.74237,0.74211,0.74223,117700001.0
2005-03-10 10:28:00,0.74185,0.74218,0.74185,0.74218,52700000.0
2005-03-10 10:29:00,0.74221,0.74234,0.7419,0.74234,58600000.0
2005-03-10 10:30:00,0.74224,0.74232,0.74209,0.74232,66100000.0
2005-03-10 10:31:00,0.74223,0.74244,0.74216,0.74242,62300000.0
2005-03-10 10:32:00,0.74233,0.74233,0.74191,0.74191,68199999.0
2005-03-10 10:33:00,0.74176,0.74224,0.74176,0.74214,92400001.0
2005-03-10 10:34:00,0.74221,0.74238,0.7421,0.74234,108400000.0
2005-03-10 10:35:00,0.74203,0.74239,0.74203,0.74218,143700000.0
2005-03-10 10:36:00,0.74201,0.74242,0.74201,0.7423,85200000.0
2005-03-10 10:37:00,0.74211,0.74255,0.74211,0.74238,92900001.0
2005-03-10 10:38:00,0.74204,0.74222,0.74181,0.74209,173899999.0
2005-03-10 10:39:00,0.74215,0.74238,0.74183,0.74189,95800000.0
2005-03-10 10:40:00,0.74221,0.74221,0.74193,0.74193,91000001.0
2005-03-10 10:41:00,0.74201,0.74201,0.74157,0.74157,115000001.0
2005-03-10 10:42:00,0.74154,0.74178,0.74137,0.74152,120399999.0
2005-03-10 10:43:00,0.74139,0.74161,0.74138,0.74153,91900000.0
2005-03-10 10:44:00,0.74162,0.74176,0.74142,0.74171,140399998.0
2005-03-10 10:45:00,0.74168,0.74195,0.74134,0.74195,135200000.0
2005-03-10 10:46:00,0.74155,0.74177,0.74142,0.7416,149199999.0
2005-03-10 10:47:00,0.74154,0.74154,0.74112,0.74124,163900004.0
2005-03-10 10:48:00,0.74136,0.74143,0.74124,0.74141,144999999.0
2005-03-10 10:49:00,0.74139,0.74155,0.74128,0.74133,86800000.0
2005-03-10 10:50:00,0.74128,0.74155,0.74128,0.74129,76500000.0
2005-03-10 10:51:00,0.74124,0.74169,0.74124,0.74167,116600001.0
2005-03-10 10:52:00,0.74155,0.74155,0.74114,0.7414,82900000.0
2005-03-10 10:53:00,0.74104,0.74135,0.74098,0.7412,128800000.0
2005-03-10 10:54:00,0.74117,0.74128,0.7409,0.7409,135700000.0
2005-03-10 10:55:00,0.74099,0.74104,0.74067,0.74067,99500002.0
2005-03-10 10:56:00,0.74067,0.74086,0.74056,0.74086,128599998.0
2005-03-10 10:57:00,0.74082,0.74084,0.74059,0.74065,100300000.0
2005-03-10 10:58:00,0.74076,0.74104,0.74067,0.74086,131599999.0
2005-03-10 10:59:00,0.74072,0.74082,0.74067,0.74078,122300002.0
2005-03-10 11:00:00,0.74083,0.74126,0.74083,0.7411,133600000.0
2005-03-10 11:01:00,0.74085,0.74103,0.74078,0.74083,130000002.0
2005-03-10 11:02:00,0.74094,0.74095,0.74043,0.74067,154700001.0
2005-03-10 11:03:00,0.74067,0.74101,0.74052,0.74082,116000001.0
2005-03-10 11:04:00,0.74096,0.74121,0.74084,0.74105,134599998.0
2005-03-10 11:05:00,0.7408,0.74108,0.74077,0.74108,60199999.0
2005-03-10 11:06:00,0.7409,0.74097,0.7408,0.74097,78800000.0
2005-03-10 11:07:00,0.74097,0.7412,0.74097,0.7412,79999999.0
2005-03-10 11:08:00,0.74113,0.74144,0.74106,0.74132,142000001.0
2005-03-10 11:09:00,0.74127,0.74135,0.74113,0.74113,101300000.0
2005-03-10 11:10:00,0.74127,0.74135,0.74083,0.74111,60799999.0
2005-03-10 11:11:00,0.74119,0.74129,0.74111,0.74115,62800000.0
2005-03-10 11:12:00,0.74104,0.74114,0.74078,0.74105,77499999.0
2005-03-10 11:13:00,0.74082,0.74122,0.74082,0.74109,117000001.0
2005-03-10 11:14:00,0.74085,0.7412,0.74081,0.74115,157700000.0
2005-03-10 11:15:00,0.7411,0.7414,0.74107,0.74136,98499999.0
2005-03-10 11:16:00,0.74153,0.74154,0.74106,0.74139,80500000.0
2005-03-10 11:17:00,0.74122,0.74143,0.74108,0.74143,92200001.0
2005-03-10 11:18:00,0.74121,0.74155,0.7412,0.74145,154999996.0
2005-03-10 11:19:00,0.74119,0.74135,0.7409,0.74095,139900001.0
2005-03-10 11:20:00,0.7411,0.74132,0.7411,0.74127,86700000.0
2005-03-10 11:21:00,0.74112,0.74139,0.74106,0.74123,210200002.0
2005-03-10 11:22:00,0.74107,0.74136,0.74099,0.74119,97300000.0
2005-03-10 11:23:00,0.74146,0.74146,0.74124,0.74127,91100000.0
2005-03-10 11:24:00,0.74116,0.74138,0.7411,0.74118,167599998.0
2005-03-10 11:25:00,0.7412,0.74148,0.7412,0.74136,137599999.0
2005-03-10 11:26:00,0.7413,0.74142,0.74076,0.74076,67700001.0
2005-03-10 11:27:00,0.74107,0.74107,0.74092,0.74095,106000000.0
2005-03-10 11:28:00,0.74115,0.74128,0.74102,0.74102,60600000.0
2005-03-10 11:29:00,0.74126,0.74128,0.74102,0.74111,83199999.0
2005-03-10 11:30:00,0.74124,0.74128,0.74099,0.74114,154799999.0
2005-03-10 11:31:00,0.74128,0.74132,0.74105,0.74105,125500001.0
2005-03-10 11:32:00,0.74106,0.74135,0.74091,0.74111,90999998.0
2005-03-10 11:33:00,0.74099,0.74126,0.74099,0.74126,72400000.0
2005-03-10 11:34:00,0.741,0.74108,0.74071,0.74098,106900000.0
2005-03-10 11:35:00,0.74099,0.74108,0.74057,0.74077,132900000.0
2005-03-10 11:36:00,0.74084,0.74107,0.74076,0.74089,169799999.0
2005-03-10 11:37:00,0.74075,0.74075,0.74001,0.74001,49300000.0
2005-03-10 11:38:00,0.73985,0.74,0.73981,0.7399,122300000.0
2005-03-10 11:39:00,0.73955,0.73993,0.73949,0.73982,87900000.0
2005-03-10 11:40:00,0.73968,0.74018,0.73968,0.7401,67500000.0
2005-03-10 11:41:00,0.73965,0.73992,0.73948,0.7397,136500000.0
2005-03-10 11:42:00,0.73955,0.74017,0.73937,0.74008,128400000.0
2005-03-10 11:43:00,0.74007,0.74019,0.73969,0.73969,132800000.0
2005-03-10 11:44:00,0.73978,0.73998,0.73947,0.73947,89600000.0
2005-03-10 11:45:00,0.73974,0.73978,0.73918,0.73918,72200000.0
2005-03-10 11:46:00,0.73912,0.73912,0.73827,0.73828,43000000.0
2005-03-10 11:47:00,0.73853,0.73858,0.73818,0.73833,85399998.0
2005-03-10 11:48:00,0.73842,0.73854,0.73791,0.73791,112100003.0
2005-03-10 11:49:00,0.73795,0.73848,0.73786,0.73835,157400000.0
2005-03-10 11:50:00,0.73833,0.73877,0.73827,0.73868,64500000.0
2005-03-10 11:51:00,0.73862,0.73871,0.73847,0.73865,87000000.0
2005-03-10 11:52:00,0.73866,0.73881,0.73847,0.73875,80300001.0
2005-03-10 11:53:00,0.7386,0.73901,0.73847,0.73901,91699999.0
2005-03-10 11:54:00,0.73907,0.73907,0.73877,0.73897,117999999.0
2005-03-10 11:55:00,0.73897,0.73902,0.73865,0.73865,166000004.0
2005-03-10 11:56:00,0.73868,0.73868,0.73851,0.73867,84600002.0
2005-03-10 11:57:00,0.73858,0.7387,0.73843,0.73843,70300000.0
2005-03-10 11:58:00,0.73841,0.73864,0.73841,0.73847,112500000.0
2005-03-10 11:59:00,0.73815,0.73857,0.73813,0.73829,107800001.0
2005-03-10 12:00:00,0.73818,0.73855,0.73818,0.73855,41600000.0
2005-03-10 12:01:00,0.73842,0.73853,0.73813,0.73814,102700000.0
2005-03-10 12:02:00,0.73837,0.73849,0.73797,0.73804,88399999.0
2005-03-10 12:03:00,0.7378,0.73798,0.73745,0.73749,113099998.0
2005-03-10 12:04:00,0.73759,0.73771,0.73703,0.73731,101900000.0
2005-03-10 12:05:00,0.73769,0.73769,0.73724,0.73731,113500000.0
2005-03-10 12:06:00,0.73745,0.73752,0.73686,0.73716,122700000.0
2005-03-10 12:07:00,0.73705,0.73709,0.73673,0.73686,118999998.0
2005-03-10 12:08:00,0.73722,0.73732,0.7371,0.73728,132999999.0
2005-03-10 12:09:00,0.73745,0.73745,0.73727,0.73733,146100002.0
2005-03-10 12:10:00,0.73727,0.73733,0.73674,0.73698,81799999.0
2005-03-10 12:11:00,0.73688,0.73743,0.73678,0.73707,93400002.0
2005-03-10 12:12:00,0.73692,0.73715,0.73692,0.73701,114799999.0
2005-03-10 12:13:00,0.73693,0.73776,0.73693,0.7375,116599998.0
2005-03-10 12:14:00,0.73693,0.73733,0.73692,0.73727,140999996.0
2005-03-10 12:15:00,0.73721,0.73744,0.73694,0.73708,94900001.0
2005-03-10 12:16:00,0.73699,0.73699,0.73647,0.73654,124899999.0
2005-03-10 12:17:00,0.73647,0.73649,0.73619,0.73627,91299998.0
2005-03-10 12:18:00,0.73626,0.73652,0.73607,0.73628,126800002.0
2005-03-10 12:19:00,0.73658,0.73698,0.73651,0.73695,74200000.0
2005-03-10 12:20:00,0.7367,0.73707,0.73651,0.73664,131499999.0
2005-03-10 12:21:00,0.73644,0.73669,0.73609,0.73618,142400001.0
2005-03-10 12:22:00,0.73617,0.73641,0.73617,0.73623,88499999.0
2005-03-10 12:23:00,0.7364,0.73655,0.73623,0.73635,129799998.0
2005-03-10 12:24:00,0.73627,0.7364,0.73623,0.73623,109700001.0
2005-03-10 12:25:00,0.73643,0.73659,0.73632,0.73654,117100000.0
2005-03-10 12:26:00,0.73646,0.73646,0.73602,0.73604,91500002.0
2005-03-10 12:27:00,0.73609,0.73613,0.73552,0.73553,113700001.0
2005-03-10 12:28:00,0.73557,0.73571,0.73538,0.73562,106000000.0
2005-03-10 12:29:00,0.73551,0.7357,0.73539,0.7356,113200000.0
2005-03-10 12:30:00,0.73588,0.73602,0.73574,0.7359,166200000.0
2005-03-10 12:31:00,0.73589,0.73626,0.73561,0.73592,75599999.0
2005-03-10 12:32:00,0.7361,0.73671,0.73591,0.7366,113700000.0
2005-03-10 12:33:00,0.7366,0.7366,0.73582,0.73586,104400002.0
2005-03-10 12:34:00,0.73594,0.73603,0.73553,0.73577,152299999.0
2005-03-10 12:35:00,0.73575,0.73638,0.73566,0.73638,82600000.0
2005-03-10 12:36:00,0.7363,0.73655,0.73624,0.73631,118599999.0
2005-03-10 12:37:00,0.7361,0.73638,0.73607,0.73638,101800000.0
2005-03-10 12:38:00,0.73631,0.73661,0.73623,0.73661,71100000.0
2005-03-10 12:39:00,0.73637,0.73652,0.73625,0.73637,68400001.0
2005-03-10 12:40:00,0.73637,0.7365,0.73597,0.73623,101900000.0
2005-03-10 12:41:00,0.73606,0.73626,0.73606,0.7362,141900001.0
2005-03-10 12:42:00,0.73602,0.73625,0.73602,0.7362,58100000.0
2005-03-10 12:43:00,0.73619,0.73622,0.73568,0.73597,96100000.0
2005-03-10 12:44:00,0.73602,0.73602,0.73566,0.73567,64799999.0
2005-03-10 12:45:00,0.73577,0.73606,0.73576,0.73596,91899999.0
2005-03-10 12:46:00,0.73622,0.7363,0.73603,0.73604,79000002.0
2005-03-10 12:47:00,0.73592,0.7362,0.73579,0.7362,119999999.0
2005-03-10 12:48:00,0.73618,0.73628,0.73604,0.73628,115399999.0
2005-03-10 12:49:00,0.73624,0.73624,0.73605,0.73622,72400000.0
2005-03-10 12:50:00,0.73631,0.73647,0.73627,0.73632,94400001.0
2005-03-10 12:51:00,0.73658,0.73658,0.73627,0.73642,90200001.0
2005-03-10 12:52:00,0.73645,0.73732,0.73645,0.73699,120099999.0
2005-03-10 12:53:00,0.73685,0.73711,0.73685,0.73689,104700001.0
2005-03-10 12:54:00,0.73713,0.73743,0.73705,0.73737,160799999.0
2005-03-10 12:55:00,0.73692,0.73747,0.73692,0.7374,112100000.0
2005-03-10 12:56:00,0.73733,0.73753,0.73724,0.73726,137700001.0
2005-03-10 12:57:00,0.73714,0.73718,0.73693,0.73693,155000000.0
2005-03-10 12:58:00,0.73711,0.73727,0.73704,0.73707,100000002.0
2005-03-10 12:59:00,0.7373,0.7373,0.73702,0.73718,100800000.0
2005-03-10 13:00:00,0.73683,0.73733,0.73683,0.73733,140400001.0
2005-03-10 13:01:00,0.73739,0.73766,0.73739,0.73765,69000001.0
2005-03-10 13:02:00,0.73775,0.738,0.73761,0.738,164200001.0
2005-03-10 13:03:00,0.73797,0.73797,0.73765,0.73774,125200000.0
2005-03-10 13:04:00,0.73789,0.73802,0.73774,0.73796,116699999.0
2005-03-10 13:05:00,0.73783,0.73813,0.73778,0.73807,154499998.0
2005-03-10 13:06:00,0.73807,0.7381,0.73787,0.73787,79800000.0
2005-03-10 13:07:00,0.73769,0.73816,0.73769,0.73809,89100001.0
2005-03-10 13:08:00,0.73804,0.7383,0.738,0.73807,90800000.0
2005-03-10 13:09:00,0.7384,0.73843,0.73791,0.73791,81299999.0
2005-03-10 13:10:00,0.73793,0.73793,0.73758,0.73758,83699999.0
2005-03-10 13:11:00,0.7376,0.73802,0.7376,0.73786,143400000.0
2005-03-10 13:12:00,0.73766,0.73791,0.73766,0.73791,138900003.0
2005-03-10 13:13:00,0.73782,0.73788,0.73767,0.73787,93500001.0
2005-03-10 13:14:00,0.73757,0.73785,0.73757,0.73781,59600001.0
2005-03-10 13:15:00,0.7378,0.73784,0.73755,0.73772,116200000.0
2005-03-10 13:16:00,0.73779,0.73783,0.73764,0.73774,142899999.0
2005-03-10 13:17:00,0.73773,0.73798,0.7377,0.73798,69200000.0
2005-03-10 13:18:00,0.73783,0.73795,0.7377,0.73784,68599999.0
2005-03-10 13:19:00,0.73784,0.73795,0.73773,0.73785,101400000.0
2005-03-10 13:20:00,0.73754,0.73783,0.7375,0.73778,152900000.0
2005-03-10 13:21:00,0.73766,0.73789,0.73758,0.7378,115799999.0
2005-03-10 13:22:00,0.73778,0.73799,0.73773,0.73773,132099999.0
2005-03-10 13:23:00,0.73769,0.73774,0.73758,0.73774,155200001.0
2005-03-10 13:24:00,0.73771,0.73793,0.73769,0.73771,114600000.0
2005-03-10 13:25:00,0.7379,0.73797,0.73772,0.73778,62899999.0
2005-03-10 13:26:00,0.73783,0.73783,0.7373,0.73755,103700000.0
2005-03-10 13:27:00,0.73767,0.73767,0.7374,0.73745,103200000.0
2005-03-10 13:28:00,0.73765,0.73776,0.73758,0.73759,89100001.0
2005-03-10 13:29:00,0.73747,0.73779,0.73747,0.7377,91100000.0
2005-03-10 13:30:00,0.73747,0.7379,0.73747,0.7379,110800001.0
2005-03-10 13:31:00,0.7379,0.73805,0.73755,0.73777,67200000.0
2005-03-10 13:32:00,0.73762,0.73794,0.73762,0.73794,65199999.0
2005-03-10 13:33:00,0.73796,0.73799,0.7378,0.73795,150599999.0
2005-03-10 13:34:00,0.73796,0.73802,0.7378,0.73784,93399999.0
2005-03-10 13:35:00,0.73788,0.73799,0.73777,0.73791,132400001.0
2005-03-10 13:36:00,0.73779,0.73795,0.73774,0.73789,98200001.0
2005-03-10 13:37:00,0.73806,0.73807,0.73767,0.73785,117399998.0
2005-03-10 13:38:00,0.73784,0.73796,0.73776,0.73793,154800001.0
2005-03-10 13:39:00,0.7378,0.7381,0.73776,0.73783,79199999.0
2005-03-10 13:40:00,0.7377,0.73786,0.7377,0.73781,67900000.0
2005-03-10 13:41:00,0.73776,0.73814,0.73776,0.73811,155700000.0
2005-03-10 13:42:00,0.73782,0.73809,0.73782,0.73795,82700001.0
2005-03-10 13:43:00,0.73809,0.73821,0.73805,0.73821,50600000.0
2005-03-10 13:44:00,0.73807,0.73807,0.73766,0.73766,130300002.0
2005-03-10 13:45:00,0.73806,0.73806,0.73779,0.73779,102799998.0
2005-03-10 13:46:00,0.73795,0.73806,0.73767,0.73767,98900001.0
2005-03-10 13:47:00,0.73792,0.73822,0.73792,0.73801,142500001.0
2005-03-10 13:48:00,0.73775,0.7381,0.73775,0.73808,65300002.0
2005-03-10 13:49:00,0.73804,0.73804,0.73772,0.7379,55399999.0
2005-03-10 13:50:00,0.73782,0.73798,0.73781,0.73798,51700000.0
2005-03-10 13:51:00,0.73781,0.73788,0.73756,0.73765,102199999.0
2005-03-10 13:52:00,0.73789,0.73789,0.73749,0.73776,73800001.0
2005-03-10 13:53:00,0.7378,0.73795,0.73765,0.73787,159400002.0
2005-03-10 13:54:00,0.73785,0.73793,0.73766,0.73782,72700000.0
2005-03-10 13:55:00,0.73795,0.73826,0.7378,0.73797,119200000.0
2005-03-10 13:56:00,0.73803,0.73815,0.73791,0.73815,84300000.0
2005-03-10 13:57:00,0.73835,0.73835,0.73799,0.73799,63800000.0
2005-03-10 13:58:00,0.73781,0.738,0.73775,0.73784,138599998.0
2005-03-10 13:59:00,0.73791,0.73793,0.73754,0.73772,57500000.0
2005-03-10 14:00:00,0.73776,0.73794,0.7375,0.73777,143300001.0
2005-03-10 14:01:00,0.73795,0.73795,0.73762,0.73762,96599999.0
2005-03-10 14:02:00,0.73797,0.73797,0.73766,0.73766,77499999.0
2005-03-10 14:03:00,0.73775,0.73786,0.73742,0.73754,103700000.0
2005-03-10 14:04:00,0.73746,0.7376,0.73735,0.73747,108499998.0
2005-03-10 14:05:00,0.73758,0.73778,0.73745,0.73765,98099998.0
2005-03-10 14:06:00,0.73765,0.73765,0.73747,0.7376,62100000.0
2005-03-10 14:07:00,0.73765,0.73769,0.73748,0.73769,60600000.0
2005-03-10 14:08:00,0.73762,0.7378,0.73748,0.7378,94299999.0
2005-03-10 14:09:00,0.73796,0.73796,0.73761,0.73765,128899998.0
2005-03-10 14:10:00,0.73757,0.73773,0.73749,0.7376,179300001.0
2005-03-10 14:11:00,0.73776,0.73777,0.73754,0.73768,80899998.0
2005-03-10 14:12:00,0.73764,0.73784,0.73751,0.7376,136299999.0
2005-03-10 14:13:00,0.73767,0.73786,0.73763,0.73786,125300000.0
2005-03-10 14:14:00,0.73779,0.73803,0.73779,0.7379,64600000.0
2005-03-10 14:15:00,0.73786,0.73805,0.73776,0.73782,126800001.0
2005-03-10 14:16:00,0.7377,0.73799,0.73759,0.7378,110500001.0
2005-03-10 14:17:00,0.73787,0.7379,0.73758,0.73773,104899999.0
2005-03-10 14:18:00,0.73763,0.73773,0.73758,0.73765,130800000.0
2005-03-10 14:19:00,0.73778,0.73788,0.73778,0.73786,116599996.0
2005-03-10 14:20:00,0.73775,0.73784,0.73736,0.73737,131500001.0
2005-03-10 14:21:00,0.73745,0.73769,0.73738,0.73755,86300000.0
2005-03-10 14:22:00,0.73753,0.73781,0.73753,0.73769,129800000.0
2005-03-10 14:23:00,0.73762,0.73784,0.73756,0.73761,68500000.0
2005-03-10 14:24:00,0.73782,0.73787,0.73758,0.73762,85100000.0
2005-03-10 14:25:00,0.73747,0.73799,0.73747,0.73765,90999999.0
2005-03-10 14:26:00,0.73768,0.73799,0.73764,0.73798,89900000.0
2005-03-10 14:27:00,0.73788,0.73794,0.7377,0.7377,87199999.0
2005-03-10 14:28:00,0.738,0.73808,0.73784,0.73806,65399999.0
2005-03-10 14:29:00,0.73807,0.73807,0.73791,0.73791,119500001.0
2005-03-10 14:30:00,0.73797,0.7381,0.73786,0.7381,110300001.0
2005-03-10 14:31:00,0.73807,0.73807,0.73792,0.73792,81300000.0
2005-03-10 14:32:00,0.73781,0.73795,0.73775,0.7378,123300001.0
2005-03-10 14:33:00,0.73789,0.73789,0.73755,0.7377,60600000.0
2005-03-10 14:34:00,0.73765,0.73766,0.7373,0.73766,56900001.0
2005-03-10 14:35:00,0.73758,0.73773,0.73745,0.73757,91800000.0
2005-03-10 14:36:00,0.73755,0.73774,0.73742,0.73745,110600000.0
2005-03-10 14:37:00,0.73762,0.73786,0.73754,0.73755,128000000.0
2005-03-10 14:38:00,0.73761,0.73787,0.73746,0.73776,117000000.0
2005-03-10 14:39:00,0.73756,0.73777,0.73745,0.73768,154399998.0
2005-03-10 14:40:00,0.73779,0.73784,0.7375,0.7376,115800001.0
2005-03-10 14:41:00,0.73767,0.7378,0.73748,0.73748,75800000.0
2005-03-10 14:42:00,0.73784,0.73788,0.73744,0.73765,92800000.0
2005-03-10 14:43:00,0.73767,0.73769,0.73742,0.73751,155799999.0
2005-03-10 14:44:00,0.73745,0.7379,0.73739,0.7379,71200000.0
2005-03-10 14:45:00,0.73782,0.73785,0.7375,0.73761,126700000.0
2005-03-10 14:46:00,0.73777,0.73779,0.73729,0.73729,64599999.0
2005-03-10 14:47:00,0.73752,0.73772,0.73744,0.73744,121600000.0
2005-03-10 14:48:00,0.73758,0.73764,0.73749,0.7376,85600001.0
2005-03-10 14:49:00,0.73769,0.73773,0.73756,0.73756,98000001.0
2005-03-10 14:50:00,0.73758,0.73774,0.73756,0.73761,153600000.0
2005-03-10 14:51:00,0.73752,0.73767,0.7375,0.73761,38200000.0
2005-03-10 14:52:00,0.73767,0.73773,0.73717,0.73724,86699998.0
2005-03-10 14:53:00,0.73704,0.7374,0.73695,0.7374,166199998.0
2005-03-10 14:54:00,0.73725,0.73765,0.73725,0.73742,106400001.0
2005-03-10 14:55:00,0.73751,0.73762,0.73741,0.73755,106400002.0
2005-03-10 14:56:00,0.73739,0.73763,0.73739,0.73762,121400001.0
2005-03-10 14:57:00,0.73779,0.73793,0.73754,0.73786,126100002.0
2005-03-10 14:58:00,0.7374,0.73755,0.7373,0.73744,122999998.0
2005-03-10 14:59:00,0.73744,0.73783,0.73744,0.73783,76999999.0
2005-03-10 15:00:00,0.7377,0.7377,0.73738,0.73764,92599999.0
2005-03-10 15:01:00,0.73769,0.73812,0.73769,0.73802,59400000.0
2005-03-10 15:02:00,0.73783,0.73783,0.73744,0.7375,87600000.0
2005-03-10 15:03:00,0.73717,0.73762,0.73717,0.73762,55200000.0
2005-03-10 15:04:00,0.73774,0.73775,0.73732,0.73773,139999999.0
2005-03-10 15:05:00,0.73776,0.73849,0.73758,0.73849,126800001.0
2005-03-10 15:06:00,0.73817,0.73822,0.7377,0.73814,90700001.0
2005-03-10 15:07:00,0.73808,0.73848,0.73808,0.73822,57700000.0
2005-03-10 15:08:00,0.73794,0.73843,0.73794,0.73797,164300000.0
2005-03-10 15:09:00,0.73819,0.73856,0.73819,0.7385,66999999.0
2005-03-10 15:10:00,0.73875,0.73889,0.73828,0.73861,105700000.0
2005-03-10 15:11:00,0.73826,0.73861,0.73825,0.73837,135999999.0
2005-03-10 15:12:00,0.73831,0.73857,0.73824,0.73857,117200000.0
2005-03-10 15:13:00,0.73844,0.73844,0.73812,0.73821,97699999.0
2005-03-10 15:14:00,0.73845,0.73862,0.73813,0.73862,76600001.0
2005-03-10 15:15:00,0.73891,0.73899,0.73872,0.73882,65399999.0
2005-03-10 15:16:00,0.73877,0.73889,0.73853,0.73874,125600000.0
2005-03-10 15:17:00,0.7388,0.73888,0.73833,0.73873,141299999.0
2005-03-10 15:18:00,0.73893,0.73893,0.73862,0.73862,74600000.0
2005-03-10 15:19:00,0.7386,0.73872,0.73852,0.73852,96400000.0
2005-03-10 15:20:00,0.73845,0.73888,0.73845,0.73887,36400000.0
2005-03-10 15:21:00,0.73876,0.73903,0.7386,0.73864,94099999.0
2005-03-10 15:22:00,0.73894,0.73902,0.73861,0.73875,168899999.0
2005-03-10 15:23:00,0.73878,0.73905,0.73878,0.739,80400000.0
2005-03-10 15:24:00,0.73913,0.73921,0.73873,0.73912,146500001.0
2005-03-10 15:25:00,0.7395,0.7395,0.73908,0.73927,110300001.0
2005-03-10 15:26:00,0.73926,0.73936,0.73893,0.73905,79300000.0
2005-03-10 15:27:00,0.73894,0.73912,0.73889,0.73898,84899999.0
2005-03-10 15:28:00,0.73884,0.73907,0.73876,0.73888,103400000.0
2005-03-10 15:29:00,0.73843,0.73882,0.73843,0.73863,90200000.0
2005-03-10 15:30:00,0.73869,0.73884,0.73862,0.73862,95599999.0
2005-03-10 15:31:00,0.73877,0.73877,0.73828,0.73842,63800000.0
2005-03-10 15:32:00,0.73835,0.73858,0.73835,0.73848,82900001.0
2005-03-10 15:33:00,0.73846,0.73864,0.73839,0.7384,134500001.0
2005-03-10 15:34:00,0.73829,0.73858,0.73829,0.73844,151600003.0
2005-03-10 15:35:00,0.7382,0.73838,0.73809,0.73832,75799999.0
2005-03-10 15:36:00,0.73819,0.73846,0.73817,0.7384,92400000.0
2005-03-10 15:37:00,0.73842,0.73852,0.73823,0.73827,138700001.0
2005-03-10 15:38:00,0.73856,0.73873,0.73843,0.73845,109600000.0
2005-03-10 15:39:00,0.73831,0.73886,0.73831,0.73864,90100000.0
2005-03-10 15:40:00,0.73881,0.73898,0.73842,0.73842,80500000.0
2005-03-10 15:41:00,0.73866,0.73874,0.73837,0.73853,135999999.0
2005-03-10 15:42:00,0.73847,0.73847,0.738,0.73812,62800000.0
2005-03-10 15:43:00,0.73805,0.73822,0.73805,0.73815,54899999.0
2005-03-10 15:44:00,0.73804,0.73829,0.73804,0.73816,92899998.0
2005-03-10 15:45:00,0.73827,0.73834,0.73814,0.73822,79000002.0
2005-03-10 15:46:00,0.73838,0.73877,0.73827,0.73827,155000001.0
2005-03-10 15:47:00,0.73832,0.73856,0.73832,0.73848,63199999.0
2005-03-10 15:48:00,0.73842,0.73867,0.73842,0.73855,41300000.0
2005-03-10 15:49:00,0.7387,0.7387,0.73848,0.7386,87699999.0
2005-03-10 15:50:00,0.73869,0.73869,0.7384,0.7384,93399999.0
2005-03-10 15:51:00,0.73865,0.73865,0.73832,0.73832,35800000.0
2005-03-10 15:52:00,0.73819,0.73834,0.73799,0.73807,95699999.0
2005-03-10 15:53:00,0.73821,0.73835,0.738,0.73835,105500000.0
2005-03-10 15:54:00,0.73797,0.73831,0.73797,0.73813,95699999.0
2005-03-10 15:55:00,0.73822,0.73843,0.73805,0.73827,110299998.0
2005-03-10 15:56:00,0.73835,0.73842,0.73821,0.73836,140100001.0
2005-03-10 15:57:00,0.7384,0.7384,0.73805,0.73805,83100002.0
2005-03-10 15:58:00,0.73827,0.73835,0.73817,0.73827,112399999.0
2005-03-10 15:59:00,0.73831,0.73831,0.73806,0.73822,49700001.0
2005-03-10 16:00:00,0.73827,0.73836,0.73817,0.73817,67899999.0
2005-03-10 16:01:00,0.73815,0.73834,0.73806,0.73817,60300000.0
2005-03-10 16:02:00,0.73808,0.73821,0.73789,0.73793,102200001.0
2005-03-10 16:03:00,0.73782,0.73806,0.73771,0.73793,97100000.0
2005-03-10 16:04:00,0.73781,0.73797,0.73781,0.73791,59100000.0
2005-03-10 16:05:00,0.7382,0.7382,0.7378,0.73795,88699999.0
2005-03-10 16:06:00,0.73775,0.73782,0.73759,0.73765,89599999.0
2005-03-10 16:07:00,0.73802,0.73803,0.7378,0.73783,64900000.0
2005-03-10 16:08:00,0.73767,0.73806,0.73767,0.73794,104499998.0
2005-03-10 16:09:00,0.73791,0.73823,0.7377,0.73823,60399999.0
2005-03-10 16:10:00,0.73818,0.73821,0.738,0.73807,78199999.0
2005-03-10 16:11:00,0.73815,0.73844,0.73815,0.7384,35900000.0
2005-03-10 16:12:00,0.73806,0.73829,0.73806,0.73819,98799998.0
2005-03-10 16:13:00,0.73798,0.7383,0.73786,0.73805,86199999.0
2005-03-10 16:14:00,0.73802,0.73828,0.73802,0.73816,68599999.0
2005-03-10 16:15:00,0.7382,0.73834,0.7382,0.73825,166100001.0
2005-03-10 16:16:00,0.73823,0.73837,0.73793,0.7382,104699997.0
2005-03-10 16:17:00,0.73845,0.73866,0.73844,0.73844,83900001.0
2005-03-10 16:18:00,0.73844,0.73844,0.73822,0.73835,37600000.0
2005-03-10 16:19:00,0.73835,0.73865,0.73832,0.73865,187800000.0
2005-03-10 16:20:00,0.73845,0.73859,0.73842,0.73842,63599998.0
2005-03-10 16:21:00,0.7384,0.73856,0.73829,0.73843,122399998.0
2005-03-10 16:22:00,0.73844,0.73844,0.73815,0.73815,86700001.0
2005-03-10 16:23:00,0.73818,0.73825,0.73792,0.73825,181900001.0
2005-03-10 16:24:00,0.7381,0.73814,0.73789,0.73814,87300000.0
2005-03-10 16:25:00,0.73817,0.73826,0.73796,0.73825,74900000.0
2005-03-10 16:26:00,0.73825,0.73845,0.73791,0.73793,122299999.0
2005-03-10 16:27:00,0.738,0.73831,0.73786,0.73825,125199999.0
2005-03-10 16:28:00,0.73804,0.73842,0.73798,0.73798,90499999.0
2005-03-10 16:29:00,0.73814,0.7383,0.73804,0.73807,101199998.0
2005-03-10 16:30:00,0.73841,0.73859,0.73813,0.73815,96399999.0
2005-03-10 16:31:00,0.738,0.7381,0.73787,0.73805,115300000.0
2005-03-10 16:32:00,0.73802,0.73806,0.73792,0.73797,116400003.0
2005-03-10 16:33:00,0.73793,0.7381,0.73785,0.73789,108100000.0
2005-03-10 16:34:00,0.73824,0.73832,0.7378,0.7378,136700001.0
2005-03-10 16:35:00,0.73785,0.73785,0.73775,0.73783,72500001.0
2005-03-10 16:36:00,0.73762,0.73784,0.7376,0.73774,66300000.0
2005-03-10 16:37:00,0.73773,0.73832,0.73773,0.73798,81100000.0
2005-03-10 16:38:00,0.73793,0.73793,0.73754,0.73767,121700000.0
2005-03-10 16:39:00,0.73752,0.73752,0.7373,0.73745,121000001.0
2005-03-10 16:40:00,0.73723,0.73723,0.73687,0.73687,72500001.0
2005-03-10 16:41:00,0.73718,0.73721,0.73703,0.73712,160099999.0
2005-03-10 16:42:00,0.73708,0.73723,0.73694,0.73723,137700001.0
2005-03-10 16:43:00,0.73722,0.73722,0.73701,0.73701,45499999.0
2005-03-10 16:44:00,0.7372,0.73756,0.7372,0.73737,81000001.0
2005-03-10 16:45:00,0.73719,0.7372,0.73694,0.73701,128200003.0
2005-03-10 16:46:00,0.73707,0.73712,0.73694,0.73704,94800001.0
2005-03-10 16:47:00,0.73677,0.73681,0.73652,0.73666,115800000.0
2005-03-10 16:48:00,0.73653,0.7368,0.73652,0.73679,121199997.0
2005-03-10 16:49:00,0.73668,0.73682,0.73658,0.73673,124300001.0
2005-03-10 16:50:00,0.73662,0.73673,0.73651,0.73655,195599997.0
2005-03-10 16:51:00,0.73661,0.73662,0.73631,0.73631,186700004.0
2005-03-10 16:52:00,0.7365,0.73657,0.73636,0.73647,100400002.0
2005-03-10 16:53:00,0.73644,0.73677,0.73638,0.73677,81200000.0
2005-03-10 16:54:00,0.73671,0.73672,0.73636,0.73641,79500000.0
2005-03-10 16:55:00,0.73654,0.73654,0.73611,0.73618,109300000.0
2005-03-10 16:56:00,0.73612,0.73622,0.73591,0.73616,126600001.0
2005-03-10 16:57:00,0.73616,0.73616,0.73595,0.73608,106999999.0
2005-03-10 16:58:00,0.73605,0.73613,0.73587,0.7361,126099999.0
2005-03-10 16:59:00,0.7362,0.73651,0.73611,0.73651,97800000.0
2005-03-10 17:00:00,0.73675,0.7371,0.73649,0.73692,113000000.0
2005-03-10 17:01:00,0.73725,0.73725,0.73672,0.7368,108599999.0
2005-03-10 17:02:00,0.73693,0.7371,0.73688,0.73696,139500000.0
2005-03-10 17:03:00,0.73688,0.737,0.7367,0.73692,55000000.0
2005-03-10 17:04:00,0.73713,0.73765,0.73713,0.73765,47100000.0
2005-03-10 17:05:00,0.73775,0.73784,0.73693,0.73704,135000002.0
2005-03-10 17:06:00,0.73699,0.73722,0.73685,0.73687,120300001.0
2005-03-10 17:07:00,0.73686,0.73702,0.73686,0.73693,78500002.0
2005-03-10 17:08:00,0.73697,0.73767,0.73697,0.73767,91999999.0
2005-03-10 17:09:00,0.73782,0.7379,0.7377,0.73785,101400001.0
2005-03-10 17:10:00,0.73776,0.73778,0.73768,0.73778,75000000.0
2005-03-10 17:11:00,0.73765,0.73842,0.73765,0.73803,109400003.0
2005-03-10 17:12:00,0.73773,0.73795,0.7376,0.73772,68699999.0
2005-03-10 17:13:00,0.73787,0.73796,0.73722,0.73722,82599999.0
2005-03-10 17:14:00,0.73721,0.73756,0.73721,0.73748,126000000.0
2005-03-10 17:15:00,0.73756,0.73756,0.73734,0.73737,108699998.0
2005-03-10 17:16:00,0.73738,0.73748,0.73735,0.73741,55600000.0
2005-03-10 17:17:00,0.73739,0.73754,0.73726,0.73745,108699999.0
2005-03-10 17:18:00,0.73749,0.73781,0.73737,0.73781,70700000.0
2005-03-10 17:19:00,0.73802,0.73802,0.73774,0.73774,56000000.0
2005-03-10 17:20:00,0.73793,0.73824,0.73793,0.73821,100700000.0
2005-03-10 17:21:00,0.73829,0.73847,0.73809,0.73836,156300002.0
2005-03-10 17:22:00,0.7383,0.73866,0.73822,0.73866,69200001.0
2005-03-10 17:23:00,0.73853,0.73869,0.73834,0.73866,115400000.0
2005-03-10 17:24:00,0.73863,0.73867,0.73842,0.73859,92400000.0
2005-03-10 17:25:00,0.73844,0.73848,0.73827,0.73848,84699998.0
2005-03-10 17:26:00,0.73857,0.73861,0.73831,0.73841,112100000.0
2005-03-10 17:27:00,0.73829,0.73834,0.73815,0.73832,93900001.0
2005-03-10 17:28:00,0.73828,0.73846,0.73822,0.73833,137499999.0
2005-03-10 17:29:00,0.7385,0.7385,0.73808,0.73813,65200001.0
2005-03-10 17:30:00,0.73829,0.73836,0.73823,0.7383,80600000.0
2005-03-10 17:31:00,0.73819,0.7385,0.73816,0.73816,54999999.0
2005-03-10 17:32:00,0.73828,0.73844,0.73824,0.73841,80400000.0
2005-03-10 17:33:00,0.7382,0.7384,0.73813,0.7384,75700000.0
2005-03-10 17:34:00,0.73852,0.73875,0.73852,0.73871,55400000.0
2005-03-10 17:35:00,0.73864,0.73868,0.73854,0.73867,109000001.0
2005-03-10 17:36:00,0.73859,0.73863,0.73851,0.73859,127500000.0
2005-03-10 17:37:00,0.73854,0.73878,0.73853,0.73878,30900000.0
2005-03-10 17:38:00,0.73864,0.73891,0.73844,0.73887,87199999.0
2005-03-10 17:39:00,0.73878,0.73903,0.73878,0.73903,65699999.0
2005-03-10 17:40:00,0.73903,0.73916,0.73903,0.73916,107400000.0
2005-03-10 17:41:00,0.73888,0.73895,0.73879,0.7388,89900000.0
2005-03-10 17:42:00,0.73885,0.73891,0.73872,0.7389,119500002.0
2005-03-10 17:43:00,0.73899,0.73905,0.73859,0.73859,66599999.0
2005-03-10 17:44:00,0.73864,0.73876,0.73857,0.73857,43600000.0
2005-03-10 17:45:00,0.73848,0.73854,0.73819,0.73843,106400000.0
2005-03-10 17:46:00,0.73834,0.73835,0.73817,0.73828,88900000.0
2005-03-10 17:47:00,0.73829,0.73837,0.73797,0.73833,139400001.0
2005-03-10 17:48:00,0.73842,0.73842,0.73809,0.73823,62300000.0
2005-03-10 17:49:00,0.73822,0.73822,0.73809,0.73809,64700000.0
2005-03-10 17:50:00,0.73797,0.73826,0.73781,0.73819,114500001.0
2005-03-10 17:51:00,0.73798,0.7383,0.73782,0.73824,78900000.0
2005-03-10 17:52:00,0.73803,0.7381,0.7379,0.7381,121100001.0
2005-03-10 17:53:00,0.73803,0.73806,0.73784,0.73806,60000000.0
2005-03-10 17:54:00,0.73795,0.738,0.73779,0.73779,161599998.0
2005-03-10 17:55:00,0.73758,0.73784,0.7375,0.73778,73700000.0
2005-03-10 17:56:00,0.73759,0.73764,0.73737,0.73755,74600000.0
2005-03-10 17:57:00,0.73751,0.73774,0.73751,0.73774,161499997.0
2005-03-10 17:58:00,0.73778,0.73789,0.73775,0.73775,119500001.0
2005-03-10 17:59:00,0.73795,0.73815,0.73748,0.73814,154200000.0
2005-03-10 18:00:00,0.73835,0.73839,0.73798,0.73798,156300000.0
2005-03-10 18:01:00,0.73825,0.7386,0.73823,0.73843,68099999.0
2005-03-10 18:02:00,0.73874,0.73878,0.73853,0.73878,58800000.0
2005-03-10 18:03:00,0.73874,0.7389,0.73825,0.73825,243800000.0
2005-03-10 18:04:00,0.73852,0.73894,0.73852,0.73882,185999999.0
2005-03-10 18:05:00,0.73883,0.73883,0.73792,0.73792,263799999.0
2005-03-10 18:06:00,0.73793,0.73808,0.73785,0.73797,122000001.0
2005-03-10 18:07:00,0.73776,0.73818,0.73776,0.73808,261100000.0
2005-03-10 18:08:00,0.73819,0.73832,0.73795,0.73795,90800001.0
2005-03-10 18:09:00,0.73774,0.73783,0.73749,0.73767,190500001.0
2005-03-10 18:10:00,0.73764,0.73798,0.73764,0.73798,171900000.0
2005-03-10 18:11:00,0.73786,0.73812,0.73786,0.73803,118200003.0
2005-03-10 18:12:00,0.73811,0.73813,0.73791,0.73807,73100001.0
2005-03-10 18:13:00,0.73819,0.73848,0.73813,0.73846,45300000.0
2005-03-10 18:14:00,0.73851,0.73859,0.73839,0.73843,97399999.0
2005-03-10 18:15:00,0.73839,0.7385,0.73817,0.7384,156099999.0
2005-03-10 18:16:00,0.73833,0.73844,0.73805,0.7381,327099997.0
2005-03-10 18:17:00,0.73793,0.73804,0.73784,0.73784,148100002.0
2005-03-10 18:18:00,0.73765,0.73795,0.73752,0.73763,244000001.0
2005-03-10 18:19:00,0.73762,0.73775,0.73744,0.73756,288600001.0
2005-03-10 18:20:00,0.73763,0.7378,0.73746,0.7378,102999999.0
2005-03-10 18:21:00,0.73767,0.73771,0.73751,0.7377,144100000.0
2005-03-10 18:22:00,0.73767,0.73773,0.73738,0.73773,101900000.0
2005-03-10 18:23:00,0.73799,0.73803,0.73771,0.73795,290999998.0
2005-03-10 18:24:00,0.73784,0.73807,0.73771,0.73785,208499999.0
2005-03-10 18:25:00,0.73802,0.73802,0.73755,0.73767,127699999.0
2005-03-10 18:26:00,0.7376,0.73771,0.7375,0.7375,139300001.0
2005-03-10 18:27:00,0.73761,0.73782,0.73746,0.73782,355699997.0
2005-03-10 18:28:00,0.73744,0.7376,0.73744,0.73746,143299999.0
2005-03-10 18:29:00,0.73736,0.73746,0.73718,0.73744,206499999.0
2005-03-10 18:30:00,0.73754,0.73754,0.73739,0.73753,116000000.0
2005-03-10 18:31:00,0.73732,0.73758,0.73712,0.73717,201299999.0
2005-03-10 18:32:00,0.73704,0.73714,0.73673,0.73689,109900000.0
2005-03-10 18:33:00,0.73695,0.73706,0.73663,0.73697,236199998.0
2005-03-10 18:34:00,0.73722,0.73723,0.73708,0.7371,123200004.0
2005-03-10 18:35:00,0.7371,0.73726,0.73698,0.73698,164699998.0
2005-03-10 18:36:00,0.73729,0.73742,0.73713,0.73713,194099995.0
2005-03-10 18:37:00,0.73736,0.73789,0.73733,0.73733,105599998.0
2005-03-10 18:38:00,0.73728,0.73743,0.73718,0.73742,179999998.0
2005-03-10 18:39:00,0.7373,0.73748,0.73723,0.73744,367200000.0
2005-03-10 18:40:00,0.73753,0.73774,0.73751,0.73773,71800002.0
2005-03-10 18:41:00,0.73783,0.73813,0.73779,0.73793,169999999.0
2005-03-10 18:42:00,0.73795,0.7381,0.73785,0.7381,128199999.0
2005-03-10 18:43:00,0.73815,0.73837,0.73787,0.73803,584299997.0
2005-03-10 18:44:00,0.73806,0.73814,0.73794,0.73794,340100003.0
2005-03-10 18:45:00,0.73817,0.73817,0.73791,0.738,385099999.0
2005-03-10 18:46:00,0.7382,0.73826,0.73798,0.73808,157700000.0
2005-03-10 18:47:00,0.73795,0.73818,0.73772,0.73805,127399999.0
2005-03-10 18:48:00,0.73815,0.73815,0.73768,0.73768,216799995.0
2005-03-10 18:49:00,0.73777,0.73807,0.73777,0.73806,92099999.0
2005-03-10 18:50:00,0.73792,0.73797,0.73776,0.73783,108399999.0
2005-03-10 18:51:00,0.73765,0.73781,0.73757,0.73762,102100001.0
2005-03-10 18:52:00,0.73763,0.73772,0.73756,0.73765,66699999.0
2005-03-10 18:53:00,0.7376,0.73773,0.73746,0.73755,70200000.0
2005-03-10 18:54:00,0.73777,0.73789,0.73749,0.73749,68800000.0
2005-03-10 18:55:00,0.73788,0.73788,0.73732,0.73749,108299999.0
2005-03-10 18:56:00,0.73741,0.73758,0.7373,0.7373,98799999.0
2005-03-10 18:57:00,0.73746,0.7375,0.73728,0.73728,64900000.0
2005-03-10 18:58:00,0.73729,0.73746,0.73729,0.73739,64700000.0
2005-03-10 18:59:00,0.7374,0.73769,0.7374,0.73757,182699998.0
2005-03-10 19:00:00,0.73765,0.73772,0.73748,0.73748,137800000.0
2005-03-10 19:01:00,0.73747,0.73757,0.73737,0.73744,125600000.0
2005-03-10 19:02:00,0.73767,0.73767,0.73736,0.73742,125399998.0
2005-03-10 19:03:00,0.73727,0.73767,0.73727,0.73732,172000000.0
2005-03-10 19:04:00,0.73741,0.73747,0.73694,0.73694,116899999.0
2005-03-10 19:05:00,0.73712,0.73718,0.73685,0.737,119500000.0
2005-03-10 19:06:00,0.73679,0.73702,0.73664,0.73675,249900001.0
2005-03-10 19:07:00,0.73722,0.73748,0.73703,0.73748,222199999.0
2005-03-10 19:08:00,0.73735,0.73736,0.73714,0.73731,119500000.0
2005-03-10 19:09:00,0.73744,0.73754,0.73715,0.73754,151200003.0
2005-03-10 19:10:00,0.73748,0.73755,0.73717,0.73755,68299999.0
2005-03-10 19:11:00,0.73757,0.73769,0.73744,0.73758,94600000.0
2005-03-10 19:12:00,0.73748,0.7378,0.73748,0.73765,41400000.0
2005-03-10 19:13:00,0.73759,0.73773,0.7375,0.7375,98800000.0
2005-03-10 19:14:00,0.73747,0.73765,0.73747,0.73752,115299999.0
2005-03-10 19:15:00,0.73719,0.7376,0.73719,0.73749,109299998.0
2005-03-10 19:16:00,0.73733,0.73739,0.73717,0.73723,160899999.0
2005-03-10 19:17:00,0.73732,0.73737,0.73709,0.73725,103299998.0
2005-03-10 19:18:00,0.73746,0.73746,0.73716,0.73741,180299997.0
2005-03-10 19:19:00,0.73732,0.73732,0.73694,0.73697,102799999.0
2005-03-10 19:20:00,0.73698,0.73724,0.7368,0.73715,148000000.0
2005-03-10 19:21:00,0.73734,0.73743,0.73694,0.73711,154499999.0
2005-03-10 19:22:00,0.73708,0.73748,0.73707,0.73735,110799999.0
2005-03-10 19:23:00,0.73722,0.73746,0.73722,0.7374,50200001.0
2005-03-10 19:24:00,0.7373,0.7373,0.73703,0.73703,73900001.0
2005-03-10 19:25:00,0.73717,0.73717,0.73662,0.73695,94100000.0
2005-03-10 19:26:00,0.73679,0.73705,0.73679,0.73705,101500000.0
2005-03-10 19:27:00,0.73693,0.73693,0.73652,0.73655,188300004.0
2005-03-10 19:28:00,0.73665,0.73665,0.73634,0.7365,184300001.0
2005-03-10 19:29:00,0.73658,0.73679,0.73643,0.73679,123799998.0
2005-03-10 19:30:00,0.73659,0.73659,0.73624,0.73632,47000000.0
2005-03-10 19:31:00,0.7366,0.73676,0.7366,0.73676,57300000.0
2005-03-10 19:32:00,0.73671,0.73696,0.73666,0.73681,105800000.0
2005-03-10 19:33:00,0.73668,0.73684,0.73666,0.73671,53300000.0
2005-03-10 19:34:00,0.73672,0.73672,0.7363,0.7363,111199999.0
2005-03-10 19:35:00,0.7366,0.73662,0.73625,0.73638,195799998.0
2005-03-10 19:36:00,0.73651,0.73655,0.73627,0.73639,140399999.0
2005-03-10 19:37:00,0.73636,0.73651,0.73634,0.73634,53499999.0
2005-03-10 19:38:00,0.73639,0.73642,0.73627,0.73642,111000000.0
2005-03-10 19:39:00,0.7366,0.73673,0.73642,0.73642,217099999.0
2005-03-10 19:40:00,0.73674,0.73701,0.73674,0.73692,63500000.0
2005-03-10 19:41:00,0.73679,0.73697,0.73678,0.73678,69599999.0
2005-03-10 19:42:00,0.73694,0.73701,0.73667,0.73676,116799999.0
2005-03-10 19:43:00,0.73702,0.73723,0.73685,0.73686,109599998.0
2005-03-10 19:44:00,0.73691,0.73691,0.73673,0.73689,101099999.0
2005-03-10 19:45:00,0.73709,0.73724,0.73675,0.73675,49499999.0
2005-03-10 19:46:00,0.73712,0.73719,0.73689,0.7371,76400000.0
2005-03-10 19:47:00,0.73722,0.73743,0.73704,0.73711,83500000.0
2005-03-10 19:48:00,0.73706,0.73743,0.737,0.73721,102800001.0
2005-03-10 19:49:00,0.73732,0.73745,0.7371,0.7371,112300002.0
2005-03-10 19:50:00,0.73723,0.73751,0.7371,0.73751,93500000.0
2005-03-10 19:51:00,0.73744,0.7375,0.73704,0.73715,130200000.0
2005-03-10 19:52:00,0.73714,0.73722,0.73692,0.73712,120399999.0
2005-03-10 19:53:00,0.73709,0.73709,0.73668,0.73694,125600000.0
2005-03-10 19:54:00,0.73636,0.73723,0.73636,0.7371,155300000.0
2005-03-10 19:55:00,0.7369,0.73712,0.73673,0.7371,187299999.0
2005-03-10 19:56:00,0.73701,0.73719,0.73692,0.737,262599997.0
2005-03-10 19:57:00,0.73683,0.73716,0.73683,0.73693,131100000.0
2005-03-10 19:58:00,0.73708,0.73726,0.73708,0.7372,161799999.0
2005-03-10 19:59:00,0.73716,0.73755,0.73716,0.73745,63200000.0
2005-03-10 20:00:00,0.73743,0.73743,0.737,0.73742,312199999.0
2005-03-10 20:01:00,0.73753,0.73767,0.73731,0.73731,146199998.0
2005-03-10 20:02:00,0.73775,0.73775,0.73755,0.73757,58000001.0
2005-03-10 20:03:00,0.73753,0.73753,0.73739,0.7375,91700001.0
2005-03-10 20:04:00,0.73745,0.73766,0.73722,0.73766,242900007.0
2005-03-10 20:05:00,0.73743,0.73785,0.73743,0.73785,175500001.0
2005-03-10 20:06:00,0.73798,0.73798,0.7375,0.73758,232700000.0
2005-03-10 20:07:00,0.73753,0.73755,0.73734,0.73747,75300000.0
2005-03-10 20:08:00,0.73738,0.73781,0.73738,0.73774,112200000.0
2005-03-10 20:09:00,0.73739,0.73767,0.73737,0.73742,128600000.0
2005-03-10 20:10:00,0.7372,0.73765,0.7372,0.73762,164699999.0
2005-03-10 20:11:00,0.73758,0.73767,0.73753,0.73759,159999999.0
2005-03-10 20:12:00,0.73795,0.73795,0.73762,0.73762,98799999.0
2005-03-10 20:13:00,0.73763,0.73774,0.73736,0.7376,111900001.0
2005-03-10 20:14:00,0.73746,0.73777,0.73737,0.73761,169600000.0
2005-03-10 20:15:00,0.73757,0.73765,0.73739,0.73752,77599998.0
2005-03-10 20:16:00,0.7375,0.73757,0.73707,0.73735,378699996.0
2005-03-10 20:17:00,0.73723,0.73738,0.73696,0.73732,277000001.0
2005-03-10 20:18:00,0.7373,0.73748,0.73713,0.73748,93400000.0
2005-03-10 20:19:00,0.73729,0.73734,0.73721,0.73726,126699999.0
2005-03-10 20:20:00,0.73737,0.73737,0.73693,0.73699,76799999.0
2005-03-10 20:21:00,0.73706,0.73719,0.73691,0.73691,73300000.0
2005-03-10 20:22:00,0.7371,0.73724,0.73681,0.73681,151800001.0
2005-03-10 20:23:00,0.73736,0.73736,0.73706,0.73728,123199999.0
2005-03-10 20:24:00,0.73742,0.73749,0.7372,0.73749,132800000.0
2005-03-10 20:25:00,0.73746,0.73748,0.73735,0.73735,113400000.0
2005-03-10 20:26:00,0.73748,0.73787,0.73744,0.73787,88399999.0
2005-03-10 20:27:00,0.73756,0.73825,0.73756,0.738,82600000.0
2005-03-10 20:28:00,0.73798,0.73827,0.73788,0.73827,177900002.0
2005-03-10 20:29:00,0.73815,0.7384,0.73794,0.73805,210599999.0
2005-03-10 20:30:00,0.73804,0.73818,0.73798,0.73814,323100001.0
2005-03-10 20:31:00,0.73788,0.73879,0.7378,0.73849,213499998.0
2005-03-10 20:32:00,0.73866,0.73903,0.73866,0.73903,66700000.0
2005-03-10 20:33:00,0.73903,0.73926,0.7388,0.73899,219599997.0
2005-03-10 20:34:00,0.73887,0.739,0.73831,0.73831,129400000.0
2005-03-10 20:35:00,0.73837,0.73839,0.73809,0.73818,119399999.0
2005-03-10 20:36:00,0.73839,0.73876,0.73839,0.73864,192599998.0
2005-03-10 20:37:00,0.7383,0.73851,0.7383,0.73832,173600002.0
2005-03-10 20:38:00,0.73808,0.73837,0.73799,0.73837,176599999.0
2005-03-10 20:39:00,0.73832,0.73835,0.73824,0.73835,87900001.0
2005-03-10 20:40:00,0.73837,0.73859,0.7383,0.73846,303799993.0
2005-03-10 20:41:00,0.73838,0.73851,0.73825,0.73832,150200000.0
2005-03-10 20:42:00,0.73829,0.73853,0.7382,0.73839,81200001.0
2005-03-10 20:43:00,0.73864,0.73864,0.73815,0.73815,90000000.0
2005-03-10 20:44:00,0.73834,0.73884,0.73834,0.73882,41500000.0
2005-03-10 20:45:00,0.73852,0.73881,0.73852,0.73868,65600001.0
2005-03-10 20:46:00,0.73873,0.73891,0.73865,0.73876,87099999.0
2005-03-10 20:47:00,0.73848,0.73858,0.73833,0.73847,52900000.0
2005-03-10 20:48:00,0.73858,0.7387,0.73846,0.73853,125000001.0
2005-03-10 20:49:00,0.73837,0.73843,0.73819,0.73822,135199998.0
2005-03-10 20:50:00,0.73818,0.73818,0.7377,0.73795,127099999.0
2005-03-10 20:51:00,0.73813,0.73846,0.73813,0.73846,74799999.0
2005-03-10 20:52:00,0.73821,0.73832,0.73806,0.73806,60600000.0
2005-03-10 20:53:00,0.73793,0.73813,0.73786,0.73808,381600001.0
2005-03-10 20:54:00,0.73815,0.7384,0.73811,0.73828,195600001.0
2005-03-10 20:55:00,0.73808,0.73834,0.73808,0.73824,92400002.0
2005-03-10 20:56:00,0.73798,0.73819,0.73785,0.73785,71100000.0
2005-03-10 20:57:00,0.73809,0.73819,0.73785,0.73787,103800000.0
2005-03-10 20:58:00,0.73798,0.73825,0.73794,0.73798,277900000.0
2005-03-10 20:59:00,0.73817,0.73834,0.73777,0.73777,168600000.0
2005-03-10 21:00:00,0.73788,0.73822,0.73775,0.73822,260700001.0
2005-03-10 21:01:00,0.73822,0.73846,0.7381,0.73821,128400000.0
2005-03-10 21:02:00,0.73798,0.73811,0.73779,0.73807,55100000.0
2005-03-10 21:03:00,0.73788,0.73788,0.73766,0.73773,113499999.0
2005-03-10 21:04:00,0.7374,0.73762,0.73724,0.73762,87399999.0
2005-03-10 21:05:00,0.73777,0.73777,0.73748,0.73754,77400000.0
2005-03-10 21:06:00,0.73747,0.73783,0.73739,0.73783,122000000.0
2005-03-10 21:07:00,0.73811,0.73825,0.73782,0.73782,37499999.0
2005-03-10 21:08:00,0.73775,0.73805,0.73775,0.73799,100999999.0
2005-03-10 21:09:00,0.73787,0.73817,0.73782,0.73808,163100000.0
2005-03-10 21:10:00,0.73811,0.73813,0.73792,0.73808,100800000.0
2005-03-10 21:11:00,0.73819,0.7383,0.73819,0.7383,40200000.0
2005-03-10 21:12:00,0.73821,0.73843,0.73796,0.73843,147999999.0
2005-03-10 21:13:00,0.73799,0.7381,0.73776,0.7381,84500000.0
2005-03-10 21:14:00,0.73811,0.73832,0.73799,0.73804,79799999.0
2005-03-10 21:15:00,0.7385,0.7385,0.73774,0.73804,244700004.0
2005-03-10 21:16:00,0.73827,0.73827,0.73782,0.73809,128900000.0
2005-03-10 21:17:00,0.73804,0.73815,0.73793,0.73809,160699999.0
2005-03-10 21:18:00,0.73812,0.73812,0.73785,0.73809,202500001.0
2005-03-10 21:19:00,0.73799,0.73819,0.73789,0.73796,159700003.0
2005-03-10 21:20:00,0.73793,0.73856,0.73782,0.73791,208499999.0
2005-03-10 21:21:00,0.73805,0.73812,0.73787,0.73808,66700001.0
2005-03-10 21:22:00,0.73817,0.73817,0.73782,0.73808,124300000.0
2005-03-10 21:23:00,0.73776,0.73795,0.73776,0.7378,156200000.0
2005-03-10 21:24:00,0.73784,0.73793,0.73765,0.7379,98200000.0
2005-03-10 21:25:00,0.73787,0.738,0.73777,0.73795,189899999.0
2005-03-10 21:26:00,0.73804,0.73804,0.73775,0.73788,91700000.0
2005-03-10 21:27:00,0.73785,0.73825,0.73781,0.73825,99999999.0
2005-03-10 21:28:00,0.73808,0.7381,0.73767,0.73767,31900000.0
2005-03-10 21:29:00,0.7377,0.73801,0.73769,0.73786,139100000.0
2005-03-10 21:30:00,0.7378,0.73817,0.73773,0.73799,193100001.0
2005-03-10 21:31:00,0.73821,0.73821,0.73793,0.73797,55999999.0
2005-03-10 21:32:00,0.73806,0.73814,0.73796,0.73796,46200000.0
2005-03-10 21:33:00,0.73815,0.73815,0.73774,0.73789,62799999.0
2005-03-10 21:34:00,0.73827,0.73827,0.73804,0.73823,48200000.0
2005-03-10 21:35:00,0.7383,0.73835,0.73828,0.7383,234699998.0
2005-03-10 21:36:00,0.73803,0.73816,0.73755,0.7376,198899999.0
2005-03-10 21:37:00,0.73774,0.73776,0.73745,0.73747,131099997.0
2005-03-10 21:38:00,0.73772,0.73782,0.73749,0.73764,125400002.0
2005-03-10 21:39:00,0.73776,0.73787,0.73731,0.73734,71100000.0
2005-03-10 21:40:00,0.73764,0.73775,0.73747,0.73775,203900000.0
2005-03-10 21:41:00,0.73757,0.73766,0.73753,0.73765,107399999.0
2005-03-10 21:42:00,0.73756,0.73765,0.73741,0.73741,108599999.0
2005-03-10 21:43:00,0.73727,0.73759,0.73727,0.7374,101800001.0
2005-03-10 21:44:00,0.7376,0.7376,0.73704,0.73704,66399999.0
2005-03-10 21:45:00,0.73735,0.7374,0.73714,0.7374,133099998.0
2005-03-10 21:46:00,0.73755,0.73755,0.73711,0.73724,48700000.0
2005-03-10 21:47:00,0.73728,0.73744,0.73725,0.73739,71200000.0
2005-03-10 21:48:00,0.73739,0.73744,0.73717,0.73717,114600001.0
2005-03-10 21:49:00,0.73746,0.73759,0.73715,0.73726,55600000.0
2005-03-10 21:50:00,0.73752,0.7377,0.7373,0.7373,83599999.0
2005-03-10 21:51:00,0.73733,0.73734,0.73711,0.73734,117199999.0
2005-03-10 21:52:00,0.73739,0.73764,0.73739,0.73745,98000000.0
2005-03-10 21:53:00,0.73727,0.73727,0.73696,0.73705,100000002.0
2005-03-10 21:54:00,0.73724,0.73745,0.73712,0.73733,82500000.0
2005-03-10 21:55:00,0.73719,0.73741,0.73719,0.73732,59600000.0
2005-03-10 21:56:00,0.73731,0.73759,0.73727,0.73727,73299999.0
2005-03-10 21:57:00,0.73734,0.73756,0.73729,0.73744,199100000.0
2005-03-10 21:58:00,0.73736,0.73736,0.73701,0.73705,67700001.0
2005-03-10 21:59:00,0.73751,0.73751,0.73697,0.73697,80400000.0
2005-03-10 22:00:00,0.73728,0.73728,0.73703,0.73708,93699999.0
2005-03-10 22:01:00,0.73723,0.73725,0.73704,0.73708,133100003.0
2005-03-10 22:02:00,0.73722,0.73759,0.73717,0.73727,78999999.0
2005-03-10 22:03:00,0.73731,0.73747,0.73719,0.73723,84300000.0
2005-03-10 22:04:00,0.73732,0.73744,0.73694,0.73716,101900000.0
2005-03-10 22:05:00,0.73717,0.73734,0.73694,0.73694,129500000.0
2005-03-10 22:06:00,0.73691,0.73737,0.73691,0.73722,71000000.0
2005-03-10 22:07:00,0.73701,0.73744,0.73701,0.73737,94399999.0
2005-03-10 22:08:00,0.73764,0.73771,0.73749,0.73754,64700000.0
2005-03-10 22:09:00,0.73783,0.73822,0.7378,0.7378,56899999.0
2005-03-10 22:10:00,0.73798,0.73815,0.7379,0.73815,60500000.0
2005-03-10 22:11:00,0.73805,0.73807,0.73774,0.73777,119000000.0
2005-03-10 22:12:00,0.73798,0.73827,0.73796,0.73818,151100001.0
2005-03-10 22:13:00,0.73835,0.73835,0.73807,0.73817,99600001.0
2005-03-10 22:14:00,0.73821,0.73849,0.73816,0.7383,89300001.0
2005-03-10 22:15:00,0.73814,0.73843,0.73794,0.73795,116599999.0
2005-03-10 22:16:00,0.7381,0.73858,0.7381,0.73855,81999998.0
2005-03-10 22:17:00,0.73816,0.73858,0.73796,0.73839,99900002.0
2005-03-10 22:18:00,0.73816,0.73817,0.73768,0.73768,118500000.0
2005-03-10 22:19:00,0.73772,0.73798,0.73763,0.73793,99100001.0
2005-03-10 22:20:00,0.73812,0.73822,0.73798,0.73798,79099998.0
2005-03-10 22:21:00,0.73801,0.7382,0.73801,0.73816,82400000.0
2005-03-10 22:22:00,0.73851,0.73851,0.7383,0.7383,100800000.0
2005-03-10 22:23:00,0.73853,0.73874,0.73849,0.73849,75400000.0
2005-03-10 22:24:00,0.73866,0.73866,0.73818,0.73855,173200000.0
2005-03-10 22:25:00,0.7387,0.73871,0.7386,0.73863,79800000.0
2005-03-10 22:26:00,0.7384,0.7384,0.73801,0.73801,96300000.0
2005-03-10 22:27:00,0.73803,0.73843,0.73803,0.73843,67299998.0
2005-03-10 22:28:00,0.73808,0.73843,0.73808,0.73843,56500001.0
2005-03-10 22:29:00,0.7381,0.73822,0.73806,0.73822,107499998.0
2005-03-10 22:30:00,0.73829,0.73846,0.73805,0.73843,212800001.0
2005-03-10 22:31:00,0.73826,0.73828,0.73805,0.73818,79200000.0
2005-03-10 22:32:00,0.73838,0.73847,0.73827,0.73847,145500001.0
2005-03-10 22:33:00,0.73832,0.73844,0.73809,0.73822,120900001.0
2005-03-10 22:34:00,0.73816,0.73824,0.73787,0.73824,95399999.0
2005-03-10 22:35:00,0.73831,0.73845,0.73814,0.73845,140100002.0
2005-03-10 22:36:00,0.73844,0.73844,0.73806,0.73843,116599999.0
2005-03-10 22:37:00,0.7384,0.73845,0.73822,0.73845,78799999.0
2005-03-10 22:38:00,0.7383,0.7383,0.73783,0.73816,66299999.0
2005-03-10 22:39:00,0.73817,0.73848,0.73815,0.73848,64800000.0
2005-03-10 22:40:00,0.73841,0.73841,0.73818,0.73818,82700000.0
2005-03-10 22:41:00,0.73807,0.73809,0.73802,0.73803,126400000.0
2005-03-10 22:42:00,0.7381,0.73814,0.73778,0.73778,117400000.0
2005-03-10 22:43:00,0.73783,0.73812,0.7376,0.73812,144699999.0
2005-03-10 22:44:00,0.73827,0.73827,0.73794,0.73794,166099999.0
2005-03-10 22:45:00,0.73826,0.73832,0.73794,0.73832,152499999.0
2005-03-10 22:46:00,0.73828,0.73828,0.738,0.73814,168999999.0
2005-03-10 22:47:00,0.73853,0.73855,0.73832,0.73832,49300000.0
2005-03-10 22:48:00,0.73829,0.73829,0.73789,0.73803,104699999.0
2005-03-10 22:49:00,0.73805,0.73805,0.73798,0.73798,60500000.0
2005-03-10 22:50:00,0.73819,0.73878,0.73819,0.73875,219099999.0
2005-03-10 22:51:00,0.73886,0.73898,0.73868,0.73897,191399999.0
2005-03-10 22:52:00,0.73901,0.73901,0.73863,0.73885,87100000.0
2005-03-10 22:53:00,0.73888,0.73926,0.73881,0.73926,59900000.0
2005-03-10 22:54:00,0.7391,0.7392,0.73874,0.73874,52100000.0
2005-03-10 22:55:00,0.73889,0.7392,0.73881,0.73881,96000000.0
2005-03-10 22:56:00,0.73868,0.73886,0.73862,0.73881,123600000.0
2005-03-10 22:57:00,0.73886,0.73901,0.73852,0.73901,119600000.0
2005-03-10 22:58:00,0.73902,0.73902,0.73856,0.73856,70200000.0
2005-03-10 22:59:00,0.73841,0.73892,0.73841,0.73856,152700000.0
2005-03-10 23:00:00,0.73867,0.73903,0.73867,0.73883,72900000.0
2005-03-10 23:01:00,0.73887,0.73897,0.73861,0.7389,166999998.0
2005-03-10 23:02:00,0.73884,0.73895,0.73871,0.73875,117200000.0
2005-03-10 23:03:00,0.73866,0.73878,0.73849,0.73875,66000000.0
2005-03-10 23:04:00,0.73886,0.73902,0.73873,0.7388,78000000.0
2005-03-10 23:05:00,0.73902,0.73918,0.73902,0.73905,89600000.0
2005-03-10 23:06:00,0.73901,0.73901,0.73869,0.73869,69200001.0
2005-03-10 23:07:00,0.73874,0.73896,0.73874,0.73879,82700001.0
2005-03-10 23:08:00,0.73927,0.73927,0.73868,0.73872,125999999.0
2005-03-10 23:09:00,0.73858,0.73896,0.73856,0.73896,65300000.0
2005-03-10 23:10:00,0.73899,0.73899,0.73873,0.73878,84800000.0
2005-03-10 23:11:00,0.73875,0.7388,0.73864,0.73869,66999999.0
2005-03-10 23:12:00,0.7386,0.73891,0.7386,0.73878,115399998.0
2005-03-10 23:13:00,0.73892,0.73892,0.73845,0.73858,65300001.0
2005-03-10 23:14:00,0.73826,0.73856,0.73812,0.73824,128399999.0
2005-03-10 23:15:00,0.73839,0.73852,0.73839,0.73847,97000000.0
2005-03-10 23:16:00,0.7385,0.7387,0.73831,0.73831,83900000.0
2005-03-10 23:17:00,0.73846,0.73853,0.73805,0.73831,72700000.0
2005-03-10 23:18:00,0.73851,0.73869,0.73816,0.73816,136099997.0
2005-03-10 23:19:00,0.73828,0.73869,0.73815,0.73869,78200000.0
2005-03-10 23:20:00,0.7385,0.7385,0.73818,0.73833,82900002.0
2005-03-10 23:21:00,0.73829,0.73844,0.73829,0.73844,37400000.0
2005-03-10 23:22:00,0.73838,0.73866,0.73836,0.73845,146900002.0
2005-03-10 23:23:00,0.7384,0.73876,0.7384,0.7387,70600000.0
2005-03-10 23:24:00,0.73808,0.7384,0.73797,0.7381,57900000.0
2005-03-10 23:25:00,0.73805,0.73808,0.73796,0.73808,101700000.0
2005-03-10 23:26:00,0.73798,0.73846,0.73798,0.7384,88499999.0
2005-03-10 23:27:00,0.73817,0.73822,0.73795,0.73814,133400000.0
2005-03-10 23:28:00,0.73809,0.73813,0.73792,0.73799,170599999.0
2005-03-10 23:29:00,0.7383,0.7383,0.73796,0.73808,59100000.0
2005-03-10 23:30:00,0.738,0.73825,0.73797,0.73825,52800000.0
2005-03-10 23:31:00,0.73848,0.73848,0.73814,0.73814,70000000.0
2005-03-10 23:32:00,0.73843,0.73843,0.73806,0.73813,56600000.0
2005-03-10 23:33:00,0.73841,0.73845,0.73815,0.73815,73900000.0
2005-03-10 23:34:00,0.73817,0.73842,0.73817,0.73842,59699999.0
2005-03-10 23:35:00,0.73832,0.73832,0.73767,0.73781,54900000.0
2005-03-10 23:36:00,0.73816,0.73824,0.73775,0.73785,132900000.0
2005-03-10 23:37:00,0.73792,0.73795,0.73762,0.73777,161500002.0
2005-03-10 23:38:00,0.73788,0.73788,0.73743,0.73767,111600000.0
2005-03-10 23:39:00,0.73777,0.73785,0.73763,0.73763,60100000.0
2005-03-10 23:40:00,0.73789,0.73789,0.73756,0.73783,149600002.0
2005-03-10 23:41:00,0.73773,0.73799,0.73773,0.73784,97400000.0
2005-03-10 23:42:00,0.73776,0.73791,0.73766,0.73791,97600001.0
2005-03-10 23:43:00,0.73786,0.73805,0.73786,0.73805,78900001.0
2005-03-10 23:44:00,0.73786,0.73801,0.73786,0.73801,53500000.0
2005-03-10 23:45:00,0.7382,0.7382,0.73777,0.73808,88200000.0
2005-03-10 23:46:00,0.73805,0.73815,0.73794,0.73814,113800003.0
2005-03-10 23:47:00,0.73814,0.73816,0.73785,0.73815,82699999.0
2005-03-10 23:48:00,0.73815,0.73815,0.7379,0.7379,41800000.0
2005-03-10 23:49:00,0.73841,0.73852,0.73812,0.73812,67800000.0
2005-03-10 23:50:00,0.73805,0.73805,0.73764,0.73765,72400000.0
2005-03-10 23:51:00,0.73758,0.73805,0.73757,0.73805,74200000.0
2005-03-10 23:52:00,0.73768,0.73802,0.73768,0.73792,107200002.0
2005-03-10 23:53:00,0.73782,0.73787,0.73775,0.73783,106400001.0
2005-03-10 23:54:00,0.73804,0.73806,0.73777,0.73793,97300002.0
2005-03-10 23:55:00,0.738,0.73806,0.73782,0.73782,80300001.0
2005-03-10 23:56:00,0.738,0.738,0.73738,0.73745,108400000.0
2005-03-10 23:57:00,0.73727,0.73747,0.73723,0.73744,88399998.0
2005-03-10 23:58:00,0.73752,0.73772,0.73745,0.73745,121200000.0
2005-03-10 23:59:00,0.73766,0.73767,0.73738,0.73738,111699999.0
2005-03-11 00:00:00,0.73775,0.73775,0.73748,0.73749,77799999.0
2005-03-11 00:01:00,0.73743,0.73767,0.73719,0.73748,67800000.0
2005-03-11 00:02:00,0.73739,0.73777,0.73739,0.73754,97900000.0
2005-03-11 00:03:00,0.73772,0.73772,0.73731,0.73742,40400000.0
2005-03-11 00:04:00,0.73754,0.7377,0.73754,0.7377,104499999.0
2005-03-11 00:05:00,0.73772,0.73778,0.73737,0.73737,106300002.0
2005-03-11 00:06:00,0.73704,0.73738,0.73702,0.7371,153000001.0
2005-03-11 00:07:00,0.73708,0.73743,0.73707,0.73716,137200001.0
2005-03-11 00:08:00,0.73736,0.73752,0.73714,0.73752,134899999.0
2005-03-11 00:09:00,0.73721,0.73742,0.73716,0.73728,104099998.0
2005-03-11 00:10:00,0.73751,0.73751,0.73717,0.73728,119399998.0
2005-03-11 00:11:00,0.73761,0.73761,0.73719,0.73739,95900002.0
2005-03-11 00:12:00,0.73767,0.73784,0.73735,0.73784,111399999.0
2005-03-11 00:13:00,0.73749,0.73775,0.73749,0.73775,63900000.0
2005-03-11 00:14:00,0.73766,0.73786,0.73758,0.73786,55799999.0
2005-03-11 00:15:00,0.7378,0.7378,0.73754,0.73768,85299999.0
2005-03-11 00:16:00,0.73768,0.73775,0.73761,0.7377,85099999.0
2005-03-11 00:17:00,0.73787,0.73803,0.73774,0.73774,84500000.0
2005-03-11 00:18:00,0.73775,0.73796,0.73775,0.73796,69000000.0
2005-03-11 00:19:00,0.73803,0.73803,0.73787,0.73787,50400000.0
2005-03-11 00:20:00,0.73765,0.73771,0.73753,0.73753,127400000.0
2005-03-11 00:21:00,0.73758,0.73758,0.73734,0.73745,100700001.0
2005-03-11 00:22:00,0.73728,0.73778,0.73721,0.73778,80799999.0
2005-03-11 00:23:00,0.73747,0.73759,0.73734,0.73759,67799999.0
2005-03-11 00:24:00,0.7378,0.7378,0.7375,0.73757,80500001.0
2005-03-11 00:25:00,0.73736,0.73772,0.73736,0.73752,102100001.0
2005-03-11 00:26:00,0.73761,0.73761,0.73738,0.73755,97700000.0
2005-03-11 00:27:00,0.73748,0.73771,0.73748,0.73765,67000001.0
2005-03-11 00:28:00,0.73762,0.73784,0.73761,0.73767,136399998.0
2005-03-11 00:29:00,0.73784,0.73784,0.73754,0.73754,19100000.0
2005-03-11 00:30:00,0.73764,0.73799,0.73764,0.73776,44700001.0
2005-03-11 00:31:00,0.73781,0.7379,0.73765,0.7379,60500001.0
2005-03-11 00:32:00,0.73797,0.73797,0.73779,0.73795,103999999.0
2005-03-11 00:33:00,0.73803,0.73803,0.73783,0.73787,101999999.0
2005-03-11 00:34:00,0.7379,0.73796,0.73759,0.73796,98099998.0
2005-03-11 00:35:00,0.73786,0.73794,0.73767,0.73794,81499999.0
2005-03-11 00:36:00,0.73791,0.73805,0.73771,0.73799,49800000.0
2005-03-11 00:37:00,0.73809,0.73809,0.73796,0.73802,100599999.0
2005-03-11 00:38:00,0.73797,0.73797,0.73774,0.73797,63200000.0
2005-03-11 00:39:00,0.73759,0.73759,0.73724,0.73743,147200000.0
2005-03-11 00:40:00,0.7374,0.73753,0.73726,0.73753,74000000.0
2005-03-11 00:41:00,0.73769,0.7377,0.73737,0.73744,109500000.0
2005-03-11 00:42:00,0.73711,0.73759,0.73711,0.73759,45599999.0
2005-03-11 00:43:00,0.73766,0.73766,0.73744,0.73763,81900000.0
2005-03-11 00:44:00,0.73735,0.73762,0.73732,0.73753,82500000.0
2005-03-11 00:45:00,0.73759,0.73764,0.73751,0.73764,56600000.0
2005-03-11 00:46:00,0.73753,0.73778,0.73746,0.73778,39800000.0
2005-03-11 00:47:00,0.73837,0.73837,0.73763,0.73763,85800000.0
2005-03-11 00:48:00,0.73761,0.7379,0.73761,0.7379,87900000.0
2005-03-11 00:49:00,0.73734,0.73778,0.73734,0.73778,48000001.0
2005-03-11 00:50:00,0.73777,0.73777,0.73759,0.73759,40600000.0
2005-03-11 00:51:00,0.73766,0.73777,0.73743,0.73743,57400000.0
2005-03-11 00:52:00,0.73726,0.73761,0.73726,0.73761,165100003.0
2005-03-11 00:53:00,0.73767,0.73771,0.73725,0.73725,65099999.0
2005-03-11 00:54:00,0.7377,0.73775,0.73762,0.73775,136699998.0
2005-03-11 00:55:00,0.7374,0.7374,0.73731,0.7374,64400000.0
2005-03-11 00:56:00,0.73756,0.73756,0.73739,0.73747,64200001.0
2005-03-11 00:57:00,0.73734,0.73734,0.73717,0.73718,42000000.0
2005-03-11 00:58:00,0.73726,0.73739,0.73711,0.73735,114399998.0
2005-03-11 00:59:00,0.73721,0.7376,0.73721,0.73742,92499999.0
2005-03-11 01:00:00,0.73772,0.73772,0.73741,0.73753,139600000.0
2005-03-11 01:01:00,0.73755,0.73767,0.73752,0.73752,65900000.0
2005-03-11 01:02:00,0.7376,0.73765,0.73736,0.73757,187000001.0
2005-03-11 01:03:00,0.73748,0.73758,0.73714,0.73725,113500000.0
2005-03-11 01:04:00,0.73728,0.73759,0.73721,0.73759,57100000.0
2005-03-11 01:05:00,0.73736,0.73743,0.73718,0.73735,90400000.0
2005-03-11 01:06:00,0.73751,0.73751,0.73734,0.73743,91400002.0
2005-03-11 01:07:00,0.7376,0.7376,0.73731,0.73731,49499998.0
2005-03-11 01:08:00,0.73737,0.73756,0.73733,0.7375,129000000.0
2005-03-11 01:09:00,0.73777,0.73777,0.73716,0.73723,77299999.0
2005-03-11 01:10:00,0.73725,0.73758,0.73716,0.73744,104299999.0
2005-03-11 01:11:00,0.73757,0.73782,0.7375,0.73756,88899999.0
2005-03-11 01:12:00,0.73786,0.73786,0.73759,0.73759,55800000.0
2005-03-11 01:13:00,0.73774,0.73778,0.73751,0.73754,67300000.0
2005-03-11 01:14:00,0.73727,0.7376,0.73721,0.7373,116600000.0
2005-03-11 01:15:00,0.73733,0.73781,0.73729,0.73742,106600000.0
2005-03-11 01:16:00,0.73718,0.73772,0.73718,0.73772,47600000.0
2005-03-11 01:17:00,0.73789,0.73793,0.73747,0.73747,69699999.0
2005-03-11 01:18:00,0.73775,0.73775,0.73746,0.73752,119399999.0
2005-03-11 01:19:00,0.73757,0.73768,0.73755,0.73759,130900002.0
2005-03-11 01:20:00,0.73751,0.73766,0.73744,0.73762,88800002.0
2005-03-11 01:21:00,0.73769,0.73783,0.73764,0.73771,69099998.0
2005-03-11 01:22:00,0.73755,0.73755,0.73748,0.7375,66800000.0
2005-03-11 01:23:00,0.73727,0.73751,0.73727,0.73738,45800000.0
2005-03-11 01:24:00,0.7372,0.73743,0.7372,0.73743,70800000.0
2005-03-11 01:25:00,0.73735,0.73756,0.73735,0.73756,54400001.0
2005-03-11 01:26:00,0.73748,0.73748,0.73715,0.73732,87200000.0
2005-03-11 01:27:00,0.73729,0.73746,0.73717,0.73743,97399999.0
2005-03-11 01:28:00,0.73733,0.73756,0.73733,0.73755,146199998.0
2005-03-11 01:29:00,0.73753,0.73753,0.73724,0.73744,72600000.0
2005-03-11 01:30:00,0.73746,0.73769,0.7373,0.73732,129800000.0
2005-03-11 01:31:00,0.7374,0.73757,0.73721,0.73724,80600000.0
2005-03-11 01:32:00,0.73708,0.73751,0.73708,0.7374,92500000.0
2005-03-11 01:33:00,0.73734,0.73756,0.73734,0.7375,27100000.0
2005-03-11 01:34:00,0.73757,0.73757,0.7373,0.73753,61900000.0
2005-03-11 01:35:00,0.73724,0.7373,0.73709,0.73716,73300000.0
2005-03-11 01:36:00,0.73725,0.73749,0.73725,0.73749,101800000.0
2005-03-11 01:37:00,0.73723,0.73751,0.73723,0.73751,76199999.0
2005-03-11 01:38:00,0.73732,0.73732,0.73672,0.73672,85200000.0
2005-03-11 01:39:00,0.73706,0.73712,0.73665,0.73665,88800002.0
2005-03-11 01:40:00,0.73712,0.73712,0.7363,0.7363,85299999.0
2005-03-11 01:41:00,0.73661,0.73668,0.73606,0.73606,104100000.0
2005-03-11 01:42:00,0.73626,0.73645,0.73619,0.73625,96900000.0
2005-03-11 01:43:00,0.73616,0.73626,0.73595,0.73617,98000001.0
2005-03-11 01:44:00,0.73611,0.73612,0.7359,0.73605,160499998.0
2005-03-11 01:45:00,0.73602,0.73651,0.73598,0.73651,122799999.0
2005-03-11 01:46:00,0.73637,0.73656,0.73633,0.73637,100500001.0
2005-03-11 01:47:00,0.73649,0.7366,0.73639,0.73659,50900000.0
2005-03-11 01:48:00,0.73656,0.73673,0.73654,0.73659,110600000.0
2005-03-11 01:49:00,0.73658,0.73665,0.73652,0.73656,87000000.0
2005-03-11 01:50:00,0.73668,0.73672,0.7364,0.7366,125799997.0
2005-03-11 01:51:00,0.73657,0.73671,0.7364,0.7364,94599998.0
2005-03-11 01:52:00,0.73645,0.73673,0.73645,0.7366,110200002.0
2005-03-11 01:53:00,0.73679,0.7368,0.73647,0.73658,119500001.0
2005-03-11 01:54:00,0.73679,0.73681,0.73659,0.73667,70400000.0
2005-03-11 01:55:00,0.73669,0.7368,0.73646,0.73652,145700000.0
2005-03-11 01:56:00,0.73657,0.7366,0.73638,0.7366,67399998.0
2005-03-11 01:57:00,0.73647,0.73647,0.73618,0.73618,83500001.0
2005-03-11 01:58:00,0.73647,0.7365,0.73637,0.7365,92400000.0
2005-03-11 01:59:00,0.73667,0.73667,0.73637,0.73645,66300001.0
2005-03-11 02:00:00,0.73683,0.73683,0.73629,0.73629,55100000.0
2005-03-11 02:01:00,0.7366,0.73676,0.7363,0.73635,70899999.0
2005-03-11 02:02:00,0.73654,0.7366,0.73637,0.7365,132199999.0
2005-03-11 02:03:00,0.73659,0.73659,0.73622,0.73622,90400000.0
2005-03-11 02:04:00,0.7363,0.73647,0.7363,0.73634,42000001.0
2005-03-11 02:05:00,0.73621,0.73666,0.73621,0.7365,120999998.0
2005-03-11 02:06:00,0.73644,0.73654,0.73605,0.73629,138100001.0
2005-03-11 02:07:00,0.73644,0.73668,0.73636,0.73641,129999999.0
2005-03-11 02:08:00,0.73627,0.73652,0.73622,0.7364,133599999.0
2005-03-11 02:09:00,0.73655,0.73671,0.73644,0.73662,106299999.0
2005-03-11 02:10:00,0.73646,0.73686,0.73631,0.73686,83700000.0
2005-03-11 02:11:00,0.73668,0.73683,0.73668,0.73669,100699998.0
2005-03-11 02:12:00,0.7364,0.73658,0.73621,0.73643,66399999.0
2005-03-11 02:13:00,0.73664,0.73664,0.73624,0.73624,41200000.0
2005-03-11 02:14:00,0.73631,0.73653,0.73624,0.73624,93699996.0
2005-03-11 02:15:00,0.73616,0.7364,0.73611,0.73617,84200000.0
2005-03-11 02:16:00,0.73609,0.73617,0.7359,0.7359,95900002.0
2005-03-11 02:17:00,0.73595,0.73603,0.7358,0.73583,105800000.0
2005-03-11 02:18:00,0.73604,0.73604,0.73589,0.73601,47000000.0
2005-03-11 02:19:00,0.73594,0.73601,0.73586,0.73601,81800001.0
2005-03-11 02:20:00,0.73608,0.73621,0.73591,0.73594,81100001.0
2005-03-11 02:21:00,0.73573,0.73612,0.73567,0.73582,109599999.0
2005-03-11 02:22:00,0.73574,0.73624,0.73562,0.73624,99600000.0
2005-03-11 02:23:00,0.73586,0.73634,0.73586,0.73594,72600000.0
2005-03-11 02:24:00,0.73607,0.73609,0.73558,0.73575,65900000.0
2005-03-11 02:25:00,0.736,0.736,0.73562,0.7358,76600000.0
2005-03-11 02:26:00,0.73599,0.73604,0.73576,0.73577,76000001.0
2005-03-11 02:27:00,0.73619,0.73625,0.73571,0.73607,85199998.0
2005-03-11 02:28:00,0.73562,0.73597,0.73562,0.7359,76799999.0
2005-03-11 02:29:00,0.73599,0.73611,0.73586,0.73595,162300001.0
2005-03-11 02:30:00,0.73597,0.73612,0.73574,0.73574,60900000.0
2005-03-11 02:31:00,0.73599,0.73645,0.73599,0.7363,127100001.0
2005-03-11 02:32:00,0.73627,0.73635,0.73601,0.73623,72699999.0
2005-03-11 02:33:00,0.73618,0.73618,0.73594,0.73602,33800000.0
2005-03-11 02:34:00,0.73606,0.73606,0.73573,0.73589,116100002.0
2005-03-11 02:35:00,0.7362,0.73632,0.73615,0.73626,87799999.0
2005-03-11 02:36:00,0.73603,0.73625,0.73602,0.7361,70900001.0
2005-03-11 02:37:00,0.73601,0.73601,0.73579,0.73581,95800000.0
2005-03-11 02:38:00,0.73601,0.73602,0.73566,0.73592,92900000.0
2005-03-11 02:39:00,0.73569,0.73607,0.73569,0.73586,61500000.0
2005-03-11 02:40:00,0.73579,0.73618,0.73579,0.73611,85799999.0
2005-03-11 02:41:00,0.73609,0.73629,0.7359,0.73616,82399999.0
2005-03-11 02:42:00,0.73629,0.73634,0.73583,0.73583,93200000.0
2005-03-11 02:43:00,0.73614,0.73614,0.73603,0.73603,55099999.0
2005-03-11 02:44:00,0.73635,0.73636,0.73616,0.73626,196199998.0
2005-03-11 02:45:00,0.73599,0.73642,0.73599,0.7363,123800001.0
2005-03-11 02:46:00,0.73629,0.73642,0.73601,0.73608,94500001.0
2005-03-11 02:47:00,0.73629,0.73645,0.73612,0.73614,86599999.0
2005-03-11 02:48:00,0.73597,0.73614,0.73576,0.736,151599998.0
2005-03-11 02:49:00,0.73601,0.73608,0.73587,0.73588,52600000.0
2005-03-11 02:50:00,0.73608,0.73617,0.7357,0.7357,42600000.0
2005-03-11 02:51:00,0.73592,0.73608,0.73578,0.73595,122600001.0
2005-03-11 02:52:00,0.73613,0.73617,0.736,0.73607,133500002.0
2005-03-11 02:53:00,0.73608,0.73639,0.73607,0.73639,83900000.0
2005-03-11 02:54:00,0.73626,0.73626,0.736,0.736,28600000.0
2005-03-11 02:55:00,0.73584,0.73621,0.73584,0.73621,32900000.0
2005-03-11 02:56:00,0.73604,0.73622,0.73595,0.73595,115599999.0
2005-03-11 02:57:00,0.73605,0.73619,0.73581,0.73596,117200000.0
2005-03-11 02:58:00,0.73588,0.73612,0.73586,0.73601,66800001.0
2005-03-11 02:59:00,0.73604,0.73622,0.73589,0.73614,78900001.0
2005-03-11 03:00:00,0.73614,0.73622,0.73594,0.73613,127399999.0
2005-03-11 03:01:00,0.73616,0.73652,0.73606,0.73652,150300001.0
2005-03-11 03:02:00,0.73619,0.7363,0.73598,0.73621,169999997.0
2005-03-11 03:03:00,0.73634,0.73641,0.73619,0.73619,65099999.0
2005-03-11 03:04:00,0.73623,0.73623,0.73596,0.73596,98400001.0
2005-03-11 03:05:00,0.73612,0.73628,0.73597,0.73625,117899998.0
2005-03-11 03:06:00,0.73591,0.73638,0.73591,0.73605,89800000.0
2005-03-11 03:07:00,0.73598,0.73598,0.73558,0.73573,59000001.0
2005-03-11 03:08:00,0.73576,0.73585,0.73565,0.73565,125000001.0
2005-03-11 03:09:00,0.73556,0.73572,0.73542,0.73572,93300001.0
2005-03-11 03:10:00,0.73599,0.73616,0.73585,0.73592,96400001.0
2005-03-11 03:11:00,0.73601,0.73631,0.73572,0.73617,148500001.0
2005-03-11 03:12:00,0.73619,0.73619,0.73582,0.73595,81400000.0
2005-03-11 03:13:00,0.73618,0.73633,0.73617,0.73619,73799999.0
2005-03-11 03:14:00,0.73625,0.73627,0.73606,0.7362,87800000.0
2005-03-11 03:15:00,0.73608,0.73631,0.73608,0.73626,86100001.0
2005-03-11 03:16:00,0.73622,0.73622,0.73593,0.73602,73200000.0
2005-03-11 03:17:00,0.73596,0.73614,0.73595,0.73595,124100000.0
2005-03-11 03:18:00,0.7363,0.7363,0.73601,0.73601,100299999.0
2005-03-11 03:19:00,0.73584,0.73634,0.73584,0.73628,82699999.0
2005-03-11 03:20:00,0.73632,0.7366,0.73621,0.7366,123599999.0
2005-03-11 03:21:00,0.73625,0.73654,0.73625,0.73631,69800000.0
2005-03-11 03:22:00,0.73631,0.73647,0.73625,0.73642,66000000.0
2005-03-11 03:23:00,0.73657,0.73657,0.73625,0.73641,76499999.0
2005-03-11 03:24:00,0.73639,0.73654,0.73636,0.73639,85600000.0
2005-03-11 03:25:00,0.73636,0.73664,0.73624,0.73643,63300000.0
2005-03-11 03:26:00,0.73631,0.73654,0.73626,0.73641,76100001.0
2005-03-11 03:27:00,0.73635,0.73652,0.73627,0.73634,176100000.0
2005-03-11 03:28:00,0.7361,0.73635,0.73594,0.73625,62600000.0
2005-03-11 03:29:00,0.73639,0.73639,0.7361,0.73627,48600001.0
2005-03-11 03:30:00,0.73649,0.73654,0.73621,0.73625,108200002.0
2005-03-11 03:31:00,0.73646,0.73664,0.7363,0.73664,82800000.0
2005-03-11 03:32:00,0.73644,0.73666,0.73644,0.73665,64500000.0
2005-03-11 03:33:00,0.73669,0.73683,0.73644,0.73644,138199997.0
2005-03-11 03:34:00,0.73619,0.73661,0.73618,0.73632,138100003.0
2005-03-11 03:35:00,0.73647,0.73647,0.73623,0.73627,109999998.0
2005-03-11 03:36:00,0.73645,0.73673,0.73645,0.73668,57200000.0
2005-03-11 03:37:00,0.73675,0.73687,0.73664,0.73664,138300000.0
2005-03-11 03:38:00,0.73685,0.73695,0.73653,0.7367,130700003.0
2005-03-11 03:39:00,0.737,0.737,0.73678,0.73682,72599999.0
2005-03-11 03:40:00,0.73685,0.73696,0.73677,0.73687,110800001.0
2005-03-11 03:41:00,0.73676,0.73706,0.73663,0.73706,80300000.0
2005-03-11 03:42:00,0.73699,0.73719,0.73686,0.73719,132300000.0
2005-03-11 03:43:00,0.73686,0.73701,0.73682,0.73701,66899999.0
2005-03-11 03:44:00,0.73703,0.73709,0.73682,0.73705,77999999.0
2005-03-11 03:45:00,0.73711,0.73711,0.73681,0.73681,85599998.0
2005-03-11 03:46:00,0.73701,0.73739,0.73701,0.73726,123299998.0
2005-03-11 03:47:00,0.73719,0.73727,0.73696,0.73711,121300000.0
2005-03-11 03:48:00,0.73716,0.73733,0.73699,0.73733,140199999.0
2005-03-11 03:49:00,0.73712,0.73751,0.73703,0.73751,87100000.0
2005-03-11 03:50:00,0.73713,0.73741,0.73697,0.73741,56700000.0
2005-03-11 03:51:00,0.73743,0.73743,0.7372,0.73722,81000000.0
2005-03-11 03:52:00,0.73715,0.73715,0.73692,0.73702,64000000.0
2005-03-11 03:53:00,0.73709,0.73725,0.73704,0.73713,54900000.0
2005-03-11 03:54:00,0.73717,0.7372,0.7366,0.7372,73100000.0
2005-03-11 03:55:00,0.73726,0.73726,0.73701,0.73712,138499999.0
2005-03-11 03:56:00,0.73723,0.73749,0.73721,0.73744,111800001.0
2005-03-11 03:57:00,0.73724,0.73752,0.73708,0.73752,66199998.0
2005-03-11 03:58:00,0.73756,0.73756,0.73716,0.73736,128699999.0
2005-03-11 03:59:00,0.73723,0.73752,0.73715,0.73752,58300001.0
2005-03-11 04:00:00,0.73716,0.73742,0.73711,0.7373,116499997.0
2005-03-11 04:01:00,0.73713,0.73743,0.73692,0.73743,111000002.0
2005-03-11 04:02:00,0.73724,0.73731,0.73712,0.73717,118200000.0
2005-03-11 04:03:00,0.73715,0.7372,0.73689,0.7369,112599999.0
2005-03-11 04:04:00,0.73695,0.73704,0.73686,0.73687,67199999.0
2005-03-11 04:05:00,0.73705,0.73715,0.73705,0.73713,96499998.0
2005-03-11 04:06:00,0.73706,0.73706,0.73671,0.73687,129100001.0
2005-03-11 04:07:00,0.73689,0.73706,0.73682,0.73706,73300001.0
2005-03-11 04:08:00,0.73716,0.73716,0.73685,0.73685,87799998.0
2005-03-11 04:09:00,0.73691,0.73711,0.73682,0.73699,85900001.0
2005-03-11 04:10:00,0.73695,0.73726,0.73685,0.73725,112999998.0
2005-03-11 04:11:00,0.73681,0.737,0.73678,0.73678,56600000.0
2005-03-11 04:12:00,0.73666,0.7369,0.73666,0.7369,70100000.0
2005-03-11 04:13:00,0.73697,0.73697,0.73674,0.73678,74400000.0
2005-03-11 04:14:00,0.73704,0.73704,0.73682,0.73692,121100001.0
2005-03-11 04:15:00,0.73718,0.73718,0.73688,0.73695,129700002.0
2005-03-11 04:16:00,0.73689,0.73695,0.73666,0.73679,110300002.0
2005-03-11 04:17:00,0.73678,0.73702,0.73665,0.73702,83000001.0
2005-03-11 04:18:00,0.73686,0.73704,0.7367,0.73704,48300000.0
2005-03-11 04:19:00,0.73695,0.73696,0.73673,0.7368,59000000.0
2005-03-11 04:20:00,0.73668,0.73701,0.73668,0.73689,35700000.0
2005-03-11 04:21:00,0.73683,0.73699,0.73664,0.73696,168499994.0
2005-03-11 04:22:00,0.73691,0.7371,0.73676,0.73693,98300000.0
2005-03-11 04:23:00,0.73699,0.73717,0.73699,0.73705,72899999.0
2005-03-11 04:24:00,0.73693,0.73707,0.73685,0.73691,70600000.0
2005-03-11 04:25:00,0.73697,0.73703,0.73689,0.73692,134699999.0
2005-03-11 04:26:00,0.73697,0.73703,0.73677,0.73693,126700000.0
2005-03-11 04:27:00,0.73698,0.73698,0.73689,0.73698,43700002.0
2005-03-11 04:28:00,0.73713,0.73713,0.73682,0.73696,99500000.0
2005-03-11 04:29:00,0.7371,0.7371,0.73681,0.737,98800001.0
2005-03-11 04:30:00,0.73695,0.73721,0.73695,0.73705,96999998.0
2005-03-11 04:31:00,0.73695,0.73723,0.73695,0.73703,108899999.0
2005-03-11 04:32:00,0.73685,0.73723,0.73685,0.73723,95600000.0
2005-03-11 04:33:00,0.73697,0.73714,0.73695,0.73703,98400000.0
2005-03-11 04:34:00,0.73701,0.73724,0.73692,0.73724,103500002.0
2005-03-11 04:35:00,0.73711,0.73711,0.73688,0.7371,90399998.0
2005-03-11 04:36:00,0.7369,0.73719,0.7369,0.73715,149299997.0
2005-03-11 04:37:00,0.73695,0.73717,0.73687,0.73717,93800000.0
2005-03-11 04:38:00,0.7372,0.73722,0.73681,0.73722,65600000.0
2005-03-11 04:39:00,0.73721,0.73721,0.7369,0.737,54000000.0
2005-03-11 04:40:00,0.737,0.73706,0.73682,0.73692,69900000.0
2005-03-11 04:41:00,0.73674,0.73712,0.73668,0.73712,90900001.0
2005-03-11 04:42:00,0.737,0.73723,0.73695,0.73708,127399999.0
2005-03-11 04:43:00,0.73704,0.73746,0.73704,0.7371,129199998.0
2005-03-11 04:44:00,0.73737,0.7375,0.73705,0.73706,117900000.0
2005-03-11 04:45:00,0.73746,0.73746,0.737,0.73707,78900000.0
2005-03-11 04:46:00,0.73737,0.73737,0.73719,0.73723,116700000.0
2005-03-11 04:47:00,0.73734,0.73738,0.73723,0.73723,177200000.0
2005-03-11 04:48:00,0.73744,0.73744,0.73713,0.73725,110900000.0
2005-03-11 04:49:00,0.7373,0.73754,0.73725,0.73725,75599999.0
2005-03-11 04:50:00,0.73733,0.73756,0.73733,0.73747,87599999.0
2005-03-11 04:51:00,0.73712,0.7374,0.73712,0.73733,85200000.0
2005-03-11 04:52:00,0.73738,0.73738,0.73704,0.73714,68400000.0
2005-03-11 04:53:00,0.7374,0.7374,0.73723,0.73731,60300000.0
2005-03-11 04:54:00,0.7373,0.73739,0.73698,0.73725,118099999.0
2005-03-11 04:55:00,0.73737,0.73759,0.73737,0.73753,59100000.0
2005-03-11 04:56:00,0.73738,0.73738,0.73706,0.73716,98500000.0
2005-03-11 04:57:00,0.73756,0.73758,0.73708,0.73724,86899999.0
2005-03-11 04:58:00,0.73731,0.73745,0.73731,0.7374,108600001.0
2005-03-11 04:59:00,0.73723,0.73752,0.73716,0.7373,64300000.0
2005-03-11 05:00:00,0.73746,0.73746,0.73724,0.73734,103699999.0
2005-03-11 05:01:00,0.73717,0.73725,0.73701,0.73717,108800000.0
2005-03-11 05:02:00,0.73721,0.73731,0.73701,0.73711,131099999.0
2005-03-11 05:03:00,0.73739,0.73739,0.73713,0.73717,76499999.0
2005-03-11 05:04:00,0.73742,0.73742,0.73716,0.73716,140600000.0
2005-03-11 05:05:00,0.73733,0.73733,0.73717,0.73717,78900001.0
2005-03-11 05:06:00,0.73712,0.73734,0.73709,0.73734,50100000.0
2005-03-11 05:07:00,0.73736,0.73737,0.73716,0.73716,68500000.0
2005-03-11 05:08:00,0.7372,0.73746,0.73717,0.73737,135099998.0
2005-03-11 05:09:00,0.73743,0.73743,0.73712,0.73736,74999998.0
2005-03-11 05:10:00,0.73731,0.73731,0.73714,0.73729,84699999.0
2005-03-11 05:11:00,0.73714,0.73719,0.73684,0.737,123400003.0
2005-03-11 05:12:00,0.73706,0.73723,0.73686,0.73695,84799999.0
2005-03-11 05:13:00,0.73692,0.73713,0.73681,0.73713,96400001.0
2005-03-11 05:14:00,0.73698,0.73719,0.73682,0.73698,101700001.0
2005-03-11 05:15:00,0.73706,0.73707,0.73701,0.73707,32300000.0
2005-03-11 05:16:00,0.73719,0.73719,0.73696,0.73715,86900000.0
2005-03-11 05:17:00,0.73736,0.73738,0.7371,0.73738,53900000.0
2005-03-11 05:18:00,0.73728,0.7373,0.737,0.7371,141400000.0
2005-03-11 05:19:00,0.73703,0.73733,0.73703,0.73733,55099999.0
2005-03-11 05:20:00,0.73725,0.73725,0.73677,0.73709,182700000.0
2005-03-11 05:21:00,0.73695,0.73714,0.73695,0.73702,74000000.0
2005-03-11 05:22:00,0.737,0.73741,0.73693,0.73741,107000000.0
2005-03-11 05:23:00,0.73683,0.73707,0.73672,0.73701,97900001.0
2005-03-11 05:24:00,0.73721,0.73721,0.73688,0.73692,90400000.0
2005-03-11 05:25:00,0.73683,0.73727,0.73683,0.73727,104700000.0
2005-03-11 05:26:00,0.73708,0.73726,0.73707,0.73726,102799998.0
2005-03-11 05:27:00,0.73747,0.73747,0.73707,0.73714,65499999.0
2005-03-11 05:28:00,0.7372,0.73744,0.73705,0.73744,86899999.0
2005-03-11 05:29:00,0.73745,0.7376,0.73733,0.7376,139000002.0
2005-03-11 05:30:00,0.73749,0.73749,0.73729,0.73744,54200000.0
2005-03-11 05:31:00,0.73719,0.73737,0.73719,0.73737,45400001.0
2005-03-11 05:32:00,0.7372,0.73742,0.7372,0.73728,59300000.0
2005-03-11 05:33:00,0.73741,0.73753,0.7374,0.73745,54299999.0
2005-03-11 05:34:00,0.73746,0.73746,0.73731,0.73736,89799999.0
2005-03-11 05:35:00,0.73745,0.73745,0.73698,0.737,174500000.0
2005-03-11 05:36:00,0.73702,0.73705,0.73675,0.73695,121199999.0
2005-03-11 05:37:00,0.73699,0.73701,0.73676,0.73701,41000000.0
2005-03-11 05:38:00,0.7371,0.7371,0.7369,0.73694,67099999.0
2005-03-11 05:39:00,0.73683,0.73701,0.73683,0.73691,43100000.0
2005-03-11 05:40:00,0.73717,0.73717,0.73677,0.73677,48900000.0
2005-03-11 05:41:00,0.73715,0.73727,0.73695,0.73727,135700002.0
2005-03-11 05:42:00,0.73741,0.73754,0.73716,0.73721,102100000.0
2005-03-11 05:43:00,0.73751,0.73757,0.73736,0.73757,56400000.0
2005-03-11 05:44:00,0.73752,0.73752,0.73725,0.7375,75800000.0
2005-03-11 05:45:00,0.73753,0.73753,0.73716,0.73727,53400000.0
2005-03-11 05:46:00,0.73737,0.73756,0.73723,0.73723,66800000.0
2005-03-11 05:47:00,0.73704,0.7371,0.73687,0.73703,68600000.0
2005-03-11 05:48:00,0.73696,0.73707,0.73685,0.73707,68600000.0
2005-03-11 05:49:00,0.73719,0.73724,0.73702,0.73704,89800001.0
2005-03-11 05:50:00,0.73696,0.737,0.73681,0.73698,139100003.0
2005-03-11 05:51:00,0.73683,0.73711,0.73678,0.73711,109000001.0
2005-03-11 05:52:00,0.73714,0.73733,0.73714,0.73729,65600000.0
2005-03-11 05:53:00,0.73727,0.73739,0.73704,0.73716,111299999.0
2005-03-11 05:54:00,0.73715,0.73735,0.73702,0.73712,74700000.0
2005-03-11 05:55:00,0.73716,0.73716,0.73687,0.73705,111899998.0
2005-03-11 05:56:00,0.737,0.73714,0.73685,0.73702,151100002.0
2005-03-11 05:57:00,0.73727,0.73738,0.7371,0.7371,71400000.0
2005-03-11 05:58:00,0.73733,0.73733,0.73693,0.73693,68300000.0
2005-03-11 05:59:00,0.73742,0.73742,0.73706,0.73725,131599999.0
2005-03-11 06:00:00,0.73741,0.73751,0.73715,0.73742,94400000.0
2005-03-11 06:01:00,0.73741,0.73746,0.73721,0.73746,40300000.0
2005-03-11 06:02:00,0.73753,0.73762,0.73737,0.73762,119699998.0
2005-03-11 06:03:00,0.73761,0.73767,0.73741,0.73767,46300000.0
2005-03-11 06:04:00,0.73733,0.73745,0.73721,0.73721,124300000.0
2005-03-11 06:05:00,0.73718,0.73742,0.73706,0.73737,110600000.0
2005-03-11 06:06:00,0.7374,0.73744,0.73721,0.73728,148999999.0
2005-03-11 06:07:00,0.73757,0.73757,0.73687,0.73687,91800000.0
2005-03-11 06:08:00,0.73684,0.73711,0.73684,0.73702,72400000.0
2005-03-11 06:09:00,0.73695,0.73717,0.73693,0.73701,109600000.0
2005-03-11 06:10:00,0.7371,0.73735,0.7371,0.73722,107300000.0
2005-03-11 06:11:00,0.73712,0.73728,0.737,0.73728,99299999.0
2005-03-11 06:12:00,0.737,0.73731,0.737,0.73719,64600000.0
2005-03-11 06:13:00,0.73723,0.7374,0.73721,0.73731,129700001.0
2005-03-11 06:14:00,0.73731,0.73737,0.73711,0.73715,61300000.0
2005-03-11 06:15:00,0.7373,0.73737,0.73713,0.73737,96299999.0
2005-03-11 06:16:00,0.73734,0.73734,0.73695,0.73705,25700000.0
2005-03-11 06:17:00,0.73723,0.73735,0.7372,0.73723,105600000.0
2005-03-11 06:18:00,0.73723,0.7373,0.73709,0.7371,149800003.0
2005-03-11 06:19:00,0.7372,0.73721,0.737,0.73716,139900000.0
2005-03-11 06:20:00,0.73724,0.73734,0.73711,0.73711,61500000.0
2005-03-11 06:21:00,0.73738,0.73738,0.73704,0.73724,66200000.0
2005-03-11 06:22:00,0.73718,0.73744,0.73709,0.73742,116099999.0
2005-03-11 06:23:00,0.73719,0.73739,0.73703,0.73739,58200000.0
2005-03-11 06:24:00,0.7374,0.73752,0.7373,0.73739,88700000.0
2005-03-11 06:25:00,0.7374,0.73772,0.73729,0.73772,67600000.0
2005-03-11 06:26:00,0.7376,0.7376,0.73737,0.73737,43000001.0
2005-03-11 06:27:00,0.73786,0.73786,0.73743,0.73759,169300002.0
2005-03-11 06:28:00,0.73732,0.73734,0.73723,0.73727,110099999.0
2005-03-11 06:29:00,0.73743,0.73752,0.73728,0.73739,83900000.0
2005-03-11 06:30:00,0.73745,0.73754,0.73717,0.73717,73200000.0
2005-03-11 06:31:00,0.73726,0.73763,0.73726,0.73762,126999999.0
2005-03-11 06:32:00,0.73768,0.7377,0.7374,0.73752,110199998.0
2005-03-11 06:33:00,0.73721,0.73763,0.73721,0.73763,86799999.0
2005-03-11 06:34:00,0.73741,0.73774,0.73741,0.73747,66200000.0
2005-03-11 06:35:00,0.73733,0.73782,0.73726,0.73782,108600002.0
2005-03-11 06:36:00,0.73744,0.73785,0.73744,0.73765,89299999.0
2005-03-11 06:37:00,0.73794,0.73803,0.73752,0.73773,106700000.0
2005-03-11 06:38:00,0.73794,0.73799,0.73759,0.7378,92500002.0
2005-03-11 06:39:00,0.73785,0.73799,0.73766,0.73799,43100000.0
2005-03-11 06:40:00,0.73784,0.73784,0.73758,0.7377,82000000.0
2005-03-11 06:41:00,0.73789,0.73797,0.7377,0.73797,48499999.0
2005-03-11 06:42:00,0.73768,0.73804,0.73768,0.73804,75700000.0
2005-03-11 06:43:00,0.73799,0.73799,0.73753,0.73757,83600001.0
2005-03-11 06:44:00,0.73762,0.73781,0.73759,0.7378,177999998.0
2005-03-11 06:45:00,0.73756,0.73792,0.7375,0.73792,104400000.0
2005-03-11 06:46:00,0.7379,0.7379,0.73743,0.73743,114000001.0
2005-03-11 06:47:00,0.73789,0.73797,0.73781,0.73781,109300002.0
2005-03-11 06:48:00,0.73754,0.73757,0.73746,0.73746,77000000.0
2005-03-11 06:49:00,0.7377,0.7377,0.73751,0.73751,81700001.0
2005-03-11 06:50:00,0.73764,0.73772,0.73754,0.73754,58000000.0
2005-03-11 06:51:00,0.73766,0.73784,0.73755,0.73755,154300001.0
2005-03-11 06:52:00,0.73777,0.73785,0.73747,0.73763,116500000.0
2005-03-11 06:53:00,0.73777,0.73784,0.73751,0.73769,94900000.0
2005-03-11 06:54:00,0.73799,0.73799,0.7377,0.73777,114600001.0
2005-03-11 06:55:00,0.73757,0.73801,0.73757,0.73791,88500000.0
2005-03-11 06:56:00,0.73777,0.73785,0.73764,0.73784,87100000.0
2005-03-11 06:57:00,0.73788,0.73797,0.73763,0.73775,82300001.0
2005-03-11 06:58:00,0.73772,0.73787,0.73758,0.73772,85299999.0
2005-03-11 06:59:00,0.73751,0.73776,0.73747,0.73776,108399998.0
2005-03-11 07:00:00,0.73776,0.73785,0.73765,0.73765,75200000.0
2005-03-11 07:01:00,0.73774,0.7378,0.73749,0.73755,79500000.0
2005-03-11 07:02:00,0.73762,0.73792,0.73751,0.73792,119499999.0
2005-03-11 07:03:00,0.73797,0.73797,0.73761,0.73774,67599999.0
2005-03-11 07:04:00,0.73776,0.73786,0.73745,0.73768,126800001.0
2005-03-11 07:05:00,0.73758,0.73772,0.73747,0.73759,130900000.0
2005-03-11 07:06:00,0.73748,0.73772,0.73735,0.73739,99800000.0
2005-03-11 07:07:00,0.73769,0.73769,0.73746,0.73756,99499998.0
2005-03-11 07:08:00,0.73753,0.73775,0.73739,0.73775,98899998.0
2005-03-11 07:09:00,0.73749,0.73775,0.73749,0.73756,102300002.0
2005-03-11 07:10:00,0.73749,0.73768,0.73749,0.7375,82199999.0
2005-03-11 07:11:00,0.73743,0.73747,0.73701,0.7374,93099999.0
2005-03-11 07:12:00,0.73739,0.73761,0.73736,0.73752,123900002.0
2005-03-11 07:13:00,0.73758,0.7377,0.73742,0.73751,87300000.0
2005-03-11 07:14:00,0.73758,0.73772,0.73758,0.73762,92799997.0
2005-03-11 07:15:00,0.73744,0.73762,0.73726,0.73739,120999999.0
2005-03-11 07:16:00,0.73752,0.73771,0.73748,0.73771,44700000.0
2005-03-11 07:17:00,0.7376,0.73772,0.7375,0.73763,140300000.0
2005-03-11 07:18:00,0.73772,0.73783,0.73766,0.73771,116800000.0
2005-03-11 07:19:00,0.73769,0.73774,0.73754,0.7377,76100000.0
2005-03-11 07:20:00,0.73766,0.738,0.73766,0.73792,53700000.0
2005-03-11 07:21:00,0.7376,0.73787,0.73759,0.73787,33600000.0
2005-03-11 07:22:00,0.73766,0.73768,0.73757,0.73763,82000000.0
2005-03-11 07:23:00,0.7375,0.73771,0.7375,0.7376,50199998.0
2005-03-11 07:24:00,0.73756,0.73768,0.7375,0.73768,100599998.0
2005-03-11 07:25:00,0.73761,0.73761,0.73746,0.73748,115400002.0
2005-03-11 07:26:00,0.7374,0.73761,0.7374,0.73757,100099999.0
2005-03-11 07:27:00,0.73768,0.7377,0.73749,0.73755,87000000.0
2005-03-11 07:28:00,0.73759,0.7378,0.73758,0.7378,66900000.0
2005-03-11 07:29:00,0.73772,0.7378,0.73744,0.73744,134400000.0
2005-03-11 07:30:00,0.73746,0.73746,0.73725,0.73729,76000002.0
2005-03-11 07:31:00,0.73754,0.73759,0.73734,0.73748,113800000.0
2005-03-11 07:32:00,0.73753,0.73781,0.73747,0.73766,107699999.0
2005-03-11 07:33:00,0.73748,0.73772,0.73735,0.73768,40500000.0
2005-03-11 07:34:00,0.7376,0.73776,0.73721,0.73776,87899998.0
2005-03-11 07:35:00,0.73775,0.73794,0.73775,0.7379,35100000.0
2005-03-11 07:36:00,0.73791,0.73795,0.73769,0.73795,108299999.0
2005-03-11 07:37:00,0.73768,0.73794,0.73763,0.73794,128899998.0
2005-03-11 07:38:00,0.7377,0.73794,0.7377,0.73772,78799998.0
2005-03-11 07:39:00,0.73783,0.73792,0.73764,0.7377,159299998.0
2005-03-11 07:40:00,0.73767,0.73782,0.73767,0.73775,92399999.0
2005-03-11 07:41:00,0.73765,0.73776,0.73765,0.73776,57500000.0
2005-03-11 07:42:00,0.73774,0.73776,0.73753,0.73768,61700000.0
2005-03-11 07:43:00,0.73776,0.73785,0.73763,0.73766,109900000.0
2005-03-11 07:44:00,0.73765,0.73793,0.73756,0.73777,120099997.0
2005-03-11 07:45:00,0.73763,0.73784,0.73762,0.73765,111399999.0
2005-03-11 07:46:00,0.73766,0.73776,0.7376,0.73775,68300000.0
2005-03-11 07:47:00,0.73792,0.73792,0.73755,0.73767,157199999.0
2005-03-11 07:48:00,0.73761,0.73778,0.73747,0.7376,109199997.0
2005-03-11 07:49:00,0.73752,0.73782,0.73752,0.73782,132700000.0
2005-03-11 07:50:00,0.7379,0.7379,0.73758,0.73764,64600000.0
2005-03-11 07:51:00,0.73756,0.7379,0.73732,0.73732,106200000.0
2005-03-11 07:52:00,0.73768,0.73786,0.73765,0.73765,57200000.0
2005-03-11 07:53:00,0.73771,0.73791,0.73771,0.73778,79900000.0
2005-03-11 07:54:00,0.73761,0.7379,0.7375,0.7379,111299999.0
2005-03-11 07:55:00,0.7379,0.7379,0.73764,0.73767,73699999.0
2005-03-11 07:56:00,0.73792,0.73792,0.73767,0.73769,71600000.0
2005-03-11 07:57:00,0.73781,0.73781,0.73765,0.7378,68700000.0
2005-03-11 07:58:00,0.73794,0.73794,0.7375,0.7375,54899999.0
2005-03-11 07:59:00,0.73743,0.73761,0.73721,0.7375,165099997.0
2005-03-11 08:00:00,0.73754,0.73773,0.73734,0.73747,117499998.0
2005-03-11 08:01:00,0.73759,0.73766,0.73741,0.73747,65800000.0
2005-03-11 08:02:00,0.7377,0.73776,0.73741,0.73756,90900000.0
2005-03-11 08:03:00,0.73752,0.73782,0.73752,0.73782,75799999.0
2005-03-11 08:04:00,0.73763,0.73786,0.73763,0.73786,52500000.0
2005-03-11 08:05:00,0.73784,0.73784,0.73742,0.73742,79600001.0
2005-03-11 08:06:00,0.73763,0.73772,0.73747,0.73757,121700000.0
2005-03-11 08:07:00,0.73762,0.73783,0.73754,0.73769,100800001.0
2005-03-11 08:08:00,0.73785,0.73785,0.7374,0.73778,172400000.0
2005-03-11 08:09:00,0.73736,0.73751,0.73736,0.73742,51500000.0
2005-03-11 08:10:00,0.73747,0.73766,0.73736,0.73755,144600002.0
2005-03-11 08:11:00,0.73753,0.73793,0.73743,0.73793,68599999.0
2005-03-11 08:12:00,0.73784,0.73784,0.7374,0.73763,66799998.0
2005-03-11 08:13:00,0.73761,0.73768,0.73749,0.73768,66000001.0
2005-03-11 08:14:00,0.73751,0.73773,0.73731,0.73773,91999998.0
2005-03-11 08:15:00,0.7375,0.73764,0.73738,0.73738,65500000.0
2005-03-11 08:16:00,0.73761,0.73765,0.73742,0.73755,115100000.0
2005-03-11 08:17:00,0.73756,0.73761,0.73742,0.73749,149800002.0
2005-03-11 08:18:00,0.73749,0.73759,0.73737,0.73747,77300000.0
2005-03-11 08:19:00,0.7375,0.73759,0.73736,0.73756,117900001.0
2005-03-11 08:20:00,0.73772,0.73773,0.73749,0.73752,165600003.0
2005-03-11 08:21:00,0.73741,0.73746,0.73731,0.73746,74600000.0
2005-03-11 08:22:00,0.73744,0.73766,0.73737,0.73748,90800001.0
2005-03-11 08:23:00,0.73747,0.73761,0.73737,0.73748,95299998.0
2005-03-11 08:24:00,0.73741,0.7376,0.73728,0.73744,186299999.0
2005-03-11 08:25:00,0.73754,0.73768,0.73736,0.73744,100399999.0
2005-03-11 08:26:00,0.73767,0.73775,0.73747,0.7377,115000000.0
2005-03-11 08:27:00,0.73774,0.73787,0.73768,0.73774,89599999.0
2005-03-11 08:28:00,0.73786,0.73791,0.73753,0.73788,108199999.0
2005-03-11 08:29:00,0.7378,0.7378,0.73743,0.73743,20800000.0
2005-03-11 08:30:00,0.7378,0.73784,0.73772,0.73774,79900000.0
2005-03-11 08:31:00,0.73782,0.73786,0.7376,0.73777,115500002.0
2005-03-11 08:32:00,0.73787,0.73787,0.73765,0.73778,94900001.0
2005-03-11 08:33:00,0.73778,0.73786,0.73769,0.7378,63800000.0
2005-03-11 08:34:00,0.73777,0.73793,0.73773,0.73788,100500000.0
2005-03-11 08:35:00,0.7377,0.73775,0.73757,0.73769,143599998.0
2005-03-11 08:36:00,0.73758,0.73783,0.73755,0.73776,112000000.0
2005-03-11 08:37:00,0.73764,0.73774,0.73759,0.73774,76400000.0
2005-03-11 08:38:00,0.73783,0.73783,0.73744,0.73759,92599999.0
2005-03-11 08:39:00,0.73773,0.73774,0.73759,0.73774,84500000.0
2005-03-11 08:40:00,0.73783,0.73788,0.7377,0.73782,186000005.0
2005-03-11 08:41:00,0.73785,0.7379,0.73751,0.73755,78700001.0
2005-03-11 08:42:00,0.73749,0.73773,0.73744,0.73761,89099998.0
2005-03-11 08:43:00,0.73779,0.738,0.73779,0.73785,99700000.0
2005-03-11 08:44:00,0.73787,0.73794,0.7376,0.7376,157800001.0
2005-03-11 08:45:00,0.7376,0.73772,0.73756,0.73772,64000000.0
2005-03-11 08:46:00,0.73779,0.73797,0.73776,0.73791,73500000.0
2005-03-11 08:47:00,0.73771,0.73795,0.7376,0.73795,77600000.0
2005-03-11 08:48:00,0.73772,0.73779,0.73764,0.73774,196899998.0
2005-03-11 08:49:00,0.73777,0.73777,0.73761,0.73761,47600000.0
2005-03-11 08:50:00,0.73788,0.73788,0.73767,0.73784,87600002.0
2005-03-11 08:51:00,0.73771,0.73779,0.73748,0.73752,88600001.0
2005-03-11 08:52:00,0.73779,0.7379,0.73779,0.73787,100500000.0
2005-03-11 08:53:00,0.73789,0.73802,0.73774,0.7378,95299999.0
2005-03-11 08:54:00,0.73774,0.73783,0.73772,0.73779,167699999.0
2005-03-11 08:55:00,0.73777,0.73788,0.73777,0.73786,61600000.0
2005-03-11 08:56:00,0.73773,0.73794,0.73754,0.73769,67300001.0
2005-03-11 08:57:00,0.73775,0.73793,0.73775,0.73783,79700001.0
2005-03-11 08:58:00,0.73789,0.73793,0.73777,0.73784,146999997.0
2005-03-11 08:59:00,0.73803,0.73803,0.73769,0.73788,53299999.0
2005-03-11 09:00:00,0.73787,0.73803,0.7377,0.7379,119500000.0
2005-03-11 09:01:00,0.73778,0.73788,0.73757,0.73773,77500000.0
2005-03-11 09:02:00,0.73784,0.738,0.73767,0.73799,111599998.0
2005-03-11 09:03:00,0.73791,0.73802,0.73773,0.73789,86899999.0
2005-03-11 09:04:00,0.73799,0.73799,0.73785,0.73796,114400000.0
2005-03-11 09:05:00,0.73788,0.738,0.73777,0.738,76700000.0
2005-03-11 09:06:00,0.73798,0.73805,0.73797,0.73804,116499998.0
2005-03-11 09:07:00,0.73786,0.73801,0.73786,0.73793,71100000.0
2005-03-11 09:08:00,0.7377,0.73786,0.73766,0.73783,126500002.0
2005-03-11 09:09:00,0.73759,0.73767,0.73734,0.73765,141700001.0
2005-03-11 09:10:00,0.73757,0.73757,0.73736,0.73737,142699998.0
2005-03-11 09:11:00,0.73752,0.73755,0.73733,0.73737,74300000.0
2005-03-11 09:12:00,0.73763,0.73767,0.73753,0.73762,116499998.0
2005-03-11 09:13:00,0.73773,0.73781,0.73751,0.73751,84900001.0
2005-03-11 09:14:00,0.73755,0.73781,0.73744,0.73773,100700000.0
2005-03-11 09:15:00,0.73762,0.73785,0.73754,0.73754,127000000.0
2005-03-11 09:16:00,0.73797,0.73798,0.7377,0.73775,127399999.0
2005-03-11 09:17:00,0.73769,0.73789,0.73764,0.73785,145100001.0
2005-03-11 09:18:00,0.73774,0.73782,0.73751,0.73753,150800002.0
2005-03-11 09:19:00,0.73764,0.73766,0.73748,0.73765,66900000.0
2005-03-11 09:20:00,0.73746,0.73777,0.73742,0.73777,112099999.0
2005-03-11 09:21:00,0.73777,0.73777,0.73767,0.73771,56300000.0
2005-03-11 09:22:00,0.73786,0.73804,0.73786,0.73804,39900000.0
2005-03-11 09:23:00,0.7377,0.73785,0.73756,0.73774,101700000.0
2005-03-11 09:24:00,0.73748,0.73769,0.73743,0.73768,138700002.0
2005-03-11 09:25:00,0.73741,0.73766,0.73728,0.73766,103400000.0
2005-03-11 09:26:00,0.73723,0.73773,0.73723,0.73759,111699999.0
2005-03-11 09:27:00,0.73775,0.73782,0.7375,0.7375,156499999.0
2005-03-11 09:28:00,0.73792,0.73792,0.73763,0.73763,63299999.0
2005-03-11 09:29:00,0.73772,0.73772,0.73744,0.73765,84600000.0
2005-03-11 09:30:00,0.7377,0.73781,0.73763,0.73769,110200000.0
2005-03-11 09:31:00,0.73763,0.73774,0.73753,0.73774,94100000.0
2005-03-11 09:32:00,0.73779,0.73779,0.73754,0.73766,105300000.0
2005-03-11 09:33:00,0.73782,0.73782,0.73755,0.73765,120300001.0
2005-03-11 09:34:00,0.73774,0.7378,0.73768,0.7377,118800000.0
2005-03-11 09:35:00,0.73774,0.73804,0.7376,0.73804,100500000.0
2005-03-11 09:36:00,0.73776,0.73793,0.7377,0.73793,69400001.0
2005-03-11 09:37:00,0.73796,0.73796,0.73771,0.73776,119200000.0
2005-03-11 09:38:00,0.73794,0.73794,0.73771,0.73771,57900000.0
2005-03-11 09:39:00,0.7377,0.73786,0.7377,0.73785,25600000.0
2005-03-11 09:40:00,0.738,0.738,0.7378,0.73784,59700001.0
2005-03-11 09:41:00,0.73773,0.73806,0.73773,0.73792,79900000.0
2005-03-11 09:42:00,0.73786,0.73817,0.73781,0.73789,156799999.0
2005-03-11 09:43:00,0.73785,0.73793,0.7378,0.7379,133700000.0
2005-03-11 09:44:00,0.73791,0.73792,0.73782,0.73782,94900001.0
2005-03-11 09:45:00,0.73778,0.73792,0.73766,0.73792,43400000.0
2005-03-11 09:46:00,0.73803,0.73803,0.73782,0.73798,72400002.0
2005-03-11 09:47:00,0.73785,0.738,0.73767,0.73791,93000000.0
2005-03-11 09:48:00,0.7378,0.73804,0.73774,0.73794,76399999.0
2005-03-11 09:49:00,0.73779,0.73796,0.73779,0.73796,69399999.0
2005-03-11 09:50:00,0.73777,0.73795,0.73774,0.73791,93100001.0
2005-03-11 09:51:00,0.73794,0.73794,0.73779,0.73786,59800000.0
2005-03-11 09:52:00,0.73794,0.73805,0.73791,0.73797,107100000.0
2005-03-11 09:53:00,0.73781,0.73791,0.73771,0.73791,98399998.0
2005-03-11 09:54:00,0.73786,0.73805,0.73775,0.73805,72700000.0
2005-03-11 09:55:00,0.73785,0.73798,0.73773,0.73791,58500001.0
2005-03-11 09:56:00,0.73793,0.73794,0.73784,0.73785,48300000.0
2005-03-11 09:57:00,0.73786,0.73798,0.73786,0.73798,76499998.0
2005-03-11 09:58:00,0.73791,0.73798,0.73775,0.7379,113400001.0
2005-03-11 09:59:00,0.73797,0.73798,0.73788,0.73796,123100000.0
2005-03-11 10:00:00,0.73797,0.73799,0.73781,0.73795,107399999.0
2005-03-11 10:01:00,0.73787,0.73787,0.7376,0.73771,80400000.0
2005-03-11 10:02:00,0.73802,0.73814,0.73796,0.73813,70100000.0
2005-03-11 10:03:00,0.73782,0.73782,0.73766,0.73777,94400001.0
2005-03-11 10:04:00,0.73785,0.73795,0.73772,0.73778,68100000.0
2005-03-11 10:05:00,0.73786,0.73803,0.73767,0.73786,92700000.0
2005-03-11 10:06:00,0.7379,0.7379,0.73772,0.7379,82800000.0
2005-03-11 10:07:00,0.73788,0.73791,0.73781,0.73789,84899999.0
2005-03-11 10:08:00,0.73771,0.73788,0.73763,0.73763,93899998.0
2005-03-11 10:09:00,0.73749,0.73775,0.73749,0.73774,118700000.0
2005-03-11 10:10:00,0.73768,0.73781,0.7376,0.73781,93100000.0
2005-03-11 10:11:00,0.73764,0.73783,0.73764,0.73778,63599999.0
2005-03-11 10:12:00,0.7376,0.73779,0.73756,0.73779,98900001.0
2005-03-11 10:13:00,0.73775,0.7379,0.73772,0.7379,75800002.0
2005-03-11 10:14:00,0.73791,0.73801,0.73781,0.73793,128199997.0
2005-03-11 10:15:00,0.73783,0.73835,0.73783,0.73803,95600000.0
2005-03-11 10:16:00,0.73802,0.73831,0.73802,0.73805,96600000.0
2005-03-11 10:17:00,0.738,0.73812,0.73788,0.73812,90200000.0
2005-03-11 10:18:00,0.73805,0.73823,0.73794,0.73813,131400002.0
2005-03-11 10:19:00,0.73813,0.73825,0.73813,0.73815,62299999.0
2005-03-11 10:20:00,0.73824,0.73827,0.73807,0.73812,109300002.0
2005-03-11 10:21:00,0.73819,0.73819,0.73799,0.7381,123599999.0
2005-03-11 10:22:00,0.73798,0.73834,0.73798,0.7383,96799999.0
2005-03-11 10:23:00,0.73838,0.73838,0.73818,0.73823,127100000.0
2005-03-11 10:24:00,0.73826,0.73836,0.73826,0.73835,62900000.0
2005-03-11 10:25:00,0.73817,0.73848,0.73817,0.73838,96499999.0
2005-03-11 10:26:00,0.7385,0.73858,0.73827,0.7383,91400002.0
2005-03-11 10:27:00,0.73836,0.73836,0.73823,0.73835,99900000.0
2005-03-11 10:28:00,0.73829,0.73832,0.73773,0.73773,114999998.0
2005-03-11 10:29:00,0.7379,0.73803,0.7379,0.73796,119300002.0
2005-03-11 10:30:00,0.73807,0.73808,0.7378,0.738,115800000.0
2005-03-11 10:31:00,0.7379,0.7379,0.73771,0.73776,68600001.0
2005-03-11 10:32:00,0.73782,0.73782,0.73712,0.73712,87400000.0
2005-03-11 10:33:00,0.73712,0.73762,0.73712,0.73731,132600000.0
2005-03-11 10:34:00,0.73735,0.73747,0.73711,0.73722,134800001.0
2005-03-11 10:35:00,0.73721,0.73732,0.737,0.73713,113500002.0
2005-03-11 10:36:00,0.73737,0.73755,0.73714,0.73717,78800000.0
2005-03-11 10:37:00,0.73708,0.73771,0.73706,0.73765,113799999.0
2005-03-11 10:38:00,0.73737,0.73763,0.73723,0.7373,116599998.0
2005-03-11 10:39:00,0.73694,0.73736,0.73694,0.73733,95700002.0
2005-03-11 10:40:00,0.73737,0.73737,0.73711,0.73711,61500000.0
2005-03-11 10:41:00,0.73709,0.7372,0.73697,0.73712,122899999.0
2005-03-11 10:42:00,0.73717,0.73729,0.73673,0.73674,124399999.0
2005-03-11 10:43:00,0.73675,0.7369,0.73668,0.73671,78699999.0
2005-03-11 10:44:00,0.73641,0.7366,0.73619,0.73658,106599999.0
2005-03-11 10:45:00,0.73664,0.73724,0.73664,0.73724,142900001.0
2005-03-11 10:46:00,0.7373,0.7373,0.73708,0.73725,171900000.0
2005-03-11 10:47:00,0.73696,0.73728,0.7369,0.73728,123000001.0
2005-03-11 10:48:00,0.73727,0.73737,0.73713,0.73737,73799999.0
2005-03-11 10:49:00,0.73734,0.73747,0.73729,0.73738,119399998.0
2005-03-11 10:50:00,0.73747,0.73747,0.73725,0.73725,80199999.0
2005-03-11 10:51:00,0.73737,0.73737,0.73692,0.73696,111100000.0
2005-03-11 10:52:00,0.73701,0.73717,0.73691,0.73717,40800000.0
2005-03-11 10:53:00,0.73709,0.73714,0.73692,0.73712,119700000.0
2005-03-11 10:54:00,0.73697,0.73707,0.73651,0.73659,64300000.0
2005-03-11 10:55:00,0.73672,0.73675,0.73647,0.7367,118500000.0
2005-03-11 10:56:00,0.73684,0.7369,0.73656,0.73679,110000001.0
2005-03-11 10:57:00,0.73663,0.73672,0.73649,0.73649,72400001.0
2005-03-11 10:58:00,0.73636,0.7366,0.73627,0.73637,83000000.0
2005-03-11 10:59:00,0.73656,0.7368,0.73633,0.73638,109100000.0
2005-03-11 11:00:00,0.73632,0.73644,0.73589,0.73629,73900000.0
2005-03-11 11:01:00,0.73617,0.73637,0.73602,0.73636,132899998.0
2005-03-11 11:02:00,0.73628,0.73645,0.73601,0.73631,139499999.0
2005-03-11 11:03:00,0.73643,0.73676,0.73635,0.73676,136899999.0
2005-03-11 11:04:00,0.73656,0.73677,0.7365,0.73652,98499999.0
2005-03-11 11:05:00,0.73637,0.73653,0.73617,0.73653,71500000.0
2005-03-11 11:06:00,0.73633,0.73643,0.73614,0.73614,127199999.0
2005-03-11 11:07:00,0.73617,0.73632,0.73617,0.7362,81100000.0
2005-03-11 11:08:00,0.73632,0.7364,0.73614,0.73616,72500000.0
2005-03-11 11:09:00,0.73607,0.73626,0.73607,0.73625,75999998.0
2005-03-11 11:10:00,0.73622,0.73624,0.73598,0.73603,133500000.0
2005-03-11 11:11:00,0.73601,0.73617,0.73591,0.73617,63800000.0
2005-03-11 11:12:00,0.73613,0.73627,0.73611,0.73622,55600000.0
2005-03-11 11:13:00,0.73612,0.73616,0.73595,0.73595,158799998.0
2005-03-11 11:14:00,0.73592,0.73627,0.73592,0.73611,144199997.0
2005-03-11 11:15:00,0.73627,0.73629,0.73612,0.73619,104999999.0
2005-03-11 11:16:00,0.73639,0.73639,0.73605,0.73609,118100001.0
2005-03-11 11:17:00,0.73609,0.73628,0.73604,0.73628,94999999.0
2005-03-11 11:18:00,0.7362,0.73632,0.73606,0.73632,137399998.0
2005-03-11 11:19:00,0.73606,0.73637,0.73604,0.73611,169900000.0
2005-03-11 11:20:00,0.73619,0.73619,0.73588,0.73595,113900000.0
2005-03-11 11:21:00,0.73604,0.73612,0.73597,0.73597,119499998.0
2005-03-11 11:22:00,0.73601,0.73644,0.73601,0.73638,59500000.0
2005-03-11 11:23:00,0.73623,0.73628,0.73608,0.73622,83200000.0
2005-03-11 11:24:00,0.73627,0.73645,0.73597,0.73633,122599998.0
2005-03-11 11:25:00,0.73652,0.73652,0.73604,0.73604,89499999.0
2005-03-11 11:26:00,0.73609,0.73616,0.73597,0.73601,125200001.0
2005-03-11 11:27:00,0.73604,0.73616,0.73589,0.73606,128500000.0
2005-03-11 11:28:00,0.73608,0.73634,0.73608,0.73631,59000000.0
2005-03-11 11:29:00,0.7363,0.73637,0.73619,0.73619,100499999.0
2005-03-11 11:30:00,0.73632,0.73632,0.73589,0.73589,86900001.0
2005-03-11 11:31:00,0.73598,0.7361,0.73582,0.73582,111699998.0
2005-03-11 11:32:00,0.73577,0.73603,0.73577,0.73591,79899997.0
2005-03-11 11:33:00,0.73586,0.73606,0.73576,0.73606,52100000.0
2005-03-11 11:34:00,0.73591,0.73596,0.73573,0.73582,122000000.0
2005-03-11 11:35:00,0.73592,0.73606,0.73591,0.73606,83700000.0
2005-03-11 11:36:00,0.73574,0.73582,0.73551,0.73576,110600000.0
2005-03-11 11:37:00,0.73564,0.7359,0.73548,0.73565,176900000.0
2005-03-11 11:38:00,0.73556,0.7357,0.73546,0.7357,134199999.0
2005-03-11 11:39:00,0.73566,0.73579,0.73559,0.73577,137000000.0
2005-03-11 11:40:00,0.73582,0.73601,0.73574,0.73574,72600000.0
2005-03-11 11:41:00,0.73569,0.73591,0.73555,0.73577,77700000.0
2005-03-11 11:42:00,0.73589,0.73589,0.73571,0.73574,58900000.0
2005-03-11 11:43:00,0.73577,0.73594,0.73575,0.73584,137099999.0
2005-03-11 11:44:00,0.73598,0.73598,0.73577,0.73585,123900003.0
2005-03-11 11:45:00,0.73599,0.73614,0.73599,0.73611,64500001.0
2005-03-11 11:46:00,0.73627,0.73627,0.73613,0.73619,130799998.0
2005-03-11 11:47:00,0.73617,0.73632,0.73617,0.7363,47600000.0
2005-03-11 11:48:00,0.73606,0.73632,0.73599,0.73599,59800001.0
2005-03-11 11:49:00,0.73627,0.73682,0.73627,0.73665,128500001.0
2005-03-11 11:50:00,0.73655,0.73673,0.73639,0.73653,119900003.0
2005-03-11 11:51:00,0.73646,0.73654,0.73622,0.73646,123400000.0
2005-03-11 11:52:00,0.73651,0.73678,0.73643,0.73669,127500001.0
2005-03-11 11:53:00,0.73683,0.73683,0.73658,0.73662,102200000.0
2005-03-11 11:54:00,0.73668,0.7367,0.73642,0.73659,87000000.0
2005-03-11 11:55:00,0.73645,0.73658,0.73644,0.73652,100400000.0
2005-03-11 11:56:00,0.7365,0.73656,0.7365,0.73656,99899999.0
2005-03-11 11:57:00,0.73651,0.73653,0.73635,0.73637,70499999.0
2005-03-11 11:58:00,0.73641,0.73651,0.73631,0.73643,112999999.0
2005-03-11 11:59:00,0.73621,0.73633,0.73616,0.73633,93199999.0
2005-03-11 12:00:00,0.73631,0.73641,0.73628,0.73628,97199999.0
2005-03-11 12:01:00,0.73624,0.73684,0.73624,0.73684,111600000.0
2005-03-11 12:02:00,0.73672,0.73694,0.73622,0.73622,90900002.0
2005-03-11 12:03:00,0.73605,0.73628,0.73593,0.73616,84400001.0
2005-03-11 12:04:00,0.73629,0.73654,0.73607,0.73611,99200000.0
2005-03-11 12:05:00,0.7358,0.736,0.73577,0.73587,74500000.0
2005-03-11 12:06:00,0.73577,0.73598,0.73564,0.73564,115499998.0
2005-03-11 12:07:00,0.73567,0.73575,0.73559,0.73575,137700000.0
2005-03-11 12:08:00,0.73573,0.73588,0.73573,0.73586,62799999.0
2005-03-11 12:09:00,0.73573,0.73584,0.73565,0.73574,162700001.0
2005-03-11 12:10:00,0.73574,0.73589,0.73561,0.73582,78200001.0
2005-03-11 12:11:00,0.73586,0.7359,0.73567,0.73567,50300000.0
2005-03-11 12:12:00,0.73561,0.73583,0.73561,0.73582,48900000.0
2005-03-11 12:13:00,0.73591,0.73595,0.73579,0.73595,121900000.0
2005-03-11 12:14:00,0.73583,0.73598,0.73582,0.73594,69399999.0
2005-03-11 12:15:00,0.73577,0.73598,0.73577,0.73593,56400000.0
2005-03-11 12:16:00,0.73583,0.73595,0.73578,0.73595,70500000.0
2005-03-11 12:17:00,0.73584,0.7359,0.73581,0.73581,92299998.0
2005-03-11 12:18:00,0.73582,0.73584,0.73564,0.7357,99600000.0
2005-03-11 12:19:00,0.73596,0.73597,0.73571,0.73577,51800000.0
2005-03-11 12:20:00,0.73583,0.73599,0.73566,0.7357,104100001.0
2005-03-11 12:21:00,0.73554,0.73577,0.73549,0.73575,113700001.0
2005-03-11 12:22:00,0.73585,0.73602,0.73585,0.73596,104000000.0
2005-03-11 12:23:00,0.7362,0.7362,0.73547,0.73563,124799999.0
2005-03-11 12:24:00,0.73558,0.73558,0.73534,0.73534,23100001.0
2005-03-11 12:25:00,0.73521,0.73521,0.73487,0.73498,96300000.0
2005-03-11 12:26:00,0.73489,0.73531,0.73489,0.73499,87600001.0
2005-03-11 12:27:00,0.73504,0.73521,0.73499,0.73507,149399999.0
2005-03-11 12:28:00,0.73514,0.73522,0.73505,0.73515,129900001.0
2005-03-11 12:29:00,0.73513,0.73564,0.73507,0.73543,68100000.0
2005-03-11 12:30:00,0.73549,0.73572,0.73534,0.73572,128400003.0
2005-03-11 12:31:00,0.73566,0.73581,0.73537,0.73577,124299999.0
2005-03-11 12:32:00,0.7357,0.73581,0.73553,0.73581,78800001.0
2005-03-11 12:33:00,0.73562,0.736,0.73555,0.73587,101000001.0
2005-03-11 12:34:00,0.73575,0.73581,0.73565,0.73578,155400000.0
2005-03-11 12:35:00,0.73569,0.7359,0.73561,0.7359,85100000.0
2005-03-11 12:36:00,0.73568,0.73568,0.73533,0.73544,101500000.0
2005-03-11 12:37:00,0.73538,0.7361,0.73538,0.73597,88600002.0
2005-03-11 12:38:00,0.73607,0.73607,0.73566,0.7359,98999999.0
2005-03-11 12:39:00,0.73581,0.7359,0.73562,0.7359,85900002.0
2005-03-11 12:40:00,0.73585,0.73601,0.73578,0.73596,57400000.0
2005-03-11 12:41:00,0.73587,0.73599,0.73561,0.73599,48300000.0
2005-03-11 12:42:00,0.73585,0.73585,0.73547,0.73547,66999999.0
2005-03-11 12:43:00,0.73562,0.73576,0.73548,0.73564,210300004.0
2005-03-11 12:44:00,0.73561,0.73592,0.73551,0.73584,85299999.0
2005-03-11 12:45:00,0.73557,0.73557,0.73516,0.73525,88100000.0
2005-03-11 12:46:00,0.73527,0.73541,0.73526,0.7354,70999999.0
2005-03-11 12:47:00,0.73542,0.73587,0.73541,0.73578,91999999.0
2005-03-11 12:48:00,0.73547,0.73566,0.7354,0.73548,86200000.0
2005-03-11 12:49:00,0.73554,0.73587,0.73554,0.7356,104500000.0
2005-03-11 12:50:00,0.7354,0.73562,0.7354,0.73555,138299997.0
2005-03-11 12:51:00,0.73552,0.73552,0.73524,0.73524,77400000.0
2005-03-11 12:52:00,0.73522,0.7354,0.73492,0.73515,38700000.0
2005-03-11 12:53:00,0.73509,0.73521,0.73484,0.73502,81300001.0
2005-03-11 12:54:00,0.73515,0.73519,0.73494,0.73514,102100000.0
2005-03-11 12:55:00,0.73536,0.73553,0.73515,0.73527,148400001.0
2005-03-11 12:56:00,0.73533,0.73533,0.73513,0.73523,181100002.0
2005-03-11 12:57:00,0.73521,0.73527,0.73507,0.73527,107900000.0
2005-03-11 12:58:00,0.73519,0.7352,0.73506,0.7351,93300000.0
2005-03-11 12:59:00,0.73504,0.73526,0.73499,0.73524,131699998.0
2005-03-11 13:00:00,0.73516,0.73598,0.73516,0.73595,165499999.0
2005-03-11 13:01:00,0.73575,0.73575,0.73558,0.73568,89000002.0
2005-03-11 13:02:00,0.73585,0.73585,0.73544,0.73548,108100000.0
2005-03-11 13:03:00,0.73538,0.73571,0.73538,0.7357,93999999.0
2005-03-11 13:04:00,0.73558,0.73603,0.73552,0.73599,103999999.0
2005-03-11 13:05:00,0.73597,0.73604,0.73562,0.73578,140199999.0
2005-03-11 13:06:00,0.73575,0.73576,0.73563,0.73569,61200000.0
2005-03-11 13:07:00,0.73553,0.73589,0.73553,0.73589,104400001.0
2005-03-11 13:08:00,0.73559,0.73579,0.73553,0.73553,95499999.0
2005-03-11 13:09:00,0.73577,0.73577,0.73561,0.73568,76500001.0
2005-03-11 13:10:00,0.73574,0.73588,0.7357,0.73588,143800001.0
2005-03-11 13:11:00,0.73578,0.73592,0.73578,0.7358,91500002.0
2005-03-11 13:12:00,0.73578,0.73578,0.7355,0.73562,50500000.0
2005-03-11 13:13:00,0.7356,0.73579,0.73556,0.73579,109499998.0
2005-03-11 13:14:00,0.73565,0.73603,0.73565,0.73589,175399998.0
2005-03-11 13:15:00,0.73579,0.73586,0.73569,0.73578,68399999.0
2005-03-11 13:16:00,0.73577,0.73606,0.73577,0.73588,80299999.0
2005-03-11 13:17:00,0.7359,0.73593,0.73585,0.73593,77300001.0
2005-03-11 13:18:00,0.73586,0.73624,0.73582,0.73605,116300000.0
2005-03-11 13:19:00,0.73616,0.73639,0.7361,0.73627,50700000.0
2005-03-11 13:20:00,0.73629,0.73639,0.73618,0.73618,58199999.0
2005-03-11 13:21:00,0.73628,0.73637,0.73624,0.73627,101399999.0
2005-03-11 13:22:00,0.73627,0.73634,0.73608,0.73611,119200001.0
2005-03-11 13:23:00,0.73627,0.73627,0.73609,0.73623,86599999.0
2005-03-11 13:24:00,0.73619,0.73625,0.73599,0.73599,138900003.0
2005-03-11 13:25:00,0.73619,0.73624,0.73608,0.73618,109000000.0
2005-03-11 13:26:00,0.73628,0.73628,0.73592,0.7362,95200000.0
2005-03-11 13:27:00,0.73623,0.73623,0.73604,0.7361,90599999.0
2005-03-11 13:28:00,0.73611,0.73638,0.73611,0.73627,66500000.0
2005-03-11 13:29:00,0.7365,0.73678,0.73632,0.73678,128899999.0
2005-03-11 13:30:00,0.73687,0.73696,0.73656,0.73678,83499998.0
2005-03-11 13:31:00,0.7365,0.7365,0.73633,0.73639,52500000.0
2005-03-11 13:32:00,0.73631,0.73639,0.73622,0.73632,62900000.0
2005-03-11 13:33:00,0.73647,0.73648,0.73638,0.7364,161800000.0
2005-03-11 13:34:00,0.73654,0.73666,0.73653,0.7366,184999999.0
2005-03-11 13:35:00,0.73664,0.73664,0.73616,0.73616,101400002.0
2005-03-11 13:36:00,0.73626,0.73656,0.73626,0.73648,117299997.0
2005-03-11 13:37:00,0.73654,0.73689,0.7365,0.73689,25100000.0
2005-03-11 13:38:00,0.73672,0.73688,0.73663,0.73688,65400000.0
2005-03-11 13:39:00,0.73701,0.73701,0.73668,0.73669,84700001.0
2005-03-11 13:40:00,0.73674,0.7369,0.73661,0.73679,99500000.0
2005-03-11 13:41:00,0.73648,0.73663,0.73622,0.73662,122399998.0
2005-03-11 13:42:00,0.73656,0.73674,0.73644,0.73644,101899998.0
2005-03-11 13:43:00,0.73652,0.73657,0.73632,0.73642,106600001.0
2005-03-11 13:44:00,0.73637,0.73648,0.73617,0.73646,118200001.0
2005-03-11 13:45:00,0.73637,0.73647,0.7363,0.7363,67200000.0
2005-03-11 13:46:00,0.73621,0.73634,0.73607,0.73621,145200001.0
2005-03-11 13:47:00,0.73634,0.73643,0.73623,0.73624,71499999.0
2005-03-11 13:48:00,0.73619,0.73644,0.73619,0.73644,46099999.0
2005-03-11 13:49:00,0.73627,0.73627,0.73599,0.73607,122399999.0
2005-03-11 13:50:00,0.73596,0.73606,0.73574,0.73582,96499999.0
2005-03-11 13:51:00,0.73561,0.73576,0.73556,0.73576,82800000.0
2005-03-11 13:52:00,0.73577,0.73577,0.73544,0.73547,113999997.0
2005-03-11 13:53:00,0.73551,0.73569,0.73539,0.73558,123499999.0
2005-03-11 13:54:00,0.73549,0.73561,0.73533,0.73554,183599997.0
2005-03-11 13:55:00,0.73561,0.73569,0.7354,0.73554,94400000.0
2005-03-11 13:56:00,0.73576,0.73588,0.73563,0.73563,142700002.0
2005-03-11 13:57:00,0.73581,0.73592,0.73578,0.73578,59700000.0
2005-03-11 13:58:00,0.73582,0.73594,0.73566,0.73594,176899999.0
2005-03-11 13:59:00,0.73579,0.73617,0.73579,0.73617,87999998.0
2005-03-11 14:00:00,0.73623,0.73644,0.73604,0.73609,175100002.0
2005-03-11 14:01:00,0.73618,0.73648,0.73618,0.73628,90600000.0
2005-03-11 14:02:00,0.73638,0.73638,0.73616,0.73627,66800000.0
2005-03-11 14:03:00,0.7363,0.73649,0.73625,0.73632,58000000.0
2005-03-11 14:04:00,0.73645,0.73646,0.73627,0.73646,94499999.0
2005-03-11 14:05:00,0.73623,0.73676,0.73617,0.73673,110399998.0
2005-03-11 14:06:00,0.73656,0.73671,0.73636,0.73651,148999999.0
2005-03-11 14:07:00,0.73651,0.73664,0.73643,0.73656,138400000.0
2005-03-11 14:08:00,0.73641,0.73667,0.73641,0.73667,104099997.0
2005-03-11 14:09:00,0.73652,0.7367,0.73645,0.73647,112600001.0
2005-03-11 14:10:00,0.73654,0.73669,0.73653,0.73663,73500000.0
2005-03-11 14:11:00,0.73667,0.73682,0.73667,0.73669,56400000.0
2005-03-11 14:12:00,0.73669,0.73684,0.73669,0.73683,120200000.0
2005-03-11 14:13:00,0.73682,0.73684,0.73654,0.73668,110400001.0
2005-03-11 14:14:00,0.73666,0.73681,0.73658,0.73667,80999999.0
2005-03-11 14:15:00,0.73662,0.73679,0.73662,0.73665,93100000.0
2005-03-11 14:16:00,0.73672,0.73696,0.73671,0.73671,48600000.0
2005-03-11 14:17:00,0.7365,0.73666,0.73628,0.73643,165500000.0
2005-03-11 14:18:00,0.73633,0.73657,0.73633,0.73657,127399999.0
2005-03-11 14:19:00,0.73651,0.73653,0.73637,0.73646,159999999.0
2005-03-11 14:20:00,0.73653,0.73669,0.73646,0.73657,78699999.0
2005-03-11 14:21:00,0.73676,0.73678,0.73643,0.73665,106400002.0
2005-03-11 14:22:00,0.73672,0.73694,0.7366,0.73665,73900000.0
2005-03-11 14:23:00,0.73654,0.73681,0.73654,0.73668,143000000.0
2005-03-11 14:24:00,0.73676,0.73676,0.73653,0.73668,100599999.0
2005-03-11 14:25:00,0.73669,0.73693,0.73669,0.73684,127600000.0
2005-03-11 14:26:00,0.73655,0.73672,0.73653,0.73653,110499999.0
2005-03-11 14:27:00,0.7365,0.73687,0.73647,0.7366,119600001.0
2005-03-11 14:28:00,0.73649,0.73683,0.73649,0.73665,44900000.0
2005-03-11 14:29:00,0.73648,0.73679,0.73637,0.73671,76499999.0
2005-03-11 14:30:00,0.7366,0.73675,0.73646,0.73661,84900000.0
2005-03-11 14:31:00,0.73669,0.7367,0.73642,0.73642,118799999.0
2005-03-11 14:32:00,0.73661,0.73669,0.73638,0.73638,90700000.0
2005-03-11 14:33:00,0.73661,0.73661,0.73632,0.7364,81799999.0
2005-03-11 14:34:00,0.73658,0.73658,0.73623,0.73638,137300000.0
2005-03-11 14:35:00,0.73659,0.73677,0.73653,0.73653,113200001.0
2005-03-11 14:36:00,0.73663,0.73672,0.73648,0.73657,95500000.0
2005-03-11 14:37:00,0.73639,0.73645,0.73624,0.73645,77900000.0
2005-03-11 14:38:00,0.73625,0.7364,0.73625,0.7364,17600000.0
2005-03-11 14:39:00,0.73628,0.73652,0.73623,0.73644,105499999.0
2005-03-11 14:40:00,0.73654,0.73654,0.73629,0.73653,45200000.0
2005-03-11 14:41:00,0.73626,0.73659,0.73614,0.73653,73200000.0
2005-03-11 14:42:00,0.73643,0.73671,0.73642,0.73671,60600000.0
2005-03-11 14:43:00,0.73663,0.73676,0.73654,0.73656,143100001.0
2005-03-11 14:44:00,0.7364,0.7365,0.7363,0.7363,51899999.0
2005-03-11 14:45:00,0.73607,0.73622,0.73602,0.73615,136700000.0
2005-03-11 14:46:00,0.73624,0.73637,0.73622,0.73629,149899999.0
2005-03-11 14:47:00,0.73657,0.73672,0.73632,0.7365,119800000.0
2005-03-11 14:48:00,0.7368,0.73697,0.73668,0.73684,62899999.0
2005-03-11 14:49:00,0.73683,0.73694,0.73676,0.73683,81300000.0
2005-03-11 14:50:00,0.73679,0.73719,0.73673,0.73715,137999999.0
2005-03-11 14:51:00,0.73691,0.73705,0.73687,0.73705,43400000.0
2005-03-11 14:52:00,0.73685,0.73696,0.73661,0.73661,97199999.0
2005-03-11 14:53:00,0.73679,0.73699,0.73664,0.73693,165300001.0
2005-03-11 14:54:00,0.73713,0.73713,0.7367,0.73685,139899996.0
2005-03-11 14:55:00,0.73685,0.73698,0.73683,0.73693,61299999.0
2005-03-11 14:56:00,0.73716,0.73716,0.73676,0.73685,89900002.0
2005-03-11 14:57:00,0.73702,0.73709,0.73672,0.73698,141800000.0
2005-03-11 14:58:00,0.7369,0.7373,0.73687,0.73695,120600000.0
2005-03-11 14:59:00,0.73684,0.737,0.73677,0.737,117799999.0
2005-03-11 15:00:00,0.73699,0.73699,0.73688,0.73699,71100001.0
2005-03-11 15:01:00,0.7371,0.7371,0.73677,0.73703,132000002.0
2005-03-11 15:02:00,0.73704,0.73744,0.73687,0.73729,63800000.0
2005-03-11 15:03:00,0.73747,0.73759,0.73724,0.73748,74200000.0
2005-03-11 15:04:00,0.73738,0.73767,0.7372,0.73756,115199998.0
2005-03-11 15:05:00,0.73745,0.73769,0.7374,0.73753,136099999.0
2005-03-11 15:06:00,0.73763,0.73815,0.73756,0.73815,126599999.0
2005-03-11 15:07:00,0.73818,0.73819,0.73776,0.73776,90700000.0
2005-03-11 15:08:00,0.73789,0.73806,0.73783,0.73789,123100001.0
2005-03-11 15:09:00,0.73807,0.73817,0.73797,0.73805,111999998.0
2005-03-11 15:10:00,0.7381,0.73823,0.7381,0.7381,111900000.0
2005-03-11 15:11:00,0.738,0.73824,0.73798,0.73813,134599999.0
2005-03-11 15:12:00,0.73803,0.73813,0.73783,0.73808,81499999.0
2005-03-11 15:13:00,0.73796,0.73826,0.73793,0.73807,119800000.0
2005-03-11 15:14:00,0.7382,0.7382,0.73766,0.73766,113800001.0
2005-03-11 15:15:00,0.73752,0.73765,0.73737,0.73755,60699999.0
2005-03-11 15:16:00,0.73736,0.7377,0.73732,0.7377,132399997.0
2005-03-11 15:17:00,0.73776,0.73803,0.73761,0.73794,168899999.0
2005-03-11 15:18:00,0.73789,0.73813,0.73789,0.73798,73200001.0
2005-03-11 15:19:00,0.7381,0.7381,0.73773,0.73792,101199998.0
2005-03-11 15:20:00,0.7379,0.73806,0.7378,0.73806,120499997.0
2005-03-11 15:21:00,0.73823,0.7384,0.73809,0.73823,125400002.0
2005-03-11 15:22:00,0.73846,0.73869,0.73829,0.73837,121500000.0
2005-03-11 15:23:00,0.73853,0.73862,0.73838,0.73852,73300000.0
2005-03-11 15:24:00,0.73824,0.73855,0.73824,0.73832,115300000.0
2005-03-11 15:25:00,0.73849,0.73849,0.7382,0.7382,157300003.0
2005-03-11 15:26:00,0.73825,0.73847,0.73825,0.7384,90399999.0
2005-03-11 15:27:00,0.73831,0.73851,0.73824,0.73832,86799999.0
2005-03-11 15:28:00,0.7382,0.73847,0.73816,0.73847,111700000.0
2005-03-11 15:29:00,0.73837,0.73849,0.73836,0.73837,93300000.0
2005-03-11 15:30:00,0.7389,0.7395,0.73875,0.73899,110800000.0
2005-03-11 15:31:00,0.73885,0.73885,0.7381,0.73813,37600000.0
2005-03-11 15:32:00,0.73855,0.73888,0.73844,0.73867,38000000.0
2005-03-11 15:33:00,0.73876,0.73917,0.73847,0.73917,87699999.0
2005-03-11 15:34:00,0.73929,0.73975,0.73918,0.7396,90799999.0
2005-03-11 15:35:00,0.7399,0.74092,0.7399,0.74072,101999998.0
2005-03-11 15:36:00,0.74056,0.74074,0.74036,0.74064,112700000.0
2005-03-11 15:37:00,0.74086,0.74098,0.74065,0.74065,87700001.0
2005-03-11 15:38:00,0.74079,0.74093,0.74063,0.74093,94699999.0
2005-03-11 15:39:00,0.74092,0.74092,0.74032,0.74057,82099999.0
2005-03-11 15:40:00,0.74076,0.74076,0.74044,0.74044,131400000.0
2005-03-11 15:41:00,0.74051,0.74071,0.74039,0.74057,114700001.0
2005-03-11 15:42:00,0.74061,0.74072,0.74043,0.74043,107999999.0
2005-03-11 15:43:00,0.74056,0.74061,0.7402,0.7402,63699999.0
2005-03-11 15:44:00,0.7403,0.7406,0.74026,0.74044,115400000.0
2005-03-11 15:45:00,0.74018,0.74045,0.74016,0.74045,63800000.0
2005-03-11 15:46:00,0.74023,0.74074,0.74019,0.74057,150599997.0
2005-03-11 15:47:00,0.74062,0.74062,0.73974,0.74006,99600000.0
2005-03-11 15:48:00,0.74009,0.74025,0.73999,0.7402,124699999.0
2005-03-11 15:49:00,0.74011,0.74041,0.74007,0.74007,150999998.0
2005-03-11 15:50:00,0.74043,0.74078,0.74032,0.74078,82400000.0
2005-03-11 15:51:00,0.74038,0.74043,0.73981,0.73998,126800000.0
2005-03-11 15:52:00,0.74013,0.74056,0.74013,0.74053,122800001.0
2005-03-11 15:53:00,0.74047,0.74072,0.74036,0.74044,100800000.0
2005-03-11 15:54:00,0.74024,0.7404,0.74004,0.74004,88099999.0
2005-03-11 15:55:00,0.73976,0.73986,0.7395,0.73974,125000000.0
2005-03-11 15:56:00,0.73983,0.73983,0.73914,0.73917,137999997.0
2005-03-11 15:57:00,0.73881,0.73908,0.7385,0.7385,175499998.0
2005-03-11 15:58:00,0.7386,0.73861,0.73751,0.73758,77300000.0
2005-03-11 15:59:00,0.73783,0.73838,0.73783,0.73837,85300000.0
2005-03-11 16:00:00,0.73796,0.73823,0.73774,0.73789,140100000.0
2005-03-11 16:01:00,0.73784,0.73834,0.73784,0.73832,50600000.0
2005-03-11 16:02:00,0.73795,0.73812,0.73763,0.73767,92800000.0
2005-03-11 16:03:00,0.73747,0.73779,0.73747,0.73761,125699999.0
2005-03-11 16:04:00,0.73776,0.73796,0.73776,0.73791,40600000.0
2005-03-11 16:05:00,0.73793,0.73793,0.73764,0.73766,198800001.0
2005-03-11 16:06:00,0.73764,0.73773,0.73755,0.73755,129300001.0
2005-03-11 16:07:00,0.73777,0.73777,0.73724,0.73729,121099999.0
2005-03-11 16:08:00,0.73732,0.73732,0.73708,0.73724,74200000.0
2005-03-11 16:09:00,0.73742,0.73773,0.73724,0.73765,79700000.0
2005-03-11 16:10:00,0.73762,0.73772,0.73727,0.73766,75700000.0
2005-03-11 16:11:00,0.7377,0.7377,0.73725,0.73737,100699999.0
2005-03-11 16:12:00,0.73731,0.73747,0.73715,0.73738,91299999.0
2005-03-11 16:13:00,0.73755,0.73767,0.73731,0.73731,84000000.0
2005-03-11 16:14:00,0.73728,0.73749,0.73715,0.73729,116300001.0
2005-03-11 16:15:00,0.73754,0.7378,0.73746,0.7378,76500000.0
2005-03-11 16:16:00,0.73787,0.73787,0.73745,0.73745,117699998.0
2005-03-11 16:17:00,0.73743,0.73788,0.73743,0.73786,155700000.0
2005-03-11 16:18:00,0.73771,0.73778,0.73756,0.73756,91100001.0
2005-03-11 16:19:00,0.73777,0.73779,0.73756,0.73758,131500002.0
2005-03-11 16:20:00,0.73797,0.73797,0.73759,0.73769,107700000.0
2005-03-11 16:21:00,0.73756,0.73789,0.73756,0.73765,118500002.0
2005-03-11 16:22:00,0.73782,0.73873,0.73778,0.73873,84799999.0
2005-03-11 16:23:00,0.73892,0.73898,0.73847,0.73874,129800001.0
2005-03-11 16:24:00,0.73922,0.73922,0.7386,0.7386,166500000.0
2005-03-11 16:25:00,0.7385,0.7386,0.73829,0.73845,87800000.0
2005-03-11 16:26:00,0.7379,0.73835,0.73788,0.73835,62700000.0
2005-03-11 16:27:00,0.73823,0.73835,0.73813,0.73813,126700001.0
2005-03-11 16:28:00,0.73802,0.73835,0.73774,0.73774,90499998.0
2005-03-11 16:29:00,0.73759,0.73778,0.73738,0.73748,71599999.0
2005-03-11 16:30:00,0.7374,0.73763,0.73734,0.73759,128800000.0
2005-03-11 16:31:00,0.73744,0.73754,0.73736,0.73749,173999998.0
2005-03-11 16:32:00,0.73757,0.73804,0.73757,0.73787,127099997.0
2005-03-11 16:33:00,0.73776,0.73806,0.73761,0.73783,108700000.0
2005-03-11 16:34:00,0.73778,0.73821,0.73778,0.73809,79000000.0
2005-03-11 16:35:00,0.73798,0.7383,0.73797,0.7383,99399999.0
2005-03-11 16:36:00,0.73813,0.73838,0.7381,0.73838,69300000.0
2005-03-11 16:37:00,0.73836,0.73847,0.73803,0.7381,121499999.0
2005-03-11 16:38:00,0.73819,0.73834,0.7381,0.73834,86300001.0
2005-03-11 16:39:00,0.73826,0.73826,0.73796,0.738,82400001.0
2005-03-11 16:40:00,0.73776,0.73822,0.73776,0.73819,43900000.0
2005-03-11 16:41:00,0.73819,0.73823,0.73789,0.73789,73399999.0
2005-03-11 16:42:00,0.738,0.73823,0.73786,0.73817,93699999.0
2005-03-11 16:43:00,0.73789,0.73791,0.73772,0.73776,97799999.0
2005-03-11 16:44:00,0.73775,0.73789,0.73752,0.73752,37100000.0
2005-03-11 16:45:00,0.73793,0.73796,0.73768,0.7377,58000000.0
2005-03-11 16:46:00,0.73763,0.7378,0.73756,0.73772,65600000.0
2005-03-11 16:47:00,0.73774,0.73784,0.73773,0.73782,98899997.0
2005-03-11 16:48:00,0.73786,0.73798,0.7377,0.73798,111699999.0
2005-03-11 16:49:00,0.73803,0.73817,0.73803,0.73817,27200000.0
2005-03-11 16:50:00,0.73834,0.73839,0.73821,0.73821,62100000.0
2005-03-11 16:51:00,0.73832,0.73832,0.73813,0.73813,121099998.0
2005-03-11 16:52:00,0.73823,0.73834,0.73811,0.73834,99399999.0
2005-03-11 16:53:00,0.7383,0.73832,0.73825,0.73829,59499999.0
2005-03-11 16:54:00,0.73826,0.73842,0.73816,0.7382,113699999.0
2005-03-11 16:55:00,0.73817,0.7382,0.73804,0.73811,82099999.0
2005-03-11 16:56:00,0.73813,0.73824,0.73794,0.73818,118599999.0
2005-03-11 16:57:00,0.73809,0.73809,0.73785,0.73792,87200000.0
2005-03-11 16:58:00,0.73805,0.73822,0.73793,0.73801,92900000.0
2005-03-11 16:59:00,0.7383,0.7383,0.73802,0.73808,76600001.0
2005-03-11 17:00:00,0.73814,0.73815,0.73773,0.73773,163399999.0
2005-03-11 17:01:00,0.73773,0.73786,0.73755,0.73781,107299999.0
2005-03-11 17:02:00,0.7379,0.73813,0.73782,0.73809,68200000.0
2005-03-11 17:03:00,0.73816,0.73822,0.73794,0.73817,176599999.0
2005-03-11 17:04:00,0.73813,0.73819,0.73782,0.73805,115299999.0
2005-03-11 17:05:00,0.73793,0.73828,0.73784,0.73817,109999999.0
2005-03-11 17:06:00,0.73823,0.7385,0.73818,0.73832,114400000.0
2005-03-11 17:07:00,0.73823,0.73865,0.73813,0.73853,114700000.0
2005-03-11 17:08:00,0.73868,0.73876,0.73806,0.73817,80499999.0
2005-03-11 17:09:00,0.73849,0.73853,0.73816,0.73833,69700000.0
2005-03-11 17:10:00,0.73817,0.7382,0.73796,0.73803,139100001.0
2005-03-11 17:11:00,0.73789,0.73821,0.73752,0.73801,170499999.0
2005-03-11 17:12:00,0.73807,0.73879,0.73807,0.73875,106200000.0
2005-03-11 17:13:00,0.73876,0.73897,0.73876,0.73882,59000001.0
2005-03-11 17:14:00,0.73858,0.73896,0.73858,0.73872,73399999.0
2005-03-11 17:15:00,0.73878,0.73878,0.73841,0.73847,40000000.0
2005-03-11 17:16:00,0.73857,0.73865,0.73834,0.73834,35700000.0
2005-03-11 17:17:00,0.73844,0.73847,0.73826,0.7383,147299999.0
2005-03-11 17:18:00,0.73833,0.73838,0.73809,0.73838,79400000.0
2005-03-11 17:19:00,0.73842,0.73844,0.73774,0.73774,29500000.0
2005-03-11 17:20:00,0.73805,0.73821,0.73792,0.73815,68700000.0
2005-03-11 17:21:00,0.73804,0.73818,0.73801,0.73801,55400000.0
2005-03-11 17:22:00,0.73771,0.73821,0.73771,0.73821,56499999.0
2005-03-11 17:23:00,0.73794,0.73821,0.73778,0.73816,105799999.0
2005-03-11 17:24:00,0.7382,0.73833,0.73813,0.73823,106300001.0
2005-03-11 17:25:00,0.73818,0.7384,0.73811,0.73833,61500000.0
2005-03-11 17:26:00,0.73842,0.73847,0.73829,0.73834,164100001.0
2005-03-11 17:27:00,0.73832,0.7385,0.73832,0.73845,78100000.0
2005-03-11 17:28:00,0.73837,0.73851,0.73834,0.73834,67500000.0
2005-03-11 17:29:00,0.73845,0.73853,0.7383,0.73842,88599998.0
2005-03-11 17:30:00,0.73862,0.73875,0.73855,0.73866,73100001.0
2005-03-11 17:31:00,0.73861,0.73861,0.73848,0.73856,68600000.0
2005-03-11 17:32:00,0.73844,0.73859,0.73835,0.73835,126200002.0
2005-03-11 17:33:00,0.73838,0.73843,0.73826,0.73843,50800000.0
2005-03-11 17:34:00,0.73844,0.73879,0.73839,0.73873,76500000.0
2005-03-11 17:35:00,0.73902,0.73991,0.73902,0.73975,44800000.0
2005-03-11 17:36:00,0.73966,0.73981,0.73944,0.73975,133800001.0
2005-03-11 17:37:00,0.73989,0.73994,0.7396,0.73977,121899998.0
2005-03-11 17:38:00,0.73952,0.73968,0.7393,0.73963,140800001.0
2005-03-11 17:39:00,0.73937,0.73962,0.73921,0.73955,142800000.0
2005-03-11 17:40:00,0.73893,0.73928,0.73893,0.7391,79700000.0
2005-03-11 17:41:00,0.73885,0.73916,0.73885,0.73902,65600000.0
2005-03-11 17:42:00,0.73902,0.7393,0.73902,0.73926,70700000.0
2005-03-11 17:43:00,0.73934,0.73952,0.73931,0.73936,70500000.0
2005-03-11 17:44:00,0.73931,0.73931,0.73893,0.73921,168799999.0
2005-03-11 17:45:00,0.73931,0.73932,0.73898,0.73932,80800001.0
2005-03-11 17:46:00,0.73917,0.73943,0.73917,0.73918,74000000.0
2005-03-11 17:47:00,0.73924,0.73931,0.73891,0.73929,134800002.0
2005-03-11 17:48:00,0.73931,0.73934,0.73918,0.73932,79400000.0
2005-03-11 17:49:00,0.7394,0.73961,0.73935,0.73942,130700000.0
2005-03-11 17:50:00,0.73949,0.73954,0.73929,0.73945,128900000.0
2005-03-11 17:51:00,0.73933,0.73949,0.7392,0.73937,92599999.0
2005-03-11 17:52:00,0.73929,0.73945,0.73924,0.73933,82999999.0
2005-03-11 17:53:00,0.73942,0.73954,0.73937,0.7395,84900000.0
2005-03-11 17:54:00,0.73944,0.73954,0.73934,0.73935,143500000.0
2005-03-11 17:55:00,0.73917,0.73956,0.73908,0.73956,126300000.0
2005-03-11 17:56:00,0.73968,0.73983,0.73951,0.73956,133899999.0
2005-03-11 17:57:00,0.73934,0.7394,0.73918,0.73923,76400000.0
2005-03-11 17:58:00,0.73937,0.73937,0.73907,0.73933,108900000.0
2005-03-11 17:59:00,0.73954,0.73964,0.73934,0.73947,109700000.0
2005-03-11 18:00:00,0.73935,0.73952,0.73925,0.73936,126400000.0
2005-03-11 18:01:00,0.73932,0.73939,0.73898,0.73898,75800000.0
2005-03-11 18:02:00,0.73895,0.73921,0.73864,0.73921,169100000.0
2005-03-11 18:03:00,0.73922,0.73926,0.73907,0.73922,278900005.0
2005-03-11 18:04:00,0.7391,0.73935,0.73906,0.73928,210299997.0
2005-03-11 18:05:00,0.73928,0.73949,0.73908,0.7393,263699998.0
2005-03-11 18:06:00,0.73942,0.73945,0.73916,0.73944,126600000.0
2005-03-11 18:07:00,0.7393,0.73958,0.73926,0.73931,210099999.0
2005-03-11 18:08:00,0.73952,0.73968,0.73929,0.73929,58500000.0
2005-03-11 18:09:00,0.73929,0.7395,0.73912,0.73938,183200002.0
2005-03-11 18:10:00,0.73905,0.73943,0.73885,0.73932,153499999.0
2005-03-11 18:11:00,0.73954,0.73954,0.73923,0.73927,35999999.0
2005-03-11 18:12:00,0.73945,0.73945,0.73929,0.73945,99900000.0
2005-03-11 18:13:00,0.73951,0.73951,0.73918,0.73933,100400000.0
2005-03-11 18:14:00,0.73903,0.73924,0.73883,0.7392,61600000.0
2005-03-11 18:15:00,0.73911,0.73941,0.739,0.73926,130800000.0
2005-03-11 18:16:00,0.73921,0.73931,0.73868,0.73917,312200000.0
2005-03-11 18:17:00,0.73905,0.7392,0.73887,0.73887,150700000.0
2005-03-11 18:18:00,0.7387,0.73897,0.7385,0.73876,353600002.0
2005-03-11 18:19:00,0.73859,0.73874,0.73822,0.7383,196199999.0
2005-03-11 18:20:00,0.73839,0.73865,0.73819,0.73819,121599999.0
2005-03-11 18:21:00,0.73792,0.73861,0.73789,0.73825,223600000.0
2005-03-11 18:22:00,0.738,0.7382,0.73784,0.7381,92700001.0
2005-03-11 18:23:00,0.73817,0.7388,0.73806,0.73845,352000000.0
2005-03-11 18:24:00,0.73823,0.73842,0.73784,0.73815,207499999.0
2005-03-11 18:25:00,0.73809,0.73843,0.73808,0.73828,132199999.0
2005-03-11 18:26:00,0.73803,0.73836,0.73798,0.73814,134799999.0
2005-03-11 18:27:00,0.73805,0.73851,0.73797,0.7383,309600001.0
2005-03-11 18:28:00,0.73824,0.73847,0.73811,0.73834,133100001.0
2005-03-11 18:29:00,0.73844,0.73882,0.73818,0.73849,291100002.0
2005-03-11 18:30:00,0.73814,0.73814,0.73771,0.73773,86999999.0
2005-03-11 18:31:00,0.73783,0.73819,0.73775,0.73785,199000000.0
2005-03-11 18:32:00,0.73783,0.73801,0.73765,0.73777,182400000.0
2005-03-11 18:33:00,0.73787,0.73818,0.7377,0.73808,181699998.0
2005-03-11 18:34:00,0.73783,0.73813,0.73776,0.73799,75800000.0
2005-03-11 18:35:00,0.73815,0.73822,0.7378,0.73786,127799998.0
2005-03-11 18:36:00,0.73802,0.7384,0.73796,0.73808,149400000.0
2005-03-11 18:37:00,0.7382,0.73848,0.73805,0.73829,88399997.0
2005-03-11 18:38:00,0.73853,0.739,0.73845,0.73848,150400000.0
2005-03-11 18:39:00,0.73833,0.73867,0.73828,0.73841,355200002.0
2005-03-11 18:40:00,0.73833,0.73882,0.7382,0.73882,74499999.0
2005-03-11 18:41:00,0.73861,0.73875,0.73846,0.73846,261600002.0
2005-03-11 18:42:00,0.73849,0.73855,0.73838,0.73855,151199996.0
2005-03-11 18:43:00,0.73847,0.73882,0.73847,0.73864,610299998.0
2005-03-11 18:44:00,0.73887,0.73887,0.73848,0.73885,318499999.0
2005-03-11 18:45:00,0.7389,0.7389,0.73839,0.7385,438499998.0
2005-03-11 18:46:00,0.73835,0.73853,0.73834,0.73839,111899999.0
2005-03-11 18:47:00,0.73838,0.73888,0.73833,0.73888,239799999.0
2005-03-11 18:48:00,0.73902,0.73907,0.73868,0.73868,160100001.0
2005-03-11 18:49:00,0.73888,0.73908,0.73888,0.73905,179499998.0
2005-03-11 18:50:00,0.739,0.739,0.73875,0.73896,148199997.0
2005-03-11 18:51:00,0.73904,0.73927,0.73904,0.73927,106400000.0
2005-03-11 18:52:00,0.73883,0.73917,0.73879,0.73907,93499999.0
2005-03-11 18:53:00,0.73892,0.73907,0.73879,0.73907,82800001.0
2005-03-11 18:54:00,0.73908,0.73925,0.73908,0.73925,126600001.0
2005-03-11 18:55:00,0.73928,0.73928,0.73855,0.73855,143499998.0
2005-03-11 18:56:00,0.73912,0.73912,0.73905,0.73908,76300001.0
2005-03-11 18:57:00,0.73889,0.73913,0.73887,0.73903,82200000.0
2005-03-11 18:58:00,0.73902,0.73909,0.73878,0.73882,99300000.0
2005-03-11 18:59:00,0.73889,0.73908,0.7388,0.7388,240500001.0
2005-03-11 19:00:00,0.73896,0.73922,0.73896,0.73903,109899999.0
2005-03-11 19:01:00,0.73906,0.73906,0.73856,0.73862,122100000.0
2005-03-11 19:02:00,0.73886,0.73893,0.73874,0.73887,84999999.0
2005-03-11 19:03:00,0.73881,0.73905,0.73867,0.73876,192600000.0
2005-03-11 19:04:00,0.73894,0.73903,0.73883,0.73898,127999998.0
2005-03-11 19:05:00,0.7388,0.73888,0.73866,0.73888,85100001.0
2005-03-11 19:06:00,0.73878,0.73882,0.73847,0.73847,270699999.0
2005-03-11 19:07:00,0.73883,0.73887,0.73862,0.73865,228900000.0
2005-03-11 19:08:00,0.73891,0.73891,0.73859,0.73859,117200000.0
2005-03-11 19:09:00,0.73911,0.73911,0.73871,0.73883,129699999.0
2005-03-11 19:10:00,0.73855,0.73855,0.7382,0.73828,113099998.0
2005-03-11 19:11:00,0.73833,0.73852,0.73827,0.7384,111099999.0
2005-03-11 19:12:00,0.7384,0.73868,0.7384,0.73868,23700000.0
2005-03-11 19:13:00,0.7383,0.73855,0.7383,0.73846,79200000.0
2005-03-11 19:14:00,0.73839,0.73843,0.73811,0.73814,87800001.0
2005-03-11 19:15:00,0.73819,0.73829,0.73812,0.73812,111999999.0
2005-03-11 19:16:00,0.73809,0.73854,0.73809,0.73854,83199999.0
2005-03-11 19:17:00,0.73836,0.73846,0.73819,0.73819,93200000.0
2005-03-11 19:18:00,0.7385,0.73854,0.73815,0.73841,149300000.0
2005-03-11 19:19:00,0.73856,0.73865,0.73845,0.73852,86099999.0
2005-03-11 19:20:00,0.73836,0.73847,0.73817,0.73817,139899999.0
2005-03-11 19:21:00,0.7385,0.7386,0.73842,0.73842,178700000.0
2005-03-11 19:22:00,0.73862,0.73862,0.73844,0.73854,86800000.0
2005-03-11 19:23:00,0.73851,0.73868,0.73844,0.73844,164499997.0
2005-03-11 19:24:00,0.73859,0.73863,0.73831,0.73849,112100000.0
2005-03-11 19:25:00,0.73833,0.73877,0.73829,0.73877,95600000.0
2005-03-11 19:26:00,0.73849,0.7387,0.73838,0.7387,58199999.0
2005-03-11 19:27:00,0.73875,0.73875,0.73839,0.73854,119499999.0
2005-03-11 19:28:00,0.73852,0.73855,0.7383,0.73852,155100002.0
2005-03-11 19:29:00,0.73828,0.73851,0.73828,0.73846,76400000.0
2005-03-11 19:30:00,0.73854,0.73868,0.73854,0.73868,44400000.0
2005-03-11 19:31:00,0.73874,0.73899,0.73869,0.73899,88500001.0
2005-03-11 19:32:00,0.73906,0.73908,0.73874,0.73892,170999998.0
2005-03-11 19:33:00,0.73881,0.73886,0.73862,0.7388,103900001.0
2005-03-11 19:34:00,0.7388,0.7388,0.73855,0.73858,119100000.0
2005-03-11 19:35:00,0.73864,0.73882,0.73851,0.73881,187100000.0
2005-03-11 19:36:00,0.73874,0.73874,0.73836,0.73849,233500000.0
2005-03-11 19:37:00,0.73838,0.73876,0.73838,0.73856,70099999.0
2005-03-11 19:38:00,0.73859,0.73892,0.73859,0.7387,125999999.0
2005-03-11 19:39:00,0.73878,0.7389,0.73847,0.73847,247699998.0
2005-03-11 19:40:00,0.73882,0.73885,0.73867,0.73872,83500000.0
2005-03-11 19:41:00,0.73864,0.73898,0.73862,0.73892,141599999.0
2005-03-11 19:42:00,0.73898,0.73899,0.73862,0.73862,72400001.0
2005-03-11 19:43:00,0.73877,0.73905,0.73877,0.73904,60400001.0
2005-03-11 19:44:00,0.73902,0.73902,0.73875,0.73875,118499997.0
2005-03-11 19:45:00,0.73893,0.73893,0.73859,0.73859,52400000.0
2005-03-11 19:46:00,0.73873,0.7388,0.73863,0.73875,107700000.0
2005-03-11 19:47:00,0.73882,0.73882,0.73863,0.73863,36500000.0
2005-03-11 19:48:00,0.73889,0.73892,0.73874,0.7388,89199999.0
2005-03-11 19:49:00,0.73887,0.73906,0.73858,0.73884,141799999.0
2005-03-11 19:50:00,0.73887,0.73898,0.73887,0.73898,84500000.0
2005-03-11 19:51:00,0.73901,0.73905,0.73887,0.73903,126799999.0
2005-03-11 19:52:00,0.73869,0.73892,0.73869,0.73885,117200000.0
2005-03-11 19:53:00,0.73893,0.73916,0.73887,0.73898,112099999.0
2005-03-11 19:54:00,0.73899,0.73925,0.73888,0.73903,168200000.0
2005-03-11 19:55:00,0.73903,0.73912,0.73886,0.73889,239900000.0
2005-03-11 19:56:00,0.73894,0.73912,0.73876,0.73901,217199999.0
2005-03-11 19:57:00,0.73908,0.73908,0.7386,0.73878,131800001.0
2005-03-11 19:58:00,0.73908,0.73914,0.73903,0.73909,194199999.0
2005-03-11 19:59:00,0.73888,0.73895,0.73879,0.73892,102299998.0
2005-03-11 20:00:00,0.73905,0.73927,0.73875,0.73897,313699996.0
2005-03-11 20:01:00,0.73897,0.73925,0.73897,0.73905,146399997.0
2005-03-11 20:02:00,0.73926,0.73934,0.73921,0.73932,149600001.0
2005-03-11 20:03:00,0.73935,0.73941,0.73919,0.73941,70100000.0
2005-03-11 20:04:00,0.73937,0.73937,0.73894,0.73905,106400000.0
2005-03-11 20:05:00,0.73916,0.73935,0.73895,0.73934,169200002.0
2005-03-11 20:06:00,0.73899,0.73937,0.73899,0.73937,304999999.0
2005-03-11 20:07:00,0.73947,0.73947,0.73908,0.7391,78500001.0
2005-03-11 20:08:00,0.739,0.73939,0.7389,0.73939,59200000.0
2005-03-11 20:09:00,0.73927,0.73941,0.73907,0.73925,104400000.0
2005-03-11 20:10:00,0.73915,0.7393,0.73907,0.7393,139600001.0
2005-03-11 20:11:00,0.73961,0.73961,0.73926,0.73926,75700000.0
2005-03-11 20:12:00,0.73939,0.73955,0.73928,0.7395,102199999.0
2005-03-11 20:13:00,0.73972,0.73972,0.7392,0.73947,113400001.0
2005-03-11 20:14:00,0.73978,0.73985,0.73952,0.73985,102600000.0
2005-03-11 20:15:00,0.73984,0.73993,0.7397,0.73986,130999998.0
2005-03-11 20:16:00,0.7399,0.74003,0.73969,0.73969,430200003.0
2005-03-11 20:17:00,0.7397,0.74004,0.7397,0.74004,233700001.0
2005-03-11 20:18:00,0.74003,0.74003,0.73961,0.73972,100000000.0
2005-03-11 20:19:00,0.73971,0.73993,0.73966,0.73989,113300000.0
2005-03-11 20:20:00,0.73993,0.73993,0.73981,0.73983,47100001.0
2005-03-11 20:21:00,0.73964,0.73999,0.73964,0.73999,47300000.0
2005-03-11 20:22:00,0.73996,0.73996,0.73941,0.73994,91500000.0
2005-03-11 20:23:00,0.74007,0.74018,0.73997,0.74006,132300002.0
2005-03-11 20:24:00,0.73998,0.74006,0.7396,0.7399,108500000.0
2005-03-11 20:25:00,0.74005,0.7401,0.73977,0.73977,152499999.0
2005-03-11 20:26:00,0.73994,0.74012,0.73994,0.74002,76600001.0
2005-03-11 20:27:00,0.74,0.74012,0.73996,0.74012,84300000.0
2005-03-11 20:28:00,0.74022,0.74059,0.74022,0.74058,69299999.0
2005-03-11 20:29:00,0.74053,0.74062,0.74016,0.74022,303400002.0
2005-03-11 20:30:00,0.74035,0.74053,0.74007,0.74035,273199998.0
2005-03-11 20:31:00,0.74052,0.74054,0.74025,0.74035,184300001.0
2005-03-11 20:32:00,0.74018,0.74057,0.74018,0.74044,120899999.0
2005-03-11 20:33:00,0.74031,0.74048,0.7401,0.74026,222700001.0
2005-03-11 20:34:00,0.74033,0.74038,0.74012,0.74012,102800000.0
2005-03-11 20:35:00,0.73991,0.74003,0.73976,0.74003,85899999.0
2005-03-11 20:36:00,0.73997,0.74029,0.73984,0.74004,190900000.0
2005-03-11 20:37:00,0.74004,0.7401,0.73979,0.73998,197100001.0
2005-03-11 20:38:00,0.74007,0.74007,0.73976,0.73976,108000000.0
2005-03-11 20:39:00,0.73991,0.73992,0.73978,0.73985,84800000.0
2005-03-11 20:40:00,0.73995,0.73995,0.73972,0.73985,190699999.0
2005-03-11 20:41:00,0.73974,0.74001,0.73973,0.74001,135600000.0
2005-03-11 20:42:00,0.73984,0.74001,0.73968,0.74001,77999999.0
2005-03-11 20:43:00,0.74003,0.74003,0.73984,0.74003,179600002.0
2005-03-11 20:44:00,0.73997,0.74003,0.73997,0.74003,31100001.0
2005-03-11 20:45:00,0.74,0.74,0.73981,0.73995,65099999.0
2005-03-11 20:46:00,0.74006,0.74006,0.73979,0.73981,34600000.0
2005-03-11 20:47:00,0.73985,0.7399,0.73962,0.73962,73300000.0
2005-03-11 20:48:00,0.73966,0.7398,0.73954,0.73967,98300000.0
2005-03-11 20:49:00,0.73954,0.73973,0.73942,0.73973,87600000.0
2005-03-11 20:50:00,0.73962,0.73979,0.73948,0.73966,183200000.0
2005-03-11 20:51:00,0.73971,0.73988,0.73967,0.73967,105000001.0
2005-03-11 20:52:00,0.73955,0.73989,0.73949,0.73951,67000000.0
2005-03-11 20:53:00,0.73961,0.73996,0.73961,0.73979,289800000.0
2005-03-11 20:54:00,0.7398,0.74004,0.73959,0.74004,179199999.0
2005-03-11 20:55:00,0.73999,0.73999,0.73982,0.73985,98600000.0
2005-03-11 20:56:00,0.73988,0.73999,0.73942,0.73999,108500002.0
2005-03-11 20:57:00,0.73983,0.73988,0.73952,0.73977,159899999.0
2005-03-11 20:58:00,0.73971,0.73993,0.73966,0.73966,248000000.0
2005-03-11 20:59:00,0.73979,0.73989,0.73952,0.73952,137199999.0
2005-03-11 21:00:00,0.7399,0.74004,0.73979,0.74004,254300000.0
2005-03-11 21:01:00,0.73981,0.73994,0.7396,0.7396,98000000.0
2005-03-11 21:02:00,0.73981,0.73981,0.7395,0.73953,66799999.0
2005-03-11 21:03:00,0.73969,0.73969,0.73939,0.73952,152599999.0
2005-03-11 21:04:00,0.73924,0.73958,0.73924,0.73958,93300000.0
2005-03-11 21:05:00,0.73969,0.73969,0.73937,0.73962,137599999.0
2005-03-11 21:06:00,0.7393,0.73936,0.73908,0.73936,123700000.0
2005-03-11 21:07:00,0.73935,0.73942,0.73928,0.73942,78200000.0
2005-03-11 21:08:00,0.73926,0.73941,0.73917,0.73927,122600000.0
2005-03-11 21:09:00,0.73931,0.73938,0.73892,0.73912,113499999.0
2005-03-11 21:10:00,0.73893,0.73912,0.73883,0.73912,122800002.0
2005-03-11 21:11:00,0.73889,0.73929,0.73889,0.73911,117900001.0
2005-03-11 21:12:00,0.73897,0.73905,0.73883,0.73903,102100000.0
2005-03-11 21:13:00,0.73899,0.7391,0.73897,0.73908,42100000.0
2005-03-11 21:14:00,0.73901,0.73901,0.73868,0.73901,107099999.0
2005-03-11 21:15:00,0.73914,0.73926,0.73903,0.73903,232499997.0
2005-03-11 21:16:00,0.73913,0.73938,0.73907,0.73907,120000002.0
2005-03-11 21:17:00,0.73903,0.73915,0.7389,0.73899,170099998.0
2005-03-11 21:18:00,0.73893,0.73925,0.73893,0.73925,174299997.0
2005-03-11 21:19:00,0.7392,0.73925,0.73891,0.73924,183100000.0
2005-03-11 21:20:00,0.73932,0.73932,0.73902,0.7392,266200002.0
2005-03-11 21:21:00,0.73929,0.73931,0.73912,0.73931,117200002.0
2005-03-11 21:22:00,0.73921,0.73926,0.73891,0.73926,78999999.0
2005-03-11 21:23:00,0.73904,0.73928,0.73904,0.73917,166199998.0
2005-03-11 21:24:00,0.73921,0.73927,0.73913,0.73913,113700001.0
2005-03-11 21:25:00,0.73917,0.73928,0.7389,0.73928,154900000.0
2005-03-11 21:26:00,0.7393,0.73935,0.73903,0.73903,123299999.0
2005-03-11 21:27:00,0.73901,0.7392,0.73892,0.73912,62300000.0
2005-03-11 21:28:00,0.73904,0.73933,0.73904,0.73921,123799999.0
2005-03-11 21:29:00,0.73901,0.73913,0.73888,0.73898,129500001.0
2005-03-11 21:30:00,0.73908,0.7393,0.73885,0.73896,212900000.0
2005-03-11 21:31:00,0.7391,0.73922,0.73909,0.73922,89399998.0
2005-03-11 21:32:00,0.73915,0.73915,0.73896,0.73904,101600000.0
2005-03-11 21:33:00,0.73892,0.73905,0.73892,0.73898,46200000.0
2005-03-11 21:34:00,0.7391,0.7391,0.73883,0.7389,95400000.0
2005-03-11 21:35:00,0.73907,0.7391,0.73898,0.73908,250399999.0
2005-03-11 21:36:00,0.73914,0.73944,0.73909,0.7391,160200000.0
2005-03-11 21:37:00,0.73897,0.73911,0.73892,0.73903,91100000.0
2005-03-11 21:38:00,0.73924,0.7394,0.73907,0.73916,88399999.0
2005-03-11 21:39:00,0.73911,0.73933,0.73911,0.73912,56699999.0
2005-03-11 21:40:00,0.73908,0.73931,0.73874,0.73914,135999997.0
2005-03-11 21:41:00,0.73891,0.73909,0.73883,0.7389,97300000.0
2005-03-11 21:42:00,0.73903,0.73923,0.73903,0.73903,101399997.0
2005-03-11 21:43:00,0.73905,0.73913,0.73897,0.73913,72699998.0
2005-03-11 21:44:00,0.73924,0.73925,0.73884,0.73884,59600000.0
2005-03-11 21:45:00,0.73894,0.73924,0.73894,0.73924,123800001.0
2005-03-11 21:46:00,0.7391,0.73933,0.7391,0.73924,120700004.0
2005-03-11 21:47:00,0.73923,0.7393,0.73917,0.7393,112999999.0
2005-03-11 21:48:00,0.73928,0.73943,0.7392,0.73935,100800000.0
2005-03-11 21:49:00,0.73923,0.73923,0.73907,0.73916,105999999.0
2005-03-11 21:50:00,0.7391,0.7391,0.73875,0.73889,93300000.0
2005-03-11 21:51:00,0.73892,0.73897,0.73878,0.73893,114400000.0
2005-03-11 21:52:00,0.7392,0.73938,0.73904,0.73904,82899999.0
2005-03-11 21:53:00,0.73912,0.73912,0.73884,0.73893,134999999.0
2005-03-11 21:54:00,0.73914,0.7394,0.73866,0.73866,102100001.0
2005-03-11 21:55:00,0.73887,0.73903,0.73876,0.73883,111900003.0
2005-03-11 21:56:00,0.73878,0.73878,0.73855,0.73855,59700000.0
2005-03-11 21:57:00,0.73873,0.73873,0.73839,0.73846,111500000.0
2005-03-11 21:58:00,0.73852,0.7387,0.73843,0.73846,85800000.0
2005-03-11 21:59:00,0.73853,0.7388,0.73853,0.73854,103599999.0
2005-03-11 22:00:00,0.73901,0.73901,0.7387,0.7388,81399999.0
2005-03-11 22:01:00,0.73885,0.73894,0.7387,0.73894,71000000.0
2005-03-11 22:02:00,0.73893,0.7392,0.73891,0.73903,80900000.0
2005-03-11 22:03:00,0.73905,0.73913,0.73888,0.73904,76100000.0
2005-03-11 22:04:00,0.73898,0.73904,0.73883,0.73893,132299999.0
2005-03-11 22:05:00,0.73871,0.73901,0.73871,0.73882,161799999.0
2005-03-11 22:06:00,0.73878,0.73914,0.73878,0.73889,122300001.0
2005-03-11 22:07:00,0.73877,0.73885,0.73871,0.73877,66000000.0
2005-03-11 22:08:00,0.73889,0.739,0.73885,0.739,51500000.0
2005-03-11 22:09:00,0.73888,0.73896,0.73875,0.73896,96400000.0
2005-03-11 22:10:00,0.73906,0.73907,0.73896,0.73907,112699997.0
2005-03-11 22:11:00,0.73898,0.73915,0.73898,0.73914,96300000.0
2005-03-11 22:12:00,0.73884,0.73914,0.73884,0.73896,114100000.0
2005-03-11 22:13:00,0.73905,0.73914,0.73886,0.73907,68600001.0
2005-03-11 22:14:00,0.73908,0.73926,0.73902,0.73926,122900000.0
2005-03-11 22:15:00,0.73909,0.73923,0.73885,0.73923,99500000.0
2005-03-11 22:16:00,0.73906,0.73918,0.73887,0.73894,102400000.0
2005-03-11 22:17:00,0.73908,0.73918,0.7389,0.73918,91500000.0
2005-03-11 22:18:00,0.73902,0.73922,0.73902,0.73907,119099999.0
2005-03-11 22:19:00,0.73897,0.73909,0.73858,0.73858,94500002.0
2005-03-11 22:20:00,0.73859,0.73888,0.73851,0.73888,98099999.0
2005-03-11 22:21:00,0.73894,0.73894,0.73829,0.73829,97400000.0
2005-03-11 22:22:00,0.73826,0.73866,0.73819,0.73866,69599999.0
2005-03-11 22:23:00,0.73843,0.73843,0.73821,0.73825,77199999.0
2005-03-11 22:24:00,0.73849,0.73892,0.73849,0.73892,123399999.0
2005-03-11 22:25:00,0.7387,0.7387,0.73853,0.73864,107700001.0
2005-03-11 22:26:00,0.73862,0.73869,0.73846,0.7386,112800002.0
2005-03-11 22:27:00,0.73839,0.73856,0.73835,0.73856,84400000.0
2005-03-11 22:28:00,0.73837,0.73859,0.73833,0.73838,131899998.0
2005-03-11 22:29:00,0.73842,0.73888,0.73842,0.73888,35300000.0
2005-03-11 22:30:00,0.73882,0.73904,0.73851,0.73904,186599998.0
2005-03-11 22:31:00,0.7387,0.73886,0.7386,0.73871,103300000.0
2005-03-11 22:32:00,0.7389,0.73908,0.73879,0.73908,113899998.0
2005-03-11 22:33:00,0.73895,0.73895,0.73849,0.73849,92400001.0
2005-03-11 22:34:00,0.73841,0.73841,0.73792,0.73821,96100001.0
2005-03-11 22:35:00,0.73852,0.73858,0.73823,0.73823,88200001.0
2005-03-11 22:36:00,0.73846,0.7385,0.73823,0.73824,110700000.0
2005-03-11 22:37:00,0.73838,0.73854,0.73835,0.73854,97099999.0
2005-03-11 22:38:00,0.73827,0.73846,0.73812,0.73846,93400000.0
2005-03-11 22:39:00,0.73833,0.7387,0.73827,0.7385,197600002.0
2005-03-11 22:40:00,0.73819,0.73848,0.73809,0.73829,118200002.0
2005-03-11 22:41:00,0.73839,0.73862,0.73839,0.73861,97800000.0
2005-03-11 22:42:00,0.73855,0.73863,0.73841,0.73863,108900000.0
2005-03-11 22:43:00,0.73879,0.73882,0.73843,0.73857,142200001.0
2005-03-11 22:44:00,0.73869,0.73869,0.73796,0.73801,138500000.0
2005-03-11 22:45:00,0.73803,0.73825,0.738,0.73818,166499999.0
2005-03-11 22:46:00,0.73822,0.73861,0.73819,0.73841,225899999.0
2005-03-11 22:47:00,0.73867,0.73867,0.73797,0.73823,127899998.0
2005-03-11 22:48:00,0.73817,0.73881,0.73812,0.73862,151400000.0
2005-03-11 22:49:00,0.73881,0.73887,0.73869,0.73882,76699998.0
2005-03-11 22:50:00,0.739,0.73902,0.73877,0.73887,150000000.0
2005-03-11 22:51:00,0.73842,0.73881,0.73842,0.73881,187599999.0
2005-03-11 22:52:00,0.73892,0.73905,0.73883,0.73905,88200000.0
2005-03-11 22:53:00,0.73877,0.73896,0.73877,0.73887,86499998.0
2005-03-11 22:54:00,0.73892,0.73908,0.73892,0.73897,72999999.0
2005-03-11 22:55:00,0.73894,0.73927,0.73887,0.73887,157300001.0
2005-03-11 22:56:00,0.73908,0.73913,0.739,0.73908,115999999.0
2005-03-11 22:57:00,0.73905,0.73932,0.73897,0.73916,106399999.0
2005-03-11 22:58:00,0.73905,0.73912,0.7389,0.73901,64999999.0
2005-03-11 22:59:00,0.73894,0.73908,0.73874,0.73874,136900000.0
2005-03-11 23:00:00,0.73892,0.73902,0.73878,0.73902,103800000.0
2005-03-11 23:01:00,0.73908,0.73914,0.73897,0.73914,101900000.0
2005-03-11 23:02:00,0.73893,0.7397,0.73886,0.7393,145099999.0
2005-03-11 23:03:00,0.73924,0.73932,0.73905,0.73913,76900000.0
2005-03-11 23:04:00,0.73932,0.73936,0.73918,0.73932,98200001.0
2005-03-11 23:05:00,0.73921,0.73921,0.73881,0.73895,135100000.0
2005-03-11 23:06:00,0.73909,0.73929,0.73895,0.73907,100300000.0
2005-03-11 23:07:00,0.73899,0.73926,0.73887,0.73908,65300000.0
2005-03-11 23:08:00,0.739,0.73929,0.73884,0.73929,138300003.0
2005-03-11 23:09:00,0.73945,0.73952,0.73942,0.73945,55000000.0
2005-03-11 23:10:00,0.73924,0.7393,0.73904,0.7393,135000002.0
2005-03-11 23:11:00,0.73929,0.7393,0.7391,0.7393,79800001.0
2005-03-11 23:12:00,0.73894,0.73925,0.73894,0.7392,76700001.0
2005-03-11 23:13:00,0.7393,0.7393,0.73891,0.73902,89300000.0
2005-03-11 23:14:00,0.73913,0.7393,0.73893,0.73893,89799998.0
2005-03-11 23:15:00,0.73936,0.73936,0.73922,0.73929,38100000.0
2005-03-11 23:16:00,0.73942,0.73951,0.7394,0.7394,113200000.0
2005-03-11 23:17:00,0.73937,0.73937,0.73905,0.73912,95900000.0
2005-03-11 23:18:00,0.73916,0.73955,0.7391,0.73955,86899998.0
2005-03-11 23:19:00,0.73952,0.73959,0.73858,0.73858,79200001.0
2005-03-11 23:20:00,0.73878,0.73911,0.73839,0.73911,91800000.0
2005-03-11 23:21:00,0.73933,0.73953,0.7391,0.73953,115099997.0
2005-03-11 23:22:00,0.73955,0.73965,0.73955,0.73965,69800000.0
2005-03-11 23:23:00,0.73951,0.73951,0.73937,0.73947,56800000.0
2005-03-11 23:24:00,0.73937,0.73937,0.73902,0.73906,71900000.0
2005-03-11 23:25:00,0.73918,0.73929,0.73916,0.73922,121800002.0
2005-03-11 23:26:00,0.7392,0.73933,0.7392,0.73933,82100000.0
2005-03-11 23:27:00,0.73919,0.73919,0.73887,0.73889,111100002.0
2005-03-11 23:28:00,0.73898,0.7391,0.73891,0.7391,51800001.0
2005-03-11 23:29:00,0.7391,0.7391,0.73895,0.73907,82099999.0
2005-03-11 23:30:00,0.73905,0.73915,0.73905,0.73915,96499998.0
2005-03-11 23:31:00,0.7391,0.73915,0.7391,0.7391,73799999.0
2005-03-11 23:32:00,0.73915,0.73915,0.73905,0.73912,91200001.0
2005-03-11 23:33:00,0.73914,0.73926,0.73909,0.73909,78100001.0
2005-03-11 23:34:00,0.73902,0.73909,0.73901,0.73909,59499999.0
2005-03-11 23:35:00,0.73915,0.73915,0.739,0.73913,57200002.0
2005-03-11 23:36:00,0.7391,0.73918,0.73903,0.7391,69499999.0
2005-03-11 23:37:00,0.73903,0.7392,0.73885,0.73885,159600000.0
2005-03-11 23:38:00,0.73899,0.73931,0.73879,0.73879,127000001.0
2005-03-11 23:39:00,0.73858,0.73898,0.73858,0.73898,101600000.0
2005-03-11 23:40:00,0.73915,0.73915,0.7391,0.7391,24300000.0
2005-03-11 23:41:00,0.73915,0.73915,0.73905,0.73915,20800000.0
2005-03-11 23:42:00,0.73886,0.73889,0.7387,0.73886,60500000.0
2005-03-11 23:43:00,0.73897,0.73912,0.73897,0.73912,103200000.0
2005-03-11 23:44:00,0.73915,0.73915,0.7391,0.7391,22100000.0
2005-03-11 23:45:00,0.7392,0.7392,0.73905,0.7391,36100000.0
2005-03-11 23:46:00,0.7391,0.7392,0.7391,0.73915,117500001.0
2005-03-11 23:47:00,0.73911,0.73923,0.73909,0.7391,119900000.0
2005-03-11 23:48:00,0.73908,0.7394,0.73905,0.7394,94199998.0
2005-03-11 23:49:00,0.73955,0.73982,0.73945,0.73973,133300000.0
2005-03-11 23:50:00,0.73966,0.73982,0.73966,0.73982,42300000.0
2005-03-11 23:51:00,0.73939,0.73939,0.73915,0.73932,77399999.0
2005-03-11 23:52:00,0.7388,0.73939,0.7388,0.73924,78500000.0
2005-03-11 23:53:00,0.73928,0.7395,0.73928,0.73935,83999998.0
2005-03-11 23:54:00,0.73907,0.73944,0.73907,0.73944,113999999.0
2005-03-11 23:55:00,0.73947,0.73947,0.73902,0.73902,100200000.0
2005-03-11 23:56:00,0.73897,0.7392,0.73897,0.739,138500002.0
2005-03-11 23:57:00,0.73908,0.73954,0.73908,0.73954,101000001.0
2005-03-11 23:58:00,0.73938,0.73938,0.73897,0.73897,18300000.0
2005-03-11 23:59:00,0.73913,0.73947,0.73913,0.73947,121200002.0
2005-03-14 00:01:00,0.7404,0.7407,0.7399,0.7407,44200000.0
2005-03-14 00:02:00,0.7408,0.7413,0.74,0.741,44200000.0
2005-03-14 00:03:00,0.741,0.741,0.7408,0.741,44200000.0
2005-03-14 00:04:00,0.7409,0.7409,0.7405,0.7405,44200000.0
2005-03-14 00:05:00,0.7409,0.7409,0.7408,0.7409,44200000.0
2005-03-14 00:06:00,0.7408,0.7408,0.7405,0.7405,44200000.0
2005-03-14 00:07:00,0.7408,0.7409,0.7406,0.7408,44200000.0
2005-03-14 00:08:00,0.7409,0.7409,0.7407,0.7408,44200000.0
2005-03-14 00:10:00,0.7408,0.7408,0.7408,0.7408,44200000.0
2005-03-14 00:14:00,0.7409,0.741,0.7409,0.741,44200000.0
2005-03-14 00:15:00,0.741,0.7413,0.741,0.7412,44200000.0
2005-03-14 00:16:00,0.7412,0.7415,0.741,0.7412,44200000.0
2005-03-14 00:17:00,0.7412,0.7414,0.7412,0.7412,44200000.0
2005-03-14 00:18:00,0.7412,0.7414,0.7412,0.7412,44200000.0
2005-03-14 00:19:00,0.741,0.7415,0.741,0.7413,44200000.0
2005-03-14 00:20:00,0.7413,0.7414,0.7412,0.7413,44200000.0
2005-03-14 00:21:00,0.7412,0.7412,0.7409,0.7411,44200000.0
2005-03-14 00:22:00,0.7411,0.7412,0.7408,0.7408,44200000.0
2005-03-14 00:23:00,0.7407,0.7411,0.7407,0.741,44200000.0
2005-03-14 00:24:00,0.741,0.741,0.7409,0.7409,44200000.0
2005-03-14 00:25:00,0.7409,0.741,0.7409,0.741,44200000.0
2005-03-14 00:26:00,0.741,0.741,0.741,0.741,44200000.0
2005-03-14 00:27:00,0.7411,0.7411,0.741,0.741,44200000.0
2005-03-14 00:28:00,0.741,0.7412,0.741,0.7411,44200000.0
2005-03-14 00:29:00,0.7409,0.7411,0.7409,0.7411,44200000.0
2005-03-14 00:30:00,0.7411,0.7411,0.7407,0.7407,44200000.0
2005-03-14 00:31:00,0.7408,0.7408,0.7408,0.7408,44200000.0
2005-03-14 00:35:00,0.7408,0.741,0.7408,0.741,44200000.0
2005-03-14 00:36:00,0.741,0.741,0.7408,0.741,44200000.0
2005-03-14 00:38:00,0.741,0.741,0.7409,0.7409,44200000.0
2005-03-14 00:39:00,0.7409,0.7411,0.7409,0.7411,44200000.0
2005-03-14 00:40:00,0.741,0.741,0.7408,0.7408,44200000.0
2005-03-14 00:42:00,0.7411,0.7412,0.7408,0.7411,44200000.0
2005-03-14 00:43:00,0.7413,0.7415,0.741,0.7413,44200000.0
2005-03-14 00:44:00,0.7415,0.7417,0.7411,0.7412,44200000.0
2005-03-14 00:45:00,0.7415,0.7419,0.7411,0.7413,44200000.0
2005-03-14 00:46:00,0.7417,0.742,0.7411,0.7418,44200000.0
2005-03-14 00:47:00,0.7418,0.7419,0.7415,0.7416,44200000.0
2005-03-14 00:48:00,0.7417,0.7417,0.7413,0.7415,44200000.0
2005-03-14 00:49:00,0.7415,0.7417,0.7414,0.7416,44200000.0
2005-03-14 00:50:00,0.7416,0.7416,0.7415,0.7416,44200000.0
2005-03-14 00:52:00,0.7417,0.7417,0.7416,0.7417,44200000.0
2005-03-14 00:53:00,0.7415,0.7417,0.7415,0.7417,44200000.0
2005-03-14 00:54:00,0.7417,0.7417,0.7414,0.7415,44200000.0
2005-03-14 00:55:00,0.7415,0.7416,0.7415,0.7416,44200000.0
2005-03-14 00:56:00,0.7415,0.7417,0.7415,0.7417,44200000.0
2005-03-14 00:57:00,0.7418,0.7419,0.7417,0.7419,44200000.0
2005-03-14 00:58:00,0.7419,0.7419,0.7417,0.7418,44200000.0
2005-03-14 00:59:00,0.7418,0.7418,0.7417,0.7418,44200000.0
2005-03-14 01:00:00,0.7417,0.7421,0.7417,0.7419,44200000.0
2005-03-14 01:01:00,0.7419,0.742,0.7418,0.7419,44200000.0
2005-03-14 01:02:00,0.742,0.742,0.7418,0.742,44200000.0
2005-03-14 01:03:00,0.7421,0.7422,0.7418,0.7418,44200000.0
2005-03-14 01:04:00,0.7418,0.7422,0.7418,0.7418,44200000.0
2005-03-14 01:05:00,0.7418,0.7422,0.7418,0.7422,44200000.0
2005-03-14 01:06:00,0.7421,0.7422,0.742,0.7421,44200000.0
2005-03-14 01:07:00,0.742,0.7421,0.7418,0.7418,44200000.0
2005-03-14 01:08:00,0.7419,0.7419,0.7418,0.7418,44200000.0
2005-03-14 01:09:00,0.7418,0.742,0.7417,0.7417,44200000.0
2005-03-14 01:10:00,0.7418,0.7418,0.7414,0.7415,44200000.0
2005-03-14 01:11:00,0.7415,0.7417,0.7414,0.7415,44200000.0
2005-03-14 01:12:00,0.7415,0.7417,0.7415,0.7416,44200000.0
2005-03-14 01:13:00,0.7417,0.7418,0.7416,0.7418,44200000.0
2005-03-14 01:14:00,0.7417,0.7417,0.7415,0.7416,44200000.0
2005-03-14 01:15:00,0.7416,0.7417,0.7414,0.7416,44200000.0
2005-03-14 01:16:00,0.7416,0.7416,0.7416,0.7416,44200000.0
2005-03-14 01:17:00,0.7416,0.7417,0.7413,0.7414,44200000.0
2005-03-14 01:18:00,0.7414,0.7415,0.7412,0.7415,44200000.0
2005-03-14 01:19:00,0.7415,0.7419,0.7414,0.7415,44200000.0
2005-03-14 01:20:00,0.7414,0.7415,0.7412,0.7414,44200000.0
2005-03-14 01:21:00,0.7414,0.7416,0.7413,0.7414,44200000.0
2005-03-14 01:22:00,0.7415,0.7416,0.7415,0.7416,44200000.0
2005-03-14 01:23:00,0.7414,0.7415,0.7413,0.7413,44200000.0
2005-03-14 01:24:00,0.7413,0.7414,0.7412,0.7414,44200000.0
2005-03-14 01:25:00,0.7413,0.7414,0.7411,0.7411,44200000.0
2005-03-14 01:26:00,0.741,0.7413,0.741,0.7412,44200000.0
2005-03-14 01:27:00,0.7412,0.7412,0.7412,0.7412,44200000.0
2005-03-14 01:29:00,0.7413,0.7413,0.7412,0.7413,44200000.0
2005-03-14 01:30:00,0.7412,0.7414,0.7412,0.7412,44200000.0
2005-03-14 01:31:00,0.7412,0.7413,0.7412,0.7413,44200000.0
2005-03-14 01:32:00,0.7412,0.7413,0.7411,0.7411,44200000.0
2005-03-14 01:33:00,0.7412,0.7413,0.741,0.7412,44200000.0
2005-03-14 01:34:00,0.7412,0.7412,0.741,0.7411,44200000.0
2005-03-14 01:35:00,0.7411,0.7412,0.741,0.7411,44200000.0
2005-03-14 01:37:00,0.7412,0.7412,0.7408,0.7412,44200000.0
2005-03-14 01:38:00,0.7412,0.7412,0.7407,0.741,44200000.0
2005-03-14 01:39:00,0.741,0.7411,0.7409,0.7409,44200000.0
2005-03-14 01:42:00,0.741,0.741,0.741,0.741,44200000.0
2005-03-14 01:43:00,0.7409,0.741,0.7409,0.7409,44200000.0
2005-03-14 01:44:00,0.7411,0.7411,0.7409,0.7409,44200000.0
2005-03-14 01:45:00,0.7411,0.7412,0.7406,0.7409,44200000.0
2005-03-14 01:46:00,0.7409,0.741,0.7409,0.741,44200000.0
2005-03-14 01:47:00,0.741,0.741,0.7409,0.7409,44200000.0
2005-03-14 01:48:00,0.7406,0.7408,0.7405,0.7406,44200000.0
2005-03-14 01:49:00,0.7405,0.7408,0.7405,0.7406,44200000.0
2005-03-14 01:50:00,0.7406,0.7406,0.7406,0.7406,44200000.0
2005-03-14 01:52:00,0.7405,0.7406,0.7404,0.7404,44200000.0
2005-03-14 01:53:00,0.7405,0.7412,0.7405,0.7412,44200000.0
2005-03-14 01:54:00,0.7405,0.7405,0.7405,0.7405,44200000.0
2005-03-14 01:55:00,0.7404,0.7405,0.7403,0.7403,44200000.0
2005-03-14 01:56:00,0.7405,0.7405,0.7402,0.7403,44200000.0
2005-03-14 01:57:00,0.7403,0.7406,0.7403,0.7403,44200000.0
2005-03-14 01:58:00,0.7402,0.7406,0.7401,0.7405,44200000.0
2005-03-14 01:59:00,0.7406,0.7406,0.7404,0.7405,44200000.0
2005-03-14 02:00:00,0.74143,0.7415,0.74132,0.7415,44200000.0
2005-03-14 02:01:00,0.74141,0.74153,0.74127,0.74148,94900001.0
2005-03-14 02:02:00,0.74177,0.74177,0.74154,0.74154,121499998.0
2005-03-14 02:03:00,0.74127,0.74153,0.74113,0.74113,98900000.0
2005-03-14 02:04:00,0.74137,0.74174,0.74137,0.74172,95099999.0
2005-03-14 02:05:00,0.74151,0.74177,0.74147,0.74163,71699998.0
2005-03-14 02:06:00,0.74154,0.74163,0.74136,0.7415,88600001.0
2005-03-14 02:07:00,0.74153,0.74156,0.74132,0.74134,71700000.0
2005-03-14 02:08:00,0.74139,0.74155,0.74123,0.74123,73699999.0
2005-03-14 02:09:00,0.74137,0.74137,0.74087,0.741,131799998.0
2005-03-14 02:10:00,0.7412,0.7412,0.74089,0.7411,114600002.0
2005-03-14 02:11:00,0.74075,0.74103,0.74075,0.74098,45500000.0
2005-03-14 02:12:00,0.74118,0.74132,0.74105,0.74105,82000000.0
2005-03-14 02:13:00,0.74103,0.74123,0.74102,0.74119,53399998.0
2005-03-14 02:14:00,0.74114,0.74119,0.74108,0.74109,129999999.0
2005-03-14 02:15:00,0.74106,0.74116,0.74087,0.7411,66900001.0
2005-03-14 02:16:00,0.74099,0.7411,0.74086,0.74096,147200002.0
2005-03-14 02:17:00,0.74083,0.74112,0.74076,0.74111,136500002.0
2005-03-14 02:18:00,0.74084,0.74129,0.74084,0.74107,94799999.0
2005-03-14 02:19:00,0.74071,0.74088,0.74061,0.74084,95800000.0
2005-03-14 02:20:00,0.74085,0.74108,0.74071,0.74108,109800000.0
2005-03-14 02:21:00,0.74109,0.74112,0.74108,0.74108,78200001.0
2005-03-14 02:22:00,0.741,0.741,0.74066,0.74096,85300000.0
2005-03-14 02:23:00,0.74065,0.74091,0.74065,0.74067,136299999.0
2005-03-14 02:24:00,0.7408,0.7409,0.74072,0.74072,156099997.0
2005-03-14 02:25:00,0.74063,0.74074,0.74047,0.74074,52499999.0
2005-03-14 02:26:00,0.74082,0.74082,0.74065,0.74065,26100000.0
2005-03-14 02:27:00,0.74098,0.74108,0.74089,0.74089,100199998.0
2005-03-14 02:28:00,0.74082,0.74082,0.7407,0.7407,91500000.0
2005-03-14 02:29:00,0.7408,0.7408,0.74049,0.74049,104699998.0
2005-03-14 02:30:00,0.74076,0.74089,0.74069,0.74069,83300000.0
2005-03-14 02:31:00,0.74063,0.74093,0.74062,0.74076,100799999.0
2005-03-14 02:32:00,0.74065,0.74076,0.74062,0.74074,125999999.0
2005-03-14 02:33:00,0.74071,0.74083,0.74049,0.7405,106299999.0
2005-03-14 02:34:00,0.74057,0.74086,0.74045,0.7405,97000000.0
2005-03-14 02:35:00,0.7404,0.74082,0.7404,0.74082,93299998.0
2005-03-14 02:36:00,0.74052,0.74069,0.74015,0.74069,61800000.0
2005-03-14 02:37:00,0.74073,0.74073,0.74047,0.74047,89700000.0
2005-03-14 02:38:00,0.74044,0.7406,0.74028,0.74028,70400000.0
2005-03-14 02:39:00,0.7408,0.74095,0.7408,0.74085,54499998.0
2005-03-14 02:40:00,0.7408,0.74092,0.74076,0.74078,119299998.0
2005-03-14 02:41:00,0.74061,0.74067,0.74036,0.74067,66900000.0
2005-03-14 02:42:00,0.74057,0.7406,0.7403,0.7403,91299999.0
2005-03-14 02:43:00,0.7405,0.74069,0.7405,0.7405,77300000.0
2005-03-14 02:44:00,0.74022,0.74062,0.74022,0.74053,136300000.0
2005-03-14 02:45:00,0.74038,0.7406,0.74032,0.7406,63199999.0
2005-03-14 02:46:00,0.74047,0.74062,0.74043,0.74058,71399999.0
2005-03-14 02:47:00,0.74044,0.74044,0.73996,0.73996,37400000.0
2005-03-14 02:48:00,0.73995,0.74023,0.73988,0.73992,127200000.0
2005-03-14 02:49:00,0.7402,0.7404,0.7402,0.7404,74200001.0
2005-03-14 02:50:00,0.74024,0.74039,0.74014,0.74035,137700001.0
2005-03-14 02:51:00,0.73989,0.74021,0.73989,0.73992,110400000.0
2005-03-14 02:52:00,0.73991,0.74031,0.73988,0.74031,152100000.0
2005-03-14 02:53:00,0.74031,0.74031,0.74029,0.74029,12700000.0
2005-03-14 02:54:00,0.74014,0.74014,0.73978,0.73985,71400000.0
2005-03-14 02:55:00,0.7401,0.7401,0.73969,0.73969,67199999.0
2005-03-14 02:56:00,0.73978,0.74003,0.73978,0.73996,70699999.0
2005-03-14 02:57:00,0.73999,0.74012,0.73978,0.73992,86200000.0
2005-03-14 02:58:00,0.73995,0.74014,0.73985,0.74011,138599997.0
2005-03-14 02:59:00,0.73979,0.74001,0.73979,0.73993,100300001.0
2005-03-14 03:00:00,0.7398,0.7398,0.73966,0.73966,79899999.0
2005-03-14 03:01:00,0.74016,0.74016,0.73979,0.73983,106700000.0
2005-03-14 03:02:00,0.73979,0.74025,0.73979,0.74018,67400000.0
2005-03-14 03:03:00,0.7398,0.7398,0.73943,0.73943,111300001.0
2005-03-14 03:04:00,0.7394,0.73968,0.73938,0.73955,87499999.0
2005-03-14 03:05:00,0.73974,0.73983,0.7393,0.73983,71700000.0
2005-03-14 03:06:00,0.73957,0.7399,0.7395,0.7399,69100000.0
2005-03-14 03:07:00,0.73976,0.73976,0.73939,0.73939,61000001.0
2005-03-14 03:08:00,0.73925,0.73954,0.73925,0.73942,181700000.0
2005-03-14 03:09:00,0.7392,0.73961,0.73915,0.73961,69300000.0
2005-03-14 03:10:00,0.73956,0.73956,0.73931,0.73952,85100000.0
2005-03-14 03:11:00,0.73951,0.73951,0.73936,0.73941,77500001.0
2005-03-14 03:12:00,0.7392,0.73937,0.73905,0.73937,93899999.0
2005-03-14 03:13:00,0.73923,0.73963,0.73918,0.73963,56100000.0
2005-03-14 03:14:00,0.73962,0.73976,0.73954,0.73976,106299999.0
2005-03-14 03:15:00,0.73964,0.73977,0.73964,0.73965,56800000.0
2005-03-14 03:16:00,0.73961,0.7399,0.73952,0.7399,67100000.0
2005-03-14 03:17:00,0.73959,0.73966,0.73942,0.73962,71000002.0
2005-03-14 03:18:00,0.73968,0.7397,0.73935,0.73935,63399999.0
2005-03-14 03:19:00,0.73949,0.73967,0.73949,0.7396,66900000.0
2005-03-14 03:20:00,0.73973,0.73977,0.73954,0.73969,120900000.0
2005-03-14 03:21:00,0.73964,0.73972,0.73946,0.73946,153900000.0
2005-03-14 03:22:00,0.73955,0.73956,0.73937,0.73937,82700001.0
2005-03-14 03:23:00,0.73942,0.7396,0.73942,0.73952,74900001.0
2005-03-14 03:24:00,0.73955,0.7397,0.73941,0.73945,48700000.0
2005-03-14 03:25:00,0.73934,0.73973,0.73934,0.73973,32600000.0
2005-03-14 03:26:00,0.73969,0.73969,0.73948,0.73968,114700001.0
2005-03-14 03:27:00,0.7398,0.7398,0.73958,0.73971,95100001.0
2005-03-14 03:28:00,0.73938,0.73951,0.73918,0.73933,84099999.0
2005-03-14 03:29:00,0.7392,0.7394,0.73915,0.73915,95900000.0
2005-03-14 03:30:00,0.73891,0.73914,0.73882,0.73913,72599999.0
2005-03-14 03:31:00,0.73908,0.73924,0.73893,0.73924,145299999.0
2005-03-14 03:32:00,0.73907,0.73922,0.73878,0.73878,136599997.0
2005-03-14 03:33:00,0.73898,0.73926,0.73898,0.73918,64400000.0
2005-03-14 03:34:00,0.73896,0.73896,0.73863,0.73875,90899998.0
2005-03-14 03:35:00,0.73932,0.73932,0.73879,0.7389,67800000.0
2005-03-14 03:36:00,0.73894,0.73923,0.73894,0.73898,77300000.0
2005-03-14 03:37:00,0.73935,0.73935,0.7389,0.7389,86100000.0
2005-03-14 03:38:00,0.73926,0.73937,0.73901,0.73922,99500000.0
2005-03-14 03:39:00,0.73937,0.73951,0.73916,0.73929,103800000.0
2005-03-14 03:40:00,0.73929,0.7397,0.73929,0.7396,66399999.0
2005-03-14 03:41:00,0.7395,0.7395,0.73877,0.73881,87500000.0
2005-03-14 03:42:00,0.739,0.73944,0.739,0.7394,98000000.0
2005-03-14 03:43:00,0.73923,0.73928,0.73923,0.73927,47200000.0
2005-03-14 03:44:00,0.7394,0.73962,0.7394,0.73962,75299998.0
2005-03-14 03:45:00,0.73938,0.73949,0.73938,0.73938,54100000.0
2005-03-14 03:46:00,0.73964,0.73964,0.73915,0.73939,122999998.0
2005-03-14 03:47:00,0.73964,0.73964,0.73932,0.73948,77900001.0
2005-03-14 03:48:00,0.73969,0.74004,0.73965,0.73965,107099999.0
2005-03-14 03:49:00,0.73958,0.73987,0.73946,0.73983,78199999.0
2005-03-14 03:50:00,0.73977,0.73978,0.73939,0.7394,95300000.0
2005-03-14 03:51:00,0.73945,0.73965,0.73945,0.73952,66200000.0
2005-03-14 03:52:00,0.73939,0.73971,0.73932,0.73965,135799998.0
2005-03-14 03:53:00,0.73991,0.73991,0.73965,0.73975,87400001.0
2005-03-14 03:54:00,0.73958,0.73983,0.73958,0.73979,70199999.0
2005-03-14 03:55:00,0.7399,0.73995,0.73975,0.73975,140299996.0
2005-03-14 03:56:00,0.73961,0.73979,0.73961,0.73975,73900000.0
2005-03-14 03:57:00,0.73991,0.73993,0.73968,0.73979,132100001.0
2005-03-14 03:58:00,0.73969,0.73988,0.73969,0.73988,142199998.0
2005-03-14 03:59:00,0.73989,0.74007,0.73986,0.74007,83999999.0
2005-03-14 04:00:00,0.73982,0.73989,0.73942,0.73942,71400001.0
2005-03-14 04:01:00,0.73963,0.73973,0.73961,0.73961,69100000.0
2005-03-14 04:02:00,0.73943,0.73966,0.73935,0.73951,66600000.0
2005-03-14 04:03:00,0.7394,0.73955,0.73918,0.73918,146800001.0
2005-03-14 04:04:00,0.7393,0.73973,0.7393,0.73973,94499999.0
2005-03-14 04:05:00,0.73968,0.73972,0.73925,0.73925,57900000.0
2005-03-14 04:06:00,0.73925,0.73963,0.73925,0.73937,150900000.0
2005-03-14 04:07:00,0.73937,0.73946,0.73937,0.73945,90800000.0
2005-03-14 04:08:00,0.73966,0.73966,0.73939,0.73949,78100000.0
2005-03-14 04:09:00,0.73973,0.7398,0.73954,0.73954,56899999.0
2005-03-14 04:10:00,0.73955,0.73988,0.73955,0.73979,103599998.0
2005-03-14 04:11:00,0.73989,0.73989,0.73953,0.73961,70500000.0
2005-03-14 04:12:00,0.73963,0.73993,0.73955,0.73993,70699999.0
2005-03-14 04:13:00,0.73996,0.73996,0.73979,0.73983,109699999.0
2005-03-14 04:14:00,0.73982,0.73994,0.7396,0.7396,134400002.0
2005-03-14 04:15:00,0.73978,0.73994,0.73977,0.73986,71600000.0
2005-03-14 04:16:00,0.73963,0.73984,0.73963,0.73974,87999999.0
2005-03-14 04:17:00,0.73973,0.73986,0.7395,0.73986,136900000.0
2005-03-14 04:18:00,0.73997,0.73997,0.73956,0.73956,64800000.0
2005-03-14 04:19:00,0.73989,0.73991,0.73989,0.73991,24000000.0
2005-03-14 04:20:00,0.73987,0.73987,0.73965,0.73977,66900000.0
2005-03-14 04:21:00,0.7398,0.73986,0.73965,0.73972,122899997.0
2005-03-14 04:22:00,0.74002,0.74007,0.73982,0.73982,152500002.0
2005-03-14 04:23:00,0.73973,0.73992,0.73958,0.73992,63200000.0
2005-03-14 04:24:00,0.7399,0.73996,0.73979,0.73982,107600000.0
2005-03-14 04:25:00,0.74006,0.74006,0.73978,0.73985,97899999.0
2005-03-14 04:26:00,0.73969,0.73997,0.73969,0.73997,43200000.0
2005-03-14 04:27:00,0.73989,0.73995,0.7396,0.7396,72500000.0
2005-03-14 04:28:00,0.73995,0.73995,0.73973,0.73985,110299997.0
2005-03-14 04:29:00,0.73969,0.73987,0.73966,0.73987,47000000.0
2005-03-14 04:30:00,0.73982,0.73991,0.73971,0.73982,86900001.0
2005-03-14 04:31:00,0.73975,0.73988,0.73968,0.73971,71100001.0
2005-03-14 04:32:00,0.73954,0.73984,0.7394,0.7394,85200000.0
2005-03-14 04:33:00,0.73967,0.73991,0.73967,0.73988,95500000.0
2005-03-14 04:34:00,0.73963,0.73985,0.73958,0.73985,125500000.0
2005-03-14 04:35:00,0.73958,0.73974,0.73955,0.73974,152600000.0
2005-03-14 04:36:00,0.73947,0.73987,0.73947,0.73979,78399999.0
2005-03-14 04:37:00,0.73975,0.73988,0.73938,0.73938,61500000.0
2005-03-14 04:38:00,0.73972,0.73999,0.73969,0.73999,52500000.0
2005-03-14 04:39:00,0.7399,0.73997,0.73966,0.73997,69400000.0
2005-03-14 04:40:00,0.73995,0.73995,0.73975,0.73986,103799997.0
2005-03-14 04:41:00,0.73954,0.73962,0.73954,0.73957,68599999.0
2005-03-14 04:42:00,0.73954,0.73984,0.73954,0.73969,140199997.0
2005-03-14 04:43:00,0.73936,0.73982,0.73936,0.73978,125700000.0
2005-03-14 04:44:00,0.73976,0.73976,0.73947,0.73976,67500000.0
2005-03-14 04:45:00,0.73986,0.73991,0.73969,0.73972,62900000.0
2005-03-14 04:46:00,0.73961,0.73975,0.73952,0.73955,135200001.0
2005-03-14 04:47:00,0.73949,0.73975,0.73948,0.73953,136199998.0
2005-03-14 04:48:00,0.73951,0.73976,0.73951,0.73959,86300002.0
2005-03-14 04:49:00,0.73993,0.73994,0.7398,0.73982,98099997.0
2005-03-14 04:50:00,0.73978,0.73986,0.73951,0.73986,103499999.0
2005-03-14 04:51:00,0.73969,0.73969,0.73936,0.73936,80300000.0
2005-03-14 04:52:00,0.73947,0.7398,0.73947,0.73969,103900000.0
2005-03-14 04:53:00,0.73978,0.7399,0.73969,0.7399,105500000.0
2005-03-14 04:54:00,0.73983,0.73983,0.73969,0.73981,37500000.0
2005-03-14 04:55:00,0.7398,0.73987,0.73978,0.73987,76500000.0
2005-03-14 04:56:00,0.73986,0.73996,0.73962,0.7398,94800000.0
2005-03-14 04:57:00,0.73996,0.74,0.73975,0.7398,64500000.0
2005-03-14 04:58:00,0.7398,0.74022,0.7398,0.74014,45400000.0
2005-03-14 04:59:00,0.74018,0.74018,0.73997,0.74013,66499999.0
2005-03-14 05:00:00,0.74003,0.74003,0.73984,0.73995,60600001.0
2005-03-14 05:01:00,0.73983,0.73999,0.73969,0.73999,62800000.0
2005-03-14 05:02:00,0.73986,0.73991,0.73986,0.73991,27900000.0
2005-03-14 05:03:00,0.7399,0.73998,0.73968,0.73998,60700000.0
2005-03-14 05:04:00,0.74008,0.74008,0.73957,0.73957,110600000.0
2005-03-14 05:05:00,0.73956,0.73975,0.7395,0.7395,73200001.0
2005-03-14 05:06:00,0.73967,0.73988,0.73967,0.73968,84200001.0
2005-03-14 05:07:00,0.73967,0.73984,0.73957,0.73957,59700000.0
2005-03-14 05:08:00,0.7397,0.73994,0.7397,0.73983,112599998.0
2005-03-14 05:09:00,0.73976,0.74008,0.73976,0.73991,122899998.0
2005-03-14 05:10:00,0.73975,0.73976,0.73965,0.7397,79600001.0
2005-03-14 05:11:00,0.73962,0.73987,0.73962,0.73985,87600000.0
2005-03-14 05:12:00,0.73991,0.73992,0.73963,0.73963,68400000.0
2005-03-14 05:13:00,0.73963,0.73985,0.73963,0.73985,74800000.0
2005-03-14 05:14:00,0.73981,0.73981,0.7396,0.73974,103899999.0
2005-03-14 05:15:00,0.73957,0.73967,0.73957,0.73967,38200000.0
2005-03-14 05:16:00,0.73966,0.73968,0.73954,0.73968,105700000.0
2005-03-14 05:17:00,0.73981,0.73992,0.73975,0.73981,73100001.0
2005-03-14 05:18:00,0.73973,0.73978,0.7395,0.7395,93499998.0
2005-03-14 05:19:00,0.73955,0.73979,0.73946,0.7397,137099998.0
2005-03-14 05:20:00,0.73953,0.73973,0.73953,0.73968,48400000.0
2005-03-14 05:21:00,0.73959,0.73964,0.73943,0.73943,66299999.0
2005-03-14 05:22:00,0.73941,0.73955,0.73932,0.73955,129300002.0
2005-03-14 05:23:00,0.73945,0.7398,0.73945,0.73955,103899998.0
2005-03-14 05:24:00,0.73963,0.73967,0.73943,0.73945,110200001.0
2005-03-14 05:25:00,0.7401,0.7402,0.74,0.7402,66100000.0
2005-03-14 05:26:00,0.73945,0.73952,0.73934,0.73948,66100000.0
2005-03-14 05:27:00,0.73945,0.73954,0.73928,0.73948,141100003.0
2005-03-14 05:28:00,0.73967,0.73973,0.73958,0.73973,77500001.0
2005-03-14 05:29:00,0.73963,0.73971,0.73961,0.73971,51000000.0
2005-03-14 05:30:00,0.73959,0.73963,0.73937,0.73937,45900000.0
2005-03-14 05:31:00,0.73963,0.73963,0.73945,0.73959,48600000.0
2005-03-14 05:32:00,0.73957,0.73967,0.73947,0.73966,124300001.0
2005-03-14 05:33:00,0.73979,0.7398,0.73946,0.73946,63100000.0
2005-03-14 05:34:00,0.73963,0.73975,0.7395,0.73975,77500002.0
2005-03-14 05:35:00,0.73982,0.73982,0.7395,0.7395,103600000.0
2005-03-14 05:36:00,0.73955,0.73964,0.73933,0.73964,81300001.0
2005-03-14 05:37:00,0.73975,0.73982,0.7396,0.73982,61800000.0
2005-03-14 05:38:00,0.73949,0.73963,0.73947,0.73947,114000001.0
2005-03-14 05:39:00,0.73947,0.73968,0.73937,0.73937,79500000.0
2005-03-14 05:40:00,0.7397,0.73997,0.73954,0.73984,74100000.0
2005-03-14 05:41:00,0.73969,0.73969,0.73954,0.73964,55900000.0
2005-03-14 05:42:00,0.73966,0.73975,0.73947,0.73975,103599999.0
2005-03-14 05:43:00,0.73958,0.73983,0.73955,0.73983,66000000.0
2005-03-14 05:44:00,0.73941,0.73954,0.73924,0.73937,110599999.0
2005-03-14 05:45:00,0.73938,0.73951,0.7393,0.73942,164400000.0
2005-03-14 05:46:00,0.73961,0.73981,0.73948,0.73948,85700000.0
2005-03-14 05:47:00,0.73945,0.73955,0.73938,0.73938,69999999.0
2005-03-14 05:48:00,0.73954,0.73964,0.73947,0.73964,81800001.0
2005-03-14 05:49:00,0.73978,0.73979,0.73945,0.73947,70900000.0
2005-03-14 05:50:00,0.73935,0.73966,0.73935,0.73943,85999998.0
2005-03-14 05:51:00,0.73948,0.73977,0.73937,0.73938,172599997.0
2005-03-14 05:52:00,0.73953,0.73961,0.73929,0.73945,103500000.0
2005-03-14 05:53:00,0.73945,0.73952,0.73941,0.73941,13500000.0
2005-03-14 05:54:00,0.73965,0.73969,0.73945,0.73945,147000001.0
2005-03-14 05:55:00,0.73945,0.73957,0.73928,0.73935,105800000.0
2005-03-14 05:56:00,0.7393,0.7393,0.73925,0.7393,86200002.0
2005-03-14 05:57:00,0.73963,0.73963,0.73944,0.73954,77099999.0
2005-03-14 05:58:00,0.7395,0.7395,0.7395,0.7395,19100000.0
2005-03-14 05:59:00,0.73973,0.73985,0.73952,0.73959,161799998.0
2005-03-14 06:00:00,0.73948,0.73951,0.7394,0.7394,133000000.0
2005-03-14 06:01:00,0.7396,0.73979,0.73941,0.73979,69400000.0
2005-03-14 06:02:00,0.73967,0.73967,0.73952,0.73955,75100000.0
2005-03-14 06:03:00,0.73963,0.73971,0.7395,0.73952,128400000.0
2005-03-14 06:04:00,0.73949,0.73955,0.73936,0.73955,72400000.0
2005-03-14 06:05:00,0.73925,0.73925,0.7392,0.73925,114999999.0
2005-03-14 06:06:00,0.7393,0.7395,0.7393,0.73942,110200000.0
2005-03-14 06:07:00,0.7395,0.73957,0.73931,0.7394,91700000.0
2005-03-14 06:08:00,0.73936,0.73953,0.7393,0.73933,133800001.0
2005-03-14 06:09:00,0.73943,0.73962,0.73927,0.73927,103100000.0
2005-03-14 06:10:00,0.73922,0.73952,0.73922,0.7394,78099999.0
2005-03-14 06:11:00,0.73933,0.73942,0.73919,0.73938,145500001.0
2005-03-14 06:12:00,0.73924,0.73937,0.73908,0.73912,126600000.0
2005-03-14 06:13:00,0.73944,0.73958,0.73934,0.73945,91300000.0
2005-03-14 06:14:00,0.73936,0.73963,0.73933,0.73949,65300000.0
2005-03-14 06:15:00,0.73954,0.73959,0.73942,0.73954,128599998.0
2005-03-14 06:16:00,0.73946,0.7395,0.73927,0.73945,120699999.0
2005-03-14 06:17:00,0.73935,0.73955,0.73935,0.73936,100800000.0
2005-03-14 06:18:00,0.73928,0.73949,0.73928,0.7393,102700000.0
2005-03-14 06:19:00,0.73947,0.73963,0.73928,0.73928,103900001.0
2005-03-14 06:20:00,0.7392,0.73925,0.7392,0.73925,75300000.0
2005-03-14 06:21:00,0.73919,0.73949,0.73919,0.73943,67500000.0
2005-03-14 06:22:00,0.7393,0.73946,0.73916,0.73943,104700001.0
2005-03-14 06:23:00,0.73934,0.73963,0.73908,0.73961,104800000.0
2005-03-14 06:24:00,0.7396,0.73963,0.7394,0.7396,68100000.0
2005-03-14 06:25:00,0.73968,0.73971,0.73958,0.73958,123899998.0
2005-03-14 06:26:00,0.73959,0.73969,0.73952,0.73952,83099999.0
2005-03-14 06:27:00,0.73955,0.73959,0.73943,0.73945,137199999.0
2005-03-14 06:28:00,0.73957,0.73959,0.73946,0.73947,115200000.0
2005-03-14 06:29:00,0.7395,0.73955,0.7395,0.73955,46100000.0
2005-03-14 06:30:00,0.73948,0.73952,0.73938,0.73938,32700000.0
2005-03-14 06:31:00,0.73946,0.73956,0.73942,0.73956,124200000.0
2005-03-14 06:32:00,0.73947,0.73952,0.73941,0.73952,111499999.0
2005-03-14 06:33:00,0.74,0.7402,0.74,0.7402,83300001.0
2005-03-14 06:34:00,0.74,0.7402,0.7398,0.7401,83300001.0
2005-03-14 06:35:00,0.73947,0.73955,0.73945,0.73955,83300001.0
2005-03-14 06:36:00,0.7393,0.73945,0.7393,0.73945,114899999.0
2005-03-14 06:37:00,0.7401,0.7401,0.74,0.74,58500000.0
2005-03-14 06:38:00,0.73945,0.73952,0.7394,0.73952,58500000.0
2005-03-14 06:39:00,0.73959,0.73962,0.73944,0.73962,91299999.0
2005-03-14 06:40:00,0.73967,0.73975,0.73967,0.7397,31100000.0
2005-03-14 06:41:00,0.73934,0.73953,0.73934,0.73948,64999999.0
2005-03-14 06:42:00,0.73932,0.73963,0.73932,0.73949,126300002.0
2005-03-14 06:43:00,0.73945,0.73968,0.73941,0.73941,78300001.0
2005-03-14 06:44:00,0.73938,0.73971,0.73938,0.73971,183299997.0
2005-03-14 06:45:00,0.7397,0.73973,0.73965,0.73968,59000000.0
2005-03-14 06:46:00,0.73961,0.73961,0.73935,0.73938,92900000.0
2005-03-14 06:47:00,0.73921,0.73956,0.73921,0.73955,123000001.0
2005-03-14 06:48:00,0.7397,0.73985,0.73967,0.73985,62500000.0
2005-03-14 06:49:00,0.73973,0.73973,0.73967,0.73967,8700000.0
2005-03-14 06:50:00,0.73961,0.73961,0.73946,0.7395,75599999.0
2005-03-14 06:51:00,0.73961,0.73961,0.73944,0.73944,78199999.0
2005-03-14 06:52:00,0.7394,0.73941,0.73931,0.73938,121299999.0
2005-03-14 06:53:00,0.7394,0.73958,0.73933,0.73945,99700001.0
2005-03-14 06:54:00,0.73946,0.73956,0.73945,0.73945,48600000.0
2005-03-14 06:55:00,0.73933,0.73957,0.73933,0.73953,155399999.0
2005-03-14 06:56:00,0.73963,0.73963,0.73938,0.73943,89800000.0
2005-03-14 06:57:00,0.7399,0.7401,0.7399,0.74,113600001.0
2005-03-14 06:58:00,0.73935,0.73952,0.73935,0.73951,113600001.0
2005-03-14 06:59:00,0.73939,0.7396,0.73939,0.7396,106400001.0
2005-03-14 07:01:00,0.7401,0.7401,0.74,0.74,159099998.0
2005-03-14 07:02:00,0.7401,0.7402,0.7399,0.7399,159099998.0
2005-03-14 07:03:00,0.73963,0.73992,0.73961,0.73976,159099998.0
2005-03-14 07:04:00,0.73994,0.73998,0.73957,0.73958,97300000.0
2005-03-14 07:05:00,0.73952,0.73978,0.73949,0.73978,96799999.0
2005-03-14 07:06:00,0.73992,0.73992,0.73958,0.73979,129300000.0
2005-03-14 07:07:00,0.73987,0.73993,0.73974,0.7399,159999996.0
2005-03-14 07:08:00,0.73979,0.73981,0.73947,0.73973,120200000.0
2005-03-14 07:09:00,0.73974,0.73989,0.73968,0.73968,150500002.0
2005-03-14 07:10:00,0.73979,0.74009,0.73972,0.74009,64500000.0
2005-03-14 07:11:00,0.73968,0.73986,0.73959,0.73971,93299999.0
2005-03-14 07:12:00,0.73971,0.74009,0.73967,0.73967,111500002.0
2005-03-14 07:13:00,0.73972,0.7398,0.73964,0.73966,103600001.0
2005-03-14 07:14:00,0.73966,0.73975,0.7396,0.73965,153199998.0
2005-03-14 07:15:00,0.73952,0.7398,0.73952,0.73966,142800001.0
2005-03-14 07:16:00,0.7401,0.7407,0.7398,0.74,12000000.0
2005-03-14 07:17:00,0.73963,0.73963,0.73957,0.73957,12000000.0
2005-03-14 07:18:00,0.73969,0.73978,0.73959,0.73968,138700001.0
2005-03-14 07:19:00,0.73968,0.73991,0.73968,0.73972,82900000.0
2005-03-14 07:20:00,0.73974,0.73978,0.73961,0.73961,110500000.0
2005-03-14 07:21:00,0.7397,0.7398,0.7397,0.73971,50899999.0
2005-03-14 07:22:00,0.73967,0.73978,0.73967,0.73978,19900000.0
2005-03-14 07:23:00,0.7396,0.73986,0.7396,0.73986,79800000.0
2005-03-14 07:24:00,0.73975,0.73992,0.73964,0.73985,62499999.0
2005-03-14 07:25:00,0.73983,0.73983,0.73958,0.73968,121999999.0
2005-03-14 07:26:00,0.73959,0.73961,0.73951,0.73958,123699999.0
2005-03-14 07:27:00,0.73923,0.73967,0.73894,0.73967,71600000.0
2005-03-14 07:28:00,0.73953,0.73977,0.73953,0.7396,74900001.0
2005-03-14 07:29:00,0.7395,0.73966,0.73942,0.73959,140200003.0
2005-03-14 07:30:00,0.7396,0.73962,0.73938,0.73951,104800001.0
2005-03-14 07:31:00,0.73946,0.73964,0.73946,0.73959,45800000.0
2005-03-14 07:32:00,0.7395,0.73971,0.7394,0.73954,97300000.0
2005-03-14 07:33:00,0.73959,0.73965,0.7395,0.73959,95600002.0
2005-03-14 07:34:00,0.73941,0.73949,0.73916,0.73942,114900003.0
2005-03-14 07:35:00,0.73939,0.73952,0.7393,0.73938,147500001.0
2005-03-14 07:36:00,0.73947,0.73968,0.73944,0.73967,75999999.0
2005-03-14 07:37:00,0.73964,0.73967,0.73937,0.73937,99700000.0
2005-03-14 07:38:00,0.73939,0.73952,0.73939,0.7394,56300000.0
2005-03-14 07:39:00,0.73934,0.73946,0.73921,0.73921,90100001.0
2005-03-14 07:40:00,0.7392,0.7397,0.7392,0.7397,111399999.0
2005-03-14 07:41:00,0.73927,0.7393,0.73922,0.73928,78500000.0
2005-03-14 07:42:00,0.7393,0.73938,0.73921,0.73928,92500000.0
2005-03-14 07:43:00,0.73941,0.73943,0.73911,0.73912,160399999.0
2005-03-14 07:44:00,0.73926,0.73926,0.73905,0.73905,32200000.0
2005-03-14 07:45:00,0.73931,0.73945,0.73915,0.73935,95200000.0
2005-03-14 07:46:00,0.73914,0.73934,0.73895,0.739,122400002.0
2005-03-14 07:47:00,0.73905,0.73905,0.73895,0.73903,55600000.0
2005-03-14 07:48:00,0.73903,0.73903,0.73879,0.73897,72700001.0
2005-03-14 07:49:00,0.73897,0.73927,0.73897,0.73902,148300000.0
2005-03-14 07:50:00,0.73907,0.73922,0.73888,0.73911,124300000.0
2005-03-14 07:51:00,0.73915,0.73932,0.73909,0.7391,146200001.0
2005-03-14 07:52:00,0.73925,0.73958,0.73925,0.73934,95800000.0
2005-03-14 07:53:00,0.7396,0.73976,0.73945,0.73949,108300000.0
2005-03-14 07:54:00,0.73968,0.73976,0.73933,0.73937,132500002.0
2005-03-14 07:55:00,0.7394,0.73946,0.73929,0.73946,76499999.0
2005-03-14 07:56:00,0.73936,0.73947,0.73932,0.73932,88300001.0
2005-03-14 07:57:00,0.73937,0.73956,0.73934,0.73934,105100000.0
2005-03-14 07:58:00,0.73947,0.73947,0.7393,0.7393,79700000.0
2005-03-14 07:59:00,0.74,0.74,0.7399,0.7399,109600000.0
2005-03-14 08:00:00,0.73949,0.73974,0.73949,0.73953,109600000.0
2005-03-14 08:01:00,0.73966,0.73966,0.73919,0.7395,130700001.0
2005-03-14 08:02:00,0.73933,0.73972,0.73933,0.73954,199700000.0
2005-03-14 08:03:00,0.73955,0.73977,0.73941,0.73941,131299999.0
2005-03-14 08:04:00,0.73924,0.73963,0.73924,0.73951,109199999.0
2005-03-14 08:05:00,0.73959,0.73965,0.73932,0.73937,149199998.0
2005-03-14 08:06:00,0.73934,0.73973,0.73934,0.7397,221499995.0
2005-03-14 08:07:00,0.73968,0.73975,0.73946,0.73975,125400002.0
2005-03-14 08:08:00,0.7395,0.73962,0.73935,0.73938,249600002.0
2005-03-14 08:09:00,0.7394,0.73962,0.73933,0.73933,66300000.0
2005-03-14 08:10:00,0.73947,0.73979,0.73947,0.7397,79100002.0
2005-03-14 08:11:00,0.73991,0.73991,0.73944,0.73944,149599999.0
2005-03-14 08:12:00,0.73938,0.73971,0.73937,0.73937,80700000.0
2005-03-14 08:13:00,0.73966,0.7397,0.73938,0.7397,143200000.0
2005-03-14 08:14:00,0.73933,0.73936,0.73933,0.73935,47100000.0
2005-03-14 08:15:00,0.73972,0.73979,0.73934,0.73945,98599997.0
2005-03-14 08:16:00,0.73913,0.73943,0.73912,0.73914,111200000.0
2005-03-14 08:17:00,0.73903,0.73912,0.7389,0.7389,49500000.0
2005-03-14 08:18:00,0.73896,0.73936,0.73896,0.73899,99999999.0
2005-03-14 08:19:00,0.73932,0.73932,0.739,0.7391,170900001.0
2005-03-14 08:20:00,0.73903,0.73919,0.73895,0.73907,237000000.0
2005-03-14 08:21:00,0.73902,0.73918,0.73881,0.73881,166299999.0
2005-03-14 08:22:00,0.73935,0.73969,0.73916,0.73948,93100000.0
2005-03-14 08:23:00,0.73918,0.73941,0.73914,0.73927,130000000.0
2005-03-14 08:24:00,0.73915,0.73941,0.73913,0.73932,111899997.0
2005-03-14 08:25:00,0.73917,0.73955,0.73917,0.73955,140500000.0
2005-03-14 08:26:00,0.73917,0.73938,0.73917,0.73932,136000001.0
2005-03-14 08:27:00,0.73929,0.73943,0.73912,0.73925,131800002.0
2005-03-14 08:28:00,0.73923,0.73931,0.73919,0.73928,174300000.0
2005-03-14 08:29:00,0.73933,0.7394,0.73926,0.7393,79500000.0
2005-03-14 08:30:00,0.73938,0.73951,0.73915,0.7392,150100000.0
2005-03-14 08:31:00,0.73905,0.7393,0.73905,0.7393,110100000.0
2005-03-14 08:32:00,0.73939,0.73944,0.7393,0.7393,103099998.0
2005-03-14 08:33:00,0.73927,0.73962,0.73925,0.73938,131799998.0
2005-03-14 08:34:00,0.73942,0.73959,0.73937,0.73955,136600002.0
2005-03-14 08:35:00,0.73952,0.73966,0.73952,0.73959,110700000.0
2005-03-14 08:36:00,0.73936,0.73946,0.73922,0.73923,74500001.0
2005-03-14 08:37:00,0.73945,0.73955,0.73923,0.7394,155000001.0
2005-03-14 08:38:00,0.73932,0.73932,0.73907,0.73924,86400000.0
2005-03-14 08:39:00,0.73923,0.7395,0.73923,0.73925,162900000.0
2005-03-14 08:40:00,0.73928,0.73932,0.73918,0.7392,133500001.0
2005-03-14 08:41:00,0.73929,0.73955,0.73924,0.73928,100500000.0
2005-03-14 08:42:00,0.73927,0.73929,0.73902,0.73905,98800000.0
2005-03-14 08:43:00,0.73899,0.73933,0.73899,0.7391,230299998.0
2005-03-14 08:44:00,0.73892,0.73923,0.73892,0.7392,104899999.0
2005-03-14 08:45:00,0.73916,0.7393,0.73912,0.73928,162900000.0
2005-03-14 08:46:00,0.73919,0.7394,0.73902,0.73923,120300001.0
2005-03-14 08:47:00,0.73913,0.73931,0.73902,0.73927,161600000.0
2005-03-14 08:48:00,0.73914,0.73942,0.7391,0.73928,141900000.0
2005-03-14 08:49:00,0.73916,0.73937,0.73908,0.73922,108599999.0
2005-03-14 08:50:00,0.73909,0.73936,0.73906,0.73932,111999998.0
2005-03-14 08:51:00,0.73921,0.73932,0.73908,0.73932,97000001.0
2005-03-14 08:52:00,0.7392,0.7393,0.73916,0.73925,121600000.0
2005-03-14 08:53:00,0.73915,0.73932,0.73901,0.73901,156700000.0
2005-03-14 08:54:00,0.73913,0.73937,0.73907,0.7393,129199999.0
2005-03-14 08:55:00,0.7391,0.73931,0.73903,0.73923,129000000.0
2005-03-14 08:56:00,0.73909,0.73937,0.73905,0.73934,133800001.0
2005-03-14 08:57:00,0.73923,0.73932,0.73902,0.7393,119699999.0
2005-03-14 08:58:00,0.73921,0.73935,0.73914,0.73929,202399998.0
2005-03-14 08:59:00,0.73913,0.73932,0.73907,0.73932,116599999.0
2005-03-14 09:00:00,0.73899,0.73944,0.73899,0.7393,143200001.0
2005-03-14 09:01:00,0.73921,0.73937,0.73912,0.73937,150200001.0
2005-03-14 09:02:00,0.73915,0.73925,0.73904,0.73924,115799999.0
2005-03-14 09:03:00,0.73915,0.73936,0.73909,0.73916,171899999.0
2005-03-14 09:04:00,0.73927,0.73935,0.73908,0.73924,119700002.0
2005-03-14 09:05:00,0.73917,0.73929,0.73916,0.73929,109399998.0
2005-03-14 09:06:00,0.73904,0.73939,0.73904,0.73939,75900000.0
2005-03-14 09:07:00,0.73906,0.73925,0.73906,0.73916,178700000.0
2005-03-14 09:08:00,0.7394,0.7396,0.7392,0.7394,147900000.0
2005-03-14 09:09:00,0.73935,0.73983,0.73935,0.73945,147900000.0
2005-03-14 09:10:00,0.73976,0.73981,0.73955,0.73955,193499999.0
2005-03-14 09:11:00,0.73952,0.73975,0.73952,0.73974,72699999.0
2005-03-14 09:12:00,0.73971,0.73989,0.73968,0.73982,94099999.0
2005-03-14 09:13:00,0.73995,0.74006,0.73991,0.74002,96499999.0
2005-03-14 09:14:00,0.73988,0.73988,0.73958,0.73966,101200000.0
2005-03-14 09:15:00,0.73962,0.73992,0.73962,0.73992,72900001.0
2005-03-14 09:16:00,0.73983,0.74015,0.73978,0.74015,74999998.0
2005-03-14 09:17:00,0.74016,0.74016,0.73974,0.73974,180000000.0
2005-03-14 09:18:00,0.73988,0.74001,0.7396,0.73983,148199999.0
2005-03-14 09:19:00,0.73983,0.73999,0.73978,0.73986,97799999.0
2005-03-14 09:20:00,0.73968,0.74005,0.73968,0.74,77600000.0
2005-03-14 09:21:00,0.73988,0.73999,0.73967,0.73967,67500000.0
2005-03-14 09:22:00,0.73977,0.73996,0.73977,0.7398,74800001.0
2005-03-14 09:23:00,0.73986,0.7403,0.73983,0.74009,133999998.0
2005-03-14 09:24:00,0.74029,0.74029,0.74001,0.74026,78000001.0
2005-03-14 09:25:00,0.74041,0.74055,0.74019,0.74049,113300001.0
2005-03-14 09:26:00,0.74025,0.74031,0.73956,0.73957,107499999.0
2005-03-14 09:27:00,0.7398,0.74003,0.73971,0.74003,131099999.0
2005-03-14 09:28:00,0.7399,0.74002,0.73981,0.73986,142999999.0
2005-03-14 09:29:00,0.73988,0.73996,0.73981,0.73983,148500001.0
2005-03-14 09:30:00,0.74001,0.74011,0.73987,0.73987,72100000.0
2005-03-14 09:31:00,0.74006,0.74014,0.73996,0.74003,111200003.0
2005-03-14 09:32:00,0.74013,0.74034,0.74013,0.74018,73500000.0
2005-03-14 09:33:00,0.74032,0.7404,0.74012,0.74023,95699999.0
2005-03-14 09:34:00,0.74007,0.74021,0.73975,0.73999,85100001.0
2005-03-14 09:35:00,0.73978,0.74002,0.73978,0.74,60600000.0
2005-03-14 09:36:00,0.73997,0.73998,0.7397,0.73988,214699996.0
2005-03-14 09:37:00,0.7403,0.7403,0.73976,0.73976,144599998.0
2005-03-14 09:38:00,0.7399,0.74026,0.7399,0.74005,123000002.0
2005-03-14 09:39:00,0.73994,0.74019,0.73988,0.73996,114499999.0
2005-03-14 09:40:00,0.74001,0.74023,0.73994,0.74015,94999998.0
2005-03-14 09:41:00,0.74019,0.74027,0.73984,0.74007,90000000.0
2005-03-14 09:42:00,0.74005,0.74008,0.73966,0.7398,108700000.0
2005-03-14 09:43:00,0.73961,0.74004,0.73961,0.73992,76300001.0
2005-03-14 09:44:00,0.73979,0.73979,0.73954,0.73959,77300000.0
2005-03-14 09:45:00,0.73974,0.74018,0.73974,0.74018,56200001.0
2005-03-14 09:46:00,0.73994,0.74002,0.73978,0.7398,73299999.0
2005-03-14 09:47:00,0.73968,0.73985,0.7396,0.7398,70800000.0
2005-03-14 09:48:00,0.73998,0.73998,0.73947,0.73947,95099999.0
2005-03-14 09:49:00,0.73961,0.73966,0.73932,0.73944,114800001.0
2005-03-14 09:50:00,0.73954,0.73983,0.73954,0.73974,67900000.0
2005-03-14 09:51:00,0.73964,0.73976,0.73956,0.73968,77400000.0
2005-03-14 09:52:00,0.73952,0.73985,0.73952,0.73985,49500000.0
2005-03-14 09:53:00,0.73957,0.73963,0.73957,0.73963,13600000.0
2005-03-14 09:54:00,0.73971,0.73971,0.73949,0.73967,90300001.0
2005-03-14 09:55:00,0.73967,0.73981,0.73942,0.73948,96900000.0
2005-03-14 09:56:00,0.73942,0.73978,0.73942,0.73956,44000000.0
2005-03-14 09:57:00,0.73916,0.73941,0.73909,0.73937,64900000.0
2005-03-14 09:58:00,0.73915,0.73925,0.73897,0.73913,54600000.0
2005-03-14 09:59:00,0.73898,0.73917,0.73896,0.73908,130499998.0
2005-03-14 10:00:00,0.73909,0.73921,0.73898,0.73921,117599999.0
2005-03-14 10:01:00,0.73905,0.73908,0.73885,0.73905,74099999.0
2005-03-14 10:02:00,0.73903,0.7393,0.73887,0.7393,88800000.0
2005-03-14 10:03:00,0.73931,0.73931,0.7391,0.7391,81100000.0
2005-03-14 10:04:00,0.73902,0.7391,0.73882,0.7389,67999999.0
2005-03-14 10:05:00,0.73932,0.73938,0.73904,0.73925,139699999.0
2005-03-14 10:06:00,0.73945,0.73955,0.73898,0.73913,74599999.0
2005-03-14 10:07:00,0.73914,0.73921,0.73892,0.73892,98499999.0
2005-03-14 10:08:00,0.73898,0.73913,0.73884,0.73884,42500000.0
2005-03-14 10:09:00,0.73879,0.73912,0.73879,0.73905,114799999.0
2005-03-14 10:10:00,0.73907,0.73918,0.73894,0.73918,84800000.0
2005-03-14 10:11:00,0.73895,0.73913,0.73891,0.73902,80200000.0
2005-03-14 10:12:00,0.73893,0.73911,0.73888,0.73897,142400002.0
2005-03-14 10:13:00,0.73899,0.73917,0.73899,0.73915,93599999.0
2005-03-14 10:14:00,0.7391,0.7391,0.739,0.73905,61300000.0
2005-03-14 10:15:00,0.73897,0.73909,0.73892,0.73904,91900000.0
2005-03-14 10:16:00,0.73896,0.73908,0.7387,0.7387,101300001.0
2005-03-14 10:17:00,0.73884,0.73905,0.73884,0.73902,69899998.0
2005-03-14 10:18:00,0.73895,0.73906,0.7388,0.73881,104299999.0
2005-03-14 10:19:00,0.73872,0.73893,0.73868,0.73891,95700000.0
2005-03-14 10:20:00,0.7391,0.7391,0.73866,0.73903,108399999.0
2005-03-14 10:21:00,0.73892,0.739,0.73878,0.73878,51400000.0
2005-03-14 10:22:00,0.7389,0.7391,0.7389,0.73903,128200002.0
2005-03-14 10:23:00,0.73888,0.73905,0.73887,0.73895,104100001.0
2005-03-14 10:24:00,0.73902,0.73911,0.739,0.739,83700002.0
2005-03-14 10:25:00,0.73906,0.73907,0.73897,0.73907,106400000.0
2005-03-14 10:26:00,0.7391,0.73914,0.73896,0.739,109799997.0
2005-03-14 10:27:00,0.73903,0.73903,0.73868,0.73877,45499999.0
2005-03-14 10:28:00,0.73877,0.739,0.73877,0.73881,35100000.0
2005-03-14 10:29:00,0.73881,0.73885,0.73869,0.7388,68900000.0
2005-03-14 10:30:00,0.73871,0.73888,0.73859,0.73881,107000001.0
2005-03-14 10:31:00,0.73887,0.73901,0.73872,0.73882,66300000.0
2005-03-14 10:32:00,0.73877,0.73877,0.73851,0.73855,48700000.0
2005-03-14 10:33:00,0.73874,0.73902,0.73874,0.73884,65099999.0
2005-03-14 10:34:00,0.73891,0.73897,0.73872,0.73872,155899999.0
2005-03-14 10:35:00,0.7388,0.73887,0.73857,0.73857,85400001.0
2005-03-14 10:36:00,0.73871,0.73896,0.73871,0.73896,88500000.0
2005-03-14 10:37:00,0.73886,0.739,0.73873,0.73877,67500000.0
2005-03-14 10:38:00,0.73874,0.73901,0.73853,0.73901,87700000.0
2005-03-14 10:39:00,0.73888,0.73905,0.73886,0.73888,64100000.0
2005-03-14 10:40:00,0.7391,0.7391,0.73882,0.73887,89400001.0
2005-03-14 10:41:00,0.73886,0.73906,0.73876,0.73876,77200001.0
2005-03-14 10:42:00,0.73886,0.73887,0.73872,0.73887,90199999.0
2005-03-14 10:43:00,0.73874,0.73889,0.73873,0.73873,93900001.0
2005-03-14 10:44:00,0.73882,0.73892,0.73877,0.73884,62200000.0
2005-03-14 10:45:00,0.73881,0.73895,0.7387,0.73887,113600001.0
2005-03-14 10:46:00,0.7387,0.73901,0.7387,0.73899,77200000.0
2005-03-14 10:47:00,0.73871,0.73888,0.7386,0.73888,174000000.0
2005-03-14 10:48:00,0.73858,0.7386,0.73844,0.7385,121800001.0
2005-03-14 10:49:00,0.7385,0.73854,0.73846,0.73854,90399999.0
2005-03-14 10:50:00,0.73845,0.73845,0.73831,0.73836,116199998.0
2005-03-14 10:51:00,0.73823,0.73841,0.738,0.73827,66799999.0
2005-03-14 10:52:00,0.73839,0.73863,0.7382,0.7382,94300000.0
2005-03-14 10:53:00,0.73821,0.73851,0.73811,0.73846,138899998.0
2005-03-14 10:54:00,0.73822,0.73851,0.73822,0.73851,80799998.0
2005-03-14 10:55:00,0.73841,0.73849,0.73836,0.73849,50300000.0
2005-03-14 10:56:00,0.73828,0.7384,0.73828,0.73828,130699997.0
2005-03-14 10:57:00,0.7386,0.7386,0.73834,0.73835,81100000.0
2005-03-14 10:58:00,0.73836,0.7386,0.73827,0.73831,118199999.0
2005-03-14 10:59:00,0.73816,0.73837,0.73816,0.73823,136400000.0
2005-03-14 11:00:00,0.73831,0.73831,0.73794,0.73823,101600000.0
2005-03-14 11:01:00,0.73816,0.73841,0.73809,0.73814,98300000.0
2005-03-14 11:02:00,0.73794,0.7381,0.73787,0.73796,79700000.0
2005-03-14 11:03:00,0.73792,0.73803,0.73766,0.73784,128600001.0
2005-03-14 11:04:00,0.73789,0.73794,0.73756,0.73756,76500000.0
2005-03-14 11:05:00,0.73802,0.73811,0.73794,0.73794,92400002.0
2005-03-14 11:06:00,0.73805,0.73826,0.73792,0.73792,126100000.0
2005-03-14 11:07:00,0.73802,0.73824,0.73802,0.73815,69100000.0
2005-03-14 11:08:00,0.7381,0.73827,0.7381,0.73827,89399999.0
2005-03-14 11:09:00,0.73844,0.73847,0.73809,0.73835,134599998.0
2005-03-14 11:10:00,0.7382,0.73826,0.73803,0.73818,95700000.0
2005-03-14 11:11:00,0.73811,0.73814,0.73806,0.73808,56600000.0
2005-03-14 11:12:00,0.73807,0.73832,0.73807,0.73827,78900000.0
2005-03-14 11:13:00,0.73803,0.73842,0.73801,0.73815,124200000.0
2005-03-14 11:14:00,0.73807,0.73835,0.73806,0.73815,120400000.0
2005-03-14 11:15:00,0.73801,0.73826,0.738,0.73825,67700001.0
2005-03-14 11:16:00,0.7382,0.73826,0.73806,0.73819,70099999.0
2005-03-14 11:17:00,0.73833,0.73833,0.73802,0.73823,86799999.0
2005-03-14 11:18:00,0.73815,0.73817,0.73793,0.738,125199999.0
2005-03-14 11:19:00,0.73818,0.73829,0.73804,0.73829,106599999.0
2005-03-14 11:20:00,0.73827,0.73834,0.73815,0.73829,71700000.0
2005-03-14 11:21:00,0.73796,0.73829,0.73796,0.7381,86999997.0
2005-03-14 11:22:00,0.73803,0.73832,0.73803,0.73826,96700000.0
2005-03-14 11:23:00,0.7384,0.7384,0.73819,0.73837,54000000.0
2005-03-14 11:24:00,0.73812,0.73826,0.73804,0.73813,155299998.0
2005-03-14 11:25:00,0.73836,0.73836,0.73816,0.73817,164699998.0
2005-03-14 11:26:00,0.73815,0.73823,0.73807,0.73814,64600000.0
2005-03-14 11:27:00,0.73821,0.7386,0.73821,0.73856,120899999.0
2005-03-14 11:28:00,0.73825,0.73835,0.73809,0.73813,127999998.0
2005-03-14 11:29:00,0.73831,0.73845,0.7378,0.7378,86899999.0
2005-03-14 11:30:00,0.73803,0.73832,0.73803,0.73815,81100000.0
2005-03-14 11:31:00,0.73843,0.73843,0.73821,0.73826,129899998.0
2005-03-14 11:32:00,0.73822,0.73841,0.73808,0.73834,100099999.0
2005-03-14 11:33:00,0.73815,0.73853,0.73809,0.73845,126399999.0
2005-03-14 11:34:00,0.7381,0.73818,0.73799,0.73811,84300000.0
2005-03-14 11:35:00,0.73789,0.738,0.73775,0.738,124400000.0
2005-03-14 11:36:00,0.73773,0.73817,0.7377,0.73806,146300000.0
2005-03-14 11:37:00,0.73791,0.738,0.73776,0.73797,95400001.0
2005-03-14 11:38:00,0.73801,0.73801,0.73774,0.73785,188799999.0
2005-03-14 11:39:00,0.73784,0.73799,0.73769,0.73769,62300000.0
2005-03-14 11:40:00,0.73771,0.73771,0.73751,0.73758,87000002.0
2005-03-14 11:41:00,0.73749,0.73758,0.73722,0.73729,116099997.0
2005-03-14 11:42:00,0.73716,0.73737,0.73698,0.73726,93300000.0
2005-03-14 11:43:00,0.73743,0.73751,0.73705,0.7372,73600001.0
2005-03-14 11:44:00,0.73753,0.73753,0.7372,0.7372,58899999.0
2005-03-14 11:45:00,0.7372,0.73739,0.7372,0.73722,96100001.0
2005-03-14 11:46:00,0.73736,0.73736,0.73711,0.73722,106100000.0
2005-03-14 11:47:00,0.73729,0.73731,0.73716,0.73722,113999999.0
2005-03-14 11:48:00,0.737,0.7371,0.73698,0.73699,111700001.0
2005-03-14 11:49:00,0.73727,0.73769,0.73727,0.73764,133500000.0
2005-03-14 11:50:00,0.73735,0.73773,0.73735,0.7375,83399999.0
2005-03-14 11:51:00,0.73756,0.73765,0.73735,0.73747,125900000.0
2005-03-14 11:52:00,0.73712,0.73734,0.73712,0.73725,100199999.0
2005-03-14 11:53:00,0.73729,0.73731,0.73703,0.73703,71099999.0
2005-03-14 11:54:00,0.73715,0.73725,0.73688,0.73725,131599999.0
2005-03-14 11:55:00,0.737,0.73716,0.73688,0.73688,71799999.0
2005-03-14 11:56:00,0.73658,0.73698,0.73658,0.7368,112800000.0
2005-03-14 11:57:00,0.73668,0.73678,0.73665,0.73671,68599999.0
2005-03-14 11:58:00,0.73676,0.73691,0.73664,0.73682,147400001.0
2005-03-14 11:59:00,0.7368,0.73689,0.73667,0.73667,57100001.0
2005-03-14 12:00:00,0.73702,0.73702,0.73661,0.73672,57299999.0
2005-03-14 12:01:00,0.73671,0.73671,0.73634,0.7365,133700001.0
2005-03-14 12:02:00,0.73608,0.73648,0.73608,0.73619,123100000.0
2005-03-14 12:03:00,0.73651,0.73661,0.73648,0.73648,53300001.0
2005-03-14 12:04:00,0.73635,0.73639,0.73622,0.73628,75900000.0
2005-03-14 12:05:00,0.73629,0.73655,0.73615,0.73633,130399998.0
2005-03-14 12:06:00,0.73621,0.73676,0.73621,0.73669,102499998.0
2005-03-14 12:07:00,0.73657,0.73687,0.73653,0.7368,152000001.0
2005-03-14 12:08:00,0.73666,0.73666,0.7365,0.73656,76200001.0
2005-03-14 12:09:00,0.7367,0.73688,0.73659,0.73688,66499999.0
2005-03-14 12:10:00,0.73666,0.73666,0.73658,0.73663,103700000.0
2005-03-14 12:11:00,0.73657,0.73689,0.73657,0.73673,64400001.0
2005-03-14 12:12:00,0.73657,0.73682,0.73657,0.73682,42400000.0
2005-03-14 12:13:00,0.73672,0.73691,0.73664,0.73676,96100000.0
2005-03-14 12:14:00,0.73668,0.73688,0.73656,0.73688,71700000.0
2005-03-14 12:15:00,0.73661,0.73672,0.73639,0.73644,46500000.0
2005-03-14 12:16:00,0.73653,0.73679,0.73653,0.7367,48500000.0
2005-03-14 12:17:00,0.73652,0.73662,0.73638,0.7365,78900000.0
2005-03-14 12:18:00,0.73656,0.73667,0.73645,0.73666,120800002.0
2005-03-14 12:19:00,0.73667,0.73682,0.73653,0.73657,69300000.0
2005-03-14 12:20:00,0.73691,0.73691,0.73666,0.73666,122600002.0
2005-03-14 12:21:00,0.73664,0.73688,0.73647,0.7368,132799999.0
2005-03-14 12:22:00,0.7369,0.737,0.7368,0.73682,85099999.0
2005-03-14 12:23:00,0.73683,0.73716,0.73679,0.73716,105500002.0
2005-03-14 12:24:00,0.73705,0.73705,0.7368,0.73698,90000001.0
2005-03-14 12:25:00,0.73696,0.73709,0.73686,0.737,73599999.0
2005-03-14 12:26:00,0.73706,0.73706,0.73682,0.7369,104400000.0
2005-03-14 12:27:00,0.73703,0.73705,0.73689,0.73697,138200000.0
2005-03-14 12:28:00,0.73724,0.73724,0.73703,0.73705,41900000.0
2005-03-14 12:29:00,0.73712,0.73722,0.73683,0.73695,85899998.0
2005-03-14 12:30:00,0.73694,0.73732,0.73693,0.73715,170699998.0
2005-03-14 12:31:00,0.7371,0.73738,0.73695,0.73722,87500000.0
2005-03-14 12:32:00,0.73701,0.73724,0.73701,0.73724,138300000.0
2005-03-14 12:33:00,0.73744,0.73744,0.7369,0.7369,45300000.0
2005-03-14 12:34:00,0.73707,0.73707,0.73666,0.73679,126299999.0
2005-03-14 12:35:00,0.73671,0.73696,0.73654,0.73696,70800000.0
2005-03-14 12:36:00,0.73688,0.73691,0.73655,0.73655,60500000.0
2005-03-14 12:37:00,0.73671,0.7368,0.7366,0.7366,82399999.0
2005-03-14 12:38:00,0.73674,0.73688,0.7365,0.73672,79999999.0
2005-03-14 12:39:00,0.73689,0.73702,0.73686,0.73702,123499998.0
2005-03-14 12:40:00,0.73673,0.73673,0.73635,0.73654,125100000.0
2005-03-14 12:41:00,0.7367,0.73687,0.73649,0.73667,179300003.0
2005-03-14 12:42:00,0.7367,0.73695,0.73657,0.73657,82199999.0
2005-03-14 12:43:00,0.73661,0.73703,0.73661,0.73681,82100000.0
2005-03-14 12:44:00,0.7365,0.73676,0.73649,0.73658,123999999.0
2005-03-14 12:45:00,0.7366,0.73692,0.73645,0.73692,93300002.0
2005-03-14 12:46:00,0.73677,0.73677,0.73661,0.73661,66299999.0
2005-03-14 12:47:00,0.73668,0.73688,0.73665,0.73688,89300000.0
2005-03-14 12:48:00,0.73705,0.73716,0.73666,0.73666,64100001.0
2005-03-14 12:49:00,0.73682,0.73682,0.73659,0.73659,34599999.0
2005-03-14 12:50:00,0.7369,0.73695,0.73681,0.7369,132600000.0
2005-03-14 12:51:00,0.737,0.73714,0.73674,0.73714,87500000.0
2005-03-14 12:52:00,0.73702,0.73722,0.73676,0.7371,102000001.0
2005-03-14 12:53:00,0.7372,0.73733,0.73712,0.73719,106799999.0
2005-03-14 12:54:00,0.73714,0.73727,0.73706,0.73727,48700000.0
2005-03-14 12:55:00,0.73725,0.73751,0.73712,0.73712,125499999.0
2005-03-14 12:56:00,0.7373,0.7373,0.73704,0.73714,66900002.0
2005-03-14 12:57:00,0.73704,0.73718,0.73696,0.73718,111000002.0
2005-03-14 12:58:00,0.73726,0.73726,0.73679,0.73695,104599998.0
2005-03-14 12:59:00,0.73718,0.73726,0.73708,0.7371,106199998.0
2005-03-14 13:00:00,0.73709,0.73709,0.73688,0.73706,109600003.0
2005-03-14 13:01:00,0.73695,0.73709,0.73689,0.73692,62800000.0
2005-03-14 13:02:00,0.73704,0.73729,0.73704,0.73729,108300001.0
2005-03-14 13:03:00,0.73711,0.73711,0.73666,0.73673,89300002.0
2005-03-14 13:04:00,0.73679,0.7369,0.73674,0.73688,76300000.0
2005-03-14 13:05:00,0.73698,0.73707,0.73698,0.73707,14300000.0
2005-03-14 13:06:00,0.73713,0.73713,0.73684,0.73684,82400000.0
2005-03-14 13:07:00,0.73682,0.73711,0.73682,0.73709,111900000.0
2005-03-14 13:08:00,0.73706,0.73721,0.73694,0.73694,148700000.0
2005-03-14 13:09:00,0.7371,0.73732,0.7371,0.7372,97000002.0
2005-03-14 13:10:00,0.73722,0.73722,0.73703,0.73703,37400000.0
2005-03-14 13:11:00,0.73708,0.73736,0.73708,0.73714,126699999.0
2005-03-14 13:12:00,0.73715,0.73729,0.73715,0.7372,75099999.0
2005-03-14 13:13:00,0.73738,0.73738,0.7371,0.73711,88599998.0
2005-03-14 13:14:00,0.73703,0.73734,0.73703,0.73734,77299999.0
2005-03-14 13:15:00,0.73721,0.73739,0.73721,0.73739,152299999.0
2005-03-14 13:16:00,0.73733,0.73733,0.73717,0.73717,11200000.0
2005-03-14 13:17:00,0.73726,0.7375,0.73721,0.73731,141099999.0
2005-03-14 13:18:00,0.73718,0.73764,0.73717,0.73727,38700000.0
2005-03-14 13:19:00,0.73772,0.73775,0.73738,0.73738,75400001.0
2005-03-14 13:20:00,0.73764,0.73821,0.73764,0.73777,81799999.0
2005-03-14 13:21:00,0.73804,0.7382,0.73772,0.73772,70800000.0
2005-03-14 13:22:00,0.73834,0.73838,0.73805,0.73816,91500001.0
2005-03-14 13:23:00,0.73808,0.73845,0.73797,0.73845,132700000.0
2005-03-14 13:24:00,0.73827,0.73836,0.73801,0.73801,143200002.0
2005-03-14 13:25:00,0.73825,0.73837,0.73805,0.73815,125400000.0
2005-03-14 13:26:00,0.73822,0.73827,0.73748,0.73774,60000000.0
2005-03-14 13:27:00,0.73762,0.73793,0.73762,0.73775,62100000.0
2005-03-14 13:28:00,0.73751,0.73769,0.73743,0.73743,100600000.0
2005-03-14 13:29:00,0.73738,0.73759,0.73738,0.73747,141800001.0
2005-03-14 13:30:00,0.73756,0.73771,0.73752,0.73759,118299998.0
2005-03-14 13:31:00,0.73727,0.73743,0.73716,0.73743,74300000.0
2005-03-14 13:32:00,0.73727,0.73746,0.73722,0.73722,140599998.0
2005-03-14 13:33:00,0.73739,0.73743,0.73712,0.73721,132900001.0
2005-03-14 13:34:00,0.73729,0.73741,0.73727,0.7373,113700001.0
2005-03-14 13:35:00,0.73736,0.73756,0.73735,0.73745,73400000.0
2005-03-14 13:36:00,0.73734,0.73739,0.73722,0.73723,94100000.0
2005-03-14 13:37:00,0.73733,0.73744,0.73723,0.73728,114099999.0
2005-03-14 13:38:00,0.73731,0.73737,0.73715,0.73715,48000001.0
2005-03-14 13:39:00,0.73712,0.73721,0.737,0.73704,65100000.0
2005-03-14 13:40:00,0.73735,0.73735,0.73699,0.73711,71800001.0
2005-03-14 13:41:00,0.73713,0.73756,0.73713,0.7375,150199999.0
2005-03-14 13:42:00,0.73732,0.7374,0.73725,0.73725,74400000.0
2005-03-14 13:43:00,0.73739,0.73744,0.73725,0.73725,58200000.0
2005-03-14 13:44:00,0.73722,0.73732,0.73679,0.73679,112800000.0
2005-03-14 13:45:00,0.73692,0.73692,0.73662,0.73679,100000003.0
2005-03-14 13:46:00,0.73681,0.73688,0.73647,0.73647,86300000.0
2005-03-14 13:47:00,0.73638,0.73677,0.73638,0.73663,81500000.0
2005-03-14 13:48:00,0.73662,0.737,0.73662,0.73685,104500001.0
2005-03-14 13:49:00,0.73672,0.73672,0.73653,0.73665,98000000.0
2005-03-14 13:50:00,0.73669,0.73671,0.73647,0.73671,94200000.0
2005-03-14 13:51:00,0.73663,0.73688,0.73663,0.7368,79700000.0
2005-03-14 13:52:00,0.73696,0.73696,0.73663,0.73663,90399999.0
2005-03-14 13:53:00,0.73683,0.73691,0.73673,0.73681,122200000.0
2005-03-14 13:54:00,0.73685,0.73685,0.73671,0.73683,52900000.0
2005-03-14 13:55:00,0.73687,0.73692,0.7367,0.73692,79700001.0
2005-03-14 13:56:00,0.73688,0.73694,0.73674,0.73675,122699999.0
2005-03-14 13:57:00,0.73701,0.73701,0.73675,0.73685,97600000.0
2005-03-14 13:58:00,0.73691,0.73691,0.73676,0.73676,90200001.0
2005-03-14 13:59:00,0.73709,0.73709,0.73672,0.73672,78200001.0
2005-03-14 14:00:00,0.73689,0.73698,0.73643,0.73669,68799999.0
2005-03-14 14:01:00,0.73677,0.73693,0.73669,0.73689,110000000.0
2005-03-14 14:02:00,0.73706,0.73716,0.73703,0.73709,145000000.0
2005-03-14 14:03:00,0.73708,0.73708,0.73672,0.73686,87500000.0
2005-03-14 14:04:00,0.73708,0.73711,0.73702,0.73704,54900000.0
2005-03-14 14:05:00,0.73696,0.73696,0.73658,0.73695,169199999.0
2005-03-14 14:06:00,0.73704,0.73746,0.73686,0.73686,86900001.0
2005-03-14 14:07:00,0.73677,0.73703,0.73677,0.73694,54800000.0
2005-03-14 14:08:00,0.73697,0.73711,0.73681,0.73698,119900002.0
2005-03-14 14:09:00,0.7372,0.7372,0.73688,0.73707,147199998.0
2005-03-14 14:10:00,0.73712,0.73721,0.73697,0.73713,103099998.0
2005-03-14 14:11:00,0.73726,0.73726,0.73706,0.73725,91900001.0
2005-03-14 14:12:00,0.73727,0.73738,0.73705,0.73713,141900000.0
2005-03-14 14:13:00,0.73709,0.73731,0.73698,0.73714,165900001.0
2005-03-14 14:14:00,0.7371,0.73742,0.73699,0.73699,158700001.0
2005-03-14 14:15:00,0.73711,0.73743,0.737,0.73743,62100000.0
2005-03-14 14:16:00,0.73721,0.73732,0.73704,0.73709,90399999.0
2005-03-14 14:17:00,0.73716,0.7373,0.73696,0.73715,80900000.0
2005-03-14 14:18:00,0.73701,0.73701,0.73673,0.73693,131499999.0
2005-03-14 14:19:00,0.73679,0.7372,0.73679,0.73695,102999999.0
2005-03-14 14:20:00,0.73694,0.73705,0.73688,0.73688,153299998.0
2005-03-14 14:21:00,0.73676,0.73682,0.73656,0.73656,103199999.0
2005-03-14 14:22:00,0.7367,0.73691,0.7367,0.73681,95400000.0
2005-03-14 14:23:00,0.73653,0.73695,0.73642,0.73642,123100001.0
2005-03-14 14:24:00,0.73649,0.73678,0.73649,0.73673,85699999.0
2005-03-14 14:25:00,0.7367,0.73686,0.73641,0.73641,76199999.0
2005-03-14 14:26:00,0.73636,0.73667,0.73636,0.73667,60000000.0
2005-03-14 14:27:00,0.73653,0.73664,0.73639,0.73639,126900000.0
2005-03-14 14:28:00,0.73656,0.73662,0.73634,0.73657,162100003.0
2005-03-14 14:29:00,0.73652,0.73678,0.73637,0.73637,82200000.0
2005-03-14 14:30:00,0.73648,0.73672,0.73648,0.73659,159500000.0
2005-03-14 14:31:00,0.73667,0.73667,0.73637,0.73637,71100000.0
2005-03-14 14:32:00,0.73631,0.73637,0.73618,0.73635,91600001.0
2005-03-14 14:33:00,0.73638,0.73655,0.73636,0.73636,42099999.0
2005-03-14 14:34:00,0.73633,0.73651,0.73624,0.73645,105900000.0
2005-03-14 14:35:00,0.73646,0.73646,0.73634,0.73634,97899999.0
2005-03-14 14:36:00,0.73644,0.73654,0.73632,0.7365,59800000.0
2005-03-14 14:37:00,0.73628,0.73645,0.73614,0.7363,98000001.0
2005-03-14 14:38:00,0.73629,0.73632,0.73599,0.73605,112800001.0
2005-03-14 14:39:00,0.73583,0.73603,0.7357,0.736,113700000.0
2005-03-14 14:40:00,0.73622,0.73629,0.73571,0.73576,145999998.0
2005-03-14 14:41:00,0.7358,0.73602,0.73547,0.73548,73300000.0
2005-03-14 14:42:00,0.73553,0.73626,0.73548,0.73621,88400000.0
2005-03-14 14:43:00,0.736,0.73645,0.736,0.73632,63800000.0
2005-03-14 14:44:00,0.73615,0.73646,0.7361,0.73646,146900002.0
2005-03-14 14:45:00,0.73626,0.73644,0.73621,0.73625,121899999.0
2005-03-14 14:46:00,0.7362,0.7363,0.73608,0.73608,91600000.0
2005-03-14 14:47:00,0.73623,0.73648,0.73602,0.73644,136299999.0
2005-03-14 14:48:00,0.73618,0.73624,0.73592,0.73592,100900001.0
2005-03-14 14:49:00,0.73563,0.73625,0.73558,0.7362,141700002.0
2005-03-14 14:50:00,0.73604,0.73615,0.73592,0.73603,83800001.0
2005-03-14 14:51:00,0.73585,0.73598,0.7357,0.73583,133400003.0
2005-03-14 14:52:00,0.73579,0.73595,0.73566,0.73579,148299998.0
2005-03-14 14:53:00,0.73559,0.73571,0.73541,0.73541,108600000.0
2005-03-14 14:54:00,0.73533,0.73566,0.73528,0.73559,71200000.0
2005-03-14 14:55:00,0.73544,0.7356,0.73538,0.73547,90100000.0
2005-03-14 14:56:00,0.73564,0.73592,0.73554,0.73589,130900000.0
2005-03-14 14:57:00,0.7359,0.73625,0.7359,0.73618,61300000.0
2005-03-14 14:58:00,0.73614,0.73614,0.73601,0.73609,45400000.0
2005-03-14 14:59:00,0.73619,0.73643,0.73619,0.73636,81800001.0
2005-03-14 15:00:00,0.73641,0.73655,0.73616,0.7362,59499999.0
2005-03-14 15:01:00,0.73657,0.73665,0.73631,0.73643,118999999.0
2005-03-14 15:02:00,0.73667,0.73671,0.7364,0.73645,108600001.0
2005-03-14 15:03:00,0.73627,0.73645,0.73627,0.73642,66700000.0
2005-03-14 15:04:00,0.73619,0.73635,0.73616,0.73629,143599997.0
2005-03-14 15:05:00,0.73642,0.73666,0.73641,0.73641,130700000.0
2005-03-14 15:06:00,0.7365,0.7365,0.73631,0.73643,163800000.0
2005-03-14 15:07:00,0.73618,0.73632,0.73599,0.73619,188100000.0
2005-03-14 15:08:00,0.73618,0.73643,0.73609,0.73609,119900000.0
2005-03-14 15:09:00,0.73627,0.73648,0.73627,0.7364,92599999.0
2005-03-14 15:10:00,0.73643,0.7365,0.73624,0.73639,118199998.0
2005-03-14 15:11:00,0.73662,0.73674,0.73638,0.73655,104500002.0
2005-03-14 15:12:00,0.73681,0.73683,0.73657,0.73658,115499999.0
2005-03-14 15:13:00,0.73672,0.73693,0.73665,0.73667,131500000.0
2005-03-14 15:14:00,0.73663,0.73668,0.73645,0.73668,107000000.0
2005-03-14 15:15:00,0.73663,0.73728,0.73661,0.73728,99200000.0
2005-03-14 15:16:00,0.73725,0.73745,0.73709,0.73721,94200000.0
2005-03-14 15:17:00,0.73726,0.73735,0.73713,0.7373,103200000.0
2005-03-14 15:18:00,0.73747,0.73752,0.73728,0.7373,81300000.0
2005-03-14 15:19:00,0.73739,0.73741,0.73705,0.73717,132100001.0
2005-03-14 15:20:00,0.73719,0.73719,0.73695,0.73706,141199997.0
2005-03-14 15:21:00,0.73705,0.73708,0.73692,0.73703,103700000.0
2005-03-14 15:22:00,0.73689,0.73704,0.73684,0.73704,92300001.0
2005-03-14 15:23:00,0.73715,0.73725,0.73702,0.7372,58200000.0
2005-03-14 15:24:00,0.73731,0.73739,0.73709,0.73729,141800000.0
2005-03-14 15:25:00,0.73723,0.73733,0.7371,0.7371,111299998.0
2005-03-14 15:26:00,0.73714,0.73734,0.73693,0.737,96699999.0
2005-03-14 15:27:00,0.73697,0.73727,0.73696,0.73721,83400000.0
2005-03-14 15:28:00,0.73693,0.73709,0.7368,0.73692,134300001.0
2005-03-14 15:29:00,0.73691,0.73714,0.7368,0.7368,76500000.0
2005-03-14 15:30:00,0.73697,0.73709,0.73684,0.73684,123900000.0
2005-03-14 15:31:00,0.73684,0.73705,0.73684,0.73705,47700001.0
2005-03-14 15:32:00,0.73702,0.73717,0.73696,0.73715,85100000.0
2005-03-14 15:33:00,0.73705,0.73705,0.7368,0.73699,30900000.0
2005-03-14 15:34:00,0.73679,0.73721,0.73679,0.73721,37300000.0
2005-03-14 15:35:00,0.73695,0.73727,0.73687,0.73711,89599999.0
2005-03-14 15:36:00,0.73704,0.73721,0.73698,0.73698,82000002.0
2005-03-14 15:37:00,0.73698,0.73724,0.73696,0.73707,94300000.0
2005-03-14 15:38:00,0.737,0.73711,0.73684,0.73704,125000004.0
2005-03-14 15:39:00,0.73685,0.73711,0.73685,0.73711,109399999.0
2005-03-14 15:40:00,0.73691,0.73701,0.73678,0.73678,84500000.0
2005-03-14 15:41:00,0.73694,0.73704,0.73688,0.73699,94600000.0
2005-03-14 15:42:00,0.73675,0.73719,0.73671,0.73705,66900000.0
2005-03-14 15:43:00,0.73699,0.73715,0.73697,0.73699,91100001.0
2005-03-14 15:44:00,0.73702,0.73708,0.7368,0.7368,90899997.0
2005-03-14 15:45:00,0.73689,0.73701,0.73689,0.73701,19199999.0
2005-03-14 15:46:00,0.73713,0.73734,0.73702,0.73702,128399999.0
2005-03-14 15:47:00,0.73713,0.73732,0.73713,0.73714,32900000.0
2005-03-14 15:48:00,0.7374,0.73762,0.73729,0.73735,101799998.0
2005-03-14 15:49:00,0.73738,0.7378,0.73735,0.7378,85600000.0
2005-03-14 15:50:00,0.73724,0.73761,0.73724,0.73729,128299996.0
2005-03-14 15:51:00,0.73742,0.73766,0.73733,0.73766,53400001.0
2005-03-14 15:52:00,0.73761,0.73761,0.73739,0.73746,73000001.0
2005-03-14 15:53:00,0.73731,0.73745,0.73727,0.73745,103100000.0
2005-03-14 15:54:00,0.73749,0.73764,0.73749,0.73759,62900000.0
2005-03-14 15:55:00,0.73758,0.73758,0.73742,0.73742,93900001.0
2005-03-14 15:56:00,0.73743,0.7376,0.73734,0.73746,142999999.0
2005-03-14 15:57:00,0.73775,0.73794,0.73759,0.73785,143199999.0
2005-03-14 15:58:00,0.73795,0.7383,0.73793,0.73819,196699999.0
2005-03-14 15:59:00,0.73816,0.7382,0.73798,0.73804,122799999.0
2005-03-14 16:00:00,0.73781,0.73801,0.73781,0.73801,80000000.0
2005-03-14 16:01:00,0.73814,0.73814,0.73779,0.73779,65400000.0
2005-03-14 16:02:00,0.73823,0.73826,0.73798,0.738,154200002.0
2005-03-14 16:03:00,0.7379,0.73808,0.7379,0.738,56900000.0
2005-03-14 16:04:00,0.73788,0.73806,0.73778,0.73806,36400001.0
2005-03-14 16:05:00,0.738,0.73809,0.73761,0.73761,68100000.0
2005-03-14 16:06:00,0.73788,0.73823,0.73788,0.73809,81300000.0
2005-03-14 16:07:00,0.73812,0.73825,0.73802,0.73825,131799999.0
2005-03-14 16:08:00,0.73832,0.73838,0.73805,0.73809,79699999.0
2005-03-14 16:09:00,0.73806,0.73832,0.73806,0.73821,62000000.0
2005-03-14 16:10:00,0.7381,0.7381,0.73783,0.73783,44700000.0
2005-03-14 16:11:00,0.73775,0.73799,0.73757,0.7378,193200002.0
2005-03-14 16:12:00,0.73773,0.73795,0.73763,0.73795,104099998.0
2005-03-14 16:13:00,0.7377,0.73782,0.73758,0.73778,88800001.0
2005-03-14 16:14:00,0.73778,0.73791,0.73773,0.73791,54200000.0
2005-03-14 16:15:00,0.73785,0.73787,0.73764,0.73773,119100000.0
2005-03-14 16:16:00,0.73807,0.73807,0.7377,0.7378,82300000.0
2005-03-14 16:17:00,0.73788,0.73803,0.73788,0.73803,33100000.0
2005-03-14 16:18:00,0.7377,0.73777,0.73755,0.73769,84600000.0
2005-03-14 16:19:00,0.73772,0.73772,0.73736,0.73757,158200002.0
2005-03-14 16:20:00,0.73765,0.73779,0.73759,0.73776,66600000.0
2005-03-14 16:21:00,0.73774,0.73789,0.73751,0.73751,90900000.0
2005-03-14 16:22:00,0.73782,0.73792,0.73763,0.73763,115800001.0
2005-03-14 16:23:00,0.73765,0.73783,0.7375,0.73783,185300002.0
2005-03-14 16:24:00,0.73774,0.73774,0.7374,0.7374,81800001.0
2005-03-14 16:25:00,0.73753,0.73766,0.73745,0.73759,105200000.0
2005-03-14 16:26:00,0.73759,0.73797,0.73759,0.73778,63999999.0
2005-03-14 16:27:00,0.73762,0.73762,0.73728,0.73739,132500001.0
2005-03-14 16:28:00,0.73713,0.73761,0.73713,0.73744,61500000.0
2005-03-14 16:29:00,0.73749,0.73749,0.73703,0.73707,85200001.0
2005-03-14 16:30:00,0.73716,0.73724,0.73703,0.73705,89299999.0
2005-03-14 16:31:00,0.73682,0.73718,0.73664,0.73717,79999998.0
2005-03-14 16:32:00,0.73712,0.73715,0.73685,0.73703,135900000.0
2005-03-14 16:33:00,0.73694,0.7371,0.73675,0.73693,98200000.0
2005-03-14 16:34:00,0.73699,0.73711,0.73687,0.73691,85999999.0
2005-03-14 16:35:00,0.73695,0.73697,0.7368,0.73697,135399999.0
2005-03-14 16:36:00,0.73677,0.73709,0.73677,0.73699,94499998.0
2005-03-14 16:37:00,0.73672,0.73719,0.73672,0.73709,68300000.0
2005-03-14 16:38:00,0.73723,0.73737,0.73711,0.73724,77500000.0
2005-03-14 16:39:00,0.73706,0.73723,0.73704,0.73705,57400000.0
2005-03-14 16:40:00,0.73722,0.73722,0.73707,0.73709,53500000.0
2005-03-14 16:41:00,0.73752,0.73761,0.73737,0.73737,90099999.0
2005-03-14 16:42:00,0.73749,0.73773,0.73742,0.73754,95100000.0
2005-03-14 16:43:00,0.73745,0.73774,0.73741,0.73769,124299999.0
2005-03-14 16:44:00,0.7374,0.73755,0.73735,0.73741,125999999.0
2005-03-14 16:45:00,0.73752,0.73752,0.73712,0.73712,110799998.0
2005-03-14 16:46:00,0.73722,0.73725,0.73707,0.73707,138000000.0
2005-03-14 16:47:00,0.73737,0.73739,0.73697,0.73707,137799999.0
2005-03-14 16:48:00,0.73715,0.73716,0.73693,0.73703,79899999.0
2005-03-14 16:49:00,0.73722,0.73728,0.73708,0.73711,53400000.0
2005-03-14 16:50:00,0.73705,0.7371,0.73697,0.73698,75800000.0
2005-03-14 16:51:00,0.73708,0.73708,0.73692,0.73698,109499999.0
2005-03-14 16:52:00,0.73708,0.73713,0.7369,0.73699,71500000.0
2005-03-14 16:53:00,0.73678,0.73703,0.73676,0.73703,68599999.0
2005-03-14 16:54:00,0.73703,0.73703,0.73684,0.73703,112400000.0
2005-03-14 16:55:00,0.73713,0.73718,0.73689,0.73714,116600002.0
2005-03-14 16:56:00,0.73711,0.73718,0.73702,0.73715,131299999.0
2005-03-14 16:57:00,0.7372,0.73726,0.73702,0.73719,96399999.0
2005-03-14 16:58:00,0.73708,0.7372,0.73708,0.7372,116000002.0
2005-03-14 16:59:00,0.73725,0.73733,0.73695,0.73704,84999999.0
2005-03-14 17:00:00,0.7371,0.73729,0.73704,0.73713,82999999.0
2005-03-14 17:01:00,0.73746,0.73746,0.73703,0.7371,56300000.0
2005-03-14 17:02:00,0.73711,0.73711,0.73694,0.737,124899998.0
2005-03-14 17:03:00,0.73701,0.73736,0.73686,0.73736,54800000.0
2005-03-14 17:04:00,0.73735,0.73761,0.73732,0.73758,120100001.0
2005-03-14 17:05:00,0.73772,0.73788,0.73772,0.73785,118300002.0
2005-03-14 17:06:00,0.73763,0.73779,0.73753,0.73765,89900000.0
2005-03-14 17:07:00,0.73774,0.73792,0.73774,0.73791,98999999.0
2005-03-14 17:08:00,0.73781,0.73791,0.7377,0.73773,78200000.0
2005-03-14 17:09:00,0.73794,0.73802,0.73785,0.73796,98499999.0
2005-03-14 17:10:00,0.73784,0.73793,0.73773,0.73776,137099999.0
2005-03-14 17:11:00,0.73787,0.73787,0.7376,0.73762,142100000.0
2005-03-14 17:12:00,0.73757,0.73771,0.73738,0.73752,122600001.0
2005-03-14 17:13:00,0.73759,0.7376,0.73749,0.73756,87200000.0
2005-03-14 17:14:00,0.73752,0.73775,0.73752,0.73758,56800000.0
2005-03-14 17:15:00,0.73766,0.73779,0.73766,0.73767,62200000.0
2005-03-14 17:16:00,0.73775,0.73787,0.73762,0.73781,124999998.0
2005-03-14 17:17:00,0.73779,0.73784,0.73758,0.73784,152199997.0
2005-03-14 17:18:00,0.73791,0.73797,0.73774,0.73797,85000000.0
2005-03-14 17:19:00,0.73787,0.73787,0.73745,0.73745,54999999.0
2005-03-14 17:20:00,0.73759,0.73765,0.73729,0.73736,121100000.0
2005-03-14 17:21:00,0.7375,0.7376,0.7374,0.7374,72600000.0
2005-03-14 17:22:00,0.73732,0.73755,0.7373,0.73755,62600000.0
2005-03-14 17:23:00,0.73778,0.73783,0.7374,0.7376,51200000.0
2005-03-14 17:24:00,0.73759,0.7377,0.73751,0.73753,75299999.0
2005-03-14 17:25:00,0.73764,0.73766,0.73735,0.73741,30300000.0
2005-03-14 17:26:00,0.73755,0.73757,0.73733,0.73737,72400001.0
2005-03-14 17:27:00,0.7375,0.73756,0.73735,0.73748,99100002.0
2005-03-14 17:28:00,0.73729,0.7374,0.73724,0.73725,81100001.0
2005-03-14 17:29:00,0.73732,0.73734,0.7371,0.73722,68900000.0
2005-03-14 17:30:00,0.73731,0.73745,0.73725,0.73733,53100000.0
2005-03-14 17:31:00,0.73758,0.73758,0.73739,0.73741,78400000.0
2005-03-14 17:32:00,0.73739,0.73756,0.73718,0.73723,141600000.0
2005-03-14 17:33:00,0.73725,0.7374,0.73725,0.73731,71599999.0
2005-03-14 17:34:00,0.73725,0.73737,0.73702,0.73702,42300000.0
2005-03-14 17:35:00,0.7371,0.73723,0.73702,0.7371,125300000.0
2005-03-14 17:36:00,0.73698,0.73727,0.73697,0.7371,120400001.0
2005-03-14 17:37:00,0.73692,0.73739,0.73692,0.73739,97200001.0
2005-03-14 17:38:00,0.73703,0.73707,0.7368,0.73683,73499999.0
2005-03-14 17:39:00,0.73682,0.73706,0.73682,0.73702,88000000.0
2005-03-14 17:40:00,0.73685,0.73699,0.73668,0.73668,38399999.0
2005-03-14 17:41:00,0.73685,0.73694,0.73653,0.73658,115600000.0
2005-03-14 17:42:00,0.73647,0.73654,0.73611,0.73618,70000000.0
2005-03-14 17:43:00,0.73632,0.73664,0.73631,0.7364,76500002.0
2005-03-14 17:44:00,0.73639,0.73659,0.73629,0.73647,68399999.0
2005-03-14 17:45:00,0.7366,0.73671,0.73619,0.73652,163100000.0
2005-03-14 17:46:00,0.73629,0.73648,0.73629,0.73645,135000000.0
2005-03-14 17:47:00,0.73648,0.73674,0.73633,0.73639,129900001.0
2005-03-14 17:48:00,0.73631,0.73657,0.73631,0.73657,113100001.0
2005-03-14 17:49:00,0.73668,0.73668,0.73643,0.73646,143299998.0
2005-03-14 17:50:00,0.73639,0.73658,0.73626,0.73658,69300000.0
2005-03-14 17:51:00,0.73635,0.73669,0.73625,0.73651,88900000.0
2005-03-14 17:52:00,0.73648,0.73664,0.73639,0.73659,84100000.0
2005-03-14 17:53:00,0.73675,0.73675,0.7364,0.73647,118200000.0
2005-03-14 17:54:00,0.73642,0.73661,0.73641,0.73649,117399999.0
2005-03-14 17:55:00,0.73664,0.73709,0.73663,0.73701,106300001.0
2005-03-14 17:56:00,0.73694,0.7372,0.73694,0.73717,104900000.0
2005-03-14 17:57:00,0.73725,0.73738,0.73701,0.73701,117900000.0
2005-03-14 17:58:00,0.73672,0.73705,0.73672,0.73687,103399999.0
2005-03-14 17:59:00,0.73702,0.73708,0.73667,0.737,91900000.0
2005-03-14 18:00:00,0.7368,0.73706,0.73679,0.73688,135400001.0
2005-03-14 18:01:00,0.73674,0.73711,0.73669,0.73687,93900000.0
2005-03-14 18:02:00,0.73687,0.73706,0.73674,0.73694,160499999.0
2005-03-14 18:03:00,0.73699,0.73699,0.73683,0.73686,298800000.0
2005-03-14 18:04:00,0.73682,0.737,0.73668,0.73683,177500000.0
2005-03-14 18:05:00,0.73714,0.73727,0.73687,0.73693,254200000.0
2005-03-14 18:06:00,0.73699,0.73725,0.73698,0.73717,109999999.0
2005-03-14 18:07:00,0.73719,0.73744,0.73719,0.73722,248999999.0
2005-03-14 18:08:00,0.73734,0.73775,0.73734,0.73775,88200001.0
2005-03-14 18:09:00,0.73753,0.73787,0.73724,0.73755,218799997.0
2005-03-14 18:10:00,0.73737,0.73767,0.73701,0.73701,170699999.0
2005-03-14 18:11:00,0.73735,0.73745,0.73735,0.73745,21500000.0
2005-03-14 18:12:00,0.73769,0.73769,0.73714,0.7372,90199998.0
2005-03-14 18:13:00,0.73717,0.73731,0.73706,0.73708,98100000.0
2005-03-14 18:14:00,0.73752,0.73753,0.73718,0.73729,84400000.0
2005-03-14 18:15:00,0.73735,0.73741,0.73717,0.73735,162099998.0
2005-03-14 18:16:00,0.73783,0.73789,0.73746,0.73777,311100002.0
2005-03-14 18:17:00,0.73756,0.73777,0.73739,0.73745,125999997.0
2005-03-14 18:18:00,0.7374,0.73776,0.73739,0.73762,314999997.0
2005-03-14 18:19:00,0.73759,0.7377,0.73721,0.73721,246900001.0
2005-03-14 18:20:00,0.73723,0.73736,0.73708,0.7373,111100000.0
2005-03-14 18:21:00,0.73725,0.73732,0.73705,0.73732,170700000.0
2005-03-14 18:22:00,0.7374,0.7374,0.73705,0.73711,79300000.0
2005-03-14 18:23:00,0.73743,0.73743,0.73713,0.73713,277799999.0
2005-03-14 18:24:00,0.73727,0.7375,0.73717,0.7375,282300001.0
2005-03-14 18:25:00,0.73715,0.73725,0.7371,0.73717,161900000.0
2005-03-14 18:26:00,0.73708,0.73745,0.73697,0.73745,116199999.0
2005-03-14 18:27:00,0.73736,0.73736,0.73709,0.73725,219299998.0
2005-03-14 18:28:00,0.73718,0.73722,0.73689,0.73709,165000001.0
2005-03-14 18:29:00,0.73665,0.7369,0.73665,0.7369,224900001.0
2005-03-14 18:30:00,0.73714,0.73714,0.73671,0.737,70700000.0
2005-03-14 18:31:00,0.73716,0.73716,0.73688,0.73698,174600000.0
2005-03-14 18:32:00,0.7371,0.7371,0.73671,0.73675,67099999.0
2005-03-14 18:33:00,0.73691,0.73708,0.73674,0.73689,244700000.0
2005-03-14 18:34:00,0.737,0.73702,0.73688,0.73691,107799999.0
2005-03-14 18:35:00,0.73674,0.73709,0.73674,0.73702,173500000.0
2005-03-14 18:36:00,0.73714,0.73729,0.73685,0.73693,185799996.0
2005-03-14 18:37:00,0.73691,0.73702,0.73691,0.73698,50899999.0
2005-03-14 18:38:00,0.73679,0.737,0.73679,0.737,203899996.0
2005-03-14 18:39:00,0.73698,0.73725,0.73698,0.73715,384800003.0
2005-03-14 18:40:00,0.73693,0.73702,0.73674,0.7369,77099999.0
2005-03-14 18:41:00,0.73644,0.73681,0.73618,0.73618,267299997.0
2005-03-14 18:42:00,0.7363,0.73674,0.73615,0.73674,86400000.0
2005-03-14 18:43:00,0.73656,0.73693,0.73635,0.73688,680900002.0
2005-03-14 18:44:00,0.73695,0.73708,0.73671,0.73708,399900000.0
2005-03-14 18:45:00,0.73717,0.73717,0.73674,0.73695,563000000.0
2005-03-14 18:46:00,0.73697,0.73709,0.7368,0.73705,169900001.0
2005-03-14 18:47:00,0.73703,0.73712,0.73684,0.73706,143000000.0
2005-03-14 18:48:00,0.73679,0.73705,0.73676,0.73684,130299999.0
2005-03-14 18:49:00,0.73682,0.7369,0.73676,0.73685,89799999.0
2005-03-14 18:50:00,0.73698,0.73698,0.73665,0.73675,125000002.0
2005-03-14 18:51:00,0.73666,0.73672,0.73662,0.73665,89200001.0
2005-03-14 18:52:00,0.73677,0.73677,0.73642,0.73646,104600001.0
2005-03-14 18:53:00,0.73685,0.73693,0.73672,0.73672,95300001.0
2005-03-14 18:54:00,0.73683,0.7369,0.73648,0.73656,74700000.0
2005-03-14 18:55:00,0.73675,0.73695,0.73657,0.73674,209900004.0
2005-03-14 18:56:00,0.73669,0.73692,0.73662,0.73688,121500001.0
2005-03-14 18:57:00,0.73671,0.73702,0.73666,0.73702,85600000.0
2005-03-14 18:58:00,0.73698,0.73698,0.73678,0.73698,78800001.0
2005-03-14 18:59:00,0.73683,0.73704,0.73663,0.7369,265800003.0
2005-03-14 19:00:00,0.73687,0.73697,0.7368,0.73689,135800002.0
2005-03-14 19:01:00,0.73679,0.73679,0.73666,0.73671,113699999.0
2005-03-14 19:02:00,0.73658,0.73681,0.73658,0.7368,98199999.0
2005-03-14 19:03:00,0.7368,0.73689,0.73664,0.73671,300699998.0
2005-03-14 19:04:00,0.73683,0.73708,0.73673,0.73673,144000001.0
2005-03-14 19:05:00,0.73675,0.73698,0.73675,0.73681,117400000.0
2005-03-14 19:06:00,0.73695,0.73705,0.73672,0.73705,209500003.0
2005-03-14 19:07:00,0.73694,0.73709,0.73673,0.73673,296699994.0
2005-03-14 19:08:00,0.73708,0.73708,0.73681,0.73695,110700000.0
2005-03-14 19:09:00,0.73705,0.73712,0.73699,0.73705,138200000.0
2005-03-14 19:10:00,0.73704,0.73704,0.73685,0.73685,69299999.0
2005-03-14 19:11:00,0.73665,0.73694,0.73665,0.73688,92300000.0
2005-03-14 19:12:00,0.73679,0.73705,0.73676,0.73705,71699999.0
2005-03-14 19:13:00,0.73727,0.73739,0.73725,0.73732,112799999.0
2005-03-14 19:14:00,0.73723,0.73723,0.737,0.73723,55900000.0
2005-03-14 19:15:00,0.73721,0.73732,0.73721,0.73722,139800000.0
2005-03-14 19:16:00,0.73685,0.73685,0.73673,0.73682,71000000.0
2005-03-14 19:17:00,0.73669,0.73703,0.73669,0.7369,97299999.0
2005-03-14 19:18:00,0.73677,0.73688,0.73673,0.73683,116700001.0
2005-03-14 19:19:00,0.73677,0.73684,0.73664,0.73671,86300000.0
2005-03-14 19:20:00,0.73688,0.73688,0.73661,0.73663,145699998.0
2005-03-14 19:21:00,0.73658,0.73669,0.73654,0.7366,113500000.0
2005-03-14 19:22:00,0.73662,0.73689,0.73662,0.73675,137900000.0
2005-03-14 19:23:00,0.73639,0.73653,0.73626,0.73639,119700000.0
2005-03-14 19:24:00,0.73644,0.73654,0.73619,0.73625,125700000.0
2005-03-14 19:25:00,0.73635,0.73654,0.73624,0.7365,195799997.0
2005-03-14 19:26:00,0.73632,0.73649,0.73624,0.73649,138300001.0
2005-03-14 19:27:00,0.73655,0.73699,0.73655,0.7367,165600001.0
2005-03-14 19:28:00,0.73701,0.73701,0.73663,0.73687,171299999.0
2005-03-14 19:29:00,0.73695,0.73717,0.73689,0.73706,117499999.0
2005-03-14 19:30:00,0.73706,0.73724,0.73692,0.73724,107700001.0
2005-03-14 19:31:00,0.73695,0.73695,0.73596,0.73606,68300000.0
2005-03-14 19:32:00,0.73601,0.73674,0.73601,0.73659,109400001.0
2005-03-14 19:33:00,0.73619,0.73666,0.73619,0.73666,73500001.0
2005-03-14 19:34:00,0.73656,0.73656,0.73625,0.7365,132000000.0
2005-03-14 19:35:00,0.7365,0.73683,0.73639,0.73674,185699999.0
2005-03-14 19:36:00,0.73671,0.73687,0.73659,0.73671,156800000.0
2005-03-14 19:37:00,0.73692,0.73698,0.73663,0.73663,90100000.0
2005-03-14 19:38:00,0.73673,0.73676,0.73663,0.73675,69000000.0
2005-03-14 19:39:00,0.73685,0.73688,0.73678,0.7368,179899999.0
2005-03-14 19:40:00,0.73667,0.73667,0.73625,0.73635,89200001.0
2005-03-14 19:41:00,0.73634,0.73662,0.73634,0.73638,92900000.0
2005-03-14 19:42:00,0.73635,0.73642,0.73628,0.73628,156999997.0
2005-03-14 19:43:00,0.73635,0.73644,0.73625,0.73632,149699999.0
2005-03-14 19:44:00,0.73645,0.73645,0.73625,0.73645,130600002.0
2005-03-14 19:45:00,0.73651,0.73668,0.73644,0.73668,83700003.0
2005-03-14 19:46:00,0.73628,0.73676,0.73628,0.73676,139000001.0
2005-03-14 19:47:00,0.73687,0.73691,0.73682,0.73682,59800001.0
2005-03-14 19:48:00,0.73648,0.73663,0.73646,0.73663,68900000.0
2005-03-14 19:49:00,0.7367,0.73685,0.73653,0.73653,92500000.0
2005-03-14 19:50:00,0.73667,0.73667,0.7364,0.73643,127100002.0
2005-03-14 19:51:00,0.73645,0.73657,0.73624,0.73624,112799999.0
2005-03-14 19:52:00,0.73645,0.7367,0.73636,0.7367,135500000.0
2005-03-14 19:53:00,0.73679,0.73681,0.73627,0.73627,130700002.0
2005-03-14 19:54:00,0.73641,0.73669,0.73636,0.73644,132000001.0
2005-03-14 19:55:00,0.73639,0.73668,0.73639,0.7364,275100000.0
2005-03-14 19:56:00,0.73637,0.73666,0.73626,0.73626,309800000.0
2005-03-14 19:57:00,0.73645,0.73657,0.73634,0.73647,129599997.0
2005-03-14 19:58:00,0.73659,0.73669,0.73641,0.73644,148400000.0
2005-03-14 19:59:00,0.73643,0.73661,0.73627,0.73627,107000001.0
2005-03-14 20:00:00,0.73669,0.73669,0.73618,0.73618,299499999.0
2005-03-14 20:01:00,0.73671,0.73682,0.73664,0.73681,116500001.0
2005-03-14 20:02:00,0.73633,0.7366,0.73629,0.7366,65200000.0
2005-03-14 20:03:00,0.73672,0.73672,0.73636,0.73658,83000000.0
2005-03-14 20:04:00,0.73635,0.73683,0.73635,0.73681,169800001.0
2005-03-14 20:05:00,0.73646,0.73685,0.73646,0.73685,175200001.0
2005-03-14 20:06:00,0.73683,0.73683,0.73626,0.73637,278899999.0
2005-03-14 20:07:00,0.73639,0.73671,0.73639,0.73663,97000000.0
2005-03-14 20:08:00,0.73665,0.73665,0.7363,0.7363,76100000.0
2005-03-14 20:09:00,0.73653,0.73657,0.73599,0.73657,146799998.0
2005-03-14 20:10:00,0.73644,0.73657,0.73644,0.73644,122500000.0
2005-03-14 20:11:00,0.73667,0.73667,0.73636,0.73636,91100000.0
2005-03-14 20:12:00,0.73648,0.73648,0.73622,0.73642,78599999.0
2005-03-14 20:13:00,0.73662,0.73662,0.73595,0.7362,58600000.0
2005-03-14 20:14:00,0.73634,0.73675,0.73633,0.73675,175799999.0
2005-03-14 20:15:00,0.73663,0.73669,0.73655,0.73669,86900000.0
2005-03-14 20:16:00,0.73651,0.73666,0.73638,0.73638,379600001.0
2005-03-14 20:17:00,0.73629,0.7365,0.73622,0.73642,293500004.0
2005-03-14 20:18:00,0.73649,0.73658,0.73627,0.73641,108800001.0
2005-03-14 20:19:00,0.73674,0.73674,0.73624,0.73624,72400000.0
2005-03-14 20:20:00,0.73653,0.73653,0.73621,0.73621,65700000.0
2005-03-14 20:21:00,0.73617,0.73658,0.73617,0.73658,85899998.0
2005-03-14 20:22:00,0.73649,0.73653,0.73615,0.73643,104900000.0
2005-03-14 20:23:00,0.73648,0.73648,0.73618,0.73627,47000000.0
2005-03-14 20:24:00,0.73666,0.73666,0.73626,0.73635,69900000.0
2005-03-14 20:25:00,0.73636,0.73668,0.73636,0.73637,152600001.0
2005-03-14 20:26:00,0.7365,0.73675,0.7365,0.73675,78100002.0
2005-03-14 20:27:00,0.73663,0.73663,0.73613,0.73613,99599999.0
2005-03-14 20:28:00,0.73623,0.7363,0.73615,0.7363,51700000.0
2005-03-14 20:29:00,0.7364,0.73669,0.7364,0.73669,274999999.0
2005-03-14 20:30:00,0.73627,0.73649,0.73622,0.73634,346899995.0
2005-03-14 20:31:00,0.7365,0.73657,0.73615,0.73619,195800001.0
2005-03-14 20:32:00,0.73609,0.73655,0.73609,0.73655,81600000.0
2005-03-14 20:33:00,0.73655,0.73655,0.73606,0.73606,206500004.0
2005-03-14 20:34:00,0.73616,0.73636,0.73592,0.73636,116800001.0
2005-03-14 20:35:00,0.73639,0.73645,0.73629,0.73637,108900000.0
2005-03-14 20:36:00,0.73647,0.73647,0.73613,0.73633,189800002.0
2005-03-14 20:37:00,0.73638,0.73655,0.73635,0.7364,177000000.0
2005-03-14 20:38:00,0.73612,0.73636,0.73612,0.73636,116100000.0
2005-03-14 20:39:00,0.73627,0.73631,0.73613,0.73625,93000000.0
2005-03-14 20:40:00,0.73633,0.73655,0.73608,0.73651,239500003.0
2005-03-14 20:41:00,0.73655,0.73657,0.73621,0.73657,138899999.0
2005-03-14 20:42:00,0.7365,0.7365,0.7363,0.73632,95900000.0
2005-03-14 20:43:00,0.73621,0.73652,0.73611,0.73652,162400000.0
2005-03-14 20:44:00,0.73643,0.73643,0.73622,0.73623,64900000.0
2005-03-14 20:45:00,0.73617,0.73649,0.73617,0.73648,42100000.0
2005-03-14 20:46:00,0.73627,0.73658,0.73627,0.73645,58800000.0
2005-03-14 20:47:00,0.73632,0.73654,0.73631,0.73637,108599999.0
2005-03-14 20:48:00,0.73638,0.73669,0.73638,0.73669,82099999.0
2005-03-14 20:49:00,0.7367,0.73675,0.73656,0.73675,106899998.0
2005-03-14 20:50:00,0.73672,0.73672,0.73643,0.73653,144900001.0
2005-03-14 20:51:00,0.73677,0.73683,0.73657,0.73657,74100001.0
2005-03-14 20:52:00,0.73679,0.73679,0.73665,0.73671,140900003.0
2005-03-14 20:53:00,0.73676,0.73676,0.73637,0.73671,365800004.0
2005-03-14 20:54:00,0.73652,0.73677,0.7365,0.73677,173099996.0
2005-03-14 20:55:00,0.73658,0.73677,0.73652,0.73677,65200000.0
2005-03-14 20:56:00,0.73659,0.73679,0.73636,0.73679,120699998.0
2005-03-14 20:57:00,0.73671,0.73671,0.73637,0.73655,81499998.0
2005-03-14 20:58:00,0.73652,0.73672,0.73652,0.73671,350300000.0
2005-03-14 20:59:00,0.7368,0.7369,0.73675,0.7368,147999999.0
2005-03-14 21:00:00,0.73679,0.73684,0.73655,0.73655,185200001.0
2005-03-14 21:01:00,0.73632,0.73667,0.73632,0.73664,154400001.0
2005-03-14 21:02:00,0.73635,0.73672,0.73635,0.73672,86399998.0
2005-03-14 21:03:00,0.73679,0.73687,0.73656,0.73687,110899999.0
2005-03-14 21:04:00,0.7367,0.73682,0.73653,0.73682,99000000.0
2005-03-14 21:05:00,0.7368,0.7368,0.73666,0.73675,95900001.0
2005-03-14 21:06:00,0.73675,0.7369,0.73675,0.7368,152999998.0
2005-03-14 21:07:00,0.73685,0.73685,0.7368,0.7368,73000000.0
2005-03-14 21:08:00,0.73673,0.73679,0.73635,0.73635,133000000.0
2005-03-14 21:09:00,0.73657,0.73678,0.73649,0.73678,175099999.0
2005-03-14 21:10:00,0.73676,0.7368,0.73664,0.7368,73000000.0
2005-03-14 21:11:00,0.73679,0.73698,0.73679,0.73686,89900000.0
2005-03-14 21:12:00,0.73678,0.737,0.73674,0.73691,146700000.0
2005-03-14 21:13:00,0.73673,0.73705,0.73673,0.73705,78900001.0
2005-03-14 21:14:00,0.7371,0.7371,0.73667,0.73667,46000000.0
2005-03-14 21:15:00,0.73667,0.73699,0.73655,0.73655,236900000.0
2005-03-14 21:16:00,0.73666,0.737,0.73666,0.73694,109699999.0
2005-03-14 21:17:00,0.73694,0.73722,0.73687,0.73704,142700002.0
2005-03-14 21:18:00,0.73678,0.73728,0.7367,0.73728,126600000.0
2005-03-14 21:19:00,0.73715,0.73738,0.73704,0.73736,97599999.0
2005-03-14 21:20:00,0.73745,0.73781,0.73716,0.73727,191899999.0
2005-03-14 21:21:00,0.73731,0.73775,0.73722,0.7377,87600000.0
2005-03-14 21:22:00,0.73764,0.73764,0.73739,0.73747,105999999.0
2005-03-14 21:23:00,0.73763,0.73794,0.7375,0.73757,106800000.0
2005-03-14 21:24:00,0.73763,0.73794,0.73763,0.73791,156799999.0
2005-03-14 21:25:00,0.73784,0.73804,0.73781,0.73802,149099997.0
2005-03-14 21:26:00,0.73792,0.73806,0.73783,0.73783,187599998.0
2005-03-14 21:27:00,0.73815,0.73815,0.73766,0.73766,92000001.0
2005-03-14 21:28:00,0.7378,0.73783,0.73753,0.73755,175799999.0
2005-03-14 21:29:00,0.738,0.73805,0.73785,0.73795,139900002.0
2005-03-14 21:30:00,0.73802,0.7381,0.73795,0.73805,155200000.0
2005-03-14 21:31:00,0.7379,0.7379,0.73771,0.73771,92400000.0
2005-03-14 21:32:00,0.738,0.73805,0.73795,0.73805,27900000.0
2005-03-14 21:33:00,0.73812,0.73812,0.73799,0.73799,69400000.0
2005-03-14 21:34:00,0.73799,0.73811,0.73794,0.73801,92600002.0
2005-03-14 21:35:00,0.738,0.73805,0.73797,0.738,248400003.0
2005-03-14 21:36:00,0.73796,0.73796,0.73735,0.7374,299699997.0
2005-03-14 21:37:00,0.73725,0.73759,0.73718,0.73747,162199997.0
2005-03-14 21:38:00,0.73747,0.73747,0.73715,0.73715,60800000.0
2005-03-14 21:39:00,0.73706,0.73724,0.7369,0.73724,70200000.0
2005-03-14 21:40:00,0.73731,0.73731,0.73704,0.73713,218699999.0
2005-03-14 21:41:00,0.73711,0.73718,0.73681,0.73698,147400001.0
2005-03-14 21:42:00,0.73688,0.73704,0.73681,0.73681,75700001.0
2005-03-14 21:43:00,0.73704,0.73704,0.73684,0.73684,60400000.0
2005-03-14 21:44:00,0.73715,0.73737,0.73715,0.73716,71099999.0
2005-03-14 21:45:00,0.73716,0.73775,0.7371,0.7377,78200000.0
2005-03-14 21:46:00,0.73773,0.73784,0.73769,0.73772,70500000.0
2005-03-14 21:47:00,0.73767,0.73787,0.73767,0.73779,77299999.0
2005-03-14 21:48:00,0.73786,0.73804,0.73786,0.73799,56800000.0
2005-03-14 21:49:00,0.73793,0.73808,0.73784,0.738,96200000.0
2005-03-14 21:50:00,0.73774,0.73797,0.73769,0.73796,70400000.0
2005-03-14 21:51:00,0.73793,0.73831,0.73793,0.73831,88300000.0
2005-03-14 21:52:00,0.73803,0.73828,0.73803,0.73828,97400001.0
2005-03-14 21:53:00,0.73825,0.73835,0.73825,0.73835,65500000.0
2005-03-14 21:54:00,0.73798,0.73809,0.7378,0.73785,82999999.0
2005-03-14 21:55:00,0.73792,0.73799,0.73785,0.73785,32600000.0
2005-03-14 21:56:00,0.73774,0.73796,0.73769,0.73796,76300000.0
2005-03-14 21:57:00,0.73781,0.73814,0.73774,0.73814,230400000.0
2005-03-14 21:58:00,0.73786,0.73827,0.73786,0.73827,58300000.0
2005-03-14 21:59:00,0.73818,0.7382,0.738,0.73817,97200000.0
2005-03-14 22:00:00,0.73806,0.73816,0.73782,0.73782,61200000.0
2005-03-14 22:01:00,0.73785,0.73807,0.73777,0.73777,70199999.0
2005-03-14 22:02:00,0.73823,0.73823,0.7379,0.7379,73599999.0
2005-03-14 22:03:00,0.73807,0.73808,0.73777,0.73777,154399998.0
2005-03-14 22:04:00,0.73816,0.73816,0.73787,0.73803,78300000.0
2005-03-14 22:05:00,0.738,0.73803,0.73761,0.73761,195399997.0
2005-03-14 22:06:00,0.73764,0.73815,0.73764,0.73779,143099997.0
2005-03-14 22:07:00,0.73779,0.73813,0.73779,0.73791,125400003.0
2005-03-14 22:08:00,0.7383,0.73845,0.73825,0.73845,69199999.0
2005-03-14 22:09:00,0.73829,0.73829,0.73789,0.73789,54100000.0
2005-03-14 22:10:00,0.73803,0.73807,0.73788,0.73798,134499998.0
2005-03-14 22:11:00,0.73786,0.73826,0.73786,0.73826,150700001.0
2005-03-14 22:12:00,0.73806,0.73825,0.73806,0.73825,169699998.0
2005-03-14 22:13:00,0.73807,0.73824,0.7379,0.73824,82900002.0
2005-03-14 22:14:00,0.7383,0.7383,0.73786,0.73786,94000002.0
2005-03-14 22:15:00,0.73829,0.73829,0.73812,0.73826,105499999.0
2005-03-14 22:16:00,0.73821,0.73824,0.73812,0.73812,48100000.0
2005-03-14 22:17:00,0.7383,0.7383,0.73784,0.73784,102099999.0
2005-03-14 22:18:00,0.73813,0.73828,0.73813,0.73822,122100002.0
2005-03-14 22:19:00,0.73831,0.73831,0.73786,0.73793,113900000.0
2005-03-14 22:20:00,0.73807,0.73807,0.73773,0.73773,56800000.0
2005-03-14 22:21:00,0.7378,0.73802,0.73765,0.73802,105700001.0
2005-03-14 22:22:00,0.73806,0.73806,0.73792,0.73792,47600000.0
2005-03-14 22:23:00,0.7378,0.73797,0.73776,0.73784,104899998.0
2005-03-14 22:24:00,0.73773,0.73821,0.73773,0.73788,231300002.0
2005-03-14 22:25:00,0.73799,0.7381,0.73781,0.73781,73100000.0
2005-03-14 22:26:00,0.73776,0.73814,0.73776,0.73806,124500002.0
2005-03-14 22:27:00,0.73777,0.73782,0.73753,0.7377,150000000.0
2005-03-14 22:28:00,0.73766,0.73784,0.73765,0.73765,53300000.0
2005-03-14 22:29:00,0.73744,0.73775,0.73744,0.73773,85899999.0
2005-03-14 22:30:00,0.73782,0.73782,0.73745,0.73775,182800000.0
2005-03-14 22:31:00,0.73798,0.73798,0.73741,0.73741,68700000.0
2005-03-14 22:32:00,0.73792,0.73798,0.73792,0.73798,18300000.0
2005-03-14 22:33:00,0.73792,0.73792,0.73754,0.73756,75200000.0
2005-03-14 22:34:00,0.737,0.73743,0.737,0.7374,110700001.0
2005-03-14 22:35:00,0.73746,0.73756,0.73734,0.73746,154600003.0
2005-03-14 22:36:00,0.73725,0.7376,0.73725,0.73752,115999998.0
2005-03-14 22:37:00,0.73753,0.73753,0.7372,0.73731,86200000.0
2005-03-14 22:38:00,0.73718,0.73768,0.73711,0.73768,77900000.0
2005-03-14 22:39:00,0.73771,0.73771,0.73749,0.73753,79000000.0
2005-03-14 22:40:00,0.73735,0.73752,0.73717,0.73738,84900001.0
2005-03-14 22:41:00,0.73734,0.73747,0.73734,0.73747,35600000.0
2005-03-14 22:42:00,0.73746,0.73757,0.73741,0.73753,109900000.0
2005-03-14 22:43:00,0.73763,0.73784,0.73751,0.73784,192900000.0
2005-03-14 22:44:00,0.73789,0.73789,0.73735,0.73735,115000000.0
2005-03-14 22:45:00,0.73786,0.73786,0.73757,0.73757,189599998.0
2005-03-14 22:46:00,0.73784,0.73784,0.73715,0.73715,255800000.0
2005-03-14 22:47:00,0.7372,0.73756,0.7372,0.73741,79900000.0
2005-03-14 22:48:00,0.73733,0.73757,0.73725,0.73734,67000000.0
2005-03-14 22:49:00,0.73776,0.73776,0.73745,0.73745,78600000.0
2005-03-14 22:50:00,0.73739,0.73786,0.73739,0.73786,192699997.0
2005-03-14 22:51:00,0.73782,0.73782,0.73744,0.73757,197500001.0
2005-03-14 22:52:00,0.73783,0.73784,0.73748,0.73784,89500001.0
2005-03-14 22:53:00,0.73791,0.73791,0.73742,0.73745,94600003.0
2005-03-14 22:54:00,0.73756,0.73763,0.73731,0.73731,75700000.0
2005-03-14 22:55:00,0.7373,0.7376,0.7373,0.7376,161499997.0
2005-03-14 22:56:00,0.73758,0.73758,0.73731,0.73743,120500000.0
2005-03-14 22:57:00,0.73747,0.73756,0.73732,0.73755,101300000.0
2005-03-14 22:58:00,0.73754,0.73764,0.73742,0.73752,116099997.0
2005-03-14 22:59:00,0.73746,0.7377,0.7372,0.7372,186500000.0
2005-03-14 23:00:00,0.73726,0.73756,0.73726,0.73735,76800000.0
2005-03-14 23:01:00,0.73739,0.73777,0.73737,0.73747,90200000.0
2005-03-14 23:02:00,0.7373,0.73749,0.7373,0.73733,71599999.0
2005-03-14 23:03:00,0.73735,0.73767,0.73722,0.73767,144699997.0
2005-03-14 23:04:00,0.73785,0.73791,0.73768,0.73768,78800000.0
2005-03-14 23:05:00,0.73747,0.73788,0.73747,0.7378,138100000.0
2005-03-14 23:06:00,0.73738,0.73765,0.73724,0.73765,46000000.0
2005-03-14 23:07:00,0.73748,0.73748,0.73691,0.73695,79799999.0
2005-03-14 23:08:00,0.7373,0.73769,0.73717,0.73769,117000002.0
2005-03-14 23:09:00,0.73746,0.73769,0.73746,0.73769,77300000.0
2005-03-14 23:10:00,0.73749,0.73749,0.73729,0.73743,61599998.0
2005-03-14 23:11:00,0.73739,0.73747,0.73715,0.73715,72100000.0
2005-03-14 23:12:00,0.73719,0.73752,0.73719,0.73725,86000001.0
2005-03-14 23:13:00,0.73759,0.73759,0.73717,0.73722,74599999.0
2005-03-14 23:14:00,0.73725,0.73751,0.73725,0.73736,53800000.0
2005-03-14 23:15:00,0.73722,0.73734,0.73721,0.73721,85600001.0
2005-03-14 23:16:00,0.73728,0.73766,0.73714,0.73766,114200002.0
2005-03-14 23:17:00,0.73752,0.73754,0.73735,0.73742,149300001.0
2005-03-14 23:18:00,0.7378,0.73785,0.73765,0.73785,70100000.0
2005-03-14 23:19:00,0.7376,0.73763,0.7373,0.73763,98800001.0
2005-03-14 23:20:00,0.7377,0.7377,0.73734,0.73756,102300001.0
2005-03-14 23:21:00,0.73769,0.73791,0.73769,0.7379,77500000.0
2005-03-14 23:22:00,0.73755,0.73763,0.73745,0.73754,137799997.0
2005-03-14 23:23:00,0.73756,0.73768,0.73751,0.73758,117599999.0
2005-03-14 23:24:00,0.73743,0.73783,0.73738,0.73783,83300000.0
2005-03-14 23:25:00,0.73786,0.7379,0.73759,0.7379,155099998.0
2005-03-14 23:26:00,0.7379,0.73795,0.73788,0.73795,131699999.0
2005-03-14 23:27:00,0.73799,0.73801,0.73792,0.73792,56700001.0
2005-03-14 23:28:00,0.73774,0.73774,0.73725,0.73735,84800001.0
2005-03-14 23:29:00,0.73778,0.73778,0.73754,0.73772,87800002.0
2005-03-14 23:30:00,0.73765,0.73786,0.73754,0.73786,71800001.0
2005-03-14 23:31:00,0.7375,0.73764,0.7375,0.7376,101600002.0
2005-03-14 23:32:00,0.7376,0.73778,0.7376,0.73778,117799998.0
2005-03-14 23:33:00,0.73753,0.73765,0.73737,0.73737,129100002.0
2005-03-14 23:34:00,0.73767,0.73767,0.73734,0.73734,43800000.0
2005-03-14 23:35:00,0.73744,0.73756,0.73744,0.73756,55000002.0
2005-03-14 23:36:00,0.73747,0.73772,0.73747,0.7376,55700000.0
2005-03-14 23:37:00,0.73762,0.73766,0.73745,0.73763,114000001.0
2005-03-14 23:38:00,0.73761,0.73767,0.73731,0.73767,113499997.0
2005-03-14 23:39:00,0.73747,0.73753,0.73733,0.73733,89500000.0
2005-03-14 23:40:00,0.73748,0.73767,0.73734,0.73739,91700000.0
2005-03-14 23:41:00,0.73743,0.73756,0.73726,0.73756,102800000.0
2005-03-14 23:42:00,0.73758,0.73764,0.73744,0.73764,65700000.0
2005-03-14 23:43:00,0.73773,0.73773,0.73761,0.73772,49400000.0
2005-03-14 23:44:00,0.73765,0.73769,0.73744,0.73763,166900003.0
2005-03-14 23:45:00,0.7377,0.73778,0.73744,0.73744,79900000.0
2005-03-14 23:46:00,0.73746,0.73779,0.7374,0.73779,149900001.0
2005-03-14 23:47:00,0.73772,0.73788,0.73772,0.73788,86599999.0
2005-03-14 23:48:00,0.7375,0.73757,0.73747,0.73755,87599999.0
2005-03-14 23:49:00,0.73751,0.73757,0.73742,0.73742,115599999.0
2005-03-14 23:50:00,0.73747,0.73783,0.73747,0.73783,45200000.0
2005-03-14 23:51:00,0.73758,0.73781,0.73757,0.73768,77599998.0
2005-03-14 23:52:00,0.73754,0.7379,0.73754,0.73787,145599997.0
2005-03-14 23:53:00,0.73778,0.73782,0.73763,0.73782,93000002.0
2005-03-14 23:54:00,0.73777,0.73783,0.73753,0.73783,82000000.0
2005-03-14 23:55:00,0.73772,0.73782,0.73751,0.73751,124800002.0
2005-03-14 23:56:00,0.7375,0.73762,0.73748,0.73758,103200000.0
2005-03-14 23:57:00,0.73749,0.73749,0.7373,0.73739,127799999.0
2005-03-14 23:58:00,0.73711,0.73732,0.73696,0.73732,80899998.0
2005-03-14 23:59:00,0.73736,0.73746,0.73712,0.73715,94499999.0
2005-03-15 00:00:00,0.73726,0.73732,0.73719,0.73732,81000000.0
2005-03-15 00:01:00,0.7372,0.73735,0.7372,0.73733,47600000.0
2005-03-15 00:02:00,0.73733,0.7374,0.7372,0.73729,91100000.0
2005-03-15 00:03:00,0.7374,0.7374,0.7372,0.7373,150200002.0
2005-03-15 00:04:00,0.73745,0.73752,0.73724,0.73724,150200002.0
2005-03-15 00:05:00,0.73723,0.73752,0.73721,0.73721,126099999.0
2005-03-15 00:06:00,0.73723,0.73737,0.73722,0.73722,131499999.0
2005-03-15 00:07:00,0.73726,0.73736,0.73725,0.73733,94500001.0
2005-03-15 00:08:00,0.7375,0.7375,0.73722,0.73723,224299999.0
2005-03-15 00:09:00,0.7372,0.7372,0.7371,0.7372,79400000.0
2005-03-15 00:10:00,0.7371,0.7371,0.7371,0.7371,79400000.0
2005-03-15 00:11:00,0.7372,0.7373,0.737,0.7372,79400000.0
2005-03-15 00:12:00,0.73742,0.7378,0.73742,0.73778,79400000.0
2005-03-15 00:13:00,0.73769,0.73782,0.73764,0.73774,97300000.0
2005-03-15 00:14:00,0.73746,0.73753,0.73731,0.73753,35800000.0
2005-03-15 00:15:00,0.73758,0.73778,0.73745,0.73774,161300001.0
2005-03-15 00:16:00,0.73772,0.73772,0.73757,0.7376,62900000.0
2005-03-15 00:17:00,0.73733,0.73745,0.73717,0.73745,88900001.0
2005-03-15 00:18:00,0.7371,0.7376,0.7371,0.7373,40599999.0
2005-03-15 00:19:00,0.73728,0.73728,0.73704,0.73704,40599999.0
2005-03-15 00:20:00,0.73701,0.73706,0.73687,0.73687,72900000.0
2005-03-15 00:21:00,0.73669,0.73682,0.73666,0.73678,83500001.0
2005-03-15 00:22:00,0.73672,0.73672,0.73653,0.73664,80000001.0
2005-03-15 00:23:00,0.73662,0.73662,0.73647,0.73647,49400001.0
2005-03-15 00:24:00,0.73655,0.73671,0.73647,0.73647,108200001.0
2005-03-15 00:25:00,0.7366,0.73666,0.73644,0.73662,136399997.0
2005-03-15 00:26:00,0.73667,0.73671,0.73663,0.73668,89699999.0
2005-03-15 00:27:00,0.73665,0.73693,0.73665,0.73693,56500000.0
2005-03-15 00:28:00,0.73678,0.73683,0.73668,0.73678,79400000.0
2005-03-15 00:29:00,0.73678,0.73683,0.73657,0.73657,90599999.0
2005-03-15 00:30:00,0.73692,0.73692,0.73651,0.73651,56599999.0
2005-03-15 00:31:00,0.7368,0.73688,0.73653,0.73653,156799998.0
2005-03-15 00:32:00,0.73661,0.7367,0.73646,0.73663,86200000.0
2005-03-15 00:33:00,0.73661,0.73661,0.73613,0.73613,66800001.0
2005-03-15 00:34:00,0.73642,0.73649,0.73623,0.73644,125300000.0
2005-03-15 00:35:00,0.7363,0.7364,0.7362,0.7363,118400001.0
2005-03-15 00:36:00,0.73642,0.73651,0.73639,0.73639,126400001.0
2005-03-15 00:37:00,0.73658,0.73658,0.73623,0.73633,120900001.0
2005-03-15 00:38:00,0.73629,0.73632,0.73622,0.73628,77700000.0
2005-03-15 00:39:00,0.73661,0.73661,0.73621,0.73628,113599999.0
2005-03-15 00:40:00,0.73625,0.7363,0.7362,0.73625,120300003.0
2005-03-15 00:41:00,0.73622,0.73647,0.73617,0.73646,68100000.0
2005-03-15 00:42:00,0.73638,0.73645,0.73638,0.7364,83799997.0
2005-03-15 00:43:00,0.7364,0.7364,0.73601,0.73601,104399999.0
2005-03-15 00:44:00,0.738,0.7388,0.7377,0.7383,76699998.0
2005-03-15 00:45:00,0.73594,0.73601,0.73589,0.73592,76699998.0
2005-03-15 00:46:00,0.73594,0.73629,0.73593,0.73626,104400001.0
2005-03-15 00:47:00,0.73673,0.73673,0.73652,0.73652,57900002.0
2005-03-15 00:48:00,0.73635,0.73653,0.73635,0.73653,94100001.0
2005-03-15 00:49:00,0.73651,0.73652,0.73628,0.73652,83599999.0
2005-03-15 00:50:00,0.73647,0.73653,0.73635,0.73653,52499999.0
2005-03-15 00:51:00,0.7364,0.7364,0.7364,0.7364,33900002.0
2005-03-15 00:52:00,0.73644,0.73657,0.73644,0.73653,91700001.0
2005-03-15 00:53:00,0.73639,0.73687,0.73639,0.73679,168399999.0
2005-03-15 00:54:00,0.73637,0.73662,0.73632,0.73653,70399999.0
2005-03-15 00:55:00,0.73654,0.73663,0.73649,0.73657,145600000.0
2005-03-15 00:56:00,0.7365,0.73659,0.7365,0.73655,43800000.0
2005-03-15 00:57:00,0.73662,0.73702,0.73662,0.73688,126099997.0
2005-03-15 00:58:00,0.73705,0.73716,0.7369,0.73695,107100000.0
2005-03-15 00:59:00,0.7368,0.73687,0.73667,0.73682,104500001.0
2005-03-15 01:00:00,0.73684,0.7369,0.73679,0.73682,68100001.0
2005-03-15 01:01:00,0.73688,0.73695,0.73677,0.73682,80599999.0
2005-03-15 01:02:00,0.7369,0.7369,0.73668,0.73683,109900001.0
2005-03-15 01:03:00,0.7366,0.73683,0.73658,0.73683,84000000.0
2005-03-15 01:04:00,0.7367,0.73684,0.73666,0.73684,82899998.0
2005-03-15 01:05:00,0.73675,0.73682,0.73663,0.73682,141999998.0
2005-03-15 01:06:00,0.7367,0.73683,0.73665,0.73682,60100000.0
2005-03-15 01:07:00,0.73683,0.73683,0.73677,0.73677,52699999.0
2005-03-15 01:08:00,0.73673,0.73674,0.73673,0.73674,59999998.0
2005-03-15 01:09:00,0.73683,0.73683,0.73667,0.73673,106400001.0
2005-03-15 01:10:00,0.73668,0.73677,0.73663,0.73663,96600000.0
2005-03-15 01:11:00,0.73678,0.73691,0.73668,0.73668,92299999.0
2005-03-15 01:12:00,0.73668,0.73683,0.73668,0.73673,94800000.0
2005-03-15 01:13:00,0.7369,0.7369,0.73682,0.73686,134799997.0
2005-03-15 01:14:00,0.73669,0.73687,0.73669,0.73677,73300000.0
2005-03-15 01:15:00,0.73682,0.73689,0.73662,0.73679,108800001.0
2005-03-15 01:16:00,0.73683,0.73691,0.73678,0.73678,72400002.0
2005-03-15 01:17:00,0.73671,0.73703,0.73671,0.73695,90100000.0
2005-03-15 01:18:00,0.73717,0.73725,0.73709,0.73713,171999996.0
2005-03-15 01:19:00,0.73713,0.73724,0.73709,0.7371,66500000.0
2005-03-15 01:20:00,0.73705,0.73716,0.73702,0.73716,114700000.0
2005-03-15 01:21:00,0.73711,0.73725,0.73711,0.73725,62400000.0
2005-03-15 01:22:00,0.73695,0.73705,0.73695,0.73696,46800000.0
2005-03-15 01:23:00,0.73697,0.73714,0.73697,0.73709,109699997.0
2005-03-15 01:24:00,0.73705,0.73714,0.73701,0.73701,72000000.0
2005-03-15 01:25:00,0.73694,0.73699,0.73681,0.73681,62300000.0
2005-03-15 01:26:00,0.73678,0.73688,0.7367,0.73673,60500000.0
2005-03-15 01:27:00,0.73673,0.73687,0.7367,0.7367,113700002.0
2005-03-15 01:28:00,0.73675,0.7368,0.73665,0.7367,98700000.0
2005-03-15 01:29:00,0.73683,0.73683,0.73674,0.73674,30300000.0
2005-03-15 01:30:00,0.73689,0.73689,0.73664,0.73664,78600000.0
2005-03-15 01:31:00,0.7368,0.737,0.7368,0.73691,83999999.0
2005-03-15 01:32:00,0.73677,0.73699,0.73677,0.73679,151399998.0
2005-03-15 01:33:00,0.73675,0.7368,0.73656,0.7367,103199998.0
2005-03-15 01:34:00,0.73683,0.73689,0.73662,0.73662,44000000.0
2005-03-15 01:35:00,0.73678,0.73693,0.73674,0.7369,92500000.0
2005-03-15 01:36:00,0.73693,0.73727,0.73693,0.73724,118800000.0
2005-03-15 01:37:00,0.73773,0.73834,0.73762,0.73773,104399999.0
2005-03-15 01:38:00,0.73721,0.73746,0.73715,0.73737,110599998.0
2005-03-15 01:39:00,0.73722,0.73735,0.73692,0.73708,154499999.0
2005-03-15 01:40:00,0.73736,0.73754,0.73718,0.73718,101899999.0
2005-03-15 01:41:00,0.73724,0.73727,0.73709,0.73715,68599999.0
2005-03-15 01:42:00,0.73732,0.73753,0.73727,0.73727,139399999.0
2005-03-15 01:43:00,0.73753,0.73803,0.73753,0.73787,84200000.0
2005-03-15 01:44:00,0.7374,0.73766,0.73736,0.73766,161499998.0
2005-03-15 01:45:00,0.73775,0.73775,0.73745,0.7376,71000001.0
2005-03-15 01:46:00,0.73742,0.73787,0.73742,0.7376,99499999.0
2005-03-15 01:47:00,0.73749,0.73759,0.73745,0.73745,110599998.0
2005-03-15 01:48:00,0.73747,0.73761,0.73733,0.73746,81600000.0
2005-03-15 01:49:00,0.73753,0.73759,0.73735,0.73746,107999999.0
2005-03-15 01:50:00,0.7375,0.73758,0.73736,0.73744,121900000.0
2005-03-15 01:51:00,0.73764,0.73771,0.73752,0.73756,99499999.0
2005-03-15 01:52:00,0.73736,0.73746,0.73731,0.73746,129000001.0
2005-03-15 01:53:00,0.73762,0.73762,0.73728,0.73728,66200000.0
2005-03-15 01:54:00,0.73731,0.73755,0.73731,0.73755,96500001.0
2005-03-15 01:55:00,0.73747,0.73759,0.73724,0.73724,111600000.0
2005-03-15 01:56:00,0.7373,0.73735,0.73719,0.73735,51800001.0
2005-03-15 01:57:00,0.7374,0.73752,0.73731,0.73736,101099999.0
2005-03-15 01:58:00,0.73746,0.73765,0.73742,0.73765,109000002.0
2005-03-15 01:59:00,0.73746,0.73777,0.73738,0.73766,118000000.0
2005-03-15 02:00:00,0.73783,0.73796,0.73764,0.73764,48600000.0
2005-03-15 02:01:00,0.73767,0.73795,0.73767,0.73795,66400000.0
2005-03-15 02:02:00,0.73777,0.73788,0.73765,0.73775,139500001.0
2005-03-15 02:03:00,0.73772,0.73794,0.73761,0.73765,81200000.0
2005-03-15 02:04:00,0.73766,0.73838,0.73766,0.73783,94900000.0
2005-03-15 02:05:00,0.73801,0.73807,0.73781,0.73785,132799998.0
2005-03-15 02:06:00,0.73785,0.73796,0.73779,0.73791,109199999.0
2005-03-15 02:07:00,0.73776,0.73806,0.73772,0.73806,74800001.0
2005-03-15 02:08:00,0.73763,0.73788,0.73763,0.73788,66800000.0
2005-03-15 02:09:00,0.73763,0.73792,0.73763,0.73792,78199999.0
2005-03-15 02:10:00,0.73786,0.73799,0.7377,0.73799,85999999.0
2005-03-15 02:11:00,0.73798,0.73801,0.73793,0.738,32500000.0
2005-03-15 02:12:00,0.73802,0.73815,0.73802,0.73815,53799999.0
2005-03-15 02:13:00,0.73811,0.73833,0.738,0.73803,112400000.0
2005-03-15 02:14:00,0.73807,0.73807,0.73792,0.73792,132000000.0
2005-03-15 02:15:00,0.73784,0.73801,0.73784,0.73788,111500001.0
2005-03-15 02:16:00,0.73779,0.73802,0.7377,0.7377,116899999.0
2005-03-15 02:17:00,0.73774,0.73803,0.73774,0.7378,112700001.0
2005-03-15 02:18:00,0.73769,0.73793,0.73769,0.73772,159299999.0
2005-03-15 02:19:00,0.73766,0.73781,0.73754,0.73757,90800001.0
2005-03-15 02:20:00,0.73778,0.73778,0.73753,0.73758,104900000.0
2005-03-15 02:21:00,0.73744,0.7375,0.73742,0.73744,73100000.0
2005-03-15 02:22:00,0.73763,0.73772,0.73749,0.7377,83199999.0
2005-03-15 02:23:00,0.7376,0.73792,0.73759,0.73788,97200000.0
2005-03-15 02:24:00,0.73786,0.73802,0.73775,0.73792,92600000.0
2005-03-15 02:25:00,0.73787,0.73809,0.73774,0.73774,77699998.0
2005-03-15 02:26:00,0.73771,0.73785,0.73771,0.73775,66900000.0
2005-03-15 02:27:00,0.73788,0.73791,0.73757,0.73757,80200001.0
2005-03-15 02:28:00,0.73776,0.73776,0.73756,0.73765,67300001.0
2005-03-15 02:29:00,0.73797,0.73797,0.7376,0.73765,94100001.0
2005-03-15 02:30:00,0.73797,0.73797,0.73764,0.73764,85900000.0
2005-03-15 02:31:00,0.73752,0.73777,0.73752,0.73772,121400000.0
2005-03-15 02:32:00,0.73749,0.73752,0.73693,0.73723,110099999.0
2005-03-15 02:33:00,0.73725,0.73769,0.73725,0.73747,70899999.0
2005-03-15 02:34:00,0.73707,0.73721,0.73699,0.7371,83200001.0
2005-03-15 02:35:00,0.73702,0.73715,0.73692,0.73715,90400000.0
2005-03-15 02:36:00,0.73721,0.73736,0.73694,0.73694,93900002.0
2005-03-15 02:37:00,0.73705,0.73731,0.73689,0.73731,152400001.0
2005-03-15 02:38:00,0.73727,0.73737,0.73703,0.73713,152899999.0
2005-03-15 02:39:00,0.73688,0.73717,0.73682,0.73717,122899997.0
2005-03-15 02:40:00,0.73708,0.73712,0.73693,0.73705,126900000.0
2005-03-15 02:41:00,0.73705,0.73724,0.73704,0.73716,101999998.0
2005-03-15 02:42:00,0.73739,0.73741,0.73714,0.73716,102499999.0
2005-03-15 02:43:00,0.73746,0.73746,0.7372,0.73721,90800000.0
2005-03-15 02:44:00,0.73721,0.73755,0.73721,0.73755,112700000.0
2005-03-15 02:45:00,0.73757,0.73785,0.73746,0.73762,85100000.0
2005-03-15 02:46:00,0.73745,0.7379,0.73745,0.73753,114900001.0
2005-03-15 02:47:00,0.73737,0.73745,0.73735,0.73735,96299999.0
2005-03-15 02:48:00,0.73757,0.73762,0.73752,0.73762,37300000.0
2005-03-15 02:49:00,0.73748,0.73751,0.73741,0.7375,104500003.0
2005-03-15 02:50:00,0.73752,0.73757,0.73748,0.73748,53500000.0
2005-03-15 02:51:00,0.73748,0.7378,0.73742,0.73767,77600000.0
2005-03-15 02:52:00,0.7376,0.73773,0.73745,0.73745,145000000.0
2005-03-15 02:53:00,0.73756,0.73756,0.73743,0.73752,96799998.0
2005-03-15 02:54:00,0.73749,0.73765,0.73733,0.73733,64400001.0
2005-03-15 02:55:00,0.73745,0.73755,0.73731,0.73745,92500000.0
2005-03-15 02:56:00,0.7377,0.73822,0.7377,0.73815,80600000.0
2005-03-15 02:57:00,0.73784,0.73804,0.73764,0.73787,135300001.0
2005-03-15 02:58:00,0.73782,0.7379,0.73758,0.73758,78100001.0
2005-03-15 02:59:00,0.73767,0.73767,0.73751,0.7376,85499999.0
2005-03-15 03:00:00,0.73754,0.73766,0.73736,0.73745,113299999.0
2005-03-15 03:01:00,0.73737,0.73758,0.73735,0.73758,55900000.0
2005-03-15 03:02:00,0.73748,0.73771,0.73748,0.73771,69300000.0
2005-03-15 03:03:00,0.73757,0.73758,0.73742,0.73742,118499999.0
2005-03-15 03:04:00,0.73761,0.73775,0.7375,0.7375,127100000.0
2005-03-15 03:05:00,0.73749,0.73778,0.73749,0.73778,117800000.0
2005-03-15 03:06:00,0.73753,0.73776,0.7375,0.73765,81000000.0
2005-03-15 03:07:00,0.73769,0.73775,0.73749,0.73749,76800000.0
2005-03-15 03:08:00,0.73735,0.73752,0.73735,0.73744,128900000.0
2005-03-15 03:09:00,0.73754,0.73779,0.73754,0.73766,64199999.0
2005-03-15 03:10:00,0.73766,0.73797,0.73766,0.73786,83800000.0
2005-03-15 03:11:00,0.73763,0.73764,0.7375,0.73764,65500000.0
2005-03-15 03:12:00,0.73785,0.73785,0.73752,0.73765,56700000.0
2005-03-15 03:13:00,0.73773,0.7379,0.73764,0.73776,116400001.0
2005-03-15 03:14:00,0.73767,0.7378,0.73763,0.7378,105200000.0
2005-03-15 03:15:00,0.7388,0.7388,0.7386,0.7388,192899998.0
2005-03-15 03:16:00,0.73767,0.73791,0.73762,0.73786,192899998.0
2005-03-15 03:17:00,0.73781,0.73791,0.73775,0.73775,112700000.0
2005-03-15 03:18:00,0.73783,0.73785,0.7377,0.73781,129299997.0
2005-03-15 03:19:00,0.73759,0.73781,0.73759,0.73772,65600000.0
2005-03-15 03:20:00,0.73779,0.73788,0.73775,0.73788,87400000.0
2005-03-15 03:21:00,0.73791,0.73797,0.7378,0.7378,63699999.0
2005-03-15 03:22:00,0.73775,0.73811,0.73771,0.73806,116100000.0
2005-03-15 03:23:00,0.73808,0.73826,0.73808,0.7382,70200000.0
2005-03-15 03:24:00,0.73832,0.73842,0.73793,0.73793,67600000.0
2005-03-15 03:25:00,0.73802,0.73828,0.73802,0.73827,62400000.0
2005-03-15 03:26:00,0.73821,0.73821,0.73805,0.73805,87599998.0
2005-03-15 03:27:00,0.7382,0.7382,0.7381,0.73818,47799999.0
2005-03-15 03:28:00,0.73815,0.73818,0.7379,0.7379,81400000.0
2005-03-15 03:29:00,0.73801,0.73802,0.73786,0.73793,120799997.0
2005-03-15 03:30:00,0.73806,0.73806,0.73783,0.73791,87299999.0
2005-03-15 03:31:00,0.73803,0.73818,0.73783,0.73783,62000000.0
2005-03-15 03:32:00,0.73782,0.73805,0.7378,0.73805,104900000.0
2005-03-15 03:33:00,0.73794,0.73797,0.73767,0.73781,64600001.0
2005-03-15 03:34:00,0.73788,0.73799,0.73769,0.73769,102499999.0
2005-03-15 03:35:00,0.73808,0.73808,0.73795,0.73803,116699999.0
2005-03-15 03:36:00,0.73783,0.73809,0.73771,0.73808,95199999.0
2005-03-15 03:37:00,0.73811,0.73842,0.73811,0.7382,72800000.0
2005-03-15 03:38:00,0.73813,0.73833,0.73804,0.7383,77399999.0
2005-03-15 03:39:00,0.73821,0.73823,0.7382,0.73822,56600001.0
2005-03-15 03:40:00,0.73827,0.73838,0.73814,0.73814,62500000.0
2005-03-15 03:41:00,0.73803,0.73828,0.73803,0.73826,72200000.0
2005-03-15 03:42:00,0.73815,0.73844,0.73815,0.73843,63600000.0
2005-03-15 03:43:00,0.73814,0.7382,0.73802,0.7381,102200000.0
2005-03-15 03:44:00,0.73801,0.73816,0.73801,0.73803,103600000.0
2005-03-15 03:45:00,0.73805,0.7381,0.73794,0.73794,97200000.0
2005-03-15 03:46:00,0.73782,0.73811,0.73776,0.73809,83899999.0
2005-03-15 03:47:00,0.7379,0.73796,0.73784,0.73784,64500000.0
2005-03-15 03:48:00,0.73796,0.738,0.7378,0.73793,109599998.0
2005-03-15 03:49:00,0.73774,0.73797,0.73774,0.73797,75900000.0
2005-03-15 03:50:00,0.73797,0.73801,0.73782,0.73782,76399999.0
2005-03-15 03:51:00,0.73785,0.73801,0.73785,0.73795,102299999.0
2005-03-15 03:52:00,0.73798,0.73803,0.73796,0.73803,48499999.0
2005-03-15 03:53:00,0.73796,0.73818,0.73796,0.73818,73999998.0
2005-03-15 03:54:00,0.73783,0.73835,0.73783,0.73835,166200001.0
2005-03-15 03:55:00,0.73822,0.73822,0.73787,0.7381,118700000.0
2005-03-15 03:56:00,0.73795,0.73797,0.73782,0.73793,74999999.0
2005-03-15 03:57:00,0.73787,0.7379,0.73785,0.73789,45599999.0
2005-03-15 03:58:00,0.73778,0.73804,0.73776,0.73804,145400003.0
2005-03-15 03:59:00,0.73779,0.73813,0.73777,0.73813,41300000.0
2005-03-15 04:00:00,0.73783,0.73793,0.73773,0.73773,50600000.0
2005-03-15 04:01:00,0.73791,0.73802,0.73773,0.73773,94300000.0
2005-03-15 04:02:00,0.73779,0.73808,0.73774,0.73774,98899998.0
2005-03-15 04:03:00,0.73778,0.73801,0.73778,0.73793,105800000.0
2005-03-15 04:04:00,0.73796,0.73821,0.73795,0.73813,103000000.0
2005-03-15 04:05:00,0.73809,0.73813,0.73797,0.73797,73200000.0
2005-03-15 04:06:00,0.73803,0.73805,0.73795,0.73798,123399999.0
2005-03-15 04:07:00,0.73799,0.73803,0.73791,0.73803,57200000.0
2005-03-15 04:08:00,0.73816,0.73819,0.73803,0.73804,61500000.0
2005-03-15 04:09:00,0.73817,0.73838,0.73817,0.73838,24000000.0
2005-03-15 04:10:00,0.73828,0.73844,0.73809,0.73828,73400000.0
2005-03-15 04:11:00,0.73837,0.73851,0.73815,0.73851,138700001.0
2005-03-15 04:12:00,0.73857,0.73857,0.738,0.7381,126900002.0
2005-03-15 04:13:00,0.7382,0.73821,0.73806,0.73806,38900000.0
2005-03-15 04:14:00,0.73809,0.73839,0.73801,0.73814,82299999.0
2005-03-15 04:15:00,0.73808,0.7386,0.73808,0.73848,82900000.0
2005-03-15 04:16:00,0.73826,0.73848,0.73821,0.73843,74600000.0
2005-03-15 04:17:00,0.73839,0.73839,0.73813,0.73814,103499999.0
2005-03-15 04:18:00,0.73825,0.73842,0.73814,0.73814,77700000.0
2005-03-15 04:19:00,0.73815,0.73856,0.73815,0.73855,79500000.0
2005-03-15 04:20:00,0.73836,0.73868,0.73836,0.73863,64200000.0
2005-03-15 04:21:00,0.73813,0.73859,0.73813,0.73856,150099998.0
2005-03-15 04:22:00,0.73831,0.73858,0.73829,0.73829,119800000.0
2005-03-15 04:23:00,0.73825,0.73836,0.73816,0.73822,111399999.0
2005-03-15 04:24:00,0.73829,0.7385,0.73827,0.73827,93299999.0
2005-03-15 04:25:00,0.73818,0.73844,0.73808,0.73808,128299999.0
2005-03-15 04:26:00,0.73823,0.73829,0.73798,0.73802,182600000.0
2005-03-15 04:27:00,0.73847,0.73847,0.7382,0.73837,112900001.0
2005-03-15 04:28:00,0.73834,0.73844,0.73811,0.73831,70999999.0
2005-03-15 04:29:00,0.73832,0.73835,0.73811,0.73832,68000000.0
2005-03-15 04:30:00,0.73804,0.73854,0.73804,0.73849,100600001.0
2005-03-15 04:31:00,0.7385,0.73876,0.73832,0.73832,90100000.0
2005-03-15 04:32:00,0.73833,0.73864,0.73828,0.73828,96800001.0
2005-03-15 04:33:00,0.73828,0.73852,0.73828,0.73845,109899999.0
2005-03-15 04:34:00,0.73845,0.7385,0.73831,0.73831,60600000.0
2005-03-15 04:35:00,0.73825,0.73847,0.73818,0.73825,36300000.0
2005-03-15 04:36:00,0.73824,0.73834,0.73824,0.73833,42300000.0
2005-03-15 04:37:00,0.73834,0.7384,0.73823,0.73825,75399998.0
2005-03-15 04:38:00,0.73837,0.73864,0.73837,0.73864,77899999.0
2005-03-15 04:39:00,0.73852,0.7386,0.73848,0.73855,82999999.0
2005-03-15 04:40:00,0.73858,0.73872,0.7385,0.73863,66200000.0
2005-03-15 04:41:00,0.73871,0.73874,0.7383,0.73836,103100000.0
2005-03-15 04:42:00,0.73831,0.73845,0.73831,0.73842,69300000.0
2005-03-15 04:43:00,0.73845,0.73855,0.73818,0.73833,132200000.0
2005-03-15 04:44:00,0.7384,0.7384,0.73812,0.73835,90099999.0
2005-03-15 04:45:00,0.73824,0.73844,0.73822,0.73823,71400001.0
2005-03-15 04:46:00,0.7382,0.7382,0.73807,0.73813,129400002.0
2005-03-15 04:47:00,0.7383,0.73847,0.73829,0.73831,88399998.0
2005-03-15 04:48:00,0.73843,0.73849,0.73823,0.7384,84299999.0
2005-03-15 04:49:00,0.73838,0.73838,0.73814,0.73814,95200000.0
2005-03-15 04:50:00,0.73827,0.73842,0.73827,0.73836,58900000.0
2005-03-15 04:51:00,0.73836,0.73836,0.73813,0.73813,61000000.0
2005-03-15 04:52:00,0.73817,0.73831,0.738,0.738,94300001.0
2005-03-15 04:53:00,0.73797,0.73818,0.73797,0.738,45500000.0
2005-03-15 04:54:00,0.738,0.73819,0.738,0.73819,54200001.0
2005-03-15 04:55:00,0.73826,0.73838,0.7381,0.7381,63399999.0
2005-03-15 04:56:00,0.738,0.73822,0.738,0.73809,78200000.0
2005-03-15 04:57:00,0.73807,0.73829,0.73802,0.7382,55400000.0
2005-03-15 04:58:00,0.73805,0.73822,0.73792,0.73792,114299998.0
2005-03-15 04:59:00,0.73797,0.73824,0.73781,0.73784,103000000.0
2005-03-15 05:00:00,0.73791,0.73813,0.73791,0.73805,75300002.0
2005-03-15 05:01:00,0.73801,0.73815,0.73775,0.73793,69800000.0
2005-03-15 05:02:00,0.738,0.73807,0.73785,0.73785,45200000.0
2005-03-15 05:03:00,0.73792,0.7381,0.73743,0.73769,85000000.0
2005-03-15 05:04:00,0.73789,0.73799,0.73773,0.73789,107500000.0
2005-03-15 05:05:00,0.73797,0.73807,0.73783,0.73786,108699998.0
2005-03-15 05:06:00,0.73801,0.73802,0.73788,0.73795,169700000.0
2005-03-15 05:07:00,0.73823,0.73831,0.738,0.73807,84700000.0
2005-03-15 05:08:00,0.7382,0.7382,0.73789,0.73806,90300001.0
2005-03-15 05:09:00,0.73818,0.73848,0.73801,0.73818,126500000.0
2005-03-15 05:10:00,0.73842,0.73842,0.73791,0.73807,134100000.0
2005-03-15 05:11:00,0.73803,0.73816,0.7379,0.73797,53600000.0
2005-03-15 05:12:00,0.73793,0.73818,0.73793,0.73813,74099999.0
2005-03-15 05:13:00,0.73804,0.73814,0.73771,0.73777,78499999.0
2005-03-15 05:14:00,0.73784,0.73787,0.73784,0.73786,112399999.0
2005-03-15 05:15:00,0.73774,0.73789,0.73774,0.73775,150200001.0
2005-03-15 05:16:00,0.73788,0.73814,0.73786,0.73811,120900003.0
2005-03-15 05:17:00,0.738,0.73806,0.73778,0.73782,88499999.0
2005-03-15 05:18:00,0.73789,0.73817,0.73789,0.73805,52600001.0
2005-03-15 05:19:00,0.738,0.73832,0.73784,0.73793,110200000.0
2005-03-15 05:20:00,0.73782,0.73816,0.73782,0.73795,84399999.0
2005-03-15 05:21:00,0.7381,0.73816,0.7379,0.73805,151299998.0
2005-03-15 05:22:00,0.73812,0.73812,0.73788,0.73805,60499999.0
2005-03-15 05:23:00,0.7381,0.7381,0.73786,0.73788,123600001.0
2005-03-15 05:24:00,0.73799,0.73804,0.73786,0.73798,147199997.0
2005-03-15 05:25:00,0.7379,0.73817,0.73781,0.738,99999999.0
2005-03-15 05:26:00,0.73789,0.73801,0.7378,0.73798,59600000.0
2005-03-15 05:27:00,0.73802,0.7382,0.73783,0.7382,53899998.0
2005-03-15 05:28:00,0.73822,0.73822,0.73789,0.73809,39000000.0
2005-03-15 05:29:00,0.73826,0.73845,0.73826,0.7383,34099999.0
2005-03-15 05:30:00,0.73825,0.7384,0.73825,0.73825,74600000.0
2005-03-15 05:31:00,0.73816,0.7382,0.73812,0.73812,82099999.0
2005-03-15 05:32:00,0.73811,0.73822,0.73799,0.73805,118800001.0
2005-03-15 05:33:00,0.738,0.73825,0.738,0.73803,47800000.0
2005-03-15 05:34:00,0.73796,0.73823,0.73793,0.73812,74900001.0
2005-03-15 05:35:00,0.73793,0.73816,0.73788,0.738,90900000.0
2005-03-15 05:36:00,0.73811,0.73815,0.73775,0.738,97300003.0
2005-03-15 05:37:00,0.73798,0.73827,0.73798,0.73826,67200000.0
2005-03-15 05:38:00,0.73821,0.73821,0.73804,0.73814,107499996.0
2005-03-15 05:39:00,0.73799,0.73808,0.73799,0.73808,48600000.0
2005-03-15 05:40:00,0.73813,0.73842,0.73803,0.73818,90100000.0
2005-03-15 05:41:00,0.73823,0.73823,0.73811,0.73822,56600000.0
2005-03-15 05:42:00,0.73826,0.73826,0.73803,0.73815,94800000.0
2005-03-15 05:43:00,0.73821,0.73829,0.73806,0.73822,123800000.0
2005-03-15 05:44:00,0.73817,0.73817,0.73784,0.73784,108200001.0
2005-03-15 05:45:00,0.73816,0.73833,0.73792,0.73809,71000000.0
2005-03-15 05:46:00,0.73813,0.73835,0.73813,0.73828,118199999.0
2005-03-15 05:47:00,0.73839,0.73845,0.73818,0.73836,103700000.0
2005-03-15 05:48:00,0.7383,0.7383,0.73812,0.7382,66900000.0
2005-03-15 05:49:00,0.73843,0.73847,0.73823,0.73835,103300000.0
2005-03-15 05:50:00,0.73854,0.73865,0.73824,0.73824,96700001.0
2005-03-15 05:51:00,0.73829,0.73837,0.73826,0.73826,44599999.0
2005-03-15 05:52:00,0.73832,0.73832,0.7382,0.73827,101799998.0
2005-03-15 05:53:00,0.73834,0.73848,0.73826,0.73831,143000000.0
2005-03-15 05:54:00,0.73829,0.73854,0.73824,0.73824,107399999.0
2005-03-15 05:55:00,0.73834,0.73843,0.73815,0.73827,90500000.0
2005-03-15 05:56:00,0.73832,0.73838,0.73827,0.73827,25400000.0
2005-03-15 05:57:00,0.73841,0.73847,0.73834,0.73836,101800002.0
2005-03-15 05:58:00,0.73834,0.73834,0.73825,0.73833,88900000.0
2005-03-15 05:59:00,0.73831,0.73838,0.73823,0.73833,76999999.0
2005-03-15 06:00:00,0.73816,0.73827,0.73816,0.73817,101999999.0
2005-03-15 06:01:00,0.7389,0.739,0.7386,0.739,57799999.0
2005-03-15 06:02:00,0.73823,0.7383,0.73815,0.73823,57799999.0
2005-03-15 06:03:00,0.7389,0.7391,0.7387,0.7391,159399999.0
2005-03-15 06:04:00,0.73835,0.73848,0.73825,0.73848,159399999.0
2005-03-15 06:05:00,0.73845,0.73894,0.73831,0.73837,156500001.0
2005-03-15 06:06:00,0.73822,0.73828,0.73821,0.73823,67800000.0
2005-03-15 06:07:00,0.73828,0.73834,0.73827,0.73829,55000000.0
2005-03-15 06:08:00,0.73828,0.73837,0.73818,0.73818,73799999.0
2005-03-15 06:09:00,0.73813,0.73832,0.73811,0.73832,96400000.0
2005-03-15 06:10:00,0.73833,0.73845,0.73824,0.73824,98799999.0
2005-03-15 06:11:00,0.73838,0.7384,0.7382,0.7384,68000000.0
2005-03-15 06:12:00,0.73841,0.73841,0.73829,0.73829,21600000.0
2005-03-15 06:13:00,0.73824,0.73824,0.73812,0.73812,46300000.0
2005-03-15 06:14:00,0.7387,0.7388,0.7384,0.7387,84299999.0
2005-03-15 06:15:00,0.73815,0.73847,0.73815,0.73847,84299999.0
2005-03-15 06:16:00,0.73812,0.73815,0.73797,0.73815,23100000.0
2005-03-15 06:17:00,0.73841,0.7385,0.73837,0.73842,119499998.0
2005-03-15 06:18:00,0.73828,0.73848,0.73817,0.73817,134699997.0
2005-03-15 06:19:00,0.73816,0.73823,0.73808,0.7382,124399996.0
2005-03-15 06:20:00,0.7385,0.7387,0.7384,0.7387,49500001.0
2005-03-15 06:21:00,0.73843,0.73847,0.73841,0.73847,49500001.0
2005-03-15 06:22:00,0.73836,0.73841,0.73836,0.73838,67800000.0
2005-03-15 06:23:00,0.7383,0.73838,0.7381,0.73825,50800000.0
2005-03-15 06:24:00,0.73825,0.73825,0.73812,0.73812,85299998.0
2005-03-15 06:25:00,0.73817,0.73837,0.73817,0.73827,119699998.0
2005-03-15 06:26:00,0.73844,0.73854,0.73809,0.7382,90400000.0
2005-03-15 06:27:00,0.73834,0.7384,0.73821,0.73837,153799998.0
2005-03-15 06:28:00,0.73832,0.73839,0.7382,0.73839,71099999.0
2005-03-15 06:29:00,0.73842,0.73848,0.7384,0.7384,45299999.0
2005-03-15 06:30:00,0.73832,0.73856,0.73824,0.73824,95299998.0
2005-03-15 06:31:00,0.73818,0.73828,0.73812,0.73819,152900001.0
2005-03-15 06:32:00,0.73833,0.73833,0.7382,0.73831,105300000.0
2005-03-15 06:33:00,0.73814,0.73826,0.73787,0.73797,80699999.0
2005-03-15 06:34:00,0.73795,0.73827,0.73795,0.73812,86300000.0
2005-03-15 06:35:00,0.73824,0.73838,0.73811,0.73811,87000000.0
2005-03-15 06:36:00,0.73789,0.73819,0.73789,0.73819,100800000.0
2005-03-15 06:37:00,0.73817,0.73823,0.73814,0.73823,50000000.0
2005-03-15 06:38:00,0.73815,0.73815,0.73799,0.73802,63000000.0
2005-03-15 06:39:00,0.73817,0.73832,0.73817,0.73825,80500000.0
2005-03-15 06:40:00,0.73814,0.73819,0.73814,0.73818,118400000.0
2005-03-15 06:41:00,0.73817,0.73817,0.73796,0.73796,60400001.0
2005-03-15 06:42:00,0.73817,0.73832,0.73807,0.73807,83699999.0
2005-03-15 06:43:00,0.73817,0.73829,0.73808,0.73822,65400000.0
2005-03-15 06:44:00,0.73828,0.73842,0.73816,0.7383,97599999.0
2005-03-15 06:45:00,0.73828,0.73828,0.73813,0.73813,55000000.0
2005-03-15 06:46:00,0.73835,0.73845,0.73828,0.73845,132400002.0
2005-03-15 06:47:00,0.73824,0.73854,0.73824,0.73833,130700001.0
2005-03-15 06:48:00,0.73877,0.73881,0.73851,0.73869,78599998.0
2005-03-15 06:49:00,0.73828,0.73831,0.73816,0.73822,135399998.0
2005-03-15 06:50:00,0.73849,0.73854,0.73824,0.73841,90400000.0
2005-03-15 06:51:00,0.73846,0.73846,0.73831,0.73836,77900000.0
2005-03-15 06:52:00,0.73835,0.73835,0.73821,0.73834,95700000.0
2005-03-15 06:53:00,0.73835,0.73848,0.73808,0.73808,97299998.0
2005-03-15 06:54:00,0.73809,0.7383,0.73809,0.7383,50200000.0
2005-03-15 06:55:00,0.73821,0.73838,0.73821,0.73829,89100000.0
2005-03-15 06:56:00,0.7383,0.7383,0.73803,0.73805,103900001.0
2005-03-15 06:57:00,0.73836,0.73852,0.73816,0.73835,107299999.0
2005-03-15 06:58:00,0.73837,0.73843,0.73816,0.73843,105700000.0
2005-03-15 06:59:00,0.73839,0.73839,0.73833,0.73837,79200000.0
2005-03-15 07:00:00,0.73829,0.73857,0.73829,0.73834,48400000.0
2005-03-15 07:01:00,0.73842,0.7385,0.73834,0.73841,96199999.0
2005-03-15 07:02:00,0.73856,0.73857,0.73842,0.73842,102100000.0
2005-03-15 07:03:00,0.73851,0.7386,0.73825,0.73825,92299999.0
2005-03-15 07:04:00,0.73848,0.7386,0.73836,0.73853,152299998.0
2005-03-15 07:05:00,0.73845,0.73855,0.73825,0.73837,139300000.0
2005-03-15 07:06:00,0.73831,0.73834,0.73819,0.73828,153800000.0
2005-03-15 07:07:00,0.7384,0.7384,0.73806,0.73816,67499999.0
2005-03-15 07:08:00,0.73812,0.73832,0.73803,0.73817,76500000.0
2005-03-15 07:09:00,0.73809,0.73834,0.73809,0.73821,84200000.0
2005-03-15 07:10:00,0.73813,0.7382,0.73797,0.73798,113699999.0
2005-03-15 07:11:00,0.73802,0.73816,0.73787,0.73799,119399998.0
2005-03-15 07:12:00,0.73797,0.73812,0.73792,0.73797,134400000.0
2005-03-15 07:13:00,0.73814,0.73837,0.73814,0.73824,67899999.0
2005-03-15 07:14:00,0.73813,0.73831,0.73795,0.73831,42300000.0
2005-03-15 07:15:00,0.73803,0.73833,0.73803,0.73822,166399998.0
2005-03-15 07:16:00,0.73825,0.73859,0.73814,0.73831,119300000.0
2005-03-15 07:17:00,0.73814,0.73816,0.73814,0.73816,35800000.0
2005-03-15 07:18:00,0.7381,0.73821,0.73801,0.73821,155599998.0
2005-03-15 07:19:00,0.73817,0.73819,0.73792,0.73801,146999999.0
2005-03-15 07:20:00,0.7381,0.73828,0.7381,0.7381,119200002.0
2005-03-15 07:21:00,0.73796,0.73835,0.73792,0.73835,68300001.0
2005-03-15 07:22:00,0.73813,0.73818,0.73794,0.73818,83099998.0
2005-03-15 07:23:00,0.73819,0.73835,0.73804,0.73822,95100000.0
2005-03-15 07:24:00,0.73816,0.73834,0.73806,0.7382,98700001.0
2005-03-15 07:25:00,0.73813,0.73828,0.73813,0.73826,75700000.0
2005-03-15 07:26:00,0.73808,0.73812,0.7379,0.73812,114199999.0
2005-03-15 07:27:00,0.73836,0.73837,0.738,0.73805,54200001.0
2005-03-15 07:28:00,0.73802,0.73824,0.738,0.73802,154100001.0
2005-03-15 07:29:00,0.73814,0.73819,0.73794,0.73816,103099999.0
2005-03-15 07:30:00,0.73817,0.7383,0.73817,0.73829,69400001.0
2005-03-15 07:31:00,0.73807,0.73828,0.73794,0.73821,110399999.0
2005-03-15 07:32:00,0.73813,0.73844,0.73807,0.7382,92400000.0
2005-03-15 07:33:00,0.73813,0.73823,0.73806,0.73823,91100000.0
2005-03-15 07:34:00,0.73805,0.73839,0.73803,0.73803,109999999.0
2005-03-15 07:35:00,0.7381,0.73865,0.7381,0.73836,98300000.0
2005-03-15 07:36:00,0.7381,0.73823,0.7381,0.73823,88499999.0
2005-03-15 07:37:00,0.73819,0.73832,0.73814,0.73824,80599999.0
2005-03-15 07:38:00,0.73828,0.73836,0.73814,0.73835,78200000.0
2005-03-15 07:39:00,0.73809,0.73843,0.73809,0.73832,115199998.0
2005-03-15 07:40:00,0.73825,0.73833,0.738,0.738,137900000.0
2005-03-15 07:41:00,0.7382,0.7382,0.73804,0.7382,64200002.0
2005-03-15 07:42:00,0.7381,0.73841,0.73805,0.73819,119199999.0
2005-03-15 07:43:00,0.73827,0.73858,0.73827,0.73841,119799999.0
2005-03-15 07:44:00,0.73806,0.73806,0.73793,0.73806,79600000.0
2005-03-15 07:45:00,0.73832,0.73849,0.73809,0.73809,114000002.0
2005-03-15 07:46:00,0.73799,0.73807,0.73785,0.73796,176499999.0
2005-03-15 07:47:00,0.73804,0.73836,0.73804,0.7381,107200002.0
2005-03-15 07:48:00,0.73807,0.73829,0.73807,0.73828,62700001.0
2005-03-15 07:49:00,0.73811,0.73822,0.7381,0.73822,122500000.0
2005-03-15 07:50:00,0.73806,0.73817,0.73792,0.73809,79899999.0
2005-03-15 07:51:00,0.73805,0.73821,0.73791,0.73817,97100001.0
2005-03-15 07:52:00,0.73828,0.73828,0.73808,0.73818,126900000.0
2005-03-15 07:53:00,0.73822,0.73832,0.73819,0.73819,81399999.0
2005-03-15 07:54:00,0.7381,0.73821,0.73807,0.73814,138899999.0
2005-03-15 07:55:00,0.73816,0.73824,0.73816,0.73821,70799997.0
2005-03-15 07:56:00,0.73825,0.73825,0.73801,0.73801,72800001.0
2005-03-15 07:57:00,0.73811,0.73812,0.73795,0.73812,94199999.0
2005-03-15 07:58:00,0.73797,0.73808,0.73753,0.73797,132800001.0
2005-03-15 07:59:00,0.73809,0.73828,0.73776,0.73799,106199999.0
2005-03-15 08:00:00,0.73784,0.73821,0.73784,0.73805,97800000.0
2005-03-15 08:01:00,0.73794,0.73814,0.73782,0.73802,150099998.0
2005-03-15 08:02:00,0.73817,0.73818,0.73799,0.73805,131400001.0
2005-03-15 08:03:00,0.73817,0.73817,0.73802,0.73803,67700000.0
2005-03-15 08:04:00,0.738,0.73812,0.73799,0.7381,130100002.0
2005-03-15 08:05:00,0.73782,0.73801,0.73782,0.73782,89999999.0
2005-03-15 08:06:00,0.73789,0.73803,0.73778,0.73798,134600001.0
2005-03-15 08:07:00,0.73783,0.73818,0.73783,0.73811,96100002.0
2005-03-15 08:08:00,0.73801,0.7381,0.73781,0.7381,89300001.0
2005-03-15 08:09:00,0.73821,0.73828,0.738,0.73807,87100000.0
2005-03-15 08:10:00,0.73808,0.73828,0.73799,0.73828,82500000.0
2005-03-15 08:11:00,0.73808,0.73822,0.73799,0.73817,53200000.0
2005-03-15 08:12:00,0.73806,0.73815,0.7379,0.73809,110000001.0
2005-03-15 08:13:00,0.73804,0.73826,0.738,0.73826,117099998.0
2005-03-15 08:14:00,0.73811,0.73831,0.738,0.73802,173900001.0
2005-03-15 08:15:00,0.73805,0.73819,0.73805,0.73811,67399999.0
2005-03-15 08:16:00,0.73796,0.7381,0.7379,0.7381,66299999.0
2005-03-15 08:17:00,0.73802,0.73812,0.73786,0.73806,70800000.0
2005-03-15 08:18:00,0.73778,0.73811,0.73777,0.73794,53700000.0
2005-03-15 08:19:00,0.73783,0.73808,0.73772,0.73808,75600000.0
2005-03-15 08:20:00,0.73788,0.73803,0.73782,0.73789,185700001.0
2005-03-15 08:21:00,0.73786,0.73786,0.7377,0.73786,68100000.0
2005-03-15 08:22:00,0.73793,0.73794,0.73774,0.73779,106599998.0
2005-03-15 08:23:00,0.73787,0.73791,0.73787,0.73791,40400000.0
2005-03-15 08:24:00,0.73804,0.73812,0.73782,0.73782,103800001.0
2005-03-15 08:25:00,0.73784,0.73804,0.73784,0.73804,55500000.0
2005-03-15 08:26:00,0.73794,0.7381,0.73789,0.73789,49599999.0
2005-03-15 08:27:00,0.73789,0.73801,0.73781,0.73781,111400000.0
2005-03-15 08:28:00,0.7379,0.73807,0.73788,0.73793,100600002.0
2005-03-15 08:29:00,0.7379,0.73793,0.7379,0.73793,37100001.0
2005-03-15 08:30:00,0.73803,0.73824,0.73803,0.73807,116999999.0
2005-03-15 08:31:00,0.73806,0.73819,0.73796,0.73809,88899999.0
2005-03-15 08:32:00,0.73795,0.73796,0.73783,0.73796,87799998.0
2005-03-15 08:33:00,0.73781,0.7382,0.73781,0.73802,112299999.0
2005-03-15 08:34:00,0.73799,0.73802,0.73768,0.73768,69500000.0
2005-03-15 08:35:00,0.73772,0.73784,0.73756,0.73784,142700000.0
2005-03-15 08:36:00,0.73767,0.7378,0.73767,0.7377,74000000.0
2005-03-15 08:37:00,0.73775,0.73775,0.73743,0.73743,119300001.0
2005-03-15 08:38:00,0.73765,0.73769,0.73739,0.73751,160700001.0
2005-03-15 08:39:00,0.73743,0.73756,0.73743,0.73756,103100000.0
2005-03-15 08:40:00,0.73748,0.73761,0.73748,0.73752,91900001.0
2005-03-15 08:41:00,0.73746,0.73761,0.73746,0.73748,51000000.0
2005-03-15 08:42:00,0.73777,0.73799,0.73759,0.73799,82100000.0
2005-03-15 08:43:00,0.73803,0.73819,0.73787,0.73788,95999999.0
2005-03-15 08:44:00,0.73799,0.73804,0.73777,0.73777,115199999.0
2005-03-15 08:45:00,0.73778,0.73803,0.73768,0.73768,122800003.0
2005-03-15 08:46:00,0.73794,0.73797,0.73772,0.7378,120699997.0
2005-03-15 08:47:00,0.7377,0.73785,0.7377,0.73785,87300000.0
2005-03-15 08:48:00,0.73778,0.73791,0.73778,0.73791,49099999.0
2005-03-15 08:49:00,0.73779,0.73792,0.73777,0.73777,57499999.0
2005-03-15 08:50:00,0.73802,0.73802,0.73769,0.73785,97600001.0
2005-03-15 08:51:00,0.73774,0.73795,0.73764,0.73786,89699999.0
2005-03-15 08:52:00,0.73784,0.73814,0.73784,0.73814,47100000.0
2005-03-15 08:53:00,0.73786,0.73797,0.73755,0.73795,105099999.0
2005-03-15 08:54:00,0.73791,0.73801,0.73757,0.73757,84100001.0
2005-03-15 08:55:00,0.73808,0.7381,0.73791,0.738,88899998.0
2005-03-15 08:56:00,0.73799,0.73799,0.7376,0.73768,58300000.0
2005-03-15 08:57:00,0.73767,0.73774,0.73746,0.73771,136499998.0
2005-03-15 08:58:00,0.73775,0.73817,0.73775,0.738,110700000.0
2005-03-15 08:59:00,0.73788,0.73814,0.73788,0.73814,130200002.0
2005-03-15 09:00:00,0.73801,0.73835,0.73789,0.73835,77900000.0
2005-03-15 09:01:00,0.73801,0.7382,0.73796,0.7382,160500002.0
2005-03-15 09:02:00,0.73808,0.73811,0.73791,0.73811,77900000.0
2005-03-15 09:03:00,0.73817,0.73817,0.73772,0.73816,157100000.0
2005-03-15 09:04:00,0.73806,0.73806,0.73778,0.73793,102199998.0
2005-03-15 09:05:00,0.73795,0.73801,0.73787,0.73795,114400000.0
2005-03-15 09:06:00,0.7378,0.73796,0.73775,0.73786,133800001.0
2005-03-15 09:07:00,0.73789,0.7379,0.73778,0.73778,92400001.0
2005-03-15 09:08:00,0.73792,0.73792,0.73779,0.7379,62600001.0
2005-03-15 09:09:00,0.73784,0.73803,0.73784,0.7379,89600000.0
2005-03-15 09:10:00,0.73804,0.73805,0.73788,0.73792,97900002.0
2005-03-15 09:11:00,0.73774,0.73811,0.73773,0.73789,111600000.0
2005-03-15 09:12:00,0.7379,0.73817,0.73788,0.73817,101099996.0
2005-03-15 09:13:00,0.73821,0.73821,0.738,0.73805,79700001.0
2005-03-15 09:14:00,0.73803,0.73815,0.73796,0.73796,111200001.0
2005-03-15 09:15:00,0.7381,0.73826,0.73797,0.73797,109100002.0
2005-03-15 09:16:00,0.73796,0.73809,0.73782,0.73795,97200000.0
2005-03-15 09:17:00,0.73783,0.73794,0.73772,0.73772,114399998.0
2005-03-15 09:18:00,0.73784,0.73795,0.73778,0.73789,116500000.0
2005-03-15 09:19:00,0.73783,0.73813,0.73781,0.738,97300002.0
2005-03-15 09:20:00,0.73785,0.738,0.73776,0.738,73200000.0
2005-03-15 09:21:00,0.73822,0.73827,0.73779,0.73782,122899999.0
2005-03-15 09:22:00,0.73786,0.73801,0.73777,0.73801,52100000.0
2005-03-15 09:23:00,0.73794,0.73822,0.73786,0.738,117299999.0
2005-03-15 09:24:00,0.73827,0.73837,0.7381,0.73835,81700000.0
2005-03-15 09:25:00,0.73856,0.73872,0.73825,0.73852,106400001.0
2005-03-15 09:26:00,0.73878,0.73878,0.73851,0.73865,100300001.0
2005-03-15 09:27:00,0.73843,0.73898,0.73835,0.73853,129299998.0
2005-03-15 09:28:00,0.73871,0.73877,0.73835,0.7384,88399998.0
2005-03-15 09:29:00,0.73846,0.7386,0.73843,0.7385,114700001.0
2005-03-15 09:30:00,0.7384,0.73885,0.7384,0.73873,168900000.0
2005-03-15 09:31:00,0.73862,0.73879,0.7386,0.73876,94100000.0
2005-03-15 09:32:00,0.73849,0.73861,0.73823,0.73861,57100000.0
2005-03-15 09:33:00,0.73836,0.73875,0.73836,0.73863,109099999.0
2005-03-15 09:34:00,0.73856,0.73856,0.73815,0.73824,106599999.0
2005-03-15 09:35:00,0.73865,0.73881,0.73831,0.73881,105499999.0
2005-03-15 09:36:00,0.73864,0.73874,0.73857,0.73857,82100000.0
2005-03-15 09:37:00,0.739,0.739,0.73876,0.73876,103200002.0
2005-03-15 09:38:00,0.73887,0.73887,0.73866,0.73868,98199998.0
2005-03-15 09:39:00,0.73885,0.7389,0.73851,0.73883,79999999.0
2005-03-15 09:40:00,0.73892,0.73918,0.73892,0.73899,71200000.0
2005-03-15 09:41:00,0.73909,0.73918,0.7389,0.73896,72300000.0
2005-03-15 09:42:00,0.73895,0.73925,0.73891,0.73897,101500002.0
2005-03-15 09:43:00,0.73878,0.73909,0.73869,0.73879,70000000.0
2005-03-15 09:44:00,0.73865,0.73872,0.73838,0.7384,134300000.0
2005-03-15 09:45:00,0.73783,0.73856,0.73783,0.73845,132200001.0
2005-03-15 09:46:00,0.73833,0.7385,0.73815,0.73838,98000000.0
2005-03-15 09:47:00,0.73831,0.73834,0.73802,0.73834,131699998.0
2005-03-15 09:48:00,0.73833,0.73833,0.73792,0.73808,62000000.0
2005-03-15 09:49:00,0.73806,0.73812,0.73775,0.73777,129900000.0
2005-03-15 09:50:00,0.73765,0.73788,0.73759,0.73781,133800000.0
2005-03-15 09:51:00,0.73776,0.73785,0.73762,0.73762,47700000.0
2005-03-15 09:52:00,0.73748,0.7377,0.73735,0.73747,79700001.0
2005-03-15 09:53:00,0.7374,0.73754,0.73732,0.7374,132399997.0
2005-03-15 09:54:00,0.73731,0.73769,0.73716,0.73759,87599999.0
2005-03-15 09:55:00,0.73759,0.73769,0.73744,0.73759,137200000.0
2005-03-15 09:56:00,0.7377,0.73777,0.73742,0.73742,102700002.0
2005-03-15 09:57:00,0.73721,0.7375,0.73719,0.7375,111000001.0
2005-03-15 09:58:00,0.7374,0.7375,0.73729,0.73739,140300001.0
2005-03-15 09:59:00,0.73726,0.73726,0.73702,0.73726,59000000.0
2005-03-15 10:00:00,0.73727,0.73735,0.737,0.73722,85299999.0
2005-03-15 10:01:00,0.73731,0.73753,0.73725,0.73749,119800003.0
2005-03-15 10:02:00,0.7377,0.73786,0.73742,0.73745,88900000.0
2005-03-15 10:03:00,0.73739,0.73761,0.73738,0.73748,83700000.0
2005-03-15 10:04:00,0.73749,0.73786,0.73749,0.73756,79699999.0
2005-03-15 10:05:00,0.73763,0.73786,0.73751,0.73773,124299999.0
2005-03-15 10:06:00,0.73751,0.73805,0.73748,0.73805,103900000.0
2005-03-15 10:07:00,0.73778,0.73788,0.73763,0.73779,79799999.0
2005-03-15 10:08:00,0.73757,0.73766,0.73734,0.73758,136800000.0
2005-03-15 10:09:00,0.73743,0.73782,0.7374,0.73773,95400000.0
2005-03-15 10:10:00,0.73753,0.73775,0.73753,0.73774,91300001.0
2005-03-15 10:11:00,0.73787,0.73802,0.7378,0.73798,82800000.0
2005-03-15 10:12:00,0.73783,0.73783,0.73764,0.73781,79300002.0
2005-03-15 10:13:00,0.73767,0.73793,0.73767,0.73789,86100000.0
2005-03-15 10:14:00,0.73774,0.73775,0.73749,0.73749,131900003.0
2005-03-15 10:15:00,0.73794,0.73796,0.73764,0.73796,122599999.0
2005-03-15 10:16:00,0.73783,0.73813,0.7376,0.73793,134700002.0
2005-03-15 10:17:00,0.73793,0.73795,0.73768,0.73772,58500000.0
2005-03-15 10:18:00,0.7378,0.73816,0.73777,0.7381,133699999.0
2005-03-15 10:19:00,0.73815,0.73836,0.73797,0.73802,92700000.0
2005-03-15 10:20:00,0.73833,0.73864,0.73821,0.73833,112999999.0
2005-03-15 10:21:00,0.7383,0.7383,0.738,0.7381,140699999.0
2005-03-15 10:22:00,0.73799,0.73817,0.73786,0.73806,126400000.0
2005-03-15 10:23:00,0.73805,0.73855,0.73805,0.73819,122099999.0
2005-03-15 10:24:00,0.73805,0.73839,0.73805,0.73839,112699998.0
2005-03-15 10:25:00,0.73803,0.73852,0.73796,0.73823,72700000.0
2005-03-15 10:26:00,0.73844,0.73859,0.73835,0.73838,105100000.0
2005-03-15 10:27:00,0.7383,0.73836,0.73813,0.73819,123500002.0
2005-03-15 10:28:00,0.73839,0.73839,0.73813,0.73825,68099999.0
2005-03-15 10:29:00,0.73823,0.73867,0.73802,0.73865,123800000.0
2005-03-15 10:30:00,0.73895,0.73904,0.73867,0.73904,173800000.0
2005-03-15 10:31:00,0.7387,0.73904,0.7386,0.73901,92700001.0
2005-03-15 10:32:00,0.73864,0.73874,0.73855,0.73867,89199999.0
2005-03-15 10:33:00,0.73863,0.73875,0.73859,0.73875,109200000.0
2005-03-15 10:34:00,0.73875,0.73885,0.73856,0.73877,87300000.0
2005-03-15 10:35:00,0.73891,0.73914,0.7387,0.7387,70700000.0
2005-03-15 10:36:00,0.73871,0.73892,0.73871,0.73881,140400000.0
2005-03-15 10:37:00,0.73864,0.73903,0.73864,0.73895,106100001.0
2005-03-15 10:38:00,0.73867,0.73868,0.73854,0.73862,70600000.0
2005-03-15 10:39:00,0.73861,0.73876,0.73856,0.73865,81599999.0
2005-03-15 10:40:00,0.73887,0.73924,0.73887,0.73924,73399999.0
2005-03-15 10:41:00,0.73911,0.73914,0.73889,0.73911,86800000.0
2005-03-15 10:42:00,0.7391,0.73915,0.73884,0.73907,133400000.0
2005-03-15 10:43:00,0.73886,0.73903,0.73869,0.739,64200000.0
2005-03-15 10:44:00,0.73884,0.73894,0.73846,0.73877,115500000.0
2005-03-15 10:45:00,0.73873,0.7391,0.73868,0.73891,171999998.0
2005-03-15 10:46:00,0.73899,0.73904,0.73881,0.73887,170099999.0
2005-03-15 10:47:00,0.73866,0.73886,0.73861,0.73886,142000001.0
2005-03-15 10:48:00,0.73875,0.73888,0.73873,0.73877,154100002.0
2005-03-15 10:49:00,0.73894,0.73894,0.73875,0.7388,90800000.0
2005-03-15 10:50:00,0.73876,0.73876,0.7386,0.73866,138700000.0
2005-03-15 10:51:00,0.7385,0.7385,0.73801,0.73838,94000001.0
2005-03-15 10:52:00,0.73851,0.73861,0.73842,0.7386,73000000.0
2005-03-15 10:53:00,0.73832,0.73851,0.73802,0.73815,111400001.0
2005-03-15 10:54:00,0.73797,0.73821,0.73781,0.7381,102200001.0
2005-03-15 10:55:00,0.73828,0.73828,0.7379,0.73792,43300000.0
2005-03-15 10:56:00,0.73808,0.73824,0.73801,0.73815,102700000.0
2005-03-15 10:57:00,0.73819,0.73845,0.73819,0.73841,64300000.0
2005-03-15 10:58:00,0.73831,0.73831,0.73806,0.73808,89100000.0
2005-03-15 10:59:00,0.73794,0.73822,0.73794,0.73805,200900000.0
2005-03-15 11:00:00,0.73809,0.73818,0.73772,0.73809,127999998.0
2005-03-15 11:01:00,0.73805,0.73829,0.738,0.73818,104400000.0
2005-03-15 11:02:00,0.73805,0.73818,0.7378,0.73804,114999997.0
2005-03-15 11:03:00,0.73801,0.73812,0.7379,0.73812,142600000.0
2005-03-15 11:04:00,0.73804,0.73815,0.73786,0.73799,140800000.0
2005-03-15 11:05:00,0.73812,0.73815,0.73795,0.73812,158399998.0
2005-03-15 11:06:00,0.73808,0.73833,0.73808,0.73815,115700001.0
2005-03-15 11:07:00,0.73808,0.73829,0.73805,0.73829,104300000.0
2005-03-15 11:08:00,0.73813,0.73825,0.73805,0.73825,78700000.0
2005-03-15 11:09:00,0.7382,0.7382,0.73805,0.73812,51999999.0
2005-03-15 11:10:00,0.73811,0.73822,0.73795,0.73816,115799998.0
2005-03-15 11:11:00,0.73823,0.73848,0.73823,0.73848,87699998.0
2005-03-15 11:12:00,0.73837,0.73839,0.73806,0.73822,86000000.0
2005-03-15 11:13:00,0.73829,0.73837,0.73823,0.73837,128900001.0
2005-03-15 11:14:00,0.73831,0.73834,0.73809,0.73809,120100001.0
2005-03-15 11:15:00,0.73812,0.7382,0.73807,0.7382,99100001.0
2005-03-15 11:16:00,0.73815,0.73815,0.73784,0.73815,85999998.0
2005-03-15 11:17:00,0.73812,0.73813,0.73784,0.73793,111900000.0
2005-03-15 11:18:00,0.73806,0.7382,0.73789,0.73813,158800001.0
2005-03-15 11:19:00,0.73793,0.73814,0.73787,0.73798,107199999.0
2005-03-15 11:20:00,0.73791,0.73816,0.73791,0.73816,58300000.0
2005-03-15 11:21:00,0.73805,0.73811,0.738,0.7381,55799999.0
2005-03-15 11:22:00,0.738,0.73818,0.73787,0.73818,97199999.0
2005-03-15 11:23:00,0.73826,0.73826,0.73798,0.73798,120100000.0
2005-03-15 11:24:00,0.73813,0.73826,0.73799,0.73799,114100000.0
2005-03-15 11:25:00,0.73807,0.73807,0.73796,0.73802,85699999.0
2005-03-15 11:26:00,0.73798,0.73823,0.73798,0.73819,94099998.0
2005-03-15 11:27:00,0.73818,0.73826,0.73805,0.73815,88399998.0
2005-03-15 11:28:00,0.73796,0.73819,0.73789,0.73817,157200001.0
2005-03-15 11:29:00,0.73819,0.73825,0.73803,0.73811,104600000.0
2005-03-15 11:30:00,0.73813,0.73817,0.73804,0.73817,82300001.0
2005-03-15 11:31:00,0.73816,0.73827,0.73809,0.7381,122800000.0
2005-03-15 11:32:00,0.73814,0.73822,0.73801,0.73814,129899999.0
2005-03-15 11:33:00,0.73814,0.73824,0.73805,0.73805,57300000.0
2005-03-15 11:34:00,0.73808,0.73808,0.7379,0.73798,60599999.0
2005-03-15 11:35:00,0.7381,0.7381,0.73792,0.7381,64599999.0
2005-03-15 11:36:00,0.73796,0.7381,0.73782,0.7381,57200001.0
2005-03-15 11:37:00,0.73822,0.73822,0.73786,0.7379,91399999.0
2005-03-15 11:38:00,0.73784,0.73805,0.73767,0.73773,187100000.0
2005-03-15 11:39:00,0.73772,0.73786,0.73765,0.73778,124000000.0
2005-03-15 11:40:00,0.73771,0.73789,0.73771,0.73784,128800001.0
2005-03-15 11:41:00,0.73771,0.73786,0.73763,0.73783,97900000.0
2005-03-15 11:42:00,0.73787,0.73803,0.73775,0.73775,88500000.0
2005-03-15 11:43:00,0.73786,0.73797,0.73766,0.73768,111600000.0
2005-03-15 11:44:00,0.7378,0.73784,0.73762,0.73784,65299999.0
2005-03-15 11:45:00,0.73775,0.73786,0.73766,0.73782,87100000.0
2005-03-15 11:46:00,0.73805,0.73814,0.73754,0.7376,68900000.0
2005-03-15 11:47:00,0.73778,0.73778,0.73755,0.7377,91999999.0
2005-03-15 11:48:00,0.7376,0.73785,0.73749,0.7377,90200001.0
2005-03-15 11:49:00,0.73766,0.73791,0.73757,0.73777,92000001.0
2005-03-15 11:50:00,0.7376,0.73776,0.7376,0.73773,79100000.0
2005-03-15 11:51:00,0.73765,0.73785,0.7376,0.73781,66700000.0
2005-03-15 11:52:00,0.73783,0.73791,0.73756,0.73771,103100000.0
2005-03-15 11:53:00,0.73771,0.73782,0.73771,0.7378,76599999.0
2005-03-15 11:54:00,0.73764,0.73784,0.73762,0.73779,124400000.0
2005-03-15 11:55:00,0.73786,0.73786,0.73765,0.73775,64400000.0
2005-03-15 11:56:00,0.7377,0.73784,0.7376,0.73771,137999999.0
2005-03-15 11:57:00,0.73761,0.73786,0.73752,0.73775,84999997.0
2005-03-15 11:58:00,0.73772,0.73781,0.73767,0.73767,162399998.0
2005-03-15 11:59:00,0.73756,0.73772,0.73742,0.73772,173599999.0
2005-03-15 12:00:00,0.73787,0.73788,0.73752,0.73752,68300000.0
2005-03-15 12:01:00,0.73755,0.73774,0.73755,0.7377,165899999.0
2005-03-15 12:02:00,0.73758,0.73779,0.73758,0.73772,109400000.0
2005-03-15 12:03:00,0.73784,0.73791,0.7376,0.73768,121400003.0
2005-03-15 12:04:00,0.73775,0.73775,0.73755,0.73774,83500000.0
2005-03-15 12:05:00,0.73758,0.73799,0.73749,0.7378,124300000.0
2005-03-15 12:06:00,0.73784,0.7381,0.73773,0.73773,104600002.0
2005-03-15 12:07:00,0.73787,0.73804,0.73774,0.73804,114199999.0
2005-03-15 12:08:00,0.73781,0.73797,0.73775,0.73791,81799999.0
2005-03-15 12:09:00,0.73788,0.73793,0.73769,0.7379,114299999.0
2005-03-15 12:10:00,0.73798,0.73813,0.73775,0.73793,100000001.0
2005-03-15 12:11:00,0.73801,0.73801,0.73774,0.73774,86400001.0
2005-03-15 12:12:00,0.73771,0.73802,0.73771,0.73801,49700000.0
2005-03-15 12:13:00,0.73786,0.73793,0.73777,0.73777,66900000.0
2005-03-15 12:14:00,0.73791,0.73798,0.73779,0.73781,143199999.0
2005-03-15 12:15:00,0.73786,0.73801,0.7378,0.73801,93299998.0
2005-03-15 12:16:00,0.73802,0.73802,0.73751,0.7377,96400000.0
2005-03-15 12:17:00,0.73771,0.73801,0.73771,0.73786,129900001.0
2005-03-15 12:18:00,0.73784,0.73787,0.73773,0.73787,41700000.0
2005-03-15 12:19:00,0.73759,0.73787,0.73759,0.73771,86600000.0
2005-03-15 12:20:00,0.7379,0.73805,0.73769,0.73785,78400001.0
2005-03-15 12:21:00,0.73752,0.73788,0.73752,0.73784,82800000.0
2005-03-15 12:22:00,0.73781,0.73793,0.7377,0.73791,56500000.0
2005-03-15 12:23:00,0.73777,0.7382,0.73777,0.73783,146299997.0
2005-03-15 12:24:00,0.73785,0.73806,0.73785,0.73801,77400001.0
2005-03-15 12:25:00,0.73816,0.73816,0.73781,0.73781,124100001.0
2005-03-15 12:26:00,0.73793,0.73837,0.73793,0.73816,90800000.0
2005-03-15 12:27:00,0.73829,0.73829,0.73805,0.73805,68799999.0
2005-03-15 12:28:00,0.73823,0.73839,0.73815,0.73835,159099999.0
2005-03-15 12:29:00,0.7383,0.73843,0.73817,0.73829,124900001.0
2005-03-15 12:30:00,0.73813,0.73831,0.73812,0.73831,52699999.0
2005-03-15 12:31:00,0.73842,0.73842,0.73792,0.73792,114900000.0
2005-03-15 12:32:00,0.73823,0.73836,0.73811,0.73836,92100000.0
2005-03-15 12:33:00,0.73837,0.73877,0.73828,0.73863,105099999.0
2005-03-15 12:34:00,0.7388,0.73884,0.73873,0.73877,107300000.0
2005-03-15 12:35:00,0.73868,0.73877,0.73857,0.73877,124399998.0
2005-03-15 12:36:00,0.73875,0.73875,0.73837,0.73846,63300000.0
2005-03-15 12:37:00,0.73843,0.73863,0.73832,0.73858,69500000.0
2005-03-15 12:38:00,0.73841,0.7385,0.73824,0.7385,66300000.0
2005-03-15 12:39:00,0.73837,0.73867,0.73837,0.73844,83200000.0
2005-03-15 12:40:00,0.73845,0.73873,0.73845,0.73865,106299999.0
2005-03-15 12:41:00,0.73864,0.73884,0.73861,0.73861,98300000.0
2005-03-15 12:42:00,0.73885,0.73892,0.73862,0.73892,62900000.0
2005-03-15 12:43:00,0.73927,0.73927,0.73879,0.73918,137900002.0
2005-03-15 12:44:00,0.73925,0.73925,0.73916,0.73921,104100002.0
2005-03-15 12:45:00,0.73934,0.73949,0.73926,0.73941,101399998.0
2005-03-15 12:46:00,0.73929,0.73944,0.7392,0.73924,115500001.0
2005-03-15 12:47:00,0.7394,0.73945,0.73922,0.73935,113900001.0
2005-03-15 12:48:00,0.73938,0.73941,0.73907,0.73907,76000000.0
2005-03-15 12:49:00,0.7394,0.73943,0.73919,0.73923,139699999.0
2005-03-15 12:50:00,0.73923,0.73955,0.73923,0.73929,119100002.0
2005-03-15 12:51:00,0.73933,0.73939,0.73909,0.73923,70999999.0
2005-03-15 12:52:00,0.7391,0.73942,0.7391,0.73931,93200001.0
2005-03-15 12:53:00,0.7392,0.7394,0.73916,0.73916,62800000.0
2005-03-15 12:54:00,0.7392,0.73938,0.7391,0.73918,172299999.0
2005-03-15 12:55:00,0.73915,0.73932,0.73896,0.73899,126399999.0
2005-03-15 12:56:00,0.73922,0.73941,0.73922,0.73934,36600000.0
2005-03-15 12:57:00,0.73926,0.73938,0.73915,0.73938,76900000.0
2005-03-15 12:58:00,0.73933,0.73933,0.73879,0.73882,125700002.0
2005-03-15 12:59:00,0.73897,0.73907,0.73872,0.739,104400000.0
2005-03-15 13:00:00,0.73907,0.73907,0.73874,0.73889,80400000.0
2005-03-15 13:01:00,0.7392,0.73927,0.73912,0.73927,107200000.0
2005-03-15 13:02:00,0.73908,0.73944,0.73886,0.73944,124900000.0
2005-03-15 13:03:00,0.73931,0.73937,0.73904,0.73937,77300001.0
2005-03-15 13:04:00,0.73916,0.73929,0.73905,0.73921,138199999.0
2005-03-15 13:05:00,0.73921,0.73935,0.73909,0.7392,60600000.0
2005-03-15 13:06:00,0.73916,0.73921,0.73904,0.73921,73900000.0
2005-03-15 13:07:00,0.7391,0.73933,0.73895,0.73895,91199999.0
2005-03-15 13:08:00,0.73894,0.7392,0.73883,0.73883,102399999.0
2005-03-15 13:09:00,0.7389,0.73915,0.73885,0.73894,119999999.0
2005-03-15 13:10:00,0.73915,0.73939,0.73909,0.73933,95000000.0
2005-03-15 13:11:00,0.73965,0.74022,0.73937,0.73937,95999999.0
2005-03-15 13:12:00,0.73997,0.7401,0.73967,0.74002,77899999.0
2005-03-15 13:13:00,0.74025,0.74032,0.73987,0.74,107099998.0
2005-03-15 13:14:00,0.73984,0.73997,0.73969,0.73969,78200000.0
2005-03-15 13:15:00,0.73986,0.73996,0.73971,0.73995,75800000.0
2005-03-15 13:16:00,0.7397,0.73981,0.73946,0.73946,72499999.0
2005-03-15 13:17:00,0.73969,0.7401,0.73969,0.74008,58500000.0
2005-03-15 13:18:00,0.73989,0.73998,0.73982,0.73984,49299999.0
2005-03-15 13:19:00,0.74002,0.74002,0.73957,0.73977,106699999.0
2005-03-15 13:20:00,0.73997,0.74007,0.73987,0.73987,58600000.0
2005-03-15 13:21:00,0.7399,0.74067,0.7399,0.74067,109799999.0
2005-03-15 13:22:00,0.74052,0.74068,0.74012,0.74023,65299999.0
2005-03-15 13:23:00,0.74046,0.74048,0.74024,0.74029,117399999.0
2005-03-15 13:24:00,0.74023,0.74045,0.74014,0.74014,134999998.0
2005-03-15 13:25:00,0.74024,0.74035,0.74009,0.7401,168100000.0
2005-03-15 13:26:00,0.74013,0.74047,0.73996,0.74038,119400001.0
2005-03-15 13:27:00,0.74039,0.74039,0.73994,0.73994,92899999.0
2005-03-15 13:28:00,0.73995,0.74007,0.73974,0.73977,95999997.0
2005-03-15 13:29:00,0.74024,0.74033,0.73996,0.73996,111799998.0
2005-03-15 13:30:00,0.73999,0.74015,0.73994,0.7401,123500000.0
2005-03-15 13:31:00,0.74019,0.74035,0.74003,0.74035,117500000.0
2005-03-15 13:32:00,0.74031,0.74031,0.74,0.74023,92400000.0
2005-03-15 13:33:00,0.7401,0.74021,0.74003,0.74019,88500000.0
2005-03-15 13:34:00,0.74024,0.74027,0.74018,0.7402,125399999.0
2005-03-15 13:35:00,0.74025,0.74042,0.73995,0.74021,88899999.0
2005-03-15 13:36:00,0.74033,0.74034,0.74007,0.74017,102300001.0
2005-03-15 13:37:00,0.7401,0.74014,0.7399,0.74014,60700000.0
2005-03-15 13:38:00,0.73992,0.74017,0.73992,0.74017,72900000.0
2005-03-15 13:39:00,0.73991,0.74017,0.73986,0.74005,88099999.0
2005-03-15 13:40:00,0.73984,0.74018,0.73984,0.74018,73400000.0
2005-03-15 13:41:00,0.73981,0.74006,0.73981,0.74006,123600000.0
2005-03-15 13:42:00,0.73968,0.73993,0.73964,0.73969,75700000.0
2005-03-15 13:43:00,0.73978,0.73992,0.73963,0.73971,128800001.0
2005-03-15 13:44:00,0.73972,0.73995,0.73965,0.73971,129800001.0
2005-03-15 13:45:00,0.73975,0.73993,0.73965,0.73993,98700000.0
2005-03-15 13:46:00,0.73975,0.73994,0.73975,0.7399,96899999.0
2005-03-15 13:47:00,0.73981,0.73993,0.73972,0.73989,94500000.0
2005-03-15 13:48:00,0.73968,0.7399,0.73961,0.73961,101400000.0
2005-03-15 13:49:00,0.73982,0.73982,0.73954,0.73972,103699999.0
2005-03-15 13:50:00,0.73963,0.73973,0.73942,0.73967,107300000.0
2005-03-15 13:51:00,0.73934,0.73953,0.7392,0.73949,92900000.0
2005-03-15 13:52:00,0.73931,0.7394,0.73911,0.73928,130800001.0
2005-03-15 13:53:00,0.7391,0.73942,0.7391,0.7393,106700000.0
2005-03-15 13:54:00,0.73932,0.73932,0.73909,0.73922,90800000.0
2005-03-15 13:55:00,0.73935,0.73954,0.73935,0.7395,73200001.0
2005-03-15 13:56:00,0.73962,0.73962,0.73913,0.73927,83100000.0
2005-03-15 13:57:00,0.73941,0.73941,0.73918,0.73925,76100000.0
2005-03-15 13:58:00,0.73893,0.73943,0.73893,0.73939,164100002.0
2005-03-15 13:59:00,0.73922,0.73943,0.73922,0.73922,90499999.0
2005-03-15 14:00:00,0.73912,0.73925,0.73887,0.73922,84700001.0
2005-03-15 14:01:00,0.73913,0.73925,0.73913,0.73925,103699998.0
2005-03-15 14:02:00,0.73929,0.73954,0.73929,0.7394,191399999.0
2005-03-15 14:03:00,0.73943,0.73955,0.73929,0.73941,72800002.0
2005-03-15 14:04:00,0.73921,0.7394,0.73911,0.7394,78299999.0
2005-03-15 14:05:00,0.7395,0.7395,0.7393,0.7393,76299999.0
2005-03-15 14:06:00,0.73939,0.73954,0.73934,0.73947,100599999.0
2005-03-15 14:07:00,0.73934,0.73952,0.73908,0.73908,111499999.0
2005-03-15 14:08:00,0.73939,0.7394,0.73924,0.73939,66499999.0
2005-03-15 14:09:00,0.7393,0.73946,0.73928,0.73928,109299999.0
2005-03-15 14:10:00,0.73944,0.73945,0.73942,0.73945,64400001.0
2005-03-15 14:11:00,0.73938,0.73943,0.73924,0.73935,112099999.0
2005-03-15 14:12:00,0.73946,0.73958,0.73939,0.73939,63700002.0
2005-03-15 14:13:00,0.73948,0.73963,0.73935,0.73935,120999998.0
2005-03-15 14:14:00,0.73939,0.73947,0.73931,0.73945,96799999.0
2005-03-15 14:15:00,0.73945,0.73964,0.73934,0.73964,44700000.0
2005-03-15 14:16:00,0.73933,0.73964,0.73933,0.73949,127400001.0
2005-03-15 14:17:00,0.73959,0.73978,0.73938,0.73938,64600000.0
2005-03-15 14:18:00,0.73977,0.7399,0.73963,0.73969,147000001.0
2005-03-15 14:19:00,0.73964,0.73969,0.73942,0.73967,157299998.0
2005-03-15 14:20:00,0.73944,0.73963,0.73933,0.73933,143900001.0
2005-03-15 14:21:00,0.73939,0.73955,0.73938,0.73955,75399999.0
2005-03-15 14:22:00,0.73963,0.73966,0.73953,0.73957,117200001.0
2005-03-15 14:23:00,0.73946,0.73972,0.73942,0.73943,118099998.0
2005-03-15 14:24:00,0.73982,0.74,0.73971,0.74,77899999.0
2005-03-15 14:25:00,0.73995,0.74008,0.73987,0.74005,96500000.0
2005-03-15 14:26:00,0.73997,0.74006,0.73993,0.74001,73500000.0
2005-03-15 14:27:00,0.73992,0.74003,0.73973,0.74003,150999998.0
2005-03-15 14:28:00,0.73996,0.73996,0.73985,0.73991,66200000.0
2005-03-15 14:29:00,0.73981,0.73999,0.7396,0.73982,79299999.0
2005-03-15 14:30:00,0.73981,0.73998,0.73966,0.73994,67300000.0
2005-03-15 14:31:00,0.73994,0.73997,0.73967,0.73982,63000000.0
2005-03-15 14:32:00,0.73979,0.73991,0.73969,0.73983,59799999.0
2005-03-15 14:33:00,0.73968,0.73968,0.73954,0.73968,57800000.0
2005-03-15 14:34:00,0.73968,0.73985,0.73963,0.73984,143399997.0
2005-03-15 14:35:00,0.73985,0.74005,0.73985,0.74005,49000001.0
2005-03-15 14:36:00,0.74007,0.74012,0.73984,0.73998,118100001.0
2005-03-15 14:37:00,0.73993,0.74003,0.73993,0.74003,25100000.0
2005-03-15 14:38:00,0.73985,0.74005,0.73983,0.74005,102700000.0
2005-03-15 14:39:00,0.74001,0.7402,0.73992,0.7402,125300000.0
2005-03-15 14:40:00,0.74001,0.74028,0.73992,0.74028,57100001.0
2005-03-15 14:41:00,0.74016,0.74016,0.73992,0.73992,55600001.0
2005-03-15 14:42:00,0.74002,0.74017,0.73989,0.73995,93999999.0
2005-03-15 14:43:00,0.74015,0.74022,0.73989,0.74006,138099999.0
2005-03-15 14:44:00,0.74014,0.74075,0.74014,0.74075,44700000.0
2005-03-15 14:45:00,0.74052,0.74059,0.74038,0.74046,105299999.0
2005-03-15 14:46:00,0.74042,0.74048,0.74022,0.74029,120399997.0
2005-03-15 14:47:00,0.74042,0.74062,0.74035,0.74035,148600001.0
2005-03-15 14:48:00,0.74042,0.74054,0.74022,0.74022,74800001.0
2005-03-15 14:49:00,0.74056,0.74056,0.74029,0.74029,84400001.0
2005-03-15 14:50:00,0.74049,0.74056,0.74028,0.74044,79200001.0
2005-03-15 14:51:00,0.74016,0.74042,0.74009,0.74042,53200000.0
2005-03-15 14:52:00,0.74035,0.74049,0.74035,0.74036,66600001.0
2005-03-15 14:53:00,0.7402,0.7406,0.7402,0.7406,137399998.0
2005-03-15 14:54:00,0.7407,0.74073,0.74029,0.74057,69300000.0
2005-03-15 14:55:00,0.74051,0.74051,0.74038,0.74048,103100001.0
2005-03-15 14:56:00,0.74042,0.7406,0.74029,0.74029,107600000.0
2005-03-15 14:57:00,0.74059,0.7406,0.74042,0.74042,166199999.0
2005-03-15 14:58:00,0.74056,0.74063,0.74047,0.74061,38400000.0
2005-03-15 14:59:00,0.74068,0.74068,0.74031,0.74031,68000001.0
2005-03-15 15:00:00,0.74061,0.74063,0.74032,0.74052,73900000.0
2005-03-15 15:01:00,0.74031,0.74065,0.74031,0.74053,105300000.0
2005-03-15 15:02:00,0.74041,0.74041,0.74017,0.74029,83600000.0
2005-03-15 15:03:00,0.74038,0.74051,0.74007,0.7401,116100000.0
2005-03-15 15:04:00,0.74023,0.74023,0.7401,0.74021,78599998.0
2005-03-15 15:05:00,0.73989,0.74025,0.73982,0.74025,109899998.0
2005-03-15 15:06:00,0.74008,0.74027,0.73992,0.7402,141900001.0
2005-03-15 15:07:00,0.74014,0.7403,0.74,0.74,76899999.0
2005-03-15 15:08:00,0.73999,0.74043,0.73999,0.74017,176600001.0
2005-03-15 15:09:00,0.74031,0.74043,0.74026,0.74028,106099998.0
2005-03-15 15:10:00,0.74033,0.74061,0.74033,0.74058,146199999.0
2005-03-15 15:11:00,0.74074,0.74094,0.74042,0.74051,119200002.0
2005-03-15 15:12:00,0.74045,0.74045,0.74014,0.74014,147799999.0
2005-03-15 15:13:00,0.74018,0.74066,0.74018,0.74042,116700000.0
2005-03-15 15:14:00,0.74039,0.74045,0.7403,0.74045,64400000.0
2005-03-15 15:15:00,0.74038,0.74063,0.7403,0.74055,74500001.0
2005-03-15 15:16:00,0.74021,0.74041,0.74007,0.74014,97500001.0
2005-03-15 15:17:00,0.73997,0.73997,0.73967,0.73977,116299998.0
2005-03-15 15:18:00,0.73971,0.74008,0.73967,0.74,199400002.0
2005-03-15 15:19:00,0.74,0.74068,0.73996,0.74038,141100000.0
2005-03-15 15:20:00,0.74001,0.74102,0.73994,0.74102,87700000.0
2005-03-15 15:21:00,0.74108,0.74121,0.741,0.74105,127099998.0
2005-03-15 15:22:00,0.74106,0.74126,0.74098,0.74122,59599999.0
2005-03-15 15:23:00,0.74123,0.7414,0.74123,0.74138,143299997.0
2005-03-15 15:24:00,0.74126,0.74133,0.74094,0.7412,147800001.0
2005-03-15 15:25:00,0.74136,0.74136,0.74095,0.74099,142800002.0
2005-03-15 15:26:00,0.74131,0.74152,0.74131,0.74146,109000001.0
2005-03-15 15:27:00,0.74137,0.74153,0.74136,0.74137,96800001.0
2005-03-15 15:28:00,0.74127,0.74137,0.74097,0.74097,65899999.0
2005-03-15 15:29:00,0.74087,0.74112,0.74076,0.74079,63800000.0
2005-03-15 15:30:00,0.74087,0.7409,0.74047,0.74083,140800003.0
2005-03-15 15:31:00,0.74129,0.7415,0.74109,0.7415,95800000.0
2005-03-15 15:32:00,0.74215,0.74247,0.74185,0.74233,125100001.0
2005-03-15 15:33:00,0.74224,0.74248,0.74217,0.74235,143200000.0
2005-03-15 15:34:00,0.74231,0.74254,0.74223,0.74236,184499998.0
2005-03-15 15:35:00,0.74236,0.74243,0.74205,0.7421,104299999.0
2005-03-15 15:36:00,0.7422,0.74228,0.74178,0.74186,116900002.0
2005-03-15 15:37:00,0.7419,0.74209,0.74176,0.74181,166400003.0
2005-03-15 15:38:00,0.74189,0.74196,0.74166,0.74184,109900000.0
2005-03-15 15:39:00,0.742,0.74227,0.742,0.7421,77200001.0
2005-03-15 15:40:00,0.74188,0.74219,0.74174,0.74197,71000000.0
2005-03-15 15:41:00,0.7422,0.74232,0.74219,0.74219,90900001.0
2005-03-15 15:42:00,0.74233,0.74235,0.74203,0.74216,123599999.0
2005-03-15 15:43:00,0.74218,0.74218,0.74184,0.74184,51800000.0
2005-03-15 15:44:00,0.74196,0.74257,0.74196,0.74244,94099999.0
2005-03-15 15:45:00,0.74216,0.74251,0.74216,0.74234,105399998.0
2005-03-15 15:46:00,0.74226,0.74252,0.74218,0.74237,122800000.0
2005-03-15 15:47:00,0.74257,0.74295,0.74252,0.74295,149400003.0
2005-03-15 15:48:00,0.74275,0.743,0.74261,0.7429,101100000.0
2005-03-15 15:49:00,0.74298,0.74377,0.74293,0.74355,145999998.0
2005-03-15 15:50:00,0.74346,0.74347,0.74316,0.74343,155499998.0
2005-03-15 15:51:00,0.74361,0.74377,0.74351,0.74371,81000000.0
2005-03-15 15:52:00,0.74353,0.7442,0.74353,0.74418,112300002.0
2005-03-15 15:53:00,0.74405,0.74408,0.7437,0.74384,77500000.0
2005-03-15 15:54:00,0.74363,0.74411,0.74363,0.74411,117600000.0
2005-03-15 15:55:00,0.74392,0.74402,0.74368,0.74368,79999999.0
2005-03-15 15:56:00,0.74364,0.7437,0.7434,0.7437,101800001.0
2005-03-15 15:57:00,0.74362,0.74379,0.7432,0.7432,121600001.0
2005-03-15 15:58:00,0.74337,0.74343,0.74312,0.74324,119700000.0
2005-03-15 15:59:00,0.74308,0.74332,0.74306,0.74325,96300001.0
2005-03-15 16:00:00,0.74325,0.74331,0.74214,0.74225,148300002.0
2005-03-15 16:01:00,0.7416,0.74227,0.74153,0.74224,77599999.0
2005-03-15 16:02:00,0.7426,0.74301,0.74244,0.74271,123900000.0
2005-03-15 16:03:00,0.7429,0.74292,0.74211,0.74213,85400000.0
2005-03-15 16:04:00,0.74233,0.74236,0.74118,0.74136,141500002.0
2005-03-15 16:05:00,0.74125,0.74222,0.74122,0.74222,128200001.0
2005-03-15 16:06:00,0.74228,0.74234,0.74203,0.74204,133799997.0
2005-03-15 16:07:00,0.7422,0.7422,0.74152,0.74152,66100000.0
2005-03-15 16:08:00,0.74142,0.74162,0.74136,0.74137,70199999.0
2005-03-15 16:09:00,0.74145,0.74165,0.74118,0.74118,84900001.0
2005-03-15 16:10:00,0.74134,0.74134,0.74089,0.74094,149899998.0
2005-03-15 16:11:00,0.74076,0.74077,0.74058,0.7407,119399999.0
2005-03-15 16:12:00,0.74069,0.7409,0.74061,0.74076,111200001.0
2005-03-15 16:13:00,0.74087,0.74095,0.74041,0.74041,139399998.0
2005-03-15 16:14:00,0.74034,0.74052,0.74034,0.74044,125300000.0
2005-03-15 16:15:00,0.74051,0.74087,0.74051,0.74065,118100000.0
2005-03-15 16:16:00,0.74076,0.74076,0.74023,0.74023,65200000.0
2005-03-15 16:17:00,0.73995,0.74046,0.73991,0.74045,51200000.0
2005-03-15 16:18:00,0.74046,0.74066,0.74033,0.74033,50100000.0
2005-03-15 16:19:00,0.74036,0.74064,0.74023,0.74028,136099997.0
2005-03-15 16:20:00,0.74035,0.74102,0.74028,0.74074,139299999.0
2005-03-15 16:21:00,0.74051,0.74072,0.74038,0.74054,141200001.0
2005-03-15 16:22:00,0.74065,0.74068,0.74053,0.74053,122199999.0
2005-03-15 16:23:00,0.74053,0.74074,0.74052,0.74072,98400000.0
2005-03-15 16:24:00,0.7408,0.7409,0.7406,0.7406,63200000.0
2005-03-15 16:25:00,0.74056,0.74073,0.74051,0.74068,131600001.0
2005-03-15 16:26:00,0.7405,0.7409,0.7405,0.74082,82900000.0
2005-03-15 16:27:00,0.74081,0.74095,0.74066,0.74081,138600001.0
2005-03-15 16:28:00,0.74078,0.74119,0.74078,0.74079,84400000.0
2005-03-15 16:29:00,0.74091,0.74123,0.74091,0.74112,106299998.0
2005-03-15 16:30:00,0.74108,0.74131,0.74106,0.74123,172499999.0
2005-03-15 16:31:00,0.74113,0.74166,0.74111,0.7412,123600002.0
2005-03-15 16:32:00,0.74129,0.7414,0.74118,0.74132,147699998.0
2005-03-15 16:33:00,0.74137,0.74143,0.7412,0.74127,137699999.0
2005-03-15 16:34:00,0.74118,0.74126,0.74094,0.74094,73700000.0
2005-03-15 16:35:00,0.74111,0.74114,0.74074,0.7408,111699999.0
2005-03-15 16:36:00,0.74064,0.7409,0.74064,0.7409,81899999.0
2005-03-15 16:37:00,0.7408,0.74088,0.7406,0.74088,67600000.0
2005-03-15 16:38:00,0.74074,0.74077,0.74061,0.74064,125100001.0
2005-03-15 16:39:00,0.7404,0.74049,0.74026,0.74035,106000000.0
2005-03-15 16:40:00,0.74013,0.74035,0.7401,0.7403,148999998.0
2005-03-15 16:41:00,0.74031,0.74045,0.74031,0.74045,46199999.0
2005-03-15 16:42:00,0.74054,0.74054,0.74039,0.74044,58600001.0
2005-03-15 16:43:00,0.73995,0.74017,0.73978,0.73994,130699998.0
2005-03-15 16:44:00,0.74003,0.74027,0.74003,0.74021,120700002.0
2005-03-15 16:45:00,0.7401,0.74033,0.74001,0.74024,100100002.0
2005-03-15 16:46:00,0.74023,0.74029,0.73984,0.73984,117399999.0
2005-03-15 16:47:00,0.73979,0.73982,0.73929,0.73948,113999999.0
2005-03-15 16:48:00,0.73947,0.73947,0.73896,0.73913,111200000.0
2005-03-15 16:49:00,0.7393,0.73937,0.7392,0.73931,62900000.0
2005-03-15 16:50:00,0.73927,0.73956,0.73927,0.73948,71700000.0
2005-03-15 16:51:00,0.73951,0.73964,0.73916,0.73922,136500002.0
2005-03-15 16:52:00,0.73943,0.73954,0.73933,0.73938,102899999.0
2005-03-15 16:53:00,0.73929,0.73946,0.73923,0.73923,43900000.0
2005-03-15 16:54:00,0.73928,0.73928,0.73903,0.73917,91500001.0
2005-03-15 16:55:00,0.73919,0.73945,0.7391,0.73942,99899999.0
2005-03-15 16:56:00,0.73944,0.73958,0.73922,0.73958,136900000.0
2005-03-15 16:57:00,0.73971,0.74002,0.73971,0.74002,46200000.0
2005-03-15 16:58:00,0.74003,0.74016,0.7399,0.74001,109899999.0
2005-03-15 16:59:00,0.74007,0.74046,0.73998,0.74046,109800001.0
2005-03-15 17:00:00,0.7404,0.74044,0.74015,0.74029,118099998.0
2005-03-15 17:01:00,0.74043,0.74062,0.74042,0.74045,111900000.0
2005-03-15 17:02:00,0.74056,0.74108,0.74049,0.74095,89600002.0
2005-03-15 17:03:00,0.74079,0.74089,0.7406,0.74072,87800001.0
2005-03-15 17:04:00,0.74069,0.74086,0.74064,0.74086,126000000.0
2005-03-15 17:05:00,0.7409,0.74096,0.74075,0.74093,62000000.0
2005-03-15 17:06:00,0.74095,0.74111,0.74085,0.74096,89400001.0
2005-03-15 17:07:00,0.741,0.74153,0.74097,0.74105,100400000.0
2005-03-15 17:08:00,0.74114,0.74147,0.74114,0.74138,89200001.0
2005-03-15 17:09:00,0.74161,0.74161,0.74134,0.74134,82900000.0
2005-03-15 17:10:00,0.74129,0.74138,0.74105,0.74105,55599999.0
2005-03-15 17:11:00,0.74077,0.74077,0.74054,0.74062,65899999.0
2005-03-15 17:12:00,0.74087,0.74091,0.7407,0.7407,121699999.0
2005-03-15 17:13:00,0.74075,0.74092,0.74074,0.74081,98100002.0
2005-03-15 17:14:00,0.74087,0.74108,0.74041,0.74083,76799999.0
2005-03-15 17:15:00,0.74088,0.74112,0.74088,0.74099,50299999.0
2005-03-15 17:16:00,0.74095,0.74104,0.74076,0.74097,137800000.0
2005-03-15 17:17:00,0.74097,0.74097,0.7405,0.7406,140200000.0
2005-03-15 17:18:00,0.74069,0.74089,0.74062,0.74062,94099999.0
2005-03-15 17:19:00,0.74063,0.7407,0.74039,0.7407,149000002.0
2005-03-15 17:20:00,0.74067,0.74071,0.7403,0.7403,65500000.0
2005-03-15 17:21:00,0.74068,0.74073,0.74039,0.74073,82799999.0
2005-03-15 17:22:00,0.7407,0.74099,0.74064,0.74099,52700000.0
2005-03-15 17:23:00,0.74094,0.74094,0.74066,0.74091,91999999.0
2005-03-15 17:24:00,0.74084,0.74084,0.74063,0.74082,116400003.0
2005-03-15 17:25:00,0.74074,0.7408,0.74068,0.74079,69799998.0
2005-03-15 17:26:00,0.74107,0.74112,0.74088,0.74112,159000002.0
2005-03-15 17:27:00,0.74113,0.74119,0.74087,0.74087,106700001.0
2005-03-15 17:28:00,0.74088,0.74088,0.74061,0.74078,95400002.0
2005-03-15 17:29:00,0.741,0.741,0.74075,0.7409,84199999.0
2005-03-15 17:30:00,0.7409,0.74102,0.74077,0.7408,90600001.0
2005-03-15 17:31:00,0.74065,0.74084,0.74065,0.74084,73300000.0
2005-03-15 17:32:00,0.74072,0.74084,0.74059,0.74059,71799999.0
2005-03-15 17:33:00,0.74071,0.74082,0.74058,0.74058,131700000.0
2005-03-15 17:34:00,0.74071,0.74087,0.74071,0.74073,53300000.0
2005-03-15 17:35:00,0.74077,0.74094,0.74074,0.74086,96599999.0
2005-03-15 17:36:00,0.74065,0.74087,0.74053,0.74087,70899999.0
2005-03-15 17:37:00,0.74092,0.74092,0.74074,0.74074,54399999.0
2005-03-15 17:38:00,0.74077,0.74092,0.74077,0.74092,22000000.0
2005-03-15 17:39:00,0.74075,0.74084,0.74075,0.74076,81400001.0
2005-03-15 17:40:00,0.74053,0.74053,0.74009,0.7402,60400000.0
2005-03-15 17:41:00,0.74039,0.74047,0.74011,0.74047,90200001.0
2005-03-15 17:42:00,0.74034,0.74047,0.74023,0.74024,89099998.0
2005-03-15 17:43:00,0.74035,0.74049,0.74035,0.7404,50300000.0
2005-03-15 17:44:00,0.74038,0.74041,0.74017,0.74025,136500000.0
2005-03-15 17:45:00,0.74035,0.74049,0.74032,0.74032,86299999.0
2005-03-15 17:46:00,0.74038,0.74043,0.74033,0.74033,82800000.0
2005-03-15 17:47:00,0.74032,0.74037,0.73992,0.74022,97099999.0
2005-03-15 17:48:00,0.7401,0.74011,0.73994,0.7401,104499998.0
2005-03-15 17:49:00,0.74002,0.74019,0.73997,0.74019,90900000.0
2005-03-15 17:50:00,0.74014,0.74052,0.74013,0.74052,71699999.0
2005-03-15 17:51:00,0.74057,0.74064,0.74032,0.74038,82900002.0
2005-03-15 17:52:00,0.74036,0.74067,0.74026,0.74051,81299999.0
2005-03-15 17:53:00,0.7404,0.74068,0.74035,0.74068,103200000.0
2005-03-15 17:54:00,0.74041,0.74041,0.74015,0.74026,73400000.0
2005-03-15 17:55:00,0.74034,0.74034,0.74009,0.74015,106299999.0
2005-03-15 17:56:00,0.74007,0.74025,0.74007,0.74012,126900002.0
2005-03-15 17:57:00,0.74025,0.74032,0.74014,0.74019,76999999.0
2005-03-15 17:58:00,0.74039,0.74044,0.74012,0.74026,91700000.0
2005-03-15 17:59:00,0.74021,0.74027,0.74011,0.74015,113999999.0
2005-03-15 18:00:00,0.74022,0.74022,0.74002,0.74005,65600000.0
2005-03-15 18:01:00,0.74022,0.74022,0.73993,0.73993,127399998.0
2005-03-15 18:02:00,0.74009,0.74012,0.7399,0.74012,96499999.0
2005-03-15 18:03:00,0.7401,0.74022,0.74002,0.74006,289599999.0
2005-03-15 18:04:00,0.73998,0.74005,0.73974,0.73991,194999999.0
2005-03-15 18:05:00,0.73993,0.73993,0.73953,0.73962,380200001.0
2005-03-15 18:06:00,0.73951,0.7397,0.73941,0.73948,96700001.0
2005-03-15 18:07:00,0.73954,0.73992,0.73949,0.73959,238099996.0
2005-03-15 18:08:00,0.73952,0.73969,0.7394,0.73945,92499999.0
2005-03-15 18:09:00,0.73965,0.73971,0.73929,0.73963,252500001.0
2005-03-15 18:10:00,0.73958,0.73965,0.73938,0.73957,120499999.0
2005-03-15 18:11:00,0.73963,0.73991,0.73963,0.73982,54700000.0
2005-03-15 18:12:00,0.73978,0.73978,0.73952,0.73976,90800000.0
2005-03-15 18:13:00,0.73974,0.73978,0.73947,0.73947,162500002.0
2005-03-15 18:14:00,0.73965,0.73966,0.7395,0.73951,93800001.0
2005-03-15 18:15:00,0.7394,0.7396,0.73922,0.73944,226199998.0
2005-03-15 18:16:00,0.73937,0.73944,0.73925,0.73925,326499999.0
2005-03-15 18:17:00,0.73926,0.73963,0.73926,0.73963,173599999.0
2005-03-15 18:18:00,0.73955,0.73981,0.7393,0.73965,310400001.0
2005-03-15 18:19:00,0.73966,0.73979,0.73953,0.73971,285399999.0
2005-03-15 18:20:00,0.73956,0.73984,0.73956,0.7398,66500000.0
2005-03-15 18:21:00,0.73982,0.73998,0.73973,0.73992,202700002.0
2005-03-15 18:22:00,0.7399,0.73997,0.7398,0.73995,90000000.0
2005-03-15 18:23:00,0.73987,0.74003,0.73969,0.73992,255800000.0
2005-03-15 18:24:00,0.73996,0.73996,0.73958,0.73992,248400000.0
2005-03-15 18:25:00,0.73997,0.73997,0.73979,0.73988,143500002.0
2005-03-15 18:26:00,0.73987,0.74007,0.73987,0.74003,160800000.0
2005-03-15 18:27:00,0.73994,0.74021,0.73994,0.74,344699998.0
2005-03-15 18:28:00,0.74,0.74024,0.7399,0.74024,158499999.0
2005-03-15 18:29:00,0.74015,0.74025,0.74005,0.74017,201199997.0
2005-03-15 18:30:00,0.74019,0.74048,0.74012,0.74048,81600001.0
2005-03-15 18:31:00,0.7403,0.74046,0.74013,0.74013,235200001.0
2005-03-15 18:32:00,0.74042,0.74043,0.74017,0.74033,117399999.0
2005-03-15 18:33:00,0.74033,0.74046,0.74008,0.7402,237900000.0
2005-03-15 18:34:00,0.74039,0.74047,0.73998,0.73998,112399998.0
2005-03-15 18:35:00,0.74021,0.74021,0.73991,0.73997,146199997.0
2005-03-15 18:36:00,0.73993,0.74012,0.73993,0.73999,174399998.0
2005-03-15 18:37:00,0.73993,0.73993,0.73965,0.73975,60400000.0
2005-03-15 18:38:00,0.73961,0.73982,0.73961,0.73982,189200000.0
2005-03-15 18:39:00,0.73971,0.73991,0.73953,0.73991,301000000.0
2005-03-15 18:40:00,0.73968,0.74003,0.73961,0.74003,111399999.0
2005-03-15 18:41:00,0.74022,0.74023,0.73975,0.73975,276599998.0
2005-03-15 18:42:00,0.73976,0.7399,0.73967,0.7399,93400000.0
2005-03-15 18:43:00,0.73975,0.74024,0.73971,0.74021,753399996.0
2005-03-15 18:44:00,0.74006,0.74029,0.7398,0.74013,234999999.0
2005-03-15 18:45:00,0.74035,0.74048,0.74021,0.74025,473599999.0
2005-03-15 18:46:00,0.74025,0.74036,0.74006,0.74011,143399998.0
2005-03-15 18:47:00,0.73999,0.74018,0.73989,0.73999,142599999.0
2005-03-15 18:48:00,0.74012,0.74012,0.73979,0.73997,156399998.0
2005-03-15 18:49:00,0.74002,0.74016,0.74002,0.74013,153299998.0
2005-03-15 18:50:00,0.74004,0.74009,0.73986,0.74009,131300001.0
2005-03-15 18:51:00,0.74009,0.74017,0.73977,0.74005,76200001.0
2005-03-15 18:52:00,0.73996,0.73996,0.73972,0.73985,98300000.0
2005-03-15 18:53:00,0.73978,0.74009,0.73969,0.74009,115600000.0
2005-03-15 18:54:00,0.73975,0.73998,0.73975,0.73992,130599998.0
2005-03-15 18:55:00,0.74014,0.74019,0.73967,0.73995,161799999.0
2005-03-15 18:56:00,0.74003,0.74014,0.73989,0.74002,116600002.0
2005-03-15 18:57:00,0.74003,0.74012,0.73987,0.74004,104600001.0
2005-03-15 18:58:00,0.74001,0.74009,0.73988,0.74009,63900000.0
2005-03-15 18:59:00,0.73994,0.74007,0.73986,0.73996,229499999.0
2005-03-15 19:00:00,0.74,0.74015,0.73999,0.74011,132599997.0
2005-03-15 19:01:00,0.74007,0.74012,0.73984,0.74002,119200000.0
2005-03-15 19:02:00,0.74005,0.74023,0.73992,0.74017,106399998.0
2005-03-15 19:03:00,0.74006,0.74029,0.73988,0.73988,209300000.0
2005-03-15 19:04:00,0.74008,0.74019,0.73982,0.74003,150600002.0
2005-03-15 19:05:00,0.74003,0.74005,0.73992,0.74005,108499999.0
2005-03-15 19:06:00,0.74012,0.7402,0.73986,0.74002,189599999.0
2005-03-15 19:07:00,0.74011,0.74024,0.7399,0.74013,278500001.0
2005-03-15 19:08:00,0.74015,0.74027,0.74,0.74,129400000.0
2005-03-15 19:09:00,0.74018,0.74024,0.73996,0.74002,157099999.0
2005-03-15 19:10:00,0.74013,0.7403,0.74011,0.7403,102799999.0
2005-03-15 19:11:00,0.7401,0.74021,0.73985,0.74018,103099999.0
2005-03-15 19:12:00,0.74035,0.74059,0.74026,0.74042,122899998.0
2005-03-15 19:13:00,0.74031,0.74071,0.74022,0.74058,75400001.0
2005-03-15 19:14:00,0.74048,0.74069,0.7404,0.74042,55499998.0
2005-03-15 19:15:00,0.74039,0.74083,0.74039,0.74063,84099999.0
2005-03-15 19:16:00,0.74073,0.74073,0.74033,0.74033,43800000.0
2005-03-15 19:17:00,0.74025,0.74068,0.74025,0.74027,92800000.0
2005-03-15 19:18:00,0.74063,0.74063,0.7401,0.74025,113899998.0
2005-03-15 19:19:00,0.74025,0.74034,0.73976,0.7398,53000000.0
2005-03-15 19:20:00,0.73962,0.73988,0.73951,0.73951,70800000.0
2005-03-15 19:21:00,0.73947,0.73975,0.73946,0.73975,121800000.0
2005-03-15 19:22:00,0.73967,0.74023,0.73967,0.73982,91200000.0
2005-03-15 19:23:00,0.73997,0.7403,0.73985,0.7403,102400000.0
2005-03-15 19:24:00,0.74009,0.74014,0.73991,0.73996,113399999.0
2005-03-15 19:25:00,0.73983,0.74005,0.73983,0.73998,78799999.0
2005-03-15 19:26:00,0.73993,0.7401,0.73993,0.73996,44500000.0
2005-03-15 19:27:00,0.74005,0.74022,0.73989,0.74007,145099999.0
2005-03-15 19:28:00,0.74014,0.74049,0.74013,0.74025,226300003.0
2005-03-15 19:29:00,0.74017,0.74048,0.74017,0.74028,87300002.0
2005-03-15 19:30:00,0.74025,0.7404,0.74014,0.74015,169199998.0
2005-03-15 19:31:00,0.74006,0.74045,0.73993,0.7404,94100000.0
2005-03-15 19:32:00,0.74033,0.74042,0.7401,0.74016,100900000.0
2005-03-15 19:33:00,0.74021,0.74056,0.74021,0.74043,52600000.0
2005-03-15 19:34:00,0.74029,0.74043,0.74019,0.74037,104900001.0
2005-03-15 19:35:00,0.74039,0.74041,0.73999,0.74009,136600000.0
2005-03-15 19:36:00,0.74007,0.74041,0.74002,0.74017,144800002.0
2005-03-15 19:37:00,0.74009,0.74039,0.74009,0.74023,91200001.0
2005-03-15 19:38:00,0.74008,0.74043,0.73995,0.7404,56000000.0
2005-03-15 19:39:00,0.74034,0.74049,0.74025,0.7403,263999999.0
2005-03-15 19:40:00,0.74024,0.74027,0.74012,0.74012,135299998.0
2005-03-15 19:41:00,0.74022,0.74028,0.74008,0.74008,109700002.0
2005-03-15 19:42:00,0.7402,0.74031,0.74008,0.74031,105600001.0
2005-03-15 19:43:00,0.74017,0.74017,0.73995,0.74004,48900000.0
2005-03-15 19:44:00,0.74019,0.74023,0.73992,0.74023,129700001.0
2005-03-15 19:45:00,0.74034,0.74043,0.74032,0.74037,90200000.0
2005-03-15 19:46:00,0.74026,0.7404,0.74019,0.74019,76200000.0
2005-03-15 19:47:00,0.74033,0.74035,0.74031,0.74035,56599998.0
2005-03-15 19:48:00,0.7401,0.74035,0.7401,0.7403,84999998.0
2005-03-15 19:49:00,0.74028,0.74054,0.74019,0.74023,131300005.0
2005-03-15 19:50:00,0.74017,0.74041,0.74016,0.74016,113500001.0
2005-03-15 19:51:00,0.74011,0.74039,0.74011,0.74035,132800000.0
2005-03-15 19:52:00,0.74005,0.74044,0.74005,0.74025,161700001.0
2005-03-15 19:53:00,0.74032,0.74065,0.74018,0.74064,132900000.0
2005-03-15 19:54:00,0.74038,0.74062,0.74018,0.74023,163399999.0
2005-03-15 19:55:00,0.7401,0.74056,0.7401,0.74035,233700002.0
2005-03-15 19:56:00,0.74049,0.74049,0.74025,0.74025,247299999.0
2005-03-15 19:57:00,0.74032,0.74033,0.73998,0.74,167199998.0
2005-03-15 19:58:00,0.74052,0.74059,0.74038,0.74045,186799999.0
2005-03-15 19:59:00,0.74044,0.74056,0.74024,0.74024,107700000.0
2005-03-15 20:00:00,0.74012,0.7406,0.74012,0.74053,229700001.0
2005-03-15 20:01:00,0.74053,0.74057,0.74026,0.74057,138099997.0
2005-03-15 20:02:00,0.74035,0.74055,0.74035,0.74043,59800000.0
2005-03-15 20:03:00,0.74051,0.74078,0.7403,0.74078,86700000.0
2005-03-15 20:04:00,0.74033,0.7406,0.74033,0.7404,163799999.0
2005-03-15 20:05:00,0.74045,0.74068,0.74034,0.74067,263299998.0
2005-03-15 20:06:00,0.74075,0.74075,0.74048,0.7407,320099999.0
2005-03-15 20:07:00,0.74054,0.74095,0.74033,0.74064,66400000.0
2005-03-15 20:08:00,0.74063,0.74084,0.74055,0.74057,179600000.0
2005-03-15 20:09:00,0.74056,0.7408,0.73995,0.7408,107800000.0
2005-03-15 20:10:00,0.74047,0.74067,0.74037,0.74064,115800001.0
2005-03-15 20:11:00,0.74067,0.74074,0.74049,0.74064,106800001.0
2005-03-15 20:12:00,0.74068,0.74074,0.7405,0.74058,105300000.0
2005-03-15 20:13:00,0.74062,0.74064,0.74013,0.74034,126300002.0
2005-03-15 20:14:00,0.74044,0.74082,0.74043,0.74073,161599999.0
2005-03-15 20:15:00,0.74025,0.74082,0.74025,0.74082,61199999.0
2005-03-15 20:16:00,0.74037,0.74067,0.74025,0.74029,377099998.0
2005-03-15 20:17:00,0.74021,0.7404,0.74018,0.7402,168899999.0
2005-03-15 20:18:00,0.74022,0.74075,0.74016,0.74075,68699999.0
2005-03-15 20:19:00,0.7406,0.7406,0.74,0.74012,61600000.0
2005-03-15 20:20:00,0.74044,0.7406,0.74044,0.74048,91099999.0
2005-03-15 20:21:00,0.74048,0.7406,0.74043,0.7406,79400000.0
2005-03-15 20:22:00,0.74046,0.74073,0.74036,0.7405,146199998.0
2005-03-15 20:23:00,0.74001,0.74038,0.73985,0.74038,87300000.0
2005-03-15 20:24:00,0.74021,0.74044,0.73987,0.74028,107700000.0
2005-03-15 20:25:00,0.74001,0.74002,0.7397,0.7397,126800000.0
2005-03-15 20:26:00,0.73978,0.73998,0.73961,0.73961,62000000.0
2005-03-15 20:27:00,0.73985,0.74002,0.73976,0.74002,97300002.0
2005-03-15 20:28:00,0.74015,0.74023,0.73984,0.73984,83799998.0
2005-03-15 20:29:00,0.73966,0.74008,0.73966,0.73991,259900000.0
2005-03-15 20:30:00,0.73992,0.74005,0.73987,0.7399,289599995.0
2005-03-15 20:31:00,0.73991,0.73993,0.73982,0.73987,195399998.0
2005-03-15 20:32:00,0.73981,0.74006,0.73981,0.73984,59400000.0
2005-03-15 20:33:00,0.73985,0.74011,0.73985,0.74003,148899999.0
2005-03-15 20:34:00,0.73988,0.74007,0.73953,0.74007,162600000.0
2005-03-15 20:35:00,0.73998,0.73998,0.73978,0.73981,65300000.0
2005-03-15 20:36:00,0.73998,0.74013,0.7396,0.7396,165899999.0
2005-03-15 20:37:00,0.73961,0.73997,0.73961,0.73997,242799997.0
2005-03-15 20:38:00,0.73986,0.73986,0.73964,0.73974,224600003.0
2005-03-15 20:39:00,0.73993,0.73993,0.73978,0.73991,79500000.0
2005-03-15 20:40:00,0.73995,0.74015,0.73966,0.74012,211900000.0
2005-03-15 20:41:00,0.74028,0.74034,0.73995,0.74026,191699999.0
2005-03-15 20:42:00,0.73992,0.7402,0.73989,0.73989,65300000.0
2005-03-15 20:43:00,0.74003,0.74034,0.73985,0.74001,165199998.0
2005-03-15 20:44:00,0.74003,0.7402,0.7398,0.74016,126999998.0
2005-03-15 20:45:00,0.74037,0.74037,0.74004,0.74009,71700000.0
2005-03-15 20:46:00,0.74037,0.74037,0.73992,0.74011,129899998.0
2005-03-15 20:47:00,0.73998,0.74027,0.73996,0.7401,90799998.0
2005-03-15 20:48:00,0.74004,0.74025,0.73992,0.74,109599999.0
2005-03-15 20:49:00,0.73999,0.74013,0.73982,0.74,120499999.0
2005-03-15 20:50:00,0.73976,0.73992,0.7395,0.7397,146899999.0
2005-03-15 20:51:00,0.7396,0.74033,0.7396,0.74033,83099999.0
2005-03-15 20:52:00,0.73989,0.73989,0.73961,0.7398,84000000.0
2005-03-15 20:53:00,0.73972,0.74,0.73972,0.73995,252800000.0
2005-03-15 20:54:00,0.73982,0.74013,0.73977,0.73981,136100000.0
2005-03-15 20:55:00,0.74006,0.74029,0.74006,0.74029,87200000.0
2005-03-15 20:56:00,0.74016,0.7405,0.73983,0.7405,93400000.0
2005-03-15 20:57:00,0.7402,0.74034,0.73995,0.74027,64100000.0
2005-03-15 20:58:00,0.74029,0.74033,0.74001,0.74001,262500000.0
2005-03-15 20:59:00,0.74008,0.74025,0.73994,0.7401,210899996.0
2005-03-15 21:00:00,0.74018,0.7402,0.73989,0.74,196199998.0
2005-03-15 21:01:00,0.7398,0.74031,0.7398,0.74001,182599999.0
2005-03-15 21:02:00,0.74016,0.74021,0.74009,0.7401,125700001.0
2005-03-15 21:03:00,0.74004,0.74045,0.73998,0.74045,169700001.0
2005-03-15 21:04:00,0.74029,0.74029,0.74002,0.74016,73800001.0
2005-03-15 21:05:00,0.74025,0.74032,0.73994,0.74032,102100001.0
2005-03-15 21:06:00,0.73985,0.7405,0.73985,0.7405,105600001.0
2005-03-15 21:07:00,0.7406,0.74061,0.74045,0.74061,127700001.0
2005-03-15 21:08:00,0.74024,0.7403,0.74001,0.74016,159700002.0
2005-03-15 21:09:00,0.74038,0.74046,0.74027,0.74029,139000001.0
2005-03-15 21:10:00,0.74025,0.74058,0.74019,0.74058,104200000.0
2005-03-15 21:11:00,0.74038,0.74038,0.74007,0.74013,73099999.0
2005-03-15 21:12:00,0.7401,0.74043,0.7401,0.74022,165599999.0
2005-03-15 21:13:00,0.74019,0.74021,0.73978,0.73985,100400001.0
2005-03-15 21:14:00,0.74004,0.74014,0.74004,0.7401,75799999.0
2005-03-15 21:15:00,0.7401,0.74016,0.73975,0.74016,170700000.0
2005-03-15 21:16:00,0.74007,0.74007,0.73977,0.73992,119299999.0
2005-03-15 21:17:00,0.73995,0.74022,0.73995,0.74015,196200000.0
2005-03-15 21:18:00,0.73983,0.74008,0.7398,0.74008,170799999.0
2005-03-15 21:19:00,0.73999,0.74041,0.73999,0.74021,70000000.0
2005-03-15 21:20:00,0.7406,0.74077,0.74029,0.74029,196699999.0
2005-03-15 21:21:00,0.74056,0.74056,0.74029,0.74042,60200001.0
2005-03-15 21:22:00,0.74044,0.74059,0.74032,0.74046,77400000.0
2005-03-15 21:23:00,0.74044,0.74061,0.74037,0.74061,182400001.0
2005-03-15 21:24:00,0.74061,0.74065,0.74045,0.74065,92799998.0
2005-03-15 21:25:00,0.74043,0.74084,0.74043,0.74075,143100002.0
2005-03-15 21:26:00,0.74072,0.74078,0.7405,0.7405,136200000.0
2005-03-15 21:27:00,0.74056,0.74074,0.74053,0.74074,109600001.0
2005-03-15 21:28:00,0.74078,0.74078,0.74037,0.74057,85300001.0
2005-03-15 21:29:00,0.74052,0.74059,0.74009,0.74009,202500002.0
2005-03-15 21:30:00,0.74031,0.74095,0.74031,0.74081,134900000.0
2005-03-15 21:31:00,0.74079,0.74095,0.74065,0.74087,110700001.0
2005-03-15 21:32:00,0.74102,0.74125,0.74085,0.74114,91299999.0
2005-03-15 21:33:00,0.74102,0.74106,0.74066,0.74066,99700001.0
2005-03-15 21:34:00,0.74071,0.74095,0.74071,0.74075,126700000.0
2005-03-15 21:35:00,0.74085,0.74097,0.74065,0.74065,223900001.0
2005-03-15 21:36:00,0.74081,0.74109,0.7408,0.74109,235299996.0
2005-03-15 21:37:00,0.7411,0.74113,0.74104,0.74113,95800000.0
2005-03-15 21:38:00,0.74069,0.74102,0.74069,0.74075,41300000.0
2005-03-15 21:39:00,0.74094,0.74094,0.74047,0.7406,112800003.0
2005-03-15 21:40:00,0.74071,0.74099,0.74063,0.74081,164500000.0
2005-03-15 21:41:00,0.74064,0.74068,0.74054,0.74057,96599999.0
2005-03-15 21:42:00,0.74077,0.74086,0.74069,0.74075,105100001.0
2005-03-15 21:43:00,0.74067,0.74084,0.74047,0.74047,69699999.0
2005-03-15 21:44:00,0.74101,0.74101,0.74058,0.74058,122400000.0
2005-03-15 21:45:00,0.74066,0.7408,0.74053,0.74077,129100000.0
2005-03-15 21:46:00,0.74073,0.74082,0.74037,0.74037,73600000.0
2005-03-15 21:47:00,0.74071,0.74083,0.74058,0.74083,110200000.0
2005-03-15 21:48:00,0.7407,0.74087,0.74053,0.74087,51700000.0
2005-03-15 21:49:00,0.74087,0.74087,0.74056,0.74081,91600000.0
2005-03-15 21:50:00,0.74096,0.741,0.74078,0.74089,78400001.0
2005-03-15 21:51:00,0.74091,0.74093,0.74044,0.74047,88200001.0
2005-03-15 21:52:00,0.741,0.74114,0.74086,0.74088,106699999.0
2005-03-15 21:53:00,0.74074,0.74074,0.74051,0.74072,75900000.0
2005-03-15 21:54:00,0.74078,0.74078,0.74039,0.74063,113499999.0
2005-03-15 21:55:00,0.74069,0.74077,0.74052,0.74069,94600000.0
2005-03-15 21:56:00,0.74069,0.74075,0.74044,0.74044,47700000.0
2005-03-15 21:57:00,0.74064,0.74074,0.74053,0.74055,208300001.0
2005-03-15 21:58:00,0.74043,0.74047,0.74018,0.74018,106100001.0
2005-03-15 21:59:00,0.74004,0.74015,0.74003,0.74005,94300001.0
2005-03-15 22:00:00,0.74024,0.74055,0.74012,0.74055,74100001.0
2005-03-15 22:01:00,0.74037,0.74048,0.74027,0.7404,134699999.0
2005-03-15 22:02:00,0.7403,0.74035,0.74006,0.74018,112300000.0
2005-03-15 22:03:00,0.74025,0.74034,0.74009,0.74025,71799999.0
2005-03-15 22:04:00,0.73998,0.74021,0.73984,0.74012,98699999.0
2005-03-15 22:05:00,0.74003,0.74043,0.74003,0.74013,168300001.0
2005-03-15 22:06:00,0.73987,0.7403,0.73987,0.74009,96900000.0
2005-03-15 22:07:00,0.7402,0.74027,0.74004,0.74027,93300001.0
2005-03-15 22:08:00,0.74043,0.74044,0.74003,0.74009,49100000.0
2005-03-15 22:09:00,0.74036,0.74036,0.74016,0.74035,61500001.0
2005-03-15 22:10:00,0.74021,0.74021,0.73995,0.74,66100001.0
2005-03-15 22:11:00,0.74018,0.74023,0.74007,0.74009,86299999.0
2005-03-15 22:12:00,0.74005,0.74016,0.73999,0.74008,115200000.0
2005-03-15 22:13:00,0.7403,0.7403,0.7401,0.74026,83300000.0
2005-03-15 22:14:00,0.74029,0.74029,0.7398,0.7398,98300001.0
2005-03-15 22:15:00,0.74021,0.74021,0.73986,0.73998,104700000.0
2005-03-15 22:16:00,0.74001,0.74018,0.73996,0.74018,58000002.0
2005-03-15 22:17:00,0.7402,0.7402,0.73998,0.74017,75700001.0
2005-03-15 22:18:00,0.74019,0.74023,0.73967,0.73967,124099998.0
2005-03-15 22:19:00,0.73985,0.74012,0.73985,0.74006,100600001.0
2005-03-15 22:20:00,0.74008,0.7403,0.74,0.74004,116999999.0
2005-03-15 22:21:00,0.7401,0.74013,0.73995,0.73995,69600000.0
2005-03-15 22:22:00,0.74008,0.74008,0.73999,0.74002,49400001.0
2005-03-15 22:23:00,0.73999,0.74012,0.73989,0.74012,72300001.0
2005-03-15 22:24:00,0.74004,0.74014,0.73982,0.73998,125799999.0
2005-03-15 22:25:00,0.7398,0.73991,0.73977,0.73988,129000000.0
2005-03-15 22:26:00,0.73959,0.73995,0.73959,0.73995,75700000.0
2005-03-15 22:27:00,0.73997,0.7401,0.73976,0.73982,123000000.0
2005-03-15 22:28:00,0.73979,0.73994,0.73964,0.73971,141800001.0
2005-03-15 22:29:00,0.73988,0.74004,0.73983,0.73985,121300000.0
2005-03-15 22:30:00,0.73991,0.74004,0.73973,0.73979,101200000.0
2005-03-15 22:31:00,0.74007,0.74007,0.73989,0.7399,74100001.0
2005-03-15 22:32:00,0.73987,0.74,0.7398,0.73997,94300001.0
2005-03-15 22:33:00,0.73994,0.74011,0.73992,0.73992,96400000.0
2005-03-15 22:34:00,0.74006,0.74016,0.73985,0.74012,89200001.0
2005-03-15 22:35:00,0.74002,0.74002,0.73964,0.73977,90299999.0
2005-03-15 22:36:00,0.73972,0.73978,0.73943,0.73958,87400001.0
2005-03-15 22:37:00,0.73953,0.7396,0.73936,0.73936,85299999.0
2005-03-15 22:38:00,0.73935,0.73963,0.73913,0.73963,108000000.0
2005-03-15 22:39:00,0.73967,0.73982,0.73962,0.73975,115499999.0
2005-03-15 22:40:00,0.74003,0.74033,0.73992,0.74009,97199999.0
2005-03-15 22:41:00,0.7403,0.7403,0.73984,0.73984,67199998.0
2005-03-15 22:42:00,0.74019,0.74035,0.74008,0.74025,164600000.0
2005-03-15 22:43:00,0.73993,0.74024,0.73993,0.74024,166700000.0
2005-03-15 22:44:00,0.74037,0.74037,0.73989,0.74017,140899999.0
2005-03-15 22:45:00,0.74029,0.74043,0.74013,0.74033,188499999.0
2005-03-15 22:46:00,0.74047,0.74047,0.74014,0.74033,151500000.0
2005-03-15 22:47:00,0.74029,0.74037,0.74,0.74,43100000.0
2005-03-15 22:48:00,0.74013,0.74044,0.74012,0.74021,179600001.0
2005-03-15 22:49:00,0.74038,0.74052,0.74035,0.74052,55400001.0
2005-03-15 22:50:00,0.74049,0.74053,0.74011,0.74053,180299998.0
2005-03-15 22:51:00,0.74056,0.74056,0.7402,0.7402,221099998.0
2005-03-15 22:52:00,0.74023,0.74023,0.74005,0.74011,118199999.0
2005-03-15 22:53:00,0.74027,0.74032,0.74002,0.7402,60799999.0
2005-03-15 22:54:00,0.74006,0.74014,0.7399,0.73999,112299999.0
2005-03-15 22:55:00,0.74,0.74021,0.74,0.74019,101300000.0
2005-03-15 22:56:00,0.74031,0.74043,0.73993,0.73993,149600001.0
2005-03-15 22:57:00,0.73988,0.7403,0.73988,0.73997,105900001.0
2005-03-15 22:58:00,0.73989,0.74006,0.73989,0.73993,97499997.0
2005-03-15 22:59:00,0.73977,0.7401,0.73977,0.7398,202499999.0
2005-03-15 23:00:00,0.7398,0.74001,0.73978,0.74001,113800003.0
2005-03-15 23:01:00,0.73992,0.73995,0.73954,0.73973,147799998.0
2005-03-15 23:02:00,0.73964,0.73993,0.73956,0.73993,49800000.0
2005-03-15 23:03:00,0.73973,0.73995,0.7397,0.73995,52200000.0
2005-03-15 23:04:00,0.73961,0.7398,0.73951,0.73975,50100000.0
2005-03-15 23:05:00,0.73974,0.73996,0.73965,0.73965,86800000.0
2005-03-15 23:06:00,0.73973,0.73998,0.73964,0.73998,84100000.0
2005-03-15 23:07:00,0.73971,0.74006,0.73966,0.74005,63600000.0
2005-03-15 23:08:00,0.73975,0.74002,0.73975,0.74002,112500000.0
2005-03-15 23:09:00,0.73998,0.74005,0.73987,0.74005,77300002.0
2005-03-15 23:10:00,0.73988,0.74004,0.73988,0.74004,82900000.0
2005-03-15 23:11:00,0.74022,0.74041,0.74022,0.7403,56200001.0
2005-03-15 23:12:00,0.74032,0.7405,0.74004,0.74004,93200000.0
2005-03-15 23:13:00,0.74027,0.74044,0.74019,0.74019,80700000.0
2005-03-15 23:14:00,0.74017,0.74051,0.74017,0.74051,54200000.0
2005-03-15 23:15:00,0.74058,0.74058,0.74047,0.74047,74600001.0
2005-03-15 23:16:00,0.74048,0.74048,0.74005,0.74046,47800000.0
2005-03-15 23:17:00,0.74041,0.74056,0.74033,0.74041,76699999.0
2005-03-15 23:18:00,0.74046,0.74046,0.73996,0.74025,91400001.0
2005-03-15 23:19:00,0.74048,0.74048,0.74006,0.74006,91300000.0
2005-03-15 23:20:00,0.7406,0.7406,0.74037,0.74037,90600000.0
2005-03-15 23:21:00,0.74043,0.74043,0.74022,0.74036,90900001.0
2005-03-15 23:22:00,0.74037,0.74037,0.73986,0.73989,96999999.0
2005-03-15 23:23:00,0.73984,0.73993,0.73973,0.73993,88999998.0
2005-03-15 23:24:00,0.73997,0.74002,0.73961,0.74001,131200001.0
2005-03-15 23:25:00,0.74005,0.74005,0.73966,0.7398,105899999.0
2005-03-15 23:26:00,0.73994,0.74002,0.73989,0.73992,104500001.0
2005-03-15 23:27:00,0.73998,0.74007,0.73998,0.74007,104699999.0
2005-03-15 23:28:00,0.74023,0.74032,0.73997,0.74024,146799999.0
2005-03-15 23:29:00,0.74009,0.74016,0.73991,0.74006,85399999.0
2005-03-15 23:30:00,0.73996,0.74021,0.7399,0.7401,83400002.0
2005-03-15 23:31:00,0.74005,0.7403,0.74005,0.74027,82100000.0
2005-03-15 23:32:00,0.73994,0.74026,0.73994,0.74026,93200000.0
2005-03-15 23:33:00,0.73977,0.73999,0.73965,0.73999,143299998.0
2005-03-15 23:34:00,0.74,0.74,0.73982,0.73984,51399999.0
2005-03-15 23:35:00,0.73987,0.73987,0.7397,0.73978,84499999.0
2005-03-15 23:36:00,0.74002,0.74015,0.73971,0.74002,108399999.0
2005-03-15 23:37:00,0.74001,0.7403,0.73995,0.7403,62900000.0
2005-03-15 23:38:00,0.74009,0.74039,0.74009,0.74039,105900001.0
2005-03-15 23:39:00,0.73996,0.74013,0.73996,0.74012,103300002.0
2005-03-15 23:40:00,0.74005,0.74026,0.73986,0.74026,72500001.0
2005-03-15 23:41:00,0.74025,0.74025,0.73993,0.73999,115900003.0
2005-03-15 23:42:00,0.73982,0.73993,0.73982,0.73993,17500000.0
2005-03-15 23:43:00,0.74001,0.74032,0.73996,0.74005,104600000.0
2005-03-15 23:44:00,0.74015,0.74015,0.73972,0.74008,111000000.0
2005-03-15 23:45:00,0.74044,0.74044,0.74008,0.74008,16500000.0
2005-03-15 23:46:00,0.74012,0.74032,0.74012,0.74021,96500000.0
2005-03-15 23:47:00,0.74038,0.74038,0.74022,0.74033,72899999.0
2005-03-15 23:48:00,0.74009,0.74029,0.74009,0.74017,86199999.0
2005-03-15 23:49:00,0.73996,0.74036,0.73996,0.74036,86100001.0
2005-03-15 23:50:00,0.74035,0.74035,0.7399,0.74003,95599998.0
2005-03-15 23:51:00,0.74016,0.74038,0.74012,0.74038,65300000.0
2005-03-15 23:52:00,0.74025,0.74026,0.74008,0.74014,112800000.0
2005-03-15 23:53:00,0.73983,0.74005,0.73982,0.7399,150800002.0
2005-03-15 23:54:00,0.73976,0.74006,0.73973,0.74006,73200000.0
2005-03-15 23:55:00,0.73993,0.74011,0.73984,0.74001,110100002.0
2005-03-15 23:56:00,0.74009,0.74032,0.74009,0.74032,139400002.0
2005-03-15 23:57:00,0.74003,0.74006,0.73995,0.73996,71699999.0
2005-03-15 23:58:00,0.74006,0.7401,0.73985,0.74004,123699998.0
2005-03-15 23:59:00,0.74009,0.74024,0.74004,0.74004,128699999.0
2005-03-16 00:00:00,0.74026,0.74026,0.73999,0.74,57400000.0
2005-03-16 00:01:00,0.73988,0.74,0.73985,0.74,91699999.0
2005-03-16 00:02:00,0.73981,0.74023,0.73981,0.7401,139999997.0
2005-03-16 00:03:00,0.74008,0.74013,0.73999,0.74013,81400000.0
2005-03-16 00:04:00,0.74012,0.74012,0.73999,0.74007,75400000.0
2005-03-16 00:05:00,0.74011,0.74013,0.73995,0.74004,51500000.0
2005-03-16 00:06:00,0.74007,0.74007,0.73993,0.74,113400000.0
2005-03-16 00:07:00,0.74001,0.74002,0.73974,0.73974,78900000.0
2005-03-16 00:08:00,0.7399,0.74,0.73979,0.73992,115899999.0
2005-03-16 00:09:00,0.74005,0.74008,0.73994,0.74008,75200001.0
2005-03-16 00:10:00,0.73975,0.73993,0.73975,0.73987,79800001.0
2005-03-16 00:11:00,0.73988,0.73991,0.73958,0.73991,135299998.0
2005-03-16 00:12:00,0.74006,0.74015,0.73993,0.74015,140800001.0
2005-03-16 00:13:00,0.74002,0.74002,0.73972,0.73988,73400001.0
2005-03-16 00:14:00,0.74011,0.74011,0.73974,0.73995,82299999.0
2005-03-16 00:15:00,0.73994,0.73994,0.73979,0.73984,94599999.0
2005-03-16 00:16:00,0.73989,0.73989,0.73964,0.73969,113700000.0
2005-03-16 00:17:00,0.73969,0.74008,0.73966,0.74008,92100000.0
2005-03-16 00:18:00,0.74001,0.74005,0.73982,0.74005,79499999.0
2005-03-16 00:19:00,0.73986,0.74011,0.73986,0.74011,51600000.0
2005-03-16 00:20:00,0.7403,0.7403,0.73977,0.74016,91500001.0
2005-03-16 00:21:00,0.74002,0.74025,0.74002,0.74025,72300000.0
2005-03-16 00:22:00,0.74037,0.74037,0.73996,0.73997,54300000.0
2005-03-16 00:23:00,0.73988,0.74028,0.73974,0.74028,86800001.0
2005-03-16 00:24:00,0.74028,0.74028,0.73987,0.73995,117100000.0
2005-03-16 00:25:00,0.74009,0.74009,0.73956,0.73956,87699999.0
2005-03-16 00:26:00,0.7398,0.74,0.7398,0.73988,99600003.0
2005-03-16 00:27:00,0.73999,0.73999,0.7397,0.73975,57400000.0
2005-03-16 00:28:00,0.73955,0.74045,0.73955,0.74045,135199999.0
2005-03-16 00:29:00,0.74029,0.74029,0.7399,0.74012,48900000.0
2005-03-16 00:30:00,0.74036,0.74036,0.73996,0.73996,80099999.0
2005-03-16 00:31:00,0.74015,0.74021,0.73991,0.73991,58500001.0
2005-03-16 00:32:00,0.73991,0.74018,0.73991,0.74004,113100001.0
2005-03-16 00:33:00,0.74011,0.74011,0.73973,0.73985,88899999.0
2005-03-16 00:34:00,0.74038,0.74038,0.7403,0.7403,45800000.0
2005-03-16 00:35:00,0.74016,0.74041,0.7401,0.74041,72300000.0
2005-03-16 00:36:00,0.74057,0.74058,0.7402,0.7402,66600000.0
2005-03-16 00:37:00,0.74048,0.74048,0.74002,0.74017,101300000.0
2005-03-16 00:38:00,0.73986,0.74016,0.73986,0.74016,81900000.0
2005-03-16 00:39:00,0.74018,0.7404,0.74017,0.7404,164899997.0
2005-03-16 00:40:00,0.74021,0.74033,0.74009,0.74025,116300002.0
2005-03-16 00:41:00,0.74031,0.74033,0.73975,0.73975,50099999.0
2005-03-16 00:42:00,0.74022,0.74046,0.74022,0.74046,51499999.0
2005-03-16 00:43:00,0.74041,0.74041,0.73998,0.74012,99500003.0
2005-03-16 00:44:00,0.7401,0.7403,0.73999,0.7403,47900000.0
2005-03-16 00:45:00,0.74023,0.74043,0.74022,0.74043,84100001.0
2005-03-16 00:46:00,0.74025,0.74033,0.74004,0.74004,76300002.0
2005-03-16 00:47:00,0.74016,0.74053,0.74016,0.74042,106100000.0
2005-03-16 00:48:00,0.7407,0.7407,0.74024,0.7405,77200000.0
2005-03-16 00:49:00,0.74062,0.74062,0.74027,0.74042,73100000.0
2005-03-16 00:50:00,0.74041,0.74042,0.74018,0.74042,95200000.0
2005-03-16 00:51:00,0.74029,0.74042,0.74016,0.74036,75200000.0
2005-03-16 00:52:00,0.74037,0.74044,0.74017,0.74044,63700000.0
2005-03-16 00:53:00,0.74047,0.74047,0.74021,0.74021,84300000.0
2005-03-16 00:54:00,0.74016,0.74063,0.74016,0.74063,109299999.0
2005-03-16 00:55:00,0.74031,0.74033,0.74024,0.74028,69399999.0
2005-03-16 00:56:00,0.74019,0.74049,0.74019,0.74039,35700000.0
2005-03-16 00:57:00,0.74033,0.74036,0.7402,0.74035,118299998.0
2005-03-16 00:58:00,0.74044,0.74055,0.74025,0.74025,116999998.0
2005-03-16 00:59:00,0.7404,0.7404,0.74007,0.74032,96200000.0
2005-03-16 01:00:00,0.74019,0.74019,0.73988,0.73988,9600000.0
2005-03-16 01:01:00,0.7399,0.74003,0.7399,0.73991,29200000.0
2005-03-16 01:02:00,0.74008,0.74008,0.73988,0.7399,112600001.0
2005-03-16 01:03:00,0.73988,0.73998,0.73987,0.73991,90400000.0
2005-03-16 01:04:00,0.73992,0.74013,0.73988,0.74013,58100000.0
2005-03-16 01:05:00,0.73998,0.73998,0.73978,0.73989,82200000.0
2005-03-16 01:06:00,0.7402,0.74035,0.73987,0.73987,45900001.0
2005-03-16 01:07:00,0.74015,0.74026,0.74003,0.74016,133800000.0
2005-03-16 01:08:00,0.74003,0.74018,0.74003,0.74003,84899999.0
2005-03-16 01:09:00,0.74037,0.74037,0.73996,0.73997,62900001.0
2005-03-16 01:10:00,0.73993,0.74038,0.7399,0.74038,126300003.0
2005-03-16 01:11:00,0.74024,0.74045,0.73982,0.73982,81999999.0
2005-03-16 01:12:00,0.73965,0.74009,0.73965,0.73988,71399998.0
2005-03-16 01:13:00,0.73997,0.74012,0.7399,0.74012,79100000.0
2005-03-16 01:14:00,0.73982,0.74004,0.73982,0.7399,47800000.0
2005-03-16 01:15:00,0.73999,0.7401,0.73999,0.7401,27600000.0
2005-03-16 01:16:00,0.74002,0.74002,0.73988,0.73993,75300001.0
2005-03-16 01:17:00,0.73973,0.74007,0.73973,0.74004,92200000.0
2005-03-16 01:18:00,0.73981,0.74012,0.73967,0.7401,127000000.0
2005-03-16 01:19:00,0.73994,0.74022,0.73991,0.74017,109800002.0
2005-03-16 01:20:00,0.7402,0.7403,0.74007,0.74011,96700000.0
2005-03-16 01:21:00,0.74011,0.74025,0.73997,0.73997,71400000.0
2005-03-16 01:22:00,0.73988,0.73993,0.73964,0.73964,102900002.0
2005-03-16 01:23:00,0.73944,0.73973,0.73944,0.73971,83100000.0
2005-03-16 01:24:00,0.73979,0.73979,0.7395,0.73957,93100000.0
2005-03-16 01:25:00,0.73954,0.73976,0.73942,0.73967,120400000.0
2005-03-16 01:26:00,0.73977,0.74,0.73967,0.73967,77500000.0
2005-03-16 01:27:00,0.73977,0.73991,0.73957,0.73979,80800000.0
2005-03-16 01:28:00,0.73979,0.73994,0.73962,0.73969,107999999.0
2005-03-16 01:29:00,0.73982,0.73985,0.73982,0.73985,44299998.0
2005-03-16 01:30:00,0.73988,0.73988,0.73945,0.73945,50500001.0
2005-03-16 01:31:00,0.73985,0.73985,0.73941,0.73944,94900000.0
2005-03-16 01:32:00,0.73975,0.73985,0.73966,0.73967,127700001.0
2005-03-16 01:33:00,0.73994,0.74001,0.73987,0.73988,101000002.0
2005-03-16 01:34:00,0.7396,0.73968,0.73954,0.73968,56199999.0
2005-03-16 01:35:00,0.73975,0.73989,0.73975,0.73986,97899999.0
2005-03-16 01:36:00,0.73978,0.73978,0.73938,0.73967,65400000.0
2005-03-16 01:37:00,0.73962,0.73962,0.73914,0.73922,109199999.0
2005-03-16 01:38:00,0.73938,0.73968,0.73932,0.73968,76399999.0
2005-03-16 01:39:00,0.73943,0.73974,0.73936,0.73959,124500000.0
2005-03-16 01:40:00,0.73935,0.73944,0.73924,0.73936,101399999.0
2005-03-16 01:41:00,0.73956,0.73969,0.73943,0.7396,57400000.0
2005-03-16 01:42:00,0.73965,0.73965,0.73934,0.73939,86900000.0
2005-03-16 01:43:00,0.73948,0.73948,0.73924,0.73932,124700002.0
2005-03-16 01:44:00,0.73919,0.73956,0.73919,0.73939,99900002.0
2005-03-16 01:45:00,0.73925,0.73925,0.73911,0.73918,58600001.0
2005-03-16 01:46:00,0.73926,0.73948,0.73912,0.73925,109499999.0
2005-03-16 01:47:00,0.73931,0.7395,0.73926,0.7395,141300002.0
2005-03-16 01:48:00,0.73938,0.73938,0.73919,0.73931,48300000.0
2005-03-16 01:49:00,0.73935,0.73943,0.73923,0.73935,72800000.0
2005-03-16 01:50:00,0.73935,0.73946,0.73927,0.73933,60600000.0
2005-03-16 01:51:00,0.73945,0.73958,0.73924,0.73951,111499999.0
2005-03-16 01:52:00,0.73946,0.7397,0.73944,0.73944,89700000.0
2005-03-16 01:53:00,0.73963,0.73963,0.7393,0.73931,75399999.0
2005-03-16 01:54:00,0.73951,0.73969,0.73929,0.73969,111399999.0
2005-03-16 01:55:00,0.73947,0.73947,0.73917,0.73923,111900000.0
2005-03-16 01:56:00,0.73951,0.73951,0.73911,0.73923,40600000.0
2005-03-16 01:57:00,0.73933,0.73934,0.73919,0.73923,173200006.0
2005-03-16 01:58:00,0.73928,0.73962,0.73928,0.73962,86900001.0
2005-03-16 01:59:00,0.73945,0.73945,0.73914,0.7393,57899999.0
2005-03-16 02:00:00,0.73937,0.73944,0.73912,0.73912,75299999.0
2005-03-16 02:01:00,0.73952,0.73952,0.73926,0.73947,56599999.0
2005-03-16 02:02:00,0.73945,0.73945,0.73914,0.73914,163499998.0
2005-03-16 02:03:00,0.73919,0.73938,0.73919,0.73925,113700002.0
2005-03-16 02:04:00,0.73938,0.73943,0.73923,0.73943,73600000.0
2005-03-16 02:05:00,0.73962,0.73965,0.73955,0.73965,38800000.0
2005-03-16 02:06:00,0.73946,0.73946,0.7392,0.73938,63699999.0
2005-03-16 02:07:00,0.73927,0.73944,0.73914,0.73927,113300001.0
2005-03-16 02:08:00,0.73893,0.739,0.73881,0.73896,185499995.0
2005-03-16 02:09:00,0.73881,0.73903,0.73881,0.73892,90900000.0
2005-03-16 02:10:00,0.73896,0.73899,0.73877,0.7388,83099998.0
2005-03-16 02:11:00,0.73907,0.73908,0.73879,0.73879,57599999.0
2005-03-16 02:12:00,0.73881,0.73897,0.73862,0.73891,105500001.0
2005-03-16 02:13:00,0.73863,0.73891,0.73863,0.73878,78100002.0
2005-03-16 02:14:00,0.73876,0.73899,0.73876,0.7388,118800000.0
2005-03-16 02:15:00,0.73884,0.73905,0.73884,0.73887,133799998.0
2005-03-16 02:16:00,0.73882,0.73907,0.73882,0.73905,112999998.0
2005-03-16 02:17:00,0.73895,0.73908,0.73888,0.73908,48999999.0
2005-03-16 02:18:00,0.7389,0.73895,0.73884,0.73895,33500000.0
2005-03-16 02:19:00,0.73884,0.73898,0.73876,0.73898,65200000.0
2005-03-16 02:20:00,0.73908,0.73908,0.73877,0.73902,68599999.0
2005-03-16 02:21:00,0.73898,0.73898,0.73884,0.73891,99000001.0
2005-03-16 02:22:00,0.73906,0.73906,0.73862,0.73874,126299998.0
2005-03-16 02:23:00,0.73855,0.73894,0.73852,0.73889,129800000.0
2005-03-16 02:24:00,0.73857,0.73892,0.73857,0.73879,82800000.0
2005-03-16 02:25:00,0.73892,0.73916,0.73886,0.73909,87000000.0
2005-03-16 02:26:00,0.73884,0.739,0.73875,0.73875,102099999.0
2005-03-16 02:27:00,0.73847,0.73883,0.73847,0.73883,78300001.0
2005-03-16 02:28:00,0.73879,0.73887,0.73866,0.73866,74400000.0
2005-03-16 02:29:00,0.73862,0.73894,0.73862,0.73877,62000000.0
2005-03-16 02:30:00,0.739,0.73912,0.73875,0.7389,128199999.0
2005-03-16 02:31:00,0.7388,0.7395,0.73878,0.7395,84900000.0
2005-03-16 02:32:00,0.73952,0.73965,0.73905,0.73905,124200000.0
2005-03-16 02:33:00,0.73947,0.73949,0.7392,0.7392,73300000.0
2005-03-16 02:34:00,0.73939,0.73968,0.73911,0.73923,61600000.0
2005-03-16 02:35:00,0.73912,0.73925,0.73902,0.73902,93200000.0
2005-03-16 02:36:00,0.73915,0.73918,0.73902,0.73906,84700000.0
2005-03-16 02:37:00,0.73907,0.73937,0.73907,0.73931,63100001.0
2005-03-16 02:38:00,0.73927,0.73928,0.739,0.73914,170199999.0
2005-03-16 02:39:00,0.73933,0.73974,0.7393,0.73944,107700002.0
2005-03-16 02:40:00,0.73951,0.73951,0.73913,0.7393,139299999.0
2005-03-16 02:41:00,0.73947,0.73947,0.73911,0.73925,122300001.0
2005-03-16 02:42:00,0.73927,0.73935,0.73912,0.73935,97700001.0
2005-03-16 02:43:00,0.73924,0.73939,0.73924,0.73939,15200000.0
2005-03-16 02:44:00,0.73926,0.73929,0.73908,0.73929,64199998.0
2005-03-16 02:45:00,0.73899,0.73934,0.73899,0.73934,134900000.0
2005-03-16 02:46:00,0.73926,0.73943,0.73906,0.73929,82000000.0
2005-03-16 02:47:00,0.73945,0.73945,0.7393,0.73935,59099999.0
2005-03-16 02:48:00,0.7391,0.73941,0.73904,0.73941,60900000.0
2005-03-16 02:49:00,0.73937,0.73941,0.73921,0.73924,121400000.0
2005-03-16 02:50:00,0.73929,0.73945,0.7389,0.73892,120700000.0
2005-03-16 02:51:00,0.73915,0.73937,0.73902,0.73933,117200000.0
2005-03-16 02:52:00,0.73937,0.73937,0.73911,0.73919,125800000.0
2005-03-16 02:53:00,0.73878,0.73922,0.73878,0.739,133499999.0
2005-03-16 02:54:00,0.73884,0.73902,0.73876,0.73902,38399999.0
2005-03-16 02:55:00,0.73894,0.73894,0.73873,0.73882,68600001.0
2005-03-16 02:56:00,0.73903,0.73903,0.73871,0.73888,76300000.0
2005-03-16 02:57:00,0.73891,0.73896,0.73885,0.73896,60400000.0
2005-03-16 02:58:00,0.73916,0.73925,0.73902,0.73908,70100000.0
2005-03-16 02:59:00,0.73908,0.73908,0.73875,0.73875,109600000.0
2005-03-16 03:00:00,0.73909,0.73926,0.73895,0.73926,99400000.0
2005-03-16 03:01:00,0.7391,0.73915,0.739,0.73915,92299999.0
2005-03-16 03:02:00,0.73885,0.73901,0.73885,0.73901,73399999.0
2005-03-16 03:03:00,0.7391,0.7391,0.7388,0.7388,137099997.0
2005-03-16 03:04:00,0.73895,0.73907,0.73893,0.73893,124900000.0
2005-03-16 03:05:00,0.73885,0.73916,0.73881,0.73916,133100000.0
2005-03-16 03:06:00,0.73905,0.73905,0.739,0.73903,42200000.0
2005-03-16 03:07:00,0.73884,0.73884,0.7385,0.7385,97000002.0
2005-03-16 03:08:00,0.73887,0.73887,0.73854,0.73855,126299999.0
2005-03-16 03:09:00,0.73842,0.73861,0.73819,0.73861,62900001.0
2005-03-16 03:10:00,0.73844,0.73857,0.73833,0.73842,60400000.0
2005-03-16 03:11:00,0.73858,0.73858,0.73834,0.7384,69200001.0
2005-03-16 03:12:00,0.73842,0.73843,0.73813,0.73838,76400000.0
2005-03-16 03:13:00,0.73841,0.7386,0.73829,0.73855,105500001.0
2005-03-16 03:14:00,0.7384,0.73847,0.73824,0.73847,69600000.0
2005-03-16 03:15:00,0.7382,0.73848,0.7382,0.73844,76700000.0
2005-03-16 03:16:00,0.73861,0.73861,0.73827,0.73839,69400000.0
2005-03-16 03:17:00,0.73827,0.73856,0.73826,0.73852,75700000.0
2005-03-16 03:18:00,0.7383,0.73865,0.7383,0.7384,107100001.0
2005-03-16 03:19:00,0.73819,0.73866,0.73819,0.73866,103700001.0
2005-03-16 03:20:00,0.73872,0.73872,0.73846,0.73854,131599999.0
2005-03-16 03:21:00,0.73857,0.7388,0.73845,0.73845,96199999.0
2005-03-16 03:22:00,0.73869,0.73875,0.73844,0.73867,97400000.0
2005-03-16 03:23:00,0.73869,0.73906,0.73869,0.73906,84100000.0
2005-03-16 03:24:00,0.73863,0.739,0.73857,0.739,63900000.0
2005-03-16 03:25:00,0.73888,0.73904,0.7388,0.73889,155900001.0
2005-03-16 03:26:00,0.73889,0.73892,0.73881,0.73887,94200001.0
2005-03-16 03:27:00,0.73898,0.73898,0.7387,0.73882,56100000.0
2005-03-16 03:28:00,0.73884,0.73884,0.73855,0.73857,83700000.0
2005-03-16 03:29:00,0.73877,0.73895,0.7387,0.7387,126899999.0
2005-03-16 03:30:00,0.73868,0.73888,0.73868,0.7387,99600000.0
2005-03-16 03:31:00,0.73848,0.73883,0.73848,0.73883,113400000.0
2005-03-16 03:32:00,0.73882,0.73884,0.73869,0.73884,97299999.0
2005-03-16 03:33:00,0.73857,0.73863,0.73845,0.73863,68300000.0
2005-03-16 03:34:00,0.73849,0.73859,0.7383,0.73842,84099999.0
2005-03-16 03:35:00,0.73875,0.73875,0.73853,0.73857,101500000.0
2005-03-16 03:36:00,0.7384,0.73853,0.73833,0.73853,114899999.0
2005-03-16 03:37:00,0.73858,0.73869,0.73846,0.73861,98300000.0
2005-03-16 03:38:00,0.73865,0.73888,0.7386,0.73864,118900002.0
2005-03-16 03:39:00,0.73849,0.73859,0.73835,0.73859,55000001.0
2005-03-16 03:40:00,0.73837,0.73885,0.73837,0.73885,100500000.0
2005-03-16 03:41:00,0.73841,0.73884,0.73841,0.73879,100400001.0
2005-03-16 03:42:00,0.73838,0.7387,0.73838,0.7387,106000000.0
2005-03-16 03:43:00,0.73851,0.73883,0.73851,0.7388,47100000.0
2005-03-16 03:44:00,0.73862,0.73872,0.73856,0.73856,112100001.0
2005-03-16 03:45:00,0.73881,0.73901,0.73874,0.73899,92499999.0
2005-03-16 03:46:00,0.73897,0.73921,0.73882,0.73901,139000001.0
2005-03-16 03:47:00,0.7388,0.7391,0.73865,0.73895,142200004.0
2005-03-16 03:48:00,0.73871,0.73899,0.73862,0.73887,133299998.0
2005-03-16 03:49:00,0.73898,0.73922,0.73883,0.73922,77100001.0
2005-03-16 03:50:00,0.73897,0.73926,0.73897,0.73897,56399999.0
2005-03-16 03:51:00,0.73927,0.73967,0.73918,0.73918,87499999.0
2005-03-16 03:52:00,0.73919,0.73924,0.73896,0.73912,136900001.0
2005-03-16 03:53:00,0.73911,0.73922,0.73897,0.73922,54100000.0
2005-03-16 03:54:00,0.73918,0.73931,0.73914,0.73915,75800001.0
2005-03-16 03:55:00,0.73902,0.73923,0.73894,0.73894,95699999.0
2005-03-16 03:56:00,0.7387,0.73907,0.7387,0.73889,84200000.0
2005-03-16 03:57:00,0.73896,0.73906,0.73878,0.73898,89700001.0
2005-03-16 03:58:00,0.73886,0.73903,0.73877,0.73903,156199998.0
2005-03-16 03:59:00,0.73917,0.7393,0.73885,0.7389,83900000.0
2005-03-16 04:00:00,0.7389,0.73903,0.73889,0.73889,121000001.0
2005-03-16 04:01:00,0.73872,0.73897,0.73871,0.7389,120700000.0
2005-03-16 04:02:00,0.73898,0.73898,0.73882,0.73886,85300000.0
2005-03-16 04:03:00,0.73892,0.73897,0.73878,0.73878,150200001.0
2005-03-16 04:04:00,0.73908,0.73918,0.73906,0.73911,75500000.0
2005-03-16 04:05:00,0.73915,0.73952,0.73909,0.7391,81100000.0
2005-03-16 04:06:00,0.739,0.73926,0.73893,0.73926,141899999.0
2005-03-16 04:07:00,0.73897,0.73901,0.7388,0.739,66400000.0
2005-03-16 04:08:00,0.73919,0.73919,0.73887,0.73891,104800001.0
2005-03-16 04:09:00,0.73879,0.73896,0.73875,0.7389,89499999.0
2005-03-16 04:10:00,0.73889,0.73905,0.73879,0.73892,158000002.0
2005-03-16 04:11:00,0.73887,0.73887,0.73869,0.7388,66700002.0
2005-03-16 04:12:00,0.73866,0.73881,0.73864,0.73873,101700001.0
2005-03-16 04:13:00,0.73881,0.73897,0.73881,0.73895,61200000.0
2005-03-16 04:14:00,0.73894,0.73894,0.73862,0.73862,86199999.0
2005-03-16 04:15:00,0.73868,0.73868,0.73857,0.73857,96100000.0
2005-03-16 04:16:00,0.73877,0.73881,0.73854,0.73854,99600000.0
2005-03-16 04:17:00,0.73866,0.73866,0.73835,0.73856,130000000.0
2005-03-16 04:18:00,0.73848,0.7389,0.73835,0.73876,130900001.0
2005-03-16 04:19:00,0.73856,0.73872,0.73836,0.73872,39800000.0
2005-03-16 04:20:00,0.7385,0.73895,0.7385,0.73876,63700000.0
2005-03-16 04:21:00,0.73863,0.73871,0.73824,0.73868,127999999.0
2005-03-16 04:22:00,0.73859,0.73873,0.73859,0.73863,119299999.0
2005-03-16 04:23:00,0.73873,0.73874,0.73841,0.73848,142099999.0
2005-03-16 04:24:00,0.73838,0.73856,0.73829,0.73829,100700000.0
2005-03-16 04:25:00,0.73819,0.73839,0.73805,0.73805,86899999.0
2005-03-16 04:26:00,0.73799,0.73821,0.73799,0.73806,70299999.0
2005-03-16 04:27:00,0.73824,0.73837,0.73823,0.73823,59700000.0
2005-03-16 04:28:00,0.7384,0.7384,0.73791,0.73813,119699998.0
2005-03-16 04:29:00,0.73796,0.73806,0.73794,0.73794,49800000.0
2005-03-16 04:30:00,0.73824,0.73824,0.73795,0.73817,121900001.0
2005-03-16 04:31:00,0.7378,0.73827,0.7378,0.73818,79600000.0
2005-03-16 04:32:00,0.73809,0.73844,0.73809,0.73844,73200001.0
2005-03-16 04:33:00,0.73818,0.73844,0.73818,0.73844,156499997.0
2005-03-16 04:34:00,0.7384,0.7384,0.73809,0.73832,96500001.0
2005-03-16 04:35:00,0.738,0.73843,0.738,0.73843,61799999.0
2005-03-16 04:36:00,0.73815,0.73822,0.73799,0.73812,97399999.0
2005-03-16 04:37:00,0.73799,0.73806,0.73799,0.73806,12000000.0
2005-03-16 04:38:00,0.73821,0.73826,0.7379,0.73826,90999999.0
2005-03-16 04:39:00,0.73837,0.73837,0.73803,0.73813,98200000.0
2005-03-16 04:40:00,0.73799,0.73827,0.73792,0.73816,90200000.0
2005-03-16 04:41:00,0.73815,0.73821,0.73801,0.73801,78000000.0
2005-03-16 04:42:00,0.73808,0.73841,0.73808,0.73827,122399999.0
2005-03-16 04:43:00,0.73823,0.73837,0.73811,0.73816,102400000.0
2005-03-16 04:44:00,0.73802,0.73832,0.73802,0.73814,98999998.0
2005-03-16 04:45:00,0.7384,0.73842,0.73824,0.73829,68700000.0
2005-03-16 04:46:00,0.7383,0.73854,0.7383,0.73851,127200001.0
2005-03-16 04:47:00,0.73854,0.73855,0.73827,0.73853,91599999.0
2005-03-16 04:48:00,0.73833,0.73859,0.73833,0.73859,149100001.0
2005-03-16 04:49:00,0.73859,0.73859,0.73824,0.73824,88400001.0
2005-03-16 04:50:00,0.73831,0.73861,0.73831,0.73861,75899999.0
2005-03-16 04:51:00,0.7384,0.73843,0.73829,0.73829,71700000.0
2005-03-16 04:52:00,0.73825,0.73849,0.73822,0.73849,75399999.0
2005-03-16 04:53:00,0.7385,0.7385,0.73826,0.73826,44700000.0
2005-03-16 04:54:00,0.73825,0.73866,0.73825,0.73866,55700000.0
2005-03-16 04:55:00,0.73863,0.73863,0.73826,0.73826,107599998.0
2005-03-16 04:56:00,0.7381,0.73855,0.7381,0.73848,108800001.0
2005-03-16 04:57:00,0.7383,0.73861,0.73825,0.73844,153200004.0
2005-03-16 04:58:00,0.73835,0.73841,0.73827,0.7384,91699999.0
2005-03-16 04:59:00,0.7387,0.73873,0.73838,0.73843,64100000.0
2005-03-16 05:00:00,0.73866,0.73866,0.73843,0.73849,118799998.0
2005-03-16 05:01:00,0.73845,0.73873,0.73839,0.73873,91000000.0
2005-03-16 05:02:00,0.7386,0.73867,0.7386,0.73867,29500000.0
2005-03-16 05:03:00,0.73861,0.73864,0.73844,0.73864,100099998.0
2005-03-16 05:04:00,0.73861,0.73887,0.73833,0.73866,140700002.0
2005-03-16 05:05:00,0.73872,0.73872,0.73822,0.73825,108400000.0
2005-03-16 05:06:00,0.73844,0.73867,0.73834,0.73867,74099999.0
2005-03-16 05:07:00,0.73841,0.7387,0.73841,0.73859,63700000.0
2005-03-16 05:08:00,0.73866,0.73866,0.73852,0.73852,153500003.0
2005-03-16 05:09:00,0.73863,0.73891,0.73863,0.73891,46999999.0
2005-03-16 05:10:00,0.73846,0.73877,0.73846,0.73861,115600001.0
2005-03-16 05:11:00,0.73854,0.73854,0.7382,0.73841,75600000.0
2005-03-16 05:12:00,0.73831,0.73862,0.73831,0.73862,51000000.0
2005-03-16 05:13:00,0.73842,0.7387,0.73826,0.7383,102900000.0
2005-03-16 05:14:00,0.73835,0.73868,0.73835,0.7385,118900000.0
2005-03-16 05:15:00,0.73857,0.73867,0.73857,0.73867,32600000.0
2005-03-16 05:16:00,0.7386,0.7386,0.73831,0.73838,63800000.0
2005-03-16 05:17:00,0.73848,0.7388,0.73848,0.7388,66900000.0
2005-03-16 05:18:00,0.73887,0.73891,0.7387,0.73878,59800000.0
2005-03-16 05:19:00,0.7387,0.73883,0.73853,0.73883,43000000.0
2005-03-16 05:20:00,0.73857,0.73872,0.7385,0.7385,93800000.0
2005-03-16 05:21:00,0.73867,0.73867,0.73828,0.73832,27100000.0
2005-03-16 05:22:00,0.73869,0.73874,0.7386,0.73874,68499999.0
2005-03-16 05:23:00,0.73863,0.73867,0.73854,0.73866,107999998.0
2005-03-16 05:24:00,0.7388,0.7388,0.73852,0.73855,90700001.0
2005-03-16 05:25:00,0.73868,0.73883,0.73855,0.73883,99600001.0
2005-03-16 05:26:00,0.73907,0.73925,0.73868,0.73891,120199999.0
2005-03-16 05:27:00,0.73885,0.73885,0.7384,0.7384,100800001.0
2005-03-16 05:28:00,0.7385,0.73878,0.73845,0.73878,69300001.0
2005-03-16 05:29:00,0.73872,0.73874,0.73858,0.73874,63699999.0
2005-03-16 05:30:00,0.7386,0.73875,0.7386,0.73875,40000000.0
2005-03-16 05:31:00,0.73846,0.73869,0.73843,0.73869,80799998.0
2005-03-16 05:32:00,0.73846,0.73862,0.73823,0.73862,48700000.0
2005-03-16 05:33:00,0.73862,0.73877,0.73845,0.73845,65300000.0
2005-03-16 05:34:00,0.73869,0.73869,0.73838,0.73847,60499999.0
2005-03-16 05:35:00,0.73881,0.73881,0.73845,0.73845,99600000.0
2005-03-16 05:36:00,0.73864,0.73864,0.73819,0.73842,87100002.0
2005-03-16 05:37:00,0.73872,0.73872,0.73852,0.73872,76000000.0
2005-03-16 05:38:00,0.73853,0.73874,0.73853,0.73858,127100000.0
2005-03-16 05:39:00,0.73845,0.73873,0.73845,0.73873,47100000.0
2005-03-16 05:40:00,0.73877,0.73877,0.73852,0.73875,116200001.0
2005-03-16 05:41:00,0.7388,0.73882,0.7388,0.7388,66900000.0
2005-03-16 05:42:00,0.73863,0.73866,0.73841,0.73849,97100001.0
2005-03-16 05:43:00,0.73851,0.73868,0.73851,0.73863,50600000.0
2005-03-16 05:44:00,0.73878,0.73878,0.73843,0.73843,129500002.0
2005-03-16 05:45:00,0.73839,0.73867,0.73828,0.73866,38400000.0
2005-03-16 05:46:00,0.73861,0.73891,0.73861,0.73867,60600000.0
2005-03-16 05:47:00,0.73864,0.73907,0.73864,0.73893,94499999.0
2005-03-16 05:48:00,0.73879,0.73879,0.73847,0.73849,41800000.0
2005-03-16 05:49:00,0.73878,0.7388,0.73863,0.7387,43800000.0
2005-03-16 05:50:00,0.73861,0.7389,0.73861,0.73887,168600001.0
2005-03-16 05:51:00,0.73891,0.73891,0.73859,0.73882,54100000.0
2005-03-16 05:52:00,0.73897,0.73897,0.73865,0.73865,71200000.0
2005-03-16 05:53:00,0.73873,0.73911,0.73863,0.73869,150699996.0
2005-03-16 05:54:00,0.73884,0.73895,0.7386,0.73879,81600000.0
2005-03-16 05:55:00,0.73886,0.73905,0.73886,0.73905,127400002.0
2005-03-16 05:56:00,0.73898,0.73902,0.73871,0.73902,96900000.0
2005-03-16 05:57:00,0.73892,0.73892,0.73878,0.73881,69600000.0
2005-03-16 05:58:00,0.73887,0.73901,0.73887,0.73891,44100000.0
2005-03-16 05:59:00,0.73894,0.73918,0.73879,0.73879,71000000.0
2005-03-16 06:00:00,0.73881,0.73881,0.73867,0.73867,33999999.0
2005-03-16 06:01:00,0.73884,0.73884,0.73857,0.7386,59500000.0
2005-03-16 06:02:00,0.73873,0.73901,0.73868,0.73884,108300000.0
2005-03-16 06:03:00,0.7388,0.739,0.7388,0.739,59099999.0
2005-03-16 06:04:00,0.73916,0.73916,0.73894,0.73894,67900002.0
2005-03-16 06:05:00,0.73897,0.73911,0.73874,0.73874,130200000.0
2005-03-16 06:06:00,0.73868,0.73879,0.73854,0.7387,91800000.0
2005-03-16 06:07:00,0.73871,0.73884,0.7386,0.7386,93400001.0
2005-03-16 06:08:00,0.73865,0.73881,0.73851,0.73854,21600000.0
2005-03-16 06:09:00,0.73861,0.73866,0.73821,0.73835,132600003.0
2005-03-16 06:10:00,0.73847,0.7387,0.73832,0.73865,90300001.0
2005-03-16 06:11:00,0.7384,0.73885,0.73822,0.73855,140100000.0
2005-03-16 06:12:00,0.73864,0.7388,0.73856,0.7388,75100001.0
2005-03-16 06:13:00,0.73887,0.73887,0.73867,0.73867,54900000.0
2005-03-16 06:14:00,0.73867,0.7387,0.73861,0.73861,63899999.0
2005-03-16 06:15:00,0.73867,0.7388,0.73863,0.73863,63700001.0
2005-03-16 06:16:00,0.73859,0.73881,0.73859,0.73881,68799999.0
2005-03-16 06:17:00,0.73871,0.73874,0.73862,0.73868,109399998.0
2005-03-16 06:18:00,0.73851,0.73878,0.73849,0.73849,127999998.0
2005-03-16 06:19:00,0.73867,0.73898,0.73842,0.73871,146899999.0
2005-03-16 06:20:00,0.73869,0.73892,0.73869,0.73871,69699999.0
2005-03-16 06:21:00,0.7386,0.73896,0.73847,0.73876,148699998.0
2005-03-16 06:22:00,0.73908,0.73908,0.73891,0.73891,63800000.0
2005-03-16 06:23:00,0.73905,0.73912,0.73867,0.73888,64599999.0
2005-03-16 06:24:00,0.73885,0.73885,0.73873,0.73873,98400000.0
2005-03-16 06:25:00,0.73897,0.739,0.73874,0.739,90300000.0
2005-03-16 06:26:00,0.73907,0.73917,0.73889,0.73889,95000000.0
2005-03-16 06:27:00,0.73873,0.73888,0.73873,0.73879,107800001.0
2005-03-16 06:28:00,0.73873,0.7389,0.73872,0.7389,78799999.0
2005-03-16 06:29:00,0.73882,0.73889,0.73879,0.73879,54800000.0
2005-03-16 06:30:00,0.73878,0.73884,0.73873,0.73874,55400000.0
2005-03-16 06:31:00,0.73888,0.73903,0.73878,0.73886,188500000.0
2005-03-16 06:32:00,0.73884,0.73888,0.73865,0.73868,144399999.0
2005-03-16 06:33:00,0.73864,0.73882,0.73853,0.7386,62700000.0
2005-03-16 06:34:00,0.73857,0.73892,0.73857,0.73865,61900000.0
2005-03-16 06:35:00,0.73863,0.73891,0.73857,0.73891,69100000.0
2005-03-16 06:36:00,0.73859,0.73906,0.73859,0.73906,76599998.0
2005-03-16 06:37:00,0.73893,0.7391,0.7389,0.7389,108000000.0
2005-03-16 06:38:00,0.73889,0.73901,0.73887,0.73892,142900001.0
2005-03-16 06:39:00,0.7388,0.73895,0.7387,0.73892,137200000.0
2005-03-16 06:40:00,0.73898,0.73929,0.73896,0.73896,81300000.0
2005-03-16 06:41:00,0.73858,0.73898,0.73858,0.73893,85399998.0
2005-03-16 06:42:00,0.73865,0.73893,0.73863,0.73893,84599999.0
2005-03-16 06:43:00,0.73886,0.73924,0.7388,0.7391,102000000.0
2005-03-16 06:44:00,0.73868,0.739,0.73868,0.739,129000000.0
2005-03-16 06:45:00,0.73907,0.73925,0.73899,0.73899,50700000.0
2005-03-16 06:46:00,0.73929,0.73929,0.739,0.73914,98000000.0
2005-03-16 06:47:00,0.73899,0.73918,0.73884,0.73912,126700001.0
2005-03-16 06:48:00,0.7391,0.73924,0.73893,0.73924,44300000.0
2005-03-16 06:49:00,0.73904,0.73914,0.73883,0.73887,101999998.0
2005-03-16 06:50:00,0.7389,0.73896,0.73875,0.73896,24700000.0
2005-03-16 06:51:00,0.73908,0.73908,0.73881,0.73882,117900000.0
2005-03-16 06:52:00,0.73893,0.73897,0.73884,0.73895,145099999.0
2005-03-16 06:53:00,0.73922,0.73922,0.73887,0.73916,118299998.0
2005-03-16 06:54:00,0.7391,0.7391,0.73893,0.73896,45800000.0
2005-03-16 06:55:00,0.739,0.73919,0.7389,0.73915,109899999.0
2005-03-16 06:56:00,0.73928,0.73936,0.73896,0.73913,98600000.0
2005-03-16 06:57:00,0.73907,0.73945,0.73907,0.73945,84200000.0
2005-03-16 06:58:00,0.7391,0.7394,0.7391,0.73919,90900000.0
2005-03-16 06:59:00,0.73923,0.73948,0.73923,0.73945,53600000.0
2005-03-16 07:00:00,0.73932,0.73949,0.73927,0.73927,102699999.0
2005-03-16 07:01:00,0.73909,0.7395,0.73909,0.7395,58200000.0
2005-03-16 07:02:00,0.73934,0.73934,0.73895,0.73918,137699998.0
2005-03-16 07:03:00,0.73936,0.73997,0.73936,0.73964,88200000.0
2005-03-16 07:04:00,0.73957,0.73969,0.73932,0.73948,137199999.0
2005-03-16 07:05:00,0.73955,0.73958,0.7394,0.73947,150299998.0
2005-03-16 07:06:00,0.73949,0.73955,0.7392,0.7392,45300000.0
2005-03-16 07:07:00,0.7394,0.73949,0.73938,0.73943,86299999.0
2005-03-16 07:08:00,0.73966,0.74004,0.73938,0.73949,76400001.0
2005-03-16 07:09:00,0.7393,0.73954,0.7393,0.73947,168200003.0
2005-03-16 07:10:00,0.7395,0.7396,0.73939,0.7396,88199999.0
2005-03-16 07:11:00,0.7395,0.7395,0.73915,0.73947,60000000.0
2005-03-16 07:12:00,0.73953,0.73961,0.73943,0.73943,45000000.0
2005-03-16 07:13:00,0.73949,0.73963,0.73949,0.73953,72500001.0
2005-03-16 07:14:00,0.73942,0.73948,0.73907,0.73948,143800000.0
2005-03-16 07:15:00,0.73939,0.73947,0.73924,0.73936,118700001.0
2005-03-16 07:16:00,0.73923,0.73943,0.73923,0.73933,44300000.0
2005-03-16 07:17:00,0.73925,0.73937,0.73913,0.73937,73900000.0
2005-03-16 07:18:00,0.73949,0.73949,0.73901,0.73911,168599998.0
2005-03-16 07:19:00,0.7392,0.7392,0.7392,0.7392,40399999.0
2005-03-16 07:20:00,0.73916,0.7393,0.73898,0.7393,73599999.0
2005-03-16 07:21:00,0.73897,0.73937,0.73897,0.73932,53099999.0
2005-03-16 07:22:00,0.73909,0.73948,0.73901,0.73948,73400000.0
2005-03-16 07:23:00,0.73913,0.73925,0.73907,0.73911,40999999.0
2005-03-16 07:24:00,0.7391,0.73928,0.73907,0.73907,67900000.0
2005-03-16 07:25:00,0.73918,0.73938,0.73907,0.73938,86800000.0
2005-03-16 07:26:00,0.73898,0.73938,0.73894,0.73938,87699999.0
2005-03-16 07:27:00,0.73948,0.73948,0.73931,0.73936,115000001.0
2005-03-16 07:28:00,0.73911,0.7394,0.739,0.73938,62200000.0
2005-03-16 07:29:00,0.73922,0.73924,0.73903,0.73918,133599999.0
2005-03-16 07:30:00,0.73906,0.73924,0.73901,0.73912,157400000.0
2005-03-16 07:31:00,0.73914,0.7392,0.73898,0.7392,90900000.0
2005-03-16 07:32:00,0.73913,0.73915,0.73889,0.73898,83999998.0
2005-03-16 07:33:00,0.73919,0.73925,0.7391,0.73919,82899999.0
2005-03-16 07:34:00,0.73899,0.73933,0.73899,0.73931,108500001.0
2005-03-16 07:35:00,0.73925,0.73931,0.7391,0.7392,133099998.0
2005-03-16 07:36:00,0.73918,0.73936,0.73917,0.73935,105300000.0
2005-03-16 07:37:00,0.73918,0.73943,0.73913,0.73927,89200000.0
2005-03-16 07:38:00,0.73925,0.73954,0.73925,0.73931,103699997.0
2005-03-16 07:39:00,0.73924,0.73952,0.73924,0.73927,40200000.0
2005-03-16 07:40:00,0.73903,0.73939,0.73903,0.73925,140999999.0
2005-03-16 07:41:00,0.73909,0.73919,0.73907,0.73916,154299998.0
2005-03-16 07:42:00,0.73927,0.7393,0.73905,0.73909,66500000.0
2005-03-16 07:43:00,0.7392,0.7393,0.73907,0.73907,148800001.0
2005-03-16 07:44:00,0.73917,0.73933,0.7391,0.73933,57200000.0
2005-03-16 07:45:00,0.73938,0.73955,0.73927,0.73951,141400001.0
2005-03-16 07:46:00,0.73899,0.73929,0.73899,0.73929,49500000.0
2005-03-16 07:47:00,0.73926,0.73926,0.73901,0.73915,63800000.0
2005-03-16 07:48:00,0.73927,0.73927,0.73892,0.73905,43200000.0
2005-03-16 07:49:00,0.73915,0.73942,0.73914,0.73921,114799999.0
2005-03-16 07:50:00,0.73918,0.73929,0.7391,0.73915,94700001.0
2005-03-16 07:51:00,0.7392,0.73926,0.7391,0.73915,100900001.0
2005-03-16 07:52:00,0.73909,0.73925,0.73908,0.73908,105699999.0
2005-03-16 07:53:00,0.73924,0.73925,0.73913,0.73919,55700000.0
2005-03-16 07:54:00,0.7392,0.73931,0.73908,0.73919,131300001.0
2005-03-16 07:55:00,0.73919,0.73934,0.73919,0.73934,31900000.0
2005-03-16 07:56:00,0.73918,0.73926,0.73901,0.73926,111300000.0
2005-03-16 07:57:00,0.7391,0.7393,0.73894,0.7393,102300000.0
2005-03-16 07:58:00,0.73896,0.73928,0.73896,0.73916,121000003.0
2005-03-16 07:59:00,0.73917,0.73929,0.73917,0.73928,81199998.0
2005-03-16 08:00:00,0.73905,0.73925,0.73894,0.73915,89499999.0
2005-03-16 08:01:00,0.73919,0.73929,0.73913,0.73922,112100003.0
2005-03-16 08:02:00,0.73928,0.73933,0.73914,0.73923,105800001.0
2005-03-16 08:03:00,0.7391,0.7395,0.7391,0.7395,100000002.0
2005-03-16 08:04:00,0.73946,0.73946,0.73925,0.73941,57300001.0
2005-03-16 08:05:00,0.73921,0.73935,0.7392,0.7392,63500000.0
2005-03-16 08:06:00,0.73917,0.73945,0.73917,0.73921,139799999.0
2005-03-16 08:07:00,0.73928,0.7393,0.7392,0.73928,93200002.0
2005-03-16 08:08:00,0.73934,0.73934,0.7392,0.73924,77300000.0
2005-03-16 08:09:00,0.73924,0.73933,0.73913,0.73927,122699998.0
2005-03-16 08:10:00,0.73927,0.73939,0.73916,0.73916,87800000.0
2005-03-16 08:11:00,0.73929,0.73933,0.73911,0.73927,116500002.0
2005-03-16 08:12:00,0.73956,0.73956,0.73928,0.73934,67800001.0
2005-03-16 08:13:00,0.73923,0.73958,0.73912,0.73958,66700000.0
2005-03-16 08:14:00,0.73951,0.73951,0.73925,0.73933,62299999.0
2005-03-16 08:15:00,0.73933,0.73941,0.73928,0.73933,119400000.0
2005-03-16 08:16:00,0.73925,0.73937,0.7392,0.73925,84499999.0
2005-03-16 08:17:00,0.73966,0.73968,0.73934,0.73934,125900001.0
2005-03-16 08:18:00,0.73921,0.73951,0.73921,0.73933,123000001.0
2005-03-16 08:19:00,0.73974,0.73974,0.7395,0.7395,144999999.0
2005-03-16 08:20:00,0.73932,0.73956,0.7393,0.73954,112900000.0
2005-03-16 08:21:00,0.73956,0.73956,0.73932,0.73952,114700001.0
2005-03-16 08:22:00,0.73947,0.73951,0.73928,0.73942,179800000.0
2005-03-16 08:23:00,0.73955,0.73957,0.73939,0.73951,59600000.0
2005-03-16 08:24:00,0.73943,0.73974,0.73933,0.73974,67700000.0
2005-03-16 08:25:00,0.7397,0.73971,0.73953,0.73962,76699998.0
2005-03-16 08:26:00,0.73957,0.7396,0.73943,0.73953,83899999.0
2005-03-16 08:27:00,0.73951,0.73956,0.73947,0.73947,144500001.0
2005-03-16 08:28:00,0.73972,0.73972,0.73946,0.73946,30300000.0
2005-03-16 08:29:00,0.73963,0.73974,0.73951,0.73974,93300000.0
2005-03-16 08:30:00,0.73953,0.73965,0.73951,0.73954,74600000.0
2005-03-16 08:31:00,0.73956,0.73971,0.7395,0.7395,87700001.0
2005-03-16 08:32:00,0.73961,0.73966,0.73937,0.7395,74300000.0
2005-03-16 08:33:00,0.7396,0.7396,0.7394,0.73944,109300003.0
2005-03-16 08:34:00,0.73957,0.73976,0.73948,0.73948,121800001.0
2005-03-16 08:35:00,0.73947,0.73968,0.73947,0.73968,85900002.0
2005-03-16 08:36:00,0.73943,0.73943,0.73921,0.73921,60299999.0
2005-03-16 08:37:00,0.73926,0.73959,0.73925,0.73948,79300000.0
2005-03-16 08:38:00,0.73954,0.7396,0.73941,0.73948,78800000.0
2005-03-16 08:39:00,0.73945,0.7397,0.73937,0.73955,94500002.0
2005-03-16 08:40:00,0.73953,0.73957,0.73943,0.73949,121000000.0
2005-03-16 08:41:00,0.73944,0.73949,0.73929,0.73929,124999999.0
2005-03-16 08:42:00,0.73945,0.73955,0.73935,0.7395,98900000.0
2005-03-16 08:43:00,0.73942,0.73968,0.73938,0.73944,121399998.0
2005-03-16 08:44:00,0.73944,0.73957,0.73944,0.73948,68200000.0
2005-03-16 08:45:00,0.73958,0.73965,0.73948,0.73952,100800000.0
2005-03-16 08:46:00,0.73984,0.73984,0.73933,0.73944,144699999.0
2005-03-16 08:47:00,0.73958,0.7398,0.73952,0.73952,157200001.0
2005-03-16 08:48:00,0.73961,0.7397,0.73954,0.7397,77000000.0
2005-03-16 08:49:00,0.73957,0.73973,0.73947,0.7396,110800000.0
2005-03-16 08:50:00,0.73954,0.73975,0.73954,0.73975,116400002.0
2005-03-16 08:51:00,0.73961,0.73975,0.73947,0.73975,78099999.0
2005-03-16 08:52:00,0.73961,0.73976,0.73953,0.73976,101399998.0
2005-03-16 08:53:00,0.73968,0.73987,0.73968,0.73971,73300000.0
2005-03-16 08:54:00,0.73958,0.73975,0.73956,0.7397,137800001.0
2005-03-16 08:55:00,0.73971,0.73977,0.73961,0.7397,99500000.0
2005-03-16 08:56:00,0.73973,0.73975,0.73934,0.73968,148400002.0
2005-03-16 08:57:00,0.7399,0.74008,0.73984,0.74008,58400000.0
2005-03-16 08:58:00,0.73998,0.74021,0.73974,0.7399,111500002.0
2005-03-16 08:59:00,0.73996,0.74006,0.73973,0.7399,104500001.0
2005-03-16 09:00:00,0.73999,0.74014,0.73988,0.74014,54200000.0
2005-03-16 09:01:00,0.74003,0.7403,0.73987,0.7403,73700000.0
2005-03-16 09:02:00,0.74029,0.74033,0.74014,0.74033,50700000.0
2005-03-16 09:03:00,0.74027,0.74039,0.73988,0.74009,135700000.0
2005-03-16 09:04:00,0.73994,0.74017,0.73978,0.74017,93400000.0
2005-03-16 09:05:00,0.74005,0.74036,0.74005,0.74036,88699999.0
2005-03-16 09:06:00,0.74008,0.74062,0.74006,0.74052,106500000.0
2005-03-16 09:07:00,0.74029,0.7405,0.74025,0.74048,159399998.0
2005-03-16 09:08:00,0.74038,0.74061,0.74032,0.74035,120300002.0
2005-03-16 09:09:00,0.74041,0.74074,0.74041,0.7406,143500000.0
2005-03-16 09:10:00,0.74043,0.74059,0.74019,0.74037,110100000.0
2005-03-16 09:11:00,0.7405,0.74065,0.74048,0.7406,86800000.0
2005-03-16 09:12:00,0.74073,0.74074,0.7404,0.7404,106399999.0
2005-03-16 09:13:00,0.74025,0.74043,0.74012,0.74028,92600000.0
2005-03-16 09:14:00,0.74069,0.74073,0.74015,0.74033,163100000.0
2005-03-16 09:15:00,0.74045,0.74055,0.74029,0.74035,114999999.0
2005-03-16 09:16:00,0.74014,0.74031,0.74008,0.74027,144200000.0
2005-03-16 09:17:00,0.74017,0.74042,0.7401,0.74036,128100002.0
2005-03-16 09:18:00,0.74025,0.74058,0.7401,0.74058,173600003.0
2005-03-16 09:19:00,0.74031,0.7404,0.74021,0.74033,115800000.0
2005-03-16 09:20:00,0.74041,0.74044,0.74014,0.74029,75599999.0
2005-03-16 09:21:00,0.74039,0.74051,0.74021,0.74042,132000002.0
2005-03-16 09:22:00,0.7404,0.74044,0.74007,0.74016,73000001.0
2005-03-16 09:23:00,0.74016,0.74038,0.74012,0.74027,95300000.0
2005-03-16 09:24:00,0.74024,0.74057,0.7402,0.74029,110100000.0
2005-03-16 09:25:00,0.74045,0.74056,0.74023,0.74023,59800000.0
2005-03-16 09:26:00,0.74027,0.74066,0.74025,0.7404,109100000.0
2005-03-16 09:27:00,0.74047,0.74054,0.74032,0.74054,94699999.0
2005-03-16 09:28:00,0.74024,0.74034,0.74019,0.74034,29900000.0
2005-03-16 09:29:00,0.74029,0.74042,0.74017,0.74042,33000000.0
2005-03-16 09:30:00,0.74035,0.7412,0.74032,0.74114,158000003.0
2005-03-16 09:31:00,0.7411,0.74111,0.74078,0.74093,91799999.0
2005-03-16 09:32:00,0.7409,0.74117,0.74087,0.74114,82000000.0
2005-03-16 09:33:00,0.74105,0.74118,0.74096,0.74118,118200002.0
2005-03-16 09:34:00,0.74117,0.74139,0.74104,0.74139,124999999.0
2005-03-16 09:35:00,0.74135,0.7415,0.74125,0.7415,68200000.0
2005-03-16 09:36:00,0.74142,0.74161,0.74123,0.74124,139600000.0
2005-03-16 09:37:00,0.74143,0.74152,0.74112,0.74114,94000000.0
2005-03-16 09:38:00,0.74123,0.74123,0.74093,0.74093,115200000.0
2005-03-16 09:39:00,0.74119,0.74134,0.74105,0.74105,101999999.0
2005-03-16 09:40:00,0.74114,0.74142,0.74109,0.74127,154699998.0
2005-03-16 09:41:00,0.74109,0.74155,0.74109,0.74155,65299999.0
2005-03-16 09:42:00,0.7413,0.74171,0.7413,0.74143,140600000.0
2005-03-16 09:43:00,0.74147,0.74158,0.74123,0.74123,96100000.0
2005-03-16 09:44:00,0.74134,0.74134,0.74115,0.74115,50200000.0
2005-03-16 09:45:00,0.74131,0.74131,0.74101,0.7412,94000000.0
2005-03-16 09:46:00,0.74105,0.74123,0.74085,0.7411,152100001.0
2005-03-16 09:47:00,0.74112,0.74127,0.74091,0.7411,56000000.0
2005-03-16 09:48:00,0.74103,0.7413,0.74103,0.74127,46700000.0
2005-03-16 09:49:00,0.74126,0.74142,0.74107,0.74127,66400000.0
2005-03-16 09:50:00,0.74118,0.7413,0.74113,0.7413,69499999.0
2005-03-16 09:51:00,0.74132,0.74133,0.74108,0.74113,74100000.0
2005-03-16 09:52:00,0.74126,0.74133,0.74112,0.74128,105000002.0
2005-03-16 09:53:00,0.74116,0.74127,0.74109,0.74115,98800001.0
2005-03-16 09:54:00,0.74114,0.74126,0.74099,0.74108,74600001.0
2005-03-16 09:55:00,0.74104,0.74112,0.74082,0.74099,131000000.0
2005-03-16 09:56:00,0.74093,0.74112,0.74087,0.74092,132700003.0
2005-03-16 09:57:00,0.74096,0.74098,0.74077,0.74098,71400000.0
2005-03-16 09:58:00,0.74087,0.74111,0.74081,0.74103,67000000.0
2005-03-16 09:59:00,0.74092,0.74093,0.74059,0.74059,59000000.0
2005-03-16 10:00:00,0.74061,0.74101,0.74054,0.74083,140199998.0
2005-03-16 10:01:00,0.74107,0.7411,0.7407,0.7407,85300000.0
2005-03-16 10:02:00,0.74087,0.74126,0.74087,0.74116,128299999.0
2005-03-16 10:03:00,0.74091,0.74117,0.74091,0.74107,124499999.0
2005-03-16 10:04:00,0.74091,0.74124,0.74091,0.74106,115800001.0
2005-03-16 10:05:00,0.74101,0.74105,0.74075,0.74075,101200000.0
2005-03-16 10:06:00,0.74101,0.74101,0.74067,0.74089,141600000.0
2005-03-16 10:07:00,0.74099,0.74122,0.74092,0.74092,88600001.0
2005-03-16 10:08:00,0.74094,0.74105,0.74082,0.74082,41200000.0
2005-03-16 10:09:00,0.74094,0.74113,0.74084,0.74103,96500001.0
2005-03-16 10:10:00,0.74098,0.74119,0.74098,0.74119,82900001.0
2005-03-16 10:11:00,0.74108,0.74125,0.74099,0.741,101200000.0
2005-03-16 10:12:00,0.741,0.74113,0.741,0.74113,84799999.0
2005-03-16 10:13:00,0.74101,0.74101,0.74092,0.74097,99900000.0
2005-03-16 10:14:00,0.7411,0.74117,0.74093,0.74103,102400000.0
2005-03-16 10:15:00,0.74103,0.7412,0.741,0.74101,94300002.0
2005-03-16 10:16:00,0.74113,0.74122,0.741,0.7411,109900001.0
2005-03-16 10:17:00,0.7411,0.74115,0.741,0.74104,93399998.0
2005-03-16 10:18:00,0.74108,0.7414,0.74108,0.74125,69200000.0
2005-03-16 10:19:00,0.74103,0.74127,0.74103,0.74117,67299999.0
2005-03-16 10:20:00,0.74129,0.74135,0.74105,0.74105,60900000.0
2005-03-16 10:21:00,0.74114,0.74126,0.74097,0.74126,75699998.0
2005-03-16 10:22:00,0.74106,0.74121,0.74106,0.74121,108399999.0
2005-03-16 10:23:00,0.74115,0.74121,0.74098,0.74113,163699999.0
2005-03-16 10:24:00,0.74109,0.74132,0.74109,0.74121,125500000.0
2005-03-16 10:25:00,0.74116,0.74131,0.74116,0.74123,144099999.0
2005-03-16 10:26:00,0.74102,0.7412,0.74084,0.74084,125900002.0
2005-03-16 10:27:00,0.74095,0.74108,0.74095,0.74108,63799999.0
2005-03-16 10:28:00,0.74084,0.74093,0.74058,0.74078,186399998.0
2005-03-16 10:29:00,0.74074,0.74095,0.74063,0.74092,149899996.0
2005-03-16 10:30:00,0.74072,0.74092,0.74072,0.74076,52499999.0
2005-03-16 10:31:00,0.74076,0.74091,0.74071,0.74089,84900000.0
2005-03-16 10:32:00,0.74086,0.74093,0.74074,0.74078,146700000.0
2005-03-16 10:33:00,0.74079,0.74087,0.74079,0.74081,42800000.0
2005-03-16 10:34:00,0.74077,0.74098,0.74075,0.74098,65300000.0
2005-03-16 10:35:00,0.74106,0.74114,0.74093,0.74114,68100001.0
2005-03-16 10:36:00,0.74092,0.74116,0.74078,0.74101,84799999.0
2005-03-16 10:37:00,0.74084,0.74124,0.74084,0.74123,103600001.0
2005-03-16 10:38:00,0.74093,0.74093,0.74083,0.74091,101999998.0
2005-03-16 10:39:00,0.74084,0.74104,0.74083,0.7409,113899999.0
2005-03-16 10:40:00,0.74095,0.74095,0.7407,0.74075,90299999.0
2005-03-16 10:41:00,0.74072,0.74108,0.74072,0.74085,92800002.0
2005-03-16 10:42:00,0.74111,0.74111,0.74079,0.74085,89300001.0
2005-03-16 10:43:00,0.7411,0.74113,0.74089,0.74089,66900000.0
2005-03-16 10:44:00,0.74089,0.74089,0.7406,0.74069,93800000.0
2005-03-16 10:45:00,0.74079,0.74079,0.74055,0.74064,146400000.0
2005-03-16 10:46:00,0.74045,0.74064,0.74038,0.7405,101300002.0
2005-03-16 10:47:00,0.74046,0.74078,0.74041,0.74078,170200001.0
2005-03-16 10:48:00,0.74074,0.74088,0.74062,0.74087,196899995.0
2005-03-16 10:49:00,0.74067,0.74086,0.74063,0.7407,120500000.0
2005-03-16 10:50:00,0.74073,0.74079,0.74055,0.74064,103099998.0
2005-03-16 10:51:00,0.74092,0.74108,0.74058,0.74074,120499998.0
2005-03-16 10:52:00,0.74071,0.74088,0.74062,0.74088,127099999.0
2005-03-16 10:53:00,0.7408,0.74089,0.74079,0.74087,83900001.0
2005-03-16 10:54:00,0.74086,0.74127,0.74086,0.74101,51099999.0
2005-03-16 10:55:00,0.7409,0.74109,0.74085,0.74085,97400000.0
2005-03-16 10:56:00,0.74088,0.74103,0.74085,0.74088,122400000.0
2005-03-16 10:57:00,0.74081,0.74086,0.74081,0.74086,112399999.0
2005-03-16 10:58:00,0.74072,0.74091,0.74069,0.74083,98700000.0
2005-03-16 10:59:00,0.74083,0.74095,0.74081,0.74094,69800001.0
2005-03-16 11:00:00,0.74094,0.74095,0.74062,0.74094,124400000.0
2005-03-16 11:01:00,0.74122,0.74122,0.74061,0.74098,141099998.0
2005-03-16 11:02:00,0.74087,0.74087,0.74061,0.74086,88400000.0
2005-03-16 11:03:00,0.74085,0.74093,0.74072,0.74093,111800000.0
2005-03-16 11:04:00,0.74091,0.74111,0.74086,0.74088,102299999.0
2005-03-16 11:05:00,0.74087,0.74108,0.74087,0.74093,50700000.0
2005-03-16 11:06:00,0.74092,0.74103,0.74089,0.74091,89700001.0
2005-03-16 11:07:00,0.74082,0.74088,0.7407,0.74088,56900000.0
2005-03-16 11:08:00,0.74076,0.74087,0.74073,0.74087,71399999.0
2005-03-16 11:09:00,0.74101,0.74115,0.74087,0.74111,115900000.0
2005-03-16 11:10:00,0.74113,0.74139,0.74106,0.74131,116199999.0
2005-03-16 11:11:00,0.7412,0.74125,0.7411,0.74121,128099996.0
2005-03-16 11:12:00,0.74121,0.74121,0.74099,0.74112,90899999.0
2005-03-16 11:13:00,0.74116,0.74139,0.74116,0.74138,136999999.0
2005-03-16 11:14:00,0.74119,0.7413,0.74086,0.74086,87300000.0
2005-03-16 11:15:00,0.74117,0.74118,0.74093,0.74098,119199999.0
2005-03-16 11:16:00,0.74101,0.74114,0.74091,0.74102,106000000.0
2005-03-16 11:17:00,0.74107,0.74117,0.74089,0.74117,121300000.0
2005-03-16 11:18:00,0.74112,0.74122,0.74105,0.74122,145399999.0
2005-03-16 11:19:00,0.74094,0.74105,0.74082,0.74104,124400002.0
2005-03-16 11:20:00,0.74097,0.74116,0.74097,0.74116,56500000.0
2005-03-16 11:21:00,0.74095,0.74103,0.74088,0.74102,67000000.0
2005-03-16 11:22:00,0.741,0.74114,0.74088,0.7411,106700000.0
2005-03-16 11:23:00,0.74113,0.74119,0.7411,0.74111,112700001.0
2005-03-16 11:24:00,0.74097,0.74108,0.74089,0.74108,90700001.0
2005-03-16 11:25:00,0.74098,0.74125,0.74098,0.74108,72700000.0
2005-03-16 11:26:00,0.74112,0.74117,0.74085,0.7409,74799999.0
2005-03-16 11:27:00,0.74105,0.7411,0.74089,0.74089,49400001.0
2005-03-16 11:28:00,0.74104,0.74112,0.7409,0.74093,129100000.0
2005-03-16 11:29:00,0.74105,0.74105,0.74088,0.74099,99200000.0
2005-03-16 11:30:00,0.74101,0.74101,0.74083,0.74083,63000000.0
2005-03-16 11:31:00,0.74109,0.7412,0.74103,0.74107,95700002.0
2005-03-16 11:32:00,0.741,0.74121,0.74097,0.74111,81500000.0
2005-03-16 11:33:00,0.74111,0.74117,0.74103,0.74103,66999999.0
2005-03-16 11:34:00,0.74115,0.74121,0.74077,0.74104,125599998.0
2005-03-16 11:35:00,0.74115,0.74115,0.74093,0.74103,50800001.0
2005-03-16 11:36:00,0.74102,0.74105,0.74091,0.74105,69400000.0
2005-03-16 11:37:00,0.74112,0.74112,0.74079,0.74079,43000000.0
2005-03-16 11:38:00,0.74076,0.74115,0.74076,0.74115,157800000.0
2005-03-16 11:39:00,0.74103,0.74108,0.74091,0.74103,129000000.0
2005-03-16 11:40:00,0.74102,0.74121,0.74102,0.74112,108000001.0
2005-03-16 11:41:00,0.74106,0.7413,0.74106,0.74125,100000000.0
2005-03-16 11:42:00,0.74109,0.7413,0.74089,0.74127,102800000.0
2005-03-16 11:43:00,0.74118,0.74135,0.74107,0.74132,130800000.0
2005-03-16 11:44:00,0.74114,0.74114,0.74095,0.74106,182300001.0
2005-03-16 11:45:00,0.74108,0.74138,0.74105,0.74133,65200001.0
2005-03-16 11:46:00,0.74124,0.74141,0.74094,0.74141,67200001.0
2005-03-16 11:47:00,0.74153,0.74153,0.7412,0.74131,96900000.0
2005-03-16 11:48:00,0.7413,0.74153,0.74129,0.74139,66300000.0
2005-03-16 11:49:00,0.74145,0.74148,0.74122,0.74141,129400000.0
2005-03-16 11:50:00,0.74149,0.74154,0.74124,0.74127,99600000.0
2005-03-16 11:51:00,0.74121,0.74143,0.74121,0.74134,63600000.0
2005-03-16 11:52:00,0.74132,0.74154,0.74132,0.7414,59500000.0
2005-03-16 11:53:00,0.74154,0.74154,0.74121,0.74128,109599999.0
2005-03-16 11:54:00,0.74132,0.74137,0.74103,0.74107,96999999.0
2005-03-16 11:55:00,0.74095,0.74095,0.74052,0.74072,94900000.0
2005-03-16 11:56:00,0.74059,0.74059,0.74037,0.74037,35000000.0
2005-03-16 11:57:00,0.74028,0.74061,0.74027,0.74046,133899998.0
2005-03-16 11:58:00,0.74043,0.74056,0.74024,0.74052,145800003.0
2005-03-16 11:59:00,0.74049,0.74095,0.74044,0.74055,111699999.0
2005-03-16 12:00:00,0.74048,0.74075,0.74044,0.74072,107799999.0
2005-03-16 12:01:00,0.74067,0.74067,0.7404,0.74058,68500000.0
2005-03-16 12:02:00,0.74074,0.74085,0.7405,0.74062,106200000.0
2005-03-16 12:03:00,0.74049,0.74057,0.74042,0.74044,110800000.0
2005-03-16 12:04:00,0.74062,0.74077,0.74061,0.74066,95299999.0
2005-03-16 12:05:00,0.74073,0.74077,0.74051,0.74051,58300000.0
2005-03-16 12:06:00,0.74052,0.74059,0.74025,0.74043,77900001.0
2005-03-16 12:07:00,0.74037,0.74059,0.74037,0.74049,79600000.0
2005-03-16 12:08:00,0.74034,0.74088,0.74032,0.74088,80200001.0
2005-03-16 12:09:00,0.74067,0.74067,0.74045,0.74055,115400000.0
2005-03-16 12:10:00,0.74057,0.74073,0.74038,0.74067,94400001.0
2005-03-16 12:11:00,0.7408,0.74102,0.74058,0.74058,99499999.0
2005-03-16 12:12:00,0.74069,0.74069,0.74046,0.74049,47099999.0
2005-03-16 12:13:00,0.7407,0.74081,0.74063,0.74071,56400000.0
2005-03-16 12:14:00,0.74067,0.74083,0.74063,0.74083,59300000.0
2005-03-16 12:15:00,0.74059,0.7408,0.74042,0.74044,78400001.0
2005-03-16 12:16:00,0.74045,0.74054,0.74027,0.74027,61500000.0
2005-03-16 12:17:00,0.74023,0.74051,0.7402,0.74051,83300001.0
2005-03-16 12:18:00,0.74069,0.74069,0.7403,0.7403,54500001.0
2005-03-16 12:19:00,0.74046,0.74064,0.74046,0.7405,71200000.0
2005-03-16 12:20:00,0.74055,0.74077,0.74041,0.74062,139900001.0
2005-03-16 12:21:00,0.74051,0.74074,0.74041,0.74068,91599999.0
2005-03-16 12:22:00,0.74063,0.74082,0.74057,0.74081,77100001.0
2005-03-16 12:23:00,0.74065,0.74082,0.74059,0.74076,156699998.0
2005-03-16 12:24:00,0.74073,0.74082,0.74054,0.74054,62699999.0
2005-03-16 12:25:00,0.74055,0.74082,0.74055,0.7407,73400000.0
2005-03-16 12:26:00,0.74058,0.74088,0.74041,0.74061,129799999.0
2005-03-16 12:27:00,0.74056,0.74101,0.74052,0.74101,83600000.0
2005-03-16 12:28:00,0.741,0.74115,0.74098,0.74112,135899999.0
2005-03-16 12:29:00,0.74098,0.74098,0.74082,0.74092,86900000.0
2005-03-16 12:30:00,0.74098,0.7411,0.74074,0.74091,99399999.0
2005-03-16 12:31:00,0.74081,0.74094,0.74056,0.74081,94499999.0
2005-03-16 12:32:00,0.74075,0.74121,0.74074,0.74088,99300000.0
2005-03-16 12:33:00,0.74089,0.74111,0.74078,0.74078,106499998.0
2005-03-16 12:34:00,0.74085,0.74114,0.74085,0.74095,126700000.0
2005-03-16 12:35:00,0.74101,0.74107,0.74082,0.74082,61000000.0
2005-03-16 12:36:00,0.74081,0.74114,0.74081,0.74084,100399999.0
2005-03-16 12:37:00,0.74088,0.7411,0.74087,0.74087,91500000.0
2005-03-16 12:38:00,0.74095,0.74105,0.74075,0.74105,149200003.0
2005-03-16 12:39:00,0.7409,0.74117,0.74086,0.7411,101799999.0
2005-03-16 12:40:00,0.74078,0.74134,0.74078,0.74134,105899999.0
2005-03-16 12:41:00,0.74105,0.74114,0.74072,0.74072,103899999.0
2005-03-16 12:42:00,0.74067,0.7408,0.74061,0.74076,169800001.0
2005-03-16 12:43:00,0.74087,0.74087,0.74059,0.74059,51800001.0
2005-03-16 12:44:00,0.74061,0.74061,0.74036,0.74042,118400002.0
2005-03-16 12:45:00,0.7404,0.74078,0.7404,0.74057,59599999.0
2005-03-16 12:46:00,0.7403,0.74056,0.74022,0.74056,82800001.0
2005-03-16 12:47:00,0.74043,0.74043,0.74034,0.74042,93000002.0
2005-03-16 12:48:00,0.74038,0.74038,0.73962,0.73976,98099999.0
2005-03-16 12:49:00,0.73983,0.74031,0.73983,0.74018,89399999.0
2005-03-16 12:50:00,0.73994,0.74033,0.73994,0.74012,65100000.0
2005-03-16 12:51:00,0.74003,0.74021,0.7398,0.73992,166699996.0
2005-03-16 12:52:00,0.73986,0.74025,0.73986,0.74005,119000001.0
2005-03-16 12:53:00,0.73987,0.74011,0.73987,0.74007,85599999.0
2005-03-16 12:54:00,0.74004,0.74023,0.74004,0.74017,120500000.0
2005-03-16 12:55:00,0.74007,0.74042,0.73999,0.74018,118500000.0
2005-03-16 12:56:00,0.74016,0.74016,0.73979,0.73992,87800001.0
2005-03-16 12:57:00,0.74014,0.74014,0.73924,0.73924,86999999.0
2005-03-16 12:58:00,0.7393,0.73954,0.73922,0.73937,85900000.0
2005-03-16 12:59:00,0.73938,0.73951,0.73924,0.73944,87500001.0
2005-03-16 13:00:00,0.7396,0.73977,0.7393,0.7393,74000000.0
2005-03-16 13:01:00,0.73954,0.73954,0.73937,0.73942,91700000.0
2005-03-16 13:02:00,0.73928,0.73945,0.73926,0.73944,197900001.0
2005-03-16 13:03:00,0.73924,0.73932,0.7389,0.73897,87000000.0
2005-03-16 13:04:00,0.73897,0.73922,0.73897,0.7391,154600003.0
2005-03-16 13:05:00,0.73906,0.73908,0.73889,0.73889,98300002.0
2005-03-16 13:06:00,0.73906,0.73909,0.7388,0.7388,67699999.0
2005-03-16 13:07:00,0.7388,0.73904,0.7388,0.73904,72300000.0
2005-03-16 13:08:00,0.73863,0.73893,0.73863,0.73866,83500001.0
2005-03-16 13:09:00,0.73892,0.73914,0.73892,0.73902,87400000.0
2005-03-16 13:10:00,0.7391,0.73915,0.73894,0.73912,133199999.0
2005-03-16 13:11:00,0.73888,0.73917,0.73888,0.73891,81499999.0
2005-03-16 13:12:00,0.73892,0.73908,0.73892,0.73899,112400001.0
2005-03-16 13:13:00,0.73891,0.7391,0.73889,0.73908,101300000.0
2005-03-16 13:14:00,0.73889,0.73908,0.73883,0.73883,92499999.0
2005-03-16 13:15:00,0.73862,0.73864,0.73844,0.73844,101399998.0
2005-03-16 13:16:00,0.73834,0.73867,0.73827,0.73867,101200000.0
2005-03-16 13:17:00,0.73849,0.73865,0.73849,0.73865,60400000.0
2005-03-16 13:18:00,0.73851,0.73888,0.73851,0.73866,110699998.0
2005-03-16 13:19:00,0.7388,0.73892,0.73872,0.73878,136800000.0
2005-03-16 13:20:00,0.73875,0.73894,0.73871,0.73871,66899999.0
2005-03-16 13:21:00,0.7388,0.73897,0.73869,0.73869,144699997.0
2005-03-16 13:22:00,0.73869,0.73884,0.73844,0.73852,88400000.0
2005-03-16 13:23:00,0.73844,0.73863,0.73833,0.73857,90800000.0
2005-03-16 13:24:00,0.73861,0.73864,0.73832,0.73837,110200001.0
2005-03-16 13:25:00,0.73869,0.73874,0.73851,0.73857,67000001.0
2005-03-16 13:26:00,0.73878,0.73881,0.7385,0.73879,159600002.0
2005-03-16 13:27:00,0.73884,0.73895,0.73871,0.73884,142799998.0
2005-03-16 13:28:00,0.73882,0.73882,0.73854,0.73856,101700000.0
2005-03-16 13:29:00,0.73851,0.73861,0.73843,0.73861,104900000.0
2005-03-16 13:30:00,0.7386,0.73877,0.73855,0.73865,99100000.0
2005-03-16 13:31:00,0.73862,0.7387,0.73859,0.73864,97400001.0
2005-03-16 13:32:00,0.73871,0.73896,0.73871,0.73881,82300001.0
2005-03-16 13:33:00,0.73876,0.73878,0.73838,0.7385,111799999.0
2005-03-16 13:34:00,0.73822,0.73839,0.73812,0.73839,120399999.0
2005-03-16 13:35:00,0.73837,0.7387,0.73831,0.73861,103600000.0
2005-03-16 13:36:00,0.73857,0.73885,0.73839,0.7388,80500000.0
2005-03-16 13:37:00,0.73882,0.73889,0.73861,0.73861,90300001.0
2005-03-16 13:38:00,0.73866,0.73912,0.73866,0.73912,161900000.0
2005-03-16 13:39:00,0.73906,0.73931,0.73895,0.73923,106799999.0
2005-03-16 13:40:00,0.73907,0.73907,0.73886,0.739,54800000.0
2005-03-16 13:41:00,0.73886,0.7392,0.73885,0.73913,152500000.0
2005-03-16 13:42:00,0.73904,0.73904,0.73872,0.73883,144800000.0
2005-03-16 13:43:00,0.73863,0.73963,0.73863,0.73959,75099999.0
2005-03-16 13:44:00,0.73949,0.73977,0.7393,0.73975,67999999.0
2005-03-16 13:45:00,0.73941,0.73954,0.73926,0.73935,72400000.0
2005-03-16 13:46:00,0.73898,0.73946,0.73896,0.73936,111600001.0
2005-03-16 13:47:00,0.73913,0.7394,0.73908,0.73938,87799999.0
2005-03-16 13:48:00,0.73914,0.73938,0.73909,0.73915,159000000.0
2005-03-16 13:49:00,0.73924,0.73924,0.73899,0.73899,80800001.0
2005-03-16 13:50:00,0.73894,0.73914,0.73884,0.73907,99800002.0
2005-03-16 13:51:00,0.73901,0.73915,0.73895,0.73915,107799999.0
2005-03-16 13:52:00,0.739,0.73905,0.73878,0.73905,60299999.0
2005-03-16 13:53:00,0.73904,0.73917,0.73893,0.73901,156499999.0
2005-03-16 13:54:00,0.73899,0.73925,0.73891,0.73925,68099998.0
2005-03-16 13:55:00,0.73942,0.73968,0.73925,0.73961,145799997.0
2005-03-16 13:56:00,0.73979,0.74009,0.73979,0.7398,76500000.0
2005-03-16 13:57:00,0.74004,0.74016,0.73978,0.74016,105500000.0
2005-03-16 13:58:00,0.74017,0.74017,0.7397,0.7397,74000000.0
2005-03-16 13:59:00,0.73951,0.74003,0.73951,0.73983,59900000.0
2005-03-16 14:00:00,0.73973,0.74007,0.73973,0.73988,139499998.0
2005-03-16 14:01:00,0.74002,0.74008,0.73984,0.73989,99399999.0
2005-03-16 14:02:00,0.73997,0.73998,0.73983,0.73993,61600000.0
2005-03-16 14:03:00,0.7399,0.7399,0.73966,0.73978,111799999.0
2005-03-16 14:04:00,0.73997,0.73998,0.73974,0.73995,67200000.0
2005-03-16 14:05:00,0.73984,0.74,0.73978,0.73987,96600000.0
2005-03-16 14:06:00,0.73989,0.73989,0.73969,0.73974,93099999.0
2005-03-16 14:07:00,0.7398,0.73991,0.73969,0.73975,120300000.0
2005-03-16 14:08:00,0.73975,0.73986,0.73963,0.73979,131599999.0
2005-03-16 14:09:00,0.73972,0.73993,0.73959,0.73959,138999999.0
2005-03-16 14:10:00,0.73983,0.73998,0.73983,0.73992,47100000.0
2005-03-16 14:11:00,0.73982,0.74006,0.7397,0.73988,88199999.0
2005-03-16 14:12:00,0.7398,0.73999,0.7398,0.73994,50800000.0
2005-03-16 14:13:00,0.74006,0.74006,0.73978,0.74003,95300000.0
2005-03-16 14:14:00,0.74004,0.74031,0.73997,0.74,105800000.0
2005-03-16 14:15:00,0.73999,0.74045,0.73997,0.74017,144999999.0
2005-03-16 14:16:00,0.7401,0.74025,0.73994,0.74005,105200000.0
2005-03-16 14:17:00,0.74036,0.74057,0.7403,0.74042,95499999.0
2005-03-16 14:18:00,0.74033,0.74062,0.74025,0.74059,157699996.0
2005-03-16 14:19:00,0.74056,0.74102,0.74052,0.74068,66500000.0
2005-03-16 14:20:00,0.74072,0.74091,0.74064,0.74083,100499998.0
2005-03-16 14:21:00,0.74074,0.7409,0.74058,0.74067,109699999.0
2005-03-16 14:22:00,0.74074,0.74086,0.74061,0.7407,164099999.0
2005-03-16 14:23:00,0.7407,0.74095,0.7407,0.74091,108600000.0
2005-03-16 14:24:00,0.74092,0.74102,0.74084,0.741,114200002.0
2005-03-16 14:25:00,0.74099,0.74106,0.74065,0.74071,146499999.0
2005-03-16 14:26:00,0.74073,0.74092,0.74065,0.7408,122999999.0
2005-03-16 14:27:00,0.74083,0.74083,0.74068,0.74069,150100000.0
2005-03-16 14:28:00,0.7407,0.7409,0.74062,0.74076,145899998.0
2005-03-16 14:29:00,0.74082,0.74082,0.74058,0.74058,107300000.0
2005-03-16 14:30:00,0.74065,0.74105,0.74065,0.74081,126900001.0
2005-03-16 14:31:00,0.74065,0.74084,0.7406,0.74079,105799999.0
2005-03-16 14:32:00,0.74067,0.74083,0.74054,0.74054,79400000.0
2005-03-16 14:33:00,0.74063,0.74081,0.74063,0.74075,158299997.0
2005-03-16 14:34:00,0.74088,0.7409,0.74061,0.7409,143699998.0
2005-03-16 14:35:00,0.74063,0.74076,0.74058,0.7407,111800000.0
2005-03-16 14:36:00,0.74086,0.74087,0.7404,0.7404,66999999.0
2005-03-16 14:37:00,0.74067,0.74082,0.74067,0.7407,90700000.0
2005-03-16 14:38:00,0.74077,0.74084,0.74049,0.74071,122700000.0
2005-03-16 14:39:00,0.74058,0.74083,0.74053,0.74079,111999998.0
2005-03-16 14:40:00,0.74073,0.74083,0.74057,0.74081,90900001.0
2005-03-16 14:41:00,0.74074,0.74084,0.74073,0.74073,71500000.0
2005-03-16 14:42:00,0.74079,0.74093,0.74066,0.74092,128299999.0
2005-03-16 14:43:00,0.74069,0.74087,0.74067,0.74071,90100000.0
2005-03-16 14:44:00,0.74066,0.74071,0.74047,0.74065,95000000.0
2005-03-16 14:45:00,0.74056,0.74064,0.74045,0.74052,180199996.0
2005-03-16 14:46:00,0.74071,0.74078,0.74065,0.74071,105900002.0
2005-03-16 14:47:00,0.74068,0.74102,0.74068,0.74069,189300001.0
2005-03-16 14:48:00,0.74064,0.74085,0.74064,0.74084,101200002.0
2005-03-16 14:49:00,0.74073,0.74087,0.74066,0.74081,65200000.0
2005-03-16 14:50:00,0.74072,0.74088,0.74059,0.74083,113499999.0
2005-03-16 14:51:00,0.74066,0.74076,0.74065,0.74076,51900000.0
2005-03-16 14:52:00,0.74076,0.74078,0.74062,0.74062,96400000.0
2005-03-16 14:53:00,0.74067,0.74075,0.74053,0.74074,115799999.0
2005-03-16 14:54:00,0.74029,0.74047,0.74011,0.74027,70200001.0
2005-03-16 14:55:00,0.74017,0.74033,0.74004,0.74026,53400000.0
2005-03-16 14:56:00,0.73997,0.74031,0.73997,0.74017,124700000.0
2005-03-16 14:57:00,0.74018,0.74065,0.7401,0.74027,112200000.0
2005-03-16 14:58:00,0.74013,0.74022,0.73998,0.73998,157400000.0
2005-03-16 14:59:00,0.74046,0.74046,0.73984,0.7399,108700000.0
2005-03-16 15:00:00,0.74018,0.74035,0.74002,0.74014,95200001.0
2005-03-16 15:01:00,0.74019,0.74035,0.74012,0.74032,147599998.0
2005-03-16 15:02:00,0.74023,0.74031,0.74017,0.74017,60200000.0
2005-03-16 15:03:00,0.74017,0.74031,0.7401,0.74025,65100000.0
2005-03-16 15:04:00,0.74032,0.74033,0.74012,0.74033,145500001.0
2005-03-16 15:05:00,0.74029,0.74036,0.74011,0.74029,101900001.0
2005-03-16 15:06:00,0.74034,0.74052,0.74023,0.74051,96300000.0
2005-03-16 15:07:00,0.74032,0.74041,0.74022,0.74022,143500000.0
2005-03-16 15:08:00,0.74044,0.74053,0.74033,0.74033,151000002.0
2005-03-16 15:09:00,0.74043,0.74043,0.74009,0.74009,55499999.0
2005-03-16 15:10:00,0.73979,0.74006,0.73964,0.73984,95800000.0
2005-03-16 15:11:00,0.73979,0.73988,0.73954,0.73954,51099999.0
2005-03-16 15:12:00,0.73987,0.73987,0.73972,0.73972,152199997.0
2005-03-16 15:13:00,0.73977,0.73991,0.73977,0.73979,78200000.0
2005-03-16 15:14:00,0.73975,0.73994,0.73966,0.73994,54099999.0
2005-03-16 15:15:00,0.74001,0.74028,0.73989,0.74028,99000001.0
2005-03-16 15:16:00,0.74003,0.74074,0.73999,0.74056,122199999.0
2005-03-16 15:17:00,0.74072,0.74095,0.74054,0.74095,187299998.0
2005-03-16 15:18:00,0.7414,0.74143,0.741,0.741,149600000.0
2005-03-16 15:19:00,0.74123,0.74129,0.74102,0.7411,90300000.0
2005-03-16 15:20:00,0.74107,0.74116,0.74093,0.74109,128000000.0
2005-03-16 15:21:00,0.74125,0.74158,0.74123,0.74158,69299999.0
2005-03-16 15:22:00,0.74222,0.74235,0.74189,0.74221,69499999.0
2005-03-16 15:23:00,0.74226,0.74243,0.74209,0.74243,51899999.0
2005-03-16 15:24:00,0.74256,0.74341,0.74256,0.7433,168199999.0
2005-03-16 15:25:00,0.74356,0.74356,0.74298,0.74298,132999999.0
2005-03-16 15:26:00,0.74268,0.74293,0.74268,0.7429,62699999.0
2005-03-16 15:27:00,0.74269,0.74285,0.74269,0.74273,112200003.0
2005-03-16 15:28:00,0.74279,0.74283,0.7426,0.74277,124199999.0
2005-03-16 15:29:00,0.74281,0.743,0.7427,0.74283,98100001.0
2005-03-16 15:30:00,0.74292,0.74292,0.74215,0.74245,115799999.0
2005-03-16 15:31:00,0.74249,0.74253,0.74204,0.74215,104999999.0
2005-03-16 15:32:00,0.74233,0.74235,0.74209,0.74225,152399999.0
2005-03-16 15:33:00,0.74217,0.74288,0.74217,0.74279,76500001.0
2005-03-16 15:34:00,0.74284,0.74303,0.74258,0.74286,105200001.0
2005-03-16 15:35:00,0.74261,0.74287,0.74254,0.74283,135600001.0
2005-03-16 15:36:00,0.74258,0.74328,0.74249,0.74325,132700002.0
2005-03-16 15:37:00,0.74302,0.74314,0.74298,0.74313,77499999.0
2005-03-16 15:38:00,0.74298,0.7435,0.74297,0.7435,78200000.0
2005-03-16 15:39:00,0.74345,0.74345,0.74315,0.74318,73100001.0
2005-03-16 15:40:00,0.743,0.74325,0.74292,0.74294,72100000.0
2005-03-16 15:41:00,0.74299,0.74332,0.74291,0.7432,126800000.0
2005-03-16 15:42:00,0.74313,0.74352,0.74305,0.74342,121600001.0
2005-03-16 15:43:00,0.74334,0.74383,0.74329,0.74383,101699999.0
2005-03-16 15:44:00,0.74351,0.74372,0.74343,0.74344,117599998.0
2005-03-16 15:45:00,0.74352,0.74367,0.74352,0.74362,56500000.0
2005-03-16 15:46:00,0.74359,0.74382,0.74342,0.74345,84000000.0
2005-03-16 15:47:00,0.74367,0.74385,0.74367,0.74383,72000000.0
2005-03-16 15:48:00,0.74356,0.74419,0.74356,0.74415,135299999.0
2005-03-16 15:49:00,0.74412,0.74431,0.74403,0.74422,84599999.0
2005-03-16 15:50:00,0.74414,0.74421,0.74391,0.7442,141100002.0
2005-03-16 15:51:00,0.74401,0.74412,0.74394,0.7441,98800003.0
2005-03-16 15:52:00,0.74386,0.74539,0.74386,0.74539,96100000.0
2005-03-16 15:53:00,0.74563,0.74583,0.74538,0.7455,62400000.0
2005-03-16 15:54:00,0.74519,0.74538,0.74496,0.74515,121300000.0
2005-03-16 15:55:00,0.74508,0.74584,0.74508,0.74532,100600000.0
2005-03-16 15:56:00,0.74524,0.74533,0.74489,0.74497,85900000.0
2005-03-16 15:57:00,0.74495,0.74519,0.74494,0.74502,157199997.0
2005-03-16 15:58:00,0.7451,0.74514,0.74444,0.74467,109300001.0
2005-03-16 15:59:00,0.74439,0.74454,0.74431,0.74435,75000001.0
2005-03-16 16:00:00,0.74445,0.74453,0.74429,0.74429,65199999.0
2005-03-16 16:01:00,0.7443,0.74479,0.74423,0.74462,107100000.0
2005-03-16 16:02:00,0.74488,0.74515,0.74474,0.74515,66800000.0
2005-03-16 16:03:00,0.74534,0.74551,0.74485,0.74485,89299998.0
2005-03-16 16:04:00,0.74471,0.74489,0.74454,0.74469,121700000.0
2005-03-16 16:05:00,0.74464,0.74473,0.74449,0.74455,100400001.0
2005-03-16 16:06:00,0.74435,0.74435,0.74403,0.74404,108899998.0
2005-03-16 16:07:00,0.74378,0.74399,0.74364,0.74388,93300001.0
2005-03-16 16:08:00,0.74395,0.74418,0.74391,0.74413,115999997.0
2005-03-16 16:09:00,0.74411,0.74429,0.74411,0.74429,84500000.0
2005-03-16 16:10:00,0.74445,0.74456,0.7441,0.74433,65400000.0
2005-03-16 16:11:00,0.74434,0.7447,0.74434,0.74462,57100000.0
2005-03-16 16:12:00,0.74444,0.74452,0.74419,0.74439,87399999.0
2005-03-16 16:13:00,0.74424,0.7443,0.74399,0.74399,135400001.0
2005-03-16 16:14:00,0.74384,0.74407,0.74376,0.74382,147799999.0
2005-03-16 16:15:00,0.74379,0.74391,0.74368,0.74381,180900003.0
2005-03-16 16:16:00,0.7437,0.7439,0.74339,0.7439,111200001.0
2005-03-16 16:17:00,0.74391,0.74407,0.74376,0.74386,140300000.0
2005-03-16 16:18:00,0.74377,0.744,0.74368,0.744,115600000.0
2005-03-16 16:19:00,0.74384,0.74384,0.74369,0.74383,155300001.0
2005-03-16 16:20:00,0.74381,0.74413,0.74381,0.74413,43700000.0
2005-03-16 16:21:00,0.74402,0.74411,0.74398,0.74401,108300000.0
2005-03-16 16:22:00,0.74389,0.74401,0.7438,0.74389,100900001.0
2005-03-16 16:23:00,0.74383,0.74396,0.74368,0.74393,80099999.0
2005-03-16 16:24:00,0.7437,0.74391,0.74369,0.74369,149299999.0
2005-03-16 16:25:00,0.74389,0.74408,0.74379,0.74408,108800000.0
2005-03-16 16:26:00,0.74384,0.74405,0.74384,0.744,49800000.0
2005-03-16 16:27:00,0.74411,0.74413,0.74368,0.74368,103700001.0
2005-03-16 16:28:00,0.74359,0.74405,0.74359,0.74397,62100000.0
2005-03-16 16:29:00,0.74403,0.74417,0.74395,0.74408,55600000.0
2005-03-16 16:30:00,0.74405,0.74426,0.74405,0.74409,104000000.0
2005-03-16 16:31:00,0.74413,0.74429,0.74402,0.74429,97199998.0
2005-03-16 16:32:00,0.74431,0.74459,0.74422,0.74444,134099999.0
2005-03-16 16:33:00,0.74453,0.74487,0.74433,0.74487,139900001.0
2005-03-16 16:34:00,0.74459,0.74495,0.74459,0.74481,132499998.0
2005-03-16 16:35:00,0.74471,0.74471,0.74459,0.74465,71600001.0
2005-03-16 16:36:00,0.74451,0.7449,0.74451,0.7449,56300000.0
2005-03-16 16:37:00,0.74476,0.74496,0.74467,0.74481,89100000.0
2005-03-16 16:38:00,0.7446,0.745,0.7446,0.74484,113100001.0
2005-03-16 16:39:00,0.74481,0.74501,0.74481,0.74501,35100000.0
2005-03-16 16:40:00,0.74488,0.74488,0.74445,0.74453,73099999.0
2005-03-16 16:41:00,0.74445,0.74445,0.74405,0.74425,41600000.0
2005-03-16 16:42:00,0.74425,0.74436,0.74425,0.74427,94900003.0
2005-03-16 16:43:00,0.74435,0.74442,0.7443,0.74438,69400000.0
2005-03-16 16:44:00,0.74428,0.74444,0.74408,0.74408,177600001.0
2005-03-16 16:45:00,0.74414,0.74436,0.74407,0.7442,115100000.0
2005-03-16 16:46:00,0.74431,0.74434,0.74403,0.74404,108400000.0
2005-03-16 16:47:00,0.74433,0.74439,0.74411,0.74439,125299997.0
2005-03-16 16:48:00,0.74442,0.7445,0.74427,0.74437,108200001.0
2005-03-16 16:49:00,0.74433,0.74445,0.74426,0.74445,134299999.0
2005-03-16 16:50:00,0.7447,0.7447,0.74431,0.74446,158499999.0
2005-03-16 16:51:00,0.7445,0.7445,0.74422,0.74426,139100001.0
2005-03-16 16:52:00,0.74434,0.74464,0.74424,0.74464,106400002.0
2005-03-16 16:53:00,0.7445,0.74465,0.74444,0.7446,121400000.0
2005-03-16 16:54:00,0.74448,0.74471,0.74441,0.74449,140900000.0
2005-03-16 16:55:00,0.7445,0.74468,0.74436,0.74468,109800000.0
2005-03-16 16:56:00,0.74462,0.74471,0.74453,0.74453,54399999.0
2005-03-16 16:57:00,0.74455,0.74461,0.74431,0.74457,65999999.0
2005-03-16 16:58:00,0.74427,0.74441,0.74427,0.74432,120000000.0
2005-03-16 16:59:00,0.7441,0.74435,0.74396,0.74435,95500000.0
2005-03-16 17:00:00,0.7444,0.7444,0.74399,0.74417,131400001.0
2005-03-16 17:01:00,0.74426,0.74431,0.74414,0.74425,67600000.0
2005-03-16 17:02:00,0.74424,0.74432,0.7441,0.74425,71000000.0
2005-03-16 17:03:00,0.74398,0.74433,0.74398,0.74425,107699999.0
2005-03-16 17:04:00,0.74419,0.74431,0.74409,0.74424,111600000.0
2005-03-16 17:05:00,0.74446,0.74446,0.74405,0.74405,86200001.0
2005-03-16 17:06:00,0.74423,0.74434,0.74375,0.7439,95500000.0
2005-03-16 17:07:00,0.74384,0.74402,0.74384,0.74392,118300000.0
2005-03-16 17:08:00,0.7441,0.74421,0.74383,0.74387,88800000.0
2005-03-16 17:09:00,0.7442,0.74426,0.74399,0.74399,143499999.0
2005-03-16 17:10:00,0.74395,0.74427,0.74395,0.74397,145899998.0
2005-03-16 17:11:00,0.74396,0.74417,0.74396,0.74408,65400000.0
2005-03-16 17:12:00,0.7441,0.74417,0.74389,0.74389,107400001.0
2005-03-16 17:13:00,0.74385,0.74387,0.74378,0.74378,87900000.0
2005-03-16 17:14:00,0.74382,0.74396,0.7435,0.74354,80200001.0
2005-03-16 17:15:00,0.74391,0.74397,0.74374,0.74386,68699999.0
2005-03-16 17:16:00,0.74394,0.74399,0.74382,0.74389,95400001.0
2005-03-16 17:17:00,0.74386,0.74397,0.74376,0.74376,41700000.0
2005-03-16 17:18:00,0.74407,0.74409,0.74391,0.74399,104299999.0
2005-03-16 17:19:00,0.74406,0.74406,0.74383,0.74384,103700000.0
2005-03-16 17:20:00,0.74395,0.74395,0.74378,0.74385,77299999.0
2005-03-16 17:21:00,0.74398,0.74398,0.74372,0.74379,55200000.0
2005-03-16 17:22:00,0.74381,0.744,0.74367,0.744,65200000.0
2005-03-16 17:23:00,0.74384,0.74395,0.74373,0.74386,71599999.0
2005-03-16 17:24:00,0.74402,0.74411,0.74393,0.74411,83500002.0
2005-03-16 17:25:00,0.74402,0.74402,0.74374,0.74389,94200000.0
2005-03-16 17:26:00,0.74393,0.74408,0.74388,0.74388,131200000.0
2005-03-16 17:27:00,0.74399,0.74405,0.74385,0.74402,120200003.0
2005-03-16 17:28:00,0.7438,0.74404,0.74365,0.74365,128400000.0
2005-03-16 17:29:00,0.74402,0.74418,0.74392,0.74394,60600000.0
2005-03-16 17:30:00,0.74386,0.74396,0.74377,0.74396,117400000.0
2005-03-16 17:31:00,0.74359,0.74409,0.74359,0.74385,72100000.0
2005-03-16 17:32:00,0.74378,0.744,0.74378,0.74391,87300000.0
2005-03-16 17:33:00,0.74407,0.74409,0.74384,0.74384,97999999.0
2005-03-16 17:34:00,0.74378,0.74406,0.74373,0.74383,114199997.0
2005-03-16 17:35:00,0.74379,0.74401,0.74379,0.74395,75499999.0
2005-03-16 17:36:00,0.74393,0.74403,0.74379,0.7439,95799999.0
2005-03-16 17:37:00,0.74384,0.74401,0.74384,0.74394,95399999.0
2005-03-16 17:38:00,0.74386,0.74403,0.74381,0.74381,103899999.0
2005-03-16 17:39:00,0.74384,0.74391,0.74373,0.74383,84900001.0
2005-03-16 17:40:00,0.7437,0.74402,0.74365,0.74402,141000001.0
2005-03-16 17:41:00,0.74416,0.74416,0.74394,0.74396,163400000.0
2005-03-16 17:42:00,0.74406,0.74419,0.74397,0.74413,92800000.0
2005-03-16 17:43:00,0.74434,0.74447,0.74434,0.7444,72300000.0
2005-03-16 17:44:00,0.74426,0.74442,0.74426,0.74442,141400000.0
2005-03-16 17:45:00,0.74439,0.74456,0.74439,0.74453,63100000.0
2005-03-16 17:46:00,0.74455,0.74455,0.74421,0.7444,115500000.0
2005-03-16 17:47:00,0.74452,0.74472,0.74433,0.74468,79500000.0
2005-03-16 17:48:00,0.7445,0.74477,0.7445,0.74466,124300003.0
2005-03-16 17:49:00,0.74492,0.74492,0.74472,0.74487,89600000.0
2005-03-16 17:50:00,0.74478,0.74504,0.74478,0.74501,86100000.0
2005-03-16 17:51:00,0.74475,0.74488,0.74467,0.74467,86500001.0
2005-03-16 17:52:00,0.74488,0.74488,0.74468,0.74481,138499998.0
2005-03-16 17:53:00,0.74489,0.74503,0.74489,0.74503,115500000.0
2005-03-16 17:54:00,0.74509,0.74518,0.74477,0.7449,96300000.0
2005-03-16 17:55:00,0.74474,0.74499,0.74469,0.74484,111900001.0
2005-03-16 17:56:00,0.74466,0.74487,0.74461,0.74487,82899999.0
2005-03-16 17:57:00,0.74475,0.74489,0.74471,0.74475,75400001.0
2005-03-16 17:58:00,0.74481,0.74489,0.74461,0.74469,99199999.0
2005-03-16 17:59:00,0.74456,0.74476,0.74453,0.74461,140099999.0
2005-03-16 18:00:00,0.74453,0.7448,0.74453,0.7447,90700001.0
2005-03-16 18:01:00,0.74492,0.74492,0.74465,0.74471,68000000.0
2005-03-16 18:02:00,0.74487,0.74487,0.74449,0.74449,76400000.0
2005-03-16 18:03:00,0.74486,0.74486,0.74439,0.74441,283400000.0
2005-03-16 18:04:00,0.74447,0.74452,0.74416,0.74416,180000002.0
2005-03-16 18:05:00,0.74442,0.74457,0.74411,0.7443,317500003.0
2005-03-16 18:06:00,0.74413,0.74448,0.74392,0.74448,126300000.0
2005-03-16 18:07:00,0.74406,0.74452,0.74401,0.74428,284299998.0
2005-03-16 18:08:00,0.74434,0.74446,0.74434,0.74437,70300000.0
2005-03-16 18:09:00,0.74435,0.74445,0.7441,0.74412,177800001.0
2005-03-16 18:10:00,0.7442,0.74444,0.74407,0.74407,133600000.0
2005-03-16 18:11:00,0.74415,0.74416,0.74378,0.74379,105500001.0
2005-03-16 18:12:00,0.74393,0.74407,0.74393,0.74401,89999999.0
2005-03-16 18:13:00,0.74401,0.74406,0.74385,0.74391,112399999.0
2005-03-16 18:14:00,0.74409,0.74432,0.74409,0.74432,72500000.0
2005-03-16 18:15:00,0.74419,0.7443,0.74413,0.7443,156100001.0
2005-03-16 18:16:00,0.74414,0.74425,0.74407,0.74425,432000003.0
2005-03-16 18:17:00,0.7443,0.74444,0.74401,0.74401,169000000.0
2005-03-16 18:18:00,0.74402,0.74408,0.74379,0.74379,281199997.0
2005-03-16 18:19:00,0.74379,0.74385,0.74358,0.74366,300099999.0
2005-03-16 18:20:00,0.74363,0.74385,0.74363,0.74369,169200000.0
2005-03-16 18:21:00,0.74367,0.74387,0.74359,0.74376,241299999.0
2005-03-16 18:22:00,0.74375,0.74403,0.74375,0.74403,102400001.0
2005-03-16 18:23:00,0.74395,0.74407,0.7437,0.74407,256799998.0
2005-03-16 18:24:00,0.74405,0.74418,0.74391,0.74412,253599999.0
2005-03-16 18:25:00,0.74375,0.74389,0.74361,0.7437,156900000.0
2005-03-16 18:26:00,0.7435,0.74395,0.7435,0.74395,161500000.0
2005-03-16 18:27:00,0.74383,0.74397,0.74375,0.74389,286200003.0
2005-03-16 18:28:00,0.74386,0.74396,0.7435,0.74365,147600000.0
2005-03-16 18:29:00,0.74387,0.74387,0.74365,0.74382,254600002.0
2005-03-16 18:30:00,0.74368,0.74396,0.74358,0.74396,94700000.0
2005-03-16 18:31:00,0.74389,0.74396,0.74373,0.74373,233600000.0
2005-03-16 18:32:00,0.74387,0.74388,0.74381,0.74385,55099999.0
2005-03-16 18:33:00,0.74403,0.74403,0.74341,0.74367,246299999.0
2005-03-16 18:34:00,0.74383,0.74398,0.74383,0.74386,66000000.0
2005-03-16 18:35:00,0.74401,0.74406,0.74386,0.74396,99700000.0
2005-03-16 18:36:00,0.74402,0.74402,0.74375,0.74396,149099998.0
2005-03-16 18:37:00,0.74396,0.74406,0.74385,0.74406,98400002.0
2005-03-16 18:38:00,0.7441,0.74419,0.74383,0.74383,213100001.0
2005-03-16 18:39:00,0.74374,0.74405,0.74374,0.74405,276599999.0
2005-03-16 18:40:00,0.74401,0.74403,0.74376,0.7439,65800000.0
2005-03-16 18:41:00,0.74379,0.74407,0.74374,0.74374,259100001.0
2005-03-16 18:42:00,0.74374,0.74403,0.74362,0.74387,119099998.0
2005-03-16 18:43:00,0.74378,0.74385,0.74339,0.74375,749799997.0
2005-03-16 18:44:00,0.744,0.744,0.74367,0.744,308499998.0
2005-03-16 18:45:00,0.74406,0.74406,0.74359,0.74397,506799999.0
2005-03-16 18:46:00,0.7439,0.74408,0.74387,0.74393,170300000.0
2005-03-16 18:47:00,0.74384,0.74419,0.74366,0.74417,196599999.0
2005-03-16 18:48:00,0.74407,0.74422,0.74368,0.74386,219200001.0
2005-03-16 18:49:00,0.74424,0.74436,0.74415,0.74417,147300001.0
2005-03-16 18:50:00,0.74406,0.74411,0.74362,0.74411,104700000.0
2005-03-16 18:51:00,0.74374,0.74415,0.74373,0.74415,95300000.0
2005-03-16 18:52:00,0.74405,0.74405,0.74376,0.74385,53900000.0
2005-03-16 18:53:00,0.7439,0.7439,0.74364,0.74374,99200002.0
2005-03-16 18:54:00,0.74384,0.74411,0.74384,0.74411,64200000.0
2005-03-16 18:55:00,0.74413,0.74415,0.74397,0.74415,124300000.0
2005-03-16 18:56:00,0.74389,0.74401,0.74384,0.74398,91799998.0
2005-03-16 18:57:00,0.74391,0.7441,0.74385,0.7441,72500000.0
2005-03-16 18:58:00,0.74408,0.74423,0.74399,0.74399,98799999.0
2005-03-16 18:59:00,0.74422,0.74429,0.74401,0.7441,249300000.0
2005-03-16 19:00:00,0.74397,0.74397,0.74373,0.74373,129600000.0
2005-03-16 19:01:00,0.74373,0.74408,0.74373,0.74408,99600001.0
2005-03-16 19:02:00,0.74405,0.74411,0.74366,0.74411,78100000.0
2005-03-16 19:03:00,0.7439,0.74408,0.74377,0.74407,167299999.0
2005-03-16 19:04:00,0.74367,0.74417,0.74367,0.74404,179200001.0
2005-03-16 19:05:00,0.74358,0.74417,0.74358,0.74417,106300000.0
2005-03-16 19:06:00,0.74381,0.74413,0.74381,0.74413,243099997.0
2005-03-16 19:07:00,0.74419,0.74428,0.74374,0.74374,258399999.0
2005-03-16 19:08:00,0.74383,0.7442,0.74382,0.7442,129399999.0
2005-03-16 19:09:00,0.74419,0.74419,0.74375,0.74377,118599998.0
2005-03-16 19:10:00,0.74377,0.74406,0.74377,0.74393,73599999.0
2005-03-16 19:11:00,0.74371,0.74415,0.74362,0.74415,147300001.0
2005-03-16 19:12:00,0.74401,0.74401,0.74373,0.74379,80400002.0
2005-03-16 19:13:00,0.74401,0.74409,0.74384,0.74386,86699999.0
2005-03-16 19:14:00,0.74411,0.74411,0.74376,0.74379,54600001.0
2005-03-16 19:15:00,0.74377,0.74418,0.74377,0.74387,94799999.0
2005-03-16 19:16:00,0.74378,0.74409,0.74378,0.74408,81300000.0
2005-03-16 19:17:00,0.74397,0.74406,0.74371,0.74385,119699999.0
2005-03-16 19:18:00,0.74371,0.74388,0.74354,0.74359,126000001.0
2005-03-16 19:19:00,0.74398,0.74418,0.74389,0.74411,111600001.0
2005-03-16 19:20:00,0.74416,0.74416,0.74387,0.74387,178200000.0
2005-03-16 19:21:00,0.74387,0.74424,0.74387,0.74393,140699999.0
2005-03-16 19:22:00,0.74407,0.74414,0.74364,0.7439,100400000.0
2005-03-16 19:23:00,0.744,0.74417,0.7438,0.74382,170000001.0
2005-03-16 19:24:00,0.74409,0.74413,0.74385,0.74394,81500000.0
2005-03-16 19:25:00,0.74417,0.74417,0.74376,0.74378,64899998.0
2005-03-16 19:26:00,0.74388,0.74388,0.74362,0.74362,56599999.0
2005-03-16 19:27:00,0.74365,0.74383,0.74335,0.74367,164999999.0
2005-03-16 19:28:00,0.74389,0.74397,0.74368,0.74382,174699999.0
2005-03-16 19:29:00,0.74354,0.74368,0.74349,0.74349,70200001.0
2005-03-16 19:30:00,0.74386,0.74394,0.74375,0.74388,111500001.0
2005-03-16 19:31:00,0.74374,0.74384,0.74356,0.74382,59699999.0
2005-03-16 19:32:00,0.74388,0.74393,0.74364,0.7437,142700001.0
2005-03-16 19:33:00,0.74365,0.74394,0.74365,0.74389,48600000.0
2005-03-16 19:34:00,0.74379,0.7438,0.74362,0.74374,131700001.0
2005-03-16 19:35:00,0.74377,0.74387,0.74352,0.74381,202600001.0
2005-03-16 19:36:00,0.74384,0.74402,0.74368,0.74397,155500000.0
2005-03-16 19:37:00,0.7441,0.74426,0.74395,0.74395,94000002.0
2005-03-16 19:38:00,0.7442,0.74435,0.74391,0.74427,97199999.0
2005-03-16 19:39:00,0.74435,0.74436,0.74409,0.74409,240599998.0
2005-03-16 19:40:00,0.7445,0.7445,0.74413,0.74424,69400000.0
2005-03-16 19:41:00,0.74425,0.74437,0.74413,0.74437,98200001.0
2005-03-16 19:42:00,0.74419,0.74437,0.74413,0.74423,69500000.0
2005-03-16 19:43:00,0.74407,0.74427,0.74407,0.74417,55800000.0
2005-03-16 19:44:00,0.74443,0.74443,0.74415,0.74415,133599999.0
2005-03-16 19:45:00,0.74441,0.74442,0.74398,0.74398,31800000.0
2005-03-16 19:46:00,0.74428,0.74431,0.74407,0.7443,89499998.0
2005-03-16 19:47:00,0.74439,0.74439,0.74399,0.74399,47900000.0
2005-03-16 19:48:00,0.74419,0.74433,0.74403,0.74408,116399998.0
2005-03-16 19:49:00,0.74431,0.74457,0.74412,0.74429,107000001.0
2005-03-16 19:50:00,0.74427,0.74441,0.74401,0.74441,112499999.0
2005-03-16 19:51:00,0.74422,0.74455,0.74422,0.74452,128599999.0
2005-03-16 19:52:00,0.74432,0.74433,0.74413,0.74418,140599998.0
2005-03-16 19:53:00,0.74433,0.74434,0.7442,0.7442,143100000.0
2005-03-16 19:54:00,0.74396,0.74433,0.74394,0.74433,174300000.0
2005-03-16 19:55:00,0.74379,0.7444,0.74379,0.74425,201100000.0
2005-03-16 19:56:00,0.74438,0.74438,0.74402,0.74413,229700000.0
2005-03-16 19:57:00,0.7443,0.74434,0.74402,0.74412,152299998.0
2005-03-16 19:58:00,0.74439,0.74439,0.74402,0.74419,226599999.0
2005-03-16 19:59:00,0.74422,0.74432,0.74405,0.74419,101099999.0
2005-03-16 20:00:00,0.74421,0.74447,0.74406,0.74447,248899998.0
2005-03-16 20:01:00,0.74405,0.74421,0.74393,0.74405,80400000.0
2005-03-16 20:02:00,0.74425,0.74425,0.74396,0.74405,74500000.0
2005-03-16 20:03:00,0.74435,0.74435,0.74391,0.74409,110800000.0
2005-03-16 20:04:00,0.74404,0.74427,0.74404,0.74419,81900000.0
2005-03-16 20:05:00,0.74423,0.74423,0.74388,0.74413,211099996.0
2005-03-16 20:06:00,0.74415,0.74417,0.7438,0.74396,405500003.0
2005-03-16 20:07:00,0.744,0.74423,0.74396,0.74419,86799999.0
2005-03-16 20:08:00,0.74414,0.74414,0.74388,0.744,125199999.0
2005-03-16 20:09:00,0.74376,0.74426,0.74376,0.74406,96299999.0
2005-03-16 20:10:00,0.74385,0.74415,0.74385,0.74396,136099999.0
2005-03-16 20:11:00,0.7438,0.74393,0.74367,0.74372,107499998.0
2005-03-16 20:12:00,0.74385,0.74388,0.74364,0.74384,48400001.0
2005-03-16 20:13:00,0.74394,0.74402,0.74369,0.744,115300001.0
2005-03-16 20:14:00,0.74409,0.74409,0.74375,0.74405,149399998.0
2005-03-16 20:15:00,0.74384,0.74404,0.74377,0.74404,52100000.0
2005-03-16 20:16:00,0.7439,0.74415,0.7439,0.74403,381999996.0
2005-03-16 20:17:00,0.74389,0.74403,0.74375,0.74403,218399999.0
2005-03-16 20:18:00,0.74388,0.74406,0.74385,0.74385,128299997.0
2005-03-16 20:19:00,0.74387,0.74388,0.74359,0.74372,118299999.0
2005-03-16 20:20:00,0.74389,0.744,0.74366,0.7437,147700000.0
2005-03-16 20:21:00,0.74355,0.74387,0.74355,0.74387,81599999.0
2005-03-16 20:22:00,0.744,0.74405,0.74365,0.74378,52700000.0
2005-03-16 20:23:00,0.74372,0.744,0.74372,0.74392,56400000.0
2005-03-16 20:24:00,0.74382,0.74387,0.74359,0.74387,163100000.0
2005-03-16 20:25:00,0.74409,0.74409,0.74354,0.74368,172900001.0
2005-03-16 20:26:00,0.74374,0.7439,0.74343,0.74377,110899999.0
2005-03-16 20:27:00,0.74384,0.74387,0.74373,0.74378,109299999.0
2005-03-16 20:28:00,0.74391,0.74391,0.74376,0.74383,94000002.0
2005-03-16 20:29:00,0.74387,0.7441,0.74387,0.7441,250200002.0
2005-03-16 20:30:00,0.744,0.74405,0.74361,0.7438,343700000.0
2005-03-16 20:31:00,0.74391,0.74391,0.74367,0.74367,182399999.0
2005-03-16 20:32:00,0.7436,0.74394,0.7436,0.74376,136299999.0
2005-03-16 20:33:00,0.74365,0.744,0.74365,0.74376,131299999.0
2005-03-16 20:34:00,0.74397,0.74397,0.74366,0.74376,119900000.0
2005-03-16 20:35:00,0.74389,0.74392,0.74364,0.74364,84900001.0
2005-03-16 20:36:00,0.74381,0.74399,0.74373,0.74399,170300000.0
2005-03-16 20:37:00,0.74405,0.74415,0.74391,0.744,187000001.0
2005-03-16 20:38:00,0.74389,0.74389,0.74365,0.74388,176800001.0
2005-03-16 20:39:00,0.74394,0.744,0.74388,0.7439,95700001.0
2005-03-16 20:40:00,0.7439,0.74406,0.74382,0.74402,174900000.0
2005-03-16 20:41:00,0.74392,0.74407,0.74385,0.74395,123500001.0
2005-03-16 20:42:00,0.74398,0.74416,0.74375,0.74397,102900000.0
2005-03-16 20:43:00,0.74399,0.74426,0.74399,0.74402,107100000.0
2005-03-16 20:44:00,0.7441,0.7443,0.7441,0.7443,23199999.0
2005-03-16 20:45:00,0.74431,0.74431,0.74406,0.74406,65800001.0
2005-03-16 20:46:00,0.74402,0.74436,0.74402,0.74429,100100000.0
2005-03-16 20:47:00,0.74425,0.74443,0.74425,0.74442,78100001.0
2005-03-16 20:48:00,0.74368,0.74427,0.74368,0.74427,68600000.0
2005-03-16 20:49:00,0.74409,0.74431,0.744,0.744,107000000.0
2005-03-16 20:50:00,0.74413,0.74425,0.74375,0.74425,164099998.0
2005-03-16 20:51:00,0.74417,0.74421,0.74391,0.74395,118999997.0
2005-03-16 20:52:00,0.74405,0.74422,0.74399,0.74405,81800000.0
2005-03-16 20:53:00,0.7443,0.74446,0.74414,0.74425,255700002.0
2005-03-16 20:54:00,0.74421,0.74437,0.74404,0.7441,187000000.0
2005-03-16 20:55:00,0.74422,0.74433,0.74422,0.74433,13500000.0
2005-03-16 20:56:00,0.74399,0.74433,0.74396,0.74433,89999999.0
2005-03-16 20:57:00,0.74408,0.74465,0.74398,0.74465,70800000.0
2005-03-16 20:58:00,0.74445,0.74457,0.74415,0.74429,245099999.0
2005-03-16 20:59:00,0.74433,0.74463,0.74418,0.74443,218099997.0
2005-03-16 21:00:00,0.7441,0.74444,0.7441,0.74432,171600000.0
2005-03-16 21:01:00,0.74408,0.74459,0.74408,0.7444,136199999.0
2005-03-16 21:02:00,0.74434,0.74463,0.74434,0.74438,110000002.0
2005-03-16 21:03:00,0.74432,0.7446,0.74426,0.7446,175199998.0
2005-03-16 21:04:00,0.74444,0.74451,0.74418,0.74451,121100000.0
2005-03-16 21:05:00,0.74439,0.74442,0.74421,0.74427,94600000.0
2005-03-16 21:06:00,0.74416,0.74432,0.74408,0.74416,146399998.0
2005-03-16 21:07:00,0.74424,0.74424,0.74396,0.74403,45600000.0
2005-03-16 21:08:00,0.74416,0.74426,0.74408,0.74412,150200001.0
2005-03-16 21:09:00,0.74429,0.74441,0.74418,0.74441,205600002.0
2005-03-16 21:10:00,0.74419,0.7444,0.74415,0.7444,98800000.0
2005-03-16 21:11:00,0.74418,0.74422,0.744,0.74422,75600001.0
2005-03-16 21:12:00,0.7441,0.74411,0.74369,0.7441,95900001.0
2005-03-16 21:13:00,0.74423,0.74432,0.74415,0.74415,110800000.0
2005-03-16 21:14:00,0.74422,0.74426,0.74404,0.74414,92200000.0
2005-03-16 21:15:00,0.74424,0.74443,0.74415,0.74429,182999999.0
2005-03-16 21:16:00,0.74425,0.7443,0.74403,0.7443,131400002.0
2005-03-16 21:17:00,0.74443,0.74444,0.74367,0.7442,159200001.0
2005-03-16 21:18:00,0.7443,0.74447,0.74427,0.74434,153299999.0
2005-03-16 21:19:00,0.7444,0.74447,0.7443,0.74441,126699999.0
2005-03-16 21:20:00,0.7443,0.74434,0.74392,0.74408,193399999.0
2005-03-16 21:21:00,0.74428,0.74428,0.74405,0.74419,102199998.0
2005-03-16 21:22:00,0.74413,0.74413,0.74383,0.74412,58999999.0
2005-03-16 21:23:00,0.7437,0.74427,0.7437,0.74427,135600000.0
2005-03-16 21:24:00,0.74407,0.74413,0.74399,0.74408,109600001.0
2005-03-16 21:25:00,0.74406,0.74407,0.74388,0.74397,93300000.0
2005-03-16 21:26:00,0.74395,0.74416,0.74381,0.74402,105300000.0
2005-03-16 21:27:00,0.74391,0.74407,0.74382,0.74395,114599999.0
2005-03-16 21:28:00,0.74399,0.74403,0.74359,0.74398,154700000.0
2005-03-16 21:29:00,0.74388,0.74402,0.74373,0.74373,135199999.0
2005-03-16 21:30:00,0.74374,0.74396,0.74368,0.74385,138500000.0
2005-03-16 21:31:00,0.74382,0.74382,0.74357,0.74372,63800000.0
2005-03-16 21:32:00,0.74381,0.74381,0.74329,0.74336,89600000.0
2005-03-16 21:33:00,0.74323,0.74385,0.74323,0.74376,126100002.0
2005-03-16 21:34:00,0.74347,0.74347,0.74287,0.7433,85300000.0
2005-03-16 21:35:00,0.7434,0.7438,0.74334,0.7437,233100001.0
2005-03-16 21:36:00,0.74377,0.74414,0.7437,0.74386,213600000.0
2005-03-16 21:37:00,0.74404,0.74426,0.74377,0.74426,127300000.0
2005-03-16 21:38:00,0.74439,0.74443,0.74407,0.74417,83099999.0
2005-03-16 21:39:00,0.74415,0.74427,0.74389,0.74399,138000002.0
2005-03-16 21:40:00,0.74402,0.74402,0.74354,0.7438,135800000.0
2005-03-16 21:41:00,0.74388,0.74394,0.7438,0.7438,130699999.0
2005-03-16 21:42:00,0.74376,0.74413,0.74376,0.74413,50300001.0
2005-03-16 21:43:00,0.74388,0.74411,0.74385,0.74393,98599999.0
2005-03-16 21:44:00,0.74398,0.74415,0.74389,0.74389,71000001.0
2005-03-16 21:45:00,0.74415,0.74419,0.74408,0.74417,96899999.0
2005-03-16 21:46:00,0.74414,0.74419,0.74401,0.74419,85999999.0
2005-03-16 21:47:00,0.74436,0.74436,0.74419,0.74425,192300001.0
2005-03-16 21:48:00,0.74427,0.74427,0.74389,0.74389,96499999.0
2005-03-16 21:49:00,0.74394,0.74406,0.74365,0.74382,68400000.0
2005-03-16 21:50:00,0.74407,0.74413,0.74378,0.74378,64300000.0
2005-03-16 21:51:00,0.74391,0.74408,0.74376,0.74408,98600001.0
2005-03-16 21:52:00,0.74403,0.74409,0.74385,0.74408,92599999.0
2005-03-16 21:53:00,0.744,0.74416,0.744,0.74401,74500000.0
2005-03-16 21:54:00,0.74395,0.74403,0.74384,0.74397,79900000.0
2005-03-16 21:55:00,0.744,0.74418,0.74398,0.74407,65200000.0
2005-03-16 21:56:00,0.74411,0.74411,0.74392,0.74408,76900000.0
2005-03-16 21:57:00,0.74417,0.7442,0.74393,0.7442,177599998.0
2005-03-16 21:58:00,0.74405,0.74417,0.74399,0.74417,79699999.0
2005-03-16 21:59:00,0.74374,0.74394,0.74366,0.7437,107599998.0
2005-03-16 22:00:00,0.7437,0.74384,0.74364,0.74371,89700000.0
2005-03-16 22:01:00,0.74382,0.74382,0.74363,0.74369,87699998.0
2005-03-16 22:02:00,0.74376,0.74396,0.7437,0.74382,100300000.0
2005-03-16 22:03:00,0.74388,0.74401,0.74368,0.74368,49500000.0
2005-03-16 22:04:00,0.74355,0.74376,0.74355,0.7436,121400000.0
2005-03-16 22:05:00,0.74384,0.74395,0.74368,0.74392,135000000.0
2005-03-16 22:06:00,0.74384,0.74403,0.74381,0.74397,107399999.0
2005-03-16 22:07:00,0.7438,0.7439,0.74368,0.74379,116800000.0
2005-03-16 22:08:00,0.74364,0.74394,0.7436,0.74374,165600002.0
2005-03-16 22:09:00,0.74398,0.74398,0.74373,0.74381,55099999.0
2005-03-16 22:10:00,0.74386,0.74396,0.74379,0.74396,94400000.0
2005-03-16 22:11:00,0.74386,0.7439,0.74373,0.74376,100400001.0
2005-03-16 22:12:00,0.74392,0.74392,0.74368,0.74371,152200002.0
2005-03-16 22:13:00,0.74401,0.74401,0.74365,0.74371,127299999.0
2005-03-16 22:14:00,0.74389,0.74389,0.74358,0.74358,122400001.0
2005-03-16 22:15:00,0.74359,0.74395,0.74357,0.74357,119599998.0
2005-03-16 22:16:00,0.74382,0.74396,0.7437,0.7437,41400000.0
2005-03-16 22:17:00,0.74403,0.74411,0.7439,0.74411,101000001.0
2005-03-16 22:18:00,0.744,0.744,0.74382,0.74393,94400001.0
2005-03-16 22:19:00,0.74399,0.74399,0.74359,0.74372,72800000.0
2005-03-16 22:20:00,0.74381,0.74381,0.74366,0.74369,70100000.0
2005-03-16 22:21:00,0.7437,0.7437,0.74332,0.74338,125000000.0
2005-03-16 22:22:00,0.74359,0.74359,0.7434,0.74348,72800000.0
2005-03-16 22:23:00,0.7434,0.7436,0.7434,0.7436,76400000.0
2005-03-16 22:24:00,0.74348,0.74367,0.74334,0.74367,130500000.0
2005-03-16 22:25:00,0.74347,0.74366,0.74347,0.74357,86700000.0
2005-03-16 22:26:00,0.74357,0.7437,0.74339,0.74365,71800000.0
2005-03-16 22:27:00,0.74348,0.74377,0.74342,0.74362,183699999.0
2005-03-16 22:28:00,0.7436,0.7436,0.74346,0.7435,60599999.0
2005-03-16 22:29:00,0.7437,0.74383,0.74354,0.74354,167500000.0
2005-03-16 22:30:00,0.74371,0.74379,0.74337,0.74378,215200002.0
2005-03-16 22:31:00,0.74358,0.74371,0.74344,0.74364,61800000.0
2005-03-16 22:32:00,0.74372,0.74387,0.7435,0.7435,60200000.0
2005-03-16 22:33:00,0.74366,0.74394,0.74361,0.74388,97799999.0
2005-03-16 22:34:00,0.74386,0.74386,0.74343,0.74372,117399999.0
2005-03-16 22:35:00,0.74382,0.74387,0.7437,0.7437,99200002.0
2005-03-16 22:36:00,0.74379,0.74416,0.74379,0.744,92899999.0
2005-03-16 22:37:00,0.74379,0.74386,0.74365,0.74378,76300000.0
2005-03-16 22:38:00,0.74356,0.74378,0.74337,0.74365,124199998.0
2005-03-16 22:39:00,0.74389,0.74389,0.74349,0.74365,125399999.0
2005-03-16 22:40:00,0.74383,0.74383,0.74364,0.74368,78500000.0
2005-03-16 22:41:00,0.74372,0.74372,0.74356,0.74367,57000000.0
2005-03-16 22:42:00,0.74374,0.74385,0.74356,0.74356,134700001.0
2005-03-16 22:43:00,0.74372,0.74391,0.74355,0.74378,217100002.0
2005-03-16 22:44:00,0.74388,0.74402,0.74381,0.74382,142799999.0
2005-03-16 22:45:00,0.74367,0.74395,0.74352,0.74379,178399999.0
2005-03-16 22:46:00,0.74388,0.74392,0.74339,0.74367,168599999.0
2005-03-16 22:47:00,0.74368,0.74374,0.74348,0.74355,135899999.0
2005-03-16 22:48:00,0.74349,0.74381,0.74342,0.74381,115499999.0
2005-03-16 22:49:00,0.74379,0.74396,0.74361,0.74375,83099999.0
2005-03-16 22:50:00,0.74384,0.74413,0.74382,0.74399,192800000.0
2005-03-16 22:51:00,0.7439,0.7439,0.74358,0.74358,203300000.0
2005-03-16 22:52:00,0.74359,0.74382,0.74349,0.74382,113399999.0
2005-03-16 22:53:00,0.74386,0.74386,0.74369,0.74381,112000002.0
2005-03-16 22:54:00,0.74361,0.74377,0.74357,0.74357,92400000.0
2005-03-16 22:55:00,0.74348,0.74381,0.74348,0.74362,119700000.0
2005-03-16 22:56:00,0.74377,0.74388,0.7436,0.7436,112400000.0
2005-03-16 22:57:00,0.74369,0.74396,0.74369,0.74377,121700000.0
2005-03-16 22:58:00,0.7438,0.74398,0.74367,0.74381,90199999.0
2005-03-16 22:59:00,0.74383,0.74401,0.74377,0.74377,138000000.0
2005-03-16 23:00:00,0.74371,0.74386,0.74367,0.74386,80300001.0
2005-03-16 23:01:00,0.74402,0.74405,0.74356,0.7438,122199999.0
2005-03-16 23:02:00,0.74378,0.74405,0.74378,0.74405,118899999.0
2005-03-16 23:03:00,0.74399,0.74402,0.7436,0.74388,149700001.0
2005-03-16 23:04:00,0.74385,0.74403,0.7437,0.74388,77299999.0
2005-03-16 23:05:00,0.74373,0.74388,0.74365,0.7437,64000000.0
2005-03-16 23:06:00,0.74373,0.74385,0.74362,0.74362,96900000.0
2005-03-16 23:07:00,0.7436,0.744,0.7436,0.7439,54200000.0
2005-03-16 23:08:00,0.74419,0.74419,0.74361,0.74368,69200000.0
2005-03-16 23:09:00,0.74368,0.74381,0.74361,0.74373,64000000.0
2005-03-16 23:10:00,0.74367,0.74384,0.74364,0.74364,49100000.0
2005-03-16 23:11:00,0.74383,0.74405,0.74382,0.74405,59700000.0
2005-03-16 23:12:00,0.7438,0.7441,0.7438,0.7441,117100001.0
2005-03-16 23:13:00,0.74406,0.74406,0.7437,0.7437,56699999.0
2005-03-16 23:14:00,0.74366,0.74366,0.74352,0.74356,59800000.0
2005-03-16 23:15:00,0.74349,0.74358,0.74328,0.74343,103300001.0
2005-03-16 23:16:00,0.74362,0.74362,0.74322,0.74328,112399999.0
2005-03-16 23:17:00,0.74345,0.7435,0.74327,0.74334,105799999.0
2005-03-16 23:18:00,0.74357,0.74362,0.74334,0.74362,108500000.0
2005-03-16 23:19:00,0.74353,0.74353,0.74333,0.74341,91499999.0
2005-03-16 23:20:00,0.74348,0.74359,0.74334,0.74359,150600001.0
2005-03-16 23:21:00,0.74352,0.74377,0.7435,0.7435,79500000.0
2005-03-16 23:22:00,0.74356,0.74356,0.74338,0.74342,43099999.0
2005-03-16 23:23:00,0.74342,0.7435,0.74326,0.7435,107299998.0
2005-03-16 23:24:00,0.74358,0.74358,0.74344,0.74354,61100000.0
2005-03-16 23:25:00,0.74355,0.74356,0.74346,0.74355,91600000.0
2005-03-16 23:26:00,0.74363,0.74363,0.74344,0.74355,83900000.0
2005-03-16 23:27:00,0.74353,0.74353,0.74347,0.74349,66800000.0
2005-03-16 23:28:00,0.74344,0.74356,0.74344,0.74356,53099999.0
2005-03-16 23:29:00,0.74348,0.74348,0.74322,0.74322,64600000.0
2005-03-16 23:30:00,0.74328,0.74343,0.74328,0.74338,69499999.0
2005-03-16 23:31:00,0.74348,0.74355,0.74341,0.74344,172499999.0
2005-03-16 23:32:00,0.74345,0.74352,0.74339,0.7435,104100000.0
2005-03-16 23:33:00,0.7434,0.7435,0.74321,0.74335,165699997.0
2005-03-16 23:34:00,0.74341,0.74363,0.74341,0.74345,81799999.0
2005-03-16 23:35:00,0.74342,0.7436,0.74342,0.7436,82800000.0
2005-03-16 23:36:00,0.7436,0.74376,0.74357,0.74363,147800001.0
2005-03-16 23:37:00,0.74353,0.74376,0.7435,0.74376,50000000.0
2005-03-16 23:38:00,0.74338,0.74344,0.74325,0.74328,97599999.0
2005-03-16 23:39:00,0.7436,0.7436,0.74338,0.74338,65500000.0
2005-03-16 23:40:00,0.74352,0.74353,0.74352,0.74353,36700001.0
2005-03-16 23:41:00,0.74378,0.74378,0.74359,0.74366,70200000.0
2005-03-16 23:42:00,0.7435,0.74365,0.7435,0.74365,59300001.0
2005-03-16 23:43:00,0.74381,0.74381,0.74367,0.7438,26600000.0
2005-03-16 23:44:00,0.74382,0.74382,0.74364,0.74377,100500000.0
2005-03-16 23:45:00,0.74383,0.74383,0.74347,0.74347,51900000.0
2005-03-16 23:46:00,0.74342,0.74358,0.74342,0.74356,109999998.0
2005-03-16 23:47:00,0.74363,0.74372,0.74347,0.74361,128399999.0
2005-03-16 23:48:00,0.74356,0.74377,0.74356,0.74377,23200000.0
2005-03-16 23:49:00,0.74364,0.74382,0.7436,0.74382,76599998.0
2005-03-16 23:50:00,0.74378,0.74379,0.74372,0.74372,38500000.0
2005-03-16 23:51:00,0.74356,0.74387,0.74352,0.74387,114400000.0
2005-03-16 23:52:00,0.74376,0.74386,0.74374,0.74377,47200000.0
2005-03-16 23:53:00,0.74361,0.74384,0.74361,0.74384,65300000.0
2005-03-16 23:54:00,0.74381,0.74388,0.74358,0.74388,79900001.0
2005-03-16 23:55:00,0.74392,0.74392,0.74352,0.74352,123799998.0
2005-03-16 23:56:00,0.74353,0.74383,0.74353,0.74365,104399999.0
2005-03-16 23:57:00,0.74357,0.74371,0.74351,0.74363,80699999.0
2005-03-16 23:58:00,0.74359,0.74365,0.74322,0.74329,126200001.0
2005-03-16 23:59:00,0.74328,0.74372,0.74328,0.74357,128500000.0
2005-03-17 00:00:00,0.74391,0.74391,0.74356,0.74356,66000000.0
2005-03-17 00:01:00,0.74353,0.74376,0.74353,0.74376,51900000.0
2005-03-17 00:02:00,0.74382,0.74382,0.74353,0.74353,96400000.0
2005-03-17 00:03:00,0.7435,0.74356,0.74334,0.7434,124500002.0
2005-03-17 00:04:00,0.74355,0.74355,0.74331,0.74331,70700001.0
2005-03-17 00:05:00,0.74367,0.74367,0.74343,0.74359,97800002.0
2005-03-17 00:06:00,0.74357,0.74366,0.7434,0.7434,70200000.0
2005-03-17 00:07:00,0.74358,0.74363,0.74356,0.74358,83600001.0
2005-03-17 00:08:00,0.74346,0.74356,0.74332,0.74356,88500000.0
2005-03-17 00:09:00,0.74358,0.74359,0.74336,0.74341,46000000.0
2005-03-17 00:10:00,0.74333,0.74369,0.74333,0.74369,79500000.0
2005-03-17 00:11:00,0.74364,0.74371,0.7434,0.74354,109000001.0
2005-03-17 00:12:00,0.74361,0.74363,0.7435,0.7436,78500000.0
2005-03-17 00:13:00,0.74373,0.74391,0.74373,0.74383,70000000.0
2005-03-17 00:14:00,0.74369,0.74403,0.74369,0.74403,48300001.0
2005-03-17 00:15:00,0.74371,0.74403,0.74371,0.74403,87799998.0
2005-03-17 00:16:00,0.74406,0.74406,0.74389,0.74393,65399999.0
2005-03-17 00:17:00,0.74386,0.74386,0.74358,0.74367,84000000.0
2005-03-17 00:18:00,0.74351,0.74361,0.74337,0.74347,74099999.0
2005-03-17 00:19:00,0.74358,0.74375,0.74358,0.74375,77300001.0
2005-03-17 00:20:00,0.74383,0.74401,0.74372,0.74401,35200000.0
2005-03-17 00:21:00,0.7439,0.74408,0.7438,0.7438,69400000.0
2005-03-17 00:22:00,0.74383,0.74417,0.74383,0.74417,84200000.0
2005-03-17 00:23:00,0.744,0.74407,0.74381,0.74381,63799999.0
2005-03-17 00:24:00,0.74395,0.74418,0.74387,0.74389,152800002.0
2005-03-17 00:25:00,0.7444,0.7444,0.74368,0.74403,80600000.0
2005-03-17 00:26:00,0.74377,0.744,0.74371,0.74382,89300002.0
2005-03-17 00:27:00,0.74393,0.74405,0.7439,0.74405,86500000.0
2005-03-17 00:28:00,0.74401,0.74422,0.74401,0.74422,175800000.0
2005-03-17 00:29:00,0.74397,0.74419,0.74395,0.74405,43700000.0
2005-03-17 00:30:00,0.74429,0.74432,0.74397,0.74397,73700000.0
2005-03-17 00:31:00,0.74433,0.74433,0.7442,0.74421,123699999.0
2005-03-17 00:32:00,0.74427,0.74433,0.7442,0.74433,104199999.0
2005-03-17 00:33:00,0.74427,0.74427,0.74388,0.74397,83500000.0
2005-03-17 00:34:00,0.74426,0.74438,0.74415,0.74425,90500000.0
2005-03-17 00:35:00,0.74431,0.74431,0.74405,0.74413,85800000.0
2005-03-17 00:36:00,0.74439,0.74439,0.74421,0.74421,106200002.0
2005-03-17 00:37:00,0.74443,0.74445,0.74418,0.74435,60200000.0
2005-03-17 00:38:00,0.74429,0.74429,0.7439,0.74393,121200002.0
2005-03-17 00:39:00,0.74439,0.74439,0.74387,0.74391,105500002.0
2005-03-17 00:40:00,0.74375,0.74399,0.74368,0.74399,51600000.0
2005-03-17 00:41:00,0.74456,0.74461,0.7443,0.74451,62100000.0
2005-03-17 00:42:00,0.74429,0.74441,0.74413,0.74428,57000000.0
2005-03-17 00:43:00,0.74455,0.74466,0.74428,0.74466,86900000.0
2005-03-17 00:44:00,0.74476,0.74476,0.74422,0.74422,55800000.0
2005-03-17 00:45:00,0.74434,0.74458,0.74428,0.74455,82400000.0
2005-03-17 00:46:00,0.74437,0.74467,0.74436,0.74467,61000000.0
2005-03-17 00:47:00,0.74443,0.74469,0.74434,0.74469,69399998.0
2005-03-17 00:48:00,0.7448,0.7448,0.74456,0.74478,87900000.0
2005-03-17 00:49:00,0.74433,0.74463,0.74417,0.74463,101300001.0
2005-03-17 00:50:00,0.74467,0.74467,0.74452,0.74452,65800001.0
2005-03-17 00:51:00,0.74491,0.74491,0.74461,0.74483,82700001.0
2005-03-17 00:52:00,0.74451,0.74457,0.74435,0.74457,99599999.0
2005-03-17 00:53:00,0.74442,0.74459,0.7443,0.74451,88100000.0
2005-03-17 00:54:00,0.74477,0.7448,0.74461,0.7448,117600000.0
2005-03-17 00:55:00,0.74478,0.74478,0.74463,0.74478,99200001.0
2005-03-17 00:56:00,0.74467,0.74467,0.74421,0.74423,70700001.0
2005-03-17 00:57:00,0.74422,0.74449,0.74411,0.7444,107200001.0
2005-03-17 00:58:00,0.74436,0.7445,0.74432,0.74449,127000001.0
2005-03-17 00:59:00,0.74439,0.7447,0.74439,0.74452,66400000.0
2005-03-17 01:00:00,0.74453,0.74467,0.74444,0.74457,77300001.0
2005-03-17 01:01:00,0.74457,0.7447,0.74457,0.74469,85200000.0
2005-03-17 01:02:00,0.74451,0.74451,0.74433,0.74447,76299999.0
2005-03-17 01:03:00,0.74438,0.74471,0.74438,0.74462,48300001.0
2005-03-17 01:04:00,0.74447,0.74467,0.74447,0.74458,149199999.0
2005-03-17 01:05:00,0.74476,0.74476,0.74448,0.74458,124399999.0
2005-03-17 01:06:00,0.74471,0.74477,0.74455,0.74477,67200000.0
2005-03-17 01:07:00,0.74451,0.74465,0.74441,0.74465,66900001.0
2005-03-17 01:08:00,0.74448,0.74448,0.74439,0.74439,23100001.0
2005-03-17 01:09:00,0.74454,0.74462,0.74426,0.74462,53800000.0
2005-03-17 01:10:00,0.74434,0.74457,0.74432,0.74457,57500000.0
2005-03-17 01:11:00,0.74459,0.74479,0.74445,0.74445,111300002.0
2005-03-17 01:12:00,0.74446,0.7446,0.74442,0.74445,107500000.0
2005-03-17 01:13:00,0.74435,0.74437,0.74404,0.74404,114699999.0
2005-03-17 01:14:00,0.74398,0.7443,0.74398,0.74413,39800000.0
2005-03-17 01:15:00,0.74419,0.74425,0.744,0.744,69100000.0
2005-03-17 01:16:00,0.74402,0.74425,0.74402,0.74419,74200001.0
2005-03-17 01:17:00,0.74396,0.74433,0.74389,0.74433,79800001.0
2005-03-17 01:18:00,0.74431,0.74439,0.74404,0.74439,109900000.0
2005-03-17 01:19:00,0.744,0.74426,0.74398,0.74408,114899999.0
2005-03-17 01:20:00,0.7439,0.74411,0.74388,0.7441,105399998.0
2005-03-17 01:21:00,0.74399,0.74399,0.7438,0.7439,66600000.0
2005-03-17 01:22:00,0.74372,0.74405,0.74372,0.74391,113800001.0
2005-03-17 01:23:00,0.74394,0.74413,0.74394,0.7441,113799999.0
2005-03-17 01:24:00,0.74418,0.74419,0.74406,0.74408,65900000.0
2005-03-17 01:25:00,0.74406,0.74415,0.74399,0.74399,50200000.0
2005-03-17 01:26:00,0.74416,0.74426,0.74403,0.74417,79600000.0
2005-03-17 01:27:00,0.74416,0.74416,0.74393,0.74415,102100001.0
2005-03-17 01:28:00,0.74399,0.74413,0.7437,0.74392,159199998.0
2005-03-17 01:29:00,0.74402,0.74409,0.74384,0.74395,73900001.0
2005-03-17 01:30:00,0.74417,0.74417,0.74399,0.74409,100400000.0
2005-03-17 01:31:00,0.74411,0.74435,0.74393,0.74435,96100000.0
2005-03-17 01:32:00,0.74437,0.7444,0.7442,0.7444,121899999.0
2005-03-17 01:33:00,0.74423,0.74423,0.74389,0.74389,51000001.0
2005-03-17 01:34:00,0.74442,0.74442,0.74408,0.74438,67600001.0
2005-03-17 01:35:00,0.74441,0.74441,0.7442,0.74422,107600000.0
2005-03-17 01:36:00,0.74448,0.74448,0.74416,0.74439,76900000.0
2005-03-17 01:37:00,0.74441,0.74442,0.74426,0.74442,77400000.0
2005-03-17 01:38:00,0.74428,0.74428,0.744,0.74423,75000000.0
2005-03-17 01:39:00,0.74378,0.74427,0.74378,0.74425,79000000.0
2005-03-17 01:40:00,0.74445,0.74445,0.74395,0.74395,131900000.0
2005-03-17 01:41:00,0.74425,0.74426,0.74395,0.74405,125400000.0
2005-03-17 01:42:00,0.74403,0.74422,0.74392,0.74422,111500000.0
2005-03-17 01:43:00,0.74406,0.74406,0.74384,0.74384,107299999.0
2005-03-17 01:44:00,0.74413,0.74433,0.74412,0.74433,58499999.0
2005-03-17 01:45:00,0.744,0.74427,0.744,0.74422,83600000.0
2005-03-17 01:46:00,0.74425,0.7443,0.74412,0.74424,100900000.0
2005-03-17 01:47:00,0.74428,0.7444,0.74419,0.74429,93300001.0
2005-03-17 01:48:00,0.74421,0.7444,0.74421,0.7444,82300000.0
2005-03-17 01:49:00,0.7444,0.74445,0.7442,0.74445,45200000.0
2005-03-17 01:50:00,0.74455,0.74457,0.74435,0.74448,82099998.0
2005-03-17 01:51:00,0.74446,0.74446,0.74422,0.74432,92499999.0
2005-03-17 01:52:00,0.74433,0.74451,0.74433,0.74433,107100000.0
2005-03-17 01:53:00,0.74431,0.74431,0.74385,0.74385,122900001.0
2005-03-17 01:54:00,0.74389,0.74402,0.74378,0.74397,121900004.0
2005-03-17 01:55:00,0.74404,0.74412,0.74395,0.74395,165599997.0
2005-03-17 01:56:00,0.74415,0.74427,0.74387,0.74387,44700000.0
2005-03-17 01:57:00,0.74367,0.74412,0.74367,0.7441,107599997.0
2005-03-17 01:58:00,0.7441,0.74426,0.74399,0.74424,99600000.0
2005-03-17 01:59:00,0.7442,0.7442,0.74371,0.74376,101799999.0
2005-03-17 02:00:00,0.74415,0.74425,0.74394,0.74399,130699999.0
2005-03-17 02:01:00,0.74409,0.74424,0.74408,0.74422,102099999.0
2005-03-17 02:02:00,0.74384,0.74427,0.74384,0.74427,113200000.0
2005-03-17 02:03:00,0.74412,0.74429,0.74378,0.74389,98899998.0
2005-03-17 02:04:00,0.74394,0.74405,0.74386,0.74405,63500000.0
2005-03-17 02:05:00,0.74424,0.74432,0.74402,0.74405,99199999.0
2005-03-17 02:06:00,0.74406,0.74415,0.74392,0.74408,56700000.0
2005-03-17 02:07:00,0.74406,0.74412,0.74403,0.74403,70500000.0
2005-03-17 02:08:00,0.74378,0.744,0.74378,0.744,83699999.0
2005-03-17 02:09:00,0.74413,0.74413,0.74388,0.74389,47100000.0
2005-03-17 02:10:00,0.744,0.74421,0.74389,0.74421,78699999.0
2005-03-17 02:11:00,0.74412,0.74412,0.74385,0.74395,68700000.0
2005-03-17 02:12:00,0.74381,0.74406,0.74381,0.74406,8100000.0
2005-03-17 02:13:00,0.74391,0.74413,0.74377,0.74398,141099999.0
2005-03-17 02:14:00,0.74416,0.74416,0.74399,0.74403,105899998.0
2005-03-17 02:15:00,0.74398,0.74398,0.74368,0.74389,42800000.0
2005-03-17 02:16:00,0.74389,0.74404,0.7437,0.74388,118400001.0
2005-03-17 02:17:00,0.74385,0.74406,0.74385,0.744,61400001.0
2005-03-17 02:18:00,0.74388,0.74398,0.74377,0.74377,77199999.0
2005-03-17 02:19:00,0.74384,0.74391,0.74373,0.74376,95399999.0
2005-03-17 02:20:00,0.74389,0.74389,0.74359,0.74359,116000002.0
2005-03-17 02:21:00,0.74371,0.74394,0.74371,0.74387,61300000.0
2005-03-17 02:22:00,0.74393,0.74393,0.74356,0.74356,82999999.0
2005-03-17 02:23:00,0.74384,0.74402,0.74348,0.7437,102400000.0
2005-03-17 02:24:00,0.74379,0.74389,0.74355,0.7436,116600000.0
2005-03-17 02:25:00,0.74382,0.74389,0.74361,0.7437,116799999.0
2005-03-17 02:26:00,0.74385,0.74385,0.74361,0.74364,66099999.0
2005-03-17 02:27:00,0.74384,0.74404,0.74355,0.744,132399999.0
2005-03-17 02:28:00,0.74357,0.74398,0.74348,0.74398,98200000.0
2005-03-17 02:29:00,0.74407,0.74407,0.74336,0.74345,82799999.0
2005-03-17 02:30:00,0.74363,0.74395,0.74362,0.74362,108300001.0
2005-03-17 02:31:00,0.74351,0.74387,0.74347,0.74387,111899999.0
2005-03-17 02:32:00,0.74378,0.74391,0.74362,0.74362,94100001.0
2005-03-17 02:33:00,0.74366,0.74401,0.7436,0.74401,81500000.0
2005-03-17 02:34:00,0.744,0.74415,0.74365,0.74386,67900000.0
2005-03-17 02:35:00,0.74358,0.74393,0.74356,0.74361,90200000.0
2005-03-17 02:36:00,0.74358,0.74388,0.74358,0.74374,39800000.0
2005-03-17 02:37:00,0.74384,0.74402,0.74378,0.74402,72300001.0
2005-03-17 02:38:00,0.74406,0.74406,0.74363,0.74363,70499999.0
2005-03-17 02:39:00,0.74385,0.744,0.74384,0.74387,82199999.0
2005-03-17 02:40:00,0.74392,0.74399,0.74363,0.74399,92700000.0
2005-03-17 02:41:00,0.74351,0.74393,0.74351,0.74384,76399999.0
2005-03-17 02:42:00,0.74368,0.74404,0.74368,0.74404,44500000.0
2005-03-17 02:43:00,0.74373,0.74391,0.74366,0.7437,151599999.0
2005-03-17 02:44:00,0.74391,0.74397,0.74373,0.74377,102699999.0
2005-03-17 02:45:00,0.74378,0.74408,0.74378,0.74408,70499998.0
2005-03-17 02:46:00,0.74389,0.74406,0.74389,0.744,101300001.0
2005-03-17 02:47:00,0.74403,0.74403,0.74393,0.74393,51000000.0
2005-03-17 02:48:00,0.74388,0.74391,0.74363,0.74363,92200000.0
2005-03-17 02:49:00,0.74391,0.74404,0.74385,0.74398,165999997.0
2005-03-17 02:50:00,0.74409,0.74409,0.74356,0.74356,72499999.0
2005-03-17 02:51:00,0.74373,0.74397,0.74362,0.74389,92000000.0
2005-03-17 02:52:00,0.74388,0.74399,0.74378,0.74392,119099998.0
2005-03-17 02:53:00,0.74398,0.74404,0.74384,0.744,105799999.0
2005-03-17 02:54:00,0.74386,0.74412,0.74374,0.74412,135499997.0
2005-03-17 02:55:00,0.74404,0.74405,0.744,0.74405,59300000.0
2005-03-17 02:56:00,0.7439,0.74403,0.74377,0.74391,84699999.0
2005-03-17 02:57:00,0.74387,0.7439,0.74376,0.74376,47000000.0
2005-03-17 02:58:00,0.74367,0.74393,0.74367,0.74383,104999998.0
2005-03-17 02:59:00,0.74394,0.74394,0.74376,0.74376,83699999.0
2005-03-17 03:00:00,0.74376,0.74387,0.74376,0.74387,61500000.0
2005-03-17 03:01:00,0.74378,0.7439,0.74373,0.7439,118900001.0
2005-03-17 03:02:00,0.7437,0.74389,0.74363,0.74374,98800000.0
2005-03-17 03:03:00,0.7438,0.7439,0.74367,0.74372,132700000.0
2005-03-17 03:04:00,0.74364,0.74384,0.74364,0.7438,67700000.0
2005-03-17 03:05:00,0.74376,0.74383,0.74354,0.7438,112200000.0
2005-03-17 03:06:00,0.74373,0.7439,0.74359,0.7439,65200000.0
2005-03-17 03:07:00,0.74392,0.74392,0.74364,0.74365,79599999.0
2005-03-17 03:08:00,0.74385,0.7439,0.74375,0.74384,157399998.0
2005-03-17 03:09:00,0.74394,0.74394,0.74373,0.7438,67500000.0
2005-03-17 03:10:00,0.74386,0.74394,0.74371,0.74394,74900000.0
2005-03-17 03:11:00,0.74383,0.74394,0.7438,0.74384,111900000.0
2005-03-17 03:12:00,0.74385,0.74405,0.74384,0.74403,79099999.0
2005-03-17 03:13:00,0.7439,0.744,0.74371,0.74392,97800000.0
2005-03-17 03:14:00,0.74404,0.74418,0.74381,0.74406,178699997.0
2005-03-17 03:15:00,0.74407,0.74407,0.74385,0.74385,75200000.0
2005-03-17 03:16:00,0.74363,0.74393,0.74357,0.74393,91700001.0
2005-03-17 03:17:00,0.74397,0.74399,0.74386,0.7439,47900000.0
2005-03-17 03:18:00,0.74384,0.74384,0.74359,0.74378,72599999.0
2005-03-17 03:19:00,0.74372,0.7438,0.7435,0.7435,86800001.0
2005-03-17 03:20:00,0.74388,0.7439,0.74376,0.74382,137999999.0
2005-03-17 03:21:00,0.74378,0.74388,0.74372,0.74372,140800001.0
2005-03-17 03:22:00,0.7437,0.74384,0.74365,0.74375,112099999.0
2005-03-17 03:23:00,0.74365,0.74393,0.74364,0.74373,109999998.0
2005-03-17 03:24:00,0.74375,0.74396,0.74375,0.74396,49400000.0
2005-03-17 03:25:00,0.74388,0.74399,0.74368,0.74399,121200002.0
2005-03-17 03:26:00,0.74407,0.74408,0.74374,0.74379,77800000.0
2005-03-17 03:27:00,0.74392,0.74398,0.74377,0.74398,51400001.0
2005-03-17 03:28:00,0.74398,0.74413,0.74375,0.74375,123099999.0
2005-03-17 03:29:00,0.74403,0.74415,0.74399,0.74415,59899999.0
2005-03-17 03:30:00,0.74405,0.74405,0.74382,0.74398,66000000.0
2005-03-17 03:31:00,0.74404,0.74414,0.74383,0.74393,82700000.0
2005-03-17 03:32:00,0.74384,0.74402,0.74372,0.74391,106800000.0
2005-03-17 03:33:00,0.74407,0.74408,0.74364,0.74364,87300001.0
2005-03-17 03:34:00,0.74396,0.74399,0.74389,0.74398,100899999.0
2005-03-17 03:35:00,0.7441,0.74411,0.74399,0.74411,100400001.0
2005-03-17 03:36:00,0.74391,0.7441,0.74378,0.7441,106400001.0
2005-03-17 03:37:00,0.7441,0.74413,0.74391,0.74403,89000002.0
2005-03-17 03:38:00,0.744,0.74415,0.74386,0.74415,131500000.0
2005-03-17 03:39:00,0.74392,0.74402,0.74369,0.74395,180300002.0
2005-03-17 03:40:00,0.74394,0.74422,0.74394,0.74422,68500000.0
2005-03-17 03:41:00,0.74393,0.74416,0.74382,0.74416,68200000.0
2005-03-17 03:42:00,0.74408,0.74445,0.7439,0.74445,106799999.0
2005-03-17 03:43:00,0.74425,0.7443,0.74401,0.74401,51000000.0
2005-03-17 03:44:00,0.74402,0.7441,0.74396,0.74407,87000001.0
2005-03-17 03:45:00,0.74386,0.74401,0.74367,0.74367,82100000.0
2005-03-17 03:46:00,0.74403,0.74407,0.7434,0.74407,64200000.0
2005-03-17 03:47:00,0.7439,0.74405,0.7439,0.74405,24800000.0
2005-03-17 03:48:00,0.7439,0.74411,0.74381,0.74406,135400000.0
2005-03-17 03:49:00,0.74393,0.74417,0.74389,0.74414,82100001.0
2005-03-17 03:50:00,0.74429,0.74434,0.74405,0.74414,50700000.0
2005-03-17 03:51:00,0.74413,0.74443,0.74409,0.74443,80900000.0
2005-03-17 03:52:00,0.74452,0.74452,0.74425,0.74439,48699999.0
2005-03-17 03:53:00,0.74451,0.74463,0.74429,0.74429,74300000.0
2005-03-17 03:54:00,0.74448,0.74482,0.74445,0.74482,172400002.0
2005-03-17 03:55:00,0.74471,0.74471,0.74431,0.7444,78499998.0
2005-03-17 03:56:00,0.74437,0.74445,0.7442,0.7442,80200000.0
2005-03-17 03:57:00,0.74435,0.74452,0.74394,0.74452,178199998.0
2005-03-17 03:58:00,0.74437,0.74462,0.74422,0.74462,89400000.0
2005-03-17 03:59:00,0.74458,0.74458,0.74441,0.74442,56500000.0
2005-03-17 04:00:00,0.74416,0.74429,0.74406,0.7442,102500001.0
2005-03-17 04:01:00,0.74427,0.74439,0.74408,0.74432,123100000.0
2005-03-17 04:02:00,0.74442,0.74443,0.74403,0.74413,99300001.0
2005-03-17 04:03:00,0.7441,0.74428,0.7441,0.74428,111399999.0
2005-03-17 04:04:00,0.74424,0.74433,0.74411,0.74431,70900001.0
2005-03-17 04:05:00,0.74428,0.74431,0.74401,0.74401,137200002.0
2005-03-17 04:06:00,0.74394,0.74426,0.74386,0.74386,140000001.0
2005-03-17 04:07:00,0.744,0.7442,0.74388,0.7442,122600000.0
2005-03-17 04:08:00,0.74428,0.74428,0.7439,0.74407,51900000.0
2005-03-17 04:09:00,0.74414,0.74416,0.74407,0.74416,118899996.0
2005-03-17 04:10:00,0.74401,0.74419,0.74401,0.74415,140100000.0
2005-03-17 04:11:00,0.74393,0.74419,0.74393,0.74419,53700000.0
2005-03-17 04:12:00,0.74422,0.74422,0.74412,0.74421,80700000.0
2005-03-17 04:13:00,0.74415,0.74415,0.74373,0.74373,57400000.0
2005-03-17 04:14:00,0.74403,0.74404,0.74397,0.74397,47400000.0
2005-03-17 04:15:00,0.74412,0.74417,0.74411,0.74413,92799999.0
2005-03-17 04:16:00,0.74398,0.74408,0.74388,0.74408,76299999.0
2005-03-17 04:17:00,0.74412,0.74417,0.74392,0.74417,129299998.0
2005-03-17 04:18:00,0.74421,0.74421,0.74394,0.7441,112400001.0
2005-03-17 04:19:00,0.74396,0.74416,0.74396,0.74415,59300001.0
2005-03-17 04:20:00,0.74406,0.74407,0.74382,0.74395,148200000.0
2005-03-17 04:21:00,0.74402,0.7441,0.74389,0.74389,112700001.0
2005-03-17 04:22:00,0.74391,0.74418,0.74391,0.74397,77100000.0
2005-03-17 04:23:00,0.74387,0.74408,0.74385,0.74401,88100000.0
2005-03-17 04:24:00,0.74403,0.74403,0.74368,0.74368,132100001.0
2005-03-17 04:25:00,0.74375,0.74397,0.74371,0.74371,84299999.0
2005-03-17 04:26:00,0.74395,0.74395,0.74375,0.74381,51500000.0
2005-03-17 04:27:00,0.74383,0.74402,0.74382,0.74391,168000001.0
2005-03-17 04:28:00,0.74418,0.74418,0.74385,0.74385,108499998.0
2005-03-17 04:29:00,0.74405,0.74419,0.74394,0.74418,69100000.0
2005-03-17 04:30:00,0.74417,0.74427,0.74386,0.7439,89300001.0
2005-03-17 04:31:00,0.74396,0.7442,0.7439,0.74405,80100000.0
2005-03-17 04:32:00,0.74407,0.74418,0.74344,0.74344,106100000.0
2005-03-17 04:33:00,0.74394,0.74413,0.74377,0.74377,112799999.0
2005-03-17 04:34:00,0.74413,0.74413,0.74378,0.74403,94199998.0
2005-03-17 04:35:00,0.74391,0.74417,0.74389,0.74417,109400000.0
2005-03-17 04:36:00,0.74391,0.74413,0.74388,0.74395,113800000.0
2005-03-17 04:37:00,0.74403,0.74412,0.74393,0.74395,82900000.0
2005-03-17 04:38:00,0.744,0.74425,0.74395,0.74425,145100000.0
2005-03-17 04:39:00,0.74408,0.74424,0.74394,0.74408,132499999.0
2005-03-17 04:40:00,0.74422,0.74422,0.74418,0.74418,83800000.0
2005-03-17 04:41:00,0.74409,0.74409,0.74373,0.74373,109000001.0
2005-03-17 04:42:00,0.74391,0.74399,0.74386,0.74395,162799998.0
2005-03-17 04:43:00,0.7439,0.7442,0.7439,0.7442,15200000.0
2005-03-17 04:44:00,0.74414,0.74414,0.74382,0.74386,98199999.0
2005-03-17 04:45:00,0.74393,0.74413,0.74388,0.74413,106299999.0
2005-03-17 04:46:00,0.74399,0.74407,0.74388,0.74407,167900001.0
2005-03-17 04:47:00,0.74413,0.74413,0.74391,0.74407,96900000.0
2005-03-17 04:48:00,0.74414,0.74423,0.74408,0.74417,117900001.0
2005-03-17 04:49:00,0.74421,0.74442,0.74411,0.74417,94399999.0
2005-03-17 04:50:00,0.7441,0.74424,0.74399,0.7442,61900000.0
2005-03-17 04:51:00,0.74433,0.74433,0.74402,0.74409,97200000.0
2005-03-17 04:52:00,0.74426,0.74432,0.74415,0.74432,48300000.0
2005-03-17 04:53:00,0.74434,0.74443,0.74417,0.74425,119600001.0
2005-03-17 04:54:00,0.74426,0.74426,0.74396,0.74402,65299999.0
2005-03-17 04:55:00,0.744,0.74422,0.74398,0.74398,98300002.0
2005-03-17 04:56:00,0.74383,0.74437,0.74383,0.7443,104300000.0
2005-03-17 04:57:00,0.74421,0.74429,0.74375,0.74375,80300001.0
2005-03-17 04:58:00,0.74363,0.74405,0.74363,0.74378,102600001.0
2005-03-17 04:59:00,0.74374,0.74417,0.74368,0.74397,84100000.0
2005-03-17 05:00:00,0.7439,0.7439,0.74376,0.74385,72400000.0
2005-03-17 05:01:00,0.74386,0.74398,0.74373,0.74388,135499998.0
2005-03-17 05:02:00,0.74396,0.74403,0.74381,0.74403,135699999.0
2005-03-17 05:03:00,0.74416,0.74418,0.74391,0.74391,90700001.0
2005-03-17 05:04:00,0.74413,0.74413,0.74389,0.74394,158599996.0
2005-03-17 05:05:00,0.7439,0.7439,0.74358,0.74379,116799997.0
2005-03-17 05:06:00,0.74363,0.74379,0.74339,0.74373,92500001.0
2005-03-17 05:07:00,0.74355,0.74369,0.74339,0.74346,125400002.0
2005-03-17 05:08:00,0.74351,0.74389,0.7435,0.7435,92200000.0
2005-03-17 05:09:00,0.74376,0.74388,0.7435,0.74363,133199999.0
2005-03-17 05:10:00,0.74357,0.74392,0.74357,0.74372,91800000.0
2005-03-17 05:11:00,0.74371,0.74383,0.74354,0.74383,89400000.0
2005-03-17 05:12:00,0.74379,0.74415,0.74362,0.74364,132299999.0
2005-03-17 05:13:00,0.74386,0.74386,0.74351,0.74358,105499997.0
2005-03-17 05:14:00,0.74338,0.74379,0.74336,0.74378,61200000.0
2005-03-17 05:15:00,0.74369,0.74375,0.7434,0.7434,83699998.0
2005-03-17 05:16:00,0.74379,0.74394,0.74365,0.74375,114300001.0
2005-03-17 05:17:00,0.74367,0.74389,0.74367,0.74372,67300000.0
2005-03-17 05:18:00,0.74369,0.74383,0.74353,0.74383,47800000.0
2005-03-17 05:19:00,0.74387,0.74395,0.74387,0.74389,45600000.0
2005-03-17 05:20:00,0.74367,0.74393,0.74359,0.74359,78500000.0
2005-03-17 05:21:00,0.74379,0.74395,0.74361,0.74375,125900001.0
2005-03-17 05:22:00,0.74398,0.74402,0.7439,0.74396,119399999.0
2005-03-17 05:23:00,0.74385,0.74398,0.74378,0.74378,83000000.0
2005-03-17 05:24:00,0.74382,0.74398,0.74368,0.74392,67100000.0
2005-03-17 05:25:00,0.7435,0.74375,0.74349,0.74361,117000000.0
2005-03-17 05:26:00,0.74358,0.74366,0.74354,0.74366,113099998.0
2005-03-17 05:27:00,0.74368,0.74374,0.74356,0.74372,31700000.0
2005-03-17 05:28:00,0.74368,0.74375,0.74352,0.74365,123399999.0
2005-03-17 05:29:00,0.74361,0.74361,0.74349,0.74356,63799999.0
2005-03-17 05:30:00,0.74367,0.74381,0.7436,0.74366,100100000.0
2005-03-17 05:31:00,0.74385,0.74388,0.7437,0.74388,86699999.0
2005-03-17 05:32:00,0.74374,0.74387,0.74369,0.74369,111300001.0
2005-03-17 05:33:00,0.74344,0.74361,0.74341,0.74341,55899999.0
2005-03-17 05:34:00,0.74387,0.74387,0.74363,0.74368,85000000.0
2005-03-17 05:35:00,0.74361,0.7437,0.74358,0.74358,164500004.0
2005-03-17 05:36:00,0.744,0.74402,0.7437,0.74393,80399999.0
2005-03-17 05:37:00,0.7439,0.7439,0.7438,0.7438,67699999.0
2005-03-17 05:38:00,0.74378,0.74381,0.74353,0.74381,98000000.0
2005-03-17 05:39:00,0.74352,0.74371,0.74345,0.74371,46899999.0
2005-03-17 05:40:00,0.74387,0.74387,0.74366,0.74371,84000000.0
2005-03-17 05:41:00,0.74369,0.7438,0.74363,0.7438,95299999.0
2005-03-17 05:42:00,0.74379,0.74379,0.74344,0.74372,101500001.0
2005-03-17 05:43:00,0.74375,0.74375,0.7436,0.7436,62899998.0
2005-03-17 05:44:00,0.74356,0.74364,0.74344,0.74353,89600001.0
2005-03-17 05:45:00,0.74359,0.74376,0.74359,0.74376,28500000.0
2005-03-17 05:46:00,0.74357,0.74382,0.74357,0.74379,37200000.0
2005-03-17 05:47:00,0.74364,0.74366,0.74346,0.7436,99600000.0
2005-03-17 05:48:00,0.74384,0.7439,0.74368,0.7439,82100000.0
2005-03-17 05:49:00,0.74387,0.74389,0.74362,0.74365,72299999.0
2005-03-17 05:50:00,0.74346,0.74379,0.74346,0.7435,133299998.0
2005-03-17 05:51:00,0.74374,0.74388,0.74372,0.74372,43900000.0
2005-03-17 05:52:00,0.74355,0.74368,0.74338,0.74368,58700000.0
2005-03-17 05:53:00,0.74353,0.74394,0.7435,0.74373,105099999.0
2005-03-17 05:54:00,0.74358,0.74385,0.74344,0.74379,83499999.0
2005-03-17 05:55:00,0.74383,0.74386,0.74374,0.74386,90699999.0
2005-03-17 05:56:00,0.74381,0.74383,0.74359,0.74383,88499999.0
2005-03-17 05:57:00,0.74357,0.74376,0.74357,0.74363,66900000.0
2005-03-17 05:58:00,0.74374,0.74382,0.74363,0.74363,101200000.0
2005-03-17 05:59:00,0.74364,0.74397,0.74364,0.7438,123799999.0
2005-03-17 06:00:00,0.74381,0.74397,0.74375,0.74375,66700000.0
2005-03-17 06:01:00,0.74371,0.74384,0.74351,0.74384,73599999.0
2005-03-17 06:02:00,0.74404,0.74406,0.74355,0.74375,79700001.0
2005-03-17 06:03:00,0.74381,0.74403,0.74379,0.74403,144300000.0
2005-03-17 06:04:00,0.74406,0.74406,0.74383,0.74383,64599999.0
2005-03-17 06:05:00,0.74382,0.74406,0.74382,0.7439,159200000.0
2005-03-17 06:06:00,0.74377,0.74377,0.74362,0.74368,82900000.0
2005-03-17 06:07:00,0.74388,0.74395,0.7438,0.7438,109100002.0
2005-03-17 06:08:00,0.74379,0.744,0.74376,0.744,67700000.0
2005-03-17 06:09:00,0.74397,0.74397,0.74353,0.74353,114099999.0
2005-03-17 06:10:00,0.74357,0.74397,0.74357,0.74379,102100000.0
2005-03-17 06:11:00,0.74366,0.74389,0.74351,0.74384,141600000.0
2005-03-17 06:12:00,0.74379,0.74384,0.74371,0.74374,47100000.0
2005-03-17 06:13:00,0.74368,0.74392,0.74368,0.74375,68600000.0
2005-03-17 06:14:00,0.74399,0.74399,0.74362,0.74392,123500001.0
2005-03-17 06:15:00,0.74365,0.74376,0.74347,0.74358,75600000.0
2005-03-17 06:16:00,0.74355,0.74379,0.74344,0.74357,79700000.0
2005-03-17 06:17:00,0.74366,0.74383,0.74349,0.74349,75700000.0
2005-03-17 06:18:00,0.74341,0.74373,0.74338,0.74373,144300002.0
2005-03-17 06:19:00,0.74379,0.74379,0.7435,0.74359,128500002.0
2005-03-17 06:20:00,0.74335,0.74386,0.74335,0.74386,63100000.0
2005-03-17 06:21:00,0.7436,0.74376,0.74334,0.74376,52400000.0
2005-03-17 06:22:00,0.74373,0.74373,0.74334,0.74355,121700001.0
2005-03-17 06:23:00,0.74369,0.74372,0.74338,0.74367,96900001.0
2005-03-17 06:24:00,0.74367,0.74379,0.74343,0.74379,99700003.0
2005-03-17 06:25:00,0.7437,0.74393,0.7437,0.74379,91500002.0
2005-03-17 06:26:00,0.74367,0.74387,0.74359,0.74384,95899998.0
2005-03-17 06:27:00,0.74363,0.74368,0.74345,0.74352,132499999.0
2005-03-17 06:28:00,0.74358,0.74372,0.74348,0.74352,134600000.0
2005-03-17 06:29:00,0.7435,0.74371,0.7435,0.74361,51100000.0
2005-03-17 06:30:00,0.74344,0.74389,0.74344,0.74377,104499998.0
2005-03-17 06:31:00,0.74361,0.74376,0.74348,0.74366,96099999.0
2005-03-17 06:32:00,0.7436,0.74384,0.7436,0.74368,95999998.0
2005-03-17 06:33:00,0.74331,0.74354,0.74331,0.74354,78000001.0
2005-03-17 06:34:00,0.74344,0.74362,0.74344,0.74349,108400001.0
2005-03-17 06:35:00,0.74341,0.74376,0.74341,0.74373,57900000.0
2005-03-17 06:36:00,0.74356,0.74377,0.7435,0.74361,91400000.0
2005-03-17 06:37:00,0.74359,0.74372,0.74357,0.74357,43100000.0
2005-03-17 06:38:00,0.74348,0.74366,0.74348,0.74355,48400000.0
2005-03-17 06:39:00,0.74359,0.7437,0.74332,0.74332,83900000.0
2005-03-17 06:40:00,0.74349,0.7436,0.74346,0.74346,83700000.0
2005-03-17 06:41:00,0.74342,0.74368,0.74342,0.74362,63800000.0
2005-03-17 06:42:00,0.74343,0.74377,0.74343,0.74377,50200000.0
2005-03-17 06:43:00,0.74371,0.74371,0.74335,0.74347,73000000.0
2005-03-17 06:44:00,0.74344,0.74359,0.74338,0.74359,157100000.0
2005-03-17 06:45:00,0.7435,0.74361,0.74332,0.74336,140899998.0
2005-03-17 06:46:00,0.74332,0.74355,0.74323,0.74323,98900000.0
2005-03-17 06:47:00,0.74328,0.74352,0.74328,0.74352,98300000.0
2005-03-17 06:48:00,0.74343,0.7435,0.74321,0.74325,102000000.0
2005-03-17 06:49:00,0.74351,0.74357,0.74338,0.74347,136300003.0
2005-03-17 06:50:00,0.74357,0.74357,0.7434,0.7434,35100000.0
2005-03-17 06:51:00,0.74349,0.74361,0.74338,0.74361,63900000.0
2005-03-17 06:52:00,0.74366,0.74366,0.74356,0.74359,133600001.0
2005-03-17 06:53:00,0.74355,0.74371,0.74328,0.74328,126099998.0
2005-03-17 06:54:00,0.74334,0.74344,0.74312,0.74312,105300000.0
2005-03-17 06:55:00,0.74314,0.74317,0.74277,0.74279,78699999.0
2005-03-17 06:56:00,0.74273,0.74304,0.74273,0.74304,97299999.0
2005-03-17 06:57:00,0.74298,0.74318,0.74283,0.74318,49400000.0
2005-03-17 06:58:00,0.74311,0.74343,0.74311,0.74326,85199999.0
2005-03-17 06:59:00,0.74323,0.74336,0.74304,0.74332,188399998.0
2005-03-17 07:00:00,0.74319,0.74319,0.74305,0.74305,63299999.0
2005-03-17 07:01:00,0.7434,0.7434,0.74316,0.74324,98800000.0
2005-03-17 07:02:00,0.74339,0.74342,0.74325,0.74339,165199997.0
2005-03-17 07:03:00,0.74324,0.74335,0.74306,0.7433,90599999.0
2005-03-17 07:04:00,0.74328,0.74335,0.74304,0.74304,56699999.0
2005-03-17 07:05:00,0.74316,0.74336,0.74305,0.74336,61900000.0
2005-03-17 07:06:00,0.74338,0.74338,0.74297,0.74314,61100000.0
2005-03-17 07:07:00,0.74329,0.74332,0.74314,0.74314,117900001.0
2005-03-17 07:08:00,0.74294,0.74317,0.74267,0.74317,53999999.0
2005-03-17 07:09:00,0.74315,0.7434,0.74315,0.74327,123800001.0
2005-03-17 07:10:00,0.74343,0.74355,0.74303,0.74318,129200000.0
2005-03-17 07:11:00,0.74319,0.74348,0.743,0.7434,165699997.0
2005-03-17 07:12:00,0.74326,0.74334,0.74293,0.74306,99400000.0
2005-03-17 07:13:00,0.74318,0.74322,0.74305,0.74322,62500001.0
2005-03-17 07:14:00,0.74304,0.74325,0.74303,0.74314,78999998.0
2005-03-17 07:15:00,0.74301,0.74311,0.74283,0.74291,149200001.0
2005-03-17 07:16:00,0.74289,0.74309,0.74281,0.74309,80800000.0
2005-03-17 07:17:00,0.74293,0.74311,0.74284,0.74298,96900001.0
2005-03-17 07:18:00,0.74293,0.74332,0.74285,0.74312,203999998.0
2005-03-17 07:19:00,0.74307,0.74312,0.74288,0.74296,111200000.0
2005-03-17 07:20:00,0.74337,0.74339,0.74289,0.74289,97200000.0
2005-03-17 07:21:00,0.743,0.74328,0.743,0.7432,95799999.0
2005-03-17 07:22:00,0.74319,0.74332,0.74304,0.74332,101200002.0
2005-03-17 07:23:00,0.74317,0.74338,0.74317,0.74338,61699999.0
2005-03-17 07:24:00,0.7432,0.7434,0.74316,0.7434,158000001.0
2005-03-17 07:25:00,0.7433,0.74338,0.74312,0.74312,63500000.0
2005-03-17 07:26:00,0.74301,0.74319,0.74266,0.7429,140500002.0
2005-03-17 07:27:00,0.74312,0.74317,0.74305,0.74317,67800000.0
2005-03-17 07:28:00,0.7434,0.74341,0.74323,0.74324,130000000.0
2005-03-17 07:29:00,0.74333,0.7435,0.74305,0.7435,131600002.0
2005-03-17 07:30:00,0.74322,0.74334,0.74313,0.74334,154100000.0
2005-03-17 07:31:00,0.74315,0.74327,0.743,0.74327,88500000.0
2005-03-17 07:32:00,0.74332,0.7434,0.74302,0.74333,80500000.0
2005-03-17 07:33:00,0.74325,0.74325,0.74307,0.74315,94900001.0
2005-03-17 07:34:00,0.74302,0.74331,0.74302,0.74321,102099998.0
2005-03-17 07:35:00,0.74327,0.74327,0.74307,0.74307,60200002.0
2005-03-17 07:36:00,0.74293,0.74324,0.74284,0.7432,133800000.0
2005-03-17 07:37:00,0.7431,0.74321,0.74307,0.74309,120899999.0
2005-03-17 07:38:00,0.74311,0.74317,0.74298,0.74314,111599999.0
2005-03-17 07:39:00,0.74295,0.74315,0.74291,0.743,74799999.0
2005-03-17 07:40:00,0.74303,0.74321,0.74303,0.74321,113600000.0
2005-03-17 07:41:00,0.74313,0.74327,0.7431,0.74321,63700000.0
2005-03-17 07:42:00,0.74325,0.74325,0.74309,0.74321,46500000.0
2005-03-17 07:43:00,0.74333,0.74335,0.74298,0.74298,122899998.0
2005-03-17 07:44:00,0.74314,0.74322,0.74301,0.74322,38100000.0
2005-03-17 07:45:00,0.74327,0.74328,0.74297,0.74297,112999999.0
2005-03-17 07:46:00,0.74305,0.74324,0.74305,0.74324,37500001.0
2005-03-17 07:47:00,0.74324,0.74327,0.74311,0.74323,94600000.0
2005-03-17 07:48:00,0.74319,0.74328,0.74307,0.7432,95900001.0
2005-03-17 07:49:00,0.74316,0.74326,0.74304,0.74308,86800000.0
2005-03-17 07:50:00,0.74314,0.7432,0.74289,0.743,63099999.0
2005-03-17 07:51:00,0.74302,0.74321,0.74301,0.74308,161000003.0
2005-03-17 07:52:00,0.74295,0.74314,0.74285,0.74286,96900000.0
2005-03-17 07:53:00,0.7429,0.74303,0.74281,0.74299,85300000.0
2005-03-17 07:54:00,0.74311,0.74322,0.74277,0.74321,104800000.0
2005-03-17 07:55:00,0.74315,0.74316,0.74301,0.74308,91600000.0
2005-03-17 07:56:00,0.74303,0.74318,0.74301,0.7431,113199999.0
2005-03-17 07:57:00,0.74299,0.7432,0.74298,0.7432,99700001.0
2005-03-17 07:58:00,0.74288,0.74333,0.74288,0.74312,160800000.0
2005-03-17 07:59:00,0.74315,0.74324,0.74311,0.74324,80399999.0
2005-03-17 08:00:00,0.743,0.74328,0.743,0.74319,99600002.0
2005-03-17 08:01:00,0.74308,0.74321,0.74292,0.7431,95100000.0
2005-03-17 08:02:00,0.74325,0.74327,0.74302,0.74302,86000000.0
2005-03-17 08:03:00,0.74315,0.74332,0.74315,0.74327,47800000.0
2005-03-17 08:04:00,0.74313,0.74325,0.74309,0.74323,173500001.0
2005-03-17 08:05:00,0.74326,0.74332,0.74308,0.74308,123899999.0
2005-03-17 08:06:00,0.74322,0.74331,0.74302,0.74325,172500001.0
2005-03-17 08:07:00,0.74319,0.7434,0.74317,0.74339,99099999.0
2005-03-17 08:08:00,0.74336,0.74368,0.74325,0.74349,97799999.0
2005-03-17 08:09:00,0.74355,0.74355,0.74322,0.74338,91200001.0
2005-03-17 08:10:00,0.74341,0.74354,0.74325,0.74336,98000000.0
2005-03-17 08:11:00,0.74353,0.74353,0.74331,0.74344,82599999.0
2005-03-17 08:12:00,0.74321,0.74344,0.74321,0.74342,104300000.0
2005-03-17 08:13:00,0.74319,0.74361,0.74319,0.74361,108600001.0
2005-03-17 08:14:00,0.7436,0.7436,0.74322,0.74339,91099999.0
2005-03-17 08:15:00,0.74343,0.74343,0.74335,0.74339,85400001.0
2005-03-17 08:16:00,0.74342,0.7435,0.74332,0.74344,114200000.0
2005-03-17 08:17:00,0.74361,0.74361,0.74335,0.74335,106700000.0
2005-03-17 08:18:00,0.74339,0.74384,0.74338,0.74366,113299998.0
2005-03-17 08:19:00,0.74341,0.74353,0.74328,0.74336,104999998.0
2005-03-17 08:20:00,0.74341,0.74359,0.74327,0.74347,136200000.0
2005-03-17 08:21:00,0.74346,0.74349,0.74301,0.7434,117300001.0
2005-03-17 08:22:00,0.74354,0.74357,0.74345,0.74357,58800000.0
2005-03-17 08:23:00,0.74354,0.74354,0.74338,0.74354,173599995.0
2005-03-17 08:24:00,0.74331,0.74358,0.74302,0.74358,127100000.0
2005-03-17 08:25:00,0.74366,0.74376,0.74349,0.74365,62200000.0
2005-03-17 08:26:00,0.7437,0.7437,0.74346,0.74359,89200001.0
2005-03-17 08:27:00,0.74366,0.74366,0.74347,0.74363,72200000.0
2005-03-17 08:28:00,0.74361,0.74369,0.74349,0.74365,83499999.0
2005-03-17 08:29:00,0.74344,0.7437,0.74344,0.74363,74300001.0
2005-03-17 08:30:00,0.7437,0.74378,0.74347,0.74347,173499999.0
2005-03-17 08:31:00,0.74338,0.74366,0.74332,0.7436,114700000.0
2005-03-17 08:32:00,0.74361,0.74363,0.74359,0.74362,73299999.0
2005-03-17 08:33:00,0.74363,0.74381,0.74352,0.7436,99500001.0
2005-03-17 08:34:00,0.74366,0.74384,0.7435,0.74359,91100000.0
2005-03-17 08:35:00,0.74347,0.74382,0.74347,0.74379,99500000.0
2005-03-17 08:36:00,0.7438,0.744,0.74337,0.74337,95800000.0
2005-03-17 08:37:00,0.74394,0.74394,0.74363,0.74379,63600000.0
2005-03-17 08:38:00,0.74402,0.74402,0.74343,0.74349,61199999.0
2005-03-17 08:39:00,0.74351,0.74375,0.74351,0.74361,144800001.0
2005-03-17 08:40:00,0.74378,0.74391,0.74356,0.74356,34400000.0
2005-03-17 08:41:00,0.74371,0.74378,0.74334,0.74335,155399999.0
2005-03-17 08:42:00,0.74333,0.74354,0.7433,0.74334,91700001.0
2005-03-17 08:43:00,0.74328,0.74359,0.74328,0.74344,109200000.0
2005-03-17 08:44:00,0.74351,0.74351,0.74342,0.74349,57499999.0
2005-03-17 08:45:00,0.74352,0.74364,0.74352,0.74364,64600000.0
2005-03-17 08:46:00,0.74359,0.74369,0.74329,0.74369,138099999.0
2005-03-17 08:47:00,0.74368,0.7438,0.74364,0.74379,80300000.0
2005-03-17 08:48:00,0.74376,0.74379,0.74351,0.74351,67300002.0
2005-03-17 08:49:00,0.74331,0.74366,0.74331,0.74364,101699999.0
2005-03-17 08:50:00,0.74358,0.74379,0.74355,0.74355,109800000.0
2005-03-17 08:51:00,0.74333,0.74357,0.74322,0.74341,136499999.0
2005-03-17 08:52:00,0.74342,0.74358,0.74335,0.74353,131599998.0
2005-03-17 08:53:00,0.7436,0.74366,0.74351,0.74352,104000001.0
2005-03-17 08:54:00,0.7434,0.74365,0.74333,0.74365,117000000.0
2005-03-17 08:55:00,0.74357,0.74374,0.74347,0.74368,123699999.0
2005-03-17 08:56:00,0.74355,0.74364,0.7432,0.74347,135000000.0
2005-03-17 08:57:00,0.74336,0.74374,0.74336,0.7436,56900000.0
2005-03-17 08:58:00,0.74359,0.7436,0.7434,0.7436,101300000.0
2005-03-17 08:59:00,0.74355,0.74357,0.74331,0.74357,74999999.0
2005-03-17 09:00:00,0.74338,0.74355,0.74323,0.74323,122500001.0
2005-03-17 09:01:00,0.74333,0.74343,0.74315,0.74332,92500002.0
2005-03-17 09:02:00,0.74338,0.74338,0.74299,0.74305,107500001.0
2005-03-17 09:03:00,0.74305,0.74344,0.74302,0.74326,149399997.0
2005-03-17 09:04:00,0.74318,0.74327,0.74295,0.7432,78200000.0
2005-03-17 09:05:00,0.74295,0.74321,0.7429,0.7431,79900000.0
2005-03-17 09:06:00,0.74296,0.74322,0.74296,0.74322,46800000.0
2005-03-17 09:07:00,0.74303,0.74329,0.74303,0.74311,49800000.0
2005-03-17 09:08:00,0.74329,0.74329,0.74301,0.74314,149700000.0
2005-03-17 09:09:00,0.74297,0.74324,0.74297,0.74319,152199997.0
2005-03-17 09:10:00,0.7431,0.7432,0.74284,0.7429,150200000.0
2005-03-17 09:11:00,0.74295,0.74324,0.7429,0.7431,80500000.0
2005-03-17 09:12:00,0.74295,0.74321,0.74269,0.74321,98500000.0
2005-03-17 09:13:00,0.74323,0.74332,0.74306,0.74306,116600000.0
2005-03-17 09:14:00,0.74303,0.74317,0.74296,0.74308,146000000.0
2005-03-17 09:15:00,0.74316,0.74335,0.74316,0.74326,133200000.0
2005-03-17 09:16:00,0.74322,0.74361,0.74322,0.74359,83199999.0
2005-03-17 09:17:00,0.74333,0.74367,0.74295,0.74295,153300000.0
2005-03-17 09:18:00,0.74317,0.7434,0.74317,0.74326,60399999.0
2005-03-17 09:19:00,0.74331,0.74343,0.74318,0.74343,142700000.0
2005-03-17 09:20:00,0.7433,0.74349,0.74319,0.74349,81299999.0
2005-03-17 09:21:00,0.74336,0.74372,0.74336,0.74366,51800000.0
2005-03-17 09:22:00,0.74368,0.74382,0.74355,0.74378,142999998.0
2005-03-17 09:23:00,0.74361,0.7438,0.74355,0.7438,137599998.0
2005-03-17 09:24:00,0.74397,0.74403,0.74373,0.74375,71800000.0
2005-03-17 09:25:00,0.74397,0.74397,0.7437,0.74383,77600000.0
2005-03-17 09:26:00,0.74397,0.74398,0.74369,0.74394,168799999.0
2005-03-17 09:27:00,0.74393,0.74397,0.74345,0.74386,110500000.0
2005-03-17 09:28:00,0.74377,0.74377,0.74352,0.74358,42800000.0
2005-03-17 09:29:00,0.74387,0.74387,0.74361,0.74367,119300001.0
2005-03-17 09:30:00,0.74374,0.74384,0.74361,0.74367,134999999.0
2005-03-17 09:31:00,0.74363,0.7437,0.74351,0.74351,54299999.0
2005-03-17 09:32:00,0.74329,0.74351,0.7432,0.74342,121099999.0
2005-03-17 09:33:00,0.74342,0.74342,0.74317,0.7434,126099999.0
2005-03-17 09:34:00,0.74322,0.74339,0.74315,0.74333,126199998.0
2005-03-17 09:35:00,0.74341,0.74347,0.74322,0.74335,95800000.0
2005-03-17 09:36:00,0.74329,0.74344,0.74319,0.74332,62000000.0
2005-03-17 09:37:00,0.74334,0.7435,0.74323,0.74335,68800001.0
2005-03-17 09:38:00,0.74354,0.74373,0.74349,0.74349,106300001.0
2005-03-17 09:39:00,0.74366,0.7437,0.74349,0.74366,82200000.0
2005-03-17 09:40:00,0.74364,0.74364,0.74359,0.74364,69300000.0
2005-03-17 09:41:00,0.74361,0.7439,0.74361,0.74367,82800001.0
2005-03-17 09:42:00,0.74373,0.74388,0.74363,0.74363,87099999.0
2005-03-17 09:43:00,0.74362,0.7438,0.74357,0.74375,101400001.0
2005-03-17 09:44:00,0.74367,0.74384,0.74362,0.74364,72600000.0
2005-03-17 09:45:00,0.74362,0.74375,0.74349,0.74349,72999999.0
2005-03-17 09:46:00,0.74364,0.74371,0.74334,0.74345,155800002.0
2005-03-17 09:47:00,0.74344,0.7436,0.74338,0.74358,127999998.0
2005-03-17 09:48:00,0.74327,0.74329,0.74317,0.74318,91699999.0
2005-03-17 09:49:00,0.7431,0.74328,0.74294,0.7432,104299999.0
2005-03-17 09:50:00,0.74322,0.7433,0.74311,0.7433,42300000.0
2005-03-17 09:51:00,0.74335,0.74342,0.74327,0.74327,58200000.0
2005-03-17 09:52:00,0.74345,0.74349,0.74296,0.74327,93799999.0
2005-03-17 09:53:00,0.74326,0.74336,0.74302,0.74302,136199998.0
2005-03-17 09:54:00,0.74297,0.74319,0.74297,0.74319,76499999.0
2005-03-17 09:55:00,0.74296,0.7431,0.74288,0.7431,156900002.0
2005-03-17 09:56:00,0.74314,0.74333,0.74314,0.74328,122499998.0
2005-03-17 09:57:00,0.74328,0.74353,0.74328,0.74353,98799998.0
2005-03-17 09:58:00,0.74332,0.74338,0.74314,0.74319,129700002.0
2005-03-17 09:59:00,0.74298,0.74334,0.74297,0.74321,121299999.0
2005-03-17 10:00:00,0.7431,0.7432,0.74298,0.7432,118300000.0
2005-03-17 10:01:00,0.74318,0.74324,0.74295,0.743,85200000.0
2005-03-17 10:02:00,0.74297,0.74327,0.74297,0.74323,87700000.0
2005-03-17 10:03:00,0.74328,0.74328,0.74294,0.74296,96300000.0
2005-03-17 10:04:00,0.74298,0.7431,0.74283,0.74283,92599997.0
2005-03-17 10:05:00,0.74283,0.74313,0.74273,0.74273,63899999.0
2005-03-17 10:06:00,0.74306,0.7431,0.7428,0.7429,100599999.0
2005-03-17 10:07:00,0.74303,0.74308,0.74297,0.74297,66000000.0
2005-03-17 10:08:00,0.74296,0.74314,0.74296,0.74305,129400001.0
2005-03-17 10:09:00,0.74268,0.74308,0.74268,0.74297,123500001.0
2005-03-17 10:10:00,0.74305,0.74312,0.74299,0.74312,102899998.0
2005-03-17 10:11:00,0.74315,0.74317,0.74291,0.74291,75900001.0
2005-03-17 10:12:00,0.7429,0.74317,0.74288,0.74294,104300001.0
2005-03-17 10:13:00,0.7428,0.743,0.7428,0.743,67799999.0
2005-03-17 10:14:00,0.74288,0.74315,0.74288,0.74315,149600001.0
2005-03-17 10:15:00,0.74314,0.74314,0.74287,0.74287,24000000.0
2005-03-17 10:16:00,0.7432,0.7432,0.74291,0.74298,109299997.0
2005-03-17 10:17:00,0.74308,0.74315,0.74291,0.74295,62900000.0
2005-03-17 10:18:00,0.74322,0.74343,0.74316,0.74335,91000000.0
2005-03-17 10:19:00,0.74343,0.74343,0.74318,0.74331,101300000.0
2005-03-17 10:20:00,0.74333,0.7434,0.74308,0.7434,107299999.0
2005-03-17 10:21:00,0.7433,0.74345,0.74314,0.7433,169800002.0
2005-03-17 10:22:00,0.74321,0.74341,0.74321,0.74341,66999999.0
2005-03-17 10:23:00,0.74328,0.74328,0.7429,0.74297,173599999.0
2005-03-17 10:24:00,0.74302,0.74308,0.74274,0.74274,76500001.0
2005-03-17 10:25:00,0.74274,0.74282,0.74246,0.74246,66600000.0
2005-03-17 10:26:00,0.74233,0.74275,0.74233,0.74259,121899999.0
2005-03-17 10:27:00,0.74265,0.74295,0.74264,0.74271,111499997.0
2005-03-17 10:28:00,0.7427,0.74277,0.74254,0.74254,113000001.0
2005-03-17 10:29:00,0.74269,0.74303,0.74269,0.74296,75800000.0
2005-03-17 10:30:00,0.74292,0.74314,0.74279,0.74301,113799999.0
2005-03-17 10:31:00,0.74284,0.74293,0.74267,0.74286,84400000.0
2005-03-17 10:32:00,0.74287,0.74301,0.74276,0.74276,196900001.0
2005-03-17 10:33:00,0.74289,0.74291,0.74279,0.74291,68999999.0
2005-03-17 10:34:00,0.74278,0.74294,0.74276,0.74286,170500001.0
2005-03-17 10:35:00,0.74287,0.74287,0.74252,0.74256,78600000.0
2005-03-17 10:36:00,0.74253,0.74276,0.74253,0.74276,59200000.0
2005-03-17 10:37:00,0.74259,0.74274,0.74249,0.74259,65399999.0
2005-03-17 10:38:00,0.74248,0.74269,0.74248,0.74261,69300000.0
2005-03-17 10:39:00,0.74249,0.74279,0.74249,0.7426,91400001.0
2005-03-17 10:40:00,0.74268,0.74271,0.74248,0.74271,103599999.0
2005-03-17 10:41:00,0.7426,0.74272,0.74256,0.74262,91300000.0
2005-03-17 10:42:00,0.74284,0.74284,0.74266,0.74269,39700000.0
2005-03-17 10:43:00,0.74275,0.7429,0.74271,0.74276,106499999.0
2005-03-17 10:44:00,0.743,0.74323,0.74295,0.74323,73500000.0
2005-03-17 10:45:00,0.74319,0.7434,0.74317,0.7434,138100000.0
2005-03-17 10:46:00,0.74324,0.74335,0.7431,0.7431,75199999.0
2005-03-17 10:47:00,0.74303,0.74326,0.74295,0.74326,109900000.0
2005-03-17 10:48:00,0.74321,0.74327,0.7431,0.74327,78799999.0
2005-03-17 10:49:00,0.7432,0.74323,0.74304,0.74304,113500001.0
2005-03-17 10:50:00,0.743,0.74315,0.74297,0.74315,122999998.0
2005-03-17 10:51:00,0.74303,0.74324,0.74278,0.74324,69100000.0
2005-03-17 10:52:00,0.74328,0.74328,0.74312,0.74328,89200001.0
2005-03-17 10:53:00,0.74323,0.7433,0.74316,0.7433,51100000.0
2005-03-17 10:54:00,0.74304,0.7433,0.74304,0.7433,77500000.0
2005-03-17 10:55:00,0.74319,0.74328,0.74319,0.74327,49700000.0
2005-03-17 10:56:00,0.74317,0.74327,0.74317,0.74325,53799999.0
2005-03-17 10:57:00,0.74316,0.74323,0.74315,0.74323,37500000.0
2005-03-17 10:58:00,0.74318,0.74318,0.74305,0.74305,114400000.0
2005-03-17 10:59:00,0.74315,0.74328,0.74301,0.74301,48600000.0
2005-03-17 11:00:00,0.7431,0.74334,0.74299,0.74324,114500001.0
2005-03-17 11:01:00,0.74309,0.74321,0.74287,0.74321,163700001.0
2005-03-17 11:02:00,0.74337,0.74376,0.74337,0.74363,103400000.0
2005-03-17 11:03:00,0.74348,0.74368,0.74334,0.7434,125400001.0
2005-03-17 11:04:00,0.74357,0.74384,0.74357,0.74364,81800001.0
2005-03-17 11:05:00,0.74367,0.74369,0.74359,0.7436,59000001.0
2005-03-17 11:06:00,0.7437,0.74372,0.74337,0.74339,67699999.0
2005-03-17 11:07:00,0.74344,0.74359,0.74342,0.74358,57399999.0
2005-03-17 11:08:00,0.74346,0.74353,0.74341,0.74352,96800000.0
2005-03-17 11:09:00,0.74357,0.74357,0.7435,0.7435,63099997.0
2005-03-17 11:10:00,0.74346,0.74356,0.74334,0.74349,68500000.0
2005-03-17 11:11:00,0.74326,0.7433,0.74316,0.74316,105500000.0
2005-03-17 11:12:00,0.74302,0.7431,0.74259,0.74264,82900000.0
2005-03-17 11:13:00,0.74257,0.74276,0.74257,0.74264,155000002.0
2005-03-17 11:14:00,0.74262,0.74308,0.74262,0.74279,133300000.0
2005-03-17 11:15:00,0.74298,0.74308,0.74287,0.74302,61700000.0
2005-03-17 11:16:00,0.74296,0.74296,0.74227,0.7423,112200000.0
2005-03-17 11:17:00,0.74244,0.74273,0.74244,0.74245,111099999.0
2005-03-17 11:18:00,0.74241,0.74251,0.74225,0.74225,150200001.0
2005-03-17 11:19:00,0.74174,0.74217,0.74161,0.74179,94399999.0
2005-03-17 11:20:00,0.74162,0.7418,0.74148,0.74178,75600001.0
2005-03-17 11:21:00,0.74179,0.74179,0.74164,0.74173,72400000.0
2005-03-17 11:22:00,0.7417,0.74185,0.7417,0.74185,98599999.0
2005-03-17 11:23:00,0.74191,0.74191,0.74165,0.74182,128900001.0
2005-03-17 11:24:00,0.74189,0.74207,0.74176,0.74182,136500002.0
2005-03-17 11:25:00,0.74202,0.74218,0.74183,0.74183,115599999.0
2005-03-17 11:26:00,0.74188,0.74207,0.74188,0.74195,99700001.0
2005-03-17 11:27:00,0.74187,0.74208,0.74187,0.74208,76400002.0
2005-03-17 11:28:00,0.74194,0.74203,0.74187,0.74203,56400000.0
2005-03-17 11:29:00,0.74213,0.74225,0.74211,0.74213,106700000.0
2005-03-17 11:30:00,0.742,0.74223,0.742,0.74218,102099998.0
2005-03-17 11:31:00,0.74215,0.74229,0.74193,0.74193,141000003.0
2005-03-17 11:32:00,0.742,0.742,0.74184,0.74193,69200000.0
2005-03-17 11:33:00,0.74222,0.74238,0.74196,0.74229,99399998.0
2005-03-17 11:34:00,0.74249,0.74258,0.74213,0.74227,122999997.0
2005-03-17 11:35:00,0.7423,0.7423,0.74201,0.74207,87800000.0
2005-03-17 11:36:00,0.74206,0.74226,0.74193,0.74226,94599999.0
2005-03-17 11:37:00,0.74228,0.74228,0.74208,0.74222,96400000.0
2005-03-17 11:38:00,0.74207,0.74215,0.74177,0.74183,144599999.0
2005-03-17 11:39:00,0.74196,0.74207,0.74188,0.74201,100899999.0
2005-03-17 11:40:00,0.74202,0.7422,0.74192,0.742,88400002.0
2005-03-17 11:41:00,0.74187,0.74198,0.7418,0.74185,90200000.0
2005-03-17 11:42:00,0.74177,0.74187,0.74154,0.7416,152000000.0
2005-03-17 11:43:00,0.74159,0.74192,0.74159,0.7416,64400000.0
2005-03-17 11:44:00,0.74173,0.74188,0.74154,0.74154,55800000.0
2005-03-17 11:45:00,0.74148,0.74178,0.74146,0.74169,74200000.0
2005-03-17 11:46:00,0.74168,0.74168,0.74139,0.74162,81300000.0
2005-03-17 11:47:00,0.7417,0.74174,0.74128,0.74128,108400001.0
2005-03-17 11:48:00,0.74148,0.74171,0.74148,0.74157,82800000.0
2005-03-17 11:49:00,0.74163,0.74213,0.74163,0.74203,138700001.0
2005-03-17 11:50:00,0.74228,0.74236,0.742,0.74214,111700000.0
2005-03-17 11:51:00,0.74222,0.74242,0.74191,0.74234,103599998.0
2005-03-17 11:52:00,0.74254,0.74265,0.74226,0.74241,82500000.0
2005-03-17 11:53:00,0.74237,0.74239,0.74196,0.742,76900000.0
2005-03-17 11:54:00,0.74229,0.74245,0.74208,0.74242,131200001.0
2005-03-17 11:55:00,0.74241,0.74252,0.74229,0.74229,92499999.0
2005-03-17 11:56:00,0.74232,0.74232,0.7422,0.7423,56300001.0
2005-03-17 11:57:00,0.74216,0.74234,0.74212,0.74229,135500000.0
2005-03-17 11:58:00,0.74218,0.74218,0.74196,0.742,72800000.0
2005-03-17 11:59:00,0.7422,0.74227,0.74207,0.74222,98799999.0
2005-03-17 12:00:00,0.74223,0.74223,0.74177,0.74179,112900001.0
2005-03-17 12:01:00,0.74191,0.74191,0.74148,0.74175,114100000.0
2005-03-17 12:02:00,0.74175,0.74186,0.74158,0.74177,68600000.0
2005-03-17 12:03:00,0.74189,0.74189,0.74159,0.74174,70400002.0
2005-03-17 12:04:00,0.74173,0.74173,0.74151,0.74166,110400001.0
2005-03-17 12:05:00,0.74176,0.74187,0.7417,0.74187,47000000.0
2005-03-17 12:06:00,0.74172,0.74182,0.74164,0.74173,102500000.0
2005-03-17 12:07:00,0.74169,0.74196,0.74167,0.74171,107600000.0
2005-03-17 12:08:00,0.74161,0.74188,0.74155,0.74182,78800000.0
2005-03-17 12:09:00,0.7417,0.74202,0.74159,0.74202,187100002.0
2005-03-17 12:10:00,0.74185,0.74188,0.74178,0.74188,110300001.0
2005-03-17 12:11:00,0.74194,0.74202,0.74186,0.74191,98300000.0
2005-03-17 12:12:00,0.74208,0.74208,0.74179,0.74198,161200003.0
2005-03-17 12:13:00,0.74196,0.74211,0.74196,0.74197,60299999.0
2005-03-17 12:14:00,0.74206,0.74206,0.74183,0.74188,85300001.0
2005-03-17 12:15:00,0.74181,0.74196,0.74181,0.74196,96500000.0
2005-03-17 12:16:00,0.74182,0.74194,0.74182,0.74192,130000000.0
2005-03-17 12:17:00,0.74188,0.74206,0.74181,0.74193,114599998.0
2005-03-17 12:18:00,0.74201,0.74201,0.74185,0.74192,58100000.0
2005-03-17 12:19:00,0.74189,0.74191,0.74177,0.74177,83800000.0
2005-03-17 12:20:00,0.74191,0.74191,0.74165,0.74165,86600001.0
2005-03-17 12:21:00,0.74146,0.74182,0.74146,0.74182,94100000.0
2005-03-17 12:22:00,0.74183,0.74191,0.74176,0.7419,52600000.0
2005-03-17 12:23:00,0.74184,0.74193,0.74174,0.74185,91900000.0
2005-03-17 12:24:00,0.74182,0.74182,0.74181,0.74181,31400000.0
2005-03-17 12:25:00,0.74186,0.74186,0.74151,0.74163,139399998.0
2005-03-17 12:26:00,0.7416,0.74163,0.74143,0.74157,91199998.0
2005-03-17 12:27:00,0.74158,0.74168,0.74151,0.74163,111500002.0
2005-03-17 12:28:00,0.74155,0.7417,0.74155,0.74165,118900001.0
2005-03-17 12:29:00,0.74166,0.74176,0.74154,0.7416,129600000.0
2005-03-17 12:30:00,0.74154,0.74176,0.74154,0.7417,65800000.0
2005-03-17 12:31:00,0.74172,0.74197,0.74161,0.74181,90899999.0
2005-03-17 12:32:00,0.74188,0.74206,0.74174,0.74198,165899998.0
2005-03-17 12:33:00,0.74203,0.74211,0.74169,0.74169,105700000.0
2005-03-17 12:34:00,0.74144,0.74184,0.74144,0.74182,145799999.0
2005-03-17 12:35:00,0.74187,0.74198,0.74181,0.7419,106299999.0
2005-03-17 12:36:00,0.74179,0.74194,0.74157,0.74167,122599999.0
2005-03-17 12:37:00,0.74165,0.74185,0.74162,0.74179,84600000.0
2005-03-17 12:38:00,0.74182,0.74193,0.74156,0.74187,143100000.0
2005-03-17 12:39:00,0.74192,0.74206,0.74183,0.74183,110100000.0
2005-03-17 12:40:00,0.74181,0.74206,0.74168,0.74206,76200001.0
2005-03-17 12:41:00,0.74184,0.7419,0.74176,0.7419,127599998.0
2005-03-17 12:42:00,0.74187,0.74197,0.74187,0.74191,52599999.0
2005-03-17 12:43:00,0.74181,0.74216,0.74181,0.74193,100499999.0
2005-03-17 12:44:00,0.74172,0.74192,0.74171,0.74192,67400000.0
2005-03-17 12:45:00,0.74183,0.74207,0.74181,0.74207,80300001.0
2005-03-17 12:46:00,0.74187,0.7419,0.74166,0.74166,128400004.0
2005-03-17 12:47:00,0.7419,0.74203,0.74184,0.74184,111199997.0
2005-03-17 12:48:00,0.7419,0.74221,0.74185,0.7422,62199999.0
2005-03-17 12:49:00,0.74199,0.74213,0.74191,0.74205,151199998.0
2005-03-17 12:50:00,0.74184,0.74199,0.74175,0.7418,91600000.0
2005-03-17 12:51:00,0.74192,0.74194,0.74155,0.74176,127800000.0
2005-03-17 12:52:00,0.74178,0.74189,0.74128,0.7414,108300000.0
2005-03-17 12:53:00,0.74133,0.74156,0.74133,0.74144,130499997.0
2005-03-17 12:54:00,0.74145,0.7415,0.74125,0.74125,119900000.0
2005-03-17 12:55:00,0.74133,0.74159,0.7413,0.74151,113100000.0
2005-03-17 12:56:00,0.7414,0.74157,0.7414,0.74142,110400000.0
2005-03-17 12:57:00,0.74148,0.74158,0.74129,0.74134,144099996.0
2005-03-17 12:58:00,0.74143,0.74154,0.74139,0.74152,118499997.0
2005-03-17 12:59:00,0.74157,0.74165,0.74145,0.74163,109799999.0
2005-03-17 13:00:00,0.7414,0.7416,0.7412,0.74149,95300000.0
2005-03-17 13:01:00,0.74157,0.74158,0.74125,0.74125,92599999.0
2005-03-17 13:02:00,0.74137,0.74145,0.74124,0.74128,131799999.0
2005-03-17 13:03:00,0.74135,0.74148,0.74115,0.74148,86599999.0
2005-03-17 13:04:00,0.74141,0.74173,0.74134,0.74162,122299999.0
2005-03-17 13:05:00,0.74161,0.74173,0.74153,0.74154,58800000.0
2005-03-17 13:06:00,0.74149,0.74173,0.74143,0.74166,73400000.0
2005-03-17 13:07:00,0.74135,0.74193,0.74135,0.74193,117999998.0
2005-03-17 13:08:00,0.74165,0.74187,0.74165,0.74174,101800001.0
2005-03-17 13:09:00,0.74191,0.74202,0.7419,0.7419,101200000.0
2005-03-17 13:10:00,0.74187,0.74189,0.74178,0.74189,62700000.0
2005-03-17 13:11:00,0.74177,0.74212,0.74177,0.74197,104400001.0
2005-03-17 13:12:00,0.74175,0.7419,0.74168,0.74175,65399999.0
2005-03-17 13:13:00,0.74152,0.74166,0.74152,0.74165,107000000.0
2005-03-17 13:14:00,0.74165,0.74181,0.74159,0.74179,100699998.0
2005-03-17 13:15:00,0.74174,0.74186,0.74158,0.74163,152600001.0
2005-03-17 13:16:00,0.74151,0.74182,0.74146,0.74165,102400000.0
2005-03-17 13:17:00,0.74154,0.74171,0.74153,0.74171,50800000.0
2005-03-17 13:18:00,0.74153,0.742,0.74153,0.74188,85600000.0
2005-03-17 13:19:00,0.74167,0.74188,0.74167,0.74183,82899999.0
2005-03-17 13:20:00,0.74178,0.74186,0.74139,0.74175,109100000.0
2005-03-17 13:21:00,0.74158,0.74177,0.74158,0.74166,37600000.0
2005-03-17 13:22:00,0.74158,0.74173,0.7415,0.74154,90800001.0
2005-03-17 13:23:00,0.7416,0.74187,0.74153,0.74153,113300002.0
2005-03-17 13:24:00,0.7415,0.74181,0.74104,0.74104,136900000.0
2005-03-17 13:25:00,0.74139,0.74143,0.74119,0.74123,88900000.0
2005-03-17 13:26:00,0.74134,0.74139,0.74113,0.74137,98000000.0
2005-03-17 13:27:00,0.74143,0.74145,0.7411,0.7411,81099999.0
2005-03-17 13:28:00,0.74134,0.74134,0.74113,0.74127,63500000.0
2005-03-17 13:29:00,0.74126,0.74144,0.74126,0.74138,108699998.0
2005-03-17 13:30:00,0.74118,0.74134,0.74113,0.7412,66000000.0
2005-03-17 13:31:00,0.74129,0.74146,0.74121,0.74145,84900000.0
2005-03-17 13:32:00,0.74124,0.74136,0.74118,0.74131,87599999.0
2005-03-17 13:33:00,0.74132,0.74148,0.74132,0.74141,75399999.0
2005-03-17 13:34:00,0.74136,0.7416,0.74134,0.74138,94700000.0
2005-03-17 13:35:00,0.74126,0.74143,0.74114,0.74125,89899998.0
2005-03-17 13:36:00,0.7412,0.74143,0.74116,0.74125,111199999.0
2005-03-17 13:37:00,0.74106,0.74112,0.74079,0.74109,73100000.0
2005-03-17 13:38:00,0.74124,0.74141,0.74117,0.74138,92300002.0
2005-03-17 13:39:00,0.74146,0.74147,0.74125,0.74127,61200002.0
2005-03-17 13:40:00,0.74147,0.74154,0.74111,0.74139,98500000.0
2005-03-17 13:41:00,0.74116,0.74149,0.74104,0.74149,110299999.0
2005-03-17 13:42:00,0.74166,0.74171,0.74147,0.74155,66000000.0
2005-03-17 13:43:00,0.7416,0.74214,0.74146,0.74203,104500000.0
2005-03-17 13:44:00,0.74189,0.7419,0.74172,0.74183,113500000.0
2005-03-17 13:45:00,0.74185,0.74197,0.74173,0.74197,138199999.0
2005-03-17 13:46:00,0.74173,0.74195,0.74173,0.74195,58200000.0
2005-03-17 13:47:00,0.74179,0.74203,0.74179,0.74199,93100000.0
2005-03-17 13:48:00,0.74192,0.74199,0.74186,0.74189,77200001.0
2005-03-17 13:49:00,0.74195,0.74195,0.74176,0.74184,27100000.0
2005-03-17 13:50:00,0.74189,0.74198,0.74167,0.74185,157200000.0
2005-03-17 13:51:00,0.74169,0.74172,0.74149,0.74172,108300002.0
2005-03-17 13:52:00,0.74163,0.7418,0.74148,0.74179,104900001.0
2005-03-17 13:53:00,0.7417,0.74217,0.74163,0.74204,97200001.0
2005-03-17 13:54:00,0.74195,0.74201,0.7418,0.74198,94200000.0
2005-03-17 13:55:00,0.74198,0.74202,0.74172,0.74186,99199999.0
2005-03-17 13:56:00,0.74179,0.74188,0.74168,0.74182,89899999.0
2005-03-17 13:57:00,0.74183,0.74183,0.74158,0.74175,128400000.0
2005-03-17 13:58:00,0.74162,0.74186,0.74162,0.7418,60900000.0
2005-03-17 13:59:00,0.74173,0.74199,0.74173,0.74178,80800001.0
2005-03-17 14:00:00,0.7417,0.74191,0.74163,0.74178,77599999.0
2005-03-17 14:01:00,0.74188,0.74213,0.74181,0.74203,96500000.0
2005-03-17 14:02:00,0.74212,0.74227,0.74202,0.74211,111999998.0
2005-03-17 14:03:00,0.74214,0.74258,0.74214,0.74227,94300001.0
2005-03-17 14:04:00,0.74252,0.74262,0.74236,0.74262,62199999.0
2005-03-17 14:05:00,0.74247,0.74262,0.74232,0.74232,78400000.0
2005-03-17 14:06:00,0.74239,0.74242,0.74228,0.74242,103100000.0
2005-03-17 14:07:00,0.74239,0.74251,0.74239,0.74248,69299999.0
2005-03-17 14:08:00,0.74224,0.74238,0.7419,0.74238,90199999.0
2005-03-17 14:09:00,0.74245,0.74255,0.74228,0.74255,142799999.0
2005-03-17 14:10:00,0.74238,0.74257,0.74229,0.74248,71600000.0
2005-03-17 14:11:00,0.74239,0.74245,0.74225,0.74239,120200001.0
2005-03-17 14:12:00,0.74222,0.74266,0.74222,0.74254,115000001.0
2005-03-17 14:13:00,0.74238,0.74244,0.74219,0.74236,73500000.0
2005-03-17 14:14:00,0.74225,0.74248,0.74225,0.74245,68300000.0
2005-03-17 14:15:00,0.74253,0.74258,0.74251,0.74254,76700000.0
2005-03-17 14:16:00,0.74231,0.74263,0.74231,0.74263,59800001.0
2005-03-17 14:17:00,0.74235,0.74249,0.74234,0.74234,90299999.0
2005-03-17 14:18:00,0.74223,0.74233,0.74209,0.74215,104200001.0
2005-03-17 14:19:00,0.74192,0.74204,0.74177,0.74187,141100001.0
2005-03-17 14:20:00,0.74168,0.74202,0.74168,0.74191,77400000.0
2005-03-17 14:21:00,0.74193,0.74193,0.74166,0.74179,67600000.0
2005-03-17 14:22:00,0.74178,0.74196,0.74174,0.74177,102399999.0
2005-03-17 14:23:00,0.74169,0.74195,0.74169,0.74177,111499999.0
2005-03-17 14:24:00,0.74183,0.74185,0.74173,0.7418,57900000.0
2005-03-17 14:25:00,0.74186,0.74186,0.74144,0.74151,109000000.0
2005-03-17 14:26:00,0.74151,0.74166,0.74145,0.74149,117200001.0
2005-03-17 14:27:00,0.74158,0.74178,0.74151,0.74175,150899999.0
2005-03-17 14:28:00,0.74179,0.74207,0.74172,0.74193,109500000.0
2005-03-17 14:29:00,0.74188,0.74238,0.74177,0.74217,98299999.0
2005-03-17 14:30:00,0.74237,0.74237,0.74222,0.74233,87200001.0
2005-03-17 14:31:00,0.74193,0.74254,0.74193,0.74243,104500001.0
2005-03-17 14:32:00,0.7422,0.74246,0.7422,0.7424,125600003.0
2005-03-17 14:33:00,0.74242,0.74248,0.74221,0.74235,158399995.0
2005-03-17 14:34:00,0.74262,0.74262,0.74212,0.74236,122099999.0
2005-03-17 14:35:00,0.74243,0.74244,0.74224,0.74234,95699999.0
2005-03-17 14:36:00,0.74245,0.74248,0.74226,0.74242,143899999.0
2005-03-17 14:37:00,0.74247,0.74247,0.74223,0.7423,170299998.0
2005-03-17 14:38:00,0.74244,0.7425,0.74242,0.74249,118399999.0
2005-03-17 14:39:00,0.74225,0.74246,0.74225,0.74244,117100000.0
2005-03-17 14:40:00,0.74244,0.74246,0.74222,0.74243,93899998.0
2005-03-17 14:41:00,0.74242,0.74243,0.74237,0.7424,113200001.0
2005-03-17 14:42:00,0.74243,0.74246,0.74228,0.74246,113100001.0
2005-03-17 14:43:00,0.74226,0.74248,0.74221,0.74248,39700000.0
2005-03-17 14:44:00,0.7422,0.74263,0.7422,0.74263,83999998.0
2005-03-17 14:45:00,0.74271,0.74275,0.74247,0.74259,65700000.0
2005-03-17 14:46:00,0.74282,0.74294,0.74265,0.74283,166600001.0
2005-03-17 14:47:00,0.74264,0.74302,0.74264,0.74295,115600000.0
2005-03-17 14:48:00,0.74295,0.74316,0.74278,0.74316,105699999.0
2005-03-17 14:49:00,0.74286,0.74304,0.7427,0.74288,96599998.0
2005-03-17 14:50:00,0.74303,0.74307,0.74283,0.74288,106000000.0
2005-03-17 14:51:00,0.74294,0.74294,0.74278,0.74278,44699999.0
2005-03-17 14:52:00,0.74248,0.74275,0.74236,0.74237,112500001.0
2005-03-17 14:53:00,0.74247,0.74247,0.74214,0.74233,83700001.0
2005-03-17 14:54:00,0.74245,0.74245,0.74214,0.74237,83300002.0
2005-03-17 14:55:00,0.74219,0.74236,0.74219,0.74226,38200000.0
2005-03-17 14:56:00,0.74223,0.74233,0.74201,0.74217,105900001.0
2005-03-17 14:57:00,0.74215,0.74228,0.74207,0.74215,93000000.0
2005-03-17 14:58:00,0.7421,0.74253,0.74208,0.74217,104599998.0
2005-03-17 14:59:00,0.74231,0.74239,0.74231,0.74233,56600000.0
2005-03-17 15:00:00,0.74258,0.74258,0.74225,0.74225,84999999.0
2005-03-17 15:01:00,0.74244,0.74255,0.74233,0.74248,114199997.0
2005-03-17 15:02:00,0.74246,0.74246,0.74213,0.7422,117199997.0
2005-03-17 15:03:00,0.74227,0.7424,0.74197,0.74208,58700001.0
2005-03-17 15:04:00,0.74215,0.74215,0.74189,0.74194,98199999.0
2005-03-17 15:05:00,0.74208,0.74223,0.74181,0.74209,98300000.0
2005-03-17 15:06:00,0.74216,0.74224,0.74197,0.742,120000001.0
2005-03-17 15:07:00,0.74186,0.74203,0.74186,0.74195,60600000.0
2005-03-17 15:08:00,0.74169,0.74218,0.74169,0.74177,163400000.0
2005-03-17 15:09:00,0.74222,0.7423,0.74202,0.74216,159899998.0
2005-03-17 15:10:00,0.74224,0.74228,0.74206,0.74213,98300000.0
2005-03-17 15:11:00,0.74204,0.74204,0.74194,0.74202,82200001.0
2005-03-17 15:12:00,0.74221,0.74235,0.74213,0.74213,124000000.0
2005-03-17 15:13:00,0.74196,0.74263,0.74196,0.74261,104500000.0
2005-03-17 15:14:00,0.74274,0.74274,0.74236,0.74255,44400000.0
2005-03-17 15:15:00,0.74262,0.74271,0.74241,0.74252,102599998.0
2005-03-17 15:16:00,0.74276,0.7431,0.74273,0.74305,67000002.0
2005-03-17 15:17:00,0.74293,0.74303,0.74282,0.74303,60900001.0
2005-03-17 15:18:00,0.74297,0.74322,0.74289,0.74314,127200001.0
2005-03-17 15:19:00,0.74304,0.74321,0.743,0.74308,161200001.0
2005-03-17 15:20:00,0.74318,0.74318,0.74273,0.74276,81600000.0
2005-03-17 15:21:00,0.74294,0.74298,0.74274,0.74274,111000000.0
2005-03-17 15:22:00,0.74262,0.74285,0.74262,0.74285,118199998.0
2005-03-17 15:23:00,0.74248,0.74268,0.74241,0.74263,119100001.0
2005-03-17 15:24:00,0.74254,0.74279,0.74238,0.7424,178999997.0
2005-03-17 15:25:00,0.74242,0.74268,0.74239,0.74262,167099997.0
2005-03-17 15:26:00,0.7425,0.74281,0.7425,0.74268,80400000.0
2005-03-17 15:27:00,0.74265,0.74272,0.7424,0.74254,103600000.0
2005-03-17 15:28:00,0.74267,0.74275,0.74226,0.74232,110100000.0
2005-03-17 15:29:00,0.74263,0.74298,0.74263,0.74295,137599999.0
2005-03-17 15:30:00,0.74277,0.74296,0.74267,0.74267,75200000.0
2005-03-17 15:31:00,0.74265,0.74265,0.7424,0.74253,83600000.0
2005-03-17 15:32:00,0.74247,0.74258,0.74243,0.74243,39800000.0
2005-03-17 15:33:00,0.74235,0.74246,0.74233,0.74236,100300000.0
2005-03-17 15:34:00,0.7424,0.74253,0.74211,0.74226,102799999.0
2005-03-17 15:35:00,0.74212,0.74226,0.74186,0.74207,74400000.0
2005-03-17 15:36:00,0.74203,0.7422,0.74203,0.74216,107200002.0
2005-03-17 15:37:00,0.74233,0.74262,0.74231,0.7426,110900000.0
2005-03-17 15:38:00,0.74251,0.74273,0.74221,0.74221,78800001.0
2005-03-17 15:39:00,0.74226,0.74234,0.74213,0.74223,132600001.0
2005-03-17 15:40:00,0.7423,0.74236,0.74195,0.74195,133099999.0
2005-03-17 15:41:00,0.74214,0.74218,0.74181,0.74181,105099999.0
2005-03-17 15:42:00,0.74212,0.74213,0.74182,0.74199,140699999.0
2005-03-17 15:43:00,0.74237,0.74237,0.74207,0.74223,112900001.0
2005-03-17 15:44:00,0.74228,0.74228,0.74205,0.74215,189100000.0
2005-03-17 15:45:00,0.74196,0.7421,0.74188,0.74196,88499999.0
2005-03-17 15:46:00,0.74188,0.74205,0.74176,0.74193,89100001.0
2005-03-17 15:47:00,0.74189,0.74189,0.74173,0.74173,73800000.0
2005-03-17 15:48:00,0.74166,0.74166,0.74154,0.74156,80199999.0
2005-03-17 15:49:00,0.74151,0.74174,0.74151,0.74169,60800000.0
2005-03-17 15:50:00,0.74168,0.74228,0.74165,0.74203,127499999.0
2005-03-17 15:51:00,0.7422,0.74243,0.74181,0.74197,69900000.0
2005-03-17 15:52:00,0.74187,0.74232,0.74187,0.74196,98799998.0
2005-03-17 15:53:00,0.74211,0.74251,0.74207,0.74248,112400000.0
2005-03-17 15:54:00,0.7423,0.74234,0.7421,0.74232,59899999.0
2005-03-17 15:55:00,0.74229,0.74248,0.74177,0.74177,65300000.0
2005-03-17 15:56:00,0.74187,0.74196,0.74177,0.74177,76300000.0
2005-03-17 15:57:00,0.74207,0.74207,0.74157,0.74198,106600000.0
2005-03-17 15:58:00,0.74168,0.74184,0.7416,0.74184,106900002.0
2005-03-17 15:59:00,0.74181,0.742,0.7417,0.74187,84299999.0
2005-03-17 16:00:00,0.74187,0.742,0.74177,0.74187,133000001.0
2005-03-17 16:01:00,0.74179,0.74203,0.74172,0.74188,106900000.0
2005-03-17 16:02:00,0.74201,0.74201,0.74179,0.74179,62900001.0
2005-03-17 16:03:00,0.74194,0.74209,0.74183,0.74194,73400000.0
2005-03-17 16:04:00,0.74211,0.74265,0.74211,0.74265,77400000.0
2005-03-17 16:05:00,0.74236,0.74236,0.74206,0.74209,67699999.0
2005-03-17 16:06:00,0.74232,0.74238,0.74214,0.74238,80700000.0
2005-03-17 16:07:00,0.74239,0.74239,0.74199,0.74209,94600000.0
2005-03-17 16:08:00,0.7419,0.74196,0.74167,0.74171,79599999.0
2005-03-17 16:09:00,0.7417,0.74186,0.7417,0.7418,67300001.0
2005-03-17 16:10:00,0.74163,0.74168,0.74163,0.74167,30100000.0
2005-03-17 16:11:00,0.74192,0.74192,0.7416,0.7416,74300000.0
2005-03-17 16:12:00,0.74159,0.74176,0.74146,0.74176,69400000.0
2005-03-17 16:13:00,0.74185,0.74193,0.7417,0.7417,77399999.0
2005-03-17 16:14:00,0.74201,0.74206,0.74176,0.74176,42600000.0
2005-03-17 16:15:00,0.74195,0.74218,0.74195,0.74213,178500002.0
2005-03-17 16:16:00,0.74245,0.74245,0.74193,0.74209,97400000.0
2005-03-17 16:17:00,0.74214,0.7424,0.74214,0.7423,104200000.0
2005-03-17 16:18:00,0.74216,0.74255,0.74207,0.74251,79000000.0
2005-03-17 16:19:00,0.7427,0.74275,0.74245,0.74245,136500001.0
2005-03-17 16:20:00,0.7422,0.74262,0.7422,0.7425,67300000.0
2005-03-17 16:21:00,0.74232,0.7427,0.74226,0.74247,90099999.0
2005-03-17 16:22:00,0.74237,0.74271,0.74237,0.74243,117300002.0
2005-03-17 16:23:00,0.74236,0.74249,0.74225,0.74236,90300000.0
2005-03-17 16:24:00,0.74262,0.74262,0.74241,0.7425,87700000.0
2005-03-17 16:25:00,0.74225,0.7427,0.74225,0.7427,102700000.0
2005-03-17 16:26:00,0.74256,0.74256,0.74237,0.74251,101699999.0
2005-03-17 16:27:00,0.74252,0.74253,0.74233,0.74242,152100000.0
2005-03-17 16:28:00,0.74208,0.7426,0.74208,0.7426,108700004.0
2005-03-17 16:29:00,0.74254,0.74254,0.74224,0.74232,106600002.0
2005-03-17 16:30:00,0.7423,0.74258,0.7423,0.74244,65900000.0
2005-03-17 16:31:00,0.7425,0.74273,0.74233,0.74273,96899999.0
2005-03-17 16:32:00,0.74274,0.74281,0.74268,0.74268,142299999.0
2005-03-17 16:33:00,0.74261,0.74279,0.74236,0.74239,120900002.0
2005-03-17 16:34:00,0.74245,0.74255,0.74237,0.74242,121899997.0
2005-03-17 16:35:00,0.74249,0.74249,0.74219,0.74232,104000001.0
2005-03-17 16:36:00,0.7422,0.74261,0.7422,0.74261,74800000.0
2005-03-17 16:37:00,0.74224,0.74236,0.74212,0.74212,138500001.0
2005-03-17 16:38:00,0.74216,0.7423,0.74208,0.74208,93000000.0
2005-03-17 16:39:00,0.74195,0.74196,0.74177,0.74181,99100000.0
2005-03-17 16:40:00,0.74212,0.74214,0.74192,0.74192,113999999.0
2005-03-17 16:41:00,0.74215,0.74231,0.74215,0.74228,54099999.0
2005-03-17 16:42:00,0.742,0.74239,0.74199,0.74234,159100000.0
2005-03-17 16:43:00,0.74239,0.7425,0.74208,0.74212,160100001.0
2005-03-17 16:44:00,0.74206,0.74218,0.74181,0.74181,123499997.0
2005-03-17 16:45:00,0.74186,0.7419,0.74164,0.74164,62400000.0
2005-03-17 16:46:00,0.74176,0.74208,0.74164,0.74208,131899999.0
2005-03-17 16:47:00,0.7421,0.7421,0.74166,0.74194,69000000.0
2005-03-17 16:48:00,0.74211,0.74218,0.74193,0.7421,86799999.0
2005-03-17 16:49:00,0.74189,0.74234,0.74188,0.74234,63700000.0
2005-03-17 16:50:00,0.74213,0.74218,0.742,0.74202,74000000.0
2005-03-17 16:51:00,0.74208,0.74225,0.74208,0.74218,95700001.0
2005-03-17 16:52:00,0.74228,0.74233,0.74188,0.74188,79599998.0
2005-03-17 16:53:00,0.74208,0.7424,0.74208,0.7424,108300000.0
2005-03-17 16:54:00,0.74207,0.74215,0.74202,0.74215,124900001.0
2005-03-17 16:55:00,0.74213,0.74225,0.74192,0.74209,125499998.0
2005-03-17 16:56:00,0.74201,0.74211,0.74188,0.74193,131199999.0
2005-03-17 16:57:00,0.74188,0.74194,0.74166,0.74194,88100000.0
2005-03-17 16:58:00,0.74201,0.74212,0.74192,0.742,112800001.0
2005-03-17 16:59:00,0.74214,0.74264,0.742,0.742,102700000.0
2005-03-17 17:00:00,0.74208,0.74208,0.74174,0.74198,113199998.0
2005-03-17 17:01:00,0.74193,0.74207,0.74175,0.74201,73200000.0
2005-03-17 17:02:00,0.74176,0.7419,0.74167,0.74182,148000001.0
2005-03-17 17:03:00,0.74194,0.74194,0.74168,0.74182,43800000.0
2005-03-17 17:04:00,0.74193,0.74193,0.74165,0.74172,68700000.0
2005-03-17 17:05:00,0.7418,0.74183,0.74159,0.74173,89300000.0
2005-03-17 17:06:00,0.74173,0.7419,0.74164,0.74183,100399999.0
2005-03-17 17:07:00,0.74199,0.74202,0.7417,0.7417,42200000.0
2005-03-17 17:08:00,0.74196,0.74204,0.74193,0.74193,72399999.0
2005-03-17 17:09:00,0.74203,0.74214,0.74198,0.74214,136799995.0
2005-03-17 17:10:00,0.74203,0.74221,0.74196,0.74208,95200000.0
2005-03-17 17:11:00,0.74176,0.7422,0.74176,0.74209,107600000.0
2005-03-17 17:12:00,0.74206,0.7423,0.74206,0.74206,101499999.0
2005-03-17 17:13:00,0.74183,0.74191,0.74163,0.74166,90000000.0
2005-03-17 17:14:00,0.74172,0.74214,0.74172,0.74184,58900000.0
2005-03-17 17:15:00,0.74184,0.74195,0.74173,0.74174,130400002.0
2005-03-17 17:16:00,0.74186,0.74205,0.74181,0.74191,99100001.0
2005-03-17 17:17:00,0.74191,0.74191,0.74165,0.74177,104999999.0
2005-03-17 17:18:00,0.74196,0.74196,0.74164,0.74183,112400001.0
2005-03-17 17:19:00,0.74189,0.74189,0.74173,0.74173,82700000.0
2005-03-17 17:20:00,0.74185,0.74198,0.74165,0.74169,76500000.0
2005-03-17 17:21:00,0.74165,0.74184,0.74163,0.74164,139799998.0
2005-03-17 17:22:00,0.74178,0.74192,0.74162,0.74184,106699999.0
2005-03-17 17:23:00,0.74202,0.74228,0.74182,0.74211,101899999.0
2005-03-17 17:24:00,0.74238,0.74238,0.742,0.74214,89000001.0
2005-03-17 17:25:00,0.74225,0.74243,0.74217,0.74233,104299999.0
2005-03-17 17:26:00,0.7424,0.7424,0.7422,0.7422,48700000.0
2005-03-17 17:27:00,0.74222,0.74229,0.74169,0.74169,101900000.0
2005-03-17 17:28:00,0.74209,0.74221,0.74193,0.742,72800000.0
2005-03-17 17:29:00,0.74231,0.74247,0.74221,0.74233,88499999.0
2005-03-17 17:30:00,0.74213,0.74244,0.7421,0.7421,87399999.0
2005-03-17 17:31:00,0.74246,0.74246,0.7419,0.7419,98699998.0
2005-03-17 17:32:00,0.74204,0.74204,0.74181,0.74202,71599999.0
2005-03-17 17:33:00,0.74219,0.74228,0.74212,0.74215,148000000.0
2005-03-17 17:34:00,0.74229,0.74263,0.74229,0.74263,89499999.0
2005-03-17 17:35:00,0.74265,0.7431,0.7425,0.74277,151499999.0
2005-03-17 17:36:00,0.74265,0.74275,0.74256,0.7427,90999999.0
2005-03-17 17:37:00,0.74272,0.74279,0.74254,0.74274,151899999.0
2005-03-17 17:38:00,0.74275,0.7428,0.74251,0.74267,166899998.0
2005-03-17 17:39:00,0.74288,0.74314,0.7428,0.74314,72299999.0
2005-03-17 17:40:00,0.7431,0.74324,0.74293,0.74299,127299997.0
2005-03-17 17:41:00,0.74291,0.74291,0.74274,0.74282,93199999.0
2005-03-17 17:42:00,0.74292,0.74297,0.74263,0.74264,60300000.0
2005-03-17 17:43:00,0.74281,0.74288,0.7427,0.74283,128100000.0
2005-03-17 17:44:00,0.74267,0.74281,0.74254,0.74265,74900000.0
2005-03-17 17:45:00,0.74271,0.74288,0.7425,0.74277,81000001.0
2005-03-17 17:46:00,0.74278,0.74283,0.74217,0.74225,114300000.0
2005-03-17 17:47:00,0.74236,0.74256,0.74206,0.74256,73300001.0
2005-03-17 17:48:00,0.74244,0.74244,0.74225,0.74228,113600002.0
2005-03-17 17:49:00,0.74243,0.74243,0.74227,0.74241,74100000.0
2005-03-17 17:50:00,0.74236,0.74244,0.74225,0.74237,119000000.0
2005-03-17 17:51:00,0.74244,0.74256,0.74213,0.74213,138400002.0
2005-03-17 17:52:00,0.74231,0.74273,0.74231,0.74263,58199999.0
2005-03-17 17:53:00,0.74261,0.74277,0.74261,0.74277,76200000.0
2005-03-17 17:54:00,0.74261,0.74285,0.74261,0.74278,117099998.0
2005-03-17 17:55:00,0.74262,0.74275,0.74247,0.74269,130000000.0
2005-03-17 17:56:00,0.74266,0.74266,0.74235,0.74245,137500002.0
2005-03-17 17:57:00,0.74249,0.74261,0.74234,0.74246,134700000.0
2005-03-17 17:58:00,0.74268,0.74273,0.74258,0.74268,134899998.0
2005-03-17 17:59:00,0.74259,0.74287,0.74259,0.7427,92200000.0
2005-03-17 18:00:00,0.74264,0.74275,0.7426,0.74271,118200002.0
2005-03-17 18:01:00,0.74247,0.74267,0.74239,0.74252,82600000.0
2005-03-17 18:02:00,0.74238,0.74238,0.74219,0.74232,54200000.0
2005-03-17 18:03:00,0.74239,0.74244,0.74232,0.74242,270300001.0
2005-03-17 18:04:00,0.74226,0.7424,0.7421,0.74218,199500002.0
2005-03-17 18:05:00,0.74222,0.74233,0.74196,0.74202,287799999.0
2005-03-17 18:06:00,0.74222,0.7425,0.74208,0.74208,103600000.0
2005-03-17 18:07:00,0.7423,0.74232,0.74203,0.74208,289300003.0
2005-03-17 18:08:00,0.74213,0.7424,0.74209,0.74209,110600000.0
2005-03-17 18:09:00,0.7424,0.7424,0.74213,0.74232,194200000.0
2005-03-17 18:10:00,0.74208,0.74228,0.74194,0.74198,163800001.0
2005-03-17 18:11:00,0.74195,0.74219,0.74186,0.74213,112900001.0
2005-03-17 18:12:00,0.74206,0.74214,0.74191,0.74202,59400000.0
2005-03-17 18:13:00,0.74198,0.74198,0.74175,0.74184,79000000.0
2005-03-17 18:14:00,0.74169,0.74185,0.74166,0.74179,100900001.0
2005-03-17 18:15:00,0.74187,0.74188,0.74179,0.74185,155899999.0
2005-03-17 18:16:00,0.74186,0.74199,0.74141,0.74191,323599999.0
2005-03-17 18:17:00,0.74175,0.74206,0.74165,0.74206,153899999.0
2005-03-17 18:18:00,0.74163,0.74198,0.74163,0.74184,322900001.0
2005-03-17 18:19:00,0.74195,0.74197,0.74172,0.74181,221399998.0
2005-03-17 18:20:00,0.74159,0.74189,0.74159,0.74189,80700000.0
2005-03-17 18:21:00,0.7419,0.74203,0.7419,0.74203,190600001.0
2005-03-17 18:22:00,0.74211,0.74222,0.74193,0.74221,96100001.0
2005-03-17 18:23:00,0.74219,0.74232,0.74205,0.7422,369899995.0
2005-03-17 18:24:00,0.74233,0.74233,0.74197,0.74211,221099998.0
2005-03-17 18:25:00,0.74233,0.74242,0.74224,0.74224,159800001.0
2005-03-17 18:26:00,0.74222,0.74245,0.742,0.742,116800000.0
2005-03-17 18:27:00,0.74228,0.74242,0.74211,0.74224,241999997.0
2005-03-17 18:28:00,0.74208,0.74239,0.742,0.74233,215100000.0
2005-03-17 18:29:00,0.74247,0.7425,0.74219,0.74245,228100002.0
2005-03-17 18:30:00,0.74251,0.7427,0.74245,0.7427,118000001.0
2005-03-17 18:31:00,0.74264,0.74264,0.74246,0.74258,240199999.0
2005-03-17 18:32:00,0.74239,0.74239,0.74204,0.74209,70899999.0
2005-03-17 18:33:00,0.7422,0.74238,0.74204,0.74214,199300000.0
2005-03-17 18:34:00,0.74235,0.74235,0.74216,0.74218,113000000.0
2005-03-17 18:35:00,0.74229,0.74229,0.74196,0.74198,137499997.0
2005-03-17 18:36:00,0.74239,0.74251,0.74212,0.7425,230899999.0
2005-03-17 18:37:00,0.7422,0.74223,0.74186,0.74223,98300000.0
2005-03-17 18:38:00,0.74243,0.74276,0.74232,0.74276,174800002.0
2005-03-17 18:39:00,0.74234,0.7426,0.74221,0.74251,334999996.0
2005-03-17 18:40:00,0.74257,0.74283,0.74241,0.74283,121199998.0
2005-03-17 18:41:00,0.74262,0.74293,0.74248,0.74259,236600001.0
2005-03-17 18:42:00,0.74288,0.74305,0.74262,0.74305,125500000.0
2005-03-17 18:43:00,0.74281,0.74301,0.74271,0.74301,529299999.0
2005-03-17 18:44:00,0.74288,0.74295,0.74247,0.74295,385400000.0
2005-03-17 18:45:00,0.74306,0.74315,0.743,0.7431,412899999.0
2005-03-17 18:46:00,0.74275,0.74283,0.74261,0.74276,156000003.0
2005-03-17 18:47:00,0.74277,0.7432,0.74277,0.7432,115899999.0
2005-03-17 18:48:00,0.7432,0.7432,0.74293,0.74303,175699998.0
2005-03-17 18:49:00,0.74308,0.74317,0.74288,0.74288,128100000.0
2005-03-17 18:50:00,0.743,0.74313,0.74296,0.74306,93700000.0
2005-03-17 18:51:00,0.74275,0.74299,0.74275,0.74299,141099999.0
2005-03-17 18:52:00,0.74293,0.74293,0.74268,0.74285,79700001.0
2005-03-17 18:53:00,0.74278,0.74308,0.74271,0.74308,87800000.0
2005-03-17 18:54:00,0.74289,0.74319,0.74289,0.74319,33400000.0
2005-03-17 18:55:00,0.74307,0.7431,0.74295,0.743,182699997.0
2005-03-17 18:56:00,0.74302,0.74307,0.74296,0.743,90799999.0
2005-03-17 18:57:00,0.74304,0.74305,0.74294,0.74294,86100002.0
2005-03-17 18:58:00,0.74284,0.74293,0.74262,0.7427,47100000.0
2005-03-17 18:59:00,0.74273,0.7429,0.74253,0.74274,232499999.0
2005-03-17 19:00:00,0.74301,0.74326,0.74285,0.74322,141500000.0
2005-03-17 19:01:00,0.7433,0.74337,0.74276,0.74276,107399998.0
2005-03-17 19:02:00,0.74309,0.74309,0.74277,0.74283,39000000.0
2005-03-17 19:03:00,0.74288,0.74308,0.74269,0.74288,195000001.0
2005-03-17 19:04:00,0.74294,0.74317,0.74294,0.74299,115300001.0
2005-03-17 19:05:00,0.74294,0.74311,0.74291,0.74301,112299999.0
2005-03-17 19:06:00,0.74288,0.74308,0.74288,0.74301,166700001.0
2005-03-17 19:07:00,0.7431,0.74334,0.74298,0.74321,262600002.0
2005-03-17 19:08:00,0.74338,0.74339,0.7432,0.74337,132300000.0
2005-03-17 19:09:00,0.74329,0.74352,0.74302,0.74302,93200000.0
2005-03-17 19:10:00,0.74323,0.74333,0.74285,0.743,168000000.0
2005-03-17 19:11:00,0.743,0.74315,0.743,0.74309,100599999.0
2005-03-17 19:12:00,0.74309,0.7431,0.74297,0.7431,58700001.0
2005-03-17 19:13:00,0.74315,0.74317,0.74298,0.74316,128900000.0
2005-03-17 19:14:00,0.7431,0.74326,0.74298,0.74325,92200000.0
2005-03-17 19:15:00,0.74316,0.74328,0.7431,0.74314,99400000.0
2005-03-17 19:16:00,0.74313,0.74313,0.74289,0.74295,45099999.0
2005-03-17 19:17:00,0.74291,0.74291,0.74258,0.74282,82300000.0
2005-03-17 19:18:00,0.74268,0.74285,0.74251,0.74285,89699999.0
2005-03-17 19:19:00,0.74277,0.74282,0.74258,0.74269,93500001.0
2005-03-17 19:20:00,0.7429,0.74295,0.74262,0.7428,131200000.0
2005-03-17 19:21:00,0.74254,0.74286,0.74254,0.74271,124000000.0
2005-03-17 19:22:00,0.74279,0.743,0.74269,0.743,133399999.0
2005-03-17 19:23:00,0.74282,0.74282,0.74254,0.74254,52200000.0
2005-03-17 19:24:00,0.7425,0.74257,0.74244,0.74244,79500002.0
2005-03-17 19:25:00,0.7424,0.74252,0.74234,0.74234,38000000.0
2005-03-17 19:26:00,0.7423,0.74251,0.7422,0.74251,75600001.0
2005-03-17 19:27:00,0.74235,0.74262,0.74223,0.74245,177399998.0
2005-03-17 19:28:00,0.7425,0.74272,0.74237,0.74253,127600000.0
2005-03-17 19:29:00,0.74239,0.74248,0.74239,0.74248,82100000.0
2005-03-17 19:30:00,0.74254,0.74254,0.74234,0.74249,51900001.0
2005-03-17 19:31:00,0.74238,0.74254,0.74237,0.74254,52100000.0
2005-03-17 19:32:00,0.74238,0.74267,0.74231,0.74242,114699999.0
2005-03-17 19:33:00,0.7424,0.74256,0.74237,0.74242,73399999.0
2005-03-17 19:34:00,0.74243,0.7428,0.7422,0.7428,114800000.0
2005-03-17 19:35:00,0.74282,0.74282,0.74245,0.74268,184900001.0
2005-03-17 19:36:00,0.74252,0.74278,0.74226,0.74226,190000001.0
2005-03-17 19:37:00,0.74234,0.74268,0.74234,0.74242,61300001.0
2005-03-17 19:38:00,0.7426,0.7426,0.74228,0.74228,76500000.0
2005-03-17 19:39:00,0.7424,0.74254,0.74216,0.74222,226300000.0
2005-03-17 19:40:00,0.74237,0.74244,0.74232,0.74232,90600000.0
2005-03-17 19:41:00,0.74238,0.74261,0.74238,0.74261,69500000.0
2005-03-17 19:42:00,0.7426,0.74262,0.74255,0.74255,107199999.0
2005-03-17 19:43:00,0.7425,0.74253,0.74239,0.74253,46200000.0
2005-03-17 19:44:00,0.74258,0.74258,0.74234,0.74236,140499998.0
2005-03-17 19:45:00,0.74254,0.74263,0.74244,0.74247,59399999.0
2005-03-17 19:46:00,0.74253,0.74265,0.74232,0.74257,101600001.0
2005-03-17 19:47:00,0.74256,0.74258,0.74219,0.74228,107400001.0
2005-03-17 19:48:00,0.74205,0.74248,0.74205,0.74248,94099999.0
2005-03-17 19:49:00,0.74238,0.74262,0.74212,0.74237,114700000.0
2005-03-17 19:50:00,0.74238,0.74238,0.74224,0.74229,125099998.0
2005-03-17 19:51:00,0.74256,0.74256,0.74192,0.74192,157799999.0
2005-03-17 19:52:00,0.74198,0.74224,0.74196,0.74196,142299999.0
2005-03-17 19:53:00,0.74225,0.74227,0.74203,0.74203,115000000.0
2005-03-17 19:54:00,0.74217,0.74229,0.7418,0.7418,154300000.0
2005-03-17 19:55:00,0.74207,0.74207,0.74157,0.74159,225300000.0
2005-03-17 19:56:00,0.74148,0.74183,0.74132,0.74177,242999999.0
2005-03-17 19:57:00,0.74166,0.7418,0.74156,0.74179,108800000.0
2005-03-17 19:58:00,0.7418,0.7418,0.7414,0.74141,215899996.0
2005-03-17 19:59:00,0.74128,0.7416,0.74128,0.74133,109200001.0
2005-03-17 20:00:00,0.74135,0.74138,0.74117,0.7413,171400000.0
2005-03-17 20:01:00,0.74148,0.74188,0.74147,0.74188,114899999.0
2005-03-17 20:02:00,0.74173,0.74179,0.74152,0.74179,109200000.0
2005-03-17 20:03:00,0.74168,0.742,0.74161,0.742,95699998.0
2005-03-17 20:04:00,0.74169,0.74186,0.74164,0.74175,144700000.0
2005-03-17 20:05:00,0.7416,0.74181,0.74143,0.74171,204100001.0
2005-03-17 20:06:00,0.74167,0.74199,0.74167,0.74199,290099998.0
2005-03-17 20:07:00,0.74178,0.74192,0.74175,0.74175,76200001.0
2005-03-17 20:08:00,0.74166,0.74179,0.74163,0.74164,82300000.0
2005-03-17 20:09:00,0.74177,0.74186,0.74134,0.74185,152199999.0
2005-03-17 20:10:00,0.74166,0.74216,0.74135,0.74189,178799998.0
2005-03-17 20:11:00,0.74194,0.74194,0.7417,0.7417,62300001.0
2005-03-17 20:12:00,0.74179,0.74187,0.74161,0.74184,104299999.0
2005-03-17 20:13:00,0.74174,0.74186,0.74157,0.74181,113199999.0
2005-03-17 20:14:00,0.74187,0.74187,0.74161,0.74165,179000002.0
2005-03-17 20:15:00,0.74172,0.74193,0.74164,0.74193,69900000.0
2005-03-17 20:16:00,0.74178,0.74191,0.74151,0.74156,430400000.0
2005-03-17 20:17:00,0.74157,0.74208,0.74157,0.74208,199399999.0
2005-03-17 20:18:00,0.74208,0.74208,0.74191,0.74203,103500000.0
2005-03-17 20:19:00,0.742,0.742,0.74161,0.74161,71499999.0
2005-03-17 20:20:00,0.74172,0.74177,0.74161,0.74173,102899999.0
2005-03-17 20:21:00,0.74172,0.74184,0.74172,0.74183,71699999.0
2005-03-17 20:22:00,0.74182,0.74201,0.74173,0.74201,110900000.0
2005-03-17 20:23:00,0.74196,0.74196,0.74165,0.74179,111200000.0
2005-03-17 20:24:00,0.74173,0.74197,0.74154,0.7417,176400003.0
2005-03-17 20:25:00,0.74183,0.74192,0.7417,0.74192,142599999.0
2005-03-17 20:26:00,0.74209,0.74209,0.74184,0.7419,85700001.0
2005-03-17 20:27:00,0.74195,0.74195,0.74169,0.7417,95600000.0
2005-03-17 20:28:00,0.74165,0.74182,0.74165,0.74179,64699999.0
2005-03-17 20:29:00,0.74205,0.74212,0.74197,0.74197,274800001.0
2005-03-17 20:30:00,0.74201,0.74208,0.7419,0.74198,262300000.0
2005-03-17 20:31:00,0.74204,0.74209,0.7417,0.74209,223900002.0
2005-03-17 20:32:00,0.74194,0.7421,0.74194,0.74194,115399999.0
2005-03-17 20:33:00,0.74175,0.74208,0.74175,0.74187,214600000.0
2005-03-17 20:34:00,0.74197,0.74213,0.74197,0.74213,145999998.0
2005-03-17 20:35:00,0.74213,0.74213,0.7418,0.7418,67900000.0
2005-03-17 20:36:00,0.74186,0.74214,0.74174,0.74182,161400000.0
2005-03-17 20:37:00,0.74206,0.74217,0.74193,0.74193,208200000.0
2005-03-17 20:38:00,0.74196,0.74198,0.74177,0.74192,137500000.0
2005-03-17 20:39:00,0.74188,0.74196,0.74166,0.74166,84499998.0
2005-03-17 20:40:00,0.74205,0.74205,0.74161,0.74166,168799999.0
2005-03-17 20:41:00,0.74152,0.742,0.74149,0.742,157400000.0
2005-03-17 20:42:00,0.74183,0.74193,0.74167,0.74193,94000001.0
2005-03-17 20:43:00,0.74203,0.7421,0.74187,0.7419,168799997.0
2005-03-17 20:44:00,0.74189,0.74197,0.7415,0.74167,141800002.0
2005-03-17 20:45:00,0.74185,0.74202,0.74174,0.74184,120299999.0
2005-03-17 20:46:00,0.74201,0.74211,0.74197,0.74197,38200000.0
2005-03-17 20:47:00,0.74155,0.74206,0.74155,0.74206,124700001.0
2005-03-17 20:48:00,0.74203,0.74209,0.74203,0.74203,63000000.0
2005-03-17 20:49:00,0.74195,0.74209,0.74195,0.74208,107000000.0
2005-03-17 20:50:00,0.74184,0.742,0.74184,0.74193,127199999.0
2005-03-17 20:51:00,0.74193,0.74205,0.74193,0.74204,54400001.0
2005-03-17 20:52:00,0.7418,0.74214,0.7418,0.74202,130200000.0
2005-03-17 20:53:00,0.74208,0.74209,0.74193,0.74206,314199999.0
2005-03-17 20:54:00,0.742,0.74212,0.74196,0.74212,200600000.0
2005-03-17 20:55:00,0.7419,0.74208,0.74187,0.74208,96399998.0
2005-03-17 20:56:00,0.74184,0.74203,0.7417,0.74203,65800001.0
2005-03-17 20:57:00,0.74197,0.74197,0.74154,0.74175,112300000.0
2005-03-17 20:58:00,0.74193,0.74198,0.7417,0.74192,395599996.0
2005-03-17 20:59:00,0.74198,0.74214,0.74189,0.742,153699998.0
2005-03-17 21:00:00,0.74195,0.74203,0.74178,0.74185,187400000.0
2005-03-17 21:01:00,0.74156,0.74196,0.74156,0.74187,116599998.0
2005-03-17 21:02:00,0.74185,0.74203,0.74185,0.74198,101800000.0
2005-03-17 21:03:00,0.74189,0.74219,0.74177,0.74188,125199999.0
2005-03-17 21:04:00,0.74188,0.74207,0.74174,0.74187,103499999.0
2005-03-17 21:05:00,0.7419,0.7422,0.74187,0.74202,116100001.0
2005-03-17 21:06:00,0.74191,0.74197,0.74159,0.74183,138400001.0
2005-03-17 21:07:00,0.74206,0.74206,0.74179,0.74179,43000001.0
2005-03-17 21:08:00,0.74198,0.74198,0.74146,0.74183,149099999.0
2005-03-17 21:09:00,0.74173,0.74218,0.74173,0.74204,141399999.0
2005-03-17 21:10:00,0.74203,0.74209,0.74202,0.74206,79600000.0
2005-03-17 21:11:00,0.7421,0.7421,0.7421,0.7421,4000000.0
2005-03-17 21:12:00,0.74203,0.74227,0.74203,0.74214,120499998.0
2005-03-17 21:13:00,0.74206,0.74207,0.74201,0.74202,59400000.0
2005-03-17 21:14:00,0.74201,0.74207,0.7419,0.74207,106800001.0
2005-03-17 21:15:00,0.74188,0.74209,0.74181,0.74207,255900001.0
2005-03-17 21:16:00,0.74212,0.74212,0.74189,0.74202,99500002.0
2005-03-17 21:17:00,0.74205,0.74217,0.74193,0.74215,193600000.0
2005-03-17 21:18:00,0.74213,0.74213,0.74201,0.7421,177099998.0
2005-03-17 21:19:00,0.7421,0.7421,0.74194,0.74205,120300000.0
2005-03-17 21:20:00,0.74213,0.74213,0.74195,0.74203,258499999.0
2005-03-17 21:21:00,0.74212,0.74213,0.74201,0.74213,130299997.0
2005-03-17 21:22:00,0.74212,0.74212,0.74199,0.74207,59100000.0
2005-03-17 21:23:00,0.74203,0.74213,0.74178,0.74213,175099998.0
2005-03-17 21:24:00,0.74215,0.74215,0.74205,0.7421,112199999.0
2005-03-17 21:25:00,0.7421,0.74213,0.74205,0.74208,116999998.0
2005-03-17 21:26:00,0.7421,0.7421,0.74197,0.74198,116300001.0
2005-03-17 21:27:00,0.74201,0.74213,0.74188,0.74213,111899999.0
2005-03-17 21:28:00,0.74198,0.74198,0.74159,0.74188,119299999.0
2005-03-17 21:29:00,0.7419,0.74202,0.74166,0.74193,136800000.0
2005-03-17 21:30:00,0.74197,0.74198,0.74184,0.74194,158699997.0
2005-03-17 21:31:00,0.74203,0.74203,0.74202,0.74202,8800000.0
2005-03-17 21:32:00,0.7421,0.7421,0.74168,0.74202,68799999.0
2005-03-17 21:33:00,0.74199,0.7421,0.74187,0.74208,148400003.0
2005-03-17 21:34:00,0.74199,0.74203,0.74166,0.74173,79000000.0
2005-03-17 21:35:00,0.74179,0.74205,0.74179,0.74205,147400001.0
2005-03-17 21:36:00,0.74203,0.74203,0.74163,0.74163,228499998.0
2005-03-17 21:37:00,0.74155,0.74199,0.74155,0.74199,92700000.0
2005-03-17 21:38:00,0.74192,0.74205,0.74172,0.74205,93099999.0
2005-03-17 21:39:00,0.74216,0.74238,0.74204,0.74224,105099999.0
2005-03-17 21:40:00,0.74219,0.74246,0.74204,0.74246,162300001.0
2005-03-17 21:41:00,0.74245,0.74253,0.74221,0.74221,193200000.0
2005-03-17 21:42:00,0.74239,0.74245,0.74221,0.74221,112000001.0
2005-03-17 21:43:00,0.74209,0.74229,0.74208,0.74229,69900000.0
2005-03-17 21:44:00,0.74254,0.74254,0.74209,0.74209,61300001.0
2005-03-17 21:45:00,0.74233,0.74236,0.74226,0.74231,135900001.0
2005-03-17 21:46:00,0.74207,0.74246,0.74207,0.74246,116399998.0
2005-03-17 21:47:00,0.74222,0.74249,0.74222,0.74245,76600001.0
2005-03-17 21:48:00,0.74239,0.7424,0.74228,0.7424,44100000.0
2005-03-17 21:49:00,0.74238,0.74252,0.7423,0.74251,76600000.0
2005-03-17 21:50:00,0.74251,0.74251,0.74225,0.74225,67900000.0
2005-03-17 21:51:00,0.74235,0.74255,0.74235,0.74241,80400001.0
2005-03-17 21:52:00,0.74257,0.74268,0.74247,0.7425,136899999.0
2005-03-17 21:53:00,0.74254,0.74263,0.74244,0.74244,102600000.0
2005-03-17 21:54:00,0.74268,0.74268,0.74234,0.74241,137399998.0
2005-03-17 21:55:00,0.74245,0.74245,0.74237,0.7424,97600002.0
2005-03-17 21:56:00,0.7424,0.74247,0.74229,0.74229,70000000.0
2005-03-17 21:57:00,0.7424,0.74267,0.74222,0.74222,159099998.0
2005-03-17 21:58:00,0.74213,0.74233,0.74206,0.74233,72099999.0
2005-03-17 21:59:00,0.74202,0.74239,0.74174,0.74188,105299999.0
2005-03-17 22:00:00,0.7418,0.74222,0.7418,0.74203,92300000.0
2005-03-17 22:01:00,0.7419,0.7422,0.74181,0.7422,54200000.0
2005-03-17 22:02:00,0.74223,0.74228,0.74203,0.74209,117600001.0
2005-03-17 22:03:00,0.74205,0.74211,0.74186,0.74207,126500000.0
2005-03-17 22:04:00,0.74217,0.74228,0.74189,0.74193,97899999.0
2005-03-17 22:05:00,0.74212,0.7423,0.74185,0.74185,132300000.0
2005-03-17 22:06:00,0.74172,0.74219,0.74172,0.74186,163699998.0
2005-03-17 22:07:00,0.74168,0.74187,0.74163,0.7417,110499999.0
2005-03-17 22:08:00,0.74204,0.7421,0.74182,0.7421,89500000.0
2005-03-17 22:09:00,0.74182,0.74207,0.74182,0.74189,52700001.0
2005-03-17 22:10:00,0.74183,0.7421,0.74183,0.74207,74199999.0
2005-03-17 22:11:00,0.74184,0.74207,0.7418,0.7418,85700000.0
2005-03-17 22:12:00,0.74181,0.74196,0.74163,0.74183,151500002.0
2005-03-17 22:13:00,0.74225,0.74226,0.74205,0.74222,104199999.0
2005-03-17 22:14:00,0.74208,0.74227,0.742,0.74222,73900000.0
2005-03-17 22:15:00,0.74209,0.74225,0.74207,0.74217,172099998.0
2005-03-17 22:16:00,0.74193,0.74218,0.74183,0.74216,140600000.0
2005-03-17 22:17:00,0.7421,0.7421,0.74189,0.74203,70800000.0
2005-03-17 22:18:00,0.74221,0.7423,0.74155,0.74155,40700000.0
2005-03-17 22:19:00,0.7418,0.74187,0.74161,0.74165,89999999.0
2005-03-17 22:20:00,0.74154,0.74186,0.74154,0.74182,105400000.0
2005-03-17 22:21:00,0.74186,0.74195,0.74186,0.74188,104499998.0
2005-03-17 22:22:00,0.74187,0.74202,0.74182,0.74182,73699998.0
2005-03-17 22:23:00,0.74184,0.74184,0.74165,0.74175,63300000.0
2005-03-17 22:24:00,0.74187,0.74199,0.74168,0.74196,153800000.0
2005-03-17 22:25:00,0.7417,0.74202,0.7417,0.74202,137400000.0
2005-03-17 22:26:00,0.74198,0.74198,0.74175,0.74185,85000001.0
2005-03-17 22:27:00,0.74175,0.74205,0.74175,0.74205,59000000.0
2005-03-17 22:28:00,0.74182,0.74215,0.74182,0.74215,44500000.0
2005-03-17 22:29:00,0.74185,0.74205,0.74185,0.74205,72899998.0
2005-03-17 22:30:00,0.74178,0.74201,0.74155,0.74188,213900002.0
2005-03-17 22:31:00,0.74173,0.74189,0.74161,0.74175,122900000.0
2005-03-17 22:32:00,0.74197,0.74203,0.74197,0.74203,17400000.0
2005-03-17 22:33:00,0.74207,0.74207,0.74184,0.74186,144100002.0
2005-03-17 22:34:00,0.74176,0.74176,0.74135,0.74162,91600000.0
2005-03-17 22:35:00,0.74179,0.74179,0.74148,0.74148,119599999.0
2005-03-17 22:36:00,0.74159,0.74176,0.74147,0.74159,165399999.0
2005-03-17 22:37:00,0.74158,0.74169,0.74143,0.74165,102700000.0
2005-03-17 22:38:00,0.74133,0.74175,0.74119,0.74175,93800000.0
2005-03-17 22:39:00,0.74174,0.74186,0.74168,0.7417,92700000.0
2005-03-17 22:40:00,0.74174,0.74186,0.7415,0.7415,49300000.0
2005-03-17 22:41:00,0.74166,0.74185,0.74166,0.74185,66199999.0
2005-03-17 22:42:00,0.74183,0.74183,0.74152,0.74168,139200002.0
2005-03-17 22:43:00,0.74168,0.74183,0.74153,0.74162,139000000.0
2005-03-17 22:44:00,0.74174,0.74203,0.74173,0.74182,151700002.0
2005-03-17 22:45:00,0.74177,0.74193,0.74168,0.74168,195300000.0
2005-03-17 22:46:00,0.74175,0.74184,0.74153,0.74181,188300001.0
2005-03-17 22:47:00,0.74163,0.74187,0.74163,0.74187,54299999.0
2005-03-17 22:48:00,0.74183,0.74191,0.74158,0.74164,105099999.0
2005-03-17 22:49:00,0.7414,0.74187,0.7414,0.74172,72100000.0
2005-03-17 22:50:00,0.74178,0.74214,0.74163,0.74214,155600000.0
2005-03-17 22:51:00,0.74209,0.74224,0.74194,0.74203,244199999.0
2005-03-17 22:52:00,0.74203,0.74232,0.7419,0.74232,101600000.0
2005-03-17 22:53:00,0.74232,0.74232,0.74196,0.74213,52899999.0
2005-03-17 22:54:00,0.74206,0.74218,0.74184,0.74216,101200002.0
2005-03-17 22:55:00,0.74218,0.7423,0.74209,0.74213,94100000.0
2005-03-17 22:56:00,0.74209,0.74222,0.74193,0.74216,146499999.0
2005-03-17 22:57:00,0.74206,0.74238,0.74203,0.74223,138600002.0
2005-03-17 22:58:00,0.74226,0.74245,0.74226,0.74233,98099998.0
2005-03-17 22:59:00,0.74203,0.74249,0.74203,0.74233,149000001.0
2005-03-17 23:00:00,0.74231,0.74249,0.7421,0.74249,69900001.0
2005-03-17 23:01:00,0.74271,0.74271,0.7421,0.74225,95700000.0
2005-03-17 23:02:00,0.74216,0.74233,0.74205,0.74214,77700000.0
2005-03-17 23:03:00,0.74224,0.74247,0.74207,0.74247,46600000.0
2005-03-17 23:04:00,0.74263,0.74265,0.74255,0.74255,78900000.0
2005-03-17 23:05:00,0.74228,0.74267,0.74228,0.74254,69500000.0
2005-03-17 23:06:00,0.74256,0.74259,0.74233,0.74235,102900000.0
2005-03-17 23:07:00,0.74221,0.74235,0.74218,0.74218,102899999.0
2005-03-17 23:08:00,0.74216,0.74247,0.74216,0.74217,92000000.0
2005-03-17 23:09:00,0.74214,0.74251,0.74214,0.74251,56699999.0
2005-03-17 23:10:00,0.74232,0.74238,0.74215,0.74215,105599999.0
2005-03-17 23:11:00,0.74234,0.74245,0.74222,0.74222,93900000.0
2005-03-17 23:12:00,0.74226,0.74268,0.74226,0.74268,76000001.0
2005-03-17 23:13:00,0.74265,0.7427,0.74237,0.74242,96100001.0
2005-03-17 23:14:00,0.74247,0.7426,0.74222,0.74222,58099999.0
2005-03-17 23:15:00,0.74261,0.74261,0.74241,0.74243,52100000.0
2005-03-17 23:16:00,0.74259,0.74259,0.74221,0.74229,110700000.0
2005-03-17 23:17:00,0.74248,0.74255,0.74219,0.7423,95800000.0
2005-03-17 23:18:00,0.74219,0.74255,0.74209,0.74255,176500000.0
2005-03-17 23:19:00,0.74234,0.74235,0.74216,0.74235,107999999.0
2005-03-17 23:20:00,0.74249,0.74269,0.74249,0.74259,115000000.0
2005-03-17 23:21:00,0.74243,0.74263,0.74243,0.74263,64700001.0
2005-03-17 23:22:00,0.74233,0.74262,0.74233,0.74257,85700002.0
2005-03-17 23:23:00,0.74248,0.74284,0.74229,0.74284,147999998.0
2005-03-17 23:24:00,0.74287,0.74291,0.7424,0.74261,132400001.0
2005-03-17 23:25:00,0.74274,0.74296,0.74274,0.74291,102900002.0
2005-03-17 23:26:00,0.74298,0.74298,0.74277,0.7428,87100000.0
2005-03-17 23:27:00,0.74278,0.74283,0.74269,0.74269,89900000.0
2005-03-17 23:28:00,0.7428,0.74325,0.74275,0.74325,78200000.0
2005-03-17 23:29:00,0.7431,0.7431,0.74285,0.7429,97500001.0
2005-03-17 23:30:00,0.74274,0.74321,0.74274,0.74321,156800002.0
2005-03-17 23:31:00,0.74315,0.74315,0.74277,0.74277,56900000.0
2005-03-17 23:32:00,0.74314,0.74314,0.74269,0.74295,99499999.0
2005-03-17 23:33:00,0.74267,0.74295,0.74267,0.74295,69899999.0
2005-03-17 23:34:00,0.7431,0.74313,0.7429,0.74313,145999998.0
2005-03-17 23:35:00,0.74282,0.74303,0.74275,0.74303,72599999.0
2005-03-17 23:36:00,0.74272,0.74291,0.74257,0.74259,173700001.0
2005-03-17 23:37:00,0.74279,0.74283,0.74265,0.74265,68400000.0
2005-03-17 23:38:00,0.74258,0.74272,0.74229,0.74259,101599999.0
2005-03-17 23:39:00,0.74239,0.74267,0.74231,0.74267,107499998.0
2005-03-17 23:40:00,0.74219,0.74242,0.74214,0.74227,132200000.0
2005-03-17 23:41:00,0.74222,0.74237,0.74208,0.74237,100899998.0
2005-03-17 23:42:00,0.74224,0.74247,0.74224,0.7424,96400000.0
2005-03-17 23:43:00,0.74236,0.74236,0.74217,0.74231,61999999.0
2005-03-17 23:44:00,0.74228,0.74251,0.74218,0.74251,102600000.0
2005-03-17 23:45:00,0.74243,0.74267,0.74225,0.74253,133400001.0
2005-03-17 23:46:00,0.74253,0.743,0.74251,0.743,111000001.0
2005-03-17 23:47:00,0.74298,0.74298,0.74279,0.74287,70300000.0
2005-03-17 23:48:00,0.74272,0.74272,0.74243,0.74263,96000000.0
2005-03-17 23:49:00,0.74243,0.7428,0.74242,0.7428,80399999.0
2005-03-17 23:50:00,0.74265,0.74265,0.74232,0.74249,81499998.0
2005-03-17 23:51:00,0.74269,0.74283,0.74255,0.74271,113299999.0
2005-03-17 23:52:00,0.74247,0.74281,0.74247,0.74281,84500001.0
2005-03-17 23:53:00,0.74274,0.7428,0.74239,0.74239,75600000.0
2005-03-17 23:54:00,0.74261,0.74283,0.74261,0.7427,99600000.0
2005-03-17 23:55:00,0.74273,0.74288,0.74273,0.74284,89000000.0
2005-03-17 23:56:00,0.74291,0.74291,0.74252,0.74265,103799999.0
2005-03-17 23:57:00,0.74274,0.74277,0.7423,0.7423,103999998.0
2005-03-17 23:58:00,0.74241,0.74266,0.74241,0.74254,71000000.0
2005-03-17 23:59:00,0.74252,0.74274,0.74252,0.74254,118299998.0
2005-03-18 00:00:00,0.74276,0.74289,0.74256,0.74256,68000000.0
2005-03-18 00:01:00,0.74256,0.7427,0.74232,0.74232,62500000.0
2005-03-18 00:02:00,0.74239,0.74266,0.74239,0.74264,97800000.0
2005-03-18 00:03:00,0.74256,0.7427,0.74245,0.74257,134600000.0
2005-03-18 00:04:00,0.74252,0.74283,0.74251,0.74283,39500000.0
2005-03-18 00:05:00,0.74269,0.74269,0.74231,0.74231,65199998.0
2005-03-18 00:06:00,0.7424,0.74249,0.74217,0.74237,82000000.0
2005-03-18 00:07:00,0.74236,0.74252,0.74225,0.74225,35900000.0
2005-03-18 00:08:00,0.74244,0.7426,0.74244,0.7426,105800001.0
2005-03-18 00:09:00,0.74238,0.74238,0.74216,0.7423,76300000.0
2005-03-18 00:10:00,0.74203,0.74244,0.74203,0.74242,120299999.0
2005-03-18 00:11:00,0.74215,0.74249,0.74214,0.7423,98400001.0
2005-03-18 00:12:00,0.7424,0.7424,0.74219,0.74219,103899999.0
2005-03-18 00:13:00,0.74262,0.74262,0.74239,0.74247,77500000.0
2005-03-18 00:14:00,0.74261,0.74267,0.74237,0.74252,57200000.0
2005-03-18 00:15:00,0.74231,0.74249,0.74229,0.74249,78900000.0
2005-03-18 00:16:00,0.74247,0.74247,0.74233,0.74239,84400000.0
2005-03-18 00:17:00,0.74231,0.74231,0.74204,0.74229,101700000.0
2005-03-18 00:18:00,0.74265,0.74265,0.7425,0.7426,79500000.0
2005-03-18 00:19:00,0.74238,0.74238,0.74218,0.74218,38100000.0
2005-03-18 00:20:00,0.74257,0.74257,0.74244,0.74244,63700000.0
2005-03-18 00:21:00,0.7424,0.74255,0.74202,0.74202,104400000.0
2005-03-18 00:22:00,0.74194,0.7423,0.74194,0.7421,90100000.0
2005-03-18 00:23:00,0.74203,0.74228,0.74192,0.74219,76700000.0
2005-03-18 00:24:00,0.7424,0.74259,0.74238,0.74243,135500004.0
2005-03-18 00:25:00,0.74237,0.74237,0.74203,0.74203,106200001.0
2005-03-18 00:26:00,0.74238,0.74252,0.74234,0.7424,134500000.0
2005-03-18 00:27:00,0.74245,0.74258,0.74234,0.74234,63800000.0
2005-03-18 00:28:00,0.74247,0.74262,0.74239,0.74262,174200000.0
2005-03-18 00:29:00,0.74251,0.74251,0.74231,0.74251,84500000.0
2005-03-18 00:30:00,0.74246,0.74262,0.74238,0.74238,63000000.0
2005-03-18 00:31:00,0.74256,0.74256,0.74235,0.74235,63899999.0
2005-03-18 00:32:00,0.74238,0.74266,0.74238,0.74238,99600000.0
2005-03-18 00:33:00,0.74232,0.74262,0.74224,0.74248,66500000.0
2005-03-18 00:34:00,0.74254,0.74254,0.74214,0.74229,92599999.0
2005-03-18 00:35:00,0.74251,0.74251,0.74229,0.7424,106499999.0
2005-03-18 00:36:00,0.74248,0.74268,0.74248,0.74264,99300000.0
2005-03-18 00:37:00,0.74272,0.74272,0.74229,0.74265,80499999.0
2005-03-18 00:38:00,0.74251,0.74259,0.74244,0.74244,70200000.0
2005-03-18 00:39:00,0.74286,0.74286,0.74231,0.74269,117699999.0
2005-03-18 00:40:00,0.74269,0.74269,0.74222,0.74222,41400000.0
2005-03-18 00:41:00,0.74226,0.74241,0.74193,0.74241,68300000.0
2005-03-18 00:42:00,0.74259,0.74263,0.74256,0.74263,83999999.0
2005-03-18 00:43:00,0.74236,0.74258,0.74236,0.74245,86599999.0
2005-03-18 00:44:00,0.74279,0.74279,0.74238,0.74262,110500001.0
2005-03-18 00:45:00,0.74236,0.74248,0.74233,0.74234,55199999.0
2005-03-18 00:46:00,0.74233,0.74245,0.74233,0.74245,61200002.0
2005-03-18 00:47:00,0.7425,0.74265,0.74234,0.74245,100700001.0
2005-03-18 00:48:00,0.74251,0.74266,0.74251,0.74251,97300000.0
2005-03-18 00:49:00,0.74244,0.74276,0.74232,0.74276,68700001.0
2005-03-18 00:50:00,0.74265,0.74265,0.74243,0.74243,58700001.0
2005-03-18 00:51:00,0.74245,0.7426,0.74245,0.7426,34400000.0
2005-03-18 00:52:00,0.74263,0.74263,0.74245,0.74259,51600000.0
2005-03-18 00:53:00,0.74248,0.74278,0.74236,0.74269,131400001.0
2005-03-18 00:54:00,0.74236,0.74268,0.74236,0.74268,122400000.0
2005-03-18 00:55:00,0.7426,0.7426,0.74232,0.74247,35100000.0
2005-03-18 00:56:00,0.74257,0.74257,0.74232,0.74232,36600000.0
2005-03-18 00:57:00,0.74245,0.74256,0.74245,0.74245,79999998.0
2005-03-18 00:58:00,0.74255,0.74275,0.74252,0.74252,103900000.0
2005-03-18 00:59:00,0.74253,0.74263,0.74245,0.74245,83599999.0
2005-03-18 01:00:00,0.74241,0.74265,0.74241,0.74256,53300000.0
2005-03-18 01:01:00,0.74273,0.74292,0.74265,0.74292,45500000.0
2005-03-18 01:02:00,0.74261,0.74288,0.74261,0.74286,118500001.0
2005-03-18 01:03:00,0.74273,0.74278,0.74245,0.74245,96399999.0
2005-03-18 01:04:00,0.74253,0.74275,0.74239,0.74275,32200000.0
2005-03-18 01:05:00,0.7427,0.7427,0.74257,0.74257,10400000.0
2005-03-18 01:06:00,0.74259,0.74279,0.74253,0.74278,86900000.0
2005-03-18 01:07:00,0.74245,0.74265,0.74245,0.74265,84699998.0
2005-03-18 01:08:00,0.74281,0.74288,0.74261,0.74288,89400000.0
2005-03-18 01:09:00,0.74286,0.74286,0.74263,0.74285,78400001.0
2005-03-18 01:10:00,0.74278,0.74278,0.74269,0.74277,86500002.0
2005-03-18 01:11:00,0.74266,0.74282,0.7426,0.7426,100300000.0
2005-03-18 01:12:00,0.74284,0.74285,0.74273,0.7428,51600000.0
2005-03-18 01:13:00,0.74279,0.74285,0.7425,0.7425,69300001.0
2005-03-18 01:14:00,0.7422,0.7422,0.74196,0.74201,61100000.0
2005-03-18 01:15:00,0.74207,0.74217,0.74196,0.74201,154500001.0
2005-03-18 01:16:00,0.74194,0.74208,0.74194,0.74208,28500000.0
2005-03-18 01:17:00,0.74212,0.74221,0.74202,0.7421,167799999.0
2005-03-18 01:18:00,0.74206,0.74228,0.74186,0.74213,147800000.0
2005-03-18 01:19:00,0.74181,0.74207,0.74181,0.74207,25600000.0
2005-03-18 01:20:00,0.74198,0.742,0.74178,0.742,36400000.0
2005-03-18 01:21:00,0.74193,0.74213,0.74186,0.74213,164899996.0
2005-03-18 01:22:00,0.74187,0.74223,0.74187,0.74216,33400000.0
2005-03-18 01:23:00,0.74202,0.74222,0.74201,0.74221,99600003.0
2005-03-18 01:24:00,0.74223,0.7424,0.74212,0.7424,97500002.0
2005-03-18 01:25:00,0.74236,0.74236,0.74208,0.74208,103699999.0
2005-03-18 01:26:00,0.74202,0.74206,0.74179,0.74192,105900001.0
2005-03-18 01:27:00,0.74194,0.7421,0.74184,0.74184,70199999.0
2005-03-18 01:28:00,0.74188,0.74218,0.74188,0.74202,150800001.0
2005-03-18 01:29:00,0.74199,0.74217,0.74199,0.74217,45600000.0
2005-03-18 01:30:00,0.74225,0.74225,0.74197,0.74197,94299999.0
2005-03-18 01:31:00,0.74207,0.74221,0.74207,0.74218,81499999.0
2005-03-18 01:32:00,0.74209,0.74227,0.74198,0.74227,88500000.0
2005-03-18 01:33:00,0.74217,0.74217,0.74186,0.74192,68399999.0
2005-03-18 01:34:00,0.74212,0.74226,0.74208,0.74226,104899998.0
2005-03-18 01:35:00,0.7422,0.7422,0.74186,0.74186,93800000.0
2005-03-18 01:36:00,0.74213,0.74227,0.74199,0.74227,110699999.0
2005-03-18 01:37:00,0.74228,0.74228,0.7421,0.74221,65400000.0
2005-03-18 01:38:00,0.74216,0.74216,0.74196,0.74196,29099999.0
2005-03-18 01:39:00,0.74181,0.74213,0.74166,0.74166,39300000.0
2005-03-18 01:40:00,0.74185,0.74203,0.74159,0.74159,103700000.0
2005-03-18 01:41:00,0.74214,0.74237,0.74211,0.74225,37800000.0
2005-03-18 01:42:00,0.74225,0.74235,0.74225,0.7423,55600001.0
2005-03-18 01:43:00,0.74227,0.74227,0.74205,0.74223,93900001.0
2005-03-18 01:44:00,0.74235,0.7424,0.74199,0.74199,60499998.0
2005-03-18 01:45:00,0.74182,0.74228,0.74182,0.74225,89199999.0
2005-03-18 01:46:00,0.74206,0.74216,0.74189,0.74216,78999999.0
2005-03-18 01:47:00,0.74221,0.74223,0.74191,0.74223,88599999.0
2005-03-18 01:48:00,0.74222,0.74224,0.74196,0.74208,125600000.0
2005-03-18 01:49:00,0.74213,0.74228,0.7421,0.74218,134799997.0
2005-03-18 01:50:00,0.7424,0.7424,0.74217,0.74221,49200000.0
2005-03-18 01:51:00,0.7423,0.7423,0.74208,0.74214,81899999.0
2005-03-18 01:52:00,0.74234,0.74234,0.74219,0.7422,50200002.0
2005-03-18 01:53:00,0.74229,0.74229,0.7419,0.7419,101100001.0
2005-03-18 01:54:00,0.74232,0.74232,0.74179,0.74179,40800000.0
2005-03-18 01:55:00,0.74181,0.74228,0.74181,0.74228,147200002.0
2005-03-18 01:56:00,0.74236,0.74236,0.74204,0.74204,58200000.0
2005-03-18 01:57:00,0.74193,0.74218,0.74193,0.74208,50400000.0
2005-03-18 01:58:00,0.742,0.74222,0.742,0.74205,80500000.0
2005-03-18 01:59:00,0.74204,0.7421,0.74174,0.74174,54400000.0
2005-03-18 02:00:00,0.74231,0.74231,0.74189,0.74189,81900002.0
2005-03-18 02:01:00,0.74197,0.7422,0.74197,0.7421,66900000.0
2005-03-18 02:02:00,0.74227,0.74228,0.74206,0.74226,139900000.0
2005-03-18 02:03:00,0.74207,0.74229,0.74207,0.74221,84100001.0
2005-03-18 02:04:00,0.7423,0.74235,0.7423,0.7423,49300000.0
2005-03-18 02:05:00,0.74206,0.74228,0.74204,0.74228,24700000.0
2005-03-18 02:06:00,0.74217,0.7424,0.74217,0.7424,67500000.0
2005-03-18 02:07:00,0.74231,0.74231,0.74216,0.7423,71300001.0
2005-03-18 02:08:00,0.74223,0.74245,0.74223,0.74245,105299997.0
2005-03-18 02:09:00,0.74226,0.74226,0.7421,0.74216,37499999.0
2005-03-18 02:10:00,0.7423,0.74231,0.74198,0.74214,61300000.0
2005-03-18 02:11:00,0.7422,0.74222,0.74202,0.74211,146200000.0
2005-03-18 02:12:00,0.74234,0.74234,0.74195,0.74218,153699999.0
2005-03-18 02:13:00,0.74212,0.74212,0.74184,0.74184,59099999.0
2005-03-18 02:14:00,0.74228,0.74228,0.74208,0.74208,119799999.0
2005-03-18 02:15:00,0.74226,0.74226,0.74175,0.74175,130899998.0
2005-03-18 02:16:00,0.74225,0.74232,0.742,0.74214,124399999.0
2005-03-18 02:17:00,0.74224,0.74255,0.74202,0.74202,76400000.0
2005-03-18 02:18:00,0.74206,0.7425,0.74206,0.74229,117000000.0
2005-03-18 02:19:00,0.74178,0.74242,0.74177,0.74242,97399999.0
2005-03-18 02:20:00,0.74261,0.74261,0.74217,0.74217,105699999.0
2005-03-18 02:21:00,0.7423,0.74245,0.74223,0.74223,66500000.0
2005-03-18 02:22:00,0.7425,0.7425,0.74191,0.74217,106699999.0
2005-03-18 02:23:00,0.74213,0.7423,0.74201,0.74211,131199999.0
2005-03-18 02:24:00,0.74225,0.74244,0.74222,0.74244,138099998.0
2005-03-18 02:25:00,0.74257,0.7426,0.74187,0.74194,95000000.0
2005-03-18 02:26:00,0.74212,0.74219,0.74194,0.74194,83599998.0
2005-03-18 02:27:00,0.74241,0.74241,0.74212,0.74225,65800000.0
2005-03-18 02:28:00,0.74229,0.74243,0.74229,0.7424,54600000.0
2005-03-18 02:29:00,0.74231,0.74236,0.7421,0.7421,61600000.0
2005-03-18 02:30:00,0.742,0.74235,0.74189,0.74231,98700000.0
2005-03-18 02:31:00,0.74235,0.74255,0.74225,0.74255,125900001.0
2005-03-18 02:32:00,0.74224,0.74229,0.74211,0.74212,69800000.0
2005-03-18 02:33:00,0.74213,0.7422,0.74199,0.74199,71700001.0
2005-03-18 02:34:00,0.7424,0.74243,0.74201,0.74239,96799999.0
2005-03-18 02:35:00,0.7424,0.7424,0.74195,0.74195,68600001.0
2005-03-18 02:36:00,0.74198,0.74231,0.74198,0.74208,62199999.0
2005-03-18 02:37:00,0.74224,0.74236,0.74211,0.74211,53300001.0
2005-03-18 02:38:00,0.74211,0.74238,0.74201,0.74238,65400001.0
2005-03-18 02:39:00,0.74238,0.74238,0.74217,0.74217,33100000.0
2005-03-18 02:40:00,0.74232,0.74239,0.74213,0.74231,144399997.0
2005-03-18 02:41:00,0.74231,0.74236,0.742,0.74234,72999998.0
2005-03-18 02:42:00,0.74219,0.74239,0.74217,0.74239,126399999.0
2005-03-18 02:43:00,0.74223,0.74223,0.74192,0.74192,22200000.0
2005-03-18 02:44:00,0.74175,0.74207,0.74175,0.74204,86000001.0
2005-03-18 02:45:00,0.74214,0.74225,0.74194,0.74209,89599999.0
2005-03-18 02:46:00,0.74208,0.74236,0.74208,0.7423,100400002.0
2005-03-18 02:47:00,0.7422,0.74238,0.74212,0.74238,103100000.0
2005-03-18 02:48:00,0.74238,0.74238,0.74201,0.74205,72499998.0
2005-03-18 02:49:00,0.74211,0.74217,0.74187,0.74201,103600000.0
2005-03-18 02:50:00,0.74226,0.74226,0.74197,0.74211,63100000.0
2005-03-18 02:51:00,0.74212,0.74212,0.74185,0.74205,103100000.0
2005-03-18 02:52:00,0.74219,0.74219,0.74201,0.74211,141099998.0
2005-03-18 02:53:00,0.74203,0.74222,0.74194,0.74222,53300000.0
2005-03-18 02:54:00,0.74208,0.74221,0.74208,0.74219,39000000.0
2005-03-18 02:55:00,0.74208,0.74226,0.74208,0.74226,49200000.0
2005-03-18 02:56:00,0.74246,0.74263,0.74221,0.74221,90400000.0
2005-03-18 02:57:00,0.74208,0.74254,0.74201,0.7421,159200001.0
2005-03-18 02:58:00,0.74209,0.74232,0.74209,0.7422,73000001.0
2005-03-18 02:59:00,0.74229,0.74254,0.74229,0.74251,131500002.0
2005-03-18 03:00:00,0.74244,0.74244,0.7422,0.7422,81900000.0
2005-03-18 03:01:00,0.7423,0.74233,0.74214,0.7423,81900000.0
2005-03-18 03:02:00,0.74216,0.7423,0.74209,0.7423,92800000.0
2005-03-18 03:03:00,0.74232,0.7425,0.74207,0.74207,112799999.0
2005-03-18 03:04:00,0.74216,0.74231,0.74212,0.74227,100200003.0
2005-03-18 03:05:00,0.74224,0.74229,0.74213,0.74215,102000000.0
2005-03-18 03:06:00,0.7421,0.74231,0.74207,0.74218,89400000.0
2005-03-18 03:07:00,0.74231,0.74236,0.74216,0.74236,83600000.0
2005-03-18 03:08:00,0.74206,0.74237,0.74206,0.74223,161999999.0
2005-03-18 03:09:00,0.74218,0.74235,0.74215,0.74226,102100001.0
2005-03-18 03:10:00,0.74211,0.74222,0.74202,0.74213,70800000.0
2005-03-18 03:11:00,0.74225,0.74226,0.74199,0.74199,108499999.0
2005-03-18 03:12:00,0.74215,0.74215,0.74174,0.74199,106499999.0
2005-03-18 03:13:00,0.74223,0.74229,0.74214,0.74214,75699999.0
2005-03-18 03:14:00,0.74207,0.74217,0.74189,0.74206,92800000.0
2005-03-18 03:15:00,0.74235,0.74235,0.7423,0.7423,51200000.0
2005-03-18 03:16:00,0.74225,0.74225,0.74204,0.74225,71499998.0
2005-03-18 03:17:00,0.74201,0.74217,0.74189,0.74217,119599999.0
2005-03-18 03:18:00,0.74216,0.74216,0.74181,0.74188,75400001.0
2005-03-18 03:19:00,0.74175,0.74222,0.74175,0.74205,74600000.0
2005-03-18 03:20:00,0.74184,0.74219,0.74184,0.74209,177299999.0
2005-03-18 03:21:00,0.7421,0.74216,0.74196,0.74201,144800001.0
2005-03-18 03:22:00,0.74195,0.7422,0.74195,0.74205,59300000.0
2005-03-18 03:23:00,0.74205,0.74218,0.74172,0.74172,68100000.0
2005-03-18 03:24:00,0.74186,0.74206,0.74186,0.74205,57300000.0
2005-03-18 03:25:00,0.74199,0.74214,0.74176,0.74214,80300001.0
2005-03-18 03:26:00,0.74195,0.74207,0.74194,0.74203,93800000.0
2005-03-18 03:27:00,0.74194,0.74207,0.74194,0.74207,63500000.0
2005-03-18 03:28:00,0.74196,0.74204,0.74184,0.74199,79900000.0
2005-03-18 03:29:00,0.7421,0.7421,0.74197,0.74205,66100001.0
2005-03-18 03:30:00,0.74192,0.74202,0.7419,0.7419,72799999.0
2005-03-18 03:31:00,0.74183,0.7421,0.74183,0.7421,83600000.0
2005-03-18 03:32:00,0.74173,0.74199,0.74162,0.74199,51500000.0
2005-03-18 03:33:00,0.74197,0.74197,0.74178,0.74193,60500001.0
2005-03-18 03:34:00,0.742,0.74205,0.74183,0.74205,34800000.0
2005-03-18 03:35:00,0.7422,0.74221,0.74206,0.74221,76400000.0
2005-03-18 03:36:00,0.7421,0.74223,0.74191,0.74218,134099999.0
2005-03-18 03:37:00,0.74223,0.74233,0.74209,0.74231,78999999.0
2005-03-18 03:38:00,0.74204,0.74215,0.74196,0.74215,67700001.0
2005-03-18 03:39:00,0.74227,0.7423,0.74206,0.7423,63700000.0
2005-03-18 03:40:00,0.74229,0.74243,0.74223,0.74223,49300000.0
2005-03-18 03:41:00,0.7421,0.74243,0.74194,0.74243,111999996.0
2005-03-18 03:42:00,0.7424,0.74245,0.74209,0.74212,110000000.0
2005-03-18 03:43:00,0.74203,0.74226,0.74203,0.74203,61100000.0
2005-03-18 03:44:00,0.74239,0.74243,0.74199,0.74202,96299999.0
2005-03-18 03:45:00,0.74237,0.74247,0.74209,0.74238,128200001.0
2005-03-18 03:46:00,0.74297,0.74297,0.74219,0.74259,83600000.0
2005-03-18 03:47:00,0.74216,0.74259,0.74214,0.74259,66899999.0
2005-03-18 03:48:00,0.74221,0.74231,0.74204,0.74207,141399997.0
2005-03-18 03:49:00,0.74219,0.74235,0.74202,0.74202,108700002.0
2005-03-18 03:50:00,0.74232,0.7424,0.7421,0.74229,82000000.0
2005-03-18 03:51:00,0.74231,0.74278,0.74223,0.74278,37200000.0
2005-03-18 03:52:00,0.74287,0.74288,0.74238,0.74245,133000000.0
2005-03-18 03:53:00,0.74225,0.74261,0.74225,0.74245,96000000.0
2005-03-18 03:54:00,0.7426,0.74261,0.7423,0.74233,77699999.0
2005-03-18 03:55:00,0.74245,0.7427,0.74245,0.74267,92900002.0
2005-03-18 03:56:00,0.74237,0.7426,0.74233,0.74255,97199998.0
2005-03-18 03:57:00,0.74234,0.74285,0.74234,0.74285,55199999.0
2005-03-18 03:58:00,0.74292,0.74292,0.74268,0.74272,114700000.0
2005-03-18 03:59:00,0.74262,0.74262,0.74245,0.74245,82900001.0
2005-03-18 04:00:00,0.74244,0.74254,0.74223,0.74239,91900001.0
2005-03-18 04:01:00,0.74226,0.74261,0.7422,0.74261,79700000.0
2005-03-18 04:02:00,0.74248,0.74248,0.74231,0.74244,85399998.0
2005-03-18 04:03:00,0.74237,0.74256,0.74225,0.74256,125299999.0
2005-03-18 04:04:00,0.74264,0.74264,0.74252,0.74252,91099998.0
2005-03-18 04:05:00,0.74249,0.74251,0.74227,0.74245,116300001.0
2005-03-18 04:06:00,0.74228,0.74261,0.74219,0.74261,128799998.0
2005-03-18 04:07:00,0.74237,0.74266,0.74237,0.74265,117900001.0
2005-03-18 04:08:00,0.7428,0.7428,0.74245,0.74258,85900001.0
2005-03-18 04:09:00,0.7427,0.7427,0.74257,0.7427,40300000.0
2005-03-18 04:10:00,0.74255,0.74263,0.74224,0.74263,90000000.0
2005-03-18 04:11:00,0.7426,0.7426,0.74228,0.7424,51800001.0
2005-03-18 04:12:00,0.74245,0.74246,0.74215,0.74218,79299999.0
2005-03-18 04:13:00,0.74239,0.7424,0.74228,0.74233,85700000.0
2005-03-18 04:14:00,0.74223,0.74248,0.74218,0.74248,86400000.0
2005-03-18 04:15:00,0.74262,0.74262,0.74227,0.74248,113900000.0
2005-03-18 04:16:00,0.74259,0.74259,0.74226,0.74226,80100000.0
2005-03-18 04:17:00,0.74269,0.74269,0.74237,0.74242,121200000.0
2005-03-18 04:18:00,0.74266,0.74266,0.74222,0.74222,29600000.0
2005-03-18 04:19:00,0.74265,0.74265,0.74265,0.74265,55800001.0
2005-03-18 04:20:00,0.74263,0.74263,0.74244,0.74249,66899999.0
2005-03-18 04:21:00,0.74275,0.74275,0.74265,0.74265,133300001.0
2005-03-18 04:22:00,0.74253,0.74275,0.74242,0.74257,127100003.0
2005-03-18 04:23:00,0.7424,0.74257,0.7424,0.74257,88700001.0
2005-03-18 04:24:00,0.74229,0.74252,0.74228,0.74245,44800000.0
2005-03-18 04:25:00,0.74242,0.74242,0.74215,0.74229,93600001.0
2005-03-18 04:26:00,0.74234,0.74234,0.74221,0.74222,66100000.0
2005-03-18 04:27:00,0.74252,0.74259,0.7422,0.74228,58700000.0
2005-03-18 04:28:00,0.74247,0.74247,0.74217,0.74233,96000000.0
2005-03-18 04:29:00,0.74243,0.74251,0.74234,0.74239,131300000.0
2005-03-18 04:30:00,0.74238,0.74238,0.74213,0.74235,93899999.0
2005-03-18 04:31:00,0.74245,0.74265,0.74239,0.74258,114100000.0
2005-03-18 04:32:00,0.74238,0.74238,0.74206,0.74206,82000000.0
2005-03-18 04:33:00,0.7422,0.74248,0.74203,0.74248,81200000.0
2005-03-18 04:34:00,0.74231,0.7424,0.74201,0.74201,202500000.0
2005-03-18 04:35:00,0.74228,0.7424,0.74206,0.7423,152899999.0
2005-03-18 04:36:00,0.74242,0.74251,0.74223,0.74227,132200000.0
2005-03-18 04:37:00,0.74224,0.74262,0.74224,0.74228,78499999.0
2005-03-18 04:38:00,0.7424,0.74269,0.74236,0.74269,82600000.0
2005-03-18 04:39:00,0.74228,0.74252,0.7422,0.74237,165100000.0
2005-03-18 04:40:00,0.74232,0.74242,0.74205,0.74205,100999999.0
2005-03-18 04:41:00,0.74229,0.7425,0.74229,0.7425,69300001.0
2005-03-18 04:42:00,0.74255,0.74257,0.74231,0.74248,82100001.0
2005-03-18 04:43:00,0.74253,0.74261,0.74231,0.74244,63000000.0
2005-03-18 04:44:00,0.74241,0.74253,0.74226,0.7423,105599997.0
2005-03-18 04:45:00,0.74241,0.74262,0.74241,0.74262,67499999.0
2005-03-18 04:46:00,0.74261,0.74299,0.74213,0.74213,149400002.0
2005-03-18 04:47:00,0.74248,0.74258,0.74225,0.74225,146099998.0
2005-03-18 04:48:00,0.7423,0.74266,0.7423,0.74254,100300000.0
2005-03-18 04:49:00,0.7426,0.74276,0.74256,0.74275,132800001.0
2005-03-18 04:50:00,0.74276,0.74288,0.74256,0.74256,104700000.0
2005-03-18 04:51:00,0.74248,0.7427,0.74248,0.74252,64600000.0
2005-03-18 04:52:00,0.74256,0.74301,0.74225,0.74225,66000000.0
2005-03-18 04:53:00,0.74217,0.74264,0.74217,0.74236,91099998.0
2005-03-18 04:54:00,0.74268,0.74278,0.74252,0.74268,85399999.0
2005-03-18 04:55:00,0.74276,0.74284,0.74267,0.74284,67299999.0
2005-03-18 04:56:00,0.74281,0.74283,0.74256,0.74272,87000001.0
2005-03-18 04:57:00,0.74284,0.74292,0.74267,0.74291,108700000.0
2005-03-18 04:58:00,0.74267,0.74285,0.74267,0.74275,121499999.0
2005-03-18 04:59:00,0.7429,0.74297,0.74266,0.74297,113800002.0
2005-03-18 05:00:00,0.74272,0.74296,0.74272,0.74296,43800000.0
2005-03-18 05:01:00,0.74291,0.74291,0.74271,0.74286,77500000.0
2005-03-18 05:02:00,0.74274,0.74302,0.74274,0.74285,95399999.0
2005-03-18 05:03:00,0.74274,0.74302,0.74274,0.74302,104400001.0
2005-03-18 05:04:00,0.74286,0.743,0.74255,0.743,103399999.0
2005-03-18 05:05:00,0.7428,0.74294,0.74264,0.7429,93499999.0
2005-03-18 05:06:00,0.74269,0.74299,0.74269,0.74293,51800001.0
2005-03-18 05:07:00,0.74278,0.74296,0.74278,0.74293,101600001.0
2005-03-18 05:08:00,0.7427,0.7427,0.74226,0.74226,116499999.0
2005-03-18 05:09:00,0.7428,0.74298,0.7428,0.74285,50400000.0
2005-03-18 05:10:00,0.74274,0.74302,0.74274,0.74292,114200001.0
2005-03-18 05:11:00,0.74299,0.7433,0.74297,0.74297,117800003.0
2005-03-18 05:12:00,0.74294,0.7431,0.74286,0.7429,68800000.0
2005-03-18 05:13:00,0.74283,0.74322,0.74283,0.74322,58600000.0
2005-03-18 05:14:00,0.74311,0.74328,0.74289,0.74328,119900001.0
2005-03-18 05:15:00,0.74321,0.74321,0.74295,0.74295,72100000.0
2005-03-18 05:16:00,0.74304,0.74314,0.74286,0.74296,84099999.0
2005-03-18 05:17:00,0.74308,0.74322,0.74306,0.74322,59600000.0
2005-03-18 05:18:00,0.74321,0.74326,0.74308,0.74315,72600000.0
2005-03-18 05:19:00,0.74282,0.7432,0.74282,0.7432,65500000.0
2005-03-18 05:20:00,0.74287,0.74319,0.74285,0.74319,71000001.0
2005-03-18 05:21:00,0.74328,0.74328,0.74299,0.74325,78900000.0
2005-03-18 05:22:00,0.74328,0.74328,0.7432,0.74325,47900000.0
2005-03-18 05:23:00,0.74321,0.74321,0.74304,0.74313,74700001.0
2005-03-18 05:24:00,0.74321,0.74321,0.74303,0.7431,124099999.0
2005-03-18 05:25:00,0.74292,0.74328,0.74292,0.74328,145499999.0
2005-03-18 05:26:00,0.74298,0.74298,0.74272,0.74296,88600001.0
2005-03-18 05:27:00,0.74297,0.74321,0.74293,0.74305,196000004.0
2005-03-18 05:28:00,0.74317,0.74317,0.74299,0.7431,107400001.0
2005-03-18 05:29:00,0.74308,0.74324,0.74288,0.74324,68799999.0
2005-03-18 05:30:00,0.74306,0.74311,0.74285,0.74311,69100000.0
2005-03-18 05:31:00,0.74311,0.74327,0.74308,0.74316,154900002.0
2005-03-18 05:32:00,0.74297,0.74297,0.74267,0.74276,101600000.0
2005-03-18 05:33:00,0.74283,0.74317,0.74271,0.74306,75900001.0
2005-03-18 05:34:00,0.74283,0.74289,0.74275,0.74279,88799998.0
2005-03-18 05:35:00,0.74271,0.74289,0.74265,0.74283,96999999.0
2005-03-18 05:36:00,0.74291,0.74301,0.74254,0.74278,106600000.0
2005-03-18 05:37:00,0.743,0.74315,0.74295,0.74315,86500001.0
2005-03-18 05:38:00,0.74309,0.74309,0.74293,0.74308,64299999.0
2005-03-18 05:39:00,0.74299,0.74308,0.74293,0.74299,134200000.0
2005-03-18 05:40:00,0.74314,0.74314,0.74284,0.7429,120599998.0
2005-03-18 05:41:00,0.74292,0.74292,0.74273,0.74283,77800001.0
2005-03-18 05:42:00,0.74305,0.74305,0.74274,0.74294,48900000.0
2005-03-18 05:43:00,0.74283,0.74316,0.74283,0.74316,76200000.0
2005-03-18 05:44:00,0.74318,0.74318,0.74286,0.74286,104200000.0
2005-03-18 05:45:00,0.74298,0.74314,0.74281,0.74305,163500002.0
2005-03-18 05:46:00,0.74294,0.74322,0.74294,0.74322,105900000.0
2005-03-18 05:47:00,0.74323,0.74323,0.74285,0.74285,57700000.0
2005-03-18 05:48:00,0.74306,0.74312,0.74306,0.74308,63100001.0
2005-03-18 05:49:00,0.743,0.74316,0.74294,0.74316,94500002.0
2005-03-18 05:50:00,0.74303,0.74334,0.74299,0.74329,107700003.0
2005-03-18 05:51:00,0.74323,0.74323,0.74301,0.74322,49500000.0
2005-03-18 05:52:00,0.7434,0.74343,0.74325,0.74342,108199998.0
2005-03-18 05:53:00,0.74329,0.74329,0.743,0.74304,52800000.0
2005-03-18 05:54:00,0.74328,0.74354,0.74326,0.7434,95000000.0
2005-03-18 05:55:00,0.74325,0.74339,0.74315,0.74327,96600001.0
2005-03-18 05:56:00,0.74322,0.74332,0.74305,0.74321,102000000.0
2005-03-18 05:57:00,0.74327,0.74342,0.74314,0.74338,100400002.0
2005-03-18 05:58:00,0.74319,0.74335,0.74308,0.74324,99100000.0
2005-03-18 05:59:00,0.74344,0.74354,0.74328,0.74335,92400000.0
2005-03-18 06:00:00,0.74333,0.74336,0.74296,0.74296,105800001.0
2005-03-18 06:01:00,0.74314,0.74315,0.74275,0.74315,56600000.0
2005-03-18 06:02:00,0.74317,0.74334,0.7431,0.74334,48500000.0
2005-03-18 06:03:00,0.74316,0.74323,0.74306,0.74306,134799999.0
2005-03-18 06:04:00,0.74307,0.74332,0.74307,0.7432,122400001.0
2005-03-18 06:05:00,0.74323,0.74354,0.74317,0.7434,138299999.0
2005-03-18 06:06:00,0.7432,0.7434,0.74308,0.74316,59300000.0
2005-03-18 06:07:00,0.74351,0.74363,0.74339,0.74339,121700001.0
2005-03-18 06:08:00,0.74347,0.74367,0.74347,0.74355,79899999.0
2005-03-18 06:09:00,0.74349,0.74349,0.74322,0.7433,141099998.0
2005-03-18 06:10:00,0.74363,0.74374,0.74344,0.74374,84700000.0
2005-03-18 06:11:00,0.74372,0.74372,0.74332,0.74343,87799999.0
2005-03-18 06:12:00,0.74339,0.7435,0.74316,0.74316,100399999.0
2005-03-18 06:13:00,0.74314,0.74343,0.74306,0.74343,62600000.0
2005-03-18 06:14:00,0.74331,0.74347,0.74322,0.74347,84000000.0
2005-03-18 06:15:00,0.74345,0.74345,0.74335,0.74345,52000000.0
2005-03-18 06:16:00,0.74317,0.74317,0.74275,0.74294,52000000.0
2005-03-18 06:17:00,0.74338,0.74338,0.743,0.743,115200001.0
2005-03-18 06:18:00,0.74312,0.74312,0.74288,0.7431,167000003.0
2005-03-18 06:19:00,0.74316,0.74316,0.74288,0.74288,105000000.0
2005-03-18 06:20:00,0.74303,0.74325,0.74296,0.74325,53800000.0
2005-03-18 06:21:00,0.74293,0.7433,0.74284,0.7433,70600000.0
2005-03-18 06:22:00,0.74324,0.74337,0.74311,0.74321,129700001.0
2005-03-18 06:23:00,0.74339,0.74343,0.74319,0.7432,63399999.0
2005-03-18 06:24:00,0.74324,0.74332,0.74299,0.74332,73400000.0
2005-03-18 06:25:00,0.74331,0.74331,0.74285,0.74285,103600000.0
2005-03-18 06:26:00,0.74306,0.7431,0.74298,0.7431,58300000.0
2005-03-18 06:27:00,0.74289,0.74325,0.74289,0.74311,132500000.0
2005-03-18 06:28:00,0.74308,0.74328,0.74306,0.74328,73000000.0
2005-03-18 06:29:00,0.74335,0.74341,0.74319,0.74329,99000000.0
2005-03-18 06:30:00,0.74324,0.74324,0.74298,0.74308,116100000.0
2005-03-18 06:31:00,0.74335,0.74335,0.743,0.74325,128699998.0
2005-03-18 06:32:00,0.7434,0.7434,0.7432,0.7432,77200000.0
2005-03-18 06:33:00,0.743,0.74337,0.743,0.74337,77600000.0
2005-03-18 06:34:00,0.74334,0.74334,0.74305,0.74305,85700000.0
2005-03-18 06:35:00,0.74304,0.74319,0.74292,0.74292,76300000.0
2005-03-18 06:36:00,0.74298,0.74321,0.74298,0.74319,104199999.0
2005-03-18 06:37:00,0.74342,0.74347,0.74323,0.74326,106199999.0
2005-03-18 06:38:00,0.74336,0.74354,0.74336,0.74343,49500000.0
2005-03-18 06:39:00,0.7436,0.7436,0.74332,0.74357,87600002.0
2005-03-18 06:40:00,0.74333,0.74333,0.74288,0.74297,114500001.0
2005-03-18 06:41:00,0.74275,0.74322,0.74275,0.74309,74499999.0
2005-03-18 06:42:00,0.74301,0.74301,0.74278,0.74301,82000000.0
2005-03-18 06:43:00,0.74262,0.74321,0.74262,0.74315,112700000.0
2005-03-18 06:44:00,0.74292,0.74331,0.74292,0.74312,129200000.0
2005-03-18 06:45:00,0.74313,0.7434,0.74306,0.74337,106599999.0
2005-03-18 06:46:00,0.74301,0.74335,0.74291,0.74335,95600000.0
2005-03-18 06:47:00,0.74326,0.74337,0.74299,0.74299,110700000.0
2005-03-18 06:48:00,0.74335,0.74336,0.74318,0.74336,94100000.0
2005-03-18 06:49:00,0.74323,0.74341,0.7431,0.74335,144999999.0
2005-03-18 06:50:00,0.74347,0.74347,0.74316,0.74316,71400001.0
2005-03-18 06:51:00,0.74355,0.74359,0.74328,0.74328,100500000.0
2005-03-18 06:52:00,0.74344,0.74356,0.74344,0.74356,121699999.0
2005-03-18 06:53:00,0.74345,0.74364,0.74335,0.74364,60299999.0
2005-03-18 06:54:00,0.74332,0.74336,0.74316,0.74316,88300000.0
2005-03-18 06:55:00,0.74344,0.74344,0.74317,0.74317,81700001.0
2005-03-18 06:56:00,0.74331,0.74337,0.74322,0.74326,77699999.0
2005-03-18 06:57:00,0.74338,0.7436,0.74338,0.7436,97100002.0
2005-03-18 06:58:00,0.74324,0.74377,0.74324,0.74353,58800000.0
2005-03-18 06:59:00,0.74319,0.74364,0.74319,0.74364,59599999.0
2005-03-18 07:00:00,0.74354,0.74354,0.74353,0.74353,12400000.0
2005-03-18 07:01:00,0.74347,0.74347,0.74332,0.74332,27100000.0
2005-03-18 07:02:00,0.74331,0.74349,0.74331,0.74338,144800000.0
2005-03-18 07:03:00,0.74328,0.74337,0.74299,0.74337,107300001.0
2005-03-18 07:04:00,0.7432,0.74326,0.74307,0.74325,109999999.0
2005-03-18 07:05:00,0.7434,0.7434,0.743,0.74323,121900001.0
2005-03-18 07:06:00,0.74316,0.74327,0.74297,0.74313,141800001.0
2005-03-18 07:07:00,0.74322,0.74322,0.74241,0.74241,59600000.0
2005-03-18 07:08:00,0.74323,0.74338,0.74292,0.74332,120200001.0
2005-03-18 07:09:00,0.74296,0.74352,0.74296,0.74325,91100001.0
2005-03-18 07:10:00,0.74308,0.7432,0.7429,0.74315,80799999.0
2005-03-18 07:11:00,0.74319,0.7435,0.74317,0.74317,78900001.0
2005-03-18 07:12:00,0.74337,0.74337,0.74328,0.74334,75900000.0
2005-03-18 07:13:00,0.74313,0.74332,0.743,0.74318,146600000.0
2005-03-18 07:14:00,0.74305,0.74351,0.74304,0.74351,42900000.0
2005-03-18 07:15:00,0.74347,0.74347,0.74329,0.7433,115100000.0
2005-03-18 07:16:00,0.74291,0.74334,0.74291,0.7433,58400000.0
2005-03-18 07:17:00,0.74323,0.74323,0.74302,0.74323,101800000.0
2005-03-18 07:18:00,0.74295,0.74328,0.74295,0.74326,107400001.0
2005-03-18 07:19:00,0.74324,0.74334,0.74301,0.7432,110000001.0
2005-03-18 07:20:00,0.74304,0.74343,0.74303,0.74317,122700000.0
2005-03-18 07:21:00,0.74306,0.74327,0.74296,0.74315,83699999.0
2005-03-18 07:22:00,0.74281,0.7431,0.74272,0.74303,104200000.0
2005-03-18 07:23:00,0.743,0.7432,0.74294,0.74312,76700003.0
2005-03-18 07:24:00,0.74306,0.74313,0.74277,0.74282,79000000.0
2005-03-18 07:25:00,0.74298,0.74308,0.74282,0.74292,98300000.0
2005-03-18 07:26:00,0.74303,0.74314,0.7429,0.74298,40700000.0
2005-03-18 07:27:00,0.74308,0.74309,0.74264,0.74272,60199999.0
2005-03-18 07:28:00,0.7428,0.74289,0.74278,0.74281,76900000.0
2005-03-18 07:29:00,0.7429,0.74307,0.74272,0.74283,121600000.0
2005-03-18 07:30:00,0.74286,0.74286,0.74266,0.7427,37400000.0
2005-03-18 07:31:00,0.74282,0.74295,0.74269,0.74283,147299998.0
2005-03-18 07:32:00,0.74297,0.74304,0.74284,0.74288,101800002.0
2005-03-18 07:33:00,0.74279,0.74295,0.74279,0.74293,132500004.0
2005-03-18 07:34:00,0.74288,0.74297,0.74234,0.74277,102700002.0
2005-03-18 07:35:00,0.74279,0.74302,0.74279,0.74285,126699999.0
2005-03-18 07:36:00,0.74281,0.74292,0.74272,0.74274,98200000.0
2005-03-18 07:37:00,0.74283,0.74293,0.74271,0.74288,173699999.0
2005-03-18 07:38:00,0.74289,0.74293,0.74261,0.74281,93699998.0
2005-03-18 07:39:00,0.74289,0.74289,0.74262,0.74262,104500000.0
2005-03-18 07:40:00,0.74271,0.74294,0.74271,0.74276,82899999.0
2005-03-18 07:41:00,0.74296,0.74302,0.74275,0.74287,64600001.0
2005-03-18 07:42:00,0.74293,0.74293,0.7428,0.74283,80899998.0
2005-03-18 07:43:00,0.74282,0.74297,0.74272,0.74276,166600002.0
2005-03-18 07:44:00,0.74269,0.7428,0.74269,0.74273,64600000.0
2005-03-18 07:45:00,0.74265,0.7429,0.74258,0.74258,145900002.0
2005-03-18 07:46:00,0.74283,0.74283,0.74273,0.74277,62800000.0
2005-03-18 07:47:00,0.74264,0.74275,0.74251,0.74251,52900000.0
2005-03-18 07:48:00,0.74275,0.7429,0.74266,0.74281,57499999.0
2005-03-18 07:49:00,0.74262,0.7428,0.74262,0.74275,75100000.0
2005-03-18 07:50:00,0.74256,0.74265,0.74244,0.74245,148699998.0
2005-03-18 07:51:00,0.74286,0.74291,0.74244,0.74273,133199999.0
2005-03-18 07:52:00,0.74272,0.74272,0.74216,0.74222,59500000.0
2005-03-18 07:53:00,0.74248,0.74255,0.74229,0.74238,93200000.0
2005-03-18 07:54:00,0.74248,0.74286,0.74245,0.74263,82500000.0
2005-03-18 07:55:00,0.74255,0.74287,0.74238,0.74255,104699999.0
2005-03-18 07:56:00,0.74233,0.74246,0.74219,0.74238,106300000.0
2005-03-18 07:57:00,0.74245,0.74247,0.74224,0.74239,61900000.0
2005-03-18 07:58:00,0.74232,0.74277,0.74232,0.74249,72900000.0
2005-03-18 07:59:00,0.74234,0.7426,0.74231,0.7426,119000001.0
2005-03-18 08:00:00,0.74231,0.74264,0.74231,0.74255,111200000.0
2005-03-18 08:01:00,0.74259,0.74259,0.74229,0.74245,86600000.0
2005-03-18 08:02:00,0.7426,0.74268,0.7425,0.7425,91200002.0
2005-03-18 08:03:00,0.74265,0.74276,0.74256,0.74275,49300000.0
2005-03-18 08:04:00,0.74263,0.74271,0.74244,0.74246,124600001.0
2005-03-18 08:05:00,0.7423,0.74238,0.74217,0.74217,75600000.0
2005-03-18 08:06:00,0.7422,0.74258,0.74214,0.74258,138799999.0
2005-03-18 08:07:00,0.7424,0.74259,0.7421,0.74214,87499999.0
2005-03-18 08:08:00,0.74227,0.74244,0.74223,0.74223,112700002.0
2005-03-18 08:09:00,0.74219,0.74233,0.74214,0.7423,155400000.0
2005-03-18 08:10:00,0.74205,0.74235,0.74205,0.74232,129300001.0
2005-03-18 08:11:00,0.74227,0.74236,0.74209,0.74236,92100002.0
2005-03-18 08:12:00,0.7422,0.74239,0.7422,0.74239,53000000.0
2005-03-18 08:13:00,0.74244,0.74247,0.74234,0.74247,96699998.0
2005-03-18 08:14:00,0.74238,0.7426,0.74233,0.74235,133900000.0
2005-03-18 08:15:00,0.74228,0.74244,0.74217,0.74228,136399998.0
2005-03-18 08:16:00,0.74246,0.74266,0.74228,0.74266,100900000.0
2005-03-18 08:17:00,0.74239,0.74258,0.74224,0.74251,86700000.0
2005-03-18 08:18:00,0.74252,0.74268,0.74251,0.74251,100400001.0
2005-03-18 08:19:00,0.74264,0.74273,0.74252,0.74255,103600000.0
2005-03-18 08:20:00,0.74258,0.74258,0.74238,0.74249,88900000.0
2005-03-18 08:21:00,0.74241,0.74259,0.74241,0.74258,105500001.0
2005-03-18 08:22:00,0.74246,0.74254,0.74232,0.74238,79800000.0
2005-03-18 08:23:00,0.74251,0.74251,0.74229,0.74236,136599998.0
2005-03-18 08:24:00,0.74253,0.74256,0.74235,0.74252,103099999.0
2005-03-18 08:25:00,0.74249,0.74261,0.74248,0.7425,90500002.0
2005-03-18 08:26:00,0.74269,0.7427,0.74255,0.74258,128800000.0
2005-03-18 08:27:00,0.74248,0.74254,0.74234,0.7425,87100000.0
2005-03-18 08:28:00,0.74255,0.74262,0.74239,0.74259,109800001.0
2005-03-18 08:29:00,0.74255,0.74259,0.74249,0.74253,76300000.0
2005-03-18 08:30:00,0.7425,0.74277,0.7425,0.74273,120900002.0
2005-03-18 08:31:00,0.74253,0.74269,0.7424,0.74269,61700001.0
2005-03-18 08:32:00,0.74252,0.74253,0.74252,0.74253,29499999.0
2005-03-18 08:33:00,0.74232,0.74251,0.74216,0.74251,37500000.0
2005-03-18 08:34:00,0.74237,0.74259,0.74237,0.74245,63600000.0
2005-03-18 08:35:00,0.74229,0.7425,0.74221,0.74247,105899999.0
2005-03-18 08:36:00,0.74232,0.74257,0.7423,0.7423,62400000.0
2005-03-18 08:37:00,0.74268,0.74274,0.74233,0.74233,112900001.0
2005-03-18 08:38:00,0.74218,0.74246,0.74218,0.74222,82200000.0
2005-03-18 08:39:00,0.74243,0.74259,0.74239,0.74244,55500000.0
2005-03-18 08:40:00,0.74241,0.74261,0.74223,0.74261,90899999.0
2005-03-18 08:41:00,0.74228,0.74259,0.74228,0.74251,46000001.0
2005-03-18 08:42:00,0.74247,0.74261,0.7423,0.74261,132899999.0
2005-03-18 08:43:00,0.74238,0.74262,0.7423,0.74244,92500001.0
2005-03-18 08:44:00,0.74243,0.74243,0.74222,0.74242,60200000.0
2005-03-18 08:45:00,0.74248,0.74258,0.74248,0.74256,10400000.0
2005-03-18 08:46:00,0.74258,0.74258,0.74242,0.74256,41000000.0
2005-03-18 08:47:00,0.74249,0.74265,0.74247,0.74247,89900000.0
2005-03-18 08:48:00,0.74241,0.74266,0.74241,0.74253,78100000.0
2005-03-18 08:49:00,0.74265,0.74277,0.74241,0.74241,93100000.0
2005-03-18 08:50:00,0.74255,0.7428,0.74252,0.7428,79400000.0
2005-03-18 08:51:00,0.74275,0.74275,0.74253,0.7426,39700001.0
2005-03-18 08:52:00,0.7427,0.74297,0.74261,0.74297,75100001.0
2005-03-18 08:53:00,0.7427,0.74277,0.74267,0.74267,85600001.0
2005-03-18 08:54:00,0.74263,0.74278,0.74262,0.74262,123800001.0
2005-03-18 08:55:00,0.74278,0.74278,0.7426,0.74273,81900000.0
2005-03-18 08:56:00,0.74272,0.74272,0.74239,0.74251,55000000.0
2005-03-18 08:57:00,0.74274,0.74285,0.74258,0.74284,156700001.0
2005-03-18 08:58:00,0.7427,0.7428,0.7427,0.74275,78399999.0
2005-03-18 08:59:00,0.74279,0.74316,0.74279,0.74316,75000000.0
2005-03-18 09:00:00,0.74276,0.74321,0.74276,0.74308,84799999.0
2005-03-18 09:01:00,0.74273,0.743,0.74273,0.743,31900000.0
2005-03-18 09:02:00,0.74302,0.7431,0.74281,0.74292,104300001.0
2005-03-18 09:03:00,0.7426,0.7429,0.7426,0.74273,68599999.0
2005-03-18 09:04:00,0.74286,0.74317,0.74284,0.74304,127599999.0
2005-03-18 09:05:00,0.74265,0.743,0.74265,0.74268,124400000.0
2005-03-18 09:06:00,0.74283,0.7429,0.74277,0.74287,92399998.0
2005-03-18 09:07:00,0.74273,0.74284,0.74273,0.74275,93500000.0
2005-03-18 09:08:00,0.74275,0.74275,0.74254,0.74273,87500002.0
2005-03-18 09:09:00,0.74263,0.74272,0.7425,0.7425,98499998.0
2005-03-18 09:10:00,0.74254,0.74277,0.74231,0.74247,116699999.0
2005-03-18 09:11:00,0.74244,0.74268,0.74239,0.74257,106000000.0
2005-03-18 09:12:00,0.74253,0.74263,0.74239,0.7426,137799997.0
2005-03-18 09:13:00,0.74241,0.74262,0.7422,0.7422,90099999.0
2005-03-18 09:14:00,0.74231,0.74263,0.74228,0.74263,103999999.0
2005-03-18 09:15:00,0.7426,0.74273,0.74254,0.74262,55100000.0
2005-03-18 09:16:00,0.74263,0.74308,0.74263,0.7428,76200000.0
2005-03-18 09:17:00,0.74264,0.74287,0.74261,0.74261,93399999.0
2005-03-18 09:18:00,0.74261,0.74272,0.74252,0.74266,87000000.0
2005-03-18 09:19:00,0.74258,0.74285,0.74258,0.74278,135100000.0
2005-03-18 09:20:00,0.74283,0.74293,0.74277,0.74289,77200000.0
2005-03-18 09:21:00,0.74297,0.74308,0.74296,0.74296,131400003.0
2005-03-18 09:22:00,0.74312,0.74319,0.74285,0.74294,122400001.0
2005-03-18 09:23:00,0.74316,0.74316,0.74291,0.74298,101400000.0
2005-03-18 09:24:00,0.74296,0.7432,0.74287,0.74317,153299999.0
2005-03-18 09:25:00,0.74317,0.74323,0.74309,0.74315,50200000.0
2005-03-18 09:26:00,0.74309,0.74321,0.74299,0.7431,78000001.0
2005-03-18 09:27:00,0.74304,0.74312,0.74297,0.74303,142400000.0
2005-03-18 09:28:00,0.74299,0.74299,0.74264,0.74264,80900000.0
2005-03-18 09:29:00,0.74293,0.74302,0.74285,0.74285,46000000.0
2005-03-18 09:30:00,0.74292,0.74299,0.74272,0.74272,81400001.0
2005-03-18 09:31:00,0.74266,0.74282,0.74266,0.74272,122500001.0
2005-03-18 09:32:00,0.74278,0.74282,0.74265,0.74265,109000001.0
2005-03-18 09:33:00,0.7428,0.74314,0.7428,0.74314,143900002.0
2005-03-18 09:34:00,0.74334,0.74334,0.74307,0.74307,78899999.0
2005-03-18 09:35:00,0.74291,0.74296,0.74278,0.74296,105000001.0
2005-03-18 09:36:00,0.74283,0.743,0.74275,0.74275,114099999.0
2005-03-18 09:37:00,0.7431,0.7431,0.74287,0.74287,134100001.0
2005-03-18 09:38:00,0.74298,0.74322,0.74287,0.74303,114200001.0
2005-03-18 09:39:00,0.74319,0.7434,0.74319,0.7433,109900000.0
2005-03-18 09:40:00,0.74326,0.74346,0.74326,0.74331,159500001.0
2005-03-18 09:41:00,0.74321,0.74321,0.74304,0.7432,80399999.0
2005-03-18 09:42:00,0.74322,0.74345,0.74312,0.74319,141000000.0
2005-03-18 09:43:00,0.74307,0.74318,0.74298,0.74308,90599999.0
2005-03-18 09:44:00,0.74313,0.74321,0.74304,0.74305,134800000.0
2005-03-18 09:45:00,0.74286,0.74306,0.74275,0.74299,86899999.0
2005-03-18 09:46:00,0.74293,0.74295,0.74268,0.7429,66800000.0
2005-03-18 09:47:00,0.74285,0.743,0.74276,0.743,65599999.0
2005-03-18 09:48:00,0.7428,0.74295,0.74273,0.7429,65900000.0
2005-03-18 09:49:00,0.74275,0.74316,0.7427,0.74312,62299999.0
2005-03-18 09:50:00,0.74281,0.74298,0.74266,0.74266,85300000.0
2005-03-18 09:51:00,0.74281,0.74291,0.74271,0.74282,110299999.0
2005-03-18 09:52:00,0.74281,0.74281,0.74268,0.74279,51700000.0
2005-03-18 09:53:00,0.743,0.74302,0.74279,0.74279,103000001.0
2005-03-18 09:54:00,0.74295,0.74308,0.74287,0.74296,82599999.0
2005-03-18 09:55:00,0.74285,0.74296,0.74281,0.74281,59400000.0
2005-03-18 09:56:00,0.74286,0.74295,0.74257,0.74257,52700000.0
2005-03-18 09:57:00,0.74266,0.74271,0.74242,0.74263,113100001.0
2005-03-18 09:58:00,0.74251,0.74251,0.74214,0.74246,101399999.0
2005-03-18 09:59:00,0.74239,0.74277,0.74235,0.74266,101600002.0
2005-03-18 10:00:00,0.74257,0.74282,0.74257,0.74282,47200001.0
2005-03-18 10:01:00,0.74244,0.74269,0.74244,0.74249,135099998.0
2005-03-18 10:02:00,0.74261,0.74282,0.74256,0.74256,140999999.0
2005-03-18 10:03:00,0.74269,0.7427,0.74252,0.74258,129099997.0
2005-03-18 10:04:00,0.7426,0.74266,0.74256,0.74256,56300001.0
2005-03-18 10:05:00,0.74256,0.74276,0.74232,0.74232,52800001.0
2005-03-18 10:06:00,0.74249,0.74254,0.74221,0.74241,116599999.0
2005-03-18 10:07:00,0.74242,0.74266,0.74242,0.74253,92400000.0
2005-03-18 10:08:00,0.74258,0.7429,0.74248,0.74268,119599999.0
2005-03-18 10:09:00,0.7424,0.74259,0.74224,0.74235,82100001.0
2005-03-18 10:10:00,0.74238,0.74248,0.74238,0.74244,64799999.0
2005-03-18 10:11:00,0.74247,0.74247,0.74241,0.74246,110600000.0
2005-03-18 10:12:00,0.74242,0.74256,0.74242,0.7425,101800001.0
2005-03-18 10:13:00,0.74255,0.74255,0.74242,0.74247,80900000.0
2005-03-18 10:14:00,0.74233,0.7426,0.74233,0.7426,123299999.0
2005-03-18 10:15:00,0.7424,0.74251,0.74235,0.74239,143900001.0
2005-03-18 10:16:00,0.74262,0.74262,0.74187,0.7419,113499999.0
2005-03-18 10:17:00,0.74204,0.74233,0.74204,0.74233,72300000.0
2005-03-18 10:18:00,0.7421,0.74228,0.74195,0.742,112300001.0
2005-03-18 10:19:00,0.74183,0.74223,0.74183,0.74218,77400000.0
2005-03-18 10:20:00,0.74208,0.74226,0.74202,0.74222,98600001.0
2005-03-18 10:21:00,0.74218,0.74218,0.74204,0.74213,100200000.0
2005-03-18 10:22:00,0.74197,0.74204,0.74188,0.74196,66499999.0
2005-03-18 10:23:00,0.7421,0.74224,0.74197,0.74197,176800001.0
2005-03-18 10:24:00,0.74188,0.74206,0.74188,0.74205,83600000.0
2005-03-18 10:25:00,0.74202,0.7422,0.742,0.74218,126199997.0
2005-03-18 10:26:00,0.7421,0.74227,0.7421,0.74218,96700001.0
2005-03-18 10:27:00,0.74219,0.7422,0.74202,0.7422,89699999.0
2005-03-18 10:28:00,0.74207,0.74227,0.74207,0.74215,140900000.0
2005-03-18 10:29:00,0.74205,0.74216,0.74204,0.7421,96200000.0
2005-03-18 10:30:00,0.74201,0.74204,0.74185,0.74199,84800001.0
2005-03-18 10:31:00,0.74192,0.742,0.74178,0.74178,48200000.0
2005-03-18 10:32:00,0.74189,0.74207,0.74176,0.74207,65500000.0
2005-03-18 10:33:00,0.74214,0.74232,0.74214,0.74228,125299999.0
2005-03-18 10:34:00,0.74233,0.7424,0.7422,0.7424,73400000.0
2005-03-18 10:35:00,0.74228,0.74238,0.74217,0.7422,97399998.0
2005-03-18 10:36:00,0.74218,0.74218,0.7417,0.7417,92200000.0
2005-03-18 10:37:00,0.7418,0.74234,0.7418,0.74234,85800000.0
2005-03-18 10:38:00,0.74204,0.74222,0.742,0.74211,96699999.0
2005-03-18 10:39:00,0.74204,0.74241,0.74204,0.74241,95500000.0
2005-03-18 10:40:00,0.74237,0.74245,0.74224,0.74238,95699998.0
2005-03-18 10:41:00,0.74229,0.7424,0.74216,0.7424,85899999.0
2005-03-18 10:42:00,0.7425,0.74264,0.7425,0.74264,47800000.0
2005-03-18 10:43:00,0.7423,0.74253,0.7423,0.74244,85400000.0
2005-03-18 10:44:00,0.74239,0.74257,0.74238,0.74257,51000001.0
2005-03-18 10:45:00,0.74238,0.74242,0.74222,0.74233,135699999.0
2005-03-18 10:46:00,0.74217,0.74217,0.74184,0.7421,133500000.0
2005-03-18 10:47:00,0.74208,0.74208,0.74135,0.74156,151899997.0
2005-03-18 10:48:00,0.74149,0.74149,0.74123,0.74132,87500001.0
2005-03-18 10:49:00,0.74131,0.74144,0.74122,0.74137,86199999.0
2005-03-18 10:50:00,0.74144,0.74151,0.74135,0.74143,102100001.0
2005-03-18 10:51:00,0.7417,0.74181,0.74119,0.7418,132300002.0
2005-03-18 10:52:00,0.74165,0.74179,0.74149,0.74159,114000002.0
2005-03-18 10:53:00,0.74133,0.74133,0.74106,0.74119,68200001.0
2005-03-18 10:54:00,0.74117,0.74129,0.74111,0.74129,43100000.0
2005-03-18 10:55:00,0.74128,0.7414,0.74082,0.74112,124600000.0
2005-03-18 10:56:00,0.74117,0.74131,0.74112,0.74131,135500001.0
2005-03-18 10:57:00,0.7413,0.7413,0.74118,0.74124,32600000.0
2005-03-18 10:58:00,0.74117,0.74122,0.74097,0.74102,166100001.0
2005-03-18 10:59:00,0.74116,0.74124,0.74105,0.74116,127700002.0
2005-03-18 11:00:00,0.74134,0.74171,0.74126,0.74139,156099998.0
2005-03-18 11:01:00,0.74128,0.74155,0.74098,0.74155,114199999.0
2005-03-18 11:02:00,0.74128,0.74145,0.74107,0.74135,119300001.0
2005-03-18 11:03:00,0.74136,0.74143,0.74123,0.74143,133100001.0
2005-03-18 11:04:00,0.74136,0.74139,0.74109,0.74127,87299999.0
2005-03-18 11:05:00,0.74138,0.74144,0.74119,0.74144,94400000.0
2005-03-18 11:06:00,0.74123,0.7413,0.74117,0.74119,111900002.0
2005-03-18 11:07:00,0.74124,0.74134,0.74119,0.7412,57400001.0
2005-03-18 11:08:00,0.74111,0.7413,0.74111,0.74117,115999999.0
2005-03-18 11:09:00,0.74123,0.74124,0.74091,0.74093,116000001.0
2005-03-18 11:10:00,0.74114,0.74115,0.74078,0.74097,117800000.0
2005-03-18 11:11:00,0.74091,0.74115,0.74087,0.74098,95600000.0
2005-03-18 11:12:00,0.74087,0.74088,0.73975,0.73975,53200000.0
2005-03-18 11:13:00,0.73878,0.73932,0.73873,0.73932,101799998.0
2005-03-18 11:14:00,0.73954,0.73983,0.73943,0.73983,171500001.0
2005-03-18 11:15:00,0.73969,0.73985,0.73961,0.73964,62200000.0
2005-03-18 11:16:00,0.73933,0.73945,0.73896,0.73896,119300000.0
2005-03-18 11:17:00,0.73904,0.73938,0.739,0.73938,100499999.0
2005-03-18 11:18:00,0.73921,0.73942,0.7392,0.73942,137999999.0
2005-03-18 11:19:00,0.73929,0.73943,0.73921,0.73943,91600000.0
2005-03-18 11:20:00,0.73934,0.7395,0.73929,0.73929,181500002.0
2005-03-18 11:21:00,0.73933,0.73935,0.73917,0.73925,124600002.0
2005-03-18 11:22:00,0.73922,0.73956,0.73904,0.73908,62500001.0
2005-03-18 11:23:00,0.73933,0.73945,0.73919,0.7394,77800000.0
2005-03-18 11:24:00,0.73935,0.73952,0.73919,0.73932,88500001.0
2005-03-18 11:25:00,0.73931,0.73931,0.73916,0.73923,52100000.0
2005-03-18 11:26:00,0.73926,0.73938,0.7392,0.73927,83200000.0
2005-03-18 11:27:00,0.73917,0.73922,0.739,0.739,58900000.0
2005-03-18 11:28:00,0.73911,0.73916,0.73876,0.7388,118899999.0
2005-03-18 11:29:00,0.73895,0.73907,0.73885,0.739,130999999.0
2005-03-18 11:30:00,0.73912,0.73913,0.73885,0.73893,122299997.0
2005-03-18 11:31:00,0.73893,0.73914,0.73885,0.73889,134800000.0
2005-03-18 11:32:00,0.73891,0.73912,0.73887,0.73906,138200001.0
2005-03-18 11:33:00,0.73914,0.73924,0.73903,0.73922,94699999.0
2005-03-18 11:34:00,0.73921,0.73935,0.73915,0.73916,132800000.0
2005-03-18 11:35:00,0.73903,0.7391,0.73876,0.73907,186200003.0
2005-03-18 11:36:00,0.73904,0.73917,0.73892,0.73907,122500002.0
2005-03-18 11:37:00,0.73935,0.7394,0.73908,0.73916,59000001.0
2005-03-18 11:38:00,0.73897,0.73916,0.73889,0.73907,117900000.0
2005-03-18 11:39:00,0.73898,0.7392,0.73898,0.7391,95500000.0
2005-03-18 11:40:00,0.73912,0.7393,0.73902,0.7391,88900000.0
2005-03-18 11:41:00,0.73919,0.73923,0.73885,0.73885,145199998.0
2005-03-18 11:42:00,0.73912,0.73912,0.7389,0.739,133400001.0
2005-03-18 11:43:00,0.73902,0.7391,0.73895,0.73902,84900000.0
2005-03-18 11:44:00,0.73895,0.73905,0.73865,0.73878,121300000.0
2005-03-18 11:45:00,0.73839,0.7388,0.73838,0.73852,74499999.0
2005-03-18 11:46:00,0.7383,0.73849,0.7382,0.73828,69400001.0
2005-03-18 11:47:00,0.73863,0.73869,0.73831,0.73855,126199998.0
2005-03-18 11:48:00,0.73854,0.73862,0.7385,0.7385,139000000.0
2005-03-18 11:49:00,0.73849,0.73849,0.73818,0.73844,114000000.0
2005-03-18 11:50:00,0.73833,0.73857,0.73826,0.73841,70000000.0
2005-03-18 11:51:00,0.73831,0.73845,0.73829,0.73839,89800001.0
2005-03-18 11:52:00,0.73851,0.73872,0.73841,0.73872,115900000.0
2005-03-18 11:53:00,0.73864,0.73884,0.73864,0.73884,56400000.0
2005-03-18 11:54:00,0.73874,0.73874,0.73853,0.73869,46999999.0
2005-03-18 11:55:00,0.73867,0.73883,0.73855,0.73855,137900002.0
2005-03-18 11:56:00,0.73855,0.73867,0.73821,0.73844,116699997.0
2005-03-18 11:57:00,0.73859,0.73885,0.73858,0.73858,90000001.0
2005-03-18 11:58:00,0.73873,0.73882,0.73873,0.7388,91199997.0
2005-03-18 11:59:00,0.73885,0.73888,0.73853,0.73873,122700001.0
2005-03-18 12:00:00,0.73862,0.73892,0.73851,0.73892,78800000.0
2005-03-18 12:01:00,0.73865,0.73886,0.73845,0.73886,127100000.0
2005-03-18 12:02:00,0.73876,0.73906,0.73875,0.73895,109600000.0
2005-03-18 12:03:00,0.73896,0.739,0.73881,0.73885,116599999.0
2005-03-18 12:04:00,0.73865,0.73869,0.73854,0.73863,59199999.0
2005-03-18 12:05:00,0.73857,0.73893,0.73857,0.73893,75699998.0
2005-03-18 12:06:00,0.7387,0.73884,0.73844,0.73844,101199999.0
2005-03-18 12:07:00,0.73841,0.73842,0.73814,0.73814,101599999.0
2005-03-18 12:08:00,0.73814,0.73848,0.73814,0.73841,78100001.0
2005-03-18 12:09:00,0.73823,0.73823,0.738,0.73819,81199999.0
2005-03-18 12:10:00,0.73807,0.73819,0.73784,0.73809,75699998.0
2005-03-18 12:11:00,0.73805,0.73832,0.73805,0.73817,100900000.0
2005-03-18 12:12:00,0.73821,0.73847,0.73812,0.73834,135599998.0
2005-03-18 12:13:00,0.73858,0.73866,0.73841,0.73844,72800001.0
2005-03-18 12:14:00,0.73861,0.73877,0.73852,0.73864,77200001.0
2005-03-18 12:15:00,0.73863,0.73863,0.73843,0.73846,102700001.0
2005-03-18 12:16:00,0.73851,0.73874,0.73832,0.73832,152800000.0
2005-03-18 12:17:00,0.73847,0.73864,0.73822,0.73822,138600001.0
2005-03-18 12:18:00,0.73833,0.73844,0.73829,0.73836,114499999.0
2005-03-18 12:19:00,0.73849,0.73878,0.73849,0.73861,100400001.0
2005-03-18 12:20:00,0.73881,0.73881,0.73858,0.73862,114500001.0
2005-03-18 12:21:00,0.73859,0.73871,0.73855,0.73863,128400000.0
2005-03-18 12:22:00,0.7386,0.73898,0.7386,0.73894,56400000.0
2005-03-18 12:23:00,0.73883,0.73901,0.73869,0.73896,93500001.0
2005-03-18 12:24:00,0.73885,0.73885,0.73867,0.73875,151200001.0
2005-03-18 12:25:00,0.73866,0.73874,0.73865,0.73868,71700000.0
2005-03-18 12:26:00,0.73872,0.73901,0.73859,0.73892,119399998.0
2005-03-18 12:27:00,0.73881,0.73883,0.73865,0.73877,126199999.0
2005-03-18 12:28:00,0.73877,0.73884,0.73855,0.73881,62400000.0
2005-03-18 12:29:00,0.73907,0.73937,0.73896,0.73937,102799998.0
2005-03-18 12:30:00,0.73975,0.73975,0.73941,0.7395,206900003.0
2005-03-18 12:31:00,0.73976,0.73976,0.7395,0.73966,85500000.0
2005-03-18 12:32:00,0.73961,0.73964,0.73947,0.73964,139200001.0
2005-03-18 12:33:00,0.73958,0.73979,0.73958,0.73964,107000000.0
2005-03-18 12:34:00,0.73971,0.73978,0.73942,0.73958,109000000.0
2005-03-18 12:35:00,0.73973,0.73995,0.7396,0.73979,156100001.0
2005-03-18 12:36:00,0.73968,0.73989,0.73951,0.73978,80300002.0
2005-03-18 12:37:00,0.73956,0.73996,0.73949,0.73996,45299999.0
2005-03-18 12:38:00,0.73994,0.74005,0.73959,0.73987,103900000.0
2005-03-18 12:39:00,0.74018,0.74019,0.73993,0.74009,100999999.0
2005-03-18 12:40:00,0.74,0.74012,0.7399,0.74012,133000000.0
2005-03-18 12:41:00,0.74005,0.74014,0.73989,0.74001,114600001.0
2005-03-18 12:42:00,0.73991,0.73995,0.73942,0.73942,100600001.0
2005-03-18 12:43:00,0.73942,0.73945,0.73898,0.73929,144299998.0
2005-03-18 12:44:00,0.73922,0.7393,0.73897,0.73915,103399999.0
2005-03-18 12:45:00,0.73885,0.73905,0.73877,0.73888,82100000.0
2005-03-18 12:46:00,0.73896,0.73907,0.73887,0.73892,129899998.0
2005-03-18 12:47:00,0.73882,0.73905,0.73846,0.73852,140999997.0
2005-03-18 12:48:00,0.73853,0.73874,0.73851,0.73874,138800000.0
2005-03-18 12:49:00,0.73887,0.73893,0.73869,0.73889,122799999.0
2005-03-18 12:50:00,0.73876,0.7389,0.73868,0.7387,121300000.0
2005-03-18 12:51:00,0.73879,0.73898,0.73863,0.73888,94200001.0
2005-03-18 12:52:00,0.73889,0.73902,0.73853,0.73882,114399999.0
2005-03-18 12:53:00,0.73882,0.73903,0.73879,0.73903,82000000.0
2005-03-18 12:54:00,0.73899,0.73899,0.73888,0.73891,53000000.0
2005-03-18 12:55:00,0.73888,0.73897,0.73872,0.73885,145900002.0
2005-03-18 12:56:00,0.73879,0.73893,0.73861,0.73883,93100000.0
2005-03-18 12:57:00,0.73883,0.73893,0.73878,0.73888,121600000.0
2005-03-18 12:58:00,0.73894,0.73895,0.73872,0.73895,86699999.0
2005-03-18 12:59:00,0.73889,0.73904,0.73889,0.739,48600000.0
2005-03-18 13:00:00,0.73882,0.73902,0.73873,0.73902,56400000.0
2005-03-18 13:01:00,0.73878,0.739,0.73869,0.73896,78700001.0
2005-03-18 13:02:00,0.73871,0.73886,0.73842,0.73842,164599999.0
2005-03-18 13:03:00,0.7384,0.73849,0.73815,0.7383,140800001.0
2005-03-18 13:04:00,0.73839,0.73844,0.73831,0.73838,87600000.0
2005-03-18 13:05:00,0.7386,0.73883,0.7385,0.7385,117000003.0
2005-03-18 13:06:00,0.73847,0.73852,0.73847,0.7385,93399998.0
2005-03-18 13:07:00,0.73846,0.73892,0.73846,0.73887,121499998.0
2005-03-18 13:08:00,0.7388,0.739,0.73866,0.73866,129900001.0
2005-03-18 13:09:00,0.7389,0.73893,0.73873,0.73873,120099998.0
2005-03-18 13:10:00,0.73882,0.73888,0.73857,0.73857,107099996.0
2005-03-18 13:11:00,0.73864,0.73909,0.73864,0.73895,87000000.0
2005-03-18 13:12:00,0.73878,0.73891,0.73871,0.73891,84400000.0
2005-03-18 13:13:00,0.73884,0.73907,0.73884,0.73905,115200000.0
2005-03-18 13:14:00,0.73897,0.73912,0.73895,0.73904,111500002.0
2005-03-18 13:15:00,0.73909,0.73913,0.73878,0.73907,88700001.0
2005-03-18 13:16:00,0.73909,0.73934,0.73906,0.73915,127200002.0
2005-03-18 13:17:00,0.73928,0.73938,0.73916,0.73916,99000002.0
2005-03-18 13:18:00,0.73908,0.7395,0.73908,0.73936,63300000.0
2005-03-18 13:19:00,0.73945,0.7395,0.73928,0.73944,178799996.0
2005-03-18 13:20:00,0.73929,0.73929,0.73916,0.73922,42500000.0
2005-03-18 13:21:00,0.73933,0.73933,0.73905,0.73913,130400000.0
2005-03-18 13:22:00,0.73906,0.73914,0.73906,0.73914,41500000.0
2005-03-18 13:23:00,0.73913,0.73926,0.73902,0.73916,117500001.0
2005-03-18 13:24:00,0.73905,0.73928,0.73895,0.73895,105200000.0
2005-03-18 13:25:00,0.739,0.73906,0.73872,0.73872,72000000.0
2005-03-18 13:26:00,0.73872,0.73908,0.73872,0.73905,110000001.0
2005-03-18 13:27:00,0.73904,0.73904,0.7389,0.73898,77800001.0
2005-03-18 13:28:00,0.73898,0.73911,0.73885,0.73887,69300000.0
2005-03-18 13:29:00,0.73878,0.7391,0.73878,0.73885,110800001.0
2005-03-18 13:30:00,0.73876,0.73888,0.73865,0.7388,98200000.0
2005-03-18 13:31:00,0.73874,0.73883,0.7387,0.7387,72100000.0
2005-03-18 13:32:00,0.73877,0.73883,0.73863,0.73881,89400001.0
2005-03-18 13:33:00,0.73891,0.73926,0.73891,0.73913,86200002.0
2005-03-18 13:34:00,0.73914,0.73927,0.73874,0.73923,128100001.0
2005-03-18 13:35:00,0.73922,0.73942,0.73908,0.73941,137200000.0
2005-03-18 13:36:00,0.73949,0.73949,0.73915,0.73916,97300001.0
2005-03-18 13:37:00,0.73931,0.73936,0.73921,0.73925,140300000.0
2005-03-18 13:38:00,0.73917,0.73931,0.73914,0.73931,93400000.0
2005-03-18 13:39:00,0.73918,0.73918,0.73883,0.73895,104299998.0
2005-03-18 13:40:00,0.73896,0.73929,0.73886,0.73907,108399999.0
2005-03-18 13:41:00,0.73917,0.73939,0.73907,0.73914,118800000.0
2005-03-18 13:42:00,0.73937,0.73944,0.73922,0.73922,87300000.0
2005-03-18 13:43:00,0.73938,0.73938,0.73927,0.73935,61200001.0
2005-03-18 13:44:00,0.73924,0.73927,0.73891,0.73903,166199999.0
2005-03-18 13:45:00,0.73908,0.73928,0.73902,0.73927,94100001.0
2005-03-18 13:46:00,0.73915,0.73926,0.73915,0.73921,69200001.0
2005-03-18 13:47:00,0.73915,0.73949,0.73915,0.73949,85800001.0
2005-03-18 13:48:00,0.73935,0.73946,0.73927,0.7394,174600000.0
2005-03-18 13:49:00,0.73945,0.73945,0.73928,0.73942,57400000.0
2005-03-18 13:50:00,0.73925,0.73943,0.73923,0.73943,77700000.0
2005-03-18 13:51:00,0.73927,0.73949,0.73927,0.73949,79700000.0
2005-03-18 13:52:00,0.73945,0.73963,0.73943,0.7396,121299999.0
2005-03-18 13:53:00,0.7395,0.73957,0.73935,0.73947,119300000.0
2005-03-18 13:54:00,0.73952,0.73968,0.73943,0.73955,132400000.0
2005-03-18 13:55:00,0.7397,0.73982,0.7397,0.73972,49400000.0
2005-03-18 13:56:00,0.73994,0.74004,0.73983,0.74001,88800002.0
2005-03-18 13:57:00,0.74005,0.74017,0.73987,0.74011,111500002.0
2005-03-18 13:58:00,0.74008,0.74008,0.73987,0.73987,47000001.0
2005-03-18 13:59:00,0.73983,0.7402,0.73977,0.7401,98800001.0
2005-03-18 14:00:00,0.73985,0.74017,0.7397,0.73979,111399999.0
2005-03-18 14:01:00,0.73978,0.73989,0.73968,0.73968,70100001.0
2005-03-18 14:02:00,0.7399,0.74006,0.73977,0.73984,82400000.0
2005-03-18 14:03:00,0.73992,0.74001,0.7397,0.73983,71100000.0
2005-03-18 14:04:00,0.73972,0.73972,0.73943,0.73953,70900000.0
2005-03-18 14:05:00,0.73976,0.73976,0.73956,0.73963,107699999.0
2005-03-18 14:06:00,0.73963,0.73972,0.73939,0.73972,93300001.0
2005-03-18 14:07:00,0.73956,0.73959,0.73945,0.73945,54200000.0
2005-03-18 14:08:00,0.73927,0.73952,0.73927,0.73945,47700000.0
2005-03-18 14:09:00,0.73934,0.73947,0.73925,0.7394,145899999.0
2005-03-18 14:10:00,0.73954,0.73972,0.73953,0.73955,100399999.0
2005-03-18 14:11:00,0.73947,0.73969,0.73947,0.73964,67500000.0
2005-03-18 14:12:00,0.73958,0.73974,0.73952,0.73968,131200000.0
2005-03-18 14:13:00,0.7394,0.73954,0.73919,0.73937,92400000.0
2005-03-18 14:14:00,0.73946,0.73959,0.73943,0.73943,85400000.0
2005-03-18 14:15:00,0.73954,0.73975,0.73944,0.73975,68599999.0
2005-03-18 14:16:00,0.7396,0.7396,0.73932,0.73934,77500000.0
2005-03-18 14:17:00,0.73954,0.73968,0.73954,0.73965,68000000.0
2005-03-18 14:18:00,0.73936,0.73966,0.73936,0.73949,123299998.0
2005-03-18 14:19:00,0.73945,0.73986,0.73945,0.73955,140300000.0
2005-03-18 14:20:00,0.7393,0.7393,0.73902,0.73902,64399999.0
2005-03-18 14:21:00,0.73909,0.73929,0.73909,0.73927,82900000.0
2005-03-18 14:22:00,0.73907,0.73958,0.73907,0.7394,64600000.0
2005-03-18 14:23:00,0.7395,0.73972,0.73945,0.73945,130300004.0
2005-03-18 14:24:00,0.7396,0.7396,0.73869,0.73869,111100001.0
2005-03-18 14:25:00,0.73894,0.73903,0.73874,0.73899,56400000.0
2005-03-18 14:26:00,0.73904,0.73918,0.73893,0.73909,163500000.0
2005-03-18 14:27:00,0.73918,0.73949,0.73918,0.73947,77400000.0
2005-03-18 14:28:00,0.73937,0.73937,0.7392,0.73928,90999999.0
2005-03-18 14:29:00,0.73921,0.73932,0.7391,0.73932,86200000.0
2005-03-18 14:30:00,0.7393,0.73934,0.73916,0.7393,88300001.0
2005-03-18 14:31:00,0.73935,0.73944,0.73919,0.73925,66500000.0
2005-03-18 14:32:00,0.73942,0.73948,0.73916,0.73935,92400000.0
2005-03-18 14:33:00,0.73942,0.7395,0.7393,0.73948,117900001.0
2005-03-18 14:34:00,0.73954,0.7396,0.73918,0.7393,67400001.0
2005-03-18 14:35:00,0.73926,0.73943,0.73926,0.73938,77900001.0
2005-03-18 14:36:00,0.73921,0.73938,0.73917,0.73938,66000000.0
2005-03-18 14:37:00,0.73934,0.73956,0.73925,0.73925,145300000.0
2005-03-18 14:38:00,0.73925,0.73926,0.73921,0.73921,58199999.0
2005-03-18 14:39:00,0.73925,0.73938,0.73913,0.73925,117799999.0
2005-03-18 14:40:00,0.73925,0.73942,0.73925,0.73936,65900000.0
2005-03-18 14:41:00,0.73935,0.73938,0.73927,0.73933,86900001.0
2005-03-18 14:42:00,0.7394,0.7395,0.73915,0.73936,83500000.0
2005-03-18 14:43:00,0.7395,0.7396,0.7394,0.7396,38200000.0
2005-03-18 14:44:00,0.7395,0.7396,0.73918,0.7394,95900001.0
2005-03-18 14:45:00,0.73929,0.73959,0.73928,0.73951,125700000.0
2005-03-18 14:46:00,0.73937,0.73964,0.73937,0.73964,50000000.0
2005-03-18 14:47:00,0.73958,0.73975,0.73942,0.73967,146099998.0
2005-03-18 14:48:00,0.73968,0.73978,0.73961,0.73963,75699999.0
2005-03-18 14:49:00,0.73953,0.73962,0.73949,0.73955,70800000.0
2005-03-18 14:50:00,0.73956,0.73973,0.73949,0.73973,122800001.0
2005-03-18 14:51:00,0.7396,0.7398,0.73944,0.73966,97899999.0
2005-03-18 14:52:00,0.73966,0.73977,0.73963,0.73977,61300002.0
2005-03-18 14:53:00,0.73989,0.73991,0.7396,0.73983,166800000.0
2005-03-18 14:54:00,0.73994,0.74006,0.73968,0.73974,107300002.0
2005-03-18 14:55:00,0.73959,0.73992,0.73959,0.73985,72300001.0
2005-03-18 14:56:00,0.73985,0.74009,0.73959,0.73987,171199997.0
2005-03-18 14:57:00,0.74004,0.74004,0.73987,0.73997,62300000.0
2005-03-18 14:58:00,0.73975,0.73985,0.73967,0.73972,99200001.0
2005-03-18 14:59:00,0.73992,0.73992,0.73959,0.73959,56100001.0
2005-03-18 15:00:00,0.73972,0.73972,0.7393,0.73937,93199998.0
2005-03-18 15:01:00,0.73952,0.7396,0.73942,0.73942,161400001.0
2005-03-18 15:02:00,0.73963,0.7397,0.7393,0.7393,55000000.0
2005-03-18 15:03:00,0.73922,0.73929,0.73893,0.73902,64300000.0
2005-03-18 15:04:00,0.73921,0.73921,0.73898,0.73903,62199999.0
2005-03-18 15:05:00,0.73915,0.73919,0.73882,0.73888,51600000.0
2005-03-18 15:06:00,0.73909,0.73922,0.73893,0.73915,157599999.0
2005-03-18 15:07:00,0.73927,0.73947,0.73915,0.73947,150800003.0
2005-03-18 15:08:00,0.73911,0.73964,0.73901,0.73913,125800000.0
2005-03-18 15:09:00,0.73937,0.73952,0.73934,0.73934,86400001.0
2005-03-18 15:10:00,0.73946,0.73984,0.73946,0.73954,165699996.0
2005-03-18 15:11:00,0.73942,0.73955,0.73921,0.73921,97900000.0
2005-03-18 15:12:00,0.73911,0.73928,0.73903,0.73907,80499999.0
2005-03-18 15:13:00,0.73906,0.73916,0.7389,0.73906,99299998.0
2005-03-18 15:14:00,0.73918,0.73921,0.73892,0.73908,74399999.0
2005-03-18 15:15:00,0.7393,0.73937,0.7393,0.7393,52200000.0
2005-03-18 15:16:00,0.73933,0.73964,0.73933,0.73939,130199997.0
2005-03-18 15:17:00,0.73924,0.73972,0.73924,0.73949,83600000.0
2005-03-18 15:18:00,0.73945,0.7395,0.73927,0.73937,97900001.0
2005-03-18 15:19:00,0.73956,0.73956,0.73915,0.73948,105700001.0
2005-03-18 15:20:00,0.73952,0.73952,0.73914,0.73943,135500001.0
2005-03-18 15:21:00,0.73932,0.73941,0.73918,0.73929,135800001.0
2005-03-18 15:22:00,0.73938,0.73946,0.73932,0.73942,128299999.0
2005-03-18 15:23:00,0.73959,0.73962,0.73927,0.73935,72600000.0
2005-03-18 15:24:00,0.73934,0.73944,0.73914,0.73935,126099999.0
2005-03-18 15:25:00,0.73948,0.73958,0.73931,0.73943,184999999.0
2005-03-18 15:26:00,0.73959,0.73975,0.73941,0.73953,89400001.0
2005-03-18 15:27:00,0.73944,0.73955,0.73923,0.73942,87599999.0
2005-03-18 15:28:00,0.73934,0.73935,0.73923,0.7393,61600000.0
2005-03-18 15:29:00,0.73925,0.73947,0.7392,0.7392,120400002.0
2005-03-18 15:30:00,0.73936,0.7395,0.7393,0.73944,160500002.0
2005-03-18 15:31:00,0.73939,0.73944,0.73925,0.73925,58300000.0
2005-03-18 15:32:00,0.73944,0.73947,0.73916,0.73935,73099999.0
2005-03-18 15:33:00,0.73944,0.73966,0.73921,0.73921,108700000.0
2005-03-18 15:34:00,0.73931,0.73968,0.73931,0.73956,102199997.0
2005-03-18 15:35:00,0.73942,0.73952,0.73927,0.73927,101099999.0
2005-03-18 15:36:00,0.73956,0.73971,0.73934,0.73954,180699998.0
2005-03-18 15:37:00,0.73961,0.73989,0.73952,0.73977,165100002.0
2005-03-18 15:38:00,0.73976,0.73999,0.7396,0.73999,95699998.0
2005-03-18 15:39:00,0.73985,0.74004,0.73977,0.73977,122500001.0
2005-03-18 15:40:00,0.73989,0.73995,0.73946,0.73946,82400000.0
2005-03-18 15:41:00,0.73961,0.73974,0.73961,0.73965,36000000.0
2005-03-18 15:42:00,0.73974,0.73974,0.73948,0.73948,64500000.0
2005-03-18 15:43:00,0.73979,0.73979,0.7397,0.73976,107800000.0
2005-03-18 15:44:00,0.73974,0.73985,0.73965,0.73974,131399999.0
2005-03-18 15:45:00,0.73986,0.73986,0.73954,0.73972,78099999.0
2005-03-18 15:46:00,0.73976,0.73987,0.73968,0.73971,106999999.0
2005-03-18 15:47:00,0.73963,0.7398,0.73955,0.7398,62100000.0
2005-03-18 15:48:00,0.73993,0.74,0.73959,0.73959,68400000.0
2005-03-18 15:49:00,0.73958,0.73982,0.73958,0.73982,151800000.0
2005-03-18 15:50:00,0.73955,0.7397,0.73955,0.73955,74500001.0
2005-03-18 15:51:00,0.73966,0.73988,0.73966,0.73988,89400000.0
2005-03-18 15:52:00,0.73973,0.74048,0.73973,0.7404,75500000.0
2005-03-18 15:53:00,0.74024,0.74037,0.7401,0.74036,100099999.0
2005-03-18 15:54:00,0.74015,0.74041,0.74002,0.74008,83400000.0
2005-03-18 15:55:00,0.7399,0.74017,0.73981,0.73993,150299997.0
2005-03-18 15:56:00,0.73982,0.74019,0.73982,0.74008,118000002.0
2005-03-18 15:57:00,0.73986,0.74006,0.73985,0.73996,97600001.0
2005-03-18 15:58:00,0.74005,0.74018,0.73992,0.73992,147900001.0
2005-03-18 15:59:00,0.73988,0.74,0.73982,0.74,46300000.0
2005-03-18 16:00:00,0.73983,0.73996,0.73971,0.73993,92699999.0
2005-03-18 16:01:00,0.73982,0.74001,0.73975,0.73975,111200001.0
2005-03-18 16:02:00,0.73978,0.73993,0.7397,0.7397,124699999.0
2005-03-18 16:03:00,0.73972,0.73996,0.73972,0.73983,63700002.0
2005-03-18 16:04:00,0.73978,0.74007,0.73978,0.74007,62999999.0
2005-03-18 16:05:00,0.74008,0.74018,0.74003,0.74006,132799998.0
2005-03-18 16:06:00,0.73995,0.73998,0.73988,0.73996,66700000.0
2005-03-18 16:07:00,0.73977,0.74003,0.73976,0.74,71299999.0
2005-03-18 16:08:00,0.74009,0.74066,0.74009,0.74061,98300002.0
2005-03-18 16:09:00,0.74056,0.7407,0.74049,0.74067,151299996.0
2005-03-18 16:10:00,0.74074,0.74093,0.74064,0.74075,117100000.0
2005-03-18 16:11:00,0.74124,0.74195,0.74124,0.74195,95800000.0
2005-03-18 16:12:00,0.74229,0.74247,0.74206,0.74208,110700000.0
2005-03-18 16:13:00,0.74191,0.74216,0.7417,0.7417,171399997.0
2005-03-18 16:14:00,0.74187,0.74193,0.74169,0.74171,192800000.0
2005-03-18 16:15:00,0.74158,0.74177,0.74144,0.74164,147999999.0
2005-03-18 16:16:00,0.74161,0.74163,0.74129,0.74152,118300001.0
2005-03-18 16:17:00,0.74146,0.74174,0.74137,0.74165,116599999.0
2005-03-18 16:18:00,0.74173,0.74206,0.74169,0.74206,57600000.0
2005-03-18 16:19:00,0.74207,0.74207,0.74156,0.7417,134999998.0
2005-03-18 16:20:00,0.74181,0.74233,0.74178,0.74214,156900001.0
2005-03-18 16:21:00,0.74207,0.74221,0.74183,0.74187,88199999.0
2005-03-18 16:22:00,0.74198,0.74219,0.7418,0.74203,117499999.0
2005-03-18 16:23:00,0.74206,0.74206,0.74188,0.74189,68199999.0
2005-03-18 16:24:00,0.7421,0.7421,0.74188,0.74198,68300000.0
2005-03-18 16:25:00,0.74195,0.742,0.74173,0.74183,141499999.0
2005-03-18 16:26:00,0.74182,0.74182,0.74165,0.74168,104000000.0
2005-03-18 16:27:00,0.74188,0.74211,0.74172,0.74211,126600001.0
2005-03-18 16:28:00,0.74187,0.74228,0.74187,0.74217,95200000.0
2005-03-18 16:29:00,0.74208,0.74236,0.74195,0.74236,78900000.0
2005-03-18 16:30:00,0.74221,0.74227,0.74176,0.74194,154799999.0
2005-03-18 16:31:00,0.74198,0.74198,0.7418,0.74194,164999998.0
2005-03-18 16:32:00,0.74171,0.74184,0.74162,0.74169,132699999.0
2005-03-18 16:33:00,0.74178,0.74178,0.74144,0.74144,175099998.0
2005-03-18 16:34:00,0.74139,0.74151,0.74127,0.74127,135500002.0
2005-03-18 16:35:00,0.74136,0.74148,0.74117,0.74125,58399999.0
2005-03-18 16:36:00,0.74158,0.74179,0.74158,0.74179,92600002.0
2005-03-18 16:37:00,0.7417,0.74187,0.74155,0.7418,113900001.0
2005-03-18 16:38:00,0.74181,0.74192,0.74163,0.74189,125000000.0
2005-03-18 16:39:00,0.74204,0.74205,0.74177,0.74177,107000001.0
2005-03-18 16:40:00,0.74158,0.74179,0.74158,0.74172,73300000.0
2005-03-18 16:41:00,0.74187,0.74216,0.74187,0.74215,79699998.0
2005-03-18 16:42:00,0.74206,0.74207,0.74176,0.74176,103399998.0
2005-03-18 16:43:00,0.74185,0.7419,0.74162,0.74171,165900001.0
2005-03-18 16:44:00,0.74187,0.74218,0.74187,0.74204,79900002.0
2005-03-18 16:45:00,0.74204,0.74204,0.74179,0.74179,115700000.0
2005-03-18 16:46:00,0.74194,0.74202,0.74184,0.74194,124499999.0
2005-03-18 16:47:00,0.74215,0.74229,0.74215,0.74215,81400000.0
2005-03-18 16:48:00,0.74218,0.74272,0.74202,0.74272,99699999.0
2005-03-18 16:49:00,0.74284,0.74286,0.74212,0.74261,125599999.0
2005-03-18 16:50:00,0.74245,0.74284,0.74227,0.74276,84299999.0
2005-03-18 16:51:00,0.74289,0.74289,0.74244,0.74244,129100000.0
2005-03-18 16:52:00,0.74283,0.7436,0.74283,0.7436,105399999.0
2005-03-18 16:53:00,0.74348,0.74348,0.74303,0.74308,60400000.0
2005-03-18 16:54:00,0.74326,0.74333,0.74304,0.74333,133999999.0
2005-03-18 16:55:00,0.74324,0.74334,0.74299,0.74299,135199996.0
2005-03-18 16:56:00,0.74293,0.74321,0.74286,0.74321,50600000.0
2005-03-18 16:57:00,0.74317,0.74322,0.74296,0.74313,126400002.0
2005-03-18 16:58:00,0.74318,0.74323,0.74283,0.74293,124500000.0
2005-03-18 16:59:00,0.743,0.74315,0.74295,0.74315,114900000.0
2005-03-18 17:00:00,0.74318,0.74319,0.74278,0.74296,76000000.0
2005-03-18 17:01:00,0.7431,0.74333,0.7431,0.74313,94200000.0
2005-03-18 17:02:00,0.7432,0.74344,0.74318,0.74318,118100001.0
2005-03-18 17:03:00,0.74305,0.74305,0.74257,0.74302,54800000.0
2005-03-18 17:04:00,0.74295,0.74307,0.7429,0.74304,107399999.0
2005-03-18 17:05:00,0.74309,0.74313,0.7428,0.74291,72900000.0
2005-03-18 17:06:00,0.74251,0.74288,0.74233,0.74288,78300000.0
2005-03-18 17:07:00,0.74292,0.74292,0.74254,0.74259,40400000.0
2005-03-18 17:08:00,0.7425,0.74272,0.74244,0.74248,100400002.0
2005-03-18 17:09:00,0.7424,0.74248,0.7421,0.74246,85100000.0
2005-03-18 17:10:00,0.74232,0.74254,0.74228,0.7423,100299999.0
2005-03-18 17:11:00,0.74241,0.74275,0.74222,0.74271,46100000.0
2005-03-18 17:12:00,0.74275,0.74297,0.74274,0.74289,82600001.0
2005-03-18 17:13:00,0.74236,0.7426,0.74236,0.7425,101200001.0
2005-03-18 17:14:00,0.74229,0.74247,0.74228,0.74247,73999999.0
2005-03-18 17:15:00,0.74255,0.74265,0.74232,0.7425,114400000.0
2005-03-18 17:16:00,0.74255,0.74255,0.74224,0.74232,80400002.0
2005-03-18 17:17:00,0.7423,0.74248,0.74226,0.74235,112899999.0
2005-03-18 17:18:00,0.74269,0.74269,0.74232,0.74247,74000000.0
2005-03-18 17:19:00,0.7424,0.74271,0.7424,0.74259,77400000.0
2005-03-18 17:20:00,0.7429,0.74297,0.7425,0.7425,69800000.0
2005-03-18 17:21:00,0.74279,0.74286,0.74233,0.74247,128599998.0
2005-03-18 17:22:00,0.74234,0.74247,0.74202,0.74243,106299998.0
2005-03-18 17:23:00,0.74241,0.74249,0.74203,0.74205,70800000.0
2005-03-18 17:24:00,0.74234,0.74243,0.74198,0.74232,150100000.0
2005-03-18 17:25:00,0.74219,0.74229,0.74203,0.74223,88499999.0
2005-03-18 17:26:00,0.74202,0.74203,0.74183,0.74192,71000001.0
2005-03-18 17:27:00,0.74207,0.74207,0.74159,0.74159,103600001.0
2005-03-18 17:28:00,0.74187,0.74187,0.7417,0.74187,89300000.0
2005-03-18 17:29:00,0.74192,0.74207,0.74167,0.74207,76700000.0
2005-03-18 17:30:00,0.7421,0.74221,0.74191,0.74198,60500000.0
2005-03-18 17:31:00,0.74189,0.7423,0.74189,0.74211,122500002.0
2005-03-18 17:32:00,0.74198,0.7421,0.74194,0.74209,158699999.0
2005-03-18 17:33:00,0.74215,0.74216,0.74186,0.74191,119100000.0
2005-03-18 17:34:00,0.74188,0.74207,0.74186,0.74186,141900001.0
2005-03-18 17:35:00,0.74192,0.74199,0.74175,0.74191,134500001.0
2005-03-18 17:36:00,0.7419,0.74207,0.74182,0.74203,100500001.0
2005-03-18 17:37:00,0.74196,0.74214,0.74179,0.74198,65800000.0
2005-03-18 17:38:00,0.74169,0.74196,0.74163,0.74192,109700001.0
2005-03-18 17:39:00,0.74188,0.74192,0.74174,0.74192,33500000.0
2005-03-18 17:40:00,0.74179,0.74193,0.74173,0.74193,81300001.0
2005-03-18 17:41:00,0.74194,0.74206,0.74182,0.74182,80899999.0
2005-03-18 17:42:00,0.74203,0.74203,0.74189,0.74193,98200000.0
2005-03-18 17:43:00,0.74181,0.74189,0.74169,0.74176,78600000.0
2005-03-18 17:44:00,0.74196,0.74196,0.74174,0.7419,42900000.0
2005-03-18 17:45:00,0.74201,0.74202,0.7419,0.7419,61200000.0
2005-03-18 17:46:00,0.7418,0.7418,0.7416,0.7416,114799999.0
2005-03-18 17:47:00,0.74171,0.7418,0.7415,0.7416,147200002.0
2005-03-18 17:48:00,0.74169,0.74171,0.74159,0.74165,98499999.0
2005-03-18 17:49:00,0.74182,0.74189,0.74158,0.74172,120899998.0
2005-03-18 17:50:00,0.74161,0.74175,0.74148,0.74168,170100003.0
2005-03-18 17:51:00,0.74169,0.74189,0.74168,0.74186,106099998.0
2005-03-18 17:52:00,0.74177,0.74189,0.74164,0.74164,69100001.0
2005-03-18 17:53:00,0.74176,0.74181,0.74169,0.74178,95099998.0
2005-03-18 17:54:00,0.74158,0.74176,0.74158,0.74168,73599999.0
2005-03-18 17:55:00,0.74154,0.74199,0.74154,0.74181,110400001.0
2005-03-18 17:56:00,0.74183,0.7419,0.74157,0.74175,150300002.0
2005-03-18 17:57:00,0.74169,0.74178,0.74159,0.7417,87900000.0
2005-03-18 17:58:00,0.74172,0.74172,0.74137,0.74137,82900000.0
2005-03-18 17:59:00,0.74162,0.7418,0.74162,0.7418,105800000.0
2005-03-18 18:00:00,0.74158,0.74187,0.74158,0.74175,104300000.0
2005-03-18 18:01:00,0.74147,0.74191,0.74147,0.74168,58200000.0
2005-03-18 18:02:00,0.74179,0.74182,0.74161,0.74167,101999998.0
2005-03-18 18:03:00,0.74183,0.74199,0.74153,0.74198,281499998.0
2005-03-18 18:04:00,0.74223,0.74233,0.74198,0.7421,187300002.0
2005-03-18 18:05:00,0.74209,0.74237,0.74204,0.74219,266799997.0
2005-03-18 18:06:00,0.7421,0.7422,0.74177,0.74177,121800000.0
2005-03-18 18:07:00,0.74194,0.7422,0.74194,0.74214,246100000.0
2005-03-18 18:08:00,0.74211,0.74236,0.74211,0.74233,109600000.0
2005-03-18 18:09:00,0.74223,0.74231,0.74199,0.7422,245599997.0
2005-03-18 18:10:00,0.7422,0.74236,0.74209,0.7423,123199999.0
2005-03-18 18:11:00,0.74202,0.74215,0.74185,0.74215,70700000.0
2005-03-18 18:12:00,0.74242,0.74242,0.74199,0.74208,44800000.0
2005-03-18 18:13:00,0.74176,0.74215,0.74171,0.74215,100099999.0
2005-03-18 18:14:00,0.74188,0.74224,0.74188,0.74224,115499999.0
2005-03-18 18:15:00,0.74224,0.74231,0.7421,0.7421,181499999.0
2005-03-18 18:16:00,0.74214,0.7423,0.74185,0.74222,360000001.0
2005-03-18 18:17:00,0.74233,0.74247,0.74225,0.74246,152299998.0
2005-03-18 18:18:00,0.74222,0.74244,0.74207,0.74233,283700001.0
2005-03-18 18:19:00,0.74207,0.74223,0.74194,0.74211,257200002.0
2005-03-18 18:20:00,0.74199,0.74239,0.74188,0.74188,128200000.0
2005-03-18 18:21:00,0.7422,0.7423,0.74186,0.7421,175399999.0
2005-03-18 18:22:00,0.74216,0.74223,0.74203,0.74223,97099999.0
2005-03-18 18:23:00,0.74191,0.74227,0.74191,0.74227,281900001.0
2005-03-18 18:24:00,0.74236,0.74236,0.74181,0.74207,203899999.0
2005-03-18 18:25:00,0.74221,0.74221,0.74182,0.7421,115199999.0
2005-03-18 18:26:00,0.74172,0.74214,0.74172,0.74184,122000000.0
2005-03-18 18:27:00,0.7418,0.74196,0.74179,0.74195,296700004.0
2005-03-18 18:28:00,0.74173,0.74198,0.74173,0.74182,162499998.0
2005-03-18 18:29:00,0.74218,0.74221,0.74186,0.74221,256499999.0
2005-03-18 18:30:00,0.7419,0.74225,0.74187,0.74225,68000000.0
2005-03-18 18:31:00,0.74222,0.7423,0.742,0.74214,228699999.0
2005-03-18 18:32:00,0.74201,0.74217,0.74196,0.74217,72300000.0
2005-03-18 18:33:00,0.74214,0.74225,0.74196,0.74212,274499998.0
2005-03-18 18:34:00,0.74244,0.74248,0.7423,0.7423,109600000.0
2005-03-18 18:35:00,0.74277,0.74288,0.74256,0.74285,109899998.0
2005-03-18 18:36:00,0.74259,0.74284,0.74251,0.7427,211699998.0
2005-03-18 18:37:00,0.74244,0.7429,0.74244,0.7429,101799999.0
2005-03-18 18:38:00,0.74286,0.74286,0.74258,0.74272,154000000.0
2005-03-18 18:39:00,0.74248,0.74259,0.7422,0.7422,398599996.0
2005-03-18 18:40:00,0.74241,0.74269,0.74241,0.74269,94400000.0
2005-03-18 18:41:00,0.74262,0.74262,0.74227,0.74227,217100001.0
2005-03-18 18:42:00,0.74285,0.74307,0.74263,0.74307,112500000.0
2005-03-18 18:43:00,0.74299,0.74387,0.74299,0.74385,671899997.0
2005-03-18 18:44:00,0.74379,0.74379,0.74352,0.74375,303800000.0
2005-03-18 18:45:00,0.74389,0.74403,0.74354,0.74379,445899998.0
2005-03-18 18:46:00,0.74379,0.74395,0.74348,0.7435,134900000.0
2005-03-18 18:47:00,0.74352,0.74368,0.74341,0.74347,235600001.0
2005-03-18 18:48:00,0.74349,0.74369,0.74349,0.74349,171199997.0
2005-03-18 18:49:00,0.74353,0.74377,0.74353,0.74374,153700000.0
2005-03-18 18:50:00,0.74369,0.74369,0.74336,0.74344,105899999.0
2005-03-18 18:51:00,0.74342,0.74385,0.74342,0.74361,89400000.0
2005-03-18 18:52:00,0.74372,0.74387,0.74354,0.74377,81300001.0
2005-03-18 18:53:00,0.74364,0.74371,0.74351,0.7437,81899999.0
2005-03-18 18:54:00,0.74348,0.74389,0.74338,0.74389,69400002.0
2005-03-18 18:55:00,0.74409,0.74416,0.74368,0.74393,127600000.0
2005-03-18 18:56:00,0.74395,0.74401,0.7437,0.7437,59799999.0
2005-03-18 18:57:00,0.74377,0.74418,0.74377,0.74381,82500000.0
2005-03-18 18:58:00,0.74388,0.74392,0.74372,0.74392,97900000.0
2005-03-18 18:59:00,0.74376,0.74407,0.74368,0.74403,174499999.0
2005-03-18 19:00:00,0.74399,0.74407,0.74374,0.74398,110999999.0
2005-03-18 19:01:00,0.74422,0.74428,0.74405,0.74421,121400000.0
2005-03-18 19:02:00,0.7442,0.74438,0.74401,0.74434,92799999.0
2005-03-18 19:03:00,0.74407,0.74444,0.74388,0.74415,157199999.0
2005-03-18 19:04:00,0.74425,0.74446,0.74422,0.74427,139600000.0
2005-03-18 19:05:00,0.74427,0.74427,0.74393,0.74413,82900000.0
2005-03-18 19:06:00,0.74437,0.74447,0.74417,0.74434,313500003.0
2005-03-18 19:07:00,0.74437,0.74453,0.74401,0.74415,277999997.0
2005-03-18 19:08:00,0.74436,0.74436,0.74415,0.74427,145000000.0
2005-03-18 19:09:00,0.7445,0.7445,0.74416,0.74424,142100001.0
2005-03-18 19:10:00,0.74422,0.74436,0.7441,0.74421,192699998.0
2005-03-18 19:11:00,0.74407,0.74421,0.74402,0.74402,156599997.0
2005-03-18 19:12:00,0.74402,0.74417,0.74397,0.74397,78800000.0
2005-03-18 19:13:00,0.74427,0.74435,0.74409,0.74409,75600000.0
2005-03-18 19:14:00,0.74396,0.74403,0.74379,0.7438,85299999.0
2005-03-18 19:15:00,0.74359,0.74391,0.74358,0.74375,123900000.0
2005-03-18 19:16:00,0.74373,0.74411,0.74373,0.74396,37100000.0
2005-03-18 19:17:00,0.74391,0.74391,0.74357,0.74382,90000000.0
2005-03-18 19:18:00,0.7439,0.7442,0.74381,0.74418,99099999.0
2005-03-18 19:19:00,0.74386,0.7439,0.74374,0.7439,77600000.0
2005-03-18 19:20:00,0.7439,0.74417,0.7439,0.74409,162200002.0
2005-03-18 19:21:00,0.74415,0.74415,0.74389,0.74414,137000000.0
2005-03-18 19:22:00,0.74395,0.74433,0.74392,0.74433,102500000.0
2005-03-18 19:23:00,0.744,0.74418,0.744,0.7441,85899999.0
2005-03-18 19:24:00,0.7441,0.74437,0.7441,0.74436,86099999.0
2005-03-18 19:25:00,0.74422,0.74422,0.74397,0.74397,99400004.0
2005-03-18 19:26:00,0.74417,0.74429,0.74408,0.74408,72400000.0
2005-03-18 19:27:00,0.74427,0.7443,0.74399,0.74415,136399999.0
2005-03-18 19:28:00,0.74411,0.74429,0.74389,0.74389,172700000.0
2005-03-18 19:29:00,0.7437,0.74411,0.7437,0.74395,108799999.0
2005-03-18 19:30:00,0.74409,0.74414,0.74401,0.74401,61300001.0
2005-03-18 19:31:00,0.74411,0.74418,0.74401,0.74417,135899999.0
2005-03-18 19:32:00,0.74404,0.74419,0.74389,0.74411,134000001.0
2005-03-18 19:33:00,0.74412,0.74436,0.74412,0.74429,62999999.0
2005-03-18 19:34:00,0.74424,0.74438,0.74404,0.74404,100699998.0
2005-03-18 19:35:00,0.74421,0.74441,0.7442,0.74441,181699999.0
2005-03-18 19:36:00,0.74438,0.74438,0.74389,0.74417,140499998.0
2005-03-18 19:37:00,0.74422,0.74439,0.74387,0.74417,85600000.0
2005-03-18 19:38:00,0.74447,0.74454,0.74418,0.7442,82699998.0
2005-03-18 19:39:00,0.74456,0.74459,0.7441,0.74459,217899999.0
2005-03-18 19:40:00,0.74447,0.74447,0.74392,0.74392,107299999.0
2005-03-18 19:41:00,0.74411,0.74434,0.74411,0.74416,89800000.0
2005-03-18 19:42:00,0.74416,0.74416,0.74401,0.74405,107599999.0
2005-03-18 19:43:00,0.74389,0.74429,0.74389,0.74413,97499999.0
2005-03-18 19:44:00,0.74416,0.74444,0.74398,0.7442,125299999.0
2005-03-18 19:45:00,0.74414,0.74424,0.74402,0.74402,105699999.0
2005-03-18 19:46:00,0.74418,0.74426,0.74405,0.74422,108399999.0
2005-03-18 19:47:00,0.74423,0.74426,0.74396,0.74409,94099999.0
2005-03-18 19:48:00,0.74408,0.74423,0.74407,0.74423,52400000.0
2005-03-18 19:49:00,0.74411,0.74451,0.74411,0.74451,131899998.0
2005-03-18 19:50:00,0.74432,0.74432,0.74402,0.74428,110200000.0
2005-03-18 19:51:00,0.74438,0.7445,0.7443,0.7443,131300000.0
2005-03-18 19:52:00,0.74449,0.74449,0.74405,0.74447,213800000.0
2005-03-18 19:53:00,0.74433,0.74439,0.74426,0.7443,118900001.0
2005-03-18 19:54:00,0.7442,0.7445,0.74414,0.7445,106300001.0
2005-03-18 19:55:00,0.74437,0.7444,0.74418,0.74426,318399998.0
2005-03-18 19:56:00,0.74425,0.74445,0.74425,0.74425,279600000.0
2005-03-18 19:57:00,0.74428,0.74428,0.74384,0.74384,83500000.0
2005-03-18 19:58:00,0.74401,0.74405,0.74372,0.744,200299996.0
2005-03-18 19:59:00,0.74401,0.74414,0.74391,0.74391,92400000.0
2005-03-18 20:00:00,0.74408,0.74428,0.74398,0.7441,229100001.0
2005-03-18 20:01:00,0.74418,0.74441,0.74418,0.74425,133300001.0
2005-03-18 20:02:00,0.7444,0.7445,0.74435,0.74435,66799999.0
2005-03-18 20:03:00,0.74408,0.74438,0.74408,0.74422,72100000.0
2005-03-18 20:04:00,0.7442,0.74444,0.7442,0.74437,163800004.0
2005-03-18 20:05:00,0.74431,0.74437,0.74413,0.74428,199299999.0
2005-03-18 20:06:00,0.74434,0.74434,0.74411,0.74423,257400002.0
2005-03-18 20:07:00,0.74435,0.74435,0.74402,0.74413,92799999.0
2005-03-18 20:08:00,0.74416,0.74435,0.74411,0.74435,64500000.0
2005-03-18 20:09:00,0.74433,0.74433,0.74384,0.7441,121900000.0
2005-03-18 20:10:00,0.74395,0.74417,0.74382,0.74412,149399998.0
2005-03-18 20:11:00,0.74395,0.74404,0.74384,0.74384,67800000.0
2005-03-18 20:12:00,0.7438,0.7439,0.74365,0.74365,78000001.0
2005-03-18 20:13:00,0.7438,0.74406,0.74372,0.74397,103999999.0
2005-03-18 20:14:00,0.74389,0.74426,0.74376,0.74426,115400002.0
2005-03-18 20:15:00,0.74414,0.74414,0.74398,0.74403,58000000.0
2005-03-18 20:16:00,0.74409,0.7442,0.74378,0.74378,456300000.0
2005-03-18 20:17:00,0.74365,0.74415,0.74365,0.74387,228500001.0
2005-03-18 20:18:00,0.74387,0.74416,0.74387,0.74403,86900000.0
2005-03-18 20:19:00,0.744,0.7442,0.744,0.7442,76500000.0
2005-03-18 20:20:00,0.7442,0.7442,0.74383,0.7439,97400001.0
2005-03-18 20:21:00,0.74398,0.74405,0.74381,0.74404,149100001.0
2005-03-18 20:22:00,0.74386,0.74388,0.7437,0.7437,100999999.0
2005-03-18 20:23:00,0.74382,0.74391,0.74366,0.74376,54799999.0
2005-03-18 20:24:00,0.74399,0.74399,0.74373,0.74383,179799998.0
2005-03-18 20:25:00,0.74391,0.744,0.74362,0.74362,176600001.0
2005-03-18 20:26:00,0.7437,0.74405,0.7437,0.74405,49799999.0
2005-03-18 20:27:00,0.74407,0.7441,0.74388,0.74389,91999998.0
2005-03-18 20:28:00,0.74381,0.74395,0.74371,0.74395,51000000.0
2005-03-18 20:29:00,0.744,0.74409,0.74368,0.74368,228599998.0
2005-03-18 20:30:00,0.74386,0.74396,0.74372,0.74385,316199999.0
2005-03-18 20:31:00,0.74383,0.74412,0.74383,0.74412,215600002.0
2005-03-18 20:32:00,0.74359,0.74386,0.74359,0.74386,115000000.0
2005-03-18 20:33:00,0.7439,0.74405,0.74384,0.74403,137799999.0
2005-03-18 20:34:00,0.744,0.74406,0.74388,0.74398,78100001.0
2005-03-18 20:35:00,0.74402,0.74402,0.74377,0.74386,44900000.0
2005-03-18 20:36:00,0.74388,0.74409,0.7437,0.7437,165300003.0
2005-03-18 20:37:00,0.74374,0.744,0.74366,0.744,209399998.0
2005-03-18 20:38:00,0.74404,0.74405,0.74376,0.74405,171299999.0
2005-03-18 20:39:00,0.744,0.744,0.74381,0.744,54900000.0
2005-03-18 20:40:00,0.74383,0.74406,0.74383,0.74387,149100000.0
2005-03-18 20:41:00,0.74379,0.74395,0.74368,0.74395,157599997.0
2005-03-18 20:42:00,0.74393,0.74397,0.74357,0.7438,81700000.0
2005-03-18 20:43:00,0.74379,0.74406,0.74379,0.74388,112399999.0
2005-03-18 20:44:00,0.7438,0.74393,0.74365,0.74376,98499999.0
2005-03-18 20:45:00,0.74382,0.74385,0.74363,0.74385,118799999.0
2005-03-18 20:46:00,0.74383,0.7439,0.74372,0.74381,76100000.0
2005-03-18 20:47:00,0.74401,0.74401,0.74383,0.74383,99499998.0
2005-03-18 20:48:00,0.74394,0.74394,0.74371,0.74371,72100002.0
2005-03-18 20:49:00,0.74386,0.74393,0.74376,0.74388,127100001.0
2005-03-18 20:50:00,0.74387,0.74387,0.74368,0.74368,110400000.0
2005-03-18 20:51:00,0.74389,0.74389,0.74368,0.74385,64099998.0
2005-03-18 20:52:00,0.74407,0.74407,0.74395,0.74395,89799999.0
2005-03-18 20:53:00,0.74406,0.74406,0.74367,0.74379,295899997.0
2005-03-18 20:54:00,0.74378,0.74391,0.74367,0.74391,139199998.0
2005-03-18 20:55:00,0.74373,0.74398,0.74373,0.74388,96400000.0
2005-03-18 20:56:00,0.74374,0.74392,0.74363,0.74392,99700000.0
2005-03-18 20:57:00,0.74383,0.74419,0.74383,0.74394,119700002.0
2005-03-18 20:58:00,0.74391,0.74407,0.7437,0.7437,192200001.0
2005-03-18 20:59:00,0.7439,0.74405,0.74386,0.7439,192499998.0
2005-03-18 21:00:00,0.74392,0.74407,0.74392,0.74395,210700001.0
2005-03-18 21:01:00,0.74389,0.74401,0.74371,0.74397,99800000.0
2005-03-18 21:02:00,0.74392,0.74407,0.74391,0.74399,101700001.0
2005-03-18 21:03:00,0.74406,0.74408,0.74386,0.74408,134599999.0
2005-03-18 21:04:00,0.74394,0.74405,0.74378,0.7439,170999998.0
2005-03-18 21:05:00,0.74408,0.74408,0.74358,0.74383,122800000.0
2005-03-18 21:06:00,0.74392,0.74401,0.74379,0.74394,148500002.0
2005-03-18 21:07:00,0.74375,0.74405,0.74363,0.74405,152100000.0
2005-03-18 21:08:00,0.74414,0.74414,0.74387,0.744,122699999.0
2005-03-18 21:09:00,0.74405,0.74412,0.74373,0.74412,211200001.0
2005-03-18 21:10:00,0.74396,0.74412,0.74396,0.74412,100099999.0
2005-03-18 21:11:00,0.74417,0.74417,0.74382,0.74402,93200000.0
2005-03-18 21:12:00,0.74392,0.74409,0.74379,0.74379,137000000.0
2005-03-18 21:13:00,0.74375,0.74414,0.74375,0.74414,69999999.0
2005-03-18 21:14:00,0.7439,0.74407,0.7438,0.74403,95499998.0
2005-03-18 21:15:00,0.74395,0.74404,0.74375,0.7439,188099998.0
2005-03-18 21:16:00,0.74406,0.74406,0.74378,0.74395,120399998.0
2005-03-18 21:17:00,0.74393,0.74395,0.74374,0.74394,171100002.0
2005-03-18 21:18:00,0.74401,0.74406,0.74362,0.74362,135499998.0
2005-03-18 21:19:00,0.74392,0.744,0.74381,0.74381,134000000.0
2005-03-18 21:20:00,0.74398,0.74412,0.74357,0.744,203200000.0
2005-03-18 21:21:00,0.74413,0.74413,0.74377,0.74387,138300001.0
2005-03-18 21:22:00,0.74383,0.74411,0.74371,0.74403,76100000.0
2005-03-18 21:23:00,0.74397,0.74419,0.7439,0.74396,154000001.0
2005-03-18 21:24:00,0.74376,0.74386,0.74364,0.74386,75000001.0
2005-03-18 21:25:00,0.74382,0.74398,0.74366,0.74398,145200000.0
2005-03-18 21:26:00,0.74372,0.74418,0.74372,0.74414,170099997.0
2005-03-18 21:27:00,0.74391,0.74419,0.74387,0.74419,89200000.0
2005-03-18 21:28:00,0.74418,0.74418,0.74398,0.74398,58200002.0
2005-03-18 21:29:00,0.74386,0.74395,0.74367,0.74367,104200000.0
2005-03-18 21:30:00,0.74403,0.74412,0.74375,0.74412,163900000.0
2005-03-18 21:31:00,0.74396,0.74408,0.74396,0.74408,71400000.0
2005-03-18 21:32:00,0.74417,0.74418,0.74396,0.74404,126899999.0
2005-03-18 21:33:00,0.74407,0.74422,0.74405,0.74422,62300001.0
2005-03-18 21:34:00,0.7442,0.74424,0.74412,0.74412,85199999.0
2005-03-18 21:35:00,0.74407,0.7441,0.74384,0.74405,248700001.0
2005-03-18 21:36:00,0.74408,0.74429,0.74386,0.74386,217199997.0
2005-03-18 21:37:00,0.74396,0.74422,0.74396,0.74422,99200000.0
2005-03-18 21:38:00,0.74413,0.74413,0.74386,0.74386,119999998.0
2005-03-18 21:39:00,0.74425,0.74432,0.74399,0.74409,88699998.0
2005-03-18 21:40:00,0.74411,0.74434,0.74407,0.74424,139600000.0
2005-03-18 21:41:00,0.74417,0.74423,0.74406,0.74423,88000000.0
2005-03-18 21:42:00,0.74405,0.74413,0.74394,0.74408,103700001.0
2005-03-18 21:43:00,0.74403,0.74407,0.74396,0.74407,92800001.0
2005-03-18 21:44:00,0.74398,0.74408,0.74385,0.74385,125199999.0
2005-03-18 21:45:00,0.74399,0.74413,0.7439,0.74409,87500001.0
2005-03-18 21:46:00,0.74406,0.74406,0.74387,0.74387,67000000.0
2005-03-18 21:47:00,0.74397,0.74397,0.74376,0.74393,64499999.0
2005-03-18 21:48:00,0.74385,0.74402,0.74385,0.74398,101100001.0
2005-03-18 21:49:00,0.74404,0.74412,0.7437,0.74383,49600000.0
2005-03-18 21:50:00,0.74398,0.74398,0.74364,0.74395,75300000.0
2005-03-18 21:51:00,0.74397,0.74409,0.74393,0.74406,86500000.0
2005-03-18 21:52:00,0.74384,0.74405,0.74379,0.74405,63600000.0
2005-03-18 21:53:00,0.74392,0.74416,0.74392,0.7441,61499999.0
2005-03-18 21:54:00,0.74407,0.74407,0.74384,0.7439,86000000.0
2005-03-18 21:55:00,0.74411,0.74411,0.74394,0.74397,48600000.0
2005-03-18 21:56:00,0.74409,0.74422,0.74392,0.74394,124600003.0
2005-03-18 21:57:00,0.74369,0.74404,0.74351,0.74397,186900001.0
2005-03-18 21:58:00,0.74404,0.74411,0.74397,0.74403,146800000.0
2005-03-18 21:59:00,0.74399,0.74421,0.74399,0.74402,95100003.0
2005-03-18 22:00:00,0.74417,0.74417,0.74386,0.74386,97200000.0
2005-03-18 22:01:00,0.74416,0.74432,0.74408,0.74413,82499999.0
2005-03-18 22:02:00,0.74423,0.74433,0.74412,0.74428,126599999.0
2005-03-18 22:03:00,0.74406,0.74421,0.74398,0.74407,193499996.0
2005-03-18 22:04:00,0.74415,0.74417,0.74404,0.74416,127600000.0
2005-03-18 22:05:00,0.74426,0.74447,0.74417,0.74442,202299999.0
2005-03-18 22:06:00,0.74428,0.74437,0.74419,0.7443,107699999.0
2005-03-18 22:07:00,0.74446,0.74446,0.7441,0.7441,109300001.0
2005-03-18 22:08:00,0.74418,0.74418,0.74387,0.74413,71500000.0
2005-03-18 22:09:00,0.74414,0.74418,0.74414,0.74416,86100002.0
2005-03-18 22:10:00,0.7441,0.74421,0.74398,0.74411,84399999.0
2005-03-18 22:11:00,0.74411,0.74426,0.74411,0.74425,72000000.0
2005-03-18 22:12:00,0.74419,0.74422,0.74408,0.7441,94800000.0
2005-03-18 22:13:00,0.74438,0.74438,0.74405,0.74434,67900000.0
2005-03-18 22:14:00,0.74423,0.74437,0.74405,0.74405,92199999.0
2005-03-18 22:15:00,0.74409,0.74421,0.74393,0.74395,152000000.0
2005-03-18 22:16:00,0.7441,0.74421,0.74389,0.74389,74999999.0
2005-03-18 22:17:00,0.74384,0.74416,0.74373,0.74416,108800001.0
2005-03-18 22:18:00,0.74419,0.7442,0.74403,0.74404,107399998.0
2005-03-18 22:19:00,0.74421,0.74436,0.74414,0.74414,78099999.0
2005-03-18 22:20:00,0.74401,0.74415,0.74393,0.74405,135999998.0
2005-03-18 22:21:00,0.74415,0.74417,0.74394,0.74394,92000000.0
2005-03-18 22:22:00,0.74421,0.74421,0.74405,0.74408,66400000.0
2005-03-18 22:23:00,0.74407,0.74435,0.74395,0.74435,125600001.0
2005-03-18 22:24:00,0.74428,0.74437,0.74412,0.74437,169500000.0
2005-03-18 22:25:00,0.7442,0.7443,0.744,0.744,153399998.0
2005-03-18 22:26:00,0.74398,0.74431,0.74398,0.74429,90299999.0
2005-03-18 22:27:00,0.74405,0.74439,0.744,0.74439,72600001.0
2005-03-18 22:28:00,0.74412,0.74425,0.74393,0.74406,142400001.0
2005-03-18 22:29:00,0.74419,0.74419,0.74404,0.74416,71100000.0
2005-03-18 22:30:00,0.74429,0.74447,0.7442,0.74423,160700000.0
2005-03-18 22:31:00,0.74423,0.74426,0.74408,0.74408,83800002.0
2005-03-18 22:32:00,0.74427,0.74435,0.74401,0.74409,148600001.0
2005-03-18 22:33:00,0.7442,0.74434,0.74401,0.74401,66300001.0
2005-03-18 22:34:00,0.74384,0.74421,0.74384,0.74421,126300002.0
2005-03-18 22:35:00,0.74414,0.74419,0.74401,0.74401,102000000.0
2005-03-18 22:36:00,0.74422,0.74437,0.74422,0.74437,101199999.0
2005-03-18 22:37:00,0.74409,0.74424,0.74408,0.74423,64800000.0
2005-03-18 22:38:00,0.7439,0.74412,0.74366,0.74412,99699998.0
2005-03-18 22:39:00,0.744,0.74439,0.74399,0.74439,81199999.0
2005-03-18 22:40:00,0.74396,0.74413,0.74392,0.74411,106100000.0
2005-03-18 22:41:00,0.74419,0.74435,0.74403,0.74434,95000000.0
2005-03-18 22:42:00,0.7443,0.7443,0.74395,0.74424,97900001.0
2005-03-18 22:43:00,0.74392,0.74415,0.74377,0.74415,179199999.0
2005-03-18 22:44:00,0.74416,0.74416,0.74378,0.74412,189699998.0
2005-03-18 22:45:00,0.7442,0.74439,0.74409,0.7442,188699998.0
2005-03-18 22:46:00,0.74405,0.74432,0.74395,0.74431,233800002.0
2005-03-18 22:47:00,0.74426,0.74437,0.74419,0.74425,97099999.0
2005-03-18 22:48:00,0.74416,0.74441,0.7441,0.74421,104600000.0
2005-03-18 22:49:00,0.74413,0.74415,0.74407,0.74409,77299999.0
2005-03-18 22:50:00,0.74437,0.74437,0.74379,0.74411,207800001.0
2005-03-18 22:51:00,0.744,0.74412,0.74385,0.74402,185100000.0
2005-03-18 22:52:00,0.74396,0.7442,0.74396,0.7442,111600000.0
2005-03-18 22:53:00,0.74427,0.74427,0.74417,0.74426,98600000.0
2005-03-18 22:54:00,0.74417,0.74417,0.74398,0.74402,109400000.0
2005-03-18 22:55:00,0.74408,0.74428,0.74397,0.74397,85300001.0
2005-03-18 22:56:00,0.74398,0.74421,0.74385,0.74421,89400000.0
2005-03-18 22:57:00,0.7441,0.74429,0.74403,0.7442,107400000.0
2005-03-18 22:58:00,0.74433,0.7444,0.74418,0.74428,104299999.0
2005-03-18 22:59:00,0.74408,0.74429,0.74392,0.74392,191500000.0
2005-03-18 23:00:00,0.74433,0.74445,0.74425,0.7444,137499999.0
2005-03-18 23:01:00,0.74417,0.74448,0.74398,0.74448,107400000.0
2005-03-18 23:02:00,0.74434,0.74447,0.74432,0.74444,61000000.0
2005-03-18 23:03:00,0.7444,0.7444,0.74412,0.74422,57299999.0
2005-03-18 23:04:00,0.74425,0.74425,0.7441,0.7442,64099998.0
2005-03-18 23:05:00,0.74433,0.74433,0.74392,0.74425,99600001.0
2005-03-18 23:06:00,0.74437,0.74437,0.74397,0.74403,72999999.0
2005-03-18 23:07:00,0.7441,0.74432,0.74409,0.7443,75600000.0
2005-03-18 23:08:00,0.74424,0.74443,0.74424,0.74439,78799999.0
2005-03-18 23:09:00,0.74433,0.74433,0.74402,0.74405,64900000.0
2005-03-18 23:10:00,0.74413,0.74434,0.74408,0.74426,128799997.0
2005-03-18 23:11:00,0.74428,0.74428,0.74409,0.74409,104800000.0
2005-03-18 23:12:00,0.74433,0.74433,0.74415,0.74427,69200002.0
2005-03-18 23:13:00,0.74402,0.74436,0.74402,0.74436,66700000.0
2005-03-18 23:14:00,0.74429,0.74429,0.74409,0.74427,65400000.0
2005-03-18 23:15:00,0.7444,0.7444,0.74435,0.74435,63700000.0
2005-03-18 23:16:00,0.74444,0.74455,0.74444,0.74449,66499999.0
2005-03-18 23:17:00,0.74431,0.74431,0.74392,0.744,68100001.0
2005-03-18 23:18:00,0.7444,0.7444,0.74387,0.74423,110900001.0
2005-03-18 23:19:00,0.7441,0.74434,0.7441,0.74434,71400000.0
2005-03-18 23:20:00,0.74441,0.74441,0.74427,0.74428,91600000.0
2005-03-18 23:21:00,0.74403,0.74424,0.74367,0.74424,122200000.0
2005-03-18 23:22:00,0.74427,0.74439,0.74422,0.74429,62999999.0
2005-03-18 23:23:00,0.74425,0.74436,0.74425,0.74426,50999999.0
2005-03-18 23:24:00,0.74424,0.74441,0.74416,0.74441,45500000.0
2005-03-18 23:25:00,0.74429,0.74429,0.74386,0.74413,107000000.0
2005-03-18 23:26:00,0.74412,0.7444,0.74412,0.74426,115899999.0
2005-03-18 23:27:00,0.7443,0.74447,0.7443,0.74447,76500000.0
2005-03-18 23:28:00,0.74452,0.74457,0.74449,0.74457,70199999.0
2005-03-18 23:29:00,0.74455,0.74455,0.74445,0.7445,84800000.0
2005-03-18 23:30:00,0.74446,0.74451,0.74425,0.74426,87800001.0
2005-03-18 23:31:00,0.74412,0.74438,0.74401,0.74438,93999999.0
2005-03-18 23:32:00,0.74449,0.74449,0.74422,0.74427,71300001.0
2005-03-18 23:33:00,0.74437,0.74437,0.74423,0.74435,80799999.0
2005-03-18 23:34:00,0.74446,0.74446,0.74423,0.74423,91699999.0
2005-03-18 23:35:00,0.74441,0.74473,0.74441,0.74473,56199999.0
2005-03-18 23:36:00,0.74472,0.7448,0.74465,0.74475,70400000.0
2005-03-18 23:37:00,0.74465,0.74465,0.74424,0.7443,53400000.0
2005-03-18 23:38:00,0.7445,0.74457,0.74402,0.74434,72599998.0
2005-03-18 23:39:00,0.7442,0.74452,0.7442,0.7445,96600002.0
2005-03-18 23:40:00,0.74452,0.74452,0.74422,0.74436,68700000.0
2005-03-18 23:41:00,0.74455,0.74455,0.74432,0.74435,27700000.0
2005-03-18 23:42:00,0.7443,0.74445,0.7443,0.74445,35000000.0
2005-03-18 23:43:00,0.74459,0.74459,0.74443,0.74459,57700000.0
2005-03-18 23:44:00,0.74465,0.74465,0.7446,0.7446,17200000.0
2005-03-18 23:45:00,0.7447,0.7447,0.74455,0.7446,65500001.0
2005-03-18 23:46:00,0.74424,0.74426,0.74406,0.74423,111299998.0
2005-03-18 23:47:00,0.74468,0.74468,0.74461,0.74463,93599998.0
2005-03-18 23:48:00,0.74455,0.7446,0.74455,0.74455,49199999.0
2005-03-18 23:49:00,0.74465,0.74465,0.74455,0.7446,66200001.0
2005-03-18 23:50:00,0.74445,0.74445,0.74434,0.74434,22300000.0
2005-03-18 23:51:00,0.74433,0.74439,0.74414,0.74432,117500000.0
2005-03-18 23:52:00,0.7446,0.74473,0.74455,0.74455,95600000.0
2005-03-18 23:53:00,0.74447,0.74452,0.74428,0.74432,88600000.0
2005-03-18 23:54:00,0.74465,0.74477,0.74459,0.74468,96800000.0
2005-03-18 23:55:00,0.74468,0.74472,0.74461,0.74467,105900000.0
2005-03-18 23:56:00,0.74462,0.74462,0.74449,0.74452,120300000.0
2005-03-18 23:57:00,0.74462,0.7447,0.7446,0.7446,89800001.0
2005-03-18 23:58:00,0.74455,0.74465,0.7444,0.7444,75500001.0
2005-03-18 23:59:00,0.74411,0.74449,0.74411,0.74449,98099999.0
2005-03-21 00:01:00,0.7428,0.7428,0.7426,0.7426,62799999.0
2005-03-21 00:02:00,0.7428,0.7428,0.7427,0.7427,62799999.0
2005-03-21 00:04:00,0.7428,0.7428,0.7427,0.7427,62799999.0
2005-03-21 00:05:00,0.7428,0.743,0.7426,0.7426,62799999.0
2005-03-21 00:06:00,0.7429,0.7429,0.7429,0.7429,62799999.0
2005-03-21 00:07:00,0.7428,0.7429,0.7427,0.7428,62799999.0
2005-03-21 00:08:00,0.7427,0.7429,0.7427,0.7428,62799999.0
2005-03-21 00:09:00,0.7427,0.7428,0.7427,0.7428,62799999.0
2005-03-21 00:10:00,0.7427,0.7428,0.7427,0.7427,62799999.0
2005-03-21 00:11:00,0.7428,0.7428,0.7427,0.7427,62799999.0
2005-03-21 00:12:00,0.7428,0.7428,0.7427,0.7428,62799999.0
2005-03-21 00:13:00,0.7427,0.7428,0.7427,0.7428,62799999.0
2005-03-21 00:14:00,0.7429,0.7429,0.7427,0.7428,62799999.0
2005-03-21 00:15:00,0.7427,0.7428,0.7427,0.7428,62799999.0
2005-03-21 00:16:00,0.7427,0.7428,0.7427,0.7428,62799999.0
2005-03-21 00:17:00,0.7429,0.7429,0.7427,0.7427,62799999.0
2005-03-21 00:18:00,0.7428,0.743,0.7428,0.7429,62799999.0
2005-03-21 00:19:00,0.743,0.743,0.7429,0.7429,62799999.0
2005-03-21 00:20:00,0.743,0.743,0.7428,0.7429,62799999.0
2005-03-21 00:21:00,0.743,0.743,0.7429,0.743,62799999.0
2005-03-21 00:22:00,0.743,0.743,0.7429,0.743,62799999.0
2005-03-21 00:23:00,0.743,0.743,0.7429,0.743,62799999.0
2005-03-21 00:24:00,0.7429,0.743,0.7428,0.7429,62799999.0
2005-03-21 00:25:00,0.743,0.743,0.7427,0.743,62799999.0
2005-03-21 00:26:00,0.7429,0.743,0.7427,0.7427,62799999.0
2005-03-21 00:27:00,0.7428,0.7429,0.7428,0.7429,62799999.0
2005-03-21 00:29:00,0.7429,0.743,0.7429,0.7429,62799999.0
2005-03-21 00:30:00,0.743,0.743,0.7429,0.7429,62799999.0
2005-03-21 00:31:00,0.743,0.743,0.7429,0.7429,62799999.0
2005-03-21 00:32:00,0.743,0.743,0.7428,0.743,62799999.0
2005-03-21 00:33:00,0.743,0.743,0.7429,0.743,62799999.0
2005-03-21 00:34:00,0.7429,0.7429,0.7428,0.7429,62799999.0
2005-03-21 00:35:00,0.7428,0.7429,0.7427,0.7427,62799999.0
2005-03-21 00:36:00,0.7429,0.7429,0.7427,0.7428,62799999.0
2005-03-21 00:37:00,0.7427,0.7428,0.7427,0.7428,62799999.0
2005-03-21 00:39:00,0.7427,0.7428,0.7427,0.7428,62799999.0
2005-03-21 00:40:00,0.7427,0.7428,0.7426,0.7428,62799999.0
2005-03-21 00:41:00,0.7427,0.7428,0.7427,0.7428,62799999.0
2005-03-21 00:42:00,0.7427,0.7428,0.7427,0.7428,62799999.0
2005-03-21 00:43:00,0.7427,0.7428,0.7427,0.7427,62799999.0
2005-03-21 00:44:00,0.7428,0.7429,0.7427,0.7429,62799999.0
2005-03-21 00:45:00,0.7428,0.7429,0.7427,0.7428,62799999.0
2005-03-21 00:46:00,0.7427,0.7428,0.7427,0.7428,62799999.0
2005-03-21 00:47:00,0.7427,0.7429,0.7427,0.7428,62799999.0
2005-03-21 00:48:00,0.7427,0.7428,0.7427,0.7428,62799999.0
2005-03-21 00:49:00,0.7428,0.7428,0.7428,0.7428,62799999.0
2005-03-21 00:50:00,0.7427,0.7429,0.7426,0.7427,62799999.0
2005-03-21 00:52:00,0.7426,0.7428,0.7422,0.7426,62799999.0
2005-03-21 00:53:00,0.7426,0.7428,0.7422,0.7428,62799999.0
2005-03-21 00:54:00,0.7426,0.7428,0.7425,0.7425,62799999.0
2005-03-21 00:55:00,0.7426,0.7427,0.7426,0.7427,62799999.0
2005-03-21 00:56:00,0.7426,0.7427,0.7426,0.7427,62799999.0
2005-03-21 00:57:00,0.7426,0.7427,0.7426,0.7427,62799999.0
2005-03-21 00:58:00,0.7428,0.7428,0.7426,0.7427,62799999.0
2005-03-21 00:59:00,0.7426,0.7427,0.7426,0.7427,62799999.0
2005-03-21 01:00:00,0.7426,0.7428,0.7426,0.7427,62799999.0
2005-03-21 01:01:00,0.7426,0.7428,0.7426,0.7428,62799999.0
2005-03-21 01:03:00,0.7426,0.7427,0.7425,0.7427,62799999.0
2005-03-21 01:04:00,0.7428,0.7428,0.7426,0.7426,62799999.0
2005-03-21 01:05:00,0.7428,0.7428,0.7426,0.7426,62799999.0
2005-03-21 01:06:00,0.7427,0.7429,0.7426,0.7427,62799999.0
2005-03-21 01:07:00,0.7426,0.7428,0.7426,0.7427,62799999.0
2005-03-21 01:08:00,0.7427,0.7428,0.7425,0.7428,62799999.0
2005-03-21 01:09:00,0.7428,0.7429,0.7426,0.7428,62799999.0
2005-03-21 01:10:00,0.7427,0.7427,0.7427,0.7427,62799999.0
2005-03-21 01:11:00,0.7426,0.7428,0.7426,0.7427,62799999.0
2005-03-21 01:12:00,0.7428,0.7428,0.7425,0.7428,62799999.0
2005-03-21 01:13:00,0.7426,0.7427,0.7426,0.7426,62799999.0
2005-03-21 01:14:00,0.7427,0.7427,0.7426,0.7426,62799999.0
2005-03-21 01:15:00,0.7427,0.7428,0.7425,0.7426,62799999.0
2005-03-21 01:16:00,0.7427,0.7427,0.7425,0.7426,62799999.0
2005-03-21 01:17:00,0.7427,0.7427,0.7425,0.7426,62799999.0
2005-03-21 01:18:00,0.7425,0.7426,0.7425,0.7426,62799999.0
2005-03-21 01:19:00,0.7427,0.7427,0.7425,0.7426,62799999.0
2005-03-21 01:21:00,0.7425,0.7426,0.7425,0.7426,62799999.0
2005-03-21 01:22:00,0.7425,0.7427,0.7425,0.7427,62799999.0
2005-03-21 01:23:00,0.7426,0.7426,0.7426,0.7426,62799999.0
2005-03-21 01:24:00,0.7427,0.7427,0.7425,0.7426,62799999.0
2005-03-21 01:25:00,0.7424,0.7424,0.7424,0.7424,62799999.0
2005-03-21 01:26:00,0.7428,0.7428,0.7424,0.7426,62799999.0
2005-03-21 01:27:00,0.7428,0.7431,0.7427,0.743,62799999.0
2005-03-21 01:28:00,0.7428,0.7429,0.7426,0.7428,62799999.0
2005-03-21 01:29:00,0.7428,0.7429,0.7426,0.7429,62799999.0
2005-03-21 01:30:00,0.7428,0.7428,0.7427,0.7427,62799999.0
2005-03-21 01:31:00,0.7426,0.7427,0.7426,0.7427,62799999.0
2005-03-21 01:32:00,0.7428,0.7428,0.7428,0.7428,62799999.0
2005-03-21 01:33:00,0.7428,0.743,0.7427,0.743,62799999.0
2005-03-21 01:34:00,0.7426,0.7426,0.7426,0.7426,62799999.0
2005-03-21 01:35:00,0.7427,0.7429,0.7426,0.7428,62799999.0
2005-03-21 01:36:00,0.7426,0.7428,0.7426,0.7427,62799999.0
2005-03-21 01:37:00,0.7427,0.7428,0.7427,0.7427,62799999.0
2005-03-21 01:38:00,0.7427,0.7428,0.7426,0.7427,62799999.0
2005-03-21 01:39:00,0.7427,0.7429,0.7425,0.7426,62799999.0
2005-03-21 01:40:00,0.7427,0.743,0.7426,0.743,62799999.0
2005-03-21 01:41:00,0.7426,0.7431,0.7425,0.7427,62799999.0
2005-03-21 01:42:00,0.743,0.743,0.7424,0.743,62799999.0
2005-03-21 01:43:00,0.7425,0.7428,0.7424,0.7426,62799999.0
2005-03-21 01:44:00,0.7429,0.7429,0.7426,0.7428,62799999.0
2005-03-21 01:45:00,0.7428,0.7428,0.742,0.7427,62799999.0
2005-03-21 01:46:00,0.7429,0.7429,0.7423,0.7424,62799999.0
2005-03-21 01:47:00,0.7427,0.7428,0.7423,0.7426,62799999.0
2005-03-21 01:48:00,0.7424,0.7429,0.7424,0.7426,62799999.0
2005-03-21 01:49:00,0.7424,0.7426,0.7422,0.7422,62799999.0
2005-03-21 01:50:00,0.7425,0.7426,0.7423,0.7423,62799999.0
2005-03-21 01:51:00,0.7423,0.7426,0.7423,0.7426,62799999.0
2005-03-21 01:52:00,0.7425,0.7426,0.7423,0.7425,62799999.0
2005-03-21 01:53:00,0.7424,0.7426,0.7424,0.7425,62799999.0
2005-03-21 01:54:00,0.7426,0.7432,0.7424,0.7427,62799999.0
2005-03-21 01:55:00,0.7426,0.7428,0.7424,0.7426,62799999.0
2005-03-21 01:56:00,0.7425,0.7428,0.7424,0.7428,62799999.0
2005-03-21 01:57:00,0.7428,0.743,0.7426,0.7428,62799999.0
2005-03-21 01:58:00,0.7429,0.7429,0.7426,0.7427,62799999.0
2005-03-21 01:59:00,0.7426,0.7428,0.7426,0.7427,62799999.0
2005-03-21 02:00:00,0.74257,0.74257,0.74219,0.74219,62799999.0
2005-03-21 02:01:00,0.74248,0.74282,0.74248,0.74263,145299999.0
2005-03-21 02:02:00,0.74232,0.74248,0.74224,0.74248,168500000.0
2005-03-21 02:03:00,0.74226,0.74251,0.74226,0.74247,81999999.0
2005-03-21 02:04:00,0.74242,0.7425,0.74223,0.74236,144600000.0
2005-03-21 02:05:00,0.74242,0.74252,0.74232,0.74242,71099999.0
2005-03-21 02:06:00,0.74251,0.74251,0.74234,0.74243,71000000.0
2005-03-21 02:07:00,0.74231,0.74231,0.74215,0.74215,88200001.0
2005-03-21 02:08:00,0.74246,0.7425,0.74213,0.74216,153799997.0
2005-03-21 02:09:00,0.74221,0.74252,0.74221,0.74252,56899999.0
2005-03-21 02:10:00,0.7426,0.7426,0.74233,0.74233,118900001.0
2005-03-21 02:11:00,0.74216,0.74237,0.74208,0.74237,72399999.0
2005-03-21 02:12:00,0.74218,0.74224,0.74196,0.74224,66900001.0
2005-03-21 02:13:00,0.74224,0.74245,0.74223,0.7424,83599999.0
2005-03-21 02:14:00,0.74246,0.74246,0.74223,0.74243,120400000.0
2005-03-21 02:15:00,0.7424,0.74244,0.74227,0.74231,42600000.0
2005-03-21 02:16:00,0.74226,0.74244,0.74225,0.74244,136699999.0
2005-03-21 02:17:00,0.74241,0.74242,0.74227,0.74242,42500000.0
2005-03-21 02:18:00,0.74232,0.74235,0.7423,0.74231,51399998.0
2005-03-21 02:19:00,0.74233,0.74246,0.74233,0.74243,59000000.0
2005-03-21 02:20:00,0.7425,0.7425,0.7422,0.74241,47300000.0
2005-03-21 02:21:00,0.74222,0.7425,0.74222,0.7425,54500000.0
2005-03-21 02:22:00,0.74246,0.74246,0.74217,0.74244,72600000.0
2005-03-21 02:23:00,0.74241,0.74257,0.74227,0.74227,124900000.0
2005-03-21 02:24:00,0.7423,0.74241,0.74221,0.74241,75300000.0
2005-03-21 02:25:00,0.74245,0.74245,0.74218,0.74236,92100001.0
2005-03-21 02:26:00,0.74262,0.74265,0.74232,0.74232,66100000.0
2005-03-21 02:27:00,0.74249,0.74249,0.74204,0.74204,77599999.0
2005-03-21 02:28:00,0.74218,0.74251,0.74218,0.74251,78100001.0
2005-03-21 02:29:00,0.74248,0.74256,0.74241,0.74245,140700002.0
2005-03-21 02:30:00,0.74252,0.74252,0.74229,0.74245,88800000.0
2005-03-21 02:31:00,0.74249,0.74257,0.7423,0.74257,121299999.0
2005-03-21 02:32:00,0.74242,0.74255,0.74235,0.74253,97800000.0
2005-03-21 02:33:00,0.74234,0.74251,0.74229,0.74251,89699998.0
2005-03-21 02:34:00,0.74237,0.74241,0.74217,0.74235,116699999.0
2005-03-21 02:35:00,0.74242,0.74242,0.74212,0.74212,64300001.0
2005-03-21 02:36:00,0.74206,0.74237,0.74206,0.74225,84100000.0
2005-03-21 02:37:00,0.74239,0.74239,0.74225,0.74225,60100000.0
2005-03-21 02:38:00,0.74225,0.74237,0.74209,0.74223,179599999.0
2005-03-21 02:39:00,0.74224,0.74245,0.74224,0.7423,82499999.0
2005-03-21 02:40:00,0.74244,0.74254,0.74226,0.74236,90299999.0
2005-03-21 02:41:00,0.74229,0.7424,0.74216,0.7424,91200001.0
2005-03-21 02:42:00,0.74238,0.74238,0.74223,0.74232,61400000.0
2005-03-21 02:43:00,0.74238,0.74238,0.74218,0.74237,81800001.0
2005-03-21 02:44:00,0.74217,0.74222,0.74197,0.74212,167700001.0
2005-03-21 02:45:00,0.74225,0.74225,0.74193,0.74205,93999999.0
2005-03-21 02:46:00,0.74212,0.7423,0.7421,0.7421,73900000.0
2005-03-21 02:47:00,0.74229,0.7424,0.74195,0.74198,84800000.0
2005-03-21 02:48:00,0.74206,0.74206,0.74183,0.74195,165500000.0
2005-03-21 02:49:00,0.74214,0.74223,0.74189,0.74197,89500000.0
2005-03-21 02:50:00,0.74205,0.74216,0.74203,0.7421,110299998.0
2005-03-21 02:51:00,0.74201,0.74211,0.7419,0.74201,92900000.0
2005-03-21 02:52:00,0.74196,0.74209,0.74184,0.74197,111499999.0
2005-03-21 02:53:00,0.74213,0.74249,0.74213,0.74233,65200000.0
2005-03-21 02:54:00,0.74233,0.74233,0.742,0.74211,28800000.0
2005-03-21 02:55:00,0.7421,0.74228,0.74202,0.74228,67899999.0
2005-03-21 02:56:00,0.74239,0.74239,0.74217,0.74218,124100001.0
2005-03-21 02:57:00,0.74231,0.74244,0.74227,0.74244,69700000.0
2005-03-21 02:58:00,0.74222,0.74243,0.74215,0.74232,94999998.0
2005-03-21 02:59:00,0.74248,0.74248,0.7422,0.74223,82099999.0
2005-03-21 03:00:00,0.7424,0.7424,0.7423,0.74235,90000000.0
2005-03-21 03:01:00,0.74228,0.7423,0.74204,0.7423,115500001.0
2005-03-21 03:02:00,0.74237,0.74237,0.7421,0.74219,95800000.0
2005-03-21 03:03:00,0.7419,0.7422,0.7419,0.74208,72600000.0
2005-03-21 03:04:00,0.74223,0.74223,0.74193,0.74223,80100000.0
2005-03-21 03:05:00,0.7422,0.74233,0.742,0.74233,93899999.0
2005-03-21 03:06:00,0.74202,0.74212,0.74202,0.74212,61699998.0
2005-03-21 03:07:00,0.74196,0.74218,0.74189,0.74218,31000001.0
2005-03-21 03:08:00,0.74221,0.74221,0.74191,0.74217,131900000.0
2005-03-21 03:09:00,0.74203,0.74229,0.74203,0.74229,47800000.0
2005-03-21 03:10:00,0.7423,0.74238,0.7423,0.7423,35000000.0
2005-03-21 03:11:00,0.74218,0.74223,0.742,0.74223,76400001.0
2005-03-21 03:12:00,0.7421,0.74222,0.74201,0.74215,114900000.0
2005-03-21 03:13:00,0.74188,0.74214,0.74188,0.74209,99600000.0
2005-03-21 03:14:00,0.74204,0.74209,0.74189,0.74209,70900000.0
2005-03-21 03:15:00,0.74203,0.74212,0.74194,0.74212,70999999.0
2005-03-21 03:16:00,0.74203,0.74213,0.74167,0.74202,93800000.0
2005-03-21 03:17:00,0.74184,0.74189,0.74159,0.74167,114400001.0
2005-03-21 03:18:00,0.74171,0.74171,0.7414,0.7414,109100000.0
2005-03-21 03:19:00,0.74157,0.74165,0.74148,0.74155,99699998.0
2005-03-21 03:20:00,0.74147,0.74173,0.74127,0.74128,155100000.0
2005-03-21 03:21:00,0.74142,0.74172,0.74142,0.74172,89299999.0
2005-03-21 03:22:00,0.74178,0.74178,0.74146,0.7417,48700000.0
2005-03-21 03:23:00,0.74172,0.74199,0.74172,0.74187,132000002.0
2005-03-21 03:24:00,0.74185,0.74185,0.74161,0.74171,97399998.0
2005-03-21 03:25:00,0.74183,0.74195,0.74172,0.7418,78000000.0
2005-03-21 03:26:00,0.7418,0.74198,0.74175,0.74189,50800000.0
2005-03-21 03:27:00,0.74205,0.74205,0.74176,0.74181,90200002.0
2005-03-21 03:28:00,0.74177,0.74195,0.74171,0.74184,91200000.0
2005-03-21 03:29:00,0.74205,0.74205,0.74177,0.742,94100000.0
2005-03-21 03:30:00,0.74242,0.74249,0.74183,0.74183,109100003.0
2005-03-21 03:31:00,0.74211,0.74234,0.7417,0.74234,90099999.0
2005-03-21 03:32:00,0.74222,0.74223,0.74209,0.74223,67799999.0
2005-03-21 03:33:00,0.74205,0.74211,0.74193,0.74193,128499999.0
2005-03-21 03:34:00,0.74182,0.74182,0.74161,0.74161,68099998.0
2005-03-21 03:35:00,0.74179,0.74195,0.74155,0.74155,83299999.0
2005-03-21 03:36:00,0.74183,0.74195,0.74159,0.74195,143300001.0
2005-03-21 03:37:00,0.74216,0.74221,0.74198,0.7422,89200000.0
2005-03-21 03:38:00,0.74218,0.74218,0.74194,0.74195,71000001.0
2005-03-21 03:39:00,0.74213,0.74239,0.74204,0.74235,81800000.0
2005-03-21 03:40:00,0.7421,0.7421,0.74183,0.74188,59300000.0
2005-03-21 03:41:00,0.74187,0.74213,0.74187,0.74213,107999999.0
2005-03-21 03:42:00,0.74207,0.74225,0.74183,0.74225,80499999.0
2005-03-21 03:43:00,0.74224,0.74227,0.74201,0.74201,40400000.0
2005-03-21 03:44:00,0.74219,0.74219,0.74185,0.74189,51400000.0
2005-03-21 03:45:00,0.74203,0.7421,0.74181,0.74181,76900000.0
2005-03-21 03:46:00,0.74184,0.74184,0.74139,0.74155,80800002.0
2005-03-21 03:47:00,0.74153,0.74173,0.74132,0.74173,112699999.0
2005-03-21 03:48:00,0.74169,0.74169,0.74146,0.74164,129100000.0
2005-03-21 03:49:00,0.7417,0.74204,0.7417,0.74202,102800001.0
2005-03-21 03:50:00,0.74192,0.74226,0.74192,0.74226,122100000.0
2005-03-21 03:51:00,0.74197,0.74203,0.74186,0.74193,90599998.0
2005-03-21 03:52:00,0.74174,0.74196,0.74174,0.74196,40000000.0
2005-03-21 03:53:00,0.74171,0.74195,0.74151,0.7419,96799999.0
2005-03-21 03:54:00,0.74178,0.74206,0.74164,0.74206,112000000.0
2005-03-21 03:55:00,0.74203,0.74211,0.74178,0.74211,119100002.0
2005-03-21 03:56:00,0.74199,0.74199,0.74188,0.74195,47900000.0
2005-03-21 03:57:00,0.74197,0.74201,0.74179,0.74196,138499997.0
2005-03-21 03:58:00,0.74219,0.74219,0.74176,0.74182,165500001.0
2005-03-21 03:59:00,0.74186,0.74207,0.74186,0.74191,59799999.0
2005-03-21 04:00:00,0.742,0.7421,0.7419,0.74201,129400002.0
2005-03-21 04:01:00,0.74186,0.74208,0.74181,0.74208,67200000.0
2005-03-21 04:02:00,0.74206,0.74212,0.74182,0.74182,132099999.0
2005-03-21 04:03:00,0.74205,0.74205,0.74161,0.74161,109800000.0
2005-03-21 04:04:00,0.74161,0.74174,0.74149,0.74151,100799999.0
2005-03-21 04:05:00,0.74169,0.74172,0.74164,0.74164,76700002.0
2005-03-21 04:06:00,0.74166,0.74182,0.7415,0.74175,140299996.0
2005-03-21 04:07:00,0.74197,0.74197,0.74162,0.74196,98700001.0
2005-03-21 04:08:00,0.74205,0.74205,0.74159,0.74178,110600000.0
2005-03-21 04:09:00,0.74182,0.74197,0.74165,0.74197,106400002.0
2005-03-21 04:10:00,0.74158,0.74185,0.74146,0.74157,90699998.0
2005-03-21 04:11:00,0.74131,0.74153,0.74131,0.7415,56600001.0
2005-03-21 04:12:00,0.74131,0.74154,0.7412,0.74154,87499999.0
2005-03-21 04:13:00,0.7413,0.74148,0.7413,0.74146,50900000.0
2005-03-21 04:14:00,0.74149,0.74156,0.74118,0.74118,150600000.0
2005-03-21 04:15:00,0.74167,0.7418,0.74161,0.7418,119400000.0
2005-03-21 04:16:00,0.7417,0.74174,0.74143,0.74143,95699999.0
2005-03-21 04:17:00,0.74153,0.74155,0.74129,0.7414,79699999.0
2005-03-21 04:18:00,0.74155,0.74174,0.74138,0.74174,105600000.0
2005-03-21 04:19:00,0.7417,0.7417,0.74146,0.74147,146700002.0
2005-03-21 04:20:00,0.74157,0.74163,0.74127,0.74127,127500001.0
2005-03-21 04:21:00,0.74144,0.74174,0.74144,0.74147,128199999.0
2005-03-21 04:22:00,0.74164,0.74181,0.74152,0.74152,103199999.0
2005-03-21 04:23:00,0.74156,0.74165,0.74139,0.74139,46600000.0
2005-03-21 04:24:00,0.74156,0.74176,0.74156,0.74165,82599999.0
2005-03-21 04:25:00,0.74166,0.74171,0.74157,0.74161,111499999.0
2005-03-21 04:26:00,0.74149,0.74171,0.74148,0.74152,59000000.0
2005-03-21 04:27:00,0.74165,0.74183,0.74149,0.74183,96100001.0
2005-03-21 04:28:00,0.7416,0.74186,0.74136,0.74186,112799999.0
2005-03-21 04:29:00,0.74187,0.742,0.74172,0.74172,91999999.0
2005-03-21 04:30:00,0.74155,0.74163,0.74135,0.74163,92799998.0
2005-03-21 04:31:00,0.74144,0.74159,0.74137,0.74148,78100001.0
2005-03-21 04:32:00,0.74133,0.74166,0.74133,0.74166,116299999.0
2005-03-21 04:33:00,0.74168,0.74175,0.74159,0.74163,98700000.0
2005-03-21 04:34:00,0.74176,0.74176,0.74152,0.7417,98300000.0
2005-03-21 04:35:00,0.74152,0.74171,0.7414,0.74171,143999999.0
2005-03-21 04:36:00,0.74169,0.74169,0.74144,0.74159,60600000.0
2005-03-21 04:37:00,0.74169,0.74169,0.74156,0.74156,13700000.0
2005-03-21 04:38:00,0.74165,0.74191,0.7414,0.74191,71600000.0
2005-03-21 04:39:00,0.74187,0.74187,0.7417,0.74175,72400000.0
2005-03-21 04:40:00,0.74169,0.7417,0.7415,0.74154,70100001.0
2005-03-21 04:41:00,0.74177,0.74192,0.74159,0.74159,144000001.0
2005-03-21 04:42:00,0.7417,0.74177,0.74148,0.74177,76800000.0
2005-03-21 04:43:00,0.74167,0.74181,0.74153,0.74173,104099999.0
2005-03-21 04:44:00,0.74157,0.74167,0.7411,0.7411,72700000.0
2005-03-21 04:45:00,0.74112,0.74139,0.74112,0.74134,103700000.0
2005-03-21 04:46:00,0.74113,0.74121,0.74098,0.74121,140200000.0
2005-03-21 04:47:00,0.74117,0.74126,0.74108,0.74115,110800001.0
2005-03-21 04:48:00,0.74097,0.74129,0.74097,0.74129,89500000.0
2005-03-21 04:49:00,0.7413,0.7413,0.74096,0.74103,98199999.0
2005-03-21 04:50:00,0.7411,0.74116,0.74094,0.74115,71700000.0
2005-03-21 04:51:00,0.741,0.74108,0.74083,0.74083,80900000.0
2005-03-21 04:52:00,0.74074,0.74093,0.74066,0.74075,145000001.0
2005-03-21 04:53:00,0.74073,0.74095,0.74068,0.74076,128000000.0
2005-03-21 04:54:00,0.74092,0.74092,0.7407,0.74075,82199999.0
2005-03-21 04:55:00,0.74086,0.74141,0.74086,0.74141,59800000.0
2005-03-21 04:56:00,0.74095,0.74115,0.74058,0.74072,105599999.0
2005-03-21 04:57:00,0.74075,0.74112,0.74073,0.74073,59500000.0
2005-03-21 04:58:00,0.74038,0.74063,0.74038,0.7404,110100002.0
2005-03-21 04:59:00,0.74022,0.74066,0.74022,0.74054,100700000.0
2005-03-21 05:00:00,0.74042,0.74052,0.74042,0.74044,85000000.0
2005-03-21 05:01:00,0.74031,0.74055,0.74031,0.74053,99600002.0
2005-03-21 05:02:00,0.74042,0.74046,0.74026,0.74027,86700001.0
2005-03-21 05:03:00,0.74037,0.74042,0.7402,0.74022,120899998.0
2005-03-21 05:04:00,0.74015,0.74043,0.74001,0.74012,105899999.0
2005-03-21 05:05:00,0.74025,0.74039,0.73995,0.73995,70100000.0
2005-03-21 05:06:00,0.74035,0.74035,0.73987,0.73987,57800000.0
2005-03-21 05:07:00,0.73985,0.73994,0.73948,0.73962,38100000.0
2005-03-21 05:08:00,0.73967,0.73967,0.73945,0.73949,88000000.0
2005-03-21 05:09:00,0.73934,0.73957,0.73934,0.73957,47000000.0
2005-03-21 05:10:00,0.73925,0.73957,0.7392,0.73953,88000000.0
2005-03-21 05:11:00,0.73964,0.73972,0.73944,0.73953,104100000.0
2005-03-21 05:12:00,0.73909,0.73949,0.73909,0.73944,88599999.0
2005-03-21 05:13:00,0.73945,0.7395,0.73912,0.73927,140500000.0
2005-03-21 05:14:00,0.73908,0.73978,0.73906,0.73977,70999999.0
2005-03-21 05:15:00,0.73986,0.74002,0.73978,0.73995,92600000.0
2005-03-21 05:16:00,0.73987,0.74002,0.73977,0.73993,63700000.0
2005-03-21 05:17:00,0.73997,0.73999,0.73969,0.73982,68600000.0
2005-03-21 05:18:00,0.73979,0.73979,0.73953,0.73968,91400000.0
2005-03-21 05:19:00,0.7398,0.73997,0.73979,0.73979,154699997.0
2005-03-21 05:20:00,0.73968,0.73998,0.73967,0.73975,89300000.0
2005-03-21 05:21:00,0.73987,0.74031,0.73987,0.74012,111500001.0
2005-03-21 05:22:00,0.73998,0.74032,0.73998,0.74032,175499998.0
2005-03-21 05:23:00,0.74019,0.74041,0.73995,0.73995,66200000.0
2005-03-21 05:24:00,0.74021,0.74028,0.74003,0.74017,99299998.0
2005-03-21 05:25:00,0.74004,0.74021,0.74004,0.74016,151199999.0
2005-03-21 05:26:00,0.74014,0.74021,0.74007,0.74007,72300002.0
2005-03-21 05:27:00,0.74018,0.74018,0.73989,0.73989,37400000.0
2005-03-21 05:28:00,0.74018,0.74022,0.73998,0.74015,119800000.0
2005-03-21 05:29:00,0.74013,0.74043,0.73999,0.74043,32200000.0
2005-03-21 05:30:00,0.74039,0.74043,0.74016,0.74016,58000000.0
2005-03-21 05:31:00,0.7402,0.74058,0.7402,0.74058,61400001.0
2005-03-21 05:32:00,0.74028,0.74071,0.74023,0.74061,105499999.0
2005-03-21 05:33:00,0.74053,0.74071,0.74051,0.74051,51900000.0
2005-03-21 05:34:00,0.74054,0.74062,0.74046,0.74048,92599999.0
2005-03-21 05:35:00,0.74059,0.74074,0.7405,0.74058,114700000.0
2005-03-21 05:36:00,0.7408,0.74092,0.74043,0.7406,65400000.0
2005-03-21 05:37:00,0.74127,0.7414,0.74099,0.74099,89400000.0
2005-03-21 05:38:00,0.74096,0.74118,0.74086,0.74118,93400000.0
2005-03-21 05:39:00,0.74096,0.74118,0.74096,0.74103,86299997.0
2005-03-21 05:40:00,0.74102,0.74102,0.74091,0.741,52200000.0
2005-03-21 05:41:00,0.74104,0.74121,0.74097,0.74109,78500000.0
2005-03-21 05:42:00,0.7409,0.7409,0.74072,0.74072,100599999.0
2005-03-21 05:43:00,0.74094,0.741,0.74091,0.74091,74300001.0
2005-03-21 05:44:00,0.74129,0.74139,0.74121,0.74125,91599999.0
2005-03-21 05:45:00,0.74105,0.74124,0.74105,0.74122,107100000.0
2005-03-21 05:46:00,0.7413,0.7413,0.74103,0.74119,166700001.0
2005-03-21 05:47:00,0.74126,0.74148,0.74114,0.74148,94800001.0
2005-03-21 05:48:00,0.74117,0.7413,0.74113,0.74127,72500001.0
2005-03-21 05:49:00,0.74122,0.74129,0.74104,0.74115,90699998.0
2005-03-21 05:50:00,0.74113,0.74125,0.74093,0.74093,109600000.0
2005-03-21 05:51:00,0.74096,0.74096,0.74076,0.74094,69299999.0
2005-03-21 05:52:00,0.74107,0.74131,0.74107,0.7412,85800000.0
2005-03-21 05:53:00,0.74121,0.74141,0.74093,0.74093,95900002.0
2005-03-21 05:54:00,0.74084,0.74114,0.74069,0.74094,130500001.0
2005-03-21 05:55:00,0.74077,0.74081,0.74067,0.74074,86100001.0
2005-03-21 05:56:00,0.74097,0.74104,0.7408,0.7408,66200000.0
2005-03-21 05:57:00,0.74091,0.74097,0.7406,0.7406,105500001.0
2005-03-21 05:58:00,0.74079,0.74091,0.74079,0.74091,96000002.0
2005-03-21 05:59:00,0.74095,0.74098,0.74065,0.74098,51800000.0
2005-03-21 06:00:00,0.74099,0.74113,0.74076,0.74083,79000000.0
2005-03-21 06:01:00,0.74081,0.74096,0.74073,0.74096,74900000.0
2005-03-21 06:02:00,0.74101,0.74101,0.74075,0.74083,55900000.0
2005-03-21 06:03:00,0.74063,0.74093,0.74063,0.74076,84300001.0
2005-03-21 06:04:00,0.74075,0.74089,0.74066,0.74066,54200001.0
2005-03-21 06:05:00,0.74121,0.74121,0.74088,0.74089,101599998.0
2005-03-21 06:06:00,0.74087,0.74087,0.74066,0.74074,55800000.0
2005-03-21 06:07:00,0.74081,0.74115,0.74081,0.74115,95899999.0
2005-03-21 06:08:00,0.74115,0.74119,0.74082,0.74082,87500000.0
2005-03-21 06:09:00,0.74067,0.74082,0.74053,0.74072,134700001.0
2005-03-21 06:10:00,0.74074,0.74074,0.74056,0.74061,124400001.0
2005-03-21 06:11:00,0.7405,0.74075,0.7403,0.7403,100400000.0
2005-03-21 06:12:00,0.7408,0.74094,0.74057,0.74057,62400000.0
2005-03-21 06:13:00,0.74057,0.7409,0.74057,0.7409,48700001.0
2005-03-21 06:14:00,0.74099,0.74105,0.74063,0.74096,106100000.0
2005-03-21 06:15:00,0.74076,0.74094,0.74076,0.74088,52000000.0
2005-03-21 06:16:00,0.74077,0.74089,0.74072,0.7408,79800000.0
2005-03-21 06:17:00,0.74091,0.74094,0.74075,0.74076,75500000.0
2005-03-21 06:18:00,0.74071,0.7409,0.74071,0.74089,108200001.0
2005-03-21 06:19:00,0.74087,0.74087,0.7405,0.74063,126200003.0
2005-03-21 06:20:00,0.7406,0.74086,0.7406,0.74085,98200000.0
2005-03-21 06:21:00,0.74083,0.74099,0.7407,0.74089,123300002.0
2005-03-21 06:22:00,0.74053,0.74093,0.74053,0.74085,78500000.0
2005-03-21 06:23:00,0.74076,0.74097,0.74068,0.74089,125700000.0
2005-03-21 06:24:00,0.74089,0.74094,0.74071,0.74094,89800000.0
2005-03-21 06:25:00,0.74099,0.74116,0.74097,0.74101,90999999.0
2005-03-21 06:26:00,0.7413,0.7413,0.74097,0.74097,95599999.0
2005-03-21 06:27:00,0.7413,0.7413,0.74094,0.74096,183199998.0
2005-03-21 06:28:00,0.74099,0.74111,0.74099,0.74108,101700000.0
2005-03-21 06:29:00,0.74095,0.74095,0.74089,0.74093,37400000.0
2005-03-21 06:30:00,0.7409,0.74097,0.74085,0.74085,28700000.0
2005-03-21 06:31:00,0.7409,0.74099,0.74084,0.74098,125699998.0
2005-03-21 06:32:00,0.74091,0.74091,0.7408,0.74091,108800001.0
2005-03-21 06:33:00,0.74077,0.74098,0.74075,0.74085,89300001.0
2005-03-21 06:34:00,0.74086,0.74087,0.7408,0.74085,71600000.0
2005-03-21 06:35:00,0.74093,0.74099,0.74086,0.74097,69500000.0
2005-03-21 06:36:00,0.74086,0.74097,0.74086,0.74097,77500002.0
2005-03-21 06:37:00,0.74095,0.74095,0.74078,0.74079,76099999.0
2005-03-21 06:38:00,0.74094,0.741,0.74072,0.74072,74299999.0
2005-03-21 06:39:00,0.74085,0.741,0.74085,0.7409,66800000.0
2005-03-21 06:40:00,0.74082,0.74104,0.74082,0.74087,89299998.0
2005-03-21 06:41:00,0.74087,0.74101,0.74087,0.74093,44600000.0
2005-03-21 06:42:00,0.7408,0.74101,0.7407,0.74076,87800000.0
2005-03-21 06:43:00,0.74084,0.74098,0.74062,0.74062,88400000.0
2005-03-21 06:44:00,0.74092,0.74097,0.74059,0.74067,168500001.0
2005-03-21 06:45:00,0.74066,0.74083,0.74062,0.74062,48400000.0
2005-03-21 06:46:00,0.7408,0.7408,0.74057,0.74077,81900001.0
2005-03-21 06:47:00,0.74107,0.74111,0.74076,0.74095,123200000.0
2005-03-21 06:48:00,0.74084,0.74088,0.74061,0.74088,84100002.0
2005-03-21 06:49:00,0.74081,0.74095,0.74079,0.74088,59800001.0
2005-03-21 06:50:00,0.74084,0.74093,0.74078,0.74088,125199998.0
2005-03-21 06:51:00,0.74071,0.74085,0.74071,0.74074,51699999.0
2005-03-21 06:52:00,0.74068,0.74096,0.74068,0.74072,144000000.0
2005-03-21 06:53:00,0.74081,0.74091,0.74067,0.74091,80399998.0
2005-03-21 06:54:00,0.74082,0.74096,0.74072,0.74075,109800000.0
2005-03-21 06:55:00,0.74094,0.74101,0.74088,0.74091,134099996.0
2005-03-21 06:56:00,0.74098,0.74098,0.74072,0.74079,105200000.0
2005-03-21 06:57:00,0.74048,0.74053,0.74032,0.74053,58100000.0
2005-03-21 06:58:00,0.7403,0.74058,0.74024,0.74058,62899999.0
2005-03-21 06:59:00,0.74036,0.74062,0.74036,0.7405,71699999.0
2005-03-21 07:00:00,0.74076,0.74083,0.74066,0.74068,138299999.0
2005-03-21 07:01:00,0.74069,0.74074,0.74036,0.74064,82699999.0
2005-03-21 07:02:00,0.74063,0.74072,0.74052,0.74069,162899999.0
2005-03-21 07:03:00,0.74065,0.74065,0.74039,0.74057,123200000.0
2005-03-21 07:04:00,0.74051,0.74082,0.74042,0.74072,116000003.0
2005-03-21 07:05:00,0.74054,0.74095,0.74054,0.74087,116600000.0
2005-03-21 07:06:00,0.74082,0.74088,0.74057,0.74062,73200000.0
2005-03-21 07:07:00,0.7405,0.74054,0.74035,0.74054,87400001.0
2005-03-21 07:08:00,0.74068,0.74068,0.74033,0.74055,70799998.0
2005-03-21 07:09:00,0.74066,0.74066,0.74041,0.74059,122100002.0
2005-03-21 07:10:00,0.74052,0.7406,0.74052,0.74055,70600000.0
2005-03-21 07:11:00,0.74012,0.74048,0.74012,0.74048,71800002.0
2005-03-21 07:12:00,0.74048,0.74069,0.74048,0.74058,114099998.0
2005-03-21 07:13:00,0.74034,0.74051,0.74026,0.74048,97000001.0
2005-03-21 07:14:00,0.74045,0.74051,0.74038,0.74041,127999999.0
2005-03-21 07:15:00,0.74049,0.74061,0.74047,0.74047,45900000.0
2005-03-21 07:16:00,0.74072,0.7409,0.74056,0.7406,103599999.0
2005-03-21 07:17:00,0.74067,0.74067,0.74038,0.74039,48500000.0
2005-03-21 07:18:00,0.74062,0.74062,0.74034,0.74045,103300001.0
2005-03-21 07:19:00,0.74062,0.74082,0.74062,0.74079,73099999.0
2005-03-21 07:20:00,0.74077,0.74081,0.74062,0.74064,95399997.0
2005-03-21 07:21:00,0.74043,0.74065,0.74043,0.7406,46700000.0
2005-03-21 07:22:00,0.74069,0.74069,0.7403,0.7404,113900002.0
2005-03-21 07:23:00,0.74044,0.74052,0.74027,0.74047,117200001.0
2005-03-21 07:24:00,0.74044,0.74052,0.74035,0.74043,117699999.0
2005-03-21 07:25:00,0.74043,0.74066,0.74033,0.74057,61400000.0
2005-03-21 07:26:00,0.74041,0.7405,0.74026,0.7405,57099999.0
2005-03-21 07:27:00,0.74058,0.74058,0.74028,0.74028,96999999.0
2005-03-21 07:28:00,0.74036,0.74039,0.7402,0.7402,152999997.0
2005-03-21 07:29:00,0.7404,0.74045,0.74028,0.74045,130100000.0
2005-03-21 07:30:00,0.74051,0.74057,0.74027,0.74036,84900001.0
2005-03-21 07:31:00,0.74036,0.74047,0.74026,0.74031,79100000.0
2005-03-21 07:32:00,0.74032,0.74078,0.74027,0.74058,92400001.0
2005-03-21 07:33:00,0.74058,0.74072,0.74044,0.74062,91599999.0
2005-03-21 07:34:00,0.74028,0.74064,0.74028,0.74059,136300000.0
2005-03-21 07:35:00,0.74056,0.74067,0.74044,0.74056,176000003.0
2005-03-21 07:36:00,0.74059,0.74059,0.74036,0.7404,56600001.0
2005-03-21 07:37:00,0.74039,0.74046,0.74022,0.74024,130799998.0
2005-03-21 07:38:00,0.7403,0.74035,0.74025,0.74028,136899998.0
2005-03-21 07:39:00,0.74037,0.74041,0.74021,0.74028,112200000.0
2005-03-21 07:40:00,0.74025,0.7404,0.74025,0.74029,118999998.0
2005-03-21 07:41:00,0.74026,0.74035,0.7401,0.74035,97100001.0
2005-03-21 07:42:00,0.74026,0.74033,0.74025,0.74025,89400002.0
2005-03-21 07:43:00,0.74041,0.74054,0.74021,0.74039,119600001.0
2005-03-21 07:44:00,0.74045,0.74045,0.74025,0.74025,83899999.0
2005-03-21 07:45:00,0.74034,0.74034,0.73988,0.74015,152400000.0
2005-03-21 07:46:00,0.74035,0.74035,0.74024,0.74024,62400000.0
2005-03-21 07:47:00,0.74031,0.74036,0.74002,0.74017,103999997.0
2005-03-21 07:48:00,0.74037,0.74037,0.73996,0.74022,140800001.0
2005-03-21 07:49:00,0.74035,0.74045,0.74029,0.74038,87300000.0
2005-03-21 07:50:00,0.74027,0.74027,0.74007,0.74013,100600000.0
2005-03-21 07:51:00,0.74013,0.74022,0.7401,0.74013,140000000.0
2005-03-21 07:52:00,0.74031,0.74031,0.74022,0.74023,59799999.0
2005-03-21 07:53:00,0.74019,0.74028,0.74019,0.7402,38400000.0
2005-03-21 07:54:00,0.7402,0.74022,0.74002,0.7402,112300000.0
2005-03-21 07:55:00,0.74024,0.74042,0.73997,0.73997,121100001.0
2005-03-21 07:56:00,0.74012,0.74038,0.74012,0.7403,68100000.0
2005-03-21 07:57:00,0.7403,0.74049,0.74025,0.7404,59200000.0
2005-03-21 07:58:00,0.74034,0.74046,0.74021,0.74027,181699998.0
2005-03-21 07:59:00,0.74042,0.74042,0.74017,0.74024,86899999.0
2005-03-21 08:00:00,0.74024,0.74046,0.74024,0.74033,156700001.0
2005-03-21 08:01:00,0.74041,0.74053,0.74037,0.74043,99399999.0
2005-03-21 08:02:00,0.74032,0.74056,0.74027,0.74033,123699999.0
2005-03-21 08:03:00,0.74043,0.74074,0.74043,0.74067,107600000.0
2005-03-21 08:04:00,0.74039,0.74054,0.74039,0.74054,55400000.0
2005-03-21 08:05:00,0.74063,0.74065,0.74045,0.74045,90799999.0
2005-03-21 08:06:00,0.74092,0.74095,0.74071,0.74071,163299998.0
2005-03-21 08:07:00,0.74046,0.74046,0.74036,0.74046,35900000.0
2005-03-21 08:08:00,0.74025,0.74051,0.7401,0.74051,106100001.0
2005-03-21 08:09:00,0.74054,0.74054,0.74034,0.74053,87799999.0
2005-03-21 08:10:00,0.74048,0.74064,0.7404,0.74064,58199998.0
2005-03-21 08:11:00,0.74032,0.74051,0.74031,0.74035,45100000.0
2005-03-21 08:12:00,0.74029,0.74044,0.74028,0.74044,95300000.0
2005-03-21 08:13:00,0.7403,0.74046,0.74029,0.74045,70900000.0
2005-03-21 08:14:00,0.74027,0.74062,0.74027,0.74058,117699999.0
2005-03-21 08:15:00,0.74068,0.74069,0.74042,0.74044,110200000.0
2005-03-21 08:16:00,0.74059,0.74092,0.74053,0.74062,130200003.0
2005-03-21 08:17:00,0.74068,0.74074,0.7405,0.74074,213299998.0
2005-03-21 08:18:00,0.74061,0.74073,0.74047,0.74066,110099998.0
2005-03-21 08:19:00,0.74067,0.74074,0.7405,0.74062,58000000.0
2005-03-21 08:20:00,0.74073,0.74073,0.74058,0.74068,108800001.0
2005-03-21 08:21:00,0.74034,0.7407,0.74034,0.7407,42900000.0
2005-03-21 08:22:00,0.74081,0.74081,0.74059,0.74068,52700000.0
2005-03-21 08:23:00,0.7405,0.74053,0.74026,0.74028,75299998.0
2005-03-21 08:24:00,0.74027,0.74069,0.74027,0.74069,80000001.0
2005-03-21 08:25:00,0.74048,0.74048,0.74018,0.74032,72100000.0
2005-03-21 08:26:00,0.74044,0.74063,0.74044,0.74053,61700001.0
2005-03-21 08:27:00,0.74058,0.74066,0.74024,0.74024,100200000.0
2005-03-21 08:28:00,0.74047,0.74069,0.74036,0.74069,68100000.0
2005-03-21 08:29:00,0.74056,0.74056,0.74034,0.74034,36499999.0
2005-03-21 08:30:00,0.74057,0.74066,0.74038,0.74038,77000000.0
2005-03-21 08:31:00,0.74089,0.74096,0.74066,0.74093,110200002.0
2005-03-21 08:32:00,0.74076,0.74078,0.74058,0.74067,116699999.0
2005-03-21 08:33:00,0.74068,0.74079,0.74061,0.74071,53400000.0
2005-03-21 08:34:00,0.74096,0.74099,0.74069,0.74084,83800001.0
2005-03-21 08:35:00,0.7409,0.74095,0.74073,0.74083,84400002.0
2005-03-21 08:36:00,0.74092,0.74092,0.74062,0.74083,91500000.0
2005-03-21 08:37:00,0.74092,0.74092,0.74054,0.74085,125899999.0
2005-03-21 08:38:00,0.74074,0.74074,0.74043,0.74053,81699999.0
2005-03-21 08:39:00,0.74039,0.74058,0.74037,0.7405,104799998.0
2005-03-21 08:40:00,0.74118,0.7413,0.74087,0.74122,134100001.0
2005-03-21 08:41:00,0.74122,0.74123,0.74057,0.74068,133400000.0
2005-03-21 08:42:00,0.74065,0.74082,0.74036,0.74056,99300000.0
2005-03-21 08:43:00,0.74059,0.74097,0.74058,0.74083,98200000.0
2005-03-21 08:44:00,0.74075,0.74114,0.74075,0.74114,61500000.0
2005-03-21 08:45:00,0.74118,0.74118,0.74065,0.74088,101200001.0
2005-03-21 08:46:00,0.74088,0.74088,0.74067,0.74075,79099999.0
2005-03-21 08:47:00,0.74103,0.74137,0.74086,0.74133,80000000.0
2005-03-21 08:48:00,0.74146,0.7417,0.74146,0.74158,115200001.0
2005-03-21 08:49:00,0.74137,0.74147,0.74111,0.74111,88400000.0
2005-03-21 08:50:00,0.74119,0.74126,0.74118,0.7412,85200001.0
2005-03-21 08:51:00,0.74108,0.7413,0.74081,0.74088,153000002.0
2005-03-21 08:52:00,0.74075,0.74089,0.74049,0.74053,107199999.0
2005-03-21 08:53:00,0.74074,0.74092,0.74064,0.74087,129899999.0
2005-03-21 08:54:00,0.741,0.74112,0.741,0.74107,70200000.0
2005-03-21 08:55:00,0.74107,0.74122,0.74091,0.74118,98800000.0
2005-03-21 08:56:00,0.74118,0.74123,0.74081,0.74108,151100001.0
2005-03-21 08:57:00,0.74115,0.74117,0.74093,0.74093,111600001.0
2005-03-21 08:58:00,0.74094,0.74132,0.74094,0.7412,57700000.0
2005-03-21 08:59:00,0.74138,0.7415,0.74138,0.7415,72499998.0
2005-03-21 09:00:00,0.7416,0.7416,0.74116,0.74134,107600000.0
2005-03-21 09:01:00,0.74113,0.74125,0.74106,0.74125,78800000.0
2005-03-21 09:02:00,0.74126,0.74149,0.74113,0.74143,108600000.0
2005-03-21 09:03:00,0.74136,0.74148,0.74125,0.7414,90999999.0
2005-03-21 09:04:00,0.74183,0.74189,0.74158,0.74181,98800000.0
2005-03-21 09:05:00,0.74141,0.742,0.74141,0.74185,86599998.0
2005-03-21 09:06:00,0.74175,0.74199,0.74164,0.74178,96300000.0
2005-03-21 09:07:00,0.7418,0.74203,0.7418,0.74194,105199999.0
2005-03-21 09:08:00,0.74199,0.74203,0.74176,0.74178,87500001.0
2005-03-21 09:09:00,0.74175,0.74204,0.74171,0.74203,149100000.0
2005-03-21 09:10:00,0.74206,0.74206,0.74185,0.74187,122799998.0
2005-03-21 09:11:00,0.74197,0.74198,0.7418,0.74191,151800004.0
2005-03-21 09:12:00,0.74185,0.74212,0.74177,0.74212,89400000.0
2005-03-21 09:13:00,0.74235,0.74245,0.74187,0.74187,112799999.0
2005-03-21 09:14:00,0.74185,0.74207,0.74184,0.74194,108299999.0
2005-03-21 09:15:00,0.74191,0.74239,0.74191,0.74236,96100000.0
2005-03-21 09:16:00,0.74242,0.74251,0.74231,0.7424,81499998.0
2005-03-21 09:17:00,0.7425,0.74257,0.7423,0.7423,124399998.0
2005-03-21 09:18:00,0.74263,0.74263,0.74234,0.74249,103800001.0
2005-03-21 09:19:00,0.74265,0.74275,0.74247,0.74247,65799999.0
2005-03-21 09:20:00,0.74246,0.74246,0.74235,0.74245,90100000.0
2005-03-21 09:21:00,0.74246,0.74246,0.74224,0.74224,95199999.0
2005-03-21 09:22:00,0.7422,0.74241,0.74212,0.74214,136000002.0
2005-03-21 09:23:00,0.74219,0.74219,0.74207,0.74216,99600000.0
2005-03-21 09:24:00,0.74215,0.74225,0.74184,0.74213,231699997.0
2005-03-21 09:25:00,0.74184,0.74197,0.74163,0.74197,53900000.0
2005-03-21 09:26:00,0.74192,0.74192,0.74171,0.74189,55800000.0
2005-03-21 09:27:00,0.74188,0.742,0.74186,0.74186,146099999.0
2005-03-21 09:28:00,0.74196,0.74209,0.74181,0.7419,82700000.0
2005-03-21 09:29:00,0.74217,0.74217,0.74182,0.74192,180700001.0
2005-03-21 09:30:00,0.74197,0.74211,0.74197,0.74208,100600001.0
2005-03-21 09:31:00,0.74208,0.7422,0.74204,0.74218,96000000.0
2005-03-21 09:32:00,0.74197,0.74209,0.74186,0.74199,102199999.0
2005-03-21 09:33:00,0.74198,0.74213,0.74196,0.74205,73300000.0
2005-03-21 09:34:00,0.74199,0.74212,0.74195,0.74195,51600000.0
2005-03-21 09:35:00,0.74204,0.74235,0.74204,0.74219,100500001.0
2005-03-21 09:36:00,0.74217,0.74227,0.742,0.74204,65500000.0
2005-03-21 09:37:00,0.74194,0.74218,0.74182,0.74205,106900000.0
2005-03-21 09:38:00,0.7421,0.7421,0.74196,0.742,99300001.0
2005-03-21 09:39:00,0.74215,0.74215,0.74199,0.74207,84399999.0
2005-03-21 09:40:00,0.74213,0.74219,0.74196,0.74196,77700000.0
2005-03-21 09:41:00,0.74184,0.74203,0.74171,0.74191,74300000.0
2005-03-21 09:42:00,0.74157,0.74177,0.74128,0.74162,120800000.0
2005-03-21 09:43:00,0.7417,0.74182,0.74116,0.74147,100500000.0
2005-03-21 09:44:00,0.74157,0.74166,0.74147,0.74154,93500001.0
2005-03-21 09:45:00,0.74151,0.74188,0.74121,0.74188,120899999.0
2005-03-21 09:46:00,0.74184,0.74184,0.74149,0.74166,83100000.0
2005-03-21 09:47:00,0.74162,0.74168,0.74135,0.7416,124600000.0
2005-03-21 09:48:00,0.7416,0.74164,0.74119,0.74137,116300000.0
2005-03-21 09:49:00,0.74162,0.74166,0.74141,0.74157,147899999.0
2005-03-21 09:50:00,0.74139,0.74139,0.74111,0.74118,60999999.0
2005-03-21 09:51:00,0.74109,0.74109,0.74051,0.74065,49900000.0
2005-03-21 09:52:00,0.74086,0.74104,0.74085,0.74099,124100002.0
2005-03-21 09:53:00,0.74082,0.74082,0.74053,0.74075,81700000.0
2005-03-21 09:54:00,0.74084,0.74093,0.74055,0.74061,108599999.0
2005-03-21 09:55:00,0.74045,0.74092,0.74026,0.74079,104000000.0
2005-03-21 09:56:00,0.74066,0.74071,0.74015,0.74037,121600001.0
2005-03-21 09:57:00,0.74012,0.74038,0.74012,0.74034,112200000.0
2005-03-21 09:58:00,0.74021,0.74042,0.74017,0.74029,105900000.0
2005-03-21 09:59:00,0.74005,0.74037,0.73994,0.74016,140800000.0
2005-03-21 10:00:00,0.74003,0.74041,0.74003,0.74038,128400000.0
2005-03-21 10:01:00,0.74042,0.74054,0.74017,0.7402,111600002.0
2005-03-21 10:02:00,0.74044,0.74068,0.74044,0.74047,110400000.0
2005-03-21 10:03:00,0.74051,0.74056,0.74041,0.74055,87999999.0
2005-03-21 10:04:00,0.74063,0.74063,0.74012,0.74012,159199998.0
2005-03-21 10:05:00,0.74048,0.74061,0.74016,0.74033,144000001.0
2005-03-21 10:06:00,0.74059,0.74059,0.74028,0.74051,100900000.0
2005-03-21 10:07:00,0.74046,0.74053,0.74024,0.74042,107199999.0
2005-03-21 10:08:00,0.74029,0.74062,0.74028,0.74048,108799999.0
2005-03-21 10:09:00,0.74028,0.7407,0.74028,0.7407,116299999.0
2005-03-21 10:10:00,0.74056,0.74077,0.74056,0.74077,16700000.0
2005-03-21 10:11:00,0.74061,0.74088,0.74061,0.74087,123299999.0
2005-03-21 10:12:00,0.74072,0.74102,0.74072,0.74085,74800000.0
2005-03-21 10:13:00,0.7408,0.741,0.74075,0.74096,102199999.0
2005-03-21 10:14:00,0.74084,0.74096,0.74056,0.74096,54600000.0
2005-03-21 10:15:00,0.74083,0.74092,0.74071,0.74078,102999999.0
2005-03-21 10:16:00,0.7409,0.74095,0.7404,0.74056,145600002.0
2005-03-21 10:17:00,0.7404,0.74088,0.74031,0.74088,104500001.0
2005-03-21 10:18:00,0.74071,0.74086,0.74034,0.74034,83200000.0
2005-03-21 10:19:00,0.74053,0.74073,0.74049,0.74053,107500001.0
2005-03-21 10:20:00,0.7402,0.7406,0.7402,0.74058,120199998.0
2005-03-21 10:21:00,0.74059,0.74059,0.74031,0.74031,89700000.0
2005-03-21 10:22:00,0.74025,0.7405,0.74025,0.7405,87500000.0
2005-03-21 10:23:00,0.74041,0.7405,0.74028,0.74041,143899997.0
2005-03-21 10:24:00,0.74044,0.74044,0.74032,0.74043,63800000.0
2005-03-21 10:25:00,0.74043,0.74051,0.74027,0.74049,100999998.0
2005-03-21 10:26:00,0.74021,0.74067,0.74021,0.74036,158599998.0
2005-03-21 10:27:00,0.74038,0.74049,0.74017,0.74017,95599999.0
2005-03-21 10:28:00,0.74016,0.74048,0.74016,0.74029,189400000.0
2005-03-21 10:29:00,0.7404,0.74053,0.7403,0.7403,134999998.0
2005-03-21 10:30:00,0.74029,0.74029,0.73994,0.73994,70200000.0
2005-03-21 10:31:00,0.74017,0.74024,0.73978,0.73983,71400001.0
2005-03-21 10:32:00,0.73984,0.73989,0.7398,0.73982,104100001.0
2005-03-21 10:33:00,0.7399,0.7399,0.73975,0.73975,40000000.0
2005-03-21 10:34:00,0.73986,0.74,0.73979,0.74,82100000.0
2005-03-21 10:35:00,0.74,0.74013,0.73995,0.74006,92899999.0
2005-03-21 10:36:00,0.73985,0.73994,0.73973,0.73994,94800001.0
2005-03-21 10:37:00,0.73999,0.74011,0.73983,0.74011,82900001.0
2005-03-21 10:38:00,0.74011,0.74025,0.73997,0.74009,80900001.0
2005-03-21 10:39:00,0.73996,0.74009,0.73989,0.74003,89999999.0
2005-03-21 10:40:00,0.73995,0.73995,0.73949,0.7398,124099997.0
2005-03-21 10:41:00,0.73961,0.73979,0.73948,0.73976,80100001.0
2005-03-21 10:42:00,0.73971,0.73995,0.73957,0.73987,122700001.0
2005-03-21 10:43:00,0.73961,0.73974,0.73952,0.73959,83700000.0
2005-03-21 10:44:00,0.73951,0.7398,0.73943,0.73953,88400000.0
2005-03-21 10:45:00,0.73952,0.73992,0.73952,0.73975,162699997.0
2005-03-21 10:46:00,0.73956,0.73967,0.73941,0.73945,131899998.0
2005-03-21 10:47:00,0.73936,0.7395,0.73922,0.7395,148299998.0
2005-03-21 10:48:00,0.7393,0.73962,0.73921,0.73962,40900000.0
2005-03-21 10:49:00,0.73957,0.73968,0.73892,0.73893,159300003.0
2005-03-21 10:50:00,0.73887,0.73892,0.73869,0.73878,82200000.0
2005-03-21 10:51:00,0.73895,0.73902,0.73842,0.73889,149099998.0
2005-03-21 10:52:00,0.73871,0.73901,0.73862,0.73887,88700001.0
2005-03-21 10:53:00,0.73874,0.73884,0.73857,0.73884,113700001.0
2005-03-21 10:54:00,0.73864,0.73887,0.7386,0.73876,121099999.0
2005-03-21 10:55:00,0.73902,0.7391,0.73881,0.73886,131599999.0
2005-03-21 10:56:00,0.73889,0.73905,0.73856,0.73874,106700000.0
2005-03-21 10:57:00,0.73877,0.73915,0.73877,0.73905,15600000.0
2005-03-21 10:58:00,0.73896,0.73915,0.73886,0.73889,159600000.0
2005-03-21 10:59:00,0.73912,0.73915,0.73879,0.73909,144599997.0
2005-03-21 11:00:00,0.73894,0.73908,0.73867,0.73876,112700000.0
2005-03-21 11:01:00,0.73884,0.73889,0.73842,0.73889,103500000.0
2005-03-21 11:02:00,0.73873,0.73889,0.73858,0.73876,105799998.0
2005-03-21 11:03:00,0.73871,0.73871,0.73812,0.73838,93800000.0
2005-03-21 11:04:00,0.73821,0.73835,0.73812,0.73815,66100000.0
2005-03-21 11:05:00,0.7383,0.73846,0.73815,0.73846,34800000.0
2005-03-21 11:06:00,0.73832,0.73853,0.73827,0.7384,82000001.0
2005-03-21 11:07:00,0.73846,0.73878,0.73846,0.73861,102300001.0
2005-03-21 11:08:00,0.73863,0.73863,0.73835,0.7384,62199999.0
2005-03-21 11:09:00,0.73829,0.73859,0.73827,0.73859,89900002.0
2005-03-21 11:10:00,0.73848,0.7387,0.73836,0.73861,106300002.0
2005-03-21 11:11:00,0.73842,0.73853,0.7384,0.73848,71900000.0
2005-03-21 11:12:00,0.73854,0.73897,0.73854,0.73889,90300000.0
2005-03-21 11:13:00,0.73872,0.73885,0.73867,0.73878,100100000.0
2005-03-21 11:14:00,0.73879,0.73885,0.73863,0.73876,113800001.0
2005-03-21 11:15:00,0.73873,0.73888,0.73871,0.73884,82600001.0
2005-03-21 11:16:00,0.73869,0.73882,0.73855,0.73865,121099999.0
2005-03-21 11:17:00,0.73843,0.73874,0.73843,0.7386,104800001.0
2005-03-21 11:18:00,0.73859,0.73867,0.73852,0.73863,125200000.0
2005-03-21 11:19:00,0.73843,0.7389,0.73841,0.73868,114299999.0
2005-03-21 11:20:00,0.73863,0.73881,0.73858,0.73877,67500000.0
2005-03-21 11:21:00,0.73875,0.7388,0.73861,0.73867,92300000.0
2005-03-21 11:22:00,0.73865,0.73882,0.73863,0.73882,74700000.0
2005-03-21 11:23:00,0.73889,0.73889,0.73844,0.73844,78700000.0
2005-03-21 11:24:00,0.73838,0.73858,0.73823,0.73852,75300000.0
2005-03-21 11:25:00,0.73851,0.73878,0.73845,0.73878,102600001.0
2005-03-21 11:26:00,0.73833,0.7384,0.73829,0.73831,83600002.0
2005-03-21 11:27:00,0.7382,0.73844,0.73819,0.73839,102000001.0
2005-03-21 11:28:00,0.73832,0.73856,0.73832,0.73847,78599998.0
2005-03-21 11:29:00,0.73831,0.73857,0.73823,0.73823,127599999.0
2005-03-21 11:30:00,0.73815,0.7385,0.73809,0.73828,80800000.0
2005-03-21 11:31:00,0.73826,0.73842,0.73814,0.73833,140400002.0
2005-03-21 11:32:00,0.7385,0.73893,0.7384,0.73842,65999999.0
2005-03-21 11:33:00,0.73824,0.73846,0.73816,0.73839,70900001.0
2005-03-21 11:34:00,0.73832,0.73853,0.73832,0.73847,67499999.0
2005-03-21 11:35:00,0.73862,0.73866,0.73836,0.7384,79700000.0
2005-03-21 11:36:00,0.7383,0.73843,0.73824,0.73843,70200000.0
2005-03-21 11:37:00,0.73844,0.73854,0.73804,0.73807,167200000.0
2005-03-21 11:38:00,0.73823,0.73832,0.73807,0.73823,91700001.0
2005-03-21 11:39:00,0.73827,0.73848,0.73827,0.73836,106999999.0
2005-03-21 11:40:00,0.73839,0.73854,0.73837,0.73842,69200000.0
2005-03-21 11:41:00,0.73832,0.73869,0.73832,0.73864,90500000.0
2005-03-21 11:42:00,0.73854,0.73866,0.73847,0.73861,71600000.0
2005-03-21 11:43:00,0.73855,0.73855,0.73839,0.73839,88000000.0
2005-03-21 11:44:00,0.73851,0.73867,0.73851,0.73865,103300000.0
2005-03-21 11:45:00,0.73845,0.73866,0.7384,0.73858,61400001.0
2005-03-21 11:46:00,0.73873,0.73894,0.73848,0.73858,101800001.0
2005-03-21 11:47:00,0.7385,0.73854,0.73832,0.73832,170999999.0
2005-03-21 11:48:00,0.73835,0.73863,0.73835,0.73842,70100000.0
2005-03-21 11:49:00,0.73859,0.73871,0.73847,0.7385,130099999.0
2005-03-21 11:50:00,0.73882,0.73894,0.73848,0.73848,47000000.0
2005-03-21 11:51:00,0.73854,0.73877,0.73854,0.73866,52300000.0
2005-03-21 11:52:00,0.73872,0.73874,0.73847,0.73874,80399999.0
2005-03-21 11:53:00,0.73867,0.73867,0.73838,0.73838,75500000.0
2005-03-21 11:54:00,0.73855,0.73857,0.73829,0.73849,109699999.0
2005-03-21 11:55:00,0.73846,0.73875,0.73831,0.73831,66199999.0
2005-03-21 11:56:00,0.73858,0.73872,0.73828,0.73844,104200000.0
2005-03-21 11:57:00,0.7384,0.73879,0.73839,0.73866,109399999.0
2005-03-21 11:58:00,0.7386,0.73862,0.7385,0.73862,91900001.0
2005-03-21 11:59:00,0.73864,0.73866,0.73833,0.73838,148199999.0
2005-03-21 12:00:00,0.73833,0.73849,0.73824,0.73849,56600000.0
2005-03-21 12:01:00,0.73845,0.73868,0.73845,0.73851,216099997.0
2005-03-21 12:02:00,0.73865,0.7389,0.73857,0.73878,92900001.0
2005-03-21 12:03:00,0.73894,0.73909,0.73883,0.73885,138800001.0
2005-03-21 12:04:00,0.73896,0.73914,0.73896,0.73911,52400000.0
2005-03-21 12:05:00,0.73924,0.73946,0.73924,0.73943,63800000.0
2005-03-21 12:06:00,0.73941,0.73946,0.73896,0.73903,160499999.0
2005-03-21 12:07:00,0.73913,0.73939,0.73905,0.73914,117900001.0
2005-03-21 12:08:00,0.73899,0.73905,0.73882,0.73886,50300000.0
2005-03-21 12:09:00,0.73904,0.73923,0.73904,0.73917,89699999.0
2005-03-21 12:10:00,0.73916,0.73935,0.7391,0.73912,103300001.0
2005-03-21 12:11:00,0.73916,0.7393,0.73905,0.73905,77399999.0
2005-03-21 12:12:00,0.73927,0.73934,0.739,0.73905,172800001.0
2005-03-21 12:13:00,0.73913,0.73938,0.73908,0.73929,140400000.0
2005-03-21 12:14:00,0.73916,0.73922,0.73908,0.7392,151299997.0
2005-03-21 12:15:00,0.73905,0.73927,0.73905,0.73927,75400001.0
2005-03-21 12:16:00,0.7392,0.73935,0.73918,0.73928,97100001.0
2005-03-21 12:17:00,0.73914,0.73923,0.73914,0.7392,118400003.0
2005-03-21 12:18:00,0.73923,0.73928,0.73909,0.73916,90399999.0
2005-03-21 12:19:00,0.73918,0.73926,0.73911,0.73923,80200000.0
2005-03-21 12:20:00,0.73913,0.73925,0.73896,0.73904,56300001.0
2005-03-21 12:21:00,0.7391,0.73918,0.73893,0.73916,100500000.0
2005-03-21 12:22:00,0.7392,0.73932,0.7391,0.73926,120599999.0
2005-03-21 12:23:00,0.73903,0.73928,0.73903,0.73928,94500001.0
2005-03-21 12:24:00,0.73919,0.7393,0.73902,0.7393,88900001.0
2005-03-21 12:25:00,0.73941,0.73943,0.73925,0.73943,87200000.0
2005-03-21 12:26:00,0.73932,0.73935,0.73897,0.73912,107800000.0
2005-03-21 12:27:00,0.73907,0.73915,0.73901,0.73901,130400001.0
2005-03-21 12:28:00,0.73908,0.73919,0.73893,0.73911,187000003.0
2005-03-21 12:29:00,0.73897,0.7391,0.73884,0.73909,75600000.0
2005-03-21 12:30:00,0.73893,0.73911,0.73892,0.73911,58800000.0
2005-03-21 12:31:00,0.73918,0.73918,0.73889,0.73906,92199999.0
2005-03-21 12:32:00,0.73919,0.73919,0.73896,0.73916,155999996.0
2005-03-21 12:33:00,0.73905,0.73905,0.7388,0.73893,57200000.0
2005-03-21 12:34:00,0.73905,0.73913,0.73863,0.73887,139499999.0
2005-03-21 12:35:00,0.73914,0.73926,0.73904,0.73904,77400000.0
2005-03-21 12:36:00,0.73905,0.73905,0.73874,0.73897,73800000.0
2005-03-21 12:37:00,0.73887,0.73907,0.73885,0.73885,110000001.0
2005-03-21 12:38:00,0.73886,0.73928,0.7387,0.73928,75400000.0
2005-03-21 12:39:00,0.739,0.73922,0.73893,0.73918,91400002.0
2005-03-21 12:40:00,0.73913,0.73919,0.7386,0.73912,138600000.0
2005-03-21 12:41:00,0.73909,0.73911,0.73883,0.73898,138699999.0
2005-03-21 12:42:00,0.73894,0.73894,0.7387,0.7387,71000000.0
2005-03-21 12:43:00,0.7388,0.7389,0.7388,0.73887,57600000.0
2005-03-21 12:44:00,0.73868,0.73874,0.73834,0.73834,148500000.0
2005-03-21 12:45:00,0.73813,0.73864,0.73808,0.73835,133400000.0
2005-03-21 12:46:00,0.73848,0.73867,0.73829,0.73847,124400000.0
2005-03-21 12:47:00,0.73832,0.73855,0.73822,0.73855,102299999.0
2005-03-21 12:48:00,0.73845,0.73854,0.73829,0.7385,113099998.0
2005-03-21 12:49:00,0.7384,0.73847,0.73838,0.73847,65200000.0
2005-03-21 12:50:00,0.73833,0.73876,0.73833,0.73847,108000001.0
2005-03-21 12:51:00,0.73854,0.73855,0.73831,0.73855,76100001.0
2005-03-21 12:52:00,0.73831,0.73878,0.73831,0.73849,136700000.0
2005-03-21 12:53:00,0.73833,0.73855,0.73824,0.7383,67700000.0
2005-03-21 12:54:00,0.73838,0.73858,0.73838,0.73858,15100000.0
2005-03-21 12:55:00,0.73839,0.73839,0.73682,0.73703,102400000.0
2005-03-21 12:56:00,0.7369,0.73714,0.73663,0.73714,146900000.0
2005-03-21 12:57:00,0.73744,0.73771,0.73728,0.73757,93100000.0
2005-03-21 12:58:00,0.73776,0.73799,0.73764,0.73784,121500001.0
2005-03-21 12:59:00,0.73781,0.73796,0.73774,0.73796,82700001.0
2005-03-21 13:00:00,0.73795,0.73795,0.73741,0.73741,137299999.0
2005-03-21 13:01:00,0.73742,0.73751,0.73725,0.73737,80400000.0
2005-03-21 13:02:00,0.7375,0.73781,0.73742,0.73781,107400000.0
2005-03-21 13:03:00,0.73774,0.73774,0.7375,0.7375,54399999.0
2005-03-21 13:04:00,0.73746,0.73773,0.73737,0.73746,131500000.0
2005-03-21 13:05:00,0.73755,0.73755,0.73733,0.73751,56299999.0
2005-03-21 13:06:00,0.73744,0.7375,0.73742,0.73742,91699999.0
2005-03-21 13:07:00,0.73724,0.73747,0.73709,0.73724,105000000.0
2005-03-21 13:08:00,0.73709,0.73757,0.73709,0.73718,99100000.0
2005-03-21 13:09:00,0.73771,0.73794,0.73771,0.73781,112400000.0
2005-03-21 13:10:00,0.73778,0.73792,0.73778,0.73785,77399998.0
2005-03-21 13:11:00,0.73782,0.73811,0.73777,0.73777,106400000.0
2005-03-21 13:12:00,0.7381,0.7381,0.73784,0.73804,137400003.0
2005-03-21 13:13:00,0.738,0.73812,0.73785,0.73807,146100002.0
2005-03-21 13:14:00,0.73808,0.7382,0.73791,0.7381,112900000.0
2005-03-21 13:15:00,0.73791,0.73802,0.73781,0.73782,107899998.0
2005-03-21 13:16:00,0.7379,0.73797,0.73742,0.73742,62600000.0
2005-03-21 13:17:00,0.73734,0.7375,0.73734,0.73745,109600000.0
2005-03-21 13:18:00,0.73735,0.73753,0.73735,0.73742,71500000.0
2005-03-21 13:19:00,0.73746,0.73764,0.7373,0.73738,82000000.0
2005-03-21 13:20:00,0.73744,0.73751,0.73731,0.73741,94799999.0
2005-03-21 13:21:00,0.73727,0.73731,0.73712,0.73722,169799999.0
2005-03-21 13:22:00,0.73699,0.73721,0.73675,0.73675,115200004.0
2005-03-21 13:23:00,0.73661,0.73718,0.73647,0.73715,82400000.0
2005-03-21 13:24:00,0.73706,0.73723,0.73699,0.73699,127599999.0
2005-03-21 13:25:00,0.73725,0.73734,0.73718,0.73732,68199999.0
2005-03-21 13:26:00,0.73736,0.73742,0.73706,0.73724,72700000.0
2005-03-21 13:27:00,0.7372,0.73728,0.73705,0.73707,107499999.0
2005-03-21 13:28:00,0.73713,0.73719,0.73681,0.73685,113499998.0
2005-03-21 13:29:00,0.73677,0.73701,0.73675,0.73697,101900001.0
2005-03-21 13:30:00,0.73671,0.73694,0.73671,0.7368,70599999.0
2005-03-21 13:31:00,0.73683,0.73733,0.73677,0.73733,72599998.0
2005-03-21 13:32:00,0.73722,0.73727,0.73702,0.73722,70000000.0
2005-03-21 13:33:00,0.73713,0.73716,0.73699,0.73714,148699998.0
2005-03-21 13:34:00,0.73696,0.73711,0.7369,0.7369,134300002.0
2005-03-21 13:35:00,0.73707,0.73707,0.73692,0.73699,101300002.0
2005-03-21 13:36:00,0.73695,0.73705,0.73686,0.73698,115499999.0
2005-03-21 13:37:00,0.73705,0.73716,0.73698,0.73712,77900001.0
2005-03-21 13:38:00,0.73682,0.73707,0.73682,0.73707,57000000.0
2005-03-21 13:39:00,0.73726,0.73727,0.7368,0.7368,72500001.0
2005-03-21 13:40:00,0.73709,0.73712,0.73678,0.73687,110300000.0
2005-03-21 13:41:00,0.73667,0.73686,0.73666,0.73686,138200001.0
2005-03-21 13:42:00,0.73682,0.73682,0.73647,0.73658,60900000.0
2005-03-21 13:43:00,0.73655,0.73665,0.73641,0.73664,121400000.0
2005-03-21 13:44:00,0.7365,0.73674,0.73628,0.7367,117000002.0
2005-03-21 13:45:00,0.73659,0.73686,0.73654,0.73673,52400000.0
2005-03-21 13:46:00,0.73669,0.73694,0.73669,0.73682,114600000.0
2005-03-21 13:47:00,0.73687,0.73698,0.73669,0.73672,103100000.0
2005-03-21 13:48:00,0.73669,0.73723,0.73669,0.73715,58900000.0
2005-03-21 13:49:00,0.73714,0.73714,0.7369,0.73696,122299997.0
2005-03-21 13:50:00,0.73704,0.73725,0.73704,0.73725,34900000.0
2005-03-21 13:51:00,0.73709,0.73715,0.737,0.73715,92400001.0
2005-03-21 13:52:00,0.737,0.73705,0.73678,0.73705,78600000.0
2005-03-21 13:53:00,0.73735,0.73735,0.73685,0.737,105000000.0
2005-03-21 13:54:00,0.73677,0.73705,0.7367,0.73705,44500000.0
2005-03-21 13:55:00,0.73691,0.73703,0.73685,0.73703,76799998.0
2005-03-21 13:56:00,0.73672,0.73704,0.73672,0.73694,53800000.0
2005-03-21 13:57:00,0.73696,0.73698,0.73686,0.73695,116700001.0
2005-03-21 13:58:00,0.73682,0.73692,0.73671,0.73678,119800002.0
2005-03-21 13:59:00,0.73633,0.73674,0.73633,0.73666,60600000.0
2005-03-21 14:00:00,0.73645,0.73657,0.73629,0.73657,54100001.0
2005-03-21 14:01:00,0.73659,0.73665,0.73645,0.73665,110800001.0
2005-03-21 14:02:00,0.7365,0.73667,0.73632,0.73641,131300000.0
2005-03-21 14:03:00,0.7365,0.73656,0.73624,0.73628,86900002.0
2005-03-21 14:04:00,0.73634,0.73648,0.73634,0.73648,101599998.0
2005-03-21 14:05:00,0.73637,0.73645,0.7362,0.7362,106099999.0
2005-03-21 14:06:00,0.73634,0.73666,0.73623,0.7365,123299997.0
2005-03-21 14:07:00,0.73634,0.73656,0.73627,0.73653,144400001.0
2005-03-21 14:08:00,0.73643,0.73677,0.73643,0.73677,95300000.0
2005-03-21 14:09:00,0.7368,0.7369,0.73669,0.73676,155199996.0
2005-03-21 14:10:00,0.73684,0.73694,0.73671,0.73671,99500003.0
2005-03-21 14:11:00,0.73654,0.73697,0.73654,0.73679,90100000.0
2005-03-21 14:12:00,0.73661,0.73696,0.73657,0.73681,129000000.0
2005-03-21 14:13:00,0.73677,0.73715,0.73677,0.73698,126200002.0
2005-03-21 14:14:00,0.73711,0.73714,0.73681,0.73695,134199999.0
2005-03-21 14:15:00,0.73684,0.73696,0.73672,0.73696,111700001.0
2005-03-21 14:16:00,0.73688,0.73716,0.73683,0.73698,126400001.0
2005-03-21 14:17:00,0.73715,0.73726,0.73706,0.7372,106200003.0
2005-03-21 14:18:00,0.73728,0.73754,0.73711,0.73749,109400002.0
2005-03-21 14:19:00,0.73728,0.73763,0.73714,0.73714,112099999.0
2005-03-21 14:20:00,0.73694,0.73733,0.73686,0.73733,50000000.0
2005-03-21 14:21:00,0.73712,0.73769,0.73712,0.73769,72500000.0
2005-03-21 14:22:00,0.73753,0.73765,0.73729,0.73755,117999999.0
2005-03-21 14:23:00,0.73744,0.73761,0.73733,0.73751,128100000.0
2005-03-21 14:24:00,0.73756,0.73779,0.7374,0.73767,101100001.0
2005-03-21 14:25:00,0.73754,0.73792,0.73753,0.73786,82900000.0
2005-03-21 14:26:00,0.73788,0.73804,0.73777,0.73798,143299997.0
2005-03-21 14:27:00,0.73786,0.73797,0.73766,0.73766,102900000.0
2005-03-21 14:28:00,0.73765,0.73785,0.73757,0.73779,62500001.0
2005-03-21 14:29:00,0.73758,0.73785,0.73746,0.7378,140199998.0
2005-03-21 14:30:00,0.73773,0.73813,0.73763,0.73805,100100001.0
2005-03-21 14:31:00,0.73805,0.73832,0.73801,0.73805,129100003.0
2005-03-21 14:32:00,0.73802,0.73812,0.73782,0.73795,87000000.0
2005-03-21 14:33:00,0.73791,0.73803,0.73784,0.73792,148700003.0
2005-03-21 14:34:00,0.73797,0.73814,0.73756,0.7377,87999999.0
2005-03-21 14:35:00,0.73777,0.73784,0.73766,0.73766,124600002.0
2005-03-21 14:36:00,0.73763,0.73784,0.73762,0.7377,111700000.0
2005-03-21 14:37:00,0.73781,0.73788,0.73751,0.73758,90300000.0
2005-03-21 14:38:00,0.73742,0.73751,0.73718,0.7375,66000000.0
2005-03-21 14:39:00,0.73739,0.73753,0.73728,0.73739,144099999.0
2005-03-21 14:40:00,0.73742,0.73749,0.73716,0.73742,124700000.0
2005-03-21 14:41:00,0.73756,0.73763,0.7374,0.7374,75300001.0
2005-03-21 14:42:00,0.73743,0.73758,0.73735,0.73758,115399999.0
2005-03-21 14:43:00,0.73745,0.73764,0.73725,0.73732,64000000.0
2005-03-21 14:44:00,0.73764,0.73764,0.73732,0.73761,198100002.0
2005-03-21 14:45:00,0.73753,0.7376,0.73746,0.7376,30000000.0
2005-03-21 14:46:00,0.73751,0.73756,0.73744,0.73755,51900000.0
2005-03-21 14:47:00,0.73744,0.73744,0.73724,0.73724,135500002.0
2005-03-21 14:48:00,0.73723,0.73732,0.73715,0.73715,110500000.0
2005-03-21 14:49:00,0.73728,0.73728,0.73715,0.73718,109299999.0
2005-03-21 14:50:00,0.73736,0.73736,0.73719,0.73731,77199999.0
2005-03-21 14:51:00,0.73722,0.73727,0.73693,0.73727,170300002.0
2005-03-21 14:52:00,0.73734,0.73748,0.73718,0.73718,163999998.0
2005-03-21 14:53:00,0.73736,0.7375,0.73716,0.7375,155800000.0
2005-03-21 14:54:00,0.73752,0.7376,0.73718,0.73733,163699999.0
2005-03-21 14:55:00,0.73723,0.7374,0.73711,0.7374,96000001.0
2005-03-21 14:56:00,0.73738,0.7379,0.73738,0.7379,43400000.0
2005-03-21 14:57:00,0.73781,0.73788,0.73775,0.73788,42900000.0
2005-03-21 14:58:00,0.73766,0.73794,0.73766,0.73767,66400000.0
2005-03-21 14:59:00,0.7378,0.73791,0.73767,0.73783,84200000.0
2005-03-21 15:00:00,0.73786,0.7381,0.73781,0.7381,66100000.0
2005-03-21 15:01:00,0.73787,0.73836,0.73784,0.73832,151600001.0
2005-03-21 15:02:00,0.73826,0.73856,0.73812,0.7385,62900000.0
2005-03-21 15:03:00,0.7385,0.73903,0.73845,0.73903,84100000.0
2005-03-21 15:04:00,0.73904,0.73921,0.73887,0.73921,122300000.0
2005-03-21 15:05:00,0.73938,0.73938,0.73884,0.73903,106599999.0
2005-03-21 15:06:00,0.73906,0.73921,0.73888,0.73921,156899998.0
2005-03-21 15:07:00,0.73917,0.73917,0.73892,0.73902,54900000.0
2005-03-21 15:08:00,0.73895,0.739,0.7384,0.7384,142099998.0
2005-03-21 15:09:00,0.73865,0.73866,0.73824,0.73841,117999999.0
2005-03-21 15:10:00,0.73865,0.73881,0.73855,0.73873,84899999.0
2005-03-21 15:11:00,0.73865,0.73889,0.73865,0.73874,69700000.0
2005-03-21 15:12:00,0.73874,0.73885,0.73867,0.73885,86300000.0
2005-03-21 15:13:00,0.7385,0.73862,0.73837,0.7385,100800000.0
2005-03-21 15:14:00,0.73867,0.73875,0.73836,0.73836,73299999.0
2005-03-21 15:15:00,0.73837,0.73866,0.73837,0.73854,79500002.0
2005-03-21 15:16:00,0.73824,0.73833,0.73817,0.73828,104300000.0
2005-03-21 15:17:00,0.73836,0.73838,0.73811,0.73827,110900001.0
2005-03-21 15:18:00,0.73825,0.73831,0.73808,0.73817,101699999.0
2005-03-21 15:19:00,0.73804,0.73821,0.73784,0.73821,178999998.0
2005-03-21 15:20:00,0.73818,0.73827,0.73802,0.7382,84299999.0
2005-03-21 15:21:00,0.73822,0.73834,0.73808,0.73808,89599999.0
2005-03-21 15:22:00,0.73814,0.73826,0.73812,0.73812,88899999.0
2005-03-21 15:23:00,0.73822,0.73831,0.73803,0.73807,78000000.0
2005-03-21 15:24:00,0.73818,0.73818,0.73782,0.73812,140000000.0
2005-03-21 15:25:00,0.73793,0.73807,0.7377,0.73797,155300001.0
2005-03-21 15:26:00,0.73786,0.7381,0.73786,0.73809,98499998.0
2005-03-21 15:27:00,0.73808,0.73822,0.73796,0.73819,66900000.0
2005-03-21 15:28:00,0.7381,0.73824,0.73784,0.73801,108999998.0
2005-03-21 15:29:00,0.73776,0.73803,0.73769,0.73769,110900001.0
2005-03-21 15:30:00,0.73743,0.73784,0.73742,0.73761,118200000.0
2005-03-21 15:31:00,0.73768,0.73769,0.7373,0.7373,51200000.0
2005-03-21 15:32:00,0.73734,0.73744,0.73699,0.73711,112599998.0
2005-03-21 15:33:00,0.7371,0.73735,0.73698,0.73727,111800003.0
2005-03-21 15:34:00,0.7374,0.73765,0.73724,0.7376,74000000.0
2005-03-21 15:35:00,0.73773,0.73786,0.73758,0.73767,65100000.0
2005-03-21 15:36:00,0.73756,0.73756,0.73737,0.73744,76399998.0
2005-03-21 15:37:00,0.73743,0.73755,0.73727,0.73732,122799999.0
2005-03-21 15:38:00,0.7376,0.73772,0.73742,0.73766,84400000.0
2005-03-21 15:39:00,0.73774,0.73776,0.73761,0.73767,137300000.0
2005-03-21 15:40:00,0.73779,0.7378,0.73758,0.73758,76800000.0
2005-03-21 15:41:00,0.73757,0.73779,0.73745,0.7376,120000001.0
2005-03-21 15:42:00,0.73754,0.73778,0.73745,0.73778,82100002.0
2005-03-21 15:43:00,0.7377,0.73806,0.73747,0.73747,110300001.0
2005-03-21 15:44:00,0.73751,0.73768,0.73739,0.73755,132500000.0
2005-03-21 15:45:00,0.73749,0.73789,0.73749,0.73773,115000000.0
2005-03-21 15:46:00,0.73768,0.73775,0.73736,0.73736,87999998.0
2005-03-21 15:47:00,0.73757,0.7377,0.73745,0.7377,140200000.0
2005-03-21 15:48:00,0.73754,0.73761,0.73734,0.73745,82300001.0
2005-03-21 15:49:00,0.73738,0.73748,0.73699,0.73699,75000000.0
2005-03-21 15:50:00,0.73675,0.73696,0.7367,0.73686,135600000.0
2005-03-21 15:51:00,0.73692,0.73701,0.73682,0.73701,142600001.0
2005-03-21 15:52:00,0.73697,0.73709,0.73681,0.73688,137500000.0
2005-03-21 15:53:00,0.73683,0.73707,0.7367,0.73701,75000000.0
2005-03-21 15:54:00,0.73689,0.73704,0.73681,0.73681,41500000.0
2005-03-21 15:55:00,0.73704,0.73723,0.73688,0.73696,138000000.0
2005-03-21 15:56:00,0.73706,0.73707,0.73692,0.73706,119700002.0
2005-03-21 15:57:00,0.73691,0.73711,0.73691,0.7371,68699998.0
2005-03-21 15:58:00,0.7372,0.7373,0.7372,0.7373,39400000.0
2005-03-21 15:59:00,0.7375,0.73782,0.7375,0.73781,63700000.0
2005-03-21 16:00:00,0.73746,0.73777,0.73726,0.73731,134999999.0
2005-03-21 16:01:00,0.737,0.7373,0.73697,0.73712,93799999.0
2005-03-21 16:02:00,0.73717,0.73717,0.73692,0.73693,65700000.0
2005-03-21 16:03:00,0.73729,0.7377,0.73729,0.7376,91400000.0
2005-03-21 16:04:00,0.73753,0.73788,0.7374,0.73785,103300000.0
2005-03-21 16:05:00,0.73762,0.73788,0.73762,0.73788,42300000.0
2005-03-21 16:06:00,0.73797,0.73797,0.73766,0.73782,120999999.0
2005-03-21 16:07:00,0.73804,0.73804,0.7379,0.73794,92500000.0
2005-03-21 16:08:00,0.73793,0.7381,0.73784,0.73801,76399999.0
2005-03-21 16:09:00,0.73814,0.73814,0.73776,0.73792,124600001.0
2005-03-21 16:10:00,0.73788,0.7379,0.73763,0.7378,139300000.0
2005-03-21 16:11:00,0.7378,0.73801,0.73764,0.73767,117600000.0
2005-03-21 16:12:00,0.73763,0.7379,0.73763,0.7379,96100001.0
2005-03-21 16:13:00,0.73773,0.73778,0.73764,0.73772,67700001.0
2005-03-21 16:14:00,0.73756,0.73783,0.73756,0.73758,74099999.0
2005-03-21 16:15:00,0.73766,0.73781,0.7376,0.73781,111399999.0
2005-03-21 16:16:00,0.73783,0.7379,0.73755,0.73778,90399998.0
2005-03-21 16:17:00,0.73769,0.73784,0.73761,0.73767,142800001.0
2005-03-21 16:18:00,0.73762,0.73775,0.73748,0.73762,164199996.0
2005-03-21 16:19:00,0.73767,0.73781,0.73763,0.73775,126599999.0
2005-03-21 16:20:00,0.73766,0.73797,0.73761,0.73797,80499999.0
2005-03-21 16:21:00,0.73753,0.73815,0.73753,0.73808,111400001.0
2005-03-21 16:22:00,0.73803,0.73804,0.73779,0.73804,97399999.0
2005-03-21 16:23:00,0.73792,0.7381,0.73791,0.738,81299999.0
2005-03-21 16:24:00,0.73815,0.73815,0.73789,0.73796,118300001.0
2005-03-21 16:25:00,0.7381,0.73825,0.73786,0.73795,131699999.0
2005-03-21 16:26:00,0.73798,0.73814,0.73796,0.73803,41000000.0
2005-03-21 16:27:00,0.73811,0.73814,0.73798,0.73809,76599999.0
2005-03-21 16:28:00,0.73765,0.73816,0.73765,0.73801,81499999.0
2005-03-21 16:29:00,0.738,0.73803,0.7379,0.73803,79599999.0
2005-03-21 16:30:00,0.73779,0.73801,0.73779,0.73785,87100000.0
2005-03-21 16:31:00,0.73792,0.73799,0.73774,0.73774,93299999.0
2005-03-21 16:32:00,0.73753,0.73762,0.73724,0.73724,142799997.0
2005-03-21 16:33:00,0.73742,0.73748,0.73731,0.73731,151599997.0
2005-03-21 16:34:00,0.73731,0.73749,0.73721,0.73724,86000000.0
2005-03-21 16:35:00,0.7372,0.73742,0.73714,0.73732,49700000.0
2005-03-21 16:36:00,0.73714,0.73737,0.73713,0.73737,79900000.0
2005-03-21 16:37:00,0.73726,0.73734,0.73693,0.73693,84100000.0
2005-03-21 16:38:00,0.73729,0.73739,0.7372,0.73737,135500001.0
2005-03-21 16:39:00,0.73709,0.73731,0.73708,0.73731,76400002.0
2005-03-21 16:40:00,0.7372,0.73734,0.73717,0.7373,168999999.0
2005-03-21 16:41:00,0.73713,0.73725,0.73704,0.73719,84399999.0
2005-03-21 16:42:00,0.73723,0.7374,0.73708,0.73725,146799999.0
2005-03-21 16:43:00,0.73713,0.73723,0.73704,0.73723,36800000.0
2005-03-21 16:44:00,0.73725,0.73725,0.73702,0.73702,58199999.0
2005-03-21 16:45:00,0.73703,0.7373,0.73696,0.73703,91000000.0
2005-03-21 16:46:00,0.73723,0.73745,0.73711,0.73711,114499998.0
2005-03-21 16:47:00,0.73718,0.73722,0.73689,0.73712,65100000.0
2005-03-21 16:48:00,0.73722,0.7373,0.73693,0.73717,109700002.0
2005-03-21 16:49:00,0.7371,0.73743,0.73709,0.73719,137999999.0
2005-03-21 16:50:00,0.73722,0.73777,0.73722,0.73772,105199999.0
2005-03-21 16:51:00,0.73791,0.73793,0.73747,0.73765,174499998.0
2005-03-21 16:52:00,0.7379,0.73796,0.73745,0.73745,67999999.0
2005-03-21 16:53:00,0.7377,0.73774,0.73732,0.73771,102300001.0
2005-03-21 16:54:00,0.73778,0.73812,0.73773,0.73779,98600000.0
2005-03-21 16:55:00,0.73767,0.73794,0.73756,0.73776,81900000.0
2005-03-21 16:56:00,0.73768,0.73768,0.73735,0.73738,68200001.0
2005-03-21 16:57:00,0.73759,0.73759,0.73717,0.73723,103300001.0
2005-03-21 16:58:00,0.73729,0.73746,0.73723,0.73725,112100001.0
2005-03-21 16:59:00,0.73737,0.73762,0.73732,0.73733,86900000.0
2005-03-21 17:00:00,0.73748,0.73757,0.73732,0.7375,124300001.0
2005-03-21 17:01:00,0.73749,0.73765,0.73737,0.73765,64599999.0
2005-03-21 17:02:00,0.73748,0.73773,0.73742,0.73767,115499999.0
2005-03-21 17:03:00,0.73749,0.73782,0.73749,0.73778,86700000.0
2005-03-21 17:04:00,0.7378,0.73781,0.73755,0.73766,97900000.0
2005-03-21 17:05:00,0.7377,0.73771,0.7374,0.7374,90000000.0
2005-03-21 17:06:00,0.73737,0.73749,0.73725,0.73736,109399999.0
2005-03-21 17:07:00,0.73752,0.73759,0.73736,0.73755,115000000.0
2005-03-21 17:08:00,0.73767,0.73772,0.73736,0.73754,124900002.0
2005-03-21 17:09:00,0.73737,0.7377,0.73724,0.7377,69700000.0
2005-03-21 17:10:00,0.73743,0.73755,0.73717,0.73719,125499998.0
2005-03-21 17:11:00,0.73728,0.73741,0.73728,0.73734,71000000.0
2005-03-21 17:12:00,0.73743,0.73751,0.73718,0.73727,97000000.0
2005-03-21 17:13:00,0.73742,0.73754,0.73734,0.73754,97299999.0
2005-03-21 17:14:00,0.7374,0.73744,0.73734,0.73744,107499998.0
2005-03-21 17:15:00,0.73721,0.73727,0.7371,0.73717,102399998.0
2005-03-21 17:16:00,0.73716,0.73751,0.73716,0.73743,92600000.0
2005-03-21 17:17:00,0.73736,0.73746,0.73717,0.73718,106400001.0
2005-03-21 17:18:00,0.73721,0.73732,0.73711,0.73718,105200000.0
2005-03-21 17:19:00,0.73705,0.73715,0.73687,0.73693,91400000.0
2005-03-21 17:20:00,0.73679,0.73686,0.73667,0.73676,86400000.0
2005-03-21 17:21:00,0.73656,0.73679,0.73656,0.73671,104399999.0
2005-03-21 17:22:00,0.73675,0.73719,0.73666,0.73719,86799999.0
2005-03-21 17:23:00,0.73728,0.7373,0.73687,0.73687,96900001.0
2005-03-21 17:24:00,0.73706,0.7372,0.73688,0.73718,135999999.0
2005-03-21 17:25:00,0.73715,0.73728,0.73707,0.73723,88900002.0
2005-03-21 17:26:00,0.73728,0.73734,0.73713,0.73729,108599998.0
2005-03-21 17:27:00,0.73739,0.73739,0.73712,0.73723,153999999.0
2005-03-21 17:28:00,0.73711,0.73752,0.73711,0.73743,95199999.0
2005-03-21 17:29:00,0.73729,0.73733,0.73714,0.73728,86100001.0
2005-03-21 17:30:00,0.73715,0.73729,0.73705,0.73705,104900000.0
2005-03-21 17:31:00,0.73723,0.73741,0.7371,0.73741,112900002.0
2005-03-21 17:32:00,0.73743,0.73747,0.73709,0.73709,87100001.0
2005-03-21 17:33:00,0.7371,0.73726,0.73693,0.73722,129400000.0
2005-03-21 17:34:00,0.73733,0.73744,0.73707,0.73715,164999999.0
2005-03-21 17:35:00,0.73705,0.73727,0.73695,0.73708,77700001.0
2005-03-21 17:36:00,0.73725,0.73747,0.73725,0.73732,50399999.0
2005-03-21 17:37:00,0.73728,0.73735,0.73712,0.7372,112099998.0
2005-03-21 17:38:00,0.73719,0.73743,0.7371,0.73732,76300000.0
2005-03-21 17:39:00,0.73737,0.73737,0.737,0.73711,111400000.0
2005-03-21 17:40:00,0.73697,0.73726,0.73697,0.73711,68800000.0
2005-03-21 17:41:00,0.73708,0.73715,0.73691,0.73698,89300000.0
2005-03-21 17:42:00,0.73686,0.73697,0.73676,0.73697,76000000.0
2005-03-21 17:43:00,0.73729,0.73734,0.73698,0.73698,76300001.0
2005-03-21 17:44:00,0.73727,0.73742,0.73706,0.73723,167300003.0
2005-03-21 17:45:00,0.73728,0.73728,0.73672,0.73683,51400000.0
2005-03-21 17:46:00,0.73704,0.73713,0.73686,0.73694,81999999.0
2005-03-21 17:47:00,0.73682,0.73721,0.73682,0.73707,86099998.0
2005-03-21 17:48:00,0.73699,0.73713,0.73685,0.73694,95100001.0
2005-03-21 17:49:00,0.73727,0.7374,0.737,0.73721,80700002.0
2005-03-21 17:50:00,0.73724,0.73747,0.73706,0.73747,136500001.0
2005-03-21 17:51:00,0.73739,0.73754,0.73729,0.73745,78800000.0
2005-03-21 17:52:00,0.7375,0.73769,0.73745,0.73767,144299999.0
2005-03-21 17:53:00,0.73743,0.7376,0.73731,0.7376,115799999.0
2005-03-21 17:54:00,0.73752,0.73752,0.73716,0.73722,153600000.0
2005-03-21 17:55:00,0.73705,0.73724,0.73702,0.7372,71100000.0
2005-03-21 17:56:00,0.73702,0.7372,0.7369,0.73717,120100000.0
2005-03-21 17:57:00,0.73701,0.73717,0.73688,0.73689,150400000.0
2005-03-21 17:58:00,0.73721,0.73729,0.73692,0.73692,94600001.0
2005-03-21 17:59:00,0.73678,0.73727,0.73678,0.73724,162400000.0
2005-03-21 18:00:00,0.73718,0.7374,0.73706,0.7374,64200000.0
2005-03-21 18:01:00,0.73741,0.73754,0.73728,0.73737,115100000.0
2005-03-21 18:02:00,0.73748,0.73763,0.7373,0.73745,94100000.0
2005-03-21 18:03:00,0.73735,0.73741,0.73697,0.73698,260400001.0
2005-03-21 18:04:00,0.73706,0.73718,0.73682,0.73682,195299999.0
2005-03-21 18:05:00,0.73725,0.73733,0.73694,0.7371,310899998.0
2005-03-21 18:06:00,0.73725,0.73738,0.7372,0.73735,147000002.0
2005-03-21 18:07:00,0.73721,0.73748,0.73708,0.73731,243899999.0
2005-03-21 18:08:00,0.73723,0.73742,0.73723,0.7373,94399999.0
2005-03-21 18:09:00,0.7374,0.7377,0.73722,0.73745,296699999.0
2005-03-21 18:10:00,0.73745,0.73788,0.73745,0.73763,130199998.0
2005-03-21 18:11:00,0.73766,0.73768,0.73752,0.73752,92399999.0
2005-03-21 18:12:00,0.73758,0.73758,0.73736,0.73747,57499999.0
2005-03-21 18:13:00,0.73764,0.73764,0.73748,0.73756,59000000.0
2005-03-21 18:14:00,0.73761,0.73761,0.73739,0.73746,70500001.0
2005-03-21 18:15:00,0.73748,0.73766,0.73724,0.73762,211099996.0
2005-03-21 18:16:00,0.73768,0.73768,0.73717,0.73739,291500000.0
2005-03-21 18:17:00,0.73739,0.73754,0.73731,0.73737,212400001.0
2005-03-21 18:18:00,0.73743,0.73772,0.73743,0.73746,316200000.0
2005-03-21 18:19:00,0.73755,0.73765,0.73719,0.73719,262799999.0
2005-03-21 18:20:00,0.73725,0.73763,0.73725,0.73747,149300000.0
2005-03-21 18:21:00,0.7376,0.73773,0.73728,0.73735,180199998.0
2005-03-21 18:22:00,0.73744,0.73744,0.73713,0.73726,91399998.0
2005-03-21 18:23:00,0.7372,0.73725,0.73691,0.73718,303500002.0
2005-03-21 18:24:00,0.73724,0.73745,0.73713,0.73713,236299999.0
2005-03-21 18:25:00,0.73719,0.73719,0.73681,0.73681,117099998.0
2005-03-21 18:26:00,0.73686,0.73711,0.73685,0.73704,150699998.0
2005-03-21 18:27:00,0.7368,0.73707,0.73664,0.73695,221300000.0
2005-03-21 18:28:00,0.73703,0.7372,0.73684,0.73696,189700001.0
2005-03-21 18:29:00,0.73704,0.73713,0.73675,0.73696,373799998.0
2005-03-21 18:30:00,0.73708,0.7371,0.73692,0.73708,93100000.0
2005-03-21 18:31:00,0.73713,0.73713,0.73677,0.73686,158999999.0
2005-03-21 18:32:00,0.7369,0.73711,0.73684,0.7369,129200000.0
2005-03-21 18:33:00,0.73694,0.73708,0.7367,0.73682,170599999.0
2005-03-21 18:34:00,0.73661,0.73688,0.73656,0.73656,175499999.0
2005-03-21 18:35:00,0.73646,0.73655,0.73635,0.73638,80300000.0
2005-03-21 18:36:00,0.73645,0.73662,0.73645,0.73652,201300002.0
2005-03-21 18:37:00,0.73656,0.73662,0.73633,0.73641,57300000.0
2005-03-21 18:38:00,0.73633,0.73652,0.73629,0.7363,174800000.0
2005-03-21 18:39:00,0.7363,0.73658,0.73621,0.73635,339300000.0
2005-03-21 18:40:00,0.73647,0.73648,0.73621,0.73642,97600000.0
2005-03-21 18:41:00,0.73632,0.7364,0.73611,0.73622,264099999.0
2005-03-21 18:42:00,0.73636,0.73646,0.73631,0.73646,96000000.0
2005-03-21 18:43:00,0.73632,0.73659,0.73607,0.73653,662799998.0
2005-03-21 18:44:00,0.73637,0.73649,0.73628,0.73649,402599995.0
2005-03-21 18:45:00,0.73648,0.73648,0.73619,0.73636,453700001.0
2005-03-21 18:46:00,0.73623,0.73639,0.73618,0.73618,123600000.0
2005-03-21 18:47:00,0.7363,0.73642,0.7362,0.7362,146999997.0
2005-03-21 18:48:00,0.7363,0.73649,0.73621,0.73629,230399999.0
2005-03-21 18:49:00,0.7361,0.73657,0.73608,0.73643,120700001.0
2005-03-21 18:50:00,0.73656,0.73656,0.73618,0.73638,97499999.0
2005-03-21 18:51:00,0.73624,0.73665,0.73624,0.73625,60300000.0
2005-03-21 18:52:00,0.73645,0.73645,0.7362,0.73642,94500002.0
2005-03-21 18:53:00,0.73647,0.73649,0.73604,0.73633,45200000.0
2005-03-21 18:54:00,0.73652,0.73655,0.73625,0.73646,109900000.0
2005-03-21 18:55:00,0.73645,0.73654,0.73624,0.73649,115199998.0
2005-03-21 18:56:00,0.73638,0.7366,0.73631,0.73645,96599998.0
2005-03-21 18:57:00,0.73633,0.7367,0.73627,0.73641,142600001.0
2005-03-21 18:58:00,0.73652,0.73659,0.73624,0.73624,105600000.0
2005-03-21 18:59:00,0.73635,0.73648,0.7363,0.73637,164700000.0
2005-03-21 19:00:00,0.73644,0.73646,0.73614,0.73625,114500001.0
2005-03-21 19:01:00,0.73628,0.7364,0.7361,0.73627,141400004.0
2005-03-21 19:02:00,0.73641,0.73641,0.73615,0.73622,123500002.0
2005-03-21 19:03:00,0.73599,0.73622,0.73583,0.73602,165000000.0
2005-03-21 19:04:00,0.73616,0.73627,0.73607,0.73607,115500001.0
2005-03-21 19:05:00,0.73579,0.73619,0.73579,0.73619,123700001.0
2005-03-21 19:06:00,0.73613,0.73624,0.73586,0.73603,204400002.0
2005-03-21 19:07:00,0.73595,0.73635,0.73591,0.73591,271900001.0
2005-03-21 19:08:00,0.73607,0.73607,0.73576,0.73592,108699999.0
2005-03-21 19:09:00,0.73593,0.73593,0.73579,0.7359,181599998.0
2005-03-21 19:10:00,0.73575,0.73585,0.7357,0.73576,95099999.0
2005-03-21 19:11:00,0.73567,0.73567,0.73501,0.7353,154499997.0
2005-03-21 19:12:00,0.73529,0.73529,0.7351,0.73524,78800000.0
2005-03-21 19:13:00,0.73542,0.73549,0.73505,0.73505,115299998.0
2005-03-21 19:14:00,0.73524,0.73536,0.73516,0.73516,76199998.0
2005-03-21 19:15:00,0.73524,0.73542,0.73516,0.73532,75100000.0
2005-03-21 19:16:00,0.73528,0.73584,0.73511,0.73584,128100002.0
2005-03-21 19:17:00,0.73585,0.73591,0.73556,0.73572,105899998.0
2005-03-21 19:18:00,0.73582,0.736,0.73574,0.73592,129899999.0
2005-03-21 19:19:00,0.73589,0.73601,0.73582,0.73585,66600000.0
2005-03-21 19:20:00,0.73589,0.73594,0.7356,0.7356,136099998.0
2005-03-21 19:21:00,0.73574,0.73584,0.73543,0.73574,178900002.0
2005-03-21 19:22:00,0.73592,0.73593,0.73539,0.73539,123800000.0
2005-03-21 19:23:00,0.73546,0.73546,0.73532,0.73545,59500000.0
2005-03-21 19:24:00,0.73532,0.73578,0.73532,0.73568,102600000.0
2005-03-21 19:25:00,0.73555,0.73569,0.73543,0.73569,56199999.0
2005-03-21 19:26:00,0.73538,0.73556,0.73536,0.73554,126300000.0
2005-03-21 19:27:00,0.73544,0.73577,0.73544,0.73555,271600005.0
2005-03-21 19:28:00,0.73597,0.73597,0.7353,0.7353,178000002.0
2005-03-21 19:29:00,0.73522,0.73533,0.73522,0.73528,76800000.0
2005-03-21 19:30:00,0.73536,0.7354,0.73519,0.73525,60300000.0
2005-03-21 19:31:00,0.73523,0.73545,0.73523,0.73545,64800000.0
2005-03-21 19:32:00,0.73564,0.73578,0.7354,0.73566,161500002.0
2005-03-21 19:33:00,0.73573,0.73606,0.73573,0.73606,56699999.0
2005-03-21 19:34:00,0.73595,0.73607,0.73571,0.73579,129500000.0
2005-03-21 19:35:00,0.73589,0.73623,0.73589,0.73614,222199998.0
2005-03-21 19:36:00,0.73593,0.7362,0.73586,0.73586,214200001.0
2005-03-21 19:37:00,0.73611,0.73637,0.73605,0.73624,74200000.0
2005-03-21 19:38:00,0.73626,0.73641,0.73608,0.73641,65500000.0
2005-03-21 19:39:00,0.73625,0.73626,0.736,0.736,216999998.0
2005-03-21 19:40:00,0.73599,0.73613,0.73593,0.73593,76399999.0
2005-03-21 19:41:00,0.73631,0.73632,0.73608,0.7361,161199999.0
2005-03-21 19:42:00,0.73602,0.73627,0.73602,0.7361,73700000.0
2005-03-21 19:43:00,0.73622,0.73629,0.73604,0.73612,87000000.0
2005-03-21 19:44:00,0.73628,0.73644,0.73601,0.73639,81799999.0
2005-03-21 19:45:00,0.73633,0.73647,0.73628,0.73641,129200002.0
2005-03-21 19:46:00,0.73644,0.73651,0.73637,0.73645,75100000.0
2005-03-21 19:47:00,0.73641,0.73657,0.7362,0.73648,117100000.0
2005-03-21 19:48:00,0.73631,0.73685,0.73631,0.73681,65199999.0
2005-03-21 19:49:00,0.7368,0.73687,0.73659,0.73687,137299999.0
2005-03-21 19:50:00,0.7364,0.73672,0.7364,0.73654,107500000.0
2005-03-21 19:51:00,0.73643,0.73685,0.73643,0.73682,113700000.0
2005-03-21 19:52:00,0.7364,0.73651,0.73623,0.73651,149199998.0
2005-03-21 19:53:00,0.73654,0.73654,0.7362,0.73628,173799998.0
2005-03-21 19:54:00,0.73656,0.73656,0.7361,0.73647,128399999.0
2005-03-21 19:55:00,0.73638,0.73638,0.73569,0.73598,259000001.0
2005-03-21 19:56:00,0.73597,0.73619,0.7358,0.73593,255999996.0
2005-03-21 19:57:00,0.73603,0.73605,0.73575,0.73575,124700001.0
2005-03-21 19:58:00,0.7357,0.73588,0.73545,0.73578,238799998.0
2005-03-21 19:59:00,0.73567,0.73601,0.73559,0.7356,127199998.0
2005-03-21 20:00:00,0.73561,0.73602,0.73557,0.73593,301500001.0
2005-03-21 20:01:00,0.73575,0.73584,0.73547,0.73574,112700000.0
2005-03-21 20:02:00,0.73585,0.73591,0.73571,0.73572,90200000.0
2005-03-21 20:03:00,0.73575,0.73575,0.73542,0.73554,102000000.0
2005-03-21 20:04:00,0.7356,0.73591,0.7356,0.73571,107600001.0
2005-03-21 20:05:00,0.73573,0.73585,0.73543,0.73568,166099998.0
2005-03-21 20:06:00,0.73601,0.73633,0.73601,0.73625,281600000.0
2005-03-21 20:07:00,0.73625,0.73629,0.73575,0.73575,103999998.0
2005-03-21 20:08:00,0.73594,0.73604,0.73577,0.73577,106500001.0
2005-03-21 20:09:00,0.73584,0.73612,0.73579,0.73595,187500002.0
2005-03-21 20:10:00,0.73584,0.73598,0.73576,0.73593,95800000.0
2005-03-21 20:11:00,0.736,0.73613,0.73578,0.7361,139399999.0
2005-03-21 20:12:00,0.73603,0.73615,0.73591,0.73615,109300001.0
2005-03-21 20:13:00,0.73606,0.73619,0.73585,0.73613,135800002.0
2005-03-21 20:14:00,0.73611,0.73618,0.73594,0.73605,118500000.0
2005-03-21 20:15:00,0.73606,0.73606,0.73589,0.73597,100800000.0
2005-03-21 20:16:00,0.73613,0.73616,0.7358,0.7359,407099998.0
2005-03-21 20:17:00,0.73615,0.73641,0.73614,0.73624,251699999.0
2005-03-21 20:18:00,0.73617,0.73617,0.73582,0.73582,122300001.0
2005-03-21 20:19:00,0.73591,0.73595,0.73564,0.73579,162099998.0
2005-03-21 20:20:00,0.73589,0.73623,0.73579,0.73597,108999999.0
2005-03-21 20:21:00,0.73573,0.73585,0.73555,0.73562,148400000.0
2005-03-21 20:22:00,0.73563,0.73574,0.73547,0.73557,89800000.0
2005-03-21 20:23:00,0.73582,0.736,0.73572,0.73574,87200001.0
2005-03-21 20:24:00,0.73564,0.73592,0.73532,0.73584,127600000.0
2005-03-21 20:25:00,0.73571,0.73588,0.73556,0.73556,132600002.0
2005-03-21 20:26:00,0.73564,0.73581,0.73564,0.73581,90799999.0
2005-03-21 20:27:00,0.73585,0.73597,0.73569,0.7358,107500000.0
2005-03-21 20:28:00,0.73587,0.73587,0.73572,0.73572,32400000.0
2005-03-21 20:29:00,0.73587,0.73604,0.73572,0.73572,261700003.0
2005-03-21 20:30:00,0.73551,0.73603,0.73551,0.7358,307000000.0
2005-03-21 20:31:00,0.73613,0.73613,0.73566,0.73606,194700001.0
2005-03-21 20:32:00,0.73578,0.73578,0.73564,0.73578,81200000.0
2005-03-21 20:33:00,0.73564,0.73594,0.73554,0.73572,132499999.0
2005-03-21 20:34:00,0.73586,0.73611,0.7357,0.73611,89700000.0
2005-03-21 20:35:00,0.73603,0.73603,0.73577,0.73601,76900000.0
2005-03-21 20:36:00,0.736,0.7362,0.73588,0.73592,208899999.0
2005-03-21 20:37:00,0.73598,0.73603,0.73575,0.73575,170299999.0
2005-03-21 20:38:00,0.73585,0.73591,0.73553,0.73588,138700001.0
2005-03-21 20:39:00,0.73593,0.73593,0.73558,0.7358,63899999.0
2005-03-21 20:40:00,0.73607,0.73607,0.73569,0.73579,180800004.0
2005-03-21 20:41:00,0.73583,0.73607,0.7358,0.73606,152800000.0
2005-03-21 20:42:00,0.73599,0.73607,0.7359,0.73607,51400000.0
2005-03-21 20:43:00,0.73589,0.73596,0.73589,0.7359,125800000.0
2005-03-21 20:44:00,0.73585,0.73586,0.73578,0.73586,63900000.0
2005-03-21 20:45:00,0.73586,0.73599,0.7356,0.73587,95600000.0
2005-03-21 20:46:00,0.73583,0.73603,0.73572,0.73595,122999998.0
2005-03-21 20:47:00,0.73599,0.73614,0.73595,0.73611,85899998.0
2005-03-21 20:48:00,0.736,0.73615,0.7358,0.7358,47800000.0
2005-03-21 20:49:00,0.73606,0.73628,0.73583,0.73614,150799997.0
2005-03-21 20:50:00,0.73622,0.73624,0.73577,0.7362,149799998.0
2005-03-21 20:51:00,0.73629,0.73629,0.73604,0.73612,103600000.0
2005-03-21 20:52:00,0.73614,0.73646,0.73614,0.73633,86999999.0
2005-03-21 20:53:00,0.73635,0.73658,0.73613,0.73619,242500000.0
2005-03-21 20:54:00,0.73614,0.73642,0.73614,0.73633,226399998.0
2005-03-21 20:55:00,0.73636,0.73637,0.7362,0.73637,97999999.0
2005-03-21 20:56:00,0.73668,0.7368,0.73634,0.73646,89799999.0
2005-03-21 20:57:00,0.73672,0.73673,0.73632,0.73649,120000000.0
2005-03-21 20:58:00,0.73645,0.73664,0.73617,0.73627,236800001.0
2005-03-21 20:59:00,0.73637,0.7365,0.73621,0.73637,207699997.0
2005-03-21 21:00:00,0.73644,0.73661,0.73633,0.73634,171200000.0
2005-03-21 21:01:00,0.73622,0.73663,0.73622,0.73663,99000001.0
2005-03-21 21:02:00,0.73652,0.73662,0.7365,0.73658,109900001.0
2005-03-21 21:03:00,0.73659,0.73664,0.73649,0.73655,107599997.0
2005-03-21 21:04:00,0.73644,0.73655,0.73632,0.73655,36000000.0
2005-03-21 21:05:00,0.73638,0.73647,0.73632,0.73639,112099999.0
2005-03-21 21:06:00,0.73635,0.73653,0.73632,0.73632,116999998.0
2005-03-21 21:07:00,0.7365,0.73656,0.73635,0.73635,81300000.0
2005-03-21 21:08:00,0.73656,0.73666,0.73638,0.73638,157499999.0
2005-03-21 21:09:00,0.73637,0.7366,0.7363,0.73653,202799999.0
2005-03-21 21:10:00,0.73666,0.73674,0.73653,0.73662,122000001.0
2005-03-21 21:11:00,0.73656,0.73681,0.73646,0.73681,108799999.0
2005-03-21 21:12:00,0.73634,0.73673,0.73634,0.73661,103299999.0
2005-03-21 21:13:00,0.73651,0.73657,0.73642,0.73642,77300000.0
2005-03-21 21:14:00,0.73666,0.73684,0.73666,0.73681,55500000.0
2005-03-21 21:15:00,0.73639,0.73679,0.73631,0.73656,245600003.0
2005-03-21 21:16:00,0.73661,0.73676,0.7364,0.73657,84300000.0
2005-03-21 21:17:00,0.73673,0.73678,0.73658,0.73671,154800000.0
2005-03-21 21:18:00,0.73671,0.73686,0.7366,0.73685,125799998.0
2005-03-21 21:19:00,0.7368,0.73686,0.73666,0.73685,146700000.0
2005-03-21 21:20:00,0.73691,0.73691,0.7366,0.73689,263100002.0
2005-03-21 21:21:00,0.73705,0.73705,0.73674,0.73685,114099999.0
2005-03-21 21:22:00,0.7368,0.73685,0.73674,0.73674,93099998.0
2005-03-21 21:23:00,0.73663,0.73677,0.73654,0.73672,145199999.0
2005-03-21 21:24:00,0.7367,0.73684,0.73666,0.73666,70800000.0
2005-03-21 21:25:00,0.73672,0.73687,0.73649,0.73649,142500002.0
2005-03-21 21:26:00,0.73666,0.73666,0.7364,0.7364,134100000.0
2005-03-21 21:27:00,0.73669,0.73685,0.73648,0.73663,141100001.0
2005-03-21 21:28:00,0.73693,0.73693,0.73661,0.73662,37400000.0
2005-03-21 21:29:00,0.73663,0.73664,0.73621,0.73631,178199998.0
2005-03-21 21:30:00,0.73652,0.73688,0.73629,0.73688,143600001.0
2005-03-21 21:31:00,0.73652,0.73665,0.73651,0.73665,112299999.0
2005-03-21 21:32:00,0.73678,0.73678,0.73641,0.73644,131600000.0
2005-03-21 21:33:00,0.73658,0.73658,0.73641,0.7365,90700000.0
2005-03-21 21:34:00,0.73664,0.73674,0.73639,0.73655,68300001.0
2005-03-21 21:35:00,0.73644,0.73657,0.73615,0.7363,178599999.0
2005-03-21 21:36:00,0.73617,0.73654,0.73617,0.73644,177700001.0
2005-03-21 21:37:00,0.73644,0.73659,0.73639,0.73639,103100001.0
2005-03-21 21:38:00,0.73648,0.7366,0.73647,0.7366,63000000.0
2005-03-21 21:39:00,0.73633,0.73653,0.7362,0.73653,82700000.0
2005-03-21 21:40:00,0.73653,0.73653,0.73616,0.73645,238000000.0
2005-03-21 21:41:00,0.73645,0.73664,0.73645,0.73657,116299998.0
2005-03-21 21:42:00,0.73655,0.73661,0.73655,0.73657,77200000.0
2005-03-21 21:43:00,0.73646,0.73648,0.7364,0.73641,70599999.0
2005-03-21 21:44:00,0.73635,0.73635,0.73623,0.73624,51800000.0
2005-03-21 21:45:00,0.73643,0.73664,0.73633,0.73664,74699999.0
2005-03-21 21:46:00,0.7366,0.7366,0.73626,0.73626,80599999.0
2005-03-21 21:47:00,0.73613,0.73645,0.73604,0.73645,48700000.0
2005-03-21 21:48:00,0.73618,0.73648,0.73611,0.73648,20300000.0
2005-03-21 21:49:00,0.73626,0.73653,0.73618,0.73651,150099998.0
2005-03-21 21:50:00,0.73663,0.73664,0.73653,0.73661,94000001.0
2005-03-21 21:51:00,0.7362,0.73625,0.73618,0.73625,112399999.0
2005-03-21 21:52:00,0.73619,0.73646,0.73618,0.73646,89399998.0
2005-03-21 21:53:00,0.73614,0.73645,0.73614,0.73645,75300000.0
2005-03-21 21:54:00,0.73619,0.73634,0.73613,0.73615,95300000.0
2005-03-21 21:55:00,0.73606,0.73639,0.73606,0.73631,72300000.0
2005-03-21 21:56:00,0.73629,0.73655,0.73629,0.73647,70300000.0
2005-03-21 21:57:00,0.73634,0.73651,0.73609,0.73644,196899999.0
2005-03-21 21:58:00,0.73627,0.73654,0.73627,0.73651,81600000.0
2005-03-21 21:59:00,0.73654,0.73657,0.73609,0.73612,65400000.0
2005-03-21 22:00:00,0.73594,0.73628,0.73582,0.73627,73199999.0
2005-03-21 22:01:00,0.73597,0.73597,0.73572,0.73593,72100000.0
2005-03-21 22:02:00,0.73591,0.73592,0.73564,0.73585,91100002.0
2005-03-21 22:03:00,0.73589,0.73597,0.73573,0.73589,108300001.0
2005-03-21 22:04:00,0.73591,0.73591,0.73545,0.73555,66400001.0
2005-03-21 22:05:00,0.7357,0.73598,0.73569,0.7359,148899998.0
2005-03-21 22:06:00,0.73564,0.73604,0.73561,0.73604,129400000.0
2005-03-21 22:07:00,0.73582,0.73598,0.73582,0.73584,80500000.0
2005-03-21 22:08:00,0.73576,0.73603,0.73576,0.73585,115200000.0
2005-03-21 22:09:00,0.73588,0.73601,0.73568,0.73571,128500000.0
2005-03-21 22:10:00,0.7358,0.73598,0.73577,0.73592,106099998.0
2005-03-21 22:11:00,0.73578,0.73605,0.73578,0.73605,65200000.0
2005-03-21 22:12:00,0.7357,0.73585,0.73559,0.73561,171199998.0
2005-03-21 22:13:00,0.73571,0.73579,0.73571,0.73577,93699999.0
2005-03-21 22:14:00,0.73577,0.73577,0.73539,0.73553,70999999.0
2005-03-21 22:15:00,0.73559,0.73567,0.7354,0.73542,150599996.0
2005-03-21 22:16:00,0.73546,0.73568,0.73544,0.73568,79699999.0
2005-03-21 22:17:00,0.73573,0.73577,0.73562,0.73566,104700000.0
2005-03-21 22:18:00,0.73582,0.73591,0.73548,0.73548,64900000.0
2005-03-21 22:19:00,0.73566,0.73576,0.73539,0.73566,118900000.0
2005-03-21 22:20:00,0.73565,0.7359,0.73559,0.73582,103500000.0
2005-03-21 22:21:00,0.73584,0.73589,0.7357,0.7358,143399998.0
2005-03-21 22:22:00,0.73591,0.73612,0.73576,0.73605,132900001.0
2005-03-21 22:23:00,0.73576,0.73595,0.73569,0.73595,136599999.0
2005-03-21 22:24:00,0.73581,0.73591,0.73559,0.73586,114499999.0
2005-03-21 22:25:00,0.73562,0.73602,0.73557,0.73557,105799999.0
2005-03-21 22:26:00,0.73553,0.73605,0.73553,0.73605,65499999.0
2005-03-21 22:27:00,0.73576,0.73605,0.73576,0.73596,96500000.0
2005-03-21 22:28:00,0.73585,0.7359,0.73582,0.7359,34799999.0
2005-03-21 22:29:00,0.73577,0.73595,0.73577,0.73595,79200000.0
2005-03-21 22:30:00,0.7359,0.7359,0.73565,0.73589,137299998.0
2005-03-21 22:31:00,0.73601,0.73601,0.7358,0.7358,57399999.0
2005-03-21 22:32:00,0.7359,0.73598,0.7359,0.73592,115700002.0
2005-03-21 22:33:00,0.73585,0.73596,0.73566,0.73586,56599999.0
2005-03-21 22:34:00,0.73559,0.73582,0.73539,0.73582,136899999.0
2005-03-21 22:35:00,0.73573,0.73593,0.73558,0.73593,120200002.0
2005-03-21 22:36:00,0.73568,0.73581,0.73563,0.73571,106000001.0
2005-03-21 22:37:00,0.73572,0.73575,0.73559,0.73575,49400000.0
2005-03-21 22:38:00,0.73561,0.73577,0.73521,0.73577,91200002.0
2005-03-21 22:39:00,0.7359,0.73601,0.73588,0.73598,68700001.0
2005-03-21 22:40:00,0.73581,0.73587,0.7356,0.73587,99600001.0
2005-03-21 22:41:00,0.73588,0.73601,0.73576,0.7358,105500001.0
2005-03-21 22:42:00,0.73594,0.73608,0.73586,0.73608,111600001.0
2005-03-21 22:43:00,0.73592,0.73609,0.7356,0.73588,151700000.0
2005-03-21 22:44:00,0.73578,0.73582,0.73561,0.73562,174900000.0
2005-03-21 22:45:00,0.73576,0.73597,0.73576,0.73585,133399999.0
2005-03-21 22:46:00,0.73592,0.73596,0.73567,0.73592,230600001.0
2005-03-21 22:47:00,0.7358,0.73598,0.73579,0.73593,98000001.0
2005-03-21 22:48:00,0.73575,0.73597,0.73564,0.73573,106399999.0
2005-03-21 22:49:00,0.73593,0.73605,0.73579,0.73605,63000000.0
2005-03-21 22:50:00,0.73597,0.73606,0.73577,0.73596,150799999.0
2005-03-21 22:51:00,0.73596,0.73596,0.73573,0.73577,162900001.0
2005-03-21 22:52:00,0.73593,0.73593,0.73566,0.73588,119799998.0
2005-03-21 22:53:00,0.736,0.73607,0.73578,0.73583,92400000.0
2005-03-21 22:54:00,0.73567,0.73582,0.73556,0.73561,59400000.0
2005-03-21 22:55:00,0.73554,0.73566,0.73541,0.73545,76700000.0
2005-03-21 22:56:00,0.73597,0.73597,0.73555,0.73555,102000000.0
2005-03-21 22:57:00,0.7359,0.7359,0.73564,0.73567,87800000.0
2005-03-21 22:58:00,0.73537,0.7359,0.73535,0.73589,86699998.0
2005-03-21 22:59:00,0.73557,0.7358,0.73557,0.73559,145200000.0
2005-03-21 23:00:00,0.73583,0.73583,0.73557,0.73561,120400000.0
2005-03-21 23:01:00,0.73568,0.73596,0.73568,0.73579,135700000.0
2005-03-21 23:02:00,0.73588,0.73599,0.73579,0.73587,104999999.0
2005-03-21 23:03:00,0.73572,0.73607,0.73571,0.7359,90900000.0
2005-03-21 23:04:00,0.73617,0.73617,0.73587,0.73598,38299999.0
2005-03-21 23:05:00,0.73599,0.73615,0.73561,0.73613,101500001.0
2005-03-21 23:06:00,0.73588,0.73588,0.73546,0.73559,69200000.0
2005-03-21 23:07:00,0.73595,0.73595,0.73578,0.73589,77700000.0
2005-03-21 23:08:00,0.73588,0.7359,0.73567,0.73574,123000001.0
2005-03-21 23:09:00,0.73572,0.73588,0.73557,0.73557,88499999.0
2005-03-21 23:10:00,0.73568,0.73589,0.73564,0.73564,72400001.0
2005-03-21 23:11:00,0.73575,0.73593,0.73567,0.73567,112499999.0
2005-03-21 23:12:00,0.7356,0.736,0.7356,0.736,70899999.0
2005-03-21 23:13:00,0.73596,0.73596,0.73568,0.73573,81100000.0
2005-03-21 23:14:00,0.7357,0.7359,0.7357,0.7359,68900000.0
2005-03-21 23:15:00,0.73596,0.73596,0.73579,0.73579,54100000.0
2005-03-21 23:16:00,0.73573,0.73595,0.73573,0.7358,93399999.0
2005-03-21 23:17:00,0.73574,0.73586,0.73554,0.73557,101000003.0
2005-03-21 23:18:00,0.73571,0.73581,0.73566,0.73571,150499999.0
2005-03-21 23:19:00,0.73574,0.73601,0.73572,0.73572,95299999.0
2005-03-21 23:20:00,0.73583,0.73609,0.73583,0.73599,68500000.0
2005-03-21 23:21:00,0.73587,0.7359,0.73569,0.7359,88000002.0
2005-03-21 23:22:00,0.736,0.73612,0.73599,0.73612,46499999.0
2005-03-21 23:23:00,0.73601,0.73602,0.73584,0.73598,41900000.0
2005-03-21 23:24:00,0.73573,0.73585,0.73556,0.7356,132099999.0
2005-03-21 23:25:00,0.73582,0.73582,0.73561,0.73568,86799999.0
2005-03-21 23:26:00,0.73563,0.73589,0.73563,0.73583,71600000.0
2005-03-21 23:27:00,0.73561,0.73569,0.73538,0.73538,77600000.0
2005-03-21 23:28:00,0.73569,0.73595,0.73563,0.73595,35900000.0
2005-03-21 23:29:00,0.73592,0.73592,0.73562,0.7357,120400001.0
2005-03-21 23:30:00,0.73588,0.73601,0.73582,0.73601,73700000.0
2005-03-21 23:31:00,0.7358,0.7358,0.73541,0.73548,82399999.0
2005-03-21 23:32:00,0.7356,0.7356,0.73525,0.73533,77399999.0
2005-03-21 23:33:00,0.73528,0.73549,0.7352,0.73526,148000001.0
2005-03-21 23:34:00,0.73516,0.73543,0.73516,0.7353,84400001.0
2005-03-21 23:35:00,0.73552,0.73552,0.73532,0.73544,36900000.0
2005-03-21 23:36:00,0.73543,0.73543,0.73522,0.73533,59700000.0
2005-03-21 23:37:00,0.73531,0.73543,0.73527,0.73533,97800002.0
2005-03-21 23:38:00,0.73536,0.73549,0.73525,0.73549,105900000.0
2005-03-21 23:39:00,0.7354,0.73556,0.73532,0.73544,85500001.0
2005-03-21 23:40:00,0.73548,0.73551,0.73519,0.73551,131000001.0
2005-03-21 23:41:00,0.73558,0.73583,0.73558,0.73583,33400000.0
2005-03-21 23:42:00,0.73563,0.73563,0.73552,0.73552,31099999.0
2005-03-21 23:43:00,0.73528,0.73558,0.7352,0.73555,146800002.0
2005-03-21 23:44:00,0.73534,0.73546,0.73525,0.73546,136000000.0
2005-03-21 23:45:00,0.73559,0.73575,0.73541,0.73575,142300004.0
2005-03-21 23:46:00,0.73537,0.73551,0.73532,0.73551,85699999.0
2005-03-21 23:47:00,0.73541,0.73541,0.7353,0.7354,84499999.0
2005-03-21 23:48:00,0.73506,0.73557,0.73505,0.73557,117900000.0
2005-03-21 23:49:00,0.73562,0.73562,0.73514,0.73514,92400000.0
2005-03-21 23:50:00,0.73545,0.73549,0.73518,0.73549,86000000.0
2005-03-21 23:51:00,0.73552,0.73579,0.73552,0.73561,101099999.0
2005-03-21 23:52:00,0.73537,0.73569,0.73537,0.73563,91700000.0
2005-03-21 23:53:00,0.73533,0.73566,0.73527,0.73566,123899999.0
2005-03-21 23:54:00,0.73559,0.73587,0.73549,0.73587,77200000.0
2005-03-21 23:55:00,0.73558,0.73576,0.73542,0.73563,82800000.0
2005-03-21 23:56:00,0.73547,0.73593,0.73541,0.73593,106800000.0
2005-03-21 23:57:00,0.73585,0.73597,0.73577,0.73593,67699999.0
2005-03-21 23:58:00,0.73579,0.7358,0.73535,0.73568,168300003.0
2005-03-21 23:59:00,0.73586,0.73586,0.7352,0.7352,111700000.0
2005-03-22 00:00:00,0.73578,0.73583,0.73575,0.73579,71699999.0
2005-03-22 00:01:00,0.7357,0.73576,0.73557,0.73568,123000001.0
2005-03-22 00:02:00,0.73568,0.73578,0.73563,0.73563,129800001.0
2005-03-22 00:03:00,0.73567,0.73572,0.73565,0.73565,70600000.0
2005-03-22 00:04:00,0.73553,0.73577,0.73542,0.73577,89400000.0
2005-03-22 00:05:00,0.73585,0.73585,0.73543,0.73543,31200000.0
2005-03-22 00:06:00,0.73556,0.73572,0.73538,0.73538,63400000.0
2005-03-22 00:07:00,0.73542,0.73562,0.73533,0.73544,86000000.0
2005-03-22 00:08:00,0.73531,0.7356,0.73531,0.73549,59999999.0
2005-03-22 00:09:00,0.73554,0.73561,0.7354,0.73555,124200000.0
2005-03-22 00:10:00,0.73544,0.73571,0.73544,0.73558,85400000.0
2005-03-22 00:11:00,0.7353,0.73565,0.73519,0.73565,105100000.0
2005-03-22 00:12:00,0.73589,0.73591,0.73566,0.73573,111399999.0
2005-03-22 00:13:00,0.73585,0.736,0.73585,0.736,70400000.0
2005-03-22 00:14:00,0.73593,0.73593,0.73542,0.7357,113100000.0
2005-03-22 00:15:00,0.7357,0.73585,0.73566,0.73575,158800000.0
2005-03-22 00:16:00,0.73584,0.73595,0.73576,0.73576,93300002.0
2005-03-22 00:17:00,0.73597,0.73613,0.73578,0.73584,100100000.0
2005-03-22 00:18:00,0.73584,0.73605,0.73575,0.73605,97399999.0
2005-03-22 00:19:00,0.7358,0.73613,0.7358,0.73613,67700002.0
2005-03-22 00:20:00,0.73579,0.73579,0.73566,0.73573,76300001.0
2005-03-22 00:21:00,0.73562,0.73564,0.73548,0.73564,117500000.0
2005-03-22 00:22:00,0.73586,0.73586,0.73545,0.73546,57400000.0
2005-03-22 00:23:00,0.73579,0.73594,0.73571,0.73571,125800000.0
2005-03-22 00:24:00,0.73599,0.73599,0.73577,0.73585,91100000.0
2005-03-22 00:25:00,0.736,0.736,0.7353,0.7353,153000002.0
2005-03-22 00:26:00,0.73576,0.73591,0.73566,0.73566,75200000.0
2005-03-22 00:27:00,0.73576,0.73598,0.7356,0.73577,120699999.0
2005-03-22 00:28:00,0.73568,0.73603,0.73568,0.73592,154099995.0
2005-03-22 00:29:00,0.73572,0.73598,0.73572,0.73598,55799999.0
2005-03-22 00:30:00,0.73609,0.73609,0.73576,0.73583,77499999.0
2005-03-22 00:31:00,0.73601,0.73601,0.73581,0.73581,87599999.0
2005-03-22 00:32:00,0.73592,0.73603,0.73577,0.73578,83900001.0
2005-03-22 00:33:00,0.73574,0.73595,0.73558,0.73585,86800000.0
2005-03-22 00:34:00,0.73557,0.73581,0.73557,0.7356,94199999.0
2005-03-22 00:35:00,0.73561,0.73603,0.73561,0.73603,85500001.0
2005-03-22 00:36:00,0.73602,0.73602,0.73572,0.73572,76500000.0
2005-03-22 00:37:00,0.73583,0.73589,0.73575,0.73589,110000000.0
2005-03-22 00:38:00,0.73606,0.73606,0.73571,0.73571,83200000.0
2005-03-22 00:39:00,0.7357,0.73597,0.7357,0.73578,147000002.0
2005-03-22 00:40:00,0.73581,0.73591,0.73571,0.73573,141399998.0
2005-03-22 00:41:00,0.73551,0.73563,0.7353,0.73563,66400000.0
2005-03-22 00:42:00,0.73564,0.73571,0.73543,0.73553,91499999.0
2005-03-22 00:43:00,0.73529,0.73541,0.73525,0.73536,49700000.0
2005-03-22 00:44:00,0.73544,0.73559,0.73536,0.73556,48299999.0
2005-03-22 00:45:00,0.73561,0.73567,0.73527,0.73541,138500002.0
2005-03-22 00:46:00,0.73546,0.73561,0.73541,0.73561,38100000.0
2005-03-22 00:47:00,0.7356,0.73568,0.73535,0.73568,114300000.0
2005-03-22 00:48:00,0.73565,0.73568,0.73534,0.73568,75600000.0
2005-03-22 00:49:00,0.7356,0.73568,0.73543,0.73568,75200000.0
2005-03-22 00:50:00,0.73532,0.7355,0.73523,0.7355,45000000.0
2005-03-22 00:51:00,0.73556,0.73556,0.73535,0.73544,61500001.0
2005-03-22 00:52:00,0.73573,0.73582,0.73543,0.73543,95199999.0
2005-03-22 00:53:00,0.7356,0.7356,0.73516,0.73526,150499999.0
2005-03-22 00:54:00,0.73528,0.73545,0.73524,0.73545,106000000.0
2005-03-22 00:55:00,0.73519,0.73528,0.73519,0.73527,37200000.0
2005-03-22 00:56:00,0.73535,0.73548,0.73525,0.73525,62900000.0
2005-03-22 00:57:00,0.73495,0.73541,0.73491,0.735,109100000.0
2005-03-22 00:58:00,0.73494,0.73502,0.73432,0.73436,129999998.0
2005-03-22 00:59:00,0.73424,0.73436,0.73422,0.73426,72999998.0
2005-03-22 01:00:00,0.73401,0.73444,0.73401,0.73422,88900000.0
2005-03-22 01:01:00,0.73409,0.73436,0.73408,0.73436,182000000.0
2005-03-22 01:02:00,0.73411,0.73445,0.73404,0.73404,145700000.0
2005-03-22 01:03:00,0.73399,0.73404,0.73381,0.7339,119100001.0
2005-03-22 01:04:00,0.73395,0.73411,0.73385,0.73411,47400000.0
2005-03-22 01:05:00,0.73405,0.73466,0.73405,0.73433,100800002.0
2005-03-22 01:06:00,0.73428,0.73486,0.73423,0.73486,46100000.0
2005-03-22 01:07:00,0.73502,0.73522,0.73501,0.73522,113099998.0
2005-03-22 01:08:00,0.73534,0.73548,0.73506,0.73522,69100000.0
2005-03-22 01:09:00,0.73552,0.73555,0.73512,0.7352,80900001.0
2005-03-22 01:10:00,0.73515,0.73546,0.73515,0.73518,70000000.0
2005-03-22 01:11:00,0.73508,0.73527,0.73508,0.73516,104900000.0
2005-03-22 01:12:00,0.7349,0.73517,0.7349,0.73511,141500002.0
2005-03-22 01:13:00,0.73518,0.73547,0.73507,0.73547,92200001.0
2005-03-22 01:14:00,0.73521,0.73521,0.73467,0.73472,60800000.0
2005-03-22 01:15:00,0.7347,0.735,0.7347,0.735,12800000.0
2005-03-22 01:16:00,0.73504,0.73504,0.73497,0.73503,57400001.0
2005-03-22 01:17:00,0.7348,0.7348,0.73447,0.73462,85199999.0
2005-03-22 01:18:00,0.73452,0.73467,0.73446,0.73446,115300000.0
2005-03-22 01:19:00,0.73459,0.73479,0.73438,0.73438,108300001.0
2005-03-22 01:20:00,0.73468,0.73487,0.73455,0.73487,66200001.0
2005-03-22 01:21:00,0.73474,0.73474,0.73442,0.73442,39100000.0
2005-03-22 01:22:00,0.73442,0.73459,0.73439,0.73458,105000002.0
2005-03-22 01:23:00,0.73442,0.73459,0.73442,0.73459,76000000.0
2005-03-22 01:24:00,0.73438,0.73438,0.7341,0.73423,93500000.0
2005-03-22 01:25:00,0.73441,0.73447,0.73423,0.73439,131400001.0
2005-03-22 01:26:00,0.73436,0.73467,0.73436,0.73451,51799999.0
2005-03-22 01:27:00,0.73444,0.73444,0.73408,0.7343,107299999.0
2005-03-22 01:28:00,0.73471,0.7348,0.73454,0.73478,140200002.0
2005-03-22 01:29:00,0.73471,0.73474,0.7345,0.73457,126799999.0
2005-03-22 01:30:00,0.73496,0.73496,0.73458,0.73468,104000001.0
2005-03-22 01:31:00,0.73488,0.73497,0.73465,0.73497,73999999.0
2005-03-22 01:32:00,0.73495,0.73495,0.73443,0.73443,92899999.0
2005-03-22 01:33:00,0.73452,0.73472,0.73452,0.73459,59999999.0
2005-03-22 01:34:00,0.73465,0.73465,0.73432,0.73447,72699999.0
2005-03-22 01:35:00,0.73465,0.73473,0.73444,0.73449,147100000.0
2005-03-22 01:36:00,0.73445,0.73447,0.73416,0.73416,76499999.0
2005-03-22 01:37:00,0.73447,0.73462,0.7344,0.7344,57399999.0
2005-03-22 01:38:00,0.7345,0.73463,0.73429,0.73442,101000000.0
2005-03-22 01:39:00,0.73429,0.73451,0.73426,0.73448,95599999.0
2005-03-22 01:40:00,0.73453,0.73482,0.73434,0.73434,122100002.0
2005-03-22 01:41:00,0.73464,0.73472,0.73448,0.73466,87299999.0
2005-03-22 01:42:00,0.73453,0.73466,0.73421,0.73429,123500001.0
2005-03-22 01:43:00,0.73425,0.7346,0.73425,0.7346,63099999.0
2005-03-22 01:44:00,0.73447,0.73447,0.73397,0.73404,78199999.0
2005-03-22 01:45:00,0.73386,0.73398,0.73376,0.73376,90000001.0
2005-03-22 01:46:00,0.73387,0.73427,0.73387,0.73404,107100000.0
2005-03-22 01:47:00,0.73419,0.73423,0.73392,0.73392,53000000.0
2005-03-22 01:48:00,0.73435,0.73435,0.73399,0.73407,60600000.0
2005-03-22 01:49:00,0.73407,0.73415,0.73399,0.73415,86500000.0
2005-03-22 01:50:00,0.73416,0.73416,0.73386,0.73394,98600000.0
2005-03-22 01:51:00,0.7341,0.7341,0.73394,0.73397,97100001.0
2005-03-22 01:52:00,0.73378,0.73397,0.73366,0.73397,165899999.0
2005-03-22 01:53:00,0.73398,0.73433,0.73382,0.73433,60600001.0
2005-03-22 01:54:00,0.73417,0.7342,0.73402,0.73411,80500000.0
2005-03-22 01:55:00,0.73421,0.73426,0.73399,0.73407,154199998.0
2005-03-22 01:56:00,0.73405,0.73412,0.7339,0.73393,181099999.0
2005-03-22 01:57:00,0.73407,0.73427,0.73406,0.7341,78799999.0
2005-03-22 01:58:00,0.73409,0.73427,0.73409,0.73427,104499998.0
2005-03-22 01:59:00,0.73441,0.73441,0.73384,0.73387,121900000.0
2005-03-22 02:00:00,0.73434,0.73434,0.73396,0.73396,46400000.0
2005-03-22 02:01:00,0.73415,0.73421,0.73395,0.73411,87400000.0
2005-03-22 02:02:00,0.73397,0.73428,0.73396,0.73408,141100001.0
2005-03-22 02:03:00,0.73412,0.73449,0.73412,0.7342,75000000.0
2005-03-22 02:04:00,0.73437,0.73451,0.73416,0.73416,119599996.0
2005-03-22 02:05:00,0.73456,0.73458,0.7342,0.7345,87600000.0
2005-03-22 02:06:00,0.73477,0.73502,0.73471,0.73481,157499998.0
2005-03-22 02:07:00,0.73472,0.73493,0.73455,0.73493,65199999.0
2005-03-22 02:08:00,0.7348,0.7348,0.73453,0.73468,72600001.0
2005-03-22 02:09:00,0.73444,0.73461,0.73439,0.73444,83400000.0
2005-03-22 02:10:00,0.73435,0.73435,0.73419,0.73425,84499999.0
2005-03-22 02:11:00,0.73416,0.73428,0.73416,0.73416,61900001.0
2005-03-22 02:12:00,0.73403,0.73444,0.73403,0.7342,118100000.0
2005-03-22 02:13:00,0.73408,0.73429,0.73408,0.73421,66500000.0
2005-03-22 02:14:00,0.73434,0.73438,0.73408,0.73409,102200000.0
2005-03-22 02:15:00,0.73409,0.73446,0.73409,0.73432,86900000.0
2005-03-22 02:16:00,0.73436,0.73436,0.73416,0.73435,86700000.0
2005-03-22 02:17:00,0.7341,0.73427,0.73394,0.73418,157499998.0
2005-03-22 02:18:00,0.73403,0.73424,0.73403,0.73413,67999999.0
2005-03-22 02:19:00,0.7341,0.73435,0.7341,0.73416,71200000.0
2005-03-22 02:20:00,0.73418,0.73421,0.73394,0.73415,61900000.0
2005-03-22 02:21:00,0.73402,0.7342,0.73394,0.73417,87700001.0
2005-03-22 02:22:00,0.73406,0.73452,0.73406,0.73451,134000001.0
2005-03-22 02:23:00,0.73431,0.73451,0.73419,0.73447,101000001.0
2005-03-22 02:24:00,0.73455,0.73455,0.73404,0.73404,106000000.0
2005-03-22 02:25:00,0.73429,0.7343,0.73406,0.73415,97199999.0
2005-03-22 02:26:00,0.73433,0.73433,0.73409,0.73428,73800000.0
2005-03-22 02:27:00,0.73433,0.73433,0.73412,0.73412,23900000.0
2005-03-22 02:28:00,0.73421,0.73424,0.73411,0.73417,125600000.0
2005-03-22 02:29:00,0.7343,0.73443,0.73424,0.73441,101200002.0
2005-03-22 02:30:00,0.73447,0.73453,0.73441,0.73453,29400000.0
2005-03-22 02:31:00,0.73426,0.73432,0.73411,0.73429,86300001.0
2005-03-22 02:32:00,0.7342,0.73448,0.7342,0.73446,49400000.0
2005-03-22 02:33:00,0.73443,0.73444,0.73425,0.73425,126599999.0
2005-03-22 02:34:00,0.73403,0.73436,0.73403,0.73425,116799999.0
2005-03-22 02:35:00,0.73412,0.73436,0.73403,0.73436,111600000.0
2005-03-22 02:36:00,0.73418,0.73424,0.73374,0.73374,131699999.0
2005-03-22 02:37:00,0.73387,0.73407,0.73387,0.73388,43800000.0
2005-03-22 02:38:00,0.73398,0.73402,0.73384,0.73402,99400000.0
2005-03-22 02:39:00,0.73394,0.73413,0.73382,0.73394,72900000.0
2005-03-22 02:40:00,0.73387,0.73406,0.73381,0.73401,196900001.0
2005-03-22 02:41:00,0.73377,0.73389,0.73374,0.73378,72100000.0
2005-03-22 02:42:00,0.73388,0.73391,0.73364,0.73366,105899998.0
2005-03-22 02:43:00,0.73372,0.73384,0.73366,0.7338,126299999.0
2005-03-22 02:44:00,0.73374,0.7339,0.73372,0.73383,146800001.0
2005-03-22 02:45:00,0.73385,0.73405,0.73378,0.73405,47800001.0
2005-03-22 02:46:00,0.73384,0.73384,0.73366,0.73366,79800000.0
2005-03-22 02:47:00,0.73392,0.73394,0.73373,0.73383,99199999.0
2005-03-22 02:48:00,0.73399,0.73412,0.73374,0.73374,149199999.0
2005-03-22 02:49:00,0.73406,0.73406,0.73368,0.73372,103500000.0
2005-03-22 02:50:00,0.73412,0.73412,0.73381,0.73381,66800000.0
2005-03-22 02:51:00,0.73388,0.73393,0.73378,0.73378,96899998.0
2005-03-22 02:52:00,0.73379,0.7339,0.73374,0.73385,107900000.0
2005-03-22 02:53:00,0.73391,0.73403,0.73375,0.73389,164700001.0
2005-03-22 02:54:00,0.73391,0.73393,0.73375,0.73392,138099999.0
2005-03-22 02:55:00,0.73394,0.73403,0.73379,0.73388,99299998.0
2005-03-22 02:56:00,0.73406,0.73406,0.73381,0.73385,96500001.0
2005-03-22 02:57:00,0.73361,0.73392,0.73359,0.73363,157400000.0
2005-03-22 02:58:00,0.73376,0.73394,0.73376,0.73378,87599999.0
2005-03-22 02:59:00,0.73382,0.73393,0.73353,0.73353,104999999.0
2005-03-22 03:00:00,0.73362,0.7339,0.73362,0.7339,73900000.0
2005-03-22 03:01:00,0.73388,0.7341,0.73382,0.7341,100099999.0
2005-03-22 03:02:00,0.73367,0.73402,0.73367,0.73389,87699999.0
2005-03-22 03:03:00,0.73388,0.73398,0.73367,0.73367,94500002.0
2005-03-22 03:04:00,0.73391,0.73395,0.73375,0.73385,144800000.0
2005-03-22 03:05:00,0.73391,0.73411,0.73387,0.73411,150199998.0
2005-03-22 03:06:00,0.73397,0.73408,0.73376,0.73408,75900000.0
2005-03-22 03:07:00,0.73404,0.73406,0.73392,0.734,89500000.0
2005-03-22 03:08:00,0.73398,0.73413,0.73394,0.73395,153199999.0
2005-03-22 03:09:00,0.73407,0.73407,0.73393,0.73393,23900000.0
2005-03-22 03:10:00,0.73407,0.73428,0.73407,0.73412,103100001.0
2005-03-22 03:11:00,0.73395,0.7344,0.73395,0.73421,163499997.0
2005-03-22 03:12:00,0.73435,0.73444,0.73414,0.73433,60799999.0
2005-03-22 03:13:00,0.73434,0.73438,0.73409,0.73429,88900001.0
2005-03-22 03:14:00,0.73412,0.73437,0.73405,0.7342,105700000.0
2005-03-22 03:15:00,0.73424,0.73438,0.73424,0.7343,65700001.0
2005-03-22 03:16:00,0.73431,0.73448,0.73423,0.73431,174299998.0
2005-03-22 03:17:00,0.73406,0.73423,0.734,0.7342,36000000.0
2005-03-22 03:18:00,0.73403,0.73429,0.73399,0.73415,66800001.0
2005-03-22 03:19:00,0.73418,0.73436,0.73413,0.73431,90800002.0
2005-03-22 03:20:00,0.73413,0.73436,0.73413,0.73436,100200000.0
2005-03-22 03:21:00,0.73421,0.73434,0.73421,0.73434,4800000.0
2005-03-22 03:22:00,0.73436,0.73437,0.73425,0.73437,89899998.0
2005-03-22 03:23:00,0.73404,0.73428,0.73393,0.73428,133999998.0
2005-03-22 03:24:00,0.73413,0.73425,0.73403,0.73425,102900000.0
2005-03-22 03:25:00,0.73429,0.7343,0.73411,0.73427,138199999.0
2005-03-22 03:26:00,0.73445,0.73445,0.73433,0.73433,80700000.0
2005-03-22 03:27:00,0.73455,0.73456,0.73418,0.7343,89199999.0
2005-03-22 03:28:00,0.7345,0.73461,0.73433,0.73433,120000000.0
2005-03-22 03:29:00,0.73439,0.73468,0.73439,0.73468,52500000.0
2005-03-22 03:30:00,0.73454,0.73472,0.73454,0.73463,92700001.0
2005-03-22 03:31:00,0.73446,0.73459,0.73436,0.73459,98700001.0
2005-03-22 03:32:00,0.73457,0.73461,0.73437,0.7345,68299999.0
2005-03-22 03:33:00,0.73441,0.73448,0.73438,0.73438,68600001.0
2005-03-22 03:34:00,0.73509,0.73532,0.73491,0.73496,78900000.0
2005-03-22 03:35:00,0.73512,0.73512,0.73461,0.73465,104200000.0
2005-03-22 03:36:00,0.73461,0.73483,0.73461,0.73479,71700000.0
2005-03-22 03:37:00,0.73502,0.73502,0.73477,0.73484,83099999.0
2005-03-22 03:38:00,0.7349,0.73503,0.73473,0.73501,108300001.0
2005-03-22 03:39:00,0.73492,0.73495,0.73471,0.73471,55800000.0
2005-03-22 03:40:00,0.73467,0.73496,0.73467,0.7348,89000000.0
2005-03-22 03:41:00,0.73475,0.73487,0.73468,0.73473,73999999.0
2005-03-22 03:42:00,0.73485,0.7351,0.7347,0.7351,106499999.0
2005-03-22 03:43:00,0.73502,0.73504,0.73487,0.73487,82599999.0
2005-03-22 03:44:00,0.73494,0.73503,0.73484,0.73484,112599998.0
2005-03-22 03:45:00,0.73494,0.73501,0.73472,0.73479,119600001.0
2005-03-22 03:46:00,0.73492,0.73495,0.73462,0.73489,96799999.0
2005-03-22 03:47:00,0.73504,0.73514,0.73484,0.73495,156300000.0
2005-03-22 03:48:00,0.73486,0.73522,0.73483,0.73485,156699999.0
2005-03-22 03:49:00,0.73503,0.73505,0.73498,0.73498,87600001.0
2005-03-22 03:50:00,0.7348,0.73494,0.73475,0.73485,86300002.0
2005-03-22 03:51:00,0.73471,0.73482,0.73464,0.73466,102400001.0
2005-03-22 03:52:00,0.73449,0.73498,0.73449,0.73495,165099998.0
2005-03-22 03:53:00,0.73491,0.7351,0.73479,0.73479,95500001.0
2005-03-22 03:54:00,0.73486,0.73491,0.73449,0.73475,162500001.0
2005-03-22 03:55:00,0.73464,0.73464,0.73423,0.73426,102099999.0
2005-03-22 03:56:00,0.73424,0.73424,0.73408,0.73413,84899999.0
2005-03-22 03:57:00,0.7343,0.73436,0.73392,0.73416,120699999.0
2005-03-22 03:58:00,0.73411,0.73433,0.73401,0.73422,194700003.0
2005-03-22 03:59:00,0.73429,0.73452,0.73425,0.73447,137699999.0
2005-03-22 04:00:00,0.73427,0.73445,0.73427,0.73444,103400000.0
2005-03-22 04:01:00,0.73426,0.73426,0.73382,0.73382,66200000.0
2005-03-22 04:02:00,0.73387,0.73423,0.73387,0.73416,107400000.0
2005-03-22 04:03:00,0.73405,0.73409,0.73382,0.73388,91299998.0
2005-03-22 04:04:00,0.73413,0.73429,0.73411,0.73414,125299999.0
2005-03-22 04:05:00,0.73425,0.73425,0.73412,0.73422,94500000.0
2005-03-22 04:06:00,0.73429,0.73429,0.73407,0.73425,138800001.0
2005-03-22 04:07:00,0.73439,0.73439,0.73417,0.73425,84400000.0
2005-03-22 04:08:00,0.73446,0.73446,0.73423,0.7344,100900002.0
2005-03-22 04:09:00,0.73447,0.73447,0.73404,0.73431,99900000.0
2005-03-22 04:10:00,0.73432,0.73432,0.73404,0.73416,166700000.0
2005-03-22 04:11:00,0.73396,0.73423,0.7339,0.73414,71900001.0
2005-03-22 04:12:00,0.73431,0.73439,0.73404,0.73412,62000000.0
2005-03-22 04:13:00,0.73425,0.73434,0.73407,0.7343,117499999.0
2005-03-22 04:14:00,0.73409,0.73442,0.73409,0.73436,61500000.0
2005-03-22 04:15:00,0.73454,0.73454,0.73424,0.73424,83000000.0
2005-03-22 04:16:00,0.73437,0.73442,0.73414,0.73414,148200000.0
2005-03-22 04:17:00,0.73452,0.73452,0.73431,0.73448,56000000.0
2005-03-22 04:18:00,0.7343,0.73449,0.73419,0.73449,64600000.0
2005-03-22 04:19:00,0.73446,0.73457,0.73438,0.73438,87900000.0
2005-03-22 04:20:00,0.73441,0.73446,0.73415,0.73443,105500000.0
2005-03-22 04:21:00,0.73439,0.73446,0.73433,0.73433,116400000.0
2005-03-22 04:22:00,0.73425,0.73436,0.73393,0.73393,98299999.0
2005-03-22 04:23:00,0.73406,0.73425,0.73396,0.73425,105499999.0
2005-03-22 04:24:00,0.73413,0.73435,0.73403,0.73435,75500000.0
2005-03-22 04:25:00,0.73417,0.73451,0.73414,0.73451,87299998.0
2005-03-22 04:26:00,0.73413,0.73445,0.73406,0.73444,103500000.0
2005-03-22 04:27:00,0.73456,0.73474,0.73438,0.73452,91300000.0
2005-03-22 04:28:00,0.7346,0.7346,0.73434,0.73434,73400000.0
2005-03-22 04:29:00,0.73424,0.73455,0.73424,0.73448,93700002.0
2005-03-22 04:30:00,0.73442,0.73455,0.73442,0.73455,82700001.0
2005-03-22 04:31:00,0.73427,0.73443,0.73408,0.73408,90500000.0
2005-03-22 04:32:00,0.73411,0.73463,0.73411,0.73446,97300001.0
2005-03-22 04:33:00,0.73425,0.73463,0.73425,0.73463,89800000.0
2005-03-22 04:34:00,0.73458,0.73465,0.73444,0.73465,54299999.0
2005-03-22 04:35:00,0.73439,0.7347,0.73439,0.7347,53700000.0
2005-03-22 04:36:00,0.73461,0.73461,0.73436,0.73451,79600001.0
2005-03-22 04:37:00,0.73469,0.73476,0.73469,0.73476,41899998.0
2005-03-22 04:38:00,0.735,0.735,0.73457,0.73463,107499998.0
2005-03-22 04:39:00,0.73464,0.73481,0.73464,0.73468,98899999.0
2005-03-22 04:40:00,0.73461,0.73483,0.73457,0.73473,74300000.0
2005-03-22 04:41:00,0.73459,0.7346,0.73443,0.7345,102300000.0
2005-03-22 04:42:00,0.73451,0.73478,0.73451,0.73478,61000001.0
2005-03-22 04:43:00,0.73459,0.73463,0.73453,0.73463,33300000.0
2005-03-22 04:44:00,0.73452,0.73467,0.73443,0.73467,82499999.0
2005-03-22 04:45:00,0.73426,0.73446,0.73426,0.73435,118199998.0
2005-03-22 04:46:00,0.73438,0.73451,0.73437,0.73437,153499999.0
2005-03-22 04:47:00,0.73462,0.73463,0.73432,0.73438,76400000.0
2005-03-22 04:48:00,0.73465,0.73465,0.73431,0.73438,75200000.0
2005-03-22 04:49:00,0.7345,0.7346,0.73423,0.7346,105299999.0
2005-03-22 04:50:00,0.73446,0.73455,0.73446,0.73455,81900000.0
2005-03-22 04:51:00,0.73441,0.73459,0.7344,0.73456,86800001.0
2005-03-22 04:52:00,0.73469,0.73478,0.7346,0.7346,96900000.0
2005-03-22 04:53:00,0.7342,0.73466,0.7342,0.73466,81600002.0
2005-03-22 04:54:00,0.73465,0.73465,0.73447,0.73449,46599999.0
2005-03-22 04:55:00,0.73451,0.73463,0.73451,0.7346,69200001.0
2005-03-22 04:56:00,0.73429,0.73468,0.73429,0.73468,122800002.0
2005-03-22 04:57:00,0.73468,0.73468,0.73413,0.73417,51700000.0
2005-03-22 04:58:00,0.7342,0.73456,0.7342,0.73453,100800000.0
2005-03-22 04:59:00,0.73463,0.73475,0.73449,0.73457,83599999.0
2005-03-22 05:00:00,0.73449,0.7346,0.73415,0.73421,79500000.0
2005-03-22 05:01:00,0.73414,0.73431,0.73396,0.73417,133500001.0
2005-03-22 05:02:00,0.73403,0.73455,0.73403,0.73455,85600000.0
2005-03-22 05:03:00,0.73455,0.73457,0.73431,0.7344,70000000.0
2005-03-22 05:04:00,0.73464,0.73464,0.73433,0.73445,79400000.0
2005-03-22 05:05:00,0.73439,0.73457,0.73424,0.73424,78400000.0
2005-03-22 05:06:00,0.73436,0.73452,0.73423,0.73423,55700000.0
2005-03-22 05:07:00,0.7343,0.73453,0.7343,0.73446,87099998.0
2005-03-22 05:08:00,0.7345,0.73464,0.73445,0.73457,132900000.0
2005-03-22 05:09:00,0.73469,0.73473,0.7344,0.7344,76100002.0
2005-03-22 05:10:00,0.73436,0.73458,0.73431,0.73458,78500001.0
2005-03-22 05:11:00,0.73439,0.7348,0.73434,0.7347,92699999.0
2005-03-22 05:12:00,0.73464,0.73464,0.73437,0.73444,39100000.0
2005-03-22 05:13:00,0.73449,0.7347,0.7344,0.73451,92900000.0
2005-03-22 05:14:00,0.73444,0.73454,0.73428,0.73449,125899999.0
2005-03-22 05:15:00,0.73435,0.73456,0.73431,0.73431,189100001.0
2005-03-22 05:16:00,0.73439,0.7348,0.73439,0.73479,120699999.0
2005-03-22 05:17:00,0.73476,0.73492,0.73454,0.73455,132799998.0
2005-03-22 05:18:00,0.73456,0.73481,0.73455,0.73461,53899999.0
2005-03-22 05:19:00,0.73453,0.73485,0.73453,0.73485,77000000.0
2005-03-22 05:20:00,0.73486,0.73486,0.73462,0.73462,62799999.0
2005-03-22 05:21:00,0.73489,0.73492,0.73459,0.73466,77999999.0
2005-03-22 05:22:00,0.73472,0.73479,0.73472,0.73478,59900001.0
2005-03-22 05:23:00,0.73481,0.73496,0.73477,0.73481,150700002.0
2005-03-22 05:24:00,0.73486,0.73486,0.73466,0.73468,71300000.0
2005-03-22 05:25:00,0.73488,0.73495,0.73467,0.73476,127100000.0
2005-03-22 05:26:00,0.73494,0.73494,0.73469,0.73469,118000002.0
2005-03-22 05:27:00,0.73483,0.73492,0.73474,0.73478,87700001.0
2005-03-22 05:28:00,0.73498,0.73498,0.73462,0.73462,47500000.0
2005-03-22 05:29:00,0.73498,0.73498,0.73482,0.73491,106700000.0
2005-03-22 05:30:00,0.73502,0.73505,0.73475,0.73489,157399999.0
2005-03-22 05:31:00,0.73479,0.73479,0.73467,0.7347,70900001.0
2005-03-22 05:32:00,0.73517,0.73517,0.73484,0.7349,106800000.0
2005-03-22 05:33:00,0.73484,0.73506,0.73484,0.73496,79699998.0
2005-03-22 05:34:00,0.73491,0.73491,0.73453,0.73462,99400000.0
2005-03-22 05:35:00,0.73458,0.73478,0.73451,0.73478,95600000.0
2005-03-22 05:36:00,0.73491,0.73491,0.73453,0.73483,55100000.0
2005-03-22 05:37:00,0.73459,0.73479,0.73459,0.73477,70200001.0
2005-03-22 05:38:00,0.73449,0.73476,0.73444,0.73471,67700000.0
2005-03-22 05:39:00,0.73445,0.73465,0.73437,0.73465,83500000.0
2005-03-22 05:40:00,0.7344,0.73475,0.73436,0.73475,133899998.0
2005-03-22 05:41:00,0.73482,0.73489,0.73456,0.73484,165500002.0
2005-03-22 05:42:00,0.73499,0.73509,0.73459,0.73459,73300001.0
2005-03-22 05:43:00,0.73492,0.73497,0.73491,0.73495,56200000.0
2005-03-22 05:44:00,0.73487,0.73498,0.73476,0.73476,75800000.0
2005-03-22 05:45:00,0.73492,0.73506,0.73489,0.73506,76799999.0
2005-03-22 05:46:00,0.73504,0.73504,0.73491,0.73491,43500000.0
2005-03-22 05:47:00,0.73504,0.73504,0.7345,0.7345,78399999.0
2005-03-22 05:48:00,0.73496,0.73496,0.73469,0.73479,80900002.0
2005-03-22 05:49:00,0.73509,0.73509,0.73483,0.73489,59000000.0
2005-03-22 05:50:00,0.7349,0.73508,0.73486,0.73486,104100000.0
2005-03-22 05:51:00,0.73508,0.73511,0.73499,0.73499,60600000.0
2005-03-22 05:52:00,0.73518,0.73522,0.7351,0.73512,54900000.0
2005-03-22 05:53:00,0.73485,0.73511,0.73485,0.73493,110899999.0
2005-03-22 05:54:00,0.73496,0.73519,0.73496,0.73506,18400000.0
2005-03-22 05:55:00,0.73504,0.73504,0.73484,0.73493,96400001.0
2005-03-22 05:56:00,0.73495,0.73505,0.73495,0.73496,55799999.0
2005-03-22 05:57:00,0.73489,0.7351,0.73489,0.73502,70300000.0
2005-03-22 05:58:00,0.735,0.73506,0.73477,0.73495,89299999.0
2005-03-22 05:59:00,0.7345,0.73508,0.7345,0.73501,83700000.0
2005-03-22 06:00:00,0.73488,0.73498,0.73481,0.73492,72200000.0
2005-03-22 06:01:00,0.73502,0.73503,0.73476,0.73483,160899997.0
2005-03-22 06:02:00,0.73477,0.735,0.73475,0.73492,96600000.0
2005-03-22 06:03:00,0.73492,0.73498,0.73474,0.7348,110099999.0
2005-03-22 06:04:00,0.73474,0.73491,0.73473,0.73473,69299999.0
2005-03-22 06:05:00,0.73483,0.73483,0.73463,0.73474,118600000.0
2005-03-22 06:06:00,0.73487,0.73487,0.73463,0.73472,92699999.0
2005-03-22 06:07:00,0.73476,0.73476,0.73453,0.73463,89100001.0
2005-03-22 06:08:00,0.73469,0.73487,0.73469,0.7347,69600000.0
2005-03-22 06:09:00,0.73504,0.73504,0.73458,0.73495,113299998.0
2005-03-22 06:10:00,0.73494,0.73496,0.73475,0.73488,48200000.0
2005-03-22 06:11:00,0.73469,0.73492,0.73469,0.73478,94000000.0
2005-03-22 06:12:00,0.73492,0.73492,0.73462,0.73487,106499997.0
2005-03-22 06:13:00,0.7349,0.73497,0.7349,0.73497,32300000.0
2005-03-22 06:14:00,0.735,0.73502,0.73486,0.73486,45900000.0
2005-03-22 06:15:00,0.73482,0.735,0.73478,0.735,80800002.0
2005-03-22 06:16:00,0.735,0.735,0.7348,0.73497,61900001.0
2005-03-22 06:17:00,0.73491,0.73491,0.73458,0.73475,106800001.0
2005-03-22 06:18:00,0.73474,0.73495,0.73459,0.73493,147999997.0
2005-03-22 06:19:00,0.73495,0.73508,0.73486,0.73491,157300001.0
2005-03-22 06:20:00,0.735,0.735,0.73482,0.73486,63200000.0
2005-03-22 06:21:00,0.73498,0.73498,0.7348,0.73495,59799999.0
2005-03-22 06:22:00,0.73504,0.73505,0.73488,0.73496,99600003.0
2005-03-22 06:23:00,0.73488,0.73488,0.73454,0.73483,34700000.0
2005-03-22 06:24:00,0.73494,0.73494,0.73474,0.73479,91000000.0
2005-03-22 06:25:00,0.73488,0.73488,0.73457,0.73457,73000000.0
2005-03-22 06:26:00,0.73477,0.73477,0.73459,0.73471,86000002.0
2005-03-22 06:27:00,0.73479,0.73479,0.73463,0.73479,135300000.0
2005-03-22 06:28:00,0.73485,0.73495,0.73469,0.73473,89100000.0
2005-03-22 06:29:00,0.7348,0.73482,0.73469,0.73476,71800000.0
2005-03-22 06:30:00,0.73493,0.735,0.73469,0.735,96400000.0
2005-03-22 06:31:00,0.73504,0.73504,0.73481,0.73483,112700001.0
2005-03-22 06:32:00,0.73494,0.73508,0.7348,0.73508,130299999.0
2005-03-22 06:33:00,0.73472,0.73503,0.73471,0.73479,98299999.0
2005-03-22 06:34:00,0.73468,0.73478,0.73455,0.73462,129400002.0
2005-03-22 06:35:00,0.73463,0.73479,0.73458,0.73479,78700000.0
2005-03-22 06:36:00,0.73456,0.73479,0.73447,0.73455,76400001.0
2005-03-22 06:37:00,0.73454,0.73502,0.73454,0.73502,80400000.0
2005-03-22 06:38:00,0.73503,0.73503,0.73473,0.73474,66599998.0
2005-03-22 06:39:00,0.73489,0.73505,0.73489,0.73505,28600000.0
2005-03-22 06:40:00,0.73462,0.73488,0.73462,0.73475,114800000.0
2005-03-22 06:41:00,0.73458,0.73505,0.73458,0.73501,68800000.0
2005-03-22 06:42:00,0.7345,0.73493,0.7345,0.73474,80700001.0
2005-03-22 06:43:00,0.73482,0.73507,0.73476,0.73507,122299999.0
2005-03-22 06:44:00,0.73487,0.73515,0.73484,0.73485,155599997.0
2005-03-22 06:45:00,0.735,0.735,0.73482,0.73487,82400001.0
2005-03-22 06:46:00,0.73492,0.73506,0.73477,0.73506,119700001.0
2005-03-22 06:47:00,0.73513,0.73525,0.73504,0.73517,171900001.0
2005-03-22 06:48:00,0.73488,0.73501,0.7348,0.73501,58999999.0
2005-03-22 06:49:00,0.73498,0.73505,0.73495,0.73505,20799999.0
2005-03-22 06:50:00,0.7351,0.73515,0.73485,0.73489,156400001.0
2005-03-22 06:51:00,0.73496,0.73499,0.73482,0.73482,108200000.0
2005-03-22 06:52:00,0.73456,0.73505,0.73456,0.73505,144800001.0
2005-03-22 06:53:00,0.73488,0.73507,0.73468,0.73468,106699999.0
2005-03-22 06:54:00,0.73484,0.73509,0.7347,0.73509,102799999.0
2005-03-22 06:55:00,0.73479,0.73489,0.73468,0.73481,157499998.0
2005-03-22 06:56:00,0.73491,0.73497,0.7348,0.73495,79400001.0
2005-03-22 06:57:00,0.73482,0.7351,0.73476,0.7351,98499999.0
2005-03-22 06:58:00,0.73453,0.73495,0.73453,0.73484,91299999.0
2005-03-22 06:59:00,0.73462,0.73478,0.73462,0.73462,43600000.0
2005-03-22 07:00:00,0.73463,0.73487,0.73463,0.73487,101000000.0
2005-03-22 07:01:00,0.73479,0.7349,0.73472,0.7349,62999999.0
2005-03-22 07:02:00,0.7349,0.73499,0.73477,0.73481,137200001.0
2005-03-22 07:03:00,0.73471,0.735,0.73471,0.7349,46900000.0
2005-03-22 07:04:00,0.73484,0.73504,0.73478,0.73478,106200000.0
2005-03-22 07:05:00,0.73484,0.73484,0.73458,0.73478,37200000.0
2005-03-22 07:06:00,0.73478,0.73478,0.73455,0.7346,82699999.0
2005-03-22 07:07:00,0.73485,0.73485,0.73472,0.73479,63800000.0
2005-03-22 07:08:00,0.73481,0.73496,0.73454,0.73467,143400000.0
2005-03-22 07:09:00,0.73464,0.73497,0.73464,0.73489,120099997.0
2005-03-22 07:10:00,0.73478,0.73492,0.73469,0.73481,102899998.0
2005-03-22 07:11:00,0.73474,0.73488,0.73469,0.73483,86400001.0
2005-03-22 07:12:00,0.73478,0.73487,0.73465,0.73478,67099999.0
2005-03-22 07:13:00,0.73476,0.73495,0.73474,0.73495,66899999.0
2005-03-22 07:14:00,0.73485,0.73485,0.73451,0.73477,123500001.0
2005-03-22 07:15:00,0.73481,0.73499,0.73473,0.73499,99799999.0
2005-03-22 07:16:00,0.7349,0.73494,0.73474,0.73488,132199998.0
2005-03-22 07:17:00,0.73495,0.73505,0.73495,0.73505,29500000.0
2005-03-22 07:18:00,0.73499,0.73507,0.73492,0.73499,131400001.0
2005-03-22 07:19:00,0.73508,0.73508,0.73492,0.73492,25499999.0
2005-03-22 07:20:00,0.73498,0.73529,0.7349,0.73506,82900001.0
2005-03-22 07:21:00,0.73506,0.73526,0.73503,0.73522,112000000.0
2005-03-22 07:22:00,0.73522,0.7355,0.73509,0.73509,98999997.0
2005-03-22 07:23:00,0.73515,0.73524,0.73494,0.7352,153999998.0
2005-03-22 07:24:00,0.73527,0.73527,0.73473,0.73477,154600001.0
2005-03-22 07:25:00,0.73506,0.73525,0.73498,0.73525,82899999.0
2005-03-22 07:26:00,0.73501,0.73525,0.73493,0.73501,72799999.0
2005-03-22 07:27:00,0.73514,0.73531,0.73514,0.73518,64400000.0
2005-03-22 07:28:00,0.73505,0.73533,0.73495,0.73514,118199998.0
2005-03-22 07:29:00,0.73525,0.73525,0.73481,0.73483,152199999.0
2005-03-22 07:30:00,0.73513,0.73513,0.73498,0.7351,46500000.0
2005-03-22 07:31:00,0.73505,0.7352,0.73489,0.7351,100500000.0
2005-03-22 07:32:00,0.73511,0.73529,0.73507,0.73507,99900000.0
2005-03-22 07:33:00,0.73503,0.73529,0.73497,0.73529,62000000.0
2005-03-22 07:34:00,0.73482,0.73497,0.73482,0.73495,71900000.0
2005-03-22 07:35:00,0.73519,0.73519,0.73486,0.73486,67700000.0
2005-03-22 07:36:00,0.73501,0.73506,0.73483,0.73483,47000000.0
2005-03-22 07:37:00,0.73495,0.73501,0.73483,0.73498,110700000.0
2005-03-22 07:38:00,0.73485,0.73497,0.73475,0.7349,62800000.0
2005-03-22 07:39:00,0.73479,0.73485,0.7346,0.7346,78100001.0
2005-03-22 07:40:00,0.73462,0.73483,0.73462,0.7347,94099999.0
2005-03-22 07:41:00,0.73449,0.73486,0.73449,0.73476,92100000.0
2005-03-22 07:42:00,0.7349,0.7349,0.73478,0.73478,37499999.0
2005-03-22 07:43:00,0.73487,0.73487,0.73464,0.73464,108700000.0
2005-03-22 07:44:00,0.73458,0.73503,0.73451,0.73499,130900000.0
2005-03-22 07:45:00,0.73493,0.73507,0.7348,0.73502,99500000.0
2005-03-22 07:46:00,0.73494,0.73507,0.73491,0.73498,79300000.0
2005-03-22 07:47:00,0.73491,0.7351,0.73476,0.73505,183000002.0
2005-03-22 07:48:00,0.73507,0.73507,0.73483,0.735,63399999.0
2005-03-22 07:49:00,0.73511,0.73521,0.73503,0.73518,111900002.0
2005-03-22 07:50:00,0.73505,0.73518,0.73492,0.73504,58700000.0
2005-03-22 07:51:00,0.73499,0.73514,0.73492,0.73505,108099999.0
2005-03-22 07:52:00,0.73503,0.73522,0.73503,0.73522,59700001.0
2005-03-22 07:53:00,0.73514,0.73525,0.73488,0.73488,62000001.0
2005-03-22 07:54:00,0.73485,0.73529,0.73485,0.73528,79900001.0
2005-03-22 07:55:00,0.73501,0.73515,0.73501,0.73515,77900001.0
2005-03-22 07:56:00,0.73511,0.73524,0.73495,0.73505,80800000.0
2005-03-22 07:57:00,0.73529,0.73535,0.73518,0.73519,88400000.0
2005-03-22 07:58:00,0.73524,0.73539,0.73515,0.73518,65800000.0
2005-03-22 07:59:00,0.73525,0.73529,0.73523,0.73527,119299997.0
2005-03-22 08:00:00,0.73513,0.73534,0.73512,0.73522,144700000.0
2005-03-22 08:01:00,0.7352,0.73529,0.73515,0.73522,137299999.0
2005-03-22 08:02:00,0.73514,0.73536,0.73507,0.73529,74500000.0
2005-03-22 08:03:00,0.73528,0.7353,0.7351,0.7353,41900000.0
2005-03-22 08:04:00,0.73504,0.73525,0.73492,0.73517,104100000.0
2005-03-22 08:05:00,0.73526,0.73545,0.73516,0.73526,70200000.0
2005-03-22 08:06:00,0.7352,0.73537,0.73505,0.73537,130800000.0
2005-03-22 08:07:00,0.73519,0.73535,0.73505,0.73519,67800000.0
2005-03-22 08:08:00,0.73516,0.73516,0.73496,0.73512,118900002.0
2005-03-22 08:09:00,0.73508,0.73537,0.73507,0.73528,73200000.0
2005-03-22 08:10:00,0.73533,0.73536,0.73519,0.73536,93299998.0
2005-03-22 08:11:00,0.73542,0.73542,0.73516,0.73531,118700001.0
2005-03-22 08:12:00,0.73497,0.7352,0.73497,0.7352,53500000.0
2005-03-22 08:13:00,0.73525,0.73526,0.73512,0.73526,52000001.0
2005-03-22 08:14:00,0.73517,0.73522,0.73498,0.73512,144999999.0
2005-03-22 08:15:00,0.73496,0.73496,0.73469,0.73469,82199999.0
2005-03-22 08:16:00,0.73499,0.73515,0.73496,0.73496,89700000.0
2005-03-22 08:17:00,0.73501,0.73528,0.73499,0.73505,106000002.0
2005-03-22 08:18:00,0.73489,0.7353,0.73488,0.73521,88800000.0
2005-03-22 08:19:00,0.73513,0.73517,0.73502,0.73516,69400000.0
2005-03-22 08:20:00,0.73527,0.73527,0.73504,0.73518,88800002.0
2005-03-22 08:21:00,0.73516,0.73524,0.7349,0.73523,95300000.0
2005-03-22 08:22:00,0.73523,0.73523,0.73515,0.73515,29500001.0
2005-03-22 08:23:00,0.73513,0.73515,0.73513,0.73513,38400000.0
2005-03-22 08:24:00,0.7353,0.73532,0.73525,0.73528,68300000.0
2005-03-22 08:25:00,0.73515,0.7353,0.73504,0.7353,73200001.0
2005-03-22 08:26:00,0.73519,0.73528,0.73519,0.73522,44499999.0
2005-03-22 08:27:00,0.73488,0.73524,0.73488,0.73515,66999999.0
2005-03-22 08:28:00,0.73509,0.73517,0.73502,0.73517,58400000.0
2005-03-22 08:29:00,0.73515,0.73528,0.73515,0.73524,66900000.0
2005-03-22 08:30:00,0.73517,0.73517,0.73488,0.73502,93500000.0
2005-03-22 08:31:00,0.73507,0.73521,0.73499,0.73519,104600000.0
2005-03-22 08:32:00,0.73528,0.73528,0.73484,0.7349,70699999.0
2005-03-22 08:33:00,0.73464,0.73491,0.73463,0.73473,105900001.0
2005-03-22 08:34:00,0.73471,0.73487,0.73471,0.73476,150500003.0
2005-03-22 08:35:00,0.73466,0.73484,0.73458,0.73479,130199998.0
2005-03-22 08:36:00,0.73459,0.73511,0.73459,0.73492,92099999.0
2005-03-22 08:37:00,0.73516,0.73534,0.73514,0.73531,137699999.0
2005-03-22 08:38:00,0.73538,0.73538,0.73495,0.73507,143499997.0
2005-03-22 08:39:00,0.73498,0.73526,0.73498,0.73513,69900000.0
2005-03-22 08:40:00,0.73512,0.73522,0.73512,0.73522,53000002.0
2005-03-22 08:41:00,0.73528,0.73541,0.73513,0.73519,149899996.0
2005-03-22 08:42:00,0.73512,0.73533,0.7351,0.73513,95399997.0
2005-03-22 08:43:00,0.73501,0.73525,0.73496,0.73508,124400002.0
2005-03-22 08:44:00,0.73491,0.73512,0.73485,0.73495,106600000.0
2005-03-22 08:45:00,0.73512,0.73514,0.73488,0.73505,132600000.0
2005-03-22 08:46:00,0.73527,0.73527,0.73493,0.73515,92300000.0
2005-03-22 08:47:00,0.73517,0.73528,0.7351,0.73514,80699999.0
2005-03-22 08:48:00,0.73512,0.73524,0.73495,0.73495,39900000.0
2005-03-22 08:49:00,0.73517,0.73529,0.73506,0.7352,145399999.0
2005-03-22 08:50:00,0.73532,0.73532,0.73501,0.73501,106300001.0
2005-03-22 08:51:00,0.73524,0.7355,0.73513,0.73543,79700000.0
2005-03-22 08:52:00,0.73572,0.73593,0.73553,0.73593,92399999.0
2005-03-22 08:53:00,0.73566,0.7358,0.73543,0.73548,122500002.0
2005-03-22 08:54:00,0.73548,0.73574,0.73547,0.73562,106200000.0
2005-03-22 08:55:00,0.73566,0.73566,0.73538,0.73544,66100000.0
2005-03-22 08:56:00,0.73547,0.73566,0.73533,0.73539,89700000.0
2005-03-22 08:57:00,0.73537,0.7355,0.73532,0.73545,136899999.0
2005-03-22 08:58:00,0.73556,0.73556,0.73526,0.73538,74200001.0
2005-03-22 08:59:00,0.73558,0.73563,0.73546,0.73559,144099998.0
2005-03-22 09:00:00,0.73576,0.73587,0.73541,0.73581,68600001.0
2005-03-22 09:01:00,0.73583,0.73583,0.73561,0.73573,75400002.0
2005-03-22 09:02:00,0.7357,0.73589,0.73565,0.73566,130200003.0
2005-03-22 09:03:00,0.73595,0.73608,0.73567,0.73595,113500000.0
2005-03-22 09:04:00,0.73592,0.73599,0.73572,0.73599,140900001.0
2005-03-22 09:05:00,0.73611,0.73611,0.73558,0.73573,71400000.0
2005-03-22 09:06:00,0.7357,0.73585,0.73549,0.73551,129400003.0
2005-03-22 09:07:00,0.73561,0.73563,0.73542,0.73551,92599999.0
2005-03-22 09:08:00,0.73575,0.73608,0.73575,0.73584,73300001.0
2005-03-22 09:09:00,0.73585,0.73603,0.7357,0.73603,119500000.0
2005-03-22 09:10:00,0.73591,0.73603,0.73565,0.73586,104299999.0
2005-03-22 09:11:00,0.73605,0.73605,0.73573,0.73598,122300003.0
2005-03-22 09:12:00,0.73591,0.73615,0.73589,0.73615,81100000.0
2005-03-22 09:13:00,0.73581,0.73597,0.7357,0.73595,65700000.0
2005-03-22 09:14:00,0.73597,0.73605,0.73596,0.73605,38299999.0
2005-03-22 09:15:00,0.73592,0.73599,0.73577,0.73599,97099998.0
2005-03-22 09:16:00,0.73582,0.73589,0.73576,0.73588,97599998.0
2005-03-22 09:17:00,0.73582,0.73588,0.7356,0.7356,173299997.0
2005-03-22 09:18:00,0.73555,0.73598,0.73555,0.73598,112800001.0
2005-03-22 09:19:00,0.73576,0.73593,0.73567,0.73567,134800001.0
2005-03-22 09:20:00,0.73574,0.73595,0.73569,0.73591,88400000.0
2005-03-22 09:21:00,0.73578,0.73578,0.7354,0.73541,42800000.0
2005-03-22 09:22:00,0.73579,0.73579,0.73537,0.73537,142499997.0
2005-03-22 09:23:00,0.7358,0.73591,0.73571,0.73583,69900001.0
2005-03-22 09:24:00,0.73586,0.73586,0.73553,0.73554,95799999.0
2005-03-22 09:25:00,0.7355,0.73571,0.73543,0.73571,46800000.0
2005-03-22 09:26:00,0.73559,0.73572,0.73559,0.73561,56700000.0
2005-03-22 09:27:00,0.73567,0.73568,0.73557,0.73561,83099998.0
2005-03-22 09:28:00,0.73572,0.73578,0.73538,0.73538,77800001.0
2005-03-22 09:29:00,0.73531,0.73568,0.73523,0.73559,71600001.0
2005-03-22 09:30:00,0.73524,0.73552,0.73524,0.73529,105499999.0
2005-03-22 09:31:00,0.73541,0.73548,0.73524,0.73537,85100002.0
2005-03-22 09:32:00,0.73531,0.73531,0.73512,0.73513,123800000.0
2005-03-22 09:33:00,0.73506,0.73529,0.73506,0.73524,130200002.0
2005-03-22 09:34:00,0.73536,0.7356,0.73534,0.7354,98100000.0
2005-03-22 09:35:00,0.73528,0.73561,0.73518,0.73539,133500000.0
2005-03-22 09:36:00,0.73504,0.7357,0.73504,0.73553,90300000.0
2005-03-22 09:37:00,0.7354,0.73541,0.73524,0.73527,69999999.0
2005-03-22 09:38:00,0.73536,0.73547,0.7352,0.73533,94900000.0
2005-03-22 09:39:00,0.73535,0.73555,0.73534,0.73542,113600000.0
2005-03-22 09:40:00,0.73568,0.73595,0.73563,0.73579,78200000.0
2005-03-22 09:41:00,0.73567,0.73574,0.73542,0.7356,72200000.0
2005-03-22 09:42:00,0.73556,0.73582,0.73549,0.73572,41300000.0
2005-03-22 09:43:00,0.7358,0.73582,0.73551,0.73557,115500000.0
2005-03-22 09:44:00,0.73567,0.73567,0.7354,0.7354,90399999.0
2005-03-22 09:45:00,0.73558,0.73558,0.73545,0.73545,75100002.0
2005-03-22 09:46:00,0.73534,0.73557,0.73528,0.73557,72100000.0
2005-03-22 09:47:00,0.73554,0.73561,0.73538,0.73554,153799999.0
2005-03-22 09:48:00,0.73545,0.73573,0.7354,0.73569,69600000.0
2005-03-22 09:49:00,0.73597,0.73597,0.73573,0.73581,146299999.0
2005-03-22 09:50:00,0.73577,0.73614,0.73576,0.736,83799999.0
2005-03-22 09:51:00,0.7359,0.73602,0.73567,0.7359,129699999.0
2005-03-22 09:52:00,0.73614,0.7362,0.736,0.73617,157600000.0
2005-03-22 09:53:00,0.73609,0.73625,0.73609,0.73624,57300000.0
2005-03-22 09:54:00,0.73603,0.73633,0.73603,0.73615,128200002.0
2005-03-22 09:55:00,0.73605,0.73607,0.73576,0.73582,80000000.0
2005-03-22 09:56:00,0.73568,0.73607,0.73567,0.73581,169899998.0
2005-03-22 09:57:00,0.73579,0.73587,0.73579,0.73585,71700000.0
2005-03-22 09:58:00,0.73586,0.7361,0.73582,0.73607,113000000.0
2005-03-22 09:59:00,0.73614,0.73619,0.73589,0.73589,201100000.0
2005-03-22 10:00:00,0.736,0.736,0.73575,0.73582,68400000.0
2005-03-22 10:01:00,0.73603,0.73616,0.73576,0.736,121600002.0
2005-03-22 10:02:00,0.73578,0.7361,0.73578,0.73604,82799999.0
2005-03-22 10:03:00,0.73603,0.73629,0.73595,0.7362,108100001.0
2005-03-22 10:04:00,0.73629,0.73633,0.73588,0.73588,93199998.0
2005-03-22 10:05:00,0.73608,0.73622,0.73584,0.73615,180599998.0
2005-03-22 10:06:00,0.73603,0.73625,0.73602,0.73618,81200000.0
2005-03-22 10:07:00,0.73616,0.7363,0.7361,0.7363,83399999.0
2005-03-22 10:08:00,0.73632,0.73638,0.73608,0.73627,127299999.0
2005-03-22 10:09:00,0.7362,0.73637,0.7362,0.73635,118099998.0
2005-03-22 10:10:00,0.73637,0.73637,0.73621,0.73633,99099998.0
2005-03-22 10:11:00,0.73628,0.73636,0.73609,0.7363,143200000.0
2005-03-22 10:12:00,0.73614,0.73634,0.73614,0.73634,58200000.0
2005-03-22 10:13:00,0.73629,0.73646,0.73623,0.73634,98200001.0
2005-03-22 10:14:00,0.73646,0.73646,0.73631,0.73631,16000000.0
2005-03-22 10:15:00,0.73637,0.73663,0.73629,0.7366,173200000.0
2005-03-22 10:16:00,0.73676,0.73679,0.73646,0.73646,147399999.0
2005-03-22 10:17:00,0.7364,0.73677,0.7364,0.73677,98800001.0
2005-03-22 10:18:00,0.73672,0.73679,0.73648,0.73657,83300000.0
2005-03-22 10:19:00,0.7364,0.73658,0.7364,0.73654,129500001.0
2005-03-22 10:20:00,0.7363,0.73653,0.7363,0.73641,63400000.0
2005-03-22 10:21:00,0.73649,0.7365,0.73628,0.73646,134999998.0
2005-03-22 10:22:00,0.73643,0.73672,0.73643,0.73672,142700000.0
2005-03-22 10:23:00,0.7366,0.73664,0.73638,0.73659,129199999.0
2005-03-22 10:24:00,0.73641,0.73663,0.73635,0.73645,96400001.0
2005-03-22 10:25:00,0.73653,0.73655,0.73622,0.73628,105700001.0
2005-03-22 10:26:00,0.73606,0.73647,0.73606,0.73625,105500001.0
2005-03-22 10:27:00,0.73642,0.73644,0.7361,0.73642,81600002.0
2005-03-22 10:28:00,0.73638,0.73638,0.73613,0.73613,61299999.0
2005-03-22 10:29:00,0.73609,0.73628,0.73604,0.73621,131099999.0
2005-03-22 10:30:00,0.73615,0.73626,0.73601,0.73621,102199999.0
2005-03-22 10:31:00,0.7362,0.73623,0.73608,0.73623,75200000.0
2005-03-22 10:32:00,0.73631,0.73638,0.73624,0.73635,97099999.0
2005-03-22 10:33:00,0.73642,0.73642,0.73614,0.73632,153100001.0
2005-03-22 10:34:00,0.73616,0.73629,0.73608,0.73629,56300000.0
2005-03-22 10:35:00,0.73613,0.73638,0.7361,0.73638,124699999.0
2005-03-22 10:36:00,0.73635,0.73649,0.73626,0.7364,122800000.0
2005-03-22 10:37:00,0.73616,0.73649,0.73616,0.73649,123700000.0
2005-03-22 10:38:00,0.73615,0.73634,0.73615,0.73619,113699997.0
2005-03-22 10:39:00,0.736,0.73634,0.736,0.73618,75300000.0
2005-03-22 10:40:00,0.73618,0.73642,0.73608,0.73638,81299999.0
2005-03-22 10:41:00,0.73622,0.73635,0.73605,0.73617,102299999.0
2005-03-22 10:42:00,0.73645,0.73645,0.73622,0.73633,148500002.0
2005-03-22 10:43:00,0.73625,0.73642,0.73623,0.73634,58199998.0
2005-03-22 10:44:00,0.73635,0.73648,0.73627,0.73648,62100000.0
2005-03-22 10:45:00,0.73668,0.73668,0.73639,0.73664,115999999.0
2005-03-22 10:46:00,0.73654,0.73659,0.7364,0.7364,63800000.0
2005-03-22 10:47:00,0.73646,0.7366,0.73621,0.73635,106600001.0
2005-03-22 10:48:00,0.73644,0.73651,0.73642,0.73647,107000001.0
2005-03-22 10:49:00,0.73639,0.73653,0.7363,0.7363,170500000.0
2005-03-22 10:50:00,0.73643,0.73646,0.73626,0.73641,90300000.0
2005-03-22 10:51:00,0.73627,0.7364,0.73604,0.73633,67899999.0
2005-03-22 10:52:00,0.73609,0.73639,0.73602,0.73639,84499999.0
2005-03-22 10:53:00,0.73622,0.73624,0.73604,0.73618,160799999.0
2005-03-22 10:54:00,0.73607,0.73631,0.73605,0.73607,57599999.0
2005-03-22 10:55:00,0.73619,0.73624,0.73604,0.73613,95000000.0
2005-03-22 10:56:00,0.7362,0.7363,0.7361,0.73615,143899999.0
2005-03-22 10:57:00,0.73636,0.73636,0.73603,0.73609,151499997.0
2005-03-22 10:58:00,0.7362,0.7362,0.73602,0.73613,94500000.0
2005-03-22 10:59:00,0.73584,0.73611,0.73584,0.736,135299998.0
2005-03-22 11:00:00,0.73597,0.73603,0.73566,0.736,134699998.0
2005-03-22 11:01:00,0.73597,0.73636,0.73569,0.73636,113599999.0
2005-03-22 11:02:00,0.73616,0.73624,0.73574,0.73595,59200000.0
2005-03-22 11:03:00,0.73614,0.73625,0.73588,0.73613,135499998.0
2005-03-22 11:04:00,0.7362,0.73626,0.73592,0.73592,60900000.0
2005-03-22 11:05:00,0.7361,0.73619,0.73595,0.73619,72300002.0
2005-03-22 11:06:00,0.73605,0.73621,0.73602,0.73607,123800001.0
2005-03-22 11:07:00,0.73613,0.73617,0.73604,0.7361,115699999.0
2005-03-22 11:08:00,0.73612,0.73623,0.73605,0.73614,120200000.0
2005-03-22 11:09:00,0.73609,0.73609,0.73591,0.73606,101900000.0
2005-03-22 11:10:00,0.73591,0.73618,0.73591,0.73606,125599999.0
2005-03-22 11:11:00,0.73599,0.73606,0.7359,0.73606,99800001.0
2005-03-22 11:12:00,0.73609,0.73613,0.73574,0.73583,105399998.0
2005-03-22 11:13:00,0.73587,0.73605,0.73587,0.73599,129000000.0
2005-03-22 11:14:00,0.7359,0.73635,0.7359,0.73619,99499999.0
2005-03-22 11:15:00,0.73627,0.73627,0.73581,0.736,45300000.0
2005-03-22 11:16:00,0.7359,0.73606,0.73565,0.73606,87100000.0
2005-03-22 11:17:00,0.73574,0.73585,0.73561,0.73581,119799999.0
2005-03-22 11:18:00,0.73561,0.73594,0.73561,0.73569,169099996.0
2005-03-22 11:19:00,0.73545,0.73581,0.73542,0.73564,85299999.0
2005-03-22 11:20:00,0.73539,0.73558,0.73539,0.73558,93200000.0
2005-03-22 11:21:00,0.7356,0.73579,0.73558,0.73567,175800001.0
2005-03-22 11:22:00,0.73564,0.73582,0.73536,0.73551,74000000.0
2005-03-22 11:23:00,0.73558,0.73571,0.73538,0.73543,92899998.0
2005-03-22 11:24:00,0.73544,0.73558,0.73535,0.73553,92999999.0
2005-03-22 11:25:00,0.73555,0.73561,0.73537,0.73556,98199999.0
2005-03-22 11:26:00,0.73549,0.73574,0.73549,0.7356,100000001.0
2005-03-22 11:27:00,0.73562,0.73583,0.73562,0.73569,138699999.0
2005-03-22 11:28:00,0.73568,0.73574,0.73558,0.73559,130300001.0
2005-03-22 11:29:00,0.73564,0.73565,0.73539,0.73539,87400002.0
2005-03-22 11:30:00,0.73572,0.73572,0.7355,0.7355,50100000.0
2005-03-22 11:31:00,0.73551,0.73577,0.73551,0.73553,93500001.0
2005-03-22 11:32:00,0.73546,0.73562,0.7354,0.73552,117900000.0
2005-03-22 11:33:00,0.73548,0.73568,0.73542,0.73568,49600000.0
2005-03-22 11:34:00,0.7357,0.73576,0.73559,0.7357,97600000.0
2005-03-22 11:35:00,0.73561,0.73569,0.7354,0.73559,87400000.0
2005-03-22 11:36:00,0.73557,0.73567,0.73536,0.73553,137399999.0
2005-03-22 11:37:00,0.73567,0.73581,0.73567,0.73576,80399999.0
2005-03-22 11:38:00,0.73567,0.73586,0.73561,0.73581,129100001.0
2005-03-22 11:39:00,0.73582,0.73585,0.73564,0.73581,129999997.0
2005-03-22 11:40:00,0.73571,0.73592,0.73571,0.7359,63600001.0
2005-03-22 11:41:00,0.73575,0.73593,0.73575,0.73587,108800000.0
2005-03-22 11:42:00,0.73573,0.73588,0.73573,0.73586,60100000.0
2005-03-22 11:43:00,0.73589,0.73599,0.73578,0.7358,71000000.0
2005-03-22 11:44:00,0.73583,0.73598,0.73573,0.73595,134700000.0
2005-03-22 11:45:00,0.7359,0.7359,0.73571,0.73577,78900000.0
2005-03-22 11:46:00,0.73581,0.73599,0.73566,0.73599,43900000.0
2005-03-22 11:47:00,0.73613,0.73613,0.7357,0.7357,102600000.0
2005-03-22 11:48:00,0.73574,0.73591,0.73574,0.7359,66000000.0
2005-03-22 11:49:00,0.73588,0.73612,0.73578,0.73581,150600000.0
2005-03-22 11:50:00,0.736,0.73604,0.73571,0.73571,112100002.0
2005-03-22 11:51:00,0.73589,0.73614,0.73589,0.73614,43900000.0
2005-03-22 11:52:00,0.73619,0.73619,0.736,0.73607,91000000.0
2005-03-22 11:53:00,0.73616,0.73643,0.73615,0.73627,86600000.0
2005-03-22 11:54:00,0.73632,0.73647,0.73632,0.73647,28600000.0
2005-03-22 11:55:00,0.73648,0.73655,0.73625,0.73634,164199997.0
2005-03-22 11:56:00,0.73645,0.73655,0.73635,0.73635,91999999.0
2005-03-22 11:57:00,0.73633,0.73644,0.73633,0.73639,122400000.0
2005-03-22 11:58:00,0.73591,0.73644,0.73591,0.73639,139500001.0
2005-03-22 11:59:00,0.73633,0.73641,0.73614,0.73641,99999999.0
2005-03-22 12:00:00,0.73632,0.73656,0.73621,0.73656,63900001.0
2005-03-22 12:01:00,0.73633,0.73672,0.73633,0.73672,132900001.0
2005-03-22 12:02:00,0.73626,0.7364,0.73611,0.73623,80500001.0
2005-03-22 12:03:00,0.73644,0.73644,0.73628,0.73644,64900001.0
2005-03-22 12:04:00,0.73642,0.7366,0.7363,0.7366,78900000.0
2005-03-22 12:05:00,0.73663,0.73663,0.73649,0.73653,102799998.0
2005-03-22 12:06:00,0.73622,0.73648,0.73622,0.73648,98299999.0
2005-03-22 12:07:00,0.73633,0.73643,0.73625,0.73638,140300000.0
2005-03-22 12:08:00,0.73637,0.73653,0.73629,0.73648,74200000.0
2005-03-22 12:09:00,0.73651,0.73663,0.73651,0.73656,50400000.0
2005-03-22 12:10:00,0.73657,0.73672,0.73634,0.73659,115099998.0
2005-03-22 12:11:00,0.73659,0.73669,0.73647,0.73647,75599999.0
2005-03-22 12:12:00,0.73646,0.73669,0.73645,0.73656,107400000.0
2005-03-22 12:13:00,0.73667,0.73679,0.73661,0.73661,125199998.0
2005-03-22 12:14:00,0.73666,0.73666,0.73646,0.73656,91200000.0
2005-03-22 12:15:00,0.73665,0.73682,0.73658,0.7368,95699998.0
2005-03-22 12:16:00,0.73673,0.73685,0.7365,0.73683,140600001.0
2005-03-22 12:17:00,0.73682,0.73682,0.73658,0.73674,120900000.0
2005-03-22 12:18:00,0.73686,0.73686,0.73664,0.73675,167699998.0
2005-03-22 12:19:00,0.7367,0.73691,0.73665,0.73691,97699999.0
2005-03-22 12:20:00,0.7368,0.73688,0.73659,0.73666,108099999.0
2005-03-22 12:21:00,0.73653,0.73676,0.7363,0.73665,85799999.0
2005-03-22 12:22:00,0.73679,0.73686,0.73663,0.73663,86000000.0
2005-03-22 12:23:00,0.73662,0.73681,0.73658,0.73681,79899999.0
2005-03-22 12:24:00,0.7367,0.73688,0.7367,0.73676,104799997.0
2005-03-22 12:25:00,0.73671,0.73684,0.73658,0.73667,153399997.0
2005-03-22 12:26:00,0.73689,0.73689,0.73659,0.73663,104500002.0
2005-03-22 12:27:00,0.7366,0.73692,0.73659,0.73659,92999999.0
2005-03-22 12:28:00,0.73667,0.7368,0.73667,0.73668,84800002.0
2005-03-22 12:29:00,0.73672,0.73677,0.73642,0.73642,137099997.0
2005-03-22 12:30:00,0.73632,0.7365,0.73624,0.73638,191600001.0
2005-03-22 12:31:00,0.7365,0.7365,0.73627,0.73633,117100000.0
2005-03-22 12:32:00,0.7364,0.73675,0.7364,0.73652,119499999.0
2005-03-22 12:33:00,0.73666,0.73672,0.73646,0.73649,130600001.0
2005-03-22 12:34:00,0.73654,0.73665,0.7363,0.73647,137600000.0
2005-03-22 12:35:00,0.73653,0.73653,0.73619,0.73631,53800000.0
2005-03-22 12:36:00,0.73636,0.73649,0.73605,0.73622,83299999.0
2005-03-22 12:37:00,0.73609,0.73638,0.73606,0.73638,86100001.0
2005-03-22 12:38:00,0.73631,0.73676,0.73623,0.73676,99200000.0
2005-03-22 12:39:00,0.73657,0.73657,0.73612,0.73625,103600001.0
2005-03-22 12:40:00,0.73616,0.73626,0.73572,0.73618,155099999.0
2005-03-22 12:41:00,0.73612,0.73621,0.73612,0.73615,83699999.0
2005-03-22 12:42:00,0.73607,0.73617,0.73596,0.73617,59600000.0
2005-03-22 12:43:00,0.73628,0.73628,0.73608,0.73608,66999999.0
2005-03-22 12:44:00,0.73624,0.73632,0.73615,0.73632,135000001.0
2005-03-22 12:45:00,0.73626,0.73641,0.7362,0.7363,98099999.0
2005-03-22 12:46:00,0.73621,0.73631,0.73615,0.73631,70600001.0
2005-03-22 12:47:00,0.73654,0.73654,0.73622,0.73629,113499996.0
2005-03-22 12:48:00,0.73633,0.73655,0.73627,0.73651,133000002.0
2005-03-22 12:49:00,0.73639,0.73653,0.73633,0.73653,83099999.0
2005-03-22 12:50:00,0.73645,0.73657,0.73619,0.73623,73300000.0
2005-03-22 12:51:00,0.73637,0.73648,0.7363,0.73639,53500000.0
2005-03-22 12:52:00,0.73624,0.73646,0.73616,0.73645,108099999.0
2005-03-22 12:53:00,0.73629,0.73641,0.7361,0.73619,101100000.0
2005-03-22 12:54:00,0.73618,0.73651,0.73609,0.73651,137399999.0
2005-03-22 12:55:00,0.73643,0.73682,0.73643,0.73644,175399995.0
2005-03-22 12:56:00,0.7365,0.73675,0.7365,0.73667,144499998.0
2005-03-22 12:57:00,0.7367,0.73673,0.73659,0.73671,85899999.0
2005-03-22 12:58:00,0.73661,0.73692,0.73661,0.73673,112200001.0
2005-03-22 12:59:00,0.73678,0.73685,0.73664,0.7368,106699999.0
2005-03-22 13:00:00,0.73669,0.73688,0.73664,0.73688,118600000.0
2005-03-22 13:01:00,0.7368,0.73712,0.73676,0.73708,75800000.0
2005-03-22 13:02:00,0.73691,0.73721,0.73688,0.73721,131499999.0
2005-03-22 13:03:00,0.73713,0.73723,0.7369,0.7372,102500001.0
2005-03-22 13:04:00,0.73706,0.73724,0.73697,0.73705,105499999.0
2005-03-22 13:05:00,0.73731,0.73731,0.73713,0.73724,123900003.0
2005-03-22 13:06:00,0.73691,0.73712,0.73675,0.73707,84500000.0
2005-03-22 13:07:00,0.73666,0.73713,0.73666,0.73713,111799999.0
2005-03-22 13:08:00,0.73684,0.73721,0.73671,0.73671,111600000.0
2005-03-22 13:09:00,0.73726,0.73727,0.73696,0.73704,158000001.0
2005-03-22 13:10:00,0.73723,0.73727,0.73699,0.73699,166300001.0
2005-03-22 13:11:00,0.73719,0.73735,0.73713,0.73713,124299999.0
2005-03-22 13:12:00,0.73737,0.73739,0.73722,0.73739,100499999.0
2005-03-22 13:13:00,0.73732,0.73732,0.73697,0.7372,69800000.0
2005-03-22 13:14:00,0.73729,0.73735,0.73719,0.73727,87400000.0
2005-03-22 13:15:00,0.73734,0.7374,0.73718,0.7374,103599997.0
2005-03-22 13:16:00,0.73729,0.73731,0.73716,0.73727,35799999.0
2005-03-22 13:17:00,0.737,0.73723,0.73694,0.73704,160299997.0
2005-03-22 13:18:00,0.73703,0.73738,0.73703,0.73712,94399999.0
2005-03-22 13:19:00,0.73717,0.73736,0.73717,0.73731,66600000.0
2005-03-22 13:20:00,0.73724,0.73739,0.7371,0.73732,114400001.0
2005-03-22 13:21:00,0.7372,0.73759,0.7372,0.73748,61700000.0
2005-03-22 13:22:00,0.73744,0.73756,0.7372,0.7372,116100002.0
2005-03-22 13:23:00,0.73729,0.73735,0.73719,0.73735,123099998.0
2005-03-22 13:24:00,0.73724,0.73734,0.73703,0.73703,153200004.0
2005-03-22 13:25:00,0.7371,0.73715,0.73673,0.73673,84700000.0
2005-03-22 13:26:00,0.73695,0.73708,0.73681,0.73706,78700000.0
2005-03-22 13:27:00,0.73712,0.73739,0.73712,0.73717,64599999.0
2005-03-22 13:28:00,0.73707,0.73726,0.73705,0.73726,84000000.0
2005-03-22 13:29:00,0.73709,0.73722,0.73697,0.73703,152699998.0
2005-03-22 13:30:00,0.73674,0.73705,0.73674,0.73705,135300000.0
2005-03-22 13:31:00,0.73692,0.73723,0.73692,0.73723,19300000.0
2005-03-22 13:32:00,0.73711,0.73732,0.73702,0.7373,113500001.0
2005-03-22 13:33:00,0.73731,0.73741,0.73724,0.73741,51200000.0
2005-03-22 13:34:00,0.73749,0.7376,0.73727,0.73754,87300001.0
2005-03-22 13:35:00,0.7376,0.7376,0.73713,0.73732,102800000.0
2005-03-22 13:36:00,0.73746,0.73758,0.73746,0.73758,129200000.0
2005-03-22 13:37:00,0.73755,0.73756,0.73716,0.73734,129800001.0
2005-03-22 13:38:00,0.73743,0.73751,0.73739,0.73748,211500001.0
2005-03-22 13:39:00,0.73743,0.73764,0.73742,0.73764,121299998.0
2005-03-22 13:40:00,0.73746,0.73755,0.73741,0.73744,59600000.0
2005-03-22 13:41:00,0.73739,0.73757,0.73713,0.73745,138199999.0
2005-03-22 13:42:00,0.73756,0.73761,0.73733,0.73733,62099999.0
2005-03-22 13:43:00,0.73734,0.73752,0.73732,0.73743,86500000.0
2005-03-22 13:44:00,0.73745,0.7375,0.73738,0.73747,146099999.0
2005-03-22 13:45:00,0.73737,0.73766,0.73728,0.73766,106800002.0
2005-03-22 13:46:00,0.73754,0.73773,0.73745,0.73773,72499999.0
2005-03-22 13:47:00,0.73798,0.73821,0.73785,0.73803,71200000.0
2005-03-22 13:48:00,0.73807,0.73817,0.73783,0.73796,131000001.0
2005-03-22 13:49:00,0.73819,0.73836,0.73801,0.73825,118700000.0
2005-03-22 13:50:00,0.73805,0.73834,0.73797,0.73812,80500000.0
2005-03-22 13:51:00,0.73776,0.73828,0.73776,0.73828,124300001.0
2005-03-22 13:52:00,0.7382,0.73825,0.73788,0.73796,65699998.0
2005-03-22 13:53:00,0.73794,0.73803,0.73785,0.73798,92400000.0
2005-03-22 13:54:00,0.73799,0.73809,0.73799,0.73809,63600000.0
2005-03-22 13:55:00,0.73823,0.73825,0.73808,0.7381,119599999.0
2005-03-22 13:56:00,0.73807,0.73807,0.73765,0.7378,117800000.0
2005-03-22 13:57:00,0.73779,0.73786,0.73768,0.73782,116499999.0
2005-03-22 13:58:00,0.73789,0.73794,0.73757,0.73765,96500001.0
2005-03-22 13:59:00,0.73758,0.7379,0.73758,0.73778,113400000.0
2005-03-22 14:00:00,0.7376,0.73787,0.7375,0.73773,133899999.0
2005-03-22 14:01:00,0.73761,0.73768,0.73731,0.73731,59200000.0
2005-03-22 14:02:00,0.73752,0.73789,0.7374,0.7378,47100000.0
2005-03-22 14:03:00,0.73782,0.73798,0.73759,0.73759,88400001.0
2005-03-22 14:04:00,0.73758,0.73774,0.73745,0.73774,118899997.0
2005-03-22 14:05:00,0.73759,0.73774,0.7375,0.73772,101799997.0
2005-03-22 14:06:00,0.7379,0.73819,0.73772,0.73773,76000000.0
2005-03-22 14:07:00,0.73773,0.73795,0.73764,0.73775,128400000.0
2005-03-22 14:08:00,0.73764,0.73787,0.7376,0.7377,132999999.0
2005-03-22 14:09:00,0.7376,0.73763,0.73744,0.73753,114899999.0
2005-03-22 14:10:00,0.73771,0.73777,0.73752,0.73768,135999998.0
2005-03-22 14:11:00,0.73789,0.73789,0.73758,0.73758,40100000.0
2005-03-22 14:12:00,0.73754,0.73762,0.7375,0.73762,75499998.0
2005-03-22 14:13:00,0.73753,0.73771,0.73743,0.73745,172100004.0
2005-03-22 14:14:00,0.73739,0.73753,0.7373,0.73749,119300000.0
2005-03-22 14:15:00,0.73746,0.73746,0.7373,0.73745,82800000.0
2005-03-22 14:16:00,0.73768,0.73789,0.73752,0.73752,121800000.0
2005-03-22 14:17:00,0.73755,0.73755,0.73725,0.73745,109000001.0
2005-03-22 14:18:00,0.73735,0.7376,0.73735,0.73747,99399999.0
2005-03-22 14:19:00,0.73748,0.73752,0.73735,0.73745,115999999.0
2005-03-22 14:20:00,0.73742,0.73769,0.73742,0.73768,39700000.0
2005-03-22 14:21:00,0.73764,0.73773,0.73754,0.73771,166799997.0
2005-03-22 14:22:00,0.73763,0.73788,0.73762,0.73762,69400001.0
2005-03-22 14:23:00,0.73764,0.73774,0.73759,0.73766,117400002.0
2005-03-22 14:24:00,0.73767,0.73767,0.73743,0.73743,103800001.0
2005-03-22 14:25:00,0.73767,0.73776,0.73745,0.73773,105699999.0
2005-03-22 14:26:00,0.73767,0.73781,0.73767,0.73779,96500000.0
2005-03-22 14:27:00,0.73765,0.73771,0.73753,0.73754,117999997.0
2005-03-22 14:28:00,0.7377,0.7377,0.73735,0.73762,60100000.0
2005-03-22 14:29:00,0.73737,0.73777,0.73737,0.73756,48300000.0
2005-03-22 14:30:00,0.73763,0.73767,0.73735,0.7374,90799999.0
2005-03-22 14:31:00,0.73707,0.7374,0.73706,0.7372,103299999.0
2005-03-22 14:32:00,0.73715,0.73726,0.73711,0.7372,99199999.0
2005-03-22 14:33:00,0.73711,0.73739,0.73702,0.73736,142599999.0
2005-03-22 14:34:00,0.73707,0.7374,0.73707,0.73715,118700000.0
2005-03-22 14:35:00,0.73708,0.73724,0.73706,0.73718,105200000.0
2005-03-22 14:36:00,0.7373,0.7373,0.7371,0.73711,69699999.0
2005-03-22 14:37:00,0.73716,0.73727,0.7371,0.73719,132700002.0
2005-03-22 14:38:00,0.73709,0.73727,0.73706,0.73718,143399998.0
2005-03-22 14:39:00,0.73711,0.73733,0.73708,0.73733,163200000.0
2005-03-22 14:40:00,0.73731,0.73737,0.73713,0.73726,130199999.0
2005-03-22 14:41:00,0.73725,0.73741,0.73713,0.73725,96100001.0
2005-03-22 14:42:00,0.73739,0.73754,0.73729,0.7374,107099998.0
2005-03-22 14:43:00,0.73738,0.7375,0.73719,0.73732,78500001.0
2005-03-22 14:44:00,0.73744,0.73771,0.73735,0.73771,86100000.0
2005-03-22 14:45:00,0.73746,0.73759,0.73731,0.73731,54200000.0
2005-03-22 14:46:00,0.73734,0.73747,0.73719,0.73735,115600001.0
2005-03-22 14:47:00,0.73725,0.73758,0.73725,0.73754,138499997.0
2005-03-22 14:48:00,0.73748,0.73757,0.73741,0.73741,90399999.0
2005-03-22 14:49:00,0.73721,0.73736,0.7371,0.73731,83899999.0
2005-03-22 14:50:00,0.73736,0.73759,0.73736,0.73759,19200000.0
2005-03-22 14:51:00,0.7374,0.73763,0.73724,0.73763,76100000.0
2005-03-22 14:52:00,0.73759,0.73763,0.73744,0.73752,128300000.0
2005-03-22 14:53:00,0.73762,0.73769,0.73709,0.73751,138299999.0
2005-03-22 14:54:00,0.73751,0.73759,0.73734,0.73744,120000000.0
2005-03-22 14:55:00,0.73726,0.73754,0.73726,0.73746,97599999.0
2005-03-22 14:56:00,0.73765,0.73765,0.73765,0.73765,11900000.0
2005-03-22 14:57:00,0.73767,0.73767,0.73742,0.73744,66200000.0
2005-03-22 14:58:00,0.73777,0.73777,0.7373,0.7373,81200000.0
2005-03-22 14:59:00,0.73748,0.73763,0.73736,0.73736,169700001.0
2005-03-22 15:00:00,0.73754,0.73759,0.7373,0.73745,76400000.0
2005-03-22 15:01:00,0.73738,0.73774,0.73736,0.73772,85499999.0
2005-03-22 15:02:00,0.73773,0.73773,0.73753,0.73761,94800000.0
2005-03-22 15:03:00,0.73764,0.73774,0.73755,0.73766,79000000.0
2005-03-22 15:04:00,0.73761,0.73763,0.73742,0.73743,61599999.0
2005-03-22 15:05:00,0.73744,0.73762,0.73738,0.73743,90600000.0
2005-03-22 15:06:00,0.73749,0.73768,0.73734,0.73747,133400001.0
2005-03-22 15:07:00,0.7374,0.73778,0.73737,0.7377,188499999.0
2005-03-22 15:08:00,0.73739,0.7377,0.73735,0.73735,124599999.0
2005-03-22 15:09:00,0.73757,0.73759,0.73732,0.73746,128600000.0
2005-03-22 15:10:00,0.73739,0.73758,0.73727,0.73758,56800000.0
2005-03-22 15:11:00,0.73734,0.73765,0.73734,0.73744,100900000.0
2005-03-22 15:12:00,0.73731,0.73747,0.7372,0.73726,149299999.0
2005-03-22 15:13:00,0.73729,0.73747,0.73722,0.73726,144200000.0
2005-03-22 15:14:00,0.73737,0.73748,0.73728,0.73748,59100000.0
2005-03-22 15:15:00,0.7373,0.73754,0.73726,0.73738,134200000.0
2005-03-22 15:16:00,0.73724,0.73741,0.73717,0.73727,109299999.0
2005-03-22 15:17:00,0.73745,0.73782,0.73745,0.73767,71400000.0
2005-03-22 15:18:00,0.73761,0.73782,0.73757,0.73777,87800000.0
2005-03-22 15:19:00,0.73771,0.73792,0.73746,0.73792,101299999.0
2005-03-22 15:20:00,0.73786,0.7379,0.73754,0.73754,131400000.0
2005-03-22 15:21:00,0.73764,0.73791,0.73755,0.73755,98999999.0
2005-03-22 15:22:00,0.73753,0.7379,0.73753,0.73788,93700000.0
2005-03-22 15:23:00,0.73782,0.73789,0.73763,0.73767,68000001.0
2005-03-22 15:24:00,0.73801,0.73801,0.73749,0.73775,145700001.0
2005-03-22 15:25:00,0.73789,0.7379,0.73771,0.73772,159300000.0
2005-03-22 15:26:00,0.73768,0.7379,0.73761,0.7379,108400001.0
2005-03-22 15:27:00,0.73775,0.73784,0.73768,0.73768,103100000.0
2005-03-22 15:28:00,0.73783,0.73783,0.73759,0.73774,114299999.0
2005-03-22 15:29:00,0.73775,0.73794,0.73773,0.73774,105399999.0
2005-03-22 15:30:00,0.738,0.73828,0.738,0.73813,62800001.0
2005-03-22 15:31:00,0.73837,0.73837,0.73807,0.73807,132599999.0
2005-03-22 15:32:00,0.73828,0.73856,0.73828,0.73856,99100001.0
2005-03-22 15:33:00,0.73836,0.73859,0.73825,0.73825,122200000.0
2005-03-22 15:34:00,0.73806,0.73839,0.73798,0.73839,88100000.0
2005-03-22 15:35:00,0.73846,0.73853,0.73824,0.73853,94400000.0
2005-03-22 15:36:00,0.73824,0.73863,0.73824,0.73863,65500000.0
2005-03-22 15:37:00,0.73836,0.73836,0.73801,0.73801,81699999.0
2005-03-22 15:38:00,0.73825,0.73838,0.73805,0.73805,169000002.0
2005-03-22 15:39:00,0.73796,0.73821,0.73796,0.73817,84700000.0
2005-03-22 15:40:00,0.73827,0.73836,0.73795,0.73795,80800000.0
2005-03-22 15:41:00,0.7382,0.73837,0.73804,0.73808,109500000.0
2005-03-22 15:42:00,0.73825,0.7383,0.73815,0.73815,34300000.0
2005-03-22 15:43:00,0.73829,0.7383,0.73812,0.7383,135799997.0
2005-03-22 15:44:00,0.73829,0.73838,0.73816,0.73833,70400000.0
2005-03-22 15:45:00,0.73833,0.73835,0.73806,0.73815,182900000.0
2005-03-22 15:46:00,0.73818,0.73854,0.73817,0.73818,112199999.0
2005-03-22 15:47:00,0.73837,0.73843,0.73815,0.73815,109899999.0
2005-03-22 15:48:00,0.73835,0.73841,0.73826,0.73836,84900000.0
2005-03-22 15:49:00,0.73818,0.73824,0.73815,0.73819,93199999.0
2005-03-22 15:50:00,0.73854,0.73857,0.73844,0.73844,51699999.0
2005-03-22 15:51:00,0.73845,0.73846,0.73823,0.73842,105999998.0
2005-03-22 15:52:00,0.73842,0.73882,0.73842,0.73861,90900000.0
2005-03-22 15:53:00,0.73877,0.73894,0.73863,0.73863,65300000.0
2005-03-22 15:54:00,0.7385,0.73877,0.7383,0.7383,168999998.0
2005-03-22 15:55:00,0.73844,0.73856,0.73824,0.73838,110300000.0
2005-03-22 15:56:00,0.73854,0.73857,0.73816,0.73824,109900000.0
2005-03-22 15:57:00,0.73836,0.73836,0.73812,0.73813,54600000.0
2005-03-22 15:58:00,0.73813,0.73825,0.73794,0.73824,79900000.0
2005-03-22 15:59:00,0.73799,0.73815,0.73799,0.73811,84400000.0
2005-03-22 16:00:00,0.73796,0.73796,0.73785,0.73795,40600000.0
2005-03-22 16:01:00,0.73787,0.73817,0.73787,0.73805,49400000.0
2005-03-22 16:02:00,0.73805,0.73832,0.73795,0.73807,118299999.0
2005-03-22 16:03:00,0.73797,0.73812,0.73791,0.73805,171999999.0
2005-03-22 16:04:00,0.738,0.73802,0.73783,0.7379,80600000.0
2005-03-22 16:05:00,0.73781,0.73798,0.73766,0.73775,150399999.0
2005-03-22 16:06:00,0.73786,0.7383,0.73786,0.7383,142799997.0
2005-03-22 16:07:00,0.73786,0.73817,0.73786,0.73798,59700000.0
2005-03-22 16:08:00,0.7383,0.73846,0.73806,0.73809,110600000.0
2005-03-22 16:09:00,0.73807,0.73819,0.73803,0.73806,132799999.0
2005-03-22 16:10:00,0.73822,0.73835,0.73811,0.7382,106100000.0
2005-03-22 16:11:00,0.73842,0.73849,0.73828,0.73841,127900000.0
2005-03-22 16:12:00,0.73837,0.73861,0.73817,0.73861,130800000.0
2005-03-22 16:13:00,0.73856,0.73856,0.7383,0.7383,69600000.0
2005-03-22 16:14:00,0.73835,0.73839,0.73809,0.7381,142000000.0
2005-03-22 16:15:00,0.73821,0.7385,0.73819,0.73848,140199998.0
2005-03-22 16:16:00,0.73853,0.73853,0.73811,0.73829,70900000.0
2005-03-22 16:17:00,0.73829,0.73853,0.73826,0.73843,225300001.0
2005-03-22 16:18:00,0.73822,0.73844,0.7381,0.7382,141600000.0
2005-03-22 16:19:00,0.73844,0.7386,0.73827,0.73842,192799998.0
2005-03-22 16:20:00,0.73859,0.73868,0.73842,0.73863,120599998.0
2005-03-22 16:21:00,0.73852,0.7387,0.73831,0.73831,88299999.0
2005-03-22 16:22:00,0.73845,0.73866,0.73837,0.73837,118799999.0
2005-03-22 16:23:00,0.73846,0.73846,0.73809,0.73816,125100001.0
2005-03-22 16:24:00,0.7383,0.73839,0.73797,0.73815,101700000.0
2005-03-22 16:25:00,0.7379,0.73817,0.73789,0.7381,101200000.0
2005-03-22 16:26:00,0.73792,0.73809,0.73782,0.73808,61900000.0
2005-03-22 16:27:00,0.73789,0.73791,0.73771,0.73781,119000000.0
2005-03-22 16:28:00,0.73763,0.7381,0.73763,0.73788,117499998.0
2005-03-22 16:29:00,0.7379,0.73804,0.73781,0.73791,63199999.0
2005-03-22 16:30:00,0.73786,0.7381,0.73785,0.73805,75700000.0
2005-03-22 16:31:00,0.73775,0.73811,0.73775,0.73809,112099998.0
2005-03-22 16:32:00,0.73785,0.73785,0.73767,0.7378,103900001.0
2005-03-22 16:33:00,0.73778,0.73785,0.73758,0.73762,114099998.0
2005-03-22 16:34:00,0.73774,0.73779,0.73737,0.73737,108499999.0
2005-03-22 16:35:00,0.7374,0.73752,0.73688,0.73695,34200000.0
2005-03-22 16:36:00,0.73697,0.73715,0.73683,0.73698,111599998.0
2005-03-22 16:37:00,0.73714,0.73731,0.737,0.73723,157500001.0
2005-03-22 16:38:00,0.73739,0.73748,0.73705,0.73748,83700002.0
2005-03-22 16:39:00,0.73771,0.73771,0.73753,0.73753,133300000.0
2005-03-22 16:40:00,0.73739,0.73772,0.73732,0.73763,70299999.0
2005-03-22 16:41:00,0.73759,0.73765,0.73735,0.73753,132399998.0
2005-03-22 16:42:00,0.73747,0.73784,0.73747,0.73775,64400000.0
2005-03-22 16:43:00,0.73749,0.73807,0.73749,0.73807,69300000.0
2005-03-22 16:44:00,0.73838,0.7388,0.73825,0.73854,106800000.0
2005-03-22 16:45:00,0.73877,0.739,0.73871,0.73871,113999999.0
2005-03-22 16:46:00,0.73879,0.73879,0.73828,0.73836,73600000.0
2005-03-22 16:47:00,0.73834,0.73834,0.73813,0.73823,80799999.0
2005-03-22 16:48:00,0.73815,0.73845,0.73814,0.73845,128700000.0
2005-03-22 16:49:00,0.73839,0.73868,0.73835,0.73856,82500000.0
2005-03-22 16:50:00,0.73839,0.73858,0.73827,0.73828,131000001.0
2005-03-22 16:51:00,0.73855,0.73862,0.73841,0.73841,124700000.0
2005-03-22 16:52:00,0.73843,0.73857,0.73843,0.73845,49299998.0
2005-03-22 16:53:00,0.73844,0.7385,0.73834,0.73845,96000000.0
2005-03-22 16:54:00,0.73831,0.73862,0.73831,0.73849,137100000.0
2005-03-22 16:55:00,0.73842,0.73858,0.73826,0.73858,97999999.0
2005-03-22 16:56:00,0.73858,0.73858,0.73844,0.73848,39700000.0
2005-03-22 16:57:00,0.73855,0.73855,0.73828,0.73835,84199999.0
2005-03-22 16:58:00,0.73849,0.73859,0.73831,0.73834,115900000.0
2005-03-22 16:59:00,0.73804,0.73845,0.73792,0.73845,102599999.0
2005-03-22 17:00:00,0.73834,0.73844,0.73806,0.73838,160299998.0
2005-03-22 17:01:00,0.73837,0.73855,0.73837,0.73845,64000000.0
2005-03-22 17:02:00,0.73826,0.73846,0.73816,0.73845,125500002.0
2005-03-22 17:03:00,0.73854,0.73876,0.73842,0.7387,65900000.0
2005-03-22 17:04:00,0.73879,0.73879,0.73851,0.73863,121099999.0
2005-03-22 17:05:00,0.7387,0.73876,0.73845,0.73845,72399999.0
2005-03-22 17:06:00,0.73857,0.7388,0.73854,0.73865,83700001.0
2005-03-22 17:07:00,0.73866,0.73867,0.7384,0.73845,77300000.0
2005-03-22 17:08:00,0.73845,0.73865,0.73845,0.73859,88400000.0
2005-03-22 17:09:00,0.73874,0.73874,0.73844,0.73867,85299999.0
2005-03-22 17:10:00,0.73861,0.73879,0.73843,0.73843,80800000.0
2005-03-22 17:11:00,0.73866,0.73888,0.7384,0.73874,105800001.0
2005-03-22 17:12:00,0.73874,0.73874,0.73849,0.73858,79700001.0
2005-03-22 17:13:00,0.73845,0.73862,0.73842,0.73857,94299999.0
2005-03-22 17:14:00,0.73846,0.73883,0.73846,0.73883,107400001.0
2005-03-22 17:15:00,0.73871,0.7388,0.73859,0.73859,107400000.0
2005-03-22 17:16:00,0.73898,0.73898,0.73869,0.7388,88300000.0
2005-03-22 17:17:00,0.73852,0.73872,0.73851,0.73867,110700001.0
2005-03-22 17:18:00,0.73884,0.73884,0.73862,0.73879,102399998.0
2005-03-22 17:19:00,0.73887,0.73887,0.7385,0.7385,40000000.0
2005-03-22 17:20:00,0.73896,0.73942,0.73889,0.73942,58100000.0
2005-03-22 17:21:00,0.73929,0.73955,0.73926,0.73939,93200000.0
2005-03-22 17:22:00,0.73933,0.73933,0.73903,0.73917,103399998.0
2005-03-22 17:23:00,0.73915,0.73953,0.73915,0.73953,131800000.0
2005-03-22 17:24:00,0.73938,0.73944,0.73914,0.73944,54499999.0
2005-03-22 17:25:00,0.73937,0.73945,0.73925,0.73945,63000001.0
2005-03-22 17:26:00,0.73939,0.73961,0.73935,0.73961,84900001.0
2005-03-22 17:27:00,0.73999,0.74001,0.73964,0.73978,133300003.0
2005-03-22 17:28:00,0.73971,0.73982,0.73942,0.73977,64400000.0
2005-03-22 17:29:00,0.7398,0.7398,0.73943,0.73976,98199999.0
2005-03-22 17:30:00,0.73978,0.73987,0.7395,0.7395,98599999.0
2005-03-22 17:31:00,0.73977,0.73982,0.73957,0.73963,64500000.0
2005-03-22 17:32:00,0.73961,0.73961,0.73943,0.73943,128899999.0
2005-03-22 17:33:00,0.73984,0.73984,0.73955,0.7397,197099995.0
2005-03-22 17:34:00,0.73978,0.73985,0.7397,0.73974,124299997.0
2005-03-22 17:35:00,0.73959,0.73978,0.73945,0.73945,104299999.0
2005-03-22 17:36:00,0.73957,0.73971,0.73946,0.73964,133399998.0
2005-03-22 17:37:00,0.73952,0.73965,0.73942,0.73965,133599998.0
2005-03-22 17:38:00,0.73949,0.73962,0.7393,0.73962,164199999.0
2005-03-22 17:39:00,0.73966,0.73968,0.73949,0.73967,118000002.0
2005-03-22 17:40:00,0.73963,0.73977,0.7395,0.73966,96800000.0
2005-03-22 17:41:00,0.73962,0.73972,0.7394,0.73971,178399998.0
2005-03-22 17:42:00,0.73951,0.73955,0.73934,0.73945,77599999.0
2005-03-22 17:43:00,0.73961,0.73973,0.73953,0.73962,83600000.0
2005-03-22 17:44:00,0.73984,0.74005,0.73976,0.74005,93799999.0
2005-03-22 17:45:00,0.73974,0.73996,0.73964,0.73996,136800002.0
2005-03-22 17:46:00,0.73993,0.74002,0.73987,0.7399,114099998.0
2005-03-22 17:47:00,0.73956,0.74,0.73956,0.74,91700000.0
2005-03-22 17:48:00,0.74008,0.74008,0.73974,0.7399,129999999.0
2005-03-22 17:49:00,0.73993,0.73996,0.73971,0.73991,79100000.0
2005-03-22 17:50:00,0.73989,0.74003,0.7398,0.74003,120600001.0
2005-03-22 17:51:00,0.73989,0.74009,0.73978,0.74002,147999999.0
2005-03-22 17:52:00,0.73991,0.73991,0.73968,0.73991,30000000.0
2005-03-22 17:53:00,0.73996,0.74018,0.73996,0.74018,91100000.0
2005-03-22 17:54:00,0.74034,0.74034,0.73994,0.7401,112700000.0
2005-03-22 17:55:00,0.74009,0.74009,0.73989,0.73996,112400002.0
2005-03-22 17:56:00,0.73983,0.74001,0.73969,0.73988,104300000.0
2005-03-22 17:57:00,0.7398,0.73989,0.73975,0.7398,96200000.0
2005-03-22 17:58:00,0.73981,0.74004,0.73977,0.74002,102400001.0
2005-03-22 17:59:00,0.73995,0.73995,0.73959,0.7396,82600000.0
2005-03-22 18:00:00,0.73989,0.73991,0.73954,0.73954,130300004.0
2005-03-22 18:01:00,0.73958,0.73965,0.73945,0.73965,105700000.0
2005-03-22 18:02:00,0.73963,0.73969,0.73951,0.73969,108700001.0
2005-03-22 18:03:00,0.7397,0.7398,0.73965,0.7398,300000004.0
2005-03-22 18:04:00,0.73965,0.73992,0.73965,0.73992,196400002.0
2005-03-22 18:05:00,0.73996,0.73996,0.73938,0.73958,270499998.0
2005-03-22 18:06:00,0.73975,0.73975,0.73952,0.73973,157700000.0
2005-03-22 18:07:00,0.73965,0.73974,0.73956,0.73956,248399999.0
2005-03-22 18:08:00,0.73961,0.73996,0.73951,0.73951,92799999.0
2005-03-22 18:09:00,0.73964,0.74,0.73947,0.7399,228599999.0
2005-03-22 18:10:00,0.73995,0.74002,0.73957,0.73957,108600000.0
2005-03-22 18:11:00,0.73967,0.73974,0.73958,0.73958,96799997.0
2005-03-22 18:12:00,0.73978,0.73995,0.73977,0.73995,100699999.0
2005-03-22 18:13:00,0.7398,0.7398,0.7398,0.7398,16600000.0
2005-03-22 18:14:00,0.73982,0.73983,0.73947,0.73954,92100000.0
2005-03-22 18:15:00,0.73971,0.74005,0.73963,0.74005,161000000.0
2005-03-22 18:16:00,0.73994,0.73994,0.7396,0.73962,339799998.0
2005-03-22 18:17:00,0.73945,0.7397,0.7394,0.73955,131600001.0
2005-03-22 18:18:00,0.73952,0.73982,0.73949,0.73949,291700000.0
2005-03-22 18:19:00,0.73952,0.73968,0.73919,0.73938,283100001.0
2005-03-22 18:20:00,0.73923,0.73947,0.73914,0.73919,123099999.0
2005-03-22 18:21:00,0.73935,0.7397,0.73933,0.7397,157600001.0
2005-03-22 18:22:00,0.73971,0.73995,0.73936,0.73995,80799999.0
2005-03-22 18:23:00,0.73989,0.73998,0.73963,0.73963,280800001.0
2005-03-22 18:24:00,0.73978,0.73994,0.73975,0.73992,298499998.0
2005-03-22 18:25:00,0.7395,0.74,0.7395,0.73966,161099999.0
2005-03-22 18:26:00,0.73965,0.73985,0.73965,0.73976,134499999.0
2005-03-22 18:27:00,0.73978,0.73997,0.73963,0.73983,291000000.0
2005-03-22 18:28:00,0.73975,0.74001,0.73975,0.73996,182700004.0
2005-03-22 18:29:00,0.74004,0.74004,0.73958,0.73985,236000001.0
2005-03-22 18:30:00,0.73986,0.73987,0.73969,0.73987,52099999.0
2005-03-22 18:31:00,0.73983,0.74,0.73983,0.73984,241900000.0
2005-03-22 18:32:00,0.7398,0.73992,0.73967,0.73967,103900000.0
2005-03-22 18:33:00,0.73989,0.73989,0.73959,0.73979,221700000.0
2005-03-22 18:34:00,0.73975,0.73988,0.7395,0.73979,108100000.0
2005-03-22 18:35:00,0.73999,0.74001,0.7397,0.73972,109600001.0
2005-03-22 18:36:00,0.73959,0.73987,0.7395,0.73983,247400000.0
2005-03-22 18:37:00,0.73976,0.73996,0.73973,0.73988,76499999.0
2005-03-22 18:38:00,0.74001,0.74011,0.73969,0.73992,129800002.0
2005-03-22 18:39:00,0.73988,0.73993,0.73963,0.73984,357800002.0
2005-03-22 18:40:00,0.7398,0.73984,0.7395,0.73967,88599999.0
2005-03-22 18:41:00,0.73965,0.73965,0.73924,0.73927,303500001.0
2005-03-22 18:42:00,0.73929,0.73936,0.7391,0.73915,102500000.0
2005-03-22 18:43:00,0.73909,0.73936,0.73894,0.73923,712499997.0
2005-03-22 18:44:00,0.73934,0.73938,0.73897,0.73931,347100005.0
2005-03-22 18:45:00,0.73935,0.73958,0.73874,0.73947,499399997.0
2005-03-22 18:46:00,0.73945,0.73955,0.73923,0.73942,139500000.0
2005-03-22 18:47:00,0.73937,0.7397,0.73928,0.73965,199700000.0
2005-03-22 18:48:00,0.73946,0.73965,0.73939,0.73941,188799995.0
2005-03-22 18:49:00,0.73927,0.73994,0.73927,0.73983,128000001.0
2005-03-22 18:50:00,0.74006,0.74006,0.73961,0.73978,143800001.0
2005-03-22 18:51:00,0.73964,0.7398,0.73953,0.73968,84000000.0
2005-03-22 18:52:00,0.74018,0.74018,0.73979,0.73986,77999999.0
2005-03-22 18:53:00,0.74014,0.74018,0.73992,0.73992,99200001.0
2005-03-22 18:54:00,0.74015,0.7402,0.73998,0.73998,70900000.0
2005-03-22 18:55:00,0.73989,0.74007,0.73983,0.73985,178199997.0
2005-03-22 18:56:00,0.73998,0.73998,0.73979,0.73988,144999999.0
2005-03-22 18:57:00,0.74003,0.74003,0.73967,0.73967,78200000.0
2005-03-22 18:58:00,0.73992,0.73999,0.73971,0.73971,107799999.0
2005-03-22 18:59:00,0.73983,0.74002,0.73965,0.73965,170899999.0
2005-03-22 19:00:00,0.73979,0.74003,0.73979,0.73997,111799999.0
2005-03-22 19:01:00,0.74004,0.74024,0.74004,0.74008,70100000.0
2005-03-22 19:02:00,0.74018,0.74018,0.73983,0.74013,83899999.0
2005-03-22 19:03:00,0.73994,0.74021,0.73989,0.73989,195700000.0
2005-03-22 19:04:00,0.73988,0.74005,0.73983,0.74002,136500000.0
2005-03-22 19:05:00,0.73988,0.73988,0.73961,0.73987,97200001.0
2005-03-22 19:06:00,0.73975,0.74001,0.73967,0.74,263699999.0
2005-03-22 19:07:00,0.73993,0.74001,0.73955,0.73975,247000002.0
2005-03-22 19:08:00,0.73993,0.74008,0.73981,0.73998,137199999.0
2005-03-22 19:09:00,0.74005,0.74021,0.73996,0.73996,136400000.0
2005-03-22 19:10:00,0.73999,0.74017,0.73993,0.74005,100300000.0
2005-03-22 19:11:00,0.73987,0.74008,0.73967,0.73986,134100002.0
2005-03-22 19:12:00,0.73998,0.74009,0.73983,0.74,146499999.0
2005-03-22 19:13:00,0.74002,0.74015,0.74,0.74,84399997.0
2005-03-22 19:14:00,0.74005,0.74018,0.73996,0.73996,88800001.0
2005-03-22 19:15:00,0.73998,0.74023,0.73995,0.74005,101099999.0
2005-03-22 19:16:00,0.73996,0.74016,0.73983,0.73994,162399997.0
2005-03-22 19:17:00,0.73984,0.74021,0.73978,0.73978,85800001.0
2005-03-22 19:18:00,0.73977,0.73997,0.73977,0.73989,73900001.0
2005-03-22 19:19:00,0.73957,0.73993,0.73957,0.73979,88500000.0
2005-03-22 19:20:00,0.73975,0.73983,0.73956,0.7396,126299999.0
2005-03-22 19:21:00,0.7395,0.73997,0.73949,0.73949,114600001.0
2005-03-22 19:22:00,0.73962,0.73963,0.73934,0.73943,143199998.0
2005-03-22 19:23:00,0.73919,0.73934,0.73918,0.73926,64500001.0
2005-03-22 19:24:00,0.73927,0.73956,0.73927,0.73949,105700001.0
2005-03-22 19:25:00,0.73962,0.73975,0.73941,0.73946,102400000.0
2005-03-22 19:26:00,0.73918,0.73938,0.73915,0.73938,138999999.0
2005-03-22 19:27:00,0.73906,0.73936,0.73873,0.73894,177799998.0
2005-03-22 19:28:00,0.73913,0.73913,0.73879,0.73879,171900001.0
2005-03-22 19:29:00,0.739,0.73916,0.73897,0.73897,47000000.0
2005-03-22 19:30:00,0.73916,0.73926,0.73905,0.73908,119600001.0
2005-03-22 19:31:00,0.73931,0.73938,0.73908,0.73938,83400001.0
2005-03-22 19:32:00,0.73919,0.73935,0.73909,0.7392,130000000.0
2005-03-22 19:33:00,0.73903,0.73926,0.73903,0.73926,81899999.0
2005-03-22 19:34:00,0.73952,0.73955,0.7392,0.73955,133100000.0
2005-03-22 19:35:00,0.73967,0.73981,0.7395,0.73975,279900003.0
2005-03-22 19:36:00,0.73969,0.73978,0.7395,0.7397,183500001.0
2005-03-22 19:37:00,0.73961,0.73961,0.7394,0.7394,83300001.0
2005-03-22 19:38:00,0.73955,0.73955,0.73918,0.73918,95300003.0
2005-03-22 19:39:00,0.73926,0.73926,0.73892,0.73918,230099996.0
2005-03-22 19:40:00,0.73906,0.73932,0.73896,0.73926,83400002.0
2005-03-22 19:41:00,0.73913,0.73957,0.73913,0.73957,54500000.0
2005-03-22 19:42:00,0.73934,0.73941,0.73905,0.73905,80200001.0
2005-03-22 19:43:00,0.73952,0.73959,0.73914,0.73916,87700000.0
2005-03-22 19:44:00,0.73929,0.73947,0.73918,0.7392,130400000.0
2005-03-22 19:45:00,0.73947,0.73959,0.73923,0.73938,129500000.0
2005-03-22 19:46:00,0.73952,0.73963,0.7393,0.7393,98000000.0
2005-03-22 19:47:00,0.73951,0.73954,0.73924,0.73949,114100000.0
2005-03-22 19:48:00,0.7393,0.73946,0.73924,0.73924,63699999.0
2005-03-22 19:49:00,0.73944,0.73955,0.7392,0.7392,83699999.0
2005-03-22 19:50:00,0.73942,0.73957,0.7393,0.73933,109099999.0
2005-03-22 19:51:00,0.73955,0.73959,0.73928,0.73928,187400001.0
2005-03-22 19:52:00,0.73971,0.73971,0.73938,0.73964,125700000.0
2005-03-22 19:53:00,0.73961,0.73961,0.73916,0.73916,169299998.0
2005-03-22 19:54:00,0.73944,0.73944,0.73918,0.73918,125599999.0
2005-03-22 19:55:00,0.73924,0.73953,0.73916,0.7394,162000000.0
2005-03-22 19:56:00,0.73949,0.73949,0.73925,0.73925,221500000.0
2005-03-22 19:57:00,0.73942,0.73951,0.73929,0.73941,138699999.0
2005-03-22 19:58:00,0.73944,0.7395,0.73921,0.73941,172299999.0
2005-03-22 19:59:00,0.73949,0.73965,0.73931,0.73949,90899999.0
2005-03-22 20:00:00,0.73958,0.73969,0.73937,0.73943,258299997.0
2005-03-22 20:01:00,0.73944,0.73949,0.7393,0.73946,84300000.0
2005-03-22 20:02:00,0.73959,0.73964,0.73929,0.73929,69999999.0
2005-03-22 20:03:00,0.7393,0.73947,0.7393,0.73947,80599999.0
2005-03-22 20:04:00,0.73959,0.73969,0.73937,0.73953,103400000.0
2005-03-22 20:05:00,0.7395,0.73978,0.73921,0.73978,193200002.0
2005-03-22 20:06:00,0.73963,0.73973,0.73929,0.73963,243300000.0
2005-03-22 20:07:00,0.73959,0.73964,0.73917,0.73917,89999999.0
2005-03-22 20:08:00,0.73939,0.73943,0.73917,0.73923,137899999.0
2005-03-22 20:09:00,0.73929,0.73954,0.73921,0.73921,173300000.0
2005-03-22 20:10:00,0.73924,0.7394,0.73913,0.7394,172700001.0
2005-03-22 20:11:00,0.73938,0.73968,0.73933,0.73941,133900000.0
2005-03-22 20:12:00,0.73941,0.73962,0.73937,0.73962,63000001.0
2005-03-22 20:13:00,0.73971,0.73971,0.73923,0.73954,93400001.0
2005-03-22 20:14:00,0.73945,0.73956,0.73935,0.73956,157300000.0
2005-03-22 20:15:00,0.73949,0.73949,0.73926,0.73932,71400002.0
2005-03-22 20:16:00,0.73945,0.73974,0.73928,0.73928,437499997.0
2005-03-22 20:17:00,0.73943,0.73961,0.7394,0.73941,230399999.0
2005-03-22 20:18:00,0.73938,0.73962,0.73929,0.7395,63500000.0
2005-03-22 20:19:00,0.73944,0.73968,0.73939,0.73968,83699999.0
2005-03-22 20:20:00,0.73959,0.73984,0.73959,0.73984,87000002.0
2005-03-22 20:21:00,0.73997,0.74005,0.73972,0.73978,129099998.0
2005-03-22 20:22:00,0.73978,0.73991,0.73978,0.7398,150199999.0
2005-03-22 20:23:00,0.73986,0.73987,0.73951,0.73962,92900000.0
2005-03-22 20:24:00,0.73969,0.73969,0.73944,0.73964,173900000.0
2005-03-22 20:25:00,0.73957,0.73974,0.73934,0.73955,107600001.0
2005-03-22 20:26:00,0.73958,0.73966,0.73933,0.73935,97900001.0
2005-03-22 20:27:00,0.73973,0.73973,0.73946,0.73963,126399999.0
2005-03-22 20:28:00,0.73959,0.73984,0.73959,0.7398,94700000.0
2005-03-22 20:29:00,0.73977,0.74002,0.73968,0.73968,213799999.0
2005-03-22 20:30:00,0.73951,0.73984,0.73951,0.73974,309100002.0
2005-03-22 20:31:00,0.73998,0.73998,0.7395,0.73982,198599998.0
2005-03-22 20:32:00,0.73952,0.73982,0.73952,0.73973,89300000.0
2005-03-22 20:33:00,0.73955,0.73981,0.73952,0.73952,208199996.0
2005-03-22 20:34:00,0.73966,0.73968,0.73948,0.73957,84000000.0
2005-03-22 20:35:00,0.73968,0.73976,0.7395,0.73971,52000000.0
2005-03-22 20:36:00,0.7396,0.73991,0.7396,0.73982,202900000.0
2005-03-22 20:37:00,0.7398,0.7398,0.73948,0.73957,230000002.0
2005-03-22 20:38:00,0.73983,0.73983,0.73946,0.73958,141999998.0
2005-03-22 20:39:00,0.73954,0.73958,0.73932,0.73932,61300000.0
2005-03-22 20:40:00,0.73917,0.7395,0.73917,0.7394,175399999.0
2005-03-22 20:41:00,0.73922,0.73939,0.73916,0.73933,124799999.0
2005-03-22 20:42:00,0.73913,0.73942,0.73911,0.73942,61200000.0
2005-03-22 20:43:00,0.73925,0.73948,0.73923,0.73936,99700000.0
2005-03-22 20:44:00,0.73926,0.7394,0.73923,0.7394,77999999.0
2005-03-22 20:45:00,0.73929,0.73956,0.73929,0.73946,52199999.0
2005-03-22 20:46:00,0.73954,0.73966,0.73929,0.73932,132700000.0
2005-03-22 20:47:00,0.73963,0.73972,0.73951,0.73951,69699998.0
2005-03-22 20:48:00,0.73958,0.73971,0.7394,0.7394,65200000.0
2005-03-22 20:49:00,0.7392,0.73953,0.7392,0.73953,118400001.0
2005-03-22 20:50:00,0.73961,0.73971,0.73945,0.73957,113499999.0
2005-03-22 20:51:00,0.73941,0.73981,0.73938,0.73981,85100000.0
2005-03-22 20:52:00,0.73947,0.73984,0.73946,0.7395,98400000.0
2005-03-22 20:53:00,0.73969,0.73969,0.73952,0.73957,295899999.0
2005-03-22 20:54:00,0.73944,0.7395,0.73897,0.73919,176800000.0
2005-03-22 20:55:00,0.73911,0.73934,0.73907,0.73928,74499999.0
2005-03-22 20:56:00,0.73906,0.73949,0.73906,0.73927,95300001.0
2005-03-22 20:57:00,0.73937,0.7395,0.73905,0.73917,118199999.0
2005-03-22 20:58:00,0.73952,0.73952,0.73918,0.73918,251299998.0
2005-03-22 20:59:00,0.73928,0.7397,0.73928,0.7394,243499999.0
2005-03-22 21:00:00,0.73937,0.73941,0.73908,0.73908,242800000.0
2005-03-22 21:01:00,0.73911,0.73946,0.73911,0.73943,97000000.0
2005-03-22 21:02:00,0.73925,0.73928,0.73903,0.73903,94300000.0
2005-03-22 21:03:00,0.73915,0.73922,0.73888,0.73889,119400000.0
2005-03-22 21:04:00,0.73885,0.73915,0.73885,0.73893,70400001.0
2005-03-22 21:05:00,0.73889,0.73894,0.73877,0.7388,89200001.0
2005-03-22 21:06:00,0.7387,0.73923,0.7387,0.73903,125500002.0
2005-03-22 21:07:00,0.73912,0.73913,0.73877,0.73877,42900000.0
2005-03-22 21:08:00,0.73917,0.73956,0.73917,0.73932,165000000.0
2005-03-22 21:09:00,0.73927,0.73946,0.73923,0.73944,184899997.0
2005-03-22 21:10:00,0.7393,0.73954,0.7393,0.73954,89400000.0
2005-03-22 21:11:00,0.73938,0.73948,0.73927,0.7394,155199998.0
2005-03-22 21:12:00,0.73925,0.73949,0.73925,0.73932,157199999.0
2005-03-22 21:13:00,0.73936,0.73936,0.73915,0.73929,68500001.0
2005-03-22 21:14:00,0.73924,0.73957,0.73919,0.73957,109299999.0
2005-03-22 21:15:00,0.73937,0.73942,0.73904,0.73918,234699998.0
2005-03-22 21:16:00,0.73918,0.73941,0.73901,0.73901,137300001.0
2005-03-22 21:17:00,0.73941,0.73982,0.73912,0.73981,168100001.0
2005-03-22 21:18:00,0.73952,0.73953,0.73871,0.73889,157000001.0
2005-03-22 21:19:00,0.73869,0.73869,0.73809,0.7382,111199999.0
2005-03-22 21:20:00,0.73795,0.73817,0.73754,0.73817,256899998.0
2005-03-22 21:21:00,0.73791,0.73806,0.73769,0.73787,70900000.0
2005-03-22 21:22:00,0.73797,0.73804,0.73759,0.73759,110799997.0
2005-03-22 21:23:00,0.73674,0.73729,0.7365,0.73673,132700000.0
2005-03-22 21:24:00,0.73644,0.73674,0.73641,0.73664,98100001.0
2005-03-22 21:25:00,0.73645,0.73693,0.73645,0.7366,121599999.0
2005-03-22 21:26:00,0.73656,0.73656,0.73624,0.73635,129599998.0
2005-03-22 21:27:00,0.73601,0.73627,0.73596,0.73599,98000001.0
2005-03-22 21:28:00,0.73582,0.73582,0.73567,0.73575,94300000.0
2005-03-22 21:29:00,0.73578,0.73602,0.73574,0.7359,191899996.0
2005-03-22 21:30:00,0.73592,0.73642,0.73591,0.73625,161500000.0
2005-03-22 21:31:00,0.73647,0.73658,0.73583,0.73593,169100001.0
2005-03-22 21:32:00,0.73612,0.73612,0.7358,0.73594,121600003.0
2005-03-22 21:33:00,0.73602,0.73624,0.73587,0.7359,88100001.0
2005-03-22 21:34:00,0.73601,0.73631,0.73601,0.7363,138599997.0
2005-03-22 21:35:00,0.73632,0.73632,0.73581,0.73588,227199998.0
2005-03-22 21:36:00,0.73577,0.73597,0.73547,0.73586,194999998.0
2005-03-22 21:37:00,0.73578,0.73604,0.73574,0.7358,117099998.0
2005-03-22 21:38:00,0.73571,0.7359,0.73563,0.73573,71800001.0
2005-03-22 21:39:00,0.73584,0.73604,0.73571,0.73586,89699999.0
2005-03-22 21:40:00,0.73582,0.7359,0.7355,0.7355,168300000.0
2005-03-22 21:41:00,0.73554,0.73571,0.73525,0.73525,142499999.0
2005-03-22 21:42:00,0.73539,0.73539,0.73494,0.73494,84600000.0
2005-03-22 21:43:00,0.73518,0.73564,0.73518,0.73548,55900000.0
2005-03-22 21:44:00,0.7351,0.7352,0.73449,0.73449,145100001.0
2005-03-22 21:45:00,0.73489,0.73518,0.73464,0.73518,120099999.0
2005-03-22 21:46:00,0.7349,0.73497,0.7347,0.73478,77800000.0
2005-03-22 21:47:00,0.73514,0.73519,0.73487,0.73519,110800000.0
2005-03-22 21:48:00,0.73515,0.7354,0.73504,0.7354,76900000.0
2005-03-22 21:49:00,0.73518,0.73539,0.73507,0.73514,69600001.0
2005-03-22 21:50:00,0.73478,0.73492,0.73466,0.73482,70700000.0
2005-03-22 21:51:00,0.73462,0.73465,0.7342,0.7342,101900001.0
2005-03-22 21:52:00,0.73417,0.73437,0.73315,0.73321,116999999.0
2005-03-22 21:53:00,0.733,0.73311,0.73278,0.73302,153200002.0
2005-03-22 21:54:00,0.73301,0.73321,0.73286,0.73318,49400000.0
2005-03-22 21:55:00,0.73342,0.73342,0.73285,0.73287,78200001.0
2005-03-22 21:56:00,0.73276,0.73278,0.73263,0.73271,168700000.0
2005-03-22 21:57:00,0.73269,0.73314,0.73269,0.73314,157600001.0
2005-03-22 21:58:00,0.73318,0.73332,0.73291,0.73322,160699999.0
2005-03-22 21:59:00,0.73337,0.73346,0.73317,0.73317,78100000.0
2005-03-22 22:00:00,0.73334,0.73335,0.73285,0.73285,92400000.0
2005-03-22 22:01:00,0.73269,0.73269,0.73247,0.73252,81799999.0
2005-03-22 22:02:00,0.7325,0.73328,0.7325,0.73328,69700001.0
2005-03-22 22:03:00,0.7332,0.7332,0.7326,0.7326,68499998.0
2005-03-22 22:04:00,0.73284,0.73324,0.73277,0.73314,128300000.0
2005-03-22 22:05:00,0.73288,0.73317,0.73255,0.73255,206100000.0
2005-03-22 22:06:00,0.7321,0.7326,0.73145,0.73145,139900000.0
2005-03-22 22:07:00,0.73093,0.73135,0.73075,0.73127,79999999.0
2005-03-22 22:08:00,0.73158,0.73224,0.7313,0.73224,73200000.0
2005-03-22 22:09:00,0.73222,0.73239,0.732,0.73207,118100000.0
2005-03-22 22:10:00,0.73209,0.73224,0.73167,0.73181,142199999.0
2005-03-22 22:11:00,0.73179,0.73199,0.73158,0.73193,116000002.0
2005-03-22 22:12:00,0.73234,0.73238,0.73197,0.732,122500001.0
2005-03-22 22:13:00,0.73205,0.73207,0.73158,0.73158,70200000.0
2005-03-22 22:14:00,0.73191,0.732,0.73169,0.73169,68100000.0
2005-03-22 22:15:00,0.73199,0.73227,0.73199,0.73205,102800000.0
2005-03-22 22:16:00,0.73189,0.73216,0.73175,0.73207,87100001.0
2005-03-22 22:17:00,0.73219,0.73221,0.73171,0.73171,93399999.0
2005-03-22 22:18:00,0.73208,0.73216,0.73196,0.73203,80400001.0
2005-03-22 22:19:00,0.73206,0.73222,0.73193,0.73207,106999999.0
2005-03-22 22:20:00,0.73211,0.73221,0.73173,0.73173,92199996.0
2005-03-22 22:21:00,0.73186,0.73194,0.7317,0.73172,125800001.0
2005-03-22 22:22:00,0.73175,0.73179,0.73154,0.73167,140400000.0
2005-03-22 22:23:00,0.7317,0.73206,0.73168,0.73189,119699999.0
2005-03-22 22:24:00,0.73182,0.7326,0.73182,0.7326,173900001.0
2005-03-22 22:25:00,0.73269,0.73335,0.73269,0.73288,81800000.0
2005-03-22 22:26:00,0.733,0.733,0.73279,0.73281,84300002.0
2005-03-22 22:27:00,0.73267,0.73267,0.73233,0.73255,82400000.0
2005-03-22 22:28:00,0.7325,0.73258,0.73243,0.73252,105399998.0
2005-03-22 22:29:00,0.73242,0.73242,0.7321,0.73211,109900001.0
2005-03-22 22:30:00,0.73214,0.73214,0.73196,0.73205,153000001.0
2005-03-22 22:31:00,0.73205,0.73237,0.73204,0.73222,100500000.0
2005-03-22 22:32:00,0.732,0.732,0.7319,0.7319,26300000.0
2005-03-22 22:33:00,0.73187,0.73196,0.73172,0.73196,101500000.0
2005-03-22 22:34:00,0.73196,0.73197,0.73166,0.73197,126800000.0
2005-03-22 22:35:00,0.73207,0.73207,0.73188,0.73203,89599999.0
2005-03-22 22:36:00,0.73187,0.73206,0.73168,0.73168,129700000.0
2005-03-22 22:37:00,0.73161,0.73162,0.73126,0.73129,72300000.0
2005-03-22 22:38:00,0.73118,0.73148,0.73089,0.7312,104200001.0
2005-03-22 22:39:00,0.73114,0.7312,0.7308,0.7308,105900001.0
2005-03-22 22:40:00,0.73108,0.73139,0.73097,0.73114,75600000.0
2005-03-22 22:41:00,0.73104,0.73108,0.73062,0.73078,98000000.0
2005-03-22 22:42:00,0.73094,0.73099,0.73066,0.73088,140099996.0
2005-03-22 22:43:00,0.731,0.73106,0.73069,0.73091,137000002.0
2005-03-22 22:44:00,0.7309,0.73109,0.73085,0.73085,117700001.0
2005-03-22 22:45:00,0.73106,0.73135,0.73087,0.73113,123000000.0
2005-03-22 22:46:00,0.73109,0.73109,0.73064,0.73079,197599997.0
2005-03-22 22:47:00,0.73079,0.73082,0.7304,0.73041,92200002.0
2005-03-22 22:48:00,0.73036,0.73058,0.73027,0.7304,122600000.0
2005-03-22 22:49:00,0.73047,0.73047,0.72981,0.73015,103599999.0
2005-03-22 22:50:00,0.73019,0.7304,0.72982,0.7304,157799999.0
2005-03-22 22:51:00,0.73062,0.73068,0.73026,0.73037,193500000.0
2005-03-22 22:52:00,0.73029,0.73029,0.72979,0.73014,98200001.0
2005-03-22 22:53:00,0.73003,0.73004,0.7297,0.72997,62099999.0
2005-03-22 22:54:00,0.7297,0.72997,0.72967,0.72973,106399999.0
2005-03-22 22:55:00,0.72986,0.72997,0.72965,0.72973,148900000.0
2005-03-22 22:56:00,0.7297,0.7298,0.72963,0.72977,127899999.0
2005-03-22 22:57:00,0.72965,0.73001,0.72965,0.72989,125500000.0
2005-03-22 22:58:00,0.73011,0.73028,0.73,0.73026,38800000.0
2005-03-22 22:59:00,0.73038,0.73096,0.73032,0.73051,148800001.0
2005-03-22 23:00:00,0.73042,0.73086,0.73017,0.73086,128300000.0
2005-03-22 23:01:00,0.73053,0.73072,0.73034,0.73035,102100001.0
2005-03-22 23:02:00,0.73058,0.7307,0.73058,0.7307,9600000.0
2005-03-22 23:03:00,0.73042,0.73057,0.73042,0.73051,83199998.0
2005-03-22 23:04:00,0.73059,0.73075,0.73043,0.73045,87000000.0
2005-03-22 23:05:00,0.73024,0.73044,0.73019,0.73024,89700000.0
2005-03-22 23:06:00,0.73042,0.73049,0.73017,0.73017,146499999.0
2005-03-22 23:07:00,0.73,0.73022,0.72988,0.72988,73499998.0
2005-03-22 23:08:00,0.72991,0.72999,0.72976,0.72997,90499999.0
2005-03-22 23:09:00,0.72999,0.73008,0.72993,0.73008,40199999.0
2005-03-22 23:10:00,0.72985,0.73014,0.72981,0.73006,163499999.0
2005-03-22 23:11:00,0.73025,0.73037,0.73006,0.73019,60700001.0
2005-03-22 23:12:00,0.73024,0.73051,0.73024,0.73027,60400000.0
2005-03-22 23:13:00,0.73023,0.73056,0.73003,0.73056,75200000.0
2005-03-22 23:14:00,0.73044,0.73048,0.73016,0.73039,118200000.0
2005-03-22 23:15:00,0.73041,0.7305,0.73034,0.73042,117100000.0
2005-03-22 23:16:00,0.73046,0.7305,0.73023,0.73042,110999999.0
2005-03-22 23:17:00,0.73056,0.73062,0.73008,0.73015,73100000.0
2005-03-22 23:18:00,0.73025,0.73035,0.73006,0.73012,88200000.0
2005-03-22 23:19:00,0.73052,0.73052,0.73028,0.73034,110400002.0
2005-03-22 23:20:00,0.73021,0.73036,0.73011,0.73029,81300000.0
2005-03-22 23:21:00,0.73042,0.73042,0.73006,0.73011,94699998.0
2005-03-22 23:22:00,0.73005,0.7303,0.73,0.73004,83000002.0
2005-03-22 23:23:00,0.73006,0.7304,0.73006,0.73027,52300001.0
2005-03-22 23:24:00,0.73008,0.73008,0.72983,0.72998,86900001.0
2005-03-22 23:25:00,0.72995,0.73017,0.72973,0.73017,129800001.0
2005-03-22 23:26:00,0.72995,0.73041,0.72995,0.73025,62200001.0
2005-03-22 23:27:00,0.7303,0.73034,0.73012,0.73022,119699999.0
2005-03-22 23:28:00,0.72991,0.73013,0.7298,0.73008,84900000.0
2005-03-22 23:29:00,0.73014,0.73022,0.72999,0.73003,118899999.0
2005-03-22 23:30:00,0.73005,0.73034,0.73005,0.73034,61400000.0
2005-03-22 23:31:00,0.73014,0.73023,0.72985,0.7301,154699999.0
2005-03-22 23:32:00,0.73025,0.73044,0.73025,0.73042,59199999.0
2005-03-22 23:33:00,0.73055,0.73086,0.73055,0.73082,109500002.0
2005-03-22 23:34:00,0.73114,0.73118,0.7309,0.73098,70200000.0
2005-03-22 23:35:00,0.73113,0.7314,0.73113,0.73138,90799999.0
2005-03-22 23:36:00,0.73124,0.73124,0.73088,0.73101,72800001.0
2005-03-22 23:37:00,0.73097,0.73097,0.73066,0.73077,71000000.0
2005-03-22 23:38:00,0.73086,0.73086,0.7305,0.73073,111300000.0
2005-03-22 23:39:00,0.73092,0.73107,0.73077,0.73104,74199999.0
2005-03-22 23:40:00,0.73072,0.73072,0.7304,0.73043,116200002.0
2005-03-22 23:41:00,0.73048,0.7308,0.73048,0.7308,172500001.0
2005-03-22 23:42:00,0.73075,0.7309,0.73059,0.7309,139100001.0
2005-03-22 23:43:00,0.73082,0.73089,0.73058,0.73058,138099999.0
2005-03-22 23:44:00,0.73077,0.73077,0.73043,0.73074,82300000.0
2005-03-22 23:45:00,0.73087,0.73102,0.73052,0.73061,117599999.0
2005-03-22 23:46:00,0.73066,0.73077,0.73039,0.73077,92100000.0
2005-03-22 23:47:00,0.73078,0.73078,0.7304,0.7304,57199999.0
2005-03-22 23:48:00,0.7304,0.73054,0.73021,0.73021,72200001.0
2005-03-22 23:49:00,0.73044,0.73068,0.73042,0.73045,123599999.0
2005-03-22 23:50:00,0.73045,0.73073,0.73039,0.7306,82000000.0
2005-03-22 23:51:00,0.7307,0.73085,0.73052,0.7308,112300002.0
2005-03-22 23:52:00,0.73086,0.73109,0.73086,0.73107,83599999.0
2005-03-22 23:53:00,0.73048,0.73075,0.73044,0.73063,76299999.0
2005-03-22 23:54:00,0.73024,0.73077,0.73021,0.73077,88800000.0
2005-03-22 23:55:00,0.73062,0.73065,0.73037,0.73055,102899999.0
2005-03-22 23:56:00,0.73088,0.73088,0.73037,0.73037,109900000.0
2005-03-22 23:57:00,0.73049,0.73061,0.73035,0.73061,64600000.0
2005-03-22 23:58:00,0.73053,0.73084,0.73048,0.73073,131400000.0
2005-03-22 23:59:00,0.73074,0.73097,0.73071,0.73081,105000002.0
2005-03-23 00:00:00,0.73086,0.73098,0.73069,0.73095,126399998.0
2005-03-23 00:01:00,0.73117,0.73117,0.73101,0.73116,41400000.0
2005-03-23 00:02:00,0.73102,0.73123,0.73102,0.73123,85600001.0
2005-03-23 00:03:00,0.73122,0.73127,0.73104,0.73127,68000000.0
2005-03-23 00:04:00,0.73107,0.73107,0.73078,0.73078,74200002.0
2005-03-23 00:05:00,0.73097,0.73098,0.73037,0.73037,75900002.0
2005-03-23 00:06:00,0.73034,0.73036,0.73014,0.73025,89499998.0
2005-03-23 00:07:00,0.7303,0.7303,0.73018,0.73026,74100001.0
2005-03-23 00:08:00,0.73023,0.73049,0.73012,0.73032,90099998.0
2005-03-23 00:09:00,0.7296,0.72973,0.72912,0.72912,60200000.0
2005-03-23 00:10:00,0.72883,0.72934,0.72881,0.72889,105499999.0
2005-03-23 00:11:00,0.72922,0.7294,0.72903,0.72933,94700000.0
2005-03-23 00:12:00,0.72947,0.72962,0.72937,0.72951,105700001.0
2005-03-23 00:13:00,0.72942,0.72949,0.72912,0.72927,78699999.0
2005-03-23 00:14:00,0.72919,0.72958,0.72919,0.72958,97500000.0
2005-03-23 00:15:00,0.72939,0.7295,0.72924,0.72926,82800000.0
2005-03-23 00:16:00,0.72937,0.72937,0.72887,0.72891,110399999.0
2005-03-23 00:17:00,0.72942,0.72957,0.72932,0.72937,108099999.0
2005-03-23 00:18:00,0.72944,0.72944,0.72903,0.72933,103100000.0
2005-03-23 00:19:00,0.72949,0.72954,0.72898,0.72916,64600000.0
2005-03-23 00:20:00,0.72929,0.72944,0.72919,0.72942,48900000.0
2005-03-23 00:21:00,0.72909,0.72936,0.72909,0.72934,75600000.0
2005-03-23 00:22:00,0.7291,0.7291,0.72882,0.72905,149699998.0
2005-03-23 00:23:00,0.72934,0.72934,0.72894,0.72904,95699999.0
2005-03-23 00:24:00,0.7292,0.7292,0.72891,0.72903,109800000.0
2005-03-23 00:25:00,0.72911,0.72911,0.72869,0.72869,122300000.0
2005-03-23 00:26:00,0.72885,0.72919,0.72883,0.72914,130800000.0
2005-03-23 00:27:00,0.72934,0.7294,0.72903,0.72924,121299999.0
2005-03-23 00:28:00,0.72911,0.72939,0.72904,0.72939,185099996.0
2005-03-23 00:29:00,0.72945,0.72958,0.7293,0.72947,78000001.0
2005-03-23 00:30:00,0.72961,0.72963,0.72928,0.72928,91400000.0
2005-03-23 00:31:00,0.72951,0.72954,0.72934,0.72943,104299999.0
2005-03-23 00:32:00,0.72934,0.72965,0.72925,0.72954,114899998.0
2005-03-23 00:33:00,0.72918,0.72931,0.72904,0.72909,62600000.0
2005-03-23 00:34:00,0.72923,0.72937,0.72917,0.72918,55600000.0
2005-03-23 00:35:00,0.72938,0.72957,0.72903,0.72903,125399998.0
2005-03-23 00:36:00,0.72962,0.72968,0.72929,0.72951,70899999.0
2005-03-23 00:37:00,0.72979,0.72979,0.72939,0.72959,159899998.0
2005-03-23 00:38:00,0.72962,0.72986,0.72962,0.72983,67599999.0
2005-03-23 00:39:00,0.72964,0.72976,0.72953,0.72965,90699999.0
2005-03-23 00:40:00,0.72926,0.72961,0.72926,0.72954,103199997.0
2005-03-23 00:41:00,0.72947,0.7296,0.72919,0.72925,141700000.0
2005-03-23 00:42:00,0.72942,0.7297,0.72942,0.72942,41500000.0
2005-03-23 00:43:00,0.72979,0.72983,0.72943,0.72957,115599998.0
2005-03-23 00:44:00,0.72954,0.72957,0.72895,0.72896,113999998.0
2005-03-23 00:45:00,0.72852,0.72884,0.72708,0.72708,76499999.0
2005-03-23 00:46:00,0.72674,0.72675,0.726,0.72644,85300000.0
2005-03-23 00:47:00,0.72698,0.72726,0.7268,0.72698,131300003.0
2005-03-23 00:48:00,0.72737,0.72741,0.72624,0.72631,71800001.0
2005-03-23 00:49:00,0.72638,0.72733,0.72638,0.72733,59599999.0
2005-03-23 00:50:00,0.72726,0.72726,0.72699,0.72718,54300001.0
2005-03-23 00:51:00,0.72698,0.7281,0.72692,0.7281,96300000.0
2005-03-23 00:52:00,0.72817,0.72832,0.72737,0.72737,118400001.0
2005-03-23 00:53:00,0.72722,0.72767,0.72722,0.72757,95500001.0
2005-03-23 00:54:00,0.72722,0.72756,0.72722,0.72745,103800000.0
2005-03-23 00:55:00,0.72742,0.72747,0.72718,0.72718,28900000.0
2005-03-23 00:56:00,0.72728,0.72738,0.72703,0.72721,91899999.0
2005-03-23 00:57:00,0.7273,0.7273,0.72714,0.72723,49500000.0
2005-03-23 00:58:00,0.72731,0.7274,0.72718,0.72729,104700001.0
2005-03-23 00:59:00,0.72678,0.72715,0.72678,0.72706,118499998.0
2005-03-23 01:00:00,0.7273,0.7273,0.72693,0.72728,67500000.0
2005-03-23 01:01:00,0.72695,0.72725,0.72695,0.72715,108300000.0
2005-03-23 01:02:00,0.72694,0.72698,0.72671,0.72684,104899998.0
2005-03-23 01:03:00,0.72702,0.72713,0.72686,0.72708,90100000.0
2005-03-23 01:04:00,0.72697,0.72724,0.72683,0.7269,182600001.0
2005-03-23 01:05:00,0.72678,0.72704,0.72669,0.72672,91799999.0
2005-03-23 01:06:00,0.72671,0.72671,0.72653,0.72662,39000000.0
2005-03-23 01:07:00,0.72662,0.72664,0.72624,0.72624,43900000.0
2005-03-23 01:08:00,0.72613,0.72649,0.72613,0.72625,100100002.0
2005-03-23 01:09:00,0.72629,0.72657,0.72629,0.72633,105200000.0
2005-03-23 01:10:00,0.72603,0.72635,0.72598,0.72609,88400000.0
2005-03-23 01:11:00,0.72653,0.72673,0.72632,0.72637,112600000.0
2005-03-23 01:12:00,0.7263,0.72651,0.7262,0.72628,55400000.0
2005-03-23 01:13:00,0.72672,0.72697,0.72656,0.72678,71800000.0
2005-03-23 01:14:00,0.72683,0.72696,0.72673,0.72676,118800000.0
2005-03-23 01:15:00,0.72694,0.7271,0.72685,0.7271,108300001.0
2005-03-23 01:16:00,0.72703,0.72753,0.72697,0.72753,133999997.0
2005-03-23 01:17:00,0.72698,0.72743,0.72691,0.72743,75900000.0
2005-03-23 01:18:00,0.72753,0.72753,0.72719,0.72735,169900000.0
2005-03-23 01:19:00,0.72707,0.72744,0.72707,0.72737,56300000.0
2005-03-23 01:20:00,0.72728,0.72736,0.72703,0.72726,86800001.0
2005-03-23 01:21:00,0.72728,0.72732,0.72709,0.72732,40700000.0
2005-03-23 01:22:00,0.72719,0.72754,0.72719,0.72753,148200001.0
2005-03-23 01:23:00,0.72714,0.72745,0.72693,0.72699,114699998.0
2005-03-23 01:24:00,0.72741,0.72741,0.72696,0.72736,113099999.0
2005-03-23 01:25:00,0.72724,0.72726,0.72706,0.7272,100699998.0
2005-03-23 01:26:00,0.72733,0.72736,0.72693,0.72693,114200000.0
2005-03-23 01:27:00,0.727,0.72726,0.7269,0.72725,109600001.0
2005-03-23 01:28:00,0.7273,0.72748,0.72714,0.72748,102899999.0
2005-03-23 01:29:00,0.72728,0.72751,0.72724,0.72737,110300000.0
2005-03-23 01:30:00,0.72757,0.72766,0.72731,0.72748,116099999.0
2005-03-23 01:31:00,0.72745,0.72757,0.72729,0.72747,95800001.0
2005-03-23 01:32:00,0.72744,0.72779,0.72739,0.72776,83000001.0
2005-03-23 01:33:00,0.72747,0.72767,0.72746,0.72765,132000001.0
2005-03-23 01:34:00,0.72766,0.72766,0.72736,0.72736,57500001.0
2005-03-23 01:35:00,0.72741,0.72766,0.7273,0.7276,102100000.0
2005-03-23 01:36:00,0.72751,0.72771,0.72747,0.72758,93000001.0
2005-03-23 01:37:00,0.72772,0.72772,0.7273,0.7273,41000000.0
2005-03-23 01:38:00,0.72741,0.72769,0.72741,0.72767,89799999.0
2005-03-23 01:39:00,0.72758,0.72764,0.72742,0.72759,201900001.0
2005-03-23 01:40:00,0.7275,0.72793,0.7275,0.72766,105200002.0
2005-03-23 01:41:00,0.72782,0.72787,0.72771,0.72771,55000000.0
2005-03-23 01:42:00,0.72796,0.72796,0.72756,0.72761,137299999.0
2005-03-23 01:43:00,0.72764,0.72791,0.72764,0.72791,73399998.0
2005-03-23 01:44:00,0.72784,0.7279,0.72757,0.72783,69900001.0
2005-03-23 01:45:00,0.72765,0.7279,0.72758,0.7279,75700001.0
2005-03-23 01:46:00,0.72799,0.72812,0.72795,0.72798,83600000.0
2005-03-23 01:47:00,0.72793,0.72793,0.72764,0.72773,110500000.0
2005-03-23 01:48:00,0.72764,0.72778,0.72759,0.72759,69199999.0
2005-03-23 01:49:00,0.72737,0.72767,0.72737,0.7275,86000000.0
2005-03-23 01:50:00,0.72761,0.72766,0.72735,0.72736,71500000.0
2005-03-23 01:51:00,0.72733,0.72738,0.72713,0.72722,105600001.0
2005-03-23 01:52:00,0.72687,0.7271,0.72687,0.7271,71500000.0
2005-03-23 01:53:00,0.7269,0.72692,0.72663,0.72681,133400000.0
2005-03-23 01:54:00,0.72702,0.72708,0.72664,0.7269,62599999.0
2005-03-23 01:55:00,0.72681,0.72689,0.72651,0.72657,122900000.0
2005-03-23 01:56:00,0.72652,0.72659,0.72613,0.72644,96800000.0
2005-03-23 01:57:00,0.72681,0.72696,0.72657,0.72658,92900000.0
2005-03-23 01:58:00,0.72669,0.72678,0.72633,0.72647,93199999.0
2005-03-23 01:59:00,0.72615,0.72629,0.72609,0.72613,93100002.0
2005-03-23 02:00:00,0.72605,0.72606,0.72582,0.72602,104000001.0
2005-03-23 02:01:00,0.72577,0.72577,0.72534,0.72538,95799998.0
2005-03-23 02:02:00,0.72535,0.72616,0.72534,0.72613,144300001.0
2005-03-23 02:03:00,0.72575,0.72613,0.72575,0.72585,107500001.0
2005-03-23 02:04:00,0.72636,0.72649,0.7261,0.7262,99800000.0
2005-03-23 02:05:00,0.72666,0.72666,0.72642,0.72642,39700001.0
2005-03-23 02:06:00,0.72636,0.72666,0.72635,0.72666,53200000.0
2005-03-23 02:07:00,0.72657,0.72657,0.72603,0.72603,66800000.0
2005-03-23 02:08:00,0.72637,0.7266,0.72622,0.72637,120599999.0
2005-03-23 02:09:00,0.72623,0.72661,0.7262,0.72637,166900004.0
2005-03-23 02:10:00,0.72636,0.72641,0.72621,0.72636,64100000.0
2005-03-23 02:11:00,0.72618,0.72618,0.72572,0.72578,94600000.0
2005-03-23 02:12:00,0.72555,0.72599,0.72555,0.72599,67400000.0
2005-03-23 02:13:00,0.72617,0.72627,0.72588,0.72595,140400000.0
2005-03-23 02:14:00,0.72585,0.72616,0.7258,0.72594,117799999.0
2005-03-23 02:15:00,0.7262,0.7263,0.72604,0.72609,62300000.0
2005-03-23 02:16:00,0.72605,0.72634,0.72604,0.72625,92900000.0
2005-03-23 02:17:00,0.72642,0.7266,0.72635,0.72651,84300002.0
2005-03-23 02:18:00,0.72654,0.72683,0.72653,0.7267,80799999.0
2005-03-23 02:19:00,0.72671,0.72678,0.72641,0.72641,78100001.0
2005-03-23 02:20:00,0.72671,0.72671,0.72619,0.72619,70100000.0
2005-03-23 02:21:00,0.72645,0.72648,0.72619,0.72642,71800000.0
2005-03-23 02:22:00,0.72651,0.72651,0.72622,0.72646,159999999.0
2005-03-23 02:23:00,0.72636,0.72657,0.72636,0.72639,79400000.0
2005-03-23 02:24:00,0.72638,0.72666,0.72632,0.72646,148400000.0
2005-03-23 02:25:00,0.72649,0.72653,0.72638,0.72642,84400000.0
2005-03-23 02:26:00,0.72616,0.72658,0.72616,0.72644,98999998.0
2005-03-23 02:27:00,0.72626,0.72629,0.72626,0.72629,12700000.0
2005-03-23 02:28:00,0.72664,0.72664,0.72645,0.72655,44799999.0
2005-03-23 02:29:00,0.72663,0.72663,0.72595,0.72598,104599999.0
2005-03-23 02:30:00,0.72665,0.72674,0.72641,0.72641,79700000.0
2005-03-23 02:31:00,0.72652,0.72662,0.72632,0.72662,120599999.0
2005-03-23 02:32:00,0.7264,0.72669,0.72629,0.72669,61100000.0
2005-03-23 02:33:00,0.72659,0.72659,0.72625,0.7263,53800000.0
2005-03-23 02:34:00,0.72614,0.72654,0.72613,0.72618,83100000.0
2005-03-23 02:35:00,0.72622,0.72647,0.72622,0.72635,124000002.0
2005-03-23 02:36:00,0.72659,0.72681,0.72651,0.72676,56500000.0
2005-03-23 02:37:00,0.72678,0.72678,0.7263,0.7263,42200000.0
2005-03-23 02:38:00,0.72669,0.72673,0.72632,0.72632,73600001.0
2005-03-23 02:39:00,0.72637,0.72686,0.72637,0.72681,71500000.0
2005-03-23 02:40:00,0.72682,0.72682,0.72636,0.72656,76600000.0
2005-03-23 02:41:00,0.72656,0.72656,0.72623,0.72623,28600000.0
2005-03-23 02:42:00,0.72621,0.72664,0.72621,0.72664,80299999.0
2005-03-23 02:43:00,0.72654,0.72669,0.72634,0.72634,136200000.0
2005-03-23 02:44:00,0.72664,0.72671,0.72651,0.72663,177800000.0
2005-03-23 02:45:00,0.72643,0.72665,0.72643,0.72665,67600000.0
2005-03-23 02:46:00,0.72648,0.7268,0.72645,0.72672,134900000.0
2005-03-23 02:47:00,0.72671,0.72675,0.72652,0.72663,118599999.0
2005-03-23 02:48:00,0.72656,0.72665,0.7264,0.72658,112499999.0
2005-03-23 02:49:00,0.72662,0.72691,0.72662,0.72691,65600000.0
2005-03-23 02:50:00,0.72693,0.72713,0.72687,0.72687,104200001.0
2005-03-23 02:51:00,0.72711,0.72711,0.72681,0.72697,145499995.0
2005-03-23 02:52:00,0.72706,0.72732,0.72674,0.72674,105400000.0
2005-03-23 02:53:00,0.72686,0.72704,0.7267,0.72704,72900000.0
2005-03-23 02:54:00,0.72695,0.72705,0.7267,0.72677,95600000.0
2005-03-23 02:55:00,0.72694,0.72702,0.72675,0.72697,79499999.0
2005-03-23 02:56:00,0.72713,0.72716,0.72702,0.72706,48100000.0
2005-03-23 02:57:00,0.72688,0.72703,0.72679,0.72688,174100001.0
2005-03-23 02:58:00,0.72693,0.72702,0.72675,0.72675,92400000.0
2005-03-23 02:59:00,0.72713,0.72721,0.72697,0.72705,83800001.0
2005-03-23 03:00:00,0.72719,0.72719,0.72708,0.72708,58999999.0
2005-03-23 03:01:00,0.72718,0.72742,0.72718,0.72737,107199997.0
2005-03-23 03:02:00,0.72728,0.72745,0.72719,0.72745,117899998.0
2005-03-23 03:03:00,0.72725,0.72775,0.72725,0.72739,89300000.0
2005-03-23 03:04:00,0.72745,0.7275,0.72731,0.72746,86800000.0
2005-03-23 03:05:00,0.72759,0.72775,0.72753,0.72765,128300000.0
2005-03-23 03:06:00,0.72772,0.72775,0.72741,0.72741,39800000.0
2005-03-23 03:07:00,0.72746,0.72754,0.72714,0.72741,54200000.0
2005-03-23 03:08:00,0.72765,0.72765,0.72709,0.72741,141300002.0
2005-03-23 03:09:00,0.72753,0.72755,0.72723,0.72723,89400001.0
2005-03-23 03:10:00,0.72755,0.72766,0.72737,0.72749,78200000.0
2005-03-23 03:11:00,0.72747,0.72761,0.72723,0.72723,26100000.0
2005-03-23 03:12:00,0.72762,0.72762,0.72726,0.72738,74000000.0
2005-03-23 03:13:00,0.72729,0.72762,0.72727,0.72758,115800000.0
2005-03-23 03:14:00,0.72744,0.72754,0.72723,0.72723,109899999.0
2005-03-23 03:15:00,0.72713,0.72718,0.72709,0.72713,80400001.0
2005-03-23 03:16:00,0.72735,0.72735,0.72709,0.72715,60300000.0
2005-03-23 03:17:00,0.72698,0.72711,0.72695,0.72695,79600001.0
2005-03-23 03:18:00,0.72714,0.7272,0.72696,0.7271,81600000.0
2005-03-23 03:19:00,0.72688,0.72719,0.72688,0.72707,58700000.0
2005-03-23 03:20:00,0.72719,0.72736,0.72703,0.72706,158400000.0
2005-03-23 03:21:00,0.72737,0.72737,0.72692,0.72702,89200000.0
2005-03-23 03:22:00,0.72716,0.72728,0.72696,0.72703,130300001.0
2005-03-23 03:23:00,0.72706,0.72735,0.72701,0.72726,127900001.0
2005-03-23 03:24:00,0.72728,0.7275,0.72728,0.72736,129399999.0
2005-03-23 03:25:00,0.72719,0.72758,0.72719,0.72758,109500000.0
2005-03-23 03:26:00,0.72729,0.72745,0.72723,0.72738,100300000.0
2005-03-23 03:27:00,0.7272,0.7276,0.7272,0.7276,40800000.0
2005-03-23 03:28:00,0.72736,0.72749,0.72734,0.72742,88600000.0
2005-03-23 03:29:00,0.72739,0.72761,0.72736,0.72761,34400000.0
2005-03-23 03:30:00,0.72748,0.72764,0.72736,0.72739,51500000.0
2005-03-23 03:31:00,0.72757,0.72772,0.72729,0.72751,133799997.0
2005-03-23 03:32:00,0.72768,0.72782,0.72749,0.72778,75700000.0
2005-03-23 03:33:00,0.72781,0.72781,0.7275,0.72764,54499999.0
2005-03-23 03:34:00,0.72771,0.72794,0.7275,0.7279,105300001.0
2005-03-23 03:35:00,0.72752,0.72759,0.72745,0.72752,68700000.0
2005-03-23 03:36:00,0.72754,0.72761,0.72723,0.72723,78100000.0
2005-03-23 03:37:00,0.72749,0.7275,0.72734,0.72744,71300000.0
2005-03-23 03:38:00,0.72743,0.72763,0.72738,0.72763,62199999.0
2005-03-23 03:39:00,0.72754,0.72754,0.72721,0.72734,58900000.0
2005-03-23 03:40:00,0.72725,0.72752,0.72725,0.72748,146100000.0
2005-03-23 03:41:00,0.72726,0.72739,0.72723,0.7273,119599999.0
2005-03-23 03:42:00,0.72728,0.72742,0.72706,0.72731,108399997.0
2005-03-23 03:43:00,0.72738,0.72748,0.72721,0.72724,137199999.0
2005-03-23 03:44:00,0.72731,0.72764,0.72731,0.72763,65300001.0
2005-03-23 03:45:00,0.72763,0.72763,0.72719,0.72729,63599999.0
2005-03-23 03:46:00,0.72718,0.72718,0.72647,0.72678,109299999.0
2005-03-23 03:47:00,0.7267,0.72689,0.72663,0.72672,78700000.0
2005-03-23 03:48:00,0.72682,0.72696,0.72681,0.72693,78900000.0
2005-03-23 03:49:00,0.72691,0.72707,0.72682,0.72698,82500001.0
2005-03-23 03:50:00,0.7271,0.72725,0.7271,0.72725,106899999.0
2005-03-23 03:51:00,0.72693,0.72726,0.7269,0.72721,81299999.0
2005-03-23 03:52:00,0.72716,0.72718,0.72702,0.72702,76300000.0
2005-03-23 03:53:00,0.72724,0.72744,0.72724,0.72744,52600000.0
2005-03-23 03:54:00,0.72702,0.72763,0.72702,0.72763,99000000.0
2005-03-23 03:55:00,0.72745,0.72751,0.72702,0.72751,81500000.0
2005-03-23 03:56:00,0.72756,0.72763,0.7274,0.7274,52800000.0
2005-03-23 03:57:00,0.72718,0.72773,0.72716,0.72773,79899999.0
2005-03-23 03:58:00,0.72771,0.72771,0.7273,0.72736,166000003.0
2005-03-23 03:59:00,0.72752,0.72758,0.72737,0.72743,137500002.0
2005-03-23 04:00:00,0.7273,0.72769,0.7272,0.72767,100800001.0
2005-03-23 04:01:00,0.72756,0.7276,0.72712,0.72721,122500002.0
2005-03-23 04:02:00,0.7273,0.72746,0.72713,0.72739,152799999.0
2005-03-23 04:03:00,0.72721,0.72754,0.7272,0.72745,128100001.0
2005-03-23 04:04:00,0.72762,0.72772,0.72741,0.72752,57900000.0
2005-03-23 04:05:00,0.72721,0.72758,0.72721,0.7275,85699997.0
2005-03-23 04:06:00,0.7275,0.72772,0.72731,0.72772,163000000.0
2005-03-23 04:07:00,0.72752,0.72774,0.72752,0.72767,101000000.0
2005-03-23 04:08:00,0.72755,0.72768,0.7274,0.72768,106200000.0
2005-03-23 04:09:00,0.72772,0.72796,0.72762,0.72796,45400000.0
2005-03-23 04:10:00,0.72766,0.72813,0.72766,0.72807,95099999.0
2005-03-23 04:11:00,0.72788,0.72796,0.72769,0.72777,124300003.0
2005-03-23 04:12:00,0.72769,0.72797,0.72768,0.7277,130599998.0
2005-03-23 04:13:00,0.72776,0.72795,0.72776,0.72789,34200000.0
2005-03-23 04:14:00,0.72776,0.72791,0.72767,0.72767,122999999.0
2005-03-23 04:15:00,0.7275,0.728,0.7275,0.728,58800000.0
2005-03-23 04:16:00,0.72771,0.72793,0.72763,0.72793,139400001.0
2005-03-23 04:17:00,0.72795,0.72796,0.72775,0.72796,69300001.0
2005-03-23 04:18:00,0.72789,0.72795,0.72778,0.7278,56400001.0
2005-03-23 04:19:00,0.72761,0.72788,0.72745,0.72788,70199999.0
2005-03-23 04:20:00,0.72791,0.72801,0.72788,0.72788,170300001.0
2005-03-23 04:21:00,0.72786,0.72792,0.72773,0.72783,129499997.0
2005-03-23 04:22:00,0.72771,0.72806,0.72771,0.72806,69900000.0
2005-03-23 04:23:00,0.72804,0.7281,0.72779,0.7281,77700002.0
2005-03-23 04:24:00,0.72808,0.72808,0.72778,0.72778,89300000.0
2005-03-23 04:25:00,0.72773,0.72795,0.7276,0.72769,143099999.0
2005-03-23 04:26:00,0.7277,0.72794,0.7277,0.7277,96300001.0
2005-03-23 04:27:00,0.7279,0.72792,0.7278,0.72788,104100001.0
2005-03-23 04:28:00,0.72801,0.72801,0.72765,0.72765,117599999.0
2005-03-23 04:29:00,0.72799,0.72799,0.72793,0.72793,17200000.0
2005-03-23 04:30:00,0.72769,0.72786,0.7276,0.72776,100000000.0
2005-03-23 04:31:00,0.72776,0.72802,0.7277,0.72786,137099998.0
2005-03-23 04:32:00,0.72796,0.72807,0.72768,0.72777,88400000.0
2005-03-23 04:33:00,0.72776,0.72784,0.72769,0.72773,52700000.0
2005-03-23 04:34:00,0.72767,0.72777,0.72715,0.72749,88900000.0
2005-03-23 04:35:00,0.72728,0.72762,0.72728,0.72762,100799999.0
2005-03-23 04:36:00,0.72733,0.72753,0.7272,0.72752,59300000.0
2005-03-23 04:37:00,0.72744,0.72754,0.72725,0.72754,104600000.0
2005-03-23 04:38:00,0.7275,0.72764,0.72736,0.72756,128299998.0
2005-03-23 04:39:00,0.72754,0.7278,0.72743,0.72763,95100000.0
2005-03-23 04:40:00,0.72754,0.7277,0.72744,0.72744,113299999.0
2005-03-23 04:41:00,0.72759,0.72781,0.72759,0.72781,66400001.0
2005-03-23 04:42:00,0.72782,0.72783,0.7276,0.72761,92500000.0
2005-03-23 04:43:00,0.72807,0.72807,0.72778,0.72783,104600000.0
2005-03-23 04:44:00,0.7278,0.72794,0.72765,0.72766,108700000.0
2005-03-23 04:45:00,0.72765,0.72789,0.72765,0.72789,94000001.0
2005-03-23 04:46:00,0.728,0.728,0.72774,0.72775,107699998.0
2005-03-23 04:47:00,0.72759,0.72787,0.72759,0.72775,126799999.0
2005-03-23 04:48:00,0.72752,0.72793,0.72751,0.72793,102099998.0
2005-03-23 04:49:00,0.72798,0.72798,0.72764,0.72793,109999999.0
2005-03-23 04:50:00,0.72786,0.72803,0.72775,0.72775,81400000.0
2005-03-23 04:51:00,0.72781,0.72795,0.72781,0.72785,46200000.0
2005-03-23 04:52:00,0.7279,0.7282,0.7279,0.7282,109000001.0
2005-03-23 04:53:00,0.7278,0.72807,0.72778,0.72788,115099997.0
2005-03-23 04:54:00,0.72786,0.72786,0.72778,0.7278,73300001.0
2005-03-23 04:55:00,0.72781,0.72788,0.72765,0.72778,95300000.0
2005-03-23 04:56:00,0.72752,0.72794,0.72752,0.72794,147199999.0
2005-03-23 04:57:00,0.72786,0.72786,0.72751,0.72769,134999997.0
2005-03-23 04:58:00,0.72773,0.7279,0.72773,0.72788,101100000.0
2005-03-23 04:59:00,0.72789,0.728,0.72787,0.728,86399998.0
2005-03-23 05:00:00,0.72794,0.72797,0.72777,0.72787,84700000.0
2005-03-23 05:01:00,0.7278,0.72794,0.72764,0.72783,91699999.0
2005-03-23 05:02:00,0.72794,0.72811,0.72777,0.72777,46600000.0
2005-03-23 05:03:00,0.72784,0.72802,0.72784,0.72788,106999999.0
2005-03-23 05:04:00,0.72796,0.72831,0.72783,0.72797,111200000.0
2005-03-23 05:05:00,0.72797,0.72814,0.72774,0.72774,75900000.0
2005-03-23 05:06:00,0.72807,0.72825,0.72802,0.72802,47799999.0
2005-03-23 05:07:00,0.72813,0.72851,0.72808,0.72851,82099999.0
2005-03-23 05:08:00,0.72858,0.72863,0.72814,0.72846,109000000.0
2005-03-23 05:09:00,0.72819,0.72828,0.72798,0.72824,116900000.0
2005-03-23 05:10:00,0.72833,0.72839,0.72817,0.72826,59700000.0
2005-03-23 05:11:00,0.72817,0.7282,0.72796,0.728,123099999.0
2005-03-23 05:12:00,0.72807,0.72827,0.72803,0.72822,105699998.0
2005-03-23 05:13:00,0.72813,0.72835,0.72805,0.7283,70100000.0
2005-03-23 05:14:00,0.72808,0.72849,0.72808,0.72839,86700001.0
2005-03-23 05:15:00,0.72828,0.72828,0.72808,0.72813,116599999.0
2005-03-23 05:16:00,0.72807,0.72831,0.72803,0.72813,75300001.0
2005-03-23 05:17:00,0.7281,0.72821,0.72804,0.72811,99200000.0
2005-03-23 05:18:00,0.72806,0.72806,0.72773,0.72783,96099997.0
2005-03-23 05:19:00,0.72783,0.72817,0.72769,0.72817,76300001.0
2005-03-23 05:20:00,0.72785,0.72815,0.72785,0.72799,57700000.0
2005-03-23 05:21:00,0.7282,0.72826,0.72796,0.72812,84500000.0
2005-03-23 05:22:00,0.72841,0.72841,0.72822,0.72823,25899999.0
2005-03-23 05:23:00,0.72841,0.72841,0.72823,0.72823,119099999.0
2005-03-23 05:24:00,0.72836,0.72836,0.728,0.72815,149299999.0
2005-03-23 05:25:00,0.7279,0.72856,0.7279,0.72856,118999999.0
2005-03-23 05:26:00,0.72812,0.72816,0.72803,0.72816,79300000.0
2005-03-23 05:27:00,0.72819,0.72838,0.72813,0.72832,107600000.0
2005-03-23 05:28:00,0.72839,0.72841,0.72811,0.72815,69400000.0
2005-03-23 05:29:00,0.72837,0.72844,0.7283,0.72837,58200000.0
2005-03-23 05:30:00,0.72837,0.72855,0.72837,0.72855,74900000.0
2005-03-23 05:31:00,0.72817,0.72826,0.72793,0.72826,164600001.0
2005-03-23 05:32:00,0.72845,0.72845,0.72812,0.7282,44500000.0
2005-03-23 05:33:00,0.7282,0.72839,0.72815,0.72832,136300002.0
2005-03-23 05:34:00,0.72818,0.72856,0.72817,0.72856,72199999.0
2005-03-23 05:35:00,0.72853,0.72853,0.72806,0.72824,130200002.0
2005-03-23 05:36:00,0.72827,0.72831,0.728,0.72831,89499999.0
2005-03-23 05:37:00,0.7281,0.72837,0.72804,0.72837,54299998.0
2005-03-23 05:38:00,0.72834,0.72834,0.72795,0.72834,141800002.0
2005-03-23 05:39:00,0.72831,0.72855,0.7282,0.72855,98500000.0
2005-03-23 05:40:00,0.72829,0.72834,0.72807,0.72807,136500001.0
2005-03-23 05:41:00,0.72821,0.72839,0.72807,0.7281,104299998.0
2005-03-23 05:42:00,0.72816,0.72823,0.72813,0.72817,70999999.0
2005-03-23 05:43:00,0.7282,0.72834,0.72805,0.72822,64300000.0
2005-03-23 05:44:00,0.72847,0.72847,0.72812,0.72818,72800000.0
2005-03-23 05:45:00,0.72838,0.72838,0.72793,0.72804,66799999.0
2005-03-23 05:46:00,0.72816,0.7285,0.72812,0.7285,112900003.0
2005-03-23 05:47:00,0.72846,0.72846,0.72814,0.72833,99300000.0
2005-03-23 05:48:00,0.72853,0.72853,0.7282,0.72828,132899998.0
2005-03-23 05:49:00,0.72825,0.72843,0.72825,0.72839,133699998.0
2005-03-23 05:50:00,0.72845,0.72859,0.72793,0.72793,117100003.0
2005-03-23 05:51:00,0.72814,0.7282,0.7279,0.7282,34800000.0
2005-03-23 05:52:00,0.72837,0.72837,0.72797,0.72797,98000002.0
2005-03-23 05:53:00,0.72816,0.7285,0.72816,0.72838,143800000.0
2005-03-23 05:54:00,0.72844,0.72855,0.72832,0.72832,140699998.0
2005-03-23 05:55:00,0.72804,0.72837,0.72804,0.72813,93399998.0
2005-03-23 05:56:00,0.72805,0.72846,0.72794,0.72846,89299999.0
2005-03-23 05:57:00,0.72847,0.72849,0.72836,0.72836,94900000.0
2005-03-23 05:58:00,0.72845,0.7285,0.72827,0.72831,161400002.0
2005-03-23 05:59:00,0.72825,0.72834,0.72808,0.7282,116000000.0
2005-03-23 06:00:00,0.72811,0.72857,0.72796,0.72857,82899999.0
2005-03-23 06:01:00,0.72822,0.7283,0.72799,0.72799,38800000.0
2005-03-23 06:02:00,0.72803,0.72825,0.72803,0.72804,46900000.0
2005-03-23 06:03:00,0.7281,0.72849,0.7281,0.72837,81100000.0
2005-03-23 06:04:00,0.7284,0.7284,0.72803,0.72803,37400000.0
2005-03-23 06:05:00,0.72806,0.7284,0.72806,0.72809,107599999.0
2005-03-23 06:06:00,0.728,0.72817,0.72794,0.72811,78299999.0
2005-03-23 06:07:00,0.72822,0.72826,0.72802,0.72824,99400000.0
2005-03-23 06:08:00,0.72814,0.72827,0.72796,0.72814,61099999.0
2005-03-23 06:09:00,0.72833,0.72839,0.72794,0.72813,133500000.0
2005-03-23 06:10:00,0.72834,0.72853,0.72814,0.72853,57800000.0
2005-03-23 06:11:00,0.72821,0.72821,0.72801,0.72809,70000000.0
2005-03-23 06:12:00,0.72863,0.72863,0.72829,0.72846,70000000.0
2005-03-23 06:13:00,0.72836,0.72855,0.72836,0.72855,42400000.0
2005-03-23 06:14:00,0.72864,0.72864,0.72845,0.72845,41599999.0
2005-03-23 06:15:00,0.72826,0.72857,0.72819,0.72857,69100000.0
2005-03-23 06:16:00,0.72837,0.7284,0.7282,0.7282,70900000.0
2005-03-23 06:17:00,0.72826,0.72846,0.72826,0.72839,69200000.0
2005-03-23 06:18:00,0.72834,0.72851,0.72834,0.72837,100400002.0
2005-03-23 06:19:00,0.72841,0.72843,0.72819,0.72838,141999999.0
2005-03-23 06:20:00,0.72834,0.72834,0.72818,0.7282,52000000.0
2005-03-23 06:21:00,0.72806,0.72831,0.72802,0.72813,118500000.0
2005-03-23 06:22:00,0.72795,0.7282,0.72791,0.72798,90700000.0
2005-03-23 06:23:00,0.7279,0.72818,0.72783,0.72806,32000000.0
2005-03-23 06:24:00,0.72808,0.72814,0.72797,0.72814,48900000.0
2005-03-23 06:25:00,0.72806,0.72835,0.72799,0.72835,112300000.0
2005-03-23 06:26:00,0.72836,0.72836,0.72802,0.7281,94800001.0
2005-03-23 06:27:00,0.72804,0.7284,0.72803,0.7284,135899999.0
2005-03-23 06:28:00,0.72841,0.72841,0.72817,0.72825,104600000.0
2005-03-23 06:29:00,0.72822,0.72825,0.72814,0.72825,105200000.0
2005-03-23 06:30:00,0.72795,0.72831,0.72795,0.72817,132300001.0
2005-03-23 06:31:00,0.72835,0.72835,0.72804,0.72827,117499998.0
2005-03-23 06:32:00,0.72848,0.72848,0.72813,0.72823,146800000.0
2005-03-23 06:33:00,0.72801,0.72851,0.72801,0.72851,120400000.0
2005-03-23 06:34:00,0.72832,0.72832,0.72787,0.72787,72499998.0
2005-03-23 06:35:00,0.72798,0.72824,0.72798,0.72824,61500000.0
2005-03-23 06:36:00,0.72814,0.72836,0.72811,0.72812,100400001.0
2005-03-23 06:37:00,0.72801,0.72827,0.72801,0.72827,82000000.0
2005-03-23 06:38:00,0.72824,0.72847,0.72817,0.72847,62200000.0
2005-03-23 06:39:00,0.72842,0.72842,0.7283,0.7283,61300001.0
2005-03-23 06:40:00,0.72816,0.72825,0.72788,0.72793,113199999.0
2005-03-23 06:41:00,0.72787,0.72837,0.72787,0.72837,73400000.0
2005-03-23 06:42:00,0.72786,0.72832,0.72786,0.72832,79000000.0
2005-03-23 06:43:00,0.72807,0.7285,0.72807,0.72833,89300000.0
2005-03-23 06:44:00,0.7283,0.72846,0.7282,0.72834,140000000.0
2005-03-23 06:45:00,0.72822,0.72822,0.728,0.728,38299999.0
2005-03-23 06:46:00,0.72806,0.72842,0.72806,0.72835,85900000.0
2005-03-23 06:47:00,0.72836,0.72854,0.72834,0.72842,161200003.0
2005-03-23 06:48:00,0.72862,0.72862,0.72824,0.72824,78600001.0
2005-03-23 06:49:00,0.72854,0.72869,0.72854,0.72869,31900000.0
2005-03-23 06:50:00,0.72862,0.72862,0.72828,0.72832,43000000.0
2005-03-23 06:51:00,0.72848,0.72868,0.7284,0.72862,98799999.0
2005-03-23 06:52:00,0.72851,0.72859,0.7284,0.7285,141100000.0
2005-03-23 06:53:00,0.72841,0.72854,0.72823,0.72825,110000000.0
2005-03-23 06:54:00,0.72813,0.72849,0.72805,0.72835,148700000.0
2005-03-23 06:55:00,0.72788,0.72828,0.72788,0.7282,86100000.0
2005-03-23 06:56:00,0.72812,0.72827,0.72812,0.7282,59899999.0
2005-03-23 06:57:00,0.72813,0.72838,0.72804,0.72838,107599999.0
2005-03-23 06:58:00,0.72832,0.72847,0.72822,0.7284,112300000.0
2005-03-23 06:59:00,0.72818,0.729,0.72818,0.729,58099999.0
2005-03-23 07:00:00,0.72879,0.72879,0.72859,0.72865,81500000.0
2005-03-23 07:01:00,0.72855,0.72886,0.72848,0.72886,38700000.0
2005-03-23 07:02:00,0.72867,0.72869,0.72849,0.7286,146499999.0
2005-03-23 07:03:00,0.72854,0.72854,0.7281,0.7281,60500000.0
2005-03-23 07:04:00,0.72821,0.72845,0.72817,0.72834,115899997.0
2005-03-23 07:05:00,0.7284,0.72846,0.72807,0.7283,78700001.0
2005-03-23 07:06:00,0.72846,0.72846,0.7281,0.72824,104300003.0
2005-03-23 07:07:00,0.72849,0.72849,0.7282,0.72834,73700001.0
2005-03-23 07:08:00,0.72828,0.72846,0.72796,0.7283,115699998.0
2005-03-23 07:09:00,0.72837,0.72849,0.7283,0.7283,133200000.0
2005-03-23 07:10:00,0.72852,0.72855,0.7284,0.72845,104300000.0
2005-03-23 07:11:00,0.72837,0.72837,0.72805,0.7283,171500003.0
2005-03-23 07:12:00,0.72849,0.72849,0.72824,0.72832,87399998.0
2005-03-23 07:13:00,0.72824,0.72836,0.72819,0.72836,55899999.0
2005-03-23 07:14:00,0.72832,0.72841,0.72809,0.72835,87300001.0
2005-03-23 07:15:00,0.7284,0.72852,0.72821,0.72821,72300000.0
2005-03-23 07:16:00,0.72822,0.72838,0.72817,0.72832,58200000.0
2005-03-23 07:17:00,0.72816,0.72856,0.72816,0.7284,91700001.0
2005-03-23 07:18:00,0.72836,0.72836,0.72807,0.72812,108000001.0
2005-03-23 07:19:00,0.72811,0.72833,0.72785,0.72825,129100000.0
2005-03-23 07:20:00,0.72833,0.72842,0.72831,0.72835,89600001.0
2005-03-23 07:21:00,0.72805,0.72823,0.72803,0.72803,81099999.0
2005-03-23 07:22:00,0.72836,0.72836,0.7281,0.72816,72100000.0
2005-03-23 07:23:00,0.72818,0.72832,0.72802,0.72825,114599999.0
2005-03-23 07:24:00,0.72821,0.72826,0.72797,0.72797,72599999.0
2005-03-23 07:25:00,0.7283,0.72845,0.72822,0.72822,93700001.0
2005-03-23 07:26:00,0.72829,0.7283,0.72801,0.7282,84400000.0
2005-03-23 07:27:00,0.72826,0.72831,0.7282,0.7282,66800000.0
2005-03-23 07:28:00,0.72823,0.72834,0.72812,0.72831,113699998.0
2005-03-23 07:29:00,0.72812,0.72836,0.72797,0.72825,122900000.0
2005-03-23 07:30:00,0.72811,0.72821,0.72799,0.72817,81300000.0
2005-03-23 07:31:00,0.72823,0.72825,0.72812,0.72819,90300000.0
2005-03-23 07:32:00,0.72808,0.72829,0.72807,0.72814,138899997.0
2005-03-23 07:33:00,0.7281,0.72826,0.7281,0.72825,80599999.0
2005-03-23 07:34:00,0.72788,0.72837,0.72788,0.72837,79400001.0
2005-03-23 07:35:00,0.72818,0.72832,0.72801,0.72818,74900000.0
2005-03-23 07:36:00,0.72801,0.72825,0.72801,0.72822,138100000.0
2005-03-23 07:37:00,0.72819,0.72826,0.72807,0.72815,122200001.0
2005-03-23 07:38:00,0.72829,0.72829,0.72797,0.72829,71400000.0
2005-03-23 07:39:00,0.72813,0.72828,0.72793,0.72801,156000000.0
2005-03-23 07:40:00,0.72791,0.72809,0.72791,0.72795,80999999.0
2005-03-23 07:41:00,0.72765,0.72821,0.72765,0.72811,58200002.0
2005-03-23 07:42:00,0.728,0.7282,0.72791,0.72809,123999998.0
2005-03-23 07:43:00,0.72816,0.72816,0.72793,0.72793,89900000.0
2005-03-23 07:44:00,0.72793,0.72813,0.72793,0.72813,101300001.0
2005-03-23 07:45:00,0.72803,0.72817,0.72791,0.72807,136000000.0
2005-03-23 07:46:00,0.72793,0.72811,0.72793,0.72804,126499999.0
2005-03-23 07:47:00,0.72823,0.72823,0.72776,0.72785,66000000.0
2005-03-23 07:48:00,0.72789,0.72804,0.72778,0.72804,95600000.0
2005-03-23 07:49:00,0.72804,0.72818,0.72781,0.72781,172899999.0
2005-03-23 07:50:00,0.72793,0.72797,0.72764,0.72785,70500000.0
2005-03-23 07:51:00,0.72789,0.72803,0.72773,0.72798,166100000.0
2005-03-23 07:52:00,0.72798,0.728,0.72797,0.728,45200001.0
2005-03-23 07:53:00,0.72799,0.7281,0.72787,0.72802,105200001.0
2005-03-23 07:54:00,0.72803,0.72821,0.72793,0.7282,131300002.0
2005-03-23 07:55:00,0.7281,0.72819,0.72794,0.728,82700000.0
2005-03-23 07:56:00,0.72802,0.72831,0.72792,0.72831,38600000.0
2005-03-23 07:57:00,0.72828,0.72828,0.7278,0.72793,61799999.0
2005-03-23 07:58:00,0.72808,0.72815,0.72794,0.72797,94999999.0
2005-03-23 07:59:00,0.72821,0.72821,0.72791,0.72795,77000000.0
2005-03-23 08:00:00,0.728,0.72817,0.72782,0.72797,107900000.0
2005-03-23 08:01:00,0.72798,0.72805,0.72783,0.72805,71799999.0
2005-03-23 08:02:00,0.72807,0.72809,0.72774,0.72774,98100001.0
2005-03-23 08:03:00,0.72797,0.72799,0.7279,0.7279,131000001.0
2005-03-23 08:04:00,0.72811,0.72811,0.72783,0.72806,61000000.0
2005-03-23 08:05:00,0.72797,0.72799,0.7277,0.7277,121399999.0
2005-03-23 08:06:00,0.72783,0.72813,0.72783,0.72807,168999999.0
2005-03-23 08:07:00,0.72794,0.72826,0.72794,0.72814,69800000.0
2005-03-23 08:08:00,0.72807,0.72809,0.72783,0.72788,103699999.0
2005-03-23 08:09:00,0.72791,0.72801,0.72784,0.72795,153000000.0
2005-03-23 08:10:00,0.72792,0.72803,0.72783,0.72795,157300003.0
2005-03-23 08:11:00,0.72796,0.728,0.72771,0.728,78800000.0
2005-03-23 08:12:00,0.72768,0.72813,0.72768,0.72813,57300000.0
2005-03-23 08:13:00,0.72793,0.72824,0.72793,0.72824,68600000.0
2005-03-23 08:14:00,0.72798,0.72807,0.72778,0.7279,124400000.0
2005-03-23 08:15:00,0.72808,0.72822,0.72793,0.72805,142999999.0
2005-03-23 08:16:00,0.72798,0.72811,0.72793,0.72811,68600002.0
2005-03-23 08:17:00,0.72806,0.72806,0.72789,0.72798,148899997.0
2005-03-23 08:18:00,0.72792,0.72797,0.72772,0.72772,89300000.0
2005-03-23 08:19:00,0.72797,0.72822,0.72797,0.72802,94199999.0
2005-03-23 08:20:00,0.72803,0.72807,0.72782,0.72806,114599999.0
2005-03-23 08:21:00,0.72824,0.72824,0.72781,0.72781,88499999.0
2005-03-23 08:22:00,0.7279,0.72814,0.72784,0.72791,142300002.0
2005-03-23 08:23:00,0.72796,0.72797,0.72773,0.72797,88400000.0
2005-03-23 08:24:00,0.72813,0.72819,0.72794,0.72794,99300002.0
2005-03-23 08:25:00,0.72812,0.72818,0.72799,0.7281,84800000.0
2005-03-23 08:26:00,0.72799,0.72801,0.72788,0.72796,72100000.0
2005-03-23 08:27:00,0.72797,0.72814,0.72773,0.728,151400002.0
2005-03-23 08:28:00,0.728,0.72806,0.72774,0.72793,60200000.0
2005-03-23 08:29:00,0.72791,0.72797,0.72781,0.72791,106400001.0
2005-03-23 08:30:00,0.72801,0.72801,0.72787,0.72787,92500001.0
2005-03-23 08:31:00,0.72788,0.72807,0.72786,0.72792,108399999.0
2005-03-23 08:32:00,0.72801,0.72805,0.72788,0.72805,117600000.0
2005-03-23 08:33:00,0.72795,0.72803,0.72774,0.72789,107099999.0
2005-03-23 08:34:00,0.7276,0.72777,0.72695,0.72777,61500000.0
2005-03-23 08:35:00,0.72823,0.72823,0.72731,0.7275,67400000.0
2005-03-23 08:36:00,0.7276,0.72773,0.72744,0.72746,93400000.0
2005-03-23 08:37:00,0.72759,0.72778,0.72751,0.72764,107499999.0
2005-03-23 08:38:00,0.72758,0.7277,0.7273,0.7273,100999999.0
2005-03-23 08:39:00,0.72755,0.72761,0.7274,0.7274,78600000.0
2005-03-23 08:40:00,0.72746,0.72766,0.72737,0.72747,130799999.0
2005-03-23 08:41:00,0.7276,0.72767,0.72736,0.72767,91199998.0
2005-03-23 08:42:00,0.72755,0.7278,0.7275,0.7278,33300000.0
2005-03-23 08:43:00,0.7277,0.72793,0.72766,0.72793,104099999.0
2005-03-23 08:44:00,0.72767,0.7278,0.72759,0.72764,154899999.0
2005-03-23 08:45:00,0.72785,0.72786,0.72772,0.72772,99400001.0
2005-03-23 08:46:00,0.72797,0.72797,0.72763,0.72767,57900000.0
2005-03-23 08:47:00,0.72785,0.72806,0.72785,0.72786,54200000.0
2005-03-23 08:48:00,0.72773,0.72801,0.7277,0.72789,125299999.0
2005-03-23 08:49:00,0.72786,0.72798,0.72786,0.72787,93999999.0
2005-03-23 08:50:00,0.72774,0.72789,0.72759,0.72789,74700001.0
2005-03-23 08:51:00,0.72786,0.72786,0.72763,0.7277,83700001.0
2005-03-23 08:52:00,0.72787,0.72792,0.7278,0.7278,61500001.0
2005-03-23 08:53:00,0.7279,0.72799,0.72789,0.72794,83300000.0
2005-03-23 08:54:00,0.7279,0.72802,0.72787,0.72798,118499999.0
2005-03-23 08:55:00,0.7278,0.72786,0.72774,0.72781,81900000.0
2005-03-23 08:56:00,0.72772,0.72774,0.72744,0.72771,108400000.0
2005-03-23 08:57:00,0.72782,0.72788,0.72745,0.72745,128199999.0
2005-03-23 08:58:00,0.72777,0.72777,0.72741,0.72752,87400000.0
2005-03-23 08:59:00,0.7275,0.72755,0.72733,0.7274,91600000.0
2005-03-23 09:00:00,0.72756,0.72766,0.72735,0.72765,153500000.0
2005-03-23 09:01:00,0.72759,0.72773,0.72756,0.72758,130199999.0
2005-03-23 09:02:00,0.72782,0.72791,0.72772,0.72789,71100000.0
2005-03-23 09:03:00,0.7279,0.72801,0.72777,0.72797,75400000.0
2005-03-23 09:04:00,0.72807,0.72807,0.7277,0.728,74900000.0
2005-03-23 09:05:00,0.72788,0.72808,0.72788,0.72808,72100000.0
2005-03-23 09:06:00,0.72796,0.72811,0.72796,0.72796,108400000.0
2005-03-23 09:07:00,0.72793,0.72817,0.72785,0.72786,147200000.0
2005-03-23 09:08:00,0.72788,0.7281,0.72775,0.72779,156300002.0
2005-03-23 09:09:00,0.72778,0.72778,0.7269,0.72694,117900000.0
2005-03-23 09:10:00,0.72698,0.72736,0.72689,0.72736,86800000.0
2005-03-23 09:11:00,0.72742,0.72755,0.72735,0.72755,62200002.0
2005-03-23 09:12:00,0.72751,0.72761,0.72738,0.72745,131600000.0
2005-03-23 09:13:00,0.72752,0.72759,0.72724,0.72732,79600000.0
2005-03-23 09:14:00,0.72734,0.72775,0.7273,0.72768,161300000.0
2005-03-23 09:15:00,0.72775,0.72786,0.72759,0.7276,153999999.0
2005-03-23 09:16:00,0.72755,0.72765,0.72733,0.72765,92099999.0
2005-03-23 09:17:00,0.72747,0.7276,0.72734,0.72744,106399998.0
2005-03-23 09:18:00,0.72755,0.72766,0.7273,0.72738,99600001.0
2005-03-23 09:19:00,0.72726,0.72732,0.72709,0.72718,125999999.0
2005-03-23 09:20:00,0.72698,0.72749,0.72688,0.72749,92800001.0
2005-03-23 09:21:00,0.72751,0.72751,0.72715,0.72725,172199996.0
2005-03-23 09:22:00,0.72711,0.72747,0.72699,0.72732,143899999.0
2005-03-23 09:23:00,0.72735,0.72739,0.72719,0.72732,78900001.0
2005-03-23 09:24:00,0.72734,0.7274,0.72723,0.72726,118499999.0
2005-03-23 09:25:00,0.7272,0.7274,0.72719,0.72721,124899997.0
2005-03-23 09:26:00,0.72724,0.7274,0.7272,0.72736,85699999.0
2005-03-23 09:27:00,0.72741,0.7277,0.72741,0.72756,94499997.0
2005-03-23 09:28:00,0.72746,0.72747,0.72735,0.72747,42800000.0
2005-03-23 09:29:00,0.72757,0.72771,0.72755,0.72755,54100000.0
2005-03-23 09:30:00,0.72747,0.72758,0.72744,0.72758,64600000.0
2005-03-23 09:31:00,0.72746,0.7276,0.72738,0.7276,104499999.0
2005-03-23 09:32:00,0.72758,0.72769,0.72746,0.72763,132500000.0
2005-03-23 09:33:00,0.72758,0.72795,0.72758,0.72785,85400001.0
2005-03-23 09:34:00,0.72775,0.72798,0.72775,0.72784,75599999.0
2005-03-23 09:35:00,0.72837,0.72856,0.72807,0.72837,125399999.0
2005-03-23 09:36:00,0.7282,0.72828,0.72789,0.72826,90799999.0
2005-03-23 09:37:00,0.72834,0.72843,0.72828,0.72828,90599999.0
2005-03-23 09:38:00,0.72833,0.72867,0.72814,0.72814,124900001.0
2005-03-23 09:39:00,0.72858,0.72858,0.72824,0.72824,87699999.0
2005-03-23 09:40:00,0.72839,0.72855,0.72834,0.72843,128500002.0
2005-03-23 09:41:00,0.72812,0.72841,0.72803,0.72807,143299997.0
2005-03-23 09:42:00,0.72802,0.72804,0.72768,0.72768,54899999.0
2005-03-23 09:43:00,0.72761,0.72787,0.72761,0.72781,96700000.0
2005-03-23 09:44:00,0.72758,0.72775,0.72745,0.72767,122899999.0
2005-03-23 09:45:00,0.72756,0.72778,0.7275,0.72778,147599998.0
2005-03-23 09:46:00,0.72774,0.72781,0.7274,0.72776,143400000.0
2005-03-23 09:47:00,0.72773,0.7278,0.72743,0.7276,75299999.0
2005-03-23 09:48:00,0.72748,0.72749,0.72737,0.72745,119000001.0
2005-03-23 09:49:00,0.72753,0.72756,0.72731,0.72737,71099999.0
2005-03-23 09:50:00,0.72729,0.72742,0.72727,0.72742,64200001.0
2005-03-23 09:51:00,0.7273,0.72757,0.72726,0.72734,112400000.0
2005-03-23 09:52:00,0.72718,0.72732,0.72694,0.72705,127499998.0
2005-03-23 09:53:00,0.72706,0.72717,0.72684,0.72711,104399999.0
2005-03-23 09:54:00,0.72715,0.7272,0.72694,0.72706,108900000.0
2005-03-23 09:55:00,0.72719,0.72719,0.72694,0.72703,111599998.0
2005-03-23 09:56:00,0.72699,0.7271,0.72683,0.72698,110100000.0
2005-03-23 09:57:00,0.72696,0.72717,0.7269,0.72716,67400001.0
2005-03-23 09:58:00,0.72686,0.7271,0.72686,0.72698,115299999.0
2005-03-23 09:59:00,0.72689,0.72711,0.72689,0.72701,72300000.0
2005-03-23 10:00:00,0.72689,0.72698,0.72661,0.72665,99699999.0
2005-03-23 10:01:00,0.72664,0.72684,0.72645,0.72684,103800000.0
2005-03-23 10:02:00,0.72677,0.72701,0.72677,0.72701,85299998.0
2005-03-23 10:03:00,0.72682,0.72687,0.72672,0.72673,120100001.0
2005-03-23 10:04:00,0.7268,0.72705,0.72665,0.72695,136400001.0
2005-03-23 10:05:00,0.72689,0.72699,0.72647,0.72647,78100000.0
2005-03-23 10:06:00,0.72663,0.72694,0.72662,0.72694,78400000.0
2005-03-23 10:07:00,0.72702,0.72707,0.7268,0.72688,104100000.0
2005-03-23 10:08:00,0.72709,0.72724,0.72687,0.72715,115600001.0
2005-03-23 10:09:00,0.72718,0.72736,0.72698,0.72715,130799998.0
2005-03-23 10:10:00,0.72718,0.72719,0.72684,0.72708,105400000.0
2005-03-23 10:11:00,0.72711,0.72719,0.727,0.72705,116299998.0
2005-03-23 10:12:00,0.72706,0.7273,0.72706,0.72728,88100001.0
2005-03-23 10:13:00,0.72715,0.7274,0.7271,0.72728,149500001.0
2005-03-23 10:14:00,0.7273,0.72746,0.72716,0.72739,77200000.0
2005-03-23 10:15:00,0.72741,0.72756,0.72729,0.72742,153199998.0
2005-03-23 10:16:00,0.72723,0.72748,0.72711,0.72738,139400001.0
2005-03-23 10:17:00,0.72732,0.72743,0.72732,0.7274,72600001.0
2005-03-23 10:18:00,0.72734,0.72734,0.72708,0.72728,105500000.0
2005-03-23 10:19:00,0.72722,0.72746,0.72722,0.72735,65600000.0
2005-03-23 10:20:00,0.72736,0.72756,0.72736,0.72752,53300000.0
2005-03-23 10:21:00,0.72733,0.72744,0.72713,0.72744,31600000.0
2005-03-23 10:22:00,0.72736,0.7275,0.72734,0.72734,66400000.0
2005-03-23 10:23:00,0.7273,0.72746,0.72708,0.72726,132800001.0
2005-03-23 10:24:00,0.7273,0.72746,0.72722,0.72746,113200002.0
2005-03-23 10:25:00,0.72733,0.72739,0.7272,0.72725,115600000.0
2005-03-23 10:26:00,0.72723,0.72749,0.7271,0.7271,113300001.0
2005-03-23 10:27:00,0.72736,0.72736,0.72702,0.72705,77899998.0
2005-03-23 10:28:00,0.7273,0.7273,0.72694,0.72695,103099999.0
2005-03-23 10:29:00,0.72699,0.72706,0.72684,0.72685,92300001.0
2005-03-23 10:30:00,0.72702,0.72708,0.72679,0.7269,132899999.0
2005-03-23 10:31:00,0.72695,0.72704,0.72681,0.72692,146300003.0
2005-03-23 10:32:00,0.72708,0.72714,0.72681,0.72708,125699999.0
2005-03-23 10:33:00,0.7271,0.72728,0.72699,0.72714,129700000.0
2005-03-23 10:34:00,0.72725,0.72733,0.72694,0.72703,127900001.0
2005-03-23 10:35:00,0.72722,0.72727,0.72694,0.72703,136500000.0
2005-03-23 10:36:00,0.72689,0.72718,0.72681,0.72703,82800001.0
2005-03-23 10:37:00,0.72693,0.7273,0.72693,0.72722,132599999.0
2005-03-23 10:38:00,0.72715,0.72723,0.72687,0.72695,131199997.0
2005-03-23 10:39:00,0.72702,0.72732,0.7267,0.72677,82800001.0
2005-03-23 10:40:00,0.72682,0.72683,0.72654,0.72679,75799999.0
2005-03-23 10:41:00,0.72669,0.7268,0.72663,0.7267,73200000.0
2005-03-23 10:42:00,0.72693,0.7275,0.72693,0.7275,92500000.0
2005-03-23 10:43:00,0.72742,0.72743,0.72718,0.72725,53800000.0
2005-03-23 10:44:00,0.72733,0.7274,0.72712,0.72732,125499998.0
2005-03-23 10:45:00,0.72745,0.72757,0.72733,0.72736,122999999.0
2005-03-23 10:46:00,0.72744,0.72752,0.72711,0.72718,128399999.0
2005-03-23 10:47:00,0.72697,0.72731,0.72697,0.72721,113399999.0
2005-03-23 10:48:00,0.72691,0.72716,0.72681,0.72692,102799999.0
2005-03-23 10:49:00,0.72685,0.72696,0.72673,0.72678,149800000.0
2005-03-23 10:50:00,0.72672,0.72692,0.72658,0.72692,94299999.0
2005-03-23 10:51:00,0.72689,0.72699,0.72663,0.72692,59300000.0
2005-03-23 10:52:00,0.72688,0.72695,0.72675,0.72683,92000000.0
2005-03-23 10:53:00,0.72676,0.72676,0.72646,0.72654,53200000.0
2005-03-23 10:54:00,0.72656,0.72671,0.72643,0.72659,115000001.0
2005-03-23 10:55:00,0.72661,0.72669,0.72647,0.72653,104400001.0
2005-03-23 10:56:00,0.72648,0.72666,0.72646,0.72646,70999999.0
2005-03-23 10:57:00,0.72669,0.72682,0.72669,0.72682,38100000.0
2005-03-23 10:58:00,0.72667,0.72673,0.72651,0.7266,82000000.0
2005-03-23 10:59:00,0.7267,0.7269,0.7266,0.7269,179400001.0
2005-03-23 11:00:00,0.72669,0.72691,0.72652,0.7268,112000001.0
2005-03-23 11:01:00,0.72692,0.72693,0.72642,0.72666,181599999.0
2005-03-23 11:02:00,0.72664,0.72683,0.72643,0.72645,77500000.0
2005-03-23 11:03:00,0.72652,0.72671,0.72649,0.72649,119200000.0
2005-03-23 11:04:00,0.72657,0.72679,0.72657,0.72657,68500000.0
2005-03-23 11:05:00,0.72662,0.72671,0.72622,0.72635,147100001.0
2005-03-23 11:06:00,0.72622,0.72634,0.72614,0.72614,98100001.0
2005-03-23 11:07:00,0.72622,0.72627,0.72604,0.72613,68600000.0
2005-03-23 11:08:00,0.72603,0.72618,0.726,0.72609,97399999.0
2005-03-23 11:09:00,0.72617,0.72626,0.72592,0.72618,89199999.0
2005-03-23 11:10:00,0.72599,0.72632,0.72599,0.72627,83300000.0
2005-03-23 11:11:00,0.72611,0.72633,0.72607,0.72631,81900000.0
2005-03-23 11:12:00,0.72622,0.72637,0.72622,0.72634,67100001.0
2005-03-23 11:13:00,0.72622,0.72628,0.72592,0.72615,114199999.0
2005-03-23 11:14:00,0.72619,0.72633,0.72603,0.7261,131599999.0
2005-03-23 11:15:00,0.72614,0.72614,0.72595,0.72603,110800000.0
2005-03-23 11:16:00,0.72599,0.72599,0.72572,0.72592,106199999.0
2005-03-23 11:17:00,0.7259,0.72601,0.72579,0.72589,96500000.0
2005-03-23 11:18:00,0.72587,0.72591,0.72566,0.72578,126300000.0
2005-03-23 11:19:00,0.72555,0.72618,0.72555,0.72597,86199999.0
2005-03-23 11:20:00,0.72592,0.72597,0.7256,0.7256,82599999.0
2005-03-23 11:21:00,0.72569,0.72587,0.72565,0.72565,116999998.0
2005-03-23 11:22:00,0.72563,0.72581,0.72553,0.72564,136299997.0
2005-03-23 11:23:00,0.72566,0.72567,0.72546,0.72553,51800000.0
2005-03-23 11:24:00,0.72574,0.72587,0.72534,0.72546,51800000.0
2005-03-23 11:25:00,0.72536,0.72582,0.7253,0.72567,103200001.0
2005-03-23 11:26:00,0.72576,0.72585,0.7256,0.72574,79700000.0
2005-03-23 11:27:00,0.72583,0.72614,0.72583,0.72608,47600000.0
2005-03-23 11:28:00,0.72608,0.72634,0.72595,0.72633,154900001.0
2005-03-23 11:29:00,0.72641,0.72655,0.72631,0.72631,123599998.0
2005-03-23 11:30:00,0.72633,0.72633,0.7262,0.7262,93600000.0
2005-03-23 11:31:00,0.72624,0.72634,0.72604,0.72604,109499999.0
2005-03-23 11:32:00,0.7262,0.72633,0.72611,0.72623,60600000.0
2005-03-23 11:33:00,0.72652,0.72657,0.72624,0.72655,122800001.0
2005-03-23 11:34:00,0.72642,0.72648,0.72622,0.72648,129599999.0
2005-03-23 11:35:00,0.72657,0.72657,0.72615,0.72619,100799998.0
2005-03-23 11:36:00,0.72621,0.72631,0.72601,0.72631,65300001.0
2005-03-23 11:37:00,0.72623,0.72631,0.7261,0.72622,125900001.0
2005-03-23 11:38:00,0.72614,0.72635,0.72612,0.72633,110999999.0
2005-03-23 11:39:00,0.72626,0.72639,0.7262,0.72632,116200002.0
2005-03-23 11:40:00,0.72612,0.72638,0.72612,0.7263,80600000.0
2005-03-23 11:41:00,0.72625,0.72644,0.72625,0.72641,71400001.0
2005-03-23 11:42:00,0.72632,0.72636,0.72609,0.72619,101099999.0
2005-03-23 11:43:00,0.72624,0.72635,0.72611,0.72611,148499999.0
2005-03-23 11:44:00,0.72631,0.72652,0.72617,0.72647,112099999.0
2005-03-23 11:45:00,0.72629,0.72641,0.72624,0.72639,112700000.0
2005-03-23 11:46:00,0.72653,0.72671,0.72649,0.72654,157900000.0
2005-03-23 11:47:00,0.72668,0.72681,0.72658,0.72672,132899999.0
2005-03-23 11:48:00,0.72678,0.72696,0.72673,0.72693,90100000.0
2005-03-23 11:49:00,0.72692,0.72704,0.72683,0.72696,95700000.0
2005-03-23 11:50:00,0.7268,0.72699,0.72669,0.72689,108300000.0
2005-03-23 11:51:00,0.72684,0.72685,0.72665,0.72675,87399998.0
2005-03-23 11:52:00,0.72677,0.72679,0.72661,0.72674,124800001.0
2005-03-23 11:53:00,0.72671,0.72671,0.72655,0.72656,97699999.0
2005-03-23 11:54:00,0.72659,0.72664,0.72652,0.72652,65799999.0
2005-03-23 11:55:00,0.72659,0.72668,0.72645,0.72645,65200000.0
2005-03-23 11:56:00,0.72669,0.72674,0.72639,0.72657,112800001.0
2005-03-23 11:57:00,0.72626,0.72643,0.72609,0.72628,67700000.0
2005-03-23 11:58:00,0.726,0.726,0.72537,0.72553,96600001.0
2005-03-23 11:59:00,0.72568,0.7258,0.72555,0.72574,109999999.0
2005-03-23 12:00:00,0.7256,0.72603,0.7256,0.72603,159900001.0
2005-03-23 12:01:00,0.7258,0.7259,0.72572,0.72583,137700001.0
2005-03-23 12:02:00,0.72584,0.72619,0.72584,0.72605,82600000.0
2005-03-23 12:03:00,0.72591,0.7261,0.72586,0.72599,147500001.0
2005-03-23 12:04:00,0.72586,0.72634,0.7258,0.72632,102900001.0
2005-03-23 12:05:00,0.72603,0.72622,0.72597,0.72622,95400001.0
2005-03-23 12:06:00,0.72628,0.7264,0.72615,0.72615,154900003.0
2005-03-23 12:07:00,0.7261,0.72623,0.72608,0.7261,161599998.0
2005-03-23 12:08:00,0.72625,0.72643,0.72625,0.72634,98599999.0
2005-03-23 12:09:00,0.72624,0.72644,0.72624,0.72638,39400000.0
2005-03-23 12:10:00,0.72642,0.72648,0.72612,0.72612,63300000.0
2005-03-23 12:11:00,0.72622,0.72666,0.72622,0.7266,92900000.0
2005-03-23 12:12:00,0.72639,0.72639,0.72621,0.72634,47299999.0
2005-03-23 12:13:00,0.72645,0.72651,0.72637,0.72637,79899998.0
2005-03-23 12:14:00,0.72629,0.72643,0.72629,0.72631,76400000.0
2005-03-23 12:15:00,0.72632,0.72654,0.72632,0.72646,139399998.0
2005-03-23 12:16:00,0.72653,0.72661,0.72629,0.72648,115499999.0
2005-03-23 12:17:00,0.72646,0.72655,0.72642,0.72647,82800000.0
2005-03-23 12:18:00,0.72661,0.72702,0.72661,0.72684,99400000.0
2005-03-23 12:19:00,0.72674,0.72694,0.72674,0.72674,73600000.0
2005-03-23 12:20:00,0.72691,0.72691,0.72675,0.72675,84300001.0
2005-03-23 12:21:00,0.72679,0.72697,0.72663,0.72687,137700005.0
2005-03-23 12:22:00,0.72689,0.72695,0.72682,0.72687,116000000.0
2005-03-23 12:23:00,0.72671,0.72697,0.72671,0.72696,101500000.0
2005-03-23 12:24:00,0.72684,0.72696,0.72673,0.7269,141599999.0
2005-03-23 12:25:00,0.72687,0.727,0.72684,0.72684,121599998.0
2005-03-23 12:26:00,0.72683,0.72703,0.72682,0.72703,89500000.0
2005-03-23 12:27:00,0.72696,0.72712,0.7269,0.72703,108399998.0
2005-03-23 12:28:00,0.72712,0.72712,0.72686,0.72696,140200000.0
2005-03-23 12:29:00,0.72701,0.72701,0.72683,0.72683,133499999.0
2005-03-23 12:30:00,0.72707,0.72713,0.72682,0.72713,100199999.0
2005-03-23 12:31:00,0.72704,0.72714,0.72677,0.72677,125500000.0
2005-03-23 12:32:00,0.72723,0.72723,0.72703,0.72703,120800000.0
2005-03-23 12:33:00,0.72683,0.72704,0.72676,0.72676,95099999.0
2005-03-23 12:34:00,0.72685,0.72693,0.72637,0.72653,126299998.0
2005-03-23 12:35:00,0.72654,0.72663,0.72641,0.72652,68600001.0
2005-03-23 12:36:00,0.72646,0.72667,0.72633,0.72633,97300000.0
2005-03-23 12:37:00,0.72635,0.72664,0.72635,0.72639,60000000.0
2005-03-23 12:38:00,0.72661,0.72661,0.72638,0.7266,64200000.0
2005-03-23 12:39:00,0.72656,0.72663,0.72649,0.72663,101299999.0
2005-03-23 12:40:00,0.72646,0.72665,0.72621,0.72665,121300000.0
2005-03-23 12:41:00,0.72662,0.72683,0.72658,0.72658,111999999.0
2005-03-23 12:42:00,0.72667,0.72695,0.72667,0.72678,81999999.0
2005-03-23 12:43:00,0.7266,0.72669,0.72637,0.72665,111599998.0
2005-03-23 12:44:00,0.72667,0.72673,0.72638,0.72639,88900000.0
2005-03-23 12:45:00,0.72634,0.72649,0.72627,0.72649,83800000.0
2005-03-23 12:46:00,0.72638,0.72651,0.72627,0.72635,101499999.0
2005-03-23 12:47:00,0.72622,0.7265,0.72615,0.7263,121900001.0
2005-03-23 12:48:00,0.72627,0.72629,0.72605,0.72607,57900000.0
2005-03-23 12:49:00,0.72603,0.72611,0.72584,0.72596,102200000.0
2005-03-23 12:50:00,0.72577,0.72613,0.72577,0.72592,79300000.0
2005-03-23 12:51:00,0.7261,0.72624,0.72597,0.72601,97700000.0
2005-03-23 12:52:00,0.72603,0.72648,0.72603,0.72628,115999999.0
2005-03-23 12:53:00,0.72603,0.72626,0.72603,0.72626,146500000.0
2005-03-23 12:54:00,0.7262,0.72639,0.72612,0.72639,119600000.0
2005-03-23 12:55:00,0.72621,0.72633,0.72613,0.72627,126899999.0
2005-03-23 12:56:00,0.72629,0.72637,0.72629,0.72631,58400000.0
2005-03-23 12:57:00,0.7263,0.7263,0.726,0.726,85300001.0
2005-03-23 12:58:00,0.72631,0.72631,0.72619,0.72629,135599999.0
2005-03-23 12:59:00,0.72637,0.72637,0.72629,0.72637,77300000.0
2005-03-23 13:00:00,0.72635,0.72651,0.72611,0.72611,78899998.0
2005-03-23 13:01:00,0.72654,0.72654,0.72639,0.72649,97899998.0
2005-03-23 13:02:00,0.72629,0.72673,0.72628,0.72664,91200000.0
2005-03-23 13:03:00,0.72676,0.72682,0.72626,0.72633,67900000.0
2005-03-23 13:04:00,0.72636,0.72652,0.72627,0.7263,110700000.0
2005-03-23 13:05:00,0.72649,0.72654,0.72628,0.72632,116399999.0
2005-03-23 13:06:00,0.7265,0.72655,0.72632,0.72632,87600000.0
2005-03-23 13:07:00,0.72611,0.72638,0.72611,0.7263,57600000.0
2005-03-23 13:08:00,0.7261,0.7263,0.72575,0.72575,78800000.0
2005-03-23 13:09:00,0.72595,0.72605,0.72585,0.72585,107700000.0
2005-03-23 13:10:00,0.72604,0.72618,0.72603,0.72617,119599999.0
2005-03-23 13:11:00,0.72607,0.7263,0.72607,0.72615,100899999.0
2005-03-23 13:12:00,0.7262,0.72621,0.72595,0.72595,90799999.0
2005-03-23 13:13:00,0.72598,0.72615,0.72581,0.72615,90300002.0
2005-03-23 13:14:00,0.72601,0.72622,0.72599,0.7261,107000002.0
2005-03-23 13:15:00,0.7262,0.72625,0.72594,0.72611,85300000.0
2005-03-23 13:16:00,0.72597,0.72623,0.72595,0.72595,98400002.0
2005-03-23 13:17:00,0.72581,0.72613,0.72578,0.72613,74299999.0
2005-03-23 13:18:00,0.72602,0.72617,0.72599,0.72599,78500001.0
2005-03-23 13:19:00,0.72598,0.7261,0.72598,0.72598,73299998.0
2005-03-23 13:20:00,0.72605,0.72615,0.72593,0.72614,135800002.0
2005-03-23 13:21:00,0.7261,0.72622,0.72606,0.72607,107399999.0
2005-03-23 13:22:00,0.72605,0.72616,0.72604,0.72604,69099999.0
2005-03-23 13:23:00,0.72598,0.72619,0.72594,0.72605,94900000.0
2005-03-23 13:24:00,0.726,0.72611,0.72582,0.72582,105199998.0
2005-03-23 13:25:00,0.72578,0.72578,0.72552,0.72567,69900001.0
2005-03-23 13:26:00,0.72552,0.72561,0.72516,0.72543,112599998.0
2005-03-23 13:27:00,0.72565,0.72567,0.72547,0.72547,72599999.0
2005-03-23 13:28:00,0.72549,0.72564,0.72539,0.72548,92300000.0
2005-03-23 13:29:00,0.72524,0.72545,0.72524,0.72536,114400001.0
2005-03-23 13:30:00,0.72517,0.72544,0.72517,0.72543,81300001.0
2005-03-23 13:31:00,0.72543,0.72547,0.72529,0.72547,65300000.0
2005-03-23 13:32:00,0.72539,0.72547,0.72525,0.72525,84299999.0
2005-03-23 13:33:00,0.7255,0.72558,0.72536,0.72536,80900001.0
2005-03-23 13:34:00,0.72529,0.72544,0.72521,0.72521,108500000.0
2005-03-23 13:35:00,0.72535,0.72538,0.72517,0.72531,89100000.0
2005-03-23 13:36:00,0.72536,0.72543,0.72524,0.7253,77499999.0
2005-03-23 13:37:00,0.72548,0.72557,0.72524,0.72529,66200000.0
2005-03-23 13:38:00,0.72549,0.72549,0.72525,0.72531,114999999.0
2005-03-23 13:39:00,0.72534,0.72562,0.72532,0.72562,129399996.0
2005-03-23 13:40:00,0.72558,0.7256,0.72542,0.72558,67600000.0
2005-03-23 13:41:00,0.72539,0.7258,0.72539,0.72553,117199999.0
2005-03-23 13:42:00,0.72567,0.72573,0.72542,0.72542,45600000.0
2005-03-23 13:43:00,0.72557,0.72563,0.72546,0.72563,110300001.0
2005-03-23 13:44:00,0.72557,0.72568,0.72529,0.72542,81800000.0
2005-03-23 13:45:00,0.72572,0.72572,0.72521,0.72542,110000000.0
2005-03-23 13:46:00,0.72525,0.72536,0.72515,0.72515,73199999.0
2005-03-23 13:47:00,0.72526,0.72546,0.72523,0.72523,85199998.0
2005-03-23 13:48:00,0.72521,0.72559,0.72521,0.72538,39300000.0
2005-03-23 13:49:00,0.72535,0.72535,0.72507,0.7252,124700001.0
2005-03-23 13:50:00,0.72519,0.72534,0.72512,0.72521,111699999.0
2005-03-23 13:51:00,0.72511,0.72536,0.72496,0.72536,101499998.0
2005-03-23 13:52:00,0.7254,0.7254,0.72515,0.72515,74400000.0
2005-03-23 13:53:00,0.72521,0.72545,0.72521,0.72532,89000000.0
2005-03-23 13:54:00,0.72537,0.72548,0.72526,0.72538,102300000.0
2005-03-23 13:55:00,0.72573,0.72573,0.72536,0.72536,67700000.0
2005-03-23 13:56:00,0.72562,0.72566,0.72535,0.72556,133800000.0
2005-03-23 13:57:00,0.72537,0.72562,0.72536,0.72562,156200000.0
2005-03-23 13:58:00,0.7255,0.72573,0.72537,0.72573,67100000.0
2005-03-23 13:59:00,0.72558,0.72572,0.72542,0.72542,92899999.0
2005-03-23 14:00:00,0.72536,0.72548,0.72523,0.72548,34799999.0
2005-03-23 14:01:00,0.7255,0.72561,0.72533,0.72559,134299998.0
2005-03-23 14:02:00,0.72553,0.72568,0.7254,0.72551,103200001.0
2005-03-23 14:03:00,0.72564,0.72581,0.72562,0.72563,100000000.0
2005-03-23 14:04:00,0.72568,0.72569,0.7254,0.72556,77600000.0
2005-03-23 14:05:00,0.72555,0.72563,0.72537,0.72539,108599999.0
2005-03-23 14:06:00,0.72513,0.72537,0.72501,0.72528,101800000.0
2005-03-23 14:07:00,0.72528,0.72528,0.72428,0.72441,108800000.0
2005-03-23 14:08:00,0.72421,0.72447,0.72421,0.7244,93000000.0
2005-03-23 14:09:00,0.72444,0.7245,0.72428,0.72433,128300000.0
2005-03-23 14:10:00,0.7243,0.72435,0.72412,0.72412,114299999.0
2005-03-23 14:11:00,0.72426,0.72446,0.72417,0.72446,119900000.0
2005-03-23 14:12:00,0.72433,0.72449,0.72427,0.72449,55700000.0
2005-03-23 14:13:00,0.72455,0.72477,0.72449,0.72459,196500000.0
2005-03-23 14:14:00,0.72446,0.72466,0.72441,0.72446,97600000.0
2005-03-23 14:15:00,0.72416,0.72452,0.72414,0.72435,121300001.0
2005-03-23 14:16:00,0.72408,0.7242,0.72389,0.72404,78000000.0
2005-03-23 14:17:00,0.7239,0.7241,0.7238,0.724,123500001.0
2005-03-23 14:18:00,0.724,0.7244,0.72386,0.7244,166900002.0
2005-03-23 14:19:00,0.72443,0.72459,0.72443,0.72451,121399999.0
2005-03-23 14:20:00,0.72425,0.7245,0.72425,0.7245,109699997.0
2005-03-23 14:21:00,0.72436,0.72444,0.72424,0.72424,116399999.0
2005-03-23 14:22:00,0.72446,0.7245,0.72428,0.72442,156600002.0
2005-03-23 14:23:00,0.72441,0.72454,0.72439,0.72448,104099998.0
2005-03-23 14:24:00,0.72467,0.72468,0.72453,0.72464,128600001.0
2005-03-23 14:25:00,0.72464,0.72475,0.72446,0.72457,115199998.0
2005-03-23 14:26:00,0.72435,0.7246,0.72428,0.7246,133500000.0
2005-03-23 14:27:00,0.72456,0.72458,0.72429,0.72438,99700000.0
2005-03-23 14:28:00,0.72449,0.72464,0.72432,0.72438,84000000.0
2005-03-23 14:29:00,0.7245,0.72465,0.72439,0.72465,105200000.0
2005-03-23 14:30:00,0.72439,0.72479,0.72433,0.72479,118099997.0
2005-03-23 14:31:00,0.72473,0.72499,0.72468,0.72488,94199999.0
2005-03-23 14:32:00,0.72463,0.72463,0.72442,0.72442,86500000.0
2005-03-23 14:33:00,0.72424,0.72446,0.72422,0.72446,61100000.0
2005-03-23 14:34:00,0.7243,0.7243,0.72379,0.72402,48500001.0
2005-03-23 14:35:00,0.72385,0.72398,0.72377,0.72386,138300002.0
2005-03-23 14:36:00,0.72388,0.7242,0.72381,0.72403,84399999.0
2005-03-23 14:37:00,0.72407,0.72407,0.72371,0.72385,83599999.0
2005-03-23 14:38:00,0.72391,0.72394,0.72373,0.7239,108400000.0
2005-03-23 14:39:00,0.72429,0.72442,0.72424,0.72435,139200001.0
2005-03-23 14:40:00,0.72413,0.72413,0.72376,0.72381,104999997.0
2005-03-23 14:41:00,0.72386,0.72395,0.72384,0.72386,93400000.0
2005-03-23 14:42:00,0.72365,0.72365,0.72319,0.72324,90100000.0
2005-03-23 14:43:00,0.72303,0.72333,0.72284,0.72325,120900002.0
2005-03-23 14:44:00,0.72329,0.72339,0.72313,0.7233,160700000.0
2005-03-23 14:45:00,0.72327,0.72337,0.72295,0.72316,130600000.0
2005-03-23 14:46:00,0.72318,0.72319,0.72286,0.72302,139399999.0
2005-03-23 14:47:00,0.72303,0.72329,0.72282,0.7232,123999997.0
2005-03-23 14:48:00,0.72311,0.72338,0.72311,0.72325,56800000.0
2005-03-23 14:49:00,0.72337,0.72337,0.72285,0.72285,117599998.0
2005-03-23 14:50:00,0.72293,0.72317,0.72267,0.72317,115800000.0
2005-03-23 14:51:00,0.72296,0.72317,0.72294,0.72308,148700000.0
2005-03-23 14:52:00,0.72308,0.72327,0.72306,0.72314,134899999.0
2005-03-23 14:53:00,0.72334,0.72343,0.72317,0.72333,104000000.0
2005-03-23 14:54:00,0.72327,0.72345,0.72327,0.72345,88300000.0
2005-03-23 14:55:00,0.72346,0.72359,0.72335,0.72338,72600000.0
2005-03-23 14:56:00,0.72357,0.72357,0.72304,0.72315,63400000.0
2005-03-23 14:57:00,0.72322,0.72331,0.72311,0.72317,117500000.0
2005-03-23 14:58:00,0.72319,0.72328,0.72281,0.72293,123200001.0
2005-03-23 14:59:00,0.72316,0.72316,0.7229,0.7229,62100001.0
2005-03-23 15:00:00,0.723,0.72318,0.72292,0.72312,39100000.0
2005-03-23 15:01:00,0.7232,0.7232,0.72284,0.72288,88399999.0
2005-03-23 15:02:00,0.72291,0.72308,0.7229,0.7229,89100001.0
2005-03-23 15:03:00,0.72291,0.72291,0.72273,0.72283,78800000.0
2005-03-23 15:04:00,0.72295,0.72322,0.72295,0.72298,87700002.0
2005-03-23 15:05:00,0.72302,0.7232,0.72302,0.72317,76400000.0
2005-03-23 15:06:00,0.72337,0.72337,0.723,0.72329,196499997.0
2005-03-23 15:07:00,0.72339,0.72342,0.72299,0.7232,115400000.0
2005-03-23 15:08:00,0.72322,0.72322,0.72255,0.72255,131800000.0
2005-03-23 15:09:00,0.72315,0.72326,0.7229,0.72315,147400002.0
2005-03-23 15:10:00,0.72311,0.72348,0.72311,0.72346,165699998.0
2005-03-23 15:11:00,0.72324,0.72379,0.72324,0.72361,151100000.0
2005-03-23 15:12:00,0.72379,0.72402,0.72367,0.72384,86000000.0
2005-03-23 15:13:00,0.72392,0.72396,0.72354,0.72379,100900000.0
2005-03-23 15:14:00,0.72404,0.72408,0.7239,0.72408,85899999.0
2005-03-23 15:15:00,0.72383,0.72403,0.72375,0.72403,129200002.0
2005-03-23 15:16:00,0.72384,0.72391,0.72365,0.7239,95300000.0
2005-03-23 15:17:00,0.72389,0.72393,0.72342,0.72388,96600001.0
2005-03-23 15:18:00,0.72392,0.724,0.72373,0.72387,78799999.0
2005-03-23 15:19:00,0.72386,0.72392,0.72354,0.72354,122100003.0
2005-03-23 15:20:00,0.72378,0.72378,0.72317,0.7232,97800000.0
2005-03-23 15:21:00,0.72358,0.72358,0.72313,0.72322,92900000.0
2005-03-23 15:22:00,0.72321,0.72355,0.72317,0.72355,80500000.0
2005-03-23 15:23:00,0.72343,0.72343,0.72324,0.72335,123499999.0
2005-03-23 15:24:00,0.72345,0.72345,0.72305,0.72305,165700002.0
2005-03-23 15:25:00,0.72314,0.72348,0.72314,0.72322,113200000.0
2005-03-23 15:26:00,0.72318,0.72338,0.7231,0.72338,71000000.0
2005-03-23 15:27:00,0.72327,0.72337,0.72282,0.72282,137100000.0
2005-03-23 15:28:00,0.72301,0.72313,0.72264,0.72283,167299995.0
2005-03-23 15:29:00,0.72286,0.72319,0.72283,0.72317,84099999.0
2005-03-23 15:30:00,0.7233,0.72332,0.72142,0.72142,106600000.0
2005-03-23 15:31:00,0.72075,0.72152,0.72067,0.72152,35000000.0
2005-03-23 15:32:00,0.72217,0.72217,0.72144,0.72144,34700000.0
2005-03-23 15:33:00,0.72152,0.72156,0.72088,0.72105,104900001.0
2005-03-23 15:34:00,0.72079,0.72161,0.72058,0.72147,123599998.0
2005-03-23 15:35:00,0.72142,0.72154,0.72105,0.72129,141100002.0
2005-03-23 15:36:00,0.72142,0.72164,0.72129,0.72164,108800000.0
2005-03-23 15:37:00,0.72165,0.7224,0.72158,0.72237,76500000.0
2005-03-23 15:38:00,0.72254,0.72261,0.72216,0.72245,115400002.0
2005-03-23 15:39:00,0.72238,0.72347,0.72235,0.72345,94599999.0
2005-03-23 15:40:00,0.72343,0.72343,0.72313,0.72313,85599999.0
2005-03-23 15:41:00,0.72316,0.72332,0.72305,0.72318,73999998.0
2005-03-23 15:42:00,0.72318,0.72362,0.72317,0.72334,166999999.0
2005-03-23 15:43:00,0.72335,0.72351,0.72324,0.72334,107300001.0
2005-03-23 15:44:00,0.72315,0.72329,0.72304,0.7231,104400000.0
2005-03-23 15:45:00,0.72287,0.72287,0.72256,0.72259,78100001.0
2005-03-23 15:46:00,0.72248,0.72308,0.72239,0.72307,149200001.0
2005-03-23 15:47:00,0.72301,0.72305,0.72291,0.72291,87900000.0
2005-03-23 15:48:00,0.7229,0.72306,0.72277,0.72291,105399998.0
2005-03-23 15:49:00,0.72306,0.72314,0.72286,0.72298,138800001.0
2005-03-23 15:50:00,0.72292,0.72293,0.72256,0.72256,113900000.0
2005-03-23 15:51:00,0.72241,0.72252,0.72229,0.72234,52600000.0
2005-03-23 15:52:00,0.72219,0.72233,0.72194,0.72197,133499996.0
2005-03-23 15:53:00,0.72191,0.7223,0.72186,0.7223,74800001.0
2005-03-23 15:54:00,0.7221,0.72222,0.722,0.72206,83299999.0
2005-03-23 15:55:00,0.7226,0.7232,0.72253,0.7232,137700000.0
2005-03-23 15:56:00,0.72336,0.72361,0.72301,0.72315,135200000.0
2005-03-23 15:57:00,0.72341,0.72343,0.72305,0.72328,60100000.0
2005-03-23 15:58:00,0.72375,0.72386,0.72347,0.72347,100899999.0
2005-03-23 15:59:00,0.72358,0.72372,0.72344,0.72372,115300001.0
2005-03-23 16:00:00,0.72353,0.7237,0.72341,0.72363,93400001.0
2005-03-23 16:01:00,0.72368,0.72368,0.7233,0.72331,99000001.0
2005-03-23 16:02:00,0.72333,0.72353,0.72325,0.72335,165800001.0
2005-03-23 16:03:00,0.72341,0.72354,0.72322,0.72322,160900001.0
2005-03-23 16:04:00,0.72338,0.72343,0.72324,0.72342,118000000.0
2005-03-23 16:05:00,0.72336,0.72376,0.72336,0.72351,130200001.0
2005-03-23 16:06:00,0.72362,0.72365,0.7234,0.72348,116000000.0
2005-03-23 16:07:00,0.72333,0.72365,0.72329,0.72329,160299998.0
2005-03-23 16:08:00,0.72332,0.72342,0.72315,0.72315,91299999.0
2005-03-23 16:09:00,0.72334,0.72354,0.72322,0.72331,77300000.0
2005-03-23 16:10:00,0.72347,0.72371,0.72347,0.72371,58899999.0
2005-03-23 16:11:00,0.72353,0.72387,0.72353,0.72376,104199998.0
2005-03-23 16:12:00,0.72382,0.72382,0.72336,0.72343,74400000.0
2005-03-23 16:13:00,0.72349,0.72363,0.72334,0.72334,84300000.0
2005-03-23 16:14:00,0.72352,0.72359,0.72326,0.72347,95700001.0
2005-03-23 16:15:00,0.72333,0.72348,0.7233,0.72348,75500000.0
2005-03-23 16:16:00,0.72368,0.72368,0.72342,0.72344,122800000.0
2005-03-23 16:17:00,0.72344,0.72366,0.72339,0.72339,152300002.0
2005-03-23 16:18:00,0.7235,0.72415,0.7235,0.72403,57100000.0
2005-03-23 16:19:00,0.72391,0.72391,0.72351,0.72357,106300000.0
2005-03-23 16:20:00,0.72392,0.72406,0.72356,0.72398,95700000.0
2005-03-23 16:21:00,0.72421,0.72421,0.7237,0.72372,107000000.0
2005-03-23 16:22:00,0.72394,0.72394,0.72364,0.72373,129000000.0
2005-03-23 16:23:00,0.72344,0.7235,0.7233,0.72345,114499998.0
2005-03-23 16:24:00,0.72333,0.72333,0.72296,0.72316,62300000.0
2005-03-23 16:25:00,0.72308,0.72308,0.72261,0.72273,71500000.0
2005-03-23 16:26:00,0.72279,0.72294,0.72256,0.72256,74300000.0
2005-03-23 16:27:00,0.72245,0.72293,0.72238,0.72267,123099999.0
2005-03-23 16:28:00,0.72229,0.72248,0.72228,0.72233,65500000.0
2005-03-23 16:29:00,0.72233,0.72239,0.72214,0.7223,80900000.0
2005-03-23 16:30:00,0.72211,0.72211,0.7218,0.72183,81399999.0
2005-03-23 16:31:00,0.72185,0.72196,0.72161,0.72163,80500000.0
2005-03-23 16:32:00,0.72182,0.7219,0.72167,0.72185,110699999.0
2005-03-23 16:33:00,0.72144,0.72202,0.72127,0.72155,166500001.0
2005-03-23 16:34:00,0.72141,0.72161,0.7213,0.72142,89199999.0
2005-03-23 16:35:00,0.72153,0.7216,0.72132,0.72152,88600000.0
2005-03-23 16:36:00,0.72167,0.72173,0.7214,0.72157,82800000.0
2005-03-23 16:37:00,0.72168,0.72177,0.72089,0.721,131799999.0
2005-03-23 16:38:00,0.72115,0.7214,0.72108,0.72125,112900000.0
2005-03-23 16:39:00,0.72096,0.72142,0.72092,0.72122,63800000.0
2005-03-23 16:40:00,0.72076,0.72088,0.72058,0.72065,120500000.0
2005-03-23 16:41:00,0.72072,0.72091,0.72058,0.72082,130599998.0
2005-03-23 16:42:00,0.72115,0.72129,0.72098,0.72113,64700000.0
2005-03-23 16:43:00,0.72127,0.72145,0.72118,0.72118,53900001.0
2005-03-23 16:44:00,0.72118,0.7215,0.72118,0.72135,56700000.0
2005-03-23 16:45:00,0.72134,0.72136,0.72112,0.72112,82700000.0
2005-03-23 16:46:00,0.72127,0.72127,0.72075,0.72102,131300001.0
2005-03-23 16:47:00,0.72137,0.7218,0.72137,0.72173,71700000.0
2005-03-23 16:48:00,0.72183,0.72221,0.72183,0.72193,108000000.0
2005-03-23 16:49:00,0.72211,0.72221,0.72205,0.72208,101500001.0
2005-03-23 16:50:00,0.72196,0.72219,0.72189,0.72219,61200000.0
2005-03-23 16:51:00,0.72247,0.72255,0.72236,0.72249,154999999.0
2005-03-23 16:52:00,0.72269,0.72283,0.72248,0.72283,64400000.0
2005-03-23 16:53:00,0.72276,0.72316,0.72272,0.72316,39400000.0
2005-03-23 16:54:00,0.72305,0.72323,0.72302,0.7231,102199999.0
2005-03-23 16:55:00,0.72286,0.72298,0.72268,0.72294,117499999.0
2005-03-23 16:56:00,0.72273,0.72304,0.72256,0.72264,104100001.0
2005-03-23 16:57:00,0.72249,0.72249,0.72226,0.72245,73600000.0
2005-03-23 16:58:00,0.72243,0.72258,0.72231,0.72231,125500002.0
2005-03-23 16:59:00,0.72227,0.72227,0.72202,0.72208,92700002.0
2005-03-23 17:00:00,0.7219,0.72193,0.72134,0.72139,95900002.0
2005-03-23 17:01:00,0.72158,0.72173,0.72146,0.72163,48400000.0
2005-03-23 17:02:00,0.72184,0.72189,0.72173,0.72189,117599999.0
2005-03-23 17:03:00,0.7219,0.72209,0.72149,0.72179,117600001.0
2005-03-23 17:04:00,0.72173,0.72174,0.72147,0.72158,48300001.0
2005-03-23 17:05:00,0.72135,0.72143,0.72111,0.72111,79599998.0
2005-03-23 17:06:00,0.72104,0.72118,0.72076,0.72094,75100000.0
2005-03-23 17:07:00,0.72114,0.72153,0.72114,0.72152,54100000.0
2005-03-23 17:08:00,0.72154,0.72157,0.72125,0.72132,101100002.0
2005-03-23 17:09:00,0.7212,0.72143,0.72112,0.7213,80799999.0
2005-03-23 17:10:00,0.72137,0.72137,0.72109,0.72113,154599999.0
2005-03-23 17:11:00,0.72096,0.72129,0.72096,0.72114,81000000.0
2005-03-23 17:12:00,0.72126,0.72135,0.72094,0.72097,119800001.0
2005-03-23 17:13:00,0.72123,0.72142,0.72121,0.72138,120499999.0
2005-03-23 17:14:00,0.72097,0.72138,0.72097,0.72125,118000000.0
2005-03-23 17:15:00,0.72118,0.72133,0.72117,0.72117,117700000.0
2005-03-23 17:16:00,0.72133,0.72141,0.72114,0.72128,107399999.0
2005-03-23 17:17:00,0.72116,0.72117,0.72101,0.72115,81300001.0
2005-03-23 17:18:00,0.72113,0.72124,0.72099,0.72109,84699999.0
2005-03-23 17:19:00,0.72128,0.72128,0.72113,0.72127,69899999.0
2005-03-23 17:20:00,0.72149,0.72156,0.72133,0.72139,96200002.0
2005-03-23 17:21:00,0.72129,0.72136,0.72125,0.72127,66000000.0
2005-03-23 17:22:00,0.7211,0.72141,0.72105,0.72134,104600000.0
2005-03-23 17:23:00,0.72174,0.72185,0.72142,0.72157,91100000.0
2005-03-23 17:24:00,0.72161,0.72188,0.72161,0.72183,90600001.0
2005-03-23 17:25:00,0.72186,0.72191,0.72178,0.72189,68500000.0
2005-03-23 17:26:00,0.72182,0.72184,0.7216,0.7216,47100000.0
2005-03-23 17:27:00,0.72152,0.72159,0.72131,0.72147,128199999.0
2005-03-23 17:28:00,0.72141,0.72174,0.72141,0.72159,79700000.0
2005-03-23 17:29:00,0.72168,0.72191,0.72168,0.72185,102300000.0
2005-03-23 17:30:00,0.72159,0.72191,0.72144,0.72144,86500001.0
2005-03-23 17:31:00,0.72155,0.72178,0.72155,0.72178,102099998.0
2005-03-23 17:32:00,0.72174,0.72185,0.72159,0.72159,140700002.0
2005-03-23 17:33:00,0.72176,0.7219,0.72165,0.72182,83900000.0
2005-03-23 17:34:00,0.7218,0.72201,0.72179,0.72182,115800000.0
2005-03-23 17:35:00,0.72176,0.72192,0.72176,0.72192,55900000.0
2005-03-23 17:36:00,0.72187,0.722,0.72176,0.72179,139700000.0
2005-03-23 17:37:00,0.72188,0.72188,0.72176,0.72185,71400001.0
2005-03-23 17:38:00,0.72171,0.72171,0.7215,0.72165,49700000.0
2005-03-23 17:39:00,0.72163,0.72188,0.72163,0.72188,62000001.0
2005-03-23 17:40:00,0.72166,0.72168,0.72143,0.72161,153000001.0
2005-03-23 17:41:00,0.72164,0.72171,0.72137,0.72163,145500000.0
2005-03-23 17:42:00,0.72157,0.72175,0.72157,0.72162,68400000.0
2005-03-23 17:43:00,0.7216,0.7216,0.72135,0.72147,90400001.0
2005-03-23 17:44:00,0.72153,0.72153,0.72126,0.72146,49399999.0
2005-03-23 17:45:00,0.72152,0.72152,0.72118,0.72149,57300001.0
2005-03-23 17:46:00,0.72157,0.72157,0.72124,0.72142,101600000.0
2005-03-23 17:47:00,0.72148,0.72155,0.72107,0.72152,80799999.0
2005-03-23 17:48:00,0.7216,0.72161,0.72146,0.72155,129900001.0
2005-03-23 17:49:00,0.72148,0.72149,0.7213,0.72147,49200000.0
2005-03-23 17:50:00,0.72136,0.72142,0.72121,0.72137,96800000.0
2005-03-23 17:51:00,0.72142,0.72144,0.72128,0.72132,91600001.0
2005-03-23 17:52:00,0.72147,0.72147,0.72123,0.72133,84700001.0
2005-03-23 17:53:00,0.72146,0.72146,0.7212,0.72124,95700000.0
2005-03-23 17:54:00,0.72133,0.72147,0.72133,0.72145,81799998.0
2005-03-23 17:55:00,0.72138,0.72142,0.72115,0.72125,69000001.0
2005-03-23 17:56:00,0.72111,0.72118,0.72071,0.72071,65000000.0
2005-03-23 17:57:00,0.72054,0.72082,0.72051,0.72053,108400001.0
2005-03-23 17:58:00,0.72059,0.7208,0.72059,0.72066,81700000.0
2005-03-23 17:59:00,0.72076,0.72089,0.72056,0.72073,161900003.0
2005-03-23 18:00:00,0.72103,0.72122,0.72098,0.72115,111999998.0
2005-03-23 18:01:00,0.7212,0.72125,0.72103,0.72112,89199999.0
2005-03-23 18:02:00,0.72114,0.72121,0.721,0.721,48600000.0
2005-03-23 18:03:00,0.72096,0.72116,0.72087,0.7211,250300001.0
2005-03-23 18:04:00,0.72088,0.72098,0.72076,0.7209,196199999.0
2005-03-23 18:05:00,0.72092,0.72099,0.72075,0.72079,206000001.0
2005-03-23 18:06:00,0.72069,0.72071,0.72045,0.72045,195299995.0
2005-03-23 18:07:00,0.72054,0.7208,0.72053,0.7206,260699999.0
2005-03-23 18:08:00,0.72079,0.72093,0.72066,0.72069,106100000.0
2005-03-23 18:09:00,0.72079,0.72098,0.72066,0.72079,184300000.0
2005-03-23 18:10:00,0.7209,0.72093,0.7206,0.72091,132300001.0
2005-03-23 18:11:00,0.72097,0.72152,0.72085,0.72152,121200000.0
2005-03-23 18:12:00,0.72167,0.72167,0.72142,0.72148,92299999.0
2005-03-23 18:13:00,0.72149,0.72161,0.72149,0.72161,25800000.0
2005-03-23 18:14:00,0.72202,0.72203,0.72163,0.72189,66600002.0
2005-03-23 18:15:00,0.72214,0.7223,0.72195,0.72203,183999999.0
2005-03-23 18:16:00,0.7219,0.72195,0.72161,0.72178,309799998.0
2005-03-23 18:17:00,0.72182,0.72193,0.72176,0.72176,161399999.0
2005-03-23 18:18:00,0.72179,0.72183,0.72139,0.72164,332500001.0
2005-03-23 18:19:00,0.72151,0.72179,0.72141,0.72171,259200000.0
2005-03-23 18:20:00,0.7216,0.72176,0.72157,0.72166,122700003.0
2005-03-23 18:21:00,0.7216,0.72177,0.72134,0.72173,199099997.0
2005-03-23 18:22:00,0.72181,0.72181,0.72148,0.72168,127200002.0
2005-03-23 18:23:00,0.72183,0.722,0.72153,0.722,254799999.0
2005-03-23 18:24:00,0.72198,0.72209,0.72152,0.72194,253299998.0
2005-03-23 18:25:00,0.72184,0.72184,0.72129,0.72142,191400001.0
2005-03-23 18:26:00,0.72129,0.72143,0.72108,0.72129,171700000.0
2005-03-23 18:27:00,0.72134,0.72139,0.72105,0.72132,316399997.0
2005-03-23 18:28:00,0.7214,0.72146,0.72108,0.72108,142700001.0
2005-03-23 18:29:00,0.72102,0.72138,0.72102,0.7213,271899996.0
2005-03-23 18:30:00,0.72136,0.72141,0.72119,0.72123,87100000.0
2005-03-23 18:31:00,0.72122,0.72122,0.72089,0.72089,183499998.0
2005-03-23 18:32:00,0.72092,0.72093,0.72073,0.72093,66500000.0
2005-03-23 18:33:00,0.72098,0.72121,0.72091,0.72103,218599998.0
2005-03-23 18:34:00,0.72095,0.72117,0.72095,0.72114,109199999.0
2005-03-23 18:35:00,0.72099,0.72103,0.72068,0.72068,123000002.0
2005-03-23 18:36:00,0.72073,0.72087,0.72052,0.72052,172200002.0
2005-03-23 18:37:00,0.72085,0.72091,0.72067,0.72073,122099999.0
2005-03-23 18:38:00,0.72086,0.72089,0.72069,0.72078,129800002.0
2005-03-23 18:39:00,0.72089,0.72106,0.72076,0.72093,336999998.0
2005-03-23 18:40:00,0.72085,0.72093,0.72068,0.72093,79100000.0
2005-03-23 18:41:00,0.72063,0.72106,0.72063,0.72075,319899997.0
2005-03-23 18:42:00,0.72097,0.72119,0.72082,0.72082,100500000.0
2005-03-23 18:43:00,0.72087,0.72104,0.72062,0.72062,698200002.0
2005-03-23 18:44:00,0.72075,0.7208,0.72015,0.7206,233900000.0
2005-03-23 18:45:00,0.72061,0.72072,0.72035,0.72068,487099995.0
2005-03-23 18:46:00,0.72067,0.72088,0.72067,0.72087,169299997.0
2005-03-23 18:47:00,0.72077,0.72093,0.72064,0.72093,129500000.0
2005-03-23 18:48:00,0.72073,0.72097,0.72062,0.7208,141699999.0
2005-03-23 18:49:00,0.72066,0.72105,0.72066,0.72085,158800001.0
2005-03-23 18:50:00,0.72085,0.7209,0.72071,0.7209,174600000.0
2005-03-23 18:51:00,0.7207,0.7207,0.72033,0.72033,84100000.0
2005-03-23 18:52:00,0.72056,0.72069,0.7205,0.72069,148400002.0
2005-03-23 18:53:00,0.72082,0.72082,0.7206,0.72081,67399999.0
2005-03-23 18:54:00,0.72082,0.72082,0.72058,0.72068,124300000.0
2005-03-23 18:55:00,0.7207,0.72075,0.72035,0.72038,124300000.0
2005-03-23 18:56:00,0.72044,0.72082,0.72044,0.72077,64600000.0
2005-03-23 18:57:00,0.7208,0.72099,0.72074,0.72093,89899999.0
2005-03-23 18:58:00,0.72087,0.72107,0.72083,0.72083,125099997.0
2005-03-23 18:59:00,0.7208,0.72084,0.72058,0.72067,170799999.0
2005-03-23 19:00:00,0.72073,0.72073,0.72031,0.72047,102100002.0
2005-03-23 19:01:00,0.72077,0.72077,0.72054,0.72061,64400001.0
2005-03-23 19:02:00,0.72018,0.72018,0.71981,0.71981,87100000.0
2005-03-23 19:03:00,0.71943,0.72007,0.71926,0.71974,183899998.0
2005-03-23 19:04:00,0.71967,0.71975,0.71872,0.71872,115600000.0
2005-03-23 19:05:00,0.71826,0.71868,0.71815,0.71868,70400000.0
2005-03-23 19:06:00,0.71852,0.71857,0.71809,0.71836,193699997.0
2005-03-23 19:07:00,0.71829,0.71852,0.718,0.718,235299999.0
2005-03-23 19:08:00,0.71793,0.71799,0.71757,0.71786,132500001.0
2005-03-23 19:09:00,0.71794,0.71803,0.71769,0.71769,172100002.0
2005-03-23 19:10:00,0.71732,0.71732,0.71668,0.71683,59900000.0
2005-03-23 19:11:00,0.71662,0.71691,0.71655,0.71657,166300004.0
2005-03-23 19:12:00,0.71664,0.71676,0.71561,0.71566,86800000.0
2005-03-23 19:13:00,0.71558,0.71612,0.71558,0.71608,99800000.0
2005-03-23 19:14:00,0.71609,0.71612,0.71536,0.71541,82100001.0
2005-03-23 19:15:00,0.71543,0.71571,0.71524,0.71547,112900000.0
2005-03-23 19:16:00,0.71492,0.71514,0.71455,0.71464,87899999.0
2005-03-23 19:17:00,0.71477,0.71535,0.71477,0.71529,82100000.0
2005-03-23 19:18:00,0.7158,0.71606,0.71564,0.71578,149300000.0
2005-03-23 19:19:00,0.71568,0.7163,0.71559,0.7163,95999999.0
2005-03-23 19:20:00,0.71628,0.71664,0.71622,0.71622,111599999.0
2005-03-23 19:21:00,0.71596,0.71626,0.71596,0.71625,146500001.0
2005-03-23 19:22:00,0.71611,0.71625,0.71585,0.71601,114899999.0
2005-03-23 19:23:00,0.71579,0.71592,0.7156,0.71576,130700001.0
2005-03-23 19:24:00,0.71587,0.71593,0.71565,0.71586,94900001.0
2005-03-23 19:25:00,0.71586,0.71625,0.71572,0.71625,148500002.0
2005-03-23 19:26:00,0.71638,0.71669,0.71625,0.71642,82800000.0
2005-03-23 19:27:00,0.71641,0.71713,0.71633,0.71679,140100001.0
2005-03-23 19:28:00,0.71682,0.71682,0.71599,0.71599,191399998.0
2005-03-23 19:29:00,0.71581,0.71583,0.71547,0.71549,83100000.0
2005-03-23 19:30:00,0.71551,0.71571,0.71551,0.71563,46800000.0
2005-03-23 19:31:00,0.71578,0.71585,0.71549,0.71585,92400001.0
2005-03-23 19:32:00,0.71587,0.71587,0.71542,0.71557,122400001.0
2005-03-23 19:33:00,0.71578,0.71589,0.71547,0.71575,74900000.0
2005-03-23 19:34:00,0.71585,0.71585,0.71547,0.71564,137599998.0
2005-03-23 19:35:00,0.71562,0.71615,0.71538,0.71615,184000001.0
2005-03-23 19:36:00,0.71606,0.71682,0.71606,0.71669,141600001.0
2005-03-23 19:37:00,0.71674,0.71685,0.71635,0.71635,64300000.0
2005-03-23 19:38:00,0.71698,0.71698,0.71677,0.71677,63700000.0
2005-03-23 19:39:00,0.71683,0.71684,0.71654,0.71654,218000000.0
2005-03-23 19:40:00,0.71683,0.71734,0.71683,0.71716,72700000.0
2005-03-23 19:41:00,0.71702,0.71738,0.71679,0.71725,104300000.0
2005-03-23 19:42:00,0.71719,0.7176,0.71719,0.71741,85299998.0
2005-03-23 19:43:00,0.71755,0.71779,0.71755,0.71774,119500000.0
2005-03-23 19:44:00,0.71778,0.71816,0.7175,0.71816,133300000.0
2005-03-23 19:45:00,0.7183,0.71849,0.71824,0.71833,109700001.0
2005-03-23 19:46:00,0.71831,0.71868,0.71814,0.71864,57700000.0
2005-03-23 19:47:00,0.71844,0.71855,0.71812,0.71812,175799997.0
2005-03-23 19:48:00,0.71806,0.71829,0.71792,0.71827,142900000.0
2005-03-23 19:49:00,0.71824,0.71825,0.71782,0.71782,119399999.0
2005-03-23 19:50:00,0.71806,0.71813,0.71786,0.71798,87100000.0
2005-03-23 19:51:00,0.71795,0.71799,0.71753,0.71779,170400001.0
2005-03-23 19:52:00,0.71793,0.71818,0.71781,0.71818,196400000.0
2005-03-23 19:53:00,0.7182,0.7182,0.7175,0.7175,213299998.0
2005-03-23 19:54:00,0.71739,0.71767,0.71736,0.71764,122100000.0
2005-03-23 19:55:00,0.71761,0.71794,0.71734,0.71785,242500001.0
2005-03-23 19:56:00,0.71792,0.71806,0.71766,0.71787,196799998.0
2005-03-23 19:57:00,0.71773,0.71807,0.71773,0.718,122400000.0
2005-03-23 19:58:00,0.71807,0.71813,0.71781,0.71805,157000001.0
2005-03-23 19:59:00,0.71836,0.71863,0.7182,0.71854,91500000.0
2005-03-23 20:00:00,0.71865,0.71874,0.71849,0.71849,322400001.0
2005-03-23 20:01:00,0.7183,0.71847,0.71798,0.71847,151800001.0
2005-03-23 20:02:00,0.71827,0.71843,0.71824,0.71843,92900000.0
2005-03-23 20:03:00,0.71831,0.71831,0.71813,0.71816,79700000.0
2005-03-23 20:04:00,0.71827,0.71837,0.71805,0.71805,215599998.0
2005-03-23 20:05:00,0.71831,0.71832,0.71779,0.71788,106300000.0
2005-03-23 20:06:00,0.71807,0.71807,0.71782,0.71793,321399998.0
2005-03-23 20:07:00,0.71797,0.71806,0.71786,0.7179,82300001.0
2005-03-23 20:08:00,0.71816,0.71836,0.71807,0.71812,96900000.0
2005-03-23 20:09:00,0.71819,0.71819,0.71776,0.718,121800000.0
2005-03-23 20:10:00,0.71816,0.71832,0.71807,0.71832,185099999.0
2005-03-23 20:11:00,0.71846,0.71846,0.7181,0.7181,54200000.0
2005-03-23 20:12:00,0.71845,0.71846,0.71808,0.71829,76400001.0
2005-03-23 20:13:00,0.71849,0.71849,0.71807,0.7183,108499998.0
2005-03-23 20:14:00,0.71835,0.71868,0.71835,0.71853,148699998.0
2005-03-23 20:15:00,0.71844,0.71864,0.71837,0.71864,79600000.0
2005-03-23 20:16:00,0.71885,0.71885,0.71833,0.71842,313800001.0
2005-03-23 20:17:00,0.71828,0.7185,0.71809,0.7185,207199999.0
2005-03-23 20:18:00,0.7185,0.71875,0.71837,0.71875,118300003.0
2005-03-23 20:19:00,0.7186,0.71877,0.71849,0.71877,57399999.0
2005-03-23 20:20:00,0.71868,0.71872,0.71857,0.71872,54900000.0
2005-03-23 20:21:00,0.71845,0.71854,0.71837,0.71845,141700002.0
2005-03-23 20:22:00,0.71862,0.71862,0.71847,0.71855,124100000.0
2005-03-23 20:23:00,0.71857,0.71857,0.71829,0.71847,69400000.0
2005-03-23 20:24:00,0.71827,0.71834,0.71802,0.71811,142099997.0
2005-03-23 20:25:00,0.71824,0.7185,0.71815,0.71815,141099999.0
2005-03-23 20:26:00,0.71852,0.71852,0.71818,0.71823,48599999.0
2005-03-23 20:27:00,0.71853,0.71868,0.71848,0.71849,108000000.0
2005-03-23 20:28:00,0.71845,0.71857,0.71845,0.7185,34100000.0
2005-03-23 20:29:00,0.71845,0.71862,0.71839,0.71844,208499999.0
2005-03-23 20:30:00,0.71829,0.7185,0.71813,0.71841,301099998.0
2005-03-23 20:31:00,0.71846,0.71855,0.71823,0.71836,129200000.0
2005-03-23 20:32:00,0.71809,0.71835,0.71802,0.71835,73700001.0
2005-03-23 20:33:00,0.71834,0.71843,0.71816,0.71832,132700000.0
2005-03-23 20:34:00,0.71848,0.71848,0.71805,0.71823,141000000.0
2005-03-23 20:35:00,0.71822,0.71825,0.71813,0.71817,118700000.0
2005-03-23 20:36:00,0.71796,0.71815,0.71791,0.71805,195700000.0
2005-03-23 20:37:00,0.71789,0.71809,0.71786,0.71797,161200000.0
2005-03-23 20:38:00,0.71802,0.71802,0.71762,0.71773,187900000.0
2005-03-23 20:39:00,0.71781,0.71791,0.71771,0.71783,182799997.0
2005-03-23 20:40:00,0.71773,0.71776,0.71738,0.71765,187700001.0
2005-03-23 20:41:00,0.7177,0.71788,0.71756,0.71788,183899999.0
2005-03-23 20:42:00,0.71785,0.71802,0.71785,0.71791,137600002.0
2005-03-23 20:43:00,0.71784,0.71815,0.7178,0.71815,142200000.0
2005-03-23 20:44:00,0.71803,0.71822,0.71791,0.71803,146900001.0
2005-03-23 20:45:00,0.71765,0.71781,0.71734,0.71734,107299998.0
2005-03-23 20:46:00,0.7172,0.71747,0.71711,0.71711,95099999.0
2005-03-23 20:47:00,0.7174,0.71747,0.71718,0.71718,68499999.0
2005-03-23 20:48:00,0.71734,0.71763,0.71734,0.7174,83600000.0
2005-03-23 20:49:00,0.71742,0.71746,0.71729,0.7174,100399999.0
2005-03-23 20:50:00,0.71717,0.71733,0.71698,0.71707,141600001.0
2005-03-23 20:51:00,0.71737,0.71745,0.7172,0.7172,39800000.0
2005-03-23 20:52:00,0.71741,0.71743,0.7172,0.71721,74100000.0
2005-03-23 20:53:00,0.71722,0.71739,0.7171,0.71729,320399994.0
2005-03-23 20:54:00,0.71736,0.71736,0.71713,0.71717,148200001.0
2005-03-23 20:55:00,0.71716,0.71731,0.7171,0.71724,106200002.0
2005-03-23 20:56:00,0.71703,0.71751,0.71703,0.71735,122099999.0
2005-03-23 20:57:00,0.71731,0.71748,0.71726,0.7173,97900000.0
2005-03-23 20:58:00,0.71726,0.71768,0.71726,0.71746,285299996.0
2005-03-23 20:59:00,0.71753,0.7178,0.71751,0.71768,167100001.0
2005-03-23 21:00:00,0.7178,0.71802,0.71767,0.71781,187800002.0
2005-03-23 21:01:00,0.71777,0.7181,0.71777,0.7181,119799999.0
2005-03-23 21:02:00,0.7181,0.71827,0.71797,0.71805,57700000.0
2005-03-23 21:03:00,0.7181,0.71829,0.71782,0.71829,151999999.0
2005-03-23 21:04:00,0.71814,0.71822,0.71796,0.71816,178000004.0
2005-03-23 21:05:00,0.71803,0.71833,0.71803,0.71825,133200000.0
2005-03-23 21:06:00,0.7183,0.71831,0.71802,0.71827,129599999.0
2005-03-23 21:07:00,0.71861,0.71861,0.71835,0.71835,52299999.0
2005-03-23 21:08:00,0.71842,0.71842,0.71816,0.71832,139199998.0
2005-03-23 21:09:00,0.718,0.71808,0.71765,0.71779,116100000.0
2005-03-23 21:10:00,0.71753,0.71753,0.71719,0.71727,71800000.0
2005-03-23 21:11:00,0.71744,0.71765,0.71732,0.71743,129800000.0
2005-03-23 21:12:00,0.71741,0.71752,0.71724,0.71724,158100000.0
2005-03-23 21:13:00,0.7169,0.7169,0.71644,0.71644,99100000.0
2005-03-23 21:14:00,0.71648,0.71658,0.71628,0.71634,90499999.0
2005-03-23 21:15:00,0.71652,0.71715,0.71638,0.71711,200900000.0
2005-03-23 21:16:00,0.71726,0.71734,0.71664,0.71717,132300000.0
2005-03-23 21:17:00,0.71715,0.71724,0.71689,0.71724,200500001.0
2005-03-23 21:18:00,0.71745,0.7175,0.71734,0.71743,127400001.0
2005-03-23 21:19:00,0.71756,0.71759,0.71734,0.71734,188400000.0
2005-03-23 21:20:00,0.7174,0.7174,0.71705,0.7173,201400002.0
2005-03-23 21:21:00,0.71752,0.71757,0.71726,0.7173,67800000.0
2005-03-23 21:22:00,0.71762,0.71762,0.71735,0.71741,80000000.0
2005-03-23 21:23:00,0.71735,0.71761,0.71732,0.71761,155400001.0
2005-03-23 21:24:00,0.71767,0.71767,0.7173,0.71753,146399996.0
2005-03-23 21:25:00,0.71767,0.71783,0.71765,0.71783,150499998.0
2005-03-23 21:26:00,0.71772,0.71781,0.71753,0.71761,111900000.0
2005-03-23 21:27:00,0.71765,0.71778,0.71763,0.7177,94299999.0
2005-03-23 21:28:00,0.71779,0.71798,0.71779,0.71793,90200000.0
2005-03-23 21:29:00,0.71774,0.71778,0.7171,0.71724,81100000.0
2005-03-23 21:30:00,0.71728,0.71765,0.71712,0.71749,158500000.0
2005-03-23 21:31:00,0.71745,0.71759,0.71739,0.7175,50600000.0
2005-03-23 21:32:00,0.71744,0.71748,0.7173,0.71733,136900000.0
2005-03-23 21:33:00,0.71737,0.7175,0.71734,0.7175,78899999.0
2005-03-23 21:34:00,0.71743,0.71743,0.71708,0.71713,60799998.0
2005-03-23 21:35:00,0.71715,0.71776,0.71711,0.71774,187000002.0
2005-03-23 21:36:00,0.71782,0.71782,0.71741,0.71782,172599999.0
2005-03-23 21:37:00,0.71787,0.71798,0.71782,0.71793,99600000.0
2005-03-23 21:38:00,0.71781,0.71781,0.71769,0.71772,84799999.0
2005-03-23 21:39:00,0.7178,0.7179,0.71773,0.7179,100799999.0
2005-03-23 21:40:00,0.71783,0.71783,0.71764,0.71765,148600002.0
2005-03-23 21:41:00,0.71747,0.71754,0.71734,0.71741,106200001.0
2005-03-23 21:42:00,0.71725,0.71742,0.71725,0.71742,139200001.0
2005-03-23 21:43:00,0.71724,0.71727,0.71716,0.71727,47000000.0
2005-03-23 21:44:00,0.71749,0.71749,0.71717,0.71717,54599999.0
2005-03-23 21:45:00,0.71732,0.71732,0.71696,0.71706,86899999.0
2005-03-23 21:46:00,0.71717,0.71717,0.71698,0.71712,123900002.0
2005-03-23 21:47:00,0.71708,0.71719,0.71695,0.71695,70700000.0
2005-03-23 21:48:00,0.71705,0.71705,0.71686,0.71692,59700000.0
2005-03-23 21:49:00,0.71692,0.71699,0.71664,0.71683,104799999.0
2005-03-23 21:50:00,0.7176,0.7177,0.7175,0.7177,106700000.0
2005-03-23 21:51:00,0.71689,0.71702,0.71685,0.71688,106700000.0
2005-03-23 21:52:00,0.71694,0.71712,0.7166,0.71675,132400000.0
2005-03-23 21:53:00,0.71671,0.717,0.71666,0.717,102700000.0
2005-03-23 21:54:00,0.71688,0.71722,0.71671,0.7169,115599998.0
2005-03-23 21:55:00,0.71666,0.71719,0.7165,0.71706,61900000.0
2005-03-23 21:56:00,0.71703,0.71728,0.71685,0.71699,107500000.0
2005-03-23 21:57:00,0.71725,0.7173,0.71688,0.7173,147399998.0
2005-03-23 21:58:00,0.71699,0.71724,0.71699,0.71724,78899998.0
2005-03-23 21:59:00,0.71712,0.71712,0.71665,0.71665,52800001.0
2005-03-23 22:00:00,0.71639,0.71643,0.71613,0.71633,72600000.0
2005-03-23 22:01:00,0.71667,0.71693,0.71651,0.71682,114600000.0
2005-03-23 22:02:00,0.71684,0.71694,0.71673,0.71682,123000000.0
2005-03-23 22:03:00,0.71715,0.71736,0.71702,0.71707,87300000.0
2005-03-23 22:04:00,0.71712,0.71734,0.71705,0.71715,92500003.0
2005-03-23 22:05:00,0.71707,0.71748,0.71707,0.71718,143599998.0
2005-03-23 22:06:00,0.71719,0.71751,0.7171,0.71726,79699999.0
2005-03-23 22:07:00,0.71744,0.71747,0.71713,0.71736,96900001.0
2005-03-23 22:08:00,0.71724,0.71747,0.71718,0.7174,91099999.0
2005-03-23 22:09:00,0.71731,0.71769,0.71725,0.71752,137600002.0
2005-03-23 22:10:00,0.71772,0.71774,0.71745,0.71745,33800000.0
2005-03-23 22:11:00,0.7172,0.71752,0.71717,0.71717,107600000.0
2005-03-23 22:12:00,0.71722,0.71724,0.71708,0.71717,109199999.0
2005-03-23 22:13:00,0.71721,0.71725,0.71689,0.71725,134899997.0
2005-03-23 22:14:00,0.71715,0.71716,0.71684,0.71684,65500000.0
2005-03-23 22:15:00,0.71658,0.71683,0.71654,0.71656,81100000.0
2005-03-23 22:16:00,0.71661,0.71673,0.71652,0.71657,103799999.0
2005-03-23 22:17:00,0.71656,0.71656,0.71638,0.7164,59399998.0
2005-03-23 22:18:00,0.71649,0.71652,0.71633,0.71633,76900001.0
2005-03-23 22:19:00,0.71638,0.71648,0.71631,0.71632,85999998.0
2005-03-23 22:20:00,0.71652,0.71652,0.71626,0.7163,68600001.0
2005-03-23 22:21:00,0.7163,0.7166,0.7163,0.7166,112100000.0
2005-03-23 22:22:00,0.71668,0.71679,0.7166,0.71667,65100000.0
2005-03-23 22:23:00,0.71676,0.71682,0.71669,0.71682,68600000.0
2005-03-23 22:24:00,0.7165,0.71692,0.7165,0.71692,128700001.0
2005-03-23 22:25:00,0.71691,0.71692,0.71672,0.71672,116400002.0
2005-03-23 22:26:00,0.71685,0.71692,0.7168,0.71692,96499999.0
2005-03-23 22:27:00,0.71688,0.71699,0.71682,0.71695,59500000.0
2005-03-23 22:28:00,0.7167,0.71688,0.7167,0.71688,39600000.0
2005-03-23 22:29:00,0.71685,0.71685,0.71659,0.71659,64699999.0
2005-03-23 22:30:00,0.7167,0.7167,0.71635,0.71652,160299997.0
2005-03-23 22:31:00,0.71661,0.71663,0.71645,0.71662,135000000.0
2005-03-23 22:32:00,0.71666,0.71676,0.71664,0.7167,91300001.0
2005-03-23 22:33:00,0.71676,0.71676,0.71664,0.71675,120499998.0
2005-03-23 22:34:00,0.71665,0.71677,0.71646,0.71677,98499999.0
2005-03-23 22:35:00,0.71703,0.71703,0.71684,0.71686,128099998.0
2005-03-23 22:36:00,0.71683,0.71691,0.71679,0.71689,132399999.0
2005-03-23 22:37:00,0.71684,0.71692,0.71684,0.7169,49700000.0
2005-03-23 22:38:00,0.71678,0.71764,0.71659,0.71764,115700001.0
2005-03-23 22:39:00,0.71721,0.71743,0.71707,0.7172,58500000.0
2005-03-23 22:40:00,0.71714,0.71726,0.71696,0.71696,98600000.0
2005-03-23 22:41:00,0.71698,0.71718,0.71698,0.71704,139600001.0
2005-03-23 22:42:00,0.71685,0.71705,0.71682,0.71705,159399999.0
2005-03-23 22:43:00,0.71697,0.71697,0.71667,0.71681,162800001.0
2005-03-23 22:44:00,0.71711,0.71711,0.71684,0.71685,157099997.0
2005-03-23 22:45:00,0.71694,0.71717,0.71686,0.71686,253499997.0
2005-03-23 22:46:00,0.7169,0.71691,0.71665,0.71683,236400001.0
2005-03-23 22:47:00,0.71691,0.71728,0.71691,0.71728,65000000.0
2005-03-23 22:48:00,0.71709,0.71726,0.71695,0.7171,117500000.0
2005-03-23 22:49:00,0.71721,0.71724,0.71704,0.71722,99600001.0
2005-03-23 22:50:00,0.71727,0.71735,0.71706,0.71724,224200003.0
2005-03-23 22:51:00,0.71722,0.71729,0.71717,0.71717,159599999.0
2005-03-23 22:52:00,0.71732,0.71756,0.71732,0.71737,78000000.0
2005-03-23 22:53:00,0.71748,0.71748,0.71723,0.71742,63800000.0
2005-03-23 22:54:00,0.71747,0.71764,0.71747,0.71748,55000001.0
2005-03-23 22:55:00,0.71752,0.7177,0.71739,0.7176,95399999.0
2005-03-23 22:56:00,0.7175,0.71766,0.71748,0.71766,133300001.0
2005-03-23 22:57:00,0.71757,0.71765,0.71743,0.71744,94900001.0
2005-03-23 22:58:00,0.7185,0.7186,0.7183,0.7184,216999997.0
2005-03-23 22:59:00,0.71723,0.71767,0.71723,0.71748,216999997.0
2005-03-23 23:00:00,0.71752,0.71791,0.71751,0.71751,120200001.0
2005-03-23 23:01:00,0.71751,0.71771,0.71749,0.71771,122699998.0
2005-03-23 23:02:00,0.71772,0.71772,0.71753,0.71756,45800000.0
2005-03-23 23:03:00,0.71752,0.71754,0.71741,0.71752,87199998.0
2005-03-23 23:04:00,0.71756,0.71764,0.71755,0.71755,61400001.0
2005-03-23 23:05:00,0.71763,0.71794,0.71763,0.71778,104100000.0
2005-03-23 23:06:00,0.71781,0.71792,0.71769,0.71782,130099998.0
2005-03-23 23:07:00,0.71785,0.71797,0.71771,0.71786,158599999.0
2005-03-23 23:08:00,0.71799,0.71799,0.71764,0.71777,93400000.0
2005-03-23 23:09:00,0.71759,0.71769,0.71753,0.71769,69700000.0
2005-03-23 23:10:00,0.71769,0.71786,0.71769,0.71786,76199999.0
2005-03-23 23:11:00,0.71776,0.71776,0.71765,0.71768,72100000.0
2005-03-23 23:12:00,0.71782,0.71782,0.71723,0.71752,96800000.0
2005-03-23 23:13:00,0.71766,0.71766,0.71719,0.71745,92200000.0
2005-03-23 23:14:00,0.71768,0.7177,0.71763,0.71765,87999998.0
2005-03-23 23:15:00,0.71757,0.71757,0.71728,0.71751,62499999.0
2005-03-23 23:16:00,0.71766,0.71766,0.71751,0.71765,98799999.0
2005-03-23 23:17:00,0.71759,0.71775,0.71754,0.71761,101799999.0
2005-03-23 23:18:00,0.71765,0.71771,0.71678,0.71741,186599999.0
2005-03-23 23:19:00,0.71758,0.71758,0.71727,0.71727,118900001.0
2005-03-23 23:20:00,0.71723,0.71745,0.71717,0.71738,74500000.0
2005-03-23 23:21:00,0.71744,0.71749,0.71714,0.71725,139099999.0
2005-03-23 23:22:00,0.71729,0.71741,0.71724,0.71735,141599999.0
2005-03-23 23:23:00,0.71747,0.7176,0.71712,0.71723,109600000.0
2005-03-23 23:24:00,0.71714,0.7173,0.71708,0.71715,96599999.0
2005-03-23 23:25:00,0.71709,0.71722,0.71706,0.71722,104400000.0
2005-03-23 23:26:00,0.71745,0.71745,0.71705,0.71705,78899999.0
2005-03-23 23:27:00,0.71726,0.71734,0.71702,0.71721,85099999.0
2005-03-23 23:28:00,0.71727,0.71738,0.71718,0.71727,155900003.0
2005-03-23 23:29:00,0.7174,0.71746,0.71729,0.71734,89800001.0
2005-03-23 23:30:00,0.71753,0.71761,0.71751,0.71751,76900000.0
2005-03-23 23:31:00,0.71754,0.71762,0.71745,0.71745,100800001.0
2005-03-23 23:32:00,0.71744,0.71765,0.71744,0.71757,170400001.0
2005-03-23 23:33:00,0.71751,0.71757,0.71745,0.71745,76300000.0
2005-03-23 23:34:00,0.71748,0.71766,0.71748,0.71753,71800002.0
2005-03-23 23:35:00,0.71769,0.71769,0.71746,0.71751,61400000.0
2005-03-23 23:36:00,0.71752,0.71763,0.71751,0.71763,65799999.0
2005-03-23 23:37:00,0.71746,0.71753,0.71745,0.71753,72800000.0
2005-03-23 23:38:00,0.71747,0.71769,0.71744,0.71766,99500002.0
2005-03-23 23:39:00,0.71794,0.71805,0.7177,0.71773,112499999.0
2005-03-23 23:40:00,0.71804,0.71811,0.71804,0.71811,31600001.0
2005-03-23 23:41:00,0.71837,0.71855,0.71833,0.71853,81099999.0
2005-03-23 23:42:00,0.71838,0.71838,0.71813,0.7182,93500000.0
2005-03-23 23:43:00,0.71811,0.7182,0.71811,0.71819,87099999.0
2005-03-23 23:44:00,0.71822,0.71835,0.71822,0.71824,82099998.0
2005-03-23 23:45:00,0.7183,0.7183,0.71798,0.71798,74900001.0
2005-03-23 23:46:00,0.71831,0.71831,0.71803,0.7181,105899999.0
2005-03-23 23:47:00,0.71804,0.71804,0.71742,0.71758,56100000.0
2005-03-23 23:48:00,0.71773,0.71784,0.71772,0.71784,69000000.0
2005-03-23 23:49:00,0.71789,0.71799,0.71786,0.71797,43800000.0
2005-03-23 23:50:00,0.71795,0.71801,0.71783,0.71801,77700001.0
2005-03-23 23:51:00,0.71797,0.71797,0.71774,0.71786,82099999.0
2005-03-23 23:52:00,0.71753,0.718,0.71753,0.71798,68799999.0
2005-03-23 23:53:00,0.71793,0.71802,0.71782,0.7179,128000001.0
2005-03-23 23:54:00,0.71783,0.718,0.71768,0.718,138800001.0
2005-03-23 23:55:00,0.71804,0.7183,0.71796,0.71827,82700001.0
2005-03-23 23:56:00,0.7183,0.7183,0.71796,0.71822,72300001.0
2005-03-23 23:57:00,0.7182,0.7182,0.71802,0.71802,95800003.0
2005-03-23 23:58:00,0.71784,0.71784,0.71755,0.7178,80300000.0
2005-03-23 23:59:00,0.71782,0.71802,0.71782,0.71793,144000000.0
2005-03-24 00:00:00,0.71785,0.71788,0.71761,0.71788,92300000.0
2005-03-24 00:01:00,0.71772,0.71781,0.71767,0.71767,101500001.0
2005-03-24 00:02:00,0.71774,0.71803,0.71774,0.71797,44300000.0
2005-03-24 00:03:00,0.71808,0.71821,0.71808,0.71819,77400002.0
2005-03-24 00:04:00,0.71815,0.71815,0.7179,0.7179,55700000.0
2005-03-24 00:05:00,0.7179,0.71801,0.7179,0.71793,31800000.0
2005-03-24 00:06:00,0.71783,0.71801,0.71783,0.71801,32900001.0
2005-03-24 00:07:00,0.71783,0.71802,0.71783,0.71798,53000000.0
2005-03-24 00:08:00,0.71784,0.71784,0.71763,0.7178,66099999.0
2005-03-24 00:09:00,0.71785,0.71798,0.71785,0.71796,48000000.0
2005-03-24 00:10:00,0.7177,0.71802,0.7177,0.71802,78599999.0
2005-03-24 00:11:00,0.71777,0.71795,0.71777,0.71791,88299999.0
2005-03-24 00:12:00,0.71758,0.71779,0.71749,0.71779,74100000.0
2005-03-24 00:13:00,0.71793,0.71805,0.71783,0.71805,85599999.0
2005-03-24 00:14:00,0.71795,0.71795,0.71773,0.71793,100400002.0
2005-03-24 00:15:00,0.71804,0.71846,0.71804,0.71829,110099999.0
2005-03-24 00:16:00,0.71824,0.71858,0.71812,0.71846,69300002.0
2005-03-24 00:17:00,0.71835,0.71873,0.71822,0.71873,90000001.0
2005-03-24 00:18:00,0.7188,0.7188,0.71857,0.7187,133400001.0
2005-03-24 00:19:00,0.71873,0.71883,0.71873,0.71882,44000000.0
2005-03-24 00:20:00,0.71884,0.71896,0.71879,0.71879,77700002.0
2005-03-24 00:21:00,0.71869,0.71883,0.71869,0.71876,93999997.0
2005-03-24 00:22:00,0.71874,0.71898,0.71874,0.71898,15100000.0
2005-03-24 00:23:00,0.71901,0.71901,0.71879,0.71879,39900001.0
2005-03-24 00:24:00,0.71874,0.71897,0.71847,0.71897,103799999.0
2005-03-24 00:25:00,0.7188,0.7188,0.71842,0.7186,110599998.0
2005-03-24 00:26:00,0.71867,0.7188,0.71863,0.7188,74400000.0
2005-03-24 00:27:00,0.71856,0.71875,0.71856,0.71875,76100000.0
2005-03-24 00:28:00,0.71857,0.71894,0.71857,0.71894,118500001.0
2005-03-24 00:29:00,0.71901,0.71901,0.71885,0.71888,49700000.0
2005-03-24 00:30:00,0.71901,0.71922,0.71887,0.71909,90899998.0
2005-03-24 00:31:00,0.71899,0.71923,0.71895,0.71923,78000000.0
2005-03-24 00:32:00,0.71925,0.71925,0.71907,0.71925,94500001.0
2005-03-24 00:33:00,0.71918,0.71918,0.71877,0.71887,94700000.0
2005-03-24 00:34:00,0.7186,0.71901,0.7186,0.71888,80700000.0
2005-03-24 00:35:00,0.71875,0.71921,0.71874,0.71921,85799999.0
2005-03-24 00:36:00,0.71929,0.71935,0.71903,0.71903,116900001.0
2005-03-24 00:37:00,0.71924,0.71942,0.7192,0.71928,144000001.0
2005-03-24 00:38:00,0.71908,0.71915,0.71889,0.71915,67499999.0
2005-03-24 00:39:00,0.71927,0.71939,0.71916,0.71939,108500000.0
2005-03-24 00:40:00,0.71931,0.71931,0.71895,0.71895,70500000.0
2005-03-24 00:41:00,0.71927,0.71935,0.71912,0.7193,58200000.0
2005-03-24 00:42:00,0.71922,0.71926,0.71899,0.71899,37000000.0
2005-03-24 00:43:00,0.71926,0.71926,0.71899,0.71907,42100000.0
2005-03-24 00:44:00,0.71917,0.7193,0.71896,0.719,115699999.0
2005-03-24 00:45:00,0.71895,0.71895,0.71686,0.71686,150600000.0
2005-03-24 00:46:00,0.71656,0.71671,0.71638,0.71671,67500000.0
2005-03-24 00:47:00,0.71701,0.71736,0.71701,0.71724,131499998.0
2005-03-24 00:48:00,0.7173,0.7176,0.7173,0.71736,126599999.0
2005-03-24 00:49:00,0.71736,0.71737,0.71705,0.71705,105200000.0
2005-03-24 00:50:00,0.71716,0.71722,0.71703,0.71721,113699999.0
2005-03-24 00:51:00,0.7173,0.7173,0.717,0.71721,64099999.0
2005-03-24 00:52:00,0.71719,0.71742,0.71718,0.71742,70500001.0
2005-03-24 00:53:00,0.7174,0.71742,0.71722,0.71734,122299999.0
2005-03-24 00:54:00,0.71794,0.71811,0.71733,0.71733,148999998.0
2005-03-24 00:55:00,0.71738,0.71814,0.7173,0.71814,91700002.0
2005-03-24 00:56:00,0.71785,0.71832,0.71749,0.71749,140199999.0
2005-03-24 00:57:00,0.71732,0.71742,0.71688,0.71715,123200000.0
2005-03-24 00:58:00,0.71688,0.717,0.71672,0.71696,121300000.0
2005-03-24 00:59:00,0.71683,0.71697,0.71661,0.71661,79700000.0
2005-03-24 01:00:00,0.71657,0.71678,0.71647,0.71669,154799999.0
2005-03-24 01:01:00,0.71685,0.71691,0.71645,0.71646,156399999.0
2005-03-24 01:02:00,0.71613,0.71637,0.71607,0.71627,92400000.0
2005-03-24 01:03:00,0.71606,0.71614,0.71572,0.71588,168900002.0
2005-03-24 01:04:00,0.71602,0.71622,0.716,0.71622,43100000.0
2005-03-24 01:05:00,0.71617,0.71626,0.71576,0.71576,89300001.0
2005-03-24 01:06:00,0.71578,0.71589,0.71555,0.71569,153499998.0
2005-03-24 01:07:00,0.71568,0.7158,0.71547,0.71554,117599998.0
2005-03-24 01:08:00,0.71548,0.71555,0.71492,0.71523,122199999.0
2005-03-24 01:09:00,0.71539,0.71562,0.71527,0.71558,88100000.0
2005-03-24 01:10:00,0.71562,0.71607,0.71562,0.71596,60599999.0
2005-03-24 01:11:00,0.716,0.71605,0.71587,0.71587,89700002.0
2005-03-24 01:12:00,0.7157,0.71579,0.71535,0.71535,98000001.0
2005-03-24 01:13:00,0.71546,0.71578,0.71546,0.71569,122100000.0
2005-03-24 01:14:00,0.7154,0.71564,0.71528,0.71531,111999999.0
2005-03-24 01:15:00,0.71558,0.71576,0.71547,0.71576,101400001.0
2005-03-24 01:16:00,0.71567,0.7158,0.71555,0.71555,76699998.0
2005-03-24 01:17:00,0.71535,0.71588,0.71535,0.71585,73200001.0
2005-03-24 01:18:00,0.71575,0.71575,0.71513,0.71515,162900000.0
2005-03-24 01:19:00,0.7154,0.71548,0.71527,0.7153,132100000.0
2005-03-24 01:20:00,0.71534,0.7156,0.71511,0.71553,133799999.0
2005-03-24 01:21:00,0.71528,0.71546,0.71527,0.71546,59000000.0
2005-03-24 01:22:00,0.7154,0.71561,0.71538,0.71558,165600001.0
2005-03-24 01:23:00,0.71533,0.71547,0.71506,0.71547,89099999.0
2005-03-24 01:24:00,0.71576,0.71585,0.71555,0.71572,126200001.0
2005-03-24 01:25:00,0.71565,0.71574,0.71542,0.71574,93199998.0
2005-03-24 01:26:00,0.71571,0.71571,0.71524,0.71541,65699999.0
2005-03-24 01:27:00,0.71559,0.71576,0.71546,0.71556,100300000.0
2005-03-24 01:28:00,0.71564,0.71595,0.71556,0.71585,139000000.0
2005-03-24 01:29:00,0.71573,0.71593,0.71573,0.71575,35000000.0
2005-03-24 01:30:00,0.71593,0.71631,0.71593,0.71611,96100000.0
2005-03-24 01:31:00,0.7161,0.71626,0.71582,0.71593,57400000.0
2005-03-24 01:32:00,0.71625,0.71625,0.71597,0.71612,78600000.0
2005-03-24 01:33:00,0.71638,0.71638,0.71603,0.71606,55000001.0
2005-03-24 01:34:00,0.71642,0.71642,0.71601,0.71609,91600000.0
2005-03-24 01:35:00,0.71643,0.71643,0.71606,0.71606,89299999.0
2005-03-24 01:36:00,0.71616,0.71652,0.71616,0.71619,74099999.0
2005-03-24 01:37:00,0.71628,0.7164,0.71598,0.71598,45300000.0
2005-03-24 01:38:00,0.71629,0.71638,0.71576,0.71616,132299999.0
2005-03-24 01:39:00,0.71651,0.71651,0.71589,0.71589,98100001.0
2005-03-24 01:40:00,0.71646,0.71665,0.71634,0.71636,107800000.0
2005-03-24 01:41:00,0.71605,0.71605,0.71536,0.71601,75900002.0
2005-03-24 01:42:00,0.71674,0.71674,0.71648,0.71657,74200000.0
2005-03-24 01:43:00,0.71628,0.71645,0.71617,0.71634,125200000.0
2005-03-24 01:44:00,0.71625,0.71625,0.71598,0.71607,82799999.0
2005-03-24 01:45:00,0.71621,0.71651,0.71621,0.71648,61699998.0
2005-03-24 01:46:00,0.71634,0.71648,0.71607,0.71625,162300003.0
2005-03-24 01:47:00,0.7162,0.71648,0.71616,0.71618,84900002.0
2005-03-24 01:48:00,0.71638,0.7164,0.71614,0.71623,82400000.0
2005-03-24 01:49:00,0.71629,0.71646,0.71619,0.71619,76100000.0
2005-03-24 01:50:00,0.7165,0.71658,0.71616,0.71639,147200000.0
2005-03-24 01:51:00,0.7162,0.71635,0.71584,0.71635,98800000.0
2005-03-24 01:52:00,0.71616,0.71622,0.71599,0.71617,109700000.0
2005-03-24 01:53:00,0.71604,0.71619,0.71602,0.71613,38600000.0
2005-03-24 01:54:00,0.71621,0.71632,0.71608,0.71632,107399998.0
2005-03-24 01:55:00,0.71635,0.71641,0.71608,0.71628,83400000.0
2005-03-24 01:56:00,0.71609,0.71634,0.71609,0.71633,72400000.0
2005-03-24 01:57:00,0.71634,0.71634,0.71617,0.71622,108399998.0
2005-03-24 01:58:00,0.71639,0.71649,0.7162,0.7162,51000000.0
2005-03-24 01:59:00,0.71627,0.71639,0.71596,0.71596,115299997.0
2005-03-24 02:00:00,0.71626,0.71645,0.7162,0.71645,55800000.0
2005-03-24 02:01:00,0.71621,0.71646,0.71621,0.71624,97299999.0
2005-03-24 02:02:00,0.71626,0.71653,0.71626,0.71644,133999998.0
2005-03-24 02:03:00,0.71648,0.71674,0.71645,0.71659,68800000.0
2005-03-24 02:04:00,0.71672,0.71694,0.71666,0.71667,48199999.0
2005-03-24 02:05:00,0.71685,0.71701,0.71664,0.71664,106800000.0
2005-03-24 02:06:00,0.71674,0.71684,0.71656,0.71663,113700002.0
2005-03-24 02:07:00,0.71677,0.71687,0.71663,0.71674,79600000.0
2005-03-24 02:08:00,0.71658,0.71692,0.71658,0.71692,82800000.0
2005-03-24 02:09:00,0.71715,0.71737,0.71685,0.71685,56600000.0
2005-03-24 02:10:00,0.71648,0.7169,0.71637,0.7169,124499999.0
2005-03-24 02:11:00,0.7166,0.71666,0.71634,0.71634,137499999.0
2005-03-24 02:12:00,0.71626,0.71655,0.71614,0.71642,96900001.0
2005-03-24 02:13:00,0.71609,0.71646,0.71609,0.71629,37900000.0
2005-03-24 02:14:00,0.71631,0.71636,0.71624,0.7163,106699999.0
2005-03-24 02:15:00,0.71614,0.71635,0.71606,0.7162,103200000.0
2005-03-24 02:16:00,0.7162,0.71634,0.7159,0.71607,89400000.0
2005-03-24 02:17:00,0.71615,0.71619,0.71591,0.71614,197399999.0
2005-03-24 02:18:00,0.71604,0.71618,0.71561,0.71589,67800001.0
2005-03-24 02:19:00,0.71591,0.71591,0.71568,0.7157,107700000.0
2005-03-24 02:20:00,0.71547,0.71563,0.71546,0.71546,75000000.0
2005-03-24 02:21:00,0.71561,0.71579,0.71559,0.71569,70900000.0
2005-03-24 02:22:00,0.71594,0.71597,0.71569,0.71569,65400001.0
2005-03-24 02:23:00,0.71577,0.71585,0.7154,0.71542,97000000.0
2005-03-24 02:24:00,0.71525,0.71559,0.71516,0.71537,103799998.0
2005-03-24 02:25:00,0.71541,0.7156,0.71521,0.7155,93400000.0
2005-03-24 02:26:00,0.71552,0.71573,0.7154,0.71573,71900000.0
2005-03-24 02:27:00,0.7156,0.71561,0.71537,0.71537,123599997.0
2005-03-24 02:28:00,0.71539,0.71548,0.71533,0.71533,86900000.0
2005-03-24 02:29:00,0.71539,0.71551,0.71526,0.71529,103299999.0
2005-03-24 02:30:00,0.71557,0.71557,0.71524,0.71539,104499999.0
2005-03-24 02:31:00,0.71556,0.71557,0.71515,0.71551,97099999.0
2005-03-24 02:32:00,0.71539,0.71543,0.7151,0.7151,88900000.0
2005-03-24 02:33:00,0.71536,0.71536,0.71522,0.71522,59699999.0
2005-03-24 02:34:00,0.7155,0.71557,0.71526,0.71546,75500000.0
2005-03-24 02:35:00,0.71554,0.71577,0.71554,0.71567,83400000.0
2005-03-24 02:36:00,0.71546,0.71596,0.71546,0.71584,68400000.0
2005-03-24 02:37:00,0.71588,0.71605,0.71576,0.71605,82899999.0
2005-03-24 02:38:00,0.71645,0.71645,0.71603,0.71621,65000000.0
2005-03-24 02:39:00,0.71641,0.71646,0.71614,0.7164,115000001.0
2005-03-24 02:40:00,0.71635,0.71672,0.71635,0.71642,78900000.0
2005-03-24 02:41:00,0.71653,0.71667,0.71632,0.71636,53800000.0
2005-03-24 02:42:00,0.71644,0.71658,0.71639,0.71657,146300000.0
2005-03-24 02:43:00,0.71656,0.71656,0.71624,0.71624,51800000.0
2005-03-24 02:44:00,0.71612,0.71647,0.71607,0.71647,126799999.0
2005-03-24 02:45:00,0.71619,0.7162,0.716,0.7162,135000000.0
2005-03-24 02:46:00,0.71625,0.71629,0.71603,0.71607,103799999.0
2005-03-24 02:47:00,0.71613,0.71623,0.716,0.71623,102900000.0
2005-03-24 02:48:00,0.71617,0.71626,0.716,0.71626,63399999.0
2005-03-24 02:49:00,0.71603,0.71603,0.71576,0.71585,71799999.0
2005-03-24 02:50:00,0.71619,0.71619,0.71584,0.71593,170200001.0
2005-03-24 02:51:00,0.71582,0.71615,0.71582,0.71595,101000000.0
2005-03-24 02:52:00,0.71586,0.71593,0.71571,0.71571,128199998.0
2005-03-24 02:53:00,0.71573,0.71576,0.71543,0.71545,132400003.0
2005-03-24 02:54:00,0.71548,0.71564,0.71538,0.71557,156699999.0
2005-03-24 02:55:00,0.7156,0.7156,0.7153,0.71534,88800000.0
2005-03-24 02:56:00,0.71546,0.71557,0.71541,0.71553,68500000.0
2005-03-24 02:57:00,0.71552,0.71559,0.71503,0.71504,133300000.0
2005-03-24 02:58:00,0.71533,0.71542,0.71527,0.71527,97300001.0
2005-03-24 02:59:00,0.71508,0.71526,0.71499,0.71526,121899999.0
2005-03-24 03:00:00,0.71532,0.71541,0.71526,0.71538,63000000.0
2005-03-24 03:01:00,0.71558,0.71568,0.71536,0.71565,108900000.0
2005-03-24 03:02:00,0.71542,0.71559,0.71542,0.71554,135000001.0
2005-03-24 03:03:00,0.71558,0.71562,0.7154,0.71549,72800000.0
2005-03-24 03:04:00,0.71578,0.71582,0.7156,0.7156,86499998.0
2005-03-24 03:05:00,0.71544,0.7157,0.71539,0.7157,112799997.0
2005-03-24 03:06:00,0.71538,0.71571,0.71538,0.71565,57600000.0
2005-03-24 03:07:00,0.71557,0.71577,0.71534,0.71577,112100000.0
2005-03-24 03:08:00,0.7155,0.7156,0.71521,0.7154,194899997.0
2005-03-24 03:09:00,0.71547,0.7156,0.71517,0.71538,157800002.0
2005-03-24 03:10:00,0.71517,0.71551,0.71517,0.7152,78099998.0
2005-03-24 03:11:00,0.71516,0.71534,0.71516,0.71534,86800001.0
2005-03-24 03:12:00,0.71526,0.71545,0.71503,0.71545,76100000.0
2005-03-24 03:13:00,0.7154,0.7154,0.71514,0.71534,162299997.0
2005-03-24 03:14:00,0.71545,0.71559,0.71541,0.71557,61200001.0
2005-03-24 03:15:00,0.71549,0.71554,0.71516,0.71518,49600000.0
2005-03-24 03:16:00,0.71534,0.71543,0.71504,0.71534,129600002.0
2005-03-24 03:17:00,0.71548,0.71548,0.71528,0.71536,81400001.0
2005-03-24 03:18:00,0.71566,0.71585,0.71549,0.71549,57400000.0
2005-03-24 03:19:00,0.71556,0.71558,0.71533,0.71533,53200001.0
2005-03-24 03:20:00,0.71515,0.71558,0.71515,0.71555,93100001.0
2005-03-24 03:21:00,0.71551,0.71578,0.71551,0.71565,61300000.0
2005-03-24 03:22:00,0.71574,0.71582,0.71558,0.71559,58700000.0
2005-03-24 03:23:00,0.71559,0.71573,0.71555,0.71573,102199997.0
2005-03-24 03:24:00,0.71575,0.71579,0.71555,0.71561,110300001.0
2005-03-24 03:25:00,0.7159,0.71607,0.71581,0.71601,87499999.0
2005-03-24 03:26:00,0.7163,0.7163,0.71598,0.71598,82600000.0
2005-03-24 03:27:00,0.71622,0.71622,0.71602,0.71613,66599998.0
2005-03-24 03:28:00,0.71618,0.71618,0.71598,0.71611,57400000.0
2005-03-24 03:29:00,0.71616,0.71621,0.71577,0.71577,44500000.0
2005-03-24 03:30:00,0.71628,0.71628,0.71588,0.71588,83399998.0
2005-03-24 03:31:00,0.71617,0.71632,0.71609,0.71632,124000001.0
2005-03-24 03:32:00,0.71617,0.71617,0.71599,0.71606,105099999.0
2005-03-24 03:33:00,0.71608,0.71615,0.716,0.71609,116400000.0
2005-03-24 03:34:00,0.71581,0.71604,0.71578,0.71592,145099998.0
2005-03-24 03:35:00,0.71566,0.71587,0.71551,0.71577,73799998.0
2005-03-24 03:36:00,0.7157,0.71585,0.71556,0.71571,109899999.0
2005-03-24 03:37:00,0.71575,0.71579,0.71552,0.71552,111700002.0
2005-03-24 03:38:00,0.71564,0.7159,0.71564,0.7159,110600002.0
2005-03-24 03:39:00,0.71587,0.71596,0.71575,0.71578,119400001.0
2005-03-24 03:40:00,0.71574,0.7158,0.7156,0.7158,87900000.0
2005-03-24 03:41:00,0.71578,0.71587,0.71566,0.71585,95300000.0
2005-03-24 03:42:00,0.71573,0.71598,0.71567,0.71598,73500000.0
2005-03-24 03:43:00,0.71599,0.71599,0.71568,0.71568,42200000.0
2005-03-24 03:44:00,0.71576,0.71576,0.71555,0.71555,147500000.0
2005-03-24 03:45:00,0.71563,0.71579,0.71546,0.71548,84500000.0
2005-03-24 03:46:00,0.71545,0.71569,0.71525,0.7155,90100000.0
2005-03-24 03:47:00,0.71562,0.71562,0.71532,0.71548,117499999.0
2005-03-24 03:48:00,0.71529,0.71556,0.71517,0.71552,120300001.0
2005-03-24 03:49:00,0.71556,0.71557,0.71536,0.71554,64100000.0
2005-03-24 03:50:00,0.71548,0.71555,0.71509,0.71509,61499999.0
2005-03-24 03:51:00,0.71506,0.71525,0.71491,0.71521,92000003.0
2005-03-24 03:52:00,0.71512,0.7152,0.71503,0.71503,63999998.0
2005-03-24 03:53:00,0.71509,0.71514,0.71503,0.71503,112399999.0
2005-03-24 03:54:00,0.71497,0.71547,0.71497,0.71547,73200000.0
2005-03-24 03:55:00,0.71544,0.71544,0.71518,0.7154,93700000.0
2005-03-24 03:56:00,0.71534,0.71552,0.71534,0.71546,91500001.0
2005-03-24 03:57:00,0.71557,0.71567,0.71538,0.71559,90900001.0
2005-03-24 03:58:00,0.71576,0.71576,0.71554,0.71562,146000001.0
2005-03-24 03:59:00,0.71586,0.71608,0.71578,0.71599,57800000.0
2005-03-24 04:00:00,0.71623,0.71623,0.71595,0.71595,37400000.0
2005-03-24 04:01:00,0.71578,0.71606,0.71576,0.71606,52300000.0
2005-03-24 04:02:00,0.71597,0.71597,0.71568,0.71568,51399999.0
2005-03-24 04:03:00,0.71562,0.71568,0.71548,0.71548,111400001.0
2005-03-24 04:04:00,0.71546,0.71557,0.71546,0.71547,78299999.0
2005-03-24 04:05:00,0.7154,0.7154,0.71509,0.71528,90800000.0
2005-03-24 04:06:00,0.71538,0.7155,0.71519,0.71549,152099995.0
2005-03-24 04:07:00,0.71565,0.71565,0.71525,0.7154,103799999.0
2005-03-24 04:08:00,0.71559,0.71559,0.71539,0.71555,57300000.0
2005-03-24 04:09:00,0.71575,0.71575,0.71536,0.71563,120600003.0
2005-03-24 04:10:00,0.71555,0.71577,0.71555,0.71575,100499999.0
2005-03-24 04:11:00,0.7156,0.71575,0.7155,0.71575,33499999.0
2005-03-24 04:12:00,0.71561,0.71571,0.71545,0.71548,81400000.0
2005-03-24 04:13:00,0.71569,0.71569,0.7154,0.7154,42200000.0
2005-03-24 04:14:00,0.71555,0.71555,0.7154,0.71543,133100001.0
2005-03-24 04:15:00,0.71564,0.71564,0.7152,0.7152,96300001.0
2005-03-24 04:16:00,0.71528,0.71531,0.7149,0.71513,90599999.0
2005-03-24 04:17:00,0.71518,0.7156,0.71508,0.7156,108300003.0
2005-03-24 04:18:00,0.71545,0.71553,0.71523,0.71548,90900001.0
2005-03-24 04:19:00,0.7156,0.71571,0.71543,0.71571,98900001.0
2005-03-24 04:20:00,0.71553,0.71564,0.71518,0.71564,135399999.0
2005-03-24 04:21:00,0.71561,0.71573,0.71555,0.71562,135799997.0
2005-03-24 04:22:00,0.71558,0.71577,0.71554,0.71556,91599999.0
2005-03-24 04:23:00,0.71577,0.71584,0.71545,0.71547,95699999.0
2005-03-24 04:24:00,0.71561,0.71566,0.7155,0.71557,47300000.0
2005-03-24 04:25:00,0.71572,0.71599,0.71572,0.71586,85999999.0
2005-03-24 04:26:00,0.71573,0.71594,0.71566,0.71585,193100004.0
2005-03-24 04:27:00,0.71607,0.71607,0.71587,0.71597,77600002.0
2005-03-24 04:28:00,0.716,0.716,0.71574,0.71595,102599999.0
2005-03-24 04:29:00,0.71602,0.71613,0.716,0.71608,111300000.0
2005-03-24 04:30:00,0.71578,0.71611,0.71563,0.71611,65100000.0
2005-03-24 04:31:00,0.7161,0.7163,0.71586,0.71625,131800000.0
2005-03-24 04:32:00,0.71635,0.71664,0.71613,0.71613,106600003.0
2005-03-24 04:33:00,0.71618,0.71653,0.71618,0.71647,136900001.0
2005-03-24 04:34:00,0.71641,0.71648,0.7162,0.71622,93100000.0
2005-03-24 04:35:00,0.71629,0.71631,0.71597,0.71631,79500000.0
2005-03-24 04:36:00,0.71631,0.71679,0.71616,0.71679,75600000.0
2005-03-24 04:37:00,0.71644,0.7167,0.71644,0.71656,94900002.0
2005-03-24 04:38:00,0.71625,0.71669,0.71625,0.71639,55600000.0
2005-03-24 04:39:00,0.71639,0.71666,0.71628,0.71628,87399999.0
2005-03-24 04:40:00,0.71631,0.71657,0.71625,0.71625,108300000.0
2005-03-24 04:41:00,0.71647,0.71647,0.71613,0.71614,79699999.0
2005-03-24 04:42:00,0.7164,0.71645,0.71607,0.71628,73600000.0
2005-03-24 04:43:00,0.71647,0.71647,0.71624,0.71643,104799999.0
2005-03-24 04:44:00,0.71651,0.71651,0.7161,0.71623,128900001.0
2005-03-24 04:45:00,0.71629,0.71641,0.71608,0.71621,95500001.0
2005-03-24 04:46:00,0.71643,0.71652,0.71635,0.71637,115700000.0
2005-03-24 04:47:00,0.71618,0.71636,0.71616,0.71621,111400001.0
2005-03-24 04:48:00,0.71625,0.71638,0.71611,0.71623,80699998.0
2005-03-24 04:49:00,0.71631,0.71657,0.71631,0.71649,117599998.0
2005-03-24 04:50:00,0.71633,0.71648,0.71626,0.71636,85300000.0
2005-03-24 04:51:00,0.71637,0.71658,0.71635,0.71635,51100000.0
2005-03-24 04:52:00,0.71642,0.71647,0.71611,0.71625,158900001.0
2005-03-24 04:53:00,0.71641,0.71653,0.71625,0.71644,92000001.0
2005-03-24 04:54:00,0.71657,0.71657,0.7163,0.71634,71300001.0
2005-03-24 04:55:00,0.71657,0.71658,0.71634,0.71645,94399999.0
2005-03-24 04:56:00,0.71649,0.71657,0.71633,0.71633,102900000.0
2005-03-24 04:57:00,0.71649,0.71665,0.71603,0.71628,161799998.0
2005-03-24 04:58:00,0.71629,0.71673,0.71629,0.7167,69999999.0
2005-03-24 04:59:00,0.71662,0.71664,0.71632,0.71648,137300000.0
2005-03-24 05:00:00,0.71656,0.71667,0.71645,0.71645,84100000.0
2005-03-24 05:01:00,0.71606,0.71636,0.71606,0.71633,129099999.0
2005-03-24 05:02:00,0.71632,0.71644,0.7162,0.71643,85300002.0
2005-03-24 05:03:00,0.71636,0.71636,0.71588,0.71604,78300001.0
2005-03-24 05:04:00,0.71626,0.71638,0.71608,0.71633,184699999.0
2005-03-24 05:05:00,0.71613,0.71654,0.71599,0.71653,100900000.0
2005-03-24 05:06:00,0.71657,0.71657,0.71617,0.71625,65699999.0
2005-03-24 05:07:00,0.7163,0.71648,0.71621,0.71634,67600000.0
2005-03-24 05:08:00,0.71635,0.71642,0.71621,0.71628,84300000.0
2005-03-24 05:09:00,0.71638,0.7165,0.71623,0.7165,117200001.0
2005-03-24 05:10:00,0.71653,0.71672,0.71653,0.71665,65700002.0
2005-03-24 05:11:00,0.71659,0.71676,0.71639,0.71646,94200000.0
2005-03-24 05:12:00,0.71654,0.7168,0.71654,0.71679,71200001.0
2005-03-24 05:13:00,0.71674,0.7168,0.71637,0.7165,81999999.0
2005-03-24 05:14:00,0.71667,0.71677,0.71662,0.71677,103899999.0
2005-03-24 05:15:00,0.71684,0.71696,0.71668,0.71668,102900002.0
2005-03-24 05:16:00,0.71677,0.71677,0.71659,0.71673,86700000.0
2005-03-24 05:17:00,0.7169,0.71695,0.71675,0.71689,109400000.0
2005-03-24 05:18:00,0.71707,0.71707,0.71659,0.7169,122099999.0
2005-03-24 05:19:00,0.71664,0.71678,0.71654,0.71667,109500000.0
2005-03-24 05:20:00,0.7169,0.71701,0.71662,0.71662,39300000.0
2005-03-24 05:21:00,0.7168,0.71695,0.71664,0.71676,112699999.0
2005-03-24 05:22:00,0.71715,0.71715,0.71696,0.71713,42099999.0
2005-03-24 05:23:00,0.71703,0.71726,0.71695,0.71712,86499999.0
2005-03-24 05:24:00,0.71711,0.71748,0.71698,0.71748,91899999.0
2005-03-24 05:25:00,0.71713,0.71766,0.71713,0.71766,112100002.0
2005-03-24 05:26:00,0.71738,0.71749,0.71723,0.71738,119399998.0
2005-03-24 05:27:00,0.71739,0.71759,0.71716,0.71759,46200000.0
2005-03-24 05:28:00,0.71773,0.71773,0.71742,0.71766,69900000.0
2005-03-24 05:29:00,0.71732,0.71749,0.71706,0.71747,95200000.0
2005-03-24 05:30:00,0.71735,0.71735,0.71711,0.71725,85800000.0
2005-03-24 05:31:00,0.71731,0.71752,0.71723,0.71743,58999999.0
2005-03-24 05:32:00,0.71722,0.71722,0.717,0.717,54300000.0
2005-03-24 05:33:00,0.71715,0.71735,0.71715,0.71725,24700000.0
2005-03-24 05:34:00,0.71732,0.71733,0.71687,0.71687,103199999.0
2005-03-24 05:35:00,0.71734,0.7174,0.71725,0.71727,97500000.0
2005-03-24 05:36:00,0.71717,0.7173,0.71693,0.71711,134000003.0
2005-03-24 05:37:00,0.71742,0.71742,0.71718,0.71719,58800000.0
2005-03-24 05:38:00,0.71697,0.7173,0.71697,0.71724,101900002.0
2005-03-24 05:39:00,0.71719,0.71737,0.71719,0.71737,80600000.0
2005-03-24 05:40:00,0.71739,0.71739,0.71697,0.71697,78000000.0
2005-03-24 05:41:00,0.71704,0.71727,0.71704,0.71704,68800001.0
2005-03-24 05:42:00,0.71711,0.71711,0.71686,0.71702,63799999.0
2005-03-24 05:43:00,0.71714,0.71714,0.71682,0.71708,184299998.0
2005-03-24 05:44:00,0.71737,0.71739,0.7172,0.71724,87499999.0
2005-03-24 05:45:00,0.71726,0.71727,0.71708,0.71722,109899997.0
2005-03-24 05:46:00,0.71726,0.71733,0.71705,0.71713,104899998.0
2005-03-24 05:47:00,0.71688,0.71704,0.7168,0.71692,68200000.0
2005-03-24 05:48:00,0.71707,0.71707,0.71674,0.71686,136999999.0
2005-03-24 05:49:00,0.71693,0.71712,0.71692,0.71699,97200000.0
2005-03-24 05:50:00,0.71691,0.71712,0.71688,0.71688,113600002.0
2005-03-24 05:51:00,0.71726,0.71726,0.71696,0.71713,64800001.0
2005-03-24 05:52:00,0.71733,0.71733,0.71668,0.71672,88600002.0
2005-03-24 05:53:00,0.71676,0.71722,0.71676,0.71693,96999999.0
2005-03-24 05:54:00,0.71721,0.71733,0.71688,0.71688,78900001.0
2005-03-24 05:55:00,0.71677,0.71701,0.71673,0.71701,79699999.0
2005-03-24 05:56:00,0.71684,0.71708,0.71668,0.71708,96100000.0
2005-03-24 05:57:00,0.71687,0.71713,0.71681,0.71708,77500000.0
2005-03-24 05:58:00,0.71725,0.71725,0.71687,0.71701,119499999.0
2005-03-24 05:59:00,0.71733,0.71733,0.71682,0.71682,83500000.0
2005-03-24 06:00:00,0.71697,0.71703,0.71668,0.71691,141699999.0
2005-03-24 06:01:00,0.71715,0.71715,0.71688,0.71697,78600000.0
2005-03-24 06:02:00,0.71706,0.71706,0.71671,0.71694,88399999.0
2005-03-24 06:03:00,0.71712,0.71712,0.71678,0.71686,139700001.0
2005-03-24 06:04:00,0.71717,0.71717,0.71666,0.71666,64800000.0
2005-03-24 06:05:00,0.71703,0.71721,0.71694,0.71721,109400001.0
2005-03-24 06:06:00,0.71713,0.71713,0.71685,0.71685,68500000.0
2005-03-24 06:07:00,0.71684,0.71699,0.71667,0.71667,93100000.0
2005-03-24 06:08:00,0.71702,0.71723,0.71702,0.71707,102000001.0
2005-03-24 06:09:00,0.71703,0.71718,0.71686,0.71718,159299998.0
2005-03-24 06:10:00,0.71692,0.71722,0.71683,0.71717,75700000.0
2005-03-24 06:11:00,0.71696,0.71735,0.71696,0.71735,137399999.0
2005-03-24 06:12:00,0.71731,0.71731,0.71678,0.71725,79000000.0
2005-03-24 06:13:00,0.71715,0.71742,0.71715,0.71736,70600000.0
2005-03-24 06:14:00,0.71734,0.71744,0.71711,0.71713,111799999.0
2005-03-24 06:15:00,0.71726,0.71738,0.71717,0.71717,77400000.0
2005-03-24 06:16:00,0.71751,0.71751,0.71696,0.71702,40700000.0
2005-03-24 06:17:00,0.71734,0.71734,0.71721,0.71734,78000001.0
2005-03-24 06:18:00,0.71704,0.71745,0.71701,0.71701,112199999.0
2005-03-24 06:19:00,0.71735,0.71735,0.71701,0.71717,94599999.0
2005-03-24 06:20:00,0.71706,0.71723,0.71702,0.71702,87300000.0
2005-03-24 06:21:00,0.71715,0.71735,0.7171,0.71725,81700000.0
2005-03-24 06:22:00,0.71719,0.71751,0.71719,0.71722,123199998.0
2005-03-24 06:23:00,0.71751,0.71751,0.71707,0.71746,44600000.0
2005-03-24 06:24:00,0.7175,0.7175,0.71718,0.71736,57300000.0
2005-03-24 06:25:00,0.71699,0.71732,0.71699,0.7173,88699999.0
2005-03-24 06:26:00,0.7175,0.71754,0.71736,0.71736,66900000.0
2005-03-24 06:27:00,0.71755,0.71755,0.71732,0.71742,95700000.0
2005-03-24 06:28:00,0.71733,0.71755,0.71719,0.71755,77300000.0
2005-03-24 06:29:00,0.71742,0.71742,0.71717,0.71727,81299999.0
2005-03-24 06:30:00,0.7172,0.71756,0.71715,0.71756,139199999.0
2005-03-24 06:31:00,0.71727,0.7174,0.71721,0.7173,117300001.0
2005-03-24 06:32:00,0.71738,0.71755,0.71726,0.71755,86799999.0
2005-03-24 06:33:00,0.71708,0.71739,0.71708,0.71739,84900000.0
2005-03-24 06:34:00,0.71722,0.71731,0.71713,0.71725,92700001.0
2005-03-24 06:35:00,0.7173,0.71758,0.71719,0.71758,63399999.0
2005-03-24 06:36:00,0.71734,0.71741,0.71712,0.71741,73300000.0
2005-03-24 06:37:00,0.71744,0.71748,0.71728,0.71728,65000001.0
2005-03-24 06:38:00,0.71738,0.71752,0.71711,0.71738,144599997.0
2005-03-24 06:39:00,0.7176,0.71763,0.71743,0.71761,96100001.0
2005-03-24 06:40:00,0.71773,0.71789,0.71771,0.71789,89099999.0
2005-03-24 06:41:00,0.71796,0.71803,0.71774,0.71785,140699996.0
2005-03-24 06:42:00,0.71789,0.7181,0.71789,0.71798,125500003.0
2005-03-24 06:43:00,0.71798,0.71809,0.71794,0.71807,100700001.0
2005-03-24 06:44:00,0.71794,0.71798,0.71782,0.71797,117000001.0
2005-03-24 06:45:00,0.71802,0.71805,0.71774,0.71791,90000000.0
2005-03-24 06:46:00,0.71806,0.71815,0.71784,0.71815,98300000.0
2005-03-24 06:47:00,0.71794,0.7181,0.71788,0.7179,128299999.0
2005-03-24 06:48:00,0.71799,0.71829,0.71794,0.71829,40300000.0
2005-03-24 06:49:00,0.71806,0.71806,0.71789,0.71792,65700000.0
2005-03-24 06:50:00,0.71797,0.71801,0.71794,0.71801,60099999.0
2005-03-24 06:51:00,0.71823,0.71823,0.71783,0.71783,62900000.0
2005-03-24 06:52:00,0.71814,0.71814,0.7179,0.71799,174699998.0
2005-03-24 06:53:00,0.71806,0.71821,0.71795,0.7181,47000000.0
2005-03-24 06:54:00,0.7179,0.7179,0.71776,0.71776,32700001.0
2005-03-24 06:55:00,0.71776,0.71812,0.71776,0.71778,81000000.0
2005-03-24 06:56:00,0.71798,0.71798,0.71765,0.71765,69100001.0
2005-03-24 06:57:00,0.71813,0.71815,0.7178,0.71794,62200000.0
2005-03-24 06:58:00,0.71787,0.71794,0.71772,0.71783,91800001.0
2005-03-24 06:59:00,0.7175,0.71803,0.71749,0.71803,79700000.0
2005-03-24 07:00:00,0.718,0.718,0.7176,0.71786,111300001.0
2005-03-24 07:01:00,0.71827,0.71827,0.71797,0.71797,58200002.0
2005-03-24 07:02:00,0.71813,0.71813,0.71776,0.71789,106999999.0
2005-03-24 07:03:00,0.71801,0.71811,0.71787,0.71811,68000000.0
2005-03-24 07:04:00,0.71804,0.71804,0.71778,0.71786,77199999.0
2005-03-24 07:05:00,0.71804,0.71804,0.71769,0.718,84399998.0
2005-03-24 07:06:00,0.71792,0.71796,0.71769,0.71796,79600000.0
2005-03-24 07:07:00,0.71812,0.71812,0.71782,0.7179,115399998.0
2005-03-24 07:08:00,0.71777,0.71791,0.7176,0.71785,156899998.0
2005-03-24 07:09:00,0.71767,0.71793,0.71767,0.71787,111499999.0
2005-03-24 07:10:00,0.71776,0.71787,0.71752,0.71768,121400000.0
2005-03-24 07:11:00,0.71772,0.71774,0.71724,0.71742,107600002.0
2005-03-24 07:12:00,0.7172,0.71763,0.71717,0.71749,122499998.0
2005-03-24 07:13:00,0.71746,0.71759,0.7174,0.71745,113899999.0
2005-03-24 07:14:00,0.71749,0.71759,0.71728,0.71759,87299999.0
2005-03-24 07:15:00,0.71766,0.71785,0.7173,0.71772,80700000.0
2005-03-24 07:16:00,0.71768,0.71801,0.71768,0.71793,58800001.0
2005-03-24 07:17:00,0.71779,0.71793,0.71763,0.71763,185200001.0
2005-03-24 07:18:00,0.71766,0.71796,0.71761,0.71792,121800000.0
2005-03-24 07:19:00,0.71789,0.71799,0.71757,0.71772,80600000.0
2005-03-24 07:20:00,0.71789,0.71793,0.71759,0.71759,88199998.0
2005-03-24 07:21:00,0.7177,0.71794,0.7177,0.71789,131400001.0
2005-03-24 07:22:00,0.7178,0.71784,0.71767,0.7177,76100000.0
2005-03-24 07:23:00,0.71772,0.71781,0.71747,0.71755,130399998.0
2005-03-24 07:24:00,0.71757,0.7177,0.7175,0.7175,101600000.0
2005-03-24 07:25:00,0.71768,0.71768,0.7176,0.7176,127299999.0
2005-03-24 07:26:00,0.71766,0.71779,0.71759,0.71776,75000000.0
2005-03-24 07:27:00,0.7179,0.71795,0.71762,0.71762,103000000.0
2005-03-24 07:28:00,0.71779,0.718,0.7177,0.71782,115400003.0
2005-03-24 07:29:00,0.71782,0.71782,0.71761,0.71765,159299999.0
2005-03-24 07:30:00,0.71743,0.71755,0.71721,0.71752,121800002.0
2005-03-24 07:31:00,0.71761,0.71768,0.71749,0.71756,133000000.0
2005-03-24 07:32:00,0.71757,0.71765,0.71722,0.71722,118799999.0
2005-03-24 07:33:00,0.71701,0.7174,0.71691,0.71738,74000000.0
2005-03-24 07:34:00,0.71723,0.71742,0.71706,0.71742,85100000.0
2005-03-24 07:35:00,0.71726,0.71746,0.71703,0.71728,154500001.0
2005-03-24 07:36:00,0.71744,0.71744,0.71732,0.71737,60900000.0
2005-03-24 07:37:00,0.71739,0.71739,0.71721,0.71729,97700000.0
2005-03-24 07:38:00,0.71737,0.7176,0.71729,0.71749,103600001.0
2005-03-24 07:39:00,0.71729,0.71754,0.71728,0.71753,94199999.0
2005-03-24 07:40:00,0.71737,0.71764,0.71737,0.71762,106799998.0
2005-03-24 07:41:00,0.7174,0.71757,0.71731,0.71757,94200001.0
2005-03-24 07:42:00,0.71752,0.71752,0.71721,0.71732,117999999.0
2005-03-24 07:43:00,0.71738,0.71748,0.71717,0.71732,158399997.0
2005-03-24 07:44:00,0.71739,0.71757,0.71734,0.71745,146199999.0
2005-03-24 07:45:00,0.71746,0.71765,0.71737,0.71755,105999999.0
2005-03-24 07:46:00,0.71747,0.71775,0.71744,0.71763,112099999.0
2005-03-24 07:47:00,0.71752,0.71767,0.71752,0.71764,100499999.0
2005-03-24 07:48:00,0.71766,0.71776,0.7174,0.71763,89800000.0
2005-03-24 07:49:00,0.71763,0.71778,0.71763,0.7177,111100000.0
2005-03-24 07:50:00,0.71755,0.71797,0.71746,0.71784,77600000.0
2005-03-24 07:51:00,0.71781,0.71784,0.71764,0.71779,167500003.0
2005-03-24 07:52:00,0.71795,0.71806,0.71781,0.71785,107800001.0
2005-03-24 07:53:00,0.71774,0.71798,0.71766,0.71793,113599999.0
2005-03-24 07:54:00,0.71801,0.71813,0.71783,0.71795,81100001.0
2005-03-24 07:55:00,0.71774,0.71792,0.71766,0.71792,139499999.0
2005-03-24 07:56:00,0.7179,0.7179,0.71758,0.71767,66899999.0
2005-03-24 07:57:00,0.718,0.71805,0.71783,0.71792,109499998.0
2005-03-24 07:58:00,0.71785,0.71793,0.7177,0.71778,98500000.0
2005-03-24 07:59:00,0.71777,0.71777,0.71743,0.7176,60700000.0
2005-03-24 08:00:00,0.71744,0.71764,0.71731,0.71743,100400001.0
2005-03-24 08:01:00,0.71753,0.71758,0.71742,0.7175,85700001.0
2005-03-24 08:02:00,0.71762,0.7177,0.7175,0.71759,146200001.0
2005-03-24 08:03:00,0.71763,0.71766,0.71752,0.71764,106700000.0
2005-03-24 08:04:00,0.7177,0.7177,0.71735,0.71735,60900001.0
2005-03-24 08:05:00,0.71747,0.71759,0.71735,0.71735,88599999.0
2005-03-24 08:06:00,0.71765,0.71783,0.71734,0.71772,126800001.0
2005-03-24 08:07:00,0.71779,0.71797,0.71763,0.71774,122099998.0
2005-03-24 08:08:00,0.71763,0.71792,0.71763,0.71769,144400000.0
2005-03-24 08:09:00,0.71773,0.71783,0.71771,0.71775,75000002.0
2005-03-24 08:10:00,0.71782,0.71802,0.7178,0.71783,109200000.0
2005-03-24 08:11:00,0.71777,0.71803,0.71777,0.71777,86500001.0
2005-03-24 08:12:00,0.71772,0.71772,0.71755,0.71772,112299996.0
2005-03-24 08:13:00,0.71751,0.71767,0.71741,0.71767,112300000.0
2005-03-24 08:14:00,0.71773,0.71773,0.71757,0.71757,75200001.0
2005-03-24 08:15:00,0.71758,0.71779,0.71754,0.71779,108100002.0
2005-03-24 08:16:00,0.71775,0.71794,0.71767,0.7178,110700000.0
2005-03-24 08:17:00,0.71783,0.71802,0.71775,0.71802,74199999.0
2005-03-24 08:18:00,0.71775,0.71786,0.71775,0.71783,77799999.0
2005-03-24 08:19:00,0.71802,0.7181,0.71784,0.71784,109500002.0
2005-03-24 08:20:00,0.71764,0.7179,0.71764,0.71787,126399999.0
2005-03-24 08:21:00,0.71759,0.71796,0.71759,0.71774,137899999.0
2005-03-24 08:22:00,0.71779,0.71797,0.71777,0.71781,95400002.0
2005-03-24 08:23:00,0.71774,0.71786,0.71772,0.7178,61200000.0
2005-03-24 08:24:00,0.71784,0.718,0.71777,0.718,67600000.0
2005-03-24 08:25:00,0.71776,0.71794,0.71767,0.71792,69500000.0
2005-03-24 08:26:00,0.71783,0.71799,0.71776,0.7179,120500002.0
2005-03-24 08:27:00,0.71799,0.71802,0.71789,0.71794,77500000.0
2005-03-24 08:28:00,0.71799,0.71799,0.71772,0.71785,67900001.0
2005-03-24 08:29:00,0.71785,0.71807,0.71779,0.71807,78300000.0
2005-03-24 08:30:00,0.71781,0.71799,0.71777,0.71792,113600001.0
2005-03-24 08:31:00,0.7178,0.71805,0.71764,0.71805,71600002.0
2005-03-24 08:32:00,0.71793,0.71793,0.71792,0.71792,39900001.0
2005-03-24 08:33:00,0.71789,0.71789,0.71748,0.71778,96499999.0
2005-03-24 08:34:00,0.71797,0.718,0.71778,0.718,107600000.0
2005-03-24 08:35:00,0.71798,0.71811,0.71781,0.71796,139599999.0
2005-03-24 08:36:00,0.71796,0.7181,0.71765,0.71765,109900000.0
2005-03-24 08:37:00,0.71771,0.71801,0.71769,0.71796,66100000.0
2005-03-24 08:38:00,0.71797,0.71806,0.71784,0.71795,57500000.0
2005-03-24 08:39:00,0.71789,0.71811,0.71789,0.71799,104600002.0
2005-03-24 08:40:00,0.71788,0.71811,0.71787,0.71801,109900000.0
2005-03-24 08:41:00,0.71814,0.71819,0.71789,0.71803,106399999.0
2005-03-24 08:42:00,0.71807,0.71817,0.718,0.71805,91899999.0
2005-03-24 08:43:00,0.71804,0.71831,0.71798,0.71831,115899998.0
2005-03-24 08:44:00,0.71806,0.71806,0.7179,0.71799,55800000.0
2005-03-24 08:45:00,0.71799,0.71825,0.71786,0.71825,107599999.0
2005-03-24 08:46:00,0.71829,0.71834,0.718,0.71834,50200000.0
2005-03-24 08:47:00,0.71843,0.71844,0.71828,0.71835,75199999.0
2005-03-24 08:48:00,0.71833,0.71847,0.71828,0.71847,84999999.0
2005-03-24 08:49:00,0.71841,0.71847,0.71841,0.71847,13400000.0
2005-03-24 08:50:00,0.71826,0.7185,0.71821,0.7185,95500000.0
2005-03-24 08:51:00,0.71859,0.71864,0.7184,0.71846,112200002.0
2005-03-24 08:52:00,0.71882,0.71882,0.71823,0.71823,91600000.0
2005-03-24 08:53:00,0.71833,0.7184,0.71826,0.71836,126500000.0
2005-03-24 08:54:00,0.71825,0.71853,0.71822,0.71831,151899998.0
2005-03-24 08:55:00,0.71832,0.71841,0.71824,0.71838,99299997.0
2005-03-24 08:56:00,0.71846,0.71853,0.71809,0.71809,84400000.0
2005-03-24 08:57:00,0.71824,0.71842,0.71817,0.71833,149900001.0
2005-03-24 08:58:00,0.71828,0.71842,0.71816,0.71825,109800000.0
2005-03-24 08:59:00,0.7183,0.71833,0.71809,0.71825,140299997.0
2005-03-24 09:00:00,0.71814,0.71852,0.71814,0.71852,115699999.0
2005-03-24 09:01:00,0.71806,0.71836,0.71806,0.71821,69300000.0
2005-03-24 09:02:00,0.71774,0.71774,0.71686,0.71688,117200004.0
2005-03-24 09:03:00,0.71685,0.71735,0.71685,0.71722,117599999.0
2005-03-24 09:04:00,0.71762,0.71762,0.71715,0.71739,109700002.0
2005-03-24 09:05:00,0.71713,0.71722,0.7169,0.7169,95800000.0
2005-03-24 09:06:00,0.71683,0.71683,0.71665,0.71672,53000000.0
2005-03-24 09:07:00,0.71702,0.71714,0.71655,0.71658,160200000.0
2005-03-24 09:08:00,0.7167,0.71685,0.71651,0.71668,72500000.0
2005-03-24 09:09:00,0.71677,0.71684,0.7167,0.71673,157999997.0
2005-03-24 09:10:00,0.71656,0.71681,0.71635,0.71656,97000001.0
2005-03-24 09:11:00,0.71691,0.71691,0.71651,0.71653,101700001.0
2005-03-24 09:12:00,0.71653,0.71701,0.71642,0.717,86500000.0
2005-03-24 09:13:00,0.71721,0.71721,0.71692,0.71692,83500001.0
2005-03-24 09:14:00,0.71688,0.71709,0.71682,0.71695,104399999.0
2005-03-24 09:15:00,0.71726,0.7175,0.71726,0.71733,143800000.0
2005-03-24 09:16:00,0.71704,0.71738,0.71704,0.71736,106899999.0
2005-03-24 09:17:00,0.71735,0.71735,0.71693,0.71693,81299999.0
2005-03-24 09:18:00,0.71704,0.71723,0.71704,0.71713,128100002.0
2005-03-24 09:19:00,0.71723,0.71768,0.71719,0.71744,62500000.0
2005-03-24 09:20:00,0.71748,0.71785,0.71748,0.7178,74200000.0
2005-03-24 09:21:00,0.71776,0.71784,0.71739,0.71739,43100000.0
2005-03-24 09:22:00,0.71757,0.71769,0.71734,0.71752,76600000.0
2005-03-24 09:23:00,0.71783,0.71783,0.71749,0.71762,98300000.0
2005-03-24 09:24:00,0.71757,0.71813,0.71752,0.7177,135299997.0
2005-03-24 09:25:00,0.71761,0.71766,0.71757,0.71763,83600001.0
2005-03-24 09:26:00,0.71799,0.71811,0.71799,0.71799,102300001.0
2005-03-24 09:27:00,0.71814,0.7182,0.71783,0.71813,123300001.0
2005-03-24 09:28:00,0.71808,0.71815,0.71794,0.71813,93200000.0
2005-03-24 09:29:00,0.71803,0.71824,0.71803,0.71804,94500002.0
2005-03-24 09:30:00,0.71801,0.7181,0.7179,0.7181,55600000.0
2005-03-24 09:31:00,0.71796,0.71809,0.71787,0.71804,80200000.0
2005-03-24 09:32:00,0.7181,0.71831,0.71803,0.71831,137399997.0
2005-03-24 09:33:00,0.71834,0.71846,0.71827,0.71836,62500001.0
2005-03-24 09:34:00,0.71854,0.71854,0.71821,0.71822,58200000.0
2005-03-24 09:35:00,0.71846,0.71846,0.71807,0.7181,132600000.0
2005-03-24 09:36:00,0.71772,0.71807,0.71772,0.71801,103200001.0
2005-03-24 09:37:00,0.71784,0.71805,0.71771,0.71804,100400002.0
2005-03-24 09:38:00,0.7179,0.71814,0.71782,0.71802,92300000.0
2005-03-24 09:39:00,0.71815,0.71815,0.71789,0.71789,47800000.0
2005-03-24 09:40:00,0.71782,0.71786,0.71718,0.7172,124700001.0
2005-03-24 09:41:00,0.71732,0.71746,0.71713,0.71723,117800001.0
2005-03-24 09:42:00,0.71723,0.7174,0.71684,0.71693,119900000.0
2005-03-24 09:43:00,0.71689,0.71704,0.71688,0.71698,104799999.0
2005-03-24 09:44:00,0.71701,0.71704,0.71684,0.71684,101899999.0
2005-03-24 09:45:00,0.71691,0.71718,0.71691,0.71702,77100000.0
2005-03-24 09:46:00,0.71693,0.71693,0.71687,0.71688,16000000.0
2005-03-24 09:47:00,0.71669,0.71695,0.71669,0.71695,113600002.0
2005-03-24 09:48:00,0.71678,0.71696,0.71659,0.71695,125000001.0
2005-03-24 09:49:00,0.71695,0.71706,0.71685,0.71688,41600000.0
2005-03-24 09:50:00,0.71676,0.71691,0.71663,0.71679,172800004.0
2005-03-24 09:51:00,0.7166,0.71681,0.7166,0.7167,98300000.0
2005-03-24 09:52:00,0.71673,0.71684,0.71662,0.71678,138300000.0
2005-03-24 09:53:00,0.71674,0.71674,0.71658,0.71674,50600000.0
2005-03-24 09:54:00,0.71693,0.717,0.71679,0.717,69399999.0
2005-03-24 09:55:00,0.71711,0.71738,0.71711,0.71722,58200001.0
2005-03-24 09:56:00,0.71731,0.71743,0.71719,0.71739,85100001.0
2005-03-24 09:57:00,0.71736,0.71752,0.71726,0.71752,135099999.0
2005-03-24 09:58:00,0.71747,0.71761,0.7173,0.71761,54900000.0
2005-03-24 09:59:00,0.7174,0.71755,0.71738,0.71755,148399997.0
2005-03-24 10:00:00,0.71745,0.71756,0.7173,0.71756,53399999.0
2005-03-24 10:01:00,0.7175,0.71795,0.71749,0.71795,110400003.0
2005-03-24 10:02:00,0.71785,0.71785,0.71748,0.71762,61699999.0
2005-03-24 10:03:00,0.71772,0.71789,0.71762,0.7177,144000000.0
2005-03-24 10:04:00,0.71807,0.71831,0.71761,0.71761,108300000.0
2005-03-24 10:05:00,0.71753,0.7178,0.71743,0.7178,97600000.0
2005-03-24 10:06:00,0.71758,0.71764,0.71742,0.71755,115200000.0
2005-03-24 10:07:00,0.71749,0.71757,0.71746,0.71753,82699999.0
2005-03-24 10:08:00,0.71757,0.71759,0.71741,0.71741,92000000.0
2005-03-24 10:09:00,0.71739,0.71775,0.71739,0.71767,119999999.0
2005-03-24 10:10:00,0.7178,0.71785,0.71765,0.71774,128199997.0
2005-03-24 10:11:00,0.71772,0.71785,0.71759,0.71763,152099998.0
2005-03-24 10:12:00,0.71759,0.71772,0.71759,0.71769,109499998.0
2005-03-24 10:13:00,0.71759,0.71788,0.71759,0.71777,83499999.0
2005-03-24 10:14:00,0.71752,0.71782,0.71752,0.71778,40400000.0
2005-03-24 10:15:00,0.71778,0.71818,0.71778,0.71801,57499999.0
2005-03-24 10:16:00,0.71821,0.71821,0.71786,0.71789,112399999.0
2005-03-24 10:17:00,0.71786,0.71816,0.71786,0.71797,126500000.0
2005-03-24 10:18:00,0.71807,0.71814,0.71794,0.71814,78600000.0
2005-03-24 10:19:00,0.71799,0.71812,0.71798,0.718,189800002.0
2005-03-24 10:20:00,0.71791,0.71816,0.71781,0.71795,164899999.0
2005-03-24 10:21:00,0.71797,0.71797,0.7178,0.7178,69599999.0
2005-03-24 10:22:00,0.71766,0.71786,0.71766,0.71785,72600000.0
2005-03-24 10:23:00,0.71781,0.71786,0.71768,0.7178,114700000.0
2005-03-24 10:24:00,0.71776,0.71797,0.71776,0.71796,77700000.0
2005-03-24 10:25:00,0.71794,0.71801,0.71787,0.71788,70600000.0
2005-03-24 10:26:00,0.71777,0.7179,0.71774,0.71778,118900001.0
2005-03-24 10:27:00,0.71796,0.71796,0.71777,0.71781,58100000.0
2005-03-24 10:28:00,0.71754,0.71786,0.71754,0.71775,137900001.0
2005-03-24 10:29:00,0.71779,0.7179,0.71779,0.71782,72400001.0
2005-03-24 10:30:00,0.71792,0.71792,0.71759,0.71788,74900000.0
2005-03-24 10:31:00,0.71787,0.71802,0.71779,0.71785,65100000.0
2005-03-24 10:32:00,0.71774,0.71792,0.71774,0.71792,52299999.0
2005-03-24 10:33:00,0.71799,0.71799,0.71784,0.71784,39000001.0
2005-03-24 10:34:00,0.71796,0.71801,0.71786,0.71801,83699999.0
2005-03-24 10:35:00,0.71792,0.71808,0.71792,0.71794,89600001.0
2005-03-24 10:36:00,0.7178,0.71794,0.71772,0.71787,147899998.0
2005-03-24 10:37:00,0.7179,0.71804,0.71779,0.7179,94100000.0
2005-03-24 10:38:00,0.71778,0.71782,0.71757,0.71764,80300001.0
2005-03-24 10:39:00,0.71765,0.71797,0.71765,0.7177,66899999.0
2005-03-24 10:40:00,0.7178,0.71789,0.71766,0.71779,96700001.0
2005-03-24 10:41:00,0.71775,0.71798,0.71774,0.71791,86000000.0
2005-03-24 10:42:00,0.71765,0.71786,0.71752,0.71785,96000000.0
2005-03-24 10:43:00,0.71766,0.71781,0.71762,0.71778,105599998.0
2005-03-24 10:44:00,0.71768,0.71783,0.71755,0.71783,94900001.0
2005-03-24 10:45:00,0.71788,0.7179,0.71769,0.7179,221299999.0
2005-03-24 10:46:00,0.71777,0.71783,0.71763,0.71776,91400000.0
2005-03-24 10:47:00,0.7177,0.71779,0.71762,0.71779,97300001.0
2005-03-24 10:48:00,0.71799,0.71799,0.71773,0.71773,55900000.0
2005-03-24 10:49:00,0.71779,0.71795,0.71768,0.71774,116100002.0
2005-03-24 10:50:00,0.7177,0.71778,0.71767,0.71778,135300001.0
2005-03-24 10:51:00,0.71771,0.71798,0.71759,0.71798,101500001.0
2005-03-24 10:52:00,0.71803,0.71822,0.71786,0.71803,96200000.0
2005-03-24 10:53:00,0.71807,0.71826,0.71806,0.71806,91100001.0
2005-03-24 10:54:00,0.71814,0.71834,0.71798,0.71798,87800000.0
2005-03-24 10:55:00,0.71803,0.71829,0.71803,0.71821,115100000.0
2005-03-24 10:56:00,0.71811,0.71826,0.71803,0.71826,156100000.0
2005-03-24 10:57:00,0.71817,0.71831,0.71801,0.71801,124900000.0
2005-03-24 10:58:00,0.71812,0.71812,0.71764,0.71764,129900001.0
2005-03-24 10:59:00,0.71787,0.7181,0.71787,0.71801,42999999.0
2005-03-24 11:00:00,0.71805,0.71816,0.71762,0.7177,98400000.0
2005-03-24 11:01:00,0.71815,0.71815,0.71778,0.71812,89299999.0
2005-03-24 11:02:00,0.71814,0.71814,0.71772,0.71791,117500000.0
2005-03-24 11:03:00,0.71815,0.71815,0.71788,0.718,157500000.0
2005-03-24 11:04:00,0.71803,0.71821,0.71794,0.71811,124000002.0
2005-03-24 11:05:00,0.71807,0.7183,0.71807,0.71821,49500000.0
2005-03-24 11:06:00,0.71822,0.71827,0.71798,0.71806,48100000.0
2005-03-24 11:07:00,0.71835,0.71848,0.71823,0.71832,85799999.0
2005-03-24 11:08:00,0.71838,0.71869,0.71838,0.71869,40800000.0
2005-03-24 11:09:00,0.71854,0.71871,0.71838,0.71865,98700000.0
2005-03-24 11:10:00,0.71862,0.71869,0.71841,0.71869,108899999.0
2005-03-24 11:11:00,0.71868,0.71868,0.71835,0.71849,91800001.0
2005-03-24 11:12:00,0.71862,0.71879,0.71858,0.71874,109299999.0
2005-03-24 11:13:00,0.71861,0.71871,0.71838,0.71856,107000001.0
2005-03-24 11:14:00,0.71859,0.7188,0.71859,0.71868,123200002.0
2005-03-24 11:15:00,0.7187,0.71875,0.71858,0.71862,119400001.0
2005-03-24 11:16:00,0.71861,0.71861,0.71819,0.7184,73199999.0
2005-03-24 11:17:00,0.71833,0.71845,0.71824,0.71838,121999997.0
2005-03-24 11:18:00,0.71817,0.71824,0.71811,0.71818,99899999.0
2005-03-24 11:19:00,0.71801,0.71842,0.71801,0.71805,106200000.0
2005-03-24 11:20:00,0.71813,0.71821,0.7181,0.71816,135900001.0
2005-03-24 11:21:00,0.71807,0.71816,0.71794,0.71796,111700000.0
2005-03-24 11:22:00,0.71783,0.71802,0.71782,0.71802,132099999.0
2005-03-24 11:23:00,0.71805,0.7181,0.71795,0.71795,105000001.0
2005-03-24 11:24:00,0.71773,0.71786,0.71748,0.71786,129800001.0
2005-03-24 11:25:00,0.71781,0.71792,0.71759,0.71759,128399997.0
2005-03-24 11:26:00,0.71765,0.71789,0.71763,0.71778,73299998.0
2005-03-24 11:27:00,0.71774,0.71793,0.71774,0.71785,152999996.0
2005-03-24 11:28:00,0.71774,0.71791,0.71767,0.71791,52600000.0
2005-03-24 11:29:00,0.71806,0.71808,0.71786,0.71786,130200000.0
2005-03-24 11:30:00,0.71782,0.71787,0.71766,0.7177,115500000.0
2005-03-24 11:31:00,0.71795,0.71795,0.71751,0.71751,98000000.0
2005-03-24 11:32:00,0.71752,0.71765,0.71739,0.71752,139600000.0
2005-03-24 11:33:00,0.71759,0.71783,0.71759,0.71778,163600001.0
2005-03-24 11:34:00,0.71782,0.71786,0.71772,0.71779,141799999.0
2005-03-24 11:35:00,0.71774,0.71774,0.71744,0.71761,69400000.0
2005-03-24 11:36:00,0.71766,0.71766,0.71729,0.71737,115700000.0
2005-03-24 11:37:00,0.71755,0.71756,0.71729,0.71729,105499999.0
2005-03-24 11:38:00,0.7174,0.71762,0.71733,0.71762,144999999.0
2005-03-24 11:39:00,0.71742,0.71758,0.71742,0.71751,72800000.0
2005-03-24 11:40:00,0.71737,0.71748,0.71693,0.71693,93700003.0
2005-03-24 11:41:00,0.71699,0.71712,0.71698,0.71706,100500001.0
2005-03-24 11:42:00,0.71701,0.71701,0.71686,0.71687,94199997.0
2005-03-24 11:43:00,0.71701,0.71708,0.71688,0.71696,150500001.0
2005-03-24 11:44:00,0.71693,0.71695,0.71674,0.71695,115199998.0
2005-03-24 11:45:00,0.71697,0.71717,0.71694,0.71709,79299999.0
2005-03-24 11:46:00,0.71699,0.71699,0.71631,0.71638,64600001.0
2005-03-24 11:47:00,0.71645,0.71645,0.71599,0.7161,120199999.0
2005-03-24 11:48:00,0.71625,0.71632,0.71606,0.71614,92399999.0
2005-03-24 11:49:00,0.71612,0.71621,0.71575,0.71575,119099999.0
2005-03-24 11:50:00,0.7158,0.71623,0.71572,0.71591,92000001.0
2005-03-24 11:51:00,0.71586,0.71594,0.71569,0.71585,105100000.0
2005-03-24 11:52:00,0.71595,0.71601,0.71584,0.71601,65200000.0
2005-03-24 11:53:00,0.71615,0.71648,0.71615,0.71639,166100001.0
2005-03-24 11:54:00,0.71648,0.71656,0.71634,0.71654,128400000.0
2005-03-24 11:55:00,0.71651,0.7167,0.71651,0.7167,59500000.0
2005-03-24 11:56:00,0.71654,0.71663,0.7165,0.7165,132900001.0
2005-03-24 11:57:00,0.7164,0.7164,0.71624,0.71624,84800001.0
2005-03-24 11:58:00,0.71628,0.71628,0.71608,0.71623,60700002.0
2005-03-24 11:59:00,0.71628,0.71628,0.71595,0.7161,84899999.0
2005-03-24 12:00:00,0.71637,0.71637,0.71587,0.71596,136300000.0
2005-03-24 12:01:00,0.716,0.71606,0.71568,0.71583,117100000.0
2005-03-24 12:02:00,0.71581,0.71587,0.71566,0.71581,91699999.0
2005-03-24 12:03:00,0.71565,0.71566,0.71553,0.71558,105000000.0
2005-03-24 12:04:00,0.71562,0.71571,0.71537,0.71543,117899999.0
2005-03-24 12:05:00,0.71547,0.71557,0.71522,0.71522,51599999.0
2005-03-24 12:06:00,0.71556,0.71593,0.71554,0.71593,93100000.0
2005-03-24 12:07:00,0.71604,0.71604,0.71577,0.71581,130400000.0
2005-03-24 12:08:00,0.71568,0.71594,0.71559,0.7159,68500000.0
2005-03-24 12:09:00,0.71586,0.71586,0.71566,0.71568,38500000.0
2005-03-24 12:10:00,0.71542,0.71569,0.71541,0.71569,74800000.0
2005-03-24 12:11:00,0.71536,0.71549,0.71535,0.71544,97700001.0
2005-03-24 12:12:00,0.71535,0.71554,0.71535,0.71554,81500001.0
2005-03-24 12:13:00,0.71559,0.71559,0.71537,0.71541,44599999.0
2005-03-24 12:14:00,0.71552,0.71567,0.71552,0.7156,70400000.0
2005-03-24 12:15:00,0.71547,0.71561,0.71544,0.71561,61000000.0
2005-03-24 12:16:00,0.71572,0.71582,0.71567,0.71578,160700001.0
2005-03-24 12:17:00,0.71592,0.71608,0.71585,0.71595,109600002.0
2005-03-24 12:18:00,0.71595,0.716,0.71567,0.71592,80300000.0
2005-03-24 12:19:00,0.71589,0.71589,0.71573,0.71585,74000000.0
2005-03-24 12:20:00,0.71585,0.71607,0.71571,0.71586,85999999.0
2005-03-24 12:21:00,0.7156,0.71584,0.7156,0.71584,121699998.0
2005-03-24 12:22:00,0.71596,0.71605,0.7157,0.71603,111799998.0
2005-03-24 12:23:00,0.71589,0.71605,0.71589,0.71595,89799999.0
2005-03-24 12:24:00,0.71599,0.71599,0.71572,0.71586,76700000.0
2005-03-24 12:25:00,0.71587,0.71595,0.7158,0.71586,122700000.0
2005-03-24 12:26:00,0.71577,0.71577,0.71532,0.71532,112400000.0
2005-03-24 12:27:00,0.71532,0.71532,0.71505,0.71505,57999999.0
2005-03-24 12:28:00,0.71514,0.71514,0.71475,0.71485,69399999.0
2005-03-24 12:29:00,0.71483,0.71499,0.71472,0.7148,83799999.0
2005-03-24 12:30:00,0.71462,0.71478,0.71458,0.71478,86499998.0
2005-03-24 12:31:00,0.71498,0.71507,0.71469,0.71485,101199999.0
2005-03-24 12:32:00,0.71494,0.71496,0.71473,0.71476,158900000.0
2005-03-24 12:33:00,0.71473,0.7148,0.71452,0.71452,120100000.0
2005-03-24 12:34:00,0.71464,0.71473,0.71446,0.71463,142299998.0
2005-03-24 12:35:00,0.7145,0.71468,0.71435,0.71447,142000000.0
2005-03-24 12:36:00,0.71442,0.71456,0.7143,0.71454,83300000.0
2005-03-24 12:37:00,0.71464,0.71479,0.71445,0.71445,103800002.0
2005-03-24 12:38:00,0.71461,0.71461,0.71428,0.71455,143699999.0
2005-03-24 12:39:00,0.71454,0.71469,0.7144,0.71461,67000000.0
2005-03-24 12:40:00,0.71434,0.71457,0.71424,0.71457,122799999.0
2005-03-24 12:41:00,0.71454,0.71464,0.71448,0.71448,48599999.0
2005-03-24 12:42:00,0.71423,0.71444,0.71415,0.71439,117099998.0
2005-03-24 12:43:00,0.71439,0.7145,0.71439,0.71447,79700000.0
2005-03-24 12:44:00,0.71447,0.71462,0.71446,0.71446,111399999.0
2005-03-24 12:45:00,0.71459,0.71459,0.71443,0.71449,90500000.0
2005-03-24 12:46:00,0.71442,0.71442,0.71427,0.71427,60600001.0
2005-03-24 12:47:00,0.71436,0.71449,0.71436,0.71446,84099997.0
2005-03-24 12:48:00,0.71442,0.71449,0.71438,0.71442,69800001.0
2005-03-24 12:49:00,0.71444,0.71464,0.71444,0.71459,87199999.0
2005-03-24 12:50:00,0.71456,0.71464,0.71447,0.71447,70600000.0
2005-03-24 12:51:00,0.71467,0.71467,0.71447,0.7145,58199999.0
2005-03-24 12:52:00,0.71446,0.71466,0.71442,0.71453,110100000.0
2005-03-24 12:53:00,0.7145,0.71469,0.71437,0.71437,131900000.0
2005-03-24 12:54:00,0.7144,0.71451,0.71437,0.71451,33500000.0
2005-03-24 12:55:00,0.71446,0.71462,0.71442,0.71462,126999999.0
2005-03-24 12:56:00,0.71465,0.71465,0.71442,0.71442,63100000.0
2005-03-24 12:57:00,0.71444,0.71455,0.71439,0.71442,133999997.0
2005-03-24 12:58:00,0.71467,0.71467,0.71446,0.71451,113799999.0
2005-03-24 12:59:00,0.71448,0.71448,0.7142,0.71445,139100002.0
2005-03-24 13:00:00,0.71457,0.71466,0.71442,0.71456,78600000.0
2005-03-24 13:01:00,0.71478,0.71478,0.71458,0.71458,103100000.0
2005-03-24 13:02:00,0.71475,0.71475,0.71464,0.71469,136599998.0
2005-03-24 13:03:00,0.71453,0.71457,0.71428,0.71457,72300002.0
2005-03-24 13:04:00,0.71456,0.71461,0.71447,0.71456,135300000.0
2005-03-24 13:05:00,0.7146,0.71474,0.71456,0.71474,108200000.0
2005-03-24 13:06:00,0.7148,0.71487,0.71478,0.71481,131900001.0
2005-03-24 13:07:00,0.71464,0.71513,0.71464,0.71509,99500000.0
2005-03-24 13:08:00,0.71484,0.7151,0.71466,0.71466,92999999.0
2005-03-24 13:09:00,0.71473,0.71489,0.71471,0.71474,69200000.0
2005-03-24 13:10:00,0.71475,0.71485,0.71469,0.7147,98999998.0
2005-03-24 13:11:00,0.71471,0.71473,0.71448,0.71448,87900000.0
2005-03-24 13:12:00,0.71445,0.71458,0.71445,0.71456,52300000.0
2005-03-24 13:13:00,0.71448,0.71463,0.71446,0.71458,80500001.0
2005-03-24 13:14:00,0.71449,0.71454,0.71425,0.71447,117999999.0
2005-03-24 13:15:00,0.7147,0.71474,0.71427,0.71442,116400001.0
2005-03-24 13:16:00,0.71439,0.71444,0.71435,0.71435,37000000.0
2005-03-24 13:17:00,0.71426,0.71426,0.71415,0.71415,42699999.0
2005-03-24 13:18:00,0.71411,0.71411,0.7139,0.7139,74500000.0
2005-03-24 13:19:00,0.71382,0.71382,0.71366,0.71373,42700000.0
2005-03-24 13:20:00,0.71398,0.71398,0.7138,0.71388,69400000.0
2005-03-24 13:21:00,0.71398,0.71415,0.71389,0.71389,96999999.0
2005-03-24 13:22:00,0.71388,0.71415,0.71388,0.71406,60799999.0
2005-03-24 13:23:00,0.71402,0.71402,0.71386,0.71401,178099996.0
2005-03-24 13:24:00,0.71404,0.71414,0.71385,0.71389,125800001.0
2005-03-24 13:25:00,0.71402,0.71414,0.71402,0.71411,88699998.0
2005-03-24 13:26:00,0.71398,0.71417,0.71378,0.71417,84800000.0
2005-03-24 13:27:00,0.71429,0.71437,0.71397,0.71397,143200000.0
2005-03-24 13:28:00,0.71403,0.71415,0.71403,0.7141,103600001.0
2005-03-24 13:29:00,0.7141,0.7141,0.71391,0.71398,160300000.0
2005-03-24 13:30:00,0.71387,0.714,0.71376,0.71385,80300000.0
2005-03-24 13:31:00,0.7139,0.7142,0.7139,0.7142,84900000.0
2005-03-24 13:32:00,0.71391,0.71395,0.71371,0.71379,90400000.0
2005-03-24 13:33:00,0.71384,0.71391,0.7137,0.7139,142600002.0
2005-03-24 13:34:00,0.7139,0.71414,0.71387,0.71398,112400001.0
2005-03-24 13:35:00,0.71391,0.71409,0.71385,0.71401,113600001.0
2005-03-24 13:36:00,0.71401,0.7141,0.71384,0.71384,79500001.0
2005-03-24 13:37:00,0.71389,0.71411,0.71389,0.71395,95500000.0
2005-03-24 13:38:00,0.71385,0.71385,0.71381,0.71385,49499999.0
2005-03-24 13:39:00,0.71371,0.71385,0.71371,0.71372,120299997.0
2005-03-24 13:40:00,0.7137,0.71392,0.71363,0.71392,93199999.0
2005-03-24 13:41:00,0.71391,0.71402,0.71376,0.714,104199999.0
2005-03-24 13:42:00,0.71379,0.71395,0.71375,0.71375,78800000.0
2005-03-24 13:43:00,0.71384,0.71417,0.71384,0.71417,103499998.0
2005-03-24 13:44:00,0.71404,0.71427,0.71387,0.71416,112199999.0
2005-03-24 13:45:00,0.71415,0.71415,0.71399,0.71399,67800000.0
2005-03-24 13:46:00,0.71394,0.71394,0.71381,0.71388,57500000.0
2005-03-24 13:47:00,0.71404,0.71412,0.71394,0.71395,104300000.0
2005-03-24 13:48:00,0.71393,0.71398,0.71388,0.71397,49400000.0
2005-03-24 13:49:00,0.71418,0.71418,0.7139,0.71396,80500000.0
2005-03-24 13:50:00,0.7141,0.71419,0.71402,0.71402,68599999.0
2005-03-24 13:51:00,0.71417,0.71448,0.71417,0.71435,86199998.0
2005-03-24 13:52:00,0.7144,0.7144,0.71418,0.71429,123500001.0
2005-03-24 13:53:00,0.71442,0.71442,0.71419,0.7143,109299999.0
2005-03-24 13:54:00,0.71435,0.71437,0.71431,0.71431,72600000.0
2005-03-24 13:55:00,0.71439,0.71439,0.71421,0.71428,65400000.0
2005-03-24 13:56:00,0.71428,0.71444,0.71428,0.71438,33700000.0
2005-03-24 13:57:00,0.71455,0.71459,0.71448,0.71448,95799998.0
2005-03-24 13:58:00,0.71452,0.71455,0.71435,0.71435,100900000.0
2005-03-24 13:59:00,0.71439,0.71451,0.7143,0.7143,76200000.0
2005-03-24 14:00:00,0.71434,0.71436,0.71409,0.71431,33400000.0
2005-03-24 14:01:00,0.71442,0.71452,0.7143,0.71437,106800000.0
2005-03-24 14:02:00,0.7145,0.7145,0.71434,0.71443,35800000.0
2005-03-24 14:03:00,0.71449,0.71453,0.71419,0.71433,111999999.0
2005-03-24 14:04:00,0.71442,0.71455,0.71437,0.71455,80400000.0
2005-03-24 14:05:00,0.71434,0.71461,0.71434,0.71447,115600000.0
2005-03-24 14:06:00,0.71461,0.71476,0.71458,0.7146,82300000.0
2005-03-24 14:07:00,0.71448,0.71458,0.71434,0.71458,62200000.0
2005-03-24 14:08:00,0.71453,0.71492,0.71453,0.71491,76299999.0
2005-03-24 14:09:00,0.71489,0.71518,0.71476,0.71511,187500001.0
2005-03-24 14:10:00,0.71524,0.71526,0.71503,0.71503,139900000.0
2005-03-24 14:11:00,0.71516,0.71516,0.71492,0.71495,94000000.0
2005-03-24 14:12:00,0.71514,0.71522,0.71502,0.71504,147100001.0
2005-03-24 14:13:00,0.71524,0.71533,0.715,0.71533,85600000.0
2005-03-24 14:14:00,0.71498,0.71505,0.71484,0.71485,117600002.0
2005-03-24 14:15:00,0.71477,0.71477,0.71449,0.71449,25400000.0
2005-03-24 14:16:00,0.7143,0.71481,0.7143,0.71481,106699999.0
2005-03-24 14:17:00,0.7147,0.71488,0.7147,0.71488,63800001.0
2005-03-24 14:18:00,0.71478,0.71495,0.71472,0.71492,83700001.0
2005-03-24 14:19:00,0.71496,0.71503,0.71489,0.71497,123999999.0
2005-03-24 14:20:00,0.71504,0.71513,0.7148,0.71495,128100001.0
2005-03-24 14:21:00,0.7147,0.71488,0.7147,0.71472,135199998.0
2005-03-24 14:22:00,0.71499,0.71536,0.71499,0.71524,86999999.0
2005-03-24 14:23:00,0.71534,0.71539,0.71518,0.71536,114999999.0
2005-03-24 14:24:00,0.7155,0.71604,0.7153,0.71584,79300000.0
2005-03-24 14:25:00,0.71574,0.71574,0.7155,0.71566,96300001.0
2005-03-24 14:26:00,0.71548,0.71568,0.7154,0.71547,103900000.0
2005-03-24 14:27:00,0.71537,0.71574,0.71531,0.71562,129800001.0
2005-03-24 14:28:00,0.71551,0.71559,0.71541,0.71541,79799999.0
2005-03-24 14:29:00,0.71553,0.71578,0.71548,0.71578,77800000.0
2005-03-24 14:30:00,0.71574,0.71577,0.71545,0.71545,141900001.0
2005-03-24 14:31:00,0.71532,0.71546,0.71514,0.71514,79099999.0
2005-03-24 14:32:00,0.71523,0.7153,0.71516,0.71523,55200000.0
2005-03-24 14:33:00,0.71516,0.71528,0.71497,0.71519,160699999.0
2005-03-24 14:34:00,0.71492,0.71523,0.71478,0.71523,44000000.0
2005-03-24 14:35:00,0.71518,0.71545,0.71515,0.71545,95300001.0
2005-03-24 14:36:00,0.71513,0.71513,0.71484,0.71487,87400000.0
2005-03-24 14:37:00,0.71489,0.71533,0.71489,0.71497,109400001.0
2005-03-24 14:38:00,0.71489,0.71515,0.71489,0.7151,82800000.0
2005-03-24 14:39:00,0.71488,0.71523,0.71485,0.71492,125199999.0
2005-03-24 14:40:00,0.71514,0.71523,0.71497,0.71511,94500000.0
2005-03-24 14:41:00,0.71517,0.71525,0.71512,0.71521,93399998.0
2005-03-24 14:42:00,0.71513,0.71513,0.7148,0.71503,147600003.0
2005-03-24 14:43:00,0.71486,0.71486,0.71447,0.71463,81399999.0
2005-03-24 14:44:00,0.71456,0.71464,0.7145,0.7145,48000000.0
2005-03-24 14:45:00,0.71419,0.71427,0.71405,0.71405,113300000.0
2005-03-24 14:46:00,0.71412,0.71422,0.71384,0.71384,177700000.0
2005-03-24 14:47:00,0.71368,0.71399,0.71359,0.71385,164199999.0
2005-03-24 14:48:00,0.71387,0.71398,0.71374,0.71398,106700002.0
2005-03-24 14:49:00,0.71397,0.71397,0.71383,0.71387,81300000.0
2005-03-24 14:50:00,0.71394,0.71419,0.71394,0.714,93100000.0
2005-03-24 14:51:00,0.71393,0.71399,0.7137,0.71393,130699999.0
2005-03-24 14:52:00,0.71435,0.71435,0.71405,0.71405,100199999.0
2005-03-24 14:53:00,0.71391,0.71391,0.71357,0.71357,56500000.0
2005-03-24 14:54:00,0.71362,0.71379,0.7133,0.7135,158499998.0
2005-03-24 14:55:00,0.71361,0.71384,0.71361,0.71364,104500000.0
2005-03-24 14:56:00,0.71338,0.71338,0.71332,0.71332,33900000.0
2005-03-24 14:57:00,0.71354,0.71366,0.71353,0.71353,112900000.0
2005-03-24 14:58:00,0.71364,0.71375,0.71332,0.71332,79699999.0
2005-03-24 14:59:00,0.71349,0.71349,0.71322,0.71322,69700000.0
2005-03-24 15:00:00,0.71325,0.71337,0.71311,0.71331,85200000.0
2005-03-24 15:01:00,0.71337,0.71372,0.71337,0.7137,95000000.0
2005-03-24 15:02:00,0.71364,0.7137,0.71334,0.71358,61400000.0
2005-03-24 15:03:00,0.71352,0.71362,0.71344,0.71349,70900000.0
2005-03-24 15:04:00,0.71351,0.71351,0.71334,0.7135,44500000.0
2005-03-24 15:05:00,0.71343,0.71356,0.71331,0.71343,74500000.0
2005-03-24 15:06:00,0.71347,0.71347,0.71313,0.71325,121900000.0
2005-03-24 15:07:00,0.7131,0.71323,0.71305,0.71323,106600000.0
2005-03-24 15:08:00,0.7131,0.71342,0.7131,0.71315,143700000.0
2005-03-24 15:09:00,0.71308,0.71316,0.71296,0.71302,92399999.0
2005-03-24 15:10:00,0.71307,0.71313,0.71252,0.71252,94799999.0
2005-03-24 15:11:00,0.71213,0.71249,0.71197,0.71249,89400000.0
2005-03-24 15:12:00,0.71243,0.71279,0.71237,0.71277,100500000.0
2005-03-24 15:13:00,0.71272,0.71287,0.71257,0.7127,96900001.0
2005-03-24 15:14:00,0.71289,0.71289,0.7124,0.71241,86900000.0
2005-03-24 15:15:00,0.71255,0.71261,0.71241,0.71254,60399999.0
2005-03-24 15:16:00,0.71235,0.71262,0.71235,0.71262,101099999.0
2005-03-24 15:17:00,0.71276,0.71283,0.71245,0.71263,101200000.0
2005-03-24 15:18:00,0.71253,0.71272,0.71239,0.71265,108399998.0
2005-03-24 15:19:00,0.71272,0.7128,0.71248,0.7128,102700000.0
2005-03-24 15:20:00,0.71274,0.7128,0.71252,0.71252,128400002.0
2005-03-24 15:21:00,0.71267,0.71267,0.71216,0.71216,92199999.0
2005-03-24 15:22:00,0.71224,0.71246,0.71224,0.71241,55800000.0
2005-03-24 15:23:00,0.71245,0.71245,0.7122,0.7122,80399999.0
2005-03-24 15:24:00,0.71211,0.71239,0.71191,0.71236,91200000.0
2005-03-24 15:25:00,0.71262,0.71265,0.71242,0.71255,103999999.0
2005-03-24 15:26:00,0.71264,0.71294,0.71264,0.71285,98200000.0
2005-03-24 15:27:00,0.71262,0.71278,0.7124,0.7126,87100000.0
2005-03-24 15:28:00,0.7127,0.71272,0.71259,0.71264,141299999.0
2005-03-24 15:29:00,0.71261,0.71279,0.71251,0.71257,90599998.0
2005-03-24 15:30:00,0.71295,0.71316,0.71273,0.71291,121300003.0
2005-03-24 15:31:00,0.71344,0.71351,0.71336,0.71337,125500002.0
2005-03-24 15:32:00,0.7133,0.7133,0.71272,0.71278,65199999.0
2005-03-24 15:33:00,0.71298,0.71299,0.7127,0.71271,119800000.0
2005-03-24 15:34:00,0.71258,0.71301,0.71258,0.71298,99800000.0
2005-03-24 15:35:00,0.7131,0.71311,0.71296,0.71296,57399999.0
2005-03-24 15:36:00,0.71294,0.71331,0.71294,0.71331,72299998.0
2005-03-24 15:37:00,0.71335,0.71341,0.71324,0.7133,48500000.0
2005-03-24 15:38:00,0.71332,0.71345,0.71311,0.71319,81300002.0
2005-03-24 15:39:00,0.71329,0.71376,0.71324,0.71375,106599999.0
2005-03-24 15:40:00,0.71376,0.7139,0.71359,0.71377,130000001.0
2005-03-24 15:41:00,0.71384,0.71427,0.71384,0.71421,46600000.0
2005-03-24 15:42:00,0.71432,0.71435,0.71412,0.71412,55000000.0
2005-03-24 15:43:00,0.71404,0.7145,0.71399,0.71435,59700000.0
2005-03-24 15:44:00,0.71465,0.71502,0.71456,0.71463,131799999.0
2005-03-24 15:45:00,0.71497,0.7151,0.71486,0.71486,137300001.0
2005-03-24 15:46:00,0.71492,0.71498,0.71445,0.71445,115100002.0
2005-03-24 15:47:00,0.71427,0.71468,0.71427,0.71466,90500000.0
2005-03-24 15:48:00,0.71457,0.71474,0.71446,0.71474,83200000.0
2005-03-24 15:49:00,0.71477,0.71477,0.71453,0.71474,78500001.0
2005-03-24 15:50:00,0.71469,0.71479,0.71466,0.71471,115500000.0
2005-03-24 15:51:00,0.71482,0.71482,0.71452,0.71455,49600000.0
2005-03-24 15:52:00,0.71452,0.71484,0.71452,0.71472,58200000.0
2005-03-24 15:53:00,0.71475,0.71481,0.71448,0.71463,71400000.0
2005-03-24 15:54:00,0.71455,0.715,0.71455,0.715,104900000.0
2005-03-24 15:55:00,0.71502,0.71502,0.71471,0.71471,95600001.0
2005-03-24 15:56:00,0.71473,0.71475,0.71446,0.71468,129199997.0
2005-03-24 15:57:00,0.71474,0.71496,0.71473,0.71479,86999999.0
2005-03-24 15:58:00,0.7149,0.71491,0.71466,0.7147,100800000.0
2005-03-24 15:59:00,0.71492,0.71492,0.71474,0.71491,50100001.0
2005-03-24 16:00:00,0.71483,0.71519,0.71483,0.71519,34400000.0
2005-03-24 16:01:00,0.71522,0.71522,0.71498,0.71499,59700000.0
2005-03-24 16:02:00,0.71507,0.71515,0.71479,0.71494,154200001.0
2005-03-24 16:03:00,0.71539,0.71539,0.71521,0.71528,168700000.0
2005-03-24 16:04:00,0.71534,0.71543,0.71523,0.71529,166200002.0
2005-03-24 16:05:00,0.71511,0.71511,0.71482,0.71486,106700001.0
2005-03-24 16:06:00,0.71493,0.71505,0.71473,0.71505,108099998.0
2005-03-24 16:07:00,0.71503,0.71515,0.71491,0.71505,117899998.0
2005-03-24 16:08:00,0.71484,0.71507,0.71484,0.715,107600002.0
2005-03-24 16:09:00,0.71511,0.7153,0.71497,0.71523,60500000.0
2005-03-24 16:10:00,0.71511,0.71538,0.71487,0.71538,89199998.0
2005-03-24 16:11:00,0.71541,0.71547,0.71525,0.71525,88099997.0
2005-03-24 16:12:00,0.7152,0.71541,0.71516,0.71516,34300000.0
2005-03-24 16:13:00,0.71506,0.71542,0.715,0.71524,118999997.0
2005-03-24 16:14:00,0.71531,0.71546,0.71519,0.71522,104400001.0
2005-03-24 16:15:00,0.71537,0.71548,0.71532,0.71542,167299996.0
2005-03-24 16:16:00,0.71563,0.71591,0.71556,0.71582,81299999.0
2005-03-24 16:17:00,0.71575,0.71609,0.71575,0.71585,140200001.0
2005-03-24 16:18:00,0.71559,0.71561,0.7155,0.71556,75500000.0
2005-03-24 16:19:00,0.71569,0.71588,0.71562,0.71583,142500001.0
2005-03-24 16:20:00,0.71578,0.71597,0.71554,0.71593,105199998.0
2005-03-24 16:21:00,0.71605,0.71616,0.71579,0.71579,113199999.0
2005-03-24 16:22:00,0.71593,0.71597,0.71579,0.71584,82599999.0
2005-03-24 16:23:00,0.71584,0.71592,0.71557,0.71557,98700000.0
2005-03-24 16:24:00,0.71586,0.71597,0.71569,0.71574,121400001.0
2005-03-24 16:25:00,0.7158,0.71596,0.71577,0.71596,99600001.0
2005-03-24 16:26:00,0.71575,0.71604,0.71575,0.71599,123099999.0
2005-03-24 16:27:00,0.71604,0.71608,0.71577,0.71577,59000000.0
2005-03-24 16:28:00,0.71536,0.71577,0.71536,0.71577,49300000.0
2005-03-24 16:29:00,0.71588,0.71588,0.7156,0.71569,102700000.0
2005-03-24 16:30:00,0.71565,0.71571,0.71555,0.7156,87400000.0
2005-03-24 16:31:00,0.71582,0.71584,0.71551,0.71561,146899998.0
2005-03-24 16:32:00,0.71582,0.71583,0.71551,0.71551,111300002.0
2005-03-24 16:33:00,0.71567,0.71573,0.7155,0.71571,187100005.0
2005-03-24 16:34:00,0.71575,0.71575,0.71542,0.71542,145299998.0
2005-03-24 16:35:00,0.71546,0.71561,0.71538,0.71547,104800000.0
2005-03-24 16:36:00,0.7154,0.71552,0.71534,0.71548,70400000.0
2005-03-24 16:37:00,0.71542,0.71545,0.71535,0.71535,40100000.0
2005-03-24 16:38:00,0.71542,0.71553,0.71523,0.71543,94500000.0
2005-03-24 16:39:00,0.71546,0.71553,0.71536,0.7155,68500000.0
2005-03-24 16:40:00,0.71539,0.71551,0.71522,0.71533,101899999.0
2005-03-24 16:41:00,0.71532,0.7154,0.71528,0.71538,158500000.0
2005-03-24 16:42:00,0.71543,0.71563,0.7154,0.71548,156699999.0
2005-03-24 16:43:00,0.71541,0.71541,0.71483,0.71483,113199999.0
2005-03-24 16:44:00,0.71507,0.71507,0.71495,0.715,39300000.0
2005-03-24 16:45:00,0.71495,0.71499,0.71472,0.71472,92699999.0
2005-03-24 16:46:00,0.71499,0.71516,0.71474,0.71474,124400003.0
2005-03-24 16:47:00,0.71512,0.7152,0.71476,0.71496,77399999.0
2005-03-24 16:48:00,0.71519,0.71519,0.71494,0.715,102499999.0
2005-03-24 16:49:00,0.71482,0.71506,0.71482,0.71483,80800002.0
2005-03-24 16:50:00,0.71503,0.71513,0.71498,0.715,96400000.0
2005-03-24 16:51:00,0.71532,0.71532,0.7149,0.7149,124900000.0
2005-03-24 16:52:00,0.71512,0.71524,0.71489,0.71489,94899998.0
2005-03-24 16:53:00,0.71514,0.71519,0.71485,0.71485,64500000.0
2005-03-24 16:54:00,0.71497,0.71523,0.71496,0.71506,113100000.0
2005-03-24 16:55:00,0.71507,0.7153,0.71507,0.71515,81100000.0
2005-03-24 16:56:00,0.71511,0.71524,0.715,0.71524,59000000.0
2005-03-24 16:57:00,0.71508,0.71527,0.71488,0.71527,86900000.0
2005-03-24 16:58:00,0.71508,0.71536,0.71508,0.71528,110799999.0
2005-03-24 16:59:00,0.71493,0.71533,0.71493,0.71525,100900000.0
2005-03-24 17:00:00,0.71521,0.71521,0.71493,0.71507,87899999.0
2005-03-24 17:01:00,0.71532,0.71532,0.71514,0.71514,86799999.0
2005-03-24 17:02:00,0.71515,0.71523,0.71515,0.71515,58400000.0
2005-03-24 17:03:00,0.71525,0.71525,0.71493,0.71506,97100001.0
2005-03-24 17:04:00,0.71488,0.71502,0.71482,0.71492,132099998.0
2005-03-24 17:05:00,0.71482,0.71502,0.71482,0.71493,53300000.0
2005-03-24 17:06:00,0.71508,0.71529,0.7147,0.71478,81400000.0
2005-03-24 17:07:00,0.71489,0.71518,0.71489,0.71513,27799999.0
2005-03-24 17:08:00,0.71527,0.71543,0.71515,0.71543,73999999.0
2005-03-24 17:09:00,0.71529,0.71529,0.7151,0.71529,106900003.0
2005-03-24 17:10:00,0.71518,0.7154,0.71518,0.71534,42200000.0
2005-03-24 17:11:00,0.71538,0.71558,0.71517,0.71542,116199999.0
2005-03-24 17:12:00,0.71526,0.71581,0.71526,0.71567,63699999.0
2005-03-24 17:13:00,0.71585,0.71593,0.71582,0.71582,82900000.0
2005-03-24 17:14:00,0.71571,0.71593,0.71569,0.7157,52800000.0
2005-03-24 17:15:00,0.71564,0.71564,0.7155,0.7155,63799999.0
2005-03-24 17:16:00,0.71553,0.71565,0.7155,0.7155,90000000.0
2005-03-24 17:17:00,0.71554,0.71571,0.71552,0.71568,83100000.0
2005-03-24 17:18:00,0.71545,0.71545,0.71513,0.71524,125800001.0
2005-03-24 17:19:00,0.71501,0.71508,0.71472,0.71472,61300002.0
2005-03-24 17:20:00,0.71495,0.7151,0.71495,0.71503,74799999.0
2005-03-24 17:21:00,0.7148,0.7148,0.71446,0.71451,58400000.0
2005-03-24 17:22:00,0.71446,0.71446,0.71432,0.71446,84200000.0
2005-03-24 17:23:00,0.71452,0.71452,0.71434,0.71439,73100000.0
2005-03-24 17:24:00,0.71439,0.71449,0.71427,0.71449,96600000.0
2005-03-24 17:25:00,0.71434,0.71469,0.71424,0.71468,63500000.0
2005-03-24 17:26:00,0.71469,0.71484,0.71466,0.71484,102000000.0
2005-03-24 17:27:00,0.71473,0.71487,0.71464,0.71464,95900001.0
2005-03-24 17:28:00,0.71461,0.71494,0.71461,0.71489,107200001.0
2005-03-24 17:29:00,0.71488,0.71496,0.71473,0.71496,138200003.0
2005-03-24 17:30:00,0.71487,0.71507,0.71475,0.715,81500000.0
2005-03-24 17:31:00,0.71487,0.71511,0.71485,0.71485,112499999.0
2005-03-24 17:32:00,0.71498,0.71498,0.71462,0.71462,86100000.0
2005-03-24 17:33:00,0.71496,0.71499,0.71462,0.71475,113600000.0
2005-03-24 17:34:00,0.71477,0.71486,0.71461,0.71461,78500001.0
2005-03-24 17:35:00,0.71454,0.71465,0.71441,0.7146,92400001.0
2005-03-24 17:36:00,0.71457,0.71465,0.71444,0.71458,98400001.0
2005-03-24 17:37:00,0.71445,0.71457,0.7144,0.7144,45600000.0
2005-03-24 17:38:00,0.71471,0.71482,0.71465,0.71482,114299998.0
2005-03-24 17:39:00,0.71484,0.71484,0.71465,0.71465,87699999.0
2005-03-24 17:40:00,0.7146,0.71472,0.71454,0.71454,56900000.0
2005-03-24 17:41:00,0.71446,0.71446,0.7142,0.7142,47200000.0
2005-03-24 17:42:00,0.71431,0.71437,0.71398,0.71398,95999999.0
2005-03-24 17:43:00,0.71437,0.71439,0.7141,0.71416,87200001.0
2005-03-24 17:44:00,0.71441,0.71441,0.71418,0.7142,34200000.0
2005-03-24 17:45:00,0.71435,0.71435,0.71395,0.71426,61699999.0
2005-03-24 17:46:00,0.71442,0.71462,0.71437,0.71448,76300000.0
2005-03-24 17:47:00,0.71415,0.71471,0.71415,0.71463,72900000.0
2005-03-24 17:48:00,0.71448,0.71448,0.71434,0.71443,127600000.0
2005-03-24 17:49:00,0.71449,0.71454,0.7142,0.7142,91800001.0
2005-03-24 17:50:00,0.71432,0.71456,0.71428,0.71456,73400001.0
2005-03-24 17:51:00,0.71445,0.71456,0.7144,0.71442,116300002.0
2005-03-24 17:52:00,0.71443,0.71464,0.7144,0.7145,135699998.0
2005-03-24 17:53:00,0.71447,0.71448,0.7143,0.71438,117799997.0
2005-03-24 17:54:00,0.71441,0.71441,0.71426,0.71435,114000001.0
2005-03-24 17:55:00,0.71436,0.7145,0.71432,0.7145,64799999.0
2005-03-24 17:56:00,0.71441,0.71449,0.7142,0.7142,128300001.0
2005-03-24 17:57:00,0.71431,0.71449,0.7143,0.71449,62000000.0
2005-03-24 17:58:00,0.71457,0.7147,0.71457,0.71464,115000002.0
2005-03-24 17:59:00,0.71468,0.71492,0.71458,0.71492,156900001.0
2005-03-24 18:00:00,0.71502,0.71502,0.71477,0.71498,105400002.0
2005-03-24 18:01:00,0.71479,0.71497,0.71474,0.7149,129199999.0
2005-03-24 18:02:00,0.71501,0.71527,0.71488,0.71527,77300000.0
2005-03-24 18:03:00,0.71525,0.71525,0.71468,0.71509,251199998.0
2005-03-24 18:04:00,0.71526,0.71528,0.71504,0.71504,140800001.0
2005-03-24 18:05:00,0.715,0.7152,0.71494,0.71494,322899997.0
2005-03-24 18:06:00,0.71513,0.71531,0.71507,0.71531,97100000.0
2005-03-24 18:07:00,0.71548,0.7155,0.71521,0.71533,311800003.0
2005-03-24 18:08:00,0.71516,0.71526,0.71516,0.71522,104900000.0
2005-03-24 18:09:00,0.71513,0.7154,0.71508,0.71539,262499998.0
2005-03-24 18:10:00,0.71528,0.71539,0.71496,0.71539,147199999.0
2005-03-24 18:11:00,0.71514,0.71516,0.71492,0.71492,84899999.0
2005-03-24 18:12:00,0.71513,0.71513,0.71483,0.71489,70800000.0
2005-03-24 18:13:00,0.71513,0.71513,0.71497,0.71497,43000000.0
2005-03-24 18:14:00,0.71512,0.71539,0.71487,0.71487,91099999.0
2005-03-24 18:15:00,0.71504,0.71504,0.71482,0.71497,151600000.0
2005-03-24 18:16:00,0.71494,0.71501,0.71479,0.71501,342200000.0
2005-03-24 18:17:00,0.71476,0.71496,0.71468,0.7147,99400000.0
2005-03-24 18:18:00,0.71488,0.71519,0.71476,0.7151,308900000.0
2005-03-24 18:19:00,0.71485,0.71499,0.71476,0.71486,209200001.0
2005-03-24 18:20:00,0.71492,0.71503,0.71489,0.71503,112599998.0
2005-03-24 18:21:00,0.71497,0.71516,0.71495,0.715,171799999.0
2005-03-24 18:22:00,0.71495,0.71499,0.71477,0.71481,53800000.0
2005-03-24 18:23:00,0.71491,0.71496,0.71467,0.7148,285200001.0
2005-03-24 18:24:00,0.715,0.715,0.71472,0.71499,196100001.0
2005-03-24 18:25:00,0.71485,0.71485,0.71451,0.71467,125100000.0
2005-03-24 18:26:00,0.71471,0.71491,0.71471,0.71491,156099999.0
2005-03-24 18:27:00,0.7148,0.71548,0.71474,0.71495,274400002.0
2005-03-24 18:28:00,0.71482,0.71495,0.71464,0.7148,189700001.0
2005-03-24 18:29:00,0.7148,0.71486,0.71448,0.7148,281700002.0
2005-03-24 18:30:00,0.71481,0.71491,0.71475,0.71491,94600001.0
2005-03-24 18:31:00,0.71481,0.7149,0.71473,0.71488,201100001.0
2005-03-24 18:32:00,0.71474,0.71474,0.71452,0.71474,34900000.0
2005-03-24 18:33:00,0.7147,0.7147,0.71447,0.71452,285000000.0
2005-03-24 18:34:00,0.71465,0.71465,0.7144,0.71455,85899999.0
2005-03-24 18:35:00,0.71441,0.71462,0.71421,0.71421,97100000.0
2005-03-24 18:36:00,0.71415,0.71433,0.71415,0.71417,237499999.0
2005-03-24 18:37:00,0.71433,0.71458,0.71425,0.71458,88700001.0
2005-03-24 18:38:00,0.71448,0.71448,0.71429,0.71438,170199999.0
2005-03-24 18:39:00,0.71433,0.71447,0.71424,0.71424,436000000.0
2005-03-24 18:40:00,0.71426,0.71427,0.71384,0.71399,54500000.0
2005-03-24 18:41:00,0.71424,0.71451,0.71415,0.71433,269200002.0
2005-03-24 18:42:00,0.71432,0.71432,0.7139,0.71402,116500002.0
2005-03-24 18:43:00,0.71397,0.71422,0.71364,0.71391,706099994.0
2005-03-24 18:44:00,0.71402,0.71407,0.71364,0.71387,236799999.0
2005-03-24 18:45:00,0.71383,0.71404,0.71366,0.71404,431799996.0
2005-03-24 18:46:00,0.71413,0.71421,0.71394,0.71407,142800001.0
2005-03-24 18:47:00,0.71392,0.71416,0.7139,0.71396,149799997.0
2005-03-24 18:48:00,0.71401,0.71422,0.71401,0.71416,158000001.0
2005-03-24 18:49:00,0.71386,0.71418,0.71386,0.71395,118400001.0
2005-03-24 18:50:00,0.71408,0.71408,0.71381,0.71399,84199999.0
2005-03-24 18:51:00,0.71399,0.71407,0.71369,0.71386,100500000.0
2005-03-24 18:52:00,0.71419,0.71419,0.71392,0.71397,75000000.0
2005-03-24 18:53:00,0.71391,0.71391,0.71368,0.71388,119300000.0
2005-03-24 18:54:00,0.71374,0.71402,0.71362,0.71402,114300002.0
2005-03-24 18:55:00,0.71385,0.71392,0.71354,0.71355,165399999.0
2005-03-24 18:56:00,0.71407,0.71407,0.71378,0.71403,111299999.0
2005-03-24 18:57:00,0.71403,0.71403,0.71352,0.71352,81600001.0
2005-03-24 18:58:00,0.71394,0.71404,0.71362,0.71362,117800001.0
2005-03-24 18:59:00,0.71371,0.71406,0.71371,0.71386,259199998.0
2005-03-24 19:00:00,0.71391,0.71398,0.71363,0.71398,106200002.0
2005-03-24 19:01:00,0.71382,0.71382,0.71356,0.7137,65900002.0
2005-03-24 19:02:00,0.71383,0.71383,0.71369,0.71369,103600001.0
2005-03-24 19:03:00,0.71371,0.71383,0.71338,0.71338,261000001.0
2005-03-24 19:04:00,0.71338,0.71348,0.71323,0.71337,144200000.0
2005-03-24 19:05:00,0.71326,0.71358,0.71326,0.71358,94700000.0
2005-03-24 19:06:00,0.71355,0.71359,0.71328,0.7135,266400001.0
2005-03-24 19:07:00,0.71343,0.71343,0.71313,0.71342,263499997.0
2005-03-24 19:08:00,0.71352,0.71357,0.71343,0.71346,117499999.0
2005-03-24 19:09:00,0.71338,0.71342,0.71327,0.71332,162800001.0
2005-03-24 19:10:00,0.71342,0.71347,0.71325,0.71325,65800001.0
2005-03-24 19:11:00,0.71344,0.71362,0.71329,0.71329,177999999.0
2005-03-24 19:12:00,0.71338,0.71338,0.71323,0.71329,75599999.0
2005-03-24 19:13:00,0.71347,0.71354,0.71335,0.71335,91099999.0
2005-03-24 19:14:00,0.71383,0.71393,0.7136,0.7136,94099999.0
2005-03-24 19:15:00,0.71356,0.7138,0.71352,0.71377,88399999.0
2005-03-24 19:16:00,0.71358,0.71366,0.7134,0.71366,77300000.0
2005-03-24 19:17:00,0.71355,0.71355,0.71321,0.7135,83999999.0
2005-03-24 19:18:00,0.71344,0.71375,0.71336,0.71375,49899999.0
2005-03-24 19:19:00,0.71352,0.71364,0.71332,0.71347,110400002.0
2005-03-24 19:20:00,0.71354,0.71365,0.71339,0.71339,136199998.0
2005-03-24 19:21:00,0.7133,0.71341,0.71308,0.71341,135999999.0
2005-03-24 19:22:00,0.71331,0.71341,0.71321,0.71341,93499999.0
2005-03-24 19:23:00,0.71329,0.71345,0.71303,0.71303,52900000.0
2005-03-24 19:24:00,0.71339,0.71344,0.71319,0.71319,103599998.0
2005-03-24 19:25:00,0.71348,0.71359,0.7134,0.71359,102699999.0
2005-03-24 19:26:00,0.71353,0.71353,0.71319,0.71349,96600000.0
2005-03-24 19:27:00,0.71356,0.71377,0.71342,0.71342,144300000.0
2005-03-24 19:28:00,0.71362,0.71377,0.71357,0.71358,165699998.0
2005-03-24 19:29:00,0.71358,0.71365,0.71344,0.71355,94100000.0
2005-03-24 19:30:00,0.71342,0.71366,0.71342,0.71361,72800000.0
2005-03-24 19:31:00,0.71351,0.71367,0.71345,0.71367,89300000.0
2005-03-24 19:32:00,0.7135,0.7137,0.71342,0.71357,159999999.0
2005-03-24 19:33:00,0.71343,0.7136,0.71327,0.71359,167099999.0
2005-03-24 19:34:00,0.71351,0.71358,0.71331,0.71358,131900001.0
2005-03-24 19:35:00,0.71358,0.71374,0.71328,0.71374,222599998.0
2005-03-24 19:36:00,0.71366,0.71373,0.71348,0.71368,179499999.0
2005-03-24 19:37:00,0.71345,0.71357,0.71343,0.71356,76799999.0
2005-03-24 19:38:00,0.71366,0.7138,0.71366,0.71366,63400000.0
2005-03-24 19:39:00,0.71371,0.71371,0.71359,0.71359,163899999.0
2005-03-24 19:40:00,0.71369,0.7138,0.71361,0.71365,146599998.0
2005-03-24 19:41:00,0.71385,0.71385,0.7134,0.7134,111199998.0
2005-03-24 19:42:00,0.71387,0.71387,0.71377,0.71377,58900000.0
2005-03-24 19:43:00,0.71389,0.71428,0.71389,0.71413,99700001.0
2005-03-24 19:44:00,0.71405,0.71423,0.71387,0.71414,146800002.0
2005-03-24 19:45:00,0.7142,0.71433,0.7138,0.71404,81100000.0
2005-03-24 19:46:00,0.7141,0.71428,0.71406,0.71424,116399999.0
2005-03-24 19:47:00,0.71407,0.71413,0.71387,0.71391,125900002.0
2005-03-24 19:48:00,0.71404,0.71419,0.71385,0.71398,143400000.0
2005-03-24 19:49:00,0.71398,0.714,0.71367,0.71367,84700000.0
2005-03-24 19:50:00,0.71373,0.71377,0.71327,0.71332,68300000.0
2005-03-24 19:51:00,0.71362,0.71391,0.71333,0.71333,128900002.0
2005-03-24 19:52:00,0.71344,0.71352,0.71308,0.71317,167799998.0
2005-03-24 19:53:00,0.71307,0.71316,0.71303,0.71305,122300002.0
2005-03-24 19:54:00,0.71286,0.71326,0.71286,0.71317,160700000.0
2005-03-24 19:55:00,0.71311,0.71318,0.71279,0.71287,196000001.0
2005-03-24 19:56:00,0.71275,0.71293,0.7126,0.71272,268700000.0
2005-03-24 19:57:00,0.71244,0.71257,0.7121,0.7121,119200000.0
2005-03-24 19:58:00,0.71233,0.71258,0.71201,0.71258,198699997.0
2005-03-24 19:59:00,0.71272,0.71285,0.71215,0.71215,100300001.0
2005-03-24 20:00:00,0.71211,0.71264,0.71211,0.7126,267900000.0
2005-03-24 20:01:00,0.71277,0.71294,0.71277,0.71293,97300001.0
2005-03-24 20:02:00,0.71284,0.71292,0.71258,0.71263,80100000.0
2005-03-24 20:03:00,0.71288,0.71301,0.71279,0.71301,122799999.0
2005-03-24 20:04:00,0.71291,0.71295,0.71268,0.71295,130400001.0
2005-03-24 20:05:00,0.71295,0.71297,0.71268,0.7128,269099999.0
2005-03-24 20:06:00,0.7129,0.71297,0.71267,0.71271,371000001.0
2005-03-24 20:07:00,0.71319,0.71319,0.71263,0.71263,100099999.0
2005-03-24 20:08:00,0.71295,0.71295,0.71276,0.71276,50499999.0
2005-03-24 20:09:00,0.71279,0.71303,0.71241,0.71303,112300000.0
2005-03-24 20:10:00,0.71285,0.71295,0.7128,0.71295,193000000.0
2005-03-24 20:11:00,0.71309,0.7131,0.71289,0.71289,95399998.0
2005-03-24 20:12:00,0.71281,0.71297,0.71277,0.71297,85599999.0
2005-03-24 20:13:00,0.71296,0.71308,0.71277,0.71301,115500000.0
2005-03-24 20:14:00,0.71311,0.71326,0.713,0.71306,136099998.0
2005-03-24 20:15:00,0.71286,0.71314,0.71281,0.7131,94100000.0
2005-03-24 20:16:00,0.71309,0.71309,0.71261,0.71268,422299997.0
2005-03-24 20:17:00,0.71268,0.7128,0.71239,0.71252,223900004.0
2005-03-24 20:18:00,0.71246,0.7126,0.71245,0.7126,110499999.0
2005-03-24 20:19:00,0.71285,0.71309,0.71252,0.71279,126400001.0
2005-03-24 20:20:00,0.71282,0.71282,0.71259,0.71259,42700000.0
2005-03-24 20:21:00,0.71261,0.71281,0.71253,0.71269,82100000.0
2005-03-24 20:22:00,0.71283,0.71287,0.71278,0.71278,125500000.0
2005-03-24 20:23:00,0.71279,0.71315,0.71279,0.71315,107699999.0
2005-03-24 20:24:00,0.71315,0.7133,0.71284,0.7133,156300001.0
2005-03-24 20:25:00,0.71319,0.7134,0.7131,0.7131,115500000.0
2005-03-24 20:26:00,0.71317,0.71324,0.71301,0.71303,54200000.0
2005-03-24 20:27:00,0.71311,0.71355,0.71311,0.71348,83699999.0
2005-03-24 20:28:00,0.71362,0.71371,0.71352,0.71352,123100001.0
2005-03-24 20:29:00,0.71348,0.71367,0.71327,0.71367,244200000.0
2005-03-24 20:30:00,0.71337,0.71362,0.71335,0.71345,265400000.0
2005-03-24 20:31:00,0.71356,0.71365,0.71337,0.71346,166999998.0
2005-03-24 20:32:00,0.71349,0.71363,0.71317,0.7132,136699999.0
2005-03-24 20:33:00,0.71334,0.71372,0.71322,0.71341,106000000.0
2005-03-24 20:34:00,0.7133,0.7133,0.71306,0.71328,88900000.0
2005-03-24 20:35:00,0.71321,0.71327,0.71308,0.71319,117499999.0
2005-03-24 20:36:00,0.71319,0.7133,0.71283,0.71295,177100000.0
2005-03-24 20:37:00,0.71291,0.71307,0.71263,0.71268,225600000.0
2005-03-24 20:38:00,0.71254,0.71276,0.71239,0.71261,135299999.0
2005-03-24 20:39:00,0.71276,0.71291,0.71269,0.71291,126599998.0
2005-03-24 20:40:00,0.71276,0.71295,0.71276,0.71281,199699998.0
2005-03-24 20:41:00,0.71306,0.71306,0.71273,0.71273,127300000.0
2005-03-24 20:42:00,0.71292,0.71298,0.71272,0.71291,82899999.0
2005-03-24 20:43:00,0.71283,0.71311,0.71279,0.71287,148099999.0
2005-03-24 20:44:00,0.71292,0.71311,0.71292,0.71296,73300001.0
2005-03-24 20:45:00,0.71304,0.71314,0.71291,0.71291,76799998.0
2005-03-24 20:46:00,0.71315,0.71315,0.7128,0.7128,48200000.0
2005-03-24 20:47:00,0.71295,0.71311,0.71295,0.71296,95600000.0
2005-03-24 20:48:00,0.71299,0.71315,0.71275,0.71275,70299999.0
2005-03-24 20:49:00,0.71256,0.71284,0.71241,0.71241,150800001.0
2005-03-24 20:50:00,0.71218,0.71224,0.71199,0.71199,142999998.0
2005-03-24 20:51:00,0.71233,0.71272,0.71233,0.71272,94499999.0
2005-03-24 20:52:00,0.71272,0.71273,0.71257,0.71257,158399998.0
2005-03-24 20:53:00,0.7126,0.7126,0.71237,0.71255,318200004.0
2005-03-24 20:54:00,0.71254,0.71254,0.71217,0.71219,196500001.0
2005-03-24 20:55:00,0.71226,0.71238,0.71217,0.7123,116299997.0
2005-03-24 20:56:00,0.71238,0.71267,0.71202,0.71267,106900000.0
2005-03-24 20:57:00,0.71233,0.71251,0.71227,0.71227,46800000.0
2005-03-24 20:58:00,0.7122,0.71245,0.71206,0.71218,245699998.0
2005-03-24 20:59:00,0.71225,0.7126,0.71225,0.7123,168899999.0
2005-03-24 21:00:00,0.71256,0.71256,0.71217,0.71222,193699998.0
2005-03-24 21:01:00,0.71218,0.71237,0.71211,0.71237,100500000.0
2005-03-24 21:02:00,0.7124,0.71254,0.71235,0.71254,74100000.0
2005-03-24 21:03:00,0.71255,0.71262,0.71241,0.71246,110699999.0
2005-03-24 21:04:00,0.71237,0.71273,0.71237,0.71273,41400000.0
2005-03-24 21:05:00,0.71277,0.71296,0.7126,0.7126,93999999.0
2005-03-24 21:06:00,0.71255,0.71297,0.71255,0.71272,175400001.0
2005-03-24 21:07:00,0.71251,0.71275,0.71251,0.71275,87899998.0
2005-03-24 21:08:00,0.71284,0.71285,0.71265,0.71285,103100001.0
2005-03-24 21:09:00,0.71272,0.71285,0.71268,0.7127,112500000.0
2005-03-24 21:10:00,0.71275,0.71286,0.71275,0.71278,64600000.0
2005-03-24 21:11:00,0.71277,0.71285,0.71262,0.71262,69000000.0
2005-03-24 21:12:00,0.71233,0.71277,0.71233,0.71277,119000001.0
2005-03-24 21:13:00,0.71278,0.71281,0.71259,0.71259,69900000.0
2005-03-24 21:14:00,0.71279,0.71284,0.71265,0.71265,89299999.0
2005-03-24 21:15:00,0.71245,0.71265,0.71236,0.71255,204799999.0
2005-03-24 21:16:00,0.7126,0.71268,0.71254,0.71258,162700001.0
2005-03-24 21:17:00,0.71246,0.71258,0.71238,0.71256,136699999.0
2005-03-24 21:18:00,0.71258,0.71276,0.7124,0.71276,158800002.0
2005-03-24 21:19:00,0.71288,0.7129,0.71254,0.71275,106900000.0
2005-03-24 21:20:00,0.71275,0.71287,0.71256,0.71256,227900000.0
2005-03-24 21:21:00,0.71261,0.71272,0.71251,0.71268,76000000.0
2005-03-24 21:22:00,0.71261,0.71275,0.71247,0.71275,110000003.0
2005-03-24 21:23:00,0.71259,0.71275,0.7125,0.7125,102600000.0
2005-03-24 21:24:00,0.71251,0.71255,0.71236,0.71243,108700000.0
2005-03-24 21:25:00,0.71225,0.71248,0.71225,0.71243,148200001.0
2005-03-24 21:26:00,0.71242,0.71255,0.71222,0.71222,144999999.0
2005-03-24 21:27:00,0.71252,0.71259,0.71242,0.71242,77900000.0
2005-03-24 21:28:00,0.71271,0.71271,0.71235,0.71235,25400000.0
2005-03-24 21:29:00,0.71248,0.7125,0.71228,0.71235,128199999.0
2005-03-24 21:30:00,0.71269,0.71271,0.7125,0.7125,195200000.0
2005-03-24 21:31:00,0.71262,0.7127,0.71236,0.71255,142800000.0
2005-03-24 21:32:00,0.71261,0.71279,0.71261,0.71269,88200000.0
2005-03-24 21:33:00,0.71262,0.71276,0.71254,0.71254,33300000.0
2005-03-24 21:34:00,0.7125,0.71264,0.7125,0.71259,64500000.0
2005-03-24 21:35:00,0.71259,0.71259,0.71214,0.71235,168700000.0
2005-03-24 21:36:00,0.7122,0.71243,0.71214,0.71218,227099998.0
2005-03-24 21:37:00,0.71231,0.7125,0.71223,0.71234,145500001.0
2005-03-24 21:38:00,0.71242,0.7126,0.71237,0.71237,54000000.0
2005-03-24 21:39:00,0.71244,0.71255,0.71233,0.71241,67000000.0
2005-03-24 21:40:00,0.71236,0.71245,0.71207,0.71236,176999998.0
2005-03-24 21:41:00,0.71228,0.71268,0.71228,0.71268,110400000.0
2005-03-24 21:42:00,0.7123,0.71265,0.71226,0.71265,66300000.0
2005-03-24 21:43:00,0.71262,0.71262,0.71251,0.71257,43600000.0
2005-03-24 21:44:00,0.71265,0.71265,0.71228,0.71228,83000001.0
2005-03-24 21:45:00,0.71244,0.71264,0.71236,0.71236,122899999.0
2005-03-24 21:46:00,0.71239,0.71255,0.71239,0.71244,75700000.0
2005-03-24 21:47:00,0.71251,0.71251,0.71232,0.71236,69400000.0
2005-03-24 21:48:00,0.71227,0.71247,0.71227,0.71233,123300003.0
2005-03-24 21:49:00,0.71228,0.7125,0.71228,0.71237,86100000.0
2005-03-24 21:50:00,0.71234,0.71251,0.71216,0.71227,87600001.0
2005-03-24 21:51:00,0.71215,0.71249,0.71215,0.71249,148000002.0
2005-03-24 21:52:00,0.71236,0.71236,0.71204,0.71209,80600000.0
2005-03-24 21:53:00,0.71204,0.71209,0.71184,0.71188,103499999.0
2005-03-24 21:54:00,0.71203,0.71229,0.71192,0.71213,72600000.0
2005-03-24 21:55:00,0.71214,0.71227,0.71214,0.71215,47700001.0
2005-03-24 21:56:00,0.71223,0.71232,0.71223,0.71232,63600000.0
2005-03-24 21:57:00,0.71212,0.71212,0.71178,0.71194,204899998.0
2005-03-24 21:58:00,0.71198,0.71212,0.7119,0.71195,80000000.0
2005-03-24 21:59:00,0.71188,0.71215,0.71187,0.71215,91200000.0
2005-03-24 22:00:00,0.71207,0.71207,0.71181,0.71195,109800000.0
2005-03-24 22:01:00,0.71199,0.71217,0.71196,0.71196,76399999.0
2005-03-24 22:02:00,0.71194,0.7121,0.71188,0.71196,88000000.0
2005-03-24 22:03:00,0.71206,0.71206,0.7116,0.7116,50100001.0
2005-03-24 22:04:00,0.71212,0.71219,0.71211,0.71217,87700000.0
2005-03-24 22:05:00,0.71225,0.71233,0.71202,0.71202,140600000.0
2005-03-24 22:06:00,0.71202,0.71229,0.71195,0.71195,126000000.0
2005-03-24 22:07:00,0.71208,0.71208,0.71196,0.71196,92000000.0
2005-03-24 22:08:00,0.71207,0.71238,0.712,0.71238,63200000.0
2005-03-24 22:09:00,0.71231,0.71231,0.7121,0.71211,52100000.0
2005-03-24 22:10:00,0.71215,0.71226,0.71205,0.71205,81699999.0
2005-03-24 22:11:00,0.71195,0.71226,0.71195,0.71217,86900000.0
2005-03-24 22:12:00,0.71215,0.71215,0.71193,0.71198,123600000.0
2005-03-24 22:13:00,0.71205,0.71223,0.71183,0.71223,97100000.0
2005-03-24 22:14:00,0.71228,0.71228,0.71188,0.7121,103599999.0
2005-03-24 22:15:00,0.71189,0.71222,0.71189,0.71195,130700002.0
2005-03-24 22:16:00,0.71186,0.71213,0.71186,0.71213,46299999.0
2005-03-24 22:17:00,0.71214,0.71229,0.71203,0.71222,145000001.0
2005-03-24 22:18:00,0.71237,0.71237,0.71204,0.71204,89699999.0
2005-03-24 22:19:00,0.71236,0.71236,0.71206,0.7122,79699999.0
2005-03-24 22:20:00,0.71243,0.71243,0.71214,0.71214,38000000.0
2005-03-24 22:21:00,0.71223,0.71229,0.71212,0.71212,100499999.0
2005-03-24 22:22:00,0.71243,0.71243,0.71229,0.7123,59800000.0
2005-03-24 22:23:00,0.71204,0.71213,0.71195,0.71208,91799999.0
2005-03-24 22:24:00,0.71225,0.71236,0.71221,0.71221,172299998.0
2005-03-24 22:25:00,0.71231,0.71239,0.71223,0.71236,89599999.0
2005-03-24 22:26:00,0.71235,0.71236,0.71216,0.71217,56200000.0
2005-03-24 22:27:00,0.71212,0.71232,0.71212,0.71224,93200001.0
2005-03-24 22:28:00,0.71215,0.71216,0.7121,0.71213,67200000.0
2005-03-24 22:29:00,0.71215,0.71228,0.71214,0.71214,92700001.0
2005-03-24 22:30:00,0.71219,0.71228,0.71186,0.71195,139300001.0
2005-03-24 22:31:00,0.712,0.71206,0.71189,0.71189,154800000.0
2005-03-24 22:32:00,0.7122,0.71226,0.71193,0.71193,56300000.0
2005-03-24 22:33:00,0.7119,0.71211,0.71181,0.71211,88399999.0
2005-03-24 22:34:00,0.71192,0.712,0.71172,0.712,69299999.0
2005-03-24 22:35:00,0.7121,0.7121,0.71174,0.71174,123800000.0
2005-03-24 22:36:00,0.71186,0.71189,0.71174,0.71179,119500000.0
2005-03-24 22:37:00,0.71196,0.71196,0.71186,0.7119,94199999.0
2005-03-24 22:38:00,0.71177,0.71202,0.71154,0.71202,102199999.0
2005-03-24 22:39:00,0.71195,0.71195,0.71158,0.7116,175499999.0
2005-03-24 22:40:00,0.71174,0.71177,0.71151,0.71164,69300000.0
2005-03-24 22:41:00,0.71181,0.71184,0.7118,0.71182,34100000.0
2005-03-24 22:42:00,0.7118,0.71208,0.71163,0.71208,164900004.0
2005-03-24 22:43:00,0.7119,0.71209,0.71182,0.71205,216199997.0
2005-03-24 22:44:00,0.71189,0.71189,0.71153,0.71153,123200000.0
2005-03-24 22:45:00,0.71203,0.71213,0.71193,0.71193,167099999.0
2005-03-24 22:46:00,0.71198,0.71205,0.71185,0.71188,176499999.0
2005-03-24 22:47:00,0.71186,0.71195,0.71181,0.71195,61399999.0
2005-03-24 22:48:00,0.71196,0.71222,0.71196,0.71216,102600000.0
2005-03-24 22:49:00,0.71195,0.71195,0.71169,0.71184,93100000.0
2005-03-24 22:50:00,0.71212,0.7123,0.71197,0.71218,222599998.0
2005-03-24 22:51:00,0.71207,0.71207,0.71176,0.71176,144700000.0
2005-03-24 22:52:00,0.71188,0.71188,0.71163,0.71163,84600000.0
2005-03-24 22:53:00,0.712,0.71219,0.71188,0.71219,86099999.0
2005-03-24 22:54:00,0.71194,0.71199,0.71184,0.71184,62800000.0
2005-03-24 22:55:00,0.71212,0.71218,0.71194,0.71209,110299999.0
2005-03-24 22:56:00,0.712,0.712,0.71174,0.71183,123000003.0
2005-03-24 22:57:00,0.71196,0.71213,0.71195,0.71195,128800000.0
2005-03-24 22:58:00,0.71196,0.71209,0.71185,0.712,78000000.0
2005-03-24 22:59:00,0.71186,0.71207,0.71181,0.71181,130799998.0
2005-03-24 23:00:00,0.71207,0.71214,0.71195,0.71202,81900000.0
2005-03-24 23:01:00,0.71184,0.71221,0.71184,0.71221,112000002.0
2005-03-24 23:02:00,0.71219,0.71219,0.7119,0.7121,83199999.0
2005-03-24 23:03:00,0.71205,0.71207,0.71175,0.7119,100600000.0
2005-03-24 23:04:00,0.71207,0.71216,0.71207,0.71213,63000001.0
2005-03-24 23:05:00,0.71198,0.71203,0.71173,0.71193,112299999.0
2005-03-24 23:06:00,0.71225,0.71225,0.71215,0.71215,65800000.0
2005-03-24 23:07:00,0.71217,0.71217,0.71164,0.71164,67300000.0
2005-03-24 23:08:00,0.71143,0.71206,0.71143,0.7119,145599999.0
2005-03-24 23:09:00,0.71199,0.71199,0.71167,0.71172,48400000.0
2005-03-24 23:10:00,0.71164,0.71177,0.71164,0.7117,82000000.0
2005-03-24 23:11:00,0.71188,0.71188,0.7117,0.7117,63699999.0
2005-03-24 23:12:00,0.71168,0.71182,0.71166,0.7117,115000000.0
2005-03-24 23:13:00,0.71185,0.712,0.71185,0.712,75600001.0
2005-03-24 23:14:00,0.71199,0.71208,0.71185,0.71199,132000000.0
2005-03-24 23:15:00,0.71169,0.71187,0.71169,0.7118,74999999.0
2005-03-24 23:16:00,0.71171,0.71196,0.71168,0.7118,128999999.0
2005-03-24 23:17:00,0.71198,0.71198,0.71174,0.71182,57800000.0
2005-03-24 23:18:00,0.71212,0.71212,0.71165,0.71189,99999998.0
2005-03-24 23:19:00,0.71182,0.71206,0.7118,0.71202,86700000.0
2005-03-24 23:20:00,0.71192,0.71215,0.71192,0.71192,72800000.0
2005-03-24 23:21:00,0.71181,0.71193,0.71179,0.71188,113000001.0
2005-03-24 23:22:00,0.71191,0.71212,0.71186,0.71191,79900000.0
2005-03-24 23:23:00,0.71199,0.71218,0.71193,0.71207,88800000.0
2005-03-24 23:24:00,0.71179,0.71218,0.71179,0.71218,98900000.0
2005-03-24 23:25:00,0.71167,0.71204,0.71167,0.71204,123400000.0
2005-03-24 23:26:00,0.71211,0.71217,0.71189,0.71194,76199999.0
2005-03-24 23:27:00,0.71199,0.71212,0.71186,0.71212,77100000.0
2005-03-24 23:28:00,0.71215,0.71215,0.71182,0.71185,53000001.0
2005-03-24 23:29:00,0.71194,0.71208,0.71194,0.71195,48900000.0
2005-03-24 23:30:00,0.71203,0.71204,0.71189,0.7119,98700001.0
2005-03-24 23:31:00,0.71195,0.71219,0.71195,0.71216,104699996.0
2005-03-24 23:32:00,0.71218,0.71218,0.71196,0.71203,50000000.0
2005-03-24 23:33:00,0.7119,0.7122,0.71189,0.7122,56800000.0
2005-03-24 23:34:00,0.71224,0.71226,0.71213,0.71226,101400001.0
2005-03-24 23:35:00,0.71208,0.71217,0.71187,0.71202,148800000.0
2005-03-24 23:36:00,0.71197,0.7123,0.71197,0.7123,101499998.0
2005-03-24 23:37:00,0.71233,0.71233,0.71195,0.71195,56299999.0
2005-03-24 23:38:00,0.71208,0.71243,0.71208,0.71235,128499998.0
2005-03-24 23:39:00,0.71259,0.71264,0.71244,0.71245,103700001.0
2005-03-24 23:40:00,0.71243,0.71243,0.71214,0.71215,135499999.0
2005-03-24 23:41:00,0.71253,0.71261,0.71239,0.71245,141699999.0
2005-03-24 23:42:00,0.71249,0.71249,0.71216,0.71246,199499996.0
2005-03-24 23:43:00,0.71252,0.71262,0.71238,0.71242,132800002.0
2005-03-24 23:44:00,0.71254,0.71259,0.7121,0.7121,141100003.0
2005-03-24 23:45:00,0.71263,0.71263,0.71235,0.71245,52500000.0
2005-03-24 23:46:00,0.71241,0.71265,0.71212,0.71265,142299999.0
2005-03-24 23:47:00,0.71268,0.71268,0.71241,0.71243,108800001.0
2005-03-24 23:48:00,0.71242,0.71267,0.71236,0.71267,111400003.0
2005-03-24 23:49:00,0.71224,0.7123,0.71203,0.7123,66499999.0
2005-03-24 23:50:00,0.71239,0.71285,0.71239,0.71277,96800000.0
2005-03-24 23:51:00,0.71264,0.71273,0.7125,0.71263,75300000.0
2005-03-24 23:52:00,0.71253,0.71283,0.71253,0.71267,126300003.0
2005-03-24 23:53:00,0.71255,0.71289,0.71255,0.71286,50299998.0
2005-03-24 23:54:00,0.71276,0.71276,0.71236,0.71262,88499999.0
2005-03-24 23:55:00,0.71263,0.71279,0.71255,0.71264,80800000.0
2005-03-24 23:56:00,0.71274,0.71346,0.71274,0.71345,93000000.0
2005-03-24 23:57:00,0.71319,0.71319,0.71284,0.71293,65500000.0
2005-03-24 23:58:00,0.71266,0.71284,0.7126,0.7126,72700000.0
2005-03-24 23:59:00,0.71257,0.71294,0.71257,0.71279,107799999.0
2005-03-25 00:00:00,0.7133,0.71333,0.71278,0.71286,130000001.0
2005-03-25 00:01:00,0.71268,0.7129,0.71254,0.7129,75799999.0
2005-03-25 00:02:00,0.71261,0.71261,0.71228,0.71241,101899999.0
2005-03-25 00:03:00,0.71288,0.71288,0.71228,0.71228,44299999.0
2005-03-25 00:04:00,0.71266,0.71274,0.7126,0.71268,172700001.0
2005-03-25 00:05:00,0.71309,0.71309,0.7128,0.7128,45900001.0
2005-03-25 00:06:00,0.71286,0.71301,0.71269,0.7128,101499999.0
2005-03-25 00:07:00,0.71244,0.71244,0.71218,0.71228,53200000.0
2005-03-25 00:08:00,0.71238,0.71248,0.71238,0.71243,99100000.0
2005-03-25 00:09:00,0.71247,0.71259,0.71221,0.71221,53400000.0
2005-03-25 00:10:00,0.71202,0.71256,0.71202,0.71248,133900001.0
2005-03-25 00:11:00,0.71246,0.71259,0.7124,0.71243,63600000.0
2005-03-25 00:12:00,0.71251,0.71264,0.71251,0.71264,41400001.0
2005-03-25 00:13:00,0.71236,0.7125,0.71234,0.71243,111000001.0
2005-03-25 00:14:00,0.71255,0.71265,0.71221,0.71239,117600002.0
2005-03-25 00:15:00,0.71248,0.71265,0.7124,0.7124,127800000.0
2005-03-25 00:16:00,0.71239,0.71255,0.71232,0.71255,109399998.0
2005-03-25 00:17:00,0.71256,0.7127,0.71246,0.7127,131199999.0
2005-03-25 00:18:00,0.71268,0.71269,0.71255,0.71265,66400000.0
2005-03-25 00:19:00,0.71297,0.71308,0.71297,0.71306,77000000.0
2005-03-25 00:20:00,0.71289,0.71311,0.71289,0.71294,98599999.0
2005-03-25 00:21:00,0.71291,0.71308,0.71289,0.71295,121200000.0
2005-03-25 00:22:00,0.71294,0.71306,0.71287,0.71292,83999999.0
2005-03-25 00:23:00,0.71294,0.71318,0.71287,0.71287,133600003.0
2005-03-25 00:24:00,0.71292,0.71317,0.71292,0.71293,65900000.0
2005-03-25 00:25:00,0.71291,0.71305,0.71277,0.71305,118899998.0
2005-03-25 00:26:00,0.71312,0.71312,0.7129,0.7129,64699999.0
2005-03-25 00:27:00,0.71285,0.71304,0.71285,0.71296,105299999.0
2005-03-25 00:28:00,0.71301,0.71301,0.71262,0.71262,193299998.0
2005-03-25 00:29:00,0.71261,0.71264,0.71241,0.71264,79700001.0
2005-03-25 00:30:00,0.71278,0.71283,0.71242,0.71242,49000000.0
2005-03-25 00:31:00,0.7125,0.71272,0.71245,0.71272,54000001.0
2005-03-25 00:32:00,0.71274,0.71274,0.71248,0.71273,130399997.0
2005-03-25 00:33:00,0.71286,0.71286,0.71239,0.71239,78000001.0
2005-03-25 00:34:00,0.71239,0.71254,0.7123,0.71234,71600000.0
2005-03-25 00:35:00,0.71251,0.71279,0.71251,0.71278,75599998.0
2005-03-25 00:36:00,0.71273,0.71273,0.71246,0.71248,70400000.0
2005-03-25 00:37:00,0.71273,0.71273,0.71227,0.71273,132000000.0
2005-03-25 00:38:00,0.71281,0.71281,0.71252,0.71252,76100001.0
2005-03-25 00:39:00,0.7125,0.71281,0.7125,0.71281,132400000.0
2005-03-25 00:40:00,0.71249,0.71267,0.71249,0.7126,28800000.0
2005-03-25 00:41:00,0.71269,0.71269,0.71244,0.71245,56900000.0
2005-03-25 00:42:00,0.71232,0.71233,0.71227,0.71233,51699999.0
2005-03-25 00:43:00,0.71239,0.71239,0.71218,0.71225,53100000.0
2005-03-25 00:44:00,0.71224,0.71242,0.71216,0.71242,95499998.0
2005-03-25 00:45:00,0.71245,0.71249,0.71232,0.71249,28700000.0
2005-03-25 00:46:00,0.71249,0.71249,0.71226,0.71235,42400000.0
2005-03-25 00:47:00,0.71237,0.71241,0.71221,0.71225,111800002.0
2005-03-25 00:48:00,0.7125,0.71252,0.71236,0.71238,102600001.0
2005-03-25 00:49:00,0.71214,0.71247,0.71214,0.71247,55100000.0
2005-03-25 00:50:00,0.71244,0.71244,0.71215,0.71215,84900001.0
2005-03-25 00:51:00,0.71246,0.71246,0.71238,0.71245,47799999.0
2005-03-25 00:52:00,0.71247,0.71253,0.71228,0.71228,116700000.0
2005-03-25 00:53:00,0.71218,0.71238,0.71216,0.71236,100399999.0
2005-03-25 00:54:00,0.71234,0.71258,0.71234,0.71247,92600000.0
2005-03-25 00:55:00,0.7124,0.71245,0.71227,0.71233,72800000.0
2005-03-25 00:56:00,0.71242,0.71269,0.71242,0.71269,66100001.0
2005-03-25 00:57:00,0.71262,0.71266,0.71262,0.71262,47900000.0
2005-03-25 00:58:00,0.71257,0.71257,0.7123,0.71237,119400000.0
2005-03-25 00:59:00,0.71232,0.71245,0.71224,0.71229,58000000.0
2005-03-25 01:00:00,0.7121,0.7121,0.71139,0.71157,117600001.0
2005-03-25 01:01:00,0.71165,0.71183,0.71159,0.71183,163100000.0
2005-03-25 01:02:00,0.7117,0.7118,0.71155,0.7118,44400000.0
2005-03-25 01:03:00,0.71175,0.71175,0.71159,0.71167,81400000.0
2005-03-25 01:04:00,0.71183,0.71203,0.7118,0.71203,68800000.0
2005-03-25 01:05:00,0.71188,0.71191,0.71173,0.71179,68499999.0
2005-03-25 01:06:00,0.71194,0.71215,0.71194,0.71206,54300000.0
2005-03-25 01:07:00,0.71195,0.71209,0.71195,0.71205,139100000.0
2005-03-25 01:08:00,0.71196,0.71211,0.71193,0.71211,77100000.0
2005-03-25 01:09:00,0.71202,0.71202,0.71181,0.71185,97399999.0
2005-03-25 01:10:00,0.71184,0.71196,0.71182,0.71182,99800000.0
2005-03-25 01:11:00,0.71178,0.71198,0.71178,0.71186,78799999.0
2005-03-25 01:12:00,0.7119,0.71206,0.7119,0.71201,111899999.0
2005-03-25 01:13:00,0.71211,0.71211,0.71197,0.71197,96300000.0
2005-03-25 01:14:00,0.71183,0.71199,0.71183,0.71199,64199999.0
2005-03-25 01:15:00,0.71185,0.71205,0.71185,0.71205,68800001.0
2005-03-25 01:16:00,0.71202,0.71202,0.71179,0.71183,72099999.0
2005-03-25 01:17:00,0.71203,0.71225,0.71203,0.71212,75000000.0
2005-03-25 01:18:00,0.71218,0.71238,0.71199,0.71238,136399999.0
2005-03-25 01:19:00,0.71222,0.71222,0.71213,0.7122,34900001.0
2005-03-25 01:20:00,0.71213,0.71227,0.71196,0.71227,48600000.0
2005-03-25 01:21:00,0.71226,0.71236,0.71218,0.71236,75599998.0
2005-03-25 01:22:00,0.71218,0.71233,0.71214,0.71233,66200000.0
2005-03-25 01:23:00,0.71237,0.71237,0.71203,0.71211,126100000.0
2005-03-25 01:24:00,0.71192,0.71196,0.71186,0.71188,67700000.0
2005-03-25 01:25:00,0.71213,0.71216,0.712,0.71215,116300001.0
2005-03-25 01:26:00,0.71202,0.71203,0.71178,0.71178,85899998.0
2005-03-25 01:27:00,0.71188,0.712,0.71166,0.712,98600000.0
2005-03-25 01:28:00,0.71207,0.7122,0.71188,0.71195,157899998.0
2005-03-25 01:29:00,0.7119,0.7119,0.71187,0.71187,20700000.0
2005-03-25 01:30:00,0.71212,0.71212,0.71196,0.71208,94700001.0
2005-03-25 01:31:00,0.71197,0.7121,0.7119,0.7121,106000000.0
2005-03-25 01:32:00,0.7119,0.71194,0.71187,0.71187,128399999.0
2005-03-25 01:33:00,0.71213,0.71215,0.71192,0.71192,117299998.0
2005-03-25 01:34:00,0.71215,0.71215,0.712,0.7121,78599999.0
2005-03-25 01:35:00,0.71188,0.71194,0.71177,0.71189,120499999.0
2005-03-25 01:36:00,0.71198,0.71207,0.7117,0.7117,128099999.0
2005-03-25 01:37:00,0.71183,0.71199,0.71178,0.71178,148499999.0
2005-03-25 01:38:00,0.71193,0.71199,0.71179,0.71199,74700000.0
2005-03-25 01:39:00,0.71182,0.71206,0.7118,0.7118,63200000.0
2005-03-25 01:40:00,0.71216,0.71216,0.7119,0.7119,110400001.0
2005-03-25 01:41:00,0.71203,0.71211,0.71187,0.71202,63999999.0
2005-03-25 01:42:00,0.71191,0.71194,0.71176,0.71176,56900000.0
2005-03-25 01:43:00,0.71184,0.71198,0.71184,0.71193,45500000.0
2005-03-25 01:44:00,0.7119,0.71204,0.71186,0.71204,34100000.0
2005-03-25 01:45:00,0.71204,0.71209,0.71193,0.71209,58100000.0
2005-03-25 01:46:00,0.71204,0.71205,0.71187,0.71205,83699999.0
2005-03-25 01:47:00,0.71188,0.71192,0.71177,0.71177,68500000.0
2005-03-25 01:48:00,0.71204,0.71204,0.71192,0.71198,49300000.0
2005-03-25 01:49:00,0.71204,0.71205,0.71183,0.71195,122100002.0
2005-03-25 01:50:00,0.71198,0.712,0.71173,0.71187,128499997.0
2005-03-25 01:51:00,0.7119,0.71198,0.71175,0.71184,168199998.0
2005-03-25 01:52:00,0.71186,0.712,0.71186,0.7119,89299998.0
2005-03-25 01:53:00,0.712,0.71205,0.71192,0.71195,95099998.0
2005-03-25 01:54:00,0.71186,0.71209,0.71184,0.71209,74900000.0
2005-03-25 01:55:00,0.71207,0.71207,0.71181,0.71189,135599998.0
2005-03-25 01:56:00,0.71186,0.71186,0.71159,0.71173,92499999.0
2005-03-25 01:57:00,0.71179,0.71182,0.71171,0.71171,92900000.0
2005-03-25 01:58:00,0.71176,0.71189,0.71173,0.71189,128400001.0
2005-03-25 01:59:00,0.71199,0.71222,0.71199,0.71209,40700000.0
2005-03-25 02:00:00,0.71219,0.71224,0.71216,0.71224,84500002.0
2005-03-25 02:01:00,0.71219,0.71224,0.71211,0.71217,131599998.0
2005-03-25 02:02:00,0.71214,0.71228,0.71212,0.7122,168600000.0
2005-03-25 02:03:00,0.71188,0.71218,0.71188,0.71198,52600000.0
2005-03-25 02:04:00,0.7122,0.71232,0.71213,0.71213,106599999.0
2005-03-25 02:05:00,0.71236,0.71239,0.71219,0.71239,66300000.0
2005-03-25 02:06:00,0.71239,0.71254,0.71239,0.71254,62000000.0
2005-03-25 02:07:00,0.71234,0.71234,0.71218,0.7123,63100000.0
2005-03-25 02:08:00,0.71226,0.71239,0.71221,0.71239,78499999.0
2005-03-25 02:09:00,0.71226,0.71244,0.71226,0.71235,68499999.0
2005-03-25 02:10:00,0.71252,0.71255,0.71241,0.71255,106799999.0
2005-03-25 02:11:00,0.71242,0.71247,0.71232,0.71247,80500000.0
2005-03-25 02:12:00,0.71239,0.71244,0.71218,0.71237,106099999.0
2005-03-25 02:13:00,0.71211,0.71223,0.71206,0.71219,78500002.0
2005-03-25 02:14:00,0.71249,0.71257,0.71242,0.71242,111900001.0
2005-03-25 02:15:00,0.71224,0.71248,0.71222,0.71241,55100000.0
2005-03-25 02:16:00,0.71238,0.71242,0.71223,0.71242,157500000.0
2005-03-25 02:17:00,0.71237,0.71248,0.71237,0.71248,17200000.0
2005-03-25 02:18:00,0.7124,0.71255,0.7124,0.7125,55400000.0
2005-03-25 02:19:00,0.7125,0.7126,0.71245,0.71247,79200000.0
2005-03-25 02:20:00,0.71263,0.71263,0.71245,0.71257,62400001.0
2005-03-25 02:21:00,0.71234,0.71238,0.71214,0.71214,53300000.0
2005-03-25 02:22:00,0.71208,0.71227,0.71207,0.71227,99100001.0
2005-03-25 02:23:00,0.71203,0.71232,0.71203,0.71223,98900000.0
2005-03-25 02:24:00,0.71225,0.71236,0.71215,0.71222,100099999.0
2005-03-25 02:25:00,0.71251,0.71251,0.71218,0.71218,74800000.0
2005-03-25 02:26:00,0.71222,0.71238,0.71222,0.71223,101600002.0
2005-03-25 02:27:00,0.7123,0.71237,0.71209,0.71209,70100000.0
2005-03-25 02:28:00,0.7122,0.71233,0.7122,0.7123,34300000.0
2005-03-25 02:29:00,0.71252,0.71252,0.71228,0.71235,68600000.0
2005-03-25 02:30:00,0.7123,0.71236,0.7123,0.71236,78900001.0
2005-03-25 02:31:00,0.71235,0.71247,0.71229,0.71247,92100001.0
2005-03-25 02:32:00,0.71221,0.71221,0.71206,0.71212,67200000.0
2005-03-25 02:33:00,0.71237,0.71237,0.71222,0.71222,36000000.0
2005-03-25 02:34:00,0.71215,0.71225,0.71173,0.71179,89399998.0
2005-03-25 02:35:00,0.71199,0.71213,0.7119,0.7119,92400002.0
2005-03-25 02:36:00,0.71206,0.71206,0.71188,0.71188,122300000.0
2005-03-25 02:37:00,0.71198,0.71198,0.71157,0.71157,67400000.0
2005-03-25 02:38:00,0.71194,0.71204,0.71188,0.71202,68600000.0
2005-03-25 02:39:00,0.71193,0.71194,0.71174,0.71185,75600000.0
2005-03-25 02:40:00,0.71153,0.71187,0.71151,0.71187,131100001.0
2005-03-25 02:41:00,0.7119,0.7119,0.71182,0.71182,57500000.0
2005-03-25 02:42:00,0.71178,0.7119,0.71178,0.7119,108499999.0
2005-03-25 02:43:00,0.71196,0.71196,0.71184,0.7119,86300000.0
2005-03-25 02:44:00,0.7119,0.71195,0.71165,0.71167,133399999.0
2005-03-25 02:45:00,0.71182,0.71199,0.71178,0.71199,85300000.0
2005-03-25 02:46:00,0.71192,0.71211,0.71192,0.71203,86499996.0
2005-03-25 02:47:00,0.71219,0.71227,0.71194,0.71194,73200001.0
2005-03-25 02:48:00,0.71188,0.71197,0.7118,0.7119,62900000.0
2005-03-25 02:49:00,0.7118,0.7119,0.71171,0.71186,145700001.0
2005-03-25 02:50:00,0.7119,0.7119,0.7117,0.71182,96499998.0
2005-03-25 02:51:00,0.71183,0.71183,0.71161,0.71173,154099998.0
2005-03-25 02:52:00,0.71184,0.71187,0.71177,0.71185,129200001.0
2005-03-25 02:53:00,0.71198,0.71224,0.71198,0.71214,98199999.0
2005-03-25 02:54:00,0.71198,0.71222,0.71198,0.71222,99999999.0
2005-03-25 02:55:00,0.71232,0.71237,0.71204,0.71204,61099999.0
2005-03-25 02:56:00,0.7124,0.7124,0.71203,0.71216,73400000.0
2005-03-25 02:57:00,0.71219,0.71233,0.71219,0.71228,132899999.0
2005-03-25 02:58:00,0.71224,0.71235,0.7121,0.7121,90000001.0
2005-03-25 02:59:00,0.71217,0.71238,0.71212,0.71212,118600000.0
2005-03-25 03:00:00,0.71199,0.71221,0.71198,0.712,81900002.0
2005-03-25 03:01:00,0.71216,0.71229,0.712,0.71203,92899998.0
2005-03-25 03:02:00,0.71207,0.71208,0.71174,0.71183,98699999.0
2005-03-25 03:03:00,0.71215,0.71215,0.71175,0.71175,120400000.0
2005-03-25 03:04:00,0.71182,0.7121,0.71182,0.712,126800000.0
2005-03-25 03:05:00,0.712,0.71217,0.712,0.71207,104999998.0
2005-03-25 03:06:00,0.7119,0.71211,0.7119,0.71201,78400000.0
2005-03-25 03:07:00,0.71211,0.71219,0.71191,0.71198,96299999.0
2005-03-25 03:08:00,0.71195,0.71223,0.71195,0.71198,127200001.0
2005-03-25 03:09:00,0.71211,0.71219,0.71211,0.71219,29500000.0
2005-03-25 03:10:00,0.71211,0.71225,0.71211,0.71225,90000001.0
2005-03-25 03:11:00,0.71212,0.7122,0.71195,0.71195,76099999.0
2005-03-25 03:12:00,0.71205,0.71228,0.71201,0.71202,150899999.0
2005-03-25 03:13:00,0.71208,0.71212,0.71183,0.71201,76700000.0
2005-03-25 03:14:00,0.71222,0.71228,0.71179,0.71212,56900000.0
2005-03-25 03:15:00,0.71209,0.71209,0.71195,0.71199,104300001.0
2005-03-25 03:16:00,0.71221,0.71221,0.71185,0.71191,56600000.0
2005-03-25 03:17:00,0.71199,0.71215,0.71189,0.7119,118499999.0
2005-03-25 03:18:00,0.71199,0.71211,0.71187,0.71202,70899999.0
2005-03-25 03:19:00,0.71191,0.71222,0.71191,0.71221,86699999.0
2005-03-25 03:20:00,0.71204,0.71226,0.71204,0.71217,122000001.0
2005-03-25 03:21:00,0.71213,0.71219,0.71197,0.71219,73799999.0
2005-03-25 03:22:00,0.71237,0.71237,0.71215,0.71237,97999999.0
2005-03-25 03:23:00,0.71209,0.71222,0.71204,0.71222,68300000.0
2005-03-25 03:24:00,0.71223,0.71236,0.71215,0.71236,57299999.0
2005-03-25 03:25:00,0.71247,0.71253,0.71223,0.71236,140300001.0
2005-03-25 03:26:00,0.71245,0.7125,0.71235,0.71235,54699999.0
2005-03-25 03:27:00,0.7124,0.7124,0.71219,0.71238,52500000.0
2005-03-25 03:28:00,0.71233,0.71233,0.712,0.712,107399999.0
2005-03-25 03:29:00,0.71206,0.7123,0.71193,0.7123,68600000.0
2005-03-25 03:30:00,0.71202,0.71223,0.71195,0.71218,88700001.0
2005-03-25 03:31:00,0.71227,0.7123,0.71193,0.71199,79800001.0
2005-03-25 03:32:00,0.71203,0.71223,0.71195,0.71218,90300000.0
2005-03-25 03:33:00,0.71211,0.71219,0.71208,0.71208,59900001.0
2005-03-25 03:34:00,0.71191,0.71219,0.71187,0.71219,125700000.0
2005-03-25 03:35:00,0.71235,0.71235,0.71209,0.71215,128699999.0
2005-03-25 03:36:00,0.71202,0.71224,0.71202,0.71219,81400000.0
2005-03-25 03:37:00,0.71223,0.71246,0.71219,0.71237,87800000.0
2005-03-25 03:38:00,0.71216,0.71255,0.71216,0.71255,49900000.0
2005-03-25 03:39:00,0.71233,0.71233,0.71208,0.71224,38300000.0
2005-03-25 03:40:00,0.71226,0.7125,0.71226,0.7125,97200001.0
2005-03-25 03:41:00,0.71239,0.7125,0.71225,0.7125,113299997.0
2005-03-25 03:42:00,0.71215,0.71254,0.7121,0.71254,132900000.0
2005-03-25 03:43:00,0.71244,0.71244,0.71223,0.71232,126900003.0
2005-03-25 03:44:00,0.71233,0.71233,0.71206,0.71231,69300000.0
2005-03-25 03:45:00,0.71219,0.71243,0.71211,0.71221,110499999.0
2005-03-25 03:46:00,0.71266,0.71266,0.71221,0.71235,91800000.0
2005-03-25 03:47:00,0.71227,0.71253,0.71227,0.7123,50099999.0
2005-03-25 03:48:00,0.7123,0.71264,0.71228,0.71228,138700000.0
2005-03-25 03:49:00,0.71262,0.71263,0.71248,0.71248,72600000.0
2005-03-25 03:50:00,0.71238,0.71257,0.71238,0.71257,56500000.0
2005-03-25 03:51:00,0.71253,0.71253,0.71225,0.71229,103500000.0
2005-03-25 03:52:00,0.71219,0.71226,0.71204,0.71226,62900000.0
2005-03-25 03:53:00,0.7121,0.71227,0.71201,0.71218,101200000.0
2005-03-25 03:54:00,0.71219,0.71232,0.71204,0.71232,89299998.0
2005-03-25 03:55:00,0.7123,0.71233,0.71211,0.71233,105699999.0
2005-03-25 03:56:00,0.71193,0.71238,0.71193,0.71238,75700001.0
2005-03-25 03:57:00,0.71228,0.71238,0.71196,0.71233,89199999.0
2005-03-25 03:58:00,0.71238,0.71238,0.71218,0.71234,149300000.0
2005-03-25 03:59:00,0.71232,0.71232,0.7121,0.7121,35800000.0
2005-03-25 04:00:00,0.71232,0.71232,0.71219,0.71219,43700001.0
2005-03-25 04:01:00,0.71218,0.7124,0.71216,0.71216,124600002.0
2005-03-25 04:02:00,0.71209,0.71241,0.71209,0.71229,123500000.0
2005-03-25 04:03:00,0.71231,0.71232,0.71201,0.71215,93300000.0
2005-03-25 04:04:00,0.71234,0.71236,0.71217,0.71219,78199998.0
2005-03-25 04:05:00,0.71225,0.71237,0.71218,0.71228,92400003.0
2005-03-25 04:06:00,0.71218,0.71245,0.71205,0.71205,132399999.0
2005-03-25 04:07:00,0.71223,0.71237,0.7121,0.71228,100800000.0
2005-03-25 04:08:00,0.71258,0.71258,0.7122,0.71237,75200000.0
2005-03-25 04:09:00,0.71231,0.71233,0.71207,0.71221,119399998.0
2005-03-25 04:10:00,0.71224,0.71234,0.71222,0.71228,79900000.0
2005-03-25 04:11:00,0.7122,0.7122,0.71206,0.71212,50800001.0
2005-03-25 04:12:00,0.71239,0.71246,0.71223,0.71228,121200000.0
2005-03-25 04:13:00,0.71251,0.71257,0.71203,0.71203,111999998.0
2005-03-25 04:14:00,0.7121,0.71227,0.71202,0.71202,76999999.0
2005-03-25 04:15:00,0.71241,0.7127,0.71212,0.71212,85900000.0
2005-03-25 04:16:00,0.7118,0.71197,0.7118,0.7119,75900001.0
2005-03-25 04:17:00,0.71201,0.71217,0.71201,0.71217,125700001.0
2005-03-25 04:18:00,0.71213,0.7122,0.71205,0.7122,139199998.0
2005-03-25 04:19:00,0.71217,0.71217,0.71195,0.71217,33500000.0
2005-03-25 04:20:00,0.71211,0.71218,0.71201,0.71215,101299999.0
2005-03-25 04:21:00,0.71219,0.71219,0.71184,0.71209,123399998.0
2005-03-25 04:22:00,0.7121,0.71215,0.71203,0.7121,66000000.0
2005-03-25 04:23:00,0.71209,0.71209,0.71192,0.71198,77900000.0
2005-03-25 04:24:00,0.71206,0.7122,0.71206,0.71213,65200000.0
2005-03-25 04:25:00,0.71215,0.71215,0.71201,0.71214,105100002.0
2005-03-25 04:26:00,0.71218,0.71218,0.71205,0.71205,102799999.0
2005-03-25 04:27:00,0.71226,0.71226,0.712,0.71215,59600000.0
2005-03-25 04:28:00,0.71214,0.71222,0.71202,0.71222,94300000.0
2005-03-25 04:29:00,0.71219,0.71246,0.71218,0.71246,129400002.0
2005-03-25 04:30:00,0.71232,0.71234,0.71212,0.71225,119599999.0
2005-03-25 04:31:00,0.71194,0.71231,0.71194,0.71215,96600000.0
2005-03-25 04:32:00,0.71212,0.71236,0.71212,0.71219,130000003.0
2005-03-25 04:33:00,0.712,0.71224,0.71193,0.71224,90700000.0
2005-03-25 04:34:00,0.71212,0.71219,0.71204,0.71204,21700000.0
2005-03-25 04:35:00,0.71226,0.71226,0.71195,0.71202,52700000.0
2005-03-25 04:36:00,0.71201,0.71225,0.71201,0.71216,85000001.0
2005-03-25 04:37:00,0.71199,0.71238,0.71199,0.71218,108899999.0
2005-03-25 04:38:00,0.71199,0.71216,0.71199,0.71216,104900000.0
2005-03-25 04:39:00,0.71211,0.71227,0.71204,0.71227,45199999.0
2005-03-25 04:40:00,0.71226,0.71226,0.71208,0.7121,73100001.0
2005-03-25 04:41:00,0.71199,0.71207,0.71195,0.71207,80900000.0
2005-03-25 04:42:00,0.71184,0.71217,0.71184,0.71212,97300000.0
2005-03-25 04:43:00,0.71213,0.71221,0.71211,0.71211,98100003.0
2005-03-25 04:44:00,0.71216,0.71226,0.71199,0.71213,81700000.0
2005-03-25 04:45:00,0.7122,0.71231,0.71214,0.71219,100799999.0
2005-03-25 04:46:00,0.7121,0.71217,0.7119,0.7119,146700000.0
2005-03-25 04:47:00,0.71198,0.71218,0.71197,0.71214,119800000.0
2005-03-25 04:48:00,0.7121,0.71231,0.7121,0.71231,124000001.0
2005-03-25 04:49:00,0.7121,0.71257,0.7121,0.71256,86100000.0
2005-03-25 04:50:00,0.71213,0.71233,0.71211,0.71211,108999999.0
2005-03-25 04:51:00,0.7125,0.7125,0.71225,0.71225,121400001.0
2005-03-25 04:52:00,0.71224,0.71238,0.71219,0.71223,79500000.0
2005-03-25 04:53:00,0.71226,0.71226,0.7121,0.7121,71500001.0
2005-03-25 04:54:00,0.71222,0.71243,0.71218,0.71243,111200000.0
2005-03-25 04:55:00,0.71255,0.71255,0.71245,0.7125,111500000.0
2005-03-25 04:56:00,0.7121,0.71214,0.71191,0.71203,98700000.0
2005-03-25 04:57:00,0.7121,0.71213,0.71182,0.7121,102499999.0
2005-03-25 04:58:00,0.71164,0.71206,0.71161,0.71206,115899999.0
2005-03-25 04:59:00,0.71217,0.71217,0.71187,0.71201,108699998.0
2005-03-25 05:00:00,0.71227,0.71227,0.71199,0.71207,72499999.0
2005-03-25 05:01:00,0.71222,0.71229,0.71205,0.71218,122299999.0
2005-03-25 05:02:00,0.71219,0.71226,0.7119,0.71198,162700000.0
2005-03-25 05:03:00,0.71207,0.71217,0.71203,0.71215,72400000.0
2005-03-25 05:04:00,0.71203,0.71228,0.71198,0.71228,142200001.0
2005-03-25 05:05:00,0.71223,0.71223,0.71169,0.71169,79600001.0
2005-03-25 05:06:00,0.71205,0.71222,0.71205,0.71206,77100000.0
2005-03-25 05:07:00,0.71198,0.71203,0.71195,0.71195,93600000.0
2005-03-25 05:08:00,0.7119,0.71231,0.7119,0.71226,74300000.0
2005-03-25 05:09:00,0.71233,0.71233,0.71212,0.71219,71500002.0
2005-03-25 05:10:00,0.71197,0.71213,0.71197,0.71213,33400000.0
2005-03-25 05:11:00,0.71199,0.71226,0.71178,0.71226,113300002.0
2005-03-25 05:12:00,0.7119,0.7122,0.71187,0.7122,94100000.0
2005-03-25 05:13:00,0.71193,0.71204,0.71184,0.712,58300000.0
2005-03-25 05:14:00,0.71198,0.7121,0.71188,0.7121,80600000.0
2005-03-25 05:15:00,0.71197,0.7122,0.71197,0.71208,78100000.0
2005-03-25 05:16:00,0.71198,0.71212,0.71194,0.71195,55800001.0
2005-03-25 05:17:00,0.71225,0.71227,0.71203,0.71219,62500000.0
2005-03-25 05:18:00,0.71192,0.71219,0.71192,0.71219,120499999.0
2005-03-25 05:19:00,0.71217,0.71217,0.71193,0.712,71800000.0
2005-03-25 05:20:00,0.71202,0.71213,0.71193,0.71199,88999999.0
2005-03-25 05:21:00,0.71192,0.71192,0.71171,0.71191,60499999.0
2005-03-25 05:22:00,0.71196,0.712,0.71177,0.71199,130600000.0
2005-03-25 05:23:00,0.71194,0.712,0.71194,0.71197,41199999.0
2005-03-25 05:24:00,0.71215,0.71215,0.71191,0.71212,59700000.0
2005-03-25 05:25:00,0.71209,0.71219,0.712,0.71209,132500000.0
2005-03-25 05:26:00,0.71205,0.71213,0.71197,0.71197,72700000.0
2005-03-25 05:27:00,0.7119,0.71194,0.71173,0.71173,73400000.0
2005-03-25 05:28:00,0.71163,0.71186,0.71151,0.71168,106900000.0
2005-03-25 05:29:00,0.71179,0.71188,0.71168,0.71184,118999999.0
2005-03-25 05:30:00,0.71183,0.71191,0.71168,0.71173,105800001.0
2005-03-25 05:31:00,0.71192,0.71192,0.71172,0.71183,92600001.0
2005-03-25 05:32:00,0.71183,0.71191,0.71173,0.71181,81500001.0
2005-03-25 05:33:00,0.7119,0.71198,0.7118,0.7118,58200000.0
2005-03-25 05:34:00,0.71179,0.71205,0.71177,0.71205,43100000.0
2005-03-25 05:35:00,0.71181,0.71201,0.71181,0.71187,118799999.0
2005-03-25 05:36:00,0.7119,0.71191,0.71164,0.7119,62100000.0
2005-03-25 05:37:00,0.71189,0.71189,0.7117,0.7117,101500001.0
2005-03-25 05:38:00,0.71187,0.71187,0.71178,0.71178,72400000.0
2005-03-25 05:39:00,0.71172,0.7119,0.71164,0.7119,106899997.0
2005-03-25 05:40:00,0.71186,0.71186,0.71155,0.71167,96300000.0
2005-03-25 05:41:00,0.71171,0.71172,0.71145,0.71171,125700001.0
2005-03-25 05:42:00,0.71188,0.71188,0.71163,0.71175,54100000.0
2005-03-25 05:43:00,0.71181,0.71181,0.7116,0.71164,50900000.0
2005-03-25 05:44:00,0.71185,0.71185,0.71172,0.71183,78999999.0
2005-03-25 05:45:00,0.71161,0.71166,0.71157,0.71166,122900000.0
2005-03-25 05:46:00,0.71165,0.71184,0.71165,0.71184,65099999.0
2005-03-25 05:47:00,0.7117,0.71178,0.71163,0.71163,54000001.0
2005-03-25 05:48:00,0.71169,0.71177,0.71169,0.71173,68600000.0
2005-03-25 05:49:00,0.71178,0.71181,0.71155,0.71155,166400001.0
2005-03-25 05:50:00,0.71176,0.71183,0.71157,0.71157,94699997.0
2005-03-25 05:51:00,0.7119,0.7119,0.71174,0.71181,83800000.0
2005-03-25 05:52:00,0.71199,0.71203,0.71168,0.71168,71600000.0
2005-03-25 05:53:00,0.71181,0.7119,0.71179,0.71189,79300001.0
2005-03-25 05:54:00,0.71184,0.71204,0.71184,0.71194,20700000.0
2005-03-25 05:55:00,0.71188,0.7119,0.71178,0.71189,81100000.0
2005-03-25 05:56:00,0.71194,0.71197,0.71179,0.71184,103700000.0
2005-03-25 05:57:00,0.71183,0.7119,0.71174,0.71174,120800000.0
2005-03-25 05:58:00,0.71202,0.7121,0.71193,0.7121,111700001.0
2005-03-25 05:59:00,0.71219,0.71219,0.71189,0.7119,51800000.0
2005-03-25 06:00:00,0.71189,0.71198,0.71183,0.71194,53400000.0
2005-03-25 06:01:00,0.71196,0.71196,0.71184,0.71189,73799999.0
2005-03-25 06:02:00,0.7119,0.71209,0.7119,0.71193,69100000.0
2005-03-25 06:03:00,0.71192,0.71214,0.7118,0.7118,82999999.0
2005-03-25 06:04:00,0.71187,0.71212,0.71187,0.71201,58200000.0
2005-03-25 06:05:00,0.71203,0.71216,0.71184,0.71216,131800001.0
2005-03-25 06:06:00,0.71199,0.71207,0.71181,0.71207,52600000.0
2005-03-25 06:07:00,0.71216,0.71216,0.71184,0.71195,118299999.0
2005-03-25 06:08:00,0.71208,0.71227,0.71194,0.71194,86000000.0
2005-03-25 06:09:00,0.71187,0.71216,0.71187,0.712,99200000.0
2005-03-25 06:10:00,0.71219,0.71223,0.71205,0.7122,93999998.0
2005-03-25 06:11:00,0.7122,0.7123,0.71209,0.7123,69100000.0
2005-03-25 06:12:00,0.71187,0.71218,0.71187,0.71207,110800000.0
2005-03-25 06:13:00,0.71183,0.71214,0.71183,0.71191,59799999.0
2005-03-25 06:14:00,0.71177,0.71199,0.71177,0.71199,54100000.0
2005-03-25 06:15:00,0.7121,0.71224,0.71194,0.71224,76900002.0
2005-03-25 06:16:00,0.71222,0.71222,0.71177,0.71186,34200000.0
2005-03-25 06:17:00,0.71189,0.71212,0.71189,0.71201,83500001.0
2005-03-25 06:18:00,0.71191,0.71212,0.71191,0.71204,124800000.0
2005-03-25 06:19:00,0.71209,0.71209,0.71194,0.712,80600002.0
2005-03-25 06:20:00,0.71199,0.71227,0.71199,0.71227,86800000.0
2005-03-25 06:21:00,0.71231,0.71231,0.71198,0.71231,72000000.0
2005-03-25 06:22:00,0.71189,0.71218,0.71189,0.71218,37299999.0
2005-03-25 06:23:00,0.71223,0.71223,0.71183,0.71219,75600001.0
2005-03-25 06:24:00,0.71224,0.71226,0.71196,0.71225,104800000.0
2005-03-25 06:25:00,0.71178,0.71222,0.71178,0.71222,75599999.0
2005-03-25 06:26:00,0.71221,0.71221,0.71189,0.71216,88300000.0
2005-03-25 06:27:00,0.71211,0.71217,0.71178,0.71217,155100000.0
2005-03-25 06:28:00,0.71201,0.71229,0.71201,0.71229,83600002.0
2005-03-25 06:29:00,0.71219,0.71223,0.71205,0.71223,65799998.0
2005-03-25 06:30:00,0.71209,0.71227,0.71209,0.71219,39000000.0
2005-03-25 06:31:00,0.71227,0.71228,0.71189,0.71224,157800000.0
2005-03-25 06:32:00,0.71219,0.71219,0.71173,0.71199,95400001.0
2005-03-25 06:33:00,0.71178,0.7123,0.71178,0.7123,72499999.0
2005-03-25 06:34:00,0.71193,0.71215,0.71184,0.71215,123400001.0
2005-03-25 06:35:00,0.71191,0.71211,0.71183,0.71204,96400000.0
2005-03-25 06:36:00,0.71186,0.71207,0.71177,0.71185,122699999.0
2005-03-25 06:37:00,0.71185,0.71232,0.71185,0.71232,57700000.0
2005-03-25 06:38:00,0.71225,0.71225,0.71194,0.71204,70100000.0
2005-03-25 06:39:00,0.71228,0.71239,0.71228,0.71239,44600000.0
2005-03-25 06:40:00,0.71175,0.71207,0.71175,0.71207,64400001.0
2005-03-25 06:41:00,0.71204,0.71221,0.71189,0.71208,92899999.0
2005-03-25 06:42:00,0.71206,0.71226,0.71187,0.71207,130599999.0
2005-03-25 06:43:00,0.71205,0.7124,0.71205,0.7124,103299999.0
2005-03-25 06:44:00,0.71228,0.71229,0.71196,0.712,97899999.0
2005-03-25 06:45:00,0.71211,0.71232,0.71199,0.7121,105600001.0
2005-03-25 06:46:00,0.71209,0.71233,0.71204,0.71204,110000001.0
2005-03-25 06:47:00,0.71186,0.71235,0.71186,0.71212,130700001.0
2005-03-25 06:48:00,0.71223,0.71224,0.71196,0.71206,90500001.0
2005-03-25 06:49:00,0.71212,0.7122,0.71212,0.71217,49400000.0
2005-03-25 06:50:00,0.71236,0.71236,0.71213,0.71225,100499999.0
2005-03-25 06:51:00,0.71221,0.71222,0.71195,0.71218,117900000.0
2005-03-25 06:52:00,0.71216,0.71219,0.71183,0.71183,175100000.0
2005-03-25 06:53:00,0.71214,0.71223,0.71197,0.71223,43700000.0
2005-03-25 06:54:00,0.71223,0.71223,0.71207,0.71207,52899999.0
2005-03-25 06:55:00,0.7124,0.71241,0.71215,0.71231,79700000.0
2005-03-25 06:56:00,0.7122,0.71221,0.71207,0.71212,80599999.0
2005-03-25 06:57:00,0.7122,0.71239,0.71209,0.71239,71100000.0
2005-03-25 06:58:00,0.71193,0.71257,0.71193,0.71247,97900001.0
2005-03-25 06:59:00,0.71239,0.71261,0.71237,0.71237,121799999.0
2005-03-25 07:00:00,0.71263,0.7127,0.71251,0.71267,70599999.0
2005-03-25 07:01:00,0.71258,0.71258,0.71216,0.71243,68700000.0
2005-03-25 07:02:00,0.71242,0.71246,0.71227,0.71227,123299999.0
2005-03-25 07:03:00,0.71232,0.7125,0.71215,0.71215,99899998.0
2005-03-25 07:04:00,0.71221,0.71252,0.71221,0.71238,79299998.0
2005-03-25 07:05:00,0.71223,0.7123,0.71203,0.71225,168000000.0
2005-03-25 07:06:00,0.71235,0.71244,0.71209,0.71217,85900000.0
2005-03-25 07:07:00,0.71229,0.71238,0.71224,0.71236,97500000.0
2005-03-25 07:08:00,0.71226,0.71248,0.71198,0.7124,163399998.0
2005-03-25 07:09:00,0.71208,0.71258,0.71208,0.71249,90599999.0
2005-03-25 07:10:00,0.71264,0.71293,0.71264,0.71273,49399999.0
2005-03-25 07:11:00,0.71254,0.71266,0.71221,0.71266,114900001.0
2005-03-25 07:12:00,0.71261,0.71285,0.71261,0.71271,68600000.0
2005-03-25 07:13:00,0.71265,0.71269,0.71261,0.71262,58900000.0
2005-03-25 07:14:00,0.71239,0.71258,0.71214,0.71258,86900002.0
2005-03-25 07:15:00,0.71272,0.71272,0.71228,0.71241,56600000.0
2005-03-25 07:16:00,0.71256,0.71283,0.71256,0.71274,70399998.0
2005-03-25 07:17:00,0.71263,0.71282,0.71252,0.71266,90500000.0
2005-03-25 07:18:00,0.71265,0.71282,0.71256,0.71268,146099999.0
2005-03-25 07:19:00,0.71247,0.71275,0.71217,0.71272,102799999.0
2005-03-25 07:20:00,0.71259,0.71268,0.71242,0.71245,112899998.0
2005-03-25 07:21:00,0.71233,0.71241,0.71208,0.71227,74799999.0
2005-03-25 07:22:00,0.71224,0.71258,0.71224,0.71246,66700000.0
2005-03-25 07:23:00,0.71236,0.71277,0.71236,0.71277,55099999.0
2005-03-25 07:24:00,0.71267,0.71267,0.71242,0.71242,60600000.0
2005-03-25 07:25:00,0.71252,0.71273,0.71252,0.71273,98599999.0
2005-03-25 07:26:00,0.7125,0.71261,0.7124,0.71261,65300000.0
2005-03-25 07:27:00,0.71252,0.71262,0.71243,0.71262,94800000.0
2005-03-25 07:28:00,0.71272,0.71272,0.71256,0.71271,79700001.0
2005-03-25 07:29:00,0.71267,0.71277,0.71255,0.71273,120499998.0
2005-03-25 07:30:00,0.71263,0.71268,0.71248,0.71268,77600000.0
2005-03-25 07:31:00,0.71264,0.71276,0.71255,0.71263,82900000.0
2005-03-25 07:32:00,0.71268,0.71289,0.71265,0.71274,76599999.0
2005-03-25 07:33:00,0.71259,0.71271,0.71259,0.7127,94900000.0
2005-03-25 07:34:00,0.71213,0.71259,0.71213,0.71259,97000000.0
2005-03-25 07:35:00,0.71247,0.71262,0.71244,0.71252,113800001.0
2005-03-25 07:36:00,0.71262,0.71264,0.71245,0.71259,109200000.0
2005-03-25 07:37:00,0.7125,0.71263,0.71244,0.71259,98900000.0
2005-03-25 07:38:00,0.71249,0.71265,0.71239,0.71241,106799998.0
2005-03-25 07:39:00,0.7125,0.7125,0.71229,0.71241,90300002.0
2005-03-25 07:40:00,0.71263,0.71281,0.71246,0.71248,87599999.0
2005-03-25 07:41:00,0.71257,0.71257,0.71232,0.71244,93500000.0
2005-03-25 07:42:00,0.7127,0.7127,0.71236,0.71243,93400001.0
2005-03-25 07:43:00,0.71253,0.71278,0.71248,0.71248,137700001.0
2005-03-25 07:44:00,0.7123,0.71245,0.7123,0.71242,73400000.0
2005-03-25 07:45:00,0.71246,0.71269,0.71246,0.71253,150799999.0
2005-03-25 07:46:00,0.71238,0.71265,0.71232,0.71253,103799999.0
2005-03-25 07:47:00,0.71241,0.71244,0.71224,0.71244,61400000.0
2005-03-25 07:48:00,0.71248,0.71252,0.71227,0.71238,189599999.0
2005-03-25 07:49:00,0.71245,0.71245,0.71221,0.71244,103600000.0
2005-03-25 07:50:00,0.71247,0.71247,0.71223,0.71226,119600001.0
2005-03-25 07:51:00,0.7124,0.71244,0.71207,0.71238,153000001.0
2005-03-25 07:52:00,0.71254,0.71269,0.71235,0.71235,92800000.0
2005-03-25 07:53:00,0.71237,0.71257,0.71226,0.71239,88500000.0
2005-03-25 07:54:00,0.71247,0.71268,0.71234,0.71263,78100000.0
2005-03-25 07:55:00,0.7123,0.71232,0.71206,0.71219,100300001.0
2005-03-25 07:56:00,0.71208,0.7125,0.71201,0.71247,74000001.0
2005-03-25 07:57:00,0.71263,0.71263,0.71225,0.71235,80500000.0
2005-03-25 07:58:00,0.71227,0.71242,0.71217,0.71223,92000002.0
2005-03-25 07:59:00,0.71224,0.71255,0.71224,0.71255,68500000.0
2005-03-25 08:00:00,0.71231,0.71251,0.71228,0.71235,109500000.0
2005-03-25 08:01:00,0.7121,0.71218,0.71182,0.71204,104600000.0
2005-03-25 08:02:00,0.71222,0.7123,0.71205,0.71211,129399999.0
2005-03-25 08:03:00,0.71213,0.71237,0.71206,0.71218,111699998.0
2005-03-25 08:04:00,0.71214,0.71228,0.71188,0.71191,144699998.0
2005-03-25 08:05:00,0.71217,0.71217,0.7119,0.71192,85600001.0
2005-03-25 08:06:00,0.71202,0.71226,0.712,0.71218,93000000.0
2005-03-25 08:07:00,0.71205,0.71236,0.71205,0.71236,70200000.0
2005-03-25 08:08:00,0.71215,0.71215,0.71185,0.71215,142400002.0
2005-03-25 08:09:00,0.71204,0.71217,0.71204,0.71205,48800000.0
2005-03-25 08:10:00,0.71212,0.71219,0.7119,0.71206,164599999.0
2005-03-25 08:11:00,0.7121,0.71226,0.71207,0.71207,94000001.0
2005-03-25 08:12:00,0.71201,0.71216,0.71185,0.71213,217499997.0
2005-03-25 08:13:00,0.71206,0.71229,0.71206,0.71229,83600001.0
2005-03-25 08:14:00,0.71229,0.71234,0.7121,0.71224,106999998.0
2005-03-25 08:15:00,0.7122,0.71242,0.7122,0.71222,95899998.0
2005-03-25 08:16:00,0.71224,0.71229,0.71201,0.71215,81200000.0
2005-03-25 08:17:00,0.71213,0.71213,0.71189,0.7121,66599999.0
2005-03-25 08:18:00,0.7123,0.7123,0.71214,0.71214,72500000.0
2005-03-25 08:19:00,0.7122,0.7122,0.71204,0.71208,72700001.0
2005-03-25 08:20:00,0.7124,0.7124,0.71211,0.71212,141699999.0
2005-03-25 08:21:00,0.71221,0.71226,0.71205,0.71205,59099999.0
2005-03-25 08:22:00,0.71226,0.71226,0.71191,0.71203,137100000.0
2005-03-25 08:23:00,0.71221,0.71221,0.71192,0.71215,154499998.0
2005-03-25 08:24:00,0.71217,0.71227,0.71194,0.71215,113400001.0
2005-03-25 08:25:00,0.7123,0.71235,0.71212,0.7122,107399999.0
2005-03-25 08:26:00,0.71231,0.71237,0.71222,0.7123,101299998.0
2005-03-25 08:27:00,0.71219,0.71252,0.71214,0.71235,172799997.0
2005-03-25 08:28:00,0.71235,0.71252,0.71225,0.71249,97000001.0
2005-03-25 08:29:00,0.71261,0.7127,0.71252,0.71264,102200001.0
2005-03-25 08:30:00,0.71273,0.71277,0.71256,0.71273,97899998.0
2005-03-25 08:31:00,0.7127,0.7127,0.71249,0.71257,78300002.0
2005-03-25 08:32:00,0.71264,0.71267,0.71238,0.71267,107400000.0
2005-03-25 08:33:00,0.71254,0.71283,0.71254,0.71254,64100000.0
2005-03-25 08:34:00,0.71248,0.71278,0.71247,0.7125,164199997.0
2005-03-25 08:35:00,0.71241,0.71257,0.71241,0.71257,54200001.0
2005-03-25 08:36:00,0.71232,0.71257,0.71221,0.71221,104899998.0
2005-03-25 08:37:00,0.71248,0.71257,0.71248,0.71257,20000000.0
2005-03-25 08:38:00,0.71234,0.7126,0.71234,0.71255,111800000.0
2005-03-25 08:39:00,0.71229,0.71255,0.71228,0.71255,86900000.0
2005-03-25 08:40:00,0.7125,0.71255,0.7125,0.71255,51000001.0
2005-03-25 08:41:00,0.71247,0.71255,0.71241,0.71255,68600000.0
2005-03-25 08:42:00,0.71258,0.71262,0.71247,0.71262,103200000.0
2005-03-25 08:43:00,0.71248,0.71273,0.71239,0.7126,91200000.0
2005-03-25 08:44:00,0.71268,0.71268,0.71207,0.71207,22000000.0
2005-03-25 08:45:00,0.71254,0.71265,0.71245,0.71265,120099998.0
2005-03-25 08:46:00,0.71274,0.71287,0.71245,0.71247,116999998.0
2005-03-25 08:47:00,0.71246,0.71286,0.71246,0.71286,47100000.0
2005-03-25 08:48:00,0.71285,0.71287,0.71254,0.71254,68899999.0
2005-03-25 08:49:00,0.71263,0.71263,0.71238,0.71238,69000000.0
2005-03-25 08:50:00,0.71235,0.71251,0.71228,0.71251,60600000.0
2005-03-25 08:51:00,0.71249,0.71249,0.71232,0.71247,67099999.0
2005-03-25 08:52:00,0.71253,0.71265,0.71232,0.71265,66700001.0
2005-03-25 08:53:00,0.71237,0.71237,0.71192,0.71208,86699999.0
2005-03-25 08:54:00,0.71235,0.71245,0.71228,0.71232,94899998.0
2005-03-25 08:55:00,0.71248,0.71278,0.71248,0.71278,94800001.0
2005-03-25 08:56:00,0.71257,0.71267,0.71224,0.71247,125499999.0
2005-03-25 08:57:00,0.71242,0.71264,0.7124,0.71264,74200001.0
2005-03-25 08:58:00,0.71271,0.71271,0.71237,0.71245,125899999.0
2005-03-25 08:59:00,0.71255,0.71275,0.71255,0.71275,64399998.0
2005-03-25 09:00:00,0.71257,0.71263,0.7124,0.71263,97599998.0
2005-03-25 09:01:00,0.71258,0.71268,0.71243,0.71263,134300002.0
2005-03-25 09:02:00,0.71255,0.71268,0.71247,0.71247,104700001.0
2005-03-25 09:03:00,0.71246,0.71269,0.71246,0.71269,83299998.0
2005-03-25 09:04:00,0.7126,0.71284,0.71252,0.71284,82400000.0
2005-03-25 09:05:00,0.71265,0.71272,0.7123,0.7123,81999999.0
2005-03-25 09:06:00,0.71238,0.71268,0.71238,0.71245,106699999.0
2005-03-25 09:07:00,0.71243,0.71247,0.71217,0.71223,109500000.0
2005-03-25 09:08:00,0.7125,0.71255,0.71234,0.71246,78499999.0
2005-03-25 09:09:00,0.7127,0.7127,0.71233,0.71251,113099999.0
2005-03-25 09:10:00,0.71252,0.71252,0.71217,0.71239,103000002.0
2005-03-25 09:11:00,0.71279,0.71279,0.71249,0.71255,100499998.0
2005-03-25 09:12:00,0.7124,0.71251,0.71235,0.7124,113500001.0
2005-03-25 09:13:00,0.71253,0.71264,0.71248,0.71248,75599999.0
2005-03-25 09:14:00,0.7126,0.71268,0.71249,0.71249,52500000.0
2005-03-25 09:15:00,0.71246,0.71277,0.71246,0.71254,86000000.0
2005-03-25 09:16:00,0.71258,0.71281,0.71258,0.71281,55000000.0
2005-03-25 09:17:00,0.71272,0.71272,0.71238,0.71238,108600000.0
2005-03-25 09:18:00,0.7125,0.71253,0.71246,0.7125,90500000.0
2005-03-25 09:19:00,0.71252,0.71256,0.71224,0.71243,158299999.0
2005-03-25 09:20:00,0.71245,0.71258,0.71239,0.71247,78400000.0
2005-03-25 09:21:00,0.7124,0.71257,0.7124,0.71245,52700000.0
2005-03-25 09:22:00,0.71249,0.71265,0.71219,0.71256,115599999.0
2005-03-25 09:23:00,0.71234,0.71255,0.71225,0.71252,82700000.0
2005-03-25 09:24:00,0.71248,0.71254,0.71247,0.71247,69500001.0
2005-03-25 09:25:00,0.71251,0.71277,0.7124,0.71252,163399999.0
2005-03-25 09:26:00,0.71261,0.71261,0.71236,0.71246,90800001.0
2005-03-25 09:27:00,0.71255,0.71257,0.71248,0.71257,64699999.0
2005-03-25 09:28:00,0.71254,0.71264,0.71254,0.71262,63000002.0
2005-03-25 09:29:00,0.71247,0.71268,0.71247,0.7126,105400000.0
2005-03-25 09:30:00,0.71267,0.71267,0.7125,0.71259,101400000.0
2005-03-25 09:31:00,0.71254,0.71278,0.71254,0.71278,53400000.0
2005-03-25 09:32:00,0.71267,0.71271,0.71255,0.71257,107300000.0
2005-03-25 09:33:00,0.71267,0.71283,0.71267,0.71282,93299999.0
2005-03-25 09:34:00,0.71288,0.71288,0.71271,0.71284,97800002.0
2005-03-25 09:35:00,0.71283,0.71296,0.71268,0.71296,114300001.0
2005-03-25 09:36:00,0.71286,0.71299,0.71274,0.71282,117600000.0
2005-03-25 09:37:00,0.71275,0.71275,0.71247,0.71261,100100000.0
2005-03-25 09:38:00,0.71248,0.71265,0.71236,0.71244,63400002.0
2005-03-25 09:39:00,0.71262,0.71285,0.71262,0.71275,91599999.0
2005-03-25 09:40:00,0.71261,0.71266,0.71231,0.71231,91699998.0
2005-03-25 09:41:00,0.71262,0.71277,0.71254,0.71263,107300001.0
2005-03-25 09:42:00,0.71261,0.71292,0.71261,0.71279,86599999.0
2005-03-25 09:43:00,0.71261,0.71277,0.71261,0.71264,88299999.0
2005-03-25 09:44:00,0.71257,0.71267,0.71254,0.71266,87500000.0
2005-03-25 09:45:00,0.71244,0.71273,0.71244,0.71273,60999998.0
2005-03-25 09:46:00,0.71254,0.7127,0.71254,0.71263,52700000.0
2005-03-25 09:47:00,0.71257,0.71285,0.71257,0.71285,34300000.0
2005-03-25 09:48:00,0.71248,0.71278,0.71248,0.71278,87499999.0
2005-03-25 09:49:00,0.71244,0.71283,0.71244,0.71275,66900000.0
2005-03-25 09:50:00,0.71249,0.71271,0.71249,0.7126,173500002.0
2005-03-25 09:51:00,0.71284,0.71284,0.7127,0.71273,62000001.0
2005-03-25 09:52:00,0.71265,0.71278,0.71265,0.71277,49099999.0
2005-03-25 09:53:00,0.71255,0.71265,0.71255,0.71265,31800000.0
2005-03-25 09:54:00,0.7126,0.71277,0.71255,0.71277,78100000.0
2005-03-25 09:55:00,0.71259,0.71279,0.71251,0.71276,46200000.0
2005-03-25 09:56:00,0.71283,0.71283,0.71263,0.71275,65200000.0
2005-03-25 09:57:00,0.71261,0.71285,0.71251,0.71285,67500000.0
2005-03-25 09:58:00,0.71271,0.71283,0.7126,0.71283,53500000.0
2005-03-25 09:59:00,0.71253,0.71278,0.71253,0.71278,45200000.0
2005-03-25 10:00:00,0.71279,0.71279,0.71266,0.71268,38200000.0
2005-03-25 10:01:00,0.71256,0.71258,0.71234,0.71258,74799999.0
2005-03-25 10:02:00,0.71263,0.71299,0.71263,0.71294,106299998.0
2005-03-25 10:03:00,0.71177,0.71295,0.71177,0.71284,88099999.0
2005-03-25 10:04:00,0.71302,0.71304,0.71275,0.71275,80800001.0
2005-03-25 10:05:00,0.71286,0.71326,0.71286,0.71289,51500000.0
2005-03-25 10:06:00,0.71303,0.71317,0.713,0.7131,58700000.0
2005-03-25 10:07:00,0.71304,0.71329,0.71304,0.71328,79700000.0
2005-03-25 10:08:00,0.71321,0.71334,0.71306,0.71319,97100000.0
2005-03-25 10:09:00,0.71272,0.71321,0.71272,0.71312,160899997.0
2005-03-25 10:10:00,0.71321,0.71338,0.71317,0.71317,51800000.0
2005-03-25 10:11:00,0.71277,0.71284,0.71242,0.71275,122999999.0
2005-03-25 10:12:00,0.71279,0.71279,0.71267,0.71267,79700000.0
2005-03-25 10:13:00,0.71283,0.71298,0.71277,0.71298,102100002.0
2005-03-25 10:14:00,0.71276,0.71287,0.71265,0.71278,160000001.0
2005-03-25 10:15:00,0.71293,0.71293,0.71267,0.71272,87699999.0
2005-03-25 10:16:00,0.71293,0.71293,0.71271,0.71271,136899999.0
2005-03-25 10:17:00,0.71299,0.71299,0.71265,0.71282,65900000.0
2005-03-25 10:18:00,0.71286,0.71286,0.71265,0.71278,85100001.0
2005-03-25 10:19:00,0.71276,0.71301,0.7127,0.71301,115500000.0
2005-03-25 10:20:00,0.71284,0.71301,0.71276,0.71278,142700000.0
2005-03-25 10:21:00,0.71293,0.71293,0.71282,0.71282,94799997.0
2005-03-25 10:22:00,0.71283,0.71295,0.71283,0.71295,92599999.0
2005-03-25 10:23:00,0.71304,0.71304,0.71276,0.71276,151599998.0
2005-03-25 10:24:00,0.71274,0.71287,0.71274,0.71277,91800000.0
2005-03-25 10:25:00,0.71257,0.71281,0.71256,0.7128,160900003.0
2005-03-25 10:26:00,0.71267,0.71286,0.71264,0.71264,101100000.0
2005-03-25 10:27:00,0.71272,0.71308,0.71272,0.71308,87300000.0
2005-03-25 10:28:00,0.71301,0.71301,0.71269,0.71269,55099999.0
2005-03-25 10:29:00,0.71284,0.71301,0.71284,0.71287,63400000.0
2005-03-25 10:30:00,0.71283,0.71288,0.71268,0.71288,70900000.0
2005-03-25 10:31:00,0.71284,0.713,0.71284,0.71295,106300001.0
2005-03-25 10:32:00,0.71286,0.71309,0.71283,0.71297,181199997.0
2005-03-25 10:33:00,0.71288,0.71288,0.71266,0.71286,123799999.0
2005-03-25 10:34:00,0.71273,0.71299,0.71273,0.71299,76600000.0
2005-03-25 10:35:00,0.7129,0.71292,0.7129,0.71292,23900000.0
2005-03-25 10:36:00,0.71306,0.71315,0.71286,0.71286,83299999.0
2005-03-25 10:37:00,0.71271,0.71323,0.71271,0.71323,131400003.0
2005-03-25 10:38:00,0.71309,0.71309,0.71272,0.71275,72900000.0
2005-03-25 10:39:00,0.71275,0.71312,0.71275,0.71285,91699999.0
2005-03-25 10:40:00,0.71286,0.71297,0.71263,0.71297,59400000.0
2005-03-25 10:41:00,0.71277,0.713,0.71277,0.7129,77299999.0
2005-03-25 10:42:00,0.71303,0.71318,0.71286,0.71318,46900000.0
2005-03-25 10:43:00,0.71313,0.71317,0.71304,0.71311,85499999.0
2005-03-25 10:44:00,0.71287,0.71313,0.71287,0.71312,63499999.0
2005-03-25 10:45:00,0.71293,0.71305,0.71275,0.71304,122599999.0
2005-03-25 10:46:00,0.71317,0.71327,0.7131,0.71326,68299999.0
2005-03-25 10:47:00,0.71317,0.71349,0.71309,0.71349,156999998.0
2005-03-25 10:48:00,0.71342,0.71342,0.71313,0.71322,58300001.0
2005-03-25 10:49:00,0.71322,0.71322,0.71295,0.71316,144099998.0
2005-03-25 10:50:00,0.71337,0.71337,0.71293,0.71293,94000000.0
2005-03-25 10:51:00,0.7126,0.71305,0.7126,0.71305,15700000.0
2005-03-25 10:52:00,0.71311,0.71317,0.71301,0.7131,60299999.0
2005-03-25 10:53:00,0.71313,0.71313,0.71292,0.71306,78599999.0
2005-03-25 10:54:00,0.71321,0.71321,0.71283,0.71295,42100000.0
2005-03-25 10:55:00,0.71304,0.71327,0.71304,0.71326,47199999.0
2005-03-25 10:56:00,0.71307,0.71341,0.71304,0.71341,93800000.0
2005-03-25 10:57:00,0.71338,0.7134,0.71326,0.7134,70999999.0
2005-03-25 10:58:00,0.71344,0.71344,0.71329,0.71333,124600001.0
2005-03-25 10:59:00,0.71332,0.71332,0.71306,0.71308,89200001.0
2005-03-25 11:00:00,0.71307,0.71315,0.71285,0.71307,109700001.0
2005-03-25 11:01:00,0.71329,0.71329,0.71279,0.71317,106200001.0
2005-03-25 11:02:00,0.71337,0.71339,0.71313,0.71323,71600000.0
2005-03-25 11:03:00,0.71314,0.71324,0.71306,0.71324,146399999.0
2005-03-25 11:04:00,0.71341,0.71341,0.71301,0.71322,51400000.0
2005-03-25 11:05:00,0.71304,0.71314,0.71287,0.71308,116700000.0
2005-03-25 11:06:00,0.71308,0.71308,0.71287,0.71307,74100001.0
2005-03-25 11:07:00,0.71326,0.71326,0.71298,0.71321,89000000.0
2005-03-25 11:08:00,0.71312,0.71316,0.71298,0.71311,149299995.0
2005-03-25 11:09:00,0.71306,0.71331,0.71302,0.71321,85600000.0
2005-03-25 11:10:00,0.71324,0.7133,0.7129,0.71312,82900000.0
2005-03-25 11:11:00,0.71324,0.71342,0.71305,0.71305,49900000.0
2005-03-25 11:12:00,0.71279,0.71305,0.71279,0.71302,97000001.0
2005-03-25 11:13:00,0.7129,0.71315,0.7129,0.71315,125100003.0
2005-03-25 11:14:00,0.71312,0.71312,0.71279,0.71304,142099998.0
2005-03-25 11:15:00,0.71317,0.71319,0.71288,0.71288,105900001.0
2005-03-25 11:16:00,0.71293,0.71319,0.71293,0.71311,128300000.0
2005-03-25 11:17:00,0.71304,0.71316,0.71274,0.71316,65600001.0
2005-03-25 11:18:00,0.71321,0.71321,0.71309,0.71309,117200002.0
2005-03-25 11:19:00,0.71293,0.71329,0.71293,0.71307,140700002.0
2005-03-25 11:20:00,0.71288,0.71365,0.71288,0.71355,73800001.0
2005-03-25 11:21:00,0.71341,0.71364,0.71332,0.71338,105500000.0
2005-03-25 11:22:00,0.71347,0.71373,0.71347,0.71366,95800002.0
2005-03-25 11:23:00,0.71373,0.71391,0.71369,0.71388,55200000.0
2005-03-25 11:24:00,0.71389,0.71415,0.71389,0.71415,123900000.0
2005-03-25 11:25:00,0.71395,0.71461,0.71388,0.71454,136400000.0
2005-03-25 11:26:00,0.71451,0.71467,0.71422,0.71422,60600000.0
2005-03-25 11:27:00,0.71435,0.71459,0.71435,0.71453,58500000.0
2005-03-25 11:28:00,0.71434,0.71473,0.71432,0.71432,159600000.0
2005-03-25 11:29:00,0.71476,0.71476,0.71417,0.71421,135700000.0
2005-03-25 11:30:00,0.71449,0.71449,0.71424,0.71439,172400001.0
2005-03-25 11:31:00,0.71425,0.7143,0.71407,0.71407,86100000.0
2005-03-25 11:32:00,0.71417,0.71429,0.71407,0.71428,41400000.0
2005-03-25 11:33:00,0.7144,0.7145,0.71406,0.7143,90800002.0
2005-03-25 11:34:00,0.7144,0.71444,0.71403,0.71428,135900000.0
2005-03-25 11:35:00,0.71418,0.71441,0.71411,0.71421,114599999.0
2005-03-25 11:36:00,0.71419,0.71444,0.71419,0.71444,97699998.0
2005-03-25 11:37:00,0.71426,0.71426,0.71403,0.7142,96300002.0
2005-03-25 11:38:00,0.71408,0.71417,0.71403,0.71411,164100002.0
2005-03-25 11:39:00,0.71425,0.71435,0.71414,0.7143,128699999.0
2005-03-25 11:40:00,0.71421,0.71446,0.71421,0.71438,73500000.0
2005-03-25 11:41:00,0.71423,0.71458,0.71423,0.7144,83100000.0
2005-03-25 11:42:00,0.71428,0.71445,0.71428,0.71428,75300002.0
2005-03-25 11:43:00,0.71429,0.71441,0.71414,0.71414,150800000.0
2005-03-25 11:44:00,0.71439,0.71446,0.71421,0.71445,101200000.0
2005-03-25 11:45:00,0.71453,0.71453,0.71416,0.71416,75300000.0
2005-03-25 11:46:00,0.71424,0.7144,0.71421,0.71436,84600000.0
2005-03-25 11:47:00,0.71442,0.7145,0.71428,0.7145,79100000.0
2005-03-25 11:48:00,0.71423,0.71446,0.71423,0.7143,81600000.0
2005-03-25 11:49:00,0.7143,0.71443,0.7143,0.71442,107800001.0
2005-03-25 11:50:00,0.71448,0.71448,0.7143,0.71435,85200001.0
2005-03-25 11:51:00,0.71431,0.7145,0.7143,0.7145,39800000.0
2005-03-25 11:52:00,0.71447,0.71449,0.71438,0.71438,82899999.0
2005-03-25 11:53:00,0.71439,0.71441,0.71425,0.71425,96200000.0
2005-03-25 11:54:00,0.71444,0.71453,0.71444,0.71448,52200000.0
2005-03-25 11:55:00,0.71446,0.71456,0.71444,0.71454,74100000.0
2005-03-25 11:56:00,0.71469,0.71469,0.71467,0.71467,66700000.0
2005-03-25 11:57:00,0.71467,0.71467,0.71433,0.71454,104400001.0
2005-03-25 11:58:00,0.7147,0.7147,0.71443,0.71443,136500000.0
2005-03-25 11:59:00,0.71484,0.71485,0.71453,0.71453,73300000.0
2005-03-25 12:00:00,0.71461,0.71469,0.7144,0.71464,138800000.0
2005-03-25 12:01:00,0.71474,0.71474,0.71442,0.71466,152299999.0
2005-03-25 12:02:00,0.71468,0.7148,0.71446,0.71477,99500000.0
2005-03-25 12:03:00,0.71476,0.71476,0.71454,0.7146,58099999.0
2005-03-25 12:04:00,0.71465,0.71468,0.71436,0.71438,58899999.0
2005-03-25 12:05:00,0.71449,0.71467,0.71449,0.7145,76700000.0
2005-03-25 12:06:00,0.71454,0.71488,0.71454,0.71482,54100000.0
2005-03-25 12:07:00,0.71476,0.71476,0.71457,0.71457,76400000.0
2005-03-25 12:08:00,0.71453,0.71479,0.71453,0.71472,83899998.0
2005-03-25 12:09:00,0.7147,0.71477,0.71459,0.71468,130800001.0
2005-03-25 12:10:00,0.71458,0.71465,0.71447,0.71465,111399998.0
2005-03-25 12:11:00,0.7147,0.71477,0.71449,0.71449,46199999.0
2005-03-25 12:12:00,0.71449,0.71457,0.71429,0.71453,115399999.0
2005-03-25 12:13:00,0.71442,0.71442,0.7143,0.71431,91600000.0
2005-03-25 12:14:00,0.71433,0.71433,0.71406,0.71422,143300001.0
2005-03-25 12:15:00,0.71437,0.71443,0.71419,0.71419,77300000.0
2005-03-25 12:16:00,0.71413,0.71439,0.71413,0.71439,30300000.0
2005-03-25 12:17:00,0.71446,0.71446,0.71432,0.71439,100400001.0
2005-03-25 12:18:00,0.71434,0.71434,0.71412,0.71427,74100000.0
2005-03-25 12:19:00,0.71431,0.71431,0.714,0.71422,125300001.0
2005-03-25 12:20:00,0.71462,0.71462,0.71418,0.71418,69700000.0
2005-03-25 12:21:00,0.71417,0.71437,0.71401,0.7142,77200001.0
2005-03-25 12:22:00,0.7144,0.71456,0.71428,0.71456,77000001.0
2005-03-25 12:23:00,0.71418,0.71445,0.71417,0.71445,132199999.0
2005-03-25 12:24:00,0.71432,0.71432,0.7143,0.7143,13600000.0
2005-03-25 12:25:00,0.71418,0.71428,0.71418,0.71425,87700001.0
2005-03-25 12:26:00,0.71429,0.71429,0.71397,0.71422,105799999.0
2005-03-25 12:27:00,0.71415,0.71436,0.71415,0.71436,43800000.0
2005-03-25 12:28:00,0.71429,0.71455,0.71429,0.71449,76300001.0
2005-03-25 12:29:00,0.71434,0.71438,0.71427,0.71434,125300000.0
2005-03-25 12:30:00,0.71433,0.71453,0.71422,0.71453,92499999.0
2005-03-25 12:31:00,0.71435,0.71448,0.71415,0.71448,111300001.0
2005-03-25 12:32:00,0.71448,0.71467,0.71437,0.71443,112900000.0
2005-03-25 12:33:00,0.71433,0.71453,0.71423,0.71453,56699999.0
2005-03-25 12:34:00,0.71411,0.71449,0.71411,0.71447,84200000.0
2005-03-25 12:35:00,0.71428,0.71449,0.71422,0.71449,76500000.0
2005-03-25 12:36:00,0.71438,0.7146,0.71433,0.71457,109800001.0
2005-03-25 12:37:00,0.71419,0.7146,0.71419,0.7146,78599999.0
2005-03-25 12:38:00,0.71439,0.7145,0.71422,0.71445,122700002.0
2005-03-25 12:39:00,0.71447,0.71447,0.7142,0.71424,98899999.0
2005-03-25 12:40:00,0.71422,0.71462,0.71411,0.71462,96099999.0
2005-03-25 12:41:00,0.71442,0.71442,0.71414,0.71414,47000000.0
2005-03-25 12:42:00,0.71428,0.71434,0.71416,0.71416,45800000.0
2005-03-25 12:43:00,0.71412,0.7143,0.71406,0.71421,96899999.0
2005-03-25 12:44:00,0.71408,0.71427,0.71408,0.71413,63599999.0
2005-03-25 12:45:00,0.7142,0.71435,0.71413,0.71419,151400001.0
2005-03-25 12:46:00,0.71408,0.7141,0.71394,0.71408,143000000.0
2005-03-25 12:47:00,0.71412,0.71418,0.71412,0.71418,21900000.0
2005-03-25 12:48:00,0.71399,0.71414,0.7139,0.7139,98000000.0
2005-03-25 12:49:00,0.71392,0.71401,0.71381,0.71388,67200000.0
2005-03-25 12:50:00,0.71386,0.714,0.71386,0.714,100399998.0
2005-03-25 12:51:00,0.71405,0.71416,0.71396,0.71402,72400000.0
2005-03-25 12:52:00,0.71394,0.7142,0.71385,0.71385,73599999.0
2005-03-25 12:53:00,0.71388,0.7141,0.71386,0.71386,86799999.0
2005-03-25 12:54:00,0.71424,0.71424,0.71391,0.71405,85000000.0
2005-03-25 12:55:00,0.71415,0.71423,0.71402,0.7141,121999998.0
2005-03-25 12:56:00,0.71422,0.71425,0.71382,0.7141,110700003.0
2005-03-25 12:57:00,0.71414,0.71438,0.71412,0.71433,138299998.0
2005-03-25 12:58:00,0.71438,0.71438,0.71404,0.71416,75400000.0
2005-03-25 12:59:00,0.71434,0.71434,0.71412,0.71414,39800000.0
2005-03-25 13:00:00,0.71421,0.71426,0.71398,0.71419,156800000.0
2005-03-25 13:01:00,0.71413,0.71433,0.71413,0.71421,79799999.0
2005-03-25 13:02:00,0.71417,0.71424,0.71395,0.71398,92300000.0
2005-03-25 13:03:00,0.71398,0.71419,0.71382,0.71419,46299998.0
2005-03-25 13:04:00,0.71405,0.7141,0.71401,0.71403,112600000.0
2005-03-25 13:05:00,0.71409,0.71426,0.71409,0.71426,23000000.0
2005-03-25 13:06:00,0.71411,0.71436,0.71411,0.71412,80500001.0
2005-03-25 13:07:00,0.71391,0.71435,0.71391,0.71435,81799999.0
2005-03-25 13:08:00,0.71385,0.71414,0.71385,0.71398,90900000.0
2005-03-25 13:09:00,0.71422,0.71422,0.71394,0.71409,83200001.0
2005-03-25 13:10:00,0.71398,0.71426,0.71398,0.71426,90700000.0
2005-03-25 13:11:00,0.71441,0.71443,0.71418,0.71418,107100000.0
2005-03-25 13:12:00,0.71428,0.71442,0.71424,0.71442,44500000.0
2005-03-25 13:13:00,0.71436,0.71436,0.71417,0.71426,112600003.0
2005-03-25 13:14:00,0.71405,0.71416,0.71405,0.71416,73300000.0
2005-03-25 13:15:00,0.71419,0.71439,0.7141,0.71439,96600001.0
2005-03-25 13:16:00,0.71434,0.71434,0.71409,0.71411,87600000.0
2005-03-25 13:17:00,0.71419,0.71436,0.71419,0.71435,51200000.0
2005-03-25 13:18:00,0.71397,0.71445,0.71397,0.71429,61799999.0
2005-03-25 13:19:00,0.71442,0.71443,0.71425,0.71434,97500001.0
2005-03-25 13:20:00,0.71428,0.71433,0.71411,0.71433,50000000.0
2005-03-25 13:21:00,0.71436,0.71436,0.71412,0.71412,65399999.0
2005-03-25 13:22:00,0.7141,0.71429,0.71409,0.71429,79600000.0
2005-03-25 13:23:00,0.71429,0.71434,0.71419,0.71427,118099999.0
2005-03-25 13:24:00,0.71401,0.7142,0.714,0.714,119800000.0
2005-03-25 13:25:00,0.71413,0.71417,0.71407,0.7141,61500000.0
2005-03-25 13:26:00,0.71418,0.71424,0.71398,0.71424,139300001.0
2005-03-25 13:27:00,0.71438,0.71438,0.71412,0.71424,58600000.0
2005-03-25 13:28:00,0.7143,0.7143,0.71406,0.7141,94100000.0
2005-03-25 13:29:00,0.71432,0.71432,0.71398,0.71398,88399997.0
2005-03-25 13:30:00,0.71433,0.71437,0.71403,0.71421,106200000.0
2005-03-25 13:31:00,0.71408,0.71408,0.71388,0.71404,55000000.0
2005-03-25 13:32:00,0.71411,0.71416,0.71401,0.71411,124900001.0
2005-03-25 13:33:00,0.71409,0.71409,0.71398,0.71405,90299999.0
2005-03-25 13:34:00,0.71407,0.71422,0.714,0.714,87799999.0
2005-03-25 13:35:00,0.71397,0.71415,0.71393,0.71404,174300004.0
2005-03-25 13:36:00,0.71406,0.71406,0.71388,0.7139,96000001.0
2005-03-25 13:37:00,0.71404,0.71417,0.71398,0.71412,114200000.0
2005-03-25 13:38:00,0.7141,0.71411,0.714,0.71409,81499999.0
2005-03-25 13:39:00,0.71412,0.7142,0.71394,0.71397,81399999.0
2005-03-25 13:40:00,0.71396,0.71408,0.71396,0.71401,80200000.0
2005-03-25 13:41:00,0.71387,0.71421,0.71387,0.7142,85900002.0
2005-03-25 13:42:00,0.71416,0.71441,0.71416,0.71426,71800000.0
2005-03-25 13:43:00,0.71396,0.71405,0.71389,0.71397,175599999.0
2005-03-25 13:44:00,0.71405,0.71413,0.71383,0.71409,138499999.0
2005-03-25 13:45:00,0.71406,0.71406,0.71388,0.71395,96099998.0
2005-03-25 13:46:00,0.71421,0.71421,0.71393,0.71399,63100000.0
2005-03-25 13:47:00,0.71405,0.71411,0.714,0.71411,86999998.0
2005-03-25 13:48:00,0.71411,0.71425,0.71399,0.71399,85700002.0
2005-03-25 13:49:00,0.71412,0.71412,0.71394,0.71394,28400000.0
2005-03-25 13:50:00,0.7141,0.71418,0.71405,0.71405,88600000.0
2005-03-25 13:51:00,0.71391,0.71402,0.71383,0.71402,106300000.0
2005-03-25 13:52:00,0.714,0.71407,0.71392,0.71395,98100000.0
2005-03-25 13:53:00,0.71409,0.71409,0.71396,0.71401,106499998.0
2005-03-25 13:54:00,0.71388,0.71407,0.71388,0.71407,64300000.0
2005-03-25 13:55:00,0.71411,0.71411,0.71392,0.71398,52800000.0
2005-03-25 13:56:00,0.71402,0.71409,0.71388,0.71401,70999999.0
2005-03-25 13:57:00,0.71407,0.71407,0.71397,0.714,97800001.0
2005-03-25 13:58:00,0.714,0.71406,0.714,0.71405,45400000.0
2005-03-25 13:59:00,0.71405,0.71415,0.71405,0.71405,96500000.0
2005-03-25 14:00:00,0.71407,0.71415,0.71385,0.71405,81799997.0
2005-03-25 14:01:00,0.71407,0.71408,0.71394,0.71402,143300001.0
2005-03-25 14:02:00,0.71401,0.71407,0.71394,0.714,55000000.0
2005-03-25 14:03:00,0.71406,0.71414,0.71401,0.71409,86699999.0
2005-03-25 14:04:00,0.7141,0.71417,0.7141,0.71414,70200001.0
2005-03-25 14:05:00,0.714,0.71418,0.71389,0.71398,104400000.0
2005-03-25 14:06:00,0.71408,0.71421,0.71401,0.71401,118699996.0
2005-03-25 14:07:00,0.71418,0.71434,0.71415,0.71434,65399999.0
2005-03-25 14:08:00,0.71426,0.71437,0.71403,0.71406,55000000.0
2005-03-25 14:09:00,0.71438,0.71444,0.71427,0.71427,114900000.0
2005-03-25 14:10:00,0.71432,0.71441,0.71428,0.71441,73999999.0
2005-03-25 14:11:00,0.71422,0.7144,0.71422,0.71428,58199999.0
2005-03-25 14:12:00,0.71417,0.71428,0.71417,0.71417,46400000.0
2005-03-25 14:13:00,0.7142,0.71442,0.71411,0.71438,129499997.0
2005-03-25 14:14:00,0.71419,0.71437,0.71417,0.7143,77500001.0
2005-03-25 14:15:00,0.71441,0.71464,0.71441,0.71464,50100001.0
2005-03-25 14:16:00,0.71455,0.71455,0.71394,0.71394,100799997.0
2005-03-25 14:17:00,0.71394,0.71406,0.71394,0.71406,29400000.0
2005-03-25 14:18:00,0.71412,0.71432,0.71412,0.71424,119400001.0
2005-03-25 14:19:00,0.71419,0.7143,0.7141,0.7141,112699999.0
2005-03-25 14:20:00,0.71409,0.71424,0.71409,0.7142,78199999.0
2005-03-25 14:21:00,0.71414,0.71426,0.71412,0.71425,37500000.0
2005-03-25 14:22:00,0.71417,0.71422,0.71412,0.71415,35200000.0
2005-03-25 14:23:00,0.71407,0.71425,0.71404,0.71414,163900004.0
2005-03-25 14:24:00,0.71407,0.71417,0.71391,0.71407,71000000.0
2005-03-25 14:25:00,0.71407,0.71407,0.71387,0.71398,61300001.0
2005-03-25 14:26:00,0.71398,0.71405,0.71398,0.71405,24500000.0
2005-03-25 14:27:00,0.71417,0.71417,0.71399,0.71403,88000000.0
2005-03-25 14:28:00,0.71401,0.71401,0.71388,0.71394,83100000.0
2005-03-25 14:29:00,0.71401,0.7142,0.71399,0.71403,117099999.0
2005-03-25 14:30:00,0.71401,0.71401,0.71385,0.71394,76600000.0
2005-03-25 14:31:00,0.71397,0.71412,0.71394,0.71412,70100000.0
2005-03-25 14:32:00,0.714,0.71406,0.7139,0.71396,78000000.0
2005-03-25 14:33:00,0.714,0.71422,0.71398,0.71417,82700000.0
2005-03-25 14:34:00,0.71441,0.71441,0.71394,0.71426,84499998.0
2005-03-25 14:35:00,0.71435,0.71437,0.71428,0.71428,89599998.0
2005-03-25 14:36:00,0.7143,0.7143,0.71422,0.71425,52399999.0
2005-03-25 14:37:00,0.71425,0.71432,0.71407,0.71428,93800001.0
2005-03-25 14:38:00,0.71407,0.71426,0.7139,0.71426,36600000.0
2005-03-25 14:39:00,0.71398,0.71431,0.71398,0.71431,145900000.0
2005-03-25 14:40:00,0.71429,0.71429,0.71407,0.71425,90100002.0
2005-03-25 14:41:00,0.71424,0.71424,0.714,0.714,88999999.0
2005-03-25 14:42:00,0.71404,0.71418,0.71399,0.71418,106400001.0
2005-03-25 14:43:00,0.71391,0.71392,0.71377,0.71389,92000000.0
2005-03-25 14:44:00,0.71399,0.71399,0.71386,0.71399,90200000.0
2005-03-25 14:45:00,0.71396,0.71405,0.71388,0.71395,68399999.0
2005-03-25 14:46:00,0.71406,0.71408,0.71391,0.71391,99800000.0
2005-03-25 14:47:00,0.71398,0.71417,0.71388,0.71408,130200000.0
2005-03-25 14:48:00,0.71409,0.71415,0.71406,0.71412,90900001.0
2005-03-25 14:49:00,0.71411,0.71411,0.71399,0.71406,109199999.0
2005-03-25 14:50:00,0.71399,0.71399,0.71379,0.71397,104500000.0
2005-03-25 14:51:00,0.71392,0.71419,0.71392,0.71417,73900001.0
2005-03-25 14:52:00,0.71411,0.71411,0.71388,0.71388,59099999.0
2005-03-25 14:53:00,0.71405,0.71405,0.7138,0.71392,89300000.0
2005-03-25 14:54:00,0.71406,0.71423,0.71406,0.71416,95800001.0
2005-03-25 14:55:00,0.71405,0.71418,0.71405,0.7141,60199999.0
2005-03-25 14:56:00,0.71408,0.71422,0.71408,0.71422,24800000.0
2005-03-25 14:57:00,0.71413,0.7142,0.7141,0.7142,50300000.0
2005-03-25 14:58:00,0.71411,0.71417,0.71406,0.71406,80599999.0
2005-03-25 14:59:00,0.71401,0.7141,0.71401,0.71405,63800001.0
2005-03-25 15:00:00,0.7141,0.71413,0.71408,0.71412,59800000.0
2005-03-25 15:01:00,0.71395,0.71423,0.71395,0.71421,90500000.0
2005-03-25 15:02:00,0.71423,0.71423,0.71397,0.71397,79000000.0
2005-03-25 15:03:00,0.71412,0.71421,0.71403,0.71409,62300001.0
2005-03-25 15:04:00,0.71413,0.71413,0.71399,0.71405,52399999.0
2005-03-25 15:05:00,0.71417,0.71421,0.71407,0.71417,46100000.0
2005-03-25 15:06:00,0.71419,0.71419,0.71365,0.71368,142699997.0
2005-03-25 15:07:00,0.71369,0.71386,0.71369,0.71386,23800000.0
2005-03-25 15:08:00,0.71386,0.71395,0.71359,0.71359,164299998.0
2005-03-25 15:09:00,0.7137,0.71379,0.71362,0.71371,98300000.0
2005-03-25 15:10:00,0.71362,0.71377,0.71341,0.71341,107100002.0
2005-03-25 15:11:00,0.71339,0.71351,0.7133,0.7133,75999999.0
2005-03-25 15:12:00,0.71369,0.71378,0.71338,0.71338,83499999.0
2005-03-25 15:13:00,0.71345,0.71371,0.71342,0.71342,90799999.0
2005-03-25 15:14:00,0.71345,0.7135,0.7134,0.71346,94499999.0
2005-03-25 15:15:00,0.71355,0.71373,0.71355,0.7137,117799998.0
2005-03-25 15:16:00,0.71351,0.71351,0.71317,0.71325,116600000.0
2005-03-25 15:17:00,0.7132,0.71327,0.71313,0.71324,69500000.0
2005-03-25 15:18:00,0.71342,0.71351,0.71327,0.71327,112899999.0
2005-03-25 15:19:00,0.7134,0.7134,0.71309,0.71317,168300002.0
2005-03-25 15:20:00,0.71341,0.71341,0.713,0.71328,90200000.0
2005-03-25 15:21:00,0.71346,0.71346,0.71329,0.71329,50100000.0
2005-03-25 15:22:00,0.71339,0.7135,0.71338,0.7134,76599999.0
2005-03-25 15:23:00,0.71348,0.71348,0.71335,0.71337,81100000.0
2005-03-25 15:24:00,0.71362,0.71362,0.7133,0.71339,116200000.0
2005-03-25 15:25:00,0.71345,0.71359,0.71321,0.71353,158299999.0
2005-03-25 15:26:00,0.71342,0.71348,0.71336,0.71348,47900000.0
2005-03-25 15:27:00,0.71342,0.71355,0.71328,0.71355,93700000.0
2005-03-25 15:28:00,0.71362,0.71363,0.7135,0.71363,93499998.0
2005-03-25 15:29:00,0.71357,0.71359,0.71335,0.71335,104199999.0
2005-03-25 15:30:00,0.71374,0.71374,0.7136,0.7137,61700001.0
2005-03-25 15:31:00,0.71341,0.7136,0.71329,0.71329,103200000.0
2005-03-25 15:32:00,0.71351,0.71351,0.71334,0.71334,54900000.0
2005-03-25 15:33:00,0.71365,0.71367,0.71338,0.71367,44100000.0
2005-03-25 15:34:00,0.71358,0.71358,0.71323,0.71323,41400000.0
2005-03-25 15:35:00,0.71361,0.71369,0.71361,0.71369,40600000.0
2005-03-25 15:36:00,0.71377,0.71385,0.71377,0.7138,56099999.0
2005-03-25 15:37:00,0.71349,0.71375,0.71344,0.71375,64900002.0
2005-03-25 15:38:00,0.71379,0.71379,0.71354,0.71354,50800000.0
2005-03-25 15:39:00,0.71335,0.71359,0.71335,0.71342,85099998.0
2005-03-25 15:40:00,0.71343,0.71375,0.71334,0.7136,68800000.0
2005-03-25 15:41:00,0.71361,0.71361,0.71343,0.71349,119000000.0
2005-03-25 15:42:00,0.71367,0.71367,0.71325,0.71325,55900000.0
2005-03-25 15:43:00,0.71351,0.71352,0.71331,0.71331,88800002.0
2005-03-25 15:44:00,0.71341,0.71355,0.71335,0.71355,152800002.0
2005-03-25 15:45:00,0.71344,0.71355,0.71334,0.71355,123600001.0
2005-03-25 15:46:00,0.71358,0.7136,0.71344,0.71347,70500000.0
2005-03-25 15:47:00,0.71335,0.71335,0.71327,0.7133,53400000.0
2005-03-25 15:48:00,0.71307,0.7134,0.71307,0.71335,131600001.0
2005-03-25 15:49:00,0.71333,0.71347,0.71332,0.71332,102099998.0
2005-03-25 15:50:00,0.71337,0.7135,0.71318,0.71324,127100000.0
2005-03-25 15:51:00,0.71318,0.71341,0.71313,0.71328,150299998.0
2005-03-25 15:52:00,0.71337,0.71355,0.71337,0.71355,71000000.0
2005-03-25 15:53:00,0.71344,0.71344,0.71296,0.71314,74999999.0
2005-03-25 15:54:00,0.7132,0.71327,0.71301,0.71327,89699999.0
2005-03-25 15:55:00,0.71316,0.71316,0.71287,0.71299,79400000.0
2005-03-25 15:56:00,0.71308,0.71319,0.71308,0.71308,47700000.0
2005-03-25 15:57:00,0.7132,0.71326,0.7132,0.71322,55399999.0
2005-03-25 15:58:00,0.71324,0.71324,0.71298,0.713,123000000.0
2005-03-25 15:59:00,0.71311,0.71327,0.71311,0.71322,62100000.0
2005-03-25 16:00:00,0.71314,0.71335,0.71314,0.71319,82000002.0
2005-03-25 16:01:00,0.71343,0.71352,0.71326,0.71333,118899999.0
2005-03-25 16:02:00,0.71328,0.71355,0.71328,0.71349,182399998.0
2005-03-25 16:03:00,0.71364,0.71364,0.71336,0.71362,67300000.0
2005-03-25 16:04:00,0.71339,0.71363,0.71333,0.71363,54600000.0
2005-03-25 16:05:00,0.71356,0.71368,0.71327,0.71368,93800000.0
2005-03-25 16:06:00,0.71353,0.71358,0.71335,0.71345,60600000.0
2005-03-25 16:07:00,0.71313,0.71339,0.71306,0.7131,138300002.0
2005-03-25 16:08:00,0.71334,0.71334,0.71304,0.71304,127199998.0
2005-03-25 16:09:00,0.71313,0.71348,0.71313,0.7133,47000001.0
2005-03-25 16:10:00,0.71311,0.71345,0.71311,0.7134,96699999.0
2005-03-25 16:11:00,0.71316,0.71349,0.71312,0.71349,96300000.0
2005-03-25 16:12:00,0.71351,0.71351,0.7133,0.71336,72400000.0
2005-03-25 16:13:00,0.71352,0.71352,0.71302,0.71302,67399999.0
2005-03-25 16:14:00,0.71317,0.7133,0.71298,0.7133,84500001.0
2005-03-25 16:15:00,0.7132,0.7132,0.71306,0.71316,129800002.0
2005-03-25 16:16:00,0.71323,0.71326,0.71294,0.7132,85900002.0
2005-03-25 16:17:00,0.71322,0.71329,0.71313,0.71313,48300000.0
2005-03-25 16:18:00,0.71305,0.71335,0.71298,0.71327,100400000.0
2005-03-25 16:19:00,0.71309,0.71328,0.71293,0.7132,133999999.0
2005-03-25 16:20:00,0.71325,0.71345,0.71319,0.71344,93600000.0
2005-03-25 16:21:00,0.71325,0.71325,0.71305,0.71305,132300001.0
2005-03-25 16:22:00,0.71306,0.71324,0.71306,0.71324,117099998.0
2005-03-25 16:23:00,0.71314,0.71326,0.71314,0.71326,74500000.0
2005-03-25 16:24:00,0.71333,0.71333,0.71314,0.71314,92799999.0
2005-03-25 16:25:00,0.71312,0.7133,0.7131,0.7133,107799999.0
2005-03-25 16:26:00,0.71318,0.71325,0.7131,0.71325,95799998.0
2005-03-25 16:27:00,0.71324,0.71347,0.71315,0.71347,66600000.0
2005-03-25 16:28:00,0.71307,0.71331,0.71307,0.71331,71299999.0
2005-03-25 16:29:00,0.71313,0.71328,0.71306,0.71328,118000004.0
2005-03-25 16:30:00,0.71323,0.71335,0.71318,0.71322,85800001.0
2005-03-25 16:31:00,0.71326,0.71335,0.71324,0.71335,90799999.0
2005-03-25 16:32:00,0.7131,0.71325,0.7131,0.71323,138700000.0
2005-03-25 16:33:00,0.71316,0.7133,0.71301,0.7133,113700000.0
2005-03-25 16:34:00,0.71324,0.71327,0.71309,0.71323,119599999.0
2005-03-25 16:35:00,0.71323,0.71326,0.71303,0.71326,89199999.0
2005-03-25 16:36:00,0.71318,0.71326,0.71317,0.71325,85400000.0
2005-03-25 16:37:00,0.71303,0.71318,0.71297,0.71318,73600000.0
2005-03-25 16:38:00,0.71323,0.71325,0.71311,0.71325,114800000.0
2005-03-25 16:39:00,0.71323,0.71323,0.71275,0.7128,113199999.0
2005-03-25 16:40:00,0.7128,0.71301,0.7128,0.71301,72899998.0
2005-03-25 16:41:00,0.71315,0.71315,0.7131,0.71315,58900001.0
2005-03-25 16:42:00,0.7129,0.713,0.7129,0.713,39000000.0
2005-03-25 16:43:00,0.71278,0.71304,0.71278,0.71304,79700000.0
2005-03-25 16:44:00,0.71285,0.71307,0.71285,0.71288,77399998.0
2005-03-25 16:45:00,0.713,0.71307,0.7129,0.7129,102700001.0
2005-03-25 16:46:00,0.71299,0.71308,0.71283,0.71308,97400001.0
2005-03-25 16:47:00,0.71295,0.71303,0.7128,0.71303,76600000.0
2005-03-25 16:48:00,0.7128,0.71299,0.7128,0.71296,95900000.0
2005-03-25 16:49:00,0.71285,0.71295,0.71285,0.71295,13200000.0
2005-03-25 16:50:00,0.71309,0.71309,0.71293,0.71299,80599998.0
2005-03-25 16:51:00,0.71309,0.71311,0.7129,0.7129,164900001.0
2005-03-25 16:52:00,0.71307,0.71307,0.71274,0.71287,76899999.0
2005-03-25 16:53:00,0.71293,0.71293,0.7128,0.71282,65100001.0
2005-03-25 16:54:00,0.71269,0.71286,0.71267,0.7128,129200001.0
2005-03-25 16:55:00,0.71256,0.71271,0.7124,0.7124,127000000.0
2005-03-25 16:56:00,0.71263,0.71277,0.71263,0.71274,51599999.0
2005-03-25 16:57:00,0.71277,0.71277,0.71259,0.71269,120699999.0
2005-03-25 16:58:00,0.71266,0.71289,0.7126,0.71289,96300000.0
2005-03-25 16:59:00,0.7127,0.71277,0.71264,0.71275,77800000.0
2005-03-25 17:00:00,0.71277,0.71282,0.71254,0.71282,115200001.0
2005-03-25 17:01:00,0.71274,0.71289,0.71274,0.71286,88799998.0
2005-03-25 17:02:00,0.71283,0.71283,0.7127,0.71282,85700001.0
2005-03-25 17:03:00,0.71274,0.7129,0.71252,0.7129,62900000.0
2005-03-25 17:04:00,0.7129,0.71292,0.71273,0.71285,97100001.0
2005-03-25 17:05:00,0.71306,0.71316,0.71306,0.71316,40700000.0
2005-03-25 17:06:00,0.71307,0.71312,0.71258,0.71267,97099999.0
2005-03-25 17:07:00,0.71282,0.71298,0.71279,0.71298,96300000.0
2005-03-25 17:08:00,0.71309,0.71309,0.71269,0.71275,79600000.0
2005-03-25 17:09:00,0.71307,0.71307,0.71282,0.71305,83200001.0
2005-03-25 17:10:00,0.71302,0.71302,0.71285,0.71302,72299999.0
2005-03-25 17:11:00,0.71268,0.71301,0.71268,0.71301,51700000.0
2005-03-25 17:12:00,0.71313,0.71313,0.71285,0.71285,103399999.0
2005-03-25 17:13:00,0.713,0.7131,0.7128,0.7128,137999998.0
2005-03-25 17:14:00,0.7128,0.71299,0.7128,0.71298,154500001.0
2005-03-25 17:15:00,0.71285,0.71288,0.71267,0.71273,167100000.0
2005-03-25 17:16:00,0.71281,0.71293,0.71276,0.7128,101400000.0
2005-03-25 17:17:00,0.71273,0.71287,0.71269,0.71285,81199999.0
2005-03-25 17:18:00,0.71294,0.71294,0.71284,0.71287,115400001.0
2005-03-25 17:19:00,0.71285,0.71292,0.71278,0.71278,149499999.0
2005-03-25 17:20:00,0.71287,0.71306,0.71269,0.71306,124300001.0
2005-03-25 17:21:00,0.713,0.71302,0.71289,0.71293,50200000.0
2005-03-25 17:22:00,0.71298,0.71314,0.71289,0.71314,75699999.0
2005-03-25 17:23:00,0.71277,0.71277,0.71213,0.71245,90200001.0
2005-03-25 17:24:00,0.71258,0.71266,0.71218,0.71218,65600000.0
2005-03-25 17:25:00,0.71218,0.71248,0.71218,0.71248,127900001.0
2005-03-25 17:26:00,0.71244,0.71244,0.71222,0.71222,119499999.0
2005-03-25 17:27:00,0.7125,0.7125,0.71229,0.71229,60000000.0
2005-03-25 17:28:00,0.71239,0.71263,0.71237,0.71237,102600000.0
2005-03-25 17:29:00,0.71245,0.71261,0.71237,0.71242,90399997.0
2005-03-25 17:30:00,0.71242,0.71261,0.71227,0.71227,107800000.0
2005-03-25 17:31:00,0.71218,0.71261,0.71218,0.71261,60500000.0
2005-03-25 17:32:00,0.71262,0.71262,0.7125,0.71259,83200001.0
2005-03-25 17:33:00,0.71255,0.71255,0.7123,0.71238,95600000.0
2005-03-25 17:34:00,0.71237,0.71249,0.71237,0.71242,74900000.0
2005-03-25 17:35:00,0.7124,0.71262,0.71228,0.71252,79799999.0
2005-03-25 17:36:00,0.7126,0.7126,0.71229,0.71234,64500001.0
2005-03-25 17:37:00,0.71267,0.71269,0.71252,0.71263,91400001.0
2005-03-25 17:38:00,0.7126,0.71281,0.71259,0.71281,84100001.0
2005-03-25 17:39:00,0.71288,0.71301,0.71279,0.71301,146000000.0
2005-03-25 17:40:00,0.71266,0.71266,0.7125,0.71258,86200000.0
2005-03-25 17:41:00,0.71241,0.71256,0.71228,0.71253,113800001.0
2005-03-25 17:42:00,0.71243,0.71255,0.71231,0.71245,75600001.0
2005-03-25 17:43:00,0.71259,0.71259,0.71235,0.71255,88599999.0
2005-03-25 17:44:00,0.7126,0.71275,0.71251,0.71275,35700000.0
2005-03-25 17:45:00,0.71262,0.71262,0.71238,0.71246,70700001.0
2005-03-25 17:46:00,0.71259,0.71261,0.71245,0.71261,62700000.0
2005-03-25 17:47:00,0.71219,0.71253,0.71219,0.71253,43900001.0
2005-03-25 17:48:00,0.71278,0.71278,0.71248,0.71277,103900001.0
2005-03-25 17:49:00,0.71266,0.71271,0.71246,0.71261,158700002.0
2005-03-25 17:50:00,0.71257,0.71272,0.71257,0.71262,58500000.0
2005-03-25 17:51:00,0.71247,0.71294,0.71247,0.71267,144299999.0
2005-03-25 17:52:00,0.71257,0.71277,0.71257,0.71263,89200000.0
2005-03-25 17:53:00,0.71255,0.71277,0.71255,0.71266,128799998.0
2005-03-25 17:54:00,0.71258,0.71276,0.71258,0.71262,100299998.0
2005-03-25 17:55:00,0.71274,0.71274,0.71245,0.71255,69799998.0
2005-03-25 17:56:00,0.71242,0.71287,0.71242,0.71274,110899999.0
2005-03-25 17:57:00,0.7128,0.71282,0.7125,0.7125,78000000.0
2005-03-25 17:58:00,0.71269,0.71287,0.71269,0.71287,118299999.0
2005-03-25 17:59:00,0.71257,0.71257,0.71237,0.71252,140199996.0
2005-03-25 18:00:00,0.71265,0.71289,0.71265,0.71282,60199998.0
2005-03-25 18:01:00,0.71253,0.71269,0.71241,0.71254,117100002.0
2005-03-25 18:02:00,0.71269,0.7128,0.71251,0.7128,74199999.0
2005-03-25 18:03:00,0.71282,0.71285,0.71246,0.71285,281800001.0
2005-03-25 18:04:00,0.71285,0.71285,0.71259,0.71268,144400000.0
2005-03-25 18:05:00,0.71269,0.7129,0.71262,0.71262,436200000.0
2005-03-25 18:06:00,0.71263,0.71281,0.71256,0.71256,105600001.0
2005-03-25 18:07:00,0.71286,0.71286,0.71243,0.71245,204100000.0
2005-03-25 18:08:00,0.71259,0.71271,0.71247,0.71247,78400000.0
2005-03-25 18:09:00,0.7127,0.71288,0.71238,0.71288,252600000.0
2005-03-25 18:10:00,0.71282,0.71282,0.71241,0.71245,155599997.0
2005-03-25 18:11:00,0.71258,0.71277,0.71245,0.71255,150400001.0
2005-03-25 18:12:00,0.71273,0.71273,0.71231,0.71234,66000000.0
2005-03-25 18:13:00,0.71274,0.71292,0.71266,0.71292,64499999.0
2005-03-25 18:14:00,0.71276,0.71276,0.71243,0.71248,94900000.0
2005-03-25 18:15:00,0.71283,0.71283,0.7126,0.7126,193599999.0
2005-03-25 18:16:00,0.71257,0.7128,0.71247,0.7125,343699997.0
2005-03-25 18:17:00,0.7128,0.7128,0.7124,0.71253,141499998.0
2005-03-25 18:18:00,0.7125,0.71285,0.7125,0.71283,321400001.0
2005-03-25 18:19:00,0.71288,0.71291,0.71269,0.71275,283299998.0
2005-03-25 18:20:00,0.71279,0.71279,0.71241,0.71241,126400000.0
2005-03-25 18:21:00,0.71253,0.7129,0.71253,0.7129,187200000.0
2005-03-25 18:22:00,0.71287,0.71287,0.71265,0.71265,120099999.0
2005-03-25 18:23:00,0.71239,0.71283,0.71239,0.71283,250500002.0
2005-03-25 18:24:00,0.7129,0.71291,0.7125,0.7125,193799999.0
2005-03-25 18:25:00,0.71246,0.7129,0.71245,0.71285,143200003.0
2005-03-25 18:26:00,0.71275,0.71286,0.71236,0.71286,145999996.0
2005-03-25 18:27:00,0.71265,0.71288,0.7125,0.71288,279900001.0
2005-03-25 18:28:00,0.71286,0.71286,0.71248,0.71248,162699999.0
2005-03-25 18:29:00,0.71288,0.7129,0.7125,0.7129,235499999.0
2005-03-25 18:30:00,0.7125,0.71287,0.71245,0.71287,115899999.0
2005-03-25 18:31:00,0.71252,0.71276,0.71243,0.71243,231800001.0
2005-03-25 18:32:00,0.71249,0.71282,0.71247,0.71282,59100000.0
2005-03-25 18:33:00,0.7129,0.7129,0.71235,0.71235,243899999.0
2005-03-25 18:34:00,0.71246,0.71278,0.71246,0.71252,78300000.0
2005-03-25 18:35:00,0.71263,0.71272,0.7125,0.7125,115700000.0
2005-03-25 18:36:00,0.71284,0.71284,0.71256,0.71261,195099997.0
2005-03-25 18:37:00,0.71246,0.71282,0.71245,0.71282,77600000.0
2005-03-25 18:38:00,0.71287,0.71311,0.71287,0.71311,164200002.0
2005-03-25 18:39:00,0.71293,0.71301,0.71266,0.71292,349800001.0
2005-03-25 18:40:00,0.71282,0.71288,0.71233,0.71288,92799999.0
2005-03-25 18:41:00,0.71256,0.71287,0.71215,0.71256,288700002.0
2005-03-25 18:42:00,0.71253,0.71266,0.71225,0.71227,135999999.0
2005-03-25 18:43:00,0.71251,0.7127,0.71213,0.7122,747500000.0
2005-03-25 18:44:00,0.71279,0.71292,0.71273,0.71276,324199998.0
2005-03-25 18:45:00,0.71275,0.7129,0.71272,0.71287,448500002.0
2005-03-25 18:46:00,0.71263,0.71283,0.71263,0.71273,102199999.0
2005-03-25 18:47:00,0.7128,0.7129,0.71276,0.7129,164900000.0
2005-03-25 18:48:00,0.71287,0.71287,0.7125,0.7125,187100004.0
2005-03-25 18:49:00,0.71249,0.7129,0.71249,0.7129,146900000.0
2005-03-25 18:50:00,0.71291,0.71291,0.71267,0.71288,85700000.0
2005-03-25 18:51:00,0.71281,0.71294,0.71278,0.71293,71000000.0
2005-03-25 18:52:00,0.71289,0.7129,0.71275,0.71287,72600000.0
2005-03-25 18:53:00,0.7126,0.71281,0.71223,0.71281,88800002.0
2005-03-25 18:54:00,0.71279,0.71286,0.71278,0.71286,35999999.0
2005-03-25 18:55:00,0.71241,0.71268,0.71223,0.71266,172999998.0
2005-03-25 18:56:00,0.71217,0.71251,0.71216,0.71251,92399999.0
2005-03-25 18:57:00,0.71266,0.71266,0.7122,0.71224,107900001.0
2005-03-25 18:58:00,0.71205,0.71257,0.71205,0.71238,90299998.0
2005-03-25 18:59:00,0.71223,0.71264,0.71223,0.7126,204199998.0
2005-03-25 19:00:00,0.71258,0.71267,0.71245,0.71265,167400001.0
2005-03-25 19:01:00,0.71273,0.71273,0.71259,0.71262,70899998.0
2005-03-25 19:02:00,0.71264,0.71264,0.71225,0.71225,70800000.0
2005-03-25 19:03:00,0.71223,0.71261,0.7121,0.71249,194699999.0
2005-03-25 19:04:00,0.7124,0.71252,0.71228,0.71242,153800000.0
2005-03-25 19:05:00,0.71251,0.71255,0.71204,0.71229,77500000.0
2005-03-25 19:06:00,0.71235,0.71235,0.71203,0.71213,196199998.0
2005-03-25 19:07:00,0.71257,0.71265,0.71211,0.71213,227900002.0
2005-03-25 19:08:00,0.71218,0.71224,0.71199,0.7121,117000001.0
2005-03-25 19:09:00,0.71234,0.71234,0.71197,0.71204,153099996.0
2005-03-25 19:10:00,0.7122,0.7122,0.71201,0.71208,68600000.0
2005-03-25 19:11:00,0.71214,0.71233,0.71208,0.71208,144899998.0
2005-03-25 19:12:00,0.71231,0.7124,0.71213,0.71237,111500000.0
2005-03-25 19:13:00,0.71213,0.71273,0.71196,0.7127,41100000.0
2005-03-25 19:14:00,0.7121,0.71287,0.71208,0.71282,109899999.0
2005-03-25 19:15:00,0.71198,0.71267,0.71198,0.71225,66300000.0
2005-03-25 19:16:00,0.71275,0.71303,0.71275,0.71297,91799999.0
2005-03-25 19:17:00,0.71282,0.71303,0.7127,0.71276,112600001.0
2005-03-25 19:18:00,0.71289,0.71305,0.71272,0.71282,116699997.0
2005-03-25 19:19:00,0.7128,0.71317,0.71276,0.71316,62900000.0
2005-03-25 19:20:00,0.71281,0.71315,0.71281,0.71308,129199999.0
2005-03-25 19:21:00,0.71296,0.71308,0.7127,0.71306,128799999.0
2005-03-25 19:22:00,0.71291,0.71305,0.71289,0.71289,94699999.0
2005-03-25 19:23:00,0.71299,0.71313,0.71287,0.71291,119100000.0
2005-03-25 19:24:00,0.71291,0.71317,0.71287,0.71311,89400000.0
2005-03-25 19:25:00,0.71309,0.71316,0.71301,0.71311,103199999.0
2005-03-25 19:26:00,0.71312,0.71312,0.71282,0.71308,104199998.0
2005-03-25 19:27:00,0.71303,0.71308,0.71289,0.71293,148500000.0
2005-03-25 19:28:00,0.71313,0.71315,0.71289,0.71289,151199999.0
2005-03-25 19:29:00,0.71284,0.71315,0.71284,0.71298,95400000.0
2005-03-25 19:30:00,0.71288,0.71304,0.71274,0.71295,178700001.0
2005-03-25 19:31:00,0.71299,0.71299,0.71275,0.7129,60600001.0
2005-03-25 19:32:00,0.71305,0.71306,0.71276,0.71283,142700000.0
2005-03-25 19:33:00,0.7128,0.71296,0.71273,0.71281,70899999.0
2005-03-25 19:34:00,0.71305,0.71309,0.71279,0.71299,160000002.0
2005-03-25 19:35:00,0.7131,0.71316,0.71279,0.71295,136899997.0
2005-03-25 19:36:00,0.7131,0.71317,0.71283,0.7129,247900001.0
2005-03-25 19:37:00,0.713,0.71309,0.71292,0.71293,118900000.0
2005-03-25 19:38:00,0.71296,0.71296,0.71278,0.71283,183399998.0
2005-03-25 19:39:00,0.71312,0.71317,0.71282,0.71284,270699999.0
2005-03-25 19:40:00,0.71294,0.71295,0.71274,0.71276,153900000.0
2005-03-25 19:41:00,0.71317,0.71317,0.71284,0.71296,85499999.0
2005-03-25 19:42:00,0.71287,0.71298,0.71281,0.71281,151300000.0
2005-03-25 19:43:00,0.71295,0.71306,0.71291,0.71291,81900000.0
2005-03-25 19:44:00,0.71298,0.71306,0.71278,0.71306,111800000.0
2005-03-25 19:45:00,0.71317,0.7132,0.7128,0.7128,64900000.0
2005-03-25 19:46:00,0.71268,0.71305,0.71261,0.71291,78100000.0
2005-03-25 19:47:00,0.71295,0.71308,0.71278,0.71283,120300000.0
2005-03-25 19:48:00,0.71281,0.71304,0.71267,0.71281,126900000.0
2005-03-25 19:49:00,0.71268,0.71313,0.71264,0.71268,83800000.0
2005-03-25 19:50:00,0.71285,0.71302,0.7128,0.71298,86499999.0
2005-03-25 19:51:00,0.71274,0.71324,0.71274,0.71321,168599997.0
2005-03-25 19:52:00,0.71302,0.71319,0.71272,0.71296,173499999.0
2005-03-25 19:53:00,0.71293,0.71308,0.71286,0.71286,182200001.0
2005-03-25 19:54:00,0.71297,0.71322,0.71277,0.713,162300000.0
2005-03-25 19:55:00,0.71302,0.71317,0.71281,0.71295,252899999.0
2005-03-25 19:56:00,0.71292,0.71313,0.71274,0.71274,281700000.0
2005-03-25 19:57:00,0.713,0.71304,0.71288,0.71291,142199998.0
2005-03-25 19:58:00,0.71307,0.71319,0.71283,0.71285,186300001.0
2005-03-25 19:59:00,0.71288,0.71307,0.71277,0.71277,83000000.0
2005-03-25 20:00:00,0.71294,0.71313,0.71273,0.71282,213499999.0
2005-03-25 20:01:00,0.71282,0.71315,0.71282,0.71311,125600000.0
2005-03-25 20:02:00,0.71299,0.71306,0.71281,0.71287,141400001.0
2005-03-25 20:03:00,0.71308,0.71312,0.71294,0.71311,71300000.0
2005-03-25 20:04:00,0.71306,0.71306,0.71268,0.71283,136500001.0
2005-03-25 20:05:00,0.71289,0.71305,0.71275,0.71285,161100000.0
2005-03-25 20:06:00,0.71278,0.71319,0.71278,0.71319,309299999.0
2005-03-25 20:07:00,0.71316,0.71316,0.71266,0.71266,112099999.0
2005-03-25 20:08:00,0.71296,0.71311,0.71283,0.71309,155699998.0
2005-03-25 20:09:00,0.71307,0.71319,0.71261,0.71281,84700000.0
2005-03-25 20:10:00,0.71281,0.71319,0.71273,0.71311,200900001.0
2005-03-25 20:11:00,0.71307,0.71316,0.71295,0.71295,78900000.0
2005-03-25 20:12:00,0.71298,0.7132,0.71296,0.71296,56300000.0
2005-03-25 20:13:00,0.713,0.71324,0.71291,0.71318,102899999.0
2005-03-25 20:14:00,0.71319,0.71325,0.71295,0.71303,119900001.0
2005-03-25 20:15:00,0.71307,0.71315,0.71281,0.71315,110400001.0
2005-03-25 20:16:00,0.71325,0.71325,0.71294,0.7131,433100001.0
2005-03-25 20:17:00,0.71281,0.71302,0.71264,0.71291,217099999.0
2005-03-25 20:18:00,0.71304,0.71323,0.71292,0.71317,81500000.0
2005-03-25 20:19:00,0.71311,0.71336,0.71307,0.71336,71200000.0
2005-03-25 20:20:00,0.71331,0.71331,0.71306,0.71321,52700000.0
2005-03-25 20:21:00,0.71298,0.71316,0.71291,0.71302,133799998.0
2005-03-25 20:22:00,0.71293,0.71323,0.71293,0.71308,101100000.0
2005-03-25 20:23:00,0.71328,0.71328,0.71303,0.71325,70999999.0
2005-03-25 20:24:00,0.71329,0.71331,0.71304,0.71316,131799999.0
2005-03-25 20:25:00,0.71322,0.71332,0.71299,0.71324,179699999.0
2005-03-25 20:26:00,0.71326,0.71334,0.71314,0.71334,132400000.0
2005-03-25 20:27:00,0.71328,0.71337,0.71305,0.71305,133399999.0
2005-03-25 20:28:00,0.71301,0.71334,0.71287,0.71334,212199997.0
2005-03-25 20:29:00,0.71342,0.71344,0.71323,0.71326,316800000.0
2005-03-25 20:30:00,0.71299,0.71333,0.7128,0.7128,269100001.0
2005-03-25 20:31:00,0.71221,0.71258,0.71206,0.71219,214599997.0
2005-03-25 20:32:00,0.71212,0.71243,0.71202,0.71209,118300002.0
2005-03-25 20:33:00,0.71211,0.71249,0.71205,0.71205,165799999.0
2005-03-25 20:34:00,0.71243,0.71278,0.71206,0.71208,152599998.0
2005-03-25 20:35:00,0.7123,0.71243,0.71219,0.71243,133799999.0
2005-03-25 20:36:00,0.71208,0.71328,0.71201,0.71277,162799999.0
2005-03-25 20:37:00,0.71269,0.71317,0.71267,0.7129,178599998.0
2005-03-25 20:38:00,0.71318,0.71331,0.71284,0.71313,213000003.0
2005-03-25 20:39:00,0.71308,0.71345,0.71306,0.71345,51899999.0
2005-03-25 20:40:00,0.71322,0.71349,0.7131,0.71344,182499998.0
2005-03-25 20:41:00,0.71336,0.71346,0.71307,0.71314,201300000.0
2005-03-25 20:42:00,0.71325,0.71333,0.71299,0.71332,137200000.0
2005-03-25 20:43:00,0.71322,0.71339,0.71288,0.71288,136500001.0
2005-03-25 20:44:00,0.71307,0.71338,0.71307,0.71316,39700000.0
2005-03-25 20:45:00,0.71339,0.71339,0.71305,0.71316,108799999.0
2005-03-25 20:46:00,0.71343,0.71344,0.71311,0.71311,51000001.0
2005-03-25 20:47:00,0.71325,0.71356,0.71322,0.7134,87499999.0
2005-03-25 20:48:00,0.71345,0.71352,0.71338,0.71342,88500000.0
2005-03-25 20:49:00,0.71336,0.71357,0.71322,0.71337,117199999.0
2005-03-25 20:50:00,0.71325,0.71354,0.71325,0.71327,131800000.0
2005-03-25 20:51:00,0.71331,0.71355,0.71317,0.71326,130399999.0
2005-03-25 20:52:00,0.71315,0.71365,0.71311,0.71353,80000000.0
2005-03-25 20:53:00,0.71334,0.71357,0.71311,0.71316,302099995.0
2005-03-25 20:54:00,0.71327,0.71365,0.71327,0.71362,194799999.0
2005-03-25 20:55:00,0.71357,0.71366,0.71335,0.7134,140100000.0
2005-03-25 20:56:00,0.71324,0.71363,0.71324,0.71363,71400000.0
2005-03-25 20:57:00,0.71335,0.71346,0.71306,0.71318,114699999.0
2005-03-25 20:58:00,0.71321,0.71337,0.71307,0.71307,278599998.0
2005-03-25 20:59:00,0.71323,0.71362,0.71315,0.71315,151399998.0
2005-03-25 21:00:00,0.71315,0.71336,0.71303,0.7132,221500001.0
2005-03-25 21:01:00,0.71308,0.7134,0.71308,0.7131,106500000.0
2005-03-25 21:02:00,0.71306,0.71336,0.71306,0.71322,95900000.0
2005-03-25 21:03:00,0.71329,0.71372,0.71329,0.71372,98700000.0
2005-03-25 21:04:00,0.71324,0.7135,0.71322,0.71322,48100000.0
2005-03-25 21:05:00,0.71321,0.71337,0.71306,0.71322,85600001.0
2005-03-25 21:06:00,0.71326,0.71357,0.7132,0.71323,112000000.0
2005-03-25 21:07:00,0.71331,0.71335,0.71316,0.7133,106300000.0
2005-03-25 21:08:00,0.7134,0.71348,0.71313,0.7132,151299999.0
2005-03-25 21:09:00,0.71324,0.71365,0.71315,0.71365,133600001.0
2005-03-25 21:10:00,0.71343,0.71344,0.71306,0.71344,64100000.0
2005-03-25 21:11:00,0.71334,0.71344,0.71312,0.71343,70199999.0
2005-03-25 21:12:00,0.71339,0.71363,0.71309,0.71363,115600001.0
2005-03-25 21:13:00,0.71351,0.71351,0.7132,0.71322,94099998.0
2005-03-25 21:14:00,0.71304,0.71359,0.71299,0.71359,87800000.0
2005-03-25 21:15:00,0.71352,0.71352,0.71314,0.71351,270599998.0
2005-03-25 21:16:00,0.71357,0.71357,0.71308,0.71322,115299999.0
2005-03-25 21:17:00,0.71332,0.71365,0.71318,0.71352,152300000.0
2005-03-25 21:18:00,0.71349,0.71361,0.71308,0.71361,171100000.0
2005-03-25 21:19:00,0.71377,0.71378,0.71324,0.7134,114600000.0
2005-03-25 21:20:00,0.71341,0.71381,0.71331,0.71372,226899999.0
2005-03-25 21:21:00,0.7134,0.71383,0.71328,0.71383,70800000.0
2005-03-25 21:22:00,0.71348,0.7138,0.71329,0.7138,81900001.0
2005-03-25 21:23:00,0.71386,0.71386,0.71333,0.71382,134699997.0
2005-03-25 21:24:00,0.71358,0.71379,0.7135,0.71379,108399999.0
2005-03-25 21:25:00,0.71388,0.7139,0.71365,0.7139,161600001.0
2005-03-25 21:26:00,0.71394,0.71394,0.71364,0.7139,150100000.0
2005-03-25 21:27:00,0.71377,0.71385,0.71345,0.71385,80600000.0
2005-03-25 21:28:00,0.71386,0.71386,0.71335,0.71354,66900000.0
2005-03-25 21:29:00,0.71362,0.71363,0.71332,0.71362,138399999.0
2005-03-25 21:30:00,0.71371,0.71383,0.71342,0.71363,190600003.0
2005-03-25 21:31:00,0.71328,0.71373,0.71328,0.71373,68400000.0
2005-03-25 21:32:00,0.71382,0.71383,0.71357,0.71383,76799999.0
2005-03-25 21:33:00,0.71361,0.71373,0.71352,0.71363,118699999.0
2005-03-25 21:34:00,0.71366,0.71381,0.7135,0.71381,129300000.0
2005-03-25 21:35:00,0.71384,0.71384,0.71353,0.71365,242600002.0
2005-03-25 21:36:00,0.71365,0.71378,0.71335,0.71366,201400002.0
2005-03-25 21:37:00,0.71359,0.71373,0.71347,0.71372,168499997.0
2005-03-25 21:38:00,0.71377,0.71379,0.71349,0.71351,57800000.0
2005-03-25 21:39:00,0.71374,0.71396,0.71359,0.71382,103300001.0
2005-03-25 21:40:00,0.71403,0.71412,0.71373,0.71412,145299999.0
2005-03-25 21:41:00,0.71396,0.71409,0.71379,0.71407,81700000.0
2005-03-25 21:42:00,0.71402,0.71402,0.71388,0.7139,45800000.0
2005-03-25 21:43:00,0.71384,0.71415,0.71384,0.71415,50200000.0
2005-03-25 21:44:00,0.71385,0.71392,0.71371,0.71371,114000000.0
2005-03-25 21:45:00,0.71391,0.71403,0.71387,0.7139,126399999.0
2005-03-25 21:46:00,0.71391,0.71409,0.71379,0.71382,77299998.0
2005-03-25 21:47:00,0.71399,0.71409,0.71378,0.71395,95399999.0
2005-03-25 21:48:00,0.71401,0.71429,0.71401,0.71429,33800000.0
2005-03-25 21:49:00,0.71413,0.71413,0.71377,0.71381,84400000.0
2005-03-25 21:50:00,0.7139,0.71413,0.7138,0.71413,104300000.0
2005-03-25 21:51:00,0.71393,0.71421,0.71388,0.71421,101399998.0
2005-03-25 21:52:00,0.71394,0.71422,0.71394,0.71414,107499998.0
2005-03-25 21:53:00,0.71408,0.71425,0.71408,0.71425,124700001.0
2005-03-25 21:54:00,0.71427,0.71427,0.71383,0.71412,123800002.0
2005-03-25 21:55:00,0.71406,0.71406,0.71386,0.71388,55400000.0
2005-03-25 21:56:00,0.71411,0.71412,0.71383,0.71389,127199999.0
2005-03-25 21:57:00,0.71417,0.71421,0.71356,0.71385,232000003.0
2005-03-25 21:58:00,0.71339,0.71388,0.71339,0.71388,39000000.0
2005-03-25 21:59:00,0.71383,0.71421,0.71374,0.71421,93800002.0
2005-03-25 22:00:00,0.71415,0.71416,0.71378,0.71416,65899999.0
2005-03-25 22:01:00,0.71402,0.71402,0.71383,0.71389,98000000.0
2005-03-25 22:02:00,0.71391,0.71411,0.71379,0.71408,88600000.0
2005-03-25 22:03:00,0.71405,0.71405,0.71381,0.71381,84100001.0
2005-03-25 22:04:00,0.71365,0.71407,0.71365,0.71407,136100001.0
2005-03-25 22:05:00,0.71392,0.71414,0.71379,0.71411,129200000.0
2005-03-25 22:06:00,0.71409,0.71415,0.71368,0.71381,112100001.0
2005-03-25 22:07:00,0.71381,0.71401,0.71376,0.71376,109500000.0
2005-03-25 22:08:00,0.71383,0.71424,0.71376,0.71424,70099999.0
2005-03-25 22:09:00,0.71405,0.71405,0.7138,0.71402,74900002.0
2005-03-25 22:10:00,0.71396,0.71396,0.71385,0.7139,51600000.0
2005-03-25 22:11:00,0.71375,0.71407,0.71375,0.7139,100200001.0
2005-03-25 22:12:00,0.71372,0.71398,0.71372,0.71396,133999999.0
2005-03-25 22:13:00,0.71412,0.71412,0.71385,0.7139,87399999.0
2005-03-25 22:14:00,0.7139,0.71404,0.71386,0.71386,109799999.0
2005-03-25 22:15:00,0.71386,0.71405,0.71386,0.71405,120799999.0
2005-03-25 22:16:00,0.71408,0.71411,0.71393,0.71393,107500000.0
2005-03-25 22:17:00,0.71395,0.71409,0.71395,0.71398,117100003.0
2005-03-25 22:18:00,0.71399,0.71415,0.71391,0.71402,92200001.0
2005-03-25 22:19:00,0.71378,0.71407,0.71369,0.71395,130900002.0
2005-03-25 22:20:00,0.71397,0.71397,0.7138,0.71386,78200000.0
2005-03-25 22:21:00,0.71392,0.714,0.71382,0.71382,94000000.0
2005-03-25 22:22:00,0.7139,0.71413,0.7139,0.71406,56600000.0
2005-03-25 22:23:00,0.71364,0.71406,0.71364,0.71406,82199998.0
2005-03-25 22:24:00,0.71396,0.71411,0.71371,0.71411,154999998.0
2005-03-25 22:25:00,0.71409,0.71409,0.71382,0.71404,118100001.0
2005-03-25 22:26:00,0.71398,0.71398,0.71382,0.71396,86400000.0
2005-03-25 22:27:00,0.71378,0.71403,0.71378,0.71403,88700000.0
2005-03-25 22:28:00,0.71361,0.71403,0.71358,0.71387,102799999.0
2005-03-25 22:29:00,0.71381,0.7141,0.71373,0.71384,138300002.0
2005-03-25 22:30:00,0.71386,0.71406,0.71367,0.71381,121699999.0
2005-03-25 22:31:00,0.71381,0.71395,0.71369,0.7139,116300000.0
2005-03-25 22:32:00,0.71407,0.71407,0.71367,0.71393,100700001.0
2005-03-25 22:33:00,0.71369,0.71386,0.71367,0.71385,104300001.0
2005-03-25 22:34:00,0.71386,0.71413,0.71375,0.71413,88800000.0
2005-03-25 22:35:00,0.71382,0.71387,0.71368,0.71376,159299999.0
2005-03-25 22:36:00,0.71376,0.71391,0.71371,0.7138,119700002.0
2005-03-25 22:37:00,0.71378,0.71393,0.71376,0.71391,105799999.0
2005-03-25 22:38:00,0.71361,0.7138,0.71347,0.71371,95800001.0
2005-03-25 22:39:00,0.71385,0.71385,0.71377,0.71382,71100001.0
2005-03-25 22:40:00,0.71382,0.71403,0.71372,0.71373,128499999.0
2005-03-25 22:41:00,0.71392,0.71402,0.71371,0.71371,93300000.0
2005-03-25 22:42:00,0.71391,0.71402,0.71384,0.71391,133100001.0
2005-03-25 22:43:00,0.71371,0.71417,0.7136,0.7141,108099999.0
2005-03-25 22:44:00,0.71411,0.71411,0.71369,0.71377,153600000.0
2005-03-25 22:45:00,0.71402,0.71411,0.71385,0.71385,175000000.0
2005-03-25 22:46:00,0.71416,0.71425,0.71401,0.71414,237200001.0
2005-03-25 22:47:00,0.71416,0.71416,0.71364,0.71364,87700000.0
2005-03-25 22:48:00,0.7141,0.71417,0.71365,0.71388,129599999.0
2005-03-25 22:49:00,0.71386,0.71403,0.71382,0.71385,86500000.0
2005-03-25 22:50:00,0.71391,0.71415,0.71374,0.71374,170700000.0
2005-03-25 22:51:00,0.71378,0.71409,0.71363,0.71383,209199995.0
2005-03-25 22:52:00,0.71381,0.7139,0.71372,0.7139,93300001.0
2005-03-25 22:53:00,0.71387,0.71391,0.71364,0.7138,105099998.0
2005-03-25 22:54:00,0.7138,0.71395,0.71375,0.71375,87000000.0
2005-03-25 22:55:00,0.71356,0.71388,0.71356,0.71388,120800000.0
2005-03-25 22:56:00,0.71397,0.71397,0.71359,0.7137,127099998.0
2005-03-25 22:57:00,0.71359,0.7139,0.71358,0.7138,88500000.0
2005-03-25 22:58:00,0.71382,0.71401,0.71374,0.71377,114499999.0
2005-03-25 22:59:00,0.71355,0.71409,0.71355,0.71365,130100000.0
2005-03-25 23:00:00,0.71365,0.71406,0.71365,0.71406,113900000.0
2005-03-25 23:01:00,0.7141,0.71421,0.71405,0.71416,117500002.0
2005-03-25 23:02:00,0.71413,0.71413,0.71413,0.71413,10300000.0
2005-03-25 23:03:00,0.71403,0.71415,0.71399,0.71412,77000000.0
2005-03-25 23:04:00,0.7141,0.7141,0.71397,0.71397,88800000.0
2005-03-25 23:05:00,0.714,0.7142,0.71396,0.71411,133000001.0
2005-03-25 23:06:00,0.7142,0.7142,0.71402,0.71405,96299998.0
2005-03-25 23:07:00,0.71407,0.71407,0.7136,0.7136,67399999.0
2005-03-25 23:08:00,0.71368,0.71402,0.71368,0.71402,95300001.0
2005-03-25 23:09:00,0.71413,0.7142,0.71409,0.7142,51000000.0
2005-03-25 23:10:00,0.71418,0.71422,0.71413,0.71413,51200000.0
2005-03-25 23:11:00,0.71412,0.7142,0.71408,0.7141,125800000.0
2005-03-25 23:12:00,0.71398,0.71398,0.71347,0.71348,61800002.0
2005-03-25 23:13:00,0.71346,0.71376,0.71346,0.71372,88699999.0
2005-03-25 23:14:00,0.71384,0.71413,0.71384,0.7141,45400000.0
2005-03-25 23:15:00,0.71411,0.71416,0.71404,0.71408,80000001.0
2005-03-25 23:16:00,0.71346,0.71387,0.71322,0.71377,125099999.0
2005-03-25 23:17:00,0.71381,0.71398,0.7135,0.71398,110500000.0
2005-03-25 23:18:00,0.71401,0.71427,0.71395,0.71405,157100000.0
2005-03-25 23:19:00,0.7141,0.71416,0.71409,0.7141,67400000.0
2005-03-25 23:21:00,0.71405,0.7141,0.71405,0.7141,45900001.0
2005-03-25 23:22:00,0.71407,0.71418,0.71404,0.71415,137100000.0
2005-03-25 23:23:00,0.71412,0.71412,0.71401,0.71403,41500000.0
2005-03-25 23:24:00,0.71415,0.71424,0.71411,0.71419,62400000.0
2005-03-25 23:25:00,0.71409,0.71419,0.71404,0.71419,66800001.0
2005-03-25 23:26:00,0.71413,0.7142,0.71406,0.71414,83000001.0
2005-03-25 23:27:00,0.71415,0.71415,0.7141,0.7141,71200001.0
2005-03-25 23:28:00,0.7141,0.7141,0.71399,0.71408,56600000.0
2005-03-25 23:29:00,0.71418,0.71418,0.71412,0.71413,66100000.0
2005-03-25 23:30:00,0.71404,0.71422,0.71404,0.71422,82500002.0
2005-03-25 23:31:00,0.71407,0.71409,0.714,0.714,58000000.0
2005-03-25 23:32:00,0.71412,0.71415,0.71405,0.71405,74499998.0
2005-03-25 23:33:00,0.71404,0.71413,0.71404,0.71405,85899999.0
2005-03-25 23:34:00,0.71413,0.71428,0.71406,0.71412,139500003.0
2005-03-25 23:35:00,0.71408,0.71422,0.71406,0.71422,97799999.0
2005-03-25 23:36:00,0.71415,0.7142,0.71402,0.71419,181199997.0
2005-03-25 23:37:00,0.71411,0.7142,0.71411,0.7142,56000000.0
2005-03-25 23:38:00,0.71415,0.7142,0.71405,0.71415,83300000.0
2005-03-25 23:39:00,0.71407,0.71419,0.71402,0.71402,75500000.0
2005-03-25 23:40:00,0.71417,0.71423,0.71408,0.71415,133899998.0
2005-03-25 23:41:00,0.71424,0.71432,0.7139,0.71428,141199998.0
2005-03-25 23:42:00,0.71418,0.71418,0.71417,0.71417,48100001.0
2005-03-25 23:43:00,0.71413,0.7142,0.71404,0.71415,152900000.0
2005-03-25 23:44:00,0.71418,0.71418,0.71416,0.71417,62400000.0
2005-03-25 23:45:00,0.71432,0.71432,0.71404,0.71417,101799999.0
2005-03-25 23:46:00,0.71416,0.7142,0.714,0.71408,72499999.0
2005-03-25 23:47:00,0.71409,0.71409,0.71406,0.71406,60599999.0
2005-03-25 23:48:00,0.714,0.71415,0.714,0.71412,58499999.0
2005-03-25 23:49:00,0.71376,0.71394,0.71348,0.71351,65200000.0
2005-03-25 23:50:00,0.71359,0.714,0.71359,0.714,30600000.0
2005-03-25 23:51:00,0.71417,0.71417,0.71402,0.71415,97600000.0
2005-03-25 23:52:00,0.71406,0.71424,0.71406,0.71419,72000000.0
2005-03-25 23:53:00,0.71408,0.71415,0.71405,0.7141,63899999.0
2005-03-25 23:54:00,0.71408,0.71415,0.71397,0.71415,94200000.0
2005-03-25 23:55:00,0.71417,0.71418,0.71406,0.71406,127099999.0
2005-03-25 23:56:00,0.71418,0.71425,0.71412,0.7142,99399999.0
2005-03-25 23:57:00,0.71416,0.7142,0.71411,0.71414,79099999.0
2005-03-25 23:58:00,0.71402,0.71412,0.71399,0.71412,32500000.0
2005-03-25 23:59:00,0.71403,0.71416,0.714,0.71402,109400000.0
2005-03-28 00:01:00,0.7143,0.7143,0.7143,0.7143,42200000.0
2005-03-28 00:07:00,0.7147,0.7147,0.7146,0.7146,42200000.0
2005-03-28 00:09:00,0.7147,0.7147,0.7136,0.7136,42200000.0
2005-03-28 00:10:00,0.7135,0.7135,0.7129,0.7129,42200000.0
2005-03-28 00:34:00,0.7139,0.7146,0.7133,0.7133,42200000.0
2005-03-28 00:36:00,0.7137,0.7138,0.7137,0.7138,42200000.0
2005-03-28 00:37:00,0.7138,0.7138,0.7138,0.7138,42200000.0
2005-03-28 00:44:00,0.7139,0.7141,0.7139,0.714,42200000.0
2005-03-28 00:53:00,0.714,0.714,0.714,0.714,42200000.0
2005-03-28 00:57:00,0.7138,0.7138,0.7137,0.7138,42200000.0
2005-03-28 00:58:00,0.7138,0.7141,0.7138,0.7139,42200000.0
2005-03-28 01:01:00,0.7136,0.7136,0.7136,0.7136,42200000.0
2005-03-28 01:02:00,0.714,0.7141,0.7137,0.7138,42200000.0
2005-03-28 01:03:00,0.7138,0.7141,0.7137,0.7139,42200000.0
2005-03-28 01:05:00,0.7138,0.7138,0.7136,0.7136,42200000.0
2005-03-28 01:06:00,0.7135,0.7136,0.7135,0.7136,42200000.0
2005-03-28 01:07:00,0.7135,0.7141,0.7135,0.7137,42200000.0
2005-03-28 01:08:00,0.7137,0.7139,0.7137,0.7138,42200000.0
2005-03-28 01:09:00,0.7138,0.7138,0.7138,0.7138,42200000.0
2005-03-28 01:10:00,0.7139,0.7141,0.7136,0.7136,42200000.0
2005-03-28 01:11:00,0.7136,0.7139,0.7135,0.7138,42200000.0
2005-03-28 01:16:00,0.7136,0.7138,0.7135,0.7136,42200000.0
2005-03-28 01:17:00,0.7135,0.7138,0.7135,0.7138,42200000.0
2005-03-28 01:19:00,0.7135,0.7136,0.7135,0.7135,42200000.0
2005-03-28 01:20:00,0.7135,0.7138,0.7135,0.7138,42200000.0
2005-03-28 01:21:00,0.7135,0.7138,0.7135,0.7136,42200000.0
2005-03-28 01:22:00,0.7138,0.714,0.7135,0.7137,42200000.0
2005-03-28 01:23:00,0.7135,0.714,0.7132,0.7133,42200000.0
2005-03-28 01:24:00,0.7134,0.7136,0.7133,0.7134,42200000.0
2005-03-28 01:25:00,0.7134,0.7135,0.7134,0.7135,42200000.0
2005-03-28 01:26:00,0.7133,0.7134,0.7132,0.7132,42200000.0
2005-03-28 01:28:00,0.7134,0.7134,0.7132,0.7132,42200000.0
2005-03-28 01:31:00,0.7132,0.7132,0.7131,0.7131,42200000.0
2005-03-28 01:32:00,0.7133,0.7135,0.7132,0.7132,42200000.0
2005-03-28 01:33:00,0.7132,0.7134,0.7132,0.7132,42200000.0
2005-03-28 01:41:00,0.7135,0.7135,0.7132,0.7132,42200000.0
2005-03-28 01:43:00,0.7134,0.7135,0.7133,0.7134,42200000.0
2005-03-28 01:47:00,0.7134,0.7134,0.7132,0.7132,42200000.0
2005-03-28 01:54:00,0.7132,0.7132,0.7132,0.7132,42200000.0
2005-03-28 01:55:00,0.7132,0.7134,0.7132,0.7132,42200000.0
2005-03-28 01:58:00,0.7133,0.7133,0.7128,0.713,42200000.0
2005-03-28 01:59:00,0.7131,0.7131,0.7126,0.7129,42200000.0
2005-03-28 02:00:00,0.71227,0.71227,0.71211,0.71212,42200000.0
2005-03-28 02:01:00,0.71227,0.71228,0.71216,0.71218,57200000.0
2005-03-28 02:02:00,0.71232,0.71264,0.71209,0.71236,158099999.0
2005-03-28 02:03:00,0.71227,0.71251,0.71227,0.71239,88499999.0
2005-03-28 02:04:00,0.71243,0.7125,0.71223,0.71229,44100001.0
2005-03-28 02:05:00,0.71234,0.71243,0.71211,0.71238,74300000.0
2005-03-28 02:06:00,0.71247,0.71259,0.71202,0.71215,98199999.0
2005-03-28 02:07:00,0.71222,0.71242,0.71222,0.71237,66300000.0
2005-03-28 02:08:00,0.71234,0.71247,0.71226,0.71238,126000000.0
2005-03-28 02:09:00,0.71232,0.7124,0.71196,0.71196,151300000.0
2005-03-28 02:10:00,0.71206,0.71225,0.71195,0.71225,43200000.0
2005-03-28 02:11:00,0.71214,0.71223,0.71192,0.71212,77600000.0
2005-03-28 02:12:00,0.71223,0.71227,0.71177,0.71191,132899999.0
2005-03-28 02:13:00,0.71182,0.71214,0.71172,0.71172,53300001.0
2005-03-28 02:14:00,0.71217,0.71222,0.71192,0.71222,86000001.0
2005-03-28 02:15:00,0.71187,0.71206,0.71173,0.71176,100200000.0
2005-03-28 02:16:00,0.71162,0.7121,0.71159,0.71207,140000000.0
2005-03-28 02:17:00,0.71191,0.71205,0.71171,0.7118,56800001.0
2005-03-28 02:18:00,0.71181,0.71223,0.71181,0.71202,65300000.0
2005-03-28 02:19:00,0.71181,0.71227,0.71171,0.71198,128200000.0
2005-03-28 02:20:00,0.71218,0.7123,0.7119,0.7119,126300000.0
2005-03-28 02:21:00,0.71178,0.71245,0.71178,0.71245,125400001.0
2005-03-28 02:22:00,0.71187,0.71193,0.71176,0.71186,67800000.0
2005-03-28 02:23:00,0.71181,0.71212,0.71175,0.71175,80200001.0
2005-03-28 02:24:00,0.71204,0.71204,0.71168,0.71185,81500000.0
2005-03-28 02:25:00,0.71196,0.71202,0.7118,0.71183,129900001.0
2005-03-28 02:26:00,0.71201,0.71235,0.71186,0.71222,65400001.0
2005-03-28 02:27:00,0.71223,0.71229,0.71203,0.71215,71100000.0
2005-03-28 02:28:00,0.71184,0.71225,0.71184,0.71225,62000000.0
2005-03-28 02:29:00,0.71228,0.71228,0.71194,0.71216,91900002.0
2005-03-28 02:30:00,0.71218,0.71219,0.7118,0.71214,121800001.0
2005-03-28 02:31:00,0.71209,0.71213,0.71178,0.71193,92099998.0
2005-03-28 02:32:00,0.71166,0.71208,0.71166,0.71206,98400000.0
2005-03-28 02:33:00,0.71194,0.71213,0.71188,0.71213,112800001.0
2005-03-28 02:34:00,0.71208,0.71212,0.71186,0.71199,127100001.0
2005-03-28 02:35:00,0.71179,0.71188,0.71167,0.71184,106900001.0
2005-03-28 02:36:00,0.71193,0.71209,0.71192,0.71192,110699999.0
2005-03-28 02:37:00,0.71201,0.71202,0.71155,0.71155,129999999.0
2005-03-28 02:38:00,0.71166,0.7119,0.71165,0.7119,85300002.0
2005-03-28 02:39:00,0.71182,0.71182,0.7115,0.71155,81200000.0
2005-03-28 02:40:00,0.71154,0.71181,0.71153,0.71166,84000001.0
2005-03-28 02:41:00,0.7116,0.71174,0.71149,0.71165,113200002.0
2005-03-28 02:42:00,0.71155,0.71202,0.71143,0.71172,79000000.0
2005-03-28 02:43:00,0.71152,0.71168,0.71146,0.71167,48400000.0
2005-03-28 02:44:00,0.7115,0.71165,0.71141,0.71143,87000002.0
2005-03-28 02:45:00,0.71166,0.7118,0.7115,0.7116,101099999.0
2005-03-28 02:46:00,0.71164,0.71169,0.71134,0.71135,160100002.0
2005-03-28 02:47:00,0.71121,0.71148,0.71121,0.71139,108000001.0
2005-03-28 02:48:00,0.71138,0.71154,0.71119,0.71154,170400001.0
2005-03-28 02:49:00,0.71171,0.71184,0.71128,0.71169,155600000.0
2005-03-28 02:50:00,0.71177,0.71191,0.71145,0.71169,129100001.0
2005-03-28 02:51:00,0.71168,0.71168,0.71125,0.71127,133000001.0
2005-03-28 02:52:00,0.71143,0.71164,0.71142,0.71148,130899999.0
2005-03-28 02:53:00,0.71146,0.7118,0.71142,0.71159,133599999.0
2005-03-28 02:54:00,0.71153,0.71174,0.7115,0.7116,111400000.0
2005-03-28 02:55:00,0.71151,0.71169,0.71145,0.71169,63000000.0
2005-03-28 02:56:00,0.71174,0.71174,0.71143,0.71157,56200000.0
2005-03-28 02:57:00,0.7116,0.7118,0.71158,0.7117,87600000.0
2005-03-28 02:58:00,0.71143,0.71167,0.71138,0.71153,104600002.0
2005-03-28 02:59:00,0.71162,0.71168,0.71143,0.71148,57400000.0
2005-03-28 03:00:00,0.71162,0.71173,0.71158,0.71172,57200000.0
2005-03-28 03:01:00,0.71171,0.71174,0.71158,0.71163,78899999.0
2005-03-28 03:02:00,0.71136,0.71175,0.71136,0.71151,135900001.0
2005-03-28 03:03:00,0.71149,0.71159,0.71127,0.71127,123200000.0
2005-03-28 03:04:00,0.71143,0.71157,0.71143,0.71157,53200000.0
2005-03-28 03:05:00,0.71146,0.71153,0.71125,0.7115,124399999.0
2005-03-28 03:06:00,0.71145,0.71153,0.71101,0.71106,118900000.0
2005-03-28 03:07:00,0.71123,0.71131,0.71091,0.71099,145799999.0
2005-03-28 03:08:00,0.71129,0.71137,0.71095,0.71129,135199999.0
2005-03-28 03:09:00,0.71111,0.71124,0.71084,0.71116,91400000.0
2005-03-28 03:10:00,0.71098,0.71108,0.71072,0.71089,76000000.0
2005-03-28 03:11:00,0.71083,0.71115,0.7108,0.71114,71100000.0
2005-03-28 03:12:00,0.71072,0.71099,0.71059,0.71079,74500001.0
2005-03-28 03:13:00,0.71077,0.71091,0.71068,0.71088,141100001.0
2005-03-28 03:14:00,0.7108,0.71097,0.71042,0.7109,148000000.0
2005-03-28 03:15:00,0.71085,0.71085,0.71048,0.71055,67100000.0
2005-03-28 03:16:00,0.71047,0.71051,0.71022,0.71022,158900001.0
2005-03-28 03:17:00,0.71045,0.71045,0.70863,0.70863,90200001.0
2005-03-28 03:18:00,0.70895,0.70919,0.70893,0.70908,80600000.0
2005-03-28 03:19:00,0.70909,0.70955,0.70909,0.70938,109000000.0
2005-03-28 03:20:00,0.70928,0.70941,0.70901,0.70919,163200000.0
2005-03-28 03:21:00,0.70929,0.70955,0.70919,0.70934,115300002.0
2005-03-28 03:22:00,0.70935,0.70935,0.7092,0.7092,121799997.0
2005-03-28 03:23:00,0.70918,0.70932,0.70904,0.70907,106400000.0
2005-03-28 03:24:00,0.7089,0.70916,0.70874,0.7089,114100000.0
2005-03-28 03:25:00,0.709,0.70907,0.70867,0.709,123200001.0
2005-03-28 03:26:00,0.70927,0.70929,0.70881,0.70887,98600000.0
2005-03-28 03:27:00,0.70913,0.70948,0.70902,0.70902,127899999.0
2005-03-28 03:28:00,0.70925,0.7095,0.70911,0.70946,56300000.0
2005-03-28 03:29:00,0.70946,0.70987,0.70943,0.70977,110899999.0
2005-03-28 03:30:00,0.7097,0.7102,0.70954,0.71018,132300000.0
2005-03-28 03:31:00,0.71013,0.71013,0.70978,0.70991,77200001.0
2005-03-28 03:32:00,0.70978,0.70984,0.70959,0.70976,80700000.0
2005-03-28 03:33:00,0.70985,0.70996,0.70945,0.70945,34900000.0
2005-03-28 03:34:00,0.70954,0.70977,0.70954,0.70963,96900000.0
2005-03-28 03:35:00,0.70997,0.71001,0.70971,0.70986,105199998.0
2005-03-28 03:36:00,0.70968,0.70986,0.70946,0.70946,118400001.0
2005-03-28 03:37:00,0.70954,0.70967,0.70935,0.70936,91000001.0
2005-03-28 03:38:00,0.70938,0.70963,0.70926,0.70952,128700002.0
2005-03-28 03:39:00,0.70909,0.70954,0.70909,0.70932,104899999.0
2005-03-28 03:40:00,0.70919,0.70936,0.70917,0.70936,40000000.0
2005-03-28 03:41:00,0.70937,0.70945,0.70923,0.70938,87899999.0
2005-03-28 03:42:00,0.70968,0.70979,0.70924,0.70938,89900000.0
2005-03-28 03:43:00,0.70918,0.70949,0.70905,0.70949,100499999.0
2005-03-28 03:44:00,0.70923,0.70932,0.70879,0.70914,152600000.0
2005-03-28 03:45:00,0.70927,0.70929,0.70879,0.70895,84499999.0
2005-03-28 03:46:00,0.70931,0.70934,0.70876,0.70894,50300000.0
2005-03-28 03:47:00,0.70923,0.70932,0.70914,0.70916,145899997.0
2005-03-28 03:48:00,0.70922,0.70927,0.70892,0.70921,134499999.0
2005-03-28 03:49:00,0.7092,0.70923,0.7088,0.709,93200000.0
2005-03-28 03:50:00,0.70892,0.70901,0.70873,0.70876,82099999.0
2005-03-28 03:51:00,0.70887,0.70897,0.70851,0.7086,109199999.0
2005-03-28 03:52:00,0.70865,0.70865,0.70819,0.70834,63500000.0
2005-03-28 03:53:00,0.70815,0.70843,0.70803,0.70832,137700001.0
2005-03-28 03:54:00,0.7083,0.70845,0.70798,0.70841,106000000.0
2005-03-28 03:55:00,0.70805,0.70844,0.70805,0.70844,96699999.0
2005-03-28 03:56:00,0.70783,0.70816,0.70783,0.70809,142500002.0
2005-03-28 03:57:00,0.70798,0.70832,0.70775,0.70815,115200000.0
2005-03-28 03:58:00,0.70781,0.70824,0.70772,0.70824,111499999.0
2005-03-28 03:59:00,0.70804,0.70814,0.70773,0.70773,66000000.0
2005-03-28 04:00:00,0.70775,0.70819,0.70772,0.70787,170799998.0
2005-03-28 04:01:00,0.70746,0.70779,0.70743,0.70773,71999999.0
2005-03-28 04:02:00,0.70753,0.70771,0.70749,0.7076,113799999.0
2005-03-28 04:03:00,0.70785,0.70785,0.70752,0.70755,139699998.0
2005-03-28 04:04:00,0.70777,0.70787,0.70744,0.70744,87800000.0
2005-03-28 04:05:00,0.70724,0.70752,0.70724,0.70741,78900001.0
2005-03-28 04:06:00,0.70756,0.70764,0.70723,0.70755,126299999.0
2005-03-28 04:07:00,0.70764,0.70786,0.70751,0.70779,115900000.0
2005-03-28 04:08:00,0.70771,0.70771,0.70749,0.70758,99500002.0
2005-03-28 04:09:00,0.70757,0.7077,0.70732,0.70752,142800000.0
2005-03-28 04:10:00,0.70745,0.70761,0.70722,0.70741,89300002.0
2005-03-28 04:11:00,0.70761,0.70792,0.70753,0.70792,96799998.0
2005-03-28 04:12:00,0.70792,0.70814,0.70782,0.70795,104099998.0
2005-03-28 04:13:00,0.70771,0.70804,0.70763,0.70798,119800002.0
2005-03-28 04:14:00,0.70761,0.70808,0.70761,0.70808,178100000.0
2005-03-28 04:15:00,0.70773,0.70789,0.70765,0.70771,105600001.0
2005-03-28 04:16:00,0.70766,0.70802,0.70766,0.70776,111100000.0
2005-03-28 04:17:00,0.70774,0.70797,0.70774,0.70783,94500001.0
2005-03-28 04:18:00,0.70781,0.70797,0.70768,0.70795,121600000.0
2005-03-28 04:19:00,0.7081,0.7081,0.70796,0.70796,67800000.0
2005-03-28 04:20:00,0.70791,0.70791,0.70754,0.70765,129100000.0
2005-03-28 04:21:00,0.70792,0.70801,0.70776,0.70783,146100000.0
2005-03-28 04:22:00,0.70788,0.70828,0.70788,0.70799,62100000.0
2005-03-28 04:23:00,0.70819,0.70829,0.70787,0.70813,123700002.0
2005-03-28 04:24:00,0.7081,0.70853,0.7081,0.7085,75100001.0
2005-03-28 04:25:00,0.70798,0.70839,0.70786,0.70804,143599997.0
2005-03-28 04:26:00,0.70826,0.70833,0.70795,0.70804,162799998.0
2005-03-28 04:27:00,0.70818,0.70839,0.70812,0.70826,100499998.0
2005-03-28 04:28:00,0.70815,0.70872,0.70799,0.7086,79700000.0
2005-03-28 04:29:00,0.70852,0.7088,0.70824,0.7086,165800000.0
2005-03-28 04:30:00,0.70876,0.70876,0.70819,0.70827,148399999.0
2005-03-28 04:31:00,0.70832,0.70845,0.70814,0.70814,93099999.0
2005-03-28 04:32:00,0.70833,0.70855,0.70829,0.70854,91000000.0
2005-03-28 04:33:00,0.70869,0.70869,0.70821,0.70829,108800000.0
2005-03-28 04:34:00,0.70856,0.70868,0.70823,0.70823,153000001.0
2005-03-28 04:35:00,0.70848,0.70862,0.70816,0.70839,112099999.0
2005-03-28 04:36:00,0.70866,0.70876,0.70846,0.7087,168800000.0
2005-03-28 04:37:00,0.70847,0.70867,0.70837,0.70856,69200000.0
2005-03-28 04:38:00,0.7083,0.70882,0.70823,0.70865,91600000.0
2005-03-28 04:39:00,0.70863,0.70899,0.70841,0.70843,129900000.0
2005-03-28 04:40:00,0.70861,0.70874,0.70845,0.70845,66200000.0
2005-03-28 04:41:00,0.70869,0.70869,0.7084,0.70857,98500000.0
2005-03-28 04:42:00,0.70861,0.70868,0.70842,0.70858,111499998.0
2005-03-28 04:43:00,0.70859,0.70863,0.70827,0.70834,74300001.0
2005-03-28 04:44:00,0.70853,0.70876,0.70849,0.70871,122399999.0
2005-03-28 04:45:00,0.70878,0.70888,0.70838,0.70853,135999998.0
2005-03-28 04:46:00,0.7086,0.70874,0.70838,0.70838,160000002.0
2005-03-28 04:47:00,0.70889,0.70899,0.70858,0.70881,170899999.0
2005-03-28 04:48:00,0.70892,0.70911,0.70876,0.70897,146400000.0
2005-03-28 04:49:00,0.70888,0.70912,0.70872,0.70912,164399999.0
2005-03-28 04:50:00,0.70932,0.70935,0.70899,0.70917,91000000.0
2005-03-28 04:51:00,0.70929,0.70945,0.70916,0.70937,144199998.0
2005-03-28 04:52:00,0.70896,0.70938,0.70896,0.70932,80899999.0
2005-03-28 04:53:00,0.70944,0.70946,0.70916,0.70923,64700000.0
2005-03-28 04:54:00,0.70937,0.70945,0.70912,0.70945,123599999.0
2005-03-28 04:55:00,0.70948,0.70952,0.70911,0.70917,71600000.0
2005-03-28 04:56:00,0.70928,0.70942,0.70908,0.70928,99600000.0
2005-03-28 04:57:00,0.70912,0.70935,0.70902,0.70919,84500000.0
2005-03-28 04:58:00,0.70909,0.70938,0.70909,0.70917,126599999.0
2005-03-28 04:59:00,0.70913,0.70977,0.70907,0.70967,71100000.0
2005-03-28 05:00:00,0.70939,0.70957,0.70929,0.70938,80000000.0
2005-03-28 05:01:00,0.70909,0.70941,0.70909,0.70932,63800000.0
2005-03-28 05:02:00,0.70929,0.70945,0.70914,0.70925,81300000.0
2005-03-28 05:03:00,0.7092,0.70944,0.70913,0.7092,113700000.0
2005-03-28 05:04:00,0.7096,0.70976,0.70918,0.70918,124300000.0
2005-03-28 05:05:00,0.70961,0.70971,0.70944,0.70951,68800001.0
2005-03-28 05:06:00,0.70934,0.70946,0.70915,0.70935,85799999.0
2005-03-28 05:07:00,0.70954,0.70963,0.70919,0.70933,88899997.0
2005-03-28 05:08:00,0.70923,0.70949,0.70912,0.70939,81499999.0
2005-03-28 05:09:00,0.70953,0.70958,0.70939,0.70948,132400000.0
2005-03-28 05:10:00,0.70956,0.70967,0.70939,0.70941,151299999.0
2005-03-28 05:11:00,0.70933,0.70967,0.70921,0.70952,61300000.0
2005-03-28 05:12:00,0.70946,0.70956,0.70935,0.70935,147100000.0
2005-03-28 05:13:00,0.7095,0.7098,0.7094,0.7098,112599999.0
2005-03-28 05:14:00,0.70952,0.70963,0.70952,0.7096,81600000.0
2005-03-28 05:15:00,0.70952,0.70977,0.70947,0.70962,147699998.0
2005-03-28 05:16:00,0.7096,0.70976,0.70934,0.70939,112500000.0
2005-03-28 05:17:00,0.70969,0.70973,0.70943,0.70964,73400000.0
2005-03-28 05:18:00,0.70963,0.71,0.70948,0.70982,86099999.0
2005-03-28 05:19:00,0.71005,0.71005,0.70949,0.70949,89400000.0
2005-03-28 05:20:00,0.7095,0.71027,0.70947,0.70979,103900001.0
2005-03-28 05:21:00,0.70971,0.70975,0.70949,0.70958,75699999.0
2005-03-28 05:22:00,0.70969,0.70982,0.70937,0.70966,121199998.0
2005-03-28 05:23:00,0.70958,0.70966,0.7094,0.70949,77200000.0
2005-03-28 05:24:00,0.70966,0.70972,0.70944,0.70963,65400000.0
2005-03-28 05:25:00,0.7095,0.70971,0.70935,0.70971,171000000.0
2005-03-28 05:26:00,0.70959,0.7097,0.70934,0.70968,74800000.0
2005-03-28 05:27:00,0.70973,0.70973,0.70912,0.7093,123099998.0
2005-03-28 05:28:00,0.70961,0.70964,0.70931,0.70953,60900000.0
2005-03-28 05:29:00,0.70956,0.70956,0.70921,0.70935,54900000.0
2005-03-28 05:30:00,0.7093,0.70963,0.70923,0.70936,85700000.0
2005-03-28 05:31:00,0.70939,0.70949,0.70908,0.70931,164400000.0
2005-03-28 05:32:00,0.709,0.70916,0.70885,0.70903,101400000.0
2005-03-28 05:33:00,0.70957,0.70957,0.70906,0.70926,127199999.0
2005-03-28 05:34:00,0.70926,0.70926,0.70903,0.70908,74799999.0
2005-03-28 05:35:00,0.70958,0.70958,0.70921,0.70921,128100001.0
2005-03-28 05:36:00,0.7095,0.70958,0.70909,0.70927,92700000.0
2005-03-28 05:37:00,0.70921,0.70946,0.70916,0.70928,90499999.0
2005-03-28 05:38:00,0.70953,0.70966,0.70937,0.70943,109799997.0
2005-03-28 05:39:00,0.70945,0.70947,0.70926,0.7093,80600000.0
2005-03-28 05:40:00,0.70933,0.70968,0.70919,0.70968,82999999.0
2005-03-28 05:41:00,0.70936,0.70936,0.70917,0.70922,114499998.0
2005-03-28 05:42:00,0.70959,0.70959,0.7094,0.70943,76199998.0
2005-03-28 05:43:00,0.70955,0.70955,0.70922,0.70924,43800000.0
2005-03-28 05:44:00,0.7093,0.70955,0.70921,0.70925,80600001.0
2005-03-28 05:45:00,0.70926,0.70943,0.70917,0.70943,72200000.0
2005-03-28 05:46:00,0.70919,0.7095,0.70918,0.70918,129100001.0
2005-03-28 05:47:00,0.70935,0.70957,0.70922,0.70952,107000000.0
2005-03-28 05:48:00,0.70961,0.70961,0.70924,0.70937,66000000.0
2005-03-28 05:49:00,0.70942,0.70955,0.70939,0.70939,112300001.0
2005-03-28 05:50:00,0.70935,0.70965,0.7093,0.7093,56300000.0
2005-03-28 05:51:00,0.7092,0.70963,0.7092,0.70922,147700001.0
2005-03-28 05:52:00,0.70943,0.70951,0.70923,0.70951,43600000.0
2005-03-28 05:53:00,0.70931,0.70946,0.70912,0.70912,132499996.0
2005-03-28 05:54:00,0.70937,0.70974,0.70936,0.70936,118700001.0
2005-03-28 05:55:00,0.70972,0.70972,0.70897,0.70908,77899999.0
2005-03-28 05:56:00,0.70956,0.70956,0.70926,0.70937,74899999.0
2005-03-28 05:57:00,0.70946,0.70968,0.70946,0.7095,67300000.0
2005-03-28 05:58:00,0.70971,0.70971,0.70942,0.70956,107200001.0
2005-03-28 05:59:00,0.70947,0.7097,0.70913,0.70918,118000001.0
2005-03-28 06:00:00,0.70938,0.70962,0.70929,0.70952,65700000.0
2005-03-28 06:01:00,0.70954,0.70963,0.70922,0.70922,80399998.0
2005-03-28 06:02:00,0.70941,0.70957,0.70924,0.70947,127299999.0
2005-03-28 06:03:00,0.70958,0.71003,0.70945,0.70991,63000001.0
2005-03-28 06:04:00,0.70948,0.70981,0.70943,0.70963,116099998.0
2005-03-28 06:05:00,0.70943,0.70969,0.70937,0.70949,141799999.0
2005-03-28 06:06:00,0.70952,0.70976,0.70952,0.70965,50000000.0
2005-03-28 06:07:00,0.70948,0.70949,0.70936,0.70938,90100000.0
2005-03-28 06:08:00,0.70943,0.70987,0.70943,0.70987,76599999.0
2005-03-28 06:09:00,0.70997,0.70997,0.70942,0.70985,162200000.0
2005-03-28 06:10:00,0.70947,0.70969,0.70932,0.70953,77400000.0
2005-03-28 06:11:00,0.70944,0.70958,0.70944,0.70958,19500000.0
2005-03-28 06:12:00,0.7097,0.7097,0.7097,0.7097,29900000.0
2005-03-28 06:13:00,0.70961,0.70984,0.70946,0.70946,92600001.0
2005-03-28 06:14:00,0.70949,0.70954,0.70941,0.70952,111800000.0
2005-03-28 06:15:00,0.70953,0.70973,0.70941,0.70948,109600000.0
2005-03-28 06:16:00,0.70922,0.70946,0.70914,0.70924,187600001.0
2005-03-28 06:17:00,0.70973,0.70973,0.70939,0.70949,111899999.0
2005-03-28 06:18:00,0.70933,0.70933,0.70906,0.70915,96299999.0
2005-03-28 06:19:00,0.70942,0.70943,0.70906,0.70923,147400001.0
2005-03-28 06:20:00,0.70941,0.70974,0.70941,0.70974,68200001.0
2005-03-28 06:21:00,0.70949,0.70958,0.70905,0.7093,105899999.0
2005-03-28 06:22:00,0.7094,0.70955,0.70914,0.70914,118800001.0
2005-03-28 06:23:00,0.70922,0.70949,0.70917,0.70923,38200000.0
2005-03-28 06:24:00,0.7096,0.7096,0.70927,0.7096,41700000.0
2005-03-28 06:25:00,0.70922,0.70927,0.70892,0.70892,73999999.0
2005-03-28 06:26:00,0.7085,0.70928,0.7085,0.70922,126700000.0
2005-03-28 06:27:00,0.709,0.70937,0.70885,0.70937,160100001.0
2005-03-28 06:28:00,0.70951,0.70958,0.70922,0.70943,114200001.0
2005-03-28 06:29:00,0.70937,0.70942,0.70905,0.70906,109300000.0
2005-03-28 06:30:00,0.70918,0.70936,0.70892,0.70898,89200000.0
2005-03-28 06:31:00,0.70917,0.70942,0.70902,0.70919,94800000.0
2005-03-28 06:32:00,0.70896,0.70932,0.70883,0.7091,78899999.0
2005-03-28 06:33:00,0.70897,0.70928,0.70896,0.7091,91799999.0
2005-03-28 06:34:00,0.70904,0.70917,0.70864,0.70864,99600001.0
2005-03-28 06:35:00,0.70901,0.70901,0.70876,0.70901,92700000.0
2005-03-28 06:36:00,0.70882,0.70897,0.7087,0.70885,87400000.0
2005-03-28 06:37:00,0.70865,0.70875,0.70813,0.70826,101799997.0
2005-03-28 06:38:00,0.70852,0.70869,0.70837,0.7085,99599999.0
2005-03-28 06:39:00,0.70842,0.70848,0.70808,0.70808,158799999.0
2005-03-28 06:40:00,0.70805,0.70849,0.70787,0.70834,129899998.0
2005-03-28 06:41:00,0.70804,0.70837,0.70793,0.70812,149300000.0
2005-03-28 06:42:00,0.70807,0.70818,0.70769,0.70818,114299998.0
2005-03-28 06:43:00,0.70808,0.70825,0.70792,0.70804,75299999.0
2005-03-28 06:44:00,0.70792,0.70808,0.70757,0.70761,134099999.0
2005-03-28 06:45:00,0.70794,0.70815,0.70735,0.70767,108600001.0
2005-03-28 06:46:00,0.7079,0.70793,0.70751,0.70755,130200002.0
2005-03-28 06:47:00,0.708,0.7082,0.7077,0.70798,125100001.0
2005-03-28 06:48:00,0.7079,0.70816,0.7078,0.70788,155100001.0
2005-03-28 06:49:00,0.70828,0.70829,0.70805,0.70815,140699998.0
2005-03-28 06:50:00,0.7081,0.70844,0.70798,0.70844,79600000.0
2005-03-28 06:51:00,0.70846,0.70859,0.70795,0.70807,138000000.0
2005-03-28 06:52:00,0.70819,0.70831,0.70804,0.70814,116299999.0
2005-03-28 06:53:00,0.70798,0.70833,0.7079,0.70805,95500000.0
2005-03-28 06:54:00,0.70829,0.70835,0.70804,0.70829,175099999.0
2005-03-28 06:55:00,0.70839,0.70848,0.70798,0.708,83400000.0
2005-03-28 06:56:00,0.70829,0.70843,0.70813,0.70825,65900001.0
2005-03-28 06:57:00,0.70835,0.70851,0.70802,0.70822,113100001.0
2005-03-28 06:58:00,0.70803,0.70863,0.70803,0.70863,100999999.0
2005-03-28 06:59:00,0.70852,0.70868,0.70825,0.70844,124199999.0
2005-03-28 07:00:00,0.70836,0.70845,0.70803,0.70823,75000001.0
2005-03-28 07:01:00,0.70832,0.7084,0.7083,0.7083,84700000.0
2005-03-28 07:02:00,0.70831,0.70838,0.70818,0.70837,152200004.0
2005-03-28 07:03:00,0.70841,0.70849,0.70826,0.70847,145100001.0
2005-03-28 07:04:00,0.70818,0.7084,0.70793,0.7084,129900000.0
2005-03-28 07:05:00,0.7081,0.70865,0.7081,0.70865,60300000.0
2005-03-28 07:06:00,0.70867,0.70867,0.70814,0.70825,58000000.0
2005-03-28 07:07:00,0.70837,0.70837,0.70796,0.70819,56900000.0
2005-03-28 07:08:00,0.70819,0.70847,0.70781,0.70831,98400002.0
2005-03-28 07:09:00,0.70829,0.70843,0.70806,0.70833,104900001.0
2005-03-28 07:10:00,0.70827,0.70848,0.70813,0.70824,188599999.0
2005-03-28 07:11:00,0.70806,0.70833,0.70801,0.70808,134400000.0
2005-03-28 07:12:00,0.70829,0.7084,0.70809,0.70831,118000000.0
2005-03-28 07:13:00,0.70825,0.70825,0.70795,0.70802,58100000.0
2005-03-28 07:14:00,0.70794,0.70806,0.70762,0.70806,108100000.0
2005-03-28 07:15:00,0.70786,0.70798,0.70772,0.70795,90500000.0
2005-03-28 07:16:00,0.7082,0.70829,0.70784,0.70807,178200002.0
2005-03-28 07:17:00,0.70811,0.70811,0.70761,0.70764,107400001.0
2005-03-28 07:18:00,0.70795,0.70854,0.70792,0.708,136700000.0
2005-03-28 07:19:00,0.7079,0.70825,0.70787,0.70825,126900000.0
2005-03-28 07:20:00,0.70837,0.70848,0.70787,0.70823,72500000.0
2005-03-28 07:21:00,0.70796,0.70826,0.70791,0.70817,122699999.0
2005-03-28 07:22:00,0.70829,0.70829,0.70788,0.70796,102799999.0
2005-03-28 07:23:00,0.7082,0.7082,0.70754,0.7079,170799998.0
2005-03-28 07:24:00,0.70786,0.70813,0.70766,0.708,155400002.0
2005-03-28 07:25:00,0.7081,0.70831,0.70796,0.70827,87299999.0
2005-03-28 07:26:00,0.70837,0.70844,0.70804,0.70812,78600001.0
2005-03-28 07:27:00,0.70841,0.70849,0.7081,0.70827,86599999.0
2005-03-28 07:28:00,0.70822,0.70853,0.70808,0.70834,134599996.0
2005-03-28 07:29:00,0.70837,0.70837,0.70804,0.7083,146399999.0
2005-03-28 07:30:00,0.70824,0.70829,0.70801,0.70817,84400000.0
2005-03-28 07:31:00,0.70824,0.70827,0.70793,0.70817,87899999.0
2005-03-28 07:32:00,0.70824,0.70831,0.70813,0.70813,85000000.0
2005-03-28 07:33:00,0.70813,0.70846,0.70795,0.70841,61900000.0
2005-03-28 07:34:00,0.70793,0.70846,0.70793,0.70846,111900003.0
2005-03-28 07:35:00,0.70832,0.70852,0.70832,0.70843,130100001.0
2005-03-28 07:36:00,0.70834,0.70859,0.70819,0.70852,81500000.0
2005-03-28 07:37:00,0.70831,0.70851,0.70818,0.70825,109999999.0
2005-03-28 07:38:00,0.70833,0.70853,0.70825,0.70841,85200001.0
2005-03-28 07:39:00,0.70847,0.70855,0.70816,0.70828,94700000.0
2005-03-28 07:40:00,0.70831,0.70849,0.70831,0.70846,100600000.0
2005-03-28 07:41:00,0.70836,0.70859,0.70836,0.70859,42200000.0
2005-03-28 07:42:00,0.7085,0.70865,0.70826,0.70848,85899999.0
2005-03-28 07:43:00,0.70858,0.70858,0.70814,0.70815,147900001.0
2005-03-28 07:44:00,0.70834,0.70834,0.7079,0.70811,101600001.0
2005-03-28 07:45:00,0.70827,0.70842,0.70819,0.70834,115300000.0
2005-03-28 07:46:00,0.70832,0.70856,0.70822,0.70856,81100000.0
2005-03-28 07:47:00,0.70823,0.70862,0.70811,0.70854,171299996.0
2005-03-28 07:48:00,0.70861,0.70861,0.70816,0.7084,22600000.0
2005-03-28 07:49:00,0.70817,0.70832,0.70813,0.70832,114100000.0
2005-03-28 07:50:00,0.7084,0.70854,0.70807,0.70812,117200000.0
2005-03-28 07:51:00,0.7083,0.7084,0.70809,0.70836,138599999.0
2005-03-28 07:52:00,0.70847,0.70853,0.70827,0.7083,144799998.0
2005-03-28 07:53:00,0.70816,0.70824,0.70788,0.70788,125799998.0
2005-03-28 07:54:00,0.70818,0.70835,0.7079,0.70817,112300000.0
2005-03-28 07:55:00,0.70801,0.7084,0.70801,0.70831,144600000.0
2005-03-28 07:56:00,0.70834,0.70834,0.70791,0.70813,52200000.0
2005-03-28 07:57:00,0.70826,0.70846,0.70813,0.70846,69300000.0
2005-03-28 07:58:00,0.7082,0.70843,0.70812,0.70822,121800000.0
2005-03-28 07:59:00,0.7083,0.70835,0.7081,0.70823,50900000.0
2005-03-28 08:00:00,0.70842,0.70858,0.70819,0.70838,125599999.0
2005-03-28 08:01:00,0.70849,0.70849,0.70834,0.70841,92800001.0
2005-03-28 08:02:00,0.70856,0.70858,0.70823,0.70841,116799999.0
2005-03-28 08:03:00,0.70832,0.70847,0.7081,0.70825,161700001.0
2005-03-28 08:04:00,0.70815,0.7084,0.70805,0.7081,109399999.0
2005-03-28 08:05:00,0.70806,0.70824,0.70804,0.70804,117700002.0
2005-03-28 08:06:00,0.70821,0.70834,0.70795,0.70809,152999998.0
2005-03-28 08:07:00,0.70788,0.70823,0.70785,0.7082,141999999.0
2005-03-28 08:08:00,0.70798,0.7081,0.70786,0.7081,168799998.0
2005-03-28 08:09:00,0.70804,0.70825,0.70789,0.70812,145700003.0
2005-03-28 08:10:00,0.70793,0.70841,0.70793,0.7082,101800000.0
2005-03-28 08:11:00,0.70836,0.70836,0.70818,0.70827,71399999.0
2005-03-28 08:12:00,0.70816,0.70841,0.7081,0.70833,58800001.0
2005-03-28 08:13:00,0.7083,0.70842,0.70818,0.70842,81399999.0
2005-03-28 08:14:00,0.70826,0.7083,0.70816,0.70825,129900002.0
2005-03-28 08:15:00,0.70825,0.70829,0.70811,0.70827,115000000.0
2005-03-28 08:16:00,0.70799,0.70831,0.70797,0.70823,116799999.0
2005-03-28 08:17:00,0.70815,0.70831,0.70815,0.70828,150299999.0
2005-03-28 08:18:00,0.70832,0.70834,0.70797,0.70797,107699997.0
2005-03-28 08:19:00,0.7081,0.70828,0.70792,0.70828,115299996.0
2005-03-28 08:20:00,0.70821,0.70836,0.70794,0.70827,144900000.0
2005-03-28 08:21:00,0.70833,0.70841,0.70814,0.70833,100099999.0
2005-03-28 08:22:00,0.70857,0.70857,0.70804,0.70833,105600001.0
2005-03-28 08:23:00,0.70811,0.70824,0.70808,0.70808,89200001.0
2005-03-28 08:24:00,0.70822,0.70837,0.70801,0.70815,141500001.0
2005-03-28 08:25:00,0.70814,0.70834,0.70797,0.7081,84800000.0
2005-03-28 08:26:00,0.70822,0.70824,0.7081,0.7081,131800001.0
2005-03-28 08:27:00,0.70801,0.70818,0.70789,0.70817,81799999.0
2005-03-28 08:28:00,0.70824,0.70824,0.70786,0.70798,118600000.0
2005-03-28 08:29:00,0.70806,0.70821,0.70781,0.70817,140300000.0
2005-03-28 08:30:00,0.7082,0.70838,0.70816,0.70827,153499999.0
2005-03-28 08:31:00,0.70812,0.7085,0.70805,0.70842,95500000.0
2005-03-28 08:32:00,0.70851,0.7087,0.70841,0.70841,137000001.0
2005-03-28 08:33:00,0.70856,0.7086,0.7079,0.70851,121400001.0
2005-03-28 08:34:00,0.70823,0.70846,0.70822,0.70838,150699997.0
2005-03-28 08:35:00,0.70842,0.70886,0.70842,0.70886,89900001.0
2005-03-28 08:36:00,0.70874,0.70886,0.70798,0.70817,122400000.0
2005-03-28 08:37:00,0.70789,0.70846,0.70782,0.70822,80700000.0
2005-03-28 08:38:00,0.7082,0.70875,0.7081,0.70872,95100002.0
2005-03-28 08:39:00,0.70882,0.70882,0.70848,0.70866,47799999.0
2005-03-28 08:40:00,0.70853,0.70913,0.70852,0.70899,73500000.0
2005-03-28 08:41:00,0.70893,0.70944,0.70879,0.70935,101799999.0
2005-03-28 08:42:00,0.70921,0.70944,0.70893,0.70944,155499998.0
2005-03-28 08:43:00,0.70915,0.70956,0.70904,0.70956,91800000.0
2005-03-28 08:44:00,0.70929,0.70941,0.70908,0.70923,82400001.0
2005-03-28 08:45:00,0.70925,0.70932,0.70893,0.70912,119000000.0
2005-03-28 08:46:00,0.70931,0.70939,0.7091,0.70922,132100000.0
2005-03-28 08:47:00,0.70928,0.70933,0.70914,0.70933,65300000.0
2005-03-28 08:48:00,0.70935,0.70938,0.70892,0.70911,173100001.0
2005-03-28 08:49:00,0.70906,0.70921,0.70893,0.70913,76300000.0
2005-03-28 08:50:00,0.70925,0.70937,0.70911,0.70937,99900001.0
2005-03-28 08:51:00,0.70903,0.70921,0.7088,0.70914,89600000.0
2005-03-28 08:52:00,0.70934,0.70934,0.70902,0.70929,150700001.0
2005-03-28 08:53:00,0.70932,0.70941,0.70908,0.70923,111100000.0
2005-03-28 08:54:00,0.70926,0.70934,0.70913,0.70925,82500000.0
2005-03-28 08:55:00,0.7092,0.70967,0.70917,0.70961,77999999.0
2005-03-28 08:56:00,0.70931,0.7095,0.70909,0.70948,93700000.0
2005-03-28 08:57:00,0.70949,0.70954,0.7091,0.7091,96899998.0
2005-03-28 08:58:00,0.70935,0.70976,0.7092,0.70975,105200002.0
2005-03-28 08:59:00,0.70961,0.70961,0.70925,0.70948,55500001.0
2005-03-28 09:00:00,0.70894,0.70947,0.70894,0.70947,95199999.0
2005-03-28 09:01:00,0.70909,0.70938,0.70898,0.70927,178500002.0
2005-03-28 09:02:00,0.7092,0.70951,0.7091,0.70946,118000000.0
2005-03-28 09:03:00,0.70937,0.70938,0.70911,0.70933,130600003.0
2005-03-28 09:04:00,0.70933,0.70956,0.70917,0.70956,121500001.0
2005-03-28 09:05:00,0.70935,0.70947,0.70913,0.70936,130500001.0
2005-03-28 09:06:00,0.7093,0.70948,0.70914,0.70939,145200000.0
2005-03-28 09:07:00,0.70934,0.70934,0.7091,0.70925,71900000.0
2005-03-28 09:08:00,0.70938,0.70938,0.7092,0.70935,20100000.0
2005-03-28 09:09:00,0.7092,0.70929,0.70893,0.70925,92600000.0
2005-03-28 09:10:00,0.70934,0.70937,0.70921,0.70923,86200000.0
2005-03-28 09:11:00,0.70905,0.70925,0.70878,0.70922,98799999.0
2005-03-28 09:12:00,0.70892,0.70904,0.70845,0.70903,111100000.0
2005-03-28 09:13:00,0.70899,0.70912,0.70877,0.70898,101999999.0
2005-03-28 09:14:00,0.70894,0.70907,0.70881,0.7089,101999999.0
2005-03-28 09:15:00,0.70885,0.70912,0.70885,0.70896,103599999.0
2005-03-28 09:16:00,0.70898,0.70923,0.70891,0.70909,173800000.0
2005-03-28 09:17:00,0.70905,0.70915,0.70891,0.70891,73000000.0
2005-03-28 09:18:00,0.70895,0.70925,0.70895,0.70915,89300000.0
2005-03-28 09:19:00,0.70903,0.70934,0.70894,0.70934,139799997.0
2005-03-28 09:20:00,0.70909,0.70922,0.70876,0.70885,103200001.0
2005-03-28 09:21:00,0.70922,0.70934,0.70888,0.70888,146900000.0
2005-03-28 09:22:00,0.70917,0.7093,0.70888,0.70896,122300000.0
2005-03-28 09:23:00,0.70927,0.70935,0.7091,0.70922,162900003.0
2005-03-28 09:24:00,0.70936,0.70936,0.70906,0.70928,78600000.0
2005-03-28 09:25:00,0.70927,0.70942,0.70903,0.70939,144499999.0
2005-03-28 09:26:00,0.70936,0.70939,0.7092,0.70928,110500000.0
2005-03-28 09:27:00,0.70919,0.70951,0.70907,0.70927,151000002.0
2005-03-28 09:28:00,0.70911,0.70932,0.70881,0.70917,97100000.0
2005-03-28 09:29:00,0.70904,0.7092,0.70881,0.70894,141600001.0
2005-03-28 09:30:00,0.70903,0.7093,0.70902,0.70913,65500000.0
2005-03-28 09:31:00,0.70919,0.70937,0.70913,0.70937,115399998.0
2005-03-28 09:32:00,0.70964,0.70964,0.70915,0.70924,104699999.0
2005-03-28 09:33:00,0.70922,0.70948,0.70922,0.70937,133500000.0
2005-03-28 09:34:00,0.70927,0.70949,0.70908,0.70934,93300000.0
2005-03-28 09:35:00,0.70931,0.70939,0.70913,0.70938,89799999.0
2005-03-28 09:36:00,0.70958,0.70961,0.70926,0.7094,92299999.0
2005-03-28 09:37:00,0.70922,0.7098,0.70912,0.70938,103000000.0
2005-03-28 09:38:00,0.70938,0.70976,0.70928,0.70934,91800001.0
2005-03-28 09:39:00,0.7093,0.70949,0.70922,0.70931,138399998.0
2005-03-28 09:40:00,0.70944,0.70954,0.70925,0.70943,143899999.0
2005-03-28 09:41:00,0.70929,0.70939,0.70901,0.70915,152299999.0
2005-03-28 09:42:00,0.70935,0.70946,0.70917,0.7093,150899999.0
2005-03-28 09:43:00,0.70924,0.70944,0.70915,0.70934,113400001.0
2005-03-28 09:44:00,0.70962,0.70962,0.7089,0.7089,97100000.0
2005-03-28 09:45:00,0.70906,0.70933,0.70897,0.70922,156799999.0
2005-03-28 09:46:00,0.7091,0.70934,0.70899,0.7092,154300000.0
2005-03-28 09:47:00,0.70916,0.70929,0.70905,0.70909,95300000.0
2005-03-28 09:48:00,0.70908,0.70918,0.70875,0.70882,179800002.0
2005-03-28 09:49:00,0.70879,0.70889,0.70851,0.70877,110699999.0
2005-03-28 09:50:00,0.70879,0.70879,0.70845,0.7085,70100000.0
2005-03-28 09:51:00,0.70867,0.70875,0.70866,0.70875,59800000.0
2005-03-28 09:52:00,0.70856,0.70887,0.70846,0.70887,105900000.0
2005-03-28 09:53:00,0.7088,0.70891,0.7085,0.70851,77800000.0
2005-03-28 09:54:00,0.7091,0.7091,0.70874,0.70886,105000000.0
2005-03-28 09:55:00,0.70876,0.70912,0.70867,0.70894,83400000.0
2005-03-28 09:56:00,0.70896,0.70911,0.70887,0.70911,91500000.0
2005-03-28 09:57:00,0.7088,0.70908,0.70879,0.70906,80100000.0
2005-03-28 09:58:00,0.70895,0.70928,0.70895,0.70922,116699999.0
2005-03-28 09:59:00,0.70916,0.70929,0.70902,0.70923,186800003.0
2005-03-28 10:00:00,0.70918,0.7092,0.7089,0.70913,102800000.0
2005-03-28 10:01:00,0.70898,0.70923,0.70888,0.70917,82200001.0
2005-03-28 10:02:00,0.70892,0.70916,0.70889,0.70893,132100000.0
2005-03-28 10:03:00,0.70908,0.70921,0.7089,0.70913,112899997.0
2005-03-28 10:04:00,0.70865,0.70914,0.70865,0.70893,83800002.0
2005-03-28 10:05:00,0.70911,0.70913,0.70861,0.7089,69600000.0
2005-03-28 10:06:00,0.70899,0.70904,0.7088,0.709,128700000.0
2005-03-28 10:07:00,0.70901,0.70901,0.70867,0.70871,133900000.0
2005-03-28 10:08:00,0.70882,0.709,0.70875,0.70897,104700000.0
2005-03-28 10:09:00,0.70889,0.7091,0.70879,0.70902,114700000.0
2005-03-28 10:10:00,0.70876,0.70918,0.70876,0.709,83799999.0
2005-03-28 10:11:00,0.70889,0.70903,0.70872,0.70895,152900001.0
2005-03-28 10:12:00,0.70871,0.70891,0.70859,0.70875,77700000.0
2005-03-28 10:13:00,0.70857,0.70868,0.70798,0.708,109799999.0
2005-03-28 10:14:00,0.70815,0.70841,0.708,0.70827,101200000.0
2005-03-28 10:15:00,0.70821,0.70845,0.70811,0.70828,97200001.0
2005-03-28 10:16:00,0.70825,0.70827,0.70801,0.70818,107899998.0
2005-03-28 10:17:00,0.70806,0.70814,0.70777,0.70814,154100002.0
2005-03-28 10:18:00,0.70815,0.70831,0.70806,0.70814,90799999.0
2005-03-28 10:19:00,0.70808,0.70834,0.70791,0.70823,150600001.0
2005-03-28 10:20:00,0.70785,0.70788,0.70773,0.70786,112400000.0
2005-03-28 10:21:00,0.70807,0.7082,0.70794,0.70815,85399999.0
2005-03-28 10:22:00,0.70818,0.70833,0.70816,0.70833,117799999.0
2005-03-28 10:23:00,0.70818,0.70818,0.70793,0.708,125900000.0
2005-03-28 10:24:00,0.70788,0.70816,0.7078,0.7081,75800000.0
2005-03-28 10:25:00,0.70788,0.70838,0.70788,0.70818,125300002.0
2005-03-28 10:26:00,0.70821,0.70839,0.70811,0.70826,160100000.0
2005-03-28 10:27:00,0.7083,0.70844,0.70802,0.7083,82900000.0
2005-03-28 10:28:00,0.7083,0.70841,0.70818,0.70832,140199997.0
2005-03-28 10:29:00,0.70831,0.70853,0.70821,0.70827,133099998.0
2005-03-28 10:30:00,0.70849,0.70849,0.70823,0.70843,110000000.0
2005-03-28 10:31:00,0.70826,0.7085,0.70822,0.70848,51800000.0
2005-03-28 10:32:00,0.70834,0.70848,0.70834,0.70841,100900000.0
2005-03-28 10:33:00,0.70828,0.70839,0.70819,0.70833,83999999.0
2005-03-28 10:34:00,0.70811,0.70847,0.70801,0.70822,172500001.0
2005-03-28 10:35:00,0.70804,0.70831,0.70791,0.70822,93600000.0
2005-03-28 10:36:00,0.70806,0.70832,0.70791,0.70797,90900000.0
2005-03-28 10:37:00,0.70803,0.70832,0.70803,0.70832,70900000.0
2005-03-28 10:38:00,0.70826,0.70832,0.7079,0.70803,107499997.0
2005-03-28 10:39:00,0.70807,0.70842,0.70787,0.70799,90000000.0
2005-03-28 10:40:00,0.70802,0.70828,0.70784,0.70828,61299999.0
2005-03-28 10:41:00,0.70793,0.70825,0.70793,0.70815,93600000.0
2005-03-28 10:42:00,0.7082,0.70836,0.7081,0.70829,77400000.0
2005-03-28 10:43:00,0.70818,0.70837,0.70817,0.70832,96200001.0
2005-03-28 10:44:00,0.70819,0.70819,0.70779,0.70788,174000000.0
2005-03-28 10:45:00,0.70794,0.70822,0.70788,0.70822,148800000.0
2005-03-28 10:46:00,0.70788,0.70814,0.70785,0.70805,129600000.0
2005-03-28 10:47:00,0.70797,0.70814,0.70789,0.70807,149800001.0
2005-03-28 10:48:00,0.70785,0.70801,0.70769,0.70801,87499998.0
2005-03-28 10:49:00,0.70781,0.70805,0.7077,0.70803,96400000.0
2005-03-28 10:50:00,0.70808,0.70849,0.70797,0.70845,79199999.0
2005-03-28 10:51:00,0.70808,0.70828,0.70796,0.70805,113100000.0
2005-03-28 10:52:00,0.70799,0.70799,0.70767,0.70792,100099999.0
2005-03-28 10:53:00,0.70802,0.70815,0.70802,0.70808,23100000.0
2005-03-28 10:54:00,0.70791,0.70811,0.70791,0.70796,55700001.0
2005-03-28 10:55:00,0.70811,0.7083,0.70795,0.70812,108300000.0
2005-03-28 10:56:00,0.70828,0.70828,0.70799,0.70808,48600000.0
2005-03-28 10:57:00,0.70805,0.70812,0.70789,0.70805,86299999.0
2005-03-28 10:58:00,0.70806,0.70814,0.70795,0.70802,103100000.0
2005-03-28 10:59:00,0.70821,0.70823,0.70797,0.70814,74400001.0
2005-03-28 11:00:00,0.70821,0.70834,0.70797,0.70832,84200001.0
2005-03-28 11:01:00,0.70824,0.70833,0.7079,0.70823,98100001.0
2005-03-28 11:02:00,0.7081,0.70844,0.70806,0.70834,155200000.0
2005-03-28 11:03:00,0.70836,0.70869,0.70834,0.70863,136900000.0
2005-03-28 11:04:00,0.70871,0.70874,0.70842,0.70851,72400000.0
2005-03-28 11:05:00,0.70878,0.70885,0.70851,0.70858,98999998.0
2005-03-28 11:06:00,0.70873,0.70892,0.70867,0.70886,80300000.0
2005-03-28 11:07:00,0.70885,0.70896,0.70881,0.70896,82699999.0
2005-03-28 11:08:00,0.7088,0.7089,0.70869,0.70888,123300000.0
2005-03-28 11:09:00,0.70891,0.70898,0.70883,0.70895,170900003.0
2005-03-28 11:10:00,0.70866,0.70896,0.70856,0.70889,84999998.0
2005-03-28 11:11:00,0.70871,0.70898,0.70865,0.70898,72900000.0
2005-03-28 11:12:00,0.70888,0.70888,0.70841,0.70859,69100000.0
2005-03-28 11:13:00,0.70858,0.70874,0.70858,0.7087,140900000.0
2005-03-28 11:14:00,0.70867,0.70884,0.70862,0.70879,178599998.0
2005-03-28 11:15:00,0.70873,0.7088,0.70854,0.70865,88300000.0
2005-03-28 11:16:00,0.70876,0.70886,0.70859,0.70879,115300000.0
2005-03-28 11:17:00,0.70877,0.7089,0.70861,0.7088,126100000.0
2005-03-28 11:18:00,0.70881,0.70889,0.70864,0.70887,168000000.0
2005-03-28 11:19:00,0.70865,0.70892,0.70865,0.7089,121800001.0
2005-03-28 11:20:00,0.70896,0.70896,0.70866,0.70883,105900001.0
2005-03-28 11:21:00,0.70876,0.70893,0.70871,0.70874,115600002.0
2005-03-28 11:22:00,0.7087,0.709,0.7087,0.70897,93600001.0
2005-03-28 11:23:00,0.7089,0.7089,0.70869,0.70881,64100000.0
2005-03-28 11:24:00,0.70872,0.70888,0.70859,0.70883,146900002.0
2005-03-28 11:25:00,0.70882,0.70882,0.70866,0.70866,69300000.0
2005-03-28 11:26:00,0.70858,0.70888,0.70858,0.70877,89700000.0
2005-03-28 11:27:00,0.70864,0.70896,0.70864,0.70885,135799998.0
2005-03-28 11:28:00,0.70872,0.70887,0.70872,0.70881,49000000.0
2005-03-28 11:29:00,0.70878,0.70892,0.7087,0.70876,80499999.0
2005-03-28 11:30:00,0.70886,0.70886,0.70863,0.70878,111600000.0
2005-03-28 11:31:00,0.70881,0.70881,0.70857,0.7087,105000001.0
2005-03-28 11:32:00,0.7087,0.70886,0.70869,0.70875,133799998.0
2005-03-28 11:33:00,0.70888,0.70891,0.7087,0.70886,143700000.0
2005-03-28 11:34:00,0.70878,0.70878,0.70852,0.70852,20900000.0
2005-03-28 11:35:00,0.70883,0.70891,0.70876,0.70889,61400001.0
2005-03-28 11:36:00,0.70866,0.70889,0.70866,0.70883,113800001.0
2005-03-28 11:37:00,0.70892,0.70892,0.70865,0.70872,114500001.0
2005-03-28 11:38:00,0.70893,0.70893,0.70872,0.70886,118900000.0
2005-03-28 11:39:00,0.70868,0.7089,0.70865,0.70882,119100000.0
2005-03-28 11:40:00,0.70861,0.70901,0.70861,0.70895,95700000.0
2005-03-28 11:41:00,0.70836,0.70889,0.70836,0.70889,88199999.0
2005-03-28 11:42:00,0.70877,0.70887,0.70872,0.70874,139599999.0
2005-03-28 11:43:00,0.70862,0.70881,0.70857,0.70874,96900000.0
2005-03-28 11:44:00,0.70876,0.70896,0.70873,0.70885,118100001.0
2005-03-28 11:45:00,0.70873,0.70898,0.70865,0.70889,49200000.0
2005-03-28 11:46:00,0.70897,0.70921,0.70897,0.70921,56500000.0
2005-03-28 11:47:00,0.70929,0.70931,0.70889,0.70923,93400000.0
2005-03-28 11:48:00,0.70899,0.70923,0.70896,0.70915,79900000.0
2005-03-28 11:49:00,0.70903,0.70917,0.70897,0.70915,157300001.0
2005-03-28 11:50:00,0.70911,0.70948,0.70902,0.70938,57900000.0
2005-03-28 11:51:00,0.70904,0.70914,0.7089,0.70905,115499999.0
2005-03-28 11:52:00,0.70909,0.7092,0.70892,0.7091,103399999.0
2005-03-28 11:53:00,0.70947,0.70947,0.70937,0.70939,75700001.0
2005-03-28 11:54:00,0.70944,0.70958,0.70939,0.70958,46400000.0
2005-03-28 11:55:00,0.70906,0.70941,0.70906,0.7094,51300000.0
2005-03-28 11:56:00,0.70922,0.70926,0.70909,0.70926,124199998.0
2005-03-28 11:57:00,0.70906,0.70939,0.70903,0.70926,63699999.0
2005-03-28 11:58:00,0.70915,0.70927,0.70899,0.70916,95000000.0
2005-03-28 11:59:00,0.70945,0.70948,0.70911,0.70927,113100001.0
2005-03-28 12:00:00,0.70911,0.70921,0.70896,0.70919,81199999.0
2005-03-28 12:01:00,0.70901,0.70916,0.70898,0.70904,147699998.0
2005-03-28 12:02:00,0.70905,0.70916,0.70893,0.7091,94999998.0
2005-03-28 12:03:00,0.70913,0.7092,0.70905,0.7091,122800000.0
2005-03-28 12:04:00,0.70902,0.70921,0.70898,0.70913,118999998.0
2005-03-28 12:05:00,0.70924,0.7093,0.7091,0.70919,78300000.0
2005-03-28 12:06:00,0.70908,0.70927,0.70908,0.70926,63299999.0
2005-03-28 12:07:00,0.70915,0.70924,0.70915,0.70919,94100000.0
2005-03-28 12:08:00,0.70918,0.70928,0.70909,0.70922,88799998.0
2005-03-28 12:09:00,0.7092,0.70936,0.70917,0.70922,74500001.0
2005-03-28 12:10:00,0.70919,0.70936,0.70899,0.70914,113500001.0
2005-03-28 12:11:00,0.70911,0.70926,0.70895,0.70906,79499999.0
2005-03-28 12:12:00,0.70903,0.70922,0.70903,0.70922,56500000.0
2005-03-28 12:13:00,0.7093,0.70934,0.70899,0.70922,92400000.0
2005-03-28 12:14:00,0.70915,0.7093,0.70911,0.7093,88499997.0
2005-03-28 12:15:00,0.70922,0.70936,0.70915,0.7093,122000000.0
2005-03-28 12:16:00,0.70927,0.70941,0.70927,0.70937,75100000.0
2005-03-28 12:17:00,0.7093,0.7093,0.70909,0.70916,95000000.0
2005-03-28 12:18:00,0.70922,0.70922,0.70916,0.70922,80899999.0
2005-03-28 12:19:00,0.70924,0.70924,0.70907,0.70908,60900000.0
2005-03-28 12:20:00,0.70898,0.70903,0.7089,0.70893,112499999.0
2005-03-28 12:21:00,0.70854,0.7089,0.70838,0.7089,81300000.0
2005-03-28 12:22:00,0.70874,0.70911,0.70862,0.70905,115099998.0
2005-03-28 12:23:00,0.70873,0.70919,0.70873,0.70909,111299999.0
2005-03-28 12:24:00,0.70892,0.70911,0.70892,0.70903,80699999.0
2005-03-28 12:25:00,0.70894,0.70904,0.70889,0.70898,139100000.0
2005-03-28 12:26:00,0.70911,0.70931,0.70895,0.70921,110000000.0
2005-03-28 12:27:00,0.70941,0.70948,0.70917,0.70917,68300000.0
2005-03-28 12:28:00,0.70937,0.70942,0.70923,0.70926,103100001.0
2005-03-28 12:29:00,0.70941,0.70943,0.70911,0.70911,91600000.0
2005-03-28 12:30:00,0.70917,0.70931,0.70897,0.70906,99400000.0
2005-03-28 12:31:00,0.70913,0.70947,0.70904,0.70924,87400002.0
2005-03-28 12:32:00,0.70939,0.70939,0.70911,0.70911,135800000.0
2005-03-28 12:33:00,0.70923,0.70923,0.709,0.709,78899999.0
2005-03-28 12:34:00,0.709,0.70935,0.70897,0.70935,100599999.0
2005-03-28 12:35:00,0.70913,0.70933,0.70906,0.70909,194300001.0
2005-03-28 12:36:00,0.70908,0.70931,0.70905,0.70916,77299999.0
2005-03-28 12:37:00,0.70903,0.70928,0.70903,0.70918,72900000.0
2005-03-28 12:38:00,0.70932,0.7094,0.709,0.70921,73600000.0
2005-03-28 12:39:00,0.7092,0.70932,0.70908,0.7093,95500000.0
2005-03-28 12:40:00,0.70915,0.70928,0.70889,0.70922,93299999.0
2005-03-28 12:41:00,0.70925,0.70933,0.70895,0.70919,169699998.0
2005-03-28 12:42:00,0.70919,0.70933,0.70912,0.70926,144300000.0
2005-03-28 12:43:00,0.70908,0.70936,0.70898,0.70901,89300000.0
2005-03-28 12:44:00,0.70899,0.70917,0.70891,0.709,90500000.0
2005-03-28 12:45:00,0.70904,0.70912,0.70885,0.70885,103300000.0
2005-03-28 12:46:00,0.70909,0.70914,0.70878,0.709,146200001.0
2005-03-28 12:47:00,0.70923,0.70925,0.70895,0.70913,109100000.0
2005-03-28 12:48:00,0.70908,0.70908,0.70888,0.70899,67800000.0
2005-03-28 12:49:00,0.70904,0.70911,0.70887,0.70896,136000000.0
2005-03-28 12:50:00,0.7089,0.70917,0.7089,0.70905,96600001.0
2005-03-28 12:51:00,0.70909,0.70928,0.70893,0.7091,166000000.0
2005-03-28 12:52:00,0.70905,0.70919,0.70883,0.70912,104800000.0
2005-03-28 12:53:00,0.70907,0.70921,0.70903,0.70917,91800000.0
2005-03-28 12:54:00,0.70903,0.70926,0.70897,0.70926,115799999.0
2005-03-28 12:55:00,0.70918,0.70922,0.70899,0.7092,156499999.0
2005-03-28 12:56:00,0.70923,0.70925,0.70914,0.70916,63600000.0
2005-03-28 12:57:00,0.70916,0.70923,0.70911,0.70915,100599999.0
2005-03-28 12:58:00,0.70925,0.70933,0.70904,0.70904,98100000.0
2005-03-28 12:59:00,0.70913,0.70933,0.70913,0.70924,67100000.0
2005-03-28 13:00:00,0.70895,0.70933,0.70895,0.70919,118800001.0
2005-03-28 13:01:00,0.70908,0.70927,0.70901,0.70925,102699999.0
2005-03-28 13:02:00,0.70902,0.7093,0.70895,0.70924,157799999.0
2005-03-28 13:03:00,0.70914,0.70929,0.70907,0.70922,127799998.0
2005-03-28 13:04:00,0.70905,0.70915,0.70895,0.70907,169499996.0
2005-03-28 13:05:00,0.70927,0.7094,0.7091,0.7093,143399999.0
2005-03-28 13:06:00,0.7095,0.70956,0.70932,0.70932,66000000.0
2005-03-28 13:07:00,0.70937,0.70972,0.70937,0.70972,72000000.0
2005-03-28 13:08:00,0.70964,0.7099,0.70964,0.70965,82000000.0
2005-03-28 13:09:00,0.70985,0.70995,0.70981,0.70981,78100001.0
2005-03-28 13:10:00,0.70977,0.70993,0.70977,0.70991,58399999.0
2005-03-28 13:11:00,0.70988,0.71016,0.70988,0.71007,83199998.0
2005-03-28 13:12:00,0.70995,0.71008,0.70989,0.70996,157499999.0
2005-03-28 13:13:00,0.71007,0.71022,0.71003,0.71022,116600000.0
2005-03-28 13:14:00,0.70986,0.71003,0.70986,0.70995,79999999.0
2005-03-28 13:15:00,0.71001,0.71038,0.70998,0.7103,75699999.0
2005-03-28 13:16:00,0.71025,0.71025,0.70993,0.70993,63499999.0
2005-03-28 13:17:00,0.71018,0.7102,0.71014,0.7102,113399999.0
2005-03-28 13:18:00,0.71001,0.71024,0.70998,0.70998,109400001.0
2005-03-28 13:19:00,0.71004,0.71032,0.70997,0.71015,146500000.0
2005-03-28 13:20:00,0.71021,0.7104,0.71007,0.71025,72100000.0
2005-03-28 13:21:00,0.71025,0.71029,0.71005,0.71017,91999999.0
2005-03-28 13:22:00,0.71017,0.71029,0.71007,0.71027,99900000.0
2005-03-28 13:23:00,0.71015,0.71033,0.71003,0.71033,118899998.0
2005-03-28 13:24:00,0.71013,0.71041,0.71005,0.71019,105600001.0
2005-03-28 13:25:00,0.71029,0.71033,0.71013,0.71028,112600000.0
2005-03-28 13:26:00,0.71009,0.71046,0.71009,0.71045,100100001.0
2005-03-28 13:27:00,0.71023,0.71042,0.71011,0.71025,105999998.0
2005-03-28 13:28:00,0.71034,0.71049,0.71032,0.71043,93400000.0
2005-03-28 13:29:00,0.71034,0.71042,0.71024,0.71035,123799998.0
2005-03-28 13:30:00,0.71025,0.71049,0.71024,0.71047,65299998.0
2005-03-28 13:31:00,0.71049,0.71067,0.71049,0.71051,94399998.0
2005-03-28 13:32:00,0.71052,0.71087,0.71052,0.71057,65100000.0
2005-03-28 13:33:00,0.71046,0.71072,0.71046,0.71062,73699999.0
2005-03-28 13:34:00,0.71053,0.71058,0.7104,0.7104,71800000.0
2005-03-28 13:35:00,0.71078,0.71078,0.71033,0.71045,151500002.0
2005-03-28 13:36:00,0.71025,0.71061,0.71018,0.71057,101799999.0
2005-03-28 13:37:00,0.71052,0.71059,0.71013,0.71027,174799996.0
2005-03-28 13:38:00,0.71031,0.71048,0.71021,0.71029,79299999.0
2005-03-28 13:39:00,0.71005,0.71029,0.70995,0.71023,104100001.0
2005-03-28 13:40:00,0.71008,0.7105,0.71002,0.7105,56500000.0
2005-03-28 13:41:00,0.7105,0.71052,0.71013,0.71028,127499999.0
2005-03-28 13:42:00,0.71054,0.71058,0.71037,0.71037,114699999.0
2005-03-28 13:43:00,0.71032,0.71052,0.71019,0.71052,95400001.0
2005-03-28 13:44:00,0.71052,0.71055,0.71023,0.71055,111900000.0
2005-03-28 13:45:00,0.71056,0.71056,0.71022,0.71028,95700001.0
2005-03-28 13:46:00,0.71041,0.71042,0.71002,0.71012,121599998.0
2005-03-28 13:47:00,0.71004,0.71025,0.70999,0.71006,82099999.0
2005-03-28 13:48:00,0.71018,0.71038,0.70994,0.70994,134900000.0
2005-03-28 13:49:00,0.7103,0.71056,0.71019,0.71049,61900000.0
2005-03-28 13:50:00,0.71041,0.71052,0.71011,0.71052,90799999.0
2005-03-28 13:51:00,0.71035,0.71038,0.71017,0.71029,120700001.0
2005-03-28 13:52:00,0.71023,0.7104,0.70995,0.7104,44600000.0
2005-03-28 13:53:00,0.71035,0.71046,0.71013,0.71046,99199999.0
2005-03-28 13:54:00,0.71036,0.71036,0.70999,0.7102,55500000.0
2005-03-28 13:55:00,0.71015,0.71042,0.71008,0.7101,145700000.0
2005-03-28 13:56:00,0.71024,0.71032,0.71012,0.71022,113100000.0
2005-03-28 13:57:00,0.71041,0.71041,0.71005,0.71015,136200000.0
2005-03-28 13:58:00,0.71011,0.71036,0.71005,0.71007,79400000.0
2005-03-28 13:59:00,0.71004,0.71027,0.71004,0.71008,74499999.0
2005-03-28 14:00:00,0.71,0.71013,0.70989,0.71011,41200000.0
2005-03-28 14:01:00,0.7102,0.71027,0.70992,0.71011,78700000.0
2005-03-28 14:02:00,0.71042,0.71048,0.71013,0.71013,167999997.0
2005-03-28 14:03:00,0.71024,0.71105,0.71024,0.71061,121899999.0
2005-03-28 14:04:00,0.71044,0.7109,0.71044,0.7109,85500000.0
2005-03-28 14:05:00,0.71079,0.71081,0.71052,0.71052,111999999.0
2005-03-28 14:06:00,0.71063,0.71094,0.7105,0.71086,82300001.0
2005-03-28 14:07:00,0.71086,0.71086,0.71051,0.71055,89400001.0
2005-03-28 14:08:00,0.71051,0.71071,0.71051,0.7107,97700002.0
2005-03-28 14:09:00,0.71052,0.71076,0.71045,0.71052,120100000.0
2005-03-28 14:10:00,0.71069,0.71073,0.71002,0.71003,93600002.0
2005-03-28 14:11:00,0.71014,0.71049,0.70992,0.70992,105099999.0
2005-03-28 14:12:00,0.70983,0.7101,0.70973,0.70996,69799999.0
2005-03-28 14:13:00,0.71013,0.71022,0.70995,0.71004,165299998.0
2005-03-28 14:14:00,0.71017,0.71028,0.70996,0.71026,191800001.0
2005-03-28 14:15:00,0.70999,0.71012,0.70988,0.70997,120700001.0
2005-03-28 14:16:00,0.70994,0.71015,0.70994,0.71001,122500000.0
2005-03-28 14:17:00,0.70991,0.71012,0.70985,0.70992,95199998.0
2005-03-28 14:18:00,0.70985,0.70996,0.70977,0.7098,103000001.0
2005-03-28 14:19:00,0.70961,0.70995,0.7095,0.70955,116600001.0
2005-03-28 14:20:00,0.70927,0.70939,0.70877,0.70886,89799999.0
2005-03-28 14:21:00,0.70905,0.70913,0.70888,0.70901,106999996.0
2005-03-28 14:22:00,0.70882,0.70906,0.70864,0.70891,83300000.0
2005-03-28 14:23:00,0.7089,0.70903,0.7089,0.70899,105100000.0
2005-03-28 14:24:00,0.70892,0.70916,0.70875,0.709,89499999.0
2005-03-28 14:25:00,0.70924,0.70933,0.70907,0.70923,76500001.0
2005-03-28 14:26:00,0.70919,0.70936,0.70912,0.70928,59899999.0
2005-03-28 14:27:00,0.70918,0.70927,0.70895,0.70919,85499999.0
2005-03-28 14:28:00,0.70921,0.70924,0.70904,0.70919,130100000.0
2005-03-28 14:29:00,0.70918,0.70932,0.70906,0.70932,90100000.0
2005-03-28 14:30:00,0.70938,0.70951,0.7092,0.7093,112700002.0
2005-03-28 14:31:00,0.7094,0.70949,0.70919,0.70937,110799999.0
2005-03-28 14:32:00,0.70937,0.70951,0.70923,0.70936,112899997.0
2005-03-28 14:33:00,0.70942,0.70951,0.70933,0.70936,96499999.0
2005-03-28 14:34:00,0.70954,0.70961,0.70937,0.70948,94000002.0
2005-03-28 14:35:00,0.70936,0.70938,0.70907,0.70924,117000001.0
2005-03-28 14:36:00,0.70934,0.7095,0.70918,0.70945,205200000.0
2005-03-28 14:37:00,0.70918,0.70958,0.70918,0.70937,141299999.0
2005-03-28 14:38:00,0.70956,0.70972,0.70942,0.70967,102999999.0
2005-03-28 14:39:00,0.70952,0.70968,0.709,0.70916,136500000.0
2005-03-28 14:40:00,0.70901,0.70901,0.70875,0.70875,68300001.0
2005-03-28 14:41:00,0.70868,0.70949,0.70861,0.70944,84400001.0
2005-03-28 14:42:00,0.70945,0.70953,0.70929,0.70953,106200000.0
2005-03-28 14:43:00,0.70937,0.70966,0.70929,0.70966,108400001.0
2005-03-28 14:44:00,0.70956,0.70956,0.70924,0.70947,96500000.0
2005-03-28 14:45:00,0.70926,0.70966,0.70925,0.70966,114800002.0
2005-03-28 14:46:00,0.70935,0.70956,0.70922,0.7094,77400001.0
2005-03-28 14:47:00,0.70936,0.70949,0.70917,0.70943,155300000.0
2005-03-28 14:48:00,0.70948,0.7096,0.7094,0.70943,109200001.0
2005-03-28 14:49:00,0.70937,0.70951,0.70917,0.70917,86000000.0
2005-03-28 14:50:00,0.70922,0.70963,0.7092,0.70943,101700000.0
2005-03-28 14:51:00,0.70925,0.70947,0.70905,0.70925,69200001.0
2005-03-28 14:52:00,0.70938,0.70938,0.70909,0.70923,130800000.0
2005-03-28 14:53:00,0.70927,0.70928,0.70857,0.70857,132399997.0
2005-03-28 14:54:00,0.70906,0.70912,0.7088,0.7088,157800002.0
2005-03-28 14:55:00,0.7086,0.709,0.70855,0.70895,86000001.0
2005-03-28 14:56:00,0.70882,0.70892,0.70853,0.70887,144300000.0
2005-03-28 14:57:00,0.70891,0.7092,0.70887,0.70898,77499999.0
2005-03-28 14:58:00,0.70891,0.70916,0.7089,0.70895,97000000.0
2005-03-28 14:59:00,0.70916,0.70916,0.70877,0.70888,144600000.0
2005-03-28 15:00:00,0.70888,0.7091,0.70874,0.7091,77999999.0
2005-03-28 15:01:00,0.70902,0.70913,0.70888,0.70903,105399999.0
2005-03-28 15:02:00,0.7091,0.70917,0.70899,0.70912,109199998.0
2005-03-28 15:03:00,0.70926,0.70939,0.70915,0.70928,111899999.0
2005-03-28 15:04:00,0.7091,0.70945,0.70904,0.70941,80400000.0
2005-03-28 15:05:00,0.70921,0.70922,0.70889,0.70891,103099998.0
2005-03-28 15:06:00,0.7091,0.70939,0.70899,0.70911,107099999.0
2005-03-28 15:07:00,0.70917,0.70935,0.70905,0.7092,168599998.0
2005-03-28 15:08:00,0.7091,0.70945,0.70899,0.70913,95799998.0
2005-03-28 15:09:00,0.70947,0.70959,0.70919,0.7092,109700000.0
2005-03-28 15:10:00,0.70927,0.70945,0.70907,0.7091,158199999.0
2005-03-28 15:11:00,0.70938,0.70944,0.70918,0.70918,118199997.0
2005-03-28 15:12:00,0.70929,0.70929,0.709,0.70907,97900000.0
2005-03-28 15:13:00,0.70928,0.70935,0.70912,0.7092,99800000.0
2005-03-28 15:14:00,0.70903,0.70922,0.70891,0.70913,94999999.0
2005-03-28 15:15:00,0.70926,0.70928,0.70898,0.70905,77300000.0
2005-03-28 15:16:00,0.70905,0.70914,0.70885,0.70896,93800000.0
2005-03-28 15:17:00,0.70893,0.70914,0.70869,0.70889,102599999.0
2005-03-28 15:18:00,0.70897,0.70897,0.70851,0.70854,164800003.0
2005-03-28 15:19:00,0.70859,0.70867,0.70848,0.70862,148300000.0
2005-03-28 15:20:00,0.70873,0.70875,0.7084,0.70874,78800000.0
2005-03-28 15:21:00,0.70864,0.70898,0.70864,0.70881,117700000.0
2005-03-28 15:22:00,0.70921,0.70929,0.7089,0.70895,85399999.0
2005-03-28 15:23:00,0.70894,0.70905,0.70874,0.70877,113400002.0
2005-03-28 15:24:00,0.70884,0.7089,0.70857,0.70874,107300000.0
2005-03-28 15:25:00,0.70869,0.70869,0.70847,0.70849,74100000.0
2005-03-28 15:26:00,0.70859,0.70874,0.70842,0.7085,108599998.0
2005-03-28 15:27:00,0.70838,0.70865,0.70838,0.70851,53599999.0
2005-03-28 15:28:00,0.70866,0.70866,0.70813,0.7083,126600001.0
2005-03-28 15:29:00,0.70843,0.70867,0.70839,0.70845,78400000.0
2005-03-28 15:30:00,0.70856,0.70856,0.7083,0.70834,104999998.0
2005-03-28 15:31:00,0.70837,0.70848,0.70818,0.70839,147900001.0
2005-03-28 15:32:00,0.70863,0.70871,0.7084,0.70847,91899999.0
2005-03-28 15:33:00,0.70845,0.70845,0.70818,0.70818,73599999.0
2005-03-28 15:34:00,0.70849,0.70849,0.70817,0.70832,76299999.0
2005-03-28 15:35:00,0.70824,0.70856,0.70823,0.70856,108800000.0
2005-03-28 15:36:00,0.70868,0.70871,0.70837,0.70871,130799998.0
2005-03-28 15:37:00,0.70862,0.70862,0.70813,0.70827,138400002.0
2005-03-28 15:38:00,0.70806,0.70855,0.70806,0.70851,52800000.0
2005-03-28 15:39:00,0.70829,0.70839,0.7081,0.70815,74699999.0
2005-03-28 15:40:00,0.70816,0.70836,0.70801,0.70805,67100000.0
2005-03-28 15:41:00,0.70835,0.70848,0.7081,0.70829,129199998.0
2005-03-28 15:42:00,0.70806,0.70841,0.70802,0.70824,166100000.0
2005-03-28 15:43:00,0.70803,0.70838,0.70791,0.70799,100299999.0
2005-03-28 15:44:00,0.70812,0.70812,0.70743,0.70753,89900000.0
2005-03-28 15:45:00,0.7075,0.70783,0.70737,0.70775,117699999.0
2005-03-28 15:46:00,0.70792,0.708,0.70757,0.70757,127200000.0
2005-03-28 15:47:00,0.70789,0.70803,0.70742,0.70754,165000000.0
2005-03-28 15:48:00,0.70723,0.70753,0.70717,0.70739,73300000.0
2005-03-28 15:49:00,0.7072,0.70747,0.70717,0.70732,99599999.0
2005-03-28 15:50:00,0.707,0.70725,0.70664,0.7068,112200000.0
2005-03-28 15:51:00,0.7066,0.70665,0.7063,0.70637,119200000.0
2005-03-28 15:52:00,0.7061,0.70686,0.70606,0.70637,118499999.0
2005-03-28 15:53:00,0.70619,0.70643,0.70592,0.70627,104800001.0
2005-03-28 15:54:00,0.70643,0.70648,0.70611,0.70626,77500000.0
2005-03-28 15:55:00,0.70643,0.70687,0.7064,0.70659,131199999.0
2005-03-28 15:56:00,0.70676,0.70678,0.70646,0.70658,161599999.0
2005-03-28 15:57:00,0.70705,0.70716,0.70681,0.70705,85599999.0
2005-03-28 15:58:00,0.70694,0.70722,0.70691,0.70714,109400001.0
2005-03-28 15:59:00,0.70688,0.70712,0.70686,0.70708,121399999.0
2005-03-28 16:00:00,0.70674,0.707,0.70673,0.707,138299999.0
2005-03-28 16:01:00,0.7071,0.70712,0.70682,0.70688,71399999.0
2005-03-28 16:02:00,0.70685,0.70694,0.70669,0.70687,92899999.0
2005-03-28 16:03:00,0.70695,0.70713,0.70688,0.70695,104700000.0
2005-03-28 16:04:00,0.70709,0.70732,0.70701,0.7072,99099999.0
2005-03-28 16:05:00,0.70723,0.70767,0.70711,0.70767,90999999.0
2005-03-28 16:06:00,0.70786,0.70813,0.70739,0.70739,117300000.0
2005-03-28 16:07:00,0.70781,0.70805,0.70772,0.70805,70900001.0
2005-03-28 16:08:00,0.70815,0.70824,0.70781,0.70803,104999999.0
2005-03-28 16:09:00,0.70804,0.70812,0.70765,0.7078,109999999.0
2005-03-28 16:10:00,0.70762,0.70788,0.70755,0.70768,148900000.0
2005-03-28 16:11:00,0.70764,0.70787,0.70744,0.70765,137700001.0
2005-03-28 16:12:00,0.70749,0.70755,0.70734,0.70748,125400000.0
2005-03-28 16:13:00,0.70769,0.7078,0.70757,0.7078,117599998.0
2005-03-28 16:14:00,0.70761,0.70781,0.70738,0.70763,61200000.0
2005-03-28 16:15:00,0.70775,0.7079,0.70758,0.70771,80500000.0
2005-03-28 16:16:00,0.70761,0.70788,0.70747,0.70781,115399999.0
2005-03-28 16:17:00,0.7078,0.70795,0.70761,0.70785,122600001.0
2005-03-28 16:18:00,0.70768,0.70807,0.70751,0.70772,117500001.0
2005-03-28 16:19:00,0.70768,0.70792,0.70764,0.70785,136400001.0
2005-03-28 16:20:00,0.70768,0.70777,0.70745,0.70749,117900000.0
2005-03-28 16:21:00,0.70747,0.7078,0.70747,0.7078,121399999.0
2005-03-28 16:22:00,0.7076,0.70812,0.70759,0.70802,108800000.0
2005-03-28 16:23:00,0.70778,0.70807,0.70778,0.70801,108300001.0
2005-03-28 16:24:00,0.708,0.70821,0.70794,0.70811,85100000.0
2005-03-28 16:25:00,0.70794,0.70794,0.70777,0.70785,77200001.0
2005-03-28 16:26:00,0.70769,0.70806,0.70769,0.70806,87000000.0
2005-03-28 16:27:00,0.70804,0.70804,0.70785,0.70803,145899998.0
2005-03-28 16:28:00,0.70768,0.70812,0.70768,0.70799,77800000.0
2005-03-28 16:29:00,0.70805,0.70813,0.70784,0.70803,83600000.0
2005-03-28 16:30:00,0.70804,0.70809,0.70772,0.70779,120799998.0
2005-03-28 16:31:00,0.70808,0.7082,0.70773,0.70806,150300000.0
2005-03-28 16:32:00,0.70817,0.70826,0.70793,0.70805,112600000.0
2005-03-28 16:33:00,0.70831,0.70853,0.70809,0.70837,101399999.0
2005-03-28 16:34:00,0.70805,0.7086,0.70805,0.70813,110500000.0
2005-03-28 16:35:00,0.70826,0.70827,0.70815,0.70819,102499999.0
2005-03-28 16:36:00,0.70801,0.70824,0.708,0.70814,90100002.0
2005-03-28 16:37:00,0.70796,0.70802,0.70775,0.7078,93199999.0
2005-03-28 16:38:00,0.70756,0.70767,0.70748,0.70753,56100001.0
2005-03-28 16:39:00,0.70788,0.7079,0.7077,0.70773,120799998.0
2005-03-28 16:40:00,0.70747,0.70773,0.70746,0.70767,105600001.0
2005-03-28 16:41:00,0.70795,0.70806,0.70774,0.70797,103100001.0
2005-03-28 16:42:00,0.708,0.70822,0.70786,0.708,104399999.0
2005-03-28 16:43:00,0.70782,0.70817,0.7078,0.70796,118499999.0
2005-03-28 16:44:00,0.70793,0.70813,0.70777,0.70781,101799999.0
2005-03-28 16:45:00,0.70783,0.70809,0.70766,0.70789,98099999.0
2005-03-28 16:46:00,0.70778,0.70794,0.70778,0.70792,115700000.0
2005-03-28 16:47:00,0.70779,0.70802,0.70771,0.70802,72400000.0
2005-03-28 16:48:00,0.70784,0.70794,0.70772,0.70787,135599997.0
2005-03-28 16:49:00,0.70817,0.70817,0.70779,0.70784,110000001.0
2005-03-28 16:50:00,0.70801,0.70803,0.70778,0.7078,74999999.0
2005-03-28 16:51:00,0.70793,0.70793,0.7077,0.70793,172400002.0
2005-03-28 16:52:00,0.70822,0.70832,0.70781,0.70786,61399999.0
2005-03-28 16:53:00,0.70817,0.70818,0.70778,0.70778,135500003.0
2005-03-28 16:54:00,0.70773,0.70811,0.70773,0.70811,119700000.0
2005-03-28 16:55:00,0.70796,0.70837,0.70787,0.70819,125700000.0
2005-03-28 16:56:00,0.70794,0.70818,0.70788,0.70813,147100002.0
2005-03-28 16:57:00,0.70788,0.70815,0.70767,0.70803,83099999.0
2005-03-28 16:58:00,0.70799,0.70824,0.70792,0.70824,70800000.0
2005-03-28 16:59:00,0.70781,0.70803,0.70766,0.7079,101200000.0
2005-03-28 17:00:00,0.70829,0.70844,0.70787,0.70812,130799997.0
2005-03-28 17:01:00,0.70803,0.70807,0.70775,0.70775,80500000.0
2005-03-28 17:02:00,0.70745,0.70784,0.70736,0.70777,136000001.0
2005-03-28 17:03:00,0.70744,0.70784,0.70744,0.70758,64900000.0
2005-03-28 17:04:00,0.70774,0.70776,0.70748,0.70754,99199999.0
2005-03-28 17:05:00,0.7079,0.70815,0.70758,0.70815,103799999.0
2005-03-28 17:06:00,0.70835,0.7085,0.7081,0.70827,70899999.0
2005-03-28 17:07:00,0.70825,0.7084,0.70812,0.70835,98400000.0
2005-03-28 17:08:00,0.7084,0.7084,0.70812,0.70813,89199999.0
2005-03-28 17:09:00,0.70824,0.70824,0.70776,0.70806,103599999.0
2005-03-28 17:10:00,0.70813,0.70845,0.7081,0.7084,153400001.0
2005-03-28 17:11:00,0.70797,0.70833,0.70797,0.7082,124400000.0
2005-03-28 17:12:00,0.70823,0.70828,0.70814,0.70819,66900000.0
2005-03-28 17:13:00,0.70821,0.70841,0.70813,0.70822,117200000.0
2005-03-28 17:14:00,0.7083,0.70869,0.7083,0.70862,141800000.0
2005-03-28 17:15:00,0.7087,0.70874,0.7083,0.7083,71600000.0
2005-03-28 17:16:00,0.70846,0.70887,0.7084,0.70885,71299999.0
2005-03-28 17:17:00,0.70869,0.70877,0.70849,0.70853,83400000.0
2005-03-28 17:18:00,0.70845,0.70848,0.70829,0.70837,128800000.0
2005-03-28 17:19:00,0.7082,0.70886,0.70819,0.70837,140900003.0
2005-03-28 17:20:00,0.70842,0.70872,0.70842,0.70865,69000000.0
2005-03-28 17:21:00,0.7086,0.70871,0.70835,0.70835,28800000.0
2005-03-28 17:22:00,0.70833,0.70864,0.70818,0.70864,78599999.0
2005-03-28 17:23:00,0.7085,0.70865,0.70818,0.70856,105600001.0
2005-03-28 17:24:00,0.70863,0.70868,0.70843,0.70868,110400001.0
2005-03-28 17:25:00,0.70846,0.70846,0.70826,0.70827,65300001.0
2005-03-28 17:26:00,0.70845,0.70849,0.7083,0.7083,68400001.0
2005-03-28 17:27:00,0.70855,0.70865,0.70832,0.70851,82800000.0
2005-03-28 17:28:00,0.70845,0.70855,0.70832,0.70846,62199999.0
2005-03-28 17:29:00,0.70845,0.70856,0.70829,0.70843,81300000.0
2005-03-28 17:30:00,0.70804,0.70823,0.70789,0.70789,116500000.0
2005-03-28 17:31:00,0.70795,0.70817,0.70791,0.70791,114200001.0
2005-03-28 17:32:00,0.70802,0.70846,0.70797,0.70818,123800001.0
2005-03-28 17:33:00,0.70821,0.70829,0.70802,0.70829,110900000.0
2005-03-28 17:34:00,0.7083,0.70839,0.70807,0.70819,57500000.0
2005-03-28 17:35:00,0.70818,0.70841,0.70815,0.7083,68600000.0
2005-03-28 17:36:00,0.70821,0.70841,0.70817,0.70837,155500001.0
2005-03-28 17:37:00,0.70844,0.70844,0.70808,0.7082,91200001.0
2005-03-28 17:38:00,0.70812,0.70832,0.70794,0.70803,123000000.0
2005-03-28 17:39:00,0.70862,0.70866,0.70816,0.70824,76700001.0
2005-03-28 17:40:00,0.70829,0.7083,0.70808,0.70808,121599999.0
2005-03-28 17:41:00,0.70824,0.70829,0.7082,0.7082,119799999.0
2005-03-28 17:42:00,0.7085,0.70852,0.70834,0.70838,76600001.0
2005-03-28 17:43:00,0.70833,0.70848,0.70816,0.70822,110300001.0
2005-03-28 17:44:00,0.70849,0.70852,0.70793,0.7081,85500000.0
2005-03-28 17:45:00,0.70815,0.70815,0.70785,0.70785,84199998.0
2005-03-28 17:46:00,0.70785,0.70815,0.70785,0.70815,87199999.0
2005-03-28 17:47:00,0.70809,0.7083,0.70793,0.7083,93099999.0
2005-03-28 17:48:00,0.70799,0.70799,0.70753,0.70763,112799999.0
2005-03-28 17:49:00,0.70752,0.70777,0.70742,0.70771,144299997.0
2005-03-28 17:50:00,0.70783,0.70798,0.70779,0.70795,95199999.0
2005-03-28 17:51:00,0.70778,0.708,0.70764,0.70773,111199998.0
2005-03-28 17:52:00,0.70759,0.70774,0.70739,0.70755,152199997.0
2005-03-28 17:53:00,0.70777,0.7078,0.70741,0.70749,131499999.0
2005-03-28 17:54:00,0.70739,0.70751,0.70737,0.70746,120200000.0
2005-03-28 17:55:00,0.70758,0.70782,0.70749,0.70766,149200000.0
2005-03-28 17:56:00,0.70757,0.7078,0.70745,0.70768,112500000.0
2005-03-28 17:57:00,0.70779,0.70793,0.70776,0.70787,105899999.0
2005-03-28 17:58:00,0.7079,0.70793,0.70747,0.70757,75399999.0
2005-03-28 17:59:00,0.70755,0.7078,0.70755,0.70777,114700000.0
2005-03-28 18:00:00,0.70768,0.7079,0.70768,0.70778,90100001.0
2005-03-28 18:01:00,0.7079,0.70804,0.70781,0.70789,78000000.0
2005-03-28 18:02:00,0.70796,0.70796,0.7075,0.70753,96500001.0
2005-03-28 18:03:00,0.7076,0.70783,0.70736,0.70758,207600000.0
2005-03-28 18:04:00,0.70774,0.70793,0.70745,0.70747,182500003.0
2005-03-28 18:05:00,0.70766,0.70772,0.70727,0.70749,240700000.0
2005-03-28 18:06:00,0.70748,0.70766,0.70723,0.70727,88600000.0
2005-03-28 18:07:00,0.70714,0.70744,0.707,0.7072,239099999.0
2005-03-28 18:08:00,0.70712,0.70744,0.70712,0.7073,89999999.0
2005-03-28 18:09:00,0.7074,0.70753,0.70722,0.70746,193799999.0
2005-03-28 18:10:00,0.70737,0.70743,0.70721,0.7073,160800002.0
2005-03-28 18:11:00,0.70746,0.70758,0.70733,0.70744,71000000.0
2005-03-28 18:12:00,0.70785,0.70785,0.70725,0.70729,61900000.0
2005-03-28 18:13:00,0.70724,0.70741,0.70716,0.70724,82900001.0
2005-03-28 18:14:00,0.7073,0.70747,0.70719,0.7074,94900000.0
2005-03-28 18:15:00,0.70708,0.70742,0.70704,0.70736,162099999.0
2005-03-28 18:16:00,0.70732,0.70733,0.7072,0.70733,199000000.0
2005-03-28 18:17:00,0.7073,0.70754,0.70702,0.70715,154700001.0
2005-03-28 18:18:00,0.70741,0.70758,0.70706,0.70712,305799999.0
2005-03-28 18:19:00,0.70745,0.70791,0.7074,0.70762,303900000.0
2005-03-28 18:20:00,0.70767,0.70772,0.70746,0.70762,126399999.0
2005-03-28 18:21:00,0.70762,0.70778,0.70756,0.70773,185699998.0
2005-03-28 18:22:00,0.70771,0.70774,0.70766,0.70766,96099999.0
2005-03-28 18:23:00,0.70775,0.70785,0.70752,0.70769,334199999.0
2005-03-28 18:24:00,0.7077,0.70788,0.70764,0.70774,261600002.0
2005-03-28 18:25:00,0.70758,0.70771,0.7074,0.70747,188799999.0
2005-03-28 18:26:00,0.70761,0.70813,0.70752,0.70813,121200002.0
2005-03-28 18:27:00,0.70794,0.70816,0.70788,0.70814,296300002.0
2005-03-28 18:28:00,0.70795,0.70828,0.70795,0.70795,173699999.0
2005-03-28 18:29:00,0.708,0.70824,0.708,0.70815,292300002.0
2005-03-28 18:30:00,0.70811,0.70826,0.70794,0.70821,77300000.0
2005-03-28 18:31:00,0.70812,0.70849,0.70788,0.70829,164600000.0
2005-03-28 18:32:00,0.70833,0.70859,0.70825,0.70857,150300001.0
2005-03-28 18:33:00,0.70866,0.70866,0.70805,0.70844,215199999.0
2005-03-28 18:34:00,0.70857,0.70878,0.70839,0.70852,108000001.0
2005-03-28 18:35:00,0.70847,0.70854,0.70831,0.70845,169200001.0
2005-03-28 18:36:00,0.70836,0.70848,0.70823,0.70836,214499997.0
2005-03-28 18:37:00,0.70827,0.70882,0.70817,0.70882,66500000.0
2005-03-28 18:38:00,0.70896,0.70931,0.70874,0.70887,187800000.0
2005-03-28 18:39:00,0.70866,0.7087,0.7083,0.7084,337399998.0
2005-03-28 18:40:00,0.70859,0.70864,0.70835,0.70854,157700003.0
2005-03-28 18:41:00,0.70831,0.70861,0.70812,0.70848,317199998.0
2005-03-28 18:42:00,0.7085,0.70866,0.70834,0.70848,129800002.0
2005-03-28 18:43:00,0.70843,0.70863,0.70824,0.70829,765799998.0
2005-03-28 18:44:00,0.70836,0.70836,0.70775,0.70785,293500002.0
2005-03-28 18:45:00,0.70828,0.7084,0.70794,0.7084,466599997.0
2005-03-28 18:46:00,0.70824,0.70852,0.70821,0.70852,156499999.0
2005-03-28 18:47:00,0.70843,0.70874,0.70836,0.7087,145900001.0
2005-03-28 18:48:00,0.7086,0.70883,0.70835,0.70854,170699997.0
2005-03-28 18:49:00,0.70828,0.70868,0.70828,0.70854,140099999.0
2005-03-28 18:50:00,0.70839,0.70874,0.70826,0.70873,113499998.0
2005-03-28 18:51:00,0.7086,0.7086,0.70826,0.70839,110399999.0
2005-03-28 18:52:00,0.70842,0.7086,0.70833,0.70848,105999999.0
2005-03-28 18:53:00,0.70864,0.70864,0.70819,0.70831,80900000.0
2005-03-28 18:54:00,0.70815,0.70855,0.70803,0.70853,86800000.0
2005-03-28 18:55:00,0.70858,0.70867,0.70835,0.70849,186499998.0
2005-03-28 18:56:00,0.7086,0.70867,0.70833,0.70833,108800000.0
2005-03-28 18:57:00,0.70856,0.70869,0.70824,0.70845,123599999.0
2005-03-28 18:58:00,0.70843,0.70867,0.70835,0.70867,92500000.0
2005-03-28 18:59:00,0.7087,0.70873,0.70836,0.70847,151599999.0
2005-03-28 19:00:00,0.70839,0.70843,0.70817,0.70817,171500001.0
2005-03-28 19:01:00,0.70826,0.70827,0.70783,0.70805,128500001.0
2005-03-28 19:02:00,0.70805,0.70805,0.70771,0.70786,85300000.0
2005-03-28 19:03:00,0.70759,0.70817,0.70759,0.70791,192699999.0
2005-03-28 19:04:00,0.70794,0.70813,0.70783,0.70783,128000000.0
2005-03-28 19:05:00,0.70796,0.70834,0.70796,0.7083,81499998.0
2005-03-28 19:06:00,0.70815,0.70815,0.70789,0.70813,183800000.0
2005-03-28 19:07:00,0.70819,0.70839,0.70801,0.70801,211700002.0
2005-03-28 19:08:00,0.70822,0.70822,0.70791,0.7082,119800001.0
2005-03-28 19:09:00,0.70851,0.70862,0.70827,0.70859,143799999.0
2005-03-28 19:10:00,0.70836,0.70866,0.70835,0.70849,168199999.0
2005-03-28 19:11:00,0.70835,0.70849,0.70827,0.70835,141300000.0
2005-03-28 19:12:00,0.70844,0.70848,0.70829,0.70838,111500000.0
2005-03-28 19:13:00,0.70819,0.70852,0.70807,0.70844,72500000.0
2005-03-28 19:14:00,0.70844,0.7086,0.7083,0.70853,90800000.0
2005-03-28 19:15:00,0.70851,0.70853,0.70834,0.70841,112500001.0
2005-03-28 19:16:00,0.70838,0.70847,0.70819,0.70836,225399997.0
2005-03-28 19:17:00,0.70849,0.70865,0.7083,0.70857,113300000.0
2005-03-28 19:18:00,0.70855,0.70877,0.70849,0.70865,164900002.0
2005-03-28 19:19:00,0.7085,0.70887,0.70845,0.70886,106799998.0
2005-03-28 19:20:00,0.70906,0.70929,0.70898,0.70905,152400002.0
2005-03-28 19:21:00,0.70891,0.70909,0.70877,0.70877,150100001.0
2005-03-28 19:22:00,0.70871,0.70891,0.7086,0.70891,82900000.0
2005-03-28 19:23:00,0.70877,0.70888,0.70851,0.70866,73400000.0
2005-03-28 19:24:00,0.70871,0.70882,0.70866,0.70873,112600002.0
2005-03-28 19:25:00,0.7088,0.70893,0.70874,0.70893,67600000.0
2005-03-28 19:26:00,0.70885,0.7089,0.70869,0.70871,137900001.0
2005-03-28 19:27:00,0.7087,0.70923,0.7087,0.70916,189800003.0
2005-03-28 19:28:00,0.70937,0.70937,0.70899,0.70899,186699999.0
2005-03-28 19:29:00,0.70893,0.70923,0.70875,0.70888,81300000.0
2005-03-28 19:30:00,0.7087,0.70886,0.70863,0.70881,82200000.0
2005-03-28 19:31:00,0.70874,0.70886,0.70866,0.70878,105300000.0
2005-03-28 19:32:00,0.70888,0.70899,0.70873,0.70878,164100003.0
2005-03-28 19:33:00,0.70869,0.70888,0.70866,0.70881,78900000.0
2005-03-28 19:34:00,0.70892,0.70892,0.70869,0.70873,131200001.0
2005-03-28 19:35:00,0.70883,0.70893,0.70859,0.70886,191799999.0
2005-03-28 19:36:00,0.70901,0.70903,0.7086,0.70879,186800001.0
2005-03-28 19:37:00,0.70849,0.709,0.70849,0.709,74900000.0
2005-03-28 19:38:00,0.70886,0.70892,0.70869,0.70878,112300001.0
2005-03-28 19:39:00,0.70917,0.70935,0.70883,0.70902,228700002.0
2005-03-28 19:40:00,0.70915,0.70917,0.70893,0.709,80100001.0
2005-03-28 19:41:00,0.70892,0.70927,0.70886,0.70906,76899998.0
2005-03-28 19:42:00,0.70914,0.70919,0.70893,0.70894,107500000.0
2005-03-28 19:43:00,0.70907,0.70921,0.70894,0.70897,83400000.0
2005-03-28 19:44:00,0.70885,0.70937,0.70869,0.70937,139199999.0
2005-03-28 19:45:00,0.70936,0.70936,0.70888,0.70888,77400000.0
2005-03-28 19:46:00,0.70882,0.70923,0.70882,0.70916,94499998.0
2005-03-28 19:47:00,0.70863,0.70911,0.70862,0.70911,27000000.0
2005-03-28 19:48:00,0.70911,0.70921,0.70894,0.70897,122300002.0
2005-03-28 19:49:00,0.70886,0.70925,0.70886,0.70925,95099999.0
2005-03-28 19:50:00,0.70915,0.70935,0.70892,0.70935,138499999.0
2005-03-28 19:51:00,0.70904,0.70909,0.70895,0.70905,142999996.0
2005-03-28 19:52:00,0.70915,0.70936,0.70893,0.70899,159099999.0
2005-03-28 19:53:00,0.70903,0.70925,0.70884,0.70922,178800000.0
2005-03-28 19:54:00,0.70922,0.70929,0.7088,0.7091,135400000.0
2005-03-28 19:55:00,0.70895,0.70927,0.70889,0.70912,281499999.0
2005-03-28 19:56:00,0.70895,0.70933,0.70882,0.70931,216900001.0
2005-03-28 19:57:00,0.709,0.70934,0.70897,0.70904,172300001.0
2005-03-28 19:58:00,0.70899,0.70915,0.70893,0.70903,197300001.0
2005-03-28 19:59:00,0.70904,0.70929,0.7089,0.709,107200000.0
2005-03-28 20:00:00,0.70884,0.70916,0.70876,0.70888,284300000.0
2005-03-28 20:01:00,0.70894,0.70898,0.70878,0.70891,135599999.0
2005-03-28 20:02:00,0.70881,0.70907,0.70877,0.70879,82700000.0
2005-03-28 20:03:00,0.70904,0.70904,0.70858,0.70872,109499998.0
2005-03-28 20:04:00,0.70863,0.70881,0.70863,0.70875,145400000.0
2005-03-28 20:05:00,0.70889,0.70892,0.70845,0.70877,179700000.0
2005-03-28 20:06:00,0.70891,0.70913,0.70883,0.70895,300399998.0
2005-03-28 20:07:00,0.70888,0.70917,0.7088,0.70917,104499998.0
2005-03-28 20:08:00,0.70911,0.7093,0.70887,0.70914,88300000.0
2005-03-28 20:09:00,0.70917,0.70917,0.70825,0.70836,89400000.0
2005-03-28 20:10:00,0.70885,0.70895,0.70883,0.70888,168400001.0
2005-03-28 20:11:00,0.7088,0.7088,0.7085,0.70852,139999997.0
2005-03-28 20:12:00,0.70861,0.70864,0.70841,0.70861,95899999.0
2005-03-28 20:13:00,0.70859,0.70867,0.7083,0.70848,72400000.0
2005-03-28 20:14:00,0.70816,0.70866,0.70808,0.7085,156500003.0
2005-03-28 20:15:00,0.70845,0.70845,0.70814,0.70835,128100000.0
2005-03-28 20:16:00,0.70835,0.70866,0.70821,0.70832,359299996.0
2005-03-28 20:17:00,0.70827,0.70859,0.70812,0.70827,184400000.0
2005-03-28 20:18:00,0.70809,0.70846,0.70804,0.70845,108199998.0
2005-03-28 20:19:00,0.70826,0.70844,0.70826,0.70844,56100000.0
2005-03-28 20:20:00,0.70822,0.70834,0.70802,0.70825,122100000.0
2005-03-28 20:21:00,0.70829,0.70845,0.70825,0.70832,71700001.0
2005-03-28 20:22:00,0.7083,0.70836,0.7081,0.70824,116800001.0
2005-03-28 20:23:00,0.70823,0.70848,0.70814,0.70824,160499998.0
2005-03-28 20:24:00,0.70844,0.70854,0.70812,0.70854,148299999.0
2005-03-28 20:25:00,0.70847,0.70847,0.70827,0.70828,110600000.0
2005-03-28 20:26:00,0.70872,0.70874,0.70818,0.70824,122199999.0
2005-03-28 20:27:00,0.70833,0.70864,0.7083,0.70858,89900000.0
2005-03-28 20:28:00,0.70854,0.70854,0.70812,0.70832,118099998.0
2005-03-28 20:29:00,0.70842,0.70851,0.70826,0.70836,189700000.0
2005-03-28 20:30:00,0.70809,0.70864,0.70809,0.70814,305399998.0
2005-03-28 20:31:00,0.70849,0.70855,0.70831,0.70843,282000001.0
2005-03-28 20:32:00,0.70827,0.70858,0.70827,0.70837,109500003.0
2005-03-28 20:33:00,0.70823,0.70874,0.7082,0.70847,122500000.0
2005-03-28 20:34:00,0.70881,0.70895,0.70877,0.70886,137300000.0
2005-03-28 20:35:00,0.70877,0.7088,0.70859,0.70865,75800000.0
2005-03-28 20:36:00,0.70876,0.70891,0.70844,0.70848,183600001.0
2005-03-28 20:37:00,0.70863,0.70889,0.70844,0.7087,166199999.0
2005-03-28 20:38:00,0.70851,0.70869,0.70832,0.70857,149500000.0
2005-03-28 20:39:00,0.70869,0.70873,0.70854,0.70854,36900000.0
2005-03-28 20:40:00,0.70852,0.70868,0.70833,0.70852,153200002.0
2005-03-28 20:41:00,0.70832,0.70862,0.70829,0.70844,212499997.0
2005-03-28 20:42:00,0.70838,0.70854,0.70832,0.70849,163800002.0
2005-03-28 20:43:00,0.7084,0.7088,0.70835,0.70875,112199998.0
2005-03-28 20:44:00,0.70847,0.70873,0.70841,0.70868,62500000.0
2005-03-28 20:45:00,0.7087,0.7087,0.70851,0.70866,68500002.0
2005-03-28 20:46:00,0.70854,0.70883,0.70834,0.70883,114200000.0
2005-03-28 20:47:00,0.70834,0.7086,0.70833,0.70836,68200000.0
2005-03-28 20:48:00,0.70803,0.70858,0.70803,0.70857,132900001.0
2005-03-28 20:49:00,0.7081,0.70858,0.7081,0.70857,158300002.0
2005-03-28 20:50:00,0.70858,0.70858,0.70838,0.70852,153000002.0
2005-03-28 20:51:00,0.70847,0.70847,0.70835,0.70835,66100000.0
2005-03-28 20:52:00,0.7082,0.7085,0.70809,0.70819,70600001.0
2005-03-28 20:53:00,0.70799,0.70812,0.70788,0.70804,277199995.0
2005-03-28 20:54:00,0.70809,0.70836,0.70792,0.70805,171100000.0
2005-03-28 20:55:00,0.70788,0.70803,0.70775,0.70798,156099999.0
2005-03-28 20:56:00,0.70803,0.7082,0.70749,0.70774,109100000.0
2005-03-28 20:57:00,0.70796,0.70796,0.70751,0.7077,91200001.0
2005-03-28 20:58:00,0.70787,0.708,0.70764,0.70774,338099996.0
2005-03-28 20:59:00,0.70785,0.70809,0.70776,0.70787,195899999.0
2005-03-28 21:00:00,0.70781,0.70805,0.7077,0.70791,187599999.0
2005-03-28 21:01:00,0.70787,0.70804,0.70761,0.70793,104100001.0
2005-03-28 21:02:00,0.70776,0.70815,0.7077,0.70782,114600001.0
2005-03-28 21:03:00,0.70799,0.70803,0.70784,0.70803,112100000.0
2005-03-28 21:04:00,0.70782,0.70792,0.70769,0.70785,147299999.0
2005-03-28 21:05:00,0.70803,0.70825,0.70803,0.70816,112800000.0
2005-03-28 21:06:00,0.70816,0.70824,0.70784,0.70812,126199999.0
2005-03-28 21:07:00,0.70818,0.70818,0.70769,0.70769,54800000.0
2005-03-28 21:08:00,0.70779,0.70813,0.70779,0.70813,170600000.0
2005-03-28 21:09:00,0.70813,0.70825,0.70785,0.708,130100000.0
2005-03-28 21:10:00,0.70776,0.70808,0.70774,0.70796,136200000.0
2005-03-28 21:11:00,0.70771,0.70815,0.70771,0.70777,102000001.0
2005-03-28 21:12:00,0.70759,0.70781,0.70741,0.70781,154100001.0
2005-03-28 21:13:00,0.7077,0.70798,0.7077,0.70783,106299998.0
2005-03-28 21:14:00,0.70787,0.7079,0.70774,0.70783,29200000.0
2005-03-28 21:15:00,0.70732,0.7076,0.70716,0.70756,229599998.0
2005-03-28 21:16:00,0.70769,0.70785,0.70728,0.70785,127199998.0
2005-03-28 21:17:00,0.7078,0.70823,0.7078,0.70807,130500000.0
2005-03-28 21:18:00,0.70793,0.70818,0.70777,0.70807,141200000.0
2005-03-28 21:19:00,0.70796,0.70797,0.70779,0.70788,122900000.0
2005-03-28 21:20:00,0.70793,0.70805,0.70744,0.70786,207599999.0
2005-03-28 21:21:00,0.70778,0.70807,0.70765,0.708,80600000.0
2005-03-28 21:22:00,0.70788,0.70797,0.70769,0.70792,82400000.0
2005-03-28 21:23:00,0.7077,0.70804,0.7077,0.70789,104500001.0
2005-03-28 21:24:00,0.70785,0.70798,0.70776,0.70785,89999998.0
2005-03-28 21:25:00,0.70812,0.70818,0.70772,0.70793,188000003.0
2005-03-28 21:26:00,0.7078,0.7081,0.7078,0.7081,90899999.0
2005-03-28 21:27:00,0.70806,0.70814,0.708,0.70814,72500000.0
2005-03-28 21:28:00,0.70807,0.70814,0.70794,0.70814,89300000.0
2005-03-28 21:29:00,0.7081,0.70815,0.70783,0.70805,152799997.0
2005-03-28 21:30:00,0.70803,0.70803,0.70768,0.70772,124399999.0
2005-03-28 21:31:00,0.70771,0.70787,0.70741,0.70787,119100001.0
2005-03-28 21:32:00,0.70749,0.70762,0.70739,0.70744,94900000.0
2005-03-28 21:33:00,0.70787,0.70787,0.70754,0.70754,58100000.0
2005-03-28 21:34:00,0.70773,0.70776,0.70756,0.70772,165500002.0
2005-03-28 21:35:00,0.70756,0.70762,0.70729,0.70758,137899998.0
2005-03-28 21:36:00,0.70746,0.70766,0.70729,0.70762,230299998.0
2005-03-28 21:37:00,0.70776,0.70784,0.70757,0.7078,138600001.0
2005-03-28 21:38:00,0.70769,0.70769,0.70735,0.70748,135800000.0
2005-03-28 21:39:00,0.7073,0.70746,0.70717,0.70728,130099999.0
2005-03-28 21:40:00,0.70742,0.70754,0.70682,0.70722,174200002.0
2005-03-28 21:41:00,0.70694,0.7074,0.70692,0.7074,145100003.0
2005-03-28 21:42:00,0.70714,0.70731,0.70708,0.7072,136199998.0
2005-03-28 21:43:00,0.70725,0.70745,0.70709,0.70722,126200000.0
2005-03-28 21:44:00,0.70745,0.70763,0.7072,0.7074,194699999.0
2005-03-28 21:45:00,0.70759,0.70759,0.70731,0.70754,106099998.0
2005-03-28 21:46:00,0.7074,0.70747,0.70727,0.70727,72400000.0
2005-03-28 21:47:00,0.70723,0.70748,0.70715,0.70742,125300000.0
2005-03-28 21:48:00,0.70727,0.70741,0.70721,0.70722,71699999.0
2005-03-28 21:49:00,0.70737,0.70749,0.70696,0.70705,151399999.0
2005-03-28 21:50:00,0.70718,0.70733,0.70704,0.70733,113299999.0
2005-03-28 21:51:00,0.70752,0.70756,0.70713,0.70731,116100002.0
2005-03-28 21:52:00,0.70706,0.70724,0.70685,0.70713,82499999.0
2005-03-28 21:53:00,0.70698,0.70725,0.70698,0.70718,73900000.0
2005-03-28 21:54:00,0.70699,0.70731,0.70682,0.70705,77800000.0
2005-03-28 21:55:00,0.7071,0.70732,0.70706,0.70732,43900000.0
2005-03-28 21:56:00,0.70727,0.70727,0.70691,0.70694,102799998.0
2005-03-28 21:57:00,0.70714,0.70734,0.70698,0.70712,171399999.0
2005-03-28 21:58:00,0.70726,0.70738,0.70694,0.70698,154999998.0
2005-03-28 21:59:00,0.70678,0.70682,0.70638,0.70641,50100000.0
2005-03-28 22:00:00,0.70596,0.70644,0.70587,0.70639,98099999.0
2005-03-28 22:01:00,0.70621,0.70636,0.70608,0.70613,145600002.0
2005-03-28 22:02:00,0.70598,0.70652,0.70594,0.70624,160700001.0
2005-03-28 22:03:00,0.7062,0.70639,0.70606,0.70619,111600000.0
2005-03-28 22:04:00,0.70626,0.70633,0.7061,0.70613,67899999.0
2005-03-28 22:05:00,0.70597,0.70622,0.70596,0.70606,158000002.0
2005-03-28 22:06:00,0.70601,0.70636,0.70589,0.706,112899997.0
2005-03-28 22:07:00,0.70631,0.70632,0.70568,0.70568,83500001.0
2005-03-28 22:08:00,0.70586,0.70617,0.70586,0.70617,48700000.0
2005-03-28 22:09:00,0.70598,0.7063,0.70584,0.70624,147400000.0
2005-03-28 22:10:00,0.70599,0.7061,0.70586,0.7061,69200000.0
2005-03-28 22:11:00,0.70609,0.70631,0.70605,0.70613,79700000.0
2005-03-28 22:12:00,0.70557,0.70631,0.70557,0.70631,83500000.0
2005-03-28 22:13:00,0.70621,0.70627,0.70598,0.70618,112299998.0
2005-03-28 22:14:00,0.70628,0.70649,0.7062,0.70643,104800000.0
2005-03-28 22:15:00,0.70653,0.70657,0.70602,0.70609,180600003.0
2005-03-28 22:16:00,0.70601,0.70629,0.70595,0.70614,99199999.0
2005-03-28 22:17:00,0.70612,0.70614,0.70588,0.70603,61300000.0
2005-03-28 22:18:00,0.70601,0.70616,0.70595,0.70603,94599999.0
2005-03-28 22:19:00,0.70597,0.70606,0.70564,0.70578,71000000.0
2005-03-28 22:20:00,0.70569,0.70579,0.70549,0.70549,167400000.0
2005-03-28 22:21:00,0.70546,0.70562,0.70532,0.7055,179399999.0
2005-03-28 22:22:00,0.70553,0.70555,0.70538,0.70555,69299999.0
2005-03-28 22:23:00,0.70553,0.70569,0.70542,0.70547,104300000.0
2005-03-28 22:24:00,0.7056,0.70573,0.70544,0.70569,189999998.0
2005-03-28 22:25:00,0.70544,0.70595,0.70544,0.70573,100800000.0
2005-03-28 22:26:00,0.70563,0.70584,0.70559,0.70568,79999999.0
2005-03-28 22:27:00,0.7058,0.70615,0.7058,0.70608,122600003.0
2005-03-28 22:28:00,0.70612,0.7063,0.70591,0.706,170199997.0
2005-03-28 22:29:00,0.70606,0.70638,0.70597,0.70614,119100002.0
2005-03-28 22:30:00,0.70638,0.70648,0.70599,0.70635,143700001.0
2005-03-28 22:31:00,0.70621,0.70648,0.7061,0.70629,132100000.0
2005-03-28 22:32:00,0.70665,0.70676,0.70643,0.70663,98399998.0
2005-03-28 22:33:00,0.70683,0.70683,0.70658,0.70666,94999999.0
2005-03-28 22:34:00,0.70661,0.70681,0.70642,0.70681,128000000.0
2005-03-28 22:35:00,0.70683,0.70687,0.70658,0.70668,79500001.0
2005-03-28 22:36:00,0.70681,0.70686,0.7063,0.70634,123200000.0
2005-03-28 22:37:00,0.70646,0.70673,0.70641,0.70673,93799999.0
2005-03-28 22:38:00,0.70664,0.70675,0.70637,0.70666,85900001.0
2005-03-28 22:39:00,0.70669,0.70678,0.70616,0.70616,69699999.0
2005-03-28 22:40:00,0.70661,0.70671,0.70639,0.70658,96399999.0
2005-03-28 22:41:00,0.7066,0.7066,0.70642,0.70647,91399999.0
2005-03-28 22:42:00,0.70639,0.70683,0.70639,0.70683,90100000.0
2005-03-28 22:43:00,0.70673,0.70684,0.70632,0.70657,135999999.0
2005-03-28 22:44:00,0.70681,0.70681,0.70629,0.70645,166199998.0
2005-03-28 22:45:00,0.7068,0.70692,0.70644,0.70668,177700002.0
2005-03-28 22:46:00,0.70668,0.70694,0.70648,0.7066,247600004.0
2005-03-28 22:47:00,0.70686,0.70712,0.70675,0.70686,115000000.0
2005-03-28 22:48:00,0.70702,0.70765,0.70692,0.70692,133500000.0
2005-03-28 22:49:00,0.70676,0.70706,0.70674,0.70705,117799999.0
2005-03-28 22:50:00,0.70709,0.70728,0.70659,0.70727,176100001.0
2005-03-28 22:51:00,0.70723,0.70737,0.70707,0.70717,197500002.0
2005-03-28 22:52:00,0.70724,0.70724,0.70703,0.70715,123499999.0
2005-03-28 22:53:00,0.70753,0.70771,0.70714,0.70736,115299998.0
2005-03-28 22:54:00,0.70754,0.7077,0.7073,0.7073,108300001.0
2005-03-28 22:55:00,0.70703,0.70752,0.70703,0.7071,70100000.0
2005-03-28 22:56:00,0.70752,0.70752,0.70723,0.70725,62900000.0
2005-03-28 22:57:00,0.7076,0.7077,0.70735,0.70743,81800000.0
2005-03-28 22:58:00,0.70759,0.70773,0.70736,0.70737,81599999.0
2005-03-28 22:59:00,0.70723,0.7078,0.70723,0.70748,126400000.0
2005-03-28 23:00:00,0.70756,0.70789,0.70745,0.70788,96699997.0
2005-03-28 23:01:00,0.70785,0.70792,0.70749,0.70765,107600001.0
2005-03-28 23:02:00,0.70759,0.70793,0.70758,0.70785,53500000.0
2005-03-28 23:03:00,0.7079,0.70799,0.70746,0.70781,155900001.0
2005-03-28 23:04:00,0.70774,0.70778,0.7073,0.7073,102999999.0
2005-03-28 23:05:00,0.70745,0.70765,0.70728,0.70748,95700001.0
2005-03-28 23:06:00,0.70789,0.70789,0.70743,0.70743,123799999.0
2005-03-28 23:07:00,0.70731,0.70755,0.70726,0.70731,87500000.0
2005-03-28 23:08:00,0.7074,0.70746,0.70708,0.70713,109400000.0
2005-03-28 23:09:00,0.70742,0.70746,0.70721,0.70738,91600000.0
2005-03-28 23:10:00,0.7075,0.7075,0.70715,0.7073,140600002.0
2005-03-28 23:11:00,0.7073,0.70753,0.70725,0.70743,64400000.0
2005-03-28 23:12:00,0.70741,0.70763,0.70736,0.70737,115400002.0
2005-03-28 23:13:00,0.70724,0.70757,0.70716,0.70757,101299998.0
2005-03-28 23:14:00,0.7075,0.70772,0.7075,0.70763,56800000.0
2005-03-28 23:15:00,0.70753,0.70779,0.70743,0.70759,134900000.0
2005-03-28 23:16:00,0.7074,0.70782,0.7073,0.7077,146500000.0
2005-03-28 23:17:00,0.70786,0.70793,0.70755,0.70767,54199999.0
2005-03-28 23:18:00,0.70757,0.70805,0.70754,0.70805,123500000.0
2005-03-28 23:19:00,0.70782,0.70815,0.70782,0.70815,73100000.0
2005-03-28 23:20:00,0.70799,0.70826,0.7077,0.70826,88400000.0
2005-03-28 23:21:00,0.70797,0.70797,0.70758,0.70761,86000001.0
2005-03-28 23:22:00,0.70772,0.70807,0.70772,0.70796,128700001.0
2005-03-28 23:23:00,0.70793,0.70828,0.70791,0.7082,113300000.0
2005-03-28 23:24:00,0.70804,0.70804,0.70767,0.70772,67900001.0
2005-03-28 23:25:00,0.70811,0.70818,0.70794,0.70812,65300000.0
2005-03-28 23:26:00,0.70803,0.7081,0.70789,0.7079,93900000.0
2005-03-28 23:27:00,0.70801,0.70811,0.7079,0.7079,99199998.0
2005-03-28 23:28:00,0.70804,0.7083,0.70804,0.70816,54200000.0
2005-03-28 23:29:00,0.70801,0.70826,0.70798,0.7081,115500000.0
2005-03-28 23:30:00,0.70784,0.70831,0.70784,0.70793,67500000.0
2005-03-28 23:31:00,0.70801,0.70804,0.70788,0.70799,115300000.0
2005-03-28 23:32:00,0.70824,0.70824,0.70785,0.70802,105500000.0
2005-03-28 23:33:00,0.70795,0.70833,0.70795,0.70833,92699999.0
2005-03-28 23:34:00,0.70796,0.70819,0.70783,0.70795,125000001.0
2005-03-28 23:35:00,0.70796,0.70814,0.70781,0.70808,136199999.0
2005-03-28 23:36:00,0.70817,0.70817,0.70758,0.70767,99500000.0
2005-03-28 23:37:00,0.70753,0.70779,0.70752,0.70777,127900001.0
2005-03-28 23:38:00,0.70753,0.70786,0.70753,0.70761,79400001.0
2005-03-28 23:39:00,0.70771,0.70786,0.70768,0.70768,88899998.0
2005-03-28 23:40:00,0.70781,0.70791,0.70781,0.70789,103099999.0
2005-03-28 23:41:00,0.70763,0.70796,0.70751,0.70785,98700000.0
2005-03-28 23:42:00,0.7078,0.70817,0.70779,0.70795,61200000.0
2005-03-28 23:43:00,0.70801,0.70805,0.70763,0.70782,143799999.0
2005-03-28 23:44:00,0.70799,0.70805,0.70776,0.70779,145700000.0
2005-03-28 23:45:00,0.70764,0.70793,0.70762,0.70776,61700000.0
2005-03-28 23:46:00,0.70774,0.70807,0.70769,0.70799,102700000.0
2005-03-28 23:47:00,0.70786,0.70786,0.70758,0.70767,75000000.0
2005-03-28 23:48:00,0.70772,0.70784,0.70765,0.70767,103100000.0
2005-03-28 23:49:00,0.70787,0.70807,0.70763,0.70763,77700002.0
2005-03-28 23:50:00,0.70773,0.70778,0.7076,0.7077,135100002.0
2005-03-28 23:51:00,0.70755,0.70769,0.70748,0.70756,132699998.0
2005-03-28 23:52:00,0.70758,0.70789,0.70758,0.70776,111800000.0
2005-03-28 23:53:00,0.70784,0.70784,0.7076,0.70779,103599999.0
2005-03-28 23:54:00,0.70767,0.70783,0.70719,0.70756,69600000.0
2005-03-28 23:55:00,0.70724,0.70741,0.70715,0.70731,79299997.0
2005-03-28 23:56:00,0.7074,0.70755,0.70726,0.70731,84400000.0
2005-03-28 23:57:00,0.70728,0.7077,0.70728,0.7077,94199999.0
2005-03-28 23:58:00,0.70739,0.70752,0.70719,0.70745,79600000.0
2005-03-28 23:59:00,0.70724,0.70751,0.70721,0.7073,73000000.0
2005-03-29 00:00:00,0.70714,0.70757,0.70707,0.70757,98199999.0
2005-03-29 00:01:00,0.70747,0.70761,0.7073,0.7073,171699995.0
2005-03-29 00:02:00,0.70741,0.70758,0.70729,0.70758,78800000.0
2005-03-29 00:03:00,0.70728,0.70738,0.70715,0.70735,174099997.0
2005-03-29 00:04:00,0.70743,0.70763,0.70729,0.70754,137100002.0
2005-03-29 00:05:00,0.70733,0.70761,0.70733,0.7074,126400001.0
2005-03-29 00:06:00,0.70736,0.70768,0.70733,0.70755,51100000.0
2005-03-29 00:07:00,0.70743,0.70752,0.70739,0.70741,176200000.0
2005-03-29 00:08:00,0.70738,0.70752,0.7072,0.70739,114300001.0
2005-03-29 00:09:00,0.70743,0.70744,0.70711,0.7072,132400000.0
2005-03-29 00:10:00,0.70709,0.70728,0.70703,0.70718,85299999.0
2005-03-29 00:11:00,0.70714,0.70724,0.70694,0.70703,94700000.0
2005-03-29 00:12:00,0.70718,0.70736,0.70711,0.70736,124200000.0
2005-03-29 00:13:00,0.7073,0.7073,0.70694,0.70703,70500000.0
2005-03-29 00:14:00,0.70692,0.70713,0.70668,0.70691,44500000.0
2005-03-29 00:15:00,0.70693,0.70713,0.70666,0.70684,131600001.0
2005-03-29 00:16:00,0.70709,0.70709,0.70652,0.70652,66900000.0
2005-03-29 00:17:00,0.70676,0.70681,0.70661,0.70677,91199999.0
2005-03-29 00:18:00,0.70686,0.70686,0.70658,0.70673,109399999.0
2005-03-29 00:19:00,0.70647,0.70672,0.70639,0.70665,128900000.0
2005-03-29 00:20:00,0.70667,0.70675,0.70648,0.70658,132800001.0
2005-03-29 00:21:00,0.70616,0.70646,0.70616,0.70635,53099999.0
2005-03-29 00:22:00,0.70619,0.70629,0.70605,0.70616,145599999.0
2005-03-29 00:23:00,0.70619,0.70619,0.7058,0.70593,133099998.0
2005-03-29 00:24:00,0.70613,0.70626,0.70607,0.70615,92100001.0
2005-03-29 00:25:00,0.70596,0.70626,0.70589,0.70599,126799999.0
2005-03-29 00:26:00,0.70589,0.70608,0.70565,0.70586,124600001.0
2005-03-29 00:27:00,0.70567,0.70577,0.70539,0.70557,143200000.0
2005-03-29 00:28:00,0.70525,0.70572,0.70522,0.70565,130500000.0
2005-03-29 00:29:00,0.7054,0.70563,0.70532,0.70554,116199999.0
2005-03-29 00:30:00,0.70555,0.70561,0.70524,0.70539,117899998.0
2005-03-29 00:31:00,0.70524,0.70547,0.70514,0.70531,133000000.0
2005-03-29 00:32:00,0.70559,0.70564,0.70539,0.70539,74799999.0
2005-03-29 00:33:00,0.70533,0.70558,0.70524,0.70542,89099999.0
2005-03-29 00:34:00,0.70548,0.70578,0.70548,0.70562,134700002.0
2005-03-29 00:35:00,0.70547,0.70553,0.70537,0.70544,134499998.0
2005-03-29 00:36:00,0.70589,0.70593,0.70534,0.70535,84100001.0
2005-03-29 00:37:00,0.70566,0.70567,0.70532,0.7054,114700000.0
2005-03-29 00:38:00,0.70556,0.70573,0.70548,0.70567,115499999.0
2005-03-29 00:39:00,0.7055,0.70588,0.70541,0.70567,113299999.0
2005-03-29 00:40:00,0.70549,0.70589,0.70549,0.70589,77399999.0
2005-03-29 00:41:00,0.7055,0.70565,0.70521,0.70535,119099999.0
2005-03-29 00:42:00,0.70516,0.70559,0.70516,0.70539,51800000.0
2005-03-29 00:43:00,0.70528,0.70546,0.70528,0.70539,113100001.0
2005-03-29 00:44:00,0.70528,0.70528,0.70489,0.70497,57099999.0
2005-03-29 00:45:00,0.70502,0.70505,0.70416,0.70416,74500002.0
2005-03-29 00:46:00,0.70386,0.7044,0.70378,0.70435,94599999.0
2005-03-29 00:47:00,0.70438,0.70463,0.70425,0.70453,82300000.0
2005-03-29 00:48:00,0.70473,0.70473,0.70432,0.70437,117399997.0
2005-03-29 00:49:00,0.70482,0.70502,0.70465,0.70501,133900000.0
2005-03-29 00:50:00,0.70475,0.70497,0.70462,0.70493,94400000.0
2005-03-29 00:51:00,0.70483,0.70494,0.70479,0.70489,55500000.0
2005-03-29 00:52:00,0.70498,0.70525,0.70486,0.70523,102300001.0
2005-03-29 00:53:00,0.7054,0.70571,0.70485,0.70546,127299997.0
2005-03-29 00:54:00,0.70534,0.70568,0.70527,0.70568,120099999.0
2005-03-29 00:55:00,0.70554,0.70569,0.70522,0.70568,137700001.0
2005-03-29 00:56:00,0.70545,0.70557,0.70511,0.7054,105900001.0
2005-03-29 00:57:00,0.70568,0.70578,0.70518,0.70518,145100001.0
2005-03-29 00:58:00,0.70524,0.70532,0.70502,0.70514,101200000.0
2005-03-29 00:59:00,0.70519,0.70522,0.70497,0.70508,68299998.0
2005-03-29 01:00:00,0.70487,0.70518,0.70471,0.70513,117100000.0
2005-03-29 01:01:00,0.70506,0.70532,0.70506,0.70527,114400000.0
2005-03-29 01:02:00,0.70524,0.70527,0.70475,0.70511,114800000.0
2005-03-29 01:03:00,0.70523,0.70545,0.70518,0.70524,109000000.0
2005-03-29 01:04:00,0.70536,0.70542,0.70504,0.70525,144999999.0
2005-03-29 01:05:00,0.70526,0.70542,0.70514,0.70522,73400000.0
2005-03-29 01:06:00,0.70521,0.70538,0.70517,0.70532,161700000.0
2005-03-29 01:07:00,0.70513,0.70554,0.70513,0.70554,134500000.0
2005-03-29 01:08:00,0.70519,0.70538,0.70512,0.70512,78899997.0
2005-03-29 01:09:00,0.7053,0.7053,0.70505,0.70517,104799999.0
2005-03-29 01:10:00,0.70503,0.70531,0.705,0.70519,89700001.0
2005-03-29 01:11:00,0.7049,0.70531,0.7049,0.70525,91099999.0
2005-03-29 01:12:00,0.70523,0.70523,0.70504,0.70504,86599998.0
2005-03-29 01:13:00,0.70522,0.70523,0.70515,0.70523,66600000.0
2005-03-29 01:14:00,0.70505,0.7053,0.70496,0.70512,78699999.0
2005-03-29 01:15:00,0.70506,0.70521,0.70506,0.70514,124399998.0
2005-03-29 01:16:00,0.70512,0.70517,0.70478,0.70501,56100000.0
2005-03-29 01:17:00,0.70495,0.70522,0.70495,0.70517,130299999.0
2005-03-29 01:18:00,0.70508,0.70532,0.70491,0.7053,119499999.0
2005-03-29 01:19:00,0.70518,0.70559,0.70518,0.70559,56900000.0
2005-03-29 01:20:00,0.7056,0.70563,0.70535,0.7056,112300000.0
2005-03-29 01:21:00,0.7052,0.70557,0.7052,0.70551,87700002.0
2005-03-29 01:22:00,0.70532,0.70553,0.70526,0.70533,109299999.0
2005-03-29 01:23:00,0.70529,0.70539,0.70529,0.70533,85300000.0
2005-03-29 01:24:00,0.70521,0.70522,0.70503,0.70522,88300000.0
2005-03-29 01:25:00,0.70513,0.70525,0.705,0.70508,124899999.0
2005-03-29 01:26:00,0.70526,0.70529,0.70505,0.70509,148699998.0
2005-03-29 01:27:00,0.70491,0.7052,0.70491,0.70517,135900001.0
2005-03-29 01:28:00,0.70524,0.7053,0.70511,0.70525,166799999.0
2005-03-29 01:29:00,0.70528,0.70528,0.70514,0.70515,123700002.0
2005-03-29 01:30:00,0.70525,0.70537,0.70512,0.70513,85900001.0
2005-03-29 01:31:00,0.70525,0.70538,0.7052,0.70538,71600000.0
2005-03-29 01:32:00,0.70536,0.70552,0.70532,0.70538,120199999.0
2005-03-29 01:33:00,0.70518,0.70552,0.70504,0.70509,99900001.0
2005-03-29 01:34:00,0.70499,0.70548,0.70498,0.70548,120800001.0
2005-03-29 01:35:00,0.70551,0.70554,0.70531,0.70549,76500000.0
2005-03-29 01:36:00,0.70553,0.70567,0.7055,0.7055,70100000.0
2005-03-29 01:37:00,0.70544,0.70558,0.70534,0.70558,72800000.0
2005-03-29 01:38:00,0.70535,0.70556,0.70521,0.70556,132099999.0
2005-03-29 01:39:00,0.7054,0.70554,0.70536,0.70547,87799999.0
2005-03-29 01:40:00,0.70576,0.70576,0.70535,0.70546,99499999.0
2005-03-29 01:41:00,0.70559,0.70559,0.70517,0.70521,53300000.0
2005-03-29 01:42:00,0.70511,0.70535,0.70493,0.70524,126400000.0
2005-03-29 01:43:00,0.70535,0.70536,0.70515,0.70525,106000000.0
2005-03-29 01:44:00,0.70516,0.70524,0.70496,0.70501,79200000.0
2005-03-29 01:45:00,0.70536,0.70546,0.70507,0.70527,186399998.0
2005-03-29 01:46:00,0.70526,0.70551,0.70521,0.70529,150299998.0
2005-03-29 01:47:00,0.70511,0.70537,0.70507,0.70528,62000000.0
2005-03-29 01:48:00,0.70529,0.70542,0.70517,0.70539,125400000.0
2005-03-29 01:49:00,0.70524,0.7054,0.70511,0.70536,84800000.0
2005-03-29 01:50:00,0.7053,0.70534,0.70505,0.7053,116699998.0
2005-03-29 01:51:00,0.70534,0.70558,0.70521,0.70522,135500000.0
2005-03-29 01:52:00,0.70511,0.70592,0.70511,0.70574,107299999.0
2005-03-29 01:53:00,0.70599,0.70613,0.70581,0.70591,88400001.0
2005-03-29 01:54:00,0.70578,0.70629,0.70578,0.70629,86200000.0
2005-03-29 01:55:00,0.70619,0.70619,0.70602,0.70603,129000001.0
2005-03-29 01:56:00,0.70602,0.70609,0.70573,0.70588,87000001.0
2005-03-29 01:57:00,0.70551,0.70615,0.70551,0.70611,109600000.0
2005-03-29 01:58:00,0.70558,0.70599,0.70547,0.70599,120900000.0
2005-03-29 01:59:00,0.70596,0.70613,0.70586,0.70613,89300000.0
2005-03-29 02:00:00,0.70615,0.70631,0.70595,0.70595,29900000.0
2005-03-29 02:01:00,0.7059,0.70593,0.70552,0.70572,101500000.0
2005-03-29 02:02:00,0.70575,0.70582,0.7056,0.70575,113500002.0
2005-03-29 02:03:00,0.70568,0.70598,0.70568,0.70581,84600000.0
2005-03-29 02:04:00,0.70581,0.70583,0.70558,0.70574,109800000.0
2005-03-29 02:05:00,0.70563,0.70565,0.70548,0.70555,63000000.0
2005-03-29 02:06:00,0.70553,0.70583,0.70553,0.7057,42800000.0
2005-03-29 02:07:00,0.70586,0.70594,0.70566,0.70574,107800000.0
2005-03-29 02:08:00,0.70567,0.70591,0.70551,0.70565,136200001.0
2005-03-29 02:09:00,0.70566,0.70591,0.70564,0.70565,98999998.0
2005-03-29 02:10:00,0.70575,0.70586,0.70559,0.70583,68599998.0
2005-03-29 02:11:00,0.70588,0.70605,0.7057,0.70594,88099999.0
2005-03-29 02:12:00,0.70586,0.70594,0.7057,0.70585,89300000.0
2005-03-29 02:13:00,0.7057,0.70601,0.70562,0.70569,101400000.0
2005-03-29 02:14:00,0.70557,0.70611,0.70557,0.706,91600000.0
2005-03-29 02:15:00,0.70553,0.70605,0.70553,0.70586,99399999.0
2005-03-29 02:16:00,0.70597,0.70607,0.70566,0.7057,114399999.0
2005-03-29 02:17:00,0.70582,0.70614,0.70575,0.70614,59900000.0
2005-03-29 02:18:00,0.70573,0.70602,0.70573,0.7059,95500000.0
2005-03-29 02:19:00,0.70604,0.70621,0.70601,0.7061,100999999.0
2005-03-29 02:20:00,0.70643,0.70708,0.70628,0.70708,87000000.0
2005-03-29 02:21:00,0.70691,0.70724,0.70685,0.70724,66200000.0
2005-03-29 02:22:00,0.70699,0.70717,0.70659,0.70717,123199997.0
2005-03-29 02:23:00,0.70682,0.70729,0.70675,0.70723,199700000.0
2005-03-29 02:24:00,0.70691,0.70722,0.70677,0.70689,69200000.0
2005-03-29 02:25:00,0.70717,0.70729,0.70686,0.70695,79800000.0
2005-03-29 02:26:00,0.70739,0.70742,0.70688,0.70688,97700001.0
2005-03-29 02:27:00,0.7072,0.70724,0.70693,0.70704,77499999.0
2005-03-29 02:28:00,0.70711,0.70742,0.70686,0.70719,110600002.0
2005-03-29 02:29:00,0.70709,0.70727,0.70693,0.70693,55500000.0
2005-03-29 02:30:00,0.70679,0.70699,0.70679,0.70688,116599999.0
2005-03-29 02:31:00,0.70713,0.70766,0.70702,0.70766,114900001.0
2005-03-29 02:32:00,0.70782,0.70807,0.70742,0.70773,121700001.0
2005-03-29 02:33:00,0.70777,0.7081,0.7077,0.70809,123800001.0
2005-03-29 02:34:00,0.70741,0.70778,0.70733,0.70778,75699999.0
2005-03-29 02:35:00,0.70749,0.70794,0.70748,0.7077,83700000.0
2005-03-29 02:36:00,0.70771,0.70777,0.70745,0.70763,62900000.0
2005-03-29 02:37:00,0.70787,0.70787,0.70738,0.70759,109700000.0
2005-03-29 02:38:00,0.7079,0.70803,0.70766,0.708,99300000.0
2005-03-29 02:39:00,0.70795,0.70811,0.70791,0.70799,80200000.0
2005-03-29 02:40:00,0.70793,0.70811,0.7078,0.70794,113200000.0
2005-03-29 02:41:00,0.708,0.70807,0.70769,0.70773,104599999.0
2005-03-29 02:42:00,0.70768,0.70793,0.70761,0.70791,113899999.0
2005-03-29 02:43:00,0.70779,0.70791,0.70759,0.7079,159100004.0
2005-03-29 02:44:00,0.70796,0.70796,0.70763,0.7077,57000000.0
2005-03-29 02:45:00,0.70785,0.70785,0.70726,0.7074,104899999.0
2005-03-29 02:46:00,0.70718,0.70742,0.70701,0.70732,99099998.0
2005-03-29 02:47:00,0.70731,0.70778,0.70722,0.7077,106499999.0
2005-03-29 02:48:00,0.70769,0.70773,0.70745,0.70765,106900000.0
2005-03-29 02:49:00,0.70771,0.70808,0.70767,0.7079,142899997.0
2005-03-29 02:50:00,0.70789,0.70801,0.70764,0.70787,108800000.0
2005-03-29 02:51:00,0.70796,0.70844,0.70788,0.70837,90899999.0
2005-03-29 02:52:00,0.70845,0.7086,0.70825,0.70849,145399997.0
2005-03-29 02:53:00,0.70865,0.70884,0.70829,0.70875,149900000.0
2005-03-29 02:54:00,0.70874,0.70893,0.70831,0.70831,123700000.0
2005-03-29 02:55:00,0.70827,0.7084,0.70814,0.70824,135899999.0
2005-03-29 02:56:00,0.70818,0.70841,0.70807,0.70825,91900001.0
2005-03-29 02:57:00,0.70812,0.70839,0.70798,0.70839,114200000.0
2005-03-29 02:58:00,0.70811,0.70863,0.70811,0.70851,116000001.0
2005-03-29 02:59:00,0.70831,0.70846,0.7081,0.7081,96199999.0
2005-03-29 03:00:00,0.70814,0.70839,0.70809,0.70834,67100000.0
2005-03-29 03:01:00,0.70792,0.70814,0.70784,0.70807,85000000.0
2005-03-29 03:02:00,0.70786,0.70807,0.7078,0.70804,67500000.0
2005-03-29 03:03:00,0.70811,0.70824,0.70803,0.70804,163799998.0
2005-03-29 03:04:00,0.70828,0.70836,0.70811,0.70827,145100001.0
2005-03-29 03:05:00,0.70814,0.70827,0.70801,0.70827,151799999.0
2005-03-29 03:06:00,0.70842,0.70857,0.70826,0.70857,149699999.0
2005-03-29 03:07:00,0.70846,0.7086,0.70826,0.70853,83099999.0
2005-03-29 03:08:00,0.70819,0.70827,0.70798,0.70798,122299998.0
2005-03-29 03:09:00,0.70845,0.70848,0.7078,0.70798,74200000.0
2005-03-29 03:10:00,0.70832,0.70841,0.70796,0.70802,118100000.0
2005-03-29 03:11:00,0.70811,0.70812,0.70758,0.70765,91600000.0
2005-03-29 03:12:00,0.70805,0.70807,0.70777,0.70801,98899998.0
2005-03-29 03:13:00,0.70818,0.7083,0.70801,0.70822,110900001.0
2005-03-29 03:14:00,0.70852,0.70852,0.70772,0.70794,113000001.0
2005-03-29 03:15:00,0.70815,0.70828,0.70798,0.70825,90900000.0
2005-03-29 03:16:00,0.70839,0.70839,0.70809,0.70824,116800000.0
2005-03-29 03:17:00,0.7081,0.70826,0.70799,0.70818,102300000.0
2005-03-29 03:18:00,0.7081,0.7083,0.70803,0.70822,64000000.0
2005-03-29 03:19:00,0.70798,0.70834,0.70795,0.70818,102799998.0
2005-03-29 03:20:00,0.70815,0.70843,0.70807,0.70843,107999999.0
2005-03-29 03:21:00,0.70809,0.70835,0.70806,0.7082,132800000.0
2005-03-29 03:22:00,0.70829,0.70834,0.70808,0.70821,156799999.0
2005-03-29 03:23:00,0.70834,0.70844,0.70807,0.70824,85500000.0
2005-03-29 03:24:00,0.70821,0.70824,0.70807,0.7081,112500000.0
2005-03-29 03:25:00,0.70803,0.70815,0.70777,0.70809,135000001.0
2005-03-29 03:26:00,0.70788,0.70814,0.7078,0.70808,75100000.0
2005-03-29 03:27:00,0.7078,0.70817,0.70766,0.70817,120499997.0
2005-03-29 03:28:00,0.70814,0.70814,0.7077,0.7077,173400002.0
2005-03-29 03:29:00,0.70795,0.70799,0.70771,0.70788,112400001.0
2005-03-29 03:30:00,0.7078,0.70798,0.70773,0.7078,67900000.0
2005-03-29 03:31:00,0.70785,0.70799,0.70777,0.70795,91300000.0
2005-03-29 03:32:00,0.70776,0.7081,0.70755,0.70785,138200001.0
2005-03-29 03:33:00,0.70786,0.70798,0.70781,0.70793,112499998.0
2005-03-29 03:34:00,0.7078,0.70793,0.70752,0.7078,55800000.0
2005-03-29 03:35:00,0.70784,0.70784,0.70758,0.7077,66300001.0
2005-03-29 03:36:00,0.70753,0.70795,0.70753,0.70784,94299999.0
2005-03-29 03:37:00,0.70782,0.70787,0.70759,0.70775,72400001.0
2005-03-29 03:38:00,0.70812,0.70817,0.70757,0.70803,154499998.0
2005-03-29 03:39:00,0.70771,0.70798,0.70767,0.70775,138199998.0
2005-03-29 03:40:00,0.70777,0.70782,0.70731,0.70746,92599999.0
2005-03-29 03:41:00,0.70765,0.70779,0.70726,0.70751,108800000.0
2005-03-29 03:42:00,0.70774,0.70786,0.70761,0.7078,125699998.0
2005-03-29 03:43:00,0.70783,0.70813,0.70775,0.70791,69100000.0
2005-03-29 03:44:00,0.70802,0.7081,0.70768,0.70783,91000000.0
2005-03-29 03:45:00,0.70799,0.70826,0.7079,0.70826,141500003.0
2005-03-29 03:46:00,0.70824,0.70824,0.70751,0.70788,108900000.0
2005-03-29 03:47:00,0.70758,0.70806,0.70758,0.70783,120900002.0
2005-03-29 03:48:00,0.70779,0.70795,0.70758,0.70762,101999999.0
2005-03-29 03:49:00,0.70765,0.708,0.70765,0.708,104500001.0
2005-03-29 03:50:00,0.70817,0.70817,0.70772,0.70782,127499999.0
2005-03-29 03:51:00,0.70802,0.70808,0.70776,0.70786,85400000.0
2005-03-29 03:52:00,0.70785,0.70829,0.70775,0.70828,89300001.0
2005-03-29 03:53:00,0.70814,0.70814,0.70773,0.70773,72600000.0
2005-03-29 03:54:00,0.70783,0.70798,0.70771,0.70792,123200001.0
2005-03-29 03:55:00,0.70797,0.708,0.70761,0.7077,112599999.0
2005-03-29 03:56:00,0.70797,0.70829,0.70787,0.70824,100699999.0
2005-03-29 03:57:00,0.70823,0.70823,0.70765,0.70785,124299999.0
2005-03-29 03:58:00,0.70792,0.70795,0.70761,0.70786,104500000.0
2005-03-29 03:59:00,0.7079,0.7079,0.70771,0.70781,78400000.0
2005-03-29 04:00:00,0.7079,0.70817,0.70784,0.70815,96999998.0
2005-03-29 04:01:00,0.70809,0.70824,0.70787,0.70796,67699999.0
2005-03-29 04:02:00,0.70784,0.70804,0.70774,0.70787,110599998.0
2005-03-29 04:03:00,0.70798,0.7081,0.70782,0.70807,188000000.0
2005-03-29 04:04:00,0.70804,0.70804,0.70777,0.70781,122399999.0
2005-03-29 04:05:00,0.70764,0.70789,0.70753,0.70773,63599999.0
2005-03-29 04:06:00,0.70767,0.70776,0.70745,0.70745,109600000.0
2005-03-29 04:07:00,0.70778,0.70792,0.70767,0.70778,112600000.0
2005-03-29 04:08:00,0.70785,0.70785,0.70765,0.70775,57100000.0
2005-03-29 04:09:00,0.70789,0.70789,0.70749,0.70786,118700001.0
2005-03-29 04:10:00,0.70794,0.70794,0.70762,0.70777,113300000.0
2005-03-29 04:11:00,0.70773,0.70785,0.70765,0.70775,136100000.0
2005-03-29 04:12:00,0.70781,0.70788,0.70758,0.70786,115000000.0
2005-03-29 04:13:00,0.70779,0.70797,0.70771,0.70792,60700001.0
2005-03-29 04:14:00,0.70794,0.70803,0.70775,0.70775,71400000.0
2005-03-29 04:15:00,0.70785,0.7081,0.70781,0.70797,86300000.0
2005-03-29 04:16:00,0.70777,0.70808,0.70769,0.70793,53900000.0
2005-03-29 04:17:00,0.708,0.70801,0.70788,0.70793,134700001.0
2005-03-29 04:18:00,0.70799,0.70816,0.70783,0.70816,131600002.0
2005-03-29 04:19:00,0.70821,0.70822,0.70765,0.70765,66099999.0
2005-03-29 04:20:00,0.70781,0.70795,0.70765,0.70787,96800000.0
2005-03-29 04:21:00,0.70798,0.70812,0.70791,0.70795,158999998.0
2005-03-29 04:22:00,0.70779,0.70806,0.70762,0.70798,126200001.0
2005-03-29 04:23:00,0.70793,0.70812,0.7078,0.70811,55500000.0
2005-03-29 04:24:00,0.70785,0.70806,0.70779,0.70791,61300000.0
2005-03-29 04:25:00,0.70819,0.70832,0.70794,0.708,120800002.0
2005-03-29 04:26:00,0.70796,0.70838,0.70791,0.70832,114200000.0
2005-03-29 04:27:00,0.70836,0.70836,0.70792,0.70792,71699999.0
2005-03-29 04:28:00,0.70828,0.70828,0.70807,0.70823,117500000.0
2005-03-29 04:29:00,0.70827,0.70845,0.70805,0.70839,127600001.0
2005-03-29 04:30:00,0.70851,0.70851,0.7081,0.70813,83700000.0
2005-03-29 04:31:00,0.7084,0.7084,0.70809,0.70816,117799998.0
2005-03-29 04:32:00,0.70804,0.70837,0.70804,0.7082,104500002.0
2005-03-29 04:33:00,0.70824,0.70833,0.70801,0.70815,108599999.0
2005-03-29 04:34:00,0.70806,0.70822,0.70791,0.70816,81199999.0
2005-03-29 04:35:00,0.70801,0.70843,0.70801,0.70843,52399999.0
2005-03-29 04:36:00,0.70839,0.70851,0.70821,0.70851,90000000.0
2005-03-29 04:37:00,0.70836,0.70841,0.70811,0.70833,96199999.0
2005-03-29 04:38:00,0.70834,0.70844,0.70792,0.70805,75200000.0
2005-03-29 04:39:00,0.70849,0.70849,0.70823,0.7084,84300001.0
2005-03-29 04:40:00,0.70828,0.70871,0.7082,0.70867,80300000.0
2005-03-29 04:41:00,0.70861,0.70861,0.7082,0.70827,55000000.0
2005-03-29 04:42:00,0.70857,0.70871,0.70836,0.70851,92500000.0
2005-03-29 04:43:00,0.70859,0.70874,0.70845,0.70873,96900000.0
2005-03-29 04:44:00,0.70867,0.70867,0.70831,0.70831,103799999.0
2005-03-29 04:45:00,0.70843,0.70876,0.70843,0.70876,85600000.0
2005-03-29 04:46:00,0.7088,0.7088,0.7084,0.70866,173899998.0
2005-03-29 04:47:00,0.70847,0.70872,0.70833,0.70867,166200000.0
2005-03-29 04:48:00,0.70851,0.70874,0.7084,0.70874,130099997.0
2005-03-29 04:49:00,0.70858,0.70886,0.70845,0.70872,97299998.0
2005-03-29 04:50:00,0.70861,0.70877,0.70852,0.70874,96700000.0
2005-03-29 04:51:00,0.70912,0.70915,0.70878,0.70886,83800000.0
2005-03-29 04:52:00,0.70875,0.70925,0.70875,0.7089,134399999.0
2005-03-29 04:53:00,0.70897,0.70913,0.70887,0.70899,105399999.0
2005-03-29 04:54:00,0.70888,0.70902,0.70874,0.70897,71500000.0
2005-03-29 04:55:00,0.70869,0.70906,0.70869,0.70883,124400000.0
2005-03-29 04:56:00,0.70879,0.70894,0.70849,0.70878,112500000.0
2005-03-29 04:57:00,0.70871,0.709,0.70862,0.7089,93299999.0
2005-03-29 04:58:00,0.70876,0.70888,0.70855,0.70858,74599999.0
2005-03-29 04:59:00,0.70875,0.70883,0.70841,0.70853,77200001.0
2005-03-29 05:00:00,0.70887,0.70887,0.70853,0.70873,106200000.0
2005-03-29 05:01:00,0.70854,0.70869,0.70826,0.70848,106899999.0
2005-03-29 05:02:00,0.70846,0.70876,0.70834,0.70854,117799999.0
2005-03-29 05:03:00,0.70864,0.70876,0.70847,0.70848,88400000.0
2005-03-29 05:04:00,0.70868,0.70884,0.70829,0.70875,127100000.0
2005-03-29 05:05:00,0.70877,0.70884,0.70858,0.70865,79200002.0
2005-03-29 05:06:00,0.70889,0.70889,0.70846,0.70855,72400000.0
2005-03-29 05:07:00,0.70896,0.70908,0.70875,0.70891,58800000.0
2005-03-29 05:08:00,0.70901,0.70901,0.7087,0.70893,114700001.0
2005-03-29 05:09:00,0.70901,0.70921,0.70901,0.70921,59900000.0
2005-03-29 05:10:00,0.70884,0.70925,0.70884,0.70925,168099997.0
2005-03-29 05:11:00,0.70909,0.70928,0.70894,0.70899,166100001.0
2005-03-29 05:12:00,0.70892,0.70892,0.7086,0.70867,93599998.0
2005-03-29 05:13:00,0.70895,0.70898,0.70849,0.70865,98099998.0
2005-03-29 05:14:00,0.70875,0.70894,0.70859,0.70862,95300000.0
2005-03-29 05:15:00,0.70858,0.70888,0.70858,0.70888,112100001.0
2005-03-29 05:16:00,0.70895,0.70895,0.70875,0.70886,54399999.0
2005-03-29 05:17:00,0.70892,0.70899,0.70873,0.70893,82700000.0
2005-03-29 05:18:00,0.70882,0.70917,0.70856,0.70917,93200000.0
2005-03-29 05:19:00,0.70902,0.70902,0.70871,0.70879,119199998.0
2005-03-29 05:20:00,0.70907,0.70929,0.70872,0.70905,109699999.0
2005-03-29 05:21:00,0.70902,0.70902,0.70837,0.70859,61299999.0
2005-03-29 05:22:00,0.70874,0.70905,0.70847,0.70905,153800001.0
2005-03-29 05:23:00,0.70907,0.70919,0.7088,0.7088,77200000.0
2005-03-29 05:24:00,0.70907,0.70921,0.70884,0.70893,162100001.0
2005-03-29 05:25:00,0.7089,0.70927,0.70879,0.70927,139200000.0
2005-03-29 05:26:00,0.7089,0.70907,0.70884,0.70893,113200000.0
2005-03-29 05:27:00,0.70902,0.70928,0.709,0.70904,100600002.0
2005-03-29 05:28:00,0.70907,0.70917,0.70883,0.70917,80800001.0
2005-03-29 05:29:00,0.7092,0.70937,0.70898,0.70926,159599998.0
2005-03-29 05:30:00,0.70906,0.70923,0.70896,0.70915,202300002.0
2005-03-29 05:31:00,0.70937,0.70939,0.70882,0.7089,74200000.0
2005-03-29 05:32:00,0.70895,0.70917,0.70885,0.70903,65700000.0
2005-03-29 05:33:00,0.70901,0.70929,0.70893,0.70925,103100000.0
2005-03-29 05:34:00,0.70914,0.70915,0.70872,0.70915,99099999.0
2005-03-29 05:35:00,0.7092,0.70923,0.70895,0.709,109000000.0
2005-03-29 05:36:00,0.70892,0.70905,0.70883,0.70887,134500002.0
2005-03-29 05:37:00,0.7089,0.70917,0.7089,0.70902,83700001.0
2005-03-29 05:38:00,0.70894,0.70896,0.70876,0.70896,78200000.0
2005-03-29 05:39:00,0.70906,0.70927,0.70906,0.70922,76300000.0
2005-03-29 05:40:00,0.70898,0.70917,0.70881,0.70895,134200002.0
2005-03-29 05:41:00,0.70899,0.70911,0.70886,0.70895,158600000.0
2005-03-29 05:42:00,0.70886,0.70924,0.70876,0.70924,100600000.0
2005-03-29 05:43:00,0.70904,0.7091,0.7089,0.70908,62699999.0
2005-03-29 05:44:00,0.70891,0.70908,0.70874,0.70883,96400001.0
2005-03-29 05:45:00,0.70902,0.70918,0.70891,0.70915,99299999.0
2005-03-29 05:46:00,0.70904,0.70917,0.70897,0.70898,96199998.0
2005-03-29 05:47:00,0.70914,0.70914,0.70865,0.70879,92800002.0
2005-03-29 05:48:00,0.70888,0.70896,0.7087,0.70884,117700001.0
2005-03-29 05:49:00,0.7091,0.70929,0.7089,0.70925,70700000.0
2005-03-29 05:50:00,0.70932,0.70952,0.7092,0.7092,69400000.0
2005-03-29 05:51:00,0.70945,0.70951,0.70919,0.70923,111200002.0
2005-03-29 05:52:00,0.70964,0.70969,0.70905,0.70905,96999999.0
2005-03-29 05:53:00,0.70916,0.7096,0.70916,0.7096,129799998.0
2005-03-29 05:54:00,0.70944,0.70973,0.70925,0.70959,118500000.0
2005-03-29 05:55:00,0.70948,0.70973,0.70935,0.70972,70300000.0
2005-03-29 05:56:00,0.70977,0.70977,0.70952,0.70954,96500000.0
2005-03-29 05:57:00,0.7096,0.70977,0.70936,0.70936,94200003.0
2005-03-29 05:58:00,0.70963,0.70975,0.70942,0.70963,142399999.0
2005-03-29 05:59:00,0.70984,0.70984,0.7094,0.70947,71700000.0
2005-03-29 06:00:00,0.70959,0.70969,0.70943,0.70958,111600001.0
2005-03-29 06:01:00,0.70974,0.70979,0.70956,0.7096,80599999.0
2005-03-29 06:02:00,0.70969,0.70984,0.70961,0.70967,88499998.0
2005-03-29 06:03:00,0.70979,0.7099,0.70964,0.70978,94399999.0
2005-03-29 06:04:00,0.71008,0.71015,0.70971,0.70991,102400000.0
2005-03-29 06:05:00,0.71047,0.71047,0.70997,0.71029,87300000.0
2005-03-29 06:06:00,0.7102,0.71031,0.71,0.71031,112200001.0
2005-03-29 06:07:00,0.71034,0.7104,0.71014,0.71031,67800000.0
2005-03-29 06:08:00,0.71026,0.71026,0.70974,0.70981,92400000.0
2005-03-29 06:09:00,0.7098,0.70998,0.70975,0.70994,89000000.0
2005-03-29 06:10:00,0.70985,0.71011,0.70967,0.70976,109899999.0
2005-03-29 06:11:00,0.70998,0.70998,0.7096,0.70969,95900002.0
2005-03-29 06:12:00,0.70987,0.70987,0.70963,0.70966,116899999.0
2005-03-29 06:13:00,0.70963,0.70975,0.70935,0.70949,135500000.0
2005-03-29 06:14:00,0.70911,0.70947,0.70911,0.70925,126799999.0
2005-03-29 06:15:00,0.70926,0.70945,0.70917,0.70945,82099999.0
2005-03-29 06:16:00,0.70956,0.70979,0.70935,0.70955,121499999.0
2005-03-29 06:17:00,0.70954,0.70954,0.70921,0.70932,54100000.0
2005-03-29 06:18:00,0.7093,0.70945,0.70927,0.7094,178299998.0
2005-03-29 06:19:00,0.70942,0.70966,0.7094,0.70966,98300000.0
2005-03-29 06:20:00,0.70959,0.70964,0.70948,0.70951,95799999.0
2005-03-29 06:21:00,0.70923,0.70944,0.70909,0.70944,85199998.0
2005-03-29 06:22:00,0.70923,0.70957,0.7092,0.70957,78999998.0
2005-03-29 06:23:00,0.70959,0.70959,0.70917,0.70931,57300000.0
2005-03-29 06:24:00,0.70945,0.70945,0.70913,0.70932,81999998.0
2005-03-29 06:25:00,0.70956,0.70963,0.7094,0.70954,94799997.0
2005-03-29 06:26:00,0.70959,0.70963,0.70913,0.7092,69500000.0
2005-03-29 06:27:00,0.70911,0.70945,0.70907,0.70927,166300000.0
2005-03-29 06:28:00,0.7092,0.70956,0.70906,0.70956,57400000.0
2005-03-29 06:29:00,0.70952,0.70961,0.70909,0.70912,81400000.0
2005-03-29 06:30:00,0.70907,0.70913,0.70895,0.70909,122599998.0
2005-03-29 06:31:00,0.70918,0.70943,0.70895,0.70943,151500003.0
2005-03-29 06:32:00,0.70944,0.70944,0.70894,0.70918,87499998.0
2005-03-29 06:33:00,0.70883,0.7094,0.70883,0.7094,87099999.0
2005-03-29 06:34:00,0.70943,0.70943,0.70894,0.70903,117300000.0
2005-03-29 06:35:00,0.70896,0.70909,0.70878,0.70892,104299997.0
2005-03-29 06:36:00,0.70884,0.70897,0.70866,0.70881,101899998.0
2005-03-29 06:37:00,0.70882,0.70892,0.70862,0.70884,148100001.0
2005-03-29 06:38:00,0.70877,0.70897,0.70874,0.70879,98900001.0
2005-03-29 06:39:00,0.70887,0.70906,0.70867,0.70869,166200000.0
2005-03-29 06:40:00,0.70871,0.70884,0.70839,0.70861,117900000.0
2005-03-29 06:41:00,0.70857,0.70861,0.70806,0.70845,142099999.0
2005-03-29 06:42:00,0.7084,0.70869,0.70837,0.70847,153299999.0
2005-03-29 06:43:00,0.7084,0.70862,0.70827,0.70858,112799999.0
2005-03-29 06:44:00,0.70815,0.70854,0.70815,0.70842,139999999.0
2005-03-29 06:45:00,0.70846,0.70855,0.70835,0.70845,78599999.0
2005-03-29 06:46:00,0.70869,0.70869,0.70835,0.70856,124200000.0
2005-03-29 06:47:00,0.70861,0.7088,0.70824,0.70867,160499998.0
2005-03-29 06:48:00,0.70835,0.70866,0.70813,0.70828,109500002.0
2005-03-29 06:49:00,0.7082,0.70826,0.70799,0.7081,95300000.0
2005-03-29 06:50:00,0.70812,0.70817,0.70786,0.70787,139200000.0
2005-03-29 06:51:00,0.70808,0.70821,0.70804,0.70804,79700000.0
2005-03-29 06:52:00,0.70803,0.70815,0.70779,0.70815,112999999.0
2005-03-29 06:53:00,0.70814,0.70819,0.70787,0.7081,87100000.0
2005-03-29 06:54:00,0.70824,0.70832,0.7079,0.70823,94100000.0
2005-03-29 06:55:00,0.70804,0.70822,0.70796,0.70804,102700000.0
2005-03-29 06:56:00,0.70821,0.70823,0.70786,0.7079,95700003.0
2005-03-29 06:57:00,0.70826,0.70841,0.70798,0.7083,73500001.0
2005-03-29 06:58:00,0.70801,0.70843,0.70801,0.7082,126400001.0
2005-03-29 06:59:00,0.70814,0.70833,0.70807,0.70807,51800000.0
2005-03-29 07:00:00,0.70804,0.70822,0.7079,0.70817,75600000.0
2005-03-29 07:01:00,0.70813,0.70839,0.70791,0.70837,61500000.0
2005-03-29 07:02:00,0.70817,0.70817,0.70781,0.70798,123499999.0
2005-03-29 07:03:00,0.70803,0.70816,0.70796,0.70815,144300000.0
2005-03-29 07:04:00,0.70809,0.70822,0.70776,0.708,79400000.0
2005-03-29 07:05:00,0.70806,0.70819,0.70785,0.7079,127600000.0
2005-03-29 07:06:00,0.70794,0.70812,0.70788,0.70794,95000000.0
2005-03-29 07:07:00,0.70798,0.70811,0.70781,0.70793,141899994.0
2005-03-29 07:08:00,0.70805,0.70826,0.70785,0.70825,139700000.0
2005-03-29 07:09:00,0.70798,0.70826,0.70798,0.70826,98000000.0
2005-03-29 07:10:00,0.70815,0.7082,0.7078,0.70788,127599998.0
2005-03-29 07:11:00,0.70796,0.70796,0.70755,0.70789,94600000.0
2005-03-29 07:12:00,0.70798,0.70807,0.70775,0.70775,141800001.0
2005-03-29 07:13:00,0.70802,0.70812,0.7078,0.70787,94500001.0
2005-03-29 07:14:00,0.70768,0.70786,0.70763,0.70784,136999998.0
2005-03-29 07:15:00,0.70777,0.70799,0.70756,0.70775,148700000.0
2005-03-29 07:16:00,0.70762,0.70779,0.70744,0.70766,104500000.0
2005-03-29 07:17:00,0.7076,0.7078,0.7073,0.7073,83599999.0
2005-03-29 07:18:00,0.70769,0.70782,0.70739,0.70767,133699999.0
2005-03-29 07:19:00,0.70753,0.70764,0.70744,0.7075,131599998.0
2005-03-29 07:20:00,0.70781,0.70797,0.70769,0.70782,88000000.0
2005-03-29 07:21:00,0.70787,0.70787,0.70768,0.70785,181399998.0
2005-03-29 07:22:00,0.70773,0.70791,0.70766,0.70777,123099999.0
2005-03-29 07:23:00,0.7078,0.70801,0.70771,0.70771,138200000.0
2005-03-29 07:24:00,0.70783,0.70792,0.70769,0.70788,137699999.0
2005-03-29 07:25:00,0.70819,0.70819,0.7077,0.70794,103300000.0
2005-03-29 07:26:00,0.70774,0.70786,0.70755,0.7078,79700001.0
2005-03-29 07:27:00,0.70799,0.70831,0.70789,0.70811,60200000.0
2005-03-29 07:28:00,0.70804,0.70815,0.70792,0.70805,160700001.0
2005-03-29 07:29:00,0.70808,0.70857,0.70789,0.70822,147199998.0
2005-03-29 07:30:00,0.70815,0.7082,0.70782,0.70801,118599999.0
2005-03-29 07:31:00,0.70804,0.70812,0.70798,0.70811,48800000.0
2005-03-29 07:32:00,0.70803,0.70822,0.70796,0.70806,83899999.0
2005-03-29 07:33:00,0.708,0.70812,0.708,0.70812,101499999.0
2005-03-29 07:34:00,0.70807,0.70827,0.70799,0.70827,77300001.0
2005-03-29 07:35:00,0.70822,0.70837,0.70813,0.70827,152100002.0
2005-03-29 07:36:00,0.70834,0.70855,0.70826,0.70855,81399998.0
2005-03-29 07:37:00,0.70848,0.70872,0.7083,0.70867,181299996.0
2005-03-29 07:38:00,0.7087,0.70887,0.70859,0.70869,128700002.0
2005-03-29 07:39:00,0.70849,0.70849,0.70818,0.70818,108799999.0
2005-03-29 07:40:00,0.7082,0.70855,0.7082,0.70838,122600000.0
2005-03-29 07:41:00,0.7082,0.70833,0.70804,0.70804,127200002.0
2005-03-29 07:42:00,0.70809,0.70814,0.70796,0.70809,131099998.0
2005-03-29 07:43:00,0.70821,0.70823,0.70795,0.70803,143299999.0
2005-03-29 07:44:00,0.70804,0.70837,0.70791,0.7083,135099998.0
2005-03-29 07:45:00,0.7082,0.70836,0.70804,0.70809,145600003.0
2005-03-29 07:46:00,0.70801,0.70812,0.70779,0.70779,113799999.0
2005-03-29 07:47:00,0.70797,0.70804,0.70774,0.70787,147700000.0
2005-03-29 07:48:00,0.70771,0.70781,0.70744,0.70781,91200002.0
2005-03-29 07:49:00,0.70774,0.70784,0.70749,0.70765,128099999.0
2005-03-29 07:50:00,0.70759,0.70768,0.70741,0.70755,69000001.0
2005-03-29 07:51:00,0.7075,0.70779,0.70748,0.70762,160100000.0
2005-03-29 07:52:00,0.7076,0.70769,0.70744,0.70752,129200001.0
2005-03-29 07:53:00,0.70766,0.70783,0.70747,0.70759,128399999.0
2005-03-29 07:54:00,0.70756,0.70773,0.70728,0.70729,115299998.0
2005-03-29 07:55:00,0.70743,0.70781,0.70736,0.7077,110799998.0
2005-03-29 07:56:00,0.70779,0.70781,0.70695,0.70695,105400001.0
2005-03-29 07:57:00,0.70702,0.70722,0.70698,0.7071,77600000.0
2005-03-29 07:58:00,0.70703,0.70716,0.70682,0.70696,106200000.0
2005-03-29 07:59:00,0.70682,0.70692,0.70652,0.70672,110800000.0
2005-03-29 08:00:00,0.70658,0.70717,0.70658,0.70679,94300000.0
2005-03-29 08:01:00,0.7067,0.70692,0.70652,0.70676,84900001.0
2005-03-29 08:02:00,0.70699,0.70704,0.70677,0.70697,118299998.0
2005-03-29 08:03:00,0.70705,0.70711,0.70681,0.70691,132200002.0
2005-03-29 08:04:00,0.70709,0.70726,0.70697,0.70705,96700000.0
2005-03-29 08:05:00,0.70714,0.70728,0.70672,0.70672,68800000.0
2005-03-29 08:06:00,0.70689,0.70757,0.70689,0.70753,190100002.0
2005-03-29 08:07:00,0.70737,0.70762,0.70718,0.70754,74299999.0
2005-03-29 08:08:00,0.70755,0.70755,0.7071,0.70742,171799999.0
2005-03-29 08:09:00,0.70746,0.70788,0.70746,0.70783,92500002.0
2005-03-29 08:10:00,0.70762,0.70798,0.70747,0.7077,139500000.0
2005-03-29 08:11:00,0.70776,0.70824,0.70762,0.70824,98199998.0
2005-03-29 08:12:00,0.70776,0.70806,0.70771,0.7079,103400000.0
2005-03-29 08:13:00,0.70797,0.70805,0.70774,0.70786,102800000.0
2005-03-29 08:14:00,0.70792,0.70844,0.70792,0.70804,114400000.0
2005-03-29 08:15:00,0.7081,0.70819,0.70778,0.70779,80200001.0
2005-03-29 08:16:00,0.70805,0.7082,0.70789,0.70818,102700001.0
2005-03-29 08:17:00,0.708,0.70847,0.708,0.70824,105199999.0
2005-03-29 08:18:00,0.70819,0.70828,0.70795,0.70795,120199999.0
2005-03-29 08:19:00,0.70804,0.70805,0.70761,0.70761,67500000.0
2005-03-29 08:20:00,0.70771,0.70809,0.70771,0.70806,178999998.0
2005-03-29 08:21:00,0.70799,0.70809,0.70786,0.70795,116899998.0
2005-03-29 08:22:00,0.70787,0.7082,0.70787,0.70803,58200000.0
2005-03-29 08:23:00,0.70816,0.70826,0.70793,0.70826,103500001.0
2005-03-29 08:24:00,0.7083,0.70844,0.70817,0.70844,133199999.0
2005-03-29 08:25:00,0.70837,0.70845,0.70818,0.70845,167099999.0
2005-03-29 08:26:00,0.70855,0.70863,0.70816,0.70863,133299999.0
2005-03-29 08:27:00,0.70834,0.70861,0.7082,0.70847,96799999.0
2005-03-29 08:28:00,0.70853,0.70868,0.70827,0.70868,149099998.0
2005-03-29 08:29:00,0.70851,0.70872,0.70841,0.70862,121600000.0
2005-03-29 08:30:00,0.70869,0.70873,0.70831,0.70834,86900000.0
2005-03-29 08:31:00,0.70844,0.70857,0.70819,0.70825,133000000.0
2005-03-29 08:32:00,0.70835,0.70845,0.70808,0.70815,83599998.0
2005-03-29 08:33:00,0.70835,0.7084,0.70797,0.70819,123400001.0
2005-03-29 08:34:00,0.70836,0.70854,0.7083,0.7085,112300001.0
2005-03-29 08:35:00,0.70843,0.70843,0.70794,0.708,113199999.0
2005-03-29 08:36:00,0.70796,0.70838,0.70796,0.70813,83300001.0
2005-03-29 08:37:00,0.70826,0.70858,0.70815,0.70849,116900001.0
2005-03-29 08:38:00,0.70841,0.70866,0.70833,0.70847,136299999.0
2005-03-29 08:39:00,0.70872,0.70887,0.70864,0.70875,105100000.0
2005-03-29 08:40:00,0.70909,0.7093,0.70898,0.70915,99099999.0
2005-03-29 08:41:00,0.70908,0.70939,0.70895,0.70915,51800000.0
2005-03-29 08:42:00,0.70922,0.70924,0.70877,0.70877,166699999.0
2005-03-29 08:43:00,0.70859,0.70938,0.70853,0.70938,113299999.0
2005-03-29 08:44:00,0.70931,0.70934,0.7091,0.70915,117100000.0
2005-03-29 08:45:00,0.70929,0.70944,0.70892,0.70939,132000000.0
2005-03-29 08:46:00,0.70976,0.70976,0.70941,0.70956,100599999.0
2005-03-29 08:47:00,0.70968,0.70979,0.70935,0.70971,91500001.0
2005-03-29 08:48:00,0.70938,0.70965,0.70931,0.70946,101700001.0
2005-03-29 08:49:00,0.70939,0.70944,0.70896,0.70905,53600000.0
2005-03-29 08:50:00,0.70899,0.70932,0.70886,0.70932,90799999.0
2005-03-29 08:51:00,0.7093,0.7099,0.70918,0.7099,66500000.0
2005-03-29 08:52:00,0.7099,0.7102,0.7099,0.71007,54699999.0
2005-03-29 08:53:00,0.71016,0.71029,0.70989,0.71009,108400000.0
2005-03-29 08:54:00,0.71006,0.7103,0.71002,0.71013,125400001.0
2005-03-29 08:55:00,0.71018,0.71019,0.70986,0.70992,84900000.0
2005-03-29 08:56:00,0.70986,0.71003,0.70975,0.70975,107100000.0
2005-03-29 08:57:00,0.70962,0.70988,0.70962,0.70968,46900000.0
2005-03-29 08:58:00,0.70968,0.70985,0.70954,0.70973,118400001.0
2005-03-29 08:59:00,0.70961,0.70986,0.70955,0.70968,128500000.0
2005-03-29 09:00:00,0.70949,0.70978,0.70939,0.70978,68800000.0
2005-03-29 09:01:00,0.70952,0.70967,0.70935,0.70961,75799999.0
2005-03-29 09:02:00,0.70943,0.70964,0.7094,0.70947,89599999.0
2005-03-29 09:03:00,0.70963,0.70993,0.70952,0.70993,82000001.0
2005-03-29 09:04:00,0.70997,0.70997,0.70944,0.70956,97500000.0
2005-03-29 09:05:00,0.7094,0.70953,0.7093,0.70949,113699998.0
2005-03-29 09:06:00,0.70937,0.70948,0.7092,0.7092,88100000.0
2005-03-29 09:07:00,0.70926,0.70953,0.70915,0.70948,75900000.0
2005-03-29 09:08:00,0.70933,0.70958,0.70922,0.70948,94100002.0
2005-03-29 09:09:00,0.70928,0.70946,0.70912,0.70922,147500000.0
2005-03-29 09:10:00,0.70893,0.70931,0.70872,0.70919,151799998.0
2005-03-29 09:11:00,0.70931,0.70951,0.70914,0.70942,115999999.0
2005-03-29 09:12:00,0.70946,0.70946,0.70929,0.70939,140799999.0
2005-03-29 09:13:00,0.70943,0.70982,0.70937,0.70966,81899999.0
2005-03-29 09:14:00,0.70967,0.70979,0.70944,0.70966,149000002.0
2005-03-29 09:15:00,0.70953,0.70979,0.70946,0.70948,105000000.0
2005-03-29 09:16:00,0.70953,0.70989,0.70943,0.70983,100800002.0
2005-03-29 09:17:00,0.70976,0.70988,0.70953,0.70957,101699998.0
2005-03-29 09:18:00,0.70967,0.70979,0.70964,0.70979,119299997.0
2005-03-29 09:19:00,0.70977,0.70985,0.70965,0.70975,96300000.0
2005-03-29 09:20:00,0.70971,0.70989,0.70956,0.7097,99600000.0
2005-03-29 09:21:00,0.70977,0.70989,0.70959,0.7098,81200000.0
2005-03-29 09:22:00,0.70945,0.7098,0.70945,0.70973,118599999.0
2005-03-29 09:23:00,0.70949,0.70995,0.70949,0.70986,130399998.0
2005-03-29 09:24:00,0.70983,0.70999,0.70976,0.70982,115200001.0
2005-03-29 09:25:00,0.70968,0.71024,0.70968,0.71015,168500001.0
2005-03-29 09:26:00,0.71013,0.71046,0.71008,0.7104,128799997.0
2005-03-29 09:27:00,0.71018,0.71057,0.71018,0.71039,126600002.0
2005-03-29 09:28:00,0.71,0.71027,0.70989,0.71022,83900000.0
2005-03-29 09:29:00,0.71025,0.71033,0.71013,0.71027,90600000.0
2005-03-29 09:30:00,0.70988,0.71046,0.70988,0.71032,146700000.0
2005-03-29 09:31:00,0.71019,0.71075,0.71019,0.71075,102800000.0
2005-03-29 09:32:00,0.71057,0.71057,0.71028,0.71031,78400001.0
2005-03-29 09:33:00,0.71039,0.71057,0.7103,0.71057,164000003.0
2005-03-29 09:34:00,0.7105,0.71079,0.7105,0.71067,151999998.0
2005-03-29 09:35:00,0.71048,0.71062,0.71034,0.71052,115499999.0
2005-03-29 09:36:00,0.71054,0.71065,0.71016,0.71045,203899999.0
2005-03-29 09:37:00,0.71038,0.71053,0.7102,0.71036,123700002.0
2005-03-29 09:38:00,0.71046,0.71067,0.71031,0.71037,105699998.0
2005-03-29 09:39:00,0.71039,0.71061,0.71016,0.71026,86600000.0
2005-03-29 09:40:00,0.71012,0.71027,0.71005,0.71022,108300001.0
2005-03-29 09:41:00,0.71022,0.71035,0.70995,0.71004,103500000.0
2005-03-29 09:42:00,0.71003,0.71028,0.70986,0.71007,124500001.0
2005-03-29 09:43:00,0.70983,0.71004,0.70969,0.70969,73800001.0
2005-03-29 09:44:00,0.70987,0.70996,0.70968,0.70969,66000000.0
2005-03-29 09:45:00,0.70992,0.70998,0.70955,0.70983,150199998.0
2005-03-29 09:46:00,0.70967,0.70975,0.70949,0.7097,81500000.0
2005-03-29 09:47:00,0.70972,0.7099,0.70961,0.70982,107100000.0
2005-03-29 09:48:00,0.70978,0.70983,0.70963,0.70973,78800000.0
2005-03-29 09:49:00,0.70957,0.70978,0.70953,0.70962,129800000.0
2005-03-29 09:50:00,0.70941,0.70959,0.70918,0.70959,60300000.0
2005-03-29 09:51:00,0.70957,0.70957,0.70897,0.70906,116900000.0
2005-03-29 09:52:00,0.70878,0.70924,0.70854,0.70924,122199998.0
2005-03-29 09:53:00,0.70902,0.70919,0.70861,0.70878,96499999.0
2005-03-29 09:54:00,0.70871,0.70903,0.70857,0.70903,114099999.0
2005-03-29 09:55:00,0.70881,0.70887,0.70867,0.70876,98899998.0
2005-03-29 09:56:00,0.70874,0.70891,0.70874,0.70882,87600000.0
2005-03-29 09:57:00,0.70889,0.70898,0.70874,0.7088,84400000.0
2005-03-29 09:58:00,0.70883,0.70888,0.7082,0.70825,83799998.0
2005-03-29 09:59:00,0.70831,0.7086,0.70815,0.7083,96000000.0
2005-03-29 10:00:00,0.70852,0.7087,0.70834,0.7087,148399998.0
2005-03-29 10:01:00,0.70862,0.70873,0.7083,0.70837,74499999.0
2005-03-29 10:02:00,0.70855,0.70896,0.70855,0.70896,78600000.0
2005-03-29 10:03:00,0.70902,0.70912,0.70883,0.70897,119199998.0
2005-03-29 10:04:00,0.70891,0.70919,0.7088,0.70915,116800000.0
2005-03-29 10:05:00,0.7092,0.7092,0.70866,0.70866,86199999.0
2005-03-29 10:06:00,0.70892,0.70913,0.70874,0.70901,85400000.0
2005-03-29 10:07:00,0.70885,0.7091,0.70879,0.70905,77100000.0
2005-03-29 10:08:00,0.70902,0.70927,0.709,0.70914,94599999.0
2005-03-29 10:09:00,0.70882,0.70906,0.70871,0.70903,129199999.0
2005-03-29 10:10:00,0.70875,0.70903,0.70865,0.70903,149700000.0
2005-03-29 10:11:00,0.70883,0.70917,0.70877,0.70911,92500001.0
2005-03-29 10:12:00,0.70914,0.70924,0.70887,0.70914,64100000.0
2005-03-29 10:13:00,0.7093,0.70936,0.70896,0.70908,97199999.0
2005-03-29 10:14:00,0.70914,0.70922,0.70884,0.70884,94799999.0
2005-03-29 10:15:00,0.70906,0.70925,0.70905,0.70909,131300000.0
2005-03-29 10:16:00,0.70913,0.70938,0.70901,0.70907,93200000.0
2005-03-29 10:17:00,0.70924,0.70933,0.70913,0.70916,93099999.0
2005-03-29 10:18:00,0.70926,0.70954,0.70917,0.7092,105300000.0
2005-03-29 10:19:00,0.70903,0.70951,0.70903,0.70951,64100000.0
2005-03-29 10:20:00,0.70945,0.70951,0.7093,0.70945,117100001.0
2005-03-29 10:21:00,0.70958,0.70958,0.70928,0.70937,131099997.0
2005-03-29 10:22:00,0.70918,0.70932,0.70888,0.70888,105400000.0
2005-03-29 10:23:00,0.70926,0.70943,0.70909,0.70933,155600000.0
2005-03-29 10:24:00,0.70926,0.70939,0.70908,0.70933,91700000.0
2005-03-29 10:25:00,0.70908,0.70959,0.70908,0.70959,81299999.0
2005-03-29 10:26:00,0.70937,0.70953,0.70926,0.70953,118799999.0
2005-03-29 10:27:00,0.7092,0.70949,0.7092,0.70949,91600000.0
2005-03-29 10:28:00,0.70947,0.70947,0.70913,0.70931,147400000.0
2005-03-29 10:29:00,0.70939,0.70959,0.70933,0.70933,97300001.0
2005-03-29 10:30:00,0.70929,0.70949,0.70913,0.70938,108399999.0
2005-03-29 10:31:00,0.70957,0.7097,0.70942,0.7097,88399999.0
2005-03-29 10:32:00,0.70966,0.70973,0.70943,0.70949,133800000.0
2005-03-29 10:33:00,0.70933,0.70954,0.70926,0.70954,45900000.0
2005-03-29 10:34:00,0.70936,0.70958,0.70935,0.70958,122999998.0
2005-03-29 10:35:00,0.70947,0.70959,0.70924,0.70933,138899999.0
2005-03-29 10:36:00,0.70931,0.70961,0.7093,0.70944,91799999.0
2005-03-29 10:37:00,0.70914,0.70962,0.70914,0.70962,67200000.0
2005-03-29 10:38:00,0.70944,0.7095,0.70931,0.7094,82200000.0
2005-03-29 10:39:00,0.70934,0.70968,0.70934,0.70945,89799999.0
2005-03-29 10:40:00,0.70947,0.70948,0.70917,0.7094,105099998.0
2005-03-29 10:41:00,0.7092,0.7095,0.70916,0.70938,86200000.0
2005-03-29 10:42:00,0.70952,0.70962,0.70924,0.70934,147699999.0
2005-03-29 10:43:00,0.70965,0.70973,0.70951,0.70956,101300002.0
2005-03-29 10:44:00,0.70955,0.70965,0.70906,0.70913,73999999.0
2005-03-29 10:45:00,0.70947,0.70958,0.70929,0.70949,144499999.0
2005-03-29 10:46:00,0.7095,0.70963,0.70938,0.70961,118700000.0
2005-03-29 10:47:00,0.70947,0.70962,0.70926,0.70941,147900001.0
2005-03-29 10:48:00,0.70923,0.70956,0.70917,0.70955,123999999.0
2005-03-29 10:49:00,0.70964,0.70973,0.70946,0.70956,149399999.0
2005-03-29 10:50:00,0.70969,0.70969,0.70942,0.70943,129300001.0
2005-03-29 10:51:00,0.70975,0.70976,0.70929,0.70976,191399999.0
2005-03-29 10:52:00,0.70969,0.70969,0.70943,0.70964,104700000.0
2005-03-29 10:53:00,0.7096,0.70984,0.7095,0.70984,64399999.0
2005-03-29 10:54:00,0.70971,0.70971,0.70943,0.7096,57600000.0
2005-03-29 10:55:00,0.70953,0.7097,0.70939,0.70946,138900000.0
2005-03-29 10:56:00,0.70925,0.70964,0.7092,0.7096,71400000.0
2005-03-29 10:57:00,0.70957,0.7096,0.70934,0.70942,119100001.0
2005-03-29 10:58:00,0.70957,0.70962,0.7094,0.70959,105799999.0
2005-03-29 10:59:00,0.70941,0.70975,0.70932,0.70975,40300000.0
2005-03-29 11:00:00,0.70947,0.70966,0.70921,0.70946,121100000.0
2005-03-29 11:01:00,0.70971,0.70971,0.70929,0.70963,109499998.0
2005-03-29 11:02:00,0.70986,0.70986,0.7092,0.70939,88699999.0
2005-03-29 11:03:00,0.7096,0.70972,0.70931,0.70941,133100000.0
2005-03-29 11:04:00,0.70948,0.70977,0.70947,0.70947,43700000.0
2005-03-29 11:05:00,0.70953,0.70983,0.70942,0.70983,76700002.0
2005-03-29 11:06:00,0.70955,0.70969,0.70947,0.70957,83300001.0
2005-03-29 11:07:00,0.70967,0.70988,0.70962,0.70988,54600000.0
2005-03-29 11:08:00,0.70964,0.70987,0.70963,0.70987,72499999.0
2005-03-29 11:09:00,0.70964,0.70991,0.70957,0.70983,110200001.0
2005-03-29 11:10:00,0.70969,0.71002,0.70963,0.70995,106799999.0
2005-03-29 11:11:00,0.70994,0.71005,0.70978,0.7099,135299997.0
2005-03-29 11:12:00,0.70985,0.70996,0.70961,0.70979,62799999.0
2005-03-29 11:13:00,0.70984,0.70998,0.70971,0.7099,172699999.0
2005-03-29 11:14:00,0.70991,0.71012,0.70973,0.70983,118499998.0
2005-03-29 11:15:00,0.70975,0.70987,0.70963,0.70979,120800000.0
2005-03-29 11:16:00,0.7098,0.70993,0.70964,0.70982,112899999.0
2005-03-29 11:17:00,0.70957,0.7097,0.70943,0.7096,139400001.0
2005-03-29 11:18:00,0.70937,0.70967,0.7093,0.70957,133100001.0
2005-03-29 11:19:00,0.70918,0.71009,0.70918,0.70972,131300002.0
2005-03-29 11:20:00,0.70934,0.70958,0.70928,0.70952,154999997.0
2005-03-29 11:21:00,0.70942,0.70968,0.70934,0.70966,69300000.0
2005-03-29 11:22:00,0.70939,0.70997,0.70939,0.70974,102600001.0
2005-03-29 11:23:00,0.70964,0.70973,0.7095,0.70968,133100002.0
2005-03-29 11:24:00,0.70974,0.70988,0.70932,0.70973,149100001.0
2005-03-29 11:25:00,0.70963,0.70977,0.70952,0.70965,95399999.0
2005-03-29 11:26:00,0.70991,0.70993,0.70951,0.70951,140200000.0
2005-03-29 11:27:00,0.70956,0.70961,0.70948,0.70954,101299998.0
2005-03-29 11:28:00,0.70954,0.70977,0.70949,0.70965,108400000.0
2005-03-29 11:29:00,0.7096,0.70984,0.70955,0.70974,117200000.0
2005-03-29 11:30:00,0.70979,0.71007,0.70976,0.70985,174200003.0
2005-03-29 11:31:00,0.70996,0.7101,0.70967,0.70967,136199999.0
2005-03-29 11:32:00,0.7099,0.70999,0.70967,0.70967,117100000.0
2005-03-29 11:33:00,0.70982,0.71016,0.70982,0.71016,78300000.0
2005-03-29 11:34:00,0.71013,0.71026,0.70991,0.7102,93000000.0
2005-03-29 11:35:00,0.71012,0.71019,0.70964,0.71006,102199999.0
2005-03-29 11:36:00,0.71009,0.71021,0.71001,0.71021,155999999.0
2005-03-29 11:37:00,0.71014,0.71041,0.71014,0.71032,176099999.0
2005-03-29 11:38:00,0.71028,0.71041,0.71012,0.71041,132300000.0
2005-03-29 11:39:00,0.71025,0.71052,0.71018,0.71049,119600001.0
2005-03-29 11:40:00,0.71057,0.71068,0.71024,0.71024,109099999.0
2005-03-29 11:41:00,0.71039,0.71062,0.71039,0.71042,155099996.0
2005-03-29 11:42:00,0.71038,0.71062,0.71038,0.71056,119500001.0
2005-03-29 11:43:00,0.71054,0.71079,0.71041,0.71057,119900000.0
2005-03-29 11:44:00,0.71054,0.71087,0.71053,0.7108,114000000.0
2005-03-29 11:45:00,0.71096,0.71152,0.71094,0.71147,117400003.0
2005-03-29 11:46:00,0.71177,0.7119,0.71125,0.7117,120200000.0
2005-03-29 11:47:00,0.7118,0.71186,0.7116,0.71169,104299999.0
2005-03-29 11:48:00,0.71166,0.71185,0.71158,0.71175,119999997.0
2005-03-29 11:49:00,0.71177,0.71189,0.71163,0.71177,112199999.0
2005-03-29 11:50:00,0.71163,0.71173,0.71145,0.71153,104399998.0
2005-03-29 11:51:00,0.71154,0.71155,0.7113,0.71133,82499998.0
2005-03-29 11:52:00,0.71139,0.71143,0.71096,0.71104,107400000.0
2005-03-29 11:53:00,0.71104,0.71149,0.71104,0.71128,90900000.0
2005-03-29 11:54:00,0.71146,0.7116,0.71132,0.71137,150299998.0
2005-03-29 11:55:00,0.71139,0.71148,0.71127,0.71141,103800001.0
2005-03-29 11:56:00,0.71149,0.71149,0.71102,0.71118,103499999.0
2005-03-29 11:57:00,0.71144,0.71147,0.711,0.711,129799999.0
2005-03-29 11:58:00,0.71111,0.71114,0.71094,0.71099,112000000.0
2005-03-29 11:59:00,0.71096,0.71108,0.71084,0.71108,127300000.0
2005-03-29 12:00:00,0.71088,0.711,0.71075,0.71087,129700002.0
2005-03-29 12:01:00,0.71097,0.71129,0.7109,0.71093,127999999.0
2005-03-29 12:02:00,0.71056,0.71109,0.71056,0.71069,91499999.0
2005-03-29 12:03:00,0.71082,0.71084,0.71008,0.71031,109299999.0
2005-03-29 12:04:00,0.71075,0.71093,0.71056,0.71093,88500001.0
2005-03-29 12:05:00,0.71082,0.71094,0.71071,0.71073,84799999.0
2005-03-29 12:06:00,0.71066,0.71084,0.71033,0.71033,98500001.0
2005-03-29 12:07:00,0.71044,0.71066,0.71044,0.71066,139700000.0
2005-03-29 12:08:00,0.71043,0.71052,0.71027,0.71027,101200000.0
2005-03-29 12:09:00,0.7105,0.71066,0.71025,0.71038,90300001.0
2005-03-29 12:10:00,0.71025,0.71038,0.71004,0.71028,97300000.0
2005-03-29 12:11:00,0.71035,0.71057,0.71032,0.71042,48000000.0
2005-03-29 12:12:00,0.71036,0.71049,0.70999,0.71008,85400001.0
2005-03-29 12:13:00,0.71062,0.71062,0.70988,0.7099,117999998.0
2005-03-29 12:14:00,0.70979,0.71031,0.70979,0.71004,124100001.0
2005-03-29 12:15:00,0.71019,0.71019,0.70943,0.70946,160299999.0
2005-03-29 12:16:00,0.70972,0.70972,0.70904,0.70907,86300000.0
2005-03-29 12:17:00,0.70929,0.70949,0.70929,0.70947,141600001.0
2005-03-29 12:18:00,0.7096,0.7096,0.70902,0.70933,121500000.0
2005-03-29 12:19:00,0.7092,0.70926,0.70908,0.70908,102599999.0
2005-03-29 12:20:00,0.70944,0.70944,0.70925,0.70931,98900002.0
2005-03-29 12:21:00,0.70917,0.70969,0.70917,0.70957,72200000.0
2005-03-29 12:22:00,0.70992,0.71007,0.70962,0.70994,85899999.0
2005-03-29 12:23:00,0.70965,0.71002,0.70965,0.70981,70399999.0
2005-03-29 12:24:00,0.70996,0.70996,0.70957,0.70983,75600000.0
2005-03-29 12:25:00,0.70976,0.70993,0.70976,0.70993,69000001.0
2005-03-29 12:26:00,0.70994,0.70994,0.70952,0.70984,45500000.0
2005-03-29 12:27:00,0.71003,0.71043,0.71001,0.71043,126099999.0
2005-03-29 12:28:00,0.71009,0.71016,0.70984,0.70987,114899998.0
2005-03-29 12:29:00,0.71012,0.71042,0.70997,0.70997,144499998.0
2005-03-29 12:30:00,0.7102,0.71036,0.70995,0.71016,162799998.0
2005-03-29 12:31:00,0.71057,0.71064,0.71037,0.71048,66000000.0
2005-03-29 12:32:00,0.71054,0.71054,0.71007,0.71026,112399999.0
2005-03-29 12:33:00,0.7102,0.71035,0.71001,0.71015,139399999.0
2005-03-29 12:34:00,0.71012,0.71032,0.70998,0.71011,132900000.0
2005-03-29 12:35:00,0.7103,0.71041,0.71002,0.71017,76800001.0
2005-03-29 12:36:00,0.71026,0.71031,0.71002,0.71007,94300000.0
2005-03-29 12:37:00,0.71029,0.71051,0.71016,0.7103,87900000.0
2005-03-29 12:38:00,0.71047,0.71047,0.70987,0.71018,62899999.0
2005-03-29 12:39:00,0.71028,0.71031,0.70995,0.71012,108400000.0
2005-03-29 12:40:00,0.71025,0.71025,0.70986,0.71019,135900001.0
2005-03-29 12:41:00,0.71036,0.71036,0.71018,0.71026,114699998.0
2005-03-29 12:42:00,0.71032,0.71042,0.71009,0.71009,70399999.0
2005-03-29 12:43:00,0.71035,0.71035,0.70995,0.70995,153300000.0
2005-03-29 12:44:00,0.71006,0.71023,0.71003,0.71012,94700000.0
2005-03-29 12:45:00,0.70998,0.71036,0.7099,0.71027,111699999.0
2005-03-29 12:46:00,0.71012,0.71012,0.70993,0.70993,82500001.0
2005-03-29 12:47:00,0.70993,0.71019,0.70988,0.71003,141699998.0
2005-03-29 12:48:00,0.71009,0.71017,0.70998,0.70998,72400000.0
2005-03-29 12:49:00,0.70999,0.71025,0.70997,0.71006,142399998.0
2005-03-29 12:50:00,0.71014,0.71038,0.71009,0.71009,115899998.0
2005-03-29 12:51:00,0.71029,0.71037,0.71008,0.71018,109399998.0
2005-03-29 12:52:00,0.71005,0.71042,0.71005,0.7102,133299999.0
2005-03-29 12:53:00,0.71017,0.71036,0.71016,0.71016,94500000.0
2005-03-29 12:54:00,0.71023,0.71032,0.70997,0.71015,127399999.0
2005-03-29 12:55:00,0.71015,0.71021,0.70988,0.71005,165700001.0
2005-03-29 12:56:00,0.7103,0.71038,0.7101,0.7101,134200001.0
2005-03-29 12:57:00,0.71047,0.71047,0.70989,0.70989,139400002.0
2005-03-29 12:58:00,0.70976,0.70976,0.70944,0.70946,94599999.0
2005-03-29 12:59:00,0.70948,0.70949,0.7091,0.70924,70299999.0
2005-03-29 13:00:00,0.70927,0.70952,0.7091,0.70915,82000000.0
2005-03-29 13:01:00,0.70925,0.70947,0.70917,0.70917,84500000.0
2005-03-29 13:02:00,0.7094,0.7095,0.70915,0.70933,129399999.0
2005-03-29 13:03:00,0.70918,0.70945,0.70918,0.70945,167100000.0
2005-03-29 13:04:00,0.70938,0.70979,0.70938,0.70963,113900000.0
2005-03-29 13:05:00,0.70973,0.71019,0.70952,0.71019,125600000.0
2005-03-29 13:06:00,0.70958,0.70958,0.70943,0.70954,111299999.0
2005-03-29 13:07:00,0.70972,0.70993,0.70947,0.7095,103600002.0
2005-03-29 13:08:00,0.70955,0.70972,0.70929,0.70929,97000000.0
2005-03-29 13:09:00,0.7098,0.7098,0.70923,0.70923,93200000.0
2005-03-29 13:10:00,0.70949,0.70969,0.70946,0.70965,145600001.0
2005-03-29 13:11:00,0.70941,0.70981,0.70941,0.70952,153500001.0
2005-03-29 13:12:00,0.70954,0.70962,0.70927,0.7093,62400000.0
2005-03-29 13:13:00,0.70916,0.70965,0.70916,0.70965,90799998.0
2005-03-29 13:14:00,0.70913,0.70969,0.70904,0.7095,100800000.0
2005-03-29 13:15:00,0.7095,0.70966,0.70929,0.70966,67500000.0
2005-03-29 13:16:00,0.70933,0.70939,0.70908,0.70922,107499999.0
2005-03-29 13:17:00,0.70893,0.70934,0.70893,0.70934,103000000.0
2005-03-29 13:18:00,0.70919,0.70929,0.70906,0.70911,125900000.0
2005-03-29 13:19:00,0.70938,0.70962,0.70938,0.70945,72399999.0
2005-03-29 13:20:00,0.70933,0.70962,0.7091,0.70955,54300000.0
2005-03-29 13:21:00,0.70957,0.70957,0.70905,0.70905,43000000.0
2005-03-29 13:22:00,0.70941,0.70957,0.70903,0.7095,102900001.0
2005-03-29 13:23:00,0.70967,0.70967,0.70927,0.70945,120999999.0
2005-03-29 13:24:00,0.70925,0.70968,0.70925,0.70934,143000000.0
2005-03-29 13:25:00,0.7093,0.70955,0.70924,0.7095,165700000.0
2005-03-29 13:26:00,0.70941,0.70955,0.70928,0.70955,103899999.0
2005-03-29 13:27:00,0.70944,0.7096,0.70931,0.70938,108299999.0
2005-03-29 13:28:00,0.7094,0.70956,0.70931,0.7095,97900001.0
2005-03-29 13:29:00,0.70959,0.70972,0.70951,0.7096,128499999.0
2005-03-29 13:30:00,0.7094,0.70954,0.70904,0.70927,106100000.0
2005-03-29 13:31:00,0.70935,0.70939,0.70884,0.70893,44100000.0
2005-03-29 13:32:00,0.70884,0.70902,0.70859,0.70859,94199998.0
2005-03-29 13:33:00,0.70864,0.70893,0.70864,0.70893,91299999.0
2005-03-29 13:34:00,0.70874,0.70895,0.70856,0.70862,133499998.0
2005-03-29 13:35:00,0.70895,0.709,0.70852,0.70864,123500004.0
2005-03-29 13:36:00,0.70876,0.70884,0.70861,0.70861,107500000.0
2005-03-29 13:37:00,0.70878,0.70903,0.70862,0.70891,98600000.0
2005-03-29 13:38:00,0.70876,0.70927,0.70876,0.70925,121600000.0
2005-03-29 13:39:00,0.70907,0.70907,0.70875,0.70888,63200000.0
2005-03-29 13:40:00,0.70903,0.7091,0.7085,0.70875,67600000.0
2005-03-29 13:41:00,0.70848,0.70862,0.70835,0.70858,140300000.0
2005-03-29 13:42:00,0.70861,0.70872,0.70841,0.70845,128500000.0
2005-03-29 13:43:00,0.70861,0.70868,0.70843,0.70843,121300001.0
2005-03-29 13:44:00,0.70846,0.70867,0.70823,0.70828,133900000.0
2005-03-29 13:45:00,0.70828,0.70843,0.7081,0.70832,135799998.0
2005-03-29 13:46:00,0.70854,0.70861,0.70802,0.70813,70400001.0
2005-03-29 13:47:00,0.70803,0.70837,0.70798,0.7082,100600000.0
2005-03-29 13:48:00,0.70848,0.70872,0.70842,0.70856,98900001.0
2005-03-29 13:49:00,0.70876,0.70905,0.7085,0.70863,113100000.0
2005-03-29 13:50:00,0.7087,0.70882,0.70862,0.70882,103400002.0
2005-03-29 13:51:00,0.70855,0.70885,0.70844,0.7088,78999999.0
2005-03-29 13:52:00,0.70853,0.70884,0.70837,0.70875,72999999.0
2005-03-29 13:53:00,0.70873,0.70898,0.70873,0.70889,117199999.0
2005-03-29 13:54:00,0.70897,0.70904,0.70857,0.70863,106899999.0
2005-03-29 13:55:00,0.70863,0.70953,0.70861,0.70949,90099999.0
2005-03-29 13:56:00,0.70941,0.70972,0.70937,0.70965,84500001.0
2005-03-29 13:57:00,0.70982,0.70982,0.7094,0.70962,80299999.0
2005-03-29 13:58:00,0.70947,0.70947,0.70915,0.70941,127800000.0
2005-03-29 13:59:00,0.70959,0.70975,0.70937,0.70944,90000000.0
2005-03-29 14:00:00,0.70966,0.70982,0.70911,0.70982,103900001.0
2005-03-29 14:01:00,0.70993,0.70993,0.70962,0.70978,87700001.0
2005-03-29 14:02:00,0.70955,0.70991,0.7095,0.70987,119500001.0
2005-03-29 14:03:00,0.7097,0.70991,0.70953,0.70974,104199997.0
2005-03-29 14:04:00,0.70979,0.70982,0.70941,0.70963,63200000.0
2005-03-29 14:05:00,0.70962,0.70969,0.70948,0.70948,130899997.0
2005-03-29 14:06:00,0.70956,0.70982,0.70937,0.70963,93100001.0
2005-03-29 14:07:00,0.70953,0.70966,0.70935,0.70955,67799999.0
2005-03-29 14:08:00,0.70952,0.70982,0.70925,0.70982,123500001.0
2005-03-29 14:09:00,0.70946,0.70976,0.70931,0.70948,138800000.0
2005-03-29 14:10:00,0.70943,0.7096,0.7093,0.70949,138400001.0
2005-03-29 14:11:00,0.70932,0.70964,0.70929,0.7094,134300000.0
2005-03-29 14:12:00,0.70933,0.70962,0.70933,0.70952,69300001.0
2005-03-29 14:13:00,0.70963,0.70972,0.70937,0.70972,107700000.0
2005-03-29 14:14:00,0.70956,0.70986,0.70953,0.7098,105400001.0
2005-03-29 14:15:00,0.7097,0.70998,0.70961,0.70998,97000001.0
2005-03-29 14:16:00,0.70965,0.71022,0.7096,0.71022,61800000.0
2005-03-29 14:17:00,0.70992,0.71028,0.70992,0.71028,143100002.0
2005-03-29 14:18:00,0.71035,0.71045,0.71007,0.71024,150300001.0
2005-03-29 14:19:00,0.71004,0.71041,0.71,0.71033,158400000.0
2005-03-29 14:20:00,0.71044,0.71071,0.71023,0.71071,71000000.0
2005-03-29 14:21:00,0.7112,0.71153,0.71086,0.71153,79799999.0
2005-03-29 14:22:00,0.71144,0.71161,0.71132,0.71132,144200001.0
2005-03-29 14:23:00,0.71127,0.71139,0.71088,0.71102,91700001.0
2005-03-29 14:24:00,0.7112,0.7112,0.71087,0.71112,65400000.0
2005-03-29 14:25:00,0.71135,0.71158,0.71127,0.71135,119699999.0
2005-03-29 14:26:00,0.71084,0.71138,0.71084,0.71126,162600000.0
2005-03-29 14:27:00,0.71139,0.71167,0.71134,0.71153,101900001.0
2005-03-29 14:28:00,0.71162,0.71162,0.7114,0.71152,154899999.0
2005-03-29 14:29:00,0.71144,0.71171,0.71127,0.71144,117500002.0
2005-03-29 14:30:00,0.71133,0.71162,0.71121,0.7114,106599999.0
2005-03-29 14:31:00,0.71141,0.71155,0.71113,0.71117,85800001.0
2005-03-29 14:32:00,0.71128,0.7116,0.71103,0.71103,89100001.0
2005-03-29 14:33:00,0.71127,0.71142,0.71099,0.71116,107899998.0
2005-03-29 14:34:00,0.71109,0.71164,0.71095,0.71164,107800000.0
2005-03-29 14:35:00,0.71153,0.71163,0.71144,0.71152,165600004.0
2005-03-29 14:36:00,0.71139,0.71164,0.71122,0.71122,44600000.0
2005-03-29 14:37:00,0.71123,0.71161,0.7112,0.71161,110100000.0
2005-03-29 14:38:00,0.71168,0.71196,0.71168,0.71191,122499999.0
2005-03-29 14:39:00,0.71166,0.7121,0.71161,0.71188,149400000.0
2005-03-29 14:40:00,0.71198,0.71199,0.71161,0.71179,112200000.0
2005-03-29 14:41:00,0.71179,0.71186,0.71158,0.71169,91399998.0
2005-03-29 14:42:00,0.71188,0.71201,0.71168,0.71201,118799999.0
2005-03-29 14:43:00,0.71202,0.71229,0.7118,0.71197,80400000.0
2005-03-29 14:44:00,0.71219,0.71219,0.71185,0.71203,97300001.0
2005-03-29 14:45:00,0.71197,0.71205,0.71174,0.71195,89999999.0
2005-03-29 14:46:00,0.71186,0.71205,0.71162,0.712,100700001.0
2005-03-29 14:47:00,0.71191,0.71213,0.71159,0.71186,150400000.0
2005-03-29 14:48:00,0.71187,0.71189,0.71161,0.71181,116800001.0
2005-03-29 14:49:00,0.71186,0.71193,0.7117,0.71183,102600000.0
2005-03-29 14:50:00,0.71167,0.71171,0.7114,0.71152,120400000.0
2005-03-29 14:51:00,0.71165,0.71165,0.71121,0.71125,142800002.0
2005-03-29 14:52:00,0.71132,0.71147,0.71119,0.71119,63800001.0
2005-03-29 14:53:00,0.71112,0.71135,0.71105,0.71135,153599999.0
2005-03-29 14:54:00,0.71147,0.71166,0.71131,0.71147,135500000.0
2005-03-29 14:55:00,0.71151,0.71157,0.71097,0.71097,64700000.0
2005-03-29 14:56:00,0.71124,0.71128,0.71076,0.71076,76700000.0
2005-03-29 14:57:00,0.71121,0.71125,0.71091,0.71113,121800001.0
2005-03-29 14:58:00,0.71073,0.71116,0.71073,0.71096,99900000.0
2005-03-29 14:59:00,0.71095,0.711,0.71072,0.71081,126699999.0
2005-03-29 15:00:00,0.71073,0.71076,0.71025,0.71035,88899998.0
2005-03-29 15:01:00,0.71063,0.71066,0.71025,0.71054,120400002.0
2005-03-29 15:02:00,0.71085,0.71085,0.71053,0.71053,129399999.0
2005-03-29 15:03:00,0.71081,0.71087,0.71035,0.71043,77500000.0
2005-03-29 15:04:00,0.71051,0.71068,0.7103,0.71057,99500001.0
2005-03-29 15:05:00,0.71056,0.71105,0.71046,0.71103,92899999.0
2005-03-29 15:06:00,0.71088,0.71107,0.7106,0.71093,140600002.0
2005-03-29 15:07:00,0.71081,0.71116,0.71081,0.71094,126500000.0
2005-03-29 15:08:00,0.71106,0.71118,0.71095,0.711,114499999.0
2005-03-29 15:09:00,0.71126,0.71137,0.71111,0.71137,46100000.0
2005-03-29 15:10:00,0.71149,0.7115,0.71097,0.71104,128099998.0
2005-03-29 15:11:00,0.71125,0.71141,0.71099,0.71136,88599999.0
2005-03-29 15:12:00,0.71153,0.71172,0.71134,0.71155,86000000.0
2005-03-29 15:13:00,0.71141,0.71167,0.71124,0.71167,74199999.0
2005-03-29 15:14:00,0.71145,0.71149,0.71115,0.71127,52899999.0
2005-03-29 15:15:00,0.71147,0.71147,0.71101,0.71101,85600000.0
2005-03-29 15:16:00,0.71141,0.71141,0.71097,0.71107,136499998.0
2005-03-29 15:17:00,0.7109,0.71117,0.7109,0.71111,110399999.0
2005-03-29 15:18:00,0.71109,0.71109,0.71075,0.71075,81700000.0
2005-03-29 15:19:00,0.71086,0.71102,0.71072,0.71096,128999998.0
2005-03-29 15:20:00,0.71089,0.71089,0.71048,0.71062,99200001.0
2005-03-29 15:21:00,0.71035,0.71055,0.71024,0.71038,89999999.0
2005-03-29 15:22:00,0.71059,0.71067,0.71021,0.7104,142700001.0
2005-03-29 15:23:00,0.71062,0.71068,0.70998,0.71013,114899999.0
2005-03-29 15:24:00,0.71013,0.71035,0.71013,0.7103,109000000.0
2005-03-29 15:25:00,0.71017,0.71019,0.70941,0.70989,115200001.0
2005-03-29 15:26:00,0.70995,0.71054,0.70995,0.71054,73800000.0
2005-03-29 15:27:00,0.71057,0.7109,0.71047,0.7109,111999999.0
2005-03-29 15:28:00,0.71072,0.71083,0.71013,0.71029,125100000.0
2005-03-29 15:29:00,0.71042,0.71061,0.71031,0.71031,107499998.0
2005-03-29 15:30:00,0.7102,0.71062,0.71007,0.71042,143800000.0
2005-03-29 15:31:00,0.71062,0.71085,0.71053,0.71068,138699999.0
2005-03-29 15:32:00,0.71062,0.71064,0.71022,0.71022,115800000.0
2005-03-29 15:33:00,0.7104,0.71061,0.71015,0.71035,126700002.0
2005-03-29 15:34:00,0.71039,0.71043,0.71013,0.71024,91600000.0
2005-03-29 15:35:00,0.71025,0.71045,0.71001,0.71018,119400002.0
2005-03-29 15:36:00,0.71006,0.71043,0.70997,0.71039,70000000.0
2005-03-29 15:37:00,0.71031,0.71032,0.70997,0.71004,73700000.0
2005-03-29 15:38:00,0.71015,0.71018,0.70966,0.70976,129099998.0
2005-03-29 15:39:00,0.70985,0.71025,0.70976,0.71025,122200000.0
2005-03-29 15:40:00,0.71005,0.71024,0.7099,0.71005,88900000.0
2005-03-29 15:41:00,0.71016,0.71052,0.71007,0.7104,102999996.0
2005-03-29 15:42:00,0.71018,0.71046,0.71004,0.71015,118200001.0
2005-03-29 15:43:00,0.7104,0.7105,0.71013,0.7104,134600001.0
2005-03-29 15:44:00,0.71038,0.71052,0.7101,0.71022,118100001.0
2005-03-29 15:45:00,0.7103,0.7105,0.71013,0.71042,82900001.0
2005-03-29 15:46:00,0.71038,0.71078,0.7103,0.71052,114400000.0
2005-03-29 15:47:00,0.71044,0.7105,0.71033,0.71039,132000001.0
2005-03-29 15:48:00,0.71047,0.71111,0.71047,0.71109,80500000.0
2005-03-29 15:49:00,0.71063,0.71085,0.7104,0.71063,102299999.0
2005-03-29 15:50:00,0.71042,0.71065,0.71026,0.71037,169399999.0
2005-03-29 15:51:00,0.71068,0.71074,0.71034,0.71035,69200000.0
2005-03-29 15:52:00,0.71024,0.7108,0.71024,0.71069,68599999.0
2005-03-29 15:53:00,0.71062,0.71072,0.71027,0.71066,143900002.0
2005-03-29 15:54:00,0.71065,0.71077,0.71047,0.71056,119599999.0
2005-03-29 15:55:00,0.71059,0.71071,0.71025,0.71058,79000000.0
2005-03-29 15:56:00,0.71049,0.7106,0.71042,0.71052,42000000.0
2005-03-29 15:57:00,0.71058,0.71084,0.7105,0.71079,190499997.0
2005-03-29 15:58:00,0.71073,0.71087,0.71055,0.71067,131300001.0
2005-03-29 15:59:00,0.71056,0.71068,0.70997,0.71006,106399998.0
2005-03-29 16:00:00,0.7105,0.71074,0.71039,0.71051,80699999.0
2005-03-29 16:01:00,0.71079,0.71087,0.7106,0.71072,132299997.0
2005-03-29 16:02:00,0.71056,0.71057,0.71035,0.71043,92700000.0
2005-03-29 16:03:00,0.71046,0.71047,0.71017,0.7103,62600000.0
2005-03-29 16:04:00,0.71027,0.7103,0.71003,0.71003,132899999.0
2005-03-29 16:05:00,0.71019,0.7103,0.70991,0.71,77000001.0
2005-03-29 16:06:00,0.71019,0.71022,0.70993,0.71,100800000.0
2005-03-29 16:07:00,0.71003,0.71007,0.70995,0.70995,74200000.0
2005-03-29 16:08:00,0.70972,0.71011,0.70955,0.70964,142899999.0
2005-03-29 16:09:00,0.70958,0.70993,0.70953,0.7098,121900000.0
2005-03-29 16:10:00,0.70997,0.7101,0.70971,0.71003,80400000.0
2005-03-29 16:11:00,0.7098,0.71001,0.70966,0.71001,96900001.0
2005-03-29 16:12:00,0.70987,0.71025,0.70986,0.71025,123800000.0
2005-03-29 16:13:00,0.71015,0.71025,0.70994,0.71,80800000.0
2005-03-29 16:14:00,0.71004,0.71032,0.70998,0.7102,99300000.0
2005-03-29 16:15:00,0.71008,0.71049,0.71005,0.7102,127400000.0
2005-03-29 16:16:00,0.71003,0.71007,0.70963,0.70988,106399998.0
2005-03-29 16:17:00,0.70992,0.7101,0.70966,0.70976,92100001.0
2005-03-29 16:18:00,0.70955,0.70978,0.70933,0.70956,136199999.0
2005-03-29 16:19:00,0.70942,0.70959,0.70929,0.70956,155400002.0
2005-03-29 16:20:00,0.70945,0.70952,0.70929,0.70936,114000001.0
2005-03-29 16:21:00,0.70952,0.70955,0.70929,0.70932,124299997.0
2005-03-29 16:22:00,0.70957,0.7096,0.70926,0.70949,116300001.0
2005-03-29 16:23:00,0.70971,0.71003,0.70951,0.70987,116299998.0
2005-03-29 16:24:00,0.71035,0.71035,0.70995,0.71008,93299999.0
2005-03-29 16:25:00,0.71033,0.71033,0.71017,0.71025,107400000.0
2005-03-29 16:26:00,0.71006,0.71026,0.70999,0.71021,85400000.0
2005-03-29 16:27:00,0.71004,0.71034,0.70991,0.71032,120999999.0
2005-03-29 16:28:00,0.70988,0.71034,0.70988,0.71021,70600000.0
2005-03-29 16:29:00,0.71008,0.7101,0.70984,0.70997,60300000.0
2005-03-29 16:30:00,0.70997,0.71021,0.7099,0.71005,108000000.0
2005-03-29 16:31:00,0.71012,0.7103,0.7099,0.7099,99800000.0
2005-03-29 16:32:00,0.71025,0.71025,0.71003,0.71009,123500000.0
2005-03-29 16:33:00,0.71023,0.71035,0.7099,0.71003,124099999.0
2005-03-29 16:34:00,0.71022,0.71029,0.70999,0.70999,72600000.0
2005-03-29 16:35:00,0.71004,0.7101,0.70968,0.70989,138599999.0
2005-03-29 16:36:00,0.71001,0.71025,0.70996,0.71025,102299999.0
2005-03-29 16:37:00,0.7102,0.71059,0.7102,0.71052,100299999.0
2005-03-29 16:38:00,0.71049,0.71056,0.71005,0.71016,109200000.0
2005-03-29 16:39:00,0.71009,0.71025,0.70992,0.71014,112900001.0
2005-03-29 16:40:00,0.71006,0.71012,0.70995,0.71008,95600000.0
2005-03-29 16:41:00,0.71014,0.71026,0.71,0.71012,116700001.0
2005-03-29 16:42:00,0.71014,0.71015,0.70988,0.71007,116600000.0
2005-03-29 16:43:00,0.71005,0.71032,0.71,0.71023,167299994.0
2005-03-29 16:44:00,0.7101,0.71021,0.70999,0.71001,126099999.0
2005-03-29 16:45:00,0.71036,0.71036,0.70974,0.70974,112100000.0
2005-03-29 16:46:00,0.71027,0.71038,0.71009,0.71022,127300000.0
2005-03-29 16:47:00,0.71016,0.71024,0.70999,0.70999,82600000.0
2005-03-29 16:48:00,0.71005,0.7103,0.71005,0.71022,94399999.0
2005-03-29 16:49:00,0.71011,0.71044,0.7101,0.7104,93499998.0
2005-03-29 16:50:00,0.71028,0.71032,0.71006,0.71016,92700001.0
2005-03-29 16:51:00,0.71042,0.71046,0.71025,0.71045,163300000.0
2005-03-29 16:52:00,0.71039,0.71059,0.71039,0.71059,85400001.0
2005-03-29 16:53:00,0.71028,0.71071,0.71028,0.71055,120100000.0
2005-03-29 16:54:00,0.71029,0.7105,0.71015,0.71042,134599999.0
2005-03-29 16:55:00,0.71008,0.71065,0.70978,0.71047,162900001.0
2005-03-29 16:56:00,0.71048,0.71076,0.71036,0.71048,160600001.0
2005-03-29 16:57:00,0.71064,0.71068,0.71036,0.71047,108100001.0
2005-03-29 16:58:00,0.71049,0.71069,0.71044,0.7106,143199998.0
2005-03-29 16:59:00,0.71069,0.71069,0.71013,0.71036,74900001.0
2005-03-29 17:00:00,0.71049,0.71053,0.7101,0.71026,114699999.0
2005-03-29 17:01:00,0.7105,0.71066,0.71037,0.71037,101400000.0
2005-03-29 17:02:00,0.71062,0.71062,0.71035,0.71039,62900000.0
2005-03-29 17:03:00,0.71061,0.71072,0.71046,0.71068,114300002.0
2005-03-29 17:04:00,0.71087,0.71093,0.7106,0.71071,72700000.0
2005-03-29 17:05:00,0.71046,0.71076,0.71046,0.7107,140899999.0
2005-03-29 17:06:00,0.71036,0.71118,0.71036,0.71114,90700001.0
2005-03-29 17:07:00,0.71073,0.7111,0.7107,0.71095,120900000.0
2005-03-29 17:08:00,0.7107,0.71081,0.71064,0.7108,115499999.0
2005-03-29 17:09:00,0.71079,0.7108,0.71058,0.71075,82899996.0
2005-03-29 17:10:00,0.71087,0.71098,0.71043,0.71071,95900001.0
2005-03-29 17:11:00,0.71061,0.71086,0.71043,0.71043,83000002.0
2005-03-29 17:12:00,0.71072,0.71086,0.71052,0.71065,105000000.0
2005-03-29 17:13:00,0.71081,0.711,0.71062,0.71075,98799998.0
2005-03-29 17:14:00,0.71048,0.71076,0.71036,0.71065,149199999.0
2005-03-29 17:15:00,0.71073,0.71134,0.71068,0.71125,65000000.0
2005-03-29 17:16:00,0.71109,0.71128,0.71088,0.71094,92699999.0
2005-03-29 17:17:00,0.71077,0.71084,0.71048,0.71063,83599998.0
2005-03-29 17:18:00,0.71072,0.7108,0.71048,0.71075,130199999.0
2005-03-29 17:19:00,0.71056,0.71088,0.71044,0.71088,127499998.0
2005-03-29 17:20:00,0.71088,0.71116,0.71072,0.71088,103800001.0
2005-03-29 17:21:00,0.71107,0.71113,0.71089,0.71113,122899997.0
2005-03-29 17:22:00,0.71071,0.71096,0.71052,0.71059,174099997.0
2005-03-29 17:23:00,0.711,0.71116,0.71073,0.71113,96900001.0
2005-03-29 17:24:00,0.71099,0.71112,0.71084,0.71109,49300000.0
2005-03-29 17:25:00,0.71096,0.71127,0.71088,0.71127,83699999.0
2005-03-29 17:26:00,0.71124,0.71142,0.71115,0.71125,75100000.0
2005-03-29 17:27:00,0.71115,0.7115,0.71097,0.71132,122400000.0
2005-03-29 17:28:00,0.71111,0.71145,0.71109,0.71145,78600000.0
2005-03-29 17:29:00,0.71141,0.71158,0.71121,0.71158,48200000.0
2005-03-29 17:30:00,0.71152,0.71164,0.7114,0.71154,69900000.0
2005-03-29 17:31:00,0.71148,0.71148,0.71112,0.71135,116100000.0
2005-03-29 17:32:00,0.71136,0.71164,0.71122,0.71124,129000001.0
2005-03-29 17:33:00,0.71167,0.71208,0.71167,0.71208,91799999.0
2005-03-29 17:34:00,0.71232,0.71246,0.71197,0.71202,107199999.0
2005-03-29 17:35:00,0.71223,0.71229,0.71204,0.7121,118700000.0
2005-03-29 17:36:00,0.7122,0.71235,0.71176,0.71188,114200000.0
2005-03-29 17:37:00,0.712,0.71214,0.71178,0.71213,100099999.0
2005-03-29 17:38:00,0.71225,0.71225,0.71171,0.71183,94000000.0
2005-03-29 17:39:00,0.71181,0.71204,0.71171,0.71204,106700001.0
2005-03-29 17:40:00,0.7118,0.71186,0.71125,0.71153,112400000.0
2005-03-29 17:41:00,0.71136,0.71171,0.71131,0.71154,140200001.0
2005-03-29 17:42:00,0.71149,0.71202,0.71145,0.71202,90200000.0
2005-03-29 17:43:00,0.71194,0.71204,0.71176,0.71176,97399999.0
2005-03-29 17:44:00,0.71152,0.71166,0.71127,0.71134,71800000.0
2005-03-29 17:45:00,0.71101,0.71123,0.71085,0.71109,132800001.0
2005-03-29 17:46:00,0.71118,0.71135,0.71105,0.7112,123500001.0
2005-03-29 17:47:00,0.71145,0.7115,0.71095,0.71095,106600001.0
2005-03-29 17:48:00,0.71128,0.71153,0.71115,0.71123,78199999.0
2005-03-29 17:49:00,0.71149,0.71153,0.71111,0.7112,87000000.0
2005-03-29 17:50:00,0.71133,0.71135,0.7111,0.71122,98199996.0
2005-03-29 17:51:00,0.71124,0.71153,0.71108,0.71148,138799999.0
2005-03-29 17:52:00,0.71171,0.71172,0.71146,0.71158,139800002.0
2005-03-29 17:53:00,0.71146,0.71162,0.71127,0.71155,152599999.0
2005-03-29 17:54:00,0.7113,0.71152,0.7112,0.7115,99000001.0
2005-03-29 17:55:00,0.71167,0.71199,0.71158,0.71176,128700001.0
2005-03-29 17:56:00,0.71171,0.71188,0.71131,0.71163,99300000.0
2005-03-29 17:57:00,0.71187,0.71196,0.71166,0.71175,98900001.0
2005-03-29 17:58:00,0.71207,0.71238,0.7119,0.71205,142699997.0
2005-03-29 17:59:00,0.71236,0.71248,0.71203,0.71239,104299999.0
2005-03-29 18:00:00,0.71232,0.71233,0.71192,0.7122,94100000.0
2005-03-29 18:01:00,0.71238,0.71249,0.71231,0.71246,120199997.0
2005-03-29 18:02:00,0.71221,0.71233,0.71207,0.71221,136399999.0
2005-03-29 18:03:00,0.71208,0.71234,0.71192,0.71215,253200002.0
2005-03-29 18:04:00,0.71185,0.7124,0.71183,0.71195,149699999.0
2005-03-29 18:05:00,0.7121,0.71227,0.7118,0.71199,312599997.0
2005-03-29 18:06:00,0.71195,0.71219,0.71191,0.71217,110500000.0
2005-03-29 18:07:00,0.71212,0.71212,0.71165,0.71186,238199999.0
2005-03-29 18:08:00,0.71176,0.71205,0.71175,0.71194,94200000.0
2005-03-29 18:09:00,0.71185,0.71194,0.71168,0.71178,176599999.0
2005-03-29 18:10:00,0.71176,0.71192,0.71171,0.71184,206700001.0
2005-03-29 18:11:00,0.71183,0.71188,0.71167,0.7118,112500000.0
2005-03-29 18:12:00,0.71191,0.71191,0.71146,0.71157,88000000.0
2005-03-29 18:13:00,0.71175,0.71187,0.71158,0.71165,113799998.0
2005-03-29 18:14:00,0.71146,0.71181,0.71146,0.71165,124600000.0
2005-03-29 18:15:00,0.7116,0.71209,0.7116,0.7119,218000004.0
2005-03-29 18:16:00,0.71182,0.71203,0.71153,0.712,294900000.0
2005-03-29 18:17:00,0.71197,0.71217,0.71174,0.71195,153199999.0
2005-03-29 18:18:00,0.71183,0.71213,0.71167,0.71207,317500004.0
2005-03-29 18:19:00,0.71198,0.71216,0.71175,0.71191,246299996.0
2005-03-29 18:20:00,0.71209,0.71217,0.71182,0.71202,101799999.0
2005-03-29 18:21:00,0.71204,0.7123,0.71199,0.7123,226700000.0
2005-03-29 18:22:00,0.71195,0.71213,0.71173,0.71204,116299999.0
2005-03-29 18:23:00,0.712,0.712,0.71161,0.71192,362100001.0
2005-03-29 18:24:00,0.71187,0.71235,0.7117,0.71196,271699999.0
2005-03-29 18:25:00,0.71185,0.71204,0.71164,0.71191,169900000.0
2005-03-29 18:26:00,0.71225,0.71239,0.7119,0.71203,152500002.0
2005-03-29 18:27:00,0.71208,0.71243,0.71194,0.71243,367800001.0
2005-03-29 18:28:00,0.71236,0.71239,0.71199,0.71225,165500000.0
2005-03-29 18:29:00,0.71215,0.71227,0.71194,0.71207,239700001.0
2005-03-29 18:30:00,0.71217,0.71234,0.71211,0.71227,127300001.0
2005-03-29 18:31:00,0.7122,0.71229,0.71199,0.71203,217299999.0
2005-03-29 18:32:00,0.71209,0.71219,0.71173,0.71184,82400000.0
2005-03-29 18:33:00,0.71181,0.71197,0.71148,0.71177,218300000.0
2005-03-29 18:34:00,0.71221,0.71231,0.71194,0.7122,72900000.0
2005-03-29 18:35:00,0.71204,0.71214,0.71193,0.71203,157099998.0
2005-03-29 18:36:00,0.71191,0.71231,0.71177,0.71213,200000003.0
2005-03-29 18:37:00,0.71205,0.71217,0.71186,0.71195,89400000.0
2005-03-29 18:38:00,0.71181,0.71195,0.71167,0.71169,165299999.0
2005-03-29 18:39:00,0.71184,0.71206,0.71157,0.71169,407399996.0
2005-03-29 18:40:00,0.71148,0.71183,0.71141,0.71178,111000000.0
2005-03-29 18:41:00,0.7115,0.71176,0.71128,0.71128,233599997.0
2005-03-29 18:42:00,0.71147,0.71165,0.71128,0.71165,131899998.0
2005-03-29 18:43:00,0.71137,0.71162,0.71096,0.71125,680400006.0
2005-03-29 18:44:00,0.71095,0.71128,0.71074,0.7111,280899999.0
2005-03-29 18:45:00,0.71111,0.71144,0.71102,0.71102,466399996.0
2005-03-29 18:46:00,0.7111,0.71118,0.7108,0.71101,127699999.0
2005-03-29 18:47:00,0.71085,0.71115,0.71079,0.71103,189599999.0
2005-03-29 18:48:00,0.71103,0.7112,0.71067,0.71067,130800001.0
2005-03-29 18:49:00,0.71079,0.71099,0.71075,0.71077,196299998.0
2005-03-29 18:50:00,0.71073,0.711,0.7105,0.71095,63299998.0
2005-03-29 18:51:00,0.71092,0.71106,0.71083,0.71096,174500002.0
2005-03-29 18:52:00,0.71068,0.71105,0.71056,0.71101,81200001.0
2005-03-29 18:53:00,0.71097,0.71105,0.71077,0.71105,98499998.0
2005-03-29 18:54:00,0.71103,0.71105,0.71078,0.71092,133300001.0
2005-03-29 18:55:00,0.711,0.71106,0.71069,0.71095,147800000.0
2005-03-29 18:56:00,0.71086,0.71115,0.71075,0.71089,169100001.0
2005-03-29 18:57:00,0.71089,0.71105,0.71079,0.71095,69500000.0
2005-03-29 18:58:00,0.71096,0.71109,0.71084,0.71098,73600000.0
2005-03-29 18:59:00,0.7108,0.71102,0.71075,0.71096,242000002.0
2005-03-29 19:00:00,0.71105,0.71109,0.71061,0.71076,144200000.0
2005-03-29 19:01:00,0.71076,0.71088,0.7106,0.71062,95299999.0
2005-03-29 19:02:00,0.71067,0.71077,0.71049,0.71072,95199999.0
2005-03-29 19:03:00,0.71092,0.71104,0.71044,0.71075,221099998.0
2005-03-29 19:04:00,0.71061,0.71096,0.71061,0.71085,121300001.0
2005-03-29 19:05:00,0.7108,0.71102,0.71078,0.711,98900001.0
2005-03-29 19:06:00,0.71109,0.71128,0.71097,0.7112,161999999.0
2005-03-29 19:07:00,0.7114,0.71155,0.71107,0.71128,200100000.0
2005-03-29 19:08:00,0.71151,0.71151,0.71124,0.71135,222599999.0
2005-03-29 19:09:00,0.71148,0.7118,0.71132,0.71149,102900001.0
2005-03-29 19:10:00,0.7118,0.71182,0.71149,0.71181,169499999.0
2005-03-29 19:11:00,0.71144,0.71171,0.71144,0.71168,137399999.0
2005-03-29 19:12:00,0.71167,0.71172,0.71128,0.71132,151000001.0
2005-03-29 19:13:00,0.71133,0.71161,0.71113,0.71161,102099999.0
2005-03-29 19:14:00,0.7116,0.71166,0.71133,0.71133,62499999.0
2005-03-29 19:15:00,0.71144,0.71149,0.71124,0.71136,108700001.0
2005-03-29 19:16:00,0.71113,0.71161,0.71113,0.71148,109799999.0
2005-03-29 19:17:00,0.71129,0.71146,0.71116,0.71122,77300001.0
2005-03-29 19:18:00,0.71128,0.71159,0.71128,0.71142,107200000.0
2005-03-29 19:19:00,0.71139,0.71168,0.71134,0.71168,77000001.0
2005-03-29 19:20:00,0.71133,0.71177,0.7112,0.71169,129100000.0
2005-03-29 19:21:00,0.71174,0.71174,0.71141,0.71154,161199999.0
2005-03-29 19:22:00,0.71127,0.71136,0.71116,0.71125,116400001.0
2005-03-29 19:23:00,0.71094,0.71121,0.71094,0.71121,121799999.0
2005-03-29 19:24:00,0.71125,0.71136,0.71103,0.71112,78399998.0
2005-03-29 19:25:00,0.7113,0.71134,0.71107,0.7111,87399999.0
2005-03-29 19:26:00,0.71114,0.71139,0.71109,0.71117,134700002.0
2005-03-29 19:27:00,0.71132,0.71135,0.71086,0.71102,188099998.0
2005-03-29 19:28:00,0.71159,0.71159,0.71118,0.71138,118799999.0
2005-03-29 19:29:00,0.71111,0.71142,0.71101,0.71133,71400001.0
2005-03-29 19:30:00,0.71115,0.71143,0.71101,0.71143,114800000.0
2005-03-29 19:31:00,0.71179,0.71179,0.71115,0.71151,78900000.0
2005-03-29 19:32:00,0.71156,0.71158,0.71113,0.71125,162300000.0
2005-03-29 19:33:00,0.71129,0.7113,0.71117,0.71127,79700001.0
2005-03-29 19:34:00,0.7114,0.71151,0.71105,0.7113,176200002.0
2005-03-29 19:35:00,0.71127,0.71146,0.71121,0.71135,281199996.0
2005-03-29 19:36:00,0.71137,0.7114,0.71108,0.71126,221800000.0
2005-03-29 19:37:00,0.7112,0.71138,0.71113,0.71124,71500001.0
2005-03-29 19:38:00,0.71129,0.7113,0.71115,0.71119,119800001.0
2005-03-29 19:39:00,0.71152,0.71156,0.71118,0.71128,209400000.0
2005-03-29 19:40:00,0.71126,0.71127,0.71115,0.71127,50400000.0
2005-03-29 19:41:00,0.71121,0.71124,0.71103,0.71106,86799999.0
2005-03-29 19:42:00,0.71105,0.7111,0.71038,0.7105,115500000.0
2005-03-29 19:43:00,0.71058,0.71125,0.71058,0.7112,112800002.0
2005-03-29 19:44:00,0.71107,0.71115,0.71082,0.71115,133699998.0
2005-03-29 19:45:00,0.71103,0.71122,0.71101,0.71117,109300000.0
2005-03-29 19:46:00,0.71116,0.71116,0.71086,0.7111,124999998.0
2005-03-29 19:47:00,0.71089,0.7111,0.71072,0.71084,94700000.0
2005-03-29 19:48:00,0.71107,0.71112,0.71078,0.71089,166700002.0
2005-03-29 19:49:00,0.71068,0.71124,0.71065,0.71108,97200000.0
2005-03-29 19:50:00,0.71115,0.71121,0.7109,0.71093,131500000.0
2005-03-29 19:51:00,0.71109,0.71122,0.71082,0.71105,195799999.0
2005-03-29 19:52:00,0.71137,0.71137,0.71069,0.71113,160700001.0
2005-03-29 19:53:00,0.71133,0.71133,0.71082,0.71082,142700000.0
2005-03-29 19:54:00,0.71102,0.7113,0.7109,0.71107,199999997.0
2005-03-29 19:55:00,0.71098,0.71136,0.71098,0.71129,329199999.0
2005-03-29 19:56:00,0.71085,0.71125,0.7106,0.71086,222600003.0
2005-03-29 19:57:00,0.71088,0.71088,0.7105,0.71059,101699997.0
2005-03-29 19:58:00,0.7107,0.71091,0.71052,0.71082,183200000.0
2005-03-29 19:59:00,0.7109,0.71105,0.71057,0.71078,88599999.0
2005-03-29 20:00:00,0.71106,0.7112,0.71098,0.71102,373200002.0
2005-03-29 20:01:00,0.71102,0.71116,0.71096,0.71096,122199999.0
2005-03-29 20:02:00,0.71119,0.7112,0.71098,0.71098,37900000.0
2005-03-29 20:03:00,0.71125,0.71128,0.711,0.71126,102800000.0
2005-03-29 20:04:00,0.71132,0.71132,0.71083,0.71128,116800000.0
2005-03-29 20:05:00,0.71113,0.71113,0.7106,0.71072,178399999.0
2005-03-29 20:06:00,0.71094,0.71106,0.7107,0.71088,351999998.0
2005-03-29 20:07:00,0.71103,0.71114,0.71055,0.71055,145300003.0
2005-03-29 20:08:00,0.71075,0.71115,0.71069,0.71085,119300001.0
2005-03-29 20:09:00,0.71097,0.71111,0.71059,0.71087,114799999.0
2005-03-29 20:10:00,0.71078,0.71092,0.7105,0.71092,166700002.0
2005-03-29 20:11:00,0.71079,0.71081,0.71066,0.71077,73800000.0
2005-03-29 20:12:00,0.7109,0.711,0.71059,0.71074,95300001.0
2005-03-29 20:13:00,0.71076,0.71097,0.71059,0.71078,83600000.0
2005-03-29 20:14:00,0.71098,0.711,0.71079,0.711,75900000.0
2005-03-29 20:15:00,0.71076,0.71084,0.71062,0.71066,80300000.0
2005-03-29 20:16:00,0.71075,0.71091,0.71067,0.71075,429299998.0
2005-03-29 20:17:00,0.71073,0.71099,0.71063,0.71083,193800000.0
2005-03-29 20:18:00,0.71051,0.7109,0.71047,0.71086,80500000.0
2005-03-29 20:19:00,0.71072,0.71086,0.71071,0.71082,138299998.0
2005-03-29 20:20:00,0.71086,0.71089,0.71066,0.71077,149400000.0
2005-03-29 20:21:00,0.71069,0.71089,0.71065,0.71083,82200000.0
2005-03-29 20:22:00,0.71083,0.71089,0.7106,0.71089,123100001.0
2005-03-29 20:23:00,0.71082,0.71096,0.71069,0.71096,97999998.0
2005-03-29 20:24:00,0.71084,0.71101,0.71053,0.71093,79000000.0
2005-03-29 20:25:00,0.7108,0.71089,0.71052,0.71081,138200001.0
2005-03-29 20:26:00,0.71097,0.71104,0.71072,0.7109,144399998.0
2005-03-29 20:27:00,0.71089,0.71094,0.71068,0.71093,141499998.0
2005-03-29 20:28:00,0.71097,0.71099,0.71084,0.71085,143599997.0
2005-03-29 20:29:00,0.71095,0.71095,0.71058,0.71058,252600000.0
2005-03-29 20:30:00,0.71081,0.71094,0.71079,0.71088,359000001.0
2005-03-29 20:31:00,0.71088,0.7109,0.71074,0.71085,185799999.0
2005-03-29 20:32:00,0.7108,0.71087,0.71072,0.71087,64000000.0
2005-03-29 20:33:00,0.7108,0.71089,0.71069,0.71069,184399999.0
2005-03-29 20:34:00,0.7108,0.71081,0.71068,0.7107,111300000.0
2005-03-29 20:35:00,0.71066,0.71097,0.71048,0.71057,141200001.0
2005-03-29 20:36:00,0.71057,0.71089,0.71038,0.71038,202500000.0
2005-03-29 20:37:00,0.71054,0.71064,0.71041,0.7105,170100002.0
2005-03-29 20:38:00,0.71052,0.7108,0.71038,0.71072,229199998.0
2005-03-29 20:39:00,0.71068,0.71088,0.71053,0.71088,87100001.0
2005-03-29 20:40:00,0.71072,0.71085,0.7105,0.71078,164299998.0
2005-03-29 20:41:00,0.71074,0.71091,0.71071,0.71091,136699998.0
2005-03-29 20:42:00,0.71092,0.71102,0.71066,0.71075,165300001.0
2005-03-29 20:43:00,0.71093,0.71101,0.71084,0.71088,122700000.0
2005-03-29 20:44:00,0.71082,0.71092,0.71061,0.71081,106600001.0
2005-03-29 20:45:00,0.71081,0.71103,0.71066,0.71077,132199998.0
2005-03-29 20:46:00,0.71072,0.7109,0.71068,0.71079,101900001.0
2005-03-29 20:47:00,0.71105,0.71105,0.71065,0.71085,155199998.0
2005-03-29 20:48:00,0.7108,0.71095,0.7107,0.71082,115800000.0
2005-03-29 20:49:00,0.7108,0.71128,0.7108,0.71102,105300000.0
2005-03-29 20:50:00,0.71116,0.71139,0.71099,0.71123,156400000.0
2005-03-29 20:51:00,0.71111,0.71121,0.71093,0.71093,99400000.0
2005-03-29 20:52:00,0.71103,0.71137,0.71096,0.71103,85000000.0
2005-03-29 20:53:00,0.71125,0.71147,0.71104,0.71127,299900000.0
2005-03-29 20:54:00,0.71126,0.7113,0.71096,0.71106,148600000.0
2005-03-29 20:55:00,0.71111,0.71138,0.71111,0.71137,129799999.0
2005-03-29 20:56:00,0.71136,0.71149,0.71097,0.71124,84199999.0
2005-03-29 20:57:00,0.71134,0.71151,0.7112,0.71126,42400000.0
2005-03-29 20:58:00,0.71122,0.71148,0.71101,0.71107,244600000.0
2005-03-29 20:59:00,0.71106,0.71137,0.71099,0.71127,296199996.0
2005-03-29 21:00:00,0.71115,0.71133,0.71092,0.71126,172900001.0
2005-03-29 21:01:00,0.71122,0.71137,0.71114,0.71132,180599999.0
2005-03-29 21:02:00,0.71135,0.71136,0.71114,0.7112,125900000.0
2005-03-29 21:03:00,0.7113,0.71138,0.71119,0.71132,146900000.0
2005-03-29 21:04:00,0.71126,0.71147,0.71121,0.71125,100599999.0
2005-03-29 21:05:00,0.71111,0.71124,0.71096,0.71117,88399999.0
2005-03-29 21:06:00,0.71132,0.7115,0.71105,0.71105,161400002.0
2005-03-29 21:07:00,0.71111,0.71142,0.71101,0.71117,164500003.0
2005-03-29 21:08:00,0.71125,0.71126,0.71099,0.7112,154900000.0
2005-03-29 21:09:00,0.71105,0.71131,0.71099,0.71113,111200000.0
2005-03-29 21:10:00,0.7113,0.71141,0.71119,0.71131,101299998.0
2005-03-29 21:11:00,0.71117,0.71128,0.71102,0.71123,92400000.0
2005-03-29 21:12:00,0.7112,0.71133,0.71102,0.7112,99000001.0
2005-03-29 21:13:00,0.71116,0.71124,0.71095,0.71121,49600000.0
2005-03-29 21:14:00,0.71147,0.71147,0.7113,0.7113,117500002.0
2005-03-29 21:15:00,0.71132,0.71154,0.71108,0.7113,239200000.0
2005-03-29 21:16:00,0.7112,0.71142,0.71112,0.71125,123300000.0
2005-03-29 21:17:00,0.71113,0.71138,0.71106,0.71118,225200002.0
2005-03-29 21:18:00,0.71136,0.71153,0.7111,0.71153,104600000.0
2005-03-29 21:19:00,0.71156,0.71164,0.71137,0.71143,117800001.0
2005-03-29 21:20:00,0.71132,0.71163,0.71081,0.71142,258699999.0
2005-03-29 21:21:00,0.71155,0.7116,0.71105,0.71115,123199999.0
2005-03-29 21:22:00,0.71135,0.71138,0.71114,0.71125,125300002.0
2005-03-29 21:23:00,0.71121,0.71135,0.711,0.71118,193499999.0
2005-03-29 21:24:00,0.71119,0.71122,0.71088,0.71105,99700001.0
2005-03-29 21:25:00,0.711,0.71108,0.71071,0.71078,133800000.0
2005-03-29 21:26:00,0.71108,0.71108,0.71082,0.71082,120399999.0
2005-03-29 21:27:00,0.71108,0.71109,0.71092,0.71099,90299999.0
2005-03-29 21:28:00,0.71105,0.71111,0.71099,0.71108,85600000.0
2005-03-29 21:29:00,0.71105,0.71119,0.71058,0.71058,159799997.0
2005-03-29 21:30:00,0.71086,0.7111,0.71074,0.71091,195099999.0
2005-03-29 21:31:00,0.71093,0.71112,0.7108,0.71083,103200000.0
2005-03-29 21:32:00,0.71102,0.71108,0.71077,0.71083,119500000.0
2005-03-29 21:33:00,0.71105,0.71114,0.71074,0.71078,134700000.0
2005-03-29 21:34:00,0.71095,0.71097,0.71068,0.71077,131699998.0
2005-03-29 21:35:00,0.71085,0.71105,0.71085,0.711,185299998.0
2005-03-29 21:36:00,0.71087,0.71117,0.71087,0.71095,260000001.0
2005-03-29 21:37:00,0.71107,0.71111,0.71075,0.71086,87700000.0
2005-03-29 21:38:00,0.71086,0.71089,0.71058,0.71061,56500000.0
2005-03-29 21:39:00,0.7107,0.71082,0.71048,0.71082,90500000.0
2005-03-29 21:40:00,0.71083,0.71107,0.71059,0.71092,170999998.0
2005-03-29 21:41:00,0.71075,0.71111,0.7106,0.71085,162200002.0
2005-03-29 21:42:00,0.7108,0.71085,0.71065,0.71066,108600000.0
2005-03-29 21:43:00,0.71073,0.71096,0.7106,0.71065,165999999.0
2005-03-29 21:44:00,0.71085,0.71104,0.71078,0.71078,75999999.0
2005-03-29 21:45:00,0.7107,0.71088,0.71062,0.71071,118700001.0
2005-03-29 21:46:00,0.71065,0.71085,0.71065,0.71085,134399999.0
2005-03-29 21:47:00,0.71098,0.71112,0.71089,0.71099,91099999.0
2005-03-29 21:48:00,0.71094,0.71116,0.71089,0.71105,101999998.0
2005-03-29 21:49:00,0.71094,0.71115,0.71089,0.71098,126500001.0
2005-03-29 21:50:00,0.71091,0.71106,0.71082,0.71105,95600001.0
2005-03-29 21:51:00,0.71088,0.71103,0.71076,0.71103,147699998.0
2005-03-29 21:52:00,0.71087,0.71121,0.71087,0.71098,100900001.0
2005-03-29 21:53:00,0.71123,0.7113,0.71102,0.71107,77800000.0
2005-03-29 21:54:00,0.71123,0.71129,0.71098,0.71102,134600000.0
2005-03-29 21:55:00,0.71115,0.71119,0.711,0.71113,76099999.0
2005-03-29 21:56:00,0.71105,0.71117,0.71101,0.71101,94700001.0
2005-03-29 21:57:00,0.71113,0.7114,0.71087,0.71087,213499999.0
2005-03-29 21:58:00,0.71093,0.71139,0.71091,0.71119,151499999.0
2005-03-29 21:59:00,0.71093,0.71102,0.71073,0.71076,121700000.0
2005-03-29 22:00:00,0.71078,0.71099,0.71069,0.71078,49500001.0
2005-03-29 22:01:00,0.71073,0.71103,0.71067,0.71076,96500000.0
2005-03-29 22:02:00,0.7105,0.7108,0.71049,0.71063,124999999.0
2005-03-29 22:03:00,0.71059,0.71087,0.71041,0.71073,108699999.0
2005-03-29 22:04:00,0.71087,0.71087,0.71055,0.71076,205999999.0
2005-03-29 22:05:00,0.71069,0.7109,0.71034,0.71034,134900000.0
2005-03-29 22:06:00,0.71049,0.71077,0.71027,0.71048,115300000.0
2005-03-29 22:07:00,0.71064,0.71072,0.71018,0.71038,144400001.0
2005-03-29 22:08:00,0.71054,0.71058,0.71031,0.71054,106399999.0
2005-03-29 22:09:00,0.71046,0.71046,0.71025,0.71029,97899998.0
2005-03-29 22:10:00,0.71039,0.71051,0.71022,0.71051,115800000.0
2005-03-29 22:11:00,0.71031,0.71054,0.71031,0.7105,140399999.0
2005-03-29 22:12:00,0.71032,0.71041,0.71025,0.71034,101399999.0
2005-03-29 22:13:00,0.71044,0.71044,0.71015,0.7102,101799999.0
2005-03-29 22:14:00,0.71049,0.71054,0.71006,0.7103,122900000.0
2005-03-29 22:15:00,0.71022,0.71053,0.71014,0.71029,154300001.0
2005-03-29 22:16:00,0.71017,0.71046,0.71007,0.71035,63900000.0
2005-03-29 22:17:00,0.71043,0.71048,0.7102,0.71028,74999999.0
2005-03-29 22:18:00,0.71035,0.71036,0.70977,0.70977,62300000.0
2005-03-29 22:19:00,0.71018,0.71035,0.70995,0.71026,120599999.0
2005-03-29 22:20:00,0.71025,0.71034,0.70995,0.7101,208499999.0
2005-03-29 22:21:00,0.71047,0.71061,0.71026,0.71043,80400000.0
2005-03-29 22:22:00,0.7105,0.71064,0.71023,0.71037,138400000.0
2005-03-29 22:23:00,0.71054,0.71075,0.71047,0.71075,100100000.0
2005-03-29 22:24:00,0.7106,0.71079,0.7106,0.71065,263899997.0
2005-03-29 22:25:00,0.71057,0.71063,0.71039,0.71041,107299999.0
2005-03-29 22:26:00,0.71059,0.7108,0.71059,0.7108,86100000.0
2005-03-29 22:27:00,0.71061,0.71087,0.71054,0.71087,145700000.0
2005-03-29 22:28:00,0.71039,0.71073,0.71039,0.71073,107700004.0
2005-03-29 22:29:00,0.71053,0.71074,0.71035,0.71045,133599997.0
2005-03-29 22:30:00,0.71041,0.71075,0.71033,0.71046,131999999.0
2005-03-29 22:31:00,0.71001,0.71041,0.70983,0.71033,70500000.0
2005-03-29 22:32:00,0.71028,0.71057,0.71025,0.71057,100799999.0
2005-03-29 22:33:00,0.7103,0.71041,0.71018,0.71029,114099999.0
2005-03-29 22:34:00,0.71022,0.71038,0.70999,0.7102,80699999.0
2005-03-29 22:35:00,0.71004,0.71015,0.7096,0.70978,151400000.0
2005-03-29 22:36:00,0.70973,0.71006,0.70971,0.7099,83900000.0
2005-03-29 22:37:00,0.70992,0.71009,0.70984,0.71002,79299999.0
2005-03-29 22:38:00,0.70925,0.70968,0.70894,0.70939,184800001.0
2005-03-29 22:39:00,0.70947,0.70959,0.70911,0.70934,124500000.0
2005-03-29 22:40:00,0.70933,0.70938,0.7091,0.70912,107100001.0
2005-03-29 22:41:00,0.70899,0.7092,0.70886,0.70893,66800000.0
2005-03-29 22:42:00,0.70894,0.70914,0.70894,0.70895,137500002.0
2005-03-29 22:43:00,0.70897,0.70946,0.70882,0.70923,186699998.0
2005-03-29 22:44:00,0.70923,0.70966,0.70913,0.70947,170299998.0
2005-03-29 22:45:00,0.70922,0.70956,0.70907,0.70922,146500001.0
2005-03-29 22:46:00,0.70926,0.7094,0.70908,0.70915,220999999.0
2005-03-29 22:47:00,0.70922,0.70931,0.70914,0.70931,120099998.0
2005-03-29 22:48:00,0.70918,0.70974,0.70916,0.70935,141200001.0
2005-03-29 22:49:00,0.70941,0.70941,0.7091,0.7091,85400002.0
2005-03-29 22:50:00,0.70928,0.70935,0.70898,0.7092,164399999.0
2005-03-29 22:51:00,0.70924,0.70927,0.70898,0.70913,164999999.0
2005-03-29 22:52:00,0.70917,0.70917,0.70888,0.70898,118100000.0
2005-03-29 22:53:00,0.709,0.70905,0.7089,0.70905,65800000.0
2005-03-29 22:54:00,0.70882,0.70935,0.70882,0.70925,94100000.0
2005-03-29 22:55:00,0.70894,0.70944,0.70894,0.70932,134499999.0
2005-03-29 22:56:00,0.70902,0.70916,0.70878,0.70878,127100001.0
2005-03-29 22:57:00,0.70897,0.70917,0.70877,0.70909,109899999.0
2005-03-29 22:58:00,0.70913,0.70913,0.70886,0.70886,110500000.0
2005-03-29 22:59:00,0.70878,0.7091,0.70857,0.70857,202600000.0
2005-03-29 23:00:00,0.70854,0.70876,0.70828,0.70876,65599999.0
2005-03-29 23:01:00,0.70879,0.70894,0.70864,0.7088,80499998.0
2005-03-29 23:02:00,0.70869,0.70889,0.70858,0.70858,122200000.0
2005-03-29 23:03:00,0.70854,0.70854,0.7083,0.70846,110200000.0
2005-03-29 23:04:00,0.70849,0.7088,0.70849,0.7088,68900000.0
2005-03-29 23:05:00,0.70859,0.70872,0.70828,0.70865,133900001.0
2005-03-29 23:06:00,0.70879,0.7088,0.70837,0.7086,166899996.0
2005-03-29 23:07:00,0.70871,0.7088,0.70859,0.70869,80099999.0
2005-03-29 23:08:00,0.70881,0.70891,0.70857,0.70875,63400000.0
2005-03-29 23:09:00,0.70892,0.70907,0.70888,0.70903,162600001.0
2005-03-29 23:10:00,0.70909,0.70927,0.70905,0.7091,114599996.0
2005-03-29 23:11:00,0.70903,0.70915,0.70903,0.70907,61800000.0
2005-03-29 23:12:00,0.70912,0.70929,0.70876,0.70918,167499998.0
2005-03-29 23:13:00,0.70937,0.70937,0.7089,0.70923,108900001.0
2005-03-29 23:14:00,0.70895,0.70935,0.70894,0.70935,120400000.0
2005-03-29 23:15:00,0.70919,0.70955,0.70919,0.70955,51000000.0
2005-03-29 23:16:00,0.70915,0.7092,0.70893,0.70896,144500001.0
2005-03-29 23:17:00,0.70912,0.70917,0.70883,0.70898,129300000.0
2005-03-29 23:18:00,0.70942,0.70948,0.70884,0.70915,115500001.0
2005-03-29 23:19:00,0.70909,0.7093,0.709,0.70916,121700002.0
2005-03-29 23:20:00,0.70903,0.70932,0.70896,0.70925,139100001.0
2005-03-29 23:21:00,0.70909,0.70917,0.70901,0.70904,57699999.0
2005-03-29 23:22:00,0.70885,0.70934,0.70885,0.70934,92799999.0
2005-03-29 23:23:00,0.70928,0.7094,0.70904,0.70904,96200000.0
2005-03-29 23:24:00,0.70891,0.70912,0.70884,0.70896,120299999.0
2005-03-29 23:25:00,0.70928,0.70928,0.70895,0.70913,100299999.0
2005-03-29 23:26:00,0.70911,0.70917,0.70899,0.70905,98300000.0
2005-03-29 23:27:00,0.70899,0.70926,0.70899,0.70912,136099997.0
2005-03-29 23:28:00,0.70921,0.70938,0.70921,0.70936,117799998.0
2005-03-29 23:29:00,0.70924,0.70939,0.70924,0.70933,51800001.0
2005-03-29 23:30:00,0.70927,0.70934,0.70912,0.70912,102200002.0
2005-03-29 23:31:00,0.70937,0.70949,0.70926,0.70945,125999999.0
2005-03-29 23:32:00,0.70972,0.70972,0.70939,0.7095,48600000.0
2005-03-29 23:33:00,0.70962,0.7098,0.70942,0.7097,126299998.0
2005-03-29 23:34:00,0.70917,0.70965,0.70908,0.70958,79700000.0
2005-03-29 23:35:00,0.70964,0.70972,0.70956,0.70961,63700000.0
2005-03-29 23:36:00,0.7098,0.71002,0.70948,0.70948,104500000.0
2005-03-29 23:37:00,0.70935,0.70965,0.70931,0.70957,101699999.0
2005-03-29 23:38:00,0.70949,0.70959,0.70938,0.70947,106700001.0
2005-03-29 23:39:00,0.70947,0.70949,0.70921,0.70925,69400000.0
2005-03-29 23:40:00,0.70928,0.70965,0.70922,0.70944,213300001.0
2005-03-29 23:41:00,0.70949,0.70953,0.70933,0.7095,158599998.0
2005-03-29 23:42:00,0.70938,0.70938,0.70915,0.70924,60600000.0
2005-03-29 23:43:00,0.70964,0.70965,0.70941,0.70942,119799998.0
2005-03-29 23:44:00,0.70948,0.70958,0.70936,0.70939,104800002.0
2005-03-29 23:45:00,0.70947,0.70962,0.70915,0.7094,116700000.0
2005-03-29 23:46:00,0.70939,0.70961,0.70936,0.7094,115900000.0
2005-03-29 23:47:00,0.70941,0.70978,0.70941,0.70978,63800000.0
2005-03-29 23:48:00,0.70967,0.70971,0.70919,0.70923,99600001.0
2005-03-29 23:49:00,0.7093,0.70944,0.70914,0.70935,132499999.0
2005-03-29 23:50:00,0.70948,0.70954,0.7092,0.70951,88500000.0
2005-03-29 23:51:00,0.70945,0.70969,0.70927,0.70969,130999999.0
2005-03-29 23:52:00,0.70925,0.7094,0.70925,0.70925,135600003.0
2005-03-29 23:53:00,0.70948,0.7095,0.70925,0.70948,117000000.0
2005-03-29 23:54:00,0.70927,0.70945,0.70916,0.70924,55500000.0
2005-03-29 23:55:00,0.70932,0.70947,0.7092,0.70944,116400001.0
2005-03-29 23:56:00,0.7095,0.7095,0.70906,0.70906,104100001.0
2005-03-29 23:57:00,0.70893,0.7094,0.70886,0.70916,152000001.0
2005-03-29 23:58:00,0.70927,0.70939,0.70889,0.7089,108500000.0
2005-03-29 23:59:00,0.70903,0.70941,0.70882,0.70882,111200001.0
2005-03-30 00:00:00,0.70916,0.70917,0.70886,0.70895,179299997.0
2005-03-30 00:01:00,0.709,0.70913,0.70865,0.70865,76799999.0
2005-03-30 00:02:00,0.70913,0.7093,0.70901,0.7092,123300000.0
2005-03-30 00:03:00,0.70914,0.7093,0.70903,0.70915,86099999.0
2005-03-30 00:04:00,0.70905,0.70919,0.70893,0.70919,49300000.0
2005-03-30 00:05:00,0.70925,0.70945,0.70909,0.70923,97800000.0
2005-03-30 00:06:00,0.70939,0.7095,0.70922,0.70924,67400001.0
2005-03-30 00:07:00,0.70916,0.70947,0.70901,0.70937,105099999.0
2005-03-30 00:08:00,0.70924,0.70964,0.70924,0.70932,54500000.0
2005-03-30 00:09:00,0.70953,0.70963,0.70942,0.70945,43300000.0
2005-03-30 00:10:00,0.70941,0.7096,0.70921,0.70932,42700000.0
2005-03-30 00:11:00,0.70954,0.70959,0.70928,0.70957,110500000.0
2005-03-30 00:12:00,0.70967,0.70976,0.70927,0.70927,130599999.0
2005-03-30 00:13:00,0.70969,0.70978,0.70957,0.70978,67800000.0
2005-03-30 00:14:00,0.70943,0.70959,0.70935,0.70938,109700000.0
2005-03-30 00:15:00,0.70969,0.70985,0.70945,0.70966,81100000.0
2005-03-30 00:16:00,0.71017,0.71017,0.70954,0.70973,105699999.0
2005-03-30 00:17:00,0.70951,0.70978,0.70943,0.70962,106600001.0
2005-03-30 00:18:00,0.70953,0.70981,0.70944,0.70981,95100001.0
2005-03-30 00:19:00,0.70991,0.70998,0.70968,0.70998,121599999.0
2005-03-30 00:20:00,0.7096,0.70979,0.70951,0.70979,115600003.0
2005-03-30 00:21:00,0.70991,0.70991,0.70971,0.70986,113099997.0
2005-03-30 00:22:00,0.70979,0.70999,0.70979,0.70999,96799999.0
2005-03-30 00:23:00,0.71009,0.71009,0.70972,0.70972,57299999.0
2005-03-30 00:24:00,0.70994,0.71008,0.70971,0.70988,91200000.0
2005-03-30 00:25:00,0.71001,0.71001,0.70952,0.70984,107599997.0
2005-03-30 00:26:00,0.71016,0.71033,0.71002,0.71015,119299999.0
2005-03-30 00:27:00,0.70986,0.71051,0.70979,0.71034,73300000.0
2005-03-30 00:28:00,0.71013,0.71042,0.71005,0.71029,124899999.0
2005-03-30 00:29:00,0.71009,0.71019,0.70996,0.71006,118099998.0
2005-03-30 00:30:00,0.71014,0.71014,0.70961,0.70985,87699999.0
2005-03-30 00:31:00,0.70993,0.71018,0.70993,0.71005,102700001.0
2005-03-30 00:32:00,0.7101,0.71036,0.7099,0.7099,96699999.0
2005-03-30 00:33:00,0.71028,0.71042,0.71,0.71,136500000.0
2005-03-30 00:34:00,0.71037,0.71041,0.71006,0.71027,105599999.0
2005-03-30 00:35:00,0.71019,0.71029,0.70972,0.70981,101199999.0
2005-03-30 00:36:00,0.71011,0.71021,0.71001,0.71005,66799999.0
2005-03-30 00:37:00,0.7103,0.7103,0.70991,0.7101,140199999.0
2005-03-30 00:38:00,0.71012,0.71047,0.71006,0.71046,97199999.0
2005-03-30 00:39:00,0.71002,0.71023,0.71002,0.71014,101400000.0
2005-03-30 00:40:00,0.70999,0.71024,0.70998,0.71002,87700000.0
2005-03-30 00:41:00,0.71018,0.71026,0.71,0.71,83100000.0
2005-03-30 00:42:00,0.71007,0.71022,0.71002,0.71005,135400000.0
2005-03-30 00:43:00,0.71002,0.71002,0.70977,0.70977,95899999.0
2005-03-30 00:44:00,0.7101,0.71016,0.70983,0.70989,108200001.0
2005-03-30 00:45:00,0.71,0.71013,0.70974,0.70978,154200002.0
2005-03-30 00:46:00,0.70987,0.70995,0.7098,0.70983,124300002.0
2005-03-30 00:47:00,0.70992,0.71005,0.70981,0.71004,92199998.0
2005-03-30 00:48:00,0.71002,0.71015,0.70972,0.71,121200001.0
2005-03-30 00:49:00,0.71002,0.71011,0.70991,0.7101,81300000.0
2005-03-30 00:50:00,0.70983,0.71006,0.70968,0.70994,69500000.0
2005-03-30 00:51:00,0.71005,0.71015,0.70974,0.70974,98900000.0
2005-03-30 00:52:00,0.70995,0.71018,0.70995,0.71005,102999999.0
2005-03-30 00:53:00,0.70986,0.7101,0.70969,0.71007,107800000.0
2005-03-30 00:54:00,0.71003,0.7101,0.7099,0.71005,135100002.0
2005-03-30 00:55:00,0.71006,0.71019,0.70987,0.70998,117299999.0
2005-03-30 00:56:00,0.70991,0.71031,0.70991,0.71031,101400000.0
2005-03-30 00:57:00,0.71,0.71015,0.70983,0.71002,135900000.0
2005-03-30 00:58:00,0.71015,0.71026,0.70982,0.71026,83499999.0
2005-03-30 00:59:00,0.71011,0.71012,0.70988,0.70988,133700001.0
2005-03-30 01:00:00,0.70991,0.71009,0.70973,0.71009,71000000.0
2005-03-30 01:01:00,0.70986,0.71016,0.7098,0.71003,75400000.0
2005-03-30 01:02:00,0.71024,0.71041,0.70993,0.70993,64500000.0
2005-03-30 01:03:00,0.70998,0.71029,0.70998,0.71014,43600000.0
2005-03-30 01:04:00,0.71011,0.71025,0.71006,0.71012,155499999.0
2005-03-30 01:05:00,0.71049,0.71059,0.71004,0.71022,129800000.0
2005-03-30 01:06:00,0.71024,0.71026,0.71015,0.71022,86900000.0
2005-03-30 01:07:00,0.71019,0.71035,0.71007,0.71035,94299999.0
2005-03-30 01:08:00,0.71048,0.7105,0.71025,0.7105,83200000.0
2005-03-30 01:09:00,0.71042,0.71042,0.71009,0.7102,72999998.0
2005-03-30 01:10:00,0.71049,0.71054,0.71026,0.71029,108199999.0
2005-03-30 01:11:00,0.71014,0.71026,0.70996,0.71026,113999998.0
2005-03-30 01:12:00,0.71043,0.71049,0.71014,0.7104,94099999.0
2005-03-30 01:13:00,0.7102,0.71032,0.71005,0.71018,87699998.0
2005-03-30 01:14:00,0.70998,0.7101,0.70993,0.71007,122699999.0
2005-03-30 01:15:00,0.71031,0.71035,0.7102,0.7102,106200001.0
2005-03-30 01:16:00,0.71011,0.71025,0.71002,0.71023,107800002.0
2005-03-30 01:17:00,0.71005,0.71026,0.70991,0.71026,93100000.0
2005-03-30 01:18:00,0.71031,0.71042,0.71004,0.71017,167599998.0
2005-03-30 01:19:00,0.7097,0.71015,0.70961,0.71015,68999999.0
2005-03-30 01:20:00,0.70967,0.70987,0.70951,0.70972,134800000.0
2005-03-30 01:21:00,0.70946,0.70974,0.70941,0.7097,79300000.0
2005-03-30 01:22:00,0.70947,0.70952,0.70933,0.70952,85900002.0
2005-03-30 01:23:00,0.70957,0.70964,0.70922,0.70938,89900000.0
2005-03-30 01:24:00,0.7093,0.70953,0.70914,0.70953,57399999.0
2005-03-30 01:25:00,0.70945,0.70961,0.70942,0.70957,76500000.0
2005-03-30 01:26:00,0.70931,0.70956,0.70923,0.70948,86300000.0
2005-03-30 01:27:00,0.7095,0.70974,0.70945,0.70971,63800000.0
2005-03-30 01:28:00,0.70974,0.71004,0.70974,0.70983,154599998.0
2005-03-30 01:29:00,0.70968,0.70989,0.70955,0.70977,132500000.0
2005-03-30 01:30:00,0.70961,0.70974,0.70945,0.70974,79900000.0
2005-03-30 01:31:00,0.70958,0.71004,0.70958,0.71004,75700001.0
2005-03-30 01:32:00,0.71013,0.71019,0.7099,0.71002,76399999.0
2005-03-30 01:33:00,0.7102,0.71059,0.71011,0.71043,95900001.0
2005-03-30 01:34:00,0.71045,0.71046,0.71005,0.71011,92500000.0
2005-03-30 01:35:00,0.71044,0.71049,0.71009,0.7104,109799999.0
2005-03-30 01:36:00,0.71042,0.71051,0.71009,0.71028,84500000.0
2005-03-30 01:37:00,0.71046,0.71046,0.71002,0.71008,97200001.0
2005-03-30 01:38:00,0.7101,0.7102,0.70992,0.71004,164699999.0
2005-03-30 01:39:00,0.70998,0.71013,0.70981,0.70998,102500000.0
2005-03-30 01:40:00,0.71003,0.71004,0.70977,0.70977,82300000.0
2005-03-30 01:41:00,0.70981,0.70993,0.70958,0.70978,116700002.0
2005-03-30 01:42:00,0.70979,0.70983,0.70957,0.70964,70900000.0
2005-03-30 01:43:00,0.70966,0.70977,0.70942,0.70966,97000002.0
2005-03-30 01:44:00,0.70979,0.70982,0.70928,0.70952,107599999.0
2005-03-30 01:45:00,0.7094,0.70966,0.70932,0.70946,190500003.0
2005-03-30 01:46:00,0.70956,0.70978,0.70941,0.70947,186900004.0
2005-03-30 01:47:00,0.70965,0.70976,0.70942,0.70947,43000000.0
2005-03-30 01:48:00,0.70955,0.70974,0.70953,0.70974,60800000.0
2005-03-30 01:49:00,0.70972,0.70984,0.70964,0.70964,130700001.0
2005-03-30 01:50:00,0.70945,0.70967,0.70935,0.70935,137199999.0
2005-03-30 01:51:00,0.70925,0.70947,0.70925,0.70928,78300001.0
2005-03-30 01:52:00,0.70921,0.70955,0.70913,0.7095,68500000.0
2005-03-30 01:53:00,0.70937,0.70945,0.70924,0.70945,67099999.0
2005-03-30 01:54:00,0.70952,0.70959,0.70928,0.70946,107600000.0
2005-03-30 01:55:00,0.7095,0.7098,0.70938,0.70962,167299998.0
2005-03-30 01:56:00,0.70966,0.7098,0.7095,0.7095,133999999.0
2005-03-30 01:57:00,0.70964,0.7103,0.70964,0.7102,80799999.0
2005-03-30 01:58:00,0.71007,0.71016,0.70985,0.71012,147700001.0
2005-03-30 01:59:00,0.71,0.71,0.70976,0.70978,123100002.0
2005-03-30 02:00:00,0.70987,0.71008,0.7098,0.7099,177799999.0
2005-03-30 02:01:00,0.71005,0.71015,0.70959,0.71001,256700000.0
2005-03-30 02:02:00,0.71034,0.71034,0.70973,0.70973,247899999.0
2005-03-30 02:03:00,0.70957,0.70979,0.7093,0.7093,132800000.0
2005-03-30 02:04:00,0.70957,0.7097,0.70943,0.70951,117999998.0
2005-03-30 02:05:00,0.70955,0.7098,0.70938,0.70979,115799998.0
2005-03-30 02:06:00,0.7096,0.70976,0.70948,0.70962,122200000.0
2005-03-30 02:07:00,0.70946,0.70969,0.70937,0.70937,89700000.0
2005-03-30 02:08:00,0.70956,0.70966,0.70928,0.70944,164400000.0
2005-03-30 02:09:00,0.70971,0.70979,0.70941,0.70979,241100000.0
2005-03-30 02:10:00,0.70981,0.70981,0.7094,0.70957,189300002.0
2005-03-30 02:11:00,0.70981,0.70987,0.70957,0.70981,141499998.0
2005-03-30 02:12:00,0.70983,0.70995,0.70967,0.70977,94800001.0
2005-03-30 02:13:00,0.70941,0.70969,0.70935,0.70969,131700003.0
2005-03-30 02:14:00,0.70975,0.71053,0.70961,0.71045,168299999.0
2005-03-30 02:15:00,0.71055,0.71055,0.70995,0.70995,137800001.0
2005-03-30 02:16:00,0.71011,0.71029,0.70967,0.70992,107700000.0
2005-03-30 02:17:00,0.70977,0.71008,0.70944,0.71008,110600002.0
2005-03-30 02:18:00,0.70987,0.71031,0.70987,0.71007,172500000.0
2005-03-30 02:19:00,0.71024,0.71058,0.71006,0.71012,142699999.0
2005-03-30 02:20:00,0.71044,0.71044,0.71018,0.71022,137000002.0
2005-03-30 02:21:00,0.71024,0.71048,0.7101,0.71025,157400000.0
2005-03-30 02:22:00,0.71036,0.71056,0.71035,0.71038,131400001.0
2005-03-30 02:23:00,0.71028,0.71069,0.71019,0.71025,230600001.0
2005-03-30 02:24:00,0.71049,0.71049,0.70985,0.71023,232000000.0
2005-03-30 02:25:00,0.71045,0.71066,0.71025,0.7103,188499995.0
2005-03-30 02:26:00,0.71012,0.71029,0.70985,0.70999,139999997.0
2005-03-30 02:27:00,0.7102,0.7102,0.70965,0.70985,93399999.0
2005-03-30 02:28:00,0.70962,0.70993,0.70962,0.70972,158700001.0
2005-03-30 02:29:00,0.70967,0.70983,0.70935,0.70946,174499999.0
2005-03-30 02:30:00,0.70946,0.70973,0.70928,0.70952,142600000.0
2005-03-30 02:31:00,0.7098,0.7098,0.70931,0.70967,234700000.0
2005-03-30 02:32:00,0.70939,0.7098,0.70937,0.70947,108700000.0
2005-03-30 02:33:00,0.70951,0.70958,0.70937,0.70947,81300001.0
2005-03-30 02:34:00,0.7096,0.70976,0.70916,0.70951,138300000.0
2005-03-30 02:35:00,0.7096,0.70984,0.70944,0.70973,261099999.0
2005-03-30 02:36:00,0.70975,0.70997,0.70936,0.7097,187699999.0
2005-03-30 02:37:00,0.70981,0.70998,0.70965,0.70977,75800000.0
2005-03-30 02:38:00,0.70969,0.71007,0.70958,0.70997,151599997.0
2005-03-30 02:39:00,0.71004,0.71024,0.70975,0.71003,136000001.0
2005-03-30 02:40:00,0.70999,0.71034,0.70978,0.7103,192699999.0
2005-03-30 02:41:00,0.71033,0.71033,0.71007,0.71028,193199999.0
2005-03-30 02:42:00,0.71024,0.71025,0.71014,0.71022,176300000.0
2005-03-30 02:43:00,0.70997,0.71027,0.7099,0.71006,151900000.0
2005-03-30 02:44:00,0.71008,0.71024,0.71,0.71023,148899999.0
2005-03-30 02:45:00,0.71021,0.71031,0.71009,0.71011,109199999.0
2005-03-30 02:46:00,0.7103,0.71031,0.70988,0.70996,133300000.0
2005-03-30 02:47:00,0.71027,0.7104,0.70998,0.71007,79500000.0
2005-03-30 02:48:00,0.71012,0.71031,0.7099,0.71031,88699999.0
2005-03-30 02:49:00,0.71044,0.71047,0.71009,0.71027,128099999.0
2005-03-30 02:50:00,0.7102,0.71038,0.70981,0.71017,130600000.0
2005-03-30 02:51:00,0.71008,0.71015,0.70967,0.70989,224500001.0
2005-03-30 02:52:00,0.71006,0.71017,0.70967,0.70967,162299998.0
2005-03-30 02:53:00,0.70987,0.71004,0.70954,0.70963,188100000.0
2005-03-30 02:54:00,0.71008,0.71028,0.70995,0.71028,112800000.0
2005-03-30 02:55:00,0.71035,0.71044,0.7101,0.71015,138600000.0
2005-03-30 02:56:00,0.71018,0.7103,0.70997,0.7101,115100002.0
2005-03-30 02:57:00,0.71008,0.71015,0.70999,0.71006,100100000.0
2005-03-30 02:58:00,0.70996,0.71013,0.70973,0.71009,190900001.0
2005-03-30 02:59:00,0.71001,0.71018,0.70991,0.71007,199199998.0
2005-03-30 03:00:00,0.71012,0.71034,0.71002,0.71002,198499999.0
2005-03-30 03:01:00,0.70995,0.71032,0.70995,0.71028,183099996.0
2005-03-30 03:02:00,0.71017,0.71023,0.71,0.71018,132500000.0
2005-03-30 03:03:00,0.70997,0.71023,0.70982,0.71008,159800000.0
2005-03-30 03:04:00,0.71005,0.71012,0.70962,0.70962,125000001.0
2005-03-30 03:05:00,0.70957,0.71012,0.70957,0.71012,150600001.0
2005-03-30 03:06:00,0.70966,0.7098,0.70945,0.7098,113300000.0
2005-03-30 03:07:00,0.71004,0.71023,0.70994,0.71023,37500000.0
2005-03-30 03:08:00,0.70993,0.71009,0.70967,0.70967,232200000.0
2005-03-30 03:09:00,0.70976,0.71013,0.70976,0.70977,197299998.0
2005-03-30 03:10:00,0.70985,0.70999,0.70968,0.70968,161700000.0
2005-03-30 03:11:00,0.70991,0.70998,0.70978,0.70989,105299999.0
2005-03-30 03:12:00,0.70986,0.71019,0.70977,0.70997,146600000.0
2005-03-30 03:13:00,0.70991,0.71002,0.70965,0.70965,59100000.0
2005-03-30 03:14:00,0.70991,0.71012,0.70973,0.71003,110000000.0
2005-03-30 03:15:00,0.70984,0.71003,0.70968,0.71,303899997.0
2005-03-30 03:16:00,0.70986,0.71018,0.70969,0.7099,223999999.0
2005-03-30 03:17:00,0.70991,0.71006,0.70982,0.70982,153700000.0
2005-03-30 03:18:00,0.71006,0.71012,0.70976,0.71003,118699999.0
2005-03-30 03:19:00,0.71013,0.71024,0.70982,0.71009,230900001.0
2005-03-30 03:20:00,0.71014,0.71014,0.70991,0.70993,195000002.0
2005-03-30 03:21:00,0.71004,0.71025,0.71004,0.71023,49900000.0
2005-03-30 03:22:00,0.71017,0.71027,0.70991,0.70996,105100002.0
2005-03-30 03:23:00,0.71002,0.71022,0.71002,0.71022,145999998.0
2005-03-30 03:24:00,0.70996,0.71002,0.70974,0.70974,68600001.0
2005-03-30 03:25:00,0.70999,0.71018,0.70978,0.71009,171800003.0
2005-03-30 03:26:00,0.71012,0.71042,0.71005,0.7101,292999997.0
2005-03-30 03:27:00,0.71031,0.7105,0.71012,0.71044,130600002.0
2005-03-30 03:28:00,0.71026,0.71033,0.70989,0.7101,201900000.0
2005-03-30 03:29:00,0.71043,0.71043,0.71005,0.71005,127299999.0
2005-03-30 03:30:00,0.7101,0.71039,0.70984,0.71,176800001.0
2005-03-30 03:31:00,0.70984,0.7104,0.70984,0.71026,234100003.0
2005-03-30 03:32:00,0.7104,0.7105,0.71027,0.71031,114600000.0
2005-03-30 03:33:00,0.71014,0.71054,0.70996,0.71032,88500000.0
2005-03-30 03:34:00,0.7102,0.71054,0.70989,0.71054,157000000.0
2005-03-30 03:35:00,0.71068,0.71068,0.71027,0.71029,202899999.0
2005-03-30 03:36:00,0.71057,0.71065,0.71004,0.71028,147199999.0
2005-03-30 03:37:00,0.71061,0.71061,0.7101,0.7101,201600002.0
2005-03-30 03:38:00,0.71005,0.71046,0.71004,0.71045,146000002.0
2005-03-30 03:39:00,0.71033,0.71057,0.71025,0.71057,90800000.0
2005-03-30 03:40:00,0.71058,0.71058,0.71001,0.71023,130699999.0
2005-03-30 03:41:00,0.71036,0.71043,0.70983,0.71007,241800000.0
2005-03-30 03:42:00,0.71034,0.71038,0.71005,0.71034,158100002.0
2005-03-30 03:43:00,0.71009,0.71015,0.70998,0.71015,140800001.0
2005-03-30 03:44:00,0.71025,0.71053,0.71008,0.71016,138000000.0
2005-03-30 03:45:00,0.71038,0.71041,0.71012,0.71038,94800000.0
2005-03-30 03:46:00,0.71003,0.71051,0.71003,0.71013,126999999.0
2005-03-30 03:47:00,0.71023,0.71045,0.71015,0.71027,129999997.0
2005-03-30 03:48:00,0.71009,0.71044,0.71001,0.71033,118000000.0
2005-03-30 03:49:00,0.71042,0.71048,0.71011,0.71039,114599999.0
2005-03-30 03:50:00,0.71044,0.71049,0.70999,0.71042,149800000.0
2005-03-30 03:51:00,0.71052,0.7106,0.71006,0.71035,230399998.0
2005-03-30 03:52:00,0.71027,0.71057,0.70989,0.71057,206000001.0
2005-03-30 03:53:00,0.71057,0.71065,0.71048,0.7106,154200001.0
2005-03-30 03:54:00,0.71017,0.71034,0.70997,0.71023,109700000.0
2005-03-30 03:55:00,0.71012,0.71024,0.70962,0.70984,149299997.0
2005-03-30 03:56:00,0.70977,0.7101,0.70963,0.70996,158200000.0
2005-03-30 03:57:00,0.7099,0.71009,0.70973,0.7099,124500000.0
2005-03-30 03:58:00,0.70999,0.71023,0.70981,0.70995,241700002.0
2005-03-30 03:59:00,0.71,0.71012,0.7099,0.70991,128199999.0
2005-03-30 04:00:00,0.71001,0.71023,0.70991,0.70999,92300000.0
2005-03-30 04:01:00,0.70999,0.71044,0.70988,0.71034,93299999.0
2005-03-30 04:02:00,0.71049,0.71059,0.71019,0.71034,100500002.0
2005-03-30 04:03:00,0.71019,0.71046,0.71,0.71018,213299997.0
2005-03-30 04:04:00,0.71039,0.71048,0.71017,0.71022,128899998.0
2005-03-30 04:05:00,0.71009,0.71048,0.71009,0.71019,146699999.0
2005-03-30 04:06:00,0.71022,0.7105,0.71005,0.7103,246699999.0
2005-03-30 04:07:00,0.71018,0.71078,0.71018,0.71048,201799997.0
2005-03-30 04:08:00,0.7108,0.71096,0.71045,0.71082,194800001.0
2005-03-30 04:09:00,0.71085,0.71104,0.71069,0.71083,131700001.0
2005-03-30 04:10:00,0.71073,0.71093,0.71063,0.71088,157800001.0
2005-03-30 04:11:00,0.71107,0.71107,0.71052,0.71052,143399999.0
2005-03-30 04:12:00,0.7105,0.71069,0.71036,0.71046,153400002.0
2005-03-30 04:13:00,0.7105,0.71066,0.71039,0.71044,121400001.0
2005-03-30 04:14:00,0.71062,0.7109,0.71053,0.7107,156200002.0
2005-03-30 04:15:00,0.71071,0.71114,0.71061,0.71112,159700002.0
2005-03-30 04:16:00,0.7109,0.71126,0.7108,0.71126,255099998.0
2005-03-30 04:17:00,0.71126,0.71156,0.71102,0.71112,183700000.0
2005-03-30 04:18:00,0.71107,0.71122,0.7109,0.71114,126400000.0
2005-03-30 04:19:00,0.71122,0.71139,0.71107,0.71125,248900001.0
2005-03-30 04:20:00,0.71105,0.71156,0.71094,0.71144,213899997.0
2005-03-30 04:21:00,0.71139,0.71159,0.71111,0.71151,148700001.0
2005-03-30 04:22:00,0.71144,0.71164,0.71114,0.71129,174400000.0
2005-03-30 04:23:00,0.711,0.71149,0.711,0.71128,171499998.0
2005-03-30 04:24:00,0.71125,0.71178,0.71125,0.71145,98200001.0
2005-03-30 04:25:00,0.71147,0.71161,0.71126,0.71147,98699999.0
2005-03-30 04:26:00,0.71157,0.71163,0.71111,0.71133,88400000.0
2005-03-30 04:27:00,0.71123,0.71132,0.71107,0.71121,105900002.0
2005-03-30 04:28:00,0.71125,0.71143,0.71099,0.7114,207400003.0
2005-03-30 04:29:00,0.7112,0.71137,0.71099,0.71122,78400000.0
2005-03-30 04:30:00,0.71122,0.71145,0.71104,0.71137,228499996.0
2005-03-30 04:31:00,0.71134,0.71154,0.71091,0.7111,195899999.0
2005-03-30 04:32:00,0.71109,0.7113,0.71092,0.71109,112199999.0
2005-03-30 04:33:00,0.71118,0.71157,0.71107,0.71149,143300000.0
2005-03-30 04:34:00,0.71116,0.71151,0.71116,0.7114,78500000.0
2005-03-30 04:35:00,0.71098,0.71127,0.71092,0.71114,103300000.0
2005-03-30 04:36:00,0.71115,0.71136,0.71082,0.7113,149600000.0
2005-03-30 04:37:00,0.71093,0.71135,0.71092,0.71135,105900001.0
2005-03-30 04:38:00,0.71151,0.71151,0.71131,0.71141,141700000.0
2005-03-30 04:39:00,0.71138,0.71138,0.71104,0.71108,121600001.0
2005-03-30 04:40:00,0.71123,0.71126,0.7108,0.711,133700000.0
2005-03-30 04:41:00,0.71127,0.71127,0.71072,0.71112,118800000.0
2005-03-30 04:42:00,0.71094,0.71098,0.71059,0.71089,191200002.0
2005-03-30 04:43:00,0.71079,0.71094,0.7105,0.71094,62200000.0
2005-03-30 04:44:00,0.7106,0.71087,0.71046,0.7106,177499997.0
2005-03-30 04:45:00,0.7105,0.71101,0.7105,0.71094,159200000.0
2005-03-30 04:46:00,0.71083,0.71098,0.71055,0.71077,203000001.0
2005-03-30 04:47:00,0.71092,0.71122,0.71092,0.71122,164800001.0
2005-03-30 04:48:00,0.71108,0.71108,0.71059,0.7108,194399998.0
2005-03-30 04:49:00,0.71101,0.71135,0.71074,0.71087,184099998.0
2005-03-30 04:50:00,0.71103,0.71115,0.71078,0.71095,127299999.0
2005-03-30 04:51:00,0.71114,0.71122,0.71087,0.71087,110400000.0
2005-03-30 04:52:00,0.71082,0.71096,0.71068,0.7108,132699998.0
2005-03-30 04:53:00,0.71066,0.71097,0.71065,0.71088,121999999.0
2005-03-30 04:54:00,0.71102,0.71102,0.71065,0.71071,128200002.0
2005-03-30 04:55:00,0.71098,0.71112,0.71085,0.71088,164900001.0
2005-03-30 04:56:00,0.71092,0.71105,0.71076,0.71078,139999999.0
2005-03-30 04:57:00,0.71098,0.71104,0.71079,0.71087,164499999.0
2005-03-30 04:58:00,0.71085,0.71121,0.71085,0.71112,204200001.0
2005-03-30 04:59:00,0.71102,0.71102,0.71056,0.71093,202200002.0
2005-03-30 05:00:00,0.7109,0.71115,0.71072,0.71083,119500000.0
2005-03-30 05:01:00,0.7104,0.71104,0.7104,0.71104,169799999.0
2005-03-30 05:02:00,0.711,0.71106,0.71076,0.71077,150400001.0
2005-03-30 05:03:00,0.71082,0.71114,0.71082,0.71089,78800000.0
2005-03-30 05:04:00,0.71095,0.71125,0.71067,0.71077,267199998.0
2005-03-30 05:05:00,0.71074,0.71117,0.71068,0.71089,153300000.0
2005-03-30 05:06:00,0.71104,0.71111,0.71078,0.71082,87200000.0
2005-03-30 05:07:00,0.71112,0.71116,0.71067,0.71089,206899999.0
2005-03-30 05:08:00,0.71079,0.71098,0.71067,0.71089,169999999.0
2005-03-30 05:09:00,0.71107,0.71107,0.71076,0.71079,169999998.0
2005-03-30 05:10:00,0.71083,0.7111,0.71083,0.71107,129699999.0
2005-03-30 05:11:00,0.7108,0.71109,0.71065,0.71108,230900001.0
2005-03-30 05:12:00,0.71083,0.71084,0.71046,0.71066,189500001.0
2005-03-30 05:13:00,0.71054,0.71081,0.71054,0.71076,123800001.0
2005-03-30 05:14:00,0.71059,0.71101,0.71059,0.71081,153700000.0
2005-03-30 05:15:00,0.711,0.711,0.71077,0.71079,89699999.0
2005-03-30 05:16:00,0.7109,0.71105,0.71079,0.71093,103000000.0
2005-03-30 05:17:00,0.7111,0.71112,0.71079,0.71088,206899998.0
2005-03-30 05:18:00,0.71096,0.71129,0.71091,0.71091,96400000.0
2005-03-30 05:19:00,0.71098,0.71112,0.71077,0.71097,107000001.0
2005-03-30 05:20:00,0.71098,0.71105,0.71086,0.71101,83700000.0
2005-03-30 05:21:00,0.71079,0.71123,0.71079,0.71113,141500003.0
2005-03-30 05:22:00,0.71103,0.71139,0.71089,0.71139,97799999.0
2005-03-30 05:23:00,0.71117,0.71117,0.71092,0.71092,63600000.0
2005-03-30 05:24:00,0.71093,0.71122,0.71083,0.71115,164299998.0
2005-03-30 05:25:00,0.71097,0.71131,0.71079,0.71107,163799998.0
2005-03-30 05:26:00,0.7109,0.71129,0.71086,0.71105,96699999.0
2005-03-30 05:27:00,0.71096,0.71113,0.71067,0.71107,150800001.0
2005-03-30 05:28:00,0.71131,0.71131,0.71109,0.7112,78700000.0
2005-03-30 05:29:00,0.71102,0.71125,0.71097,0.71125,164800000.0
2005-03-30 05:30:00,0.71115,0.71143,0.71099,0.71139,178899999.0
2005-03-30 05:31:00,0.71096,0.71137,0.71096,0.71125,56800000.0
2005-03-30 05:32:00,0.7113,0.7113,0.711,0.71107,182700000.0
2005-03-30 05:33:00,0.71125,0.71146,0.71118,0.7114,119300001.0
2005-03-30 05:34:00,0.71136,0.71155,0.7112,0.71148,121300000.0
2005-03-30 05:35:00,0.71146,0.71151,0.7112,0.7115,192999999.0
2005-03-30 05:36:00,0.71145,0.71157,0.71125,0.7115,170899999.0
2005-03-30 05:37:00,0.7115,0.7116,0.71141,0.7115,156899998.0
2005-03-30 05:38:00,0.71112,0.71124,0.71099,0.71102,149799999.0
2005-03-30 05:39:00,0.71119,0.71143,0.71114,0.71133,72800000.0
2005-03-30 05:40:00,0.71139,0.71139,0.71099,0.71111,195900001.0
2005-03-30 05:41:00,0.71131,0.71137,0.71099,0.71107,141300000.0
2005-03-30 05:42:00,0.71136,0.71152,0.71121,0.7113,114299999.0
2005-03-30 05:43:00,0.71106,0.71139,0.711,0.71131,221900001.0
2005-03-30 05:44:00,0.71107,0.71131,0.71089,0.71113,176199999.0
2005-03-30 05:45:00,0.71108,0.71122,0.71096,0.7111,136599997.0
2005-03-30 05:46:00,0.71111,0.71135,0.71102,0.71112,72100000.0
2005-03-30 05:47:00,0.71106,0.71126,0.71096,0.7111,150000003.0
2005-03-30 05:48:00,0.71115,0.71141,0.711,0.71117,158900000.0
2005-03-30 05:49:00,0.71096,0.71141,0.71088,0.71115,175899998.0
2005-03-30 05:50:00,0.71104,0.71125,0.71076,0.71076,121099999.0
2005-03-30 05:51:00,0.71112,0.71126,0.71105,0.7112,68800000.0
2005-03-30 05:52:00,0.71131,0.71131,0.71088,0.71097,148700000.0
2005-03-30 05:53:00,0.711,0.7113,0.711,0.71104,148200000.0
2005-03-30 05:54:00,0.71127,0.71137,0.71083,0.71083,204400000.0
2005-03-30 05:55:00,0.71115,0.71132,0.711,0.711,157600000.0
2005-03-30 05:56:00,0.71096,0.71119,0.71085,0.71105,91499999.0
2005-03-30 05:57:00,0.71097,0.71124,0.71097,0.71106,185899999.0
2005-03-30 05:58:00,0.71119,0.71129,0.71107,0.71107,120999999.0
2005-03-30 05:59:00,0.71106,0.71136,0.71106,0.71136,96299999.0
2005-03-30 06:00:00,0.71113,0.71133,0.71099,0.71113,99400001.0
2005-03-30 06:01:00,0.711,0.71108,0.71072,0.711,158999998.0
2005-03-30 06:02:00,0.71107,0.71132,0.71093,0.71132,182400006.0
2005-03-30 06:03:00,0.71133,0.71141,0.7113,0.71132,86999999.0
2005-03-30 06:04:00,0.71137,0.71137,0.71088,0.71097,140200000.0
2005-03-30 06:05:00,0.7111,0.71131,0.71082,0.71102,266900003.0
2005-03-30 06:06:00,0.71074,0.71131,0.71074,0.7112,170000000.0
2005-03-30 06:07:00,0.71109,0.71126,0.71085,0.71117,211300000.0
2005-03-30 06:08:00,0.71107,0.71139,0.71096,0.71134,161399997.0
2005-03-30 06:09:00,0.71134,0.71147,0.71114,0.71135,157599999.0
2005-03-30 06:10:00,0.71125,0.71163,0.71111,0.71127,218299999.0
2005-03-30 06:11:00,0.71141,0.71154,0.71112,0.7113,121400001.0
2005-03-30 06:12:00,0.71147,0.71158,0.71141,0.71158,68400000.0
2005-03-30 06:13:00,0.71152,0.7116,0.71136,0.71149,118399999.0
2005-03-30 06:14:00,0.71155,0.71177,0.71155,0.7117,188400000.0
2005-03-30 06:15:00,0.71147,0.71177,0.71123,0.71163,190400000.0
2005-03-30 06:16:00,0.71164,0.71203,0.71152,0.71203,130499999.0
2005-03-30 06:17:00,0.71197,0.7121,0.71163,0.71183,87400001.0
2005-03-30 06:18:00,0.71174,0.71193,0.71147,0.7116,203200002.0
2005-03-30 06:19:00,0.71192,0.71193,0.7116,0.7117,106500000.0
2005-03-30 06:20:00,0.71172,0.71173,0.71132,0.71136,81800000.0
2005-03-30 06:21:00,0.71156,0.71166,0.7114,0.71165,74799999.0
2005-03-30 06:22:00,0.71176,0.71176,0.71129,0.71139,75600000.0
2005-03-30 06:23:00,0.71126,0.71164,0.71126,0.71144,129299999.0
2005-03-30 06:24:00,0.71145,0.71174,0.71139,0.71139,149799999.0
2005-03-30 06:25:00,0.71141,0.71156,0.71133,0.71145,99199999.0
2005-03-30 06:26:00,0.71153,0.71172,0.71131,0.71148,210800003.0
2005-03-30 06:27:00,0.71151,0.71154,0.71115,0.71127,146800000.0
2005-03-30 06:28:00,0.71101,0.71149,0.71101,0.71127,245500001.0
2005-03-30 06:29:00,0.7112,0.71148,0.71112,0.71144,146100002.0
2005-03-30 06:30:00,0.71126,0.71162,0.71122,0.71152,91900001.0
2005-03-30 06:31:00,0.71151,0.71167,0.71133,0.71161,209900000.0
2005-03-30 06:32:00,0.71162,0.71168,0.71134,0.71156,115400001.0
2005-03-30 06:33:00,0.71136,0.71157,0.71133,0.71148,129500000.0
2005-03-30 06:34:00,0.71142,0.71182,0.71142,0.71153,162300000.0
2005-03-30 06:35:00,0.71164,0.71173,0.71085,0.71107,135400001.0
2005-03-30 06:36:00,0.71068,0.71133,0.71068,0.71133,116099999.0
2005-03-30 06:37:00,0.71124,0.71124,0.71072,0.71103,149500000.0
2005-03-30 06:38:00,0.71078,0.71105,0.71062,0.71077,102300000.0
2005-03-30 06:39:00,0.71115,0.71125,0.7109,0.71099,192200000.0
2005-03-30 06:40:00,0.71097,0.71115,0.7109,0.71096,149999997.0
2005-03-30 06:41:00,0.71104,0.71107,0.71063,0.7107,172900000.0
2005-03-30 06:42:00,0.71062,0.71088,0.71062,0.71086,130800001.0
2005-03-30 06:43:00,0.71069,0.711,0.71056,0.71095,164300001.0
2005-03-30 06:44:00,0.71084,0.71097,0.71064,0.71077,123899999.0
2005-03-30 06:45:00,0.71085,0.71092,0.71059,0.71067,117800000.0
2005-03-30 06:46:00,0.71077,0.71093,0.71035,0.71089,173199999.0
2005-03-30 06:47:00,0.71088,0.71096,0.71073,0.71083,265699998.0
2005-03-30 06:48:00,0.71072,0.7111,0.7106,0.71075,147500000.0
2005-03-30 06:49:00,0.71089,0.71101,0.71074,0.71088,49600001.0
2005-03-30 06:50:00,0.7112,0.71127,0.71065,0.71093,121799999.0
2005-03-30 06:51:00,0.71071,0.71122,0.71071,0.71109,197000000.0
2005-03-30 06:52:00,0.71098,0.71118,0.71072,0.71097,163700000.0
2005-03-30 06:53:00,0.71111,0.71126,0.71077,0.71092,186099999.0
2005-03-30 06:54:00,0.7111,0.71117,0.7108,0.71112,139999998.0
2005-03-30 06:55:00,0.71107,0.71125,0.71093,0.71107,202799998.0
2005-03-30 06:56:00,0.71145,0.71145,0.71097,0.71114,62599999.0
2005-03-30 06:57:00,0.71125,0.71148,0.7111,0.71148,100899999.0
2005-03-30 06:58:00,0.71136,0.71136,0.71099,0.71105,157300002.0
2005-03-30 06:59:00,0.71115,0.71137,0.71105,0.71122,174399999.0
2005-03-30 07:00:00,0.71135,0.71141,0.71123,0.71129,149799999.0
2005-03-30 07:01:00,0.71131,0.71138,0.71107,0.71132,132400001.0
2005-03-30 07:02:00,0.71113,0.71147,0.71101,0.71147,191899999.0
2005-03-30 07:03:00,0.71137,0.71144,0.71113,0.71115,174900001.0
2005-03-30 07:04:00,0.71117,0.71152,0.71117,0.71139,135499997.0
2005-03-30 07:05:00,0.71134,0.71143,0.71107,0.71121,162700001.0
2005-03-30 07:06:00,0.71139,0.71146,0.71113,0.71139,138800000.0
2005-03-30 07:07:00,0.7112,0.71132,0.71098,0.71132,224500000.0
2005-03-30 07:08:00,0.71142,0.71142,0.71106,0.71125,108200000.0
2005-03-30 07:09:00,0.71118,0.71137,0.71097,0.7113,191000000.0
2005-03-30 07:10:00,0.71132,0.71135,0.71121,0.71135,113100001.0
2005-03-30 07:11:00,0.71103,0.71133,0.71103,0.7111,110700001.0
2005-03-30 07:12:00,0.71102,0.71134,0.71035,0.71085,156899999.0
2005-03-30 07:13:00,0.71094,0.71111,0.71056,0.7109,159500001.0
2005-03-30 07:14:00,0.71115,0.7112,0.71094,0.7112,144900002.0
2005-03-30 07:15:00,0.71092,0.71122,0.71091,0.71107,126299999.0
2005-03-30 07:16:00,0.71117,0.7114,0.71098,0.71107,184300001.0
2005-03-30 07:17:00,0.71124,0.71129,0.71096,0.71114,101000000.0
2005-03-30 07:18:00,0.71119,0.71126,0.71088,0.71121,128100001.0
2005-03-30 07:19:00,0.71131,0.71131,0.71112,0.71124,89200000.0
2005-03-30 07:20:00,0.71147,0.71147,0.71093,0.71116,98000001.0
2005-03-30 07:21:00,0.71146,0.71148,0.71119,0.71119,79900000.0
2005-03-30 07:22:00,0.71125,0.71148,0.71116,0.71148,76199999.0
2005-03-30 07:23:00,0.71131,0.71155,0.71099,0.71117,232000000.0
2005-03-30 07:24:00,0.71123,0.71155,0.71122,0.71129,163400002.0
2005-03-30 07:25:00,0.71152,0.71168,0.71109,0.71132,181799999.0
2005-03-30 07:26:00,0.7113,0.71141,0.7111,0.71138,115400001.0
2005-03-30 07:27:00,0.7112,0.7114,0.71097,0.71117,144400000.0
2005-03-30 07:28:00,0.71108,0.71147,0.71108,0.71141,91999999.0
2005-03-30 07:29:00,0.71121,0.71148,0.71117,0.71123,173000000.0
2005-03-30 07:30:00,0.71124,0.71144,0.71121,0.71143,127800000.0
2005-03-30 07:31:00,0.71144,0.71173,0.71124,0.71163,166799999.0
2005-03-30 07:32:00,0.71171,0.71199,0.71156,0.71165,211899998.0
2005-03-30 07:33:00,0.71157,0.71169,0.71134,0.71157,142699999.0
2005-03-30 07:34:00,0.71131,0.71175,0.71119,0.71173,172099999.0
2005-03-30 07:35:00,0.71166,0.71181,0.71157,0.71177,97400000.0
2005-03-30 07:36:00,0.71172,0.71173,0.71155,0.71173,86899999.0
2005-03-30 07:37:00,0.71173,0.71187,0.71151,0.71162,252899997.0
2005-03-30 07:38:00,0.71177,0.71185,0.71152,0.71175,171800000.0
2005-03-30 07:39:00,0.71161,0.71191,0.71156,0.71179,97699998.0
2005-03-30 07:40:00,0.71169,0.71185,0.71164,0.71185,182299999.0
2005-03-30 07:41:00,0.7118,0.71195,0.71167,0.71189,106800003.0
2005-03-30 07:42:00,0.7118,0.71183,0.7117,0.71183,98000000.0
2005-03-30 07:43:00,0.7118,0.71189,0.71145,0.71174,219500001.0
2005-03-30 07:44:00,0.71176,0.71183,0.71167,0.71171,98099999.0
2005-03-30 07:45:00,0.71183,0.71189,0.71166,0.71172,232400001.0
2005-03-30 07:46:00,0.71182,0.71186,0.71164,0.71172,170799997.0
2005-03-30 07:47:00,0.71179,0.71196,0.71171,0.71179,164900000.0
2005-03-30 07:48:00,0.71183,0.71183,0.71141,0.71174,142100001.0
2005-03-30 07:49:00,0.71167,0.71183,0.71144,0.71152,188699999.0
2005-03-30 07:50:00,0.71126,0.7115,0.71109,0.7113,138599999.0
2005-03-30 07:51:00,0.71129,0.71155,0.71127,0.71142,184700001.0
2005-03-30 07:52:00,0.71141,0.71149,0.71132,0.71145,68300000.0
2005-03-30 07:53:00,0.71144,0.71162,0.71132,0.7114,93500000.0
2005-03-30 07:54:00,0.71137,0.71176,0.71137,0.71164,214299999.0
2005-03-30 07:55:00,0.71158,0.71177,0.71141,0.71175,289899997.0
2005-03-30 07:56:00,0.71137,0.71168,0.71132,0.71152,135900000.0
2005-03-30 07:57:00,0.7117,0.71173,0.71129,0.71158,217699999.0
2005-03-30 07:58:00,0.71142,0.71194,0.71142,0.71173,116500000.0
2005-03-30 07:59:00,0.71163,0.71189,0.71145,0.71155,203399996.0
2005-03-30 08:00:00,0.7115,0.71178,0.71139,0.71162,213099997.0
2005-03-30 08:01:00,0.71152,0.71161,0.71128,0.71149,137000001.0
2005-03-30 08:02:00,0.71149,0.71162,0.71104,0.7113,269299999.0
2005-03-30 08:03:00,0.71137,0.71141,0.71114,0.71127,154299998.0
2005-03-30 08:04:00,0.71137,0.71145,0.71092,0.7111,122400000.0
2005-03-30 08:05:00,0.71105,0.71121,0.71067,0.71094,197700004.0
2005-03-30 08:06:00,0.71083,0.71101,0.7108,0.71091,177599997.0
2005-03-30 08:07:00,0.71086,0.71108,0.7107,0.71106,149300000.0
2005-03-30 08:08:00,0.71096,0.7111,0.71068,0.711,181700002.0
2005-03-30 08:09:00,0.7109,0.71108,0.71086,0.71098,70600000.0
2005-03-30 08:10:00,0.71091,0.71123,0.71088,0.71109,107999999.0
2005-03-30 08:11:00,0.71094,0.7111,0.7107,0.71104,258000002.0
2005-03-30 08:12:00,0.71092,0.71106,0.71082,0.71085,101699999.0
2005-03-30 08:13:00,0.71096,0.71103,0.71076,0.71094,109299998.0
2005-03-30 08:14:00,0.71078,0.71115,0.71072,0.71088,138399998.0
2005-03-30 08:15:00,0.71083,0.71132,0.71077,0.71123,80500000.0
2005-03-30 08:16:00,0.71123,0.7115,0.711,0.71115,171199999.0
2005-03-30 08:17:00,0.71108,0.71139,0.71108,0.71129,114899998.0
2005-03-30 08:18:00,0.7112,0.71141,0.71112,0.71112,163899997.0
2005-03-30 08:19:00,0.71125,0.71133,0.71086,0.71114,186800003.0
2005-03-30 08:20:00,0.71117,0.71133,0.71085,0.71111,200700000.0
2005-03-30 08:21:00,0.71109,0.71135,0.71097,0.71128,153099999.0
2005-03-30 08:22:00,0.71121,0.71142,0.71111,0.71138,102399999.0
2005-03-30 08:23:00,0.71147,0.71174,0.71135,0.71151,173399996.0
2005-03-30 08:24:00,0.71143,0.71155,0.71122,0.71133,163899999.0
2005-03-30 08:25:00,0.71116,0.71155,0.71107,0.71148,124999999.0
2005-03-30 08:26:00,0.71146,0.71164,0.71133,0.71156,62100000.0
2005-03-30 08:27:00,0.71154,0.71157,0.71129,0.71129,125899998.0
2005-03-30 08:28:00,0.71145,0.7115,0.71133,0.71147,161299999.0
2005-03-30 08:29:00,0.71144,0.71167,0.71133,0.71136,110300002.0
2005-03-30 08:30:00,0.71149,0.71162,0.71113,0.71126,189999999.0
2005-03-30 08:31:00,0.7113,0.71146,0.71111,0.71113,85700000.0
2005-03-30 08:32:00,0.71135,0.71135,0.71127,0.71134,114799999.0
2005-03-30 08:33:00,0.71133,0.71146,0.7112,0.71137,125600000.0
2005-03-30 08:34:00,0.71147,0.71168,0.71126,0.71168,109899999.0
2005-03-30 08:35:00,0.71181,0.71189,0.71159,0.71175,150800002.0
2005-03-30 08:36:00,0.7116,0.71169,0.71126,0.71163,172200002.0
2005-03-30 08:37:00,0.71151,0.71191,0.71151,0.7118,120600000.0
2005-03-30 08:38:00,0.71149,0.71198,0.71144,0.71177,121100001.0
2005-03-30 08:39:00,0.7118,0.7121,0.71167,0.71193,160800000.0
2005-03-30 08:40:00,0.7117,0.71208,0.7117,0.71193,68500000.0
2005-03-30 08:41:00,0.71189,0.71228,0.71189,0.71222,120799999.0
2005-03-30 08:42:00,0.71203,0.71217,0.71183,0.71204,112600000.0
2005-03-30 08:43:00,0.7119,0.71228,0.71184,0.71209,180299998.0
2005-03-30 08:44:00,0.71205,0.71216,0.71176,0.71196,150799999.0
2005-03-30 08:45:00,0.71203,0.71221,0.712,0.71214,100100000.0
2005-03-30 08:46:00,0.71219,0.71226,0.71177,0.712,163100006.0
2005-03-30 08:47:00,0.71183,0.71208,0.71175,0.71196,121900000.0
2005-03-30 08:48:00,0.71195,0.71196,0.71171,0.71184,141600001.0
2005-03-30 08:49:00,0.7117,0.71189,0.7115,0.7117,101899998.0
2005-03-30 08:50:00,0.7116,0.7116,0.71134,0.71134,105499999.0
2005-03-30 08:51:00,0.71149,0.71153,0.71116,0.71142,142700000.0
2005-03-30 08:52:00,0.71141,0.71164,0.7112,0.71146,170000001.0
2005-03-30 08:53:00,0.71163,0.71177,0.71138,0.71165,276199999.0
2005-03-30 08:54:00,0.71171,0.71171,0.7114,0.71146,177299995.0
2005-03-30 08:55:00,0.71145,0.71164,0.71123,0.71128,86000001.0
2005-03-30 08:56:00,0.71113,0.71153,0.7111,0.71127,110199998.0
2005-03-30 08:57:00,0.71149,0.71171,0.71138,0.71145,136800001.0
2005-03-30 08:58:00,0.71133,0.7116,0.71117,0.7116,200999996.0
2005-03-30 08:59:00,0.71134,0.71145,0.71125,0.71137,90500000.0
2005-03-30 09:00:00,0.71152,0.71177,0.71146,0.71177,120000002.0
2005-03-30 09:01:00,0.71161,0.71162,0.71141,0.71148,96800000.0
2005-03-30 09:02:00,0.7114,0.7114,0.71126,0.7113,88999999.0
2005-03-30 09:03:00,0.71123,0.71135,0.711,0.71111,139899999.0
2005-03-30 09:04:00,0.71116,0.71121,0.71078,0.71107,250599998.0
2005-03-30 09:05:00,0.71101,0.71119,0.71072,0.71103,145200000.0
2005-03-30 09:06:00,0.71099,0.71132,0.71099,0.71124,92300002.0
2005-03-30 09:07:00,0.71102,0.71128,0.71092,0.71106,142100000.0
2005-03-30 09:08:00,0.71159,0.71162,0.71103,0.7112,174100002.0
2005-03-30 09:09:00,0.71138,0.71149,0.7112,0.71138,196100000.0
2005-03-30 09:10:00,0.71141,0.71172,0.71133,0.71153,201100001.0
2005-03-30 09:11:00,0.71146,0.71189,0.71134,0.71157,151700001.0
2005-03-30 09:12:00,0.71171,0.71171,0.71136,0.71156,89900000.0
2005-03-30 09:13:00,0.7117,0.7117,0.71126,0.71135,194999998.0
2005-03-30 09:14:00,0.71146,0.7116,0.71115,0.71135,88500000.0
2005-03-30 09:15:00,0.7116,0.71174,0.71135,0.71135,148500000.0
2005-03-30 09:16:00,0.71127,0.71174,0.71127,0.7115,182800001.0
2005-03-30 09:17:00,0.71169,0.71172,0.71141,0.71154,201800002.0
2005-03-30 09:18:00,0.71151,0.71175,0.7114,0.71159,126799998.0
2005-03-30 09:19:00,0.71172,0.71172,0.71139,0.71144,93100000.0
2005-03-30 09:20:00,0.71142,0.7116,0.71121,0.7116,147399998.0
2005-03-30 09:21:00,0.71144,0.71161,0.71139,0.71142,158099998.0
2005-03-30 09:22:00,0.71146,0.71169,0.71145,0.71161,137600001.0
2005-03-30 09:23:00,0.7116,0.71175,0.71134,0.71147,201600000.0
2005-03-30 09:24:00,0.71155,0.71183,0.71152,0.71156,132000002.0
2005-03-30 09:25:00,0.71159,0.71176,0.71134,0.71149,151200000.0
2005-03-30 09:26:00,0.71157,0.71173,0.71149,0.71152,216099999.0
2005-03-30 09:27:00,0.71153,0.7117,0.71146,0.7116,82600000.0
2005-03-30 09:28:00,0.71162,0.71186,0.71141,0.7115,204000000.0
2005-03-30 09:29:00,0.71167,0.71167,0.71129,0.71135,144800002.0
2005-03-30 09:30:00,0.71145,0.71165,0.71135,0.7114,125700001.0
2005-03-30 09:31:00,0.71138,0.71166,0.71134,0.71166,123300002.0
2005-03-30 09:32:00,0.71152,0.71165,0.71136,0.71138,203700002.0
2005-03-30 09:33:00,0.71155,0.71171,0.71139,0.71147,198799998.0
2005-03-30 09:34:00,0.71155,0.71163,0.71123,0.71159,148699999.0
2005-03-30 09:35:00,0.71149,0.7115,0.71124,0.7115,131900002.0
2005-03-30 09:36:00,0.71138,0.71159,0.71135,0.71148,102700001.0
2005-03-30 09:37:00,0.7114,0.71172,0.71125,0.7116,132199998.0
2005-03-30 09:38:00,0.71171,0.71181,0.71149,0.71157,138600000.0
2005-03-30 09:39:00,0.71182,0.71202,0.71161,0.71167,166000003.0
2005-03-30 09:40:00,0.71176,0.71198,0.71163,0.71198,115700000.0
2005-03-30 09:41:00,0.71187,0.71208,0.71162,0.71188,154200000.0
2005-03-30 09:42:00,0.71196,0.71197,0.71171,0.71174,141399998.0
2005-03-30 09:43:00,0.71185,0.71205,0.71179,0.71182,167399999.0
2005-03-30 09:44:00,0.71163,0.71196,0.71156,0.71189,113899998.0
2005-03-30 09:45:00,0.71189,0.71207,0.71168,0.71188,149200002.0
2005-03-30 09:46:00,0.71186,0.71214,0.71168,0.71202,111500000.0
2005-03-30 09:47:00,0.71194,0.71203,0.71161,0.7118,96799997.0
2005-03-30 09:48:00,0.7117,0.71199,0.71159,0.7118,201399999.0
2005-03-30 09:49:00,0.71185,0.71196,0.71152,0.71169,83000000.0
2005-03-30 09:50:00,0.71157,0.71181,0.71152,0.71178,100300001.0
2005-03-30 09:51:00,0.71177,0.7119,0.71149,0.71164,161400002.0
2005-03-30 09:52:00,0.71193,0.71196,0.71172,0.71181,81199999.0
2005-03-30 09:53:00,0.71186,0.71191,0.71169,0.71173,123800002.0
2005-03-30 09:54:00,0.71188,0.71213,0.7118,0.71188,190699999.0
2005-03-30 09:55:00,0.71183,0.71184,0.71153,0.71166,200399999.0
2005-03-30 09:56:00,0.71171,0.71177,0.71148,0.71148,170900001.0
2005-03-30 09:57:00,0.7116,0.71166,0.71138,0.71163,223500000.0
2005-03-30 09:58:00,0.71158,0.71163,0.71137,0.71147,86300000.0
2005-03-30 09:59:00,0.71166,0.712,0.71138,0.71159,216500000.0
2005-03-30 10:00:00,0.71163,0.71166,0.71154,0.71162,109599999.0
2005-03-30 10:01:00,0.71151,0.71174,0.71142,0.71147,183999998.0
2005-03-30 10:02:00,0.71171,0.7119,0.71146,0.7116,201200000.0
2005-03-30 10:03:00,0.71159,0.71182,0.71154,0.7117,164900000.0
2005-03-30 10:04:00,0.71183,0.71194,0.71139,0.71145,141100000.0
2005-03-30 10:05:00,0.71168,0.71184,0.71149,0.71177,103200002.0
2005-03-30 10:06:00,0.7116,0.71172,0.71136,0.7117,191299998.0
2005-03-30 10:07:00,0.71157,0.71181,0.71149,0.71171,131700001.0
2005-03-30 10:08:00,0.71185,0.71195,0.71165,0.71183,173700000.0
2005-03-30 10:09:00,0.71164,0.71187,0.71164,0.71186,203199999.0
2005-03-30 10:10:00,0.71157,0.71208,0.71157,0.71207,113000000.0
2005-03-30 10:11:00,0.71183,0.71194,0.71154,0.71185,99800000.0
2005-03-30 10:12:00,0.71174,0.71183,0.7115,0.71167,103100001.0
2005-03-30 10:13:00,0.71136,0.71151,0.71124,0.71147,113800002.0
2005-03-30 10:14:00,0.71119,0.71133,0.71114,0.71133,104199999.0
2005-03-30 10:15:00,0.71149,0.71164,0.71143,0.71143,63400000.0
2005-03-30 10:16:00,0.71162,0.71174,0.71136,0.71153,154200000.0
2005-03-30 10:17:00,0.71158,0.71158,0.71124,0.71151,154100000.0
2005-03-30 10:18:00,0.71153,0.71175,0.71121,0.71131,90600000.0
2005-03-30 10:19:00,0.71148,0.71171,0.71132,0.7114,180900001.0
2005-03-30 10:20:00,0.71142,0.71171,0.7113,0.71147,121299999.0
2005-03-30 10:21:00,0.71149,0.71161,0.71136,0.71153,65600000.0
2005-03-30 10:22:00,0.71138,0.71156,0.7112,0.71156,142400000.0
2005-03-30 10:23:00,0.71147,0.71152,0.71121,0.71148,192599999.0
2005-03-30 10:24:00,0.71134,0.71154,0.71094,0.7112,205400001.0
2005-03-30 10:25:00,0.71132,0.71154,0.71116,0.71147,187000000.0
2005-03-30 10:26:00,0.71136,0.71161,0.71121,0.71152,206199999.0
2005-03-30 10:27:00,0.71141,0.71153,0.71112,0.71137,155599998.0
2005-03-30 10:28:00,0.7112,0.71145,0.71113,0.71129,94900000.0
2005-03-30 10:29:00,0.71104,0.71116,0.71098,0.71107,91300001.0
2005-03-30 10:30:00,0.71093,0.7111,0.71077,0.71107,64100000.0
2005-03-30 10:31:00,0.71101,0.71134,0.71088,0.71123,149600000.0
2005-03-30 10:32:00,0.71114,0.7113,0.71097,0.71128,141099998.0
2005-03-30 10:33:00,0.7112,0.71136,0.71118,0.71129,78699999.0
2005-03-30 10:34:00,0.71106,0.71118,0.71104,0.71107,75300000.0
2005-03-30 10:35:00,0.71112,0.7112,0.71097,0.71109,77500000.0
2005-03-30 10:36:00,0.71129,0.7113,0.71106,0.7111,110500000.0
2005-03-30 10:37:00,0.71116,0.71136,0.71114,0.71134,114399999.0
2005-03-30 10:38:00,0.7111,0.71129,0.71105,0.71113,111800000.0
2005-03-30 10:39:00,0.71114,0.71149,0.71109,0.71122,147500001.0
2005-03-30 10:40:00,0.71118,0.71152,0.71107,0.7112,121600001.0
2005-03-30 10:41:00,0.71115,0.71132,0.711,0.71115,233299999.0
2005-03-30 10:42:00,0.71123,0.71136,0.71102,0.71124,65400000.0
2005-03-30 10:43:00,0.7112,0.71159,0.71115,0.71129,214400000.0
2005-03-30 10:44:00,0.71135,0.71146,0.71101,0.71123,183400001.0
2005-03-30 10:45:00,0.71117,0.71143,0.71109,0.71137,221299997.0
2005-03-30 10:46:00,0.71115,0.71115,0.71069,0.71095,131599999.0
2005-03-30 10:47:00,0.71105,0.71114,0.71076,0.71109,184699998.0
2005-03-30 10:48:00,0.71109,0.71121,0.71092,0.71105,184299997.0
2005-03-30 10:49:00,0.71097,0.7112,0.71082,0.71106,159900001.0
2005-03-30 10:50:00,0.71104,0.71113,0.71097,0.7111,145399998.0
2005-03-30 10:51:00,0.71114,0.71122,0.71059,0.71097,88800002.0
2005-03-30 10:52:00,0.71082,0.71082,0.70998,0.7103,142799999.0
2005-03-30 10:53:00,0.71018,0.71029,0.71007,0.71019,77900000.0
2005-03-30 10:54:00,0.71011,0.71049,0.71011,0.71045,101399998.0
2005-03-30 10:55:00,0.7103,0.71063,0.71026,0.71052,105100000.0
2005-03-30 10:56:00,0.71059,0.7106,0.71037,0.71048,112899998.0
2005-03-30 10:57:00,0.71026,0.71044,0.71008,0.71044,69700000.0
2005-03-30 10:58:00,0.71019,0.71043,0.70951,0.7096,140100000.0
2005-03-30 10:59:00,0.70942,0.70973,0.7092,0.70923,129100000.0
2005-03-30 11:00:00,0.70923,0.70944,0.70889,0.70902,185999999.0
2005-03-30 11:01:00,0.70914,0.70997,0.70887,0.70997,202499996.0
2005-03-30 11:02:00,0.7099,0.71055,0.70977,0.71027,109100000.0
2005-03-30 11:03:00,0.71025,0.71042,0.70995,0.71012,225900001.0
2005-03-30 11:04:00,0.71019,0.7106,0.71004,0.71023,146400000.0
2005-03-30 11:05:00,0.71045,0.71045,0.7101,0.71027,87899999.0
2005-03-30 11:06:00,0.71015,0.71018,0.70989,0.70989,119599998.0
2005-03-30 11:07:00,0.70995,0.71023,0.70967,0.71012,216000000.0
2005-03-30 11:08:00,0.71003,0.71032,0.70994,0.71017,155499999.0
2005-03-30 11:09:00,0.70981,0.70994,0.7097,0.70982,209900002.0
2005-03-30 11:10:00,0.70991,0.71012,0.70967,0.71004,173299998.0
2005-03-30 11:11:00,0.71,0.71037,0.70992,0.71013,200999999.0
2005-03-30 11:12:00,0.71005,0.71021,0.70991,0.71001,254900000.0
2005-03-30 11:13:00,0.70998,0.71014,0.70969,0.71011,230000000.0
2005-03-30 11:14:00,0.71007,0.71028,0.70984,0.71011,238599999.0
2005-03-30 11:15:00,0.71019,0.71027,0.70984,0.71005,158399999.0
2005-03-30 11:16:00,0.71003,0.71027,0.70984,0.71012,252600002.0
2005-03-30 11:17:00,0.71009,0.71018,0.70973,0.70997,157699998.0
2005-03-30 11:18:00,0.70977,0.71011,0.70977,0.71011,265199998.0
2005-03-30 11:19:00,0.71012,0.71036,0.70987,0.70999,181199996.0
2005-03-30 11:20:00,0.71003,0.71032,0.70995,0.71009,146399998.0
2005-03-30 11:21:00,0.71002,0.71013,0.7099,0.70998,166100002.0
2005-03-30 11:22:00,0.70989,0.7102,0.70981,0.70999,160500000.0
2005-03-30 11:23:00,0.70999,0.71026,0.70971,0.71003,215100002.0
2005-03-30 11:24:00,0.70997,0.7101,0.70974,0.70997,181900001.0
2005-03-30 11:25:00,0.71,0.7101,0.70974,0.7101,220900001.0
2005-03-30 11:26:00,0.71009,0.71028,0.70993,0.71003,161899999.0
2005-03-30 11:27:00,0.71005,0.71054,0.71,0.71019,208499999.0
2005-03-30 11:28:00,0.70991,0.71022,0.70984,0.71018,89300001.0
2005-03-30 11:29:00,0.71013,0.71028,0.70996,0.71021,197299999.0
2005-03-30 11:30:00,0.71016,0.71019,0.70995,0.71019,150399998.0
2005-03-30 11:31:00,0.71023,0.71037,0.71004,0.71004,158699998.0
2005-03-30 11:32:00,0.7099,0.7102,0.7099,0.7101,111300002.0
2005-03-30 11:33:00,0.71003,0.71023,0.70998,0.71007,177299999.0
2005-03-30 11:34:00,0.71012,0.71017,0.70976,0.70996,182500001.0
2005-03-30 11:35:00,0.71014,0.71025,0.70974,0.70993,68700001.0
2005-03-30 11:36:00,0.7099,0.71005,0.70977,0.71002,85200000.0
2005-03-30 11:37:00,0.71,0.71014,0.70985,0.70999,160399999.0
2005-03-30 11:38:00,0.71007,0.71035,0.70995,0.70998,187900001.0
2005-03-30 11:39:00,0.70999,0.71012,0.70978,0.7099,156600001.0
2005-03-30 11:40:00,0.71001,0.7103,0.70988,0.71021,125200000.0
2005-03-30 11:41:00,0.71001,0.71029,0.70996,0.71017,71800000.0
2005-03-30 11:42:00,0.7101,0.71024,0.7099,0.7099,113099999.0
2005-03-30 11:43:00,0.71009,0.71024,0.70999,0.71005,169799996.0
2005-03-30 11:44:00,0.71022,0.71023,0.70991,0.71008,100600000.0
2005-03-30 11:45:00,0.70998,0.7102,0.70984,0.70996,144200002.0
2005-03-30 11:46:00,0.70985,0.71017,0.70981,0.71008,165000001.0
2005-03-30 11:47:00,0.71014,0.71034,0.70987,0.71013,184500000.0
2005-03-30 11:48:00,0.71008,0.71029,0.71006,0.71023,131599999.0
2005-03-30 11:49:00,0.71017,0.71029,0.70986,0.71009,146100001.0
2005-03-30 11:50:00,0.71008,0.71016,0.70991,0.70996,152900000.0
2005-03-30 11:51:00,0.71005,0.71027,0.70974,0.71003,176399997.0
2005-03-30 11:52:00,0.70985,0.70997,0.70946,0.70969,94600000.0
2005-03-30 11:53:00,0.70971,0.70983,0.70944,0.70964,106499998.0
2005-03-30 11:54:00,0.70969,0.70973,0.70942,0.70961,109500001.0
2005-03-30 11:55:00,0.70944,0.70965,0.70928,0.70937,134300001.0
2005-03-30 11:56:00,0.70938,0.70957,0.70931,0.70936,114100000.0
2005-03-30 11:57:00,0.70949,0.7098,0.70935,0.70966,207200000.0
2005-03-30 11:58:00,0.70956,0.70976,0.70947,0.7097,170199996.0
2005-03-30 11:59:00,0.70987,0.70991,0.70945,0.70945,142799998.0
2005-03-30 12:00:00,0.70972,0.70972,0.70931,0.70946,204000002.0
2005-03-30 12:01:00,0.70927,0.70951,0.70917,0.70935,254200000.0
2005-03-30 12:02:00,0.70932,0.70965,0.70924,0.70959,160200002.0
2005-03-30 12:03:00,0.70948,0.70956,0.7093,0.70941,171000000.0
2005-03-30 12:04:00,0.70938,0.70946,0.70918,0.70938,121099998.0
2005-03-30 12:05:00,0.70935,0.7094,0.70927,0.70937,101800000.0
2005-03-30 12:06:00,0.70944,0.70958,0.70917,0.70933,209700002.0
2005-03-30 12:07:00,0.7092,0.70947,0.7091,0.70944,222700000.0
2005-03-30 12:08:00,0.70932,0.70943,0.70922,0.7093,91300000.0
2005-03-30 12:09:00,0.70925,0.7094,0.70903,0.7092,96100000.0
2005-03-30 12:10:00,0.7093,0.70938,0.70911,0.70912,215800003.0
2005-03-30 12:11:00,0.70915,0.70983,0.70913,0.70953,144199999.0
2005-03-30 12:12:00,0.70914,0.7095,0.70904,0.7094,126000001.0
2005-03-30 12:13:00,0.70949,0.70954,0.70925,0.70928,107099999.0
2005-03-30 12:14:00,0.70952,0.70959,0.70935,0.70944,114100002.0
2005-03-30 12:15:00,0.70962,0.71013,0.70948,0.70972,159000000.0
2005-03-30 12:16:00,0.7098,0.70995,0.70949,0.70988,145999998.0
2005-03-30 12:17:00,0.70989,0.71001,0.70973,0.70981,105099998.0
2005-03-30 12:18:00,0.70991,0.71003,0.70982,0.70994,101400000.0
2005-03-30 12:19:00,0.70993,0.70997,0.70967,0.7097,183300001.0
2005-03-30 12:20:00,0.70975,0.70993,0.70961,0.70983,181400000.0
2005-03-30 12:21:00,0.70985,0.71003,0.70966,0.70987,131399999.0
2005-03-30 12:22:00,0.71007,0.71015,0.70976,0.7099,170399998.0
2005-03-30 12:23:00,0.70991,0.71021,0.70991,0.71012,121799998.0
2005-03-30 12:24:00,0.71019,0.71022,0.70977,0.70977,123999999.0
2005-03-30 12:25:00,0.70994,0.71002,0.70985,0.70987,145599999.0
2005-03-30 12:26:00,0.70983,0.70999,0.70966,0.70986,151099999.0
2005-03-30 12:27:00,0.70975,0.71021,0.70971,0.71,53300000.0
2005-03-30 12:28:00,0.7099,0.71017,0.70971,0.71009,137600000.0
2005-03-30 12:29:00,0.70996,0.7101,0.70989,0.71002,135400001.0
2005-03-30 12:30:00,0.7101,0.71024,0.70988,0.71009,178100000.0
2005-03-30 12:31:00,0.7102,0.71029,0.71001,0.7102,81100000.0
2005-03-30 12:32:00,0.71,0.7102,0.70982,0.70995,309999998.0
2005-03-30 12:33:00,0.70997,0.71009,0.70983,0.70993,165000000.0
2005-03-30 12:34:00,0.7101,0.71016,0.70993,0.70993,228800002.0
2005-03-30 12:35:00,0.70995,0.7102,0.7099,0.7099,174500002.0
2005-03-30 12:36:00,0.70993,0.71008,0.70935,0.70982,205399999.0
2005-03-30 12:37:00,0.71011,0.71011,0.70944,0.7099,138399997.0
2005-03-30 12:38:00,0.70995,0.70995,0.70941,0.70981,79200000.0
2005-03-30 12:39:00,0.70976,0.70985,0.7095,0.7095,113199999.0
2005-03-30 12:40:00,0.70964,0.70976,0.70928,0.70965,170099999.0
2005-03-30 12:41:00,0.70946,0.70964,0.70933,0.70953,116299999.0
2005-03-30 12:42:00,0.70939,0.70957,0.70938,0.70949,105999999.0
2005-03-30 12:43:00,0.70957,0.70959,0.70924,0.70924,66199999.0
2005-03-30 12:44:00,0.70915,0.70945,0.70915,0.70945,199899999.0
2005-03-30 12:45:00,0.70948,0.70981,0.70938,0.70981,117200001.0
2005-03-30 12:46:00,0.70987,0.70987,0.70931,0.70948,129800001.0
2005-03-30 12:47:00,0.70961,0.70964,0.7092,0.7094,115599999.0
2005-03-30 12:48:00,0.70933,0.70954,0.70933,0.70948,170299999.0
2005-03-30 12:49:00,0.7095,0.70972,0.70945,0.70968,109200000.0
2005-03-30 12:50:00,0.70959,0.70976,0.70939,0.70958,232299999.0
2005-03-30 12:51:00,0.70952,0.70967,0.70923,0.70956,199800001.0
2005-03-30 12:52:00,0.70948,0.70959,0.70929,0.70941,125200000.0
2005-03-30 12:53:00,0.70948,0.70961,0.70924,0.70935,158999999.0
2005-03-30 12:54:00,0.70941,0.70955,0.70934,0.70952,69600000.0
2005-03-30 12:55:00,0.70955,0.70982,0.70942,0.7097,134800000.0
2005-03-30 12:56:00,0.70944,0.70965,0.70934,0.70934,106199999.0
2005-03-30 12:57:00,0.70941,0.70961,0.70932,0.70948,134300000.0
2005-03-30 12:58:00,0.70963,0.70963,0.70935,0.70947,175199998.0
2005-03-30 12:59:00,0.70959,0.70977,0.70933,0.7095,117900001.0
2005-03-30 13:00:00,0.70957,0.70985,0.70933,0.70943,195700000.0
2005-03-30 13:01:00,0.70971,0.70997,0.70952,0.70952,187100002.0
2005-03-30 13:02:00,0.7095,0.70976,0.70941,0.70968,136600000.0
2005-03-30 13:03:00,0.70933,0.70965,0.70933,0.70965,131300000.0
2005-03-30 13:04:00,0.70962,0.70971,0.70941,0.70958,236700002.0
2005-03-30 13:05:00,0.70972,0.70974,0.70941,0.70973,98800000.0
2005-03-30 13:06:00,0.70968,0.70986,0.70946,0.70951,191999998.0
2005-03-30 13:07:00,0.70967,0.71001,0.70946,0.70985,153299999.0
2005-03-30 13:08:00,0.70982,0.70991,0.70957,0.70967,150700000.0
2005-03-30 13:09:00,0.70989,0.70993,0.70962,0.70964,188899998.0
2005-03-30 13:10:00,0.70984,0.70987,0.70961,0.7097,111700000.0
2005-03-30 13:11:00,0.70958,0.70992,0.70957,0.70988,213100000.0
2005-03-30 13:12:00,0.70987,0.70991,0.70952,0.7097,151100000.0
2005-03-30 13:13:00,0.70985,0.70992,0.70979,0.70992,113400001.0
2005-03-30 13:14:00,0.70975,0.70984,0.70969,0.70981,220000000.0
2005-03-30 13:15:00,0.70981,0.70994,0.70972,0.70992,214999998.0
2005-03-30 13:16:00,0.70973,0.70987,0.70956,0.70956,92600001.0
2005-03-30 13:17:00,0.70968,0.70986,0.70959,0.70976,98300000.0
2005-03-30 13:18:00,0.70961,0.70994,0.70955,0.70959,183700002.0
2005-03-30 13:19:00,0.70969,0.70984,0.70961,0.70968,119100000.0
2005-03-30 13:20:00,0.70971,0.7099,0.70955,0.7098,133900001.0
2005-03-30 13:21:00,0.70975,0.70988,0.70968,0.70985,177099999.0
2005-03-30 13:22:00,0.7096,0.70987,0.7096,0.70972,119000002.0
2005-03-30 13:23:00,0.70977,0.70985,0.70969,0.70975,155100000.0
2005-03-30 13:24:00,0.70976,0.71019,0.70975,0.70979,173700000.0
2005-03-30 13:25:00,0.70979,0.70983,0.70956,0.7097,126200001.0
2005-03-30 13:26:00,0.70971,0.70994,0.7094,0.70977,245199999.0
2005-03-30 13:27:00,0.70964,0.70981,0.70942,0.70951,196900002.0
2005-03-30 13:28:00,0.7095,0.70974,0.70929,0.70938,313600001.0
2005-03-30 13:29:00,0.70951,0.70969,0.70932,0.70966,232000001.0
2005-03-30 13:30:00,0.70971,0.70989,0.70943,0.7098,164000000.0
2005-03-30 13:31:00,0.70953,0.70987,0.70949,0.70986,115500002.0
2005-03-30 13:32:00,0.70951,0.70983,0.70921,0.70944,198599996.0
2005-03-30 13:33:00,0.7094,0.70979,0.70931,0.70975,143100002.0
2005-03-30 13:34:00,0.70973,0.70981,0.70951,0.70972,127799999.0
2005-03-30 13:35:00,0.70987,0.70996,0.70933,0.7096,155299998.0
2005-03-30 13:36:00,0.70967,0.71023,0.70956,0.71018,110999999.0
2005-03-30 13:37:00,0.71001,0.71001,0.70941,0.70955,157000000.0
2005-03-30 13:38:00,0.70981,0.70983,0.70938,0.70963,122499999.0
2005-03-30 13:39:00,0.70942,0.7097,0.70928,0.70952,165100000.0
2005-03-30 13:40:00,0.70956,0.70963,0.70926,0.70931,151299999.0
2005-03-30 13:41:00,0.70928,0.70967,0.70917,0.7095,202099998.0
2005-03-30 13:42:00,0.70936,0.70976,0.7092,0.70944,208600001.0
2005-03-30 13:43:00,0.70962,0.70973,0.70936,0.7094,93299999.0
2005-03-30 13:44:00,0.70948,0.70976,0.70938,0.70959,164900002.0
2005-03-30 13:45:00,0.70966,0.70974,0.70955,0.70967,125000001.0
2005-03-30 13:46:00,0.70956,0.70978,0.70953,0.70974,96499998.0
2005-03-30 13:47:00,0.70969,0.70977,0.70945,0.70962,156100001.0
2005-03-30 13:48:00,0.7096,0.70975,0.70929,0.70967,160199999.0
2005-03-30 13:49:00,0.7096,0.70971,0.70939,0.70954,114000000.0
2005-03-30 13:50:00,0.70929,0.70963,0.70927,0.70963,77099999.0
2005-03-30 13:51:00,0.70952,0.7098,0.7093,0.70938,219799998.0
2005-03-30 13:52:00,0.70952,0.70974,0.70923,0.70971,114300000.0
2005-03-30 13:53:00,0.70979,0.70979,0.70929,0.7093,110300000.0
2005-03-30 13:54:00,0.7095,0.70966,0.7093,0.70945,140700001.0
2005-03-30 13:55:00,0.70945,0.70953,0.70914,0.70914,182999999.0
2005-03-30 13:56:00,0.70954,0.70963,0.70925,0.70955,114899999.0
2005-03-30 13:57:00,0.7095,0.70963,0.70924,0.70947,171300002.0
2005-03-30 13:58:00,0.70906,0.70946,0.70906,0.70935,203000001.0
2005-03-30 13:59:00,0.70938,0.70946,0.70851,0.70853,67500000.0
2005-03-30 14:00:00,0.70853,0.70896,0.70853,0.7088,117799999.0
2005-03-30 14:01:00,0.70877,0.70909,0.70853,0.70854,187800001.0
2005-03-30 14:02:00,0.70854,0.70887,0.70842,0.70883,93899999.0
2005-03-30 14:03:00,0.70858,0.70883,0.70803,0.70806,166199999.0
2005-03-30 14:04:00,0.70801,0.70827,0.70795,0.70807,112399999.0
2005-03-30 14:05:00,0.70815,0.70838,0.7079,0.70794,292500003.0
2005-03-30 14:06:00,0.70792,0.70837,0.7074,0.70799,147900000.0
2005-03-30 14:07:00,0.70797,0.70838,0.70781,0.70796,152000000.0
2005-03-30 14:08:00,0.70804,0.70823,0.70777,0.70813,146999996.0
2005-03-30 14:09:00,0.70812,0.70842,0.708,0.70829,147900000.0
2005-03-30 14:10:00,0.70852,0.70858,0.70786,0.70814,136100000.0
2005-03-30 14:11:00,0.70827,0.70843,0.70804,0.70804,67299999.0
2005-03-30 14:12:00,0.70801,0.70848,0.70784,0.70812,183300000.0
2005-03-30 14:13:00,0.708,0.70829,0.70789,0.70827,87999999.0
2005-03-30 14:14:00,0.70824,0.70826,0.70793,0.70793,233999999.0
2005-03-30 14:15:00,0.70825,0.70836,0.70804,0.70833,121200000.0
2005-03-30 14:16:00,0.70808,0.7086,0.70808,0.70834,153099998.0
2005-03-30 14:17:00,0.70846,0.70847,0.70816,0.70828,137800001.0
2005-03-30 14:18:00,0.7083,0.70838,0.70783,0.70825,184399999.0
2005-03-30 14:19:00,0.70814,0.70849,0.70807,0.70836,205599996.0
2005-03-30 14:20:00,0.70856,0.70864,0.70835,0.7085,106800000.0
2005-03-30 14:21:00,0.70844,0.70853,0.70819,0.7083,109000002.0
2005-03-30 14:22:00,0.70829,0.70857,0.70822,0.70831,182800001.0
2005-03-30 14:23:00,0.70835,0.70841,0.7081,0.70829,143399998.0
2005-03-30 14:24:00,0.70825,0.70839,0.70786,0.70813,119800000.0
2005-03-30 14:25:00,0.70795,0.70808,0.70784,0.70806,132500000.0
2005-03-30 14:26:00,0.70803,0.70818,0.7077,0.70795,124700000.0
2005-03-30 14:27:00,0.70793,0.70826,0.70787,0.70803,138100002.0
2005-03-30 14:28:00,0.70804,0.70814,0.70785,0.70801,68700001.0
2005-03-30 14:29:00,0.70796,0.70807,0.70784,0.70807,162899995.0
2005-03-30 14:30:00,0.70783,0.70819,0.70776,0.70796,119800000.0
2005-03-30 14:31:00,0.70817,0.70834,0.70803,0.70808,101300000.0
2005-03-30 14:32:00,0.70814,0.70838,0.70806,0.70825,129300000.0
2005-03-30 14:33:00,0.70808,0.70832,0.708,0.70807,91200000.0
2005-03-30 14:34:00,0.70801,0.7081,0.70782,0.7081,83699999.0
2005-03-30 14:35:00,0.7082,0.7082,0.70784,0.70791,113399999.0
2005-03-30 14:36:00,0.70808,0.70826,0.70792,0.70792,197700000.0
2005-03-30 14:37:00,0.70804,0.70826,0.708,0.70816,68500000.0
2005-03-30 14:38:00,0.70808,0.70814,0.70792,0.70807,126399999.0
2005-03-30 14:39:00,0.70797,0.70822,0.7078,0.7081,216500002.0
2005-03-30 14:40:00,0.70803,0.70829,0.70795,0.70797,114599999.0
2005-03-30 14:41:00,0.70806,0.7083,0.70795,0.7083,114600000.0
2005-03-30 14:42:00,0.70824,0.70849,0.70819,0.70847,123999999.0
2005-03-30 14:43:00,0.70839,0.70867,0.70826,0.70866,99199999.0
2005-03-30 14:44:00,0.70845,0.70865,0.70834,0.70865,178699999.0
2005-03-30 14:45:00,0.70853,0.70931,0.70832,0.70931,140099998.0
2005-03-30 14:46:00,0.70927,0.70961,0.70913,0.70943,184700001.0
2005-03-30 14:47:00,0.70947,0.71012,0.7091,0.70985,199900002.0
2005-03-30 14:48:00,0.70968,0.70981,0.70885,0.70929,184299999.0
2005-03-30 14:49:00,0.7093,0.7093,0.7089,0.70898,172300000.0
2005-03-30 14:50:00,0.70913,0.70933,0.70906,0.70926,71600000.0
2005-03-30 14:51:00,0.70937,0.70944,0.70909,0.70926,91199999.0
2005-03-30 14:52:00,0.70934,0.70944,0.70885,0.70939,157500001.0
2005-03-30 14:53:00,0.70956,0.70965,0.70924,0.70925,83900000.0
2005-03-30 14:54:00,0.70961,0.70982,0.70933,0.70956,203700001.0
2005-03-30 14:55:00,0.70964,0.70971,0.70921,0.70968,151100000.0
2005-03-30 14:56:00,0.70951,0.70978,0.70941,0.70967,83400001.0
2005-03-30 14:57:00,0.70961,0.70974,0.70943,0.70943,138100002.0
2005-03-30 14:58:00,0.70922,0.70956,0.70902,0.70956,157700001.0
2005-03-30 14:59:00,0.70924,0.70955,0.70919,0.70933,131200000.0
2005-03-30 15:00:00,0.70916,0.70939,0.70891,0.70891,118400000.0
2005-03-30 15:01:00,0.70892,0.70911,0.7086,0.70888,179400000.0
2005-03-30 15:02:00,0.70892,0.70896,0.70852,0.7086,97200000.0
2005-03-30 15:03:00,0.70876,0.70903,0.70869,0.70876,138000001.0
2005-03-30 15:04:00,0.70871,0.70883,0.70858,0.70861,133300001.0
2005-03-30 15:05:00,0.70863,0.70879,0.7084,0.70873,122899999.0
2005-03-30 15:06:00,0.70877,0.70886,0.70832,0.70857,246999999.0
2005-03-30 15:07:00,0.70843,0.7086,0.70825,0.70844,132199999.0
2005-03-30 15:08:00,0.70841,0.70856,0.70803,0.70831,188599997.0
2005-03-30 15:09:00,0.70828,0.70854,0.7082,0.70847,125500003.0
2005-03-30 15:10:00,0.70817,0.70839,0.70783,0.70824,188400001.0
2005-03-30 15:11:00,0.70798,0.70835,0.70796,0.7083,96199999.0
2005-03-30 15:12:00,0.70844,0.70849,0.70801,0.70836,106700001.0
2005-03-30 15:13:00,0.70822,0.70843,0.70803,0.70815,249900000.0
2005-03-30 15:14:00,0.70827,0.70847,0.70798,0.70802,189600001.0
2005-03-30 15:15:00,0.70831,0.70883,0.70808,0.70866,174299999.0
2005-03-30 15:16:00,0.7087,0.70946,0.70862,0.70945,178099998.0
2005-03-30 15:17:00,0.70933,0.70962,0.70925,0.70944,167499999.0
2005-03-30 15:18:00,0.70936,0.70948,0.70922,0.70944,150600001.0
2005-03-30 15:19:00,0.70953,0.70957,0.70915,0.7094,211600001.0
2005-03-30 15:20:00,0.70937,0.7094,0.70916,0.70933,151099998.0
2005-03-30 15:21:00,0.70924,0.70935,0.70909,0.70914,98999999.0
2005-03-30 15:22:00,0.70949,0.70966,0.70926,0.70949,106700002.0
2005-03-30 15:23:00,0.70965,0.7105,0.70963,0.70997,170300000.0
2005-03-30 15:24:00,0.71003,0.71025,0.70958,0.70985,164699999.0
2005-03-30 15:25:00,0.7099,0.71007,0.70959,0.70983,235400000.0
2005-03-30 15:26:00,0.70981,0.71031,0.70963,0.71015,141099999.0
2005-03-30 15:27:00,0.71013,0.7107,0.71004,0.71011,180600000.0
2005-03-30 15:28:00,0.70989,0.71,0.70976,0.7099,217599999.0
2005-03-30 15:29:00,0.70978,0.71017,0.70959,0.70993,112899999.0
2005-03-30 15:30:00,0.71005,0.71009,0.70977,0.70989,73200001.0
2005-03-30 15:31:00,0.70978,0.71004,0.70971,0.70988,178600000.0
2005-03-30 15:32:00,0.71001,0.71029,0.70984,0.71001,138499999.0
2005-03-30 15:33:00,0.7103,0.71057,0.71014,0.7102,114399999.0
2005-03-30 15:34:00,0.71022,0.71039,0.70999,0.70999,72800001.0
2005-03-30 15:35:00,0.71026,0.71045,0.70987,0.71033,183599998.0
2005-03-30 15:36:00,0.7101,0.71041,0.70987,0.71041,200300000.0
2005-03-30 15:37:00,0.71024,0.71024,0.71,0.71021,151599999.0
2005-03-30 15:38:00,0.7101,0.71047,0.7101,0.71038,137300000.0
2005-03-30 15:39:00,0.71065,0.71084,0.71047,0.71084,109400001.0
2005-03-30 15:40:00,0.71092,0.7114,0.71067,0.71118,230200001.0
2005-03-30 15:41:00,0.71109,0.71116,0.71088,0.71098,100999999.0
2005-03-30 15:42:00,0.71105,0.71119,0.71069,0.71099,217399998.0
2005-03-30 15:43:00,0.7109,0.71111,0.71079,0.71097,94000000.0
2005-03-30 15:44:00,0.71079,0.71115,0.71067,0.71115,98300000.0
2005-03-30 15:45:00,0.7111,0.71149,0.7111,0.71136,99200000.0
2005-03-30 15:46:00,0.71135,0.71207,0.71135,0.71174,176500002.0
2005-03-30 15:47:00,0.71177,0.71202,0.71157,0.7119,198900001.0
2005-03-30 15:48:00,0.7117,0.71176,0.71101,0.71122,179099999.0
2005-03-30 15:49:00,0.71112,0.7113,0.71094,0.71128,134100000.0
2005-03-30 15:50:00,0.71133,0.71152,0.71114,0.71141,99499999.0
2005-03-30 15:51:00,0.71139,0.71144,0.71106,0.71135,109099999.0
2005-03-30 15:52:00,0.71133,0.71153,0.71115,0.71135,221100001.0
2005-03-30 15:53:00,0.71123,0.71147,0.7112,0.71129,213200003.0
2005-03-30 15:54:00,0.7111,0.71131,0.71101,0.71117,77000000.0
2005-03-30 15:55:00,0.71111,0.71125,0.71098,0.71124,108699999.0
2005-03-30 15:56:00,0.71127,0.71144,0.71097,0.71133,178599997.0
2005-03-30 15:57:00,0.71129,0.71129,0.71096,0.711,155800000.0
2005-03-30 15:58:00,0.71123,0.71141,0.71104,0.71128,86200001.0
2005-03-30 15:59:00,0.71141,0.71152,0.71096,0.71147,176999999.0
2005-03-30 16:00:00,0.7112,0.71157,0.71102,0.71134,189200001.0
2005-03-30 16:01:00,0.7112,0.71131,0.71098,0.71099,129300000.0
2005-03-30 16:02:00,0.71102,0.71141,0.71102,0.71126,259000001.0
2005-03-30 16:03:00,0.71127,0.71153,0.71107,0.71132,114399998.0
2005-03-30 16:04:00,0.71134,0.71166,0.7112,0.71141,122200001.0
2005-03-30 16:05:00,0.71115,0.71149,0.71115,0.7113,114299999.0
2005-03-30 16:06:00,0.71147,0.71147,0.71128,0.71137,145800001.0
2005-03-30 16:07:00,0.71124,0.71149,0.71117,0.71141,100200000.0
2005-03-30 16:08:00,0.71152,0.7117,0.71106,0.71106,149300000.0
2005-03-30 16:09:00,0.71093,0.71123,0.71089,0.71107,128200001.0
2005-03-30 16:10:00,0.71075,0.71106,0.71051,0.71071,178500001.0
2005-03-30 16:11:00,0.71066,0.71081,0.71023,0.71042,159299998.0
2005-03-30 16:12:00,0.71036,0.71073,0.71031,0.7107,122100000.0
2005-03-30 16:13:00,0.71069,0.71089,0.71058,0.71082,182999997.0
2005-03-30 16:14:00,0.71093,0.71122,0.71075,0.71115,139800001.0
2005-03-30 16:15:00,0.71091,0.71108,0.71063,0.7108,156299999.0
2005-03-30 16:16:00,0.71098,0.71101,0.7107,0.71084,116500000.0
2005-03-30 16:17:00,0.7109,0.711,0.71069,0.71099,113899997.0
2005-03-30 16:18:00,0.71083,0.71092,0.71072,0.71076,147500002.0
2005-03-30 16:19:00,0.71066,0.71087,0.71036,0.71073,191699999.0
2005-03-30 16:20:00,0.71075,0.71088,0.71063,0.71065,106300000.0
2005-03-30 16:21:00,0.71037,0.71072,0.71035,0.71046,169600000.0
2005-03-30 16:22:00,0.71061,0.7108,0.71024,0.71057,221300000.0
2005-03-30 16:23:00,0.71039,0.71089,0.71034,0.71034,127200000.0
2005-03-30 16:24:00,0.71019,0.7108,0.7101,0.7108,134200001.0
2005-03-30 16:25:00,0.7108,0.71089,0.71055,0.71075,154899997.0
2005-03-30 16:26:00,0.71074,0.71095,0.7104,0.71077,131499999.0
2005-03-30 16:27:00,0.7106,0.71084,0.71025,0.7105,184299998.0
2005-03-30 16:28:00,0.71044,0.71081,0.71033,0.7104,60500000.0
2005-03-30 16:29:00,0.71068,0.71068,0.71037,0.71042,111900002.0
2005-03-30 16:30:00,0.7106,0.71081,0.7104,0.71065,139500001.0
2005-03-30 16:31:00,0.71038,0.71048,0.71013,0.71044,195800002.0
2005-03-30 16:32:00,0.71071,0.71085,0.71055,0.71069,159899999.0
2005-03-30 16:33:00,0.71084,0.71087,0.71037,0.71064,229200003.0
2005-03-30 16:34:00,0.7106,0.71071,0.71032,0.71032,239500000.0
2005-03-30 16:35:00,0.71056,0.71068,0.71012,0.71062,197699998.0
2005-03-30 16:36:00,0.71045,0.71064,0.71028,0.71047,186799998.0
2005-03-30 16:37:00,0.71037,0.71055,0.71009,0.71016,133799998.0
2005-03-30 16:38:00,0.71022,0.71033,0.71013,0.71022,146899995.0
2005-03-30 16:39:00,0.71013,0.71027,0.71006,0.71022,99400003.0
2005-03-30 16:40:00,0.71024,0.71025,0.71002,0.7102,95700001.0
2005-03-30 16:41:00,0.71003,0.71042,0.71001,0.7103,115900001.0
2005-03-30 16:42:00,0.7101,0.71023,0.70999,0.71018,108499999.0
2005-03-30 16:43:00,0.71006,0.71007,0.70962,0.7098,226100001.0
2005-03-30 16:44:00,0.70964,0.70978,0.70958,0.70963,150000000.0
2005-03-30 16:45:00,0.70957,0.70969,0.70947,0.70956,158500002.0
2005-03-30 16:46:00,0.70949,0.70964,0.70922,0.70952,156100001.0
2005-03-30 16:47:00,0.70948,0.7099,0.70948,0.70978,162099999.0
2005-03-30 16:48:00,0.70977,0.70985,0.70967,0.70979,144000000.0
2005-03-30 16:49:00,0.7099,0.7099,0.70952,0.70962,194399999.0
2005-03-30 16:50:00,0.70958,0.70985,0.70948,0.70968,189299999.0
2005-03-30 16:51:00,0.70996,0.70997,0.70966,0.70966,178600000.0
2005-03-30 16:52:00,0.70979,0.70984,0.70961,0.70982,105000000.0
2005-03-30 16:53:00,0.70956,0.7098,0.70949,0.70979,151199999.0
2005-03-30 16:54:00,0.70968,0.70992,0.70946,0.70949,196399999.0
2005-03-30 16:55:00,0.70971,0.71012,0.70965,0.71012,184000003.0
2005-03-30 16:56:00,0.70992,0.71003,0.70974,0.70984,80400000.0
2005-03-30 16:57:00,0.70963,0.71005,0.70963,0.71002,126799999.0
2005-03-30 16:58:00,0.70986,0.71014,0.70973,0.70993,252900003.0
2005-03-30 16:59:00,0.70986,0.71001,0.70956,0.70987,150400000.0
2005-03-30 17:00:00,0.70998,0.71007,0.70959,0.70986,250399998.0
2005-03-30 17:01:00,0.70998,0.70998,0.70943,0.70959,168200000.0
2005-03-30 17:02:00,0.70945,0.70958,0.70937,0.7095,88499999.0
2005-03-30 17:03:00,0.70941,0.7096,0.70911,0.7094,207799996.0
2005-03-30 17:04:00,0.70964,0.70964,0.70944,0.70956,178400001.0
2005-03-30 17:05:00,0.70933,0.70948,0.7091,0.70912,111399999.0
2005-03-30 17:06:00,0.70938,0.70943,0.70897,0.70925,147999998.0
2005-03-30 17:07:00,0.70921,0.70944,0.70917,0.70942,102499998.0
2005-03-30 17:08:00,0.70944,0.70954,0.7091,0.7092,152700000.0
2005-03-30 17:09:00,0.70905,0.70924,0.70888,0.70924,188600001.0
2005-03-30 17:10:00,0.70914,0.70925,0.70891,0.70891,128500000.0
2005-03-30 17:11:00,0.70892,0.70898,0.70873,0.70892,116000000.0
2005-03-30 17:12:00,0.70888,0.7091,0.70871,0.70888,202600000.0
2005-03-30 17:13:00,0.70892,0.70905,0.70875,0.70875,240600000.0
2005-03-30 17:14:00,0.70889,0.7094,0.70889,0.70927,121599999.0
2005-03-30 17:15:00,0.70938,0.70951,0.70905,0.70928,147399999.0
2005-03-30 17:16:00,0.70897,0.70945,0.70896,0.70934,139500001.0
2005-03-30 17:17:00,0.70933,0.70939,0.70908,0.70925,173499999.0
2005-03-30 17:18:00,0.7093,0.70936,0.70922,0.70922,176400000.0
2005-03-30 17:19:00,0.70927,0.70939,0.709,0.70931,167500000.0
2005-03-30 17:20:00,0.70937,0.70943,0.70904,0.70925,106400000.0
2005-03-30 17:21:00,0.70909,0.70939,0.70909,0.70935,140500000.0
2005-03-30 17:22:00,0.70938,0.70984,0.70927,0.70975,130000000.0
2005-03-30 17:23:00,0.70972,0.70987,0.70952,0.70962,127700000.0
2005-03-30 17:24:00,0.70979,0.71,0.7096,0.70982,147399999.0
2005-03-30 17:25:00,0.70994,0.71007,0.70985,0.71001,178500000.0
2005-03-30 17:26:00,0.71022,0.71032,0.70992,0.71007,76800001.0
2005-03-30 17:27:00,0.71028,0.71048,0.71,0.71025,274899998.0
2005-03-30 17:28:00,0.71034,0.71052,0.70994,0.71036,137400000.0
2005-03-30 17:29:00,0.71015,0.71037,0.71008,0.71032,126900000.0
2005-03-30 17:30:00,0.71038,0.71063,0.71027,0.7104,184099999.0
2005-03-30 17:31:00,0.71046,0.7107,0.71037,0.71041,121299999.0
2005-03-30 17:32:00,0.71029,0.7106,0.71022,0.71052,176200000.0
2005-03-30 17:33:00,0.71062,0.71067,0.71032,0.71043,195000001.0
2005-03-30 17:34:00,0.71024,0.71061,0.71006,0.71034,136299997.0
2005-03-30 17:35:00,0.7103,0.71064,0.7102,0.71064,66200001.0
2005-03-30 17:36:00,0.71065,0.71065,0.71048,0.7105,91099999.0
2005-03-30 17:37:00,0.71012,0.71056,0.71012,0.71041,93799999.0
2005-03-30 17:38:00,0.71063,0.71063,0.71011,0.71032,248200004.0
2005-03-30 17:39:00,0.71006,0.71038,0.70996,0.71038,210199994.0
2005-03-30 17:40:00,0.71014,0.71023,0.70992,0.70992,117600001.0
2005-03-30 17:41:00,0.71014,0.71026,0.71004,0.71024,99500001.0
2005-03-30 17:42:00,0.7101,0.71026,0.70993,0.71014,106300000.0
2005-03-30 17:43:00,0.71031,0.71033,0.70989,0.71019,124800000.0
2005-03-30 17:44:00,0.71057,0.71058,0.7101,0.71024,103400000.0
2005-03-30 17:45:00,0.71019,0.7102,0.70961,0.7098,164499998.0
2005-03-30 17:46:00,0.70955,0.70955,0.70886,0.70886,92100000.0
2005-03-30 17:47:00,0.70938,0.70959,0.70884,0.70925,180999999.0
2005-03-30 17:48:00,0.70939,0.7095,0.70913,0.70922,135800001.0
2005-03-30 17:49:00,0.70908,0.70959,0.70892,0.70954,115899998.0
2005-03-30 17:50:00,0.70948,0.70948,0.709,0.70923,192399998.0
2005-03-30 17:51:00,0.70917,0.70941,0.7089,0.7091,185200001.0
2005-03-30 17:52:00,0.70925,0.70925,0.70899,0.7092,140400001.0
2005-03-30 17:53:00,0.70917,0.70918,0.7087,0.70886,147199998.0
2005-03-30 17:54:00,0.70907,0.70915,0.70862,0.70882,152199999.0
2005-03-30 17:55:00,0.70879,0.70902,0.70867,0.70885,161700001.0
2005-03-30 17:56:00,0.709,0.70901,0.70864,0.70864,187699998.0
2005-03-30 17:57:00,0.70895,0.70906,0.70866,0.70892,143200003.0
2005-03-30 17:58:00,0.70919,0.70934,0.70851,0.70897,221700000.0
2005-03-30 17:59:00,0.70888,0.70928,0.70876,0.70893,112900000.0
2005-03-30 18:00:00,0.70931,0.7095,0.70886,0.70909,169500001.0
2005-03-30 18:01:00,0.7093,0.70942,0.70896,0.70922,157000000.0
2005-03-30 18:02:00,0.70937,0.70949,0.7091,0.70923,119300001.0
2005-03-30 18:03:00,0.70921,0.70936,0.70893,0.70932,333999999.0
2005-03-30 18:04:00,0.7092,0.70932,0.70903,0.70903,242700000.0
2005-03-30 18:05:00,0.70938,0.70944,0.70908,0.70923,447399999.0
2005-03-30 18:06:00,0.70914,0.70934,0.70899,0.7092,223100000.0
2005-03-30 18:07:00,0.70903,0.70936,0.70888,0.70911,370900000.0
2005-03-30 18:08:00,0.70912,0.70939,0.70896,0.7091,160599999.0
2005-03-30 18:09:00,0.70919,0.70927,0.70883,0.70902,301500002.0
2005-03-30 18:10:00,0.70919,0.70921,0.70892,0.7091,244400000.0
2005-03-30 18:11:00,0.70907,0.70928,0.70899,0.7092,106200000.0
2005-03-30 18:12:00,0.70919,0.7092,0.70892,0.7091,216199999.0
2005-03-30 18:13:00,0.70886,0.70919,0.70886,0.70918,101200000.0
2005-03-30 18:14:00,0.70923,0.70923,0.70855,0.70868,165800000.0
2005-03-30 18:15:00,0.70888,0.70905,0.70867,0.70885,218999999.0
2005-03-30 18:16:00,0.7086,0.70897,0.7085,0.7088,389799999.0
2005-03-30 18:17:00,0.70857,0.70887,0.7085,0.70865,270699998.0
2005-03-30 18:18:00,0.70847,0.70887,0.70844,0.70873,436599999.0
2005-03-30 18:19:00,0.70848,0.70858,0.708,0.7082,310099997.0
2005-03-30 18:20:00,0.70807,0.70853,0.70805,0.70846,137600001.0
2005-03-30 18:21:00,0.70828,0.70868,0.70816,0.70863,246700001.0
2005-03-30 18:22:00,0.70815,0.70855,0.70801,0.70833,152299999.0
2005-03-30 18:23:00,0.70834,0.70881,0.7082,0.70854,354800002.0
2005-03-30 18:24:00,0.7087,0.70898,0.7082,0.70884,375299997.0
2005-03-30 18:25:00,0.70898,0.70919,0.70876,0.70901,129300001.0
2005-03-30 18:26:00,0.70906,0.70921,0.70901,0.70901,234400001.0
2005-03-30 18:27:00,0.70918,0.70926,0.70887,0.70906,373900001.0
2005-03-30 18:28:00,0.70907,0.70914,0.70869,0.70877,200699998.0
2005-03-30 18:29:00,0.70876,0.70905,0.70869,0.70885,407399997.0
2005-03-30 18:30:00,0.70902,0.70918,0.70877,0.7091,117499999.0
2005-03-30 18:31:00,0.70898,0.7092,0.70898,0.70909,250200000.0
2005-03-30 18:32:00,0.70896,0.70922,0.70872,0.70902,135099998.0
2005-03-30 18:33:00,0.7092,0.70945,0.70902,0.70917,293799998.0
2005-03-30 18:34:00,0.70924,0.70945,0.70886,0.70932,130400000.0
2005-03-30 18:35:00,0.70979,0.71014,0.70944,0.71006,207800001.0
2005-03-30 18:36:00,0.71008,0.71008,0.70947,0.70965,273699999.0
2005-03-30 18:37:00,0.70992,0.71018,0.70975,0.71012,198599999.0
2005-03-30 18:38:00,0.71013,0.71013,0.70979,0.70997,161799998.0
2005-03-30 18:39:00,0.70973,0.71003,0.70968,0.70996,456200000.0
2005-03-30 18:40:00,0.70994,0.70994,0.70955,0.70985,198000001.0
2005-03-30 18:41:00,0.70984,0.71023,0.70964,0.70974,391100002.0
2005-03-30 18:42:00,0.70975,0.70993,0.70957,0.70985,263700003.0
2005-03-30 18:43:00,0.70965,0.70992,0.70953,0.70981,864999996.0
2005-03-30 18:44:00,0.7101,0.71023,0.70957,0.70992,433599999.0
2005-03-30 18:45:00,0.71011,0.71041,0.70991,0.71017,528699998.0
2005-03-30 18:46:00,0.71008,0.71036,0.71005,0.71028,172900002.0
2005-03-30 18:47:00,0.71027,0.71038,0.71004,0.71021,245999998.0
2005-03-30 18:48:00,0.71024,0.71029,0.71002,0.71012,172699998.0
2005-03-30 18:49:00,0.71017,0.71042,0.70989,0.7099,143400000.0
2005-03-30 18:50:00,0.71033,0.71046,0.70998,0.71008,217099999.0
2005-03-30 18:51:00,0.71008,0.71013,0.70982,0.71005,294199998.0
2005-03-30 18:52:00,0.70999,0.71013,0.70994,0.70995,116000002.0
2005-03-30 18:53:00,0.71005,0.71005,0.7098,0.70991,119000000.0
2005-03-30 18:54:00,0.71002,0.71018,0.70983,0.70983,117300001.0
2005-03-30 18:55:00,0.70997,0.71006,0.70968,0.70987,192600002.0
2005-03-30 18:56:00,0.7099,0.71019,0.70969,0.70998,211700002.0
2005-03-30 18:57:00,0.70989,0.71007,0.7096,0.70991,191200000.0
2005-03-30 18:58:00,0.71004,0.71016,0.70992,0.70998,136300000.0
2005-03-30 18:59:00,0.70995,0.71011,0.70987,0.70998,241100000.0
2005-03-30 19:00:00,0.7099,0.70996,0.70962,0.70995,239999999.0
2005-03-30 19:01:00,0.71,0.71,0.70965,0.70976,69300000.0
2005-03-30 19:02:00,0.71005,0.7101,0.70985,0.70993,107099999.0
2005-03-30 19:03:00,0.70995,0.71023,0.70987,0.70987,338099999.0
2005-03-30 19:04:00,0.70997,0.70999,0.70966,0.70983,177399998.0
2005-03-30 19:05:00,0.70968,0.71004,0.70947,0.70965,160900001.0
2005-03-30 19:06:00,0.70988,0.70992,0.70957,0.7098,218500000.0
2005-03-30 19:07:00,0.70989,0.70995,0.70942,0.70956,318300002.0
2005-03-30 19:08:00,0.70992,0.71,0.70959,0.70975,236399997.0
2005-03-30 19:09:00,0.71007,0.71008,0.70976,0.70995,211000001.0
2005-03-30 19:10:00,0.70995,0.70998,0.70969,0.70983,107899999.0
2005-03-30 19:11:00,0.70983,0.70991,0.70963,0.70978,153200000.0
2005-03-30 19:12:00,0.70963,0.70981,0.70959,0.70976,153499999.0
2005-03-30 19:13:00,0.70959,0.70967,0.70932,0.70939,130799999.0
2005-03-30 19:14:00,0.70938,0.70945,0.70904,0.7093,153300000.0
2005-03-30 19:15:00,0.70934,0.70971,0.70934,0.70963,221000000.0
2005-03-30 19:16:00,0.70945,0.70945,0.70921,0.70935,133300001.0
2005-03-30 19:17:00,0.70943,0.70961,0.70931,0.70931,153300000.0
2005-03-30 19:18:00,0.70942,0.70961,0.70918,0.70945,175700001.0
2005-03-30 19:19:00,0.70933,0.70957,0.7093,0.7093,115600000.0
2005-03-30 19:20:00,0.70939,0.70969,0.70935,0.70952,158500001.0
2005-03-30 19:21:00,0.70952,0.70965,0.7093,0.70942,206499999.0
2005-03-30 19:22:00,0.70937,0.70958,0.70923,0.70943,122400001.0
2005-03-30 19:23:00,0.70947,0.70958,0.70924,0.70937,126500000.0
2005-03-30 19:24:00,0.70965,0.70966,0.70939,0.70944,198399998.0
2005-03-30 19:25:00,0.70955,0.70955,0.7092,0.70924,54900000.0
2005-03-30 19:26:00,0.70928,0.70969,0.70928,0.70969,138499997.0
2005-03-30 19:27:00,0.70936,0.70979,0.70924,0.70962,240200000.0
2005-03-30 19:28:00,0.70982,0.70982,0.70932,0.7096,127299998.0
2005-03-30 19:29:00,0.70936,0.70949,0.70909,0.70925,160599998.0
2005-03-30 19:30:00,0.70932,0.7094,0.70916,0.70933,104099999.0
2005-03-30 19:31:00,0.7095,0.70964,0.70919,0.7095,75000001.0
2005-03-30 19:32:00,0.70941,0.70972,0.70923,0.70941,233200001.0
2005-03-30 19:33:00,0.70924,0.70944,0.70913,0.70937,114400001.0
2005-03-30 19:34:00,0.70938,0.70952,0.70926,0.70945,143200001.0
2005-03-30 19:35:00,0.70939,0.70948,0.70915,0.70942,283500003.0
2005-03-30 19:36:00,0.70931,0.7095,0.70905,0.70926,287999996.0
2005-03-30 19:37:00,0.7092,0.70925,0.70904,0.70915,153000000.0
2005-03-30 19:38:00,0.70905,0.70918,0.70882,0.70896,216399999.0
2005-03-30 19:39:00,0.70931,0.70939,0.70895,0.70926,284800001.0
2005-03-30 19:40:00,0.70897,0.70923,0.70872,0.70923,153100001.0
2005-03-30 19:41:00,0.70919,0.70952,0.70915,0.70934,183599999.0
2005-03-30 19:42:00,0.70909,0.70943,0.70909,0.70915,123900001.0
2005-03-30 19:43:00,0.70916,0.70947,0.70914,0.70924,149299999.0
2005-03-30 19:44:00,0.70931,0.70947,0.70899,0.70927,184400000.0
2005-03-30 19:45:00,0.7093,0.70949,0.70908,0.70922,186300001.0
2005-03-30 19:46:00,0.70939,0.70943,0.7091,0.7091,97400000.0
2005-03-30 19:47:00,0.70937,0.70937,0.7091,0.70914,74800000.0
2005-03-30 19:48:00,0.70902,0.70931,0.70892,0.70915,158899998.0
2005-03-30 19:49:00,0.70909,0.70938,0.7089,0.7089,239299997.0
2005-03-30 19:50:00,0.7091,0.70922,0.70886,0.70897,225300002.0
2005-03-30 19:51:00,0.709,0.70905,0.70864,0.70885,249399999.0
2005-03-30 19:52:00,0.70879,0.70882,0.70857,0.70876,188300000.0
2005-03-30 19:53:00,0.70887,0.70936,0.70874,0.70897,232000000.0
2005-03-30 19:54:00,0.70901,0.70928,0.70883,0.70911,317800000.0
2005-03-30 19:55:00,0.70904,0.70945,0.70884,0.70929,348299997.0
2005-03-30 19:56:00,0.70905,0.70922,0.70868,0.70918,343500001.0
2005-03-30 19:57:00,0.70869,0.70922,0.70869,0.70909,226899998.0
2005-03-30 19:58:00,0.70897,0.70912,0.70867,0.70898,268099999.0
2005-03-30 19:59:00,0.70904,0.70916,0.70882,0.70887,180500001.0
2005-03-30 20:00:00,0.70877,0.70886,0.70858,0.70881,347700000.0
2005-03-30 20:01:00,0.70877,0.70889,0.70825,0.70862,237700000.0
2005-03-30 20:02:00,0.70858,0.70902,0.70855,0.70887,112800000.0
2005-03-30 20:03:00,0.70895,0.70895,0.70861,0.70877,185000001.0
2005-03-30 20:04:00,0.70885,0.70888,0.70858,0.70876,190600003.0
2005-03-30 20:05:00,0.70866,0.70898,0.70851,0.70878,260399999.0
2005-03-30 20:06:00,0.70857,0.70885,0.70844,0.70879,396099995.0
2005-03-30 20:07:00,0.70874,0.70879,0.70838,0.70852,188900000.0
2005-03-30 20:08:00,0.70858,0.70859,0.70831,0.70843,121800000.0
2005-03-30 20:09:00,0.70865,0.7088,0.70848,0.70871,180800002.0
2005-03-30 20:10:00,0.70864,0.70873,0.70844,0.70848,264200002.0
2005-03-30 20:11:00,0.70835,0.70852,0.70818,0.70828,160399999.0
2005-03-30 20:12:00,0.70824,0.70849,0.7082,0.70835,155500002.0
2005-03-30 20:13:00,0.70856,0.7086,0.70815,0.7084,147999999.0
2005-03-30 20:14:00,0.70848,0.70862,0.70832,0.70844,230700003.0
2005-03-30 20:15:00,0.70835,0.70867,0.7083,0.70844,145900001.0
2005-03-30 20:16:00,0.70845,0.70863,0.70831,0.70835,436800004.0
2005-03-30 20:17:00,0.70815,0.70839,0.70792,0.70828,348799998.0
2005-03-30 20:18:00,0.70843,0.70843,0.70814,0.7082,156800001.0
2005-03-30 20:19:00,0.70832,0.70863,0.70832,0.70844,115699999.0
2005-03-30 20:20:00,0.70843,0.70849,0.70822,0.70822,148800002.0
2005-03-30 20:21:00,0.70827,0.70854,0.70819,0.70825,157899999.0
2005-03-30 20:22:00,0.70843,0.70852,0.70824,0.70838,276900003.0
2005-03-30 20:23:00,0.7084,0.70856,0.70823,0.70823,150099999.0
2005-03-30 20:24:00,0.70858,0.70874,0.7081,0.70843,238599998.0
2005-03-30 20:25:00,0.70847,0.70856,0.70829,0.70846,233900001.0
2005-03-30 20:26:00,0.70848,0.70868,0.70817,0.70825,171100000.0
2005-03-30 20:27:00,0.70858,0.70875,0.70843,0.70865,201499998.0
2005-03-30 20:28:00,0.70858,0.70858,0.70831,0.70851,113000002.0
2005-03-30 20:29:00,0.70839,0.70852,0.70819,0.70828,312099999.0
2005-03-30 20:30:00,0.70845,0.70854,0.70833,0.70838,342100000.0
2005-03-30 20:31:00,0.70845,0.70866,0.70842,0.70846,255899998.0
2005-03-30 20:32:00,0.70864,0.70926,0.70864,0.70887,204200000.0
2005-03-30 20:33:00,0.70868,0.70909,0.70857,0.70881,269599998.0
2005-03-30 20:34:00,0.70897,0.70913,0.70866,0.70886,231799997.0
2005-03-30 20:35:00,0.70891,0.70905,0.7087,0.70887,156099999.0
2005-03-30 20:36:00,0.70882,0.70913,0.70873,0.70888,294999998.0
2005-03-30 20:37:00,0.70885,0.70908,0.7087,0.70895,332999997.0
2005-03-30 20:38:00,0.7089,0.70915,0.70876,0.70894,250200001.0
2005-03-30 20:39:00,0.70897,0.70914,0.70881,0.70886,135600000.0
2005-03-30 20:40:00,0.70896,0.70909,0.70871,0.70881,196299999.0
2005-03-30 20:41:00,0.70895,0.70909,0.7085,0.70906,282800004.0
2005-03-30 20:42:00,0.709,0.70917,0.70886,0.70901,105000001.0
2005-03-30 20:43:00,0.70906,0.70925,0.70873,0.70917,211700001.0
2005-03-30 20:44:00,0.70899,0.70921,0.70898,0.70921,53800000.0
2005-03-30 20:45:00,0.70908,0.70918,0.70897,0.70902,150300000.0
2005-03-30 20:46:00,0.70946,0.70946,0.70905,0.70918,96400001.0
2005-03-30 20:47:00,0.70917,0.70925,0.70894,0.70905,129500000.0
2005-03-30 20:48:00,0.70941,0.70993,0.70941,0.70973,207800002.0
2005-03-30 20:49:00,0.7098,0.70993,0.7091,0.70966,186900002.0
2005-03-30 20:50:00,0.70958,0.70963,0.70901,0.70938,234900003.0
2005-03-30 20:51:00,0.70947,0.7095,0.70909,0.70938,137700000.0
2005-03-30 20:52:00,0.70939,0.70968,0.70919,0.70931,222199999.0
2005-03-30 20:53:00,0.7093,0.70953,0.70897,0.70928,416600002.0
2005-03-30 20:54:00,0.7093,0.7096,0.70901,0.70901,244700001.0
2005-03-30 20:55:00,0.70909,0.70943,0.70887,0.70887,91100000.0
2005-03-30 20:56:00,0.70945,0.70964,0.70903,0.70933,150300001.0
2005-03-30 20:57:00,0.70939,0.70954,0.70922,0.70941,171800000.0
2005-03-30 20:58:00,0.70949,0.70967,0.70922,0.70938,355199999.0
2005-03-30 20:59:00,0.70937,0.70985,0.70932,0.70934,236800000.0
2005-03-30 21:00:00,0.70968,0.70969,0.70931,0.70943,213299999.0
2005-03-30 21:01:00,0.7089,0.70943,0.7089,0.70931,148200001.0
2005-03-30 21:02:00,0.70916,0.70941,0.70913,0.70935,257400001.0
2005-03-30 21:03:00,0.70943,0.70959,0.70934,0.70957,162000002.0
2005-03-30 21:04:00,0.70928,0.70954,0.70925,0.70941,200700001.0
2005-03-30 21:05:00,0.70937,0.70949,0.70916,0.70922,220799997.0
2005-03-30 21:06:00,0.70932,0.70948,0.70917,0.70925,170100000.0
2005-03-30 21:07:00,0.70918,0.70941,0.70908,0.7093,148600001.0
2005-03-30 21:08:00,0.70926,0.70941,0.70906,0.70906,222899998.0
2005-03-30 21:09:00,0.70933,0.70961,0.70908,0.70961,219299999.0
2005-03-30 21:10:00,0.70896,0.70937,0.70891,0.70924,156300000.0
2005-03-30 21:11:00,0.70905,0.70939,0.70905,0.70939,134399998.0
2005-03-30 21:12:00,0.70899,0.70924,0.70887,0.709,242199994.0
2005-03-30 21:13:00,0.70911,0.7095,0.70897,0.7095,176200001.0
2005-03-30 21:14:00,0.70912,0.70942,0.70912,0.7093,175600001.0
2005-03-30 21:15:00,0.70918,0.70935,0.70907,0.7092,325699998.0
2005-03-30 21:16:00,0.70906,0.70917,0.70877,0.70895,138800000.0
2005-03-30 21:17:00,0.70878,0.70919,0.7085,0.70869,230500000.0
2005-03-30 21:18:00,0.70858,0.70887,0.70836,0.70846,324100000.0
2005-03-30 21:19:00,0.70833,0.70864,0.70833,0.70844,164399996.0
2005-03-30 21:20:00,0.70844,0.70865,0.70814,0.70828,268299998.0
2005-03-30 21:21:00,0.70852,0.70855,0.70821,0.70829,137899999.0
2005-03-30 21:22:00,0.70823,0.70842,0.70811,0.70842,156300001.0
2005-03-30 21:23:00,0.70855,0.70879,0.70853,0.7086,183099999.0
2005-03-30 21:24:00,0.70854,0.70873,0.70839,0.70856,126000000.0
2005-03-30 21:25:00,0.70886,0.70886,0.70815,0.70864,276699998.0
2005-03-30 21:26:00,0.7086,0.70876,0.70842,0.70842,249599998.0
2005-03-30 21:27:00,0.70869,0.70899,0.70858,0.70898,133599998.0
2005-03-30 21:28:00,0.70865,0.70893,0.70853,0.70887,157199999.0
2005-03-30 21:29:00,0.70885,0.70901,0.70873,0.70873,250800000.0
2005-03-30 21:30:00,0.70889,0.70902,0.70866,0.70899,319400000.0
2005-03-30 21:31:00,0.70917,0.70927,0.70874,0.70885,145799999.0
2005-03-30 21:32:00,0.709,0.70913,0.70861,0.70888,243100000.0
2005-03-30 21:33:00,0.70904,0.70904,0.70882,0.70885,216699998.0
2005-03-30 21:34:00,0.709,0.70924,0.7089,0.709,222299999.0
2005-03-30 21:35:00,0.70905,0.70907,0.70855,0.70873,233399998.0
2005-03-30 21:36:00,0.70913,0.70919,0.70866,0.70919,367100004.0
2005-03-30 21:37:00,0.70873,0.70903,0.70849,0.70876,267800002.0
2005-03-30 21:38:00,0.70875,0.70896,0.70872,0.70874,133200000.0
2005-03-30 21:39:00,0.70866,0.70885,0.70862,0.70874,128000001.0
2005-03-30 21:40:00,0.7088,0.70907,0.70874,0.70887,269899998.0
2005-03-30 21:41:00,0.70883,0.70892,0.70867,0.70878,223999999.0
2005-03-30 21:42:00,0.70894,0.70904,0.70865,0.70897,159799998.0
2005-03-30 21:43:00,0.70887,0.70904,0.70873,0.70873,142100001.0
2005-03-30 21:44:00,0.70855,0.70881,0.70841,0.70845,136800000.0
2005-03-30 21:45:00,0.7087,0.709,0.7087,0.70874,177699998.0
2005-03-30 21:46:00,0.7086,0.70881,0.70853,0.70872,88400000.0
2005-03-30 21:47:00,0.70881,0.70914,0.70881,0.70914,136199998.0
2005-03-30 21:48:00,0.70862,0.70886,0.70862,0.70875,121100000.0
2005-03-30 21:49:00,0.70863,0.70901,0.70858,0.70876,146800000.0
2005-03-30 21:50:00,0.70877,0.70901,0.7086,0.70882,184400000.0
2005-03-30 21:51:00,0.70907,0.70914,0.70847,0.7086,220100001.0
2005-03-30 21:52:00,0.70858,0.70887,0.7084,0.70857,243299999.0
2005-03-30 21:53:00,0.70851,0.70882,0.7084,0.70866,80399999.0
2005-03-30 21:54:00,0.70833,0.70859,0.70817,0.70837,170600001.0
2005-03-30 21:55:00,0.70823,0.70856,0.7079,0.70852,193899997.0
2005-03-30 21:56:00,0.70841,0.7085,0.7082,0.70822,105100001.0
2005-03-30 21:57:00,0.70822,0.70828,0.70781,0.70815,234699999.0
2005-03-30 21:58:00,0.70804,0.70812,0.70775,0.70793,135000002.0
2005-03-30 21:59:00,0.7078,0.70812,0.70759,0.70783,162099999.0
2005-03-30 22:00:00,0.70785,0.70825,0.70776,0.70825,146899999.0
2005-03-30 22:01:00,0.70812,0.7083,0.70783,0.70809,194099998.0
2005-03-30 22:02:00,0.70813,0.70835,0.70793,0.70808,72000000.0
2005-03-30 22:03:00,0.70799,0.70803,0.70766,0.70766,133300001.0
2005-03-30 22:04:00,0.70783,0.70816,0.70778,0.708,144500001.0
2005-03-30 22:05:00,0.70769,0.70806,0.70749,0.70789,169699998.0
2005-03-30 22:06:00,0.7076,0.70797,0.70745,0.70782,219900001.0
2005-03-30 22:07:00,0.70782,0.70798,0.70761,0.70775,221600000.0
2005-03-30 22:08:00,0.70773,0.70799,0.70765,0.70792,214500000.0
2005-03-30 22:09:00,0.70783,0.70797,0.7077,0.70777,199000001.0
2005-03-30 22:10:00,0.7077,0.70786,0.70755,0.70786,125299999.0
2005-03-30 22:11:00,0.70761,0.70784,0.70747,0.70757,174499997.0
2005-03-30 22:12:00,0.70736,0.7077,0.70726,0.70733,175499999.0
2005-03-30 22:13:00,0.70758,0.70768,0.7072,0.7075,168199997.0
2005-03-30 22:14:00,0.70744,0.70747,0.70718,0.70731,149900000.0
2005-03-30 22:15:00,0.70729,0.70731,0.70689,0.70692,193700000.0
2005-03-30 22:16:00,0.70708,0.70722,0.70685,0.70698,177399999.0
2005-03-30 22:17:00,0.70687,0.70705,0.70674,0.70674,129599999.0
2005-03-30 22:18:00,0.70722,0.70739,0.70694,0.70724,73200000.0
2005-03-30 22:19:00,0.70712,0.70716,0.70675,0.70695,162000000.0
2005-03-30 22:20:00,0.7069,0.70717,0.70687,0.70713,98900001.0
2005-03-30 22:21:00,0.70692,0.70703,0.70664,0.70671,149599997.0
2005-03-30 22:22:00,0.70662,0.70705,0.70653,0.70683,127399999.0
2005-03-30 22:23:00,0.7067,0.70715,0.7067,0.70698,172900000.0
2005-03-30 22:24:00,0.70684,0.70732,0.7067,0.707,282299999.0
2005-03-30 22:25:00,0.70691,0.70713,0.70679,0.70689,194100000.0
2005-03-30 22:26:00,0.7068,0.70707,0.70667,0.70694,167500002.0
2005-03-30 22:27:00,0.70702,0.70729,0.707,0.70729,104200003.0
2005-03-30 22:28:00,0.70686,0.70733,0.70686,0.70726,75200000.0
2005-03-30 22:29:00,0.70706,0.70713,0.70697,0.70706,107100000.0
2005-03-30 22:30:00,0.70708,0.70711,0.70677,0.70711,208300000.0
2005-03-30 22:31:00,0.70707,0.70707,0.70675,0.70679,111400000.0
2005-03-30 22:32:00,0.70696,0.70713,0.70689,0.70698,91799999.0
2005-03-30 22:33:00,0.70689,0.70721,0.7068,0.70699,156600000.0
2005-03-30 22:34:00,0.70702,0.7072,0.70681,0.7071,119300001.0
2005-03-30 22:35:00,0.70715,0.70715,0.70673,0.7069,344900000.0
2005-03-30 22:36:00,0.70689,0.70704,0.70676,0.70688,223600001.0
2005-03-30 22:37:00,0.70699,0.70718,0.7068,0.70702,209800000.0
2005-03-30 22:38:00,0.70685,0.70713,0.7068,0.707,149300001.0
2005-03-30 22:39:00,0.70704,0.70712,0.70699,0.70712,163200000.0
2005-03-30 22:40:00,0.70706,0.70716,0.70672,0.70698,186799998.0
2005-03-30 22:41:00,0.70695,0.707,0.70671,0.70678,72300001.0
2005-03-30 22:42:00,0.70686,0.70706,0.7068,0.70696,164500001.0
2005-03-30 22:43:00,0.70666,0.70701,0.70658,0.70687,270599999.0
2005-03-30 22:44:00,0.70674,0.707,0.70664,0.70676,210500002.0
2005-03-30 22:45:00,0.70683,0.70702,0.70666,0.70688,233299999.0
2005-03-30 22:46:00,0.70688,0.70691,0.70664,0.70683,202799998.0
2005-03-30 22:47:00,0.70676,0.70702,0.70666,0.70677,184699997.0
2005-03-30 22:48:00,0.70686,0.70725,0.70683,0.70697,163399999.0
2005-03-30 22:49:00,0.70676,0.707,0.70667,0.70673,66800000.0
2005-03-30 22:50:00,0.70676,0.70708,0.70649,0.70678,262400001.0
2005-03-30 22:51:00,0.70697,0.70726,0.70681,0.70686,203399999.0
2005-03-30 22:52:00,0.70692,0.70692,0.70633,0.70633,266299997.0
2005-03-30 22:53:00,0.70651,0.70664,0.70628,0.70645,125100000.0
2005-03-30 22:54:00,0.70625,0.70652,0.70602,0.70633,237099998.0
2005-03-30 22:55:00,0.70608,0.70652,0.70608,0.70637,168700000.0
2005-03-30 22:56:00,0.70651,0.70651,0.70628,0.70632,123500000.0
2005-03-30 22:57:00,0.70629,0.70653,0.70626,0.7063,203300004.0
2005-03-30 22:58:00,0.70633,0.70668,0.70612,0.70632,160100001.0
2005-03-30 22:59:00,0.70636,0.70641,0.70605,0.7062,257799996.0
2005-03-30 23:00:00,0.70606,0.70645,0.70591,0.70635,179800000.0
2005-03-30 23:01:00,0.70626,0.70648,0.70607,0.70631,169400001.0
2005-03-30 23:02:00,0.70628,0.70641,0.70613,0.70639,106799999.0
2005-03-30 23:03:00,0.70647,0.70672,0.70634,0.70636,191200001.0
2005-03-30 23:04:00,0.7064,0.70663,0.70628,0.70632,148900001.0
2005-03-30 23:05:00,0.70655,0.70736,0.70643,0.707,174299998.0
2005-03-30 23:06:00,0.70683,0.70686,0.70655,0.70662,126499998.0
2005-03-30 23:07:00,0.70676,0.70684,0.70654,0.70671,107899999.0
2005-03-30 23:08:00,0.7067,0.70683,0.70626,0.70653,201399999.0
2005-03-30 23:09:00,0.7066,0.70712,0.7066,0.70693,98899999.0
2005-03-30 23:10:00,0.70695,0.7072,0.70674,0.707,164599998.0
2005-03-30 23:11:00,0.70691,0.70701,0.70667,0.70676,172499998.0
2005-03-30 23:12:00,0.70676,0.70711,0.70676,0.7071,175900000.0
2005-03-30 23:13:00,0.70712,0.70712,0.70662,0.70706,106800000.0
2005-03-30 23:14:00,0.70717,0.70726,0.70683,0.70698,149700000.0
2005-03-30 23:15:00,0.70696,0.70736,0.70689,0.70715,167299999.0
2005-03-30 23:16:00,0.7071,0.70752,0.70695,0.70732,79400001.0
2005-03-30 23:17:00,0.70724,0.70744,0.70703,0.70707,117099999.0
2005-03-30 23:18:00,0.70698,0.70753,0.70667,0.70727,228300001.0
2005-03-30 23:19:00,0.70724,0.70743,0.70693,0.7073,153899999.0
2005-03-30 23:20:00,0.70715,0.70733,0.70678,0.707,165300001.0
2005-03-30 23:21:00,0.70698,0.70707,0.70673,0.70684,204199995.0
2005-03-30 23:22:00,0.70701,0.7073,0.70695,0.70716,138999999.0
2005-03-30 23:23:00,0.70714,0.70718,0.70695,0.70703,95500001.0
2005-03-30 23:24:00,0.7072,0.70735,0.70697,0.70707,81900000.0
2005-03-30 23:25:00,0.70701,0.70733,0.70701,0.70718,127100000.0
2005-03-30 23:26:00,0.70719,0.70741,0.70702,0.70738,155500000.0
2005-03-30 23:27:00,0.70698,0.70739,0.70688,0.70735,195199996.0
2005-03-30 23:28:00,0.70691,0.70713,0.70688,0.70712,136999998.0
2005-03-30 23:29:00,0.70712,0.7073,0.70688,0.7071,213900000.0
2005-03-30 23:30:00,0.70702,0.70733,0.70693,0.70697,140800001.0
2005-03-30 23:31:00,0.70699,0.70729,0.70699,0.7071,128300000.0
2005-03-30 23:32:00,0.70715,0.70734,0.70683,0.70715,194999999.0
2005-03-30 23:33:00,0.70708,0.70752,0.70696,0.70724,140700000.0
2005-03-30 23:34:00,0.70736,0.70743,0.70717,0.70734,134599999.0
2005-03-30 23:35:00,0.70754,0.70755,0.70726,0.7074,173899997.0
2005-03-30 23:36:00,0.70743,0.70769,0.70715,0.70744,222699998.0
2005-03-30 23:37:00,0.70763,0.70771,0.70712,0.70712,133900000.0
2005-03-30 23:38:00,0.70719,0.70764,0.70712,0.70719,188100001.0
2005-03-30 23:39:00,0.70724,0.7075,0.70718,0.70733,209299997.0
2005-03-30 23:40:00,0.70748,0.70754,0.70726,0.70743,96399999.0
2005-03-30 23:41:00,0.70727,0.70738,0.70656,0.70666,62999999.0
2005-03-30 23:42:00,0.70674,0.7074,0.70674,0.70717,90299999.0
2005-03-30 23:43:00,0.70701,0.70744,0.70695,0.70698,130200002.0
2005-03-30 23:44:00,0.70742,0.70745,0.70717,0.70734,108300001.0
2005-03-30 23:45:00,0.70738,0.70761,0.70728,0.70749,140600000.0
2005-03-30 23:46:00,0.70717,0.7078,0.70717,0.70752,177100001.0
2005-03-30 23:47:00,0.70758,0.70758,0.70716,0.70723,99799998.0
2005-03-30 23:48:00,0.70757,0.70757,0.70738,0.70746,231599998.0
2005-03-30 23:49:00,0.7075,0.7075,0.70706,0.70735,171700000.0
2005-03-30 23:50:00,0.70737,0.70753,0.7071,0.70742,98900000.0
2005-03-30 23:51:00,0.70741,0.7076,0.70706,0.7076,163799999.0
2005-03-30 23:52:00,0.70764,0.70764,0.70746,0.70752,213600000.0
2005-03-30 23:53:00,0.70744,0.7078,0.70743,0.7078,142200000.0
2005-03-30 23:54:00,0.70741,0.70761,0.70728,0.70754,150900001.0
2005-03-30 23:55:00,0.70754,0.7078,0.70737,0.70743,122300000.0
2005-03-30 23:56:00,0.70787,0.7079,0.70773,0.70773,226400002.0
2005-03-30 23:57:00,0.70752,0.70765,0.70742,0.70743,222599999.0
2005-03-30 23:58:00,0.70776,0.70776,0.70745,0.70751,101400000.0
2005-03-30 23:59:00,0.70748,0.70774,0.70713,0.70765,206099999.0
2005-03-31 00:00:00,0.70779,0.70786,0.70754,0.70761,217100001.0
2005-03-31 00:01:00,0.70763,0.70763,0.70707,0.70722,114700000.0
2005-03-31 00:02:00,0.70729,0.70753,0.70718,0.70724,140999998.0
2005-03-31 00:03:00,0.7073,0.70825,0.7073,0.70777,157899999.0
2005-03-31 00:04:00,0.70753,0.70754,0.70723,0.70744,249900002.0
2005-03-31 00:05:00,0.70773,0.70782,0.70738,0.70738,203400001.0
2005-03-31 00:06:00,0.70747,0.70783,0.70747,0.70767,188100000.0
2005-03-31 00:07:00,0.70774,0.70786,0.70764,0.70782,79100000.0
2005-03-31 00:08:00,0.70775,0.70783,0.70736,0.70778,160900000.0
2005-03-31 00:09:00,0.70782,0.70782,0.70721,0.70724,69300000.0
2005-03-31 00:10:00,0.7073,0.70788,0.7073,0.70763,247399997.0
2005-03-31 00:11:00,0.7075,0.70786,0.70747,0.70782,96600000.0
2005-03-31 00:12:00,0.70787,0.70787,0.70716,0.70728,82799999.0
2005-03-31 00:13:00,0.70732,0.7075,0.70727,0.7074,147600000.0
2005-03-31 00:14:00,0.70724,0.70755,0.70699,0.70708,174399999.0
2005-03-31 00:15:00,0.70747,0.70751,0.70721,0.70751,108500000.0
2005-03-31 00:16:00,0.70723,0.70764,0.70677,0.7075,184500001.0
2005-03-31 00:17:00,0.70745,0.70753,0.7071,0.70722,189200001.0
2005-03-31 00:18:00,0.70744,0.7078,0.70739,0.70776,146699998.0
2005-03-31 00:19:00,0.70776,0.70779,0.70742,0.70744,180699998.0
2005-03-31 00:20:00,0.70747,0.70754,0.70725,0.70747,169599999.0
2005-03-31 00:21:00,0.70749,0.70766,0.70743,0.70751,152299999.0
2005-03-31 00:22:00,0.70755,0.70767,0.70734,0.7075,200299999.0
2005-03-31 00:23:00,0.70771,0.70783,0.70743,0.70767,121599999.0
2005-03-31 00:24:00,0.70763,0.70796,0.70752,0.70772,141899999.0
2005-03-31 00:25:00,0.7078,0.7078,0.70758,0.70758,143099999.0
2005-03-31 00:26:00,0.70754,0.70805,0.70754,0.70792,120200000.0
2005-03-31 00:27:00,0.70782,0.70804,0.70774,0.70775,119600002.0
2005-03-31 00:28:00,0.70732,0.70786,0.70732,0.70781,207499998.0
2005-03-31 00:29:00,0.70784,0.70789,0.70765,0.70786,158700002.0
2005-03-31 00:30:00,0.70754,0.70793,0.70754,0.70769,85300001.0
2005-03-31 00:31:00,0.70791,0.708,0.70786,0.7079,161500001.0
2005-03-31 00:32:00,0.70782,0.7079,0.70762,0.7077,118200002.0
2005-03-31 00:33:00,0.70754,0.70775,0.70747,0.70758,174400001.0
2005-03-31 00:34:00,0.70743,0.70778,0.70734,0.70774,188200003.0
2005-03-31 00:35:00,0.7077,0.70783,0.70759,0.70783,124400000.0
2005-03-31 00:36:00,0.70787,0.70787,0.70748,0.70784,167399997.0
2005-03-31 00:37:00,0.70783,0.70787,0.70749,0.70787,132999999.0
2005-03-31 00:38:00,0.70783,0.70783,0.7075,0.70759,91299997.0
2005-03-31 00:39:00,0.7076,0.70769,0.70736,0.70741,242599999.0
2005-03-31 00:40:00,0.70767,0.7079,0.70755,0.7079,223699998.0
2005-03-31 00:41:00,0.70791,0.70793,0.70754,0.70782,165500001.0
2005-03-31 00:42:00,0.70764,0.70781,0.70754,0.70764,143600000.0
2005-03-31 00:43:00,0.7075,0.7078,0.70735,0.70743,244700000.0
2005-03-31 00:44:00,0.7074,0.70763,0.70733,0.70741,136999997.0
2005-03-31 00:45:00,0.70774,0.7078,0.70751,0.70772,82600000.0
2005-03-31 00:46:00,0.70773,0.70773,0.70722,0.70727,111600000.0
2005-03-31 00:47:00,0.70768,0.70783,0.70748,0.70771,160899999.0
2005-03-31 00:48:00,0.70766,0.70791,0.70748,0.70765,282600001.0
2005-03-31 00:49:00,0.70782,0.70792,0.70769,0.70788,129300000.0
2005-03-31 00:50:00,0.7078,0.70798,0.70772,0.70798,86700000.0
2005-03-31 00:51:00,0.70768,0.70806,0.70767,0.70796,42900000.0
2005-03-31 00:52:00,0.70806,0.70816,0.70788,0.70803,130600001.0
2005-03-31 00:53:00,0.70812,0.70836,0.70751,0.7082,167799997.0
2005-03-31 00:54:00,0.70805,0.70829,0.70779,0.70801,218499999.0
2005-03-31 00:55:00,0.70794,0.70818,0.70789,0.70814,103799999.0
2005-03-31 00:56:00,0.70839,0.70848,0.70774,0.70777,190300002.0
2005-03-31 00:57:00,0.70773,0.70807,0.70773,0.70799,118900000.0
2005-03-31 00:58:00,0.70793,0.70827,0.70787,0.70807,218299997.0
2005-03-31 00:59:00,0.70809,0.70817,0.70793,0.70806,136800000.0
2005-03-31 01:00:00,0.70808,0.70813,0.70795,0.70795,69900000.0
2005-03-31 01:01:00,0.70797,0.70803,0.70761,0.70796,109800000.0
2005-03-31 01:02:00,0.70802,0.70802,0.70752,0.70786,104000000.0
2005-03-31 01:03:00,0.70756,0.70821,0.70756,0.70805,167099999.0
2005-03-31 01:04:00,0.70793,0.70817,0.7078,0.70811,72200000.0
2005-03-31 01:05:00,0.70802,0.70802,0.70797,0.70798,86200000.0
2005-03-31 01:06:00,0.70794,0.70838,0.70794,0.70807,72599999.0
2005-03-31 01:07:00,0.70815,0.70829,0.70799,0.70818,140699999.0
2005-03-31 01:08:00,0.7083,0.7083,0.70806,0.70807,123699999.0
2005-03-31 01:09:00,0.70828,0.70834,0.7081,0.70818,148099998.0
2005-03-31 01:10:00,0.70834,0.70841,0.70797,0.70807,151199999.0
2005-03-31 01:11:00,0.70808,0.70852,0.70808,0.70841,172899999.0
2005-03-31 01:12:00,0.7081,0.70866,0.70809,0.70853,253600003.0
2005-03-31 01:13:00,0.70854,0.70862,0.70814,0.70814,125899999.0
2005-03-31 01:14:00,0.70808,0.70829,0.708,0.70826,106499998.0
2005-03-31 01:15:00,0.70806,0.7084,0.70806,0.7084,182799998.0
2005-03-31 01:16:00,0.70835,0.70859,0.70831,0.70847,167700000.0
2005-03-31 01:17:00,0.70778,0.70821,0.70764,0.70806,124100000.0
2005-03-31 01:18:00,0.70856,0.70856,0.708,0.70829,187900001.0
2005-03-31 01:19:00,0.70784,0.70828,0.70784,0.7082,137100003.0
2005-03-31 01:20:00,0.70849,0.70854,0.70819,0.7082,136099997.0
2005-03-31 01:21:00,0.70813,0.70857,0.70813,0.70857,168600000.0
2005-03-31 01:22:00,0.70848,0.70859,0.70803,0.70803,163699999.0
2005-03-31 01:23:00,0.708,0.70833,0.708,0.70819,184999999.0
2005-03-31 01:24:00,0.7083,0.70837,0.70824,0.70827,115500000.0
2005-03-31 01:25:00,0.70848,0.70867,0.70838,0.70838,160000001.0
2005-03-31 01:26:00,0.70874,0.70874,0.7079,0.7079,151500001.0
2005-03-31 01:27:00,0.70838,0.70849,0.70816,0.70844,142599999.0
2005-03-31 01:28:00,0.70854,0.70854,0.70825,0.70829,272199999.0
2005-03-31 01:29:00,0.70857,0.70857,0.7079,0.70793,138900000.0
2005-03-31 01:30:00,0.70832,0.70841,0.70777,0.70777,113200001.0
2005-03-31 01:31:00,0.70808,0.70818,0.70787,0.70795,159899999.0
2005-03-31 01:32:00,0.70807,0.70834,0.70772,0.70824,237799999.0
2005-03-31 01:33:00,0.70811,0.70821,0.70769,0.70796,115900001.0
2005-03-31 01:34:00,0.70816,0.70834,0.70785,0.70821,167500000.0
2005-03-31 01:35:00,0.70839,0.70892,0.70823,0.70861,199099998.0
2005-03-31 01:36:00,0.70852,0.70867,0.70839,0.70847,167699999.0
2005-03-31 01:37:00,0.7084,0.70875,0.70825,0.70875,165500000.0
2005-03-31 01:38:00,0.70864,0.70872,0.70829,0.70861,82900000.0
2005-03-31 01:39:00,0.70853,0.70872,0.70823,0.70872,250000001.0
2005-03-31 01:40:00,0.70859,0.70876,0.70833,0.7084,212200000.0
2005-03-31 01:41:00,0.70849,0.70849,0.70789,0.70789,138100001.0
2005-03-31 01:42:00,0.70826,0.70836,0.70806,0.70806,100399999.0
2005-03-31 01:43:00,0.70809,0.70816,0.70794,0.70795,117400002.0
2005-03-31 01:44:00,0.70753,0.70816,0.70752,0.70814,137499998.0
2005-03-31 01:45:00,0.70808,0.70838,0.70795,0.7083,136299998.0
2005-03-31 01:46:00,0.70819,0.70828,0.70778,0.70799,228500000.0
2005-03-31 01:47:00,0.70791,0.70813,0.70772,0.70803,110600002.0
2005-03-31 01:48:00,0.70775,0.70825,0.70775,0.70809,224500002.0
2005-03-31 01:49:00,0.70796,0.70828,0.70762,0.7079,140399999.0
2005-03-31 01:50:00,0.70789,0.70815,0.70773,0.7079,143399998.0
2005-03-31 01:51:00,0.70758,0.70801,0.70758,0.70774,136299999.0
2005-03-31 01:52:00,0.70777,0.70782,0.70758,0.70775,127499998.0
2005-03-31 01:53:00,0.70795,0.70808,0.70777,0.70808,139399999.0
2005-03-31 01:54:00,0.70793,0.70825,0.7079,0.70817,167700000.0
2005-03-31 01:55:00,0.70808,0.70827,0.70788,0.70815,142600001.0
2005-03-31 01:56:00,0.70816,0.70843,0.70816,0.70817,138100001.0
2005-03-31 01:57:00,0.70799,0.70835,0.70799,0.70812,207800000.0
2005-03-31 01:58:00,0.70805,0.70849,0.70805,0.70837,132200002.0
2005-03-31 01:59:00,0.70822,0.70844,0.70809,0.70829,163899999.0
2005-03-31 02:00:00,0.70839,0.70848,0.70818,0.70831,104699999.0
2005-03-31 02:01:00,0.70825,0.70859,0.70825,0.70859,142799998.0
2005-03-31 02:02:00,0.70838,0.70855,0.7082,0.70852,183900001.0
2005-03-31 02:03:00,0.70829,0.70858,0.70823,0.7085,97000001.0
2005-03-31 02:04:00,0.70847,0.70847,0.70826,0.7083,37100000.0
2005-03-31 02:05:00,0.70798,0.70833,0.70789,0.70818,104500001.0
2005-03-31 02:06:00,0.70825,0.70834,0.70805,0.70817,158300001.0
2005-03-31 02:07:00,0.70825,0.70841,0.7081,0.70814,90999999.0
2005-03-31 02:08:00,0.70832,0.70838,0.70814,0.70823,69300000.0
2005-03-31 02:09:00,0.7083,0.70849,0.70823,0.70849,45800000.0
2005-03-31 02:10:00,0.70843,0.70849,0.70819,0.70838,136999999.0
2005-03-31 02:11:00,0.7082,0.70854,0.70814,0.70836,95600001.0
2005-03-31 02:12:00,0.70831,0.70877,0.70825,0.70853,78100000.0
2005-03-31 02:13:00,0.70839,0.70861,0.70823,0.70844,132600002.0
2005-03-31 02:14:00,0.7086,0.70871,0.70838,0.70838,107300000.0
2005-03-31 02:15:00,0.70868,0.70868,0.70836,0.70854,108900001.0
2005-03-31 02:16:00,0.70879,0.70879,0.70843,0.70869,155200002.0
2005-03-31 02:17:00,0.70885,0.70885,0.70848,0.70863,108699999.0
2005-03-31 02:18:00,0.70863,0.70882,0.70861,0.70876,92700000.0
2005-03-31 02:19:00,0.7088,0.70882,0.70851,0.70851,103500000.0
2005-03-31 02:20:00,0.7086,0.70889,0.70846,0.70881,140700003.0
2005-03-31 02:21:00,0.70868,0.70895,0.70855,0.70895,102600001.0
2005-03-31 02:22:00,0.70881,0.70891,0.70858,0.70862,152999998.0
2005-03-31 02:23:00,0.70862,0.70906,0.70862,0.70869,151100000.0
2005-03-31 02:24:00,0.70881,0.70928,0.70881,0.7092,94800000.0
2005-03-31 02:25:00,0.70882,0.70891,0.70846,0.70891,87799999.0
2005-03-31 02:26:00,0.70872,0.70895,0.70863,0.70865,132299999.0
2005-03-31 02:27:00,0.70889,0.70903,0.70869,0.70885,121300001.0
2005-03-31 02:28:00,0.70909,0.70913,0.70881,0.70889,111400000.0
2005-03-31 02:29:00,0.70883,0.70904,0.70868,0.70877,76500000.0
2005-03-31 02:30:00,0.70873,0.70918,0.70865,0.70913,109100000.0
2005-03-31 02:31:00,0.70905,0.70939,0.70887,0.709,245599999.0
2005-03-31 02:32:00,0.70909,0.70919,0.70883,0.70891,100900000.0
2005-03-31 02:33:00,0.70897,0.70908,0.70877,0.70895,78700000.0
2005-03-31 02:34:00,0.70868,0.70892,0.70864,0.70866,142699998.0
2005-03-31 02:35:00,0.70869,0.7089,0.70863,0.70866,59300000.0
2005-03-31 02:36:00,0.70864,0.70879,0.70849,0.7087,102000000.0
2005-03-31 02:37:00,0.70889,0.70894,0.70862,0.70865,112700000.0
2005-03-31 02:38:00,0.70876,0.70876,0.7084,0.70859,82000001.0
2005-03-31 02:39:00,0.70844,0.70882,0.70841,0.70882,93100000.0
2005-03-31 02:40:00,0.70854,0.70858,0.70825,0.7085,108600000.0
2005-03-31 02:41:00,0.7087,0.70885,0.70836,0.70846,90100001.0
2005-03-31 02:42:00,0.7084,0.70869,0.70835,0.70859,81600001.0
2005-03-31 02:43:00,0.70844,0.70869,0.70831,0.70852,150400001.0
2005-03-31 02:44:00,0.70846,0.70868,0.70839,0.70848,87299998.0
2005-03-31 02:45:00,0.70832,0.70855,0.70824,0.7085,92000001.0
2005-03-31 02:46:00,0.70851,0.70862,0.70836,0.70836,86000000.0
2005-03-31 02:47:00,0.70879,0.70879,0.70835,0.70846,109900001.0
2005-03-31 02:48:00,0.70853,0.7088,0.70853,0.70871,57599999.0
2005-03-31 02:49:00,0.70872,0.70895,0.7086,0.7086,81999999.0
2005-03-31 02:50:00,0.70881,0.70882,0.70835,0.70856,103000000.0
2005-03-31 02:51:00,0.70826,0.70842,0.70815,0.70815,149099999.0
2005-03-31 02:52:00,0.7082,0.70861,0.70816,0.70826,145800000.0
2005-03-31 02:53:00,0.70858,0.70865,0.70828,0.70828,69899999.0
2005-03-31 02:54:00,0.70838,0.70858,0.70836,0.70843,112599999.0
2005-03-31 02:55:00,0.70831,0.70858,0.70822,0.70847,178000000.0
2005-03-31 02:56:00,0.70845,0.70858,0.70814,0.70818,118800001.0
2005-03-31 02:57:00,0.7082,0.70875,0.70818,0.70857,112999999.0
2005-03-31 02:58:00,0.70852,0.70866,0.70827,0.7084,105800001.0
2005-03-31 02:59:00,0.70846,0.70878,0.70836,0.70849,93099999.0
2005-03-31 03:00:00,0.70856,0.70876,0.70846,0.70863,83599998.0
2005-03-31 03:01:00,0.70892,0.70892,0.70851,0.7086,137400002.0
2005-03-31 03:02:00,0.70857,0.70867,0.70832,0.70832,94099998.0
2005-03-31 03:03:00,0.7087,0.70885,0.70836,0.70876,149800002.0
2005-03-31 03:04:00,0.70878,0.70895,0.70858,0.70871,103300000.0
2005-03-31 03:05:00,0.70882,0.70907,0.70862,0.70907,171200000.0
2005-03-31 03:06:00,0.709,0.70916,0.70887,0.70896,74600001.0
2005-03-31 03:07:00,0.70901,0.70915,0.70886,0.70907,77000000.0
2005-03-31 03:08:00,0.70901,0.70914,0.70885,0.70887,134000000.0
2005-03-31 03:09:00,0.709,0.70908,0.70891,0.70905,101299998.0
2005-03-31 03:10:00,0.70886,0.7091,0.70886,0.70907,79199999.0
2005-03-31 03:11:00,0.70897,0.70925,0.70873,0.70873,145800001.0
2005-03-31 03:12:00,0.70883,0.70907,0.70876,0.70894,110900000.0
2005-03-31 03:13:00,0.70883,0.70919,0.70881,0.70913,68000000.0
2005-03-31 03:14:00,0.70883,0.70915,0.70875,0.70903,60000000.0
2005-03-31 03:15:00,0.70902,0.70917,0.70884,0.7089,108500001.0
2005-03-31 03:16:00,0.70899,0.70903,0.70856,0.70871,77900000.0
2005-03-31 03:17:00,0.70884,0.70892,0.7084,0.70865,118200000.0
2005-03-31 03:18:00,0.70865,0.7088,0.70834,0.7084,98500000.0
2005-03-31 03:19:00,0.70862,0.70881,0.70844,0.7085,78900000.0
2005-03-31 03:20:00,0.70852,0.70864,0.70814,0.70841,207499999.0
2005-03-31 03:21:00,0.70838,0.70851,0.70826,0.70842,134500000.0
2005-03-31 03:22:00,0.70834,0.70852,0.70828,0.70846,68799999.0
2005-03-31 03:23:00,0.70843,0.70847,0.70814,0.7082,157700001.0
2005-03-31 03:24:00,0.70844,0.70857,0.70837,0.70857,89700000.0
2005-03-31 03:25:00,0.70825,0.70842,0.70801,0.70827,67700000.0
2005-03-31 03:26:00,0.7082,0.70823,0.70778,0.70778,140599998.0
2005-03-31 03:27:00,0.70795,0.70805,0.70763,0.70765,91999998.0
2005-03-31 03:28:00,0.70781,0.70803,0.7077,0.70798,109600001.0
2005-03-31 03:29:00,0.70798,0.70812,0.70787,0.70787,122299997.0
2005-03-31 03:30:00,0.708,0.70809,0.70792,0.70808,96099999.0
2005-03-31 03:31:00,0.70779,0.70824,0.70779,0.70809,152300002.0
2005-03-31 03:32:00,0.70828,0.70842,0.70796,0.70796,100300001.0
2005-03-31 03:33:00,0.70811,0.70826,0.70807,0.70821,143300000.0
2005-03-31 03:34:00,0.70818,0.70835,0.708,0.70822,129199998.0
2005-03-31 03:35:00,0.70831,0.70853,0.70811,0.70836,114199999.0
2005-03-31 03:36:00,0.70837,0.70846,0.7081,0.70815,97000000.0
2005-03-31 03:37:00,0.7082,0.7084,0.70813,0.7082,67000000.0
2005-03-31 03:38:00,0.7083,0.70846,0.70817,0.70819,138900002.0
2005-03-31 03:39:00,0.70824,0.7083,0.70815,0.70826,74799999.0
2005-03-31 03:40:00,0.7083,0.70845,0.7082,0.70822,126900002.0
2005-03-31 03:41:00,0.70804,0.70851,0.70804,0.70822,118800000.0
2005-03-31 03:42:00,0.70819,0.70871,0.70816,0.70863,166700000.0
2005-03-31 03:43:00,0.7083,0.70856,0.70819,0.70839,83000000.0
2005-03-31 03:44:00,0.70816,0.70843,0.70806,0.70806,95699999.0
2005-03-31 03:45:00,0.7081,0.7084,0.7081,0.70817,57700000.0
2005-03-31 03:46:00,0.70815,0.70837,0.70788,0.70818,118700001.0
2005-03-31 03:47:00,0.70823,0.7084,0.708,0.70805,95800001.0
2005-03-31 03:48:00,0.70789,0.70822,0.70785,0.70815,178699999.0
2005-03-31 03:49:00,0.70801,0.70828,0.70801,0.70801,112500001.0
2005-03-31 03:50:00,0.70773,0.70803,0.70771,0.70789,153099999.0
2005-03-31 03:51:00,0.70786,0.70825,0.70786,0.70806,131399998.0
2005-03-31 03:52:00,0.70793,0.70816,0.70781,0.70798,147700001.0
2005-03-31 03:53:00,0.70786,0.70808,0.70765,0.70808,106599999.0
2005-03-31 03:54:00,0.70817,0.70827,0.70782,0.70818,153000002.0
2005-03-31 03:55:00,0.70804,0.70804,0.70766,0.70771,180600001.0
2005-03-31 03:56:00,0.70768,0.70804,0.70764,0.70804,146399996.0
2005-03-31 03:57:00,0.70773,0.70806,0.70767,0.70791,126799999.0
2005-03-31 03:58:00,0.70776,0.70832,0.70764,0.70819,199999997.0
2005-03-31 03:59:00,0.7081,0.70821,0.7081,0.70821,110200002.0
2005-03-31 04:00:00,0.70808,0.70846,0.70806,0.70842,123600001.0
2005-03-31 04:01:00,0.70828,0.70844,0.70814,0.70826,97799999.0
2005-03-31 04:02:00,0.70837,0.70837,0.70791,0.70795,71700001.0
2005-03-31 04:03:00,0.70802,0.70838,0.70797,0.70838,169400002.0
2005-03-31 04:04:00,0.7085,0.70858,0.70829,0.70829,96199997.0
2005-03-31 04:05:00,0.70809,0.70837,0.70809,0.70828,114099998.0
2005-03-31 04:06:00,0.70817,0.70817,0.70787,0.70803,177600001.0
2005-03-31 04:07:00,0.70788,0.70826,0.70781,0.70815,119900001.0
2005-03-31 04:08:00,0.70843,0.70843,0.70812,0.70814,74099999.0
2005-03-31 04:09:00,0.70812,0.70819,0.70782,0.7079,105199998.0
2005-03-31 04:10:00,0.70833,0.70833,0.70804,0.70823,75200000.0
2005-03-31 04:11:00,0.70795,0.70838,0.70792,0.70838,133699998.0
2005-03-31 04:12:00,0.70833,0.70833,0.70801,0.70807,120100001.0
2005-03-31 04:13:00,0.70826,0.70833,0.70796,0.70817,106800000.0
2005-03-31 04:14:00,0.7082,0.70853,0.70818,0.70825,190100001.0
2005-03-31 04:15:00,0.70815,0.70819,0.70787,0.70805,145800000.0
2005-03-31 04:16:00,0.70801,0.70829,0.70786,0.70818,116900000.0
2005-03-31 04:17:00,0.70813,0.70816,0.70786,0.70809,125700000.0
2005-03-31 04:18:00,0.70847,0.70851,0.70794,0.70805,129900001.0
2005-03-31 04:19:00,0.70794,0.70804,0.70783,0.7079,76600000.0
2005-03-31 04:20:00,0.70799,0.7081,0.70781,0.70788,65700000.0
2005-03-31 04:21:00,0.70779,0.70818,0.70775,0.70791,165400002.0
2005-03-31 04:22:00,0.70802,0.7082,0.70787,0.70801,151499998.0
2005-03-31 04:23:00,0.70817,0.70825,0.70779,0.70779,75900000.0
2005-03-31 04:24:00,0.70812,0.70812,0.70778,0.70785,121100003.0
2005-03-31 04:25:00,0.70788,0.70795,0.7078,0.70783,125100001.0
2005-03-31 04:26:00,0.70773,0.70797,0.70767,0.70775,61800000.0
2005-03-31 04:27:00,0.70767,0.70797,0.70767,0.70795,159699998.0
2005-03-31 04:28:00,0.70816,0.70816,0.70796,0.70812,135600003.0
2005-03-31 04:29:00,0.70849,0.70849,0.70809,0.70837,145900001.0
2005-03-31 04:30:00,0.70835,0.70853,0.70806,0.70809,204099999.0
2005-03-31 04:31:00,0.7083,0.70838,0.70779,0.70787,131599997.0
2005-03-31 04:32:00,0.708,0.70823,0.70785,0.70793,94199999.0
2005-03-31 04:33:00,0.70815,0.70831,0.708,0.70825,135500000.0
2005-03-31 04:34:00,0.70829,0.70836,0.70805,0.70821,76599999.0
2005-03-31 04:35:00,0.70835,0.70835,0.70778,0.70788,53000000.0
2005-03-31 04:36:00,0.70786,0.70828,0.70781,0.70819,95199999.0
2005-03-31 04:37:00,0.70788,0.70815,0.70787,0.70801,155799999.0
2005-03-31 04:38:00,0.7081,0.70831,0.70794,0.70814,51900000.0
2005-03-31 04:39:00,0.70799,0.70806,0.7079,0.70806,86900000.0
2005-03-31 04:40:00,0.70807,0.7082,0.70778,0.70796,159400001.0
2005-03-31 04:41:00,0.70814,0.70831,0.70804,0.70804,117200000.0
2005-03-31 04:42:00,0.70831,0.70831,0.70797,0.70805,145099997.0
2005-03-31 04:43:00,0.70797,0.70799,0.70768,0.70791,144200000.0
2005-03-31 04:44:00,0.70788,0.70801,0.70761,0.70786,185400000.0
2005-03-31 04:45:00,0.70776,0.70815,0.70761,0.70815,140600000.0
2005-03-31 04:46:00,0.70775,0.70797,0.70751,0.7078,156999996.0
2005-03-31 04:47:00,0.70787,0.70788,0.70737,0.70756,89500000.0
2005-03-31 04:48:00,0.70735,0.70757,0.70724,0.70735,111600000.0
2005-03-31 04:49:00,0.70747,0.7076,0.70718,0.7075,145800000.0
2005-03-31 04:50:00,0.70757,0.70765,0.70722,0.70725,108499999.0
2005-03-31 04:51:00,0.7075,0.70764,0.7072,0.70746,122700000.0
2005-03-31 04:52:00,0.70741,0.70754,0.70724,0.70753,127100001.0
2005-03-31 04:53:00,0.70739,0.70742,0.70706,0.70742,144900002.0
2005-03-31 04:54:00,0.70718,0.70743,0.70708,0.70737,129799998.0
2005-03-31 04:55:00,0.70731,0.7075,0.70728,0.70732,132500000.0
2005-03-31 04:56:00,0.70732,0.70775,0.70732,0.7076,126000000.0
2005-03-31 04:57:00,0.70774,0.70787,0.7075,0.70778,122800000.0
2005-03-31 04:58:00,0.70744,0.70786,0.70744,0.7078,90100000.0
2005-03-31 04:59:00,0.70788,0.70788,0.7076,0.70773,157599998.0
2005-03-31 05:00:00,0.70768,0.70785,0.7076,0.70785,131600000.0
2005-03-31 05:01:00,0.7077,0.70819,0.70768,0.70801,86300000.0
2005-03-31 05:02:00,0.70777,0.70793,0.70771,0.70788,113500001.0
2005-03-31 05:03:00,0.70786,0.70795,0.70757,0.70757,67000000.0
2005-03-31 05:04:00,0.70776,0.70783,0.70748,0.70767,136899999.0
2005-03-31 05:05:00,0.70755,0.70786,0.70755,0.70768,88700000.0
2005-03-31 05:06:00,0.70766,0.70784,0.70751,0.70757,146400002.0
2005-03-31 05:07:00,0.70748,0.70764,0.7073,0.70748,87100000.0
2005-03-31 05:08:00,0.70769,0.70769,0.7074,0.70756,148100002.0
2005-03-31 05:09:00,0.70758,0.7077,0.70741,0.70756,112100001.0
2005-03-31 05:10:00,0.70758,0.70758,0.70739,0.70747,110800000.0
2005-03-31 05:11:00,0.70736,0.70776,0.70733,0.70745,92500001.0
2005-03-31 05:12:00,0.70743,0.7079,0.70735,0.70785,65900000.0
2005-03-31 05:13:00,0.70761,0.70781,0.70725,0.70748,146699999.0
2005-03-31 05:14:00,0.70736,0.70766,0.70729,0.70742,116300000.0
2005-03-31 05:15:00,0.70759,0.70775,0.70741,0.70743,82099998.0
2005-03-31 05:16:00,0.70728,0.70764,0.70728,0.70764,88299999.0
2005-03-31 05:17:00,0.7077,0.7077,0.70737,0.7076,122800000.0
2005-03-31 05:18:00,0.70757,0.70757,0.70694,0.70713,122899999.0
2005-03-31 05:19:00,0.70724,0.70728,0.70703,0.70708,117199999.0
2005-03-31 05:20:00,0.70739,0.70739,0.70709,0.70713,165299998.0
2005-03-31 05:21:00,0.70729,0.70742,0.70715,0.70742,105500000.0
2005-03-31 05:22:00,0.70734,0.70737,0.70714,0.70734,64899999.0
2005-03-31 05:23:00,0.7073,0.70757,0.70719,0.70719,149400002.0
2005-03-31 05:24:00,0.70718,0.70755,0.70701,0.70736,75700000.0
2005-03-31 05:25:00,0.7075,0.70769,0.7072,0.70769,186199999.0
2005-03-31 05:26:00,0.70747,0.70765,0.70737,0.70763,124700001.0
2005-03-31 05:27:00,0.70757,0.70772,0.70738,0.70758,49200000.0
2005-03-31 05:28:00,0.70752,0.7078,0.70747,0.70777,108799999.0
2005-03-31 05:29:00,0.70778,0.70779,0.70759,0.70775,71900000.0
2005-03-31 05:30:00,0.70774,0.70784,0.70758,0.70765,90600000.0
2005-03-31 05:31:00,0.70771,0.70781,0.70756,0.70777,148800000.0
2005-03-31 05:32:00,0.70783,0.70786,0.7075,0.70777,98500000.0
2005-03-31 05:33:00,0.7078,0.70788,0.70761,0.70766,153200002.0
2005-03-31 05:34:00,0.70768,0.70793,0.70754,0.70787,95599999.0
2005-03-31 05:35:00,0.7076,0.7079,0.70752,0.70785,163300002.0
2005-03-31 05:36:00,0.70784,0.70789,0.70734,0.70776,109800000.0
2005-03-31 05:37:00,0.70786,0.70786,0.70768,0.70768,100499999.0
2005-03-31 05:38:00,0.70777,0.7078,0.70728,0.7078,136800003.0
2005-03-31 05:39:00,0.7078,0.70787,0.70759,0.70759,117999999.0
2005-03-31 05:40:00,0.70793,0.70799,0.70756,0.70764,111400000.0
2005-03-31 05:41:00,0.70769,0.70789,0.70769,0.70789,76999999.0
2005-03-31 05:42:00,0.70787,0.70787,0.70758,0.70775,114299999.0
2005-03-31 05:43:00,0.70773,0.70786,0.70758,0.7076,120500000.0
2005-03-31 05:44:00,0.70749,0.70772,0.70734,0.70744,142000000.0
2005-03-31 05:45:00,0.70768,0.70783,0.70745,0.70783,181200001.0
2005-03-31 05:46:00,0.70788,0.70788,0.70763,0.70778,58200000.0
2005-03-31 05:47:00,0.7075,0.70776,0.70744,0.70759,72899999.0
2005-03-31 05:48:00,0.70782,0.70782,0.70751,0.70766,80900001.0
2005-03-31 05:49:00,0.70777,0.70783,0.7075,0.70771,86300000.0
2005-03-31 05:50:00,0.70763,0.70788,0.70746,0.70746,161100001.0
2005-03-31 05:51:00,0.7079,0.70795,0.70744,0.70744,80300000.0
2005-03-31 05:52:00,0.70775,0.70775,0.7074,0.70765,163000001.0
2005-03-31 05:53:00,0.7078,0.70801,0.70761,0.70776,89300001.0
2005-03-31 05:54:00,0.7077,0.70784,0.70758,0.70776,101700000.0
2005-03-31 05:55:00,0.70784,0.70789,0.70765,0.70778,150299999.0
2005-03-31 05:56:00,0.70808,0.70813,0.70781,0.70807,171100001.0
2005-03-31 05:57:00,0.70782,0.708,0.70779,0.70779,39400000.0
2005-03-31 05:58:00,0.70787,0.70797,0.70768,0.70768,96499999.0
2005-03-31 05:59:00,0.70766,0.7078,0.70753,0.70773,64500000.0
2005-03-31 06:00:00,0.70766,0.70787,0.7076,0.70778,93200001.0
2005-03-31 06:01:00,0.70791,0.70823,0.70772,0.7082,134100000.0
2005-03-31 06:02:00,0.70813,0.70815,0.70775,0.70802,92300000.0
2005-03-31 06:03:00,0.70774,0.70807,0.70767,0.70798,94300001.0
2005-03-31 06:04:00,0.70798,0.70798,0.7077,0.70775,167300004.0
2005-03-31 06:05:00,0.70803,0.70815,0.70773,0.70777,187500001.0
2005-03-31 06:06:00,0.70811,0.70811,0.70767,0.7078,106000002.0
2005-03-31 06:07:00,0.70785,0.70803,0.70776,0.70787,83900000.0
2005-03-31 06:08:00,0.7078,0.70805,0.70772,0.70786,90999998.0
2005-03-31 06:09:00,0.70779,0.7079,0.70743,0.70755,158399999.0
2005-03-31 06:10:00,0.70768,0.70808,0.70756,0.70773,140999998.0
2005-03-31 06:11:00,0.70784,0.70803,0.70765,0.70771,59600000.0
2005-03-31 06:12:00,0.70777,0.70787,0.70768,0.70773,107400001.0
2005-03-31 06:13:00,0.7078,0.70786,0.7075,0.7075,69099999.0
2005-03-31 06:14:00,0.70753,0.70776,0.70743,0.70772,134799999.0
2005-03-31 06:15:00,0.70764,0.70796,0.70764,0.70787,59700000.0
2005-03-31 06:16:00,0.70783,0.70806,0.70772,0.70784,129100003.0
2005-03-31 06:17:00,0.70781,0.70796,0.70766,0.70795,138800001.0
2005-03-31 06:18:00,0.70783,0.70797,0.70765,0.70773,154500000.0
2005-03-31 06:19:00,0.708,0.70813,0.70765,0.70765,94100000.0
2005-03-31 06:20:00,0.70812,0.70824,0.70773,0.70791,178300003.0
2005-03-31 06:21:00,0.70795,0.70805,0.70768,0.70784,61300000.0
2005-03-31 06:22:00,0.70797,0.70811,0.7079,0.70807,79499998.0
2005-03-31 06:23:00,0.70796,0.70805,0.70765,0.70779,111400001.0
2005-03-31 06:24:00,0.70772,0.70803,0.70768,0.70803,96500001.0
2005-03-31 06:25:00,0.70788,0.70805,0.70775,0.70775,137300000.0
2005-03-31 06:26:00,0.70769,0.7079,0.70756,0.70756,89300000.0
2005-03-31 06:27:00,0.70782,0.70783,0.70745,0.70772,99000000.0
2005-03-31 06:28:00,0.70795,0.70795,0.70748,0.70771,128399999.0
2005-03-31 06:29:00,0.70772,0.70788,0.70757,0.70788,56600000.0
2005-03-31 06:30:00,0.70774,0.70788,0.70755,0.70762,151999999.0
2005-03-31 06:31:00,0.70778,0.70796,0.70767,0.70768,153000000.0
2005-03-31 06:32:00,0.70793,0.708,0.70757,0.70768,155800001.0
2005-03-31 06:33:00,0.70787,0.70805,0.70768,0.70805,124800001.0
2005-03-31 06:34:00,0.70785,0.708,0.70776,0.70779,92599999.0
2005-03-31 06:35:00,0.7079,0.70802,0.70784,0.70798,111900000.0
2005-03-31 06:36:00,0.70774,0.70786,0.70773,0.7078,53900000.0
2005-03-31 06:37:00,0.7078,0.70806,0.70769,0.70806,87599999.0
2005-03-31 06:38:00,0.70783,0.70796,0.70775,0.70783,70600000.0
2005-03-31 06:39:00,0.70792,0.70816,0.70788,0.70812,72399998.0
2005-03-31 06:40:00,0.70793,0.70796,0.70773,0.70796,124799999.0
2005-03-31 06:41:00,0.70799,0.70808,0.70778,0.70805,109599999.0
2005-03-31 06:42:00,0.70767,0.70801,0.70767,0.70795,143800000.0
2005-03-31 06:43:00,0.70798,0.70819,0.7076,0.7076,200100004.0
2005-03-31 06:44:00,0.7076,0.70817,0.7076,0.70767,146899999.0
2005-03-31 06:45:00,0.70757,0.70783,0.70757,0.7077,110000000.0
2005-03-31 06:46:00,0.70743,0.7078,0.70742,0.7078,132200000.0
2005-03-31 06:47:00,0.70787,0.70797,0.70767,0.70788,162099999.0
2005-03-31 06:48:00,0.70775,0.70778,0.7075,0.70777,56500001.0
2005-03-31 06:49:00,0.70787,0.70787,0.70767,0.70784,75500000.0
2005-03-31 06:50:00,0.7081,0.70828,0.70792,0.70828,92000000.0
2005-03-31 06:51:00,0.7081,0.70817,0.70756,0.70756,96599998.0
2005-03-31 06:52:00,0.70767,0.70776,0.70749,0.70756,191699999.0
2005-03-31 06:53:00,0.70775,0.70787,0.70741,0.70765,171299999.0
2005-03-31 06:54:00,0.7076,0.70776,0.7075,0.70751,102900000.0
2005-03-31 06:55:00,0.70769,0.70799,0.70767,0.70789,121099999.0
2005-03-31 06:56:00,0.70789,0.70789,0.70757,0.70762,117099999.0
2005-03-31 06:57:00,0.7079,0.70803,0.70781,0.70803,74200000.0
2005-03-31 06:58:00,0.70778,0.70791,0.70774,0.70789,141100001.0
2005-03-31 06:59:00,0.70751,0.70781,0.70751,0.70776,69400000.0
2005-03-31 07:00:00,0.70795,0.70795,0.70759,0.70766,86800000.0
2005-03-31 07:01:00,0.70756,0.70791,0.70756,0.70786,88899999.0
2005-03-31 07:02:00,0.70788,0.70788,0.70752,0.70775,141799999.0
2005-03-31 07:03:00,0.70772,0.70779,0.70757,0.70773,110899999.0
2005-03-31 07:04:00,0.70763,0.70784,0.70752,0.70774,81600001.0
2005-03-31 07:05:00,0.70774,0.70784,0.70769,0.70783,89799999.0
2005-03-31 07:06:00,0.70778,0.70778,0.70755,0.70768,145899999.0
2005-03-31 07:07:00,0.70777,0.70795,0.70752,0.70752,107699999.0
2005-03-31 07:08:00,0.70774,0.70783,0.70741,0.70741,68600000.0
2005-03-31 07:09:00,0.70744,0.70786,0.70744,0.70772,149800003.0
2005-03-31 07:10:00,0.7076,0.70798,0.70751,0.70784,94399999.0
2005-03-31 07:11:00,0.70764,0.70781,0.70745,0.70781,96899999.0
2005-03-31 07:12:00,0.70755,0.70779,0.7075,0.70761,73200000.0
2005-03-31 07:13:00,0.70748,0.70782,0.70748,0.70781,80300000.0
2005-03-31 07:14:00,0.70759,0.70799,0.70759,0.70799,108900000.0
2005-03-31 07:15:00,0.70775,0.70812,0.70764,0.70809,113900000.0
2005-03-31 07:16:00,0.7078,0.70798,0.7078,0.70792,93600000.0
2005-03-31 07:17:00,0.70803,0.70806,0.70787,0.70791,97700000.0
2005-03-31 07:18:00,0.70803,0.70803,0.70767,0.70802,200299998.0
2005-03-31 07:19:00,0.70776,0.70816,0.70771,0.70816,103100000.0
2005-03-31 07:20:00,0.70783,0.70803,0.70773,0.70794,107300001.0
2005-03-31 07:21:00,0.70786,0.70806,0.70786,0.70801,91000001.0
2005-03-31 07:22:00,0.70794,0.70799,0.70764,0.70792,141800000.0
2005-03-31 07:23:00,0.70781,0.70801,0.70771,0.70796,189399998.0
2005-03-31 07:24:00,0.7078,0.70806,0.70778,0.70778,85100000.0
2005-03-31 07:25:00,0.70782,0.70809,0.70772,0.70804,94099999.0
2005-03-31 07:26:00,0.70788,0.70802,0.70767,0.70767,79700000.0
2005-03-31 07:27:00,0.70793,0.70807,0.70774,0.70805,105200000.0
2005-03-31 07:28:00,0.70798,0.7081,0.70779,0.70802,102100000.0
2005-03-31 07:29:00,0.7079,0.70807,0.7078,0.70784,134699999.0
2005-03-31 07:30:00,0.70807,0.70819,0.7079,0.70806,122699999.0
2005-03-31 07:31:00,0.70803,0.70826,0.70795,0.70797,87699999.0
2005-03-31 07:32:00,0.70798,0.70809,0.70784,0.70793,124499999.0
2005-03-31 07:33:00,0.7082,0.70836,0.70798,0.70805,114600000.0
2005-03-31 07:34:00,0.70768,0.70814,0.70768,0.70795,83400001.0
2005-03-31 07:35:00,0.70804,0.70812,0.7079,0.70807,78100002.0
2005-03-31 07:36:00,0.70808,0.7082,0.70792,0.7082,143100000.0
2005-03-31 07:37:00,0.70815,0.70822,0.70782,0.70783,152299999.0
2005-03-31 07:38:00,0.70814,0.7082,0.70793,0.70817,110700000.0
2005-03-31 07:39:00,0.70787,0.7081,0.7078,0.70781,135999998.0
2005-03-31 07:40:00,0.70791,0.70809,0.70782,0.70801,84100000.0
2005-03-31 07:41:00,0.70798,0.70819,0.70787,0.70808,104800000.0
2005-03-31 07:42:00,0.70806,0.70811,0.70789,0.70801,103699999.0
2005-03-31 07:43:00,0.70814,0.70835,0.70795,0.70797,150599998.0
2005-03-31 07:44:00,0.70798,0.70811,0.70783,0.70792,87299999.0
2005-03-31 07:45:00,0.708,0.70833,0.70786,0.70811,215900000.0
2005-03-31 07:46:00,0.70797,0.70817,0.70795,0.70812,105800000.0
2005-03-31 07:47:00,0.70811,0.7083,0.70803,0.7081,84899999.0
2005-03-31 07:48:00,0.70819,0.70819,0.70778,0.7081,105000000.0
2005-03-31 07:49:00,0.70802,0.70817,0.70766,0.70812,148099998.0
2005-03-31 07:50:00,0.7082,0.7082,0.70754,0.70769,127600002.0
2005-03-31 07:51:00,0.7078,0.70822,0.7078,0.70807,121099999.0
2005-03-31 07:52:00,0.70814,0.70826,0.70786,0.70809,55200000.0
2005-03-31 07:53:00,0.70811,0.70829,0.70796,0.70806,127300000.0
2005-03-31 07:54:00,0.70814,0.70838,0.70806,0.70829,109799998.0
2005-03-31 07:55:00,0.70823,0.70826,0.70797,0.70813,159499998.0
2005-03-31 07:56:00,0.70803,0.70826,0.70793,0.7082,56400000.0
2005-03-31 07:57:00,0.70826,0.70838,0.70813,0.70813,72200001.0
2005-03-31 07:58:00,0.70829,0.70829,0.7079,0.70808,163900000.0
2005-03-31 07:59:00,0.70822,0.70822,0.70776,0.70784,85700000.0
2005-03-31 08:00:00,0.70761,0.70791,0.7076,0.70771,149499997.0
2005-03-31 08:01:00,0.70797,0.70797,0.70764,0.70765,113300000.0
2005-03-31 08:02:00,0.70788,0.70789,0.70763,0.7077,68100000.0
2005-03-31 08:03:00,0.7077,0.70789,0.70749,0.70763,80300000.0
2005-03-31 08:04:00,0.70747,0.70758,0.70721,0.70728,92600000.0
2005-03-31 08:05:00,0.7073,0.70782,0.70724,0.70735,178999997.0
2005-03-31 08:06:00,0.70756,0.70789,0.70733,0.70786,150800001.0
2005-03-31 08:07:00,0.70747,0.70781,0.70747,0.70781,90800000.0
2005-03-31 08:08:00,0.70765,0.70787,0.7074,0.70748,170099999.0
2005-03-31 08:09:00,0.70755,0.70775,0.70743,0.70754,81900000.0
2005-03-31 08:10:00,0.70755,0.70795,0.7075,0.70773,119900001.0
2005-03-31 08:11:00,0.70758,0.70812,0.70758,0.70801,98100000.0
2005-03-31 08:12:00,0.70796,0.7082,0.70777,0.70817,83800000.0
2005-03-31 08:13:00,0.70794,0.70823,0.70787,0.70822,130400000.0
2005-03-31 08:14:00,0.70837,0.70837,0.7079,0.70805,65499999.0
2005-03-31 08:15:00,0.70813,0.70834,0.70795,0.7083,127700000.0
2005-03-31 08:16:00,0.70811,0.70837,0.70797,0.70829,112499998.0
2005-03-31 08:17:00,0.70846,0.70846,0.70817,0.70828,81299999.0
2005-03-31 08:18:00,0.7087,0.70894,0.70857,0.70886,116799998.0
2005-03-31 08:19:00,0.70911,0.7092,0.70871,0.70901,128200001.0
2005-03-31 08:20:00,0.70914,0.70926,0.70863,0.70913,119400000.0
2005-03-31 08:21:00,0.70898,0.70923,0.70898,0.70915,104899999.0
2005-03-31 08:22:00,0.70902,0.70926,0.70894,0.70901,95700000.0
2005-03-31 08:23:00,0.70936,0.70949,0.70908,0.70925,132600000.0
2005-03-31 08:24:00,0.70943,0.7099,0.70937,0.7099,117099999.0
2005-03-31 08:25:00,0.71003,0.71008,0.70959,0.71004,143699998.0
2005-03-31 08:26:00,0.71006,0.71019,0.70989,0.71003,138799998.0
2005-03-31 08:27:00,0.70998,0.71018,0.70989,0.71016,85100000.0
2005-03-31 08:28:00,0.71006,0.71021,0.70986,0.71006,83800001.0
2005-03-31 08:29:00,0.71038,0.71064,0.71001,0.71014,125999998.0
2005-03-31 08:30:00,0.71047,0.71048,0.70981,0.71033,112399999.0
2005-03-31 08:31:00,0.71058,0.71058,0.70981,0.70999,77400001.0
2005-03-31 08:32:00,0.71001,0.71001,0.70978,0.70989,148699997.0
2005-03-31 08:33:00,0.71,0.71013,0.70971,0.71012,89999999.0
2005-03-31 08:34:00,0.71041,0.71048,0.71015,0.71032,98299999.0
2005-03-31 08:35:00,0.71027,0.71049,0.71007,0.71036,170900002.0
2005-03-31 08:36:00,0.71021,0.71061,0.71018,0.71038,78500000.0
2005-03-31 08:37:00,0.71046,0.71078,0.71041,0.71068,56300000.0
2005-03-31 08:38:00,0.71067,0.7107,0.71038,0.71062,142000001.0
2005-03-31 08:39:00,0.71059,0.71082,0.71046,0.71057,94000001.0
2005-03-31 08:40:00,0.7107,0.7107,0.71029,0.71043,101300000.0
2005-03-31 08:41:00,0.71053,0.71077,0.71043,0.71065,80200000.0
2005-03-31 08:42:00,0.71049,0.71085,0.71049,0.71065,113399999.0
2005-03-31 08:43:00,0.71062,0.71069,0.71036,0.71048,69200000.0
2005-03-31 08:44:00,0.71055,0.71055,0.71035,0.71035,74400000.0
2005-03-31 08:45:00,0.71032,0.71054,0.71031,0.71054,112000001.0
2005-03-31 08:46:00,0.71053,0.71062,0.7103,0.71054,106399999.0
2005-03-31 08:47:00,0.71056,0.71073,0.71038,0.71044,103599998.0
2005-03-31 08:48:00,0.71084,0.71093,0.71057,0.7107,109699998.0
2005-03-31 08:49:00,0.7105,0.71102,0.71036,0.7109,128800001.0
2005-03-31 08:50:00,0.7109,0.71128,0.7109,0.71106,132799999.0
2005-03-31 08:51:00,0.71137,0.71137,0.71088,0.71098,122399998.0
2005-03-31 08:52:00,0.71118,0.71118,0.71082,0.71112,88900001.0
2005-03-31 08:53:00,0.71094,0.71101,0.71066,0.71092,166200001.0
2005-03-31 08:54:00,0.71096,0.71115,0.71076,0.71106,114700000.0
2005-03-31 08:55:00,0.71107,0.71114,0.71066,0.71097,218800002.0
2005-03-31 08:56:00,0.71105,0.71126,0.71071,0.71113,151500001.0
2005-03-31 08:57:00,0.71101,0.71141,0.71083,0.71127,109100000.0
2005-03-31 08:58:00,0.71127,0.71128,0.71105,0.71122,125000000.0
2005-03-31 08:59:00,0.71131,0.71141,0.71107,0.71123,71700000.0
2005-03-31 09:00:00,0.71126,0.71138,0.711,0.71119,126600000.0
2005-03-31 09:01:00,0.71109,0.71127,0.71101,0.71122,92000000.0
2005-03-31 09:02:00,0.7112,0.71128,0.71107,0.71128,83100000.0
2005-03-31 09:03:00,0.71119,0.71125,0.71076,0.71125,140699999.0
2005-03-31 09:04:00,0.71127,0.71127,0.71088,0.71107,169900001.0
2005-03-31 09:05:00,0.71111,0.71122,0.71098,0.71115,96900000.0
2005-03-31 09:06:00,0.71098,0.71126,0.71098,0.71102,130999999.0
2005-03-31 09:07:00,0.711,0.71111,0.71084,0.71099,125400001.0
2005-03-31 09:08:00,0.71099,0.71105,0.71087,0.71097,115399997.0
2005-03-31 09:09:00,0.71098,0.71131,0.71095,0.71097,170100002.0
2005-03-31 09:10:00,0.71111,0.71116,0.71068,0.71092,137099999.0
2005-03-31 09:11:00,0.71102,0.71105,0.71087,0.71101,95799999.0
2005-03-31 09:12:00,0.71099,0.71111,0.71083,0.7111,99499999.0
2005-03-31 09:13:00,0.71101,0.71117,0.71096,0.71096,105399998.0
2005-03-31 09:14:00,0.71071,0.71101,0.71069,0.71099,84699999.0
2005-03-31 09:15:00,0.71076,0.711,0.71048,0.71073,168700002.0
2005-03-31 09:16:00,0.71062,0.71069,0.71026,0.71048,62300000.0
2005-03-31 09:17:00,0.71043,0.71056,0.70999,0.71044,165699999.0
2005-03-31 09:18:00,0.71028,0.71056,0.71023,0.71044,139299998.0
2005-03-31 09:19:00,0.71047,0.71054,0.71021,0.71028,115099998.0
2005-03-31 09:20:00,0.71031,0.71059,0.71031,0.71057,108300000.0
2005-03-31 09:21:00,0.71046,0.71056,0.71041,0.71051,121300002.0
2005-03-31 09:22:00,0.71017,0.71074,0.71017,0.71074,88600000.0
2005-03-31 09:23:00,0.71047,0.71068,0.71035,0.71048,119000000.0
2005-03-31 09:24:00,0.71064,0.71072,0.71047,0.71047,91300000.0
2005-03-31 09:25:00,0.71061,0.711,0.71052,0.71064,161599998.0
2005-03-31 09:26:00,0.71079,0.71108,0.71069,0.71106,106499999.0
2005-03-31 09:27:00,0.71112,0.71126,0.71087,0.71099,128900000.0
2005-03-31 09:28:00,0.71117,0.71129,0.71063,0.71065,109699999.0
2005-03-31 09:29:00,0.71094,0.71104,0.71065,0.71065,92500000.0
2005-03-31 09:30:00,0.71062,0.71092,0.71058,0.71072,144700000.0
2005-03-31 09:31:00,0.71069,0.71081,0.71055,0.71077,82100001.0
2005-03-31 09:32:00,0.71069,0.71095,0.71057,0.71066,148299999.0
2005-03-31 09:33:00,0.71068,0.71111,0.71066,0.71104,179599998.0
2005-03-31 09:34:00,0.71107,0.71112,0.71067,0.71092,132100000.0
2005-03-31 09:35:00,0.71099,0.71103,0.71043,0.71067,205700002.0
2005-03-31 09:36:00,0.71092,0.71094,0.71058,0.71089,142499999.0
2005-03-31 09:37:00,0.71074,0.71075,0.71055,0.71074,72500000.0
2005-03-31 09:38:00,0.71074,0.7109,0.71054,0.71054,94500001.0
2005-03-31 09:39:00,0.7108,0.7108,0.7106,0.71061,68399999.0
2005-03-31 09:40:00,0.71038,0.71068,0.71037,0.71051,154600000.0
2005-03-31 09:41:00,0.71051,0.71086,0.71029,0.71057,200200000.0
2005-03-31 09:42:00,0.71058,0.71069,0.71054,0.71059,90000000.0
2005-03-31 09:43:00,0.71058,0.71101,0.71058,0.71098,114300002.0
2005-03-31 09:44:00,0.71078,0.71096,0.71063,0.7108,93099999.0
2005-03-31 09:45:00,0.7108,0.7108,0.71057,0.7108,72499999.0
2005-03-31 09:46:00,0.71086,0.71114,0.71076,0.71088,54500000.0
2005-03-31 09:47:00,0.7109,0.71102,0.7107,0.71089,75700001.0
2005-03-31 09:48:00,0.71089,0.71091,0.71059,0.71059,160499999.0
2005-03-31 09:49:00,0.71056,0.71091,0.71053,0.71081,95000001.0
2005-03-31 09:50:00,0.71078,0.71086,0.71066,0.71078,84600000.0
2005-03-31 09:51:00,0.71074,0.71091,0.71066,0.71085,73099999.0
2005-03-31 09:52:00,0.71071,0.71093,0.71058,0.71078,93399999.0
2005-03-31 09:53:00,0.71073,0.71109,0.71073,0.71093,86800001.0
2005-03-31 09:54:00,0.71107,0.71113,0.71075,0.71097,136000001.0
2005-03-31 09:55:00,0.711,0.71116,0.71082,0.71102,79100002.0
2005-03-31 09:56:00,0.71114,0.71116,0.71082,0.71102,103999997.0
2005-03-31 09:57:00,0.71109,0.71118,0.71094,0.7111,78799999.0
2005-03-31 09:58:00,0.71091,0.71114,0.71081,0.71083,102399999.0
2005-03-31 09:59:00,0.71095,0.71114,0.71089,0.71095,128499999.0
2005-03-31 10:00:00,0.71107,0.7111,0.71086,0.7111,71200000.0
2005-03-31 10:01:00,0.71086,0.71112,0.71081,0.7109,123500000.0
2005-03-31 10:02:00,0.71093,0.71111,0.7108,0.71105,124399999.0
2005-03-31 10:03:00,0.71094,0.71109,0.71076,0.71095,109199999.0
2005-03-31 10:04:00,0.7108,0.71105,0.71076,0.71076,88399999.0
2005-03-31 10:05:00,0.71083,0.71106,0.71069,0.71069,80500001.0
2005-03-31 10:06:00,0.71087,0.71101,0.71085,0.71097,110600002.0
2005-03-31 10:07:00,0.71093,0.71112,0.71087,0.71089,136699999.0
2005-03-31 10:08:00,0.71091,0.71119,0.71084,0.71095,203200001.0
2005-03-31 10:09:00,0.71051,0.71114,0.71051,0.71111,152699998.0
2005-03-31 10:10:00,0.71116,0.71127,0.71077,0.71102,75000000.0
2005-03-31 10:11:00,0.71093,0.71137,0.71086,0.71118,133200000.0
2005-03-31 10:12:00,0.71088,0.71157,0.71086,0.71142,167500000.0
2005-03-31 10:13:00,0.71158,0.71194,0.71146,0.71171,107800000.0
2005-03-31 10:14:00,0.71165,0.7117,0.71129,0.71136,75700000.0
2005-03-31 10:15:00,0.71098,0.71131,0.71095,0.71127,93899999.0
2005-03-31 10:16:00,0.7114,0.71147,0.71101,0.71117,125799999.0
2005-03-31 10:17:00,0.71105,0.71114,0.71086,0.71113,59299999.0
2005-03-31 10:18:00,0.71098,0.71107,0.71051,0.71077,218500006.0
2005-03-31 10:19:00,0.7109,0.71108,0.71073,0.71092,72500000.0
2005-03-31 10:20:00,0.71085,0.71114,0.71076,0.71098,113299999.0
2005-03-31 10:21:00,0.71114,0.71134,0.711,0.71122,94499998.0
2005-03-31 10:22:00,0.71126,0.71147,0.71119,0.71146,60000000.0
2005-03-31 10:23:00,0.71146,0.71151,0.71098,0.71114,127299999.0
2005-03-31 10:24:00,0.71116,0.71161,0.71112,0.71132,156199998.0
2005-03-31 10:25:00,0.71114,0.71114,0.71089,0.71095,110099998.0
2005-03-31 10:26:00,0.71081,0.71101,0.71075,0.711,128499998.0
2005-03-31 10:27:00,0.71081,0.71091,0.71069,0.71085,112100000.0
2005-03-31 10:28:00,0.71117,0.7113,0.71088,0.71113,144800000.0
2005-03-31 10:29:00,0.71112,0.71116,0.71058,0.71068,91400000.0
2005-03-31 10:30:00,0.71075,0.71092,0.71054,0.7108,157599998.0
2005-03-31 10:31:00,0.71074,0.71085,0.71063,0.71083,171300001.0
2005-03-31 10:32:00,0.71073,0.71082,0.71061,0.71061,132799999.0
2005-03-31 10:33:00,0.71068,0.71088,0.71058,0.71058,111000000.0
2005-03-31 10:34:00,0.71056,0.7109,0.71056,0.71086,81200000.0
2005-03-31 10:35:00,0.71057,0.71072,0.71041,0.71042,106300000.0
2005-03-31 10:36:00,0.7103,0.71049,0.71016,0.71025,117999999.0
2005-03-31 10:37:00,0.71035,0.71058,0.7103,0.71048,115399999.0
2005-03-31 10:38:00,0.71033,0.71056,0.71024,0.7104,120600001.0
2005-03-31 10:39:00,0.71008,0.71056,0.71008,0.71028,108700000.0
2005-03-31 10:40:00,0.71037,0.7106,0.71012,0.7104,99299997.0
2005-03-31 10:41:00,0.71057,0.71062,0.71038,0.7105,69200001.0
2005-03-31 10:42:00,0.71048,0.71066,0.71044,0.71062,170899998.0
2005-03-31 10:43:00,0.71073,0.71081,0.71049,0.71058,104299999.0
2005-03-31 10:44:00,0.71074,0.71082,0.71043,0.71055,171300000.0
2005-03-31 10:45:00,0.7107,0.7107,0.71045,0.71067,179800000.0
2005-03-31 10:46:00,0.71049,0.71068,0.71039,0.71063,124399999.0
2005-03-31 10:47:00,0.7107,0.71078,0.71039,0.71078,86800001.0
2005-03-31 10:48:00,0.71041,0.71058,0.71033,0.71033,107800002.0
2005-03-31 10:49:00,0.71027,0.7105,0.71022,0.71041,108999999.0
2005-03-31 10:50:00,0.71049,0.7108,0.71038,0.71067,102300000.0
2005-03-31 10:51:00,0.71054,0.71092,0.71054,0.71085,124899998.0
2005-03-31 10:52:00,0.71094,0.71106,0.71085,0.71106,108500000.0
2005-03-31 10:53:00,0.71094,0.7113,0.71089,0.71128,64600000.0
2005-03-31 10:54:00,0.7111,0.71134,0.71085,0.71087,87600001.0
2005-03-31 10:55:00,0.71132,0.71151,0.71103,0.71123,82000000.0
2005-03-31 10:56:00,0.71128,0.71179,0.71112,0.71158,124699999.0
2005-03-31 10:57:00,0.71164,0.71167,0.71103,0.71143,92700000.0
2005-03-31 10:58:00,0.71137,0.71171,0.71135,0.71151,192000000.0
2005-03-31 10:59:00,0.71159,0.71202,0.71134,0.71134,78000000.0
2005-03-31 11:00:00,0.71124,0.71174,0.71079,0.71151,133099999.0
2005-03-31 11:01:00,0.71152,0.71177,0.71141,0.71155,96500001.0
2005-03-31 11:02:00,0.71144,0.71144,0.7108,0.71099,83800001.0
2005-03-31 11:03:00,0.71101,0.71136,0.71071,0.71072,189400001.0
2005-03-31 11:04:00,0.71081,0.71106,0.71076,0.71082,123999999.0
2005-03-31 11:05:00,0.71077,0.71099,0.7106,0.71088,94599999.0
2005-03-31 11:06:00,0.71085,0.71097,0.71067,0.7107,129999998.0
2005-03-31 11:07:00,0.71072,0.71105,0.71064,0.71095,182399999.0
2005-03-31 11:08:00,0.71098,0.71102,0.71063,0.71065,127199998.0
2005-03-31 11:09:00,0.71077,0.71085,0.71067,0.71072,136100002.0
2005-03-31 11:10:00,0.71085,0.71102,0.71057,0.71089,67700001.0
2005-03-31 11:11:00,0.71088,0.71089,0.71056,0.71078,159399998.0
2005-03-31 11:12:00,0.71071,0.71093,0.71064,0.71078,150799999.0
2005-03-31 11:13:00,0.71064,0.71108,0.71056,0.7108,211199995.0
2005-03-31 11:14:00,0.71073,0.71123,0.71072,0.71104,109600000.0
2005-03-31 11:15:00,0.71081,0.71111,0.71075,0.71097,119000000.0
2005-03-31 11:16:00,0.71082,0.71095,0.71074,0.71084,141600000.0
2005-03-31 11:17:00,0.7108,0.71105,0.71069,0.71092,129699999.0
2005-03-31 11:18:00,0.71102,0.71124,0.71081,0.71095,115999998.0
2005-03-31 11:19:00,0.71092,0.71099,0.71075,0.71094,148900003.0
2005-03-31 11:20:00,0.71096,0.71107,0.71074,0.71092,110699999.0
2005-03-31 11:21:00,0.71087,0.71096,0.7106,0.71072,89200001.0
2005-03-31 11:22:00,0.71083,0.71113,0.71061,0.71096,168499999.0
2005-03-31 11:23:00,0.71109,0.71134,0.71075,0.71078,114399996.0
2005-03-31 11:24:00,0.71102,0.71116,0.7108,0.71106,84900000.0
2005-03-31 11:25:00,0.71082,0.71097,0.71071,0.71086,136600002.0
2005-03-31 11:26:00,0.71094,0.71101,0.71085,0.71089,149900001.0
2005-03-31 11:27:00,0.71093,0.71115,0.71069,0.71094,92800000.0
2005-03-31 11:28:00,0.71078,0.71096,0.71065,0.7108,87499998.0
2005-03-31 11:29:00,0.71058,0.71083,0.71049,0.71074,130399999.0
2005-03-31 11:30:00,0.71086,0.71094,0.71058,0.71066,109999999.0
2005-03-31 11:31:00,0.71064,0.71088,0.71049,0.71088,126699999.0
2005-03-31 11:32:00,0.71079,0.71089,0.7106,0.71062,101700000.0
2005-03-31 11:33:00,0.71061,0.71073,0.71051,0.71066,95200000.0
2005-03-31 11:34:00,0.71072,0.71087,0.71048,0.71071,106600000.0
2005-03-31 11:35:00,0.71087,0.711,0.71057,0.71068,147400004.0
2005-03-31 11:36:00,0.71089,0.71104,0.71058,0.71097,117699999.0
2005-03-31 11:37:00,0.71105,0.7111,0.71057,0.71057,67200000.0
2005-03-31 11:38:00,0.71065,0.71092,0.71044,0.71084,167599999.0
2005-03-31 11:39:00,0.71083,0.71085,0.71064,0.71076,144600000.0
2005-03-31 11:40:00,0.71068,0.71101,0.71068,0.71095,121900002.0
2005-03-31 11:41:00,0.71083,0.711,0.71083,0.71092,86400001.0
2005-03-31 11:42:00,0.71066,0.71109,0.71066,0.71083,114300001.0
2005-03-31 11:43:00,0.71078,0.71078,0.71011,0.71042,89299999.0
2005-03-31 11:44:00,0.71052,0.71059,0.71022,0.71047,189800003.0
2005-03-31 11:45:00,0.71059,0.71069,0.71044,0.71055,71600000.0
2005-03-31 11:46:00,0.71056,0.71066,0.71036,0.71045,83099999.0
2005-03-31 11:47:00,0.71055,0.71058,0.71023,0.71023,147399998.0
2005-03-31 11:48:00,0.71018,0.71051,0.71015,0.71025,109399998.0
2005-03-31 11:49:00,0.71012,0.71036,0.70962,0.70968,153399999.0
2005-03-31 11:50:00,0.7098,0.70997,0.70965,0.70992,93200000.0
2005-03-31 11:51:00,0.70984,0.71003,0.70977,0.70987,106000001.0
2005-03-31 11:52:00,0.70982,0.71035,0.70965,0.71035,98499999.0
2005-03-31 11:53:00,0.7104,0.71045,0.71007,0.71018,163800002.0
2005-03-31 11:54:00,0.71024,0.71035,0.70999,0.71028,93300001.0
2005-03-31 11:55:00,0.71017,0.71031,0.70998,0.71,113000000.0
2005-03-31 11:56:00,0.71002,0.71023,0.70995,0.71011,96800000.0
2005-03-31 11:57:00,0.71007,0.71028,0.70997,0.71012,131100000.0
2005-03-31 11:58:00,0.71013,0.71029,0.70995,0.71012,108000000.0
2005-03-31 11:59:00,0.71006,0.7102,0.70996,0.71011,74100000.0
2005-03-31 12:00:00,0.70983,0.71009,0.70981,0.71007,116400001.0
2005-03-31 12:01:00,0.71017,0.7104,0.71003,0.71013,175899999.0
2005-03-31 12:02:00,0.71018,0.71027,0.71005,0.71011,93699999.0
2005-03-31 12:03:00,0.71006,0.71023,0.70991,0.70996,121400000.0
2005-03-31 12:04:00,0.71026,0.71044,0.71016,0.7104,87200000.0
2005-03-31 12:05:00,0.71022,0.71039,0.71016,0.7103,118299999.0
2005-03-31 12:06:00,0.71015,0.71043,0.71007,0.71027,141699997.0
2005-03-31 12:07:00,0.71019,0.71059,0.70999,0.71036,123200001.0
2005-03-31 12:08:00,0.71029,0.71044,0.71022,0.71024,158699998.0
2005-03-31 12:09:00,0.71034,0.71041,0.71011,0.71025,130400000.0
2005-03-31 12:10:00,0.71023,0.71037,0.71014,0.71027,92199998.0
2005-03-31 12:11:00,0.7102,0.71038,0.71009,0.71009,100799999.0
2005-03-31 12:12:00,0.71013,0.71032,0.71013,0.71029,124800000.0
2005-03-31 12:13:00,0.71027,0.71054,0.71018,0.71047,138700001.0
2005-03-31 12:14:00,0.71043,0.71054,0.71023,0.71023,105899999.0
2005-03-31 12:15:00,0.71044,0.71058,0.71023,0.71053,113099998.0
2005-03-31 12:16:00,0.71028,0.71047,0.7101,0.71029,132800000.0
2005-03-31 12:17:00,0.71036,0.71038,0.70995,0.70998,127699999.0
2005-03-31 12:18:00,0.71011,0.71017,0.70994,0.70994,89700002.0
2005-03-31 12:19:00,0.71007,0.71021,0.71,0.71002,89000000.0
2005-03-31 12:20:00,0.71021,0.71028,0.71008,0.71012,78400000.0
2005-03-31 12:21:00,0.70987,0.71024,0.70987,0.7102,200200001.0
2005-03-31 12:22:00,0.71001,0.71032,0.70992,0.71025,70700000.0
2005-03-31 12:23:00,0.70981,0.7102,0.70978,0.7101,148899999.0
2005-03-31 12:24:00,0.71002,0.71012,0.70986,0.70997,146300000.0
2005-03-31 12:25:00,0.7102,0.71025,0.70984,0.71016,176500000.0
2005-03-31 12:26:00,0.71012,0.71023,0.70991,0.71019,114000001.0
2005-03-31 12:27:00,0.71037,0.71037,0.71014,0.71017,112199999.0
2005-03-31 12:28:00,0.71037,0.71037,0.71014,0.71034,112399999.0
2005-03-31 12:29:00,0.71023,0.71027,0.71005,0.71005,96100000.0
2005-03-31 12:30:00,0.71025,0.71038,0.71013,0.71033,66600000.0
2005-03-31 12:31:00,0.71023,0.71042,0.70999,0.71023,171599997.0
2005-03-31 12:32:00,0.71022,0.71028,0.71001,0.71026,115900001.0
2005-03-31 12:33:00,0.71005,0.71043,0.71004,0.71028,135400001.0
2005-03-31 12:34:00,0.71035,0.7106,0.71021,0.7106,163499999.0
2005-03-31 12:35:00,0.71051,0.71051,0.71022,0.71025,75100000.0
2005-03-31 12:36:00,0.71023,0.71045,0.71017,0.71037,114600001.0
2005-03-31 12:37:00,0.71036,0.71049,0.71021,0.71025,99099999.0
2005-03-31 12:38:00,0.71031,0.71044,0.71014,0.71037,130900001.0
2005-03-31 12:39:00,0.71045,0.71057,0.71036,0.71053,130599998.0
2005-03-31 12:40:00,0.71032,0.71057,0.70987,0.71057,117200001.0
2005-03-31 12:41:00,0.71047,0.71058,0.71012,0.71053,89200000.0
2005-03-31 12:42:00,0.71035,0.71059,0.71019,0.71051,137799999.0
2005-03-31 12:43:00,0.71046,0.71063,0.71035,0.71047,62999999.0
2005-03-31 12:44:00,0.71052,0.71066,0.71041,0.71045,107500000.0
2005-03-31 12:45:00,0.71047,0.71065,0.71035,0.71055,121700000.0
2005-03-31 12:46:00,0.71069,0.71072,0.71047,0.71047,72800000.0
2005-03-31 12:47:00,0.71065,0.71079,0.71046,0.71068,75100000.0
2005-03-31 12:48:00,0.71082,0.71088,0.71047,0.71047,117100000.0
2005-03-31 12:49:00,0.7109,0.711,0.71073,0.71073,100899999.0
2005-03-31 12:50:00,0.71054,0.71088,0.71054,0.71061,60400000.0
2005-03-31 12:51:00,0.71094,0.71094,0.71062,0.71088,169300002.0
2005-03-31 12:52:00,0.7107,0.711,0.7107,0.71074,111900000.0
2005-03-31 12:53:00,0.71068,0.71094,0.71057,0.71087,196399998.0
2005-03-31 12:54:00,0.71054,0.71083,0.71054,0.71079,85600000.0
2005-03-31 12:55:00,0.71077,0.71086,0.7106,0.71072,199800001.0
2005-03-31 12:56:00,0.71068,0.71093,0.71049,0.71073,97500000.0
2005-03-31 12:57:00,0.71072,0.71075,0.71048,0.71063,109900000.0
2005-03-31 12:58:00,0.71074,0.71081,0.71053,0.71062,149900000.0
2005-03-31 12:59:00,0.7107,0.71078,0.71058,0.71076,119700000.0
2005-03-31 13:00:00,0.71051,0.71075,0.71049,0.71069,103600000.0
2005-03-31 13:01:00,0.71048,0.71076,0.7104,0.71063,92400000.0
2005-03-31 13:02:00,0.71053,0.71082,0.71047,0.71061,117600000.0
2005-03-31 13:03:00,0.71069,0.71069,0.71031,0.71062,86200000.0
2005-03-31 13:04:00,0.71044,0.7106,0.71032,0.71058,139399999.0
2005-03-31 13:05:00,0.71062,0.71077,0.71045,0.71062,99800000.0
2005-03-31 13:06:00,0.71067,0.7107,0.71039,0.71039,59500000.0
2005-03-31 13:07:00,0.71044,0.71067,0.71019,0.71032,89999998.0
2005-03-31 13:08:00,0.71039,0.71057,0.71005,0.71005,151199999.0
2005-03-31 13:09:00,0.71028,0.71062,0.71015,0.71036,133900001.0
2005-03-31 13:10:00,0.7106,0.71066,0.71037,0.71043,136400001.0
2005-03-31 13:11:00,0.71065,0.71079,0.71054,0.71068,109900000.0
2005-03-31 13:12:00,0.71065,0.71075,0.71048,0.7107,75399999.0
2005-03-31 13:13:00,0.71065,0.71073,0.7105,0.71067,132400000.0
2005-03-31 13:14:00,0.71056,0.71073,0.7105,0.71063,129799998.0
2005-03-31 13:15:00,0.7104,0.71069,0.71031,0.71069,112199999.0
2005-03-31 13:16:00,0.71043,0.71081,0.71038,0.7106,136700000.0
2005-03-31 13:17:00,0.71072,0.71092,0.71049,0.71059,112200002.0
2005-03-31 13:18:00,0.71048,0.71079,0.7104,0.7104,81000001.0
2005-03-31 13:19:00,0.71069,0.7108,0.71051,0.71059,93999999.0
2005-03-31 13:20:00,0.71051,0.71077,0.71038,0.71059,132700000.0
2005-03-31 13:21:00,0.71049,0.7109,0.71048,0.71085,143200002.0
2005-03-31 13:22:00,0.71052,0.71089,0.71052,0.71073,115799999.0
2005-03-31 13:23:00,0.71065,0.71079,0.71045,0.71055,163400000.0
2005-03-31 13:24:00,0.71062,0.71089,0.71041,0.71059,229700002.0
2005-03-31 13:25:00,0.71051,0.71071,0.7104,0.71053,192000000.0
2005-03-31 13:26:00,0.71044,0.71069,0.71035,0.71063,82600000.0
2005-03-31 13:27:00,0.71052,0.71068,0.71037,0.71063,109100000.0
2005-03-31 13:28:00,0.71056,0.71063,0.71052,0.71059,150100001.0
2005-03-31 13:29:00,0.7105,0.71058,0.71041,0.71051,172199997.0
2005-03-31 13:30:00,0.71062,0.7108,0.71031,0.71077,154899999.0
2005-03-31 13:31:00,0.71036,0.71079,0.71029,0.7107,115499999.0
2005-03-31 13:32:00,0.71062,0.71079,0.71047,0.7107,182400003.0
2005-03-31 13:33:00,0.71061,0.71065,0.71037,0.71048,90600000.0
2005-03-31 13:34:00,0.71057,0.71066,0.71049,0.71057,62900000.0
2005-03-31 13:35:00,0.71081,0.71095,0.71041,0.71081,269200001.0
2005-03-31 13:36:00,0.71098,0.71098,0.71064,0.71086,212699998.0
2005-03-31 13:37:00,0.71084,0.71084,0.71032,0.71079,142300002.0
2005-03-31 13:38:00,0.71076,0.71076,0.71049,0.71063,31100000.0
2005-03-31 13:39:00,0.71086,0.71086,0.7104,0.71071,93299999.0
2005-03-31 13:40:00,0.71082,0.71082,0.71037,0.71046,56000000.0
2005-03-31 13:41:00,0.71067,0.71082,0.71046,0.71065,155700000.0
2005-03-31 13:42:00,0.71065,0.71075,0.71048,0.71056,138400000.0
2005-03-31 13:43:00,0.71051,0.71062,0.71039,0.71058,131600000.0
2005-03-31 13:44:00,0.71051,0.71083,0.71033,0.71052,130900001.0
2005-03-31 13:45:00,0.71034,0.7107,0.71034,0.7107,165499995.0
2005-03-31 13:46:00,0.71077,0.71077,0.71055,0.71055,127499999.0
2005-03-31 13:47:00,0.71081,0.71081,0.71056,0.71065,169500000.0
2005-03-31 13:48:00,0.71056,0.71083,0.71045,0.71047,120300002.0
2005-03-31 13:49:00,0.71065,0.71076,0.7105,0.71067,98000001.0
2005-03-31 13:50:00,0.71064,0.71069,0.71044,0.7105,96599999.0
2005-03-31 13:51:00,0.71058,0.71068,0.71046,0.71056,145300001.0
2005-03-31 13:52:00,0.71065,0.71065,0.7104,0.71053,177500000.0
2005-03-31 13:53:00,0.71085,0.71085,0.71043,0.7106,123100000.0
2005-03-31 13:54:00,0.71073,0.71076,0.71043,0.71064,102400000.0
2005-03-31 13:55:00,0.71049,0.71073,0.71044,0.71052,83700000.0
2005-03-31 13:56:00,0.7105,0.71058,0.71021,0.71048,98600000.0
2005-03-31 13:57:00,0.71053,0.71055,0.71023,0.7104,89199999.0
2005-03-31 13:58:00,0.71019,0.7106,0.71013,0.71057,105900000.0
2005-03-31 13:59:00,0.71046,0.71067,0.71027,0.71038,148300000.0
2005-03-31 14:00:00,0.71018,0.71062,0.71011,0.71062,144800003.0
2005-03-31 14:01:00,0.71027,0.71058,0.71023,0.71051,105499999.0
2005-03-31 14:02:00,0.71057,0.71066,0.7104,0.71045,154099998.0
2005-03-31 14:03:00,0.71047,0.71051,0.71003,0.71003,109899998.0
2005-03-31 14:04:00,0.71035,0.71043,0.71013,0.71039,110400000.0
2005-03-31 14:05:00,0.71042,0.71069,0.71029,0.71045,106000001.0
2005-03-31 14:06:00,0.71031,0.71037,0.71014,0.71019,120500001.0
2005-03-31 14:07:00,0.71038,0.71066,0.71025,0.7106,100800002.0
2005-03-31 14:08:00,0.71033,0.71094,0.71025,0.71094,84499999.0
2005-03-31 14:09:00,0.71056,0.71057,0.71024,0.71024,144399999.0
2005-03-31 14:10:00,0.7104,0.7104,0.71008,0.71035,127100001.0
2005-03-31 14:11:00,0.71015,0.71034,0.71011,0.71023,145399999.0
2005-03-31 14:12:00,0.71021,0.71061,0.71021,0.71043,122799999.0
2005-03-31 14:13:00,0.71049,0.71059,0.71008,0.71018,98899999.0
2005-03-31 14:14:00,0.7102,0.71065,0.71018,0.71036,142699999.0
2005-03-31 14:15:00,0.71033,0.71059,0.71027,0.71027,96600000.0
2005-03-31 14:16:00,0.71023,0.71075,0.71023,0.7106,123500000.0
2005-03-31 14:17:00,0.7106,0.71078,0.71052,0.71052,90699999.0
2005-03-31 14:18:00,0.71059,0.71077,0.71038,0.71065,135500000.0
2005-03-31 14:19:00,0.71018,0.71082,0.71016,0.71065,164100000.0
2005-03-31 14:20:00,0.71062,0.71082,0.71027,0.71033,90500000.0
2005-03-31 14:21:00,0.71058,0.71063,0.71041,0.71051,100800000.0
2005-03-31 14:22:00,0.71045,0.71045,0.71021,0.71021,46000000.0
2005-03-31 14:23:00,0.71044,0.71051,0.71032,0.71032,178799998.0
2005-03-31 14:24:00,0.71035,0.7107,0.7102,0.71052,69300000.0
2005-03-31 14:25:00,0.71041,0.71056,0.71035,0.71046,96399999.0
2005-03-31 14:26:00,0.71033,0.71046,0.71033,0.71045,107499999.0
2005-03-31 14:27:00,0.71041,0.71051,0.71015,0.71015,151700002.0
2005-03-31 14:28:00,0.71027,0.71068,0.71025,0.71055,83600000.0
2005-03-31 14:29:00,0.71074,0.71074,0.71038,0.71043,146100000.0
2005-03-31 14:30:00,0.71043,0.71064,0.71019,0.7105,130299999.0
2005-03-31 14:31:00,0.71042,0.7107,0.71034,0.71063,124400001.0
2005-03-31 14:32:00,0.71039,0.71087,0.71039,0.71074,116200000.0
2005-03-31 14:33:00,0.71079,0.71083,0.71051,0.71067,110800002.0
2005-03-31 14:34:00,0.71086,0.71086,0.71041,0.71067,151700000.0
2005-03-31 14:35:00,0.7108,0.71081,0.71061,0.71071,108699998.0
2005-03-31 14:36:00,0.71063,0.71101,0.71063,0.71073,67500000.0
2005-03-31 14:37:00,0.71091,0.71099,0.7107,0.71082,78500000.0
2005-03-31 14:38:00,0.71088,0.71104,0.71072,0.71085,62699999.0
2005-03-31 14:39:00,0.71097,0.71105,0.71067,0.71083,131699999.0
2005-03-31 14:40:00,0.71092,0.71099,0.7107,0.71071,77399999.0
2005-03-31 14:41:00,0.71061,0.71075,0.7105,0.71068,134200000.0
2005-03-31 14:42:00,0.71061,0.71085,0.71049,0.71085,157499998.0
2005-03-31 14:43:00,0.71058,0.71089,0.71058,0.71074,92300000.0
2005-03-31 14:44:00,0.71071,0.71086,0.71056,0.71086,142799999.0
2005-03-31 14:45:00,0.71079,0.71096,0.71072,0.71072,112300000.0
2005-03-31 14:46:00,0.7107,0.71091,0.71066,0.71083,67700000.0
2005-03-31 14:47:00,0.71087,0.71106,0.71071,0.71092,142700001.0
2005-03-31 14:48:00,0.71101,0.7114,0.71085,0.71118,202700003.0
2005-03-31 14:49:00,0.71126,0.71154,0.7111,0.7115,130100001.0
2005-03-31 14:50:00,0.71118,0.71166,0.71117,0.71149,120800000.0
2005-03-31 14:51:00,0.71139,0.71176,0.71133,0.71151,142500000.0
2005-03-31 14:52:00,0.71126,0.71164,0.71109,0.7113,76400000.0
2005-03-31 14:53:00,0.71127,0.71163,0.71113,0.71163,72600000.0
2005-03-31 14:54:00,0.71149,0.71171,0.71147,0.71163,122700001.0
2005-03-31 14:55:00,0.71148,0.71164,0.7114,0.71155,130399998.0
2005-03-31 14:56:00,0.7116,0.71176,0.71147,0.71176,124300000.0
2005-03-31 14:57:00,0.71175,0.71181,0.7114,0.71157,125600000.0
2005-03-31 14:58:00,0.7115,0.71161,0.71141,0.71149,82300000.0
2005-03-31 14:59:00,0.71148,0.7116,0.71135,0.7116,81200002.0
2005-03-31 15:00:00,0.71169,0.71171,0.71137,0.71155,116900001.0
2005-03-31 15:01:00,0.71145,0.71167,0.7112,0.71135,109399999.0
2005-03-31 15:02:00,0.71154,0.71179,0.71142,0.71142,200600004.0
2005-03-31 15:03:00,0.71168,0.71185,0.71148,0.71185,116799999.0
2005-03-31 15:04:00,0.71177,0.71182,0.71157,0.71173,89299998.0
2005-03-31 15:05:00,0.71164,0.71175,0.71146,0.71146,122800001.0
2005-03-31 15:06:00,0.71174,0.71194,0.71143,0.71149,203800000.0
2005-03-31 15:07:00,0.71151,0.71162,0.71124,0.71146,72700000.0
2005-03-31 15:08:00,0.71132,0.71149,0.71084,0.71118,190000003.0
2005-03-31 15:09:00,0.71152,0.71169,0.71119,0.71141,104799999.0
2005-03-31 15:10:00,0.71149,0.71152,0.71113,0.71113,161199999.0
2005-03-31 15:11:00,0.7112,0.71177,0.7112,0.71165,98900000.0
2005-03-31 15:12:00,0.7116,0.71188,0.71131,0.71135,213200000.0
2005-03-31 15:13:00,0.71132,0.71139,0.71098,0.71127,109200000.0
2005-03-31 15:14:00,0.71134,0.71146,0.71106,0.71112,119200000.0
2005-03-31 15:15:00,0.71117,0.71135,0.71106,0.71131,134400002.0
2005-03-31 15:16:00,0.71157,0.71197,0.71134,0.71183,140499999.0
2005-03-31 15:17:00,0.71184,0.71196,0.71169,0.71181,89300001.0
2005-03-31 15:18:00,0.71166,0.71189,0.71151,0.71178,164000000.0
2005-03-31 15:19:00,0.7117,0.71184,0.71142,0.71172,119699998.0
2005-03-31 15:20:00,0.7118,0.71184,0.7114,0.71155,128100000.0
2005-03-31 15:21:00,0.71158,0.71171,0.71138,0.71159,103399999.0
2005-03-31 15:22:00,0.71141,0.71156,0.71126,0.71128,132100001.0
2005-03-31 15:23:00,0.71143,0.71167,0.71122,0.71154,147100000.0
2005-03-31 15:24:00,0.7115,0.71175,0.71126,0.71162,164300000.0
2005-03-31 15:25:00,0.71156,0.71177,0.71132,0.71146,201600001.0
2005-03-31 15:26:00,0.71128,0.71156,0.71126,0.71139,98900000.0
2005-03-31 15:27:00,0.71147,0.71158,0.71117,0.7112,63900000.0
2005-03-31 15:28:00,0.71144,0.71168,0.71125,0.71139,132500001.0
2005-03-31 15:29:00,0.71152,0.71169,0.71132,0.71157,145099998.0
2005-03-31 15:30:00,0.71179,0.71189,0.71136,0.71186,107500000.0
2005-03-31 15:31:00,0.71185,0.71301,0.71178,0.71298,96000001.0
2005-03-31 15:32:00,0.71323,0.71341,0.71279,0.71333,139200000.0
2005-03-31 15:33:00,0.71338,0.71367,0.71336,0.71341,137499999.0
2005-03-31 15:34:00,0.71319,0.71336,0.71288,0.71332,94100002.0
2005-03-31 15:35:00,0.71337,0.71345,0.7131,0.71322,83700000.0
2005-03-31 15:36:00,0.71341,0.71349,0.7132,0.71327,74900001.0
2005-03-31 15:37:00,0.71354,0.71355,0.71338,0.71355,119599999.0
2005-03-31 15:38:00,0.71356,0.71428,0.71352,0.7142,85299999.0
2005-03-31 15:39:00,0.71403,0.71429,0.71386,0.71394,110600000.0
2005-03-31 15:40:00,0.71411,0.71436,0.71388,0.71392,156800002.0
2005-03-31 15:41:00,0.71394,0.71395,0.7135,0.71377,73800000.0
2005-03-31 15:42:00,0.71379,0.71397,0.71367,0.71384,91500001.0
2005-03-31 15:43:00,0.7141,0.7141,0.71365,0.71377,108700000.0
2005-03-31 15:44:00,0.71384,0.71392,0.7133,0.71339,119899999.0
2005-03-31 15:45:00,0.71338,0.71369,0.71337,0.71356,102800001.0
2005-03-31 15:46:00,0.71356,0.71373,0.71346,0.71351,135599998.0
2005-03-31 15:47:00,0.71349,0.71362,0.71333,0.71333,133599999.0
2005-03-31 15:48:00,0.7137,0.71387,0.71357,0.71382,100999999.0
2005-03-31 15:49:00,0.71389,0.71402,0.71296,0.71296,126800003.0
2005-03-31 15:50:00,0.71301,0.71343,0.71298,0.71318,103900000.0
2005-03-31 15:51:00,0.71326,0.71337,0.71312,0.71316,120199999.0
2005-03-31 15:52:00,0.71308,0.71332,0.71308,0.71313,103000001.0
2005-03-31 15:53:00,0.71319,0.7134,0.7129,0.71319,165399998.0
2005-03-31 15:54:00,0.71303,0.71326,0.71294,0.71319,119200000.0
2005-03-31 15:55:00,0.71314,0.71323,0.71293,0.71322,89199998.0
2005-03-31 15:56:00,0.71313,0.71339,0.71299,0.71339,64499999.0
2005-03-31 15:57:00,0.71317,0.71336,0.71307,0.71309,83200000.0
2005-03-31 15:58:00,0.71295,0.71323,0.71279,0.7129,68200000.0
2005-03-31 15:59:00,0.71282,0.71344,0.71282,0.71337,88299999.0
2005-03-31 16:00:00,0.71303,0.71337,0.71303,0.71333,75300000.0
2005-03-31 16:01:00,0.71334,0.71339,0.71292,0.713,110600001.0
2005-03-31 16:02:00,0.71292,0.71317,0.71285,0.71303,95599998.0
2005-03-31 16:03:00,0.71324,0.71329,0.71275,0.71289,119100000.0
2005-03-31 16:04:00,0.71305,0.71323,0.71292,0.71323,113100002.0
2005-03-31 16:05:00,0.71294,0.71307,0.71273,0.71295,121000000.0
2005-03-31 16:06:00,0.71283,0.7132,0.71276,0.71291,159500001.0
2005-03-31 16:07:00,0.71295,0.71371,0.71288,0.7137,94099998.0
2005-03-31 16:08:00,0.71364,0.71371,0.71316,0.71335,65300000.0
2005-03-31 16:09:00,0.71351,0.71351,0.7132,0.71336,109499999.0
2005-03-31 16:10:00,0.71326,0.71352,0.71326,0.71349,107700000.0
2005-03-31 16:11:00,0.71334,0.7136,0.71323,0.71353,123099999.0
2005-03-31 16:12:00,0.71346,0.71395,0.71343,0.71395,85500001.0
2005-03-31 16:13:00,0.71399,0.7141,0.71381,0.71387,108800000.0
2005-03-31 16:14:00,0.71377,0.71398,0.71367,0.71378,166899998.0
2005-03-31 16:15:00,0.71373,0.71414,0.7137,0.7137,139799999.0
2005-03-31 16:16:00,0.71402,0.71409,0.71364,0.71406,110700000.0
2005-03-31 16:17:00,0.71401,0.71411,0.7139,0.7139,87199999.0
2005-03-31 16:18:00,0.71397,0.71434,0.71387,0.71411,119600000.0
2005-03-31 16:19:00,0.71404,0.71417,0.71371,0.71375,172800001.0
2005-03-31 16:20:00,0.71387,0.71393,0.71352,0.71388,103199998.0
2005-03-31 16:21:00,0.71375,0.71415,0.71375,0.71407,151800001.0
2005-03-31 16:22:00,0.71399,0.71408,0.71375,0.71392,123799999.0
2005-03-31 16:23:00,0.71373,0.71416,0.71373,0.714,72100000.0
2005-03-31 16:24:00,0.71408,0.71423,0.71389,0.71423,130299998.0
2005-03-31 16:25:00,0.71415,0.71436,0.714,0.71422,136400003.0
2005-03-31 16:26:00,0.71397,0.71424,0.71397,0.71419,137999999.0
2005-03-31 16:27:00,0.71448,0.71448,0.71401,0.71402,96400000.0
2005-03-31 16:28:00,0.71439,0.71454,0.71405,0.7142,162100002.0
2005-03-31 16:29:00,0.71439,0.71457,0.71418,0.71447,186200002.0
2005-03-31 16:30:00,0.7144,0.71455,0.71414,0.7143,168199997.0
2005-03-31 16:31:00,0.71439,0.71484,0.71439,0.71468,80400000.0
2005-03-31 16:32:00,0.71457,0.71474,0.71422,0.71444,252499997.0
2005-03-31 16:33:00,0.71445,0.71463,0.71395,0.71397,207599997.0
2005-03-31 16:34:00,0.71388,0.71412,0.7137,0.7139,98599999.0
2005-03-31 16:35:00,0.71415,0.71415,0.71385,0.714,161100001.0
2005-03-31 16:36:00,0.71394,0.71403,0.7138,0.71388,150500001.0
2005-03-31 16:37:00,0.7136,0.71389,0.7136,0.71388,96499997.0
2005-03-31 16:38:00,0.71386,0.71405,0.71379,0.71398,138500000.0
2005-03-31 16:39:00,0.71396,0.71409,0.71384,0.71392,82999999.0
2005-03-31 16:40:00,0.71402,0.71402,0.71368,0.71377,117899999.0
2005-03-31 16:41:00,0.71371,0.71398,0.71367,0.71395,60400000.0
2005-03-31 16:42:00,0.71364,0.71389,0.71364,0.71388,92800000.0
2005-03-31 16:43:00,0.71374,0.71383,0.71361,0.71378,91500000.0
2005-03-31 16:44:00,0.71374,0.7139,0.7137,0.71374,93199999.0
2005-03-31 16:45:00,0.71388,0.71389,0.71331,0.7135,161999999.0
2005-03-31 16:46:00,0.71338,0.71348,0.71309,0.7132,170299999.0
2005-03-31 16:47:00,0.71341,0.71368,0.71338,0.71348,133000000.0
2005-03-31 16:48:00,0.71356,0.71363,0.71308,0.71343,156900004.0
2005-03-31 16:49:00,0.71314,0.71325,0.7127,0.71281,127300001.0
2005-03-31 16:50:00,0.71277,0.71291,0.71253,0.71266,93400000.0
2005-03-31 16:51:00,0.71267,0.71267,0.71218,0.7123,177599999.0
2005-03-31 16:52:00,0.71226,0.71244,0.71214,0.71244,86200000.0
2005-03-31 16:53:00,0.71275,0.71296,0.71256,0.71284,136200001.0
2005-03-31 16:54:00,0.7129,0.7132,0.71284,0.71291,159000000.0
2005-03-31 16:55:00,0.71297,0.71322,0.71282,0.71322,169799999.0
2005-03-31 16:56:00,0.71339,0.71352,0.71321,0.71352,97499999.0
2005-03-31 16:57:00,0.71343,0.71354,0.71315,0.71333,112800002.0
2005-03-31 16:58:00,0.71299,0.71321,0.71269,0.71269,141199998.0
2005-03-31 16:59:00,0.71235,0.71278,0.71215,0.71256,118300000.0
2005-03-31 17:00:00,0.71229,0.71267,0.71223,0.71265,128499996.0
2005-03-31 17:01:00,0.71292,0.71294,0.71244,0.71273,158999998.0
2005-03-31 17:02:00,0.71293,0.71299,0.71266,0.71277,78299999.0
2005-03-31 17:03:00,0.71251,0.71295,0.71251,0.71282,59899999.0
2005-03-31 17:04:00,0.71289,0.71295,0.71269,0.71286,113999999.0
2005-03-31 17:05:00,0.71269,0.71284,0.71251,0.71262,113600000.0
2005-03-31 17:06:00,0.71263,0.71284,0.7126,0.71281,94700000.0
2005-03-31 17:07:00,0.71271,0.71284,0.71248,0.7126,85000000.0
2005-03-31 17:08:00,0.71226,0.7124,0.71216,0.71219,67999999.0
2005-03-31 17:09:00,0.71224,0.71236,0.71213,0.71228,90800000.0
2005-03-31 17:10:00,0.71235,0.71246,0.71224,0.71231,94600000.0
2005-03-31 17:11:00,0.71172,0.71217,0.71172,0.71199,99399998.0
2005-03-31 17:12:00,0.71175,0.71207,0.71158,0.71197,118100000.0
2005-03-31 17:13:00,0.71174,0.71198,0.71151,0.71151,150399998.0
2005-03-31 17:14:00,0.71166,0.71179,0.71137,0.71149,135500000.0
2005-03-31 17:15:00,0.71178,0.71202,0.71171,0.7118,94900000.0
2005-03-31 17:16:00,0.71174,0.71187,0.71152,0.71154,139900001.0
2005-03-31 17:17:00,0.71149,0.71161,0.7107,0.71128,94700000.0
2005-03-31 17:18:00,0.71121,0.71173,0.71114,0.71173,179800001.0
2005-03-31 17:19:00,0.71189,0.71206,0.71172,0.71186,102799999.0
2005-03-31 17:20:00,0.71195,0.71208,0.71163,0.71202,72300000.0
2005-03-31 17:21:00,0.71184,0.71202,0.711,0.71122,142799998.0
2005-03-31 17:22:00,0.71116,0.71137,0.71108,0.71125,110400000.0
2005-03-31 17:23:00,0.71152,0.71161,0.71128,0.71152,173000003.0
2005-03-31 17:24:00,0.71143,0.71153,0.71134,0.71142,126600000.0
2005-03-31 17:25:00,0.71138,0.71153,0.71123,0.71147,126999999.0
2005-03-31 17:26:00,0.71157,0.71162,0.71129,0.71129,121900003.0
2005-03-31 17:27:00,0.71134,0.7116,0.71119,0.71145,118499999.0
2005-03-31 17:28:00,0.71132,0.71172,0.71129,0.71139,149400002.0
2005-03-31 17:29:00,0.71146,0.71155,0.71129,0.71145,163400000.0
2005-03-31 17:30:00,0.71135,0.71147,0.71103,0.71103,106000000.0
2005-03-31 17:31:00,0.71132,0.71152,0.71132,0.71149,96899998.0
2005-03-31 17:32:00,0.71097,0.71165,0.71097,0.71146,131000000.0
2005-03-31 17:33:00,0.71147,0.71149,0.71133,0.71143,135799997.0
2005-03-31 17:34:00,0.71126,0.71159,0.71126,0.71133,106200001.0
2005-03-31 17:35:00,0.71147,0.71156,0.71119,0.71122,110500000.0
2005-03-31 17:36:00,0.71122,0.71202,0.71122,0.71157,87199999.0
2005-03-31 17:37:00,0.71165,0.71173,0.71152,0.71172,67299999.0
2005-03-31 17:38:00,0.71163,0.71197,0.71157,0.71184,161100000.0
2005-03-31 17:39:00,0.7117,0.7121,0.71167,0.71187,135199998.0
2005-03-31 17:40:00,0.71181,0.71198,0.71169,0.71186,132900001.0
2005-03-31 17:41:00,0.71188,0.71218,0.71175,0.71185,164700001.0
2005-03-31 17:42:00,0.71163,0.71212,0.71155,0.71183,210199999.0
2005-03-31 17:43:00,0.71201,0.71209,0.71169,0.71169,167699998.0
2005-03-31 17:44:00,0.7118,0.71196,0.71169,0.71186,63800000.0
2005-03-31 17:45:00,0.71181,0.71181,0.71159,0.71175,146300002.0
2005-03-31 17:46:00,0.71164,0.71198,0.7116,0.71186,76100000.0
2005-03-31 17:47:00,0.71129,0.71165,0.71129,0.71161,105000001.0
2005-03-31 17:48:00,0.71162,0.71163,0.71118,0.71153,121700000.0
2005-03-31 17:49:00,0.7116,0.71167,0.71123,0.71164,92500000.0
2005-03-31 17:50:00,0.71184,0.71184,0.71146,0.71163,124300000.0
2005-03-31 17:51:00,0.71135,0.7125,0.71134,0.7125,146999998.0
2005-03-31 17:52:00,0.71213,0.71231,0.71205,0.71206,79700001.0
2005-03-31 17:53:00,0.71215,0.71234,0.71195,0.71228,150300000.0
2005-03-31 17:54:00,0.71216,0.71234,0.71188,0.71189,114699999.0
2005-03-31 17:55:00,0.71183,0.71251,0.71183,0.71251,98600000.0
2005-03-31 17:56:00,0.71227,0.71251,0.71195,0.71211,211600003.0
2005-03-31 17:57:00,0.7123,0.7123,0.71203,0.71205,125599999.0
2005-03-31 17:58:00,0.71217,0.71233,0.71204,0.71213,96800001.0
2005-03-31 17:59:00,0.71178,0.71221,0.71178,0.71189,129699998.0
2005-03-31 18:00:00,0.71197,0.7122,0.71197,0.71199,80000000.0
2005-03-31 18:01:00,0.71243,0.71247,0.71216,0.71225,182899998.0
2005-03-31 18:02:00,0.71213,0.71224,0.71201,0.7121,63600000.0
2005-03-31 18:03:00,0.71215,0.71216,0.71169,0.71198,290400002.0
2005-03-31 18:04:00,0.712,0.7122,0.71177,0.71191,219299999.0
2005-03-31 18:05:00,0.71194,0.7121,0.71173,0.71198,295400000.0
2005-03-31 18:06:00,0.71211,0.71233,0.71204,0.71216,204499996.0
2005-03-31 18:07:00,0.71199,0.71208,0.71174,0.71183,207600001.0
2005-03-31 18:08:00,0.71192,0.71203,0.71167,0.71167,164800001.0
2005-03-31 18:09:00,0.71179,0.71211,0.71157,0.71202,208900002.0
2005-03-31 18:10:00,0.71202,0.71218,0.71178,0.71183,174000002.0
2005-03-31 18:11:00,0.71177,0.71199,0.71155,0.71165,106699999.0
2005-03-31 18:12:00,0.71214,0.71214,0.71181,0.71195,92399998.0
2005-03-31 18:13:00,0.71218,0.71218,0.71177,0.71179,82000000.0
2005-03-31 18:14:00,0.71186,0.71212,0.71179,0.71212,241899998.0
2005-03-31 18:15:00,0.71197,0.71215,0.71179,0.71205,254699997.0
2005-03-31 18:16:00,0.71213,0.71219,0.71175,0.7119,419899999.0
2005-03-31 18:17:00,0.71192,0.71211,0.71176,0.71197,178699999.0
2005-03-31 18:18:00,0.71183,0.71213,0.7116,0.71185,350500000.0
2005-03-31 18:19:00,0.71182,0.71207,0.7115,0.7115,244099996.0
2005-03-31 18:20:00,0.71207,0.71211,0.71157,0.7118,206499998.0
2005-03-31 18:21:00,0.71152,0.71177,0.71132,0.71154,251500003.0
2005-03-31 18:22:00,0.71162,0.71188,0.71129,0.71188,149399999.0
2005-03-31 18:23:00,0.71183,0.71183,0.71137,0.71175,331799997.0
2005-03-31 18:24:00,0.71168,0.71186,0.71143,0.71165,345700000.0
2005-03-31 18:25:00,0.71172,0.71197,0.71146,0.71185,178900000.0
2005-03-31 18:26:00,0.71162,0.71184,0.71149,0.71155,206600000.0
2005-03-31 18:27:00,0.71162,0.71188,0.71149,0.71175,336300002.0
2005-03-31 18:28:00,0.71158,0.71178,0.71133,0.71151,261800000.0
2005-03-31 18:29:00,0.71155,0.71182,0.71144,0.71144,264199999.0
2005-03-31 18:30:00,0.71155,0.71195,0.71145,0.71195,159000005.0
2005-03-31 18:31:00,0.71176,0.71183,0.71145,0.7116,287799999.0
2005-03-31 18:32:00,0.71174,0.71205,0.71157,0.71205,106799999.0
2005-03-31 18:33:00,0.71179,0.71187,0.71135,0.71155,270899997.0
2005-03-31 18:34:00,0.71131,0.7117,0.71122,0.71153,139100000.0
2005-03-31 18:35:00,0.71178,0.71187,0.71153,0.71155,105600000.0
2005-03-31 18:36:00,0.71138,0.7117,0.71138,0.71154,236200000.0
2005-03-31 18:37:00,0.71134,0.7118,0.71134,0.71177,164700001.0
2005-03-31 18:38:00,0.71178,0.71197,0.71163,0.71182,192399998.0
2005-03-31 18:39:00,0.71177,0.71203,0.71158,0.71172,437400004.0
2005-03-31 18:40:00,0.71185,0.71198,0.71174,0.71198,116900000.0
2005-03-31 18:41:00,0.71195,0.7121,0.7115,0.71168,308299998.0
2005-03-31 18:42:00,0.7119,0.71193,0.7116,0.71183,154099998.0
2005-03-31 18:43:00,0.71188,0.71214,0.7118,0.71184,680900001.0
2005-03-31 18:44:00,0.71173,0.71204,0.71156,0.71162,328100000.0
2005-03-31 18:45:00,0.71206,0.71216,0.71165,0.71178,440799998.0
2005-03-31 18:46:00,0.71186,0.7119,0.71171,0.71181,186399999.0
2005-03-31 18:47:00,0.71193,0.71222,0.71193,0.71198,253200002.0
2005-03-31 18:48:00,0.71187,0.71227,0.71179,0.71217,181500000.0
2005-03-31 18:49:00,0.7118,0.71207,0.7118,0.71195,109699999.0
2005-03-31 18:50:00,0.71189,0.71199,0.71162,0.71191,147100000.0
2005-03-31 18:51:00,0.71179,0.71211,0.71163,0.71163,119500000.0
2005-03-31 18:52:00,0.71173,0.71221,0.71168,0.71214,109300001.0
2005-03-31 18:53:00,0.71178,0.71209,0.71175,0.71206,75399999.0
2005-03-31 18:54:00,0.71185,0.712,0.71173,0.7118,79700000.0
2005-03-31 18:55:00,0.71195,0.71216,0.71178,0.71183,195100001.0
2005-03-31 18:56:00,0.71171,0.71198,0.71167,0.7118,149100000.0
2005-03-31 18:57:00,0.71194,0.71198,0.71178,0.71196,115700000.0
2005-03-31 18:58:00,0.71175,0.71206,0.71169,0.7119,109699998.0
2005-03-31 18:59:00,0.71175,0.71201,0.71161,0.71201,262200000.0
2005-03-31 19:00:00,0.71184,0.71201,0.71166,0.71185,210400000.0
2005-03-31 19:01:00,0.71179,0.71193,0.71161,0.71171,145099998.0
2005-03-31 19:02:00,0.71148,0.71196,0.7114,0.71174,115100000.0
2005-03-31 19:03:00,0.71183,0.71205,0.71167,0.71187,264899997.0
2005-03-31 19:04:00,0.71174,0.71199,0.71167,0.71177,197200001.0
2005-03-31 19:05:00,0.71176,0.71217,0.71176,0.71217,119600001.0
2005-03-31 19:06:00,0.71175,0.71193,0.71158,0.7119,252399998.0
2005-03-31 19:07:00,0.7119,0.71206,0.71155,0.71185,207799999.0
2005-03-31 19:08:00,0.71194,0.71196,0.71169,0.71192,173600001.0
2005-03-31 19:09:00,0.71185,0.71212,0.71171,0.71171,167900000.0
2005-03-31 19:10:00,0.71168,0.71196,0.71147,0.7119,105100001.0
2005-03-31 19:11:00,0.71184,0.71197,0.71155,0.71163,181699999.0
2005-03-31 19:12:00,0.71173,0.7118,0.71148,0.71165,149500000.0
2005-03-31 19:13:00,0.71152,0.71193,0.71139,0.71183,139400001.0
2005-03-31 19:14:00,0.71169,0.71181,0.71154,0.71178,148700006.0
2005-03-31 19:15:00,0.71175,0.71185,0.71163,0.7118,114900000.0
2005-03-31 19:16:00,0.7117,0.71187,0.71162,0.71172,38800000.0
2005-03-31 19:17:00,0.71194,0.71197,0.71156,0.71181,100599999.0
2005-03-31 19:18:00,0.71185,0.71218,0.7117,0.71209,106900000.0
2005-03-31 19:19:00,0.71201,0.71207,0.71177,0.71205,125900001.0
2005-03-31 19:20:00,0.71178,0.71215,0.71156,0.71156,136799999.0
2005-03-31 19:21:00,0.71162,0.71186,0.71127,0.71186,212900004.0
2005-03-31 19:22:00,0.71182,0.71198,0.7116,0.7116,127099999.0
2005-03-31 19:23:00,0.71182,0.71192,0.71177,0.71179,59500000.0
2005-03-31 19:24:00,0.71196,0.71198,0.71178,0.71196,139899997.0
2005-03-31 19:25:00,0.71171,0.71187,0.71164,0.71185,115300002.0
2005-03-31 19:26:00,0.7116,0.71211,0.71147,0.7118,140399999.0
2005-03-31 19:27:00,0.71175,0.71206,0.71158,0.71169,150300001.0
2005-03-31 19:28:00,0.71205,0.71205,0.71153,0.71153,181599999.0
2005-03-31 19:29:00,0.71173,0.71191,0.71154,0.71181,150500001.0
2005-03-31 19:30:00,0.71181,0.71189,0.71159,0.71189,185600000.0
2005-03-31 19:31:00,0.71167,0.71191,0.71153,0.71191,81800001.0
2005-03-31 19:32:00,0.71178,0.71205,0.71168,0.7119,146900001.0
2005-03-31 19:33:00,0.71178,0.71207,0.7116,0.71196,143100000.0
2005-03-31 19:34:00,0.71188,0.71205,0.71167,0.71184,162100000.0
2005-03-31 19:35:00,0.71179,0.71214,0.71171,0.71176,253400003.0
2005-03-31 19:36:00,0.71192,0.71214,0.71178,0.71194,192899998.0
2005-03-31 19:37:00,0.71186,0.71199,0.71179,0.71187,161500001.0
2005-03-31 19:38:00,0.71177,0.71197,0.71177,0.71185,119800000.0
2005-03-31 19:39:00,0.71185,0.71206,0.71172,0.71173,227199997.0
2005-03-31 19:40:00,0.71176,0.71189,0.71148,0.71183,87600001.0
2005-03-31 19:41:00,0.71198,0.71198,0.7117,0.7119,79000001.0
2005-03-31 19:42:00,0.71189,0.71204,0.71167,0.71167,66500001.0
2005-03-31 19:43:00,0.71188,0.71212,0.71157,0.71187,258100000.0
2005-03-31 19:44:00,0.71201,0.71201,0.71148,0.71177,144999998.0
2005-03-31 19:45:00,0.71192,0.71204,0.71161,0.71181,85100000.0
2005-03-31 19:46:00,0.71176,0.71258,0.71172,0.71233,69300000.0
2005-03-31 19:47:00,0.71245,0.71247,0.7121,0.7122,94700001.0
2005-03-31 19:48:00,0.71235,0.71273,0.71215,0.71257,106200000.0
2005-03-31 19:49:00,0.71279,0.71284,0.71236,0.71236,170099998.0
2005-03-31 19:50:00,0.71235,0.71276,0.7122,0.71237,115699999.0
2005-03-31 19:51:00,0.71235,0.71275,0.71222,0.71263,178100000.0
2005-03-31 19:52:00,0.71253,0.713,0.71247,0.713,232499998.0
2005-03-31 19:53:00,0.7129,0.71291,0.71243,0.71252,184800000.0
2005-03-31 19:54:00,0.71252,0.71273,0.71234,0.71266,169500001.0
2005-03-31 19:55:00,0.71255,0.71315,0.71255,0.71285,283000000.0
2005-03-31 19:56:00,0.71291,0.71312,0.71251,0.71257,265600002.0
2005-03-31 19:57:00,0.71292,0.71304,0.71271,0.7128,99600001.0
2005-03-31 19:58:00,0.71267,0.71299,0.71254,0.71289,228199997.0
2005-03-31 19:59:00,0.71284,0.71292,0.71257,0.71265,114600000.0
2005-03-31 20:00:00,0.71283,0.71295,0.71257,0.71282,288500002.0
2005-03-31 20:01:00,0.71283,0.71295,0.71256,0.71293,175400001.0
2005-03-31 20:02:00,0.71274,0.71284,0.71256,0.71284,128299998.0
2005-03-31 20:03:00,0.71281,0.71298,0.71263,0.71287,126599999.0
2005-03-31 20:04:00,0.71289,0.71289,0.71253,0.71273,173200000.0
2005-03-31 20:05:00,0.7128,0.71284,0.7124,0.71269,186799999.0
2005-03-31 20:06:00,0.7125,0.71298,0.71242,0.7127,336200002.0
2005-03-31 20:07:00,0.71288,0.71306,0.71265,0.71265,96100000.0
2005-03-31 20:08:00,0.71278,0.71309,0.71278,0.71297,101000000.0
2005-03-31 20:09:00,0.71299,0.71311,0.7125,0.71297,217500001.0
2005-03-31 20:10:00,0.71274,0.71312,0.71259,0.71302,192900001.0
2005-03-31 20:11:00,0.7129,0.71302,0.71271,0.71271,62100000.0
2005-03-31 20:12:00,0.71288,0.71327,0.71276,0.71319,153599998.0
2005-03-31 20:13:00,0.7131,0.7131,0.71264,0.71289,100699999.0
2005-03-31 20:14:00,0.71292,0.71308,0.71258,0.71308,142699999.0
2005-03-31 20:15:00,0.71282,0.71294,0.71262,0.71288,68600000.0
2005-03-31 20:16:00,0.71292,0.71306,0.71275,0.71291,439099998.0
2005-03-31 20:17:00,0.71287,0.713,0.71275,0.71287,270700004.0
2005-03-31 20:18:00,0.71289,0.71318,0.71265,0.71312,204400000.0
2005-03-31 20:19:00,0.71289,0.71308,0.71275,0.71291,148000001.0
2005-03-31 20:20:00,0.71288,0.7129,0.71269,0.7129,100499999.0
2005-03-31 20:21:00,0.71295,0.71306,0.71275,0.713,118600001.0
2005-03-31 20:22:00,0.713,0.713,0.71251,0.71298,225399999.0
2005-03-31 20:23:00,0.71279,0.71314,0.71265,0.71286,157100000.0
2005-03-31 20:24:00,0.71271,0.71303,0.71237,0.71272,118299999.0
2005-03-31 20:25:00,0.71256,0.71274,0.71235,0.71235,104900000.0
2005-03-31 20:26:00,0.71243,0.71294,0.71234,0.71283,138600001.0
2005-03-31 20:27:00,0.71271,0.71292,0.71268,0.7129,142499999.0
2005-03-31 20:28:00,0.71254,0.71297,0.71253,0.71297,105500001.0
2005-03-31 20:29:00,0.71269,0.71303,0.71267,0.71286,315499996.0
2005-03-31 20:30:00,0.71275,0.71287,0.71254,0.71285,354299998.0
2005-03-31 20:31:00,0.71283,0.71305,0.71266,0.71294,256800000.0
2005-03-31 20:32:00,0.71282,0.71299,0.71271,0.71288,118800000.0
2005-03-31 20:33:00,0.71273,0.71292,0.71262,0.71279,180100000.0
2005-03-31 20:34:00,0.71271,0.71293,0.71266,0.71293,122400001.0
2005-03-31 20:35:00,0.71295,0.71303,0.71268,0.71303,154799997.0
2005-03-31 20:36:00,0.71293,0.71305,0.71255,0.71274,213699999.0
2005-03-31 20:37:00,0.71292,0.71302,0.71272,0.71288,237700000.0
2005-03-31 20:38:00,0.71266,0.71307,0.71259,0.71272,177200000.0
2005-03-31 20:39:00,0.71264,0.71296,0.71257,0.7128,101199998.0
2005-03-31 20:40:00,0.71268,0.71283,0.7124,0.71262,160100000.0
2005-03-31 20:41:00,0.71261,0.71287,0.71248,0.7126,193400002.0
2005-03-31 20:42:00,0.71253,0.71272,0.71238,0.7127,78200000.0
2005-03-31 20:43:00,0.71248,0.7127,0.71245,0.71256,144899999.0
2005-03-31 20:44:00,0.71263,0.71281,0.71249,0.71272,79199999.0
2005-03-31 20:45:00,0.71256,0.7131,0.71253,0.71304,123200001.0
2005-03-31 20:46:00,0.713,0.713,0.7124,0.71257,144799997.0
2005-03-31 20:47:00,0.71247,0.71278,0.71242,0.71272,151999997.0
2005-03-31 20:48:00,0.71233,0.71279,0.71233,0.71272,141600000.0
2005-03-31 20:49:00,0.71266,0.71278,0.71244,0.7126,143300000.0
2005-03-31 20:50:00,0.71243,0.71261,0.71217,0.71241,177300002.0
2005-03-31 20:51:00,0.71216,0.71259,0.71216,0.71259,170200000.0
2005-03-31 20:52:00,0.71254,0.71257,0.71223,0.71223,74700000.0
2005-03-31 20:53:00,0.71254,0.71298,0.71233,0.71275,324499999.0
2005-03-31 20:54:00,0.71281,0.71289,0.71219,0.71228,269299998.0
2005-03-31 20:55:00,0.71262,0.71304,0.71262,0.71282,86400000.0
2005-03-31 20:56:00,0.71266,0.71299,0.71259,0.71299,96900000.0
2005-03-31 20:57:00,0.71275,0.71307,0.71275,0.71298,176700000.0
2005-03-31 20:58:00,0.71284,0.71304,0.71281,0.71289,334399998.0
2005-03-31 20:59:00,0.71295,0.71324,0.71259,0.71295,202500001.0
2005-03-31 21:00:00,0.71299,0.7131,0.71285,0.71288,187500000.0
2005-03-31 21:01:00,0.71308,0.71308,0.7126,0.713,120500002.0
2005-03-31 21:02:00,0.71299,0.71299,0.71278,0.71299,68500000.0
2005-03-31 21:03:00,0.71287,0.71316,0.71274,0.71313,157799999.0
2005-03-31 21:04:00,0.71272,0.71294,0.71263,0.71294,141100001.0
2005-03-31 21:05:00,0.71312,0.71317,0.71286,0.71308,116500000.0
2005-03-31 21:06:00,0.71294,0.71321,0.71283,0.71306,184900001.0
2005-03-31 21:07:00,0.71296,0.7131,0.71286,0.71295,120999999.0
2005-03-31 21:08:00,0.71314,0.71314,0.71275,0.71283,171799998.0
2005-03-31 21:09:00,0.71291,0.71331,0.71274,0.71283,185499998.0
2005-03-31 21:10:00,0.71296,0.71305,0.71289,0.71292,117100000.0
2005-03-31 21:11:00,0.71271,0.71293,0.71271,0.71293,94500000.0
2005-03-31 21:12:00,0.71271,0.7129,0.71247,0.71269,123000001.0
2005-03-31 21:13:00,0.71263,0.71273,0.71249,0.7125,101500000.0
2005-03-31 21:14:00,0.71281,0.71282,0.71248,0.71255,77300001.0
2005-03-31 21:15:00,0.71253,0.71302,0.71247,0.71277,244099998.0
2005-03-31 21:16:00,0.71275,0.71293,0.7125,0.71293,154599999.0
2005-03-31 21:17:00,0.7128,0.71283,0.71208,0.7126,263000004.0
2005-03-31 21:18:00,0.71288,0.71305,0.71257,0.71296,255999999.0
2005-03-31 21:19:00,0.71289,0.71289,0.71246,0.71279,182200003.0
2005-03-31 21:20:00,0.71273,0.71292,0.71261,0.71281,338899999.0
2005-03-31 21:21:00,0.71278,0.7129,0.71259,0.71272,66899999.0
2005-03-31 21:22:00,0.71292,0.71294,0.71257,0.71276,133999998.0
2005-03-31 21:23:00,0.71283,0.71292,0.71248,0.7128,223200002.0
2005-03-31 21:24:00,0.71289,0.71289,0.71246,0.71279,218699998.0
2005-03-31 21:25:00,0.71285,0.71291,0.71246,0.71266,146800001.0
2005-03-31 21:26:00,0.71267,0.71278,0.71228,0.71253,177100001.0
2005-03-31 21:27:00,0.71226,0.71246,0.71209,0.71237,109599998.0
2005-03-31 21:28:00,0.71241,0.71244,0.71218,0.71244,124700000.0
2005-03-31 21:29:00,0.71244,0.71252,0.71217,0.7123,181799998.0
2005-03-31 21:30:00,0.71253,0.71264,0.71223,0.71241,133600000.0
2005-03-31 21:31:00,0.71251,0.71256,0.71216,0.71216,85200001.0
2005-03-31 21:32:00,0.71216,0.71251,0.71198,0.71228,74900000.0
2005-03-31 21:33:00,0.71224,0.71233,0.71193,0.712,64900000.0
2005-03-31 21:34:00,0.71205,0.7123,0.712,0.71204,88800000.0
2005-03-31 21:35:00,0.71204,0.71222,0.71181,0.71185,201299998.0
2005-03-31 21:36:00,0.71175,0.71206,0.71152,0.71188,168400001.0
2005-03-31 21:37:00,0.71175,0.71201,0.71174,0.71188,127600001.0
2005-03-31 21:38:00,0.71184,0.71206,0.7116,0.7116,124699999.0
2005-03-31 21:39:00,0.71208,0.71215,0.71167,0.71172,82300002.0
2005-03-31 21:40:00,0.71183,0.71183,0.71132,0.71169,197599999.0
2005-03-31 21:41:00,0.71171,0.71208,0.71152,0.71192,178400002.0
2005-03-31 21:42:00,0.71166,0.71184,0.71157,0.71183,136900001.0
2005-03-31 21:43:00,0.71189,0.71208,0.71167,0.71177,69800000.0
2005-03-31 21:44:00,0.71182,0.71188,0.71156,0.7117,133900000.0
2005-03-31 21:45:00,0.71187,0.71199,0.71163,0.71196,123700000.0
2005-03-31 21:46:00,0.71206,0.71206,0.71174,0.71203,162000002.0
2005-03-31 21:47:00,0.7119,0.71192,0.71161,0.71185,61500000.0
2005-03-31 21:48:00,0.71185,0.71195,0.71172,0.71195,115199999.0
2005-03-31 21:49:00,0.71189,0.71198,0.71168,0.71185,93499999.0
2005-03-31 21:50:00,0.71194,0.71208,0.71168,0.7118,191999996.0
2005-03-31 21:51:00,0.71173,0.71214,0.71168,0.7121,224300002.0
2005-03-31 21:52:00,0.71173,0.71192,0.71146,0.71192,218499999.0
2005-03-31 21:53:00,0.71171,0.71185,0.71154,0.71185,128000000.0
2005-03-31 21:54:00,0.71168,0.71195,0.7115,0.71161,173199998.0
2005-03-31 21:55:00,0.71184,0.71191,0.71165,0.71173,107500000.0
2005-03-31 21:56:00,0.71179,0.71188,0.71165,0.71177,98099999.0
2005-03-31 21:57:00,0.71195,0.71203,0.7117,0.71198,160699999.0
2005-03-31 21:58:00,0.71178,0.71206,0.71165,0.71206,111599999.0
2005-03-31 21:59:00,0.71176,0.71209,0.71159,0.71174,118300001.0
2005-03-31 22:00:00,0.71173,0.71208,0.71161,0.71192,131300000.0
2005-03-31 22:01:00,0.7118,0.71225,0.7118,0.7121,156599999.0
2005-03-31 22:02:00,0.71199,0.71215,0.71184,0.71196,69299999.0
2005-03-31 22:03:00,0.71177,0.7121,0.71177,0.71207,86500000.0
2005-03-31 22:04:00,0.71221,0.71223,0.71179,0.71187,93300000.0
2005-03-31 22:05:00,0.71215,0.7125,0.71182,0.71197,121799999.0
2005-03-31 22:06:00,0.71189,0.71219,0.71168,0.71185,145799999.0
2005-03-31 22:07:00,0.71193,0.71205,0.7118,0.71183,105100001.0
2005-03-31 22:08:00,0.71182,0.71207,0.71174,0.71197,94099999.0
2005-03-31 22:09:00,0.71195,0.71213,0.71179,0.71205,66399998.0
2005-03-31 22:10:00,0.71211,0.71211,0.71154,0.71168,120400000.0
2005-03-31 22:11:00,0.7118,0.71231,0.71168,0.71211,136399998.0
2005-03-31 22:12:00,0.71186,0.71223,0.71152,0.71195,156800000.0
2005-03-31 22:13:00,0.71182,0.71201,0.71167,0.71167,132699999.0
2005-03-31 22:14:00,0.71172,0.712,0.71157,0.71196,170099998.0
2005-03-31 22:15:00,0.71203,0.71224,0.71192,0.71193,169899999.0
2005-03-31 22:16:00,0.712,0.71212,0.71188,0.71211,102200001.0
2005-03-31 22:17:00,0.71193,0.71209,0.71165,0.71184,182599999.0
2005-03-31 22:18:00,0.71212,0.7123,0.71149,0.71155,115400000.0
2005-03-31 22:19:00,0.71203,0.71206,0.71165,0.71195,93600000.0
2005-03-31 22:20:00,0.71201,0.71215,0.71178,0.7119,147000003.0
2005-03-31 22:21:00,0.71188,0.71194,0.71165,0.71192,156100001.0
2005-03-31 22:22:00,0.71192,0.71203,0.71177,0.71187,58400001.0
2005-03-31 22:23:00,0.7119,0.71199,0.71164,0.7118,87700000.0
2005-03-31 22:24:00,0.71183,0.71227,0.71164,0.71227,188700001.0
2005-03-31 22:25:00,0.71155,0.71201,0.7115,0.71165,125000001.0
2005-03-31 22:26:00,0.71188,0.71219,0.71179,0.71219,103200001.0
2005-03-31 22:27:00,0.71181,0.71199,0.71169,0.71178,95600001.0
2005-03-31 22:28:00,0.71187,0.71202,0.71177,0.71196,123899999.0
2005-03-31 22:29:00,0.71178,0.71208,0.71164,0.71208,58600000.0
2005-03-31 22:30:00,0.71202,0.71205,0.71166,0.71175,213699997.0
2005-03-31 22:31:00,0.71192,0.71201,0.71176,0.71176,85100000.0
2005-03-31 22:32:00,0.71201,0.71209,0.71168,0.7118,100300002.0
2005-03-31 22:33:00,0.71174,0.71202,0.71167,0.7118,119899999.0
2005-03-31 22:34:00,0.71139,0.71167,0.71122,0.71146,166900003.0
2005-03-31 22:35:00,0.71151,0.7117,0.71142,0.71153,169000000.0
2005-03-31 22:36:00,0.71142,0.71164,0.7112,0.71144,127800001.0
2005-03-31 22:37:00,0.71182,0.71195,0.71142,0.71163,90600000.0
2005-03-31 22:38:00,0.71157,0.71172,0.7113,0.71171,110999998.0
2005-03-31 22:39:00,0.71153,0.71183,0.71146,0.71166,92999999.0
2005-03-31 22:40:00,0.71164,0.71166,0.71125,0.71125,119400000.0
2005-03-31 22:41:00,0.71161,0.71161,0.71135,0.71154,63399999.0
2005-03-31 22:42:00,0.71141,0.71162,0.71094,0.71133,124000002.0
2005-03-31 22:43:00,0.71109,0.7113,0.71079,0.71104,242600002.0
2005-03-31 22:44:00,0.71097,0.71105,0.71068,0.711,161700001.0
2005-03-31 22:45:00,0.71097,0.71118,0.71088,0.7111,245100000.0
2005-03-31 22:46:00,0.71107,0.71131,0.71082,0.71104,309000004.0
2005-03-31 22:47:00,0.71095,0.71112,0.71086,0.71105,128400002.0
2005-03-31 22:48:00,0.71083,0.71106,0.71076,0.7109,179100003.0
2005-03-31 22:49:00,0.71086,0.71113,0.71083,0.71088,120900000.0
2005-03-31 22:50:00,0.711,0.7112,0.71069,0.71085,247900001.0
2005-03-31 22:51:00,0.71083,0.71095,0.71067,0.71084,193499999.0
2005-03-31 22:52:00,0.71075,0.71085,0.7106,0.71085,145300002.0
2005-03-31 22:53:00,0.711,0.71105,0.71081,0.71105,135599997.0
2005-03-31 22:54:00,0.71119,0.71199,0.71119,0.71132,146499999.0
2005-03-31 22:55:00,0.7112,0.71144,0.71095,0.71117,174500000.0
2005-03-31 22:56:00,0.71123,0.71123,0.71095,0.7111,102800001.0
2005-03-31 22:57:00,0.71122,0.71128,0.71099,0.71108,80900000.0
2005-03-31 22:58:00,0.71116,0.71125,0.71094,0.71122,105700000.0
2005-03-31 22:59:00,0.71105,0.71128,0.71078,0.71078,185099996.0
2005-03-31 23:00:00,0.7109,0.71119,0.71073,0.71115,191000003.0
2005-03-31 23:01:00,0.71103,0.71128,0.71096,0.71125,123299998.0
2005-03-31 23:02:00,0.71115,0.71128,0.711,0.71102,82700001.0
2005-03-31 23:03:00,0.71107,0.7112,0.71073,0.711,139299999.0
2005-03-31 23:04:00,0.7111,0.71123,0.71093,0.71118,96999998.0
2005-03-31 23:05:00,0.71125,0.71125,0.71088,0.71091,80900000.0
2005-03-31 23:06:00,0.71122,0.71122,0.71091,0.71095,176699996.0
2005-03-31 23:07:00,0.71094,0.7112,0.71079,0.71108,85900000.0
2005-03-31 23:08:00,0.71107,0.71123,0.71084,0.71103,133799998.0
2005-03-31 23:09:00,0.71121,0.71125,0.71101,0.71113,91200000.0
2005-03-31 23:10:00,0.71119,0.71119,0.71083,0.711,42400000.0
2005-03-31 23:11:00,0.71099,0.71116,0.71084,0.71105,56600000.0
2005-03-31 23:12:00,0.71068,0.71115,0.71068,0.71105,95700000.0
2005-03-31 23:13:00,0.71129,0.71129,0.71075,0.71111,186499998.0
2005-03-31 23:14:00,0.7112,0.71129,0.71106,0.71128,166899998.0
2005-03-31 23:15:00,0.71102,0.71122,0.71081,0.71117,91400000.0
2005-03-31 23:16:00,0.71102,0.71129,0.71076,0.71129,103300000.0
2005-03-31 23:17:00,0.71094,0.71101,0.71086,0.71096,76800000.0
2005-03-31 23:18:00,0.71097,0.71115,0.71083,0.71115,97900000.0
2005-03-31 23:19:00,0.71112,0.71123,0.71087,0.71123,104300001.0
2005-03-31 23:20:00,0.71126,0.71138,0.71094,0.71125,173000002.0
2005-03-31 23:21:00,0.71116,0.71131,0.71093,0.71094,88000000.0
2005-03-31 23:22:00,0.71103,0.71118,0.71089,0.71098,88699999.0
2005-03-31 23:23:00,0.711,0.71134,0.711,0.71116,65900000.0
2005-03-31 23:24:00,0.71077,0.71107,0.71069,0.71096,104100000.0
2005-03-31 23:25:00,0.71055,0.71117,0.71055,0.71101,125499999.0
2005-03-31 23:26:00,0.71104,0.71123,0.71093,0.71093,194800001.0
2005-03-31 23:27:00,0.71065,0.7117,0.71065,0.71125,104900001.0
2005-03-31 23:28:00,0.71101,0.71132,0.71098,0.71115,61200000.0
2005-03-31 23:29:00,0.711,0.71114,0.71082,0.71095,83900000.0
2005-03-31 23:30:00,0.71046,0.71104,0.71042,0.71097,86199999.0
2005-03-31 23:31:00,0.71088,0.71147,0.71088,0.71141,106699999.0
2005-03-31 23:32:00,0.71154,0.71173,0.7111,0.7114,71599998.0
2005-03-31 23:33:00,0.71113,0.71147,0.71099,0.71133,84200001.0
2005-03-31 23:34:00,0.71136,0.71183,0.7112,0.71157,87699999.0
2005-03-31 23:35:00,0.71146,0.71154,0.71116,0.7115,121500002.0
2005-03-31 23:36:00,0.71137,0.71143,0.71098,0.71131,66100000.0
2005-03-31 23:37:00,0.71155,0.71163,0.71119,0.71162,79300000.0
2005-03-31 23:38:00,0.71187,0.71199,0.71127,0.7116,161399999.0
2005-03-31 23:39:00,0.71126,0.71134,0.71101,0.71128,122399999.0
2005-03-31 23:40:00,0.71119,0.71133,0.71094,0.71121,90800000.0
2005-03-31 23:41:00,0.71138,0.7115,0.71118,0.71125,102900000.0
2005-03-31 23:42:00,0.71123,0.71155,0.71118,0.71131,133400000.0
2005-03-31 23:43:00,0.71099,0.71159,0.71099,0.71159,120900000.0
2005-03-31 23:44:00,0.71113,0.71158,0.71107,0.71158,46100000.0
2005-03-31 23:45:00,0.71144,0.71158,0.71123,0.71155,62200000.0
2005-03-31 23:46:00,0.71125,0.71147,0.71105,0.71144,259399999.0
2005-03-31 23:47:00,0.7114,0.71148,0.71105,0.71131,131599998.0
2005-03-31 23:48:00,0.71112,0.71139,0.71103,0.71136,62100000.0
2005-03-31 23:49:00,0.71142,0.71142,0.71114,0.71128,85200000.0
2005-03-31 23:50:00,0.71158,0.71162,0.71125,0.71125,105800000.0
2005-03-31 23:51:00,0.71112,0.71132,0.71111,0.71132,74900001.0
2005-03-31 23:52:00,0.71138,0.71138,0.71106,0.7112,97300001.0
2005-03-31 23:53:00,0.71126,0.71126,0.71082,0.71107,104100001.0
2005-03-31 23:54:00,0.71127,0.71144,0.71099,0.71144,106999998.0
2005-03-31 23:55:00,0.7114,0.71158,0.71118,0.71158,90100000.0
2005-03-31 23:56:00,0.71165,0.71165,0.71101,0.71113,182400003.0
2005-03-31 23:57:00,0.7112,0.71167,0.7112,0.7114,141200002.0
2005-03-31 23:58:00,0.71141,0.71148,0.71118,0.71144,90300000.0
2005-03-31 23:59:00,0.71128,0.71157,0.7112,0.71144,117200000.0
2005-04-01 00:00:00,0.71162,0.71165,0.71125,0.71136,117599998.0
2005-04-01 00:01:00,0.71154,0.71157,0.71117,0.71133,106800000.0
2005-04-01 00:02:00,0.71144,0.71174,0.7114,0.71149,140900003.0
2005-04-01 00:03:00,0.71169,0.7118,0.71148,0.7118,90600000.0
2005-04-01 00:04:00,0.71146,0.7116,0.71125,0.71144,110299999.0
2005-04-01 00:05:00,0.71131,0.7115,0.71126,0.71134,114800000.0
2005-04-01 00:06:00,0.71177,0.71183,0.71134,0.71142,63000001.0
2005-04-01 00:07:00,0.71134,0.71153,0.71124,0.71124,100000000.0
2005-04-01 00:08:00,0.7113,0.71187,0.71125,0.71187,165500002.0
2005-04-01 00:09:00,0.7115,0.7115,0.71115,0.71134,100499999.0
2005-04-01 00:10:00,0.71142,0.71163,0.7112,0.71134,125000001.0
2005-04-01 00:11:00,0.71136,0.71169,0.71136,0.71154,190599999.0
2005-04-01 00:12:00,0.71162,0.7118,0.71148,0.71168,104900000.0
2005-04-01 00:13:00,0.71159,0.71191,0.7115,0.71191,90800001.0
2005-04-01 00:14:00,0.71159,0.71172,0.71138,0.71155,138099998.0
2005-04-01 00:15:00,0.71152,0.71166,0.71137,0.71137,90700001.0
2005-04-01 00:16:00,0.7115,0.7124,0.71128,0.71132,179599998.0
2005-04-01 00:17:00,0.71131,0.71158,0.71123,0.7114,89900001.0
2005-04-01 00:18:00,0.71152,0.71157,0.71127,0.71143,125600001.0
2005-04-01 00:19:00,0.71152,0.7117,0.71121,0.71137,107900000.0
2005-04-01 00:20:00,0.71144,0.71168,0.71139,0.71157,90500001.0
2005-04-01 00:21:00,0.71152,0.71166,0.7114,0.7115,139399998.0
2005-04-01 00:22:00,0.71136,0.7115,0.71132,0.7115,92200000.0
2005-04-01 00:23:00,0.71159,0.71159,0.71124,0.71124,96300000.0
2005-04-01 00:24:00,0.71184,0.71198,0.71162,0.7117,103300000.0
2005-04-01 00:25:00,0.71177,0.71177,0.71144,0.71155,125000002.0
2005-04-01 00:26:00,0.71162,0.71164,0.71141,0.71142,104800000.0
2005-04-01 00:27:00,0.71164,0.71165,0.71157,0.71164,67700000.0
2005-04-01 00:28:00,0.71156,0.71187,0.71156,0.71175,161900000.0
2005-04-01 00:29:00,0.71158,0.71186,0.71153,0.71186,60099999.0
2005-04-01 00:30:00,0.71178,0.71178,0.71126,0.71126,100299998.0
2005-04-01 00:31:00,0.71148,0.71152,0.71133,0.71145,128500000.0
2005-04-01 00:32:00,0.71154,0.7117,0.71149,0.71149,115100000.0
2005-04-01 00:33:00,0.71159,0.71163,0.71125,0.71128,93700000.0
2005-04-01 00:34:00,0.71157,0.71161,0.71124,0.71143,130799999.0
2005-04-01 00:35:00,0.71153,0.71157,0.71127,0.71138,124599998.0
2005-04-01 00:36:00,0.71125,0.71132,0.71093,0.71102,113399999.0
2005-04-01 00:37:00,0.71122,0.71122,0.71078,0.71113,142699999.0
2005-04-01 00:38:00,0.71086,0.7112,0.71086,0.71103,140999999.0
2005-04-01 00:39:00,0.71101,0.71126,0.71094,0.71124,161799999.0
2005-04-01 00:40:00,0.71118,0.71141,0.71093,0.71141,122899999.0
2005-04-01 00:41:00,0.7115,0.71156,0.71127,0.71154,95300000.0
2005-04-01 00:42:00,0.71105,0.71151,0.71099,0.71149,85200000.0
2005-04-01 00:43:00,0.71146,0.71146,0.71095,0.71118,196400003.0
2005-04-01 00:44:00,0.71119,0.71132,0.71117,0.71117,83099999.0
2005-04-01 00:45:00,0.71123,0.71148,0.71111,0.71136,77900000.0
2005-04-01 00:46:00,0.71103,0.71119,0.71095,0.71105,59099999.0
2005-04-01 00:47:00,0.71133,0.71137,0.71127,0.71136,75799998.0
2005-04-01 00:48:00,0.71123,0.71141,0.71114,0.71125,208700001.0
2005-04-01 00:49:00,0.71119,0.71131,0.71102,0.71118,145400000.0
2005-04-01 00:50:00,0.7109,0.71115,0.71075,0.71115,74000000.0
2005-04-01 00:51:00,0.71124,0.71139,0.71095,0.71116,61600001.0
2005-04-01 00:52:00,0.71118,0.71146,0.71118,0.71144,86799999.0
2005-04-01 00:53:00,0.7111,0.7114,0.711,0.7114,133099999.0
2005-04-01 00:54:00,0.71117,0.71127,0.71091,0.71121,150899999.0
2005-04-01 00:55:00,0.7112,0.71149,0.71096,0.71149,113700000.0
2005-04-01 00:56:00,0.71144,0.71144,0.71111,0.71114,103900000.0
2005-04-01 00:57:00,0.71152,0.71152,0.71098,0.71131,91400000.0
2005-04-01 00:58:00,0.71136,0.71136,0.71079,0.71095,199999999.0
2005-04-01 00:59:00,0.71081,0.71112,0.71078,0.7108,118900001.0
2005-04-01 01:00:00,0.71142,0.71159,0.71103,0.71105,72500000.0
2005-04-01 01:01:00,0.71096,0.71149,0.71092,0.71149,139699998.0
2005-04-01 01:02:00,0.71136,0.71145,0.71091,0.71116,84300000.0
2005-04-01 01:03:00,0.71095,0.71137,0.71085,0.7113,105600001.0
2005-04-01 01:04:00,0.71119,0.71165,0.71119,0.71159,70900001.0
2005-04-01 01:05:00,0.71128,0.71145,0.71121,0.71137,123500002.0
2005-04-01 01:06:00,0.71114,0.71134,0.71107,0.71128,94700000.0
2005-04-01 01:07:00,0.71098,0.71137,0.71098,0.71126,94800000.0
2005-04-01 01:08:00,0.71129,0.71145,0.71117,0.71134,180599996.0
2005-04-01 01:09:00,0.7113,0.71144,0.71119,0.71144,144700002.0
2005-04-01 01:10:00,0.71137,0.7114,0.71105,0.71115,84100000.0
2005-04-01 01:11:00,0.71158,0.71167,0.71146,0.7115,110100001.0
2005-04-01 01:12:00,0.71113,0.71151,0.71094,0.71151,154199999.0
2005-04-01 01:13:00,0.71159,0.71159,0.71126,0.71135,151099999.0
2005-04-01 01:14:00,0.7111,0.7115,0.71108,0.71122,85900001.0
2005-04-01 01:15:00,0.71115,0.71185,0.71115,0.71185,47700000.0
2005-04-01 01:16:00,0.71196,0.71197,0.71143,0.71148,102899999.0
2005-04-01 01:17:00,0.71198,0.71198,0.71137,0.71144,134600000.0
2005-04-01 01:18:00,0.71155,0.71167,0.71123,0.71139,210999998.0
2005-04-01 01:19:00,0.71128,0.71168,0.71125,0.71168,163800001.0
2005-04-01 01:20:00,0.71148,0.71152,0.71125,0.71138,134300001.0
2005-04-01 01:21:00,0.71148,0.71185,0.71148,0.71185,86800003.0
2005-04-01 01:22:00,0.71157,0.71175,0.71139,0.71146,120999999.0
2005-04-01 01:23:00,0.71169,0.71181,0.71165,0.7118,122299999.0
2005-04-01 01:24:00,0.71176,0.71176,0.71141,0.71141,76700000.0
2005-04-01 01:25:00,0.71144,0.71178,0.71144,0.71146,63000001.0
2005-04-01 01:26:00,0.71151,0.71162,0.71135,0.71147,113200000.0
2005-04-01 01:27:00,0.71143,0.71163,0.71143,0.7116,167700001.0
2005-04-01 01:28:00,0.71158,0.7118,0.71142,0.71142,162700001.0
2005-04-01 01:29:00,0.71139,0.7117,0.71131,0.71139,131300000.0
2005-04-01 01:30:00,0.71164,0.7118,0.71163,0.71179,103799998.0
2005-04-01 01:31:00,0.71173,0.7118,0.71152,0.7118,174800000.0
2005-04-01 01:32:00,0.7118,0.7119,0.71174,0.7119,60200000.0
2005-04-01 01:33:00,0.71179,0.71179,0.71152,0.71152,69500000.0
2005-04-01 01:34:00,0.71163,0.71173,0.7115,0.71158,123700001.0
2005-04-01 01:35:00,0.71157,0.71164,0.7115,0.71153,83499999.0
2005-04-01 01:36:00,0.71168,0.71184,0.71162,0.71181,115900001.0
2005-04-01 01:37:00,0.71186,0.71193,0.71161,0.71161,123999998.0
2005-04-01 01:38:00,0.7117,0.71184,0.71148,0.71157,102900001.0
2005-04-01 01:39:00,0.71176,0.71194,0.71176,0.71183,117100000.0
2005-04-01 01:40:00,0.71204,0.71204,0.71172,0.71172,122900001.0
2005-04-01 01:41:00,0.71185,0.71244,0.71162,0.71215,108499999.0
2005-04-01 01:42:00,0.712,0.71203,0.71182,0.71199,131999997.0
2005-04-01 01:43:00,0.7119,0.71204,0.71163,0.71179,104799999.0
2005-04-01 01:44:00,0.71173,0.71177,0.71154,0.71159,52100000.0
2005-04-01 01:45:00,0.7117,0.71187,0.71166,0.71176,58100000.0
2005-04-01 01:46:00,0.71166,0.7118,0.71149,0.71162,119099999.0
2005-04-01 01:47:00,0.71171,0.71191,0.71166,0.71185,66200000.0
2005-04-01 01:48:00,0.71212,0.71217,0.71174,0.71201,70000000.0
2005-04-01 01:49:00,0.71175,0.71179,0.71163,0.7117,112400000.0
2005-04-01 01:50:00,0.71173,0.71173,0.71098,0.71098,58200000.0
2005-04-01 01:51:00,0.71102,0.71251,0.71102,0.71251,89100001.0
2005-04-01 01:52:00,0.71249,0.71249,0.71135,0.71135,73899999.0
2005-04-01 01:53:00,0.71153,0.71164,0.71139,0.71142,71600000.0
2005-04-01 01:54:00,0.71131,0.7117,0.71131,0.7117,124600001.0
2005-04-01 01:55:00,0.71148,0.71162,0.71136,0.71155,192800000.0
2005-04-01 01:56:00,0.71163,0.71202,0.71151,0.71185,166699996.0
2005-04-01 01:57:00,0.7117,0.71183,0.71154,0.7118,174600001.0
2005-04-01 01:58:00,0.71169,0.71184,0.71165,0.71182,61600001.0
2005-04-01 01:59:00,0.71174,0.71179,0.7117,0.71175,98200000.0
2005-04-01 02:00:00,0.71178,0.71193,0.71171,0.71171,104300001.0
2005-04-01 02:01:00,0.71171,0.71206,0.7116,0.71206,70200000.0
2005-04-01 02:02:00,0.71176,0.71188,0.71145,0.71145,134799997.0
2005-04-01 02:03:00,0.71139,0.71169,0.71133,0.71133,63900000.0
2005-04-01 02:04:00,0.71138,0.71174,0.71124,0.71124,66900000.0
2005-04-01 02:05:00,0.71136,0.71154,0.71114,0.71115,64600000.0
2005-04-01 02:06:00,0.71124,0.71149,0.7112,0.71143,148100000.0
2005-04-01 02:07:00,0.71143,0.71178,0.7114,0.71149,142299998.0
2005-04-01 02:08:00,0.71134,0.71165,0.71134,0.71163,64200000.0
2005-04-01 02:09:00,0.7116,0.71178,0.71152,0.71177,115599999.0
2005-04-01 02:10:00,0.7115,0.71169,0.71134,0.71159,58100000.0
2005-04-01 02:11:00,0.71156,0.71156,0.7111,0.71121,153200001.0
2005-04-01 02:12:00,0.71116,0.71127,0.71082,0.71127,101400000.0
2005-04-01 02:13:00,0.71131,0.71163,0.71129,0.71129,132299999.0
2005-04-01 02:14:00,0.71129,0.71156,0.71116,0.71134,118700002.0
2005-04-01 02:15:00,0.71109,0.71134,0.71109,0.7112,122099999.0
2005-04-01 02:16:00,0.71164,0.71171,0.71114,0.71135,94499999.0
2005-04-01 02:17:00,0.71148,0.71161,0.71136,0.7115,120499998.0
2005-04-01 02:18:00,0.71122,0.71143,0.71121,0.71143,142100001.0
2005-04-01 02:19:00,0.71164,0.71167,0.711,0.711,85900000.0
2005-04-01 02:20:00,0.71147,0.71155,0.71111,0.71111,65700001.0
2005-04-01 02:21:00,0.71097,0.71146,0.71095,0.71146,74799998.0
2005-04-01 02:22:00,0.71123,0.71143,0.71105,0.71143,88300002.0
2005-04-01 02:23:00,0.71141,0.71156,0.71124,0.71125,117999999.0
2005-04-01 02:24:00,0.71126,0.7117,0.71117,0.71168,79100000.0
2005-04-01 02:25:00,0.71178,0.71178,0.71106,0.71119,98000001.0
2005-04-01 02:26:00,0.71115,0.71163,0.71104,0.71163,63500000.0
2005-04-01 02:27:00,0.71155,0.71155,0.7113,0.7113,27099999.0
2005-04-01 02:28:00,0.71121,0.71151,0.71104,0.71147,89700000.0
2005-04-01 02:29:00,0.71223,0.71236,0.71178,0.71218,113800000.0
2005-04-01 02:30:00,0.71179,0.71187,0.71151,0.71169,105200001.0
2005-04-01 02:31:00,0.7116,0.7117,0.71138,0.7114,131599997.0
2005-04-01 02:32:00,0.71137,0.71159,0.71137,0.71148,91700000.0
2005-04-01 02:33:00,0.71151,0.71171,0.71138,0.71138,78700000.0
2005-04-01 02:34:00,0.71141,0.7116,0.71137,0.71145,97999999.0
2005-04-01 02:35:00,0.71141,0.71161,0.71141,0.71153,105999999.0
2005-04-01 02:36:00,0.71149,0.71149,0.71134,0.71135,107900002.0
2005-04-01 02:37:00,0.71144,0.7118,0.71139,0.71174,73900000.0
2005-04-01 02:38:00,0.71154,0.71158,0.71128,0.71136,87500000.0
2005-04-01 02:39:00,0.71139,0.71173,0.71127,0.71173,102199999.0
2005-04-01 02:40:00,0.71177,0.71177,0.71126,0.71133,121399999.0
2005-04-01 02:41:00,0.71133,0.71161,0.71132,0.71144,110400000.0
2005-04-01 02:42:00,0.71142,0.7115,0.7111,0.71141,128199999.0
2005-04-01 02:43:00,0.71151,0.71151,0.71105,0.71112,101200000.0
2005-04-01 02:44:00,0.71129,0.71152,0.7111,0.7111,57900001.0
2005-04-01 02:45:00,0.71167,0.71167,0.7112,0.71128,80600002.0
2005-04-01 02:46:00,0.71156,0.71156,0.7113,0.71138,78900000.0
2005-04-01 02:47:00,0.71115,0.71154,0.71113,0.71141,84200000.0
2005-04-01 02:48:00,0.71157,0.71169,0.71127,0.71169,141799998.0
2005-04-01 02:49:00,0.7113,0.71148,0.71123,0.71123,152700001.0
2005-04-01 02:50:00,0.71134,0.71136,0.71123,0.71135,143000001.0
2005-04-01 02:51:00,0.7115,0.71156,0.71129,0.71143,108499998.0
2005-04-01 02:52:00,0.71126,0.71155,0.71116,0.71116,142599998.0
2005-04-01 02:53:00,0.71134,0.71158,0.71125,0.71153,105300000.0
2005-04-01 02:54:00,0.71133,0.71152,0.71125,0.71146,157400000.0
2005-04-01 02:55:00,0.71148,0.71155,0.71106,0.71143,125600000.0
2005-04-01 02:56:00,0.71157,0.71157,0.71083,0.71083,68000000.0
2005-04-01 02:57:00,0.71102,0.7111,0.71067,0.7111,102799997.0
2005-04-01 02:58:00,0.71088,0.71136,0.71088,0.71136,75600000.0
2005-04-01 02:59:00,0.71144,0.71161,0.71129,0.71129,108200001.0
2005-04-01 03:00:00,0.71159,0.71169,0.71146,0.71146,84600000.0
2005-04-01 03:01:00,0.71141,0.71194,0.71131,0.71194,127300000.0
2005-04-01 03:02:00,0.71127,0.71159,0.71127,0.71148,67300000.0
2005-04-01 03:03:00,0.71123,0.7117,0.7112,0.71139,120200002.0
2005-04-01 03:04:00,0.71147,0.71174,0.71147,0.71155,121900000.0
2005-04-01 03:05:00,0.71167,0.71171,0.71138,0.71156,119600001.0
2005-04-01 03:06:00,0.71123,0.71146,0.71115,0.71133,128100000.0
2005-04-01 03:07:00,0.71133,0.71139,0.7111,0.71132,141800000.0
2005-04-01 03:08:00,0.71115,0.71143,0.71109,0.71129,179699999.0
2005-04-01 03:09:00,0.71098,0.71137,0.71098,0.71132,67100000.0
2005-04-01 03:10:00,0.71139,0.71156,0.71121,0.71125,84700000.0
2005-04-01 03:11:00,0.71137,0.71152,0.71129,0.7115,94700000.0
2005-04-01 03:12:00,0.71125,0.71174,0.71105,0.71174,86800001.0
2005-04-01 03:13:00,0.71164,0.71164,0.71135,0.71145,85899999.0
2005-04-01 03:14:00,0.71151,0.71166,0.71124,0.71166,127400000.0
2005-04-01 03:15:00,0.71156,0.71159,0.71144,0.71154,67799999.0
2005-04-01 03:16:00,0.71149,0.71149,0.71127,0.71127,54800001.0
2005-04-01 03:17:00,0.71159,0.71159,0.71136,0.71144,68500000.0
2005-04-01 03:18:00,0.71148,0.71183,0.71138,0.71178,110300000.0
2005-04-01 03:19:00,0.71151,0.71176,0.71139,0.71146,88000001.0
2005-04-01 03:20:00,0.71132,0.71153,0.71113,0.71153,134599999.0
2005-04-01 03:21:00,0.71151,0.71158,0.71127,0.71127,121699999.0
2005-04-01 03:22:00,0.71129,0.71175,0.71129,0.71174,109500003.0
2005-04-01 03:23:00,0.71149,0.71154,0.71129,0.71132,143799998.0
2005-04-01 03:24:00,0.71136,0.71142,0.71124,0.71134,104100000.0
2005-04-01 03:25:00,0.71139,0.71155,0.71117,0.71132,118399999.0
2005-04-01 03:26:00,0.71137,0.71165,0.71137,0.71152,53400000.0
2005-04-01 03:27:00,0.71137,0.71137,0.71097,0.71115,113500001.0
2005-04-01 03:28:00,0.71134,0.71134,0.71102,0.71114,97399998.0
2005-04-01 03:29:00,0.71123,0.71145,0.71116,0.71121,45900000.0
2005-04-01 03:30:00,0.71126,0.71141,0.71101,0.71104,121199998.0
2005-04-01 03:31:00,0.71138,0.71156,0.71116,0.71135,78800000.0
2005-04-01 03:32:00,0.71138,0.71164,0.71121,0.71164,85300000.0
2005-04-01 03:33:00,0.7115,0.71156,0.71128,0.71149,114000000.0
2005-04-01 03:34:00,0.71141,0.71141,0.71102,0.71102,67199999.0
2005-04-01 03:35:00,0.71142,0.71145,0.71117,0.71123,99999999.0
2005-04-01 03:36:00,0.71147,0.71147,0.7111,0.7111,88600001.0
2005-04-01 03:37:00,0.71111,0.71142,0.71104,0.71113,118400002.0
2005-04-01 03:38:00,0.71116,0.7113,0.71109,0.71121,90600000.0
2005-04-01 03:39:00,0.71114,0.71127,0.7109,0.71093,78299999.0
2005-04-01 03:40:00,0.71118,0.71129,0.71098,0.71129,153999997.0
2005-04-01 03:41:00,0.71135,0.71147,0.71073,0.71085,79900000.0
2005-04-01 03:42:00,0.71086,0.7111,0.71076,0.71095,97599999.0
2005-04-01 03:43:00,0.71089,0.71095,0.71074,0.71086,107199999.0
2005-04-01 03:44:00,0.71097,0.71097,0.71074,0.71094,111400000.0
2005-04-01 03:45:00,0.71053,0.71089,0.71053,0.71083,111299999.0
2005-04-01 03:46:00,0.71093,0.71109,0.71067,0.7109,112600002.0
2005-04-01 03:47:00,0.71117,0.71124,0.71095,0.71111,142000000.0
2005-04-01 03:48:00,0.71089,0.711,0.71075,0.711,141399998.0
2005-04-01 03:49:00,0.71063,0.71082,0.71061,0.71068,100200001.0
2005-04-01 03:50:00,0.71074,0.71088,0.71063,0.71074,67200000.0
2005-04-01 03:51:00,0.71076,0.71102,0.71063,0.7108,95500001.0
2005-04-01 03:52:00,0.7112,0.7112,0.7108,0.71084,77699999.0
2005-04-01 03:53:00,0.71102,0.71114,0.71074,0.71107,91700000.0
2005-04-01 03:54:00,0.71074,0.71128,0.71053,0.71128,124500000.0
2005-04-01 03:55:00,0.71093,0.71111,0.71085,0.71108,110400000.0
2005-04-01 03:56:00,0.71115,0.71121,0.71085,0.71108,88100000.0
2005-04-01 03:57:00,0.71129,0.71134,0.71085,0.71085,122000000.0
2005-04-01 03:58:00,0.71118,0.71118,0.71098,0.71101,154100001.0
2005-04-01 03:59:00,0.7112,0.71136,0.71111,0.71125,124400001.0
2005-04-01 04:00:00,0.71135,0.71144,0.71114,0.71144,108799999.0
2005-04-01 04:01:00,0.71125,0.71141,0.71108,0.71141,181199995.0
2005-04-01 04:02:00,0.71139,0.71152,0.71105,0.71152,59800000.0
2005-04-01 04:03:00,0.71143,0.71147,0.71108,0.71117,96200000.0
2005-04-01 04:04:00,0.7114,0.71148,0.71114,0.71123,108600000.0
2005-04-01 04:05:00,0.71105,0.71132,0.71105,0.71121,116300000.0
2005-04-01 04:06:00,0.71108,0.71126,0.71096,0.71113,171800000.0
2005-04-01 04:07:00,0.7113,0.71134,0.71096,0.71118,74599999.0
2005-04-01 04:08:00,0.71138,0.71138,0.71113,0.71136,39200001.0
2005-04-01 04:09:00,0.71121,0.71123,0.711,0.71109,117100000.0
2005-04-01 04:10:00,0.71102,0.71108,0.71082,0.71095,86000000.0
2005-04-01 04:11:00,0.71094,0.71103,0.71065,0.71089,126599999.0
2005-04-01 04:12:00,0.71097,0.71114,0.71089,0.71104,95899998.0
2005-04-01 04:13:00,0.71103,0.71137,0.711,0.71135,122300000.0
2005-04-01 04:14:00,0.71142,0.71146,0.71129,0.71129,121099999.0
2005-04-01 04:15:00,0.71125,0.71129,0.71093,0.71094,85900001.0
2005-04-01 04:16:00,0.71105,0.71116,0.7109,0.71107,111800003.0
2005-04-01 04:17:00,0.71092,0.71101,0.71069,0.71069,115300001.0
2005-04-01 04:18:00,0.71075,0.71083,0.71057,0.71083,83000000.0
2005-04-01 04:19:00,0.71082,0.71102,0.71067,0.71102,107000000.0
2005-04-01 04:20:00,0.71071,0.71088,0.71054,0.71075,151000000.0
2005-04-01 04:21:00,0.71089,0.71109,0.71081,0.711,123900000.0
2005-04-01 04:22:00,0.71109,0.71122,0.71085,0.71091,118100001.0
2005-04-01 04:23:00,0.71104,0.71109,0.71068,0.71079,120199999.0
2005-04-01 04:24:00,0.7109,0.71098,0.71077,0.71077,99200002.0
2005-04-01 04:25:00,0.71104,0.71121,0.71083,0.71083,98600000.0
2005-04-01 04:26:00,0.71112,0.71128,0.71081,0.71099,130100000.0
2005-04-01 04:27:00,0.71121,0.71127,0.71084,0.711,70200001.0
2005-04-01 04:28:00,0.71132,0.71132,0.711,0.711,96300000.0
2005-04-01 04:29:00,0.71113,0.71149,0.71113,0.71136,74600000.0
2005-04-01 04:30:00,0.71139,0.71149,0.71104,0.71105,100600000.0
2005-04-01 04:31:00,0.71109,0.71141,0.71106,0.71107,69100000.0
2005-04-01 04:32:00,0.7111,0.71154,0.7111,0.71135,83000000.0
2005-04-01 04:33:00,0.71112,0.7113,0.71093,0.71127,101300000.0
2005-04-01 04:34:00,0.71146,0.71146,0.71099,0.71126,99500000.0
2005-04-01 04:35:00,0.71124,0.71165,0.7112,0.71165,77300000.0
2005-04-01 04:36:00,0.71157,0.71161,0.71114,0.71126,128000000.0
2005-04-01 04:37:00,0.71122,0.71131,0.71095,0.71112,112699999.0
2005-04-01 04:38:00,0.71144,0.71144,0.71089,0.71125,98100001.0
2005-04-01 04:39:00,0.71114,0.7113,0.71111,0.7113,76300002.0
2005-04-01 04:40:00,0.71167,0.71167,0.7109,0.7109,73000000.0
2005-04-01 04:41:00,0.71101,0.7114,0.71092,0.71116,86600000.0
2005-04-01 04:42:00,0.71114,0.71125,0.71098,0.71118,100300000.0
2005-04-01 04:43:00,0.71099,0.71115,0.71095,0.71111,174200002.0
2005-04-01 04:44:00,0.71114,0.71135,0.71083,0.71084,129500001.0
2005-04-01 04:45:00,0.711,0.71128,0.711,0.71119,86200001.0
2005-04-01 04:46:00,0.71109,0.71129,0.71096,0.71109,149600002.0
2005-04-01 04:47:00,0.71115,0.71126,0.71103,0.71103,102500002.0
2005-04-01 04:48:00,0.71107,0.71136,0.71107,0.7112,101000000.0
2005-04-01 04:49:00,0.71133,0.71164,0.71126,0.71152,110000001.0
2005-04-01 04:50:00,0.71159,0.71159,0.71104,0.71105,125100002.0
2005-04-01 04:51:00,0.71119,0.71151,0.71119,0.71142,98299999.0
2005-04-01 04:52:00,0.71142,0.71143,0.71124,0.71127,141300002.0
2005-04-01 04:53:00,0.71119,0.71135,0.71105,0.71117,59300000.0
2005-04-01 04:54:00,0.71105,0.71138,0.71105,0.71138,71899998.0
2005-04-01 04:55:00,0.71137,0.71137,0.71125,0.71131,93300000.0
2005-04-01 04:56:00,0.71131,0.71149,0.71128,0.71135,118900000.0
2005-04-01 04:57:00,0.71145,0.71163,0.71136,0.71145,79000000.0
2005-04-01 04:58:00,0.71137,0.71148,0.71122,0.7113,70700001.0
2005-04-01 04:59:00,0.71147,0.71147,0.71103,0.71114,117200002.0
2005-04-01 05:00:00,0.71166,0.71166,0.71134,0.71157,104900000.0
2005-04-01 05:01:00,0.71134,0.71134,0.71102,0.71121,84300000.0
2005-04-01 05:02:00,0.71139,0.71139,0.7111,0.7113,80700000.0
2005-04-01 05:03:00,0.71155,0.71155,0.71135,0.71135,109999997.0
2005-04-01 05:04:00,0.71158,0.71181,0.71133,0.71161,160199999.0
2005-04-01 05:05:00,0.71139,0.71153,0.71112,0.71112,135099999.0
2005-04-01 05:06:00,0.7114,0.71141,0.71117,0.71125,161400000.0
2005-04-01 05:07:00,0.71137,0.71148,0.71112,0.71145,73300000.0
2005-04-01 05:08:00,0.71145,0.71145,0.71119,0.71127,141600002.0
2005-04-01 05:09:00,0.71172,0.71172,0.71129,0.71162,133500001.0
2005-04-01 05:10:00,0.71167,0.71167,0.7111,0.7111,94299997.0
2005-04-01 05:11:00,0.71108,0.71127,0.71088,0.71118,115100001.0
2005-04-01 05:12:00,0.71133,0.71138,0.711,0.711,129900000.0
2005-04-01 05:13:00,0.71098,0.71139,0.71098,0.71133,89400000.0
2005-04-01 05:14:00,0.71103,0.7113,0.71093,0.71127,98299998.0
2005-04-01 05:15:00,0.71113,0.71147,0.711,0.71136,91600001.0
2005-04-01 05:16:00,0.71116,0.71136,0.71107,0.7112,103599999.0
2005-04-01 05:17:00,0.7114,0.71144,0.7111,0.71132,81800000.0
2005-04-01 05:18:00,0.71108,0.71133,0.71108,0.71118,107899999.0
2005-04-01 05:19:00,0.71086,0.71141,0.71078,0.71141,75600001.0
2005-04-01 05:20:00,0.71119,0.71123,0.711,0.7111,84100000.0
2005-04-01 05:21:00,0.71101,0.7114,0.7108,0.7114,90399998.0
2005-04-01 05:22:00,0.71151,0.71155,0.71108,0.71139,76500000.0
2005-04-01 05:23:00,0.71098,0.71138,0.71097,0.71105,105699999.0
2005-04-01 05:24:00,0.71115,0.7115,0.71115,0.71148,90599999.0
2005-04-01 05:25:00,0.7108,0.7113,0.7108,0.71084,183800000.0
2005-04-01 05:26:00,0.71105,0.71117,0.71081,0.71081,63500001.0
2005-04-01 05:27:00,0.71084,0.71122,0.71084,0.71088,90799999.0
2005-04-01 05:28:00,0.71106,0.71127,0.71086,0.71101,99299999.0
2005-04-01 05:29:00,0.71095,0.71122,0.71095,0.71119,117899998.0
2005-04-01 05:30:00,0.7112,0.71122,0.71102,0.71102,142799998.0
2005-04-01 05:31:00,0.711,0.71149,0.71093,0.71149,56800000.0
2005-04-01 05:32:00,0.71137,0.7114,0.7112,0.71129,83300000.0
2005-04-01 05:33:00,0.71132,0.71139,0.71108,0.71121,91100000.0
2005-04-01 05:34:00,0.7111,0.71131,0.711,0.71106,111400000.0
2005-04-01 05:35:00,0.7113,0.71135,0.71115,0.71117,121900002.0
2005-04-01 05:36:00,0.71118,0.71137,0.71097,0.71124,90399999.0
2005-04-01 05:37:00,0.7112,0.71156,0.71087,0.71155,136700002.0
2005-04-01 05:38:00,0.7115,0.71152,0.71132,0.71152,69899999.0
2005-04-01 05:39:00,0.71131,0.71137,0.71102,0.71107,118700001.0
2005-04-01 05:40:00,0.71133,0.71151,0.71122,0.71134,102100000.0
2005-04-01 05:41:00,0.71129,0.71145,0.71121,0.71138,82500000.0
2005-04-01 05:42:00,0.71136,0.71141,0.71101,0.71125,45600000.0
2005-04-01 05:43:00,0.71104,0.71127,0.71101,0.71125,136099999.0
2005-04-01 05:44:00,0.71106,0.7115,0.71095,0.7115,73900001.0
2005-04-01 05:45:00,0.71145,0.71154,0.71133,0.7115,97099999.0
2005-04-01 05:46:00,0.71142,0.71142,0.71096,0.71127,128899999.0
2005-04-01 05:47:00,0.71105,0.71128,0.71092,0.71115,115400001.0
2005-04-01 05:48:00,0.71133,0.71157,0.71125,0.71157,140000000.0
2005-04-01 05:49:00,0.71167,0.71167,0.71105,0.71119,77300000.0
2005-04-01 05:50:00,0.71115,0.71133,0.71107,0.71109,83700000.0
2005-04-01 05:51:00,0.71116,0.71116,0.71063,0.71113,104899999.0
2005-04-01 05:52:00,0.71114,0.71135,0.7108,0.71135,153199998.0
2005-04-01 05:53:00,0.71113,0.71124,0.71102,0.71109,149499997.0
2005-04-01 05:54:00,0.71115,0.71139,0.71089,0.71127,110100000.0
2005-04-01 05:55:00,0.71123,0.71123,0.71102,0.71111,106899998.0
2005-04-01 05:56:00,0.71133,0.71145,0.71132,0.71145,74599999.0
2005-04-01 05:57:00,0.71095,0.71119,0.71095,0.71107,88600000.0
2005-04-01 05:58:00,0.71104,0.71123,0.71086,0.71103,145300002.0
2005-04-01 05:59:00,0.71147,0.7116,0.71099,0.71099,82799999.0
2005-04-01 06:00:00,0.71098,0.71135,0.71098,0.71135,63500000.0
2005-04-01 06:01:00,0.71131,0.71131,0.71098,0.71106,127899997.0
2005-04-01 06:02:00,0.711,0.71132,0.7109,0.71102,120600000.0
2005-04-01 06:03:00,0.71108,0.71131,0.71098,0.71098,89000000.0
2005-04-01 06:04:00,0.71117,0.71137,0.71115,0.71115,59699999.0
2005-04-01 06:05:00,0.7111,0.71151,0.71106,0.71106,111700000.0
2005-04-01 06:06:00,0.71088,0.71129,0.71087,0.71119,100299999.0
2005-04-01 06:07:00,0.71119,0.71146,0.71111,0.71119,120799997.0
2005-04-01 06:08:00,0.71122,0.71147,0.71122,0.71137,81300000.0
2005-04-01 06:09:00,0.71088,0.71133,0.71088,0.71133,129600000.0
2005-04-01 06:10:00,0.71124,0.71136,0.71105,0.71128,63800000.0
2005-04-01 06:11:00,0.71125,0.71125,0.71104,0.71114,73299999.0
2005-04-01 06:12:00,0.71119,0.7114,0.71114,0.71115,115200000.0
2005-04-01 06:13:00,0.7111,0.71156,0.7111,0.7115,80200000.0
2005-04-01 06:14:00,0.71117,0.71127,0.71115,0.71127,75000001.0
2005-04-01 06:15:00,0.7114,0.71157,0.71118,0.7113,81900001.0
2005-04-01 06:16:00,0.71127,0.7116,0.71119,0.71153,115300000.0
2005-04-01 06:17:00,0.71141,0.71142,0.7113,0.71142,87600000.0
2005-04-01 06:18:00,0.71107,0.71159,0.71107,0.71141,81600000.0
2005-04-01 06:19:00,0.7113,0.71159,0.71123,0.71127,123900000.0
2005-04-01 06:20:00,0.71136,0.71149,0.71118,0.71124,72800000.0
2005-04-01 06:21:00,0.71116,0.7118,0.71116,0.71175,80000001.0
2005-04-01 06:22:00,0.71177,0.71181,0.71125,0.71125,95800000.0
2005-04-01 06:23:00,0.71124,0.71169,0.71124,0.71168,97099999.0
2005-04-01 06:24:00,0.71159,0.71159,0.71131,0.7114,104000001.0
2005-04-01 06:25:00,0.7112,0.71149,0.71109,0.7114,79000001.0
2005-04-01 06:26:00,0.71132,0.71143,0.71104,0.71118,104100000.0
2005-04-01 06:27:00,0.71132,0.71145,0.71109,0.71125,101300000.0
2005-04-01 06:28:00,0.71113,0.71162,0.71111,0.71162,96199999.0
2005-04-01 06:29:00,0.71108,0.71131,0.711,0.71115,132799999.0
2005-04-01 06:30:00,0.71123,0.71149,0.71119,0.71138,111000001.0
2005-04-01 06:31:00,0.71148,0.71148,0.71111,0.7112,91700000.0
2005-04-01 06:32:00,0.71129,0.71133,0.71112,0.71117,113899999.0
2005-04-01 06:33:00,0.71105,0.7113,0.71092,0.71113,81299999.0
2005-04-01 06:34:00,0.71101,0.71101,0.71084,0.71092,111599999.0
2005-04-01 06:35:00,0.71095,0.71148,0.71095,0.71148,93699999.0
2005-04-01 06:36:00,0.71119,0.71119,0.7109,0.711,74000000.0
2005-04-01 06:37:00,0.71137,0.71148,0.71082,0.71095,95599998.0
2005-04-01 06:38:00,0.71084,0.71111,0.71062,0.71084,142099998.0
2005-04-01 06:39:00,0.71094,0.71108,0.71083,0.71091,148300002.0
2005-04-01 06:40:00,0.71095,0.71108,0.71085,0.71085,153299998.0
2005-04-01 06:41:00,0.71081,0.71082,0.71069,0.71069,113900002.0
2005-04-01 06:42:00,0.71051,0.71106,0.71051,0.711,54200000.0
2005-04-01 06:43:00,0.7108,0.71109,0.71067,0.71075,73300001.0
2005-04-01 06:44:00,0.71089,0.71104,0.71065,0.71101,134600001.0
2005-04-01 06:45:00,0.71094,0.71099,0.71072,0.71099,80000000.0
2005-04-01 06:46:00,0.71109,0.71109,0.71079,0.7109,82100002.0
2005-04-01 06:47:00,0.7109,0.71111,0.71077,0.71083,112399999.0
2005-04-01 06:48:00,0.71052,0.7109,0.71052,0.71069,156399996.0
2005-04-01 06:49:00,0.71078,0.711,0.71074,0.71096,68100000.0
2005-04-01 06:50:00,0.71084,0.71091,0.71044,0.71063,120699998.0
2005-04-01 06:51:00,0.71086,0.71117,0.71073,0.71106,146099998.0
2005-04-01 06:52:00,0.71081,0.71115,0.71072,0.71115,109300000.0
2005-04-01 06:53:00,0.71106,0.71106,0.71071,0.71096,100400000.0
2005-04-01 06:54:00,0.71101,0.71127,0.71092,0.71106,101400001.0
2005-04-01 06:55:00,0.71119,0.7113,0.71112,0.71112,110300001.0
2005-04-01 06:56:00,0.71139,0.71144,0.71117,0.71117,94899997.0
2005-04-01 06:57:00,0.71124,0.71164,0.71113,0.71164,62600000.0
2005-04-01 06:58:00,0.71112,0.71132,0.71103,0.71109,95899999.0
2005-04-01 06:59:00,0.71083,0.71115,0.71068,0.71106,77899999.0
2005-04-01 07:00:00,0.71113,0.71123,0.71089,0.71092,135899998.0
2005-04-01 07:01:00,0.71104,0.7111,0.71089,0.7111,115300001.0
2005-04-01 07:02:00,0.71111,0.71118,0.71102,0.71115,115500001.0
2005-04-01 07:03:00,0.71122,0.71129,0.71088,0.71113,112399997.0
2005-04-01 07:04:00,0.71117,0.7113,0.71098,0.71123,163900000.0
2005-04-01 07:05:00,0.71119,0.71135,0.71102,0.7113,112900000.0
2005-04-01 07:06:00,0.71123,0.71123,0.71095,0.71115,149300001.0
2005-04-01 07:07:00,0.71118,0.71131,0.711,0.71124,72900000.0
2005-04-01 07:08:00,0.71108,0.71119,0.71075,0.71098,45800000.0
2005-04-01 07:09:00,0.71122,0.71139,0.71109,0.71136,78900000.0
2005-04-01 07:10:00,0.71121,0.71127,0.71089,0.71116,175699997.0
2005-04-01 07:11:00,0.71097,0.71122,0.71078,0.71108,113599999.0
2005-04-01 07:12:00,0.71108,0.71124,0.71086,0.71086,97300000.0
2005-04-01 07:13:00,0.71104,0.71118,0.7109,0.71104,80599999.0
2005-04-01 07:14:00,0.71105,0.71118,0.71088,0.7111,82299999.0
2005-04-01 07:15:00,0.71099,0.71118,0.71094,0.71117,111400000.0
2005-04-01 07:16:00,0.71105,0.71134,0.71092,0.71117,134799999.0
2005-04-01 07:17:00,0.71107,0.71115,0.71092,0.71096,72199999.0
2005-04-01 07:18:00,0.71091,0.71129,0.7108,0.71129,88900000.0
2005-04-01 07:19:00,0.71127,0.71137,0.71114,0.71122,116599999.0
2005-04-01 07:20:00,0.71118,0.71134,0.71109,0.71109,89299999.0
2005-04-01 07:21:00,0.71115,0.71132,0.71111,0.71115,110800000.0
2005-04-01 07:22:00,0.71111,0.71139,0.71098,0.71112,150199995.0
2005-04-01 07:23:00,0.71109,0.71132,0.71109,0.7112,92100000.0
2005-04-01 07:24:00,0.71104,0.71118,0.71093,0.71109,154500002.0
2005-04-01 07:25:00,0.71078,0.71124,0.71075,0.71124,73700000.0
2005-04-01 07:26:00,0.71101,0.71124,0.71092,0.71116,88999999.0
2005-04-01 07:27:00,0.71113,0.7114,0.71108,0.7114,110299999.0
2005-04-01 07:28:00,0.71118,0.71135,0.71107,0.7112,111800001.0
2005-04-01 07:29:00,0.71121,0.71146,0.71104,0.71136,138400002.0
2005-04-01 07:30:00,0.71106,0.71133,0.71085,0.71113,101299999.0
2005-04-01 07:31:00,0.71084,0.7111,0.71077,0.7111,57500000.0
2005-04-01 07:32:00,0.71089,0.7111,0.71076,0.71081,59300000.0
2005-04-01 07:33:00,0.71053,0.71109,0.71047,0.71108,60699999.0
2005-04-01 07:34:00,0.71105,0.7112,0.71061,0.71097,107400002.0
2005-04-01 07:35:00,0.71089,0.71121,0.71089,0.71105,109899999.0
2005-04-01 07:36:00,0.71089,0.71124,0.71088,0.71124,55400000.0
2005-04-01 07:37:00,0.71126,0.71126,0.71094,0.71117,80300000.0
2005-04-01 07:38:00,0.71129,0.71132,0.711,0.71119,112500001.0
2005-04-01 07:39:00,0.7111,0.7112,0.71075,0.71075,85100000.0
2005-04-01 07:40:00,0.71089,0.71123,0.71078,0.71108,102599997.0
2005-04-01 07:41:00,0.71098,0.7112,0.71088,0.7112,177900001.0
2005-04-01 07:42:00,0.71122,0.71131,0.71102,0.71108,114900001.0
2005-04-01 07:43:00,0.711,0.71126,0.7109,0.71101,153000001.0
2005-04-01 07:44:00,0.71095,0.71117,0.71095,0.71117,82600002.0
2005-04-01 07:45:00,0.71103,0.7113,0.7109,0.71123,107399999.0
2005-04-01 07:46:00,0.71113,0.71127,0.71094,0.71112,113300000.0
2005-04-01 07:47:00,0.71118,0.71132,0.71106,0.71125,88500001.0
2005-04-01 07:48:00,0.71115,0.71136,0.71097,0.71113,97800000.0
2005-04-01 07:49:00,0.71119,0.71134,0.71096,0.71125,109799999.0
2005-04-01 07:50:00,0.71116,0.71131,0.711,0.71118,69400001.0
2005-04-01 07:51:00,0.71098,0.71127,0.71095,0.71115,138300000.0
2005-04-01 07:52:00,0.71134,0.71143,0.71103,0.71113,192200002.0
2005-04-01 07:53:00,0.71123,0.71124,0.71099,0.7111,66100000.0
2005-04-01 07:54:00,0.71113,0.71125,0.71086,0.71094,126099998.0
2005-04-01 07:55:00,0.71111,0.71118,0.71092,0.71118,105499999.0
2005-04-01 07:56:00,0.71126,0.71126,0.71079,0.71089,90099998.0
2005-04-01 07:57:00,0.7111,0.71115,0.71081,0.71097,114900000.0
2005-04-01 07:58:00,0.71095,0.71122,0.71084,0.71111,69500000.0
2005-04-01 07:59:00,0.71075,0.71101,0.71075,0.71094,117000002.0
2005-04-01 08:00:00,0.71066,0.71125,0.71066,0.71113,91600000.0
2005-04-01 08:01:00,0.71098,0.71098,0.71067,0.71091,102099999.0
2005-04-01 08:02:00,0.71083,0.71115,0.71067,0.71097,104000000.0
2005-04-01 08:03:00,0.71103,0.7111,0.71075,0.7108,171199999.0
2005-04-01 08:04:00,0.71087,0.7111,0.71077,0.71102,142900001.0
2005-04-01 08:05:00,0.71106,0.71111,0.71081,0.71081,97200000.0
2005-04-01 08:06:00,0.71085,0.71104,0.71077,0.71097,160400001.0
2005-04-01 08:07:00,0.71092,0.71109,0.7107,0.71087,98700000.0
2005-04-01 08:08:00,0.71073,0.7109,0.71052,0.7109,102899999.0
2005-04-01 08:09:00,0.71064,0.71087,0.71054,0.71087,118300001.0
2005-04-01 08:10:00,0.71075,0.71104,0.71075,0.71085,135699997.0
2005-04-01 08:11:00,0.71095,0.711,0.71077,0.7109,85900001.0
2005-04-01 08:12:00,0.71076,0.71105,0.71057,0.71105,91799998.0
2005-04-01 08:13:00,0.71084,0.71102,0.71077,0.71099,93900001.0
2005-04-01 08:14:00,0.71119,0.7112,0.71086,0.71091,139800001.0
2005-04-01 08:15:00,0.71109,0.71109,0.71065,0.71098,180199999.0
2005-04-01 08:16:00,0.71089,0.71108,0.71071,0.71089,112700001.0
2005-04-01 08:17:00,0.7109,0.71118,0.71074,0.71109,143699999.0
2005-04-01 08:18:00,0.71085,0.71105,0.71085,0.71105,83400001.0
2005-04-01 08:19:00,0.71096,0.71112,0.71076,0.71104,94699999.0
2005-04-01 08:20:00,0.71108,0.7112,0.7109,0.71108,110300000.0
2005-04-01 08:21:00,0.71081,0.71109,0.71074,0.71107,124000000.0
2005-04-01 08:22:00,0.71122,0.71123,0.71091,0.71113,82700001.0
2005-04-01 08:23:00,0.71123,0.71123,0.71107,0.7112,81199998.0
2005-04-01 08:24:00,0.71112,0.71157,0.71107,0.71132,106100002.0
2005-04-01 08:25:00,0.71127,0.7113,0.71096,0.71123,79799999.0
2005-04-01 08:26:00,0.71125,0.71147,0.71114,0.71124,106899998.0
2005-04-01 08:27:00,0.71138,0.71142,0.71094,0.71119,110099999.0
2005-04-01 08:28:00,0.71127,0.7113,0.71093,0.71128,87099998.0
2005-04-01 08:29:00,0.71129,0.71145,0.71113,0.71114,121799998.0
2005-04-01 08:30:00,0.71142,0.71149,0.71108,0.71118,96700000.0
2005-04-01 08:31:00,0.71119,0.71143,0.71118,0.71139,98299999.0
2005-04-01 08:32:00,0.71165,0.71169,0.71116,0.71139,83300000.0
2005-04-01 08:33:00,0.71139,0.71154,0.71099,0.71132,131800001.0
2005-04-01 08:34:00,0.71123,0.71148,0.71123,0.71132,180200002.0
2005-04-01 08:35:00,0.71128,0.71154,0.7112,0.7112,145000001.0
2005-04-01 08:36:00,0.71131,0.71155,0.71115,0.71135,181399999.0
2005-04-01 08:37:00,0.71133,0.71158,0.71124,0.71128,65500000.0
2005-04-01 08:38:00,0.71151,0.71168,0.71142,0.71153,100600000.0
2005-04-01 08:39:00,0.71147,0.71167,0.71142,0.71153,85499999.0
2005-04-01 08:40:00,0.7115,0.7116,0.71138,0.71152,104300002.0
2005-04-01 08:41:00,0.71154,0.71154,0.71107,0.71107,107000000.0
2005-04-01 08:42:00,0.71152,0.7116,0.71126,0.71129,103900000.0
2005-04-01 08:43:00,0.71127,0.71162,0.7112,0.71141,76400000.0
2005-04-01 08:44:00,0.71148,0.71155,0.71133,0.71138,100600000.0
2005-04-01 08:45:00,0.71141,0.71156,0.71124,0.71138,130300000.0
2005-04-01 08:46:00,0.71155,0.71155,0.71125,0.71125,117500001.0
2005-04-01 08:47:00,0.71126,0.71158,0.71122,0.71155,103900000.0
2005-04-01 08:48:00,0.71138,0.71156,0.71127,0.71131,98800000.0
2005-04-01 08:49:00,0.71137,0.71142,0.71092,0.71109,130699999.0
2005-04-01 08:50:00,0.71094,0.711,0.71075,0.71088,63700000.0
2005-04-01 08:51:00,0.71071,0.71082,0.71056,0.71056,103400000.0
2005-04-01 08:52:00,0.71073,0.7109,0.71071,0.7109,108999999.0
2005-04-01 08:53:00,0.7108,0.71099,0.71078,0.71082,61000000.0
2005-04-01 08:54:00,0.71097,0.71106,0.71091,0.71091,107700000.0
2005-04-01 08:55:00,0.71089,0.71122,0.71081,0.71106,127600000.0
2005-04-01 08:56:00,0.71116,0.71135,0.71084,0.71116,96300000.0
2005-04-01 08:57:00,0.71127,0.71137,0.71114,0.7113,100900000.0
2005-04-01 08:58:00,0.71135,0.71144,0.71117,0.71117,82999999.0
2005-04-01 08:59:00,0.71132,0.71155,0.71114,0.71143,88900001.0
2005-04-01 09:00:00,0.71136,0.71155,0.71112,0.7112,164399999.0
2005-04-01 09:01:00,0.71131,0.71158,0.71121,0.71132,93700000.0
2005-04-01 09:02:00,0.71121,0.71157,0.71108,0.71156,91000001.0
2005-04-01 09:03:00,0.71141,0.71143,0.71105,0.71132,69300000.0
2005-04-01 09:04:00,0.71127,0.71127,0.71102,0.71121,83099999.0
2005-04-01 09:05:00,0.71139,0.71139,0.71113,0.71123,81899999.0
2005-04-01 09:06:00,0.71112,0.71126,0.71096,0.71118,112100000.0
2005-04-01 09:07:00,0.71098,0.71137,0.71094,0.71126,93599999.0
2005-04-01 09:08:00,0.71127,0.71127,0.71097,0.71117,167800001.0
2005-04-01 09:09:00,0.71094,0.71113,0.71083,0.7109,134700001.0
2005-04-01 09:10:00,0.71086,0.71127,0.71067,0.71092,141299998.0
2005-04-01 09:11:00,0.71081,0.71108,0.71078,0.71098,152899998.0
2005-04-01 09:12:00,0.71092,0.71108,0.71077,0.71097,87000002.0
2005-04-01 09:13:00,0.71084,0.71098,0.71084,0.71084,117199998.0
2005-04-01 09:14:00,0.71092,0.71097,0.71055,0.71064,73200000.0
2005-04-01 09:15:00,0.71033,0.71055,0.7099,0.7099,66300000.0
2005-04-01 09:16:00,0.70981,0.71011,0.70976,0.71002,91500000.0
2005-04-01 09:17:00,0.70994,0.71016,0.70977,0.70997,136600000.0
2005-04-01 09:18:00,0.71015,0.71024,0.70979,0.70981,97600000.0
2005-04-01 09:19:00,0.70997,0.71028,0.70996,0.71013,106200001.0
2005-04-01 09:20:00,0.71006,0.71016,0.70987,0.71012,94900000.0
2005-04-01 09:21:00,0.70998,0.71013,0.70985,0.71013,90599999.0
2005-04-01 09:22:00,0.71023,0.71058,0.71012,0.71058,101799999.0
2005-04-01 09:23:00,0.71051,0.71052,0.71006,0.71016,106699997.0
2005-04-01 09:24:00,0.71017,0.7102,0.70977,0.70981,115900000.0
2005-04-01 09:25:00,0.70985,0.70996,0.70962,0.7098,128600000.0
2005-04-01 09:26:00,0.70981,0.7101,0.70975,0.70999,88500001.0
2005-04-01 09:27:00,0.71002,0.71023,0.71002,0.71023,78400000.0
2005-04-01 09:28:00,0.71034,0.71037,0.71005,0.71031,108800001.0
2005-04-01 09:29:00,0.71023,0.7104,0.71009,0.71015,148799999.0
2005-04-01 09:30:00,0.71026,0.71054,0.71012,0.71052,121600002.0
2005-04-01 09:31:00,0.71029,0.71073,0.71029,0.71062,77700000.0
2005-04-01 09:32:00,0.71041,0.71069,0.71038,0.71045,154200001.0
2005-04-01 09:33:00,0.7105,0.71072,0.71045,0.71058,128700000.0
2005-04-01 09:34:00,0.71049,0.7107,0.7104,0.7107,109200001.0
2005-04-01 09:35:00,0.71069,0.71074,0.7104,0.71074,111200000.0
2005-04-01 09:36:00,0.71065,0.71074,0.71055,0.71074,185099994.0
2005-04-01 09:37:00,0.71081,0.71091,0.71055,0.71069,183700001.0
2005-04-01 09:38:00,0.7105,0.71075,0.7103,0.71047,69500002.0
2005-04-01 09:39:00,0.71051,0.71059,0.71035,0.71057,93199999.0
2005-04-01 09:40:00,0.71057,0.71067,0.71035,0.71051,145900001.0
2005-04-01 09:41:00,0.71051,0.71063,0.71042,0.7106,81400000.0
2005-04-01 09:42:00,0.71041,0.71064,0.71041,0.7105,92200000.0
2005-04-01 09:43:00,0.71052,0.7107,0.71039,0.71039,94900000.0
2005-04-01 09:44:00,0.71046,0.71055,0.71032,0.71035,80700000.0
2005-04-01 09:45:00,0.71026,0.71073,0.71021,0.71041,167199997.0
2005-04-01 09:46:00,0.71029,0.71042,0.71029,0.71031,73500000.0
2005-04-01 09:47:00,0.71026,0.71043,0.71025,0.71037,139499999.0
2005-04-01 09:48:00,0.71022,0.71052,0.7101,0.71049,74800000.0
2005-04-01 09:49:00,0.71052,0.71054,0.71006,0.71006,125000000.0
2005-04-01 09:50:00,0.71044,0.71048,0.71003,0.71017,67100000.0
2005-04-01 09:51:00,0.71027,0.71043,0.71012,0.71015,73400001.0
2005-04-01 09:52:00,0.71046,0.71046,0.71002,0.71011,110500000.0
2005-04-01 09:53:00,0.71028,0.71028,0.71006,0.71006,73200000.0
2005-04-01 09:54:00,0.71052,0.71052,0.71011,0.71024,126100000.0
2005-04-01 09:55:00,0.70999,0.71032,0.70997,0.71022,109500000.0
2005-04-01 09:56:00,0.71018,0.71045,0.71011,0.71033,98000000.0
2005-04-01 09:57:00,0.71009,0.71026,0.71002,0.71018,122300003.0
2005-04-01 09:58:00,0.71022,0.71029,0.71007,0.71015,92300002.0
2005-04-01 09:59:00,0.71024,0.7104,0.71014,0.71018,130700000.0
2005-04-01 10:00:00,0.71033,0.71033,0.71015,0.71024,140699997.0
2005-04-01 10:01:00,0.71031,0.71045,0.71025,0.7103,90000000.0
2005-04-01 10:02:00,0.71056,0.71078,0.71056,0.71061,132099999.0
2005-04-01 10:03:00,0.71064,0.71068,0.7105,0.71051,113900003.0
2005-04-01 10:04:00,0.71078,0.71097,0.71062,0.71068,50200000.0
2005-04-01 10:05:00,0.71064,0.71072,0.71035,0.71035,92800000.0
2005-04-01 10:06:00,0.71082,0.7109,0.71044,0.71055,108099998.0
2005-04-01 10:07:00,0.71084,0.71089,0.71058,0.71062,123999998.0
2005-04-01 10:08:00,0.71059,0.71073,0.71045,0.71063,121100000.0
2005-04-01 10:09:00,0.71036,0.7107,0.71035,0.7105,151699998.0
2005-04-01 10:10:00,0.71045,0.7108,0.71031,0.71075,133100002.0
2005-04-01 10:11:00,0.71057,0.71069,0.71026,0.71035,119800001.0
2005-04-01 10:12:00,0.71062,0.71065,0.7103,0.71032,72699999.0
2005-04-01 10:13:00,0.71024,0.71063,0.71017,0.7102,177500000.0
2005-04-01 10:14:00,0.71016,0.71023,0.70982,0.70982,55800000.0
2005-04-01 10:15:00,0.70985,0.71005,0.70964,0.70986,123900000.0
2005-04-01 10:16:00,0.70996,0.71002,0.70974,0.70975,114400000.0
2005-04-01 10:17:00,0.7098,0.71017,0.70977,0.71017,126600000.0
2005-04-01 10:18:00,0.71001,0.71003,0.70964,0.70989,89900001.0
2005-04-01 10:19:00,0.70981,0.70981,0.70963,0.7097,100800001.0
2005-04-01 10:20:00,0.70949,0.70981,0.70942,0.70977,104699999.0
2005-04-01 10:21:00,0.70973,0.70981,0.70948,0.70973,81100001.0
2005-04-01 10:22:00,0.70949,0.70989,0.70949,0.70979,96100000.0
2005-04-01 10:23:00,0.70952,0.70991,0.70945,0.70983,95799999.0
2005-04-01 10:24:00,0.70962,0.70983,0.70962,0.70977,66600001.0
2005-04-01 10:25:00,0.70988,0.71004,0.70972,0.70972,75999999.0
2005-04-01 10:26:00,0.70966,0.70995,0.70966,0.70972,108000001.0
2005-04-01 10:27:00,0.70975,0.70989,0.70968,0.70981,79899999.0
2005-04-01 10:28:00,0.70968,0.70981,0.70957,0.70957,109700000.0
2005-04-01 10:29:00,0.70972,0.70974,0.70937,0.70962,122700003.0
2005-04-01 10:30:00,0.70976,0.70976,0.70931,0.70954,148999997.0
2005-04-01 10:31:00,0.7094,0.70969,0.7093,0.70963,94500000.0
2005-04-01 10:32:00,0.70941,0.70952,0.70927,0.70941,63600000.0
2005-04-01 10:33:00,0.70929,0.70938,0.709,0.70907,153999998.0
2005-04-01 10:34:00,0.70916,0.70924,0.70895,0.70895,77200001.0
2005-04-01 10:35:00,0.70893,0.70922,0.70885,0.70909,137000001.0
2005-04-01 10:36:00,0.70904,0.70929,0.70897,0.70922,113299998.0
2005-04-01 10:37:00,0.70893,0.70933,0.70893,0.70932,114499998.0
2005-04-01 10:38:00,0.70896,0.70918,0.70896,0.70918,91799999.0
2005-04-01 10:39:00,0.70923,0.70953,0.70915,0.70925,90800000.0
2005-04-01 10:40:00,0.70941,0.70947,0.70915,0.7094,89100000.0
2005-04-01 10:41:00,0.7093,0.7094,0.70902,0.70902,148899996.0
2005-04-01 10:42:00,0.70935,0.70937,0.70907,0.70925,90100001.0
2005-04-01 10:43:00,0.70927,0.70935,0.70906,0.70915,110799998.0
2005-04-01 10:44:00,0.70967,0.70968,0.70921,0.70931,97300000.0
2005-04-01 10:45:00,0.70933,0.70937,0.70924,0.70933,123399999.0
2005-04-01 10:46:00,0.70915,0.70933,0.70904,0.70929,86199999.0
2005-04-01 10:47:00,0.70908,0.70922,0.70892,0.7092,94200000.0
2005-04-01 10:48:00,0.70906,0.7093,0.70901,0.7092,180999996.0
2005-04-01 10:49:00,0.70932,0.70951,0.70921,0.70936,102399998.0
2005-04-01 10:50:00,0.70981,0.70996,0.70958,0.70977,53200000.0
2005-04-01 10:51:00,0.71004,0.71029,0.70989,0.71029,131699999.0
2005-04-01 10:52:00,0.7103,0.7103,0.7098,0.71003,113500000.0
2005-04-01 10:53:00,0.7098,0.71004,0.70974,0.70998,89299999.0
2005-04-01 10:54:00,0.70989,0.71017,0.70972,0.71017,138299999.0
2005-04-01 10:55:00,0.71009,0.71014,0.70961,0.70961,99800000.0
2005-04-01 10:56:00,0.7098,0.71003,0.70965,0.71,158099999.0
2005-04-01 10:57:00,0.7104,0.7104,0.7099,0.71,97799999.0
2005-04-01 10:58:00,0.70991,0.71007,0.70976,0.70995,131099996.0
2005-04-01 10:59:00,0.71002,0.7102,0.70958,0.70958,107700000.0
2005-04-01 11:00:00,0.70959,0.71017,0.70945,0.70973,111999999.0
2005-04-01 11:01:00,0.70947,0.71021,0.70947,0.71017,101000001.0
2005-04-01 11:02:00,0.71014,0.71047,0.70972,0.71002,119800001.0
2005-04-01 11:03:00,0.71025,0.71047,0.70988,0.71006,120600000.0
2005-04-01 11:04:00,0.71013,0.71034,0.70999,0.71026,122500000.0
2005-04-01 11:05:00,0.70988,0.71008,0.70969,0.71002,145000001.0
2005-04-01 11:06:00,0.70969,0.71,0.70959,0.70995,98400000.0
2005-04-01 11:07:00,0.70986,0.71006,0.70985,0.71001,66200000.0
2005-04-01 11:08:00,0.70969,0.7101,0.70969,0.71006,86900000.0
2005-04-01 11:09:00,0.70973,0.71015,0.70963,0.70991,128800000.0
2005-04-01 11:10:00,0.70996,0.71002,0.70957,0.70994,92000001.0
2005-04-01 11:11:00,0.70993,0.70993,0.70971,0.70984,132400000.0
2005-04-01 11:12:00,0.71,0.71005,0.70976,0.70991,74200000.0
2005-04-01 11:13:00,0.70983,0.70989,0.70977,0.70987,97800001.0
2005-04-01 11:14:00,0.70991,0.70993,0.70966,0.70973,124000001.0
2005-04-01 11:15:00,0.70976,0.70989,0.70964,0.70979,78800000.0
2005-04-01 11:16:00,0.70987,0.71002,0.70971,0.70993,108300000.0
2005-04-01 11:17:00,0.70989,0.71004,0.70982,0.70993,86000001.0
2005-04-01 11:18:00,0.71004,0.71005,0.70973,0.7099,206399996.0
2005-04-01 11:19:00,0.70967,0.71009,0.70967,0.70994,80500000.0
2005-04-01 11:20:00,0.70994,0.71004,0.70982,0.70994,70900001.0
2005-04-01 11:21:00,0.70985,0.71009,0.70979,0.70996,117100000.0
2005-04-01 11:22:00,0.70974,0.70995,0.70955,0.70965,171600000.0
2005-04-01 11:23:00,0.70973,0.71013,0.70961,0.70998,101700000.0
2005-04-01 11:24:00,0.70991,0.70991,0.70933,0.7096,124700001.0
2005-04-01 11:25:00,0.70976,0.7098,0.70957,0.70965,138600000.0
2005-04-01 11:26:00,0.70966,0.70975,0.70955,0.70959,111600001.0
2005-04-01 11:27:00,0.70955,0.70971,0.70949,0.7096,126200000.0
2005-04-01 11:28:00,0.70967,0.7098,0.70942,0.70959,116300001.0
2005-04-01 11:29:00,0.70945,0.70956,0.70932,0.70945,68900000.0
2005-04-01 11:30:00,0.70921,0.70946,0.70912,0.70936,105299999.0
2005-04-01 11:31:00,0.70916,0.70948,0.70902,0.70909,124099999.0
2005-04-01 11:32:00,0.70905,0.70921,0.70884,0.70893,138700002.0
2005-04-01 11:33:00,0.7088,0.70934,0.70876,0.7092,144400001.0
2005-04-01 11:34:00,0.70901,0.70903,0.70878,0.70886,115000002.0
2005-04-01 11:35:00,0.70893,0.70918,0.70886,0.70902,110399999.0
2005-04-01 11:36:00,0.70883,0.70924,0.70874,0.70924,90900000.0
2005-04-01 11:37:00,0.70915,0.70924,0.70902,0.70905,125899999.0
2005-04-01 11:38:00,0.70916,0.70923,0.70901,0.70923,171399997.0
2005-04-01 11:39:00,0.70929,0.7094,0.70918,0.70937,136600001.0
2005-04-01 11:40:00,0.7094,0.70954,0.70923,0.70936,123099999.0
2005-04-01 11:41:00,0.70926,0.70946,0.70926,0.70933,143499998.0
2005-04-01 11:42:00,0.70947,0.70963,0.70929,0.70936,68899999.0
2005-04-01 11:43:00,0.70933,0.70966,0.70932,0.70948,119300001.0
2005-04-01 11:44:00,0.70961,0.70991,0.70957,0.70988,65700000.0
2005-04-01 11:45:00,0.70985,0.70989,0.70967,0.70967,111100000.0
2005-04-01 11:46:00,0.71044,0.71049,0.71006,0.71007,65299999.0
2005-04-01 11:47:00,0.71055,0.71055,0.70963,0.70963,94900000.0
2005-04-01 11:48:00,0.70957,0.70977,0.70951,0.70959,68500000.0
2005-04-01 11:49:00,0.70955,0.70981,0.70944,0.70952,143699996.0
2005-04-01 11:50:00,0.70952,0.70957,0.70926,0.70933,84400000.0
2005-04-01 11:51:00,0.70937,0.70956,0.70921,0.70938,120599998.0
2005-04-01 11:52:00,0.70936,0.70954,0.70918,0.70941,80499999.0
2005-04-01 11:53:00,0.7094,0.70943,0.70912,0.70929,111199999.0
2005-04-01 11:54:00,0.70943,0.70953,0.70918,0.7093,150200003.0
2005-04-01 11:55:00,0.70923,0.70946,0.70921,0.70927,78800000.0
2005-04-01 11:56:00,0.70909,0.70948,0.70897,0.70941,120800001.0
2005-04-01 11:57:00,0.70931,0.70945,0.70921,0.70924,60400000.0
2005-04-01 11:58:00,0.70924,0.70943,0.70913,0.70941,174099997.0
2005-04-01 11:59:00,0.70916,0.7094,0.70911,0.7093,131400000.0
2005-04-01 12:00:00,0.70903,0.70956,0.70895,0.70956,66199999.0
2005-04-01 12:01:00,0.70925,0.70975,0.70917,0.7095,122900000.0
2005-04-01 12:02:00,0.70949,0.70965,0.70931,0.70955,114200001.0
2005-04-01 12:03:00,0.7095,0.70962,0.70942,0.70962,121899999.0
2005-04-01 12:04:00,0.7096,0.70973,0.70939,0.70968,105700000.0
2005-04-01 12:05:00,0.70958,0.70969,0.70947,0.7096,122999999.0
2005-04-01 12:06:00,0.7096,0.70985,0.70954,0.70985,142600000.0
2005-04-01 12:07:00,0.70954,0.70979,0.70947,0.70954,133899998.0
2005-04-01 12:08:00,0.70969,0.70973,0.70948,0.70956,73400001.0
2005-04-01 12:09:00,0.70954,0.70977,0.70942,0.70967,111299999.0
2005-04-01 12:10:00,0.70948,0.70998,0.70948,0.70989,93100001.0
2005-04-01 12:11:00,0.70954,0.70969,0.70954,0.70957,127700000.0
2005-04-01 12:12:00,0.70949,0.70972,0.70949,0.70963,84700000.0
2005-04-01 12:13:00,0.70964,0.70984,0.70951,0.70962,93899999.0
2005-04-01 12:14:00,0.7098,0.70983,0.70946,0.70955,126500002.0
2005-04-01 12:15:00,0.70959,0.7098,0.70957,0.70977,100599997.0
2005-04-01 12:16:00,0.70971,0.70984,0.70963,0.70984,33100000.0
2005-04-01 12:17:00,0.70984,0.70984,0.70947,0.7097,76600000.0
2005-04-01 12:18:00,0.70963,0.70978,0.70946,0.70978,51899999.0
2005-04-01 12:19:00,0.70963,0.70972,0.70962,0.70972,103699999.0
2005-04-01 12:20:00,0.70972,0.70988,0.70956,0.70967,96099998.0
2005-04-01 12:21:00,0.70952,0.70982,0.70934,0.70982,89299999.0
2005-04-01 12:22:00,0.70969,0.70973,0.70959,0.7097,93200000.0
2005-04-01 12:23:00,0.7096,0.70965,0.70951,0.70965,100299997.0
2005-04-01 12:24:00,0.70954,0.70999,0.70954,0.70983,84499998.0
2005-04-01 12:25:00,0.70969,0.70978,0.70942,0.70955,74099999.0
2005-04-01 12:26:00,0.70946,0.70964,0.70926,0.70945,138400000.0
2005-04-01 12:27:00,0.70946,0.70956,0.70938,0.70952,175200001.0
2005-04-01 12:28:00,0.70949,0.70959,0.70936,0.7095,91500000.0
2005-04-01 12:29:00,0.70936,0.70963,0.70936,0.70952,149000001.0
2005-04-01 12:30:00,0.70966,0.70966,0.70932,0.70937,79000000.0
2005-04-01 12:31:00,0.70952,0.70953,0.70932,0.70932,76799998.0
2005-04-01 12:32:00,0.70953,0.70953,0.70935,0.70947,127200000.0
2005-04-01 12:33:00,0.70962,0.70962,0.70925,0.7094,108999998.0
2005-04-01 12:34:00,0.70951,0.70956,0.70931,0.70949,117000002.0
2005-04-01 12:35:00,0.70973,0.70988,0.70961,0.70988,100600000.0
2005-04-01 12:36:00,0.70982,0.7099,0.70954,0.70967,147100004.0
2005-04-01 12:37:00,0.70965,0.70994,0.70965,0.70989,80200000.0
2005-04-01 12:38:00,0.70996,0.70996,0.70957,0.70989,67700000.0
2005-04-01 12:39:00,0.70989,0.70989,0.70954,0.70962,101799999.0
2005-04-01 12:40:00,0.70984,0.70992,0.70942,0.70988,85100000.0
2005-04-01 12:41:00,0.70996,0.71003,0.70973,0.70999,83400000.0
2005-04-01 12:42:00,0.71009,0.7103,0.71004,0.71009,152200001.0
2005-04-01 12:43:00,0.71016,0.71032,0.70994,0.71027,129500001.0
2005-04-01 12:44:00,0.71021,0.71033,0.70961,0.70961,134600001.0
2005-04-01 12:45:00,0.70967,0.7098,0.70941,0.70944,135099996.0
2005-04-01 12:46:00,0.70933,0.7095,0.70926,0.70941,124200000.0
2005-04-01 12:47:00,0.70933,0.70946,0.70919,0.70933,98700000.0
2005-04-01 12:48:00,0.70918,0.70962,0.70912,0.70934,93900001.0
2005-04-01 12:49:00,0.70934,0.70946,0.70909,0.70928,133000001.0
2005-04-01 12:50:00,0.70938,0.70949,0.70899,0.70911,78300000.0
2005-04-01 12:51:00,0.70906,0.70935,0.70894,0.70922,103300001.0
2005-04-01 12:52:00,0.7093,0.70957,0.70915,0.70953,109900001.0
2005-04-01 12:53:00,0.70952,0.70971,0.70952,0.7096,84599999.0
2005-04-01 12:54:00,0.7096,0.70979,0.70956,0.70973,137699999.0
2005-04-01 12:55:00,0.70949,0.70973,0.70948,0.70973,131599997.0
2005-04-01 12:56:00,0.70958,0.70996,0.70958,0.70996,119300000.0
2005-04-01 12:57:00,0.70977,0.70986,0.70969,0.7097,130999999.0
2005-04-01 12:58:00,0.70981,0.70982,0.7097,0.7098,115699999.0
2005-04-01 12:59:00,0.7099,0.70998,0.70966,0.70976,58800000.0
2005-04-01 13:00:00,0.70984,0.7099,0.7097,0.70971,168500000.0
2005-04-01 13:01:00,0.70994,0.70994,0.70972,0.70987,75599999.0
2005-04-01 13:02:00,0.70938,0.70979,0.70938,0.70951,78500000.0
2005-04-01 13:03:00,0.70971,0.70979,0.70945,0.70979,67800001.0
2005-04-01 13:04:00,0.70987,0.70989,0.70961,0.70985,88299999.0
2005-04-01 13:05:00,0.70978,0.70988,0.70968,0.70978,94100000.0
2005-04-01 13:06:00,0.70985,0.70985,0.7097,0.70971,51200000.0
2005-04-01 13:07:00,0.7095,0.70977,0.7095,0.70977,90799999.0
2005-04-01 13:08:00,0.70977,0.70993,0.7092,0.7092,74900000.0
2005-04-01 13:09:00,0.7096,0.70981,0.7095,0.7095,73300000.0
2005-04-01 13:10:00,0.70972,0.70977,0.70953,0.70972,113100000.0
2005-04-01 13:11:00,0.70963,0.70988,0.70945,0.70945,121899999.0
2005-04-01 13:12:00,0.7098,0.7098,0.70951,0.70979,99000000.0
2005-04-01 13:13:00,0.70976,0.70987,0.70963,0.70987,63200000.0
2005-04-01 13:14:00,0.70977,0.70981,0.70958,0.70973,140900001.0
2005-04-01 13:15:00,0.70982,0.7099,0.70954,0.7097,110000000.0
2005-04-01 13:16:00,0.70977,0.70977,0.70928,0.70945,88300000.0
2005-04-01 13:17:00,0.70953,0.70988,0.70941,0.70982,65000001.0
2005-04-01 13:18:00,0.70955,0.70991,0.70949,0.70968,112500002.0
2005-04-01 13:19:00,0.7098,0.70998,0.70964,0.70984,92799999.0
2005-04-01 13:20:00,0.70959,0.70968,0.7094,0.70957,98199999.0
2005-04-01 13:21:00,0.70951,0.70982,0.70951,0.70972,117399999.0
2005-04-01 13:22:00,0.70948,0.70975,0.70948,0.70969,134299998.0
2005-04-01 13:23:00,0.70968,0.70986,0.7095,0.70977,129699999.0
2005-04-01 13:24:00,0.70953,0.7098,0.70946,0.7095,148399999.0
2005-04-01 13:25:00,0.70958,0.70978,0.70958,0.70973,66999999.0
2005-04-01 13:26:00,0.70964,0.70973,0.7093,0.7096,102000000.0
2005-04-01 13:27:00,0.70976,0.70987,0.70966,0.70966,104800001.0
2005-04-01 13:28:00,0.70953,0.70985,0.70953,0.70962,66700000.0
2005-04-01 13:29:00,0.70962,0.70984,0.70956,0.70982,100700000.0
2005-04-01 13:30:00,0.70971,0.70994,0.70971,0.70994,100500000.0
2005-04-01 13:31:00,0.70976,0.7101,0.7097,0.7101,49300000.0
2005-04-01 13:32:00,0.70971,0.70973,0.70952,0.70969,67800000.0
2005-04-01 13:33:00,0.70987,0.70994,0.70952,0.70982,87100000.0
2005-04-01 13:34:00,0.70983,0.70994,0.70974,0.70985,84599998.0
2005-04-01 13:35:00,0.70974,0.70974,0.70951,0.70951,126000001.0
2005-04-01 13:36:00,0.70991,0.71011,0.70965,0.70983,75199999.0
2005-04-01 13:37:00,0.70943,0.71037,0.7094,0.71012,123299999.0
2005-04-01 13:38:00,0.70977,0.70992,0.7097,0.70982,165399999.0
2005-04-01 13:39:00,0.70981,0.70995,0.70976,0.7099,45100001.0
2005-04-01 13:40:00,0.70969,0.70985,0.70962,0.70985,105200001.0
2005-04-01 13:41:00,0.70968,0.70993,0.70958,0.70993,159499997.0
2005-04-01 13:42:00,0.70987,0.71003,0.70979,0.70986,144500004.0
2005-04-01 13:43:00,0.70981,0.70998,0.70974,0.70983,144599999.0
2005-04-01 13:44:00,0.7097,0.70983,0.7095,0.70973,131700001.0
2005-04-01 13:45:00,0.70982,0.70983,0.70961,0.70967,70800000.0
2005-04-01 13:46:00,0.70976,0.7098,0.70959,0.7098,30100000.0
2005-04-01 13:47:00,0.70981,0.7099,0.70967,0.7099,79600001.0
2005-04-01 13:48:00,0.70985,0.70991,0.7097,0.70991,198800002.0
2005-04-01 13:49:00,0.70981,0.70992,0.7096,0.70981,109200001.0
2005-04-01 13:50:00,0.70966,0.70967,0.70947,0.70947,141399997.0
2005-04-01 13:51:00,0.70948,0.70985,0.70941,0.7098,84699999.0
2005-04-01 13:52:00,0.70959,0.70978,0.70935,0.70978,103800001.0
2005-04-01 13:53:00,0.70986,0.70994,0.70963,0.7098,93000002.0
2005-04-01 13:54:00,0.70994,0.70998,0.70965,0.70994,146200002.0
2005-04-01 13:55:00,0.70976,0.70984,0.70959,0.70959,115400000.0
2005-04-01 13:56:00,0.70972,0.70985,0.70958,0.70972,162000000.0
2005-04-01 13:57:00,0.70995,0.70995,0.70961,0.70981,78900000.0
2005-04-01 13:58:00,0.70983,0.70998,0.70969,0.70992,160000000.0
2005-04-01 13:59:00,0.70992,0.71013,0.70982,0.70982,84500000.0
2005-04-01 14:00:00,0.70987,0.70996,0.70947,0.7098,81899999.0
2005-04-01 14:01:00,0.70987,0.71035,0.70987,0.71025,114599998.0
2005-04-01 14:02:00,0.71026,0.71043,0.71023,0.71023,90000000.0
2005-04-01 14:03:00,0.71018,0.71052,0.71011,0.71034,68799999.0
2005-04-01 14:04:00,0.7104,0.71045,0.71013,0.71026,55600000.0
2005-04-01 14:05:00,0.71027,0.71027,0.71,0.71013,90400000.0
2005-04-01 14:06:00,0.71011,0.71028,0.70997,0.71017,76799999.0
2005-04-01 14:07:00,0.71027,0.71027,0.70998,0.71015,143000003.0
2005-04-01 14:08:00,0.70981,0.71006,0.70978,0.70984,132200000.0
2005-04-01 14:09:00,0.70973,0.70994,0.70965,0.70965,120300001.0
2005-04-01 14:10:00,0.70995,0.71016,0.7098,0.7098,130700002.0
2005-04-01 14:11:00,0.71009,0.7101,0.70983,0.70997,152299998.0
2005-04-01 14:12:00,0.70991,0.7101,0.70991,0.71003,117799998.0
2005-04-01 14:13:00,0.71039,0.71045,0.70995,0.70995,81400000.0
2005-04-01 14:14:00,0.71007,0.71019,0.70981,0.71002,102600001.0
2005-04-01 14:15:00,0.71003,0.71003,0.70985,0.70985,89399999.0
2005-04-01 14:16:00,0.70974,0.71022,0.70974,0.71019,149799999.0
2005-04-01 14:17:00,0.71012,0.71032,0.70995,0.70995,79500000.0
2005-04-01 14:18:00,0.71012,0.71021,0.70993,0.71007,95799999.0
2005-04-01 14:19:00,0.71008,0.71017,0.7099,0.71007,146300000.0
2005-04-01 14:20:00,0.71004,0.71013,0.70973,0.70985,120200001.0
2005-04-01 14:21:00,0.70958,0.71005,0.70958,0.70998,123600000.0
2005-04-01 14:22:00,0.70976,0.71005,0.70976,0.71001,57100001.0
2005-04-01 14:23:00,0.70987,0.71007,0.70982,0.70994,111300001.0
2005-04-01 14:24:00,0.71002,0.7102,0.70997,0.71002,83500001.0
2005-04-01 14:25:00,0.71004,0.71019,0.70985,0.70985,117499999.0
2005-04-01 14:26:00,0.71012,0.71024,0.70992,0.71,52200000.0
2005-04-01 14:27:00,0.7101,0.71017,0.70994,0.71005,62800000.0
2005-04-01 14:28:00,0.71013,0.71031,0.71002,0.71007,73300000.0
2005-04-01 14:29:00,0.71013,0.71033,0.70996,0.71015,107499997.0
2005-04-01 14:30:00,0.71032,0.71035,0.71009,0.71035,148700002.0
2005-04-01 14:31:00,0.71036,0.71054,0.71016,0.71032,124200000.0
2005-04-01 14:32:00,0.70995,0.71039,0.70995,0.71033,59300000.0
2005-04-01 14:33:00,0.71001,0.71044,0.70997,0.71044,79400000.0
2005-04-01 14:34:00,0.71042,0.71049,0.70995,0.71026,113999999.0
2005-04-01 14:35:00,0.71031,0.71032,0.71002,0.71005,170100002.0
2005-04-01 14:36:00,0.71005,0.71026,0.70989,0.71024,71399999.0
2005-04-01 14:37:00,0.71011,0.71017,0.70991,0.70998,135099998.0
2005-04-01 14:38:00,0.71006,0.71012,0.70979,0.70988,69100001.0
2005-04-01 14:39:00,0.7098,0.70993,0.70932,0.70944,152900001.0
2005-04-01 14:40:00,0.70972,0.70991,0.70946,0.70986,76500000.0
2005-04-01 14:41:00,0.70997,0.71,0.70973,0.70975,133700004.0
2005-04-01 14:42:00,0.70978,0.70996,0.70963,0.70996,115400002.0
2005-04-01 14:43:00,0.70972,0.71064,0.70972,0.71058,101099999.0
2005-04-01 14:44:00,0.71064,0.71069,0.71036,0.71059,95300000.0
2005-04-01 14:45:00,0.7105,0.71095,0.7105,0.71095,119000000.0
2005-04-01 14:46:00,0.71089,0.71092,0.71056,0.71078,118100000.0
2005-04-01 14:47:00,0.71078,0.7109,0.71037,0.71082,126000001.0
2005-04-01 14:48:00,0.7107,0.71083,0.71039,0.71066,89900000.0
2005-04-01 14:49:00,0.71036,0.71056,0.71021,0.71046,67599999.0
2005-04-01 14:50:00,0.71039,0.71049,0.71009,0.71017,125800000.0
2005-04-01 14:51:00,0.71001,0.71039,0.70996,0.71039,61600000.0
2005-04-01 14:52:00,0.71009,0.71037,0.71005,0.71019,136899999.0
2005-04-01 14:53:00,0.71023,0.7104,0.71017,0.71036,143199998.0
2005-04-01 14:54:00,0.71007,0.71021,0.70993,0.71001,106000000.0
2005-04-01 14:55:00,0.71006,0.71027,0.70991,0.70996,116899998.0
2005-04-01 14:56:00,0.71027,0.71027,0.70989,0.70995,90000001.0
2005-04-01 14:57:00,0.71018,0.71018,0.70936,0.70949,115200000.0
2005-04-01 14:58:00,0.70954,0.7097,0.70929,0.7093,80100000.0
2005-04-01 14:59:00,0.70965,0.70971,0.70933,0.70952,131200002.0
2005-04-01 15:00:00,0.70937,0.70956,0.70933,0.70948,74900000.0
2005-04-01 15:01:00,0.70923,0.70939,0.70901,0.70914,115500001.0
2005-04-01 15:02:00,0.70906,0.70938,0.70891,0.70927,67700000.0
2005-04-01 15:03:00,0.70916,0.70937,0.70916,0.70932,77400001.0
2005-04-01 15:04:00,0.7096,0.70974,0.70944,0.70962,110400000.0
2005-04-01 15:05:00,0.70958,0.70971,0.70943,0.70961,116999999.0
2005-04-01 15:06:00,0.70983,0.70998,0.70963,0.70978,122300000.0
2005-04-01 15:07:00,0.70981,0.71004,0.70971,0.71001,161299996.0
2005-04-01 15:08:00,0.70995,0.71,0.7095,0.7095,108599999.0
2005-04-01 15:09:00,0.71019,0.7102,0.70963,0.70975,91499999.0
2005-04-01 15:10:00,0.70996,0.71044,0.70996,0.71028,107799999.0
2005-04-01 15:11:00,0.71029,0.71038,0.71004,0.71032,74799999.0
2005-04-01 15:12:00,0.71025,0.71031,0.71002,0.71009,93300001.0
2005-04-01 15:13:00,0.71004,0.71019,0.70996,0.71003,133100000.0
2005-04-01 15:14:00,0.71036,0.71086,0.71036,0.7108,132199998.0
2005-04-01 15:15:00,0.71094,0.71104,0.7105,0.71061,102799999.0
2005-04-01 15:16:00,0.7107,0.711,0.7106,0.71065,181099998.0
2005-04-01 15:17:00,0.71075,0.71088,0.71048,0.71073,158200003.0
2005-04-01 15:18:00,0.71056,0.71079,0.71041,0.71048,68400000.0
2005-04-01 15:19:00,0.71045,0.71053,0.7101,0.71048,162299999.0
2005-04-01 15:20:00,0.71028,0.71057,0.71016,0.71048,99100002.0
2005-04-01 15:21:00,0.7104,0.71057,0.7104,0.71043,160800001.0
2005-04-01 15:22:00,0.71031,0.71047,0.71025,0.71029,179499999.0
2005-04-01 15:23:00,0.71035,0.71035,0.71006,0.71013,58300000.0
2005-04-01 15:24:00,0.7103,0.71035,0.70989,0.71024,147700001.0
2005-04-01 15:25:00,0.71022,0.71059,0.71008,0.71058,108899999.0
2005-04-01 15:26:00,0.71042,0.71042,0.70979,0.71006,126900003.0
2005-04-01 15:27:00,0.71011,0.71047,0.71011,0.71041,68700000.0
2005-04-01 15:28:00,0.71062,0.71064,0.71028,0.71064,103299999.0
2005-04-01 15:29:00,0.71056,0.71066,0.71022,0.71022,104300001.0
2005-04-01 15:30:00,0.71133,0.71377,0.71133,0.71365,98800000.0
2005-04-01 15:31:00,0.71363,0.71418,0.71352,0.7141,82400001.0
2005-04-01 15:32:00,0.71375,0.71429,0.71375,0.71429,109000000.0
2005-04-01 15:33:00,0.71441,0.71457,0.71422,0.71443,103600000.0
2005-04-01 15:34:00,0.71483,0.71531,0.7146,0.71498,179299996.0
2005-04-01 15:35:00,0.71523,0.71572,0.71505,0.71522,162500002.0
2005-04-01 15:36:00,0.71527,0.7153,0.71454,0.71463,114700001.0
2005-04-01 15:37:00,0.71463,0.71509,0.7144,0.71474,84300000.0
2005-04-01 15:38:00,0.7148,0.7148,0.71409,0.71436,136700000.0
2005-04-01 15:39:00,0.71445,0.71445,0.71343,0.71352,115400000.0
2005-04-01 15:40:00,0.71348,0.71381,0.71325,0.71341,76499999.0
2005-04-01 15:41:00,0.71365,0.7138,0.71333,0.71371,58900000.0
2005-04-01 15:42:00,0.71368,0.71393,0.71341,0.71365,161799998.0
2005-04-01 15:43:00,0.7135,0.7135,0.71321,0.71321,98300000.0
2005-04-01 15:44:00,0.71325,0.71356,0.7131,0.71342,107299999.0
2005-04-01 15:45:00,0.71345,0.71377,0.71334,0.71362,75900000.0
2005-04-01 15:46:00,0.71351,0.71375,0.7134,0.71372,69600000.0
2005-04-01 15:47:00,0.7137,0.71383,0.71347,0.71381,92099999.0
2005-04-01 15:48:00,0.71396,0.71419,0.71375,0.71375,143200000.0
2005-04-01 15:49:00,0.7139,0.71412,0.71374,0.71379,101200001.0
2005-04-01 15:50:00,0.71396,0.71427,0.71387,0.71417,65000000.0
2005-04-01 15:51:00,0.71425,0.71444,0.71415,0.71422,76500000.0
2005-04-01 15:52:00,0.71417,0.71441,0.71417,0.71436,151400001.0
2005-04-01 15:53:00,0.71421,0.71449,0.71418,0.71447,45400000.0
2005-04-01 15:54:00,0.71455,0.71478,0.71452,0.71452,110900001.0
2005-04-01 15:55:00,0.71455,0.71489,0.71455,0.71483,106599999.0
2005-04-01 15:56:00,0.71446,0.71455,0.71428,0.71437,227399999.0
2005-04-01 15:57:00,0.7142,0.71428,0.71395,0.71395,144600001.0
2005-04-01 15:58:00,0.71379,0.71393,0.71328,0.7134,93900000.0
2005-04-01 15:59:00,0.71351,0.71351,0.71278,0.71319,109899998.0
2005-04-01 16:00:00,0.71289,0.71336,0.71289,0.71336,89299999.0
2005-04-01 16:01:00,0.71274,0.71306,0.7127,0.7128,147599996.0
2005-04-01 16:02:00,0.71287,0.71295,0.71254,0.71254,117500000.0
2005-04-01 16:03:00,0.71258,0.71269,0.71245,0.71267,91799998.0
2005-04-01 16:04:00,0.71251,0.71338,0.71251,0.71322,121300000.0
2005-04-01 16:05:00,0.71327,0.71327,0.71243,0.71251,123200000.0
2005-04-01 16:06:00,0.71255,0.71261,0.71222,0.71242,101899999.0
2005-04-01 16:07:00,0.71214,0.71227,0.71185,0.71185,151000001.0
2005-04-01 16:08:00,0.71167,0.71184,0.71135,0.71173,49300000.0
2005-04-01 16:09:00,0.7117,0.71194,0.71156,0.71162,159100006.0
2005-04-01 16:10:00,0.71136,0.71161,0.71112,0.71112,134800000.0
2005-04-01 16:11:00,0.71071,0.71094,0.71064,0.71067,97800001.0
2005-04-01 16:12:00,0.71084,0.71088,0.71038,0.71067,92100000.0
2005-04-01 16:13:00,0.71062,0.71075,0.71042,0.7105,85500002.0
2005-04-01 16:14:00,0.71027,0.71034,0.70994,0.71033,103000001.0
2005-04-01 16:15:00,0.71052,0.71064,0.71007,0.7103,90899999.0
2005-04-01 16:16:00,0.7105,0.7105,0.71016,0.71042,132400000.0
2005-04-01 16:17:00,0.71015,0.71049,0.71001,0.71047,66300000.0
2005-04-01 16:18:00,0.71051,0.71051,0.70989,0.71012,105399999.0
2005-04-01 16:19:00,0.71047,0.71068,0.7102,0.71068,123599999.0
2005-04-01 16:20:00,0.71079,0.71088,0.71019,0.71045,82900000.0
2005-04-01 16:21:00,0.71063,0.71071,0.71043,0.71049,81300000.0
2005-04-01 16:22:00,0.7105,0.71075,0.71036,0.71053,153700003.0
2005-04-01 16:23:00,0.71059,0.71063,0.71015,0.71024,99599999.0
2005-04-01 16:24:00,0.71035,0.71065,0.71028,0.7103,55700000.0
2005-04-01 16:25:00,0.71034,0.71061,0.71027,0.71057,90399998.0
2005-04-01 16:26:00,0.71052,0.71069,0.71041,0.71056,94000001.0
2005-04-01 16:27:00,0.71071,0.71071,0.71043,0.71062,105099999.0
2005-04-01 16:28:00,0.71052,0.71086,0.71033,0.71033,88400000.0
2005-04-01 16:29:00,0.71048,0.71064,0.71035,0.71047,58200000.0
2005-04-01 16:30:00,0.71062,0.71062,0.71001,0.71001,166299997.0
2005-04-01 16:31:00,0.70997,0.71063,0.70997,0.71034,106399999.0
2005-04-01 16:32:00,0.71036,0.71041,0.71008,0.71038,57400000.0
2005-04-01 16:33:00,0.71047,0.71074,0.71031,0.71062,103799999.0
2005-04-01 16:34:00,0.71035,0.71068,0.71035,0.7105,106200002.0
2005-04-01 16:35:00,0.71056,0.71065,0.71031,0.71038,99799999.0
2005-04-01 16:36:00,0.71042,0.71055,0.71035,0.71055,103700001.0
2005-04-01 16:37:00,0.71028,0.71106,0.71028,0.71082,79700000.0
2005-04-01 16:38:00,0.71096,0.71101,0.7104,0.7104,99800001.0
2005-04-01 16:39:00,0.71077,0.71093,0.71069,0.71091,163799998.0
2005-04-01 16:40:00,0.71086,0.71101,0.71081,0.71081,152699998.0
2005-04-01 16:41:00,0.71115,0.71126,0.71088,0.71115,176199998.0
2005-04-01 16:42:00,0.71132,0.71142,0.71104,0.71142,184500000.0
2005-04-01 16:43:00,0.71125,0.71128,0.71092,0.71109,61200000.0
2005-04-01 16:44:00,0.71107,0.71117,0.71067,0.71068,82000000.0
2005-04-01 16:45:00,0.7108,0.71091,0.71054,0.71082,90900000.0
2005-04-01 16:46:00,0.71109,0.71109,0.71074,0.71089,111800001.0
2005-04-01 16:47:00,0.71088,0.71108,0.7108,0.71098,80700000.0
2005-04-01 16:48:00,0.711,0.71105,0.71082,0.71093,92100000.0
2005-04-01 16:49:00,0.71085,0.71101,0.71078,0.71086,63200000.0
2005-04-01 16:50:00,0.71081,0.71094,0.71071,0.71091,60600000.0
2005-04-01 16:51:00,0.71102,0.71106,0.71063,0.71063,113599998.0
2005-04-01 16:52:00,0.71096,0.711,0.71075,0.71085,118200000.0
2005-04-01 16:53:00,0.7109,0.71101,0.71047,0.71055,132799998.0
2005-04-01 16:54:00,0.71034,0.7105,0.71013,0.71024,113699998.0
2005-04-01 16:55:00,0.71024,0.71053,0.71009,0.71053,141600002.0
2005-04-01 16:56:00,0.71053,0.71071,0.71034,0.71068,114300000.0
2005-04-01 16:57:00,0.71054,0.71069,0.71028,0.71048,53700000.0
2005-04-01 16:58:00,0.71021,0.71068,0.71011,0.71068,108499998.0
2005-04-01 16:59:00,0.71008,0.71066,0.70992,0.7106,118500000.0
2005-04-01 17:00:00,0.7103,0.71042,0.70984,0.70984,122500002.0
2005-04-01 17:01:00,0.70965,0.71008,0.7096,0.70976,77199999.0
2005-04-01 17:02:00,0.70942,0.70955,0.70916,0.70916,155599998.0
2005-04-01 17:03:00,0.70952,0.70964,0.70912,0.70962,143400000.0
2005-04-01 17:04:00,0.71047,0.7106,0.71008,0.71043,129800001.0
2005-04-01 17:05:00,0.71079,0.71081,0.71007,0.71008,177400003.0
2005-04-01 17:06:00,0.70926,0.71009,0.70926,0.70991,78700002.0
2005-04-01 17:07:00,0.70964,0.70965,0.70947,0.70948,79400000.0
2005-04-01 17:08:00,0.70952,0.70964,0.70915,0.70927,100799998.0
2005-04-01 17:09:00,0.70915,0.70941,0.70899,0.7093,54300000.0
2005-04-01 17:10:00,0.70926,0.70946,0.70919,0.70925,117399999.0
2005-04-01 17:11:00,0.70911,0.70938,0.70903,0.70907,104499998.0
2005-04-01 17:12:00,0.70923,0.70923,0.70886,0.7089,111300000.0
2005-04-01 17:13:00,0.70887,0.70901,0.70883,0.70889,118300000.0
2005-04-01 17:14:00,0.70879,0.70931,0.70877,0.70924,110900001.0
2005-04-01 17:15:00,0.70939,0.70939,0.70881,0.70881,49100000.0
2005-04-01 17:16:00,0.70891,0.70948,0.7088,0.70948,111800000.0
2005-04-01 17:17:00,0.70893,0.7095,0.70893,0.70926,230800001.0
2005-04-01 17:18:00,0.70932,0.70953,0.70917,0.70944,137699998.0
2005-04-01 17:19:00,0.70977,0.70991,0.70932,0.70982,114999999.0
2005-04-01 17:20:00,0.70985,0.70996,0.70903,0.70908,96200000.0
2005-04-01 17:21:00,0.70911,0.70974,0.70911,0.70956,69600000.0
2005-04-01 17:22:00,0.70947,0.70957,0.70906,0.70935,102500001.0
2005-04-01 17:23:00,0.70918,0.70944,0.70908,0.70944,60699999.0
2005-04-01 17:24:00,0.70946,0.70962,0.7094,0.70942,123400000.0
2005-04-01 17:25:00,0.70925,0.70941,0.70906,0.7092,68400000.0
2005-04-01 17:26:00,0.70922,0.70952,0.70913,0.70952,101500000.0
2005-04-01 17:27:00,0.70942,0.70942,0.70878,0.70878,71900000.0
2005-04-01 17:28:00,0.70861,0.70875,0.70847,0.70847,90100000.0
2005-04-01 17:29:00,0.70857,0.70881,0.70857,0.70869,90900000.0
2005-04-01 17:30:00,0.70894,0.70951,0.70894,0.7094,134900003.0
2005-04-01 17:31:00,0.70903,0.70939,0.70892,0.70919,111200000.0
2005-04-01 17:32:00,0.70925,0.70925,0.70884,0.7092,134299999.0
2005-04-01 17:33:00,0.70907,0.70912,0.70825,0.70825,129599997.0
2005-04-01 17:34:00,0.70846,0.70908,0.70844,0.70908,78100000.0
2005-04-01 17:35:00,0.7092,0.70967,0.70915,0.70954,77900000.0
2005-04-01 17:36:00,0.7098,0.70996,0.70951,0.70973,130099998.0
2005-04-01 17:37:00,0.70944,0.70944,0.70896,0.70898,70000001.0
2005-04-01 17:38:00,0.70894,0.70939,0.70893,0.70921,157700000.0
2005-04-01 17:39:00,0.7093,0.70941,0.70908,0.70941,72500001.0
2005-04-01 17:40:00,0.70939,0.70939,0.70875,0.70875,133499999.0
2005-04-01 17:41:00,0.70902,0.70909,0.70874,0.70874,120000000.0
2005-04-01 17:42:00,0.70876,0.70899,0.70868,0.70881,51400001.0
2005-04-01 17:43:00,0.70882,0.70891,0.70869,0.70877,122399998.0
2005-04-01 17:44:00,0.709,0.70904,0.7082,0.7085,65400000.0
2005-04-01 17:45:00,0.70892,0.70892,0.7085,0.70886,53500000.0
2005-04-01 17:46:00,0.70881,0.7089,0.70863,0.70872,86900000.0
2005-04-01 17:47:00,0.70816,0.70826,0.70811,0.70821,123100001.0
2005-04-01 17:48:00,0.70799,0.70799,0.7074,0.70752,90500000.0
2005-04-01 17:49:00,0.70764,0.70767,0.70727,0.70733,116200001.0
2005-04-01 17:50:00,0.70743,0.70796,0.70743,0.70792,61900000.0
2005-04-01 17:51:00,0.70802,0.70819,0.70786,0.70786,115800000.0
2005-04-01 17:52:00,0.7078,0.70802,0.70771,0.70787,162900001.0
2005-04-01 17:53:00,0.70789,0.70803,0.70768,0.70796,55900000.0
2005-04-01 17:54:00,0.70797,0.7082,0.70788,0.7082,66200000.0
2005-04-01 17:55:00,0.70827,0.70828,0.70773,0.70811,138100002.0
2005-04-01 17:56:00,0.7081,0.70827,0.70785,0.70798,100600000.0
2005-04-01 17:57:00,0.70834,0.70837,0.70793,0.70807,141399999.0
2005-04-01 17:58:00,0.70785,0.70797,0.70761,0.70773,92300000.0
2005-04-01 17:59:00,0.70781,0.70799,0.70772,0.70775,163299999.0
2005-04-01 18:00:00,0.70785,0.70795,0.70772,0.70777,83700000.0
2005-04-01 18:01:00,0.70775,0.70824,0.70775,0.70782,86899997.0
2005-04-01 18:02:00,0.70792,0.70797,0.70782,0.7079,119599999.0
2005-04-01 18:03:00,0.7079,0.70801,0.7078,0.70794,254400002.0
2005-04-01 18:04:00,0.70786,0.708,0.70765,0.70785,184199999.0
2005-04-01 18:05:00,0.70777,0.70784,0.7072,0.70774,293300004.0
2005-04-01 18:06:00,0.70771,0.70789,0.70749,0.70789,137499999.0
2005-04-01 18:07:00,0.70792,0.70824,0.70777,0.70777,252300000.0
2005-04-01 18:08:00,0.70788,0.70829,0.70788,0.70825,114700000.0
2005-04-01 18:09:00,0.7082,0.70826,0.70792,0.70801,252300001.0
2005-04-01 18:10:00,0.70786,0.70808,0.70762,0.70784,180400004.0
2005-04-01 18:11:00,0.70801,0.70802,0.70771,0.70771,113399998.0
2005-04-01 18:12:00,0.70785,0.70785,0.70736,0.70741,120799998.0
2005-04-01 18:13:00,0.70776,0.70776,0.70729,0.70734,100799999.0
2005-04-01 18:14:00,0.70766,0.70778,0.70733,0.70742,109200002.0
2005-04-01 18:15:00,0.70754,0.70777,0.70739,0.70762,153299998.0
2005-04-01 18:16:00,0.70748,0.70757,0.70706,0.70737,324099998.0
2005-04-01 18:17:00,0.70747,0.70763,0.70717,0.70763,119300000.0
2005-04-01 18:18:00,0.70773,0.70824,0.70773,0.70808,353299998.0
2005-04-01 18:19:00,0.70792,0.70802,0.70734,0.70735,270400000.0
2005-04-01 18:20:00,0.70739,0.70793,0.70737,0.70791,83800000.0
2005-04-01 18:21:00,0.70767,0.70783,0.70744,0.70754,186999999.0
2005-04-01 18:22:00,0.70756,0.70801,0.70748,0.70797,96900000.0
2005-04-01 18:23:00,0.708,0.70824,0.70775,0.70795,290599997.0
2005-04-01 18:24:00,0.70823,0.70831,0.70794,0.70824,269599997.0
2005-04-01 18:25:00,0.70822,0.70845,0.70809,0.70809,131600000.0
2005-04-01 18:26:00,0.70821,0.70837,0.7079,0.7079,99400000.0
2005-04-01 18:27:00,0.70801,0.7082,0.70786,0.7082,259699999.0
2005-04-01 18:28:00,0.70796,0.7082,0.70769,0.70786,158200000.0
2005-04-01 18:29:00,0.70785,0.70785,0.70745,0.70767,232399999.0
2005-04-01 18:30:00,0.70769,0.70785,0.70754,0.7076,61400000.0
2005-04-01 18:31:00,0.70757,0.70761,0.70722,0.70736,216200001.0
2005-04-01 18:32:00,0.70774,0.7078,0.70742,0.70776,118700000.0
2005-04-01 18:33:00,0.7078,0.70814,0.70768,0.70806,218200000.0
2005-04-01 18:34:00,0.70816,0.70823,0.70794,0.70822,134100001.0
2005-04-01 18:35:00,0.70832,0.70837,0.70804,0.70815,116700001.0
2005-04-01 18:36:00,0.70812,0.70823,0.70801,0.70813,192500003.0
2005-04-01 18:37:00,0.70793,0.70817,0.70776,0.70817,109400000.0
2005-04-01 18:38:00,0.70817,0.70843,0.70805,0.70805,161499999.0
2005-04-01 18:39:00,0.70815,0.70873,0.70815,0.70825,312900002.0
2005-04-01 18:40:00,0.70841,0.70888,0.70838,0.7088,99799999.0
2005-04-01 18:41:00,0.70864,0.70914,0.70826,0.70895,305599996.0
2005-04-01 18:42:00,0.70888,0.70902,0.70869,0.70891,116299999.0
2005-04-01 18:43:00,0.70896,0.70896,0.70846,0.70865,584399998.0
2005-04-01 18:44:00,0.70891,0.70891,0.7085,0.70884,351199998.0
2005-04-01 18:45:00,0.70859,0.70875,0.70805,0.70825,435199999.0
2005-04-01 18:46:00,0.708,0.70839,0.70796,0.70822,118600001.0
2005-04-01 18:47:00,0.70823,0.70839,0.70769,0.70804,193000002.0
2005-04-01 18:48:00,0.70801,0.70848,0.7078,0.70835,146799999.0
2005-04-01 18:49:00,0.70833,0.70854,0.70816,0.70825,193399998.0
2005-04-01 18:50:00,0.708,0.70825,0.70774,0.70785,117500002.0
2005-04-01 18:51:00,0.70776,0.70796,0.7077,0.70787,79000000.0
2005-04-01 18:52:00,0.70806,0.70843,0.70806,0.70825,96000000.0
2005-04-01 18:53:00,0.70821,0.70821,0.70805,0.70814,104700001.0
2005-04-01 18:54:00,0.70837,0.70847,0.70781,0.70781,127700000.0
2005-04-01 18:55:00,0.70833,0.70833,0.70807,0.70811,175299997.0
2005-04-01 18:56:00,0.70812,0.70815,0.70795,0.70797,114299999.0
2005-04-01 18:57:00,0.70787,0.70815,0.70778,0.70801,91800000.0
2005-04-01 18:58:00,0.70815,0.70825,0.70795,0.70795,103399999.0
2005-04-01 18:59:00,0.70757,0.70808,0.70757,0.70801,238299997.0
2005-04-01 19:00:00,0.70805,0.70817,0.70793,0.70804,139200002.0
2005-04-01 19:01:00,0.70806,0.70829,0.70791,0.70807,101200001.0
2005-04-01 19:02:00,0.70818,0.70821,0.7079,0.70797,72499999.0
2005-04-01 19:03:00,0.70798,0.70843,0.70798,0.70799,154000000.0
2005-04-01 19:04:00,0.70804,0.70825,0.70784,0.70784,135300000.0
2005-04-01 19:05:00,0.70784,0.7083,0.70781,0.7083,78200000.0
2005-04-01 19:06:00,0.7081,0.7082,0.70768,0.70818,190300000.0
2005-04-01 19:07:00,0.70782,0.7082,0.70775,0.70775,186500001.0
2005-04-01 19:08:00,0.70837,0.70837,0.70803,0.7083,110400000.0
2005-04-01 19:09:00,0.70842,0.70842,0.70789,0.70794,141399999.0
2005-04-01 19:10:00,0.70799,0.70815,0.70761,0.70811,119100000.0
2005-04-01 19:11:00,0.70802,0.70815,0.7077,0.7077,117799999.0
2005-04-01 19:12:00,0.70802,0.7081,0.70779,0.70797,139699999.0
2005-04-01 19:13:00,0.70812,0.70817,0.70792,0.70792,86900001.0
2005-04-01 19:14:00,0.70788,0.70821,0.70773,0.70821,80400000.0
2005-04-01 19:15:00,0.70835,0.70839,0.70792,0.70792,126700000.0
2005-04-01 19:16:00,0.7082,0.70829,0.70793,0.70801,159799999.0
2005-04-01 19:17:00,0.70819,0.70829,0.70789,0.70826,107800001.0
2005-04-01 19:18:00,0.70822,0.70822,0.70782,0.70786,92699998.0
2005-04-01 19:19:00,0.70821,0.70821,0.708,0.708,74999999.0
2005-04-01 19:20:00,0.70817,0.7085,0.70806,0.7085,107700000.0
2005-04-01 19:21:00,0.70836,0.70868,0.70813,0.70813,127499999.0
2005-04-01 19:22:00,0.70834,0.7085,0.70804,0.70807,133900001.0
2005-04-01 19:23:00,0.70811,0.70822,0.70803,0.70822,129899998.0
2005-04-01 19:24:00,0.70821,0.70833,0.70797,0.70833,87199998.0
2005-04-01 19:25:00,0.70819,0.70823,0.70795,0.70814,95800000.0
2005-04-01 19:26:00,0.70812,0.70823,0.70803,0.70818,82800000.0
2005-04-01 19:27:00,0.70818,0.70845,0.70795,0.70828,169799999.0
2005-04-01 19:28:00,0.70857,0.70862,0.70818,0.7084,188399999.0
2005-04-01 19:29:00,0.70831,0.70873,0.70822,0.70871,96200000.0
2005-04-01 19:30:00,0.70882,0.7089,0.70844,0.70844,85900000.0
2005-04-01 19:31:00,0.70871,0.70892,0.70849,0.70863,129100002.0
2005-04-01 19:32:00,0.70863,0.70874,0.70843,0.7086,184100002.0
2005-04-01 19:33:00,0.70838,0.70862,0.70829,0.70841,125599998.0
2005-04-01 19:34:00,0.70862,0.70862,0.70793,0.70793,88799999.0
2005-04-01 19:35:00,0.70831,0.70863,0.70814,0.70863,188599997.0
2005-04-01 19:36:00,0.70853,0.70864,0.70829,0.70848,173399999.0
2005-04-01 19:37:00,0.70851,0.70856,0.70832,0.7084,91100000.0
2005-04-01 19:38:00,0.7083,0.70855,0.70809,0.70846,73099999.0
2005-04-01 19:39:00,0.70836,0.70852,0.70808,0.70824,192000000.0
2005-04-01 19:40:00,0.70806,0.70839,0.70785,0.70815,152600000.0
2005-04-01 19:41:00,0.70833,0.70865,0.70814,0.70865,100299999.0
2005-04-01 19:42:00,0.70852,0.70867,0.7084,0.7084,150399999.0
2005-04-01 19:43:00,0.70835,0.7086,0.70835,0.70843,116000000.0
2005-04-01 19:44:00,0.70849,0.70849,0.708,0.70837,66300000.0
2005-04-01 19:45:00,0.7084,0.70857,0.70819,0.70819,139299999.0
2005-04-01 19:46:00,0.70808,0.70834,0.70785,0.70834,81800002.0
2005-04-01 19:47:00,0.70827,0.70837,0.70804,0.70812,192099995.0
2005-04-01 19:48:00,0.70834,0.70843,0.70814,0.70833,144500001.0
2005-04-01 19:49:00,0.70818,0.70882,0.70815,0.7082,134800000.0
2005-04-01 19:50:00,0.70832,0.70847,0.70828,0.70838,96500000.0
2005-04-01 19:51:00,0.70824,0.7086,0.7081,0.7086,133699999.0
2005-04-01 19:52:00,0.70846,0.70853,0.70813,0.70827,151599999.0
2005-04-01 19:53:00,0.70843,0.70853,0.70823,0.70839,134500001.0
2005-04-01 19:54:00,0.70842,0.70861,0.70823,0.70833,168899998.0
2005-04-01 19:55:00,0.70831,0.70879,0.70828,0.70853,223500000.0
2005-04-01 19:56:00,0.70853,0.70871,0.70829,0.70851,197900000.0
2005-04-01 19:57:00,0.70872,0.70878,0.70847,0.70874,129799999.0
2005-04-01 19:58:00,0.70883,0.70886,0.70848,0.70862,154399999.0
2005-04-01 19:59:00,0.70859,0.70885,0.70851,0.70868,102399999.0
2005-04-01 20:00:00,0.70864,0.70893,0.70836,0.70888,213800000.0
2005-04-01 20:01:00,0.70858,0.70907,0.70857,0.70893,161600000.0
2005-04-01 20:02:00,0.70881,0.70894,0.70867,0.70879,134799999.0
2005-04-01 20:03:00,0.70878,0.70884,0.7086,0.70869,74900000.0
2005-04-01 20:04:00,0.70877,0.70882,0.70814,0.70836,135499999.0
2005-04-01 20:05:00,0.70825,0.70852,0.70796,0.70852,149300001.0
2005-04-01 20:06:00,0.70867,0.70867,0.70799,0.7081,284599999.0
2005-04-01 20:07:00,0.70853,0.70877,0.70834,0.70847,103899999.0
2005-04-01 20:08:00,0.70862,0.70897,0.70858,0.70861,209600000.0
2005-04-01 20:09:00,0.70872,0.70874,0.70805,0.70858,162700000.0
2005-04-01 20:10:00,0.70881,0.70945,0.70852,0.70926,166700000.0
2005-04-01 20:11:00,0.70945,0.70966,0.70919,0.70965,112300000.0
2005-04-01 20:12:00,0.70974,0.70985,0.70956,0.70956,101100001.0
2005-04-01 20:13:00,0.70982,0.70983,0.70943,0.70974,72099999.0
2005-04-01 20:14:00,0.7101,0.71027,0.70983,0.71027,188400001.0
2005-04-01 20:15:00,0.71009,0.71041,0.71009,0.71041,114799999.0
2005-04-01 20:16:00,0.71022,0.71047,0.71,0.7102,367400002.0
2005-04-01 20:17:00,0.71019,0.71053,0.71018,0.71039,256199997.0
2005-04-01 20:18:00,0.70992,0.71069,0.7098,0.71046,150699996.0
2005-04-01 20:19:00,0.71005,0.71121,0.71005,0.7112,116800000.0
2005-04-01 20:20:00,0.71102,0.71114,0.71074,0.71074,108700000.0
2005-04-01 20:21:00,0.71052,0.71079,0.71031,0.71079,141299999.0
2005-04-01 20:22:00,0.71063,0.71077,0.71035,0.71058,113900000.0
2005-04-01 20:23:00,0.71066,0.71073,0.71023,0.71056,109699999.0
2005-04-01 20:24:00,0.71045,0.71048,0.71003,0.71039,150000000.0
2005-04-01 20:25:00,0.71015,0.71043,0.71005,0.71029,110699999.0
2005-04-01 20:26:00,0.71028,0.71041,0.71023,0.71023,95500000.0
2005-04-01 20:27:00,0.71031,0.71054,0.71022,0.71041,92600000.0
2005-04-01 20:28:00,0.71024,0.71037,0.7101,0.71023,147499998.0
2005-04-01 20:29:00,0.71057,0.71063,0.71016,0.71035,309900000.0
2005-04-01 20:30:00,0.71,0.7104,0.71,0.7102,263000000.0
2005-04-01 20:31:00,0.71058,0.71058,0.70982,0.71022,217800001.0
2005-04-01 20:32:00,0.70983,0.71037,0.70983,0.71024,97700000.0
2005-04-01 20:33:00,0.7104,0.71052,0.71006,0.71016,149600000.0
2005-04-01 20:34:00,0.71018,0.71018,0.70994,0.70997,134499999.0
2005-04-01 20:35:00,0.71007,0.71007,0.70973,0.70973,116299998.0
2005-04-01 20:36:00,0.70974,0.71028,0.70974,0.7102,215400001.0
2005-04-01 20:37:00,0.71005,0.71034,0.71005,0.71018,183899997.0
2005-04-01 20:38:00,0.7099,0.71004,0.70926,0.70926,185499998.0
2005-04-01 20:39:00,0.70928,0.70948,0.70918,0.70948,111000000.0
2005-04-01 20:40:00,0.70918,0.70961,0.70895,0.70956,207000001.0
2005-04-01 20:41:00,0.70948,0.70981,0.70928,0.7095,146200000.0
2005-04-01 20:42:00,0.70941,0.70953,0.70926,0.70926,117900001.0
2005-04-01 20:43:00,0.70953,0.70958,0.70923,0.70923,79300000.0
2005-04-01 20:44:00,0.70927,0.7094,0.70914,0.7093,150699997.0
2005-04-01 20:45:00,0.70921,0.70968,0.70907,0.70956,88500001.0
2005-04-01 20:46:00,0.70969,0.70973,0.70931,0.70935,151200000.0
2005-04-01 20:47:00,0.7093,0.70956,0.7092,0.70947,80200000.0
2005-04-01 20:48:00,0.70934,0.70983,0.70934,0.70975,78500000.0
2005-04-01 20:49:00,0.70947,0.70962,0.70931,0.70947,83199999.0
2005-04-01 20:50:00,0.70919,0.70951,0.70913,0.70923,147999997.0
2005-04-01 20:51:00,0.70904,0.70941,0.70904,0.70941,61800000.0
2005-04-01 20:52:00,0.70916,0.70957,0.70916,0.70942,87699999.0
2005-04-01 20:53:00,0.70918,0.70934,0.70906,0.70933,316500002.0
2005-04-01 20:54:00,0.70919,0.70963,0.70908,0.70963,149500000.0
2005-04-01 20:55:00,0.70943,0.70961,0.70937,0.70945,101699999.0
2005-04-01 20:56:00,0.70949,0.70974,0.70904,0.70961,94699999.0
2005-04-01 20:57:00,0.70987,0.70987,0.70957,0.7097,110800000.0
2005-04-01 20:58:00,0.70956,0.70977,0.7094,0.70977,221100000.0
2005-04-01 20:59:00,0.70967,0.71002,0.70945,0.70969,198400000.0
2005-04-01 21:00:00,0.70966,0.70997,0.70948,0.70948,152200001.0
2005-04-01 21:01:00,0.70944,0.70992,0.70944,0.70992,108400001.0
2005-04-01 21:02:00,0.70976,0.70986,0.70944,0.70986,110200001.0
2005-04-01 21:03:00,0.7099,0.71005,0.70963,0.71005,100800000.0
2005-04-01 21:04:00,0.70992,0.71001,0.70943,0.70955,87800001.0
2005-04-01 21:05:00,0.7098,0.7098,0.70938,0.70957,68199999.0
2005-04-01 21:06:00,0.70946,0.70973,0.70938,0.70962,160000002.0
2005-04-01 21:07:00,0.70962,0.70973,0.70943,0.70973,93200000.0
2005-04-01 21:08:00,0.70974,0.70974,0.70944,0.70957,121899998.0
2005-04-01 21:09:00,0.70959,0.7098,0.70943,0.70955,188600003.0
2005-04-01 21:10:00,0.70965,0.70985,0.70956,0.70985,95699998.0
2005-04-01 21:11:00,0.70961,0.70977,0.70934,0.70965,46800000.0
2005-04-01 21:12:00,0.70951,0.70984,0.70932,0.70932,124299998.0
2005-04-01 21:13:00,0.7093,0.70945,0.70917,0.70918,107200000.0
2005-04-01 21:14:00,0.7094,0.7094,0.70924,0.70935,142000000.0
2005-04-01 21:15:00,0.70944,0.70964,0.7091,0.70964,200299999.0
2005-04-01 21:16:00,0.70953,0.70964,0.70944,0.70955,121300000.0
2005-04-01 21:17:00,0.70936,0.70989,0.70933,0.70989,261999995.0
2005-04-01 21:18:00,0.70993,0.70993,0.70957,0.70977,172200000.0
2005-04-01 21:19:00,0.7095,0.70975,0.70945,0.7097,116100000.0
2005-04-01 21:20:00,0.7097,0.7097,0.70935,0.70955,205900000.0
2005-04-01 21:21:00,0.70959,0.70959,0.70915,0.70924,102399999.0
2005-04-01 21:22:00,0.70937,0.70944,0.70907,0.70907,97399998.0
2005-04-01 21:23:00,0.70912,0.70932,0.70912,0.70932,178499999.0
2005-04-01 21:24:00,0.7094,0.70946,0.70916,0.70935,89799998.0
2005-04-01 21:25:00,0.70908,0.70935,0.7089,0.7089,171699999.0
2005-04-01 21:26:00,0.709,0.70914,0.70863,0.70863,89700000.0
2005-04-01 21:27:00,0.70926,0.70938,0.70902,0.70928,77899999.0
2005-04-01 21:28:00,0.70926,0.70951,0.70925,0.70947,84799999.0
2005-04-01 21:29:00,0.70929,0.70939,0.70875,0.7093,154700001.0
2005-04-01 21:30:00,0.70936,0.70948,0.70914,0.70945,125000001.0
2005-04-01 21:31:00,0.70941,0.70957,0.70924,0.70934,94699998.0
2005-04-01 21:32:00,0.70901,0.70967,0.70901,0.70967,117900000.0
2005-04-01 21:33:00,0.70941,0.7096,0.70927,0.7095,170699998.0
2005-04-01 21:34:00,0.7095,0.70957,0.70917,0.70933,81200001.0
2005-04-01 21:35:00,0.70945,0.70956,0.70926,0.70954,155200000.0
2005-04-01 21:36:00,0.70907,0.7093,0.7089,0.70911,164299999.0
2005-04-01 21:37:00,0.70908,0.70963,0.70905,0.70963,140600002.0
2005-04-01 21:38:00,0.70932,0.70942,0.70909,0.70924,92399999.0
2005-04-01 21:39:00,0.70925,0.70933,0.70904,0.70933,74600002.0
2005-04-01 21:40:00,0.70915,0.70937,0.709,0.70922,150800000.0
2005-04-01 21:41:00,0.70933,0.70935,0.70905,0.70935,135399999.0
2005-04-01 21:42:00,0.70944,0.70948,0.70907,0.70914,79599999.0
2005-04-01 21:43:00,0.70911,0.70935,0.70901,0.70926,140300000.0
2005-04-01 21:44:00,0.70941,0.70942,0.70907,0.70932,120100000.0
2005-04-01 21:45:00,0.70923,0.70941,0.70908,0.70933,116899999.0
2005-04-01 21:46:00,0.70964,0.70976,0.70934,0.70934,48800000.0
2005-04-01 21:47:00,0.70942,0.70962,0.70928,0.70962,147700001.0
2005-04-01 21:48:00,0.70974,0.70983,0.70951,0.70966,140200000.0
2005-04-01 21:49:00,0.70962,0.70981,0.70938,0.70953,64700000.0
2005-04-01 21:50:00,0.70996,0.70996,0.7093,0.70931,104700001.0
2005-04-01 21:51:00,0.70935,0.70956,0.70933,0.70956,94199998.0
2005-04-01 21:52:00,0.70963,0.70978,0.70907,0.70912,103599999.0
2005-04-01 21:53:00,0.70897,0.70948,0.70892,0.70919,134899998.0
2005-04-01 21:54:00,0.70936,0.7094,0.70914,0.7093,89900001.0
2005-04-01 21:55:00,0.70926,0.70965,0.7092,0.70949,56300000.0
2005-04-01 21:56:00,0.7094,0.70947,0.7092,0.70939,98700001.0
2005-04-01 21:57:00,0.70941,0.70975,0.70927,0.70952,176800001.0
2005-04-01 21:58:00,0.70935,0.70952,0.70933,0.70952,74400000.0
2005-04-01 21:59:00,0.70972,0.70972,0.70811,0.70811,107699998.0
2005-04-01 22:00:00,0.70794,0.7082,0.70771,0.70804,72400000.0
2005-04-01 22:01:00,0.70825,0.70864,0.70812,0.70837,72500000.0
2005-04-01 22:02:00,0.70845,0.70845,0.70816,0.70816,112300001.0
2005-04-01 22:03:00,0.70824,0.70844,0.70815,0.70825,114499999.0
2005-04-01 22:04:00,0.7083,0.70858,0.70821,0.70846,42700000.0
2005-04-01 22:05:00,0.70852,0.70879,0.70794,0.70833,168599995.0
2005-04-01 22:06:00,0.7084,0.7086,0.70779,0.70787,118900001.0
2005-04-01 22:07:00,0.70836,0.70855,0.70831,0.70831,107200000.0
2005-04-01 22:08:00,0.7084,0.70882,0.7083,0.70869,101300001.0
2005-04-01 22:09:00,0.70889,0.70897,0.70848,0.70886,133300000.0
2005-04-01 22:10:00,0.70855,0.7088,0.70849,0.70873,145500002.0
2005-04-01 22:11:00,0.70872,0.7092,0.70872,0.7092,97299999.0
2005-04-01 22:12:00,0.70884,0.70892,0.70861,0.70874,115299998.0
2005-04-01 22:13:00,0.70896,0.70897,0.70862,0.70888,57500000.0
2005-04-01 22:14:00,0.70878,0.70893,0.70865,0.70887,54300000.0
2005-04-01 22:15:00,0.70865,0.70903,0.70862,0.70889,148700002.0
2005-04-01 22:16:00,0.70901,0.70902,0.70879,0.70895,88100000.0
2005-04-01 22:17:00,0.70886,0.70892,0.70865,0.70883,90300000.0
2005-04-01 22:18:00,0.7087,0.7087,0.70833,0.70833,90299999.0
2005-04-01 22:19:00,0.70872,0.70872,0.70821,0.70829,89400001.0
2005-04-01 22:20:00,0.7084,0.70853,0.7079,0.70801,111200001.0
2005-04-01 22:21:00,0.70788,0.70859,0.70788,0.70792,154499999.0
2005-04-01 22:22:00,0.7086,0.70866,0.70806,0.70806,145000000.0
2005-04-01 22:23:00,0.70836,0.70863,0.70832,0.70832,78800000.0
2005-04-01 22:24:00,0.70844,0.70859,0.70817,0.70843,143000000.0
2005-04-01 22:25:00,0.70882,0.70882,0.70833,0.70833,89999998.0
2005-04-01 22:26:00,0.70836,0.70854,0.7083,0.7083,99100001.0
2005-04-01 22:27:00,0.70813,0.7086,0.70813,0.70843,142699999.0
2005-04-01 22:28:00,0.70817,0.70824,0.70776,0.70824,170100001.0
2005-04-01 22:29:00,0.70815,0.70815,0.70787,0.70787,121000002.0
2005-04-01 22:30:00,0.70799,0.7082,0.70769,0.70791,126099999.0
2005-04-01 22:31:00,0.70806,0.70806,0.70771,0.70772,106200000.0
2005-04-01 22:32:00,0.70791,0.70827,0.70786,0.70822,154800000.0
2005-04-01 22:33:00,0.70803,0.70825,0.70795,0.70816,154900000.0
2005-04-01 22:34:00,0.70803,0.7082,0.70783,0.70801,77100000.0
2005-04-01 22:35:00,0.708,0.70815,0.7079,0.708,94400000.0
2005-04-01 22:36:00,0.70806,0.70819,0.70795,0.70802,116500000.0
2005-04-01 22:37:00,0.70775,0.70814,0.70773,0.70808,59300000.0
2005-04-01 22:38:00,0.70786,0.70822,0.70766,0.70821,149500002.0
2005-04-01 22:39:00,0.70824,0.70827,0.70794,0.70802,126500000.0
2005-04-01 22:40:00,0.70793,0.7083,0.70777,0.70824,77399999.0
2005-04-01 22:41:00,0.70829,0.70829,0.70777,0.70812,96200002.0
2005-04-01 22:42:00,0.70817,0.70825,0.70796,0.70824,89300001.0
2005-04-01 22:43:00,0.70824,0.70842,0.70786,0.70798,169999999.0
2005-04-01 22:44:00,0.70829,0.70829,0.70795,0.70804,156700000.0
2005-04-01 22:45:00,0.70824,0.70867,0.70824,0.70834,151200001.0
2005-04-01 22:46:00,0.70824,0.70859,0.70824,0.70855,311099993.0
2005-04-01 22:47:00,0.70855,0.70855,0.70833,0.7084,77200000.0
2005-04-01 22:48:00,0.70842,0.70867,0.70816,0.70831,81200000.0
2005-04-01 22:49:00,0.70829,0.70863,0.70827,0.70863,121899998.0
2005-04-01 22:50:00,0.70877,0.70877,0.70807,0.70857,271599999.0
2005-04-01 22:51:00,0.70833,0.70858,0.70812,0.70847,174000000.0
2005-04-01 22:52:00,0.70822,0.70831,0.70804,0.70807,83999998.0
2005-04-01 22:53:00,0.70858,0.70858,0.70841,0.70853,77900000.0
2005-04-01 22:54:00,0.70836,0.70849,0.70821,0.7083,111400000.0
2005-04-01 22:55:00,0.70849,0.70863,0.70798,0.70798,142500000.0
2005-04-01 22:56:00,0.70859,0.70859,0.70811,0.70828,132600002.0
2005-04-01 22:57:00,0.70826,0.70836,0.70811,0.70836,125300000.0
2005-04-01 22:58:00,0.7082,0.70836,0.70795,0.70797,81100000.0
2005-04-01 22:59:00,0.70809,0.70826,0.7079,0.7079,225500003.0
2005-04-01 23:00:00,0.70823,0.70834,0.70818,0.70826,99000000.0
2005-04-01 23:01:00,0.7082,0.70849,0.70811,0.70849,145500000.0
2005-04-01 23:02:00,0.70826,0.70843,0.70806,0.70835,68100000.0
2005-04-01 23:03:00,0.70856,0.70856,0.708,0.70826,106800002.0
2005-04-01 23:04:00,0.70835,0.70843,0.70809,0.70823,85399999.0
2005-04-01 23:05:00,0.70825,0.70833,0.70804,0.70821,132299999.0
2005-04-01 23:06:00,0.70831,0.70847,0.70819,0.70843,92900001.0
2005-04-01 23:07:00,0.70848,0.7086,0.70824,0.70832,134800000.0
2005-04-01 23:08:00,0.70842,0.70842,0.70814,0.7082,118899999.0
2005-04-01 23:09:00,0.70812,0.70858,0.70811,0.70852,106800000.0
2005-04-01 23:10:00,0.70852,0.70857,0.70821,0.70849,199200001.0
2005-04-01 23:11:00,0.70861,0.70863,0.70836,0.70846,137399999.0
2005-04-01 23:12:00,0.70841,0.70858,0.70837,0.70849,132299999.0
2005-04-01 23:13:00,0.70844,0.70852,0.70825,0.70832,102600001.0
2005-04-01 23:14:00,0.70845,0.70854,0.70828,0.70849,93800000.0
2005-04-01 23:15:00,0.70853,0.70859,0.70844,0.70844,114400000.0
2005-04-01 23:16:00,0.70859,0.7088,0.70848,0.7088,142000000.0
2005-04-01 23:17:00,0.70874,0.70874,0.70836,0.70842,82800000.0
2005-04-01 23:18:00,0.70855,0.7086,0.7082,0.70853,64600000.0
2005-04-01 23:19:00,0.70877,0.70877,0.7084,0.7085,91800000.0
2005-04-01 23:20:00,0.70867,0.70887,0.70855,0.70887,134900002.0
2005-04-01 23:21:00,0.7087,0.7087,0.70851,0.70858,76300000.0
2005-04-01 23:22:00,0.70851,0.70868,0.70845,0.70855,112800001.0
2005-04-01 23:23:00,0.70838,0.7087,0.70838,0.7087,75899999.0
2005-04-01 23:24:00,0.70879,0.70889,0.70856,0.70858,83799999.0
2005-04-01 23:25:00,0.7086,0.7087,0.70842,0.70857,58600001.0
2005-04-01 23:26:00,0.70881,0.70881,0.70843,0.70843,122899999.0
2005-04-01 23:27:00,0.70855,0.70867,0.70845,0.70855,95700000.0
2005-04-01 23:28:00,0.70845,0.70864,0.7084,0.70853,157800001.0
2005-04-01 23:29:00,0.70845,0.70878,0.70845,0.70848,152799998.0
2005-04-01 23:30:00,0.70845,0.70869,0.70845,0.70865,102999998.0
2005-04-01 23:31:00,0.70876,0.70876,0.7084,0.70845,84099997.0
2005-04-01 23:32:00,0.70862,0.7087,0.70839,0.70844,124400000.0
2005-04-01 23:33:00,0.7087,0.70878,0.70846,0.70846,91799999.0
2005-04-01 23:34:00,0.70859,0.70874,0.70825,0.70825,101699998.0
2005-04-01 23:35:00,0.70849,0.70858,0.70825,0.70835,111100000.0
2005-04-01 23:36:00,0.7082,0.70873,0.7082,0.70873,81500000.0
2005-04-01 23:37:00,0.70866,0.70866,0.70833,0.70839,75299999.0
2005-04-01 23:38:00,0.70832,0.70841,0.70795,0.70805,94899999.0
2005-04-01 23:39:00,0.70793,0.70843,0.70793,0.70821,82900000.0
2005-04-01 23:40:00,0.70803,0.7084,0.70794,0.70819,101500000.0
2005-04-01 23:41:00,0.70793,0.70849,0.70793,0.70826,106700000.0
2005-04-01 23:42:00,0.70823,0.7087,0.70817,0.7087,60700000.0
2005-04-01 23:43:00,0.70881,0.70881,0.70862,0.70873,56499999.0
2005-04-01 23:44:00,0.70877,0.70878,0.70865,0.70878,78900000.0
2005-04-01 23:45:00,0.70866,0.70875,0.70865,0.70875,55099999.0
2005-04-01 23:46:00,0.70881,0.70891,0.70842,0.70848,113200001.0
2005-04-01 23:47:00,0.7083,0.70852,0.70801,0.70852,77300000.0
2005-04-01 23:48:00,0.70842,0.70848,0.70812,0.70843,59800000.0
2005-04-01 23:49:00,0.7086,0.70863,0.70813,0.70845,90100000.0
2005-04-01 23:50:00,0.70867,0.7087,0.70797,0.70806,138800003.0
2005-04-01 23:51:00,0.70796,0.70821,0.70791,0.70799,152899998.0
2005-04-01 23:52:00,0.70838,0.70838,0.70791,0.70801,73099999.0
2005-04-01 23:53:00,0.70786,0.70834,0.70782,0.70834,79700000.0
2005-04-01 23:54:00,0.70832,0.70854,0.70825,0.70836,127499998.0
2005-04-01 23:55:00,0.70845,0.70867,0.70806,0.70806,68700000.0
2005-04-01 23:56:00,0.70817,0.70853,0.70797,0.70853,124000003.0
2005-04-01 23:57:00,0.70834,0.7084,0.70819,0.7082,126399999.0
2005-04-01 23:58:00,0.70826,0.70852,0.70826,0.70827,125400000.0
2005-04-01 23:59:00,0.70823,0.70855,0.70823,0.70831,115700000.0
2005-04-04 00:01:00,0.7065,0.7067,0.7063,0.7065,90300000.0
2005-04-04 00:02:00,0.7066,0.7067,0.7064,0.7066,90300000.0
2005-04-04 00:03:00,0.7065,0.7069,0.7065,0.7069,90300000.0
2005-04-04 00:04:00,0.7067,0.7067,0.7065,0.7065,90300000.0
2005-04-04 00:05:00,0.7066,0.7067,0.7065,0.7065,90300000.0
2005-04-04 00:06:00,0.7067,0.7068,0.7066,0.7068,90300000.0
2005-04-04 00:07:00,0.7066,0.7066,0.7065,0.7065,90300000.0
2005-04-04 00:08:00,0.7068,0.7068,0.7065,0.7066,90300000.0
2005-04-04 00:09:00,0.7067,0.7067,0.7064,0.7064,90300000.0
2005-04-04 00:10:00,0.7065,0.7065,0.7064,0.7064,90300000.0
2005-04-04 00:11:00,0.7066,0.7066,0.7066,0.7066,90300000.0
2005-04-04 00:12:00,0.7065,0.7066,0.7065,0.7066,90300000.0
2005-04-04 00:13:00,0.7065,0.7066,0.7065,0.7066,90300000.0
2005-04-04 00:14:00,0.7065,0.7066,0.7065,0.7066,90300000.0
2005-04-04 00:15:00,0.7067,0.707,0.7065,0.7067,90300000.0
2005-04-04 00:17:00,0.7064,0.7065,0.7064,0.7064,90300000.0
2005-04-04 00:18:00,0.7066,0.7071,0.7064,0.7067,90300000.0
2005-04-04 00:19:00,0.7068,0.7068,0.7065,0.7067,90300000.0
2005-04-04 00:20:00,0.7068,0.7068,0.7066,0.7068,90300000.0
2005-04-04 00:21:00,0.7068,0.7068,0.7067,0.7068,90300000.0
2005-04-04 00:22:00,0.7068,0.7068,0.7068,0.7068,90300000.0
2005-04-04 00:23:00,0.7067,0.7077,0.7065,0.7068,90300000.0
2005-04-04 00:24:00,0.7067,0.7068,0.7066,0.7068,90300000.0
2005-04-04 00:25:00,0.7067,0.7068,0.7067,0.7067,90300000.0
2005-04-04 00:26:00,0.7066,0.7069,0.7066,0.7068,90300000.0
2005-04-04 00:27:00,0.7068,0.7069,0.7068,0.7069,90300000.0
2005-04-04 00:28:00,0.7068,0.7068,0.7067,0.7067,90300000.0
2005-04-04 00:29:00,0.7067,0.7069,0.7067,0.7068,90300000.0
2005-04-04 00:30:00,0.7067,0.7068,0.7067,0.7068,90300000.0
2005-04-04 00:31:00,0.7067,0.7068,0.7067,0.7068,90300000.0
2005-04-04 00:32:00,0.7068,0.7068,0.7067,0.7068,90300000.0
2005-04-04 00:33:00,0.7067,0.7067,0.7067,0.7067,90300000.0
2005-04-04 00:34:00,0.7069,0.7069,0.7068,0.7069,90300000.0
2005-04-04 00:35:00,0.7068,0.7068,0.7067,0.7068,90300000.0
2005-04-04 00:36:00,0.7069,0.7071,0.7068,0.707,90300000.0
2005-04-04 00:37:00,0.7069,0.707,0.7067,0.7069,90300000.0
2005-04-04 00:38:00,0.7068,0.7068,0.7067,0.7067,90300000.0
2005-04-04 00:39:00,0.7069,0.7069,0.7068,0.7068,90300000.0
2005-04-04 00:40:00,0.7067,0.7068,0.7066,0.7067,90300000.0
2005-04-04 00:41:00,0.7066,0.7066,0.7066,0.7066,90300000.0
2005-04-04 00:42:00,0.7068,0.707,0.7068,0.707,90300000.0
2005-04-04 00:43:00,0.7069,0.707,0.7068,0.7068,90300000.0
2005-04-04 00:44:00,0.707,0.707,0.7068,0.7068,90300000.0
2005-04-04 00:45:00,0.7069,0.7069,0.7069,0.7069,90300000.0
2005-04-04 00:46:00,0.7068,0.7068,0.7067,0.7067,90300000.0
2005-04-04 00:47:00,0.7067,0.7071,0.7067,0.7071,90300000.0
2005-04-04 00:48:00,0.7069,0.7069,0.7068,0.7068,90300000.0
2005-04-04 00:49:00,0.7069,0.7069,0.7068,0.7068,90300000.0
2005-04-04 00:50:00,0.7071,0.7071,0.7069,0.7069,90300000.0
2005-04-04 00:51:00,0.7068,0.7071,0.7068,0.7071,90300000.0
2005-04-04 00:52:00,0.707,0.707,0.7069,0.707,90300000.0
2005-04-04 00:53:00,0.7069,0.7069,0.7069,0.7069,90300000.0
2005-04-04 00:54:00,0.7068,0.707,0.7068,0.707,90300000.0
2005-04-04 00:55:00,0.7069,0.7069,0.7069,0.7069,90300000.0
2005-04-04 00:56:00,0.707,0.7071,0.7069,0.7069,90300000.0
2005-04-04 00:57:00,0.7069,0.7071,0.7069,0.7071,90300000.0
2005-04-04 00:58:00,0.7069,0.7078,0.7069,0.7078,90300000.0
2005-04-04 00:59:00,0.7069,0.7072,0.7069,0.7071,90300000.0
2005-04-04 01:00:00,0.7071,0.7073,0.7067,0.7072,90300000.0
2005-04-04 01:01:00,0.7071,0.7074,0.707,0.7071,90300000.0
2005-04-04 01:02:00,0.7071,0.7074,0.707,0.7073,90300000.0
2005-04-04 01:03:00,0.7071,0.7071,0.707,0.707,90300000.0
2005-04-04 01:04:00,0.7071,0.7071,0.707,0.7071,90300000.0
2005-04-04 01:05:00,0.7073,0.7074,0.707,0.7074,90300000.0
2005-04-04 01:06:00,0.7071,0.7074,0.7071,0.7073,90300000.0
2005-04-04 01:07:00,0.7074,0.7074,0.7073,0.7074,90300000.0
2005-04-04 01:08:00,0.7073,0.7074,0.7071,0.7073,90300000.0
2005-04-04 01:09:00,0.7074,0.7074,0.7071,0.7073,90300000.0
2005-04-04 01:10:00,0.7072,0.7074,0.7071,0.7072,90300000.0
2005-04-04 01:11:00,0.7072,0.7074,0.7072,0.7073,90300000.0
2005-04-04 01:12:00,0.7072,0.7073,0.7072,0.7073,90300000.0
2005-04-04 01:13:00,0.7072,0.7073,0.7072,0.7073,90300000.0
2005-04-04 01:14:00,0.7072,0.7074,0.7072,0.7073,90300000.0
2005-04-04 01:15:00,0.7072,0.7073,0.7072,0.7073,90300000.0
2005-04-04 01:16:00,0.7072,0.7074,0.7072,0.7073,90300000.0
2005-04-04 01:17:00,0.7072,0.7073,0.7072,0.7073,90300000.0
2005-04-04 01:18:00,0.7072,0.7073,0.7071,0.7071,90300000.0
2005-04-04 01:19:00,0.7071,0.7072,0.707,0.707,90300000.0
2005-04-04 01:20:00,0.707,0.7072,0.707,0.7072,90300000.0
2005-04-04 01:21:00,0.7073,0.7073,0.707,0.707,90300000.0
2005-04-04 01:22:00,0.707,0.7072,0.7069,0.7072,90300000.0
2005-04-04 01:23:00,0.7072,0.7073,0.7071,0.7072,90300000.0
2005-04-04 01:24:00,0.7072,0.7073,0.7071,0.7071,90300000.0
2005-04-04 01:25:00,0.7071,0.7073,0.7071,0.7071,90300000.0
2005-04-04 01:26:00,0.7073,0.7073,0.7071,0.7072,90300000.0
2005-04-04 01:27:00,0.7073,0.7073,0.7071,0.7073,90300000.0
2005-04-04 01:28:00,0.7072,0.7073,0.707,0.7072,90300000.0
2005-04-04 01:29:00,0.7072,0.7074,0.7072,0.7073,90300000.0
2005-04-04 01:30:00,0.7071,0.7073,0.707,0.7072,90300000.0
2005-04-04 01:31:00,0.7072,0.7072,0.707,0.7071,90300000.0
2005-04-04 01:32:00,0.707,0.7075,0.707,0.7075,90300000.0
2005-04-04 01:33:00,0.7075,0.7075,0.7072,0.7072,90300000.0
2005-04-04 01:34:00,0.7072,0.7073,0.7071,0.7073,90300000.0
2005-04-04 01:35:00,0.7073,0.7075,0.707,0.707,90300000.0
2005-04-04 01:36:00,0.707,0.7071,0.7065,0.7066,90300000.0
2005-04-04 01:37:00,0.7067,0.7069,0.7062,0.7062,90300000.0
2005-04-04 01:38:00,0.7063,0.7069,0.7061,0.7067,90300000.0
2005-04-04 01:39:00,0.7067,0.7068,0.7065,0.7068,90300000.0
2005-04-04 01:40:00,0.7068,0.707,0.7066,0.7067,90300000.0
2005-04-04 01:41:00,0.7068,0.7071,0.7066,0.7068,90300000.0
2005-04-04 01:42:00,0.7068,0.7072,0.7068,0.7069,90300000.0
2005-04-04 01:43:00,0.7069,0.7071,0.7069,0.7071,90300000.0
2005-04-04 01:44:00,0.7069,0.7071,0.7069,0.7071,90300000.0
2005-04-04 01:45:00,0.7071,0.7071,0.7068,0.707,90300000.0
2005-04-04 01:46:00,0.7071,0.7071,0.7069,0.7071,90300000.0
2005-04-04 01:47:00,0.7069,0.7071,0.7069,0.7071,90300000.0
2005-04-04 01:48:00,0.7069,0.7071,0.7069,0.7069,90300000.0
2005-04-04 01:49:00,0.7068,0.7071,0.7068,0.7069,90300000.0
2005-04-04 01:50:00,0.707,0.707,0.7063,0.7068,90300000.0
2005-04-04 01:51:00,0.7067,0.7068,0.7064,0.7066,90300000.0
2005-04-04 01:52:00,0.7065,0.7069,0.7065,0.7066,90300000.0
2005-04-04 01:53:00,0.7067,0.7068,0.7065,0.7067,90300000.0
2005-04-04 01:54:00,0.7067,0.7067,0.7067,0.7067,90300000.0
2005-04-04 01:55:00,0.7068,0.7068,0.7066,0.7066,90300000.0
2005-04-04 01:56:00,0.7067,0.7067,0.7067,0.7067,90300000.0
2005-04-04 01:57:00,0.7066,0.7066,0.7066,0.7066,90300000.0
2005-04-04 01:58:00,0.7066,0.7067,0.7064,0.7065,90300000.0
2005-04-04 01:59:00,0.7064,0.7064,0.7063,0.7064,90300000.0
2005-04-04 02:00:00,0.70606,0.70618,0.70568,0.70594,90300000.0
2005-04-04 02:01:00,0.70601,0.7061,0.70594,0.70604,89900000.0
2005-04-04 02:02:00,0.70589,0.70617,0.70584,0.70616,92099999.0
2005-04-04 02:03:00,0.70609,0.70636,0.70593,0.70607,97500002.0
2005-04-04 02:04:00,0.70614,0.70623,0.70588,0.7062,124999999.0
2005-04-04 02:05:00,0.7062,0.70635,0.70609,0.7063,50300000.0
2005-04-04 02:06:00,0.70624,0.70633,0.70618,0.70623,74800000.0
2005-04-04 02:07:00,0.70596,0.70632,0.70596,0.70632,81100000.0
2005-04-04 02:08:00,0.70616,0.70651,0.70615,0.70651,105999999.0
2005-04-04 02:09:00,0.70618,0.7064,0.706,0.70617,117300000.0
2005-04-04 02:10:00,0.70613,0.70672,0.70608,0.70667,53199999.0
2005-04-04 02:11:00,0.70642,0.70648,0.70616,0.70618,109999999.0
2005-04-04 02:12:00,0.70605,0.70646,0.70602,0.70633,144799999.0
2005-04-04 02:13:00,0.70643,0.70643,0.70604,0.70604,111199998.0
2005-04-04 02:14:00,0.70615,0.70659,0.70615,0.70649,73900002.0
2005-04-04 02:15:00,0.70654,0.70654,0.70625,0.70635,134000000.0
2005-04-04 02:16:00,0.70633,0.70642,0.70624,0.70624,100400000.0
2005-04-04 02:17:00,0.70628,0.70666,0.70628,0.70666,83900001.0
2005-04-04 02:18:00,0.70632,0.70632,0.70602,0.70602,43300000.0
2005-04-04 02:19:00,0.70613,0.70651,0.70613,0.70636,99300000.0
2005-04-04 02:20:00,0.70627,0.70642,0.70606,0.70641,68700000.0
2005-04-04 02:21:00,0.7064,0.70668,0.70629,0.70667,104100001.0
2005-04-04 02:22:00,0.7066,0.7066,0.70628,0.70628,123199999.0
2005-04-04 02:23:00,0.70605,0.70643,0.70605,0.70637,145900000.0
2005-04-04 02:24:00,0.70654,0.70654,0.70631,0.70646,97100000.0
2005-04-04 02:25:00,0.70626,0.7066,0.70605,0.70645,56799999.0
2005-04-04 02:26:00,0.7063,0.70649,0.70605,0.70605,128499998.0
2005-04-04 02:27:00,0.70618,0.7064,0.70617,0.70637,90300000.0
2005-04-04 02:28:00,0.70613,0.70658,0.70602,0.70633,120900001.0
2005-04-04 02:29:00,0.70645,0.70651,0.70616,0.70631,72100000.0
2005-04-04 02:30:00,0.70658,0.70672,0.70637,0.70652,126599999.0
2005-04-04 02:31:00,0.70675,0.70675,0.70636,0.70644,103699999.0
2005-04-04 02:32:00,0.7066,0.7069,0.70651,0.70667,149499999.0
2005-04-04 02:33:00,0.7065,0.70682,0.70644,0.70682,103899999.0
2005-04-04 02:34:00,0.70664,0.70682,0.70658,0.70666,92100000.0
2005-04-04 02:35:00,0.70677,0.70695,0.70663,0.70663,96600000.0
2005-04-04 02:36:00,0.70662,0.7072,0.70662,0.70706,69400000.0
2005-04-04 02:37:00,0.70677,0.70712,0.70677,0.70712,142599999.0
2005-04-04 02:38:00,0.70711,0.70722,0.70679,0.70679,124300000.0
2005-04-04 02:39:00,0.70714,0.70719,0.70671,0.70677,129900001.0
2005-04-04 02:40:00,0.70694,0.70704,0.70673,0.70683,46200000.0
2005-04-04 02:41:00,0.70675,0.70675,0.70663,0.70663,71899998.0
2005-04-04 02:42:00,0.70673,0.70691,0.7067,0.70678,115799999.0
2005-04-04 02:43:00,0.70667,0.70695,0.70667,0.70688,76400000.0
2005-04-04 02:44:00,0.70675,0.70693,0.70666,0.70683,86399998.0
2005-04-04 02:45:00,0.70679,0.70687,0.70654,0.70658,120399999.0
2005-04-04 02:46:00,0.7068,0.70691,0.70667,0.70677,94199999.0
2005-04-04 02:47:00,0.70691,0.70691,0.70653,0.70668,78199998.0
2005-04-04 02:48:00,0.70659,0.70694,0.70655,0.70679,87700001.0
2005-04-04 02:49:00,0.70701,0.70708,0.70679,0.70679,92500001.0
2005-04-04 02:50:00,0.70693,0.70693,0.7068,0.70691,43600000.0
2005-04-04 02:51:00,0.70684,0.70688,0.70652,0.70652,132500001.0
2005-04-04 02:52:00,0.70678,0.70699,0.70672,0.70682,140599999.0
2005-04-04 02:53:00,0.70694,0.70714,0.70662,0.70676,88399999.0
2005-04-04 02:54:00,0.70675,0.70695,0.70654,0.7067,89300001.0
2005-04-04 02:55:00,0.70691,0.70698,0.70671,0.70671,59100000.0
2005-04-04 02:56:00,0.70659,0.70663,0.70651,0.70655,74700001.0
2005-04-04 02:57:00,0.70673,0.7068,0.70659,0.70675,136199996.0
2005-04-04 02:58:00,0.70665,0.70672,0.70657,0.70657,79299999.0
2005-04-04 02:59:00,0.70661,0.70684,0.70661,0.70673,79800000.0
2005-04-04 03:00:00,0.70677,0.70687,0.7065,0.70673,125300000.0
2005-04-04 03:01:00,0.70686,0.70692,0.70681,0.7069,82900000.0
2005-04-04 03:02:00,0.70677,0.70684,0.70654,0.70662,110800001.0
2005-04-04 03:03:00,0.70654,0.7069,0.70652,0.70664,82200000.0
2005-04-04 03:04:00,0.70658,0.70671,0.7064,0.7064,110100001.0
2005-04-04 03:05:00,0.70637,0.70665,0.70637,0.70662,143999997.0
2005-04-04 03:06:00,0.70649,0.70651,0.7064,0.7064,54399999.0
2005-04-04 03:07:00,0.70644,0.70665,0.70644,0.70665,60500002.0
2005-04-04 03:08:00,0.70668,0.70677,0.7066,0.70666,105600000.0
2005-04-04 03:09:00,0.70667,0.70675,0.70653,0.70655,114799997.0
2005-04-04 03:10:00,0.70652,0.7068,0.70652,0.70677,84900000.0
2005-04-04 03:11:00,0.70683,0.70692,0.70657,0.70658,124800000.0
2005-04-04 03:12:00,0.70666,0.70688,0.70666,0.70684,97899999.0
2005-04-04 03:13:00,0.70682,0.70682,0.7067,0.70671,85100000.0
2005-04-04 03:14:00,0.70669,0.70679,0.70644,0.70671,139700000.0
2005-04-04 03:15:00,0.70666,0.7068,0.70664,0.70679,117300003.0
2005-04-04 03:16:00,0.70683,0.70694,0.70676,0.70691,77400002.0
2005-04-04 03:17:00,0.70665,0.70684,0.70656,0.70673,121199999.0
2005-04-04 03:18:00,0.70671,0.7068,0.70654,0.70654,89700001.0
2005-04-04 03:19:00,0.70653,0.70695,0.70653,0.70678,74100000.0
2005-04-04 03:20:00,0.7068,0.7068,0.70644,0.70647,102899999.0
2005-04-04 03:21:00,0.7067,0.70679,0.70662,0.70676,113299996.0
2005-04-04 03:22:00,0.70675,0.70684,0.70649,0.70649,113400001.0
2005-04-04 03:23:00,0.70689,0.70689,0.70648,0.70675,128500001.0
2005-04-04 03:24:00,0.70678,0.70689,0.7067,0.70687,151199997.0
2005-04-04 03:25:00,0.70691,0.70691,0.70676,0.70678,73499998.0
2005-04-04 03:26:00,0.70692,0.707,0.70652,0.70652,106800002.0
2005-04-04 03:27:00,0.70665,0.70684,0.70656,0.70677,106000000.0
2005-04-04 03:28:00,0.70677,0.70684,0.70673,0.70673,42300000.0
2005-04-04 03:29:00,0.70668,0.70699,0.70665,0.70699,67700000.0
2005-04-04 03:30:00,0.70665,0.70682,0.70651,0.70673,156699999.0
2005-04-04 03:31:00,0.70642,0.70679,0.70637,0.70675,95500000.0
2005-04-04 03:32:00,0.70645,0.70679,0.70622,0.70622,157400000.0
2005-04-04 03:33:00,0.70648,0.70688,0.70648,0.70688,53200001.0
2005-04-04 03:34:00,0.70674,0.70691,0.70664,0.7069,106200000.0
2005-04-04 03:35:00,0.70697,0.70698,0.70683,0.70698,77600001.0
2005-04-04 03:36:00,0.70685,0.70697,0.70683,0.70688,112300000.0
2005-04-04 03:37:00,0.707,0.70702,0.70682,0.70687,81700000.0
2005-04-04 03:38:00,0.707,0.70714,0.70682,0.70712,178999999.0
2005-04-04 03:39:00,0.7069,0.7071,0.70685,0.70695,105700000.0
2005-04-04 03:40:00,0.70689,0.70702,0.70687,0.70693,101999999.0
2005-04-04 03:41:00,0.70682,0.70705,0.70682,0.70705,92800001.0
2005-04-04 03:42:00,0.70686,0.70722,0.70686,0.70716,66000000.0
2005-04-04 03:43:00,0.70688,0.70711,0.70665,0.70711,129499999.0
2005-04-04 03:44:00,0.70694,0.70705,0.70668,0.70669,90799999.0
2005-04-04 03:45:00,0.7069,0.70706,0.7069,0.70706,54100000.0
2005-04-04 03:46:00,0.70691,0.70702,0.7068,0.70693,98400000.0
2005-04-04 03:47:00,0.70688,0.70711,0.7067,0.70696,92499998.0
2005-04-04 03:48:00,0.70671,0.70714,0.70662,0.70704,149400000.0
2005-04-04 03:49:00,0.70695,0.70708,0.7069,0.70708,81800000.0
2005-04-04 03:50:00,0.70693,0.70715,0.70693,0.70706,70400000.0
2005-04-04 03:51:00,0.70742,0.70748,0.70716,0.70722,93800001.0
2005-04-04 03:52:00,0.70722,0.70729,0.70676,0.7069,85499999.0
2005-04-04 03:53:00,0.70701,0.70721,0.70689,0.70712,112000003.0
2005-04-04 03:54:00,0.70678,0.70729,0.70675,0.70729,103899998.0
2005-04-04 03:55:00,0.70705,0.70705,0.70684,0.70703,110400000.0
2005-04-04 03:56:00,0.7071,0.7071,0.70668,0.7071,122400000.0
2005-04-04 03:57:00,0.70703,0.70724,0.70685,0.70724,65100001.0
2005-04-04 03:58:00,0.7067,0.70724,0.70662,0.70675,132300000.0
2005-04-04 03:59:00,0.70682,0.70711,0.70677,0.70711,120199999.0
2005-04-04 04:00:00,0.70705,0.70709,0.70674,0.70685,86500000.0
2005-04-04 04:01:00,0.70696,0.70715,0.70683,0.70703,73600000.0
2005-04-04 04:02:00,0.70718,0.70718,0.70704,0.70704,23100000.0
2005-04-04 04:03:00,0.70692,0.70728,0.70691,0.70691,160300000.0
2005-04-04 04:04:00,0.70732,0.70736,0.70697,0.70697,105600002.0
2005-04-04 04:05:00,0.70729,0.70742,0.70683,0.70683,86099999.0
2005-04-04 04:06:00,0.70699,0.7073,0.7069,0.70728,132499999.0
2005-04-04 04:07:00,0.70711,0.70727,0.70695,0.70704,85300000.0
2005-04-04 04:08:00,0.70725,0.70762,0.70725,0.70761,67800000.0
2005-04-04 04:09:00,0.7075,0.70755,0.70726,0.70755,129200002.0
2005-04-04 04:10:00,0.70737,0.70737,0.70687,0.70687,132700001.0
2005-04-04 04:11:00,0.70751,0.70752,0.7069,0.70751,96199999.0
2005-04-04 04:12:00,0.70752,0.70754,0.70718,0.70748,87000000.0
2005-04-04 04:13:00,0.7076,0.7076,0.7075,0.70753,64299999.0
2005-04-04 04:14:00,0.70753,0.70764,0.70733,0.70733,103099999.0
2005-04-04 04:15:00,0.70741,0.70762,0.70731,0.70755,170199997.0
2005-04-04 04:16:00,0.70736,0.70754,0.70729,0.70754,105699999.0
2005-04-04 04:17:00,0.70754,0.70776,0.70733,0.70764,192200001.0
2005-04-04 04:18:00,0.70743,0.70782,0.70737,0.70776,89600001.0
2005-04-04 04:19:00,0.70765,0.70785,0.70762,0.70784,132399999.0
2005-04-04 04:20:00,0.70773,0.70776,0.70754,0.70771,98200000.0
2005-04-04 04:21:00,0.70769,0.70774,0.70745,0.70745,132100000.0
2005-04-04 04:22:00,0.70763,0.7077,0.70753,0.7076,172800000.0
2005-04-04 04:23:00,0.70769,0.7077,0.70755,0.70758,179500000.0
2005-04-04 04:24:00,0.70762,0.70768,0.70762,0.70763,93600000.0
2005-04-04 04:25:00,0.70782,0.70787,0.70736,0.70774,104500000.0
2005-04-04 04:26:00,0.70775,0.70782,0.70755,0.70755,135300000.0
2005-04-04 04:27:00,0.70754,0.70792,0.70754,0.7078,133099999.0
2005-04-04 04:28:00,0.70789,0.70789,0.70754,0.70762,134099999.0
2005-04-04 04:29:00,0.70786,0.70793,0.70773,0.70792,92900000.0
2005-04-04 04:30:00,0.70787,0.708,0.70781,0.70794,100500000.0
2005-04-04 04:31:00,0.7077,0.70802,0.70767,0.7079,91900000.0
2005-04-04 04:32:00,0.70785,0.708,0.70779,0.70781,67400000.0
2005-04-04 04:33:00,0.70786,0.70796,0.7077,0.70773,93099999.0
2005-04-04 04:34:00,0.70785,0.70796,0.70756,0.70756,165899997.0
2005-04-04 04:35:00,0.70778,0.70784,0.70755,0.70756,99699999.0
2005-04-04 04:36:00,0.70738,0.70795,0.70732,0.70779,83900002.0
2005-04-04 04:37:00,0.70769,0.70777,0.7075,0.7075,119200000.0
2005-04-04 04:38:00,0.70758,0.70784,0.70743,0.70784,81099999.0
2005-04-04 04:39:00,0.70769,0.70793,0.70756,0.70786,56500000.0
2005-04-04 04:40:00,0.70778,0.70799,0.7077,0.70786,59199999.0
2005-04-04 04:41:00,0.70799,0.70799,0.70759,0.7078,58500000.0
2005-04-04 04:42:00,0.70795,0.70797,0.70777,0.70789,71699999.0
2005-04-04 04:43:00,0.70786,0.70795,0.70759,0.70783,139199998.0
2005-04-04 04:44:00,0.70768,0.70793,0.70768,0.70779,137500002.0
2005-04-04 04:45:00,0.70776,0.70787,0.70762,0.70777,117300000.0
2005-04-04 04:46:00,0.70774,0.70782,0.70761,0.70766,103600000.0
2005-04-04 04:47:00,0.70777,0.70788,0.7077,0.70781,143800004.0
2005-04-04 04:48:00,0.70774,0.70806,0.70772,0.70792,95600000.0
2005-04-04 04:49:00,0.70793,0.70793,0.7077,0.70779,71699998.0
2005-04-04 04:50:00,0.70784,0.70795,0.70778,0.70795,74100000.0
2005-04-04 04:51:00,0.70796,0.70796,0.70769,0.70781,173699999.0
2005-04-04 04:52:00,0.70791,0.70801,0.7078,0.7078,123599999.0
2005-04-04 04:53:00,0.70777,0.70838,0.70777,0.70822,108000001.0
2005-04-04 04:54:00,0.70853,0.7087,0.70795,0.70801,137600000.0
2005-04-04 04:55:00,0.70839,0.70854,0.70796,0.70813,143800000.0
2005-04-04 04:56:00,0.70814,0.70834,0.70769,0.70805,95800000.0
2005-04-04 04:57:00,0.7085,0.70857,0.70796,0.70848,90000001.0
2005-04-04 04:58:00,0.70823,0.70874,0.7082,0.70827,86600000.0
2005-04-04 04:59:00,0.70843,0.70865,0.70824,0.70825,72800000.0
2005-04-04 05:00:00,0.70831,0.70854,0.70831,0.70833,61100000.0
2005-04-04 05:01:00,0.70814,0.70868,0.70814,0.70865,123199998.0
2005-04-04 05:02:00,0.70836,0.70857,0.70836,0.70852,105600000.0
2005-04-04 05:03:00,0.70866,0.70881,0.70852,0.70867,106499999.0
2005-04-04 05:04:00,0.70878,0.70885,0.70858,0.70862,142100000.0
2005-04-04 05:05:00,0.70864,0.70875,0.7086,0.7086,110000001.0
2005-04-04 05:06:00,0.70853,0.70882,0.7084,0.7084,110799999.0
2005-04-04 05:07:00,0.70828,0.70866,0.70828,0.70857,91699999.0
2005-04-04 05:08:00,0.70839,0.70887,0.70839,0.70865,95599999.0
2005-04-04 05:09:00,0.70872,0.7088,0.70856,0.70873,90399999.0
2005-04-04 05:10:00,0.70868,0.70884,0.70868,0.70877,64299999.0
2005-04-04 05:11:00,0.70849,0.7088,0.70844,0.70875,74700000.0
2005-04-04 05:12:00,0.70854,0.70876,0.70846,0.70863,58999999.0
2005-04-04 05:13:00,0.70866,0.70884,0.70842,0.70848,48200000.0
2005-04-04 05:14:00,0.70887,0.70892,0.70858,0.70868,91700000.0
2005-04-04 05:15:00,0.70839,0.70902,0.70839,0.70885,105100000.0
2005-04-04 05:16:00,0.70892,0.70895,0.70848,0.70858,64400001.0
2005-04-04 05:17:00,0.70882,0.70889,0.70859,0.70877,90900001.0
2005-04-04 05:18:00,0.70881,0.70895,0.70854,0.70855,97099997.0
2005-04-04 05:19:00,0.7086,0.70906,0.70854,0.709,92599999.0
2005-04-04 05:20:00,0.70894,0.70903,0.70881,0.70895,136799998.0
2005-04-04 05:21:00,0.70881,0.70892,0.70875,0.7088,107200000.0
2005-04-04 05:22:00,0.70848,0.70895,0.70848,0.70895,46200000.0
2005-04-04 05:23:00,0.70887,0.70887,0.70853,0.70853,55100000.0
2005-04-04 05:24:00,0.70868,0.70888,0.70859,0.70859,113799999.0
2005-04-04 05:25:00,0.70875,0.70889,0.70863,0.70867,150700002.0
2005-04-04 05:26:00,0.70869,0.70871,0.7083,0.70871,68100001.0
2005-04-04 05:27:00,0.70843,0.70877,0.70834,0.70862,130499999.0
2005-04-04 05:28:00,0.70872,0.709,0.70849,0.70879,109900000.0
2005-04-04 05:29:00,0.70863,0.70895,0.7085,0.70895,114999999.0
2005-04-04 05:30:00,0.7089,0.70893,0.70841,0.70841,159099999.0
2005-04-04 05:31:00,0.70878,0.70878,0.70833,0.70833,86599999.0
2005-04-04 05:32:00,0.70871,0.709,0.7086,0.70877,105100000.0
2005-04-04 05:33:00,0.70873,0.70884,0.70861,0.70884,88800000.0
2005-04-04 05:34:00,0.7089,0.70901,0.70863,0.70877,106900001.0
2005-04-04 05:35:00,0.70891,0.70897,0.70879,0.70879,110700000.0
2005-04-04 05:36:00,0.7089,0.70895,0.70852,0.70883,111500001.0
2005-04-04 05:37:00,0.70869,0.70889,0.70866,0.70883,117399999.0
2005-04-04 05:38:00,0.70889,0.70897,0.7087,0.70887,80699999.0
2005-04-04 05:39:00,0.70886,0.70893,0.70868,0.70893,113000000.0
2005-04-04 05:40:00,0.70883,0.70892,0.70858,0.70868,64599999.0
2005-04-04 05:41:00,0.70901,0.70907,0.70862,0.70866,124200000.0
2005-04-04 05:42:00,0.70892,0.70904,0.70869,0.70881,76900000.0
2005-04-04 05:43:00,0.70907,0.70911,0.70875,0.70885,85100000.0
2005-04-04 05:44:00,0.709,0.70903,0.70857,0.70863,77300001.0
2005-04-04 05:45:00,0.70854,0.70892,0.70846,0.70869,107400001.0
2005-04-04 05:46:00,0.70884,0.70891,0.70864,0.7087,84400000.0
2005-04-04 05:47:00,0.70889,0.70893,0.70847,0.70865,89900000.0
2005-04-04 05:48:00,0.70878,0.70878,0.70833,0.70853,156199999.0
2005-04-04 05:49:00,0.7085,0.70883,0.70846,0.7087,100500000.0
2005-04-04 05:50:00,0.70879,0.70901,0.70867,0.70867,109700001.0
2005-04-04 05:51:00,0.70882,0.70885,0.70859,0.70878,78000000.0
2005-04-04 05:52:00,0.70892,0.70892,0.70878,0.70881,81700000.0
2005-04-04 05:53:00,0.70888,0.709,0.70885,0.70885,141399999.0
2005-04-04 05:54:00,0.70886,0.70897,0.70873,0.70887,77499999.0
2005-04-04 05:55:00,0.70883,0.70883,0.70845,0.70853,147899997.0
2005-04-04 05:56:00,0.70848,0.70883,0.70843,0.70872,85400002.0
2005-04-04 05:57:00,0.70861,0.70883,0.70861,0.70873,134000002.0
2005-04-04 05:58:00,0.70876,0.70882,0.70847,0.70873,76300000.0
2005-04-04 05:59:00,0.70861,0.70879,0.70842,0.70879,78600000.0
2005-04-04 06:00:00,0.70898,0.70901,0.7085,0.70851,108099999.0
2005-04-04 06:01:00,0.70848,0.70875,0.70827,0.70855,73400000.0
2005-04-04 06:02:00,0.70837,0.70877,0.70834,0.70866,70300000.0
2005-04-04 06:03:00,0.70863,0.70876,0.70856,0.70876,106500000.0
2005-04-04 06:04:00,0.70861,0.70866,0.70839,0.7086,162800000.0
2005-04-04 06:05:00,0.70868,0.70883,0.70855,0.70857,145799997.0
2005-04-04 06:06:00,0.7085,0.70885,0.7085,0.70862,23600000.0
2005-04-04 06:07:00,0.70862,0.70874,0.70834,0.70845,93500001.0
2005-04-04 06:08:00,0.70859,0.70879,0.70836,0.70847,130999999.0
2005-04-04 06:09:00,0.70828,0.70856,0.70828,0.70848,117900001.0
2005-04-04 06:10:00,0.70839,0.70866,0.70829,0.70845,73800000.0
2005-04-04 06:11:00,0.70848,0.70875,0.70825,0.70865,142699998.0
2005-04-04 06:12:00,0.7084,0.70867,0.70836,0.70865,114600000.0
2005-04-04 06:13:00,0.70851,0.70858,0.70851,0.70857,50200000.0
2005-04-04 06:14:00,0.70858,0.70884,0.70844,0.70884,78700000.0
2005-04-04 06:15:00,0.70865,0.70871,0.7084,0.7086,118700000.0
2005-04-04 06:16:00,0.70835,0.70852,0.70829,0.70852,48599999.0
2005-04-04 06:17:00,0.70867,0.70867,0.70821,0.70827,79800000.0
2005-04-04 06:18:00,0.70819,0.70865,0.70818,0.70855,115499999.0
2005-04-04 06:19:00,0.70842,0.70848,0.70827,0.70827,143299999.0
2005-04-04 06:20:00,0.70835,0.70853,0.70833,0.7085,71999999.0
2005-04-04 06:21:00,0.70842,0.70856,0.70827,0.70855,137300002.0
2005-04-04 06:22:00,0.70857,0.70879,0.70834,0.70834,116299998.0
2005-04-04 06:23:00,0.70838,0.70863,0.7081,0.70848,113999999.0
2005-04-04 06:24:00,0.70824,0.70867,0.70818,0.70861,92299999.0
2005-04-04 06:25:00,0.70835,0.70845,0.70835,0.70841,86900000.0
2005-04-04 06:26:00,0.70842,0.70858,0.70834,0.70852,116400002.0
2005-04-04 06:27:00,0.70831,0.7085,0.70817,0.70817,155099999.0
2005-04-04 06:28:00,0.70838,0.70865,0.70831,0.70865,71100000.0
2005-04-04 06:29:00,0.70852,0.70881,0.70842,0.70866,99800002.0
2005-04-04 06:30:00,0.70848,0.70855,0.70794,0.70794,71700000.0
2005-04-04 06:31:00,0.70777,0.70818,0.70777,0.70815,160399998.0
2005-04-04 06:32:00,0.70804,0.70816,0.7079,0.70797,93599998.0
2005-04-04 06:33:00,0.70805,0.70829,0.70787,0.70811,125200003.0
2005-04-04 06:34:00,0.7079,0.70818,0.70774,0.70787,187700000.0
2005-04-04 06:35:00,0.70772,0.70825,0.70767,0.70825,142999999.0
2005-04-04 06:36:00,0.70809,0.7082,0.70796,0.70796,98900001.0
2005-04-04 06:37:00,0.70795,0.70814,0.70784,0.70811,102700000.0
2005-04-04 06:38:00,0.70789,0.70835,0.70777,0.70804,117100002.0
2005-04-04 06:39:00,0.70834,0.70836,0.70805,0.70805,73499999.0
2005-04-04 06:40:00,0.70801,0.70827,0.70801,0.70824,76700000.0
2005-04-04 06:41:00,0.70787,0.70829,0.70787,0.70798,99100000.0
2005-04-04 06:42:00,0.70791,0.7082,0.70791,0.70817,103299997.0
2005-04-04 06:43:00,0.70812,0.70812,0.7079,0.70803,66099999.0
2005-04-04 06:44:00,0.70815,0.70823,0.70774,0.70795,149800000.0
2005-04-04 06:45:00,0.7079,0.70804,0.70779,0.70793,95599999.0
2005-04-04 06:46:00,0.70793,0.70809,0.70782,0.70809,105999999.0
2005-04-04 06:47:00,0.70798,0.70816,0.70785,0.70805,146500000.0
2005-04-04 06:48:00,0.70797,0.70827,0.70783,0.70827,32700000.0
2005-04-04 06:49:00,0.70801,0.7082,0.70793,0.70812,121299997.0
2005-04-04 06:50:00,0.70804,0.70814,0.70797,0.70814,146700003.0
2005-04-04 06:51:00,0.70787,0.70811,0.70787,0.70807,129500001.0
2005-04-04 06:52:00,0.70808,0.70808,0.70785,0.70796,148500002.0
2005-04-04 06:53:00,0.70815,0.70829,0.70779,0.70798,70800000.0
2005-04-04 06:54:00,0.70805,0.70811,0.70793,0.708,121199999.0
2005-04-04 06:55:00,0.70796,0.70805,0.70791,0.70792,131999999.0
2005-04-04 06:56:00,0.70794,0.70816,0.70794,0.70802,63399999.0
2005-04-04 06:57:00,0.70817,0.70824,0.70806,0.70822,93900001.0
2005-04-04 06:58:00,0.70791,0.70819,0.7079,0.708,136599999.0
2005-04-04 06:59:00,0.70789,0.70826,0.70789,0.70819,81100001.0
2005-04-04 07:00:00,0.70801,0.70815,0.70801,0.70814,169599997.0
2005-04-04 07:01:00,0.70795,0.70818,0.70795,0.70809,89300000.0
2005-04-04 07:02:00,0.70812,0.70822,0.70792,0.70818,108199999.0
2005-04-04 07:03:00,0.70829,0.70845,0.70801,0.70831,101100000.0
2005-04-04 07:04:00,0.70819,0.70839,0.708,0.70814,138000002.0
2005-04-04 07:05:00,0.70812,0.70849,0.70812,0.70848,52099999.0
2005-04-04 07:06:00,0.70812,0.70842,0.70811,0.70842,145500000.0
2005-04-04 07:07:00,0.70829,0.70844,0.7081,0.70811,89500000.0
2005-04-04 07:08:00,0.70822,0.70853,0.70807,0.70853,97599999.0
2005-04-04 07:09:00,0.70836,0.70859,0.70836,0.7084,88500000.0
2005-04-04 07:10:00,0.70824,0.70848,0.7082,0.70829,167699997.0
2005-04-04 07:11:00,0.70829,0.70857,0.70804,0.70855,112000001.0
2005-04-04 07:12:00,0.70846,0.70876,0.70842,0.70851,157399999.0
2005-04-04 07:13:00,0.70844,0.70874,0.70835,0.70853,147000000.0
2005-04-04 07:14:00,0.70863,0.70876,0.70844,0.70876,68299999.0
2005-04-04 07:15:00,0.70876,0.70884,0.70874,0.70877,131400001.0
2005-04-04 07:16:00,0.70857,0.70872,0.70835,0.70859,144600000.0
2005-04-04 07:17:00,0.70857,0.70872,0.70831,0.70831,136200001.0
2005-04-04 07:18:00,0.70849,0.70883,0.70831,0.70883,142500000.0
2005-04-04 07:19:00,0.70839,0.7086,0.70835,0.7086,141100001.0
2005-04-04 07:20:00,0.70867,0.70869,0.70843,0.70855,120800000.0
2005-04-04 07:21:00,0.70864,0.70878,0.70823,0.70828,95599998.0
2005-04-04 07:22:00,0.70847,0.7086,0.70828,0.70855,159799997.0
2005-04-04 07:23:00,0.7084,0.70874,0.70837,0.70854,111599999.0
2005-04-04 07:24:00,0.7083,0.70861,0.70814,0.70845,73999998.0
2005-04-04 07:25:00,0.7082,0.70878,0.7082,0.70861,116399997.0
2005-04-04 07:26:00,0.7086,0.70861,0.70838,0.70855,84899998.0
2005-04-04 07:27:00,0.70865,0.70865,0.7086,0.70865,85200000.0
2005-04-04 07:28:00,0.7083,0.70854,0.70823,0.70833,116100001.0
2005-04-04 07:29:00,0.70838,0.70878,0.70819,0.70842,137499999.0
2005-04-04 07:30:00,0.70866,0.70879,0.70842,0.70879,158400000.0
2005-04-04 07:31:00,0.70864,0.70888,0.70835,0.70888,46600000.0
2005-04-04 07:32:00,0.70893,0.70898,0.70871,0.70883,85100000.0
2005-04-04 07:33:00,0.70879,0.70896,0.70879,0.7088,72899999.0
2005-04-04 07:34:00,0.70854,0.7089,0.70835,0.70845,111200002.0
2005-04-04 07:35:00,0.70857,0.70893,0.70853,0.70863,90999999.0
2005-04-04 07:36:00,0.70868,0.70924,0.70867,0.70924,86499999.0
2005-04-04 07:37:00,0.70874,0.70914,0.70863,0.70882,106299998.0
2005-04-04 07:38:00,0.7092,0.70922,0.7087,0.70889,106000000.0
2005-04-04 07:39:00,0.70895,0.70911,0.70875,0.70883,109800000.0
2005-04-04 07:40:00,0.70853,0.70905,0.70851,0.70887,108200003.0
2005-04-04 07:41:00,0.7086,0.70878,0.70849,0.70868,52700000.0
2005-04-04 07:42:00,0.70864,0.70881,0.70851,0.70881,85099997.0
2005-04-04 07:43:00,0.70856,0.7087,0.70839,0.70848,104400000.0
2005-04-04 07:44:00,0.7084,0.70861,0.70825,0.70844,88800000.0
2005-04-04 07:45:00,0.70818,0.70863,0.70813,0.7084,145900001.0
2005-04-04 07:46:00,0.70816,0.7085,0.70799,0.7082,83899999.0
2005-04-04 07:47:00,0.70818,0.70845,0.70801,0.70802,93900001.0
2005-04-04 07:48:00,0.70818,0.70832,0.708,0.70824,136599999.0
2005-04-04 07:49:00,0.70825,0.70837,0.70812,0.70829,100499999.0
2005-04-04 07:50:00,0.70832,0.70833,0.70782,0.70782,54499999.0
2005-04-04 07:51:00,0.70803,0.70822,0.70795,0.70798,163000000.0
2005-04-04 07:52:00,0.70804,0.70842,0.70794,0.70815,106400000.0
2005-04-04 07:53:00,0.70811,0.70827,0.70783,0.708,144499998.0
2005-04-04 07:54:00,0.70776,0.70807,0.70767,0.70791,94799999.0
2005-04-04 07:55:00,0.70764,0.70795,0.70757,0.70785,119999998.0
2005-04-04 07:56:00,0.70767,0.70799,0.70759,0.70799,81100000.0
2005-04-04 07:57:00,0.70805,0.70816,0.70785,0.70804,96900000.0
2005-04-04 07:58:00,0.70808,0.70831,0.70787,0.70798,138699998.0
2005-04-04 07:59:00,0.70803,0.70825,0.70789,0.70809,100300000.0
2005-04-04 08:00:00,0.70789,0.70814,0.70769,0.70772,110000002.0
2005-04-04 08:01:00,0.70811,0.70811,0.7076,0.7076,103700001.0
2005-04-04 08:02:00,0.7077,0.708,0.70753,0.70753,93600000.0
2005-04-04 08:03:00,0.70771,0.70775,0.70745,0.70764,141500000.0
2005-04-04 08:04:00,0.70774,0.70779,0.70727,0.70756,137199998.0
2005-04-04 08:05:00,0.7074,0.70742,0.70683,0.70689,76999999.0
2005-04-04 08:06:00,0.70694,0.70702,0.70674,0.70695,141599999.0
2005-04-04 08:07:00,0.70691,0.70708,0.7066,0.70672,100399999.0
2005-04-04 08:08:00,0.70718,0.70718,0.70657,0.70678,137700000.0
2005-04-04 08:09:00,0.7066,0.70711,0.70652,0.70698,145000000.0
2005-04-04 08:10:00,0.70658,0.70708,0.70658,0.70674,127600002.0
2005-04-04 08:11:00,0.70712,0.70712,0.70676,0.7068,83700000.0
2005-04-04 08:12:00,0.7068,0.70717,0.70676,0.70686,142299998.0
2005-04-04 08:13:00,0.70691,0.70712,0.7069,0.7069,110600003.0
2005-04-04 08:14:00,0.70679,0.70714,0.70679,0.70707,143800001.0
2005-04-04 08:15:00,0.7071,0.70758,0.70691,0.70749,129400001.0
2005-04-04 08:16:00,0.7072,0.70751,0.70715,0.70735,121400001.0
2005-04-04 08:17:00,0.70741,0.70747,0.70687,0.70713,122899998.0
2005-04-04 08:18:00,0.70737,0.70743,0.70694,0.70694,63700000.0
2005-04-04 08:19:00,0.70725,0.7073,0.70709,0.70719,77199999.0
2005-04-04 08:20:00,0.70681,0.70715,0.70668,0.707,147400000.0
2005-04-04 08:21:00,0.70696,0.70709,0.70685,0.70709,127899999.0
2005-04-04 08:22:00,0.7071,0.70721,0.70687,0.70706,126600000.0
2005-04-04 08:23:00,0.70694,0.70716,0.70685,0.70704,119899999.0
2005-04-04 08:24:00,0.70671,0.70715,0.70671,0.70715,109999999.0
2005-04-04 08:25:00,0.70663,0.70688,0.7065,0.7066,139500000.0
2005-04-04 08:26:00,0.70663,0.70689,0.70648,0.70655,69200000.0
2005-04-04 08:27:00,0.70635,0.70662,0.70626,0.70657,116800001.0
2005-04-04 08:28:00,0.70666,0.70692,0.70666,0.70692,32700000.0
2005-04-04 08:29:00,0.70656,0.70702,0.70656,0.70689,86300000.0
2005-04-04 08:30:00,0.70688,0.70702,0.70667,0.70668,117200000.0
2005-04-04 08:31:00,0.70678,0.70685,0.70662,0.70681,130100000.0
2005-04-04 08:32:00,0.70661,0.70698,0.70651,0.70698,84400002.0
2005-04-04 08:33:00,0.70672,0.7071,0.70666,0.70666,128399997.0
2005-04-04 08:34:00,0.7069,0.7071,0.70656,0.70687,133500002.0
2005-04-04 08:35:00,0.70683,0.70697,0.70668,0.70669,92700000.0
2005-04-04 08:36:00,0.70663,0.70681,0.70663,0.70675,81300001.0
2005-04-04 08:37:00,0.70676,0.70709,0.70669,0.7069,157699999.0
2005-04-04 08:38:00,0.70689,0.70717,0.70682,0.7071,153600000.0
2005-04-04 08:39:00,0.70724,0.70727,0.70683,0.70686,69700000.0
2005-04-04 08:40:00,0.70712,0.70724,0.70654,0.70655,98700000.0
2005-04-04 08:41:00,0.70657,0.70693,0.70657,0.70679,82999999.0
2005-04-04 08:42:00,0.70705,0.70715,0.70661,0.70661,120000001.0
2005-04-04 08:43:00,0.70663,0.70691,0.70663,0.70673,119699998.0
2005-04-04 08:44:00,0.70671,0.70707,0.70667,0.70685,132300002.0
2005-04-04 08:45:00,0.70681,0.707,0.70668,0.70672,98400002.0
2005-04-04 08:46:00,0.70678,0.70703,0.70666,0.70677,151199998.0
2005-04-04 08:47:00,0.70673,0.70715,0.70666,0.70667,152199999.0
2005-04-04 08:48:00,0.70673,0.70702,0.70673,0.70699,130500001.0
2005-04-04 08:49:00,0.70685,0.70725,0.7068,0.70691,104900000.0
2005-04-04 08:50:00,0.7071,0.70724,0.70692,0.70723,126300000.0
2005-04-04 08:51:00,0.70737,0.70737,0.70707,0.70707,105500000.0
2005-04-04 08:52:00,0.70688,0.70724,0.70676,0.70724,86299998.0
2005-04-04 08:53:00,0.70723,0.70723,0.70693,0.707,72400001.0
2005-04-04 08:54:00,0.70701,0.70724,0.70692,0.70719,94000000.0
2005-04-04 08:55:00,0.70728,0.7073,0.707,0.7071,84399999.0
2005-04-04 08:56:00,0.70702,0.70721,0.7067,0.70685,136099999.0
2005-04-04 08:57:00,0.70702,0.70741,0.70702,0.70741,91299998.0
2005-04-04 08:58:00,0.70731,0.70739,0.70712,0.70736,92000000.0
2005-04-04 08:59:00,0.70735,0.70776,0.70717,0.70759,60700000.0
2005-04-04 09:00:00,0.70743,0.70817,0.70732,0.70805,82000000.0
2005-04-04 09:01:00,0.7079,0.70833,0.70767,0.70802,145800001.0
2005-04-04 09:02:00,0.7078,0.70816,0.70771,0.70816,141600001.0
2005-04-04 09:03:00,0.70804,0.70822,0.7078,0.70818,171400001.0
2005-04-04 09:04:00,0.70837,0.70837,0.70783,0.70795,67300000.0
2005-04-04 09:05:00,0.70822,0.70823,0.70791,0.70792,104599999.0
2005-04-04 09:06:00,0.70773,0.70826,0.70773,0.70817,133900000.0
2005-04-04 09:07:00,0.70793,0.70821,0.70786,0.70793,136000001.0
2005-04-04 09:08:00,0.70793,0.70827,0.70783,0.70827,77800001.0
2005-04-04 09:09:00,0.70831,0.70843,0.70805,0.70805,142000000.0
2005-04-04 09:10:00,0.70822,0.70839,0.7082,0.70832,127100001.0
2005-04-04 09:11:00,0.70832,0.70835,0.70812,0.70825,94200001.0
2005-04-04 09:12:00,0.70842,0.70851,0.70832,0.70851,103400000.0
2005-04-04 09:13:00,0.7085,0.70856,0.70828,0.70828,84300000.0
2005-04-04 09:14:00,0.7083,0.7084,0.70812,0.70812,102600000.0
2005-04-04 09:15:00,0.70834,0.70843,0.70808,0.7081,115199999.0
2005-04-04 09:16:00,0.7076,0.7082,0.7076,0.70795,111399999.0
2005-04-04 09:17:00,0.70772,0.7079,0.70743,0.70763,157899998.0
2005-04-04 09:18:00,0.70793,0.70802,0.70763,0.7077,112800001.0
2005-04-04 09:19:00,0.70779,0.70786,0.70759,0.70766,119999999.0
2005-04-04 09:20:00,0.70771,0.70789,0.70763,0.70788,84000001.0
2005-04-04 09:21:00,0.70785,0.70789,0.70751,0.70766,58600000.0
2005-04-04 09:22:00,0.70749,0.70783,0.70741,0.70764,165400000.0
2005-04-04 09:23:00,0.70763,0.70781,0.70763,0.70781,89399999.0
2005-04-04 09:24:00,0.70773,0.70836,0.70773,0.70822,126800000.0
2005-04-04 09:25:00,0.7082,0.70838,0.70812,0.7082,83800000.0
2005-04-04 09:26:00,0.7082,0.70837,0.70819,0.70827,131500000.0
2005-04-04 09:27:00,0.70831,0.70844,0.70805,0.70805,115400000.0
2005-04-04 09:28:00,0.70822,0.70841,0.70792,0.70798,152999999.0
2005-04-04 09:29:00,0.70824,0.70824,0.70796,0.70802,121200002.0
2005-04-04 09:30:00,0.70804,0.70816,0.70799,0.7081,91299999.0
2005-04-04 09:31:00,0.70801,0.70817,0.7079,0.7081,74099999.0
2005-04-04 09:32:00,0.70798,0.70831,0.70791,0.70812,129199998.0
2005-04-04 09:33:00,0.70817,0.70832,0.70784,0.70795,62200000.0
2005-04-04 09:34:00,0.7082,0.7083,0.70805,0.70818,128400000.0
2005-04-04 09:35:00,0.70842,0.70849,0.70815,0.70826,79799999.0
2005-04-04 09:36:00,0.70805,0.70829,0.70784,0.70789,118600000.0
2005-04-04 09:37:00,0.70817,0.70821,0.7079,0.7079,93399999.0
2005-04-04 09:38:00,0.7078,0.7083,0.70774,0.7079,130999999.0
2005-04-04 09:39:00,0.70793,0.70869,0.70762,0.70869,97500001.0
2005-04-04 09:40:00,0.70815,0.70833,0.7078,0.7078,109099998.0
2005-04-04 09:41:00,0.70752,0.70786,0.70743,0.70757,100900000.0
2005-04-04 09:42:00,0.70753,0.70833,0.70748,0.70796,97099998.0
2005-04-04 09:43:00,0.70795,0.70816,0.70791,0.70797,76799999.0
2005-04-04 09:44:00,0.70767,0.70794,0.70763,0.70765,123200000.0
2005-04-04 09:45:00,0.70771,0.70786,0.70756,0.70771,101699999.0
2005-04-04 09:46:00,0.70784,0.7079,0.70766,0.70787,85699999.0
2005-04-04 09:47:00,0.70778,0.70802,0.70756,0.70775,94500000.0
2005-04-04 09:48:00,0.70783,0.70799,0.70761,0.70793,115399999.0
2005-04-04 09:49:00,0.70795,0.708,0.70773,0.70787,147200000.0
2005-04-04 09:50:00,0.70789,0.70829,0.70789,0.70818,56000001.0
2005-04-04 09:51:00,0.70798,0.70832,0.70786,0.70798,92200000.0
2005-04-04 09:52:00,0.7081,0.70874,0.7081,0.70864,31500000.0
2005-04-04 09:53:00,0.70882,0.70883,0.70838,0.70851,101800002.0
2005-04-04 09:54:00,0.70845,0.70854,0.70833,0.70847,104099999.0
2005-04-04 09:55:00,0.70821,0.70848,0.70805,0.70815,88700001.0
2005-04-04 09:56:00,0.708,0.70834,0.7078,0.70823,61100000.0
2005-04-04 09:57:00,0.70812,0.70823,0.70775,0.70786,73700000.0
2005-04-04 09:58:00,0.70785,0.70807,0.70785,0.70807,129899998.0
2005-04-04 09:59:00,0.7081,0.70823,0.70778,0.70778,162599998.0
2005-04-04 10:00:00,0.70811,0.70823,0.70784,0.70798,128099999.0
2005-04-04 10:01:00,0.70821,0.7083,0.70802,0.70814,60100000.0
2005-04-04 10:02:00,0.70799,0.70843,0.70799,0.70836,93900001.0
2005-04-04 10:03:00,0.70818,0.70833,0.70802,0.70808,105199998.0
2005-04-04 10:04:00,0.7081,0.70823,0.70792,0.70805,81199999.0
2005-04-04 10:05:00,0.70815,0.70823,0.70787,0.70787,150599999.0
2005-04-04 10:06:00,0.70824,0.70837,0.70807,0.70822,127700000.0
2005-04-04 10:07:00,0.70802,0.70833,0.70793,0.70833,51800000.0
2005-04-04 10:08:00,0.70792,0.70816,0.70783,0.70805,126099999.0
2005-04-04 10:09:00,0.70797,0.70823,0.70796,0.70802,88000000.0
2005-04-04 10:10:00,0.70812,0.70837,0.70749,0.70749,115800000.0
2005-04-04 10:11:00,0.70749,0.70779,0.70749,0.70768,105100001.0
2005-04-04 10:12:00,0.70805,0.70809,0.70754,0.70764,106700001.0
2005-04-04 10:13:00,0.7078,0.708,0.70765,0.708,173900001.0
2005-04-04 10:14:00,0.70769,0.70799,0.70768,0.70787,81200000.0
2005-04-04 10:15:00,0.70792,0.70794,0.70769,0.70772,64900000.0
2005-04-04 10:16:00,0.70801,0.70801,0.70756,0.70768,126800000.0
2005-04-04 10:17:00,0.70745,0.70765,0.7073,0.70754,93800000.0
2005-04-04 10:18:00,0.70732,0.70767,0.70728,0.70748,107500000.0
2005-04-04 10:19:00,0.70743,0.70767,0.70743,0.70744,131600000.0
2005-04-04 10:20:00,0.70747,0.70754,0.70732,0.70736,82000000.0
2005-04-04 10:21:00,0.7074,0.70773,0.70731,0.70754,112700000.0
2005-04-04 10:22:00,0.70743,0.70771,0.70743,0.7076,119999999.0
2005-04-04 10:23:00,0.70757,0.70767,0.70741,0.70741,128899998.0
2005-04-04 10:24:00,0.7073,0.7075,0.70725,0.70728,97700002.0
2005-04-04 10:25:00,0.7071,0.70727,0.70701,0.70707,111300000.0
2005-04-04 10:26:00,0.70705,0.70732,0.70704,0.70728,125100001.0
2005-04-04 10:27:00,0.70736,0.70748,0.7072,0.70748,85500001.0
2005-04-04 10:28:00,0.70735,0.70735,0.70685,0.70685,99399998.0
2005-04-04 10:29:00,0.70723,0.70759,0.70723,0.70747,91599999.0
2005-04-04 10:30:00,0.70723,0.70742,0.70709,0.7071,108799999.0
2005-04-04 10:31:00,0.70727,0.70747,0.7072,0.7072,69500000.0
2005-04-04 10:32:00,0.70718,0.70726,0.70694,0.70721,141200002.0
2005-04-04 10:33:00,0.70726,0.70744,0.70718,0.70725,148100000.0
2005-04-04 10:34:00,0.7073,0.70771,0.70729,0.70771,138800000.0
2005-04-04 10:35:00,0.7076,0.70764,0.70734,0.70734,129900001.0
2005-04-04 10:36:00,0.70697,0.70723,0.70697,0.70723,98400000.0
2005-04-04 10:37:00,0.70724,0.70746,0.70723,0.70736,101400000.0
2005-04-04 10:38:00,0.70727,0.70733,0.70718,0.7072,72500000.0
2005-04-04 10:39:00,0.70713,0.70744,0.70706,0.70715,79100001.0
2005-04-04 10:40:00,0.7071,0.70728,0.70687,0.70721,105400001.0
2005-04-04 10:41:00,0.70713,0.70727,0.70695,0.70695,115800000.0
2005-04-04 10:42:00,0.70723,0.70746,0.7071,0.70736,122000001.0
2005-04-04 10:43:00,0.7073,0.70732,0.707,0.707,56500000.0
2005-04-04 10:44:00,0.7071,0.70722,0.70705,0.70712,132900001.0
2005-04-04 10:45:00,0.70726,0.7075,0.70724,0.7075,114099999.0
2005-04-04 10:46:00,0.7071,0.70753,0.7071,0.70737,145099998.0
2005-04-04 10:47:00,0.70742,0.70743,0.707,0.70713,95600001.0
2005-04-04 10:48:00,0.70726,0.70739,0.70719,0.70722,89199999.0
2005-04-04 10:49:00,0.70714,0.70756,0.70714,0.70743,125899999.0
2005-04-04 10:50:00,0.70747,0.70747,0.70716,0.70724,62200000.0
2005-04-04 10:51:00,0.70739,0.70744,0.70686,0.7074,145100002.0
2005-04-04 10:52:00,0.70723,0.70758,0.70718,0.70752,70600000.0
2005-04-04 10:53:00,0.70729,0.70731,0.70715,0.70719,98600000.0
2005-04-04 10:54:00,0.70713,0.70732,0.70706,0.70722,105499999.0
2005-04-04 10:55:00,0.70718,0.70741,0.70711,0.70735,138499998.0
2005-04-04 10:56:00,0.70749,0.70757,0.70718,0.70718,166899999.0
2005-04-04 10:57:00,0.70726,0.70735,0.70717,0.70726,109600000.0
2005-04-04 10:58:00,0.70717,0.70749,0.70708,0.70735,94500000.0
2005-04-04 10:59:00,0.7072,0.70732,0.70709,0.70732,51600000.0
2005-04-04 11:00:00,0.70719,0.70727,0.70679,0.70704,117099998.0
2005-04-04 11:01:00,0.70725,0.70731,0.70685,0.7072,149000001.0
2005-04-04 11:02:00,0.7072,0.70738,0.70684,0.70705,97199999.0
2005-04-04 11:03:00,0.70717,0.7073,0.7069,0.70721,106699999.0
2005-04-04 11:04:00,0.70722,0.70727,0.70678,0.70678,89000002.0
2005-04-04 11:05:00,0.70715,0.70722,0.70696,0.70713,109099999.0
2005-04-04 11:06:00,0.70686,0.70712,0.70686,0.70707,100699998.0
2005-04-04 11:07:00,0.70703,0.70718,0.70696,0.70718,128300001.0
2005-04-04 11:08:00,0.707,0.7072,0.70691,0.70716,86799999.0
2005-04-04 11:09:00,0.70705,0.70705,0.70673,0.70685,101100001.0
2005-04-04 11:10:00,0.70715,0.70718,0.70668,0.70691,84700001.0
2005-04-04 11:11:00,0.70719,0.70724,0.70689,0.70694,83600001.0
2005-04-04 11:12:00,0.70717,0.70718,0.70667,0.70674,61400000.0
2005-04-04 11:13:00,0.70656,0.70681,0.70646,0.70679,111800002.0
2005-04-04 11:14:00,0.70662,0.70675,0.70623,0.70655,191500002.0
2005-04-04 11:15:00,0.70638,0.70654,0.70617,0.7064,135799999.0
2005-04-04 11:16:00,0.70608,0.70627,0.70595,0.70615,120499999.0
2005-04-04 11:17:00,0.70588,0.70627,0.70588,0.7061,89200000.0
2005-04-04 11:18:00,0.70617,0.70621,0.70594,0.70597,126999999.0
2005-04-04 11:19:00,0.70584,0.70686,0.70584,0.70636,104300001.0
2005-04-04 11:20:00,0.70654,0.70686,0.70618,0.70686,102900000.0
2005-04-04 11:21:00,0.7068,0.7069,0.70659,0.70659,142500001.0
2005-04-04 11:22:00,0.70674,0.70698,0.70659,0.70673,86000001.0
2005-04-04 11:23:00,0.70683,0.70705,0.70671,0.70688,76699999.0
2005-04-04 11:24:00,0.70678,0.70723,0.70678,0.70705,128500000.0
2005-04-04 11:25:00,0.70696,0.70717,0.7069,0.70692,118200000.0
2005-04-04 11:26:00,0.70699,0.70714,0.70695,0.70699,101500001.0
2005-04-04 11:27:00,0.70717,0.70717,0.70694,0.70694,85399999.0
2005-04-04 11:28:00,0.70675,0.70682,0.70659,0.70671,193599999.0
2005-04-04 11:29:00,0.70663,0.70698,0.70663,0.70678,99399999.0
2005-04-04 11:30:00,0.70673,0.707,0.70673,0.70697,73799999.0
2005-04-04 11:31:00,0.7071,0.70713,0.70681,0.70681,153800000.0
2005-04-04 11:32:00,0.70689,0.70698,0.70663,0.70689,89900002.0
2005-04-04 11:33:00,0.70688,0.70711,0.70675,0.707,153300003.0
2005-04-04 11:34:00,0.70704,0.70711,0.70686,0.70697,147299996.0
2005-04-04 11:35:00,0.70713,0.70716,0.70691,0.70702,133300000.0
2005-04-04 11:36:00,0.7071,0.70732,0.7069,0.70716,154799999.0
2005-04-04 11:37:00,0.70736,0.70736,0.70705,0.7071,55600000.0
2005-04-04 11:38:00,0.70711,0.70726,0.70705,0.70726,146700000.0
2005-04-04 11:39:00,0.70702,0.7073,0.70702,0.70727,123900002.0
2005-04-04 11:40:00,0.70709,0.70723,0.70703,0.70717,65600000.0
2005-04-04 11:41:00,0.70713,0.7076,0.70704,0.70756,94200000.0
2005-04-04 11:42:00,0.70732,0.70735,0.70709,0.70709,101300000.0
2005-04-04 11:43:00,0.70747,0.70747,0.70705,0.70707,105600002.0
2005-04-04 11:44:00,0.70747,0.70747,0.70699,0.70703,67100001.0
2005-04-04 11:45:00,0.70693,0.70721,0.70686,0.70693,101399998.0
2005-04-04 11:46:00,0.70698,0.70712,0.70685,0.70702,131799999.0
2005-04-04 11:47:00,0.70698,0.70709,0.70689,0.70689,149099998.0
2005-04-04 11:48:00,0.707,0.70716,0.70699,0.70699,77499999.0
2005-04-04 11:49:00,0.70705,0.70709,0.7069,0.70696,161100000.0
2005-04-04 11:50:00,0.70696,0.70712,0.7068,0.70693,78800000.0
2005-04-04 11:51:00,0.70664,0.70683,0.70657,0.70665,55000000.0
2005-04-04 11:52:00,0.7066,0.70695,0.70654,0.70688,86799998.0
2005-04-04 11:53:00,0.70672,0.70688,0.70663,0.70684,90100000.0
2005-04-04 11:54:00,0.7067,0.70697,0.70666,0.70685,107599999.0
2005-04-04 11:55:00,0.70673,0.70713,0.70673,0.70703,50500000.0
2005-04-04 11:56:00,0.70689,0.7072,0.70685,0.70685,152900000.0
2005-04-04 11:57:00,0.70712,0.70713,0.70679,0.70679,61200000.0
2005-04-04 11:58:00,0.70699,0.70699,0.70675,0.70688,135499999.0
2005-04-04 11:59:00,0.70668,0.70717,0.70652,0.70713,147999997.0
2005-04-04 12:00:00,0.70678,0.70695,0.70666,0.70695,78100000.0
2005-04-04 12:01:00,0.70717,0.70719,0.7068,0.70688,144800001.0
2005-04-04 12:02:00,0.70676,0.70721,0.70676,0.70689,105700000.0
2005-04-04 12:03:00,0.70697,0.70715,0.70697,0.70715,38900000.0
2005-04-04 12:04:00,0.70704,0.70709,0.70679,0.70681,128000001.0
2005-04-04 12:05:00,0.70683,0.70712,0.70678,0.70703,96299999.0
2005-04-04 12:06:00,0.70676,0.70714,0.70676,0.70709,121800000.0
2005-04-04 12:07:00,0.70701,0.70731,0.7069,0.7069,139500001.0
2005-04-04 12:08:00,0.7069,0.70715,0.70688,0.70688,95499999.0
2005-04-04 12:09:00,0.70698,0.70718,0.70688,0.70694,100000000.0
2005-04-04 12:10:00,0.70694,0.70694,0.70667,0.70679,97200000.0
2005-04-04 12:11:00,0.70681,0.70715,0.70674,0.70697,110800001.0
2005-04-04 12:12:00,0.70675,0.70695,0.70664,0.70664,103300001.0
2005-04-04 12:13:00,0.70679,0.70689,0.7066,0.70681,95300001.0
2005-04-04 12:14:00,0.70682,0.70689,0.7066,0.70679,166399998.0
2005-04-04 12:15:00,0.70668,0.70668,0.7063,0.70643,145399997.0
2005-04-04 12:16:00,0.70667,0.70672,0.70653,0.70659,101999999.0
2005-04-04 12:17:00,0.70691,0.70691,0.70667,0.70682,83399999.0
2005-04-04 12:18:00,0.70661,0.70696,0.70661,0.70691,100999999.0
2005-04-04 12:19:00,0.70654,0.7069,0.70652,0.7069,102100000.0
2005-04-04 12:20:00,0.70691,0.70691,0.7067,0.70672,105400001.0
2005-04-04 12:21:00,0.70665,0.70692,0.70665,0.70685,70100000.0
2005-04-04 12:22:00,0.70677,0.70697,0.70664,0.70681,109700001.0
2005-04-04 12:23:00,0.70673,0.70702,0.70667,0.70696,159300001.0
2005-04-04 12:24:00,0.7069,0.70692,0.70668,0.7069,157300000.0
2005-04-04 12:25:00,0.70708,0.70708,0.70676,0.70683,82700000.0
2005-04-04 12:26:00,0.70686,0.7069,0.7065,0.7069,165399999.0
2005-04-04 12:27:00,0.70704,0.70708,0.70669,0.70674,80400000.0
2005-04-04 12:28:00,0.70674,0.70685,0.70663,0.7068,77700000.0
2005-04-04 12:29:00,0.70683,0.70709,0.70681,0.70684,103800000.0
2005-04-04 12:30:00,0.70693,0.70695,0.70683,0.70686,92200000.0
2005-04-04 12:31:00,0.70701,0.70724,0.70676,0.70718,128400001.0
2005-04-04 12:32:00,0.70703,0.70714,0.70685,0.70693,115399999.0
2005-04-04 12:33:00,0.70693,0.70693,0.70655,0.70655,80500000.0
2005-04-04 12:34:00,0.70676,0.70711,0.70676,0.70694,123400003.0
2005-04-04 12:35:00,0.70702,0.70702,0.70656,0.7069,125199998.0
2005-04-04 12:36:00,0.70683,0.70694,0.70668,0.70676,106700000.0
2005-04-04 12:37:00,0.70681,0.70704,0.70657,0.70657,64600000.0
2005-04-04 12:38:00,0.70682,0.70684,0.70668,0.70683,74699999.0
2005-04-04 12:39:00,0.70691,0.70712,0.7068,0.70695,121900002.0
2005-04-04 12:40:00,0.70694,0.70704,0.70658,0.7069,106800000.0
2005-04-04 12:41:00,0.70683,0.70688,0.70676,0.70685,105100000.0
2005-04-04 12:42:00,0.70693,0.70723,0.70681,0.70697,60200000.0
2005-04-04 12:43:00,0.70687,0.70698,0.70677,0.70698,118899999.0
2005-04-04 12:44:00,0.70699,0.70699,0.70662,0.70666,80700001.0
2005-04-04 12:45:00,0.70677,0.7068,0.70615,0.70626,74300000.0
2005-04-04 12:46:00,0.70618,0.70653,0.706,0.70635,186800002.0
2005-04-04 12:47:00,0.70635,0.70662,0.70624,0.70662,132200000.0
2005-04-04 12:48:00,0.70645,0.70645,0.70621,0.7063,59700000.0
2005-04-04 12:49:00,0.70627,0.70649,0.70623,0.70635,66000000.0
2005-04-04 12:50:00,0.70632,0.70648,0.70577,0.70582,127800000.0
2005-04-04 12:51:00,0.70614,0.70614,0.70582,0.70582,86800000.0
2005-04-04 12:52:00,0.70584,0.70633,0.70584,0.70615,99300000.0
2005-04-04 12:53:00,0.70593,0.70633,0.70593,0.70622,82299998.0
2005-04-04 12:54:00,0.70619,0.70626,0.70596,0.70621,67300000.0
2005-04-04 12:55:00,0.70639,0.70642,0.70583,0.70583,163100001.0
2005-04-04 12:56:00,0.70623,0.70641,0.70597,0.70608,107400000.0
2005-04-04 12:57:00,0.70603,0.70624,0.70595,0.70621,72800001.0
2005-04-04 12:58:00,0.70616,0.70624,0.70593,0.70606,76299999.0
2005-04-04 12:59:00,0.70621,0.70622,0.7059,0.70601,154099999.0
2005-04-04 13:00:00,0.70612,0.70614,0.7059,0.70595,82000002.0
2005-04-04 13:01:00,0.70592,0.70632,0.70588,0.70628,86400001.0
2005-04-04 13:02:00,0.70588,0.70628,0.70587,0.70621,118799999.0
2005-04-04 13:03:00,0.70623,0.70644,0.706,0.70644,52400000.0
2005-04-04 13:04:00,0.70647,0.70664,0.70623,0.70653,101400000.0
2005-04-04 13:05:00,0.70654,0.70665,0.70634,0.70641,96700000.0
2005-04-04 13:06:00,0.70636,0.7066,0.70628,0.70649,74700000.0
2005-04-04 13:07:00,0.70647,0.70675,0.70637,0.70646,165000003.0
2005-04-04 13:08:00,0.70656,0.70672,0.70643,0.70643,132999998.0
2005-04-04 13:09:00,0.70645,0.70671,0.70634,0.70659,123399998.0
2005-04-04 13:10:00,0.70623,0.70646,0.70621,0.70638,109600000.0
2005-04-04 13:11:00,0.7063,0.7065,0.70623,0.70643,81100001.0
2005-04-04 13:12:00,0.70649,0.70661,0.70621,0.70632,121000000.0
2005-04-04 13:13:00,0.70642,0.70643,0.70608,0.70623,79000000.0
2005-04-04 13:14:00,0.70626,0.70664,0.70626,0.70648,70399999.0
2005-04-04 13:15:00,0.70641,0.70664,0.70637,0.70658,109900000.0
2005-04-04 13:16:00,0.7065,0.70678,0.7065,0.70657,101900000.0
2005-04-04 13:17:00,0.70657,0.70675,0.70646,0.70658,160800004.0
2005-04-04 13:18:00,0.7067,0.70683,0.70658,0.70658,106799999.0
2005-04-04 13:19:00,0.70658,0.70703,0.70658,0.70695,86499999.0
2005-04-04 13:20:00,0.70678,0.70722,0.70678,0.70706,115500001.0
2005-04-04 13:21:00,0.7069,0.70697,0.70663,0.70663,117400001.0
2005-04-04 13:22:00,0.70658,0.70691,0.70658,0.7069,119400000.0
2005-04-04 13:23:00,0.70707,0.70707,0.70673,0.707,102800000.0
2005-04-04 13:24:00,0.70687,0.70697,0.70661,0.70669,145099998.0
2005-04-04 13:25:00,0.70687,0.7069,0.7067,0.7069,90900001.0
2005-04-04 13:26:00,0.70694,0.70703,0.7065,0.7068,148800001.0
2005-04-04 13:27:00,0.70694,0.70694,0.7066,0.70685,108299999.0
2005-04-04 13:28:00,0.70692,0.70705,0.70685,0.70694,79599999.0
2005-04-04 13:29:00,0.70693,0.70702,0.70663,0.70676,82900000.0
2005-04-04 13:30:00,0.70687,0.70687,0.7066,0.70681,67500001.0
2005-04-04 13:31:00,0.70684,0.70692,0.70655,0.70692,147499999.0
2005-04-04 13:32:00,0.70697,0.70704,0.70669,0.70701,92599999.0
2005-04-04 13:33:00,0.70697,0.70711,0.70668,0.70669,98000000.0
2005-04-04 13:34:00,0.70683,0.70697,0.7066,0.70678,165999998.0
2005-04-04 13:35:00,0.70679,0.70693,0.70671,0.70683,78100001.0
2005-04-04 13:36:00,0.7068,0.70689,0.7061,0.7061,125999998.0
2005-04-04 13:37:00,0.70659,0.70666,0.70628,0.70639,152699995.0
2005-04-04 13:38:00,0.70643,0.70648,0.70621,0.7064,101200001.0
2005-04-04 13:39:00,0.70634,0.70645,0.70623,0.70632,54900000.0
2005-04-04 13:40:00,0.70642,0.70667,0.70629,0.70638,134199998.0
2005-04-04 13:41:00,0.70648,0.70668,0.70615,0.70668,162400001.0
2005-04-04 13:42:00,0.70653,0.7067,0.7064,0.70643,82400002.0
2005-04-04 13:43:00,0.70632,0.70639,0.70621,0.70626,110000002.0
2005-04-04 13:44:00,0.7066,0.7066,0.7062,0.70645,132999998.0
2005-04-04 13:45:00,0.70626,0.70655,0.7062,0.70654,126600001.0
2005-04-04 13:46:00,0.70652,0.70675,0.70652,0.70652,84600000.0
2005-04-04 13:47:00,0.7065,0.7067,0.70641,0.70661,89899999.0
2005-04-04 13:48:00,0.70648,0.70689,0.70648,0.70678,108100000.0
2005-04-04 13:49:00,0.7066,0.70666,0.70638,0.70642,114300000.0
2005-04-04 13:50:00,0.7064,0.7071,0.70636,0.70683,119299997.0
2005-04-04 13:51:00,0.70707,0.70708,0.70666,0.70676,111400003.0
2005-04-04 13:52:00,0.70673,0.70678,0.70644,0.70672,104500001.0
2005-04-04 13:53:00,0.70663,0.70675,0.70643,0.70675,155699997.0
2005-04-04 13:54:00,0.70668,0.70676,0.70639,0.70671,97999998.0
2005-04-04 13:55:00,0.70654,0.70661,0.7063,0.70638,88899999.0
2005-04-04 13:56:00,0.7063,0.70656,0.7063,0.70633,173599999.0
2005-04-04 13:57:00,0.70638,0.70665,0.7061,0.70614,174099999.0
2005-04-04 13:58:00,0.70615,0.70651,0.70605,0.70606,130000000.0
2005-04-04 13:59:00,0.70626,0.70636,0.7061,0.70619,78699999.0
2005-04-04 14:00:00,0.70627,0.70631,0.70603,0.70605,95100000.0
2005-04-04 14:01:00,0.70616,0.70622,0.7059,0.70606,92699999.0
2005-04-04 14:02:00,0.70592,0.70629,0.70576,0.70594,103600001.0
2005-04-04 14:03:00,0.70619,0.7063,0.70611,0.70619,101300000.0
2005-04-04 14:04:00,0.7064,0.70645,0.70619,0.70633,93000001.0
2005-04-04 14:05:00,0.70608,0.70633,0.70593,0.70593,134899998.0
2005-04-04 14:06:00,0.70662,0.70662,0.70634,0.70658,91899999.0
2005-04-04 14:07:00,0.70667,0.70674,0.70652,0.70663,85100000.0
2005-04-04 14:08:00,0.70645,0.70685,0.70631,0.70685,79600000.0
2005-04-04 14:09:00,0.70672,0.7068,0.70649,0.70656,114600000.0
2005-04-04 14:10:00,0.70665,0.70691,0.70652,0.70673,62200000.0
2005-04-04 14:11:00,0.70676,0.70696,0.7066,0.70671,73200000.0
2005-04-04 14:12:00,0.70689,0.70703,0.70676,0.70692,104799998.0
2005-04-04 14:13:00,0.70704,0.70712,0.70665,0.70679,81699999.0
2005-04-04 14:14:00,0.7068,0.70716,0.7068,0.70692,98599998.0
2005-04-04 14:15:00,0.70709,0.70722,0.70683,0.70687,73299999.0
2005-04-04 14:16:00,0.70694,0.70715,0.7069,0.707,137100000.0
2005-04-04 14:17:00,0.70704,0.70726,0.70704,0.7072,65200000.0
2005-04-04 14:18:00,0.70722,0.70744,0.70692,0.70744,128200000.0
2005-04-04 14:19:00,0.7074,0.70754,0.70726,0.70753,151299998.0
2005-04-04 14:20:00,0.70737,0.7075,0.70724,0.70724,80700000.0
2005-04-04 14:21:00,0.70699,0.70731,0.70699,0.70731,101200000.0
2005-04-04 14:22:00,0.70712,0.70749,0.70695,0.70742,75999999.0
2005-04-04 14:23:00,0.70713,0.70747,0.70707,0.70719,148299998.0
2005-04-04 14:24:00,0.70732,0.70736,0.70701,0.70701,82900001.0
2005-04-04 14:25:00,0.70739,0.70755,0.70727,0.70735,124199999.0
2005-04-04 14:26:00,0.70723,0.70732,0.70682,0.70715,148899999.0
2005-04-04 14:27:00,0.70705,0.70738,0.70696,0.70736,109800001.0
2005-04-04 14:28:00,0.70731,0.70731,0.7072,0.70722,100600000.0
2005-04-04 14:29:00,0.70713,0.70752,0.70695,0.70719,87400000.0
2005-04-04 14:30:00,0.70708,0.70725,0.70689,0.70716,110299997.0
2005-04-04 14:31:00,0.70693,0.70739,0.70689,0.70726,88600000.0
2005-04-04 14:32:00,0.70702,0.70712,0.70683,0.70697,70000000.0
2005-04-04 14:33:00,0.70712,0.70719,0.70691,0.70716,77800000.0
2005-04-04 14:34:00,0.70721,0.70739,0.70716,0.70727,117900000.0
2005-04-04 14:35:00,0.70718,0.70736,0.70703,0.70708,106699999.0
2005-04-04 14:36:00,0.70708,0.70713,0.70694,0.70694,67100001.0
2005-04-04 14:37:00,0.70732,0.70753,0.70712,0.70737,105799999.0
2005-04-04 14:38:00,0.70707,0.70715,0.707,0.70709,76599999.0
2005-04-04 14:39:00,0.70714,0.70734,0.70705,0.70729,85800000.0
2005-04-04 14:40:00,0.70747,0.70747,0.70714,0.70714,64400000.0
2005-04-04 14:41:00,0.70729,0.70741,0.70711,0.70711,125299999.0
2005-04-04 14:42:00,0.70716,0.70788,0.70713,0.70788,108700000.0
2005-04-04 14:43:00,0.70784,0.70791,0.70726,0.70743,102500002.0
2005-04-04 14:44:00,0.7074,0.7076,0.70726,0.70751,174700002.0
2005-04-04 14:45:00,0.70738,0.70758,0.70737,0.70751,113299999.0
2005-04-04 14:46:00,0.70767,0.70767,0.70722,0.70744,129500001.0
2005-04-04 14:47:00,0.70721,0.70764,0.70716,0.70717,111200001.0
2005-04-04 14:48:00,0.70708,0.70743,0.707,0.70732,125600002.0
2005-04-04 14:49:00,0.70739,0.70739,0.70712,0.70714,99199998.0
2005-04-04 14:50:00,0.70726,0.70743,0.70699,0.70735,93300000.0
2005-04-04 14:51:00,0.70721,0.70722,0.70659,0.70659,78300000.0
2005-04-04 14:52:00,0.70679,0.70694,0.70621,0.70621,86100000.0
2005-04-04 14:53:00,0.70616,0.70652,0.70606,0.70611,112200000.0
2005-04-04 14:54:00,0.70615,0.70637,0.7059,0.70619,100100000.0
2005-04-04 14:55:00,0.70634,0.70643,0.70609,0.70621,59500000.0
2005-04-04 14:56:00,0.70619,0.70632,0.70588,0.70607,138600000.0
2005-04-04 14:57:00,0.70606,0.70627,0.70595,0.70616,131200001.0
2005-04-04 14:58:00,0.7062,0.70627,0.70604,0.7062,141599998.0
2005-04-04 14:59:00,0.70629,0.70646,0.70618,0.70618,125800000.0
2005-04-04 15:00:00,0.70634,0.70636,0.70584,0.70607,56100000.0
2005-04-04 15:01:00,0.706,0.70621,0.7059,0.70594,132799999.0
2005-04-04 15:02:00,0.706,0.706,0.70569,0.70569,91800000.0
2005-04-04 15:03:00,0.70574,0.70606,0.7056,0.70606,66000000.0
2005-04-04 15:04:00,0.70599,0.70611,0.70566,0.70595,95899999.0
2005-04-04 15:05:00,0.70616,0.70636,0.70614,0.70635,97500001.0
2005-04-04 15:06:00,0.7065,0.7065,0.70595,0.70599,155700000.0
2005-04-04 15:07:00,0.70607,0.70622,0.7059,0.70594,119599998.0
2005-04-04 15:08:00,0.70604,0.70641,0.70597,0.70622,113600002.0
2005-04-04 15:09:00,0.70617,0.70637,0.70603,0.70627,153799999.0
2005-04-04 15:10:00,0.70603,0.70633,0.70584,0.70611,180400000.0
2005-04-04 15:11:00,0.70603,0.70627,0.70594,0.70604,68600000.0
2005-04-04 15:12:00,0.70591,0.70607,0.7057,0.70571,94600001.0
2005-04-04 15:13:00,0.70572,0.70595,0.70563,0.70577,180099998.0
2005-04-04 15:14:00,0.70588,0.7059,0.70553,0.70567,97599998.0
2005-04-04 15:15:00,0.70548,0.70578,0.70542,0.70573,70200000.0
2005-04-04 15:16:00,0.70548,0.70562,0.70529,0.70532,85400000.0
2005-04-04 15:17:00,0.70554,0.70569,0.70518,0.70518,115999999.0
2005-04-04 15:18:00,0.7055,0.70567,0.70533,0.70551,123199999.0
2005-04-04 15:19:00,0.70566,0.70582,0.70552,0.70575,169900001.0
2005-04-04 15:20:00,0.7057,0.70614,0.70562,0.70607,104200000.0
2005-04-04 15:21:00,0.70591,0.70608,0.70585,0.7059,100300001.0
2005-04-04 15:22:00,0.70607,0.70619,0.7056,0.70602,81600000.0
2005-04-04 15:23:00,0.70606,0.70606,0.70563,0.7058,83099999.0
2005-04-04 15:24:00,0.70604,0.70609,0.7057,0.70607,126099998.0
2005-04-04 15:25:00,0.70612,0.70612,0.70577,0.70577,101100000.0
2005-04-04 15:26:00,0.70571,0.70585,0.7056,0.70583,84000000.0
2005-04-04 15:27:00,0.70558,0.70572,0.70543,0.70556,70700001.0
2005-04-04 15:28:00,0.70546,0.70561,0.70513,0.70513,122700000.0
2005-04-04 15:29:00,0.70542,0.70559,0.7052,0.7052,127800000.0
2005-04-04 15:30:00,0.70544,0.70567,0.70518,0.70535,75300000.0
2005-04-04 15:31:00,0.70535,0.70551,0.70523,0.7054,107200000.0
2005-04-04 15:32:00,0.70519,0.70537,0.70498,0.70498,95800001.0
2005-04-04 15:33:00,0.70478,0.70521,0.70471,0.70513,102800001.0
2005-04-04 15:34:00,0.70495,0.70513,0.70467,0.70472,122900000.0
2005-04-04 15:35:00,0.70479,0.70479,0.70434,0.70444,88500003.0
2005-04-04 15:36:00,0.70438,0.70453,0.70414,0.70427,98000000.0
2005-04-04 15:37:00,0.70411,0.70457,0.70406,0.70428,107800000.0
2005-04-04 15:38:00,0.70427,0.70429,0.70403,0.70415,86600000.0
2005-04-04 15:39:00,0.70403,0.7042,0.70394,0.7041,121900002.0
2005-04-04 15:40:00,0.70424,0.70433,0.70388,0.70392,86799998.0
2005-04-04 15:41:00,0.70393,0.70407,0.7038,0.70401,113000000.0
2005-04-04 15:42:00,0.70413,0.70432,0.70405,0.70425,128900001.0
2005-04-04 15:43:00,0.70448,0.70457,0.70428,0.7044,109699999.0
2005-04-04 15:44:00,0.70477,0.7049,0.70455,0.70484,94600000.0
2005-04-04 15:45:00,0.70475,0.70492,0.70471,0.70486,126700000.0
2005-04-04 15:46:00,0.70495,0.70527,0.7049,0.7049,60800000.0
2005-04-04 15:47:00,0.70522,0.70538,0.70507,0.70507,90999999.0
2005-04-04 15:48:00,0.70506,0.7055,0.70503,0.70537,168199999.0
2005-04-04 15:49:00,0.70508,0.70539,0.70505,0.70522,152300000.0
2005-04-04 15:50:00,0.70515,0.70525,0.70505,0.70509,147700001.0
2005-04-04 15:51:00,0.70529,0.70539,0.70494,0.70539,154700000.0
2005-04-04 15:52:00,0.70523,0.70543,0.70519,0.70519,119800001.0
2005-04-04 15:53:00,0.7052,0.70567,0.70514,0.70566,90800000.0
2005-04-04 15:54:00,0.70556,0.70566,0.70531,0.70559,115500002.0
2005-04-04 15:55:00,0.70586,0.70596,0.70557,0.70575,177600000.0
2005-04-04 15:56:00,0.70575,0.70632,0.70573,0.70613,120300001.0
2005-04-04 15:57:00,0.70627,0.70628,0.70569,0.70574,133800002.0
2005-04-04 15:58:00,0.70612,0.70618,0.70584,0.70596,88400000.0
2005-04-04 15:59:00,0.70602,0.70605,0.70578,0.70578,31700000.0
2005-04-04 16:00:00,0.70569,0.70582,0.70566,0.70582,67999999.0
2005-04-04 16:01:00,0.70588,0.7061,0.70588,0.70596,97900000.0
2005-04-04 16:02:00,0.70614,0.70632,0.70605,0.70605,136799999.0
2005-04-04 16:03:00,0.70618,0.70627,0.70586,0.70591,138600001.0
2005-04-04 16:04:00,0.70594,0.70605,0.70571,0.70592,96500000.0
2005-04-04 16:05:00,0.70585,0.70594,0.70571,0.70576,106000001.0
2005-04-04 16:06:00,0.70584,0.70584,0.70565,0.70571,69100001.0
2005-04-04 16:07:00,0.70547,0.70566,0.70519,0.70541,173800002.0
2005-04-04 16:08:00,0.70527,0.70543,0.70511,0.70525,104200000.0
2005-04-04 16:09:00,0.70544,0.70559,0.70521,0.70537,106899999.0
2005-04-04 16:10:00,0.70511,0.70531,0.705,0.70517,89600001.0
2005-04-04 16:11:00,0.70522,0.70526,0.705,0.70504,102200000.0
2005-04-04 16:12:00,0.70507,0.70518,0.70462,0.70467,88100000.0
2005-04-04 16:13:00,0.70465,0.70478,0.70449,0.70457,88300000.0
2005-04-04 16:14:00,0.70475,0.70484,0.7045,0.70462,83799999.0
2005-04-04 16:15:00,0.7046,0.70469,0.70427,0.70428,162299997.0
2005-04-04 16:16:00,0.70479,0.70494,0.70468,0.70484,86499999.0
2005-04-04 16:17:00,0.70497,0.70503,0.70438,0.70438,115000001.0
2005-04-04 16:18:00,0.7042,0.7044,0.70394,0.70408,68600000.0
2005-04-04 16:19:00,0.70412,0.7042,0.70395,0.7042,166500000.0
2005-04-04 16:20:00,0.7045,0.70451,0.7041,0.7043,156800001.0
2005-04-04 16:21:00,0.70421,0.70423,0.70393,0.70405,108800001.0
2005-04-04 16:22:00,0.70406,0.70417,0.70397,0.70417,124900000.0
2005-04-04 16:23:00,0.70391,0.70435,0.70391,0.70429,118000001.0
2005-04-04 16:24:00,0.70418,0.70424,0.70399,0.70409,119499999.0
2005-04-04 16:25:00,0.70404,0.70409,0.70378,0.704,85000000.0
2005-04-04 16:26:00,0.70375,0.70397,0.70375,0.70389,71600000.0
2005-04-04 16:27:00,0.70392,0.70392,0.70344,0.70352,125200002.0
2005-04-04 16:28:00,0.70332,0.70367,0.70328,0.70329,97399999.0
2005-04-04 16:29:00,0.7034,0.7034,0.70301,0.70314,80900001.0
2005-04-04 16:30:00,0.70347,0.70359,0.70311,0.70346,111799999.0
2005-04-04 16:31:00,0.70347,0.70359,0.70333,0.70353,154699996.0
2005-04-04 16:32:00,0.7036,0.70375,0.70347,0.70365,152299998.0
2005-04-04 16:33:00,0.7039,0.7039,0.70336,0.70338,135200001.0
2005-04-04 16:34:00,0.70375,0.70385,0.70352,0.70362,84899998.0
2005-04-04 16:35:00,0.70349,0.7035,0.70333,0.70333,59100000.0
2005-04-04 16:36:00,0.70328,0.70354,0.70324,0.70352,109799999.0
2005-04-04 16:37:00,0.70322,0.70361,0.70322,0.70346,147000002.0
2005-04-04 16:38:00,0.70383,0.70384,0.70343,0.70349,122700001.0
2005-04-04 16:39:00,0.70331,0.70351,0.70331,0.70344,76900000.0
2005-04-04 16:40:00,0.70362,0.70367,0.70345,0.7036,155200000.0
2005-04-04 16:41:00,0.70378,0.7038,0.70354,0.7037,104700000.0
2005-04-04 16:42:00,0.70365,0.70375,0.70354,0.70357,116800000.0
2005-04-04 16:43:00,0.70345,0.70372,0.70337,0.70372,80699999.0
2005-04-04 16:44:00,0.70378,0.70403,0.70367,0.70381,97000000.0
2005-04-04 16:45:00,0.70406,0.70406,0.70377,0.70383,105600001.0
2005-04-04 16:46:00,0.70389,0.7039,0.70375,0.70375,98700000.0
2005-04-04 16:47:00,0.70385,0.70388,0.70352,0.70352,92999999.0
2005-04-04 16:48:00,0.70389,0.70393,0.70366,0.70383,108800001.0
2005-04-04 16:49:00,0.70379,0.70387,0.70366,0.70373,92000000.0
2005-04-04 16:50:00,0.70376,0.70398,0.70364,0.7038,120600000.0
2005-04-04 16:51:00,0.70391,0.70416,0.7038,0.70407,129500000.0
2005-04-04 16:52:00,0.704,0.70439,0.70393,0.70439,142699998.0
2005-04-04 16:53:00,0.70434,0.70449,0.70424,0.70435,129899999.0
2005-04-04 16:54:00,0.70431,0.70449,0.70411,0.70449,119400000.0
2005-04-04 16:55:00,0.70424,0.70453,0.70406,0.70445,121800002.0
2005-04-04 16:56:00,0.70403,0.70479,0.70399,0.70468,119100000.0
2005-04-04 16:57:00,0.70448,0.70477,0.70428,0.70471,44000000.0
2005-04-04 16:58:00,0.70462,0.70472,0.70446,0.70456,94000000.0
2005-04-04 16:59:00,0.70471,0.70522,0.70456,0.70522,92300000.0
2005-04-04 17:00:00,0.70516,0.70532,0.70501,0.70508,110300003.0
2005-04-04 17:01:00,0.70497,0.70497,0.70459,0.70459,97600001.0
2005-04-04 17:02:00,0.70479,0.7049,0.70448,0.70457,102300000.0
2005-04-04 17:03:00,0.70447,0.7047,0.70419,0.70457,84900000.0
2005-04-04 17:04:00,0.70454,0.70458,0.70422,0.70443,139200001.0
2005-04-04 17:05:00,0.70449,0.70453,0.70421,0.70435,103700000.0
2005-04-04 17:06:00,0.70456,0.70471,0.70421,0.70442,118200002.0
2005-04-04 17:07:00,0.70458,0.70462,0.70426,0.70429,87300000.0
2005-04-04 17:08:00,0.70445,0.70461,0.70434,0.70461,66900000.0
2005-04-04 17:09:00,0.70467,0.70467,0.70435,0.70452,88499999.0
2005-04-04 17:10:00,0.70489,0.70503,0.70447,0.70461,134299998.0
2005-04-04 17:11:00,0.70454,0.70479,0.70454,0.70472,106100000.0
2005-04-04 17:12:00,0.70473,0.70512,0.70471,0.70508,81500000.0
2005-04-04 17:13:00,0.70503,0.7053,0.705,0.70506,82900001.0
2005-04-04 17:14:00,0.70499,0.70503,0.70493,0.70498,53399999.0
2005-04-04 17:15:00,0.7052,0.70561,0.7052,0.70544,67000000.0
2005-04-04 17:16:00,0.70532,0.70556,0.70526,0.70535,86400000.0
2005-04-04 17:17:00,0.7052,0.70541,0.70509,0.70541,56800001.0
2005-04-04 17:18:00,0.70533,0.70554,0.70515,0.70554,123400003.0
2005-04-04 17:19:00,0.70552,0.70554,0.70532,0.70546,90399999.0
2005-04-04 17:20:00,0.70549,0.70549,0.70534,0.70543,94800001.0
2005-04-04 17:21:00,0.7053,0.70551,0.7052,0.70543,64500000.0
2005-04-04 17:22:00,0.7053,0.70553,0.7052,0.7054,90900001.0
2005-04-04 17:23:00,0.70539,0.7054,0.70507,0.70515,146800005.0
2005-04-04 17:24:00,0.7054,0.70542,0.70493,0.70493,90400000.0
2005-04-04 17:25:00,0.70529,0.70548,0.70528,0.70548,59900001.0
2005-04-04 17:26:00,0.70539,0.70544,0.70506,0.7053,91300000.0
2005-04-04 17:27:00,0.70541,0.70554,0.70528,0.70547,48000000.0
2005-04-04 17:28:00,0.70527,0.70542,0.70518,0.70518,94399999.0
2005-04-04 17:29:00,0.70559,0.70559,0.70495,0.70505,119100002.0
2005-04-04 17:30:00,0.70534,0.70539,0.70514,0.70517,104400000.0
2005-04-04 17:31:00,0.70511,0.70546,0.70511,0.70546,142699999.0
2005-04-04 17:32:00,0.70527,0.70553,0.70515,0.70546,124599999.0
2005-04-04 17:33:00,0.70558,0.70566,0.7053,0.70566,110900000.0
2005-04-04 17:34:00,0.70544,0.70578,0.70544,0.70573,60200000.0
2005-04-04 17:35:00,0.70578,0.70616,0.7057,0.70616,116400000.0
2005-04-04 17:36:00,0.70606,0.70615,0.70587,0.70595,125900000.0
2005-04-04 17:37:00,0.70574,0.70594,0.70563,0.70586,88400000.0
2005-04-04 17:38:00,0.70567,0.7058,0.70543,0.70548,117200000.0
2005-04-04 17:39:00,0.70571,0.70592,0.7056,0.70592,106799999.0
2005-04-04 17:40:00,0.70591,0.70618,0.70575,0.70612,79999999.0
2005-04-04 17:41:00,0.70626,0.70638,0.7059,0.7059,105800001.0
2005-04-04 17:42:00,0.70617,0.70617,0.70595,0.706,101500002.0
2005-04-04 17:43:00,0.70613,0.70621,0.70593,0.70593,95299998.0
2005-04-04 17:44:00,0.70627,0.70627,0.70588,0.70599,54100000.0
2005-04-04 17:45:00,0.7061,0.7061,0.70576,0.70605,129099999.0
2005-04-04 17:46:00,0.70578,0.70603,0.70557,0.70591,83200000.0
2005-04-04 17:47:00,0.70593,0.70635,0.70563,0.70622,111699999.0
2005-04-04 17:48:00,0.70611,0.70629,0.70602,0.70618,112699998.0
2005-04-04 17:49:00,0.7062,0.70622,0.70587,0.70622,76500000.0
2005-04-04 17:50:00,0.70617,0.70624,0.7061,0.7061,78300000.0
2005-04-04 17:51:00,0.70624,0.70629,0.70584,0.70584,102300001.0
2005-04-04 17:52:00,0.70596,0.70601,0.70574,0.70582,75200000.0
2005-04-04 17:53:00,0.70595,0.70596,0.70574,0.70591,84600001.0
2005-04-04 17:54:00,0.70606,0.70621,0.70581,0.706,76800000.0
2005-04-04 17:55:00,0.70583,0.70632,0.70581,0.70598,185799999.0
2005-04-04 17:56:00,0.70595,0.70618,0.7058,0.7058,82900000.0
2005-04-04 17:57:00,0.70601,0.70609,0.70568,0.70601,132799999.0
2005-04-04 17:58:00,0.70642,0.7066,0.70628,0.70654,130700001.0
2005-04-04 17:59:00,0.70643,0.70677,0.70641,0.70667,132200000.0
2005-04-04 18:00:00,0.70674,0.70683,0.70647,0.70652,154799999.0
2005-04-04 18:01:00,0.70643,0.70688,0.70638,0.70666,110799999.0
2005-04-04 18:02:00,0.70667,0.70674,0.70644,0.70647,83899999.0
2005-04-04 18:03:00,0.70651,0.70668,0.70629,0.70636,279800002.0
2005-04-04 18:04:00,0.70628,0.70663,0.70621,0.70623,224800001.0
2005-04-04 18:05:00,0.70641,0.70669,0.70607,0.70607,308499996.0
2005-04-04 18:06:00,0.70639,0.70651,0.70638,0.70647,127799998.0
2005-04-04 18:07:00,0.70645,0.70682,0.70631,0.70664,331500001.0
2005-04-04 18:08:00,0.70645,0.70664,0.70632,0.70637,65800000.0
2005-04-04 18:09:00,0.70646,0.70665,0.70616,0.70627,214699997.0
2005-04-04 18:10:00,0.70641,0.70661,0.70638,0.70649,183000000.0
2005-04-04 18:11:00,0.70645,0.70652,0.70626,0.70626,65700000.0
2005-04-04 18:12:00,0.70639,0.70648,0.70629,0.70638,69800000.0
2005-04-04 18:13:00,0.70636,0.7065,0.70622,0.70628,114099999.0
2005-04-04 18:14:00,0.70642,0.70659,0.70614,0.70622,89400000.0
2005-04-04 18:15:00,0.70643,0.70668,0.70625,0.70634,135500001.0
2005-04-04 18:16:00,0.70644,0.70663,0.70625,0.70639,290399999.0
2005-04-04 18:17:00,0.70634,0.7065,0.7062,0.70647,138400002.0
2005-04-04 18:18:00,0.70646,0.70663,0.70617,0.70641,295399999.0
2005-04-04 18:19:00,0.70651,0.70695,0.70638,0.70663,219700001.0
2005-04-04 18:20:00,0.70665,0.70683,0.70657,0.70681,107399999.0
2005-04-04 18:21:00,0.70675,0.70699,0.70645,0.70692,160200001.0
2005-04-04 18:22:00,0.70674,0.70674,0.70647,0.70664,84900000.0
2005-04-04 18:23:00,0.70674,0.70692,0.70637,0.70671,227800000.0
2005-04-04 18:24:00,0.7066,0.70711,0.70643,0.70673,244699999.0
2005-04-04 18:25:00,0.7068,0.70698,0.70645,0.70647,121999998.0
2005-04-04 18:26:00,0.70657,0.70688,0.70657,0.70679,137000002.0
2005-04-04 18:27:00,0.70668,0.70692,0.70651,0.70669,270500000.0
2005-04-04 18:28:00,0.70647,0.70692,0.70635,0.70654,132100000.0
2005-04-04 18:29:00,0.7068,0.70703,0.70669,0.707,289799997.0
2005-04-04 18:30:00,0.70663,0.70695,0.70658,0.70691,74800000.0
2005-04-04 18:31:00,0.70667,0.70687,0.70651,0.70683,172999999.0
2005-04-04 18:32:00,0.70704,0.7071,0.7066,0.70707,125699998.0
2005-04-04 18:33:00,0.70677,0.70697,0.70664,0.70678,249500002.0
2005-04-04 18:34:00,0.70684,0.70688,0.7066,0.70671,116400000.0
2005-04-04 18:35:00,0.70679,0.70689,0.70667,0.70681,97300000.0
2005-04-04 18:36:00,0.70694,0.70709,0.70668,0.7068,187199999.0
2005-04-04 18:37:00,0.7068,0.70692,0.70665,0.70686,66600000.0
2005-04-04 18:38:00,0.70686,0.70699,0.70672,0.70681,155100002.0
2005-04-04 18:39:00,0.70682,0.70711,0.70657,0.707,350300002.0
2005-04-04 18:40:00,0.70699,0.70703,0.70662,0.70688,93300000.0
2005-04-04 18:41:00,0.70693,0.70703,0.70667,0.70678,314400002.0
2005-04-04 18:42:00,0.70686,0.70689,0.70659,0.7066,173100002.0
2005-04-04 18:43:00,0.70664,0.707,0.70651,0.70691,689500000.0
2005-04-04 18:44:00,0.70708,0.70723,0.70648,0.70683,338100001.0
2005-04-04 18:45:00,0.70681,0.707,0.70647,0.70677,472900002.0
2005-04-04 18:46:00,0.70671,0.70688,0.70664,0.70686,113799999.0
2005-04-04 18:47:00,0.70682,0.70689,0.7066,0.70669,222400001.0
2005-04-04 18:48:00,0.70677,0.7069,0.7065,0.7065,114000000.0
2005-04-04 18:49:00,0.70672,0.7068,0.70653,0.70665,121000000.0
2005-04-04 18:50:00,0.70678,0.70685,0.70646,0.70685,123500000.0
2005-04-04 18:51:00,0.70675,0.70705,0.7067,0.70703,97300001.0
2005-04-04 18:52:00,0.70676,0.70686,0.7066,0.70664,84300001.0
2005-04-04 18:53:00,0.70685,0.70687,0.70642,0.70645,88799999.0
2005-04-04 18:54:00,0.707,0.70706,0.70676,0.70676,122100000.0
2005-04-04 18:55:00,0.70688,0.70694,0.70633,0.70679,126899999.0
2005-04-04 18:56:00,0.70692,0.70707,0.70675,0.70694,90700001.0
2005-04-04 18:57:00,0.70691,0.70699,0.70673,0.70679,113400000.0
2005-04-04 18:58:00,0.70678,0.70699,0.70668,0.70698,68800000.0
2005-04-04 18:59:00,0.70655,0.7069,0.7065,0.70659,208100001.0
2005-04-04 19:00:00,0.70679,0.70698,0.70671,0.70698,133899998.0
2005-04-04 19:01:00,0.70703,0.70713,0.70665,0.70665,93600000.0
2005-04-04 19:02:00,0.70691,0.70697,0.70664,0.70675,110299998.0
2005-04-04 19:03:00,0.70668,0.70698,0.70658,0.70665,169299997.0
2005-04-04 19:04:00,0.70667,0.70702,0.70667,0.70678,117199999.0
2005-04-04 19:05:00,0.70664,0.70696,0.70661,0.70661,105800000.0
2005-04-04 19:06:00,0.70648,0.70719,0.70648,0.70699,194100001.0
2005-04-04 19:07:00,0.707,0.70724,0.70663,0.70671,237299999.0
2005-04-04 19:08:00,0.70664,0.70696,0.70653,0.7068,129100000.0
2005-04-04 19:09:00,0.70672,0.70672,0.70623,0.70632,103000001.0
2005-04-04 19:10:00,0.70638,0.70649,0.70625,0.70646,107400000.0
2005-04-04 19:11:00,0.70651,0.70667,0.70631,0.70654,112000001.0
2005-04-04 19:12:00,0.70656,0.70662,0.70632,0.70632,37100000.0
2005-04-04 19:13:00,0.70626,0.70637,0.70621,0.70633,125900002.0
2005-04-04 19:14:00,0.70623,0.70665,0.70623,0.7066,113999999.0
2005-04-04 19:15:00,0.70645,0.70648,0.70598,0.70605,102300000.0
2005-04-04 19:16:00,0.70592,0.70639,0.70592,0.70636,84200000.0
2005-04-04 19:17:00,0.70615,0.70635,0.70598,0.70612,69699999.0
2005-04-04 19:18:00,0.70614,0.70646,0.70607,0.70637,108199999.0
2005-04-04 19:19:00,0.70615,0.70666,0.70605,0.70666,73600000.0
2005-04-04 19:20:00,0.70644,0.70655,0.70616,0.70647,91299999.0
2005-04-04 19:21:00,0.70641,0.70667,0.70635,0.70658,140299999.0
2005-04-04 19:22:00,0.70643,0.70677,0.70636,0.70677,136599999.0
2005-04-04 19:23:00,0.70646,0.70689,0.70646,0.7067,101400000.0
2005-04-04 19:24:00,0.70657,0.70671,0.70644,0.70667,77200000.0
2005-04-04 19:25:00,0.70694,0.70699,0.70653,0.70665,107999999.0
2005-04-04 19:26:00,0.70672,0.70681,0.70661,0.70673,127099999.0
2005-04-04 19:27:00,0.70675,0.70694,0.70646,0.70659,149700000.0
2005-04-04 19:28:00,0.7069,0.70691,0.70657,0.70674,159999998.0
2005-04-04 19:29:00,0.70666,0.70691,0.70652,0.70689,81300001.0
2005-04-04 19:30:00,0.70662,0.70682,0.70649,0.7068,135700001.0
2005-04-04 19:31:00,0.70668,0.70686,0.70651,0.70666,121100000.0
2005-04-04 19:32:00,0.70699,0.70703,0.70652,0.70656,103500000.0
2005-04-04 19:33:00,0.70665,0.70699,0.70664,0.70699,77300001.0
2005-04-04 19:34:00,0.70673,0.70681,0.70647,0.7068,119799999.0
2005-04-04 19:35:00,0.70686,0.70694,0.70648,0.70682,166100001.0
2005-04-04 19:36:00,0.70713,0.70722,0.70655,0.70684,167900000.0
2005-04-04 19:37:00,0.70668,0.70692,0.70668,0.70674,55100000.0
2005-04-04 19:38:00,0.70685,0.70699,0.70679,0.70679,40000000.0
2005-04-04 19:39:00,0.70675,0.70707,0.70671,0.70675,229099998.0
2005-04-04 19:40:00,0.7073,0.7073,0.70665,0.70665,69000000.0
2005-04-04 19:41:00,0.70676,0.70727,0.70676,0.70724,91500000.0
2005-04-04 19:42:00,0.70702,0.70702,0.70668,0.70672,56500000.0
2005-04-04 19:43:00,0.70688,0.70704,0.7068,0.7068,89000000.0
2005-04-04 19:44:00,0.70685,0.70707,0.70668,0.70694,111000001.0
2005-04-04 19:45:00,0.70695,0.70705,0.70678,0.70686,93900001.0
2005-04-04 19:46:00,0.70703,0.70715,0.70679,0.70715,135500001.0
2005-04-04 19:47:00,0.70705,0.70705,0.70672,0.70675,79600000.0
2005-04-04 19:48:00,0.70686,0.70703,0.70678,0.70689,105100000.0
2005-04-04 19:49:00,0.70692,0.70722,0.70678,0.70693,88700001.0
2005-04-04 19:50:00,0.70703,0.70712,0.70683,0.70685,134100001.0
2005-04-04 19:51:00,0.70665,0.707,0.70657,0.70694,154800002.0
2005-04-04 19:52:00,0.70693,0.70709,0.70683,0.70708,174099999.0
2005-04-04 19:53:00,0.70675,0.70699,0.70673,0.7069,99400000.0
2005-04-04 19:54:00,0.70686,0.70702,0.7067,0.70699,159799997.0
2005-04-04 19:55:00,0.70661,0.70716,0.7066,0.70693,206099999.0
2005-04-04 19:56:00,0.70717,0.70717,0.7067,0.70705,266100001.0
2005-04-04 19:57:00,0.70713,0.7072,0.7067,0.7071,85400000.0
2005-04-04 19:58:00,0.70698,0.70712,0.70691,0.70696,186499997.0
2005-04-04 19:59:00,0.70681,0.70703,0.70676,0.70688,73499999.0
2005-04-04 20:00:00,0.70666,0.70706,0.70656,0.707,227299999.0
2005-04-04 20:01:00,0.70702,0.70703,0.70676,0.70701,183399997.0
2005-04-04 20:02:00,0.70696,0.70719,0.70683,0.70712,98099998.0
2005-04-04 20:03:00,0.70704,0.70704,0.70669,0.707,73400000.0
2005-04-04 20:04:00,0.70654,0.70698,0.70654,0.70687,149599997.0
2005-04-04 20:05:00,0.70675,0.70698,0.70649,0.70698,168499999.0
2005-04-04 20:06:00,0.70684,0.70708,0.70661,0.70708,416499995.0
2005-04-04 20:07:00,0.70685,0.70703,0.7065,0.70687,102200001.0
2005-04-04 20:08:00,0.70679,0.707,0.7066,0.70683,128499999.0
2005-04-04 20:09:00,0.70661,0.70707,0.70652,0.70693,106900000.0
2005-04-04 20:10:00,0.70678,0.70713,0.70652,0.70712,197999999.0
2005-04-04 20:11:00,0.70668,0.70694,0.70655,0.70694,91700000.0
2005-04-04 20:12:00,0.70698,0.70698,0.70662,0.70687,73299999.0
2005-04-04 20:13:00,0.70691,0.70696,0.70663,0.70686,76500000.0
2005-04-04 20:14:00,0.7072,0.7072,0.70665,0.70668,113800002.0
2005-04-04 20:15:00,0.70704,0.70711,0.70676,0.70711,105500000.0
2005-04-04 20:16:00,0.7069,0.70701,0.70651,0.70698,360599998.0
2005-04-04 20:17:00,0.70677,0.70693,0.70656,0.7069,197799999.0
2005-04-04 20:18:00,0.70665,0.70686,0.70653,0.70686,92300000.0
2005-04-04 20:19:00,0.70685,0.70696,0.70657,0.70666,135800000.0
2005-04-04 20:20:00,0.70689,0.70692,0.70668,0.70692,135800001.0
2005-04-04 20:21:00,0.70687,0.7069,0.70659,0.7069,86799999.0
2005-04-04 20:22:00,0.70716,0.70716,0.70678,0.70712,123999996.0
2005-04-04 20:23:00,0.70691,0.70727,0.70691,0.70723,82599999.0
2005-04-04 20:24:00,0.70722,0.70724,0.70692,0.70701,143300000.0
2005-04-04 20:25:00,0.70716,0.70716,0.70675,0.70698,90600000.0
2005-04-04 20:26:00,0.70675,0.70704,0.70675,0.70694,168400000.0
2005-04-04 20:27:00,0.70711,0.70716,0.70668,0.70689,134500001.0
2005-04-04 20:28:00,0.70663,0.70705,0.7065,0.70705,116600001.0
2005-04-04 20:29:00,0.70713,0.70724,0.70683,0.70705,253100002.0
2005-04-04 20:30:00,0.70695,0.70716,0.70671,0.70713,316600001.0
2005-04-04 20:31:00,0.70703,0.7071,0.70673,0.70709,152499999.0
2005-04-04 20:32:00,0.70677,0.70733,0.70677,0.7073,136200001.0
2005-04-04 20:33:00,0.70711,0.70734,0.70685,0.70728,193599998.0
2005-04-04 20:34:00,0.70705,0.70735,0.70705,0.70733,170899999.0
2005-04-04 20:35:00,0.70714,0.7074,0.707,0.70712,165899998.0
2005-04-04 20:36:00,0.70707,0.70751,0.707,0.70727,118200000.0
2005-04-04 20:37:00,0.70715,0.70755,0.70699,0.70755,179400000.0
2005-04-04 20:38:00,0.70736,0.70743,0.70714,0.70726,190699999.0
2005-04-04 20:39:00,0.70721,0.70737,0.70712,0.70732,198100001.0
2005-04-04 20:40:00,0.70723,0.70736,0.70689,0.70732,172700000.0
2005-04-04 20:41:00,0.70741,0.70748,0.70701,0.70737,125099997.0
2005-04-04 20:42:00,0.70723,0.7074,0.70712,0.7073,162600001.0
2005-04-04 20:43:00,0.70712,0.7075,0.70696,0.70741,94199999.0
2005-04-04 20:44:00,0.70719,0.70745,0.70717,0.70744,86600000.0
2005-04-04 20:45:00,0.70756,0.70756,0.70694,0.70694,39400000.0
2005-04-04 20:46:00,0.70715,0.70728,0.70701,0.70712,115200000.0
2005-04-04 20:47:00,0.70735,0.70735,0.70678,0.70678,93099998.0
2005-04-04 20:48:00,0.70678,0.70703,0.7067,0.7069,79600000.0
2005-04-04 20:49:00,0.70695,0.70734,0.70695,0.70727,149899998.0
2005-04-04 20:50:00,0.70719,0.70746,0.70702,0.70727,109300000.0
2005-04-04 20:51:00,0.70727,0.70731,0.70693,0.70693,74600000.0
2005-04-04 20:52:00,0.70734,0.70734,0.70694,0.70716,105500000.0
2005-04-04 20:53:00,0.70748,0.70748,0.70685,0.7073,286200003.0
2005-04-04 20:54:00,0.70686,0.70701,0.7067,0.70699,166699998.0
2005-04-04 20:55:00,0.70707,0.70717,0.7067,0.70701,116299998.0
2005-04-04 20:56:00,0.70711,0.70715,0.70694,0.70704,90699999.0
2005-04-04 20:57:00,0.70687,0.70704,0.70673,0.70685,65000000.0
2005-04-04 20:58:00,0.70692,0.70708,0.70668,0.70684,260900003.0
2005-04-04 20:59:00,0.70681,0.70701,0.70634,0.70639,161200000.0
2005-04-04 21:00:00,0.70643,0.70691,0.70634,0.70672,201199998.0
2005-04-04 21:01:00,0.70653,0.70672,0.70651,0.70665,123700000.0
2005-04-04 21:02:00,0.70666,0.70671,0.70653,0.70658,135600002.0
2005-04-04 21:03:00,0.70679,0.70679,0.70629,0.70662,133600001.0
2005-04-04 21:04:00,0.70667,0.7068,0.70651,0.70673,115800000.0
2005-04-04 21:05:00,0.70688,0.70688,0.70658,0.70676,83500000.0
2005-04-04 21:06:00,0.70662,0.70685,0.70651,0.70685,140799999.0
2005-04-04 21:07:00,0.70699,0.70699,0.70652,0.70682,126500002.0
2005-04-04 21:08:00,0.70671,0.70687,0.70657,0.70685,93799999.0
2005-04-04 21:09:00,0.70674,0.70685,0.70648,0.70671,119499999.0
2005-04-04 21:10:00,0.70684,0.70687,0.70653,0.70675,94700000.0
2005-04-04 21:11:00,0.70682,0.70693,0.70656,0.70665,140100001.0
2005-04-04 21:12:00,0.70663,0.7071,0.70663,0.70686,93400000.0
2005-04-04 21:13:00,0.70663,0.70709,0.70653,0.70709,109899999.0
2005-04-04 21:14:00,0.70684,0.70691,0.70662,0.70679,64399999.0
2005-04-04 21:15:00,0.70693,0.70706,0.70674,0.70693,186000000.0
2005-04-04 21:16:00,0.70736,0.70736,0.7066,0.70673,153699997.0
2005-04-04 21:17:00,0.7065,0.70682,0.7065,0.70666,205900000.0
2005-04-04 21:18:00,0.70664,0.70704,0.70663,0.70695,135199998.0
2005-04-04 21:19:00,0.70672,0.7072,0.70659,0.7072,94900000.0
2005-04-04 21:20:00,0.70712,0.70712,0.70659,0.70673,247900000.0
2005-04-04 21:21:00,0.70662,0.70702,0.70657,0.70685,53399999.0
2005-04-04 21:22:00,0.70689,0.70704,0.70672,0.70695,97199999.0
2005-04-04 21:23:00,0.7067,0.70712,0.7067,0.70705,137100000.0
2005-04-04 21:24:00,0.70704,0.70704,0.70669,0.70688,113800000.0
2005-04-04 21:25:00,0.70718,0.70728,0.70676,0.70728,134799996.0
2005-04-04 21:26:00,0.70702,0.70711,0.70674,0.70694,108999999.0
2005-04-04 21:27:00,0.70679,0.70696,0.70672,0.70685,85000003.0
2005-04-04 21:28:00,0.70686,0.70686,0.7066,0.70683,57700000.0
2005-04-04 21:29:00,0.70695,0.70702,0.70661,0.70666,168000002.0
2005-04-04 21:30:00,0.70678,0.70698,0.70662,0.70698,159599999.0
2005-04-04 21:31:00,0.70717,0.70723,0.70674,0.70692,115599999.0
2005-04-04 21:32:00,0.70678,0.70695,0.70667,0.70694,84700000.0
2005-04-04 21:33:00,0.70681,0.70708,0.70666,0.70684,112599998.0
2005-04-04 21:34:00,0.70679,0.707,0.70656,0.70656,110499999.0
2005-04-04 21:35:00,0.70678,0.70703,0.70663,0.70665,142400000.0
2005-04-04 21:36:00,0.70687,0.70727,0.70677,0.70701,214400000.0
2005-04-04 21:37:00,0.70723,0.70724,0.70684,0.70694,93200001.0
2005-04-04 21:38:00,0.70689,0.707,0.70677,0.70683,99400000.0
2005-04-04 21:39:00,0.70682,0.70712,0.70664,0.70712,68999999.0
2005-04-04 21:40:00,0.70712,0.70729,0.70665,0.70729,176599997.0
2005-04-04 21:41:00,0.70717,0.70717,0.70668,0.70695,101400000.0
2005-04-04 21:42:00,0.70716,0.7072,0.70696,0.70702,90599999.0
2005-04-04 21:43:00,0.70699,0.70718,0.70686,0.70718,84699997.0
2005-04-04 21:44:00,0.70697,0.7071,0.70668,0.70668,79899999.0
2005-04-04 21:45:00,0.70736,0.70736,0.70684,0.70684,94500000.0
2005-04-04 21:46:00,0.70712,0.70712,0.70679,0.70695,49400000.0
2005-04-04 21:47:00,0.707,0.70714,0.70688,0.70705,96400000.0
2005-04-04 21:48:00,0.70697,0.70723,0.70683,0.70723,104700000.0
2005-04-04 21:49:00,0.70722,0.70735,0.70699,0.70735,65200000.0
2005-04-04 21:50:00,0.70745,0.70745,0.70726,0.70737,95699999.0
2005-04-04 21:51:00,0.70721,0.70737,0.70705,0.70715,121399999.0
2005-04-04 21:52:00,0.707,0.70727,0.707,0.70717,106900000.0
2005-04-04 21:53:00,0.70734,0.70738,0.70701,0.70702,111100001.0
2005-04-04 21:54:00,0.70709,0.70724,0.70693,0.70706,75300000.0
2005-04-04 21:55:00,0.70703,0.70727,0.7069,0.70723,64500000.0
2005-04-04 21:56:00,0.70739,0.70746,0.70701,0.70735,68700001.0
2005-04-04 21:57:00,0.70712,0.70723,0.70674,0.70679,175899999.0
2005-04-04 21:58:00,0.70706,0.70706,0.70673,0.70673,67200000.0
2005-04-04 21:59:00,0.70724,0.70728,0.70694,0.70695,161099997.0
2005-04-04 22:00:00,0.70726,0.70729,0.707,0.70715,77200000.0
2005-04-04 22:01:00,0.7071,0.70724,0.70689,0.70702,102700000.0
2005-04-04 22:02:00,0.70714,0.70725,0.70689,0.70689,93700000.0
2005-04-04 22:03:00,0.7071,0.70726,0.70698,0.70726,103500000.0
2005-04-04 22:04:00,0.70689,0.70722,0.70681,0.70718,143600002.0
2005-04-04 22:05:00,0.70703,0.70723,0.70684,0.70716,131199999.0
2005-04-04 22:06:00,0.70688,0.70733,0.70679,0.70733,89999999.0
2005-04-04 22:07:00,0.70711,0.70721,0.70685,0.70721,90599998.0
2005-04-04 22:08:00,0.70724,0.70724,0.70686,0.70721,73600000.0
2005-04-04 22:09:00,0.70711,0.70737,0.70698,0.70737,123099999.0
2005-04-04 22:10:00,0.70676,0.70702,0.70668,0.70689,134900000.0
2005-04-04 22:11:00,0.7068,0.70708,0.70679,0.70706,90600000.0
2005-04-04 22:12:00,0.70689,0.70698,0.70668,0.70668,118999998.0
2005-04-04 22:13:00,0.70689,0.70695,0.70673,0.70692,93400000.0
2005-04-04 22:14:00,0.70683,0.70708,0.70669,0.7069,78000001.0
2005-04-04 22:15:00,0.7068,0.70731,0.7068,0.70715,129799997.0
2005-04-04 22:16:00,0.70712,0.70725,0.70684,0.70684,36500000.0
2005-04-04 22:17:00,0.70674,0.70707,0.70663,0.70707,79300000.0
2005-04-04 22:18:00,0.70696,0.70707,0.70674,0.70702,69999999.0
2005-04-04 22:19:00,0.70709,0.70712,0.70663,0.7071,93000000.0
2005-04-04 22:20:00,0.70673,0.70716,0.70672,0.70716,79100000.0
2005-04-04 22:21:00,0.70711,0.70715,0.70705,0.70712,92400001.0
2005-04-04 22:22:00,0.70704,0.70734,0.70693,0.70734,91999998.0
2005-04-04 22:23:00,0.70693,0.70728,0.70693,0.70727,65600000.0
2005-04-04 22:24:00,0.7074,0.70747,0.70699,0.70718,171100003.0
2005-04-04 22:25:00,0.70699,0.70726,0.70675,0.70726,95100000.0
2005-04-04 22:26:00,0.70712,0.70712,0.70679,0.7068,122899998.0
2005-04-04 22:27:00,0.70708,0.70708,0.70668,0.70681,63000000.0
2005-04-04 22:28:00,0.70682,0.70698,0.70679,0.70698,81300000.0
2005-04-04 22:29:00,0.7068,0.70689,0.70654,0.70654,71600000.0
2005-04-04 22:30:00,0.70682,0.7069,0.70656,0.7069,141100001.0
2005-04-04 22:31:00,0.70716,0.70716,0.70662,0.70669,97500000.0
2005-04-04 22:32:00,0.70666,0.70704,0.70652,0.70703,60799999.0
2005-04-04 22:33:00,0.70709,0.7072,0.7068,0.7068,120499999.0
2005-04-04 22:34:00,0.70664,0.70686,0.70646,0.70664,77400000.0
2005-04-04 22:35:00,0.70654,0.70695,0.70651,0.70673,103199999.0
2005-04-04 22:36:00,0.70675,0.70686,0.70654,0.70676,77100000.0
2005-04-04 22:37:00,0.70671,0.70684,0.70661,0.70678,104800000.0
2005-04-04 22:38:00,0.70667,0.70683,0.70646,0.70663,83500000.0
2005-04-04 22:39:00,0.70712,0.70718,0.70661,0.7067,177599998.0
2005-04-04 22:40:00,0.70691,0.70691,0.70664,0.70674,55699999.0
2005-04-04 22:41:00,0.7068,0.70688,0.70664,0.70682,101300001.0
2005-04-04 22:42:00,0.70685,0.7069,0.70649,0.70658,96500000.0
2005-04-04 22:43:00,0.70673,0.70699,0.70651,0.70676,169499999.0
2005-04-04 22:44:00,0.7068,0.70684,0.70658,0.70672,217000001.0
2005-04-04 22:45:00,0.70663,0.70693,0.70654,0.70685,133900001.0
2005-04-04 22:46:00,0.70705,0.70705,0.70665,0.70689,170700000.0
2005-04-04 22:47:00,0.70651,0.70699,0.70651,0.70692,105100000.0
2005-04-04 22:48:00,0.70683,0.70694,0.70651,0.70668,108500000.0
2005-04-04 22:49:00,0.70676,0.70688,0.70664,0.70684,111300000.0
2005-04-04 22:50:00,0.70685,0.70702,0.70632,0.70702,208000000.0
2005-04-04 22:51:00,0.70694,0.70694,0.7066,0.70679,139900001.0
2005-04-04 22:52:00,0.70678,0.70701,0.70667,0.707,87500001.0
2005-04-04 22:53:00,0.70709,0.70712,0.70678,0.70692,64700001.0
2005-04-04 22:54:00,0.70693,0.70705,0.7068,0.70692,85300000.0
2005-04-04 22:55:00,0.70695,0.70733,0.70695,0.70699,93000000.0
2005-04-04 22:56:00,0.70711,0.70711,0.70691,0.70698,127000000.0
2005-04-04 22:57:00,0.70698,0.70731,0.70697,0.70715,118800001.0
2005-04-04 22:58:00,0.7071,0.70731,0.70694,0.70716,100800000.0
2005-04-04 22:59:00,0.70704,0.70742,0.70693,0.70725,171100002.0
2005-04-04 23:00:00,0.70703,0.70749,0.70689,0.70749,85499999.0
2005-04-04 23:01:00,0.70741,0.70746,0.70721,0.70728,115400000.0
2005-04-04 23:02:00,0.70708,0.70737,0.707,0.70707,104300001.0
2005-04-04 23:03:00,0.70678,0.70718,0.70671,0.70709,104500001.0
2005-04-04 23:04:00,0.70695,0.70713,0.70681,0.70682,107699999.0
2005-04-04 23:05:00,0.70686,0.70721,0.70677,0.70716,92600000.0
2005-04-04 23:06:00,0.70725,0.70725,0.70681,0.70681,130100002.0
2005-04-04 23:07:00,0.707,0.70707,0.70689,0.70689,123500001.0
2005-04-04 23:08:00,0.70693,0.70716,0.70683,0.70687,119899998.0
2005-04-04 23:09:00,0.70699,0.70713,0.70686,0.70687,101400000.0
2005-04-04 23:10:00,0.70696,0.707,0.70675,0.70695,129099998.0
2005-04-04 23:11:00,0.70707,0.70709,0.70687,0.70687,72000001.0
2005-04-04 23:12:00,0.70694,0.70715,0.70679,0.70685,92500001.0
2005-04-04 23:13:00,0.70689,0.70689,0.70673,0.70687,74599999.0
2005-04-04 23:14:00,0.70681,0.70708,0.70676,0.70676,166399996.0
2005-04-04 23:15:00,0.70676,0.70713,0.70676,0.70679,144600000.0
2005-04-04 23:16:00,0.70685,0.70695,0.70669,0.70669,58400000.0
2005-04-04 23:17:00,0.70675,0.70688,0.70667,0.70674,84499999.0
2005-04-04 23:18:00,0.70711,0.70712,0.70681,0.7071,88200000.0
2005-04-04 23:19:00,0.70664,0.70694,0.7066,0.70694,101200001.0
2005-04-04 23:20:00,0.70691,0.70727,0.70682,0.70724,82600000.0
2005-04-04 23:21:00,0.70699,0.7071,0.70674,0.70697,98700000.0
2005-04-04 23:22:00,0.70665,0.70703,0.7066,0.70695,155700000.0
2005-04-04 23:23:00,0.707,0.70716,0.70682,0.70707,121799999.0
2005-04-04 23:24:00,0.70717,0.70726,0.70687,0.707,112099999.0
2005-04-04 23:25:00,0.70703,0.70705,0.7066,0.70693,109100001.0
2005-04-04 23:26:00,0.70708,0.70724,0.70692,0.70692,68999999.0
2005-04-04 23:27:00,0.7068,0.70693,0.70671,0.70693,82900000.0
2005-04-04 23:28:00,0.70706,0.70711,0.70682,0.70711,45300000.0
2005-04-04 23:29:00,0.707,0.70704,0.70694,0.70694,93600002.0
2005-04-04 23:30:00,0.70695,0.70711,0.70662,0.70667,78700000.0
2005-04-04 23:31:00,0.70674,0.70708,0.70667,0.70708,40500000.0
2005-04-04 23:32:00,0.70678,0.70678,0.70655,0.70662,79600000.0
2005-04-04 23:33:00,0.70642,0.70677,0.70642,0.70667,80500000.0
2005-04-04 23:34:00,0.70654,0.70681,0.70647,0.70681,91600001.0
2005-04-04 23:35:00,0.70678,0.70685,0.70659,0.70664,68700000.0
2005-04-04 23:36:00,0.70676,0.70686,0.7067,0.70677,94900000.0
2005-04-04 23:37:00,0.70677,0.70684,0.70663,0.70667,158899998.0
2005-04-04 23:38:00,0.70697,0.70697,0.70653,0.70668,117600000.0
2005-04-04 23:39:00,0.70629,0.70676,0.70629,0.70676,78500000.0
2005-04-04 23:40:00,0.7068,0.70681,0.70658,0.70681,67200001.0
2005-04-04 23:41:00,0.70683,0.70695,0.70658,0.70671,147099999.0
2005-04-04 23:42:00,0.70675,0.70684,0.70646,0.7067,84500000.0
2005-04-04 23:43:00,0.70664,0.70681,0.70646,0.7067,97299998.0
2005-04-04 23:44:00,0.70641,0.70662,0.7062,0.70661,119699998.0
2005-04-04 23:45:00,0.7069,0.7069,0.70664,0.70684,58200000.0
2005-04-04 23:46:00,0.70652,0.70675,0.70652,0.70675,139700001.0
2005-04-04 23:47:00,0.70686,0.70686,0.70632,0.70636,105400000.0
2005-04-04 23:48:00,0.70666,0.70671,0.70624,0.70661,124500001.0
2005-04-04 23:49:00,0.70664,0.70675,0.70627,0.70643,98599999.0
2005-04-04 23:50:00,0.70607,0.70633,0.70603,0.70633,148600002.0
2005-04-04 23:51:00,0.70646,0.70646,0.70607,0.70631,111500000.0
2005-04-04 23:52:00,0.70613,0.70658,0.70613,0.70631,65300000.0
2005-04-04 23:53:00,0.70628,0.70647,0.7062,0.70623,117500001.0
2005-04-04 23:54:00,0.70613,0.70646,0.70609,0.7064,111300000.0
2005-04-04 23:55:00,0.70638,0.70652,0.70624,0.70624,54899999.0
2005-04-04 23:56:00,0.70628,0.70668,0.70616,0.70666,123199999.0
2005-04-04 23:57:00,0.70616,0.7065,0.70614,0.70638,96900000.0
2005-04-04 23:58:00,0.70658,0.70658,0.70637,0.70648,84599998.0
2005-04-04 23:59:00,0.70626,0.70648,0.70605,0.70625,61900000.0
2005-04-05 00:00:00,0.70628,0.70652,0.70615,0.70635,99900000.0
2005-04-05 00:01:00,0.70642,0.70662,0.70607,0.70607,114999999.0
2005-04-05 00:02:00,0.70626,0.70651,0.70626,0.70636,118799999.0
2005-04-05 00:03:00,0.70629,0.70633,0.70594,0.70614,145000002.0
2005-04-05 00:04:00,0.70621,0.70621,0.70608,0.70615,105600000.0
2005-04-05 00:05:00,0.70624,0.70648,0.7061,0.70624,125100002.0
2005-04-05 00:06:00,0.70614,0.70652,0.70612,0.70612,88100000.0
2005-04-05 00:07:00,0.70588,0.70664,0.70588,0.7066,93799999.0
2005-04-05 00:08:00,0.70633,0.70633,0.70599,0.70599,46000000.0
2005-04-05 00:09:00,0.70594,0.70612,0.70588,0.70588,70499999.0
2005-04-05 00:10:00,0.70588,0.70629,0.70588,0.70626,145100000.0
2005-04-05 00:11:00,0.70592,0.70627,0.7059,0.70608,52000001.0
2005-04-05 00:12:00,0.70615,0.70625,0.70596,0.70597,89700001.0
2005-04-05 00:13:00,0.70648,0.70648,0.70574,0.70588,107500001.0
2005-04-05 00:14:00,0.70588,0.70601,0.70565,0.7059,91400001.0
2005-04-05 00:15:00,0.70575,0.70606,0.7057,0.70606,118100000.0
2005-04-05 00:16:00,0.70625,0.70625,0.70599,0.70606,87200000.0
2005-04-05 00:17:00,0.70593,0.7062,0.70584,0.70618,77099999.0
2005-04-05 00:18:00,0.70594,0.70622,0.7059,0.7061,70300000.0
2005-04-05 00:19:00,0.70612,0.70631,0.70606,0.70606,69800000.0
2005-04-05 00:20:00,0.7063,0.7063,0.70612,0.70613,92000000.0
2005-04-05 00:21:00,0.70582,0.70626,0.70582,0.70615,94900000.0
2005-04-05 00:22:00,0.70569,0.70638,0.70569,0.7063,95500001.0
2005-04-05 00:23:00,0.70622,0.70622,0.70562,0.70562,101399999.0
2005-04-05 00:24:00,0.70586,0.70601,0.70571,0.70571,145599999.0
2005-04-05 00:25:00,0.70578,0.70612,0.70578,0.70601,136899997.0
2005-04-05 00:26:00,0.70615,0.70622,0.70571,0.7059,111700002.0
2005-04-05 00:27:00,0.70612,0.70612,0.70575,0.70575,155000002.0
2005-04-05 00:28:00,0.70583,0.70611,0.70582,0.70611,133900000.0
2005-04-05 00:29:00,0.70587,0.70596,0.70562,0.70568,105799998.0
2005-04-05 00:30:00,0.70602,0.70616,0.70571,0.70571,118300000.0
2005-04-05 00:31:00,0.70597,0.7063,0.70586,0.706,128299999.0
2005-04-05 00:32:00,0.70583,0.70596,0.70579,0.70596,76899999.0
2005-04-05 00:33:00,0.70607,0.70607,0.70565,0.70573,88500000.0
2005-04-05 00:34:00,0.70593,0.70593,0.70563,0.70588,41600000.0
2005-04-05 00:35:00,0.7061,0.7061,0.70572,0.7058,76500000.0
2005-04-05 00:36:00,0.70597,0.70628,0.70574,0.70576,64700001.0
2005-04-05 00:37:00,0.706,0.706,0.70594,0.70595,126900000.0
2005-04-05 00:38:00,0.70591,0.70601,0.70581,0.70585,120299999.0
2005-04-05 00:39:00,0.70616,0.70635,0.70589,0.70635,104600001.0
2005-04-05 00:40:00,0.70624,0.70624,0.70597,0.70607,54900000.0
2005-04-05 00:41:00,0.70619,0.70619,0.70567,0.70608,124600000.0
2005-04-05 00:42:00,0.70591,0.70613,0.70579,0.70584,148400002.0
2005-04-05 00:43:00,0.70602,0.70638,0.70602,0.70634,78000000.0
2005-04-05 00:44:00,0.706,0.70612,0.70599,0.70603,88899999.0
2005-04-05 00:45:00,0.70596,0.7062,0.70596,0.70606,94600001.0
2005-04-05 00:46:00,0.70599,0.70615,0.70585,0.70615,97799998.0
2005-04-05 00:47:00,0.70614,0.70627,0.70586,0.70627,110000000.0
2005-04-05 00:48:00,0.7062,0.70633,0.70601,0.70633,72500000.0
2005-04-05 00:49:00,0.7062,0.70632,0.70612,0.70632,150200002.0
2005-04-05 00:50:00,0.70632,0.70632,0.70613,0.70614,83500000.0
2005-04-05 00:51:00,0.70633,0.70633,0.70598,0.70623,98400000.0
2005-04-05 00:52:00,0.70632,0.7064,0.70604,0.7063,147400002.0
2005-04-05 00:53:00,0.70621,0.70621,0.70586,0.7061,117799998.0
2005-04-05 00:54:00,0.70601,0.70625,0.70588,0.70625,113199999.0
2005-04-05 00:55:00,0.70627,0.70639,0.70616,0.70627,81799999.0
2005-04-05 00:56:00,0.70629,0.70634,0.70614,0.70632,97199999.0
2005-04-05 00:57:00,0.70616,0.70642,0.70608,0.70631,78299999.0
2005-04-05 00:58:00,0.70617,0.70629,0.70602,0.70618,70800000.0
2005-04-05 00:59:00,0.70613,0.70624,0.70606,0.70624,125600001.0
2005-04-05 01:00:00,0.70589,0.70618,0.70579,0.70618,82500000.0
2005-04-05 01:01:00,0.70612,0.7064,0.70612,0.7063,31600000.0
2005-04-05 01:02:00,0.70639,0.70654,0.70584,0.70609,81900001.0
2005-04-05 01:03:00,0.70601,0.70632,0.70598,0.70605,100000000.0
2005-04-05 01:04:00,0.70619,0.70646,0.70619,0.70646,69699999.0
2005-04-05 01:05:00,0.70623,0.70648,0.70623,0.70645,84000000.0
2005-04-05 01:06:00,0.70633,0.70637,0.70612,0.70632,155900002.0
2005-04-05 01:07:00,0.70635,0.70637,0.70588,0.70626,86700000.0
2005-04-05 01:08:00,0.70637,0.70655,0.70609,0.70655,100200000.0
2005-04-05 01:09:00,0.70654,0.70654,0.70629,0.70654,98900000.0
2005-04-05 01:10:00,0.70662,0.70662,0.70573,0.70573,78600000.0
2005-04-05 01:11:00,0.70608,0.70626,0.70608,0.70615,68900002.0
2005-04-05 01:12:00,0.70616,0.70643,0.70606,0.70641,82399999.0
2005-04-05 01:13:00,0.70629,0.7065,0.70616,0.70616,117500002.0
2005-04-05 01:14:00,0.70573,0.70646,0.70573,0.70625,186500001.0
2005-04-05 01:15:00,0.70639,0.70643,0.70623,0.70643,128900001.0
2005-04-05 01:16:00,0.70635,0.70653,0.70632,0.70653,32700000.0
2005-04-05 01:17:00,0.70608,0.70624,0.70577,0.70577,164400000.0
2005-04-05 01:18:00,0.70589,0.7065,0.70589,0.7063,123700000.0
2005-04-05 01:19:00,0.70624,0.70641,0.70602,0.70637,122899999.0
2005-04-05 01:20:00,0.70641,0.7068,0.70629,0.7068,138500002.0
2005-04-05 01:21:00,0.70643,0.70684,0.70636,0.70676,135200000.0
2005-04-05 01:22:00,0.7064,0.70668,0.70625,0.70654,57400000.0
2005-04-05 01:23:00,0.70694,0.70699,0.70682,0.70685,116100001.0
2005-04-05 01:24:00,0.70712,0.70714,0.70631,0.70635,118300001.0
2005-04-05 01:25:00,0.70654,0.70687,0.70651,0.70685,193799999.0
2005-04-05 01:26:00,0.70688,0.70688,0.70647,0.70657,148899999.0
2005-04-05 01:27:00,0.70662,0.70671,0.70626,0.7065,99799999.0
2005-04-05 01:28:00,0.70669,0.7068,0.70653,0.70669,179500000.0
2005-04-05 01:29:00,0.70655,0.70677,0.70643,0.70649,137099999.0
2005-04-05 01:30:00,0.70699,0.70699,0.7067,0.7067,58500000.0
2005-04-05 01:31:00,0.70677,0.70689,0.70636,0.70646,114699998.0
2005-04-05 01:32:00,0.7066,0.7068,0.7065,0.70676,131100002.0
2005-04-05 01:33:00,0.7067,0.70682,0.70653,0.70663,103699999.0
2005-04-05 01:34:00,0.70677,0.70678,0.70667,0.70678,91300000.0
2005-04-05 01:35:00,0.70665,0.70679,0.70665,0.7067,114800000.0
2005-04-05 01:36:00,0.70663,0.70688,0.70663,0.70678,126099999.0
2005-04-05 01:37:00,0.70672,0.70686,0.70662,0.70668,111300001.0
2005-04-05 01:38:00,0.70682,0.7069,0.70672,0.70681,117500000.0
2005-04-05 01:39:00,0.70677,0.70699,0.70674,0.70696,55500000.0
2005-04-05 01:40:00,0.70697,0.70698,0.70669,0.7067,78400001.0
2005-04-05 01:41:00,0.70716,0.70716,0.70667,0.70684,131599999.0
2005-04-05 01:42:00,0.70697,0.70704,0.70687,0.70701,70800001.0
2005-04-05 01:43:00,0.70697,0.70709,0.70685,0.70703,101399998.0
2005-04-05 01:44:00,0.70689,0.70695,0.70672,0.70685,108899999.0
2005-04-05 01:45:00,0.70697,0.70711,0.70686,0.70711,91399999.0
2005-04-05 01:46:00,0.70711,0.70713,0.70663,0.70685,65200000.0
2005-04-05 01:47:00,0.7069,0.70701,0.70685,0.70689,92899999.0
2005-04-05 01:48:00,0.7068,0.70698,0.70673,0.70693,124100002.0
2005-04-05 01:49:00,0.7066,0.70693,0.7066,0.7067,61000001.0
2005-04-05 01:50:00,0.7065,0.70716,0.70643,0.70712,99400000.0
2005-04-05 01:51:00,0.70706,0.70722,0.70687,0.70708,96300001.0
2005-04-05 01:52:00,0.70696,0.70703,0.70661,0.70676,141600001.0
2005-04-05 01:53:00,0.70689,0.70689,0.70668,0.70685,116099998.0
2005-04-05 01:54:00,0.707,0.70701,0.70663,0.70685,64599999.0
2005-04-05 01:55:00,0.70692,0.70692,0.7067,0.7069,154299998.0
2005-04-05 01:56:00,0.70725,0.70725,0.70688,0.70712,70999999.0
2005-04-05 01:57:00,0.70714,0.70723,0.70686,0.70688,141999998.0
2005-04-05 01:58:00,0.70717,0.7072,0.70654,0.70668,120300000.0
2005-04-05 01:59:00,0.70638,0.70663,0.70625,0.70663,72500000.0
2005-04-05 02:00:00,0.70677,0.70679,0.70621,0.70657,148199999.0
2005-04-05 02:01:00,0.70665,0.7067,0.70629,0.70646,115500000.0
2005-04-05 02:02:00,0.70639,0.70649,0.70625,0.7063,124700000.0
2005-04-05 02:03:00,0.70622,0.70641,0.70591,0.70607,80400000.0
2005-04-05 02:04:00,0.70624,0.70634,0.70585,0.70608,90800001.0
2005-04-05 02:05:00,0.70577,0.70595,0.70563,0.70595,149799999.0
2005-04-05 02:06:00,0.70602,0.70604,0.70576,0.7059,94500001.0
2005-04-05 02:07:00,0.70588,0.70622,0.70588,0.70609,105700001.0
2005-04-05 02:08:00,0.70569,0.70581,0.7055,0.70557,131700000.0
2005-04-05 02:09:00,0.70579,0.70583,0.70542,0.70563,98000000.0
2005-04-05 02:10:00,0.7058,0.7058,0.7053,0.70557,76500001.0
2005-04-05 02:11:00,0.70556,0.70571,0.70546,0.7057,140299999.0
2005-04-05 02:12:00,0.70571,0.70581,0.70517,0.70543,158499999.0
2005-04-05 02:13:00,0.70563,0.70596,0.70541,0.70596,82800000.0
2005-04-05 02:14:00,0.70541,0.70575,0.70535,0.70575,124999998.0
2005-04-05 02:15:00,0.70553,0.70594,0.70553,0.70589,76299999.0
2005-04-05 02:16:00,0.70589,0.70605,0.70574,0.70593,75500000.0
2005-04-05 02:17:00,0.70582,0.70599,0.70581,0.7059,118600001.0
2005-04-05 02:18:00,0.70576,0.70618,0.70576,0.70597,149799999.0
2005-04-05 02:19:00,0.70631,0.70649,0.70606,0.7062,103800000.0
2005-04-05 02:20:00,0.70592,0.70621,0.7058,0.70615,86800000.0
2005-04-05 02:21:00,0.70588,0.70636,0.70588,0.7063,88100000.0
2005-04-05 02:22:00,0.7062,0.7063,0.70613,0.70625,143499998.0
2005-04-05 02:23:00,0.70595,0.706,0.70568,0.70582,157199999.0
2005-04-05 02:24:00,0.70602,0.70602,0.70564,0.70577,110400003.0
2005-04-05 02:25:00,0.70572,0.7059,0.70566,0.70579,137099998.0
2005-04-05 02:26:00,0.70587,0.70588,0.70545,0.70545,44500000.0
2005-04-05 02:27:00,0.7056,0.70579,0.7055,0.70568,142800000.0
2005-04-05 02:28:00,0.70573,0.70577,0.70557,0.7057,114400001.0
2005-04-05 02:29:00,0.7058,0.70599,0.7057,0.70577,77900000.0
2005-04-05 02:30:00,0.70597,0.7061,0.70549,0.7058,89400000.0
2005-04-05 02:31:00,0.70585,0.70586,0.70568,0.7058,79500000.0
2005-04-05 02:32:00,0.70601,0.70601,0.70572,0.70572,104799998.0
2005-04-05 02:33:00,0.7058,0.70592,0.70562,0.70569,72600000.0
2005-04-05 02:34:00,0.70575,0.70599,0.7057,0.70593,96799998.0
2005-04-05 02:35:00,0.7056,0.70578,0.70557,0.70574,77900000.0
2005-04-05 02:36:00,0.70561,0.70585,0.70557,0.70559,87900001.0
2005-04-05 02:37:00,0.70568,0.70596,0.70561,0.70582,94199999.0
2005-04-05 02:38:00,0.70562,0.70588,0.70549,0.7057,80499999.0
2005-04-05 02:39:00,0.70566,0.70616,0.70552,0.70616,101900000.0
2005-04-05 02:40:00,0.70573,0.70603,0.7056,0.70578,106799999.0
2005-04-05 02:41:00,0.70561,0.70591,0.70539,0.70547,94199999.0
2005-04-05 02:42:00,0.70547,0.70566,0.70523,0.70528,129000000.0
2005-04-05 02:43:00,0.70552,0.70568,0.70525,0.70533,82100000.0
2005-04-05 02:44:00,0.70549,0.70566,0.70538,0.70553,118900000.0
2005-04-05 02:45:00,0.70571,0.70575,0.70532,0.70546,100000001.0
2005-04-05 02:46:00,0.70538,0.70563,0.7053,0.7053,106499999.0
2005-04-05 02:47:00,0.70526,0.70559,0.70514,0.70558,77399999.0
2005-04-05 02:48:00,0.70565,0.70573,0.70533,0.70573,67899999.0
2005-04-05 02:49:00,0.70554,0.70568,0.70547,0.70552,140799999.0
2005-04-05 02:50:00,0.70536,0.70573,0.70535,0.70572,118100000.0
2005-04-05 02:51:00,0.7057,0.7057,0.70524,0.70526,137200002.0
2005-04-05 02:52:00,0.70535,0.70551,0.70531,0.70546,111499999.0
2005-04-05 02:53:00,0.70549,0.70566,0.70523,0.70523,91499999.0
2005-04-05 02:54:00,0.70537,0.70542,0.70511,0.70527,82000000.0
2005-04-05 02:55:00,0.70557,0.70557,0.70526,0.70535,96099999.0
2005-04-05 02:56:00,0.70513,0.7057,0.70508,0.70561,100199999.0
2005-04-05 02:57:00,0.7053,0.7056,0.7053,0.70535,131700001.0
2005-04-05 02:58:00,0.70528,0.70544,0.70507,0.70507,86100000.0
2005-04-05 02:59:00,0.70509,0.70538,0.70501,0.70525,127400000.0
2005-04-05 03:00:00,0.70544,0.70558,0.70528,0.70548,140500000.0
2005-04-05 03:01:00,0.70543,0.70547,0.70495,0.70512,107799999.0
2005-04-05 03:02:00,0.705,0.70527,0.70485,0.70491,107300000.0
2005-04-05 03:03:00,0.7049,0.70505,0.70481,0.70494,128299999.0
2005-04-05 03:04:00,0.70498,0.70526,0.70496,0.70526,96499999.0
2005-04-05 03:05:00,0.70527,0.70527,0.70472,0.70493,172000001.0
2005-04-05 03:06:00,0.70477,0.70488,0.70446,0.70446,125300000.0
2005-04-05 03:07:00,0.7045,0.70497,0.70438,0.70497,82000000.0
2005-04-05 03:08:00,0.70424,0.70455,0.70395,0.70395,159199999.0
2005-04-05 03:09:00,0.70397,0.70404,0.70364,0.70397,129799998.0
2005-04-05 03:10:00,0.70421,0.70429,0.70389,0.70389,74500000.0
2005-04-05 03:11:00,0.70377,0.70422,0.70377,0.70422,59100000.0
2005-04-05 03:12:00,0.70415,0.70434,0.70387,0.70416,90000000.0
2005-04-05 03:13:00,0.70439,0.7044,0.70404,0.70435,52699999.0
2005-04-05 03:14:00,0.70437,0.70464,0.70414,0.70464,115599999.0
2005-04-05 03:15:00,0.70452,0.70461,0.70421,0.70432,98499998.0
2005-04-05 03:16:00,0.70471,0.70492,0.70456,0.70492,92400000.0
2005-04-05 03:17:00,0.7049,0.705,0.70447,0.70461,122700000.0
2005-04-05 03:18:00,0.70452,0.7046,0.70433,0.70433,69900000.0
2005-04-05 03:19:00,0.70414,0.70439,0.70413,0.70413,102199999.0
2005-04-05 03:20:00,0.70401,0.70441,0.70394,0.70418,71600000.0
2005-04-05 03:21:00,0.70403,0.70455,0.70398,0.70455,116700000.0
2005-04-05 03:22:00,0.70449,0.70464,0.70426,0.70448,71000000.0
2005-04-05 03:23:00,0.70429,0.70441,0.70418,0.70427,135000000.0
2005-04-05 03:24:00,0.7043,0.7045,0.70404,0.70405,129399998.0
2005-04-05 03:25:00,0.7043,0.70454,0.7042,0.7045,146800000.0
2005-04-05 03:26:00,0.70446,0.70447,0.70409,0.70417,67799999.0
2005-04-05 03:27:00,0.70451,0.70455,0.70397,0.70428,132700001.0
2005-04-05 03:28:00,0.70462,0.70462,0.70413,0.70413,112799999.0
2005-04-05 03:29:00,0.70472,0.70472,0.70447,0.70447,91200000.0
2005-04-05 03:30:00,0.70476,0.70497,0.70453,0.70464,96000001.0
2005-04-05 03:31:00,0.7049,0.70513,0.70474,0.70513,58500000.0
2005-04-05 03:32:00,0.70495,0.70533,0.70475,0.705,54900000.0
2005-04-05 03:33:00,0.70479,0.70499,0.70465,0.70465,113900000.0
2005-04-05 03:34:00,0.70469,0.70502,0.70468,0.70477,121900001.0
2005-04-05 03:35:00,0.70495,0.70504,0.70472,0.70472,95199999.0
2005-04-05 03:36:00,0.70472,0.70482,0.70455,0.70465,99600000.0
2005-04-05 03:37:00,0.7046,0.70478,0.7043,0.7043,70000000.0
2005-04-05 03:38:00,0.70436,0.70466,0.70436,0.70456,70600000.0
2005-04-05 03:39:00,0.70428,0.70443,0.70419,0.70443,100700000.0
2005-04-05 03:40:00,0.70446,0.70457,0.70403,0.70407,130700000.0
2005-04-05 03:41:00,0.70398,0.70446,0.70398,0.70438,101899999.0
2005-04-05 03:42:00,0.7041,0.70421,0.70381,0.70421,98899998.0
2005-04-05 03:43:00,0.7042,0.70439,0.70376,0.70428,91400000.0
2005-04-05 03:44:00,0.70413,0.7044,0.70399,0.70412,115399999.0
2005-04-05 03:45:00,0.70415,0.70441,0.70404,0.70424,82900000.0
2005-04-05 03:46:00,0.70441,0.70443,0.70411,0.70426,73400000.0
2005-04-05 03:47:00,0.7039,0.70409,0.70375,0.70396,155199999.0
2005-04-05 03:48:00,0.70402,0.70415,0.7039,0.70415,136200000.0
2005-04-05 03:49:00,0.70402,0.70439,0.70392,0.70439,94100000.0
2005-04-05 03:50:00,0.70425,0.70439,0.70415,0.70431,111000000.0
2005-04-05 03:51:00,0.70413,0.70425,0.70397,0.70408,83700000.0
2005-04-05 03:52:00,0.70384,0.7041,0.70371,0.70383,150600003.0
2005-04-05 03:53:00,0.70386,0.70405,0.70375,0.7038,97500000.0
2005-04-05 03:54:00,0.70391,0.70434,0.70391,0.70434,76400000.0
2005-04-05 03:55:00,0.70416,0.70428,0.70407,0.7042,92100000.0
2005-04-05 03:56:00,0.70438,0.70443,0.70388,0.70399,82300001.0
2005-04-05 03:57:00,0.7042,0.70425,0.70381,0.70418,93100000.0
2005-04-05 03:58:00,0.70426,0.70433,0.70401,0.70432,117999999.0
2005-04-05 03:59:00,0.70445,0.70448,0.704,0.70419,191499999.0
2005-04-05 04:00:00,0.70437,0.70447,0.70418,0.70442,95700001.0
2005-04-05 04:01:00,0.70437,0.70476,0.70437,0.70472,81300000.0
2005-04-05 04:02:00,0.70422,0.7044,0.70416,0.70416,102999998.0
2005-04-05 04:03:00,0.70452,0.70456,0.70422,0.70433,158000001.0
2005-04-05 04:04:00,0.70423,0.70453,0.70418,0.70431,64400000.0
2005-04-05 04:05:00,0.70434,0.70434,0.70423,0.70425,112000000.0
2005-04-05 04:06:00,0.70435,0.70478,0.70435,0.7047,181400000.0
2005-04-05 04:07:00,0.70474,0.70474,0.70423,0.70449,143000002.0
2005-04-05 04:08:00,0.70451,0.70465,0.70432,0.70465,123200002.0
2005-04-05 04:09:00,0.70455,0.70541,0.70442,0.7051,143699998.0
2005-04-05 04:10:00,0.7043,0.70507,0.70427,0.70493,88500000.0
2005-04-05 04:11:00,0.70472,0.70472,0.70453,0.7046,77800001.0
2005-04-05 04:12:00,0.70463,0.70506,0.70458,0.70499,69400000.0
2005-04-05 04:13:00,0.70476,0.70504,0.70458,0.70504,97099999.0
2005-04-05 04:14:00,0.70505,0.70508,0.70437,0.7044,116399999.0
2005-04-05 04:15:00,0.70476,0.70476,0.70441,0.70446,115999999.0
2005-04-05 04:16:00,0.70444,0.70485,0.70444,0.70485,92200000.0
2005-04-05 04:17:00,0.70474,0.70489,0.70449,0.70489,135899998.0
2005-04-05 04:18:00,0.70507,0.70507,0.70432,0.70435,184499999.0
2005-04-05 04:19:00,0.70438,0.70473,0.70423,0.70464,92500000.0
2005-04-05 04:20:00,0.70438,0.70468,0.70435,0.70462,86600000.0
2005-04-05 04:21:00,0.70458,0.70487,0.70448,0.70448,105700001.0
2005-04-05 04:22:00,0.70498,0.70509,0.70481,0.70481,70200000.0
2005-04-05 04:23:00,0.70485,0.70489,0.70443,0.70443,108499999.0
2005-04-05 04:24:00,0.70488,0.70499,0.70474,0.70482,59000000.0
2005-04-05 04:25:00,0.70472,0.70495,0.70468,0.70474,93999999.0
2005-04-05 04:26:00,0.70463,0.70482,0.70455,0.7047,121300001.0
2005-04-05 04:27:00,0.70469,0.70489,0.7045,0.7047,112299999.0
2005-04-05 04:28:00,0.70492,0.70492,0.70461,0.70467,117799999.0
2005-04-05 04:29:00,0.70487,0.70506,0.70457,0.70488,95300001.0
2005-04-05 04:30:00,0.70486,0.70486,0.70453,0.7046,99499999.0
2005-04-05 04:31:00,0.70455,0.70487,0.70455,0.70475,123499999.0
2005-04-05 04:32:00,0.70482,0.70503,0.70473,0.70473,74299999.0
2005-04-05 04:33:00,0.70469,0.70499,0.70469,0.70499,80199999.0
2005-04-05 04:34:00,0.70478,0.70491,0.70426,0.70426,91800001.0
2005-04-05 04:35:00,0.70411,0.70455,0.70411,0.70444,111099999.0
2005-04-05 04:36:00,0.70443,0.70473,0.70431,0.7045,169099999.0
2005-04-05 04:37:00,0.70464,0.70484,0.70453,0.70476,133899999.0
2005-04-05 04:38:00,0.70483,0.70523,0.70451,0.70477,90399999.0
2005-04-05 04:39:00,0.70497,0.70512,0.7048,0.70501,63200001.0
2005-04-05 04:40:00,0.70501,0.70509,0.70484,0.70492,105000001.0
2005-04-05 04:41:00,0.70496,0.70496,0.70462,0.70462,70900002.0
2005-04-05 04:42:00,0.70477,0.70491,0.70449,0.70466,86499999.0
2005-04-05 04:43:00,0.70465,0.70509,0.70465,0.70486,92099999.0
2005-04-05 04:44:00,0.70498,0.70505,0.70474,0.7048,118700001.0
2005-04-05 04:45:00,0.70476,0.70509,0.70476,0.70509,86000001.0
2005-04-05 04:46:00,0.70486,0.70514,0.70471,0.70492,144599997.0
2005-04-05 04:47:00,0.70499,0.7051,0.70478,0.70483,96600000.0
2005-04-05 04:48:00,0.70484,0.70493,0.70465,0.70481,106500000.0
2005-04-05 04:49:00,0.70479,0.70479,0.70421,0.70452,119899999.0
2005-04-05 04:50:00,0.70458,0.70461,0.70441,0.70446,78700000.0
2005-04-05 04:51:00,0.70437,0.70446,0.70427,0.7044,84100001.0
2005-04-05 04:52:00,0.70453,0.70456,0.70435,0.70446,88500000.0
2005-04-05 04:53:00,0.70434,0.70454,0.70405,0.70426,150899998.0
2005-04-05 04:54:00,0.70439,0.7046,0.7043,0.70458,102700000.0
2005-04-05 04:55:00,0.70439,0.70461,0.70427,0.70461,71299999.0
2005-04-05 04:56:00,0.70448,0.70458,0.70408,0.70424,80299999.0
2005-04-05 04:57:00,0.7042,0.70436,0.70406,0.70433,76400000.0
2005-04-05 04:58:00,0.70412,0.7046,0.70412,0.70452,85400000.0
2005-04-05 04:59:00,0.70428,0.70452,0.70415,0.70443,79300000.0
2005-04-05 05:00:00,0.70428,0.70459,0.70421,0.70441,98100000.0
2005-04-05 05:01:00,0.7042,0.70445,0.70415,0.70424,106599999.0
2005-04-05 05:02:00,0.70452,0.70452,0.70411,0.70441,84600000.0
2005-04-05 05:03:00,0.70476,0.70476,0.70414,0.70414,72399999.0
2005-04-05 05:04:00,0.70429,0.70438,0.70408,0.70433,138899999.0
2005-04-05 05:05:00,0.70418,0.70448,0.70412,0.70423,81300000.0
2005-04-05 05:06:00,0.70414,0.70423,0.70394,0.70404,65700000.0
2005-04-05 05:07:00,0.70391,0.7041,0.70374,0.70384,91100000.0
2005-04-05 05:08:00,0.70386,0.70401,0.70366,0.70378,90300001.0
2005-04-05 05:09:00,0.70411,0.7042,0.70401,0.7042,104300002.0
2005-04-05 05:10:00,0.7041,0.7041,0.70378,0.70378,105000000.0
2005-04-05 05:11:00,0.70403,0.70449,0.70391,0.70424,126600002.0
2005-04-05 05:12:00,0.70423,0.70438,0.70399,0.70432,116599999.0
2005-04-05 05:13:00,0.70413,0.70424,0.70393,0.70408,109899999.0
2005-04-05 05:14:00,0.70388,0.70417,0.70383,0.70415,75400000.0
2005-04-05 05:15:00,0.70415,0.70431,0.7039,0.7039,73200000.0
2005-04-05 05:16:00,0.70371,0.70388,0.70352,0.70358,82000002.0
2005-04-05 05:17:00,0.70385,0.70389,0.7037,0.70381,77300000.0
2005-04-05 05:18:00,0.70385,0.70397,0.70352,0.70352,148999999.0
2005-04-05 05:19:00,0.70371,0.70415,0.70371,0.70415,51100000.0
2005-04-05 05:20:00,0.70396,0.70421,0.70385,0.70409,106999999.0
2005-04-05 05:21:00,0.70413,0.70435,0.70402,0.70435,95000000.0
2005-04-05 05:22:00,0.70421,0.70421,0.70395,0.70417,103000001.0
2005-04-05 05:23:00,0.70403,0.70406,0.70388,0.70388,57300000.0
2005-04-05 05:24:00,0.70414,0.70424,0.70393,0.70412,93199998.0
2005-04-05 05:25:00,0.70406,0.70426,0.70399,0.704,144700002.0
2005-04-05 05:26:00,0.70407,0.70436,0.70407,0.70413,75900000.0
2005-04-05 05:27:00,0.70414,0.70428,0.70387,0.70425,96500000.0
2005-04-05 05:28:00,0.70419,0.70423,0.70393,0.70423,144099999.0
2005-04-05 05:29:00,0.70431,0.7045,0.70431,0.7045,78999999.0
2005-04-05 05:30:00,0.70438,0.70441,0.70413,0.70413,103700000.0
2005-04-05 05:31:00,0.70453,0.70453,0.70397,0.70407,83700000.0
2005-04-05 05:32:00,0.70424,0.7044,0.70398,0.70427,158200002.0
2005-04-05 05:33:00,0.70442,0.7045,0.70412,0.70433,113000001.0
2005-04-05 05:34:00,0.70432,0.7046,0.70421,0.70434,104899998.0
2005-04-05 05:35:00,0.70438,0.70463,0.70429,0.7044,102000001.0
2005-04-05 05:36:00,0.70433,0.70449,0.70401,0.70434,142900000.0
2005-04-05 05:37:00,0.70449,0.70463,0.70434,0.7044,77100000.0
2005-04-05 05:38:00,0.70428,0.70469,0.70422,0.70469,71399999.0
2005-04-05 05:39:00,0.7045,0.7048,0.7045,0.7048,47900000.0
2005-04-05 05:40:00,0.70482,0.70491,0.70456,0.70456,74399999.0
2005-04-05 05:41:00,0.70462,0.70489,0.70457,0.70467,151200001.0
2005-04-05 05:42:00,0.7047,0.70486,0.70456,0.70475,90500001.0
2005-04-05 05:43:00,0.70473,0.70473,0.70448,0.70448,44999999.0
2005-04-05 05:44:00,0.70472,0.70481,0.70454,0.70474,83700000.0
2005-04-05 05:45:00,0.70485,0.70492,0.70457,0.70468,143499999.0
2005-04-05 05:46:00,0.70468,0.705,0.70456,0.70462,101800000.0
2005-04-05 05:47:00,0.70466,0.70467,0.7044,0.70453,138899999.0
2005-04-05 05:48:00,0.70492,0.70494,0.70457,0.70459,101700001.0
2005-04-05 05:49:00,0.70468,0.70492,0.70461,0.70492,82199998.0
2005-04-05 05:50:00,0.70487,0.70505,0.70472,0.70478,100199999.0
2005-04-05 05:51:00,0.70501,0.70504,0.70468,0.70468,63400000.0
2005-04-05 05:52:00,0.70483,0.7051,0.70483,0.70488,115600001.0
2005-04-05 05:53:00,0.70493,0.70521,0.70493,0.70521,100600000.0
2005-04-05 05:54:00,0.7049,0.70534,0.7048,0.70524,145900000.0
2005-04-05 05:55:00,0.70485,0.7052,0.7048,0.7052,72200000.0
2005-04-05 05:56:00,0.70515,0.70515,0.70482,0.7049,58100000.0
2005-04-05 05:57:00,0.70499,0.70524,0.70477,0.70477,60700000.0
2005-04-05 05:58:00,0.70497,0.70514,0.70494,0.70514,128100002.0
2005-04-05 05:59:00,0.70523,0.70536,0.7051,0.70531,130499998.0
2005-04-05 06:00:00,0.7053,0.70555,0.70518,0.70548,65400000.0
2005-04-05 06:01:00,0.7054,0.7054,0.70516,0.70518,101500001.0
2005-04-05 06:02:00,0.70522,0.70548,0.7051,0.70541,127300001.0
2005-04-05 06:03:00,0.70537,0.70553,0.70529,0.70544,114199999.0
2005-04-05 06:04:00,0.70556,0.70576,0.70541,0.70545,100200000.0
2005-04-05 06:05:00,0.70562,0.70571,0.70555,0.70555,88600000.0
2005-04-05 06:06:00,0.70572,0.70572,0.70526,0.70526,102199995.0
2005-04-05 06:07:00,0.70526,0.70564,0.70526,0.7054,116199999.0
2005-04-05 06:08:00,0.70521,0.7054,0.70511,0.70537,95999999.0
2005-04-05 06:09:00,0.70513,0.70542,0.70511,0.70512,160599997.0
2005-04-05 06:10:00,0.70564,0.70577,0.70555,0.70559,77400000.0
2005-04-05 06:11:00,0.70508,0.70527,0.70495,0.70496,159400001.0
2005-04-05 06:12:00,0.70511,0.70533,0.705,0.70533,116999999.0
2005-04-05 06:13:00,0.70541,0.70545,0.70521,0.7053,116499999.0
2005-04-05 06:14:00,0.70519,0.70548,0.70514,0.70533,83500000.0
2005-04-05 06:15:00,0.70521,0.70533,0.70511,0.70524,164999998.0
2005-04-05 06:16:00,0.70544,0.70552,0.70523,0.70552,149600000.0
2005-04-05 06:17:00,0.70531,0.70549,0.70517,0.70528,82000000.0
2005-04-05 06:18:00,0.70528,0.70544,0.70514,0.70514,96400000.0
2005-04-05 06:19:00,0.70529,0.70545,0.70516,0.70545,85199998.0
2005-04-05 06:20:00,0.70547,0.70576,0.70539,0.70576,106199999.0
2005-04-05 06:21:00,0.70508,0.70559,0.70508,0.70559,144900000.0
2005-04-05 06:22:00,0.70557,0.70557,0.70512,0.70513,111100001.0
2005-04-05 06:23:00,0.7051,0.70531,0.70502,0.70505,139100002.0
2005-04-05 06:24:00,0.70526,0.70551,0.70523,0.70548,75000000.0
2005-04-05 06:25:00,0.70562,0.70563,0.70524,0.70524,98800001.0
2005-04-05 06:26:00,0.70524,0.70534,0.70508,0.70515,115699998.0
2005-04-05 06:27:00,0.70506,0.70549,0.70496,0.70496,90800000.0
2005-04-05 06:28:00,0.70529,0.70545,0.70517,0.70528,83500001.0
2005-04-05 06:29:00,0.70513,0.70542,0.70505,0.70542,56500000.0
2005-04-05 06:30:00,0.70551,0.70555,0.70511,0.70531,159099998.0
2005-04-05 06:31:00,0.70552,0.70558,0.70525,0.70526,150399999.0
2005-04-05 06:32:00,0.70555,0.7056,0.70523,0.70535,104800001.0
2005-04-05 06:33:00,0.70526,0.70547,0.70526,0.70538,63000000.0
2005-04-05 06:34:00,0.70537,0.7054,0.7052,0.70529,61599999.0
2005-04-05 06:35:00,0.70538,0.70546,0.70526,0.70534,101200002.0
2005-04-05 06:36:00,0.70504,0.70541,0.70504,0.70533,105700002.0
2005-04-05 06:37:00,0.70522,0.70543,0.70522,0.70534,39400000.0
2005-04-05 06:38:00,0.70528,0.70547,0.70518,0.70545,99699998.0
2005-04-05 06:39:00,0.70528,0.70551,0.70528,0.70547,100500000.0
2005-04-05 06:40:00,0.70549,0.70557,0.70499,0.70527,130500000.0
2005-04-05 06:41:00,0.7051,0.7055,0.70499,0.70547,103799997.0
2005-04-05 06:42:00,0.7052,0.70548,0.7052,0.70545,58500000.0
2005-04-05 06:43:00,0.70524,0.70536,0.70522,0.70526,80600000.0
2005-04-05 06:44:00,0.70543,0.70558,0.70534,0.70541,129000000.0
2005-04-05 06:45:00,0.70551,0.70557,0.70524,0.70524,82800000.0
2005-04-05 06:46:00,0.70551,0.70552,0.70512,0.70544,86699998.0
2005-04-05 06:47:00,0.70565,0.70575,0.70545,0.70555,140300000.0
2005-04-05 06:48:00,0.70534,0.7055,0.70514,0.7054,138699998.0
2005-04-05 06:49:00,0.70533,0.70573,0.70522,0.70566,127200001.0
2005-04-05 06:50:00,0.70552,0.70559,0.70512,0.70523,103900000.0
2005-04-05 06:51:00,0.70572,0.70572,0.70528,0.70529,73699999.0
2005-04-05 06:52:00,0.7054,0.70564,0.7054,0.70563,176700001.0
2005-04-05 06:53:00,0.70553,0.70576,0.70545,0.70576,85100000.0
2005-04-05 06:54:00,0.70566,0.70566,0.70534,0.70545,32500000.0
2005-04-05 06:55:00,0.70533,0.70562,0.70533,0.70549,75900000.0
2005-04-05 06:56:00,0.70555,0.70566,0.70539,0.7055,80400000.0
2005-04-05 06:57:00,0.70564,0.7058,0.7054,0.70567,77099999.0
2005-04-05 06:58:00,0.70552,0.70563,0.70511,0.7055,108299999.0
2005-04-05 06:59:00,0.70546,0.7062,0.70546,0.7062,84700000.0
2005-04-05 07:00:00,0.70627,0.70642,0.70567,0.70567,144799997.0
2005-04-05 07:01:00,0.70558,0.70597,0.70554,0.7056,77200000.0
2005-04-05 07:02:00,0.70583,0.7059,0.70548,0.70587,153000004.0
2005-04-05 07:03:00,0.70587,0.70587,0.70535,0.7055,128300000.0
2005-04-05 07:04:00,0.70566,0.70592,0.70566,0.70581,85299999.0
2005-04-05 07:05:00,0.70568,0.70568,0.70533,0.70551,55900000.0
2005-04-05 07:06:00,0.70553,0.70575,0.70541,0.7057,91500000.0
2005-04-05 07:07:00,0.70573,0.70579,0.7055,0.70564,37500000.0
2005-04-05 07:08:00,0.70576,0.70589,0.70541,0.70557,57500000.0
2005-04-05 07:09:00,0.7056,0.70588,0.70539,0.70588,67100000.0
2005-04-05 07:10:00,0.70568,0.70589,0.70555,0.70587,111100000.0
2005-04-05 07:11:00,0.70553,0.70565,0.70545,0.70558,89200001.0
2005-04-05 07:12:00,0.70545,0.70568,0.70541,0.70568,72400000.0
2005-04-05 07:13:00,0.70563,0.70565,0.70536,0.70538,112599998.0
2005-04-05 07:14:00,0.70517,0.70547,0.70516,0.70524,94999999.0
2005-04-05 07:15:00,0.70521,0.70543,0.70512,0.70512,85400000.0
2005-04-05 07:16:00,0.70499,0.70534,0.70493,0.70521,57300001.0
2005-04-05 07:17:00,0.70516,0.70523,0.70482,0.70503,105999999.0
2005-04-05 07:18:00,0.70488,0.70532,0.70487,0.7051,135300000.0
2005-04-05 07:19:00,0.70495,0.70524,0.7049,0.70502,149400002.0
2005-04-05 07:20:00,0.7048,0.70519,0.70479,0.70506,146600001.0
2005-04-05 07:21:00,0.70497,0.70516,0.70489,0.70494,86200000.0
2005-04-05 07:22:00,0.70491,0.70512,0.70477,0.705,117000001.0
2005-04-05 07:23:00,0.70497,0.70519,0.70489,0.70519,53199999.0
2005-04-05 07:24:00,0.70513,0.70513,0.7049,0.70499,88900001.0
2005-04-05 07:25:00,0.7052,0.70535,0.70506,0.70535,138500002.0
2005-04-05 07:26:00,0.7054,0.7054,0.70481,0.70481,102499998.0
2005-04-05 07:27:00,0.70505,0.70516,0.70479,0.70497,112399999.0
2005-04-05 07:28:00,0.7052,0.7053,0.7051,0.7053,194900003.0
2005-04-05 07:29:00,0.70511,0.70517,0.70476,0.70494,159699998.0
2005-04-05 07:30:00,0.70496,0.70505,0.70479,0.70492,79700000.0
2005-04-05 07:31:00,0.70494,0.70503,0.70453,0.70465,106500000.0
2005-04-05 07:32:00,0.70466,0.70473,0.70456,0.70456,119600001.0
2005-04-05 07:33:00,0.70465,0.70487,0.70448,0.70487,85100000.0
2005-04-05 07:34:00,0.70481,0.70482,0.70448,0.70448,113700002.0
2005-04-05 07:35:00,0.70458,0.70489,0.70449,0.70449,146099997.0
2005-04-05 07:36:00,0.70471,0.70487,0.70461,0.70481,98600001.0
2005-04-05 07:37:00,0.70472,0.70478,0.70455,0.70468,68400000.0
2005-04-05 07:38:00,0.70468,0.70487,0.70447,0.70487,140100000.0
2005-04-05 07:39:00,0.70474,0.7049,0.70461,0.70485,85300001.0
2005-04-05 07:40:00,0.70475,0.70493,0.70468,0.70478,116800000.0
2005-04-05 07:41:00,0.70474,0.70477,0.70446,0.70446,66599999.0
2005-04-05 07:42:00,0.705,0.705,0.70464,0.70468,117800000.0
2005-04-05 07:43:00,0.70474,0.7048,0.70447,0.70463,106800001.0
2005-04-05 07:44:00,0.70461,0.70481,0.70451,0.70475,128000000.0
2005-04-05 07:45:00,0.70489,0.70503,0.70458,0.70465,149500002.0
2005-04-05 07:46:00,0.70489,0.70521,0.70472,0.70479,86700000.0
2005-04-05 07:47:00,0.70462,0.70495,0.70462,0.7049,77400001.0
2005-04-05 07:48:00,0.7048,0.705,0.70469,0.70499,168199999.0
2005-04-05 07:49:00,0.70501,0.70505,0.70458,0.70468,101599999.0
2005-04-05 07:50:00,0.70453,0.70495,0.70441,0.70483,103399998.0
2005-04-05 07:51:00,0.70476,0.70484,0.70446,0.70474,116300000.0
2005-04-05 07:52:00,0.70481,0.70489,0.70456,0.70456,118599999.0
2005-04-05 07:53:00,0.7047,0.70503,0.70468,0.7048,127199999.0
2005-04-05 07:54:00,0.70464,0.70493,0.70464,0.70472,87800001.0
2005-04-05 07:55:00,0.70477,0.70497,0.70476,0.70485,137599999.0
2005-04-05 07:56:00,0.70493,0.70493,0.70474,0.70474,142299999.0
2005-04-05 07:57:00,0.70486,0.70486,0.70457,0.70466,122800000.0
2005-04-05 07:58:00,0.70463,0.70517,0.70463,0.705,70100000.0
2005-04-05 07:59:00,0.70495,0.70495,0.70436,0.70441,119499999.0
2005-04-05 08:00:00,0.70449,0.70474,0.70434,0.7045,115599998.0
2005-04-05 08:01:00,0.70484,0.70484,0.70444,0.70463,77700000.0
2005-04-05 08:02:00,0.70492,0.70501,0.70472,0.70482,107099998.0
2005-04-05 08:03:00,0.70495,0.70502,0.70472,0.70483,75600000.0
2005-04-05 08:04:00,0.70485,0.70512,0.70468,0.70485,109300000.0
2005-04-05 08:05:00,0.70475,0.70517,0.70466,0.70476,73500000.0
2005-04-05 08:06:00,0.70483,0.70514,0.70483,0.70508,163000003.0
2005-04-05 08:07:00,0.7051,0.70529,0.70498,0.70515,76100000.0
2005-04-05 08:08:00,0.70514,0.70518,0.70475,0.70475,136299999.0
2005-04-05 08:09:00,0.70463,0.70506,0.7045,0.70506,132300002.0
2005-04-05 08:10:00,0.70461,0.70486,0.70461,0.70471,127800000.0
2005-04-05 08:11:00,0.70477,0.70504,0.70477,0.70485,89000001.0
2005-04-05 08:12:00,0.70474,0.70494,0.70464,0.70485,90599999.0
2005-04-05 08:13:00,0.70481,0.70502,0.70471,0.7048,78599999.0
2005-04-05 08:14:00,0.70479,0.70498,0.70457,0.70457,80300000.0
2005-04-05 08:15:00,0.70473,0.70499,0.70471,0.70492,152100000.0
2005-04-05 08:16:00,0.70486,0.70514,0.7048,0.70485,124200000.0
2005-04-05 08:17:00,0.70497,0.70512,0.70476,0.70476,109800000.0
2005-04-05 08:18:00,0.70475,0.70512,0.70471,0.70487,72599999.0
2005-04-05 08:19:00,0.70487,0.70514,0.70487,0.705,124300000.0
2005-04-05 08:20:00,0.7049,0.7049,0.70455,0.70455,99300001.0
2005-04-05 08:21:00,0.70454,0.70484,0.70454,0.70473,92700001.0
2005-04-05 08:22:00,0.70499,0.70499,0.70442,0.70442,117900000.0
2005-04-05 08:23:00,0.70464,0.70494,0.70452,0.70494,84799999.0
2005-04-05 08:24:00,0.70462,0.70486,0.70462,0.7048,64200000.0
2005-04-05 08:25:00,0.70477,0.70491,0.70458,0.70458,87700001.0
2005-04-05 08:26:00,0.70456,0.70496,0.70456,0.70481,139899999.0
2005-04-05 08:27:00,0.70492,0.70496,0.7047,0.7047,71300001.0
2005-04-05 08:28:00,0.70459,0.70497,0.70453,0.70485,125200000.0
2005-04-05 08:29:00,0.70491,0.70503,0.70472,0.705,102099999.0
2005-04-05 08:30:00,0.70489,0.70493,0.7046,0.70463,93900000.0
2005-04-05 08:31:00,0.70493,0.70507,0.70467,0.70476,60699999.0
2005-04-05 08:32:00,0.70477,0.70493,0.7046,0.70493,137899999.0
2005-04-05 08:33:00,0.70462,0.70486,0.70443,0.70449,144799999.0
2005-04-05 08:34:00,0.70479,0.70479,0.70443,0.70456,141000002.0
2005-04-05 08:35:00,0.70448,0.70468,0.7044,0.70464,103199999.0
2005-04-05 08:36:00,0.70415,0.70451,0.70415,0.70426,81400001.0
2005-04-05 08:37:00,0.70411,0.7044,0.70399,0.70438,78200000.0
2005-04-05 08:38:00,0.70456,0.70468,0.70436,0.70452,116300001.0
2005-04-05 08:39:00,0.70434,0.70464,0.70426,0.7046,102000000.0
2005-04-05 08:40:00,0.70458,0.70458,0.7042,0.70435,88400000.0
2005-04-05 08:41:00,0.70416,0.70432,0.70389,0.70413,175699999.0
2005-04-05 08:42:00,0.70439,0.70444,0.704,0.704,81799999.0
2005-04-05 08:43:00,0.70425,0.70444,0.7041,0.70427,119300000.0
2005-04-05 08:44:00,0.70421,0.70434,0.70412,0.7042,74899999.0
2005-04-05 08:45:00,0.70424,0.70443,0.70417,0.70417,76199999.0
2005-04-05 08:46:00,0.70457,0.70457,0.70419,0.70427,107000000.0
2005-04-05 08:47:00,0.70431,0.70431,0.70398,0.70403,33400000.0
2005-04-05 08:48:00,0.70397,0.70429,0.70384,0.70428,106199999.0
2005-04-05 08:49:00,0.70413,0.7042,0.70398,0.70398,85200000.0
2005-04-05 08:50:00,0.70403,0.7041,0.70383,0.70407,99800001.0
2005-04-05 08:51:00,0.70424,0.70432,0.70372,0.70373,98500000.0
2005-04-05 08:52:00,0.70387,0.70398,0.70371,0.70398,168999997.0
2005-04-05 08:53:00,0.70394,0.70403,0.70366,0.70377,107800000.0
2005-04-05 08:54:00,0.70372,0.70386,0.70353,0.70358,105799999.0
2005-04-05 08:55:00,0.70369,0.70386,0.70353,0.70365,90299999.0
2005-04-05 08:56:00,0.7038,0.70391,0.70337,0.70357,88499999.0
2005-04-05 08:57:00,0.70341,0.70387,0.70332,0.70355,134600000.0
2005-04-05 08:58:00,0.70348,0.70387,0.70336,0.70372,109900000.0
2005-04-05 08:59:00,0.70353,0.70383,0.70351,0.70383,144999999.0
2005-04-05 09:00:00,0.70365,0.70412,0.7036,0.70374,155199998.0
2005-04-05 09:01:00,0.70417,0.70427,0.70378,0.70416,120400000.0
2005-04-05 09:02:00,0.70398,0.70402,0.70357,0.70357,77200000.0
2005-04-05 09:03:00,0.70383,0.70409,0.70371,0.70402,90399999.0
2005-04-05 09:04:00,0.70387,0.70408,0.70365,0.70396,140300000.0
2005-04-05 09:05:00,0.70398,0.70462,0.70391,0.70462,97200000.0
2005-04-05 09:06:00,0.70396,0.7043,0.70394,0.70412,64600000.0
2005-04-05 09:07:00,0.70436,0.70446,0.7042,0.7043,99099997.0
2005-04-05 09:08:00,0.70436,0.70446,0.70409,0.70423,136900000.0
2005-04-05 09:09:00,0.70429,0.70438,0.70403,0.7041,77900000.0
2005-04-05 09:10:00,0.70378,0.70431,0.70362,0.70424,91000001.0
2005-04-05 09:11:00,0.70418,0.70441,0.70405,0.70436,82199999.0
2005-04-05 09:12:00,0.70437,0.70437,0.70404,0.70406,102099999.0
2005-04-05 09:13:00,0.70404,0.70426,0.70403,0.70408,101100000.0
2005-04-05 09:14:00,0.70384,0.70393,0.70346,0.7037,161799998.0
2005-04-05 09:15:00,0.70402,0.70426,0.70395,0.7042,89000000.0
2005-04-05 09:16:00,0.70442,0.70442,0.70397,0.70415,108600000.0
2005-04-05 09:17:00,0.70396,0.70422,0.70384,0.70384,134000000.0
2005-04-05 09:18:00,0.70406,0.70419,0.70393,0.70413,145499997.0
2005-04-05 09:19:00,0.70397,0.70446,0.70396,0.70424,161500001.0
2005-04-05 09:20:00,0.70408,0.70466,0.70408,0.70466,85499999.0
2005-04-05 09:21:00,0.70446,0.70451,0.70438,0.70438,83500001.0
2005-04-05 09:22:00,0.70452,0.70466,0.70425,0.70425,95800000.0
2005-04-05 09:23:00,0.70447,0.70468,0.70435,0.70446,83400001.0
2005-04-05 09:24:00,0.70489,0.70495,0.70455,0.70455,105500001.0
2005-04-05 09:25:00,0.70476,0.70495,0.70436,0.70463,114099999.0
2005-04-05 09:26:00,0.70479,0.70507,0.70473,0.70489,150900001.0
2005-04-05 09:27:00,0.70487,0.70487,0.70456,0.7046,56000001.0
2005-04-05 09:28:00,0.70477,0.70478,0.70457,0.7047,122699999.0
2005-04-05 09:29:00,0.70464,0.70498,0.70456,0.70486,173900002.0
2005-04-05 09:30:00,0.70469,0.70492,0.70453,0.70482,83000000.0
2005-04-05 09:31:00,0.70491,0.70491,0.70442,0.70466,110200002.0
2005-04-05 09:32:00,0.70471,0.70474,0.70436,0.70445,56300000.0
2005-04-05 09:33:00,0.70466,0.7051,0.70466,0.7049,100400000.0
2005-04-05 09:34:00,0.7046,0.70475,0.70453,0.70472,141299999.0
2005-04-05 09:35:00,0.70482,0.70514,0.70482,0.70511,126799999.0
2005-04-05 09:36:00,0.70481,0.70492,0.70454,0.70454,101500001.0
2005-04-05 09:37:00,0.70494,0.70494,0.70457,0.70469,87500001.0
2005-04-05 09:38:00,0.70486,0.70491,0.70454,0.70454,84199999.0
2005-04-05 09:39:00,0.70488,0.70495,0.7047,0.70483,114699997.0
2005-04-05 09:40:00,0.7047,0.705,0.70465,0.70491,86600000.0
2005-04-05 09:41:00,0.70458,0.70487,0.70454,0.70466,134099999.0
2005-04-05 09:42:00,0.70463,0.705,0.70459,0.70482,78400000.0
2005-04-05 09:43:00,0.70487,0.70513,0.70487,0.70506,113300000.0
2005-04-05 09:44:00,0.70514,0.70519,0.70493,0.70504,192700001.0
2005-04-05 09:45:00,0.70493,0.70512,0.70466,0.70509,151500002.0
2005-04-05 09:46:00,0.70481,0.70495,0.70447,0.70483,107099999.0
2005-04-05 09:47:00,0.70479,0.70509,0.70479,0.70496,75600000.0
2005-04-05 09:48:00,0.70474,0.70493,0.70469,0.70469,59199999.0
2005-04-05 09:49:00,0.70478,0.70511,0.70467,0.70493,127800001.0
2005-04-05 09:50:00,0.70476,0.70509,0.7047,0.70487,165999998.0
2005-04-05 09:51:00,0.70488,0.70529,0.70488,0.70522,161499999.0
2005-04-05 09:52:00,0.70516,0.70544,0.70515,0.70542,107700000.0
2005-04-05 09:53:00,0.70534,0.70559,0.70527,0.70542,94200000.0
2005-04-05 09:54:00,0.70537,0.70544,0.70505,0.7052,115000000.0
2005-04-05 09:55:00,0.70521,0.70533,0.70488,0.70498,112799999.0
2005-04-05 09:56:00,0.70504,0.70527,0.705,0.70527,124499999.0
2005-04-05 09:57:00,0.70492,0.7052,0.70491,0.7051,67599999.0
2005-04-05 09:58:00,0.70473,0.70478,0.70435,0.70435,122400000.0
2005-04-05 09:59:00,0.70421,0.7046,0.70417,0.7046,88800000.0
2005-04-05 10:00:00,0.7044,0.70453,0.70419,0.70447,68499999.0
2005-04-05 10:01:00,0.7045,0.70459,0.70419,0.70427,79500000.0
2005-04-05 10:02:00,0.70412,0.70452,0.70411,0.70438,117200000.0
2005-04-05 10:03:00,0.70416,0.70426,0.70396,0.70405,107700000.0
2005-04-05 10:04:00,0.70417,0.70425,0.70384,0.70384,100499999.0
2005-04-05 10:05:00,0.70402,0.7042,0.70367,0.7039,103200001.0
2005-04-05 10:06:00,0.70399,0.7041,0.70382,0.70408,102300002.0
2005-04-05 10:07:00,0.70407,0.70415,0.70386,0.70404,71000000.0
2005-04-05 10:08:00,0.70404,0.7043,0.70398,0.70428,91900001.0
2005-04-05 10:09:00,0.70398,0.70449,0.70398,0.70429,183600001.0
2005-04-05 10:10:00,0.70426,0.70451,0.70401,0.70441,126700001.0
2005-04-05 10:11:00,0.70456,0.70479,0.7045,0.70479,149600001.0
2005-04-05 10:12:00,0.70482,0.70484,0.7046,0.7046,163900000.0
2005-04-05 10:13:00,0.70467,0.7048,0.70437,0.70451,100900000.0
2005-04-05 10:14:00,0.70441,0.70466,0.70432,0.70457,115200000.0
2005-04-05 10:15:00,0.70459,0.70474,0.70436,0.70462,86200000.0
2005-04-05 10:16:00,0.70443,0.70443,0.70405,0.70405,152600003.0
2005-04-05 10:17:00,0.70416,0.7044,0.70406,0.70435,70100001.0
2005-04-05 10:18:00,0.70428,0.70439,0.70398,0.70415,120199997.0
2005-04-05 10:19:00,0.70401,0.70458,0.70401,0.70448,64600000.0
2005-04-05 10:20:00,0.70422,0.70453,0.70413,0.70449,98199999.0
2005-04-05 10:21:00,0.7043,0.70472,0.70421,0.70469,116800001.0
2005-04-05 10:22:00,0.70452,0.70471,0.7043,0.70451,105000000.0
2005-04-05 10:23:00,0.70451,0.70453,0.7042,0.7042,135799999.0
2005-04-05 10:24:00,0.70454,0.70463,0.70423,0.70429,69899999.0
2005-04-05 10:25:00,0.70433,0.70442,0.70414,0.70414,106800001.0
2005-04-05 10:26:00,0.70392,0.70454,0.70392,0.70432,97499998.0
2005-04-05 10:27:00,0.70426,0.70431,0.70406,0.70422,74099999.0
2005-04-05 10:28:00,0.7042,0.7042,0.70384,0.70384,42200000.0
2005-04-05 10:29:00,0.70373,0.70417,0.70361,0.70373,159700000.0
2005-04-05 10:30:00,0.70348,0.70383,0.70339,0.70349,141500000.0
2005-04-05 10:31:00,0.7038,0.70427,0.7036,0.70369,86399998.0
2005-04-05 10:32:00,0.70366,0.70398,0.70362,0.70366,152100001.0
2005-04-05 10:33:00,0.70358,0.70396,0.70357,0.70382,60200000.0
2005-04-05 10:34:00,0.7037,0.7038,0.70354,0.70373,106100000.0
2005-04-05 10:35:00,0.70375,0.7039,0.70357,0.70375,58000000.0
2005-04-05 10:36:00,0.70391,0.70433,0.70377,0.70401,95599999.0
2005-04-05 10:37:00,0.70392,0.70403,0.70358,0.70368,75399999.0
2005-04-05 10:38:00,0.70344,0.70361,0.70328,0.70348,69900000.0
2005-04-05 10:39:00,0.70328,0.70343,0.70319,0.70328,69699999.0
2005-04-05 10:40:00,0.7032,0.7032,0.70264,0.70299,80599999.0
2005-04-05 10:41:00,0.70256,0.7028,0.7025,0.70269,119800002.0
2005-04-05 10:42:00,0.7025,0.70268,0.7021,0.70227,90100000.0
2005-04-05 10:43:00,0.70216,0.70237,0.70201,0.70208,116499999.0
2005-04-05 10:44:00,0.7021,0.70231,0.70201,0.70213,100299999.0
2005-04-05 10:45:00,0.70208,0.70226,0.70195,0.70217,165800001.0
2005-04-05 10:46:00,0.7021,0.70236,0.7021,0.70229,105000000.0
2005-04-05 10:47:00,0.70222,0.70246,0.70218,0.70246,114000001.0
2005-04-05 10:48:00,0.70239,0.70259,0.70227,0.7024,121000000.0
2005-04-05 10:49:00,0.70242,0.70245,0.70206,0.7022,142100001.0
2005-04-05 10:50:00,0.70216,0.70228,0.7019,0.7019,123100003.0
2005-04-05 10:51:00,0.70216,0.70219,0.70192,0.70219,99000000.0
2005-04-05 10:52:00,0.702,0.70248,0.70191,0.70248,65600000.0
2005-04-05 10:53:00,0.70221,0.70243,0.70221,0.70225,50800001.0
2005-04-05 10:54:00,0.70235,0.70256,0.70217,0.70217,86400002.0
2005-04-05 10:55:00,0.70228,0.70237,0.70215,0.70228,108800001.0
2005-04-05 10:56:00,0.70215,0.70234,0.70199,0.70234,142500002.0
2005-04-05 10:57:00,0.70234,0.70242,0.70189,0.70195,114700000.0
2005-04-05 10:58:00,0.70217,0.7022,0.70193,0.70206,111399999.0
2005-04-05 10:59:00,0.70179,0.70204,0.70174,0.70182,105999999.0
2005-04-05 11:00:00,0.70153,0.70203,0.70134,0.70135,194700000.0
2005-04-05 11:01:00,0.70151,0.70167,0.70115,0.70167,90799999.0
2005-04-05 11:02:00,0.70173,0.70188,0.7012,0.70147,91700000.0
2005-04-05 11:03:00,0.70149,0.70166,0.70119,0.7016,159199999.0
2005-04-05 11:04:00,0.70122,0.70157,0.70122,0.70136,103299998.0
2005-04-05 11:05:00,0.70155,0.70162,0.70132,0.70156,89199999.0
2005-04-05 11:06:00,0.70179,0.7021,0.70174,0.70199,70499999.0
2005-04-05 11:07:00,0.70214,0.70223,0.70182,0.70186,102700001.0
2005-04-05 11:08:00,0.7019,0.70208,0.7018,0.70205,78000000.0
2005-04-05 11:09:00,0.70151,0.70194,0.70151,0.70194,97500001.0
2005-04-05 11:10:00,0.70167,0.70208,0.70165,0.70203,97499998.0
2005-04-05 11:11:00,0.7021,0.70214,0.70169,0.7018,103400000.0
2005-04-05 11:12:00,0.70185,0.70208,0.70185,0.70203,83100000.0
2005-04-05 11:13:00,0.70202,0.70207,0.70166,0.70177,83600000.0
2005-04-05 11:14:00,0.70163,0.70189,0.70155,0.70178,139299998.0
2005-04-05 11:15:00,0.70168,0.7019,0.70149,0.7018,97300000.0
2005-04-05 11:16:00,0.70169,0.70186,0.70159,0.70159,95599999.0
2005-04-05 11:17:00,0.70143,0.70163,0.70139,0.70158,92500000.0
2005-04-05 11:18:00,0.70163,0.70173,0.70124,0.70165,121799999.0
2005-04-05 11:19:00,0.70165,0.70175,0.70143,0.70163,100400000.0
2005-04-05 11:20:00,0.70145,0.70192,0.70145,0.70192,57000000.0
2005-04-05 11:21:00,0.70182,0.70201,0.70166,0.70181,90500000.0
2005-04-05 11:22:00,0.7017,0.70203,0.70167,0.70203,153199999.0
2005-04-05 11:23:00,0.70211,0.70235,0.70195,0.70231,112899999.0
2005-04-05 11:24:00,0.70211,0.70254,0.70208,0.70254,128500001.0
2005-04-05 11:25:00,0.70265,0.70267,0.70231,0.7024,126899999.0
2005-04-05 11:26:00,0.70276,0.70284,0.70225,0.70225,83699998.0
2005-04-05 11:27:00,0.70225,0.70275,0.70225,0.70256,116899999.0
2005-04-05 11:28:00,0.70241,0.70262,0.70232,0.70262,111599999.0
2005-04-05 11:29:00,0.70256,0.70257,0.70207,0.70207,62000000.0
2005-04-05 11:30:00,0.70221,0.70236,0.70213,0.70229,69200000.0
2005-04-05 11:31:00,0.70219,0.7026,0.70219,0.70231,115399998.0
2005-04-05 11:32:00,0.70221,0.70238,0.70205,0.70215,91000001.0
2005-04-05 11:33:00,0.70216,0.70254,0.70216,0.70224,71999998.0
2005-04-05 11:34:00,0.70218,0.70241,0.70203,0.70212,107200000.0
2005-04-05 11:35:00,0.70217,0.70226,0.7019,0.70224,69700000.0
2005-04-05 11:36:00,0.70229,0.70229,0.70207,0.70218,157599998.0
2005-04-05 11:37:00,0.70232,0.70232,0.70202,0.70202,105699999.0
2005-04-05 11:38:00,0.70217,0.70221,0.70203,0.7021,102700001.0
2005-04-05 11:39:00,0.70227,0.70232,0.702,0.702,102399999.0
2005-04-05 11:40:00,0.70211,0.70229,0.70197,0.7022,61899999.0
2005-04-05 11:41:00,0.70207,0.70253,0.70207,0.70248,68500000.0
2005-04-05 11:42:00,0.70235,0.70259,0.70225,0.70239,167900000.0
2005-04-05 11:43:00,0.70228,0.70247,0.70213,0.70213,144500000.0
2005-04-05 11:44:00,0.70231,0.70231,0.70185,0.70206,105200001.0
2005-04-05 11:45:00,0.7022,0.70235,0.70209,0.70211,82800001.0
2005-04-05 11:46:00,0.7022,0.70244,0.70201,0.70244,115199998.0
2005-04-05 11:47:00,0.70246,0.70246,0.70202,0.70218,109200001.0
2005-04-05 11:48:00,0.70221,0.70255,0.70221,0.70226,56600000.0
2005-04-05 11:49:00,0.70223,0.70246,0.70209,0.70245,123899999.0
2005-04-05 11:50:00,0.70227,0.70227,0.70185,0.70187,108399998.0
2005-04-05 11:51:00,0.70198,0.70227,0.70196,0.70214,147599998.0
2005-04-05 11:52:00,0.70203,0.70252,0.70203,0.70252,98200001.0
2005-04-05 11:53:00,0.70236,0.70236,0.70218,0.7023,116000002.0
2005-04-05 11:54:00,0.70227,0.7024,0.70217,0.70217,130899998.0
2005-04-05 11:55:00,0.70242,0.70264,0.70236,0.70236,119100000.0
2005-04-05 11:56:00,0.7024,0.70259,0.7023,0.70255,173099996.0
2005-04-05 11:57:00,0.70254,0.70261,0.7023,0.7023,83600000.0
2005-04-05 11:58:00,0.70229,0.7026,0.70228,0.70242,106000000.0
2005-04-05 11:59:00,0.70244,0.70249,0.70223,0.70223,128300000.0
2005-04-05 12:00:00,0.70264,0.70264,0.70229,0.70233,99300000.0
2005-04-05 12:01:00,0.70236,0.7026,0.70226,0.70251,192300001.0
2005-04-05 12:02:00,0.70247,0.70259,0.70212,0.70222,97599998.0
2005-04-05 12:03:00,0.70229,0.70258,0.70221,0.70258,147799998.0
2005-04-05 12:04:00,0.70259,0.70266,0.70236,0.70239,50000000.0
2005-04-05 12:05:00,0.70244,0.70279,0.70244,0.70269,81200002.0
2005-04-05 12:06:00,0.70251,0.70264,0.70246,0.7025,123899996.0
2005-04-05 12:07:00,0.70273,0.70341,0.70267,0.70308,128599999.0
2005-04-05 12:08:00,0.70275,0.70285,0.70249,0.70249,100899999.0
2005-04-05 12:09:00,0.70268,0.70279,0.70251,0.70257,134600000.0
2005-04-05 12:10:00,0.70275,0.70325,0.70271,0.70325,105800000.0
2005-04-05 12:11:00,0.70283,0.70313,0.70274,0.70294,75400000.0
2005-04-05 12:12:00,0.70302,0.70302,0.70251,0.70257,83800000.0
2005-04-05 12:13:00,0.70296,0.70301,0.70265,0.70301,70999999.0
2005-04-05 12:14:00,0.70301,0.70322,0.70297,0.70304,98199999.0
2005-04-05 12:15:00,0.70286,0.70315,0.70286,0.70301,109499997.0
2005-04-05 12:16:00,0.70293,0.70339,0.70286,0.70338,70000000.0
2005-04-05 12:17:00,0.70307,0.70332,0.70307,0.70332,79999999.0
2005-04-05 12:18:00,0.7035,0.7035,0.70311,0.70319,81000000.0
2005-04-05 12:19:00,0.70357,0.70357,0.70295,0.70303,70100000.0
2005-04-05 12:20:00,0.70309,0.7032,0.70308,0.70313,96199998.0
2005-04-05 12:21:00,0.7031,0.70328,0.7028,0.703,80900000.0
2005-04-05 12:22:00,0.70292,0.7033,0.70286,0.7032,129400000.0
2005-04-05 12:23:00,0.70322,0.70341,0.70302,0.70321,76399999.0
2005-04-05 12:24:00,0.70344,0.70347,0.70311,0.70341,134600002.0
2005-04-05 12:25:00,0.70335,0.70344,0.70324,0.70343,152099998.0
2005-04-05 12:26:00,0.70328,0.70355,0.70311,0.70335,92000000.0
2005-04-05 12:27:00,0.70312,0.70355,0.70307,0.70326,161699999.0
2005-04-05 12:28:00,0.70327,0.70335,0.70297,0.7031,67300000.0
2005-04-05 12:29:00,0.70329,0.7034,0.70279,0.70318,155200001.0
2005-04-05 12:30:00,0.70298,0.70333,0.70292,0.70325,91200000.0
2005-04-05 12:31:00,0.70323,0.70332,0.70289,0.7032,96700002.0
2005-04-05 12:32:00,0.70322,0.70331,0.70304,0.70327,113500001.0
2005-04-05 12:33:00,0.70311,0.7033,0.703,0.70324,150899998.0
2005-04-05 12:34:00,0.70321,0.70344,0.70304,0.70318,149499997.0
2005-04-05 12:35:00,0.70326,0.70357,0.70322,0.70327,137600000.0
2005-04-05 12:36:00,0.70306,0.70352,0.70306,0.70336,89100001.0
2005-04-05 12:37:00,0.70324,0.70363,0.70324,0.70336,40199999.0
2005-04-05 12:38:00,0.70362,0.70362,0.70312,0.70345,104399997.0
2005-04-05 12:39:00,0.7037,0.70375,0.70336,0.70347,83100000.0
2005-04-05 12:40:00,0.70352,0.70367,0.70342,0.70349,90800001.0
2005-04-05 12:41:00,0.70356,0.70372,0.70346,0.70359,130899996.0
2005-04-05 12:42:00,0.70366,0.7038,0.70341,0.70356,160300001.0
2005-04-05 12:43:00,0.70377,0.70377,0.70355,0.70367,88100002.0
2005-04-05 12:44:00,0.70369,0.70369,0.70341,0.70348,111999999.0
2005-04-05 12:45:00,0.70353,0.70366,0.70324,0.70324,122000001.0
2005-04-05 12:46:00,0.70339,0.70355,0.7031,0.70355,125500001.0
2005-04-05 12:47:00,0.70313,0.70337,0.70307,0.70318,117000003.0
2005-04-05 12:48:00,0.70303,0.7033,0.70289,0.70311,75699999.0
2005-04-05 12:49:00,0.70291,0.70303,0.70266,0.70276,115300001.0
2005-04-05 12:50:00,0.70269,0.70283,0.70264,0.70275,69200000.0
2005-04-05 12:51:00,0.70289,0.70289,0.7025,0.70264,89200001.0
2005-04-05 12:52:00,0.70264,0.70284,0.70221,0.70262,101300000.0
2005-04-05 12:53:00,0.70289,0.70299,0.70226,0.7023,101000000.0
2005-04-05 12:54:00,0.70246,0.70251,0.70227,0.70249,85000000.0
2005-04-05 12:55:00,0.70222,0.70278,0.70221,0.70248,123100001.0
2005-04-05 12:56:00,0.70259,0.70262,0.70242,0.70246,92600000.0
2005-04-05 12:57:00,0.70264,0.70274,0.7024,0.70263,154100002.0
2005-04-05 12:58:00,0.70267,0.70268,0.70253,0.70256,84000000.0
2005-04-05 12:59:00,0.70267,0.70281,0.70244,0.70252,121900000.0
2005-04-05 13:00:00,0.70271,0.7029,0.70266,0.70281,109400001.0
2005-04-05 13:01:00,0.7028,0.703,0.70274,0.7028,60500000.0
2005-04-05 13:02:00,0.70275,0.70306,0.70271,0.70295,78700001.0
2005-04-05 13:03:00,0.70289,0.70303,0.70252,0.70276,91700000.0
2005-04-05 13:04:00,0.70282,0.70313,0.70282,0.70298,128700001.0
2005-04-05 13:05:00,0.7027,0.70306,0.7027,0.70294,142300001.0
2005-04-05 13:06:00,0.70295,0.70312,0.70284,0.70299,89000000.0
2005-04-05 13:07:00,0.70281,0.70314,0.70273,0.70285,92100000.0
2005-04-05 13:08:00,0.70269,0.7029,0.70255,0.70255,104200000.0
2005-04-05 13:09:00,0.70244,0.70289,0.70243,0.70273,130000000.0
2005-04-05 13:10:00,0.70274,0.70284,0.70244,0.70244,64599999.0
2005-04-05 13:11:00,0.70265,0.70303,0.70264,0.70279,101299999.0
2005-04-05 13:12:00,0.70296,0.70296,0.70245,0.70274,146100002.0
2005-04-05 13:13:00,0.70302,0.70302,0.70266,0.70285,111300001.0
2005-04-05 13:14:00,0.70284,0.70305,0.70284,0.70285,82300000.0
2005-04-05 13:15:00,0.7028,0.70297,0.70275,0.70282,100399999.0
2005-04-05 13:16:00,0.70291,0.70293,0.70268,0.70273,151399996.0
2005-04-05 13:17:00,0.70275,0.70283,0.70261,0.70274,90700002.0
2005-04-05 13:18:00,0.70254,0.70284,0.70246,0.7026,66200000.0
2005-04-05 13:19:00,0.70253,0.703,0.70242,0.70297,119100000.0
2005-04-05 13:20:00,0.70278,0.70294,0.70246,0.70254,75900000.0
2005-04-05 13:21:00,0.70277,0.70287,0.70248,0.70248,103500000.0
2005-04-05 13:22:00,0.70261,0.70302,0.70261,0.70302,34400001.0
2005-04-05 13:23:00,0.70295,0.70308,0.70278,0.70308,133100000.0
2005-04-05 13:24:00,0.70278,0.70328,0.70278,0.70287,107699998.0
2005-04-05 13:25:00,0.70309,0.70314,0.70279,0.70279,136499998.0
2005-04-05 13:26:00,0.70297,0.70309,0.70268,0.70308,86900000.0
2005-04-05 13:27:00,0.70293,0.70309,0.70263,0.70263,148000000.0
2005-04-05 13:28:00,0.70291,0.70296,0.70248,0.7026,71700000.0
2005-04-05 13:29:00,0.70276,0.70288,0.70238,0.70262,132199998.0
2005-04-05 13:30:00,0.70257,0.70279,0.70255,0.7026,88400000.0
2005-04-05 13:31:00,0.70253,0.7027,0.70241,0.70269,120100000.0
2005-04-05 13:32:00,0.7028,0.7028,0.70239,0.70239,85900002.0
2005-04-05 13:33:00,0.70266,0.70286,0.70253,0.70272,174700001.0
2005-04-05 13:34:00,0.70272,0.70295,0.70267,0.7029,161799998.0
2005-04-05 13:35:00,0.7028,0.70313,0.70265,0.70306,74100000.0
2005-04-05 13:36:00,0.7032,0.70329,0.70307,0.7032,115599999.0
2005-04-05 13:37:00,0.70303,0.70314,0.70284,0.70312,114799999.0
2005-04-05 13:38:00,0.70322,0.70322,0.70289,0.70299,80899999.0
2005-04-05 13:39:00,0.7028,0.70306,0.70277,0.70288,85300000.0
2005-04-05 13:40:00,0.70271,0.70289,0.70265,0.70265,71399999.0
2005-04-05 13:41:00,0.70274,0.70294,0.70249,0.70286,164499999.0
2005-04-05 13:42:00,0.70294,0.70308,0.70283,0.70283,114699999.0
2005-04-05 13:43:00,0.70302,0.7031,0.70274,0.70284,132100000.0
2005-04-05 13:44:00,0.70298,0.70311,0.70273,0.70301,91600000.0
2005-04-05 13:45:00,0.70285,0.70285,0.70261,0.70265,112200001.0
2005-04-05 13:46:00,0.70289,0.70312,0.70288,0.70293,89299999.0
2005-04-05 13:47:00,0.70292,0.7031,0.70281,0.70282,115100001.0
2005-04-05 13:48:00,0.70326,0.70346,0.70301,0.70306,88400000.0
2005-04-05 13:49:00,0.70295,0.70332,0.70282,0.70292,85600002.0
2005-04-05 13:50:00,0.70368,0.70404,0.70362,0.70384,102900001.0
2005-04-05 13:51:00,0.70373,0.70435,0.70361,0.70399,91600002.0
2005-04-05 13:52:00,0.70403,0.70403,0.70364,0.70372,98999999.0
2005-04-05 13:53:00,0.704,0.70401,0.70368,0.70373,101000001.0
2005-04-05 13:54:00,0.70394,0.70419,0.70386,0.7041,128999999.0
2005-04-05 13:55:00,0.7039,0.70402,0.70369,0.70389,80300000.0
2005-04-05 13:56:00,0.70387,0.7039,0.70356,0.70363,87900000.0
2005-04-05 13:57:00,0.70397,0.70397,0.70341,0.70341,142799999.0
2005-04-05 13:58:00,0.7037,0.70376,0.70337,0.70337,103199999.0
2005-04-05 13:59:00,0.70318,0.70353,0.70318,0.70333,71400000.0
2005-04-05 14:00:00,0.70328,0.70337,0.70312,0.70335,71000000.0
2005-04-05 14:01:00,0.70324,0.70354,0.70324,0.70354,105700000.0
2005-04-05 14:02:00,0.70341,0.70352,0.70329,0.70332,115000000.0
2005-04-05 14:03:00,0.70355,0.70368,0.70322,0.70322,93700000.0
2005-04-05 14:04:00,0.70375,0.70384,0.70351,0.70384,88500000.0
2005-04-05 14:05:00,0.70378,0.70378,0.70348,0.70348,97300001.0
2005-04-05 14:06:00,0.70347,0.70366,0.70337,0.70366,98200002.0
2005-04-05 14:07:00,0.70373,0.70392,0.70354,0.70392,82999999.0
2005-04-05 14:08:00,0.70366,0.7039,0.70365,0.7039,77000000.0
2005-04-05 14:09:00,0.70397,0.70397,0.7036,0.7036,89500000.0
2005-04-05 14:10:00,0.7038,0.70396,0.70357,0.70378,102200000.0
2005-04-05 14:11:00,0.7038,0.70383,0.70353,0.70354,80500000.0
2005-04-05 14:12:00,0.70334,0.70367,0.70334,0.70367,129899999.0
2005-04-05 14:13:00,0.70369,0.70381,0.70342,0.70355,77800000.0
2005-04-05 14:14:00,0.70353,0.70392,0.70346,0.70392,92499999.0
2005-04-05 14:15:00,0.70377,0.70419,0.70368,0.70396,147499999.0
2005-04-05 14:16:00,0.70366,0.70429,0.70366,0.70425,111200001.0
2005-04-05 14:17:00,0.70421,0.70494,0.70419,0.70483,151299998.0
2005-04-05 14:18:00,0.70471,0.7049,0.7047,0.70488,137400001.0
2005-04-05 14:19:00,0.70483,0.70497,0.70473,0.70487,108700000.0
2005-04-05 14:20:00,0.70496,0.70509,0.70461,0.70493,93700000.0
2005-04-05 14:21:00,0.70479,0.70489,0.70466,0.70466,149699997.0
2005-04-05 14:22:00,0.70447,0.70514,0.70447,0.70512,63500000.0
2005-04-05 14:23:00,0.70517,0.70525,0.70488,0.70491,85600000.0
2005-04-05 14:24:00,0.70511,0.70516,0.70495,0.70504,77199998.0
2005-04-05 14:25:00,0.70486,0.70532,0.70475,0.70516,75599999.0
2005-04-05 14:26:00,0.70521,0.7057,0.70521,0.7057,67900000.0
2005-04-05 14:27:00,0.70584,0.70584,0.70538,0.70561,104000000.0
2005-04-05 14:28:00,0.70548,0.70606,0.70547,0.70577,151400000.0
2005-04-05 14:29:00,0.70574,0.70595,0.70574,0.70578,87100002.0
2005-04-05 14:30:00,0.70595,0.70616,0.70575,0.70592,81900001.0
2005-04-05 14:31:00,0.70604,0.70619,0.70578,0.70597,125900000.0
2005-04-05 14:32:00,0.70599,0.7062,0.70589,0.70608,72100002.0
2005-04-05 14:33:00,0.70589,0.70603,0.70558,0.70573,96000000.0
2005-04-05 14:34:00,0.70558,0.70573,0.70538,0.70567,165599999.0
2005-04-05 14:35:00,0.70539,0.70577,0.7053,0.70571,106900000.0
2005-04-05 14:36:00,0.70579,0.70579,0.70557,0.7057,57200000.0
2005-04-05 14:37:00,0.70563,0.70631,0.70563,0.70631,106800002.0
2005-04-05 14:38:00,0.70644,0.70655,0.70611,0.70642,99900000.0
2005-04-05 14:39:00,0.70636,0.70668,0.70636,0.70668,132699999.0
2005-04-05 14:40:00,0.70641,0.70669,0.70625,0.70656,151500000.0
2005-04-05 14:41:00,0.7064,0.70651,0.70635,0.70643,95700000.0
2005-04-05 14:42:00,0.70623,0.70655,0.70616,0.70642,115700002.0
2005-04-05 14:43:00,0.70628,0.70668,0.70628,0.7066,90900001.0
2005-04-05 14:44:00,0.70632,0.70671,0.70628,0.70671,123799998.0
2005-04-05 14:45:00,0.70648,0.70705,0.70641,0.70705,86600000.0
2005-04-05 14:46:00,0.70673,0.70687,0.70645,0.70651,178699998.0
2005-04-05 14:47:00,0.70639,0.70688,0.70639,0.70677,141199999.0
2005-04-05 14:48:00,0.70669,0.70674,0.70641,0.70649,57600001.0
2005-04-05 14:49:00,0.70664,0.70675,0.70647,0.70647,108800001.0
2005-04-05 14:50:00,0.70646,0.70658,0.70617,0.70617,89900000.0
2005-04-05 14:51:00,0.70624,0.70632,0.70592,0.70621,72500000.0
2005-04-05 14:52:00,0.70616,0.70641,0.70602,0.7062,115400000.0
2005-04-05 14:53:00,0.70631,0.70661,0.7062,0.70657,79100000.0
2005-04-05 14:54:00,0.70659,0.70667,0.70647,0.70659,173800002.0
2005-04-05 14:55:00,0.70649,0.70668,0.70643,0.70651,67000000.0
2005-04-05 14:56:00,0.70643,0.70673,0.70626,0.70656,134800002.0
2005-04-05 14:57:00,0.70667,0.70711,0.70667,0.70687,96000001.0
2005-04-05 14:58:00,0.70682,0.70694,0.7067,0.70676,127499999.0
2005-04-05 14:59:00,0.70658,0.70686,0.70644,0.7068,145800000.0
2005-04-05 15:00:00,0.70644,0.70655,0.70637,0.7064,82700000.0
2005-04-05 15:01:00,0.70636,0.70676,0.70634,0.70669,122200001.0
2005-04-05 15:02:00,0.70651,0.70688,0.70631,0.70678,66400001.0
2005-04-05 15:03:00,0.70668,0.70684,0.70654,0.70671,101800001.0
2005-04-05 15:04:00,0.7067,0.7067,0.70628,0.70633,74299998.0
2005-04-05 15:05:00,0.70621,0.70664,0.70617,0.70653,153399996.0
2005-04-05 15:06:00,0.70639,0.70654,0.70625,0.70638,142700000.0
2005-04-05 15:07:00,0.70629,0.70635,0.706,0.7063,132700000.0
2005-04-05 15:08:00,0.70622,0.70655,0.70607,0.70623,167499999.0
2005-04-05 15:09:00,0.70631,0.70655,0.70631,0.70642,117200000.0
2005-04-05 15:10:00,0.70658,0.7067,0.70646,0.7067,67799999.0
2005-04-05 15:11:00,0.70649,0.7067,0.70645,0.70645,96700000.0
2005-04-05 15:12:00,0.70658,0.70687,0.70644,0.70674,169100000.0
2005-04-05 15:13:00,0.7065,0.70681,0.70643,0.70643,101699999.0
2005-04-05 15:14:00,0.70651,0.70672,0.70635,0.70669,79700000.0
2005-04-05 15:15:00,0.70685,0.70695,0.70653,0.70676,86900000.0
2005-04-05 15:16:00,0.7069,0.70703,0.70668,0.70677,114600000.0
2005-04-05 15:17:00,0.70649,0.70694,0.70645,0.70679,87000001.0
2005-04-05 15:18:00,0.70685,0.70695,0.70649,0.70649,98000000.0
2005-04-05 15:19:00,0.70668,0.70687,0.70658,0.70666,148300000.0
2005-04-05 15:20:00,0.70694,0.70698,0.70663,0.70674,74499999.0
2005-04-05 15:21:00,0.70677,0.7069,0.70635,0.70673,101399999.0
2005-04-05 15:22:00,0.70659,0.70686,0.70648,0.70682,67000000.0
2005-04-05 15:23:00,0.70685,0.70695,0.7066,0.70666,119199999.0
2005-04-05 15:24:00,0.70689,0.70706,0.7066,0.70695,160200001.0
2005-04-05 15:25:00,0.70702,0.70702,0.70656,0.70674,180900002.0
2005-04-05 15:26:00,0.70671,0.70702,0.70671,0.7069,123599999.0
2005-04-05 15:27:00,0.70673,0.70703,0.7067,0.7069,66000000.0
2005-04-05 15:28:00,0.70684,0.70711,0.70673,0.70696,143400001.0
2005-04-05 15:29:00,0.70687,0.70714,0.70687,0.70704,106999999.0
2005-04-05 15:30:00,0.707,0.7073,0.70694,0.70729,133699998.0
2005-04-05 15:31:00,0.70725,0.70754,0.7072,0.70747,120200000.0
2005-04-05 15:32:00,0.70745,0.70754,0.70706,0.70735,127999997.0
2005-04-05 15:33:00,0.70725,0.70746,0.70718,0.70726,85700000.0
2005-04-05 15:34:00,0.70728,0.70743,0.70703,0.70743,86899998.0
2005-04-05 15:35:00,0.70732,0.70759,0.70712,0.70735,62800000.0
2005-04-05 15:36:00,0.70724,0.70762,0.70724,0.70747,123800001.0
2005-04-05 15:37:00,0.70751,0.70752,0.70734,0.70746,95600001.0
2005-04-05 15:38:00,0.70726,0.70754,0.7072,0.70754,98000002.0
2005-04-05 15:39:00,0.70745,0.70758,0.7073,0.70758,58000000.0
2005-04-05 15:40:00,0.70792,0.70819,0.70783,0.70785,68500000.0
2005-04-05 15:41:00,0.70786,0.70791,0.70769,0.70791,124499998.0
2005-04-05 15:42:00,0.70779,0.70796,0.7076,0.70779,165699998.0
2005-04-05 15:43:00,0.70773,0.70779,0.7075,0.7075,93300002.0
2005-04-05 15:44:00,0.70766,0.70776,0.70756,0.70768,104499999.0
2005-04-05 15:45:00,0.70762,0.70775,0.70744,0.70764,93399998.0
2005-04-05 15:46:00,0.70778,0.70779,0.70732,0.70732,49200000.0
2005-04-05 15:47:00,0.70742,0.70758,0.70727,0.70747,98900001.0
2005-04-05 15:48:00,0.70733,0.70759,0.70723,0.70727,96499999.0
2005-04-05 15:49:00,0.70702,0.70762,0.70702,0.70742,134499997.0
2005-04-05 15:50:00,0.7075,0.70761,0.70743,0.70756,106100001.0
2005-04-05 15:51:00,0.70749,0.70781,0.70747,0.70777,140599998.0
2005-04-05 15:52:00,0.70754,0.70785,0.70749,0.70749,122899998.0
2005-04-05 15:53:00,0.70764,0.70782,0.70742,0.70769,96599999.0
2005-04-05 15:54:00,0.70772,0.70791,0.70744,0.70781,103100000.0
2005-04-05 15:55:00,0.70782,0.70791,0.70758,0.70776,184699998.0
2005-04-05 15:56:00,0.70785,0.70796,0.70763,0.70775,110800002.0
2005-04-05 15:57:00,0.70773,0.70782,0.70752,0.70769,108400000.0
2005-04-05 15:58:00,0.70765,0.70781,0.70751,0.70773,131299999.0
2005-04-05 15:59:00,0.70766,0.70766,0.7074,0.70759,71399999.0
2005-04-05 16:00:00,0.70758,0.70765,0.70746,0.70746,124199998.0
2005-04-05 16:01:00,0.70773,0.70773,0.70754,0.70757,61400000.0
2005-04-05 16:02:00,0.70766,0.70774,0.70744,0.70744,80500000.0
2005-04-05 16:03:00,0.7076,0.70775,0.70744,0.70756,124700001.0
2005-04-05 16:04:00,0.70757,0.70768,0.70736,0.70768,76300000.0
2005-04-05 16:05:00,0.70751,0.7079,0.70751,0.70778,121200000.0
2005-04-05 16:06:00,0.70743,0.70763,0.70725,0.70745,76100000.0
2005-04-05 16:07:00,0.70731,0.70748,0.70705,0.70728,138800000.0
2005-04-05 16:08:00,0.70742,0.70746,0.70681,0.70701,116800003.0
2005-04-05 16:09:00,0.70722,0.70722,0.70684,0.70695,130800001.0
2005-04-05 16:10:00,0.70694,0.707,0.70644,0.70648,73400000.0
2005-04-05 16:11:00,0.70662,0.70696,0.70661,0.70686,106500000.0
2005-04-05 16:12:00,0.70686,0.70697,0.70677,0.70685,131699998.0
2005-04-05 16:13:00,0.70689,0.70702,0.70681,0.70686,84500000.0
2005-04-05 16:14:00,0.7068,0.70708,0.70669,0.70682,122799999.0
2005-04-05 16:15:00,0.7066,0.70684,0.70648,0.70672,131200000.0
2005-04-05 16:16:00,0.70668,0.70691,0.70634,0.70675,98600000.0
2005-04-05 16:17:00,0.70652,0.70684,0.70652,0.70673,138300000.0
2005-04-05 16:18:00,0.70678,0.70683,0.70668,0.70683,114000000.0
2005-04-05 16:19:00,0.70685,0.70685,0.70658,0.70666,150400001.0
2005-04-05 16:20:00,0.70693,0.7073,0.7067,0.7073,148199997.0
2005-04-05 16:21:00,0.7071,0.70736,0.70699,0.70716,86599999.0
2005-04-05 16:22:00,0.70719,0.70727,0.70689,0.70715,111399999.0
2005-04-05 16:23:00,0.70709,0.70718,0.70697,0.70705,113799999.0
2005-04-05 16:24:00,0.7069,0.70712,0.7069,0.70703,115300000.0
2005-04-05 16:25:00,0.70668,0.70702,0.70655,0.70698,90700000.0
2005-04-05 16:26:00,0.70687,0.70736,0.70687,0.70736,110300000.0
2005-04-05 16:27:00,0.70721,0.70721,0.70677,0.70681,123100000.0
2005-04-05 16:28:00,0.70687,0.70728,0.70683,0.70687,116799999.0
2005-04-05 16:29:00,0.7072,0.70729,0.70699,0.7071,112900000.0
2005-04-05 16:30:00,0.70684,0.70728,0.70684,0.7071,134899998.0
2005-04-05 16:31:00,0.70707,0.7072,0.70688,0.70688,89100000.0
2005-04-05 16:32:00,0.70669,0.70707,0.70644,0.70644,166000002.0
2005-04-05 16:33:00,0.70693,0.70706,0.70674,0.70691,132999999.0
2005-04-05 16:34:00,0.70696,0.70709,0.70686,0.70686,101499999.0
2005-04-05 16:35:00,0.707,0.70717,0.7069,0.70704,83000000.0
2005-04-05 16:36:00,0.7067,0.70725,0.7067,0.70725,140700001.0
2005-04-05 16:37:00,0.70717,0.70743,0.70707,0.70708,60499999.0
2005-04-05 16:38:00,0.70698,0.7073,0.70694,0.70722,92400001.0
2005-04-05 16:39:00,0.70727,0.70735,0.70706,0.70728,134499999.0
2005-04-05 16:40:00,0.70727,0.70752,0.70723,0.70735,127299999.0
2005-04-05 16:41:00,0.70717,0.70734,0.70681,0.70729,110600002.0
2005-04-05 16:42:00,0.70703,0.70755,0.70703,0.70747,114699999.0
2005-04-05 16:43:00,0.70736,0.70741,0.70711,0.70721,88500000.0
2005-04-05 16:44:00,0.70729,0.7073,0.70685,0.70685,91000000.0
2005-04-05 16:45:00,0.70685,0.70702,0.70669,0.70687,94200000.0
2005-04-05 16:46:00,0.70727,0.70727,0.70686,0.70692,129799999.0
2005-04-05 16:47:00,0.707,0.70708,0.70691,0.70695,106100002.0
2005-04-05 16:48:00,0.70698,0.70717,0.7069,0.70717,77599999.0
2005-04-05 16:49:00,0.70701,0.70723,0.70692,0.70692,82100000.0
2005-04-05 16:50:00,0.70699,0.70719,0.70699,0.70713,50000000.0
2005-04-05 16:51:00,0.70691,0.70709,0.70671,0.70682,129899998.0
2005-04-05 16:52:00,0.70718,0.70724,0.70696,0.70705,68900000.0
2005-04-05 16:53:00,0.70701,0.70701,0.70685,0.70691,57500000.0
2005-04-05 16:54:00,0.7068,0.70711,0.7068,0.70696,145600001.0
2005-04-05 16:55:00,0.70701,0.70738,0.70701,0.7072,81200000.0
2005-04-05 16:56:00,0.70716,0.70725,0.70691,0.70705,122099998.0
2005-04-05 16:57:00,0.70721,0.70724,0.70711,0.7072,143200000.0
2005-04-05 16:58:00,0.70717,0.70755,0.70712,0.70721,82500000.0
2005-04-05 16:59:00,0.70713,0.70732,0.70688,0.70708,77400000.0
2005-04-05 17:00:00,0.70747,0.70761,0.70713,0.70743,107100000.0
2005-04-05 17:01:00,0.70764,0.70764,0.70721,0.70737,96200001.0
2005-04-05 17:02:00,0.70746,0.70752,0.70726,0.70726,117100002.0
2005-04-05 17:03:00,0.7072,0.70766,0.70693,0.70752,130300002.0
2005-04-05 17:04:00,0.70772,0.7079,0.70769,0.7079,97199999.0
2005-04-05 17:05:00,0.70786,0.70798,0.70767,0.70782,85500000.0
2005-04-05 17:06:00,0.7077,0.70801,0.7077,0.70793,103300001.0
2005-04-05 17:07:00,0.70778,0.70807,0.70772,0.70775,130100000.0
2005-04-05 17:08:00,0.70782,0.70796,0.70765,0.70774,74100000.0
2005-04-05 17:09:00,0.70788,0.70789,0.70758,0.70766,76500000.0
2005-04-05 17:10:00,0.70771,0.70783,0.70747,0.70758,78399999.0
2005-04-05 17:11:00,0.70739,0.70773,0.70739,0.70765,95400001.0
2005-04-05 17:12:00,0.70782,0.7079,0.70749,0.70749,70700000.0
2005-04-05 17:13:00,0.70772,0.70782,0.70748,0.70748,92300000.0
2005-04-05 17:14:00,0.70754,0.70774,0.70728,0.70742,75600000.0
2005-04-05 17:15:00,0.70742,0.70744,0.70711,0.70716,111000000.0
2005-04-05 17:16:00,0.70731,0.70741,0.70719,0.70719,91700000.0
2005-04-05 17:17:00,0.70712,0.7073,0.70712,0.70726,116900001.0
2005-04-05 17:18:00,0.70747,0.70756,0.70713,0.70733,95100001.0
2005-04-05 17:19:00,0.70727,0.7075,0.70719,0.70737,170199998.0
2005-04-05 17:20:00,0.7074,0.70746,0.70706,0.70715,85299998.0
2005-04-05 17:21:00,0.70716,0.70755,0.70716,0.70755,58600001.0
2005-04-05 17:22:00,0.70767,0.7079,0.70742,0.7079,163699997.0
2005-04-05 17:23:00,0.70737,0.70749,0.70722,0.70745,127500001.0
2005-04-05 17:24:00,0.70747,0.7075,0.70733,0.70733,102800000.0
2005-04-05 17:25:00,0.70734,0.70735,0.70696,0.70722,104199999.0
2005-04-05 17:26:00,0.70734,0.70741,0.70705,0.70735,134400001.0
2005-04-05 17:27:00,0.70714,0.70738,0.70709,0.70721,152600001.0
2005-04-05 17:28:00,0.70705,0.70723,0.70696,0.70706,106099998.0
2005-04-05 17:29:00,0.70703,0.70708,0.70682,0.707,80200000.0
2005-04-05 17:30:00,0.70692,0.70703,0.70647,0.70647,72000000.0
2005-04-05 17:31:00,0.70678,0.70732,0.70673,0.70727,118900001.0
2005-04-05 17:32:00,0.707,0.70713,0.70679,0.70704,159499999.0
2005-04-05 17:33:00,0.70707,0.7071,0.70666,0.70672,145300001.0
2005-04-05 17:34:00,0.7068,0.70704,0.70674,0.7068,130399999.0
2005-04-05 17:35:00,0.7069,0.70707,0.70679,0.7069,85999999.0
2005-04-05 17:36:00,0.70719,0.70733,0.70691,0.70709,75000000.0
2005-04-05 17:37:00,0.7071,0.70739,0.70696,0.70739,134399999.0
2005-04-05 17:38:00,0.70739,0.7075,0.70721,0.70737,119799999.0
2005-04-05 17:39:00,0.70736,0.70756,0.70721,0.70755,75500001.0
2005-04-05 17:40:00,0.70729,0.70768,0.70725,0.70768,43100000.0
2005-04-05 17:41:00,0.70728,0.70735,0.70701,0.70721,101499999.0
2005-04-05 17:42:00,0.70727,0.70739,0.70717,0.70732,62100000.0
2005-04-05 17:43:00,0.70747,0.70747,0.70694,0.70723,89099997.0
2005-04-05 17:44:00,0.7072,0.70763,0.70712,0.70763,116700000.0
2005-04-05 17:45:00,0.70739,0.70744,0.70708,0.70744,136300002.0
2005-04-05 17:46:00,0.70747,0.70757,0.7073,0.70753,100800001.0
2005-04-05 17:47:00,0.70743,0.70747,0.70717,0.70736,156900004.0
2005-04-05 17:48:00,0.70752,0.70785,0.70731,0.70735,70900000.0
2005-04-05 17:49:00,0.7072,0.70755,0.70716,0.70752,123199999.0
2005-04-05 17:50:00,0.70738,0.70745,0.70715,0.70735,117199998.0
2005-04-05 17:51:00,0.70719,0.70733,0.70709,0.7071,94899999.0
2005-04-05 17:52:00,0.70685,0.70719,0.7068,0.70705,129000001.0
2005-04-05 17:53:00,0.70703,0.70723,0.70685,0.70723,90300000.0
2005-04-05 17:54:00,0.70686,0.70718,0.70683,0.70718,92100001.0
2005-04-05 17:55:00,0.70711,0.70732,0.70707,0.70722,91499999.0
2005-04-05 17:56:00,0.70717,0.70727,0.70684,0.70714,103400001.0
2005-04-05 17:57:00,0.70728,0.70741,0.70714,0.70714,51200000.0
2005-04-05 17:58:00,0.70738,0.70751,0.70702,0.70716,115700001.0
2005-04-05 17:59:00,0.70713,0.70733,0.707,0.7072,85700000.0
2005-04-05 18:00:00,0.70723,0.70746,0.70712,0.70715,145800001.0
2005-04-05 18:01:00,0.70701,0.70718,0.70701,0.7071,90799999.0
2005-04-05 18:02:00,0.70696,0.70716,0.70686,0.70686,77399998.0
2005-04-05 18:03:00,0.70695,0.70727,0.70691,0.70727,272599999.0
2005-04-05 18:04:00,0.70717,0.70739,0.70683,0.70739,214399999.0
2005-04-05 18:05:00,0.70702,0.7074,0.70702,0.7072,247100001.0
2005-04-05 18:06:00,0.70727,0.70734,0.707,0.70727,101200001.0
2005-04-05 18:07:00,0.70737,0.70741,0.70719,0.70726,245299998.0
2005-04-05 18:08:00,0.7073,0.70744,0.70724,0.70727,74399999.0
2005-04-05 18:09:00,0.70735,0.70742,0.70706,0.70742,232199997.0
2005-04-05 18:10:00,0.70724,0.70748,0.70724,0.70739,167100000.0
2005-04-05 18:11:00,0.70714,0.70726,0.70696,0.70703,137800000.0
2005-04-05 18:12:00,0.70745,0.70745,0.70704,0.70721,108600000.0
2005-04-05 18:13:00,0.70747,0.70747,0.70708,0.70725,105099999.0
2005-04-05 18:14:00,0.70726,0.70743,0.70722,0.70731,107200002.0
2005-04-05 18:15:00,0.7073,0.7075,0.70706,0.70707,234799998.0
2005-04-05 18:16:00,0.70731,0.70738,0.70716,0.70727,243500002.0
2005-04-05 18:17:00,0.7073,0.70735,0.70706,0.70727,194400001.0
2005-04-05 18:18:00,0.70698,0.70753,0.70696,0.70696,354700001.0
2005-04-05 18:19:00,0.70726,0.70738,0.70715,0.70725,205300000.0
2005-04-05 18:20:00,0.70699,0.70737,0.70699,0.70723,70200000.0
2005-04-05 18:21:00,0.70717,0.70737,0.70699,0.70737,177300000.0
2005-04-05 18:22:00,0.70734,0.70734,0.70709,0.70733,124399998.0
2005-04-05 18:23:00,0.70745,0.70758,0.70712,0.70735,333199998.0
2005-04-05 18:24:00,0.70754,0.70779,0.70725,0.70747,242399998.0
2005-04-05 18:25:00,0.70746,0.70747,0.70717,0.7072,155800001.0
2005-04-05 18:26:00,0.70739,0.7077,0.70735,0.70737,141100000.0
2005-04-05 18:27:00,0.70751,0.70765,0.70732,0.70745,231199998.0
2005-04-05 18:28:00,0.70715,0.70738,0.70703,0.70729,163099999.0
2005-04-05 18:29:00,0.70721,0.70736,0.70702,0.70709,288200000.0
2005-04-05 18:30:00,0.70726,0.70745,0.70716,0.70745,47400000.0
2005-04-05 18:31:00,0.70724,0.70737,0.70677,0.70698,236000002.0
2005-04-05 18:32:00,0.7072,0.70739,0.70711,0.70711,110099999.0
2005-04-05 18:33:00,0.70735,0.70754,0.70708,0.7071,211800000.0
2005-04-05 18:34:00,0.70712,0.7073,0.70701,0.70718,118999999.0
2005-04-05 18:35:00,0.70727,0.70727,0.70697,0.70712,145200001.0
2005-04-05 18:36:00,0.70722,0.70728,0.70687,0.70687,168399999.0
2005-04-05 18:37:00,0.7073,0.7074,0.70713,0.70729,127500000.0
2005-04-05 18:38:00,0.70711,0.70745,0.70699,0.70745,92700000.0
2005-04-05 18:39:00,0.70697,0.70732,0.70688,0.70731,324799997.0
2005-04-05 18:40:00,0.70701,0.7076,0.70697,0.7076,105000000.0
2005-04-05 18:41:00,0.70698,0.70736,0.70698,0.70713,288900004.0
2005-04-05 18:42:00,0.70736,0.70754,0.70726,0.70754,141600001.0
2005-04-05 18:43:00,0.7072,0.70771,0.70665,0.7075,723500006.0
2005-04-05 18:44:00,0.70755,0.70785,0.70731,0.70731,322399998.0
2005-04-05 18:45:00,0.7079,0.70794,0.70754,0.70754,413200001.0
2005-04-05 18:46:00,0.7075,0.70776,0.70731,0.70776,139999998.0
2005-04-05 18:47:00,0.70773,0.70786,0.70736,0.70763,154799999.0
2005-04-05 18:48:00,0.70767,0.70784,0.70756,0.70756,172799999.0
2005-04-05 18:49:00,0.7077,0.70795,0.7077,0.70789,154300001.0
2005-04-05 18:50:00,0.7079,0.7079,0.70763,0.70773,130600000.0
2005-04-05 18:51:00,0.7076,0.70799,0.7076,0.70794,91300000.0
2005-04-05 18:52:00,0.70799,0.70799,0.70775,0.70785,122699999.0
2005-04-05 18:53:00,0.70793,0.70793,0.70763,0.70787,84199999.0
2005-04-05 18:54:00,0.708,0.70805,0.70773,0.70785,181600001.0
2005-04-05 18:55:00,0.70779,0.70801,0.70767,0.70785,186499997.0
2005-04-05 18:56:00,0.70764,0.70775,0.70727,0.70745,84800000.0
2005-04-05 18:57:00,0.70764,0.70775,0.7074,0.70764,116000000.0
2005-04-05 18:58:00,0.70794,0.70803,0.70773,0.7078,107600001.0
2005-04-05 18:59:00,0.70756,0.70786,0.70744,0.7077,196400000.0
2005-04-05 19:00:00,0.70764,0.70779,0.70752,0.70769,184499997.0
2005-04-05 19:01:00,0.70782,0.70783,0.70746,0.70776,105200000.0
2005-04-05 19:02:00,0.7076,0.70771,0.70741,0.70766,63100000.0
2005-04-05 19:03:00,0.7074,0.70773,0.70735,0.70767,197600000.0
2005-04-05 19:04:00,0.70748,0.70784,0.70726,0.70726,192300003.0
2005-04-05 19:05:00,0.70758,0.70787,0.70732,0.70732,95800000.0
2005-04-05 19:06:00,0.70771,0.70792,0.70742,0.70749,238000002.0
2005-04-05 19:07:00,0.70785,0.7081,0.70771,0.70785,257400002.0
2005-04-05 19:08:00,0.70784,0.70784,0.70735,0.70735,121700001.0
2005-04-05 19:09:00,0.70775,0.70779,0.70748,0.70748,129099999.0
2005-04-05 19:10:00,0.70761,0.70777,0.7074,0.7074,75000000.0
2005-04-05 19:11:00,0.70739,0.70751,0.70737,0.70747,139600001.0
2005-04-05 19:12:00,0.7076,0.70808,0.70758,0.70786,136899999.0
2005-04-05 19:13:00,0.70777,0.70777,0.70755,0.70757,49500000.0
2005-04-05 19:14:00,0.70768,0.70773,0.70753,0.70764,77300000.0
2005-04-05 19:15:00,0.70756,0.70778,0.70739,0.70764,123600000.0
2005-04-05 19:16:00,0.70776,0.70782,0.70755,0.70779,76500000.0
2005-04-05 19:17:00,0.70754,0.70771,0.70744,0.70765,87900000.0
2005-04-05 19:18:00,0.70787,0.70787,0.70738,0.70771,94200000.0
2005-04-05 19:19:00,0.70758,0.70787,0.70749,0.70787,111900000.0
2005-04-05 19:20:00,0.70769,0.70785,0.70759,0.70762,151500000.0
2005-04-05 19:21:00,0.70765,0.70781,0.70738,0.70781,108099999.0
2005-04-05 19:22:00,0.70767,0.70786,0.70743,0.70786,72900000.0
2005-04-05 19:23:00,0.70752,0.70779,0.70744,0.70775,101100000.0
2005-04-05 19:24:00,0.70773,0.70819,0.70773,0.70813,98500000.0
2005-04-05 19:25:00,0.70807,0.70818,0.70767,0.70767,88100000.0
2005-04-05 19:26:00,0.70816,0.70816,0.70785,0.70802,85900000.0
2005-04-05 19:27:00,0.70742,0.70781,0.70742,0.70761,144399999.0
2005-04-05 19:28:00,0.70775,0.70798,0.70758,0.70798,165600001.0
2005-04-05 19:29:00,0.70761,0.70793,0.70751,0.70791,75700000.0
2005-04-05 19:30:00,0.7078,0.708,0.70764,0.70798,92400000.0
2005-04-05 19:31:00,0.70783,0.70808,0.70774,0.70808,113600001.0
2005-04-05 19:32:00,0.70774,0.70789,0.7077,0.70773,141900000.0
2005-04-05 19:33:00,0.70789,0.70804,0.7078,0.70802,101700001.0
2005-04-05 19:34:00,0.70806,0.70806,0.7074,0.70783,150200002.0
2005-04-05 19:35:00,0.7079,0.70795,0.70764,0.70786,215100002.0
2005-04-05 19:36:00,0.70786,0.70803,0.7076,0.70793,186799999.0
2005-04-05 19:37:00,0.70799,0.70814,0.70788,0.70798,93600001.0
2005-04-05 19:38:00,0.70806,0.70818,0.7079,0.70793,118200000.0
2005-04-05 19:39:00,0.70796,0.70814,0.70761,0.70801,185899998.0
2005-04-05 19:40:00,0.70805,0.70807,0.70765,0.70765,134000002.0
2005-04-05 19:41:00,0.70789,0.7081,0.70789,0.70793,137300002.0
2005-04-05 19:42:00,0.70802,0.7081,0.70788,0.70794,112700001.0
2005-04-05 19:43:00,0.7079,0.7083,0.70785,0.70827,79500000.0
2005-04-05 19:44:00,0.70784,0.70846,0.70753,0.70846,106299999.0
2005-04-05 19:45:00,0.70813,0.70827,0.70789,0.70806,121599999.0
2005-04-05 19:46:00,0.70798,0.70799,0.70778,0.70791,66600000.0
2005-04-05 19:47:00,0.708,0.70805,0.70756,0.70785,116300000.0
2005-04-05 19:48:00,0.70791,0.70809,0.70782,0.70787,90699998.0
2005-04-05 19:49:00,0.70789,0.70828,0.70776,0.708,95700000.0
2005-04-05 19:50:00,0.70786,0.70804,0.7078,0.70784,109900000.0
2005-04-05 19:51:00,0.70781,0.70796,0.70763,0.70779,119299999.0
2005-04-05 19:52:00,0.70786,0.7079,0.70769,0.7078,160499997.0
2005-04-05 19:53:00,0.7078,0.70781,0.70769,0.70778,176000000.0
2005-04-05 19:54:00,0.70769,0.70795,0.70765,0.70773,162500001.0
2005-04-05 19:55:00,0.70775,0.70813,0.70772,0.70789,250899997.0
2005-04-05 19:56:00,0.7078,0.70815,0.70761,0.70802,158199999.0
2005-04-05 19:57:00,0.70771,0.70797,0.70767,0.70797,127800001.0
2005-04-05 19:58:00,0.70788,0.70818,0.70771,0.70792,191299998.0
2005-04-05 19:59:00,0.70786,0.70814,0.70786,0.70796,121100001.0
2005-04-05 20:00:00,0.70782,0.70812,0.70777,0.70811,329000004.0
2005-04-05 20:01:00,0.70768,0.70819,0.70766,0.70803,149299997.0
2005-04-05 20:02:00,0.708,0.70803,0.70788,0.70795,103500000.0
2005-04-05 20:03:00,0.70791,0.7081,0.70775,0.7081,69499999.0
2005-04-05 20:04:00,0.7082,0.70829,0.70785,0.70803,194900005.0
2005-04-05 20:05:00,0.70806,0.70807,0.70772,0.70802,179299999.0
2005-04-05 20:06:00,0.7082,0.70828,0.70791,0.70805,311599998.0
2005-04-05 20:07:00,0.70811,0.70819,0.70787,0.70787,110900000.0
2005-04-05 20:08:00,0.70792,0.7082,0.70792,0.70819,71300001.0
2005-04-05 20:09:00,0.708,0.70822,0.70759,0.70822,94200001.0
2005-04-05 20:10:00,0.70792,0.70817,0.70792,0.70808,147600000.0
2005-04-05 20:11:00,0.70804,0.70808,0.70783,0.70783,94800000.0
2005-04-05 20:12:00,0.70789,0.70789,0.70751,0.70764,85200000.0
2005-04-05 20:13:00,0.70775,0.70775,0.70727,0.7076,104300000.0
2005-04-05 20:14:00,0.70756,0.70797,0.70756,0.70774,109000000.0
2005-04-05 20:15:00,0.70763,0.70781,0.70754,0.70775,116200001.0
2005-04-05 20:16:00,0.70783,0.70787,0.70755,0.70781,378400000.0
2005-04-05 20:17:00,0.70792,0.70825,0.70779,0.70817,240500001.0
2005-04-05 20:18:00,0.70831,0.70863,0.70817,0.70863,81400000.0
2005-04-05 20:19:00,0.70847,0.70855,0.70821,0.70852,101999999.0
2005-04-05 20:20:00,0.70858,0.70859,0.70828,0.70837,71800000.0
2005-04-05 20:21:00,0.70828,0.70855,0.70816,0.70845,106700000.0
2005-04-05 20:22:00,0.70821,0.70851,0.70817,0.70839,130800000.0
2005-04-05 20:23:00,0.7084,0.70849,0.70809,0.70849,156399999.0
2005-04-05 20:24:00,0.70824,0.70832,0.708,0.70824,86300000.0
2005-04-05 20:25:00,0.70825,0.70839,0.70814,0.70837,88300000.0
2005-04-05 20:26:00,0.70852,0.70864,0.70804,0.70804,87300000.0
2005-04-05 20:27:00,0.70798,0.70831,0.70798,0.70827,98700001.0
2005-04-05 20:28:00,0.70824,0.70834,0.70803,0.70819,114499999.0
2005-04-05 20:29:00,0.70801,0.70837,0.70801,0.70803,160999999.0
2005-04-05 20:30:00,0.70791,0.70829,0.70791,0.70815,241399999.0
2005-04-05 20:31:00,0.70802,0.70822,0.70786,0.70813,194300002.0
2005-04-05 20:32:00,0.70785,0.70807,0.70785,0.70792,72699999.0
2005-04-05 20:33:00,0.708,0.70838,0.70788,0.70815,191200002.0
2005-04-05 20:34:00,0.70801,0.70822,0.70797,0.70822,108400000.0
2005-04-05 20:35:00,0.70829,0.70832,0.70789,0.70793,118600000.0
2005-04-05 20:36:00,0.70813,0.70829,0.70789,0.7081,168300001.0
2005-04-05 20:37:00,0.70827,0.70834,0.70804,0.70824,137700000.0
2005-04-05 20:38:00,0.70819,0.70853,0.70793,0.70818,172600001.0
2005-04-05 20:39:00,0.70845,0.70849,0.70811,0.7082,101100000.0
2005-04-05 20:40:00,0.70825,0.7083,0.70793,0.70807,140999999.0
2005-04-05 20:41:00,0.70809,0.70833,0.70773,0.70833,162100000.0
2005-04-05 20:42:00,0.70832,0.70832,0.7077,0.7077,95600000.0
2005-04-05 20:43:00,0.70818,0.70863,0.70818,0.70848,77200000.0
2005-04-05 20:44:00,0.70856,0.70859,0.70828,0.7085,93100000.0
2005-04-05 20:45:00,0.70816,0.70846,0.70807,0.70825,99100000.0
2005-04-05 20:46:00,0.70828,0.70857,0.70811,0.70811,128200000.0
2005-04-05 20:47:00,0.70814,0.70837,0.70807,0.7082,82699999.0
2005-04-05 20:48:00,0.7082,0.70832,0.7081,0.70827,101200000.0
2005-04-05 20:49:00,0.70809,0.70826,0.70793,0.70815,121000001.0
2005-04-05 20:50:00,0.70816,0.70823,0.70795,0.70809,115800000.0
2005-04-05 20:51:00,0.70813,0.70824,0.70807,0.70807,67399999.0
2005-04-05 20:52:00,0.70811,0.7085,0.70802,0.7084,92500000.0
2005-04-05 20:53:00,0.70863,0.70868,0.70841,0.70851,336300004.0
2005-04-05 20:54:00,0.70853,0.70879,0.70791,0.70879,216900001.0
2005-04-05 20:55:00,0.70859,0.70868,0.70837,0.70853,122800000.0
2005-04-05 20:56:00,0.70827,0.70861,0.70824,0.7085,89099999.0
2005-04-05 20:57:00,0.70851,0.70877,0.70837,0.70859,130000000.0
2005-04-05 20:58:00,0.70859,0.70869,0.70838,0.70854,301399999.0
2005-04-05 20:59:00,0.70836,0.70856,0.70807,0.70815,147899998.0
2005-04-05 21:00:00,0.70823,0.70839,0.70777,0.70807,198099999.0
2005-04-05 21:01:00,0.70803,0.70827,0.70803,0.70815,128100000.0
2005-04-05 21:02:00,0.70814,0.70829,0.70803,0.70815,87399999.0
2005-04-05 21:03:00,0.70844,0.70866,0.70833,0.70866,98000000.0
2005-04-05 21:04:00,0.70853,0.7086,0.70829,0.70847,148700000.0
2005-04-05 21:05:00,0.70852,0.70854,0.70816,0.70828,72400000.0
2005-04-05 21:06:00,0.70811,0.70844,0.7081,0.70824,178600000.0
2005-04-05 21:07:00,0.70849,0.70849,0.70812,0.70823,32700000.0
2005-04-05 21:08:00,0.70819,0.70828,0.70803,0.70822,149399999.0
2005-04-05 21:09:00,0.70837,0.70845,0.70802,0.70816,150099998.0
2005-04-05 21:10:00,0.70826,0.70837,0.70812,0.70812,50900000.0
2005-04-05 21:11:00,0.70818,0.70853,0.70818,0.70832,87699999.0
2005-04-05 21:12:00,0.70814,0.70832,0.70805,0.70815,129800001.0
2005-04-05 21:13:00,0.70833,0.70839,0.70803,0.70806,142499999.0
2005-04-05 21:14:00,0.70801,0.70827,0.70793,0.7081,62900000.0
2005-04-05 21:15:00,0.70829,0.70831,0.70807,0.70831,197599996.0
2005-04-05 21:16:00,0.70817,0.70848,0.70805,0.7082,152899997.0
2005-04-05 21:17:00,0.70807,0.70833,0.70807,0.7082,177299999.0
2005-04-05 21:18:00,0.70831,0.70834,0.70797,0.70822,198199998.0
2005-04-05 21:19:00,0.70811,0.70837,0.70807,0.7082,176199999.0
2005-04-05 21:20:00,0.70832,0.70835,0.70782,0.70808,209000000.0
2005-04-05 21:21:00,0.70825,0.70835,0.70786,0.70787,66900001.0
2005-04-05 21:22:00,0.70818,0.70845,0.70818,0.7084,79100000.0
2005-04-05 21:23:00,0.70815,0.70855,0.70794,0.70855,168800002.0
2005-04-05 21:24:00,0.70819,0.70833,0.70804,0.70815,58800000.0
2005-04-05 21:25:00,0.70834,0.70844,0.70808,0.70832,144899999.0
2005-04-05 21:26:00,0.70819,0.70839,0.70812,0.70839,160000002.0
2005-04-05 21:27:00,0.70843,0.7085,0.70815,0.70831,107599999.0
2005-04-05 21:28:00,0.7084,0.7084,0.70823,0.70827,96900000.0
2005-04-05 21:29:00,0.70821,0.70865,0.70811,0.70855,147299998.0
2005-04-05 21:30:00,0.70866,0.70886,0.70793,0.7083,166799996.0
2005-04-05 21:31:00,0.70837,0.70843,0.70804,0.70819,118300001.0
2005-04-05 21:32:00,0.70832,0.70837,0.70811,0.7083,62000000.0
2005-04-05 21:33:00,0.7081,0.70835,0.70791,0.70823,126000003.0
2005-04-05 21:34:00,0.70836,0.70843,0.70826,0.70832,96800000.0
2005-04-05 21:35:00,0.70854,0.70858,0.70814,0.70854,193900001.0
2005-04-05 21:36:00,0.70856,0.70863,0.70815,0.70858,173000000.0
2005-04-05 21:37:00,0.70834,0.70858,0.70816,0.70858,90800001.0
2005-04-05 21:38:00,0.70837,0.70859,0.70831,0.70851,107900000.0
2005-04-05 21:39:00,0.70809,0.70833,0.70801,0.70833,74800001.0
2005-04-05 21:40:00,0.70856,0.70864,0.7081,0.70851,137899999.0
2005-04-05 21:41:00,0.70825,0.70847,0.70811,0.70821,134000000.0
2005-04-05 21:42:00,0.70808,0.70838,0.70802,0.70831,102199999.0
2005-04-05 21:43:00,0.70803,0.70823,0.70797,0.70807,86800000.0
2005-04-05 21:44:00,0.70831,0.70836,0.70796,0.70796,97300000.0
2005-04-05 21:45:00,0.70823,0.70825,0.70807,0.70818,124299999.0
2005-04-05 21:46:00,0.70816,0.70831,0.70815,0.70815,127300000.0
2005-04-05 21:47:00,0.70811,0.70828,0.70805,0.70819,109799999.0
2005-04-05 21:48:00,0.70842,0.70849,0.70803,0.70805,108299997.0
2005-04-05 21:49:00,0.70819,0.70855,0.70819,0.70848,40100000.0
2005-04-05 21:50:00,0.7084,0.7084,0.70803,0.70812,63000000.0
2005-04-05 21:51:00,0.70807,0.7085,0.70807,0.7085,114700001.0
2005-04-05 21:52:00,0.70815,0.70847,0.70815,0.70843,94799999.0
2005-04-05 21:53:00,0.70811,0.70856,0.70811,0.70856,57100001.0
2005-04-05 21:54:00,0.7084,0.70849,0.70813,0.70834,98800000.0
2005-04-05 21:55:00,0.70816,0.70838,0.70809,0.70838,34700000.0
2005-04-05 21:56:00,0.70841,0.70841,0.70816,0.70841,128000000.0
2005-04-05 21:57:00,0.70827,0.70837,0.70808,0.70829,136200000.0
2005-04-05 21:58:00,0.70835,0.70848,0.70809,0.70827,155299998.0
2005-04-05 21:59:00,0.70839,0.70853,0.7083,0.70847,125499999.0
2005-04-05 22:00:00,0.70843,0.70864,0.70819,0.7086,87400000.0
2005-04-05 22:01:00,0.70838,0.70847,0.70827,0.70846,53700000.0
2005-04-05 22:02:00,0.70845,0.70845,0.70827,0.7083,79800001.0
2005-04-05 22:03:00,0.70835,0.70842,0.70802,0.70828,204499996.0
2005-04-05 22:04:00,0.70846,0.70857,0.70835,0.70841,96899998.0
2005-04-05 22:05:00,0.70826,0.70857,0.70818,0.70838,162400001.0
2005-04-05 22:06:00,0.70824,0.70877,0.70824,0.70854,89599999.0
2005-04-05 22:07:00,0.70849,0.70855,0.70827,0.70855,122399998.0
2005-04-05 22:08:00,0.70847,0.70883,0.70835,0.70883,92600002.0
2005-04-05 22:09:00,0.70852,0.70861,0.70814,0.70833,144600001.0
2005-04-05 22:10:00,0.70853,0.70865,0.70831,0.70831,77300001.0
2005-04-05 22:11:00,0.70849,0.70869,0.70839,0.70858,74900000.0
2005-04-05 22:12:00,0.70843,0.70848,0.70824,0.70845,123799998.0
2005-04-05 22:13:00,0.70861,0.70861,0.70822,0.70842,130799997.0
2005-04-05 22:14:00,0.7085,0.70854,0.70817,0.70835,53500000.0
2005-04-05 22:15:00,0.70839,0.7085,0.70825,0.70837,146799999.0
2005-04-05 22:16:00,0.70871,0.70881,0.70831,0.70841,96900001.0
2005-04-05 22:17:00,0.7085,0.7085,0.70817,0.70822,70100000.0
2005-04-05 22:18:00,0.70834,0.70845,0.70819,0.70831,129000003.0
2005-04-05 22:19:00,0.70837,0.70848,0.70803,0.7081,122800003.0
2005-04-05 22:20:00,0.7086,0.7086,0.70835,0.70859,127600001.0
2005-04-05 22:21:00,0.70844,0.70844,0.70827,0.70842,78600000.0
2005-04-05 22:22:00,0.70852,0.70852,0.70817,0.70817,68899999.0
2005-04-05 22:23:00,0.70824,0.7087,0.70824,0.7085,77200000.0
2005-04-05 22:24:00,0.70829,0.70849,0.70811,0.70836,172700000.0
2005-04-05 22:25:00,0.70824,0.7084,0.70821,0.70822,94700000.0
2005-04-05 22:26:00,0.70837,0.7085,0.70827,0.7084,118099997.0
2005-04-05 22:27:00,0.70867,0.70877,0.70836,0.70851,113000001.0
2005-04-05 22:28:00,0.70846,0.70855,0.70825,0.70853,106699999.0
2005-04-05 22:29:00,0.70862,0.70864,0.70827,0.70841,141299999.0
2005-04-05 22:30:00,0.70845,0.70849,0.70832,0.70832,167599999.0
2005-04-05 22:31:00,0.70833,0.7084,0.70824,0.70832,85699999.0
2005-04-05 22:32:00,0.7083,0.70842,0.70814,0.70825,157500000.0
2005-04-05 22:33:00,0.70861,0.70862,0.70842,0.70845,120500000.0
2005-04-05 22:34:00,0.70859,0.70863,0.70804,0.70832,86599999.0
2005-04-05 22:35:00,0.70846,0.70855,0.70798,0.70798,133300001.0
2005-04-05 22:36:00,0.70849,0.70849,0.70803,0.70827,108900000.0
2005-04-05 22:37:00,0.70845,0.70855,0.70838,0.70854,104300001.0
2005-04-05 22:38:00,0.70819,0.7085,0.70789,0.7085,56499999.0
2005-04-05 22:39:00,0.70837,0.70849,0.70824,0.70841,94900001.0
2005-04-05 22:40:00,0.70827,0.7085,0.70814,0.70837,89700002.0
2005-04-05 22:41:00,0.70826,0.70849,0.70815,0.70835,75300000.0
2005-04-05 22:42:00,0.70801,0.70857,0.70777,0.70857,116399998.0
2005-04-05 22:43:00,0.7082,0.7084,0.70807,0.70813,171699999.0
2005-04-05 22:44:00,0.70825,0.70831,0.70781,0.70813,166800001.0
2005-04-05 22:45:00,0.70811,0.7085,0.70799,0.7082,185599998.0
2005-04-05 22:46:00,0.70821,0.70823,0.70777,0.70816,226000000.0
2005-04-05 22:47:00,0.708,0.70844,0.708,0.70825,96500000.0
2005-04-05 22:48:00,0.70818,0.70834,0.70802,0.70812,101100000.0
2005-04-05 22:49:00,0.70811,0.70816,0.7079,0.70804,134100001.0
2005-04-05 22:50:00,0.70832,0.70854,0.70796,0.70837,162300000.0
2005-04-05 22:51:00,0.70822,0.7087,0.7081,0.7087,228100000.0
2005-04-05 22:52:00,0.70879,0.70879,0.70845,0.70879,114100000.0
2005-04-05 22:53:00,0.70877,0.70878,0.70866,0.70873,83499999.0
2005-04-05 22:54:00,0.70879,0.70908,0.70872,0.70891,91000001.0
2005-04-05 22:55:00,0.70864,0.70899,0.7086,0.70888,141200002.0
2005-04-05 22:56:00,0.7091,0.7091,0.70873,0.70873,60100000.0
2005-04-05 22:57:00,0.70875,0.7091,0.70875,0.70892,85300001.0
2005-04-05 22:58:00,0.70887,0.70907,0.70869,0.70895,76100000.0
2005-04-05 22:59:00,0.70887,0.70918,0.70871,0.70896,115800000.0
2005-04-05 23:00:00,0.70879,0.70885,0.70858,0.70885,91700000.0
2005-04-05 23:01:00,0.70856,0.70892,0.70853,0.70886,95900000.0
2005-04-05 23:02:00,0.70858,0.70888,0.70858,0.70888,119399999.0
2005-04-05 23:03:00,0.7087,0.70902,0.7087,0.70879,127000001.0
2005-04-05 23:04:00,0.70848,0.7085,0.70796,0.70826,87000001.0
2005-04-05 23:05:00,0.70823,0.70829,0.708,0.70812,89600001.0
2005-04-05 23:06:00,0.7079,0.708,0.70776,0.70782,113000001.0
2005-04-05 23:07:00,0.70798,0.70805,0.70795,0.70805,160900002.0
2005-04-05 23:08:00,0.70817,0.70825,0.70808,0.70825,80400000.0
2005-04-05 23:09:00,0.70804,0.70829,0.70791,0.70814,176700003.0
2005-04-05 23:10:00,0.70802,0.70822,0.70795,0.708,133899998.0
2005-04-05 23:11:00,0.70788,0.70821,0.7078,0.70788,124699999.0
2005-04-05 23:12:00,0.70798,0.70802,0.70779,0.70787,168299998.0
2005-04-05 23:13:00,0.70802,0.70806,0.70781,0.70806,97100001.0
2005-04-05 23:14:00,0.70835,0.70843,0.70779,0.70779,65899999.0
2005-04-05 23:15:00,0.70794,0.70808,0.70793,0.70793,67500001.0
2005-04-05 23:16:00,0.70802,0.70802,0.70765,0.70775,104800002.0
2005-04-05 23:17:00,0.7081,0.70821,0.7078,0.7078,63800000.0
2005-04-05 23:18:00,0.70793,0.70812,0.70793,0.70805,33799999.0
2005-04-05 23:19:00,0.70789,0.70812,0.70782,0.70799,110100001.0
2005-04-05 23:20:00,0.7083,0.70842,0.70802,0.70805,117100001.0
2005-04-05 23:21:00,0.70814,0.70844,0.70814,0.70834,111099999.0
2005-04-05 23:22:00,0.70834,0.70843,0.70829,0.70843,115900001.0
2005-04-05 23:23:00,0.70832,0.70845,0.70825,0.70825,116399998.0
2005-04-05 23:24:00,0.70793,0.70812,0.70776,0.70791,94099999.0
2005-04-05 23:25:00,0.70787,0.7082,0.70754,0.7082,99700000.0
2005-04-05 23:26:00,0.7082,0.70822,0.70803,0.70822,78700000.0
2005-04-05 23:27:00,0.70815,0.70815,0.70792,0.70796,71000001.0
2005-04-05 23:28:00,0.70796,0.70815,0.70787,0.70815,54299999.0
2005-04-05 23:29:00,0.70825,0.70826,0.70782,0.70789,112100000.0
2005-04-05 23:30:00,0.70793,0.7081,0.70782,0.70796,93600000.0
2005-04-05 23:31:00,0.70785,0.70808,0.70779,0.70793,123599999.0
2005-04-05 23:32:00,0.70786,0.70798,0.70773,0.70798,102400001.0
2005-04-05 23:33:00,0.70785,0.70814,0.70785,0.70802,56699998.0
2005-04-05 23:34:00,0.70781,0.70812,0.70772,0.70772,65500000.0
2005-04-05 23:35:00,0.70754,0.70801,0.70748,0.70801,60500000.0
2005-04-05 23:36:00,0.70778,0.70796,0.70777,0.70794,145400001.0
2005-04-05 23:37:00,0.70784,0.70792,0.70774,0.70779,127300000.0
2005-04-05 23:38:00,0.70781,0.7079,0.70761,0.7079,97599999.0
2005-04-05 23:39:00,0.70778,0.7081,0.7077,0.70797,94299999.0
2005-04-05 23:40:00,0.70773,0.70803,0.70773,0.70803,101700000.0
2005-04-05 23:41:00,0.70807,0.70807,0.70781,0.70798,174900002.0
2005-04-05 23:42:00,0.70777,0.70802,0.70769,0.70802,124900000.0
2005-04-05 23:43:00,0.70785,0.708,0.70775,0.70783,144100002.0
2005-04-05 23:44:00,0.70787,0.70818,0.70787,0.70818,114900002.0
2005-04-05 23:45:00,0.70805,0.70805,0.70769,0.70778,102100000.0
2005-04-05 23:46:00,0.70778,0.70785,0.70763,0.70785,124800000.0
2005-04-05 23:47:00,0.70792,0.70799,0.70782,0.70784,177500000.0
2005-04-05 23:48:00,0.7077,0.70783,0.7077,0.70782,80900000.0
2005-04-05 23:49:00,0.70787,0.70802,0.7077,0.70774,133500002.0
2005-04-05 23:50:00,0.70814,0.70817,0.70785,0.70785,64600000.0
2005-04-05 23:51:00,0.70781,0.70791,0.70768,0.70784,184800002.0
2005-04-05 23:52:00,0.70768,0.70791,0.70768,0.70782,110700001.0
2005-04-05 23:53:00,0.70766,0.70793,0.70761,0.70784,155600004.0
2005-04-05 23:54:00,0.70801,0.70812,0.70767,0.70772,110800000.0
2005-04-05 23:55:00,0.70789,0.70792,0.70773,0.70774,71700002.0
2005-04-05 23:56:00,0.70815,0.70815,0.70768,0.70783,82800000.0
2005-04-05 23:57:00,0.7078,0.7079,0.70769,0.7079,111799999.0
2005-04-05 23:58:00,0.7082,0.70827,0.70796,0.70796,55600000.0
2005-04-05 23:59:00,0.70785,0.70797,0.70779,0.70779,97600001.0
2005-04-06 00:00:00,0.70782,0.708,0.70771,0.70792,121499999.0
2005-04-06 00:01:00,0.70779,0.70813,0.70778,0.70797,95400000.0
2005-04-06 00:02:00,0.70794,0.70817,0.70789,0.70807,91300001.0
2005-04-06 00:03:00,0.70792,0.70813,0.70784,0.70813,187600002.0
2005-04-06 00:04:00,0.70805,0.70817,0.70795,0.70799,92200000.0
2005-04-06 00:05:00,0.70793,0.7082,0.70782,0.7082,63600000.0
2005-04-06 00:06:00,0.70788,0.70811,0.70788,0.70811,51899999.0
2005-04-06 00:07:00,0.70789,0.70802,0.70765,0.70765,160099998.0
2005-04-06 00:08:00,0.70753,0.70787,0.70753,0.70787,75799999.0
2005-04-06 00:09:00,0.70785,0.70795,0.7078,0.70791,104499998.0
2005-04-06 00:10:00,0.7078,0.70805,0.7077,0.70805,70200000.0
2005-04-06 00:11:00,0.7081,0.70815,0.70779,0.7078,104700000.0
2005-04-06 00:12:00,0.70784,0.70784,0.7076,0.7078,53299999.0
2005-04-06 00:13:00,0.70817,0.70818,0.70786,0.70809,51600000.0
2005-04-06 00:14:00,0.7077,0.70788,0.70763,0.70788,58400000.0
2005-04-06 00:15:00,0.70798,0.70798,0.70758,0.70776,61399999.0
2005-04-06 00:16:00,0.70803,0.70805,0.70779,0.70787,75700000.0
2005-04-06 00:17:00,0.70792,0.70813,0.70786,0.70793,85500000.0
2005-04-06 00:18:00,0.70788,0.7082,0.70776,0.7082,83899999.0
2005-04-06 00:19:00,0.70821,0.70827,0.70799,0.70822,110499998.0
2005-04-06 00:20:00,0.70796,0.7082,0.70791,0.70805,98500001.0
2005-04-06 00:21:00,0.70788,0.708,0.70774,0.70789,67900000.0
2005-04-06 00:22:00,0.70803,0.70819,0.70789,0.70798,162100000.0
2005-04-06 00:23:00,0.70819,0.70837,0.70798,0.70837,104900001.0
2005-04-06 00:24:00,0.70844,0.70849,0.70819,0.70822,105700000.0
2005-04-06 00:25:00,0.70859,0.70859,0.70801,0.70805,98999999.0
2005-04-06 00:26:00,0.70817,0.70823,0.70805,0.70805,113099999.0
2005-04-06 00:27:00,0.70803,0.70854,0.70797,0.70853,99500000.0
2005-04-06 00:28:00,0.70829,0.70839,0.70793,0.70839,102399999.0
2005-04-06 00:29:00,0.70839,0.70849,0.70803,0.70803,133600002.0
2005-04-06 00:30:00,0.70811,0.7086,0.70806,0.70827,149600000.0
2005-04-06 00:31:00,0.70816,0.70832,0.7081,0.70832,103499999.0
2005-04-06 00:32:00,0.70816,0.7083,0.70805,0.70813,107100001.0
2005-04-06 00:33:00,0.70803,0.70824,0.7078,0.70792,84700001.0
2005-04-06 00:34:00,0.70799,0.70827,0.70785,0.70821,156800002.0
2005-04-06 00:35:00,0.70799,0.70819,0.70787,0.70802,118199999.0
2005-04-06 00:36:00,0.7083,0.70847,0.70804,0.70805,132800001.0
2005-04-06 00:37:00,0.70829,0.70832,0.70802,0.70802,60800000.0
2005-04-06 00:38:00,0.7081,0.70827,0.70788,0.70794,137999997.0
2005-04-06 00:39:00,0.70803,0.70823,0.70803,0.70817,193199999.0
2005-04-06 00:40:00,0.708,0.70832,0.7079,0.70801,109299996.0
2005-04-06 00:41:00,0.70816,0.70861,0.70804,0.70834,175200001.0
2005-04-06 00:42:00,0.70819,0.7084,0.70807,0.7084,89100000.0
2005-04-06 00:43:00,0.70812,0.7083,0.70803,0.70807,104300000.0
2005-04-06 00:44:00,0.70801,0.70821,0.70791,0.70791,157199998.0
2005-04-06 00:45:00,0.708,0.7082,0.70784,0.70813,108300001.0
2005-04-06 00:46:00,0.70816,0.70829,0.70801,0.70814,110000000.0
2005-04-06 00:47:00,0.70825,0.70862,0.70815,0.70823,137699998.0
2005-04-06 00:48:00,0.70823,0.70864,0.70823,0.70864,75000000.0
2005-04-06 00:49:00,0.70833,0.70868,0.70818,0.70868,74900000.0
2005-04-06 00:50:00,0.70886,0.70902,0.70871,0.70885,74300001.0
2005-04-06 00:51:00,0.70915,0.70928,0.70879,0.70907,190200001.0
2005-04-06 00:52:00,0.7088,0.70921,0.70878,0.7089,69800000.0
2005-04-06 00:53:00,0.70873,0.70908,0.70865,0.70899,138099998.0
2005-04-06 00:54:00,0.70903,0.70905,0.70854,0.70873,85800000.0
2005-04-06 00:55:00,0.7087,0.70872,0.70846,0.70865,66800000.0
2005-04-06 00:56:00,0.7087,0.7087,0.70826,0.7085,105099999.0
2005-04-06 00:57:00,0.70852,0.70876,0.70827,0.70857,103200000.0
2005-04-06 00:58:00,0.70889,0.70901,0.70873,0.70901,67100000.0
2005-04-06 00:59:00,0.7092,0.70924,0.70884,0.70888,79500000.0
2005-04-06 01:00:00,0.70893,0.70914,0.70893,0.70909,93200001.0
2005-04-06 01:01:00,0.70889,0.70912,0.70883,0.7089,126700000.0
2005-04-06 01:02:00,0.70898,0.70916,0.70883,0.70902,97899999.0
2005-04-06 01:03:00,0.70898,0.70923,0.7088,0.70923,108700001.0
2005-04-06 01:04:00,0.7091,0.70932,0.70893,0.70932,69499999.0
2005-04-06 01:05:00,0.70908,0.7092,0.70898,0.7092,156300000.0
2005-04-06 01:06:00,0.70903,0.70922,0.70892,0.70911,71600000.0
2005-04-06 01:07:00,0.70902,0.70902,0.70877,0.70877,70999999.0
2005-04-06 01:08:00,0.7085,0.7088,0.70846,0.70875,138900001.0
2005-04-06 01:09:00,0.70901,0.70903,0.70876,0.709,118500001.0
2005-04-06 01:10:00,0.70899,0.70899,0.70862,0.70869,135900000.0
2005-04-06 01:11:00,0.70867,0.70913,0.70867,0.70913,95000000.0
2005-04-06 01:12:00,0.70921,0.70921,0.70868,0.70868,113700000.0
2005-04-06 01:13:00,0.70877,0.70887,0.70868,0.70887,107100000.0
2005-04-06 01:14:00,0.70872,0.70877,0.70863,0.70863,112400000.0
2005-04-06 01:15:00,0.70874,0.70893,0.70847,0.70889,116499999.0
2005-04-06 01:16:00,0.70891,0.70893,0.70863,0.70866,147199998.0
2005-04-06 01:17:00,0.70862,0.70877,0.70852,0.7087,125700001.0
2005-04-06 01:18:00,0.70866,0.7089,0.70845,0.7089,126800001.0
2005-04-06 01:19:00,0.709,0.70915,0.70873,0.70873,174199999.0
2005-04-06 01:20:00,0.70922,0.70928,0.70885,0.70889,112599999.0
2005-04-06 01:21:00,0.7089,0.70899,0.70864,0.70893,101300001.0
2005-04-06 01:22:00,0.70893,0.7091,0.70885,0.70885,136700001.0
2005-04-06 01:23:00,0.70918,0.70926,0.70881,0.7089,79299998.0
2005-04-06 01:24:00,0.70892,0.70913,0.70892,0.70899,77500001.0
2005-04-06 01:25:00,0.70893,0.70913,0.70888,0.70913,154799999.0
2005-04-06 01:26:00,0.70904,0.7092,0.70904,0.70915,82100000.0
2005-04-06 01:27:00,0.70896,0.7092,0.70892,0.7092,66199999.0
2005-04-06 01:28:00,0.7089,0.70936,0.70867,0.70887,124200000.0
2005-04-06 01:29:00,0.70881,0.70903,0.70872,0.70874,102399999.0
2005-04-06 01:30:00,0.70862,0.70862,0.7078,0.70793,161300000.0
2005-04-06 01:31:00,0.7082,0.70834,0.70778,0.70796,111300000.0
2005-04-06 01:32:00,0.70808,0.70844,0.70804,0.70827,117900001.0
2005-04-06 01:33:00,0.70835,0.70873,0.70831,0.70856,100800001.0
2005-04-06 01:34:00,0.70861,0.70864,0.70827,0.70827,96500000.0
2005-04-06 01:35:00,0.70852,0.7087,0.70835,0.7087,96400000.0
2005-04-06 01:36:00,0.70864,0.70873,0.70826,0.70853,67600000.0
2005-04-06 01:37:00,0.70863,0.70913,0.70854,0.70905,71000000.0
2005-04-06 01:38:00,0.70893,0.7091,0.7087,0.70885,88500000.0
2005-04-06 01:39:00,0.70923,0.70958,0.70894,0.70958,119000001.0
2005-04-06 01:40:00,0.70948,0.70984,0.70928,0.70934,73800000.0
2005-04-06 01:41:00,0.7093,0.70947,0.70901,0.70908,106800000.0
2005-04-06 01:42:00,0.70907,0.70919,0.70856,0.70861,130600002.0
2005-04-06 01:43:00,0.70839,0.70843,0.70809,0.70823,110100001.0
2005-04-06 01:44:00,0.70801,0.70823,0.70785,0.708,108500000.0
2005-04-06 01:45:00,0.70795,0.70795,0.70744,0.70764,120100000.0
2005-04-06 01:46:00,0.70771,0.70799,0.70759,0.70789,116799998.0
2005-04-06 01:47:00,0.70796,0.70821,0.70786,0.70803,99200001.0
2005-04-06 01:48:00,0.70808,0.70864,0.70808,0.70845,83900000.0
2005-04-06 01:49:00,0.70836,0.70859,0.70827,0.70856,59899999.0
2005-04-06 01:50:00,0.70831,0.70853,0.70823,0.70831,159500004.0
2005-04-06 01:51:00,0.70822,0.70834,0.70802,0.7081,97200000.0
2005-04-06 01:52:00,0.70841,0.70842,0.70817,0.70836,84500000.0
2005-04-06 01:53:00,0.70821,0.7085,0.70802,0.7085,107399997.0
2005-04-06 01:54:00,0.70849,0.70849,0.7079,0.70818,91799999.0
2005-04-06 01:55:00,0.70821,0.70828,0.70786,0.7082,118600000.0
2005-04-06 01:56:00,0.70803,0.70827,0.7078,0.708,83599998.0
2005-04-06 01:57:00,0.70775,0.70802,0.70772,0.70787,98799999.0
2005-04-06 01:58:00,0.70778,0.70785,0.70766,0.70775,100800000.0
2005-04-06 01:59:00,0.70795,0.70806,0.70786,0.70802,143799999.0
2005-04-06 02:00:00,0.70793,0.70805,0.70764,0.70771,174300001.0
2005-04-06 02:01:00,0.70782,0.70793,0.70757,0.7078,103699999.0
2005-04-06 02:02:00,0.70767,0.70796,0.70742,0.70793,301199998.0
2005-04-06 02:03:00,0.70805,0.70829,0.70763,0.7079,187399998.0
2005-04-06 02:04:00,0.708,0.70817,0.70788,0.70805,188700001.0
2005-04-06 02:05:00,0.70783,0.70811,0.70752,0.70752,109500000.0
2005-04-06 02:06:00,0.70697,0.70748,0.70693,0.70693,153799999.0
2005-04-06 02:07:00,0.70711,0.70731,0.70695,0.70731,93700000.0
2005-04-06 02:08:00,0.70717,0.7074,0.70693,0.70693,110799999.0
2005-04-06 02:09:00,0.70722,0.70745,0.70703,0.70717,159099998.0
2005-04-06 02:10:00,0.70734,0.70744,0.70695,0.70702,141699999.0
2005-04-06 02:11:00,0.70731,0.70748,0.70724,0.7074,146100002.0
2005-04-06 02:12:00,0.70713,0.70753,0.70698,0.70752,61500000.0
2005-04-06 02:13:00,0.70726,0.70738,0.70675,0.70705,156299999.0
2005-04-06 02:14:00,0.70715,0.70723,0.70686,0.70706,194099999.0
2005-04-06 02:15:00,0.70709,0.70732,0.70691,0.70718,86800000.0
2005-04-06 02:16:00,0.70715,0.70725,0.70699,0.70707,183400001.0
2005-04-06 02:17:00,0.70706,0.70734,0.70703,0.70724,102300001.0
2005-04-06 02:18:00,0.70728,0.70748,0.70707,0.70712,89300000.0
2005-04-06 02:19:00,0.70735,0.7078,0.70731,0.70772,156799999.0
2005-04-06 02:20:00,0.70765,0.70773,0.70714,0.70751,296500000.0
2005-04-06 02:21:00,0.7075,0.70791,0.70734,0.70767,192899998.0
2005-04-06 02:22:00,0.7072,0.70791,0.7072,0.70791,298400004.0
2005-04-06 02:23:00,0.70777,0.70799,0.70755,0.70778,121099998.0
2005-04-06 02:24:00,0.70782,0.70786,0.7074,0.70759,215000003.0
2005-04-06 02:25:00,0.70784,0.70806,0.70776,0.70778,120800001.0
2005-04-06 02:26:00,0.70776,0.70799,0.70768,0.70768,85000000.0
2005-04-06 02:27:00,0.70817,0.70822,0.70772,0.70787,97400000.0
2005-04-06 02:28:00,0.708,0.70843,0.70787,0.70812,140900000.0
2005-04-06 02:29:00,0.70821,0.70855,0.70818,0.70853,135599999.0
2005-04-06 02:30:00,0.70832,0.70869,0.70812,0.70826,95300001.0
2005-04-06 02:31:00,0.70813,0.70848,0.70812,0.70829,125699999.0
2005-04-06 02:32:00,0.70819,0.70842,0.70803,0.70829,233500002.0
2005-04-06 02:33:00,0.70835,0.70848,0.70814,0.70848,154099998.0
2005-04-06 02:34:00,0.70829,0.7086,0.70821,0.70832,194899999.0
2005-04-06 02:35:00,0.70837,0.70866,0.70828,0.7084,164900000.0
2005-04-06 02:36:00,0.70834,0.70845,0.70801,0.7081,223500003.0
2005-04-06 02:37:00,0.70821,0.70843,0.70788,0.70802,236199999.0
2005-04-06 02:38:00,0.70756,0.70821,0.70756,0.7078,239400002.0
2005-04-06 02:39:00,0.708,0.70816,0.70754,0.70754,151399999.0
2005-04-06 02:40:00,0.70754,0.70799,0.70738,0.70786,253999998.0
2005-04-06 02:41:00,0.70766,0.70807,0.70766,0.70797,86000000.0
2005-04-06 02:42:00,0.70789,0.70824,0.70766,0.7078,208299999.0
2005-04-06 02:43:00,0.70771,0.70818,0.70771,0.7081,113099999.0
2005-04-06 02:44:00,0.70806,0.7082,0.70792,0.70804,157199999.0
2005-04-06 02:45:00,0.70819,0.70819,0.70777,0.70791,114000000.0
2005-04-06 02:46:00,0.70795,0.708,0.70782,0.70785,127099999.0
2005-04-06 02:47:00,0.70787,0.70811,0.70778,0.70787,112800000.0
2005-04-06 02:48:00,0.70783,0.70802,0.70779,0.70792,90700000.0
2005-04-06 02:49:00,0.7079,0.70792,0.70734,0.7076,128100002.0
2005-04-06 02:50:00,0.70761,0.70792,0.70749,0.70768,142100000.0
2005-04-06 02:51:00,0.70755,0.70779,0.70729,0.70758,210300001.0
2005-04-06 02:52:00,0.70741,0.70769,0.70712,0.70758,237100003.0
2005-04-06 02:53:00,0.70764,0.70766,0.70746,0.7075,56700000.0
2005-04-06 02:54:00,0.70759,0.70794,0.70733,0.70744,142499999.0
2005-04-06 02:55:00,0.7076,0.70777,0.70721,0.70774,115899997.0
2005-04-06 02:56:00,0.70773,0.70812,0.70751,0.70787,285699999.0
2005-04-06 02:57:00,0.7077,0.70793,0.70753,0.70782,122200000.0
2005-04-06 02:58:00,0.70764,0.70787,0.70728,0.70775,138100000.0
2005-04-06 02:59:00,0.70755,0.70776,0.70726,0.70754,191600001.0
2005-04-06 03:00:00,0.70754,0.70768,0.70725,0.70725,112999999.0
2005-04-06 03:01:00,0.70774,0.70782,0.70718,0.70747,153400000.0
2005-04-06 03:02:00,0.70738,0.70787,0.70738,0.70764,225399999.0
2005-04-06 03:03:00,0.70779,0.70806,0.70766,0.70786,195100000.0
2005-04-06 03:04:00,0.70797,0.70823,0.7079,0.70798,97600000.0
2005-04-06 03:05:00,0.70791,0.70831,0.70775,0.708,276100000.0
2005-04-06 03:06:00,0.70791,0.70845,0.70782,0.70835,128200000.0
2005-04-06 03:07:00,0.70808,0.70834,0.70793,0.70797,170900000.0
2005-04-06 03:08:00,0.70821,0.70832,0.70774,0.70803,257799999.0
2005-04-06 03:09:00,0.7082,0.70844,0.70803,0.70844,175199999.0
2005-04-06 03:10:00,0.70824,0.70841,0.70809,0.70838,168100002.0
2005-04-06 03:11:00,0.70795,0.70823,0.70794,0.70805,61800000.0
2005-04-06 03:12:00,0.7081,0.70845,0.70792,0.70792,95400000.0
2005-04-06 03:13:00,0.70789,0.70832,0.70789,0.70822,121000000.0
2005-04-06 03:14:00,0.70798,0.70849,0.70798,0.70849,158799998.0
2005-04-06 03:15:00,0.70835,0.70849,0.708,0.708,122500000.0
2005-04-06 03:16:00,0.70827,0.70851,0.70819,0.70831,207999999.0
2005-04-06 03:17:00,0.70804,0.70825,0.70799,0.7081,163000002.0
2005-04-06 03:18:00,0.70829,0.70833,0.70793,0.70817,192200000.0
2005-04-06 03:19:00,0.70809,0.70845,0.70804,0.70831,201900000.0
2005-04-06 03:20:00,0.70804,0.70855,0.70804,0.70816,262899999.0
2005-04-06 03:21:00,0.708,0.70852,0.70787,0.70845,208200004.0
2005-04-06 03:22:00,0.70818,0.7083,0.70813,0.70826,113699999.0
2005-04-06 03:23:00,0.7081,0.70834,0.7078,0.70823,197100001.0
2005-04-06 03:24:00,0.70804,0.70847,0.70804,0.70825,130300000.0
2005-04-06 03:25:00,0.7082,0.70847,0.70811,0.70823,142800000.0
2005-04-06 03:26:00,0.70827,0.70849,0.70803,0.7084,115400000.0
2005-04-06 03:27:00,0.70859,0.70859,0.70821,0.70836,92299999.0
2005-04-06 03:28:00,0.70834,0.70849,0.70809,0.70809,97800000.0
2005-04-06 03:29:00,0.70815,0.7086,0.70815,0.70842,102100000.0
2005-04-06 03:30:00,0.70837,0.70875,0.70819,0.70874,143900000.0
2005-04-06 03:31:00,0.70896,0.70929,0.70863,0.70908,221899997.0
2005-04-06 03:32:00,0.70923,0.70936,0.70895,0.70899,78300000.0
2005-04-06 03:33:00,0.70907,0.70925,0.7089,0.70891,185300000.0
2005-04-06 03:34:00,0.70882,0.70894,0.70862,0.70862,70700000.0
2005-04-06 03:35:00,0.70878,0.70912,0.70856,0.709,185500000.0
2005-04-06 03:36:00,0.70892,0.7091,0.70868,0.70874,150900000.0
2005-04-06 03:37:00,0.70885,0.709,0.70882,0.70889,196600000.0
2005-04-06 03:38:00,0.70893,0.70917,0.70841,0.70864,201500002.0
2005-04-06 03:39:00,0.70911,0.70911,0.70859,0.7088,134700001.0
2005-04-06 03:40:00,0.7088,0.70886,0.70837,0.70847,129500003.0
2005-04-06 03:41:00,0.70875,0.70875,0.70842,0.70866,298400002.0
2005-04-06 03:42:00,0.70883,0.70897,0.70848,0.70885,175200001.0
2005-04-06 03:43:00,0.70878,0.70902,0.7087,0.70873,207600003.0
2005-04-06 03:44:00,0.7088,0.70888,0.70851,0.70869,155700000.0
2005-04-06 03:45:00,0.70884,0.709,0.7086,0.70891,103700001.0
2005-04-06 03:46:00,0.70868,0.70923,0.70868,0.70871,146800000.0
2005-04-06 03:47:00,0.70892,0.70901,0.70873,0.70896,112900001.0
2005-04-06 03:48:00,0.70884,0.70906,0.7087,0.70888,290399998.0
2005-04-06 03:49:00,0.70885,0.70897,0.70874,0.70893,110100000.0
2005-04-06 03:50:00,0.70901,0.70918,0.70885,0.70885,144700000.0
2005-04-06 03:51:00,0.70915,0.70915,0.70867,0.70888,178400000.0
2005-04-06 03:52:00,0.70893,0.70914,0.7088,0.70913,195099999.0
2005-04-06 03:53:00,0.70891,0.70919,0.70882,0.70917,120599998.0
2005-04-06 03:54:00,0.70892,0.70909,0.70856,0.70896,59900000.0
2005-04-06 03:55:00,0.70899,0.70909,0.70877,0.70903,151799999.0
2005-04-06 03:56:00,0.70889,0.70913,0.70877,0.70877,188500000.0
2005-04-06 03:57:00,0.70869,0.70932,0.70859,0.70925,82800000.0
2005-04-06 03:58:00,0.70909,0.70909,0.70855,0.70879,154899998.0
2005-04-06 03:59:00,0.70877,0.70888,0.70857,0.7088,176900000.0
2005-04-06 04:00:00,0.70878,0.70915,0.70857,0.70915,115600000.0
2005-04-06 04:01:00,0.70878,0.70918,0.70877,0.70907,121999999.0
2005-04-06 04:02:00,0.70917,0.70917,0.70888,0.70902,97200000.0
2005-04-06 04:03:00,0.70895,0.7092,0.70887,0.70904,249499999.0
2005-04-06 04:04:00,0.70893,0.70916,0.70887,0.70896,179399999.0
2005-04-06 04:05:00,0.70883,0.70928,0.70883,0.70894,174000000.0
2005-04-06 04:06:00,0.70901,0.70927,0.70901,0.70915,217000001.0
2005-04-06 04:07:00,0.70918,0.70918,0.70891,0.70912,173999999.0
2005-04-06 04:08:00,0.70905,0.70911,0.70873,0.7089,141900000.0
2005-04-06 04:09:00,0.70903,0.70914,0.70886,0.70886,163899998.0
2005-04-06 04:10:00,0.70898,0.70951,0.70882,0.70939,195099998.0
2005-04-06 04:11:00,0.70912,0.70943,0.70903,0.70907,115699998.0
2005-04-06 04:12:00,0.70919,0.7094,0.70891,0.70909,204900001.0
2005-04-06 04:13:00,0.70939,0.7095,0.70905,0.70905,107200000.0
2005-04-06 04:14:00,0.70906,0.70932,0.70904,0.70919,153799998.0
2005-04-06 04:15:00,0.70918,0.70943,0.70918,0.70935,139699999.0
2005-04-06 04:16:00,0.7092,0.70945,0.70897,0.70923,187000003.0
2005-04-06 04:17:00,0.70915,0.70948,0.70896,0.70917,143500000.0
2005-04-06 04:18:00,0.70926,0.70956,0.7089,0.70918,194200000.0
2005-04-06 04:19:00,0.70966,0.70966,0.70936,0.70939,116700001.0
2005-04-06 04:20:00,0.70941,0.70995,0.70935,0.70995,119099999.0
2005-04-06 04:21:00,0.70947,0.70989,0.70942,0.7096,258799999.0
2005-04-06 04:22:00,0.70991,0.71017,0.70991,0.71007,107000000.0
2005-04-06 04:23:00,0.70984,0.71026,0.70984,0.71022,130900000.0
2005-04-06 04:24:00,0.70993,0.71027,0.70974,0.7101,150800000.0
2005-04-06 04:25:00,0.70994,0.71003,0.70962,0.70983,120999998.0
2005-04-06 04:26:00,0.70985,0.70997,0.70955,0.70955,126099998.0
2005-04-06 04:27:00,0.70972,0.70998,0.70952,0.70968,147800000.0
2005-04-06 04:28:00,0.70961,0.70992,0.70916,0.70932,175399999.0
2005-04-06 04:29:00,0.70978,0.70987,0.70936,0.70987,131399999.0
2005-04-06 04:30:00,0.70976,0.70984,0.70949,0.70975,125399999.0
2005-04-06 04:31:00,0.70948,0.70994,0.70948,0.70993,133899998.0
2005-04-06 04:32:00,0.70991,0.70991,0.70965,0.70973,166600002.0
2005-04-06 04:33:00,0.71003,0.71013,0.70961,0.70995,228100001.0
2005-04-06 04:34:00,0.70981,0.71012,0.70972,0.7098,128299998.0
2005-04-06 04:35:00,0.71008,0.71025,0.70989,0.71,181400000.0
2005-04-06 04:36:00,0.70969,0.70994,0.70967,0.70989,200399997.0
2005-04-06 04:37:00,0.71009,0.71018,0.70992,0.71012,78000000.0
2005-04-06 04:38:00,0.71018,0.71027,0.70987,0.70997,145500002.0
2005-04-06 04:39:00,0.7101,0.71037,0.71005,0.71037,93300000.0
2005-04-06 04:40:00,0.71032,0.71038,0.71,0.71026,167700000.0
2005-04-06 04:41:00,0.71007,0.71048,0.70993,0.71048,203600000.0
2005-04-06 04:42:00,0.71038,0.71038,0.70968,0.71008,168199999.0
2005-04-06 04:43:00,0.71022,0.71028,0.7099,0.71015,143399999.0
2005-04-06 04:44:00,0.71005,0.71027,0.70987,0.71,197499999.0
2005-04-06 04:45:00,0.70992,0.71014,0.70987,0.71013,121400001.0
2005-04-06 04:46:00,0.71008,0.71037,0.70998,0.71035,252500001.0
2005-04-06 04:47:00,0.7102,0.71032,0.70996,0.7103,264300001.0
2005-04-06 04:48:00,0.71025,0.71036,0.70984,0.71012,127500002.0
2005-04-06 04:49:00,0.71017,0.71044,0.71002,0.71024,108300000.0
2005-04-06 04:50:00,0.71011,0.71012,0.70987,0.71009,179899999.0
2005-04-06 04:51:00,0.71046,0.71046,0.71013,0.71021,176000000.0
2005-04-06 04:52:00,0.71027,0.71059,0.71021,0.71046,143500001.0
2005-04-06 04:53:00,0.71044,0.71054,0.71021,0.71021,104500000.0
2005-04-06 04:54:00,0.71034,0.71051,0.70999,0.71023,251500002.0
2005-04-06 04:55:00,0.71052,0.71064,0.71016,0.71047,214700000.0
2005-04-06 04:56:00,0.71049,0.71065,0.7102,0.71035,230500003.0
2005-04-06 04:57:00,0.71039,0.7106,0.71007,0.71023,215900000.0
2005-04-06 04:58:00,0.71031,0.71036,0.71,0.71023,215300001.0
2005-04-06 04:59:00,0.71029,0.71045,0.71002,0.7103,143000000.0
2005-04-06 05:00:00,0.71052,0.71054,0.71023,0.71028,117699999.0
2005-04-06 05:01:00,0.71025,0.71042,0.71,0.71038,201999996.0
2005-04-06 05:02:00,0.71039,0.71039,0.71005,0.71028,95700000.0
2005-04-06 05:03:00,0.71031,0.71039,0.71009,0.7103,208500001.0
2005-04-06 05:04:00,0.71036,0.71071,0.71027,0.71038,170399999.0
2005-04-06 05:05:00,0.71013,0.71053,0.71013,0.7102,177600002.0
2005-04-06 05:06:00,0.71017,0.71071,0.71001,0.71034,151000000.0
2005-04-06 05:07:00,0.71035,0.71064,0.71028,0.71028,183799995.0
2005-04-06 05:08:00,0.71025,0.71057,0.71022,0.71037,264699996.0
2005-04-06 05:09:00,0.71027,0.71064,0.71022,0.71042,147200000.0
2005-04-06 05:10:00,0.71031,0.71047,0.71023,0.71035,126799998.0
2005-04-06 05:11:00,0.71046,0.71066,0.71034,0.71054,180800001.0
2005-04-06 05:12:00,0.71054,0.71059,0.7103,0.71038,165400001.0
2005-04-06 05:13:00,0.71042,0.71054,0.71025,0.71052,128900000.0
2005-04-06 05:14:00,0.71023,0.71073,0.71006,0.71073,159999999.0
2005-04-06 05:15:00,0.71044,0.7107,0.71031,0.71054,90300000.0
2005-04-06 05:16:00,0.71047,0.71075,0.71041,0.71055,158700000.0
2005-04-06 05:17:00,0.71041,0.71085,0.71041,0.71085,155699999.0
2005-04-06 05:18:00,0.71069,0.71069,0.71026,0.71045,97600000.0
2005-04-06 05:19:00,0.71057,0.71065,0.7102,0.71065,184700004.0
2005-04-06 05:20:00,0.71066,0.71075,0.71028,0.71043,154199999.0
2005-04-06 05:21:00,0.71039,0.71054,0.71027,0.71036,114699999.0
2005-04-06 05:22:00,0.71026,0.71042,0.71017,0.71042,121300000.0
2005-04-06 05:23:00,0.71036,0.71043,0.71011,0.71015,124100001.0
2005-04-06 05:24:00,0.71017,0.71017,0.70956,0.71006,194000001.0
2005-04-06 05:25:00,0.70985,0.71023,0.70985,0.71007,237899996.0
2005-04-06 05:26:00,0.70993,0.7103,0.70982,0.7103,223999999.0
2005-04-06 05:27:00,0.71009,0.71022,0.70965,0.71007,169099998.0
2005-04-06 05:28:00,0.71016,0.71038,0.70997,0.71022,188599996.0
2005-04-06 05:29:00,0.70999,0.7103,0.70986,0.7103,144000001.0
2005-04-06 05:30:00,0.71019,0.71045,0.71001,0.71001,153999999.0
2005-04-06 05:31:00,0.71009,0.71039,0.70996,0.71035,102900000.0
2005-04-06 05:32:00,0.71035,0.71035,0.70992,0.70992,168299997.0
2005-04-06 05:33:00,0.71027,0.71039,0.70992,0.71003,167500001.0
2005-04-06 05:34:00,0.71,0.71046,0.70999,0.71046,125500000.0
2005-04-06 05:35:00,0.71022,0.71037,0.70992,0.70997,315900003.0
2005-04-06 05:36:00,0.7101,0.71041,0.70998,0.7104,282700002.0
2005-04-06 05:37:00,0.71036,0.71052,0.71021,0.71047,222199999.0
2005-04-06 05:38:00,0.71012,0.71035,0.70994,0.71014,107699999.0
2005-04-06 05:39:00,0.71013,0.71057,0.70997,0.71057,160900001.0
2005-04-06 05:40:00,0.71047,0.71052,0.71024,0.71029,132599999.0
2005-04-06 05:41:00,0.71035,0.71035,0.70994,0.7101,137499998.0
2005-04-06 05:42:00,0.71011,0.71045,0.7098,0.70997,227000000.0
2005-04-06 05:43:00,0.70999,0.71034,0.70976,0.70998,168900002.0
2005-04-06 05:44:00,0.70997,0.71034,0.70992,0.71011,267900001.0
2005-04-06 05:45:00,0.71006,0.71037,0.70994,0.71009,116099999.0
2005-04-06 05:46:00,0.7101,0.71029,0.7099,0.71017,183899998.0
2005-04-06 05:47:00,0.7101,0.71052,0.7101,0.71045,153700001.0
2005-04-06 05:48:00,0.71022,0.71049,0.71007,0.71045,169700000.0
2005-04-06 05:49:00,0.7104,0.71063,0.71034,0.71034,214000002.0
2005-04-06 05:50:00,0.7103,0.71049,0.71012,0.71016,182100000.0
2005-04-06 05:51:00,0.70999,0.71016,0.70965,0.7101,144499999.0
2005-04-06 05:52:00,0.70998,0.7103,0.70979,0.7103,229199999.0
2005-04-06 05:53:00,0.71042,0.71043,0.70987,0.70994,118600000.0
2005-04-06 05:54:00,0.71004,0.71029,0.71002,0.71005,132399999.0
2005-04-06 05:55:00,0.71015,0.71018,0.70978,0.71007,113200000.0
2005-04-06 05:56:00,0.70984,0.7102,0.7098,0.71013,225000001.0
2005-04-06 05:57:00,0.71005,0.71027,0.71001,0.71012,122599999.0
2005-04-06 05:58:00,0.70975,0.71033,0.70975,0.71033,172300002.0
2005-04-06 05:59:00,0.71027,0.71031,0.70989,0.70998,140100000.0
2005-04-06 06:00:00,0.70966,0.71003,0.70955,0.70955,159999999.0
2005-04-06 06:01:00,0.70964,0.71,0.70957,0.70967,250099996.0
2005-04-06 06:02:00,0.70981,0.71021,0.70968,0.70986,193799998.0
2005-04-06 06:03:00,0.70978,0.71019,0.7096,0.7101,113800000.0
2005-04-06 06:04:00,0.70999,0.71022,0.70988,0.71017,155200001.0
2005-04-06 06:05:00,0.7102,0.71027,0.71004,0.71004,150700000.0
2005-04-06 06:06:00,0.70996,0.71024,0.70979,0.70979,192499999.0
2005-04-06 06:07:00,0.70993,0.71019,0.70979,0.71017,140800000.0
2005-04-06 06:08:00,0.71027,0.71027,0.70962,0.70968,192400001.0
2005-04-06 06:09:00,0.70967,0.70992,0.70967,0.70971,167800001.0
2005-04-06 06:10:00,0.70977,0.71032,0.70977,0.70987,249300002.0
2005-04-06 06:11:00,0.70963,0.71031,0.70958,0.71014,88800002.0
2005-04-06 06:12:00,0.71006,0.71029,0.70996,0.71015,130000001.0
2005-04-06 06:13:00,0.71033,0.7106,0.71011,0.71011,87599998.0
2005-04-06 06:14:00,0.71034,0.71049,0.71008,0.71019,109100001.0
2005-04-06 06:15:00,0.71026,0.71046,0.71005,0.71037,136199999.0
2005-04-06 06:16:00,0.71021,0.71033,0.71012,0.71033,135199999.0
2005-04-06 06:17:00,0.71042,0.71059,0.7102,0.71038,150599999.0
2005-04-06 06:18:00,0.71044,0.71047,0.71003,0.7101,180499999.0
2005-04-06 06:19:00,0.71027,0.71069,0.71027,0.71068,81400000.0
2005-04-06 06:20:00,0.71065,0.71065,0.7102,0.71043,142300001.0
2005-04-06 06:21:00,0.71019,0.71057,0.71014,0.7104,154000000.0
2005-04-06 06:22:00,0.71062,0.71062,0.71013,0.71016,147299999.0
2005-04-06 06:23:00,0.71023,0.71042,0.71014,0.71038,140899999.0
2005-04-06 06:24:00,0.7103,0.71061,0.71006,0.71061,228800004.0
2005-04-06 06:25:00,0.71058,0.71065,0.71028,0.71053,161300001.0
2005-04-06 06:26:00,0.71047,0.71047,0.71016,0.71018,162000001.0
2005-04-06 06:27:00,0.71047,0.71047,0.70991,0.71025,246000000.0
2005-04-06 06:28:00,0.71027,0.71053,0.71002,0.71036,212400002.0
2005-04-06 06:29:00,0.71037,0.71045,0.70996,0.70996,90300000.0
2005-04-06 06:30:00,0.71022,0.71024,0.70985,0.70985,72500000.0
2005-04-06 06:31:00,0.71025,0.71039,0.71,0.71039,166400003.0
2005-04-06 06:32:00,0.71023,0.71033,0.71003,0.71013,110100000.0
2005-04-06 06:33:00,0.71019,0.71047,0.71018,0.71047,164600000.0
2005-04-06 06:34:00,0.7102,0.71035,0.70986,0.70994,109700000.0
2005-04-06 06:35:00,0.71033,0.71048,0.7099,0.71048,128200000.0
2005-04-06 06:36:00,0.70988,0.71026,0.70988,0.71024,111700000.0
2005-04-06 06:37:00,0.71011,0.71039,0.70986,0.71013,227800000.0
2005-04-06 06:38:00,0.71002,0.71037,0.71002,0.71025,138399998.0
2005-04-06 06:39:00,0.71024,0.71029,0.70992,0.70992,81100000.0
2005-04-06 06:40:00,0.70991,0.71033,0.70989,0.71019,114800000.0
2005-04-06 06:41:00,0.71012,0.71015,0.70978,0.70982,171700001.0
2005-04-06 06:42:00,0.70975,0.71026,0.70975,0.71012,167299999.0
2005-04-06 06:43:00,0.71003,0.71023,0.71,0.71008,121900000.0
2005-04-06 06:44:00,0.70985,0.71039,0.70985,0.71035,251899997.0
2005-04-06 06:45:00,0.71039,0.71039,0.70991,0.70995,145699997.0
2005-04-06 06:46:00,0.71008,0.71042,0.71008,0.71022,199599996.0
2005-04-06 06:47:00,0.71008,0.71035,0.71,0.71026,142399999.0
2005-04-06 06:48:00,0.71017,0.71046,0.71005,0.71046,143499999.0
2005-04-06 06:49:00,0.71024,0.71043,0.70992,0.71043,97200002.0
2005-04-06 06:50:00,0.7105,0.7105,0.71011,0.71011,200800001.0
2005-04-06 06:51:00,0.71028,0.71037,0.71002,0.71002,111900000.0
2005-04-06 06:52:00,0.70982,0.71038,0.70982,0.71032,299799998.0
2005-04-06 06:53:00,0.70986,0.71038,0.70973,0.71004,160300000.0
2005-04-06 06:54:00,0.71008,0.71018,0.70994,0.7101,130300000.0
2005-04-06 06:55:00,0.71013,0.71048,0.71005,0.71039,242800001.0
2005-04-06 06:56:00,0.71014,0.71046,0.70979,0.70984,128700000.0
2005-04-06 06:57:00,0.71015,0.71048,0.70998,0.71018,196699999.0
2005-04-06 06:58:00,0.71022,0.71035,0.71001,0.71007,134599998.0
2005-04-06 06:59:00,0.71014,0.71052,0.70996,0.71052,145200001.0
2005-04-06 07:00:00,0.71028,0.71052,0.71019,0.71032,98100000.0
2005-04-06 07:01:00,0.71008,0.71019,0.70995,0.71,116100000.0
2005-04-06 07:02:00,0.71009,0.71041,0.70996,0.71024,132299999.0
2005-04-06 07:03:00,0.71018,0.71031,0.71008,0.7102,121799998.0
2005-04-06 07:04:00,0.71024,0.71042,0.71024,0.71038,142600000.0
2005-04-06 07:05:00,0.71039,0.71049,0.70995,0.71035,241299998.0
2005-04-06 07:06:00,0.71057,0.71057,0.71011,0.71044,127200001.0
2005-04-06 07:07:00,0.71045,0.71046,0.71008,0.71021,225700004.0
2005-04-06 07:08:00,0.71042,0.71057,0.71007,0.7103,174000003.0
2005-04-06 07:09:00,0.71015,0.71057,0.71012,0.71027,228599999.0
2005-04-06 07:10:00,0.71009,0.71024,0.70982,0.70995,117500000.0
2005-04-06 07:11:00,0.71012,0.71031,0.70984,0.71027,203200001.0
2005-04-06 07:12:00,0.71039,0.71051,0.70991,0.71048,142800000.0
2005-04-06 07:13:00,0.71048,0.71049,0.71007,0.71009,105100000.0
2005-04-06 07:14:00,0.71011,0.71047,0.71011,0.71035,153399999.0
2005-04-06 07:15:00,0.71064,0.71064,0.71015,0.71016,82499999.0
2005-04-06 07:16:00,0.71029,0.71052,0.71027,0.71027,115100000.0
2005-04-06 07:17:00,0.71022,0.71033,0.70982,0.7101,125400001.0
2005-04-06 07:18:00,0.71025,0.71053,0.71002,0.71022,112100000.0
2005-04-06 07:19:00,0.7103,0.71049,0.7103,0.71042,128300001.0
2005-04-06 07:20:00,0.71033,0.71046,0.71014,0.71014,140699999.0
2005-04-06 07:21:00,0.71003,0.71063,0.71003,0.71063,101499999.0
2005-04-06 07:22:00,0.71003,0.71057,0.71003,0.71047,117499999.0
2005-04-06 07:23:00,0.71006,0.71038,0.71006,0.71017,110299998.0
2005-04-06 07:24:00,0.71028,0.71035,0.70985,0.71018,132999997.0
2005-04-06 07:25:00,0.71027,0.71032,0.71001,0.71011,164899999.0
2005-04-06 07:26:00,0.70988,0.71035,0.70988,0.71017,129200001.0
2005-04-06 07:27:00,0.7103,0.71053,0.71007,0.71053,144400001.0
2005-04-06 07:28:00,0.7102,0.71036,0.71002,0.71002,112599999.0
2005-04-06 07:29:00,0.71039,0.71039,0.70995,0.71023,214000001.0
2005-04-06 07:30:00,0.71057,0.71066,0.71011,0.71048,125500002.0
2005-04-06 07:31:00,0.7103,0.71059,0.71013,0.71013,145099998.0
2005-04-06 07:32:00,0.71014,0.71041,0.71009,0.71015,170199997.0
2005-04-06 07:33:00,0.71001,0.71048,0.70993,0.71034,177199998.0
2005-04-06 07:34:00,0.71025,0.7105,0.71011,0.71015,176199999.0
2005-04-06 07:35:00,0.71027,0.71057,0.71002,0.71057,176300001.0
2005-04-06 07:36:00,0.7106,0.71064,0.71021,0.71031,236400001.0
2005-04-06 07:37:00,0.71026,0.71038,0.71005,0.71027,152199999.0
2005-04-06 07:38:00,0.71015,0.71029,0.70998,0.7102,201799998.0
2005-04-06 07:39:00,0.70997,0.71027,0.70993,0.71007,297800003.0
2005-04-06 07:40:00,0.7102,0.71046,0.70991,0.70993,206700001.0
2005-04-06 07:41:00,0.71004,0.71044,0.71003,0.71041,150199999.0
2005-04-06 07:42:00,0.71036,0.71047,0.71002,0.71002,58500000.0
2005-04-06 07:43:00,0.71005,0.71016,0.70985,0.70985,216400001.0
2005-04-06 07:44:00,0.7102,0.71038,0.7101,0.71012,158399999.0
2005-04-06 07:45:00,0.71027,0.7105,0.71011,0.71024,234999999.0
2005-04-06 07:46:00,0.71038,0.71058,0.70998,0.71042,136900001.0
2005-04-06 07:47:00,0.71052,0.71057,0.71025,0.71045,190499999.0
2005-04-06 07:48:00,0.71046,0.71063,0.71023,0.71039,150100001.0
2005-04-06 07:49:00,0.71047,0.71083,0.71026,0.71051,198199998.0
2005-04-06 07:50:00,0.71075,0.71082,0.71039,0.71049,271000002.0
2005-04-06 07:51:00,0.71031,0.71073,0.71009,0.71062,242100001.0
2005-04-06 07:52:00,0.71042,0.71057,0.71032,0.71039,142600000.0
2005-04-06 07:53:00,0.71072,0.71074,0.71043,0.7106,123099999.0
2005-04-06 07:54:00,0.71051,0.71062,0.71043,0.71048,114900001.0
2005-04-06 07:55:00,0.71042,0.71065,0.7104,0.7104,74200000.0
2005-04-06 07:56:00,0.71028,0.71079,0.71014,0.71079,131699999.0
2005-04-06 07:57:00,0.71082,0.71082,0.7099,0.71025,170599999.0
2005-04-06 07:58:00,0.71056,0.71056,0.71,0.71028,106999999.0
2005-04-06 07:59:00,0.71021,0.71049,0.71005,0.71034,229400004.0
2005-04-06 08:00:00,0.71012,0.7104,0.70992,0.7104,198400001.0
2005-04-06 08:01:00,0.71018,0.71018,0.70974,0.71006,133399997.0
2005-04-06 08:02:00,0.71018,0.71018,0.7095,0.7098,166599998.0
2005-04-06 08:03:00,0.7099,0.70996,0.70952,0.70965,142999998.0
2005-04-06 08:04:00,0.70996,0.70996,0.7096,0.70974,73000000.0
2005-04-06 08:05:00,0.70987,0.71002,0.70974,0.7099,135599997.0
2005-04-06 08:06:00,0.70979,0.70993,0.70923,0.70944,217699998.0
2005-04-06 08:07:00,0.70963,0.70991,0.70948,0.70959,196700000.0
2005-04-06 08:08:00,0.70968,0.70972,0.70945,0.70952,235699996.0
2005-04-06 08:09:00,0.70924,0.70969,0.70924,0.70955,144300001.0
2005-04-06 08:10:00,0.70982,0.71027,0.70969,0.71027,109399999.0
2005-04-06 08:11:00,0.71039,0.71044,0.70954,0.7099,176900001.0
2005-04-06 08:12:00,0.70993,0.71003,0.70958,0.70977,143399998.0
2005-04-06 08:13:00,0.70971,0.71006,0.70952,0.70994,145900001.0
2005-04-06 08:14:00,0.70955,0.70988,0.70942,0.70972,198599998.0
2005-04-06 08:15:00,0.71006,0.71006,0.70974,0.70994,103400000.0
2005-04-06 08:16:00,0.70964,0.70998,0.70945,0.70981,203600001.0
2005-04-06 08:17:00,0.70985,0.70994,0.70964,0.70979,144700000.0
2005-04-06 08:18:00,0.70987,0.70995,0.70968,0.70986,188500000.0
2005-04-06 08:19:00,0.70983,0.71032,0.70967,0.71005,152000000.0
2005-04-06 08:20:00,0.71012,0.71025,0.70979,0.71023,153999999.0
2005-04-06 08:21:00,0.71024,0.71037,0.70999,0.71024,165800000.0
2005-04-06 08:22:00,0.71017,0.71017,0.70969,0.70985,157899999.0
2005-04-06 08:23:00,0.70982,0.71008,0.70972,0.71001,101800000.0
2005-04-06 08:24:00,0.70992,0.71004,0.70962,0.70985,147000000.0
2005-04-06 08:25:00,0.71002,0.71002,0.70964,0.70978,61899999.0
2005-04-06 08:26:00,0.70988,0.71003,0.70969,0.7099,135499999.0
2005-04-06 08:27:00,0.70983,0.7099,0.70946,0.70946,113000001.0
2005-04-06 08:28:00,0.70931,0.70951,0.70926,0.70947,70300000.0
2005-04-06 08:29:00,0.70935,0.70957,0.70916,0.70932,170799999.0
2005-04-06 08:30:00,0.70905,0.70968,0.70898,0.70968,200800000.0
2005-04-06 08:31:00,0.70952,0.70955,0.70926,0.70943,199099999.0
2005-04-06 08:32:00,0.70945,0.70983,0.70945,0.70983,102899998.0
2005-04-06 08:33:00,0.70981,0.70987,0.70959,0.70982,112600002.0
2005-04-06 08:34:00,0.71005,0.71005,0.70957,0.70961,84100000.0
2005-04-06 08:35:00,0.70986,0.71013,0.70979,0.70991,75600000.0
2005-04-06 08:36:00,0.71004,0.71008,0.70973,0.70995,115800000.0
2005-04-06 08:37:00,0.70998,0.71082,0.70989,0.71076,129699999.0
2005-04-06 08:38:00,0.71107,0.71114,0.71052,0.71066,80100001.0
2005-04-06 08:39:00,0.71062,0.7109,0.71035,0.7104,163399998.0
2005-04-06 08:40:00,0.71042,0.71066,0.71033,0.71065,102399999.0
2005-04-06 08:41:00,0.71049,0.71069,0.71034,0.71042,109500000.0
2005-04-06 08:42:00,0.71057,0.71073,0.71037,0.71065,175899999.0
2005-04-06 08:43:00,0.71055,0.71095,0.71026,0.71077,274200001.0
2005-04-06 08:44:00,0.71078,0.71095,0.71059,0.71069,169099998.0
2005-04-06 08:45:00,0.71091,0.71109,0.71079,0.71098,112200000.0
2005-04-06 08:46:00,0.71101,0.71137,0.71076,0.71137,159500003.0
2005-04-06 08:47:00,0.71116,0.71126,0.71079,0.71082,199600002.0
2005-04-06 08:48:00,0.71112,0.71134,0.71075,0.71104,160700001.0
2005-04-06 08:49:00,0.71103,0.71129,0.71098,0.71102,82800000.0
2005-04-06 08:50:00,0.71104,0.71129,0.71079,0.71107,186899999.0
2005-04-06 08:51:00,0.71111,0.71113,0.71068,0.71088,141100000.0
2005-04-06 08:52:00,0.71096,0.71096,0.71057,0.71086,108800000.0
2005-04-06 08:53:00,0.71112,0.71125,0.71099,0.7111,156300002.0
2005-04-06 08:54:00,0.71092,0.71103,0.71086,0.711,120899999.0
2005-04-06 08:55:00,0.71093,0.71104,0.71069,0.71081,140500000.0
2005-04-06 08:56:00,0.71096,0.71096,0.71028,0.71072,120400000.0
2005-04-06 08:57:00,0.71043,0.71081,0.7104,0.71047,101600001.0
2005-04-06 08:58:00,0.7103,0.71055,0.7102,0.71045,167500003.0
2005-04-06 08:59:00,0.71043,0.71051,0.70999,0.71025,190700000.0
2005-04-06 09:00:00,0.71019,0.71049,0.70994,0.71042,134900000.0
2005-04-06 09:01:00,0.71027,0.71031,0.70995,0.71029,166200001.0
2005-04-06 09:02:00,0.71008,0.71028,0.71,0.71014,140899998.0
2005-04-06 09:03:00,0.70995,0.7101,0.70984,0.70997,170999998.0
2005-04-06 09:04:00,0.71,0.71042,0.71,0.71022,229999998.0
2005-04-06 09:05:00,0.71017,0.71031,0.70989,0.71007,137199998.0
2005-04-06 09:06:00,0.71005,0.71022,0.71002,0.71005,148900000.0
2005-04-06 09:07:00,0.71022,0.71032,0.70985,0.70991,137200001.0
2005-04-06 09:08:00,0.71023,0.71033,0.71005,0.71021,158900000.0
2005-04-06 09:09:00,0.71035,0.7106,0.71003,0.71028,183999998.0
2005-04-06 09:10:00,0.70979,0.71032,0.70979,0.70998,106100000.0
2005-04-06 09:11:00,0.70994,0.71033,0.70994,0.71014,88200000.0
2005-04-06 09:12:00,0.71026,0.71047,0.71004,0.71038,65200000.0
2005-04-06 09:13:00,0.71055,0.71074,0.71036,0.71062,142499998.0
2005-04-06 09:14:00,0.71047,0.71067,0.71041,0.71067,184800000.0
2005-04-06 09:15:00,0.71059,0.71091,0.71051,0.71069,147999999.0
2005-04-06 09:16:00,0.71059,0.71072,0.71026,0.71026,183900002.0
2005-04-06 09:17:00,0.71022,0.7106,0.71022,0.7106,246399998.0
2005-04-06 09:18:00,0.71082,0.71105,0.71064,0.71092,137199999.0
2005-04-06 09:19:00,0.71086,0.7112,0.71081,0.71108,171299994.0
2005-04-06 09:20:00,0.71094,0.71104,0.71081,0.71088,125600000.0
2005-04-06 09:21:00,0.71097,0.71116,0.71081,0.71082,160799999.0
2005-04-06 09:22:00,0.71109,0.71113,0.71078,0.71093,126100000.0
2005-04-06 09:23:00,0.71091,0.71112,0.71084,0.71112,155000003.0
2005-04-06 09:24:00,0.71093,0.71107,0.71068,0.71082,97200000.0
2005-04-06 09:25:00,0.71096,0.71099,0.71072,0.71075,150199999.0
2005-04-06 09:26:00,0.71056,0.71096,0.71043,0.71063,139900000.0
2005-04-06 09:27:00,0.71075,0.71095,0.71063,0.71079,146500001.0
2005-04-06 09:28:00,0.7109,0.71102,0.71072,0.71082,90800000.0
2005-04-06 09:29:00,0.71095,0.71104,0.7107,0.7107,82200000.0
2005-04-06 09:30:00,0.71079,0.71091,0.71063,0.71088,102500001.0
2005-04-06 09:31:00,0.71098,0.71104,0.7107,0.71092,147899997.0
2005-04-06 09:32:00,0.71071,0.7108,0.71052,0.71061,131400000.0
2005-04-06 09:33:00,0.71078,0.71095,0.71046,0.71068,239499999.0
2005-04-06 09:34:00,0.71082,0.71085,0.71051,0.71055,112000001.0
2005-04-06 09:35:00,0.71054,0.71068,0.71028,0.71028,212999999.0
2005-04-06 09:36:00,0.71038,0.71069,0.71038,0.71063,151699999.0
2005-04-06 09:37:00,0.71057,0.71075,0.71048,0.71061,155400004.0
2005-04-06 09:38:00,0.71084,0.71097,0.71059,0.71059,171699999.0
2005-04-06 09:39:00,0.71074,0.7108,0.71038,0.71072,111500000.0
2005-04-06 09:40:00,0.71082,0.71082,0.71042,0.71068,183300001.0
2005-04-06 09:41:00,0.7105,0.71063,0.71039,0.71059,170999999.0
2005-04-06 09:42:00,0.71043,0.71085,0.71036,0.71057,113199997.0
2005-04-06 09:43:00,0.71064,0.71072,0.71048,0.7106,152300002.0
2005-04-06 09:44:00,0.7106,0.71071,0.7105,0.71063,110500003.0
2005-04-06 09:45:00,0.71068,0.71084,0.71051,0.71079,180499999.0
2005-04-06 09:46:00,0.71071,0.71088,0.71063,0.71068,76500000.0
2005-04-06 09:47:00,0.71062,0.71086,0.71055,0.71055,98399997.0
2005-04-06 09:48:00,0.71063,0.71069,0.71032,0.7106,132800000.0
2005-04-06 09:49:00,0.71068,0.711,0.71062,0.71073,213599996.0
2005-04-06 09:50:00,0.71056,0.71101,0.71054,0.71098,193000001.0
2005-04-06 09:51:00,0.71074,0.71101,0.71063,0.71076,218100002.0
2005-04-06 09:52:00,0.71096,0.71096,0.71053,0.71053,183899999.0
2005-04-06 09:53:00,0.71065,0.71112,0.71065,0.71093,167400000.0
2005-04-06 09:54:00,0.71092,0.71117,0.7107,0.7109,182500000.0
2005-04-06 09:55:00,0.71088,0.71117,0.71071,0.71076,98800000.0
2005-04-06 09:56:00,0.71086,0.71113,0.7108,0.7111,132599999.0
2005-04-06 09:57:00,0.71099,0.71099,0.71053,0.71092,205500000.0
2005-04-06 09:58:00,0.71099,0.71103,0.71064,0.71085,141399998.0
2005-04-06 09:59:00,0.71105,0.71105,0.71061,0.71062,144400000.0
2005-04-06 10:00:00,0.71099,0.71108,0.7106,0.71108,138500001.0
2005-04-06 10:01:00,0.71079,0.71117,0.71076,0.71115,112800001.0
2005-04-06 10:02:00,0.71113,0.71135,0.71089,0.7112,125100001.0
2005-04-06 10:03:00,0.71113,0.71116,0.71078,0.71094,173300000.0
2005-04-06 10:04:00,0.71106,0.71119,0.71087,0.71106,142799999.0
2005-04-06 10:05:00,0.7109,0.71112,0.71075,0.711,156199999.0
2005-04-06 10:06:00,0.71104,0.71127,0.71063,0.71083,257499999.0
2005-04-06 10:07:00,0.71098,0.71116,0.71059,0.71073,198900000.0
2005-04-06 10:08:00,0.7107,0.71086,0.71049,0.71077,109799999.0
2005-04-06 10:09:00,0.71087,0.71098,0.71062,0.71074,193299999.0
2005-04-06 10:10:00,0.71097,0.71111,0.7108,0.7108,152700000.0
2005-04-06 10:11:00,0.71122,0.71129,0.71098,0.71098,120200002.0
2005-04-06 10:12:00,0.71121,0.71134,0.71074,0.71074,100599999.0
2005-04-06 10:13:00,0.71083,0.71116,0.71076,0.71107,149599997.0
2005-04-06 10:14:00,0.71087,0.71096,0.71066,0.71067,149000001.0
2005-04-06 10:15:00,0.71096,0.71134,0.71075,0.71116,231200003.0
2005-04-06 10:16:00,0.71108,0.71142,0.71086,0.71102,179899999.0
2005-04-06 10:17:00,0.7112,0.71133,0.71087,0.71104,160499999.0
2005-04-06 10:18:00,0.711,0.71136,0.7109,0.711,174800000.0
2005-04-06 10:19:00,0.71088,0.71108,0.7106,0.7106,132600000.0
2005-04-06 10:20:00,0.71079,0.71088,0.71056,0.71078,90800000.0
2005-04-06 10:21:00,0.71085,0.71094,0.71054,0.71075,111100000.0
2005-04-06 10:22:00,0.71076,0.71092,0.71057,0.71079,219300000.0
2005-04-06 10:23:00,0.7109,0.71102,0.7107,0.7108,167400000.0
2005-04-06 10:24:00,0.71067,0.71094,0.71059,0.71068,161500001.0
2005-04-06 10:25:00,0.71086,0.71097,0.71064,0.71072,85100000.0
2005-04-06 10:26:00,0.71075,0.711,0.71067,0.71095,271400001.0
2005-04-06 10:27:00,0.71086,0.71086,0.71033,0.7104,104700001.0
2005-04-06 10:28:00,0.7104,0.71068,0.71032,0.71032,202299997.0
2005-04-06 10:29:00,0.7106,0.71073,0.71035,0.71037,130599999.0
2005-04-06 10:30:00,0.71064,0.71068,0.71028,0.71059,115000001.0
2005-04-06 10:31:00,0.7106,0.7109,0.71044,0.71075,99700001.0
2005-04-06 10:32:00,0.71056,0.71096,0.71048,0.71088,81800000.0
2005-04-06 10:33:00,0.71082,0.71105,0.71055,0.7108,214400000.0
2005-04-06 10:34:00,0.71077,0.71089,0.71063,0.71074,148700001.0
2005-04-06 10:35:00,0.71072,0.71092,0.71056,0.71085,128600001.0
2005-04-06 10:36:00,0.71067,0.71099,0.71056,0.71096,140399999.0
2005-04-06 10:37:00,0.71073,0.71101,0.71067,0.71097,215800002.0
2005-04-06 10:38:00,0.71098,0.71113,0.71044,0.71095,194199999.0
2005-04-06 10:39:00,0.711,0.71118,0.71075,0.71094,248999998.0
2005-04-06 10:40:00,0.711,0.711,0.71059,0.71078,161500001.0
2005-04-06 10:41:00,0.71085,0.71103,0.71057,0.71075,161900001.0
2005-04-06 10:42:00,0.71068,0.71094,0.71046,0.71071,237700001.0
2005-04-06 10:43:00,0.71082,0.71083,0.71057,0.71082,113000002.0
2005-04-06 10:44:00,0.71058,0.71066,0.71035,0.71052,139299999.0
2005-04-06 10:45:00,0.71058,0.71087,0.7105,0.71054,267899999.0
2005-04-06 10:46:00,0.71051,0.71089,0.71034,0.71089,190900000.0
2005-04-06 10:47:00,0.71046,0.71094,0.71046,0.71078,193399999.0
2005-04-06 10:48:00,0.71094,0.71097,0.71049,0.71085,182499999.0
2005-04-06 10:49:00,0.71108,0.71108,0.71062,0.71096,193099998.0
2005-04-06 10:50:00,0.71084,0.71124,0.71084,0.71107,156899995.0
2005-04-06 10:51:00,0.71083,0.71131,0.71081,0.7113,101000000.0
2005-04-06 10:52:00,0.71111,0.71151,0.71092,0.71151,160699999.0
2005-04-06 10:53:00,0.71135,0.71135,0.71116,0.71128,78000001.0
2005-04-06 10:54:00,0.71115,0.71133,0.71098,0.71104,146000001.0
2005-04-06 10:55:00,0.71124,0.71141,0.71107,0.71116,136100002.0
2005-04-06 10:56:00,0.71111,0.71125,0.71097,0.71123,125700002.0
2005-04-06 10:57:00,0.7113,0.71142,0.71098,0.71142,242499997.0
2005-04-06 10:58:00,0.71125,0.71129,0.71099,0.71129,127500000.0
2005-04-06 10:59:00,0.7111,0.71143,0.7111,0.71143,103799999.0
2005-04-06 11:00:00,0.71128,0.71134,0.71078,0.71121,180300000.0
2005-04-06 11:01:00,0.71124,0.71142,0.711,0.71133,204799999.0
2005-04-06 11:02:00,0.71102,0.71131,0.71081,0.71123,148100001.0
2005-04-06 11:03:00,0.7112,0.71154,0.71106,0.71135,210399999.0
2005-04-06 11:04:00,0.71133,0.71147,0.71113,0.71122,178400001.0
2005-04-06 11:05:00,0.71118,0.7112,0.71085,0.71112,133099999.0
2005-04-06 11:06:00,0.711,0.71153,0.711,0.71144,205199999.0
2005-04-06 11:07:00,0.71148,0.71151,0.71107,0.71132,225600004.0
2005-04-06 11:08:00,0.71117,0.71138,0.71111,0.71138,117100001.0
2005-04-06 11:09:00,0.71137,0.71143,0.71113,0.71117,183699999.0
2005-04-06 11:10:00,0.71115,0.71125,0.71062,0.71093,211000000.0
2005-04-06 11:11:00,0.71099,0.71147,0.71087,0.71088,190600001.0
2005-04-06 11:12:00,0.71121,0.71135,0.71091,0.71128,216299997.0
2005-04-06 11:13:00,0.71104,0.71148,0.71096,0.71119,206299998.0
2005-04-06 11:14:00,0.71108,0.7113,0.7109,0.71096,175100000.0
2005-04-06 11:15:00,0.71103,0.71124,0.71077,0.71112,156800000.0
2005-04-06 11:16:00,0.71119,0.71138,0.71103,0.71115,232799998.0
2005-04-06 11:17:00,0.71115,0.71142,0.71099,0.71124,127700000.0
2005-04-06 11:18:00,0.71122,0.71147,0.71099,0.71136,216000001.0
2005-04-06 11:19:00,0.71121,0.71162,0.71101,0.71139,241699995.0
2005-04-06 11:20:00,0.7113,0.7116,0.71107,0.71124,226899999.0
2005-04-06 11:21:00,0.71146,0.71154,0.71125,0.71145,115900000.0
2005-04-06 11:22:00,0.71148,0.71163,0.71121,0.71144,241599999.0
2005-04-06 11:23:00,0.71146,0.71175,0.71133,0.71136,109900000.0
2005-04-06 11:24:00,0.71136,0.71167,0.71105,0.71113,148500000.0
2005-04-06 11:25:00,0.71121,0.71144,0.71102,0.71138,233999999.0
2005-04-06 11:26:00,0.71131,0.71149,0.71115,0.71142,186899998.0
2005-04-06 11:27:00,0.71136,0.71155,0.71127,0.71127,101900000.0
2005-04-06 11:28:00,0.71123,0.71162,0.71123,0.71145,95800000.0
2005-04-06 11:29:00,0.71143,0.71163,0.71127,0.7113,171700001.0
2005-04-06 11:30:00,0.71175,0.71206,0.71151,0.71188,159799999.0
2005-04-06 11:31:00,0.71187,0.712,0.71134,0.71134,227699999.0
2005-04-06 11:32:00,0.71152,0.71173,0.71135,0.71142,118100000.0
2005-04-06 11:33:00,0.71138,0.71158,0.71132,0.71154,104800000.0
2005-04-06 11:34:00,0.71134,0.71178,0.71126,0.71178,149900001.0
2005-04-06 11:35:00,0.71172,0.71185,0.71152,0.71152,169199997.0
2005-04-06 11:36:00,0.71151,0.71167,0.71132,0.71156,137300000.0
2005-04-06 11:37:00,0.71173,0.71173,0.71149,0.71163,112399999.0
2005-04-06 11:38:00,0.71131,0.71155,0.71092,0.7113,268800000.0
2005-04-06 11:39:00,0.71142,0.71159,0.7113,0.71148,125900000.0
2005-04-06 11:40:00,0.71157,0.71163,0.71143,0.71155,263799997.0
2005-04-06 11:41:00,0.71132,0.71151,0.7112,0.71135,84400000.0
2005-04-06 11:42:00,0.71115,0.71146,0.71111,0.71143,208600001.0
2005-04-06 11:43:00,0.71131,0.71155,0.71119,0.71137,172500000.0
2005-04-06 11:44:00,0.71128,0.71157,0.71117,0.71152,180300000.0
2005-04-06 11:45:00,0.71126,0.71145,0.71108,0.71142,109800000.0
2005-04-06 11:46:00,0.7113,0.71158,0.71106,0.71127,179499999.0
2005-04-06 11:47:00,0.71124,0.71162,0.71112,0.71114,171800001.0
2005-04-06 11:48:00,0.71121,0.71152,0.71108,0.7112,148500000.0
2005-04-06 11:49:00,0.71125,0.71139,0.7109,0.7113,232099999.0
2005-04-06 11:50:00,0.71118,0.71133,0.71108,0.7111,118400000.0
2005-04-06 11:51:00,0.71127,0.71133,0.71091,0.71114,153699998.0
2005-04-06 11:52:00,0.71115,0.71121,0.71097,0.7111,260300003.0
2005-04-06 11:53:00,0.71129,0.71162,0.71129,0.71152,189200000.0
2005-04-06 11:54:00,0.71132,0.71134,0.71108,0.71108,121099999.0
2005-04-06 11:55:00,0.71105,0.71117,0.71092,0.71113,176700000.0
2005-04-06 11:56:00,0.71132,0.71134,0.71086,0.71086,152699999.0
2005-04-06 11:57:00,0.71111,0.71115,0.71079,0.71093,124800000.0
2005-04-06 11:58:00,0.71089,0.71099,0.71064,0.71092,208400000.0
2005-04-06 11:59:00,0.71096,0.71109,0.71074,0.71108,45400000.0
2005-04-06 12:00:00,0.71092,0.71107,0.71074,0.711,101400000.0
2005-04-06 12:01:00,0.71078,0.71097,0.71053,0.71079,202899999.0
2005-04-06 12:02:00,0.7109,0.71097,0.71056,0.71077,109700001.0
2005-04-06 12:03:00,0.71097,0.711,0.71045,0.7105,97300000.0
2005-04-06 12:04:00,0.71062,0.71083,0.71044,0.7108,166900000.0
2005-04-06 12:05:00,0.7109,0.71098,0.71052,0.71072,202899997.0
2005-04-06 12:06:00,0.71081,0.71093,0.71064,0.71065,171100001.0
2005-04-06 12:07:00,0.71079,0.71107,0.71073,0.71079,238799999.0
2005-04-06 12:08:00,0.71071,0.71097,0.71058,0.71089,147800000.0
2005-04-06 12:09:00,0.71082,0.71093,0.71061,0.71088,173899999.0
2005-04-06 12:10:00,0.71086,0.71098,0.71075,0.71085,206300000.0
2005-04-06 12:11:00,0.71088,0.71098,0.7107,0.71079,113999999.0
2005-04-06 12:12:00,0.71086,0.71105,0.71075,0.71105,158000000.0
2005-04-06 12:13:00,0.71088,0.71103,0.71064,0.71095,194499999.0
2005-04-06 12:14:00,0.71097,0.71102,0.7106,0.71091,189699998.0
2005-04-06 12:15:00,0.71093,0.71121,0.7107,0.71121,169000000.0
2005-04-06 12:16:00,0.71095,0.71125,0.71072,0.711,185399999.0
2005-04-06 12:17:00,0.71099,0.71131,0.7109,0.71121,204700001.0
2005-04-06 12:18:00,0.71114,0.71138,0.71103,0.71133,204699998.0
2005-04-06 12:19:00,0.71116,0.71139,0.71083,0.7113,126799999.0
2005-04-06 12:20:00,0.71109,0.71132,0.71098,0.71125,235300000.0
2005-04-06 12:21:00,0.71116,0.71181,0.71099,0.7113,203399999.0
2005-04-06 12:22:00,0.7114,0.71156,0.71132,0.71149,77100000.0
2005-04-06 12:23:00,0.71141,0.71144,0.71084,0.71132,141399998.0
2005-04-06 12:24:00,0.71124,0.71132,0.71078,0.71091,85700000.0
2005-04-06 12:25:00,0.71092,0.71114,0.7109,0.71114,152299999.0
2005-04-06 12:26:00,0.71143,0.71143,0.71099,0.71114,175099999.0
2005-04-06 12:27:00,0.71101,0.7112,0.71095,0.71116,100000000.0
2005-04-06 12:28:00,0.71088,0.71103,0.71065,0.7109,181099999.0
2005-04-06 12:29:00,0.71074,0.711,0.71061,0.7107,100999999.0
2005-04-06 12:30:00,0.71073,0.71094,0.71055,0.71085,160599999.0
2005-04-06 12:31:00,0.71116,0.71116,0.71069,0.71073,142700000.0
2005-04-06 12:32:00,0.7113,0.7113,0.71099,0.71103,144199999.0
2005-04-06 12:33:00,0.71106,0.71132,0.71086,0.71117,147700000.0
2005-04-06 12:34:00,0.71103,0.71122,0.71067,0.71067,186699999.0
2005-04-06 12:35:00,0.71081,0.71133,0.71077,0.71093,146000001.0
2005-04-06 12:36:00,0.71081,0.71133,0.71069,0.71117,156800001.0
2005-04-06 12:37:00,0.71117,0.71135,0.71111,0.71132,151500001.0
2005-04-06 12:38:00,0.71101,0.71135,0.71084,0.71084,126600001.0
2005-04-06 12:39:00,0.71096,0.71104,0.71061,0.71095,188700001.0
2005-04-06 12:40:00,0.71096,0.71123,0.71079,0.71103,175100001.0
2005-04-06 12:41:00,0.71099,0.71111,0.71081,0.71092,134799999.0
2005-04-06 12:42:00,0.7109,0.71106,0.71077,0.71077,103700000.0
2005-04-06 12:43:00,0.71068,0.71103,0.71067,0.71103,174399999.0
2005-04-06 12:44:00,0.71109,0.71118,0.71096,0.71096,106800000.0
2005-04-06 12:45:00,0.71107,0.71114,0.71071,0.71108,142000000.0
2005-04-06 12:46:00,0.71127,0.71127,0.71082,0.71103,67100000.0
2005-04-06 12:47:00,0.71088,0.71113,0.71087,0.71108,87600001.0
2005-04-06 12:48:00,0.71102,0.71114,0.71086,0.71108,285000002.0
2005-04-06 12:49:00,0.71123,0.71127,0.71097,0.71115,87999999.0
2005-04-06 12:50:00,0.71113,0.71113,0.7108,0.71096,168800000.0
2005-04-06 12:51:00,0.71107,0.71107,0.71068,0.71076,103599998.0
2005-04-06 12:52:00,0.71072,0.71089,0.71046,0.71084,208799999.0
2005-04-06 12:53:00,0.71076,0.71096,0.7106,0.7108,211799996.0
2005-04-06 12:54:00,0.71085,0.71092,0.71025,0.71025,64200000.0
2005-04-06 12:55:00,0.71054,0.71091,0.71044,0.71044,149400000.0
2005-04-06 12:56:00,0.71063,0.71099,0.71056,0.71065,100500000.0
2005-04-06 12:57:00,0.71107,0.71107,0.7106,0.71073,129600000.0
2005-04-06 12:58:00,0.71091,0.71103,0.71063,0.71082,196999999.0
2005-04-06 12:59:00,0.71089,0.71123,0.71081,0.71107,73400000.0
2005-04-06 13:00:00,0.71097,0.71102,0.71082,0.71102,97499999.0
2005-04-06 13:01:00,0.71117,0.71131,0.71105,0.71116,180499999.0
2005-04-06 13:02:00,0.71089,0.71109,0.71059,0.71109,169399998.0
2005-04-06 13:03:00,0.71102,0.7112,0.71081,0.71108,146700002.0
2005-04-06 13:04:00,0.71111,0.71132,0.71097,0.71121,166099999.0
2005-04-06 13:05:00,0.71113,0.71138,0.71109,0.71125,75100000.0
2005-04-06 13:06:00,0.71115,0.71132,0.71058,0.71066,173900000.0
2005-04-06 13:07:00,0.71102,0.71104,0.71066,0.7109,97900000.0
2005-04-06 13:08:00,0.71071,0.71091,0.7106,0.7106,146900000.0
2005-04-06 13:09:00,0.71101,0.71118,0.71061,0.71064,128799999.0
2005-04-06 13:10:00,0.71079,0.71096,0.71055,0.71085,158199997.0
2005-04-06 13:11:00,0.71077,0.71114,0.71065,0.71074,93700000.0
2005-04-06 13:12:00,0.71076,0.71111,0.71063,0.71111,99200001.0
2005-04-06 13:13:00,0.71087,0.7111,0.71065,0.71097,206299996.0
2005-04-06 13:14:00,0.71085,0.71098,0.71081,0.71081,122600001.0
2005-04-06 13:15:00,0.71081,0.71089,0.7107,0.71078,186899999.0
2005-04-06 13:16:00,0.71082,0.71097,0.71043,0.71043,125199999.0
2005-04-06 13:17:00,0.71073,0.71108,0.71069,0.71073,182900002.0
2005-04-06 13:18:00,0.71054,0.71066,0.71015,0.71053,272599999.0
2005-04-06 13:19:00,0.71035,0.71063,0.7102,0.71057,198299998.0
2005-04-06 13:20:00,0.71047,0.71077,0.71033,0.71077,122100000.0
2005-04-06 13:21:00,0.71056,0.71094,0.71048,0.71085,132000001.0
2005-04-06 13:22:00,0.7107,0.7109,0.71058,0.7109,148799999.0
2005-04-06 13:23:00,0.71093,0.71112,0.71075,0.71092,235200001.0
2005-04-06 13:24:00,0.71092,0.71129,0.71083,0.7111,231000001.0
2005-04-06 13:25:00,0.71115,0.71125,0.71063,0.71079,102299999.0
2005-04-06 13:26:00,0.7107,0.71094,0.71059,0.71083,258399999.0
2005-04-06 13:27:00,0.71089,0.7111,0.71048,0.71076,165799999.0
2005-04-06 13:28:00,0.71093,0.71124,0.71078,0.71109,138400000.0
2005-04-06 13:29:00,0.71099,0.71116,0.71091,0.71115,148800000.0
2005-04-06 13:30:00,0.71117,0.71136,0.71098,0.71129,189599997.0
2005-04-06 13:31:00,0.71111,0.71126,0.71097,0.71116,101900000.0
2005-04-06 13:32:00,0.71119,0.71126,0.711,0.71112,150600000.0
2005-04-06 13:33:00,0.71127,0.7114,0.71103,0.71127,129699998.0
2005-04-06 13:34:00,0.7111,0.71123,0.71084,0.71088,206700000.0
2005-04-06 13:35:00,0.71101,0.71102,0.7107,0.71095,258399997.0
2005-04-06 13:36:00,0.71082,0.71093,0.71061,0.71062,202999999.0
2005-04-06 13:37:00,0.71069,0.71101,0.71057,0.71075,113800000.0
2005-04-06 13:38:00,0.71069,0.71106,0.71069,0.71093,106200001.0
2005-04-06 13:39:00,0.71087,0.71097,0.71048,0.7105,127700000.0
2005-04-06 13:40:00,0.7105,0.71071,0.71034,0.71068,114200001.0
2005-04-06 13:41:00,0.71045,0.71071,0.71022,0.71051,260799998.0
2005-04-06 13:42:00,0.71028,0.71056,0.71015,0.71029,162899999.0
2005-04-06 13:43:00,0.71035,0.71065,0.71025,0.71025,105500000.0
2005-04-06 13:44:00,0.71034,0.71082,0.70995,0.71068,146299999.0
2005-04-06 13:45:00,0.71077,0.71086,0.7106,0.71073,130100002.0
2005-04-06 13:46:00,0.71048,0.71078,0.71048,0.71075,162699998.0
2005-04-06 13:47:00,0.71067,0.71081,0.71043,0.71043,224100000.0
2005-04-06 13:48:00,0.71058,0.71066,0.71017,0.71021,117199999.0
2005-04-06 13:49:00,0.71048,0.71071,0.71011,0.71058,167199999.0
2005-04-06 13:50:00,0.71058,0.71074,0.71036,0.71062,141800001.0
2005-04-06 13:51:00,0.71071,0.71097,0.71024,0.71065,223900000.0
2005-04-06 13:52:00,0.71066,0.71078,0.7103,0.71055,166699998.0
2005-04-06 13:53:00,0.71056,0.71057,0.71008,0.71032,170899999.0
2005-04-06 13:54:00,0.71004,0.71044,0.71004,0.7103,164800001.0
2005-04-06 13:55:00,0.71028,0.71062,0.71021,0.71026,115000000.0
2005-04-06 13:56:00,0.71031,0.71059,0.71021,0.71045,93300000.0
2005-04-06 13:57:00,0.71074,0.71074,0.71045,0.71065,88599999.0
2005-04-06 13:58:00,0.71077,0.71126,0.71062,0.71126,148300000.0
2005-04-06 13:59:00,0.71109,0.7114,0.71101,0.71117,130500000.0
2005-04-06 14:00:00,0.71107,0.71142,0.71101,0.71124,98700000.0
2005-04-06 14:01:00,0.71153,0.71188,0.71127,0.7115,128100000.0
2005-04-06 14:02:00,0.71124,0.7116,0.71121,0.71158,100300001.0
2005-04-06 14:03:00,0.71157,0.71173,0.71136,0.71142,154200000.0
2005-04-06 14:04:00,0.71144,0.71152,0.71125,0.71132,134400002.0
2005-04-06 14:05:00,0.71127,0.71146,0.71107,0.71129,186299996.0
2005-04-06 14:06:00,0.71113,0.71128,0.71112,0.71119,132300000.0
2005-04-06 14:07:00,0.71114,0.71136,0.71107,0.71116,89500000.0
2005-04-06 14:08:00,0.71114,0.7114,0.71108,0.71128,195199998.0
2005-04-06 14:09:00,0.71118,0.71146,0.71083,0.7111,245200001.0
2005-04-06 14:10:00,0.71121,0.71135,0.7105,0.71111,153000000.0
2005-04-06 14:11:00,0.71118,0.71126,0.71094,0.71096,102500000.0
2005-04-06 14:12:00,0.71102,0.71124,0.71087,0.71108,211600001.0
2005-04-06 14:13:00,0.71105,0.71114,0.71056,0.71058,101200002.0
2005-04-06 14:14:00,0.71067,0.71085,0.71048,0.71051,190200000.0
2005-04-06 14:15:00,0.71061,0.71083,0.71011,0.71016,134900002.0
2005-04-06 14:16:00,0.71019,0.71041,0.71019,0.71029,115599998.0
2005-04-06 14:17:00,0.71052,0.71052,0.70993,0.71025,76300000.0
2005-04-06 14:18:00,0.7103,0.71055,0.70999,0.71024,232699998.0
2005-04-06 14:19:00,0.71036,0.71062,0.71012,0.71028,240399996.0
2005-04-06 14:20:00,0.71026,0.71049,0.71006,0.71038,236800001.0
2005-04-06 14:21:00,0.71056,0.71056,0.71011,0.71015,178999999.0
2005-04-06 14:22:00,0.71004,0.71035,0.70986,0.71016,105400000.0
2005-04-06 14:23:00,0.71011,0.71021,0.70997,0.70999,89400001.0
2005-04-06 14:24:00,0.70987,0.71015,0.70949,0.70966,161400000.0
2005-04-06 14:25:00,0.70945,0.70993,0.70918,0.70963,227699998.0
2005-04-06 14:26:00,0.70946,0.70971,0.70939,0.7094,112000000.0
2005-04-06 14:27:00,0.70927,0.70957,0.70908,0.7094,193800002.0
2005-04-06 14:28:00,0.70906,0.70928,0.70891,0.70922,102799998.0
2005-04-06 14:29:00,0.70927,0.70934,0.70882,0.709,182600000.0
2005-04-06 14:30:00,0.70919,0.70919,0.70891,0.70905,138200000.0
2005-04-06 14:31:00,0.70901,0.70918,0.7089,0.70906,150699999.0
2005-04-06 14:32:00,0.70917,0.70973,0.70903,0.70935,126600000.0
2005-04-06 14:33:00,0.70911,0.70961,0.70898,0.7091,201700001.0
2005-04-06 14:34:00,0.70892,0.70915,0.70866,0.70902,215999997.0
2005-04-06 14:35:00,0.70895,0.70953,0.70895,0.70908,109500000.0
2005-04-06 14:36:00,0.70923,0.70959,0.70923,0.70947,121500003.0
2005-04-06 14:37:00,0.70918,0.70949,0.70912,0.70931,229299998.0
2005-04-06 14:38:00,0.70949,0.70971,0.70917,0.70941,105599998.0
2005-04-06 14:39:00,0.70941,0.70971,0.70899,0.70927,152700000.0
2005-04-06 14:40:00,0.70924,0.70976,0.70924,0.70962,101999999.0
2005-04-06 14:41:00,0.70985,0.70985,0.70952,0.70965,170500001.0
2005-04-06 14:42:00,0.70969,0.71005,0.70955,0.71,181500001.0
2005-04-06 14:43:00,0.71024,0.71043,0.70983,0.71008,77599999.0
2005-04-06 14:44:00,0.7101,0.71021,0.70971,0.71021,79000000.0
2005-04-06 14:45:00,0.71009,0.71015,0.70982,0.71004,149199999.0
2005-04-06 14:46:00,0.71006,0.71021,0.70979,0.71006,169899998.0
2005-04-06 14:47:00,0.71009,0.71009,0.70965,0.70983,189100000.0
2005-04-06 14:48:00,0.70987,0.71023,0.70974,0.71017,193099999.0
2005-04-06 14:49:00,0.71002,0.71038,0.70986,0.71028,100299999.0
2005-04-06 14:50:00,0.70987,0.71029,0.70987,0.71023,189399998.0
2005-04-06 14:51:00,0.71012,0.71012,0.70982,0.71008,109199999.0
2005-04-06 14:52:00,0.71004,0.71045,0.70995,0.71023,201500001.0
2005-04-06 14:53:00,0.71014,0.71045,0.71007,0.71011,142600002.0
2005-04-06 14:54:00,0.71027,0.71027,0.70959,0.70983,89199999.0
2005-04-06 14:55:00,0.70977,0.70991,0.70953,0.7097,145000000.0
2005-04-06 14:56:00,0.70989,0.71012,0.70975,0.71004,79500000.0
2005-04-06 14:57:00,0.71016,0.71017,0.70997,0.71013,131200000.0
2005-04-06 14:58:00,0.71007,0.71028,0.70985,0.71002,173399998.0
2005-04-06 14:59:00,0.71021,0.71031,0.70956,0.7098,197099997.0
2005-04-06 15:00:00,0.70997,0.7103,0.70988,0.7103,116600000.0
2005-04-06 15:01:00,0.71042,0.71093,0.71029,0.71063,247600001.0
2005-04-06 15:02:00,0.71075,0.71086,0.71019,0.71054,210199999.0
2005-04-06 15:03:00,0.71055,0.711,0.71044,0.71096,167000001.0
2005-04-06 15:04:00,0.71107,0.7112,0.71077,0.71092,135700000.0
2005-04-06 15:05:00,0.71094,0.71097,0.71046,0.71073,179600001.0
2005-04-06 15:06:00,0.71071,0.71082,0.71016,0.71027,250099999.0
2005-04-06 15:07:00,0.71055,0.71056,0.71024,0.71034,108100000.0
2005-04-06 15:08:00,0.71029,0.71047,0.71008,0.71015,232899998.0
2005-04-06 15:09:00,0.71045,0.71061,0.71031,0.71039,68600000.0
2005-04-06 15:10:00,0.7107,0.71087,0.71047,0.71058,108899999.0
2005-04-06 15:11:00,0.71063,0.71093,0.71044,0.71055,148999999.0
2005-04-06 15:12:00,0.71075,0.71096,0.71063,0.71078,146000000.0
2005-04-06 15:13:00,0.71086,0.71101,0.71067,0.71098,186300000.0
2005-04-06 15:14:00,0.71095,0.71095,0.7107,0.71076,215800000.0
2005-04-06 15:15:00,0.71082,0.71089,0.71059,0.71075,144999997.0
2005-04-06 15:16:00,0.71066,0.71093,0.71062,0.71086,278099999.0
2005-04-06 15:17:00,0.71076,0.71085,0.71048,0.71073,135500003.0
2005-04-06 15:18:00,0.71086,0.71088,0.71056,0.71068,129799999.0
2005-04-06 15:19:00,0.71066,0.71083,0.71057,0.71063,178199998.0
2005-04-06 15:20:00,0.71054,0.71072,0.71036,0.71051,170899997.0
2005-04-06 15:21:00,0.71075,0.71081,0.71056,0.71073,150100001.0
2005-04-06 15:22:00,0.71074,0.71083,0.71026,0.71076,79599999.0
2005-04-06 15:23:00,0.71067,0.71078,0.71051,0.71063,192700002.0
2005-04-06 15:24:00,0.71057,0.71071,0.71036,0.71066,213200000.0
2005-04-06 15:25:00,0.71062,0.71063,0.71024,0.71025,186900000.0
2005-04-06 15:26:00,0.71053,0.71063,0.71016,0.71048,221200000.0
2005-04-06 15:27:00,0.71046,0.71071,0.70998,0.70998,140400000.0
2005-04-06 15:28:00,0.70997,0.71015,0.70975,0.70993,147300000.0
2005-04-06 15:29:00,0.71004,0.7102,0.70978,0.70978,167400002.0
2005-04-06 15:30:00,0.7102,0.7102,0.70979,0.71006,108399999.0
2005-04-06 15:31:00,0.70998,0.71015,0.70965,0.71006,147300001.0
2005-04-06 15:32:00,0.70997,0.71038,0.70997,0.7103,112200001.0
2005-04-06 15:33:00,0.71032,0.71064,0.71025,0.7105,144199999.0
2005-04-06 15:34:00,0.71038,0.71049,0.71024,0.71037,127599998.0
2005-04-06 15:35:00,0.71036,0.71058,0.71022,0.71055,120300000.0
2005-04-06 15:36:00,0.71069,0.71091,0.71047,0.71065,140900000.0
2005-04-06 15:37:00,0.71089,0.71089,0.71051,0.71074,93900000.0
2005-04-06 15:38:00,0.71071,0.71089,0.71071,0.71075,80500000.0
2005-04-06 15:39:00,0.71075,0.7109,0.71052,0.71062,190599997.0
2005-04-06 15:40:00,0.71086,0.71096,0.71046,0.71061,157300002.0
2005-04-06 15:41:00,0.71062,0.7108,0.71038,0.7108,92100000.0
2005-04-06 15:42:00,0.71088,0.71088,0.71053,0.71059,148799998.0
2005-04-06 15:43:00,0.71072,0.71082,0.71048,0.71082,102900000.0
2005-04-06 15:44:00,0.71031,0.71076,0.71031,0.71073,64700000.0
2005-04-06 15:45:00,0.71069,0.71075,0.71043,0.71049,201800002.0
2005-04-06 15:46:00,0.71057,0.71072,0.71052,0.71052,112400001.0
2005-04-06 15:47:00,0.71059,0.71087,0.71034,0.71045,179800002.0
2005-04-06 15:48:00,0.71058,0.71067,0.71029,0.71057,158399999.0
2005-04-06 15:49:00,0.71022,0.71066,0.71013,0.71058,139600003.0
2005-04-06 15:50:00,0.71054,0.71062,0.71038,0.71039,76100000.0
2005-04-06 15:51:00,0.71074,0.71074,0.71012,0.71043,237200002.0
2005-04-06 15:52:00,0.71056,0.71056,0.71014,0.71027,158099999.0
2005-04-06 15:53:00,0.71017,0.71048,0.71011,0.71018,194799999.0
2005-04-06 15:54:00,0.71026,0.71039,0.71016,0.71021,121999999.0
2005-04-06 15:55:00,0.71022,0.71057,0.71019,0.71029,264500000.0
2005-04-06 15:56:00,0.71023,0.71051,0.71023,0.71045,149600000.0
2005-04-06 15:57:00,0.71058,0.71062,0.71026,0.71053,142499999.0
2005-04-06 15:58:00,0.71087,0.71098,0.71059,0.7106,111800000.0
2005-04-06 15:59:00,0.71059,0.71071,0.71019,0.71055,162599999.0
2005-04-06 16:00:00,0.71054,0.71075,0.71034,0.71052,171500001.0
2005-04-06 16:01:00,0.71046,0.71071,0.71042,0.71068,82400000.0
2005-04-06 16:02:00,0.71059,0.71081,0.71035,0.71053,175700001.0
2005-04-06 16:03:00,0.71048,0.71077,0.71044,0.71075,101000000.0
2005-04-06 16:04:00,0.71057,0.71075,0.71038,0.71053,156299998.0
2005-04-06 16:05:00,0.71059,0.71072,0.71044,0.71053,118499999.0
2005-04-06 16:06:00,0.71038,0.7106,0.71033,0.71043,267900001.0
2005-04-06 16:07:00,0.71014,0.71036,0.70983,0.71007,163600000.0
2005-04-06 16:08:00,0.70981,0.71008,0.70974,0.71005,169299996.0
2005-04-06 16:09:00,0.70985,0.71004,0.70985,0.70999,73200000.0
2005-04-06 16:10:00,0.7098,0.70995,0.70955,0.70995,185599997.0
2005-04-06 16:11:00,0.70988,0.71003,0.70947,0.70991,180999999.0
2005-04-06 16:12:00,0.7097,0.70993,0.70954,0.70968,198400002.0
2005-04-06 16:13:00,0.70964,0.70991,0.70956,0.70978,221199998.0
2005-04-06 16:14:00,0.70969,0.70978,0.70956,0.70956,90999999.0
2005-04-06 16:15:00,0.7098,0.71016,0.70955,0.70987,252899999.0
2005-04-06 16:16:00,0.71005,0.71019,0.70976,0.71001,152300000.0
2005-04-06 16:17:00,0.70983,0.71027,0.70981,0.70993,163000001.0
2005-04-06 16:18:00,0.71,0.71018,0.70996,0.71018,108000000.0
2005-04-06 16:19:00,0.71016,0.71026,0.7097,0.7097,187400001.0
2005-04-06 16:20:00,0.70972,0.7099,0.70962,0.70986,170700000.0
2005-04-06 16:21:00,0.7098,0.70995,0.70962,0.70978,104899999.0
2005-04-06 16:22:00,0.70979,0.71012,0.70975,0.70987,164199999.0
2005-04-06 16:23:00,0.71003,0.71017,0.70991,0.71012,175300002.0
2005-04-06 16:24:00,0.71005,0.71038,0.70991,0.71018,143500002.0
2005-04-06 16:25:00,0.7104,0.71055,0.71031,0.7104,164400002.0
2005-04-06 16:26:00,0.7102,0.7106,0.7102,0.7106,213200001.0
2005-04-06 16:27:00,0.71061,0.71076,0.71041,0.71062,151700002.0
2005-04-06 16:28:00,0.71058,0.71096,0.71049,0.71054,104000002.0
2005-04-06 16:29:00,0.71069,0.71087,0.71042,0.71068,169600000.0
2005-04-06 16:30:00,0.71058,0.71085,0.71049,0.71049,227599999.0
2005-04-06 16:31:00,0.71055,0.71078,0.71025,0.71025,134800002.0
2005-04-06 16:32:00,0.71024,0.71041,0.71018,0.71041,132400001.0
2005-04-06 16:33:00,0.71041,0.71072,0.71024,0.71072,296599999.0
2005-04-06 16:34:00,0.71064,0.71068,0.7104,0.71052,157699999.0
2005-04-06 16:35:00,0.71046,0.71067,0.71036,0.71066,166599998.0
2005-04-06 16:36:00,0.71054,0.71074,0.71038,0.7105,183299997.0
2005-04-06 16:37:00,0.71038,0.71072,0.71038,0.7104,177300002.0
2005-04-06 16:38:00,0.71051,0.71082,0.71044,0.71044,190300000.0
2005-04-06 16:39:00,0.71067,0.71077,0.71063,0.71069,102700001.0
2005-04-06 16:40:00,0.71064,0.71078,0.71046,0.71063,123299999.0
2005-04-06 16:41:00,0.71065,0.71072,0.71053,0.71068,135000003.0
2005-04-06 16:42:00,0.71086,0.71099,0.7105,0.71055,130400001.0
2005-04-06 16:43:00,0.71082,0.71096,0.71055,0.7107,221200000.0
2005-04-06 16:44:00,0.711,0.711,0.71024,0.71073,122900001.0
2005-04-06 16:45:00,0.71088,0.71102,0.7105,0.71078,239799999.0
2005-04-06 16:46:00,0.71085,0.71098,0.71066,0.71098,208799999.0
2005-04-06 16:47:00,0.71089,0.7109,0.71061,0.71081,185200002.0
2005-04-06 16:48:00,0.71081,0.71086,0.71054,0.71067,189699998.0
2005-04-06 16:49:00,0.71045,0.71074,0.7104,0.71074,99299998.0
2005-04-06 16:50:00,0.7107,0.7107,0.71021,0.71053,85199999.0
2005-04-06 16:51:00,0.71067,0.71069,0.71037,0.71052,168999999.0
2005-04-06 16:52:00,0.71055,0.71069,0.71024,0.71053,173900000.0
2005-04-06 16:53:00,0.71065,0.71068,0.71038,0.71045,105999999.0
2005-04-06 16:54:00,0.71051,0.71066,0.71032,0.7106,229299999.0
2005-04-06 16:55:00,0.71089,0.71089,0.71051,0.71068,265600000.0
2005-04-06 16:56:00,0.71085,0.71126,0.71045,0.71079,177700000.0
2005-04-06 16:57:00,0.7108,0.71084,0.7101,0.71027,111999999.0
2005-04-06 16:58:00,0.71051,0.71067,0.71034,0.71045,92000001.0
2005-04-06 16:59:00,0.71043,0.71065,0.71022,0.71065,196499998.0
2005-04-06 17:00:00,0.71072,0.71072,0.71034,0.71058,227600001.0
2005-04-06 17:01:00,0.71075,0.71075,0.71048,0.71054,212100001.0
2005-04-06 17:02:00,0.71055,0.71093,0.71055,0.71084,120300000.0
2005-04-06 17:03:00,0.71089,0.71092,0.7107,0.71092,114600002.0
2005-04-06 17:04:00,0.71063,0.71081,0.71061,0.71068,197300004.0
2005-04-06 17:05:00,0.71072,0.71087,0.71057,0.71083,82100000.0
2005-04-06 17:06:00,0.71076,0.71095,0.71056,0.7109,167800001.0
2005-04-06 17:07:00,0.7109,0.71098,0.71078,0.7109,70099999.0
2005-04-06 17:08:00,0.71089,0.71108,0.71057,0.71093,134300000.0
2005-04-06 17:09:00,0.71087,0.7111,0.71064,0.71088,138499998.0
2005-04-06 17:10:00,0.71095,0.71097,0.71075,0.71076,90100000.0
2005-04-06 17:11:00,0.71087,0.711,0.71069,0.71082,80900001.0
2005-04-06 17:12:00,0.7108,0.71093,0.7106,0.71069,329999998.0
2005-04-06 17:13:00,0.71044,0.71077,0.71043,0.71077,156899998.0
2005-04-06 17:14:00,0.71075,0.71082,0.71051,0.71071,219600000.0
2005-04-06 17:15:00,0.71075,0.71085,0.71051,0.71069,210299998.0
2005-04-06 17:16:00,0.71071,0.71093,0.71067,0.71085,117600000.0
2005-04-06 17:17:00,0.71068,0.71092,0.71045,0.71073,242199999.0
2005-04-06 17:18:00,0.71079,0.71097,0.71071,0.7109,231399999.0
2005-04-06 17:19:00,0.71053,0.71107,0.71053,0.711,121500002.0
2005-04-06 17:20:00,0.71078,0.7109,0.71065,0.71077,115700000.0
2005-04-06 17:21:00,0.7106,0.71069,0.71031,0.71031,124400001.0
2005-04-06 17:22:00,0.71042,0.71071,0.71039,0.71059,133200000.0
2005-04-06 17:23:00,0.71048,0.71084,0.71047,0.71066,173200001.0
2005-04-06 17:24:00,0.71039,0.71076,0.71039,0.71074,132000002.0
2005-04-06 17:25:00,0.7106,0.71073,0.71042,0.71055,133899999.0
2005-04-06 17:26:00,0.71041,0.71054,0.71013,0.71039,224599998.0
2005-04-06 17:27:00,0.71053,0.71053,0.70994,0.7102,173400000.0
2005-04-06 17:28:00,0.71023,0.71086,0.70995,0.71047,157199999.0
2005-04-06 17:29:00,0.71032,0.71092,0.71029,0.7107,151199999.0
2005-04-06 17:30:00,0.71064,0.7109,0.71017,0.71061,194399998.0
2005-04-06 17:31:00,0.71044,0.71073,0.7104,0.71073,118099999.0
2005-04-06 17:32:00,0.71047,0.71078,0.71039,0.71067,108200000.0
2005-04-06 17:33:00,0.71052,0.71079,0.71039,0.71078,208999998.0
2005-04-06 17:34:00,0.71051,0.71068,0.71023,0.71028,204500000.0
2005-04-06 17:35:00,0.71031,0.71074,0.71001,0.71049,117200000.0
2005-04-06 17:36:00,0.7106,0.71085,0.71041,0.7106,100400001.0
2005-04-06 17:37:00,0.71032,0.71054,0.71023,0.71053,168199999.0
2005-04-06 17:38:00,0.7105,0.71063,0.7104,0.71062,116600000.0
2005-04-06 17:39:00,0.71067,0.71092,0.71041,0.71092,136199999.0
2005-04-06 17:40:00,0.71008,0.71078,0.71008,0.71054,165499998.0
2005-04-06 17:41:00,0.71061,0.71073,0.71031,0.71068,92200001.0
2005-04-06 17:42:00,0.71075,0.71089,0.71066,0.71078,169500002.0
2005-04-06 17:43:00,0.71082,0.71109,0.71048,0.71076,186199999.0
2005-04-06 17:44:00,0.711,0.71128,0.71076,0.71128,156800000.0
2005-04-06 17:45:00,0.71136,0.71149,0.71108,0.71142,140899998.0
2005-04-06 17:46:00,0.71154,0.71165,0.71123,0.71142,85699998.0
2005-04-06 17:47:00,0.7111,0.7116,0.7111,0.71157,102800000.0
2005-04-06 17:48:00,0.71152,0.71152,0.71122,0.71132,141800000.0
2005-04-06 17:49:00,0.71111,0.71129,0.71098,0.71118,126200001.0
2005-04-06 17:50:00,0.71122,0.71146,0.71096,0.71145,188599996.0
2005-04-06 17:51:00,0.71146,0.71157,0.71113,0.7113,199000001.0
2005-04-06 17:52:00,0.71119,0.71137,0.71101,0.71114,115500000.0
2005-04-06 17:53:00,0.71115,0.71144,0.71115,0.71137,156900001.0
2005-04-06 17:54:00,0.71115,0.71137,0.71104,0.71125,132500000.0
2005-04-06 17:55:00,0.71113,0.71132,0.71098,0.71113,119499998.0
2005-04-06 17:56:00,0.71107,0.71126,0.71101,0.71118,204699999.0
2005-04-06 17:57:00,0.71118,0.71131,0.71099,0.71131,140399999.0
2005-04-06 17:58:00,0.71136,0.71137,0.71094,0.71134,181800000.0
2005-04-06 17:59:00,0.71132,0.71147,0.71103,0.71125,147900000.0
2005-04-06 18:00:00,0.71134,0.71137,0.71104,0.71125,153100000.0
2005-04-06 18:01:00,0.71142,0.71142,0.71086,0.71117,135300000.0
2005-04-06 18:02:00,0.71109,0.71132,0.71091,0.71091,109700000.0
2005-04-06 18:03:00,0.7111,0.71158,0.71106,0.71148,335899999.0
2005-04-06 18:04:00,0.71139,0.71146,0.71088,0.71091,261899998.0
2005-04-06 18:05:00,0.71116,0.71146,0.71092,0.71124,468100000.0
2005-04-06 18:06:00,0.7113,0.71155,0.71106,0.71123,211200000.0
2005-04-06 18:07:00,0.7112,0.7113,0.71085,0.71111,311299999.0
2005-04-06 18:08:00,0.71127,0.7116,0.7112,0.71143,124399998.0
2005-04-06 18:09:00,0.71152,0.71159,0.71116,0.71146,327199999.0
2005-04-06 18:10:00,0.71168,0.71177,0.71147,0.71159,301200000.0
2005-04-06 18:11:00,0.71175,0.71181,0.71155,0.71173,85800000.0
2005-04-06 18:12:00,0.71187,0.7121,0.71161,0.7121,125200000.0
2005-04-06 18:13:00,0.71207,0.71209,0.71184,0.71193,102800000.0
2005-04-06 18:14:00,0.71151,0.71195,0.71142,0.71195,113699999.0
2005-04-06 18:15:00,0.71171,0.71193,0.71163,0.71193,249000001.0
2005-04-06 18:16:00,0.71198,0.71216,0.71184,0.71214,369099999.0
2005-04-06 18:17:00,0.71182,0.71208,0.71159,0.71192,203799996.0
2005-04-06 18:18:00,0.71194,0.71236,0.71194,0.71217,426800000.0
2005-04-06 18:19:00,0.7122,0.71259,0.71214,0.71234,411500002.0
2005-04-06 18:20:00,0.71267,0.7129,0.71248,0.7129,139100000.0
2005-04-06 18:21:00,0.71272,0.71301,0.71247,0.7127,308999996.0
2005-04-06 18:22:00,0.71254,0.7129,0.71242,0.71277,283799997.0
2005-04-06 18:23:00,0.71276,0.71284,0.7124,0.7128,402499999.0
2005-04-06 18:24:00,0.71277,0.71281,0.71227,0.71246,269299998.0
2005-04-06 18:25:00,0.71251,0.71269,0.71226,0.71242,232400000.0
2005-04-06 18:26:00,0.71236,0.7128,0.71231,0.71252,217899999.0
2005-04-06 18:27:00,0.71273,0.71284,0.71234,0.71247,376099996.0
2005-04-06 18:28:00,0.71252,0.71252,0.71209,0.71237,211299998.0
2005-04-06 18:29:00,0.7125,0.7126,0.71232,0.71256,300400003.0
2005-04-06 18:30:00,0.71246,0.71247,0.71216,0.71225,124100001.0
2005-04-06 18:31:00,0.71224,0.71232,0.71201,0.71222,251700000.0
2005-04-06 18:32:00,0.7122,0.71232,0.71199,0.71202,233700000.0
2005-04-06 18:33:00,0.7123,0.71257,0.71215,0.71225,334499996.0
2005-04-06 18:34:00,0.71242,0.71285,0.7124,0.7124,183300000.0
2005-04-06 18:35:00,0.71255,0.71261,0.71216,0.71219,141600000.0
2005-04-06 18:36:00,0.71212,0.71249,0.71205,0.71223,170399999.0
2005-04-06 18:37:00,0.71249,0.71249,0.71195,0.71205,216599998.0
2005-04-06 18:38:00,0.71225,0.71225,0.71188,0.71196,279800000.0
2005-04-06 18:39:00,0.71202,0.71224,0.71181,0.71217,458699999.0
2005-04-06 18:40:00,0.71223,0.7123,0.7119,0.71208,178900002.0
2005-04-06 18:41:00,0.71196,0.71221,0.71173,0.71194,322699999.0
2005-04-06 18:42:00,0.71195,0.71206,0.71167,0.71186,232100000.0
2005-04-06 18:43:00,0.71164,0.712,0.71152,0.712,754000004.0
2005-04-06 18:44:00,0.71193,0.71216,0.71159,0.71183,442799994.0
2005-04-06 18:45:00,0.7119,0.71198,0.71156,0.71171,619399999.0
2005-04-06 18:46:00,0.71176,0.71178,0.71158,0.71168,177100001.0
2005-04-06 18:47:00,0.71167,0.71197,0.71131,0.71172,325700000.0
2005-04-06 18:48:00,0.71166,0.71206,0.7115,0.71177,278999998.0
2005-04-06 18:49:00,0.71196,0.71229,0.71181,0.71195,282200001.0
2005-04-06 18:50:00,0.71192,0.71211,0.71151,0.71202,185000000.0
2005-04-06 18:51:00,0.71185,0.71221,0.71181,0.71203,98300000.0
2005-04-06 18:52:00,0.71211,0.71222,0.71179,0.71218,184900003.0
2005-04-06 18:53:00,0.7121,0.71242,0.71192,0.71242,129099999.0
2005-04-06 18:54:00,0.71205,0.71224,0.71198,0.71217,148600000.0
2005-04-06 18:55:00,0.71199,0.71235,0.71199,0.71235,275299996.0
2005-04-06 18:56:00,0.71217,0.71227,0.71192,0.7121,245099998.0
2005-04-06 18:57:00,0.71217,0.7124,0.71171,0.7124,74499999.0
2005-04-06 18:58:00,0.71236,0.71248,0.71202,0.71234,293600002.0
2005-04-06 18:59:00,0.71267,0.71292,0.71254,0.71291,343299999.0
2005-04-06 19:00:00,0.71272,0.71287,0.71233,0.71235,227899996.0
2005-04-06 19:01:00,0.71256,0.71264,0.71217,0.71221,147499997.0
2005-04-06 19:02:00,0.71234,0.71254,0.71224,0.71233,139500000.0
2005-04-06 19:03:00,0.71216,0.71262,0.71216,0.71232,294999999.0
2005-04-06 19:04:00,0.71226,0.7127,0.71219,0.7127,241899998.0
2005-04-06 19:05:00,0.71266,0.71266,0.71212,0.7122,206400001.0
2005-04-06 19:06:00,0.71227,0.71271,0.71222,0.71267,365599997.0
2005-04-06 19:07:00,0.71221,0.71252,0.71208,0.71216,247500000.0
2005-04-06 19:08:00,0.71231,0.71233,0.71203,0.71216,191400001.0
2005-04-06 19:09:00,0.71215,0.71239,0.71188,0.71231,198700001.0
2005-04-06 19:10:00,0.7122,0.71241,0.71214,0.71241,100000000.0
2005-04-06 19:11:00,0.71233,0.7126,0.71212,0.71212,199600001.0
2005-04-06 19:12:00,0.71208,0.71235,0.71208,0.71228,145700000.0
2005-04-06 19:13:00,0.71208,0.71242,0.71208,0.71238,208599998.0
2005-04-06 19:14:00,0.71267,0.71268,0.71216,0.71227,142399997.0
2005-04-06 19:15:00,0.71216,0.71224,0.71209,0.71212,141499999.0
2005-04-06 19:16:00,0.7121,0.71251,0.7121,0.71242,170700001.0
2005-04-06 19:17:00,0.71217,0.71239,0.71201,0.71226,159099999.0
2005-04-06 19:18:00,0.71226,0.71234,0.71204,0.71215,196200001.0
2005-04-06 19:19:00,0.71209,0.71232,0.71195,0.71218,168299999.0
2005-04-06 19:20:00,0.71222,0.71251,0.71218,0.71221,257400000.0
2005-04-06 19:21:00,0.7122,0.7123,0.71188,0.71208,139800000.0
2005-04-06 19:22:00,0.71185,0.71195,0.7117,0.71186,214900001.0
2005-04-06 19:23:00,0.7117,0.71218,0.7117,0.712,59700000.0
2005-04-06 19:24:00,0.71208,0.71214,0.71165,0.71182,184100001.0
2005-04-06 19:25:00,0.7122,0.7122,0.71195,0.71204,153199998.0
2005-04-06 19:26:00,0.71207,0.71225,0.71191,0.71203,134100000.0
2005-04-06 19:27:00,0.71205,0.71243,0.71186,0.71201,261599999.0
2005-04-06 19:28:00,0.71198,0.71232,0.71179,0.71205,299400004.0
2005-04-06 19:29:00,0.71203,0.7123,0.71191,0.7123,181700002.0
2005-04-06 19:30:00,0.7123,0.7123,0.71202,0.71202,70499999.0
2005-04-06 19:31:00,0.7119,0.7122,0.71169,0.7122,108899999.0
2005-04-06 19:32:00,0.71224,0.71233,0.71186,0.71223,221000000.0
2005-04-06 19:33:00,0.7123,0.7123,0.71176,0.71222,180000001.0
2005-04-06 19:34:00,0.71221,0.7123,0.71158,0.71208,238499999.0
2005-04-06 19:35:00,0.71199,0.71236,0.71179,0.71231,302399995.0
2005-04-06 19:36:00,0.71228,0.71242,0.71156,0.71205,254000000.0
2005-04-06 19:37:00,0.71203,0.7122,0.71139,0.71139,134799998.0
2005-04-06 19:38:00,0.71169,0.71182,0.71136,0.71156,153000000.0
2005-04-06 19:39:00,0.71157,0.712,0.71116,0.71152,296299998.0
2005-04-06 19:40:00,0.7118,0.71193,0.71145,0.7118,141700000.0
2005-04-06 19:41:00,0.71186,0.71205,0.7118,0.71193,107299999.0
2005-04-06 19:42:00,0.71195,0.71221,0.71181,0.71219,101400000.0
2005-04-06 19:43:00,0.71192,0.71226,0.71173,0.71218,168800000.0
2005-04-06 19:44:00,0.71238,0.71239,0.71203,0.71217,240199997.0
2005-04-06 19:45:00,0.71193,0.7122,0.71181,0.71217,132400000.0
2005-04-06 19:46:00,0.71183,0.71208,0.71162,0.71205,203899999.0
2005-04-06 19:47:00,0.7119,0.71215,0.7119,0.71208,200599998.0
2005-04-06 19:48:00,0.71197,0.71224,0.71177,0.71224,155400000.0
2005-04-06 19:49:00,0.71194,0.71234,0.71188,0.71208,166799996.0
2005-04-06 19:50:00,0.71201,0.71208,0.71178,0.712,146699999.0
2005-04-06 19:51:00,0.7121,0.7121,0.71185,0.71191,224799999.0
2005-04-06 19:52:00,0.71208,0.71227,0.71171,0.71205,234299999.0
2005-04-06 19:53:00,0.71222,0.71248,0.71193,0.7124,220500001.0
2005-04-06 19:54:00,0.71248,0.71276,0.71201,0.71264,223199999.0
2005-04-06 19:55:00,0.71255,0.71283,0.71242,0.71271,394500001.0
2005-04-06 19:56:00,0.71257,0.71291,0.71245,0.71285,384499993.0
2005-04-06 19:57:00,0.71283,0.71299,0.71259,0.7129,264400001.0
2005-04-06 19:58:00,0.713,0.71315,0.7126,0.71287,310000000.0
2005-04-06 19:59:00,0.7128,0.71312,0.7128,0.71299,187600001.0
2005-04-06 20:00:00,0.71292,0.7131,0.71251,0.71287,365099999.0
2005-04-06 20:01:00,0.71281,0.71286,0.71242,0.7127,254700001.0
2005-04-06 20:02:00,0.71277,0.71291,0.71264,0.71283,246600000.0
2005-04-06 20:03:00,0.71266,0.71292,0.7125,0.71285,213599999.0
2005-04-06 20:04:00,0.71261,0.71283,0.71251,0.71277,267200002.0
2005-04-06 20:05:00,0.71271,0.71291,0.71249,0.71291,278600000.0
2005-04-06 20:06:00,0.71258,0.71293,0.71235,0.71257,424699999.0
2005-04-06 20:07:00,0.71274,0.71284,0.7123,0.71255,252700001.0
2005-04-06 20:08:00,0.7126,0.71273,0.7124,0.7126,172500000.0
2005-04-06 20:09:00,0.71263,0.71284,0.71253,0.71278,132599999.0
2005-04-06 20:10:00,0.71246,0.71267,0.71246,0.7125,203299999.0
2005-04-06 20:11:00,0.71229,0.7124,0.71202,0.71236,180800003.0
2005-04-06 20:12:00,0.71253,0.71255,0.71222,0.71237,136499999.0
2005-04-06 20:13:00,0.71258,0.71272,0.71228,0.71249,180800000.0
2005-04-06 20:14:00,0.71252,0.71271,0.71216,0.71243,257500000.0
2005-04-06 20:15:00,0.71251,0.71263,0.7124,0.71255,73200000.0
2005-04-06 20:16:00,0.7126,0.71263,0.71224,0.71247,359999997.0
2005-04-06 20:17:00,0.71242,0.71258,0.71231,0.71252,367199998.0
2005-04-06 20:18:00,0.71265,0.71277,0.71249,0.71267,102500000.0
2005-04-06 20:19:00,0.71258,0.71295,0.71248,0.71268,173500002.0
2005-04-06 20:20:00,0.71255,0.71278,0.71245,0.71255,202300000.0
2005-04-06 20:21:00,0.71272,0.71282,0.71249,0.7126,208599999.0
2005-04-06 20:22:00,0.7129,0.7129,0.71248,0.71255,203099998.0
2005-04-06 20:23:00,0.71247,0.71267,0.71244,0.71255,189700000.0
2005-04-06 20:24:00,0.71267,0.71271,0.71246,0.71268,309000002.0
2005-04-06 20:25:00,0.71262,0.71283,0.71235,0.71263,262199999.0
2005-04-06 20:26:00,0.71276,0.7133,0.71251,0.71324,131500000.0
2005-04-06 20:27:00,0.7132,0.7132,0.71286,0.71308,203199998.0
2005-04-06 20:28:00,0.71309,0.71314,0.71272,0.71272,64799999.0
2005-04-06 20:29:00,0.71285,0.71307,0.71266,0.71275,220300001.0
2005-04-06 20:30:00,0.71302,0.71307,0.71279,0.71303,341399997.0
2005-04-06 20:31:00,0.71303,0.71305,0.71279,0.71302,361999999.0
2005-04-06 20:32:00,0.71285,0.71292,0.71271,0.71271,210700001.0
2005-04-06 20:33:00,0.71269,0.71282,0.71255,0.71259,226300000.0
2005-04-06 20:34:00,0.71264,0.71293,0.71236,0.71268,194000000.0
2005-04-06 20:35:00,0.7123,0.71266,0.71217,0.71253,114499999.0
2005-04-06 20:36:00,0.71259,0.7129,0.71245,0.71267,223199999.0
2005-04-06 20:37:00,0.71275,0.71288,0.71251,0.71271,207299999.0
2005-04-06 20:38:00,0.71251,0.71277,0.7124,0.71277,224800000.0
2005-04-06 20:39:00,0.71257,0.7128,0.71249,0.7128,181700000.0
2005-04-06 20:40:00,0.71275,0.71287,0.71246,0.71281,270499999.0
2005-04-06 20:41:00,0.71279,0.71286,0.71264,0.71276,310100001.0
2005-04-06 20:42:00,0.71273,0.71292,0.71247,0.71276,226100001.0
2005-04-06 20:43:00,0.7127,0.71285,0.71266,0.71275,243199999.0
2005-04-06 20:44:00,0.71277,0.71282,0.71234,0.71246,110799998.0
2005-04-06 20:45:00,0.71252,0.71264,0.71231,0.71253,193800001.0
2005-04-06 20:46:00,0.71263,0.71263,0.71241,0.71256,162699999.0
2005-04-06 20:47:00,0.71267,0.71283,0.71243,0.71262,207100001.0
2005-04-06 20:48:00,0.7127,0.71274,0.71253,0.71262,196600000.0
2005-04-06 20:49:00,0.71271,0.71283,0.7126,0.7128,177999999.0
2005-04-06 20:50:00,0.71259,0.7127,0.71239,0.7124,239800000.0
2005-04-06 20:51:00,0.7125,0.71258,0.71233,0.71251,80699999.0
2005-04-06 20:52:00,0.71258,0.71258,0.71223,0.71223,183700000.0
2005-04-06 20:53:00,0.71232,0.7126,0.71214,0.71233,389199996.0
2005-04-06 20:54:00,0.71239,0.71269,0.71227,0.71227,256600000.0
2005-04-06 20:55:00,0.7121,0.71247,0.7121,0.71247,56500000.0
2005-04-06 20:56:00,0.71269,0.7129,0.71254,0.71283,168400001.0
2005-04-06 20:57:00,0.7125,0.71266,0.71229,0.71248,232499998.0
2005-04-06 20:58:00,0.71243,0.71263,0.71229,0.71263,406499999.0
2005-04-06 20:59:00,0.71265,0.71293,0.71263,0.71278,329100000.0
2005-04-06 21:00:00,0.71217,0.71227,0.71188,0.71203,278099997.0
2005-04-06 21:01:00,0.71194,0.71224,0.71168,0.71194,249900001.0
2005-04-06 21:02:00,0.71191,0.71239,0.71191,0.71219,95100000.0
2005-04-06 21:03:00,0.71226,0.71235,0.71188,0.71219,232799997.0
2005-04-06 21:04:00,0.71217,0.71226,0.71194,0.7122,151900001.0
2005-04-06 21:05:00,0.71221,0.71224,0.71187,0.71213,220799998.0
2005-04-06 21:06:00,0.71196,0.71208,0.71173,0.71178,196100001.0
2005-04-06 21:07:00,0.71159,0.71186,0.71152,0.71186,136400000.0
2005-04-06 21:08:00,0.71198,0.71198,0.71136,0.7116,211999999.0
2005-04-06 21:09:00,0.7116,0.7118,0.71154,0.71172,176999999.0
2005-04-06 21:10:00,0.71185,0.71191,0.71157,0.71189,164600002.0
2005-04-06 21:11:00,0.71193,0.71193,0.7114,0.71161,163600000.0
2005-04-06 21:12:00,0.71141,0.71152,0.71115,0.71135,178200001.0
2005-04-06 21:13:00,0.71125,0.7114,0.71107,0.71138,242599999.0
2005-04-06 21:14:00,0.71153,0.71159,0.71127,0.71154,186500002.0
2005-04-06 21:15:00,0.71172,0.71178,0.7114,0.71174,222600001.0
2005-04-06 21:16:00,0.71179,0.71182,0.71147,0.71169,169599998.0
2005-04-06 21:17:00,0.7118,0.71184,0.71151,0.71173,237600001.0
2005-04-06 21:18:00,0.71167,0.71196,0.71152,0.71178,192300001.0
2005-04-06 21:19:00,0.71153,0.71178,0.71136,0.71178,131000001.0
2005-04-06 21:20:00,0.71188,0.71198,0.71177,0.71185,262600001.0
2005-04-06 21:21:00,0.71188,0.71188,0.7115,0.71165,135500000.0
2005-04-06 21:22:00,0.71168,0.71185,0.71155,0.71178,218600001.0
2005-04-06 21:23:00,0.71168,0.7117,0.71122,0.71152,266400001.0
2005-04-06 21:24:00,0.71154,0.7117,0.71122,0.71142,193800002.0
2005-04-06 21:25:00,0.71139,0.71159,0.71126,0.7114,201300001.0
2005-04-06 21:26:00,0.71115,0.71139,0.71115,0.71125,213400001.0
2005-04-06 21:27:00,0.71131,0.71153,0.71123,0.71139,201100001.0
2005-04-06 21:28:00,0.71131,0.71168,0.71112,0.71168,139700000.0
2005-04-06 21:29:00,0.71162,0.7117,0.71133,0.71133,214700003.0
2005-04-06 21:30:00,0.71162,0.71162,0.71111,0.71158,227499999.0
2005-04-06 21:31:00,0.71152,0.71177,0.7114,0.7114,140900000.0
2005-04-06 21:32:00,0.71136,0.71173,0.71129,0.71173,164799998.0
2005-04-06 21:33:00,0.71161,0.7117,0.71133,0.7117,124600000.0
2005-04-06 21:34:00,0.71124,0.71124,0.71079,0.71103,237800000.0
2005-04-06 21:35:00,0.71104,0.71138,0.71102,0.71135,305400001.0
2005-04-06 21:36:00,0.71145,0.71145,0.711,0.71127,352799995.0
2005-04-06 21:37:00,0.71128,0.71143,0.71103,0.71125,164500001.0
2005-04-06 21:38:00,0.71136,0.71152,0.71101,0.71135,74199998.0
2005-04-06 21:39:00,0.7114,0.71153,0.71132,0.71135,150200003.0
2005-04-06 21:40:00,0.71137,0.71175,0.7113,0.71168,243500002.0
2005-04-06 21:41:00,0.71163,0.71171,0.71127,0.71167,195200000.0
2005-04-06 21:42:00,0.71142,0.71157,0.71127,0.71133,130900001.0
2005-04-06 21:43:00,0.71154,0.71161,0.71135,0.71153,108900002.0
2005-04-06 21:44:00,0.71143,0.71173,0.7114,0.7114,146599998.0
2005-04-06 21:45:00,0.71143,0.71208,0.71135,0.71178,94600000.0
2005-04-06 21:46:00,0.71164,0.71183,0.7114,0.71177,256300000.0
2005-04-06 21:47:00,0.7118,0.71187,0.71148,0.71173,217899998.0
2005-04-06 21:48:00,0.71166,0.71191,0.71166,0.71191,113500000.0
2005-04-06 21:49:00,0.71177,0.71192,0.71143,0.71143,170999999.0
2005-04-06 21:50:00,0.7119,0.7119,0.71157,0.71166,175699998.0
2005-04-06 21:51:00,0.71155,0.71179,0.71133,0.71156,212600002.0
2005-04-06 21:52:00,0.71184,0.71195,0.71172,0.71178,165200000.0
2005-04-06 21:53:00,0.71187,0.71197,0.71172,0.71191,157799998.0
2005-04-06 21:54:00,0.71186,0.71198,0.71153,0.71192,269699997.0
2005-04-06 21:55:00,0.71201,0.71205,0.71165,0.71184,137099999.0
2005-04-06 21:56:00,0.7119,0.71195,0.71156,0.71169,159299999.0
2005-04-06 21:57:00,0.71158,0.71194,0.71158,0.71185,294500000.0
2005-04-06 21:58:00,0.71187,0.71203,0.71187,0.71188,115300000.0
2005-04-06 21:59:00,0.71177,0.71199,0.71166,0.71191,199999998.0
2005-04-06 22:00:00,0.71189,0.71202,0.71141,0.71166,148200002.0
2005-04-06 22:01:00,0.71163,0.71187,0.71132,0.71132,99699998.0
2005-04-06 22:02:00,0.71139,0.71152,0.71124,0.71132,204100001.0
2005-04-06 22:03:00,0.71128,0.71152,0.71119,0.71135,226500000.0
2005-04-06 22:04:00,0.71151,0.71163,0.7113,0.71149,135200000.0
2005-04-06 22:05:00,0.71137,0.71168,0.71134,0.71148,245299997.0
2005-04-06 22:06:00,0.7113,0.71183,0.71128,0.71165,232100000.0
2005-04-06 22:07:00,0.71138,0.71164,0.71123,0.71155,207200001.0
2005-04-06 22:08:00,0.71135,0.71182,0.71135,0.71182,147899999.0
2005-04-06 22:09:00,0.71126,0.71135,0.71117,0.71122,130000000.0
2005-04-06 22:10:00,0.7112,0.71136,0.71095,0.71111,177400000.0
2005-04-06 22:11:00,0.7112,0.71131,0.71096,0.71103,188200002.0
2005-04-06 22:12:00,0.71105,0.71121,0.71089,0.71117,251600000.0
2005-04-06 22:13:00,0.71122,0.71122,0.71084,0.71085,83600001.0
2005-04-06 22:14:00,0.71114,0.71116,0.71087,0.71101,149200000.0
2005-04-06 22:15:00,0.71106,0.71116,0.71098,0.7111,184599999.0
2005-04-06 22:16:00,0.71096,0.71107,0.7109,0.71102,242999996.0
2005-04-06 22:17:00,0.71112,0.71143,0.71112,0.71123,324099999.0
2005-04-06 22:18:00,0.71128,0.71128,0.71089,0.71097,181899999.0
2005-04-06 22:19:00,0.71111,0.71118,0.71098,0.711,166299998.0
2005-04-06 22:20:00,0.71107,0.71121,0.711,0.71111,161200001.0
2005-04-06 22:21:00,0.71106,0.71139,0.71096,0.71104,201899998.0
2005-04-06 22:22:00,0.71105,0.71121,0.71068,0.71118,205000000.0
2005-04-06 22:23:00,0.71123,0.71155,0.71111,0.71126,149400000.0
2005-04-06 22:24:00,0.71126,0.71157,0.71111,0.7115,216200001.0
2005-04-06 22:25:00,0.71116,0.71147,0.71114,0.71123,186499999.0
2005-04-06 22:26:00,0.71128,0.71153,0.71118,0.71133,228799996.0
2005-04-06 22:27:00,0.71135,0.7115,0.71124,0.71126,193299999.0
2005-04-06 22:28:00,0.71124,0.71132,0.71102,0.71122,115300001.0
2005-04-06 22:29:00,0.71118,0.71151,0.71105,0.71118,118200000.0
2005-04-06 22:30:00,0.71138,0.71163,0.71129,0.7113,275800002.0
2005-04-06 22:31:00,0.71148,0.7115,0.71118,0.71118,155800000.0
2005-04-06 22:32:00,0.71167,0.71167,0.71124,0.71132,99200002.0
2005-04-06 22:33:00,0.7115,0.71156,0.71129,0.71146,194099998.0
2005-04-06 22:34:00,0.71152,0.71167,0.7112,0.71141,146500001.0
2005-04-06 22:35:00,0.7116,0.7116,0.71126,0.71144,262200004.0
2005-04-06 22:36:00,0.71151,0.71158,0.71124,0.7114,162799999.0
2005-04-06 22:37:00,0.71141,0.71154,0.71141,0.71146,126499999.0
2005-04-06 22:38:00,0.71152,0.71152,0.71101,0.71137,154399998.0
2005-04-06 22:39:00,0.71137,0.71163,0.71137,0.7116,146299998.0
2005-04-06 22:40:00,0.71161,0.71161,0.71107,0.71107,69900001.0
2005-04-06 22:41:00,0.7112,0.7115,0.7109,0.7111,228000000.0
2005-04-06 22:42:00,0.71123,0.71159,0.71111,0.71116,196800001.0
2005-04-06 22:43:00,0.71136,0.71159,0.71122,0.71137,209199999.0
2005-04-06 22:44:00,0.7112,0.71145,0.71093,0.71112,236500000.0
2005-04-06 22:45:00,0.71134,0.71157,0.71119,0.7113,204800001.0
2005-04-06 22:46:00,0.71122,0.71161,0.71107,0.71155,316599996.0
2005-04-06 22:47:00,0.7116,0.7116,0.71116,0.7114,162100001.0
2005-04-06 22:48:00,0.71121,0.71167,0.71121,0.71155,206699999.0
2005-04-06 22:49:00,0.7115,0.71156,0.71125,0.71141,146799999.0
2005-04-06 22:50:00,0.71127,0.71139,0.71089,0.71125,288300000.0
2005-04-06 22:51:00,0.71154,0.71162,0.7112,0.71136,229600000.0
2005-04-06 22:52:00,0.71139,0.71151,0.7111,0.7114,219000000.0
2005-04-06 22:53:00,0.71147,0.71167,0.71119,0.71167,190600000.0
2005-04-06 22:54:00,0.7114,0.71183,0.71132,0.71172,156199997.0
2005-04-06 22:55:00,0.71149,0.71176,0.71124,0.71161,198399999.0
2005-04-06 22:56:00,0.71143,0.71183,0.71143,0.71151,150800000.0
2005-04-06 22:57:00,0.71143,0.71179,0.71126,0.71126,200999999.0
2005-04-06 22:58:00,0.71147,0.71192,0.71135,0.71173,166899998.0
2005-04-06 22:59:00,0.71152,0.71194,0.71152,0.71194,315400007.0
2005-04-06 23:00:00,0.71176,0.71206,0.71162,0.7118,178699999.0
2005-04-06 23:01:00,0.7118,0.71194,0.71166,0.71185,251999999.0
2005-04-06 23:02:00,0.7119,0.71205,0.71151,0.71151,24300000.0
2005-04-06 23:03:00,0.71165,0.71201,0.71165,0.71175,170500000.0
2005-04-06 23:04:00,0.71202,0.71202,0.71165,0.71198,136799999.0
2005-04-06 23:05:00,0.71186,0.71221,0.71174,0.71211,156799998.0
2005-04-06 23:06:00,0.71188,0.71207,0.71166,0.71167,210999999.0
2005-04-06 23:07:00,0.71171,0.71186,0.71143,0.71153,131600000.0
2005-04-06 23:08:00,0.71171,0.71194,0.71158,0.71172,213800003.0
2005-04-06 23:09:00,0.71152,0.71176,0.71136,0.7115,165400001.0
2005-04-06 23:10:00,0.7112,0.71158,0.71104,0.71147,269399999.0
2005-04-06 23:11:00,0.71147,0.71148,0.71139,0.71146,112000000.0
2005-04-06 23:12:00,0.71147,0.71168,0.71139,0.71153,179100002.0
2005-04-06 23:13:00,0.71164,0.71207,0.71164,0.71176,121500000.0
2005-04-06 23:14:00,0.71173,0.71203,0.71145,0.71203,170900003.0
2005-04-06 23:15:00,0.71177,0.71183,0.71098,0.7115,190999999.0
2005-04-06 23:16:00,0.71144,0.71167,0.71134,0.71157,97600001.0
2005-04-06 23:17:00,0.71166,0.71185,0.71161,0.71185,98200000.0
2005-04-06 23:18:00,0.71166,0.71178,0.71149,0.71177,118200002.0
2005-04-06 23:19:00,0.71176,0.71183,0.71165,0.7117,140500001.0
2005-04-06 23:20:00,0.71181,0.71184,0.71149,0.71173,141500001.0
2005-04-06 23:21:00,0.71197,0.712,0.71175,0.71188,92599999.0
2005-04-06 23:22:00,0.71159,0.71191,0.71159,0.71175,125900000.0
2005-04-06 23:23:00,0.7119,0.71226,0.71182,0.71214,176199996.0
2005-04-06 23:24:00,0.71175,0.71212,0.71157,0.71211,185599997.0
2005-04-06 23:25:00,0.71174,0.71205,0.71155,0.71205,220499999.0
2005-04-06 23:26:00,0.71198,0.7121,0.71174,0.7118,193300001.0
2005-04-06 23:27:00,0.71188,0.71228,0.71188,0.71198,135200002.0
2005-04-06 23:28:00,0.71207,0.71211,0.71159,0.71208,102699998.0
2005-04-06 23:29:00,0.71172,0.71199,0.71166,0.71173,134300000.0
2005-04-06 23:30:00,0.71175,0.71216,0.71175,0.71216,151200001.0
2005-04-06 23:31:00,0.71196,0.71206,0.71187,0.71192,77899999.0
2005-04-06 23:32:00,0.7119,0.71214,0.71181,0.71201,147199999.0
2005-04-06 23:33:00,0.71191,0.71204,0.71176,0.71197,152100000.0
2005-04-06 23:34:00,0.71201,0.71214,0.71179,0.71179,134800000.0
2005-04-06 23:35:00,0.71175,0.7122,0.71175,0.71194,97000000.0
2005-04-06 23:36:00,0.71189,0.71202,0.71161,0.71177,70500000.0
2005-04-06 23:37:00,0.71218,0.71225,0.71186,0.71186,153100000.0
2005-04-06 23:38:00,0.71195,0.7121,0.71165,0.7121,165199998.0
2005-04-06 23:39:00,0.71196,0.71223,0.71185,0.71221,143700000.0
2005-04-06 23:40:00,0.71234,0.71242,0.71202,0.71235,119600000.0
2005-04-06 23:41:00,0.71248,0.71257,0.71218,0.71248,80500000.0
2005-04-06 23:42:00,0.71224,0.71234,0.71199,0.71217,95500001.0
2005-04-06 23:43:00,0.71215,0.71248,0.7121,0.71244,151000000.0
2005-04-06 23:44:00,0.71217,0.71222,0.71201,0.7121,47800000.0
2005-04-06 23:45:00,0.71206,0.71229,0.71176,0.71213,173000002.0
2005-04-06 23:46:00,0.7122,0.71235,0.71191,0.71215,140300000.0
2005-04-06 23:47:00,0.7122,0.71253,0.71199,0.71239,128800002.0
2005-04-06 23:48:00,0.71217,0.7123,0.71198,0.71213,116100000.0
2005-04-06 23:49:00,0.71227,0.71241,0.71198,0.71203,143900001.0
2005-04-06 23:50:00,0.71196,0.71234,0.71178,0.712,164700000.0
2005-04-06 23:51:00,0.71196,0.71226,0.71192,0.71201,124400000.0
2005-04-06 23:52:00,0.71178,0.7122,0.71175,0.71197,173000000.0
2005-04-06 23:53:00,0.7118,0.71227,0.7118,0.71209,95999998.0
2005-04-06 23:54:00,0.71205,0.71227,0.71179,0.71227,139699999.0
2005-04-06 23:55:00,0.71198,0.71207,0.71182,0.71187,107500000.0
2005-04-06 23:56:00,0.71195,0.71206,0.71127,0.71166,182099999.0
2005-04-06 23:57:00,0.71165,0.71174,0.71134,0.7115,147499998.0
2005-04-06 23:58:00,0.71173,0.71185,0.7116,0.71167,187999999.0
2005-04-06 23:59:00,0.71176,0.71191,0.71165,0.71178,171500001.0
2005-04-07 00:00:00,0.7119,0.71195,0.7117,0.71182,135600000.0
2005-04-07 00:01:00,0.71184,0.71186,0.71167,0.71167,70899999.0
2005-04-07 00:02:00,0.71169,0.71178,0.71138,0.71155,228100000.0
2005-04-07 00:03:00,0.7115,0.71169,0.71129,0.71165,106599998.0
2005-04-07 00:04:00,0.71091,0.71141,0.71031,0.71141,244599999.0
2005-04-07 00:05:00,0.71144,0.71156,0.71127,0.71136,98099999.0
2005-04-07 00:06:00,0.71152,0.71172,0.71151,0.71154,178299999.0
2005-04-07 00:07:00,0.7116,0.7118,0.71137,0.7118,228999997.0
2005-04-07 00:08:00,0.71166,0.71181,0.71157,0.71181,97100002.0
2005-04-07 00:09:00,0.71157,0.71162,0.71143,0.71161,82000000.0
2005-04-07 00:10:00,0.71159,0.71176,0.71159,0.71173,118599999.0
2005-04-07 00:11:00,0.71172,0.71186,0.71144,0.71169,140900000.0
2005-04-07 00:12:00,0.71161,0.71175,0.71151,0.71175,69599999.0
2005-04-07 00:13:00,0.71154,0.71171,0.7112,0.71158,198200000.0
2005-04-07 00:14:00,0.71137,0.71158,0.71124,0.71137,158700002.0
2005-04-07 00:15:00,0.71142,0.7116,0.71127,0.71137,254900002.0
2005-04-07 00:16:00,0.71149,0.71149,0.71099,0.71113,88800001.0
2005-04-07 00:17:00,0.71111,0.71142,0.71097,0.71108,178200000.0
2005-04-07 00:18:00,0.71116,0.71136,0.71077,0.71077,190300000.0
2005-04-07 00:19:00,0.71117,0.71145,0.71109,0.71129,164300000.0
2005-04-07 00:20:00,0.7114,0.71149,0.71117,0.71133,149700001.0
2005-04-07 00:21:00,0.71135,0.71148,0.71111,0.71148,133500000.0
2005-04-07 00:22:00,0.71133,0.71133,0.71096,0.71128,197000000.0
2005-04-07 00:23:00,0.71143,0.71144,0.71108,0.71108,139399999.0
2005-04-07 00:24:00,0.71126,0.71131,0.71105,0.71118,99399999.0
2005-04-07 00:25:00,0.71116,0.71134,0.71101,0.71134,205300000.0
2005-04-07 00:26:00,0.71132,0.71132,0.71097,0.71113,68600001.0
2005-04-07 00:27:00,0.7111,0.71136,0.71092,0.71092,220199999.0
2005-04-07 00:28:00,0.71116,0.71148,0.71114,0.71137,208300000.0
2005-04-07 00:29:00,0.71104,0.71118,0.7109,0.71118,158699999.0
2005-04-07 00:30:00,0.71111,0.71134,0.71065,0.71074,137699999.0
2005-04-07 00:31:00,0.71085,0.71124,0.7108,0.71117,148899997.0
2005-04-07 00:32:00,0.71107,0.71115,0.71046,0.7108,245899999.0
2005-04-07 00:33:00,0.71092,0.71103,0.71072,0.71072,85800000.0
2005-04-07 00:34:00,0.71088,0.71097,0.71072,0.7109,86499999.0
2005-04-07 00:35:00,0.71072,0.71098,0.71071,0.71087,197800002.0
2005-04-07 00:36:00,0.71086,0.71105,0.7106,0.7106,167200000.0
2005-04-07 00:37:00,0.71046,0.71096,0.71046,0.71087,158900001.0
2005-04-07 00:38:00,0.71078,0.71088,0.7107,0.7107,113599999.0
2005-04-07 00:39:00,0.71077,0.71087,0.71068,0.71083,136800002.0
2005-04-07 00:40:00,0.71091,0.71091,0.71052,0.71081,239399999.0
2005-04-07 00:41:00,0.7109,0.71096,0.71062,0.71087,215599998.0
2005-04-07 00:42:00,0.71061,0.7109,0.71054,0.71085,170600000.0
2005-04-07 00:43:00,0.71074,0.71075,0.71054,0.71062,94899998.0
2005-04-07 00:44:00,0.71076,0.71078,0.71043,0.71078,172299999.0
2005-04-07 00:45:00,0.71082,0.71092,0.7106,0.71069,190799998.0
2005-04-07 00:46:00,0.71074,0.711,0.70991,0.71057,179700001.0
2005-04-07 00:47:00,0.71071,0.71089,0.71067,0.71069,151199998.0
2005-04-07 00:48:00,0.71079,0.71099,0.7104,0.71071,225599998.0
2005-04-07 00:49:00,0.71087,0.71101,0.71068,0.71083,168000002.0
2005-04-07 00:50:00,0.71096,0.71107,0.71087,0.71106,123099999.0
2005-04-07 00:51:00,0.71089,0.71106,0.71087,0.71106,100599999.0
2005-04-07 00:52:00,0.71077,0.71085,0.71026,0.71026,175499998.0
2005-04-07 00:53:00,0.71072,0.71095,0.71058,0.71087,151099999.0
2005-04-07 00:54:00,0.71078,0.71087,0.71053,0.71087,255300000.0
2005-04-07 00:55:00,0.71089,0.71093,0.71056,0.71063,119300000.0
2005-04-07 00:56:00,0.71072,0.71081,0.71051,0.71054,114200001.0
2005-04-07 00:57:00,0.71057,0.7109,0.71057,0.71085,149699998.0
2005-04-07 00:58:00,0.71078,0.71091,0.71046,0.71062,124800000.0
2005-04-07 00:59:00,0.71066,0.71084,0.71043,0.71073,201400002.0
2005-04-07 01:00:00,0.71056,0.71056,0.71021,0.71025,66000001.0
2005-04-07 01:01:00,0.71044,0.71044,0.71007,0.71021,148799999.0
2005-04-07 01:02:00,0.71022,0.71054,0.71003,0.71037,139399999.0
2005-04-07 01:03:00,0.7103,0.71036,0.71008,0.71018,179999998.0
2005-04-07 01:04:00,0.71026,0.71051,0.71017,0.71028,233000001.0
2005-04-07 01:05:00,0.71016,0.71032,0.71003,0.71003,125900000.0
2005-04-07 01:06:00,0.71006,0.71023,0.70964,0.71005,110000001.0
2005-04-07 01:07:00,0.70997,0.71015,0.70986,0.70986,143500001.0
2005-04-07 01:08:00,0.71013,0.71019,0.70999,0.71003,115700000.0
2005-04-07 01:09:00,0.71008,0.71017,0.70999,0.71007,93800001.0
2005-04-07 01:10:00,0.71013,0.71023,0.70996,0.71014,94099998.0
2005-04-07 01:11:00,0.70979,0.71038,0.7097,0.71022,166399998.0
2005-04-07 01:12:00,0.71008,0.71042,0.71007,0.71035,185400001.0
2005-04-07 01:13:00,0.71048,0.71055,0.71023,0.71023,189299997.0
2005-04-07 01:14:00,0.71037,0.71043,0.71005,0.71017,127100000.0
2005-04-07 01:15:00,0.7102,0.71061,0.71015,0.71055,138199999.0
2005-04-07 01:16:00,0.71057,0.71067,0.71045,0.71059,114799999.0
2005-04-07 01:17:00,0.71046,0.71069,0.7104,0.71043,118699999.0
2005-04-07 01:18:00,0.71073,0.71073,0.71012,0.71038,189099997.0
2005-04-07 01:19:00,0.71064,0.71081,0.71055,0.71081,150199997.0
2005-04-07 01:20:00,0.71083,0.71084,0.71056,0.71067,94399999.0
2005-04-07 01:21:00,0.71066,0.71084,0.71051,0.71067,154500001.0
2005-04-07 01:22:00,0.71046,0.71068,0.7104,0.71043,93400000.0
2005-04-07 01:23:00,0.71078,0.71089,0.71032,0.71055,165699998.0
2005-04-07 01:24:00,0.71053,0.71072,0.71041,0.71044,219099999.0
2005-04-07 01:25:00,0.71034,0.7108,0.7103,0.71072,174599999.0
2005-04-07 01:26:00,0.71082,0.71082,0.71047,0.7107,195899999.0
2005-04-07 01:27:00,0.71035,0.71075,0.71035,0.71062,208299998.0
2005-04-07 01:28:00,0.71066,0.71083,0.71046,0.71059,251300001.0
2005-04-07 01:29:00,0.71031,0.71066,0.71014,0.71066,76700000.0
2005-04-07 01:30:00,0.71042,0.71094,0.71042,0.71094,196700000.0
2005-04-07 01:31:00,0.71045,0.71125,0.71037,0.71064,289099997.0
2005-04-07 01:32:00,0.71079,0.71114,0.71072,0.71111,153300000.0
2005-04-07 01:33:00,0.71102,0.71102,0.7102,0.7102,175299999.0
2005-04-07 01:34:00,0.71017,0.71056,0.7101,0.71032,144700000.0
2005-04-07 01:35:00,0.71022,0.71065,0.7102,0.7103,251000002.0
2005-04-07 01:36:00,0.71049,0.71077,0.71034,0.71034,152000000.0
2005-04-07 01:37:00,0.71033,0.71061,0.71005,0.7103,183699999.0
2005-04-07 01:38:00,0.7101,0.71066,0.71009,0.71065,123400000.0
2005-04-07 01:39:00,0.71054,0.71058,0.71009,0.71025,204600000.0
2005-04-07 01:40:00,0.71033,0.71045,0.70998,0.71007,189800000.0
2005-04-07 01:41:00,0.71039,0.71049,0.7102,0.7102,158199999.0
2005-04-07 01:42:00,0.71013,0.71037,0.71011,0.7103,199600003.0
2005-04-07 01:43:00,0.71024,0.71029,0.71006,0.71017,105799999.0
2005-04-07 01:44:00,0.71018,0.71045,0.71005,0.7104,186299999.0
2005-04-07 01:45:00,0.71014,0.71055,0.71008,0.71032,120999999.0
2005-04-07 01:46:00,0.71034,0.71057,0.71034,0.71037,185000000.0
2005-04-07 01:47:00,0.71049,0.71066,0.71006,0.71039,171800001.0
2005-04-07 01:48:00,0.7103,0.71048,0.71016,0.71025,141700001.0
2005-04-07 01:49:00,0.7102,0.71053,0.71007,0.7104,192300000.0
2005-04-07 01:50:00,0.71056,0.71085,0.7104,0.71075,195399999.0
2005-04-07 01:51:00,0.71097,0.71097,0.71055,0.71081,129299999.0
2005-04-07 01:52:00,0.71044,0.71047,0.70993,0.71035,72600000.0
2005-04-07 01:53:00,0.71065,0.71074,0.71035,0.71062,133699999.0
2005-04-07 01:54:00,0.71043,0.71053,0.71028,0.7105,189700002.0
2005-04-07 01:55:00,0.71034,0.71044,0.70984,0.70995,207200000.0
2005-04-07 01:56:00,0.71032,0.7104,0.71015,0.71034,100000000.0
2005-04-07 01:57:00,0.71047,0.71048,0.71023,0.7103,234000005.0
2005-04-07 01:58:00,0.71027,0.71047,0.71004,0.71045,187899999.0
2005-04-07 01:59:00,0.71032,0.71043,0.71017,0.71027,207699997.0
2005-04-07 02:00:00,0.71028,0.71042,0.70998,0.70998,142800001.0
2005-04-07 02:01:00,0.7103,0.71037,0.7102,0.7102,230099998.0
2005-04-07 02:02:00,0.71037,0.71046,0.7101,0.71028,205200000.0
2005-04-07 02:03:00,0.71028,0.7105,0.71006,0.71025,109800001.0
2005-04-07 02:04:00,0.71024,0.71038,0.71012,0.71037,115100000.0
2005-04-07 02:05:00,0.71012,0.71036,0.70988,0.71023,300100001.0
2005-04-07 02:06:00,0.71028,0.71041,0.70998,0.71036,169000000.0
2005-04-07 02:07:00,0.71024,0.71038,0.70997,0.71001,144900000.0
2005-04-07 02:08:00,0.7102,0.71051,0.71001,0.71018,189900001.0
2005-04-07 02:09:00,0.71029,0.71029,0.70999,0.71008,112599999.0
2005-04-07 02:10:00,0.71035,0.71044,0.70984,0.71013,94400001.0
2005-04-07 02:11:00,0.71039,0.71039,0.70959,0.7096,191399998.0
2005-04-07 02:12:00,0.7098,0.70992,0.70953,0.7099,117499998.0
2005-04-07 02:13:00,0.70991,0.7101,0.70975,0.7101,132700000.0
2005-04-07 02:14:00,0.70971,0.71004,0.70967,0.70989,143499999.0
2005-04-07 02:15:00,0.70988,0.71027,0.70963,0.70987,368800000.0
2005-04-07 02:16:00,0.70977,0.71002,0.70956,0.71002,241199999.0
2005-04-07 02:17:00,0.71005,0.71019,0.70965,0.70986,102300000.0
2005-04-07 02:18:00,0.70973,0.71018,0.70973,0.70999,161100001.0
2005-04-07 02:19:00,0.71005,0.71028,0.70992,0.7101,175400000.0
2005-04-07 02:20:00,0.71014,0.71026,0.70959,0.70993,228900001.0
2005-04-07 02:21:00,0.71012,0.71044,0.71012,0.71023,244600003.0
2005-04-07 02:22:00,0.71046,0.71046,0.70999,0.7102,139300001.0
2005-04-07 02:23:00,0.71023,0.71043,0.71009,0.71015,156600000.0
2005-04-07 02:24:00,0.71042,0.71044,0.71013,0.71022,234000000.0
2005-04-07 02:25:00,0.71022,0.71027,0.70987,0.7101,165999999.0
2005-04-07 02:26:00,0.70998,0.7103,0.70986,0.71,138500000.0
2005-04-07 02:27:00,0.7102,0.7102,0.70993,0.70993,141600000.0
2005-04-07 02:28:00,0.71014,0.71042,0.70997,0.71013,236800000.0
2005-04-07 02:29:00,0.71013,0.7103,0.70982,0.7099,270399998.0
2005-04-07 02:30:00,0.71025,0.71036,0.70997,0.71008,248299998.0
2005-04-07 02:31:00,0.71031,0.71031,0.70968,0.71004,234299996.0
2005-04-07 02:32:00,0.71016,0.71034,0.70961,0.71011,148899999.0
2005-04-07 02:33:00,0.70998,0.71035,0.70994,0.71032,163799999.0
2005-04-07 02:34:00,0.71015,0.71026,0.70988,0.71009,131200000.0
2005-04-07 02:35:00,0.70985,0.71025,0.7097,0.70986,137599999.0
2005-04-07 02:36:00,0.70986,0.71023,0.70986,0.71006,222699998.0
2005-04-07 02:37:00,0.71,0.71033,0.70997,0.70998,131199998.0
2005-04-07 02:38:00,0.71001,0.7105,0.70987,0.71001,223600000.0
2005-04-07 02:39:00,0.71027,0.71027,0.7099,0.71023,116899998.0
2005-04-07 02:40:00,0.70983,0.71046,0.70983,0.71035,186600000.0
2005-04-07 02:41:00,0.71023,0.71045,0.70986,0.71045,136200002.0
2005-04-07 02:42:00,0.7101,0.71038,0.70982,0.7103,196099999.0
2005-04-07 02:43:00,0.71018,0.71066,0.71012,0.7103,144700001.0
2005-04-07 02:44:00,0.71022,0.71053,0.71016,0.7103,81400000.0
2005-04-07 02:45:00,0.71031,0.7107,0.71023,0.71049,93300000.0
2005-04-07 02:46:00,0.71031,0.7105,0.71012,0.71012,149300000.0
2005-04-07 02:47:00,0.71029,0.71058,0.71006,0.7104,164400000.0
2005-04-07 02:48:00,0.71052,0.71052,0.71017,0.71043,106900000.0
2005-04-07 02:49:00,0.71069,0.71076,0.71036,0.71042,82100000.0
2005-04-07 02:50:00,0.71036,0.71063,0.71016,0.71045,95700000.0
2005-04-07 02:51:00,0.71038,0.71061,0.71012,0.71038,195300003.0
2005-04-07 02:52:00,0.71038,0.71108,0.71032,0.71068,260400005.0
2005-04-07 02:53:00,0.71092,0.71099,0.71068,0.71073,99600000.0
2005-04-07 02:54:00,0.71089,0.71096,0.71062,0.71064,97699998.0
2005-04-07 02:55:00,0.71073,0.71096,0.71069,0.71075,122100001.0
2005-04-07 02:56:00,0.71074,0.7109,0.7106,0.71079,170900001.0
2005-04-07 02:57:00,0.71079,0.71097,0.71061,0.71075,132299997.0
2005-04-07 02:58:00,0.71082,0.71082,0.71045,0.71048,156099999.0
2005-04-07 02:59:00,0.7105,0.71081,0.71046,0.7107,105200000.0
2005-04-07 03:00:00,0.71062,0.71082,0.71062,0.71082,121000000.0
2005-04-07 03:01:00,0.71077,0.71095,0.71054,0.7107,148999999.0
2005-04-07 03:02:00,0.71071,0.71094,0.71058,0.71085,181199999.0
2005-04-07 03:03:00,0.71074,0.71087,0.71061,0.71073,318399997.0
2005-04-07 03:04:00,0.7106,0.71079,0.71039,0.71061,253800001.0
2005-04-07 03:05:00,0.71065,0.71096,0.7105,0.71096,185199999.0
2005-04-07 03:06:00,0.71081,0.71088,0.71054,0.71077,41999999.0
2005-04-07 03:07:00,0.71077,0.71083,0.71058,0.71069,96400001.0
2005-04-07 03:08:00,0.7108,0.71097,0.71071,0.71089,159000002.0
2005-04-07 03:09:00,0.71075,0.7108,0.71056,0.71066,118700000.0
2005-04-07 03:10:00,0.7109,0.71111,0.71073,0.7108,111900000.0
2005-04-07 03:11:00,0.71076,0.71126,0.71076,0.71115,161299998.0
2005-04-07 03:12:00,0.71103,0.71118,0.71071,0.71118,167399999.0
2005-04-07 03:13:00,0.7112,0.71121,0.71105,0.71112,166499998.0
2005-04-07 03:14:00,0.71101,0.71139,0.71101,0.71139,172099996.0
2005-04-07 03:15:00,0.71137,0.7114,0.71091,0.71119,118600001.0
2005-04-07 03:16:00,0.71125,0.71136,0.71097,0.71103,160900003.0
2005-04-07 03:17:00,0.7111,0.71157,0.71094,0.71117,255800003.0
2005-04-07 03:18:00,0.71143,0.71143,0.71094,0.7112,180700000.0
2005-04-07 03:19:00,0.71062,0.71111,0.71056,0.71073,246199999.0
2005-04-07 03:20:00,0.7109,0.7112,0.71079,0.71112,240099997.0
2005-04-07 03:21:00,0.71087,0.71106,0.71081,0.71105,61700000.0
2005-04-07 03:22:00,0.71103,0.71115,0.71082,0.71103,209499997.0
2005-04-07 03:23:00,0.71108,0.71113,0.71093,0.711,110899998.0
2005-04-07 03:24:00,0.71135,0.71138,0.71086,0.71095,168699997.0
2005-04-07 03:25:00,0.71119,0.71121,0.71083,0.71083,69600001.0
2005-04-07 03:26:00,0.711,0.71149,0.71096,0.71144,133499999.0
2005-04-07 03:27:00,0.71154,0.71156,0.71107,0.71133,108299999.0
2005-04-07 03:28:00,0.71138,0.7115,0.71095,0.71121,144600000.0
2005-04-07 03:29:00,0.7114,0.71172,0.71111,0.71172,132300000.0
2005-04-07 03:30:00,0.71158,0.71309,0.71158,0.71307,166699998.0
2005-04-07 03:31:00,0.713,0.71317,0.71249,0.7125,132100000.0
2005-04-07 03:32:00,0.7126,0.71276,0.71237,0.71274,91199999.0
2005-04-07 03:33:00,0.71266,0.71295,0.7125,0.71283,265899997.0
2005-04-07 03:34:00,0.7129,0.71296,0.71261,0.71263,117900000.0
2005-04-07 03:35:00,0.71277,0.71277,0.71206,0.71221,241800003.0
2005-04-07 03:36:00,0.71196,0.71206,0.71146,0.71146,175700001.0
2005-04-07 03:37:00,0.7117,0.71225,0.71152,0.71195,139800000.0
2005-04-07 03:38:00,0.71192,0.712,0.71166,0.71187,118900000.0
2005-04-07 03:39:00,0.71194,0.71194,0.71146,0.7116,182899999.0
2005-04-07 03:40:00,0.71136,0.71163,0.71127,0.71139,194599998.0
2005-04-07 03:41:00,0.71137,0.71146,0.71093,0.71131,116500002.0
2005-04-07 03:42:00,0.71119,0.71149,0.71098,0.71133,218600001.0
2005-04-07 03:43:00,0.71153,0.71153,0.71115,0.71151,150100001.0
2005-04-07 03:44:00,0.71128,0.71134,0.71092,0.71132,299099998.0
2005-04-07 03:45:00,0.71121,0.71141,0.71099,0.71132,174300001.0
2005-04-07 03:46:00,0.71117,0.71148,0.71103,0.71111,163700002.0
2005-04-07 03:47:00,0.71147,0.7115,0.71097,0.71119,84300001.0
2005-04-07 03:48:00,0.71128,0.71151,0.71104,0.71137,261699999.0
2005-04-07 03:49:00,0.7112,0.7115,0.711,0.71127,157999999.0
2005-04-07 03:50:00,0.7112,0.7115,0.71111,0.71128,131599999.0
2005-04-07 03:51:00,0.71147,0.71175,0.71136,0.7116,130300002.0
2005-04-07 03:52:00,0.7115,0.7119,0.71137,0.7119,159499998.0
2005-04-07 03:53:00,0.71197,0.71197,0.71164,0.71176,111700002.0
2005-04-07 03:54:00,0.71181,0.71193,0.71155,0.71173,140099999.0
2005-04-07 03:55:00,0.71151,0.71207,0.71151,0.71193,268000000.0
2005-04-07 03:56:00,0.71182,0.71209,0.71167,0.71184,228399999.0
2005-04-07 03:57:00,0.71211,0.71238,0.71199,0.712,103000001.0
2005-04-07 03:58:00,0.71206,0.71245,0.712,0.712,247800000.0
2005-04-07 03:59:00,0.71211,0.7123,0.71195,0.71199,144899998.0
2005-04-07 04:00:00,0.71205,0.71216,0.71174,0.71185,140100001.0
2005-04-07 04:01:00,0.71172,0.71187,0.71169,0.71172,97400000.0
2005-04-07 04:02:00,0.71178,0.71215,0.71178,0.71215,146900000.0
2005-04-07 04:03:00,0.71212,0.71225,0.71181,0.71221,184600001.0
2005-04-07 04:04:00,0.71203,0.71235,0.71177,0.71205,155599999.0
2005-04-07 04:05:00,0.71212,0.71218,0.71142,0.71211,115299999.0
2005-04-07 04:06:00,0.71223,0.71235,0.71185,0.71234,178400001.0
2005-04-07 04:07:00,0.71237,0.71267,0.71215,0.71246,186500000.0
2005-04-07 04:08:00,0.71261,0.713,0.7123,0.71255,169099998.0
2005-04-07 04:09:00,0.71274,0.71281,0.71232,0.71261,100100000.0
2005-04-07 04:10:00,0.71247,0.71295,0.71247,0.71275,189699999.0
2005-04-07 04:11:00,0.71258,0.71281,0.71233,0.71245,180499998.0
2005-04-07 04:12:00,0.71247,0.71256,0.71225,0.71243,194299999.0
2005-04-07 04:13:00,0.71245,0.71253,0.71204,0.71204,177300000.0
2005-04-07 04:14:00,0.71218,0.71235,0.71198,0.7122,241900003.0
2005-04-07 04:15:00,0.71257,0.71265,0.71237,0.71243,128200000.0
2005-04-07 04:16:00,0.71224,0.7124,0.71216,0.71228,197999999.0
2005-04-07 04:17:00,0.71239,0.71274,0.71224,0.71266,189800001.0
2005-04-07 04:18:00,0.71242,0.71269,0.71219,0.71235,208200000.0
2005-04-07 04:19:00,0.71262,0.71266,0.71222,0.7123,85300000.0
2005-04-07 04:20:00,0.71247,0.71268,0.71239,0.71244,101500001.0
2005-04-07 04:21:00,0.71264,0.71271,0.7124,0.71248,148900001.0
2005-04-07 04:22:00,0.71259,0.71275,0.71246,0.71252,203900001.0
2005-04-07 04:23:00,0.71243,0.71265,0.71234,0.71265,151399998.0
2005-04-07 04:24:00,0.71218,0.71264,0.71216,0.71242,164200000.0
2005-04-07 04:25:00,0.71253,0.71268,0.71243,0.71252,120999999.0
2005-04-07 04:26:00,0.71244,0.71266,0.71233,0.71242,176999998.0
2005-04-07 04:27:00,0.71258,0.71272,0.71234,0.71246,244099997.0
2005-04-07 04:28:00,0.71252,0.71262,0.7122,0.71252,190900001.0
2005-04-07 04:29:00,0.71255,0.7127,0.71241,0.71241,140800000.0
2005-04-07 04:30:00,0.71243,0.71264,0.71218,0.71247,153799999.0
2005-04-07 04:31:00,0.71242,0.71274,0.71229,0.71255,193699998.0
2005-04-07 04:32:00,0.71252,0.71282,0.7124,0.71282,166999998.0
2005-04-07 04:33:00,0.71275,0.71295,0.71268,0.71277,185399998.0
2005-04-07 04:34:00,0.71287,0.713,0.71272,0.71272,63200000.0
2005-04-07 04:35:00,0.71284,0.71304,0.71275,0.71302,116700001.0
2005-04-07 04:36:00,0.71293,0.71347,0.71281,0.71292,126400002.0
2005-04-07 04:37:00,0.71299,0.71343,0.71291,0.7131,177600001.0
2005-04-07 04:38:00,0.71298,0.71338,0.71293,0.71338,139200001.0
2005-04-07 04:39:00,0.71317,0.71331,0.71281,0.71296,178299999.0
2005-04-07 04:40:00,0.71279,0.71315,0.71268,0.71287,165700001.0
2005-04-07 04:41:00,0.71292,0.71292,0.71225,0.71273,104200000.0
2005-04-07 04:42:00,0.71254,0.71288,0.71254,0.71286,138999997.0
2005-04-07 04:43:00,0.71283,0.71291,0.71271,0.71282,119499999.0
2005-04-07 04:44:00,0.71263,0.71294,0.7125,0.71286,172299999.0
2005-04-07 04:45:00,0.71274,0.71297,0.71249,0.71284,137499999.0
2005-04-07 04:46:00,0.71279,0.71292,0.71248,0.71261,259100003.0
2005-04-07 04:47:00,0.71263,0.71285,0.71263,0.71271,152600000.0
2005-04-07 04:48:00,0.71287,0.71294,0.71258,0.71286,196100003.0
2005-04-07 04:49:00,0.71288,0.713,0.71268,0.71291,262100001.0
2005-04-07 04:50:00,0.71284,0.71295,0.71275,0.71286,241899997.0
2005-04-07 04:51:00,0.71287,0.71289,0.71268,0.71283,204000000.0
2005-04-07 04:52:00,0.71284,0.71284,0.71271,0.71271,90400000.0
2005-04-07 04:53:00,0.71253,0.71307,0.71252,0.71306,81000000.0
2005-04-07 04:54:00,0.71312,0.71326,0.71286,0.71291,129200002.0
2005-04-07 04:55:00,0.71297,0.71302,0.71268,0.71296,169099998.0
2005-04-07 04:56:00,0.71286,0.7132,0.7128,0.71316,219099996.0
2005-04-07 04:57:00,0.71271,0.71315,0.71263,0.713,126900000.0
2005-04-07 04:58:00,0.71304,0.71318,0.71266,0.71266,185199999.0
2005-04-07 04:59:00,0.7126,0.71285,0.71258,0.71274,167200000.0
2005-04-07 05:00:00,0.71285,0.71296,0.71269,0.71284,113200001.0
2005-04-07 05:01:00,0.71275,0.7131,0.71274,0.71294,180099999.0
2005-04-07 05:02:00,0.71301,0.71307,0.71264,0.71264,140600001.0
2005-04-07 05:03:00,0.71279,0.71305,0.71276,0.71294,146700001.0
2005-04-07 05:04:00,0.71283,0.71322,0.71252,0.71275,209399999.0
2005-04-07 05:05:00,0.71282,0.71317,0.7126,0.71296,191100001.0
2005-04-07 05:06:00,0.71263,0.71285,0.71259,0.71269,256999999.0
2005-04-07 05:07:00,0.71273,0.713,0.71261,0.71293,168300000.0
2005-04-07 05:08:00,0.71305,0.71308,0.71264,0.71291,207500001.0
2005-04-07 05:09:00,0.71294,0.7131,0.71284,0.71296,77600000.0
2005-04-07 05:10:00,0.71301,0.71314,0.71281,0.71301,114700002.0
2005-04-07 05:11:00,0.71282,0.71303,0.71272,0.71292,132500000.0
2005-04-07 05:12:00,0.7129,0.71338,0.71283,0.71338,132700000.0
2005-04-07 05:13:00,0.71315,0.71336,0.7129,0.71298,187500000.0
2005-04-07 05:14:00,0.71334,0.71334,0.71296,0.71324,176000001.0
2005-04-07 05:15:00,0.71333,0.71347,0.713,0.71309,176899995.0
2005-04-07 05:16:00,0.7132,0.71347,0.71297,0.71307,163299998.0
2005-04-07 05:17:00,0.71349,0.71349,0.71293,0.71298,137200002.0
2005-04-07 05:18:00,0.71297,0.71315,0.71287,0.7131,190100000.0
2005-04-07 05:19:00,0.71296,0.71305,0.71279,0.71281,139600000.0
2005-04-07 05:20:00,0.71297,0.71328,0.71288,0.71316,135000000.0
2005-04-07 05:21:00,0.7132,0.7135,0.71299,0.7134,124099999.0
2005-04-07 05:22:00,0.71305,0.71369,0.71305,0.71367,99700000.0
2005-04-07 05:23:00,0.71352,0.71369,0.7133,0.71338,129900002.0
2005-04-07 05:24:00,0.7134,0.71352,0.71309,0.71309,173200001.0
2005-04-07 05:25:00,0.7128,0.71344,0.71277,0.7129,210300000.0
2005-04-07 05:26:00,0.71295,0.71322,0.7129,0.71301,231199999.0
2005-04-07 05:27:00,0.71292,0.7132,0.71274,0.71284,154199999.0
2005-04-07 05:28:00,0.71295,0.71315,0.71285,0.71314,149900000.0
2005-04-07 05:29:00,0.71309,0.7134,0.71301,0.71321,162800001.0
2005-04-07 05:30:00,0.71322,0.71331,0.71309,0.71309,53000000.0
2005-04-07 05:31:00,0.71326,0.71332,0.71294,0.7133,118400000.0
2005-04-07 05:32:00,0.71331,0.71331,0.71295,0.71295,139000001.0
2005-04-07 05:33:00,0.71293,0.7132,0.71277,0.71277,208299999.0
2005-04-07 05:34:00,0.71299,0.71317,0.71271,0.71283,114700000.0
2005-04-07 05:35:00,0.71309,0.7131,0.71269,0.71294,236400000.0
2005-04-07 05:36:00,0.7129,0.71325,0.71282,0.71299,188100000.0
2005-04-07 05:37:00,0.71286,0.71326,0.71271,0.71306,174899998.0
2005-04-07 05:38:00,0.71283,0.71328,0.71281,0.71328,128300000.0
2005-04-07 05:39:00,0.71263,0.71325,0.71263,0.71325,155100002.0
2005-04-07 05:40:00,0.71327,0.71332,0.71279,0.71331,192000000.0
2005-04-07 05:41:00,0.71292,0.71335,0.71292,0.71335,191300000.0
2005-04-07 05:42:00,0.71329,0.71329,0.71301,0.71322,192099998.0
2005-04-07 05:43:00,0.71299,0.71307,0.71269,0.71275,149599999.0
2005-04-07 05:44:00,0.71308,0.71311,0.71276,0.71288,171200000.0
2005-04-07 05:45:00,0.71266,0.71277,0.71254,0.71276,90600000.0
2005-04-07 05:46:00,0.71278,0.71286,0.71258,0.71268,150199999.0
2005-04-07 05:47:00,0.71249,0.71268,0.71235,0.71263,100700000.0
2005-04-07 05:48:00,0.7128,0.7128,0.71256,0.7126,99000001.0
2005-04-07 05:49:00,0.71287,0.71288,0.7126,0.7126,161099998.0
2005-04-07 05:50:00,0.71286,0.71286,0.71223,0.71223,202499998.0
2005-04-07 05:51:00,0.7126,0.71266,0.71244,0.71259,159400000.0
2005-04-07 05:52:00,0.71269,0.71269,0.71223,0.71235,107299997.0
2005-04-07 05:53:00,0.71234,0.71264,0.71226,0.71233,130299999.0
2005-04-07 05:54:00,0.71245,0.71254,0.71218,0.71218,107599999.0
2005-04-07 05:55:00,0.71228,0.71275,0.71222,0.71222,179200000.0
2005-04-07 05:56:00,0.71241,0.71267,0.71226,0.71228,118399999.0
2005-04-07 05:57:00,0.71217,0.71264,0.71217,0.71217,191299999.0
2005-04-07 05:58:00,0.71226,0.71261,0.71226,0.71239,80399999.0
2005-04-07 05:59:00,0.71245,0.71251,0.71223,0.71237,194100005.0
2005-04-07 06:00:00,0.71234,0.71235,0.71207,0.71233,159100000.0
2005-04-07 06:01:00,0.71238,0.71252,0.71225,0.71225,169500001.0
2005-04-07 06:02:00,0.71221,0.7125,0.71208,0.71213,178999996.0
2005-04-07 06:03:00,0.71226,0.71246,0.71226,0.71237,130599998.0
2005-04-07 06:04:00,0.71225,0.71264,0.71206,0.7123,161899998.0
2005-04-07 06:05:00,0.71241,0.71265,0.7123,0.71249,178100000.0
2005-04-07 06:06:00,0.71238,0.71277,0.71233,0.71271,76700000.0
2005-04-07 06:07:00,0.71259,0.71264,0.71232,0.71232,157999999.0
2005-04-07 06:08:00,0.71255,0.71275,0.71239,0.71259,121299999.0
2005-04-07 06:09:00,0.71232,0.71287,0.71232,0.71262,161600003.0
2005-04-07 06:10:00,0.71259,0.7127,0.71213,0.71248,273399998.0
2005-04-07 06:11:00,0.71246,0.71253,0.71238,0.71253,115400000.0
2005-04-07 06:12:00,0.71261,0.71269,0.7124,0.7126,115600000.0
2005-04-07 06:13:00,0.7126,0.71282,0.71241,0.71249,196500001.0
2005-04-07 06:14:00,0.71259,0.71286,0.71251,0.71267,164299999.0
2005-04-07 06:15:00,0.71266,0.71305,0.71257,0.71289,100200000.0
2005-04-07 06:16:00,0.71259,0.71298,0.71247,0.71284,99500000.0
2005-04-07 06:17:00,0.71281,0.71281,0.71225,0.71262,141900003.0
2005-04-07 06:18:00,0.71215,0.71266,0.71215,0.7125,227800002.0
2005-04-07 06:19:00,0.71246,0.71301,0.71246,0.71301,54900000.0
2005-04-07 06:20:00,0.71273,0.71292,0.71242,0.71244,141499998.0
2005-04-07 06:21:00,0.71247,0.71277,0.71234,0.71268,124900000.0
2005-04-07 06:22:00,0.71263,0.71295,0.71263,0.71295,99399998.0
2005-04-07 06:23:00,0.7129,0.71295,0.71241,0.71247,146600002.0
2005-04-07 06:24:00,0.71272,0.71291,0.71257,0.71275,164099997.0
2005-04-07 06:25:00,0.71289,0.71304,0.71271,0.71284,166099999.0
2005-04-07 06:26:00,0.71265,0.71278,0.71245,0.71264,115299999.0
2005-04-07 06:27:00,0.71235,0.71271,0.7123,0.71264,257399998.0
2005-04-07 06:28:00,0.71263,0.71263,0.71228,0.71254,113299999.0
2005-04-07 06:29:00,0.71254,0.7127,0.71248,0.71261,90700000.0
2005-04-07 06:30:00,0.71254,0.71285,0.71254,0.71278,89400000.0
2005-04-07 06:31:00,0.71244,0.71251,0.7122,0.7124,219600001.0
2005-04-07 06:32:00,0.71268,0.71272,0.71225,0.71242,196800002.0
2005-04-07 06:33:00,0.71224,0.71248,0.71224,0.71248,111800000.0
2005-04-07 06:34:00,0.71257,0.71274,0.71209,0.71209,86499999.0
2005-04-07 06:35:00,0.71222,0.71263,0.71218,0.71245,148700001.0
2005-04-07 06:36:00,0.71254,0.71265,0.71226,0.7126,161300000.0
2005-04-07 06:37:00,0.71244,0.71247,0.71215,0.71233,112600001.0
2005-04-07 06:38:00,0.71257,0.71264,0.71229,0.71261,171500001.0
2005-04-07 06:39:00,0.71261,0.71262,0.71195,0.71254,182600000.0
2005-04-07 06:40:00,0.71256,0.71278,0.71229,0.71261,156700001.0
2005-04-07 06:41:00,0.71259,0.71271,0.71249,0.71256,126900002.0
2005-04-07 06:42:00,0.71257,0.71266,0.71234,0.71265,105000000.0
2005-04-07 06:43:00,0.7127,0.71276,0.71233,0.71253,195100000.0
2005-04-07 06:44:00,0.71257,0.71284,0.71237,0.7127,309399998.0
2005-04-07 06:45:00,0.71269,0.71278,0.71246,0.71258,124600000.0
2005-04-07 06:46:00,0.7123,0.71278,0.71224,0.71276,159400002.0
2005-04-07 06:47:00,0.71271,0.71294,0.71262,0.71275,227199997.0
2005-04-07 06:48:00,0.71274,0.71281,0.7125,0.71273,167500002.0
2005-04-07 06:49:00,0.71256,0.71272,0.71245,0.71253,114499999.0
2005-04-07 06:50:00,0.71264,0.71287,0.71247,0.71255,175700001.0
2005-04-07 06:51:00,0.71282,0.71288,0.71266,0.71278,172800000.0
2005-04-07 06:52:00,0.71263,0.71289,0.7124,0.71289,284299998.0
2005-04-07 06:53:00,0.71282,0.71282,0.71234,0.71265,140399999.0
2005-04-07 06:54:00,0.71259,0.71277,0.71258,0.71276,148000001.0
2005-04-07 06:55:00,0.71274,0.71294,0.7126,0.71263,163900000.0
2005-04-07 06:56:00,0.71287,0.71287,0.71256,0.71256,186200001.0
2005-04-07 06:57:00,0.71285,0.71302,0.71264,0.71294,136600002.0
2005-04-07 06:58:00,0.71268,0.71285,0.71251,0.71265,199400000.0
2005-04-07 06:59:00,0.71267,0.71275,0.71242,0.71264,120399999.0
2005-04-07 07:00:00,0.71258,0.71271,0.71244,0.71248,140600000.0
2005-04-07 07:01:00,0.71255,0.71272,0.71237,0.71258,116100000.0
2005-04-07 07:02:00,0.71262,0.71267,0.71235,0.71251,148300000.0
2005-04-07 07:03:00,0.71244,0.71267,0.71226,0.71267,134299997.0
2005-04-07 07:04:00,0.71253,0.71266,0.71229,0.71265,115600000.0
2005-04-07 07:05:00,0.71261,0.71279,0.71248,0.71254,174200000.0
2005-04-07 07:06:00,0.71269,0.71269,0.71237,0.71258,96300000.0
2005-04-07 07:07:00,0.71265,0.71271,0.71237,0.71255,145699998.0
2005-04-07 07:08:00,0.71267,0.71275,0.71228,0.71251,136900001.0
2005-04-07 07:09:00,0.71255,0.71278,0.71254,0.71257,135400001.0
2005-04-07 07:10:00,0.71263,0.71289,0.71245,0.71289,135400001.0
2005-04-07 07:11:00,0.7128,0.7128,0.71238,0.71267,122900000.0
2005-04-07 07:12:00,0.71259,0.71274,0.71231,0.71251,188599999.0
2005-04-07 07:13:00,0.71242,0.71256,0.71239,0.71245,167800001.0
2005-04-07 07:14:00,0.71258,0.71258,0.71225,0.71246,178800001.0
2005-04-07 07:15:00,0.71279,0.71285,0.71242,0.71257,161199998.0
2005-04-07 07:16:00,0.71259,0.71275,0.71244,0.71244,111099999.0
2005-04-07 07:17:00,0.71259,0.71278,0.71241,0.71278,156999997.0
2005-04-07 07:18:00,0.71253,0.71269,0.71239,0.71256,201299999.0
2005-04-07 07:19:00,0.71254,0.71274,0.71254,0.7126,106599999.0
2005-04-07 07:20:00,0.7126,0.71285,0.71253,0.71253,148299999.0
2005-04-07 07:21:00,0.71262,0.71272,0.71233,0.71266,201200000.0
2005-04-07 07:22:00,0.71263,0.71278,0.71254,0.71258,104499999.0
2005-04-07 07:23:00,0.71249,0.71267,0.71223,0.71249,229999995.0
2005-04-07 07:24:00,0.7126,0.71274,0.7123,0.71257,219900000.0
2005-04-07 07:25:00,0.71279,0.71282,0.71222,0.71248,144400000.0
2005-04-07 07:26:00,0.71263,0.71276,0.71255,0.71276,123299999.0
2005-04-07 07:27:00,0.71262,0.71272,0.71249,0.71258,138299998.0
2005-04-07 07:28:00,0.71238,0.7127,0.71238,0.7127,185400002.0
2005-04-07 07:29:00,0.71262,0.71273,0.71214,0.71255,232699999.0
2005-04-07 07:30:00,0.71262,0.71282,0.71236,0.71273,119400000.0
2005-04-07 07:31:00,0.71269,0.71269,0.71229,0.71269,191500003.0
2005-04-07 07:32:00,0.71257,0.71288,0.71244,0.71288,180599998.0
2005-04-07 07:33:00,0.71272,0.71272,0.71227,0.71256,191199999.0
2005-04-07 07:34:00,0.71235,0.71274,0.71226,0.71274,170700000.0
2005-04-07 07:35:00,0.71251,0.71272,0.71243,0.71265,67400001.0
2005-04-07 07:36:00,0.71264,0.71285,0.71252,0.71285,134499999.0
2005-04-07 07:37:00,0.71271,0.71274,0.71247,0.71269,259100001.0
2005-04-07 07:38:00,0.71261,0.71272,0.71248,0.71272,123000000.0
2005-04-07 07:39:00,0.71275,0.71279,0.71255,0.71258,237999999.0
2005-04-07 07:40:00,0.7124,0.71272,0.71234,0.71272,143499999.0
2005-04-07 07:41:00,0.71268,0.71275,0.71254,0.71273,59500000.0
2005-04-07 07:42:00,0.71271,0.713,0.71261,0.71286,114000001.0
2005-04-07 07:43:00,0.71301,0.71323,0.71286,0.71295,241700000.0
2005-04-07 07:44:00,0.71312,0.71322,0.71269,0.7131,189999997.0
2005-04-07 07:45:00,0.71289,0.71317,0.71271,0.71309,191100002.0
2005-04-07 07:46:00,0.71306,0.71319,0.71276,0.71315,132500000.0
2005-04-07 07:47:00,0.71312,0.71323,0.71289,0.71317,63199999.0
2005-04-07 07:48:00,0.71319,0.71319,0.71275,0.71305,172499999.0
2005-04-07 07:49:00,0.71285,0.71294,0.71265,0.71281,209099996.0
2005-04-07 07:50:00,0.71292,0.71311,0.71266,0.71285,111299999.0
2005-04-07 07:51:00,0.713,0.71345,0.71293,0.71313,212099998.0
2005-04-07 07:52:00,0.71306,0.71329,0.71303,0.7131,86399998.0
2005-04-07 07:53:00,0.71309,0.71336,0.71293,0.71305,105699999.0
2005-04-07 07:54:00,0.71291,0.71343,0.71288,0.71325,229700004.0
2005-04-07 07:55:00,0.7134,0.71387,0.7134,0.71356,129799999.0
2005-04-07 07:56:00,0.71369,0.71386,0.71336,0.71336,113100000.0
2005-04-07 07:57:00,0.71366,0.71395,0.71347,0.71375,166000001.0
2005-04-07 07:58:00,0.71377,0.71385,0.71354,0.71356,113100001.0
2005-04-07 07:59:00,0.71385,0.71394,0.7134,0.71388,130700000.0
2005-04-07 08:00:00,0.71393,0.71466,0.71393,0.71455,166400000.0
2005-04-07 08:01:00,0.71466,0.7149,0.7142,0.7142,163499999.0
2005-04-07 08:02:00,0.71435,0.71438,0.714,0.714,218799997.0
2005-04-07 08:03:00,0.71411,0.71436,0.71395,0.71401,217599998.0
2005-04-07 08:04:00,0.71396,0.71409,0.71383,0.7139,145100000.0
2005-04-07 08:05:00,0.71354,0.71392,0.71324,0.71381,154000001.0
2005-04-07 08:06:00,0.71349,0.71401,0.71349,0.71383,220899999.0
2005-04-07 08:07:00,0.71388,0.71414,0.71365,0.71388,183799999.0
2005-04-07 08:08:00,0.71373,0.71392,0.71344,0.71371,233900002.0
2005-04-07 08:09:00,0.71358,0.7138,0.71349,0.71359,130299999.0
2005-04-07 08:10:00,0.71363,0.71373,0.71341,0.71373,139100000.0
2005-04-07 08:11:00,0.71359,0.714,0.71342,0.71365,117800000.0
2005-04-07 08:12:00,0.71359,0.71394,0.71339,0.71378,146599999.0
2005-04-07 08:13:00,0.71389,0.71424,0.71381,0.71424,203199999.0
2005-04-07 08:14:00,0.71407,0.71428,0.71395,0.71425,120100000.0
2005-04-07 08:15:00,0.71413,0.71434,0.71389,0.71434,84300000.0
2005-04-07 08:16:00,0.71393,0.71436,0.7137,0.71402,168199999.0
2005-04-07 08:17:00,0.7141,0.7141,0.71386,0.71404,101999999.0
2005-04-07 08:18:00,0.71415,0.71424,0.7139,0.71403,210900001.0
2005-04-07 08:19:00,0.71377,0.71406,0.71351,0.71351,198100000.0
2005-04-07 08:20:00,0.71335,0.71379,0.71312,0.71334,292599999.0
2005-04-07 08:21:00,0.71303,0.71368,0.71303,0.7136,93900000.0
2005-04-07 08:22:00,0.71365,0.71376,0.71355,0.71366,73800000.0
2005-04-07 08:23:00,0.71392,0.71404,0.71363,0.71388,130700001.0
2005-04-07 08:24:00,0.7136,0.71427,0.71359,0.71403,102800000.0
2005-04-07 08:25:00,0.71391,0.71435,0.71377,0.71416,138300000.0
2005-04-07 08:26:00,0.71431,0.7145,0.71419,0.71425,270200000.0
2005-04-07 08:27:00,0.71441,0.71449,0.71358,0.71358,76599999.0
2005-04-07 08:28:00,0.71388,0.71418,0.71388,0.71388,144699999.0
2005-04-07 08:29:00,0.71381,0.714,0.71338,0.71367,238300000.0
2005-04-07 08:30:00,0.7138,0.71406,0.71376,0.71387,233100000.0
2005-04-07 08:31:00,0.71395,0.71395,0.71357,0.71378,102600000.0
2005-04-07 08:32:00,0.7139,0.71441,0.71383,0.7144,107500000.0
2005-04-07 08:33:00,0.71435,0.71461,0.71428,0.71437,193899996.0
2005-04-07 08:34:00,0.71444,0.71459,0.7143,0.71458,79100000.0
2005-04-07 08:35:00,0.71474,0.715,0.71464,0.71483,155800000.0
2005-04-07 08:36:00,0.71475,0.71502,0.71471,0.71492,132000000.0
2005-04-07 08:37:00,0.71471,0.71494,0.71456,0.71488,120900000.0
2005-04-07 08:38:00,0.71483,0.7152,0.71452,0.7152,176100001.0
2005-04-07 08:39:00,0.71493,0.71519,0.71443,0.71504,177799998.0
2005-04-07 08:40:00,0.71514,0.71517,0.71479,0.7151,165900000.0
2005-04-07 08:41:00,0.71517,0.71556,0.71503,0.71544,168600002.0
2005-04-07 08:42:00,0.71545,0.71554,0.71503,0.71507,145399997.0
2005-04-07 08:43:00,0.71494,0.71522,0.71481,0.71502,115300000.0
2005-04-07 08:44:00,0.71493,0.71495,0.71452,0.71459,233399998.0
2005-04-07 08:45:00,0.7144,0.71464,0.71405,0.71432,173800001.0
2005-04-07 08:46:00,0.71444,0.71444,0.71404,0.71434,130500001.0
2005-04-07 08:47:00,0.71442,0.71453,0.71419,0.71427,111500000.0
2005-04-07 08:48:00,0.7143,0.71471,0.7141,0.71442,128100001.0
2005-04-07 08:49:00,0.7144,0.71445,0.71421,0.71423,105100001.0
2005-04-07 08:50:00,0.71451,0.71451,0.71422,0.71432,195899999.0
2005-04-07 08:51:00,0.71428,0.71449,0.71406,0.7144,150700000.0
2005-04-07 08:52:00,0.71445,0.71468,0.7143,0.71457,160899996.0
2005-04-07 08:53:00,0.71465,0.71472,0.7142,0.7145,132000000.0
2005-04-07 08:54:00,0.71445,0.71448,0.71415,0.71443,236999997.0
2005-04-07 08:55:00,0.71448,0.71458,0.71442,0.71457,301500001.0
2005-04-07 08:56:00,0.71466,0.71477,0.71418,0.71466,97000001.0
2005-04-07 08:57:00,0.71442,0.71472,0.71442,0.71469,119699999.0
2005-04-07 08:58:00,0.71464,0.71465,0.7143,0.71447,191700002.0
2005-04-07 08:59:00,0.71465,0.7147,0.71443,0.71457,127399999.0
2005-04-07 09:00:00,0.71429,0.71452,0.71409,0.71415,113500000.0
2005-04-07 09:01:00,0.71424,0.71424,0.7139,0.7141,116500001.0
2005-04-07 09:02:00,0.71392,0.71425,0.7139,0.71425,111599999.0
2005-04-07 09:03:00,0.71391,0.71437,0.71391,0.71414,98200000.0
2005-04-07 09:04:00,0.71426,0.71428,0.71391,0.7142,149900001.0
2005-04-07 09:05:00,0.71414,0.7142,0.71384,0.71399,151799998.0
2005-04-07 09:06:00,0.71386,0.71433,0.71383,0.71433,106699999.0
2005-04-07 09:07:00,0.71408,0.71422,0.71405,0.71415,81100000.0
2005-04-07 09:08:00,0.7141,0.71423,0.71384,0.71402,182999999.0
2005-04-07 09:09:00,0.7141,0.71439,0.71399,0.71439,234199998.0
2005-04-07 09:10:00,0.71434,0.71434,0.714,0.71426,140699999.0
2005-04-07 09:11:00,0.71415,0.71439,0.71405,0.71405,150599999.0
2005-04-07 09:12:00,0.71416,0.71441,0.71382,0.71441,131000000.0
2005-04-07 09:13:00,0.71446,0.71449,0.71399,0.71399,209600000.0
2005-04-07 09:14:00,0.71442,0.71462,0.71412,0.71443,202099999.0
2005-04-07 09:15:00,0.71434,0.71454,0.71409,0.71411,138099999.0
2005-04-07 09:16:00,0.71429,0.71443,0.71422,0.71443,154500001.0
2005-04-07 09:17:00,0.7143,0.71438,0.7141,0.71422,182399997.0
2005-04-07 09:18:00,0.71437,0.7145,0.71417,0.7142,187400000.0
2005-04-07 09:19:00,0.71422,0.71455,0.71417,0.71455,148800000.0
2005-04-07 09:20:00,0.71451,0.71465,0.71431,0.71439,148399999.0
2005-04-07 09:21:00,0.71441,0.71454,0.71416,0.71427,123199999.0
2005-04-07 09:22:00,0.7144,0.71456,0.71431,0.71446,131100001.0
2005-04-07 09:23:00,0.71463,0.71473,0.71428,0.71471,296700001.0
2005-04-07 09:24:00,0.71468,0.7147,0.71416,0.71443,216299997.0
2005-04-07 09:25:00,0.71438,0.7147,0.71417,0.71417,169000000.0
2005-04-07 09:26:00,0.71448,0.71448,0.71409,0.71409,130300000.0
2005-04-07 09:27:00,0.71424,0.71448,0.71412,0.71444,118699999.0
2005-04-07 09:28:00,0.7145,0.71474,0.71434,0.71438,168699998.0
2005-04-07 09:29:00,0.71457,0.71462,0.71435,0.71435,96900002.0
2005-04-07 09:30:00,0.71475,0.71475,0.71446,0.71449,142199998.0
2005-04-07 09:31:00,0.71461,0.71489,0.71452,0.71475,162700000.0
2005-04-07 09:32:00,0.71452,0.71473,0.7143,0.71461,249200001.0
2005-04-07 09:33:00,0.71431,0.71474,0.7143,0.71445,162899999.0
2005-04-07 09:34:00,0.71449,0.71462,0.71435,0.71435,79599999.0
2005-04-07 09:35:00,0.71469,0.71476,0.71437,0.71471,211799999.0
2005-04-07 09:36:00,0.71452,0.71512,0.71452,0.71465,153000001.0
2005-04-07 09:37:00,0.71467,0.7151,0.71467,0.7149,121900001.0
2005-04-07 09:38:00,0.71511,0.71514,0.71472,0.7149,146499999.0
2005-04-07 09:39:00,0.71476,0.7151,0.7147,0.7151,156500000.0
2005-04-07 09:40:00,0.71524,0.71528,0.71504,0.71524,118800000.0
2005-04-07 09:41:00,0.71525,0.71545,0.71497,0.71515,197000000.0
2005-04-07 09:42:00,0.71504,0.71557,0.71498,0.71523,143400001.0
2005-04-07 09:43:00,0.71508,0.71548,0.71508,0.71541,105100000.0
2005-04-07 09:44:00,0.71518,0.71526,0.71503,0.71503,145599996.0
2005-04-07 09:45:00,0.71547,0.7156,0.71518,0.7154,90200000.0
2005-04-07 09:46:00,0.71521,0.71542,0.7151,0.7151,134000000.0
2005-04-07 09:47:00,0.71501,0.71532,0.71498,0.71513,150199999.0
2005-04-07 09:48:00,0.71532,0.71537,0.71503,0.71503,210100001.0
2005-04-07 09:49:00,0.71539,0.71554,0.7153,0.71547,142100000.0
2005-04-07 09:50:00,0.7153,0.71562,0.7152,0.7155,132100001.0
2005-04-07 09:51:00,0.71541,0.71552,0.71506,0.71524,239700002.0
2005-04-07 09:52:00,0.71505,0.7152,0.71474,0.71494,149299998.0
2005-04-07 09:53:00,0.71489,0.71516,0.71473,0.71488,167199999.0
2005-04-07 09:54:00,0.71501,0.71518,0.71472,0.71518,159900001.0
2005-04-07 09:55:00,0.71489,0.71529,0.71484,0.71525,84500000.0
2005-04-07 09:56:00,0.71486,0.71545,0.71484,0.71542,98400000.0
2005-04-07 09:57:00,0.71508,0.71532,0.71482,0.71517,178300001.0
2005-04-07 09:58:00,0.71516,0.71575,0.71511,0.71575,128800000.0
2005-04-07 09:59:00,0.71587,0.71608,0.71569,0.71581,110999998.0
2005-04-07 10:00:00,0.71598,0.71604,0.71576,0.71592,129699997.0
2005-04-07 10:01:00,0.716,0.71626,0.71565,0.71576,244699997.0
2005-04-07 10:02:00,0.71571,0.71599,0.71534,0.71595,206700000.0
2005-04-07 10:03:00,0.71597,0.71609,0.71567,0.71605,206800000.0
2005-04-07 10:04:00,0.71595,0.71598,0.71533,0.71561,160499999.0
2005-04-07 10:05:00,0.71587,0.71595,0.7154,0.71563,121400000.0
2005-04-07 10:06:00,0.71555,0.71573,0.7154,0.71548,243700000.0
2005-04-07 10:07:00,0.71548,0.71558,0.71507,0.71554,56000000.0
2005-04-07 10:08:00,0.71548,0.71557,0.71508,0.71537,199799999.0
2005-04-07 10:09:00,0.71515,0.71543,0.71501,0.71543,160899999.0
2005-04-07 10:10:00,0.71542,0.71548,0.71495,0.71498,72800000.0
2005-04-07 10:11:00,0.71525,0.71525,0.7146,0.71483,146400000.0
2005-04-07 10:12:00,0.71483,0.71547,0.71467,0.71535,90200000.0
2005-04-07 10:13:00,0.71504,0.71526,0.71435,0.71445,153499997.0
2005-04-07 10:14:00,0.71439,0.71477,0.71432,0.71447,136400001.0
2005-04-07 10:15:00,0.71458,0.71472,0.71435,0.71451,153400000.0
2005-04-07 10:16:00,0.7146,0.71481,0.71441,0.71462,191600001.0
2005-04-07 10:17:00,0.71451,0.71474,0.71434,0.71474,150700000.0
2005-04-07 10:18:00,0.71471,0.71497,0.71439,0.7148,242299998.0
2005-04-07 10:19:00,0.71463,0.71488,0.71449,0.71472,189900001.0
2005-04-07 10:20:00,0.71459,0.7147,0.71454,0.71462,84000000.0
2005-04-07 10:21:00,0.71476,0.71501,0.7146,0.71487,163299999.0
2005-04-07 10:22:00,0.71479,0.71498,0.71464,0.71464,143999999.0
2005-04-07 10:23:00,0.71468,0.71499,0.71463,0.71485,239299998.0
2005-04-07 10:24:00,0.71463,0.71485,0.71455,0.71485,159700000.0
2005-04-07 10:25:00,0.71456,0.7148,0.71437,0.71449,171899999.0
2005-04-07 10:26:00,0.71473,0.71489,0.71446,0.7147,243100000.0
2005-04-07 10:27:00,0.71462,0.71488,0.71449,0.7148,191700001.0
2005-04-07 10:28:00,0.7147,0.71488,0.7142,0.71469,165499997.0
2005-04-07 10:29:00,0.71463,0.71466,0.71442,0.71449,75000000.0
2005-04-07 10:30:00,0.71455,0.71477,0.7143,0.7145,231200002.0
2005-04-07 10:31:00,0.71428,0.71455,0.71401,0.71441,210200000.0
2005-04-07 10:32:00,0.71444,0.71449,0.71416,0.71435,156200000.0
2005-04-07 10:33:00,0.71442,0.71461,0.71413,0.71438,84600000.0
2005-04-07 10:34:00,0.71431,0.71453,0.71416,0.71424,178499997.0
2005-04-07 10:35:00,0.71408,0.71446,0.714,0.71445,101400001.0
2005-04-07 10:36:00,0.71434,0.71461,0.71405,0.71457,165299999.0
2005-04-07 10:37:00,0.7142,0.71455,0.71405,0.71453,146200001.0
2005-04-07 10:38:00,0.71445,0.71447,0.71423,0.71432,110700001.0
2005-04-07 10:39:00,0.71417,0.71455,0.7141,0.71437,146399999.0
2005-04-07 10:40:00,0.71443,0.7147,0.71428,0.71439,178500000.0
2005-04-07 10:41:00,0.71449,0.71486,0.71407,0.71445,144700002.0
2005-04-07 10:42:00,0.71481,0.71486,0.71456,0.71473,175600000.0
2005-04-07 10:43:00,0.71482,0.71485,0.71457,0.71476,153399999.0
2005-04-07 10:44:00,0.71487,0.71487,0.71459,0.71465,100700002.0
2005-04-07 10:45:00,0.71488,0.7154,0.71469,0.71516,257899996.0
2005-04-07 10:46:00,0.7151,0.71524,0.71496,0.71499,121100000.0
2005-04-07 10:47:00,0.71476,0.71502,0.7146,0.71483,184699998.0
2005-04-07 10:48:00,0.71478,0.71535,0.71474,0.71527,157800002.0
2005-04-07 10:49:00,0.7153,0.71539,0.71488,0.71521,108900001.0
2005-04-07 10:50:00,0.71518,0.7153,0.71479,0.71479,140699998.0
2005-04-07 10:51:00,0.71492,0.71533,0.71483,0.71533,99599999.0
2005-04-07 10:52:00,0.71502,0.71517,0.71483,0.71508,219199999.0
2005-04-07 10:53:00,0.71495,0.71521,0.71466,0.71466,187000000.0
2005-04-07 10:54:00,0.71472,0.7149,0.71452,0.71464,100300000.0
2005-04-07 10:55:00,0.71485,0.7151,0.71457,0.7151,194600000.0
2005-04-07 10:56:00,0.71486,0.71501,0.71468,0.71495,114000001.0
2005-04-07 10:57:00,0.71497,0.71497,0.71454,0.71469,136699999.0
2005-04-07 10:58:00,0.71464,0.71496,0.71446,0.71458,144400002.0
2005-04-07 10:59:00,0.71485,0.71485,0.71442,0.71442,167399999.0
2005-04-07 11:00:00,0.7148,0.71504,0.71447,0.71483,295099995.0
2005-04-07 11:01:00,0.71473,0.7149,0.71439,0.71443,108799999.0
2005-04-07 11:02:00,0.71477,0.71489,0.7145,0.71475,266099999.0
2005-04-07 11:03:00,0.71484,0.71491,0.71453,0.71478,250900002.0
2005-04-07 11:04:00,0.71463,0.71476,0.71439,0.71447,175500001.0
2005-04-07 11:05:00,0.71448,0.71461,0.71429,0.71431,126799998.0
2005-04-07 11:06:00,0.71445,0.71462,0.71433,0.71454,116300000.0
2005-04-07 11:07:00,0.71451,0.71467,0.71438,0.71452,128900001.0
2005-04-07 11:08:00,0.71441,0.71457,0.71424,0.71452,180200001.0
2005-04-07 11:09:00,0.71482,0.71482,0.7144,0.71448,129799999.0
2005-04-07 11:10:00,0.71458,0.71485,0.71436,0.7146,213400000.0
2005-04-07 11:11:00,0.7146,0.71464,0.71423,0.71442,149999999.0
2005-04-07 11:12:00,0.71477,0.71477,0.71422,0.7146,104900001.0
2005-04-07 11:13:00,0.7144,0.71452,0.71429,0.71447,161600001.0
2005-04-07 11:14:00,0.71433,0.71465,0.7143,0.71452,289999999.0
2005-04-07 11:15:00,0.7146,0.71465,0.7143,0.71437,67900000.0
2005-04-07 11:16:00,0.71441,0.71474,0.71436,0.71446,155799998.0
2005-04-07 11:17:00,0.71439,0.71467,0.71437,0.71452,176799999.0
2005-04-07 11:18:00,0.71457,0.7147,0.71431,0.71443,161200001.0
2005-04-07 11:19:00,0.7141,0.71427,0.71344,0.71372,203199998.0
2005-04-07 11:20:00,0.71365,0.71391,0.71363,0.71374,91100000.0
2005-04-07 11:21:00,0.71382,0.71387,0.71356,0.7137,129900002.0
2005-04-07 11:22:00,0.71362,0.7138,0.71334,0.71366,293200000.0
2005-04-07 11:23:00,0.7137,0.71379,0.71342,0.71358,169499996.0
2005-04-07 11:24:00,0.71361,0.71396,0.71357,0.71376,113900000.0
2005-04-07 11:25:00,0.71365,0.71386,0.71355,0.71384,165599999.0
2005-04-07 11:26:00,0.71368,0.71389,0.71354,0.71375,214699998.0
2005-04-07 11:27:00,0.71387,0.71419,0.71362,0.71377,162999999.0
2005-04-07 11:28:00,0.7137,0.71373,0.71337,0.7134,219399999.0
2005-04-07 11:29:00,0.71356,0.71376,0.7134,0.71356,131999999.0
2005-04-07 11:30:00,0.71374,0.71374,0.71339,0.71347,154499999.0
2005-04-07 11:31:00,0.71357,0.71386,0.71345,0.71371,233500002.0
2005-04-07 11:32:00,0.71363,0.71392,0.71356,0.71373,229800000.0
2005-04-07 11:33:00,0.71391,0.71401,0.7137,0.7139,108100001.0
2005-04-07 11:34:00,0.71385,0.71405,0.71364,0.71374,187800000.0
2005-04-07 11:35:00,0.71417,0.71429,0.71383,0.71401,123499998.0
2005-04-07 11:36:00,0.71426,0.71434,0.7138,0.71409,195599998.0
2005-04-07 11:37:00,0.7143,0.71452,0.71403,0.71408,160499999.0
2005-04-07 11:38:00,0.71432,0.71436,0.71372,0.7138,423699996.0
2005-04-07 11:39:00,0.71397,0.71428,0.71383,0.71396,149699997.0
2005-04-07 11:40:00,0.71416,0.7142,0.71383,0.71385,268499998.0
2005-04-07 11:41:00,0.71387,0.71425,0.71378,0.71415,105700000.0
2005-04-07 11:42:00,0.71391,0.71427,0.71364,0.71398,154200002.0
2005-04-07 11:43:00,0.71415,0.7143,0.7139,0.71395,291300000.0
2005-04-07 11:44:00,0.71398,0.71432,0.71386,0.71395,144899999.0
2005-04-07 11:45:00,0.71391,0.71414,0.71381,0.71404,248299996.0
2005-04-07 11:46:00,0.71388,0.71411,0.71372,0.71405,132000002.0
2005-04-07 11:47:00,0.71399,0.71413,0.71357,0.71357,149800000.0
2005-04-07 11:48:00,0.71369,0.71396,0.71369,0.71385,128499999.0
2005-04-07 11:49:00,0.71404,0.71415,0.71379,0.7139,242499995.0
2005-04-07 11:50:00,0.71386,0.71404,0.71354,0.71365,133100000.0
2005-04-07 11:51:00,0.7138,0.71405,0.7138,0.71393,202199997.0
2005-04-07 11:52:00,0.714,0.71419,0.71367,0.71396,187500000.0
2005-04-07 11:53:00,0.71395,0.71398,0.71385,0.71392,162000000.0
2005-04-07 11:54:00,0.71383,0.71406,0.71376,0.71388,143400000.0
2005-04-07 11:55:00,0.71377,0.71407,0.71372,0.71385,190999998.0
2005-04-07 11:56:00,0.71395,0.71401,0.71376,0.71394,111899998.0
2005-04-07 11:57:00,0.71419,0.7142,0.71383,0.71383,127200000.0
2005-04-07 11:58:00,0.7141,0.7143,0.71376,0.71397,120499997.0
2005-04-07 11:59:00,0.71386,0.71421,0.7138,0.71418,120599998.0
2005-04-07 12:00:00,0.71366,0.71398,0.71359,0.71359,126100001.0
2005-04-07 12:01:00,0.7136,0.71407,0.7136,0.71407,225500000.0
2005-04-07 12:02:00,0.71376,0.7141,0.71363,0.71402,108299999.0
2005-04-07 12:03:00,0.7139,0.71398,0.71372,0.71377,127999999.0
2005-04-07 12:04:00,0.71396,0.7143,0.71379,0.71404,202699998.0
2005-04-07 12:05:00,0.71393,0.71412,0.71376,0.71401,75799998.0
2005-04-07 12:06:00,0.71371,0.71414,0.71371,0.71383,158600000.0
2005-04-07 12:07:00,0.71373,0.71386,0.71341,0.71358,231300000.0
2005-04-07 12:08:00,0.7136,0.71412,0.71354,0.71397,204499998.0
2005-04-07 12:09:00,0.71391,0.71404,0.71365,0.71396,142800002.0
2005-04-07 12:10:00,0.71403,0.71403,0.71369,0.71386,148599998.0
2005-04-07 12:11:00,0.71387,0.71391,0.71349,0.71367,187400000.0
2005-04-07 12:12:00,0.71386,0.71388,0.71357,0.71364,127800001.0
2005-04-07 12:13:00,0.71386,0.71394,0.71375,0.71385,108800000.0
2005-04-07 12:14:00,0.71374,0.714,0.71369,0.71385,118600000.0
2005-04-07 12:15:00,0.71394,0.71406,0.7137,0.7138,211800000.0
2005-04-07 12:16:00,0.71366,0.71388,0.71358,0.71388,171099998.0
2005-04-07 12:17:00,0.71377,0.71402,0.71374,0.71402,214799999.0
2005-04-07 12:18:00,0.71381,0.71408,0.71371,0.71399,107900000.0
2005-04-07 12:19:00,0.71409,0.71414,0.71381,0.71383,119600001.0
2005-04-07 12:20:00,0.71389,0.71395,0.71346,0.71395,291600000.0
2005-04-07 12:21:00,0.71372,0.71407,0.71349,0.71359,229300002.0
2005-04-07 12:22:00,0.7137,0.71393,0.71351,0.71391,210100003.0
2005-04-07 12:23:00,0.71363,0.71408,0.71355,0.71385,156699999.0
2005-04-07 12:24:00,0.71357,0.71376,0.71328,0.71367,164000001.0
2005-04-07 12:25:00,0.71355,0.71379,0.71352,0.71371,164399998.0
2005-04-07 12:26:00,0.71372,0.71374,0.71342,0.71358,138799999.0
2005-04-07 12:27:00,0.71385,0.71398,0.71369,0.71395,96899998.0
2005-04-07 12:28:00,0.71381,0.71381,0.71361,0.71373,64699999.0
2005-04-07 12:29:00,0.71334,0.71388,0.71334,0.71388,118500000.0
2005-04-07 12:30:00,0.71357,0.71362,0.71332,0.71338,139999999.0
2005-04-07 12:31:00,0.71338,0.71345,0.71297,0.71308,153199999.0
2005-04-07 12:32:00,0.71342,0.71361,0.71305,0.71312,203299999.0
2005-04-07 12:33:00,0.71302,0.71344,0.71302,0.71327,167400000.0
2005-04-07 12:34:00,0.71339,0.71348,0.71298,0.71315,262999996.0
2005-04-07 12:35:00,0.71312,0.71336,0.71303,0.7133,182199999.0
2005-04-07 12:36:00,0.71329,0.71342,0.7131,0.7133,136100002.0
2005-04-07 12:37:00,0.71299,0.71325,0.71295,0.71304,112200000.0
2005-04-07 12:38:00,0.7132,0.71331,0.71294,0.7132,216499997.0
2005-04-07 12:39:00,0.71337,0.71337,0.71306,0.71321,134400002.0
2005-04-07 12:40:00,0.71346,0.7135,0.71281,0.71311,246399997.0
2005-04-07 12:41:00,0.7132,0.71332,0.71288,0.71318,186099997.0
2005-04-07 12:42:00,0.71316,0.71331,0.71286,0.71314,92100000.0
2005-04-07 12:43:00,0.71314,0.71326,0.71285,0.71309,134000000.0
2005-04-07 12:44:00,0.71308,0.71325,0.71275,0.71308,167500000.0
2005-04-07 12:45:00,0.71329,0.71364,0.71326,0.71333,158700000.0
2005-04-07 12:46:00,0.71363,0.71399,0.71352,0.71368,118900001.0
2005-04-07 12:47:00,0.71379,0.71379,0.71351,0.71367,120500000.0
2005-04-07 12:48:00,0.71389,0.71402,0.71339,0.71357,184399999.0
2005-04-07 12:49:00,0.71354,0.71368,0.71346,0.71361,79900000.0
2005-04-07 12:50:00,0.71346,0.71368,0.71329,0.7133,129900001.0
2005-04-07 12:51:00,0.71374,0.71394,0.71359,0.71394,129899999.0
2005-04-07 12:52:00,0.71386,0.71394,0.71346,0.71374,174999997.0
2005-04-07 12:53:00,0.71366,0.71383,0.71343,0.71383,186200002.0
2005-04-07 12:54:00,0.71373,0.71381,0.71358,0.71381,64400000.0
2005-04-07 12:55:00,0.71365,0.71406,0.71358,0.71385,217999999.0
2005-04-07 12:56:00,0.71385,0.7143,0.71371,0.71371,175999998.0
2005-04-07 12:57:00,0.7141,0.71416,0.71398,0.71405,88600000.0
2005-04-07 12:58:00,0.71386,0.71413,0.71361,0.71395,266000003.0
2005-04-07 12:59:00,0.7137,0.71417,0.71367,0.71402,176199998.0
2005-04-07 13:00:00,0.71412,0.71413,0.71368,0.71372,43200000.0
2005-04-07 13:01:00,0.71399,0.7142,0.71392,0.71406,100099999.0
2005-04-07 13:02:00,0.7142,0.71424,0.71391,0.71407,189400000.0
2005-04-07 13:03:00,0.71365,0.71417,0.71365,0.71417,173000002.0
2005-04-07 13:04:00,0.71408,0.71416,0.71376,0.71381,162700002.0
2005-04-07 13:05:00,0.71391,0.71401,0.71377,0.71393,82800000.0
2005-04-07 13:06:00,0.71368,0.71397,0.71352,0.71388,140000002.0
2005-04-07 13:07:00,0.71355,0.71376,0.71355,0.71361,237599999.0
2005-04-07 13:08:00,0.71338,0.71365,0.71321,0.71321,209800003.0
2005-04-07 13:09:00,0.71334,0.71389,0.71334,0.71355,170599998.0
2005-04-07 13:10:00,0.71386,0.71388,0.71351,0.71373,233799998.0
2005-04-07 13:11:00,0.7136,0.71385,0.71352,0.71367,223599999.0
2005-04-07 13:12:00,0.71372,0.7139,0.71348,0.7139,142299998.0
2005-04-07 13:13:00,0.71401,0.7144,0.71387,0.7144,118900000.0
2005-04-07 13:14:00,0.7142,0.71454,0.71406,0.71447,101500000.0
2005-04-07 13:15:00,0.71429,0.71466,0.71398,0.71435,187900000.0
2005-04-07 13:16:00,0.71437,0.71452,0.71427,0.71427,138899998.0
2005-04-07 13:17:00,0.71441,0.71448,0.71426,0.71431,182299998.0
2005-04-07 13:18:00,0.71442,0.71448,0.71405,0.71417,138400002.0
2005-04-07 13:19:00,0.71431,0.71458,0.71411,0.71458,119500000.0
2005-04-07 13:20:00,0.71444,0.71468,0.7143,0.71445,186399999.0
2005-04-07 13:21:00,0.7145,0.71455,0.71426,0.71435,150399999.0
2005-04-07 13:22:00,0.71436,0.7146,0.71427,0.71427,203099999.0
2005-04-07 13:23:00,0.71463,0.71467,0.7144,0.71455,304100001.0
2005-04-07 13:24:00,0.71459,0.71474,0.71429,0.71449,285200001.0
2005-04-07 13:25:00,0.71457,0.7147,0.7144,0.71457,172900001.0
2005-04-07 13:26:00,0.71461,0.71475,0.71443,0.71443,151300000.0
2005-04-07 13:27:00,0.71474,0.7148,0.71423,0.71427,186599999.0
2005-04-07 13:28:00,0.71458,0.71471,0.71419,0.71463,193299999.0
2005-04-07 13:29:00,0.71461,0.71476,0.71441,0.71447,170300001.0
2005-04-07 13:30:00,0.71453,0.71467,0.71431,0.7145,180799997.0
2005-04-07 13:31:00,0.71443,0.71457,0.71415,0.71441,166399998.0
2005-04-07 13:32:00,0.71455,0.71457,0.71417,0.71451,292900002.0
2005-04-07 13:33:00,0.71444,0.71459,0.71431,0.71453,114699999.0
2005-04-07 13:34:00,0.71429,0.71458,0.71427,0.7144,156100000.0
2005-04-07 13:35:00,0.71447,0.71457,0.71425,0.71425,163900003.0
2005-04-07 13:36:00,0.71425,0.71451,0.71405,0.71437,201800003.0
2005-04-07 13:37:00,0.71422,0.71466,0.71422,0.71447,144899999.0
2005-04-07 13:38:00,0.71444,0.71479,0.71434,0.71448,149199998.0
2005-04-07 13:39:00,0.71431,0.71475,0.71418,0.71438,138899999.0
2005-04-07 13:40:00,0.71425,0.71463,0.71417,0.71445,86900001.0
2005-04-07 13:41:00,0.71415,0.71464,0.71408,0.71436,209700001.0
2005-04-07 13:42:00,0.71425,0.71453,0.71409,0.71427,115700002.0
2005-04-07 13:43:00,0.71439,0.71445,0.71422,0.71438,133299998.0
2005-04-07 13:44:00,0.71444,0.71457,0.71417,0.71448,217699998.0
2005-04-07 13:45:00,0.71451,0.71466,0.71445,0.71448,146500000.0
2005-04-07 13:46:00,0.71481,0.7149,0.71447,0.7147,182500000.0
2005-04-07 13:47:00,0.71467,0.7148,0.71415,0.71424,180099999.0
2005-04-07 13:48:00,0.71411,0.71439,0.71397,0.71412,132400000.0
2005-04-07 13:49:00,0.71421,0.7145,0.71395,0.71415,100500000.0
2005-04-07 13:50:00,0.71415,0.71439,0.71407,0.71426,98300000.0
2005-04-07 13:51:00,0.71406,0.71447,0.71378,0.71435,177900001.0
2005-04-07 13:52:00,0.71433,0.71448,0.71393,0.71447,170600003.0
2005-04-07 13:53:00,0.71452,0.71452,0.71411,0.71445,177200001.0
2005-04-07 13:54:00,0.71469,0.71479,0.71431,0.71444,179200001.0
2005-04-07 13:55:00,0.71468,0.71482,0.71442,0.71473,144100000.0
2005-04-07 13:56:00,0.71443,0.71494,0.71443,0.71475,117299997.0
2005-04-07 13:57:00,0.71469,0.715,0.71466,0.715,158700000.0
2005-04-07 13:58:00,0.71508,0.71524,0.71496,0.71496,93200001.0
2005-04-07 13:59:00,0.71504,0.71526,0.71482,0.71493,288799998.0
2005-04-07 14:00:00,0.71511,0.71518,0.71463,0.71501,86899999.0
2005-04-07 14:01:00,0.71508,0.71524,0.71497,0.71515,214799997.0
2005-04-07 14:02:00,0.715,0.71528,0.71484,0.71504,123600001.0
2005-04-07 14:03:00,0.71501,0.71548,0.71473,0.71523,216500001.0
2005-04-07 14:04:00,0.71544,0.71585,0.71537,0.7157,196099999.0
2005-04-07 14:05:00,0.7158,0.71624,0.71568,0.71598,179100002.0
2005-04-07 14:06:00,0.71601,0.71609,0.71552,0.71563,196899998.0
2005-04-07 14:07:00,0.71564,0.71589,0.71532,0.71564,152599998.0
2005-04-07 14:08:00,0.71575,0.71593,0.71559,0.71586,109600000.0
2005-04-07 14:09:00,0.71582,0.71603,0.71556,0.71575,178800000.0
2005-04-07 14:10:00,0.71566,0.71596,0.7156,0.71578,160799999.0
2005-04-07 14:11:00,0.71549,0.71574,0.71538,0.7157,73199999.0
2005-04-07 14:12:00,0.71541,0.71557,0.71519,0.71535,188899999.0
2005-04-07 14:13:00,0.71516,0.71538,0.71512,0.71536,136700001.0
2005-04-07 14:14:00,0.71532,0.71565,0.71532,0.71542,204500001.0
2005-04-07 14:15:00,0.71529,0.7154,0.71517,0.71522,52700000.0
2005-04-07 14:16:00,0.71511,0.71554,0.71504,0.71526,163900000.0
2005-04-07 14:17:00,0.71531,0.7154,0.71519,0.71524,94800000.0
2005-04-07 14:18:00,0.71512,0.7155,0.71504,0.71539,260000001.0
2005-04-07 14:19:00,0.7153,0.71552,0.71503,0.71539,209599997.0
2005-04-07 14:20:00,0.7156,0.7156,0.71518,0.71551,74900000.0
2005-04-07 14:21:00,0.71535,0.71555,0.71519,0.71519,195599999.0
2005-04-07 14:22:00,0.71542,0.71554,0.71523,0.71528,164299998.0
2005-04-07 14:23:00,0.71565,0.71565,0.71522,0.71551,167000001.0
2005-04-07 14:24:00,0.71538,0.71556,0.71505,0.71537,165700000.0
2005-04-07 14:25:00,0.71569,0.71573,0.71536,0.71547,173799998.0
2005-04-07 14:26:00,0.71569,0.71575,0.71529,0.71553,135600000.0
2005-04-07 14:27:00,0.71549,0.7156,0.71525,0.71535,209499999.0
2005-04-07 14:28:00,0.71548,0.71559,0.71539,0.71559,97100000.0
2005-04-07 14:29:00,0.71565,0.71588,0.71548,0.71553,179000000.0
2005-04-07 14:30:00,0.71543,0.71585,0.71543,0.71557,142399998.0
2005-04-07 14:31:00,0.71571,0.71585,0.71552,0.71562,201299998.0
2005-04-07 14:32:00,0.71586,0.71614,0.71565,0.71579,273199999.0
2005-04-07 14:33:00,0.71568,0.71588,0.71558,0.71569,156900001.0
2005-04-07 14:34:00,0.71568,0.7158,0.71554,0.71567,104499999.0
2005-04-07 14:35:00,0.71577,0.71578,0.71536,0.7157,148300000.0
2005-04-07 14:36:00,0.71572,0.71574,0.71555,0.71558,156299999.0
2005-04-07 14:37:00,0.7156,0.71567,0.71542,0.71544,124900002.0
2005-04-07 14:38:00,0.71585,0.71587,0.7154,0.71581,157199996.0
2005-04-07 14:39:00,0.71573,0.71583,0.7155,0.7157,266900001.0
2005-04-07 14:40:00,0.716,0.71603,0.71579,0.71587,163799999.0
2005-04-07 14:41:00,0.71553,0.71591,0.71543,0.71581,135500000.0
2005-04-07 14:42:00,0.71594,0.71618,0.71587,0.71595,249199999.0
2005-04-07 14:43:00,0.71597,0.7161,0.71591,0.71604,102999998.0
2005-04-07 14:44:00,0.71597,0.7162,0.71575,0.71611,191500001.0
2005-04-07 14:45:00,0.71558,0.71615,0.71558,0.71601,173400000.0
2005-04-07 14:46:00,0.71584,0.71603,0.71565,0.71583,215799999.0
2005-04-07 14:47:00,0.71583,0.71592,0.71563,0.71575,214300002.0
2005-04-07 14:48:00,0.716,0.71626,0.71582,0.71582,170299998.0
2005-04-07 14:49:00,0.7162,0.71626,0.71604,0.71605,174399998.0
2005-04-07 14:50:00,0.71594,0.71614,0.71588,0.716,110700002.0
2005-04-07 14:51:00,0.7158,0.71596,0.71564,0.71582,82500001.0
2005-04-07 14:52:00,0.7156,0.71598,0.71557,0.71566,151399997.0
2005-04-07 14:53:00,0.71593,0.71614,0.71565,0.71582,138400002.0
2005-04-07 14:54:00,0.71555,0.71604,0.71547,0.71577,151599998.0
2005-04-07 14:55:00,0.7158,0.71611,0.71575,0.7161,205399999.0
2005-04-07 14:56:00,0.71569,0.71598,0.71566,0.71597,131499997.0
2005-04-07 14:57:00,0.71593,0.71596,0.71562,0.71586,122600000.0
2005-04-07 14:58:00,0.71587,0.71607,0.71575,0.71585,126600000.0
2005-04-07 14:59:00,0.71589,0.71596,0.71552,0.71588,219099996.0
2005-04-07 15:00:00,0.71577,0.71586,0.71555,0.71571,172999999.0
2005-04-07 15:01:00,0.71552,0.71599,0.71547,0.71571,188699999.0
2005-04-07 15:02:00,0.71578,0.71593,0.71563,0.71587,145400000.0
2005-04-07 15:03:00,0.71587,0.7159,0.71536,0.71579,153600000.0
2005-04-07 15:04:00,0.71575,0.71585,0.71564,0.71585,191699999.0
2005-04-07 15:05:00,0.71573,0.71584,0.7155,0.71573,108200000.0
2005-04-07 15:06:00,0.71565,0.71575,0.7154,0.7154,234400000.0
2005-04-07 15:07:00,0.71538,0.71568,0.71526,0.71539,102400000.0
2005-04-07 15:08:00,0.71538,0.71586,0.71535,0.71535,216599999.0
2005-04-07 15:09:00,0.71586,0.71599,0.71568,0.71581,67400000.0
2005-04-07 15:10:00,0.71577,0.71609,0.71557,0.7157,230599999.0
2005-04-07 15:11:00,0.71579,0.71588,0.71574,0.71587,128100001.0
2005-04-07 15:12:00,0.7156,0.71592,0.7155,0.7158,186699997.0
2005-04-07 15:13:00,0.7157,0.71591,0.71556,0.71579,140200000.0
2005-04-07 15:14:00,0.71578,0.71591,0.71536,0.71571,214999999.0
2005-04-07 15:15:00,0.71585,0.716,0.71574,0.71575,126699999.0
2005-04-07 15:16:00,0.71595,0.71614,0.71571,0.716,214300001.0
2005-04-07 15:17:00,0.71581,0.71626,0.71577,0.71614,86000000.0
2005-04-07 15:18:00,0.71603,0.7161,0.71589,0.71594,114900000.0
2005-04-07 15:19:00,0.71577,0.71632,0.71577,0.71615,223999999.0
2005-04-07 15:20:00,0.71626,0.71626,0.71606,0.7162,142700001.0
2005-04-07 15:21:00,0.7165,0.7167,0.7164,0.7164,121599999.0
2005-04-07 15:22:00,0.71617,0.7162,0.71594,0.7162,121599999.0
2005-04-07 15:23:00,0.7162,0.71624,0.71602,0.71607,96000002.0
2005-04-07 15:24:00,0.71631,0.71631,0.71591,0.71619,194900002.0
2005-04-07 15:25:00,0.71604,0.71628,0.71594,0.71614,132300000.0
2005-04-07 15:26:00,0.71601,0.71619,0.71582,0.71614,88800002.0
2005-04-07 15:27:00,0.71617,0.71629,0.7159,0.71591,116400001.0
2005-04-07 15:28:00,0.7166,0.7168,0.7164,0.7166,99200000.0
2005-04-07 15:29:00,0.71598,0.71653,0.71598,0.71641,99200000.0
2005-04-07 15:30:00,0.7163,0.71654,0.7163,0.71636,112000000.0
2005-04-07 15:31:00,0.71639,0.71643,0.71615,0.71643,219100003.0
2005-04-07 15:32:00,0.71643,0.71643,0.7162,0.71637,103600000.0
2005-04-07 15:33:00,0.71623,0.717,0.71623,0.717,138099998.0
2005-04-07 15:34:00,0.71713,0.7174,0.71696,0.71712,104700001.0
2005-04-07 15:35:00,0.71704,0.71714,0.71672,0.71677,119700000.0
2005-04-07 15:36:00,0.71658,0.71683,0.71654,0.71665,117599998.0
2005-04-07 15:37:00,0.71677,0.71677,0.71625,0.71646,108999999.0
2005-04-07 15:38:00,0.71675,0.71675,0.71641,0.71662,74999999.0
2005-04-07 15:39:00,0.71663,0.71663,0.71624,0.71627,106899999.0
2005-04-07 15:40:00,0.71629,0.7164,0.71613,0.71613,54800000.0
2005-04-07 15:41:00,0.71624,0.71624,0.71575,0.71599,135000000.0
2005-04-07 15:42:00,0.71611,0.71611,0.71578,0.71585,128599996.0
2005-04-07 15:43:00,0.71591,0.7162,0.71583,0.71612,128799998.0
2005-04-07 15:44:00,0.71617,0.71617,0.71578,0.71586,66400000.0
2005-04-07 15:45:00,0.7159,0.71607,0.71583,0.71587,100600001.0
2005-04-07 15:46:00,0.71583,0.71623,0.71581,0.71594,153400002.0
2005-04-07 15:47:00,0.71578,0.7163,0.71568,0.7161,102400000.0
2005-04-07 15:48:00,0.71617,0.71679,0.71617,0.71672,112800000.0
2005-04-07 15:49:00,0.71666,0.71681,0.71648,0.7167,116100001.0
2005-04-07 15:50:00,0.71659,0.71677,0.71636,0.71677,115799998.0
2005-04-07 15:51:00,0.71688,0.71694,0.71662,0.71688,100999999.0
2005-04-07 15:52:00,0.71654,0.7169,0.71654,0.71681,70100000.0
2005-04-07 15:53:00,0.71668,0.71687,0.71654,0.71654,125000001.0
2005-04-07 15:54:00,0.71689,0.71692,0.71654,0.71654,148500000.0
2005-04-07 15:55:00,0.71668,0.71687,0.71666,0.71683,144499999.0
2005-04-07 15:56:00,0.71703,0.71704,0.71674,0.71677,107800001.0
2005-04-07 15:57:00,0.71685,0.71693,0.71638,0.71643,101000000.0
2005-04-07 15:58:00,0.71667,0.71671,0.71635,0.71635,113100001.0
2005-04-07 15:59:00,0.71648,0.7168,0.71647,0.7168,87800000.0
2005-04-07 16:00:00,0.71638,0.7167,0.71638,0.71664,95299999.0
2005-04-07 16:01:00,0.71654,0.71677,0.71644,0.71644,112000001.0
2005-04-07 16:02:00,0.71649,0.71658,0.71621,0.71629,73800000.0
2005-04-07 16:03:00,0.71658,0.71671,0.71644,0.71649,140400001.0
2005-04-07 16:04:00,0.71639,0.71639,0.71595,0.71595,71799999.0
2005-04-07 16:05:00,0.71588,0.71619,0.71577,0.71618,125400000.0
2005-04-07 16:06:00,0.71621,0.71623,0.71578,0.71585,125299999.0
2005-04-07 16:07:00,0.71589,0.71599,0.71542,0.71542,88000000.0
2005-04-07 16:08:00,0.71587,0.716,0.7155,0.7155,126999999.0
2005-04-07 16:09:00,0.71558,0.71569,0.71546,0.7155,122800000.0
2005-04-07 16:10:00,0.7155,0.71565,0.71526,0.71544,106799999.0
2005-04-07 16:11:00,0.7155,0.71557,0.71531,0.71533,119500000.0
2005-04-07 16:12:00,0.71501,0.7153,0.71489,0.71513,88400001.0
2005-04-07 16:13:00,0.71502,0.71523,0.71464,0.71496,135899999.0
2005-04-07 16:14:00,0.71511,0.71511,0.71471,0.71471,120499998.0
2005-04-07 16:15:00,0.71495,0.71518,0.71493,0.71496,93900001.0
2005-04-07 16:16:00,0.71508,0.71532,0.71489,0.71506,211100001.0
2005-04-07 16:17:00,0.71515,0.71538,0.71515,0.7153,183999998.0
2005-04-07 16:18:00,0.71523,0.71523,0.71482,0.715,192500001.0
2005-04-07 16:19:00,0.7149,0.7151,0.71487,0.7149,128200000.0
2005-04-07 16:20:00,0.71507,0.71513,0.71467,0.71513,90800001.0
2005-04-07 16:21:00,0.71494,0.71516,0.71478,0.71485,121800002.0
2005-04-07 16:22:00,0.7149,0.71496,0.71474,0.71483,113600001.0
2005-04-07 16:23:00,0.71479,0.71492,0.71471,0.71483,127300000.0
2005-04-07 16:24:00,0.71493,0.71511,0.71473,0.71473,100900001.0
2005-04-07 16:25:00,0.71486,0.71509,0.71482,0.715,110599999.0
2005-04-07 16:26:00,0.71482,0.71515,0.71482,0.71515,69200000.0
2005-04-07 16:27:00,0.71508,0.71519,0.7148,0.7148,173599998.0
2005-04-07 16:28:00,0.71487,0.71527,0.71487,0.71497,101600001.0
2005-04-07 16:29:00,0.71503,0.71524,0.71498,0.71518,106000002.0
2005-04-07 16:30:00,0.71517,0.71532,0.71514,0.71516,149999999.0
2005-04-07 16:31:00,0.71524,0.71534,0.71514,0.71524,126799999.0
2005-04-07 16:32:00,0.71538,0.71538,0.71512,0.71515,135700001.0
2005-04-07 16:33:00,0.71539,0.71568,0.71528,0.7154,176799997.0
2005-04-07 16:34:00,0.71544,0.71553,0.71533,0.71536,134299999.0
2005-04-07 16:35:00,0.71533,0.71553,0.71528,0.71553,65400000.0
2005-04-07 16:36:00,0.71562,0.71573,0.71532,0.71548,83899998.0
2005-04-07 16:37:00,0.71572,0.71572,0.7153,0.7155,113900000.0
2005-04-07 16:38:00,0.71534,0.71546,0.71512,0.71527,117099998.0
2005-04-07 16:39:00,0.71522,0.71522,0.71503,0.71515,102300001.0
2005-04-07 16:40:00,0.71512,0.71514,0.71493,0.71496,84400002.0
2005-04-07 16:41:00,0.71483,0.71507,0.7148,0.71505,72900000.0
2005-04-07 16:42:00,0.71499,0.71511,0.71485,0.71492,83800001.0
2005-04-07 16:43:00,0.71496,0.71511,0.7148,0.71511,139200001.0
2005-04-07 16:44:00,0.7152,0.71524,0.71505,0.71505,167299999.0
2005-04-07 16:45:00,0.71505,0.71509,0.71487,0.7149,99000000.0
2005-04-07 16:46:00,0.71515,0.71526,0.71498,0.71498,90499999.0
2005-04-07 16:47:00,0.71515,0.71527,0.71513,0.71524,74199999.0
2005-04-07 16:48:00,0.7151,0.71519,0.71504,0.71517,107100000.0
2005-04-07 16:49:00,0.71521,0.71535,0.71501,0.71535,152699999.0
2005-04-07 16:50:00,0.71518,0.71536,0.7151,0.71527,151300001.0
2005-04-07 16:51:00,0.71508,0.7153,0.71482,0.71482,100200001.0
2005-04-07 16:52:00,0.71503,0.71516,0.71497,0.71512,95100000.0
2005-04-07 16:53:00,0.71511,0.71511,0.71489,0.71491,62900000.0
2005-04-07 16:54:00,0.71491,0.71504,0.71475,0.71486,96199999.0
2005-04-07 16:55:00,0.71489,0.71517,0.71483,0.71497,102000001.0
2005-04-07 16:56:00,0.71515,0.71516,0.71496,0.71504,100299999.0
2005-04-07 16:57:00,0.71501,0.71522,0.71484,0.71518,73499999.0
2005-04-07 16:58:00,0.71513,0.71522,0.71498,0.71506,143000000.0
2005-04-07 16:59:00,0.71509,0.71518,0.71494,0.71518,102399999.0
2005-04-07 17:00:00,0.71517,0.71522,0.71497,0.71518,90200000.0
2005-04-07 17:01:00,0.71496,0.7153,0.71496,0.71522,86199998.0
2005-04-07 17:02:00,0.71516,0.71527,0.71506,0.71514,93699999.0
2005-04-07 17:03:00,0.71492,0.71521,0.71492,0.71508,113499998.0
2005-04-07 17:04:00,0.71511,0.71511,0.7147,0.71492,177999999.0
2005-04-07 17:05:00,0.71473,0.71506,0.71471,0.715,80399999.0
2005-04-07 17:06:00,0.71483,0.71504,0.71473,0.7148,85599999.0
2005-04-07 17:07:00,0.71453,0.71497,0.71452,0.7149,149000001.0
2005-04-07 17:08:00,0.71498,0.71507,0.71459,0.71474,66200000.0
2005-04-07 17:09:00,0.71489,0.71506,0.71482,0.71494,123600001.0
2005-04-07 17:10:00,0.71493,0.71505,0.71479,0.71501,137199999.0
2005-04-07 17:11:00,0.71528,0.71533,0.71503,0.71516,130200001.0
2005-04-07 17:12:00,0.71507,0.71512,0.71484,0.71484,104200001.0
2005-04-07 17:13:00,0.71498,0.71511,0.71485,0.715,119499998.0
2005-04-07 17:14:00,0.71481,0.71508,0.71481,0.71483,114599998.0
2005-04-07 17:15:00,0.71501,0.71537,0.71489,0.71489,125499999.0
2005-04-07 17:16:00,0.71506,0.71513,0.71488,0.71496,85100000.0
2005-04-07 17:17:00,0.71492,0.71521,0.71492,0.7151,83500000.0
2005-04-07 17:18:00,0.71499,0.71519,0.71487,0.71515,99600000.0
2005-04-07 17:19:00,0.71503,0.71506,0.71477,0.71477,79200002.0
2005-04-07 17:20:00,0.71522,0.71532,0.71487,0.71508,114800001.0
2005-04-07 17:21:00,0.71506,0.71525,0.71488,0.71519,108400000.0
2005-04-07 17:22:00,0.71516,0.71535,0.71507,0.71529,113600000.0
2005-04-07 17:23:00,0.7151,0.71548,0.71506,0.71535,121699999.0
2005-04-07 17:24:00,0.71523,0.71552,0.71504,0.71534,50400001.0
2005-04-07 17:25:00,0.71494,0.71514,0.71488,0.71501,77700000.0
2005-04-07 17:26:00,0.71493,0.71523,0.71484,0.71503,60700000.0
2005-04-07 17:27:00,0.71531,0.71541,0.71506,0.71508,101400000.0
2005-04-07 17:28:00,0.71519,0.71544,0.715,0.715,106900001.0
2005-04-07 17:29:00,0.71533,0.71533,0.71482,0.71501,55899999.0
2005-04-07 17:30:00,0.71523,0.71544,0.71508,0.71525,86599999.0
2005-04-07 17:31:00,0.71483,0.71529,0.71474,0.71521,146300002.0
2005-04-07 17:32:00,0.71527,0.71534,0.71489,0.7149,63600000.0
2005-04-07 17:33:00,0.71503,0.71531,0.71498,0.71506,81600001.0
2005-04-07 17:34:00,0.71503,0.71525,0.71498,0.71525,44800000.0
2005-04-07 17:35:00,0.71501,0.71521,0.71488,0.71496,88400000.0
2005-04-07 17:36:00,0.71514,0.71525,0.71503,0.71517,76000001.0
2005-04-07 17:37:00,0.71495,0.71538,0.7148,0.71538,124600000.0
2005-04-07 17:38:00,0.71504,0.71518,0.71502,0.71518,102100000.0
2005-04-07 17:39:00,0.7149,0.71508,0.71478,0.71486,71700000.0
2005-04-07 17:40:00,0.71492,0.71503,0.71463,0.71476,184800001.0
2005-04-07 17:41:00,0.71487,0.71529,0.71487,0.71524,59200000.0
2005-04-07 17:42:00,0.71518,0.7152,0.71498,0.71502,99099999.0
2005-04-07 17:43:00,0.71507,0.71533,0.71507,0.71528,108000000.0
2005-04-07 17:44:00,0.71525,0.71534,0.71507,0.71534,39699999.0
2005-04-07 17:45:00,0.71488,0.71502,0.71455,0.71498,169600002.0
2005-04-07 17:46:00,0.71493,0.71509,0.71473,0.71505,91300000.0
2005-04-07 17:47:00,0.71457,0.71501,0.71457,0.71493,120699999.0
2005-04-07 17:48:00,0.71513,0.71515,0.71484,0.71484,86200000.0
2005-04-07 17:49:00,0.715,0.71508,0.71475,0.71491,100900000.0
2005-04-07 17:50:00,0.71486,0.7154,0.71479,0.71536,99900000.0
2005-04-07 17:51:00,0.71518,0.71518,0.7148,0.71498,133000001.0
2005-04-07 17:52:00,0.71491,0.71527,0.71491,0.71513,85700000.0
2005-04-07 17:53:00,0.71514,0.71529,0.71501,0.71524,146400000.0
2005-04-07 17:54:00,0.71498,0.71513,0.71495,0.71513,120100002.0
2005-04-07 17:55:00,0.71525,0.71539,0.71492,0.71492,103200001.0
2005-04-07 17:56:00,0.71509,0.71523,0.71484,0.71492,125299997.0
2005-04-07 17:57:00,0.71494,0.71505,0.71482,0.71498,76500000.0
2005-04-07 17:58:00,0.71499,0.71503,0.71486,0.71486,78299999.0
2005-04-07 17:59:00,0.71474,0.71491,0.71467,0.71476,151300002.0
2005-04-07 18:00:00,0.71489,0.71489,0.71479,0.71483,79800000.0
2005-04-07 18:01:00,0.7147,0.71488,0.71456,0.71467,91800000.0
2005-04-07 18:02:00,0.71483,0.71483,0.71455,0.71467,182400000.0
2005-04-07 18:03:00,0.71477,0.71498,0.71468,0.71473,249600001.0
2005-04-07 18:04:00,0.71477,0.71492,0.71463,0.7147,190100001.0
2005-04-07 18:05:00,0.71478,0.71497,0.7147,0.71481,399099994.0
2005-04-07 18:06:00,0.71479,0.71481,0.71461,0.7147,108199999.0
2005-04-07 18:07:00,0.7148,0.71501,0.71467,0.71467,188099998.0
2005-04-07 18:08:00,0.71459,0.7149,0.71459,0.71485,85100000.0
2005-04-07 18:09:00,0.71483,0.71487,0.71438,0.71438,195799999.0
2005-04-07 18:10:00,0.71445,0.71474,0.71437,0.71464,213099996.0
2005-04-07 18:11:00,0.71461,0.71483,0.71451,0.71466,105700000.0
2005-04-07 18:12:00,0.71463,0.71467,0.71446,0.71465,111400000.0
2005-04-07 18:13:00,0.71472,0.71479,0.71446,0.71461,80800000.0
2005-04-07 18:14:00,0.71455,0.71456,0.7144,0.71441,113199998.0
2005-04-07 18:15:00,0.71449,0.71491,0.71436,0.71491,162600002.0
2005-04-07 18:16:00,0.71481,0.71493,0.71441,0.71487,330100002.0
2005-04-07 18:17:00,0.71489,0.71499,0.71466,0.71478,133700000.0
2005-04-07 18:18:00,0.7147,0.71512,0.71455,0.71506,315500001.0
2005-04-07 18:19:00,0.71486,0.71492,0.71449,0.71473,362900002.0
2005-04-07 18:20:00,0.7148,0.71495,0.71474,0.71493,183799997.0
2005-04-07 18:21:00,0.71488,0.71512,0.71472,0.71486,177899999.0
2005-04-07 18:22:00,0.71502,0.71502,0.7147,0.7148,72100000.0
2005-04-07 18:23:00,0.71481,0.71506,0.71467,0.71482,285200000.0
2005-04-07 18:24:00,0.71478,0.71504,0.71443,0.71483,274999998.0
2005-04-07 18:25:00,0.71491,0.71501,0.71461,0.71478,173500002.0
2005-04-07 18:26:00,0.71475,0.71502,0.71467,0.71481,183299996.0
2005-04-07 18:27:00,0.71483,0.71512,0.71464,0.71489,269600002.0
2005-04-07 18:28:00,0.7147,0.71502,0.71452,0.71465,121899999.0
2005-04-07 18:29:00,0.71474,0.71485,0.71457,0.71479,195799999.0
2005-04-07 18:30:00,0.71441,0.71484,0.71437,0.7148,65900000.0
2005-04-07 18:31:00,0.71471,0.71506,0.71445,0.71469,227400001.0
2005-04-07 18:32:00,0.71469,0.71497,0.71466,0.71475,126700000.0
2005-04-07 18:33:00,0.71511,0.71511,0.71463,0.71477,210700000.0
2005-04-07 18:34:00,0.71476,0.715,0.7147,0.71495,105900002.0
2005-04-07 18:35:00,0.71485,0.71515,0.71482,0.71482,137800002.0
2005-04-07 18:36:00,0.71483,0.71521,0.71469,0.71495,109599999.0
2005-04-07 18:37:00,0.71481,0.71505,0.71465,0.71472,136000000.0
2005-04-07 18:38:00,0.71471,0.71551,0.71461,0.71532,155199998.0
2005-04-07 18:39:00,0.71529,0.71556,0.71471,0.71485,337699998.0
2005-04-07 18:40:00,0.7152,0.71524,0.71458,0.71475,110799998.0
2005-04-07 18:41:00,0.71469,0.71509,0.71458,0.71489,282500001.0
2005-04-07 18:42:00,0.71475,0.71491,0.71453,0.71468,103100000.0
2005-04-07 18:43:00,0.71465,0.71476,0.71403,0.7144,679800002.0
2005-04-07 18:44:00,0.71469,0.71481,0.71435,0.71455,318099997.0
2005-04-07 18:45:00,0.71434,0.71474,0.71422,0.71457,441400001.0
2005-04-07 18:46:00,0.71472,0.71477,0.71431,0.71456,181800000.0
2005-04-07 18:47:00,0.71461,0.71476,0.71441,0.71465,152000000.0
2005-04-07 18:48:00,0.71475,0.71479,0.71433,0.71433,140899999.0
2005-04-07 18:49:00,0.71455,0.71466,0.71435,0.71463,93600000.0
2005-04-07 18:50:00,0.7145,0.71461,0.71423,0.71461,126099999.0
2005-04-07 18:51:00,0.71457,0.71461,0.71408,0.71417,110500002.0
2005-04-07 18:52:00,0.7147,0.7147,0.71422,0.71452,77300000.0
2005-04-07 18:53:00,0.7143,0.71446,0.71418,0.71432,100399998.0
2005-04-07 18:54:00,0.71414,0.71448,0.71402,0.71438,67099999.0
2005-04-07 18:55:00,0.71443,0.71463,0.7142,0.71436,190000004.0
2005-04-07 18:56:00,0.71437,0.71456,0.71421,0.71422,124399999.0
2005-04-07 18:57:00,0.71466,0.71466,0.71425,0.71449,124299998.0
2005-04-07 18:58:00,0.71457,0.71469,0.71429,0.71445,82700001.0
2005-04-07 18:59:00,0.7142,0.71469,0.71411,0.71426,264300002.0
2005-04-07 19:00:00,0.71448,0.71454,0.71416,0.71426,148800001.0
2005-04-07 19:01:00,0.71459,0.71459,0.7141,0.7141,112299997.0
2005-04-07 19:02:00,0.71432,0.71442,0.7142,0.71442,97600000.0
2005-04-07 19:03:00,0.71406,0.7147,0.71406,0.71444,177800000.0
2005-04-07 19:04:00,0.71406,0.71458,0.71406,0.71414,138699999.0
2005-04-07 19:05:00,0.71416,0.71446,0.714,0.71414,73700000.0
2005-04-07 19:06:00,0.71446,0.71463,0.71382,0.71382,205199997.0
2005-04-07 19:07:00,0.71389,0.7143,0.71359,0.71419,167599999.0
2005-04-07 19:08:00,0.71393,0.71447,0.71371,0.71386,77400000.0
2005-04-07 19:09:00,0.71434,0.71434,0.71356,0.71402,96600001.0
2005-04-07 19:10:00,0.71408,0.71425,0.7136,0.71425,118100000.0
2005-04-07 19:11:00,0.71393,0.71437,0.71377,0.71387,99500000.0
2005-04-07 19:12:00,0.7139,0.71422,0.71358,0.71358,127000002.0
2005-04-07 19:13:00,0.7134,0.71438,0.71334,0.71415,113200001.0
2005-04-07 19:14:00,0.71447,0.71447,0.71367,0.71392,82899999.0
2005-04-07 19:15:00,0.7142,0.71428,0.71359,0.7138,96800001.0
2005-04-07 19:16:00,0.7143,0.7146,0.71382,0.7146,77100000.0
2005-04-07 19:17:00,0.71407,0.71414,0.71354,0.71377,74900000.0
2005-04-07 19:18:00,0.7143,0.7143,0.71333,0.71355,93199998.0
2005-04-07 19:19:00,0.71424,0.71451,0.71403,0.71429,65600000.0
2005-04-07 19:20:00,0.71407,0.71428,0.71308,0.71308,123600001.0
2005-04-07 19:21:00,0.7134,0.71379,0.71284,0.71284,138700000.0
2005-04-07 19:22:00,0.71247,0.71271,0.71234,0.71239,139600000.0
2005-04-07 19:23:00,0.7124,0.71284,0.71233,0.71277,94100000.0
2005-04-07 19:24:00,0.71308,0.71351,0.71292,0.71313,73000000.0
2005-04-07 19:25:00,0.71298,0.71332,0.71291,0.71299,133799998.0
2005-04-07 19:26:00,0.71325,0.71359,0.71269,0.71274,95600001.0
2005-04-07 19:27:00,0.7122,0.71289,0.7122,0.71277,139300001.0
2005-04-07 19:28:00,0.71318,0.71344,0.71293,0.71299,185100000.0
2005-04-07 19:29:00,0.71268,0.71355,0.71247,0.71307,87900000.0
2005-04-07 19:30:00,0.7127,0.71422,0.7127,0.71397,46300000.0
2005-04-07 19:31:00,0.71453,0.71453,0.71412,0.7142,82300000.0
2005-04-07 19:32:00,0.7147,0.7147,0.71227,0.71227,142199999.0
2005-04-07 19:33:00,0.71245,0.7125,0.71214,0.71227,120500000.0
2005-04-07 19:34:00,0.7129,0.71307,0.71276,0.71307,158699999.0
2005-04-07 19:35:00,0.71291,0.71325,0.71254,0.71289,191699998.0
2005-04-07 19:36:00,0.71269,0.71274,0.71244,0.71274,241200000.0
2005-04-07 19:37:00,0.71248,0.71253,0.71222,0.71222,58100000.0
2005-04-07 19:38:00,0.71229,0.71231,0.71207,0.71207,72499998.0
2005-04-07 19:39:00,0.71212,0.71222,0.71177,0.71177,237200001.0
2005-04-07 19:40:00,0.71202,0.71245,0.71188,0.71199,92100001.0
2005-04-07 19:41:00,0.71199,0.71199,0.71134,0.71172,160599999.0
2005-04-07 19:42:00,0.7114,0.71223,0.7114,0.71202,100100000.0
2005-04-07 19:43:00,0.7119,0.71219,0.71182,0.71219,62999999.0
2005-04-07 19:44:00,0.71178,0.71188,0.71163,0.71175,131399999.0
2005-04-07 19:45:00,0.71202,0.71205,0.71164,0.71178,94300000.0
2005-04-07 19:46:00,0.71185,0.71196,0.71174,0.7119,120499999.0
2005-04-07 19:47:00,0.7117,0.71237,0.71168,0.7122,195199997.0
2005-04-07 19:48:00,0.7125,0.7125,0.71202,0.71226,157000000.0
2005-04-07 19:49:00,0.71243,0.71243,0.71185,0.712,93900001.0
2005-04-07 19:50:00,0.71209,0.71237,0.71199,0.71199,142600001.0
2005-04-07 19:51:00,0.71193,0.71219,0.71176,0.71201,197899999.0
2005-04-07 19:52:00,0.71226,0.71226,0.71188,0.71214,126200001.0
2005-04-07 19:53:00,0.7123,0.71241,0.71205,0.71219,174899998.0
2005-04-07 19:54:00,0.71233,0.71233,0.71213,0.71217,160199999.0
2005-04-07 19:55:00,0.71198,0.71233,0.71198,0.71215,190399999.0
2005-04-07 19:56:00,0.71208,0.71232,0.71201,0.71222,243099998.0
2005-04-07 19:57:00,0.71239,0.71244,0.71212,0.71227,94700001.0
2005-04-07 19:58:00,0.71261,0.71282,0.71245,0.7126,167999999.0
2005-04-07 19:59:00,0.7127,0.71286,0.7125,0.71261,104899998.0
2005-04-07 20:00:00,0.71275,0.71281,0.71254,0.7126,249399998.0
2005-04-07 20:01:00,0.71265,0.71407,0.71241,0.71407,112500000.0
2005-04-07 20:02:00,0.7133,0.7133,0.71239,0.71239,103200001.0
2005-04-07 20:03:00,0.71335,0.71384,0.7132,0.71384,90100001.0
2005-04-07 20:04:00,0.7138,0.7149,0.7138,0.7149,137400001.0
2005-04-07 20:05:00,0.7131,0.7131,0.71227,0.71231,152100000.0
2005-04-07 20:06:00,0.71245,0.71286,0.71239,0.71286,307400001.0
2005-04-07 20:07:00,0.71261,0.71274,0.71236,0.71274,93400001.0
2005-04-07 20:08:00,0.71239,0.71288,0.71239,0.71288,50100000.0
2005-04-07 20:09:00,0.71261,0.71282,0.71211,0.71282,101199999.0
2005-04-07 20:10:00,0.7123,0.71243,0.71211,0.71227,94100000.0
2005-04-07 20:11:00,0.71235,0.71313,0.71233,0.71313,61500000.0
2005-04-07 20:12:00,0.71372,0.71489,0.71364,0.71489,76000000.0
2005-04-07 20:13:00,0.71476,0.71496,0.71466,0.71491,84700000.0
2005-04-07 20:14:00,0.71485,0.71491,0.71476,0.71491,136100000.0
2005-04-07 20:15:00,0.71456,0.71483,0.7144,0.71464,92300000.0
2005-04-07 20:16:00,0.71476,0.71476,0.71265,0.71265,432299999.0
2005-04-07 20:17:00,0.71304,0.71339,0.71229,0.71266,266300001.0
2005-04-07 20:18:00,0.71306,0.71306,0.71216,0.71246,115100000.0
2005-04-07 20:19:00,0.71252,0.71269,0.71222,0.71225,86500000.0
2005-04-07 20:20:00,0.71206,0.71238,0.71187,0.71218,131099999.0
2005-04-07 20:21:00,0.71249,0.71257,0.71209,0.71213,183500002.0
2005-04-07 20:22:00,0.71242,0.71249,0.712,0.71224,150099999.0
2005-04-07 20:23:00,0.71231,0.71241,0.71218,0.71227,65800001.0
2005-04-07 20:24:00,0.71211,0.7122,0.71176,0.71205,84900000.0
2005-04-07 20:25:00,0.71214,0.71221,0.71209,0.71212,157700002.0
2005-04-07 20:26:00,0.71207,0.71224,0.71174,0.71201,88400000.0
2005-04-07 20:27:00,0.71185,0.71203,0.71163,0.71203,108299999.0
2005-04-07 20:28:00,0.71208,0.71228,0.71189,0.71213,126699998.0
2005-04-07 20:29:00,0.71193,0.712,0.71176,0.71179,312399998.0
2005-04-07 20:30:00,0.7117,0.71236,0.7117,0.71213,289400001.0
2005-04-07 20:31:00,0.71235,0.71252,0.71219,0.7125,181799999.0
2005-04-07 20:32:00,0.7123,0.71242,0.71171,0.71179,106300000.0
2005-04-07 20:33:00,0.71179,0.71201,0.71168,0.71184,198600002.0
2005-04-07 20:34:00,0.71203,0.71226,0.71192,0.71222,89300000.0
2005-04-07 20:35:00,0.71206,0.71223,0.71193,0.71214,84000001.0
2005-04-07 20:36:00,0.7122,0.71237,0.71188,0.71196,176600001.0
2005-04-07 20:37:00,0.71189,0.71221,0.71185,0.71206,182800000.0
2005-04-07 20:38:00,0.71211,0.71226,0.71176,0.71223,140399998.0
2005-04-07 20:39:00,0.71229,0.71232,0.712,0.712,68300001.0
2005-04-07 20:40:00,0.71189,0.71221,0.71168,0.71192,233400001.0
2005-04-07 20:41:00,0.71191,0.71203,0.71176,0.71193,178700001.0
2005-04-07 20:42:00,0.71207,0.71225,0.71207,0.71219,55900000.0
2005-04-07 20:43:00,0.71205,0.71216,0.71185,0.71185,94500000.0
2005-04-07 20:44:00,0.71163,0.71195,0.71151,0.71185,107399998.0
2005-04-07 20:45:00,0.71202,0.71214,0.71199,0.71203,155999999.0
2005-04-07 20:46:00,0.71203,0.71203,0.71162,0.71162,65200000.0
2005-04-07 20:47:00,0.71168,0.7122,0.71167,0.71202,48500000.0
2005-04-07 20:48:00,0.71184,0.7119,0.71171,0.71187,100399999.0
2005-04-07 20:49:00,0.71189,0.71195,0.71166,0.71185,120399999.0
2005-04-07 20:50:00,0.71197,0.71206,0.71167,0.71182,193100001.0
2005-04-07 20:51:00,0.71194,0.7121,0.7117,0.71185,167499998.0
2005-04-07 20:52:00,0.71185,0.71209,0.71178,0.7118,81000000.0
2005-04-07 20:53:00,0.712,0.71205,0.71161,0.71165,231499998.0
2005-04-07 20:54:00,0.71188,0.71212,0.71174,0.71212,233699999.0
2005-04-07 20:55:00,0.71192,0.71207,0.71176,0.71182,137499998.0
2005-04-07 20:56:00,0.71171,0.71191,0.71132,0.71159,92300002.0
2005-04-07 20:57:00,0.71167,0.71177,0.71152,0.7117,147199998.0
2005-04-07 20:58:00,0.71167,0.71182,0.71141,0.71146,234800002.0
2005-04-07 20:59:00,0.71159,0.71203,0.71159,0.71179,195100000.0
2005-04-07 21:00:00,0.71144,0.7119,0.71079,0.71172,230299999.0
2005-04-07 21:01:00,0.71188,0.71209,0.71181,0.71203,142100000.0
2005-04-07 21:02:00,0.71188,0.71238,0.71185,0.71232,85199999.0
2005-04-07 21:03:00,0.71217,0.7122,0.71193,0.71202,104700000.0
2005-04-07 21:04:00,0.71188,0.71226,0.71188,0.71217,111900000.0
2005-04-07 21:05:00,0.71236,0.71236,0.71187,0.71205,119100002.0
2005-04-07 21:06:00,0.71247,0.71253,0.71211,0.71244,97200000.0
2005-04-07 21:07:00,0.71199,0.71239,0.71199,0.71211,91399999.0
2005-04-07 21:08:00,0.71206,0.71244,0.71199,0.7122,157899998.0
2005-04-07 21:09:00,0.7121,0.71214,0.7118,0.71201,106800000.0
2005-04-07 21:10:00,0.71194,0.71202,0.71176,0.712,70300001.0
2005-04-07 21:11:00,0.71215,0.7122,0.71167,0.71201,126700001.0
2005-04-07 21:12:00,0.71198,0.71213,0.71195,0.71209,88899999.0
2005-04-07 21:13:00,0.7121,0.71211,0.71163,0.71194,131700004.0
2005-04-07 21:14:00,0.71206,0.71206,0.7119,0.71196,66800000.0
2005-04-07 21:15:00,0.71194,0.71197,0.71169,0.71197,219700004.0
2005-04-07 21:16:00,0.71209,0.71209,0.71169,0.71177,144000000.0
2005-04-07 21:17:00,0.71178,0.71224,0.71158,0.71224,161700001.0
2005-04-07 21:18:00,0.71224,0.71237,0.7116,0.71196,161700002.0
2005-04-07 21:19:00,0.71193,0.71198,0.71172,0.71179,111400000.0
2005-04-07 21:20:00,0.71166,0.71184,0.71138,0.71145,243600001.0
2005-04-07 21:21:00,0.71179,0.71195,0.71166,0.7118,84500000.0
2005-04-07 21:22:00,0.71206,0.71206,0.71177,0.71184,78299999.0
2005-04-07 21:23:00,0.71172,0.712,0.71143,0.71174,154600000.0
2005-04-07 21:24:00,0.71163,0.71182,0.71154,0.71165,93799998.0
2005-04-07 21:25:00,0.71185,0.71223,0.71185,0.71195,144099999.0
2005-04-07 21:26:00,0.71184,0.71199,0.71151,0.71199,147400001.0
2005-04-07 21:27:00,0.71211,0.71217,0.71184,0.7121,121400000.0
2005-04-07 21:28:00,0.71183,0.71195,0.71162,0.71172,129799999.0
2005-04-07 21:29:00,0.71196,0.71202,0.71118,0.71173,113099999.0
2005-04-07 21:30:00,0.71176,0.71193,0.71146,0.71191,165999999.0
2005-04-07 21:31:00,0.71199,0.71199,0.71144,0.71165,126700002.0
2005-04-07 21:32:00,0.71149,0.7118,0.71143,0.71175,88400000.0
2005-04-07 21:33:00,0.71167,0.71212,0.71161,0.712,91600000.0
2005-04-07 21:34:00,0.71203,0.71203,0.71177,0.71178,85099997.0
2005-04-07 21:35:00,0.71179,0.7121,0.71174,0.71207,196099998.0
2005-04-07 21:36:00,0.71197,0.71231,0.71169,0.71176,195199998.0
2005-04-07 21:37:00,0.71183,0.71204,0.71173,0.71188,134900001.0
2005-04-07 21:38:00,0.71194,0.71213,0.7116,0.7116,110500002.0
2005-04-07 21:39:00,0.71175,0.71186,0.7116,0.71179,99900001.0
2005-04-07 21:40:00,0.71178,0.71206,0.71166,0.71206,188400000.0
2005-04-07 21:41:00,0.71196,0.71207,0.71179,0.71195,189300000.0
2005-04-07 21:42:00,0.71177,0.71207,0.71158,0.71207,87500001.0
2005-04-07 21:43:00,0.71197,0.71207,0.71176,0.71191,104300000.0
2005-04-07 21:44:00,0.71175,0.71188,0.71157,0.71176,155200000.0
2005-04-07 21:45:00,0.71179,0.71189,0.71163,0.71186,112100000.0
2005-04-07 21:46:00,0.7119,0.71197,0.71166,0.71166,115300000.0
2005-04-07 21:47:00,0.71184,0.71198,0.71184,0.71196,50800000.0
2005-04-07 21:48:00,0.71161,0.71186,0.71161,0.71163,105899998.0
2005-04-07 21:49:00,0.71154,0.71191,0.7115,0.71182,87099999.0
2005-04-07 21:50:00,0.71171,0.71178,0.71161,0.7117,75700000.0
2005-04-07 21:51:00,0.71152,0.71176,0.71144,0.71167,105000000.0
2005-04-07 21:52:00,0.71194,0.71211,0.71181,0.71181,114200002.0
2005-04-07 21:53:00,0.71155,0.71175,0.71137,0.71148,92900000.0
2005-04-07 21:54:00,0.71139,0.71154,0.7113,0.71152,114900001.0
2005-04-07 21:55:00,0.71169,0.71178,0.7114,0.71161,109100000.0
2005-04-07 21:56:00,0.71179,0.71183,0.71126,0.7113,96200002.0
2005-04-07 21:57:00,0.71141,0.71144,0.7111,0.7111,183899997.0
2005-04-07 21:58:00,0.71146,0.71167,0.71144,0.71167,68900000.0
2005-04-07 21:59:00,0.71154,0.71157,0.71132,0.71134,52300000.0
2005-04-07 22:00:00,0.71143,0.71166,0.7113,0.71166,73800000.0
2005-04-07 22:01:00,0.71144,0.7115,0.7113,0.71139,130400000.0
2005-04-07 22:02:00,0.71141,0.71152,0.71124,0.71141,154199997.0
2005-04-07 22:03:00,0.71124,0.71148,0.71119,0.71148,104400000.0
2005-04-07 22:04:00,0.71109,0.71154,0.71107,0.7115,80400000.0
2005-04-07 22:05:00,0.71152,0.71168,0.71122,0.71122,174100000.0
2005-04-07 22:06:00,0.71112,0.71167,0.71112,0.71129,149300001.0
2005-04-07 22:07:00,0.71141,0.71162,0.71133,0.7114,107199999.0
2005-04-07 22:08:00,0.7115,0.71162,0.71145,0.71155,70899999.0
2005-04-07 22:09:00,0.71139,0.71156,0.71134,0.71149,146900000.0
2005-04-07 22:10:00,0.71139,0.71155,0.71123,0.71151,56300000.0
2005-04-07 22:11:00,0.71136,0.71154,0.71121,0.71132,93399999.0
2005-04-07 22:12:00,0.71133,0.71144,0.71124,0.71135,117099999.0
2005-04-07 22:13:00,0.71143,0.71143,0.71075,0.71116,71500000.0
2005-04-07 22:14:00,0.71123,0.7113,0.71088,0.71098,105900001.0
2005-04-07 22:15:00,0.71116,0.71126,0.71095,0.71108,126800000.0
2005-04-07 22:16:00,0.7111,0.71133,0.71099,0.71105,78100000.0
2005-04-07 22:17:00,0.71124,0.71126,0.71082,0.71086,94099998.0
2005-04-07 22:18:00,0.71117,0.71131,0.71097,0.71097,99200000.0
2005-04-07 22:19:00,0.71109,0.71125,0.71087,0.71108,135400002.0
2005-04-07 22:20:00,0.7109,0.71119,0.71086,0.71117,91600000.0
2005-04-07 22:21:00,0.71099,0.71116,0.71087,0.7111,145100001.0
2005-04-07 22:22:00,0.71118,0.71119,0.71053,0.71058,64500000.0
2005-04-07 22:23:00,0.71069,0.71077,0.71044,0.71072,118200000.0
2005-04-07 22:24:00,0.71075,0.7108,0.71056,0.7108,142299998.0
2005-04-07 22:25:00,0.7107,0.71086,0.71069,0.71078,65099999.0
2005-04-07 22:26:00,0.71056,0.71088,0.71056,0.71088,106199999.0
2005-04-07 22:27:00,0.71048,0.7109,0.71048,0.7109,83699999.0
2005-04-07 22:28:00,0.71043,0.71076,0.71043,0.71074,90000001.0
2005-04-07 22:29:00,0.71075,0.71087,0.71061,0.71085,114399999.0
2005-04-07 22:30:00,0.71098,0.71098,0.71058,0.71075,147599998.0
2005-04-07 22:31:00,0.71077,0.71078,0.71059,0.71059,64000000.0
2005-04-07 22:32:00,0.71063,0.71097,0.71058,0.7107,78800000.0
2005-04-07 22:33:00,0.71072,0.71092,0.71064,0.7108,107599997.0
2005-04-07 22:34:00,0.71072,0.71088,0.71051,0.71086,113000000.0
2005-04-07 22:35:00,0.71082,0.71101,0.71075,0.71089,109600000.0
2005-04-07 22:36:00,0.71076,0.71088,0.71051,0.71083,146800000.0
2005-04-07 22:37:00,0.71071,0.71071,0.71058,0.71065,81400000.0
2005-04-07 22:38:00,0.71048,0.7111,0.71033,0.7111,84700000.0
2005-04-07 22:39:00,0.71082,0.71092,0.71065,0.71086,138200000.0
2005-04-07 22:40:00,0.71084,0.71092,0.71073,0.71079,87500001.0
2005-04-07 22:41:00,0.71078,0.71101,0.71067,0.71094,98899999.0
2005-04-07 22:42:00,0.71093,0.71094,0.71073,0.71082,131599997.0
2005-04-07 22:43:00,0.71088,0.71109,0.71066,0.71093,185699999.0
2005-04-07 22:44:00,0.7109,0.71107,0.7107,0.71099,136100001.0
2005-04-07 22:45:00,0.71087,0.71106,0.71076,0.71085,160399999.0
2005-04-07 22:46:00,0.71107,0.71107,0.71063,0.71085,192700000.0
2005-04-07 22:47:00,0.71094,0.71094,0.71082,0.71088,31800000.0
2005-04-07 22:48:00,0.71077,0.711,0.71048,0.7105,127899999.0
2005-04-07 22:49:00,0.71078,0.7111,0.71068,0.71093,151699998.0
2005-04-07 22:50:00,0.71091,0.71107,0.71062,0.71081,250999998.0
2005-04-07 22:51:00,0.71097,0.71133,0.71076,0.71111,170700000.0
2005-04-07 22:52:00,0.71111,0.71124,0.71095,0.71124,72700000.0
2005-04-07 22:53:00,0.7113,0.7113,0.71117,0.71123,77400000.0
2005-04-07 22:54:00,0.7111,0.71129,0.7109,0.71118,54700000.0
2005-04-07 22:55:00,0.71119,0.71131,0.71085,0.71115,108999999.0
2005-04-07 22:56:00,0.71128,0.71155,0.71112,0.71117,88100000.0
2005-04-07 22:57:00,0.71106,0.71127,0.711,0.71127,123299999.0
2005-04-07 22:58:00,0.71125,0.71137,0.71114,0.71124,72600000.0
2005-04-07 22:59:00,0.71116,0.71145,0.71108,0.71114,136899999.0
2005-04-07 23:00:00,0.71139,0.71144,0.71133,0.71139,87000001.0
2005-04-07 23:01:00,0.71141,0.71141,0.71112,0.71132,130499998.0
2005-04-07 23:02:00,0.71134,0.71156,0.71131,0.71152,117100001.0
2005-04-07 23:03:00,0.71138,0.71138,0.71123,0.71131,92000001.0
2005-04-07 23:04:00,0.71144,0.71155,0.7114,0.7114,60500000.0
2005-04-07 23:05:00,0.71141,0.71149,0.71127,0.71131,137299998.0
2005-04-07 23:06:00,0.71136,0.7115,0.71122,0.71128,110500001.0
2005-04-07 23:07:00,0.71128,0.71141,0.71126,0.7113,98599999.0
2005-04-07 23:08:00,0.71133,0.71149,0.71131,0.71133,74500000.0
2005-04-07 23:09:00,0.71152,0.71171,0.71135,0.71142,146099999.0
2005-04-07 23:10:00,0.71106,0.71131,0.71105,0.71131,81800000.0
2005-04-07 23:11:00,0.7113,0.71159,0.71127,0.71157,141599999.0
2005-04-07 23:12:00,0.71157,0.71167,0.71127,0.71159,64600000.0
2005-04-07 23:13:00,0.71167,0.71167,0.71119,0.71129,62899999.0
2005-04-07 23:14:00,0.71142,0.71147,0.71109,0.7111,103999999.0
2005-04-07 23:15:00,0.7112,0.71159,0.7112,0.71154,75800000.0
2005-04-07 23:16:00,0.7116,0.7116,0.71118,0.71118,97199998.0
2005-04-07 23:17:00,0.71121,0.71138,0.71108,0.71108,124100000.0
2005-04-07 23:18:00,0.71118,0.71134,0.71105,0.71122,180800000.0
2005-04-07 23:19:00,0.71121,0.71135,0.71121,0.71135,76899999.0
2005-04-07 23:20:00,0.71124,0.71154,0.71119,0.71131,90900001.0
2005-04-07 23:21:00,0.7114,0.71167,0.7114,0.71153,96500000.0
2005-04-07 23:22:00,0.7115,0.71168,0.71145,0.71168,80200001.0
2005-04-07 23:23:00,0.71128,0.7116,0.71127,0.71147,100800001.0
2005-04-07 23:24:00,0.71135,0.71135,0.71118,0.71131,67700001.0
2005-04-07 23:25:00,0.71129,0.7116,0.71128,0.7116,118499999.0
2005-04-07 23:26:00,0.71124,0.71147,0.71116,0.71127,65000000.0
2005-04-07 23:27:00,0.7114,0.71156,0.71121,0.71143,125400000.0
2005-04-07 23:28:00,0.71149,0.71162,0.71146,0.71146,73099999.0
2005-04-07 23:29:00,0.71161,0.7117,0.71142,0.71142,65500001.0
2005-04-07 23:30:00,0.71137,0.71162,0.71137,0.71155,57300000.0
2005-04-07 23:31:00,0.71159,0.71162,0.71145,0.71148,78300000.0
2005-04-07 23:32:00,0.71148,0.71148,0.71124,0.71133,93599997.0
2005-04-07 23:33:00,0.71143,0.71165,0.71143,0.71165,67900000.0
2005-04-07 23:34:00,0.71172,0.71173,0.71134,0.7114,137000000.0
2005-04-07 23:35:00,0.71136,0.71164,0.71136,0.71152,115700000.0
2005-04-07 23:36:00,0.71155,0.71179,0.71155,0.71175,62700000.0
2005-04-07 23:37:00,0.71192,0.71208,0.71151,0.71151,185699998.0
2005-04-07 23:38:00,0.7119,0.71198,0.71167,0.71176,82500001.0
2005-04-07 23:39:00,0.71171,0.71184,0.71155,0.71173,74000000.0
2005-04-07 23:40:00,0.71182,0.7119,0.71147,0.71167,113200000.0
2005-04-07 23:41:00,0.71156,0.71169,0.71129,0.71157,73099999.0
2005-04-07 23:42:00,0.71139,0.71173,0.71126,0.71173,134799998.0
2005-04-07 23:43:00,0.7115,0.71156,0.71118,0.71125,83600001.0
2005-04-07 23:44:00,0.71124,0.71162,0.71124,0.7116,121100000.0
2005-04-07 23:45:00,0.71161,0.71161,0.71125,0.7114,122700000.0
2005-04-07 23:46:00,0.71141,0.71152,0.71131,0.71137,90000000.0
2005-04-07 23:47:00,0.71139,0.71139,0.71124,0.71124,103700000.0
2005-04-07 23:48:00,0.71121,0.71146,0.71104,0.71104,91500000.0
2005-04-07 23:49:00,0.71145,0.71186,0.71127,0.71166,130100001.0
2005-04-07 23:50:00,0.7117,0.7117,0.71151,0.7116,92299999.0
2005-04-07 23:51:00,0.71157,0.71168,0.71129,0.71134,70700000.0
2005-04-07 23:52:00,0.71129,0.71157,0.71129,0.71129,97100000.0
2005-04-07 23:53:00,0.7115,0.71159,0.71122,0.71122,137999999.0
2005-04-07 23:54:00,0.71149,0.71169,0.71136,0.71156,113200003.0
2005-04-07 23:55:00,0.71151,0.71156,0.71128,0.71132,67500000.0
2005-04-07 23:56:00,0.71177,0.71177,0.71134,0.7114,150000003.0
2005-04-07 23:57:00,0.71125,0.71144,0.71121,0.7113,101700001.0
2005-04-07 23:58:00,0.71124,0.71145,0.71101,0.71123,165899999.0
2005-04-07 23:59:00,0.71115,0.7114,0.71107,0.71107,92299999.0
2005-04-08 00:00:00,0.71115,0.71123,0.71087,0.71119,171100000.0
2005-04-08 00:01:00,0.71112,0.71129,0.71102,0.7111,86400000.0
2005-04-08 00:02:00,0.71122,0.71122,0.71078,0.71079,89999998.0
2005-04-08 00:03:00,0.7109,0.71104,0.71073,0.71104,49400000.0
2005-04-08 00:04:00,0.71093,0.71121,0.71083,0.71102,107900000.0
2005-04-08 00:05:00,0.71086,0.71116,0.71086,0.71101,102599999.0
2005-04-08 00:06:00,0.71105,0.71108,0.71088,0.71097,120599998.0
2005-04-08 00:07:00,0.71085,0.71104,0.71075,0.7108,130900001.0
2005-04-08 00:08:00,0.71102,0.71107,0.71082,0.71097,145900002.0
2005-04-08 00:09:00,0.71104,0.71107,0.71096,0.71096,89799999.0
2005-04-08 00:10:00,0.71076,0.71094,0.71076,0.71085,75100000.0
2005-04-08 00:11:00,0.71085,0.71117,0.71085,0.71117,111999999.0
2005-04-08 00:12:00,0.71109,0.71113,0.7107,0.71095,147100000.0
2005-04-08 00:13:00,0.71112,0.71121,0.71087,0.71099,99199996.0
2005-04-08 00:14:00,0.7109,0.71106,0.7106,0.71091,147600000.0
2005-04-08 00:15:00,0.7108,0.71101,0.71075,0.7109,119199997.0
2005-04-08 00:16:00,0.71062,0.71085,0.71047,0.71085,104700000.0
2005-04-08 00:17:00,0.71089,0.711,0.71077,0.71088,69300000.0
2005-04-08 00:18:00,0.7109,0.71094,0.71072,0.71079,67499999.0
2005-04-08 00:19:00,0.71079,0.71087,0.71055,0.71085,131900003.0
2005-04-08 00:20:00,0.71087,0.71093,0.71069,0.71076,78000000.0
2005-04-08 00:21:00,0.71066,0.71087,0.71063,0.71071,100300001.0
2005-04-08 00:22:00,0.7109,0.71093,0.71076,0.7109,70099999.0
2005-04-08 00:23:00,0.71084,0.71088,0.71055,0.71055,87699999.0
2005-04-08 00:24:00,0.71089,0.71102,0.71067,0.71081,168700001.0
2005-04-08 00:25:00,0.71081,0.71098,0.71061,0.71071,105999998.0
2005-04-08 00:26:00,0.71071,0.71078,0.71052,0.71078,95500000.0
2005-04-08 00:27:00,0.71065,0.7109,0.71053,0.71083,70400000.0
2005-04-08 00:28:00,0.71067,0.71088,0.71066,0.71077,137300000.0
2005-04-08 00:29:00,0.71064,0.71079,0.71059,0.7107,101600000.0
2005-04-08 00:30:00,0.71074,0.71087,0.71059,0.71059,148400001.0
2005-04-08 00:31:00,0.71091,0.71093,0.7106,0.71073,117399999.0
2005-04-08 00:32:00,0.71085,0.7111,0.71076,0.71095,116000001.0
2005-04-08 00:33:00,0.71102,0.71106,0.71077,0.71084,59600000.0
2005-04-08 00:34:00,0.71109,0.71109,0.71069,0.71107,176999998.0
2005-04-08 00:35:00,0.71114,0.71128,0.71086,0.71097,72400000.0
2005-04-08 00:36:00,0.71102,0.71121,0.711,0.71121,61100000.0
2005-04-08 00:37:00,0.71132,0.71132,0.71084,0.71111,142099999.0
2005-04-08 00:38:00,0.71113,0.71127,0.71104,0.71112,51900000.0
2005-04-08 00:39:00,0.71111,0.71118,0.71094,0.71108,133799999.0
2005-04-08 00:40:00,0.71088,0.71125,0.71088,0.71104,137400000.0
2005-04-08 00:41:00,0.711,0.71125,0.711,0.71119,136100000.0
2005-04-08 00:42:00,0.71111,0.71122,0.71109,0.71122,80500000.0
2005-04-08 00:43:00,0.71125,0.71125,0.71094,0.71104,84299999.0
2005-04-08 00:44:00,0.71112,0.71123,0.71096,0.71105,128399999.0
2005-04-08 00:45:00,0.71105,0.71115,0.71084,0.71103,105900000.0
2005-04-08 00:46:00,0.71096,0.71117,0.71092,0.71117,82199999.0
2005-04-08 00:47:00,0.71123,0.71123,0.71102,0.71123,126599999.0
2005-04-08 00:48:00,0.71134,0.71134,0.711,0.71129,44499999.0
2005-04-08 00:49:00,0.71104,0.71115,0.71086,0.71114,127400000.0
2005-04-08 00:50:00,0.71096,0.71123,0.71085,0.71117,105100001.0
2005-04-08 00:51:00,0.71075,0.71105,0.71064,0.71105,89300001.0
2005-04-08 00:52:00,0.71108,0.71125,0.71107,0.71125,149600001.0
2005-04-08 00:53:00,0.71127,0.71134,0.71102,0.7113,134900001.0
2005-04-08 00:54:00,0.71121,0.71129,0.711,0.71129,116499999.0
2005-04-08 00:55:00,0.7113,0.71146,0.71123,0.71146,55699999.0
2005-04-08 00:56:00,0.7113,0.71148,0.71118,0.71148,114700000.0
2005-04-08 00:57:00,0.71146,0.71162,0.7111,0.71124,166400000.0
2005-04-08 00:58:00,0.71114,0.71145,0.71111,0.71129,83299999.0
2005-04-08 00:59:00,0.71121,0.71153,0.71116,0.71149,109500001.0
2005-04-08 01:00:00,0.71134,0.71147,0.71117,0.71137,72500000.0
2005-04-08 01:01:00,0.71147,0.7117,0.71109,0.7114,112200000.0
2005-04-08 01:02:00,0.71152,0.71171,0.71142,0.71151,183800002.0
2005-04-08 01:03:00,0.71149,0.71159,0.71118,0.71147,125999998.0
2005-04-08 01:04:00,0.71159,0.71173,0.71135,0.7114,125200001.0
2005-04-08 01:05:00,0.71156,0.71175,0.71151,0.71173,131900000.0
2005-04-08 01:06:00,0.71193,0.71193,0.71152,0.71173,129700000.0
2005-04-08 01:07:00,0.7117,0.71183,0.71159,0.71179,78900000.0
2005-04-08 01:08:00,0.71167,0.71181,0.71161,0.71173,137900003.0
2005-04-08 01:09:00,0.71199,0.71199,0.71156,0.71166,93200000.0
2005-04-08 01:10:00,0.71216,0.71217,0.71185,0.71185,79599999.0
2005-04-08 01:11:00,0.71181,0.71211,0.71181,0.71194,118900002.0
2005-04-08 01:12:00,0.71211,0.71211,0.71172,0.71178,93199999.0
2005-04-08 01:13:00,0.71175,0.71207,0.71169,0.71183,88500000.0
2005-04-08 01:14:00,0.71172,0.71196,0.71172,0.71187,49900001.0
2005-04-08 01:15:00,0.71183,0.71206,0.71164,0.71164,138099999.0
2005-04-08 01:16:00,0.71167,0.71212,0.71167,0.71212,64400000.0
2005-04-08 01:17:00,0.71159,0.71203,0.71151,0.71203,78500000.0
2005-04-08 01:18:00,0.71182,0.71195,0.71164,0.71166,106799999.0
2005-04-08 01:19:00,0.71164,0.71198,0.71164,0.71188,76900000.0
2005-04-08 01:20:00,0.71179,0.71184,0.71172,0.71181,110900000.0
2005-04-08 01:21:00,0.71166,0.7119,0.7116,0.71182,134800004.0
2005-04-08 01:22:00,0.71183,0.712,0.71182,0.71195,82700000.0
2005-04-08 01:23:00,0.71175,0.71193,0.71157,0.71161,114900000.0
2005-04-08 01:24:00,0.71175,0.71204,0.71175,0.71192,53499999.0
2005-04-08 01:25:00,0.71173,0.71192,0.71161,0.71192,105300000.0
2005-04-08 01:26:00,0.71177,0.71177,0.71163,0.71173,93100000.0
2005-04-08 01:27:00,0.7117,0.71187,0.71156,0.71183,90900000.0
2005-04-08 01:28:00,0.71168,0.71184,0.71151,0.71169,130300000.0
2005-04-08 01:29:00,0.71162,0.71183,0.71161,0.71161,95800000.0
2005-04-08 01:30:00,0.71169,0.71172,0.71134,0.71134,50200000.0
2005-04-08 01:31:00,0.71152,0.71174,0.71145,0.71158,90300000.0
2005-04-08 01:32:00,0.71163,0.71169,0.71155,0.71165,61100000.0
2005-04-08 01:33:00,0.71164,0.71173,0.71124,0.71129,123900000.0
2005-04-08 01:34:00,0.71138,0.71142,0.71102,0.7112,94900002.0
2005-04-08 01:35:00,0.71118,0.71129,0.71103,0.71122,92100000.0
2005-04-08 01:36:00,0.7114,0.71144,0.71095,0.71104,89300000.0
2005-04-08 01:37:00,0.71109,0.71121,0.711,0.71118,165200001.0
2005-04-08 01:38:00,0.71126,0.71141,0.71108,0.71141,86900000.0
2005-04-08 01:39:00,0.71137,0.71138,0.71115,0.71132,125599998.0
2005-04-08 01:40:00,0.71152,0.71152,0.71092,0.71092,78999999.0
2005-04-08 01:41:00,0.71131,0.71131,0.71095,0.711,64600000.0
2005-04-08 01:42:00,0.71125,0.71125,0.71103,0.71103,81000000.0
2005-04-08 01:43:00,0.71136,0.71136,0.71106,0.7111,77000000.0
2005-04-08 01:44:00,0.71135,0.71135,0.71099,0.71108,93399999.0
2005-04-08 01:45:00,0.71121,0.71137,0.71105,0.71115,79399999.0
2005-04-08 01:46:00,0.71097,0.71126,0.71094,0.71107,93800000.0
2005-04-08 01:47:00,0.71136,0.71137,0.71082,0.71082,67500000.0
2005-04-08 01:48:00,0.71093,0.71123,0.71087,0.71113,50900000.0
2005-04-08 01:49:00,0.71119,0.71123,0.71079,0.7108,72200000.0
2005-04-08 01:50:00,0.71134,0.71134,0.71102,0.71108,97500000.0
2005-04-08 01:51:00,0.71113,0.71125,0.71099,0.71125,100700001.0
2005-04-08 01:52:00,0.71144,0.71148,0.71117,0.71125,89400000.0
2005-04-08 01:53:00,0.71136,0.71156,0.71124,0.71155,117000001.0
2005-04-08 01:54:00,0.71148,0.71148,0.71107,0.71122,79599998.0
2005-04-08 01:55:00,0.71122,0.71139,0.71116,0.71122,90499999.0
2005-04-08 01:56:00,0.7113,0.7115,0.7113,0.71146,55000000.0
2005-04-08 01:57:00,0.71109,0.71169,0.71109,0.71159,81500000.0
2005-04-08 01:58:00,0.71122,0.7114,0.71101,0.7113,122000000.0
2005-04-08 01:59:00,0.71127,0.71142,0.71094,0.71118,59300000.0
2005-04-08 02:00:00,0.7111,0.71129,0.71067,0.71067,104900000.0
2005-04-08 02:01:00,0.71063,0.71099,0.71058,0.71087,133999998.0
2005-04-08 02:02:00,0.71058,0.71103,0.71058,0.71093,102900001.0
2005-04-08 02:03:00,0.7109,0.71114,0.71087,0.71087,97400001.0
2005-04-08 02:04:00,0.7108,0.71096,0.71076,0.71083,109900000.0
2005-04-08 02:05:00,0.71101,0.71104,0.71061,0.71075,123799999.0
2005-04-08 02:06:00,0.71085,0.71102,0.71085,0.71099,138100001.0
2005-04-08 02:07:00,0.71095,0.71101,0.71075,0.71075,150800001.0
2005-04-08 02:08:00,0.71067,0.71083,0.71047,0.7106,114899999.0
2005-04-08 02:09:00,0.71077,0.71077,0.71031,0.71061,81300000.0
2005-04-08 02:10:00,0.71049,0.7105,0.71018,0.71033,85099999.0
2005-04-08 02:11:00,0.7105,0.71055,0.71027,0.71042,93900000.0
2005-04-08 02:12:00,0.71048,0.71114,0.71029,0.71114,80900000.0
2005-04-08 02:13:00,0.71066,0.71066,0.71037,0.71054,95600001.0
2005-04-08 02:14:00,0.71051,0.71078,0.7104,0.71054,106000000.0
2005-04-08 02:15:00,0.71043,0.71089,0.71043,0.71071,79400000.0
2005-04-08 02:16:00,0.71074,0.71081,0.71037,0.71041,89899999.0
2005-04-08 02:17:00,0.71057,0.71065,0.71041,0.71057,103600000.0
2005-04-08 02:18:00,0.71086,0.71086,0.71039,0.71048,128300000.0
2005-04-08 02:19:00,0.7107,0.71081,0.71051,0.71068,154900002.0
2005-04-08 02:20:00,0.71052,0.71067,0.71039,0.71063,92300001.0
2005-04-08 02:21:00,0.71061,0.71061,0.71041,0.7105,104500002.0
2005-04-08 02:22:00,0.71043,0.71051,0.71024,0.71033,104099999.0
2005-04-08 02:23:00,0.71013,0.71063,0.71013,0.7103,109999999.0
2005-04-08 02:24:00,0.71035,0.71059,0.71022,0.7105,85899999.0
2005-04-08 02:25:00,0.71053,0.71084,0.71046,0.71051,87799999.0
2005-04-08 02:26:00,0.71058,0.71098,0.71058,0.71067,143399999.0
2005-04-08 02:27:00,0.71075,0.71083,0.71051,0.71058,146700002.0
2005-04-08 02:28:00,0.71079,0.71084,0.71028,0.71033,67800000.0
2005-04-08 02:29:00,0.7107,0.7107,0.7103,0.71048,46900000.0
2005-04-08 02:30:00,0.71091,0.71093,0.71067,0.71071,93299999.0
2005-04-08 02:31:00,0.7106,0.71108,0.71056,0.71108,85899998.0
2005-04-08 02:32:00,0.71092,0.71121,0.7109,0.71098,93899999.0
2005-04-08 02:33:00,0.71081,0.71121,0.71069,0.71115,113000002.0
2005-04-08 02:34:00,0.71096,0.71119,0.71094,0.71103,107800002.0
2005-04-08 02:35:00,0.71084,0.71105,0.71083,0.71102,78900001.0
2005-04-08 02:36:00,0.71111,0.71138,0.71098,0.71126,99900000.0
2005-04-08 02:37:00,0.71127,0.71139,0.71089,0.71089,136000000.0
2005-04-08 02:38:00,0.71104,0.71127,0.71102,0.71124,69999999.0
2005-04-08 02:39:00,0.71111,0.71139,0.71096,0.71139,73600000.0
2005-04-08 02:40:00,0.71139,0.7114,0.71092,0.7114,118900000.0
2005-04-08 02:41:00,0.71101,0.71109,0.71076,0.71093,87499998.0
2005-04-08 02:42:00,0.71079,0.71107,0.71066,0.71104,139700002.0
2005-04-08 02:43:00,0.7108,0.71117,0.71071,0.71089,149500000.0
2005-04-08 02:44:00,0.71086,0.7111,0.71066,0.7111,128500001.0
2005-04-08 02:45:00,0.71102,0.71103,0.71063,0.71083,110900000.0
2005-04-08 02:46:00,0.71097,0.71122,0.71089,0.71097,59100000.0
2005-04-08 02:47:00,0.71108,0.71138,0.71108,0.71125,60099998.0
2005-04-08 02:48:00,0.71099,0.71121,0.71096,0.71121,181199999.0
2005-04-08 02:49:00,0.71137,0.7115,0.71123,0.71123,79600000.0
2005-04-08 02:50:00,0.71128,0.71139,0.71066,0.71067,94200001.0
2005-04-08 02:51:00,0.71076,0.71122,0.71067,0.71112,138099998.0
2005-04-08 02:52:00,0.7112,0.71129,0.71094,0.711,177799999.0
2005-04-08 02:53:00,0.711,0.71116,0.71069,0.71069,122699999.0
2005-04-08 02:54:00,0.71048,0.71081,0.71046,0.71052,142100000.0
2005-04-08 02:55:00,0.7106,0.71068,0.71049,0.7105,95800000.0
2005-04-08 02:56:00,0.7106,0.71061,0.71048,0.71048,63700001.0
2005-04-08 02:57:00,0.71055,0.71075,0.71055,0.71065,93499998.0
2005-04-08 02:58:00,0.71055,0.71092,0.71055,0.71076,113399998.0
2005-04-08 02:59:00,0.7108,0.71098,0.71055,0.71055,115799998.0
2005-04-08 03:00:00,0.71068,0.71103,0.71049,0.71092,81399999.0
2005-04-08 03:01:00,0.71081,0.71096,0.71058,0.71079,57799999.0
2005-04-08 03:02:00,0.71073,0.7109,0.71071,0.71085,131000000.0
2005-04-08 03:03:00,0.71075,0.71093,0.71056,0.71066,108800001.0
2005-04-08 03:04:00,0.71066,0.71103,0.71065,0.71078,88100000.0
2005-04-08 03:05:00,0.71083,0.71114,0.71082,0.71114,166200003.0
2005-04-08 03:06:00,0.71107,0.71109,0.71067,0.71082,121099999.0
2005-04-08 03:07:00,0.71093,0.71099,0.7108,0.7108,108899998.0
2005-04-08 03:08:00,0.7107,0.71121,0.7107,0.711,105700000.0
2005-04-08 03:09:00,0.71111,0.71119,0.71111,0.71119,29400000.0
2005-04-08 03:10:00,0.71078,0.71136,0.71078,0.71131,67900000.0
2005-04-08 03:11:00,0.71126,0.71138,0.71091,0.71122,132599998.0
2005-04-08 03:12:00,0.71122,0.71127,0.71096,0.71127,71600000.0
2005-04-08 03:13:00,0.71129,0.71137,0.71116,0.71125,116699999.0
2005-04-08 03:14:00,0.71098,0.71142,0.71098,0.71142,78599999.0
2005-04-08 03:15:00,0.71101,0.71128,0.71101,0.71126,69200000.0
2005-04-08 03:16:00,0.7112,0.71136,0.71101,0.71116,109699999.0
2005-04-08 03:17:00,0.71103,0.71124,0.71095,0.71095,91200000.0
2005-04-08 03:18:00,0.7113,0.71145,0.7112,0.71145,73600000.0
2005-04-08 03:19:00,0.71137,0.71145,0.71112,0.71113,76700000.0
2005-04-08 03:20:00,0.71127,0.71139,0.71117,0.71138,117500000.0
2005-04-08 03:21:00,0.71157,0.71157,0.711,0.71128,118699999.0
2005-04-08 03:22:00,0.71104,0.71133,0.711,0.7113,204300002.0
2005-04-08 03:23:00,0.71128,0.71152,0.71128,0.71145,137100000.0
2005-04-08 03:24:00,0.71111,0.71163,0.71102,0.71163,109199999.0
2005-04-08 03:25:00,0.71152,0.71152,0.71121,0.71125,109199997.0
2005-04-08 03:26:00,0.71142,0.71149,0.71109,0.7113,67100001.0
2005-04-08 03:27:00,0.71123,0.7114,0.71123,0.7114,64199999.0
2005-04-08 03:28:00,0.71129,0.71136,0.71103,0.71103,100800000.0
2005-04-08 03:29:00,0.71125,0.71147,0.71119,0.71142,109200000.0
2005-04-08 03:30:00,0.71115,0.71121,0.71099,0.71099,112799999.0
2005-04-08 03:31:00,0.71125,0.71145,0.71119,0.71136,109400000.0
2005-04-08 03:32:00,0.71113,0.71163,0.71102,0.71163,88900001.0
2005-04-08 03:33:00,0.71163,0.71163,0.71124,0.71124,64700001.0
2005-04-08 03:34:00,0.7117,0.71174,0.71124,0.7115,110400000.0
2005-04-08 03:35:00,0.71157,0.71157,0.71129,0.71135,83400000.0
2005-04-08 03:36:00,0.71139,0.71154,0.71125,0.71141,135500000.0
2005-04-08 03:37:00,0.71158,0.71171,0.71148,0.71164,108399999.0
2005-04-08 03:38:00,0.71143,0.71167,0.71141,0.71167,80300001.0
2005-04-08 03:39:00,0.71171,0.71173,0.7117,0.71172,57100000.0
2005-04-08 03:40:00,0.71163,0.71202,0.71151,0.7116,128299999.0
2005-04-08 03:41:00,0.71133,0.71169,0.71133,0.71152,93900000.0
2005-04-08 03:42:00,0.71175,0.71187,0.7115,0.71182,116600000.0
2005-04-08 03:43:00,0.7116,0.71166,0.71147,0.71148,133500003.0
2005-04-08 03:44:00,0.71166,0.71166,0.71146,0.71146,154600000.0
2005-04-08 03:45:00,0.71149,0.71178,0.7114,0.71172,102899999.0
2005-04-08 03:46:00,0.71162,0.71187,0.71151,0.71169,80500000.0
2005-04-08 03:47:00,0.7115,0.71174,0.7115,0.71173,138900001.0
2005-04-08 03:48:00,0.7117,0.71187,0.71148,0.71183,141099996.0
2005-04-08 03:49:00,0.7119,0.71193,0.7115,0.7115,75800000.0
2005-04-08 03:50:00,0.71163,0.71179,0.71163,0.71174,74000002.0
2005-04-08 03:51:00,0.71179,0.71181,0.71157,0.71157,158099998.0
2005-04-08 03:52:00,0.71178,0.71187,0.71147,0.71147,147900000.0
2005-04-08 03:53:00,0.71143,0.71173,0.71143,0.71171,57600000.0
2005-04-08 03:54:00,0.71168,0.71204,0.71165,0.71204,174000005.0
2005-04-08 03:55:00,0.7118,0.71181,0.71157,0.7117,88299998.0
2005-04-08 03:56:00,0.71186,0.71197,0.71135,0.71135,107900000.0
2005-04-08 03:57:00,0.71197,0.71202,0.71161,0.7118,186800000.0
2005-04-08 03:58:00,0.71181,0.71209,0.71159,0.71209,198200000.0
2005-04-08 03:59:00,0.71178,0.71218,0.71178,0.71198,89200000.0
2005-04-08 04:00:00,0.71199,0.71214,0.71172,0.71193,100200000.0
2005-04-08 04:01:00,0.71182,0.71206,0.71171,0.71188,54300000.0
2005-04-08 04:02:00,0.7118,0.71216,0.7118,0.71201,104399998.0
2005-04-08 04:03:00,0.71212,0.71228,0.71198,0.71198,143299999.0
2005-04-08 04:04:00,0.71236,0.71237,0.71194,0.71203,128999997.0
2005-04-08 04:05:00,0.71201,0.71222,0.71201,0.71211,82100000.0
2005-04-08 04:06:00,0.71225,0.71227,0.71206,0.71227,152699999.0
2005-04-08 04:07:00,0.71225,0.71229,0.71214,0.71227,81200001.0
2005-04-08 04:08:00,0.71235,0.71239,0.71222,0.71225,57299999.0
2005-04-08 04:09:00,0.71223,0.71244,0.71212,0.71222,59100000.0
2005-04-08 04:10:00,0.71211,0.71245,0.71205,0.71224,87799999.0
2005-04-08 04:11:00,0.71227,0.71229,0.71215,0.71227,114300000.0
2005-04-08 04:12:00,0.71233,0.71246,0.71224,0.71228,73600000.0
2005-04-08 04:13:00,0.71222,0.7125,0.71221,0.71243,162499999.0
2005-04-08 04:14:00,0.71248,0.71248,0.71217,0.71217,80500000.0
2005-04-08 04:15:00,0.7122,0.71256,0.71209,0.71254,90800000.0
2005-04-08 04:16:00,0.71232,0.71254,0.71223,0.71237,133100001.0
2005-04-08 04:17:00,0.71239,0.71272,0.71227,0.7127,160599999.0
2005-04-08 04:18:00,0.71252,0.7126,0.71232,0.71248,144600001.0
2005-04-08 04:19:00,0.71274,0.71274,0.71234,0.71246,78300000.0
2005-04-08 04:20:00,0.71251,0.71287,0.71251,0.7127,46700001.0
2005-04-08 04:21:00,0.71262,0.7127,0.71231,0.71231,135399999.0
2005-04-08 04:22:00,0.71241,0.71292,0.71241,0.7126,153599999.0
2005-04-08 04:23:00,0.71269,0.71276,0.71249,0.71265,177899999.0
2005-04-08 04:24:00,0.71241,0.71262,0.71239,0.71247,101600000.0
2005-04-08 04:25:00,0.7125,0.71281,0.71244,0.71244,90900001.0
2005-04-08 04:26:00,0.71241,0.71258,0.71212,0.7125,117499999.0
2005-04-08 04:27:00,0.71254,0.71261,0.71235,0.71241,83500000.0
2005-04-08 04:28:00,0.71239,0.71256,0.71223,0.71247,127399995.0
2005-04-08 04:29:00,0.71262,0.71265,0.7125,0.71263,103500000.0
2005-04-08 04:30:00,0.71272,0.71272,0.71229,0.71252,99600000.0
2005-04-08 04:31:00,0.7125,0.71259,0.71225,0.71249,109100000.0
2005-04-08 04:32:00,0.71277,0.71288,0.71216,0.71216,134400000.0
2005-04-08 04:33:00,0.71234,0.71253,0.71223,0.71229,104399997.0
2005-04-08 04:34:00,0.71238,0.71258,0.71225,0.71228,84000001.0
2005-04-08 04:35:00,0.71245,0.71256,0.71234,0.71245,113699999.0
2005-04-08 04:36:00,0.71229,0.71239,0.71211,0.71232,112900000.0
2005-04-08 04:37:00,0.71243,0.71246,0.71217,0.71223,147699999.0
2005-04-08 04:38:00,0.71219,0.71239,0.71219,0.71239,88600000.0
2005-04-08 04:39:00,0.71229,0.71238,0.71216,0.71222,64800000.0
2005-04-08 04:40:00,0.71239,0.71244,0.71214,0.71216,92999999.0
2005-04-08 04:41:00,0.71262,0.71268,0.71234,0.7125,145900003.0
2005-04-08 04:42:00,0.7124,0.7124,0.71217,0.7123,112100002.0
2005-04-08 04:43:00,0.71231,0.71238,0.71222,0.71222,134899999.0
2005-04-08 04:44:00,0.71254,0.71254,0.71207,0.71226,124799999.0
2005-04-08 04:45:00,0.71222,0.71239,0.7122,0.71228,102700001.0
2005-04-08 04:46:00,0.71217,0.7124,0.71205,0.71216,142500000.0
2005-04-08 04:47:00,0.71198,0.71237,0.71196,0.71223,108399999.0
2005-04-08 04:48:00,0.71204,0.71226,0.71201,0.7122,110999999.0
2005-04-08 04:49:00,0.71216,0.71234,0.712,0.7121,112299998.0
2005-04-08 04:50:00,0.71227,0.71231,0.71208,0.71223,109900000.0
2005-04-08 04:51:00,0.71242,0.71242,0.71206,0.71217,42400000.0
2005-04-08 04:52:00,0.71223,0.71234,0.71214,0.71234,87200001.0
2005-04-08 04:53:00,0.71222,0.71241,0.71217,0.71237,105700000.0
2005-04-08 04:54:00,0.71243,0.71262,0.71243,0.71262,37500000.0
2005-04-08 04:55:00,0.71234,0.71235,0.71221,0.71235,58800000.0
2005-04-08 04:56:00,0.71228,0.7124,0.71218,0.7123,97299998.0
2005-04-08 04:57:00,0.71243,0.71244,0.71216,0.71236,108600001.0
2005-04-08 04:58:00,0.71208,0.71243,0.71205,0.71205,93800000.0
2005-04-08 04:59:00,0.71227,0.71244,0.71227,0.71241,83800001.0
2005-04-08 05:00:00,0.71226,0.71232,0.7121,0.71228,122599999.0
2005-04-08 05:01:00,0.71211,0.71239,0.71211,0.71228,62200000.0
2005-04-08 05:02:00,0.71222,0.71243,0.71213,0.71225,105600000.0
2005-04-08 05:03:00,0.71256,0.71256,0.71217,0.71217,77899999.0
2005-04-08 05:04:00,0.71227,0.71262,0.71213,0.71244,101400000.0
2005-04-08 05:05:00,0.71224,0.71228,0.71205,0.71214,51800000.0
2005-04-08 05:06:00,0.71211,0.71231,0.71203,0.71203,97299997.0
2005-04-08 05:07:00,0.71237,0.71249,0.7119,0.7119,79399999.0
2005-04-08 05:08:00,0.712,0.71221,0.71198,0.71205,117100000.0
2005-04-08 05:09:00,0.71188,0.71228,0.71188,0.71224,100700000.0
2005-04-08 05:10:00,0.71229,0.71234,0.71202,0.71221,116200000.0
2005-04-08 05:11:00,0.71219,0.71235,0.71202,0.71213,125299998.0
2005-04-08 05:12:00,0.71223,0.71231,0.71189,0.71189,71600000.0
2005-04-08 05:13:00,0.7121,0.71246,0.71209,0.71228,75499999.0
2005-04-08 05:14:00,0.71196,0.71236,0.7119,0.71236,69699999.0
2005-04-08 05:15:00,0.71188,0.71229,0.71182,0.7121,129999999.0
2005-04-08 05:16:00,0.71184,0.71245,0.71184,0.71215,93900002.0
2005-04-08 05:17:00,0.71214,0.71236,0.71213,0.71236,76900000.0
2005-04-08 05:18:00,0.71235,0.71235,0.71207,0.71222,94600001.0
2005-04-08 05:19:00,0.71215,0.71243,0.71202,0.71225,117400000.0
2005-04-08 05:20:00,0.71216,0.71229,0.712,0.71211,72500000.0
2005-04-08 05:21:00,0.71204,0.71238,0.71203,0.7123,76600000.0
2005-04-08 05:22:00,0.71233,0.7125,0.71218,0.71245,98900001.0
2005-04-08 05:23:00,0.71239,0.71239,0.71217,0.71217,45900000.0
2005-04-08 05:24:00,0.71228,0.71237,0.7121,0.71237,91899999.0
2005-04-08 05:25:00,0.71234,0.71249,0.71217,0.71224,143900000.0
2005-04-08 05:26:00,0.71226,0.71233,0.7119,0.712,106400002.0
2005-04-08 05:27:00,0.71221,0.71221,0.71187,0.71197,68500000.0
2005-04-08 05:28:00,0.7122,0.7122,0.71192,0.71211,93099998.0
2005-04-08 05:29:00,0.71196,0.71229,0.71187,0.71213,144499999.0
2005-04-08 05:30:00,0.71203,0.71221,0.71199,0.71215,124900000.0
2005-04-08 05:31:00,0.71239,0.71253,0.71205,0.71212,70600000.0
2005-04-08 05:32:00,0.71204,0.7123,0.71192,0.71214,92600000.0
2005-04-08 05:33:00,0.71224,0.71243,0.71218,0.7124,180500001.0
2005-04-08 05:34:00,0.71251,0.71251,0.71227,0.71249,156599999.0
2005-04-08 05:35:00,0.71226,0.71235,0.71219,0.71219,119299999.0
2005-04-08 05:36:00,0.71213,0.71237,0.71198,0.71217,63800000.0
2005-04-08 05:37:00,0.71196,0.71231,0.71188,0.71218,169099998.0
2005-04-08 05:38:00,0.71237,0.71241,0.71204,0.71205,77099999.0
2005-04-08 05:39:00,0.71212,0.71232,0.71202,0.71204,125000000.0
2005-04-08 05:40:00,0.71227,0.7123,0.71212,0.71212,130100000.0
2005-04-08 05:41:00,0.71222,0.71233,0.71213,0.71213,119600002.0
2005-04-08 05:42:00,0.7121,0.71225,0.71192,0.71225,119000001.0
2005-04-08 05:43:00,0.71236,0.71241,0.71209,0.71235,138800002.0
2005-04-08 05:44:00,0.71229,0.71235,0.71196,0.71197,109800002.0
2005-04-08 05:45:00,0.71197,0.71233,0.71197,0.71216,117299998.0
2005-04-08 05:46:00,0.71196,0.71243,0.71194,0.71224,110300001.0
2005-04-08 05:47:00,0.71235,0.71244,0.7122,0.71239,87799999.0
2005-04-08 05:48:00,0.71258,0.71258,0.71222,0.71222,172099997.0
2005-04-08 05:49:00,0.71215,0.71238,0.71195,0.71208,160199998.0
2005-04-08 05:50:00,0.71208,0.71232,0.71204,0.71204,106100001.0
2005-04-08 05:51:00,0.71213,0.7123,0.71183,0.7123,101799999.0
2005-04-08 05:52:00,0.71231,0.71236,0.71205,0.7122,174300005.0
2005-04-08 05:53:00,0.71231,0.71232,0.71209,0.71214,82500000.0
2005-04-08 05:54:00,0.71195,0.71233,0.71188,0.71224,111299999.0
2005-04-08 05:55:00,0.7123,0.71232,0.71205,0.71221,88099999.0
2005-04-08 05:56:00,0.71222,0.71236,0.71209,0.71232,79000000.0
2005-04-08 05:57:00,0.71215,0.71236,0.71199,0.71207,72399999.0
2005-04-08 05:58:00,0.71226,0.71242,0.71222,0.71225,66799999.0
2005-04-08 05:59:00,0.71215,0.7123,0.7119,0.7123,80800001.0
2005-04-08 06:00:00,0.7122,0.7123,0.71203,0.71228,91900002.0
2005-04-08 06:01:00,0.71231,0.71237,0.71207,0.71207,71399999.0
2005-04-08 06:02:00,0.7124,0.7124,0.71186,0.71198,88800000.0
2005-04-08 06:03:00,0.71204,0.71227,0.71196,0.712,153399997.0
2005-04-08 06:04:00,0.71228,0.71231,0.71212,0.71212,115800000.0
2005-04-08 06:05:00,0.71226,0.71237,0.71202,0.71202,119900000.0
2005-04-08 06:06:00,0.71213,0.71228,0.71209,0.71215,89700001.0
2005-04-08 06:07:00,0.71234,0.7124,0.71214,0.71224,100800000.0
2005-04-08 06:08:00,0.71222,0.71238,0.71215,0.71223,86800001.0
2005-04-08 06:09:00,0.71219,0.71234,0.71194,0.71207,102100001.0
2005-04-08 06:10:00,0.71227,0.71243,0.71211,0.71218,58900000.0
2005-04-08 06:11:00,0.71247,0.71247,0.71197,0.71197,48000000.0
2005-04-08 06:12:00,0.71215,0.71236,0.7121,0.71219,97600000.0
2005-04-08 06:13:00,0.71195,0.7123,0.71194,0.71228,110500002.0
2005-04-08 06:14:00,0.71229,0.71235,0.71212,0.71222,48600000.0
2005-04-08 06:15:00,0.71226,0.71226,0.71203,0.71224,64099999.0
2005-04-08 06:16:00,0.71231,0.71244,0.71215,0.71243,179599999.0
2005-04-08 06:17:00,0.71231,0.71231,0.71196,0.7121,94100000.0
2005-04-08 06:18:00,0.71226,0.71236,0.71218,0.71219,134300000.0
2005-04-08 06:19:00,0.71232,0.71232,0.71194,0.71194,182600001.0
2005-04-08 06:20:00,0.71233,0.71237,0.71198,0.71198,141499999.0
2005-04-08 06:21:00,0.7121,0.71231,0.71209,0.71222,77300000.0
2005-04-08 06:22:00,0.71226,0.71226,0.71211,0.71217,74500000.0
2005-04-08 06:23:00,0.71251,0.71251,0.712,0.71219,118199999.0
2005-04-08 06:24:00,0.71234,0.71234,0.7119,0.71197,108499999.0
2005-04-08 06:25:00,0.71207,0.71233,0.71206,0.71233,72200000.0
2005-04-08 06:26:00,0.71238,0.71248,0.71215,0.71228,175099999.0
2005-04-08 06:27:00,0.71225,0.71246,0.71217,0.71238,130900001.0
2005-04-08 06:28:00,0.71226,0.71238,0.71217,0.71222,65799998.0
2005-04-08 06:29:00,0.71227,0.71233,0.71212,0.71225,110799999.0
2005-04-08 06:30:00,0.71218,0.71237,0.71215,0.71237,94299999.0
2005-04-08 06:31:00,0.71229,0.71236,0.71214,0.71236,111699999.0
2005-04-08 06:32:00,0.71247,0.71247,0.71196,0.71217,126400001.0
2005-04-08 06:33:00,0.71209,0.71239,0.71209,0.71239,68100000.0
2005-04-08 06:34:00,0.71242,0.71248,0.71203,0.71217,136500001.0
2005-04-08 06:35:00,0.71188,0.71198,0.71176,0.71193,123300000.0
2005-04-08 06:36:00,0.71199,0.71212,0.71192,0.71203,102999999.0
2005-04-08 06:37:00,0.71196,0.71224,0.71192,0.71224,86100000.0
2005-04-08 06:38:00,0.71222,0.71224,0.71192,0.71211,112099998.0
2005-04-08 06:39:00,0.71231,0.71231,0.71179,0.71179,94599999.0
2005-04-08 06:40:00,0.71212,0.71222,0.71195,0.71207,78499999.0
2005-04-08 06:41:00,0.71198,0.71234,0.71198,0.71234,69700000.0
2005-04-08 06:42:00,0.71173,0.71241,0.71173,0.71241,85400000.0
2005-04-08 06:43:00,0.71228,0.71228,0.71185,0.71217,73500001.0
2005-04-08 06:44:00,0.71223,0.71232,0.71198,0.71219,109300002.0
2005-04-08 06:45:00,0.71233,0.71241,0.71209,0.71241,138800003.0
2005-04-08 06:46:00,0.71248,0.71248,0.71206,0.71235,74299999.0
2005-04-08 06:47:00,0.71219,0.71236,0.71204,0.71225,61300000.0
2005-04-08 06:48:00,0.71263,0.71284,0.71216,0.71233,139200000.0
2005-04-08 06:49:00,0.71238,0.71248,0.71221,0.7123,138899999.0
2005-04-08 06:50:00,0.7123,0.71254,0.71217,0.71217,119600000.0
2005-04-08 06:51:00,0.71224,0.71251,0.71221,0.71234,80300000.0
2005-04-08 06:52:00,0.71237,0.71244,0.71223,0.71237,136899998.0
2005-04-08 06:53:00,0.71221,0.71259,0.71214,0.71229,116600000.0
2005-04-08 06:54:00,0.71231,0.71265,0.71223,0.71263,113000001.0
2005-04-08 06:55:00,0.71236,0.71252,0.71216,0.71241,98500000.0
2005-04-08 06:56:00,0.71266,0.71266,0.71202,0.71207,85200001.0
2005-04-08 06:57:00,0.71215,0.71251,0.71201,0.71251,90900001.0
2005-04-08 06:58:00,0.71234,0.7125,0.71217,0.71231,100400001.0
2005-04-08 06:59:00,0.71227,0.71245,0.71218,0.71235,139399999.0
2005-04-08 07:00:00,0.71211,0.7124,0.71195,0.7124,62200000.0
2005-04-08 07:01:00,0.71225,0.71235,0.71209,0.71218,125800000.0
2005-04-08 07:02:00,0.71199,0.71223,0.71188,0.71212,111400001.0
2005-04-08 07:03:00,0.7122,0.71231,0.71201,0.71217,94400002.0
2005-04-08 07:04:00,0.71193,0.71235,0.71184,0.71227,168000001.0
2005-04-08 07:05:00,0.71207,0.7122,0.71199,0.71213,82999999.0
2005-04-08 07:06:00,0.71214,0.71215,0.7119,0.7119,128299997.0
2005-04-08 07:07:00,0.71203,0.71227,0.71192,0.71218,105200001.0
2005-04-08 07:08:00,0.7121,0.71242,0.71209,0.71215,121100002.0
2005-04-08 07:09:00,0.71217,0.71227,0.71206,0.71213,97000000.0
2005-04-08 07:10:00,0.71229,0.71231,0.71218,0.71218,67499999.0
2005-04-08 07:11:00,0.71225,0.71237,0.71185,0.71222,122000001.0
2005-04-08 07:12:00,0.71207,0.71238,0.71195,0.71227,95199999.0
2005-04-08 07:13:00,0.71252,0.71252,0.71211,0.71211,45000000.0
2005-04-08 07:14:00,0.71209,0.71225,0.71193,0.71225,101499999.0
2005-04-08 07:15:00,0.7123,0.71237,0.71187,0.71206,139199999.0
2005-04-08 07:16:00,0.71221,0.71228,0.71203,0.71208,124400000.0
2005-04-08 07:17:00,0.71215,0.71233,0.71203,0.71214,104000002.0
2005-04-08 07:18:00,0.71199,0.71217,0.71195,0.71217,155500000.0
2005-04-08 07:19:00,0.71227,0.71227,0.71205,0.71212,117600000.0
2005-04-08 07:20:00,0.71191,0.71219,0.71185,0.71198,121800000.0
2005-04-08 07:21:00,0.71209,0.71225,0.71197,0.71207,107500000.0
2005-04-08 07:22:00,0.71206,0.71219,0.712,0.71214,181600000.0
2005-04-08 07:23:00,0.71205,0.71215,0.71192,0.71214,104100001.0
2005-04-08 07:24:00,0.712,0.71225,0.712,0.71223,49700000.0
2005-04-08 07:25:00,0.71208,0.71234,0.71192,0.7122,100500000.0
2005-04-08 07:26:00,0.71204,0.7122,0.71189,0.71205,90600000.0
2005-04-08 07:27:00,0.71201,0.71222,0.71197,0.7122,53999999.0
2005-04-08 07:28:00,0.71227,0.7124,0.71209,0.71212,112000001.0
2005-04-08 07:29:00,0.71202,0.71233,0.71201,0.71228,148999999.0
2005-04-08 07:30:00,0.71237,0.71244,0.71191,0.71244,168000004.0
2005-04-08 07:31:00,0.71213,0.71236,0.71208,0.71233,137300001.0
2005-04-08 07:32:00,0.71218,0.7125,0.71205,0.71215,82900000.0
2005-04-08 07:33:00,0.71193,0.7124,0.71186,0.71238,68300000.0
2005-04-08 07:34:00,0.71211,0.71241,0.7121,0.71241,113600000.0
2005-04-08 07:35:00,0.71213,0.7125,0.71213,0.71234,130700000.0
2005-04-08 07:36:00,0.71236,0.71243,0.71216,0.71233,60900000.0
2005-04-08 07:37:00,0.71195,0.71212,0.71164,0.71207,75500000.0
2005-04-08 07:38:00,0.71218,0.71231,0.71207,0.71211,94099999.0
2005-04-08 07:39:00,0.71188,0.7123,0.71186,0.7123,84200000.0
2005-04-08 07:40:00,0.71214,0.71235,0.71197,0.71198,132400002.0
2005-04-08 07:41:00,0.7121,0.71233,0.71186,0.71199,76400001.0
2005-04-08 07:42:00,0.71216,0.71224,0.71186,0.7121,101899999.0
2005-04-08 07:43:00,0.71219,0.71219,0.71175,0.71175,133599999.0
2005-04-08 07:44:00,0.71196,0.71206,0.71185,0.71205,92599999.0
2005-04-08 07:45:00,0.71196,0.71223,0.71188,0.712,148799999.0
2005-04-08 07:46:00,0.71197,0.71216,0.71194,0.71215,101199999.0
2005-04-08 07:47:00,0.71182,0.71207,0.71162,0.71162,139000001.0
2005-04-08 07:48:00,0.71211,0.71229,0.71187,0.7121,105199999.0
2005-04-08 07:49:00,0.71217,0.71229,0.71184,0.71201,118699999.0
2005-04-08 07:50:00,0.71198,0.7121,0.71191,0.71196,89799999.0
2005-04-08 07:51:00,0.71207,0.71214,0.71179,0.71189,156699998.0
2005-04-08 07:52:00,0.71193,0.71229,0.71184,0.71222,119299999.0
2005-04-08 07:53:00,0.71208,0.71232,0.71205,0.71205,100299999.0
2005-04-08 07:54:00,0.71213,0.71228,0.71193,0.71193,79300001.0
2005-04-08 07:55:00,0.71221,0.71248,0.71221,0.71247,101200000.0
2005-04-08 07:56:00,0.71234,0.71238,0.7119,0.7119,99600001.0
2005-04-08 07:57:00,0.71224,0.71234,0.71204,0.71217,60600000.0
2005-04-08 07:58:00,0.71199,0.71199,0.71171,0.71177,41800000.0
2005-04-08 07:59:00,0.712,0.71204,0.71168,0.71192,142399998.0
2005-04-08 08:00:00,0.71191,0.71207,0.71161,0.71172,93299999.0
2005-04-08 08:01:00,0.71216,0.71216,0.71181,0.7119,104599998.0
2005-04-08 08:02:00,0.71198,0.71199,0.71172,0.7118,71200000.0
2005-04-08 08:03:00,0.71182,0.7119,0.71161,0.71188,92300001.0
2005-04-08 08:04:00,0.7119,0.71205,0.71183,0.7119,168600000.0
2005-04-08 08:05:00,0.71198,0.712,0.71162,0.71162,91599999.0
2005-04-08 08:06:00,0.71187,0.71195,0.71158,0.7118,94200000.0
2005-04-08 08:07:00,0.71179,0.71199,0.71173,0.71184,154300002.0
2005-04-08 08:08:00,0.71201,0.71206,0.71174,0.71185,116299999.0
2005-04-08 08:09:00,0.71181,0.71199,0.71167,0.71168,146500000.0
2005-04-08 08:10:00,0.71172,0.71175,0.71156,0.71175,124199999.0
2005-04-08 08:11:00,0.71168,0.71182,0.71147,0.71175,90699998.0
2005-04-08 08:12:00,0.7119,0.7119,0.71153,0.71164,93000000.0
2005-04-08 08:13:00,0.71143,0.71168,0.71138,0.71168,136699998.0
2005-04-08 08:14:00,0.71162,0.7118,0.71151,0.71166,50300000.0
2005-04-08 08:15:00,0.71155,0.71197,0.71146,0.71181,83300001.0
2005-04-08 08:16:00,0.71168,0.71181,0.71151,0.71175,73400000.0
2005-04-08 08:17:00,0.71192,0.71194,0.71092,0.71095,140699999.0
2005-04-08 08:18:00,0.71106,0.71143,0.71078,0.71134,104400000.0
2005-04-08 08:19:00,0.71102,0.71145,0.71102,0.71141,146600003.0
2005-04-08 08:20:00,0.71141,0.71168,0.71126,0.71143,148300000.0
2005-04-08 08:21:00,0.71118,0.71168,0.71117,0.71157,108600002.0
2005-04-08 08:22:00,0.71155,0.71165,0.71119,0.71148,147000002.0
2005-04-08 08:23:00,0.71163,0.71194,0.71153,0.71182,48700001.0
2005-04-08 08:24:00,0.71191,0.71193,0.71154,0.71162,94800000.0
2005-04-08 08:25:00,0.71163,0.71178,0.71149,0.7117,61900001.0
2005-04-08 08:26:00,0.71138,0.71166,0.71138,0.71158,131700001.0
2005-04-08 08:27:00,0.71164,0.71172,0.71149,0.71157,129900001.0
2005-04-08 08:28:00,0.71175,0.71192,0.71168,0.71189,92999999.0
2005-04-08 08:29:00,0.71203,0.7121,0.71158,0.71171,92300001.0
2005-04-08 08:30:00,0.71172,0.71189,0.71162,0.71162,49300000.0
2005-04-08 08:31:00,0.71186,0.71196,0.71169,0.7118,150300003.0
2005-04-08 08:32:00,0.71189,0.71189,0.71169,0.7118,94100000.0
2005-04-08 08:33:00,0.71166,0.71199,0.71145,0.7117,113099999.0
2005-04-08 08:34:00,0.71164,0.71166,0.71142,0.71145,98500002.0
2005-04-08 08:35:00,0.71157,0.71163,0.71128,0.7113,121200001.0
2005-04-08 08:36:00,0.71133,0.7115,0.71116,0.71117,97900000.0
2005-04-08 08:37:00,0.71127,0.71137,0.71116,0.71118,142900000.0
2005-04-08 08:38:00,0.71116,0.71152,0.71115,0.71147,143700001.0
2005-04-08 08:39:00,0.71147,0.71156,0.71117,0.71117,81399999.0
2005-04-08 08:40:00,0.7115,0.7118,0.71141,0.7118,115899999.0
2005-04-08 08:41:00,0.71143,0.71175,0.71136,0.71136,100000000.0
2005-04-08 08:42:00,0.71146,0.71147,0.71131,0.71139,102399999.0
2005-04-08 08:43:00,0.71133,0.71196,0.71133,0.71183,134400000.0
2005-04-08 08:44:00,0.71173,0.71188,0.71159,0.71183,87899999.0
2005-04-08 08:45:00,0.71173,0.71181,0.71158,0.71168,89699999.0
2005-04-08 08:46:00,0.71182,0.71182,0.71158,0.7118,79500000.0
2005-04-08 08:47:00,0.71182,0.71182,0.71141,0.71145,54000000.0
2005-04-08 08:48:00,0.71178,0.71188,0.71145,0.71145,156700000.0
2005-04-08 08:49:00,0.71143,0.71171,0.71143,0.71154,73900000.0
2005-04-08 08:50:00,0.71152,0.7118,0.71142,0.7118,97200000.0
2005-04-08 08:51:00,0.71195,0.71195,0.71145,0.71163,93700000.0
2005-04-08 08:52:00,0.71158,0.71186,0.71145,0.71186,78700000.0
2005-04-08 08:53:00,0.71182,0.71182,0.71147,0.71166,94700002.0
2005-04-08 08:54:00,0.71155,0.71185,0.71151,0.7118,105300001.0
2005-04-08 08:55:00,0.71172,0.71179,0.71152,0.71164,60500000.0
2005-04-08 08:56:00,0.71144,0.71169,0.71136,0.71149,122100000.0
2005-04-08 08:57:00,0.71177,0.71177,0.71134,0.71134,173300002.0
2005-04-08 08:58:00,0.71152,0.7116,0.7113,0.71135,83500002.0
2005-04-08 08:59:00,0.71134,0.71149,0.71131,0.71145,118000000.0
2005-04-08 09:00:00,0.71123,0.71156,0.71122,0.71134,101300001.0
2005-04-08 09:01:00,0.71111,0.71145,0.71108,0.71145,89399999.0
2005-04-08 09:02:00,0.71131,0.71143,0.71123,0.71133,131000000.0
2005-04-08 09:03:00,0.71136,0.71141,0.71111,0.71135,87800000.0
2005-04-08 09:04:00,0.7112,0.71146,0.711,0.71146,137599999.0
2005-04-08 09:05:00,0.71126,0.71135,0.7112,0.71135,116999998.0
2005-04-08 09:06:00,0.71137,0.71148,0.71117,0.71148,77900000.0
2005-04-08 09:07:00,0.71122,0.71135,0.71105,0.71105,84900001.0
2005-04-08 09:08:00,0.71125,0.71136,0.71104,0.71122,122600000.0
2005-04-08 09:09:00,0.71119,0.7114,0.71111,0.71127,135099998.0
2005-04-08 09:10:00,0.71126,0.71144,0.71106,0.71125,97600000.0
2005-04-08 09:11:00,0.71118,0.7114,0.71117,0.71118,102700001.0
2005-04-08 09:12:00,0.71135,0.71175,0.71126,0.71168,127199998.0
2005-04-08 09:13:00,0.71154,0.71178,0.71132,0.71178,61400000.0
2005-04-08 09:14:00,0.71194,0.7121,0.71171,0.71201,138200001.0
2005-04-08 09:15:00,0.71209,0.71209,0.71173,0.7118,107499999.0
2005-04-08 09:16:00,0.7119,0.71208,0.71186,0.7119,122099999.0
2005-04-08 09:17:00,0.71189,0.71229,0.71189,0.71194,135700001.0
2005-04-08 09:18:00,0.71196,0.71223,0.71185,0.71185,101700000.0
2005-04-08 09:19:00,0.71186,0.71206,0.71184,0.7119,103900000.0
2005-04-08 09:20:00,0.7119,0.71203,0.71167,0.7118,82500001.0
2005-04-08 09:21:00,0.71183,0.71213,0.71172,0.71185,123499998.0
2005-04-08 09:22:00,0.71197,0.71213,0.71176,0.71195,117200001.0
2005-04-08 09:23:00,0.7119,0.71201,0.71185,0.71195,111899998.0
2005-04-08 09:24:00,0.71195,0.71212,0.71179,0.71181,112500000.0
2005-04-08 09:25:00,0.71208,0.7122,0.71175,0.71177,114700000.0
2005-04-08 09:26:00,0.71198,0.71202,0.71179,0.71191,44600000.0
2005-04-08 09:27:00,0.71198,0.71214,0.71187,0.71193,123399999.0
2005-04-08 09:28:00,0.7122,0.71222,0.71197,0.7121,100700000.0
2005-04-08 09:29:00,0.71204,0.71213,0.71192,0.71192,84800000.0
2005-04-08 09:30:00,0.7119,0.71205,0.71164,0.71182,146399998.0
2005-04-08 09:31:00,0.71211,0.71219,0.71179,0.712,123500000.0
2005-04-08 09:32:00,0.71202,0.71205,0.71174,0.7119,100500001.0
2005-04-08 09:33:00,0.71188,0.71204,0.71188,0.71201,78800000.0
2005-04-08 09:34:00,0.71199,0.71199,0.71168,0.71191,111399998.0
2005-04-08 09:35:00,0.71181,0.71198,0.71168,0.71168,113800000.0
2005-04-08 09:36:00,0.71153,0.71173,0.71129,0.71162,134600002.0
2005-04-08 09:37:00,0.71148,0.71188,0.71131,0.71178,77100001.0
2005-04-08 09:38:00,0.71173,0.71197,0.71156,0.71181,100400000.0
2005-04-08 09:39:00,0.7117,0.71199,0.71156,0.7118,176999996.0
2005-04-08 09:40:00,0.71175,0.7121,0.71175,0.71205,99200002.0
2005-04-08 09:41:00,0.71193,0.71205,0.71165,0.71176,90800000.0
2005-04-08 09:42:00,0.71196,0.71204,0.71169,0.71178,143699999.0
2005-04-08 09:43:00,0.71179,0.71209,0.71179,0.71179,73300000.0
2005-04-08 09:44:00,0.71179,0.71201,0.71178,0.7119,111000000.0
2005-04-08 09:45:00,0.71212,0.7122,0.71184,0.71195,78999999.0
2005-04-08 09:46:00,0.7119,0.7121,0.7118,0.7118,93200000.0
2005-04-08 09:47:00,0.7119,0.7122,0.7117,0.71189,94700000.0
2005-04-08 09:48:00,0.71197,0.71217,0.71191,0.71205,122099999.0
2005-04-08 09:49:00,0.71232,0.71239,0.71198,0.71206,103600000.0
2005-04-08 09:50:00,0.71216,0.71225,0.71192,0.71198,61400001.0
2005-04-08 09:51:00,0.71222,0.71225,0.71183,0.71202,104800000.0
2005-04-08 09:52:00,0.71212,0.71225,0.71189,0.71213,80500001.0
2005-04-08 09:53:00,0.71194,0.71219,0.71181,0.71202,131300001.0
2005-04-08 09:54:00,0.71196,0.7123,0.71191,0.71216,161700000.0
2005-04-08 09:55:00,0.71201,0.71224,0.71198,0.71216,137900001.0
2005-04-08 09:56:00,0.71227,0.71235,0.71188,0.7119,92500001.0
2005-04-08 09:57:00,0.71182,0.71227,0.71182,0.71226,94099998.0
2005-04-08 09:58:00,0.71232,0.7124,0.71193,0.7121,144299999.0
2005-04-08 09:59:00,0.71221,0.71232,0.712,0.71213,64500000.0
2005-04-08 10:00:00,0.71219,0.71226,0.71196,0.71209,98699997.0
2005-04-08 10:01:00,0.71222,0.71253,0.7122,0.71241,123899998.0
2005-04-08 10:02:00,0.7122,0.71258,0.7122,0.71234,117400002.0
2005-04-08 10:03:00,0.71239,0.71248,0.71222,0.71238,115000000.0
2005-04-08 10:04:00,0.71255,0.71264,0.71226,0.71247,115899999.0
2005-04-08 10:05:00,0.71248,0.71261,0.71214,0.71214,161699998.0
2005-04-08 10:06:00,0.71259,0.71262,0.71227,0.71243,82400000.0
2005-04-08 10:07:00,0.71243,0.71244,0.71211,0.71219,82199998.0
2005-04-08 10:08:00,0.71215,0.71249,0.71215,0.71232,85100000.0
2005-04-08 10:09:00,0.71226,0.7124,0.71201,0.7122,147999998.0
2005-04-08 10:10:00,0.71231,0.71243,0.71224,0.71243,85999999.0
2005-04-08 10:11:00,0.71235,0.71235,0.71221,0.71232,93699999.0
2005-04-08 10:12:00,0.71233,0.71246,0.71224,0.71231,65300000.0
2005-04-08 10:13:00,0.71239,0.7126,0.71233,0.71255,113399999.0
2005-04-08 10:14:00,0.71228,0.71255,0.71218,0.7125,148499996.0
2005-04-08 10:15:00,0.71256,0.71256,0.7122,0.71236,127899999.0
2005-04-08 10:16:00,0.71245,0.71249,0.71229,0.7124,137600001.0
2005-04-08 10:17:00,0.71224,0.71235,0.71222,0.71222,104900000.0
2005-04-08 10:18:00,0.7121,0.71253,0.71207,0.71236,95400001.0
2005-04-08 10:19:00,0.71216,0.71243,0.71216,0.71227,83600001.0
2005-04-08 10:20:00,0.7122,0.71239,0.71215,0.71215,58600000.0
2005-04-08 10:21:00,0.71223,0.71256,0.71221,0.71232,113300001.0
2005-04-08 10:22:00,0.71248,0.71266,0.71232,0.71232,104900000.0
2005-04-08 10:23:00,0.71244,0.71256,0.71232,0.71236,105400000.0
2005-04-08 10:24:00,0.71239,0.71261,0.71239,0.71247,84800001.0
2005-04-08 10:25:00,0.71247,0.71262,0.71242,0.71253,154300001.0
2005-04-08 10:26:00,0.7123,0.71261,0.7123,0.71249,84000001.0
2005-04-08 10:27:00,0.71244,0.7127,0.71239,0.7127,164999998.0
2005-04-08 10:28:00,0.71235,0.71253,0.71222,0.71225,102300001.0
2005-04-08 10:29:00,0.71259,0.71264,0.71236,0.71264,110199998.0
2005-04-08 10:30:00,0.71266,0.71272,0.71246,0.71246,58299999.0
2005-04-08 10:31:00,0.7123,0.71275,0.7122,0.71275,69300000.0
2005-04-08 10:32:00,0.7126,0.7126,0.71238,0.71238,47800001.0
2005-04-08 10:33:00,0.71249,0.71249,0.71236,0.71245,87500000.0
2005-04-08 10:34:00,0.71252,0.71254,0.71231,0.71248,130499998.0
2005-04-08 10:35:00,0.71238,0.71261,0.71227,0.71251,101300000.0
2005-04-08 10:36:00,0.71252,0.71269,0.71232,0.71242,83600000.0
2005-04-08 10:37:00,0.71242,0.71261,0.71223,0.71246,105399999.0
2005-04-08 10:38:00,0.7125,0.71264,0.71216,0.71218,177099999.0
2005-04-08 10:39:00,0.71212,0.71253,0.71212,0.71239,92699999.0
2005-04-08 10:40:00,0.71237,0.71265,0.71226,0.71265,55000000.0
2005-04-08 10:41:00,0.71235,0.71255,0.71235,0.71236,63700000.0
2005-04-08 10:42:00,0.71245,0.71261,0.71242,0.71257,91500000.0
2005-04-08 10:43:00,0.71269,0.71285,0.71259,0.71281,91599999.0
2005-04-08 10:44:00,0.71245,0.71246,0.71221,0.71221,122599999.0
2005-04-08 10:45:00,0.7125,0.71251,0.71236,0.71251,130900001.0
2005-04-08 10:46:00,0.71253,0.71253,0.71224,0.71227,70300000.0
2005-04-08 10:47:00,0.71227,0.71242,0.71215,0.7123,142300001.0
2005-04-08 10:48:00,0.71221,0.71251,0.71213,0.71229,153800000.0
2005-04-08 10:49:00,0.71241,0.71246,0.7121,0.7121,70200001.0
2005-04-08 10:50:00,0.71194,0.71238,0.7119,0.71228,97600002.0
2005-04-08 10:51:00,0.7124,0.71244,0.71163,0.7121,135200000.0
2005-04-08 10:52:00,0.71198,0.71229,0.71185,0.71228,116000001.0
2005-04-08 10:53:00,0.71206,0.71229,0.71179,0.71229,135100001.0
2005-04-08 10:54:00,0.71202,0.71221,0.71189,0.71216,78200000.0
2005-04-08 10:55:00,0.71234,0.71247,0.71228,0.71232,116499998.0
2005-04-08 10:56:00,0.71209,0.71243,0.71209,0.71217,142600002.0
2005-04-08 10:57:00,0.71212,0.71239,0.71201,0.71234,128599999.0
2005-04-08 10:58:00,0.71234,0.71234,0.71215,0.71216,88300000.0
2005-04-08 10:59:00,0.71223,0.71243,0.7121,0.71222,67700000.0
2005-04-08 11:00:00,0.71204,0.71218,0.71163,0.71207,84400000.0
2005-04-08 11:01:00,0.71217,0.71225,0.71182,0.71223,116399998.0
2005-04-08 11:02:00,0.71216,0.71248,0.71206,0.71248,123800001.0
2005-04-08 11:03:00,0.7122,0.71253,0.71209,0.71252,96999998.0
2005-04-08 11:04:00,0.71256,0.71257,0.71216,0.71239,147099999.0
2005-04-08 11:05:00,0.71233,0.71233,0.7122,0.71225,94500000.0
2005-04-08 11:06:00,0.7121,0.71231,0.71202,0.71226,113999998.0
2005-04-08 11:07:00,0.71224,0.71242,0.71219,0.7124,117300000.0
2005-04-08 11:08:00,0.71238,0.71245,0.71223,0.71229,83499999.0
2005-04-08 11:09:00,0.71229,0.71261,0.71229,0.71245,133600001.0
2005-04-08 11:10:00,0.71261,0.71283,0.71242,0.71277,103200000.0
2005-04-08 11:11:00,0.71239,0.7125,0.71232,0.71235,118999999.0
2005-04-08 11:12:00,0.7124,0.71246,0.71215,0.7123,98400000.0
2005-04-08 11:13:00,0.71242,0.71252,0.71227,0.71232,86099999.0
2005-04-08 11:14:00,0.71251,0.71276,0.71244,0.71275,180200003.0
2005-04-08 11:15:00,0.71254,0.71276,0.71248,0.71276,93600000.0
2005-04-08 11:16:00,0.71254,0.71261,0.71235,0.71256,112400000.0
2005-04-08 11:17:00,0.71256,0.7129,0.71253,0.71286,112300002.0
2005-04-08 11:18:00,0.7127,0.71278,0.71247,0.71268,101700000.0
2005-04-08 11:19:00,0.7127,0.71286,0.71255,0.71285,101099998.0
2005-04-08 11:20:00,0.71269,0.71277,0.71245,0.71253,191800003.0
2005-04-08 11:21:00,0.71253,0.71282,0.71245,0.71249,91800001.0
2005-04-08 11:22:00,0.71255,0.71255,0.71227,0.71237,97500000.0
2005-04-08 11:23:00,0.71267,0.71267,0.71228,0.71228,103800002.0
2005-04-08 11:24:00,0.71242,0.71269,0.71233,0.71248,139200002.0
2005-04-08 11:25:00,0.71246,0.7125,0.71205,0.71224,151100000.0
2005-04-08 11:26:00,0.71236,0.71245,0.71223,0.71223,92200000.0
2005-04-08 11:27:00,0.71238,0.7125,0.7122,0.7125,67100000.0
2005-04-08 11:28:00,0.71226,0.71245,0.71205,0.71206,126700001.0
2005-04-08 11:29:00,0.71223,0.71261,0.71222,0.71233,95200000.0
2005-04-08 11:30:00,0.71235,0.71241,0.71183,0.71205,91700000.0
2005-04-08 11:31:00,0.71209,0.71241,0.71197,0.712,149999999.0
2005-04-08 11:32:00,0.71201,0.71237,0.71201,0.71217,114900000.0
2005-04-08 11:33:00,0.71208,0.71228,0.71196,0.71217,104100001.0
2005-04-08 11:34:00,0.712,0.71219,0.71191,0.71213,94099998.0
2005-04-08 11:35:00,0.71237,0.71251,0.71184,0.71243,132299998.0
2005-04-08 11:36:00,0.71243,0.71246,0.71221,0.71231,40300000.0
2005-04-08 11:37:00,0.71225,0.71228,0.71208,0.71218,128400001.0
2005-04-08 11:38:00,0.71229,0.71241,0.71218,0.71241,146300001.0
2005-04-08 11:39:00,0.71234,0.71243,0.71223,0.71235,154000001.0
2005-04-08 11:40:00,0.71226,0.7126,0.71223,0.71255,64600000.0
2005-04-08 11:41:00,0.71233,0.71257,0.71224,0.71239,213999995.0
2005-04-08 11:42:00,0.7126,0.71273,0.71237,0.71253,111500001.0
2005-04-08 11:43:00,0.71247,0.71289,0.71247,0.71276,133600000.0
2005-04-08 11:44:00,0.71285,0.713,0.71274,0.71275,171999999.0
2005-04-08 11:45:00,0.71266,0.71288,0.71249,0.71275,80599999.0
2005-04-08 11:46:00,0.71298,0.71298,0.71279,0.71293,143600000.0
2005-04-08 11:47:00,0.71286,0.7129,0.71262,0.71277,116100001.0
2005-04-08 11:48:00,0.71256,0.71285,0.71251,0.71263,72699999.0
2005-04-08 11:49:00,0.71266,0.71292,0.71255,0.71255,134500000.0
2005-04-08 11:50:00,0.7126,0.71292,0.71251,0.71273,68800000.0
2005-04-08 11:51:00,0.71261,0.71274,0.71248,0.71257,85299999.0
2005-04-08 11:52:00,0.71237,0.7126,0.71225,0.71242,109300000.0
2005-04-08 11:53:00,0.71269,0.71269,0.71233,0.71256,74200001.0
2005-04-08 11:54:00,0.71272,0.71278,0.71245,0.71271,101999999.0
2005-04-08 11:55:00,0.71259,0.71277,0.71243,0.71261,142100002.0
2005-04-08 11:56:00,0.71279,0.71281,0.71249,0.71255,86900000.0
2005-04-08 11:57:00,0.71263,0.71279,0.71256,0.71259,78100000.0
2005-04-08 11:58:00,0.71263,0.71281,0.71257,0.71281,82600000.0
2005-04-08 11:59:00,0.71286,0.71286,0.7127,0.71275,55999999.0
2005-04-08 12:00:00,0.71271,0.71281,0.71246,0.71281,80499999.0
2005-04-08 12:01:00,0.71264,0.71283,0.7125,0.71283,129899999.0
2005-04-08 12:02:00,0.71276,0.71301,0.71261,0.71292,76500000.0
2005-04-08 12:03:00,0.71283,0.71317,0.71266,0.71316,115500002.0
2005-04-08 12:04:00,0.71303,0.71303,0.71256,0.71267,62099999.0
2005-04-08 12:05:00,0.71284,0.71295,0.71251,0.71279,104599999.0
2005-04-08 12:06:00,0.71272,0.71295,0.71255,0.7127,129199999.0
2005-04-08 12:07:00,0.71295,0.713,0.7127,0.71277,116700000.0
2005-04-08 12:08:00,0.71287,0.71289,0.71263,0.71266,67699999.0
2005-04-08 12:09:00,0.71299,0.71303,0.71266,0.71268,82600000.0
2005-04-08 12:10:00,0.71274,0.71301,0.71259,0.71301,84800000.0
2005-04-08 12:11:00,0.7129,0.71324,0.71282,0.71315,118800000.0
2005-04-08 12:12:00,0.71321,0.71336,0.71285,0.71304,114400000.0
2005-04-08 12:13:00,0.71309,0.71319,0.71294,0.71294,80300000.0
2005-04-08 12:14:00,0.71317,0.71319,0.71292,0.71294,160300000.0
2005-04-08 12:15:00,0.713,0.71328,0.713,0.71328,151500001.0
2005-04-08 12:16:00,0.71304,0.71329,0.71301,0.7131,94300002.0
2005-04-08 12:17:00,0.71306,0.71307,0.71272,0.71293,118300000.0
2005-04-08 12:18:00,0.71311,0.71345,0.71298,0.71307,119399999.0
2005-04-08 12:19:00,0.71315,0.71319,0.71303,0.71314,65200000.0
2005-04-08 12:20:00,0.71312,0.71326,0.71304,0.71324,89400001.0
2005-04-08 12:21:00,0.71281,0.71318,0.71281,0.71318,107200003.0
2005-04-08 12:22:00,0.71308,0.71339,0.71301,0.71335,153099999.0
2005-04-08 12:23:00,0.71305,0.71336,0.71302,0.7132,123099998.0
2005-04-08 12:24:00,0.71299,0.71327,0.71285,0.71319,125500000.0
2005-04-08 12:25:00,0.71327,0.71332,0.71275,0.71283,112499999.0
2005-04-08 12:26:00,0.71314,0.71318,0.71281,0.71295,173700003.0
2005-04-08 12:27:00,0.71318,0.71327,0.71312,0.71326,128899999.0
2005-04-08 12:28:00,0.71332,0.71333,0.71306,0.71308,109299999.0
2005-04-08 12:29:00,0.71315,0.71324,0.71289,0.71289,96099999.0
2005-04-08 12:30:00,0.71264,0.71308,0.71264,0.71302,95799999.0
2005-04-08 12:31:00,0.71327,0.71327,0.7128,0.7128,131299998.0
2005-04-08 12:32:00,0.71306,0.71319,0.71272,0.71319,140199999.0
2005-04-08 12:33:00,0.7132,0.71331,0.71293,0.71317,129200002.0
2005-04-08 12:34:00,0.71308,0.71326,0.71299,0.7131,118699999.0
2005-04-08 12:35:00,0.71307,0.71324,0.71282,0.71324,131500002.0
2005-04-08 12:36:00,0.713,0.71323,0.71291,0.71314,59200000.0
2005-04-08 12:37:00,0.71302,0.71329,0.71296,0.71296,92600000.0
2005-04-08 12:38:00,0.713,0.71301,0.71286,0.71297,59400001.0
2005-04-08 12:39:00,0.71277,0.71295,0.71268,0.71276,79300000.0
2005-04-08 12:40:00,0.71269,0.71305,0.71265,0.71305,105700000.0
2005-04-08 12:41:00,0.71263,0.71291,0.71251,0.71287,130299999.0
2005-04-08 12:42:00,0.713,0.71309,0.7129,0.71298,125300000.0
2005-04-08 12:43:00,0.71308,0.71315,0.71248,0.71263,87700000.0
2005-04-08 12:44:00,0.71295,0.71295,0.71265,0.71287,179100000.0
2005-04-08 12:45:00,0.71306,0.71318,0.71293,0.71293,89799998.0
2005-04-08 12:46:00,0.71314,0.71324,0.7127,0.71296,92500000.0
2005-04-08 12:47:00,0.71315,0.71321,0.71298,0.71309,86600000.0
2005-04-08 12:48:00,0.71333,0.71343,0.71315,0.71341,90100001.0
2005-04-08 12:49:00,0.71332,0.71337,0.71285,0.71285,123199999.0
2005-04-08 12:50:00,0.71295,0.71308,0.71289,0.71289,123199999.0
2005-04-08 12:51:00,0.713,0.7131,0.71275,0.71275,95900000.0
2005-04-08 12:52:00,0.71263,0.71303,0.71263,0.71285,137900002.0
2005-04-08 12:53:00,0.71272,0.71295,0.71272,0.71295,113499997.0
2005-04-08 12:54:00,0.71288,0.71288,0.71251,0.71256,90900000.0
2005-04-08 12:55:00,0.71249,0.71302,0.71249,0.71282,173500001.0
2005-04-08 12:56:00,0.71268,0.71291,0.71264,0.71278,105399999.0
2005-04-08 12:57:00,0.71266,0.71294,0.71266,0.71273,139600002.0
2005-04-08 12:58:00,0.71263,0.7128,0.7126,0.71278,63099999.0
2005-04-08 12:59:00,0.71283,0.71297,0.71265,0.71277,97499999.0
2005-04-08 13:00:00,0.71284,0.71284,0.71254,0.7127,106000002.0
2005-04-08 13:01:00,0.71267,0.7129,0.71256,0.71286,94199998.0
2005-04-08 13:02:00,0.71273,0.71289,0.71264,0.71269,119499998.0
2005-04-08 13:03:00,0.71276,0.71297,0.71269,0.71283,115400000.0
2005-04-08 13:04:00,0.71279,0.71279,0.71258,0.71274,68999999.0
2005-04-08 13:05:00,0.7128,0.71291,0.7127,0.71282,88599999.0
2005-04-08 13:06:00,0.71282,0.71294,0.71268,0.71287,53600000.0
2005-04-08 13:07:00,0.71262,0.71291,0.71262,0.71288,79800000.0
2005-04-08 13:08:00,0.71253,0.71287,0.71253,0.71259,69800000.0
2005-04-08 13:09:00,0.71278,0.71287,0.71258,0.71258,74300000.0
2005-04-08 13:10:00,0.71257,0.71288,0.71257,0.71276,125299998.0
2005-04-08 13:11:00,0.7127,0.71297,0.7127,0.71271,66000000.0
2005-04-08 13:12:00,0.71256,0.713,0.71256,0.71273,90100000.0
2005-04-08 13:13:00,0.71247,0.71285,0.71244,0.71285,95700001.0
2005-04-08 13:14:00,0.71302,0.71302,0.7127,0.7127,50199999.0
2005-04-08 13:15:00,0.71271,0.71301,0.71267,0.71283,111100000.0
2005-04-08 13:16:00,0.71259,0.71286,0.71251,0.7126,79600000.0
2005-04-08 13:17:00,0.71271,0.71291,0.71265,0.71273,137999999.0
2005-04-08 13:18:00,0.71265,0.71288,0.71259,0.71259,134199997.0
2005-04-08 13:19:00,0.71259,0.71313,0.71258,0.71285,126999999.0
2005-04-08 13:20:00,0.71291,0.71307,0.71278,0.71293,99900001.0
2005-04-08 13:21:00,0.71286,0.7131,0.71269,0.71294,57700000.0
2005-04-08 13:22:00,0.71271,0.71307,0.71264,0.71302,75500000.0
2005-04-08 13:23:00,0.71308,0.71326,0.7129,0.71318,162799998.0
2005-04-08 13:24:00,0.71299,0.71308,0.71273,0.71273,108499999.0
2005-04-08 13:25:00,0.71301,0.71306,0.71266,0.71293,130999999.0
2005-04-08 13:26:00,0.71246,0.71302,0.71246,0.7129,67400000.0
2005-04-08 13:27:00,0.71264,0.7129,0.71264,0.71278,107499998.0
2005-04-08 13:28:00,0.71287,0.71304,0.71287,0.71293,57500000.0
2005-04-08 13:29:00,0.71281,0.71318,0.71275,0.71287,123700003.0
2005-04-08 13:30:00,0.71263,0.71305,0.71263,0.71305,129100000.0
2005-04-08 13:31:00,0.71278,0.7131,0.71278,0.71293,54199999.0
2005-04-08 13:32:00,0.71282,0.71285,0.71255,0.7127,84600001.0
2005-04-08 13:33:00,0.71269,0.71285,0.71269,0.71285,60299999.0
2005-04-08 13:34:00,0.71266,0.71283,0.7126,0.71265,129900003.0
2005-04-08 13:35:00,0.71256,0.71273,0.71222,0.71228,101100000.0
2005-04-08 13:36:00,0.71259,0.71285,0.71241,0.71266,148599999.0
2005-04-08 13:37:00,0.71291,0.71299,0.71253,0.71274,69699999.0
2005-04-08 13:38:00,0.71247,0.71287,0.71239,0.71264,120100002.0
2005-04-08 13:39:00,0.71261,0.71293,0.71258,0.7129,89099998.0
2005-04-08 13:40:00,0.71286,0.71304,0.71278,0.71304,95100000.0
2005-04-08 13:41:00,0.71297,0.7132,0.71267,0.71309,127899998.0
2005-04-08 13:42:00,0.71304,0.71311,0.71269,0.71269,103600000.0
2005-04-08 13:43:00,0.7126,0.71296,0.7126,0.71291,38700000.0
2005-04-08 13:44:00,0.71283,0.71287,0.71248,0.71277,110900000.0
2005-04-08 13:45:00,0.71267,0.71296,0.71261,0.71287,79900000.0
2005-04-08 13:46:00,0.71308,0.71324,0.71289,0.71304,79000001.0
2005-04-08 13:47:00,0.71322,0.71325,0.71303,0.71317,83700000.0
2005-04-08 13:48:00,0.71321,0.71325,0.71293,0.71305,95200000.0
2005-04-08 13:49:00,0.71316,0.71319,0.71295,0.71316,144599998.0
2005-04-08 13:50:00,0.71318,0.71331,0.71306,0.71311,99599999.0
2005-04-08 13:51:00,0.71299,0.71334,0.71299,0.71313,89299999.0
2005-04-08 13:52:00,0.71298,0.71323,0.71277,0.71296,101999998.0
2005-04-08 13:53:00,0.71318,0.71329,0.71291,0.71293,92800000.0
2005-04-08 13:54:00,0.71293,0.71307,0.71262,0.71262,53200000.0
2005-04-08 13:55:00,0.71307,0.71307,0.71279,0.71297,131600000.0
2005-04-08 13:56:00,0.7133,0.71338,0.7126,0.7126,89200002.0
2005-04-08 13:57:00,0.71302,0.71311,0.71276,0.71303,129500001.0
2005-04-08 13:58:00,0.71321,0.71325,0.71298,0.71309,72000000.0
2005-04-08 13:59:00,0.71331,0.71333,0.71291,0.713,81199999.0
2005-04-08 14:00:00,0.71297,0.71316,0.71254,0.71287,173199997.0
2005-04-08 14:01:00,0.71284,0.71284,0.7123,0.71261,80400000.0
2005-04-08 14:02:00,0.7129,0.7129,0.7127,0.7127,109499999.0
2005-04-08 14:03:00,0.71289,0.71297,0.71274,0.71278,102000000.0
2005-04-08 14:04:00,0.71265,0.71271,0.71236,0.71262,78000000.0
2005-04-08 14:05:00,0.71242,0.71262,0.71223,0.7123,84400002.0
2005-04-08 14:06:00,0.71242,0.71244,0.71222,0.7124,125200002.0
2005-04-08 14:07:00,0.71251,0.71258,0.71236,0.71256,109199998.0
2005-04-08 14:08:00,0.7123,0.71249,0.71194,0.71224,95900000.0
2005-04-08 14:09:00,0.71227,0.71235,0.71208,0.71222,109200001.0
2005-04-08 14:10:00,0.71229,0.71248,0.71218,0.71237,142900000.0
2005-04-08 14:11:00,0.71235,0.71261,0.71219,0.71236,109300000.0
2005-04-08 14:12:00,0.7124,0.71255,0.71239,0.71246,94000001.0
2005-04-08 14:13:00,0.71229,0.71268,0.71229,0.71254,94099999.0
2005-04-08 14:14:00,0.71264,0.71269,0.71227,0.71251,147399997.0
2005-04-08 14:15:00,0.71245,0.71274,0.71243,0.71258,211600004.0
2005-04-08 14:16:00,0.71271,0.71271,0.71242,0.71249,75500001.0
2005-04-08 14:17:00,0.71212,0.7127,0.71212,0.71267,83700000.0
2005-04-08 14:18:00,0.71254,0.71287,0.71247,0.71281,170299997.0
2005-04-08 14:19:00,0.71247,0.71291,0.71246,0.71291,87000000.0
2005-04-08 14:20:00,0.71262,0.71266,0.71246,0.71246,66000000.0
2005-04-08 14:21:00,0.71267,0.71271,0.71236,0.71257,124700000.0
2005-04-08 14:22:00,0.71257,0.71272,0.71202,0.7122,138999999.0
2005-04-08 14:23:00,0.7121,0.71236,0.712,0.7122,72200000.0
2005-04-08 14:24:00,0.71213,0.71219,0.71195,0.7121,101199999.0
2005-04-08 14:25:00,0.71202,0.71225,0.71191,0.71198,84600001.0
2005-04-08 14:26:00,0.71205,0.71214,0.71194,0.71204,93100000.0
2005-04-08 14:27:00,0.71224,0.71224,0.71198,0.71208,148899999.0
2005-04-08 14:28:00,0.71236,0.71256,0.71202,0.71223,105100001.0
2005-04-08 14:29:00,0.71242,0.71268,0.71228,0.71265,100999999.0
2005-04-08 14:30:00,0.71265,0.71293,0.71233,0.7128,120800001.0
2005-04-08 14:31:00,0.71248,0.71274,0.71241,0.71263,76799999.0
2005-04-08 14:32:00,0.71281,0.71286,0.71218,0.7122,78700001.0
2005-04-08 14:33:00,0.71267,0.7129,0.71243,0.71284,122200002.0
2005-04-08 14:34:00,0.71299,0.71306,0.71241,0.71263,130099996.0
2005-04-08 14:35:00,0.71287,0.713,0.7126,0.71266,105000001.0
2005-04-08 14:36:00,0.71268,0.71285,0.71248,0.7126,96799999.0
2005-04-08 14:37:00,0.71275,0.71282,0.71246,0.71272,116100000.0
2005-04-08 14:38:00,0.7125,0.71263,0.71244,0.71244,84900001.0
2005-04-08 14:39:00,0.71236,0.71252,0.71223,0.71252,87200000.0
2005-04-08 14:40:00,0.71265,0.71267,0.71215,0.71234,100700000.0
2005-04-08 14:41:00,0.7122,0.71246,0.71202,0.71235,130599998.0
2005-04-08 14:42:00,0.71219,0.71259,0.71218,0.71251,139799997.0
2005-04-08 14:43:00,0.71232,0.71251,0.71219,0.71241,123800000.0
2005-04-08 14:44:00,0.71241,0.71243,0.71223,0.7124,173000001.0
2005-04-08 14:45:00,0.71228,0.7124,0.7122,0.71226,97400001.0
2005-04-08 14:46:00,0.71227,0.71242,0.71209,0.71211,94900001.0
2005-04-08 14:47:00,0.71218,0.71237,0.71205,0.71216,146200001.0
2005-04-08 14:48:00,0.71243,0.71248,0.71227,0.71233,48800000.0
2005-04-08 14:49:00,0.7123,0.71247,0.7122,0.71241,77899999.0
2005-04-08 14:50:00,0.71233,0.71271,0.71224,0.71268,121299999.0
2005-04-08 14:51:00,0.71237,0.71279,0.71226,0.71268,142200000.0
2005-04-08 14:52:00,0.71245,0.71269,0.71229,0.71229,143800003.0
2005-04-08 14:53:00,0.71235,0.71243,0.71209,0.71234,77199999.0
2005-04-08 14:54:00,0.71231,0.71245,0.71221,0.71234,143799999.0
2005-04-08 14:55:00,0.71242,0.71246,0.71227,0.71236,67300000.0
2005-04-08 14:56:00,0.71243,0.71248,0.71214,0.71222,132699999.0
2005-04-08 14:57:00,0.71229,0.71254,0.71228,0.71252,66200000.0
2005-04-08 14:58:00,0.71226,0.71246,0.71221,0.7123,132099998.0
2005-04-08 14:59:00,0.71243,0.71246,0.71224,0.71225,125100000.0
2005-04-08 15:00:00,0.71215,0.71254,0.71211,0.71254,66800001.0
2005-04-08 15:01:00,0.7124,0.71251,0.71225,0.71241,135700001.0
2005-04-08 15:02:00,0.71259,0.71259,0.71205,0.71205,108699998.0
2005-04-08 15:03:00,0.71226,0.7126,0.71226,0.71255,87600000.0
2005-04-08 15:04:00,0.71241,0.71275,0.71233,0.71275,102100001.0
2005-04-08 15:05:00,0.71264,0.71268,0.71237,0.7125,147000000.0
2005-04-08 15:06:00,0.71246,0.71288,0.71228,0.71259,151500001.0
2005-04-08 15:07:00,0.71245,0.7126,0.71234,0.7126,94300000.0
2005-04-08 15:08:00,0.71247,0.71298,0.71243,0.71257,160400000.0
2005-04-08 15:09:00,0.71271,0.71289,0.71266,0.7127,97400000.0
2005-04-08 15:10:00,0.71264,0.71289,0.71264,0.71272,106499999.0
2005-04-08 15:11:00,0.71287,0.71287,0.71224,0.71228,146500003.0
2005-04-08 15:12:00,0.7125,0.71262,0.71234,0.7126,90300001.0
2005-04-08 15:13:00,0.71299,0.71312,0.71264,0.71283,142999999.0
2005-04-08 15:14:00,0.71305,0.71305,0.71268,0.7128,97800000.0
2005-04-08 15:15:00,0.71273,0.71313,0.71272,0.7131,69200000.0
2005-04-08 15:16:00,0.71305,0.71315,0.71285,0.71303,161600003.0
2005-04-08 15:17:00,0.71286,0.71289,0.71261,0.71289,97300002.0
2005-04-08 15:18:00,0.71281,0.71317,0.71274,0.71299,110600000.0
2005-04-08 15:19:00,0.71304,0.71324,0.71286,0.71309,110400000.0
2005-04-08 15:20:00,0.71302,0.71302,0.71276,0.71289,114299999.0
2005-04-08 15:21:00,0.7128,0.71309,0.71276,0.71298,175700005.0
2005-04-08 15:22:00,0.71297,0.7131,0.71269,0.71282,46100000.0
2005-04-08 15:23:00,0.71306,0.71306,0.71268,0.71275,71200000.0
2005-04-08 15:24:00,0.71291,0.71291,0.71254,0.71286,142600000.0
2005-04-08 15:25:00,0.71277,0.71277,0.71209,0.71234,151399999.0
2005-04-08 15:26:00,0.71241,0.71258,0.71217,0.71227,124200000.0
2005-04-08 15:27:00,0.71222,0.71257,0.71222,0.71246,92200002.0
2005-04-08 15:28:00,0.71233,0.71263,0.71233,0.7124,66100001.0
2005-04-08 15:29:00,0.71236,0.71277,0.71235,0.71268,65999999.0
2005-04-08 15:30:00,0.71274,0.71278,0.71239,0.71249,122199998.0
2005-04-08 15:31:00,0.71247,0.71284,0.71242,0.71242,150499998.0
2005-04-08 15:32:00,0.71262,0.71277,0.71238,0.71277,98299999.0
2005-04-08 15:33:00,0.71265,0.71281,0.71248,0.71263,124699999.0
2005-04-08 15:34:00,0.71267,0.71291,0.71267,0.71285,112499999.0
2005-04-08 15:35:00,0.71288,0.71288,0.71261,0.71269,44700000.0
2005-04-08 15:36:00,0.71265,0.71278,0.71251,0.71253,164100001.0
2005-04-08 15:37:00,0.71254,0.7128,0.71242,0.71265,119600002.0
2005-04-08 15:38:00,0.71252,0.71283,0.71245,0.7127,113400000.0
2005-04-08 15:39:00,0.71276,0.71282,0.71255,0.71257,73900000.0
2005-04-08 15:40:00,0.7127,0.71297,0.71261,0.71276,63200000.0
2005-04-08 15:41:00,0.71291,0.71291,0.71263,0.71272,139800000.0
2005-04-08 15:42:00,0.71296,0.71305,0.71267,0.71278,121000000.0
2005-04-08 15:43:00,0.71276,0.71318,0.71274,0.71318,123100002.0
2005-04-08 15:44:00,0.71298,0.71299,0.71255,0.71255,104099999.0
2005-04-08 15:45:00,0.71252,0.7129,0.71252,0.7129,119100001.0
2005-04-08 15:46:00,0.71263,0.71301,0.71259,0.71298,58900000.0
2005-04-08 15:47:00,0.71304,0.71309,0.71277,0.71293,84000001.0
2005-04-08 15:48:00,0.7129,0.71296,0.71264,0.71293,124700000.0
2005-04-08 15:49:00,0.71274,0.71317,0.71271,0.71281,100700002.0
2005-04-08 15:50:00,0.71273,0.71287,0.71262,0.71262,96500001.0
2005-04-08 15:51:00,0.71288,0.7129,0.71251,0.71283,105600000.0
2005-04-08 15:52:00,0.71281,0.71297,0.71261,0.71266,149100001.0
2005-04-08 15:53:00,0.71271,0.71296,0.71268,0.71281,91500000.0
2005-04-08 15:54:00,0.71267,0.71279,0.71259,0.71259,94200001.0
2005-04-08 15:55:00,0.71256,0.71281,0.71256,0.71273,141400000.0
2005-04-08 15:56:00,0.71277,0.71278,0.71259,0.71278,155700002.0
2005-04-08 15:57:00,0.71286,0.71311,0.71273,0.71305,149500000.0
2005-04-08 15:58:00,0.71284,0.71298,0.71273,0.71285,121600000.0
2005-04-08 15:59:00,0.71266,0.71317,0.71259,0.71312,112300000.0
2005-04-08 16:00:00,0.71301,0.71315,0.71288,0.71307,92399999.0
2005-04-08 16:01:00,0.71316,0.7132,0.71297,0.7131,140399998.0
2005-04-08 16:02:00,0.71323,0.71339,0.71313,0.71329,125000000.0
2005-04-08 16:03:00,0.71341,0.71341,0.7129,0.71314,92300000.0
2005-04-08 16:04:00,0.71317,0.71319,0.71273,0.71275,92000000.0
2005-04-08 16:05:00,0.71277,0.71302,0.7127,0.71279,77900000.0
2005-04-08 16:06:00,0.71294,0.7133,0.71289,0.71327,77300000.0
2005-04-08 16:07:00,0.71338,0.71348,0.71315,0.71348,81099999.0
2005-04-08 16:08:00,0.71359,0.71375,0.71334,0.71341,84499999.0
2005-04-08 16:09:00,0.71355,0.71371,0.71349,0.71366,76300000.0
2005-04-08 16:10:00,0.71344,0.71382,0.71335,0.71382,140400002.0
2005-04-08 16:11:00,0.71355,0.71379,0.71355,0.71377,120700002.0
2005-04-08 16:12:00,0.71374,0.71407,0.71374,0.71393,47899999.0
2005-04-08 16:13:00,0.71383,0.71411,0.71375,0.71398,96100001.0
2005-04-08 16:14:00,0.71401,0.71407,0.71373,0.71378,137300001.0
2005-04-08 16:15:00,0.71389,0.71398,0.71364,0.71366,107499999.0
2005-04-08 16:16:00,0.71359,0.71374,0.71325,0.7136,88100001.0
2005-04-08 16:17:00,0.71334,0.71358,0.71334,0.71357,83600000.0
2005-04-08 16:18:00,0.71325,0.71385,0.71325,0.71385,66399999.0
2005-04-08 16:19:00,0.71371,0.71395,0.71346,0.71364,122100001.0
2005-04-08 16:20:00,0.71402,0.71402,0.71368,0.71386,155300002.0
2005-04-08 16:21:00,0.71388,0.71388,0.71345,0.71356,82400001.0
2005-04-08 16:22:00,0.71372,0.71385,0.71349,0.71376,104800002.0
2005-04-08 16:23:00,0.71367,0.71384,0.71354,0.71381,104400002.0
2005-04-08 16:24:00,0.71392,0.71404,0.71373,0.71384,101900001.0
2005-04-08 16:25:00,0.71378,0.71394,0.71365,0.71365,80899999.0
2005-04-08 16:26:00,0.71365,0.71408,0.71365,0.71407,69900001.0
2005-04-08 16:27:00,0.7138,0.71402,0.71355,0.71391,72499999.0
2005-04-08 16:28:00,0.71356,0.71381,0.71356,0.71356,86399999.0
2005-04-08 16:29:00,0.71359,0.71359,0.71311,0.7132,66700000.0
2005-04-08 16:30:00,0.71324,0.71346,0.71308,0.71308,116199999.0
2005-04-08 16:31:00,0.71336,0.71348,0.71325,0.71334,86800001.0
2005-04-08 16:32:00,0.71339,0.71339,0.71307,0.71312,126299999.0
2005-04-08 16:33:00,0.71302,0.7132,0.7128,0.71288,88700000.0
2005-04-08 16:34:00,0.71303,0.71322,0.713,0.71304,90400000.0
2005-04-08 16:35:00,0.71293,0.7131,0.71288,0.71293,42900000.0
2005-04-08 16:36:00,0.71281,0.71294,0.71276,0.7129,80899999.0
2005-04-08 16:37:00,0.71266,0.71294,0.71263,0.71293,77500000.0
2005-04-08 16:38:00,0.71297,0.71314,0.71269,0.71278,91500000.0
2005-04-08 16:39:00,0.71277,0.71317,0.71277,0.71309,114600000.0
2005-04-08 16:40:00,0.71315,0.7132,0.7128,0.71288,109900001.0
2005-04-08 16:41:00,0.71322,0.71322,0.71293,0.71302,71100000.0
2005-04-08 16:42:00,0.71316,0.71316,0.71294,0.713,107900000.0
2005-04-08 16:43:00,0.71291,0.71312,0.71281,0.713,89100000.0
2005-04-08 16:44:00,0.7129,0.71332,0.7129,0.71312,138800003.0
2005-04-08 16:45:00,0.71314,0.71319,0.71276,0.71276,85300000.0
2005-04-08 16:46:00,0.7133,0.7133,0.71288,0.71301,133100001.0
2005-04-08 16:47:00,0.71301,0.71347,0.71297,0.71344,86999999.0
2005-04-08 16:48:00,0.71318,0.71346,0.71311,0.71324,113800000.0
2005-04-08 16:49:00,0.71326,0.71367,0.71324,0.71359,98299999.0
2005-04-08 16:50:00,0.71377,0.71397,0.7136,0.71386,100000000.0
2005-04-08 16:51:00,0.71382,0.71397,0.71363,0.71377,111600001.0
2005-04-08 16:52:00,0.71379,0.71391,0.71365,0.71384,111700002.0
2005-04-08 16:53:00,0.71384,0.714,0.71368,0.71383,107599999.0
2005-04-08 16:54:00,0.71368,0.71398,0.71364,0.7137,99200001.0
2005-04-08 16:55:00,0.71378,0.71405,0.71366,0.71387,111200001.0
2005-04-08 16:56:00,0.71422,0.71441,0.71406,0.71406,102699999.0
2005-04-08 16:57:00,0.71406,0.71414,0.71382,0.71401,93999998.0
2005-04-08 16:58:00,0.71398,0.71418,0.71389,0.71393,138500001.0
2005-04-08 16:59:00,0.71393,0.7143,0.7137,0.71428,72500000.0
2005-04-08 17:00:00,0.71414,0.71415,0.71393,0.71393,132200000.0
2005-04-08 17:01:00,0.71397,0.71398,0.71377,0.71384,58900000.0
2005-04-08 17:02:00,0.71432,0.71436,0.71389,0.71398,139399999.0
2005-04-08 17:03:00,0.71391,0.714,0.71372,0.7139,121399998.0
2005-04-08 17:04:00,0.71387,0.714,0.71368,0.71397,127799999.0
2005-04-08 17:05:00,0.71398,0.71398,0.71342,0.71388,101600000.0
2005-04-08 17:06:00,0.71388,0.71412,0.71373,0.71411,99000000.0
2005-04-08 17:07:00,0.7141,0.71413,0.71365,0.71379,128499998.0
2005-04-08 17:08:00,0.71392,0.71403,0.71341,0.71355,93700000.0
2005-04-08 17:09:00,0.71353,0.71392,0.71353,0.7138,93900001.0
2005-04-08 17:10:00,0.7139,0.71391,0.71371,0.71371,125700000.0
2005-04-08 17:11:00,0.71373,0.71404,0.71373,0.71386,100499999.0
2005-04-08 17:12:00,0.71372,0.71392,0.71352,0.7137,61000001.0
2005-04-08 17:13:00,0.71375,0.714,0.71369,0.71383,131700002.0
2005-04-08 17:14:00,0.71369,0.71399,0.71366,0.71383,100200000.0
2005-04-08 17:15:00,0.71392,0.71396,0.71376,0.71385,106999999.0
2005-04-08 17:16:00,0.71384,0.7142,0.71378,0.71407,111200001.0
2005-04-08 17:17:00,0.71375,0.71395,0.71364,0.7137,81200000.0
2005-04-08 17:18:00,0.71379,0.71437,0.71379,0.71428,136100002.0
2005-04-08 17:19:00,0.71433,0.71441,0.71416,0.7142,105400000.0
2005-04-08 17:20:00,0.71437,0.71452,0.71389,0.71401,63800000.0
2005-04-08 17:21:00,0.71427,0.7144,0.71412,0.71412,185400002.0
2005-04-08 17:22:00,0.7146,0.71496,0.71459,0.71496,121999997.0
2005-04-08 17:23:00,0.71507,0.71517,0.7147,0.71512,105199998.0
2005-04-08 17:24:00,0.71527,0.71535,0.7149,0.71522,161799999.0
2005-04-08 17:25:00,0.71514,0.7153,0.71505,0.71522,116299999.0
2005-04-08 17:26:00,0.7152,0.71547,0.71504,0.7152,68000001.0
2005-04-08 17:27:00,0.71536,0.71551,0.71518,0.71547,100400000.0
2005-04-08 17:28:00,0.71528,0.71566,0.71524,0.71552,103600000.0
2005-04-08 17:29:00,0.71535,0.71565,0.7152,0.7156,131000000.0
2005-04-08 17:30:00,0.71539,0.71559,0.71532,0.71543,118500002.0
2005-04-08 17:31:00,0.71525,0.71581,0.71518,0.71565,91900001.0
2005-04-08 17:32:00,0.7155,0.71585,0.71541,0.71576,152700000.0
2005-04-08 17:33:00,0.71545,0.71643,0.71539,0.71639,104700000.0
2005-04-08 17:34:00,0.71623,0.71641,0.71607,0.71615,161299996.0
2005-04-08 17:35:00,0.71637,0.71644,0.71603,0.71609,86000001.0
2005-04-08 17:36:00,0.71637,0.71641,0.71604,0.71635,120400000.0
2005-04-08 17:37:00,0.71626,0.71655,0.71615,0.7164,180400001.0
2005-04-08 17:38:00,0.71608,0.7165,0.71608,0.71618,94100000.0
2005-04-08 17:39:00,0.71623,0.71657,0.71606,0.71657,92500001.0
2005-04-08 17:40:00,0.7161,0.71654,0.71609,0.71638,98600000.0
2005-04-08 17:41:00,0.71621,0.71651,0.71613,0.7164,129399998.0
2005-04-08 17:42:00,0.71613,0.71638,0.716,0.71627,90700000.0
2005-04-08 17:43:00,0.71615,0.71639,0.71601,0.71633,55100000.0
2005-04-08 17:44:00,0.71615,0.71643,0.71599,0.71638,119199998.0
2005-04-08 17:45:00,0.71627,0.71642,0.71609,0.7163,142100001.0
2005-04-08 17:46:00,0.71623,0.71632,0.71599,0.71615,57400001.0
2005-04-08 17:47:00,0.71619,0.71621,0.71572,0.71603,129100001.0
2005-04-08 17:48:00,0.71601,0.71604,0.71589,0.71595,100800000.0
2005-04-08 17:49:00,0.71563,0.71585,0.71551,0.71556,96200000.0
2005-04-08 17:50:00,0.7155,0.71593,0.71549,0.71583,121700000.0
2005-04-08 17:51:00,0.71575,0.7158,0.71564,0.71569,88900001.0
2005-04-08 17:52:00,0.7159,0.71608,0.71565,0.71593,149900002.0
2005-04-08 17:53:00,0.71606,0.71606,0.71566,0.71594,72300000.0
2005-04-08 17:54:00,0.71585,0.71649,0.71583,0.71639,97299999.0
2005-04-08 17:55:00,0.71616,0.71646,0.71611,0.71638,105399999.0
2005-04-08 17:56:00,0.71606,0.71631,0.71604,0.71614,113799999.0
2005-04-08 17:57:00,0.71617,0.71625,0.71591,0.71608,84199999.0
2005-04-08 17:58:00,0.71615,0.71658,0.71606,0.7163,89500000.0
2005-04-08 17:59:00,0.71608,0.71657,0.71601,0.71618,101600001.0
2005-04-08 18:00:00,0.71652,0.71672,0.71641,0.71659,69800001.0
2005-04-08 18:01:00,0.71664,0.71703,0.71658,0.71692,134800000.0
2005-04-08 18:02:00,0.71676,0.71726,0.71657,0.71721,76499999.0
2005-04-08 18:03:00,0.71713,0.71834,0.71713,0.71823,260700000.0
2005-04-08 18:04:00,0.71805,0.71822,0.71781,0.71781,218299997.0
2005-04-08 18:05:00,0.71804,0.71809,0.71755,0.71771,322900004.0
2005-04-08 18:06:00,0.71754,0.71761,0.71733,0.71733,146499997.0
2005-04-08 18:07:00,0.71725,0.71772,0.71709,0.71717,195699999.0
2005-04-08 18:08:00,0.71686,0.71734,0.71686,0.71732,88399999.0
2005-04-08 18:09:00,0.71758,0.71772,0.71725,0.71749,243300002.0
2005-04-08 18:10:00,0.7175,0.71762,0.71717,0.71728,142800002.0
2005-04-08 18:11:00,0.71752,0.71758,0.71735,0.71745,75099999.0
2005-04-08 18:12:00,0.71757,0.71757,0.71721,0.71734,88200000.0
2005-04-08 18:13:00,0.71696,0.71735,0.71696,0.71717,85099998.0
2005-04-08 18:14:00,0.71704,0.71709,0.71668,0.71674,90400000.0
2005-04-08 18:15:00,0.71692,0.7172,0.71671,0.71671,147600000.0
2005-04-08 18:16:00,0.71662,0.71688,0.71635,0.71678,274099999.0
2005-04-08 18:17:00,0.71666,0.71711,0.71662,0.71695,157999999.0
2005-04-08 18:18:00,0.71664,0.71705,0.71659,0.71677,272299999.0
2005-04-08 18:19:00,0.71697,0.71711,0.71686,0.71688,341200004.0
2005-04-08 18:20:00,0.7167,0.71719,0.7167,0.71706,103800001.0
2005-04-08 18:21:00,0.71703,0.71721,0.71684,0.71705,165499999.0
2005-04-08 18:22:00,0.71701,0.71717,0.71687,0.71706,96400001.0
2005-04-08 18:23:00,0.71681,0.7172,0.71672,0.7172,325700002.0
2005-04-08 18:24:00,0.71717,0.71733,0.7167,0.71703,262999998.0
2005-04-08 18:25:00,0.71686,0.71702,0.71658,0.7166,96500000.0
2005-04-08 18:26:00,0.71664,0.71708,0.71661,0.71682,143699997.0
2005-04-08 18:27:00,0.7168,0.71698,0.71662,0.71698,267699999.0
2005-04-08 18:28:00,0.7169,0.71709,0.71648,0.71673,159700000.0
2005-04-08 18:29:00,0.7168,0.71698,0.71644,0.71665,234600001.0
2005-04-08 18:30:00,0.71651,0.71656,0.71623,0.71633,81700001.0
2005-04-08 18:31:00,0.71615,0.71652,0.71611,0.71645,279199997.0
2005-04-08 18:32:00,0.71645,0.71669,0.71639,0.7165,160000000.0
2005-04-08 18:33:00,0.71655,0.71663,0.71639,0.71644,243599995.0
2005-04-08 18:34:00,0.71621,0.71654,0.71611,0.71637,127700001.0
2005-04-08 18:35:00,0.71604,0.71615,0.7159,0.71611,109099998.0
2005-04-08 18:36:00,0.71598,0.71611,0.71569,0.71608,192099998.0
2005-04-08 18:37:00,0.71617,0.71621,0.71561,0.71564,112000000.0
2005-04-08 18:38:00,0.7156,0.71584,0.71511,0.71554,125100000.0
2005-04-08 18:39:00,0.7155,0.71594,0.71529,0.71548,356700000.0
2005-04-08 18:40:00,0.7158,0.71597,0.71571,0.71597,81899999.0
2005-04-08 18:41:00,0.71598,0.71616,0.71586,0.71586,335799999.0
2005-04-08 18:42:00,0.71588,0.71612,0.71581,0.71607,106699999.0
2005-04-08 18:43:00,0.71599,0.7164,0.71599,0.71623,692700005.0
2005-04-08 18:44:00,0.71629,0.71652,0.71616,0.7165,315400000.0
2005-04-08 18:45:00,0.71654,0.71659,0.71609,0.71614,482100001.0
2005-04-08 18:46:00,0.71634,0.71644,0.71605,0.71613,187799996.0
2005-04-08 18:47:00,0.71635,0.71646,0.7161,0.71621,136200000.0
2005-04-08 18:48:00,0.71638,0.71645,0.71603,0.71605,183699998.0
2005-04-08 18:49:00,0.71595,0.71641,0.71595,0.71639,124399998.0
2005-04-08 18:50:00,0.71638,0.71638,0.71602,0.71613,111099998.0
2005-04-08 18:51:00,0.71616,0.71637,0.71616,0.71631,84900001.0
2005-04-08 18:52:00,0.71616,0.71621,0.716,0.71607,85600001.0
2005-04-08 18:53:00,0.71603,0.71603,0.71573,0.71591,89100000.0
2005-04-08 18:54:00,0.71585,0.71595,0.71561,0.71587,158000001.0
2005-04-08 18:55:00,0.71596,0.71596,0.71578,0.71588,178200001.0
2005-04-08 18:56:00,0.71607,0.71608,0.71574,0.71585,122499998.0
2005-04-08 18:57:00,0.71607,0.7161,0.71586,0.71586,128800000.0
2005-04-08 18:58:00,0.71587,0.71606,0.71587,0.71605,91600000.0
2005-04-08 18:59:00,0.71593,0.71608,0.71574,0.71608,178300000.0
2005-04-08 19:00:00,0.71617,0.71624,0.71594,0.71617,60500000.0
2005-04-08 19:01:00,0.71584,0.71613,0.71577,0.71613,50800000.0
2005-04-08 19:02:00,0.71631,0.71631,0.71586,0.71596,99299997.0
2005-04-08 19:03:00,0.71607,0.7161,0.71593,0.71601,200200001.0
2005-04-08 19:04:00,0.71599,0.71626,0.71571,0.71571,142300001.0
2005-04-08 19:05:00,0.71596,0.71616,0.71596,0.71616,112399999.0
2005-04-08 19:06:00,0.71598,0.71636,0.71577,0.71611,265899996.0
2005-04-08 19:07:00,0.71585,0.71595,0.71559,0.71581,204300000.0
2005-04-08 19:08:00,0.71596,0.71596,0.71581,0.71595,81600000.0
2005-04-08 19:09:00,0.71612,0.71623,0.71579,0.71579,94500001.0
2005-04-08 19:10:00,0.71561,0.71606,0.71561,0.71596,124199996.0
2005-04-08 19:11:00,0.71567,0.71593,0.71567,0.71589,132799998.0
2005-04-08 19:12:00,0.71576,0.71598,0.71557,0.71582,162000000.0
2005-04-08 19:13:00,0.71578,0.7161,0.71566,0.71598,75400000.0
2005-04-08 19:14:00,0.71585,0.71614,0.71572,0.7161,108700001.0
2005-04-08 19:15:00,0.71595,0.71603,0.71578,0.71603,87500000.0
2005-04-08 19:16:00,0.71588,0.71609,0.71588,0.71607,100900001.0
2005-04-08 19:17:00,0.71594,0.71595,0.71546,0.71595,88500000.0
2005-04-08 19:18:00,0.71611,0.71611,0.71572,0.71601,75500000.0
2005-04-08 19:19:00,0.71583,0.71593,0.71568,0.71583,71899999.0
2005-04-08 19:20:00,0.71553,0.71589,0.71541,0.71582,111600001.0
2005-04-08 19:21:00,0.7157,0.71591,0.7157,0.71585,139900003.0
2005-04-08 19:22:00,0.7157,0.71582,0.71547,0.71566,141699997.0
2005-04-08 19:23:00,0.71572,0.71589,0.71546,0.71587,127799997.0
2005-04-08 19:24:00,0.71597,0.716,0.71574,0.71574,88700000.0
2005-04-08 19:25:00,0.71533,0.7159,0.71533,0.7159,96600000.0
2005-04-08 19:26:00,0.71574,0.7158,0.71564,0.71566,93199999.0
2005-04-08 19:27:00,0.71583,0.71594,0.7156,0.71567,157300000.0
2005-04-08 19:28:00,0.71604,0.71604,0.71549,0.71549,143800001.0
2005-04-08 19:29:00,0.7158,0.71596,0.71568,0.71591,65800000.0
2005-04-08 19:30:00,0.71579,0.71581,0.71556,0.71572,114100001.0
2005-04-08 19:31:00,0.7158,0.71593,0.71558,0.71593,82000000.0
2005-04-08 19:32:00,0.71587,0.71594,0.71554,0.71584,134400001.0
2005-04-08 19:33:00,0.71575,0.71594,0.71572,0.71591,123100000.0
2005-04-08 19:34:00,0.71579,0.71579,0.71547,0.71566,116499999.0
2005-04-08 19:35:00,0.71543,0.71576,0.71526,0.71576,224199996.0
2005-04-08 19:36:00,0.71578,0.71581,0.71514,0.71555,200399998.0
2005-04-08 19:37:00,0.71582,0.71589,0.71545,0.71545,88899999.0
2005-04-08 19:38:00,0.71562,0.71565,0.71546,0.71555,74200000.0
2005-04-08 19:39:00,0.7158,0.71587,0.71544,0.71574,260300003.0
2005-04-08 19:40:00,0.71564,0.71585,0.71553,0.71568,112000002.0
2005-04-08 19:41:00,0.7158,0.7158,0.71556,0.71556,118299999.0
2005-04-08 19:42:00,0.71582,0.71599,0.71552,0.71573,121299999.0
2005-04-08 19:43:00,0.71586,0.71597,0.71567,0.71577,101299999.0
2005-04-08 19:44:00,0.71588,0.71601,0.7156,0.7159,201300001.0
2005-04-08 19:45:00,0.71576,0.71579,0.71558,0.71579,58000000.0
2005-04-08 19:46:00,0.71574,0.71587,0.71555,0.71573,99699999.0
2005-04-08 19:47:00,0.71597,0.71597,0.71573,0.71582,107699999.0
2005-04-08 19:48:00,0.71588,0.71601,0.71588,0.71591,94500000.0
2005-04-08 19:49:00,0.71592,0.71612,0.71578,0.71578,102999998.0
2005-04-08 19:50:00,0.71585,0.71593,0.7157,0.71572,117000001.0
2005-04-08 19:51:00,0.7159,0.7159,0.71576,0.71576,163699997.0
2005-04-08 19:52:00,0.71594,0.71601,0.71565,0.7159,130900000.0
2005-04-08 19:53:00,0.71605,0.7161,0.7157,0.71586,139700000.0
2005-04-08 19:54:00,0.71582,0.71618,0.71578,0.71578,127499998.0
2005-04-08 19:55:00,0.71587,0.71622,0.71574,0.71599,248899998.0
2005-04-08 19:56:00,0.71595,0.71602,0.71565,0.71594,204800000.0
2005-04-08 19:57:00,0.71601,0.71614,0.71596,0.71614,134299998.0
2005-04-08 19:58:00,0.71608,0.71609,0.71575,0.71575,181599999.0
2005-04-08 19:59:00,0.7157,0.71623,0.7157,0.71608,70200000.0
2005-04-08 20:00:00,0.71605,0.71611,0.71571,0.71572,281800001.0
2005-04-08 20:01:00,0.71605,0.71609,0.7158,0.71603,79700000.0
2005-04-08 20:02:00,0.71595,0.71606,0.71581,0.716,114699995.0
2005-04-08 20:03:00,0.71596,0.71618,0.71586,0.71618,77400000.0
2005-04-08 20:04:00,0.71583,0.71609,0.71563,0.71609,145200001.0
2005-04-08 20:05:00,0.71605,0.71618,0.71574,0.71592,219900000.0
2005-04-08 20:06:00,0.71603,0.71603,0.71539,0.71554,287700000.0
2005-04-08 20:07:00,0.71526,0.7155,0.71526,0.71535,91900000.0
2005-04-08 20:08:00,0.71564,0.71585,0.71555,0.71585,88900000.0
2005-04-08 20:09:00,0.71549,0.71564,0.71535,0.71535,143000000.0
2005-04-08 20:10:00,0.71529,0.7158,0.71526,0.71568,153800000.0
2005-04-08 20:11:00,0.71544,0.71572,0.71542,0.71572,66700000.0
2005-04-08 20:12:00,0.71576,0.71576,0.71555,0.71567,100700001.0
2005-04-08 20:13:00,0.71603,0.71603,0.71547,0.71579,52500000.0
2005-04-08 20:14:00,0.71595,0.71603,0.71573,0.71603,140699999.0
2005-04-08 20:15:00,0.71586,0.71593,0.71554,0.71554,51000001.0
2005-04-08 20:16:00,0.71596,0.71604,0.71563,0.71576,325599997.0
2005-04-08 20:17:00,0.71573,0.71588,0.71551,0.71588,192500000.0
2005-04-08 20:18:00,0.716,0.71606,0.71583,0.71592,134900001.0
2005-04-08 20:19:00,0.71542,0.71554,0.71522,0.71541,59800000.0
2005-04-08 20:20:00,0.71549,0.71549,0.71504,0.71509,82800000.0
2005-04-08 20:21:00,0.71546,0.7155,0.71491,0.71503,107599999.0
2005-04-08 20:22:00,0.7153,0.71534,0.71493,0.71505,94900000.0
2005-04-08 20:23:00,0.71524,0.71532,0.71503,0.71519,61700000.0
2005-04-08 20:24:00,0.71516,0.71542,0.7149,0.71502,90500000.0
2005-04-08 20:25:00,0.71487,0.71504,0.71475,0.71475,139800000.0
2005-04-08 20:26:00,0.7147,0.71507,0.71469,0.71477,178200001.0
2005-04-08 20:27:00,0.71473,0.71496,0.71469,0.71482,79600000.0
2005-04-08 20:28:00,0.71478,0.71492,0.71452,0.71492,76299999.0
2005-04-08 20:29:00,0.7149,0.71499,0.71441,0.71459,216199997.0
2005-04-08 20:30:00,0.71425,0.71465,0.7142,0.71461,300800001.0
2005-04-08 20:31:00,0.71452,0.71472,0.71437,0.7147,288699997.0
2005-04-08 20:32:00,0.71443,0.71461,0.71435,0.71447,120300002.0
2005-04-08 20:33:00,0.71445,0.71456,0.71432,0.7144,158400000.0
2005-04-08 20:34:00,0.71486,0.71486,0.71435,0.71445,145900001.0
2005-04-08 20:35:00,0.71438,0.71465,0.71426,0.71443,181300002.0
2005-04-08 20:36:00,0.71443,0.7147,0.71415,0.71433,148600002.0
2005-04-08 20:37:00,0.71428,0.71458,0.71427,0.71445,130699997.0
2005-04-08 20:38:00,0.71448,0.71458,0.71433,0.7145,199600001.0
2005-04-08 20:39:00,0.71451,0.71452,0.71439,0.7144,54000001.0
2005-04-08 20:40:00,0.71466,0.71509,0.71434,0.71488,205899998.0
2005-04-08 20:41:00,0.71491,0.71506,0.71445,0.71472,181800001.0
2005-04-08 20:42:00,0.71461,0.71475,0.71444,0.71475,106000000.0
2005-04-08 20:43:00,0.71479,0.71494,0.71428,0.7147,118799999.0
2005-04-08 20:44:00,0.71471,0.71484,0.71453,0.71461,141800002.0
2005-04-08 20:45:00,0.71433,0.71457,0.71422,0.71457,82200000.0
2005-04-08 20:46:00,0.71445,0.71469,0.71431,0.71435,121199999.0
2005-04-08 20:47:00,0.71459,0.71473,0.71444,0.71446,98700000.0
2005-04-08 20:48:00,0.71456,0.71512,0.71449,0.71492,93700002.0
2005-04-08 20:49:00,0.7147,0.71502,0.7147,0.71491,116700001.0
2005-04-08 20:50:00,0.71485,0.71496,0.71465,0.71496,124099999.0
2005-04-08 20:51:00,0.71498,0.71514,0.71493,0.71495,64300000.0
2005-04-08 20:52:00,0.71478,0.71492,0.7146,0.7146,138999999.0
2005-04-08 20:53:00,0.71473,0.71497,0.71455,0.71455,272400002.0
2005-04-08 20:54:00,0.71453,0.71487,0.71453,0.71487,147200000.0
2005-04-08 20:55:00,0.7147,0.71502,0.7147,0.71487,87000000.0
2005-04-08 20:56:00,0.71479,0.71503,0.71461,0.71461,116300001.0
2005-04-08 20:57:00,0.71491,0.71497,0.71472,0.71488,63299999.0
2005-04-08 20:58:00,0.71444,0.71517,0.71444,0.71472,247899997.0
2005-04-08 20:59:00,0.71479,0.71554,0.7147,0.71516,174300002.0
2005-04-08 21:00:00,0.71532,0.71583,0.71498,0.71537,215600000.0
2005-04-08 21:01:00,0.71507,0.71553,0.71504,0.71553,98400001.0
2005-04-08 21:02:00,0.71562,0.71562,0.71536,0.71554,106000000.0
2005-04-08 21:03:00,0.71526,0.71543,0.71512,0.71532,131600002.0
2005-04-08 21:04:00,0.71545,0.71554,0.71494,0.71494,121900000.0
2005-04-08 21:05:00,0.71531,0.71561,0.71522,0.71561,124600000.0
2005-04-08 21:06:00,0.71561,0.71583,0.71545,0.71545,140000001.0
2005-04-08 21:07:00,0.71551,0.71582,0.71548,0.71576,112399999.0
2005-04-08 21:08:00,0.71568,0.71574,0.71555,0.7157,113399999.0
2005-04-08 21:09:00,0.71572,0.71597,0.71557,0.71592,180000000.0
2005-04-08 21:10:00,0.71582,0.71598,0.71574,0.71598,58200000.0
2005-04-08 21:11:00,0.71576,0.71602,0.7156,0.7159,87300000.0
2005-04-08 21:12:00,0.71607,0.71627,0.71571,0.71598,144999999.0
2005-04-08 21:13:00,0.71587,0.71616,0.71573,0.71616,66900000.0
2005-04-08 21:14:00,0.71638,0.71679,0.71638,0.7164,79099998.0
2005-04-08 21:15:00,0.71627,0.71681,0.71607,0.71637,156200001.0
2005-04-08 21:16:00,0.71638,0.71705,0.71628,0.71705,107600000.0
2005-04-08 21:17:00,0.71697,0.71715,0.71678,0.71705,208800000.0
2005-04-08 21:18:00,0.71694,0.71721,0.71669,0.71681,144300002.0
2005-04-08 21:19:00,0.71673,0.71687,0.71654,0.71662,103500000.0
2005-04-08 21:20:00,0.71665,0.71697,0.71638,0.71662,179800000.0
2005-04-08 21:21:00,0.71678,0.71732,0.71666,0.7173,51900000.0
2005-04-08 21:22:00,0.71757,0.71768,0.71739,0.71739,105100002.0
2005-04-08 21:23:00,0.71724,0.71747,0.71701,0.71713,132300000.0
2005-04-08 21:24:00,0.71734,0.7174,0.71712,0.71717,106000001.0
2005-04-08 21:25:00,0.7172,0.71734,0.71658,0.71723,113600000.0
2005-04-08 21:26:00,0.71727,0.71736,0.71689,0.71705,104400001.0
2005-04-08 21:27:00,0.71731,0.71737,0.71691,0.71726,84300001.0
2005-04-08 21:28:00,0.717,0.71704,0.71661,0.71679,127699999.0
2005-04-08 21:29:00,0.71687,0.71709,0.71664,0.71703,111599999.0
2005-04-08 21:30:00,0.71709,0.7174,0.71692,0.7174,154799997.0
2005-04-08 21:31:00,0.71727,0.71727,0.71692,0.71704,65500000.0
2005-04-08 21:32:00,0.71708,0.71731,0.71701,0.71702,114500001.0
2005-04-08 21:33:00,0.71688,0.7173,0.71688,0.71709,142100001.0
2005-04-08 21:34:00,0.71708,0.71733,0.717,0.71733,90700000.0
2005-04-08 21:35:00,0.71736,0.71752,0.71718,0.71725,241600002.0
2005-04-08 21:36:00,0.71735,0.71748,0.71714,0.71715,264000001.0
2005-04-08 21:37:00,0.71753,0.71754,0.71714,0.71731,150100002.0
2005-04-08 21:38:00,0.71769,0.7177,0.7172,0.71726,83600000.0
2005-04-08 21:39:00,0.71736,0.71748,0.71705,0.71724,53699999.0
2005-04-08 21:40:00,0.71727,0.71768,0.71705,0.71768,113099999.0
2005-04-08 21:41:00,0.7177,0.71773,0.71755,0.71755,160800000.0
2005-04-08 21:42:00,0.71725,0.71749,0.71714,0.71741,97499999.0
2005-04-08 21:43:00,0.71742,0.71755,0.71742,0.7175,119799999.0
2005-04-08 21:44:00,0.71752,0.71768,0.71743,0.71743,143499997.0
2005-04-08 21:45:00,0.71739,0.71739,0.71708,0.71718,82700000.0
2005-04-08 21:46:00,0.71727,0.71729,0.71694,0.71694,68500000.0
2005-04-08 21:47:00,0.71693,0.7173,0.71685,0.71707,98599999.0
2005-04-08 21:48:00,0.71757,0.71758,0.71715,0.7174,63499999.0
2005-04-08 21:49:00,0.7172,0.71721,0.717,0.71706,51500000.0
2005-04-08 21:50:00,0.71683,0.71722,0.71678,0.71722,88799999.0
2005-04-08 21:51:00,0.71705,0.71724,0.717,0.71715,103300000.0
2005-04-08 21:52:00,0.71687,0.71721,0.71687,0.71705,88200000.0
2005-04-08 21:53:00,0.71711,0.71711,0.71673,0.71684,139600002.0
2005-04-08 21:54:00,0.7166,0.71688,0.71645,0.71687,94400001.0
2005-04-08 21:55:00,0.71669,0.7169,0.71657,0.71685,136800001.0
2005-04-08 21:56:00,0.71687,0.71688,0.71645,0.71645,135200000.0
2005-04-08 21:57:00,0.71658,0.71674,0.71639,0.71652,163799999.0
2005-04-08 21:58:00,0.71672,0.71677,0.71661,0.71668,121199999.0
2005-04-08 21:59:00,0.71664,0.71674,0.7166,0.7166,90999999.0
2005-04-08 22:00:00,0.71673,0.71673,0.71627,0.71651,106099998.0
2005-04-08 22:01:00,0.7165,0.71675,0.71641,0.71675,89299999.0
2005-04-08 22:02:00,0.71687,0.71687,0.71659,0.71659,49600000.0
2005-04-08 22:03:00,0.71643,0.71684,0.71643,0.71683,72000000.0
2005-04-08 22:04:00,0.71681,0.71689,0.71672,0.71681,160699997.0
2005-04-08 22:05:00,0.71674,0.71688,0.7167,0.71673,163900001.0
2005-04-08 22:06:00,0.71671,0.71686,0.71655,0.71681,76900000.0
2005-04-08 22:07:00,0.71673,0.71679,0.71661,0.71661,135899999.0
2005-04-08 22:08:00,0.71652,0.71677,0.71636,0.71668,95400000.0
2005-04-08 22:09:00,0.71671,0.71674,0.71648,0.71653,52800000.0
2005-04-08 22:10:00,0.7166,0.71673,0.71646,0.71673,94499998.0
2005-04-08 22:11:00,0.71676,0.71693,0.71657,0.71664,138600000.0
2005-04-08 22:12:00,0.71691,0.71691,0.71648,0.71651,104800001.0
2005-04-08 22:13:00,0.71657,0.71673,0.71646,0.7167,89099999.0
2005-04-08 22:14:00,0.7168,0.71691,0.71673,0.7169,73999999.0
2005-04-08 22:15:00,0.71692,0.71695,0.71685,0.7169,130399999.0
2005-04-08 22:16:00,0.71641,0.71678,0.71641,0.71667,98099999.0
2005-04-08 22:17:00,0.71676,0.71676,0.71637,0.71642,124799997.0
2005-04-08 22:18:00,0.71659,0.71663,0.71635,0.71635,78900000.0
2005-04-08 22:19:00,0.71675,0.71684,0.71638,0.71638,78899999.0
2005-04-08 22:20:00,0.71687,0.71688,0.71632,0.71632,91300001.0
2005-04-08 22:21:00,0.71687,0.7169,0.71675,0.7168,139499996.0
2005-04-08 22:22:00,0.71659,0.71679,0.7164,0.71663,108400000.0
2005-04-08 22:23:00,0.71654,0.71678,0.71654,0.71678,68300000.0
2005-04-08 22:24:00,0.71677,0.71693,0.7166,0.71675,166599999.0
2005-04-08 22:25:00,0.71698,0.71704,0.71672,0.71672,123100001.0
2005-04-08 22:26:00,0.717,0.71705,0.71693,0.71693,65400000.0
2005-04-08 22:27:00,0.71686,0.71719,0.71686,0.71719,108100002.0
2005-04-08 22:28:00,0.71719,0.71719,0.71705,0.71711,129300000.0
2005-04-08 22:29:00,0.71704,0.71724,0.71704,0.71711,90400000.0
2005-04-08 22:30:00,0.71716,0.7172,0.71705,0.71715,156499998.0
2005-04-08 22:31:00,0.71712,0.71718,0.71666,0.71696,98099999.0
2005-04-08 22:32:00,0.71695,0.71704,0.71657,0.71659,128100000.0
2005-04-08 22:33:00,0.71657,0.71684,0.71643,0.71684,106100001.0
2005-04-08 22:34:00,0.71666,0.71666,0.71615,0.71643,125799999.0
2005-04-08 22:35:00,0.71645,0.71671,0.71643,0.71644,117399999.0
2005-04-08 22:36:00,0.71618,0.71648,0.71618,0.71644,75300000.0
2005-04-08 22:37:00,0.71627,0.71641,0.71627,0.71639,121800001.0
2005-04-08 22:38:00,0.71623,0.71667,0.71601,0.71667,104699999.0
2005-04-08 22:39:00,0.71655,0.71655,0.71597,0.71605,90999998.0
2005-04-08 22:40:00,0.71648,0.71667,0.71634,0.71634,66299999.0
2005-04-08 22:41:00,0.71651,0.71651,0.71608,0.71608,63200000.0
2005-04-08 22:42:00,0.7163,0.71632,0.71612,0.71627,117000002.0
2005-04-08 22:43:00,0.7162,0.71633,0.71587,0.71595,186599998.0
2005-04-08 22:44:00,0.71647,0.71649,0.71604,0.71611,183399998.0
2005-04-08 22:45:00,0.71635,0.71651,0.71621,0.71632,142400000.0
2005-04-08 22:46:00,0.71643,0.71653,0.71605,0.71605,168000003.0
2005-04-08 22:47:00,0.7163,0.7163,0.71573,0.71573,57500000.0
2005-04-08 22:48:00,0.71591,0.71617,0.71584,0.71593,112300000.0
2005-04-08 22:49:00,0.71599,0.71602,0.7158,0.716,84199999.0
2005-04-08 22:50:00,0.71599,0.71623,0.71565,0.7159,254100002.0
2005-04-08 22:51:00,0.71574,0.71577,0.71528,0.71528,200199999.0
2005-04-08 22:52:00,0.71571,0.71575,0.71549,0.71551,138999998.0
2005-04-08 22:53:00,0.71595,0.71597,0.71562,0.71587,58800000.0
2005-04-08 22:54:00,0.71584,0.71588,0.71532,0.71532,69700000.0
2005-04-08 22:55:00,0.71582,0.71603,0.71582,0.71585,108099998.0
2005-04-08 22:56:00,0.71595,0.71595,0.71535,0.71535,120399999.0
2005-04-08 22:57:00,0.71553,0.71591,0.71545,0.71581,117200000.0
2005-04-08 22:58:00,0.71572,0.7158,0.71559,0.71566,66099999.0
2005-04-08 22:59:00,0.71574,0.71593,0.71539,0.71539,109200000.0
2005-04-08 23:00:00,0.7164,0.7164,0.7158,0.7162,157400000.0
2005-04-08 23:01:00,0.7164,0.7164,0.716,0.716,157400000.0
2005-04-08 23:02:00,0.7162,0.7163,0.7162,0.7162,157400000.0
2005-04-08 23:03:00,0.7164,0.7164,0.7162,0.7162,157400000.0
2005-04-08 23:09:00,0.7162,0.7165,0.7159,0.7165,157400000.0
2005-04-08 23:10:00,0.7165,0.7166,0.7162,0.7165,157400000.0
2005-04-08 23:16:00,0.7165,0.7165,0.7165,0.7165,157400000.0
2005-04-08 23:17:00,0.717,0.717,0.7165,0.7168,157400000.0
2005-04-08 23:39:00,0.7165,0.717,0.7165,0.7165,157400000.0
2005-04-11 00:01:00,0.7167,0.7167,0.7166,0.7167,157400000.0
2005-04-11 00:02:00,0.7168,0.7168,0.7166,0.7168,157400000.0
2005-04-11 00:03:00,0.7164,0.7169,0.7164,0.7168,157400000.0
2005-04-11 00:04:00,0.7169,0.7169,0.7168,0.7169,157400000.0
2005-04-11 00:05:00,0.7168,0.7169,0.7168,0.7168,157400000.0
2005-04-11 00:06:00,0.7167,0.7169,0.7164,0.7168,157400000.0
2005-04-11 00:07:00,0.7167,0.7169,0.7167,0.7168,157400000.0
2005-04-11 00:08:00,0.7167,0.717,0.7167,0.717,157400000.0
2005-04-11 00:09:00,0.7167,0.7169,0.7162,0.7162,157400000.0
2005-04-11 00:10:00,0.716,0.7167,0.716,0.7164,157400000.0
2005-04-11 00:11:00,0.7164,0.7167,0.7164,0.7167,157400000.0
2005-04-11 00:12:00,0.7166,0.7166,0.7164,0.7164,157400000.0
2005-04-11 00:13:00,0.7163,0.7164,0.7162,0.7164,157400000.0
2005-04-11 00:14:00,0.7163,0.7165,0.7163,0.7165,157400000.0
2005-04-11 00:15:00,0.7164,0.7165,0.7163,0.7165,157400000.0
2005-04-11 00:16:00,0.7164,0.7165,0.7163,0.7163,157400000.0
2005-04-11 00:17:00,0.7162,0.7164,0.7162,0.7163,157400000.0
2005-04-11 00:19:00,0.7162,0.7165,0.7162,0.7163,157400000.0
2005-04-11 00:20:00,0.7162,0.7164,0.7162,0.7163,157400000.0
2005-04-11 00:21:00,0.7162,0.7164,0.7161,0.7164,157400000.0
2005-04-11 00:22:00,0.7163,0.7165,0.7163,0.7164,157400000.0
2005-04-11 00:23:00,0.7163,0.7164,0.7162,0.7164,157400000.0
2005-04-11 00:24:00,0.7163,0.7164,0.7163,0.7164,157400000.0
2005-04-11 00:25:00,0.7165,0.7165,0.7161,0.7161,157400000.0
2005-04-11 00:26:00,0.7163,0.7165,0.7163,0.7164,157400000.0
2005-04-11 00:27:00,0.7163,0.7164,0.7163,0.7164,157400000.0
2005-04-11 00:28:00,0.7165,0.7165,0.7164,0.7164,157400000.0
2005-04-11 00:29:00,0.7165,0.7165,0.7164,0.7164,157400000.0
2005-04-11 00:30:00,0.7165,0.7165,0.7157,0.7157,157400000.0
2005-04-11 00:31:00,0.7165,0.7165,0.7164,0.7164,157400000.0
2005-04-11 00:32:00,0.7165,0.7165,0.7163,0.7163,157400000.0
2005-04-11 00:33:00,0.7164,0.7165,0.7163,0.7164,157400000.0
2005-04-11 00:34:00,0.7165,0.7165,0.7162,0.7164,157400000.0
2005-04-11 00:35:00,0.7163,0.7164,0.7163,0.7163,157400000.0
2005-04-11 00:36:00,0.7165,0.7165,0.7162,0.7163,157400000.0
2005-04-11 00:37:00,0.7162,0.7163,0.7162,0.7163,157400000.0
2005-04-11 00:38:00,0.7162,0.7164,0.7162,0.7163,157400000.0
2005-04-11 00:39:00,0.7164,0.7167,0.7162,0.7166,157400000.0
2005-04-11 00:40:00,0.7165,0.7165,0.7163,0.7165,157400000.0
2005-04-11 00:41:00,0.7165,0.7165,0.7165,0.7165,157400000.0
2005-04-11 00:42:00,0.7164,0.7165,0.7164,0.7164,157400000.0
2005-04-11 00:43:00,0.7165,0.7165,0.7165,0.7165,157400000.0
2005-04-11 00:44:00,0.7164,0.7165,0.7163,0.7164,157400000.0
2005-04-11 00:45:00,0.7165,0.7166,0.7164,0.7164,157400000.0
2005-04-11 00:46:00,0.7163,0.7165,0.7163,0.7164,157400000.0
2005-04-11 00:47:00,0.7163,0.7165,0.7163,0.7165,157400000.0
2005-04-11 00:48:00,0.7164,0.7166,0.7161,0.7162,157400000.0
2005-04-11 00:49:00,0.7163,0.7164,0.7162,0.7162,157400000.0
2005-04-11 00:50:00,0.7163,0.7164,0.716,0.7161,157400000.0
2005-04-11 00:51:00,0.716,0.7161,0.716,0.716,157400000.0
2005-04-11 00:52:00,0.7159,0.716,0.7159,0.716,157400000.0
2005-04-11 00:53:00,0.7159,0.7161,0.7159,0.716,157400000.0
2005-04-11 00:54:00,0.7159,0.7164,0.7159,0.7164,157400000.0
2005-04-11 00:55:00,0.7164,0.7164,0.7161,0.7162,157400000.0
2005-04-11 00:56:00,0.7163,0.7163,0.7163,0.7163,157400000.0
2005-04-11 00:57:00,0.7164,0.7166,0.7163,0.7164,157400000.0
2005-04-11 00:58:00,0.7163,0.7165,0.7162,0.7162,157400000.0
2005-04-11 00:59:00,0.7163,0.7163,0.7161,0.7161,157400000.0
2005-04-11 01:00:00,0.7162,0.7165,0.7162,0.7165,157400000.0
2005-04-11 01:01:00,0.7165,0.7167,0.7161,0.7161,157400000.0
2005-04-11 01:02:00,0.7157,0.7166,0.7157,0.7165,157400000.0
2005-04-11 01:03:00,0.7166,0.7166,0.7164,0.7164,157400000.0
2005-04-11 01:04:00,0.7164,0.7165,0.7164,0.7165,157400000.0
2005-04-11 01:05:00,0.7165,0.7165,0.716,0.7162,157400000.0
2005-04-11 01:06:00,0.7162,0.7163,0.716,0.7162,157400000.0
2005-04-11 01:07:00,0.7162,0.7164,0.716,0.7162,157400000.0
2005-04-11 01:08:00,0.7161,0.7164,0.716,0.7162,157400000.0
2005-04-11 01:09:00,0.7161,0.7162,0.7161,0.7161,157400000.0
2005-04-11 01:10:00,0.716,0.7161,0.716,0.7161,157400000.0
2005-04-11 01:11:00,0.716,0.7161,0.716,0.7161,157400000.0
2005-04-11 01:12:00,0.7161,0.7161,0.716,0.7161,157400000.0
2005-04-11 01:13:00,0.716,0.7161,0.716,0.7161,157400000.0
2005-04-11 01:14:00,0.716,0.7162,0.716,0.7162,157400000.0
2005-04-11 01:15:00,0.7161,0.7162,0.716,0.7161,157400000.0
2005-04-11 01:16:00,0.716,0.7161,0.716,0.7161,157400000.0
2005-04-11 01:17:00,0.716,0.7161,0.716,0.7161,157400000.0
2005-04-11 01:18:00,0.716,0.7161,0.716,0.7161,157400000.0
2005-04-11 01:19:00,0.716,0.7161,0.716,0.7161,157400000.0
2005-04-11 01:20:00,0.716,0.7163,0.716,0.7162,157400000.0
2005-04-11 01:21:00,0.7162,0.7162,0.716,0.7161,157400000.0
2005-04-11 01:22:00,0.716,0.7162,0.716,0.7161,157400000.0
2005-04-11 01:23:00,0.7162,0.7162,0.716,0.7161,157400000.0
2005-04-11 01:24:00,0.716,0.7161,0.7159,0.7161,157400000.0
2005-04-11 01:25:00,0.716,0.7162,0.7159,0.7161,157400000.0
2005-04-11 01:26:00,0.7162,0.7163,0.716,0.7162,157400000.0
2005-04-11 01:27:00,0.7159,0.7161,0.7159,0.7161,157400000.0
2005-04-11 01:28:00,0.7164,0.7164,0.716,0.7163,157400000.0
2005-04-11 01:29:00,0.7161,0.7166,0.7161,0.7165,157400000.0
2005-04-11 01:30:00,0.7163,0.7164,0.7162,0.7162,157400000.0
2005-04-11 01:31:00,0.7163,0.7164,0.7162,0.7163,157400000.0
2005-04-11 01:32:00,0.7162,0.7163,0.7162,0.7163,157400000.0
2005-04-11 01:33:00,0.7162,0.7163,0.7162,0.7163,157400000.0
2005-04-11 01:34:00,0.7164,0.7167,0.7162,0.7164,157400000.0
2005-04-11 01:35:00,0.7164,0.7165,0.7164,0.7165,157400000.0
2005-04-11 01:36:00,0.7166,0.7166,0.7164,0.7164,157400000.0
2005-04-11 01:37:00,0.7165,0.7165,0.7164,0.7165,157400000.0
2005-04-11 01:38:00,0.7165,0.7166,0.7164,0.7166,157400000.0
2005-04-11 01:39:00,0.7166,0.7169,0.7164,0.7168,157400000.0
2005-04-11 01:40:00,0.7167,0.7171,0.7166,0.7168,157400000.0
2005-04-11 01:41:00,0.7168,0.717,0.7165,0.7169,157400000.0
2005-04-11 01:42:00,0.717,0.7171,0.7167,0.7169,157400000.0
2005-04-11 01:43:00,0.7169,0.7171,0.7168,0.7171,157400000.0
2005-04-11 01:44:00,0.7168,0.7171,0.7168,0.7171,157400000.0
2005-04-11 01:45:00,0.717,0.7173,0.7168,0.7172,157400000.0
2005-04-11 01:46:00,0.7173,0.7179,0.7168,0.717,157400000.0
2005-04-11 01:47:00,0.7169,0.7172,0.7168,0.7171,157400000.0
2005-04-11 01:48:00,0.717,0.7171,0.7169,0.7171,157400000.0
2005-04-11 01:49:00,0.7171,0.7171,0.7169,0.717,157400000.0
2005-04-11 01:50:00,0.7169,0.7171,0.7168,0.7171,157400000.0
2005-04-11 01:51:00,0.7169,0.7171,0.7169,0.7169,157400000.0
2005-04-11 01:52:00,0.717,0.7174,0.717,0.7173,157400000.0
2005-04-11 01:53:00,0.7174,0.7174,0.7171,0.7173,157400000.0
2005-04-11 01:54:00,0.7174,0.7177,0.7172,0.7176,157400000.0
2005-04-11 01:55:00,0.7176,0.7176,0.7173,0.7174,157400000.0
2005-04-11 01:56:00,0.7174,0.7174,0.7171,0.7173,157400000.0
2005-04-11 01:57:00,0.7174,0.7174,0.7173,0.7173,157400000.0
2005-04-11 01:58:00,0.7173,0.7174,0.7173,0.7173,157400000.0
2005-04-11 01:59:00,0.7174,0.7174,0.7171,0.7173,157400000.0
2005-04-11 02:00:00,0.71706,0.7171,0.7169,0.71706,157400000.0
2005-04-11 02:01:00,0.7168,0.717,0.71672,0.71688,105400000.0
2005-04-11 02:02:00,0.71702,0.71702,0.71668,0.71682,116799999.0
2005-04-11 02:03:00,0.71681,0.71698,0.71653,0.71655,69600000.0
2005-04-11 02:04:00,0.71667,0.71691,0.71662,0.71678,80000001.0
2005-04-11 02:05:00,0.7167,0.71692,0.7167,0.71689,41300000.0
2005-04-11 02:06:00,0.71677,0.7169,0.71654,0.71682,120999999.0
2005-04-11 02:07:00,0.71668,0.71699,0.71656,0.7169,76599998.0
2005-04-11 02:08:00,0.71676,0.71688,0.71672,0.71688,108600000.0
2005-04-11 02:09:00,0.71688,0.71691,0.71683,0.71683,66800000.0
2005-04-11 02:10:00,0.7169,0.71692,0.71667,0.71684,88900000.0
2005-04-11 02:11:00,0.71682,0.71695,0.71679,0.71689,104000001.0
2005-04-11 02:12:00,0.71681,0.71691,0.71665,0.71684,88400000.0
2005-04-11 02:13:00,0.71672,0.71692,0.71652,0.7168,112899998.0
2005-04-11 02:14:00,0.71672,0.71703,0.71664,0.71684,84400000.0
2005-04-11 02:15:00,0.71682,0.71701,0.71667,0.71691,103500001.0
2005-04-11 02:16:00,0.71683,0.71692,0.71677,0.71688,67899999.0
2005-04-11 02:17:00,0.71678,0.71701,0.71675,0.71689,120000000.0
2005-04-11 02:18:00,0.71682,0.71708,0.71682,0.71694,94599999.0
2005-04-11 02:19:00,0.71668,0.7172,0.71668,0.71717,78600000.0
2005-04-11 02:20:00,0.71675,0.71713,0.71667,0.71706,81200000.0
2005-04-11 02:21:00,0.71689,0.71705,0.71673,0.71705,102399998.0
2005-04-11 02:22:00,0.71694,0.71705,0.71671,0.7169,88099999.0
2005-04-11 02:23:00,0.71679,0.71706,0.71679,0.71686,129800000.0
2005-04-11 02:24:00,0.71694,0.71694,0.71658,0.71688,73799999.0
2005-04-11 02:25:00,0.71697,0.71699,0.71683,0.71689,50800000.0
2005-04-11 02:26:00,0.71687,0.71699,0.71672,0.71683,113999998.0
2005-04-11 02:27:00,0.71696,0.71701,0.71682,0.71701,150299998.0
2005-04-11 02:28:00,0.71699,0.71699,0.71664,0.7169,146500001.0
2005-04-11 02:29:00,0.71696,0.71702,0.71679,0.71679,77000000.0
2005-04-11 02:30:00,0.71712,0.71712,0.71686,0.71697,63900001.0
2005-04-11 02:31:00,0.71709,0.71743,0.71687,0.71743,89999999.0
2005-04-11 02:32:00,0.71702,0.71736,0.71696,0.71727,142800002.0
2005-04-11 02:33:00,0.71711,0.71729,0.71705,0.71708,108400001.0
2005-04-11 02:34:00,0.71712,0.71734,0.71703,0.71734,130200000.0
2005-04-11 02:35:00,0.71693,0.71725,0.71693,0.71717,101600002.0
2005-04-11 02:36:00,0.71703,0.71732,0.71702,0.71718,85300000.0
2005-04-11 02:37:00,0.71726,0.71731,0.71719,0.71722,82800000.0
2005-04-11 02:38:00,0.71718,0.71737,0.71704,0.71719,123100000.0
2005-04-11 02:39:00,0.71708,0.71724,0.71706,0.71713,186900001.0
2005-04-11 02:40:00,0.71731,0.71731,0.71673,0.71675,94000000.0
2005-04-11 02:41:00,0.71653,0.71693,0.71646,0.71672,77599999.0
2005-04-11 02:42:00,0.71682,0.71688,0.71642,0.71681,105400002.0
2005-04-11 02:43:00,0.71692,0.71715,0.71681,0.71715,81299999.0
2005-04-11 02:44:00,0.71683,0.71715,0.71683,0.71712,102800000.0
2005-04-11 02:45:00,0.71702,0.71711,0.71686,0.71711,79300001.0
2005-04-11 02:46:00,0.71678,0.71723,0.71672,0.7172,127100001.0
2005-04-11 02:47:00,0.71723,0.7173,0.717,0.71726,119899999.0
2005-04-11 02:48:00,0.71721,0.71745,0.71705,0.71731,143200000.0
2005-04-11 02:49:00,0.71713,0.71728,0.71689,0.71689,92799999.0
2005-04-11 02:50:00,0.7173,0.71744,0.71713,0.71729,135300000.0
2005-04-11 02:51:00,0.71714,0.71714,0.71661,0.71693,173199998.0
2005-04-11 02:52:00,0.71695,0.7171,0.71678,0.71681,133599999.0
2005-04-11 02:53:00,0.71663,0.71708,0.71663,0.71687,166799999.0
2005-04-11 02:54:00,0.71667,0.71674,0.71617,0.71635,75600001.0
2005-04-11 02:55:00,0.7162,0.71678,0.7162,0.71677,57199999.0
2005-04-11 02:56:00,0.71662,0.71664,0.71629,0.71629,105199998.0
2005-04-11 02:57:00,0.71645,0.71648,0.716,0.716,69099999.0
2005-04-11 02:58:00,0.71614,0.71632,0.71609,0.71616,78300001.0
2005-04-11 02:59:00,0.71603,0.71647,0.71603,0.71627,116299998.0
2005-04-11 03:00:00,0.71632,0.71661,0.71624,0.7163,185100002.0
2005-04-11 03:01:00,0.71619,0.71656,0.71617,0.71656,78999999.0
2005-04-11 03:02:00,0.71642,0.71649,0.7163,0.71649,68900001.0
2005-04-11 03:03:00,0.71654,0.71669,0.71645,0.71645,112199999.0
2005-04-11 03:04:00,0.71661,0.71674,0.71638,0.71638,70100000.0
2005-04-11 03:05:00,0.71635,0.71653,0.71624,0.71643,109599998.0
2005-04-11 03:06:00,0.71629,0.7167,0.71629,0.71663,77500000.0
2005-04-11 03:07:00,0.71649,0.7165,0.7162,0.7162,115000001.0
2005-04-11 03:08:00,0.71613,0.71656,0.71613,0.71634,88600000.0
2005-04-11 03:09:00,0.71635,0.71668,0.71632,0.71642,148900000.0
2005-04-11 03:10:00,0.71649,0.71665,0.71649,0.7165,80300000.0
2005-04-11 03:11:00,0.71651,0.71658,0.7164,0.71646,57300000.0
2005-04-11 03:12:00,0.71651,0.71651,0.71609,0.71631,85700000.0
2005-04-11 03:13:00,0.71632,0.7165,0.71601,0.71601,168499998.0
2005-04-11 03:14:00,0.71595,0.7163,0.71591,0.71602,111999998.0
2005-04-11 03:15:00,0.7163,0.71635,0.71596,0.71604,109600002.0
2005-04-11 03:16:00,0.71609,0.71623,0.71591,0.71615,101600000.0
2005-04-11 03:17:00,0.71599,0.71619,0.7159,0.7161,156700002.0
2005-04-11 03:18:00,0.71618,0.71635,0.71608,0.71611,45700000.0
2005-04-11 03:19:00,0.71599,0.71642,0.71595,0.71627,125599999.0
2005-04-11 03:20:00,0.71619,0.71632,0.71609,0.71618,119200000.0
2005-04-11 03:21:00,0.71612,0.71612,0.71576,0.71593,122700001.0
2005-04-11 03:22:00,0.71561,0.71608,0.71557,0.716,177400003.0
2005-04-11 03:23:00,0.71591,0.71597,0.71555,0.71576,131400001.0
2005-04-11 03:24:00,0.71556,0.7159,0.71556,0.71577,121399999.0
2005-04-11 03:25:00,0.71559,0.71565,0.71533,0.71547,147400001.0
2005-04-11 03:26:00,0.71565,0.7158,0.71549,0.71557,119300001.0
2005-04-11 03:27:00,0.71571,0.71581,0.71557,0.71581,152299997.0
2005-04-11 03:28:00,0.71566,0.71596,0.71556,0.71586,96600003.0
2005-04-11 03:29:00,0.71584,0.71584,0.71562,0.71562,115300000.0
2005-04-11 03:30:00,0.71558,0.71578,0.71549,0.71557,78600000.0
2005-04-11 03:31:00,0.71571,0.71583,0.71555,0.71576,84400000.0
2005-04-11 03:32:00,0.71584,0.71595,0.71563,0.71563,150899997.0
2005-04-11 03:33:00,0.71582,0.7161,0.71582,0.71593,62900000.0
2005-04-11 03:34:00,0.71604,0.71612,0.71575,0.71577,88100000.0
2005-04-11 03:35:00,0.71622,0.71622,0.71566,0.71573,72900000.0
2005-04-11 03:36:00,0.71615,0.71625,0.71576,0.71592,159599997.0
2005-04-11 03:37:00,0.7159,0.71595,0.71579,0.71586,69900000.0
2005-04-11 03:38:00,0.71584,0.71605,0.71577,0.716,98600001.0
2005-04-11 03:39:00,0.71587,0.716,0.71565,0.71567,90699999.0
2005-04-11 03:40:00,0.71595,0.71595,0.71567,0.71582,112399999.0
2005-04-11 03:41:00,0.71591,0.71608,0.71572,0.716,68100000.0
2005-04-11 03:42:00,0.71589,0.71627,0.71589,0.71627,84300001.0
2005-04-11 03:43:00,0.71596,0.71615,0.71587,0.71587,122799999.0
2005-04-11 03:44:00,0.71595,0.71611,0.71581,0.71589,148500000.0
2005-04-11 03:45:00,0.71608,0.71612,0.71582,0.71607,175300002.0
2005-04-11 03:46:00,0.71617,0.71617,0.71557,0.71574,112700000.0
2005-04-11 03:47:00,0.71584,0.71602,0.71584,0.716,64499999.0
2005-04-11 03:48:00,0.71598,0.71612,0.71584,0.71595,142300000.0
2005-04-11 03:49:00,0.7158,0.71607,0.71573,0.71604,109399999.0
2005-04-11 03:50:00,0.7162,0.71639,0.71603,0.7162,93899999.0
2005-04-11 03:51:00,0.71616,0.71637,0.71602,0.71626,87500000.0
2005-04-11 03:52:00,0.7164,0.71645,0.71605,0.71615,136999998.0
2005-04-11 03:53:00,0.71605,0.71624,0.71604,0.71605,98100001.0
2005-04-11 03:54:00,0.71583,0.7164,0.71583,0.7164,110499998.0
2005-04-11 03:55:00,0.71606,0.71627,0.71595,0.71626,85700000.0
2005-04-11 03:56:00,0.71653,0.71653,0.71611,0.71632,104000000.0
2005-04-11 03:57:00,0.71639,0.71639,0.71608,0.71623,124000001.0
2005-04-11 03:58:00,0.71635,0.71641,0.71606,0.71611,141000000.0
2005-04-11 03:59:00,0.7162,0.71649,0.71615,0.71632,101799999.0
2005-04-11 04:00:00,0.71635,0.71645,0.7161,0.71625,145699997.0
2005-04-11 04:01:00,0.71623,0.71641,0.7162,0.7164,90799999.0
2005-04-11 04:02:00,0.71629,0.71643,0.71612,0.71612,149100000.0
2005-04-11 04:03:00,0.71624,0.71643,0.71618,0.71625,102900000.0
2005-04-11 04:04:00,0.71626,0.71646,0.71624,0.71641,150900004.0
2005-04-11 04:05:00,0.71641,0.71659,0.7162,0.71635,92500001.0
2005-04-11 04:06:00,0.71638,0.71657,0.71625,0.71638,126699998.0
2005-04-11 04:07:00,0.71652,0.71663,0.71626,0.7164,97599997.0
2005-04-11 04:08:00,0.71673,0.71673,0.71632,0.71647,91600001.0
2005-04-11 04:09:00,0.71668,0.71678,0.71649,0.71668,86600001.0
2005-04-11 04:10:00,0.71641,0.71704,0.71629,0.71685,88100001.0
2005-04-11 04:11:00,0.71676,0.71684,0.71661,0.71671,133700000.0
2005-04-11 04:12:00,0.71688,0.71699,0.71653,0.71661,99500000.0
2005-04-11 04:13:00,0.71673,0.71688,0.71647,0.71647,113600002.0
2005-04-11 04:14:00,0.71665,0.71679,0.71648,0.71664,85500000.0
2005-04-11 04:15:00,0.7166,0.71671,0.71649,0.71667,103099999.0
2005-04-11 04:16:00,0.71654,0.71664,0.71639,0.71656,162999997.0
2005-04-11 04:17:00,0.7167,0.71671,0.71659,0.71668,116500001.0
2005-04-11 04:18:00,0.71675,0.71709,0.7167,0.71683,156799997.0
2005-04-11 04:19:00,0.71676,0.71682,0.71659,0.71659,47600000.0
2005-04-11 04:20:00,0.7164,0.71675,0.71636,0.71672,152899999.0
2005-04-11 04:21:00,0.71663,0.71683,0.71663,0.71665,141500001.0
2005-04-11 04:22:00,0.71655,0.71681,0.71642,0.71642,87900000.0
2005-04-11 04:23:00,0.71676,0.71683,0.71643,0.71643,160700004.0
2005-04-11 04:24:00,0.71672,0.71682,0.71661,0.71671,77400000.0
2005-04-11 04:25:00,0.71672,0.71684,0.71661,0.71671,70600001.0
2005-04-11 04:26:00,0.71668,0.71681,0.71668,0.71681,142200001.0
2005-04-11 04:27:00,0.71685,0.71696,0.71668,0.71682,180900000.0
2005-04-11 04:28:00,0.71689,0.71713,0.71673,0.717,104900000.0
2005-04-11 04:29:00,0.71684,0.71696,0.71663,0.71693,118099999.0
2005-04-11 04:30:00,0.71662,0.71684,0.71659,0.71676,98500000.0
2005-04-11 04:31:00,0.71665,0.71679,0.71652,0.71678,125200002.0
2005-04-11 04:32:00,0.71688,0.717,0.71672,0.71679,106699999.0
2005-04-11 04:33:00,0.71685,0.71695,0.71663,0.71663,118099997.0
2005-04-11 04:34:00,0.71629,0.71683,0.71629,0.71657,101699999.0
2005-04-11 04:35:00,0.71644,0.71673,0.71644,0.71672,166899998.0
2005-04-11 04:36:00,0.71691,0.71692,0.71647,0.71671,158000001.0
2005-04-11 04:37:00,0.71657,0.71672,0.71657,0.71671,130600000.0
2005-04-11 04:38:00,0.71675,0.71675,0.7165,0.7167,92700001.0
2005-04-11 04:39:00,0.71671,0.71705,0.71656,0.717,133199999.0
2005-04-11 04:40:00,0.71703,0.71708,0.71686,0.71696,64100000.0
2005-04-11 04:41:00,0.71699,0.717,0.71669,0.71693,160300000.0
2005-04-11 04:42:00,0.71691,0.71697,0.71667,0.71686,73100000.0
2005-04-11 04:43:00,0.71686,0.71698,0.71676,0.7168,100100000.0
2005-04-11 04:44:00,0.71688,0.717,0.71668,0.71688,86000000.0
2005-04-11 04:45:00,0.71697,0.71704,0.71676,0.71702,105800000.0
2005-04-11 04:46:00,0.71701,0.71705,0.7169,0.71696,119200001.0
2005-04-11 04:47:00,0.71703,0.7171,0.71694,0.71703,98900001.0
2005-04-11 04:48:00,0.71703,0.71709,0.71672,0.71683,96500000.0
2005-04-11 04:49:00,0.71705,0.71712,0.71674,0.71688,78900000.0
2005-04-11 04:50:00,0.71697,0.71708,0.71683,0.71695,63100000.0
2005-04-11 04:51:00,0.71705,0.7172,0.71692,0.71695,102300001.0
2005-04-11 04:52:00,0.7172,0.7172,0.71659,0.71675,151400002.0
2005-04-11 04:53:00,0.71689,0.71705,0.71665,0.71679,100999999.0
2005-04-11 04:54:00,0.71666,0.71712,0.71657,0.71689,110400001.0
2005-04-11 04:55:00,0.71702,0.71709,0.71672,0.71684,87800002.0
2005-04-11 04:56:00,0.71682,0.717,0.71678,0.717,61300000.0
2005-04-11 04:57:00,0.71701,0.71736,0.71694,0.71712,107900000.0
2005-04-11 04:58:00,0.71722,0.71722,0.71692,0.71703,107399999.0
2005-04-11 04:59:00,0.71728,0.7179,0.71717,0.71731,106600001.0
2005-04-11 05:00:00,0.71742,0.71749,0.71709,0.71726,72600000.0
2005-04-11 05:01:00,0.71738,0.71756,0.71713,0.71735,89000000.0
2005-04-11 05:02:00,0.71725,0.71746,0.71711,0.71723,117900002.0
2005-04-11 05:03:00,0.71747,0.71748,0.71722,0.71722,77000000.0
2005-04-11 05:04:00,0.71734,0.71734,0.71703,0.71715,107100000.0
2005-04-11 05:05:00,0.71721,0.71732,0.71704,0.71711,57900000.0
2005-04-11 05:06:00,0.71757,0.71757,0.7171,0.71716,111300000.0
2005-04-11 05:07:00,0.71719,0.71739,0.71719,0.71728,66899999.0
2005-04-11 05:08:00,0.71735,0.7178,0.71735,0.71764,113100002.0
2005-04-11 05:09:00,0.71787,0.71787,0.71743,0.71759,57000000.0
2005-04-11 05:10:00,0.71782,0.71791,0.71758,0.71782,58000000.0
2005-04-11 05:11:00,0.71783,0.71791,0.71756,0.71765,129100003.0
2005-04-11 05:12:00,0.71788,0.71799,0.71765,0.71779,107399998.0
2005-04-11 05:13:00,0.71768,0.71803,0.71766,0.718,55100000.0
2005-04-11 05:14:00,0.71785,0.71802,0.71763,0.71785,102000000.0
2005-04-11 05:15:00,0.71795,0.71801,0.71771,0.71772,144399999.0
2005-04-11 05:16:00,0.71774,0.71798,0.7177,0.71779,79700000.0
2005-04-11 05:17:00,0.71768,0.718,0.7176,0.71798,79900000.0
2005-04-11 05:18:00,0.71753,0.71793,0.71729,0.71775,118700002.0
2005-04-11 05:19:00,0.71764,0.71786,0.71732,0.71732,134999998.0
2005-04-11 05:20:00,0.71746,0.71776,0.71746,0.71749,58900000.0
2005-04-11 05:21:00,0.7175,0.71769,0.71725,0.71751,63800000.0
2005-04-11 05:22:00,0.71751,0.71787,0.71751,0.71779,99300001.0
2005-04-11 05:23:00,0.71769,0.71769,0.71754,0.71759,105799998.0
2005-04-11 05:24:00,0.71742,0.71762,0.71729,0.71759,92400002.0
2005-04-11 05:25:00,0.71736,0.71757,0.71728,0.7173,108099999.0
2005-04-11 05:26:00,0.71718,0.71754,0.71717,0.71751,75000000.0
2005-04-11 05:27:00,0.71718,0.71754,0.71693,0.7171,117300001.0
2005-04-11 05:28:00,0.71723,0.71745,0.71699,0.71741,76899999.0
2005-04-11 05:29:00,0.71741,0.7176,0.71741,0.7176,77300000.0
2005-04-11 05:30:00,0.71713,0.71745,0.71711,0.71739,129700000.0
2005-04-11 05:31:00,0.71734,0.71753,0.71719,0.71753,56900000.0
2005-04-11 05:32:00,0.71735,0.71735,0.71708,0.71708,76199997.0
2005-04-11 05:33:00,0.71727,0.71754,0.71727,0.71745,61999999.0
2005-04-11 05:34:00,0.71737,0.71763,0.71734,0.71741,99099999.0
2005-04-11 05:35:00,0.71748,0.7176,0.71729,0.71744,172599996.0
2005-04-11 05:36:00,0.71756,0.71766,0.71707,0.71725,134499997.0
2005-04-11 05:37:00,0.71731,0.71761,0.71731,0.71753,66199998.0
2005-04-11 05:38:00,0.71736,0.71756,0.71727,0.71756,100900000.0
2005-04-11 05:39:00,0.71756,0.71758,0.71737,0.71757,107699999.0
2005-04-11 05:40:00,0.71759,0.7177,0.71743,0.71759,75800000.0
2005-04-11 05:41:00,0.71759,0.71765,0.71756,0.71765,70299999.0
2005-04-11 05:42:00,0.71759,0.71759,0.71722,0.71752,94500001.0
2005-04-11 05:43:00,0.71757,0.71764,0.71734,0.71736,48600000.0
2005-04-11 05:44:00,0.71758,0.71764,0.71748,0.71749,78100001.0
2005-04-11 05:45:00,0.71742,0.71753,0.71731,0.71753,106199998.0
2005-04-11 05:46:00,0.71741,0.71776,0.71732,0.71765,93900000.0
2005-04-11 05:47:00,0.71757,0.71765,0.71739,0.71757,157500000.0
2005-04-11 05:48:00,0.71761,0.71761,0.71721,0.71727,134599998.0
2005-04-11 05:49:00,0.7172,0.71757,0.71717,0.7175,79300000.0
2005-04-11 05:50:00,0.71739,0.71751,0.71713,0.71713,84100000.0
2005-04-11 05:51:00,0.71722,0.71729,0.7171,0.71726,64499999.0
2005-04-11 05:52:00,0.71741,0.71746,0.71727,0.7173,139599999.0
2005-04-11 05:53:00,0.71741,0.71751,0.71727,0.71734,104499999.0
2005-04-11 05:54:00,0.71737,0.71761,0.71737,0.71751,102900000.0
2005-04-11 05:55:00,0.71746,0.71754,0.71701,0.7171,80000000.0
2005-04-11 05:56:00,0.71755,0.71759,0.71725,0.7173,133000001.0
2005-04-11 05:57:00,0.71707,0.71735,0.71706,0.71706,70999999.0
2005-04-11 05:58:00,0.7173,0.71751,0.71718,0.71737,119600001.0
2005-04-11 05:59:00,0.71715,0.71748,0.71709,0.71745,139799999.0
2005-04-11 06:00:00,0.71697,0.71728,0.71691,0.71728,35800000.0
2005-04-11 06:01:00,0.71747,0.71747,0.71708,0.71741,100600001.0
2005-04-11 06:02:00,0.71722,0.71722,0.7168,0.71704,78500000.0
2005-04-11 06:03:00,0.71718,0.71728,0.71711,0.71711,102000000.0
2005-04-11 06:04:00,0.71724,0.71732,0.71694,0.71705,97800000.0
2005-04-11 06:05:00,0.71716,0.71731,0.717,0.71705,117899999.0
2005-04-11 06:06:00,0.71693,0.71723,0.71689,0.71712,150199998.0
2005-04-11 06:07:00,0.7171,0.71716,0.71683,0.71693,111599999.0
2005-04-11 06:08:00,0.717,0.71721,0.71678,0.71682,90199999.0
2005-04-11 06:09:00,0.71666,0.717,0.71666,0.7168,139199998.0
2005-04-11 06:10:00,0.71689,0.7172,0.71678,0.71715,122400003.0
2005-04-11 06:11:00,0.7171,0.71725,0.71685,0.71725,105199998.0
2005-04-11 06:12:00,0.71717,0.7172,0.71695,0.71695,78900000.0
2005-04-11 06:13:00,0.71702,0.71725,0.71697,0.71721,134700000.0
2005-04-11 06:14:00,0.71726,0.71738,0.71704,0.71727,79300001.0
2005-04-11 06:15:00,0.71702,0.71716,0.71678,0.71678,110999999.0
2005-04-11 06:16:00,0.71716,0.71727,0.71708,0.71727,69000000.0
2005-04-11 06:17:00,0.71729,0.71731,0.71702,0.71702,95099999.0
2005-04-11 06:18:00,0.71686,0.71723,0.71682,0.71688,129900001.0
2005-04-11 06:19:00,0.71702,0.71723,0.71688,0.71705,129899999.0
2005-04-11 06:20:00,0.71712,0.71732,0.7171,0.71732,126799996.0
2005-04-11 06:21:00,0.71707,0.71734,0.71707,0.71731,139600002.0
2005-04-11 06:22:00,0.71728,0.71728,0.71711,0.71711,53000001.0
2005-04-11 06:23:00,0.7171,0.71719,0.71691,0.71712,49900000.0
2005-04-11 06:24:00,0.71716,0.71716,0.71684,0.71702,92700001.0
2005-04-11 06:25:00,0.71717,0.71725,0.71705,0.71705,80300001.0
2005-04-11 06:26:00,0.71697,0.71727,0.71681,0.71681,126600001.0
2005-04-11 06:27:00,0.71696,0.71722,0.71696,0.71715,104100000.0
2005-04-11 06:28:00,0.71732,0.71739,0.71701,0.71704,68399999.0
2005-04-11 06:29:00,0.71693,0.71712,0.7169,0.7169,135800000.0
2005-04-11 06:30:00,0.71719,0.71729,0.71702,0.71702,105400001.0
2005-04-11 06:31:00,0.71703,0.71711,0.71696,0.71701,130200001.0
2005-04-11 06:32:00,0.71714,0.71737,0.71714,0.71726,105100001.0
2005-04-11 06:33:00,0.71716,0.71732,0.71707,0.71732,107099999.0
2005-04-11 06:34:00,0.71723,0.71739,0.71697,0.71707,107500000.0
2005-04-11 06:35:00,0.71718,0.71731,0.71705,0.71715,131999997.0
2005-04-11 06:36:00,0.71686,0.71718,0.71686,0.71705,81799998.0
2005-04-11 06:37:00,0.71702,0.71728,0.71702,0.71728,37500000.0
2005-04-11 06:38:00,0.71716,0.71728,0.71701,0.71707,164500002.0
2005-04-11 06:39:00,0.71719,0.71726,0.71709,0.71721,137000000.0
2005-04-11 06:40:00,0.71722,0.71731,0.71705,0.7171,112899999.0
2005-04-11 06:41:00,0.71702,0.71729,0.71699,0.71717,126500000.0
2005-04-11 06:42:00,0.71709,0.71735,0.71709,0.71735,58899999.0
2005-04-11 06:43:00,0.71735,0.71737,0.71694,0.71695,130200002.0
2005-04-11 06:44:00,0.71725,0.71735,0.71703,0.71723,147400001.0
2005-04-11 06:45:00,0.71703,0.71712,0.71673,0.71712,83800000.0
2005-04-11 06:46:00,0.71719,0.71719,0.7169,0.71718,97000001.0
2005-04-11 06:47:00,0.71685,0.71723,0.71683,0.71683,124600000.0
2005-04-11 06:48:00,0.71715,0.71715,0.71675,0.71686,72700001.0
2005-04-11 06:49:00,0.71739,0.71739,0.71699,0.71699,133800002.0
2005-04-11 06:50:00,0.717,0.71725,0.717,0.71725,27300000.0
2005-04-11 06:51:00,0.71725,0.71733,0.71724,0.71724,127599999.0
2005-04-11 06:52:00,0.71726,0.71734,0.71722,0.71727,173700000.0
2005-04-11 06:53:00,0.71726,0.71739,0.71719,0.71733,90200000.0
2005-04-11 06:54:00,0.71706,0.71725,0.71696,0.71718,151500001.0
2005-04-11 06:55:00,0.71721,0.71743,0.71709,0.71709,83400000.0
2005-04-11 06:56:00,0.71721,0.71734,0.71703,0.71715,100699999.0
2005-04-11 06:57:00,0.71711,0.71723,0.71685,0.71723,98900001.0
2005-04-11 06:58:00,0.71714,0.71733,0.71702,0.71719,106300000.0
2005-04-11 06:59:00,0.71719,0.71733,0.71704,0.71715,119000000.0
2005-04-11 07:00:00,0.71717,0.71739,0.71717,0.71737,85699999.0
2005-04-11 07:01:00,0.71726,0.71736,0.71709,0.71731,74600000.0
2005-04-11 07:02:00,0.71734,0.71743,0.71716,0.71743,126999999.0
2005-04-11 07:03:00,0.71757,0.71757,0.71718,0.7173,121999999.0
2005-04-11 07:04:00,0.71741,0.71749,0.71728,0.7174,53600001.0
2005-04-11 07:05:00,0.71738,0.71749,0.71725,0.71749,58800000.0
2005-04-11 07:06:00,0.71738,0.71753,0.71719,0.71723,130999998.0
2005-04-11 07:07:00,0.71756,0.71756,0.71713,0.71732,49900000.0
2005-04-11 07:08:00,0.71746,0.71754,0.71723,0.71723,102800000.0
2005-04-11 07:09:00,0.71737,0.71755,0.71737,0.71743,137500000.0
2005-04-11 07:10:00,0.71741,0.71741,0.7171,0.71722,51000000.0
2005-04-11 07:11:00,0.71742,0.71749,0.71709,0.71733,66300001.0
2005-04-11 07:12:00,0.71739,0.71739,0.71725,0.71736,28900000.0
2005-04-11 07:13:00,0.71741,0.71751,0.7174,0.71742,140399999.0
2005-04-11 07:14:00,0.71736,0.71738,0.71706,0.71738,73699999.0
2005-04-11 07:15:00,0.71741,0.71744,0.7173,0.71735,119900002.0
2005-04-11 07:16:00,0.71726,0.71743,0.71716,0.71739,89800002.0
2005-04-11 07:17:00,0.71752,0.71768,0.71729,0.71731,130299998.0
2005-04-11 07:18:00,0.71748,0.71757,0.71729,0.71737,120400000.0
2005-04-11 07:19:00,0.71762,0.71771,0.71732,0.71756,140900001.0
2005-04-11 07:20:00,0.7176,0.71774,0.71736,0.71743,100300000.0
2005-04-11 07:21:00,0.71747,0.71756,0.71727,0.71739,107699999.0
2005-04-11 07:22:00,0.7174,0.71758,0.71729,0.71758,112600001.0
2005-04-11 07:23:00,0.71759,0.7177,0.71726,0.71726,122300000.0
2005-04-11 07:24:00,0.71747,0.71758,0.71729,0.71749,221200003.0
2005-04-11 07:25:00,0.71742,0.7176,0.71729,0.7174,105899999.0
2005-04-11 07:26:00,0.71753,0.71754,0.71735,0.71735,75600001.0
2005-04-11 07:27:00,0.71753,0.71753,0.71724,0.71742,104100001.0
2005-04-11 07:28:00,0.71743,0.71767,0.7174,0.7175,114100000.0
2005-04-11 07:29:00,0.7176,0.71785,0.7176,0.71768,107400000.0
2005-04-11 07:30:00,0.71766,0.7177,0.71756,0.71769,81500001.0
2005-04-11 07:31:00,0.71741,0.71771,0.71739,0.71765,119400002.0
2005-04-11 07:32:00,0.71761,0.71761,0.71743,0.71745,101200000.0
2005-04-11 07:33:00,0.71743,0.71773,0.71737,0.71768,67800000.0
2005-04-11 07:34:00,0.71766,0.71785,0.71755,0.71777,113599999.0
2005-04-11 07:35:00,0.71782,0.71799,0.71756,0.71772,86799999.0
2005-04-11 07:36:00,0.71787,0.71795,0.71764,0.71784,56900000.0
2005-04-11 07:37:00,0.71786,0.71796,0.71764,0.71769,157499999.0
2005-04-11 07:38:00,0.71799,0.71803,0.71765,0.71787,76600000.0
2005-04-11 07:39:00,0.71791,0.71794,0.71765,0.71765,100100001.0
2005-04-11 07:40:00,0.71802,0.71819,0.71776,0.718,121600000.0
2005-04-11 07:41:00,0.71788,0.71808,0.7178,0.71808,88100000.0
2005-04-11 07:42:00,0.71809,0.71809,0.71779,0.71787,57100001.0
2005-04-11 07:43:00,0.71809,0.71819,0.71773,0.71773,109200001.0
2005-04-11 07:44:00,0.71778,0.71789,0.71771,0.71782,120800000.0
2005-04-11 07:45:00,0.71778,0.71785,0.71771,0.71781,83800000.0
2005-04-11 07:46:00,0.71775,0.7178,0.71767,0.71776,120100000.0
2005-04-11 07:47:00,0.71782,0.71788,0.71754,0.71764,48800000.0
2005-04-11 07:48:00,0.71766,0.71798,0.71757,0.7179,127400000.0
2005-04-11 07:49:00,0.71798,0.71805,0.71779,0.71786,121200003.0
2005-04-11 07:50:00,0.71785,0.71794,0.71774,0.71783,62999999.0
2005-04-11 07:51:00,0.71761,0.71781,0.71758,0.71758,141000001.0
2005-04-11 07:52:00,0.71768,0.71768,0.71753,0.71756,116399999.0
2005-04-11 07:53:00,0.71765,0.71765,0.71745,0.7176,130700001.0
2005-04-11 07:54:00,0.71748,0.71763,0.71737,0.71756,86900000.0
2005-04-11 07:55:00,0.71772,0.71772,0.71751,0.71751,22200000.0
2005-04-11 07:56:00,0.7176,0.7177,0.71737,0.71737,98800002.0
2005-04-11 07:57:00,0.71753,0.71775,0.71746,0.71775,107300000.0
2005-04-11 07:58:00,0.71787,0.71792,0.71724,0.71738,144800000.0
2005-04-11 07:59:00,0.71768,0.71771,0.71742,0.71768,65699999.0
2005-04-11 08:00:00,0.71743,0.7179,0.71743,0.7177,116000001.0
2005-04-11 08:01:00,0.71761,0.71761,0.7174,0.7175,48800000.0
2005-04-11 08:02:00,0.71782,0.71784,0.7174,0.71749,82600000.0
2005-04-11 08:03:00,0.71762,0.71783,0.71754,0.71765,135599999.0
2005-04-11 08:04:00,0.71806,0.71806,0.71764,0.71767,82700000.0
2005-04-11 08:05:00,0.71792,0.71799,0.71741,0.71741,57299999.0
2005-04-11 08:06:00,0.71764,0.71792,0.71753,0.71791,125700000.0
2005-04-11 08:07:00,0.71752,0.71791,0.71752,0.71767,77200000.0
2005-04-11 08:08:00,0.71782,0.71817,0.71782,0.71817,94400000.0
2005-04-11 08:09:00,0.71824,0.71833,0.71805,0.71821,145599997.0
2005-04-11 08:10:00,0.71822,0.7185,0.71817,0.7184,109999999.0
2005-04-11 08:11:00,0.71845,0.71854,0.71802,0.7181,104300000.0
2005-04-11 08:12:00,0.71796,0.71823,0.71745,0.71745,123400002.0
2005-04-11 08:13:00,0.71797,0.7183,0.71797,0.7183,82900001.0
2005-04-11 08:14:00,0.71827,0.71828,0.71796,0.71797,109400001.0
2005-04-11 08:15:00,0.71815,0.71823,0.71804,0.71804,148399999.0
2005-04-11 08:16:00,0.71815,0.71829,0.718,0.71821,123800000.0
2005-04-11 08:17:00,0.71827,0.71827,0.71767,0.71774,114399998.0
2005-04-11 08:18:00,0.71802,0.71815,0.71786,0.71802,83100001.0
2005-04-11 08:19:00,0.71807,0.71807,0.71778,0.71787,50200000.0
2005-04-11 08:20:00,0.71817,0.71817,0.71767,0.71788,104700001.0
2005-04-11 08:21:00,0.7178,0.71818,0.71763,0.71818,148200000.0
2005-04-11 08:22:00,0.71798,0.71813,0.71781,0.71813,83600000.0
2005-04-11 08:23:00,0.71806,0.71826,0.71786,0.71804,83400001.0
2005-04-11 08:24:00,0.71799,0.71819,0.7179,0.71819,134899999.0
2005-04-11 08:25:00,0.71794,0.71806,0.71778,0.71782,120299997.0
2005-04-11 08:26:00,0.71823,0.7183,0.71804,0.71814,75700001.0
2005-04-11 08:27:00,0.71811,0.71841,0.71807,0.7184,132699999.0
2005-04-11 08:28:00,0.718,0.71836,0.71798,0.71828,141400001.0
2005-04-11 08:29:00,0.71828,0.71831,0.71804,0.71816,131400001.0
2005-04-11 08:30:00,0.71839,0.71842,0.71803,0.7182,155699997.0
2005-04-11 08:31:00,0.71804,0.7183,0.71791,0.71822,125599999.0
2005-04-11 08:32:00,0.71824,0.71824,0.71805,0.71818,154299998.0
2005-04-11 08:33:00,0.7181,0.71821,0.71801,0.71806,40100000.0
2005-04-11 08:34:00,0.71825,0.71825,0.71792,0.71792,117999999.0
2005-04-11 08:35:00,0.71825,0.71826,0.71789,0.71789,99599999.0
2005-04-11 08:36:00,0.71803,0.71823,0.71787,0.71787,102900000.0
2005-04-11 08:37:00,0.71821,0.71836,0.71808,0.71817,166800001.0
2005-04-11 08:38:00,0.71785,0.71838,0.71785,0.718,148299998.0
2005-04-11 08:39:00,0.71799,0.71809,0.71796,0.71802,64499999.0
2005-04-11 08:40:00,0.71811,0.71833,0.71811,0.71831,108300001.0
2005-04-11 08:41:00,0.71806,0.71813,0.71788,0.71812,96799999.0
2005-04-11 08:42:00,0.71844,0.71846,0.71801,0.71809,62600000.0
2005-04-11 08:43:00,0.7181,0.71837,0.71805,0.71819,94299999.0
2005-04-11 08:44:00,0.71824,0.71837,0.71795,0.71795,123800000.0
2005-04-11 08:45:00,0.71809,0.71825,0.71797,0.71815,118599998.0
2005-04-11 08:46:00,0.71823,0.71848,0.71811,0.71827,68400001.0
2005-04-11 08:47:00,0.71828,0.71838,0.71809,0.71812,138000000.0
2005-04-11 08:48:00,0.71847,0.71862,0.71823,0.71833,119100000.0
2005-04-11 08:49:00,0.71842,0.71865,0.71842,0.71846,131999999.0
2005-04-11 08:50:00,0.71823,0.71849,0.71817,0.71849,112400000.0
2005-04-11 08:51:00,0.71835,0.71848,0.71797,0.71797,57300000.0
2005-04-11 08:52:00,0.71817,0.71839,0.71799,0.71839,90100000.0
2005-04-11 08:53:00,0.71817,0.7183,0.7179,0.71808,74100000.0
2005-04-11 08:54:00,0.7182,0.71847,0.71809,0.71825,124200003.0
2005-04-11 08:55:00,0.71818,0.71838,0.71809,0.7183,100799999.0
2005-04-11 08:56:00,0.71819,0.71844,0.71816,0.71816,59500000.0
2005-04-11 08:57:00,0.71844,0.71844,0.7179,0.71814,93200000.0
2005-04-11 08:58:00,0.71813,0.71847,0.71795,0.71844,68600000.0
2005-04-11 08:59:00,0.71849,0.71897,0.71827,0.71897,69100000.0
2005-04-11 09:00:00,0.71896,0.71917,0.71878,0.71917,130799997.0
2005-04-11 09:01:00,0.71876,0.71926,0.71876,0.71915,64700000.0
2005-04-11 09:02:00,0.71891,0.71908,0.71867,0.71873,111499999.0
2005-04-11 09:03:00,0.7191,0.7192,0.71864,0.7189,135400000.0
2005-04-11 09:04:00,0.71907,0.71907,0.71859,0.71866,111399998.0
2005-04-11 09:05:00,0.71872,0.71874,0.71852,0.71859,100600001.0
2005-04-11 09:06:00,0.71862,0.71865,0.71826,0.71848,114400000.0
2005-04-11 09:07:00,0.71847,0.71847,0.71819,0.71822,102200000.0
2005-04-11 09:08:00,0.71854,0.71856,0.71819,0.71828,106800000.0
2005-04-11 09:09:00,0.71831,0.71846,0.71826,0.71833,115199998.0
2005-04-11 09:10:00,0.7184,0.7184,0.71813,0.7183,118500000.0
2005-04-11 09:11:00,0.71796,0.71828,0.71796,0.71821,134699998.0
2005-04-11 09:12:00,0.71817,0.71837,0.71803,0.71827,101700001.0
2005-04-11 09:13:00,0.7183,0.71836,0.71809,0.71809,56400000.0
2005-04-11 09:14:00,0.71809,0.71844,0.71791,0.71804,145200000.0
2005-04-11 09:15:00,0.71805,0.71855,0.71805,0.71836,122499998.0
2005-04-11 09:16:00,0.71862,0.71868,0.71835,0.71852,102800000.0
2005-04-11 09:17:00,0.71825,0.71846,0.71823,0.71825,128599999.0
2005-04-11 09:18:00,0.71843,0.71862,0.71839,0.71852,132399999.0
2005-04-11 09:19:00,0.71842,0.71857,0.71819,0.71819,77000000.0
2005-04-11 09:20:00,0.71841,0.71865,0.71833,0.71865,80700000.0
2005-04-11 09:21:00,0.71869,0.71879,0.71842,0.7186,101700000.0
2005-04-11 09:22:00,0.71872,0.71885,0.71856,0.71874,107600000.0
2005-04-11 09:23:00,0.71868,0.71894,0.71855,0.71894,123300001.0
2005-04-11 09:24:00,0.71871,0.71883,0.71855,0.71863,91499998.0
2005-04-11 09:25:00,0.7189,0.7189,0.71866,0.71873,116700000.0
2005-04-11 09:26:00,0.71873,0.71883,0.71853,0.71876,115100001.0
2005-04-11 09:27:00,0.71886,0.71901,0.71877,0.71877,129799998.0
2005-04-11 09:28:00,0.71881,0.71888,0.71844,0.7185,69200000.0
2005-04-11 09:29:00,0.71862,0.71883,0.71841,0.71841,132400000.0
2005-04-11 09:30:00,0.71879,0.71894,0.71875,0.7188,145900003.0
2005-04-11 09:31:00,0.71876,0.71891,0.71861,0.71877,189299998.0
2005-04-11 09:32:00,0.71866,0.71909,0.71864,0.71902,121299998.0
2005-04-11 09:33:00,0.71898,0.71941,0.71898,0.71927,82599999.0
2005-04-11 09:34:00,0.7193,0.7193,0.71901,0.71924,149199998.0
2005-04-11 09:35:00,0.71925,0.71941,0.71892,0.71903,123700000.0
2005-04-11 09:36:00,0.71922,0.71928,0.71888,0.71913,176100002.0
2005-04-11 09:37:00,0.71927,0.71927,0.71897,0.71901,92200001.0
2005-04-11 09:38:00,0.7191,0.71944,0.71902,0.71925,106200000.0
2005-04-11 09:39:00,0.71924,0.71964,0.71924,0.71953,118700000.0
2005-04-11 09:40:00,0.7194,0.71953,0.71901,0.71937,155800001.0
2005-04-11 09:41:00,0.71931,0.71987,0.71931,0.71966,91799999.0
2005-04-11 09:42:00,0.71961,0.71991,0.71951,0.71991,162900000.0
2005-04-11 09:43:00,0.71985,0.72005,0.71959,0.71959,122900000.0
2005-04-11 09:44:00,0.71978,0.71986,0.71964,0.71969,96699999.0
2005-04-11 09:45:00,0.71968,0.71996,0.71954,0.71988,179899999.0
2005-04-11 09:46:00,0.71993,0.72013,0.71979,0.71997,97799999.0
2005-04-11 09:47:00,0.72022,0.72046,0.72002,0.7202,113500001.0
2005-04-11 09:48:00,0.72043,0.72054,0.72019,0.7204,129700000.0
2005-04-11 09:49:00,0.72028,0.72067,0.72016,0.72018,141000000.0
2005-04-11 09:50:00,0.71999,0.72016,0.71985,0.72007,144499997.0
2005-04-11 09:51:00,0.72014,0.72027,0.71999,0.72012,105199999.0
2005-04-11 09:52:00,0.71998,0.71998,0.71982,0.71997,44800000.0
2005-04-11 09:53:00,0.71995,0.72007,0.71983,0.72,56000000.0
2005-04-11 09:54:00,0.72015,0.7203,0.72001,0.72023,125299999.0
2005-04-11 09:55:00,0.72022,0.72022,0.71978,0.71993,111399999.0
2005-04-11 09:56:00,0.71977,0.72009,0.71972,0.72009,44700000.0
2005-04-11 09:57:00,0.72001,0.72014,0.71996,0.72007,102900000.0
2005-04-11 09:58:00,0.71995,0.72018,0.7198,0.71998,147400000.0
2005-04-11 09:59:00,0.71981,0.72003,0.71974,0.72003,98099998.0
2005-04-11 10:00:00,0.72007,0.72007,0.71987,0.72,160999998.0
2005-04-11 10:01:00,0.72029,0.7205,0.72012,0.72024,74400000.0
2005-04-11 10:02:00,0.72025,0.72061,0.72015,0.72018,99199998.0
2005-04-11 10:03:00,0.72017,0.72026,0.71997,0.72009,125899999.0
2005-04-11 10:04:00,0.72004,0.72036,0.72002,0.72021,91099999.0
2005-04-11 10:05:00,0.71988,0.72036,0.71988,0.71995,120299999.0
2005-04-11 10:06:00,0.72037,0.72049,0.72005,0.72037,88400000.0
2005-04-11 10:07:00,0.72036,0.72061,0.72025,0.72029,122699999.0
2005-04-11 10:08:00,0.7203,0.72081,0.72026,0.72054,151900001.0
2005-04-11 10:09:00,0.72033,0.72112,0.72033,0.72097,87599999.0
2005-04-11 10:10:00,0.72085,0.72124,0.72081,0.7211,94800000.0
2005-04-11 10:11:00,0.72107,0.72138,0.72105,0.72115,106099999.0
2005-04-11 10:12:00,0.72085,0.72109,0.72082,0.72097,63600000.0
2005-04-11 10:13:00,0.72083,0.72117,0.72073,0.72115,111699999.0
2005-04-11 10:14:00,0.72106,0.72106,0.72064,0.7209,117200002.0
2005-04-11 10:15:00,0.72066,0.72086,0.7205,0.72058,110100001.0
2005-04-11 10:16:00,0.72021,0.7205,0.72005,0.72038,113400000.0
2005-04-11 10:17:00,0.72069,0.72069,0.72031,0.72041,101000001.0
2005-04-11 10:18:00,0.72016,0.72038,0.72007,0.72024,102600001.0
2005-04-11 10:19:00,0.72008,0.72065,0.72002,0.72062,129799999.0
2005-04-11 10:20:00,0.72029,0.72052,0.72024,0.72038,45100000.0
2005-04-11 10:21:00,0.72045,0.7205,0.71997,0.72044,104600000.0
2005-04-11 10:22:00,0.7205,0.72063,0.72007,0.72054,87500000.0
2005-04-11 10:23:00,0.72039,0.72063,0.72027,0.72039,123799999.0
2005-04-11 10:24:00,0.72068,0.72095,0.72068,0.72092,67000000.0
2005-04-11 10:25:00,0.72095,0.72125,0.72095,0.72125,46200000.0
2005-04-11 10:26:00,0.72101,0.72116,0.72093,0.72107,116500000.0
2005-04-11 10:27:00,0.72099,0.72117,0.72088,0.72107,103900002.0
2005-04-11 10:28:00,0.72104,0.72113,0.72082,0.72095,146000002.0
2005-04-11 10:29:00,0.72092,0.7211,0.72058,0.72107,126299999.0
2005-04-11 10:30:00,0.72101,0.72109,0.72073,0.72083,108599999.0
2005-04-11 10:31:00,0.72068,0.72099,0.72054,0.72098,93299999.0
2005-04-11 10:32:00,0.72075,0.72117,0.72072,0.72085,143100000.0
2005-04-11 10:33:00,0.72109,0.72109,0.72063,0.72088,155899999.0
2005-04-11 10:34:00,0.72094,0.72101,0.72071,0.72101,157599998.0
2005-04-11 10:35:00,0.72117,0.72118,0.72068,0.72068,91700000.0
2005-04-11 10:36:00,0.72045,0.72081,0.72039,0.72047,105000000.0
2005-04-11 10:37:00,0.72027,0.72045,0.71993,0.72022,62900000.0
2005-04-11 10:38:00,0.72011,0.72044,0.72005,0.72032,73600000.0
2005-04-11 10:39:00,0.72023,0.72058,0.72018,0.72018,55700000.0
2005-04-11 10:40:00,0.72036,0.72043,0.72004,0.72032,123900001.0
2005-04-11 10:41:00,0.7202,0.7204,0.7199,0.72007,74500001.0
2005-04-11 10:42:00,0.72032,0.72032,0.71983,0.72,118100002.0
2005-04-11 10:43:00,0.72006,0.72025,0.72003,0.7201,64500000.0
2005-04-11 10:44:00,0.71999,0.72013,0.7199,0.7201,106800000.0
2005-04-11 10:45:00,0.72011,0.72017,0.7199,0.71995,160400001.0
2005-04-11 10:46:00,0.71992,0.72,0.7196,0.72,163899999.0
2005-04-11 10:47:00,0.71996,0.72033,0.71992,0.72033,140300003.0
2005-04-11 10:48:00,0.72002,0.72063,0.72002,0.72057,140700001.0
2005-04-11 10:49:00,0.72041,0.72054,0.72018,0.72041,121599997.0
2005-04-11 10:50:00,0.72067,0.72067,0.71997,0.72024,101500000.0
2005-04-11 10:51:00,0.72043,0.72046,0.71986,0.72018,135600000.0
2005-04-11 10:52:00,0.72025,0.72033,0.72009,0.7203,117600000.0
2005-04-11 10:53:00,0.72035,0.72045,0.72004,0.72045,103100000.0
2005-04-11 10:54:00,0.72034,0.72054,0.71976,0.72003,200999999.0
2005-04-11 10:55:00,0.7203,0.72032,0.7198,0.72012,122799998.0
2005-04-11 10:56:00,0.72029,0.7203,0.7199,0.72007,114800000.0
2005-04-11 10:57:00,0.72034,0.72038,0.7199,0.7199,48500000.0
2005-04-11 10:58:00,0.71994,0.72014,0.71987,0.72009,95200000.0
2005-04-11 10:59:00,0.72009,0.72027,0.71994,0.72023,77200000.0
2005-04-11 11:00:00,0.72005,0.72057,0.72005,0.72057,115199999.0
2005-04-11 11:01:00,0.72042,0.72052,0.72017,0.72017,140900001.0
2005-04-11 11:02:00,0.7203,0.72045,0.71995,0.72033,113299998.0
2005-04-11 11:03:00,0.72072,0.72072,0.72024,0.72044,173000003.0
2005-04-11 11:04:00,0.72057,0.72059,0.72027,0.72027,59800000.0
2005-04-11 11:05:00,0.72049,0.72049,0.72026,0.72035,137900000.0
2005-04-11 11:06:00,0.72009,0.72033,0.72001,0.72028,110800000.0
2005-04-11 11:07:00,0.72005,0.72054,0.72002,0.72054,82900001.0
2005-04-11 11:08:00,0.72011,0.72022,0.72006,0.72013,108099998.0
2005-04-11 11:09:00,0.72003,0.72006,0.71959,0.71964,99100001.0
2005-04-11 11:10:00,0.72014,0.72018,0.7195,0.71965,121600002.0
2005-04-11 11:11:00,0.72013,0.7202,0.72,0.72013,84399999.0
2005-04-11 11:12:00,0.72023,0.72042,0.72023,0.72037,89400001.0
2005-04-11 11:13:00,0.72019,0.72035,0.72012,0.72035,175100001.0
2005-04-11 11:14:00,0.72031,0.72032,0.71988,0.72023,132700002.0
2005-04-11 11:15:00,0.7205,0.72054,0.72006,0.7201,70899999.0
2005-04-11 11:16:00,0.72018,0.72051,0.72005,0.72035,92000001.0
2005-04-11 11:17:00,0.72047,0.72061,0.7201,0.72061,118600001.0
2005-04-11 11:18:00,0.72033,0.72054,0.72022,0.72039,199900000.0
2005-04-11 11:19:00,0.72034,0.72044,0.72019,0.72029,123899997.0
2005-04-11 11:20:00,0.72052,0.72057,0.72007,0.7202,115499998.0
2005-04-11 11:21:00,0.72014,0.72017,0.71985,0.72011,71900000.0
2005-04-11 11:22:00,0.72025,0.72043,0.71994,0.7201,109200001.0
2005-04-11 11:23:00,0.72012,0.72012,0.71968,0.71991,91200000.0
2005-04-11 11:24:00,0.71961,0.71981,0.71952,0.7198,122099999.0
2005-04-11 11:25:00,0.71974,0.72006,0.71965,0.71981,86300001.0
2005-04-11 11:26:00,0.71975,0.71982,0.71941,0.71964,101599999.0
2005-04-11 11:27:00,0.71962,0.72002,0.71962,0.71964,126000002.0
2005-04-11 11:28:00,0.71984,0.71995,0.71968,0.71984,87200000.0
2005-04-11 11:29:00,0.71975,0.71996,0.71948,0.71985,112199999.0
2005-04-11 11:30:00,0.71978,0.71996,0.71963,0.7199,114400000.0
2005-04-11 11:31:00,0.71978,0.71996,0.71965,0.71972,106999998.0
2005-04-11 11:32:00,0.71983,0.71987,0.71969,0.71969,111899999.0
2005-04-11 11:33:00,0.71974,0.71992,0.71966,0.71971,123500001.0
2005-04-11 11:34:00,0.7199,0.7199,0.71971,0.71988,94600001.0
2005-04-11 11:35:00,0.71992,0.71998,0.71958,0.71998,93900000.0
2005-04-11 11:36:00,0.71987,0.72002,0.71976,0.72,78200000.0
2005-04-11 11:37:00,0.72011,0.72012,0.71973,0.71979,129499999.0
2005-04-11 11:38:00,0.71996,0.71999,0.71962,0.71984,159400001.0
2005-04-11 11:39:00,0.71997,0.72001,0.7197,0.71974,143499999.0
2005-04-11 11:40:00,0.71974,0.71996,0.71973,0.7198,132000001.0
2005-04-11 11:41:00,0.71969,0.71996,0.71963,0.71963,155999998.0
2005-04-11 11:42:00,0.71984,0.72006,0.71979,0.72006,70799999.0
2005-04-11 11:43:00,0.71998,0.72023,0.71998,0.72014,90200001.0
2005-04-11 11:44:00,0.7202,0.7202,0.71978,0.71998,82500000.0
2005-04-11 11:45:00,0.71986,0.72029,0.71983,0.72015,132799999.0
2005-04-11 11:46:00,0.72021,0.72024,0.71991,0.72021,92500001.0
2005-04-11 11:47:00,0.72031,0.72031,0.71983,0.7199,102000000.0
2005-04-11 11:48:00,0.72011,0.72011,0.71985,0.72,81200001.0
2005-04-11 11:49:00,0.72001,0.7202,0.71997,0.7202,74400000.0
2005-04-11 11:50:00,0.71993,0.72042,0.71988,0.72024,89700000.0
2005-04-11 11:51:00,0.72034,0.7204,0.71992,0.72023,163199999.0
2005-04-11 11:52:00,0.72015,0.7204,0.72,0.7203,104200001.0
2005-04-11 11:53:00,0.7204,0.7204,0.72009,0.72016,72500000.0
2005-04-11 11:54:00,0.72023,0.72042,0.72016,0.72037,117999998.0
2005-04-11 11:55:00,0.72008,0.72037,0.72,0.72028,90900000.0
2005-04-11 11:56:00,0.72043,0.72047,0.72028,0.72035,81799999.0
2005-04-11 11:57:00,0.72033,0.7205,0.72024,0.72035,51199999.0
2005-04-11 11:58:00,0.72026,0.72031,0.72001,0.72007,102999998.0
2005-04-11 11:59:00,0.72033,0.72061,0.72016,0.72055,134099999.0
2005-04-11 12:00:00,0.72039,0.72039,0.72003,0.7202,68000001.0
2005-04-11 12:01:00,0.72031,0.72041,0.71991,0.72041,150000000.0
2005-04-11 12:02:00,0.72044,0.72053,0.72002,0.7202,136400001.0
2005-04-11 12:03:00,0.72018,0.72025,0.71994,0.71994,168499999.0
2005-04-11 12:04:00,0.71983,0.72024,0.71981,0.72003,179799998.0
2005-04-11 12:05:00,0.71998,0.72024,0.71996,0.7201,46800000.0
2005-04-11 12:06:00,0.72003,0.72019,0.71988,0.72017,116000000.0
2005-04-11 12:07:00,0.7201,0.72026,0.71997,0.72013,92500000.0
2005-04-11 12:08:00,0.72003,0.72026,0.72001,0.72016,119499999.0
2005-04-11 12:09:00,0.72046,0.72046,0.72006,0.72007,103500000.0
2005-04-11 12:10:00,0.72035,0.72041,0.72005,0.72029,63400001.0
2005-04-11 12:11:00,0.72018,0.72052,0.72009,0.72027,80499999.0
2005-04-11 12:12:00,0.72006,0.7203,0.71993,0.7201,185799998.0
2005-04-11 12:13:00,0.72011,0.72039,0.72001,0.72021,68699999.0
2005-04-11 12:14:00,0.72029,0.7203,0.71973,0.71975,166700004.0
2005-04-11 12:15:00,0.71986,0.72003,0.7198,0.72,108099996.0
2005-04-11 12:16:00,0.71995,0.72004,0.71979,0.71985,71100000.0
2005-04-11 12:17:00,0.71967,0.71996,0.71958,0.71967,97600000.0
2005-04-11 12:18:00,0.71991,0.72002,0.71977,0.71994,120999997.0
2005-04-11 12:19:00,0.71999,0.72002,0.71946,0.7196,81199999.0
2005-04-11 12:20:00,0.71974,0.71974,0.71941,0.71943,83800000.0
2005-04-11 12:21:00,0.71938,0.7197,0.71931,0.71963,138499997.0
2005-04-11 12:22:00,0.71977,0.71998,0.71977,0.71987,102200001.0
2005-04-11 12:23:00,0.71969,0.71983,0.71945,0.71969,106000001.0
2005-04-11 12:24:00,0.71966,0.7199,0.71948,0.71982,93699999.0
2005-04-11 12:25:00,0.7196,0.71975,0.71957,0.71975,120099999.0
2005-04-11 12:26:00,0.71953,0.71991,0.71945,0.71991,65100000.0
2005-04-11 12:27:00,0.71956,0.71982,0.71954,0.71982,90700000.0
2005-04-11 12:28:00,0.71971,0.7199,0.7196,0.71988,88600000.0
2005-04-11 12:29:00,0.71982,0.71991,0.71961,0.71961,140300003.0
2005-04-11 12:30:00,0.71982,0.71982,0.71963,0.71965,59700000.0
2005-04-11 12:31:00,0.71968,0.71989,0.7194,0.71965,90300000.0
2005-04-11 12:32:00,0.71975,0.71999,0.7196,0.71995,87999999.0
2005-04-11 12:33:00,0.71993,0.71995,0.71967,0.71987,138100000.0
2005-04-11 12:34:00,0.71983,0.72004,0.7198,0.7199,79099999.0
2005-04-11 12:35:00,0.71983,0.72016,0.71971,0.72002,131299999.0
2005-04-11 12:36:00,0.71975,0.71997,0.71962,0.71984,59300001.0
2005-04-11 12:37:00,0.71967,0.71978,0.7195,0.71965,84300001.0
2005-04-11 12:38:00,0.71996,0.71996,0.7195,0.71963,124600000.0
2005-04-11 12:39:00,0.71943,0.71994,0.71939,0.71994,79199999.0
2005-04-11 12:40:00,0.71984,0.71992,0.71948,0.71975,143499998.0
2005-04-11 12:41:00,0.71962,0.7198,0.7195,0.71965,117900001.0
2005-04-11 12:42:00,0.71987,0.71996,0.71952,0.71955,151999999.0
2005-04-11 12:43:00,0.71963,0.71972,0.71954,0.7197,75300000.0
2005-04-11 12:44:00,0.71981,0.72002,0.71952,0.71974,150699999.0
2005-04-11 12:45:00,0.71964,0.71979,0.71942,0.71973,206499995.0
2005-04-11 12:46:00,0.71974,0.71983,0.71956,0.71965,60400000.0
2005-04-11 12:47:00,0.71976,0.7198,0.7196,0.7197,142500000.0
2005-04-11 12:48:00,0.71974,0.71994,0.71964,0.71971,65200000.0
2005-04-11 12:49:00,0.71948,0.71988,0.71946,0.71974,84800000.0
2005-04-11 12:50:00,0.71964,0.71981,0.71951,0.71961,109400000.0
2005-04-11 12:51:00,0.71958,0.71998,0.7193,0.7199,115900001.0
2005-04-11 12:52:00,0.7196,0.71977,0.71924,0.71962,96800000.0
2005-04-11 12:53:00,0.71966,0.7198,0.71962,0.71971,67499999.0
2005-04-11 12:54:00,0.71974,0.71981,0.71949,0.71965,97199999.0
2005-04-11 12:55:00,0.71943,0.72006,0.71943,0.71969,135700002.0
2005-04-11 12:56:00,0.71946,0.71957,0.71926,0.71935,116100001.0
2005-04-11 12:57:00,0.71972,0.71983,0.7194,0.71955,149099999.0
2005-04-11 12:58:00,0.71949,0.71949,0.71887,0.71904,96299999.0
2005-04-11 12:59:00,0.71923,0.71945,0.7191,0.71916,87600001.0
2005-04-11 13:00:00,0.71917,0.71936,0.7189,0.71906,96699999.0
2005-04-11 13:01:00,0.7193,0.71946,0.71912,0.71926,106800001.0
2005-04-11 13:02:00,0.71924,0.71941,0.7191,0.71911,90600000.0
2005-04-11 13:03:00,0.71903,0.7194,0.71882,0.7194,47000000.0
2005-04-11 13:04:00,0.71936,0.71944,0.71921,0.71944,117600000.0
2005-04-11 13:05:00,0.71943,0.71952,0.71927,0.71952,155699999.0
2005-04-11 13:06:00,0.71941,0.71941,0.71914,0.71914,78100000.0
2005-04-11 13:07:00,0.71892,0.71925,0.71883,0.71909,111800001.0
2005-04-11 13:08:00,0.71916,0.71945,0.71916,0.71918,127700001.0
2005-04-11 13:09:00,0.71948,0.71962,0.71928,0.71928,93700001.0
2005-04-11 13:10:00,0.71929,0.71946,0.7192,0.71943,59000000.0
2005-04-11 13:11:00,0.71943,0.71978,0.71939,0.71944,66900000.0
2005-04-11 13:12:00,0.71944,0.7196,0.71929,0.71934,84099998.0
2005-04-11 13:13:00,0.71922,0.7194,0.71914,0.71921,63400000.0
2005-04-11 13:14:00,0.71916,0.71939,0.71914,0.71939,107499999.0
2005-04-11 13:15:00,0.71933,0.71943,0.71916,0.7193,101199999.0
2005-04-11 13:16:00,0.71911,0.71937,0.71904,0.71919,109999999.0
2005-04-11 13:17:00,0.71931,0.71934,0.71905,0.71929,116999999.0
2005-04-11 13:18:00,0.71933,0.71948,0.71914,0.71914,73100000.0
2005-04-11 13:19:00,0.71898,0.71958,0.71898,0.71951,88500002.0
2005-04-11 13:20:00,0.71929,0.71968,0.71926,0.71935,102600001.0
2005-04-11 13:21:00,0.71944,0.71961,0.71919,0.71945,186300000.0
2005-04-11 13:22:00,0.71951,0.71968,0.71937,0.71947,86200000.0
2005-04-11 13:23:00,0.71964,0.7197,0.71928,0.71944,121300002.0
2005-04-11 13:24:00,0.71925,0.71935,0.71907,0.7191,96900000.0
2005-04-11 13:25:00,0.71906,0.71918,0.71895,0.71901,59700000.0
2005-04-11 13:26:00,0.7195,0.71957,0.71916,0.71943,115300000.0
2005-04-11 13:27:00,0.71952,0.71982,0.71937,0.71969,152299996.0
2005-04-11 13:28:00,0.71955,0.71995,0.71955,0.71986,84300001.0
2005-04-11 13:29:00,0.71999,0.72014,0.71979,0.71984,115299999.0
2005-04-11 13:30:00,0.71974,0.71997,0.71973,0.71997,80400000.0
2005-04-11 13:31:00,0.7198,0.72005,0.71968,0.7199,122100001.0
2005-04-11 13:32:00,0.71994,0.72027,0.71988,0.72015,76999999.0
2005-04-11 13:33:00,0.71986,0.72022,0.71986,0.72016,101000000.0
2005-04-11 13:34:00,0.72022,0.72035,0.72005,0.72029,113200000.0
2005-04-11 13:35:00,0.72047,0.72053,0.71995,0.72026,78100000.0
2005-04-11 13:36:00,0.72036,0.72093,0.72034,0.72083,76899999.0
2005-04-11 13:37:00,0.72077,0.72089,0.7203,0.7204,132499999.0
2005-04-11 13:38:00,0.72055,0.72065,0.72022,0.72023,211900003.0
2005-04-11 13:39:00,0.72028,0.72045,0.7202,0.7202,92099999.0
2005-04-11 13:40:00,0.7202,0.72024,0.72005,0.72024,88900000.0
2005-04-11 13:41:00,0.72005,0.72033,0.71985,0.72007,104399999.0
2005-04-11 13:42:00,0.72012,0.72024,0.71995,0.71995,89900000.0
2005-04-11 13:43:00,0.7202,0.72045,0.72018,0.72018,119399998.0
2005-04-11 13:44:00,0.72059,0.72059,0.71993,0.71993,133000000.0
2005-04-11 13:45:00,0.72032,0.72032,0.71995,0.72004,72600000.0
2005-04-11 13:46:00,0.72006,0.72017,0.71992,0.72003,71599999.0
2005-04-11 13:47:00,0.72005,0.72032,0.72005,0.72032,87600001.0
2005-04-11 13:48:00,0.7201,0.72021,0.71994,0.72002,132200001.0
2005-04-11 13:49:00,0.72052,0.72052,0.71999,0.72018,68900000.0
2005-04-11 13:50:00,0.72008,0.7202,0.71977,0.71982,166399997.0
2005-04-11 13:51:00,0.72,0.72008,0.71982,0.72008,90899999.0
2005-04-11 13:52:00,0.72027,0.72027,0.71999,0.72005,61200000.0
2005-04-11 13:53:00,0.72029,0.7203,0.71992,0.71996,111399999.0
2005-04-11 13:54:00,0.71994,0.72013,0.71983,0.72002,119800000.0
2005-04-11 13:55:00,0.71992,0.71996,0.71954,0.71966,86900000.0
2005-04-11 13:56:00,0.72006,0.72006,0.71975,0.71996,87100000.0
2005-04-11 13:57:00,0.71987,0.7202,0.71987,0.72008,106299999.0
2005-04-11 13:58:00,0.72009,0.72009,0.71993,0.71996,71800000.0
2005-04-11 13:59:00,0.72001,0.72022,0.71989,0.71989,50000000.0
2005-04-11 14:00:00,0.71998,0.7202,0.7199,0.72018,97999998.0
2005-04-11 14:01:00,0.71995,0.72015,0.71989,0.72002,94400001.0
2005-04-11 14:02:00,0.71998,0.7201,0.71986,0.72003,85900000.0
2005-04-11 14:03:00,0.7198,0.72001,0.71963,0.71977,114100002.0
2005-04-11 14:04:00,0.72006,0.72007,0.71974,0.71993,70100000.0
2005-04-11 14:05:00,0.71978,0.72024,0.71966,0.7202,137099999.0
2005-04-11 14:06:00,0.72008,0.72039,0.7199,0.72027,81999999.0
2005-04-11 14:07:00,0.72012,0.72019,0.71984,0.72002,158700000.0
2005-04-11 14:08:00,0.7202,0.72031,0.71992,0.72007,101499998.0
2005-04-11 14:09:00,0.72018,0.72033,0.72007,0.72025,125400000.0
2005-04-11 14:10:00,0.72043,0.72051,0.72011,0.72041,121000000.0
2005-04-11 14:11:00,0.72044,0.72054,0.72011,0.72023,170199999.0
2005-04-11 14:12:00,0.7203,0.72043,0.72004,0.72021,95500000.0
2005-04-11 14:13:00,0.72031,0.72041,0.72005,0.72009,166199999.0
2005-04-11 14:14:00,0.72003,0.72019,0.71994,0.72003,92199999.0
2005-04-11 14:15:00,0.7201,0.72012,0.71978,0.71978,117200000.0
2005-04-11 14:16:00,0.71978,0.72026,0.71978,0.72026,134800002.0
2005-04-11 14:17:00,0.72007,0.72024,0.71991,0.72011,102399999.0
2005-04-11 14:18:00,0.72004,0.72032,0.71997,0.7203,132200001.0
2005-04-11 14:19:00,0.72021,0.72021,0.71999,0.72007,176500000.0
2005-04-11 14:20:00,0.72004,0.72021,0.71994,0.72021,118300000.0
2005-04-11 14:21:00,0.7201,0.72022,0.71991,0.71995,68300000.0
2005-04-11 14:22:00,0.72004,0.72047,0.72004,0.72021,135000001.0
2005-04-11 14:23:00,0.72027,0.7204,0.72023,0.72025,135799997.0
2005-04-11 14:24:00,0.7203,0.72048,0.72018,0.72034,52700000.0
2005-04-11 14:25:00,0.72038,0.72038,0.72012,0.72013,153899998.0
2005-04-11 14:26:00,0.72033,0.72044,0.72016,0.72041,77500000.0
2005-04-11 14:27:00,0.72046,0.72067,0.72036,0.72046,112499999.0
2005-04-11 14:28:00,0.72031,0.72059,0.7203,0.7205,121800001.0
2005-04-11 14:29:00,0.72072,0.72087,0.72067,0.72085,120499999.0
2005-04-11 14:30:00,0.72082,0.72099,0.72058,0.72073,130300002.0
2005-04-11 14:31:00,0.72077,0.72085,0.72049,0.72065,107299999.0
2005-04-11 14:32:00,0.72088,0.72092,0.72071,0.72071,106900002.0
2005-04-11 14:33:00,0.72068,0.72099,0.72061,0.72077,81400000.0
2005-04-11 14:34:00,0.72066,0.72102,0.72064,0.72095,128000001.0
2005-04-11 14:35:00,0.72075,0.72093,0.72059,0.72093,79300000.0
2005-04-11 14:36:00,0.72087,0.72103,0.72074,0.72083,118500000.0
2005-04-11 14:37:00,0.72071,0.72098,0.72065,0.72081,155800000.0
2005-04-11 14:38:00,0.72079,0.72097,0.72069,0.72085,148100001.0
2005-04-11 14:39:00,0.72088,0.72098,0.72048,0.72083,96999999.0
2005-04-11 14:40:00,0.72096,0.72098,0.72067,0.72068,106099999.0
2005-04-11 14:41:00,0.72062,0.72075,0.72051,0.72055,92100000.0
2005-04-11 14:42:00,0.72066,0.72089,0.72062,0.7208,95599999.0
2005-04-11 14:43:00,0.72069,0.72087,0.72057,0.72087,138500001.0
2005-04-11 14:44:00,0.72066,0.72103,0.7206,0.72077,186299999.0
2005-04-11 14:45:00,0.72081,0.72093,0.72066,0.72088,53700000.0
2005-04-11 14:46:00,0.72084,0.721,0.72077,0.72088,121500000.0
2005-04-11 14:47:00,0.72092,0.72097,0.72054,0.72065,128499999.0
2005-04-11 14:48:00,0.72074,0.72084,0.72054,0.7206,110800000.0
2005-04-11 14:49:00,0.72063,0.72104,0.72058,0.72088,66900000.0
2005-04-11 14:50:00,0.72102,0.72102,0.72073,0.72081,117599999.0
2005-04-11 14:51:00,0.721,0.72105,0.72077,0.72089,126099999.0
2005-04-11 14:52:00,0.72084,0.72103,0.72077,0.7209,146300001.0
2005-04-11 14:53:00,0.72109,0.7211,0.7206,0.7208,70000000.0
2005-04-11 14:54:00,0.72074,0.72116,0.72069,0.72116,89299999.0
2005-04-11 14:55:00,0.72106,0.72106,0.72083,0.72083,97500002.0
2005-04-11 14:56:00,0.72091,0.72118,0.72091,0.72118,140699998.0
2005-04-11 14:57:00,0.72132,0.72144,0.72109,0.72117,138600000.0
2005-04-11 14:58:00,0.72106,0.72122,0.72095,0.72101,130500001.0
2005-04-11 14:59:00,0.72107,0.72107,0.72042,0.7205,107899998.0
2005-04-11 15:00:00,0.72079,0.7208,0.7204,0.72047,95799999.0
2005-04-11 15:01:00,0.72079,0.72086,0.72055,0.72073,79700000.0
2005-04-11 15:02:00,0.72058,0.72076,0.72034,0.72061,64500000.0
2005-04-11 15:03:00,0.72061,0.72079,0.72051,0.72069,117200000.0
2005-04-11 15:04:00,0.7205,0.72055,0.72032,0.72046,165199998.0
2005-04-11 15:05:00,0.72044,0.72059,0.72008,0.72035,90900000.0
2005-04-11 15:06:00,0.72028,0.72051,0.72018,0.72051,193899998.0
2005-04-11 15:07:00,0.72057,0.72057,0.71994,0.72037,113500000.0
2005-04-11 15:08:00,0.72043,0.72062,0.72021,0.72021,125900000.0
2005-04-11 15:09:00,0.72035,0.72057,0.72024,0.7203,128299999.0
2005-04-11 15:10:00,0.72038,0.72043,0.72023,0.72027,135199999.0
2005-04-11 15:11:00,0.72037,0.72061,0.72031,0.72061,109200000.0
2005-04-11 15:12:00,0.72076,0.72076,0.72051,0.72051,146400000.0
2005-04-11 15:13:00,0.72043,0.72043,0.72024,0.72032,75500001.0
2005-04-11 15:14:00,0.72044,0.72044,0.71998,0.72022,100500003.0
2005-04-11 15:15:00,0.72044,0.72056,0.72032,0.72043,79899999.0
2005-04-11 15:16:00,0.72049,0.72054,0.72036,0.72054,135600003.0
2005-04-11 15:17:00,0.72047,0.72072,0.72026,0.72072,137300000.0
2005-04-11 15:18:00,0.72054,0.72066,0.72038,0.72055,106899999.0
2005-04-11 15:19:00,0.72053,0.72087,0.72049,0.72069,83500000.0
2005-04-11 15:20:00,0.72062,0.72073,0.72052,0.72067,93299999.0
2005-04-11 15:21:00,0.72056,0.72076,0.7205,0.72056,106900001.0
2005-04-11 15:22:00,0.72073,0.7208,0.72048,0.72049,99600001.0
2005-04-11 15:23:00,0.72082,0.72088,0.72032,0.72035,83499999.0
2005-04-11 15:24:00,0.72065,0.72065,0.72025,0.7206,142399999.0
2005-04-11 15:25:00,0.72058,0.72076,0.72049,0.72067,91100000.0
2005-04-11 15:26:00,0.72048,0.72078,0.72047,0.7206,106099999.0
2005-04-11 15:27:00,0.72041,0.72051,0.72031,0.72031,94600000.0
2005-04-11 15:28:00,0.72038,0.72046,0.71988,0.71992,98599998.0
2005-04-11 15:29:00,0.72017,0.72026,0.7198,0.7198,72100000.0
2005-04-11 15:30:00,0.72011,0.72019,0.71988,0.72002,131900000.0
2005-04-11 15:31:00,0.72001,0.72007,0.7196,0.71986,152700001.0
2005-04-11 15:32:00,0.71978,0.72001,0.71962,0.72,55699999.0
2005-04-11 15:33:00,0.72016,0.7202,0.71997,0.72007,108000000.0
2005-04-11 15:34:00,0.7199,0.7201,0.7199,0.7201,77300000.0
2005-04-11 15:35:00,0.71995,0.72021,0.71981,0.71995,68600000.0
2005-04-11 15:36:00,0.71991,0.71994,0.71966,0.71978,59000001.0
2005-04-11 15:37:00,0.72006,0.72006,0.71977,0.71983,158800002.0
2005-04-11 15:38:00,0.71993,0.72012,0.7198,0.72012,117000000.0
2005-04-11 15:39:00,0.71991,0.72037,0.71977,0.72025,70900000.0
2005-04-11 15:40:00,0.72001,0.72013,0.71983,0.71983,101799999.0
2005-04-11 15:41:00,0.71986,0.72026,0.71974,0.72021,82000002.0
2005-04-11 15:42:00,0.72031,0.72032,0.72001,0.72005,142199998.0
2005-04-11 15:43:00,0.72049,0.72049,0.71986,0.71991,80499998.0
2005-04-11 15:44:00,0.72016,0.72024,0.71988,0.72015,100899999.0
2005-04-11 15:45:00,0.71998,0.71998,0.71981,0.71991,179599997.0
2005-04-11 15:46:00,0.72012,0.72026,0.71994,0.71994,76899999.0
2005-04-11 15:47:00,0.71981,0.72037,0.71972,0.71972,73800000.0
2005-04-11 15:48:00,0.71963,0.7199,0.71959,0.71982,83400001.0
2005-04-11 15:49:00,0.7197,0.72021,0.7197,0.71994,118099998.0
2005-04-11 15:50:00,0.7199,0.7202,0.71979,0.7201,82399998.0
2005-04-11 15:51:00,0.72015,0.72023,0.71993,0.72011,160300001.0
2005-04-11 15:52:00,0.71995,0.72031,0.71995,0.72005,76200000.0
2005-04-11 15:53:00,0.71987,0.7201,0.7197,0.71983,106400000.0
2005-04-11 15:54:00,0.72005,0.7202,0.71996,0.72,134600000.0
2005-04-11 15:55:00,0.72013,0.72023,0.71994,0.72009,114000000.0
2005-04-11 15:56:00,0.71994,0.72023,0.71992,0.72016,139800002.0
2005-04-11 15:57:00,0.72019,0.72036,0.72011,0.72011,61500000.0
2005-04-11 15:58:00,0.72034,0.7204,0.72016,0.72017,77200001.0
2005-04-11 15:59:00,0.71988,0.72039,0.71988,0.72014,98600002.0
2005-04-11 16:00:00,0.71999,0.72012,0.71989,0.72002,129500003.0
2005-04-11 16:01:00,0.72022,0.72022,0.71971,0.72004,71800000.0
2005-04-11 16:02:00,0.72003,0.72024,0.71996,0.72017,106499999.0
2005-04-11 16:03:00,0.71993,0.72034,0.71991,0.72029,74800000.0
2005-04-11 16:04:00,0.72016,0.72044,0.72004,0.72026,96800001.0
2005-04-11 16:05:00,0.72014,0.72031,0.72013,0.72027,77400001.0
2005-04-11 16:06:00,0.72028,0.72028,0.71989,0.72011,86999999.0
2005-04-11 16:07:00,0.72013,0.72023,0.71982,0.71982,112200002.0
2005-04-11 16:08:00,0.72,0.7202,0.71992,0.7201,111000001.0
2005-04-11 16:09:00,0.71992,0.72003,0.71967,0.72003,140299998.0
2005-04-11 16:10:00,0.71983,0.72017,0.7198,0.72017,84999999.0
2005-04-11 16:11:00,0.72008,0.72024,0.71983,0.72022,93200001.0
2005-04-11 16:12:00,0.7202,0.7202,0.71986,0.71993,63600001.0
2005-04-11 16:13:00,0.72006,0.72018,0.71995,0.72,198000003.0
2005-04-11 16:14:00,0.72004,0.72008,0.71977,0.71981,145600001.0
2005-04-11 16:15:00,0.71961,0.71998,0.71961,0.71981,99499999.0
2005-04-11 16:16:00,0.71989,0.71989,0.71907,0.71944,114000000.0
2005-04-11 16:17:00,0.71936,0.71958,0.71927,0.71955,120400000.0
2005-04-11 16:18:00,0.71937,0.71966,0.71928,0.71963,61700000.0
2005-04-11 16:19:00,0.7195,0.71958,0.71922,0.71944,195800000.0
2005-04-11 16:20:00,0.71941,0.71941,0.7191,0.71924,97300000.0
2005-04-11 16:21:00,0.71898,0.71927,0.71885,0.71896,87199998.0
2005-04-11 16:22:00,0.71908,0.71935,0.71904,0.71915,63000000.0
2005-04-11 16:23:00,0.7191,0.71922,0.71904,0.71922,53399999.0
2005-04-11 16:24:00,0.71945,0.71945,0.71904,0.71908,68400000.0
2005-04-11 16:25:00,0.71903,0.71907,0.71883,0.71884,114599999.0
2005-04-11 16:26:00,0.71879,0.71891,0.71853,0.71867,70400000.0
2005-04-11 16:27:00,0.71893,0.71893,0.71855,0.71873,213400002.0
2005-04-11 16:28:00,0.7187,0.71918,0.7187,0.7191,87300000.0
2005-04-11 16:29:00,0.71917,0.71917,0.71892,0.71913,118200000.0
2005-04-11 16:30:00,0.7195,0.71953,0.71903,0.7192,106000000.0
2005-04-11 16:31:00,0.71924,0.71933,0.71884,0.71884,105499999.0
2005-04-11 16:32:00,0.71908,0.71924,0.71895,0.71917,93200001.0
2005-04-11 16:33:00,0.71924,0.7194,0.71899,0.7193,108599999.0
2005-04-11 16:34:00,0.71906,0.71957,0.71906,0.71948,86099999.0
2005-04-11 16:35:00,0.71945,0.71952,0.71913,0.71925,110400000.0
2005-04-11 16:36:00,0.71921,0.71944,0.7192,0.7194,62700000.0
2005-04-11 16:37:00,0.71942,0.71956,0.71912,0.71924,114199999.0
2005-04-11 16:38:00,0.71933,0.71941,0.71922,0.71924,77100000.0
2005-04-11 16:39:00,0.7194,0.71952,0.71931,0.71934,103700000.0
2005-04-11 16:40:00,0.7195,0.7196,0.71904,0.71923,152200001.0
2005-04-11 16:41:00,0.71942,0.71949,0.71899,0.719,133800002.0
2005-04-11 16:42:00,0.71926,0.71967,0.71914,0.71967,61200000.0
2005-04-11 16:43:00,0.71951,0.71978,0.71951,0.71963,72700000.0
2005-04-11 16:44:00,0.71962,0.71969,0.71914,0.71914,132799999.0
2005-04-11 16:45:00,0.71943,0.71958,0.71919,0.71922,101100001.0
2005-04-11 16:46:00,0.71926,0.71947,0.71909,0.71942,100900000.0
2005-04-11 16:47:00,0.71935,0.71937,0.71921,0.71932,62100000.0
2005-04-11 16:48:00,0.71943,0.71952,0.71916,0.71926,78700000.0
2005-04-11 16:49:00,0.71928,0.71944,0.71901,0.71942,97199999.0
2005-04-11 16:50:00,0.71952,0.71955,0.71926,0.71943,111999998.0
2005-04-11 16:51:00,0.71928,0.71928,0.71902,0.71902,148699999.0
2005-04-11 16:52:00,0.71936,0.71958,0.7192,0.71947,79600000.0
2005-04-11 16:53:00,0.71926,0.71948,0.71925,0.71928,168999999.0
2005-04-11 16:54:00,0.71929,0.71955,0.71923,0.71951,134199999.0
2005-04-11 16:55:00,0.71966,0.71985,0.7194,0.71985,133799999.0
2005-04-11 16:56:00,0.71986,0.71986,0.71943,0.71957,76300000.0
2005-04-11 16:57:00,0.71957,0.71963,0.71937,0.71948,78400000.0
2005-04-11 16:58:00,0.71945,0.71948,0.71908,0.7191,114599999.0
2005-04-11 16:59:00,0.71929,0.71949,0.71923,0.71949,142500002.0
2005-04-11 17:00:00,0.71952,0.71959,0.71906,0.71935,105900000.0
2005-04-11 17:01:00,0.71956,0.71987,0.71956,0.71969,81200001.0
2005-04-11 17:02:00,0.71972,0.71988,0.71964,0.71968,134600002.0
2005-04-11 17:03:00,0.71988,0.71995,0.71966,0.71991,122699999.0
2005-04-11 17:04:00,0.71977,0.71991,0.71961,0.71983,134499996.0
2005-04-11 17:05:00,0.71972,0.71994,0.71954,0.71984,103499999.0
2005-04-11 17:06:00,0.71958,0.71983,0.71945,0.71968,114099998.0
2005-04-11 17:07:00,0.71956,0.71967,0.71933,0.71943,137399999.0
2005-04-11 17:08:00,0.71962,0.71987,0.71937,0.71937,68600000.0
2005-04-11 17:09:00,0.71992,0.7202,0.71992,0.7202,88900001.0
2005-04-11 17:10:00,0.72026,0.72064,0.72025,0.72025,95800000.0
2005-04-11 17:11:00,0.72036,0.7205,0.72012,0.7204,158700000.0
2005-04-11 17:12:00,0.72043,0.72052,0.72004,0.72022,76599999.0
2005-04-11 17:13:00,0.72044,0.72055,0.72017,0.72037,110100000.0
2005-04-11 17:14:00,0.72027,0.72051,0.72012,0.72016,109699999.0
2005-04-11 17:15:00,0.71984,0.72039,0.71984,0.72022,105499999.0
2005-04-11 17:16:00,0.72021,0.72027,0.72003,0.72021,63099999.0
2005-04-11 17:17:00,0.72024,0.72046,0.72019,0.72037,74000001.0
2005-04-11 17:18:00,0.72051,0.72054,0.72019,0.72042,107700000.0
2005-04-11 17:19:00,0.72028,0.72035,0.72011,0.72027,101399999.0
2005-04-11 17:20:00,0.72014,0.72027,0.72001,0.7202,87600000.0
2005-04-11 17:21:00,0.72028,0.72029,0.72003,0.7202,120200000.0
2005-04-11 17:22:00,0.72037,0.72042,0.72013,0.72038,129400003.0
2005-04-11 17:23:00,0.72031,0.72038,0.72008,0.72027,64400000.0
2005-04-11 17:24:00,0.72034,0.7204,0.7202,0.72036,96000002.0
2005-04-11 17:25:00,0.7202,0.72038,0.72006,0.72037,63799999.0
2005-04-11 17:26:00,0.72045,0.72045,0.71991,0.72005,83699999.0
2005-04-11 17:27:00,0.72008,0.72034,0.71993,0.72027,97800000.0
2005-04-11 17:28:00,0.72003,0.72021,0.71987,0.72004,87899999.0
2005-04-11 17:29:00,0.72035,0.72042,0.7202,0.72042,72200001.0
2005-04-11 17:30:00,0.72068,0.72086,0.72027,0.72043,65000000.0
2005-04-11 17:31:00,0.72057,0.72076,0.72043,0.72058,90399998.0
2005-04-11 17:32:00,0.72053,0.72059,0.72031,0.72044,164399998.0
2005-04-11 17:33:00,0.72065,0.72073,0.72023,0.72073,97300000.0
2005-04-11 17:34:00,0.72055,0.72075,0.72036,0.72036,39000000.0
2005-04-11 17:35:00,0.72035,0.72065,0.72019,0.72047,137700001.0
2005-04-11 17:36:00,0.72026,0.72054,0.7201,0.72047,136399999.0
2005-04-11 17:37:00,0.72059,0.72059,0.72019,0.72028,113300001.0
2005-04-11 17:38:00,0.72036,0.72036,0.71982,0.71997,131800000.0
2005-04-11 17:39:00,0.71982,0.7203,0.71982,0.72023,139000000.0
2005-04-11 17:40:00,0.72034,0.72034,0.71997,0.72016,132000000.0
2005-04-11 17:41:00,0.72031,0.72031,0.71999,0.72025,93300000.0
2005-04-11 17:42:00,0.72037,0.72049,0.72021,0.72027,86999999.0
2005-04-11 17:43:00,0.7203,0.72044,0.72008,0.72028,88900000.0
2005-04-11 17:44:00,0.72023,0.7204,0.72005,0.72035,181400001.0
2005-04-11 17:45:00,0.7202,0.72022,0.71979,0.72008,164100000.0
2005-04-11 17:46:00,0.7203,0.72033,0.71985,0.71995,65100000.0
2005-04-11 17:47:00,0.71978,0.72045,0.71978,0.72037,119899999.0
2005-04-11 17:48:00,0.72057,0.72066,0.72039,0.72058,83600000.0
2005-04-11 17:49:00,0.72027,0.72086,0.72027,0.72082,145400003.0
2005-04-11 17:50:00,0.7207,0.72093,0.7205,0.72087,140900001.0
2005-04-11 17:51:00,0.7208,0.72099,0.72069,0.72085,74900000.0
2005-04-11 17:52:00,0.72032,0.72078,0.72032,0.72055,105200000.0
2005-04-11 17:53:00,0.72067,0.72098,0.72057,0.72098,140099997.0
2005-04-11 17:54:00,0.72084,0.72098,0.72076,0.72093,89799999.0
2005-04-11 17:55:00,0.7208,0.72098,0.72077,0.72097,79500000.0
2005-04-11 17:56:00,0.72074,0.72092,0.72064,0.72085,109200000.0
2005-04-11 17:57:00,0.72094,0.72094,0.7207,0.7207,50200000.0
2005-04-11 17:58:00,0.72109,0.72113,0.72097,0.72097,74800000.0
2005-04-11 17:59:00,0.72115,0.72125,0.72083,0.72105,94599999.0
2005-04-11 18:00:00,0.72102,0.72119,0.72076,0.72076,83799999.0
2005-04-11 18:01:00,0.721,0.72132,0.72087,0.72129,123600002.0
2005-04-11 18:02:00,0.72108,0.72141,0.72093,0.72112,162800002.0
2005-04-11 18:03:00,0.7212,0.72131,0.721,0.72104,233200001.0
2005-04-11 18:04:00,0.72107,0.72125,0.72091,0.72114,152899998.0
2005-04-11 18:05:00,0.72101,0.72135,0.72084,0.72095,440099999.0
2005-04-11 18:06:00,0.72074,0.72116,0.72068,0.72113,123900002.0
2005-04-11 18:07:00,0.72096,0.72106,0.72074,0.7209,288200004.0
2005-04-11 18:08:00,0.72084,0.72127,0.72084,0.72118,141700001.0
2005-04-11 18:09:00,0.72126,0.72131,0.72076,0.72112,208200000.0
2005-04-11 18:10:00,0.72105,0.7212,0.72082,0.72095,149800000.0
2005-04-11 18:11:00,0.72113,0.72138,0.72106,0.72128,150100001.0
2005-04-11 18:12:00,0.72143,0.72146,0.72102,0.72107,84500000.0
2005-04-11 18:13:00,0.72102,0.7214,0.721,0.72115,135100000.0
2005-04-11 18:14:00,0.72116,0.72153,0.72112,0.72135,100699999.0
2005-04-11 18:15:00,0.72137,0.72147,0.72083,0.72105,203499999.0
2005-04-11 18:16:00,0.72111,0.72165,0.72094,0.7216,283000000.0
2005-04-11 18:17:00,0.72146,0.72163,0.72125,0.72142,159399999.0
2005-04-11 18:18:00,0.72146,0.72155,0.72121,0.72123,326900003.0
2005-04-11 18:19:00,0.72121,0.72151,0.72101,0.72125,230299999.0
2005-04-11 18:20:00,0.72116,0.72157,0.72111,0.72145,129300001.0
2005-04-11 18:21:00,0.72161,0.72163,0.72119,0.7216,133499999.0
2005-04-11 18:22:00,0.72144,0.72165,0.72129,0.72138,67900001.0
2005-04-11 18:23:00,0.72143,0.72158,0.72124,0.72154,263499999.0
2005-04-11 18:24:00,0.72164,0.72164,0.72118,0.72152,206200004.0
2005-04-11 18:25:00,0.72143,0.72143,0.72103,0.72108,153699999.0
2005-04-11 18:26:00,0.72109,0.72144,0.72099,0.72113,150700001.0
2005-04-11 18:27:00,0.72108,0.72128,0.72074,0.72109,300999999.0
2005-04-11 18:28:00,0.72093,0.7212,0.72093,0.72114,179599997.0
2005-04-11 18:29:00,0.72113,0.72136,0.7209,0.72136,312000000.0
2005-04-11 18:30:00,0.72128,0.72129,0.72087,0.721,96099999.0
2005-04-11 18:31:00,0.72093,0.7211,0.72063,0.72072,228699999.0
2005-04-11 18:32:00,0.72074,0.72081,0.72065,0.72081,60699999.0
2005-04-11 18:33:00,0.72098,0.72098,0.72059,0.72075,250200001.0
2005-04-11 18:34:00,0.72055,0.72086,0.72055,0.72085,149600000.0
2005-04-11 18:35:00,0.72065,0.72088,0.72065,0.72073,118000001.0
2005-04-11 18:36:00,0.72074,0.72094,0.72046,0.72082,197199999.0
2005-04-11 18:37:00,0.7209,0.72101,0.72085,0.72099,93300000.0
2005-04-11 18:38:00,0.72089,0.72109,0.72073,0.7209,110199999.0
2005-04-11 18:39:00,0.72086,0.72122,0.72076,0.72097,344600002.0
2005-04-11 18:40:00,0.72091,0.72099,0.7207,0.72087,106399999.0
2005-04-11 18:41:00,0.7208,0.7213,0.72079,0.72085,202700002.0
2005-04-11 18:42:00,0.72079,0.72085,0.7207,0.72072,86700000.0
2005-04-11 18:43:00,0.72062,0.72109,0.72054,0.72109,811899992.0
2005-04-11 18:44:00,0.72098,0.72112,0.72074,0.72101,299300000.0
2005-04-11 18:45:00,0.72111,0.72128,0.7206,0.72071,440600000.0
2005-04-11 18:46:00,0.72066,0.72111,0.72066,0.72098,157000000.0
2005-04-11 18:47:00,0.72094,0.72119,0.72057,0.72091,194300001.0
2005-04-11 18:48:00,0.72093,0.72115,0.7207,0.7207,185099996.0
2005-04-11 18:49:00,0.7207,0.72095,0.7207,0.72086,105200000.0
2005-04-11 18:50:00,0.72108,0.72108,0.72077,0.72098,110600001.0
2005-04-11 18:51:00,0.72075,0.72108,0.7207,0.72075,84300000.0
2005-04-11 18:52:00,0.7212,0.72121,0.72095,0.72109,70800001.0
2005-04-11 18:53:00,0.7208,0.72134,0.72074,0.72134,106400000.0
2005-04-11 18:54:00,0.7209,0.72105,0.72078,0.72105,75100000.0
2005-04-11 18:55:00,0.72108,0.72108,0.72069,0.72086,168899997.0
2005-04-11 18:56:00,0.72075,0.72094,0.72067,0.72085,142300000.0
2005-04-11 18:57:00,0.7211,0.7211,0.72065,0.72085,69500000.0
2005-04-11 18:58:00,0.72092,0.72113,0.72091,0.721,86300000.0
2005-04-11 18:59:00,0.72098,0.72131,0.72084,0.72117,250999997.0
2005-04-11 19:00:00,0.72096,0.72101,0.72052,0.7207,85800000.0
2005-04-11 19:01:00,0.72077,0.72077,0.7204,0.72059,120800000.0
2005-04-11 19:02:00,0.72075,0.72094,0.7206,0.72094,118400001.0
2005-04-11 19:03:00,0.7209,0.7209,0.72041,0.7207,200500001.0
2005-04-11 19:04:00,0.7207,0.72084,0.72038,0.72058,114199999.0
2005-04-11 19:05:00,0.72065,0.72081,0.72052,0.7208,62000000.0
2005-04-11 19:06:00,0.72071,0.721,0.72048,0.72085,226500002.0
2005-04-11 19:07:00,0.72088,0.72119,0.72053,0.72075,260500003.0
2005-04-11 19:08:00,0.72097,0.72097,0.72067,0.72086,152700001.0
2005-04-11 19:09:00,0.72075,0.72081,0.72052,0.7207,141599999.0
2005-04-11 19:10:00,0.72073,0.721,0.72067,0.72093,85100000.0
2005-04-11 19:11:00,0.72082,0.72096,0.72032,0.72081,127699999.0
2005-04-11 19:12:00,0.7209,0.72099,0.72079,0.72083,98600001.0
2005-04-11 19:13:00,0.72085,0.72102,0.72068,0.72094,86300000.0
2005-04-11 19:14:00,0.72085,0.72107,0.7208,0.72105,79800001.0
2005-04-11 19:15:00,0.72103,0.72119,0.72094,0.72102,103599999.0
2005-04-11 19:16:00,0.72122,0.7214,0.72122,0.7214,53400000.0
2005-04-11 19:17:00,0.72135,0.72135,0.72088,0.72095,84799999.0
2005-04-11 19:18:00,0.72104,0.72108,0.72071,0.72107,117799998.0
2005-04-11 19:19:00,0.72097,0.72125,0.72097,0.72125,93500000.0
2005-04-11 19:20:00,0.72109,0.72113,0.7208,0.7208,119899999.0
2005-04-11 19:21:00,0.72096,0.7211,0.7207,0.7211,129200000.0
2005-04-11 19:22:00,0.72112,0.72126,0.72091,0.72091,89400000.0
2005-04-11 19:23:00,0.72084,0.72135,0.72084,0.72135,71200000.0
2005-04-11 19:24:00,0.72092,0.72132,0.72092,0.72132,73800000.0
2005-04-11 19:25:00,0.72127,0.72138,0.72099,0.72125,126700001.0
2005-04-11 19:26:00,0.72098,0.72137,0.72098,0.72137,132400000.0
2005-04-11 19:27:00,0.72127,0.72129,0.72087,0.72096,168499999.0
2005-04-11 19:28:00,0.72116,0.7213,0.72112,0.7213,181599999.0
2005-04-11 19:29:00,0.72074,0.72118,0.72068,0.72112,82799999.0
2005-04-11 19:30:00,0.72117,0.7213,0.72085,0.7213,120500000.0
2005-04-11 19:31:00,0.72131,0.72131,0.72098,0.72118,122900000.0
2005-04-11 19:32:00,0.72107,0.72152,0.721,0.72138,95700000.0
2005-04-11 19:33:00,0.72114,0.72145,0.72102,0.72145,90400000.0
2005-04-11 19:34:00,0.72136,0.72136,0.72111,0.72128,99599999.0
2005-04-11 19:35:00,0.72108,0.72117,0.72085,0.72101,145800000.0
2005-04-11 19:36:00,0.72088,0.72128,0.72086,0.72102,117600000.0
2005-04-11 19:37:00,0.72103,0.7213,0.72103,0.7213,71200000.0
2005-04-11 19:38:00,0.72102,0.72142,0.72102,0.72138,79800000.0
2005-04-11 19:39:00,0.72137,0.72137,0.72094,0.72107,184799999.0
2005-04-11 19:40:00,0.72105,0.72105,0.72084,0.72096,83600000.0
2005-04-11 19:41:00,0.72105,0.72123,0.72088,0.72105,51200000.0
2005-04-11 19:42:00,0.72118,0.7214,0.72106,0.72131,91499998.0
2005-04-11 19:43:00,0.72087,0.7214,0.72087,0.72137,97399999.0
2005-04-11 19:44:00,0.7214,0.7214,0.72092,0.72092,90400000.0
2005-04-11 19:45:00,0.72101,0.72138,0.72101,0.72134,117200001.0
2005-04-11 19:46:00,0.72144,0.72144,0.72104,0.72138,96000000.0
2005-04-11 19:47:00,0.7213,0.7213,0.721,0.72104,55300000.0
2005-04-11 19:48:00,0.72126,0.72128,0.72096,0.72096,140699999.0
2005-04-11 19:49:00,0.72102,0.72116,0.72084,0.72084,139000002.0
2005-04-11 19:50:00,0.72116,0.72116,0.7207,0.72101,129800001.0
2005-04-11 19:51:00,0.72129,0.72136,0.72102,0.72102,201099997.0
2005-04-11 19:52:00,0.72122,0.72131,0.72086,0.72097,182899999.0
2005-04-11 19:53:00,0.72133,0.72135,0.72104,0.7211,205299999.0
2005-04-11 19:54:00,0.72096,0.72137,0.72095,0.72095,167699998.0
2005-04-11 19:55:00,0.72103,0.72132,0.72073,0.72074,225299999.0
2005-04-11 19:56:00,0.72065,0.72098,0.72058,0.72061,263399999.0
2005-04-11 19:57:00,0.72066,0.72094,0.72051,0.72094,137700001.0
2005-04-11 19:58:00,0.721,0.721,0.72069,0.72087,143900000.0
2005-04-11 19:59:00,0.7209,0.72097,0.72074,0.72082,108099998.0
2005-04-11 20:00:00,0.72084,0.72088,0.72055,0.72074,250699999.0
2005-04-11 20:01:00,0.72095,0.72099,0.7207,0.7209,129400000.0
2005-04-11 20:02:00,0.72099,0.721,0.72021,0.72058,84700000.0
2005-04-11 20:03:00,0.72065,0.7209,0.72056,0.72085,77400000.0
2005-04-11 20:04:00,0.72086,0.72096,0.72068,0.72068,152600000.0
2005-04-11 20:05:00,0.72074,0.72093,0.72059,0.72068,181100000.0
2005-04-11 20:06:00,0.72073,0.72125,0.72073,0.72083,312599998.0
2005-04-11 20:07:00,0.72093,0.72106,0.72072,0.72072,111299999.0
2005-04-11 20:08:00,0.72083,0.72094,0.72059,0.72059,173100002.0
2005-04-11 20:09:00,0.72064,0.72075,0.72045,0.7206,89600000.0
2005-04-11 20:10:00,0.7205,0.7209,0.7205,0.72071,147799999.0
2005-04-11 20:11:00,0.72063,0.72096,0.72045,0.72092,126199999.0
2005-04-11 20:12:00,0.72107,0.72107,0.72067,0.7209,69300001.0
2005-04-11 20:13:00,0.72086,0.721,0.72064,0.7209,114400001.0
2005-04-11 20:14:00,0.72095,0.7211,0.72087,0.7211,116500000.0
2005-04-11 20:15:00,0.72069,0.72096,0.72067,0.72096,51600000.0
2005-04-11 20:16:00,0.72081,0.72107,0.7207,0.7209,444300003.0
2005-04-11 20:17:00,0.72084,0.72089,0.72065,0.72078,265499998.0
2005-04-11 20:18:00,0.72067,0.72073,0.72046,0.72046,114900001.0
2005-04-11 20:19:00,0.72043,0.72078,0.72043,0.72078,73600000.0
2005-04-11 20:20:00,0.72069,0.72088,0.72052,0.72062,110799999.0
2005-04-11 20:21:00,0.72058,0.72081,0.72056,0.72078,93700002.0
2005-04-11 20:22:00,0.72092,0.72099,0.72052,0.72083,91600001.0
2005-04-11 20:23:00,0.72085,0.721,0.72081,0.72093,131099998.0
2005-04-11 20:24:00,0.72084,0.72109,0.72052,0.72105,127199997.0
2005-04-11 20:25:00,0.72096,0.72096,0.7204,0.72077,135800000.0
2005-04-11 20:26:00,0.7209,0.72101,0.72087,0.7209,82199999.0
2005-04-11 20:27:00,0.72093,0.72101,0.72083,0.72097,96600000.0
2005-04-11 20:28:00,0.72097,0.72097,0.72072,0.72072,130799998.0
2005-04-11 20:29:00,0.72087,0.7211,0.72076,0.72102,215599999.0
2005-04-11 20:30:00,0.72088,0.7209,0.72054,0.72068,302500000.0
2005-04-11 20:31:00,0.72061,0.72093,0.72056,0.72056,175299998.0
2005-04-11 20:32:00,0.72044,0.72089,0.72044,0.72069,96499999.0
2005-04-11 20:33:00,0.72062,0.72088,0.7205,0.7205,151799999.0
2005-04-11 20:34:00,0.72062,0.72088,0.72062,0.72062,113699999.0
2005-04-11 20:35:00,0.72083,0.72102,0.72071,0.72102,95300000.0
2005-04-11 20:36:00,0.72097,0.72099,0.72073,0.72077,213599998.0
2005-04-11 20:37:00,0.72075,0.7209,0.72062,0.72079,182199999.0
2005-04-11 20:38:00,0.72072,0.72072,0.72044,0.72055,134399998.0
2005-04-11 20:39:00,0.72087,0.72087,0.72062,0.72066,70599999.0
2005-04-11 20:40:00,0.72076,0.72083,0.72046,0.72046,178500000.0
2005-04-11 20:41:00,0.72044,0.72092,0.72044,0.72092,147100002.0
2005-04-11 20:42:00,0.72069,0.72081,0.72046,0.72066,85000000.0
2005-04-11 20:43:00,0.72057,0.72081,0.72057,0.72076,108000000.0
2005-04-11 20:44:00,0.72073,0.7209,0.72058,0.72073,85399999.0
2005-04-11 20:45:00,0.7206,0.72074,0.7203,0.72068,108299999.0
2005-04-11 20:46:00,0.72054,0.72067,0.72041,0.72067,134100000.0
2005-04-11 20:47:00,0.72065,0.72073,0.72059,0.72066,63800000.0
2005-04-11 20:48:00,0.72038,0.72069,0.72038,0.72069,107400001.0
2005-04-11 20:49:00,0.72085,0.72106,0.72081,0.72106,95000000.0
2005-04-11 20:50:00,0.72116,0.72116,0.72084,0.72106,146699999.0
2005-04-11 20:51:00,0.72117,0.7214,0.72097,0.7214,121799999.0
2005-04-11 20:52:00,0.72126,0.72133,0.72112,0.72112,91100000.0
2005-04-11 20:53:00,0.72118,0.72128,0.72074,0.72125,249200000.0
2005-04-11 20:54:00,0.72158,0.72162,0.72128,0.7216,213900003.0
2005-04-11 20:55:00,0.7212,0.72154,0.7211,0.72154,55799999.0
2005-04-11 20:56:00,0.7214,0.72154,0.72096,0.72138,82900000.0
2005-04-11 20:57:00,0.72144,0.72154,0.72103,0.72134,158999998.0
2005-04-11 20:58:00,0.72142,0.72158,0.72123,0.72144,304499999.0
2005-04-11 20:59:00,0.72139,0.72147,0.72053,0.72096,192100000.0
2005-04-11 21:00:00,0.72096,0.72139,0.72076,0.72109,223499997.0
2005-04-11 21:01:00,0.72116,0.72134,0.72097,0.72125,143799999.0
2005-04-11 21:02:00,0.7211,0.72118,0.72061,0.72061,91599999.0
2005-04-11 21:03:00,0.72071,0.72084,0.72061,0.72083,111500002.0
2005-04-11 21:04:00,0.72055,0.72086,0.72054,0.72086,90400000.0
2005-04-11 21:05:00,0.72075,0.72087,0.72065,0.72087,74100000.0
2005-04-11 21:06:00,0.72076,0.72105,0.72067,0.72094,236799999.0
2005-04-11 21:07:00,0.72091,0.7212,0.72081,0.7212,77100000.0
2005-04-11 21:08:00,0.72101,0.72101,0.72061,0.72068,125199999.0
2005-04-11 21:09:00,0.72075,0.72098,0.72065,0.72095,172100000.0
2005-04-11 21:10:00,0.72101,0.72101,0.72036,0.72048,122599999.0
2005-04-11 21:11:00,0.72026,0.72064,0.72023,0.72044,91200000.0
2005-04-11 21:12:00,0.72031,0.72061,0.72031,0.72051,127000000.0
2005-04-11 21:13:00,0.72064,0.72073,0.7204,0.72052,92499999.0
2005-04-11 21:14:00,0.72049,0.7207,0.72039,0.7207,107500000.0
2005-04-11 21:15:00,0.72057,0.72061,0.72029,0.72032,185599999.0
2005-04-11 21:16:00,0.72037,0.72047,0.72008,0.72038,145099999.0
2005-04-11 21:17:00,0.72029,0.72072,0.72022,0.72068,149800000.0
2005-04-11 21:18:00,0.72075,0.72078,0.72031,0.72042,129499998.0
2005-04-11 21:19:00,0.72033,0.7207,0.72032,0.72067,161400000.0
2005-04-11 21:20:00,0.72053,0.72053,0.71998,0.72032,211599999.0
2005-04-11 21:21:00,0.72052,0.72057,0.72036,0.72049,83800001.0
2005-04-11 21:22:00,0.72038,0.72057,0.7202,0.72051,90500001.0
2005-04-11 21:23:00,0.72039,0.72044,0.7202,0.72044,150899999.0
2005-04-11 21:24:00,0.72076,0.72076,0.72028,0.72035,116199999.0
2005-04-11 21:25:00,0.72036,0.7207,0.72036,0.7207,127500001.0
2005-04-11 21:26:00,0.72063,0.72082,0.72032,0.72032,130000000.0
2005-04-11 21:27:00,0.72082,0.721,0.72017,0.72025,83799999.0
2005-04-11 21:28:00,0.72063,0.72085,0.72047,0.72082,121600000.0
2005-04-11 21:29:00,0.72058,0.72077,0.72042,0.72042,159600002.0
2005-04-11 21:30:00,0.72047,0.72069,0.72028,0.72053,169900000.0
2005-04-11 21:31:00,0.72065,0.72075,0.72032,0.72035,77100000.0
2005-04-11 21:32:00,0.72043,0.72048,0.72031,0.72039,83300000.0
2005-04-11 21:33:00,0.72035,0.72048,0.72029,0.72029,63600000.0
2005-04-11 21:34:00,0.72022,0.72068,0.72022,0.7204,48800000.0
2005-04-11 21:35:00,0.72028,0.72064,0.72023,0.72064,162800000.0
2005-04-11 21:36:00,0.72064,0.72076,0.7204,0.7204,240500000.0
2005-04-11 21:37:00,0.72067,0.72067,0.72037,0.72037,137300001.0
2005-04-11 21:38:00,0.72048,0.72048,0.72034,0.72048,92499998.0
2005-04-11 21:39:00,0.72059,0.72059,0.72037,0.72057,84900002.0
2005-04-11 21:40:00,0.72057,0.72099,0.72034,0.72099,136199999.0
2005-04-11 21:41:00,0.72085,0.72097,0.72051,0.72096,145300000.0
2005-04-11 21:42:00,0.72066,0.72089,0.72065,0.72078,120500001.0
2005-04-11 21:43:00,0.72057,0.72102,0.72051,0.72087,67500000.0
2005-04-11 21:44:00,0.72078,0.72118,0.72076,0.72095,165300000.0
2005-04-11 21:45:00,0.72096,0.72105,0.72086,0.72105,119499998.0
2005-04-11 21:46:00,0.72096,0.72121,0.72094,0.72107,89400000.0
2005-04-11 21:47:00,0.72083,0.72127,0.72083,0.72115,153700003.0
2005-04-11 21:48:00,0.72109,0.72123,0.72077,0.721,123899999.0
2005-04-11 21:49:00,0.7211,0.72115,0.72048,0.7205,77400001.0
2005-04-11 21:50:00,0.72084,0.72096,0.72053,0.72066,97600001.0
2005-04-11 21:51:00,0.72085,0.72093,0.72063,0.72067,111299999.0
2005-04-11 21:52:00,0.72059,0.72073,0.72046,0.72055,114800000.0
2005-04-11 21:53:00,0.72066,0.72083,0.7205,0.72076,83900000.0
2005-04-11 21:54:00,0.72054,0.72086,0.72044,0.72057,109900000.0
2005-04-11 21:55:00,0.72049,0.72087,0.72045,0.72085,89699999.0
2005-04-11 21:56:00,0.72089,0.72093,0.72038,0.72038,67900000.0
2005-04-11 21:57:00,0.72063,0.72077,0.72048,0.72056,202099999.0
2005-04-11 21:58:00,0.72053,0.72089,0.72049,0.72089,104700001.0
2005-04-11 21:59:00,0.72088,0.72088,0.72069,0.72078,73100000.0
2005-04-11 22:00:00,0.72077,0.72087,0.72067,0.72087,87900002.0
2005-04-11 22:01:00,0.72075,0.72094,0.72061,0.7207,74300000.0
2005-04-11 22:02:00,0.7207,0.72073,0.72055,0.72058,117100000.0
2005-04-11 22:03:00,0.72073,0.72102,0.7207,0.72102,64600000.0
2005-04-11 22:04:00,0.72098,0.72098,0.72074,0.72093,93600002.0
2005-04-11 22:05:00,0.72086,0.721,0.72073,0.72075,165099999.0
2005-04-11 22:06:00,0.72072,0.72097,0.72062,0.72078,107700000.0
2005-04-11 22:07:00,0.72094,0.72097,0.72064,0.72084,112500000.0
2005-04-11 22:08:00,0.72069,0.72112,0.72069,0.72112,107600001.0
2005-04-11 22:09:00,0.72068,0.72083,0.72064,0.72072,129500000.0
2005-04-11 22:10:00,0.72068,0.72088,0.72051,0.72088,55800000.0
2005-04-11 22:11:00,0.72076,0.72091,0.7205,0.72091,44900000.0
2005-04-11 22:12:00,0.72093,0.72094,0.72066,0.72094,115700000.0
2005-04-11 22:13:00,0.72093,0.72093,0.72043,0.72058,73800000.0
2005-04-11 22:14:00,0.72068,0.72072,0.72042,0.72065,150200001.0
2005-04-11 22:15:00,0.72067,0.72093,0.72065,0.72072,147300001.0
2005-04-11 22:16:00,0.72066,0.72089,0.72065,0.72065,93399998.0
2005-04-11 22:17:00,0.7207,0.72082,0.72053,0.72073,101599999.0
2005-04-11 22:18:00,0.72065,0.72091,0.72064,0.7208,87499999.0
2005-04-11 22:19:00,0.72081,0.72081,0.72012,0.72023,78900000.0
2005-04-11 22:20:00,0.72025,0.72031,0.72009,0.72031,99400000.0
2005-04-11 22:21:00,0.72034,0.72044,0.72018,0.72018,88999999.0
2005-04-11 22:22:00,0.72005,0.72049,0.71996,0.72029,141100002.0
2005-04-11 22:23:00,0.72032,0.72045,0.72011,0.72027,65600000.0
2005-04-11 22:24:00,0.72022,0.72057,0.72022,0.72037,181800000.0
2005-04-11 22:25:00,0.72021,0.7206,0.72021,0.72057,95400000.0
2005-04-11 22:26:00,0.72061,0.7207,0.72043,0.72043,83700000.0
2005-04-11 22:27:00,0.72032,0.7205,0.72027,0.72038,95800000.0
2005-04-11 22:28:00,0.72049,0.72075,0.72034,0.72051,107900000.0
2005-04-11 22:29:00,0.72057,0.72069,0.72041,0.72061,68700000.0
2005-04-11 22:30:00,0.72056,0.72064,0.72018,0.72037,124599999.0
2005-04-11 22:31:00,0.72076,0.72076,0.7203,0.7203,68700000.0
2005-04-11 22:32:00,0.72037,0.7206,0.72016,0.72048,108200001.0
2005-04-11 22:33:00,0.72063,0.72064,0.72048,0.72063,87300000.0
2005-04-11 22:34:00,0.72026,0.7205,0.72017,0.72039,82399999.0
2005-04-11 22:35:00,0.72045,0.72062,0.7203,0.72041,134200000.0
2005-04-11 22:36:00,0.72051,0.72067,0.72042,0.72044,162200002.0
2005-04-11 22:37:00,0.72072,0.72073,0.72028,0.72036,94300002.0
2005-04-11 22:38:00,0.72062,0.72065,0.72023,0.72064,118200000.0
2005-04-11 22:39:00,0.72072,0.72076,0.72038,0.72057,116499998.0
2005-04-11 22:40:00,0.72058,0.72066,0.72034,0.72043,80499999.0
2005-04-11 22:41:00,0.72062,0.72069,0.72039,0.72066,138700000.0
2005-04-11 22:42:00,0.72039,0.72076,0.72039,0.72076,93300001.0
2005-04-11 22:43:00,0.72069,0.72073,0.7203,0.72065,167699998.0
2005-04-11 22:44:00,0.72077,0.72077,0.72023,0.72054,135900000.0
2005-04-11 22:45:00,0.72064,0.72073,0.72033,0.72048,152099999.0
2005-04-11 22:46:00,0.72038,0.72038,0.71995,0.72017,257999999.0
2005-04-11 22:47:00,0.72029,0.72052,0.72024,0.72042,156500000.0
2005-04-11 22:48:00,0.72022,0.72046,0.72016,0.72029,149100003.0
2005-04-11 22:49:00,0.72048,0.7206,0.72031,0.72052,95800000.0
2005-04-11 22:50:00,0.72058,0.72059,0.72013,0.72039,224899998.0
2005-04-11 22:51:00,0.72064,0.72064,0.72026,0.72035,161499999.0
2005-04-11 22:52:00,0.72058,0.72071,0.72033,0.7207,93299999.0
2005-04-11 22:53:00,0.72066,0.72082,0.72066,0.72082,81399998.0
2005-04-11 22:54:00,0.72065,0.72067,0.72012,0.72012,75800000.0
2005-04-11 22:55:00,0.7202,0.72047,0.7202,0.7203,110899998.0
2005-04-11 22:56:00,0.72032,0.72055,0.72018,0.72025,99700000.0
2005-04-11 22:57:00,0.72029,0.72054,0.72029,0.72049,168399997.0
2005-04-11 22:58:00,0.72057,0.72071,0.72039,0.72039,88599998.0
2005-04-11 22:59:00,0.72028,0.72097,0.72028,0.72041,164100000.0
2005-04-11 23:00:00,0.72028,0.72061,0.72019,0.72061,116599998.0
2005-04-11 23:01:00,0.72115,0.72115,0.72041,0.72086,80599999.0
2005-04-11 23:02:00,0.72203,0.72222,0.7215,0.7215,71200000.0
2005-04-11 23:03:00,0.72075,0.7213,0.72075,0.72126,47800000.0
2005-04-11 23:04:00,0.72083,0.72113,0.72049,0.72049,95600000.0
2005-04-11 23:05:00,0.72076,0.72154,0.72075,0.72143,88399999.0
2005-04-11 23:06:00,0.72132,0.72132,0.72079,0.72109,95399999.0
2005-04-11 23:07:00,0.721,0.72155,0.721,0.72155,140799999.0
2005-04-11 23:08:00,0.72123,0.72135,0.72105,0.72118,121300000.0
2005-04-11 23:09:00,0.72111,0.72139,0.72105,0.72134,109600001.0
2005-04-11 23:10:00,0.72114,0.72128,0.72108,0.72114,100999999.0
2005-04-11 23:11:00,0.72091,0.7212,0.72086,0.72116,130300000.0
2005-04-11 23:12:00,0.72099,0.72121,0.72098,0.72121,66200000.0
2005-04-11 23:13:00,0.72121,0.72124,0.72098,0.72103,50900000.0
2005-04-11 23:14:00,0.72106,0.72123,0.72092,0.721,99500000.0
2005-04-11 23:15:00,0.7211,0.72121,0.72094,0.72094,101999999.0
2005-04-11 23:16:00,0.72098,0.7214,0.72098,0.7214,58000000.0
2005-04-11 23:17:00,0.72125,0.7213,0.72057,0.72067,104500000.0
2005-04-11 23:18:00,0.72082,0.72095,0.72079,0.72085,123900001.0
2005-04-11 23:19:00,0.72092,0.72108,0.7206,0.72104,80500000.0
2005-04-11 23:20:00,0.72082,0.72086,0.72072,0.72076,99000001.0
2005-04-11 23:21:00,0.72043,0.72089,0.72043,0.72086,110300001.0
2005-04-11 23:22:00,0.72097,0.72103,0.72064,0.72064,135300003.0
2005-04-11 23:23:00,0.72078,0.72092,0.7207,0.7207,70500001.0
2005-04-11 23:24:00,0.72074,0.72105,0.72074,0.72105,74899998.0
2005-04-11 23:25:00,0.72106,0.72106,0.72051,0.72094,84900001.0
2005-04-11 23:26:00,0.72077,0.72091,0.72059,0.72079,91300001.0
2005-04-11 23:27:00,0.72086,0.72096,0.72073,0.72085,68100000.0
2005-04-11 23:28:00,0.72083,0.72101,0.72081,0.72101,66300001.0
2005-04-11 23:29:00,0.72084,0.72089,0.72065,0.72085,127299998.0
2005-04-11 23:30:00,0.7208,0.7209,0.72077,0.72077,92600000.0
2005-04-11 23:31:00,0.72085,0.72085,0.72057,0.72057,54999999.0
2005-04-11 23:32:00,0.72074,0.72088,0.72059,0.72088,85900001.0
2005-04-11 23:33:00,0.72076,0.72097,0.72074,0.72089,121500000.0
2005-04-11 23:34:00,0.72075,0.72076,0.72058,0.72059,148899997.0
2005-04-11 23:35:00,0.72073,0.72074,0.72046,0.72067,59900001.0
2005-04-11 23:36:00,0.72071,0.72085,0.72053,0.72085,110199999.0
2005-04-11 23:37:00,0.72082,0.72082,0.72058,0.72062,54100000.0
2005-04-11 23:38:00,0.72053,0.72087,0.72053,0.7207,108900001.0
2005-04-11 23:39:00,0.72064,0.72078,0.72057,0.72063,77700000.0
2005-04-11 23:40:00,0.72069,0.72069,0.72054,0.72061,82400000.0
2005-04-11 23:41:00,0.72065,0.72091,0.72057,0.72071,108499998.0
2005-04-11 23:42:00,0.72057,0.72063,0.72051,0.72063,154100000.0
2005-04-11 23:43:00,0.72069,0.72074,0.72054,0.72065,104199999.0
2005-04-11 23:44:00,0.7206,0.72077,0.72041,0.72077,83799999.0
2005-04-11 23:45:00,0.72049,0.72049,0.72007,0.72046,122300001.0
2005-04-11 23:46:00,0.72049,0.7209,0.72049,0.7209,102300003.0
2005-04-11 23:47:00,0.72086,0.72088,0.72063,0.72085,156900000.0
2005-04-11 23:48:00,0.72085,0.72091,0.72061,0.72076,75100000.0
2005-04-11 23:49:00,0.72097,0.72099,0.72073,0.72074,103600000.0
2005-04-11 23:50:00,0.72089,0.72089,0.72056,0.72085,109299998.0
2005-04-11 23:51:00,0.72075,0.72088,0.7207,0.72075,105999999.0
2005-04-11 23:52:00,0.72061,0.72099,0.72061,0.72093,95200000.0
2005-04-11 23:53:00,0.72081,0.72081,0.72063,0.72063,75200002.0
2005-04-11 23:54:00,0.72063,0.72087,0.72055,0.72055,102699998.0
2005-04-11 23:55:00,0.72067,0.72082,0.72044,0.72044,128899998.0
2005-04-11 23:56:00,0.72061,0.72093,0.72049,0.72093,165300000.0
2005-04-11 23:57:00,0.72065,0.72071,0.72044,0.72053,106799998.0
2005-04-11 23:58:00,0.72069,0.72095,0.72069,0.72086,38500000.0
2005-04-11 23:59:00,0.72035,0.72087,0.72035,0.72077,92499999.0
2005-04-12 00:00:00,0.72081,0.72094,0.72056,0.7209,83400000.0
2005-04-12 00:01:00,0.72044,0.72048,0.72025,0.72025,122999999.0
2005-04-12 00:02:00,0.7201,0.72046,0.71986,0.72005,127899998.0
2005-04-12 00:03:00,0.71997,0.72002,0.71962,0.71974,165300000.0
2005-04-12 00:04:00,0.72006,0.72006,0.7193,0.71943,126500000.0
2005-04-12 00:05:00,0.71985,0.71996,0.71966,0.71971,104200001.0
2005-04-12 00:06:00,0.71996,0.72004,0.71994,0.72002,150600000.0
2005-04-12 00:07:00,0.72002,0.72009,0.72,0.72,99500001.0
2005-04-12 00:08:00,0.71991,0.71993,0.7195,0.7195,84500002.0
2005-04-12 00:09:00,0.71958,0.71997,0.71958,0.71997,45300000.0
2005-04-12 00:10:00,0.71992,0.72,0.71983,0.71983,82800000.0
2005-04-12 00:11:00,0.71967,0.72012,0.71967,0.71989,101999999.0
2005-04-12 00:12:00,0.72001,0.72032,0.71986,0.72032,112300001.0
2005-04-12 00:13:00,0.72032,0.72043,0.72025,0.72041,71700000.0
2005-04-12 00:14:00,0.72013,0.72027,0.71992,0.72027,36000000.0
2005-04-12 00:15:00,0.72022,0.72022,0.71975,0.71985,98000001.0
2005-04-12 00:16:00,0.72036,0.72036,0.71966,0.7197,85599998.0
2005-04-12 00:17:00,0.71937,0.71993,0.71935,0.71993,77899999.0
2005-04-12 00:18:00,0.71991,0.71991,0.71935,0.71957,95899999.0
2005-04-12 00:19:00,0.71969,0.71987,0.71927,0.71939,197000002.0
2005-04-12 00:20:00,0.71968,0.71979,0.71932,0.71932,98900000.0
2005-04-12 00:21:00,0.7192,0.71936,0.71919,0.71929,117199999.0
2005-04-12 00:22:00,0.71918,0.71932,0.71907,0.71923,116800001.0
2005-04-12 00:23:00,0.71941,0.71941,0.71918,0.71929,122500000.0
2005-04-12 00:24:00,0.71948,0.71948,0.71921,0.71934,123500001.0
2005-04-12 00:25:00,0.71947,0.71951,0.71925,0.71946,98000000.0
2005-04-12 00:26:00,0.71916,0.71939,0.71915,0.71939,142500000.0
2005-04-12 00:27:00,0.71938,0.7195,0.71936,0.7195,92099999.0
2005-04-12 00:28:00,0.71918,0.71945,0.71916,0.71945,151499997.0
2005-04-12 00:29:00,0.71935,0.71954,0.71928,0.71949,122899997.0
2005-04-12 00:30:00,0.71948,0.71964,0.71929,0.7193,100000001.0
2005-04-12 00:31:00,0.71951,0.71964,0.71936,0.71958,102900000.0
2005-04-12 00:32:00,0.71936,0.71965,0.71927,0.71944,99500000.0
2005-04-12 00:33:00,0.71945,0.71945,0.7192,0.7192,94900000.0
2005-04-12 00:34:00,0.71954,0.71963,0.71931,0.71963,117500000.0
2005-04-12 00:35:00,0.7194,0.71979,0.7194,0.71968,67700000.0
2005-04-12 00:36:00,0.71997,0.71997,0.71959,0.71967,103900000.0
2005-04-12 00:37:00,0.72016,0.72016,0.71951,0.71963,110900001.0
2005-04-12 00:38:00,0.71969,0.71986,0.71957,0.71962,115499999.0
2005-04-12 00:39:00,0.71955,0.71964,0.71928,0.71947,93100001.0
2005-04-12 00:40:00,0.71929,0.71957,0.71908,0.71946,98499999.0
2005-04-12 00:41:00,0.71975,0.71985,0.71931,0.71957,159900001.0
2005-04-12 00:42:00,0.71961,0.71975,0.71958,0.71974,140299997.0
2005-04-12 00:43:00,0.71968,0.71968,0.71948,0.71955,64500000.0
2005-04-12 00:44:00,0.71948,0.71985,0.71943,0.71958,117500002.0
2005-04-12 00:45:00,0.71954,0.71981,0.71954,0.71967,102199999.0
2005-04-12 00:46:00,0.71969,0.71984,0.71958,0.7197,182099999.0
2005-04-12 00:47:00,0.71947,0.71947,0.71907,0.71926,108800001.0
2005-04-12 00:48:00,0.71945,0.71961,0.71935,0.7196,72799999.0
2005-04-12 00:49:00,0.71917,0.71962,0.71917,0.71962,112700001.0
2005-04-12 00:50:00,0.71961,0.71961,0.71946,0.71958,96799998.0
2005-04-12 00:51:00,0.71927,0.71949,0.71927,0.71945,122200001.0
2005-04-12 00:52:00,0.71946,0.71979,0.71946,0.71952,95300001.0
2005-04-12 00:53:00,0.71941,0.71979,0.71937,0.71979,81100000.0
2005-04-12 00:54:00,0.71978,0.71983,0.7196,0.71983,124199998.0
2005-04-12 00:55:00,0.71962,0.7198,0.71954,0.71963,109399999.0
2005-04-12 00:56:00,0.7196,0.71982,0.71951,0.71982,74799999.0
2005-04-12 00:57:00,0.71963,0.71972,0.71953,0.71954,130100001.0
2005-04-12 00:58:00,0.71963,0.71989,0.7196,0.71989,114300000.0
2005-04-12 00:59:00,0.71975,0.7199,0.71966,0.7199,87500000.0
2005-04-12 01:00:00,0.71999,0.72,0.71958,0.72,133100000.0
2005-04-12 01:01:00,0.71977,0.71984,0.71946,0.71967,114800001.0
2005-04-12 01:02:00,0.71981,0.72009,0.71961,0.72009,189400001.0
2005-04-12 01:03:00,0.71949,0.72009,0.71949,0.72009,59299999.0
2005-04-12 01:04:00,0.71981,0.71994,0.71966,0.71979,112200000.0
2005-04-12 01:05:00,0.71973,0.72001,0.7197,0.72001,108099999.0
2005-04-12 01:06:00,0.72028,0.72056,0.71967,0.71967,157900001.0
2005-04-12 01:07:00,0.71975,0.72012,0.71975,0.72003,63100000.0
2005-04-12 01:08:00,0.71986,0.7203,0.71986,0.71999,142899998.0
2005-04-12 01:09:00,0.72004,0.7201,0.71972,0.71979,76199999.0
2005-04-12 01:10:00,0.71999,0.72016,0.71991,0.72004,129999999.0
2005-04-12 01:11:00,0.71985,0.72018,0.71985,0.72,97800000.0
2005-04-12 01:12:00,0.72003,0.7201,0.7199,0.72004,82000000.0
2005-04-12 01:13:00,0.7201,0.7202,0.71995,0.71995,116199999.0
2005-04-12 01:14:00,0.71996,0.72029,0.71996,0.72013,49499999.0
2005-04-12 01:15:00,0.72008,0.72068,0.72002,0.72068,50200000.0
2005-04-12 01:16:00,0.72042,0.72066,0.72042,0.72066,81299999.0
2005-04-12 01:17:00,0.72029,0.72036,0.71996,0.72001,101500001.0
2005-04-12 01:18:00,0.72008,0.7203,0.72004,0.72015,144100000.0
2005-04-12 01:19:00,0.71975,0.7202,0.71974,0.72014,132400000.0
2005-04-12 01:20:00,0.71998,0.72016,0.71995,0.72009,88500000.0
2005-04-12 01:21:00,0.72012,0.72024,0.71988,0.71999,141499999.0
2005-04-12 01:22:00,0.72028,0.72028,0.72006,0.72014,37400000.0
2005-04-12 01:23:00,0.72036,0.72039,0.72018,0.72018,79600001.0
2005-04-12 01:24:00,0.72027,0.72038,0.71991,0.71991,177399999.0
2005-04-12 01:25:00,0.71989,0.7204,0.71985,0.72014,125900000.0
2005-04-12 01:26:00,0.72023,0.7203,0.71992,0.7201,87599999.0
2005-04-12 01:27:00,0.71981,0.72025,0.71981,0.72025,44300000.0
2005-04-12 01:28:00,0.72019,0.72041,0.72003,0.72035,139500000.0
2005-04-12 01:29:00,0.72021,0.72038,0.72006,0.72028,117600001.0
2005-04-12 01:30:00,0.72036,0.72036,0.71999,0.72005,123700000.0
2005-04-12 01:31:00,0.72027,0.72051,0.71997,0.72006,95499999.0
2005-04-12 01:32:00,0.72021,0.7208,0.72017,0.7208,101299999.0
2005-04-12 01:33:00,0.72067,0.72067,0.72023,0.72058,40700000.0
2005-04-12 01:34:00,0.72025,0.72059,0.72021,0.72047,97199999.0
2005-04-12 01:35:00,0.72051,0.72075,0.72044,0.72047,123999999.0
2005-04-12 01:36:00,0.72066,0.7209,0.7204,0.7204,101200000.0
2005-04-12 01:37:00,0.72033,0.72063,0.72025,0.72044,108999999.0
2005-04-12 01:38:00,0.72041,0.72044,0.72026,0.7204,80600000.0
2005-04-12 01:39:00,0.72061,0.72071,0.72054,0.72054,188300001.0
2005-04-12 01:40:00,0.72045,0.72075,0.72034,0.72071,133700000.0
2005-04-12 01:41:00,0.72086,0.72089,0.7206,0.72085,82300000.0
2005-04-12 01:42:00,0.72073,0.72099,0.72073,0.72093,57400000.0
2005-04-12 01:43:00,0.72155,0.72161,0.72119,0.72136,96500000.0
2005-04-12 01:44:00,0.72145,0.72153,0.72095,0.72135,135600000.0
2005-04-12 01:45:00,0.72111,0.72147,0.72101,0.72147,83899998.0
2005-04-12 01:46:00,0.72156,0.72156,0.72122,0.72128,133900002.0
2005-04-12 01:47:00,0.72122,0.72142,0.72108,0.72115,79100000.0
2005-04-12 01:48:00,0.72142,0.72149,0.72105,0.72105,66800000.0
2005-04-12 01:49:00,0.72141,0.7215,0.72108,0.72129,98900000.0
2005-04-12 01:50:00,0.72125,0.72151,0.72097,0.7214,89000002.0
2005-04-12 01:51:00,0.72096,0.7213,0.72091,0.72119,150000002.0
2005-04-12 01:52:00,0.7212,0.7215,0.72112,0.7215,74099999.0
2005-04-12 01:53:00,0.72148,0.72148,0.72103,0.72107,99899996.0
2005-04-12 01:54:00,0.72118,0.72127,0.72105,0.72109,100600000.0
2005-04-12 01:55:00,0.72154,0.72168,0.72123,0.72163,117199997.0
2005-04-12 01:56:00,0.72141,0.72162,0.72141,0.7215,57400000.0
2005-04-12 01:57:00,0.72127,0.72139,0.7212,0.7212,132600000.0
2005-04-12 01:58:00,0.72103,0.72169,0.72103,0.72149,132299999.0
2005-04-12 01:59:00,0.72147,0.7217,0.72137,0.7217,86700000.0
2005-04-12 02:00:00,0.72157,0.72175,0.7213,0.72159,115800000.0
2005-04-12 02:01:00,0.72188,0.72203,0.72165,0.72178,128600000.0
2005-04-12 02:02:00,0.72158,0.72188,0.72155,0.72188,131299999.0
2005-04-12 02:03:00,0.72165,0.72183,0.72159,0.72166,100800000.0
2005-04-12 02:04:00,0.72201,0.72201,0.72167,0.72173,109999999.0
2005-04-12 02:05:00,0.7218,0.72185,0.72156,0.7218,155099998.0
2005-04-12 02:06:00,0.72167,0.72176,0.72156,0.72163,96999999.0
2005-04-12 02:07:00,0.72178,0.72187,0.72172,0.72172,79100000.0
2005-04-12 02:08:00,0.72167,0.72186,0.72086,0.72091,72100000.0
2005-04-12 02:09:00,0.72103,0.72163,0.72103,0.72162,42800000.0
2005-04-12 02:10:00,0.72165,0.72168,0.72106,0.72135,112400002.0
2005-04-12 02:11:00,0.72141,0.72157,0.72125,0.72142,72600001.0
2005-04-12 02:12:00,0.72152,0.7217,0.72142,0.7217,90299999.0
2005-04-12 02:13:00,0.72138,0.72183,0.72137,0.72139,125000001.0
2005-04-12 02:14:00,0.72136,0.72176,0.72133,0.72153,79000000.0
2005-04-12 02:15:00,0.72129,0.72161,0.72129,0.72143,70100001.0
2005-04-12 02:16:00,0.72129,0.72175,0.72129,0.72157,86900000.0
2005-04-12 02:17:00,0.72162,0.72179,0.72149,0.72172,174200002.0
2005-04-12 02:18:00,0.72149,0.72175,0.72138,0.72158,111200000.0
2005-04-12 02:19:00,0.72131,0.72175,0.72117,0.72149,67699999.0
2005-04-12 02:20:00,0.72135,0.72191,0.72129,0.72191,94999999.0
2005-04-12 02:21:00,0.72138,0.72188,0.72138,0.72188,84500000.0
2005-04-12 02:22:00,0.72175,0.72186,0.72145,0.72182,84600000.0
2005-04-12 02:23:00,0.72169,0.72171,0.72144,0.72149,110299999.0
2005-04-12 02:24:00,0.72149,0.72153,0.72112,0.72133,121099999.0
2005-04-12 02:25:00,0.72132,0.72133,0.72096,0.72121,76299999.0
2005-04-12 02:26:00,0.72128,0.72139,0.72105,0.72118,109099999.0
2005-04-12 02:27:00,0.72161,0.72169,0.72139,0.72163,71300001.0
2005-04-12 02:28:00,0.7211,0.72155,0.72108,0.72133,79600000.0
2005-04-12 02:29:00,0.72159,0.72169,0.72131,0.72169,92000001.0
2005-04-12 02:30:00,0.72168,0.72168,0.72132,0.72132,95799997.0
2005-04-12 02:31:00,0.72122,0.72194,0.72122,0.72194,113200001.0
2005-04-12 02:32:00,0.72167,0.72167,0.72122,0.72123,42099999.0
2005-04-12 02:33:00,0.72139,0.72149,0.72109,0.7211,90700000.0
2005-04-12 02:34:00,0.72127,0.72141,0.72089,0.72101,84699999.0
2005-04-12 02:35:00,0.72114,0.72129,0.72099,0.7212,110199997.0
2005-04-12 02:36:00,0.72101,0.72109,0.7207,0.72072,101999998.0
2005-04-12 02:37:00,0.72136,0.72136,0.72113,0.72128,94099999.0
2005-04-12 02:38:00,0.72137,0.72137,0.72086,0.72095,74600000.0
2005-04-12 02:39:00,0.72068,0.72133,0.72068,0.72133,49400000.0
2005-04-12 02:40:00,0.72122,0.72125,0.72085,0.72094,104900002.0
2005-04-12 02:41:00,0.72099,0.72121,0.72087,0.72105,70099999.0
2005-04-12 02:42:00,0.72105,0.72114,0.72089,0.72114,90399999.0
2005-04-12 02:43:00,0.72127,0.72135,0.72108,0.72125,95800001.0
2005-04-12 02:44:00,0.72131,0.72131,0.72091,0.72095,66200001.0
2005-04-12 02:45:00,0.72117,0.72127,0.721,0.72127,68299999.0
2005-04-12 02:46:00,0.7212,0.72141,0.72105,0.72119,87399999.0
2005-04-12 02:47:00,0.72135,0.72143,0.72123,0.72127,102399999.0
2005-04-12 02:48:00,0.72118,0.72153,0.72116,0.72152,75800000.0
2005-04-12 02:49:00,0.7215,0.7215,0.72132,0.72143,58300000.0
2005-04-12 02:50:00,0.72125,0.7216,0.72122,0.72151,165799998.0
2005-04-12 02:51:00,0.7211,0.72147,0.7211,0.72117,112700000.0
2005-04-12 02:52:00,0.72113,0.72139,0.72106,0.72118,161000000.0
2005-04-12 02:53:00,0.72136,0.72153,0.72122,0.72144,127500000.0
2005-04-12 02:54:00,0.7213,0.72144,0.7212,0.72128,113400000.0
2005-04-12 02:55:00,0.72115,0.72127,0.72104,0.7211,128599999.0
2005-04-12 02:56:00,0.72112,0.72132,0.72112,0.72122,103299998.0
2005-04-12 02:57:00,0.72104,0.72126,0.72094,0.72104,93100000.0
2005-04-12 02:58:00,0.72119,0.72125,0.72094,0.72094,78900000.0
2005-04-12 02:59:00,0.72117,0.72145,0.72107,0.7212,101299999.0
2005-04-12 03:00:00,0.72122,0.72142,0.72105,0.72131,119200001.0
2005-04-12 03:01:00,0.72119,0.72143,0.72119,0.72143,113500000.0
2005-04-12 03:02:00,0.72111,0.72154,0.7211,0.72154,133400000.0
2005-04-12 03:03:00,0.72155,0.72163,0.72121,0.72145,98599999.0
2005-04-12 03:04:00,0.72164,0.72164,0.72136,0.72139,87800000.0
2005-04-12 03:05:00,0.72153,0.7218,0.72139,0.7218,118699998.0
2005-04-12 03:06:00,0.72171,0.72176,0.72147,0.72165,75800001.0
2005-04-12 03:07:00,0.72163,0.72163,0.72126,0.72126,76800001.0
2005-04-12 03:08:00,0.72155,0.72172,0.72147,0.72161,167800000.0
2005-04-12 03:09:00,0.7216,0.72165,0.7215,0.72152,89299999.0
2005-04-12 03:10:00,0.7216,0.72178,0.7212,0.7212,88099998.0
2005-04-12 03:11:00,0.72128,0.72169,0.72128,0.72167,100599998.0
2005-04-12 03:12:00,0.72171,0.72171,0.72129,0.7217,90200002.0
2005-04-12 03:13:00,0.72163,0.72172,0.72141,0.7216,97200000.0
2005-04-12 03:14:00,0.72175,0.72179,0.72158,0.72166,117799999.0
2005-04-12 03:15:00,0.72198,0.72201,0.72161,0.72172,96300001.0
2005-04-12 03:16:00,0.72203,0.72208,0.72161,0.72191,126899999.0
2005-04-12 03:17:00,0.72182,0.72203,0.72167,0.72167,83199999.0
2005-04-12 03:18:00,0.72181,0.72204,0.72164,0.72199,83400000.0
2005-04-12 03:19:00,0.7217,0.72222,0.72168,0.72208,107899997.0
2005-04-12 03:20:00,0.72202,0.72209,0.7217,0.7218,135999998.0
2005-04-12 03:21:00,0.72168,0.72193,0.72168,0.72175,57300000.0
2005-04-12 03:22:00,0.72175,0.72216,0.72175,0.72216,76499999.0
2005-04-12 03:23:00,0.72177,0.72199,0.72176,0.72193,86900000.0
2005-04-12 03:24:00,0.72172,0.72195,0.72172,0.7219,78000001.0
2005-04-12 03:25:00,0.72206,0.72206,0.72174,0.72189,154200003.0
2005-04-12 03:26:00,0.72195,0.72208,0.72167,0.72169,78900000.0
2005-04-12 03:27:00,0.72193,0.72194,0.72177,0.72194,63200000.0
2005-04-12 03:28:00,0.72173,0.72202,0.72173,0.72178,93199999.0
2005-04-12 03:29:00,0.72177,0.72194,0.72173,0.72191,49500000.0
2005-04-12 03:30:00,0.72176,0.72195,0.72172,0.72176,60600000.0
2005-04-12 03:31:00,0.72175,0.72208,0.72165,0.72208,100500000.0
2005-04-12 03:32:00,0.72192,0.72198,0.72162,0.72183,91700000.0
2005-04-12 03:33:00,0.72217,0.72217,0.7217,0.72191,159499998.0
2005-04-12 03:34:00,0.72188,0.72193,0.72174,0.7218,121899999.0
2005-04-12 03:35:00,0.72178,0.72198,0.72165,0.72186,109200001.0
2005-04-12 03:36:00,0.72178,0.72185,0.72134,0.72143,90799999.0
2005-04-12 03:37:00,0.72156,0.72156,0.72105,0.72127,54400000.0
2005-04-12 03:38:00,0.72146,0.72175,0.72146,0.72175,69599998.0
2005-04-12 03:39:00,0.72141,0.72142,0.7213,0.72137,60500000.0
2005-04-12 03:40:00,0.72113,0.72149,0.72113,0.72129,88200001.0
2005-04-12 03:41:00,0.72128,0.72164,0.72128,0.72151,107300001.0
2005-04-12 03:42:00,0.72115,0.7218,0.72115,0.7218,112799998.0
2005-04-12 03:43:00,0.72176,0.72176,0.72141,0.72164,98899999.0
2005-04-12 03:44:00,0.72136,0.72154,0.72135,0.72136,105300001.0
2005-04-12 03:45:00,0.72144,0.7217,0.72139,0.7217,132400001.0
2005-04-12 03:46:00,0.72154,0.7216,0.72104,0.72144,72700000.0
2005-04-12 03:47:00,0.72124,0.72153,0.72112,0.72153,47000000.0
2005-04-12 03:48:00,0.72135,0.72155,0.72119,0.72155,111599999.0
2005-04-12 03:49:00,0.72135,0.72178,0.72135,0.72162,60500000.0
2005-04-12 03:50:00,0.72142,0.7218,0.72141,0.7218,93299999.0
2005-04-12 03:51:00,0.72143,0.72167,0.7214,0.72148,100100002.0
2005-04-12 03:52:00,0.72149,0.72172,0.72127,0.72172,129800000.0
2005-04-12 03:53:00,0.72139,0.72176,0.72139,0.72157,121399999.0
2005-04-12 03:54:00,0.72189,0.72207,0.72177,0.72207,106200000.0
2005-04-12 03:55:00,0.7219,0.72205,0.72174,0.72192,68800000.0
2005-04-12 03:56:00,0.72181,0.72191,0.72177,0.72189,74699999.0
2005-04-12 03:57:00,0.722,0.72204,0.72169,0.72196,106199999.0
2005-04-12 03:58:00,0.72196,0.72196,0.72164,0.72165,172399998.0
2005-04-12 03:59:00,0.72174,0.72193,0.72163,0.72179,121600001.0
2005-04-12 04:00:00,0.72176,0.72188,0.72176,0.72188,83900002.0
2005-04-12 04:01:00,0.72166,0.72183,0.72155,0.72181,83399997.0
2005-04-12 04:02:00,0.72191,0.72192,0.72162,0.72171,73300000.0
2005-04-12 04:03:00,0.72203,0.72204,0.72163,0.72173,135400001.0
2005-04-12 04:04:00,0.72192,0.72205,0.72178,0.72184,85600000.0
2005-04-12 04:05:00,0.72187,0.72211,0.72182,0.72202,114200004.0
2005-04-12 04:06:00,0.72203,0.72208,0.72186,0.72198,114699999.0
2005-04-12 04:07:00,0.72191,0.72215,0.72187,0.72215,98100000.0
2005-04-12 04:08:00,0.72219,0.72226,0.722,0.7222,70100000.0
2005-04-12 04:09:00,0.72219,0.72235,0.72206,0.72217,142500003.0
2005-04-12 04:10:00,0.72207,0.72236,0.722,0.722,52700000.0
2005-04-12 04:11:00,0.72194,0.72228,0.72194,0.72228,68600001.0
2005-04-12 04:12:00,0.72201,0.72232,0.72192,0.72228,76100000.0
2005-04-12 04:13:00,0.72226,0.72226,0.72178,0.72187,148600000.0
2005-04-12 04:14:00,0.72239,0.72239,0.72211,0.72213,92200000.0
2005-04-12 04:15:00,0.72235,0.72239,0.72192,0.72193,115199999.0
2005-04-12 04:16:00,0.72235,0.72245,0.72211,0.72234,72000000.0
2005-04-12 04:17:00,0.72218,0.72233,0.72204,0.72233,150400001.0
2005-04-12 04:18:00,0.72213,0.72233,0.72195,0.72233,155400000.0
2005-04-12 04:19:00,0.7222,0.72235,0.7219,0.72235,113300001.0
2005-04-12 04:20:00,0.72237,0.72245,0.72214,0.72234,90499999.0
2005-04-12 04:21:00,0.72233,0.72233,0.72172,0.72172,99000000.0
2005-04-12 04:22:00,0.7223,0.72245,0.72221,0.72222,99999999.0
2005-04-12 04:23:00,0.72262,0.72262,0.72193,0.72193,110700001.0
2005-04-12 04:24:00,0.7222,0.72241,0.72208,0.7224,104599999.0
2005-04-12 04:25:00,0.72229,0.72229,0.72205,0.72205,59699999.0
2005-04-12 04:26:00,0.72201,0.7222,0.72191,0.72194,163600000.0
2005-04-12 04:27:00,0.72202,0.72217,0.72173,0.72217,93099999.0
2005-04-12 04:28:00,0.72199,0.72226,0.72182,0.72226,106899998.0
2005-04-12 04:29:00,0.72213,0.72213,0.7218,0.7219,74199999.0
2005-04-12 04:30:00,0.72205,0.72212,0.72188,0.72195,70800000.0
2005-04-12 04:31:00,0.72185,0.72228,0.72185,0.72219,118900000.0
2005-04-12 04:32:00,0.72173,0.72225,0.72173,0.72223,103099999.0
2005-04-12 04:33:00,0.7222,0.72226,0.72189,0.72205,103400001.0
2005-04-12 04:34:00,0.72181,0.72216,0.72172,0.72184,173600000.0
2005-04-12 04:35:00,0.72175,0.72208,0.72175,0.72208,67900000.0
2005-04-12 04:36:00,0.7219,0.72206,0.72179,0.72191,135499999.0
2005-04-12 04:37:00,0.72168,0.72207,0.72168,0.7219,130200000.0
2005-04-12 04:38:00,0.72195,0.72213,0.7218,0.72213,70699999.0
2005-04-12 04:39:00,0.7219,0.7221,0.72179,0.72207,73400000.0
2005-04-12 04:40:00,0.72212,0.7222,0.72176,0.72177,107400000.0
2005-04-12 04:41:00,0.72179,0.72206,0.72169,0.72205,117399999.0
2005-04-12 04:42:00,0.72179,0.72196,0.72171,0.72188,80300001.0
2005-04-12 04:43:00,0.72172,0.72214,0.72172,0.72208,114000002.0
2005-04-12 04:44:00,0.72213,0.72218,0.72166,0.72174,143300001.0
2005-04-12 04:45:00,0.72173,0.72196,0.72173,0.72182,126899999.0
2005-04-12 04:46:00,0.72186,0.72221,0.72186,0.72204,134899998.0
2005-04-12 04:47:00,0.72217,0.72224,0.72198,0.72204,127300000.0
2005-04-12 04:48:00,0.72185,0.72208,0.7218,0.722,143099999.0
2005-04-12 04:49:00,0.72218,0.72231,0.72191,0.72206,87300000.0
2005-04-12 04:50:00,0.72235,0.72241,0.7221,0.72234,127300002.0
2005-04-12 04:51:00,0.72241,0.72241,0.72208,0.72208,67099999.0
2005-04-12 04:52:00,0.72211,0.72235,0.72207,0.72222,151399997.0
2005-04-12 04:53:00,0.72224,0.72242,0.72224,0.7223,90799999.0
2005-04-12 04:54:00,0.72225,0.72228,0.72197,0.7221,114800000.0
2005-04-12 04:55:00,0.72228,0.72248,0.72218,0.72228,96100001.0
2005-04-12 04:56:00,0.72229,0.72243,0.72197,0.72198,113600001.0
2005-04-12 04:57:00,0.72211,0.7223,0.722,0.72205,138000000.0
2005-04-12 04:58:00,0.72204,0.7225,0.72204,0.7224,126900001.0
2005-04-12 04:59:00,0.72246,0.72246,0.72216,0.7224,85000000.0
2005-04-12 05:00:00,0.72211,0.72234,0.72181,0.72231,120099999.0
2005-04-12 05:01:00,0.72222,0.72234,0.72202,0.72225,91800001.0
2005-04-12 05:02:00,0.72232,0.72258,0.72232,0.72236,92899999.0
2005-04-12 05:03:00,0.72215,0.72217,0.72203,0.7221,105700001.0
2005-04-12 05:04:00,0.7223,0.72246,0.72195,0.72215,159199999.0
2005-04-12 05:05:00,0.72227,0.72234,0.72192,0.72192,66600000.0
2005-04-12 05:06:00,0.72201,0.72219,0.72188,0.72192,109100000.0
2005-04-12 05:07:00,0.72195,0.7222,0.72184,0.72188,109499998.0
2005-04-12 05:08:00,0.72215,0.72225,0.72195,0.72203,49000000.0
2005-04-12 05:09:00,0.72209,0.72218,0.72177,0.72177,188299997.0
2005-04-12 05:10:00,0.72218,0.72227,0.72179,0.72179,114300000.0
2005-04-12 05:11:00,0.72206,0.72218,0.72181,0.72188,127199999.0
2005-04-12 05:12:00,0.72185,0.72226,0.7217,0.7217,149199998.0
2005-04-12 05:13:00,0.72216,0.72234,0.72213,0.72227,87800000.0
2005-04-12 05:14:00,0.72226,0.72234,0.72214,0.72229,71599999.0
2005-04-12 05:15:00,0.72229,0.72233,0.72213,0.72218,63100000.0
2005-04-12 05:16:00,0.72226,0.72237,0.72173,0.72173,71199999.0
2005-04-12 05:17:00,0.72227,0.72229,0.72181,0.72184,85300001.0
2005-04-12 05:18:00,0.72195,0.72217,0.72195,0.72206,49500000.0
2005-04-12 05:19:00,0.72201,0.72206,0.72185,0.72206,90799999.0
2005-04-12 05:20:00,0.72208,0.72235,0.72208,0.72235,77899999.0
2005-04-12 05:21:00,0.72207,0.72236,0.72207,0.72235,53300000.0
2005-04-12 05:22:00,0.72221,0.72234,0.72194,0.72203,94700001.0
2005-04-12 05:23:00,0.72195,0.72203,0.72194,0.72194,47600000.0
2005-04-12 05:24:00,0.72234,0.72237,0.72219,0.72223,85899999.0
2005-04-12 05:25:00,0.72212,0.72222,0.72201,0.72222,88300001.0
2005-04-12 05:26:00,0.72192,0.722,0.72185,0.72199,60699999.0
2005-04-12 05:27:00,0.72208,0.72212,0.72196,0.72204,33700000.0
2005-04-12 05:28:00,0.72208,0.72208,0.7217,0.72177,122300000.0
2005-04-12 05:29:00,0.72166,0.72195,0.72157,0.72176,76200001.0
2005-04-12 05:30:00,0.72184,0.72196,0.72172,0.72194,138799998.0
2005-04-12 05:31:00,0.72187,0.722,0.72165,0.722,152199999.0
2005-04-12 05:32:00,0.72191,0.7221,0.72178,0.72185,129600000.0
2005-04-12 05:33:00,0.72188,0.72213,0.72176,0.72195,157999999.0
2005-04-12 05:34:00,0.72206,0.72218,0.72175,0.72187,98900001.0
2005-04-12 05:35:00,0.72164,0.72194,0.7216,0.72161,89100001.0
2005-04-12 05:36:00,0.72161,0.72195,0.72161,0.7219,71600000.0
2005-04-12 05:37:00,0.72207,0.72213,0.72194,0.722,141799998.0
2005-04-12 05:38:00,0.72179,0.72212,0.72171,0.72212,108800000.0
2005-04-12 05:39:00,0.72215,0.72215,0.72192,0.72202,49700000.0
2005-04-12 05:40:00,0.72202,0.72202,0.7217,0.72175,62800001.0
2005-04-12 05:41:00,0.72184,0.72192,0.72172,0.72182,128600002.0
2005-04-12 05:42:00,0.72184,0.72199,0.72166,0.72175,69299999.0
2005-04-12 05:43:00,0.72184,0.72187,0.72176,0.72185,152399999.0
2005-04-12 05:44:00,0.72181,0.72203,0.72176,0.72187,50100000.0
2005-04-12 05:45:00,0.7217,0.72178,0.72141,0.72154,153599999.0
2005-04-12 05:46:00,0.72172,0.72194,0.72151,0.72151,80400002.0
2005-04-12 05:47:00,0.72159,0.72189,0.72159,0.72169,93000002.0
2005-04-12 05:48:00,0.72199,0.722,0.72185,0.72193,104199999.0
2005-04-12 05:49:00,0.72184,0.72199,0.72175,0.72192,100300000.0
2005-04-12 05:50:00,0.7219,0.72202,0.7217,0.7217,94900000.0
2005-04-12 05:51:00,0.72178,0.72178,0.72136,0.72136,93200000.0
2005-04-12 05:52:00,0.72198,0.72198,0.72158,0.72162,150900001.0
2005-04-12 05:53:00,0.72163,0.72172,0.72125,0.72127,94000000.0
2005-04-12 05:54:00,0.7217,0.72174,0.72148,0.72163,163000002.0
2005-04-12 05:55:00,0.7216,0.72173,0.72126,0.72137,86000000.0
2005-04-12 05:56:00,0.72182,0.72182,0.72151,0.72161,103000001.0
2005-04-12 05:57:00,0.72157,0.72168,0.72143,0.72143,82799999.0
2005-04-12 05:58:00,0.72154,0.7217,0.72146,0.72158,102500001.0
2005-04-12 05:59:00,0.72174,0.72186,0.72138,0.72161,121800001.0
2005-04-12 06:00:00,0.72186,0.72193,0.72162,0.72162,83000001.0
2005-04-12 06:01:00,0.72148,0.72181,0.72126,0.72181,129000000.0
2005-04-12 06:02:00,0.72165,0.72171,0.72143,0.72143,127100000.0
2005-04-12 06:03:00,0.72142,0.72164,0.72141,0.72158,48700001.0
2005-04-12 06:04:00,0.72155,0.72177,0.72133,0.72133,100000002.0
2005-04-12 06:05:00,0.72155,0.72178,0.72139,0.72139,116000001.0
2005-04-12 06:06:00,0.72144,0.72175,0.7213,0.72153,131099998.0
2005-04-12 06:07:00,0.72192,0.72195,0.72156,0.72157,100700001.0
2005-04-12 06:08:00,0.72138,0.72186,0.72138,0.7218,109800002.0
2005-04-12 06:09:00,0.7217,0.72172,0.72158,0.7216,107000001.0
2005-04-12 06:10:00,0.72163,0.7219,0.72163,0.72163,76700000.0
2005-04-12 06:11:00,0.72181,0.72181,0.72147,0.72147,97399999.0
2005-04-12 06:12:00,0.7216,0.7219,0.72146,0.7219,55500001.0
2005-04-12 06:13:00,0.72186,0.72186,0.72169,0.72184,74100000.0
2005-04-12 06:14:00,0.72136,0.72177,0.72134,0.72177,80500000.0
2005-04-12 06:15:00,0.72174,0.72174,0.72141,0.7215,71500002.0
2005-04-12 06:16:00,0.72164,0.7217,0.72125,0.7215,127400000.0
2005-04-12 06:17:00,0.72166,0.72176,0.72146,0.72151,84600000.0
2005-04-12 06:18:00,0.7218,0.72183,0.72171,0.72173,92900000.0
2005-04-12 06:19:00,0.72189,0.72203,0.72162,0.72177,58500000.0
2005-04-12 06:20:00,0.72179,0.7219,0.7216,0.72168,126700003.0
2005-04-12 06:21:00,0.72194,0.7221,0.72179,0.72179,92999999.0
2005-04-12 06:22:00,0.72158,0.72189,0.72143,0.72172,131000000.0
2005-04-12 06:23:00,0.72178,0.72196,0.72151,0.72176,120200001.0
2005-04-12 06:24:00,0.72197,0.72197,0.72169,0.72191,90100003.0
2005-04-12 06:25:00,0.72189,0.72203,0.72178,0.7219,50900000.0
2005-04-12 06:26:00,0.72211,0.72211,0.72171,0.72171,177900000.0
2005-04-12 06:27:00,0.72191,0.72203,0.72177,0.72185,140199999.0
2005-04-12 06:28:00,0.72187,0.722,0.72166,0.7217,61899999.0
2005-04-12 06:29:00,0.72201,0.72203,0.72173,0.72185,70100000.0
2005-04-12 06:30:00,0.72175,0.72199,0.72172,0.72191,97700002.0
2005-04-12 06:31:00,0.72176,0.72188,0.72163,0.72173,111700001.0
2005-04-12 06:32:00,0.72179,0.72206,0.72179,0.72188,125200000.0
2005-04-12 06:33:00,0.72179,0.722,0.7217,0.722,94800000.0
2005-04-12 06:34:00,0.72182,0.722,0.72171,0.72196,78100000.0
2005-04-12 06:35:00,0.72202,0.72204,0.72165,0.722,123400000.0
2005-04-12 06:36:00,0.72181,0.72193,0.72173,0.72188,65600000.0
2005-04-12 06:37:00,0.72184,0.72205,0.72176,0.72198,114300000.0
2005-04-12 06:38:00,0.72181,0.72201,0.72169,0.72173,121000000.0
2005-04-12 06:39:00,0.72196,0.72219,0.72195,0.72217,165000002.0
2005-04-12 06:40:00,0.7222,0.72224,0.72197,0.72211,107499999.0
2005-04-12 06:41:00,0.7221,0.72225,0.72193,0.72221,125400001.0
2005-04-12 06:42:00,0.72194,0.72223,0.72194,0.72195,107400000.0
2005-04-12 06:43:00,0.72178,0.72207,0.72178,0.72189,117299999.0
2005-04-12 06:44:00,0.72183,0.72209,0.72171,0.72174,179000001.0
2005-04-12 06:45:00,0.72179,0.72195,0.72173,0.72195,104299999.0
2005-04-12 06:46:00,0.72209,0.72209,0.7217,0.72175,105199999.0
2005-04-12 06:47:00,0.72205,0.7222,0.72194,0.72194,99199998.0
2005-04-12 06:48:00,0.7221,0.72219,0.72187,0.72189,142600002.0
2005-04-12 06:49:00,0.72179,0.72205,0.72172,0.72205,86400000.0
2005-04-12 06:50:00,0.72202,0.72205,0.72166,0.72167,139799999.0
2005-04-12 06:51:00,0.72193,0.72211,0.72186,0.722,83600001.0
2005-04-12 06:52:00,0.72166,0.72195,0.72161,0.72183,174300001.0
2005-04-12 06:53:00,0.72168,0.72201,0.72166,0.72178,88499999.0
2005-04-12 06:54:00,0.72202,0.72206,0.72187,0.72187,103300000.0
2005-04-12 06:55:00,0.72209,0.72219,0.72191,0.72204,74000000.0
2005-04-12 06:56:00,0.72196,0.722,0.7218,0.72189,92299999.0
2005-04-12 06:57:00,0.72192,0.72235,0.72189,0.72235,46700000.0
2005-04-12 06:58:00,0.72218,0.72223,0.72183,0.72187,87400000.0
2005-04-12 06:59:00,0.72199,0.72199,0.72183,0.72196,156300004.0
2005-04-12 07:00:00,0.72223,0.72225,0.72201,0.7221,111199999.0
2005-04-12 07:01:00,0.72203,0.72206,0.72191,0.72198,124500001.0
2005-04-12 07:02:00,0.72203,0.72204,0.72195,0.72195,152599999.0
2005-04-12 07:03:00,0.72215,0.72215,0.72183,0.72189,109500000.0
2005-04-12 07:04:00,0.72216,0.72221,0.72186,0.72194,89400000.0
2005-04-12 07:05:00,0.72222,0.72228,0.72182,0.72208,89999999.0
2005-04-12 07:06:00,0.72213,0.72221,0.72182,0.72205,102599999.0
2005-04-12 07:07:00,0.72211,0.72234,0.72198,0.72229,43600000.0
2005-04-12 07:08:00,0.72216,0.72228,0.72185,0.72204,85099998.0
2005-04-12 07:09:00,0.72201,0.72232,0.72201,0.72213,104100000.0
2005-04-12 07:10:00,0.72232,0.72233,0.72189,0.72207,146000000.0
2005-04-12 07:11:00,0.72222,0.72224,0.72183,0.722,123699999.0
2005-04-12 07:12:00,0.72231,0.72247,0.72211,0.72241,98399999.0
2005-04-12 07:13:00,0.72251,0.72251,0.72213,0.72213,49800000.0
2005-04-12 07:14:00,0.72229,0.72229,0.72198,0.72214,63900000.0
2005-04-12 07:15:00,0.72193,0.72227,0.72193,0.72227,36800001.0
2005-04-12 07:16:00,0.72237,0.72243,0.72193,0.72214,108700001.0
2005-04-12 07:17:00,0.72218,0.72236,0.72207,0.72213,64000000.0
2005-04-12 07:18:00,0.72198,0.72247,0.72197,0.72229,158400002.0
2005-04-12 07:19:00,0.72237,0.72244,0.7219,0.72242,99299999.0
2005-04-12 07:20:00,0.72232,0.72256,0.72225,0.72225,103900000.0
2005-04-12 07:21:00,0.72217,0.72245,0.72214,0.72215,107700000.0
2005-04-12 07:22:00,0.72227,0.72249,0.72224,0.72238,81900000.0
2005-04-12 07:23:00,0.72221,0.72241,0.722,0.72224,101100000.0
2005-04-12 07:24:00,0.72207,0.72228,0.72204,0.72212,103800000.0
2005-04-12 07:25:00,0.72223,0.72241,0.72213,0.72241,76400000.0
2005-04-12 07:26:00,0.72223,0.72229,0.72192,0.72201,142699998.0
2005-04-12 07:27:00,0.7222,0.72237,0.7219,0.72237,95900000.0
2005-04-12 07:28:00,0.72213,0.72222,0.72191,0.72191,147199997.0
2005-04-12 07:29:00,0.72234,0.72234,0.72176,0.72187,159100003.0
2005-04-12 07:30:00,0.72204,0.72237,0.72204,0.72208,123600001.0
2005-04-12 07:31:00,0.72236,0.72236,0.72208,0.7223,79500000.0
2005-04-12 07:32:00,0.7223,0.7223,0.72206,0.7221,102200000.0
2005-04-12 07:33:00,0.72237,0.72238,0.72217,0.72221,92899998.0
2005-04-12 07:34:00,0.72199,0.72256,0.72199,0.72256,56500000.0
2005-04-12 07:35:00,0.72258,0.72258,0.72222,0.72233,152600001.0
2005-04-12 07:36:00,0.72244,0.72252,0.72224,0.72243,70599999.0
2005-04-12 07:37:00,0.72259,0.72259,0.72212,0.72225,108999997.0
2005-04-12 07:38:00,0.7223,0.72249,0.72224,0.7223,113799998.0
2005-04-12 07:39:00,0.72242,0.72242,0.72204,0.72224,54100000.0
2005-04-12 07:40:00,0.72201,0.72254,0.72201,0.72252,112400000.0
2005-04-12 07:41:00,0.72224,0.72226,0.72189,0.72215,193100003.0
2005-04-12 07:42:00,0.72207,0.72222,0.72193,0.72209,61600000.0
2005-04-12 07:43:00,0.72231,0.7224,0.72193,0.72193,148500000.0
2005-04-12 07:44:00,0.72253,0.72253,0.72201,0.72205,121600000.0
2005-04-12 07:45:00,0.72209,0.72252,0.72209,0.72222,113100001.0
2005-04-12 07:46:00,0.72232,0.72232,0.72206,0.7221,104600000.0
2005-04-12 07:47:00,0.72225,0.72225,0.72203,0.72217,44000000.0
2005-04-12 07:48:00,0.72199,0.72225,0.72181,0.72197,143399997.0
2005-04-12 07:49:00,0.72224,0.72232,0.72182,0.72219,102899999.0
2005-04-12 07:50:00,0.72204,0.72205,0.72164,0.72179,81700000.0
2005-04-12 07:51:00,0.72189,0.72219,0.72177,0.72212,158399999.0
2005-04-12 07:52:00,0.72214,0.7222,0.7217,0.72183,103700000.0
2005-04-12 07:53:00,0.72222,0.72236,0.72178,0.72178,112200000.0
2005-04-12 07:54:00,0.7219,0.72202,0.72173,0.7219,97700001.0
2005-04-12 07:55:00,0.72178,0.72199,0.7217,0.72185,66100000.0
2005-04-12 07:56:00,0.72183,0.72203,0.72175,0.72191,121000000.0
2005-04-12 07:57:00,0.72206,0.72229,0.72189,0.72229,103099997.0
2005-04-12 07:58:00,0.72184,0.72225,0.72184,0.72199,145900000.0
2005-04-12 07:59:00,0.72222,0.72222,0.7221,0.7221,120300000.0
2005-04-12 08:00:00,0.72209,0.72224,0.72194,0.72207,82499999.0
2005-04-12 08:01:00,0.72231,0.72231,0.72206,0.72224,98400002.0
2005-04-12 08:02:00,0.72225,0.72236,0.72216,0.72227,91100000.0
2005-04-12 08:03:00,0.72229,0.72257,0.72229,0.72242,102899998.0
2005-04-12 08:04:00,0.7225,0.72258,0.7223,0.72244,71999999.0
2005-04-12 08:05:00,0.72254,0.72267,0.72234,0.72234,61000000.0
2005-04-12 08:06:00,0.72238,0.72272,0.72223,0.72271,128899999.0
2005-04-12 08:07:00,0.72231,0.7225,0.72231,0.7225,105100000.0
2005-04-12 08:08:00,0.72243,0.72255,0.72222,0.72255,145699998.0
2005-04-12 08:09:00,0.72253,0.72266,0.72237,0.72237,106400000.0
2005-04-12 08:10:00,0.7223,0.72265,0.72225,0.7225,98600002.0
2005-04-12 08:11:00,0.72244,0.72285,0.7223,0.72268,97299998.0
2005-04-12 08:12:00,0.72267,0.72283,0.72243,0.72265,86400000.0
2005-04-12 08:13:00,0.72268,0.72275,0.7225,0.72266,124399999.0
2005-04-12 08:14:00,0.72238,0.72279,0.72238,0.72279,81199999.0
2005-04-12 08:15:00,0.72256,0.72284,0.72245,0.72249,64400000.0
2005-04-12 08:16:00,0.72228,0.72268,0.72228,0.72256,53400000.0
2005-04-12 08:17:00,0.72246,0.72262,0.7224,0.72252,78600000.0
2005-04-12 08:18:00,0.72276,0.72283,0.72257,0.7226,105599999.0
2005-04-12 08:19:00,0.72276,0.72282,0.72256,0.72265,72800000.0
2005-04-12 08:20:00,0.72256,0.72286,0.72235,0.72253,120900000.0
2005-04-12 08:21:00,0.72235,0.72268,0.72235,0.72257,126899998.0
2005-04-12 08:22:00,0.72251,0.72277,0.72239,0.72246,98700000.0
2005-04-12 08:23:00,0.7226,0.72291,0.72246,0.72246,79400000.0
2005-04-12 08:24:00,0.72268,0.72296,0.72268,0.7228,132299997.0
2005-04-12 08:25:00,0.72271,0.72296,0.72257,0.72267,185800002.0
2005-04-12 08:26:00,0.72268,0.72296,0.72251,0.72278,99200001.0
2005-04-12 08:27:00,0.72262,0.72275,0.72256,0.72257,87600001.0
2005-04-12 08:28:00,0.72203,0.72249,0.72203,0.72243,162399998.0
2005-04-12 08:29:00,0.72268,0.72268,0.72234,0.72234,146500001.0
2005-04-12 08:30:00,0.72242,0.72252,0.72237,0.72237,121799997.0
2005-04-12 08:31:00,0.72245,0.72261,0.72243,0.72249,106600001.0
2005-04-12 08:32:00,0.72248,0.72261,0.72227,0.72247,105499996.0
2005-04-12 08:33:00,0.72241,0.72282,0.72241,0.72273,79900001.0
2005-04-12 08:34:00,0.72278,0.72285,0.72248,0.72267,161700001.0
2005-04-12 08:35:00,0.7226,0.72276,0.7225,0.72254,104600000.0
2005-04-12 08:36:00,0.72248,0.72289,0.72245,0.72259,98699999.0
2005-04-12 08:37:00,0.72273,0.72286,0.72257,0.7227,68500001.0
2005-04-12 08:38:00,0.72244,0.72273,0.7224,0.72259,140000001.0
2005-04-12 08:39:00,0.72248,0.72281,0.72248,0.72266,94199998.0
2005-04-12 08:40:00,0.72277,0.72288,0.72255,0.7226,136700000.0
2005-04-12 08:41:00,0.72252,0.72254,0.72212,0.7223,152700001.0
2005-04-12 08:42:00,0.72243,0.72275,0.72236,0.7225,72100000.0
2005-04-12 08:43:00,0.7225,0.72279,0.72243,0.72259,105800000.0
2005-04-12 08:44:00,0.72269,0.7227,0.72235,0.72235,79700000.0
2005-04-12 08:45:00,0.72282,0.72292,0.72265,0.72281,95799999.0
2005-04-12 08:46:00,0.72263,0.72278,0.72241,0.72275,125400000.0
2005-04-12 08:47:00,0.7227,0.72281,0.72267,0.72267,80599999.0
2005-04-12 08:48:00,0.7229,0.72293,0.72257,0.72261,79499999.0
2005-04-12 08:49:00,0.72272,0.72275,0.72243,0.72247,130400000.0
2005-04-12 08:50:00,0.72264,0.7227,0.72237,0.72244,49400000.0
2005-04-12 08:51:00,0.72248,0.72282,0.72237,0.72262,85400000.0
2005-04-12 08:52:00,0.72223,0.72249,0.72205,0.72219,115099998.0
2005-04-12 08:53:00,0.72225,0.72253,0.72219,0.72248,139099998.0
2005-04-12 08:54:00,0.72233,0.72251,0.72225,0.72228,132099998.0
2005-04-12 08:55:00,0.7225,0.72295,0.7225,0.72266,99099999.0
2005-04-12 08:56:00,0.72267,0.72267,0.72229,0.72229,114299998.0
2005-04-12 08:57:00,0.72282,0.7229,0.72258,0.72266,122999997.0
2005-04-12 08:58:00,0.72287,0.72287,0.72261,0.72275,71000000.0
2005-04-12 08:59:00,0.72289,0.72289,0.72256,0.72268,102300000.0
2005-04-12 09:00:00,0.72275,0.7229,0.72238,0.7229,130099999.0
2005-04-12 09:01:00,0.72255,0.72279,0.72237,0.72259,135799997.0
2005-04-12 09:02:00,0.72236,0.72246,0.72218,0.72231,95600000.0
2005-04-12 09:03:00,0.72226,0.72255,0.72225,0.72244,128499999.0
2005-04-12 09:04:00,0.72268,0.72268,0.72234,0.72239,94800000.0
2005-04-12 09:05:00,0.72232,0.72247,0.72229,0.72244,152699999.0
2005-04-12 09:06:00,0.72234,0.72255,0.72212,0.72212,74100001.0
2005-04-12 09:07:00,0.72259,0.72259,0.72227,0.72227,101800000.0
2005-04-12 09:08:00,0.72235,0.72247,0.72218,0.72241,136999998.0
2005-04-12 09:09:00,0.72212,0.72245,0.72203,0.72215,122700001.0
2005-04-12 09:10:00,0.72196,0.72242,0.72177,0.72231,112900000.0
2005-04-12 09:11:00,0.72236,0.72255,0.7222,0.72253,78100000.0
2005-04-12 09:12:00,0.72253,0.72257,0.7222,0.72228,118799998.0
2005-04-12 09:13:00,0.72224,0.72234,0.72206,0.72206,55400000.0
2005-04-12 09:14:00,0.72225,0.7224,0.72206,0.72223,177599998.0
2005-04-12 09:15:00,0.7223,0.72243,0.72224,0.72225,121000000.0
2005-04-12 09:16:00,0.72228,0.72243,0.72221,0.72232,106899999.0
2005-04-12 09:17:00,0.72233,0.72242,0.72224,0.72227,95500000.0
2005-04-12 09:18:00,0.72262,0.72267,0.72206,0.72217,128699995.0
2005-04-12 09:19:00,0.72217,0.72219,0.72181,0.72204,157899999.0
2005-04-12 09:20:00,0.72188,0.72254,0.72188,0.72254,69499999.0
2005-04-12 09:21:00,0.72239,0.72249,0.72211,0.72228,95700000.0
2005-04-12 09:22:00,0.72231,0.72244,0.72212,0.72232,92400000.0
2005-04-12 09:23:00,0.72228,0.72236,0.72217,0.72231,71800000.0
2005-04-12 09:24:00,0.72241,0.72244,0.72225,0.72225,65300000.0
2005-04-12 09:25:00,0.72233,0.72245,0.72204,0.72228,82199999.0
2005-04-12 09:26:00,0.72224,0.72253,0.72221,0.72241,118400000.0
2005-04-12 09:27:00,0.72259,0.72269,0.72221,0.72221,65000000.0
2005-04-12 09:28:00,0.72236,0.72268,0.72236,0.72264,61699999.0
2005-04-12 09:29:00,0.7224,0.72265,0.72232,0.72236,78200000.0
2005-04-12 09:30:00,0.72241,0.72245,0.72228,0.72236,140500001.0
2005-04-12 09:31:00,0.72245,0.72255,0.72226,0.72255,100200000.0
2005-04-12 09:32:00,0.72243,0.72243,0.722,0.722,143300000.0
2005-04-12 09:33:00,0.7222,0.72238,0.72213,0.7223,82000000.0
2005-04-12 09:34:00,0.72222,0.72259,0.72205,0.72255,76600000.0
2005-04-12 09:35:00,0.72252,0.72259,0.72215,0.72232,101599999.0
2005-04-12 09:36:00,0.72222,0.72238,0.72212,0.72223,129900002.0
2005-04-12 09:37:00,0.72221,0.72224,0.72194,0.72203,99599999.0
2005-04-12 09:38:00,0.72228,0.72236,0.72211,0.72211,103199998.0
2005-04-12 09:39:00,0.72213,0.72223,0.72193,0.722,85100000.0
2005-04-12 09:40:00,0.72206,0.72219,0.7219,0.72195,73800000.0
2005-04-12 09:41:00,0.7218,0.72199,0.72151,0.72154,94900000.0
2005-04-12 09:42:00,0.72148,0.72192,0.72148,0.72167,146899998.0
2005-04-12 09:43:00,0.7216,0.72208,0.7216,0.72186,98800000.0
2005-04-12 09:44:00,0.72199,0.72208,0.72169,0.72178,122000000.0
2005-04-12 09:45:00,0.72186,0.72221,0.7218,0.7221,120300000.0
2005-04-12 09:46:00,0.72207,0.72238,0.72198,0.72238,69200000.0
2005-04-12 09:47:00,0.72219,0.72219,0.72185,0.72206,154199996.0
2005-04-12 09:48:00,0.72201,0.72236,0.72196,0.72223,105499998.0
2005-04-12 09:49:00,0.72211,0.72243,0.72211,0.72228,74800001.0
2005-04-12 09:50:00,0.72222,0.72242,0.72208,0.72218,96900000.0
2005-04-12 09:51:00,0.72218,0.72236,0.72218,0.72227,83700000.0
2005-04-12 09:52:00,0.72219,0.7223,0.72208,0.72212,157200001.0
2005-04-12 09:53:00,0.72211,0.72229,0.72195,0.72216,166200002.0
2005-04-12 09:54:00,0.72212,0.72223,0.72204,0.72221,63600000.0
2005-04-12 09:55:00,0.72209,0.72226,0.72186,0.72195,113500000.0
2005-04-12 09:56:00,0.72217,0.72217,0.72179,0.72198,143399998.0
2005-04-12 09:57:00,0.72197,0.72216,0.7219,0.72214,69600001.0
2005-04-12 09:58:00,0.72208,0.72217,0.72197,0.72207,79200001.0
2005-04-12 09:59:00,0.72186,0.72227,0.72185,0.72215,77800000.0
2005-04-12 10:00:00,0.72189,0.72209,0.72174,0.72197,91400000.0
2005-04-12 10:01:00,0.72163,0.72175,0.72129,0.72169,103500000.0
2005-04-12 10:02:00,0.72153,0.72188,0.72153,0.72162,75400002.0
2005-04-12 10:03:00,0.72163,0.72177,0.72141,0.72169,130000000.0
2005-04-12 10:04:00,0.72153,0.72173,0.72136,0.72164,130100002.0
2005-04-12 10:05:00,0.72157,0.7217,0.72129,0.72168,146099999.0
2005-04-12 10:06:00,0.72162,0.72176,0.72157,0.72169,78400000.0
2005-04-12 10:07:00,0.72156,0.72184,0.72156,0.72173,71000000.0
2005-04-12 10:08:00,0.72148,0.72197,0.72148,0.7218,109399997.0
2005-04-12 10:09:00,0.72174,0.72202,0.72163,0.72179,115600000.0
2005-04-12 10:10:00,0.72172,0.72207,0.72172,0.72186,136999999.0
2005-04-12 10:11:00,0.72168,0.72178,0.72155,0.72169,101500000.0
2005-04-12 10:12:00,0.72161,0.72166,0.72153,0.72166,97600000.0
2005-04-12 10:13:00,0.72156,0.72168,0.72139,0.72168,141899999.0
2005-04-12 10:14:00,0.72157,0.72195,0.72157,0.72194,161100002.0
2005-04-12 10:15:00,0.72183,0.72189,0.72154,0.7217,74099999.0
2005-04-12 10:16:00,0.72163,0.72196,0.7215,0.72188,71400000.0
2005-04-12 10:17:00,0.72164,0.72193,0.72159,0.72193,114000002.0
2005-04-12 10:18:00,0.72172,0.72193,0.72159,0.72193,75200000.0
2005-04-12 10:19:00,0.72166,0.72182,0.72156,0.72156,77999999.0
2005-04-12 10:20:00,0.72153,0.7218,0.72153,0.72166,65300001.0
2005-04-12 10:21:00,0.72159,0.72179,0.72147,0.72168,104099999.0
2005-04-12 10:22:00,0.72139,0.72165,0.72131,0.7214,104200000.0
2005-04-12 10:23:00,0.72161,0.72183,0.72139,0.72179,103799998.0
2005-04-12 10:24:00,0.72148,0.72173,0.72148,0.72168,102500001.0
2005-04-12 10:25:00,0.72164,0.72178,0.72152,0.72166,152300002.0
2005-04-12 10:26:00,0.72166,0.72181,0.72162,0.72162,117699999.0
2005-04-12 10:27:00,0.72169,0.72175,0.72146,0.72163,100199999.0
2005-04-12 10:28:00,0.72161,0.72188,0.72157,0.72167,96200002.0
2005-04-12 10:29:00,0.72187,0.72198,0.72151,0.72151,120900000.0
2005-04-12 10:30:00,0.72151,0.72191,0.72137,0.72162,172000000.0
2005-04-12 10:31:00,0.72108,0.72172,0.72108,0.7217,81700000.0
2005-04-12 10:32:00,0.72166,0.7218,0.72143,0.72169,134100000.0
2005-04-12 10:33:00,0.72162,0.7217,0.7214,0.72154,92300000.0
2005-04-12 10:34:00,0.72191,0.72198,0.72147,0.72147,55700000.0
2005-04-12 10:35:00,0.72171,0.72171,0.72144,0.72152,76500000.0
2005-04-12 10:36:00,0.72144,0.72167,0.72134,0.7216,160699997.0
2005-04-12 10:37:00,0.72165,0.72183,0.72153,0.72168,118400001.0
2005-04-12 10:38:00,0.72158,0.72159,0.7214,0.72151,95200000.0
2005-04-12 10:39:00,0.72149,0.72185,0.72137,0.72145,99900000.0
2005-04-12 10:40:00,0.72164,0.72164,0.72134,0.72142,119299999.0
2005-04-12 10:41:00,0.7213,0.72164,0.7213,0.72155,111999999.0
2005-04-12 10:42:00,0.72187,0.72187,0.72145,0.7218,111200001.0
2005-04-12 10:43:00,0.72147,0.72175,0.72142,0.72153,76500000.0
2005-04-12 10:44:00,0.72141,0.72177,0.72138,0.72177,165900000.0
2005-04-12 10:45:00,0.72178,0.72183,0.7215,0.72157,136199998.0
2005-04-12 10:46:00,0.72145,0.72153,0.7213,0.7213,145700001.0
2005-04-12 10:47:00,0.72137,0.72157,0.72124,0.72136,180799998.0
2005-04-12 10:48:00,0.72157,0.7217,0.72138,0.72143,146799999.0
2005-04-12 10:49:00,0.72157,0.72174,0.72138,0.72166,148600000.0
2005-04-12 10:50:00,0.72164,0.72164,0.72141,0.72146,72200001.0
2005-04-12 10:51:00,0.7217,0.72188,0.72133,0.72185,113299999.0
2005-04-12 10:52:00,0.72156,0.72162,0.7214,0.72145,97500000.0
2005-04-12 10:53:00,0.72144,0.72152,0.7213,0.72137,88500000.0
2005-04-12 10:54:00,0.72142,0.72165,0.72142,0.72165,98899999.0
2005-04-12 10:55:00,0.7217,0.72182,0.72147,0.72147,128000001.0
2005-04-12 10:56:00,0.72147,0.72172,0.72142,0.72172,106899998.0
2005-04-12 10:57:00,0.7214,0.72152,0.72119,0.72122,119399999.0
2005-04-12 10:58:00,0.72097,0.72151,0.72092,0.72147,108599999.0
2005-04-12 10:59:00,0.72134,0.72145,0.72116,0.72117,76499999.0
2005-04-12 11:00:00,0.72149,0.72164,0.72113,0.72164,158900001.0
2005-04-12 11:01:00,0.72169,0.72169,0.72096,0.7213,138800000.0
2005-04-12 11:02:00,0.72141,0.72157,0.72103,0.72141,94800001.0
2005-04-12 11:03:00,0.72143,0.72157,0.72135,0.72155,81900001.0
2005-04-12 11:04:00,0.72142,0.72149,0.72117,0.72121,106099999.0
2005-04-12 11:05:00,0.72136,0.72142,0.72117,0.72135,102100000.0
2005-04-12 11:06:00,0.72137,0.72153,0.72123,0.72135,120000003.0
2005-04-12 11:07:00,0.7214,0.72173,0.72124,0.72173,116300002.0
2005-04-12 11:08:00,0.72134,0.72161,0.72124,0.72161,146599999.0
2005-04-12 11:09:00,0.72141,0.7215,0.72118,0.72133,83500000.0
2005-04-12 11:10:00,0.72129,0.7216,0.72113,0.72151,72000000.0
2005-04-12 11:11:00,0.72159,0.72164,0.72133,0.72142,93900001.0
2005-04-12 11:12:00,0.72133,0.72158,0.72127,0.72158,108400000.0
2005-04-12 11:13:00,0.7214,0.72155,0.72135,0.72155,115599999.0
2005-04-12 11:14:00,0.72129,0.7216,0.72129,0.72155,195799998.0
2005-04-12 11:15:00,0.72143,0.72174,0.72143,0.72174,107700000.0
2005-04-12 11:16:00,0.72168,0.72168,0.72131,0.72157,85900000.0
2005-04-12 11:17:00,0.72155,0.72183,0.7215,0.72183,79799999.0
2005-04-12 11:18:00,0.72178,0.72178,0.72147,0.72166,134100000.0
2005-04-12 11:19:00,0.72164,0.72164,0.72139,0.72162,123800000.0
2005-04-12 11:20:00,0.72167,0.72167,0.72142,0.72151,66100000.0
2005-04-12 11:21:00,0.72144,0.72147,0.72097,0.72119,140799999.0
2005-04-12 11:22:00,0.7214,0.72173,0.7214,0.72154,126299997.0
2005-04-12 11:23:00,0.72159,0.72174,0.72141,0.72151,113800001.0
2005-04-12 11:24:00,0.72152,0.72154,0.72135,0.72136,96900000.0
2005-04-12 11:25:00,0.72151,0.72163,0.72134,0.72134,122000001.0
2005-04-12 11:26:00,0.72157,0.72167,0.72142,0.72142,87000000.0
2005-04-12 11:27:00,0.72145,0.72166,0.72139,0.72141,105000000.0
2005-04-12 11:28:00,0.7214,0.72146,0.72099,0.72112,81100001.0
2005-04-12 11:29:00,0.72112,0.72157,0.72112,0.72132,80299998.0
2005-04-12 11:30:00,0.72114,0.72147,0.72112,0.72147,133700003.0
2005-04-12 11:31:00,0.72178,0.7218,0.72139,0.72173,217199999.0
2005-04-12 11:32:00,0.72117,0.72161,0.72098,0.72154,101600000.0
2005-04-12 11:33:00,0.72122,0.72152,0.72099,0.72152,84000000.0
2005-04-12 11:34:00,0.72149,0.72152,0.72126,0.7213,132900000.0
2005-04-12 11:35:00,0.7215,0.7215,0.7211,0.7211,92899999.0
2005-04-12 11:36:00,0.7213,0.72165,0.72122,0.7213,102200000.0
2005-04-12 11:37:00,0.72142,0.72142,0.72119,0.72139,99400000.0
2005-04-12 11:38:00,0.72141,0.7215,0.72119,0.72135,106099998.0
2005-04-12 11:39:00,0.72117,0.7214,0.72111,0.72134,113899999.0
2005-04-12 11:40:00,0.7212,0.7216,0.7212,0.7215,108000001.0
2005-04-12 11:41:00,0.72144,0.72158,0.72125,0.72139,115000000.0
2005-04-12 11:42:00,0.72128,0.72178,0.72128,0.72163,124700002.0
2005-04-12 11:43:00,0.72169,0.72183,0.72144,0.7215,130699999.0
2005-04-12 11:44:00,0.72158,0.72162,0.72135,0.72161,79500000.0
2005-04-12 11:45:00,0.72139,0.72168,0.72138,0.72149,87799999.0
2005-04-12 11:46:00,0.72162,0.72162,0.72134,0.72134,62300000.0
2005-04-12 11:47:00,0.72191,0.72191,0.72133,0.72133,61599999.0
2005-04-12 11:48:00,0.72143,0.72157,0.72143,0.72148,89800000.0
2005-04-12 11:49:00,0.72152,0.72161,0.72125,0.72137,148800002.0
2005-04-12 11:50:00,0.72138,0.7216,0.72126,0.72129,74199999.0
2005-04-12 11:51:00,0.72121,0.72159,0.72121,0.7215,55500000.0
2005-04-12 11:52:00,0.72169,0.72172,0.72129,0.7215,97300000.0
2005-04-12 11:53:00,0.72136,0.72154,0.72124,0.72146,88000000.0
2005-04-12 11:54:00,0.72134,0.72145,0.72123,0.72125,81600000.0
2005-04-12 11:55:00,0.72141,0.72187,0.72135,0.72157,85000000.0
2005-04-12 11:56:00,0.72123,0.72156,0.72118,0.72156,139900001.0
2005-04-12 11:57:00,0.72154,0.72166,0.72147,0.7216,113999999.0
2005-04-12 11:58:00,0.7215,0.7215,0.72118,0.72118,58100000.0
2005-04-12 11:59:00,0.72127,0.72136,0.72094,0.72136,87300000.0
2005-04-12 12:00:00,0.72126,0.7215,0.72108,0.7215,40700000.0
2005-04-12 12:01:00,0.72162,0.72162,0.72093,0.72106,110800000.0
2005-04-12 12:02:00,0.72115,0.7214,0.72101,0.72119,120299999.0
2005-04-12 12:03:00,0.72125,0.72135,0.72089,0.72089,108500000.0
2005-04-12 12:04:00,0.72123,0.72132,0.72118,0.7212,114400001.0
2005-04-12 12:05:00,0.72129,0.7214,0.72127,0.72127,84500000.0
2005-04-12 12:06:00,0.72125,0.72184,0.72125,0.72184,150199999.0
2005-04-12 12:07:00,0.72169,0.72169,0.72102,0.72102,81100000.0
2005-04-12 12:08:00,0.72103,0.72123,0.72089,0.72114,108700002.0
2005-04-12 12:09:00,0.72111,0.72125,0.72099,0.72124,107099998.0
2005-04-12 12:10:00,0.72122,0.72123,0.72084,0.72101,103600001.0
2005-04-12 12:11:00,0.72125,0.72137,0.72107,0.7211,158599997.0
2005-04-12 12:12:00,0.72127,0.72127,0.72088,0.72097,56100000.0
2005-04-12 12:13:00,0.72115,0.72115,0.72083,0.72107,61000001.0
2005-04-12 12:14:00,0.72111,0.72117,0.72089,0.72097,172900004.0
2005-04-12 12:15:00,0.72082,0.72095,0.72075,0.72095,59000000.0
2005-04-12 12:16:00,0.72101,0.72109,0.72082,0.7209,83900000.0
2005-04-12 12:17:00,0.72111,0.72135,0.72096,0.72122,83600001.0
2005-04-12 12:18:00,0.72116,0.72121,0.72095,0.72095,119200001.0
2005-04-12 12:19:00,0.721,0.7214,0.72097,0.72135,85200001.0
2005-04-12 12:20:00,0.72174,0.72174,0.72147,0.72152,134200001.0
2005-04-12 12:21:00,0.72138,0.72161,0.72124,0.72155,131399998.0
2005-04-12 12:22:00,0.7217,0.72174,0.72129,0.7214,108399999.0
2005-04-12 12:23:00,0.72149,0.72162,0.7212,0.72134,125900001.0
2005-04-12 12:24:00,0.72158,0.72165,0.72133,0.72138,114899999.0
2005-04-12 12:25:00,0.72159,0.72166,0.72148,0.72166,90800001.0
2005-04-12 12:26:00,0.72162,0.72165,0.72135,0.72139,86899999.0
2005-04-12 12:27:00,0.7215,0.72167,0.72149,0.72165,93299998.0
2005-04-12 12:28:00,0.72154,0.72181,0.72152,0.72172,124600000.0
2005-04-12 12:29:00,0.72162,0.72167,0.72131,0.72139,117500000.0
2005-04-12 12:30:00,0.72122,0.72153,0.72119,0.72153,108000000.0
2005-04-12 12:31:00,0.72157,0.72157,0.7212,0.72128,76800001.0
2005-04-12 12:32:00,0.72136,0.72155,0.72122,0.72125,119199998.0
2005-04-12 12:33:00,0.72123,0.72139,0.72112,0.72112,108199998.0
2005-04-12 12:34:00,0.72135,0.72144,0.72111,0.72119,186700000.0
2005-04-12 12:35:00,0.72123,0.72172,0.72118,0.72144,85699998.0
2005-04-12 12:36:00,0.72135,0.72149,0.72106,0.72129,70900000.0
2005-04-12 12:37:00,0.72137,0.72149,0.72106,0.72129,44900000.0
2005-04-12 12:38:00,0.72127,0.72144,0.72099,0.72135,72500000.0
2005-04-12 12:39:00,0.72128,0.72156,0.72119,0.72156,70599999.0
2005-04-12 12:40:00,0.72134,0.72144,0.72098,0.72137,114800000.0
2005-04-12 12:41:00,0.72121,0.7215,0.72113,0.72143,92500000.0
2005-04-12 12:42:00,0.72113,0.72155,0.72106,0.72135,102600001.0
2005-04-12 12:43:00,0.72127,0.72138,0.72107,0.7213,140200001.0
2005-04-12 12:44:00,0.72149,0.72149,0.7211,0.72127,143300001.0
2005-04-12 12:45:00,0.72128,0.72174,0.72127,0.72149,77700000.0
2005-04-12 12:46:00,0.72158,0.72158,0.72146,0.72153,91899999.0
2005-04-12 12:47:00,0.72147,0.72171,0.72139,0.72161,88700000.0
2005-04-12 12:48:00,0.72191,0.72191,0.72149,0.7215,105099998.0
2005-04-12 12:49:00,0.72147,0.72175,0.72136,0.72175,89399999.0
2005-04-12 12:50:00,0.72164,0.72177,0.72151,0.72171,65200000.0
2005-04-12 12:51:00,0.72156,0.7217,0.72154,0.72154,125799999.0
2005-04-12 12:52:00,0.72148,0.72188,0.72148,0.7216,111000000.0
2005-04-12 12:53:00,0.72123,0.72159,0.72123,0.72151,88200000.0
2005-04-12 12:54:00,0.72139,0.72155,0.72137,0.7215,99100001.0
2005-04-12 12:55:00,0.7213,0.72166,0.72125,0.72147,134000001.0
2005-04-12 12:56:00,0.72162,0.72162,0.72127,0.72137,78900000.0
2005-04-12 12:57:00,0.72123,0.72135,0.72117,0.72135,87299999.0
2005-04-12 12:58:00,0.72152,0.72158,0.72119,0.72149,91600001.0
2005-04-12 12:59:00,0.72111,0.72167,0.72111,0.72163,126699998.0
2005-04-12 13:00:00,0.72129,0.72159,0.72123,0.72132,150700001.0
2005-04-12 13:01:00,0.72156,0.72156,0.7211,0.72125,105900000.0
2005-04-12 13:02:00,0.72147,0.72156,0.72129,0.7213,148400000.0
2005-04-12 13:03:00,0.7211,0.72156,0.7211,0.72143,124400000.0
2005-04-12 13:04:00,0.72151,0.72151,0.72137,0.7214,63700001.0
2005-04-12 13:05:00,0.72146,0.72154,0.72134,0.72136,78000001.0
2005-04-12 13:06:00,0.72123,0.72148,0.72108,0.72139,132800001.0
2005-04-12 13:07:00,0.72135,0.72159,0.72122,0.72156,87200001.0
2005-04-12 13:08:00,0.72123,0.72146,0.72123,0.72125,120700000.0
2005-04-12 13:09:00,0.72145,0.72159,0.72134,0.72143,108399999.0
2005-04-12 13:10:00,0.72129,0.72147,0.72098,0.72147,58200000.0
2005-04-12 13:11:00,0.72169,0.72182,0.72105,0.72105,76000000.0
2005-04-12 13:12:00,0.72141,0.72149,0.72116,0.72149,128900001.0
2005-04-12 13:13:00,0.72141,0.72152,0.72129,0.72152,88400000.0
2005-04-12 13:14:00,0.72136,0.7215,0.72125,0.72138,78000000.0
2005-04-12 13:15:00,0.72134,0.72185,0.72133,0.72185,91000000.0
2005-04-12 13:16:00,0.72165,0.72165,0.72119,0.72119,39900000.0
2005-04-12 13:17:00,0.72082,0.72147,0.72082,0.72135,144200001.0
2005-04-12 13:18:00,0.72135,0.72153,0.72113,0.7213,61399999.0
2005-04-12 13:19:00,0.72152,0.72152,0.72122,0.72127,85400000.0
2005-04-12 13:20:00,0.72114,0.72158,0.72114,0.72157,125099999.0
2005-04-12 13:21:00,0.7214,0.72169,0.7214,0.72147,125399999.0
2005-04-12 13:22:00,0.72137,0.72178,0.72137,0.72161,173599999.0
2005-04-12 13:23:00,0.7214,0.72152,0.72114,0.72129,117900000.0
2005-04-12 13:24:00,0.72136,0.72163,0.72132,0.72136,134500000.0
2005-04-12 13:25:00,0.72175,0.72184,0.72104,0.72123,84000000.0
2005-04-12 13:26:00,0.72152,0.72157,0.72101,0.72125,103200002.0
2005-04-12 13:27:00,0.72158,0.72174,0.72137,0.72138,118700000.0
2005-04-12 13:28:00,0.72182,0.72187,0.72149,0.72149,57900000.0
2005-04-12 13:29:00,0.72169,0.72181,0.72158,0.72171,87700000.0
2005-04-12 13:30:00,0.7214,0.72153,0.72106,0.72134,89199999.0
2005-04-12 13:31:00,0.72124,0.72165,0.72115,0.7215,164800001.0
2005-04-12 13:32:00,0.72152,0.72156,0.7208,0.7208,74700001.0
2005-04-12 13:33:00,0.72131,0.72149,0.72128,0.72135,125699999.0
2005-04-12 13:34:00,0.72145,0.72162,0.72121,0.72123,84400000.0
2005-04-12 13:35:00,0.72147,0.72165,0.72114,0.72118,93699998.0
2005-04-12 13:36:00,0.72134,0.72164,0.72134,0.72145,87700001.0
2005-04-12 13:37:00,0.7216,0.72173,0.72137,0.72161,79399999.0
2005-04-12 13:38:00,0.72181,0.72181,0.72117,0.72154,123500001.0
2005-04-12 13:39:00,0.72141,0.72168,0.72137,0.72155,103600001.0
2005-04-12 13:40:00,0.72131,0.72164,0.72122,0.72146,110600000.0
2005-04-12 13:41:00,0.72134,0.72156,0.72134,0.72156,110100000.0
2005-04-12 13:42:00,0.72167,0.72167,0.7214,0.7214,94000000.0
2005-04-12 13:43:00,0.72157,0.72171,0.7215,0.7215,124700002.0
2005-04-12 13:44:00,0.72167,0.72167,0.72145,0.72149,142100000.0
2005-04-12 13:45:00,0.72156,0.72178,0.72148,0.72163,113300002.0
2005-04-12 13:46:00,0.72161,0.7218,0.7214,0.72149,95400000.0
2005-04-12 13:47:00,0.72157,0.72172,0.72154,0.72155,127700001.0
2005-04-12 13:48:00,0.72148,0.72183,0.72138,0.72161,118000000.0
2005-04-12 13:49:00,0.72158,0.72184,0.72135,0.72168,91400000.0
2005-04-12 13:50:00,0.72175,0.72184,0.72146,0.72146,72399999.0
2005-04-12 13:51:00,0.72151,0.7217,0.72146,0.7217,88700001.0
2005-04-12 13:52:00,0.72166,0.72175,0.72132,0.72173,97200001.0
2005-04-12 13:53:00,0.72175,0.72193,0.72154,0.72174,162699999.0
2005-04-12 13:54:00,0.72186,0.72193,0.72152,0.72179,102599999.0
2005-04-12 13:55:00,0.72171,0.7221,0.72167,0.7221,60599999.0
2005-04-12 13:56:00,0.72212,0.72212,0.72159,0.72159,89000000.0
2005-04-12 13:57:00,0.72133,0.72178,0.72133,0.7217,93000000.0
2005-04-12 13:58:00,0.72172,0.72174,0.72129,0.72159,131400001.0
2005-04-12 13:59:00,0.72183,0.72183,0.72129,0.72147,87200001.0
2005-04-12 14:00:00,0.72147,0.72168,0.72134,0.72136,87599999.0
2005-04-12 14:01:00,0.72154,0.72175,0.72146,0.7217,136499997.0
2005-04-12 14:02:00,0.72165,0.72176,0.72149,0.72163,145099997.0
2005-04-12 14:03:00,0.72164,0.72174,0.72133,0.72158,81499999.0
2005-04-12 14:04:00,0.72171,0.72171,0.72136,0.72164,65299999.0
2005-04-12 14:05:00,0.72158,0.7219,0.72146,0.72161,106799998.0
2005-04-12 14:06:00,0.7216,0.72166,0.72144,0.72163,96700000.0
2005-04-12 14:07:00,0.7216,0.72183,0.72138,0.72165,124500000.0
2005-04-12 14:08:00,0.72149,0.72176,0.72129,0.72161,150499997.0
2005-04-12 14:09:00,0.72182,0.72184,0.72141,0.72141,99400001.0
2005-04-12 14:10:00,0.72136,0.72157,0.72135,0.72144,83599999.0
2005-04-12 14:11:00,0.72142,0.72154,0.72132,0.72147,99699998.0
2005-04-12 14:12:00,0.72167,0.72176,0.72128,0.7215,113000000.0
2005-04-12 14:13:00,0.72164,0.72171,0.72136,0.7217,118300001.0
2005-04-12 14:14:00,0.72151,0.72169,0.72144,0.72159,112499999.0
2005-04-12 14:15:00,0.72152,0.72179,0.72142,0.7215,125300000.0
2005-04-12 14:16:00,0.72144,0.72172,0.72144,0.72163,132400001.0
2005-04-12 14:17:00,0.72143,0.72198,0.72143,0.72198,81900000.0
2005-04-12 14:18:00,0.72177,0.72189,0.72152,0.72156,93700001.0
2005-04-12 14:19:00,0.72163,0.72188,0.72155,0.72164,117500001.0
2005-04-12 14:20:00,0.72166,0.72194,0.72162,0.72179,91600000.0
2005-04-12 14:21:00,0.72173,0.7218,0.72162,0.72178,86499999.0
2005-04-12 14:22:00,0.72167,0.72196,0.72167,0.72177,94900000.0
2005-04-12 14:23:00,0.72163,0.72208,0.72155,0.72185,65200000.0
2005-04-12 14:24:00,0.72182,0.72205,0.72176,0.72187,84600000.0
2005-04-12 14:25:00,0.72191,0.72209,0.72176,0.72188,98100000.0
2005-04-12 14:26:00,0.72161,0.72204,0.72161,0.72171,130599999.0
2005-04-12 14:27:00,0.72202,0.7221,0.7217,0.72185,136100001.0
2005-04-12 14:28:00,0.72175,0.72182,0.72145,0.72153,92099998.0
2005-04-12 14:29:00,0.72138,0.72203,0.72117,0.72192,105400000.0
2005-04-12 14:30:00,0.72203,0.7225,0.7218,0.72225,124500001.0
2005-04-12 14:31:00,0.72198,0.72235,0.72197,0.72205,105600001.0
2005-04-12 14:32:00,0.722,0.72215,0.72161,0.72179,101200000.0
2005-04-12 14:33:00,0.72195,0.72195,0.72075,0.72084,123199999.0
2005-04-12 14:34:00,0.72061,0.72135,0.72053,0.72119,95500000.0
2005-04-12 14:35:00,0.72131,0.72153,0.72115,0.7214,77300000.0
2005-04-12 14:36:00,0.72169,0.7218,0.72131,0.72148,65500000.0
2005-04-12 14:37:00,0.72193,0.72226,0.72184,0.722,138900000.0
2005-04-12 14:38:00,0.72164,0.72207,0.72158,0.72207,71399999.0
2005-04-12 14:39:00,0.72173,0.72187,0.72142,0.72152,134799998.0
2005-04-12 14:40:00,0.72136,0.72153,0.72116,0.72133,124599998.0
2005-04-12 14:41:00,0.72108,0.7213,0.72087,0.72109,82699999.0
2005-04-12 14:42:00,0.72085,0.72113,0.72069,0.72096,111900000.0
2005-04-12 14:43:00,0.72073,0.72097,0.72073,0.72083,91600000.0
2005-04-12 14:44:00,0.72066,0.721,0.72054,0.72062,198900003.0
2005-04-12 14:45:00,0.72047,0.72078,0.72039,0.72072,66800001.0
2005-04-12 14:46:00,0.72076,0.72097,0.72059,0.72059,104000001.0
2005-04-12 14:47:00,0.72054,0.721,0.72051,0.72075,94700000.0
2005-04-12 14:48:00,0.7207,0.72077,0.7205,0.72071,87000001.0
2005-04-12 14:49:00,0.72025,0.72037,0.71987,0.71993,79500001.0
2005-04-12 14:50:00,0.71971,0.71981,0.71921,0.71923,190299998.0
2005-04-12 14:51:00,0.71947,0.71976,0.7193,0.71976,106900000.0
2005-04-12 14:52:00,0.71966,0.71992,0.7195,0.71954,92999998.0
2005-04-12 14:53:00,0.71936,0.71974,0.71928,0.71966,123800000.0
2005-04-12 14:54:00,0.71985,0.7201,0.71965,0.71996,121899997.0
2005-04-12 14:55:00,0.72,0.72014,0.71948,0.71953,101700000.0
2005-04-12 14:56:00,0.71948,0.71996,0.71936,0.71963,129699999.0
2005-04-12 14:57:00,0.71948,0.71989,0.71948,0.7195,105099999.0
2005-04-12 14:58:00,0.71957,0.71981,0.71948,0.71959,122799999.0
2005-04-12 14:59:00,0.71977,0.71996,0.71956,0.71966,140200004.0
2005-04-12 15:00:00,0.71987,0.71998,0.71962,0.71974,84000000.0
2005-04-12 15:01:00,0.71988,0.71994,0.71949,0.71956,82000000.0
2005-04-12 15:02:00,0.71971,0.71987,0.7195,0.7197,56300000.0
2005-04-12 15:03:00,0.71952,0.71961,0.7193,0.71943,71100000.0
2005-04-12 15:04:00,0.71907,0.71914,0.71867,0.71883,107000001.0
2005-04-12 15:05:00,0.71885,0.71933,0.71881,0.7193,91799999.0
2005-04-12 15:06:00,0.71945,0.71947,0.71914,0.71927,152200002.0
2005-04-12 15:07:00,0.71924,0.7196,0.71923,0.71935,100000000.0
2005-04-12 15:08:00,0.71934,0.71955,0.71926,0.71928,117500001.0
2005-04-12 15:09:00,0.7194,0.71963,0.71918,0.71935,114100000.0
2005-04-12 15:10:00,0.71925,0.71933,0.71896,0.71906,181500000.0
2005-04-12 15:11:00,0.7189,0.71918,0.7189,0.71903,116699999.0
2005-04-12 15:12:00,0.71895,0.71902,0.71879,0.71889,107700001.0
2005-04-12 15:13:00,0.71885,0.71897,0.71869,0.71889,77200000.0
2005-04-12 15:14:00,0.71892,0.71905,0.71876,0.71901,83200000.0
2005-04-12 15:15:00,0.71887,0.71901,0.71879,0.71894,113299999.0
2005-04-12 15:16:00,0.71885,0.71897,0.7187,0.71876,111200000.0
2005-04-12 15:17:00,0.71867,0.71897,0.71865,0.7188,131000000.0
2005-04-12 15:18:00,0.71868,0.7188,0.71859,0.71863,90699999.0
2005-04-12 15:19:00,0.71885,0.71894,0.71868,0.71875,111500002.0
2005-04-12 15:20:00,0.71875,0.71881,0.71842,0.71845,109300001.0
2005-04-12 15:21:00,0.7186,0.71876,0.71851,0.71851,66800001.0
2005-04-12 15:22:00,0.71849,0.71867,0.71849,0.71866,104799999.0
2005-04-12 15:23:00,0.71882,0.71889,0.71857,0.71865,61200001.0
2005-04-12 15:24:00,0.71865,0.71894,0.71848,0.71891,109400000.0
2005-04-12 15:25:00,0.71871,0.71891,0.71847,0.7186,130400000.0
2005-04-12 15:26:00,0.71873,0.71903,0.71873,0.71889,63099999.0
2005-04-12 15:27:00,0.71903,0.7192,0.71878,0.71894,78700000.0
2005-04-12 15:28:00,0.71901,0.71922,0.71891,0.71912,124099999.0
2005-04-12 15:29:00,0.71898,0.71944,0.71898,0.71917,96300000.0
2005-04-12 15:30:00,0.7193,0.71939,0.71891,0.71891,102500000.0
2005-04-12 15:31:00,0.71876,0.7189,0.71865,0.71876,145199998.0
2005-04-12 15:32:00,0.71883,0.71903,0.7187,0.71891,149500000.0
2005-04-12 15:33:00,0.71893,0.71894,0.71875,0.71878,107699999.0
2005-04-12 15:34:00,0.71884,0.71893,0.71866,0.71878,85200000.0
2005-04-12 15:35:00,0.71884,0.71888,0.71869,0.71872,144500000.0
2005-04-12 15:36:00,0.71867,0.71884,0.71863,0.71866,123000000.0
2005-04-12 15:37:00,0.71861,0.71885,0.71851,0.71861,144799999.0
2005-04-12 15:38:00,0.71856,0.71886,0.71842,0.7186,101400000.0
2005-04-12 15:39:00,0.71856,0.71915,0.71849,0.71915,82800000.0
2005-04-12 15:40:00,0.71898,0.71912,0.71883,0.71883,86800000.0
2005-04-12 15:41:00,0.71885,0.71891,0.71863,0.7188,102800001.0
2005-04-12 15:42:00,0.71873,0.71903,0.71865,0.71886,104000000.0
2005-04-12 15:43:00,0.71896,0.71918,0.71878,0.71911,175300001.0
2005-04-12 15:44:00,0.71907,0.71927,0.71888,0.7189,136999999.0
2005-04-12 15:45:00,0.71895,0.71907,0.71873,0.71878,159500000.0
2005-04-12 15:46:00,0.71904,0.7191,0.71877,0.71877,122499999.0
2005-04-12 15:47:00,0.71906,0.71921,0.71902,0.71903,110900000.0
2005-04-12 15:48:00,0.71906,0.71913,0.71876,0.71903,101899998.0
2005-04-12 15:49:00,0.71904,0.71908,0.71875,0.71896,109200002.0
2005-04-12 15:50:00,0.71922,0.71925,0.71885,0.71906,143900000.0
2005-04-12 15:51:00,0.71901,0.71919,0.71879,0.71919,76499998.0
2005-04-12 15:52:00,0.71892,0.7195,0.71892,0.71942,98299999.0
2005-04-12 15:53:00,0.7191,0.71938,0.71894,0.71936,123100000.0
2005-04-12 15:54:00,0.71916,0.71935,0.71901,0.71903,144299998.0
2005-04-12 15:55:00,0.71901,0.71932,0.71885,0.7191,91800001.0
2005-04-12 15:56:00,0.7191,0.71919,0.71872,0.71888,130000000.0
2005-04-12 15:57:00,0.71898,0.71898,0.71829,0.71834,118000000.0
2005-04-12 15:58:00,0.71853,0.71893,0.71852,0.71873,129100002.0
2005-04-12 15:59:00,0.71865,0.71871,0.71845,0.71859,126500001.0
2005-04-12 16:00:00,0.71874,0.71889,0.71848,0.71869,73699998.0
2005-04-12 16:01:00,0.71887,0.7189,0.71854,0.71872,147699998.0
2005-04-12 16:02:00,0.71859,0.71865,0.71833,0.71845,177700000.0
2005-04-12 16:03:00,0.71867,0.71879,0.71832,0.71832,82500000.0
2005-04-12 16:04:00,0.71841,0.71849,0.7183,0.7184,56800000.0
2005-04-12 16:05:00,0.71841,0.71848,0.71795,0.7181,115000001.0
2005-04-12 16:06:00,0.71815,0.7182,0.71771,0.718,112899998.0
2005-04-12 16:07:00,0.71808,0.71835,0.71793,0.71793,129899999.0
2005-04-12 16:08:00,0.71786,0.71803,0.71769,0.71782,123100000.0
2005-04-12 16:09:00,0.71761,0.71776,0.71741,0.71741,86800002.0
2005-04-12 16:10:00,0.71732,0.71775,0.71728,0.71775,83200001.0
2005-04-12 16:11:00,0.71752,0.71777,0.71742,0.71772,73600000.0
2005-04-12 16:12:00,0.71786,0.7182,0.71774,0.7182,94799999.0
2005-04-12 16:13:00,0.71804,0.71823,0.71796,0.71796,51000000.0
2005-04-12 16:14:00,0.71801,0.71812,0.71766,0.71812,138100000.0
2005-04-12 16:15:00,0.71794,0.71839,0.71794,0.71817,99100000.0
2005-04-12 16:16:00,0.71802,0.71802,0.71747,0.71747,91799999.0
2005-04-12 16:17:00,0.71779,0.71812,0.71779,0.71807,145000001.0
2005-04-12 16:18:00,0.71798,0.71808,0.71784,0.71798,84399999.0
2005-04-12 16:19:00,0.71785,0.71806,0.71754,0.71806,117000000.0
2005-04-12 16:20:00,0.71822,0.71839,0.71792,0.71826,126099999.0
2005-04-12 16:21:00,0.71815,0.71843,0.71799,0.71809,93200001.0
2005-04-12 16:22:00,0.7179,0.71852,0.7179,0.7185,111099999.0
2005-04-12 16:23:00,0.7181,0.71832,0.71795,0.71813,108700000.0
2005-04-12 16:24:00,0.71811,0.71856,0.71811,0.71844,128200002.0
2005-04-12 16:25:00,0.71836,0.71846,0.71814,0.71837,84200000.0
2005-04-12 16:26:00,0.71821,0.7184,0.71806,0.71838,76500000.0
2005-04-12 16:27:00,0.71848,0.71848,0.71792,0.71792,137500002.0
2005-04-12 16:28:00,0.71782,0.71815,0.71782,0.71797,96000000.0
2005-04-12 16:29:00,0.71826,0.71827,0.71798,0.71821,93200002.0
2005-04-12 16:30:00,0.71794,0.71817,0.71783,0.71795,91900000.0
2005-04-12 16:31:00,0.71766,0.71804,0.71766,0.71769,131500001.0
2005-04-12 16:32:00,0.71781,0.71812,0.71773,0.71792,143900001.0
2005-04-12 16:33:00,0.71787,0.71796,0.71771,0.71785,124600001.0
2005-04-12 16:34:00,0.71779,0.71796,0.71779,0.71793,132699997.0
2005-04-12 16:35:00,0.71792,0.71801,0.71776,0.71787,73800000.0
2005-04-12 16:36:00,0.71768,0.71798,0.71765,0.71798,80900000.0
2005-04-12 16:37:00,0.71778,0.7182,0.71776,0.71813,72499999.0
2005-04-12 16:38:00,0.71802,0.71836,0.71793,0.7181,109800000.0
2005-04-12 16:39:00,0.71823,0.71824,0.71796,0.71796,117399999.0
2005-04-12 16:40:00,0.71796,0.71817,0.71795,0.71805,88700000.0
2005-04-12 16:41:00,0.71804,0.71815,0.71796,0.71796,78600001.0
2005-04-12 16:42:00,0.71825,0.71831,0.71805,0.71821,91099999.0
2005-04-12 16:43:00,0.71826,0.71843,0.71821,0.71839,128999998.0
2005-04-12 16:44:00,0.71842,0.71847,0.71819,0.71842,95200003.0
2005-04-12 16:45:00,0.7181,0.71842,0.71801,0.71833,103199998.0
2005-04-12 16:46:00,0.71816,0.71831,0.71801,0.71808,90799999.0
2005-04-12 16:47:00,0.71824,0.71834,0.7181,0.71821,64099999.0
2005-04-12 16:48:00,0.71813,0.71843,0.71798,0.71843,91100000.0
2005-04-12 16:49:00,0.71809,0.71823,0.71798,0.71807,188499999.0
2005-04-12 16:50:00,0.7181,0.71813,0.71779,0.7179,116700000.0
2005-04-12 16:51:00,0.71797,0.71803,0.71751,0.71751,119399999.0
2005-04-12 16:52:00,0.71803,0.71816,0.71771,0.71775,102700000.0
2005-04-12 16:53:00,0.71809,0.71814,0.71777,0.71789,117200001.0
2005-04-12 16:54:00,0.71778,0.7181,0.71774,0.7181,140699997.0
2005-04-12 16:55:00,0.71815,0.71815,0.71779,0.7181,130800002.0
2005-04-12 16:56:00,0.71812,0.71822,0.71804,0.7181,112099999.0
2005-04-12 16:57:00,0.71819,0.71819,0.71804,0.71811,83300000.0
2005-04-12 16:58:00,0.71801,0.71808,0.71777,0.71777,139599996.0
2005-04-12 16:59:00,0.71778,0.71828,0.71762,0.71813,63600000.0
2005-04-12 17:00:00,0.718,0.71813,0.71789,0.71795,99400000.0
2005-04-12 17:01:00,0.71813,0.71833,0.71813,0.71832,107299998.0
2005-04-12 17:02:00,0.71825,0.71825,0.71803,0.71806,107499999.0
2005-04-12 17:03:00,0.71816,0.71816,0.71761,0.71761,158899999.0
2005-04-12 17:04:00,0.71776,0.71794,0.71763,0.7179,103399999.0
2005-04-12 17:05:00,0.71774,0.71785,0.71753,0.71765,100200001.0
2005-04-12 17:06:00,0.71758,0.71781,0.71744,0.7176,68299999.0
2005-04-12 17:07:00,0.71742,0.71766,0.71729,0.71744,122399997.0
2005-04-12 17:08:00,0.71735,0.71747,0.71725,0.71725,129299998.0
2005-04-12 17:09:00,0.71736,0.71753,0.71715,0.71753,125399999.0
2005-04-12 17:10:00,0.71716,0.71763,0.71716,0.71736,100899999.0
2005-04-12 17:11:00,0.71723,0.71764,0.71723,0.7174,111300000.0
2005-04-12 17:12:00,0.71769,0.71785,0.71752,0.71778,85200000.0
2005-04-12 17:13:00,0.71789,0.7179,0.71758,0.71758,70000001.0
2005-04-12 17:14:00,0.71767,0.7179,0.71748,0.7178,127199999.0
2005-04-12 17:15:00,0.71789,0.71789,0.71765,0.71767,153900000.0
2005-04-12 17:16:00,0.71783,0.71792,0.71755,0.71783,124000000.0
2005-04-12 17:17:00,0.71793,0.71793,0.71772,0.71774,89000000.0
2005-04-12 17:18:00,0.71766,0.71791,0.71749,0.71774,118500000.0
2005-04-12 17:19:00,0.7175,0.71766,0.71723,0.71724,92000000.0
2005-04-12 17:20:00,0.71768,0.71773,0.71731,0.71742,106299999.0
2005-04-12 17:21:00,0.71762,0.71769,0.71722,0.7176,140200000.0
2005-04-12 17:22:00,0.7175,0.71766,0.71727,0.71761,117499999.0
2005-04-12 17:23:00,0.7178,0.71786,0.71747,0.71747,81600002.0
2005-04-12 17:24:00,0.71753,0.7177,0.71742,0.71747,149000002.0
2005-04-12 17:25:00,0.71764,0.71765,0.71732,0.71755,109400000.0
2005-04-12 17:26:00,0.71747,0.71767,0.71741,0.71757,84400000.0
2005-04-12 17:27:00,0.71751,0.71777,0.7174,0.7176,121699999.0
2005-04-12 17:28:00,0.71773,0.7179,0.71771,0.71783,120400000.0
2005-04-12 17:29:00,0.71768,0.71787,0.71755,0.7178,69500000.0
2005-04-12 17:30:00,0.71771,0.71834,0.71771,0.71832,69300000.0
2005-04-12 17:31:00,0.71822,0.71832,0.71795,0.71796,71500000.0
2005-04-12 17:32:00,0.7181,0.71821,0.7179,0.71802,195499998.0
2005-04-12 17:33:00,0.71811,0.71818,0.71795,0.71795,79099999.0
2005-04-12 17:34:00,0.71787,0.71797,0.71774,0.71787,94599999.0
2005-04-12 17:35:00,0.71795,0.71802,0.71771,0.71798,87699999.0
2005-04-12 17:36:00,0.71815,0.71821,0.71782,0.71817,155399997.0
2005-04-12 17:37:00,0.71815,0.71826,0.71756,0.71784,94300000.0
2005-04-12 17:38:00,0.71814,0.71837,0.71807,0.71827,136600000.0
2005-04-12 17:39:00,0.718,0.71815,0.71784,0.71793,164799998.0
2005-04-12 17:40:00,0.71781,0.71819,0.7178,0.71801,75700000.0
2005-04-12 17:41:00,0.71793,0.71798,0.7178,0.71785,119399999.0
2005-04-12 17:42:00,0.71801,0.71814,0.71786,0.71806,69700000.0
2005-04-12 17:43:00,0.71817,0.71832,0.71802,0.7182,86800001.0
2005-04-12 17:44:00,0.71839,0.71841,0.71803,0.71803,103300001.0
2005-04-12 17:45:00,0.71824,0.71832,0.71806,0.71823,130900000.0
2005-04-12 17:46:00,0.71829,0.71834,0.71773,0.71782,103900000.0
2005-04-12 17:47:00,0.71773,0.71788,0.71738,0.71776,55800000.0
2005-04-12 17:48:00,0.718,0.718,0.71775,0.71791,101400002.0
2005-04-12 17:49:00,0.71785,0.71798,0.71776,0.71785,104499999.0
2005-04-12 17:50:00,0.71799,0.71807,0.71782,0.71802,54200000.0
2005-04-12 17:51:00,0.71773,0.71803,0.71766,0.71791,87600000.0
2005-04-12 17:52:00,0.71807,0.71808,0.71773,0.71775,75400000.0
2005-04-12 17:53:00,0.718,0.71847,0.71785,0.71847,90099999.0
2005-04-12 17:54:00,0.71821,0.71835,0.71807,0.71825,82500000.0
2005-04-12 17:55:00,0.71814,0.7184,0.71812,0.71826,134700000.0
2005-04-12 17:56:00,0.71795,0.71819,0.71789,0.71808,131699999.0
2005-04-12 17:57:00,0.71812,0.71817,0.71796,0.71813,103600000.0
2005-04-12 17:58:00,0.71807,0.71821,0.71799,0.71807,90600000.0
2005-04-12 17:59:00,0.71809,0.71834,0.718,0.71834,110500000.0
2005-04-12 18:00:00,0.71855,0.71855,0.71811,0.71811,97299998.0
2005-04-12 18:01:00,0.71831,0.71831,0.71795,0.71813,106799999.0
2005-04-12 18:02:00,0.71832,0.71845,0.71818,0.71824,104600000.0
2005-04-12 18:03:00,0.71814,0.7183,0.71801,0.71812,250700000.0
2005-04-12 18:04:00,0.71799,0.71826,0.71795,0.71807,178099998.0
2005-04-12 18:05:00,0.71827,0.71846,0.71789,0.71794,316499999.0
2005-04-12 18:06:00,0.71819,0.71824,0.71806,0.71824,127599997.0
2005-04-12 18:07:00,0.71807,0.71855,0.71804,0.71814,327000002.0
2005-04-12 18:08:00,0.71786,0.71844,0.71786,0.71838,85100000.0
2005-04-12 18:09:00,0.71833,0.71841,0.71808,0.71839,212800000.0
2005-04-12 18:10:00,0.71818,0.71853,0.71811,0.71832,190099999.0
2005-04-12 18:11:00,0.71835,0.71837,0.71797,0.71819,75999997.0
2005-04-12 18:12:00,0.71824,0.71834,0.71807,0.71827,95999999.0
2005-04-12 18:13:00,0.71823,0.71862,0.71823,0.71862,87700000.0
2005-04-12 18:14:00,0.71816,0.71827,0.71803,0.71817,74100000.0
2005-04-12 18:15:00,0.71858,0.71872,0.71817,0.71831,181000001.0
2005-04-12 18:16:00,0.71863,0.71863,0.71814,0.71828,318199998.0
2005-04-12 18:17:00,0.71834,0.71843,0.71806,0.71836,180699999.0
2005-04-12 18:18:00,0.71837,0.71857,0.7182,0.71832,256300001.0
2005-04-12 18:19:00,0.71859,0.71865,0.7181,0.7181,333399993.0
2005-04-12 18:20:00,0.71814,0.71832,0.71794,0.71805,84200000.0
2005-04-12 18:21:00,0.71835,0.7186,0.71832,0.71838,165000000.0
2005-04-12 18:22:00,0.71839,0.71849,0.71813,0.71835,81300001.0
2005-04-12 18:23:00,0.71827,0.7184,0.71794,0.7181,318699999.0
2005-04-12 18:24:00,0.71832,0.71855,0.71793,0.71805,216099997.0
2005-04-12 18:25:00,0.71826,0.71829,0.71795,0.71795,105999999.0
2005-04-12 18:26:00,0.71829,0.71851,0.71816,0.7183,204999999.0
2005-04-12 18:27:00,0.7184,0.7185,0.71823,0.71835,317399998.0
2005-04-12 18:28:00,0.71828,0.71845,0.71806,0.71845,153800000.0
2005-04-12 18:29:00,0.71846,0.71861,0.71828,0.71845,204800000.0
2005-04-12 18:30:00,0.71874,0.71874,0.71828,0.71846,79600000.0
2005-04-12 18:31:00,0.7184,0.71845,0.71828,0.71838,200600001.0
2005-04-12 18:32:00,0.71844,0.71853,0.71807,0.71807,55400001.0
2005-04-12 18:33:00,0.71806,0.71842,0.71806,0.71812,193799999.0
2005-04-12 18:34:00,0.71847,0.71863,0.71825,0.71825,85700000.0
2005-04-12 18:35:00,0.71831,0.71849,0.71829,0.71829,145700000.0
2005-04-12 18:36:00,0.71835,0.71869,0.71835,0.71839,194200001.0
2005-04-12 18:37:00,0.71819,0.71841,0.71796,0.71809,88600001.0
2005-04-12 18:38:00,0.71813,0.71867,0.71813,0.7184,117699999.0
2005-04-12 18:39:00,0.71813,0.71845,0.71813,0.71819,294799997.0
2005-04-12 18:40:00,0.71792,0.71866,0.71791,0.71866,68600000.0
2005-04-12 18:41:00,0.71823,0.71862,0.71823,0.71839,250900001.0
2005-04-12 18:42:00,0.71834,0.71834,0.71783,0.71801,99500000.0
2005-04-12 18:43:00,0.71794,0.71829,0.7178,0.71829,567899998.0
2005-04-12 18:44:00,0.71827,0.71854,0.71787,0.71809,333799998.0
2005-04-12 18:45:00,0.7181,0.71842,0.71797,0.71827,535499996.0
2005-04-12 18:46:00,0.71808,0.71823,0.71796,0.71796,137300000.0
2005-04-12 18:47:00,0.71789,0.7183,0.71778,0.7183,202300003.0
2005-04-12 18:48:00,0.71829,0.7183,0.71784,0.71803,158199998.0
2005-04-12 18:49:00,0.71812,0.71819,0.71791,0.71791,137200001.0
2005-04-12 18:50:00,0.71797,0.718,0.71752,0.71757,95800000.0
2005-04-12 18:51:00,0.71817,0.71836,0.71805,0.71805,84899999.0
2005-04-12 18:52:00,0.71801,0.71833,0.71791,0.71825,70000000.0
2005-04-12 18:53:00,0.71807,0.71863,0.71799,0.71863,119600000.0
2005-04-12 18:54:00,0.71857,0.71868,0.71818,0.71824,67599999.0
2005-04-12 18:55:00,0.71843,0.71844,0.7179,0.71807,115900001.0
2005-04-12 18:56:00,0.71812,0.71864,0.71812,0.71859,59100001.0
2005-04-12 18:57:00,0.71864,0.71864,0.71806,0.7183,157000001.0
2005-04-12 18:58:00,0.71798,0.71842,0.71798,0.71825,88799998.0
2005-04-12 18:59:00,0.71833,0.71856,0.71811,0.7182,190899999.0
2005-04-12 19:00:00,0.71836,0.71842,0.71808,0.71828,118600000.0
2005-04-12 19:01:00,0.71837,0.71851,0.71811,0.71848,141200000.0
2005-04-12 19:02:00,0.71838,0.71852,0.71823,0.71852,110500000.0
2005-04-12 19:03:00,0.71851,0.71859,0.71823,0.71855,176799998.0
2005-04-12 19:04:00,0.71847,0.7186,0.71837,0.71844,168499999.0
2005-04-12 19:05:00,0.71852,0.71856,0.71808,0.71852,105999999.0
2005-04-12 19:06:00,0.71838,0.71859,0.71807,0.71817,235000001.0
2005-04-12 19:07:00,0.71841,0.71864,0.71793,0.71805,271799999.0
2005-04-12 19:08:00,0.71862,0.71862,0.71838,0.71838,122600002.0
2005-04-12 19:09:00,0.7184,0.71847,0.71799,0.71817,126199999.0
2005-04-12 19:10:00,0.7185,0.7185,0.71823,0.71834,47800001.0
2005-04-12 19:11:00,0.71842,0.71857,0.71812,0.71831,154199999.0
2005-04-12 19:12:00,0.71838,0.71843,0.71805,0.7181,146600000.0
2005-04-12 19:13:00,0.71816,0.71827,0.71789,0.71816,90599999.0
2005-04-12 19:14:00,0.71847,0.71848,0.71815,0.71822,86000000.0
2005-04-12 19:15:00,0.7183,0.71849,0.71819,0.71819,78199999.0
2005-04-12 19:16:00,0.71846,0.71846,0.718,0.71805,49700001.0
2005-04-12 19:17:00,0.71807,0.71819,0.71791,0.718,105999998.0
2005-04-12 19:18:00,0.71803,0.71834,0.71799,0.7183,92400000.0
2005-04-12 19:19:00,0.71814,0.71841,0.71814,0.71841,122700000.0
2005-04-12 19:20:00,0.71837,0.71839,0.71795,0.71795,118999999.0
2005-04-12 19:21:00,0.71811,0.71833,0.71783,0.71833,124700000.0
2005-04-12 19:22:00,0.71811,0.71829,0.71801,0.71801,98400000.0
2005-04-12 19:23:00,0.71799,0.71814,0.71762,0.71789,133900001.0
2005-04-12 19:24:00,0.71843,0.71843,0.71816,0.71819,59800000.0
2005-04-12 19:25:00,0.71816,0.71845,0.71806,0.71832,143100000.0
2005-04-12 19:26:00,0.71812,0.7182,0.71787,0.7182,126599998.0
2005-04-12 19:27:00,0.71808,0.71808,0.71776,0.71785,172399999.0
2005-04-12 19:28:00,0.71807,0.71819,0.71785,0.71793,166800000.0
2005-04-12 19:29:00,0.71768,0.71795,0.71755,0.71772,66200000.0
2005-04-12 19:30:00,0.71782,0.7179,0.71755,0.71755,93800000.0
2005-04-12 19:31:00,0.71769,0.71784,0.71758,0.71758,76100001.0
2005-04-12 19:32:00,0.71764,0.71784,0.71762,0.71767,124100000.0
2005-04-12 19:33:00,0.71773,0.71808,0.71749,0.71805,104000001.0
2005-04-12 19:34:00,0.71778,0.71787,0.71757,0.71787,160199999.0
2005-04-12 19:35:00,0.71797,0.71808,0.71753,0.71776,203199998.0
2005-04-12 19:36:00,0.71782,0.71799,0.71751,0.7178,166500000.0
2005-04-12 19:37:00,0.71774,0.71788,0.71767,0.71767,85700000.0
2005-04-12 19:38:00,0.71743,0.71795,0.71743,0.71788,121000000.0
2005-04-12 19:39:00,0.71773,0.71827,0.71748,0.71805,199800002.0
2005-04-12 19:40:00,0.71812,0.71812,0.71778,0.71807,158900001.0
2005-04-12 19:41:00,0.71827,0.71827,0.71773,0.71792,67400000.0
2005-04-12 19:42:00,0.71788,0.7181,0.71788,0.71799,94299999.0
2005-04-12 19:43:00,0.71782,0.71801,0.71746,0.71748,131299999.0
2005-04-12 19:44:00,0.71781,0.71794,0.71756,0.71782,101100002.0
2005-04-12 19:45:00,0.71758,0.71787,0.7175,0.71762,93900000.0
2005-04-12 19:46:00,0.71785,0.71785,0.7175,0.71754,94100000.0
2005-04-12 19:47:00,0.71739,0.71745,0.71716,0.71741,71900000.0
2005-04-12 19:48:00,0.71752,0.71764,0.71727,0.71735,112699999.0
2005-04-12 19:49:00,0.71738,0.71781,0.7173,0.7173,93500000.0
2005-04-12 19:50:00,0.71731,0.71765,0.7172,0.71744,98500001.0
2005-04-12 19:51:00,0.71746,0.71793,0.71746,0.71774,124500000.0
2005-04-12 19:52:00,0.71772,0.71772,0.71724,0.71759,165100001.0
2005-04-12 19:53:00,0.71767,0.71787,0.71735,0.71787,179099999.0
2005-04-12 19:54:00,0.71796,0.71805,0.71778,0.71801,134100001.0
2005-04-12 19:55:00,0.71792,0.71815,0.71759,0.71783,317199999.0
2005-04-12 19:56:00,0.71772,0.71789,0.71759,0.7178,299100001.0
2005-04-12 19:57:00,0.71761,0.71774,0.71757,0.71765,131600003.0
2005-04-12 19:58:00,0.71757,0.71769,0.71742,0.71766,204300001.0
2005-04-12 19:59:00,0.71762,0.71783,0.71745,0.71745,71700000.0
2005-04-12 20:00:00,0.71736,0.71781,0.71727,0.71751,281000001.0
2005-04-12 20:01:00,0.71767,0.71772,0.71696,0.71726,129100000.0
2005-04-12 20:02:00,0.71709,0.71716,0.71687,0.71689,92200000.0
2005-04-12 20:03:00,0.71697,0.717,0.71673,0.71684,68700000.0
2005-04-12 20:04:00,0.71707,0.71725,0.71675,0.71705,123800000.0
2005-04-12 20:05:00,0.71696,0.71756,0.71675,0.71749,162799999.0
2005-04-12 20:06:00,0.71765,0.71765,0.71723,0.71745,325299998.0
2005-04-12 20:07:00,0.71773,0.71797,0.71753,0.71773,129599999.0
2005-04-12 20:08:00,0.71791,0.71822,0.71785,0.71819,107799999.0
2005-04-12 20:09:00,0.71839,0.71854,0.71787,0.71802,116499999.0
2005-04-12 20:10:00,0.71804,0.71816,0.71788,0.71788,115000001.0
2005-04-12 20:11:00,0.71778,0.71816,0.71765,0.71796,140499999.0
2005-04-12 20:12:00,0.71769,0.71794,0.71752,0.71793,136199999.0
2005-04-12 20:13:00,0.718,0.71811,0.71761,0.71792,71899999.0
2005-04-12 20:14:00,0.71776,0.71842,0.71767,0.71842,132099999.0
2005-04-12 20:15:00,0.71786,0.71805,0.71768,0.71768,126700000.0
2005-04-12 20:16:00,0.71816,0.71832,0.7179,0.71807,463900003.0
2005-04-12 20:17:00,0.71814,0.71814,0.71778,0.71796,357800001.0
2005-04-12 20:18:00,0.71803,0.71827,0.71788,0.71825,63299999.0
2005-04-12 20:19:00,0.71857,0.71858,0.71819,0.71825,87600000.0
2005-04-12 20:20:00,0.71814,0.7182,0.71797,0.7182,60199999.0
2005-04-12 20:21:00,0.71842,0.71846,0.71802,0.71802,115100001.0
2005-04-12 20:22:00,0.71838,0.71866,0.7183,0.71865,139100001.0
2005-04-12 20:23:00,0.7187,0.71872,0.71824,0.71868,102100001.0
2005-04-12 20:24:00,0.71865,0.71877,0.71825,0.7185,115599999.0
2005-04-12 20:25:00,0.71905,0.71906,0.71858,0.71888,169199997.0
2005-04-12 20:26:00,0.71898,0.7193,0.71886,0.71913,76600000.0
2005-04-12 20:27:00,0.7191,0.71962,0.7191,0.71948,126800000.0
2005-04-12 20:28:00,0.71919,0.71927,0.71904,0.7191,87600000.0
2005-04-12 20:29:00,0.71914,0.71959,0.71897,0.71937,287699999.0
2005-04-12 20:30:00,0.71933,0.7195,0.71889,0.7191,315500000.0
2005-04-12 20:31:00,0.71915,0.71915,0.71863,0.71891,135400000.0
2005-04-12 20:32:00,0.71896,0.71918,0.71893,0.71904,137800001.0
2005-04-12 20:33:00,0.71891,0.71928,0.71879,0.71916,203800002.0
2005-04-12 20:34:00,0.71931,0.71939,0.71911,0.71911,202599999.0
2005-04-12 20:35:00,0.71938,0.71962,0.71921,0.71952,85099999.0
2005-04-12 20:36:00,0.71928,0.71965,0.71913,0.7194,218000000.0
2005-04-12 20:37:00,0.71929,0.71946,0.71915,0.71915,210699999.0
2005-04-12 20:38:00,0.71948,0.71965,0.71926,0.71965,153000001.0
2005-04-12 20:39:00,0.71945,0.71979,0.71941,0.71968,142299999.0
2005-04-12 20:40:00,0.71954,0.71979,0.71927,0.7197,176299996.0
2005-04-12 20:41:00,0.71964,0.71994,0.71941,0.71954,159999999.0
2005-04-12 20:42:00,0.71989,0.72013,0.71987,0.71997,120100000.0
2005-04-12 20:43:00,0.71995,0.72041,0.71995,0.72012,129200001.0
2005-04-12 20:44:00,0.72001,0.72034,0.71986,0.72034,155500001.0
2005-04-12 20:45:00,0.72024,0.72028,0.71973,0.71973,122600000.0
2005-04-12 20:46:00,0.72007,0.72015,0.7197,0.7201,116199998.0
2005-04-12 20:47:00,0.72011,0.72035,0.72001,0.72032,98200000.0
2005-04-12 20:48:00,0.72019,0.72047,0.72018,0.72045,66900000.0
2005-04-12 20:49:00,0.72056,0.72067,0.72011,0.72031,98000000.0
2005-04-12 20:50:00,0.72037,0.72041,0.72008,0.72018,194300002.0
2005-04-12 20:51:00,0.72032,0.72044,0.72011,0.72036,178099999.0
2005-04-12 20:52:00,0.72026,0.72034,0.72015,0.7202,98399999.0
2005-04-12 20:53:00,0.72047,0.72117,0.72029,0.72079,341400001.0
2005-04-12 20:54:00,0.72078,0.7209,0.72052,0.7206,174300001.0
2005-04-12 20:55:00,0.72034,0.72067,0.72021,0.72039,103500002.0
2005-04-12 20:56:00,0.72017,0.72038,0.7201,0.72037,88100000.0
2005-04-12 20:57:00,0.7202,0.72053,0.72016,0.72022,103900000.0
2005-04-12 20:58:00,0.72026,0.72066,0.72026,0.72045,288499999.0
2005-04-12 20:59:00,0.72052,0.72052,0.71968,0.71968,136900001.0
2005-04-12 21:00:00,0.71981,0.72031,0.71946,0.72031,203999999.0
2005-04-12 21:01:00,0.7202,0.72041,0.72003,0.72022,94300001.0
2005-04-12 21:02:00,0.72017,0.72023,0.71987,0.71989,111299999.0
2005-04-12 21:03:00,0.72019,0.7203,0.71996,0.72022,102600001.0
2005-04-12 21:04:00,0.72003,0.72027,0.71998,0.7201,132300000.0
2005-04-12 21:05:00,0.72016,0.72036,0.71996,0.72015,124200000.0
2005-04-12 21:06:00,0.72017,0.72043,0.71999,0.72027,170499998.0
2005-04-12 21:07:00,0.72047,0.72047,0.71967,0.71967,88100001.0
2005-04-12 21:08:00,0.72009,0.72026,0.71981,0.72026,164700001.0
2005-04-12 21:09:00,0.71997,0.72009,0.71941,0.72009,146999999.0
2005-04-12 21:10:00,0.71991,0.72017,0.71982,0.72017,115999999.0
2005-04-12 21:11:00,0.72005,0.7201,0.71968,0.71968,68600001.0
2005-04-12 21:12:00,0.71993,0.72012,0.71982,0.71991,98299999.0
2005-04-12 21:13:00,0.72003,0.72009,0.71973,0.71983,85200001.0
2005-04-12 21:14:00,0.71982,0.71983,0.71942,0.71972,124200002.0
2005-04-12 21:15:00,0.71955,0.72006,0.71936,0.72006,238899998.0
2005-04-12 21:16:00,0.71963,0.71972,0.7196,0.71972,106000001.0
2005-04-12 21:17:00,0.71966,0.71995,0.71952,0.71987,180299998.0
2005-04-12 21:18:00,0.71995,0.72008,0.71947,0.71963,159400000.0
2005-04-12 21:19:00,0.71971,0.71991,0.71955,0.71986,118000001.0
2005-04-12 21:20:00,0.71993,0.72027,0.71967,0.7199,268199998.0
2005-04-12 21:21:00,0.71993,0.72038,0.71986,0.72038,98800001.0
2005-04-12 21:22:00,0.72011,0.72011,0.71977,0.71996,89499999.0
2005-04-12 21:23:00,0.72015,0.72036,0.71984,0.71999,141199999.0
2005-04-12 21:24:00,0.72005,0.72019,0.71984,0.72003,106999999.0
2005-04-12 21:25:00,0.72017,0.72029,0.7198,0.72013,114499999.0
2005-04-12 21:26:00,0.72015,0.7205,0.72,0.72004,108199999.0
2005-04-12 21:27:00,0.72014,0.72029,0.72009,0.7201,84100000.0
2005-04-12 21:28:00,0.72038,0.72049,0.7201,0.7201,143500000.0
2005-04-12 21:29:00,0.72044,0.72068,0.72013,0.72061,115100000.0
2005-04-12 21:30:00,0.72066,0.72085,0.72024,0.72028,172100000.0
2005-04-12 21:31:00,0.72032,0.72044,0.72015,0.72038,74100000.0
2005-04-12 21:32:00,0.7204,0.72062,0.72035,0.72048,158400001.0
2005-04-12 21:33:00,0.72028,0.7207,0.72014,0.7207,110000000.0
2005-04-12 21:34:00,0.72046,0.7207,0.72046,0.72048,113599999.0
2005-04-12 21:35:00,0.72049,0.72079,0.72025,0.72074,284200002.0
2005-04-12 21:36:00,0.72073,0.72097,0.72043,0.72053,206500001.0
2005-04-12 21:37:00,0.72054,0.72072,0.72026,0.72058,135800002.0
2005-04-12 21:38:00,0.72051,0.72098,0.7204,0.72098,72799998.0
2005-04-12 21:39:00,0.72089,0.7209,0.72067,0.72088,80399999.0
2005-04-12 21:40:00,0.72085,0.721,0.72064,0.721,174699999.0
2005-04-12 21:41:00,0.72089,0.72117,0.72082,0.72117,115099999.0
2005-04-12 21:42:00,0.72134,0.72134,0.72097,0.72105,99599997.0
2005-04-12 21:43:00,0.72114,0.72123,0.72065,0.72074,129300002.0
2005-04-12 21:44:00,0.72115,0.72115,0.72052,0.72052,43400000.0
2005-04-12 21:45:00,0.72079,0.72088,0.72051,0.72051,67300000.0
2005-04-12 21:46:00,0.72054,0.72093,0.72054,0.72091,82000000.0
2005-04-12 21:47:00,0.72092,0.72095,0.72043,0.72043,112700001.0
2005-04-12 21:48:00,0.72057,0.72071,0.72043,0.72067,118800000.0
2005-04-12 21:49:00,0.72085,0.72094,0.72039,0.72053,88399998.0
2005-04-12 21:50:00,0.72058,0.72065,0.72043,0.72065,78300000.0
2005-04-12 21:51:00,0.72048,0.72073,0.72034,0.72073,107500000.0
2005-04-12 21:52:00,0.72049,0.72065,0.72038,0.72045,102900000.0
2005-04-12 21:53:00,0.72028,0.72047,0.72022,0.72036,82500001.0
2005-04-12 21:54:00,0.7212,0.7213,0.7209,0.721,62199999.0
2005-04-12 21:55:00,0.72062,0.72068,0.72055,0.72055,62199999.0
2005-04-12 21:56:00,0.72057,0.72059,0.72054,0.72055,41300000.0
2005-04-12 21:57:00,0.72061,0.7207,0.72053,0.7207,210899999.0
2005-04-12 21:58:00,0.7206,0.72065,0.7206,0.72065,74300002.0
2005-04-12 21:59:00,0.72058,0.72064,0.72051,0.72051,73800000.0
2005-04-12 22:00:00,0.72053,0.72056,0.72048,0.72055,83700000.0
2005-04-12 22:01:00,0.72055,0.72061,0.7205,0.72058,88200002.0
2005-04-12 22:02:00,0.7211,0.7211,0.721,0.7211,170699999.0
2005-04-12 22:03:00,0.72063,0.72063,0.72046,0.72054,170699999.0
2005-04-12 22:04:00,0.7206,0.72065,0.72055,0.7206,82199999.0
2005-04-12 22:05:00,0.72054,0.72096,0.72048,0.72082,120300000.0
2005-04-12 22:06:00,0.72047,0.72081,0.72046,0.72074,118300000.0
2005-04-12 22:07:00,0.72074,0.72083,0.7205,0.72063,226799998.0
2005-04-12 22:08:00,0.72071,0.72078,0.7205,0.7205,133100000.0
2005-04-12 22:09:00,0.7207,0.72076,0.72032,0.72032,68699999.0
2005-04-12 22:10:00,0.72057,0.72076,0.72038,0.72073,115300001.0
2005-04-12 22:11:00,0.72057,0.72067,0.72052,0.72066,120299999.0
2005-04-12 22:12:00,0.72064,0.72068,0.72037,0.72055,132699998.0
2005-04-12 22:13:00,0.72034,0.7206,0.72029,0.7204,157899998.0
2005-04-12 22:14:00,0.72049,0.72068,0.72049,0.72061,190000002.0
2005-04-12 22:15:00,0.72064,0.72069,0.72053,0.7206,157800001.0
2005-04-12 22:16:00,0.72052,0.72055,0.72041,0.72049,61299999.0
2005-04-12 22:17:00,0.72061,0.72085,0.72046,0.72058,118900000.0
2005-04-12 22:18:00,0.72046,0.7206,0.72033,0.72033,179400001.0
2005-04-12 22:19:00,0.72039,0.72059,0.72021,0.72034,127200000.0
2005-04-12 22:20:00,0.72035,0.72042,0.72006,0.72027,148100001.0
2005-04-12 22:21:00,0.72041,0.72041,0.72017,0.72027,158199996.0
2005-04-12 22:22:00,0.72024,0.72036,0.72012,0.72036,67600000.0
2005-04-12 22:23:00,0.72008,0.72017,0.71973,0.72007,212600003.0
2005-04-12 22:24:00,0.71991,0.72013,0.71964,0.71992,218600003.0
2005-04-12 22:25:00,0.71985,0.72014,0.71981,0.72007,169299999.0
2005-04-12 22:26:00,0.72004,0.7202,0.72001,0.7202,212199999.0
2005-04-12 22:27:00,0.72007,0.72018,0.71997,0.72018,116600000.0
2005-04-12 22:28:00,0.72005,0.72011,0.71989,0.72006,90700000.0
2005-04-12 22:29:00,0.72001,0.72018,0.71984,0.71988,134600001.0
2005-04-12 22:30:00,0.72011,0.7203,0.71993,0.72009,139400000.0
2005-04-12 22:31:00,0.72002,0.72022,0.71997,0.72022,135199999.0
2005-04-12 22:32:00,0.72009,0.72035,0.71995,0.71998,101300002.0
2005-04-12 22:33:00,0.72004,0.72033,0.72004,0.72032,121599999.0
2005-04-12 22:34:00,0.72027,0.72053,0.7201,0.72047,201400000.0
2005-04-12 22:35:00,0.72044,0.7205,0.72027,0.7205,222699996.0
2005-04-12 22:36:00,0.72064,0.72072,0.72038,0.72038,117299998.0
2005-04-12 22:37:00,0.72057,0.72077,0.72019,0.72045,161400002.0
2005-04-12 22:38:00,0.72059,0.72088,0.72045,0.72088,94200000.0
2005-04-12 22:39:00,0.72084,0.72084,0.72046,0.72053,114100001.0
2005-04-12 22:40:00,0.7206,0.7207,0.72031,0.7206,121700000.0
2005-04-12 22:41:00,0.7206,0.72081,0.7205,0.72081,82000000.0
2005-04-12 22:42:00,0.72048,0.72091,0.72035,0.72091,94000000.0
2005-04-12 22:43:00,0.72073,0.72089,0.72025,0.72083,211900001.0
2005-04-12 22:44:00,0.72064,0.72076,0.72034,0.72076,143399999.0
2005-04-12 22:45:00,0.72081,0.72082,0.7204,0.72082,203500004.0
2005-04-12 22:46:00,0.72086,0.72086,0.72052,0.72076,328400002.0
2005-04-12 22:47:00,0.72073,0.72092,0.72063,0.7209,121399999.0
2005-04-12 22:48:00,0.7205,0.72091,0.72038,0.7206,165300001.0
2005-04-12 22:49:00,0.72077,0.72084,0.72027,0.72027,94099999.0
2005-04-12 22:50:00,0.72054,0.72054,0.71998,0.72051,191899998.0
2005-04-12 22:51:00,0.7206,0.72081,0.72042,0.72062,284599999.0
2005-04-12 22:52:00,0.72059,0.72066,0.72039,0.72057,133900001.0
2005-04-12 22:53:00,0.72069,0.72084,0.72055,0.72073,178400003.0
2005-04-12 22:54:00,0.72056,0.72093,0.72053,0.72082,164900002.0
2005-04-12 22:55:00,0.72079,0.72087,0.72059,0.72075,183299998.0
2005-04-12 22:56:00,0.72108,0.72122,0.72079,0.72108,227600003.0
2005-04-12 22:57:00,0.72098,0.72115,0.7207,0.72089,165999998.0
2005-04-12 22:58:00,0.72127,0.72135,0.72074,0.72074,166199999.0
2005-04-12 22:59:00,0.721,0.72127,0.72079,0.72079,191399998.0
2005-04-12 23:00:00,0.72077,0.72094,0.72057,0.72072,153199999.0
2005-04-12 23:01:00,0.72074,0.72117,0.72051,0.72102,154099999.0
2005-04-12 23:02:00,0.72082,0.72095,0.72068,0.72087,90699999.0
2005-04-12 23:03:00,0.72059,0.72073,0.7203,0.72065,119299998.0
2005-04-12 23:04:00,0.72084,0.72087,0.72041,0.72041,130700001.0
2005-04-12 23:05:00,0.72056,0.72077,0.72047,0.72061,178999999.0
2005-04-12 23:06:00,0.72059,0.72089,0.72044,0.72082,110600001.0
2005-04-12 23:07:00,0.72076,0.72076,0.72039,0.72067,128899998.0
2005-04-12 23:08:00,0.72092,0.72092,0.72043,0.72067,147600001.0
2005-04-12 23:09:00,0.72078,0.7211,0.7206,0.72082,178200000.0
2005-04-12 23:10:00,0.72069,0.72118,0.72069,0.7211,122199998.0
2005-04-12 23:11:00,0.72109,0.72129,0.721,0.721,84400000.0
2005-04-12 23:12:00,0.721,0.72109,0.72095,0.72107,105500003.0
2005-04-12 23:13:00,0.72053,0.72094,0.72045,0.7208,112600001.0
2005-04-12 23:14:00,0.72053,0.72089,0.72043,0.7205,101800000.0
2005-04-12 23:15:00,0.72079,0.72087,0.72073,0.72073,65100000.0
2005-04-12 23:16:00,0.7209,0.72095,0.72076,0.72085,106099999.0
2005-04-12 23:17:00,0.72088,0.72095,0.72062,0.72081,139799998.0
2005-04-12 23:18:00,0.72076,0.72087,0.72043,0.7207,71500001.0
2005-04-12 23:19:00,0.72098,0.72098,0.72072,0.72097,205600001.0
2005-04-12 23:20:00,0.721,0.72102,0.7208,0.72092,121400002.0
2005-04-12 23:21:00,0.72047,0.72096,0.72047,0.72096,122500000.0
2005-04-12 23:22:00,0.72065,0.72093,0.72065,0.72087,98099998.0
2005-04-12 23:23:00,0.72039,0.72105,0.72039,0.72096,81000000.0
2005-04-12 23:24:00,0.72086,0.72101,0.72072,0.72101,84500000.0
2005-04-12 23:25:00,0.72106,0.72106,0.72063,0.72093,112900000.0
2005-04-12 23:26:00,0.72097,0.72107,0.72079,0.72101,154500000.0
2005-04-12 23:27:00,0.72096,0.72103,0.72065,0.72091,151600001.0
2005-04-12 23:28:00,0.72088,0.72106,0.72076,0.72104,169399995.0
2005-04-12 23:29:00,0.72106,0.72106,0.72084,0.72096,78400000.0
2005-04-12 23:30:00,0.72091,0.72102,0.72087,0.72094,156700001.0
2005-04-12 23:31:00,0.72097,0.72097,0.72084,0.72096,140800000.0
2005-04-12 23:32:00,0.72087,0.72107,0.72062,0.72107,169100000.0
2005-04-12 23:33:00,0.72067,0.72093,0.72067,0.72093,137099999.0
2005-04-12 23:34:00,0.72098,0.72098,0.7207,0.72094,158099999.0
2005-04-12 23:35:00,0.72101,0.72106,0.7207,0.72106,94799999.0
2005-04-12 23:36:00,0.72068,0.72098,0.72065,0.72098,117199998.0
2005-04-12 23:37:00,0.72094,0.72102,0.72073,0.72101,111999998.0
2005-04-12 23:38:00,0.72084,0.72098,0.72071,0.72083,158600001.0
2005-04-12 23:39:00,0.72096,0.72105,0.72087,0.72094,172200000.0
2005-04-12 23:40:00,0.72071,0.72103,0.72071,0.72099,103999999.0
2005-04-12 23:41:00,0.72075,0.72097,0.72054,0.72097,139000002.0
2005-04-12 23:42:00,0.72106,0.72107,0.72065,0.72087,78000001.0
2005-04-12 23:43:00,0.72085,0.72135,0.72085,0.72135,88599999.0
2005-04-12 23:44:00,0.72072,0.72103,0.72065,0.72103,84900000.0
2005-04-12 23:45:00,0.72108,0.72121,0.72083,0.72107,124299999.0
2005-04-12 23:46:00,0.72102,0.72124,0.72069,0.72102,163100000.0
2005-04-12 23:47:00,0.72088,0.72114,0.72063,0.72084,161600000.0
2005-04-12 23:48:00,0.72092,0.72128,0.72092,0.72128,56500000.0
2005-04-12 23:49:00,0.72125,0.72135,0.72092,0.72101,180799998.0
2005-04-12 23:50:00,0.72099,0.72127,0.72099,0.72117,86700001.0
2005-04-12 23:51:00,0.72115,0.72148,0.72109,0.72148,67600000.0
2005-04-12 23:52:00,0.72104,0.72141,0.72092,0.72112,188000001.0
2005-04-12 23:53:00,0.72095,0.72122,0.72078,0.72086,152600001.0
2005-04-12 23:54:00,0.72107,0.72107,0.72059,0.72105,171099995.0
2005-04-12 23:55:00,0.72063,0.72108,0.72058,0.72092,92699999.0
2005-04-12 23:56:00,0.72097,0.72133,0.72095,0.7212,194899999.0
2005-04-12 23:57:00,0.72116,0.72132,0.72103,0.72103,181700000.0
2005-04-12 23:58:00,0.7209,0.72111,0.72079,0.721,117099999.0
2005-04-12 23:59:00,0.72065,0.72119,0.72064,0.72085,234699997.0
2005-04-13 00:00:00,0.72112,0.72112,0.72088,0.72099,135100001.0
2005-04-13 00:01:00,0.72109,0.72122,0.72086,0.72091,109500001.0
2005-04-13 00:02:00,0.721,0.72106,0.72091,0.72091,209699998.0
2005-04-13 00:03:00,0.72106,0.72119,0.72099,0.72109,143800002.0
2005-04-13 00:04:00,0.72098,0.7212,0.72093,0.72107,178399998.0
2005-04-13 00:05:00,0.72106,0.72118,0.7209,0.72102,96400001.0
2005-04-13 00:06:00,0.72097,0.72126,0.72094,0.72126,67399999.0
2005-04-13 00:07:00,0.72112,0.72112,0.72077,0.72082,136499999.0
2005-04-13 00:08:00,0.7212,0.7212,0.7209,0.72098,110800000.0
2005-04-13 00:09:00,0.72089,0.72127,0.72087,0.72103,167500002.0
2005-04-13 00:10:00,0.72061,0.72097,0.72055,0.7209,155200000.0
2005-04-13 00:11:00,0.721,0.72134,0.72099,0.72127,202200001.0
2005-04-13 00:12:00,0.72101,0.72129,0.72098,0.72129,80499999.0
2005-04-13 00:13:00,0.72137,0.72138,0.72093,0.72133,76500000.0
2005-04-13 00:14:00,0.72093,0.7213,0.72085,0.7213,147499999.0
2005-04-13 00:15:00,0.72093,0.72128,0.72086,0.721,126300000.0
2005-04-13 00:16:00,0.72086,0.72113,0.72086,0.72113,85200001.0
2005-04-13 00:17:00,0.72104,0.72126,0.72042,0.72099,156200000.0
2005-04-13 00:18:00,0.72097,0.7212,0.72078,0.72092,102899999.0
2005-04-13 00:19:00,0.72088,0.72139,0.72088,0.72139,101000001.0
2005-04-13 00:20:00,0.72108,0.72131,0.72102,0.72102,70899999.0
2005-04-13 00:21:00,0.72125,0.72125,0.72064,0.72088,117500000.0
2005-04-13 00:22:00,0.7212,0.72128,0.72104,0.72104,109399998.0
2005-04-13 00:23:00,0.72101,0.72129,0.72093,0.72118,96099999.0
2005-04-13 00:24:00,0.72103,0.72105,0.72085,0.72105,80500000.0
2005-04-13 00:25:00,0.72122,0.72122,0.72088,0.72112,122899999.0
2005-04-13 00:26:00,0.72086,0.72109,0.72085,0.72097,105900001.0
2005-04-13 00:27:00,0.72106,0.72127,0.72104,0.7211,107800000.0
2005-04-13 00:28:00,0.72095,0.72147,0.72095,0.72125,179000000.0
2005-04-13 00:29:00,0.72129,0.72145,0.72108,0.7211,61399999.0
2005-04-13 00:30:00,0.72111,0.72113,0.72077,0.72077,90999998.0
2005-04-13 00:31:00,0.72117,0.72146,0.72099,0.72099,131000002.0
2005-04-13 00:32:00,0.721,0.72144,0.721,0.72109,153400001.0
2005-04-13 00:33:00,0.7208,0.72123,0.7208,0.72109,239999998.0
2005-04-13 00:34:00,0.72095,0.72145,0.72092,0.7213,96499998.0
2005-04-13 00:35:00,0.72151,0.72151,0.72098,0.721,118099999.0
2005-04-13 00:36:00,0.72107,0.72149,0.72107,0.72113,118199999.0
2005-04-13 00:37:00,0.72137,0.72162,0.72137,0.7215,178399999.0
2005-04-13 00:38:00,0.72113,0.72124,0.72099,0.72116,123499999.0
2005-04-13 00:39:00,0.72121,0.72127,0.72083,0.72101,195899999.0
2005-04-13 00:40:00,0.72151,0.72153,0.72114,0.72114,105900001.0
2005-04-13 00:41:00,0.72141,0.72145,0.72101,0.72132,83800000.0
2005-04-13 00:42:00,0.72125,0.7214,0.721,0.72129,114000000.0
2005-04-13 00:43:00,0.72136,0.72139,0.72098,0.72098,157500000.0
2005-04-13 00:44:00,0.72116,0.72137,0.72106,0.72106,176099999.0
2005-04-13 00:45:00,0.72088,0.72126,0.7208,0.72115,74800001.0
2005-04-13 00:46:00,0.72115,0.72124,0.72098,0.72117,108000002.0
2005-04-13 00:47:00,0.72122,0.72133,0.72113,0.72125,126400001.0
2005-04-13 00:48:00,0.72113,0.72155,0.72113,0.72139,162600001.0
2005-04-13 00:49:00,0.72135,0.72138,0.7212,0.7212,170600002.0
2005-04-13 00:50:00,0.72149,0.72157,0.72141,0.72157,79000001.0
2005-04-13 00:51:00,0.72155,0.72165,0.72155,0.72165,74500001.0
2005-04-13 00:52:00,0.72152,0.72164,0.72144,0.72161,106799998.0
2005-04-13 00:53:00,0.72147,0.72147,0.72111,0.72111,148999998.0
2005-04-13 00:54:00,0.72152,0.7216,0.72115,0.72115,203399999.0
2005-04-13 00:55:00,0.72095,0.72137,0.72095,0.72127,106999999.0
2005-04-13 00:56:00,0.72125,0.72152,0.72104,0.72119,154499999.0
2005-04-13 00:57:00,0.72125,0.72144,0.72111,0.7212,110099999.0
2005-04-13 00:58:00,0.72137,0.72149,0.72126,0.72137,160800000.0
2005-04-13 00:59:00,0.72134,0.72143,0.72108,0.72136,171399999.0
2005-04-13 01:00:00,0.7212,0.72125,0.72112,0.72115,106800001.0
2005-04-13 01:01:00,0.72126,0.72166,0.72126,0.72137,70100000.0
2005-04-13 01:02:00,0.72144,0.72163,0.72133,0.72163,127700001.0
2005-04-13 01:03:00,0.72159,0.7217,0.7213,0.72137,141799999.0
2005-04-13 01:04:00,0.72139,0.72171,0.72133,0.72171,154800000.0
2005-04-13 01:05:00,0.72154,0.72167,0.72143,0.72165,157000001.0
2005-04-13 01:06:00,0.72124,0.72149,0.72124,0.72132,122300001.0
2005-04-13 01:07:00,0.7211,0.72166,0.7211,0.72166,63700001.0
2005-04-13 01:08:00,0.72132,0.7214,0.72117,0.7214,99799998.0
2005-04-13 01:09:00,0.72117,0.72169,0.72117,0.72165,201600000.0
2005-04-13 01:10:00,0.72148,0.7217,0.72139,0.72153,74199999.0
2005-04-13 01:11:00,0.7213,0.7218,0.72122,0.72177,133100000.0
2005-04-13 01:12:00,0.7216,0.7216,0.72139,0.7215,128199999.0
2005-04-13 01:13:00,0.72174,0.72178,0.72145,0.72156,130700001.0
2005-04-13 01:14:00,0.72153,0.72183,0.72149,0.7218,72599999.0
2005-04-13 01:15:00,0.72189,0.72192,0.72149,0.72182,163400003.0
2005-04-13 01:16:00,0.72192,0.72195,0.72157,0.72185,84200000.0
2005-04-13 01:17:00,0.72201,0.72201,0.72159,0.72191,155499999.0
2005-04-13 01:18:00,0.72188,0.72193,0.72151,0.72188,151899999.0
2005-04-13 01:19:00,0.72154,0.72189,0.72154,0.72162,231000002.0
2005-04-13 01:20:00,0.72183,0.72202,0.72175,0.72175,141700002.0
2005-04-13 01:21:00,0.7219,0.72217,0.72187,0.72201,119099998.0
2005-04-13 01:22:00,0.72191,0.72241,0.72185,0.72194,135699998.0
2005-04-13 01:23:00,0.72198,0.72238,0.72193,0.72225,118000000.0
2005-04-13 01:24:00,0.72213,0.7223,0.72207,0.72217,95399999.0
2005-04-13 01:25:00,0.72224,0.72234,0.72216,0.72229,90800000.0
2005-04-13 01:26:00,0.7222,0.72222,0.72199,0.72202,47700000.0
2005-04-13 01:27:00,0.72194,0.72254,0.72183,0.72241,210200002.0
2005-04-13 01:28:00,0.72203,0.72266,0.72193,0.72232,152000000.0
2005-04-13 01:29:00,0.72222,0.72229,0.72193,0.72193,89500000.0
2005-04-13 01:30:00,0.72257,0.72257,0.72223,0.7223,57499999.0
2005-04-13 01:31:00,0.7222,0.7223,0.72198,0.72207,145500001.0
2005-04-13 01:32:00,0.72206,0.72227,0.72205,0.72219,122800000.0
2005-04-13 01:33:00,0.72196,0.72257,0.72194,0.72257,109300000.0
2005-04-13 01:34:00,0.72205,0.7225,0.72205,0.72233,102700001.0
2005-04-13 01:35:00,0.72217,0.72228,0.72203,0.72219,133800001.0
2005-04-13 01:36:00,0.72213,0.72227,0.7219,0.7219,63300000.0
2005-04-13 01:37:00,0.72199,0.7221,0.72181,0.72181,97100003.0
2005-04-13 01:38:00,0.72185,0.72218,0.72179,0.72218,61200000.0
2005-04-13 01:39:00,0.72247,0.72247,0.72204,0.72222,158099999.0
2005-04-13 01:40:00,0.72194,0.7222,0.72133,0.72147,180699998.0
2005-04-13 01:41:00,0.72174,0.72175,0.72128,0.72128,100300000.0
2005-04-13 01:42:00,0.7216,0.72178,0.7214,0.72158,87700000.0
2005-04-13 01:43:00,0.72151,0.72178,0.72147,0.72154,98300000.0
2005-04-13 01:44:00,0.72202,0.72202,0.72134,0.72143,74299998.0
2005-04-13 01:45:00,0.72161,0.72185,0.72139,0.72154,180799999.0
2005-04-13 01:46:00,0.72129,0.72174,0.72129,0.72174,177399998.0
2005-04-13 01:47:00,0.72136,0.72155,0.72123,0.72123,99900000.0
2005-04-13 01:48:00,0.7215,0.7215,0.72081,0.721,78099999.0
2005-04-13 01:49:00,0.72098,0.72143,0.72094,0.72137,134499999.0
2005-04-13 01:50:00,0.72108,0.72129,0.72069,0.72115,109600001.0
2005-04-13 01:51:00,0.72071,0.72088,0.72051,0.72074,135500001.0
2005-04-13 01:52:00,0.72078,0.72089,0.72074,0.7208,140200001.0
2005-04-13 01:53:00,0.72079,0.721,0.7205,0.72093,129299998.0
2005-04-13 01:54:00,0.72063,0.72097,0.72058,0.72094,155300003.0
2005-04-13 01:55:00,0.72053,0.7209,0.72041,0.72078,145599997.0
2005-04-13 01:56:00,0.72078,0.72091,0.72065,0.72065,167600001.0
2005-04-13 01:57:00,0.72055,0.72074,0.72035,0.72059,169599999.0
2005-04-13 01:58:00,0.72057,0.72078,0.72044,0.72067,66200000.0
2005-04-13 01:59:00,0.72069,0.72082,0.72037,0.72073,101100000.0
2005-04-13 02:00:00,0.7209,0.72106,0.72045,0.72048,100500000.0
2005-04-13 02:01:00,0.72089,0.72107,0.72071,0.72079,112700001.0
2005-04-13 02:02:00,0.72065,0.72089,0.7206,0.72069,100599999.0
2005-04-13 02:03:00,0.72054,0.72092,0.72054,0.72075,80200001.0
2005-04-13 02:04:00,0.72075,0.72088,0.72062,0.7208,125099997.0
2005-04-13 02:05:00,0.72084,0.7209,0.72053,0.72053,145000000.0
2005-04-13 02:06:00,0.72058,0.72107,0.72057,0.72095,171799999.0
2005-04-13 02:07:00,0.72085,0.721,0.72073,0.721,113199999.0
2005-04-13 02:08:00,0.72078,0.72111,0.72073,0.72091,80300000.0
2005-04-13 02:09:00,0.72077,0.72088,0.7205,0.72053,122000000.0
2005-04-13 02:10:00,0.72084,0.72098,0.72064,0.72064,107600000.0
2005-04-13 02:11:00,0.72097,0.72097,0.72039,0.72067,140900001.0
2005-04-13 02:12:00,0.72082,0.72097,0.72051,0.72051,125100000.0
2005-04-13 02:13:00,0.721,0.72105,0.72073,0.72073,82700000.0
2005-04-13 02:14:00,0.7208,0.72092,0.72067,0.72073,142900000.0
2005-04-13 02:15:00,0.72089,0.72099,0.72064,0.72078,140800001.0
2005-04-13 02:16:00,0.72101,0.72143,0.72096,0.72134,109700001.0
2005-04-13 02:17:00,0.72126,0.7214,0.72105,0.7214,116600000.0
2005-04-13 02:18:00,0.72112,0.72112,0.72081,0.72081,42200000.0
2005-04-13 02:19:00,0.7213,0.7214,0.72077,0.72078,109000001.0
2005-04-13 02:20:00,0.72115,0.72127,0.72102,0.72112,81300001.0
2005-04-13 02:21:00,0.72127,0.72135,0.72101,0.72103,108999999.0
2005-04-13 02:22:00,0.72121,0.72141,0.72072,0.72072,83200000.0
2005-04-13 02:23:00,0.72079,0.72106,0.72056,0.72071,117999999.0
2005-04-13 02:24:00,0.72076,0.72104,0.72067,0.721,79800000.0
2005-04-13 02:25:00,0.72091,0.72116,0.72071,0.72094,146900000.0
2005-04-13 02:26:00,0.7209,0.72123,0.72085,0.72103,90899998.0
2005-04-13 02:27:00,0.72112,0.72112,0.72078,0.72101,54299999.0
2005-04-13 02:28:00,0.72099,0.72115,0.72086,0.72109,90399999.0
2005-04-13 02:29:00,0.72096,0.72125,0.72082,0.72107,98799999.0
2005-04-13 02:30:00,0.72132,0.7214,0.72098,0.7214,115700001.0
2005-04-13 02:31:00,0.72106,0.72111,0.72087,0.72104,108699999.0
2005-04-13 02:32:00,0.72122,0.72125,0.72112,0.72123,148600001.0
2005-04-13 02:33:00,0.72096,0.72107,0.72084,0.72096,71299998.0
2005-04-13 02:34:00,0.72103,0.72126,0.72062,0.72073,96600000.0
2005-04-13 02:35:00,0.7209,0.72119,0.72089,0.72109,111300002.0
2005-04-13 02:36:00,0.72138,0.72169,0.72125,0.7215,81800000.0
2005-04-13 02:37:00,0.72153,0.72172,0.72144,0.7215,105700002.0
2005-04-13 02:38:00,0.72136,0.72159,0.72128,0.72147,104199999.0
2005-04-13 02:39:00,0.72136,0.7216,0.72132,0.7216,82800000.0
2005-04-13 02:40:00,0.72168,0.72197,0.72144,0.72144,109200000.0
2005-04-13 02:41:00,0.72172,0.72179,0.72136,0.72151,95400000.0
2005-04-13 02:42:00,0.72179,0.72183,0.72142,0.72144,93799999.0
2005-04-13 02:43:00,0.72136,0.72164,0.72131,0.72136,80199999.0
2005-04-13 02:44:00,0.7217,0.72185,0.72131,0.72156,79499999.0
2005-04-13 02:45:00,0.72136,0.72158,0.72121,0.72121,134100001.0
2005-04-13 02:46:00,0.7211,0.72169,0.7211,0.7213,86499999.0
2005-04-13 02:47:00,0.72143,0.72165,0.72125,0.72154,153900000.0
2005-04-13 02:48:00,0.72141,0.7215,0.72128,0.72138,76500000.0
2005-04-13 02:49:00,0.72113,0.72133,0.7211,0.72129,58400001.0
2005-04-13 02:50:00,0.72156,0.72163,0.7212,0.72158,118700000.0
2005-04-13 02:51:00,0.72122,0.72158,0.7211,0.72154,89400001.0
2005-04-13 02:52:00,0.72152,0.72163,0.7212,0.72123,125200000.0
2005-04-13 02:53:00,0.72126,0.72153,0.72103,0.72153,38800000.0
2005-04-13 02:54:00,0.7213,0.72145,0.72104,0.72145,73200000.0
2005-04-13 02:55:00,0.72137,0.72137,0.72109,0.72109,68000002.0
2005-04-13 02:56:00,0.7211,0.72126,0.72095,0.72095,94400000.0
2005-04-13 02:57:00,0.72143,0.72143,0.72116,0.72124,109600002.0
2005-04-13 02:58:00,0.72114,0.72148,0.72112,0.7213,74700000.0
2005-04-13 02:59:00,0.72107,0.72124,0.72103,0.72124,118800001.0
2005-04-13 03:00:00,0.72117,0.72125,0.72111,0.72112,72600001.0
2005-04-13 03:01:00,0.72143,0.72143,0.72108,0.72125,93699999.0
2005-04-13 03:02:00,0.72136,0.72144,0.72106,0.7212,131599999.0
2005-04-13 03:03:00,0.72166,0.72166,0.72104,0.72104,87800000.0
2005-04-13 03:04:00,0.72162,0.72165,0.72116,0.72148,69800000.0
2005-04-13 03:05:00,0.72128,0.72153,0.7212,0.72137,76400000.0
2005-04-13 03:06:00,0.72111,0.7213,0.72101,0.72109,86099999.0
2005-04-13 03:07:00,0.72114,0.72131,0.72114,0.72131,87300001.0
2005-04-13 03:08:00,0.72114,0.7213,0.72092,0.7213,138099999.0
2005-04-13 03:09:00,0.72133,0.72133,0.72078,0.72088,124600002.0
2005-04-13 03:10:00,0.72102,0.72114,0.72071,0.72071,109299999.0
2005-04-13 03:11:00,0.72103,0.72121,0.72084,0.7211,86599999.0
2005-04-13 03:12:00,0.72117,0.72117,0.72058,0.72079,64700000.0
2005-04-13 03:13:00,0.72085,0.72102,0.72084,0.72091,148099999.0
2005-04-13 03:14:00,0.72088,0.72096,0.72087,0.72096,100600001.0
2005-04-13 03:15:00,0.721,0.72101,0.72091,0.72095,76800002.0
2005-04-13 03:16:00,0.7211,0.72117,0.72074,0.72103,113600000.0
2005-04-13 03:17:00,0.72107,0.72115,0.72081,0.72086,102700000.0
2005-04-13 03:18:00,0.72097,0.7211,0.72089,0.72109,102900001.0
2005-04-13 03:19:00,0.72089,0.72112,0.72077,0.72078,97300002.0
2005-04-13 03:20:00,0.72096,0.72103,0.72066,0.72072,108200000.0
2005-04-13 03:21:00,0.72088,0.72105,0.72062,0.72095,87500000.0
2005-04-13 03:22:00,0.72079,0.72108,0.72061,0.72108,86900000.0
2005-04-13 03:23:00,0.72134,0.72149,0.72089,0.72093,82299998.0
2005-04-13 03:24:00,0.72117,0.72125,0.72089,0.72099,74600000.0
2005-04-13 03:25:00,0.72114,0.72119,0.72083,0.72099,103800000.0
2005-04-13 03:26:00,0.72114,0.7213,0.72092,0.72092,117900002.0
2005-04-13 03:27:00,0.72111,0.72136,0.72106,0.72112,163400003.0
2005-04-13 03:28:00,0.72135,0.72138,0.72114,0.72114,79000001.0
2005-04-13 03:29:00,0.7211,0.72157,0.721,0.721,136700001.0
2005-04-13 03:30:00,0.72129,0.72135,0.72103,0.72103,56500000.0
2005-04-13 03:31:00,0.72088,0.72169,0.72088,0.72169,132999998.0
2005-04-13 03:32:00,0.72118,0.72144,0.72106,0.72114,78899999.0
2005-04-13 03:33:00,0.72135,0.7215,0.72117,0.72117,133299999.0
2005-04-13 03:34:00,0.72139,0.72139,0.72122,0.72125,81699999.0
2005-04-13 03:35:00,0.72138,0.72157,0.72115,0.7213,86299999.0
2005-04-13 03:36:00,0.72125,0.7215,0.72125,0.7215,106800000.0
2005-04-13 03:37:00,0.72106,0.72135,0.72093,0.7212,73400000.0
2005-04-13 03:38:00,0.7213,0.72137,0.72091,0.72111,155300002.0
2005-04-13 03:39:00,0.72125,0.72138,0.72088,0.72088,125500001.0
2005-04-13 03:40:00,0.72106,0.72147,0.72106,0.7213,57400000.0
2005-04-13 03:41:00,0.72124,0.72158,0.72124,0.72137,92600000.0
2005-04-13 03:42:00,0.72145,0.72145,0.72113,0.7214,89800000.0
2005-04-13 03:43:00,0.72113,0.72136,0.721,0.7212,162300000.0
2005-04-13 03:44:00,0.7212,0.72123,0.72075,0.72075,72300000.0
2005-04-13 03:45:00,0.72096,0.72126,0.72084,0.7212,133900000.0
2005-04-13 03:46:00,0.72115,0.72131,0.72079,0.72123,138300003.0
2005-04-13 03:47:00,0.72157,0.72157,0.72113,0.72119,98000000.0
2005-04-13 03:48:00,0.72121,0.72156,0.72121,0.72149,127399999.0
2005-04-13 03:49:00,0.72142,0.72167,0.72134,0.72165,115499999.0
2005-04-13 03:50:00,0.72179,0.72183,0.7213,0.7213,116000000.0
2005-04-13 03:51:00,0.72145,0.72157,0.7213,0.7213,69300000.0
2005-04-13 03:52:00,0.72177,0.72177,0.72135,0.72151,102799999.0
2005-04-13 03:53:00,0.72174,0.72183,0.72128,0.72157,146800000.0
2005-04-13 03:54:00,0.72195,0.72203,0.72169,0.72203,131299999.0
2005-04-13 03:55:00,0.72156,0.7219,0.72148,0.72187,118200002.0
2005-04-13 03:56:00,0.72179,0.72189,0.7216,0.72184,90799999.0
2005-04-13 03:57:00,0.72181,0.72196,0.7217,0.72189,127700003.0
2005-04-13 03:58:00,0.72179,0.72207,0.72167,0.72205,152200000.0
2005-04-13 03:59:00,0.72181,0.72194,0.72163,0.72177,169500002.0
2005-04-13 04:00:00,0.72201,0.72203,0.72169,0.72201,140299998.0
2005-04-13 04:01:00,0.72177,0.72179,0.72141,0.72162,97600000.0
2005-04-13 04:02:00,0.72136,0.72195,0.72136,0.72157,127499999.0
2005-04-13 04:03:00,0.72192,0.722,0.72147,0.72147,150299998.0
2005-04-13 04:04:00,0.72135,0.72168,0.72134,0.72156,76399999.0
2005-04-13 04:05:00,0.72143,0.72174,0.72142,0.72174,42000000.0
2005-04-13 04:06:00,0.72143,0.72179,0.72139,0.72157,110899998.0
2005-04-13 04:07:00,0.72177,0.72178,0.72145,0.72155,93800000.0
2005-04-13 04:08:00,0.72177,0.72181,0.72155,0.72173,56700000.0
2005-04-13 04:09:00,0.72177,0.72177,0.72134,0.72143,103699998.0
2005-04-13 04:10:00,0.7215,0.72173,0.7215,0.72173,132600002.0
2005-04-13 04:11:00,0.72175,0.7218,0.7214,0.7214,91400000.0
2005-04-13 04:12:00,0.72141,0.72178,0.72132,0.72171,91000001.0
2005-04-13 04:13:00,0.72138,0.72181,0.72126,0.72179,80000000.0
2005-04-13 04:14:00,0.72165,0.72182,0.72142,0.7215,158700001.0
2005-04-13 04:15:00,0.72191,0.722,0.72165,0.72172,101300000.0
2005-04-13 04:16:00,0.72184,0.72184,0.72138,0.72167,114400000.0
2005-04-13 04:17:00,0.72163,0.72194,0.72158,0.7219,129300001.0
2005-04-13 04:18:00,0.72188,0.72208,0.72159,0.72159,142099999.0
2005-04-13 04:19:00,0.72176,0.72176,0.72154,0.72164,98600001.0
2005-04-13 04:20:00,0.72184,0.72204,0.72161,0.72165,108400000.0
2005-04-13 04:21:00,0.72183,0.72239,0.72182,0.72232,122699999.0
2005-04-13 04:22:00,0.72226,0.72226,0.72189,0.72191,127700000.0
2005-04-13 04:23:00,0.72174,0.72196,0.72174,0.72184,106800000.0
2005-04-13 04:24:00,0.7218,0.72199,0.72169,0.72176,66800000.0
2005-04-13 04:25:00,0.72168,0.72195,0.72163,0.72166,62799999.0
2005-04-13 04:26:00,0.72192,0.72192,0.72136,0.72136,62900000.0
2005-04-13 04:27:00,0.72143,0.72182,0.72136,0.72151,119700002.0
2005-04-13 04:28:00,0.72179,0.72179,0.72134,0.72166,84000000.0
2005-04-13 04:29:00,0.72135,0.72167,0.72133,0.72154,91300000.0
2005-04-13 04:30:00,0.72152,0.72189,0.72152,0.72188,93999999.0
2005-04-13 04:31:00,0.72176,0.72176,0.72143,0.72145,57300000.0
2005-04-13 04:32:00,0.72166,0.72177,0.72142,0.72142,67400000.0
2005-04-13 04:33:00,0.72129,0.72175,0.72129,0.72171,100799999.0
2005-04-13 04:34:00,0.72177,0.7218,0.72134,0.72154,148900001.0
2005-04-13 04:35:00,0.72157,0.72175,0.72146,0.72163,103800002.0
2005-04-13 04:36:00,0.72149,0.7218,0.72149,0.72169,88600000.0
2005-04-13 04:37:00,0.72154,0.72185,0.72153,0.7217,50500000.0
2005-04-13 04:38:00,0.72157,0.7219,0.72144,0.7219,106799999.0
2005-04-13 04:39:00,0.72183,0.72183,0.72151,0.72156,59600000.0
2005-04-13 04:40:00,0.72142,0.72163,0.72142,0.72152,71300000.0
2005-04-13 04:41:00,0.72155,0.72166,0.72137,0.72137,111400000.0
2005-04-13 04:42:00,0.72158,0.72191,0.72151,0.72191,161300000.0
2005-04-13 04:43:00,0.72194,0.72197,0.7214,0.72145,121999999.0
2005-04-13 04:44:00,0.72143,0.72161,0.72138,0.72152,113699997.0
2005-04-13 04:45:00,0.72147,0.7216,0.72144,0.72146,88300000.0
2005-04-13 04:46:00,0.72167,0.72174,0.72149,0.72149,167899998.0
2005-04-13 04:47:00,0.72147,0.7217,0.72143,0.7216,102700000.0
2005-04-13 04:48:00,0.72174,0.72183,0.72147,0.72162,92900001.0
2005-04-13 04:49:00,0.72139,0.72167,0.72127,0.72153,111199998.0
2005-04-13 04:50:00,0.72181,0.72183,0.72143,0.72144,67199999.0
2005-04-13 04:51:00,0.72143,0.72185,0.72137,0.72184,66800000.0
2005-04-13 04:52:00,0.7219,0.7219,0.72169,0.72169,87899999.0
2005-04-13 04:53:00,0.72169,0.72187,0.72165,0.7218,75000000.0
2005-04-13 04:54:00,0.7217,0.72195,0.7217,0.72195,77099999.0
2005-04-13 04:55:00,0.72199,0.722,0.72184,0.72198,91599999.0
2005-04-13 04:56:00,0.72179,0.72191,0.72146,0.72182,105799998.0
2005-04-13 04:57:00,0.7218,0.72188,0.72129,0.72165,131399999.0
2005-04-13 04:58:00,0.72162,0.72195,0.72145,0.72145,120200000.0
2005-04-13 04:59:00,0.72151,0.722,0.72151,0.72177,110100001.0
2005-04-13 05:00:00,0.72164,0.72165,0.72145,0.72145,99200000.0
2005-04-13 05:01:00,0.72171,0.72188,0.72166,0.72188,103600000.0
2005-04-13 05:02:00,0.72186,0.72192,0.72166,0.7218,85999999.0
2005-04-13 05:03:00,0.72176,0.72176,0.72148,0.72163,62700000.0
2005-04-13 05:04:00,0.72188,0.72206,0.72166,0.72166,149999998.0
2005-04-13 05:05:00,0.72164,0.72202,0.72164,0.72193,84000001.0
2005-04-13 05:06:00,0.72193,0.72193,0.72159,0.72167,38000000.0
2005-04-13 05:07:00,0.72186,0.72199,0.72173,0.7219,155300000.0
2005-04-13 05:08:00,0.72164,0.72204,0.72152,0.72196,91700000.0
2005-04-13 05:09:00,0.72179,0.72197,0.72176,0.72193,109200000.0
2005-04-13 05:10:00,0.72172,0.72204,0.72172,0.722,140400001.0
2005-04-13 05:11:00,0.72173,0.72224,0.72161,0.72224,125900002.0
2005-04-13 05:12:00,0.72205,0.72227,0.72188,0.72225,123100001.0
2005-04-13 05:13:00,0.72207,0.72227,0.72184,0.72227,57900000.0
2005-04-13 05:14:00,0.72237,0.72242,0.72221,0.72222,75200000.0
2005-04-13 05:15:00,0.722,0.72245,0.7219,0.72211,133000000.0
2005-04-13 05:16:00,0.72247,0.72247,0.72193,0.72204,70000000.0
2005-04-13 05:17:00,0.72208,0.72224,0.722,0.72205,94299997.0
2005-04-13 05:18:00,0.72189,0.72231,0.7217,0.72231,116400002.0
2005-04-13 05:19:00,0.72223,0.72223,0.72185,0.7219,67600000.0
2005-04-13 05:20:00,0.72197,0.7221,0.72166,0.72191,84900000.0
2005-04-13 05:21:00,0.72192,0.72208,0.72182,0.72204,112100000.0
2005-04-13 05:22:00,0.72202,0.72212,0.72183,0.72211,127800000.0
2005-04-13 05:23:00,0.72214,0.72239,0.72208,0.7223,140800001.0
2005-04-13 05:24:00,0.72211,0.72257,0.72197,0.72257,110999999.0
2005-04-13 05:25:00,0.7222,0.72244,0.72175,0.72175,107600000.0
2005-04-13 05:26:00,0.72216,0.72224,0.72183,0.72198,74900000.0
2005-04-13 05:27:00,0.72177,0.72197,0.72151,0.7219,159300000.0
2005-04-13 05:28:00,0.72198,0.72201,0.72168,0.72179,127300000.0
2005-04-13 05:29:00,0.72165,0.72206,0.72155,0.72206,88599999.0
2005-04-13 05:30:00,0.72204,0.72215,0.72176,0.72212,157999999.0
2005-04-13 05:31:00,0.72203,0.7222,0.72192,0.72208,127299998.0
2005-04-13 05:32:00,0.72216,0.72241,0.72208,0.7222,115900000.0
2005-04-13 05:33:00,0.72222,0.72235,0.72201,0.72214,124600000.0
2005-04-13 05:34:00,0.72244,0.72255,0.72221,0.72255,135700001.0
2005-04-13 05:35:00,0.72222,0.72227,0.72201,0.72214,192799995.0
2005-04-13 05:36:00,0.72219,0.7224,0.72179,0.72208,117300000.0
2005-04-13 05:37:00,0.72232,0.7224,0.72211,0.72212,74999998.0
2005-04-13 05:38:00,0.72217,0.72229,0.72196,0.72223,115800000.0
2005-04-13 05:39:00,0.7222,0.72228,0.72201,0.72212,82800002.0
2005-04-13 05:40:00,0.72242,0.72242,0.72198,0.72198,97199999.0
2005-04-13 05:41:00,0.72239,0.72258,0.72217,0.72248,88000000.0
2005-04-13 05:42:00,0.72244,0.72259,0.72205,0.72215,90799998.0
2005-04-13 05:43:00,0.7224,0.72255,0.72224,0.72235,125199998.0
2005-04-13 05:44:00,0.72249,0.7225,0.72223,0.72223,119200000.0
2005-04-13 05:45:00,0.72188,0.72226,0.72187,0.72221,103500002.0
2005-04-13 05:46:00,0.7221,0.72244,0.722,0.72228,134499997.0
2005-04-13 05:47:00,0.72256,0.72265,0.72233,0.72262,146500002.0
2005-04-13 05:48:00,0.72251,0.7227,0.72226,0.72265,99200000.0
2005-04-13 05:49:00,0.72269,0.72269,0.72236,0.72261,103300001.0
2005-04-13 05:50:00,0.72243,0.72295,0.72243,0.72277,94000002.0
2005-04-13 05:51:00,0.72299,0.72299,0.72256,0.72283,151200000.0
2005-04-13 05:52:00,0.72289,0.72289,0.7224,0.7227,89199999.0
2005-04-13 05:53:00,0.72287,0.72306,0.72277,0.7228,61299999.0
2005-04-13 05:54:00,0.72255,0.72274,0.72245,0.72264,148800002.0
2005-04-13 05:55:00,0.72276,0.72286,0.72247,0.72258,78200000.0
2005-04-13 05:56:00,0.72263,0.72293,0.72262,0.72293,57000000.0
2005-04-13 05:57:00,0.72264,0.72289,0.72255,0.72278,129800001.0
2005-04-13 05:58:00,0.72261,0.72279,0.72248,0.72248,90700000.0
2005-04-13 05:59:00,0.72272,0.72297,0.72263,0.72275,134900002.0
2005-04-13 06:00:00,0.72294,0.72294,0.72267,0.7228,93499998.0
2005-04-13 06:01:00,0.72277,0.72288,0.72251,0.72282,129199999.0
2005-04-13 06:02:00,0.72294,0.72299,0.72251,0.72256,110700001.0
2005-04-13 06:03:00,0.72259,0.72303,0.72259,0.72301,105799999.0
2005-04-13 06:04:00,0.72297,0.72298,0.7226,0.72272,152600000.0
2005-04-13 06:05:00,0.72283,0.72313,0.72276,0.72285,112400000.0
2005-04-13 06:06:00,0.72289,0.72301,0.72273,0.72273,52600000.0
2005-04-13 06:07:00,0.72287,0.72297,0.72281,0.72284,121399999.0
2005-04-13 06:08:00,0.72301,0.72326,0.72301,0.72309,101300002.0
2005-04-13 06:09:00,0.72294,0.72353,0.72294,0.72353,110200000.0
2005-04-13 06:10:00,0.72338,0.72353,0.72313,0.72347,81000000.0
2005-04-13 06:11:00,0.72335,0.72358,0.72329,0.72345,77100000.0
2005-04-13 06:12:00,0.72372,0.72372,0.72326,0.72339,97000002.0
2005-04-13 06:13:00,0.72361,0.72367,0.72328,0.72351,112099999.0
2005-04-13 06:14:00,0.72328,0.72342,0.72314,0.72327,96800000.0
2005-04-13 06:15:00,0.72321,0.7234,0.72307,0.72328,97500000.0
2005-04-13 06:16:00,0.72323,0.72359,0.723,0.72355,79500000.0
2005-04-13 06:17:00,0.72364,0.72373,0.72348,0.72348,88600000.0
2005-04-13 06:18:00,0.72331,0.72363,0.72322,0.72332,99199997.0
2005-04-13 06:19:00,0.72326,0.72349,0.7232,0.72337,143199999.0
2005-04-13 06:20:00,0.72346,0.72348,0.72301,0.72335,142099998.0
2005-04-13 06:21:00,0.72334,0.72357,0.72323,0.72344,171200000.0
2005-04-13 06:22:00,0.72334,0.72365,0.72325,0.72347,96300002.0
2005-04-13 06:23:00,0.72352,0.72361,0.72323,0.72343,118799999.0
2005-04-13 06:24:00,0.72349,0.72361,0.72321,0.72353,107799996.0
2005-04-13 06:25:00,0.72338,0.72345,0.72297,0.72297,104999999.0
2005-04-13 06:26:00,0.72339,0.72339,0.72307,0.72307,94799999.0
2005-04-13 06:27:00,0.72323,0.7234,0.72316,0.72336,149499998.0
2005-04-13 06:28:00,0.72354,0.72363,0.72313,0.72313,45400000.0
2005-04-13 06:29:00,0.72322,0.72367,0.72322,0.72354,20900000.0
2005-04-13 06:30:00,0.72352,0.72362,0.723,0.723,87599999.0
2005-04-13 06:31:00,0.72302,0.72348,0.72302,0.72334,116299999.0
2005-04-13 06:32:00,0.72311,0.72349,0.72311,0.72336,152500000.0
2005-04-13 06:33:00,0.72292,0.72332,0.72278,0.72332,53800001.0
2005-04-13 06:34:00,0.72326,0.72338,0.72303,0.72303,105599998.0
2005-04-13 06:35:00,0.72322,0.72344,0.72313,0.7233,86200000.0
2005-04-13 06:36:00,0.72305,0.72329,0.72296,0.72323,93500000.0
2005-04-13 06:37:00,0.72312,0.72332,0.72303,0.72322,75899999.0
2005-04-13 06:38:00,0.72324,0.72333,0.72306,0.72333,107199999.0
2005-04-13 06:39:00,0.72339,0.72349,0.72298,0.72337,98700000.0
2005-04-13 06:40:00,0.72324,0.72331,0.72289,0.72292,108900001.0
2005-04-13 06:41:00,0.72331,0.72331,0.72289,0.72289,101699999.0
2005-04-13 06:42:00,0.72291,0.72315,0.72281,0.72285,119200001.0
2005-04-13 06:43:00,0.72297,0.72304,0.72271,0.7229,101900002.0
2005-04-13 06:44:00,0.72306,0.72317,0.7228,0.72314,169399999.0
2005-04-13 06:45:00,0.72317,0.72317,0.72267,0.72286,139900001.0
2005-04-13 06:46:00,0.72296,0.72305,0.72277,0.72305,103799998.0
2005-04-13 06:47:00,0.72311,0.72343,0.72311,0.72338,98300000.0
2005-04-13 06:48:00,0.72322,0.72322,0.72285,0.72287,63300000.0
2005-04-13 06:49:00,0.72291,0.72324,0.72291,0.72306,61800000.0
2005-04-13 06:50:00,0.72299,0.7232,0.72287,0.7229,121799999.0
2005-04-13 06:51:00,0.72318,0.7233,0.72299,0.72301,118399999.0
2005-04-13 06:52:00,0.72296,0.72336,0.72293,0.72333,135999999.0
2005-04-13 06:53:00,0.72319,0.72329,0.72293,0.72304,137399999.0
2005-04-13 06:54:00,0.72329,0.72329,0.72302,0.72307,72700001.0
2005-04-13 06:55:00,0.72321,0.72335,0.72308,0.72323,91799999.0
2005-04-13 06:56:00,0.72345,0.72345,0.72283,0.72288,104599999.0
2005-04-13 06:57:00,0.72316,0.72334,0.72296,0.7232,115699998.0
2005-04-13 06:58:00,0.72298,0.72337,0.72295,0.72335,129600000.0
2005-04-13 06:59:00,0.72318,0.72341,0.72311,0.72316,76000001.0
2005-04-13 07:00:00,0.72345,0.72354,0.72309,0.72309,77300001.0
2005-04-13 07:01:00,0.72339,0.72341,0.72318,0.72325,124399999.0
2005-04-13 07:02:00,0.72352,0.72355,0.72314,0.72314,152200000.0
2005-04-13 07:03:00,0.72355,0.72356,0.72322,0.72338,114100000.0
2005-04-13 07:04:00,0.72341,0.72368,0.72326,0.72351,72199999.0
2005-04-13 07:05:00,0.72333,0.72358,0.72326,0.72356,133000000.0
2005-04-13 07:06:00,0.72308,0.72349,0.72308,0.72321,130200000.0
2005-04-13 07:07:00,0.72353,0.72356,0.72315,0.72324,67300000.0
2005-04-13 07:08:00,0.72347,0.72374,0.72337,0.72369,30200000.0
2005-04-13 07:09:00,0.72353,0.72353,0.72316,0.72342,99200000.0
2005-04-13 07:10:00,0.7236,0.72386,0.7236,0.72383,54100000.0
2005-04-13 07:11:00,0.72382,0.724,0.72343,0.72379,90200002.0
2005-04-13 07:12:00,0.72366,0.72386,0.7236,0.72362,58600000.0
2005-04-13 07:13:00,0.72389,0.72409,0.72377,0.72381,108899999.0
2005-04-13 07:14:00,0.72343,0.72382,0.72343,0.72377,93200000.0
2005-04-13 07:15:00,0.72383,0.72398,0.72363,0.72395,111100000.0
2005-04-13 07:16:00,0.72381,0.72392,0.72357,0.72392,148500001.0
2005-04-13 07:17:00,0.72401,0.72402,0.72376,0.7239,138699999.0
2005-04-13 07:18:00,0.724,0.72401,0.72369,0.72391,133600001.0
2005-04-13 07:19:00,0.72393,0.72396,0.7236,0.7236,86899999.0
2005-04-13 07:20:00,0.724,0.724,0.72355,0.7236,81300000.0
2005-04-13 07:21:00,0.72366,0.72387,0.72357,0.72357,96500000.0
2005-04-13 07:22:00,0.72374,0.72396,0.72353,0.72374,118900001.0
2005-04-13 07:23:00,0.72382,0.72384,0.72362,0.72365,121199999.0
2005-04-13 07:24:00,0.7237,0.72379,0.72346,0.72346,76799999.0
2005-04-13 07:25:00,0.72358,0.72398,0.72356,0.72389,114199999.0
2005-04-13 07:26:00,0.72346,0.72397,0.72343,0.7239,95599998.0
2005-04-13 07:27:00,0.72384,0.72395,0.72356,0.72362,81699999.0
2005-04-13 07:28:00,0.72387,0.7239,0.72365,0.7238,109999998.0
2005-04-13 07:29:00,0.724,0.72401,0.72388,0.72394,102399998.0
2005-04-13 07:30:00,0.72394,0.72394,0.72361,0.72388,95500000.0
2005-04-13 07:31:00,0.72403,0.72404,0.72374,0.72395,59500000.0
2005-04-13 07:32:00,0.72381,0.72413,0.7238,0.7238,106200000.0
2005-04-13 07:33:00,0.72389,0.72399,0.72386,0.7239,97100000.0
2005-04-13 07:34:00,0.72369,0.72398,0.72369,0.72387,97600000.0
2005-04-13 07:35:00,0.72386,0.72404,0.72365,0.72387,125500000.0
2005-04-13 07:36:00,0.72356,0.72381,0.72353,0.72365,76100000.0
2005-04-13 07:37:00,0.72364,0.72374,0.72345,0.72365,116299998.0
2005-04-13 07:38:00,0.72367,0.72376,0.7234,0.72367,98399997.0
2005-04-13 07:39:00,0.72346,0.72372,0.72333,0.72366,93600000.0
2005-04-13 07:40:00,0.72313,0.72365,0.72313,0.72332,124100000.0
2005-04-13 07:41:00,0.72303,0.72329,0.72276,0.72306,127500000.0
2005-04-13 07:42:00,0.72313,0.72353,0.72307,0.72322,112099999.0
2005-04-13 07:43:00,0.72335,0.72341,0.72315,0.72315,162000000.0
2005-04-13 07:44:00,0.72349,0.72363,0.72321,0.7233,121800001.0
2005-04-13 07:45:00,0.72327,0.7236,0.72327,0.72336,106300000.0
2005-04-13 07:46:00,0.72357,0.72365,0.72348,0.72356,94800001.0
2005-04-13 07:47:00,0.72355,0.72364,0.72334,0.72335,118000000.0
2005-04-13 07:48:00,0.7233,0.72356,0.7233,0.72351,77999998.0
2005-04-13 07:49:00,0.72346,0.72352,0.7234,0.72352,78799999.0
2005-04-13 07:50:00,0.72338,0.72372,0.72332,0.72358,63900000.0
2005-04-13 07:51:00,0.72368,0.72375,0.72339,0.72347,102700000.0
2005-04-13 07:52:00,0.72353,0.72367,0.72337,0.72337,99999998.0
2005-04-13 07:53:00,0.72341,0.72377,0.7234,0.72347,97900000.0
2005-04-13 07:54:00,0.72337,0.72378,0.72337,0.72361,143900003.0
2005-04-13 07:55:00,0.7239,0.72395,0.72355,0.72355,95399999.0
2005-04-13 07:56:00,0.7239,0.7239,0.72349,0.72373,93699999.0
2005-04-13 07:57:00,0.7241,0.72414,0.72361,0.72365,86800000.0
2005-04-13 07:58:00,0.72382,0.72398,0.72366,0.72366,58400000.0
2005-04-13 07:59:00,0.72377,0.72378,0.72341,0.72349,74000000.0
2005-04-13 08:00:00,0.72341,0.72374,0.72341,0.72362,89500000.0
2005-04-13 08:01:00,0.72387,0.72401,0.72365,0.72401,118400000.0
2005-04-13 08:02:00,0.72391,0.72407,0.72366,0.72381,140400001.0
2005-04-13 08:03:00,0.72375,0.72383,0.72363,0.72363,106399999.0
2005-04-13 08:04:00,0.72385,0.72397,0.72374,0.72387,124099999.0
2005-04-13 08:05:00,0.72393,0.72402,0.72345,0.72345,105499998.0
2005-04-13 08:06:00,0.72351,0.72395,0.72351,0.72388,139099998.0
2005-04-13 08:07:00,0.72386,0.72395,0.72361,0.72377,68800000.0
2005-04-13 08:08:00,0.72395,0.72395,0.72366,0.72383,84999999.0
2005-04-13 08:09:00,0.72393,0.72393,0.72354,0.72359,72900000.0
2005-04-13 08:10:00,0.72389,0.72392,0.72357,0.72382,134100002.0
2005-04-13 08:11:00,0.72361,0.72378,0.72334,0.72361,80400001.0
2005-04-13 08:12:00,0.72368,0.72387,0.72354,0.72354,146199998.0
2005-04-13 08:13:00,0.72365,0.72365,0.72255,0.72351,84499999.0
2005-04-13 08:14:00,0.72375,0.72381,0.72355,0.72359,114799999.0
2005-04-13 08:15:00,0.72382,0.72385,0.72365,0.72379,76600000.0
2005-04-13 08:16:00,0.72387,0.724,0.72345,0.72345,174800001.0
2005-04-13 08:17:00,0.72338,0.72405,0.72338,0.72397,110199999.0
2005-04-13 08:18:00,0.72411,0.72411,0.72365,0.72365,76800000.0
2005-04-13 08:19:00,0.72389,0.72405,0.72377,0.72382,100900001.0
2005-04-13 08:20:00,0.72363,0.72429,0.72354,0.72429,74100000.0
2005-04-13 08:21:00,0.72404,0.72423,0.72398,0.72414,104399999.0
2005-04-13 08:22:00,0.72424,0.72427,0.724,0.724,116400001.0
2005-04-13 08:23:00,0.7241,0.72423,0.7239,0.7239,80399999.0
2005-04-13 08:24:00,0.72401,0.7241,0.72387,0.72403,135700000.0
2005-04-13 08:25:00,0.72406,0.72407,0.7236,0.72374,99899998.0
2005-04-13 08:26:00,0.72365,0.72382,0.7235,0.72354,70100000.0
2005-04-13 08:27:00,0.72348,0.72381,0.72344,0.72374,172700002.0
2005-04-13 08:28:00,0.72381,0.7239,0.7236,0.72366,184799998.0
2005-04-13 08:29:00,0.72383,0.72396,0.7237,0.72387,111600000.0
2005-04-13 08:30:00,0.72379,0.72382,0.72336,0.72351,85200000.0
2005-04-13 08:31:00,0.72359,0.72375,0.72351,0.72359,100200001.0
2005-04-13 08:32:00,0.72375,0.72393,0.72345,0.72361,116399999.0
2005-04-13 08:33:00,0.72363,0.72405,0.72362,0.72389,98300002.0
2005-04-13 08:34:00,0.72404,0.7242,0.7238,0.72411,79100000.0
2005-04-13 08:35:00,0.72422,0.72422,0.72384,0.72398,77200000.0
2005-04-13 08:36:00,0.72417,0.72421,0.72386,0.72414,138799999.0
2005-04-13 08:37:00,0.72414,0.72427,0.72357,0.72361,92299999.0
2005-04-13 08:38:00,0.72396,0.72408,0.72371,0.72381,118400000.0
2005-04-13 08:39:00,0.72413,0.72413,0.72366,0.72368,82100001.0
2005-04-13 08:40:00,0.72398,0.724,0.72373,0.7238,94200000.0
2005-04-13 08:41:00,0.72374,0.72395,0.72363,0.72373,146500000.0
2005-04-13 08:42:00,0.72379,0.72402,0.72377,0.72388,107699999.0
2005-04-13 08:43:00,0.72385,0.72409,0.72374,0.7239,129100001.0
2005-04-13 08:44:00,0.72389,0.72407,0.72377,0.724,85400000.0
2005-04-13 08:45:00,0.72419,0.72423,0.72389,0.7239,119100002.0
2005-04-13 08:46:00,0.72413,0.72416,0.72373,0.72373,216000000.0
2005-04-13 08:47:00,0.72387,0.72403,0.72384,0.72385,97700001.0
2005-04-13 08:48:00,0.72388,0.72405,0.72363,0.72363,69500000.0
2005-04-13 08:49:00,0.72369,0.72392,0.72359,0.72388,131900001.0
2005-04-13 08:50:00,0.724,0.72401,0.72384,0.724,108999998.0
2005-04-13 08:51:00,0.72388,0.72406,0.72368,0.72393,113200000.0
2005-04-13 08:52:00,0.72378,0.72417,0.72367,0.72397,129900001.0
2005-04-13 08:53:00,0.72412,0.7243,0.72382,0.72382,83599999.0
2005-04-13 08:54:00,0.72398,0.72424,0.72397,0.72406,70800001.0
2005-04-13 08:55:00,0.7243,0.72434,0.72386,0.72392,91999999.0
2005-04-13 08:56:00,0.724,0.72421,0.72387,0.72389,81600000.0
2005-04-13 08:57:00,0.72415,0.72424,0.72404,0.72416,184500000.0
2005-04-13 08:58:00,0.72418,0.72443,0.7241,0.72417,81700000.0
2005-04-13 08:59:00,0.72411,0.72425,0.72399,0.72421,94499999.0
2005-04-13 09:00:00,0.72428,0.72447,0.72412,0.72425,104199999.0
2005-04-13 09:01:00,0.72414,0.72424,0.72406,0.7242,78400001.0
2005-04-13 09:02:00,0.72434,0.72434,0.72404,0.72422,119800001.0
2005-04-13 09:03:00,0.72426,0.72438,0.72406,0.7243,150600005.0
2005-04-13 09:04:00,0.72445,0.72445,0.72421,0.72442,159000002.0
2005-04-13 09:05:00,0.7243,0.72451,0.72417,0.72451,117300000.0
2005-04-13 09:06:00,0.72435,0.72436,0.72423,0.7243,77500000.0
2005-04-13 09:07:00,0.72418,0.72429,0.72401,0.72415,171500001.0
2005-04-13 09:08:00,0.72423,0.72423,0.72396,0.72398,80199999.0
2005-04-13 09:09:00,0.72406,0.72422,0.72398,0.72401,150799999.0
2005-04-13 09:10:00,0.72398,0.72438,0.72383,0.72409,106300002.0
2005-04-13 09:11:00,0.72404,0.7241,0.72387,0.72408,103300002.0
2005-04-13 09:12:00,0.7239,0.72403,0.7238,0.72395,120499998.0
2005-04-13 09:13:00,0.72409,0.72413,0.72388,0.72388,94200001.0
2005-04-13 09:14:00,0.72395,0.72414,0.72393,0.72414,92200001.0
2005-04-13 09:15:00,0.72416,0.72431,0.72399,0.72405,86000001.0
2005-04-13 09:16:00,0.72408,0.72418,0.72391,0.72406,109100001.0
2005-04-13 09:17:00,0.72393,0.72411,0.7239,0.72397,158799997.0
2005-04-13 09:18:00,0.72381,0.72424,0.72376,0.72413,105999999.0
2005-04-13 09:19:00,0.72413,0.72413,0.72387,0.72387,105300000.0
2005-04-13 09:20:00,0.72386,0.72397,0.72355,0.72365,69400000.0
2005-04-13 09:21:00,0.72367,0.72389,0.72351,0.72352,121700000.0
2005-04-13 09:22:00,0.72377,0.72411,0.72377,0.72398,96299999.0
2005-04-13 09:23:00,0.72394,0.72423,0.72387,0.724,96399999.0
2005-04-13 09:24:00,0.72367,0.72412,0.72361,0.72393,202499998.0
2005-04-13 09:25:00,0.72409,0.72437,0.72403,0.72411,159500001.0
2005-04-13 09:26:00,0.72409,0.72423,0.724,0.724,125100001.0
2005-04-13 09:27:00,0.72429,0.72431,0.72399,0.72399,73700000.0
2005-04-13 09:28:00,0.72407,0.72412,0.72395,0.72398,86300000.0
2005-04-13 09:29:00,0.72409,0.72427,0.72401,0.72415,115300000.0
2005-04-13 09:30:00,0.72395,0.72446,0.72392,0.72414,140700002.0
2005-04-13 09:31:00,0.72436,0.72436,0.72406,0.72436,120599999.0
2005-04-13 09:32:00,0.72463,0.72465,0.72414,0.72414,172399997.0
2005-04-13 09:33:00,0.72435,0.72446,0.72404,0.72415,92900001.0
2005-04-13 09:34:00,0.72432,0.72447,0.72425,0.72425,92399998.0
2005-04-13 09:35:00,0.72408,0.72432,0.72393,0.72424,98800000.0
2005-04-13 09:36:00,0.72425,0.72425,0.72398,0.7241,158999999.0
2005-04-13 09:37:00,0.72419,0.7242,0.72398,0.72414,94099999.0
2005-04-13 09:38:00,0.72418,0.72426,0.724,0.72405,81100000.0
2005-04-13 09:39:00,0.72431,0.72433,0.72398,0.72412,111400000.0
2005-04-13 09:40:00,0.72432,0.72437,0.72408,0.72408,115600001.0
2005-04-13 09:41:00,0.72419,0.7242,0.72392,0.72406,105400001.0
2005-04-13 09:42:00,0.72391,0.7241,0.72379,0.72396,179900001.0
2005-04-13 09:43:00,0.72373,0.72411,0.72373,0.72407,109799999.0
2005-04-13 09:44:00,0.72414,0.72414,0.72389,0.72406,67900000.0
2005-04-13 09:45:00,0.72415,0.7242,0.72388,0.72403,93800001.0
2005-04-13 09:46:00,0.72408,0.7242,0.72392,0.72401,86700001.0
2005-04-13 09:47:00,0.72415,0.72433,0.724,0.72429,153199997.0
2005-04-13 09:48:00,0.72405,0.72423,0.72394,0.72402,125600001.0
2005-04-13 09:49:00,0.72417,0.72418,0.72392,0.72395,73100001.0
2005-04-13 09:50:00,0.72395,0.72421,0.72379,0.72399,122300001.0
2005-04-13 09:51:00,0.72412,0.72426,0.72395,0.72402,187499999.0
2005-04-13 09:52:00,0.72396,0.72407,0.72391,0.72395,122900000.0
2005-04-13 09:53:00,0.72412,0.72412,0.72381,0.72404,111300000.0
2005-04-13 09:54:00,0.72393,0.7242,0.72383,0.7241,134899999.0
2005-04-13 09:55:00,0.72391,0.72409,0.72387,0.72397,119600001.0
2005-04-13 09:56:00,0.72392,0.72408,0.72392,0.72407,112899999.0
2005-04-13 09:57:00,0.72364,0.72405,0.72353,0.72405,65300000.0
2005-04-13 09:58:00,0.72385,0.72406,0.72385,0.72387,77500000.0
2005-04-13 09:59:00,0.72386,0.72434,0.72382,0.72418,112000000.0
2005-04-13 10:00:00,0.72416,0.72436,0.72401,0.72412,124000000.0
2005-04-13 10:01:00,0.72438,0.72445,0.72409,0.72419,44800000.0
2005-04-13 10:02:00,0.72437,0.72478,0.72437,0.72466,96200001.0
2005-04-13 10:03:00,0.72465,0.72485,0.72447,0.72475,99899999.0
2005-04-13 10:04:00,0.72478,0.72508,0.72464,0.72466,104200000.0
2005-04-13 10:05:00,0.72479,0.72492,0.72422,0.72422,92199999.0
2005-04-13 10:06:00,0.72431,0.72447,0.72414,0.72426,104900002.0
2005-04-13 10:07:00,0.72418,0.72425,0.7239,0.72412,78400000.0
2005-04-13 10:08:00,0.7243,0.7244,0.72397,0.72398,119600001.0
2005-04-13 10:09:00,0.7237,0.72425,0.7237,0.72419,119399998.0
2005-04-13 10:10:00,0.72422,0.72429,0.72393,0.72414,127700000.0
2005-04-13 10:11:00,0.72408,0.72425,0.724,0.72402,103800000.0
2005-04-13 10:12:00,0.72389,0.72402,0.72374,0.72385,116299999.0
2005-04-13 10:13:00,0.72395,0.72422,0.72386,0.72414,98700001.0
2005-04-13 10:14:00,0.72406,0.72427,0.72392,0.72399,102100000.0
2005-04-13 10:15:00,0.72411,0.72432,0.72404,0.72432,67499999.0
2005-04-13 10:16:00,0.72421,0.72431,0.72404,0.72404,102900001.0
2005-04-13 10:17:00,0.72419,0.72425,0.72399,0.72402,103400000.0
2005-04-13 10:18:00,0.72426,0.72435,0.72415,0.72415,94200000.0
2005-04-13 10:19:00,0.72421,0.72439,0.72404,0.72412,145399998.0
2005-04-13 10:20:00,0.7241,0.72441,0.72391,0.72391,89500000.0
2005-04-13 10:21:00,0.72415,0.72437,0.72391,0.72425,137199999.0
2005-04-13 10:22:00,0.72442,0.72448,0.72416,0.72425,83700000.0
2005-04-13 10:23:00,0.72439,0.72439,0.72418,0.7242,139700002.0
2005-04-13 10:24:00,0.72441,0.72447,0.72417,0.72421,123100001.0
2005-04-13 10:25:00,0.72413,0.72426,0.72393,0.72426,137199999.0
2005-04-13 10:26:00,0.72426,0.72436,0.72402,0.72417,118799999.0
2005-04-13 10:27:00,0.72427,0.72442,0.72427,0.72439,86900000.0
2005-04-13 10:28:00,0.72406,0.72442,0.72406,0.72425,116799999.0
2005-04-13 10:29:00,0.72439,0.72443,0.72408,0.72408,123699998.0
2005-04-13 10:30:00,0.72412,0.7242,0.72402,0.72415,107700000.0
2005-04-13 10:31:00,0.72422,0.72445,0.72418,0.72437,60900000.0
2005-04-13 10:32:00,0.72431,0.72453,0.72421,0.7244,96800000.0
2005-04-13 10:33:00,0.72459,0.72459,0.72426,0.72427,102300000.0
2005-04-13 10:34:00,0.72438,0.72468,0.72425,0.72464,108100000.0
2005-04-13 10:35:00,0.72472,0.72475,0.72435,0.72443,94000000.0
2005-04-13 10:36:00,0.72433,0.72456,0.72425,0.72429,86100000.0
2005-04-13 10:37:00,0.72432,0.72449,0.72428,0.72446,131200000.0
2005-04-13 10:38:00,0.72447,0.72447,0.72418,0.72418,64100000.0
2005-04-13 10:39:00,0.72423,0.72453,0.72405,0.7241,89400000.0
2005-04-13 10:40:00,0.72433,0.72433,0.72414,0.72421,83800001.0
2005-04-13 10:41:00,0.72418,0.72439,0.7241,0.72429,109899999.0
2005-04-13 10:42:00,0.72424,0.7244,0.72413,0.72427,43800000.0
2005-04-13 10:43:00,0.72411,0.7244,0.72411,0.72436,68799999.0
2005-04-13 10:44:00,0.72394,0.72432,0.72384,0.72408,90499999.0
2005-04-13 10:45:00,0.72435,0.72435,0.72402,0.72422,157299999.0
2005-04-13 10:46:00,0.72425,0.72433,0.72401,0.72403,70100000.0
2005-04-13 10:47:00,0.72407,0.72422,0.72401,0.7242,134400000.0
2005-04-13 10:48:00,0.7241,0.72417,0.724,0.72411,104399999.0
2005-04-13 10:49:00,0.72389,0.72416,0.72374,0.72405,112900000.0
2005-04-13 10:50:00,0.72376,0.72389,0.72357,0.72378,76100000.0
2005-04-13 10:51:00,0.72387,0.72387,0.72338,0.72386,144300002.0
2005-04-13 10:52:00,0.72363,0.72396,0.72357,0.72385,54400000.0
2005-04-13 10:53:00,0.72382,0.72385,0.72359,0.72379,103399999.0
2005-04-13 10:54:00,0.72358,0.7239,0.72358,0.72388,87599999.0
2005-04-13 10:55:00,0.72386,0.72392,0.7237,0.72375,124600001.0
2005-04-13 10:56:00,0.72368,0.72385,0.72362,0.7238,147200002.0
2005-04-13 10:57:00,0.72381,0.72381,0.72359,0.7236,102000000.0
2005-04-13 10:58:00,0.72394,0.72394,0.72364,0.72381,99699999.0
2005-04-13 10:59:00,0.72365,0.72379,0.72358,0.72361,83200001.0
2005-04-13 11:00:00,0.72369,0.72397,0.7236,0.72376,159700001.0
2005-04-13 11:01:00,0.72368,0.72395,0.72346,0.72395,151899999.0
2005-04-13 11:02:00,0.72409,0.72409,0.72357,0.72371,110399999.0
2005-04-13 11:03:00,0.72394,0.72405,0.72376,0.72395,180599998.0
2005-04-13 11:04:00,0.72432,0.72432,0.72384,0.72398,148000003.0
2005-04-13 11:05:00,0.72373,0.72412,0.72368,0.72411,157899999.0
2005-04-13 11:06:00,0.72415,0.72424,0.72392,0.72405,66500000.0
2005-04-13 11:07:00,0.72395,0.72422,0.72394,0.72422,107300000.0
2005-04-13 11:08:00,0.72385,0.72413,0.72379,0.72402,53100000.0
2005-04-13 11:09:00,0.7241,0.72428,0.72409,0.72426,75299999.0
2005-04-13 11:10:00,0.7241,0.7242,0.72373,0.72419,96599997.0
2005-04-13 11:11:00,0.72422,0.7243,0.72379,0.72384,83800000.0
2005-04-13 11:12:00,0.72392,0.724,0.72375,0.72385,99600001.0
2005-04-13 11:13:00,0.72376,0.72418,0.72376,0.72407,92399999.0
2005-04-13 11:14:00,0.72403,0.72404,0.72373,0.7238,141000002.0
2005-04-13 11:15:00,0.72391,0.72399,0.72371,0.72378,77300000.0
2005-04-13 11:16:00,0.72386,0.72386,0.72353,0.72361,131200001.0
2005-04-13 11:17:00,0.72369,0.72401,0.72369,0.72388,103000000.0
2005-04-13 11:18:00,0.72388,0.72392,0.72363,0.72369,110499999.0
2005-04-13 11:19:00,0.72359,0.72402,0.72359,0.72383,102900000.0
2005-04-13 11:20:00,0.72387,0.72387,0.72352,0.72357,53200000.0
2005-04-13 11:21:00,0.72354,0.72386,0.72354,0.72386,47600000.0
2005-04-13 11:22:00,0.72393,0.72393,0.72361,0.72388,110199999.0
2005-04-13 11:23:00,0.72385,0.72385,0.72349,0.72349,92999998.0
2005-04-13 11:24:00,0.72377,0.72394,0.72346,0.72376,148099998.0
2005-04-13 11:25:00,0.72378,0.72386,0.72351,0.72369,80700000.0
2005-04-13 11:26:00,0.72368,0.72401,0.72368,0.72382,50300000.0
2005-04-13 11:27:00,0.72401,0.72414,0.72385,0.72391,131300000.0
2005-04-13 11:28:00,0.72399,0.72432,0.72391,0.72421,191899998.0
2005-04-13 11:29:00,0.72416,0.7243,0.72405,0.72409,92000000.0
2005-04-13 11:30:00,0.72412,0.72424,0.72401,0.72402,76699999.0
2005-04-13 11:31:00,0.72422,0.72427,0.72385,0.72385,101000000.0
2005-04-13 11:32:00,0.72411,0.72439,0.72411,0.72421,127099997.0
2005-04-13 11:33:00,0.7241,0.72441,0.72399,0.72437,138800001.0
2005-04-13 11:34:00,0.72435,0.72444,0.7239,0.72397,97300000.0
2005-04-13 11:35:00,0.72412,0.72414,0.72381,0.72396,87200003.0
2005-04-13 11:36:00,0.72394,0.72428,0.72394,0.72425,104799998.0
2005-04-13 11:37:00,0.72416,0.72417,0.72386,0.72401,129600000.0
2005-04-13 11:38:00,0.72397,0.72414,0.72389,0.72405,139100000.0
2005-04-13 11:39:00,0.72408,0.72417,0.72392,0.72392,100700000.0
2005-04-13 11:40:00,0.72381,0.7241,0.72381,0.72401,97499999.0
2005-04-13 11:41:00,0.72383,0.72397,0.72371,0.72373,108499998.0
2005-04-13 11:42:00,0.72381,0.72396,0.72369,0.72378,85400001.0
2005-04-13 11:43:00,0.72386,0.72397,0.72345,0.72345,139399999.0
2005-04-13 11:44:00,0.72359,0.72389,0.72359,0.72376,92400002.0
2005-04-13 11:45:00,0.72377,0.72385,0.72357,0.72357,84200000.0
2005-04-13 11:46:00,0.72382,0.72392,0.72374,0.72374,108400002.0
2005-04-13 11:47:00,0.72395,0.72395,0.72359,0.72378,91800000.0
2005-04-13 11:48:00,0.72373,0.72387,0.72363,0.72363,133100000.0
2005-04-13 11:49:00,0.72374,0.72389,0.72355,0.72355,96200001.0
2005-04-13 11:50:00,0.72374,0.72383,0.72346,0.72353,42700000.0
2005-04-13 11:51:00,0.72379,0.7238,0.72349,0.72351,121000002.0
2005-04-13 11:52:00,0.72369,0.72373,0.72343,0.7236,80300000.0
2005-04-13 11:53:00,0.72345,0.72367,0.72332,0.72363,67800000.0
2005-04-13 11:54:00,0.72348,0.72365,0.72332,0.72364,100800001.0
2005-04-13 11:55:00,0.72362,0.72365,0.72352,0.72352,93600000.0
2005-04-13 11:56:00,0.72361,0.72362,0.72331,0.72346,124000001.0
2005-04-13 11:57:00,0.72357,0.72365,0.72336,0.72336,117899999.0
2005-04-13 11:58:00,0.72343,0.72352,0.72332,0.72332,99500001.0
2005-04-13 11:59:00,0.72346,0.72376,0.72339,0.72355,54299998.0
2005-04-13 12:00:00,0.72365,0.72365,0.72335,0.72353,142700001.0
2005-04-13 12:01:00,0.72359,0.72365,0.72341,0.7235,126100000.0
2005-04-13 12:02:00,0.72344,0.72354,0.72325,0.7234,102900002.0
2005-04-13 12:03:00,0.72349,0.72361,0.72348,0.72359,85800000.0
2005-04-13 12:04:00,0.7235,0.72369,0.72348,0.72352,144700001.0
2005-04-13 12:05:00,0.72363,0.72389,0.72363,0.72377,50900000.0
2005-04-13 12:06:00,0.72333,0.72385,0.7233,0.72385,97900001.0
2005-04-13 12:07:00,0.72343,0.72369,0.72335,0.72343,113399998.0
2005-04-13 12:08:00,0.72333,0.72369,0.72333,0.72367,126899999.0
2005-04-13 12:09:00,0.72349,0.72379,0.72349,0.7237,51100000.0
2005-04-13 12:10:00,0.72355,0.7237,0.72338,0.72353,97000000.0
2005-04-13 12:11:00,0.72361,0.72378,0.72355,0.72364,119699999.0
2005-04-13 12:12:00,0.72348,0.72383,0.72338,0.72355,123700002.0
2005-04-13 12:13:00,0.72369,0.72384,0.72369,0.72384,73100000.0
2005-04-13 12:14:00,0.7239,0.72397,0.72373,0.72385,115600001.0
2005-04-13 12:15:00,0.72365,0.72385,0.72365,0.7238,67700000.0
2005-04-13 12:16:00,0.72397,0.72397,0.72361,0.72385,110200000.0
2005-04-13 12:17:00,0.72381,0.7239,0.72364,0.72373,106999999.0
2005-04-13 12:18:00,0.72392,0.72392,0.72364,0.72378,163800000.0
2005-04-13 12:19:00,0.72379,0.72387,0.7237,0.72383,82099999.0
2005-04-13 12:20:00,0.72385,0.72429,0.72373,0.72392,68000000.0
2005-04-13 12:21:00,0.72371,0.72407,0.72371,0.72402,104700002.0
2005-04-13 12:22:00,0.72395,0.72411,0.72391,0.72405,143899999.0
2005-04-13 12:23:00,0.7238,0.72425,0.7238,0.72395,82100001.0
2005-04-13 12:24:00,0.72393,0.72422,0.72384,0.72405,72500000.0
2005-04-13 12:25:00,0.72394,0.7241,0.72383,0.72405,97100001.0
2005-04-13 12:26:00,0.72389,0.72413,0.72372,0.72395,87000000.0
2005-04-13 12:27:00,0.72383,0.72406,0.72376,0.72382,133900001.0
2005-04-13 12:28:00,0.72386,0.7241,0.72379,0.72389,99800002.0
2005-04-13 12:29:00,0.72374,0.72417,0.72367,0.72391,177099996.0
2005-04-13 12:30:00,0.72377,0.72393,0.72369,0.7238,114699999.0
2005-04-13 12:31:00,0.72398,0.72412,0.7237,0.72385,100800000.0
2005-04-13 12:32:00,0.72411,0.72415,0.72387,0.72407,90000000.0
2005-04-13 12:33:00,0.7239,0.72399,0.72373,0.72399,70299999.0
2005-04-13 12:34:00,0.72376,0.72399,0.72363,0.72376,122100003.0
2005-04-13 12:35:00,0.72385,0.72386,0.72356,0.72368,93900000.0
2005-04-13 12:36:00,0.72379,0.72393,0.72338,0.72349,86900000.0
2005-04-13 12:37:00,0.72363,0.7239,0.72352,0.7236,121400003.0
2005-04-13 12:38:00,0.72364,0.72378,0.72335,0.72374,99000001.0
2005-04-13 12:39:00,0.72368,0.72386,0.7235,0.72386,87600000.0
2005-04-13 12:40:00,0.72354,0.72385,0.72351,0.72385,119700000.0
2005-04-13 12:41:00,0.72376,0.72404,0.72372,0.72392,71600000.0
2005-04-13 12:42:00,0.72373,0.724,0.72362,0.72393,107800001.0
2005-04-13 12:43:00,0.72396,0.7242,0.72388,0.7242,126499998.0
2005-04-13 12:44:00,0.72426,0.72426,0.72386,0.724,97699996.0
2005-04-13 12:45:00,0.72411,0.72411,0.72401,0.72405,57699998.0
2005-04-13 12:46:00,0.72407,0.72422,0.72396,0.7241,105000001.0
2005-04-13 12:47:00,0.72385,0.72411,0.72384,0.72406,125900002.0
2005-04-13 12:48:00,0.72404,0.72415,0.72398,0.72398,60500000.0
2005-04-13 12:49:00,0.72399,0.72438,0.72393,0.72438,190000001.0
2005-04-13 12:50:00,0.72416,0.72431,0.72409,0.72409,108899999.0
2005-04-13 12:51:00,0.7243,0.7243,0.72403,0.72413,50600000.0
2005-04-13 12:52:00,0.72414,0.72425,0.72377,0.72391,98699999.0
2005-04-13 12:53:00,0.72393,0.72427,0.72393,0.7242,96200002.0
2005-04-13 12:54:00,0.72447,0.72447,0.72403,0.72419,100099999.0
2005-04-13 12:55:00,0.72401,0.72431,0.72393,0.72393,176400001.0
2005-04-13 12:56:00,0.72388,0.72416,0.72372,0.72394,149100000.0
2005-04-13 12:57:00,0.72399,0.72418,0.72396,0.724,120899998.0
2005-04-13 12:58:00,0.7241,0.72412,0.72381,0.7239,77700000.0
2005-04-13 12:59:00,0.72389,0.72417,0.72384,0.7241,168900002.0
2005-04-13 13:00:00,0.72373,0.72404,0.72373,0.72399,124000002.0
2005-04-13 13:01:00,0.72394,0.72407,0.7238,0.72393,82199999.0
2005-04-13 13:02:00,0.72365,0.7242,0.72362,0.72397,135299998.0
2005-04-13 13:03:00,0.72412,0.72412,0.72353,0.72383,105699999.0
2005-04-13 13:04:00,0.7241,0.72418,0.72393,0.72404,92799998.0
2005-04-13 13:05:00,0.72373,0.72394,0.72356,0.72388,89000000.0
2005-04-13 13:06:00,0.72361,0.7238,0.72345,0.72363,117700000.0
2005-04-13 13:07:00,0.72366,0.72404,0.72366,0.72375,94499999.0
2005-04-13 13:08:00,0.72352,0.7238,0.72328,0.72328,94900000.0
2005-04-13 13:09:00,0.72341,0.72363,0.72337,0.72345,86000000.0
2005-04-13 13:10:00,0.72385,0.72395,0.72345,0.72367,98800000.0
2005-04-13 13:11:00,0.7236,0.72379,0.7235,0.72357,121800002.0
2005-04-13 13:12:00,0.72363,0.72369,0.72347,0.72362,73700000.0
2005-04-13 13:13:00,0.72339,0.72385,0.72339,0.72385,99699999.0
2005-04-13 13:14:00,0.72372,0.72397,0.72349,0.72349,152800002.0
2005-04-13 13:15:00,0.72354,0.72366,0.72342,0.72353,107599998.0
2005-04-13 13:16:00,0.72334,0.72369,0.72332,0.7234,151199998.0
2005-04-13 13:17:00,0.72368,0.72371,0.72322,0.72336,111300000.0
2005-04-13 13:18:00,0.72336,0.72355,0.72322,0.72322,72600001.0
2005-04-13 13:19:00,0.72317,0.72345,0.72315,0.72344,116400001.0
2005-04-13 13:20:00,0.72389,0.72393,0.72367,0.72374,158199996.0
2005-04-13 13:21:00,0.72363,0.72395,0.72358,0.72384,111099999.0
2005-04-13 13:22:00,0.72366,0.72396,0.72362,0.72368,146700002.0
2005-04-13 13:23:00,0.72396,0.72396,0.72357,0.72361,121400000.0
2005-04-13 13:24:00,0.72364,0.72368,0.7234,0.72341,96000000.0
2005-04-13 13:25:00,0.72346,0.72368,0.72334,0.7236,92500000.0
2005-04-13 13:26:00,0.72361,0.72366,0.7233,0.72359,69299999.0
2005-04-13 13:27:00,0.72361,0.72361,0.72331,0.72331,91799997.0
2005-04-13 13:28:00,0.72341,0.72363,0.72341,0.72355,68500000.0
2005-04-13 13:29:00,0.72342,0.72358,0.72332,0.72353,144400001.0
2005-04-13 13:30:00,0.72348,0.72371,0.72347,0.72351,83899998.0
2005-04-13 13:31:00,0.72344,0.72344,0.72322,0.72342,66100002.0
2005-04-13 13:32:00,0.72348,0.72348,0.72332,0.72336,69599999.0
2005-04-13 13:33:00,0.72335,0.72356,0.72325,0.72347,93999999.0
2005-04-13 13:34:00,0.7235,0.7236,0.72322,0.72347,59699999.0
2005-04-13 13:35:00,0.72378,0.72379,0.72358,0.72358,130200000.0
2005-04-13 13:36:00,0.72356,0.72363,0.72332,0.72338,108099999.0
2005-04-13 13:37:00,0.72341,0.72375,0.72334,0.72365,74399999.0
2005-04-13 13:38:00,0.72371,0.72396,0.72362,0.72388,142299999.0
2005-04-13 13:39:00,0.72381,0.72388,0.7236,0.72365,89800000.0
2005-04-13 13:40:00,0.72377,0.72392,0.72367,0.72392,161499997.0
2005-04-13 13:41:00,0.72394,0.72412,0.72348,0.72379,146799999.0
2005-04-13 13:42:00,0.72397,0.72403,0.72362,0.72362,74700000.0
2005-04-13 13:43:00,0.7235,0.72351,0.72324,0.72326,181599998.0
2005-04-13 13:44:00,0.72348,0.72371,0.72329,0.72353,95600000.0
2005-04-13 13:45:00,0.72349,0.72364,0.72335,0.72345,96600000.0
2005-04-13 13:46:00,0.72356,0.72369,0.72334,0.72339,83999998.0
2005-04-13 13:47:00,0.72354,0.72361,0.7234,0.72349,83100000.0
2005-04-13 13:48:00,0.72351,0.72369,0.72341,0.72353,143399998.0
2005-04-13 13:49:00,0.72374,0.72389,0.72339,0.72389,115700000.0
2005-04-13 13:50:00,0.72369,0.72369,0.72323,0.72361,97700001.0
2005-04-13 13:51:00,0.72336,0.72365,0.72325,0.72365,79700000.0
2005-04-13 13:52:00,0.7235,0.72373,0.7233,0.72373,99600002.0
2005-04-13 13:53:00,0.72362,0.72363,0.723,0.723,131000001.0
2005-04-13 13:54:00,0.7231,0.72325,0.72296,0.72321,129100000.0
2005-04-13 13:55:00,0.72337,0.72338,0.72305,0.72318,84400000.0
2005-04-13 13:56:00,0.72336,0.72336,0.72284,0.72284,109700000.0
2005-04-13 13:57:00,0.7232,0.7235,0.72317,0.72345,103799998.0
2005-04-13 13:58:00,0.72357,0.72357,0.72299,0.723,151400001.0
2005-04-13 13:59:00,0.72327,0.72327,0.72311,0.72311,77300000.0
2005-04-13 14:00:00,0.7231,0.72334,0.72304,0.72317,81600001.0
2005-04-13 14:01:00,0.72326,0.72346,0.72311,0.72313,107200000.0
2005-04-13 14:02:00,0.72342,0.7235,0.7231,0.72341,72300000.0
2005-04-13 14:03:00,0.72315,0.72334,0.72304,0.72313,103400000.0
2005-04-13 14:04:00,0.72293,0.72325,0.72292,0.72313,85700001.0
2005-04-13 14:05:00,0.72311,0.72353,0.72302,0.72322,136699998.0
2005-04-13 14:06:00,0.72333,0.72341,0.72309,0.72321,92899999.0
2005-04-13 14:07:00,0.72334,0.72345,0.72314,0.7233,143200000.0
2005-04-13 14:08:00,0.72337,0.72348,0.72305,0.72316,101600000.0
2005-04-13 14:09:00,0.72337,0.72346,0.72318,0.72345,100099999.0
2005-04-13 14:10:00,0.7236,0.72369,0.72343,0.72358,97799999.0
2005-04-13 14:11:00,0.72344,0.72375,0.7233,0.72344,95000000.0
2005-04-13 14:12:00,0.72334,0.72357,0.72318,0.7233,132599999.0
2005-04-13 14:13:00,0.7232,0.72337,0.72311,0.72329,160099999.0
2005-04-13 14:14:00,0.7232,0.72351,0.72311,0.72327,106999999.0
2005-04-13 14:15:00,0.72323,0.72333,0.72287,0.72287,123599999.0
2005-04-13 14:16:00,0.72337,0.72338,0.72291,0.72295,71100000.0
2005-04-13 14:17:00,0.72304,0.72334,0.72285,0.72285,94100000.0
2005-04-13 14:18:00,0.72295,0.72311,0.72285,0.72297,148400000.0
2005-04-13 14:19:00,0.72319,0.72328,0.72289,0.72305,108700000.0
2005-04-13 14:20:00,0.72322,0.7234,0.7231,0.72327,68500000.0
2005-04-13 14:21:00,0.72331,0.72372,0.72323,0.72364,87600001.0
2005-04-13 14:22:00,0.72345,0.72359,0.72324,0.7235,109300001.0
2005-04-13 14:23:00,0.7235,0.72354,0.72332,0.72332,76399999.0
2005-04-13 14:24:00,0.72351,0.72357,0.7233,0.7233,75499999.0
2005-04-13 14:25:00,0.72352,0.7237,0.7233,0.72356,91800000.0
2005-04-13 14:26:00,0.72359,0.72373,0.72352,0.72358,93300001.0
2005-04-13 14:27:00,0.72369,0.72375,0.7234,0.7234,88300000.0
2005-04-13 14:28:00,0.72367,0.72377,0.7235,0.72377,79100000.0
2005-04-13 14:29:00,0.7236,0.72396,0.7234,0.72383,121699996.0
2005-04-13 14:30:00,0.72418,0.72445,0.72391,0.72402,94200000.0
2005-04-13 14:31:00,0.72412,0.7242,0.72373,0.72373,132400001.0
2005-04-13 14:32:00,0.72366,0.7241,0.72366,0.72403,57000000.0
2005-04-13 14:33:00,0.72404,0.7241,0.72394,0.72399,152200000.0
2005-04-13 14:34:00,0.72381,0.72427,0.72381,0.72415,120399998.0
2005-04-13 14:35:00,0.72411,0.7247,0.72411,0.72446,208899999.0
2005-04-13 14:36:00,0.72479,0.7252,0.72457,0.72498,115900000.0
2005-04-13 14:37:00,0.72476,0.725,0.72466,0.72495,72600000.0
2005-04-13 14:38:00,0.72479,0.72486,0.72471,0.72486,118799998.0
2005-04-13 14:39:00,0.72483,0.725,0.72466,0.7247,80999999.0
2005-04-13 14:40:00,0.72463,0.72534,0.72463,0.725,119500002.0
2005-04-13 14:41:00,0.72499,0.72507,0.72483,0.72485,108799999.0
2005-04-13 14:42:00,0.72474,0.72474,0.724,0.72417,172300002.0
2005-04-13 14:43:00,0.72436,0.72485,0.72436,0.72485,64700000.0
2005-04-13 14:44:00,0.72459,0.72497,0.72443,0.72496,96400000.0
2005-04-13 14:45:00,0.72494,0.72502,0.72452,0.72452,79700000.0
2005-04-13 14:46:00,0.72445,0.72456,0.72421,0.72446,113100000.0
2005-04-13 14:47:00,0.72432,0.72432,0.72357,0.72369,129000000.0
2005-04-13 14:48:00,0.72322,0.7235,0.72295,0.72295,86100000.0
2005-04-13 14:49:00,0.72298,0.72368,0.72287,0.72344,71299999.0
2005-04-13 14:50:00,0.72346,0.72372,0.72329,0.72331,131299999.0
2005-04-13 14:51:00,0.72356,0.72367,0.72331,0.72344,172600000.0
2005-04-13 14:52:00,0.72359,0.72376,0.72346,0.72359,98099999.0
2005-04-13 14:53:00,0.72371,0.72388,0.72325,0.72354,107799999.0
2005-04-13 14:54:00,0.72381,0.72411,0.72349,0.72383,60300000.0
2005-04-13 14:55:00,0.72361,0.72385,0.72354,0.72376,117400000.0
2005-04-13 14:56:00,0.72368,0.72379,0.7235,0.72365,103000000.0
2005-04-13 14:57:00,0.72356,0.72377,0.72317,0.72317,181399998.0
2005-04-13 14:58:00,0.72283,0.72337,0.72283,0.72332,81600001.0
2005-04-13 14:59:00,0.72309,0.72309,0.72275,0.72277,66100001.0
2005-04-13 15:00:00,0.72279,0.72289,0.7224,0.72253,111599999.0
2005-04-13 15:01:00,0.72243,0.72301,0.72237,0.72295,100800001.0
2005-04-13 15:02:00,0.72276,0.72288,0.72249,0.72277,67000000.0
2005-04-13 15:03:00,0.72292,0.7231,0.72257,0.72268,76400001.0
2005-04-13 15:04:00,0.72274,0.72274,0.72236,0.72241,107800000.0
2005-04-13 15:05:00,0.72228,0.7226,0.72213,0.72242,146200000.0
2005-04-13 15:06:00,0.7228,0.7228,0.72239,0.72254,145699999.0
2005-04-13 15:07:00,0.7227,0.72299,0.7225,0.72299,109000001.0
2005-04-13 15:08:00,0.72309,0.72319,0.72275,0.72275,161600000.0
2005-04-13 15:09:00,0.7227,0.72311,0.72264,0.72282,127400001.0
2005-04-13 15:10:00,0.72297,0.7231,0.72264,0.72288,108899999.0
2005-04-13 15:11:00,0.72273,0.72288,0.72256,0.72256,126599999.0
2005-04-13 15:12:00,0.72284,0.72297,0.72269,0.72289,73100001.0
2005-04-13 15:13:00,0.72271,0.72312,0.7226,0.72303,131999999.0
2005-04-13 15:14:00,0.72321,0.72321,0.72257,0.72268,94700002.0
2005-04-13 15:15:00,0.72262,0.72283,0.72255,0.72263,100299998.0
2005-04-13 15:16:00,0.72264,0.72269,0.72232,0.72262,110600000.0
2005-04-13 15:17:00,0.7227,0.72301,0.72258,0.72258,88400001.0
2005-04-13 15:18:00,0.72261,0.72286,0.72256,0.72263,67400000.0
2005-04-13 15:19:00,0.72254,0.72287,0.72251,0.72268,124999999.0
2005-04-13 15:20:00,0.72289,0.72289,0.7224,0.72245,106700000.0
2005-04-13 15:21:00,0.72257,0.72265,0.72242,0.72249,114900001.0
2005-04-13 15:22:00,0.72266,0.72274,0.72223,0.72225,93099999.0
2005-04-13 15:23:00,0.72246,0.72246,0.7219,0.7219,78800000.0
2005-04-13 15:24:00,0.72241,0.72241,0.72179,0.72191,143300002.0
2005-04-13 15:25:00,0.72207,0.72218,0.72189,0.72207,163299998.0
2005-04-13 15:26:00,0.72221,0.72232,0.7219,0.72219,83800000.0
2005-04-13 15:27:00,0.72212,0.7223,0.72188,0.72209,136699999.0
2005-04-13 15:28:00,0.72207,0.72223,0.72197,0.72203,122600000.0
2005-04-13 15:29:00,0.72201,0.72229,0.72201,0.72212,106399999.0
2005-04-13 15:30:00,0.72219,0.72222,0.72193,0.72193,76500000.0
2005-04-13 15:31:00,0.72178,0.7221,0.72169,0.72194,118099999.0
2005-04-13 15:32:00,0.72177,0.72177,0.72148,0.72154,116400002.0
2005-04-13 15:33:00,0.72152,0.72189,0.72152,0.7217,103000000.0
2005-04-13 15:34:00,0.72177,0.72177,0.72129,0.72143,87599999.0
2005-04-13 15:35:00,0.72147,0.72154,0.72113,0.72115,179499997.0
2005-04-13 15:36:00,0.72137,0.72152,0.72119,0.72127,168200000.0
2005-04-13 15:37:00,0.72113,0.72176,0.72102,0.72154,105899999.0
2005-04-13 15:38:00,0.72172,0.72172,0.72129,0.72152,81099999.0
2005-04-13 15:39:00,0.7216,0.72164,0.72116,0.72139,146399997.0
2005-04-13 15:40:00,0.72172,0.72183,0.72142,0.72142,61300001.0
2005-04-13 15:41:00,0.72171,0.72197,0.72154,0.7219,110299999.0
2005-04-13 15:42:00,0.72208,0.72218,0.72184,0.72199,147699999.0
2005-04-13 15:43:00,0.72227,0.72227,0.72182,0.72185,131400001.0
2005-04-13 15:44:00,0.72185,0.72214,0.72169,0.72214,92300000.0
2005-04-13 15:45:00,0.72226,0.72233,0.72216,0.72228,116000000.0
2005-04-13 15:46:00,0.72236,0.72265,0.7222,0.7223,113199998.0
2005-04-13 15:47:00,0.72234,0.72238,0.72205,0.72217,162299998.0
2005-04-13 15:48:00,0.72194,0.72236,0.72184,0.72206,161799999.0
2005-04-13 15:49:00,0.72219,0.72234,0.72215,0.72215,104900001.0
2005-04-13 15:50:00,0.72217,0.72231,0.72211,0.72213,100199999.0
2005-04-13 15:51:00,0.72219,0.7224,0.72197,0.72221,148200001.0
2005-04-13 15:52:00,0.7221,0.7226,0.7221,0.72252,133900001.0
2005-04-13 15:53:00,0.72237,0.72241,0.72201,0.72215,90200000.0
2005-04-13 15:54:00,0.722,0.72218,0.722,0.72217,114399998.0
2005-04-13 15:55:00,0.72242,0.72249,0.72179,0.72179,123000000.0
2005-04-13 15:56:00,0.72198,0.72213,0.72183,0.7221,116800001.0
2005-04-13 15:57:00,0.72183,0.72267,0.72183,0.72255,125800000.0
2005-04-13 15:58:00,0.72276,0.72278,0.72246,0.72246,89800000.0
2005-04-13 15:59:00,0.72247,0.72256,0.72188,0.72203,93799999.0
2005-04-13 16:00:00,0.72202,0.72215,0.72182,0.72197,149200001.0
2005-04-13 16:01:00,0.72201,0.72202,0.72185,0.72185,87300000.0
2005-04-13 16:02:00,0.72199,0.72209,0.7218,0.72182,87700000.0
2005-04-13 16:03:00,0.72212,0.72216,0.72199,0.72199,145199998.0
2005-04-13 16:04:00,0.72215,0.72215,0.72157,0.7216,92299998.0
2005-04-13 16:05:00,0.72126,0.72161,0.72106,0.72133,161499999.0
2005-04-13 16:06:00,0.72115,0.72127,0.72099,0.72119,75599999.0
2005-04-13 16:07:00,0.72108,0.72192,0.72106,0.72185,81800001.0
2005-04-13 16:08:00,0.72155,0.7219,0.72142,0.72174,120500000.0
2005-04-13 16:09:00,0.72178,0.722,0.72167,0.72174,82099999.0
2005-04-13 16:10:00,0.72184,0.72187,0.72133,0.72171,93599999.0
2005-04-13 16:11:00,0.72168,0.72223,0.72155,0.72177,70700000.0
2005-04-13 16:12:00,0.7219,0.722,0.72172,0.72198,94500000.0
2005-04-13 16:13:00,0.72203,0.72216,0.72163,0.72173,96300001.0
2005-04-13 16:14:00,0.72203,0.72228,0.72177,0.72228,142999999.0
2005-04-13 16:15:00,0.72206,0.72239,0.722,0.72216,143800004.0
2005-04-13 16:16:00,0.72211,0.72258,0.72181,0.72235,92799998.0
2005-04-13 16:17:00,0.72221,0.72278,0.72221,0.72271,77000000.0
2005-04-13 16:18:00,0.72232,0.72274,0.72209,0.72267,117199998.0
2005-04-13 16:19:00,0.72267,0.72275,0.72234,0.72249,133600000.0
2005-04-13 16:20:00,0.72241,0.72258,0.72231,0.72246,74700000.0
2005-04-13 16:21:00,0.72231,0.7225,0.72213,0.72232,108200001.0
2005-04-13 16:22:00,0.72219,0.72221,0.722,0.72209,92500000.0
2005-04-13 16:23:00,0.72214,0.72234,0.72201,0.72225,133500000.0
2005-04-13 16:24:00,0.72262,0.72268,0.72237,0.72245,53400000.0
2005-04-13 16:25:00,0.72233,0.72265,0.72225,0.7226,134100000.0
2005-04-13 16:26:00,0.72235,0.72254,0.7223,0.72243,126300002.0
2005-04-13 16:27:00,0.72239,0.72255,0.72224,0.72248,117400001.0
2005-04-13 16:28:00,0.72211,0.72247,0.72211,0.72231,89299999.0
2005-04-13 16:29:00,0.72235,0.72277,0.72235,0.72277,87600000.0
2005-04-13 16:30:00,0.72267,0.72312,0.72261,0.72292,96499999.0
2005-04-13 16:31:00,0.72294,0.72303,0.72242,0.72242,117099999.0
2005-04-13 16:32:00,0.72259,0.72259,0.72233,0.72233,90800000.0
2005-04-13 16:33:00,0.72263,0.72289,0.7224,0.72266,124100000.0
2005-04-13 16:34:00,0.72228,0.7228,0.72228,0.72244,106100001.0
2005-04-13 16:35:00,0.7226,0.72282,0.72253,0.72278,90400001.0
2005-04-13 16:36:00,0.72255,0.7227,0.72245,0.72256,60399999.0
2005-04-13 16:37:00,0.72238,0.72253,0.722,0.72221,138100001.0
2005-04-13 16:38:00,0.72219,0.72227,0.72203,0.72221,85799999.0
2005-04-13 16:39:00,0.7221,0.72232,0.7218,0.72181,69299999.0
2005-04-13 16:40:00,0.72183,0.7222,0.72176,0.7222,100799997.0
2005-04-13 16:41:00,0.72221,0.72231,0.72213,0.72221,102999999.0
2005-04-13 16:42:00,0.72228,0.72244,0.72216,0.72225,66000000.0
2005-04-13 16:43:00,0.72215,0.72232,0.7221,0.72215,85199999.0
2005-04-13 16:44:00,0.72209,0.72228,0.72197,0.72197,79400000.0
2005-04-13 16:45:00,0.72212,0.72215,0.72186,0.72198,108500001.0
2005-04-13 16:46:00,0.7221,0.72222,0.72183,0.72215,118300001.0
2005-04-13 16:47:00,0.72219,0.72222,0.72181,0.72204,75500000.0
2005-04-13 16:48:00,0.72229,0.72232,0.72176,0.72186,102999999.0
2005-04-13 16:49:00,0.72196,0.72216,0.7218,0.72216,79899998.0
2005-04-13 16:50:00,0.72222,0.72227,0.72187,0.72198,146699998.0
2005-04-13 16:51:00,0.72212,0.72218,0.722,0.72207,107100000.0
2005-04-13 16:52:00,0.72232,0.72243,0.72206,0.72208,100299997.0
2005-04-13 16:53:00,0.72227,0.72267,0.72227,0.72264,117200002.0
2005-04-13 16:54:00,0.72242,0.72266,0.72231,0.72238,140099999.0
2005-04-13 16:55:00,0.72219,0.72253,0.72212,0.72246,93800000.0
2005-04-13 16:56:00,0.72255,0.72265,0.72235,0.72265,178899999.0
2005-04-13 16:57:00,0.72257,0.72257,0.72209,0.72214,88900000.0
2005-04-13 16:58:00,0.72244,0.7226,0.72234,0.72242,86999999.0
2005-04-13 16:59:00,0.72239,0.72243,0.72231,0.72243,102900000.0
2005-04-13 17:00:00,0.72233,0.72253,0.72233,0.72235,133100000.0
2005-04-13 17:01:00,0.7225,0.72266,0.72245,0.72245,56300000.0
2005-04-13 17:02:00,0.72254,0.72256,0.72242,0.72253,97800000.0
2005-04-13 17:03:00,0.7222,0.72297,0.7222,0.72285,164800001.0
2005-04-13 17:04:00,0.72251,0.7227,0.72247,0.72258,89800002.0
2005-04-13 17:05:00,0.72264,0.723,0.72253,0.72295,90799999.0
2005-04-13 17:06:00,0.72307,0.72336,0.72289,0.72316,64799999.0
2005-04-13 17:07:00,0.72352,0.72359,0.72329,0.72353,176899997.0
2005-04-13 17:08:00,0.72366,0.72366,0.72354,0.72364,65100000.0
2005-04-13 17:09:00,0.72362,0.72369,0.72336,0.72353,76000001.0
2005-04-13 17:10:00,0.72374,0.72384,0.72343,0.7236,53600000.0
2005-04-13 17:11:00,0.72347,0.72378,0.72344,0.72353,115400001.0
2005-04-13 17:12:00,0.72355,0.72367,0.72348,0.72353,100600000.0
2005-04-13 17:13:00,0.72346,0.72402,0.72346,0.72396,92099999.0
2005-04-13 17:14:00,0.72396,0.72433,0.72371,0.72425,98699999.0
2005-04-13 17:15:00,0.72418,0.72438,0.72406,0.72415,92900000.0
2005-04-13 17:16:00,0.72426,0.72464,0.72421,0.72454,87300001.0
2005-04-13 17:17:00,0.72431,0.72448,0.72425,0.72445,98999999.0
2005-04-13 17:18:00,0.72476,0.72501,0.72462,0.72482,166799998.0
2005-04-13 17:19:00,0.72499,0.72508,0.72454,0.7246,99200000.0
2005-04-13 17:20:00,0.72501,0.7252,0.72491,0.72502,126400001.0
2005-04-13 17:21:00,0.72491,0.72524,0.72491,0.72512,95699999.0
2005-04-13 17:22:00,0.72485,0.72485,0.72432,0.72451,70200001.0
2005-04-13 17:23:00,0.72435,0.72458,0.72425,0.72456,97300001.0
2005-04-13 17:24:00,0.72444,0.72454,0.72413,0.72432,108300000.0
2005-04-13 17:25:00,0.72417,0.72426,0.72387,0.72422,65300002.0
2005-04-13 17:26:00,0.72416,0.72418,0.72401,0.72401,96700001.0
2005-04-13 17:27:00,0.72442,0.72448,0.72387,0.72403,129400000.0
2005-04-13 17:28:00,0.72417,0.72419,0.72377,0.72395,101200001.0
2005-04-13 17:29:00,0.72401,0.72446,0.72391,0.72446,107599998.0
2005-04-13 17:30:00,0.72433,0.72439,0.72413,0.72423,125899999.0
2005-04-13 17:31:00,0.72391,0.72424,0.72377,0.72386,132400000.0
2005-04-13 17:32:00,0.7238,0.72428,0.72377,0.72422,151100002.0
2005-04-13 17:33:00,0.72439,0.72467,0.72416,0.72439,93400000.0
2005-04-13 17:34:00,0.72431,0.72449,0.72418,0.72427,87599999.0
2005-04-13 17:35:00,0.72421,0.72438,0.72405,0.72405,117300001.0
2005-04-13 17:36:00,0.72419,0.72463,0.72419,0.72452,137500002.0
2005-04-13 17:37:00,0.72426,0.72455,0.72416,0.72445,155900001.0
2005-04-13 17:38:00,0.72441,0.72468,0.72437,0.72452,109900002.0
2005-04-13 17:39:00,0.72428,0.72449,0.72411,0.72422,160000001.0
2005-04-13 17:40:00,0.72429,0.72435,0.72408,0.72408,89700000.0
2005-04-13 17:41:00,0.72404,0.72412,0.72383,0.72396,95500000.0
2005-04-13 17:42:00,0.7239,0.72436,0.7239,0.72415,138799998.0
2005-04-13 17:43:00,0.72409,0.72422,0.72388,0.724,48500000.0
2005-04-13 17:44:00,0.72405,0.72434,0.72396,0.72399,141900000.0
2005-04-13 17:45:00,0.724,0.72412,0.72386,0.72411,109600001.0
2005-04-13 17:46:00,0.72407,0.72438,0.72396,0.72436,48600000.0
2005-04-13 17:47:00,0.72405,0.72455,0.72405,0.72455,100099998.0
2005-04-13 17:48:00,0.72436,0.72449,0.7242,0.72432,86500000.0
2005-04-13 17:49:00,0.72424,0.72434,0.72414,0.72426,107500002.0
2005-04-13 17:50:00,0.72423,0.72437,0.7241,0.72413,101399999.0
2005-04-13 17:51:00,0.72443,0.72457,0.72425,0.7243,86800001.0
2005-04-13 17:52:00,0.72454,0.72454,0.72421,0.72445,109900000.0
2005-04-13 17:53:00,0.72475,0.72475,0.72432,0.72443,78800002.0
2005-04-13 17:54:00,0.72445,0.72463,0.72429,0.72432,128100000.0
2005-04-13 17:55:00,0.72405,0.72438,0.72405,0.72438,114599999.0
2005-04-13 17:56:00,0.7241,0.72441,0.7241,0.72419,108100000.0
2005-04-13 17:57:00,0.72425,0.72451,0.72419,0.7242,167000001.0
2005-04-13 17:58:00,0.72423,0.72433,0.72407,0.72418,74599999.0
2005-04-13 17:59:00,0.72418,0.7243,0.72388,0.72416,86300000.0
2005-04-13 18:00:00,0.72406,0.72429,0.72394,0.72411,76199999.0
2005-04-13 18:01:00,0.72406,0.72416,0.7239,0.72413,99600000.0
2005-04-13 18:02:00,0.72406,0.72425,0.72386,0.72412,93600000.0
2005-04-13 18:03:00,0.72398,0.72439,0.72393,0.72418,277000003.0
2005-04-13 18:04:00,0.7244,0.72469,0.72404,0.72449,210799996.0
2005-04-13 18:05:00,0.72457,0.7249,0.72437,0.72456,287500000.0
2005-04-13 18:06:00,0.72466,0.72474,0.7244,0.72453,105600000.0
2005-04-13 18:07:00,0.72488,0.72494,0.72454,0.72485,222700001.0
2005-04-13 18:08:00,0.72464,0.72515,0.72464,0.72507,127700002.0
2005-04-13 18:09:00,0.72515,0.72521,0.72454,0.72491,245200003.0
2005-04-13 18:10:00,0.72477,0.72505,0.72477,0.72498,149200002.0
2005-04-13 18:11:00,0.72483,0.72517,0.72476,0.72513,86700000.0
2005-04-13 18:12:00,0.72505,0.72517,0.72488,0.72517,112700002.0
2005-04-13 18:13:00,0.72516,0.72525,0.72503,0.72503,61300000.0
2005-04-13 18:14:00,0.7251,0.7253,0.72499,0.72508,83600000.0
2005-04-13 18:15:00,0.72517,0.72556,0.72503,0.72532,150800001.0
2005-04-13 18:16:00,0.72523,0.72538,0.72479,0.72495,364000002.0
2005-04-13 18:17:00,0.7247,0.72487,0.72452,0.72473,204300003.0
2005-04-13 18:18:00,0.72462,0.72512,0.72452,0.72474,415100000.0
2005-04-13 18:19:00,0.72476,0.72518,0.72472,0.72472,304099996.0
2005-04-13 18:20:00,0.7248,0.72517,0.7248,0.72517,108799998.0
2005-04-13 18:21:00,0.72503,0.72526,0.72484,0.72515,144999999.0
2005-04-13 18:22:00,0.72501,0.72501,0.72459,0.7248,74100000.0
2005-04-13 18:23:00,0.72473,0.7252,0.72459,0.72479,259499998.0
2005-04-13 18:24:00,0.72472,0.72483,0.72445,0.72448,214700001.0
2005-04-13 18:25:00,0.72447,0.72464,0.72436,0.72436,137399999.0
2005-04-13 18:26:00,0.72435,0.72475,0.72435,0.72459,150499999.0
2005-04-13 18:27:00,0.72449,0.7248,0.7243,0.72455,387699996.0
2005-04-13 18:28:00,0.72455,0.72468,0.72447,0.72465,138800001.0
2005-04-13 18:29:00,0.72481,0.72485,0.72434,0.72475,256700001.0
2005-04-13 18:30:00,0.72469,0.72478,0.72448,0.72458,112000002.0
2005-04-13 18:31:00,0.72439,0.72471,0.72427,0.72442,217899997.0
2005-04-13 18:32:00,0.72431,0.72444,0.72403,0.72403,121899999.0
2005-04-13 18:33:00,0.72408,0.72421,0.72387,0.72394,186600000.0
2005-04-13 18:34:00,0.72404,0.72425,0.72399,0.72415,115599998.0
2005-04-13 18:35:00,0.72447,0.72447,0.72411,0.72417,103399999.0
2005-04-13 18:36:00,0.72423,0.7244,0.72404,0.72423,153399999.0
2005-04-13 18:37:00,0.72425,0.72427,0.72398,0.72427,77800000.0
2005-04-13 18:38:00,0.72416,0.72445,0.72411,0.72442,122599999.0
2005-04-13 18:39:00,0.72437,0.72446,0.72409,0.72431,335500002.0
2005-04-13 18:40:00,0.72433,0.7244,0.72385,0.724,78000000.0
2005-04-13 18:41:00,0.72419,0.72432,0.72398,0.72403,259199998.0
2005-04-13 18:42:00,0.72418,0.72433,0.72408,0.72433,89300000.0
2005-04-13 18:43:00,0.724,0.72429,0.72392,0.72429,707799994.0
2005-04-13 18:44:00,0.72435,0.72456,0.72412,0.7243,273499999.0
2005-04-13 18:45:00,0.72432,0.72455,0.7241,0.72425,437600001.0
2005-04-13 18:46:00,0.72425,0.72438,0.7242,0.72423,136300001.0
2005-04-13 18:47:00,0.72406,0.72443,0.72403,0.7241,207899997.0
2005-04-13 18:48:00,0.72403,0.72447,0.72389,0.72407,175800001.0
2005-04-13 18:49:00,0.7241,0.7243,0.72401,0.72401,171300002.0
2005-04-13 18:50:00,0.72421,0.72421,0.72397,0.72406,109300000.0
2005-04-13 18:51:00,0.72392,0.72404,0.72374,0.72381,141300001.0
2005-04-13 18:52:00,0.72401,0.72428,0.72393,0.72417,66900000.0
2005-04-13 18:53:00,0.72399,0.72404,0.72383,0.72402,72300000.0
2005-04-13 18:54:00,0.72409,0.72427,0.72373,0.72373,119099998.0
2005-04-13 18:55:00,0.72394,0.72404,0.72374,0.72375,148699998.0
2005-04-13 18:56:00,0.72358,0.72395,0.72352,0.72377,126499999.0
2005-04-13 18:57:00,0.7236,0.72386,0.72355,0.72367,87400001.0
2005-04-13 18:58:00,0.72391,0.72398,0.72373,0.72387,94500001.0
2005-04-13 18:59:00,0.7237,0.72391,0.72359,0.72379,183500000.0
2005-04-13 19:00:00,0.72372,0.72386,0.72357,0.72365,88400000.0
2005-04-13 19:01:00,0.72358,0.7238,0.72344,0.72367,71600000.0
2005-04-13 19:02:00,0.72359,0.72366,0.72333,0.72363,128400000.0
2005-04-13 19:03:00,0.72365,0.72386,0.72365,0.72379,187799999.0
2005-04-13 19:04:00,0.72378,0.72392,0.72361,0.72361,150199999.0
2005-04-13 19:05:00,0.72372,0.72377,0.72345,0.72368,81200001.0
2005-04-13 19:06:00,0.72385,0.72416,0.7238,0.72388,214400001.0
2005-04-13 19:07:00,0.72404,0.72425,0.72363,0.72374,242600002.0
2005-04-13 19:08:00,0.72386,0.72401,0.72365,0.72401,136399997.0
2005-04-13 19:09:00,0.7242,0.72428,0.7239,0.72412,141800002.0
2005-04-13 19:10:00,0.72404,0.72418,0.72392,0.72405,144000000.0
2005-04-13 19:11:00,0.72394,0.72415,0.72385,0.72415,153900002.0
2005-04-13 19:12:00,0.72397,0.72435,0.72395,0.72409,152899998.0
2005-04-13 19:13:00,0.72422,0.72429,0.72405,0.72407,60700000.0
2005-04-13 19:14:00,0.7243,0.72436,0.72417,0.72417,62200000.0
2005-04-13 19:15:00,0.72413,0.72438,0.72406,0.72415,92800001.0
2005-04-13 19:16:00,0.72403,0.72446,0.72403,0.72437,59600000.0
2005-04-13 19:17:00,0.72429,0.72439,0.72411,0.72427,63700000.0
2005-04-13 19:18:00,0.72413,0.72442,0.724,0.72422,106600000.0
2005-04-13 19:19:00,0.72415,0.72433,0.72403,0.72417,144800000.0
2005-04-13 19:20:00,0.72409,0.72429,0.7239,0.72419,127499999.0
2005-04-13 19:21:00,0.72434,0.72443,0.72397,0.72427,182099997.0
2005-04-13 19:22:00,0.72428,0.7244,0.72425,0.72437,81300000.0
2005-04-13 19:23:00,0.72426,0.72443,0.72413,0.72413,83200000.0
2005-04-13 19:24:00,0.72435,0.72445,0.72406,0.72427,112199999.0
2005-04-13 19:25:00,0.72435,0.72435,0.72409,0.72419,42600000.0
2005-04-13 19:26:00,0.72409,0.72458,0.72409,0.72439,116100000.0
2005-04-13 19:27:00,0.72433,0.72452,0.72417,0.72417,195499998.0
2005-04-13 19:28:00,0.72452,0.72453,0.72414,0.72417,163200000.0
2005-04-13 19:29:00,0.72422,0.72428,0.72421,0.72425,75800000.0
2005-04-13 19:30:00,0.72417,0.72434,0.72404,0.72414,94100000.0
2005-04-13 19:31:00,0.7244,0.7244,0.72419,0.72433,69600001.0
2005-04-13 19:32:00,0.72427,0.72439,0.7241,0.72427,162500000.0
2005-04-13 19:33:00,0.72415,0.72429,0.72394,0.72429,154100000.0
2005-04-13 19:34:00,0.72433,0.72441,0.7242,0.72432,115499998.0
2005-04-13 19:35:00,0.72433,0.72442,0.72397,0.7242,175899999.0
2005-04-13 19:36:00,0.72401,0.72435,0.72394,0.72412,150400001.0
2005-04-13 19:37:00,0.7241,0.72426,0.72394,0.72394,98900000.0
2005-04-13 19:38:00,0.72426,0.72437,0.72385,0.7241,181599999.0
2005-04-13 19:39:00,0.72417,0.72441,0.72406,0.72437,290300001.0
2005-04-13 19:40:00,0.72427,0.72449,0.7236,0.7236,98000001.0
2005-04-13 19:41:00,0.72385,0.72395,0.72369,0.72373,97300000.0
2005-04-13 19:42:00,0.72378,0.72384,0.72367,0.72369,101600001.0
2005-04-13 19:43:00,0.72381,0.72386,0.7235,0.72354,112999999.0
2005-04-13 19:44:00,0.72375,0.72438,0.72358,0.72416,133700000.0
2005-04-13 19:45:00,0.72405,0.72425,0.72394,0.72425,111200001.0
2005-04-13 19:46:00,0.72419,0.72425,0.72403,0.72406,83600000.0
2005-04-13 19:47:00,0.72408,0.72421,0.72404,0.72406,47700000.0
2005-04-13 19:48:00,0.72413,0.72436,0.72403,0.72436,153500001.0
2005-04-13 19:49:00,0.72413,0.7243,0.72401,0.72401,128300001.0
2005-04-13 19:50:00,0.72427,0.72435,0.72388,0.72391,132700001.0
2005-04-13 19:51:00,0.72406,0.72423,0.72384,0.72403,153399999.0
2005-04-13 19:52:00,0.72383,0.72397,0.7236,0.7239,121999999.0
2005-04-13 19:53:00,0.72404,0.72409,0.7237,0.72378,150600001.0
2005-04-13 19:54:00,0.72368,0.72401,0.72358,0.72388,216600003.0
2005-04-13 19:55:00,0.72385,0.72403,0.72358,0.72381,299400001.0
2005-04-13 19:56:00,0.7239,0.72395,0.72336,0.72386,261099999.0
2005-04-13 19:57:00,0.72385,0.72394,0.72374,0.72375,94700000.0
2005-04-13 19:58:00,0.72379,0.72384,0.7235,0.72363,135400000.0
2005-04-13 19:59:00,0.72382,0.72405,0.72362,0.72362,108999999.0
2005-04-13 20:00:00,0.72377,0.72414,0.72368,0.7239,264500003.0
2005-04-13 20:01:00,0.72393,0.72393,0.72365,0.72377,89100000.0
2005-04-13 20:02:00,0.72399,0.72403,0.72355,0.72355,102200000.0
2005-04-13 20:03:00,0.72403,0.72403,0.72388,0.72401,89700002.0
2005-04-13 20:04:00,0.72392,0.72398,0.72376,0.72393,138099998.0
2005-04-13 20:05:00,0.72408,0.72408,0.72374,0.72385,136100000.0
2005-04-13 20:06:00,0.72396,0.72398,0.72375,0.72385,337600002.0
2005-04-13 20:07:00,0.72399,0.72403,0.72383,0.72389,89000000.0
2005-04-13 20:08:00,0.72371,0.72397,0.72354,0.72397,64700000.0
2005-04-13 20:09:00,0.7239,0.7239,0.72336,0.7236,131899999.0
2005-04-13 20:10:00,0.72354,0.72393,0.72345,0.72387,146299999.0
2005-04-13 20:11:00,0.72386,0.72393,0.7237,0.72384,82099999.0
2005-04-13 20:12:00,0.72379,0.72395,0.72362,0.72388,111999999.0
2005-04-13 20:13:00,0.7238,0.72393,0.72345,0.72374,66299998.0
2005-04-13 20:14:00,0.72389,0.72409,0.72374,0.72378,147700000.0
2005-04-13 20:15:00,0.72372,0.72405,0.72372,0.72405,65600000.0
2005-04-13 20:16:00,0.72394,0.72404,0.72348,0.72375,425199999.0
2005-04-13 20:17:00,0.72373,0.72402,0.72364,0.72399,250099998.0
2005-04-13 20:18:00,0.72386,0.72435,0.72386,0.72403,104300000.0
2005-04-13 20:19:00,0.72405,0.72416,0.72383,0.72389,66000000.0
2005-04-13 20:20:00,0.72404,0.72421,0.72404,0.72408,38100000.0
2005-04-13 20:21:00,0.72389,0.72413,0.72384,0.72392,128000001.0
2005-04-13 20:22:00,0.72416,0.72419,0.72403,0.72417,131999997.0
2005-04-13 20:23:00,0.72406,0.72421,0.72391,0.72421,85800002.0
2005-04-13 20:24:00,0.72418,0.72438,0.72375,0.72438,186700001.0
2005-04-13 20:25:00,0.72444,0.72446,0.72399,0.72433,108799999.0
2005-04-13 20:26:00,0.7241,0.72416,0.72405,0.72408,93200000.0
2005-04-13 20:27:00,0.72395,0.72429,0.72395,0.72411,110900001.0
2005-04-13 20:28:00,0.72375,0.72404,0.72367,0.72377,154299999.0
2005-04-13 20:29:00,0.724,0.7242,0.72377,0.7242,207200000.0
2005-04-13 20:30:00,0.72396,0.72443,0.72396,0.72443,253899999.0
2005-04-13 20:31:00,0.72395,0.72442,0.72395,0.72438,220600000.0
2005-04-13 20:32:00,0.72437,0.72449,0.72416,0.72434,111900000.0
2005-04-13 20:33:00,0.72404,0.72431,0.72403,0.72408,183699999.0
2005-04-13 20:34:00,0.72416,0.72441,0.72405,0.72441,130300000.0
2005-04-13 20:35:00,0.72433,0.72433,0.72407,0.72408,80200001.0
2005-04-13 20:36:00,0.72408,0.72432,0.72394,0.72396,200499996.0
2005-04-13 20:37:00,0.72393,0.72409,0.72369,0.72395,141800000.0
2005-04-13 20:38:00,0.72404,0.72419,0.72393,0.72418,171600002.0
2005-04-13 20:39:00,0.7242,0.72427,0.72391,0.72396,125499999.0
2005-04-13 20:40:00,0.724,0.72417,0.72386,0.72412,153299999.0
2005-04-13 20:41:00,0.72434,0.72445,0.72399,0.72438,166899999.0
2005-04-13 20:42:00,0.72394,0.72403,0.72355,0.72355,81600000.0
2005-04-13 20:43:00,0.72374,0.72383,0.72326,0.72329,145399999.0
2005-04-13 20:44:00,0.72343,0.72352,0.72329,0.72341,119300000.0
2005-04-13 20:45:00,0.72361,0.72369,0.72344,0.72344,63200000.0
2005-04-13 20:46:00,0.72342,0.72347,0.72319,0.72326,133500000.0
2005-04-13 20:47:00,0.72328,0.72357,0.72327,0.72353,95300002.0
2005-04-13 20:48:00,0.7234,0.72359,0.72331,0.72331,140599999.0
2005-04-13 20:49:00,0.72325,0.72363,0.72325,0.72345,161999999.0
2005-04-13 20:50:00,0.72339,0.72351,0.72323,0.72327,173999998.0
2005-04-13 20:51:00,0.72365,0.72368,0.72344,0.72345,74100000.0
2005-04-13 20:52:00,0.72346,0.72354,0.72341,0.72349,61400000.0
2005-04-13 20:53:00,0.72351,0.7236,0.7231,0.72355,313600001.0
2005-04-13 20:54:00,0.72328,0.72349,0.72321,0.72345,172899999.0
2005-04-13 20:55:00,0.7235,0.72368,0.72344,0.72362,94800001.0
2005-04-13 20:56:00,0.72352,0.72354,0.72333,0.72349,97100000.0
2005-04-13 20:57:00,0.72342,0.72349,0.72308,0.72342,155400003.0
2005-04-13 20:58:00,0.72337,0.72355,0.72321,0.72343,358799999.0
2005-04-13 20:59:00,0.72369,0.72396,0.72338,0.72352,257599996.0
2005-04-13 21:00:00,0.72351,0.72392,0.7234,0.72367,242400001.0
2005-04-13 21:01:00,0.72377,0.72394,0.7234,0.72368,108400000.0
2005-04-13 21:02:00,0.72375,0.72389,0.72345,0.72361,114400002.0
2005-04-13 21:03:00,0.72395,0.72432,0.72381,0.72405,164400000.0
2005-04-13 21:04:00,0.72405,0.72416,0.72378,0.72378,141099998.0
2005-04-13 21:05:00,0.72381,0.72431,0.72368,0.72413,131600000.0
2005-04-13 21:06:00,0.724,0.72424,0.72396,0.72417,163699997.0
2005-04-13 21:07:00,0.72428,0.72428,0.7239,0.72395,58800001.0
2005-04-13 21:08:00,0.72378,0.72419,0.72378,0.72402,121500002.0
2005-04-13 21:09:00,0.72406,0.72414,0.7238,0.724,184500000.0
2005-04-13 21:10:00,0.72411,0.72411,0.72385,0.72393,85999999.0
2005-04-13 21:11:00,0.7241,0.7241,0.72376,0.72405,162799999.0
2005-04-13 21:12:00,0.72385,0.72408,0.72379,0.72397,143100001.0
2005-04-13 21:13:00,0.72407,0.72419,0.72372,0.72376,83499999.0
2005-04-13 21:14:00,0.72353,0.72391,0.72346,0.72391,118299999.0
2005-04-13 21:15:00,0.72387,0.72403,0.72378,0.7239,234799996.0
2005-04-13 21:16:00,0.72395,0.72395,0.72354,0.72356,118200001.0
2005-04-13 21:17:00,0.72394,0.72406,0.72374,0.72396,184899998.0
2005-04-13 21:18:00,0.72388,0.72399,0.72359,0.7237,169799997.0
2005-04-13 21:19:00,0.72372,0.72393,0.72357,0.72389,134800002.0
2005-04-13 21:20:00,0.72394,0.72403,0.72362,0.72374,212699997.0
2005-04-13 21:21:00,0.72381,0.72405,0.72371,0.72393,100099999.0
2005-04-13 21:22:00,0.72375,0.72387,0.72353,0.72381,110399999.0
2005-04-13 21:23:00,0.72379,0.72405,0.72372,0.72393,105100001.0
2005-04-13 21:24:00,0.72387,0.72387,0.72365,0.7238,136199999.0
2005-04-13 21:25:00,0.72362,0.72382,0.7234,0.7234,168999998.0
2005-04-13 21:26:00,0.7233,0.72366,0.72315,0.72366,108299999.0
2005-04-13 21:27:00,0.72369,0.72373,0.72356,0.72368,110999998.0
2005-04-13 21:28:00,0.72368,0.72381,0.72368,0.72377,63000000.0
2005-04-13 21:29:00,0.72367,0.72372,0.72347,0.72347,154700001.0
2005-04-13 21:30:00,0.7237,0.7237,0.72343,0.72363,146999998.0
2005-04-13 21:31:00,0.72366,0.72379,0.7235,0.7235,163700001.0
2005-04-13 21:32:00,0.7237,0.72376,0.7236,0.72371,97399998.0
2005-04-13 21:33:00,0.72368,0.72368,0.72336,0.72343,85500000.0
2005-04-13 21:34:00,0.72358,0.7239,0.72351,0.7239,82000000.0
2005-04-13 21:35:00,0.72356,0.72362,0.72343,0.72352,211299999.0
2005-04-13 21:36:00,0.7237,0.72406,0.7237,0.72395,189500000.0
2005-04-13 21:37:00,0.72394,0.72397,0.72369,0.72391,121700001.0
2005-04-13 21:38:00,0.72391,0.72391,0.72357,0.72357,113599998.0
2005-04-13 21:39:00,0.7236,0.72376,0.72331,0.72331,92200001.0
2005-04-13 21:40:00,0.72359,0.7238,0.72338,0.72368,231999998.0
2005-04-13 21:41:00,0.72366,0.72387,0.72366,0.72386,112800002.0
2005-04-13 21:42:00,0.72353,0.72371,0.7234,0.72368,55899999.0
2005-04-13 21:43:00,0.72354,0.72359,0.72335,0.72338,52600000.0
2005-04-13 21:44:00,0.72354,0.72359,0.72333,0.72333,130899998.0
2005-04-13 21:45:00,0.72359,0.72369,0.72352,0.72352,105900000.0
2005-04-13 21:46:00,0.72357,0.72373,0.72345,0.72345,59300000.0
2005-04-13 21:47:00,0.72353,0.7236,0.72329,0.7236,151500001.0
2005-04-13 21:48:00,0.72368,0.72368,0.72342,0.72347,173900003.0
2005-04-13 21:49:00,0.72353,0.72374,0.72353,0.72371,106800000.0
2005-04-13 21:50:00,0.72355,0.72368,0.72327,0.72332,71700000.0
2005-04-13 21:51:00,0.7235,0.72363,0.72339,0.72356,154600001.0
2005-04-13 21:52:00,0.72369,0.72395,0.72351,0.72359,69500000.0
2005-04-13 21:53:00,0.72329,0.72356,0.72329,0.72355,118099999.0
2005-04-13 21:54:00,0.72349,0.72365,0.72314,0.72314,85299998.0
2005-04-13 21:55:00,0.72367,0.72375,0.72338,0.72338,154600002.0
2005-04-13 21:56:00,0.72366,0.72367,0.72305,0.72309,77300001.0
2005-04-13 21:57:00,0.72326,0.72374,0.72323,0.72374,204399999.0
2005-04-13 21:58:00,0.72332,0.72365,0.72332,0.72365,59100000.0
2005-04-13 21:59:00,0.72388,0.72398,0.72387,0.72396,63900000.0
2005-04-13 22:00:00,0.72385,0.72385,0.72359,0.72375,73000000.0
2005-04-13 22:01:00,0.72345,0.72375,0.7233,0.7237,113799999.0
2005-04-13 22:02:00,0.72362,0.72376,0.72353,0.7237,108300001.0
2005-04-13 22:03:00,0.72357,0.72363,0.72334,0.72334,127100000.0
2005-04-13 22:04:00,0.72352,0.72366,0.72335,0.72348,179599999.0
2005-04-13 22:05:00,0.72356,0.72375,0.72344,0.72356,108200000.0
2005-04-13 22:06:00,0.72341,0.72355,0.72321,0.72338,88700000.0
2005-04-13 22:07:00,0.72307,0.72338,0.72294,0.72327,89000001.0
2005-04-13 22:08:00,0.72333,0.72351,0.72321,0.72332,118899999.0
2005-04-13 22:09:00,0.72341,0.72359,0.72317,0.72359,129599999.0
2005-04-13 22:10:00,0.7232,0.72343,0.7232,0.72325,54300000.0
2005-04-13 22:11:00,0.7228,0.72362,0.7228,0.72362,119500003.0
2005-04-13 22:12:00,0.7236,0.7236,0.72328,0.72342,130100000.0
2005-04-13 22:13:00,0.72338,0.72354,0.72328,0.72346,54900000.0
2005-04-13 22:14:00,0.72338,0.72363,0.72331,0.72348,77700000.0
2005-04-13 22:15:00,0.72346,0.72353,0.72327,0.72332,111600000.0
2005-04-13 22:16:00,0.72352,0.72364,0.72327,0.7233,121299998.0
2005-04-13 22:17:00,0.72345,0.72354,0.72315,0.72315,88600000.0
2005-04-13 22:18:00,0.7232,0.72348,0.7232,0.72332,86100000.0
2005-04-13 22:19:00,0.72336,0.72372,0.72317,0.72317,84699999.0
2005-04-13 22:20:00,0.72356,0.72356,0.72337,0.72339,88299998.0
2005-04-13 22:21:00,0.72359,0.72364,0.72324,0.72324,132900001.0
2005-04-13 22:22:00,0.72346,0.72359,0.72333,0.72348,60000001.0
2005-04-13 22:23:00,0.72357,0.72357,0.72332,0.72356,95700000.0
2005-04-13 22:24:00,0.72333,0.72366,0.72333,0.72365,193200001.0
2005-04-13 22:25:00,0.72348,0.72383,0.72346,0.7238,92599999.0
2005-04-13 22:26:00,0.72368,0.72368,0.72341,0.72353,90600000.0
2005-04-13 22:27:00,0.72367,0.72377,0.72343,0.72343,162399998.0
2005-04-13 22:28:00,0.72349,0.72373,0.72349,0.72355,40700000.0
2005-04-13 22:29:00,0.72327,0.72364,0.72327,0.72348,43499999.0
2005-04-13 22:30:00,0.72351,0.72364,0.72331,0.72354,158000002.0
2005-04-13 22:31:00,0.72366,0.72366,0.72323,0.72332,149599998.0
2005-04-13 22:32:00,0.72338,0.72373,0.7233,0.72332,117800000.0
2005-04-13 22:33:00,0.72332,0.72347,0.72315,0.72322,89900000.0
2005-04-13 22:34:00,0.72327,0.72339,0.72294,0.72321,85100000.0
2005-04-13 22:35:00,0.72323,0.72343,0.72317,0.72322,100199999.0
2005-04-13 22:36:00,0.72306,0.72325,0.72304,0.72318,114100002.0
2005-04-13 22:37:00,0.72325,0.72331,0.72307,0.72317,36500000.0
2005-04-13 22:38:00,0.72316,0.72339,0.72296,0.72339,95600000.0
2005-04-13 22:39:00,0.72319,0.72363,0.72318,0.72363,75599999.0
2005-04-13 22:40:00,0.72358,0.72367,0.72334,0.72343,59100000.0
2005-04-13 22:41:00,0.72353,0.72361,0.72327,0.72339,115500001.0
2005-04-13 22:42:00,0.72346,0.72371,0.72342,0.72356,119699999.0
2005-04-13 22:43:00,0.72341,0.72369,0.72326,0.72344,133099998.0
2005-04-13 22:44:00,0.72371,0.72371,0.72315,0.72324,221600000.0
2005-04-13 22:45:00,0.72319,0.72348,0.72303,0.7234,184100001.0
2005-04-13 22:46:00,0.72334,0.72352,0.72325,0.72344,208100001.0
2005-04-13 22:47:00,0.72327,0.72334,0.72308,0.7233,77400000.0
2005-04-13 22:48:00,0.7234,0.72349,0.72296,0.72305,108500000.0
2005-04-13 22:49:00,0.72328,0.72351,0.72327,0.72334,153899998.0
2005-04-13 22:50:00,0.72333,0.72345,0.72277,0.7233,260400000.0
2005-04-13 22:51:00,0.72322,0.72354,0.72306,0.72345,193300000.0
2005-04-13 22:52:00,0.7236,0.72361,0.72338,0.7234,95200000.0
2005-04-13 22:53:00,0.72338,0.72338,0.7232,0.72334,116800000.0
2005-04-13 22:54:00,0.72325,0.72343,0.72312,0.72329,97400002.0
2005-04-13 22:55:00,0.72326,0.72351,0.72314,0.7233,113900001.0
2005-04-13 22:56:00,0.72329,0.72331,0.72313,0.72323,119799999.0
2005-04-13 22:57:00,0.72334,0.72363,0.7233,0.7233,111700001.0
2005-04-13 22:58:00,0.72321,0.72348,0.72321,0.7233,80900000.0
2005-04-13 22:59:00,0.72309,0.72337,0.72302,0.72302,143500000.0
2005-04-13 23:00:00,0.72325,0.72335,0.72305,0.72305,108100000.0
2005-04-13 23:01:00,0.7232,0.72337,0.7231,0.72337,111700000.0
2005-04-13 23:02:00,0.72345,0.72354,0.72323,0.72331,81999999.0
2005-04-13 23:03:00,0.72342,0.72348,0.72313,0.72323,112299998.0
2005-04-13 23:04:00,0.72335,0.72354,0.72327,0.72348,110300000.0
2005-04-13 23:05:00,0.72335,0.72376,0.72335,0.72364,87600000.0
2005-04-13 23:06:00,0.72333,0.72348,0.72321,0.72325,122100000.0
2005-04-13 23:07:00,0.72321,0.72353,0.72315,0.72353,132100000.0
2005-04-13 23:08:00,0.72368,0.72368,0.72329,0.72339,107399998.0
2005-04-13 23:09:00,0.7234,0.72366,0.72326,0.72336,172299997.0
2005-04-13 23:10:00,0.72335,0.72354,0.72331,0.72354,82800000.0
2005-04-13 23:11:00,0.72331,0.72356,0.72328,0.72355,137800000.0
2005-04-13 23:12:00,0.72344,0.7236,0.72336,0.72336,117899999.0
2005-04-13 23:13:00,0.72339,0.72353,0.72325,0.72337,98900001.0
2005-04-13 23:14:00,0.72361,0.72361,0.7233,0.7233,62900000.0
2005-04-13 23:15:00,0.72357,0.72357,0.72329,0.72333,42300000.0
2005-04-13 23:16:00,0.72343,0.7237,0.72337,0.72349,137200002.0
2005-04-13 23:17:00,0.72341,0.72363,0.72341,0.72363,70099999.0
2005-04-13 23:18:00,0.72372,0.72374,0.72344,0.72365,122299999.0
2005-04-13 23:19:00,0.72351,0.72351,0.72315,0.72334,112500001.0
2005-04-13 23:20:00,0.72343,0.7238,0.72337,0.72375,90799999.0
2005-04-13 23:21:00,0.72333,0.72357,0.72332,0.72348,87500001.0
2005-04-13 23:22:00,0.72344,0.72366,0.72327,0.72366,101000000.0
2005-04-13 23:23:00,0.72369,0.72372,0.72351,0.72356,164699999.0
2005-04-13 23:24:00,0.72341,0.72365,0.72331,0.72365,61500000.0
2005-04-13 23:25:00,0.72354,0.72377,0.72334,0.72377,156399998.0
2005-04-13 23:26:00,0.72356,0.72356,0.72328,0.72337,115100000.0
2005-04-13 23:27:00,0.72371,0.72376,0.72345,0.72359,123400000.0
2005-04-13 23:28:00,0.72361,0.72361,0.72338,0.72352,110700000.0
2005-04-13 23:29:00,0.72356,0.72369,0.72356,0.72362,105200002.0
2005-04-13 23:30:00,0.72367,0.72372,0.72332,0.72346,89000000.0
2005-04-13 23:31:00,0.72351,0.72361,0.72342,0.72361,90600001.0
2005-04-13 23:32:00,0.7232,0.72335,0.72311,0.72324,125100001.0
2005-04-13 23:33:00,0.72328,0.72363,0.72328,0.72352,61300001.0
2005-04-13 23:34:00,0.72335,0.72335,0.72306,0.72311,101200001.0
2005-04-13 23:35:00,0.72328,0.72338,0.72313,0.72335,147900002.0
2005-04-13 23:36:00,0.72344,0.72373,0.7234,0.72342,71499999.0
2005-04-13 23:37:00,0.72334,0.72372,0.72333,0.72372,149700003.0
2005-04-13 23:38:00,0.72375,0.72375,0.72336,0.72345,69000000.0
2005-04-13 23:39:00,0.72341,0.72367,0.72336,0.72364,109799999.0
2005-04-13 23:40:00,0.7237,0.72375,0.72335,0.72337,100699998.0
2005-04-13 23:41:00,0.72334,0.72341,0.72306,0.72332,83899999.0
2005-04-13 23:42:00,0.72372,0.72378,0.72345,0.72345,132400001.0
2005-04-13 23:43:00,0.72344,0.72357,0.72334,0.72349,85100000.0
2005-04-13 23:44:00,0.72344,0.72377,0.72339,0.72348,132700000.0
2005-04-13 23:45:00,0.72324,0.72385,0.72324,0.72385,156199999.0
2005-04-13 23:46:00,0.72374,0.72375,0.72347,0.72362,136700000.0
2005-04-13 23:47:00,0.7238,0.72387,0.72346,0.72377,79000000.0
2005-04-13 23:48:00,0.72374,0.72381,0.72357,0.72381,93299999.0
2005-04-13 23:49:00,0.72351,0.72373,0.72343,0.72373,138000001.0
2005-04-13 23:50:00,0.72368,0.72374,0.72347,0.72374,56100000.0
2005-04-13 23:51:00,0.72351,0.72378,0.72342,0.72378,98299999.0
2005-04-13 23:52:00,0.72354,0.72383,0.72349,0.72367,124599999.0
2005-04-13 23:53:00,0.72345,0.72395,0.72345,0.72391,77600001.0
2005-04-13 23:54:00,0.72361,0.72386,0.72356,0.72385,55500000.0
2005-04-13 23:55:00,0.72383,0.72384,0.72362,0.72365,71800000.0
2005-04-13 23:56:00,0.72395,0.72395,0.72361,0.72373,126499999.0
2005-04-13 23:57:00,0.7239,0.72391,0.72349,0.72375,83800001.0
2005-04-13 23:58:00,0.72359,0.72375,0.72358,0.72374,94500000.0
2005-04-13 23:59:00,0.72386,0.72396,0.72333,0.72333,118100000.0
2005-04-14 00:00:00,0.72338,0.72373,0.72338,0.72355,96900000.0
2005-04-14 00:01:00,0.72359,0.72368,0.72339,0.72357,83800000.0
2005-04-14 00:02:00,0.72363,0.72365,0.72348,0.72356,90599998.0
2005-04-14 00:03:00,0.72366,0.72374,0.7235,0.72366,120400000.0
2005-04-14 00:04:00,0.72349,0.72381,0.72332,0.72381,90200000.0
2005-04-14 00:05:00,0.72367,0.72367,0.72329,0.72329,71299999.0
2005-04-14 00:06:00,0.72325,0.72371,0.72324,0.72365,139400001.0
2005-04-14 00:07:00,0.72323,0.72394,0.72321,0.7239,84200000.0
2005-04-14 00:08:00,0.72349,0.72358,0.72333,0.72343,166000001.0
2005-04-14 00:09:00,0.72323,0.7234,0.72313,0.72334,117099999.0
2005-04-14 00:10:00,0.72333,0.72352,0.72318,0.72318,119400001.0
2005-04-14 00:11:00,0.72323,0.72344,0.72304,0.72323,60700000.0
2005-04-14 00:12:00,0.72326,0.72338,0.72306,0.72327,111400000.0
2005-04-14 00:13:00,0.72328,0.72353,0.72328,0.72351,95500000.0
2005-04-14 00:14:00,0.72339,0.72339,0.72311,0.72337,43600001.0
2005-04-14 00:15:00,0.72336,0.72356,0.72325,0.72347,137200001.0
2005-04-14 00:16:00,0.72329,0.72347,0.72329,0.72347,90999999.0
2005-04-14 00:17:00,0.72348,0.72367,0.72326,0.72367,69899999.0
2005-04-14 00:18:00,0.72375,0.72375,0.72343,0.72367,136200004.0
2005-04-14 00:19:00,0.72357,0.72382,0.72346,0.72382,105900001.0
2005-04-14 00:20:00,0.72359,0.72372,0.72344,0.72372,74800000.0
2005-04-14 00:21:00,0.72354,0.72354,0.72334,0.72337,87000001.0
2005-04-14 00:22:00,0.72337,0.7237,0.72334,0.7237,167899998.0
2005-04-14 00:23:00,0.72333,0.72366,0.72324,0.72355,85200000.0
2005-04-14 00:24:00,0.7234,0.72362,0.72325,0.72362,66100002.0
2005-04-14 00:25:00,0.72364,0.72364,0.72311,0.72335,110699999.0
2005-04-14 00:26:00,0.72358,0.72369,0.72342,0.72367,127699999.0
2005-04-14 00:27:00,0.72367,0.72372,0.72333,0.72367,115300000.0
2005-04-14 00:28:00,0.72343,0.72352,0.72333,0.72352,145600000.0
2005-04-14 00:29:00,0.72355,0.72362,0.72332,0.72357,126199998.0
2005-04-14 00:30:00,0.72355,0.72372,0.72326,0.72365,137900000.0
2005-04-14 00:31:00,0.72335,0.72349,0.72312,0.72312,177800000.0
2005-04-14 00:32:00,0.72322,0.72351,0.72322,0.72334,116899998.0
2005-04-14 00:33:00,0.72333,0.72356,0.72327,0.72333,72599999.0
2005-04-14 00:34:00,0.72346,0.72375,0.72346,0.72372,94999998.0
2005-04-14 00:35:00,0.72365,0.72367,0.7235,0.72356,78100000.0
2005-04-14 00:36:00,0.72365,0.72365,0.72344,0.72353,82500001.0
2005-04-14 00:37:00,0.72378,0.72378,0.72351,0.72369,125200001.0
2005-04-14 00:38:00,0.72347,0.72364,0.72331,0.72354,133899998.0
2005-04-14 00:39:00,0.72338,0.72384,0.72327,0.7235,119300000.0
2005-04-14 00:40:00,0.72363,0.72365,0.72345,0.72353,87299998.0
2005-04-14 00:41:00,0.72346,0.72346,0.72308,0.72337,101300001.0
2005-04-14 00:42:00,0.72355,0.72369,0.72334,0.72334,129900000.0
2005-04-14 00:43:00,0.72326,0.72369,0.72325,0.7236,127300000.0
2005-04-14 00:44:00,0.72381,0.72403,0.72359,0.72377,98599999.0
2005-04-14 00:45:00,0.72371,0.72531,0.72348,0.72526,54200000.0
2005-04-14 00:46:00,0.72549,0.72575,0.72537,0.72544,92400001.0
2005-04-14 00:47:00,0.72551,0.72553,0.72518,0.72518,91600000.0
2005-04-14 00:48:00,0.7254,0.72547,0.72463,0.72471,80000000.0
2005-04-14 00:49:00,0.72481,0.72509,0.72477,0.72505,107699999.0
2005-04-14 00:50:00,0.72517,0.7253,0.72496,0.72508,106800001.0
2005-04-14 00:51:00,0.72501,0.72513,0.72487,0.72492,135099997.0
2005-04-14 00:52:00,0.72502,0.72504,0.72467,0.72491,164000001.0
2005-04-14 00:53:00,0.72495,0.72503,0.72474,0.72483,78400000.0
2005-04-14 00:54:00,0.72485,0.72527,0.72483,0.72525,131000000.0
2005-04-14 00:55:00,0.7252,0.72544,0.72504,0.72542,84999999.0
2005-04-14 00:56:00,0.72538,0.72573,0.7252,0.72556,119499999.0
2005-04-14 00:57:00,0.72571,0.72575,0.72548,0.72554,113500000.0
2005-04-14 00:58:00,0.72557,0.72569,0.72546,0.72569,137399999.0
2005-04-14 00:59:00,0.72564,0.72603,0.72562,0.72595,79300000.0
2005-04-14 01:00:00,0.7259,0.72636,0.7259,0.72636,107799999.0
2005-04-14 01:01:00,0.72621,0.72658,0.72615,0.72647,103199999.0
2005-04-14 01:02:00,0.7262,0.7263,0.72598,0.7261,120300001.0
2005-04-14 01:03:00,0.72604,0.72609,0.72575,0.72575,46300000.0
2005-04-14 01:04:00,0.72589,0.72598,0.72576,0.72598,145700000.0
2005-04-14 01:05:00,0.72592,0.72604,0.7258,0.72591,82200000.0
2005-04-14 01:06:00,0.72588,0.72594,0.72569,0.72594,88900001.0
2005-04-14 01:07:00,0.72582,0.72592,0.72565,0.72576,98400002.0
2005-04-14 01:08:00,0.7258,0.72589,0.72555,0.72586,132899999.0
2005-04-14 01:09:00,0.72586,0.72586,0.72555,0.72567,86800001.0
2005-04-14 01:10:00,0.72555,0.72575,0.72544,0.72553,120400000.0
2005-04-14 01:11:00,0.72557,0.7256,0.72527,0.72527,76300000.0
2005-04-14 01:12:00,0.72546,0.72546,0.72522,0.72533,86500000.0
2005-04-14 01:13:00,0.72523,0.72547,0.72514,0.72538,60300000.0
2005-04-14 01:14:00,0.72517,0.72542,0.72511,0.72525,69200000.0
2005-04-14 01:15:00,0.72501,0.72533,0.72495,0.7252,105699997.0
2005-04-14 01:16:00,0.72525,0.72532,0.72487,0.72496,83200002.0
2005-04-14 01:17:00,0.72496,0.72522,0.72481,0.72495,128000001.0
2005-04-14 01:18:00,0.72512,0.72521,0.72485,0.72499,125999996.0
2005-04-14 01:19:00,0.72507,0.72532,0.72491,0.72497,159200002.0
2005-04-14 01:20:00,0.72485,0.72519,0.7248,0.72512,112500000.0
2005-04-14 01:21:00,0.72515,0.72533,0.72496,0.72521,107100000.0
2005-04-14 01:22:00,0.72502,0.72523,0.7248,0.7248,87700000.0
2005-04-14 01:23:00,0.72466,0.72498,0.72466,0.7248,48100000.0
2005-04-14 01:24:00,0.72473,0.72485,0.72469,0.72476,87799999.0
2005-04-14 01:25:00,0.72507,0.7251,0.72473,0.72493,77100000.0
2005-04-14 01:26:00,0.72483,0.72526,0.72473,0.72517,138500001.0
2005-04-14 01:27:00,0.72465,0.72503,0.72465,0.72503,116600002.0
2005-04-14 01:28:00,0.7248,0.72501,0.7248,0.7249,66400000.0
2005-04-14 01:29:00,0.72492,0.72506,0.72477,0.72492,123499999.0
2005-04-14 01:30:00,0.7251,0.72538,0.72498,0.72511,124599997.0
2005-04-14 01:31:00,0.7252,0.72548,0.72514,0.72542,83400000.0
2005-04-14 01:32:00,0.7252,0.72543,0.72512,0.7252,102999999.0
2005-04-14 01:33:00,0.72535,0.72538,0.72498,0.72498,69400001.0
2005-04-14 01:34:00,0.72515,0.7254,0.725,0.72521,124100000.0
2005-04-14 01:35:00,0.72502,0.7252,0.72489,0.72497,94100001.0
2005-04-14 01:36:00,0.7251,0.72515,0.72469,0.7248,122000001.0
2005-04-14 01:37:00,0.72476,0.72504,0.72472,0.72475,102700000.0
2005-04-14 01:38:00,0.72468,0.72495,0.72468,0.72495,78800001.0
2005-04-14 01:39:00,0.72478,0.72515,0.72475,0.72487,167800000.0
2005-04-14 01:40:00,0.72494,0.72494,0.72451,0.72451,123200002.0
2005-04-14 01:41:00,0.7246,0.72462,0.72409,0.72429,138400001.0
2005-04-14 01:42:00,0.72431,0.72464,0.72419,0.72455,84300000.0
2005-04-14 01:43:00,0.72438,0.72462,0.72426,0.72462,150800001.0
2005-04-14 01:44:00,0.7245,0.72492,0.7245,0.72492,103500001.0
2005-04-14 01:45:00,0.72474,0.72491,0.72466,0.72474,134700001.0
2005-04-14 01:46:00,0.72466,0.72481,0.72462,0.72472,91600000.0
2005-04-14 01:47:00,0.72481,0.72488,0.72453,0.72457,101499999.0
2005-04-14 01:48:00,0.72448,0.72498,0.72448,0.72472,122100001.0
2005-04-14 01:49:00,0.72467,0.72481,0.72457,0.72469,72399999.0
2005-04-14 01:50:00,0.72479,0.72479,0.72428,0.72428,78500000.0
2005-04-14 01:51:00,0.72444,0.72486,0.72444,0.72481,64599999.0
2005-04-14 01:52:00,0.72482,0.7251,0.72461,0.72481,83900000.0
2005-04-14 01:53:00,0.72512,0.72515,0.72479,0.72485,146400003.0
2005-04-14 01:54:00,0.72469,0.72514,0.72469,0.72514,88400000.0
2005-04-14 01:55:00,0.72495,0.72501,0.72483,0.72496,116499998.0
2005-04-14 01:56:00,0.72487,0.72498,0.72469,0.72483,54400001.0
2005-04-14 01:57:00,0.72473,0.72492,0.72471,0.7249,85100000.0
2005-04-14 01:58:00,0.72461,0.72491,0.72461,0.72489,131800001.0
2005-04-14 01:59:00,0.72478,0.72487,0.72462,0.72462,143499999.0
2005-04-14 02:00:00,0.72477,0.72492,0.72468,0.72472,119900000.0
2005-04-14 02:01:00,0.7246,0.725,0.7246,0.72493,132800001.0
2005-04-14 02:02:00,0.72488,0.72492,0.72467,0.72477,140900000.0
2005-04-14 02:03:00,0.72502,0.72502,0.72466,0.72474,129400001.0
2005-04-14 02:04:00,0.7248,0.72498,0.7248,0.72484,90500000.0
2005-04-14 02:05:00,0.72497,0.72508,0.72485,0.7249,138699998.0
2005-04-14 02:06:00,0.72499,0.72515,0.72487,0.72487,54300000.0
2005-04-14 02:07:00,0.7249,0.72506,0.72472,0.72475,125099999.0
2005-04-14 02:08:00,0.72463,0.72494,0.72463,0.72494,107699999.0
2005-04-14 02:09:00,0.72473,0.72498,0.72467,0.7249,81899999.0
2005-04-14 02:10:00,0.72467,0.7248,0.7244,0.72449,103900001.0
2005-04-14 02:11:00,0.72458,0.72473,0.72447,0.72451,68600000.0
2005-04-14 02:12:00,0.72461,0.72472,0.72444,0.72461,95800000.0
2005-04-14 02:13:00,0.72451,0.72487,0.72447,0.72453,102400000.0
2005-04-14 02:14:00,0.72461,0.72472,0.72425,0.72472,95099999.0
2005-04-14 02:15:00,0.72448,0.72489,0.72445,0.72476,76500001.0
2005-04-14 02:16:00,0.72474,0.72487,0.7246,0.72473,133500000.0
2005-04-14 02:17:00,0.72472,0.72495,0.7245,0.72495,150900001.0
2005-04-14 02:18:00,0.72482,0.72483,0.72461,0.72461,86200000.0
2005-04-14 02:19:00,0.72477,0.72482,0.7245,0.7245,76299999.0
2005-04-14 02:20:00,0.72474,0.72485,0.72455,0.72473,87999999.0
2005-04-14 02:21:00,0.72455,0.72464,0.72428,0.72459,69800000.0
2005-04-14 02:22:00,0.72471,0.72479,0.7244,0.72461,79100000.0
2005-04-14 02:23:00,0.72447,0.72474,0.72441,0.72447,160800000.0
2005-04-14 02:24:00,0.72466,0.72483,0.72436,0.72483,124500000.0
2005-04-14 02:25:00,0.7249,0.7249,0.72439,0.72456,103199999.0
2005-04-14 02:26:00,0.72479,0.72489,0.72451,0.72482,197300003.0
2005-04-14 02:27:00,0.72471,0.72478,0.72443,0.72443,154300000.0
2005-04-14 02:28:00,0.72446,0.72461,0.72438,0.72448,84500001.0
2005-04-14 02:29:00,0.72446,0.72476,0.7244,0.72456,135800002.0
2005-04-14 02:30:00,0.72444,0.72486,0.72444,0.72486,89099999.0
2005-04-14 02:31:00,0.72448,0.72488,0.72444,0.72475,109800000.0
2005-04-14 02:32:00,0.72471,0.72479,0.72459,0.72471,88800001.0
2005-04-14 02:33:00,0.72484,0.72484,0.72451,0.72467,38400000.0
2005-04-14 02:34:00,0.7248,0.72497,0.72464,0.72486,128899999.0
2005-04-14 02:35:00,0.72464,0.72495,0.72456,0.72478,124300000.0
2005-04-14 02:36:00,0.72483,0.72513,0.72468,0.725,193000000.0
2005-04-14 02:37:00,0.72502,0.72527,0.72497,0.72519,144899998.0
2005-04-14 02:38:00,0.72523,0.7254,0.72493,0.7254,80499999.0
2005-04-14 02:39:00,0.72524,0.72532,0.72481,0.72486,123999998.0
2005-04-14 02:40:00,0.72506,0.72552,0.72506,0.72532,136299998.0
2005-04-14 02:41:00,0.72501,0.72561,0.72489,0.72557,126699998.0
2005-04-14 02:42:00,0.72564,0.72574,0.72542,0.72568,94200001.0
2005-04-14 02:43:00,0.72577,0.726,0.72547,0.72577,99100000.0
2005-04-14 02:44:00,0.72572,0.72586,0.72542,0.72553,104900001.0
2005-04-14 02:45:00,0.72564,0.72578,0.72554,0.72559,142600001.0
2005-04-14 02:46:00,0.72564,0.72577,0.72532,0.72532,91200000.0
2005-04-14 02:47:00,0.72567,0.72575,0.72539,0.72539,107399999.0
2005-04-14 02:48:00,0.72543,0.72581,0.72541,0.72581,95700002.0
2005-04-14 02:49:00,0.72559,0.72581,0.72545,0.72555,135700000.0
2005-04-14 02:50:00,0.7256,0.72586,0.72552,0.72553,93499999.0
2005-04-14 02:51:00,0.72554,0.7258,0.7255,0.7257,147099998.0
2005-04-14 02:52:00,0.72571,0.72581,0.72552,0.72552,108799999.0
2005-04-14 02:53:00,0.72543,0.72575,0.72543,0.72575,109900001.0
2005-04-14 02:54:00,0.72591,0.72592,0.72562,0.72569,134099999.0
2005-04-14 02:55:00,0.72561,0.72579,0.72554,0.72571,54900000.0
2005-04-14 02:56:00,0.7259,0.7259,0.72559,0.72578,157799998.0
2005-04-14 02:57:00,0.72568,0.72599,0.72561,0.7259,153500001.0
2005-04-14 02:58:00,0.72577,0.72618,0.72576,0.72605,74399999.0
2005-04-14 02:59:00,0.72603,0.72603,0.72556,0.72575,179699999.0
2005-04-14 03:00:00,0.72575,0.72595,0.7257,0.72575,128100000.0
2005-04-14 03:01:00,0.72559,0.72596,0.72558,0.72591,142699999.0
2005-04-14 03:02:00,0.7259,0.72601,0.72572,0.72592,86999999.0
2005-04-14 03:03:00,0.72581,0.72609,0.72575,0.72575,126799999.0
2005-04-14 03:04:00,0.72592,0.72616,0.72578,0.72586,177299999.0
2005-04-14 03:05:00,0.72581,0.72603,0.7257,0.72602,159000000.0
2005-04-14 03:06:00,0.72579,0.72593,0.72556,0.72588,124499998.0
2005-04-14 03:07:00,0.72584,0.72593,0.72571,0.72576,68099999.0
2005-04-14 03:08:00,0.72576,0.72609,0.72571,0.72586,153700000.0
2005-04-14 03:09:00,0.72589,0.72619,0.72574,0.72585,91600001.0
2005-04-14 03:10:00,0.72585,0.72614,0.72576,0.72591,74000001.0
2005-04-14 03:11:00,0.7259,0.72607,0.72585,0.72587,94900001.0
2005-04-14 03:12:00,0.72592,0.7261,0.72579,0.72588,132300001.0
2005-04-14 03:13:00,0.72599,0.7261,0.72574,0.72578,100400000.0
2005-04-14 03:14:00,0.72603,0.72612,0.72565,0.72582,112199999.0
2005-04-14 03:15:00,0.72602,0.72609,0.72569,0.72585,65300000.0
2005-04-14 03:16:00,0.72605,0.72614,0.72573,0.7259,100900001.0
2005-04-14 03:17:00,0.72585,0.72597,0.72572,0.72575,90800000.0
2005-04-14 03:18:00,0.72593,0.72621,0.72589,0.72606,57100000.0
2005-04-14 03:19:00,0.72606,0.72614,0.72585,0.7259,98299998.0
2005-04-14 03:20:00,0.72593,0.72611,0.72587,0.72597,148500001.0
2005-04-14 03:21:00,0.72605,0.72613,0.72589,0.72604,106200000.0
2005-04-14 03:22:00,0.72588,0.72614,0.7257,0.72576,118799999.0
2005-04-14 03:23:00,0.72612,0.72616,0.72581,0.72595,123000002.0
2005-04-14 03:24:00,0.72599,0.72613,0.72577,0.72591,96999999.0
2005-04-14 03:25:00,0.72587,0.72604,0.72567,0.72604,98099998.0
2005-04-14 03:26:00,0.72618,0.72618,0.72578,0.72578,96299998.0
2005-04-14 03:27:00,0.72591,0.7261,0.72577,0.7261,104599998.0
2005-04-14 03:28:00,0.72616,0.72618,0.7259,0.72593,93499999.0
2005-04-14 03:29:00,0.72623,0.72623,0.72562,0.72586,91500001.0
2005-04-14 03:30:00,0.72582,0.72589,0.72549,0.72549,110800001.0
2005-04-14 03:31:00,0.72558,0.72577,0.72554,0.7257,113100000.0
2005-04-14 03:32:00,0.72596,0.72596,0.72565,0.72565,166099999.0
2005-04-14 03:33:00,0.72569,0.72577,0.72549,0.72557,55300000.0
2005-04-14 03:34:00,0.72557,0.72581,0.72553,0.72558,110300000.0
2005-04-14 03:35:00,0.72576,0.72576,0.72553,0.72566,149900002.0
2005-04-14 03:36:00,0.72574,0.72584,0.72559,0.72573,99499999.0
2005-04-14 03:37:00,0.72571,0.72591,0.72541,0.7257,133800001.0
2005-04-14 03:38:00,0.72566,0.72574,0.72539,0.72563,167600002.0
2005-04-14 03:39:00,0.72567,0.72576,0.72539,0.7256,96600000.0
2005-04-14 03:40:00,0.72543,0.72575,0.72533,0.72575,84999999.0
2005-04-14 03:41:00,0.72552,0.72562,0.72519,0.72527,90400000.0
2005-04-14 03:42:00,0.72534,0.72541,0.72502,0.72508,143200000.0
2005-04-14 03:43:00,0.72517,0.72533,0.72499,0.72527,116200000.0
2005-04-14 03:44:00,0.7253,0.7253,0.72471,0.7248,80299999.0
2005-04-14 03:45:00,0.72477,0.72513,0.72469,0.725,73900000.0
2005-04-14 03:46:00,0.72504,0.72514,0.72483,0.72488,101500000.0
2005-04-14 03:47:00,0.72504,0.72509,0.72462,0.72498,210500001.0
2005-04-14 03:48:00,0.72486,0.72503,0.72462,0.72489,129900000.0
2005-04-14 03:49:00,0.7247,0.72495,0.72465,0.72491,127600001.0
2005-04-14 03:50:00,0.72484,0.725,0.72472,0.7248,183400002.0
2005-04-14 03:51:00,0.72507,0.72507,0.7248,0.7248,67799999.0
2005-04-14 03:52:00,0.7248,0.72485,0.72435,0.72437,105100001.0
2005-04-14 03:53:00,0.72466,0.72474,0.7243,0.7243,123900002.0
2005-04-14 03:54:00,0.72448,0.72471,0.72441,0.72458,94899998.0
2005-04-14 03:55:00,0.72459,0.7246,0.72428,0.72435,105100000.0
2005-04-14 03:56:00,0.72457,0.72479,0.72441,0.72479,97899999.0
2005-04-14 03:57:00,0.72451,0.7247,0.72427,0.72433,47600000.0
2005-04-14 03:58:00,0.72462,0.72479,0.72444,0.72444,151500001.0
2005-04-14 03:59:00,0.72463,0.72486,0.72449,0.7247,100000000.0
2005-04-14 04:00:00,0.72453,0.72475,0.72443,0.72455,97999999.0
2005-04-14 04:01:00,0.72445,0.72445,0.72415,0.72431,40899999.0
2005-04-14 04:02:00,0.72433,0.72461,0.72427,0.72433,104699999.0
2005-04-14 04:03:00,0.72439,0.72445,0.72411,0.72417,120000000.0
2005-04-14 04:04:00,0.72442,0.72459,0.72412,0.72432,160599999.0
2005-04-14 04:05:00,0.7244,0.72451,0.72395,0.72395,134599997.0
2005-04-14 04:06:00,0.72426,0.72436,0.72379,0.72385,169799997.0
2005-04-14 04:07:00,0.72366,0.72403,0.72345,0.72353,130599998.0
2005-04-14 04:08:00,0.72428,0.72428,0.72363,0.72373,155599999.0
2005-04-14 04:09:00,0.72386,0.72396,0.72378,0.7239,55300000.0
2005-04-14 04:10:00,0.72382,0.72403,0.72369,0.72369,99700000.0
2005-04-14 04:11:00,0.72397,0.7242,0.72375,0.72408,87500001.0
2005-04-14 04:12:00,0.72418,0.72427,0.72357,0.72389,148100000.0
2005-04-14 04:13:00,0.72373,0.7244,0.72373,0.72436,77900000.0
2005-04-14 04:14:00,0.72443,0.72457,0.72425,0.72442,148499999.0
2005-04-14 04:15:00,0.7242,0.72463,0.7241,0.72435,76600000.0
2005-04-14 04:16:00,0.72411,0.72461,0.72408,0.72436,163399997.0
2005-04-14 04:17:00,0.72449,0.72479,0.72421,0.72436,138800002.0
2005-04-14 04:18:00,0.72441,0.72459,0.7239,0.72412,165400002.0
2005-04-14 04:19:00,0.72451,0.72452,0.72399,0.72399,132099999.0
2005-04-14 04:20:00,0.72404,0.72428,0.72376,0.72408,111900001.0
2005-04-14 04:21:00,0.72413,0.72426,0.72399,0.72415,170299999.0
2005-04-14 04:22:00,0.72412,0.7243,0.724,0.72402,124600001.0
2005-04-14 04:23:00,0.72419,0.72429,0.72393,0.72428,116099999.0
2005-04-14 04:24:00,0.72401,0.72415,0.72383,0.72388,131799999.0
2005-04-14 04:25:00,0.72403,0.72411,0.72386,0.72398,127800001.0
2005-04-14 04:26:00,0.72407,0.7241,0.72387,0.72406,69499999.0
2005-04-14 04:27:00,0.72388,0.7241,0.72371,0.72397,148500001.0
2005-04-14 04:28:00,0.72396,0.72417,0.72382,0.72415,159799999.0
2005-04-14 04:29:00,0.72402,0.72424,0.72388,0.72421,93999998.0
2005-04-14 04:30:00,0.72413,0.72432,0.72393,0.72429,84500000.0
2005-04-14 04:31:00,0.72423,0.72423,0.72344,0.72362,98000000.0
2005-04-14 04:32:00,0.7235,0.72377,0.72337,0.72354,120400001.0
2005-04-14 04:33:00,0.72361,0.7238,0.72346,0.7235,102699999.0
2005-04-14 04:34:00,0.72369,0.72382,0.72354,0.72379,109700002.0
2005-04-14 04:35:00,0.72383,0.72387,0.72361,0.7238,88799999.0
2005-04-14 04:36:00,0.72373,0.72379,0.72348,0.7235,78300000.0
2005-04-14 04:37:00,0.72354,0.72367,0.72318,0.7233,126300000.0
2005-04-14 04:38:00,0.72324,0.72374,0.72324,0.72353,108700000.0
2005-04-14 04:39:00,0.72348,0.72387,0.72332,0.72373,75700000.0
2005-04-14 04:40:00,0.72374,0.72384,0.72344,0.72344,73600000.0
2005-04-14 04:41:00,0.72358,0.72402,0.72354,0.72402,94800001.0
2005-04-14 04:42:00,0.72395,0.72402,0.72342,0.72351,192199999.0
2005-04-14 04:43:00,0.72354,0.72383,0.72354,0.72383,163900003.0
2005-04-14 04:44:00,0.72373,0.72389,0.72343,0.72343,171200000.0
2005-04-14 04:45:00,0.72338,0.72354,0.72331,0.72354,84500000.0
2005-04-14 04:46:00,0.72343,0.72389,0.72341,0.72345,204499998.0
2005-04-14 04:47:00,0.72362,0.72402,0.72352,0.72402,106600000.0
2005-04-14 04:48:00,0.72357,0.72387,0.72357,0.72367,120600000.0
2005-04-14 04:49:00,0.72397,0.72404,0.7235,0.72384,140099997.0
2005-04-14 04:50:00,0.72388,0.72407,0.72371,0.72393,74300000.0
2005-04-14 04:51:00,0.72396,0.72416,0.72384,0.72391,79900000.0
2005-04-14 04:52:00,0.72397,0.72397,0.72365,0.72379,104200001.0
2005-04-14 04:53:00,0.72379,0.72401,0.72361,0.72368,111799999.0
2005-04-14 04:54:00,0.72369,0.72382,0.72361,0.72381,150100000.0
2005-04-14 04:55:00,0.72384,0.72398,0.72375,0.72396,81000000.0
2005-04-14 04:56:00,0.72407,0.72434,0.72356,0.72383,132000001.0
2005-04-14 04:57:00,0.72377,0.72392,0.72359,0.72392,85100000.0
2005-04-14 04:58:00,0.72393,0.72401,0.72364,0.72364,142499997.0
2005-04-14 04:59:00,0.72392,0.72411,0.72372,0.72387,181400001.0
2005-04-14 05:00:00,0.72408,0.72409,0.72373,0.7238,174599999.0
2005-04-14 05:01:00,0.72394,0.72394,0.72357,0.72375,171699997.0
2005-04-14 05:02:00,0.72409,0.72409,0.72367,0.72367,54600000.0
2005-04-14 05:03:00,0.72372,0.72414,0.72366,0.72401,119800000.0
2005-04-14 05:04:00,0.72383,0.72394,0.72359,0.72366,218400000.0
2005-04-14 05:05:00,0.72348,0.72387,0.72343,0.72376,103600001.0
2005-04-14 05:06:00,0.72368,0.72392,0.72368,0.72383,101499997.0
2005-04-14 05:07:00,0.72378,0.72392,0.72353,0.72392,97299999.0
2005-04-14 05:08:00,0.7238,0.72393,0.72366,0.72374,133499998.0
2005-04-14 05:09:00,0.72382,0.72389,0.72361,0.72386,107300000.0
2005-04-14 05:10:00,0.72371,0.72392,0.72357,0.7237,138499999.0
2005-04-14 05:11:00,0.72363,0.72393,0.72352,0.72369,81100001.0
2005-04-14 05:12:00,0.72363,0.72389,0.72358,0.72379,165499999.0
2005-04-14 05:13:00,0.72361,0.72391,0.72335,0.72357,151100001.0
2005-04-14 05:14:00,0.72367,0.72374,0.72356,0.72374,130400000.0
2005-04-14 05:15:00,0.72364,0.72393,0.7235,0.72377,99200003.0
2005-04-14 05:16:00,0.72376,0.72389,0.72362,0.72389,72300000.0
2005-04-14 05:17:00,0.72387,0.72387,0.72356,0.72381,113100001.0
2005-04-14 05:18:00,0.724,0.724,0.72359,0.72388,167200000.0
2005-04-14 05:19:00,0.72389,0.72402,0.72365,0.72365,97000000.0
2005-04-14 05:20:00,0.72338,0.7238,0.72337,0.72344,67900000.0
2005-04-14 05:21:00,0.72393,0.72393,0.72363,0.72391,76499998.0
2005-04-14 05:22:00,0.72361,0.72396,0.72358,0.72396,67000000.0
2005-04-14 05:23:00,0.72373,0.72408,0.72365,0.72404,116499999.0
2005-04-14 05:24:00,0.72416,0.72416,0.72372,0.72403,146500001.0
2005-04-14 05:25:00,0.72365,0.72388,0.72358,0.72359,143000002.0
2005-04-14 05:26:00,0.72383,0.72387,0.72347,0.72356,151899997.0
2005-04-14 05:27:00,0.72348,0.72372,0.72338,0.72338,88900000.0
2005-04-14 05:28:00,0.72351,0.72371,0.72335,0.7235,88600001.0
2005-04-14 05:29:00,0.72358,0.72367,0.72342,0.72361,92799998.0
2005-04-14 05:30:00,0.72364,0.72384,0.72361,0.72374,93099999.0
2005-04-14 05:31:00,0.7238,0.72384,0.72356,0.72368,80000000.0
2005-04-14 05:32:00,0.72346,0.72384,0.72341,0.72363,89800001.0
2005-04-14 05:33:00,0.72378,0.72381,0.72359,0.72369,91900000.0
2005-04-14 05:34:00,0.72362,0.72374,0.72351,0.72373,133300001.0
2005-04-14 05:35:00,0.72366,0.72378,0.72349,0.72351,92699999.0
2005-04-14 05:36:00,0.72372,0.72388,0.72352,0.72374,108999999.0
2005-04-14 05:37:00,0.72374,0.72391,0.72353,0.72391,128899998.0
2005-04-14 05:38:00,0.7239,0.7239,0.72355,0.72373,132300001.0
2005-04-14 05:39:00,0.7235,0.72377,0.72341,0.72341,97899999.0
2005-04-14 05:40:00,0.72358,0.72379,0.7234,0.72351,93599999.0
2005-04-14 05:41:00,0.72375,0.72384,0.72365,0.72365,57900000.0
2005-04-14 05:42:00,0.7238,0.7238,0.72365,0.72365,134100000.0
2005-04-14 05:43:00,0.7235,0.72387,0.7235,0.72387,44300000.0
2005-04-14 05:44:00,0.72367,0.72385,0.72364,0.7237,156699999.0
2005-04-14 05:45:00,0.72374,0.72375,0.72349,0.72369,122400001.0
2005-04-14 05:46:00,0.72361,0.72372,0.72341,0.72347,136499999.0
2005-04-14 05:47:00,0.72384,0.72398,0.72368,0.72371,108700000.0
2005-04-14 05:48:00,0.72383,0.724,0.72373,0.72387,122000000.0
2005-04-14 05:49:00,0.72376,0.724,0.7236,0.724,129500002.0
2005-04-14 05:50:00,0.72367,0.72391,0.72355,0.72358,101200000.0
2005-04-14 05:51:00,0.72368,0.72381,0.72343,0.72349,81700001.0
2005-04-14 05:52:00,0.72362,0.72374,0.72352,0.7237,65900000.0
2005-04-14 05:53:00,0.72385,0.72385,0.72363,0.72372,46800000.0
2005-04-14 05:54:00,0.72395,0.72395,0.72373,0.72373,95499999.0
2005-04-14 05:55:00,0.72362,0.72384,0.72351,0.72351,89400001.0
2005-04-14 05:56:00,0.72338,0.72388,0.72338,0.72352,148200000.0
2005-04-14 05:57:00,0.72351,0.72381,0.72347,0.72378,116599999.0
2005-04-14 05:58:00,0.72348,0.72371,0.72344,0.72349,126600002.0
2005-04-14 05:59:00,0.72342,0.72374,0.7233,0.72334,88800000.0
2005-04-14 06:00:00,0.72351,0.72366,0.72332,0.72359,154600000.0
2005-04-14 06:01:00,0.7237,0.72375,0.72335,0.72375,89900000.0
2005-04-14 06:02:00,0.72378,0.72378,0.72337,0.72355,146399998.0
2005-04-14 06:03:00,0.72344,0.72372,0.72339,0.72363,56599999.0
2005-04-14 06:04:00,0.72348,0.72378,0.72335,0.72369,109100002.0
2005-04-14 06:05:00,0.7237,0.7238,0.7234,0.7238,148500002.0
2005-04-14 06:06:00,0.72372,0.72376,0.72343,0.72359,104300001.0
2005-04-14 06:07:00,0.72373,0.72388,0.72352,0.72367,184000001.0
2005-04-14 06:08:00,0.72366,0.72395,0.72366,0.72395,119300000.0
2005-04-14 06:09:00,0.72383,0.72392,0.7234,0.72392,173700000.0
2005-04-14 06:10:00,0.7238,0.72394,0.72346,0.72382,101500000.0
2005-04-14 06:11:00,0.72374,0.72396,0.72356,0.72396,93200001.0
2005-04-14 06:12:00,0.7239,0.72398,0.72381,0.72388,137100002.0
2005-04-14 06:13:00,0.72367,0.7239,0.72362,0.7238,161200000.0
2005-04-14 06:14:00,0.72381,0.7239,0.72373,0.7239,111599999.0
2005-04-14 06:15:00,0.72391,0.72396,0.7238,0.72382,179600003.0
2005-04-14 06:16:00,0.72383,0.72408,0.72372,0.72377,127199999.0
2005-04-14 06:17:00,0.72398,0.72405,0.72382,0.72397,104799999.0
2005-04-14 06:18:00,0.72397,0.72397,0.72355,0.72379,173299999.0
2005-04-14 06:19:00,0.72375,0.72398,0.7237,0.72388,93200001.0
2005-04-14 06:20:00,0.72367,0.72405,0.72367,0.72405,70500000.0
2005-04-14 06:21:00,0.72397,0.72409,0.72378,0.72407,150400000.0
2005-04-14 06:22:00,0.72399,0.72399,0.72378,0.72393,133500000.0
2005-04-14 06:23:00,0.72396,0.72411,0.72385,0.72403,101300000.0
2005-04-14 06:24:00,0.72386,0.72399,0.72371,0.72382,103200000.0
2005-04-14 06:25:00,0.72385,0.7239,0.72367,0.72375,105599997.0
2005-04-14 06:26:00,0.72368,0.72383,0.72352,0.72374,105499998.0
2005-04-14 06:27:00,0.72389,0.72395,0.72365,0.72385,190599998.0
2005-04-14 06:28:00,0.72394,0.72403,0.72358,0.72391,101000001.0
2005-04-14 06:29:00,0.72389,0.72389,0.72356,0.72383,75900000.0
2005-04-14 06:30:00,0.72392,0.72394,0.7236,0.72385,61500000.0
2005-04-14 06:31:00,0.72397,0.72398,0.72349,0.72377,173500000.0
2005-04-14 06:32:00,0.72407,0.72407,0.72368,0.72385,143100000.0
2005-04-14 06:33:00,0.72368,0.72398,0.72368,0.72398,118100001.0
2005-04-14 06:34:00,0.72369,0.72382,0.72353,0.72376,118799999.0
2005-04-14 06:35:00,0.72364,0.7239,0.72342,0.72388,184099999.0
2005-04-14 06:36:00,0.72358,0.7238,0.72358,0.72361,105599998.0
2005-04-14 06:37:00,0.72358,0.72382,0.72358,0.72375,142899999.0
2005-04-14 06:38:00,0.72349,0.7237,0.72336,0.7237,83400001.0
2005-04-14 06:39:00,0.72366,0.72393,0.72353,0.72393,88600002.0
2005-04-14 06:40:00,0.72355,0.72385,0.72355,0.72378,93899999.0
2005-04-14 06:41:00,0.72366,0.72393,0.72361,0.72379,142200001.0
2005-04-14 06:42:00,0.72363,0.72387,0.72363,0.72387,88499999.0
2005-04-14 06:43:00,0.72339,0.72388,0.72336,0.72369,74399999.0
2005-04-14 06:44:00,0.72349,0.72379,0.72341,0.72379,130199999.0
2005-04-14 06:45:00,0.72355,0.72382,0.72349,0.72355,119200002.0
2005-04-14 06:46:00,0.72371,0.72381,0.72343,0.72376,122600000.0
2005-04-14 06:47:00,0.72377,0.72394,0.7234,0.72353,79200000.0
2005-04-14 06:48:00,0.72335,0.7237,0.72331,0.72355,129600000.0
2005-04-14 06:49:00,0.72334,0.72363,0.72324,0.7236,127799998.0
2005-04-14 06:50:00,0.72372,0.72372,0.72347,0.72347,78599999.0
2005-04-14 06:51:00,0.7234,0.72366,0.72322,0.72366,97099999.0
2005-04-14 06:52:00,0.72359,0.72362,0.7232,0.72353,190700002.0
2005-04-14 06:53:00,0.72351,0.72359,0.7233,0.72333,132399998.0
2005-04-14 06:54:00,0.72337,0.72349,0.72324,0.7233,125100000.0
2005-04-14 06:55:00,0.72345,0.7235,0.72318,0.72318,105699999.0
2005-04-14 06:56:00,0.72368,0.72368,0.72332,0.7234,120299999.0
2005-04-14 06:57:00,0.72339,0.72362,0.7233,0.72362,103000000.0
2005-04-14 06:58:00,0.72349,0.72373,0.72346,0.72361,133599998.0
2005-04-14 06:59:00,0.72353,0.72366,0.72329,0.72355,85500000.0
2005-04-14 07:00:00,0.72367,0.72368,0.72347,0.72356,119699999.0
2005-04-14 07:01:00,0.72362,0.72372,0.72344,0.72368,86600000.0
2005-04-14 07:02:00,0.72369,0.72385,0.72361,0.7237,130699999.0
2005-04-14 07:03:00,0.72369,0.72391,0.72354,0.72388,115400000.0
2005-04-14 07:04:00,0.72383,0.72383,0.7235,0.7235,91199998.0
2005-04-14 07:05:00,0.72374,0.72387,0.72358,0.72387,72900000.0
2005-04-14 07:06:00,0.72375,0.72394,0.72369,0.72373,110700000.0
2005-04-14 07:07:00,0.72391,0.72391,0.72357,0.72374,82900000.0
2005-04-14 07:08:00,0.72406,0.72406,0.72333,0.72373,156899998.0
2005-04-14 07:09:00,0.7239,0.72395,0.72375,0.7239,111199999.0
2005-04-14 07:10:00,0.7238,0.72387,0.72364,0.72364,127200001.0
2005-04-14 07:11:00,0.72398,0.72399,0.72357,0.72393,126400000.0
2005-04-14 07:12:00,0.72396,0.72405,0.72368,0.724,142199999.0
2005-04-14 07:13:00,0.72395,0.72406,0.72379,0.72384,75800000.0
2005-04-14 07:14:00,0.72373,0.72396,0.7236,0.7239,64600000.0
2005-04-14 07:15:00,0.72369,0.7239,0.72367,0.72379,116600001.0
2005-04-14 07:16:00,0.7239,0.72392,0.72355,0.72375,137700001.0
2005-04-14 07:17:00,0.72385,0.72394,0.7237,0.7239,82199999.0
2005-04-14 07:18:00,0.724,0.724,0.72389,0.72398,150699997.0
2005-04-14 07:19:00,0.72427,0.72427,0.72388,0.72397,94600001.0
2005-04-14 07:20:00,0.72388,0.72409,0.72388,0.72402,67500000.0
2005-04-14 07:21:00,0.72401,0.7244,0.72387,0.72421,82299999.0
2005-04-14 07:22:00,0.72432,0.72435,0.72399,0.72415,112399999.0
2005-04-14 07:23:00,0.72378,0.72431,0.72378,0.72431,122800001.0
2005-04-14 07:24:00,0.72405,0.72424,0.72397,0.72424,90800000.0
2005-04-14 07:25:00,0.72435,0.72436,0.72398,0.72414,143800001.0
2005-04-14 07:26:00,0.72408,0.72455,0.72408,0.72455,58900000.0
2005-04-14 07:27:00,0.72422,0.7243,0.724,0.72426,135300000.0
2005-04-14 07:28:00,0.72421,0.72456,0.7242,0.72451,92800001.0
2005-04-14 07:29:00,0.72438,0.7244,0.72398,0.72435,143199999.0
2005-04-14 07:30:00,0.72408,0.72427,0.72396,0.72421,69700000.0
2005-04-14 07:31:00,0.72398,0.72425,0.72387,0.72419,112299999.0
2005-04-14 07:32:00,0.72418,0.72422,0.7238,0.72388,101100000.0
2005-04-14 07:33:00,0.72401,0.72419,0.72381,0.72398,96100000.0
2005-04-14 07:34:00,0.72401,0.72412,0.72356,0.7237,131399999.0
2005-04-14 07:35:00,0.72364,0.72396,0.72364,0.72396,126099999.0
2005-04-14 07:36:00,0.72389,0.72412,0.72389,0.72412,104400001.0
2005-04-14 07:37:00,0.72386,0.72401,0.72364,0.72384,88599998.0
2005-04-14 07:38:00,0.72405,0.72416,0.72393,0.72393,158600003.0
2005-04-14 07:39:00,0.72399,0.7241,0.72392,0.72406,87800000.0
2005-04-14 07:40:00,0.72391,0.72414,0.72386,0.72411,163099999.0
2005-04-14 07:41:00,0.72414,0.72423,0.72389,0.72405,128500000.0
2005-04-14 07:42:00,0.72414,0.72435,0.72414,0.7243,83300000.0
2005-04-14 07:43:00,0.72393,0.72434,0.72393,0.72418,189699999.0
2005-04-14 07:44:00,0.72434,0.72441,0.72422,0.7244,95400000.0
2005-04-14 07:45:00,0.72444,0.72446,0.724,0.72405,98399999.0
2005-04-14 07:46:00,0.72406,0.72438,0.72391,0.72438,93399999.0
2005-04-14 07:47:00,0.72431,0.72432,0.72416,0.72432,75700000.0
2005-04-14 07:48:00,0.72437,0.72437,0.72388,0.72388,92399999.0
2005-04-14 07:49:00,0.72405,0.7245,0.72381,0.72417,164600000.0
2005-04-14 07:50:00,0.72406,0.72438,0.7239,0.72422,120299999.0
2005-04-14 07:51:00,0.72419,0.72422,0.72371,0.72385,181299999.0
2005-04-14 07:52:00,0.72386,0.72392,0.72373,0.72384,144799999.0
2005-04-14 07:53:00,0.72365,0.72382,0.72347,0.72357,86599999.0
2005-04-14 07:54:00,0.72357,0.72384,0.72342,0.72367,203699998.0
2005-04-14 07:55:00,0.72356,0.72375,0.72349,0.72349,108499999.0
2005-04-14 07:56:00,0.72374,0.72374,0.72337,0.72338,57399999.0
2005-04-14 07:57:00,0.7235,0.72366,0.72326,0.72332,176700000.0
2005-04-14 07:58:00,0.72303,0.72366,0.72303,0.72333,124300000.0
2005-04-14 07:59:00,0.72341,0.72341,0.7232,0.72324,109199999.0
2005-04-14 08:00:00,0.72319,0.72345,0.72306,0.72306,124500000.0
2005-04-14 08:01:00,0.72311,0.72331,0.72298,0.72322,92500000.0
2005-04-14 08:02:00,0.72328,0.72366,0.72317,0.72355,110200000.0
2005-04-14 08:03:00,0.7234,0.72348,0.72327,0.72339,103600001.0
2005-04-14 08:04:00,0.723,0.72349,0.723,0.72349,74900001.0
2005-04-14 08:05:00,0.72347,0.72351,0.72313,0.72328,109999998.0
2005-04-14 08:06:00,0.72306,0.72339,0.72283,0.72307,139200001.0
2005-04-14 08:07:00,0.72285,0.72317,0.72253,0.72317,179300002.0
2005-04-14 08:08:00,0.72316,0.72325,0.72276,0.72325,163000000.0
2005-04-14 08:09:00,0.7231,0.72347,0.72296,0.72347,134200001.0
2005-04-14 08:10:00,0.72311,0.72355,0.72311,0.72352,160100002.0
2005-04-14 08:11:00,0.72354,0.72374,0.7231,0.72331,157200001.0
2005-04-14 08:12:00,0.72347,0.72347,0.72312,0.7232,100600000.0
2005-04-14 08:13:00,0.72335,0.72345,0.72321,0.72342,137499999.0
2005-04-14 08:14:00,0.72333,0.72338,0.72311,0.72325,68900000.0
2005-04-14 08:15:00,0.72342,0.72352,0.72315,0.72315,143399999.0
2005-04-14 08:16:00,0.72323,0.7235,0.72321,0.72336,132100001.0
2005-04-14 08:17:00,0.72339,0.72345,0.72319,0.72324,95999998.0
2005-04-14 08:18:00,0.72344,0.72344,0.72313,0.72321,143099998.0
2005-04-14 08:19:00,0.72347,0.72347,0.72316,0.72332,116099998.0
2005-04-14 08:20:00,0.72335,0.72335,0.72286,0.72312,215100000.0
2005-04-14 08:21:00,0.72304,0.72336,0.72304,0.72325,116499999.0
2005-04-14 08:22:00,0.72307,0.72356,0.723,0.72356,56600000.0
2005-04-14 08:23:00,0.72329,0.72335,0.723,0.723,96900000.0
2005-04-14 08:24:00,0.72341,0.72344,0.72311,0.72318,138700001.0
2005-04-14 08:25:00,0.72318,0.72333,0.72299,0.72321,152900000.0
2005-04-14 08:26:00,0.72321,0.72342,0.7231,0.72338,124700002.0
2005-04-14 08:27:00,0.72344,0.72353,0.72317,0.72335,68700001.0
2005-04-14 08:28:00,0.7233,0.72349,0.72314,0.72328,75900000.0
2005-04-14 08:29:00,0.72328,0.72328,0.72278,0.72282,90300000.0
2005-04-14 08:30:00,0.72291,0.72299,0.72267,0.72274,115699999.0
2005-04-14 08:31:00,0.72295,0.72317,0.72279,0.72279,155100002.0
2005-04-14 08:32:00,0.723,0.72325,0.7229,0.72318,108599997.0
2005-04-14 08:33:00,0.72316,0.72322,0.72287,0.72305,123300001.0
2005-04-14 08:34:00,0.72289,0.72311,0.72281,0.7231,222999996.0
2005-04-14 08:35:00,0.7228,0.7231,0.72264,0.72266,119400000.0
2005-04-14 08:36:00,0.72265,0.72273,0.7222,0.7222,142599999.0
2005-04-14 08:37:00,0.72231,0.7229,0.72223,0.72276,94400000.0
2005-04-14 08:38:00,0.72278,0.72301,0.72266,0.72294,129399999.0
2005-04-14 08:39:00,0.72317,0.72325,0.723,0.72306,101299999.0
2005-04-14 08:40:00,0.7232,0.7232,0.72297,0.72299,137599999.0
2005-04-14 08:41:00,0.72325,0.72333,0.72309,0.72322,115999998.0
2005-04-14 08:42:00,0.72329,0.72336,0.72306,0.72333,153999998.0
2005-04-14 08:43:00,0.72316,0.72351,0.72298,0.72301,151999998.0
2005-04-14 08:44:00,0.72309,0.72321,0.72289,0.72289,112499999.0
2005-04-14 08:45:00,0.72322,0.72339,0.72313,0.72324,192700001.0
2005-04-14 08:46:00,0.72327,0.72332,0.72314,0.72321,93299999.0
2005-04-14 08:47:00,0.72326,0.72339,0.72296,0.72296,78800000.0
2005-04-14 08:48:00,0.72304,0.72368,0.72304,0.72335,102800000.0
2005-04-14 08:49:00,0.72329,0.72329,0.72282,0.72282,48100000.0
2005-04-14 08:50:00,0.72316,0.72322,0.72285,0.72305,199200002.0
2005-04-14 08:51:00,0.72303,0.72306,0.7228,0.72297,130099999.0
2005-04-14 08:52:00,0.72314,0.72314,0.72277,0.72291,165799999.0
2005-04-14 08:53:00,0.72295,0.72298,0.72262,0.72282,202799995.0
2005-04-14 08:54:00,0.72261,0.72288,0.72248,0.72284,107200000.0
2005-04-14 08:55:00,0.72293,0.72313,0.72277,0.72302,131000000.0
2005-04-14 08:56:00,0.72301,0.72307,0.72267,0.72306,94100002.0
2005-04-14 08:57:00,0.72331,0.72337,0.72303,0.72315,91500000.0
2005-04-14 08:58:00,0.72328,0.7234,0.72316,0.7232,127800000.0
2005-04-14 08:59:00,0.72308,0.72332,0.72308,0.72332,62700000.0
2005-04-14 09:00:00,0.72329,0.72341,0.72302,0.72315,83700000.0
2005-04-14 09:01:00,0.72332,0.7235,0.72313,0.72339,102999999.0
2005-04-14 09:02:00,0.72346,0.72381,0.72346,0.7236,89100000.0
2005-04-14 09:03:00,0.72349,0.72366,0.72339,0.7234,114399999.0
2005-04-14 09:04:00,0.72382,0.72382,0.72352,0.72369,121399999.0
2005-04-14 09:05:00,0.7237,0.72371,0.72344,0.72369,97199999.0
2005-04-14 09:06:00,0.72373,0.72405,0.72371,0.72405,99800001.0
2005-04-14 09:07:00,0.72388,0.72429,0.72385,0.7241,88800000.0
2005-04-14 09:08:00,0.72425,0.72431,0.72401,0.72419,63200000.0
2005-04-14 09:09:00,0.72413,0.72431,0.72388,0.72417,113600000.0
2005-04-14 09:10:00,0.72427,0.72448,0.72408,0.72408,156099999.0
2005-04-14 09:11:00,0.72419,0.72434,0.72413,0.72429,97199999.0
2005-04-14 09:12:00,0.72442,0.72444,0.72413,0.72428,109499998.0
2005-04-14 09:13:00,0.72447,0.72448,0.72392,0.72396,85500000.0
2005-04-14 09:14:00,0.7238,0.72419,0.72376,0.72382,75500001.0
2005-04-14 09:15:00,0.72397,0.72411,0.72382,0.72395,103900001.0
2005-04-14 09:16:00,0.7239,0.72426,0.72385,0.72409,121400000.0
2005-04-14 09:17:00,0.72406,0.72419,0.7239,0.72396,131299999.0
2005-04-14 09:18:00,0.72409,0.72434,0.72399,0.72425,90100000.0
2005-04-14 09:19:00,0.7242,0.72435,0.72412,0.7243,66800000.0
2005-04-14 09:20:00,0.72429,0.72445,0.72429,0.72445,101899998.0
2005-04-14 09:21:00,0.7242,0.72447,0.7242,0.7243,111800000.0
2005-04-14 09:22:00,0.72441,0.72465,0.72441,0.72448,64500000.0
2005-04-14 09:23:00,0.72442,0.72463,0.72425,0.72463,168000000.0
2005-04-14 09:24:00,0.72443,0.72452,0.72421,0.72424,113100000.0
2005-04-14 09:25:00,0.72456,0.72467,0.72436,0.72445,62400000.0
2005-04-14 09:26:00,0.72469,0.72477,0.72437,0.72438,54900000.0
2005-04-14 09:27:00,0.72465,0.7249,0.72465,0.72471,100599999.0
2005-04-14 09:28:00,0.72472,0.72496,0.72468,0.72496,98900001.0
2005-04-14 09:29:00,0.72485,0.72493,0.7247,0.7247,178199998.0
2005-04-14 09:30:00,0.72479,0.72494,0.72456,0.72483,170799997.0
2005-04-14 09:31:00,0.72484,0.72493,0.72463,0.72493,143200002.0
2005-04-14 09:32:00,0.72444,0.72476,0.72426,0.72451,147900000.0
2005-04-14 09:33:00,0.72434,0.72471,0.72426,0.72443,107200000.0
2005-04-14 09:34:00,0.72469,0.72469,0.72411,0.72413,103400000.0
2005-04-14 09:35:00,0.72417,0.7243,0.72384,0.72421,103500000.0
2005-04-14 09:36:00,0.72427,0.72432,0.72405,0.72421,118500001.0
2005-04-14 09:37:00,0.7242,0.72424,0.72393,0.72403,65699999.0
2005-04-14 09:38:00,0.72405,0.72429,0.72391,0.72402,165300001.0
2005-04-14 09:39:00,0.72403,0.7243,0.72397,0.72417,103800000.0
2005-04-14 09:40:00,0.72402,0.72426,0.72396,0.72407,155099998.0
2005-04-14 09:41:00,0.72418,0.72437,0.724,0.72416,92800000.0
2005-04-14 09:42:00,0.72414,0.72418,0.72386,0.72393,66300001.0
2005-04-14 09:43:00,0.7241,0.72424,0.72367,0.72408,200200000.0
2005-04-14 09:44:00,0.72391,0.72413,0.72382,0.72406,131399999.0
2005-04-14 09:45:00,0.72417,0.72417,0.7239,0.72396,81400001.0
2005-04-14 09:46:00,0.72397,0.72407,0.72379,0.72387,69300000.0
2005-04-14 09:47:00,0.72384,0.72418,0.72381,0.72381,118100000.0
2005-04-14 09:48:00,0.72402,0.72429,0.72385,0.72429,136299999.0
2005-04-14 09:49:00,0.72421,0.72432,0.7241,0.72432,102799999.0
2005-04-14 09:50:00,0.72421,0.72421,0.72378,0.72412,111399999.0
2005-04-14 09:51:00,0.72409,0.72444,0.724,0.7241,88600001.0
2005-04-14 09:52:00,0.72413,0.72428,0.72403,0.72428,64900001.0
2005-04-14 09:53:00,0.7242,0.72435,0.72399,0.72435,119300000.0
2005-04-14 09:54:00,0.72416,0.72465,0.72407,0.72457,86900000.0
2005-04-14 09:55:00,0.72448,0.72448,0.72418,0.72424,95000001.0
2005-04-14 09:56:00,0.7243,0.72434,0.72414,0.72429,134800001.0
2005-04-14 09:57:00,0.72429,0.72442,0.72416,0.72436,94400000.0
2005-04-14 09:58:00,0.7245,0.7245,0.72409,0.72426,96600000.0
2005-04-14 09:59:00,0.72432,0.72442,0.7242,0.72439,106200001.0
2005-04-14 10:00:00,0.72438,0.72456,0.72426,0.72456,76500000.0
2005-04-14 10:01:00,0.72443,0.72472,0.72431,0.72448,98700002.0
2005-04-14 10:02:00,0.72459,0.7246,0.72432,0.72432,153500002.0
2005-04-14 10:03:00,0.7245,0.72471,0.72444,0.72451,157599999.0
2005-04-14 10:04:00,0.72466,0.72466,0.72418,0.72418,192900002.0
2005-04-14 10:05:00,0.72431,0.72453,0.7241,0.7241,116500000.0
2005-04-14 10:06:00,0.72447,0.7246,0.72414,0.72438,73300000.0
2005-04-14 10:07:00,0.7241,0.7245,0.7241,0.72445,48100000.0
2005-04-14 10:08:00,0.72454,0.72464,0.72434,0.72438,66800000.0
2005-04-14 10:09:00,0.72412,0.72442,0.72412,0.72437,193399997.0
2005-04-14 10:10:00,0.72448,0.72462,0.72429,0.72429,88700001.0
2005-04-14 10:11:00,0.72424,0.72459,0.72418,0.72449,82800000.0
2005-04-14 10:12:00,0.72436,0.72447,0.72415,0.7243,66200000.0
2005-04-14 10:13:00,0.72433,0.72436,0.72412,0.72417,110299997.0
2005-04-14 10:14:00,0.72421,0.72439,0.72411,0.72439,153499999.0
2005-04-14 10:15:00,0.72444,0.72447,0.72417,0.72428,158100003.0
2005-04-14 10:16:00,0.7243,0.72462,0.72426,0.72437,94799999.0
2005-04-14 10:17:00,0.72435,0.72448,0.72418,0.7243,113099999.0
2005-04-14 10:18:00,0.72436,0.72444,0.72414,0.72429,180200000.0
2005-04-14 10:19:00,0.72419,0.72443,0.72419,0.72436,67899999.0
2005-04-14 10:20:00,0.72415,0.72424,0.72364,0.72398,58000000.0
2005-04-14 10:21:00,0.72386,0.72398,0.72369,0.72398,56199999.0
2005-04-14 10:22:00,0.72395,0.72421,0.72387,0.72387,135699999.0
2005-04-14 10:23:00,0.72407,0.7244,0.72396,0.72414,147100001.0
2005-04-14 10:24:00,0.7241,0.72416,0.72398,0.72411,104699998.0
2005-04-14 10:25:00,0.72409,0.72416,0.72392,0.72398,129599997.0
2005-04-14 10:26:00,0.72404,0.72427,0.72403,0.7241,144699999.0
2005-04-14 10:27:00,0.72419,0.7242,0.72399,0.72412,90900001.0
2005-04-14 10:28:00,0.72435,0.72446,0.72407,0.72421,188000002.0
2005-04-14 10:29:00,0.72424,0.72432,0.72413,0.72413,118199998.0
2005-04-14 10:30:00,0.7242,0.72444,0.72416,0.72444,121799998.0
2005-04-14 10:31:00,0.72427,0.72433,0.72406,0.72409,96300002.0
2005-04-14 10:32:00,0.72425,0.72428,0.72402,0.72414,96799998.0
2005-04-14 10:33:00,0.72424,0.72438,0.72402,0.72429,64000000.0
2005-04-14 10:34:00,0.72444,0.7246,0.72423,0.72456,131000003.0
2005-04-14 10:35:00,0.72467,0.72467,0.72398,0.72402,83600000.0
2005-04-14 10:36:00,0.72415,0.72434,0.72397,0.72425,158699999.0
2005-04-14 10:37:00,0.72447,0.72461,0.72409,0.72427,105700000.0
2005-04-14 10:38:00,0.72434,0.72443,0.72434,0.72438,109799999.0
2005-04-14 10:39:00,0.72413,0.72447,0.72409,0.72447,69199999.0
2005-04-14 10:40:00,0.7244,0.72475,0.72429,0.72475,124800000.0
2005-04-14 10:41:00,0.72478,0.72478,0.72437,0.72437,101799998.0
2005-04-14 10:42:00,0.72461,0.72466,0.72445,0.72466,118200002.0
2005-04-14 10:43:00,0.72464,0.72464,0.72437,0.7245,138700000.0
2005-04-14 10:44:00,0.72452,0.72455,0.7242,0.72429,62500000.0
2005-04-14 10:45:00,0.72429,0.7245,0.72415,0.7245,201600000.0
2005-04-14 10:46:00,0.72423,0.72447,0.72421,0.72445,170900000.0
2005-04-14 10:47:00,0.72423,0.72455,0.72417,0.72455,165299999.0
2005-04-14 10:48:00,0.7245,0.72462,0.72425,0.72462,112199999.0
2005-04-14 10:49:00,0.72455,0.72467,0.72434,0.72439,118800000.0
2005-04-14 10:50:00,0.72467,0.72467,0.72429,0.72442,117599998.0
2005-04-14 10:51:00,0.72446,0.72449,0.72414,0.72449,72100002.0
2005-04-14 10:52:00,0.72441,0.72459,0.72432,0.72442,122099999.0
2005-04-14 10:53:00,0.72441,0.7245,0.7243,0.72432,126600000.0
2005-04-14 10:54:00,0.72446,0.72448,0.72437,0.72437,106000000.0
2005-04-14 10:55:00,0.7243,0.72453,0.72413,0.72433,94400000.0
2005-04-14 10:56:00,0.72425,0.72482,0.72423,0.7248,130299999.0
2005-04-14 10:57:00,0.72474,0.72485,0.72454,0.72454,89400003.0
2005-04-14 10:58:00,0.7247,0.72522,0.72459,0.7251,170599999.0
2005-04-14 10:59:00,0.72525,0.72547,0.72492,0.72547,149700001.0
2005-04-14 11:00:00,0.72573,0.72608,0.72492,0.72538,152700001.0
2005-04-14 11:01:00,0.72518,0.72551,0.72505,0.72522,90100000.0
2005-04-14 11:02:00,0.72498,0.72506,0.72456,0.72488,169399998.0
2005-04-14 11:03:00,0.72493,0.72511,0.72482,0.72497,143300000.0
2005-04-14 11:04:00,0.72488,0.7253,0.72488,0.72512,122199999.0
2005-04-14 11:05:00,0.72497,0.72514,0.72486,0.72496,106500001.0
2005-04-14 11:06:00,0.72487,0.72533,0.72474,0.725,165400000.0
2005-04-14 11:07:00,0.72519,0.72534,0.72513,0.72532,110700000.0
2005-04-14 11:08:00,0.72503,0.7254,0.7249,0.72523,151800001.0
2005-04-14 11:09:00,0.7251,0.72533,0.72503,0.72508,164200000.0
2005-04-14 11:10:00,0.72489,0.72498,0.72469,0.72487,95899999.0
2005-04-14 11:11:00,0.72478,0.7249,0.7247,0.72471,128399999.0
2005-04-14 11:12:00,0.72487,0.72487,0.72446,0.72473,97900000.0
2005-04-14 11:13:00,0.72471,0.72488,0.72446,0.72461,171099998.0
2005-04-14 11:14:00,0.72466,0.725,0.72454,0.72471,286500001.0
2005-04-14 11:15:00,0.72472,0.72495,0.72466,0.72484,163699997.0
2005-04-14 11:16:00,0.72476,0.72484,0.72461,0.72472,163399996.0
2005-04-14 11:17:00,0.7248,0.72495,0.72469,0.72495,165800000.0
2005-04-14 11:18:00,0.72475,0.72526,0.72475,0.72526,129599999.0
2005-04-14 11:19:00,0.72517,0.72519,0.72494,0.72505,105500000.0
2005-04-14 11:20:00,0.72528,0.72532,0.72504,0.72521,94700001.0
2005-04-14 11:21:00,0.7252,0.72532,0.72518,0.72525,98100000.0
2005-04-14 11:22:00,0.72527,0.72548,0.72527,0.72541,160499999.0
2005-04-14 11:23:00,0.72538,0.72538,0.72515,0.72515,72200000.0
2005-04-14 11:24:00,0.72535,0.72537,0.72473,0.72513,147299997.0
2005-04-14 11:25:00,0.72497,0.7251,0.72467,0.7248,135700000.0
2005-04-14 11:26:00,0.72485,0.72501,0.72476,0.72476,83099999.0
2005-04-14 11:27:00,0.72487,0.72507,0.72479,0.7249,125000000.0
2005-04-14 11:28:00,0.72487,0.72499,0.72472,0.72474,82900000.0
2005-04-14 11:29:00,0.72477,0.72477,0.72412,0.72412,187300001.0
2005-04-14 11:30:00,0.72393,0.72441,0.72386,0.72386,93199999.0
2005-04-14 11:31:00,0.7242,0.72447,0.72416,0.72435,151300001.0
2005-04-14 11:32:00,0.72425,0.72458,0.72425,0.72458,84099998.0
2005-04-14 11:33:00,0.72438,0.72463,0.72424,0.72452,86399998.0
2005-04-14 11:34:00,0.72478,0.72496,0.72454,0.72473,56300000.0
2005-04-14 11:35:00,0.72481,0.72482,0.72455,0.72471,124700000.0
2005-04-14 11:36:00,0.72514,0.72514,0.7247,0.72483,89699998.0
2005-04-14 11:37:00,0.72476,0.72476,0.72454,0.72455,195299999.0
2005-04-14 11:38:00,0.72442,0.72488,0.7243,0.72485,218599996.0
2005-04-14 11:39:00,0.72478,0.72515,0.72455,0.72493,198100002.0
2005-04-14 11:40:00,0.72479,0.72495,0.72442,0.72472,147199999.0
2005-04-14 11:41:00,0.72431,0.72457,0.72419,0.72449,103900001.0
2005-04-14 11:42:00,0.72458,0.72477,0.72443,0.72455,146900000.0
2005-04-14 11:43:00,0.72425,0.72455,0.72416,0.72418,150900002.0
2005-04-14 11:44:00,0.72424,0.72474,0.72423,0.72474,105899999.0
2005-04-14 11:45:00,0.72444,0.72448,0.72423,0.72425,145899998.0
2005-04-14 11:46:00,0.72467,0.72467,0.72409,0.7241,126700001.0
2005-04-14 11:47:00,0.72427,0.72433,0.72398,0.72403,146000000.0
2005-04-14 11:48:00,0.72399,0.72435,0.72397,0.72407,127000000.0
2005-04-14 11:49:00,0.72388,0.72388,0.7234,0.72381,210800000.0
2005-04-14 11:50:00,0.72373,0.72382,0.72363,0.72369,137700001.0
2005-04-14 11:51:00,0.72383,0.72391,0.72374,0.72385,125699998.0
2005-04-14 11:52:00,0.72369,0.72405,0.72369,0.72398,149000002.0
2005-04-14 11:53:00,0.72416,0.72416,0.72368,0.72383,148600002.0
2005-04-14 11:54:00,0.72395,0.72396,0.72362,0.72374,126000001.0
2005-04-14 11:55:00,0.72378,0.72392,0.72365,0.72383,104300000.0
2005-04-14 11:56:00,0.7238,0.72406,0.72371,0.724,103600001.0
2005-04-14 11:57:00,0.72376,0.72421,0.72373,0.72401,103800001.0
2005-04-14 11:58:00,0.72414,0.72419,0.72387,0.72402,72200000.0
2005-04-14 11:59:00,0.7243,0.72437,0.72407,0.72418,122800001.0
2005-04-14 12:00:00,0.72406,0.72431,0.72388,0.72423,186100000.0
2005-04-14 12:01:00,0.72413,0.72437,0.72408,0.7243,169800000.0
2005-04-14 12:02:00,0.72418,0.7244,0.72406,0.72406,140400002.0
2005-04-14 12:03:00,0.72397,0.72418,0.72391,0.72414,69300000.0
2005-04-14 12:04:00,0.72405,0.72406,0.72368,0.72392,109399999.0
2005-04-14 12:05:00,0.72412,0.72412,0.72383,0.7239,122100001.0
2005-04-14 12:06:00,0.72389,0.7241,0.72352,0.72384,116800000.0
2005-04-14 12:07:00,0.72378,0.72398,0.7236,0.72368,155700001.0
2005-04-14 12:08:00,0.72353,0.72385,0.72339,0.72369,93699999.0
2005-04-14 12:09:00,0.7235,0.72388,0.7235,0.72386,80799999.0
2005-04-14 12:10:00,0.72369,0.72384,0.72368,0.72384,97700000.0
2005-04-14 12:11:00,0.72379,0.72392,0.72367,0.72385,133199999.0
2005-04-14 12:12:00,0.72399,0.72399,0.7237,0.72388,89200000.0
2005-04-14 12:13:00,0.7239,0.72393,0.72378,0.7239,62600001.0
2005-04-14 12:14:00,0.7238,0.72406,0.72378,0.724,136399999.0
2005-04-14 12:15:00,0.72392,0.72403,0.72383,0.72396,97600000.0
2005-04-14 12:16:00,0.72388,0.724,0.72377,0.7239,60300000.0
2005-04-14 12:17:00,0.72394,0.72398,0.72378,0.72394,95600000.0
2005-04-14 12:18:00,0.72375,0.72403,0.72375,0.72395,93899999.0
2005-04-14 12:19:00,0.72393,0.72401,0.7238,0.72393,117800000.0
2005-04-14 12:20:00,0.72402,0.72404,0.7238,0.72401,131900000.0
2005-04-14 12:21:00,0.72381,0.72409,0.72367,0.72395,172799999.0
2005-04-14 12:22:00,0.72385,0.72403,0.72379,0.72395,144000001.0
2005-04-14 12:23:00,0.72383,0.72401,0.72373,0.72389,98100001.0
2005-04-14 12:24:00,0.72371,0.72385,0.72368,0.72385,122200000.0
2005-04-14 12:25:00,0.72384,0.72395,0.72373,0.72395,96100000.0
2005-04-14 12:26:00,0.72396,0.72403,0.7237,0.72371,115300000.0
2005-04-14 12:27:00,0.7239,0.72399,0.72382,0.72392,88899999.0
2005-04-14 12:28:00,0.72394,0.724,0.72385,0.72395,75000001.0
2005-04-14 12:29:00,0.72386,0.72413,0.72383,0.7241,87700001.0
2005-04-14 12:30:00,0.72374,0.7238,0.72347,0.72347,196699999.0
2005-04-14 12:31:00,0.72366,0.72368,0.72335,0.72345,106899999.0
2005-04-14 12:32:00,0.72396,0.72403,0.72358,0.7238,209299999.0
2005-04-14 12:33:00,0.72356,0.72369,0.72327,0.72356,72100001.0
2005-04-14 12:34:00,0.72351,0.72371,0.72327,0.72357,185999999.0
2005-04-14 12:35:00,0.72366,0.72377,0.72348,0.72374,117299999.0
2005-04-14 12:36:00,0.7236,0.72385,0.72344,0.72369,101900000.0
2005-04-14 12:37:00,0.72379,0.72409,0.72366,0.72366,155300002.0
2005-04-14 12:38:00,0.72389,0.7239,0.72348,0.7237,83400000.0
2005-04-14 12:39:00,0.72374,0.72394,0.72358,0.72366,176299997.0
2005-04-14 12:40:00,0.72369,0.72406,0.72369,0.72406,163000001.0
2005-04-14 12:41:00,0.72393,0.72402,0.7237,0.72388,67699999.0
2005-04-14 12:42:00,0.72389,0.72391,0.72362,0.72382,68200000.0
2005-04-14 12:43:00,0.72382,0.7239,0.72372,0.72387,100900001.0
2005-04-14 12:44:00,0.72367,0.72391,0.72356,0.72386,63699999.0
2005-04-14 12:45:00,0.72363,0.72401,0.72354,0.72377,99399998.0
2005-04-14 12:46:00,0.72382,0.72385,0.72368,0.72374,125199999.0
2005-04-14 12:47:00,0.72389,0.72403,0.72369,0.72387,77700000.0
2005-04-14 12:48:00,0.72386,0.72398,0.72368,0.7238,129699998.0
2005-04-14 12:49:00,0.72383,0.72414,0.72379,0.72394,106700000.0
2005-04-14 12:50:00,0.72394,0.72416,0.72393,0.72396,129700000.0
2005-04-14 12:51:00,0.72398,0.72417,0.72382,0.72398,94600000.0
2005-04-14 12:52:00,0.72367,0.72398,0.72367,0.72387,154000002.0
2005-04-14 12:53:00,0.72415,0.72421,0.72383,0.72415,99499998.0
2005-04-14 12:54:00,0.72406,0.72414,0.72385,0.72404,130800001.0
2005-04-14 12:55:00,0.72367,0.72426,0.72367,0.72408,166900001.0
2005-04-14 12:56:00,0.72422,0.72423,0.72387,0.72387,77800000.0
2005-04-14 12:57:00,0.72401,0.72401,0.72358,0.72363,124899997.0
2005-04-14 12:58:00,0.72389,0.7239,0.72334,0.72348,79499999.0
2005-04-14 12:59:00,0.72378,0.7239,0.72335,0.72335,207699998.0
2005-04-14 13:00:00,0.7235,0.72356,0.72334,0.72343,142599996.0
2005-04-14 13:01:00,0.72339,0.7236,0.72332,0.72355,82899999.0
2005-04-14 13:02:00,0.72367,0.7237,0.72349,0.7237,177199999.0
2005-04-14 13:03:00,0.72369,0.72369,0.7234,0.72355,112000000.0
2005-04-14 13:04:00,0.7236,0.72381,0.72353,0.72354,102000000.0
2005-04-14 13:05:00,0.72375,0.72388,0.72368,0.72372,87800001.0
2005-04-14 13:06:00,0.72384,0.72386,0.72362,0.72377,86700000.0
2005-04-14 13:07:00,0.72372,0.72392,0.72348,0.72364,97999999.0
2005-04-14 13:08:00,0.72355,0.7238,0.72355,0.72358,108999999.0
2005-04-14 13:09:00,0.72376,0.72403,0.72357,0.72369,140300001.0
2005-04-14 13:10:00,0.72378,0.72389,0.72366,0.72388,133600000.0
2005-04-14 13:11:00,0.72381,0.72396,0.72358,0.72364,166899998.0
2005-04-14 13:12:00,0.72368,0.72381,0.72353,0.72359,88500000.0
2005-04-14 13:13:00,0.72365,0.72365,0.72332,0.72353,112000002.0
2005-04-14 13:14:00,0.72332,0.72357,0.72331,0.72346,136100001.0
2005-04-14 13:15:00,0.7233,0.72343,0.72309,0.72331,75099999.0
2005-04-14 13:16:00,0.72319,0.72329,0.72293,0.72293,122699999.0
2005-04-14 13:17:00,0.72296,0.72311,0.7228,0.72308,62899999.0
2005-04-14 13:18:00,0.72295,0.72297,0.72259,0.72259,106599999.0
2005-04-14 13:19:00,0.72268,0.72315,0.72258,0.72284,107900000.0
2005-04-14 13:20:00,0.72297,0.7231,0.72259,0.72266,80399999.0
2005-04-14 13:21:00,0.72269,0.72296,0.72259,0.72278,108700001.0
2005-04-14 13:22:00,0.7226,0.72293,0.72258,0.72293,90900000.0
2005-04-14 13:23:00,0.72281,0.72293,0.72259,0.72283,172200000.0
2005-04-14 13:24:00,0.72277,0.7232,0.7225,0.72304,230800003.0
2005-04-14 13:25:00,0.72307,0.72332,0.72299,0.72316,104099999.0
2005-04-14 13:26:00,0.72316,0.72329,0.72297,0.72328,116500001.0
2005-04-14 13:27:00,0.72326,0.72344,0.72306,0.72334,88999999.0
2005-04-14 13:28:00,0.72341,0.72358,0.72328,0.72356,107499999.0
2005-04-14 13:29:00,0.72367,0.7238,0.7235,0.72352,150399999.0
2005-04-14 13:30:00,0.72357,0.72367,0.72325,0.72352,133000000.0
2005-04-14 13:31:00,0.7232,0.72365,0.7232,0.72364,190399996.0
2005-04-14 13:32:00,0.72356,0.72378,0.72342,0.72361,124200000.0
2005-04-14 13:33:00,0.72373,0.7238,0.72337,0.72345,104499999.0
2005-04-14 13:34:00,0.72345,0.72365,0.72343,0.72344,57000000.0
2005-04-14 13:35:00,0.72337,0.72354,0.72316,0.72338,225200001.0
2005-04-14 13:36:00,0.72332,0.72348,0.7232,0.72323,114099999.0
2005-04-14 13:37:00,0.72357,0.72364,0.72328,0.72337,143399998.0
2005-04-14 13:38:00,0.72339,0.72357,0.72327,0.7235,78600000.0
2005-04-14 13:39:00,0.7236,0.72381,0.72355,0.72368,139300001.0
2005-04-14 13:40:00,0.72366,0.72397,0.72357,0.72386,108200002.0
2005-04-14 13:41:00,0.72372,0.72396,0.72335,0.72375,166500001.0
2005-04-14 13:42:00,0.72383,0.72396,0.72371,0.72396,155499998.0
2005-04-14 13:43:00,0.72393,0.72393,0.72369,0.72381,72400000.0
2005-04-14 13:44:00,0.72368,0.72385,0.72358,0.72376,124700000.0
2005-04-14 13:45:00,0.72389,0.72389,0.72352,0.72375,108200001.0
2005-04-14 13:46:00,0.72368,0.72373,0.72348,0.72365,85600001.0
2005-04-14 13:47:00,0.72356,0.7238,0.72353,0.72353,127299999.0
2005-04-14 13:48:00,0.72363,0.72381,0.72345,0.72373,107899999.0
2005-04-14 13:49:00,0.72367,0.72373,0.72344,0.72348,105100001.0
2005-04-14 13:50:00,0.72333,0.72364,0.72327,0.72361,118799998.0
2005-04-14 13:51:00,0.72328,0.72362,0.72321,0.72351,147799998.0
2005-04-14 13:52:00,0.7236,0.7236,0.72329,0.72349,135899997.0
2005-04-14 13:53:00,0.7236,0.72362,0.72326,0.72349,197900002.0
2005-04-14 13:54:00,0.72342,0.72348,0.72303,0.72348,105100002.0
2005-04-14 13:55:00,0.72335,0.72337,0.72316,0.72329,58500000.0
2005-04-14 13:56:00,0.7232,0.72374,0.72317,0.72364,160599999.0
2005-04-14 13:57:00,0.72363,0.72372,0.72345,0.72365,93500000.0
2005-04-14 13:58:00,0.72367,0.72381,0.72353,0.72357,71700000.0
2005-04-14 13:59:00,0.72362,0.72367,0.72336,0.72336,93599999.0
2005-04-14 14:00:00,0.72334,0.7235,0.72307,0.72334,73100001.0
2005-04-14 14:01:00,0.72348,0.72354,0.7233,0.72354,126300000.0
2005-04-14 14:02:00,0.72341,0.72348,0.72325,0.72325,86600001.0
2005-04-14 14:03:00,0.72342,0.72376,0.72334,0.72362,157200000.0
2005-04-14 14:04:00,0.72357,0.72367,0.72325,0.72354,143199999.0
2005-04-14 14:05:00,0.72343,0.72364,0.72332,0.7234,123800000.0
2005-04-14 14:06:00,0.72354,0.72365,0.72339,0.72358,112900001.0
2005-04-14 14:07:00,0.72338,0.72364,0.72326,0.72356,99799999.0
2005-04-14 14:08:00,0.72357,0.7236,0.72318,0.72336,159100001.0
2005-04-14 14:09:00,0.72339,0.72346,0.72309,0.72319,160099999.0
2005-04-14 14:10:00,0.72322,0.7233,0.72306,0.72311,94200001.0
2005-04-14 14:11:00,0.72337,0.72337,0.72298,0.72299,102299999.0
2005-04-14 14:12:00,0.72311,0.72327,0.72276,0.72303,121000001.0
2005-04-14 14:13:00,0.7231,0.72319,0.7228,0.723,65100000.0
2005-04-14 14:14:00,0.72315,0.72327,0.72294,0.72299,113199998.0
2005-04-14 14:15:00,0.72287,0.72289,0.72246,0.72248,66100000.0
2005-04-14 14:16:00,0.72244,0.72268,0.72229,0.72229,123600001.0
2005-04-14 14:17:00,0.72212,0.72249,0.72212,0.72237,101900002.0
2005-04-14 14:18:00,0.72219,0.72238,0.72197,0.72232,196899997.0
2005-04-14 14:19:00,0.72242,0.72255,0.72208,0.72217,96600000.0
2005-04-14 14:20:00,0.72176,0.72224,0.72176,0.72221,91700000.0
2005-04-14 14:21:00,0.722,0.72229,0.72195,0.72204,139799998.0
2005-04-14 14:22:00,0.72199,0.72256,0.72199,0.72224,100500000.0
2005-04-14 14:23:00,0.72199,0.72243,0.72199,0.72243,152999999.0
2005-04-14 14:24:00,0.72225,0.72236,0.72209,0.72213,82499999.0
2005-04-14 14:25:00,0.7222,0.72235,0.72213,0.72222,145299996.0
2005-04-14 14:26:00,0.72224,0.72239,0.7221,0.7221,83299999.0
2005-04-14 14:27:00,0.72237,0.72259,0.72224,0.72252,119099999.0
2005-04-14 14:28:00,0.72236,0.72278,0.72236,0.7225,187099997.0
2005-04-14 14:29:00,0.72272,0.72272,0.72246,0.72262,142900003.0
2005-04-14 14:30:00,0.7228,0.72283,0.72238,0.72261,141200001.0
2005-04-14 14:31:00,0.72252,0.72281,0.72245,0.72273,88599999.0
2005-04-14 14:32:00,0.72261,0.72293,0.72256,0.72267,90700000.0
2005-04-14 14:33:00,0.72278,0.72284,0.72259,0.72276,57399999.0
2005-04-14 14:34:00,0.72263,0.72334,0.72263,0.72324,112399999.0
2005-04-14 14:35:00,0.72305,0.72312,0.72278,0.72298,110299999.0
2005-04-14 14:36:00,0.72295,0.72324,0.72285,0.72291,117100001.0
2005-04-14 14:37:00,0.72277,0.72285,0.72267,0.72278,106899997.0
2005-04-14 14:38:00,0.72259,0.72287,0.7224,0.72287,53299999.0
2005-04-14 14:39:00,0.72251,0.72291,0.72251,0.72277,118700001.0
2005-04-14 14:40:00,0.72264,0.72283,0.72245,0.72268,109799999.0
2005-04-14 14:41:00,0.72264,0.7227,0.72257,0.72259,99099999.0
2005-04-14 14:42:00,0.72258,0.72269,0.72245,0.72265,125599999.0
2005-04-14 14:43:00,0.7226,0.72296,0.7225,0.72277,93600000.0
2005-04-14 14:44:00,0.72266,0.72288,0.72244,0.72259,146200000.0
2005-04-14 14:45:00,0.72243,0.72256,0.72216,0.72218,97899999.0
2005-04-14 14:46:00,0.72234,0.72245,0.72212,0.72228,121400000.0
2005-04-14 14:47:00,0.72237,0.72254,0.72182,0.72226,170700000.0
2005-04-14 14:48:00,0.72265,0.72291,0.72238,0.72262,100900001.0
2005-04-14 14:49:00,0.7227,0.7227,0.72227,0.72233,110499999.0
2005-04-14 14:50:00,0.72239,0.72273,0.72239,0.72268,104900001.0
2005-04-14 14:51:00,0.72292,0.72294,0.72241,0.72246,114099999.0
2005-04-14 14:52:00,0.72236,0.72253,0.72225,0.72242,134600000.0
2005-04-14 14:53:00,0.72241,0.72249,0.72208,0.72238,162999999.0
2005-04-14 14:54:00,0.72249,0.72264,0.7224,0.72264,88500000.0
2005-04-14 14:55:00,0.72254,0.72263,0.72243,0.72255,90400000.0
2005-04-14 14:56:00,0.72267,0.72275,0.72233,0.72238,142600000.0
2005-04-14 14:57:00,0.72245,0.72263,0.72232,0.72232,125900000.0
2005-04-14 14:58:00,0.72222,0.72231,0.72219,0.72226,135000002.0
2005-04-14 14:59:00,0.72238,0.72257,0.72226,0.72253,62500001.0
2005-04-14 15:00:00,0.72245,0.72308,0.72243,0.72308,103999999.0
2005-04-14 15:01:00,0.72297,0.72325,0.72254,0.72287,250200001.0
2005-04-14 15:02:00,0.72289,0.72294,0.72248,0.72252,56400000.0
2005-04-14 15:03:00,0.72257,0.72282,0.7224,0.72257,128600000.0
2005-04-14 15:04:00,0.72251,0.72265,0.72246,0.72252,115600000.0
2005-04-14 15:05:00,0.72258,0.72278,0.72251,0.72255,147999998.0
2005-04-14 15:06:00,0.72259,0.72282,0.72225,0.72258,168500000.0
2005-04-14 15:07:00,0.72243,0.72284,0.72235,0.72261,151500001.0
2005-04-14 15:08:00,0.72257,0.72287,0.7224,0.72263,173199999.0
2005-04-14 15:09:00,0.72271,0.72273,0.72244,0.72244,89599998.0
2005-04-14 15:10:00,0.72269,0.72284,0.72239,0.72274,132800000.0
2005-04-14 15:11:00,0.72259,0.72287,0.72257,0.72267,102800000.0
2005-04-14 15:12:00,0.7225,0.72284,0.72241,0.72262,121399999.0
2005-04-14 15:13:00,0.72265,0.72275,0.72243,0.72243,158000000.0
2005-04-14 15:14:00,0.72281,0.72299,0.7227,0.72298,168199995.0
2005-04-14 15:15:00,0.72285,0.72291,0.72271,0.72281,117500001.0
2005-04-14 15:16:00,0.72284,0.72287,0.72248,0.72258,124400000.0
2005-04-14 15:17:00,0.72256,0.72292,0.72247,0.72275,65300000.0
2005-04-14 15:18:00,0.7223,0.72258,0.7222,0.7222,109300000.0
2005-04-14 15:19:00,0.72235,0.7225,0.72214,0.72218,179599999.0
2005-04-14 15:20:00,0.72231,0.72241,0.72219,0.72231,114800000.0
2005-04-14 15:21:00,0.72241,0.72258,0.72237,0.72243,166999999.0
2005-04-14 15:22:00,0.7223,0.72267,0.72222,0.72258,65200000.0
2005-04-14 15:23:00,0.72236,0.72248,0.72225,0.72232,172600001.0
2005-04-14 15:24:00,0.72234,0.72252,0.72198,0.72231,156900000.0
2005-04-14 15:25:00,0.72227,0.72249,0.72205,0.72213,106100000.0
2005-04-14 15:26:00,0.72222,0.72239,0.72196,0.72219,102900001.0
2005-04-14 15:27:00,0.72228,0.7224,0.722,0.72208,127900000.0
2005-04-14 15:28:00,0.72218,0.72236,0.72201,0.72217,186999999.0
2005-04-14 15:29:00,0.72221,0.72267,0.7222,0.72253,166699998.0
2005-04-14 15:30:00,0.72244,0.7225,0.72211,0.72228,159099998.0
2005-04-14 15:31:00,0.72221,0.72234,0.72204,0.72208,142100000.0
2005-04-14 15:32:00,0.72219,0.72232,0.72197,0.7221,123199999.0
2005-04-14 15:33:00,0.72186,0.72207,0.72179,0.72199,95000000.0
2005-04-14 15:34:00,0.72207,0.7221,0.7219,0.72209,78699999.0
2005-04-14 15:35:00,0.7222,0.72228,0.72183,0.72206,102899999.0
2005-04-14 15:36:00,0.72217,0.72222,0.72201,0.72211,154999999.0
2005-04-14 15:37:00,0.722,0.72217,0.72189,0.72196,155100001.0
2005-04-14 15:38:00,0.72216,0.72239,0.722,0.72211,150800000.0
2005-04-14 15:39:00,0.72193,0.72229,0.72182,0.722,206600001.0
2005-04-14 15:40:00,0.7221,0.72226,0.72183,0.72183,78800000.0
2005-04-14 15:41:00,0.72225,0.72228,0.72194,0.72213,102100002.0
2005-04-14 15:42:00,0.72224,0.72233,0.72196,0.72196,91400000.0
2005-04-14 15:43:00,0.72195,0.72206,0.72174,0.72185,53500000.0
2005-04-14 15:44:00,0.7218,0.72196,0.7217,0.72181,43500000.0
2005-04-14 15:45:00,0.72154,0.72162,0.72135,0.72157,91199999.0
2005-04-14 15:46:00,0.7212,0.72157,0.72117,0.72124,95300000.0
2005-04-14 15:47:00,0.72134,0.72137,0.72099,0.72108,56100001.0
2005-04-14 15:48:00,0.72122,0.72136,0.72102,0.72136,124899999.0
2005-04-14 15:49:00,0.72108,0.72147,0.72103,0.72103,89599999.0
2005-04-14 15:50:00,0.72123,0.72128,0.72084,0.72096,122599998.0
2005-04-14 15:51:00,0.72099,0.72136,0.72093,0.72135,120699999.0
2005-04-14 15:52:00,0.72118,0.72151,0.72118,0.72132,116399999.0
2005-04-14 15:53:00,0.72132,0.72143,0.72111,0.72125,116800001.0
2005-04-14 15:54:00,0.72121,0.7214,0.72105,0.72127,83600000.0
2005-04-14 15:55:00,0.7211,0.7216,0.7211,0.72125,107599999.0
2005-04-14 15:56:00,0.72144,0.7215,0.72113,0.72121,71700001.0
2005-04-14 15:57:00,0.7213,0.72138,0.72109,0.72109,120000000.0
2005-04-14 15:58:00,0.72097,0.72103,0.72087,0.72095,116799999.0
2005-04-14 15:59:00,0.72129,0.72133,0.72096,0.72112,106200002.0
2005-04-14 16:00:00,0.72109,0.72124,0.72099,0.72099,81299999.0
2005-04-14 16:01:00,0.72087,0.72108,0.72064,0.7209,65200000.0
2005-04-14 16:02:00,0.72045,0.72075,0.72029,0.72075,123699998.0
2005-04-14 16:03:00,0.72075,0.72099,0.72059,0.72076,109799999.0
2005-04-14 16:04:00,0.72082,0.72094,0.72033,0.72068,143799999.0
2005-04-14 16:05:00,0.72054,0.72073,0.72045,0.72047,129099999.0
2005-04-14 16:06:00,0.72059,0.72078,0.7203,0.72049,127300000.0
2005-04-14 16:07:00,0.72066,0.72098,0.72062,0.72077,76500000.0
2005-04-14 16:08:00,0.7213,0.7214,0.7208,0.7214,51000001.0
2005-04-14 16:09:00,0.72054,0.72063,0.72053,0.72053,51000001.0
2005-04-14 16:10:00,0.72052,0.72086,0.72044,0.72086,96300000.0
2005-04-14 16:11:00,0.72064,0.72065,0.72046,0.72046,79100000.0
2005-04-14 16:12:00,0.72063,0.72063,0.72031,0.7205,58000000.0
2005-04-14 16:13:00,0.72059,0.72068,0.72032,0.72052,107400000.0
2005-04-14 16:14:00,0.72034,0.72072,0.72033,0.72057,87999999.0
2005-04-14 16:15:00,0.72042,0.72059,0.7203,0.7205,129200000.0
2005-04-14 16:16:00,0.72052,0.72073,0.72021,0.72069,67000001.0
2005-04-14 16:17:00,0.72035,0.7206,0.72029,0.7206,170299998.0
2005-04-14 16:18:00,0.72058,0.72075,0.72043,0.72051,99799998.0
2005-04-14 16:19:00,0.72038,0.72042,0.72019,0.72019,136400000.0
2005-04-14 16:20:00,0.72005,0.72048,0.72001,0.72024,122500000.0
2005-04-14 16:21:00,0.72012,0.7204,0.72002,0.72023,39500000.0
2005-04-14 16:22:00,0.71998,0.72024,0.71992,0.72012,83500000.0
2005-04-14 16:23:00,0.71996,0.72017,0.7199,0.71994,79800000.0
2005-04-14 16:24:00,0.72014,0.72014,0.71979,0.71979,73800000.0
2005-04-14 16:25:00,0.71984,0.71991,0.71968,0.71973,99500000.0
2005-04-14 16:26:00,0.71951,0.71985,0.71951,0.7198,134100003.0
2005-04-14 16:27:00,0.71992,0.72003,0.71968,0.72,105699999.0
2005-04-14 16:28:00,0.71992,0.72038,0.71992,0.72012,85799999.0
2005-04-14 16:29:00,0.7201,0.72056,0.72002,0.72049,88800001.0
2005-04-14 16:30:00,0.72047,0.72054,0.72026,0.72041,107700000.0
2005-04-14 16:31:00,0.72045,0.72083,0.72045,0.72077,110700002.0
2005-04-14 16:32:00,0.7207,0.72126,0.72063,0.72093,85799998.0
2005-04-14 16:33:00,0.7209,0.72098,0.72074,0.72088,125300000.0
2005-04-14 16:34:00,0.72074,0.72113,0.72071,0.72077,78600000.0
2005-04-14 16:35:00,0.72096,0.72104,0.72064,0.72069,88600000.0
2005-04-14 16:36:00,0.72054,0.72117,0.72054,0.72117,123199999.0
2005-04-14 16:37:00,0.72079,0.72107,0.72056,0.72089,143299999.0
2005-04-14 16:38:00,0.72075,0.72129,0.72069,0.72121,103400000.0
2005-04-14 16:39:00,0.72116,0.72133,0.7209,0.72123,108700000.0
2005-04-14 16:40:00,0.72111,0.72142,0.72101,0.72107,72500001.0
2005-04-14 16:41:00,0.72095,0.72124,0.72094,0.72109,119199999.0
2005-04-14 16:42:00,0.72091,0.72123,0.72088,0.72113,136300000.0
2005-04-14 16:43:00,0.72116,0.72122,0.72077,0.72082,172999997.0
2005-04-14 16:44:00,0.72098,0.72114,0.72084,0.72088,94200001.0
2005-04-14 16:45:00,0.72083,0.72094,0.72064,0.72077,116599998.0
2005-04-14 16:46:00,0.72083,0.72097,0.72064,0.72084,131000000.0
2005-04-14 16:47:00,0.72081,0.72088,0.72054,0.72083,61100000.0
2005-04-14 16:48:00,0.72083,0.72087,0.72064,0.72087,115900000.0
2005-04-14 16:49:00,0.72084,0.721,0.72065,0.72098,177499999.0
2005-04-14 16:50:00,0.72098,0.72098,0.72073,0.72073,123500002.0
2005-04-14 16:51:00,0.72083,0.72083,0.72059,0.72059,131599999.0
2005-04-14 16:52:00,0.72095,0.72128,0.72095,0.72128,98500002.0
2005-04-14 16:53:00,0.72127,0.72134,0.72069,0.72091,128499998.0
2005-04-14 16:54:00,0.72083,0.72122,0.72083,0.72101,97400000.0
2005-04-14 16:55:00,0.72099,0.72158,0.72092,0.72139,62900000.0
2005-04-14 16:56:00,0.72152,0.72156,0.72121,0.72139,76700000.0
2005-04-14 16:57:00,0.72145,0.72155,0.72122,0.72142,91999999.0
2005-04-14 16:58:00,0.72129,0.72162,0.72128,0.72146,147699998.0
2005-04-14 16:59:00,0.72139,0.72146,0.72112,0.72146,80099999.0
2005-04-14 17:00:00,0.72136,0.72159,0.72122,0.72123,97300000.0
2005-04-14 17:01:00,0.7214,0.72156,0.72119,0.72145,113699998.0
2005-04-14 17:02:00,0.72133,0.72164,0.7212,0.7216,65800000.0
2005-04-14 17:03:00,0.72164,0.72164,0.72117,0.72123,81499999.0
2005-04-14 17:04:00,0.72139,0.72148,0.7212,0.72122,153900003.0
2005-04-14 17:05:00,0.72132,0.72133,0.72102,0.72102,97499999.0
2005-04-14 17:06:00,0.72117,0.72137,0.72101,0.72125,75700000.0
2005-04-14 17:07:00,0.72114,0.72124,0.72086,0.72112,69200000.0
2005-04-14 17:08:00,0.72119,0.72127,0.72108,0.7211,109500000.0
2005-04-14 17:09:00,0.72114,0.72125,0.72102,0.72114,86799999.0
2005-04-14 17:10:00,0.72101,0.72137,0.72095,0.72126,75099999.0
2005-04-14 17:11:00,0.72093,0.72153,0.72093,0.72137,111700001.0
2005-04-14 17:12:00,0.72109,0.72128,0.72097,0.7212,91500001.0
2005-04-14 17:13:00,0.72116,0.72128,0.72085,0.72085,99800000.0
2005-04-14 17:14:00,0.72119,0.72119,0.72078,0.72102,103200000.0
2005-04-14 17:15:00,0.72105,0.72114,0.72088,0.72088,136100001.0
2005-04-14 17:16:00,0.72114,0.7212,0.72086,0.72093,180400003.0
2005-04-14 17:17:00,0.72105,0.72126,0.72084,0.72084,93799999.0
2005-04-14 17:18:00,0.72086,0.72093,0.72071,0.72085,171200003.0
2005-04-14 17:19:00,0.7208,0.72096,0.72063,0.72077,108900000.0
2005-04-14 17:20:00,0.72085,0.72085,0.72068,0.72069,61600000.0
2005-04-14 17:21:00,0.72072,0.72082,0.72038,0.72066,100400000.0
2005-04-14 17:22:00,0.72071,0.72091,0.72057,0.72085,141299999.0
2005-04-14 17:23:00,0.72079,0.72097,0.72068,0.72087,115799999.0
2005-04-14 17:24:00,0.72086,0.72086,0.72053,0.72061,122800001.0
2005-04-14 17:25:00,0.72069,0.72078,0.7205,0.72067,109200000.0
2005-04-14 17:26:00,0.72077,0.72098,0.72061,0.72098,98799999.0
2005-04-14 17:27:00,0.72104,0.72114,0.72072,0.72092,74900000.0
2005-04-14 17:28:00,0.72099,0.72128,0.72092,0.7212,126200000.0
2005-04-14 17:29:00,0.72125,0.72157,0.7211,0.72157,52000000.0
2005-04-14 17:30:00,0.72125,0.72141,0.72112,0.72125,139299998.0
2005-04-14 17:31:00,0.72125,0.72145,0.7212,0.7212,86399998.0
2005-04-14 17:32:00,0.72103,0.72159,0.72097,0.72147,160899999.0
2005-04-14 17:33:00,0.7215,0.7216,0.7214,0.7216,113600000.0
2005-04-14 17:34:00,0.72176,0.72176,0.7213,0.7213,121799999.0
2005-04-14 17:35:00,0.72165,0.72186,0.72142,0.72153,64300000.0
2005-04-14 17:36:00,0.72135,0.72154,0.72128,0.7215,129899999.0
2005-04-14 17:37:00,0.72139,0.72154,0.72118,0.7213,92899999.0
2005-04-14 17:38:00,0.72125,0.72141,0.72114,0.72123,83800000.0
2005-04-14 17:39:00,0.72122,0.72137,0.72111,0.72117,88600000.0
2005-04-14 17:40:00,0.72145,0.72145,0.72094,0.72108,129700001.0
2005-04-14 17:41:00,0.72139,0.72144,0.72115,0.7212,121099998.0
2005-04-14 17:42:00,0.72116,0.72129,0.72112,0.72123,61300000.0
2005-04-14 17:43:00,0.72117,0.7214,0.72108,0.72133,110800002.0
2005-04-14 17:44:00,0.72127,0.72138,0.72077,0.72087,137300000.0
2005-04-14 17:45:00,0.72088,0.72097,0.72047,0.72091,75699999.0
2005-04-14 17:46:00,0.72095,0.72106,0.72077,0.72105,98300001.0
2005-04-14 17:47:00,0.72122,0.72122,0.72048,0.7205,94900002.0
2005-04-14 17:48:00,0.72054,0.72061,0.72041,0.72053,53200000.0
2005-04-14 17:49:00,0.72033,0.72033,0.71998,0.72015,65400000.0
2005-04-14 17:50:00,0.72021,0.72041,0.72007,0.72039,75600000.0
2005-04-14 17:51:00,0.72023,0.72057,0.72015,0.72031,129200002.0
2005-04-14 17:52:00,0.72027,0.72045,0.7202,0.72031,132600001.0
2005-04-14 17:53:00,0.72016,0.72046,0.72005,0.72036,90699999.0
2005-04-14 17:54:00,0.72014,0.72018,0.72001,0.72009,86699999.0
2005-04-14 17:55:00,0.72005,0.72046,0.71995,0.72046,129099999.0
2005-04-14 17:56:00,0.72021,0.7206,0.72021,0.72042,104299999.0
2005-04-14 17:57:00,0.72075,0.72075,0.72041,0.72041,100799999.0
2005-04-14 17:58:00,0.72039,0.72059,0.72033,0.72052,92900000.0
2005-04-14 17:59:00,0.7204,0.72094,0.72035,0.72094,124200000.0
2005-04-14 18:00:00,0.72065,0.72106,0.72063,0.72106,116800001.0
2005-04-14 18:01:00,0.72101,0.7211,0.72069,0.72094,93799999.0
2005-04-14 18:02:00,0.72088,0.72091,0.72053,0.72075,101100000.0
2005-04-14 18:03:00,0.7208,0.72119,0.72065,0.72098,281900001.0
2005-04-14 18:04:00,0.721,0.7211,0.72071,0.72088,257600000.0
2005-04-14 18:05:00,0.72125,0.72125,0.72066,0.72066,274399998.0
2005-04-14 18:06:00,0.72077,0.72092,0.72069,0.72092,152199997.0
2005-04-14 18:07:00,0.72081,0.72117,0.72062,0.72095,273499996.0
2005-04-14 18:08:00,0.72093,0.72108,0.72074,0.72084,128499998.0
2005-04-14 18:09:00,0.72088,0.72092,0.72057,0.72085,190599997.0
2005-04-14 18:10:00,0.72077,0.72077,0.72048,0.72057,124300000.0
2005-04-14 18:11:00,0.72049,0.72083,0.72049,0.72069,91299998.0
2005-04-14 18:12:00,0.72058,0.72083,0.72047,0.72083,71700000.0
2005-04-14 18:13:00,0.72085,0.72122,0.72085,0.72108,107900000.0
2005-04-14 18:14:00,0.72118,0.7213,0.72093,0.72114,105100002.0
2005-04-14 18:15:00,0.7212,0.7216,0.72113,0.72132,112400002.0
2005-04-14 18:16:00,0.72119,0.72139,0.72088,0.72139,316299999.0
2005-04-14 18:17:00,0.7212,0.72133,0.72101,0.7212,138400000.0
2005-04-14 18:18:00,0.72095,0.72131,0.72095,0.72121,265100000.0
2005-04-14 18:19:00,0.72115,0.7212,0.72098,0.72105,318899996.0
2005-04-14 18:20:00,0.72125,0.72141,0.721,0.72108,116400001.0
2005-04-14 18:21:00,0.72111,0.72137,0.72102,0.72137,187700000.0
2005-04-14 18:22:00,0.72131,0.72143,0.72116,0.72119,112300000.0
2005-04-14 18:23:00,0.72123,0.72146,0.72112,0.72132,342699999.0
2005-04-14 18:24:00,0.72152,0.72157,0.72133,0.72152,257000001.0
2005-04-14 18:25:00,0.72143,0.72143,0.72114,0.72128,150700000.0
2005-04-14 18:26:00,0.72122,0.72165,0.72122,0.72162,109200000.0
2005-04-14 18:27:00,0.722,0.7222,0.7218,0.7222,137299999.0
2005-04-14 18:28:00,0.72144,0.72155,0.72142,0.7215,137299999.0
2005-04-14 18:29:00,0.7214,0.72151,0.72108,0.72128,288899999.0
2005-04-14 18:30:00,0.72133,0.72133,0.72097,0.7211,77100001.0
2005-04-14 18:31:00,0.72122,0.72127,0.72084,0.72123,227800001.0
2005-04-14 18:32:00,0.72153,0.72162,0.72122,0.72122,105900002.0
2005-04-14 18:33:00,0.72165,0.72165,0.72108,0.72114,211600000.0
2005-04-14 18:34:00,0.72155,0.72168,0.72131,0.72144,166300002.0
2005-04-14 18:35:00,0.72103,0.72143,0.721,0.72135,153400002.0
2005-04-14 18:36:00,0.72134,0.72137,0.72105,0.72122,162100001.0
2005-04-14 18:37:00,0.72107,0.72127,0.72105,0.72126,62800000.0
2005-04-14 18:38:00,0.72106,0.72131,0.7209,0.72125,122999999.0
2005-04-14 18:39:00,0.7213,0.72149,0.72115,0.7212,323299996.0
2005-04-14 18:40:00,0.72105,0.72105,0.72057,0.72072,84099999.0
2005-04-14 18:41:00,0.72074,0.72106,0.72045,0.72073,234200001.0
2005-04-14 18:42:00,0.72077,0.72078,0.72019,0.7204,138100001.0
2005-04-14 18:43:00,0.72031,0.72063,0.71943,0.71943,701499998.0
2005-04-14 18:44:00,0.71999,0.72068,0.71952,0.72064,360099998.0
2005-04-14 18:45:00,0.7201,0.72072,0.72002,0.72022,437100001.0
2005-04-14 18:46:00,0.72034,0.72044,0.72015,0.72028,123599998.0
2005-04-14 18:47:00,0.72021,0.72072,0.72009,0.72056,186200000.0
2005-04-14 18:48:00,0.72035,0.72067,0.71999,0.7203,139399997.0
2005-04-14 18:49:00,0.72042,0.72069,0.72021,0.72069,146500000.0
2005-04-14 18:50:00,0.72072,0.72084,0.72038,0.72084,98699999.0
2005-04-14 18:51:00,0.72056,0.72087,0.72049,0.72084,86300000.0
2005-04-14 18:52:00,0.7209,0.72093,0.72076,0.72091,83699999.0
2005-04-14 18:53:00,0.72088,0.72088,0.72065,0.72083,84000000.0
2005-04-14 18:54:00,0.72087,0.72092,0.72065,0.72076,97600000.0
2005-04-14 18:55:00,0.72079,0.72088,0.72041,0.72043,176499999.0
2005-04-14 18:56:00,0.72052,0.72067,0.72046,0.72055,99499998.0
2005-04-14 18:57:00,0.7207,0.72081,0.72031,0.72037,131100002.0
2005-04-14 18:58:00,0.72057,0.7207,0.72034,0.72034,143900002.0
2005-04-14 18:59:00,0.72027,0.72075,0.72027,0.72058,239199998.0
2005-04-14 19:00:00,0.72053,0.72073,0.7204,0.7204,167799999.0
2005-04-14 19:01:00,0.72031,0.72063,0.72024,0.72031,101300000.0
2005-04-14 19:02:00,0.72024,0.72033,0.72006,0.72032,77100000.0
2005-04-14 19:03:00,0.72032,0.72072,0.72021,0.72055,211499997.0
2005-04-14 19:04:00,0.72028,0.72064,0.72028,0.72042,130099999.0
2005-04-14 19:05:00,0.72066,0.72078,0.72035,0.72046,70800000.0
2005-04-14 19:06:00,0.72052,0.72065,0.72024,0.72037,193500001.0
2005-04-14 19:07:00,0.72039,0.72053,0.71986,0.72012,161800000.0
2005-04-14 19:08:00,0.71972,0.72,0.71937,0.71978,123300000.0
2005-04-14 19:09:00,0.71978,0.72025,0.71976,0.71988,153500001.0
2005-04-14 19:10:00,0.7198,0.72013,0.7198,0.72002,62300000.0
2005-04-14 19:11:00,0.71985,0.72045,0.71985,0.72034,133999999.0
2005-04-14 19:12:00,0.72028,0.72047,0.72012,0.72035,70599999.0
2005-04-14 19:13:00,0.71998,0.72006,0.71974,0.71989,116600002.0
2005-04-14 19:14:00,0.71995,0.72006,0.71967,0.71967,103799999.0
2005-04-14 19:15:00,0.71979,0.71994,0.71959,0.71959,101599999.0
2005-04-14 19:16:00,0.71987,0.71997,0.71954,0.71975,182799999.0
2005-04-14 19:17:00,0.71956,0.71987,0.71951,0.71969,121000001.0
2005-04-14 19:18:00,0.71979,0.7199,0.71964,0.71975,78399998.0
2005-04-14 19:19:00,0.71953,0.71995,0.71951,0.71995,90099999.0
2005-04-14 19:20:00,0.71999,0.71999,0.71962,0.71969,134400000.0
2005-04-14 19:21:00,0.71966,0.7201,0.71966,0.71986,169400002.0
2005-04-14 19:22:00,0.7199,0.72004,0.71975,0.71977,145799997.0
2005-04-14 19:23:00,0.71968,0.72012,0.71968,0.72008,120600002.0
2005-04-14 19:24:00,0.72012,0.72019,0.71995,0.72004,131900003.0
2005-04-14 19:25:00,0.72008,0.72031,0.72001,0.72031,135800001.0
2005-04-14 19:26:00,0.72024,0.72024,0.71996,0.72003,70900000.0
2005-04-14 19:27:00,0.7202,0.72023,0.71984,0.71997,139699999.0
2005-04-14 19:28:00,0.72025,0.72025,0.71961,0.71972,180200001.0
2005-04-14 19:29:00,0.7198,0.71984,0.71978,0.71983,57400000.0
2005-04-14 19:30:00,0.71978,0.7202,0.71971,0.71995,133000001.0
2005-04-14 19:31:00,0.71991,0.71991,0.71947,0.71983,60399999.0
2005-04-14 19:32:00,0.72005,0.72022,0.71978,0.72012,149700001.0
2005-04-14 19:33:00,0.72,0.72013,0.71973,0.72005,81600000.0
2005-04-14 19:34:00,0.72027,0.72027,0.71984,0.72005,179100000.0
2005-04-14 19:35:00,0.7199,0.72022,0.71966,0.72022,178499999.0
2005-04-14 19:36:00,0.72015,0.72015,0.71973,0.71995,192300001.0
2005-04-14 19:37:00,0.72005,0.72015,0.71983,0.7199,92299998.0
2005-04-14 19:38:00,0.71988,0.72014,0.71964,0.71984,146499999.0
2005-04-14 19:39:00,0.72015,0.72023,0.71981,0.71985,242599999.0
2005-04-14 19:40:00,0.72,0.7202,0.71993,0.7202,123000001.0
2005-04-14 19:41:00,0.71998,0.7202,0.71982,0.7202,149700001.0
2005-04-14 19:42:00,0.72017,0.7205,0.71988,0.71988,130599998.0
2005-04-14 19:43:00,0.71998,0.72012,0.71983,0.71986,94400000.0
2005-04-14 19:44:00,0.72019,0.72019,0.71999,0.72004,135400000.0
2005-04-14 19:45:00,0.72012,0.72029,0.71977,0.71977,52800000.0
2005-04-14 19:46:00,0.71999,0.72029,0.71991,0.7201,82500000.0
2005-04-14 19:47:00,0.72013,0.7202,0.71984,0.71984,40000000.0
2005-04-14 19:48:00,0.7202,0.72049,0.72015,0.72028,136700000.0
2005-04-14 19:49:00,0.72052,0.72052,0.72,0.72,115499999.0
2005-04-14 19:50:00,0.72044,0.72044,0.71997,0.72029,100199999.0
2005-04-14 19:51:00,0.72036,0.72051,0.71993,0.7201,158899998.0
2005-04-14 19:52:00,0.72017,0.72028,0.72002,0.72018,143100002.0
2005-04-14 19:53:00,0.72016,0.7202,0.72002,0.72007,109799999.0
2005-04-14 19:54:00,0.72007,0.72018,0.71985,0.72018,138999999.0
2005-04-14 19:55:00,0.7204,0.72053,0.72004,0.7202,246099999.0
2005-04-14 19:56:00,0.72011,0.72022,0.71994,0.7201,325800000.0
2005-04-14 19:57:00,0.72005,0.72027,0.71995,0.72017,148899997.0
2005-04-14 19:58:00,0.72016,0.72035,0.72003,0.72009,192499996.0
2005-04-14 19:59:00,0.72025,0.72071,0.72025,0.72057,106399999.0
2005-04-14 20:00:00,0.72032,0.72066,0.72027,0.72038,288700001.0
2005-04-14 20:01:00,0.72002,0.72027,0.71998,0.72025,99300001.0
2005-04-14 20:02:00,0.72044,0.72062,0.7203,0.7203,55300000.0
2005-04-14 20:03:00,0.7201,0.72028,0.71995,0.72025,52600000.0
2005-04-14 20:04:00,0.72003,0.72018,0.71989,0.72013,141499999.0
2005-04-14 20:05:00,0.72003,0.72018,0.71992,0.72018,147299998.0
2005-04-14 20:06:00,0.72016,0.72022,0.71975,0.71981,286700000.0
2005-04-14 20:07:00,0.71968,0.72003,0.71967,0.71971,72799999.0
2005-04-14 20:08:00,0.71985,0.71992,0.71971,0.71976,158099997.0
2005-04-14 20:09:00,0.71968,0.71982,0.71943,0.71957,132299998.0
2005-04-14 20:10:00,0.71942,0.71992,0.71926,0.71992,146000000.0
2005-04-14 20:11:00,0.71974,0.71974,0.71939,0.71941,59000001.0
2005-04-14 20:12:00,0.71947,0.71957,0.7193,0.71955,50300000.0
2005-04-14 20:13:00,0.7196,0.7196,0.71896,0.71924,90699999.0
2005-04-14 20:14:00,0.71941,0.71954,0.71924,0.71939,137099999.0
2005-04-14 20:15:00,0.71954,0.71984,0.71946,0.71968,111600000.0
2005-04-14 20:16:00,0.71995,0.71995,0.71955,0.7197,416600001.0
2005-04-14 20:17:00,0.71974,0.71999,0.71968,0.71993,256699997.0
2005-04-14 20:18:00,0.72004,0.72021,0.71985,0.72002,55200000.0
2005-04-14 20:19:00,0.72,0.72048,0.72,0.72029,106000000.0
2005-04-14 20:20:00,0.7204,0.72047,0.72018,0.72034,113000001.0
2005-04-14 20:21:00,0.72017,0.72017,0.71988,0.71995,129600000.0
2005-04-14 20:22:00,0.72003,0.72012,0.7199,0.72005,122399999.0
2005-04-14 20:23:00,0.72029,0.72032,0.72,0.72009,84599999.0
2005-04-14 20:24:00,0.72024,0.7203,0.71991,0.72021,98300000.0
2005-04-14 20:25:00,0.72046,0.72046,0.71983,0.72012,115500000.0
2005-04-14 20:26:00,0.72009,0.72028,0.71998,0.72028,125799998.0
2005-04-14 20:27:00,0.72035,0.72046,0.72013,0.72023,117299999.0
2005-04-14 20:28:00,0.72003,0.72032,0.72003,0.72025,132999999.0
2005-04-14 20:29:00,0.7203,0.72059,0.72013,0.72048,265200001.0
2005-04-14 20:30:00,0.72033,0.7206,0.72004,0.72025,342700000.0
2005-04-14 20:31:00,0.72035,0.72041,0.71999,0.72001,193699998.0
2005-04-14 20:32:00,0.72007,0.72023,0.72005,0.72014,99900000.0
2005-04-14 20:33:00,0.71983,0.72014,0.71981,0.72004,165400000.0
2005-04-14 20:34:00,0.72031,0.72039,0.72007,0.72027,129499999.0
2005-04-14 20:35:00,0.72028,0.72039,0.72011,0.7202,74200000.0
2005-04-14 20:36:00,0.7201,0.72026,0.71993,0.71997,197099999.0
2005-04-14 20:37:00,0.7202,0.72051,0.7202,0.72022,202200000.0
2005-04-14 20:38:00,0.72038,0.72043,0.71998,0.72025,167100001.0
2005-04-14 20:39:00,0.72014,0.72024,0.72002,0.72024,116400000.0
2005-04-14 20:40:00,0.72026,0.72047,0.72009,0.72042,209700004.0
2005-04-14 20:41:00,0.72003,0.72038,0.71999,0.72024,229200003.0
2005-04-14 20:42:00,0.7203,0.7204,0.71992,0.71998,97600000.0
2005-04-14 20:43:00,0.71978,0.72047,0.71978,0.72023,104900002.0
2005-04-14 20:44:00,0.72003,0.72024,0.72003,0.72013,94000000.0
2005-04-14 20:45:00,0.72017,0.72028,0.71995,0.71995,104200000.0
2005-04-14 20:46:00,0.72001,0.72032,0.71988,0.72015,87999999.0
2005-04-14 20:47:00,0.71984,0.72009,0.71984,0.71994,85000000.0
2005-04-14 20:48:00,0.72006,0.72016,0.71991,0.72,151199998.0
2005-04-14 20:49:00,0.72009,0.72023,0.7199,0.72004,82100000.0
2005-04-14 20:50:00,0.72008,0.72014,0.71992,0.71998,165100000.0
2005-04-14 20:51:00,0.72023,0.72023,0.71998,0.71998,127299998.0
2005-04-14 20:52:00,0.71993,0.72022,0.71985,0.71991,95600000.0
2005-04-14 20:53:00,0.72001,0.72024,0.71994,0.72007,249799997.0
2005-04-14 20:54:00,0.72001,0.72021,0.72001,0.72008,138199999.0
2005-04-14 20:55:00,0.71995,0.72034,0.7199,0.72034,74300000.0
2005-04-14 20:56:00,0.71996,0.72035,0.71993,0.72035,96500001.0
2005-04-14 20:57:00,0.72025,0.72068,0.72017,0.72048,122999999.0
2005-04-14 20:58:00,0.72058,0.72072,0.7203,0.72058,284599999.0
2005-04-14 20:59:00,0.72079,0.72165,0.72079,0.7214,185300000.0
2005-04-14 21:00:00,0.72154,0.72169,0.72102,0.72124,189199999.0
2005-04-14 21:01:00,0.72123,0.72142,0.72109,0.72109,80000000.0
2005-04-14 21:02:00,0.7212,0.72152,0.72107,0.72133,69899999.0
2005-04-14 21:03:00,0.72119,0.7215,0.72107,0.7215,102099999.0
2005-04-14 21:04:00,0.72146,0.72184,0.72146,0.7216,56900000.0
2005-04-14 21:05:00,0.72161,0.72167,0.72137,0.72137,128600000.0
2005-04-14 21:06:00,0.72145,0.72156,0.72122,0.7213,154000003.0
2005-04-14 21:07:00,0.72123,0.72132,0.72103,0.7211,112000000.0
2005-04-14 21:08:00,0.72113,0.72129,0.72098,0.721,171199996.0
2005-04-14 21:09:00,0.72102,0.72121,0.72078,0.7212,165000001.0
2005-04-14 21:10:00,0.72105,0.72119,0.721,0.72119,79200000.0
2005-04-14 21:11:00,0.72143,0.72147,0.72094,0.72119,148199998.0
2005-04-14 21:12:00,0.7213,0.72142,0.72112,0.7213,99299998.0
2005-04-14 21:13:00,0.72133,0.72161,0.72114,0.72159,100599999.0
2005-04-14 21:14:00,0.72166,0.72166,0.721,0.72117,91600000.0
2005-04-14 21:15:00,0.72135,0.72153,0.72112,0.72153,139799999.0
2005-04-14 21:16:00,0.72139,0.72151,0.72109,0.72151,152300000.0
2005-04-14 21:17:00,0.72136,0.72155,0.72135,0.72155,240899998.0
2005-04-14 21:18:00,0.72134,0.72144,0.72111,0.72144,200800004.0
2005-04-14 21:19:00,0.72156,0.72156,0.72127,0.72138,112200000.0
2005-04-14 21:20:00,0.72131,0.72154,0.72101,0.72138,329199998.0
2005-04-14 21:21:00,0.72134,0.72155,0.72128,0.72155,89899998.0
2005-04-14 21:22:00,0.72134,0.72154,0.7211,0.7215,75199998.0
2005-04-14 21:23:00,0.72151,0.72165,0.72135,0.72158,140000000.0
2005-04-14 21:24:00,0.72142,0.72174,0.72139,0.72164,101400001.0
2005-04-14 21:25:00,0.72142,0.72159,0.7214,0.72145,145100001.0
2005-04-14 21:26:00,0.72149,0.72151,0.7213,0.72138,134900000.0
2005-04-14 21:27:00,0.72144,0.72178,0.72137,0.72137,139199999.0
2005-04-14 21:28:00,0.72142,0.72186,0.72142,0.72186,95100000.0
2005-04-14 21:29:00,0.7215,0.72181,0.7215,0.72169,157300002.0
2005-04-14 21:30:00,0.72177,0.72179,0.72138,0.72179,144200002.0
2005-04-14 21:31:00,0.72164,0.72176,0.72149,0.72174,102899999.0
2005-04-14 21:32:00,0.7215,0.72175,0.7212,0.72175,82700001.0
2005-04-14 21:33:00,0.72182,0.72188,0.72144,0.72167,135499999.0
2005-04-14 21:34:00,0.72163,0.72183,0.72163,0.7218,106300001.0
2005-04-14 21:35:00,0.72175,0.72175,0.72145,0.72157,207099999.0
2005-04-14 21:36:00,0.7215,0.72163,0.72139,0.7214,210200001.0
2005-04-14 21:37:00,0.7214,0.72187,0.72134,0.72187,108200000.0
2005-04-14 21:38:00,0.72181,0.72181,0.72154,0.72175,111499999.0
2005-04-14 21:39:00,0.72164,0.72175,0.72131,0.72175,77400000.0
2005-04-14 21:40:00,0.72194,0.7222,0.72155,0.72191,210299999.0
2005-04-14 21:41:00,0.72156,0.72258,0.72156,0.72239,113499999.0
2005-04-14 21:42:00,0.72247,0.72247,0.72151,0.72151,53200001.0
2005-04-14 21:43:00,0.72157,0.72161,0.72136,0.72137,132000003.0
2005-04-14 21:44:00,0.72147,0.72147,0.72085,0.72085,47900000.0
2005-04-14 21:45:00,0.72116,0.72126,0.72113,0.72125,88600001.0
2005-04-14 21:46:00,0.72127,0.72135,0.72119,0.72122,64700000.0
2005-04-14 21:47:00,0.72115,0.72126,0.7211,0.7212,62800000.0
2005-04-14 21:48:00,0.72138,0.72142,0.72118,0.72125,169500001.0
2005-04-14 21:49:00,0.72119,0.72138,0.72113,0.7213,117799999.0
2005-04-14 21:50:00,0.72103,0.72136,0.72097,0.72136,73699999.0
2005-04-14 21:51:00,0.72147,0.72157,0.72121,0.72136,126999998.0
2005-04-14 21:52:00,0.72138,0.72161,0.7212,0.72125,71800000.0
2005-04-14 21:53:00,0.72122,0.72138,0.72116,0.7212,62300000.0
2005-04-14 21:54:00,0.72113,0.72144,0.7209,0.72125,105299999.0
2005-04-14 21:55:00,0.72094,0.72123,0.72085,0.72123,89899999.0
2005-04-14 21:56:00,0.72135,0.72135,0.72085,0.72131,109400000.0
2005-04-14 21:57:00,0.72127,0.72133,0.72097,0.72106,169900000.0
2005-04-14 21:58:00,0.72099,0.72132,0.72099,0.72123,103099999.0
2005-04-14 21:59:00,0.72115,0.72136,0.7211,0.7213,116000002.0
2005-04-14 22:00:00,0.72135,0.7214,0.72122,0.7214,81599998.0
2005-04-14 22:01:00,0.72137,0.7215,0.72133,0.72138,93099999.0
2005-04-14 22:02:00,0.72114,0.72152,0.72108,0.72127,99300001.0
2005-04-14 22:03:00,0.72119,0.72141,0.72112,0.72125,152900001.0
2005-04-14 22:04:00,0.72119,0.72137,0.72119,0.72124,76500000.0
2005-04-14 22:05:00,0.72126,0.72151,0.72126,0.72136,154399997.0
2005-04-14 22:06:00,0.72132,0.72167,0.72117,0.72119,127199998.0
2005-04-14 22:07:00,0.721,0.72118,0.72093,0.72115,89300000.0
2005-04-14 22:08:00,0.72106,0.72122,0.72089,0.72122,117999999.0
2005-04-14 22:09:00,0.72104,0.72121,0.72088,0.72115,180200001.0
2005-04-14 22:10:00,0.72114,0.72126,0.72105,0.72105,67300000.0
2005-04-14 22:11:00,0.72103,0.72136,0.72103,0.72127,84200000.0
2005-04-14 22:12:00,0.72098,0.72121,0.72098,0.72115,100599998.0
2005-04-14 22:13:00,0.72111,0.72123,0.72085,0.7212,137500003.0
2005-04-14 22:14:00,0.72133,0.72141,0.72112,0.72135,117200000.0
2005-04-14 22:15:00,0.72109,0.72142,0.72109,0.7213,103300001.0
2005-04-14 22:16:00,0.72136,0.72156,0.72118,0.7215,174799997.0
2005-04-14 22:17:00,0.72168,0.72168,0.72126,0.72152,134699998.0
2005-04-14 22:18:00,0.72118,0.72126,0.72106,0.72106,83400000.0
2005-04-14 22:19:00,0.72135,0.72154,0.721,0.7213,126799998.0
2005-04-14 22:20:00,0.72146,0.72148,0.72114,0.72132,139700004.0
2005-04-14 22:21:00,0.72136,0.72158,0.72124,0.72157,137299998.0
2005-04-14 22:22:00,0.72149,0.72149,0.72099,0.72134,125299999.0
2005-04-14 22:23:00,0.72125,0.72157,0.72125,0.72151,95500000.0
2005-04-14 22:24:00,0.72127,0.72147,0.72117,0.72138,170200000.0
2005-04-14 22:25:00,0.7213,0.72137,0.72083,0.72083,106900000.0
2005-04-14 22:26:00,0.72098,0.72131,0.72098,0.72129,85300000.0
2005-04-14 22:27:00,0.72102,0.72121,0.72075,0.7211,104299998.0
2005-04-14 22:28:00,0.72078,0.72114,0.72073,0.72114,76100000.0
2005-04-14 22:29:00,0.72094,0.72132,0.72087,0.72118,94600002.0
2005-04-14 22:30:00,0.72115,0.72129,0.72078,0.72112,166499997.0
2005-04-14 22:31:00,0.72111,0.72118,0.72085,0.72085,155499999.0
2005-04-14 22:32:00,0.72107,0.72119,0.72087,0.72113,167099999.0
2005-04-14 22:33:00,0.72097,0.72126,0.72097,0.72126,129500001.0
2005-04-14 22:34:00,0.7213,0.72162,0.72117,0.72149,116700000.0
2005-04-14 22:35:00,0.72128,0.72132,0.72115,0.72118,150599999.0
2005-04-14 22:36:00,0.72116,0.72132,0.72113,0.7212,127600000.0
2005-04-14 22:37:00,0.72123,0.72137,0.72115,0.72128,128800001.0
2005-04-14 22:38:00,0.72083,0.72116,0.72049,0.72105,121100001.0
2005-04-14 22:39:00,0.72113,0.72137,0.72101,0.72117,89900000.0
2005-04-14 22:40:00,0.72109,0.72134,0.72109,0.72122,93200002.0
2005-04-14 22:41:00,0.72146,0.72146,0.72123,0.72129,153500003.0
2005-04-14 22:42:00,0.72108,0.72135,0.72108,0.72135,110099998.0
2005-04-14 22:43:00,0.72125,0.72133,0.72088,0.72126,120099999.0
2005-04-14 22:44:00,0.72133,0.72133,0.72101,0.72117,128700000.0
2005-04-14 22:45:00,0.72107,0.72126,0.72085,0.72112,200899999.0
2005-04-14 22:46:00,0.72124,0.7214,0.72073,0.72127,203299999.0
2005-04-14 22:47:00,0.72134,0.72143,0.72118,0.72123,105300001.0
2005-04-14 22:48:00,0.72114,0.72141,0.72104,0.72121,124499999.0
2005-04-14 22:49:00,0.72106,0.72113,0.72082,0.72095,97400000.0
2005-04-14 22:50:00,0.72125,0.72125,0.72098,0.72115,252299995.0
2005-04-14 22:51:00,0.72129,0.72145,0.72088,0.72112,154700000.0
2005-04-14 22:52:00,0.72118,0.72118,0.72088,0.72097,91699999.0
2005-04-14 22:53:00,0.72109,0.72113,0.72076,0.72105,84499998.0
2005-04-14 22:54:00,0.72109,0.72134,0.72103,0.72105,80899998.0
2005-04-14 22:55:00,0.72094,0.72137,0.72094,0.72115,119400002.0
2005-04-14 22:56:00,0.72139,0.72139,0.72112,0.72123,124699999.0
2005-04-14 22:57:00,0.72145,0.72149,0.72106,0.72112,114099999.0
2005-04-14 22:58:00,0.72096,0.72134,0.72076,0.72123,85200000.0
2005-04-14 22:59:00,0.72098,0.72146,0.72095,0.72095,177499998.0
2005-04-14 23:00:00,0.72107,0.72112,0.72087,0.72112,155999999.0
2005-04-14 23:01:00,0.72118,0.72122,0.72097,0.72122,118799999.0
2005-04-14 23:02:00,0.72108,0.72146,0.72106,0.72131,77800000.0
2005-04-14 23:03:00,0.72099,0.72145,0.72099,0.7214,59300000.0
2005-04-14 23:04:00,0.72111,0.72143,0.72104,0.72143,148399999.0
2005-04-14 23:05:00,0.72127,0.72141,0.72097,0.72136,77600000.0
2005-04-14 23:06:00,0.72136,0.72136,0.72114,0.72129,68000000.0
2005-04-14 23:07:00,0.72116,0.72124,0.72081,0.72124,62099998.0
2005-04-14 23:08:00,0.72127,0.72131,0.72101,0.72109,117999999.0
2005-04-14 23:09:00,0.72131,0.72145,0.7212,0.7212,161599998.0
2005-04-14 23:10:00,0.72122,0.72129,0.72111,0.72111,130600002.0
2005-04-14 23:11:00,0.72125,0.7213,0.72103,0.7211,101199999.0
2005-04-14 23:12:00,0.72098,0.72112,0.72094,0.72109,98400000.0
2005-04-14 23:13:00,0.72098,0.72135,0.72084,0.72105,107100002.0
2005-04-14 23:14:00,0.72098,0.72101,0.72068,0.72086,128399998.0
2005-04-14 23:15:00,0.72094,0.72112,0.72087,0.72107,149900001.0
2005-04-14 23:16:00,0.72078,0.7211,0.72078,0.72093,107600001.0
2005-04-14 23:17:00,0.72092,0.72119,0.72092,0.72094,111299999.0
2005-04-14 23:18:00,0.72118,0.72131,0.7209,0.7209,130100001.0
2005-04-14 23:19:00,0.72085,0.72092,0.72063,0.72092,76499999.0
2005-04-14 23:20:00,0.72096,0.72096,0.72061,0.72065,113600000.0
2005-04-14 23:21:00,0.72087,0.72088,0.72026,0.72026,118800000.0
2005-04-14 23:22:00,0.72079,0.72094,0.72071,0.72092,168200000.0
2005-04-14 23:23:00,0.72081,0.72081,0.72053,0.72064,104200000.0
2005-04-14 23:24:00,0.72088,0.72106,0.72075,0.72106,80899999.0
2005-04-14 23:25:00,0.72088,0.72088,0.72075,0.72087,120600002.0
2005-04-14 23:26:00,0.72095,0.72105,0.72078,0.72084,63900000.0
2005-04-14 23:27:00,0.72089,0.72089,0.72058,0.72067,107500000.0
2005-04-14 23:28:00,0.72102,0.72102,0.72078,0.7209,115200000.0
2005-04-14 23:29:00,0.72093,0.72093,0.72067,0.72078,84200000.0
2005-04-14 23:30:00,0.7208,0.72081,0.72058,0.72081,61299999.0
2005-04-14 23:31:00,0.72085,0.72094,0.72062,0.72062,74800000.0
2005-04-14 23:32:00,0.72044,0.72048,0.71996,0.72021,92499999.0
2005-04-14 23:33:00,0.71993,0.72032,0.71993,0.72027,98200000.0
2005-04-14 23:34:00,0.72024,0.72029,0.72004,0.72022,124799999.0
2005-04-14 23:35:00,0.72044,0.72074,0.71996,0.72074,115800000.0
2005-04-14 23:36:00,0.72045,0.72065,0.7202,0.7202,120099999.0
2005-04-14 23:37:00,0.72047,0.72047,0.72013,0.7202,51600000.0
2005-04-14 23:38:00,0.72024,0.72036,0.71994,0.71997,113900000.0
2005-04-14 23:39:00,0.71972,0.71977,0.71924,0.71944,77199999.0
2005-04-14 23:40:00,0.71961,0.71978,0.71955,0.71978,174099999.0
2005-04-14 23:41:00,0.71971,0.71971,0.7195,0.71971,34900000.0
2005-04-14 23:42:00,0.71962,0.71986,0.71958,0.71965,160999998.0
2005-04-14 23:43:00,0.71942,0.71957,0.71937,0.7195,100799998.0
2005-04-14 23:44:00,0.71961,0.71976,0.71952,0.71956,95099998.0
2005-04-14 23:45:00,0.71933,0.71965,0.71933,0.71958,67900000.0
2005-04-14 23:46:00,0.7199,0.72009,0.71949,0.71966,110400000.0
2005-04-14 23:47:00,0.71933,0.7198,0.71927,0.7198,58100000.0
2005-04-14 23:48:00,0.7193,0.71972,0.7193,0.71961,107600001.0
2005-04-14 23:49:00,0.7196,0.71991,0.71951,0.71987,64000000.0
2005-04-14 23:50:00,0.72011,0.72011,0.71971,0.71989,90800000.0
2005-04-14 23:51:00,0.71992,0.71992,0.71968,0.71983,71300000.0
2005-04-14 23:52:00,0.71966,0.71981,0.71966,0.71966,102500000.0
2005-04-14 23:53:00,0.71942,0.71942,0.71908,0.71926,59600000.0
2005-04-14 23:54:00,0.71913,0.71953,0.7191,0.71943,63400000.0
2005-04-14 23:55:00,0.71927,0.7194,0.71905,0.71905,111799998.0
2005-04-14 23:56:00,0.71938,0.71954,0.71924,0.71935,73299999.0
2005-04-14 23:57:00,0.71956,0.71969,0.71944,0.71947,104700000.0
2005-04-14 23:58:00,0.71958,0.71994,0.71958,0.71981,128799999.0
2005-04-14 23:59:00,0.71965,0.71966,0.7194,0.71956,80200001.0
2005-04-15 00:00:00,0.71934,0.71968,0.71925,0.71949,148399999.0
2005-04-15 00:01:00,0.71949,0.7197,0.71933,0.71933,77000001.0
2005-04-15 00:02:00,0.7196,0.71968,0.71944,0.71951,113500000.0
2005-04-15 00:03:00,0.71941,0.71956,0.71941,0.71952,78399999.0
2005-04-15 00:04:00,0.71959,0.71964,0.71944,0.71945,98100000.0
2005-04-15 00:05:00,0.71936,0.71962,0.71927,0.71927,156000001.0
2005-04-15 00:06:00,0.71944,0.71952,0.7193,0.71952,82400001.0
2005-04-15 00:07:00,0.71955,0.71961,0.71944,0.71954,111500000.0
2005-04-15 00:08:00,0.71946,0.71952,0.71922,0.71952,149599999.0
2005-04-15 00:09:00,0.71952,0.71964,0.71939,0.71954,108400000.0
2005-04-15 00:10:00,0.71937,0.71948,0.71924,0.71934,109299998.0
2005-04-15 00:11:00,0.71932,0.71938,0.71899,0.71902,104900001.0
2005-04-15 00:12:00,0.71929,0.71945,0.71915,0.7194,73700000.0
2005-04-15 00:13:00,0.71924,0.71935,0.71902,0.71917,100800000.0
2005-04-15 00:14:00,0.71913,0.71943,0.71905,0.71943,166700001.0
2005-04-15 00:15:00,0.71931,0.71931,0.71902,0.71902,93600000.0
2005-04-15 00:16:00,0.71905,0.71926,0.71884,0.71915,108200002.0
2005-04-15 00:17:00,0.71896,0.71921,0.71889,0.71918,99900002.0
2005-04-15 00:18:00,0.71904,0.71914,0.71881,0.71894,74399999.0
2005-04-15 00:19:00,0.71885,0.71912,0.71881,0.71881,135299998.0
2005-04-15 00:20:00,0.71895,0.719,0.71877,0.71879,156900000.0
2005-04-15 00:21:00,0.71875,0.71897,0.71875,0.71891,95999999.0
2005-04-15 00:22:00,0.71898,0.719,0.7188,0.71893,131799998.0
2005-04-15 00:23:00,0.71896,0.71899,0.71878,0.71878,160999998.0
2005-04-15 00:24:00,0.71892,0.71898,0.71872,0.71898,42000001.0
2005-04-15 00:25:00,0.71898,0.71913,0.71885,0.71895,74399999.0
2005-04-15 00:26:00,0.71906,0.71918,0.71902,0.71918,82099999.0
2005-04-15 00:27:00,0.71922,0.71922,0.71896,0.71899,98800000.0
2005-04-15 00:28:00,0.71883,0.71902,0.71876,0.71886,137000001.0
2005-04-15 00:29:00,0.71885,0.71896,0.7188,0.7189,93299998.0
2005-04-15 00:30:00,0.71884,0.71889,0.71854,0.7187,125999999.0
2005-04-15 00:31:00,0.71874,0.7189,0.71862,0.71876,87100000.0
2005-04-15 00:32:00,0.71878,0.71906,0.71878,0.71898,69000000.0
2005-04-15 00:33:00,0.719,0.71901,0.71884,0.71884,79899999.0
2005-04-15 00:34:00,0.71875,0.71896,0.71875,0.71889,110299999.0
2005-04-15 00:35:00,0.7189,0.71912,0.71873,0.71885,93300001.0
2005-04-15 00:36:00,0.71896,0.71896,0.71878,0.71885,115499998.0
2005-04-15 00:37:00,0.71935,0.71935,0.71902,0.71902,75300000.0
2005-04-15 00:38:00,0.71915,0.71915,0.71891,0.71903,45600000.0
2005-04-15 00:39:00,0.71919,0.71919,0.71879,0.71888,140600000.0
2005-04-15 00:40:00,0.71897,0.71916,0.71897,0.71911,52400000.0
2005-04-15 00:41:00,0.71906,0.71926,0.7188,0.71914,75800000.0
2005-04-15 00:42:00,0.71901,0.71939,0.719,0.71937,107800001.0
2005-04-15 00:43:00,0.71911,0.7194,0.71911,0.71931,70800001.0
2005-04-15 00:44:00,0.7193,0.71943,0.719,0.71917,102699999.0
2005-04-15 00:45:00,0.71897,0.71901,0.71628,0.71629,97900000.0
2005-04-15 00:46:00,0.71586,0.71629,0.7157,0.71575,156099999.0
2005-04-15 00:47:00,0.71563,0.71582,0.71536,0.71537,98800000.0
2005-04-15 00:48:00,0.71525,0.71535,0.71336,0.71342,99100001.0
2005-04-15 00:49:00,0.71338,0.71434,0.71338,0.71426,129699999.0
2005-04-15 00:50:00,0.71415,0.71435,0.71405,0.71415,93100001.0
2005-04-15 00:51:00,0.71391,0.71407,0.71381,0.71407,93200000.0
2005-04-15 00:52:00,0.71396,0.71465,0.71393,0.71454,128100002.0
2005-04-15 00:53:00,0.71482,0.7152,0.7146,0.7152,94199999.0
2005-04-15 00:54:00,0.71492,0.71509,0.71465,0.7147,117699998.0
2005-04-15 00:55:00,0.71493,0.71502,0.71476,0.71493,92999999.0
2005-04-15 00:56:00,0.71509,0.71509,0.71472,0.71472,54899999.0
2005-04-15 00:57:00,0.71481,0.71498,0.71447,0.7147,101999998.0
2005-04-15 00:58:00,0.71473,0.71523,0.7147,0.71517,68400000.0
2005-04-15 00:59:00,0.71508,0.71535,0.71472,0.71527,104800001.0
2005-04-15 01:00:00,0.71527,0.71561,0.71516,0.71525,81400001.0
2005-04-15 01:01:00,0.71543,0.71567,0.71531,0.71538,90000000.0
2005-04-15 01:02:00,0.71532,0.71544,0.71492,0.7151,89800001.0
2005-04-15 01:03:00,0.71502,0.71538,0.71494,0.71533,112300000.0
2005-04-15 01:04:00,0.71499,0.71531,0.71482,0.71522,108700000.0
2005-04-15 01:05:00,0.71532,0.71567,0.71527,0.71527,162799999.0
2005-04-15 01:06:00,0.71538,0.71548,0.71514,0.71522,123499998.0
2005-04-15 01:07:00,0.71528,0.71549,0.7152,0.71541,111900002.0
2005-04-15 01:08:00,0.71518,0.71532,0.71496,0.71496,78100001.0
2005-04-15 01:09:00,0.71485,0.71502,0.71469,0.71497,93600000.0
2005-04-15 01:10:00,0.7143,0.71477,0.71429,0.71439,105299999.0
2005-04-15 01:11:00,0.71422,0.71461,0.71397,0.71443,88200000.0
2005-04-15 01:12:00,0.71463,0.71492,0.71463,0.71486,127800000.0
2005-04-15 01:13:00,0.71488,0.71515,0.71473,0.71508,114700000.0
2005-04-15 01:14:00,0.71509,0.71547,0.71509,0.71529,98700000.0
2005-04-15 01:15:00,0.71535,0.71544,0.715,0.7153,153699999.0
2005-04-15 01:16:00,0.71553,0.71569,0.71531,0.7155,110400000.0
2005-04-15 01:17:00,0.71563,0.71576,0.71545,0.71547,115599999.0
2005-04-15 01:18:00,0.71559,0.71593,0.71541,0.71568,143699999.0
2005-04-15 01:19:00,0.7156,0.71571,0.71504,0.71537,115600000.0
2005-04-15 01:20:00,0.7153,0.71542,0.71508,0.71518,140200001.0
2005-04-15 01:21:00,0.71516,0.71516,0.71483,0.71513,153500000.0
2005-04-15 01:22:00,0.71532,0.7155,0.71513,0.71546,92300000.0
2005-04-15 01:23:00,0.71539,0.71557,0.71535,0.71553,98199999.0
2005-04-15 01:24:00,0.71526,0.71566,0.71524,0.71566,109700001.0
2005-04-15 01:25:00,0.71569,0.71573,0.71528,0.71548,133100000.0
2005-04-15 01:26:00,0.71533,0.71574,0.71526,0.71568,42400000.0
2005-04-15 01:27:00,0.71534,0.71565,0.71534,0.71552,120999998.0
2005-04-15 01:28:00,0.71562,0.71563,0.71535,0.71561,107500001.0
2005-04-15 01:29:00,0.71538,0.71556,0.71524,0.71528,99399998.0
2005-04-15 01:30:00,0.71519,0.71541,0.71514,0.71525,134799998.0
2005-04-15 01:31:00,0.71494,0.7152,0.71488,0.7152,87400000.0
2005-04-15 01:32:00,0.71481,0.71504,0.71472,0.71489,100800000.0
2005-04-15 01:33:00,0.7151,0.7151,0.71467,0.7149,84999998.0
2005-04-15 01:34:00,0.71492,0.71522,0.71482,0.71494,112900000.0
2005-04-15 01:35:00,0.71513,0.71516,0.7148,0.71483,109700000.0
2005-04-15 01:36:00,0.71485,0.71511,0.71475,0.71499,80800000.0
2005-04-15 01:37:00,0.71508,0.71508,0.71491,0.71495,70700000.0
2005-04-15 01:38:00,0.71488,0.71512,0.71481,0.71512,140199997.0
2005-04-15 01:39:00,0.71493,0.71505,0.71487,0.71505,105999999.0
2005-04-15 01:40:00,0.71516,0.71517,0.71472,0.71472,94100000.0
2005-04-15 01:41:00,0.71503,0.71522,0.71503,0.71508,90699999.0
2005-04-15 01:42:00,0.71501,0.71538,0.71498,0.71538,94200000.0
2005-04-15 01:43:00,0.71507,0.71539,0.71499,0.71537,108800000.0
2005-04-15 01:44:00,0.71538,0.71546,0.71525,0.7154,158099999.0
2005-04-15 01:45:00,0.7151,0.71531,0.71498,0.71498,107700003.0
2005-04-15 01:46:00,0.71508,0.71531,0.71503,0.71515,152999998.0
2005-04-15 01:47:00,0.71527,0.71528,0.71462,0.71462,90700000.0
2005-04-15 01:48:00,0.71435,0.71484,0.7143,0.71449,114399999.0
2005-04-15 01:49:00,0.71455,0.71476,0.71446,0.71468,106499999.0
2005-04-15 01:50:00,0.71467,0.71488,0.71463,0.71474,60000000.0
2005-04-15 01:51:00,0.71467,0.71478,0.71403,0.71421,111000000.0
2005-04-15 01:52:00,0.71433,0.71465,0.71426,0.71455,153399999.0
2005-04-15 01:53:00,0.71449,0.71472,0.71427,0.7146,146900000.0
2005-04-15 01:54:00,0.71481,0.71481,0.71461,0.71474,98100001.0
2005-04-15 01:55:00,0.71464,0.71478,0.71435,0.71437,117999998.0
2005-04-15 01:56:00,0.71479,0.71482,0.7144,0.71448,105399999.0
2005-04-15 01:57:00,0.71433,0.71464,0.71433,0.71448,78800001.0
2005-04-15 01:58:00,0.71462,0.71485,0.71428,0.71485,110699999.0
2005-04-15 01:59:00,0.71437,0.7148,0.71429,0.71471,99099998.0
2005-04-15 02:00:00,0.71474,0.71481,0.71452,0.7148,200100001.0
2005-04-15 02:01:00,0.71485,0.71491,0.71449,0.71491,129300000.0
2005-04-15 02:02:00,0.71484,0.71499,0.71479,0.71484,135300001.0
2005-04-15 02:03:00,0.71472,0.71511,0.71472,0.71511,97300000.0
2005-04-15 02:04:00,0.71497,0.7151,0.71467,0.71499,88200000.0
2005-04-15 02:05:00,0.71498,0.71505,0.71496,0.71505,53100000.0
2005-04-15 02:06:00,0.71515,0.71536,0.71513,0.71527,110900000.0
2005-04-15 02:07:00,0.71513,0.7153,0.71491,0.7153,124100001.0
2005-04-15 02:08:00,0.71533,0.71537,0.71497,0.7153,243100000.0
2005-04-15 02:09:00,0.71483,0.71535,0.71483,0.71499,172499999.0
2005-04-15 02:10:00,0.71489,0.71523,0.71474,0.71503,193499996.0
2005-04-15 02:11:00,0.7151,0.71538,0.71503,0.71532,191900002.0
2005-04-15 02:12:00,0.71522,0.71529,0.71494,0.71528,99200000.0
2005-04-15 02:13:00,0.71499,0.71507,0.71485,0.71491,97500001.0
2005-04-15 02:14:00,0.71505,0.71521,0.71491,0.71511,188800000.0
2005-04-15 02:15:00,0.71498,0.7151,0.71463,0.71498,207600000.0
2005-04-15 02:16:00,0.71501,0.71506,0.71461,0.71496,124899999.0
2005-04-15 02:17:00,0.71507,0.71519,0.71487,0.71519,153300000.0
2005-04-15 02:18:00,0.71496,0.71512,0.7148,0.7148,171900000.0
2005-04-15 02:19:00,0.71517,0.71517,0.71472,0.71472,148699999.0
2005-04-15 02:20:00,0.71482,0.71517,0.71477,0.71517,152999999.0
2005-04-15 02:21:00,0.71478,0.71498,0.71462,0.71477,97200001.0
2005-04-15 02:22:00,0.71476,0.71478,0.71459,0.71461,105200000.0
2005-04-15 02:23:00,0.71477,0.71494,0.71452,0.71452,165899998.0
2005-04-15 02:24:00,0.71469,0.71491,0.71456,0.7147,234099998.0
2005-04-15 02:25:00,0.71497,0.71497,0.71459,0.71468,64900000.0
2005-04-15 02:26:00,0.71471,0.71492,0.71471,0.71471,103300001.0
2005-04-15 02:27:00,0.71479,0.71492,0.71451,0.71477,72899999.0
2005-04-15 02:28:00,0.7147,0.71473,0.71424,0.71447,123699998.0
2005-04-15 02:29:00,0.71454,0.71469,0.71435,0.71435,198100002.0
2005-04-15 02:30:00,0.71458,0.71467,0.71439,0.71455,107799998.0
2005-04-15 02:31:00,0.71496,0.71496,0.71428,0.71463,137899998.0
2005-04-15 02:32:00,0.71438,0.71461,0.71432,0.71455,149799998.0
2005-04-15 02:33:00,0.71455,0.71478,0.71431,0.71431,106800000.0
2005-04-15 02:34:00,0.71475,0.7149,0.71431,0.71449,160600000.0
2005-04-15 02:35:00,0.71441,0.71485,0.71426,0.71475,141300000.0
2005-04-15 02:36:00,0.71477,0.71483,0.71451,0.71463,180699999.0
2005-04-15 02:37:00,0.71472,0.71483,0.71456,0.71483,134400001.0
2005-04-15 02:38:00,0.71483,0.71483,0.71453,0.71455,101699999.0
2005-04-15 02:39:00,0.71448,0.71485,0.71447,0.71484,71099998.0
2005-04-15 02:40:00,0.71496,0.71521,0.71468,0.71494,102799999.0
2005-04-15 02:41:00,0.71504,0.71514,0.71467,0.7149,128699999.0
2005-04-15 02:42:00,0.71497,0.71521,0.71474,0.71498,147500000.0
2005-04-15 02:43:00,0.71509,0.71515,0.71497,0.71504,109900001.0
2005-04-15 02:44:00,0.71522,0.7153,0.71478,0.7149,130400000.0
2005-04-15 02:45:00,0.71489,0.71516,0.71482,0.71515,125099999.0
2005-04-15 02:46:00,0.71514,0.71534,0.71497,0.71514,105100002.0
2005-04-15 02:47:00,0.71542,0.71542,0.715,0.71508,61000000.0
2005-04-15 02:48:00,0.71543,0.71543,0.71513,0.71513,140900001.0
2005-04-15 02:49:00,0.71527,0.7154,0.71513,0.7154,76800000.0
2005-04-15 02:50:00,0.71537,0.71545,0.71511,0.71525,78200000.0
2005-04-15 02:51:00,0.71532,0.71536,0.71476,0.71525,130100000.0
2005-04-15 02:52:00,0.71496,0.71538,0.71484,0.71538,326899998.0
2005-04-15 02:53:00,0.71505,0.71512,0.71491,0.71501,77800000.0
2005-04-15 02:54:00,0.71488,0.71506,0.71465,0.71492,147900000.0
2005-04-15 02:55:00,0.71474,0.71496,0.71455,0.71455,144800002.0
2005-04-15 02:56:00,0.7145,0.71461,0.71431,0.7145,165400000.0
2005-04-15 02:57:00,0.71484,0.71493,0.71441,0.71458,91700000.0
2005-04-15 02:58:00,0.71465,0.71468,0.71423,0.7143,63900000.0
2005-04-15 02:59:00,0.71442,0.71461,0.71425,0.71446,143000000.0
2005-04-15 03:00:00,0.71471,0.71489,0.71416,0.7145,126700002.0
2005-04-15 03:01:00,0.71408,0.71463,0.71408,0.7145,70599998.0
2005-04-15 03:02:00,0.71449,0.71467,0.71429,0.71465,172200001.0
2005-04-15 03:03:00,0.71427,0.71452,0.71418,0.71444,200100001.0
2005-04-15 03:04:00,0.71465,0.7149,0.71458,0.71486,169299998.0
2005-04-15 03:05:00,0.71425,0.71456,0.71419,0.71454,169900001.0
2005-04-15 03:06:00,0.71428,0.71465,0.71421,0.7146,86200000.0
2005-04-15 03:07:00,0.7146,0.7147,0.7144,0.71461,68000000.0
2005-04-15 03:08:00,0.71494,0.71494,0.71446,0.71494,106500000.0
2005-04-15 03:09:00,0.71471,0.71482,0.71454,0.71454,143099998.0
2005-04-15 03:10:00,0.71467,0.71493,0.71449,0.71466,266499999.0
2005-04-15 03:11:00,0.71478,0.71484,0.7144,0.71466,227499998.0
2005-04-15 03:12:00,0.71472,0.71472,0.71413,0.71438,120100000.0
2005-04-15 03:13:00,0.71421,0.71427,0.71406,0.71426,90800000.0
2005-04-15 03:14:00,0.71413,0.71444,0.71394,0.71417,133300000.0
2005-04-15 03:15:00,0.71393,0.71408,0.71363,0.71388,145700000.0
2005-04-15 03:16:00,0.71365,0.71392,0.71332,0.71336,118200001.0
2005-04-15 03:17:00,0.71287,0.71304,0.71274,0.71283,98899999.0
2005-04-15 03:18:00,0.71293,0.71322,0.71273,0.71312,118600000.0
2005-04-15 03:19:00,0.71325,0.71348,0.71296,0.7132,152000001.0
2005-04-15 03:20:00,0.7134,0.7138,0.71307,0.71335,209200000.0
2005-04-15 03:21:00,0.71332,0.71355,0.71316,0.71338,115500001.0
2005-04-15 03:22:00,0.71345,0.71352,0.71315,0.7133,75599999.0
2005-04-15 03:23:00,0.71316,0.7136,0.71316,0.71335,131599999.0
2005-04-15 03:24:00,0.7132,0.71394,0.71319,0.71366,111799998.0
2005-04-15 03:25:00,0.71367,0.71375,0.71345,0.7136,136799999.0
2005-04-15 03:26:00,0.71363,0.71389,0.71346,0.71346,177899999.0
2005-04-15 03:27:00,0.71343,0.71371,0.71336,0.71367,106299999.0
2005-04-15 03:28:00,0.71365,0.71378,0.7134,0.71365,191800002.0
2005-04-15 03:29:00,0.71377,0.71377,0.71325,0.71328,101800000.0
2005-04-15 03:30:00,0.71367,0.71367,0.71324,0.71324,109500000.0
2005-04-15 03:31:00,0.71354,0.71365,0.71329,0.71348,150600002.0
2005-04-15 03:32:00,0.71344,0.71358,0.71283,0.71283,138700002.0
2005-04-15 03:33:00,0.71322,0.71336,0.71317,0.71328,77700000.0
2005-04-15 03:34:00,0.71317,0.71367,0.71317,0.71365,109599999.0
2005-04-15 03:35:00,0.71352,0.71355,0.71311,0.71344,185400000.0
2005-04-15 03:36:00,0.71336,0.71369,0.71329,0.71354,132000000.0
2005-04-15 03:37:00,0.71349,0.71358,0.71319,0.71338,207500003.0
2005-04-15 03:38:00,0.71345,0.71361,0.71307,0.71331,147999998.0
2005-04-15 03:39:00,0.71345,0.71385,0.71331,0.71385,102700000.0
2005-04-15 03:40:00,0.71356,0.71392,0.71328,0.71363,175999998.0
2005-04-15 03:41:00,0.71371,0.71371,0.71335,0.71335,203000000.0
2005-04-15 03:42:00,0.7134,0.71355,0.71325,0.71343,150700000.0
2005-04-15 03:43:00,0.71336,0.71351,0.71323,0.71324,93399998.0
2005-04-15 03:44:00,0.71338,0.7136,0.71326,0.71345,107899999.0
2005-04-15 03:45:00,0.7134,0.7134,0.7131,0.7131,88699998.0
2005-04-15 03:46:00,0.71319,0.71354,0.71315,0.71315,144199999.0
2005-04-15 03:47:00,0.7131,0.71336,0.71305,0.71313,106599999.0
2005-04-15 03:48:00,0.71321,0.7135,0.71312,0.7135,174500000.0
2005-04-15 03:49:00,0.7134,0.71342,0.713,0.71327,205199999.0
2005-04-15 03:50:00,0.71339,0.71364,0.71335,0.71349,114700000.0
2005-04-15 03:51:00,0.71367,0.71367,0.71324,0.71324,140300000.0
2005-04-15 03:52:00,0.71306,0.71361,0.71306,0.71361,148000000.0
2005-04-15 03:53:00,0.71343,0.71361,0.7133,0.71347,123499999.0
2005-04-15 03:54:00,0.71318,0.7135,0.71318,0.71346,85800001.0
2005-04-15 03:55:00,0.71346,0.71382,0.71324,0.7138,140500001.0
2005-04-15 03:56:00,0.71358,0.71366,0.71338,0.71352,90100000.0
2005-04-15 03:57:00,0.71347,0.7137,0.71338,0.71348,95600000.0
2005-04-15 03:58:00,0.71341,0.71377,0.71341,0.71345,143300000.0
2005-04-15 03:59:00,0.71364,0.71368,0.71329,0.71346,140900002.0
2005-04-15 04:00:00,0.71376,0.71376,0.71345,0.71366,102000001.0
2005-04-15 04:01:00,0.71362,0.71364,0.7134,0.71352,126800003.0
2005-04-15 04:02:00,0.71341,0.71363,0.7133,0.71358,100300000.0
2005-04-15 04:03:00,0.71359,0.71378,0.71338,0.71353,161300001.0
2005-04-15 04:04:00,0.7136,0.71372,0.71336,0.71337,179299997.0
2005-04-15 04:05:00,0.71322,0.71364,0.71314,0.71343,168799999.0
2005-04-15 04:06:00,0.71325,0.71362,0.71325,0.71339,191999998.0
2005-04-15 04:07:00,0.71326,0.71354,0.71315,0.71337,144299998.0
2005-04-15 04:08:00,0.71352,0.71363,0.71319,0.71319,164100000.0
2005-04-15 04:09:00,0.71329,0.71337,0.71318,0.71333,62200000.0
2005-04-15 04:10:00,0.71332,0.71352,0.71307,0.71325,190899999.0
2005-04-15 04:11:00,0.71375,0.71378,0.71301,0.71301,204199999.0
2005-04-15 04:12:00,0.7133,0.7137,0.7133,0.71332,109199999.0
2005-04-15 04:13:00,0.71343,0.71343,0.71301,0.71331,152300001.0
2005-04-15 04:14:00,0.71311,0.71323,0.71288,0.71298,122599998.0
2005-04-15 04:15:00,0.71289,0.71331,0.71289,0.71314,93000000.0
2005-04-15 04:16:00,0.7131,0.71326,0.71301,0.71318,181500001.0
2005-04-15 04:17:00,0.71313,0.71353,0.71307,0.71342,123399999.0
2005-04-15 04:18:00,0.71342,0.71362,0.71323,0.71346,155499999.0
2005-04-15 04:19:00,0.71347,0.71372,0.71326,0.71372,102499999.0
2005-04-15 04:20:00,0.71357,0.71357,0.71324,0.71357,101800000.0
2005-04-15 04:21:00,0.71349,0.71389,0.71337,0.71377,242799998.0
2005-04-15 04:22:00,0.71377,0.71402,0.71345,0.71383,187699999.0
2005-04-15 04:23:00,0.7137,0.71379,0.71313,0.71349,145800000.0
2005-04-15 04:24:00,0.71361,0.71383,0.71353,0.71367,137699999.0
2005-04-15 04:25:00,0.71379,0.714,0.71367,0.71367,107400000.0
2005-04-15 04:26:00,0.71382,0.71382,0.71351,0.71353,97800000.0
2005-04-15 04:27:00,0.71364,0.71377,0.71334,0.71377,127100001.0
2005-04-15 04:28:00,0.71371,0.71383,0.71346,0.71377,118399999.0
2005-04-15 04:29:00,0.71366,0.71388,0.71366,0.71373,174600001.0
2005-04-15 04:30:00,0.71362,0.71403,0.71355,0.71403,225800002.0
2005-04-15 04:31:00,0.71404,0.71421,0.71404,0.71404,72299999.0
2005-04-15 04:32:00,0.71402,0.71426,0.71397,0.71411,178200001.0
2005-04-15 04:33:00,0.71403,0.71437,0.71401,0.71411,128499999.0
2005-04-15 04:34:00,0.71412,0.7142,0.71377,0.71388,120799999.0
2005-04-15 04:35:00,0.71425,0.71431,0.71376,0.7138,129099999.0
2005-04-15 04:36:00,0.71414,0.71416,0.71373,0.71408,98100000.0
2005-04-15 04:37:00,0.71425,0.71429,0.71397,0.71408,99300001.0
2005-04-15 04:38:00,0.71432,0.71452,0.71402,0.71416,114399999.0
2005-04-15 04:39:00,0.71411,0.71442,0.71402,0.7142,90700000.0
2005-04-15 04:40:00,0.71422,0.71449,0.71405,0.71445,192999999.0
2005-04-15 04:41:00,0.71403,0.71419,0.71397,0.7141,111600000.0
2005-04-15 04:42:00,0.71423,0.71432,0.71405,0.71419,111900000.0
2005-04-15 04:43:00,0.71433,0.71433,0.71412,0.71427,62099999.0
2005-04-15 04:44:00,0.71451,0.71456,0.71419,0.7142,86900000.0
2005-04-15 04:45:00,0.71441,0.7145,0.71413,0.71439,137099998.0
2005-04-15 04:46:00,0.71449,0.71449,0.71381,0.71399,209900001.0
2005-04-15 04:47:00,0.71395,0.71424,0.7138,0.71424,186700000.0
2005-04-15 04:48:00,0.71439,0.71454,0.71412,0.71417,144900000.0
2005-04-15 04:49:00,0.71426,0.71464,0.71409,0.71451,192699998.0
2005-04-15 04:50:00,0.71463,0.71484,0.71424,0.71484,162900000.0
2005-04-15 04:51:00,0.71435,0.7148,0.7142,0.7148,114399999.0
2005-04-15 04:52:00,0.71442,0.71476,0.71434,0.71474,104999999.0
2005-04-15 04:53:00,0.71459,0.71488,0.71457,0.71484,114200001.0
2005-04-15 04:54:00,0.7149,0.7149,0.7147,0.7147,100799999.0
2005-04-15 04:55:00,0.7147,0.7148,0.71437,0.71437,87700000.0
2005-04-15 04:56:00,0.71465,0.71486,0.71435,0.71461,145199998.0
2005-04-15 04:57:00,0.7147,0.71488,0.71432,0.7145,99700000.0
2005-04-15 04:58:00,0.71474,0.71479,0.71466,0.71473,123999999.0
2005-04-15 04:59:00,0.71462,0.71481,0.71428,0.71428,256800001.0
2005-04-15 05:00:00,0.71487,0.71488,0.71451,0.71468,76999998.0
2005-04-15 05:01:00,0.71477,0.71489,0.71446,0.71471,229899996.0
2005-04-15 05:02:00,0.7148,0.71488,0.71471,0.71482,75900000.0
2005-04-15 05:03:00,0.71472,0.71486,0.71455,0.71455,196900001.0
2005-04-15 05:04:00,0.71467,0.71492,0.71445,0.71477,266800006.0
2005-04-15 05:05:00,0.71457,0.71487,0.71438,0.71475,127300001.0
2005-04-15 05:06:00,0.71461,0.71483,0.71449,0.71478,126200000.0
2005-04-15 05:07:00,0.71484,0.71491,0.71453,0.71461,259099999.0
2005-04-15 05:08:00,0.71496,0.71504,0.7144,0.71457,106500000.0
2005-04-15 05:09:00,0.71465,0.71478,0.7144,0.71471,144100001.0
2005-04-15 05:10:00,0.7148,0.7148,0.71456,0.71466,128800001.0
2005-04-15 05:11:00,0.71467,0.71484,0.71431,0.71484,116200000.0
2005-04-15 05:12:00,0.71497,0.71497,0.71468,0.71468,151000002.0
2005-04-15 05:13:00,0.7146,0.71481,0.71449,0.71466,86099999.0
2005-04-15 05:14:00,0.71471,0.71487,0.71439,0.71487,172000002.0
2005-04-15 05:15:00,0.71479,0.71479,0.71441,0.71453,82900000.0
2005-04-15 05:16:00,0.71448,0.71481,0.71444,0.71453,153200001.0
2005-04-15 05:17:00,0.71479,0.71483,0.71434,0.71477,132900002.0
2005-04-15 05:18:00,0.71472,0.71478,0.71437,0.7147,105100000.0
2005-04-15 05:19:00,0.71466,0.71487,0.71448,0.71487,93199999.0
2005-04-15 05:20:00,0.71476,0.71489,0.71476,0.71489,102100000.0
2005-04-15 05:21:00,0.71462,0.71465,0.71433,0.7145,118799999.0
2005-04-15 05:22:00,0.71483,0.71488,0.71466,0.7148,136099999.0
2005-04-15 05:23:00,0.71475,0.71481,0.71442,0.71442,119499999.0
2005-04-15 05:24:00,0.71465,0.71486,0.71439,0.71458,215100003.0
2005-04-15 05:25:00,0.7147,0.71471,0.71442,0.71448,132100000.0
2005-04-15 05:26:00,0.71475,0.71477,0.71442,0.71451,203799998.0
2005-04-15 05:27:00,0.71429,0.71455,0.71415,0.71419,145000001.0
2005-04-15 05:28:00,0.71444,0.71449,0.71416,0.71447,67900001.0
2005-04-15 05:29:00,0.71435,0.71447,0.71398,0.71439,114000000.0
2005-04-15 05:30:00,0.71445,0.71446,0.71412,0.71412,137199999.0
2005-04-15 05:31:00,0.71416,0.71436,0.7141,0.71417,118299998.0
2005-04-15 05:32:00,0.71453,0.71465,0.71424,0.71437,149499999.0
2005-04-15 05:33:00,0.71449,0.71449,0.71423,0.7143,169599997.0
2005-04-15 05:34:00,0.71455,0.71455,0.71416,0.71425,182299998.0
2005-04-15 05:35:00,0.71468,0.71474,0.71418,0.71457,168800000.0
2005-04-15 05:36:00,0.71431,0.71456,0.71414,0.7144,106699999.0
2005-04-15 05:37:00,0.71446,0.71453,0.71419,0.7142,97199998.0
2005-04-15 05:38:00,0.71451,0.71451,0.71413,0.7144,100500000.0
2005-04-15 05:39:00,0.7143,0.71437,0.71405,0.71437,126700001.0
2005-04-15 05:40:00,0.71435,0.71461,0.71435,0.71458,160499998.0
2005-04-15 05:41:00,0.71438,0.71448,0.71416,0.71426,105200000.0
2005-04-15 05:42:00,0.71443,0.71456,0.71427,0.71438,163900000.0
2005-04-15 05:43:00,0.71425,0.71444,0.7141,0.71444,174700001.0
2005-04-15 05:44:00,0.71443,0.71451,0.71409,0.71422,142000000.0
2005-04-15 05:45:00,0.71422,0.71423,0.71389,0.71416,98800001.0
2005-04-15 05:46:00,0.71456,0.71456,0.71423,0.71429,105400000.0
2005-04-15 05:47:00,0.71435,0.71435,0.71388,0.71388,150200002.0
2005-04-15 05:48:00,0.71419,0.71449,0.71411,0.71432,105799999.0
2005-04-15 05:49:00,0.71401,0.71423,0.71385,0.71421,78999999.0
2005-04-15 05:50:00,0.71413,0.7144,0.714,0.714,161800001.0
2005-04-15 05:51:00,0.71448,0.71454,0.71432,0.71452,130700000.0
2005-04-15 05:52:00,0.71449,0.71449,0.7142,0.71437,144799999.0
2005-04-15 05:53:00,0.71442,0.71455,0.71436,0.71438,91700001.0
2005-04-15 05:54:00,0.71435,0.71441,0.71399,0.71399,105300002.0
2005-04-15 05:55:00,0.71399,0.71441,0.71394,0.71413,150100000.0
2005-04-15 05:56:00,0.71388,0.71418,0.71383,0.71397,183599997.0
2005-04-15 05:57:00,0.7138,0.71437,0.7138,0.71399,72100000.0
2005-04-15 05:58:00,0.71425,0.71425,0.71409,0.71416,82799999.0
2005-04-15 05:59:00,0.71413,0.71431,0.7141,0.71429,94299999.0
2005-04-15 06:00:00,0.71419,0.7143,0.71405,0.7141,77399999.0
2005-04-15 06:01:00,0.71424,0.71437,0.71414,0.71437,132900001.0
2005-04-15 06:02:00,0.71435,0.7145,0.7143,0.7144,168100002.0
2005-04-15 06:03:00,0.71442,0.71442,0.71391,0.71391,42100000.0
2005-04-15 06:04:00,0.71385,0.71434,0.71385,0.71431,139400000.0
2005-04-15 06:05:00,0.71414,0.71426,0.7139,0.71398,181600002.0
2005-04-15 06:06:00,0.71426,0.71437,0.71408,0.71415,159099998.0
2005-04-15 06:07:00,0.71431,0.71437,0.71413,0.71435,101899999.0
2005-04-15 06:08:00,0.71419,0.71432,0.71394,0.71416,210700000.0
2005-04-15 06:09:00,0.71431,0.71436,0.71399,0.71413,251600002.0
2005-04-15 06:10:00,0.71412,0.7143,0.71398,0.71398,199700001.0
2005-04-15 06:11:00,0.71402,0.71425,0.71394,0.71425,105900000.0
2005-04-15 06:12:00,0.71443,0.71444,0.71387,0.71387,114600000.0
2005-04-15 06:13:00,0.71407,0.71426,0.71405,0.71414,96600000.0
2005-04-15 06:14:00,0.71411,0.71451,0.71391,0.71451,106400001.0
2005-04-15 06:15:00,0.71451,0.71451,0.71412,0.71423,74100002.0
2005-04-15 06:16:00,0.71411,0.71442,0.714,0.71412,89999999.0
2005-04-15 06:17:00,0.71413,0.71421,0.71396,0.71417,83700000.0
2005-04-15 06:18:00,0.71415,0.71423,0.71399,0.71406,102000000.0
2005-04-15 06:19:00,0.71422,0.71425,0.71387,0.71398,104500001.0
2005-04-15 06:20:00,0.71395,0.71422,0.71385,0.71413,129099998.0
2005-04-15 06:21:00,0.71422,0.71435,0.71389,0.71431,117999999.0
2005-04-15 06:22:00,0.71432,0.71433,0.71413,0.71425,86199999.0
2005-04-15 06:23:00,0.71408,0.71424,0.71361,0.71385,157899998.0
2005-04-15 06:24:00,0.71405,0.71425,0.71381,0.71416,95400000.0
2005-04-15 06:25:00,0.71425,0.71429,0.7141,0.71418,142000000.0
2005-04-15 06:26:00,0.71424,0.71432,0.7141,0.7141,75700001.0
2005-04-15 06:27:00,0.7141,0.71441,0.71378,0.71402,151999999.0
2005-04-15 06:28:00,0.71388,0.71404,0.71377,0.71379,120500000.0
2005-04-15 06:29:00,0.71379,0.7139,0.71362,0.71387,127600002.0
2005-04-15 06:30:00,0.7136,0.71399,0.71357,0.71395,117100000.0
2005-04-15 06:31:00,0.71393,0.7141,0.71372,0.71398,147500000.0
2005-04-15 06:32:00,0.71409,0.71427,0.71393,0.71423,212900000.0
2005-04-15 06:33:00,0.71384,0.71402,0.71377,0.71401,131300001.0
2005-04-15 06:34:00,0.71396,0.71423,0.71384,0.71422,118300001.0
2005-04-15 06:35:00,0.71403,0.71411,0.71383,0.71411,114200000.0
2005-04-15 06:36:00,0.71404,0.71415,0.71377,0.71397,72500000.0
2005-04-15 06:37:00,0.71377,0.71401,0.71371,0.71392,124000000.0
2005-04-15 06:38:00,0.71387,0.71405,0.71372,0.71384,65299999.0
2005-04-15 06:39:00,0.71409,0.71413,0.71357,0.7138,105499999.0
2005-04-15 06:40:00,0.71367,0.71389,0.71357,0.71367,105000000.0
2005-04-15 06:41:00,0.71342,0.71371,0.71342,0.7136,185599997.0
2005-04-15 06:42:00,0.71341,0.71369,0.71341,0.71353,93400002.0
2005-04-15 06:43:00,0.71352,0.71382,0.71321,0.71375,156300000.0
2005-04-15 06:44:00,0.71349,0.71371,0.71339,0.71362,243700001.0
2005-04-15 06:45:00,0.71372,0.7138,0.71356,0.7138,77400000.0
2005-04-15 06:46:00,0.71338,0.71355,0.71326,0.71352,204399996.0
2005-04-15 06:47:00,0.71325,0.7137,0.71325,0.71357,269399997.0
2005-04-15 06:48:00,0.71364,0.71375,0.71338,0.71355,78800000.0
2005-04-15 06:49:00,0.7132,0.71345,0.71314,0.71318,97900000.0
2005-04-15 06:50:00,0.71324,0.71326,0.71305,0.71326,84400000.0
2005-04-15 06:51:00,0.71363,0.71363,0.71311,0.71316,103200000.0
2005-04-15 06:52:00,0.71341,0.71341,0.71301,0.71301,169399998.0
2005-04-15 06:53:00,0.71319,0.71333,0.71314,0.71333,73000000.0
2005-04-15 06:54:00,0.71371,0.71371,0.71309,0.71317,88699999.0
2005-04-15 06:55:00,0.71319,0.71327,0.71272,0.71303,153200001.0
2005-04-15 06:56:00,0.71318,0.71323,0.71279,0.71291,173600002.0
2005-04-15 06:57:00,0.71282,0.71303,0.71279,0.71285,97100000.0
2005-04-15 06:58:00,0.7128,0.71321,0.7128,0.71283,138700000.0
2005-04-15 06:59:00,0.713,0.71305,0.71268,0.71289,122399998.0
2005-04-15 07:00:00,0.71296,0.71308,0.71283,0.71308,105000001.0
2005-04-15 07:01:00,0.71303,0.71303,0.71279,0.71281,90299998.0
2005-04-15 07:02:00,0.71296,0.71328,0.71286,0.71313,184200001.0
2005-04-15 07:03:00,0.71291,0.71328,0.71266,0.71289,148699998.0
2005-04-15 07:04:00,0.71315,0.71329,0.71301,0.71323,84899999.0
2005-04-15 07:05:00,0.71305,0.71324,0.71279,0.71323,167299999.0
2005-04-15 07:06:00,0.71313,0.71322,0.71299,0.71303,92800001.0
2005-04-15 07:07:00,0.71301,0.71326,0.71288,0.71317,92900000.0
2005-04-15 07:08:00,0.71322,0.71356,0.713,0.71345,132700000.0
2005-04-15 07:09:00,0.71336,0.71359,0.71315,0.7134,192899996.0
2005-04-15 07:10:00,0.71334,0.71344,0.71306,0.71333,95700001.0
2005-04-15 07:11:00,0.71342,0.71342,0.71286,0.71325,87600001.0
2005-04-15 07:12:00,0.71336,0.7134,0.71314,0.71321,146799999.0
2005-04-15 07:13:00,0.71349,0.71353,0.71315,0.71332,160999999.0
2005-04-15 07:14:00,0.71347,0.71355,0.71307,0.71337,204000001.0
2005-04-15 07:15:00,0.71333,0.7134,0.71314,0.71337,119700000.0
2005-04-15 07:16:00,0.71336,0.71336,0.71301,0.71321,201600000.0
2005-04-15 07:17:00,0.71327,0.71348,0.71305,0.71348,107200000.0
2005-04-15 07:18:00,0.7133,0.71341,0.71311,0.71332,171700000.0
2005-04-15 07:19:00,0.71334,0.71339,0.71302,0.71339,115299999.0
2005-04-15 07:20:00,0.71332,0.71347,0.71306,0.71306,150599999.0
2005-04-15 07:21:00,0.71331,0.71355,0.71316,0.71355,104900002.0
2005-04-15 07:22:00,0.71332,0.71341,0.71326,0.7134,94300000.0
2005-04-15 07:23:00,0.71323,0.71351,0.71317,0.7134,106300000.0
2005-04-15 07:24:00,0.7132,0.71353,0.7131,0.7131,141899998.0
2005-04-15 07:25:00,0.71315,0.71363,0.71315,0.71363,164499999.0
2005-04-15 07:26:00,0.71322,0.71366,0.71322,0.71345,76600000.0
2005-04-15 07:27:00,0.71337,0.71347,0.71326,0.71337,164500000.0
2005-04-15 07:28:00,0.71349,0.71363,0.71323,0.71351,179300000.0
2005-04-15 07:29:00,0.71341,0.71354,0.71316,0.71337,146499999.0
2005-04-15 07:30:00,0.71339,0.71353,0.71319,0.71339,111600000.0
2005-04-15 07:31:00,0.71322,0.71362,0.71322,0.71357,150999998.0
2005-04-15 07:32:00,0.71373,0.71383,0.71342,0.71383,176099998.0
2005-04-15 07:33:00,0.71377,0.71377,0.7135,0.71374,161599999.0
2005-04-15 07:34:00,0.71363,0.71388,0.71323,0.71368,157999999.0
2005-04-15 07:35:00,0.71377,0.71378,0.71348,0.71367,120699998.0
2005-04-15 07:36:00,0.71376,0.7138,0.71354,0.71357,198299998.0
2005-04-15 07:37:00,0.71381,0.7139,0.71362,0.71378,210899998.0
2005-04-15 07:38:00,0.71362,0.71393,0.71361,0.71393,161000000.0
2005-04-15 07:39:00,0.71395,0.71395,0.71356,0.71379,111900000.0
2005-04-15 07:40:00,0.71387,0.714,0.71352,0.71385,186899999.0
2005-04-15 07:41:00,0.71393,0.71399,0.71361,0.71389,116999999.0
2005-04-15 07:42:00,0.71395,0.71396,0.71353,0.71382,108999998.0
2005-04-15 07:43:00,0.71379,0.71417,0.71365,0.71365,167600000.0
2005-04-15 07:44:00,0.7139,0.71429,0.7139,0.7141,89200000.0
2005-04-15 07:45:00,0.7139,0.71418,0.71378,0.71402,140699999.0
2005-04-15 07:46:00,0.71384,0.7144,0.71374,0.71415,195999999.0
2005-04-15 07:47:00,0.7142,0.7142,0.71394,0.71408,116300000.0
2005-04-15 07:48:00,0.71416,0.71421,0.71393,0.71421,105699999.0
2005-04-15 07:49:00,0.71394,0.71426,0.71391,0.71422,156100000.0
2005-04-15 07:50:00,0.71416,0.71436,0.71386,0.71392,205600000.0
2005-04-15 07:51:00,0.71382,0.71414,0.71376,0.71402,230000001.0
2005-04-15 07:52:00,0.71427,0.71435,0.71404,0.71428,126700000.0
2005-04-15 07:53:00,0.71423,0.71439,0.71418,0.71418,136800000.0
2005-04-15 07:54:00,0.71443,0.71447,0.71414,0.71414,216300000.0
2005-04-15 07:55:00,0.71419,0.71436,0.71409,0.71433,98900001.0
2005-04-15 07:56:00,0.71434,0.71436,0.71405,0.71407,63600000.0
2005-04-15 07:57:00,0.71439,0.71439,0.71418,0.71435,85999999.0
2005-04-15 07:58:00,0.71422,0.71429,0.71411,0.71415,92700000.0
2005-04-15 07:59:00,0.71417,0.71436,0.71407,0.71412,172599999.0
2005-04-15 08:00:00,0.71398,0.71441,0.71385,0.71416,203799998.0
2005-04-15 08:01:00,0.71413,0.71419,0.71374,0.71378,123600000.0
2005-04-15 08:02:00,0.71363,0.71391,0.71361,0.71376,128800002.0
2005-04-15 08:03:00,0.7137,0.71413,0.7137,0.71401,138099998.0
2005-04-15 08:04:00,0.71412,0.71412,0.71367,0.71395,105399999.0
2005-04-15 08:05:00,0.71385,0.71405,0.71367,0.71397,159400000.0
2005-04-15 08:06:00,0.71362,0.71392,0.71357,0.71388,231899998.0
2005-04-15 08:07:00,0.71387,0.71421,0.71387,0.71415,247899994.0
2005-04-15 08:08:00,0.71419,0.7143,0.71389,0.7143,166300002.0
2005-04-15 08:09:00,0.71399,0.71399,0.71379,0.71379,111400001.0
2005-04-15 08:10:00,0.71394,0.714,0.71371,0.71386,111600000.0
2005-04-15 08:11:00,0.7139,0.71411,0.71385,0.71405,143299998.0
2005-04-15 08:12:00,0.71384,0.71418,0.7137,0.71398,106399999.0
2005-04-15 08:13:00,0.71393,0.71404,0.71372,0.71372,122799999.0
2005-04-15 08:14:00,0.71368,0.71391,0.71357,0.71387,108700001.0
2005-04-15 08:15:00,0.71397,0.71401,0.71308,0.7131,106900001.0
2005-04-15 08:16:00,0.71311,0.71324,0.71266,0.71304,220100002.0
2005-04-15 08:17:00,0.71311,0.71334,0.713,0.71315,94900001.0
2005-04-15 08:18:00,0.71321,0.71333,0.71299,0.71315,116799999.0
2005-04-15 08:19:00,0.71319,0.7134,0.71304,0.71306,156500000.0
2005-04-15 08:20:00,0.71304,0.71317,0.7129,0.71316,115499999.0
2005-04-15 08:21:00,0.71269,0.71295,0.71258,0.7128,97800001.0
2005-04-15 08:22:00,0.71334,0.71344,0.71314,0.71314,56800000.0
2005-04-15 08:23:00,0.71358,0.71358,0.7132,0.71338,88000000.0
2005-04-15 08:24:00,0.71324,0.71354,0.71321,0.7135,133800000.0
2005-04-15 08:25:00,0.71364,0.71364,0.71304,0.71309,141700000.0
2005-04-15 08:26:00,0.71333,0.71335,0.71307,0.71323,68900000.0
2005-04-15 08:27:00,0.71313,0.71337,0.71306,0.71321,139600000.0
2005-04-15 08:28:00,0.71338,0.71368,0.71328,0.71346,123600001.0
2005-04-15 08:29:00,0.71355,0.71365,0.71337,0.71351,139699999.0
2005-04-15 08:30:00,0.71352,0.71364,0.71325,0.71342,168200001.0
2005-04-15 08:31:00,0.71368,0.71405,0.71368,0.71394,125400001.0
2005-04-15 08:32:00,0.7141,0.71424,0.71384,0.71404,66600000.0
2005-04-15 08:33:00,0.71407,0.71409,0.71363,0.7137,150299997.0
2005-04-15 08:34:00,0.71373,0.71402,0.71369,0.71377,158900000.0
2005-04-15 08:35:00,0.71374,0.71392,0.71339,0.71362,149000002.0
2005-04-15 08:36:00,0.71352,0.71384,0.71337,0.71368,129300002.0
2005-04-15 08:37:00,0.71386,0.71396,0.71367,0.71379,159200000.0
2005-04-15 08:38:00,0.71377,0.71392,0.71364,0.71385,112200000.0
2005-04-15 08:39:00,0.71375,0.7138,0.71343,0.71363,100200000.0
2005-04-15 08:40:00,0.71358,0.71384,0.71349,0.7138,127400002.0
2005-04-15 08:41:00,0.71378,0.71394,0.71366,0.71375,159000000.0
2005-04-15 08:42:00,0.7138,0.71401,0.71371,0.71393,76599999.0
2005-04-15 08:43:00,0.71389,0.714,0.71363,0.71378,165000002.0
2005-04-15 08:44:00,0.71395,0.71405,0.71368,0.71379,147999999.0
2005-04-15 08:45:00,0.71375,0.71395,0.71369,0.71379,107599999.0
2005-04-15 08:46:00,0.71382,0.71402,0.71378,0.7138,174700004.0
2005-04-15 08:47:00,0.71384,0.71389,0.71371,0.71371,149700003.0
2005-04-15 08:48:00,0.71363,0.71387,0.7135,0.71385,134499999.0
2005-04-15 08:49:00,0.71383,0.7139,0.71364,0.71367,117500000.0
2005-04-15 08:50:00,0.71359,0.71381,0.71345,0.71374,139099999.0
2005-04-15 08:51:00,0.71364,0.71376,0.71339,0.71356,189000000.0
2005-04-15 08:52:00,0.71385,0.71386,0.71361,0.71363,92900002.0
2005-04-15 08:53:00,0.71378,0.71392,0.71363,0.71373,155000000.0
2005-04-15 08:54:00,0.71376,0.71383,0.71356,0.71366,149000002.0
2005-04-15 08:55:00,0.71357,0.71369,0.71318,0.71347,175099999.0
2005-04-15 08:56:00,0.71335,0.71335,0.71258,0.71268,82400001.0
2005-04-15 08:57:00,0.71274,0.71294,0.71257,0.71277,103400000.0
2005-04-15 08:58:00,0.71298,0.71328,0.71278,0.71298,160199999.0
2005-04-15 08:59:00,0.71271,0.71288,0.71264,0.71277,151700001.0
2005-04-15 09:00:00,0.71251,0.71289,0.71238,0.71289,124600000.0
2005-04-15 09:01:00,0.71261,0.71269,0.71228,0.71255,193100000.0
2005-04-15 09:02:00,0.7125,0.71264,0.7123,0.71245,88899997.0
2005-04-15 09:03:00,0.71263,0.71263,0.71228,0.71238,69000000.0
2005-04-15 09:04:00,0.71246,0.71252,0.71219,0.71235,104799999.0
2005-04-15 09:05:00,0.71223,0.7125,0.71215,0.71243,93099999.0
2005-04-15 09:06:00,0.71242,0.71257,0.71229,0.71241,84500003.0
2005-04-15 09:07:00,0.71234,0.71252,0.71216,0.71233,117600002.0
2005-04-15 09:08:00,0.71236,0.71247,0.71216,0.71228,88300001.0
2005-04-15 09:09:00,0.71217,0.71235,0.71192,0.7122,260399999.0
2005-04-15 09:10:00,0.71212,0.71227,0.71181,0.71205,204500002.0
2005-04-15 09:11:00,0.71227,0.71235,0.71191,0.71215,109300000.0
2005-04-15 09:12:00,0.71233,0.71233,0.71195,0.71206,93900000.0
2005-04-15 09:13:00,0.71215,0.7122,0.71197,0.71212,89000000.0
2005-04-15 09:14:00,0.71233,0.71242,0.71226,0.71228,174500000.0
2005-04-15 09:15:00,0.71232,0.71256,0.7123,0.7123,182500002.0
2005-04-15 09:16:00,0.71233,0.71241,0.71202,0.71227,139200001.0
2005-04-15 09:17:00,0.71225,0.71243,0.71212,0.7123,176299999.0
2005-04-15 09:18:00,0.71241,0.71248,0.71228,0.71247,100999998.0
2005-04-15 09:19:00,0.71259,0.71274,0.71249,0.71253,85300000.0
2005-04-15 09:20:00,0.7123,0.71259,0.7123,0.71255,144999999.0
2005-04-15 09:21:00,0.71238,0.71275,0.71238,0.71263,93700000.0
2005-04-15 09:22:00,0.71263,0.71282,0.71244,0.71273,98600000.0
2005-04-15 09:23:00,0.71269,0.71292,0.71254,0.71267,183699999.0
2005-04-15 09:24:00,0.71261,0.71267,0.71245,0.71254,48600000.0
2005-04-15 09:25:00,0.71281,0.71295,0.71254,0.71263,75100000.0
2005-04-15 09:26:00,0.71269,0.71308,0.71268,0.71274,141300002.0
2005-04-15 09:27:00,0.71304,0.71311,0.71258,0.71278,129600000.0
2005-04-15 09:28:00,0.71293,0.71352,0.71293,0.71347,80999998.0
2005-04-15 09:29:00,0.71309,0.71327,0.71285,0.71319,70600000.0
2005-04-15 09:30:00,0.71321,0.71335,0.71293,0.71318,86799998.0
2005-04-15 09:31:00,0.71328,0.71338,0.71306,0.71338,132799999.0
2005-04-15 09:32:00,0.71324,0.71334,0.71308,0.7132,173899999.0
2005-04-15 09:33:00,0.71311,0.71334,0.71289,0.71328,126600000.0
2005-04-15 09:34:00,0.71313,0.71341,0.71289,0.71332,84900001.0
2005-04-15 09:35:00,0.71328,0.7134,0.71304,0.71314,153300000.0
2005-04-15 09:36:00,0.71311,0.71336,0.713,0.71322,126000000.0
2005-04-15 09:37:00,0.71321,0.71345,0.71285,0.71313,168800000.0
2005-04-15 09:38:00,0.71313,0.71338,0.71288,0.7131,119799999.0
2005-04-15 09:39:00,0.71329,0.71335,0.71289,0.71306,78300001.0
2005-04-15 09:40:00,0.71325,0.71333,0.71295,0.71318,126299998.0
2005-04-15 09:41:00,0.71311,0.71324,0.71304,0.71315,132700000.0
2005-04-15 09:42:00,0.71307,0.71393,0.71307,0.7136,85000002.0
2005-04-15 09:43:00,0.71331,0.71383,0.71331,0.7136,120500003.0
2005-04-15 09:44:00,0.71352,0.71376,0.71318,0.71371,126599998.0
2005-04-15 09:45:00,0.71337,0.71377,0.71311,0.71343,98200002.0
2005-04-15 09:46:00,0.71356,0.71373,0.71348,0.71362,65400000.0
2005-04-15 09:47:00,0.71341,0.71363,0.71328,0.7135,38800000.0
2005-04-15 09:48:00,0.71358,0.71358,0.71334,0.71342,121399999.0
2005-04-15 09:49:00,0.71325,0.71359,0.71322,0.71347,67800000.0
2005-04-15 09:50:00,0.71366,0.71367,0.71332,0.71361,164999998.0
2005-04-15 09:51:00,0.71348,0.71356,0.71327,0.7134,139599999.0
2005-04-15 09:52:00,0.71335,0.71363,0.71334,0.71352,124699999.0
2005-04-15 09:53:00,0.71364,0.71366,0.71329,0.71358,117500000.0
2005-04-15 09:54:00,0.7139,0.71472,0.71354,0.71354,108700002.0
2005-04-15 09:55:00,0.71352,0.71352,0.7132,0.71328,105500001.0
2005-04-15 09:56:00,0.71326,0.71333,0.71315,0.71327,99600000.0
2005-04-15 09:57:00,0.71329,0.71337,0.71304,0.71324,258399998.0
2005-04-15 09:58:00,0.71334,0.71337,0.71313,0.71313,128999999.0
2005-04-15 09:59:00,0.71333,0.71355,0.71332,0.71355,148799999.0
2005-04-15 10:00:00,0.71361,0.71361,0.71318,0.71345,180500001.0
2005-04-15 10:01:00,0.71358,0.71358,0.71334,0.71353,133799999.0
2005-04-15 10:02:00,0.71339,0.71377,0.71327,0.71359,171499997.0
2005-04-15 10:03:00,0.71348,0.71367,0.71338,0.71345,206400002.0
2005-04-15 10:04:00,0.71394,0.71398,0.71335,0.71335,122699998.0
2005-04-15 10:05:00,0.7137,0.71386,0.71343,0.71352,101799998.0
2005-04-15 10:06:00,0.71374,0.71421,0.71359,0.71421,128100001.0
2005-04-15 10:07:00,0.71391,0.71412,0.71379,0.71379,137399999.0
2005-04-15 10:08:00,0.71394,0.71419,0.71381,0.71408,121500000.0
2005-04-15 10:09:00,0.71393,0.71422,0.71387,0.71405,226600001.0
2005-04-15 10:10:00,0.71384,0.71394,0.71374,0.71374,107700000.0
2005-04-15 10:11:00,0.71403,0.71407,0.71373,0.71385,75100000.0
2005-04-15 10:12:00,0.71429,0.71447,0.71404,0.71422,61300001.0
2005-04-15 10:13:00,0.71456,0.71456,0.71412,0.71432,95500001.0
2005-04-15 10:14:00,0.71436,0.71442,0.71417,0.71419,52600000.0
2005-04-15 10:15:00,0.7146,0.7146,0.71401,0.71423,136100002.0
2005-04-15 10:16:00,0.71419,0.71441,0.71369,0.71407,127999999.0
2005-04-15 10:17:00,0.71381,0.7141,0.71368,0.71368,94800001.0
2005-04-15 10:18:00,0.71369,0.71374,0.71336,0.7134,143199998.0
2005-04-15 10:19:00,0.71356,0.71383,0.7135,0.71374,113899999.0
2005-04-15 10:20:00,0.71399,0.71403,0.71369,0.7138,104699999.0
2005-04-15 10:21:00,0.71398,0.71398,0.71376,0.71377,122799998.0
2005-04-15 10:22:00,0.71361,0.71387,0.71361,0.71364,133499998.0
2005-04-15 10:23:00,0.71374,0.7139,0.71346,0.71367,198399999.0
2005-04-15 10:24:00,0.7136,0.71373,0.71349,0.71357,147200000.0
2005-04-15 10:25:00,0.71346,0.71381,0.71346,0.71369,124899999.0
2005-04-15 10:26:00,0.71373,0.71392,0.71348,0.71385,166500001.0
2005-04-15 10:27:00,0.71371,0.71389,0.71353,0.71373,139799999.0
2005-04-15 10:28:00,0.71354,0.7142,0.71354,0.71412,103600000.0
2005-04-15 10:29:00,0.71376,0.7143,0.71376,0.7143,90900000.0
2005-04-15 10:30:00,0.71426,0.71431,0.71396,0.71402,138099999.0
2005-04-15 10:31:00,0.71385,0.71434,0.71363,0.71421,135399999.0
2005-04-15 10:32:00,0.71421,0.71421,0.71381,0.71407,117400002.0
2005-04-15 10:33:00,0.71406,0.71445,0.71397,0.71445,69200000.0
2005-04-15 10:34:00,0.71432,0.71433,0.71378,0.71418,131100001.0
2005-04-15 10:35:00,0.71437,0.7145,0.71406,0.7145,69400000.0
2005-04-15 10:36:00,0.71452,0.71465,0.71427,0.71445,82700001.0
2005-04-15 10:37:00,0.71444,0.71461,0.71364,0.71423,141800001.0
2005-04-15 10:38:00,0.71419,0.71444,0.71395,0.7142,81399999.0
2005-04-15 10:39:00,0.71431,0.7146,0.71417,0.71445,209700001.0
2005-04-15 10:40:00,0.71443,0.71443,0.71404,0.71417,85400000.0
2005-04-15 10:41:00,0.71422,0.71438,0.71404,0.71433,124699999.0
2005-04-15 10:42:00,0.71427,0.71443,0.7141,0.71427,132099998.0
2005-04-15 10:43:00,0.71427,0.7144,0.7141,0.71433,178100002.0
2005-04-15 10:44:00,0.71426,0.71439,0.71378,0.71407,118900000.0
2005-04-15 10:45:00,0.71389,0.7142,0.7138,0.7141,193699998.0
2005-04-15 10:46:00,0.71403,0.71415,0.71387,0.71387,100100000.0
2005-04-15 10:47:00,0.71382,0.71397,0.71371,0.71376,253200000.0
2005-04-15 10:48:00,0.71406,0.71434,0.71391,0.71431,103900001.0
2005-04-15 10:49:00,0.71398,0.71423,0.7138,0.7138,186499999.0
2005-04-15 10:50:00,0.71391,0.71439,0.71383,0.71403,116100000.0
2005-04-15 10:51:00,0.71421,0.71421,0.71355,0.71402,86400000.0
2005-04-15 10:52:00,0.71404,0.71425,0.71348,0.7138,147200000.0
2005-04-15 10:53:00,0.71375,0.71388,0.71357,0.71367,83700001.0
2005-04-15 10:54:00,0.71358,0.71387,0.7134,0.71364,102899999.0
2005-04-15 10:55:00,0.7136,0.7138,0.71328,0.71333,114999999.0
2005-04-15 10:56:00,0.71377,0.71377,0.7133,0.7133,87299999.0
2005-04-15 10:57:00,0.71341,0.7136,0.7132,0.71327,140599998.0
2005-04-15 10:58:00,0.71323,0.71352,0.7131,0.71352,205000000.0
2005-04-15 10:59:00,0.71331,0.71347,0.71303,0.71309,141899999.0
2005-04-15 11:00:00,0.71319,0.71338,0.71284,0.71307,166600001.0
2005-04-15 11:01:00,0.7132,0.71367,0.71289,0.71356,128800000.0
2005-04-15 11:02:00,0.71374,0.71401,0.71345,0.71386,201000000.0
2005-04-15 11:03:00,0.71389,0.71415,0.71369,0.71392,210999999.0
2005-04-15 11:04:00,0.71411,0.71432,0.71389,0.71417,173699999.0
2005-04-15 11:05:00,0.71407,0.71419,0.71392,0.71404,107099999.0
2005-04-15 11:06:00,0.71406,0.71418,0.71394,0.71394,87800000.0
2005-04-15 11:07:00,0.7141,0.71445,0.71402,0.71402,195399999.0
2005-04-15 11:08:00,0.71412,0.71426,0.71386,0.71393,191599999.0
2005-04-15 11:09:00,0.71391,0.71418,0.71381,0.71395,86100000.0
2005-04-15 11:10:00,0.71372,0.71398,0.71349,0.71398,156099999.0
2005-04-15 11:11:00,0.71393,0.714,0.71372,0.71381,124999999.0
2005-04-15 11:12:00,0.71393,0.71399,0.7136,0.71368,145600001.0
2005-04-15 11:13:00,0.71377,0.71401,0.71358,0.71368,198200000.0
2005-04-15 11:14:00,0.71387,0.71394,0.71369,0.71386,261699999.0
2005-04-15 11:15:00,0.71377,0.71403,0.71374,0.71376,179400003.0
2005-04-15 11:16:00,0.71405,0.71405,0.7136,0.7138,115100000.0
2005-04-15 11:17:00,0.71364,0.71403,0.71356,0.71387,132799998.0
2005-04-15 11:18:00,0.71366,0.71394,0.71354,0.71392,238199998.0
2005-04-15 11:19:00,0.71376,0.71402,0.71333,0.71402,208499999.0
2005-04-15 11:20:00,0.71381,0.71423,0.71376,0.71423,132100001.0
2005-04-15 11:21:00,0.71414,0.71416,0.71377,0.71395,89100000.0
2005-04-15 11:22:00,0.71383,0.71423,0.71381,0.71422,156600000.0
2005-04-15 11:23:00,0.71398,0.71415,0.71387,0.71415,180700000.0
2005-04-15 11:24:00,0.71421,0.71435,0.71403,0.71422,126199998.0
2005-04-15 11:25:00,0.71431,0.71431,0.71372,0.71385,246699999.0
2005-04-15 11:26:00,0.71373,0.71383,0.7135,0.71364,134900001.0
2005-04-15 11:27:00,0.71374,0.71388,0.71353,0.71353,115600000.0
2005-04-15 11:28:00,0.71327,0.71391,0.71327,0.71364,85199998.0
2005-04-15 11:29:00,0.7136,0.71374,0.71347,0.71347,224300002.0
2005-04-15 11:30:00,0.71375,0.71379,0.71363,0.71378,123999998.0
2005-04-15 11:31:00,0.71371,0.71399,0.7136,0.71373,196800002.0
2005-04-15 11:32:00,0.7141,0.7141,0.71376,0.71376,58000000.0
2005-04-15 11:33:00,0.7137,0.71404,0.71355,0.71404,112399999.0
2005-04-15 11:34:00,0.71401,0.71401,0.71361,0.71366,126699999.0
2005-04-15 11:35:00,0.71389,0.71389,0.71342,0.71344,127700001.0
2005-04-15 11:36:00,0.71319,0.71354,0.71315,0.71339,123200000.0
2005-04-15 11:37:00,0.7135,0.71353,0.71318,0.71339,162500001.0
2005-04-15 11:38:00,0.71338,0.71347,0.71304,0.71345,187599999.0
2005-04-15 11:39:00,0.71345,0.71367,0.7132,0.71353,127499999.0
2005-04-15 11:40:00,0.71361,0.71376,0.71344,0.71352,112700000.0
2005-04-15 11:41:00,0.71357,0.71357,0.71316,0.71316,68599999.0
2005-04-15 11:42:00,0.71308,0.71347,0.71308,0.71327,102900001.0
2005-04-15 11:43:00,0.71303,0.71315,0.71296,0.71298,116100001.0
2005-04-15 11:44:00,0.71317,0.71335,0.71317,0.71321,60300000.0
2005-04-15 11:45:00,0.71304,0.71323,0.71289,0.71298,147500000.0
2005-04-15 11:46:00,0.71315,0.71319,0.71297,0.71307,186799999.0
2005-04-15 11:47:00,0.71328,0.71342,0.71307,0.7133,133200000.0
2005-04-15 11:48:00,0.71323,0.71355,0.71323,0.71339,103500000.0
2005-04-15 11:49:00,0.71301,0.71367,0.71282,0.7131,200499999.0
2005-04-15 11:50:00,0.71273,0.71292,0.71255,0.7127,158599997.0
2005-04-15 11:51:00,0.71293,0.71332,0.71277,0.71312,172200000.0
2005-04-15 11:52:00,0.71322,0.71335,0.71295,0.71312,176799997.0
2005-04-15 11:53:00,0.71324,0.71335,0.71311,0.71318,106899998.0
2005-04-15 11:54:00,0.71344,0.71345,0.71304,0.71322,145700002.0
2005-04-15 11:55:00,0.71333,0.71356,0.71285,0.71339,184100001.0
2005-04-15 11:56:00,0.71342,0.71348,0.71325,0.71325,111599999.0
2005-04-15 11:57:00,0.71332,0.71354,0.71324,0.71343,143799998.0
2005-04-15 11:58:00,0.71352,0.71362,0.71336,0.7136,131500001.0
2005-04-15 11:59:00,0.71346,0.7136,0.71336,0.71344,69500000.0
2005-04-15 12:00:00,0.7136,0.71374,0.7135,0.71369,124799998.0
2005-04-15 12:01:00,0.71355,0.71376,0.71335,0.71361,166000002.0
2005-04-15 12:02:00,0.71376,0.71392,0.71361,0.71387,139100001.0
2005-04-15 12:03:00,0.71381,0.71388,0.71364,0.71366,122299999.0
2005-04-15 12:04:00,0.71378,0.71394,0.71369,0.71386,122200000.0
2005-04-15 12:05:00,0.71382,0.71399,0.71374,0.71399,113200001.0
2005-04-15 12:06:00,0.7139,0.71418,0.71373,0.714,189699998.0
2005-04-15 12:07:00,0.71387,0.71421,0.71374,0.71402,202000000.0
2005-04-15 12:08:00,0.71392,0.7141,0.71363,0.71378,125699999.0
2005-04-15 12:09:00,0.71404,0.71418,0.71394,0.71418,93199998.0
2005-04-15 12:10:00,0.71444,0.71444,0.71402,0.71427,133500000.0
2005-04-15 12:11:00,0.71438,0.71443,0.71407,0.71419,127999997.0
2005-04-15 12:12:00,0.71402,0.71428,0.71377,0.71405,118699999.0
2005-04-15 12:13:00,0.71395,0.71414,0.71388,0.71397,132200000.0
2005-04-15 12:14:00,0.71409,0.71428,0.71402,0.71425,147399998.0
2005-04-15 12:15:00,0.71415,0.7144,0.7141,0.71425,144799999.0
2005-04-15 12:16:00,0.71426,0.71452,0.71412,0.71443,193199996.0
2005-04-15 12:17:00,0.71429,0.71477,0.71424,0.71461,162199999.0
2005-04-15 12:18:00,0.71479,0.71487,0.71443,0.71448,143499998.0
2005-04-15 12:19:00,0.71461,0.71472,0.71453,0.71461,111100000.0
2005-04-15 12:20:00,0.7146,0.7146,0.7142,0.71435,144000001.0
2005-04-15 12:21:00,0.71435,0.71471,0.71424,0.71468,196399998.0
2005-04-15 12:22:00,0.71468,0.71473,0.71427,0.7145,176299998.0
2005-04-15 12:23:00,0.71425,0.71458,0.71418,0.71449,205400000.0
2005-04-15 12:24:00,0.71438,0.71493,0.71436,0.71478,131300003.0
2005-04-15 12:25:00,0.71468,0.71483,0.71455,0.71464,143800000.0
2005-04-15 12:26:00,0.71474,0.715,0.71456,0.7148,172599999.0
2005-04-15 12:27:00,0.71484,0.71488,0.71418,0.71442,97199998.0
2005-04-15 12:28:00,0.71433,0.71448,0.71406,0.71426,142299998.0
2005-04-15 12:29:00,0.71456,0.71458,0.71432,0.71451,101400000.0
2005-04-15 12:30:00,0.7146,0.71479,0.71444,0.71462,184700001.0
2005-04-15 12:31:00,0.71456,0.71471,0.71426,0.71444,198100001.0
2005-04-15 12:32:00,0.71447,0.71481,0.71436,0.71445,204799999.0
2005-04-15 12:33:00,0.71435,0.71461,0.71429,0.71458,102600000.0
2005-04-15 12:34:00,0.71441,0.71446,0.71406,0.71432,136099999.0
2005-04-15 12:35:00,0.71428,0.71441,0.71412,0.71435,103199999.0
2005-04-15 12:36:00,0.71432,0.71441,0.71386,0.71422,107700000.0
2005-04-15 12:37:00,0.71415,0.71445,0.71411,0.71429,220999996.0
2005-04-15 12:38:00,0.71432,0.71462,0.71413,0.71433,99700000.0
2005-04-15 12:39:00,0.71429,0.71438,0.71411,0.71432,176199998.0
2005-04-15 12:40:00,0.71443,0.71461,0.71422,0.71433,173899998.0
2005-04-15 12:41:00,0.7144,0.71443,0.71427,0.71427,170000001.0
2005-04-15 12:42:00,0.71435,0.7146,0.71431,0.71438,126800000.0
2005-04-15 12:43:00,0.71454,0.71455,0.71432,0.71437,137500000.0
2005-04-15 12:44:00,0.71465,0.71465,0.71427,0.71435,108500000.0
2005-04-15 12:45:00,0.71456,0.71458,0.71409,0.71438,167800001.0
2005-04-15 12:46:00,0.71466,0.71466,0.71417,0.71434,112600001.0
2005-04-15 12:47:00,0.71441,0.71449,0.71423,0.71442,102500000.0
2005-04-15 12:48:00,0.71443,0.71443,0.71412,0.71412,169700002.0
2005-04-15 12:49:00,0.7141,0.71424,0.71392,0.71424,106299999.0
2005-04-15 12:50:00,0.7141,0.71411,0.7138,0.71394,169699999.0
2005-04-15 12:51:00,0.71415,0.71423,0.71383,0.71385,113799999.0
2005-04-15 12:52:00,0.71379,0.71393,0.71332,0.71366,120999999.0
2005-04-15 12:53:00,0.71389,0.71389,0.71347,0.71361,154800001.0
2005-04-15 12:54:00,0.71338,0.71365,0.71337,0.71365,79700000.0
2005-04-15 12:55:00,0.71364,0.71374,0.71345,0.71352,147099999.0
2005-04-15 12:56:00,0.71351,0.71363,0.71329,0.71344,83499999.0
2005-04-15 12:57:00,0.7134,0.71394,0.7134,0.71369,107100000.0
2005-04-15 12:58:00,0.71374,0.71388,0.71357,0.71362,136299999.0
2005-04-15 12:59:00,0.71372,0.71382,0.71365,0.71367,90800000.0
2005-04-15 13:00:00,0.71355,0.71383,0.7134,0.71345,139200000.0
2005-04-15 13:01:00,0.71345,0.71363,0.71332,0.71353,149099998.0
2005-04-15 13:02:00,0.71346,0.71364,0.71328,0.7135,194500000.0
2005-04-15 13:03:00,0.71341,0.71354,0.71309,0.71344,130800000.0
2005-04-15 13:04:00,0.71366,0.71393,0.71337,0.71365,130000001.0
2005-04-15 13:05:00,0.71365,0.71391,0.71359,0.7138,112699999.0
2005-04-15 13:06:00,0.71368,0.71381,0.71349,0.71375,196900001.0
2005-04-15 13:07:00,0.71344,0.71368,0.71334,0.71339,103100000.0
2005-04-15 13:08:00,0.71335,0.71359,0.71315,0.71331,151200000.0
2005-04-15 13:09:00,0.71354,0.7137,0.71325,0.71325,141600002.0
2005-04-15 13:10:00,0.71355,0.71364,0.71328,0.71332,91099999.0
2005-04-15 13:11:00,0.71324,0.71357,0.71324,0.71344,92500000.0
2005-04-15 13:12:00,0.71362,0.71363,0.71325,0.7135,146600002.0
2005-04-15 13:13:00,0.7133,0.71359,0.71324,0.71356,221299999.0
2005-04-15 13:14:00,0.71344,0.71351,0.71326,0.71326,178999998.0
2005-04-15 13:15:00,0.71357,0.71367,0.71339,0.71357,183100001.0
2005-04-15 13:16:00,0.71386,0.71387,0.71331,0.71334,133000000.0
2005-04-15 13:17:00,0.71357,0.71357,0.71339,0.71349,137799999.0
2005-04-15 13:18:00,0.71329,0.71376,0.71329,0.71364,184599998.0
2005-04-15 13:19:00,0.71349,0.71362,0.71342,0.71353,135399999.0
2005-04-15 13:20:00,0.71357,0.71357,0.71328,0.71333,119599999.0
2005-04-15 13:21:00,0.71312,0.71362,0.71312,0.71348,59600000.0
2005-04-15 13:22:00,0.71354,0.71374,0.7135,0.71366,89500001.0
2005-04-15 13:23:00,0.71378,0.71415,0.7136,0.71383,205399999.0
2005-04-15 13:24:00,0.7139,0.71419,0.71383,0.71399,201599998.0
2005-04-15 13:25:00,0.71393,0.71393,0.71364,0.71364,121099999.0
2005-04-15 13:26:00,0.7139,0.71421,0.71376,0.71411,112499999.0
2005-04-15 13:27:00,0.71391,0.71414,0.71391,0.71407,99699999.0
2005-04-15 13:28:00,0.71415,0.71421,0.71387,0.7139,98700000.0
2005-04-15 13:29:00,0.71411,0.71432,0.714,0.7141,209300001.0
2005-04-15 13:30:00,0.71408,0.71432,0.71391,0.714,172500000.0
2005-04-15 13:31:00,0.71423,0.71444,0.71411,0.7142,142399999.0
2005-04-15 13:32:00,0.71428,0.7143,0.71411,0.71411,160899997.0
2005-04-15 13:33:00,0.71413,0.71471,0.71413,0.71471,134299999.0
2005-04-15 13:34:00,0.71448,0.71502,0.71447,0.71485,129900000.0
2005-04-15 13:35:00,0.715,0.71511,0.71471,0.71485,185800001.0
2005-04-15 13:36:00,0.71476,0.71492,0.71443,0.71458,136900001.0
2005-04-15 13:37:00,0.71477,0.71479,0.71444,0.71463,249000000.0
2005-04-15 13:38:00,0.71446,0.71453,0.71427,0.71444,98100000.0
2005-04-15 13:39:00,0.71472,0.7148,0.71454,0.71464,105900000.0
2005-04-15 13:40:00,0.71476,0.71478,0.71451,0.71476,82899999.0
2005-04-15 13:41:00,0.71479,0.71511,0.71461,0.71496,150500000.0
2005-04-15 13:42:00,0.71476,0.71515,0.71472,0.71472,211099999.0
2005-04-15 13:43:00,0.71495,0.715,0.71474,0.71483,149500000.0
2005-04-15 13:44:00,0.71468,0.71496,0.71445,0.71483,147599998.0
2005-04-15 13:45:00,0.71471,0.71487,0.71428,0.71465,210000000.0
2005-04-15 13:46:00,0.71468,0.71494,0.71443,0.71478,167100000.0
2005-04-15 13:47:00,0.71477,0.71484,0.71438,0.71448,71200000.0
2005-04-15 13:48:00,0.71433,0.71486,0.7143,0.71443,113299998.0
2005-04-15 13:49:00,0.71433,0.71433,0.71414,0.7142,98299999.0
2005-04-15 13:50:00,0.71423,0.71444,0.71396,0.71444,50300000.0
2005-04-15 13:51:00,0.71463,0.71483,0.71411,0.71467,182099999.0
2005-04-15 13:52:00,0.71476,0.71487,0.71443,0.71461,157000000.0
2005-04-15 13:53:00,0.71461,0.71472,0.71425,0.71455,195699999.0
2005-04-15 13:54:00,0.71469,0.71483,0.71436,0.71464,192000003.0
2005-04-15 13:55:00,0.71458,0.71468,0.71442,0.71448,106900000.0
2005-04-15 13:56:00,0.7143,0.71452,0.71428,0.71442,138799998.0
2005-04-15 13:57:00,0.71465,0.71472,0.7145,0.7145,150400001.0
2005-04-15 13:58:00,0.71471,0.71499,0.71445,0.71445,84400000.0
2005-04-15 13:59:00,0.71487,0.71496,0.71467,0.71467,176200000.0
2005-04-15 14:00:00,0.7147,0.71497,0.71426,0.71492,168499999.0
2005-04-15 14:01:00,0.71502,0.71529,0.71469,0.71529,197000000.0
2005-04-15 14:02:00,0.71536,0.71536,0.71479,0.71491,88900001.0
2005-04-15 14:03:00,0.71489,0.71515,0.71476,0.71493,182799999.0
2005-04-15 14:04:00,0.71505,0.71516,0.7148,0.71494,123200002.0
2005-04-15 14:05:00,0.71492,0.71499,0.71477,0.7148,212399995.0
2005-04-15 14:06:00,0.7149,0.71501,0.71478,0.71484,170700001.0
2005-04-15 14:07:00,0.71505,0.71507,0.7147,0.71476,90999999.0
2005-04-15 14:08:00,0.71469,0.71483,0.71448,0.71483,127299998.0
2005-04-15 14:09:00,0.71465,0.71506,0.71459,0.71459,263199999.0
2005-04-15 14:10:00,0.71472,0.71479,0.71423,0.71458,94299999.0
2005-04-15 14:11:00,0.71457,0.71487,0.71451,0.71477,82800000.0
2005-04-15 14:12:00,0.71466,0.71488,0.71465,0.71472,122899998.0
2005-04-15 14:13:00,0.71479,0.71489,0.71468,0.7148,106199999.0
2005-04-15 14:14:00,0.71483,0.71495,0.71445,0.71459,175799999.0
2005-04-15 14:15:00,0.71468,0.71489,0.71458,0.71475,75700000.0
2005-04-15 14:16:00,0.71466,0.71466,0.71432,0.71443,125699999.0
2005-04-15 14:17:00,0.71482,0.71489,0.71448,0.71468,100699998.0
2005-04-15 14:18:00,0.71478,0.71496,0.71454,0.71473,228900001.0
2005-04-15 14:19:00,0.71467,0.71485,0.71442,0.71455,199399998.0
2005-04-15 14:20:00,0.71459,0.71472,0.71445,0.71464,140799999.0
2005-04-15 14:21:00,0.71448,0.71468,0.7143,0.71447,125500000.0
2005-04-15 14:22:00,0.71452,0.71471,0.71428,0.71454,173399999.0
2005-04-15 14:23:00,0.71454,0.71469,0.71452,0.71461,183200001.0
2005-04-15 14:24:00,0.71459,0.71459,0.71427,0.71434,175900003.0
2005-04-15 14:25:00,0.71453,0.71459,0.71422,0.71445,127500000.0
2005-04-15 14:26:00,0.71444,0.71458,0.71434,0.7144,113100000.0
2005-04-15 14:27:00,0.71422,0.71443,0.71397,0.71397,168099999.0
2005-04-15 14:28:00,0.7143,0.71437,0.71397,0.71423,153500000.0
2005-04-15 14:29:00,0.71404,0.71428,0.71392,0.71395,154499999.0
2005-04-15 14:30:00,0.71459,0.71473,0.71431,0.71467,141699998.0
2005-04-15 14:31:00,0.71471,0.71473,0.71423,0.71472,161700000.0
2005-04-15 14:32:00,0.71467,0.71481,0.71438,0.71462,107199999.0
2005-04-15 14:33:00,0.71463,0.71478,0.71459,0.71459,132799999.0
2005-04-15 14:34:00,0.7149,0.71529,0.71483,0.71529,117100000.0
2005-04-15 14:35:00,0.71515,0.71528,0.715,0.71513,89600000.0
2005-04-15 14:36:00,0.71519,0.7152,0.71498,0.71505,137199996.0
2005-04-15 14:37:00,0.71506,0.71522,0.71496,0.71511,122500001.0
2005-04-15 14:38:00,0.71508,0.71529,0.71507,0.71518,154700001.0
2005-04-15 14:39:00,0.71492,0.71532,0.7149,0.71523,209600001.0
2005-04-15 14:40:00,0.71542,0.7155,0.71519,0.7152,96899999.0
2005-04-15 14:41:00,0.71539,0.7155,0.71523,0.71535,143600002.0
2005-04-15 14:42:00,0.71525,0.71551,0.71518,0.71522,116299999.0
2005-04-15 14:43:00,0.71516,0.71545,0.71507,0.71536,130200001.0
2005-04-15 14:44:00,0.71537,0.71545,0.71516,0.71545,96600001.0
2005-04-15 14:45:00,0.7153,0.71544,0.71505,0.71515,49800000.0
2005-04-15 14:46:00,0.71502,0.71556,0.71502,0.71528,127200002.0
2005-04-15 14:47:00,0.71539,0.71602,0.71534,0.7157,156400002.0
2005-04-15 14:48:00,0.71581,0.71594,0.71571,0.71575,106400001.0
2005-04-15 14:49:00,0.71581,0.716,0.71545,0.71553,167000001.0
2005-04-15 14:50:00,0.7157,0.71588,0.71548,0.71548,129100000.0
2005-04-15 14:51:00,0.71546,0.71583,0.7154,0.7158,125700000.0
2005-04-15 14:52:00,0.71551,0.71575,0.71541,0.71547,160999997.0
2005-04-15 14:53:00,0.71551,0.71563,0.71534,0.71543,43200000.0
2005-04-15 14:54:00,0.71543,0.71573,0.71535,0.71557,97099999.0
2005-04-15 14:55:00,0.71557,0.71568,0.71528,0.71551,190900002.0
2005-04-15 14:56:00,0.716,0.7163,0.7159,0.7161,97299999.0
2005-04-15 14:57:00,0.71592,0.71602,0.71584,0.71589,97299999.0
2005-04-15 14:58:00,0.71589,0.71608,0.71586,0.71586,105499998.0
2005-04-15 14:59:00,0.71588,0.71612,0.71575,0.71597,52500000.0
2005-04-15 15:00:00,0.71586,0.716,0.71494,0.7152,159100000.0
2005-04-15 15:01:00,0.71502,0.71531,0.71469,0.71526,122699998.0
2005-04-15 15:02:00,0.71521,0.71549,0.7148,0.71513,145700000.0
2005-04-15 15:03:00,0.71528,0.71528,0.71464,0.71473,157699999.0
2005-04-15 15:04:00,0.7147,0.71531,0.71461,0.71514,119400000.0
2005-04-15 15:05:00,0.71509,0.71523,0.71476,0.71496,168199998.0
2005-04-15 15:06:00,0.71501,0.71504,0.71447,0.71455,180200002.0
2005-04-15 15:07:00,0.71474,0.71484,0.71441,0.7145,97100000.0
2005-04-15 15:08:00,0.71463,0.71487,0.71436,0.71436,221899999.0
2005-04-15 15:09:00,0.71457,0.71466,0.7143,0.71442,114199999.0
2005-04-15 15:10:00,0.71437,0.71465,0.71417,0.71442,112400000.0
2005-04-15 15:11:00,0.71439,0.71449,0.71422,0.71422,116099999.0
2005-04-15 15:12:00,0.71447,0.71461,0.71416,0.71452,182999996.0
2005-04-15 15:13:00,0.71437,0.71453,0.71432,0.71449,165600001.0
2005-04-15 15:14:00,0.71466,0.71471,0.71448,0.71461,168899998.0
2005-04-15 15:15:00,0.71473,0.71499,0.71468,0.71499,148500000.0
2005-04-15 15:16:00,0.71504,0.71509,0.71469,0.71492,138300000.0
2005-04-15 15:17:00,0.71485,0.7151,0.71478,0.7151,111700000.0
2005-04-15 15:18:00,0.71489,0.71492,0.71448,0.71453,166800000.0
2005-04-15 15:19:00,0.71459,0.71486,0.71445,0.71483,156999998.0
2005-04-15 15:20:00,0.71482,0.71482,0.71441,0.7147,122200000.0
2005-04-15 15:21:00,0.71482,0.71489,0.71445,0.71449,140400001.0
2005-04-15 15:22:00,0.71449,0.71473,0.71449,0.71473,80499999.0
2005-04-15 15:23:00,0.71468,0.71503,0.71458,0.71493,168100002.0
2005-04-15 15:24:00,0.71496,0.71525,0.71468,0.71471,261000001.0
2005-04-15 15:25:00,0.71481,0.71519,0.7148,0.71493,204000002.0
2005-04-15 15:26:00,0.71507,0.71516,0.71484,0.71505,112700000.0
2005-04-15 15:27:00,0.71514,0.71552,0.71506,0.71516,120900000.0
2005-04-15 15:28:00,0.71498,0.71537,0.71495,0.71518,114099998.0
2005-04-15 15:29:00,0.71515,0.71529,0.71494,0.71519,156599999.0
2005-04-15 15:30:00,0.71556,0.71563,0.71528,0.71553,135199999.0
2005-04-15 15:31:00,0.71518,0.71552,0.71512,0.71552,137599999.0
2005-04-15 15:32:00,0.7157,0.7161,0.7156,0.716,175200000.0
2005-04-15 15:33:00,0.71608,0.7161,0.71555,0.71558,175200000.0
2005-04-15 15:34:00,0.71583,0.71595,0.71562,0.71586,110799999.0
2005-04-15 15:35:00,0.71621,0.71621,0.7159,0.71595,172299997.0
2005-04-15 15:36:00,0.71597,0.71603,0.71572,0.716,94400000.0
2005-04-15 15:37:00,0.71604,0.71604,0.71533,0.71547,78100000.0
2005-04-15 15:38:00,0.71567,0.71567,0.71517,0.71517,48700000.0
2005-04-15 15:39:00,0.71559,0.71571,0.71545,0.71554,115699998.0
2005-04-15 15:40:00,0.7156,0.71582,0.71548,0.71559,107099999.0
2005-04-15 15:41:00,0.71558,0.71578,0.71544,0.7157,137199997.0
2005-04-15 15:42:00,0.71576,0.71611,0.71564,0.71605,176499997.0
2005-04-15 15:43:00,0.71627,0.71629,0.71602,0.71616,142499997.0
2005-04-15 15:44:00,0.71599,0.7163,0.71599,0.71615,120400001.0
2005-04-15 15:45:00,0.71626,0.71638,0.71585,0.71593,115399996.0
2005-04-15 15:46:00,0.71612,0.7163,0.716,0.716,89500000.0
2005-04-15 15:47:00,0.71593,0.71609,0.71574,0.71591,131800000.0
2005-04-15 15:48:00,0.71559,0.71574,0.71532,0.71547,141800004.0
2005-04-15 15:49:00,0.71542,0.71559,0.71482,0.71482,107099998.0
2005-04-15 15:50:00,0.71519,0.71519,0.71428,0.71432,98300000.0
2005-04-15 15:51:00,0.71426,0.71448,0.71413,0.71443,116099999.0
2005-04-15 15:52:00,0.71426,0.7145,0.7142,0.7142,69200000.0
2005-04-15 15:53:00,0.71431,0.71445,0.71411,0.71432,137800000.0
2005-04-15 15:54:00,0.71442,0.7146,0.71427,0.71449,90700001.0
2005-04-15 15:55:00,0.71428,0.71447,0.71415,0.71432,108200001.0
2005-04-15 15:56:00,0.71426,0.7146,0.71413,0.7144,161900000.0
2005-04-15 15:57:00,0.71433,0.71478,0.71433,0.71475,203299996.0
2005-04-15 15:58:00,0.71486,0.71543,0.71481,0.71538,95400000.0
2005-04-15 15:59:00,0.7154,0.71554,0.71525,0.71537,138900002.0
2005-04-15 16:00:00,0.7155,0.71581,0.7154,0.71575,76500001.0
2005-04-15 16:01:00,0.71584,0.71606,0.71577,0.71595,141400002.0
2005-04-15 16:02:00,0.71568,0.71593,0.71566,0.71583,110700000.0
2005-04-15 16:03:00,0.71577,0.71577,0.71547,0.71556,122199998.0
2005-04-15 16:04:00,0.71539,0.71627,0.71534,0.71617,82300000.0
2005-04-15 16:05:00,0.71609,0.71624,0.71589,0.71595,121700001.0
2005-04-15 16:06:00,0.71578,0.71578,0.71548,0.7157,115600001.0
2005-04-15 16:07:00,0.71563,0.71593,0.71559,0.71589,141500001.0
2005-04-15 16:08:00,0.71576,0.71589,0.71558,0.71583,94700000.0
2005-04-15 16:09:00,0.71606,0.71606,0.71547,0.71562,103700003.0
2005-04-15 16:10:00,0.71587,0.71598,0.71552,0.71582,116399998.0
2005-04-15 16:11:00,0.71577,0.71597,0.71575,0.71595,117100000.0
2005-04-15 16:12:00,0.7161,0.71611,0.71587,0.71589,117199999.0
2005-04-15 16:13:00,0.71578,0.71608,0.71576,0.71582,80600000.0
2005-04-15 16:14:00,0.7159,0.71602,0.71578,0.71602,182300000.0
2005-04-15 16:15:00,0.71598,0.7163,0.71595,0.71622,137099999.0
2005-04-15 16:16:00,0.71619,0.71621,0.71585,0.71609,81500000.0
2005-04-15 16:17:00,0.71601,0.71611,0.71585,0.71585,119100000.0
2005-04-15 16:18:00,0.71588,0.71632,0.71571,0.71632,106600000.0
2005-04-15 16:19:00,0.71588,0.71631,0.71578,0.71607,204699997.0
2005-04-15 16:20:00,0.7162,0.71662,0.7162,0.71662,79599999.0
2005-04-15 16:21:00,0.71653,0.71661,0.71641,0.7165,103399998.0
2005-04-15 16:22:00,0.71666,0.71691,0.71657,0.71681,127599997.0
2005-04-15 16:23:00,0.71652,0.71666,0.71626,0.71647,125700000.0
2005-04-15 16:24:00,0.71639,0.7165,0.71625,0.7165,151699998.0
2005-04-15 16:25:00,0.71636,0.71651,0.7163,0.71642,84799998.0
2005-04-15 16:26:00,0.71634,0.71655,0.71634,0.71636,57100000.0
2005-04-15 16:27:00,0.71613,0.71645,0.71602,0.71615,132199998.0
2005-04-15 16:28:00,0.71613,0.71658,0.71613,0.71658,111600002.0
2005-04-15 16:29:00,0.71653,0.71675,0.71636,0.71646,119100003.0
2005-04-15 16:30:00,0.71651,0.71685,0.71648,0.7165,122000000.0
2005-04-15 16:31:00,0.71667,0.7168,0.71632,0.71652,130700000.0
2005-04-15 16:32:00,0.71676,0.71691,0.71661,0.71665,118799999.0
2005-04-15 16:33:00,0.71702,0.71715,0.71688,0.71705,97400001.0
2005-04-15 16:34:00,0.7172,0.71747,0.71704,0.71726,143699997.0
2005-04-15 16:35:00,0.71732,0.71734,0.71676,0.71692,117500001.0
2005-04-15 16:36:00,0.71654,0.71692,0.71654,0.7169,75700000.0
2005-04-15 16:37:00,0.71678,0.71703,0.71672,0.71699,94100002.0
2005-04-15 16:38:00,0.71687,0.71691,0.71645,0.71658,89999999.0
2005-04-15 16:39:00,0.71655,0.71675,0.71652,0.71661,132300001.0
2005-04-15 16:40:00,0.71643,0.71667,0.71635,0.71655,59900000.0
2005-04-15 16:41:00,0.7166,0.7168,0.71648,0.71656,103600001.0
2005-04-15 16:42:00,0.7165,0.71677,0.71641,0.71663,97799998.0
2005-04-15 16:43:00,0.71653,0.71665,0.71645,0.7166,104500001.0
2005-04-15 16:44:00,0.71667,0.71681,0.71655,0.71675,128900001.0
2005-04-15 16:45:00,0.71685,0.71685,0.71646,0.71659,88700001.0
2005-04-15 16:46:00,0.7167,0.71692,0.7166,0.71669,103500000.0
2005-04-15 16:47:00,0.71654,0.717,0.71654,0.71686,102599999.0
2005-04-15 16:48:00,0.71683,0.71691,0.71665,0.71675,105399999.0
2005-04-15 16:49:00,0.7169,0.71706,0.71676,0.71686,121700001.0
2005-04-15 16:50:00,0.71678,0.7171,0.71677,0.71701,69899999.0
2005-04-15 16:51:00,0.71708,0.71714,0.71689,0.71689,81500001.0
2005-04-15 16:52:00,0.71727,0.71743,0.71711,0.71722,82299998.0
2005-04-15 16:53:00,0.71727,0.71727,0.71671,0.71682,102999999.0
2005-04-15 16:54:00,0.71695,0.71702,0.71675,0.71688,106300002.0
2005-04-15 16:55:00,0.71684,0.717,0.71675,0.717,101900000.0
2005-04-15 16:56:00,0.71723,0.71736,0.71698,0.71699,137799999.0
2005-04-15 16:57:00,0.71735,0.71738,0.71711,0.7173,78899999.0
2005-04-15 16:58:00,0.71745,0.71748,0.71707,0.71721,81600000.0
2005-04-15 16:59:00,0.71709,0.7171,0.71699,0.71707,105400002.0
2005-04-15 17:00:00,0.71738,0.7174,0.71688,0.71716,103600000.0
2005-04-15 17:01:00,0.71731,0.71743,0.71711,0.71721,70800000.0
2005-04-15 17:02:00,0.71689,0.71724,0.71684,0.71712,145200002.0
2005-04-15 17:03:00,0.71698,0.71732,0.71667,0.71726,119199999.0
2005-04-15 17:04:00,0.71705,0.71722,0.71685,0.71721,131700002.0
2005-04-15 17:05:00,0.71708,0.71727,0.71701,0.71706,111399999.0
2005-04-15 17:06:00,0.71742,0.71754,0.71686,0.717,85300001.0
2005-04-15 17:07:00,0.71715,0.71729,0.71697,0.717,125100000.0
2005-04-15 17:08:00,0.71737,0.71744,0.7168,0.7169,100599998.0
2005-04-15 17:09:00,0.71702,0.71709,0.7168,0.71687,66000000.0
2005-04-15 17:10:00,0.71699,0.71699,0.71682,0.71682,74900000.0
2005-04-15 17:11:00,0.71661,0.71687,0.71661,0.71675,131299999.0
2005-04-15 17:12:00,0.71682,0.71699,0.71648,0.71676,127800000.0
2005-04-15 17:13:00,0.71684,0.71694,0.71679,0.71685,78100000.0
2005-04-15 17:14:00,0.71702,0.71709,0.71688,0.71701,154600001.0
2005-04-15 17:15:00,0.71698,0.71729,0.71685,0.71708,112100000.0
2005-04-15 17:16:00,0.71703,0.71746,0.71695,0.71735,103800000.0
2005-04-15 17:17:00,0.71724,0.71735,0.717,0.71732,98000000.0
2005-04-15 17:18:00,0.71724,0.71754,0.71718,0.71754,93799999.0
2005-04-15 17:19:00,0.71733,0.7175,0.71714,0.71734,93700001.0
2005-04-15 17:20:00,0.71741,0.71759,0.71734,0.71759,54900000.0
2005-04-15 17:21:00,0.71747,0.71753,0.71726,0.71738,53600000.0
2005-04-15 17:22:00,0.71736,0.71736,0.71683,0.71683,81300000.0
2005-04-15 17:23:00,0.71693,0.71714,0.71691,0.71704,93899998.0
2005-04-15 17:24:00,0.71692,0.71727,0.7169,0.71715,121300000.0
2005-04-15 17:25:00,0.71711,0.71727,0.71697,0.71726,99600001.0
2005-04-15 17:26:00,0.71728,0.7173,0.71705,0.71723,92000000.0
2005-04-15 17:27:00,0.7173,0.71738,0.7171,0.7171,104100000.0
2005-04-15 17:28:00,0.71712,0.71725,0.717,0.7172,132999998.0
2005-04-15 17:29:00,0.71725,0.7173,0.71708,0.71721,87700000.0
2005-04-15 17:30:00,0.71687,0.71691,0.71651,0.71651,139799999.0
2005-04-15 17:31:00,0.71667,0.71672,0.7166,0.71672,123800001.0
2005-04-15 17:32:00,0.71658,0.71662,0.71648,0.71658,87600001.0
2005-04-15 17:33:00,0.71673,0.71684,0.71651,0.71684,138800002.0
2005-04-15 17:34:00,0.71669,0.71683,0.71644,0.71675,137899999.0
2005-04-15 17:35:00,0.71656,0.71678,0.71652,0.71658,118800000.0
2005-04-15 17:36:00,0.71673,0.71684,0.71658,0.71675,100300000.0
2005-04-15 17:37:00,0.7169,0.71719,0.71671,0.7169,80700000.0
2005-04-15 17:38:00,0.71662,0.71674,0.71642,0.71674,29700000.0
2005-04-15 17:39:00,0.71665,0.71676,0.71645,0.71669,115200002.0
2005-04-15 17:40:00,0.7163,0.71639,0.71618,0.71627,139600000.0
2005-04-15 17:41:00,0.71601,0.7163,0.71589,0.71626,131300000.0
2005-04-15 17:42:00,0.71611,0.71652,0.71597,0.71652,79400000.0
2005-04-15 17:43:00,0.71664,0.71675,0.71647,0.71647,68800000.0
2005-04-15 17:44:00,0.7165,0.71682,0.71647,0.71682,152099999.0
2005-04-15 17:45:00,0.71656,0.71662,0.71627,0.7166,137999999.0
2005-04-15 17:46:00,0.71655,0.71688,0.71655,0.71686,65399999.0
2005-04-15 17:47:00,0.71647,0.71707,0.71647,0.71675,89500000.0
2005-04-15 17:48:00,0.71683,0.7169,0.71676,0.71686,118499999.0
2005-04-15 17:49:00,0.71667,0.7168,0.71649,0.71675,88000000.0
2005-04-15 17:50:00,0.71669,0.71683,0.71644,0.71665,88000000.0
2005-04-15 17:51:00,0.71654,0.7167,0.71645,0.71648,144299995.0
2005-04-15 17:52:00,0.7167,0.71686,0.71663,0.71671,160199999.0
2005-04-15 17:53:00,0.71666,0.71678,0.71655,0.71666,103900001.0
2005-04-15 17:54:00,0.7168,0.717,0.71645,0.71653,125100000.0
2005-04-15 17:55:00,0.71644,0.71667,0.71638,0.71656,132199998.0
2005-04-15 17:56:00,0.71641,0.71658,0.71641,0.71648,135399999.0
2005-04-15 17:57:00,0.71661,0.7168,0.71655,0.71669,166199998.0
2005-04-15 17:58:00,0.71657,0.71673,0.71645,0.7165,120900000.0
2005-04-15 17:59:00,0.71683,0.71689,0.7165,0.71679,187600000.0
2005-04-15 18:00:00,0.71691,0.71696,0.71623,0.71647,52400000.0
2005-04-15 18:01:00,0.7165,0.71667,0.7165,0.71657,110899998.0
2005-04-15 18:02:00,0.71664,0.71664,0.71652,0.71661,100800000.0
2005-04-15 18:03:00,0.71663,0.71684,0.71652,0.71662,294000002.0
2005-04-15 18:04:00,0.71674,0.71687,0.71656,0.7168,226800000.0
2005-04-15 18:05:00,0.7168,0.71695,0.71644,0.71654,251000000.0
2005-04-15 18:06:00,0.71666,0.71687,0.71662,0.71685,160299999.0
2005-04-15 18:07:00,0.71655,0.71702,0.71646,0.7168,219399998.0
2005-04-15 18:08:00,0.71685,0.71704,0.71672,0.71676,80400000.0
2005-04-15 18:09:00,0.71683,0.71692,0.71657,0.7168,187800002.0
2005-04-15 18:10:00,0.71669,0.71687,0.71658,0.7168,197500001.0
2005-04-15 18:11:00,0.71675,0.71681,0.71666,0.7168,130499997.0
2005-04-15 18:12:00,0.71671,0.71671,0.7165,0.71663,87899998.0
2005-04-15 18:13:00,0.71621,0.71663,0.71621,0.71663,145299999.0
2005-04-15 18:14:00,0.71646,0.71663,0.71646,0.71655,80200002.0
2005-04-15 18:15:00,0.71641,0.71659,0.7164,0.71659,225600001.0
2005-04-15 18:16:00,0.71669,0.71676,0.71643,0.71658,299400002.0
2005-04-15 18:17:00,0.71645,0.71665,0.71645,0.7166,204200000.0
2005-04-15 18:18:00,0.71653,0.71668,0.71633,0.71633,395200003.0
2005-04-15 18:19:00,0.71647,0.71669,0.71634,0.71644,220799997.0
2005-04-15 18:20:00,0.71635,0.71678,0.71634,0.71678,121399998.0
2005-04-15 18:21:00,0.71658,0.71665,0.71633,0.71644,237199999.0
2005-04-15 18:22:00,0.71658,0.71658,0.71616,0.71638,134500000.0
2005-04-15 18:23:00,0.71639,0.71663,0.71636,0.71656,297899995.0
2005-04-15 18:24:00,0.71646,0.71673,0.71626,0.71651,260200002.0
2005-04-15 18:25:00,0.71648,0.71656,0.71634,0.71647,165300001.0
2005-04-15 18:26:00,0.7164,0.71667,0.71622,0.71665,179999998.0
2005-04-15 18:27:00,0.71658,0.71658,0.71635,0.71653,291999996.0
2005-04-15 18:28:00,0.71645,0.71672,0.71645,0.7166,150499999.0
2005-04-15 18:29:00,0.71658,0.71661,0.71625,0.71639,224900000.0
2005-04-15 18:30:00,0.71647,0.7165,0.71632,0.71647,102899999.0
2005-04-15 18:31:00,0.7163,0.71646,0.71621,0.71644,208399997.0
2005-04-15 18:32:00,0.71658,0.71659,0.71644,0.71644,86700001.0
2005-04-15 18:33:00,0.71651,0.71662,0.71644,0.71644,203299999.0
2005-04-15 18:34:00,0.7165,0.7165,0.71636,0.71636,79600001.0
2005-04-15 18:35:00,0.71631,0.71635,0.71614,0.7163,207299995.0
2005-04-15 18:36:00,0.71637,0.71645,0.71617,0.71631,175099997.0
2005-04-15 18:37:00,0.71629,0.71637,0.71615,0.71637,101300001.0
2005-04-15 18:38:00,0.71631,0.71645,0.7161,0.7164,169000001.0
2005-04-15 18:39:00,0.71632,0.71649,0.71626,0.71644,346600000.0
2005-04-15 18:40:00,0.71632,0.71648,0.71614,0.71645,106299999.0
2005-04-15 18:41:00,0.7163,0.71651,0.71618,0.71638,305400000.0
2005-04-15 18:42:00,0.71632,0.71651,0.71619,0.71651,97300000.0
2005-04-15 18:43:00,0.71648,0.71667,0.71627,0.7165,659800003.0
2005-04-15 18:44:00,0.71627,0.71657,0.71609,0.71647,270400001.0
2005-04-15 18:45:00,0.71644,0.71657,0.71637,0.71645,425400000.0
2005-04-15 18:46:00,0.71634,0.71656,0.71634,0.7164,127400000.0
2005-04-15 18:47:00,0.71638,0.71654,0.71624,0.71653,165299999.0
2005-04-15 18:48:00,0.71645,0.7165,0.71629,0.71629,170599999.0
2005-04-15 18:49:00,0.71627,0.71639,0.71618,0.71619,116500001.0
2005-04-15 18:50:00,0.7162,0.71638,0.71614,0.71638,93599999.0
2005-04-15 18:51:00,0.71637,0.71645,0.71637,0.71642,101699999.0
2005-04-15 18:52:00,0.71647,0.71647,0.71622,0.71622,72900000.0
2005-04-15 18:53:00,0.71626,0.71626,0.71597,0.716,81399999.0
2005-04-15 18:54:00,0.71609,0.7162,0.71597,0.7162,100100001.0
2005-04-15 18:55:00,0.71623,0.71641,0.71606,0.71623,190099999.0
2005-04-15 18:56:00,0.71633,0.71636,0.71616,0.71616,136700002.0
2005-04-15 18:57:00,0.71619,0.71633,0.71597,0.71597,86000001.0
2005-04-15 18:58:00,0.71607,0.71616,0.71596,0.71603,74199999.0
2005-04-15 18:59:00,0.71584,0.71595,0.71573,0.71592,290000001.0
2005-04-15 19:00:00,0.71595,0.71597,0.71565,0.71571,113599999.0
2005-04-15 19:01:00,0.71558,0.71584,0.71534,0.71552,150599999.0
2005-04-15 19:02:00,0.71528,0.71562,0.7152,0.71557,74800000.0
2005-04-15 19:03:00,0.71579,0.7161,0.71566,0.71605,174200001.0
2005-04-15 19:04:00,0.71616,0.71635,0.716,0.71613,97800000.0
2005-04-15 19:05:00,0.71614,0.71621,0.71567,0.71573,114399999.0
2005-04-15 19:06:00,0.71572,0.71603,0.71547,0.71598,229100001.0
2005-04-15 19:07:00,0.71612,0.71613,0.71559,0.71564,227400003.0
2005-04-15 19:08:00,0.71571,0.71573,0.71557,0.71568,160900000.0
2005-04-15 19:09:00,0.71587,0.71592,0.71561,0.71574,106099998.0
2005-04-15 19:10:00,0.71564,0.71593,0.71564,0.7158,80599999.0
2005-04-15 19:11:00,0.71554,0.71592,0.71554,0.71588,115900000.0
2005-04-15 19:12:00,0.71578,0.71598,0.7157,0.71582,112899998.0
2005-04-15 19:13:00,0.71566,0.71595,0.71551,0.7159,114100001.0
2005-04-15 19:14:00,0.71586,0.71587,0.71568,0.71568,89800000.0
2005-04-15 19:15:00,0.71583,0.71583,0.7155,0.71563,80100000.0
2005-04-15 19:16:00,0.71576,0.71596,0.71576,0.71584,174200000.0
2005-04-15 19:17:00,0.71567,0.71599,0.71564,0.71587,87000000.0
2005-04-15 19:18:00,0.71581,0.7159,0.71569,0.71582,115699998.0
2005-04-15 19:19:00,0.71568,0.716,0.71561,0.71598,81300000.0
2005-04-15 19:20:00,0.71601,0.71606,0.71589,0.71589,119299998.0
2005-04-15 19:21:00,0.7159,0.71597,0.71574,0.71587,154400000.0
2005-04-15 19:22:00,0.71592,0.71598,0.71589,0.71596,91400001.0
2005-04-15 19:23:00,0.71578,0.71579,0.71569,0.71579,84999999.0
2005-04-15 19:24:00,0.71591,0.71598,0.71568,0.71581,88400000.0
2005-04-15 19:25:00,0.71564,0.71581,0.71561,0.71581,85400000.0
2005-04-15 19:26:00,0.71558,0.71577,0.71557,0.71577,46000000.0
2005-04-15 19:27:00,0.71569,0.7159,0.71549,0.71573,171900003.0
2005-04-15 19:28:00,0.71595,0.71596,0.7157,0.71577,125799999.0
2005-04-15 19:29:00,0.71543,0.71584,0.71538,0.7158,96099999.0
2005-04-15 19:30:00,0.71577,0.71579,0.71553,0.71571,105800001.0
2005-04-15 19:31:00,0.71554,0.71568,0.71537,0.71567,55900000.0
2005-04-15 19:32:00,0.71579,0.7159,0.71565,0.71573,170000000.0
2005-04-15 19:33:00,0.71571,0.71589,0.71564,0.71569,91400000.0
2005-04-15 19:34:00,0.71586,0.71592,0.71572,0.71581,122699999.0
2005-04-15 19:35:00,0.71583,0.71583,0.71541,0.71548,184799999.0
2005-04-15 19:36:00,0.71569,0.71573,0.71544,0.71555,163799997.0
2005-04-15 19:37:00,0.71537,0.71557,0.71529,0.71544,123500002.0
2005-04-15 19:38:00,0.71535,0.71549,0.71528,0.71538,125300002.0
2005-04-15 19:39:00,0.71535,0.71548,0.71529,0.71537,181599998.0
2005-04-15 19:40:00,0.71531,0.71551,0.71525,0.71539,167699999.0
2005-04-15 19:41:00,0.71557,0.71563,0.71517,0.71543,157100001.0
2005-04-15 19:42:00,0.71509,0.7154,0.71508,0.71532,147899998.0
2005-04-15 19:43:00,0.71523,0.71531,0.71499,0.71505,86999999.0
2005-04-15 19:44:00,0.71455,0.71521,0.71438,0.71519,146000002.0
2005-04-15 19:45:00,0.71515,0.71538,0.71515,0.71524,84800000.0
2005-04-15 19:46:00,0.71532,0.71549,0.71525,0.71545,89000001.0
2005-04-15 19:47:00,0.71538,0.71548,0.71526,0.71543,107799998.0
2005-04-15 19:48:00,0.71541,0.71557,0.71517,0.71543,143099997.0
2005-04-15 19:49:00,0.71551,0.71555,0.71528,0.71528,152200002.0
2005-04-15 19:50:00,0.71554,0.71557,0.7149,0.71493,151399998.0
2005-04-15 19:51:00,0.71536,0.71539,0.71523,0.7153,192900001.0
2005-04-15 19:52:00,0.71494,0.71554,0.71494,0.71535,118500000.0
2005-04-15 19:53:00,0.71518,0.71558,0.71514,0.71557,170200000.0
2005-04-15 19:54:00,0.71557,0.71565,0.71515,0.71523,117100001.0
2005-04-15 19:55:00,0.71519,0.71546,0.71511,0.71539,305499997.0
2005-04-15 19:56:00,0.71528,0.71559,0.715,0.71514,208900000.0
2005-04-15 19:57:00,0.71548,0.71551,0.71521,0.71523,171499999.0
2005-04-15 19:58:00,0.71524,0.71536,0.71508,0.71529,178100000.0
2005-04-15 19:59:00,0.71536,0.71567,0.71536,0.71549,88700000.0
2005-04-15 20:00:00,0.71547,0.71565,0.71512,0.7155,276600001.0
2005-04-15 20:01:00,0.71547,0.71547,0.71532,0.71544,82700000.0
2005-04-15 20:02:00,0.71539,0.71541,0.71519,0.71541,113900001.0
2005-04-15 20:03:00,0.71557,0.7156,0.71515,0.71515,63599999.0
2005-04-15 20:04:00,0.71542,0.71556,0.715,0.71523,95300001.0
2005-04-15 20:05:00,0.71533,0.71559,0.71532,0.71559,165099999.0
2005-04-15 20:06:00,0.71553,0.71576,0.71517,0.71527,344700000.0
2005-04-15 20:07:00,0.71518,0.7154,0.71517,0.71518,86000000.0
2005-04-15 20:08:00,0.71525,0.71534,0.71504,0.71508,95300001.0
2005-04-15 20:09:00,0.71518,0.71542,0.71508,0.71508,111400000.0
2005-04-15 20:10:00,0.71495,0.71535,0.71472,0.71535,145999999.0
2005-04-15 20:11:00,0.71526,0.71533,0.71496,0.71515,112200001.0
2005-04-15 20:12:00,0.71512,0.71541,0.715,0.71541,74099999.0
2005-04-15 20:13:00,0.71519,0.71537,0.715,0.71526,79500000.0
2005-04-15 20:14:00,0.71516,0.71518,0.71484,0.71492,138499999.0
2005-04-15 20:15:00,0.71517,0.71524,0.71468,0.71468,139500000.0
2005-04-15 20:16:00,0.71494,0.71506,0.71474,0.7149,403400003.0
2005-04-15 20:17:00,0.71479,0.71539,0.71473,0.71503,263099995.0
2005-04-15 20:18:00,0.7151,0.71525,0.71491,0.71525,70399999.0
2005-04-15 20:19:00,0.71505,0.71544,0.71495,0.71544,112100001.0
2005-04-15 20:20:00,0.71517,0.71538,0.71506,0.71538,34300000.0
2005-04-15 20:21:00,0.71554,0.71555,0.71508,0.71514,86300000.0
2005-04-15 20:22:00,0.71502,0.7155,0.71502,0.71522,152799999.0
2005-04-15 20:23:00,0.71542,0.71546,0.71509,0.71536,89099999.0
2005-04-15 20:24:00,0.71549,0.7155,0.71523,0.71534,137400000.0
2005-04-15 20:25:00,0.71526,0.71566,0.71526,0.71553,149599998.0
2005-04-15 20:26:00,0.71541,0.71561,0.71536,0.71548,116399999.0
2005-04-15 20:27:00,0.71547,0.71552,0.71541,0.71546,103399999.0
2005-04-15 20:28:00,0.71532,0.71551,0.71528,0.71539,66900000.0
2005-04-15 20:29:00,0.71555,0.71585,0.71532,0.7158,236899997.0
2005-04-15 20:30:00,0.71561,0.7158,0.71555,0.7158,378400003.0
2005-04-15 20:31:00,0.71576,0.71576,0.71518,0.7155,150900001.0
2005-04-15 20:32:00,0.71542,0.7156,0.71538,0.71555,96600000.0
2005-04-15 20:33:00,0.71546,0.71578,0.71533,0.71533,159399999.0
2005-04-15 20:34:00,0.7154,0.71556,0.71531,0.71555,115600002.0
2005-04-15 20:35:00,0.71556,0.71556,0.7151,0.7151,87200000.0
2005-04-15 20:36:00,0.71533,0.71551,0.71509,0.71509,158000000.0
2005-04-15 20:37:00,0.71526,0.71535,0.71508,0.7152,167600002.0
2005-04-15 20:38:00,0.71534,0.71534,0.71513,0.71529,216400003.0
2005-04-15 20:39:00,0.71557,0.71557,0.71531,0.7154,92300001.0
2005-04-15 20:40:00,0.71542,0.7155,0.71514,0.71528,165199998.0
2005-04-15 20:41:00,0.71516,0.7156,0.71516,0.71533,158899999.0
2005-04-15 20:42:00,0.71519,0.71546,0.71516,0.71537,117900000.0
2005-04-15 20:43:00,0.71555,0.71565,0.71534,0.71554,140099999.0
2005-04-15 20:44:00,0.71545,0.71545,0.71518,0.71535,108900001.0
2005-04-15 20:45:00,0.71534,0.71539,0.71506,0.7153,127100000.0
2005-04-15 20:46:00,0.71552,0.71559,0.71524,0.71535,103900000.0
2005-04-15 20:47:00,0.71534,0.71538,0.71482,0.71482,88200000.0
2005-04-15 20:48:00,0.71491,0.71532,0.71491,0.71518,112199999.0
2005-04-15 20:49:00,0.71515,0.71551,0.71515,0.7154,87100000.0
2005-04-15 20:50:00,0.71542,0.71547,0.71502,0.71535,81500000.0
2005-04-15 20:51:00,0.71526,0.71544,0.71515,0.71544,158800001.0
2005-04-15 20:52:00,0.7154,0.71542,0.71522,0.7153,107200000.0
2005-04-15 20:53:00,0.7156,0.7156,0.71524,0.71534,280000001.0
2005-04-15 20:54:00,0.71526,0.71551,0.71519,0.7155,178200000.0
2005-04-15 20:55:00,0.71529,0.71539,0.71511,0.71534,132399999.0
2005-04-15 20:56:00,0.71528,0.7153,0.71481,0.71527,82700000.0
2005-04-15 20:57:00,0.71507,0.71534,0.71481,0.71486,91400000.0
2005-04-15 20:58:00,0.71488,0.71528,0.71488,0.7152,278199995.0
2005-04-15 20:59:00,0.71547,0.71569,0.7151,0.71528,285099998.0
2005-04-15 21:00:00,0.7155,0.7156,0.71512,0.71528,302899997.0
2005-04-15 21:01:00,0.71534,0.71548,0.71496,0.71498,114100000.0
2005-04-15 21:02:00,0.71506,0.71511,0.7148,0.71481,112299998.0
2005-04-15 21:03:00,0.71472,0.71485,0.7146,0.71485,124100000.0
2005-04-15 21:04:00,0.71486,0.71496,0.71471,0.71487,162800001.0
2005-04-15 21:05:00,0.71482,0.71502,0.71466,0.71502,135600002.0
2005-04-15 21:06:00,0.71505,0.71518,0.71485,0.71498,112300001.0
2005-04-15 21:07:00,0.71498,0.71498,0.71468,0.71495,40700000.0
2005-04-15 21:08:00,0.71503,0.71511,0.71489,0.71498,146000000.0
2005-04-15 21:09:00,0.71483,0.71509,0.71481,0.71505,140900000.0
2005-04-15 21:10:00,0.71505,0.71511,0.71491,0.71507,102699999.0
2005-04-15 21:11:00,0.71502,0.71522,0.71495,0.71506,96200000.0
2005-04-15 21:12:00,0.71507,0.71533,0.71506,0.71527,93099999.0
2005-04-15 21:13:00,0.71513,0.71521,0.71506,0.71513,86899999.0
2005-04-15 21:14:00,0.71503,0.71549,0.71498,0.71549,79300001.0
2005-04-15 21:15:00,0.71547,0.71547,0.715,0.71532,202700002.0
2005-04-15 21:16:00,0.71523,0.71558,0.71519,0.71551,123600000.0
2005-04-15 21:17:00,0.71558,0.71575,0.71544,0.71575,147900002.0
2005-04-15 21:18:00,0.71581,0.71581,0.71546,0.71568,131500002.0
2005-04-15 21:19:00,0.7157,0.71587,0.71565,0.71578,105000001.0
2005-04-15 21:20:00,0.71582,0.71598,0.7154,0.71559,206100001.0
2005-04-15 21:21:00,0.71569,0.71569,0.71541,0.71557,117800000.0
2005-04-15 21:22:00,0.71578,0.71578,0.7153,0.71552,83999999.0
2005-04-15 21:23:00,0.71552,0.71566,0.7153,0.71535,138999999.0
2005-04-15 21:24:00,0.71524,0.71556,0.71524,0.71535,95100001.0
2005-04-15 21:25:00,0.71549,0.71567,0.71547,0.71557,207099998.0
2005-04-15 21:26:00,0.71558,0.71558,0.71525,0.71538,134699999.0
2005-04-15 21:27:00,0.71535,0.71545,0.71509,0.71523,124899999.0
2005-04-15 21:28:00,0.71503,0.71545,0.71493,0.71537,106100000.0
2005-04-15 21:29:00,0.71531,0.71545,0.7152,0.71535,140799999.0
2005-04-15 21:30:00,0.7152,0.71572,0.7152,0.71572,204500002.0
2005-04-15 21:31:00,0.71555,0.71555,0.7152,0.71546,89100001.0
2005-04-15 21:32:00,0.71563,0.71566,0.71538,0.7154,134200001.0
2005-04-15 21:33:00,0.71542,0.7155,0.71526,0.7154,98100001.0
2005-04-15 21:34:00,0.71525,0.71554,0.71525,0.71543,115100000.0
2005-04-15 21:35:00,0.71545,0.71561,0.71515,0.71555,189199998.0
2005-04-15 21:36:00,0.71555,0.71566,0.71533,0.71558,224899997.0
2005-04-15 21:37:00,0.71541,0.71558,0.71518,0.71518,135500001.0
2005-04-15 21:38:00,0.71529,0.71564,0.71529,0.71559,111899998.0
2005-04-15 21:39:00,0.71541,0.71555,0.71508,0.71555,69000001.0
2005-04-15 21:40:00,0.71552,0.71561,0.71526,0.71561,233999998.0
2005-04-15 21:41:00,0.71561,0.71567,0.71524,0.71549,103500000.0
2005-04-15 21:42:00,0.71535,0.71544,0.71525,0.71539,71100000.0
2005-04-15 21:43:00,0.71519,0.71561,0.71518,0.71555,69099999.0
2005-04-15 21:44:00,0.71547,0.71547,0.71485,0.71485,43800000.0
2005-04-15 21:45:00,0.71532,0.71532,0.71481,0.71481,104299999.0
2005-04-15 21:46:00,0.71466,0.71517,0.71466,0.71503,67000000.0
2005-04-15 21:47:00,0.7151,0.71521,0.71503,0.71512,127000002.0
2005-04-15 21:48:00,0.71537,0.71539,0.71501,0.71522,99999998.0
2005-04-15 21:49:00,0.71488,0.71499,0.71472,0.71481,71399999.0
2005-04-15 21:50:00,0.71494,0.71526,0.71472,0.71472,126600002.0
2005-04-15 21:51:00,0.71483,0.71494,0.71473,0.71479,100500000.0
2005-04-15 21:52:00,0.71457,0.71479,0.71428,0.71472,66500000.0
2005-04-15 21:53:00,0.71462,0.71471,0.71439,0.7147,118799998.0
2005-04-15 21:54:00,0.7148,0.7148,0.71443,0.71457,97900001.0
2005-04-15 21:55:00,0.71472,0.71476,0.71452,0.71452,162899998.0
2005-04-15 21:56:00,0.71457,0.71474,0.71455,0.71463,83900000.0
2005-04-15 21:57:00,0.71467,0.71486,0.71449,0.71466,148399997.0
2005-04-15 21:58:00,0.71458,0.71487,0.71445,0.71464,144400001.0
2005-04-15 21:59:00,0.71456,0.71469,0.7145,0.71463,78100002.0
2005-04-15 22:00:00,0.71458,0.7148,0.71451,0.71471,96100000.0
2005-04-15 22:01:00,0.71476,0.715,0.71474,0.71482,93499999.0
2005-04-15 22:02:00,0.7149,0.71513,0.7148,0.7151,85799999.0
2005-04-15 22:03:00,0.71489,0.71503,0.71463,0.71463,71000000.0
2005-04-15 22:04:00,0.71456,0.71499,0.71453,0.71462,147299997.0
2005-04-15 22:05:00,0.71465,0.71486,0.71452,0.71464,108400001.0
2005-04-15 22:06:00,0.71445,0.71487,0.71445,0.71458,127199999.0
2005-04-15 22:07:00,0.71453,0.71468,0.71434,0.7145,96099998.0
2005-04-15 22:08:00,0.71435,0.71464,0.71431,0.71449,107700000.0
2005-04-15 22:09:00,0.71449,0.71478,0.71442,0.7146,172599998.0
2005-04-15 22:10:00,0.71453,0.71472,0.71442,0.71462,75100000.0
2005-04-15 22:11:00,0.71445,0.71475,0.71445,0.71475,144300002.0
2005-04-15 22:12:00,0.71488,0.71496,0.71459,0.71476,137899999.0
2005-04-15 22:13:00,0.71493,0.71493,0.71472,0.71481,95199999.0
2005-04-15 22:14:00,0.71505,0.71515,0.7147,0.7148,77099999.0
2005-04-15 22:15:00,0.71506,0.71513,0.71489,0.71499,98499999.0
2005-04-15 22:16:00,0.71486,0.71486,0.71466,0.71475,43099999.0
2005-04-15 22:17:00,0.71482,0.7149,0.71473,0.7149,85600001.0
2005-04-15 22:18:00,0.71489,0.715,0.71476,0.71484,63000000.0
2005-04-15 22:19:00,0.71492,0.71508,0.71463,0.71507,79800000.0
2005-04-15 22:20:00,0.7149,0.71508,0.71482,0.71484,103599998.0
2005-04-15 22:21:00,0.71528,0.7153,0.71493,0.71513,113600000.0
2005-04-15 22:22:00,0.71509,0.71509,0.71476,0.71498,89500000.0
2005-04-15 22:23:00,0.71498,0.71513,0.71481,0.7151,105699999.0
2005-04-15 22:24:00,0.71481,0.71519,0.71471,0.71519,201999998.0
2005-04-15 22:25:00,0.71515,0.71544,0.71509,0.71518,97500001.0
2005-04-15 22:26:00,0.71515,0.71549,0.71515,0.7153,87700000.0
2005-04-15 22:27:00,0.7151,0.71524,0.71492,0.71499,68000001.0
2005-04-15 22:28:00,0.71497,0.71511,0.71492,0.71493,159499996.0
2005-04-15 22:29:00,0.71497,0.71504,0.71473,0.71474,152799996.0
2005-04-15 22:30:00,0.71474,0.71488,0.71461,0.71483,126900000.0
2005-04-15 22:31:00,0.71482,0.71492,0.71476,0.7148,83300000.0
2005-04-15 22:32:00,0.71495,0.71495,0.71474,0.71484,48300000.0
2005-04-15 22:33:00,0.71507,0.71514,0.71493,0.71495,107999998.0
2005-04-15 22:34:00,0.71468,0.71491,0.71461,0.71491,121400000.0
2005-04-15 22:35:00,0.715,0.715,0.71484,0.71486,154800001.0
2005-04-15 22:36:00,0.71493,0.715,0.71477,0.71482,154799999.0
2005-04-15 22:37:00,0.71493,0.71495,0.71475,0.71487,110799998.0
2005-04-15 22:38:00,0.71477,0.7148,0.7145,0.7148,99800000.0
2005-04-15 22:39:00,0.71491,0.715,0.71489,0.71496,116000001.0
2005-04-15 22:40:00,0.71493,0.71498,0.71473,0.71479,58999999.0
2005-04-15 22:41:00,0.71508,0.7153,0.71489,0.71527,124800001.0
2005-04-15 22:42:00,0.71596,0.71615,0.7158,0.7158,165500002.0
2005-04-15 22:43:00,0.7154,0.71582,0.71491,0.71512,153700001.0
2005-04-15 22:44:00,0.71513,0.71517,0.71477,0.71497,163899998.0
2005-04-15 22:45:00,0.71504,0.71534,0.71481,0.71526,173799999.0
2005-04-15 22:46:00,0.71531,0.71537,0.71513,0.71523,200099998.0
2005-04-15 22:47:00,0.71521,0.71557,0.7151,0.71557,88400000.0
2005-04-15 22:48:00,0.71544,0.71562,0.71525,0.71532,105700001.0
2005-04-15 22:49:00,0.7151,0.7155,0.7151,0.71527,89199998.0
2005-04-15 22:50:00,0.71523,0.71557,0.71513,0.71526,187000000.0
2005-04-15 22:51:00,0.71562,0.71566,0.71549,0.71561,179099998.0
2005-04-15 22:52:00,0.71577,0.71577,0.71553,0.71555,108700000.0
2005-04-15 22:53:00,0.71531,0.7155,0.71528,0.7155,94000001.0
2005-04-15 22:54:00,0.71521,0.71534,0.71503,0.71506,100600001.0
2005-04-15 22:55:00,0.71554,0.71573,0.71554,0.71555,148899999.0
2005-04-15 22:56:00,0.71565,0.71567,0.71555,0.7156,100800001.0
2005-04-15 22:57:00,0.71562,0.71566,0.71549,0.71553,131899998.0
2005-04-15 22:58:00,0.71546,0.71546,0.71521,0.71523,98099999.0
2005-04-15 22:59:00,0.71531,0.71557,0.71511,0.71525,198799997.0
2005-04-15 23:00:00,0.716,0.7161,0.7156,0.7161,80400001.0
2005-04-15 23:01:00,0.7165,0.7165,0.7157,0.7158,80400001.0
2005-04-15 23:02:00,0.7156,0.7157,0.7156,0.7156,80400001.0
2005-04-15 23:03:00,0.716,0.7161,0.7157,0.7158,80400001.0
2005-04-15 23:04:00,0.7158,0.716,0.7156,0.716,80400001.0
2005-04-15 23:05:00,0.716,0.716,0.7155,0.7156,80400001.0
2005-04-15 23:06:00,0.7153,0.7157,0.7153,0.7155,80400001.0
2005-04-15 23:08:00,0.7156,0.7161,0.7156,0.7161,80400001.0
2005-04-15 23:09:00,0.7165,0.7165,0.7155,0.7156,80400001.0
2005-04-15 23:10:00,0.7158,0.7158,0.7157,0.7157,80400001.0
2005-04-15 23:11:00,0.7155,0.7161,0.7155,0.7161,80400001.0
2005-04-15 23:13:00,0.716,0.716,0.716,0.716,80400001.0
2005-04-15 23:17:00,0.7155,0.7158,0.7155,0.7158,80400001.0
2005-04-15 23:38:00,0.7157,0.7157,0.7157,0.7157,80400001.0
2005-04-15 23:39:00,0.7154,0.7154,0.7154,0.7154,80400001.0
2005-04-18 00:01:00,0.7164,0.7165,0.7164,0.7165,80400001.0
2005-04-18 00:02:00,0.7164,0.7166,0.7164,0.7166,80400001.0
2005-04-18 00:03:00,0.7165,0.7167,0.7165,0.7165,80400001.0
2005-04-18 00:04:00,0.7166,0.7166,0.7164,0.7166,80400001.0
2005-04-18 00:05:00,0.7164,0.7165,0.7164,0.7165,80400001.0
2005-04-18 00:06:00,0.7164,0.717,0.7163,0.7165,80400001.0
2005-04-18 00:07:00,0.7167,0.7167,0.7162,0.7166,80400001.0
2005-04-18 00:08:00,0.7164,0.7165,0.7164,0.7165,80400001.0
2005-04-18 00:09:00,0.7164,0.7165,0.7164,0.7164,80400001.0
2005-04-18 00:10:00,0.7165,0.7169,0.7164,0.7169,80400001.0
2005-04-18 00:11:00,0.7166,0.7166,0.7165,0.7165,80400001.0
2005-04-18 00:12:00,0.7167,0.7168,0.7165,0.7168,80400001.0
2005-04-18 00:13:00,0.7166,0.7168,0.7165,0.7168,80400001.0
2005-04-18 00:14:00,0.7168,0.7168,0.7168,0.7168,80400001.0
2005-04-18 00:15:00,0.7166,0.7168,0.7166,0.7168,80400001.0
2005-04-18 00:16:00,0.7166,0.7168,0.7166,0.7168,80400001.0
2005-04-18 00:17:00,0.7166,0.7168,0.7166,0.7167,80400001.0
2005-04-18 00:18:00,0.7166,0.7168,0.7165,0.7167,80400001.0
2005-04-18 00:19:00,0.7167,0.7167,0.7164,0.7167,80400001.0
2005-04-18 00:20:00,0.7166,0.7167,0.7166,0.7167,80400001.0
2005-04-18 00:21:00,0.7166,0.7168,0.7166,0.7166,80400001.0
2005-04-18 00:22:00,0.7167,0.7167,0.7164,0.7165,80400001.0
2005-04-18 00:23:00,0.7166,0.717,0.7164,0.7165,80400001.0
2005-04-18 00:24:00,0.7168,0.717,0.7163,0.7165,80400001.0
2005-04-18 00:25:00,0.7165,0.7166,0.7165,0.7165,80400001.0
2005-04-18 00:26:00,0.7165,0.7168,0.7163,0.7166,80400001.0
2005-04-18 00:27:00,0.7163,0.7167,0.7163,0.7165,80400001.0
2005-04-18 00:28:00,0.7165,0.7165,0.7163,0.7165,80400001.0
2005-04-18 00:29:00,0.7164,0.7167,0.7163,0.7166,80400001.0
2005-04-18 00:30:00,0.7166,0.7167,0.7164,0.7165,80400001.0
2005-04-18 00:31:00,0.7164,0.7165,0.7162,0.7164,80400001.0
2005-04-18 00:32:00,0.7164,0.7166,0.7163,0.7163,80400001.0
2005-04-18 00:33:00,0.7162,0.7165,0.7162,0.7164,80400001.0
2005-04-18 00:34:00,0.7163,0.7164,0.7162,0.7163,80400001.0
2005-04-18 00:35:00,0.7164,0.7168,0.7163,0.7163,80400001.0
2005-04-18 00:36:00,0.7163,0.7164,0.7162,0.7164,80400001.0
2005-04-18 00:37:00,0.7164,0.7164,0.7163,0.7163,80400001.0
2005-04-18 00:38:00,0.7164,0.7164,0.7163,0.7163,80400001.0
2005-04-18 00:39:00,0.7162,0.7163,0.7162,0.7163,80400001.0
2005-04-18 00:40:00,0.7164,0.7165,0.7162,0.7165,80400001.0
2005-04-18 00:41:00,0.7163,0.7165,0.7163,0.7165,80400001.0
2005-04-18 00:42:00,0.7166,0.7166,0.7165,0.7166,80400001.0
2005-04-18 00:43:00,0.7166,0.7166,0.7163,0.7165,80400001.0
2005-04-18 00:44:00,0.7163,0.7166,0.7163,0.7165,80400001.0
2005-04-18 00:45:00,0.7164,0.7166,0.7164,0.7166,80400001.0
2005-04-18 00:46:00,0.7165,0.7167,0.7165,0.7166,80400001.0
2005-04-18 00:47:00,0.7167,0.7167,0.7165,0.7166,80400001.0
2005-04-18 00:48:00,0.7167,0.7167,0.7167,0.7167,80400001.0
2005-04-18 00:49:00,0.7165,0.7167,0.7164,0.7165,80400001.0
2005-04-18 00:50:00,0.7165,0.7166,0.7165,0.7165,80400001.0
2005-04-18 00:51:00,0.7167,0.7168,0.7164,0.7167,80400001.0
2005-04-18 00:52:00,0.7166,0.7166,0.7165,0.7166,80400001.0
2005-04-18 00:53:00,0.7167,0.7167,0.7166,0.7167,80400001.0
2005-04-18 00:54:00,0.7166,0.7168,0.7164,0.7165,80400001.0
2005-04-18 00:55:00,0.7165,0.7166,0.7165,0.7165,80400001.0
2005-04-18 00:56:00,0.7164,0.7169,0.7164,0.7166,80400001.0
2005-04-18 00:57:00,0.7165,0.7166,0.7165,0.7166,80400001.0
2005-04-18 00:58:00,0.7167,0.7167,0.7164,0.7167,80400001.0
2005-04-18 00:59:00,0.7164,0.717,0.7164,0.7165,80400001.0
2005-04-18 01:00:00,0.7166,0.7168,0.7165,0.7167,80400001.0
2005-04-18 01:01:00,0.7165,0.7167,0.7165,0.7167,80400001.0
2005-04-18 01:02:00,0.7168,0.7168,0.7165,0.7167,80400001.0
2005-04-18 01:03:00,0.7167,0.7168,0.7164,0.7165,80400001.0
2005-04-18 01:04:00,0.7163,0.7165,0.7163,0.7164,80400001.0
2005-04-18 01:05:00,0.7163,0.7165,0.7163,0.7164,80400001.0
2005-04-18 01:06:00,0.7163,0.7164,0.7163,0.7163,80400001.0
2005-04-18 01:07:00,0.7164,0.7164,0.7164,0.7164,80400001.0
2005-04-18 01:08:00,0.7164,0.7165,0.7163,0.7165,80400001.0
2005-04-18 01:09:00,0.7164,0.7164,0.7162,0.7163,80400001.0
2005-04-18 01:10:00,0.7164,0.7164,0.7162,0.7163,80400001.0
2005-04-18 01:11:00,0.7162,0.7163,0.7162,0.7162,80400001.0
2005-04-18 01:12:00,0.7163,0.7163,0.7162,0.7162,80400001.0
2005-04-18 01:13:00,0.7163,0.7165,0.7163,0.7165,80400001.0
2005-04-18 01:14:00,0.7162,0.7164,0.7162,0.7164,80400001.0
2005-04-18 01:15:00,0.7163,0.7165,0.7163,0.7163,80400001.0
2005-04-18 01:16:00,0.7162,0.7163,0.7162,0.7163,80400001.0
2005-04-18 01:17:00,0.7164,0.7165,0.7162,0.7163,80400001.0
2005-04-18 01:18:00,0.7164,0.7165,0.7164,0.7165,80400001.0
2005-04-18 01:19:00,0.7164,0.7166,0.7164,0.7166,80400001.0
2005-04-18 01:20:00,0.7164,0.7164,0.7164,0.7164,80400001.0
2005-04-18 01:21:00,0.7166,0.7166,0.7164,0.7164,80400001.0
2005-04-18 01:22:00,0.716,0.7166,0.716,0.7164,80400001.0
2005-04-18 01:23:00,0.7165,0.7166,0.7164,0.7164,80400001.0
2005-04-18 01:24:00,0.7163,0.7168,0.7163,0.7165,80400001.0
2005-04-18 01:25:00,0.7165,0.7166,0.7165,0.7166,80400001.0
2005-04-18 01:26:00,0.7165,0.7166,0.7165,0.7165,80400001.0
2005-04-18 01:27:00,0.7165,0.7167,0.7165,0.7166,80400001.0
2005-04-18 01:28:00,0.7165,0.7168,0.7165,0.7166,80400001.0
2005-04-18 01:29:00,0.7165,0.7166,0.7165,0.7166,80400001.0
2005-04-18 01:30:00,0.7165,0.7166,0.7165,0.7166,80400001.0
2005-04-18 01:31:00,0.7166,0.7167,0.7164,0.7164,80400001.0
2005-04-18 01:32:00,0.7164,0.7166,0.7163,0.7166,80400001.0
2005-04-18 01:33:00,0.7165,0.7166,0.7164,0.7164,80400001.0
2005-04-18 01:34:00,0.7167,0.7167,0.7164,0.7165,80400001.0
2005-04-18 01:35:00,0.7164,0.717,0.7164,0.7165,80400001.0
2005-04-18 01:36:00,0.7164,0.7168,0.7163,0.7164,80400001.0
2005-04-18 01:37:00,0.7166,0.7166,0.7164,0.7164,80400001.0
2005-04-18 01:38:00,0.7164,0.7166,0.7164,0.7164,80400001.0
2005-04-18 01:39:00,0.7164,0.7168,0.7164,0.7165,80400001.0
2005-04-18 01:40:00,0.7166,0.7168,0.7165,0.7166,80400001.0
2005-04-18 01:41:00,0.7165,0.7166,0.7165,0.7166,80400001.0
2005-04-18 01:42:00,0.7165,0.7166,0.7165,0.7166,80400001.0
2005-04-18 01:43:00,0.7167,0.7168,0.7165,0.7166,80400001.0
2005-04-18 01:44:00,0.7168,0.7168,0.7165,0.7166,80400001.0
2005-04-18 01:45:00,0.7165,0.7166,0.7165,0.7166,80400001.0
2005-04-18 01:46:00,0.7165,0.7166,0.7165,0.7166,80400001.0
2005-04-18 01:47:00,0.7165,0.7166,0.7165,0.7165,80400001.0
2005-04-18 01:48:00,0.7166,0.7167,0.7164,0.7165,80400001.0
2005-04-18 01:49:00,0.7163,0.7165,0.7163,0.7165,80400001.0
2005-04-18 01:50:00,0.7163,0.7165,0.7163,0.7165,80400001.0
2005-04-18 01:51:00,0.7163,0.7163,0.7163,0.7163,80400001.0
2005-04-18 01:52:00,0.7165,0.7169,0.7162,0.7165,80400001.0
2005-04-18 01:53:00,0.7166,0.7167,0.7165,0.7165,80400001.0
2005-04-18 01:54:00,0.7165,0.7165,0.7164,0.7165,80400001.0
2005-04-18 01:55:00,0.7164,0.7167,0.7164,0.7166,80400001.0
2005-04-18 01:56:00,0.7167,0.7167,0.7164,0.7164,80400001.0
2005-04-18 01:57:00,0.7165,0.7166,0.7163,0.7164,80400001.0
2005-04-18 01:58:00,0.7164,0.7167,0.7162,0.7164,80400001.0
2005-04-18 01:59:00,0.7164,0.7166,0.7164,0.7164,80400001.0
2005-04-18 02:00:00,0.71589,0.71604,0.71569,0.71604,80400001.0
2005-04-18 02:01:00,0.71574,0.71584,0.71542,0.71542,145300000.0
2005-04-18 02:02:00,0.71553,0.71556,0.7154,0.71548,166399999.0
2005-04-18 02:03:00,0.71539,0.71558,0.7152,0.71523,122899999.0
2005-04-18 02:04:00,0.71579,0.71583,0.71542,0.71545,100700001.0
2005-04-18 02:05:00,0.7155,0.71597,0.71542,0.71562,99199998.0
2005-04-18 02:06:00,0.71557,0.71569,0.71525,0.71529,156400003.0
2005-04-18 02:07:00,0.71549,0.7155,0.7151,0.71546,76200000.0
2005-04-18 02:08:00,0.71542,0.71596,0.7154,0.71564,100800001.0
2005-04-18 02:09:00,0.71578,0.71599,0.71566,0.71575,132299998.0
2005-04-18 02:10:00,0.71581,0.71581,0.71559,0.71559,64700000.0
2005-04-18 02:11:00,0.71546,0.71557,0.71537,0.71557,107600000.0
2005-04-18 02:12:00,0.71547,0.71574,0.71534,0.71563,86000000.0
2005-04-18 02:13:00,0.71538,0.71574,0.71527,0.71534,160100000.0
2005-04-18 02:14:00,0.71572,0.71572,0.71522,0.71527,99700000.0
2005-04-18 02:15:00,0.71532,0.71532,0.71491,0.71514,129400000.0
2005-04-18 02:16:00,0.71516,0.71527,0.71487,0.7149,96299999.0
2005-04-18 02:17:00,0.71499,0.71515,0.71483,0.7151,119600001.0
2005-04-18 02:18:00,0.71483,0.71518,0.71483,0.71498,136900000.0
2005-04-18 02:19:00,0.71507,0.71514,0.71497,0.71499,86699999.0
2005-04-18 02:20:00,0.71495,0.71509,0.71486,0.71504,89500002.0
2005-04-18 02:21:00,0.71511,0.71511,0.71495,0.715,118700000.0
2005-04-18 02:22:00,0.71522,0.7153,0.71478,0.71483,101200000.0
2005-04-18 02:23:00,0.71477,0.71515,0.71477,0.71495,158300000.0
2005-04-18 02:24:00,0.71488,0.71518,0.71483,0.71502,136200001.0
2005-04-18 02:25:00,0.71494,0.7153,0.71489,0.71505,141700001.0
2005-04-18 02:26:00,0.71518,0.71519,0.71483,0.71484,109099999.0
2005-04-18 02:27:00,0.71489,0.71508,0.71479,0.71481,92799999.0
2005-04-18 02:28:00,0.71491,0.7151,0.7148,0.71495,72200000.0
2005-04-18 02:29:00,0.71493,0.71513,0.71486,0.71504,95200000.0
2005-04-18 02:30:00,0.71519,0.71519,0.71483,0.7149,92600000.0
2005-04-18 02:31:00,0.71509,0.71513,0.71477,0.71491,143700001.0
2005-04-18 02:32:00,0.71498,0.71503,0.71461,0.71468,170999997.0
2005-04-18 02:33:00,0.71474,0.71475,0.71447,0.71466,164299999.0
2005-04-18 02:34:00,0.71459,0.71476,0.71436,0.71453,91499999.0
2005-04-18 02:35:00,0.71446,0.71464,0.71435,0.71458,69100000.0
2005-04-18 02:36:00,0.71471,0.71477,0.7142,0.71429,112400001.0
2005-04-18 02:37:00,0.71409,0.71442,0.71409,0.71427,128000003.0
2005-04-18 02:38:00,0.71428,0.71443,0.71414,0.71432,138800001.0
2005-04-18 02:39:00,0.71446,0.71453,0.71412,0.71422,71800000.0
2005-04-18 02:40:00,0.71406,0.71444,0.71396,0.71427,74800000.0
2005-04-18 02:41:00,0.71397,0.71439,0.71397,0.71418,113100000.0
2005-04-18 02:42:00,0.71404,0.71435,0.71403,0.71429,106199999.0
2005-04-18 02:43:00,0.71428,0.71443,0.71418,0.71421,90700000.0
2005-04-18 02:44:00,0.71436,0.71436,0.71385,0.71385,147199999.0
2005-04-18 02:45:00,0.71404,0.71414,0.71378,0.7138,112299999.0
2005-04-18 02:46:00,0.71397,0.71412,0.71323,0.71323,100900000.0
2005-04-18 02:47:00,0.71337,0.71368,0.71337,0.71366,61400000.0
2005-04-18 02:48:00,0.7137,0.71386,0.71346,0.71364,117400001.0
2005-04-18 02:49:00,0.71347,0.71373,0.71344,0.71365,88900001.0
2005-04-18 02:50:00,0.71366,0.71418,0.71358,0.71358,199999997.0
2005-04-18 02:51:00,0.71391,0.71391,0.71344,0.71358,76200000.0
2005-04-18 02:52:00,0.71369,0.71379,0.71341,0.71341,154000000.0
2005-04-18 02:53:00,0.71342,0.71347,0.71318,0.71324,93800000.0
2005-04-18 02:54:00,0.7131,0.71327,0.71299,0.71315,62900000.0
2005-04-18 02:55:00,0.71327,0.7134,0.71299,0.71325,100800000.0
2005-04-18 02:56:00,0.71333,0.71341,0.71309,0.71326,100300000.0
2005-04-18 02:57:00,0.71308,0.71336,0.713,0.71323,88399999.0
2005-04-18 02:58:00,0.71318,0.71334,0.7131,0.71322,64400000.0
2005-04-18 02:59:00,0.71324,0.71331,0.71309,0.71309,120799996.0
2005-04-18 03:00:00,0.7128,0.71309,0.7128,0.71306,95500000.0
2005-04-18 03:01:00,0.71305,0.71324,0.713,0.71324,56600001.0
2005-04-18 03:02:00,0.71304,0.71329,0.71287,0.71329,129299999.0
2005-04-18 03:03:00,0.71351,0.71355,0.71328,0.71336,113700001.0
2005-04-18 03:04:00,0.71344,0.71349,0.71314,0.7132,129300000.0
2005-04-18 03:05:00,0.71318,0.71318,0.7125,0.71303,172399996.0
2005-04-18 03:06:00,0.71289,0.71338,0.71289,0.7132,183400000.0
2005-04-18 03:07:00,0.71319,0.71345,0.71303,0.71337,128100000.0
2005-04-18 03:08:00,0.71315,0.71342,0.71315,0.71318,142599999.0
2005-04-18 03:09:00,0.71319,0.71344,0.71307,0.7132,110100002.0
2005-04-18 03:10:00,0.7129,0.71307,0.71285,0.71295,75799999.0
2005-04-18 03:11:00,0.71309,0.71323,0.7128,0.7129,86300000.0
2005-04-18 03:12:00,0.71309,0.71309,0.7127,0.71297,67899999.0
2005-04-18 03:13:00,0.71302,0.7132,0.71275,0.71277,77199999.0
2005-04-18 03:14:00,0.71298,0.71311,0.7128,0.71306,104500000.0
2005-04-18 03:15:00,0.71293,0.71306,0.7128,0.71289,59100000.0
2005-04-18 03:16:00,0.71299,0.71299,0.71196,0.71223,117900000.0
2005-04-18 03:17:00,0.71225,0.7126,0.71204,0.71236,84700000.0
2005-04-18 03:18:00,0.71239,0.71252,0.7121,0.71233,97799999.0
2005-04-18 03:19:00,0.7125,0.71272,0.71229,0.71229,84500000.0
2005-04-18 03:20:00,0.71239,0.71278,0.71239,0.71247,96400001.0
2005-04-18 03:21:00,0.7125,0.71254,0.71226,0.71226,88499999.0
2005-04-18 03:22:00,0.71247,0.7126,0.71246,0.7126,106499999.0
2005-04-18 03:23:00,0.71262,0.71271,0.71236,0.71239,68599998.0
2005-04-18 03:24:00,0.71245,0.71258,0.71224,0.71257,118500000.0
2005-04-18 03:25:00,0.71253,0.71278,0.7123,0.71259,97800001.0
2005-04-18 03:26:00,0.71236,0.71248,0.71226,0.71226,86900001.0
2005-04-18 03:27:00,0.71222,0.71237,0.7119,0.7119,108599999.0
2005-04-18 03:28:00,0.71176,0.71217,0.71169,0.71201,98199999.0
2005-04-18 03:29:00,0.71211,0.71233,0.71207,0.71207,97900000.0
2005-04-18 03:30:00,0.71206,0.71221,0.71191,0.71198,116600000.0
2005-04-18 03:31:00,0.71204,0.71216,0.71165,0.71174,133599998.0
2005-04-18 03:32:00,0.71129,0.71173,0.71124,0.71164,77299999.0
2005-04-18 03:33:00,0.71151,0.71175,0.71135,0.71144,117199998.0
2005-04-18 03:34:00,0.71125,0.71169,0.71111,0.71164,139200000.0
2005-04-18 03:35:00,0.71163,0.7121,0.71145,0.71199,80800000.0
2005-04-18 03:36:00,0.71176,0.7121,0.71174,0.71203,101999999.0
2005-04-18 03:37:00,0.71179,0.71198,0.71168,0.71186,107700000.0
2005-04-18 03:38:00,0.71195,0.71195,0.71164,0.71166,123299999.0
2005-04-18 03:39:00,0.7116,0.71182,0.71155,0.71175,126600000.0
2005-04-18 03:40:00,0.71168,0.71193,0.71161,0.71193,143400001.0
2005-04-18 03:41:00,0.7119,0.71215,0.71149,0.71162,144599999.0
2005-04-18 03:42:00,0.7114,0.71168,0.71139,0.71168,84400000.0
2005-04-18 03:43:00,0.71138,0.71165,0.71135,0.71145,117300001.0
2005-04-18 03:44:00,0.7115,0.71191,0.71141,0.71191,147100001.0
2005-04-18 03:45:00,0.71185,0.71202,0.71154,0.71154,97299999.0
2005-04-18 03:46:00,0.71162,0.7118,0.71151,0.71165,76100000.0
2005-04-18 03:47:00,0.71162,0.71186,0.71153,0.71175,120499999.0
2005-04-18 03:48:00,0.7117,0.71197,0.7117,0.71196,127499998.0
2005-04-18 03:49:00,0.71201,0.71208,0.71179,0.7118,88600000.0
2005-04-18 03:50:00,0.71186,0.71194,0.71176,0.71186,90400000.0
2005-04-18 03:51:00,0.71197,0.71197,0.71184,0.71187,98399999.0
2005-04-18 03:52:00,0.71181,0.71207,0.7118,0.71195,166399995.0
2005-04-18 03:53:00,0.71197,0.71206,0.71181,0.7119,147099998.0
2005-04-18 03:54:00,0.71189,0.71209,0.71156,0.71198,110600002.0
2005-04-18 03:55:00,0.71174,0.71193,0.71162,0.7118,71100000.0
2005-04-18 03:56:00,0.71182,0.71183,0.71158,0.71177,99699999.0
2005-04-18 03:57:00,0.71195,0.71213,0.71175,0.7121,127400000.0
2005-04-18 03:58:00,0.71181,0.71215,0.71173,0.71215,181299997.0
2005-04-18 03:59:00,0.71198,0.71232,0.71185,0.71221,115800000.0
2005-04-18 04:00:00,0.71201,0.71216,0.71183,0.71216,97200000.0
2005-04-18 04:01:00,0.71201,0.71252,0.71192,0.71243,75400000.0
2005-04-18 04:02:00,0.71225,0.71257,0.7122,0.71254,156200001.0
2005-04-18 04:03:00,0.71282,0.71306,0.71248,0.71271,106099999.0
2005-04-18 04:04:00,0.71285,0.71292,0.71254,0.71275,50600000.0
2005-04-18 04:05:00,0.71261,0.71304,0.71261,0.71304,93099999.0
2005-04-18 04:06:00,0.71264,0.71284,0.71259,0.71271,156800001.0
2005-04-18 04:07:00,0.71257,0.71279,0.71246,0.71277,62500000.0
2005-04-18 04:08:00,0.71283,0.71283,0.71261,0.71261,144400001.0
2005-04-18 04:09:00,0.71249,0.71278,0.71249,0.71278,94800001.0
2005-04-18 04:10:00,0.7126,0.71282,0.71244,0.71252,105200000.0
2005-04-18 04:11:00,0.71239,0.71259,0.71224,0.71224,210399996.0
2005-04-18 04:12:00,0.71222,0.71223,0.71142,0.71151,83300000.0
2005-04-18 04:13:00,0.71208,0.71208,0.71159,0.71162,86900000.0
2005-04-18 04:14:00,0.712,0.71205,0.71157,0.71157,84700001.0
2005-04-18 04:15:00,0.71166,0.712,0.71161,0.71189,132299998.0
2005-04-18 04:16:00,0.71181,0.71187,0.71163,0.71183,73799999.0
2005-04-18 04:17:00,0.71214,0.71221,0.71184,0.71221,117499998.0
2005-04-18 04:18:00,0.71172,0.71222,0.71172,0.71192,131000002.0
2005-04-18 04:19:00,0.71201,0.71206,0.71178,0.71178,65900000.0
2005-04-18 04:20:00,0.71192,0.71193,0.71164,0.71171,121699999.0
2005-04-18 04:21:00,0.71177,0.712,0.7117,0.71178,117700001.0
2005-04-18 04:22:00,0.71163,0.71214,0.71163,0.71195,202199998.0
2005-04-18 04:23:00,0.71202,0.71206,0.71181,0.71197,93000000.0
2005-04-18 04:24:00,0.7119,0.71194,0.71173,0.71173,75999999.0
2005-04-18 04:25:00,0.71185,0.71209,0.71176,0.71196,84600000.0
2005-04-18 04:26:00,0.71183,0.7121,0.71181,0.71181,81500000.0
2005-04-18 04:27:00,0.71203,0.7123,0.71203,0.71227,53500000.0
2005-04-18 04:28:00,0.71233,0.7125,0.7121,0.71247,111400001.0
2005-04-18 04:29:00,0.71212,0.71236,0.71201,0.71233,108100000.0
2005-04-18 04:30:00,0.71208,0.71244,0.71206,0.7124,126399999.0
2005-04-18 04:31:00,0.7123,0.71248,0.71225,0.71239,105299998.0
2005-04-18 04:32:00,0.71231,0.71237,0.71228,0.71233,89899999.0
2005-04-18 04:33:00,0.71226,0.71241,0.71222,0.71232,107899998.0
2005-04-18 04:34:00,0.71218,0.71235,0.71209,0.71219,63700000.0
2005-04-18 04:35:00,0.71242,0.71248,0.71239,0.71248,101500000.0
2005-04-18 04:36:00,0.71231,0.71258,0.71221,0.71246,155899999.0
2005-04-18 04:37:00,0.71269,0.71269,0.71222,0.71251,154600001.0
2005-04-18 04:38:00,0.7127,0.71289,0.71252,0.71286,91200001.0
2005-04-18 04:39:00,0.71278,0.71289,0.7127,0.71286,72500000.0
2005-04-18 04:40:00,0.7129,0.71292,0.71279,0.71285,88700001.0
2005-04-18 04:41:00,0.71288,0.71288,0.71263,0.71268,94700001.0
2005-04-18 04:42:00,0.71279,0.71282,0.71246,0.7126,92100000.0
2005-04-18 04:43:00,0.71243,0.71262,0.71229,0.71249,114900001.0
2005-04-18 04:44:00,0.71257,0.71269,0.71214,0.71215,111800000.0
2005-04-18 04:45:00,0.7123,0.71258,0.71221,0.71242,92600000.0
2005-04-18 04:46:00,0.71226,0.71243,0.71211,0.71225,132399999.0
2005-04-18 04:47:00,0.7123,0.71232,0.7122,0.7122,83000000.0
2005-04-18 04:48:00,0.71221,0.71243,0.71213,0.71216,109000001.0
2005-04-18 04:49:00,0.71215,0.71227,0.71196,0.71208,124299998.0
2005-04-18 04:50:00,0.71223,0.7123,0.71213,0.71229,62800000.0
2005-04-18 04:51:00,0.71231,0.71263,0.71224,0.71231,66500000.0
2005-04-18 04:52:00,0.71224,0.71235,0.71222,0.71233,100999999.0
2005-04-18 04:53:00,0.71224,0.71242,0.71213,0.71224,104100000.0
2005-04-18 04:54:00,0.71219,0.71233,0.71219,0.71223,53200001.0
2005-04-18 04:55:00,0.71225,0.71251,0.71223,0.71251,102700001.0
2005-04-18 04:56:00,0.71246,0.71255,0.71209,0.71218,142100002.0
2005-04-18 04:57:00,0.71217,0.71227,0.71196,0.71223,161399999.0
2005-04-18 04:58:00,0.71225,0.71225,0.71203,0.71215,72500000.0
2005-04-18 04:59:00,0.71224,0.71229,0.71207,0.71217,95199996.0
2005-04-18 05:00:00,0.71206,0.71227,0.71196,0.71205,98099999.0
2005-04-18 05:01:00,0.71214,0.71225,0.71198,0.7121,84000000.0
2005-04-18 05:02:00,0.71198,0.71214,0.71195,0.71207,107700000.0
2005-04-18 05:03:00,0.71211,0.71211,0.71199,0.71201,76200000.0
2005-04-18 05:04:00,0.71211,0.71211,0.71182,0.71209,107100000.0
2005-04-18 05:05:00,0.71214,0.7122,0.71184,0.71184,71799999.0
2005-04-18 05:06:00,0.712,0.71215,0.71195,0.71215,79900001.0
2005-04-18 05:07:00,0.71219,0.71226,0.71216,0.71218,72900000.0
2005-04-18 05:08:00,0.71209,0.7122,0.71209,0.71216,109800000.0
2005-04-18 05:09:00,0.7121,0.71224,0.71207,0.71224,115000000.0
2005-04-18 05:10:00,0.71217,0.71229,0.712,0.712,59100000.0
2005-04-18 05:11:00,0.71219,0.71237,0.712,0.7122,89199999.0
2005-04-18 05:12:00,0.71218,0.71223,0.71203,0.71214,121400000.0
2005-04-18 05:13:00,0.71196,0.71233,0.71192,0.71211,113299999.0
2005-04-18 05:14:00,0.712,0.71223,0.71187,0.71205,95600001.0
2005-04-18 05:15:00,0.71221,0.71226,0.71195,0.71199,62399999.0
2005-04-18 05:16:00,0.71217,0.71229,0.71181,0.71188,79400001.0
2005-04-18 05:17:00,0.71204,0.71224,0.71204,0.7121,76499999.0
2005-04-18 05:18:00,0.71217,0.71217,0.71175,0.71199,130999997.0
2005-04-18 05:19:00,0.71204,0.71208,0.71193,0.71197,156799998.0
2005-04-18 05:20:00,0.71196,0.71213,0.71156,0.71156,84500000.0
2005-04-18 05:21:00,0.71178,0.71193,0.71164,0.71164,127399999.0
2005-04-18 05:22:00,0.71207,0.71222,0.71186,0.71222,105600000.0
2005-04-18 05:23:00,0.71203,0.71205,0.71195,0.71199,63400001.0
2005-04-18 05:24:00,0.71206,0.71206,0.71176,0.71195,128600001.0
2005-04-18 05:25:00,0.71186,0.71213,0.71186,0.71203,121499999.0
2005-04-18 05:26:00,0.71204,0.7121,0.71182,0.71198,100500002.0
2005-04-18 05:27:00,0.71203,0.71206,0.71163,0.71166,106900000.0
2005-04-18 05:28:00,0.71151,0.71178,0.71136,0.71145,113000001.0
2005-04-18 05:29:00,0.71187,0.712,0.71159,0.71165,67400000.0
2005-04-18 05:30:00,0.71199,0.71203,0.7118,0.71184,42599999.0
2005-04-18 05:31:00,0.71178,0.71196,0.71167,0.71196,52500000.0
2005-04-18 05:32:00,0.71196,0.71219,0.71183,0.71199,129300000.0
2005-04-18 05:33:00,0.71216,0.71224,0.71196,0.7122,132100001.0
2005-04-18 05:34:00,0.71206,0.71225,0.71196,0.71207,120099999.0
2005-04-18 05:35:00,0.71227,0.71238,0.71216,0.71235,117100001.0
2005-04-18 05:36:00,0.71248,0.71248,0.71196,0.7122,74399999.0
2005-04-18 05:37:00,0.71213,0.71248,0.7121,0.71238,140099999.0
2005-04-18 05:38:00,0.71216,0.71266,0.71207,0.71266,105000000.0
2005-04-18 05:39:00,0.71246,0.7126,0.71235,0.7126,105299999.0
2005-04-18 05:40:00,0.7124,0.71267,0.71215,0.71248,73800000.0
2005-04-18 05:41:00,0.71236,0.71244,0.71219,0.71238,52500000.0
2005-04-18 05:42:00,0.71235,0.71245,0.71213,0.71245,140899997.0
2005-04-18 05:43:00,0.71221,0.71237,0.71214,0.71235,148300001.0
2005-04-18 05:44:00,0.71222,0.71244,0.71217,0.71234,64300000.0
2005-04-18 05:45:00,0.71254,0.71262,0.71214,0.71236,107300000.0
2005-04-18 05:46:00,0.71226,0.71257,0.71207,0.71233,189800003.0
2005-04-18 05:47:00,0.71239,0.71258,0.7123,0.71246,133399999.0
2005-04-18 05:48:00,0.71236,0.71245,0.71221,0.71228,89699999.0
2005-04-18 05:49:00,0.71239,0.71245,0.71226,0.71233,147799998.0
2005-04-18 05:50:00,0.71214,0.71246,0.71211,0.71212,61800001.0
2005-04-18 05:51:00,0.71213,0.71235,0.7121,0.71225,90199998.0
2005-04-18 05:52:00,0.71233,0.71233,0.71201,0.71209,62800000.0
2005-04-18 05:53:00,0.71221,0.71259,0.71209,0.71259,115199998.0
2005-04-18 05:54:00,0.71266,0.71279,0.71248,0.7126,54200000.0
2005-04-18 05:55:00,0.71255,0.71264,0.71246,0.71248,57200000.0
2005-04-18 05:56:00,0.71241,0.71254,0.7123,0.71241,76899999.0
2005-04-18 05:57:00,0.71228,0.71272,0.71228,0.71259,124200001.0
2005-04-18 05:58:00,0.71262,0.71262,0.71211,0.71217,104000001.0
2005-04-18 05:59:00,0.7121,0.71234,0.712,0.71208,106000000.0
2005-04-18 06:00:00,0.71219,0.71222,0.71213,0.71213,89499999.0
2005-04-18 06:01:00,0.71219,0.71219,0.71189,0.71197,76800000.0
2005-04-18 06:02:00,0.7119,0.7121,0.71181,0.71207,78500000.0
2005-04-18 06:03:00,0.71193,0.71221,0.71185,0.7122,68200000.0
2005-04-18 06:04:00,0.71206,0.71231,0.71186,0.71186,47800000.0
2005-04-18 06:05:00,0.71221,0.71222,0.71189,0.71189,150900000.0
2005-04-18 06:06:00,0.71194,0.71195,0.71165,0.71165,59100001.0
2005-04-18 06:07:00,0.71182,0.71189,0.71157,0.71187,65300000.0
2005-04-18 06:08:00,0.71174,0.71183,0.71156,0.71165,118800000.0
2005-04-18 06:09:00,0.71149,0.71165,0.71144,0.71157,90999998.0
2005-04-18 06:10:00,0.7116,0.71172,0.7112,0.71127,70599999.0
2005-04-18 06:11:00,0.71138,0.71151,0.71118,0.71141,94800000.0
2005-04-18 06:12:00,0.71123,0.71143,0.71101,0.71128,110199999.0
2005-04-18 06:13:00,0.71124,0.71154,0.71113,0.71141,102700000.0
2005-04-18 06:14:00,0.71151,0.71151,0.71088,0.71121,129700001.0
2005-04-18 06:15:00,0.7114,0.71157,0.71133,0.71138,140900002.0
2005-04-18 06:16:00,0.71137,0.71148,0.71102,0.71125,148899998.0
2005-04-18 06:17:00,0.71132,0.71132,0.71105,0.71114,88099999.0
2005-04-18 06:18:00,0.71097,0.71104,0.71073,0.71075,126600000.0
2005-04-18 06:19:00,0.7109,0.71111,0.71065,0.71065,139900001.0
2005-04-18 06:20:00,0.71088,0.71088,0.71054,0.71067,73200001.0
2005-04-18 06:21:00,0.71052,0.71072,0.71031,0.71049,82499999.0
2005-04-18 06:22:00,0.7104,0.7108,0.7104,0.71055,131100001.0
2005-04-18 06:23:00,0.71058,0.7106,0.71036,0.71052,42200000.0
2005-04-18 06:24:00,0.7108,0.71084,0.71049,0.71049,88000000.0
2005-04-18 06:25:00,0.71081,0.71107,0.71078,0.71081,113700000.0
2005-04-18 06:26:00,0.71097,0.7111,0.71083,0.71085,129400000.0
2005-04-18 06:27:00,0.71086,0.71115,0.71083,0.71104,139700001.0
2005-04-18 06:28:00,0.71092,0.71098,0.71083,0.71097,104500001.0
2005-04-18 06:29:00,0.71146,0.71146,0.71109,0.71114,113300001.0
2005-04-18 06:30:00,0.71158,0.71166,0.71146,0.71165,98499999.0
2005-04-18 06:31:00,0.71172,0.71192,0.71164,0.7118,176799997.0
2005-04-18 06:32:00,0.71189,0.71191,0.7115,0.71161,106000001.0
2005-04-18 06:33:00,0.71155,0.71194,0.71155,0.71194,71700000.0
2005-04-18 06:34:00,0.7119,0.71206,0.71175,0.71191,103600001.0
2005-04-18 06:35:00,0.71193,0.71203,0.71173,0.71203,92400000.0
2005-04-18 06:36:00,0.71191,0.71208,0.71187,0.71208,59199999.0
2005-04-18 06:37:00,0.71201,0.71233,0.71188,0.71218,116000000.0
2005-04-18 06:38:00,0.71203,0.71227,0.71192,0.71227,95800001.0
2005-04-18 06:39:00,0.71233,0.71236,0.71203,0.71209,158200000.0
2005-04-18 06:40:00,0.71194,0.71227,0.71194,0.712,120899999.0
2005-04-18 06:41:00,0.71233,0.71247,0.71205,0.71228,133800001.0
2005-04-18 06:42:00,0.71212,0.71237,0.71211,0.71216,194500001.0
2005-04-18 06:43:00,0.71216,0.71238,0.71209,0.71228,63800000.0
2005-04-18 06:44:00,0.7121,0.71224,0.71199,0.71215,147800000.0
2005-04-18 06:45:00,0.71203,0.71225,0.71199,0.71225,96400000.0
2005-04-18 06:46:00,0.71227,0.71227,0.71196,0.7122,121299999.0
2005-04-18 06:47:00,0.71212,0.7123,0.71204,0.71221,101299998.0
2005-04-18 06:48:00,0.71214,0.71226,0.71202,0.71226,153699999.0
2005-04-18 06:49:00,0.71217,0.71228,0.71187,0.71222,146199999.0
2005-04-18 06:50:00,0.71223,0.71235,0.71212,0.71217,94900000.0
2005-04-18 06:51:00,0.71226,0.71229,0.71185,0.71207,92499999.0
2005-04-18 06:52:00,0.71225,0.71234,0.71214,0.71225,140800001.0
2005-04-18 06:53:00,0.71217,0.7122,0.71153,0.71194,117099999.0
2005-04-18 06:54:00,0.71208,0.71213,0.71163,0.71175,80599999.0
2005-04-18 06:55:00,0.71193,0.71194,0.71173,0.71177,118399999.0
2005-04-18 06:56:00,0.7119,0.7119,0.71159,0.71167,82499998.0
2005-04-18 06:57:00,0.71179,0.71188,0.71156,0.71186,78399998.0
2005-04-18 06:58:00,0.71179,0.71189,0.71155,0.71157,89899999.0
2005-04-18 06:59:00,0.71192,0.71199,0.71155,0.71172,113100001.0
2005-04-18 07:00:00,0.71171,0.71184,0.7116,0.71169,141300000.0
2005-04-18 07:01:00,0.71192,0.71192,0.71155,0.71157,111600001.0
2005-04-18 07:02:00,0.7118,0.7118,0.71149,0.71176,160299998.0
2005-04-18 07:03:00,0.71175,0.7119,0.71154,0.71164,124599999.0
2005-04-18 07:04:00,0.71153,0.71172,0.71151,0.71151,62900000.0
2005-04-18 07:05:00,0.71152,0.71179,0.71152,0.71171,81800002.0
2005-04-18 07:06:00,0.71172,0.71178,0.71151,0.71175,82000000.0
2005-04-18 07:07:00,0.71197,0.71197,0.71156,0.7118,55800000.0
2005-04-18 07:08:00,0.71185,0.71185,0.71148,0.71161,45200000.0
2005-04-18 07:09:00,0.71158,0.71182,0.71158,0.71177,102300000.0
2005-04-18 07:10:00,0.71183,0.71189,0.71174,0.71184,96900000.0
2005-04-18 07:11:00,0.71154,0.71192,0.71154,0.7118,113799998.0
2005-04-18 07:12:00,0.71173,0.71177,0.71163,0.71177,119500000.0
2005-04-18 07:13:00,0.71192,0.71203,0.71139,0.71172,85300000.0
2005-04-18 07:14:00,0.71184,0.71184,0.71163,0.71173,130699997.0
2005-04-18 07:15:00,0.71175,0.7119,0.71145,0.71145,133099998.0
2005-04-18 07:16:00,0.71139,0.71179,0.71139,0.71179,59100001.0
2005-04-18 07:17:00,0.71172,0.71187,0.71157,0.71165,101699999.0
2005-04-18 07:18:00,0.71179,0.71193,0.71174,0.71193,141899999.0
2005-04-18 07:19:00,0.71201,0.71209,0.71182,0.7119,118100000.0
2005-04-18 07:20:00,0.71212,0.71221,0.71189,0.71202,109899998.0
2005-04-18 07:21:00,0.71196,0.71224,0.71193,0.71212,126800000.0
2005-04-18 07:22:00,0.71196,0.71236,0.71193,0.71205,137100000.0
2005-04-18 07:23:00,0.71222,0.71223,0.71176,0.71218,112100000.0
2005-04-18 07:24:00,0.71209,0.7122,0.71171,0.71178,69000000.0
2005-04-18 07:25:00,0.71197,0.7123,0.71197,0.71225,95900001.0
2005-04-18 07:26:00,0.71218,0.71228,0.71201,0.71222,72000000.0
2005-04-18 07:27:00,0.71219,0.71223,0.71185,0.71192,48700000.0
2005-04-18 07:28:00,0.71177,0.71214,0.71169,0.71214,97999999.0
2005-04-18 07:29:00,0.71237,0.71237,0.71192,0.71211,133800001.0
2005-04-18 07:30:00,0.71217,0.71232,0.71197,0.71232,115600000.0
2005-04-18 07:31:00,0.7121,0.71238,0.71199,0.71238,78499999.0
2005-04-18 07:32:00,0.71247,0.71247,0.71213,0.7122,105499998.0
2005-04-18 07:33:00,0.7122,0.71239,0.71211,0.7123,68200000.0
2005-04-18 07:34:00,0.71203,0.71211,0.71177,0.71198,119400002.0
2005-04-18 07:35:00,0.71195,0.71207,0.71146,0.71146,118600000.0
2005-04-18 07:36:00,0.71136,0.71175,0.71134,0.71171,82300000.0
2005-04-18 07:37:00,0.71177,0.71177,0.71138,0.71138,75500000.0
2005-04-18 07:38:00,0.71179,0.71183,0.71147,0.71148,97000000.0
2005-04-18 07:39:00,0.71166,0.7118,0.7115,0.71166,165800001.0
2005-04-18 07:40:00,0.71155,0.71176,0.71146,0.7117,155300003.0
2005-04-18 07:41:00,0.71168,0.71172,0.71155,0.71172,90800000.0
2005-04-18 07:42:00,0.7118,0.71187,0.71171,0.71172,122700000.0
2005-04-18 07:43:00,0.71176,0.71193,0.71158,0.71158,137500002.0
2005-04-18 07:44:00,0.71166,0.71182,0.71145,0.71182,136900001.0
2005-04-18 07:45:00,0.7117,0.7119,0.71154,0.71175,91300000.0
2005-04-18 07:46:00,0.71178,0.71178,0.71166,0.7117,97600000.0
2005-04-18 07:47:00,0.7119,0.71192,0.71172,0.71181,145100000.0
2005-04-18 07:48:00,0.71183,0.71194,0.71174,0.71185,90699999.0
2005-04-18 07:49:00,0.71177,0.71195,0.71177,0.71188,142099998.0
2005-04-18 07:50:00,0.7118,0.71207,0.71174,0.71195,101099999.0
2005-04-18 07:51:00,0.71214,0.71228,0.71167,0.71167,140200000.0
2005-04-18 07:52:00,0.71173,0.71185,0.71159,0.71175,100300000.0
2005-04-18 07:53:00,0.71172,0.71178,0.71154,0.71165,73400000.0
2005-04-18 07:54:00,0.71167,0.7119,0.71159,0.71165,62800000.0
2005-04-18 07:55:00,0.71186,0.71186,0.71155,0.71155,115000001.0
2005-04-18 07:56:00,0.71172,0.71183,0.71139,0.71139,109100000.0
2005-04-18 07:57:00,0.71151,0.71156,0.71132,0.71135,93299999.0
2005-04-18 07:58:00,0.71128,0.71162,0.71128,0.71134,140299999.0
2005-04-18 07:59:00,0.71154,0.71154,0.71127,0.71131,109099999.0
2005-04-18 08:00:00,0.71133,0.71162,0.71131,0.71141,99700001.0
2005-04-18 08:01:00,0.71147,0.71155,0.71131,0.71148,116499999.0
2005-04-18 08:02:00,0.71154,0.7118,0.71154,0.71167,53700001.0
2005-04-18 08:03:00,0.71162,0.71168,0.71152,0.71152,64899999.0
2005-04-18 08:04:00,0.71191,0.71197,0.71121,0.71145,125299998.0
2005-04-18 08:05:00,0.7114,0.71149,0.71111,0.71111,101200002.0
2005-04-18 08:06:00,0.71111,0.71162,0.71111,0.71125,142299999.0
2005-04-18 08:07:00,0.71112,0.71139,0.71101,0.71103,87699999.0
2005-04-18 08:08:00,0.71099,0.7113,0.71091,0.7113,118000000.0
2005-04-18 08:09:00,0.71147,0.71147,0.71075,0.71075,101400000.0
2005-04-18 08:10:00,0.71106,0.71126,0.71093,0.71093,101799999.0
2005-04-18 08:11:00,0.71095,0.71114,0.71088,0.71088,102400002.0
2005-04-18 08:12:00,0.71085,0.71102,0.71079,0.7109,148600000.0
2005-04-18 08:13:00,0.71115,0.71133,0.711,0.71128,92499999.0
2005-04-18 08:14:00,0.71128,0.71136,0.71105,0.71129,149000001.0
2005-04-18 08:15:00,0.71151,0.71151,0.71109,0.71109,69799999.0
2005-04-18 08:16:00,0.71149,0.71158,0.71128,0.71135,96599999.0
2005-04-18 08:17:00,0.71129,0.71132,0.71092,0.71128,128800000.0
2005-04-18 08:18:00,0.71161,0.71161,0.71136,0.71147,100399999.0
2005-04-18 08:19:00,0.71139,0.71149,0.71107,0.71107,120700001.0
2005-04-18 08:20:00,0.71134,0.71142,0.71131,0.71132,122300002.0
2005-04-18 08:21:00,0.71099,0.71165,0.71099,0.71158,85600000.0
2005-04-18 08:22:00,0.71168,0.71168,0.71136,0.71156,128999999.0
2005-04-18 08:23:00,0.71156,0.71176,0.71154,0.71162,106700000.0
2005-04-18 08:24:00,0.71157,0.7118,0.71145,0.71148,96300000.0
2005-04-18 08:25:00,0.71115,0.71183,0.71109,0.71164,151499999.0
2005-04-18 08:26:00,0.71158,0.71238,0.71158,0.71219,141600000.0
2005-04-18 08:27:00,0.71244,0.71253,0.71207,0.71227,77700001.0
2005-04-18 08:28:00,0.71221,0.71241,0.71206,0.7122,105900000.0
2005-04-18 08:29:00,0.71243,0.71257,0.71216,0.71216,109499998.0
2005-04-18 08:30:00,0.7122,0.71229,0.712,0.71211,125600001.0
2005-04-18 08:31:00,0.7122,0.71233,0.71211,0.71229,101900001.0
2005-04-18 08:32:00,0.71236,0.71264,0.71228,0.71264,152000000.0
2005-04-18 08:33:00,0.7125,0.7128,0.7125,0.71272,66500000.0
2005-04-18 08:34:00,0.71293,0.71293,0.7126,0.71277,125400001.0
2005-04-18 08:35:00,0.71289,0.71289,0.71258,0.71268,81400000.0
2005-04-18 08:36:00,0.71267,0.71281,0.71246,0.71246,145899999.0
2005-04-18 08:37:00,0.71272,0.71276,0.71259,0.71262,195200000.0
2005-04-18 08:38:00,0.71261,0.71266,0.71242,0.71252,74000001.0
2005-04-18 08:39:00,0.71262,0.71274,0.71253,0.71262,59800000.0
2005-04-18 08:40:00,0.71271,0.71273,0.7126,0.71264,104899999.0
2005-04-18 08:41:00,0.71267,0.71274,0.71252,0.71266,74700000.0
2005-04-18 08:42:00,0.71267,0.71282,0.71255,0.71261,101100000.0
2005-04-18 08:43:00,0.71264,0.71304,0.71264,0.71289,84599999.0
2005-04-18 08:44:00,0.71276,0.71291,0.71271,0.71281,128999999.0
2005-04-18 08:45:00,0.71285,0.71304,0.71262,0.71284,93100000.0
2005-04-18 08:46:00,0.71289,0.713,0.71259,0.71283,71100000.0
2005-04-18 08:47:00,0.71294,0.713,0.71276,0.713,87300000.0
2005-04-18 08:48:00,0.71325,0.71361,0.71295,0.71355,115399999.0
2005-04-18 08:49:00,0.7136,0.71371,0.71332,0.71332,131700000.0
2005-04-18 08:50:00,0.71336,0.71361,0.71328,0.71361,91499999.0
2005-04-18 08:51:00,0.71365,0.71378,0.71344,0.71378,135700000.0
2005-04-18 08:52:00,0.71366,0.71407,0.71352,0.71405,145200002.0
2005-04-18 08:53:00,0.71409,0.71435,0.71392,0.71429,155899998.0
2005-04-18 08:54:00,0.71429,0.71449,0.71418,0.71434,113999999.0
2005-04-18 08:55:00,0.71447,0.71448,0.71416,0.71427,99099999.0
2005-04-18 08:56:00,0.71429,0.71429,0.71359,0.7138,81800001.0
2005-04-18 08:57:00,0.7141,0.71417,0.7138,0.7141,106699999.0
2005-04-18 08:58:00,0.71419,0.71424,0.71405,0.71417,122799998.0
2005-04-18 08:59:00,0.71422,0.7143,0.71391,0.71413,97300001.0
2005-04-18 09:00:00,0.71409,0.71447,0.71403,0.71447,113899998.0
2005-04-18 09:01:00,0.7144,0.7144,0.71414,0.71426,120700000.0
2005-04-18 09:02:00,0.71426,0.71443,0.71415,0.71439,132499998.0
2005-04-18 09:03:00,0.71436,0.71454,0.71424,0.71442,89400000.0
2005-04-18 09:04:00,0.71478,0.71478,0.71445,0.71463,150299999.0
2005-04-18 09:05:00,0.71478,0.71498,0.71467,0.71486,118699998.0
2005-04-18 09:06:00,0.71472,0.71489,0.7146,0.71465,123299998.0
2005-04-18 09:07:00,0.71468,0.71473,0.71437,0.71437,120400001.0
2005-04-18 09:08:00,0.71462,0.71464,0.7143,0.71461,109900001.0
2005-04-18 09:09:00,0.71459,0.71467,0.7144,0.71441,139400001.0
2005-04-18 09:10:00,0.71438,0.7146,0.7141,0.71452,101199999.0
2005-04-18 09:11:00,0.71438,0.71461,0.71426,0.71458,109100000.0
2005-04-18 09:12:00,0.71434,0.71442,0.71409,0.71436,126400001.0
2005-04-18 09:13:00,0.71413,0.71453,0.71412,0.71438,82000000.0
2005-04-18 09:14:00,0.71425,0.71447,0.71409,0.7143,148200001.0
2005-04-18 09:15:00,0.71434,0.71445,0.71419,0.71425,94799999.0
2005-04-18 09:16:00,0.71435,0.71471,0.71425,0.71471,172300000.0
2005-04-18 09:17:00,0.71457,0.71471,0.71446,0.7145,135200001.0
2005-04-18 09:18:00,0.7144,0.71454,0.71429,0.71444,159799998.0
2005-04-18 09:19:00,0.71429,0.71455,0.71429,0.71442,101899999.0
2005-04-18 09:20:00,0.71437,0.71463,0.71427,0.71445,110299999.0
2005-04-18 09:21:00,0.71424,0.71441,0.71417,0.7142,90200000.0
2005-04-18 09:22:00,0.7144,0.7144,0.71409,0.71424,118700002.0
2005-04-18 09:23:00,0.71422,0.71438,0.71418,0.71438,107999998.0
2005-04-18 09:24:00,0.71461,0.7149,0.71441,0.71445,120900002.0
2005-04-18 09:25:00,0.71443,0.71479,0.71442,0.71467,105500000.0
2005-04-18 09:26:00,0.71455,0.71481,0.71451,0.71451,136299999.0
2005-04-18 09:27:00,0.71456,0.71489,0.71442,0.71442,125900001.0
2005-04-18 09:28:00,0.71446,0.7149,0.71438,0.71488,124000001.0
2005-04-18 09:29:00,0.71489,0.71555,0.71486,0.71555,55000000.0
2005-04-18 09:30:00,0.71579,0.71586,0.71565,0.71585,177600001.0
2005-04-18 09:31:00,0.71587,0.71595,0.71571,0.71581,165699999.0
2005-04-18 09:32:00,0.71597,0.71613,0.71581,0.71583,108599998.0
2005-04-18 09:33:00,0.71592,0.71605,0.71548,0.71552,86600000.0
2005-04-18 09:34:00,0.71565,0.71577,0.71558,0.71573,107600000.0
2005-04-18 09:35:00,0.71584,0.71598,0.71562,0.71598,153900001.0
2005-04-18 09:36:00,0.71595,0.71605,0.71559,0.71585,97100002.0
2005-04-18 09:37:00,0.71572,0.71589,0.71548,0.71578,98199999.0
2005-04-18 09:38:00,0.71593,0.71606,0.71561,0.71561,109300001.0
2005-04-18 09:39:00,0.71564,0.71592,0.7156,0.71564,158099998.0
2005-04-18 09:40:00,0.71568,0.71572,0.71549,0.71553,134499998.0
2005-04-18 09:41:00,0.71576,0.71576,0.71551,0.71557,126699998.0
2005-04-18 09:42:00,0.71552,0.71564,0.71544,0.71544,162200002.0
2005-04-18 09:43:00,0.71539,0.71554,0.71527,0.71538,65599999.0
2005-04-18 09:44:00,0.71534,0.71547,0.71526,0.71535,71000000.0
2005-04-18 09:45:00,0.71538,0.71559,0.71535,0.71549,38200000.0
2005-04-18 09:46:00,0.71532,0.71562,0.71526,0.71551,120799999.0
2005-04-18 09:47:00,0.71542,0.71553,0.71538,0.71552,85500000.0
2005-04-18 09:48:00,0.71539,0.71544,0.71522,0.71527,93099998.0
2005-04-18 09:49:00,0.71537,0.71547,0.71527,0.71544,141799999.0
2005-04-18 09:50:00,0.71537,0.71546,0.71515,0.71524,101200002.0
2005-04-18 09:51:00,0.71546,0.71553,0.71525,0.71548,119600000.0
2005-04-18 09:52:00,0.71522,0.71581,0.71522,0.71569,113100002.0
2005-04-18 09:53:00,0.7157,0.71575,0.71541,0.71546,97500001.0
2005-04-18 09:54:00,0.71557,0.71557,0.71536,0.71555,98299999.0
2005-04-18 09:55:00,0.71526,0.71532,0.71496,0.71518,83800000.0
2005-04-18 09:56:00,0.71519,0.71528,0.71504,0.71524,83700000.0
2005-04-18 09:57:00,0.7152,0.71529,0.71507,0.71524,139900002.0
2005-04-18 09:58:00,0.71504,0.71519,0.71495,0.71501,117999998.0
2005-04-18 09:59:00,0.71516,0.71522,0.71495,0.7151,95600000.0
2005-04-18 10:00:00,0.71503,0.71519,0.71487,0.71505,91800000.0
2005-04-18 10:01:00,0.7152,0.71528,0.71454,0.71454,108700000.0
2005-04-18 10:02:00,0.71473,0.71515,0.71473,0.715,151900000.0
2005-04-18 10:03:00,0.71505,0.71509,0.7149,0.7149,109800000.0
2005-04-18 10:04:00,0.71499,0.71502,0.71482,0.71486,115599999.0
2005-04-18 10:05:00,0.71484,0.71509,0.71473,0.715,86600000.0
2005-04-18 10:06:00,0.71501,0.71507,0.71481,0.71507,90299999.0
2005-04-18 10:07:00,0.71492,0.71499,0.71482,0.71489,92700000.0
2005-04-18 10:08:00,0.71482,0.71482,0.71441,0.7146,45400000.0
2005-04-18 10:09:00,0.71441,0.71485,0.71441,0.71485,123099998.0
2005-04-18 10:10:00,0.71472,0.71481,0.71462,0.71467,131600001.0
2005-04-18 10:11:00,0.71467,0.71481,0.71462,0.71476,88800000.0
2005-04-18 10:12:00,0.71477,0.71486,0.71445,0.71473,143500000.0
2005-04-18 10:13:00,0.71467,0.71491,0.71467,0.71484,62200000.0
2005-04-18 10:14:00,0.71475,0.71476,0.71445,0.71458,168700002.0
2005-04-18 10:15:00,0.71481,0.71488,0.71454,0.71454,161300001.0
2005-04-18 10:16:00,0.71454,0.7147,0.71442,0.7146,128999999.0
2005-04-18 10:17:00,0.71459,0.71475,0.71455,0.71468,114600000.0
2005-04-18 10:18:00,0.71455,0.71476,0.71429,0.7143,98700002.0
2005-04-18 10:19:00,0.71426,0.71462,0.71426,0.71458,115000001.0
2005-04-18 10:20:00,0.71433,0.71455,0.71424,0.71438,102900001.0
2005-04-18 10:21:00,0.71439,0.71457,0.71426,0.71434,176699999.0
2005-04-18 10:22:00,0.71421,0.71438,0.7142,0.71432,74199999.0
2005-04-18 10:23:00,0.71426,0.71453,0.71418,0.71448,122099999.0
2005-04-18 10:24:00,0.71453,0.71484,0.71451,0.71473,118600000.0
2005-04-18 10:25:00,0.71441,0.71456,0.71427,0.7145,92000000.0
2005-04-18 10:26:00,0.71431,0.71462,0.71431,0.7145,79500000.0
2005-04-18 10:27:00,0.71444,0.71454,0.71432,0.71454,150499998.0
2005-04-18 10:28:00,0.71441,0.71452,0.71429,0.71434,137800001.0
2005-04-18 10:29:00,0.71453,0.71463,0.71444,0.71457,120999998.0
2005-04-18 10:30:00,0.71456,0.71479,0.71448,0.71448,119699999.0
2005-04-18 10:31:00,0.71455,0.71499,0.71451,0.71498,67700000.0
2005-04-18 10:32:00,0.71477,0.71527,0.71477,0.71515,94199999.0
2005-04-18 10:33:00,0.71509,0.71509,0.71494,0.71494,96899998.0
2005-04-18 10:34:00,0.71497,0.71511,0.71485,0.71494,111100002.0
2005-04-18 10:35:00,0.71493,0.71507,0.71484,0.71498,130800001.0
2005-04-18 10:36:00,0.71512,0.71524,0.71505,0.71511,109799999.0
2005-04-18 10:37:00,0.71493,0.71523,0.71493,0.71523,158500001.0
2005-04-18 10:38:00,0.71507,0.71507,0.71473,0.71481,79700002.0
2005-04-18 10:39:00,0.71508,0.71533,0.71502,0.71509,75000000.0
2005-04-18 10:40:00,0.71532,0.71532,0.71484,0.71492,119899997.0
2005-04-18 10:41:00,0.71488,0.71521,0.7148,0.71517,79500000.0
2005-04-18 10:42:00,0.71501,0.71525,0.71491,0.71512,80400000.0
2005-04-18 10:43:00,0.71509,0.71527,0.715,0.715,70900000.0
2005-04-18 10:44:00,0.71518,0.71519,0.71488,0.71507,96800000.0
2005-04-18 10:45:00,0.71511,0.71551,0.71501,0.71542,95999998.0
2005-04-18 10:46:00,0.71541,0.7155,0.71529,0.71542,92900001.0
2005-04-18 10:47:00,0.71528,0.71562,0.71527,0.71552,164399999.0
2005-04-18 10:48:00,0.71523,0.71554,0.71523,0.7155,40000000.0
2005-04-18 10:49:00,0.71535,0.71546,0.7152,0.71537,153500001.0
2005-04-18 10:50:00,0.71539,0.71539,0.71518,0.71524,74700000.0
2005-04-18 10:51:00,0.71528,0.71537,0.7151,0.71526,112299998.0
2005-04-18 10:52:00,0.7152,0.71555,0.7152,0.7155,116300001.0
2005-04-18 10:53:00,0.71559,0.71579,0.71547,0.71562,126200002.0
2005-04-18 10:54:00,0.71562,0.71593,0.71553,0.71554,86200000.0
2005-04-18 10:55:00,0.7157,0.71575,0.71542,0.71546,81699999.0
2005-04-18 10:56:00,0.71558,0.71585,0.71549,0.71585,92400000.0
2005-04-18 10:57:00,0.71573,0.71582,0.71554,0.71572,143400002.0
2005-04-18 10:58:00,0.71577,0.71585,0.71569,0.71569,79999999.0
2005-04-18 10:59:00,0.71564,0.71584,0.71558,0.71572,96500000.0
2005-04-18 11:00:00,0.71568,0.71576,0.71539,0.71571,143800000.0
2005-04-18 11:01:00,0.71571,0.71593,0.71561,0.71593,146600000.0
2005-04-18 11:02:00,0.71587,0.71603,0.71559,0.71587,102400000.0
2005-04-18 11:03:00,0.71575,0.71595,0.7157,0.71587,96300002.0
2005-04-18 11:04:00,0.71588,0.71597,0.71576,0.71577,150300003.0
2005-04-18 11:05:00,0.71589,0.71593,0.71566,0.7159,94500001.0
2005-04-18 11:06:00,0.7156,0.71592,0.7156,0.71576,74000000.0
2005-04-18 11:07:00,0.71584,0.71596,0.71574,0.71574,82900000.0
2005-04-18 11:08:00,0.71563,0.71583,0.71553,0.71575,131100001.0
2005-04-18 11:09:00,0.71563,0.71563,0.7153,0.7153,86600000.0
2005-04-18 11:10:00,0.7154,0.71558,0.71528,0.71545,84699998.0
2005-04-18 11:11:00,0.71549,0.71549,0.7154,0.71541,98000000.0
2005-04-18 11:12:00,0.7154,0.71578,0.7154,0.7156,106300001.0
2005-04-18 11:13:00,0.71522,0.71551,0.71518,0.71532,104899999.0
2005-04-18 11:14:00,0.71523,0.71545,0.71518,0.71538,137000000.0
2005-04-18 11:15:00,0.7155,0.71556,0.7153,0.71533,81499999.0
2005-04-18 11:16:00,0.71549,0.7155,0.71527,0.71546,79800000.0
2005-04-18 11:17:00,0.71546,0.71565,0.71541,0.71551,64800001.0
2005-04-18 11:18:00,0.71565,0.71565,0.71536,0.71548,136100001.0
2005-04-18 11:19:00,0.71539,0.71584,0.7153,0.71544,126699997.0
2005-04-18 11:20:00,0.71564,0.71583,0.71546,0.71547,125900000.0
2005-04-18 11:21:00,0.71544,0.71548,0.71506,0.71506,92000001.0
2005-04-18 11:22:00,0.71521,0.71552,0.71503,0.71503,116600000.0
2005-04-18 11:23:00,0.71522,0.71522,0.71507,0.71507,131699997.0
2005-04-18 11:24:00,0.71533,0.71545,0.71498,0.71505,95300000.0
2005-04-18 11:25:00,0.71495,0.71546,0.71489,0.71536,96800000.0
2005-04-18 11:26:00,0.71524,0.7155,0.7152,0.71533,85799999.0
2005-04-18 11:27:00,0.71554,0.71571,0.71531,0.71566,79900000.0
2005-04-18 11:28:00,0.71571,0.7158,0.71553,0.71554,109900001.0
2005-04-18 11:29:00,0.71563,0.71583,0.7156,0.7156,100899999.0
2005-04-18 11:30:00,0.71591,0.71595,0.71574,0.71583,89200000.0
2005-04-18 11:31:00,0.71602,0.71604,0.71571,0.71576,135900001.0
2005-04-18 11:32:00,0.71599,0.71613,0.71572,0.71581,115299998.0
2005-04-18 11:33:00,0.71598,0.71631,0.71598,0.71609,101900000.0
2005-04-18 11:34:00,0.71616,0.71616,0.71588,0.71591,143699997.0
2005-04-18 11:35:00,0.71616,0.71616,0.71582,0.71589,117200000.0
2005-04-18 11:36:00,0.71607,0.71611,0.71592,0.71598,86500000.0
2005-04-18 11:37:00,0.71615,0.71628,0.71603,0.71615,145399999.0
2005-04-18 11:38:00,0.71594,0.7165,0.71593,0.71634,115600001.0
2005-04-18 11:39:00,0.71644,0.71645,0.71623,0.71637,74800000.0
2005-04-18 11:40:00,0.71635,0.71662,0.7163,0.71656,84500000.0
2005-04-18 11:41:00,0.71662,0.71669,0.71649,0.71656,83200000.0
2005-04-18 11:42:00,0.7166,0.71674,0.7165,0.71655,62900001.0
2005-04-18 11:43:00,0.71676,0.71688,0.71649,0.71658,125400000.0
2005-04-18 11:44:00,0.71661,0.71676,0.71653,0.71674,144600000.0
2005-04-18 11:45:00,0.71667,0.71675,0.71658,0.71663,86100001.0
2005-04-18 11:46:00,0.71674,0.71681,0.71661,0.71662,202200001.0
2005-04-18 11:47:00,0.7167,0.71674,0.71647,0.7166,75000000.0
2005-04-18 11:48:00,0.71652,0.71665,0.71642,0.71642,89799998.0
2005-04-18 11:49:00,0.71666,0.71672,0.71653,0.71672,97899999.0
2005-04-18 11:50:00,0.71656,0.71672,0.71641,0.71653,79500000.0
2005-04-18 11:51:00,0.71644,0.71653,0.71626,0.71628,124400001.0
2005-04-18 11:52:00,0.71641,0.71648,0.71623,0.71641,105400001.0
2005-04-18 11:53:00,0.71651,0.71667,0.71643,0.71648,101099999.0
2005-04-18 11:54:00,0.71659,0.7167,0.71635,0.71644,159599999.0
2005-04-18 11:55:00,0.71627,0.7165,0.71619,0.71634,76800000.0
2005-04-18 11:56:00,0.71605,0.71621,0.71593,0.71613,104900001.0
2005-04-18 11:57:00,0.71616,0.71623,0.71598,0.71601,89400000.0
2005-04-18 11:58:00,0.71599,0.71599,0.71556,0.71566,155900000.0
2005-04-18 11:59:00,0.71602,0.71615,0.71576,0.71591,131100000.0
2005-04-18 12:00:00,0.71597,0.71602,0.71567,0.71593,149799996.0
2005-04-18 12:01:00,0.71609,0.71614,0.71587,0.71587,127199999.0
2005-04-18 12:02:00,0.71594,0.71603,0.7156,0.71578,71600000.0
2005-04-18 12:03:00,0.71569,0.71582,0.71537,0.71537,110600000.0
2005-04-18 12:04:00,0.71556,0.71569,0.71534,0.71556,84300000.0
2005-04-18 12:05:00,0.71561,0.71585,0.71554,0.71585,91600001.0
2005-04-18 12:06:00,0.71558,0.71585,0.71558,0.7158,94600000.0
2005-04-18 12:07:00,0.71574,0.71578,0.71536,0.71536,157700002.0
2005-04-18 12:08:00,0.71537,0.71538,0.71512,0.71517,87000001.0
2005-04-18 12:09:00,0.71525,0.71532,0.71509,0.71527,102400000.0
2005-04-18 12:10:00,0.71528,0.71542,0.71503,0.71521,93700001.0
2005-04-18 12:11:00,0.71531,0.71546,0.71524,0.71532,64100000.0
2005-04-18 12:12:00,0.71531,0.71545,0.71525,0.7153,122500000.0
2005-04-18 12:13:00,0.71529,0.71552,0.71528,0.71536,108999998.0
2005-04-18 12:14:00,0.71572,0.71579,0.71541,0.71572,87900001.0
2005-04-18 12:15:00,0.71573,0.71587,0.71556,0.7157,65299999.0
2005-04-18 12:16:00,0.71569,0.71569,0.71534,0.71553,98900000.0
2005-04-18 12:17:00,0.71538,0.71589,0.71533,0.71568,79600000.0
2005-04-18 12:18:00,0.71536,0.71577,0.71531,0.7156,67900000.0
2005-04-18 12:19:00,0.71566,0.71568,0.71548,0.71549,56800001.0
2005-04-18 12:20:00,0.71572,0.71589,0.71556,0.71567,95899999.0
2005-04-18 12:21:00,0.71566,0.71567,0.71551,0.71564,123400000.0
2005-04-18 12:22:00,0.71577,0.71577,0.71559,0.71559,89999999.0
2005-04-18 12:23:00,0.71559,0.71575,0.71558,0.71573,116500001.0
2005-04-18 12:24:00,0.71568,0.71603,0.71565,0.71598,85699999.0
2005-04-18 12:25:00,0.71569,0.71585,0.71565,0.71577,203700002.0
2005-04-18 12:26:00,0.71595,0.71606,0.71582,0.71591,75800000.0
2005-04-18 12:27:00,0.71583,0.71601,0.71572,0.71572,122000000.0
2005-04-18 12:28:00,0.71583,0.7159,0.71564,0.71571,167300001.0
2005-04-18 12:29:00,0.71571,0.71573,0.71532,0.71561,111199998.0
2005-04-18 12:30:00,0.71551,0.71582,0.71548,0.71565,98599999.0
2005-04-18 12:31:00,0.71586,0.71586,0.71537,0.71544,131600000.0
2005-04-18 12:32:00,0.71562,0.71564,0.71543,0.7156,101899999.0
2005-04-18 12:33:00,0.71543,0.71553,0.71528,0.71533,115399998.0
2005-04-18 12:34:00,0.71535,0.71546,0.71511,0.71534,96400000.0
2005-04-18 12:35:00,0.71531,0.71556,0.71521,0.71556,102800000.0
2005-04-18 12:36:00,0.71548,0.7155,0.71524,0.71528,82899999.0
2005-04-18 12:37:00,0.71524,0.71549,0.71524,0.71534,127100002.0
2005-04-18 12:38:00,0.71542,0.7155,0.71524,0.7155,87500000.0
2005-04-18 12:39:00,0.7153,0.71531,0.71508,0.71519,52100000.0
2005-04-18 12:40:00,0.71513,0.7154,0.71508,0.7154,161199999.0
2005-04-18 12:41:00,0.71537,0.71545,0.71518,0.71524,149899998.0
2005-04-18 12:42:00,0.71528,0.71528,0.71519,0.71519,48600000.0
2005-04-18 12:43:00,0.7154,0.71541,0.71497,0.71497,102000000.0
2005-04-18 12:44:00,0.71538,0.71545,0.71503,0.7154,89699999.0
2005-04-18 12:45:00,0.71543,0.71543,0.71527,0.71527,95400003.0
2005-04-18 12:46:00,0.71557,0.71557,0.71531,0.71531,90100000.0
2005-04-18 12:47:00,0.71575,0.71634,0.71567,0.71634,153699997.0
2005-04-18 12:48:00,0.71612,0.71612,0.7154,0.71543,91400000.0
2005-04-18 12:49:00,0.71541,0.71541,0.7152,0.71525,69300000.0
2005-04-18 12:50:00,0.7151,0.7154,0.7151,0.7154,81400001.0
2005-04-18 12:51:00,0.71537,0.71537,0.71511,0.71514,73800000.0
2005-04-18 12:52:00,0.71494,0.71523,0.71486,0.71523,92599999.0
2005-04-18 12:53:00,0.7153,0.71543,0.71512,0.71519,169600001.0
2005-04-18 12:54:00,0.71516,0.71535,0.71511,0.71513,117700002.0
2005-04-18 12:55:00,0.7151,0.71544,0.71504,0.71517,156200002.0
2005-04-18 12:56:00,0.71555,0.71566,0.71537,0.71546,104799999.0
2005-04-18 12:57:00,0.71557,0.71565,0.71503,0.71512,112600002.0
2005-04-18 12:58:00,0.71506,0.71531,0.71503,0.71527,119300001.0
2005-04-18 12:59:00,0.71549,0.71554,0.71525,0.7154,109399999.0
2005-04-18 13:00:00,0.71521,0.71552,0.71503,0.71503,127600001.0
2005-04-18 13:01:00,0.71563,0.71563,0.7152,0.71527,88699999.0
2005-04-18 13:02:00,0.71547,0.71571,0.71545,0.71571,112300000.0
2005-04-18 13:03:00,0.71566,0.71592,0.71556,0.71592,145000000.0
2005-04-18 13:04:00,0.7159,0.7159,0.71555,0.7156,118200002.0
2005-04-18 13:05:00,0.71579,0.71584,0.71542,0.71566,79199998.0
2005-04-18 13:06:00,0.71577,0.71587,0.71557,0.71572,134000001.0
2005-04-18 13:07:00,0.71529,0.71568,0.71529,0.71567,129600000.0
2005-04-18 13:08:00,0.71548,0.71581,0.71548,0.7155,105500000.0
2005-04-18 13:09:00,0.71573,0.71582,0.7156,0.7156,120399999.0
2005-04-18 13:10:00,0.71572,0.71579,0.71554,0.71575,138600000.0
2005-04-18 13:11:00,0.71569,0.71584,0.71564,0.71564,99299998.0
2005-04-18 13:12:00,0.71575,0.71581,0.71564,0.71568,88600000.0
2005-04-18 13:13:00,0.71592,0.71594,0.71565,0.71581,97500000.0
2005-04-18 13:14:00,0.71554,0.71569,0.71552,0.71569,36400000.0
2005-04-18 13:15:00,0.71572,0.7158,0.71561,0.7158,81700000.0
2005-04-18 13:16:00,0.71586,0.71586,0.71542,0.71562,87100000.0
2005-04-18 13:17:00,0.71572,0.71572,0.71558,0.7157,68100000.0
2005-04-18 13:18:00,0.71567,0.71573,0.71556,0.71556,100899998.0
2005-04-18 13:19:00,0.71554,0.7156,0.7152,0.71535,117000000.0
2005-04-18 13:20:00,0.71556,0.71574,0.7155,0.7155,36700000.0
2005-04-18 13:21:00,0.71556,0.71566,0.71553,0.71556,163900001.0
2005-04-18 13:22:00,0.71561,0.71578,0.7155,0.71565,149099996.0
2005-04-18 13:23:00,0.71584,0.71584,0.71552,0.71568,121300002.0
2005-04-18 13:24:00,0.71574,0.71586,0.71554,0.71554,149199997.0
2005-04-18 13:25:00,0.71582,0.71589,0.71555,0.71555,114100000.0
2005-04-18 13:26:00,0.71586,0.71601,0.71551,0.71576,115500002.0
2005-04-18 13:27:00,0.71577,0.71595,0.71541,0.71541,130600000.0
2005-04-18 13:28:00,0.71557,0.7157,0.7151,0.7151,103400002.0
2005-04-18 13:29:00,0.71547,0.71559,0.71518,0.71546,114899998.0
2005-04-18 13:30:00,0.71546,0.71557,0.71537,0.71551,168199998.0
2005-04-18 13:31:00,0.71551,0.71565,0.71522,0.71522,83599999.0
2005-04-18 13:32:00,0.71533,0.71546,0.71515,0.71515,103499998.0
2005-04-18 13:33:00,0.71541,0.7155,0.71523,0.71534,102699999.0
2005-04-18 13:34:00,0.71526,0.71548,0.71513,0.71513,184600002.0
2005-04-18 13:35:00,0.71552,0.71564,0.71501,0.71508,88900000.0
2005-04-18 13:36:00,0.71521,0.71535,0.71503,0.71508,111100000.0
2005-04-18 13:37:00,0.71542,0.71545,0.71533,0.71535,177400004.0
2005-04-18 13:38:00,0.71539,0.71546,0.71518,0.71519,138300002.0
2005-04-18 13:39:00,0.71524,0.71535,0.71505,0.71512,96299997.0
2005-04-18 13:40:00,0.71513,0.71533,0.715,0.71533,117600000.0
2005-04-18 13:41:00,0.71527,0.71538,0.71493,0.71523,122799998.0
2005-04-18 13:42:00,0.71518,0.71527,0.71517,0.71518,77400000.0
2005-04-18 13:43:00,0.71539,0.71539,0.71502,0.71524,98699999.0
2005-04-18 13:44:00,0.71543,0.71548,0.71524,0.71525,99600001.0
2005-04-18 13:45:00,0.71526,0.71532,0.71505,0.71528,80300000.0
2005-04-18 13:46:00,0.7153,0.71544,0.71521,0.71524,127299999.0
2005-04-18 13:47:00,0.71535,0.71543,0.71515,0.71527,51400000.0
2005-04-18 13:48:00,0.7152,0.71543,0.7152,0.7153,125999999.0
2005-04-18 13:49:00,0.71527,0.71631,0.7152,0.71537,168400002.0
2005-04-18 13:50:00,0.71544,0.71559,0.71536,0.71545,136599999.0
2005-04-18 13:51:00,0.71539,0.71547,0.71533,0.71547,117899999.0
2005-04-18 13:52:00,0.71543,0.71556,0.71528,0.71544,108799999.0
2005-04-18 13:53:00,0.7155,0.71553,0.7152,0.71536,79700000.0
2005-04-18 13:54:00,0.71542,0.71555,0.7153,0.71536,93600000.0
2005-04-18 13:55:00,0.71544,0.71557,0.71536,0.71554,149299999.0
2005-04-18 13:56:00,0.71559,0.71569,0.71538,0.71538,156200001.0
2005-04-18 13:57:00,0.71549,0.71566,0.71542,0.71566,47700000.0
2005-04-18 13:58:00,0.71579,0.7158,0.71548,0.71576,124500000.0
2005-04-18 13:59:00,0.71571,0.71571,0.71552,0.7157,96299998.0
2005-04-18 14:00:00,0.71573,0.71574,0.71547,0.71557,69200000.0
2005-04-18 14:01:00,0.71561,0.71565,0.71515,0.71525,130400003.0
2005-04-18 14:02:00,0.71521,0.71546,0.71512,0.71546,124299999.0
2005-04-18 14:03:00,0.71537,0.71578,0.71537,0.71568,86199999.0
2005-04-18 14:04:00,0.71567,0.71575,0.7154,0.71575,106400000.0
2005-04-18 14:05:00,0.7159,0.7159,0.71561,0.71581,83100000.0
2005-04-18 14:06:00,0.71587,0.71587,0.71556,0.71572,110000001.0
2005-04-18 14:07:00,0.71595,0.71604,0.71569,0.71593,111300002.0
2005-04-18 14:08:00,0.71576,0.71585,0.7157,0.71576,61700000.0
2005-04-18 14:09:00,0.71552,0.7158,0.71546,0.71556,134800000.0
2005-04-18 14:10:00,0.71576,0.71582,0.71554,0.71576,80800000.0
2005-04-18 14:11:00,0.71544,0.71576,0.71544,0.71576,76900000.0
2005-04-18 14:12:00,0.71572,0.71585,0.71549,0.71585,115499998.0
2005-04-18 14:13:00,0.71573,0.71573,0.7153,0.71544,96400000.0
2005-04-18 14:14:00,0.71543,0.71547,0.71505,0.7151,99600000.0
2005-04-18 14:15:00,0.71549,0.71551,0.71503,0.71522,121100001.0
2005-04-18 14:16:00,0.71532,0.71543,0.71518,0.71534,94499998.0
2005-04-18 14:17:00,0.71537,0.71537,0.71514,0.71521,120800000.0
2005-04-18 14:18:00,0.71497,0.71539,0.71497,0.71524,118000000.0
2005-04-18 14:19:00,0.71526,0.71526,0.71502,0.71521,108299999.0
2005-04-18 14:20:00,0.71523,0.71543,0.7152,0.71543,132800000.0
2005-04-18 14:21:00,0.71534,0.71542,0.715,0.715,55000000.0
2005-04-18 14:22:00,0.71529,0.71536,0.71509,0.71511,91799999.0
2005-04-18 14:23:00,0.71499,0.71504,0.71475,0.71497,97499997.0
2005-04-18 14:24:00,0.71502,0.71519,0.71485,0.71488,105799998.0
2005-04-18 14:25:00,0.71509,0.71538,0.71497,0.71512,94900000.0
2005-04-18 14:26:00,0.71501,0.71519,0.71488,0.71499,104399999.0
2005-04-18 14:27:00,0.71508,0.71524,0.7149,0.7149,71600000.0
2005-04-18 14:28:00,0.71507,0.71518,0.71495,0.71506,62000000.0
2005-04-18 14:29:00,0.71531,0.71531,0.71503,0.71515,133800003.0
2005-04-18 14:30:00,0.71537,0.71537,0.7151,0.71527,133600000.0
2005-04-18 14:31:00,0.7153,0.71543,0.71522,0.71522,132100000.0
2005-04-18 14:32:00,0.71529,0.71543,0.71492,0.71505,75500000.0
2005-04-18 14:33:00,0.71516,0.71527,0.71502,0.71503,102800000.0
2005-04-18 14:34:00,0.7153,0.71533,0.71512,0.71533,105600000.0
2005-04-18 14:35:00,0.71521,0.71526,0.71501,0.71515,91000000.0
2005-04-18 14:36:00,0.71533,0.71535,0.71517,0.71524,106000000.0
2005-04-18 14:37:00,0.71537,0.71565,0.71527,0.71548,110100001.0
2005-04-18 14:38:00,0.71549,0.71549,0.71501,0.71504,137000000.0
2005-04-18 14:39:00,0.71517,0.71541,0.71516,0.71535,109300000.0
2005-04-18 14:40:00,0.71525,0.7154,0.71521,0.71535,70700000.0
2005-04-18 14:41:00,0.71537,0.71542,0.71521,0.71524,94300001.0
2005-04-18 14:42:00,0.71513,0.7154,0.71505,0.7154,117000001.0
2005-04-18 14:43:00,0.71517,0.7153,0.71493,0.71495,102500001.0
2005-04-18 14:44:00,0.7148,0.71519,0.7148,0.71519,112999998.0
2005-04-18 14:45:00,0.71519,0.71521,0.71489,0.71489,126999998.0
2005-04-18 14:46:00,0.71475,0.71491,0.71464,0.71478,105699998.0
2005-04-18 14:47:00,0.71483,0.71515,0.7145,0.71512,161299999.0
2005-04-18 14:48:00,0.71527,0.71527,0.71466,0.7147,54900000.0
2005-04-18 14:49:00,0.71481,0.71508,0.71473,0.71495,76600000.0
2005-04-18 14:50:00,0.71525,0.71526,0.71498,0.7152,102400000.0
2005-04-18 14:51:00,0.71494,0.71529,0.71491,0.71521,176700003.0
2005-04-18 14:52:00,0.7154,0.7155,0.71519,0.71519,131700002.0
2005-04-18 14:53:00,0.71526,0.71535,0.715,0.71526,71299999.0
2005-04-18 14:54:00,0.71523,0.71535,0.71513,0.71535,88500000.0
2005-04-18 14:55:00,0.71528,0.7154,0.71501,0.71501,113500000.0
2005-04-18 14:56:00,0.71513,0.71529,0.71506,0.71529,113600001.0
2005-04-18 14:57:00,0.71513,0.71531,0.71511,0.71528,123000001.0
2005-04-18 14:58:00,0.71509,0.71517,0.71451,0.71451,125499998.0
2005-04-18 14:59:00,0.71512,0.71514,0.71471,0.71508,83799999.0
2005-04-18 15:00:00,0.71512,0.71512,0.71448,0.71476,92300002.0
2005-04-18 15:01:00,0.71435,0.71448,0.71426,0.71444,72200000.0
2005-04-18 15:02:00,0.71444,0.71477,0.71427,0.71461,55800000.0
2005-04-18 15:03:00,0.71449,0.71467,0.7144,0.71451,92700000.0
2005-04-18 15:04:00,0.71447,0.71458,0.71428,0.71458,142500002.0
2005-04-18 15:05:00,0.71447,0.71455,0.71436,0.71452,141000000.0
2005-04-18 15:06:00,0.71479,0.71479,0.71448,0.71453,120900001.0
2005-04-18 15:07:00,0.71482,0.71485,0.71449,0.71451,128499999.0
2005-04-18 15:08:00,0.71482,0.71483,0.71455,0.7146,135800002.0
2005-04-18 15:09:00,0.71488,0.71495,0.71456,0.71476,187800002.0
2005-04-18 15:10:00,0.71495,0.71501,0.71489,0.71497,142600001.0
2005-04-18 15:11:00,0.71494,0.71515,0.71482,0.71497,111599999.0
2005-04-18 15:12:00,0.71531,0.71545,0.7151,0.71539,81899999.0
2005-04-18 15:13:00,0.71544,0.71576,0.7154,0.71574,137300000.0
2005-04-18 15:14:00,0.71569,0.71575,0.71546,0.71565,70500001.0
2005-04-18 15:15:00,0.71581,0.71599,0.7156,0.71593,78999999.0
2005-04-18 15:16:00,0.71582,0.71587,0.71568,0.71577,149000001.0
2005-04-18 15:17:00,0.71563,0.71597,0.71543,0.71562,119200001.0
2005-04-18 15:18:00,0.7157,0.7158,0.71531,0.71531,115099999.0
2005-04-18 15:19:00,0.71553,0.71572,0.71537,0.71559,146399998.0
2005-04-18 15:20:00,0.7153,0.71534,0.71501,0.71534,114200001.0
2005-04-18 15:21:00,0.71529,0.71533,0.71484,0.71506,65500000.0
2005-04-18 15:22:00,0.71527,0.71537,0.71498,0.71499,126400002.0
2005-04-18 15:23:00,0.71539,0.71552,0.71531,0.71538,101499999.0
2005-04-18 15:24:00,0.71523,0.71576,0.71513,0.71575,218100001.0
2005-04-18 15:25:00,0.71549,0.71549,0.71518,0.71541,146099998.0
2005-04-18 15:26:00,0.71528,0.71535,0.71515,0.71525,94899999.0
2005-04-18 15:27:00,0.71525,0.71549,0.71521,0.71543,94899998.0
2005-04-18 15:28:00,0.71525,0.71531,0.71463,0.71469,73999999.0
2005-04-18 15:29:00,0.71512,0.71529,0.71471,0.71471,69799999.0
2005-04-18 15:30:00,0.71466,0.71503,0.71466,0.71466,146200000.0
2005-04-18 15:31:00,0.71489,0.71493,0.71462,0.71462,85799998.0
2005-04-18 15:32:00,0.71476,0.71487,0.71438,0.71442,73000000.0
2005-04-18 15:33:00,0.71461,0.71481,0.71442,0.71459,67900000.0
2005-04-18 15:34:00,0.71459,0.71487,0.71458,0.71476,88599999.0
2005-04-18 15:35:00,0.71469,0.71479,0.71461,0.71478,120000000.0
2005-04-18 15:36:00,0.71487,0.71487,0.71459,0.71465,124500002.0
2005-04-18 15:37:00,0.71454,0.71468,0.71446,0.71455,98700000.0
2005-04-18 15:38:00,0.71491,0.715,0.7146,0.7147,127600004.0
2005-04-18 15:39:00,0.71458,0.71488,0.71452,0.71487,65199999.0
2005-04-18 15:40:00,0.71494,0.7151,0.71462,0.71462,72500000.0
2005-04-18 15:41:00,0.71482,0.71492,0.71465,0.71478,61200000.0
2005-04-18 15:42:00,0.71476,0.71502,0.71472,0.71482,126299999.0
2005-04-18 15:43:00,0.71492,0.71494,0.71457,0.71473,91299999.0
2005-04-18 15:44:00,0.71499,0.71503,0.71458,0.71463,102199998.0
2005-04-18 15:45:00,0.71476,0.71479,0.71461,0.71473,109399999.0
2005-04-18 15:46:00,0.71474,0.71497,0.71471,0.71471,75999999.0
2005-04-18 15:47:00,0.71497,0.71505,0.7148,0.71489,70600000.0
2005-04-18 15:48:00,0.71511,0.71532,0.71505,0.7151,128000001.0
2005-04-18 15:49:00,0.7152,0.71534,0.71506,0.71506,160699998.0
2005-04-18 15:50:00,0.71499,0.71529,0.7149,0.71514,137300001.0
2005-04-18 15:51:00,0.71511,0.71524,0.71489,0.71498,86700000.0
2005-04-18 15:52:00,0.71471,0.71488,0.71456,0.7146,146400002.0
2005-04-18 15:53:00,0.71465,0.71483,0.71431,0.71483,110000000.0
2005-04-18 15:54:00,0.71457,0.71479,0.71455,0.71467,113900001.0
2005-04-18 15:55:00,0.71484,0.7149,0.71448,0.71461,120500000.0
2005-04-18 15:56:00,0.71447,0.71475,0.71447,0.71448,152999998.0
2005-04-18 15:57:00,0.7144,0.71471,0.71436,0.7146,90300000.0
2005-04-18 15:58:00,0.71442,0.71459,0.7144,0.7145,107899999.0
2005-04-18 15:59:00,0.71443,0.71458,0.71437,0.7145,97300001.0
2005-04-18 16:00:00,0.71445,0.71469,0.71441,0.71461,145699999.0
2005-04-18 16:01:00,0.71463,0.71476,0.71426,0.71431,112399999.0
2005-04-18 16:02:00,0.71413,0.71437,0.71405,0.71412,139499998.0
2005-04-18 16:03:00,0.71412,0.71445,0.71412,0.71435,107200001.0
2005-04-18 16:04:00,0.71421,0.71442,0.71401,0.71428,93400000.0
2005-04-18 16:05:00,0.71419,0.7143,0.71403,0.7143,130100003.0
2005-04-18 16:06:00,0.71428,0.71447,0.71416,0.71447,90500002.0
2005-04-18 16:07:00,0.71443,0.71446,0.7143,0.71432,112899999.0
2005-04-18 16:08:00,0.71418,0.71448,0.71415,0.71434,184400004.0
2005-04-18 16:09:00,0.71419,0.71434,0.71419,0.7143,102900000.0
2005-04-18 16:10:00,0.7142,0.7143,0.71392,0.71422,113599999.0
2005-04-18 16:11:00,0.71423,0.7143,0.71414,0.7142,94700002.0
2005-04-18 16:12:00,0.71441,0.71441,0.71377,0.71386,84500000.0
2005-04-18 16:13:00,0.714,0.71423,0.71389,0.71415,98600000.0
2005-04-18 16:14:00,0.71431,0.71452,0.71415,0.71429,110300000.0
2005-04-18 16:15:00,0.71403,0.71446,0.71403,0.71433,111000002.0
2005-04-18 16:16:00,0.71431,0.71431,0.71387,0.71403,52600000.0
2005-04-18 16:17:00,0.71406,0.71437,0.71406,0.71435,77400001.0
2005-04-18 16:18:00,0.71424,0.71433,0.71414,0.71427,128000000.0
2005-04-18 16:19:00,0.71434,0.71441,0.7142,0.71423,149499999.0
2005-04-18 16:20:00,0.71426,0.71462,0.71424,0.71445,181899998.0
2005-04-18 16:21:00,0.7143,0.71449,0.7142,0.71431,94099999.0
2005-04-18 16:22:00,0.71427,0.71455,0.71427,0.71434,112799998.0
2005-04-18 16:23:00,0.71426,0.71439,0.7141,0.7143,74700000.0
2005-04-18 16:24:00,0.71454,0.71454,0.71438,0.71443,98699999.0
2005-04-18 16:25:00,0.71432,0.71447,0.71424,0.71437,90199999.0
2005-04-18 16:26:00,0.71413,0.71456,0.71413,0.71456,96300002.0
2005-04-18 16:27:00,0.71462,0.71462,0.71441,0.71442,105300000.0
2005-04-18 16:28:00,0.71436,0.71469,0.71436,0.71465,86100000.0
2005-04-18 16:29:00,0.71453,0.71526,0.7145,0.71514,108100000.0
2005-04-18 16:30:00,0.71508,0.71534,0.71482,0.71482,79100000.0
2005-04-18 16:31:00,0.71524,0.71553,0.71516,0.71516,82400000.0
2005-04-18 16:32:00,0.71511,0.71542,0.71503,0.71505,106100001.0
2005-04-18 16:33:00,0.71517,0.7154,0.7151,0.7154,121300000.0
2005-04-18 16:34:00,0.71532,0.71539,0.7149,0.7149,112500000.0
2005-04-18 16:35:00,0.71483,0.71498,0.71478,0.71495,117699997.0
2005-04-18 16:36:00,0.71492,0.71504,0.71451,0.7146,160100002.0
2005-04-18 16:37:00,0.71444,0.71487,0.71444,0.7146,124800000.0
2005-04-18 16:38:00,0.71485,0.71499,0.71463,0.71489,107500000.0
2005-04-18 16:39:00,0.71512,0.71517,0.71484,0.71485,175000000.0
2005-04-18 16:40:00,0.71522,0.71522,0.71491,0.71508,139800000.0
2005-04-18 16:41:00,0.71493,0.71493,0.71467,0.71487,54600000.0
2005-04-18 16:42:00,0.71478,0.71491,0.7146,0.71483,110500000.0
2005-04-18 16:43:00,0.71474,0.71482,0.7146,0.7147,106899999.0
2005-04-18 16:44:00,0.71482,0.7151,0.71475,0.7148,133099999.0
2005-04-18 16:45:00,0.71507,0.7151,0.71482,0.71482,77300000.0
2005-04-18 16:46:00,0.71463,0.71515,0.71458,0.71512,131799998.0
2005-04-18 16:47:00,0.71505,0.71507,0.71468,0.71479,75600000.0
2005-04-18 16:48:00,0.71481,0.71498,0.71477,0.71498,83500000.0
2005-04-18 16:49:00,0.71494,0.71503,0.71494,0.71495,60500001.0
2005-04-18 16:50:00,0.71532,0.71535,0.71502,0.71502,73400001.0
2005-04-18 16:51:00,0.71502,0.71504,0.71464,0.71476,134400000.0
2005-04-18 16:52:00,0.71501,0.7151,0.71486,0.71502,54999999.0
2005-04-18 16:53:00,0.71493,0.71506,0.71475,0.71502,148299999.0
2005-04-18 16:54:00,0.71476,0.7153,0.71471,0.71523,140400000.0
2005-04-18 16:55:00,0.7149,0.71524,0.71473,0.71506,141999999.0
2005-04-18 16:56:00,0.71503,0.71506,0.71484,0.71493,186200001.0
2005-04-18 16:57:00,0.71503,0.71509,0.71494,0.71508,93200000.0
2005-04-18 16:58:00,0.71487,0.71509,0.71479,0.71509,88400000.0
2005-04-18 16:59:00,0.71478,0.71497,0.71461,0.71497,112300001.0
2005-04-18 17:00:00,0.71505,0.71507,0.71488,0.715,164499999.0
2005-04-18 17:01:00,0.71487,0.7151,0.71464,0.71491,77399999.0
2005-04-18 17:02:00,0.71458,0.71499,0.71453,0.71493,142600000.0
2005-04-18 17:03:00,0.71475,0.71481,0.71429,0.71441,86500000.0
2005-04-18 17:04:00,0.71455,0.71465,0.71432,0.71444,125699998.0
2005-04-18 17:05:00,0.71437,0.71441,0.71417,0.71439,120200001.0
2005-04-18 17:06:00,0.71437,0.71455,0.71411,0.71427,121500003.0
2005-04-18 17:07:00,0.71439,0.71444,0.71409,0.71425,71699999.0
2005-04-18 17:08:00,0.71426,0.71433,0.71416,0.71433,71600000.0
2005-04-18 17:09:00,0.7142,0.71455,0.71413,0.71448,67899999.0
2005-04-18 17:10:00,0.7144,0.7144,0.71402,0.71432,152199998.0
2005-04-18 17:11:00,0.71444,0.71444,0.71413,0.7143,120400001.0
2005-04-18 17:12:00,0.71429,0.71434,0.71391,0.71391,93199998.0
2005-04-18 17:13:00,0.71386,0.71393,0.71354,0.71354,84599999.0
2005-04-18 17:14:00,0.71381,0.71392,0.71369,0.71382,105800000.0
2005-04-18 17:15:00,0.71399,0.71416,0.71396,0.71409,84200000.0
2005-04-18 17:16:00,0.71409,0.71443,0.71409,0.71429,92300000.0
2005-04-18 17:17:00,0.71418,0.71461,0.71406,0.71457,104599996.0
2005-04-18 17:18:00,0.71458,0.71469,0.71434,0.71466,113900000.0
2005-04-18 17:19:00,0.71469,0.71494,0.71457,0.71457,131600002.0
2005-04-18 17:20:00,0.7148,0.71489,0.71467,0.71477,61300001.0
2005-04-18 17:21:00,0.71477,0.71477,0.71456,0.71473,129199999.0
2005-04-18 17:22:00,0.71469,0.71487,0.71453,0.71485,133900000.0
2005-04-18 17:23:00,0.71476,0.71485,0.71466,0.71466,113299999.0
2005-04-18 17:24:00,0.71481,0.71503,0.71476,0.71496,74499999.0
2005-04-18 17:25:00,0.71498,0.7152,0.71492,0.71508,55400000.0
2005-04-18 17:26:00,0.71498,0.71542,0.71487,0.7153,147800000.0
2005-04-18 17:27:00,0.7154,0.71561,0.71528,0.71549,112299999.0
2005-04-18 17:28:00,0.71551,0.71567,0.71531,0.71539,162399999.0
2005-04-18 17:29:00,0.71541,0.71563,0.71532,0.71545,82600001.0
2005-04-18 17:30:00,0.7153,0.71542,0.71509,0.71509,105899999.0
2005-04-18 17:31:00,0.71521,0.71556,0.7152,0.71547,98899999.0
2005-04-18 17:32:00,0.71559,0.71567,0.71539,0.71556,130600000.0
2005-04-18 17:33:00,0.71534,0.71546,0.71501,0.71522,116400001.0
2005-04-18 17:34:00,0.71518,0.71541,0.71516,0.71518,102199999.0
2005-04-18 17:35:00,0.71516,0.71556,0.71511,0.71547,65099999.0
2005-04-18 17:36:00,0.71542,0.7156,0.71536,0.71542,173500000.0
2005-04-18 17:37:00,0.71557,0.71557,0.71505,0.71528,91800001.0
2005-04-18 17:38:00,0.71544,0.71554,0.7154,0.71554,112400000.0
2005-04-18 17:39:00,0.71525,0.71547,0.71514,0.7152,125300002.0
2005-04-18 17:40:00,0.71501,0.71542,0.715,0.71524,83000000.0
2005-04-18 17:41:00,0.71542,0.71551,0.7153,0.7154,168499997.0
2005-04-18 17:42:00,0.71549,0.7156,0.71523,0.71539,88599998.0
2005-04-18 17:43:00,0.71533,0.71574,0.71531,0.71557,94500000.0
2005-04-18 17:44:00,0.71573,0.71615,0.7157,0.71615,122099998.0
2005-04-18 17:45:00,0.71593,0.71633,0.71583,0.71618,89399998.0
2005-04-18 17:46:00,0.71596,0.71633,0.71578,0.71599,166699998.0
2005-04-18 17:47:00,0.71598,0.71653,0.71598,0.71633,121200000.0
2005-04-18 17:48:00,0.7163,0.71639,0.71605,0.71637,90699998.0
2005-04-18 17:49:00,0.71642,0.71662,0.71634,0.7165,160500001.0
2005-04-18 17:50:00,0.71652,0.71664,0.7164,0.71644,109199999.0
2005-04-18 17:51:00,0.71653,0.71659,0.71627,0.71649,125200000.0
2005-04-18 17:52:00,0.71636,0.71648,0.71625,0.71627,100499999.0
2005-04-18 17:53:00,0.71656,0.71656,0.71631,0.71643,67800000.0
2005-04-18 17:54:00,0.71638,0.71652,0.71618,0.71618,135699998.0
2005-04-18 17:55:00,0.7164,0.71656,0.71606,0.71642,174799998.0
2005-04-18 17:56:00,0.71603,0.7164,0.71598,0.7164,130299998.0
2005-04-18 17:57:00,0.71639,0.71647,0.71631,0.71637,80600000.0
2005-04-18 17:58:00,0.7164,0.71655,0.71634,0.71652,94800001.0
2005-04-18 17:59:00,0.71652,0.7166,0.71622,0.71644,141399999.0
2005-04-18 18:00:00,0.71624,0.71661,0.71615,0.71654,80700000.0
2005-04-18 18:01:00,0.71671,0.71673,0.71621,0.71633,128500001.0
2005-04-18 18:02:00,0.71637,0.71654,0.71635,0.71654,126299999.0
2005-04-18 18:03:00,0.71627,0.71667,0.71624,0.71636,334600000.0
2005-04-18 18:04:00,0.71621,0.71633,0.71579,0.71619,156599999.0
2005-04-18 18:05:00,0.71645,0.7166,0.71622,0.7164,339299999.0
2005-04-18 18:06:00,0.71637,0.71655,0.71623,0.7165,109799999.0
2005-04-18 18:07:00,0.71638,0.71662,0.71623,0.71645,222500002.0
2005-04-18 18:08:00,0.71657,0.71681,0.71657,0.71666,114699999.0
2005-04-18 18:09:00,0.71677,0.71686,0.71655,0.71667,231500000.0
2005-04-18 18:10:00,0.71675,0.71683,0.71646,0.71655,171500000.0
2005-04-18 18:11:00,0.71672,0.71681,0.71667,0.71673,90900000.0
2005-04-18 18:12:00,0.71675,0.71679,0.71657,0.71676,71300001.0
2005-04-18 18:13:00,0.7169,0.71691,0.71661,0.71667,111500001.0
2005-04-18 18:14:00,0.71684,0.7169,0.71667,0.71679,112300001.0
2005-04-18 18:15:00,0.71686,0.71704,0.7167,0.71679,185800001.0
2005-04-18 18:16:00,0.71686,0.71701,0.71657,0.71694,321399998.0
2005-04-18 18:17:00,0.71694,0.71718,0.71686,0.71702,162899999.0
2005-04-18 18:18:00,0.71699,0.71733,0.71673,0.71726,325199996.0
2005-04-18 18:19:00,0.71695,0.717,0.71672,0.71681,207900000.0
2005-04-18 18:20:00,0.71702,0.71718,0.71687,0.71697,94700000.0
2005-04-18 18:21:00,0.71688,0.71719,0.71675,0.71693,189299996.0
2005-04-18 18:22:00,0.71696,0.71702,0.7168,0.71695,99800000.0
2005-04-18 18:23:00,0.71693,0.71703,0.71662,0.71671,279200002.0
2005-04-18 18:24:00,0.71697,0.71706,0.71681,0.71697,281599997.0
2005-04-18 18:25:00,0.71691,0.71698,0.71668,0.71676,136800001.0
2005-04-18 18:26:00,0.71674,0.71688,0.71663,0.7168,123399998.0
2005-04-18 18:27:00,0.71674,0.71698,0.71665,0.71673,235400002.0
2005-04-18 18:28:00,0.71676,0.71685,0.71663,0.71674,148600000.0
2005-04-18 18:29:00,0.71676,0.71683,0.7164,0.71663,287599997.0
2005-04-18 18:30:00,0.71637,0.71666,0.71627,0.71661,76599998.0
2005-04-18 18:31:00,0.71665,0.71687,0.71636,0.7165,246599996.0
2005-04-18 18:32:00,0.71636,0.71651,0.71613,0.7164,101799998.0
2005-04-18 18:33:00,0.71625,0.71634,0.71611,0.71618,260200002.0
2005-04-18 18:34:00,0.71629,0.71641,0.71623,0.71623,71600000.0
2005-04-18 18:35:00,0.71623,0.71629,0.71607,0.71608,118200002.0
2005-04-18 18:36:00,0.71615,0.71638,0.7158,0.71609,153800001.0
2005-04-18 18:37:00,0.71622,0.71637,0.7161,0.71627,71599999.0
2005-04-18 18:38:00,0.71623,0.71623,0.7158,0.71609,152499999.0
2005-04-18 18:39:00,0.71591,0.71609,0.71574,0.71601,356200002.0
2005-04-18 18:40:00,0.71613,0.71621,0.71592,0.71612,89600001.0
2005-04-18 18:41:00,0.7162,0.71639,0.71587,0.71603,272400000.0
2005-04-18 18:42:00,0.71599,0.71632,0.71593,0.71608,48800000.0
2005-04-18 18:43:00,0.71594,0.71649,0.71581,0.71606,734000000.0
2005-04-18 18:44:00,0.71607,0.71617,0.71587,0.71603,323699999.0
2005-04-18 18:45:00,0.71605,0.71618,0.71565,0.71605,531400004.0
2005-04-18 18:46:00,0.71625,0.71634,0.71611,0.7162,104500000.0
2005-04-18 18:47:00,0.71628,0.71642,0.71602,0.71625,151900001.0
2005-04-18 18:48:00,0.7163,0.71655,0.71628,0.71628,191899999.0
2005-04-18 18:49:00,0.71621,0.71655,0.71617,0.71627,138499999.0
2005-04-18 18:50:00,0.71603,0.71639,0.71593,0.71625,108299999.0
2005-04-18 18:51:00,0.71613,0.71629,0.71602,0.71624,153200003.0
2005-04-18 18:52:00,0.71636,0.71642,0.71619,0.71635,132700001.0
2005-04-18 18:53:00,0.71637,0.71644,0.71617,0.71632,84899999.0
2005-04-18 18:54:00,0.71646,0.71646,0.71604,0.71625,93100000.0
2005-04-18 18:55:00,0.71615,0.71621,0.71587,0.71614,157100000.0
2005-04-18 18:56:00,0.71611,0.71634,0.71606,0.71623,142000000.0
2005-04-18 18:57:00,0.71643,0.71643,0.71602,0.71624,106300002.0
2005-04-18 18:58:00,0.7162,0.71637,0.71612,0.71636,97199999.0
2005-04-18 18:59:00,0.71608,0.71651,0.71588,0.71635,224600001.0
2005-04-18 19:00:00,0.71628,0.71631,0.71611,0.71621,100800001.0
2005-04-18 19:01:00,0.71631,0.71638,0.7162,0.71626,64200000.0
2005-04-18 19:02:00,0.7163,0.7163,0.71597,0.71607,86300001.0
2005-04-18 19:03:00,0.71616,0.71632,0.7159,0.71595,217600000.0
2005-04-18 19:04:00,0.71599,0.71614,0.71593,0.71598,127700001.0
2005-04-18 19:05:00,0.71606,0.71627,0.71592,0.71627,69399999.0
2005-04-18 19:06:00,0.71627,0.71653,0.71605,0.71653,213000000.0
2005-04-18 19:07:00,0.71661,0.71683,0.71643,0.71656,264899999.0
2005-04-18 19:08:00,0.71637,0.7166,0.71607,0.71647,125800001.0
2005-04-18 19:09:00,0.71628,0.71646,0.71606,0.71606,109800001.0
2005-04-18 19:10:00,0.71596,0.71655,0.71593,0.7162,145700003.0
2005-04-18 19:11:00,0.71616,0.71624,0.71584,0.71597,119600000.0
2005-04-18 19:12:00,0.71597,0.71628,0.71594,0.7162,124300000.0
2005-04-18 19:13:00,0.71632,0.71637,0.71612,0.71622,56900000.0
2005-04-18 19:14:00,0.7163,0.7166,0.71612,0.71646,103700000.0
2005-04-18 19:15:00,0.71651,0.71653,0.71626,0.71627,80200000.0
2005-04-18 19:16:00,0.71644,0.71644,0.716,0.71632,131699999.0
2005-04-18 19:17:00,0.71632,0.71643,0.71618,0.71628,108900000.0
2005-04-18 19:18:00,0.71644,0.71649,0.7161,0.71632,82600001.0
2005-04-18 19:19:00,0.71614,0.71646,0.71612,0.71646,72799999.0
2005-04-18 19:20:00,0.71641,0.71641,0.71596,0.71596,119600000.0
2005-04-18 19:21:00,0.71643,0.71662,0.71619,0.71649,157600001.0
2005-04-18 19:22:00,0.7165,0.71661,0.71631,0.71631,144899998.0
2005-04-18 19:23:00,0.71619,0.7166,0.71619,0.7166,66300000.0
2005-04-18 19:24:00,0.71647,0.71661,0.7162,0.7162,66800000.0
2005-04-18 19:25:00,0.71645,0.71656,0.71631,0.71642,147199998.0
2005-04-18 19:26:00,0.71648,0.7165,0.71629,0.71634,122099998.0
2005-04-18 19:27:00,0.71648,0.7166,0.71631,0.71645,190900000.0
2005-04-18 19:28:00,0.71651,0.71668,0.71636,0.71644,200100000.0
2005-04-18 19:29:00,0.71635,0.71652,0.71635,0.71652,120599999.0
2005-04-18 19:30:00,0.71641,0.71678,0.71637,0.71664,127600001.0
2005-04-18 19:31:00,0.71662,0.71662,0.71643,0.71653,66000000.0
2005-04-18 19:32:00,0.71651,0.71684,0.71651,0.71655,154500000.0
2005-04-18 19:33:00,0.71639,0.71675,0.71639,0.71663,44700000.0
2005-04-18 19:34:00,0.71646,0.71652,0.71624,0.71651,142299997.0
2005-04-18 19:35:00,0.71658,0.71661,0.7162,0.7164,281700000.0
2005-04-18 19:36:00,0.7163,0.71647,0.71624,0.71633,195100000.0
2005-04-18 19:37:00,0.7162,0.71641,0.7162,0.71626,118599998.0
2005-04-18 19:38:00,0.71655,0.71664,0.71613,0.71613,147400000.0
2005-04-18 19:39:00,0.71606,0.71622,0.71584,0.71606,205700001.0
2005-04-18 19:40:00,0.71599,0.71608,0.71581,0.71604,134400000.0
2005-04-18 19:41:00,0.71619,0.71623,0.71605,0.71605,88499998.0
2005-04-18 19:42:00,0.71591,0.71613,0.71591,0.716,117199999.0
2005-04-18 19:43:00,0.71607,0.71619,0.71581,0.71595,118699998.0
2005-04-18 19:44:00,0.71616,0.71627,0.71598,0.7162,122000000.0
2005-04-18 19:45:00,0.71625,0.71633,0.71589,0.71616,116500000.0
2005-04-18 19:46:00,0.71615,0.71615,0.7159,0.71609,92600000.0
2005-04-18 19:47:00,0.716,0.71634,0.71596,0.71615,101699999.0
2005-04-18 19:48:00,0.71607,0.71617,0.71581,0.71581,135900000.0
2005-04-18 19:49:00,0.71596,0.71624,0.71587,0.71587,73600001.0
2005-04-18 19:50:00,0.71598,0.7163,0.71597,0.71597,127600001.0
2005-04-18 19:51:00,0.71608,0.71617,0.71578,0.71592,159799998.0
2005-04-18 19:52:00,0.71614,0.71624,0.71578,0.71603,152099998.0
2005-04-18 19:53:00,0.71622,0.71622,0.71594,0.71594,136399998.0
2005-04-18 19:54:00,0.71573,0.71602,0.71572,0.71595,146100001.0
2005-04-18 19:55:00,0.71581,0.71617,0.71574,0.71611,236800002.0
2005-04-18 19:56:00,0.7159,0.7163,0.71579,0.71595,258899999.0
2005-04-18 19:57:00,0.71617,0.71617,0.71585,0.71591,148200002.0
2005-04-18 19:58:00,0.71599,0.71609,0.71578,0.71597,140099999.0
2005-04-18 19:59:00,0.716,0.71619,0.716,0.716,103599999.0
2005-04-18 20:00:00,0.71562,0.71612,0.71562,0.71574,289000000.0
2005-04-18 20:01:00,0.71581,0.71598,0.71568,0.71598,144199999.0
2005-04-18 20:02:00,0.71627,0.7163,0.71609,0.71619,124700000.0
2005-04-18 20:03:00,0.71625,0.71625,0.71601,0.71614,67700000.0
2005-04-18 20:04:00,0.71604,0.71619,0.71567,0.71612,161700000.0
2005-04-18 20:05:00,0.71616,0.71643,0.71586,0.71643,145100000.0
2005-04-18 20:06:00,0.71656,0.71656,0.71607,0.71612,427000003.0
2005-04-18 20:07:00,0.71619,0.71629,0.71602,0.71616,71400000.0
2005-04-18 20:08:00,0.7162,0.71623,0.71609,0.71618,121100000.0
2005-04-18 20:09:00,0.71611,0.7164,0.71581,0.7164,126800000.0
2005-04-18 20:10:00,0.71604,0.71631,0.71593,0.71631,169700002.0
2005-04-18 20:11:00,0.71622,0.71637,0.71609,0.71637,46200000.0
2005-04-18 20:12:00,0.71656,0.71656,0.71609,0.71637,94900001.0
2005-04-18 20:13:00,0.71645,0.71645,0.71598,0.71635,92399999.0
2005-04-18 20:14:00,0.71643,0.71655,0.71615,0.71655,108800001.0
2005-04-18 20:15:00,0.71603,0.71647,0.71596,0.71607,134100000.0
2005-04-18 20:16:00,0.71595,0.71617,0.71573,0.71587,412299999.0
2005-04-18 20:17:00,0.71594,0.7163,0.71589,0.71601,189700001.0
2005-04-18 20:18:00,0.71599,0.7163,0.71599,0.71619,155200000.0
2005-04-18 20:19:00,0.71599,0.71622,0.71588,0.71622,78900000.0
2005-04-18 20:20:00,0.71609,0.71615,0.71599,0.71615,110700001.0
2005-04-18 20:21:00,0.716,0.71624,0.71586,0.71624,61399999.0
2005-04-18 20:22:00,0.71626,0.71628,0.71591,0.7161,102100000.0
2005-04-18 20:23:00,0.71593,0.71624,0.71579,0.71624,98200000.0
2005-04-18 20:24:00,0.71617,0.71631,0.71602,0.71631,82900000.0
2005-04-18 20:25:00,0.71639,0.71643,0.71596,0.71597,76299999.0
2005-04-18 20:26:00,0.71639,0.71649,0.71609,0.71626,83400001.0
2005-04-18 20:27:00,0.71621,0.71636,0.71599,0.7162,105900000.0
2005-04-18 20:28:00,0.7163,0.71644,0.716,0.71635,147500003.0
2005-04-18 20:29:00,0.7164,0.71669,0.71632,0.71645,221200000.0
2005-04-18 20:30:00,0.71632,0.7164,0.71615,0.7164,283000000.0
2005-04-18 20:31:00,0.71644,0.71669,0.71644,0.71664,170799999.0
2005-04-18 20:32:00,0.7162,0.71635,0.7162,0.71624,94900000.0
2005-04-18 20:33:00,0.71662,0.71665,0.71644,0.71651,166800004.0
2005-04-18 20:34:00,0.71666,0.71666,0.71622,0.7164,126299998.0
2005-04-18 20:35:00,0.71603,0.71637,0.71593,0.71631,53300000.0
2005-04-18 20:36:00,0.71634,0.71669,0.71623,0.71623,159599999.0
2005-04-18 20:37:00,0.71602,0.71632,0.71602,0.71615,209099999.0
2005-04-18 20:38:00,0.7161,0.71643,0.71598,0.71643,192800000.0
2005-04-18 20:39:00,0.71618,0.71641,0.71618,0.71627,65000000.0
2005-04-18 20:40:00,0.71603,0.71647,0.71597,0.71638,197200000.0
2005-04-18 20:41:00,0.71628,0.71641,0.71616,0.71641,146599998.0
2005-04-18 20:42:00,0.71629,0.71637,0.71604,0.71635,96400002.0
2005-04-18 20:43:00,0.71615,0.71633,0.71611,0.71612,186900000.0
2005-04-18 20:44:00,0.71613,0.71633,0.71613,0.71626,106500000.0
2005-04-18 20:45:00,0.71634,0.71642,0.71593,0.71608,109300001.0
2005-04-18 20:46:00,0.7161,0.71624,0.71595,0.71621,50199999.0
2005-04-18 20:47:00,0.71633,0.71633,0.71623,0.71628,67000000.0
2005-04-18 20:48:00,0.7158,0.7162,0.7158,0.7162,118700000.0
2005-04-18 20:49:00,0.71621,0.71641,0.71596,0.71641,96300000.0
2005-04-18 20:50:00,0.71652,0.71654,0.71602,0.7164,177899999.0
2005-04-18 20:51:00,0.71656,0.71661,0.71625,0.71659,198500004.0
2005-04-18 20:52:00,0.7164,0.71655,0.71614,0.71614,79399999.0
2005-04-18 20:53:00,0.71616,0.71628,0.71607,0.7162,305299999.0
2005-04-18 20:54:00,0.71619,0.71657,0.71615,0.71621,199199999.0
2005-04-18 20:55:00,0.71595,0.71613,0.7159,0.71602,117999999.0
2005-04-18 20:56:00,0.71594,0.71621,0.71594,0.71602,97300000.0
2005-04-18 20:57:00,0.71631,0.71632,0.71568,0.71588,77900001.0
2005-04-18 20:58:00,0.7159,0.71601,0.71581,0.716,288299998.0
2005-04-18 20:59:00,0.71575,0.71632,0.71565,0.71598,184500000.0
2005-04-18 21:00:00,0.71604,0.71635,0.7158,0.71599,210300001.0
2005-04-18 21:01:00,0.71587,0.71628,0.71587,0.71617,89000000.0
2005-04-18 21:02:00,0.71621,0.71646,0.71608,0.71612,127800000.0
2005-04-18 21:03:00,0.71643,0.71646,0.71617,0.7164,103900001.0
2005-04-18 21:04:00,0.71631,0.71639,0.71614,0.71627,77900000.0
2005-04-18 21:05:00,0.71635,0.71649,0.71623,0.71633,90100001.0
2005-04-18 21:06:00,0.71604,0.71666,0.71604,0.71666,135199998.0
2005-04-18 21:07:00,0.71655,0.71661,0.7162,0.71644,141900001.0
2005-04-18 21:08:00,0.71629,0.71673,0.71629,0.71665,114900000.0
2005-04-18 21:09:00,0.7162,0.71674,0.7162,0.7164,105000001.0
2005-04-18 21:10:00,0.71615,0.71634,0.71608,0.71631,107999999.0
2005-04-18 21:11:00,0.71605,0.71642,0.71605,0.7161,133899999.0
2005-04-18 21:12:00,0.71614,0.71636,0.71608,0.71618,141500000.0
2005-04-18 21:13:00,0.71625,0.71663,0.71625,0.71629,65299999.0
2005-04-18 21:14:00,0.71675,0.71675,0.71642,0.7166,83300000.0
2005-04-18 21:15:00,0.71669,0.71669,0.71622,0.71622,178899999.0
2005-04-18 21:16:00,0.71633,0.71638,0.71594,0.71616,117600000.0
2005-04-18 21:17:00,0.71625,0.71661,0.71606,0.71627,195800002.0
2005-04-18 21:18:00,0.71636,0.71657,0.71619,0.71638,114900000.0
2005-04-18 21:19:00,0.71655,0.71656,0.71627,0.71627,161300000.0
2005-04-18 21:20:00,0.7163,0.71671,0.7163,0.71637,232399999.0
2005-04-18 21:21:00,0.7163,0.71652,0.7162,0.71648,86100000.0
2005-04-18 21:22:00,0.71631,0.71643,0.71617,0.71617,77199999.0
2005-04-18 21:23:00,0.7163,0.71677,0.71624,0.71677,155500000.0
2005-04-18 21:24:00,0.71674,0.71674,0.71623,0.71623,74700000.0
2005-04-18 21:25:00,0.71618,0.71667,0.71618,0.71639,187399996.0
2005-04-18 21:26:00,0.71638,0.71645,0.71631,0.71631,127600001.0
2005-04-18 21:27:00,0.71598,0.71626,0.71598,0.71625,95600000.0
2005-04-18 21:28:00,0.71619,0.71639,0.71605,0.71617,88100001.0
2005-04-18 21:29:00,0.71636,0.71658,0.71631,0.71633,143600000.0
2005-04-18 21:30:00,0.71646,0.7167,0.71637,0.7167,121299999.0
2005-04-18 21:31:00,0.71656,0.71657,0.71642,0.71642,73500001.0
2005-04-18 21:32:00,0.71655,0.71663,0.71648,0.71658,73600000.0
2005-04-18 21:33:00,0.71648,0.71666,0.71648,0.71659,117399999.0
2005-04-18 21:34:00,0.71651,0.71659,0.7164,0.71645,94099999.0
2005-04-18 21:35:00,0.71651,0.71667,0.71638,0.71667,151200000.0
2005-04-18 21:36:00,0.71666,0.71673,0.71649,0.71658,200900002.0
2005-04-18 21:37:00,0.71648,0.71682,0.71644,0.71652,93599999.0
2005-04-18 21:38:00,0.71652,0.71681,0.71649,0.71677,93100000.0
2005-04-18 21:39:00,0.71675,0.71686,0.71645,0.71686,131799999.0
2005-04-18 21:40:00,0.71688,0.71693,0.71632,0.71693,147200000.0
2005-04-18 21:41:00,0.71682,0.71682,0.71629,0.71642,127899998.0
2005-04-18 21:42:00,0.71648,0.71657,0.71641,0.71655,71100000.0
2005-04-18 21:43:00,0.71653,0.71671,0.71646,0.71671,52700000.0
2005-04-18 21:44:00,0.71681,0.71681,0.7164,0.7164,51100000.0
2005-04-18 21:45:00,0.71666,0.71671,0.71652,0.71665,86300000.0
2005-04-18 21:46:00,0.71637,0.71672,0.71637,0.71655,74600000.0
2005-04-18 21:47:00,0.71645,0.7168,0.7164,0.71658,115200001.0
2005-04-18 21:48:00,0.71661,0.71688,0.71661,0.71688,68300002.0
2005-04-18 21:49:00,0.71663,0.71678,0.71647,0.71678,53300000.0
2005-04-18 21:50:00,0.7168,0.7168,0.71654,0.71656,55000000.0
2005-04-18 21:51:00,0.7165,0.71666,0.71649,0.7165,116900000.0
2005-04-18 21:52:00,0.71653,0.71683,0.71653,0.71667,85399999.0
2005-04-18 21:53:00,0.71694,0.71694,0.71671,0.71683,99400000.0
2005-04-18 21:54:00,0.71653,0.71691,0.71653,0.71685,85900002.0
2005-04-18 21:55:00,0.7168,0.71686,0.7166,0.7166,81100000.0
2005-04-18 21:56:00,0.71654,0.71658,0.71645,0.71658,82999999.0
2005-04-18 21:57:00,0.71667,0.71677,0.71655,0.71663,179800004.0
2005-04-18 21:58:00,0.71647,0.71682,0.71647,0.7168,111499999.0
2005-04-18 21:59:00,0.71674,0.71681,0.7166,0.7166,118299998.0
2005-04-18 22:00:00,0.7165,0.71684,0.71644,0.71672,54300000.0
2005-04-18 22:01:00,0.71656,0.71685,0.71652,0.71658,147699999.0
2005-04-18 22:02:00,0.71657,0.71675,0.71657,0.71657,96200000.0
2005-04-18 22:03:00,0.71651,0.7167,0.71641,0.71662,128899999.0
2005-04-18 22:04:00,0.71674,0.71685,0.71655,0.71682,87699999.0
2005-04-18 22:05:00,0.71633,0.71737,0.71633,0.71696,128200001.0
2005-04-18 22:06:00,0.71685,0.71717,0.71664,0.71664,142000003.0
2005-04-18 22:07:00,0.71712,0.71712,0.71653,0.71667,93200000.0
2005-04-18 22:08:00,0.71682,0.71693,0.7167,0.71687,66200000.0
2005-04-18 22:09:00,0.71664,0.7169,0.71664,0.71678,107899999.0
2005-04-18 22:10:00,0.71711,0.71734,0.71683,0.71723,116699999.0
2005-04-18 22:11:00,0.7172,0.71762,0.7172,0.71749,90199999.0
2005-04-18 22:12:00,0.71767,0.71767,0.71718,0.71728,139999999.0
2005-04-18 22:13:00,0.71735,0.71746,0.71718,0.71742,104899998.0
2005-04-18 22:14:00,0.7174,0.71745,0.7171,0.71712,123199999.0
2005-04-18 22:15:00,0.7172,0.71728,0.71703,0.7171,121699999.0
2005-04-18 22:16:00,0.71729,0.71745,0.7171,0.71743,106300000.0
2005-04-18 22:17:00,0.71713,0.71734,0.71702,0.71734,127100002.0
2005-04-18 22:18:00,0.7173,0.71736,0.71714,0.71714,87300001.0
2005-04-18 22:19:00,0.71724,0.71749,0.71704,0.71717,115400000.0
2005-04-18 22:20:00,0.71729,0.71737,0.71721,0.71723,161200001.0
2005-04-18 22:21:00,0.71735,0.71746,0.71711,0.71725,106100001.0
2005-04-18 22:22:00,0.71711,0.71728,0.71691,0.71712,132300001.0
2005-04-18 22:23:00,0.71709,0.71719,0.71694,0.71708,76600001.0
2005-04-18 22:24:00,0.71701,0.71711,0.71688,0.71704,149500000.0
2005-04-18 22:25:00,0.71692,0.7173,0.71692,0.71717,113900000.0
2005-04-18 22:26:00,0.71694,0.71714,0.71691,0.7171,81000000.0
2005-04-18 22:27:00,0.7169,0.71722,0.7169,0.71722,143699998.0
2005-04-18 22:28:00,0.71678,0.71725,0.71678,0.71712,83299998.0
2005-04-18 22:29:00,0.71698,0.71716,0.71698,0.71706,127000002.0
2005-04-18 22:30:00,0.717,0.71721,0.71693,0.71705,125000001.0
2005-04-18 22:31:00,0.71698,0.71732,0.7169,0.71721,87600000.0
2005-04-18 22:32:00,0.71685,0.71764,0.71685,0.71763,95499999.0
2005-04-18 22:33:00,0.71732,0.71734,0.71704,0.71713,120200001.0
2005-04-18 22:34:00,0.71721,0.71725,0.71668,0.71699,98299999.0
2005-04-18 22:35:00,0.71692,0.71703,0.71684,0.7169,161099999.0
2005-04-18 22:36:00,0.71702,0.71708,0.71665,0.71688,112100000.0
2005-04-18 22:37:00,0.71717,0.71717,0.71696,0.71701,102500001.0
2005-04-18 22:38:00,0.717,0.717,0.7164,0.71678,77200000.0
2005-04-18 22:39:00,0.71676,0.71724,0.71673,0.71724,81300000.0
2005-04-18 22:40:00,0.71679,0.71697,0.71672,0.71673,119600001.0
2005-04-18 22:41:00,0.7166,0.71691,0.7166,0.71686,83300000.0
2005-04-18 22:42:00,0.71694,0.71706,0.71694,0.71701,112700000.0
2005-04-18 22:43:00,0.71727,0.7174,0.71698,0.71727,216999999.0
2005-04-18 22:44:00,0.71727,0.71727,0.71679,0.71682,141100000.0
2005-04-18 22:45:00,0.71663,0.71709,0.71659,0.71694,136600000.0
2005-04-18 22:46:00,0.71682,0.71707,0.71677,0.7168,179399998.0
2005-04-18 22:47:00,0.71681,0.71726,0.71681,0.71726,52000000.0
2005-04-18 22:48:00,0.71702,0.71726,0.71687,0.71702,100000000.0
2005-04-18 22:49:00,0.71696,0.71703,0.71669,0.7169,93800000.0
2005-04-18 22:50:00,0.71686,0.71738,0.71672,0.71702,164299998.0
2005-04-18 22:51:00,0.71685,0.71729,0.71684,0.71689,220899998.0
2005-04-18 22:52:00,0.7167,0.71708,0.71662,0.71695,85099999.0
2005-04-18 22:53:00,0.71712,0.71712,0.71688,0.71703,84500000.0
2005-04-18 22:54:00,0.71689,0.71699,0.71688,0.7169,75700000.0
2005-04-18 22:55:00,0.71737,0.71748,0.717,0.71705,111600001.0
2005-04-18 22:56:00,0.7172,0.71738,0.71705,0.71721,102700002.0
2005-04-18 22:57:00,0.71754,0.71772,0.71747,0.71747,98900000.0
2005-04-18 22:58:00,0.71755,0.71779,0.71755,0.71778,74700001.0
2005-04-18 22:59:00,0.71755,0.71786,0.71747,0.71756,151400001.0
2005-04-18 23:00:00,0.71758,0.71793,0.7175,0.71779,111599999.0
2005-04-18 23:01:00,0.71793,0.71814,0.71775,0.71794,112800001.0
2005-04-18 23:02:00,0.71817,0.71817,0.71785,0.71797,163199999.0
2005-04-18 23:03:00,0.7178,0.71794,0.71745,0.71783,112200000.0
2005-04-18 23:04:00,0.71783,0.71783,0.71762,0.71769,73999999.0
2005-04-18 23:05:00,0.7178,0.71796,0.7177,0.7178,76600000.0
2005-04-18 23:06:00,0.71782,0.71783,0.71762,0.71779,98100000.0
2005-04-18 23:07:00,0.71751,0.71798,0.71742,0.71771,121500002.0
2005-04-18 23:08:00,0.71782,0.71786,0.7175,0.7175,81600000.0
2005-04-18 23:09:00,0.71797,0.71816,0.71782,0.71782,129000000.0
2005-04-18 23:10:00,0.7181,0.71827,0.71794,0.71794,139599999.0
2005-04-18 23:11:00,0.71826,0.71839,0.71814,0.71824,119900001.0
2005-04-18 23:12:00,0.71797,0.71828,0.71774,0.71812,66800000.0
2005-04-18 23:13:00,0.71795,0.71795,0.7177,0.71795,76600002.0
2005-04-18 23:14:00,0.71805,0.71823,0.71793,0.71815,111600000.0
2005-04-18 23:15:00,0.71772,0.71805,0.71771,0.71775,83299999.0
2005-04-18 23:16:00,0.71792,0.71802,0.7177,0.71787,133300000.0
2005-04-18 23:17:00,0.71794,0.71824,0.71794,0.71813,88499999.0
2005-04-18 23:18:00,0.71808,0.71808,0.71778,0.71807,41600000.0
2005-04-18 23:19:00,0.71792,0.71817,0.71779,0.718,107699999.0
2005-04-18 23:20:00,0.71776,0.71833,0.71766,0.71833,65200000.0
2005-04-18 23:21:00,0.71832,0.71832,0.7179,0.71828,88099999.0
2005-04-18 23:22:00,0.71822,0.71822,0.71798,0.71806,133899998.0
2005-04-18 23:23:00,0.71807,0.71821,0.71787,0.71798,133400000.0
2005-04-18 23:24:00,0.71791,0.71808,0.71775,0.71794,77899998.0
2005-04-18 23:25:00,0.71791,0.71822,0.71791,0.71822,94699998.0
2005-04-18 23:26:00,0.71821,0.71827,0.71801,0.71817,73500000.0
2005-04-18 23:27:00,0.71783,0.71812,0.71781,0.7179,141399998.0
2005-04-18 23:28:00,0.71784,0.71789,0.71764,0.71788,94999999.0
2005-04-18 23:29:00,0.71776,0.71776,0.71758,0.71758,94100001.0
2005-04-18 23:30:00,0.71754,0.71775,0.71754,0.71775,165600000.0
2005-04-18 23:31:00,0.71767,0.71767,0.71738,0.71742,179999997.0
2005-04-18 23:32:00,0.71754,0.71769,0.71733,0.71733,121900000.0
2005-04-18 23:33:00,0.71729,0.71745,0.7171,0.71712,132499999.0
2005-04-18 23:34:00,0.71739,0.71754,0.71722,0.71742,128600000.0
2005-04-18 23:35:00,0.71744,0.71749,0.7171,0.71747,122299999.0
2005-04-18 23:36:00,0.71726,0.71751,0.71726,0.71735,115800000.0
2005-04-18 23:37:00,0.7177,0.7177,0.71733,0.71734,86300002.0
2005-04-18 23:38:00,0.71728,0.71767,0.7172,0.71727,122600000.0
2005-04-18 23:39:00,0.71714,0.71747,0.71714,0.71733,63400000.0
2005-04-18 23:40:00,0.71757,0.71762,0.71731,0.71737,81200000.0
2005-04-18 23:41:00,0.71741,0.7177,0.71727,0.71753,103599998.0
2005-04-18 23:42:00,0.71719,0.71751,0.71708,0.71732,122900000.0
2005-04-18 23:43:00,0.71738,0.71742,0.71727,0.71742,89099999.0
2005-04-18 23:44:00,0.71771,0.71771,0.71737,0.71742,82299999.0
2005-04-18 23:45:00,0.71762,0.71762,0.71723,0.71727,117199999.0
2005-04-18 23:46:00,0.71736,0.71768,0.71736,0.7174,123000001.0
2005-04-18 23:47:00,0.71741,0.71752,0.71729,0.7173,139900000.0
2005-04-18 23:48:00,0.71713,0.7175,0.71713,0.71742,115800001.0
2005-04-18 23:49:00,0.71741,0.71756,0.71741,0.71743,81899999.0
2005-04-18 23:50:00,0.71742,0.71759,0.71734,0.71755,95400000.0
2005-04-18 23:51:00,0.71736,0.71766,0.71735,0.71742,55700001.0
2005-04-18 23:52:00,0.71733,0.71779,0.71733,0.71772,81900000.0
2005-04-18 23:53:00,0.71779,0.71779,0.71761,0.71765,78300000.0
2005-04-18 23:54:00,0.71781,0.71801,0.71765,0.71772,83300000.0
2005-04-18 23:55:00,0.71763,0.71788,0.71743,0.71774,98499999.0
2005-04-18 23:56:00,0.71774,0.71781,0.71763,0.71769,94100000.0
2005-04-18 23:57:00,0.71776,0.71787,0.7177,0.71783,96399999.0
2005-04-18 23:58:00,0.71775,0.71792,0.71771,0.71792,95999999.0
2005-04-18 23:59:00,0.71791,0.7181,0.71784,0.71784,83800000.0
2005-04-19 00:00:00,0.71788,0.71795,0.71774,0.71783,130800000.0
2005-04-19 00:01:00,0.71791,0.71799,0.71777,0.71777,108800000.0
2005-04-19 00:02:00,0.71798,0.71798,0.71752,0.71752,115300000.0
2005-04-19 00:03:00,0.71744,0.71785,0.71739,0.71778,124899999.0
2005-04-19 00:04:00,0.71763,0.71763,0.71712,0.71715,52300000.0
2005-04-19 00:05:00,0.71736,0.71754,0.71736,0.71739,71699999.0
2005-04-19 00:06:00,0.71752,0.71772,0.71752,0.71758,93800001.0
2005-04-19 00:07:00,0.71763,0.71776,0.71753,0.7176,133499999.0
2005-04-19 00:08:00,0.71777,0.71777,0.71705,0.71739,182900001.0
2005-04-19 00:09:00,0.71756,0.71762,0.71749,0.71758,131700000.0
2005-04-19 00:10:00,0.7174,0.71766,0.71735,0.7175,91800000.0
2005-04-19 00:11:00,0.71749,0.71766,0.7174,0.71745,87800000.0
2005-04-19 00:12:00,0.71725,0.71745,0.71721,0.71737,111400000.0
2005-04-19 00:13:00,0.71729,0.71748,0.71719,0.7173,136699999.0
2005-04-19 00:14:00,0.71716,0.71728,0.71703,0.71728,65400000.0
2005-04-19 00:15:00,0.71727,0.71748,0.71718,0.71747,155999997.0
2005-04-19 00:16:00,0.71721,0.71726,0.71706,0.71726,97399997.0
2005-04-19 00:17:00,0.71716,0.71727,0.71694,0.71721,70800000.0
2005-04-19 00:18:00,0.71702,0.71723,0.71688,0.71723,74600000.0
2005-04-19 00:19:00,0.71711,0.71716,0.71693,0.71712,179900001.0
2005-04-19 00:20:00,0.71707,0.71714,0.71686,0.71686,130699999.0
2005-04-19 00:21:00,0.71689,0.71706,0.71689,0.71705,98800002.0
2005-04-19 00:22:00,0.71699,0.71722,0.71695,0.71715,77800000.0
2005-04-19 00:23:00,0.71705,0.71716,0.71693,0.71703,66600000.0
2005-04-19 00:24:00,0.71714,0.7172,0.71681,0.71681,147600000.0
2005-04-19 00:25:00,0.71702,0.71708,0.71688,0.71688,161900000.0
2005-04-19 00:26:00,0.71708,0.71718,0.71694,0.717,147099997.0
2005-04-19 00:27:00,0.71707,0.71719,0.71695,0.71698,82500000.0
2005-04-19 00:28:00,0.71706,0.71721,0.71693,0.71706,152200002.0
2005-04-19 00:29:00,0.7171,0.71711,0.71689,0.71698,112200000.0
2005-04-19 00:30:00,0.71693,0.71697,0.71666,0.71685,135600002.0
2005-04-19 00:31:00,0.71659,0.71692,0.71655,0.71672,157400001.0
2005-04-19 00:32:00,0.71696,0.71698,0.71662,0.71666,108700001.0
2005-04-19 00:33:00,0.71681,0.71726,0.71673,0.71702,93199999.0
2005-04-19 00:34:00,0.71724,0.71728,0.71687,0.71726,109499998.0
2005-04-19 00:35:00,0.71703,0.71709,0.71689,0.7169,51800000.0
2005-04-19 00:36:00,0.71721,0.71733,0.71687,0.71687,98099998.0
2005-04-19 00:37:00,0.71733,0.71733,0.71693,0.71727,99900001.0
2005-04-19 00:38:00,0.71722,0.7175,0.71718,0.71727,90800000.0
2005-04-19 00:39:00,0.71716,0.71732,0.71704,0.71715,137000000.0
2005-04-19 00:40:00,0.71721,0.71735,0.71709,0.71728,119100000.0
2005-04-19 00:41:00,0.71756,0.71756,0.7173,0.71739,124299996.0
2005-04-19 00:42:00,0.71741,0.71755,0.71725,0.71725,105400000.0
2005-04-19 00:43:00,0.71735,0.71747,0.71716,0.7172,127500000.0
2005-04-19 00:44:00,0.71727,0.71738,0.71718,0.71725,155999999.0
2005-04-19 00:45:00,0.71716,0.71745,0.71711,0.71728,107900001.0
2005-04-19 00:46:00,0.7172,0.7173,0.71709,0.7173,68600000.0
2005-04-19 00:47:00,0.71732,0.71732,0.71706,0.71725,125500001.0
2005-04-19 00:48:00,0.71719,0.71734,0.71714,0.71721,91700000.0
2005-04-19 00:49:00,0.71703,0.71718,0.71694,0.7171,98099998.0
2005-04-19 00:50:00,0.71707,0.71723,0.71706,0.71719,51100000.0
2005-04-19 00:51:00,0.71713,0.71727,0.71693,0.71713,114599998.0
2005-04-19 00:52:00,0.71691,0.7172,0.7169,0.71708,79500000.0
2005-04-19 00:53:00,0.71691,0.71717,0.71681,0.71701,114200000.0
2005-04-19 00:54:00,0.71704,0.71709,0.71677,0.71682,130100001.0
2005-04-19 00:55:00,0.71679,0.71688,0.71625,0.71668,114399998.0
2005-04-19 00:56:00,0.7168,0.71686,0.71653,0.71679,115500000.0
2005-04-19 00:57:00,0.7166,0.71672,0.71648,0.71671,137200002.0
2005-04-19 00:58:00,0.71665,0.71673,0.71646,0.71667,73299999.0
2005-04-19 00:59:00,0.71657,0.71672,0.71649,0.71657,71899999.0
2005-04-19 01:00:00,0.71659,0.71682,0.71649,0.71678,117900000.0
2005-04-19 01:01:00,0.71665,0.71683,0.71642,0.71675,183500004.0
2005-04-19 01:02:00,0.71678,0.71682,0.71643,0.71665,167999995.0
2005-04-19 01:03:00,0.71676,0.71679,0.71667,0.71679,53400000.0
2005-04-19 01:04:00,0.71676,0.71686,0.71657,0.7167,147399999.0
2005-04-19 01:05:00,0.7165,0.71668,0.71636,0.71656,152499998.0
2005-04-19 01:06:00,0.7163,0.71658,0.71615,0.71653,86700000.0
2005-04-19 01:07:00,0.71615,0.71645,0.71602,0.71645,87000000.0
2005-04-19 01:08:00,0.71628,0.71646,0.71595,0.71627,143300002.0
2005-04-19 01:09:00,0.71629,0.71629,0.71604,0.71617,70200000.0
2005-04-19 01:10:00,0.71619,0.71643,0.71612,0.71643,72699999.0
2005-04-19 01:11:00,0.71648,0.71654,0.71613,0.71613,88500000.0
2005-04-19 01:12:00,0.71663,0.71668,0.71612,0.71618,97800001.0
2005-04-19 01:13:00,0.71627,0.71655,0.71612,0.71655,83200000.0
2005-04-19 01:14:00,0.71634,0.71651,0.71619,0.71622,111599999.0
2005-04-19 01:15:00,0.71645,0.71655,0.716,0.71642,166700001.0
2005-04-19 01:16:00,0.71644,0.71655,0.71643,0.71649,80600000.0
2005-04-19 01:17:00,0.71662,0.71667,0.71624,0.71625,74700002.0
2005-04-19 01:18:00,0.71643,0.71652,0.71621,0.7164,128099999.0
2005-04-19 01:19:00,0.71637,0.71656,0.7163,0.71654,160599999.0
2005-04-19 01:20:00,0.7164,0.71656,0.71625,0.71625,40500000.0
2005-04-19 01:21:00,0.71614,0.71636,0.71606,0.71616,153700001.0
2005-04-19 01:22:00,0.7162,0.71632,0.71589,0.71621,87700000.0
2005-04-19 01:23:00,0.71622,0.71634,0.71581,0.71587,62900000.0
2005-04-19 01:24:00,0.71604,0.71625,0.71593,0.7161,85000001.0
2005-04-19 01:25:00,0.71598,0.71619,0.71593,0.71609,92900000.0
2005-04-19 01:26:00,0.71606,0.71625,0.71592,0.71604,56500000.0
2005-04-19 01:27:00,0.71618,0.71631,0.71589,0.71631,65600000.0
2005-04-19 01:28:00,0.71605,0.71642,0.71592,0.71642,118800000.0
2005-04-19 01:29:00,0.71622,0.71622,0.71574,0.71581,81699998.0
2005-04-19 01:30:00,0.71561,0.71605,0.71554,0.71605,103399999.0
2005-04-19 01:31:00,0.71576,0.71615,0.71576,0.71615,59700000.0
2005-04-19 01:32:00,0.71595,0.71595,0.71579,0.71588,97200000.0
2005-04-19 01:33:00,0.71579,0.71607,0.71577,0.716,127400001.0
2005-04-19 01:34:00,0.71593,0.71603,0.71585,0.71602,108199998.0
2005-04-19 01:35:00,0.71601,0.71617,0.71594,0.71616,90500000.0
2005-04-19 01:36:00,0.71574,0.71627,0.71574,0.71623,102299998.0
2005-04-19 01:37:00,0.71574,0.71598,0.71564,0.71587,84400000.0
2005-04-19 01:38:00,0.71594,0.716,0.71572,0.7159,73800000.0
2005-04-19 01:39:00,0.71612,0.71617,0.71583,0.71612,174300000.0
2005-04-19 01:40:00,0.71619,0.71625,0.71589,0.7159,103399999.0
2005-04-19 01:41:00,0.71604,0.71615,0.7157,0.71578,134199999.0
2005-04-19 01:42:00,0.71583,0.71602,0.7156,0.7158,100800001.0
2005-04-19 01:43:00,0.71597,0.71635,0.7159,0.7163,95600001.0
2005-04-19 01:44:00,0.71583,0.71615,0.71579,0.71615,95700001.0
2005-04-19 01:45:00,0.71617,0.71625,0.71577,0.71577,119799998.0
2005-04-19 01:46:00,0.71619,0.71638,0.71579,0.71593,81900001.0
2005-04-19 01:47:00,0.71609,0.7163,0.71599,0.71599,81000000.0
2005-04-19 01:48:00,0.71605,0.71634,0.71605,0.71629,168499998.0
2005-04-19 01:49:00,0.71624,0.71636,0.71612,0.71628,65000000.0
2005-04-19 01:50:00,0.71586,0.7162,0.71586,0.71605,83400001.0
2005-04-19 01:51:00,0.71609,0.71631,0.71592,0.71627,81300000.0
2005-04-19 01:52:00,0.71604,0.71619,0.71591,0.71605,85600000.0
2005-04-19 01:53:00,0.71603,0.71622,0.71598,0.71617,106499999.0
2005-04-19 01:54:00,0.71612,0.71646,0.71605,0.71646,135299998.0
2005-04-19 01:55:00,0.71615,0.7163,0.71593,0.71609,131299999.0
2005-04-19 01:56:00,0.71654,0.71654,0.71613,0.71613,76600000.0
2005-04-19 01:57:00,0.71606,0.71632,0.71603,0.71617,59700000.0
2005-04-19 01:58:00,0.71614,0.71632,0.71613,0.71622,89100000.0
2005-04-19 01:59:00,0.71628,0.71638,0.7159,0.71613,143100001.0
2005-04-19 02:00:00,0.71609,0.71636,0.71607,0.71614,95500000.0
2005-04-19 02:01:00,0.71613,0.7162,0.71592,0.71617,137299999.0
2005-04-19 02:02:00,0.71617,0.71631,0.71607,0.71631,157100002.0
2005-04-19 02:03:00,0.71625,0.71646,0.71611,0.71638,62400000.0
2005-04-19 02:04:00,0.71655,0.71665,0.71632,0.71647,83899999.0
2005-04-19 02:05:00,0.71671,0.71686,0.71644,0.7167,80499999.0
2005-04-19 02:06:00,0.71644,0.71681,0.71642,0.71678,134000001.0
2005-04-19 02:07:00,0.71682,0.71696,0.71677,0.71685,60700000.0
2005-04-19 02:08:00,0.71699,0.71718,0.71687,0.71717,67699998.0
2005-04-19 02:09:00,0.71707,0.71723,0.71694,0.71706,120500001.0
2005-04-19 02:10:00,0.71695,0.71716,0.71682,0.71716,128599998.0
2005-04-19 02:11:00,0.71733,0.71739,0.71702,0.71719,92400000.0
2005-04-19 02:12:00,0.71708,0.71752,0.71708,0.71716,128599999.0
2005-04-19 02:13:00,0.71732,0.71732,0.71678,0.71678,101600001.0
2005-04-19 02:14:00,0.71682,0.71697,0.71664,0.71668,129000000.0
2005-04-19 02:15:00,0.71707,0.71721,0.71685,0.71721,120299999.0
2005-04-19 02:16:00,0.71732,0.71732,0.71706,0.71724,145900000.0
2005-04-19 02:17:00,0.71727,0.71737,0.71712,0.7172,123200000.0
2005-04-19 02:18:00,0.71707,0.7173,0.71707,0.71717,113000000.0
2005-04-19 02:19:00,0.71701,0.71782,0.71701,0.71734,120899999.0
2005-04-19 02:20:00,0.71732,0.71774,0.71721,0.71767,63600000.0
2005-04-19 02:21:00,0.71755,0.71763,0.71739,0.71747,102700000.0
2005-04-19 02:22:00,0.71763,0.71771,0.71738,0.71746,138299999.0
2005-04-19 02:23:00,0.71737,0.71765,0.71718,0.71718,152100000.0
2005-04-19 02:24:00,0.7172,0.71742,0.71713,0.71726,106099999.0
2005-04-19 02:25:00,0.7172,0.71749,0.71693,0.71745,95300001.0
2005-04-19 02:26:00,0.71737,0.71745,0.71706,0.71732,143200001.0
2005-04-19 02:27:00,0.71688,0.71759,0.71688,0.71703,154100000.0
2005-04-19 02:28:00,0.71719,0.71729,0.71699,0.71724,152000001.0
2005-04-19 02:29:00,0.71726,0.71732,0.71685,0.71685,92400000.0
2005-04-19 02:30:00,0.71674,0.71708,0.71666,0.71708,62200000.0
2005-04-19 02:31:00,0.71715,0.71726,0.71696,0.71713,111100000.0
2005-04-19 02:32:00,0.71711,0.71721,0.71702,0.71709,127500001.0
2005-04-19 02:33:00,0.71704,0.71734,0.71703,0.7172,116200000.0
2005-04-19 02:34:00,0.71699,0.71712,0.71677,0.71685,160500000.0
2005-04-19 02:35:00,0.71667,0.71724,0.71646,0.71705,198399998.0
2005-04-19 02:36:00,0.71689,0.71733,0.71682,0.71716,114800002.0
2005-04-19 02:37:00,0.71737,0.7174,0.71718,0.7172,94399998.0
2005-04-19 02:38:00,0.71708,0.71722,0.71694,0.71706,86999999.0
2005-04-19 02:39:00,0.71697,0.7172,0.71691,0.71711,68399999.0
2005-04-19 02:40:00,0.7169,0.7174,0.71678,0.71718,169100000.0
2005-04-19 02:41:00,0.71708,0.71725,0.71699,0.71708,61000000.0
2005-04-19 02:42:00,0.71692,0.71703,0.71681,0.717,123300001.0
2005-04-19 02:43:00,0.71714,0.71718,0.7169,0.71697,100800000.0
2005-04-19 02:44:00,0.71683,0.71725,0.71683,0.71703,67100000.0
2005-04-19 02:45:00,0.71712,0.71729,0.71691,0.71716,123100001.0
2005-04-19 02:46:00,0.71716,0.71733,0.7168,0.7168,138299999.0
2005-04-19 02:47:00,0.71697,0.71701,0.71672,0.71701,121700000.0
2005-04-19 02:48:00,0.71659,0.71711,0.71659,0.71709,75500002.0
2005-04-19 02:49:00,0.71707,0.71722,0.71698,0.71709,69200000.0
2005-04-19 02:50:00,0.7169,0.71726,0.7169,0.71713,182900002.0
2005-04-19 02:51:00,0.71725,0.71725,0.71682,0.71702,136200000.0
2005-04-19 02:52:00,0.71691,0.71716,0.71675,0.71682,133599999.0
2005-04-19 02:53:00,0.7171,0.71726,0.71704,0.71714,86400001.0
2005-04-19 02:54:00,0.71706,0.71706,0.71679,0.71692,59400001.0
2005-04-19 02:55:00,0.71706,0.71726,0.71686,0.71721,53900000.0
2005-04-19 02:56:00,0.7171,0.71716,0.71676,0.71676,92500000.0
2005-04-19 02:57:00,0.71704,0.71704,0.71659,0.71692,68600000.0
2005-04-19 02:58:00,0.7169,0.71713,0.71666,0.71694,144800000.0
2005-04-19 02:59:00,0.71702,0.71766,0.71667,0.7176,142700001.0
2005-04-19 03:00:00,0.71751,0.71763,0.71733,0.71735,68700000.0
2005-04-19 03:01:00,0.71752,0.71773,0.71745,0.7175,114700000.0
2005-04-19 03:02:00,0.71743,0.71771,0.71741,0.71745,108700001.0
2005-04-19 03:03:00,0.71738,0.71741,0.71723,0.7173,210399999.0
2005-04-19 03:04:00,0.71729,0.71748,0.71719,0.71726,74799999.0
2005-04-19 03:05:00,0.71713,0.71731,0.71705,0.71721,191999999.0
2005-04-19 03:06:00,0.71721,0.71747,0.717,0.71739,124400002.0
2005-04-19 03:07:00,0.71742,0.71746,0.71709,0.71727,123000000.0
2005-04-19 03:08:00,0.7175,0.71762,0.71712,0.71723,165700001.0
2005-04-19 03:09:00,0.71745,0.71758,0.71726,0.71729,62700000.0
2005-04-19 03:10:00,0.71731,0.71747,0.71707,0.71736,106300000.0
2005-04-19 03:11:00,0.71722,0.7174,0.71702,0.71708,102300002.0
2005-04-19 03:12:00,0.71769,0.71769,0.71701,0.7174,103800000.0
2005-04-19 03:13:00,0.71747,0.71748,0.71714,0.71735,67100000.0
2005-04-19 03:14:00,0.71743,0.71764,0.7172,0.71764,148200000.0
2005-04-19 03:15:00,0.71753,0.71753,0.71728,0.71751,92600000.0
2005-04-19 03:16:00,0.71728,0.71748,0.71725,0.71735,117999999.0
2005-04-19 03:17:00,0.71748,0.71756,0.71727,0.71743,127400000.0
2005-04-19 03:18:00,0.71742,0.71792,0.71738,0.71781,115100001.0
2005-04-19 03:19:00,0.71766,0.71796,0.71751,0.71796,112200000.0
2005-04-19 03:20:00,0.71809,0.71809,0.71781,0.71806,131999999.0
2005-04-19 03:21:00,0.71793,0.71804,0.71775,0.71798,105299999.0
2005-04-19 03:22:00,0.71771,0.71787,0.71755,0.71785,140799998.0
2005-04-19 03:23:00,0.71796,0.71809,0.71767,0.71767,72200000.0
2005-04-19 03:24:00,0.7179,0.71795,0.71757,0.71757,47400000.0
2005-04-19 03:25:00,0.71733,0.71765,0.71728,0.71754,70200000.0
2005-04-19 03:26:00,0.71768,0.71802,0.71761,0.71769,115299998.0
2005-04-19 03:27:00,0.71773,0.71773,0.7174,0.71772,62900001.0
2005-04-19 03:28:00,0.71793,0.71793,0.71756,0.71756,80099998.0
2005-04-19 03:29:00,0.7178,0.71788,0.71763,0.71763,110300000.0
2005-04-19 03:30:00,0.71763,0.71787,0.71763,0.71781,99699998.0
2005-04-19 03:31:00,0.71779,0.71798,0.71763,0.71778,92400001.0
2005-04-19 03:32:00,0.7178,0.71783,0.71766,0.71777,135199999.0
2005-04-19 03:33:00,0.71773,0.71787,0.71758,0.71758,83499999.0
2005-04-19 03:34:00,0.71759,0.71774,0.71759,0.7176,77100000.0
2005-04-19 03:35:00,0.71769,0.71801,0.71769,0.71778,121300002.0
2005-04-19 03:36:00,0.71772,0.71772,0.71737,0.71757,99200001.0
2005-04-19 03:37:00,0.71751,0.7177,0.71732,0.71753,114800000.0
2005-04-19 03:38:00,0.71769,0.71778,0.71721,0.7177,155400001.0
2005-04-19 03:39:00,0.71772,0.71772,0.71734,0.71763,145900001.0
2005-04-19 03:40:00,0.71748,0.7178,0.71743,0.71755,152200001.0
2005-04-19 03:41:00,0.71736,0.71794,0.71736,0.71794,174099998.0
2005-04-19 03:42:00,0.7176,0.71785,0.71741,0.71785,113799999.0
2005-04-19 03:43:00,0.71762,0.71788,0.71755,0.7177,117799997.0
2005-04-19 03:44:00,0.71767,0.71784,0.71754,0.71754,128800000.0
2005-04-19 03:45:00,0.71772,0.71781,0.7175,0.71765,116000001.0
2005-04-19 03:46:00,0.71767,0.7179,0.71743,0.71768,206500001.0
2005-04-19 03:47:00,0.71743,0.71776,0.71743,0.71769,83600000.0
2005-04-19 03:48:00,0.71768,0.71779,0.71753,0.71772,125499999.0
2005-04-19 03:49:00,0.71752,0.71777,0.71746,0.71758,101900000.0
2005-04-19 03:50:00,0.7176,0.71789,0.71749,0.71749,171700000.0
2005-04-19 03:51:00,0.71746,0.71764,0.71733,0.71736,142299999.0
2005-04-19 03:52:00,0.71727,0.71777,0.71725,0.71777,115500000.0
2005-04-19 03:53:00,0.71738,0.71757,0.71719,0.71745,94299999.0
2005-04-19 03:54:00,0.71713,0.71762,0.71713,0.71762,148700002.0
2005-04-19 03:55:00,0.71741,0.7177,0.71727,0.7177,67500000.0
2005-04-19 03:56:00,0.71716,0.71763,0.71706,0.71763,166499999.0
2005-04-19 03:57:00,0.71757,0.71761,0.71731,0.71753,48300000.0
2005-04-19 03:58:00,0.71743,0.71748,0.7172,0.71744,136399999.0
2005-04-19 03:59:00,0.71723,0.71752,0.71713,0.71719,97599999.0
2005-04-19 04:00:00,0.71722,0.71738,0.71706,0.7173,125700000.0
2005-04-19 04:01:00,0.71736,0.71765,0.71736,0.71752,165499997.0
2005-04-19 04:02:00,0.7173,0.71758,0.7173,0.71747,115500002.0
2005-04-19 04:03:00,0.71744,0.71758,0.71737,0.71738,121799998.0
2005-04-19 04:04:00,0.71734,0.71764,0.71729,0.71729,117400000.0
2005-04-19 04:05:00,0.71739,0.71755,0.71739,0.71743,110300000.0
2005-04-19 04:06:00,0.71751,0.71754,0.71712,0.71734,134200002.0
2005-04-19 04:07:00,0.71746,0.71776,0.71719,0.71776,102299999.0
2005-04-19 04:08:00,0.71758,0.7179,0.7173,0.71755,212999999.0
2005-04-19 04:09:00,0.7177,0.71783,0.71746,0.71757,132400000.0
2005-04-19 04:10:00,0.71754,0.71776,0.71749,0.71775,121399999.0
2005-04-19 04:11:00,0.71774,0.71803,0.71753,0.71803,70399999.0
2005-04-19 04:12:00,0.71788,0.71803,0.71774,0.71788,156399998.0
2005-04-19 04:13:00,0.71796,0.7181,0.71766,0.71799,113299998.0
2005-04-19 04:14:00,0.71785,0.71826,0.71776,0.71803,100500000.0
2005-04-19 04:15:00,0.71798,0.71806,0.71748,0.71806,169899998.0
2005-04-19 04:16:00,0.71809,0.71811,0.71772,0.71786,121999998.0
2005-04-19 04:17:00,0.71797,0.71806,0.71777,0.71781,116399999.0
2005-04-19 04:18:00,0.71792,0.7181,0.71767,0.71774,73100000.0
2005-04-19 04:19:00,0.71779,0.71793,0.71757,0.71793,135700001.0
2005-04-19 04:20:00,0.71779,0.71802,0.71762,0.71776,78700002.0
2005-04-19 04:21:00,0.7179,0.71799,0.71763,0.71763,166200000.0
2005-04-19 04:22:00,0.71772,0.71809,0.71765,0.718,183200002.0
2005-04-19 04:23:00,0.71803,0.71809,0.71785,0.71809,137100002.0
2005-04-19 04:24:00,0.71805,0.71811,0.71782,0.71791,197000002.0
2005-04-19 04:25:00,0.71776,0.71825,0.71773,0.7182,96000000.0
2005-04-19 04:26:00,0.71792,0.71797,0.71771,0.71778,75400000.0
2005-04-19 04:27:00,0.71791,0.71791,0.71768,0.71768,113200001.0
2005-04-19 04:28:00,0.71769,0.71781,0.71754,0.71758,168599999.0
2005-04-19 04:29:00,0.71778,0.7181,0.71778,0.71786,52400000.0
2005-04-19 04:30:00,0.71805,0.71816,0.71784,0.71788,103000000.0
2005-04-19 04:31:00,0.71788,0.7182,0.71785,0.71815,151900001.0
2005-04-19 04:32:00,0.71787,0.71802,0.71765,0.71789,122099998.0
2005-04-19 04:33:00,0.71789,0.71807,0.7177,0.71784,189399999.0
2005-04-19 04:34:00,0.71789,0.718,0.71768,0.71784,122800001.0
2005-04-19 04:35:00,0.71777,0.71797,0.71753,0.71765,110600000.0
2005-04-19 04:36:00,0.71758,0.71794,0.71754,0.71786,97300000.0
2005-04-19 04:37:00,0.71765,0.71773,0.71748,0.71767,85899998.0
2005-04-19 04:38:00,0.71763,0.71777,0.71734,0.71742,77800000.0
2005-04-19 04:39:00,0.71758,0.71773,0.7173,0.71772,105100002.0
2005-04-19 04:40:00,0.71733,0.71775,0.71733,0.71763,161700000.0
2005-04-19 04:41:00,0.71766,0.71778,0.71743,0.71758,116600000.0
2005-04-19 04:42:00,0.7176,0.7176,0.71724,0.71729,171999996.0
2005-04-19 04:43:00,0.71724,0.71745,0.71714,0.71728,90500000.0
2005-04-19 04:44:00,0.71742,0.71745,0.71715,0.71715,134200000.0
2005-04-19 04:45:00,0.71742,0.71758,0.7171,0.71744,126700000.0
2005-04-19 04:46:00,0.71734,0.71741,0.71719,0.71727,196199998.0
2005-04-19 04:47:00,0.71748,0.71751,0.71719,0.71729,181999998.0
2005-04-19 04:48:00,0.7172,0.71736,0.7171,0.71726,156600000.0
2005-04-19 04:49:00,0.7172,0.71722,0.71696,0.71716,125800001.0
2005-04-19 04:50:00,0.71729,0.7175,0.71719,0.71728,210699999.0
2005-04-19 04:51:00,0.71708,0.71709,0.71665,0.71665,133699998.0
2005-04-19 04:52:00,0.71709,0.71728,0.71686,0.71728,78600000.0
2005-04-19 04:53:00,0.71705,0.71737,0.71704,0.71715,148800002.0
2005-04-19 04:54:00,0.7171,0.71713,0.71692,0.71702,62900000.0
2005-04-19 04:55:00,0.7168,0.71713,0.71676,0.71708,136499999.0
2005-04-19 04:56:00,0.71697,0.7171,0.71662,0.71674,169199997.0
2005-04-19 04:57:00,0.71673,0.71717,0.71673,0.71697,74599999.0
2005-04-19 04:58:00,0.7169,0.71722,0.71685,0.71693,114799999.0
2005-04-19 04:59:00,0.71715,0.71724,0.71681,0.71681,151800002.0
2005-04-19 05:00:00,0.71696,0.71707,0.71677,0.71677,139099999.0
2005-04-19 05:01:00,0.71692,0.71713,0.71677,0.71704,162800000.0
2005-04-19 05:02:00,0.7171,0.71716,0.71665,0.71685,155800003.0
2005-04-19 05:03:00,0.71663,0.71696,0.71656,0.71686,119399998.0
2005-04-19 05:04:00,0.71685,0.71698,0.71652,0.71676,156800001.0
2005-04-19 05:05:00,0.71658,0.71679,0.7165,0.71676,147400002.0
2005-04-19 05:06:00,0.71689,0.71703,0.71663,0.71691,115999996.0
2005-04-19 05:07:00,0.71658,0.71687,0.71651,0.71663,88499999.0
2005-04-19 05:08:00,0.71665,0.71699,0.71664,0.7169,153199999.0
2005-04-19 05:09:00,0.71686,0.71694,0.71665,0.71689,109299999.0
2005-04-19 05:10:00,0.71676,0.71719,0.71675,0.71703,94300000.0
2005-04-19 05:11:00,0.71676,0.71699,0.71669,0.7169,122499999.0
2005-04-19 05:12:00,0.71706,0.71711,0.71692,0.71692,123499998.0
2005-04-19 05:13:00,0.71687,0.71689,0.71659,0.71674,182700002.0
2005-04-19 05:14:00,0.71693,0.71724,0.71683,0.71697,116100000.0
2005-04-19 05:15:00,0.71739,0.71739,0.71691,0.71691,159899999.0
2005-04-19 05:16:00,0.71687,0.71735,0.71687,0.71717,83700000.0
2005-04-19 05:17:00,0.71705,0.71742,0.71705,0.71717,130599999.0
2005-04-19 05:18:00,0.71717,0.71731,0.71696,0.71721,147199999.0
2005-04-19 05:19:00,0.71717,0.71723,0.717,0.7172,85399999.0
2005-04-19 05:20:00,0.71716,0.7174,0.71712,0.71732,104599999.0
2005-04-19 05:21:00,0.71691,0.71725,0.71687,0.71722,170400000.0
2005-04-19 05:22:00,0.71703,0.71732,0.71697,0.71732,85899999.0
2005-04-19 05:23:00,0.71691,0.7174,0.71691,0.71726,119599997.0
2005-04-19 05:24:00,0.71708,0.71727,0.71693,0.71717,144300001.0
2005-04-19 05:25:00,0.71712,0.71737,0.71712,0.71735,194800001.0
2005-04-19 05:26:00,0.71718,0.71751,0.71704,0.71751,89200000.0
2005-04-19 05:27:00,0.71721,0.71721,0.71695,0.71705,79000000.0
2005-04-19 05:28:00,0.71713,0.71719,0.71686,0.717,94600001.0
2005-04-19 05:29:00,0.71701,0.71739,0.71685,0.71739,129199999.0
2005-04-19 05:30:00,0.71685,0.71721,0.71675,0.7169,112300000.0
2005-04-19 05:31:00,0.71691,0.71705,0.71664,0.71693,95499999.0
2005-04-19 05:32:00,0.71709,0.71725,0.71674,0.7172,135199999.0
2005-04-19 05:33:00,0.71701,0.71715,0.71697,0.71697,123399996.0
2005-04-19 05:34:00,0.71704,0.71707,0.71671,0.71694,61799999.0
2005-04-19 05:35:00,0.71689,0.71711,0.71674,0.71674,158199999.0
2005-04-19 05:36:00,0.71686,0.71708,0.7164,0.71663,173600000.0
2005-04-19 05:37:00,0.71682,0.71691,0.71674,0.71676,74800000.0
2005-04-19 05:38:00,0.71688,0.71699,0.71683,0.71687,101499999.0
2005-04-19 05:39:00,0.7169,0.71699,0.71672,0.71677,116699998.0
2005-04-19 05:40:00,0.71719,0.71724,0.71679,0.71679,106100001.0
2005-04-19 05:41:00,0.71701,0.71704,0.71682,0.71682,64500000.0
2005-04-19 05:42:00,0.71681,0.71692,0.71678,0.71692,140900000.0
2005-04-19 05:43:00,0.71694,0.71712,0.71681,0.71697,99600001.0
2005-04-19 05:44:00,0.71696,0.71699,0.71686,0.7169,108299999.0
2005-04-19 05:45:00,0.71684,0.71706,0.71675,0.71694,91700000.0
2005-04-19 05:46:00,0.71719,0.7173,0.71689,0.71717,97500000.0
2005-04-19 05:47:00,0.71694,0.71719,0.71669,0.71704,153900000.0
2005-04-19 05:48:00,0.71705,0.71705,0.71683,0.71695,147400001.0
2005-04-19 05:49:00,0.71699,0.71704,0.71683,0.71694,85000001.0
2005-04-19 05:50:00,0.71685,0.71715,0.71685,0.717,169600004.0
2005-04-19 05:51:00,0.71702,0.71741,0.71667,0.71677,154799999.0
2005-04-19 05:52:00,0.71712,0.71726,0.71691,0.71702,102899999.0
2005-04-19 05:53:00,0.71694,0.71709,0.71674,0.7169,159400001.0
2005-04-19 05:54:00,0.71692,0.71716,0.71673,0.71696,182600002.0
2005-04-19 05:55:00,0.71673,0.71697,0.71663,0.71686,150700000.0
2005-04-19 05:56:00,0.71703,0.71703,0.71665,0.71694,123199999.0
2005-04-19 05:57:00,0.71691,0.71727,0.71676,0.71685,130400001.0
2005-04-19 05:58:00,0.7168,0.71698,0.71663,0.71696,101200001.0
2005-04-19 05:59:00,0.71697,0.71719,0.71683,0.717,51100000.0
2005-04-19 06:00:00,0.71695,0.71695,0.7165,0.7165,101799999.0
2005-04-19 06:01:00,0.71686,0.71687,0.71659,0.71683,67200000.0
2005-04-19 06:02:00,0.71687,0.71693,0.71663,0.71678,112100000.0
2005-04-19 06:03:00,0.7169,0.71703,0.71674,0.71677,90299999.0
2005-04-19 06:04:00,0.71706,0.71729,0.71677,0.71677,188300000.0
2005-04-19 06:05:00,0.7169,0.71723,0.71687,0.71703,165699999.0
2005-04-19 06:06:00,0.71699,0.71727,0.71696,0.71727,172400001.0
2005-04-19 06:07:00,0.71717,0.71727,0.71691,0.71718,129800000.0
2005-04-19 06:08:00,0.71736,0.71736,0.7169,0.71697,130700000.0
2005-04-19 06:09:00,0.71691,0.71737,0.71681,0.71712,139099999.0
2005-04-19 06:10:00,0.71712,0.71727,0.71698,0.71725,81400000.0
2005-04-19 06:11:00,0.71726,0.7177,0.71721,0.7177,73000000.0
2005-04-19 06:12:00,0.7175,0.71756,0.7172,0.71725,152700000.0
2005-04-19 06:13:00,0.71728,0.71771,0.71727,0.71755,80400000.0
2005-04-19 06:14:00,0.71776,0.71776,0.71735,0.71756,109700000.0
2005-04-19 06:15:00,0.71759,0.71771,0.71755,0.7177,92799997.0
2005-04-19 06:16:00,0.71777,0.7179,0.71735,0.71735,152700003.0
2005-04-19 06:17:00,0.71777,0.71777,0.71747,0.71756,176299998.0
2005-04-19 06:18:00,0.71775,0.71778,0.71746,0.7175,116700000.0
2005-04-19 06:19:00,0.71749,0.71753,0.71735,0.71735,118100000.0
2005-04-19 06:20:00,0.71763,0.71772,0.71733,0.71772,66600000.0
2005-04-19 06:21:00,0.71793,0.71793,0.71733,0.71745,118799999.0
2005-04-19 06:22:00,0.7174,0.71757,0.7174,0.71754,132400002.0
2005-04-19 06:23:00,0.71783,0.71791,0.71762,0.71786,78800001.0
2005-04-19 06:24:00,0.71804,0.71804,0.71764,0.71778,137200002.0
2005-04-19 06:25:00,0.71756,0.71789,0.7175,0.71782,134799998.0
2005-04-19 06:26:00,0.71776,0.71789,0.71757,0.71789,129199998.0
2005-04-19 06:27:00,0.71778,0.71786,0.71771,0.71776,196800001.0
2005-04-19 06:28:00,0.7176,0.71779,0.71756,0.71762,91400001.0
2005-04-19 06:29:00,0.71746,0.718,0.71746,0.718,55600000.0
2005-04-19 06:30:00,0.71775,0.71802,0.71773,0.71802,65200000.0
2005-04-19 06:31:00,0.71772,0.71776,0.71714,0.71715,130700000.0
2005-04-19 06:32:00,0.71732,0.71785,0.71732,0.71769,181300001.0
2005-04-19 06:33:00,0.71761,0.71779,0.71735,0.7175,159200000.0
2005-04-19 06:34:00,0.71794,0.71797,0.71762,0.71766,132899999.0
2005-04-19 06:35:00,0.71759,0.71797,0.71755,0.7177,135999997.0
2005-04-19 06:36:00,0.71784,0.71801,0.71772,0.71797,87099998.0
2005-04-19 06:37:00,0.71756,0.71782,0.71756,0.71773,37300000.0
2005-04-19 06:38:00,0.71762,0.71782,0.71752,0.7178,104500000.0
2005-04-19 06:39:00,0.71779,0.71782,0.71752,0.71754,66899998.0
2005-04-19 06:40:00,0.71753,0.71764,0.71728,0.71734,92799999.0
2005-04-19 06:41:00,0.71761,0.71777,0.71752,0.71777,77200000.0
2005-04-19 06:42:00,0.71756,0.718,0.71755,0.71798,85900000.0
2005-04-19 06:43:00,0.71783,0.71793,0.71772,0.71781,92999999.0
2005-04-19 06:44:00,0.71792,0.718,0.71766,0.71794,234500000.0
2005-04-19 06:45:00,0.71804,0.71812,0.71772,0.71772,116200000.0
2005-04-19 06:46:00,0.71776,0.71793,0.7176,0.7179,133800000.0
2005-04-19 06:47:00,0.71781,0.71792,0.71766,0.71769,138499999.0
2005-04-19 06:48:00,0.71772,0.71775,0.71752,0.71756,77799999.0
2005-04-19 06:49:00,0.71753,0.71768,0.7174,0.7174,97600000.0
2005-04-19 06:50:00,0.71753,0.71803,0.71753,0.71774,130100001.0
2005-04-19 06:51:00,0.71781,0.71791,0.71757,0.71757,109600000.0
2005-04-19 06:52:00,0.71773,0.71807,0.71766,0.71807,156900000.0
2005-04-19 06:53:00,0.71766,0.71801,0.71754,0.7176,54999998.0
2005-04-19 06:54:00,0.71758,0.71758,0.71714,0.71727,159499999.0
2005-04-19 06:55:00,0.71781,0.71781,0.71722,0.71728,143799999.0
2005-04-19 06:56:00,0.71729,0.71785,0.7172,0.71785,101699999.0
2005-04-19 06:57:00,0.71803,0.71803,0.71749,0.71791,95700000.0
2005-04-19 06:58:00,0.71768,0.71774,0.71745,0.7176,165499998.0
2005-04-19 06:59:00,0.71741,0.71743,0.71716,0.71731,110199999.0
2005-04-19 07:00:00,0.71744,0.71758,0.71737,0.71751,136599999.0
2005-04-19 07:01:00,0.7178,0.7178,0.71742,0.71773,187799999.0
2005-04-19 07:02:00,0.71736,0.71767,0.7173,0.71736,228499998.0
2005-04-19 07:03:00,0.71753,0.71791,0.71753,0.7179,85299999.0
2005-04-19 07:04:00,0.71746,0.71799,0.71738,0.71797,86499999.0
2005-04-19 07:05:00,0.71759,0.71796,0.71749,0.71796,74500000.0
2005-04-19 07:06:00,0.71797,0.71797,0.71759,0.71767,83000001.0
2005-04-19 07:07:00,0.71771,0.71784,0.71757,0.71772,126600000.0
2005-04-19 07:08:00,0.71771,0.71802,0.71764,0.7177,131599999.0
2005-04-19 07:09:00,0.7177,0.71773,0.71747,0.71764,173500000.0
2005-04-19 07:10:00,0.71798,0.71798,0.71743,0.71752,111900000.0
2005-04-19 07:11:00,0.71764,0.71779,0.71736,0.71779,67400000.0
2005-04-19 07:12:00,0.71768,0.71784,0.71748,0.71749,148600000.0
2005-04-19 07:13:00,0.71735,0.71747,0.71712,0.71747,62600000.0
2005-04-19 07:14:00,0.71744,0.71774,0.71726,0.71767,90199999.0
2005-04-19 07:15:00,0.7177,0.71772,0.71751,0.71751,110400001.0
2005-04-19 07:16:00,0.71769,0.7177,0.71733,0.71735,113999999.0
2005-04-19 07:17:00,0.71783,0.71784,0.71737,0.71737,91899999.0
2005-04-19 07:18:00,0.71771,0.71781,0.71746,0.71781,160900000.0
2005-04-19 07:19:00,0.71768,0.71769,0.71733,0.71733,102300001.0
2005-04-19 07:20:00,0.71768,0.71768,0.71749,0.71758,64599999.0
2005-04-19 07:21:00,0.71754,0.71759,0.71741,0.71754,149500000.0
2005-04-19 07:22:00,0.71776,0.71776,0.71733,0.71741,91500000.0
2005-04-19 07:23:00,0.71743,0.71754,0.71741,0.71742,54600000.0
2005-04-19 07:24:00,0.71743,0.71777,0.71736,0.71736,104000000.0
2005-04-19 07:25:00,0.7175,0.71795,0.71746,0.71795,134300000.0
2005-04-19 07:26:00,0.71764,0.71782,0.71756,0.7177,130099999.0
2005-04-19 07:27:00,0.71802,0.7181,0.71775,0.71782,129700000.0
2005-04-19 07:28:00,0.71778,0.71804,0.71761,0.71779,116999998.0
2005-04-19 07:29:00,0.71787,0.71808,0.7178,0.71806,124099999.0
2005-04-19 07:30:00,0.71791,0.7182,0.71787,0.71796,88999998.0
2005-04-19 07:31:00,0.71803,0.71824,0.71799,0.71818,100999999.0
2005-04-19 07:32:00,0.7181,0.71829,0.71805,0.71815,87500000.0
2005-04-19 07:33:00,0.71791,0.71823,0.71782,0.71823,123700000.0
2005-04-19 07:34:00,0.71788,0.71829,0.71788,0.71821,112600000.0
2005-04-19 07:35:00,0.71803,0.71847,0.71801,0.71837,102200001.0
2005-04-19 07:36:00,0.71835,0.7184,0.71796,0.71808,155600002.0
2005-04-19 07:37:00,0.71801,0.71832,0.71792,0.71796,173399997.0
2005-04-19 07:38:00,0.71797,0.71849,0.71797,0.71849,154900000.0
2005-04-19 07:39:00,0.71816,0.7183,0.71803,0.71819,81400000.0
2005-04-19 07:40:00,0.71799,0.71829,0.71795,0.71815,124399998.0
2005-04-19 07:41:00,0.71807,0.71823,0.71793,0.71812,62900001.0
2005-04-19 07:42:00,0.71869,0.71886,0.71841,0.71847,95400001.0
2005-04-19 07:43:00,0.71844,0.7185,0.71811,0.71811,98099999.0
2005-04-19 07:44:00,0.71802,0.71839,0.71798,0.71815,141000001.0
2005-04-19 07:45:00,0.71807,0.71841,0.71807,0.71817,104300000.0
2005-04-19 07:46:00,0.71811,0.71827,0.71803,0.71816,117299999.0
2005-04-19 07:47:00,0.71809,0.7183,0.71796,0.71805,84100000.0
2005-04-19 07:48:00,0.71797,0.71829,0.71788,0.71806,135400002.0
2005-04-19 07:49:00,0.71793,0.71825,0.7179,0.71803,110800001.0
2005-04-19 07:50:00,0.71807,0.71807,0.7178,0.71791,115299999.0
2005-04-19 07:51:00,0.71809,0.71819,0.71784,0.71803,164799999.0
2005-04-19 07:52:00,0.71821,0.71841,0.71818,0.71819,132100002.0
2005-04-19 07:53:00,0.7183,0.71835,0.71808,0.71815,122299999.0
2005-04-19 07:54:00,0.71841,0.71842,0.71794,0.718,150999998.0
2005-04-19 07:55:00,0.71796,0.71813,0.71784,0.71809,131699998.0
2005-04-19 07:56:00,0.71806,0.71816,0.71782,0.71805,115599999.0
2005-04-19 07:57:00,0.71825,0.71825,0.71778,0.71787,136599999.0
2005-04-19 07:58:00,0.7179,0.71815,0.7178,0.7178,116599999.0
2005-04-19 07:59:00,0.7182,0.71829,0.71787,0.71812,159999997.0
2005-04-19 08:00:00,0.71786,0.71814,0.71775,0.71775,162299999.0
2005-04-19 08:01:00,0.71791,0.71822,0.71781,0.7182,147499999.0
2005-04-19 08:02:00,0.71835,0.71837,0.71788,0.71802,82900000.0
2005-04-19 08:03:00,0.71791,0.71828,0.71787,0.71825,68300000.0
2005-04-19 08:04:00,0.71821,0.71829,0.71812,0.71814,142799997.0
2005-04-19 08:05:00,0.71806,0.71835,0.71795,0.71803,92499999.0
2005-04-19 08:06:00,0.71803,0.71824,0.7179,0.7182,231999997.0
2005-04-19 08:07:00,0.71769,0.71857,0.71769,0.71849,87700000.0
2005-04-19 08:08:00,0.71839,0.71864,0.71816,0.71837,225900005.0
2005-04-19 08:09:00,0.71869,0.71869,0.71807,0.7183,119100001.0
2005-04-19 08:10:00,0.71857,0.71871,0.71837,0.7184,124899999.0
2005-04-19 08:11:00,0.7188,0.71891,0.71863,0.71889,127199999.0
2005-04-19 08:12:00,0.71864,0.71887,0.71852,0.7187,95099997.0
2005-04-19 08:13:00,0.719,0.71931,0.71893,0.71922,139600000.0
2005-04-19 08:14:00,0.71919,0.71941,0.71905,0.71939,60100000.0
2005-04-19 08:15:00,0.71948,0.71958,0.71924,0.71935,121800000.0
2005-04-19 08:16:00,0.71944,0.71948,0.7192,0.71945,112300000.0
2005-04-19 08:17:00,0.71939,0.7194,0.71889,0.71912,121699999.0
2005-04-19 08:18:00,0.71907,0.71919,0.71892,0.71907,113099998.0
2005-04-19 08:19:00,0.71907,0.71916,0.71889,0.71889,142000002.0
2005-04-19 08:20:00,0.71885,0.71907,0.71885,0.71905,179800000.0
2005-04-19 08:21:00,0.71912,0.71919,0.71885,0.71909,102899998.0
2005-04-19 08:22:00,0.7193,0.7193,0.71894,0.719,113999999.0
2005-04-19 08:23:00,0.7189,0.71927,0.71878,0.71911,94100000.0
2005-04-19 08:24:00,0.71904,0.71914,0.71876,0.71878,162099996.0
2005-04-19 08:25:00,0.71889,0.71899,0.71862,0.71876,80400001.0
2005-04-19 08:26:00,0.71884,0.71894,0.71856,0.71866,114800000.0
2005-04-19 08:27:00,0.71852,0.71903,0.71852,0.71893,96400000.0
2005-04-19 08:28:00,0.71895,0.71925,0.7189,0.71915,91200000.0
2005-04-19 08:29:00,0.71919,0.71936,0.71901,0.71916,158499999.0
2005-04-19 08:30:00,0.71918,0.71931,0.7189,0.71915,173200003.0
2005-04-19 08:31:00,0.71926,0.71932,0.71904,0.71925,99699999.0
2005-04-19 08:32:00,0.71936,0.71945,0.71912,0.71931,126799998.0
2005-04-19 08:33:00,0.71924,0.71955,0.7192,0.71927,86799999.0
2005-04-19 08:34:00,0.71942,0.71964,0.7193,0.71939,92400001.0
2005-04-19 08:35:00,0.71942,0.71955,0.71911,0.71927,62900000.0
2005-04-19 08:36:00,0.71919,0.71935,0.71892,0.71892,53000000.0
2005-04-19 08:37:00,0.71919,0.71936,0.71913,0.71919,148499999.0
2005-04-19 08:38:00,0.71934,0.71943,0.71915,0.71928,91600000.0
2005-04-19 08:39:00,0.71929,0.71938,0.71909,0.71912,82000000.0
2005-04-19 08:40:00,0.71913,0.71931,0.71899,0.71907,122300001.0
2005-04-19 08:41:00,0.71916,0.7194,0.719,0.71913,82799999.0
2005-04-19 08:42:00,0.71939,0.71939,0.71906,0.71917,102300000.0
2005-04-19 08:43:00,0.71907,0.71933,0.71899,0.71917,164299999.0
2005-04-19 08:44:00,0.71925,0.7194,0.71916,0.71927,111700001.0
2005-04-19 08:45:00,0.71934,0.7196,0.71925,0.71939,104800000.0
2005-04-19 08:46:00,0.71944,0.71945,0.71895,0.71906,115899999.0
2005-04-19 08:47:00,0.71901,0.71918,0.7189,0.71901,112200000.0
2005-04-19 08:48:00,0.71911,0.71936,0.71897,0.71917,171700000.0
2005-04-19 08:49:00,0.71923,0.71943,0.71913,0.71916,135200000.0
2005-04-19 08:50:00,0.71916,0.71925,0.719,0.71925,157899999.0
2005-04-19 08:51:00,0.71914,0.71924,0.71888,0.71913,121600000.0
2005-04-19 08:52:00,0.71925,0.71925,0.71884,0.71888,96400001.0
2005-04-19 08:53:00,0.71871,0.71902,0.71867,0.7189,77800001.0
2005-04-19 08:54:00,0.71891,0.71912,0.71865,0.71912,160299999.0
2005-04-19 08:55:00,0.71886,0.71897,0.71871,0.71883,109500002.0
2005-04-19 08:56:00,0.71883,0.71891,0.71841,0.71891,98799998.0
2005-04-19 08:57:00,0.71869,0.71909,0.71858,0.71894,99699998.0
2005-04-19 08:58:00,0.71871,0.71896,0.71863,0.71865,153500000.0
2005-04-19 08:59:00,0.71874,0.71885,0.71857,0.71872,66000000.0
2005-04-19 09:00:00,0.71853,0.71886,0.7184,0.71886,99900001.0
2005-04-19 09:01:00,0.71869,0.71869,0.71813,0.71827,82100001.0
2005-04-19 09:02:00,0.71849,0.71856,0.71836,0.71844,126300003.0
2005-04-19 09:03:00,0.71867,0.71867,0.71836,0.71852,147200002.0
2005-04-19 09:04:00,0.71855,0.71855,0.71834,0.71846,91499997.0
2005-04-19 09:05:00,0.71853,0.71867,0.71841,0.71845,92400000.0
2005-04-19 09:06:00,0.71833,0.71872,0.71833,0.71863,87699999.0
2005-04-19 09:07:00,0.71855,0.71874,0.71832,0.71832,129100000.0
2005-04-19 09:08:00,0.71856,0.71856,0.71823,0.71835,104599998.0
2005-04-19 09:09:00,0.71847,0.71857,0.71829,0.7184,128300000.0
2005-04-19 09:10:00,0.71843,0.71861,0.71819,0.71844,99600000.0
2005-04-19 09:11:00,0.71853,0.71856,0.71827,0.71843,127099998.0
2005-04-19 09:12:00,0.71868,0.71889,0.71852,0.7188,146299998.0
2005-04-19 09:13:00,0.71904,0.71923,0.71898,0.71898,167099999.0
2005-04-19 09:14:00,0.71923,0.71937,0.71905,0.71905,64500001.0
2005-04-19 09:15:00,0.71893,0.71916,0.71877,0.71882,120700000.0
2005-04-19 09:16:00,0.71881,0.71909,0.71876,0.71908,75699999.0
2005-04-19 09:17:00,0.71896,0.71909,0.71872,0.71891,177000000.0
2005-04-19 09:18:00,0.71892,0.71909,0.71869,0.71885,150300001.0
2005-04-19 09:19:00,0.71905,0.7192,0.71889,0.71912,96799999.0
2005-04-19 09:20:00,0.71924,0.7193,0.71898,0.71908,134199999.0
2005-04-19 09:21:00,0.71932,0.71955,0.71913,0.7192,74799999.0
2005-04-19 09:22:00,0.71913,0.71942,0.71898,0.71942,97600001.0
2005-04-19 09:23:00,0.7191,0.71951,0.719,0.71951,77900000.0
2005-04-19 09:24:00,0.7194,0.71964,0.71929,0.71942,100399999.0
2005-04-19 09:25:00,0.71949,0.71949,0.71925,0.71939,74600001.0
2005-04-19 09:26:00,0.71967,0.71975,0.71905,0.71924,121499999.0
2005-04-19 09:27:00,0.71925,0.71953,0.71919,0.71933,94200000.0
2005-04-19 09:28:00,0.71931,0.71938,0.71921,0.71938,121500000.0
2005-04-19 09:29:00,0.71935,0.71935,0.71894,0.71895,113100002.0
2005-04-19 09:30:00,0.71908,0.71925,0.7189,0.7189,81900000.0
2005-04-19 09:31:00,0.71888,0.71903,0.71872,0.71881,69900000.0
2005-04-19 09:32:00,0.71922,0.71941,0.71888,0.71907,92699999.0
2005-04-19 09:33:00,0.71922,0.71956,0.71912,0.7194,118400000.0
2005-04-19 09:34:00,0.71954,0.71959,0.71931,0.7194,85900000.0
2005-04-19 09:35:00,0.71929,0.7195,0.71914,0.71933,184700001.0
2005-04-19 09:36:00,0.71939,0.71974,0.71936,0.71959,80500000.0
2005-04-19 09:37:00,0.71967,0.71967,0.71922,0.71938,96100000.0
2005-04-19 09:38:00,0.71907,0.71941,0.71907,0.71915,95699999.0
2005-04-19 09:39:00,0.71921,0.71942,0.71911,0.71935,70200000.0
2005-04-19 09:40:00,0.71952,0.71952,0.71917,0.71922,79799999.0
2005-04-19 09:41:00,0.71919,0.71934,0.71893,0.71912,179300001.0
2005-04-19 09:42:00,0.71915,0.71926,0.71896,0.71896,106000000.0
2005-04-19 09:43:00,0.71898,0.719,0.7187,0.71896,128799999.0
2005-04-19 09:44:00,0.71869,0.719,0.71867,0.71898,47300000.0
2005-04-19 09:45:00,0.71873,0.71938,0.71865,0.71938,61200000.0
2005-04-19 09:46:00,0.71902,0.71919,0.71897,0.71897,117000000.0
2005-04-19 09:47:00,0.71908,0.71922,0.71892,0.71901,110999998.0
2005-04-19 09:48:00,0.71883,0.7193,0.71883,0.71904,95099999.0
2005-04-19 09:49:00,0.7192,0.71928,0.71906,0.71909,160900002.0
2005-04-19 09:50:00,0.71898,0.71925,0.71898,0.71919,142700002.0
2005-04-19 09:51:00,0.71936,0.71942,0.71886,0.71923,78899999.0
2005-04-19 09:52:00,0.71933,0.71935,0.71921,0.71922,71700000.0
2005-04-19 09:53:00,0.71931,0.71933,0.71914,0.71921,77100000.0
2005-04-19 09:54:00,0.71937,0.71946,0.7192,0.71923,105999999.0
2005-04-19 09:55:00,0.71929,0.7194,0.71916,0.7194,113100000.0
2005-04-19 09:56:00,0.71952,0.7196,0.71925,0.71947,181899998.0
2005-04-19 09:57:00,0.71952,0.71972,0.71934,0.71948,115899998.0
2005-04-19 09:58:00,0.7196,0.72069,0.71958,0.72063,162599998.0
2005-04-19 09:59:00,0.72052,0.72129,0.72041,0.72116,127700000.0
2005-04-19 10:00:00,0.72099,0.72101,0.72057,0.72068,115200001.0
2005-04-19 10:01:00,0.7206,0.7207,0.72017,0.72033,157000002.0
2005-04-19 10:02:00,0.72046,0.72073,0.72046,0.72068,146399998.0
2005-04-19 10:03:00,0.72057,0.72104,0.72054,0.72075,170599998.0
2005-04-19 10:04:00,0.72107,0.72107,0.7207,0.72087,101499998.0
2005-04-19 10:05:00,0.72102,0.72102,0.7202,0.7202,56400000.0
2005-04-19 10:06:00,0.7204,0.72065,0.72036,0.7205,106700000.0
2005-04-19 10:07:00,0.72032,0.72045,0.7202,0.72035,89400001.0
2005-04-19 10:08:00,0.72052,0.72053,0.71991,0.7202,109100000.0
2005-04-19 10:09:00,0.72008,0.72046,0.72008,0.72034,157500000.0
2005-04-19 10:10:00,0.72057,0.72079,0.7203,0.72069,104100000.0
2005-04-19 10:11:00,0.72076,0.72125,0.72076,0.72117,69599999.0
2005-04-19 10:12:00,0.72118,0.72168,0.72106,0.72125,154600001.0
2005-04-19 10:13:00,0.72152,0.72183,0.72126,0.72181,121700000.0
2005-04-19 10:14:00,0.7219,0.72198,0.7216,0.7216,78300001.0
2005-04-19 10:15:00,0.72164,0.72172,0.72139,0.72154,103799999.0
2005-04-19 10:16:00,0.72159,0.72182,0.7214,0.72176,139400000.0
2005-04-19 10:17:00,0.72164,0.72171,0.72149,0.72158,107300000.0
2005-04-19 10:18:00,0.72146,0.72167,0.72137,0.72138,82100000.0
2005-04-19 10:19:00,0.72132,0.7216,0.7213,0.72148,130300004.0
2005-04-19 10:20:00,0.72158,0.72162,0.72125,0.72158,125900000.0
2005-04-19 10:21:00,0.72161,0.72167,0.7212,0.72132,58800000.0
2005-04-19 10:22:00,0.72121,0.72172,0.72121,0.72158,139900000.0
2005-04-19 10:23:00,0.72146,0.72146,0.72092,0.72104,139600003.0
2005-04-19 10:24:00,0.72078,0.72123,0.72076,0.72102,130900001.0
2005-04-19 10:25:00,0.72068,0.7212,0.72068,0.72112,178399999.0
2005-04-19 10:26:00,0.72117,0.7214,0.72108,0.7212,122000000.0
2005-04-19 10:27:00,0.72132,0.72138,0.72112,0.72127,160300002.0
2005-04-19 10:28:00,0.72124,0.72134,0.72085,0.7209,145899997.0
2005-04-19 10:29:00,0.72113,0.72132,0.72092,0.72119,75700000.0
2005-04-19 10:30:00,0.72097,0.7212,0.72085,0.7212,109900001.0
2005-04-19 10:31:00,0.72113,0.72121,0.72094,0.72121,128399999.0
2005-04-19 10:32:00,0.72103,0.72112,0.72095,0.72095,73800001.0
2005-04-19 10:33:00,0.72081,0.72103,0.72073,0.72099,64500000.0
2005-04-19 10:34:00,0.72116,0.72132,0.72083,0.72104,159000001.0
2005-04-19 10:35:00,0.72093,0.72119,0.72091,0.72115,128500001.0
2005-04-19 10:36:00,0.72104,0.72112,0.72094,0.72101,104200000.0
2005-04-19 10:37:00,0.721,0.72104,0.72019,0.72035,159599997.0
2005-04-19 10:38:00,0.72023,0.7203,0.72002,0.72016,74300000.0
2005-04-19 10:39:00,0.72021,0.72063,0.72017,0.72019,136800000.0
2005-04-19 10:40:00,0.72041,0.72045,0.72022,0.72022,47900000.0
2005-04-19 10:41:00,0.72024,0.72044,0.72024,0.72026,105900000.0
2005-04-19 10:42:00,0.72037,0.72056,0.72014,0.72034,84800000.0
2005-04-19 10:43:00,0.72044,0.72051,0.72036,0.72043,92000001.0
2005-04-19 10:44:00,0.7204,0.72044,0.72001,0.7201,124900002.0
2005-04-19 10:45:00,0.72031,0.72032,0.71987,0.72001,161899999.0
2005-04-19 10:46:00,0.72016,0.72032,0.71998,0.72015,109700000.0
2005-04-19 10:47:00,0.72022,0.72054,0.71998,0.72018,140399998.0
2005-04-19 10:48:00,0.72015,0.72041,0.72013,0.7203,98100000.0
2005-04-19 10:49:00,0.72038,0.72038,0.72022,0.72027,62000001.0
2005-04-19 10:50:00,0.72033,0.72036,0.72007,0.72024,129499999.0
2005-04-19 10:51:00,0.72025,0.72025,0.71991,0.7201,64199999.0
2005-04-19 10:52:00,0.71991,0.72013,0.71982,0.72008,120499999.0
2005-04-19 10:53:00,0.72002,0.72015,0.71994,0.72006,101799999.0
2005-04-19 10:54:00,0.71991,0.7202,0.71973,0.7201,141199998.0
2005-04-19 10:55:00,0.72019,0.72019,0.71982,0.71994,95900000.0
2005-04-19 10:56:00,0.72006,0.72013,0.71963,0.71965,85500000.0
2005-04-19 10:57:00,0.71963,0.72011,0.7196,0.71981,101700000.0
2005-04-19 10:58:00,0.71967,0.71975,0.71934,0.71953,117699999.0
2005-04-19 10:59:00,0.71964,0.71971,0.71938,0.71948,83100000.0
2005-04-19 11:00:00,0.71962,0.71972,0.71859,0.71905,132500001.0
2005-04-19 11:01:00,0.71897,0.71904,0.71848,0.71895,118899999.0
2005-04-19 11:02:00,0.71894,0.71904,0.7188,0.7188,130200001.0
2005-04-19 11:03:00,0.71884,0.7192,0.71842,0.71895,173099999.0
2005-04-19 11:04:00,0.71882,0.71907,0.71879,0.71879,84300000.0
2005-04-19 11:05:00,0.71887,0.719,0.71874,0.71895,116200000.0
2005-04-19 11:06:00,0.71866,0.71924,0.71866,0.719,71600000.0
2005-04-19 11:07:00,0.71912,0.71914,0.71896,0.71905,97700001.0
2005-04-19 11:08:00,0.71918,0.71934,0.71891,0.71897,145600001.0
2005-04-19 11:09:00,0.71915,0.71921,0.71892,0.719,73300000.0
2005-04-19 11:10:00,0.7192,0.71947,0.71907,0.71927,132099998.0
2005-04-19 11:11:00,0.71927,0.71941,0.71911,0.71938,73000000.0
2005-04-19 11:12:00,0.71923,0.71963,0.7191,0.71936,119400001.0
2005-04-19 11:13:00,0.71934,0.71938,0.71914,0.71929,133700000.0
2005-04-19 11:14:00,0.71936,0.71969,0.71933,0.71953,151700001.0
2005-04-19 11:15:00,0.71941,0.71962,0.71938,0.71944,86100001.0
2005-04-19 11:16:00,0.7194,0.71959,0.71931,0.71944,122600000.0
2005-04-19 11:17:00,0.71937,0.71967,0.7193,0.71966,164899999.0
2005-04-19 11:18:00,0.71958,0.71987,0.71937,0.71963,111699998.0
2005-04-19 11:19:00,0.71945,0.71964,0.71931,0.71938,103000000.0
2005-04-19 11:20:00,0.7195,0.71967,0.71939,0.71956,87499999.0
2005-04-19 11:21:00,0.71951,0.7196,0.71936,0.71936,107000001.0
2005-04-19 11:22:00,0.71969,0.71979,0.71945,0.7197,131400003.0
2005-04-19 11:23:00,0.71951,0.71974,0.71944,0.71946,137100000.0
2005-04-19 11:24:00,0.71942,0.71971,0.71933,0.71961,161999999.0
2005-04-19 11:25:00,0.71947,0.71973,0.71931,0.71948,104900000.0
2005-04-19 11:26:00,0.71956,0.71993,0.71954,0.71983,113699999.0
2005-04-19 11:27:00,0.71963,0.71982,0.71934,0.71955,136200000.0
2005-04-19 11:28:00,0.7196,0.71966,0.71935,0.71963,91100000.0
2005-04-19 11:29:00,0.71942,0.71951,0.71919,0.7193,96500001.0
2005-04-19 11:30:00,0.71951,0.71972,0.71951,0.71967,63400000.0
2005-04-19 11:31:00,0.7196,0.7198,0.71932,0.71956,194800001.0
2005-04-19 11:32:00,0.71974,0.71988,0.71955,0.71966,91300000.0
2005-04-19 11:33:00,0.71961,0.72005,0.71951,0.72003,141899999.0
2005-04-19 11:34:00,0.71971,0.71996,0.71969,0.71985,82199998.0
2005-04-19 11:35:00,0.7199,0.72006,0.71978,0.71998,82999999.0
2005-04-19 11:36:00,0.71986,0.72028,0.71975,0.72028,81600000.0
2005-04-19 11:37:00,0.72024,0.72024,0.71991,0.72009,74200000.0
2005-04-19 11:38:00,0.7203,0.7203,0.71961,0.71977,200099999.0
2005-04-19 11:39:00,0.71971,0.71984,0.71954,0.71981,134000001.0
2005-04-19 11:40:00,0.71969,0.71997,0.71969,0.71978,100400000.0
2005-04-19 11:41:00,0.7198,0.72001,0.7198,0.71982,133899998.0
2005-04-19 11:42:00,0.71966,0.71982,0.71965,0.71971,111099999.0
2005-04-19 11:43:00,0.72,0.72,0.71966,0.71969,164500000.0
2005-04-19 11:44:00,0.7196,0.71994,0.71944,0.71994,100100000.0
2005-04-19 11:45:00,0.71969,0.7199,0.71955,0.71972,116500000.0
2005-04-19 11:46:00,0.71962,0.71962,0.71944,0.7195,120799999.0
2005-04-19 11:47:00,0.71957,0.71961,0.71926,0.71926,106400000.0
2005-04-19 11:48:00,0.71912,0.71965,0.71912,0.71951,123499999.0
2005-04-19 11:49:00,0.71947,0.7195,0.71916,0.71944,128900000.0
2005-04-19 11:50:00,0.71939,0.71953,0.71914,0.71942,131999999.0
2005-04-19 11:51:00,0.71936,0.71952,0.71934,0.71939,155499997.0
2005-04-19 11:52:00,0.71956,0.71956,0.71921,0.71936,118900000.0
2005-04-19 11:53:00,0.71923,0.7199,0.71918,0.7196,119700000.0
2005-04-19 11:54:00,0.71974,0.71983,0.71932,0.71945,160599996.0
2005-04-19 11:55:00,0.71972,0.71978,0.71961,0.71976,87400000.0
2005-04-19 11:56:00,0.71954,0.71985,0.71948,0.71985,105899999.0
2005-04-19 11:57:00,0.71971,0.71987,0.71962,0.71962,143800000.0
2005-04-19 11:58:00,0.7197,0.71973,0.71951,0.71955,114899999.0
2005-04-19 11:59:00,0.7198,0.72001,0.7196,0.7196,102400002.0
2005-04-19 12:00:00,0.71975,0.71995,0.71955,0.71975,117100000.0
2005-04-19 12:01:00,0.71988,0.72004,0.71979,0.72001,171300000.0
2005-04-19 12:02:00,0.72002,0.72004,0.71974,0.71995,124200001.0
2005-04-19 12:03:00,0.71994,0.72006,0.71965,0.71985,91500000.0
2005-04-19 12:04:00,0.71972,0.71982,0.71969,0.7198,91600001.0
2005-04-19 12:05:00,0.71966,0.72,0.71964,0.71979,63600000.0
2005-04-19 12:06:00,0.7197,0.71995,0.71957,0.71964,120500000.0
2005-04-19 12:07:00,0.71985,0.72003,0.71969,0.71993,164000002.0
2005-04-19 12:08:00,0.71963,0.71996,0.71961,0.71972,121500002.0
2005-04-19 12:09:00,0.71986,0.71996,0.71975,0.71986,80200001.0
2005-04-19 12:10:00,0.71963,0.72025,0.71956,0.72025,100599999.0
2005-04-19 12:11:00,0.72003,0.72025,0.71986,0.71988,116100000.0
2005-04-19 12:12:00,0.71977,0.72004,0.71972,0.72004,94300001.0
2005-04-19 12:13:00,0.72004,0.72012,0.71979,0.72003,114400000.0
2005-04-19 12:14:00,0.71995,0.72009,0.71979,0.71994,104200002.0
2005-04-19 12:15:00,0.71997,0.72015,0.71968,0.71993,151400000.0
2005-04-19 12:16:00,0.71969,0.72011,0.71951,0.72003,179800000.0
2005-04-19 12:17:00,0.71991,0.72006,0.71975,0.71984,153100001.0
2005-04-19 12:18:00,0.71973,0.71989,0.7196,0.71981,99199998.0
2005-04-19 12:19:00,0.71967,0.71984,0.7195,0.71956,169100001.0
2005-04-19 12:20:00,0.71977,0.71992,0.71952,0.71952,121100001.0
2005-04-19 12:21:00,0.71959,0.71977,0.7193,0.71962,140200000.0
2005-04-19 12:22:00,0.71953,0.7198,0.71953,0.71972,112600000.0
2005-04-19 12:23:00,0.71969,0.71984,0.71965,0.71975,112000000.0
2005-04-19 12:24:00,0.71948,0.71963,0.7193,0.71938,119500000.0
2005-04-19 12:25:00,0.7195,0.7196,0.71936,0.71942,80100000.0
2005-04-19 12:26:00,0.71948,0.71968,0.71932,0.71937,132500000.0
2005-04-19 12:27:00,0.71928,0.71953,0.71919,0.71952,78300001.0
2005-04-19 12:28:00,0.71957,0.71964,0.71921,0.7195,137800002.0
2005-04-19 12:29:00,0.7195,0.7195,0.71927,0.71935,121000000.0
2005-04-19 12:30:00,0.71932,0.71949,0.71918,0.71918,109600000.0
2005-04-19 12:31:00,0.71919,0.71939,0.71908,0.71921,149800000.0
2005-04-19 12:32:00,0.71925,0.71927,0.71876,0.7188,139399998.0
2005-04-19 12:33:00,0.71901,0.71901,0.71856,0.71862,129899998.0
2005-04-19 12:34:00,0.71884,0.71924,0.71883,0.71895,143900000.0
2005-04-19 12:35:00,0.7189,0.7191,0.71874,0.71898,117299999.0
2005-04-19 12:36:00,0.71892,0.71894,0.71847,0.71856,164600001.0
2005-04-19 12:37:00,0.71845,0.71877,0.71839,0.71839,99199997.0
2005-04-19 12:38:00,0.71838,0.71867,0.71811,0.71837,117799999.0
2005-04-19 12:39:00,0.71844,0.71854,0.71773,0.71798,91600000.0
2005-04-19 12:40:00,0.71822,0.71842,0.71772,0.71834,186699999.0
2005-04-19 12:41:00,0.71831,0.71855,0.71822,0.71835,175300003.0
2005-04-19 12:42:00,0.71841,0.71858,0.71833,0.71839,103900000.0
2005-04-19 12:43:00,0.71846,0.71889,0.71834,0.71846,107899999.0
2005-04-19 12:44:00,0.71845,0.71851,0.7182,0.71838,130500000.0
2005-04-19 12:45:00,0.71831,0.71847,0.71815,0.71832,151700000.0
2005-04-19 12:46:00,0.71835,0.71844,0.71819,0.71832,109299998.0
2005-04-19 12:47:00,0.7182,0.71854,0.7182,0.71827,131899999.0
2005-04-19 12:48:00,0.71852,0.71855,0.71813,0.7183,158699999.0
2005-04-19 12:49:00,0.71839,0.71848,0.71816,0.71822,115599999.0
2005-04-19 12:50:00,0.71831,0.71848,0.71818,0.71843,126700001.0
2005-04-19 12:51:00,0.71873,0.71873,0.71832,0.71851,91700000.0
2005-04-19 12:52:00,0.71849,0.71852,0.71825,0.71825,72400000.0
2005-04-19 12:53:00,0.71803,0.71851,0.71803,0.71841,141999999.0
2005-04-19 12:54:00,0.7186,0.7186,0.71822,0.71831,70900000.0
2005-04-19 12:55:00,0.71805,0.71854,0.71789,0.71854,144699998.0
2005-04-19 12:56:00,0.7183,0.71844,0.71823,0.71838,93900000.0
2005-04-19 12:57:00,0.71838,0.71861,0.71828,0.71847,121200000.0
2005-04-19 12:58:00,0.71859,0.719,0.71833,0.71875,194000001.0
2005-04-19 12:59:00,0.71887,0.71898,0.71838,0.71838,77500000.0
2005-04-19 13:00:00,0.71854,0.71863,0.71836,0.71851,87399999.0
2005-04-19 13:01:00,0.71851,0.71878,0.71848,0.7187,90900001.0
2005-04-19 13:02:00,0.71865,0.71875,0.71845,0.71865,87100001.0
2005-04-19 13:03:00,0.71861,0.71861,0.71841,0.71858,59900000.0
2005-04-19 13:04:00,0.71851,0.71866,0.71835,0.7184,169600000.0
2005-04-19 13:05:00,0.71815,0.71853,0.71815,0.71849,97899999.0
2005-04-19 13:06:00,0.71834,0.71834,0.71815,0.71831,114399998.0
2005-04-19 13:07:00,0.71829,0.71864,0.71822,0.71858,113200000.0
2005-04-19 13:08:00,0.71839,0.71859,0.718,0.718,143500002.0
2005-04-19 13:09:00,0.71841,0.71863,0.71838,0.71845,102399999.0
2005-04-19 13:10:00,0.71843,0.71866,0.71835,0.7184,108099999.0
2005-04-19 13:11:00,0.71847,0.7187,0.71821,0.71848,162600000.0
2005-04-19 13:12:00,0.71865,0.7187,0.71848,0.71859,70100000.0
2005-04-19 13:13:00,0.71882,0.71885,0.71866,0.71883,137299998.0
2005-04-19 13:14:00,0.71858,0.71902,0.71849,0.71902,151300001.0
2005-04-19 13:15:00,0.71902,0.71921,0.71883,0.71912,131799999.0
2005-04-19 13:16:00,0.71911,0.71929,0.71904,0.71917,108799999.0
2005-04-19 13:17:00,0.71929,0.71939,0.71918,0.71918,85100000.0
2005-04-19 13:18:00,0.71914,0.71943,0.71906,0.71906,101200000.0
2005-04-19 13:19:00,0.71909,0.71944,0.71908,0.71928,76499999.0
2005-04-19 13:20:00,0.71924,0.71944,0.71909,0.71909,92800002.0
2005-04-19 13:21:00,0.71926,0.71932,0.71886,0.71898,151999999.0
2005-04-19 13:22:00,0.7189,0.71908,0.7189,0.71894,54199999.0
2005-04-19 13:23:00,0.71912,0.7193,0.71898,0.71913,149500000.0
2005-04-19 13:24:00,0.71917,0.71918,0.71871,0.719,217300002.0
2005-04-19 13:25:00,0.71901,0.71922,0.71894,0.71907,121200001.0
2005-04-19 13:26:00,0.71901,0.71915,0.71868,0.71897,153300000.0
2005-04-19 13:27:00,0.71921,0.71921,0.71893,0.71895,106399999.0
2005-04-19 13:28:00,0.71901,0.71909,0.71891,0.71907,120699997.0
2005-04-19 13:29:00,0.7189,0.71919,0.7188,0.71906,115000000.0
2005-04-19 13:30:00,0.71897,0.7191,0.71869,0.71909,135999999.0
2005-04-19 13:31:00,0.71908,0.71921,0.71891,0.71891,109999998.0
2005-04-19 13:32:00,0.71908,0.71911,0.7189,0.71911,194100002.0
2005-04-19 13:33:00,0.71911,0.71938,0.71907,0.71908,103699999.0
2005-04-19 13:34:00,0.71887,0.71915,0.71887,0.71902,108900000.0
2005-04-19 13:35:00,0.71911,0.7192,0.71891,0.7192,107700000.0
2005-04-19 13:36:00,0.71899,0.71913,0.71897,0.71906,63900000.0
2005-04-19 13:37:00,0.71912,0.71932,0.71912,0.71922,174300003.0
2005-04-19 13:38:00,0.71915,0.71926,0.71909,0.71923,96700000.0
2005-04-19 13:39:00,0.71924,0.71936,0.71908,0.71936,139700000.0
2005-04-19 13:40:00,0.71921,0.71943,0.71914,0.71943,93900000.0
2005-04-19 13:41:00,0.71916,0.71941,0.71905,0.71932,201499999.0
2005-04-19 13:42:00,0.71947,0.71947,0.71914,0.7194,118700000.0
2005-04-19 13:43:00,0.71933,0.71933,0.71893,0.71893,91799999.0
2005-04-19 13:44:00,0.71913,0.71939,0.71903,0.71914,145900000.0
2005-04-19 13:45:00,0.719,0.71921,0.71885,0.719,129099999.0
2005-04-19 13:46:00,0.7189,0.71913,0.71886,0.71886,109599998.0
2005-04-19 13:47:00,0.71883,0.71921,0.71876,0.71908,156700000.0
2005-04-19 13:48:00,0.71912,0.71925,0.71889,0.71889,92700000.0
2005-04-19 13:49:00,0.71932,0.71932,0.71881,0.71892,79400000.0
2005-04-19 13:50:00,0.71892,0.71935,0.71889,0.71935,80299999.0
2005-04-19 13:51:00,0.71896,0.71913,0.71894,0.71912,57500000.0
2005-04-19 13:52:00,0.71905,0.7192,0.71903,0.7192,133599998.0
2005-04-19 13:53:00,0.71909,0.71925,0.719,0.71911,141299999.0
2005-04-19 13:54:00,0.71929,0.71936,0.71909,0.71936,91500001.0
2005-04-19 13:55:00,0.7193,0.71932,0.7191,0.71921,125700003.0
2005-04-19 13:56:00,0.71922,0.71925,0.71894,0.71898,120299998.0
2005-04-19 13:57:00,0.71917,0.71922,0.71909,0.71922,95300000.0
2005-04-19 13:58:00,0.71905,0.71926,0.71899,0.71923,78099999.0
2005-04-19 13:59:00,0.71896,0.71909,0.71886,0.71886,119300000.0
2005-04-19 14:00:00,0.71893,0.71916,0.7189,0.71912,118800000.0
2005-04-19 14:01:00,0.71903,0.71921,0.71892,0.71895,148199999.0
2005-04-19 14:02:00,0.71899,0.71903,0.71846,0.71879,85900000.0
2005-04-19 14:03:00,0.71886,0.719,0.71859,0.71888,153700001.0
2005-04-19 14:04:00,0.71868,0.71888,0.71861,0.71884,91499999.0
2005-04-19 14:05:00,0.7189,0.71909,0.71858,0.71869,189699998.0
2005-04-19 14:06:00,0.71868,0.71882,0.71815,0.71827,186900002.0
2005-04-19 14:07:00,0.71822,0.71859,0.71816,0.71847,176300003.0
2005-04-19 14:08:00,0.71831,0.71855,0.7181,0.71855,146200000.0
2005-04-19 14:09:00,0.71839,0.7186,0.71792,0.71797,114600001.0
2005-04-19 14:10:00,0.718,0.7183,0.71792,0.71792,98099999.0
2005-04-19 14:11:00,0.71804,0.71819,0.71786,0.71797,88399999.0
2005-04-19 14:12:00,0.7181,0.71822,0.71766,0.71786,127100000.0
2005-04-19 14:13:00,0.718,0.71813,0.7178,0.71795,54200000.0
2005-04-19 14:14:00,0.71811,0.71822,0.71786,0.71808,184800002.0
2005-04-19 14:15:00,0.71792,0.71809,0.7178,0.71795,90099999.0
2005-04-19 14:16:00,0.71778,0.718,0.71778,0.7178,76699999.0
2005-04-19 14:17:00,0.71793,0.71802,0.71778,0.7178,118200002.0
2005-04-19 14:18:00,0.71778,0.71795,0.71772,0.71795,131299999.0
2005-04-19 14:19:00,0.71787,0.71812,0.71758,0.71786,185100000.0
2005-04-19 14:20:00,0.7179,0.71805,0.71779,0.71782,96000000.0
2005-04-19 14:21:00,0.71799,0.71818,0.71791,0.71804,75700000.0
2005-04-19 14:22:00,0.71788,0.71827,0.71788,0.71818,149799999.0
2005-04-19 14:23:00,0.71806,0.71816,0.71785,0.71795,125599998.0
2005-04-19 14:24:00,0.7178,0.71808,0.7177,0.71785,90700000.0
2005-04-19 14:25:00,0.7179,0.71808,0.71787,0.71789,92600000.0
2005-04-19 14:26:00,0.71784,0.71821,0.71784,0.71791,112800000.0
2005-04-19 14:27:00,0.71802,0.71814,0.71784,0.71784,187299999.0
2005-04-19 14:28:00,0.7177,0.71811,0.71768,0.71798,99699998.0
2005-04-19 14:29:00,0.71807,0.71807,0.71772,0.71776,141999998.0
2005-04-19 14:30:00,0.71777,0.71819,0.71756,0.71815,157399999.0
2005-04-19 14:31:00,0.71823,0.71855,0.71819,0.71836,64700000.0
2005-04-19 14:32:00,0.71818,0.71836,0.71805,0.7181,111400000.0
2005-04-19 14:33:00,0.71826,0.71826,0.71785,0.71807,119499998.0
2005-04-19 14:34:00,0.71797,0.71819,0.71774,0.71813,112700000.0
2005-04-19 14:35:00,0.71809,0.71818,0.71779,0.71781,107299998.0
2005-04-19 14:36:00,0.71788,0.71809,0.71771,0.71803,75100000.0
2005-04-19 14:37:00,0.71771,0.71799,0.71767,0.71785,85300000.0
2005-04-19 14:38:00,0.7178,0.718,0.7177,0.71785,134099999.0
2005-04-19 14:39:00,0.71776,0.71796,0.71768,0.71778,182899999.0
2005-04-19 14:40:00,0.71784,0.71793,0.71752,0.71767,115899997.0
2005-04-19 14:41:00,0.7178,0.71786,0.71752,0.71773,103100000.0
2005-04-19 14:42:00,0.71771,0.71788,0.71745,0.71785,112199999.0
2005-04-19 14:43:00,0.71779,0.71789,0.7176,0.71787,101199998.0
2005-04-19 14:44:00,0.71773,0.71796,0.71758,0.71796,123399999.0
2005-04-19 14:45:00,0.71775,0.71799,0.71762,0.71797,97400000.0
2005-04-19 14:46:00,0.71777,0.71797,0.71772,0.7178,143500001.0
2005-04-19 14:47:00,0.71779,0.71808,0.71764,0.71799,202500003.0
2005-04-19 14:48:00,0.71773,0.71823,0.71772,0.71823,107899999.0
2005-04-19 14:49:00,0.71817,0.71831,0.71815,0.71821,85600000.0
2005-04-19 14:50:00,0.71811,0.71815,0.71797,0.7181,77399999.0
2005-04-19 14:51:00,0.71797,0.71823,0.71783,0.71823,121500000.0
2005-04-19 14:52:00,0.71811,0.71832,0.71794,0.71795,113200003.0
2005-04-19 14:53:00,0.71806,0.71812,0.71795,0.71795,73100000.0
2005-04-19 14:54:00,0.71789,0.71804,0.71772,0.71791,144899998.0
2005-04-19 14:55:00,0.7181,0.71825,0.71788,0.71794,83299997.0
2005-04-19 14:56:00,0.71822,0.71822,0.71793,0.71809,85400000.0
2005-04-19 14:57:00,0.71819,0.71822,0.71787,0.71789,110899998.0
2005-04-19 14:58:00,0.71771,0.71802,0.71769,0.7179,64599999.0
2005-04-19 14:59:00,0.71788,0.71799,0.7177,0.71796,90900001.0
2005-04-19 15:00:00,0.71791,0.71791,0.71766,0.71785,115900000.0
2005-04-19 15:01:00,0.71802,0.71803,0.71765,0.71781,117899999.0
2005-04-19 15:02:00,0.71802,0.71813,0.71778,0.71778,161300000.0
2005-04-19 15:03:00,0.71794,0.71812,0.71782,0.71804,148900001.0
2005-04-19 15:04:00,0.71803,0.71803,0.71772,0.71793,108000001.0
2005-04-19 15:05:00,0.71795,0.71827,0.71795,0.71809,95700000.0
2005-04-19 15:06:00,0.7181,0.71819,0.71796,0.71808,192999998.0
2005-04-19 15:07:00,0.71792,0.71821,0.71789,0.71812,165799998.0
2005-04-19 15:08:00,0.71791,0.71814,0.71768,0.7179,165800001.0
2005-04-19 15:09:00,0.71801,0.71817,0.71795,0.71809,91600000.0
2005-04-19 15:10:00,0.71809,0.71813,0.71775,0.71782,136800001.0
2005-04-19 15:11:00,0.71775,0.71791,0.71753,0.71768,119400000.0
2005-04-19 15:12:00,0.71773,0.71799,0.71751,0.71778,121499999.0
2005-04-19 15:13:00,0.71772,0.71782,0.71715,0.71722,219300005.0
2005-04-19 15:14:00,0.71723,0.71747,0.71721,0.71747,91900000.0
2005-04-19 15:15:00,0.71748,0.71752,0.71722,0.71728,109299999.0
2005-04-19 15:16:00,0.71752,0.71778,0.71728,0.7175,142699998.0
2005-04-19 15:17:00,0.71739,0.71744,0.71696,0.71719,85700000.0
2005-04-19 15:18:00,0.71705,0.71716,0.71675,0.71675,78700000.0
2005-04-19 15:19:00,0.71695,0.71715,0.71672,0.71715,202400000.0
2005-04-19 15:20:00,0.71695,0.717,0.7167,0.71684,118999999.0
2005-04-19 15:21:00,0.71697,0.71697,0.71654,0.7168,88000000.0
2005-04-19 15:22:00,0.7167,0.71686,0.71658,0.71666,106700000.0
2005-04-19 15:23:00,0.71714,0.71718,0.71665,0.71665,108599999.0
2005-04-19 15:24:00,0.71675,0.71704,0.71642,0.71698,143300000.0
2005-04-19 15:25:00,0.7171,0.71728,0.71664,0.71664,153399999.0
2005-04-19 15:26:00,0.71664,0.71686,0.71652,0.71679,161799998.0
2005-04-19 15:27:00,0.71688,0.71688,0.71664,0.71676,125100000.0
2005-04-19 15:28:00,0.7167,0.71717,0.71656,0.71686,94599998.0
2005-04-19 15:29:00,0.71691,0.71715,0.71683,0.71684,157599998.0
2005-04-19 15:30:00,0.717,0.71712,0.71683,0.7169,66600000.0
2005-04-19 15:31:00,0.71693,0.71707,0.71678,0.717,52600000.0
2005-04-19 15:32:00,0.71692,0.71705,0.71671,0.71693,100100000.0
2005-04-19 15:33:00,0.71673,0.71688,0.71652,0.71676,136699999.0
2005-04-19 15:34:00,0.71676,0.71676,0.71647,0.71649,68300000.0
2005-04-19 15:35:00,0.71669,0.71679,0.71641,0.71647,97500001.0
2005-04-19 15:36:00,0.71663,0.71682,0.71652,0.71673,75800000.0
2005-04-19 15:37:00,0.71679,0.71679,0.71654,0.7166,64699999.0
2005-04-19 15:38:00,0.71687,0.71695,0.71666,0.71675,158199997.0
2005-04-19 15:39:00,0.71645,0.71673,0.71635,0.71673,72500001.0
2005-04-19 15:40:00,0.71653,0.71678,0.71646,0.71657,147199996.0
2005-04-19 15:41:00,0.71667,0.717,0.71656,0.71693,86700000.0
2005-04-19 15:42:00,0.71673,0.717,0.71666,0.71685,74199999.0
2005-04-19 15:43:00,0.71684,0.71705,0.71676,0.71698,127199999.0
2005-04-19 15:44:00,0.71694,0.71709,0.71682,0.71693,104700000.0
2005-04-19 15:45:00,0.71727,0.7174,0.7171,0.71729,95400000.0
2005-04-19 15:46:00,0.71745,0.71774,0.7173,0.71753,92200002.0
2005-04-19 15:47:00,0.71762,0.71764,0.71729,0.7175,88999999.0
2005-04-19 15:48:00,0.71746,0.71756,0.71739,0.7175,89300000.0
2005-04-19 15:49:00,0.71752,0.71769,0.71743,0.71745,128099996.0
2005-04-19 15:50:00,0.71741,0.71753,0.7173,0.71737,126000000.0
2005-04-19 15:51:00,0.71757,0.71764,0.7172,0.71727,150599999.0
2005-04-19 15:52:00,0.71709,0.71734,0.71684,0.71697,89700000.0
2005-04-19 15:53:00,0.71679,0.71713,0.71672,0.71685,132299998.0
2005-04-19 15:54:00,0.71718,0.71745,0.71717,0.7173,120199998.0
2005-04-19 15:55:00,0.71717,0.71741,0.71709,0.71726,79700000.0
2005-04-19 15:56:00,0.71752,0.71756,0.71713,0.71744,130600000.0
2005-04-19 15:57:00,0.71754,0.71783,0.71751,0.71751,140099998.0
2005-04-19 15:58:00,0.71766,0.71777,0.71733,0.71733,79600000.0
2005-04-19 15:59:00,0.71723,0.71758,0.71723,0.71755,142600000.0
2005-04-19 16:00:00,0.71757,0.71758,0.71728,0.71742,50900000.0
2005-04-19 16:01:00,0.71747,0.71759,0.71738,0.71758,86700001.0
2005-04-19 16:02:00,0.71772,0.71794,0.71755,0.71775,174300001.0
2005-04-19 16:03:00,0.71777,0.71783,0.71715,0.71731,98300000.0
2005-04-19 16:04:00,0.71762,0.71778,0.71735,0.71768,73200000.0
2005-04-19 16:05:00,0.71737,0.71777,0.71734,0.71765,117600001.0
2005-04-19 16:06:00,0.71777,0.71804,0.71773,0.71798,155600004.0
2005-04-19 16:07:00,0.71776,0.71783,0.71751,0.71783,184499996.0
2005-04-19 16:08:00,0.71768,0.7185,0.71768,0.71813,136399999.0
2005-04-19 16:09:00,0.7179,0.71849,0.7179,0.71849,86900000.0
2005-04-19 16:10:00,0.71849,0.71875,0.71827,0.71872,132299999.0
2005-04-19 16:11:00,0.7187,0.71895,0.71868,0.71875,151400002.0
2005-04-19 16:12:00,0.71872,0.71876,0.71834,0.71855,106100000.0
2005-04-19 16:13:00,0.71847,0.71856,0.71803,0.71803,116299999.0
2005-04-19 16:14:00,0.71808,0.71827,0.71795,0.7182,43400000.0
2005-04-19 16:15:00,0.71828,0.71842,0.71805,0.71813,114900000.0
2005-04-19 16:16:00,0.71812,0.71812,0.71741,0.71753,90499999.0
2005-04-19 16:17:00,0.71737,0.71772,0.71718,0.71768,85299999.0
2005-04-19 16:18:00,0.71757,0.71826,0.71754,0.71798,75799999.0
2005-04-19 16:19:00,0.718,0.71823,0.71762,0.71813,169500000.0
2005-04-19 16:20:00,0.71815,0.71839,0.71809,0.71834,144499997.0
2005-04-19 16:21:00,0.718,0.71828,0.71789,0.71812,137000001.0
2005-04-19 16:22:00,0.71814,0.71842,0.71803,0.71828,163599999.0
2005-04-19 16:23:00,0.71822,0.71834,0.71813,0.71824,89000002.0
2005-04-19 16:24:00,0.71853,0.7187,0.71825,0.71832,106400001.0
2005-04-19 16:25:00,0.71819,0.71888,0.71819,0.71883,167700001.0
2005-04-19 16:26:00,0.71872,0.71891,0.71863,0.71883,110400001.0
2005-04-19 16:27:00,0.71881,0.719,0.71871,0.71894,78299999.0
2005-04-19 16:28:00,0.71896,0.71907,0.71858,0.71883,113800000.0
2005-04-19 16:29:00,0.71909,0.71944,0.7189,0.71908,101499998.0
2005-04-19 16:30:00,0.71906,0.71914,0.71888,0.71897,210300002.0
2005-04-19 16:31:00,0.71888,0.71962,0.71888,0.71962,151899999.0
2005-04-19 16:32:00,0.71967,0.71972,0.71896,0.71929,191999999.0
2005-04-19 16:33:00,0.71935,0.71982,0.71926,0.71972,153900001.0
2005-04-19 16:34:00,0.71995,0.72004,0.71978,0.71985,107700000.0
2005-04-19 16:35:00,0.71965,0.72004,0.71963,0.71999,141400001.0
2005-04-19 16:36:00,0.71972,0.72009,0.71963,0.72009,174599997.0
2005-04-19 16:37:00,0.71994,0.72037,0.71989,0.72037,97400000.0
2005-04-19 16:38:00,0.7206,0.72079,0.72027,0.72058,109700001.0
2005-04-19 16:39:00,0.72054,0.72057,0.71996,0.71996,52600000.0
2005-04-19 16:40:00,0.71985,0.72018,0.71985,0.72,142000001.0
2005-04-19 16:41:00,0.72012,0.72035,0.72,0.7203,148899999.0
2005-04-19 16:42:00,0.72003,0.72067,0.72003,0.72065,69800000.0
2005-04-19 16:43:00,0.72039,0.72058,0.72036,0.7204,232100001.0
2005-04-19 16:44:00,0.72039,0.72072,0.7203,0.72039,78899999.0
2005-04-19 16:45:00,0.72034,0.72061,0.72029,0.72052,139500000.0
2005-04-19 16:46:00,0.72046,0.72056,0.72011,0.7203,159799999.0
2005-04-19 16:47:00,0.7209,0.721,0.7205,0.7206,124100000.0
2005-04-19 16:48:00,0.72016,0.72026,0.72003,0.72026,124100000.0
2005-04-19 16:49:00,0.72021,0.72029,0.72006,0.72029,145199998.0
2005-04-19 16:50:00,0.72011,0.72038,0.72003,0.72024,132600002.0
2005-04-19 16:51:00,0.72018,0.7203,0.71962,0.71962,87600000.0
2005-04-19 16:52:00,0.71952,0.71988,0.71952,0.71978,90900000.0
2005-04-19 16:53:00,0.71943,0.72,0.71936,0.72,76300000.0
2005-04-19 16:54:00,0.7199,0.72002,0.7197,0.71995,124999999.0
2005-04-19 16:55:00,0.72007,0.72009,0.71994,0.71999,94799999.0
2005-04-19 16:56:00,0.71992,0.71999,0.71974,0.71977,67000000.0
2005-04-19 16:57:00,0.71979,0.71998,0.71959,0.71991,123800000.0
2005-04-19 16:58:00,0.7196,0.71989,0.7196,0.71974,111399998.0
2005-04-19 16:59:00,0.71968,0.71985,0.71948,0.71972,79300000.0
2005-04-19 17:00:00,0.71981,0.71988,0.71958,0.71976,102799999.0
2005-04-19 17:01:00,0.71996,0.72012,0.71981,0.72004,66699999.0
2005-04-19 17:02:00,0.71997,0.72009,0.71991,0.72006,150399997.0
2005-04-19 17:03:00,0.72009,0.72021,0.71989,0.72012,129599997.0
2005-04-19 17:04:00,0.72007,0.72009,0.72,0.72005,114899999.0
2005-04-19 17:05:00,0.71998,0.72053,0.71998,0.72024,164500002.0
2005-04-19 17:06:00,0.72031,0.72059,0.72023,0.72052,68600000.0
2005-04-19 17:07:00,0.72075,0.72085,0.7204,0.72084,74000000.0
2005-04-19 17:08:00,0.72094,0.72105,0.72047,0.72047,117800003.0
2005-04-19 17:09:00,0.72082,0.7211,0.72076,0.72106,89899998.0
2005-04-19 17:10:00,0.72079,0.72101,0.72079,0.72092,154100000.0
2005-04-19 17:11:00,0.72089,0.72102,0.7207,0.72088,125900001.0
2005-04-19 17:12:00,0.72106,0.72115,0.721,0.72104,113300001.0
2005-04-19 17:13:00,0.72125,0.72134,0.7211,0.72114,66900000.0
2005-04-19 17:14:00,0.72083,0.72123,0.72075,0.72086,71800000.0
2005-04-19 17:15:00,0.72088,0.72091,0.72051,0.72073,104999999.0
2005-04-19 17:16:00,0.72085,0.72109,0.7208,0.72102,78300000.0
2005-04-19 17:17:00,0.72102,0.7212,0.7209,0.72098,101199999.0
2005-04-19 17:18:00,0.72104,0.7212,0.72098,0.7212,115699998.0
2005-04-19 17:19:00,0.72119,0.72133,0.72083,0.72091,137499999.0
2005-04-19 17:20:00,0.72084,0.72089,0.72064,0.72077,105300002.0
2005-04-19 17:21:00,0.7206,0.72076,0.7206,0.72076,110900000.0
2005-04-19 17:22:00,0.72054,0.72063,0.7204,0.72053,131199999.0
2005-04-19 17:23:00,0.72065,0.72076,0.72031,0.72051,73900000.0
2005-04-19 17:24:00,0.72091,0.72096,0.72065,0.72088,92000000.0
2005-04-19 17:25:00,0.72075,0.72101,0.72067,0.72098,85699999.0
2005-04-19 17:26:00,0.72081,0.72111,0.72081,0.72089,101600000.0
2005-04-19 17:27:00,0.72106,0.72106,0.72071,0.72082,99300000.0
2005-04-19 17:28:00,0.72071,0.72102,0.72069,0.72092,103499998.0
2005-04-19 17:29:00,0.72087,0.72096,0.72073,0.72096,62800000.0
2005-04-19 17:30:00,0.72088,0.7211,0.72079,0.72108,157699997.0
2005-04-19 17:31:00,0.72083,0.72111,0.72083,0.72104,67700000.0
2005-04-19 17:32:00,0.72108,0.72122,0.72102,0.7211,91200001.0
2005-04-19 17:33:00,0.72108,0.72115,0.72098,0.72113,123600000.0
2005-04-19 17:34:00,0.72093,0.72118,0.72091,0.72116,165400001.0
2005-04-19 17:35:00,0.72109,0.72129,0.72103,0.72127,72600000.0
2005-04-19 17:36:00,0.72124,0.72124,0.72091,0.72111,68100000.0
2005-04-19 17:37:00,0.7212,0.72133,0.72106,0.72116,135799999.0
2005-04-19 17:38:00,0.72099,0.72132,0.72093,0.72113,116500002.0
2005-04-19 17:39:00,0.72078,0.72133,0.72078,0.72133,65000000.0
2005-04-19 17:40:00,0.72097,0.72113,0.72087,0.721,66900000.0
2005-04-19 17:41:00,0.72099,0.72122,0.7208,0.72122,141300000.0
2005-04-19 17:42:00,0.72112,0.72122,0.72097,0.72108,114100000.0
2005-04-19 17:43:00,0.72117,0.72131,0.72097,0.72097,80300000.0
2005-04-19 17:44:00,0.72078,0.7213,0.72078,0.7213,150400001.0
2005-04-19 17:45:00,0.72129,0.72129,0.72089,0.72094,124899998.0
2005-04-19 17:46:00,0.72083,0.72107,0.72076,0.72086,110900000.0
2005-04-19 17:47:00,0.72069,0.72109,0.72069,0.72085,150000001.0
2005-04-19 17:48:00,0.72062,0.72091,0.72056,0.72079,89199997.0
2005-04-19 17:49:00,0.72059,0.72086,0.7204,0.72047,138700002.0
2005-04-19 17:50:00,0.72001,0.72045,0.72001,0.72037,123500002.0
2005-04-19 17:51:00,0.72014,0.7203,0.72005,0.72025,104499999.0
2005-04-19 17:52:00,0.72026,0.72035,0.72008,0.72015,57499999.0
2005-04-19 17:53:00,0.71998,0.72021,0.71992,0.72021,80499998.0
2005-04-19 17:54:00,0.72026,0.72041,0.72006,0.72006,101999999.0
2005-04-19 17:55:00,0.72009,0.72017,0.72,0.72008,148700001.0
2005-04-19 17:56:00,0.72015,0.72036,0.71992,0.72032,91300000.0
2005-04-19 17:57:00,0.72029,0.72053,0.72022,0.72034,120299999.0
2005-04-19 17:58:00,0.72043,0.72117,0.72043,0.72084,100900001.0
2005-04-19 17:59:00,0.72079,0.72093,0.72056,0.72084,131299999.0
2005-04-19 18:00:00,0.72086,0.72097,0.72055,0.72055,106799999.0
2005-04-19 18:01:00,0.72065,0.72088,0.72059,0.7208,84400001.0
2005-04-19 18:02:00,0.72058,0.72084,0.72045,0.72073,84200000.0
2005-04-19 18:03:00,0.72064,0.72075,0.72048,0.7207,241599998.0
2005-04-19 18:04:00,0.72069,0.72095,0.72046,0.72072,208300001.0
2005-04-19 18:05:00,0.72076,0.72097,0.72057,0.72069,381500001.0
2005-04-19 18:06:00,0.72075,0.72087,0.72055,0.72072,224600002.0
2005-04-19 18:07:00,0.72067,0.72089,0.72052,0.7207,220400000.0
2005-04-19 18:08:00,0.72062,0.72096,0.72062,0.72093,103300001.0
2005-04-19 18:09:00,0.72078,0.72097,0.7205,0.72091,218600001.0
2005-04-19 18:10:00,0.72078,0.7209,0.72063,0.7207,149500000.0
2005-04-19 18:11:00,0.72084,0.72093,0.7207,0.7207,36600000.0
2005-04-19 18:12:00,0.72084,0.72084,0.72043,0.72049,93400002.0
2005-04-19 18:13:00,0.72058,0.72073,0.72038,0.72073,105599999.0
2005-04-19 18:14:00,0.72066,0.72106,0.72066,0.72106,53300000.0
2005-04-19 18:15:00,0.72078,0.72088,0.72057,0.72076,216899995.0
2005-04-19 18:16:00,0.72089,0.72103,0.72072,0.72087,292799999.0
2005-04-19 18:17:00,0.72069,0.72118,0.72068,0.72098,126400001.0
2005-04-19 18:18:00,0.72085,0.72104,0.72071,0.72078,295299997.0
2005-04-19 18:19:00,0.72055,0.72068,0.72042,0.72054,316499998.0
2005-04-19 18:20:00,0.72071,0.72071,0.72049,0.72056,100900000.0
2005-04-19 18:21:00,0.72079,0.72111,0.72073,0.72093,202100000.0
2005-04-19 18:22:00,0.721,0.72108,0.7208,0.72103,92099999.0
2005-04-19 18:23:00,0.72101,0.72141,0.72083,0.72123,318800000.0
2005-04-19 18:24:00,0.72099,0.7213,0.72088,0.72112,247599998.0
2005-04-19 18:25:00,0.72102,0.72123,0.72087,0.72116,135599998.0
2005-04-19 18:26:00,0.72117,0.7214,0.72102,0.72138,130000000.0
2005-04-19 18:27:00,0.72117,0.72145,0.72111,0.72144,312300001.0
2005-04-19 18:28:00,0.72102,0.72145,0.72088,0.72134,170799999.0
2005-04-19 18:29:00,0.72107,0.72145,0.72102,0.7211,167100000.0
2005-04-19 18:30:00,0.72091,0.72144,0.72088,0.72144,82099999.0
2005-04-19 18:31:00,0.721,0.72114,0.72075,0.72097,166900000.0
2005-04-19 18:32:00,0.721,0.72113,0.72091,0.721,128999999.0
2005-04-19 18:33:00,0.72108,0.72116,0.72087,0.7211,243900001.0
2005-04-19 18:34:00,0.721,0.72123,0.72098,0.72104,118099996.0
2005-04-19 18:35:00,0.72104,0.72121,0.721,0.721,155700002.0
2005-04-19 18:36:00,0.72102,0.72118,0.72092,0.72105,215800001.0
2005-04-19 18:37:00,0.72107,0.72124,0.72101,0.72117,132699997.0
2005-04-19 18:38:00,0.72109,0.7213,0.72088,0.72102,153199999.0
2005-04-19 18:39:00,0.72104,0.72127,0.72096,0.72121,362600000.0
2005-04-19 18:40:00,0.72105,0.72129,0.72105,0.72129,84100000.0
2005-04-19 18:41:00,0.72105,0.7213,0.72092,0.72102,252899999.0
2005-04-19 18:42:00,0.72087,0.72127,0.72081,0.72119,118300000.0
2005-04-19 18:43:00,0.72104,0.72137,0.72098,0.72118,604199999.0
2005-04-19 18:44:00,0.72113,0.72136,0.72093,0.72113,256300000.0
2005-04-19 18:45:00,0.72113,0.72154,0.72099,0.72118,444099998.0
2005-04-19 18:46:00,0.72114,0.72125,0.72105,0.7211,181099998.0
2005-04-19 18:47:00,0.72093,0.72102,0.72075,0.72095,245799998.0
2005-04-19 18:48:00,0.72092,0.72103,0.72073,0.72087,121800000.0
2005-04-19 18:49:00,0.72098,0.72122,0.72087,0.721,130199997.0
2005-04-19 18:50:00,0.72108,0.72116,0.72089,0.72112,162099997.0
2005-04-19 18:51:00,0.72119,0.72128,0.72089,0.72106,121599999.0
2005-04-19 18:52:00,0.72091,0.72119,0.72082,0.72107,128700001.0
2005-04-19 18:53:00,0.72098,0.72113,0.72091,0.72111,113400002.0
2005-04-19 18:54:00,0.72087,0.72107,0.7207,0.72083,133899999.0
2005-04-19 18:55:00,0.72088,0.72104,0.72075,0.72083,152099999.0
2005-04-19 18:56:00,0.7209,0.72099,0.72075,0.72088,124899999.0
2005-04-19 18:57:00,0.72112,0.72123,0.72088,0.72088,158699998.0
2005-04-19 18:58:00,0.72094,0.72104,0.72075,0.72075,74900002.0
2005-04-19 18:59:00,0.72063,0.72126,0.72063,0.72125,263600002.0
2005-04-19 19:00:00,0.72098,0.72109,0.72091,0.721,151499999.0
2005-04-19 19:01:00,0.72089,0.72106,0.7208,0.72102,77400000.0
2005-04-19 19:02:00,0.72096,0.72096,0.72063,0.72068,103400001.0
2005-04-19 19:03:00,0.72068,0.7211,0.72068,0.72097,197200001.0
2005-04-19 19:04:00,0.72087,0.72111,0.72082,0.72082,155400001.0
2005-04-19 19:05:00,0.72072,0.72122,0.72072,0.72111,69999999.0
2005-04-19 19:06:00,0.72119,0.72119,0.72066,0.7209,216100000.0
2005-04-19 19:07:00,0.72072,0.72123,0.72049,0.72105,198600001.0
2005-04-19 19:08:00,0.72127,0.72127,0.72075,0.72076,135300000.0
2005-04-19 19:09:00,0.72103,0.72114,0.72089,0.72111,96000000.0
2005-04-19 19:10:00,0.72108,0.72117,0.72086,0.72096,153899998.0
2005-04-19 19:11:00,0.72089,0.72114,0.72089,0.72102,67900000.0
2005-04-19 19:12:00,0.72083,0.72123,0.72083,0.72121,73800000.0
2005-04-19 19:13:00,0.72119,0.72127,0.72115,0.72125,128400004.0
2005-04-19 19:14:00,0.72112,0.7212,0.721,0.721,63600000.0
2005-04-19 19:15:00,0.72135,0.72139,0.72112,0.72131,107899999.0
2005-04-19 19:16:00,0.72105,0.72147,0.72101,0.72147,94500000.0
2005-04-19 19:17:00,0.72093,0.7212,0.72085,0.72094,70299999.0
2005-04-19 19:18:00,0.72107,0.72119,0.72072,0.72083,78700000.0
2005-04-19 19:19:00,0.72115,0.72137,0.72115,0.72136,78000001.0
2005-04-19 19:20:00,0.72147,0.72148,0.72093,0.72124,114499998.0
2005-04-19 19:21:00,0.72113,0.72121,0.72072,0.72107,131800001.0
2005-04-19 19:22:00,0.72117,0.72125,0.72101,0.72113,149399999.0
2005-04-19 19:23:00,0.72079,0.72093,0.72076,0.72077,106599999.0
2005-04-19 19:24:00,0.72099,0.72104,0.72075,0.72085,106100000.0
2005-04-19 19:25:00,0.72088,0.72108,0.7208,0.72108,57800000.0
2005-04-19 19:26:00,0.72069,0.72121,0.72069,0.72115,98900001.0
2005-04-19 19:27:00,0.72115,0.72122,0.72081,0.72087,257400001.0
2005-04-19 19:28:00,0.72123,0.72123,0.72069,0.72112,132399999.0
2005-04-19 19:29:00,0.72071,0.72104,0.72062,0.7208,81900001.0
2005-04-19 19:30:00,0.72073,0.72081,0.72054,0.72073,149499999.0
2005-04-19 19:31:00,0.72077,0.72082,0.72055,0.7208,82300000.0
2005-04-19 19:32:00,0.72051,0.72072,0.72042,0.72058,163500000.0
2005-04-19 19:33:00,0.72038,0.7208,0.72034,0.72067,115899999.0
2005-04-19 19:34:00,0.72075,0.72079,0.72059,0.72061,144499998.0
2005-04-19 19:35:00,0.72067,0.72077,0.72049,0.72065,204900001.0
2005-04-19 19:36:00,0.72064,0.72085,0.72046,0.72072,189500000.0
2005-04-19 19:37:00,0.72089,0.72089,0.72061,0.72061,80900001.0
2005-04-19 19:38:00,0.72046,0.7207,0.72046,0.72057,134400001.0
2005-04-19 19:39:00,0.72075,0.72101,0.72054,0.7208,202099999.0
2005-04-19 19:40:00,0.7207,0.72084,0.7205,0.72055,86300000.0
2005-04-19 19:41:00,0.72066,0.72101,0.72066,0.72087,110699999.0
2005-04-19 19:42:00,0.72047,0.72074,0.72044,0.72071,122200000.0
2005-04-19 19:43:00,0.72055,0.72067,0.7204,0.72052,85599999.0
2005-04-19 19:44:00,0.72054,0.72068,0.72032,0.72055,128300000.0
2005-04-19 19:45:00,0.72054,0.72083,0.72045,0.72057,86300000.0
2005-04-19 19:46:00,0.72047,0.72053,0.72036,0.72047,94199999.0
2005-04-19 19:47:00,0.72042,0.72074,0.72042,0.72058,64400000.0
2005-04-19 19:48:00,0.72018,0.72049,0.72018,0.72047,75799999.0
2005-04-19 19:49:00,0.72024,0.72067,0.72014,0.72035,112100000.0
2005-04-19 19:50:00,0.72047,0.72054,0.72023,0.72043,152699998.0
2005-04-19 19:51:00,0.72046,0.72056,0.72038,0.7205,146700001.0
2005-04-19 19:52:00,0.72044,0.72051,0.72029,0.72043,107900000.0
2005-04-19 19:53:00,0.72033,0.72039,0.72004,0.72004,150900001.0
2005-04-19 19:54:00,0.72018,0.72028,0.71999,0.72017,148899999.0
2005-04-19 19:55:00,0.7198,0.71984,0.71951,0.71975,226799999.0
2005-04-19 19:56:00,0.7198,0.72011,0.71952,0.71997,164899998.0
2005-04-19 19:57:00,0.72006,0.72019,0.71992,0.72005,181600001.0
2005-04-19 19:58:00,0.72013,0.72034,0.71989,0.71994,165399999.0
2005-04-19 19:59:00,0.7201,0.72026,0.71992,0.72017,176600002.0
2005-04-19 20:00:00,0.72007,0.72024,0.71989,0.72004,300500006.0
2005-04-19 20:01:00,0.7201,0.72028,0.72004,0.72025,145099999.0
2005-04-19 20:02:00,0.72021,0.72032,0.72006,0.72028,128200000.0
2005-04-19 20:03:00,0.72017,0.72057,0.72011,0.72057,64700000.0
2005-04-19 20:04:00,0.7205,0.7205,0.72004,0.72047,137399999.0
2005-04-19 20:05:00,0.72021,0.72034,0.72004,0.7202,154100000.0
2005-04-19 20:06:00,0.72015,0.72038,0.71998,0.72024,301199999.0
2005-04-19 20:07:00,0.72025,0.7204,0.71986,0.71986,94599999.0
2005-04-19 20:08:00,0.71996,0.72033,0.71996,0.7203,156700004.0
2005-04-19 20:09:00,0.72023,0.72024,0.71985,0.72024,166800001.0
2005-04-19 20:10:00,0.72022,0.72048,0.72012,0.72045,154599999.0
2005-04-19 20:11:00,0.72024,0.72042,0.72016,0.72021,113799999.0
2005-04-19 20:12:00,0.72029,0.72029,0.72002,0.72022,82000000.0
2005-04-19 20:13:00,0.72045,0.72049,0.71999,0.72027,89500000.0
2005-04-19 20:14:00,0.72031,0.72056,0.72015,0.72056,153600002.0
2005-04-19 20:15:00,0.72044,0.72058,0.7202,0.72045,104800001.0
2005-04-19 20:16:00,0.72029,0.72055,0.7201,0.72037,423600001.0
2005-04-19 20:17:00,0.72037,0.72059,0.7203,0.72055,284300002.0
2005-04-19 20:18:00,0.72038,0.72055,0.7203,0.72042,142300000.0
2005-04-19 20:19:00,0.7206,0.7208,0.72041,0.72067,116400000.0
2005-04-19 20:20:00,0.72085,0.72085,0.7203,0.72041,128400003.0
2005-04-19 20:21:00,0.7202,0.72064,0.7202,0.72064,93100002.0
2005-04-19 20:22:00,0.72064,0.72075,0.72029,0.72045,114999998.0
2005-04-19 20:23:00,0.72044,0.72053,0.72024,0.7203,71100000.0
2005-04-19 20:24:00,0.72052,0.72056,0.72003,0.72056,116400001.0
2005-04-19 20:25:00,0.7203,0.72067,0.72027,0.72037,115800001.0
2005-04-19 20:26:00,0.72047,0.72061,0.72047,0.72061,89299999.0
2005-04-19 20:27:00,0.72038,0.72065,0.72027,0.72045,95300000.0
2005-04-19 20:28:00,0.72041,0.72042,0.72012,0.72035,100999999.0
2005-04-19 20:29:00,0.7205,0.72088,0.72049,0.7205,209199999.0
2005-04-19 20:30:00,0.72043,0.72075,0.72023,0.72071,268299998.0
2005-04-19 20:31:00,0.72067,0.72067,0.72007,0.7202,178100000.0
2005-04-19 20:32:00,0.72023,0.72098,0.72023,0.72094,89600001.0
2005-04-19 20:33:00,0.72075,0.72087,0.72027,0.72029,101599999.0
2005-04-19 20:34:00,0.72025,0.72034,0.72014,0.7202,107600000.0
2005-04-19 20:35:00,0.72006,0.72042,0.72004,0.7204,150399999.0
2005-04-19 20:36:00,0.72043,0.72066,0.72014,0.72025,227299998.0
2005-04-19 20:37:00,0.72039,0.72069,0.72033,0.72034,177000000.0
2005-04-19 20:38:00,0.72041,0.72041,0.72009,0.72021,192700001.0
2005-04-19 20:39:00,0.7202,0.72032,0.72015,0.72027,124899998.0
2005-04-19 20:40:00,0.72009,0.72024,0.72003,0.72017,181900000.0
2005-04-19 20:41:00,0.72007,0.72033,0.72007,0.72025,183699997.0
2005-04-19 20:42:00,0.72014,0.72036,0.72013,0.72036,121999998.0
2005-04-19 20:43:00,0.72009,0.72066,0.72009,0.72056,107700000.0
2005-04-19 20:44:00,0.72038,0.72086,0.72038,0.72068,173199999.0
2005-04-19 20:45:00,0.72076,0.72077,0.72044,0.72061,104999998.0
2005-04-19 20:46:00,0.72104,0.72118,0.72091,0.72103,78900000.0
2005-04-19 20:47:00,0.721,0.72125,0.7209,0.72122,89800000.0
2005-04-19 20:48:00,0.72126,0.72134,0.721,0.721,141299999.0
2005-04-19 20:49:00,0.72101,0.72114,0.72086,0.72099,122000001.0
2005-04-19 20:50:00,0.72099,0.72115,0.72085,0.72099,111900000.0
2005-04-19 20:51:00,0.72073,0.72129,0.72073,0.72092,121900000.0
2005-04-19 20:52:00,0.72086,0.72122,0.72081,0.72097,87500001.0
2005-04-19 20:53:00,0.72076,0.72103,0.72043,0.72103,314899997.0
2005-04-19 20:54:00,0.72097,0.72138,0.72097,0.721,181200000.0
2005-04-19 20:55:00,0.72107,0.72121,0.72086,0.72111,158699999.0
2005-04-19 20:56:00,0.72115,0.72152,0.72115,0.72127,79600000.0
2005-04-19 20:57:00,0.72102,0.7211,0.72056,0.72086,90099999.0
2005-04-19 20:58:00,0.72077,0.72122,0.72077,0.72087,264600000.0
2005-04-19 20:59:00,0.72079,0.72124,0.72079,0.72092,185900000.0
2005-04-19 21:00:00,0.72096,0.72107,0.72065,0.72082,198000004.0
2005-04-19 21:01:00,0.72085,0.72128,0.72085,0.72128,112000001.0
2005-04-19 21:02:00,0.72151,0.72151,0.72108,0.72111,123400002.0
2005-04-19 21:03:00,0.72148,0.72149,0.72113,0.72113,85500000.0
2005-04-19 21:04:00,0.72151,0.72158,0.72126,0.72142,118699999.0
2005-04-19 21:05:00,0.72114,0.7212,0.7209,0.72102,111699999.0
2005-04-19 21:06:00,0.72091,0.72129,0.72091,0.72125,154000000.0
2005-04-19 21:07:00,0.7214,0.72144,0.72099,0.72105,100500000.0
2005-04-19 21:08:00,0.72136,0.72146,0.72099,0.72107,141900000.0
2005-04-19 21:09:00,0.72157,0.7216,0.72112,0.72125,154699998.0
2005-04-19 21:10:00,0.72145,0.72148,0.72126,0.72136,94400000.0
2005-04-19 21:11:00,0.72142,0.72156,0.72128,0.7214,108800001.0
2005-04-19 21:12:00,0.72144,0.72158,0.72128,0.72128,157000001.0
2005-04-19 21:13:00,0.72133,0.72158,0.7213,0.7214,59800000.0
2005-04-19 21:14:00,0.7214,0.72154,0.72128,0.72152,85799999.0
2005-04-19 21:15:00,0.72142,0.72183,0.72128,0.72156,252899997.0
2005-04-19 21:16:00,0.72165,0.72173,0.72124,0.72172,139799999.0
2005-04-19 21:17:00,0.72174,0.72174,0.72121,0.72157,179199999.0
2005-04-19 21:18:00,0.72158,0.72176,0.72143,0.72163,132900000.0
2005-04-19 21:19:00,0.72164,0.72183,0.72153,0.72176,135500001.0
2005-04-19 21:20:00,0.72188,0.72231,0.72165,0.72203,242499998.0
2005-04-19 21:21:00,0.72215,0.7222,0.72167,0.72179,114099999.0
2005-04-19 21:22:00,0.7219,0.72205,0.72172,0.72195,87799998.0
2005-04-19 21:23:00,0.72184,0.72219,0.72184,0.72205,148500003.0
2005-04-19 21:24:00,0.72232,0.72251,0.72212,0.72225,93499999.0
2005-04-19 21:25:00,0.72216,0.72272,0.72216,0.72258,175900000.0
2005-04-19 21:26:00,0.72239,0.72239,0.72215,0.72228,142800000.0
2005-04-19 21:27:00,0.72231,0.72246,0.72223,0.72243,118099998.0
2005-04-19 21:28:00,0.72226,0.72237,0.72217,0.72235,126699999.0
2005-04-19 21:29:00,0.72216,0.72248,0.72211,0.72233,152600001.0
2005-04-19 21:30:00,0.72247,0.72275,0.72217,0.72228,126400000.0
2005-04-19 21:31:00,0.72239,0.72239,0.72191,0.72212,88700000.0
2005-04-19 21:32:00,0.72199,0.72237,0.72197,0.72222,117999999.0
2005-04-19 21:33:00,0.7222,0.72242,0.72214,0.72218,86599999.0
2005-04-19 21:34:00,0.7224,0.72247,0.72219,0.72221,81800000.0
2005-04-19 21:35:00,0.72233,0.72315,0.72231,0.72315,176800000.0
2005-04-19 21:36:00,0.72299,0.72336,0.72274,0.72302,234699997.0
2005-04-19 21:37:00,0.72314,0.72353,0.72311,0.72343,135800001.0
2005-04-19 21:38:00,0.72345,0.7236,0.7233,0.7235,161299998.0
2005-04-19 21:39:00,0.72348,0.72355,0.72323,0.7235,94200001.0
2005-04-19 21:40:00,0.72356,0.72381,0.7234,0.7234,175299999.0
2005-04-19 21:41:00,0.72336,0.72357,0.72319,0.72341,152500000.0
2005-04-19 21:42:00,0.72364,0.72364,0.72315,0.72322,137199999.0
2005-04-19 21:43:00,0.72316,0.72347,0.72302,0.72302,68100000.0
2005-04-19 21:44:00,0.72338,0.72351,0.72324,0.72333,115099999.0
2005-04-19 21:45:00,0.72338,0.72338,0.72301,0.72324,80800001.0
2005-04-19 21:46:00,0.7233,0.72335,0.72304,0.72311,83699999.0
2005-04-19 21:47:00,0.72336,0.72343,0.72318,0.72339,144600000.0
2005-04-19 21:48:00,0.72323,0.72358,0.7231,0.72348,98000000.0
2005-04-19 21:49:00,0.72345,0.72395,0.72345,0.72389,106300000.0
2005-04-19 21:50:00,0.7237,0.72384,0.72358,0.72384,95200002.0
2005-04-19 21:51:00,0.72358,0.72397,0.72358,0.72379,106899999.0
2005-04-19 21:52:00,0.72355,0.72397,0.72355,0.72397,105100000.0
2005-04-19 21:53:00,0.72382,0.72409,0.72371,0.72384,136800000.0
2005-04-19 21:54:00,0.72361,0.72375,0.72347,0.72369,72700000.0
2005-04-19 21:55:00,0.72356,0.72386,0.7235,0.72386,71799999.0
2005-04-19 21:56:00,0.72381,0.72388,0.72365,0.72369,79300000.0
2005-04-19 21:57:00,0.72373,0.72382,0.72343,0.72379,242800001.0
2005-04-19 21:58:00,0.72364,0.72374,0.72338,0.72342,90100001.0
2005-04-19 21:59:00,0.72351,0.72375,0.72341,0.7237,129300001.0
2005-04-19 22:00:00,0.72343,0.72396,0.7233,0.72396,67500000.0
2005-04-19 22:01:00,0.72376,0.72399,0.72361,0.72383,112200001.0
2005-04-19 22:02:00,0.72379,0.72403,0.72367,0.724,133500000.0
2005-04-19 22:03:00,0.72383,0.72401,0.72376,0.72387,85400001.0
2005-04-19 22:04:00,0.72395,0.72412,0.72395,0.7241,70999999.0
2005-04-19 22:05:00,0.72396,0.72407,0.72383,0.72384,190400001.0
2005-04-19 22:06:00,0.72378,0.72408,0.72369,0.72393,134000002.0
2005-04-19 22:07:00,0.72383,0.724,0.72364,0.72381,122899999.0
2005-04-19 22:08:00,0.72368,0.72417,0.72368,0.72417,74200000.0
2005-04-19 22:09:00,0.72379,0.72402,0.72373,0.72402,120800000.0
2005-04-19 22:10:00,0.72357,0.72406,0.72354,0.7237,170400002.0
2005-04-19 22:11:00,0.72362,0.72385,0.72354,0.72383,93500000.0
2005-04-19 22:12:00,0.72382,0.72392,0.72367,0.72367,128199999.0
2005-04-19 22:13:00,0.72379,0.72383,0.72355,0.72379,67599998.0
2005-04-19 22:14:00,0.72387,0.72387,0.72339,0.72342,105200002.0
2005-04-19 22:15:00,0.72348,0.72383,0.72348,0.72359,147799998.0
2005-04-19 22:16:00,0.72359,0.72366,0.72327,0.72335,91600000.0
2005-04-19 22:17:00,0.72349,0.72349,0.72324,0.72332,70100000.0
2005-04-19 22:18:00,0.72354,0.72365,0.72334,0.72346,66900000.0
2005-04-19 22:19:00,0.72372,0.72372,0.72317,0.7235,100399999.0
2005-04-19 22:20:00,0.72362,0.72368,0.72357,0.72357,100100001.0
2005-04-19 22:21:00,0.72349,0.72364,0.72339,0.72345,108799999.0
2005-04-19 22:22:00,0.7236,0.72381,0.7234,0.72381,120999997.0
2005-04-19 22:23:00,0.72348,0.72371,0.72345,0.72355,95000001.0
2005-04-19 22:24:00,0.72357,0.72394,0.72357,0.72394,215500002.0
2005-04-19 22:25:00,0.72352,0.72383,0.72344,0.72369,129899999.0
2005-04-19 22:26:00,0.72354,0.72396,0.72352,0.72396,109800001.0
2005-04-19 22:27:00,0.72362,0.7238,0.72345,0.7236,82899999.0
2005-04-19 22:28:00,0.72363,0.72367,0.72351,0.72359,191100000.0
2005-04-19 22:29:00,0.72339,0.72373,0.72339,0.72367,141599998.0
2005-04-19 22:30:00,0.72357,0.72384,0.72349,0.72375,181300001.0
2005-04-19 22:31:00,0.72376,0.72376,0.72358,0.72359,89499999.0
2005-04-19 22:32:00,0.72382,0.72388,0.72351,0.72367,88500000.0
2005-04-19 22:33:00,0.72372,0.72386,0.72363,0.72385,95600000.0
2005-04-19 22:34:00,0.72376,0.72386,0.72341,0.7237,124000001.0
2005-04-19 22:35:00,0.72396,0.72396,0.72351,0.72366,108000001.0
2005-04-19 22:36:00,0.72365,0.72378,0.72352,0.72375,151699997.0
2005-04-19 22:37:00,0.7239,0.72397,0.72377,0.72394,127200000.0
2005-04-19 22:38:00,0.72355,0.72397,0.72313,0.72387,108700000.0
2005-04-19 22:39:00,0.72389,0.72399,0.72375,0.72394,145000001.0
2005-04-19 22:40:00,0.72411,0.72411,0.72386,0.7239,114900001.0
2005-04-19 22:41:00,0.72425,0.72425,0.72377,0.72387,141999999.0
2005-04-19 22:42:00,0.7239,0.724,0.72377,0.724,129800000.0
2005-04-19 22:43:00,0.72384,0.72389,0.72347,0.72382,191699998.0
2005-04-19 22:44:00,0.72398,0.72425,0.72377,0.72399,134100001.0
2005-04-19 22:45:00,0.724,0.72418,0.72359,0.7238,154900000.0
2005-04-19 22:46:00,0.7239,0.7243,0.72362,0.7243,197399999.0
2005-04-19 22:47:00,0.72419,0.72433,0.72396,0.72401,93600000.0
2005-04-19 22:48:00,0.72393,0.7244,0.72393,0.7242,113100001.0
2005-04-19 22:49:00,0.72406,0.72449,0.72401,0.72449,112100000.0
2005-04-19 22:50:00,0.72452,0.72488,0.72418,0.72439,297400004.0
2005-04-19 22:51:00,0.72447,0.72457,0.72426,0.72452,205900001.0
2005-04-19 22:52:00,0.7243,0.72444,0.7241,0.72435,108300000.0
2005-04-19 22:53:00,0.72418,0.7244,0.7241,0.7244,104400000.0
2005-04-19 22:54:00,0.72442,0.72455,0.72434,0.72437,73000000.0
2005-04-19 22:55:00,0.72442,0.7246,0.72424,0.72448,125900003.0
2005-04-19 22:56:00,0.72466,0.72466,0.72425,0.72451,112000000.0
2005-04-19 22:57:00,0.72433,0.7247,0.72425,0.72453,105799998.0
2005-04-19 22:58:00,0.72443,0.72467,0.72435,0.7245,83600000.0
2005-04-19 22:59:00,0.72437,0.72453,0.72378,0.72389,129899999.0
2005-04-19 23:00:00,0.72377,0.72402,0.72355,0.72367,87800000.0
2005-04-19 23:01:00,0.72373,0.7243,0.72367,0.7241,156299999.0
2005-04-19 23:02:00,0.72411,0.72431,0.72373,0.72397,115300002.0
2005-04-19 23:03:00,0.7239,0.72403,0.72384,0.72403,75500001.0
2005-04-19 23:04:00,0.72428,0.72428,0.72405,0.72408,67399999.0
2005-04-19 23:05:00,0.72409,0.72438,0.72409,0.7242,133499998.0
2005-04-19 23:06:00,0.724,0.72416,0.72388,0.72416,95300001.0
2005-04-19 23:07:00,0.72383,0.72413,0.72359,0.72375,153499998.0
2005-04-19 23:08:00,0.72401,0.72401,0.72349,0.72358,74399999.0
2005-04-19 23:09:00,0.72385,0.72395,0.72373,0.72394,66300000.0
2005-04-19 23:10:00,0.72371,0.72386,0.72351,0.72362,128899998.0
2005-04-19 23:11:00,0.7236,0.72394,0.72346,0.72353,196599997.0
2005-04-19 23:12:00,0.72353,0.72387,0.72342,0.72384,145199998.0
2005-04-19 23:13:00,0.72396,0.72396,0.72359,0.72375,86200001.0
2005-04-19 23:14:00,0.7239,0.72406,0.72371,0.7238,150100000.0
2005-04-19 23:15:00,0.72408,0.72408,0.72379,0.72393,79700000.0
2005-04-19 23:16:00,0.72401,0.72413,0.7238,0.72383,128399999.0
2005-04-19 23:17:00,0.724,0.7244,0.724,0.7243,90999999.0
2005-04-19 23:18:00,0.7242,0.72433,0.72414,0.72425,120799999.0
2005-04-19 23:19:00,0.72431,0.72438,0.72387,0.72387,64999999.0
2005-04-19 23:20:00,0.7242,0.72421,0.72397,0.72412,117399999.0
2005-04-19 23:21:00,0.72405,0.72435,0.72396,0.724,71899999.0
2005-04-19 23:22:00,0.72402,0.72418,0.72391,0.72415,85200001.0
2005-04-19 23:23:00,0.72403,0.72442,0.72403,0.72415,154300000.0
2005-04-19 23:24:00,0.72408,0.72427,0.72399,0.72408,114500000.0
2005-04-19 23:25:00,0.7243,0.72439,0.72397,0.72425,119900002.0
2005-04-19 23:26:00,0.72433,0.72455,0.7243,0.72435,78400000.0
2005-04-19 23:27:00,0.72434,0.72434,0.72392,0.72392,167500000.0
2005-04-19 23:28:00,0.72381,0.72417,0.72372,0.724,103999998.0
2005-04-19 23:29:00,0.72402,0.72405,0.72367,0.7237,89200000.0
2005-04-19 23:30:00,0.72358,0.72401,0.72354,0.72371,95600000.0
2005-04-19 23:31:00,0.72404,0.72415,0.72385,0.72398,86500000.0
2005-04-19 23:32:00,0.72386,0.72405,0.72386,0.72405,70100000.0
2005-04-19 23:33:00,0.72395,0.72413,0.72391,0.72396,115700001.0
2005-04-19 23:34:00,0.72396,0.72405,0.72375,0.72375,135500002.0
2005-04-19 23:35:00,0.72381,0.72396,0.72367,0.72396,100800000.0
2005-04-19 23:36:00,0.72397,0.724,0.72378,0.724,141600000.0
2005-04-19 23:37:00,0.72391,0.72419,0.72391,0.72398,58500001.0
2005-04-19 23:38:00,0.72411,0.72431,0.72377,0.72386,105299999.0
2005-04-19 23:39:00,0.72386,0.72404,0.72368,0.72368,92100000.0
2005-04-19 23:40:00,0.72382,0.72407,0.72364,0.72392,135399998.0
2005-04-19 23:41:00,0.72402,0.72413,0.72374,0.72374,62199999.0
2005-04-19 23:42:00,0.72368,0.72414,0.72362,0.72404,116799999.0
2005-04-19 23:43:00,0.72407,0.72414,0.72358,0.7236,116200001.0
2005-04-19 23:44:00,0.72394,0.72398,0.72372,0.72393,133800000.0
2005-04-19 23:45:00,0.72399,0.72405,0.72374,0.72393,104200000.0
2005-04-19 23:46:00,0.72376,0.72424,0.72376,0.72424,94100000.0
2005-04-19 23:47:00,0.72423,0.72447,0.72401,0.72416,116799999.0
2005-04-19 23:48:00,0.72401,0.72405,0.72375,0.72395,106800000.0
2005-04-19 23:49:00,0.72395,0.72401,0.72384,0.72392,112100000.0
2005-04-19 23:50:00,0.72413,0.7243,0.72397,0.72401,108700001.0
2005-04-19 23:51:00,0.72407,0.72417,0.72397,0.72417,147599998.0
2005-04-19 23:52:00,0.72405,0.72432,0.72404,0.72419,135600000.0
2005-04-19 23:53:00,0.72421,0.72432,0.72417,0.72417,108199998.0
2005-04-19 23:54:00,0.72405,0.72419,0.72371,0.72395,115600000.0
2005-04-19 23:55:00,0.72419,0.72419,0.72384,0.72384,107300004.0
2005-04-19 23:56:00,0.72393,0.72397,0.72374,0.72394,109399998.0
2005-04-19 23:57:00,0.72374,0.72406,0.72367,0.7239,70999999.0
2005-04-19 23:58:00,0.72381,0.72401,0.72364,0.72383,91500000.0
2005-04-19 23:59:00,0.72372,0.72419,0.72372,0.72412,138799999.0
2005-04-20 00:00:00,0.7239,0.7239,0.72376,0.7238,70099999.0
2005-04-20 00:01:00,0.72399,0.72409,0.72368,0.72369,154199998.0
2005-04-20 00:02:00,0.72354,0.72378,0.72335,0.72347,105199999.0
2005-04-20 00:03:00,0.72331,0.72358,0.7232,0.72347,104099998.0
2005-04-20 00:04:00,0.7237,0.72389,0.72352,0.72369,101399998.0
2005-04-20 00:05:00,0.72388,0.72388,0.72355,0.72361,59100000.0
2005-04-20 00:06:00,0.72365,0.72385,0.72358,0.72385,148700003.0
2005-04-20 00:07:00,0.72371,0.72391,0.72368,0.72387,157899999.0
2005-04-20 00:08:00,0.72386,0.72386,0.72364,0.72364,47700000.0
2005-04-20 00:09:00,0.72365,0.7237,0.72357,0.7237,81000000.0
2005-04-20 00:10:00,0.7236,0.7239,0.72359,0.7239,98400001.0
2005-04-20 00:11:00,0.72375,0.72375,0.72321,0.72357,93499998.0
2005-04-20 00:12:00,0.72347,0.72368,0.72347,0.72368,95399998.0
2005-04-20 00:13:00,0.72351,0.72379,0.72346,0.72361,100899999.0
2005-04-20 00:14:00,0.72355,0.72378,0.72328,0.72357,134299998.0
2005-04-20 00:15:00,0.72342,0.72367,0.72339,0.72367,98899999.0
2005-04-20 00:16:00,0.72357,0.7237,0.72356,0.7237,90800000.0
2005-04-20 00:17:00,0.72373,0.72388,0.72363,0.72372,79900000.0
2005-04-20 00:18:00,0.72393,0.72423,0.72354,0.72376,89100000.0
2005-04-20 00:19:00,0.72388,0.72427,0.72349,0.72393,117400002.0
2005-04-20 00:20:00,0.72388,0.72414,0.72376,0.7239,116100001.0
2005-04-20 00:21:00,0.72372,0.72408,0.72372,0.72406,111000000.0
2005-04-20 00:22:00,0.72406,0.72414,0.724,0.72414,103600000.0
2005-04-20 00:23:00,0.72405,0.72415,0.72396,0.72415,45100000.0
2005-04-20 00:24:00,0.72424,0.7243,0.72401,0.72422,129199998.0
2005-04-20 00:25:00,0.72423,0.72442,0.72406,0.72426,101500000.0
2005-04-20 00:26:00,0.72394,0.72434,0.72394,0.72429,90199999.0
2005-04-20 00:27:00,0.72399,0.72422,0.72397,0.72397,80299999.0
2005-04-20 00:28:00,0.72409,0.72419,0.7237,0.72383,156000000.0
2005-04-20 00:29:00,0.72394,0.72409,0.72394,0.72396,80999999.0
2005-04-20 00:30:00,0.72409,0.72415,0.72366,0.72388,118599998.0
2005-04-20 00:31:00,0.72381,0.72381,0.72338,0.72342,98900000.0
2005-04-20 00:32:00,0.72389,0.72395,0.72361,0.72361,113400000.0
2005-04-20 00:33:00,0.7239,0.7239,0.72359,0.72365,80099998.0
2005-04-20 00:34:00,0.72391,0.72391,0.72354,0.72378,73400000.0
2005-04-20 00:35:00,0.72388,0.72388,0.72361,0.72375,116499997.0
2005-04-20 00:36:00,0.72394,0.72394,0.72378,0.72378,130000000.0
2005-04-20 00:37:00,0.72407,0.72407,0.72362,0.72372,158100003.0
2005-04-20 00:38:00,0.72392,0.72392,0.72357,0.72372,79599998.0
2005-04-20 00:39:00,0.724,0.724,0.72379,0.724,117699999.0
2005-04-20 00:40:00,0.72394,0.72394,0.72353,0.72365,129100001.0
2005-04-20 00:41:00,0.72393,0.72406,0.72371,0.724,96200001.0
2005-04-20 00:42:00,0.72388,0.72388,0.72375,0.72378,51200000.0
2005-04-20 00:43:00,0.72406,0.72407,0.72374,0.72377,130300000.0
2005-04-20 00:44:00,0.72396,0.72396,0.72375,0.72384,144400001.0
2005-04-20 00:45:00,0.72389,0.72412,0.72381,0.72403,118500001.0
2005-04-20 00:46:00,0.72392,0.72406,0.72382,0.724,168400001.0
2005-04-20 00:47:00,0.72402,0.72411,0.72388,0.72389,104400000.0
2005-04-20 00:48:00,0.72394,0.72399,0.72393,0.72397,96500000.0
2005-04-20 00:49:00,0.72368,0.72406,0.72368,0.72405,103700000.0
2005-04-20 00:50:00,0.72401,0.72417,0.72393,0.72417,79699999.0
2005-04-20 00:51:00,0.72431,0.72431,0.72394,0.72403,146300000.0
2005-04-20 00:52:00,0.72396,0.72428,0.72396,0.72423,121600000.0
2005-04-20 00:53:00,0.72383,0.72394,0.72364,0.72364,120499997.0
2005-04-20 00:54:00,0.72377,0.72398,0.7237,0.72393,110900000.0
2005-04-20 00:55:00,0.72375,0.72392,0.72362,0.72392,124699998.0
2005-04-20 00:56:00,0.72408,0.72408,0.72358,0.72367,95599999.0
2005-04-20 00:57:00,0.7236,0.72387,0.7236,0.72387,106999998.0
2005-04-20 00:58:00,0.72379,0.72399,0.72375,0.72399,100700000.0
2005-04-20 00:59:00,0.72357,0.72437,0.72357,0.72431,66100000.0
2005-04-20 01:00:00,0.7245,0.7245,0.72371,0.72371,53100000.0
2005-04-20 01:01:00,0.72407,0.72416,0.72389,0.72394,180100003.0
2005-04-20 01:02:00,0.7239,0.72399,0.7239,0.72396,70600000.0
2005-04-20 01:03:00,0.72401,0.72405,0.72375,0.72388,115400001.0
2005-04-20 01:04:00,0.72383,0.72404,0.72375,0.72383,90700000.0
2005-04-20 01:05:00,0.72385,0.72426,0.72381,0.72426,87700000.0
2005-04-20 01:06:00,0.72395,0.72425,0.72383,0.7241,151899998.0
2005-04-20 01:07:00,0.7241,0.72414,0.72367,0.72402,129800001.0
2005-04-20 01:08:00,0.72412,0.72419,0.7239,0.7239,87600000.0
2005-04-20 01:09:00,0.72399,0.72411,0.72387,0.724,148899999.0
2005-04-20 01:10:00,0.72397,0.72411,0.72389,0.72397,106400001.0
2005-04-20 01:11:00,0.72404,0.72438,0.72403,0.72419,85299999.0
2005-04-20 01:12:00,0.72424,0.72432,0.72391,0.72393,53400000.0
2005-04-20 01:13:00,0.72403,0.7242,0.72393,0.72408,87199999.0
2005-04-20 01:14:00,0.72409,0.72418,0.72395,0.72401,58500000.0
2005-04-20 01:15:00,0.72418,0.72439,0.72399,0.72439,161699998.0
2005-04-20 01:16:00,0.72431,0.72443,0.72425,0.72442,106900001.0
2005-04-20 01:17:00,0.72428,0.72452,0.72417,0.72432,79000000.0
2005-04-20 01:18:00,0.72406,0.72434,0.72375,0.72423,95100000.0
2005-04-20 01:19:00,0.72412,0.72432,0.72398,0.72421,121399999.0
2005-04-20 01:20:00,0.72445,0.7245,0.72408,0.72417,139299999.0
2005-04-20 01:21:00,0.72418,0.72448,0.72416,0.72443,160000003.0
2005-04-20 01:22:00,0.72424,0.72455,0.72417,0.72417,153799998.0
2005-04-20 01:23:00,0.72432,0.72443,0.72386,0.72405,105399999.0
2005-04-20 01:24:00,0.72383,0.72415,0.72376,0.72415,65200000.0
2005-04-20 01:25:00,0.72395,0.72399,0.72367,0.72377,148900000.0
2005-04-20 01:26:00,0.72406,0.72408,0.72387,0.72393,81599999.0
2005-04-20 01:27:00,0.72404,0.72414,0.72367,0.72391,104300001.0
2005-04-20 01:28:00,0.72392,0.72392,0.7233,0.72375,89300000.0
2005-04-20 01:29:00,0.72374,0.72395,0.72369,0.72384,129199999.0
2005-04-20 01:30:00,0.7239,0.72418,0.72386,0.72389,144199999.0
2005-04-20 01:31:00,0.72383,0.72405,0.7238,0.72388,76499999.0
2005-04-20 01:32:00,0.72392,0.72411,0.72379,0.724,132000003.0
2005-04-20 01:33:00,0.72383,0.72411,0.72371,0.72378,116499999.0
2005-04-20 01:34:00,0.72399,0.72416,0.72376,0.72396,122599999.0
2005-04-20 01:35:00,0.7239,0.72415,0.7239,0.72409,109200000.0
2005-04-20 01:36:00,0.72401,0.72408,0.7237,0.7238,79800000.0
2005-04-20 01:37:00,0.72377,0.72395,0.72369,0.7237,107999999.0
2005-04-20 01:38:00,0.7238,0.72398,0.72352,0.72367,104499997.0
2005-04-20 01:39:00,0.72369,0.72388,0.72349,0.72369,113499999.0
2005-04-20 01:40:00,0.72363,0.72369,0.7233,0.7233,95500000.0
2005-04-20 01:41:00,0.72328,0.72342,0.72312,0.72323,89000000.0
2005-04-20 01:42:00,0.72308,0.72347,0.72298,0.7233,91600000.0
2005-04-20 01:43:00,0.72339,0.72358,0.72339,0.72358,85300001.0
2005-04-20 01:44:00,0.72362,0.72369,0.72343,0.72369,102000000.0
2005-04-20 01:45:00,0.72366,0.7238,0.72345,0.72348,119100000.0
2005-04-20 01:46:00,0.72351,0.72379,0.72328,0.72329,122599999.0
2005-04-20 01:47:00,0.72356,0.72374,0.72349,0.7235,104300000.0
2005-04-20 01:48:00,0.72359,0.72374,0.72343,0.72369,125200002.0
2005-04-20 01:49:00,0.72355,0.72374,0.72346,0.72368,112200001.0
2005-04-20 01:50:00,0.72357,0.72367,0.72333,0.7235,111599997.0
2005-04-20 01:51:00,0.72352,0.7237,0.72339,0.7237,98300000.0
2005-04-20 01:52:00,0.72325,0.72374,0.72323,0.72371,67700000.0
2005-04-20 01:53:00,0.72327,0.72353,0.7231,0.72348,153500001.0
2005-04-20 01:54:00,0.72338,0.7238,0.72327,0.7238,84600001.0
2005-04-20 01:55:00,0.72332,0.72359,0.72321,0.72332,140799999.0
2005-04-20 01:56:00,0.72354,0.72389,0.72353,0.72353,183200000.0
2005-04-20 01:57:00,0.72375,0.72393,0.72359,0.72365,89299999.0
2005-04-20 01:58:00,0.7236,0.72387,0.7236,0.72385,91199999.0
2005-04-20 01:59:00,0.72369,0.72378,0.72355,0.72365,96900000.0
2005-04-20 02:00:00,0.72371,0.72389,0.72348,0.7235,123000001.0
2005-04-20 02:01:00,0.72366,0.72375,0.72352,0.72358,195500003.0
2005-04-20 02:02:00,0.72378,0.72386,0.72348,0.72373,270299997.0
2005-04-20 02:03:00,0.72361,0.72388,0.7234,0.72352,77400001.0
2005-04-20 02:04:00,0.72351,0.7239,0.72343,0.7239,93599998.0
2005-04-20 02:05:00,0.72348,0.72376,0.72348,0.72375,112300000.0
2005-04-20 02:06:00,0.7237,0.72393,0.72358,0.72358,110200000.0
2005-04-20 02:07:00,0.72357,0.72392,0.72353,0.72374,85599999.0
2005-04-20 02:08:00,0.72377,0.72396,0.72351,0.72396,104300001.0
2005-04-20 02:09:00,0.72383,0.72412,0.72366,0.72412,68000000.0
2005-04-20 02:10:00,0.72393,0.72401,0.72381,0.72387,84600000.0
2005-04-20 02:11:00,0.7238,0.72406,0.72373,0.72392,100300000.0
2005-04-20 02:12:00,0.72393,0.72407,0.72389,0.72398,100800002.0
2005-04-20 02:13:00,0.72391,0.72392,0.72377,0.72384,78999999.0
2005-04-20 02:14:00,0.72397,0.72414,0.72383,0.72399,204400003.0
2005-04-20 02:15:00,0.72411,0.72419,0.72391,0.72392,96400000.0
2005-04-20 02:16:00,0.7239,0.72431,0.7239,0.72422,145500001.0
2005-04-20 02:17:00,0.72411,0.72445,0.72405,0.72425,167699996.0
2005-04-20 02:18:00,0.72427,0.72446,0.72398,0.72412,158100001.0
2005-04-20 02:19:00,0.72428,0.7244,0.72411,0.72435,109700001.0
2005-04-20 02:20:00,0.72425,0.72455,0.72421,0.72438,78699999.0
2005-04-20 02:21:00,0.72433,0.72441,0.72389,0.72389,158600001.0
2005-04-20 02:22:00,0.72421,0.72439,0.72409,0.72416,167900002.0
2005-04-20 02:23:00,0.724,0.72439,0.72396,0.72426,163199997.0
2005-04-20 02:24:00,0.72402,0.7244,0.7238,0.7244,134799998.0
2005-04-20 02:25:00,0.72433,0.72474,0.72422,0.72445,149099999.0
2005-04-20 02:26:00,0.72442,0.7245,0.72402,0.72418,129699999.0
2005-04-20 02:27:00,0.7242,0.72468,0.72417,0.72439,65700000.0
2005-04-20 02:28:00,0.72454,0.72476,0.72441,0.72467,101199998.0
2005-04-20 02:29:00,0.7246,0.72479,0.72446,0.72463,98299999.0
2005-04-20 02:30:00,0.7249,0.72492,0.72448,0.7245,147199999.0
2005-04-20 02:31:00,0.72451,0.72472,0.72446,0.72469,140500000.0
2005-04-20 02:32:00,0.72482,0.72485,0.72462,0.72482,106400000.0
2005-04-20 02:33:00,0.72464,0.72483,0.72454,0.72462,96000000.0
2005-04-20 02:34:00,0.72464,0.72487,0.72439,0.72465,170099997.0
2005-04-20 02:35:00,0.72451,0.72476,0.72436,0.72454,124800001.0
2005-04-20 02:36:00,0.72471,0.72473,0.72419,0.72428,152899998.0
2005-04-20 02:37:00,0.72447,0.72461,0.72412,0.72412,105500001.0
2005-04-20 02:38:00,0.72452,0.72461,0.7244,0.72455,102700000.0
2005-04-20 02:39:00,0.72455,0.72492,0.72455,0.72491,119499999.0
2005-04-20 02:40:00,0.72443,0.7247,0.72434,0.72463,203800002.0
2005-04-20 02:41:00,0.72465,0.72482,0.7245,0.7245,75100000.0
2005-04-20 02:42:00,0.72472,0.72476,0.72452,0.72476,102400001.0
2005-04-20 02:43:00,0.72462,0.72462,0.72431,0.72444,92800001.0
2005-04-20 02:44:00,0.72441,0.72446,0.72416,0.7243,130799998.0
2005-04-20 02:45:00,0.72439,0.72443,0.72417,0.72443,97400000.0
2005-04-20 02:46:00,0.72447,0.72447,0.724,0.724,140700000.0
2005-04-20 02:47:00,0.72416,0.72452,0.72416,0.72437,161899998.0
2005-04-20 02:48:00,0.7242,0.72425,0.72394,0.72425,137600000.0
2005-04-20 02:49:00,0.72429,0.72441,0.72408,0.7242,92499999.0
2005-04-20 02:50:00,0.72402,0.72402,0.72378,0.72382,113200002.0
2005-04-20 02:51:00,0.72374,0.72401,0.72357,0.72391,176099999.0
2005-04-20 02:52:00,0.72391,0.72391,0.72364,0.72372,123800000.0
2005-04-20 02:53:00,0.72375,0.72384,0.72364,0.7237,122599999.0
2005-04-20 02:54:00,0.72369,0.72381,0.72355,0.72358,114400001.0
2005-04-20 02:55:00,0.72346,0.72377,0.72332,0.72357,125899999.0
2005-04-20 02:56:00,0.72362,0.72367,0.7234,0.72343,131900001.0
2005-04-20 02:57:00,0.72354,0.7238,0.72345,0.7238,105000002.0
2005-04-20 02:58:00,0.72377,0.72384,0.72337,0.7236,102799999.0
2005-04-20 02:59:00,0.7236,0.72394,0.7236,0.72376,171200002.0
2005-04-20 03:00:00,0.72389,0.72389,0.72363,0.72388,111200000.0
2005-04-20 03:01:00,0.72383,0.72383,0.72319,0.72333,149899999.0
2005-04-20 03:02:00,0.72344,0.72361,0.7234,0.7234,133400002.0
2005-04-20 03:03:00,0.72372,0.72385,0.72361,0.72368,172300001.0
2005-04-20 03:04:00,0.72394,0.72398,0.72346,0.72346,178600001.0
2005-04-20 03:05:00,0.72366,0.72402,0.72359,0.72364,182400002.0
2005-04-20 03:06:00,0.72377,0.72389,0.72355,0.72367,123899999.0
2005-04-20 03:07:00,0.7236,0.72368,0.72343,0.72362,80900000.0
2005-04-20 03:08:00,0.72373,0.72396,0.72332,0.72332,209999999.0
2005-04-20 03:09:00,0.72365,0.72384,0.72358,0.72373,115399999.0
2005-04-20 03:10:00,0.72371,0.72392,0.72347,0.72371,187400002.0
2005-04-20 03:11:00,0.72359,0.72399,0.72359,0.72384,99099999.0
2005-04-20 03:12:00,0.7239,0.72398,0.72339,0.72346,44600001.0
2005-04-20 03:13:00,0.72366,0.72384,0.72345,0.72379,124300000.0
2005-04-20 03:14:00,0.72392,0.72392,0.72328,0.72347,68500000.0
2005-04-20 03:15:00,0.72361,0.72388,0.72356,0.72365,124299999.0
2005-04-20 03:16:00,0.72372,0.72375,0.72336,0.72342,77900000.0
2005-04-20 03:17:00,0.72376,0.72395,0.72351,0.72378,136999999.0
2005-04-20 03:18:00,0.72358,0.72398,0.72346,0.72373,124999998.0
2005-04-20 03:19:00,0.72351,0.72381,0.72328,0.72381,124799999.0
2005-04-20 03:20:00,0.72368,0.72394,0.72366,0.72378,242400000.0
2005-04-20 03:21:00,0.72364,0.72397,0.72357,0.72397,76500000.0
2005-04-20 03:22:00,0.72377,0.72403,0.72373,0.72382,73400000.0
2005-04-20 03:23:00,0.72392,0.72418,0.72386,0.72404,104699999.0
2005-04-20 03:24:00,0.72394,0.72404,0.72368,0.72396,141200000.0
2005-04-20 03:25:00,0.72399,0.72428,0.72388,0.72428,112100001.0
2005-04-20 03:26:00,0.72401,0.72435,0.72392,0.72411,173300000.0
2005-04-20 03:27:00,0.72421,0.72421,0.72354,0.72354,177299999.0
2005-04-20 03:28:00,0.72377,0.72395,0.72368,0.72379,143699997.0
2005-04-20 03:29:00,0.72365,0.72394,0.72365,0.7239,92499999.0
2005-04-20 03:30:00,0.72382,0.72409,0.72361,0.72375,205900000.0
2005-04-20 03:31:00,0.72396,0.72396,0.7236,0.72387,147999995.0
2005-04-20 03:32:00,0.72377,0.72393,0.72372,0.72379,132699997.0
2005-04-20 03:33:00,0.7236,0.72384,0.72347,0.72367,129799998.0
2005-04-20 03:34:00,0.72384,0.72384,0.72357,0.72378,110500000.0
2005-04-20 03:35:00,0.72387,0.72405,0.7236,0.72379,214000001.0
2005-04-20 03:36:00,0.72383,0.72399,0.72376,0.72387,99000000.0
2005-04-20 03:37:00,0.72376,0.72398,0.72353,0.7238,147700001.0
2005-04-20 03:38:00,0.72381,0.72408,0.72371,0.72401,95299999.0
2005-04-20 03:39:00,0.72395,0.72407,0.7237,0.72377,134900000.0
2005-04-20 03:40:00,0.72382,0.724,0.72365,0.7239,107999999.0
2005-04-20 03:41:00,0.72375,0.72393,0.72367,0.72376,123600000.0
2005-04-20 03:42:00,0.72346,0.72381,0.72342,0.72381,118500002.0
2005-04-20 03:43:00,0.72361,0.72381,0.72348,0.72365,115000000.0
2005-04-20 03:44:00,0.7237,0.72386,0.72348,0.72381,127099999.0
2005-04-20 03:45:00,0.72381,0.7239,0.72328,0.72328,138200001.0
2005-04-20 03:46:00,0.72334,0.72365,0.72319,0.72331,149300000.0
2005-04-20 03:47:00,0.72352,0.72359,0.72319,0.72328,99600000.0
2005-04-20 03:48:00,0.72325,0.72364,0.72325,0.7234,163999999.0
2005-04-20 03:49:00,0.72367,0.72391,0.72364,0.72381,111499999.0
2005-04-20 03:50:00,0.72361,0.72375,0.72355,0.7237,98500000.0
2005-04-20 03:51:00,0.72382,0.7239,0.72348,0.72356,218899998.0
2005-04-20 03:52:00,0.72368,0.72381,0.72358,0.72365,112800002.0
2005-04-20 03:53:00,0.72352,0.72376,0.72346,0.72376,128099999.0
2005-04-20 03:54:00,0.72386,0.72397,0.72361,0.72379,162199998.0
2005-04-20 03:55:00,0.72389,0.72389,0.72354,0.72363,119100000.0
2005-04-20 03:56:00,0.72352,0.72371,0.72339,0.72357,87200000.0
2005-04-20 03:57:00,0.72365,0.72365,0.72325,0.72348,78400001.0
2005-04-20 03:58:00,0.72353,0.72383,0.72353,0.72375,157199998.0
2005-04-20 03:59:00,0.72356,0.72365,0.72341,0.72352,114900002.0
2005-04-20 04:00:00,0.72359,0.72385,0.72359,0.72372,133000000.0
2005-04-20 04:01:00,0.72348,0.72379,0.72342,0.72368,76499999.0
2005-04-20 04:02:00,0.72366,0.72386,0.72347,0.7236,140300000.0
2005-04-20 04:03:00,0.72355,0.72393,0.72355,0.72385,145100001.0
2005-04-20 04:04:00,0.72397,0.72397,0.72371,0.72373,142300000.0
2005-04-20 04:05:00,0.72358,0.72391,0.72358,0.72389,166500001.0
2005-04-20 04:06:00,0.72379,0.72383,0.7235,0.7237,162399999.0
2005-04-20 04:07:00,0.72358,0.72403,0.72352,0.72363,201699999.0
2005-04-20 04:08:00,0.72374,0.72374,0.72344,0.72362,124000002.0
2005-04-20 04:09:00,0.72366,0.72376,0.72349,0.72372,60099999.0
2005-04-20 04:10:00,0.72365,0.72389,0.72349,0.72364,139799999.0
2005-04-20 04:11:00,0.72382,0.72384,0.72353,0.72369,62000000.0
2005-04-20 04:12:00,0.72348,0.72401,0.72348,0.724,188400001.0
2005-04-20 04:13:00,0.72405,0.72417,0.72377,0.72408,201500002.0
2005-04-20 04:14:00,0.72406,0.72436,0.72395,0.72405,81299999.0
2005-04-20 04:15:00,0.72407,0.7244,0.72394,0.72408,137300000.0
2005-04-20 04:16:00,0.7242,0.72441,0.72397,0.72397,174200000.0
2005-04-20 04:17:00,0.7241,0.72432,0.72387,0.72408,98200001.0
2005-04-20 04:18:00,0.72375,0.72423,0.72375,0.72396,78200000.0
2005-04-20 04:19:00,0.72371,0.72432,0.72371,0.72418,132699998.0
2005-04-20 04:20:00,0.72397,0.72423,0.72395,0.72423,122900000.0
2005-04-20 04:21:00,0.72411,0.72411,0.72387,0.72401,201799999.0
2005-04-20 04:22:00,0.72398,0.72423,0.72398,0.72421,166200000.0
2005-04-20 04:23:00,0.72404,0.7241,0.72383,0.72384,115600000.0
2005-04-20 04:24:00,0.72395,0.72408,0.72381,0.72381,159399999.0
2005-04-20 04:25:00,0.72375,0.72411,0.72375,0.72405,97500000.0
2005-04-20 04:26:00,0.72392,0.72407,0.72382,0.72405,120399999.0
2005-04-20 04:27:00,0.72412,0.72419,0.72387,0.72406,82900001.0
2005-04-20 04:28:00,0.72419,0.72419,0.72383,0.72408,105899999.0
2005-04-20 04:29:00,0.72423,0.72423,0.72388,0.72394,103899999.0
2005-04-20 04:30:00,0.72395,0.72411,0.72365,0.72396,235699997.0
2005-04-20 04:31:00,0.72392,0.72405,0.72364,0.72364,162300004.0
2005-04-20 04:32:00,0.72382,0.7242,0.72379,0.72393,125599998.0
2005-04-20 04:33:00,0.72403,0.72409,0.7237,0.72392,120099999.0
2005-04-20 04:34:00,0.72395,0.72409,0.72376,0.72396,96899999.0
2005-04-20 04:35:00,0.72379,0.72402,0.72375,0.72387,127600000.0
2005-04-20 04:36:00,0.72397,0.72405,0.72349,0.72365,173100002.0
2005-04-20 04:37:00,0.72362,0.72382,0.72354,0.72357,160300001.0
2005-04-20 04:38:00,0.72403,0.72403,0.72362,0.72395,150200000.0
2005-04-20 04:39:00,0.72381,0.72413,0.72376,0.72401,168000000.0
2005-04-20 04:40:00,0.72401,0.72403,0.72374,0.72377,159500001.0
2005-04-20 04:41:00,0.72391,0.72403,0.7239,0.72402,140600001.0
2005-04-20 04:42:00,0.72372,0.72407,0.72369,0.724,131799998.0
2005-04-20 04:43:00,0.72383,0.72418,0.72383,0.72418,62400000.0
2005-04-20 04:44:00,0.72447,0.72466,0.72404,0.72429,161799999.0
2005-04-20 04:45:00,0.72444,0.72454,0.72411,0.72411,78100000.0
2005-04-20 04:46:00,0.72428,0.72433,0.72394,0.724,171800002.0
2005-04-20 04:47:00,0.7239,0.72412,0.72377,0.72377,109899998.0
2005-04-20 04:48:00,0.72399,0.72414,0.72377,0.72387,151100000.0
2005-04-20 04:49:00,0.72397,0.72417,0.72367,0.724,138599999.0
2005-04-20 04:50:00,0.72404,0.72442,0.72399,0.72434,137099998.0
2005-04-20 04:51:00,0.72434,0.72438,0.72406,0.72414,91100001.0
2005-04-20 04:52:00,0.72417,0.72437,0.72405,0.72405,100199999.0
2005-04-20 04:53:00,0.72417,0.7244,0.7239,0.72428,99699998.0
2005-04-20 04:54:00,0.72431,0.72431,0.72412,0.72413,130499999.0
2005-04-20 04:55:00,0.7244,0.72457,0.72417,0.72428,109500000.0
2005-04-20 04:56:00,0.72425,0.72463,0.72424,0.72463,180999999.0
2005-04-20 04:57:00,0.72438,0.72442,0.72406,0.72425,80700000.0
2005-04-20 04:58:00,0.72436,0.72452,0.72415,0.72418,116899999.0
2005-04-20 04:59:00,0.7244,0.72466,0.72395,0.72395,160000001.0
2005-04-20 05:00:00,0.72459,0.72464,0.72428,0.72436,131600000.0
2005-04-20 05:01:00,0.72436,0.72448,0.72414,0.72432,105000000.0
2005-04-20 05:02:00,0.72462,0.72462,0.72431,0.72439,40599999.0
2005-04-20 05:03:00,0.72423,0.72452,0.72423,0.7243,161600001.0
2005-04-20 05:04:00,0.7244,0.72487,0.7242,0.72461,106899999.0
2005-04-20 05:05:00,0.72457,0.72464,0.72436,0.72461,132500001.0
2005-04-20 05:06:00,0.72466,0.72466,0.72406,0.72432,126099998.0
2005-04-20 05:07:00,0.72438,0.72472,0.72432,0.72453,150799999.0
2005-04-20 05:08:00,0.72442,0.72468,0.72429,0.72434,145700000.0
2005-04-20 05:09:00,0.72435,0.72458,0.72429,0.72434,129400002.0
2005-04-20 05:10:00,0.72434,0.72464,0.72434,0.72456,49100000.0
2005-04-20 05:11:00,0.72421,0.72468,0.72421,0.72443,117700000.0
2005-04-20 05:12:00,0.7245,0.7245,0.72417,0.72431,140200001.0
2005-04-20 05:13:00,0.72435,0.72471,0.72432,0.72451,210399999.0
2005-04-20 05:14:00,0.72433,0.72466,0.72424,0.72439,106400000.0
2005-04-20 05:15:00,0.72445,0.72455,0.72438,0.72439,81100000.0
2005-04-20 05:16:00,0.7243,0.72467,0.72428,0.72466,137299999.0
2005-04-20 05:17:00,0.72462,0.72473,0.72446,0.72473,115600000.0
2005-04-20 05:18:00,0.72416,0.72444,0.72405,0.72444,106000000.0
2005-04-20 05:19:00,0.72455,0.72471,0.72432,0.72442,99900000.0
2005-04-20 05:20:00,0.72448,0.72461,0.72422,0.72461,142300001.0
2005-04-20 05:21:00,0.72439,0.72446,0.7241,0.72427,105399999.0
2005-04-20 05:22:00,0.72426,0.72458,0.72409,0.72458,116900001.0
2005-04-20 05:23:00,0.72447,0.72453,0.72431,0.72437,96100001.0
2005-04-20 05:24:00,0.72421,0.72431,0.72392,0.72395,219699996.0
2005-04-20 05:25:00,0.72416,0.72453,0.72416,0.72451,160200001.0
2005-04-20 05:26:00,0.72438,0.72438,0.72396,0.72416,108600000.0
2005-04-20 05:27:00,0.72417,0.72437,0.72399,0.72433,84899999.0
2005-04-20 05:28:00,0.72432,0.72449,0.72403,0.72422,134500000.0
2005-04-20 05:29:00,0.72424,0.72424,0.72391,0.72421,114000000.0
2005-04-20 05:30:00,0.72416,0.72435,0.72405,0.72411,105800002.0
2005-04-20 05:31:00,0.7243,0.72432,0.72397,0.72426,140000000.0
2005-04-20 05:32:00,0.72406,0.72424,0.72401,0.72403,99500000.0
2005-04-20 05:33:00,0.72409,0.72432,0.72393,0.72401,125100001.0
2005-04-20 05:34:00,0.72442,0.72444,0.724,0.72411,136700000.0
2005-04-20 05:35:00,0.72407,0.72408,0.7238,0.72398,200799998.0
2005-04-20 05:36:00,0.72413,0.72413,0.72368,0.72392,109799999.0
2005-04-20 05:37:00,0.7239,0.72437,0.72387,0.72407,178199998.0
2005-04-20 05:38:00,0.7241,0.72434,0.72397,0.72417,126000000.0
2005-04-20 05:39:00,0.72414,0.72428,0.72413,0.72426,143500001.0
2005-04-20 05:40:00,0.72435,0.72442,0.72435,0.72442,81200000.0
2005-04-20 05:41:00,0.72422,0.7244,0.724,0.72408,103499999.0
2005-04-20 05:42:00,0.7243,0.72438,0.72387,0.72394,144399998.0
2005-04-20 05:43:00,0.72394,0.72425,0.72386,0.72395,109299998.0
2005-04-20 05:44:00,0.72435,0.72435,0.724,0.72412,102299999.0
2005-04-20 05:45:00,0.72398,0.72416,0.72391,0.72415,148299997.0
2005-04-20 05:46:00,0.72407,0.72437,0.72398,0.72403,123200000.0
2005-04-20 05:47:00,0.7239,0.7243,0.72384,0.72429,188900003.0
2005-04-20 05:48:00,0.72429,0.72433,0.72399,0.72432,136200002.0
2005-04-20 05:49:00,0.72422,0.72426,0.72397,0.72426,70200000.0
2005-04-20 05:50:00,0.72408,0.7241,0.72355,0.72369,218100001.0
2005-04-20 05:51:00,0.72381,0.72413,0.72377,0.72394,91400001.0
2005-04-20 05:52:00,0.72436,0.72436,0.72375,0.72401,78300000.0
2005-04-20 05:53:00,0.72409,0.72414,0.7239,0.72411,105699999.0
2005-04-20 05:54:00,0.72418,0.7243,0.72395,0.72424,70999999.0
2005-04-20 05:55:00,0.72416,0.72419,0.72371,0.72391,192600003.0
2005-04-20 05:56:00,0.72416,0.72422,0.7239,0.72393,151700002.0
2005-04-20 05:57:00,0.72384,0.72418,0.7237,0.72382,210100000.0
2005-04-20 05:58:00,0.72413,0.72415,0.72365,0.72365,99299999.0
2005-04-20 05:59:00,0.72409,0.72415,0.72388,0.72401,73400000.0
2005-04-20 06:00:00,0.72382,0.72412,0.72382,0.72406,124499999.0
2005-04-20 06:01:00,0.72407,0.72412,0.72389,0.72408,106900000.0
2005-04-20 06:02:00,0.724,0.72406,0.72387,0.72391,110800002.0
2005-04-20 06:03:00,0.7238,0.72405,0.7237,0.72395,78900001.0
2005-04-20 06:04:00,0.72404,0.7244,0.72404,0.72415,83699998.0
2005-04-20 06:05:00,0.72402,0.7244,0.72396,0.72435,120300000.0
2005-04-20 06:06:00,0.72421,0.72434,0.72387,0.72434,120800000.0
2005-04-20 06:07:00,0.72446,0.72449,0.72434,0.72437,212799999.0
2005-04-20 06:08:00,0.72439,0.72447,0.7241,0.72443,134800002.0
2005-04-20 06:09:00,0.72435,0.72444,0.72419,0.72444,149499999.0
2005-04-20 06:10:00,0.72442,0.72456,0.72429,0.72439,120800002.0
2005-04-20 06:11:00,0.72436,0.72442,0.72412,0.72442,91500001.0
2005-04-20 06:12:00,0.72445,0.72447,0.72412,0.72423,163400001.0
2005-04-20 06:13:00,0.72419,0.72445,0.72398,0.72431,117199998.0
2005-04-20 06:14:00,0.7244,0.72447,0.72432,0.7244,107500000.0
2005-04-20 06:15:00,0.72423,0.72423,0.72388,0.72398,92299999.0
2005-04-20 06:16:00,0.72389,0.72426,0.72381,0.72405,122900000.0
2005-04-20 06:17:00,0.72409,0.72415,0.72382,0.72385,136300000.0
2005-04-20 06:18:00,0.72397,0.72419,0.72368,0.72368,157499999.0
2005-04-20 06:19:00,0.7237,0.72392,0.72351,0.72355,74600000.0
2005-04-20 06:20:00,0.7237,0.72387,0.72364,0.72367,97100000.0
2005-04-20 06:21:00,0.72366,0.72397,0.72366,0.72387,120000000.0
2005-04-20 06:22:00,0.72365,0.72405,0.72356,0.72387,54100000.0
2005-04-20 06:23:00,0.72395,0.72408,0.72363,0.72372,109699999.0
2005-04-20 06:24:00,0.72408,0.72408,0.72381,0.72382,123400000.0
2005-04-20 06:25:00,0.72416,0.72416,0.72378,0.72391,135799999.0
2005-04-20 06:26:00,0.72422,0.72422,0.72396,0.72414,73500000.0
2005-04-20 06:27:00,0.72413,0.72413,0.72397,0.72407,168100000.0
2005-04-20 06:28:00,0.72407,0.72421,0.7239,0.72393,133700000.0
2005-04-20 06:29:00,0.72405,0.72425,0.72393,0.72393,179099999.0
2005-04-20 06:30:00,0.72385,0.72413,0.72377,0.72387,92700000.0
2005-04-20 06:31:00,0.72403,0.72425,0.72397,0.72425,149299999.0
2005-04-20 06:32:00,0.72401,0.7242,0.72381,0.7241,125900000.0
2005-04-20 06:33:00,0.72396,0.72435,0.72396,0.72435,108300000.0
2005-04-20 06:34:00,0.72417,0.72417,0.72375,0.72412,100900000.0
2005-04-20 06:35:00,0.72424,0.7244,0.72419,0.72436,82600000.0
2005-04-20 06:36:00,0.72428,0.72428,0.7239,0.72413,168400002.0
2005-04-20 06:37:00,0.72414,0.7242,0.72394,0.72415,119000000.0
2005-04-20 06:38:00,0.72418,0.72427,0.72392,0.724,154799998.0
2005-04-20 06:39:00,0.72405,0.72418,0.72395,0.72417,73200000.0
2005-04-20 06:40:00,0.72429,0.72429,0.72383,0.72383,139900002.0
2005-04-20 06:41:00,0.72411,0.72412,0.72397,0.72405,152700004.0
2005-04-20 06:42:00,0.72411,0.72434,0.72411,0.72425,131800001.0
2005-04-20 06:43:00,0.72444,0.72453,0.7242,0.72451,210499998.0
2005-04-20 06:44:00,0.7245,0.72457,0.72388,0.72448,157900000.0
2005-04-20 06:45:00,0.72379,0.72434,0.72379,0.72432,131000000.0
2005-04-20 06:46:00,0.72447,0.72447,0.72407,0.7241,118000000.0
2005-04-20 06:47:00,0.7243,0.72462,0.72412,0.72462,216800001.0
2005-04-20 06:48:00,0.72425,0.72446,0.72409,0.72444,158499999.0
2005-04-20 06:49:00,0.72416,0.72447,0.72407,0.72409,128300001.0
2005-04-20 06:50:00,0.72466,0.72466,0.72424,0.72447,138599999.0
2005-04-20 06:51:00,0.72423,0.7247,0.72423,0.72455,129200001.0
2005-04-20 06:52:00,0.72428,0.72458,0.72415,0.72458,250500001.0
2005-04-20 06:53:00,0.72454,0.7246,0.72384,0.72431,127500000.0
2005-04-20 06:54:00,0.72455,0.72455,0.72431,0.72434,160899997.0
2005-04-20 06:55:00,0.7242,0.72459,0.7242,0.72437,135099997.0
2005-04-20 06:56:00,0.72428,0.72466,0.7239,0.7245,170999999.0
2005-04-20 06:57:00,0.72466,0.72471,0.724,0.72451,75000000.0
2005-04-20 06:58:00,0.72426,0.72463,0.72389,0.72418,154900000.0
2005-04-20 06:59:00,0.72414,0.72456,0.72414,0.72438,122300000.0
2005-04-20 07:00:00,0.72457,0.72457,0.72418,0.72418,72300000.0
2005-04-20 07:01:00,0.72462,0.72471,0.72407,0.7242,93900000.0
2005-04-20 07:02:00,0.72446,0.72477,0.72424,0.7244,132899999.0
2005-04-20 07:03:00,0.72468,0.72468,0.72424,0.72424,121000000.0
2005-04-20 07:04:00,0.7242,0.72459,0.7242,0.72453,120399999.0
2005-04-20 07:05:00,0.72456,0.72457,0.72415,0.72426,80000000.0
2005-04-20 07:06:00,0.72448,0.72448,0.72413,0.72427,78000000.0
2005-04-20 07:07:00,0.72423,0.72469,0.724,0.72469,112100000.0
2005-04-20 07:08:00,0.72451,0.72451,0.72397,0.72435,70300000.0
2005-04-20 07:09:00,0.72432,0.72455,0.72418,0.72442,184000002.0
2005-04-20 07:10:00,0.72426,0.72439,0.72408,0.72433,116599999.0
2005-04-20 07:11:00,0.72395,0.72439,0.72395,0.72432,105399998.0
2005-04-20 07:12:00,0.72425,0.72458,0.72425,0.72439,117300000.0
2005-04-20 07:13:00,0.72428,0.72446,0.72428,0.72435,102400003.0
2005-04-20 07:14:00,0.72437,0.72445,0.72408,0.72415,88800002.0
2005-04-20 07:15:00,0.72413,0.72461,0.724,0.72459,65800000.0
2005-04-20 07:16:00,0.72433,0.72461,0.72423,0.72429,186200001.0
2005-04-20 07:17:00,0.72434,0.72465,0.72434,0.72461,92700000.0
2005-04-20 07:18:00,0.72452,0.72466,0.72408,0.72466,201700000.0
2005-04-20 07:19:00,0.72462,0.72467,0.7243,0.7244,102300000.0
2005-04-20 07:20:00,0.72447,0.72469,0.72443,0.72444,86200001.0
2005-04-20 07:21:00,0.72432,0.7246,0.72432,0.72447,134599999.0
2005-04-20 07:22:00,0.72437,0.72464,0.72427,0.72452,138300001.0
2005-04-20 07:23:00,0.72424,0.72459,0.72412,0.72445,153899999.0
2005-04-20 07:24:00,0.72426,0.72454,0.72426,0.72449,122399999.0
2005-04-20 07:25:00,0.72426,0.72447,0.72419,0.72444,92300000.0
2005-04-20 07:26:00,0.72441,0.72444,0.7241,0.7241,133099999.0
2005-04-20 07:27:00,0.72419,0.72436,0.72414,0.72436,122900000.0
2005-04-20 07:28:00,0.72443,0.72445,0.72412,0.72445,139000000.0
2005-04-20 07:29:00,0.72451,0.72459,0.72428,0.72432,168000001.0
2005-04-20 07:30:00,0.72435,0.72441,0.72415,0.7242,124699999.0
2005-04-20 07:31:00,0.72416,0.72438,0.72413,0.72429,116699999.0
2005-04-20 07:32:00,0.72435,0.72438,0.72405,0.72423,134000000.0
2005-04-20 07:33:00,0.72431,0.7246,0.72409,0.72454,107700000.0
2005-04-20 07:34:00,0.72436,0.72461,0.72432,0.72442,157500001.0
2005-04-20 07:35:00,0.72455,0.72455,0.72426,0.72445,118800000.0
2005-04-20 07:36:00,0.72439,0.72452,0.72398,0.72398,163900000.0
2005-04-20 07:37:00,0.72411,0.72454,0.72406,0.72442,144499998.0
2005-04-20 07:38:00,0.7246,0.72475,0.72443,0.72462,143000001.0
2005-04-20 07:39:00,0.72451,0.72471,0.72441,0.7246,97099999.0
2005-04-20 07:40:00,0.7247,0.72481,0.72439,0.72464,167599998.0
2005-04-20 07:41:00,0.72458,0.72469,0.72445,0.72469,67800000.0
2005-04-20 07:42:00,0.72472,0.72478,0.72448,0.72466,81600000.0
2005-04-20 07:43:00,0.72466,0.72485,0.72447,0.72461,207999999.0
2005-04-20 07:44:00,0.72476,0.72483,0.72465,0.72466,60499999.0
2005-04-20 07:45:00,0.72458,0.72497,0.72458,0.72483,234199999.0
2005-04-20 07:46:00,0.72475,0.72495,0.72468,0.72468,131499999.0
2005-04-20 07:47:00,0.72492,0.72507,0.72492,0.72496,98200001.0
2005-04-20 07:48:00,0.7249,0.72525,0.7249,0.72525,83200001.0
2005-04-20 07:49:00,0.72481,0.72525,0.72476,0.72482,127000000.0
2005-04-20 07:50:00,0.72487,0.72515,0.72448,0.72507,190800000.0
2005-04-20 07:51:00,0.72517,0.72548,0.72486,0.72488,166299999.0
2005-04-20 07:52:00,0.72494,0.72508,0.72477,0.725,69900000.0
2005-04-20 07:53:00,0.72522,0.72522,0.72465,0.72473,96399999.0
2005-04-20 07:54:00,0.72468,0.72496,0.72454,0.7248,161100000.0
2005-04-20 07:55:00,0.72481,0.72505,0.72471,0.72472,162400003.0
2005-04-20 07:56:00,0.72504,0.72504,0.72473,0.72473,115000001.0
2005-04-20 07:57:00,0.72521,0.72521,0.72481,0.72489,112200000.0
2005-04-20 07:58:00,0.72507,0.72508,0.72467,0.72479,86800001.0
2005-04-20 07:59:00,0.7248,0.7252,0.72463,0.72512,98300002.0
2005-04-20 08:00:00,0.72477,0.72494,0.72447,0.72452,112300000.0
2005-04-20 08:01:00,0.72488,0.72492,0.72456,0.72457,194899999.0
2005-04-20 08:02:00,0.72473,0.72511,0.72457,0.72498,58000000.0
2005-04-20 08:03:00,0.72492,0.72497,0.72458,0.72497,130100002.0
2005-04-20 08:04:00,0.72477,0.72491,0.72467,0.72491,88500000.0
2005-04-20 08:05:00,0.72489,0.72499,0.72464,0.72484,129900000.0
2005-04-20 08:06:00,0.72473,0.72502,0.72464,0.72499,273399996.0
2005-04-20 08:07:00,0.72488,0.72509,0.72462,0.72483,144899999.0
2005-04-20 08:08:00,0.72499,0.72513,0.72476,0.72487,245699998.0
2005-04-20 08:09:00,0.72486,0.72511,0.72471,0.72492,107699999.0
2005-04-20 08:10:00,0.72479,0.72498,0.72464,0.72473,129399999.0
2005-04-20 08:11:00,0.72466,0.72495,0.72436,0.72495,165400001.0
2005-04-20 08:12:00,0.7248,0.7248,0.7243,0.72445,48600001.0
2005-04-20 08:13:00,0.7247,0.72473,0.72418,0.72444,157700000.0
2005-04-20 08:14:00,0.72463,0.72468,0.72435,0.72455,113700000.0
2005-04-20 08:15:00,0.72452,0.72452,0.7238,0.72389,65600000.0
2005-04-20 08:16:00,0.72414,0.72429,0.72398,0.72398,139200000.0
2005-04-20 08:17:00,0.72424,0.72433,0.72404,0.7242,112599999.0
2005-04-20 08:18:00,0.72431,0.72447,0.72393,0.72419,90000000.0
2005-04-20 08:19:00,0.72433,0.72459,0.72411,0.72455,68400000.0
2005-04-20 08:20:00,0.72461,0.72461,0.724,0.724,188200000.0
2005-04-20 08:21:00,0.72409,0.72415,0.72389,0.72389,79700000.0
2005-04-20 08:22:00,0.72411,0.72431,0.72397,0.72413,97099999.0
2005-04-20 08:23:00,0.72439,0.72447,0.72417,0.72419,127300002.0
2005-04-20 08:24:00,0.72435,0.72445,0.72414,0.72435,95699999.0
2005-04-20 08:25:00,0.7242,0.72438,0.72388,0.72398,88799998.0
2005-04-20 08:26:00,0.72419,0.72424,0.72394,0.72406,70799999.0
2005-04-20 08:27:00,0.7243,0.72446,0.72415,0.72415,89300000.0
2005-04-20 08:28:00,0.72433,0.72457,0.72433,0.72447,65200000.0
2005-04-20 08:29:00,0.72457,0.72457,0.72433,0.72439,90500000.0
2005-04-20 08:30:00,0.72451,0.72458,0.7241,0.72446,181100003.0
2005-04-20 08:31:00,0.72456,0.72458,0.72414,0.72423,132700002.0
2005-04-20 08:32:00,0.72414,0.72427,0.72387,0.72402,79700000.0
2005-04-20 08:33:00,0.72417,0.72428,0.72396,0.72425,135300001.0
2005-04-20 08:34:00,0.72432,0.72432,0.72407,0.72413,137699999.0
2005-04-20 08:35:00,0.72417,0.72442,0.72417,0.72442,109499998.0
2005-04-20 08:36:00,0.72414,0.72454,0.72414,0.72447,104800001.0
2005-04-20 08:37:00,0.72483,0.7252,0.72462,0.7252,148999999.0
2005-04-20 08:38:00,0.72546,0.72558,0.72513,0.72526,85400000.0
2005-04-20 08:39:00,0.72562,0.72562,0.72457,0.72461,157699999.0
2005-04-20 08:40:00,0.72448,0.72508,0.72448,0.72507,146200000.0
2005-04-20 08:41:00,0.72498,0.72509,0.72481,0.72482,84600001.0
2005-04-20 08:42:00,0.72492,0.72494,0.72462,0.72466,128999998.0
2005-04-20 08:43:00,0.72436,0.72529,0.72436,0.72522,140800001.0
2005-04-20 08:44:00,0.72534,0.72546,0.72516,0.72534,103600000.0
2005-04-20 08:45:00,0.72535,0.72555,0.72522,0.72525,135000000.0
2005-04-20 08:46:00,0.7253,0.72534,0.72496,0.72517,84000000.0
2005-04-20 08:47:00,0.72531,0.72555,0.72521,0.72547,89399999.0
2005-04-20 08:48:00,0.72535,0.72548,0.72506,0.72518,132800002.0
2005-04-20 08:49:00,0.72531,0.72547,0.72515,0.72529,81600000.0
2005-04-20 08:50:00,0.72543,0.72562,0.72526,0.72562,110700000.0
2005-04-20 08:51:00,0.72525,0.72547,0.72499,0.72513,162799998.0
2005-04-20 08:52:00,0.72529,0.72558,0.72522,0.72558,185699997.0
2005-04-20 08:53:00,0.72551,0.72559,0.72531,0.72531,55999999.0
2005-04-20 08:54:00,0.72539,0.72539,0.7246,0.72524,146900000.0
2005-04-20 08:55:00,0.72533,0.7256,0.72517,0.72532,113900000.0
2005-04-20 08:56:00,0.72553,0.72553,0.72495,0.72512,129800000.0
2005-04-20 08:57:00,0.72522,0.72559,0.72521,0.72541,147799999.0
2005-04-20 08:58:00,0.72541,0.72548,0.72518,0.72545,124499999.0
2005-04-20 08:59:00,0.72521,0.72559,0.72512,0.72559,122200001.0
2005-04-20 09:00:00,0.72536,0.72562,0.72522,0.7255,150599996.0
2005-04-20 09:01:00,0.72533,0.72541,0.72513,0.72513,173400001.0
2005-04-20 09:02:00,0.72534,0.72553,0.72524,0.72545,113900002.0
2005-04-20 09:03:00,0.72525,0.72538,0.72504,0.72525,107800001.0
2005-04-20 09:04:00,0.72533,0.72549,0.72504,0.72508,197799997.0
2005-04-20 09:05:00,0.72517,0.72555,0.72517,0.72548,103700002.0
2005-04-20 09:06:00,0.72537,0.72539,0.72503,0.72503,132399999.0
2005-04-20 09:07:00,0.72506,0.72532,0.72503,0.72515,138200000.0
2005-04-20 09:08:00,0.72537,0.72565,0.72512,0.72565,136999998.0
2005-04-20 09:09:00,0.72526,0.72549,0.7251,0.7252,225599996.0
2005-04-20 09:10:00,0.72519,0.72545,0.72499,0.72503,149099999.0
2005-04-20 09:11:00,0.72528,0.72528,0.7248,0.72496,120300001.0
2005-04-20 09:12:00,0.72495,0.72527,0.72492,0.72527,89500000.0
2005-04-20 09:13:00,0.72514,0.72521,0.72494,0.72507,131299999.0
2005-04-20 09:14:00,0.72539,0.72543,0.72507,0.72519,94300000.0
2005-04-20 09:15:00,0.72508,0.72543,0.725,0.72543,117700000.0
2005-04-20 09:16:00,0.72547,0.72555,0.72504,0.72533,114300000.0
2005-04-20 09:17:00,0.72536,0.72551,0.72489,0.72497,159900003.0
2005-04-20 09:18:00,0.72506,0.72529,0.72476,0.72481,131700000.0
2005-04-20 09:19:00,0.72468,0.72522,0.72468,0.72521,97899998.0
2005-04-20 09:20:00,0.72531,0.72546,0.72489,0.72504,165200000.0
2005-04-20 09:21:00,0.72502,0.72519,0.72494,0.72494,124400000.0
2005-04-20 09:22:00,0.72509,0.72522,0.72489,0.72503,68700001.0
2005-04-20 09:23:00,0.72492,0.72522,0.72483,0.725,81500000.0
2005-04-20 09:24:00,0.72508,0.72522,0.72482,0.72499,140799998.0
2005-04-20 09:25:00,0.72516,0.72541,0.72506,0.72536,77600000.0
2005-04-20 09:26:00,0.72516,0.72543,0.72513,0.72517,214199998.0
2005-04-20 09:27:00,0.72524,0.72555,0.72511,0.72541,179500001.0
2005-04-20 09:28:00,0.72518,0.7255,0.72518,0.72535,141399999.0
2005-04-20 09:29:00,0.72533,0.72539,0.7251,0.72524,77699999.0
2005-04-20 09:30:00,0.72533,0.72536,0.72488,0.725,134700001.0
2005-04-20 09:31:00,0.72484,0.72502,0.72471,0.72502,71399999.0
2005-04-20 09:32:00,0.72489,0.72492,0.72467,0.72486,154600001.0
2005-04-20 09:33:00,0.72497,0.72508,0.72474,0.72488,104600000.0
2005-04-20 09:34:00,0.72461,0.72499,0.7246,0.72495,142700002.0
2005-04-20 09:35:00,0.72509,0.72513,0.72475,0.72486,119800000.0
2005-04-20 09:36:00,0.72489,0.72505,0.72481,0.72483,81700000.0
2005-04-20 09:37:00,0.72502,0.72502,0.72453,0.72468,105300000.0
2005-04-20 09:38:00,0.7245,0.72477,0.7243,0.72445,152599999.0
2005-04-20 09:39:00,0.72448,0.72461,0.72441,0.72443,99800001.0
2005-04-20 09:40:00,0.72449,0.72466,0.7242,0.7242,124899999.0
2005-04-20 09:41:00,0.7245,0.7249,0.7245,0.72477,156900000.0
2005-04-20 09:42:00,0.72476,0.72484,0.7246,0.72465,117200000.0
2005-04-20 09:43:00,0.72451,0.725,0.72451,0.72475,105499999.0
2005-04-20 09:44:00,0.72483,0.72503,0.7245,0.7245,162600001.0
2005-04-20 09:45:00,0.72481,0.72481,0.72449,0.72477,156999998.0
2005-04-20 09:46:00,0.72447,0.72495,0.72447,0.72495,60300001.0
2005-04-20 09:47:00,0.7249,0.72496,0.72451,0.72467,140100000.0
2005-04-20 09:48:00,0.72478,0.72509,0.72471,0.72484,146400000.0
2005-04-20 09:49:00,0.72469,0.72508,0.72467,0.72484,98500000.0
2005-04-20 09:50:00,0.72494,0.72501,0.72467,0.72482,132000000.0
2005-04-20 09:51:00,0.72487,0.72494,0.72467,0.72478,104700000.0
2005-04-20 09:52:00,0.7247,0.72488,0.72461,0.72467,101000000.0
2005-04-20 09:53:00,0.72471,0.7248,0.72457,0.72472,78199999.0
2005-04-20 09:54:00,0.72478,0.72478,0.72443,0.7246,132899999.0
2005-04-20 09:55:00,0.72478,0.72503,0.72462,0.72476,171399998.0
2005-04-20 09:56:00,0.72484,0.72507,0.72453,0.72453,111099998.0
2005-04-20 09:57:00,0.7245,0.72482,0.7245,0.72469,89299998.0
2005-04-20 09:58:00,0.72471,0.72488,0.72458,0.72475,100799999.0
2005-04-20 09:59:00,0.72458,0.72497,0.72454,0.72497,88900000.0
2005-04-20 10:00:00,0.72489,0.72489,0.72445,0.72449,91800000.0
2005-04-20 10:01:00,0.72462,0.72476,0.72437,0.72445,149299999.0
2005-04-20 10:02:00,0.72453,0.72478,0.72433,0.72451,211799998.0
2005-04-20 10:03:00,0.72451,0.72493,0.72437,0.72454,165999997.0
2005-04-20 10:04:00,0.72436,0.72491,0.72436,0.72473,41900000.0
2005-04-20 10:05:00,0.72484,0.72491,0.72458,0.72491,103999999.0
2005-04-20 10:06:00,0.72499,0.72502,0.72472,0.72494,97600000.0
2005-04-20 10:07:00,0.72474,0.72488,0.72465,0.72465,107099998.0
2005-04-20 10:08:00,0.72473,0.72497,0.72452,0.72488,167999998.0
2005-04-20 10:09:00,0.72452,0.72485,0.72447,0.72462,210700000.0
2005-04-20 10:10:00,0.72451,0.72462,0.72438,0.72444,130100001.0
2005-04-20 10:11:00,0.72433,0.72476,0.72424,0.72454,52700000.0
2005-04-20 10:12:00,0.72435,0.72454,0.72424,0.72454,67400001.0
2005-04-20 10:13:00,0.72435,0.72469,0.72435,0.72458,154200001.0
2005-04-20 10:14:00,0.72464,0.72467,0.72421,0.72429,90100000.0
2005-04-20 10:15:00,0.72445,0.72457,0.72428,0.72451,61400000.0
2005-04-20 10:16:00,0.72451,0.72473,0.72435,0.72457,156199999.0
2005-04-20 10:17:00,0.72431,0.72457,0.72426,0.72437,147599997.0
2005-04-20 10:18:00,0.72428,0.72445,0.72421,0.7244,124100000.0
2005-04-20 10:19:00,0.7242,0.72453,0.72411,0.72428,81900000.0
2005-04-20 10:20:00,0.72407,0.72439,0.72403,0.72414,95899999.0
2005-04-20 10:21:00,0.72418,0.72441,0.72409,0.72429,82699999.0
2005-04-20 10:22:00,0.72404,0.7243,0.724,0.72418,211500001.0
2005-04-20 10:23:00,0.72399,0.72414,0.7236,0.72363,201299999.0
2005-04-20 10:24:00,0.72367,0.72404,0.72367,0.72396,222400000.0
2005-04-20 10:25:00,0.72396,0.72407,0.72369,0.72381,65900000.0
2005-04-20 10:26:00,0.72389,0.72399,0.72364,0.72368,128700000.0
2005-04-20 10:27:00,0.72383,0.72414,0.72383,0.72394,141799998.0
2005-04-20 10:28:00,0.72376,0.72408,0.72366,0.72379,133799999.0
2005-04-20 10:29:00,0.72373,0.72397,0.72366,0.72377,173000003.0
2005-04-20 10:30:00,0.72397,0.72397,0.72376,0.72385,172100001.0
2005-04-20 10:31:00,0.72359,0.72394,0.72358,0.72381,101900002.0
2005-04-20 10:32:00,0.72381,0.72393,0.7237,0.72377,76700000.0
2005-04-20 10:33:00,0.72363,0.72381,0.72354,0.72356,115599999.0
2005-04-20 10:34:00,0.72367,0.72388,0.72355,0.72363,216099998.0
2005-04-20 10:35:00,0.72374,0.72385,0.72342,0.72367,97400000.0
2005-04-20 10:36:00,0.72358,0.72382,0.72352,0.72367,78900000.0
2005-04-20 10:37:00,0.72353,0.7238,0.72353,0.7238,156300000.0
2005-04-20 10:38:00,0.72369,0.72385,0.72359,0.72362,106199999.0
2005-04-20 10:39:00,0.72354,0.7238,0.72348,0.72362,136599997.0
2005-04-20 10:40:00,0.7237,0.72379,0.72349,0.7237,119600000.0
2005-04-20 10:41:00,0.72351,0.72385,0.7235,0.72384,130699999.0
2005-04-20 10:42:00,0.72372,0.72395,0.72346,0.72364,116500000.0
2005-04-20 10:43:00,0.72367,0.72406,0.72364,0.72392,142799999.0
2005-04-20 10:44:00,0.72379,0.7242,0.72362,0.7242,171900003.0
2005-04-20 10:45:00,0.7242,0.72425,0.72393,0.72421,280899996.0
2005-04-20 10:46:00,0.72405,0.7242,0.72396,0.72396,134900000.0
2005-04-20 10:47:00,0.72406,0.7243,0.72398,0.72427,201500001.0
2005-04-20 10:48:00,0.72421,0.72426,0.72394,0.72406,142500001.0
2005-04-20 10:49:00,0.72399,0.72411,0.72375,0.72407,173999998.0
2005-04-20 10:50:00,0.72419,0.72424,0.72379,0.72403,132500001.0
2005-04-20 10:51:00,0.72407,0.72425,0.72397,0.72425,72300000.0
2005-04-20 10:52:00,0.72423,0.72438,0.72398,0.72422,213599995.0
2005-04-20 10:53:00,0.72437,0.72437,0.72401,0.72412,107699998.0
2005-04-20 10:54:00,0.72402,0.72437,0.72398,0.72437,185499998.0
2005-04-20 10:55:00,0.72442,0.7245,0.72411,0.72425,96600000.0
2005-04-20 10:56:00,0.72435,0.72441,0.72411,0.72411,101299998.0
2005-04-20 10:57:00,0.72427,0.7244,0.72409,0.72433,72700001.0
2005-04-20 10:58:00,0.72419,0.72437,0.72397,0.72409,136900001.0
2005-04-20 10:59:00,0.72408,0.72434,0.72396,0.72416,103800002.0
2005-04-20 11:00:00,0.72414,0.7244,0.72388,0.72414,156799999.0
2005-04-20 11:01:00,0.72414,0.72418,0.72367,0.72396,135099999.0
2005-04-20 11:02:00,0.72389,0.7243,0.72371,0.72425,170500000.0
2005-04-20 11:03:00,0.72412,0.72438,0.72401,0.72432,179300000.0
2005-04-20 11:04:00,0.72424,0.72434,0.72408,0.72426,79500000.0
2005-04-20 11:05:00,0.72414,0.72432,0.72404,0.72409,133800002.0
2005-04-20 11:06:00,0.72415,0.72432,0.7241,0.72415,105999999.0
2005-04-20 11:07:00,0.72399,0.72438,0.72399,0.72429,127699999.0
2005-04-20 11:08:00,0.72436,0.72448,0.72413,0.7242,147200002.0
2005-04-20 11:09:00,0.72411,0.72428,0.72405,0.72419,90799999.0
2005-04-20 11:10:00,0.7242,0.7242,0.72377,0.72395,121399999.0
2005-04-20 11:11:00,0.72419,0.72419,0.72388,0.72412,121900000.0
2005-04-20 11:12:00,0.72394,0.72436,0.72393,0.72418,152300000.0
2005-04-20 11:13:00,0.72403,0.72414,0.7239,0.72399,112399999.0
2005-04-20 11:14:00,0.72397,0.72413,0.72381,0.72399,190099997.0
2005-04-20 11:15:00,0.72384,0.72431,0.72384,0.72404,79500000.0
2005-04-20 11:16:00,0.72388,0.72405,0.72369,0.72389,204600000.0
2005-04-20 11:17:00,0.72398,0.72419,0.72396,0.72396,190500001.0
2005-04-20 11:18:00,0.72373,0.72424,0.72358,0.72424,184400001.0
2005-04-20 11:19:00,0.72364,0.72413,0.72364,0.72413,205700000.0
2005-04-20 11:20:00,0.72395,0.72407,0.7236,0.72407,93000000.0
2005-04-20 11:21:00,0.72399,0.72418,0.72376,0.72381,161900001.0
2005-04-20 11:22:00,0.72406,0.72438,0.72386,0.72421,138899999.0
2005-04-20 11:23:00,0.72427,0.72431,0.72398,0.7241,113500000.0
2005-04-20 11:24:00,0.72436,0.72454,0.72414,0.72427,181499998.0
2005-04-20 11:25:00,0.7244,0.72448,0.72417,0.72425,159500000.0
2005-04-20 11:26:00,0.72445,0.7245,0.72426,0.72438,165300001.0
2005-04-20 11:27:00,0.72443,0.72456,0.72429,0.72442,70900000.0
2005-04-20 11:28:00,0.72424,0.72442,0.7242,0.72432,169800000.0
2005-04-20 11:29:00,0.72425,0.72455,0.72412,0.7243,168899999.0
2005-04-20 11:30:00,0.72429,0.72444,0.72415,0.72421,104600000.0
2005-04-20 11:31:00,0.72415,0.72458,0.72403,0.72443,145300000.0
2005-04-20 11:32:00,0.72419,0.72445,0.72419,0.72432,120500000.0
2005-04-20 11:33:00,0.72431,0.72473,0.7242,0.72473,80699999.0
2005-04-20 11:34:00,0.72477,0.72477,0.72412,0.7243,93000000.0
2005-04-20 11:35:00,0.72442,0.72463,0.72417,0.7246,106099998.0
2005-04-20 11:36:00,0.72458,0.72458,0.72425,0.72451,124099998.0
2005-04-20 11:37:00,0.72442,0.72448,0.72426,0.72439,140899997.0
2005-04-20 11:38:00,0.72432,0.72453,0.72421,0.72453,203800000.0
2005-04-20 11:39:00,0.72448,0.72451,0.72423,0.72444,185900000.0
2005-04-20 11:40:00,0.72446,0.72469,0.72446,0.72457,80600000.0
2005-04-20 11:41:00,0.72456,0.72456,0.72421,0.72426,113800001.0
2005-04-20 11:42:00,0.72419,0.72451,0.72419,0.72427,203500001.0
2005-04-20 11:43:00,0.72439,0.72457,0.72424,0.72449,168699999.0
2005-04-20 11:44:00,0.72424,0.72459,0.72424,0.72452,138500001.0
2005-04-20 11:45:00,0.72451,0.72465,0.72447,0.72452,93500001.0
2005-04-20 11:46:00,0.72446,0.7245,0.72429,0.72437,94200001.0
2005-04-20 11:47:00,0.72435,0.72477,0.72425,0.72459,278500004.0
2005-04-20 11:48:00,0.72464,0.72479,0.72448,0.72476,97000001.0
2005-04-20 11:49:00,0.72465,0.72504,0.72444,0.72484,166599997.0
2005-04-20 11:50:00,0.72467,0.72507,0.72467,0.72479,162099998.0
2005-04-20 11:51:00,0.72466,0.72506,0.72463,0.72497,113799999.0
2005-04-20 11:52:00,0.72509,0.72514,0.7248,0.7248,108700000.0
2005-04-20 11:53:00,0.72478,0.72504,0.72462,0.72482,210800000.0
2005-04-20 11:54:00,0.72454,0.72498,0.72453,0.72489,81500000.0
2005-04-20 11:55:00,0.72492,0.72519,0.72473,0.72513,150199998.0
2005-04-20 11:56:00,0.72491,0.7251,0.72481,0.72499,115499998.0
2005-04-20 11:57:00,0.72483,0.72517,0.72476,0.72493,127099999.0
2005-04-20 11:58:00,0.72502,0.72515,0.72478,0.72491,123099999.0
2005-04-20 11:59:00,0.72494,0.72508,0.7248,0.72497,103800001.0
2005-04-20 12:00:00,0.72498,0.72517,0.7249,0.72512,129000000.0
2005-04-20 12:01:00,0.72515,0.72527,0.72487,0.72525,185299999.0
2005-04-20 12:02:00,0.72509,0.7252,0.72486,0.7249,185600001.0
2005-04-20 12:03:00,0.72506,0.72509,0.72479,0.72499,97200000.0
2005-04-20 12:04:00,0.72516,0.72517,0.72473,0.72502,126700000.0
2005-04-20 12:05:00,0.72505,0.72518,0.72498,0.72511,96600000.0
2005-04-20 12:06:00,0.72486,0.7253,0.72486,0.72514,83800000.0
2005-04-20 12:07:00,0.72495,0.72515,0.72476,0.72499,186099999.0
2005-04-20 12:08:00,0.72481,0.72492,0.72462,0.72462,160500000.0
2005-04-20 12:09:00,0.72487,0.72499,0.72469,0.72475,145200001.0
2005-04-20 12:10:00,0.72457,0.72483,0.72452,0.72483,106200000.0
2005-04-20 12:11:00,0.72482,0.7249,0.72465,0.72469,95799999.0
2005-04-20 12:12:00,0.72471,0.72494,0.72452,0.7246,128200000.0
2005-04-20 12:13:00,0.72469,0.72503,0.7246,0.72477,106899999.0
2005-04-20 12:14:00,0.72479,0.72504,0.72478,0.72498,102800000.0
2005-04-20 12:15:00,0.72478,0.72509,0.72478,0.72502,131699998.0
2005-04-20 12:16:00,0.72471,0.72497,0.72461,0.7249,61800000.0
2005-04-20 12:17:00,0.72479,0.7252,0.72479,0.72495,118400000.0
2005-04-20 12:18:00,0.72509,0.72509,0.72466,0.72488,140300000.0
2005-04-20 12:19:00,0.72492,0.72501,0.72468,0.725,107899999.0
2005-04-20 12:20:00,0.72501,0.72501,0.72458,0.72458,114100001.0
2005-04-20 12:21:00,0.72463,0.7249,0.72456,0.72488,160100001.0
2005-04-20 12:22:00,0.72503,0.72504,0.72465,0.72473,176599999.0
2005-04-20 12:23:00,0.7248,0.72504,0.72467,0.72491,146799999.0
2005-04-20 12:24:00,0.72479,0.72488,0.72471,0.72474,66300000.0
2005-04-20 12:25:00,0.7248,0.72489,0.72465,0.7248,122300001.0
2005-04-20 12:26:00,0.72469,0.72482,0.72441,0.72474,158100003.0
2005-04-20 12:27:00,0.72477,0.72477,0.72432,0.7245,122700000.0
2005-04-20 12:28:00,0.72448,0.72495,0.72448,0.72489,85600000.0
2005-04-20 12:29:00,0.72474,0.72483,0.72447,0.72447,61400000.0
2005-04-20 12:30:00,0.72478,0.7248,0.72453,0.72468,110399999.0
2005-04-20 12:31:00,0.72477,0.72502,0.72461,0.72462,159999998.0
2005-04-20 12:32:00,0.72477,0.72477,0.72454,0.72468,218100000.0
2005-04-20 12:33:00,0.72458,0.72465,0.7244,0.72446,135699999.0
2005-04-20 12:34:00,0.72456,0.72492,0.72441,0.72443,129899999.0
2005-04-20 12:35:00,0.72461,0.72482,0.72446,0.72467,118499999.0
2005-04-20 12:36:00,0.72463,0.72471,0.72423,0.72447,88200001.0
2005-04-20 12:37:00,0.72451,0.72473,0.72451,0.72456,88400000.0
2005-04-20 12:38:00,0.72461,0.72488,0.72448,0.72487,175199998.0
2005-04-20 12:39:00,0.72482,0.72491,0.72461,0.72491,133499999.0
2005-04-20 12:40:00,0.72471,0.72501,0.72438,0.72497,135999999.0
2005-04-20 12:41:00,0.72496,0.72507,0.72451,0.7246,128899998.0
2005-04-20 12:42:00,0.72485,0.725,0.72461,0.72488,110999998.0
2005-04-20 12:43:00,0.72462,0.7249,0.72459,0.7248,123699999.0
2005-04-20 12:44:00,0.7249,0.72502,0.72456,0.72456,150100000.0
2005-04-20 12:45:00,0.72495,0.72495,0.72445,0.72445,116299999.0
2005-04-20 12:46:00,0.72457,0.72501,0.72457,0.7249,60400000.0
2005-04-20 12:47:00,0.72485,0.72491,0.72469,0.72488,131799998.0
2005-04-20 12:48:00,0.72479,0.72481,0.72442,0.72442,91300000.0
2005-04-20 12:49:00,0.72453,0.72462,0.7243,0.72448,140099998.0
2005-04-20 12:50:00,0.72441,0.72465,0.72435,0.72448,174799999.0
2005-04-20 12:51:00,0.72467,0.72469,0.72436,0.72439,126300000.0
2005-04-20 12:52:00,0.72421,0.72469,0.72421,0.72458,105100000.0
2005-04-20 12:53:00,0.72432,0.72462,0.72421,0.72425,226900000.0
2005-04-20 12:54:00,0.72439,0.72457,0.72419,0.72442,132400002.0
2005-04-20 12:55:00,0.72446,0.72483,0.72429,0.72434,190300000.0
2005-04-20 12:56:00,0.72469,0.72469,0.72426,0.72439,111200000.0
2005-04-20 12:57:00,0.7244,0.72458,0.72434,0.72458,116099999.0
2005-04-20 12:58:00,0.72464,0.72472,0.72441,0.72448,146899999.0
2005-04-20 12:59:00,0.72458,0.72462,0.72433,0.7244,173700001.0
2005-04-20 13:00:00,0.7245,0.72475,0.7245,0.72462,118800000.0
2005-04-20 13:01:00,0.72453,0.72468,0.72439,0.72468,102399999.0
2005-04-20 13:02:00,0.7247,0.72542,0.7247,0.72523,140000001.0
2005-04-20 13:03:00,0.7252,0.72536,0.72506,0.72514,91800000.0
2005-04-20 13:04:00,0.72526,0.72527,0.72486,0.72488,122300000.0
2005-04-20 13:05:00,0.72465,0.72495,0.72448,0.72475,75799999.0
2005-04-20 13:06:00,0.72443,0.72486,0.72432,0.72472,139300001.0
2005-04-20 13:07:00,0.72441,0.72497,0.72441,0.72494,104800003.0
2005-04-20 13:08:00,0.7247,0.72488,0.72425,0.72425,144100001.0
2005-04-20 13:09:00,0.72423,0.72451,0.7242,0.72423,127099999.0
2005-04-20 13:10:00,0.7242,0.72427,0.72376,0.72405,158899998.0
2005-04-20 13:11:00,0.72397,0.72407,0.72383,0.72404,133100000.0
2005-04-20 13:12:00,0.72418,0.72443,0.72406,0.72422,190299999.0
2005-04-20 13:13:00,0.72419,0.72443,0.72407,0.72426,179400000.0
2005-04-20 13:14:00,0.724,0.72442,0.72387,0.72406,157700003.0
2005-04-20 13:15:00,0.72407,0.72427,0.724,0.7241,87200000.0
2005-04-20 13:16:00,0.72416,0.72447,0.72403,0.72433,132900000.0
2005-04-20 13:17:00,0.72453,0.72474,0.7243,0.7243,87700000.0
2005-04-20 13:18:00,0.72425,0.72453,0.7241,0.7241,157800001.0
2005-04-20 13:19:00,0.72426,0.72437,0.72396,0.72398,72100001.0
2005-04-20 13:20:00,0.72408,0.72416,0.72359,0.72384,175400000.0
2005-04-20 13:21:00,0.72394,0.72422,0.72389,0.72414,122300000.0
2005-04-20 13:22:00,0.72412,0.72412,0.72371,0.7238,135300001.0
2005-04-20 13:23:00,0.72398,0.72408,0.7238,0.72397,92000000.0
2005-04-20 13:24:00,0.7241,0.72448,0.72405,0.72413,187199998.0
2005-04-20 13:25:00,0.72417,0.72422,0.72407,0.72407,110800001.0
2005-04-20 13:26:00,0.72414,0.72427,0.7239,0.72424,179399998.0
2005-04-20 13:27:00,0.72414,0.72437,0.72414,0.72422,96100000.0
2005-04-20 13:28:00,0.72445,0.72453,0.72395,0.72428,149500000.0
2005-04-20 13:29:00,0.72433,0.72443,0.724,0.72429,171600000.0
2005-04-20 13:30:00,0.72393,0.72454,0.72393,0.72439,122499999.0
2005-04-20 13:31:00,0.72416,0.72434,0.72412,0.72416,140499998.0
2005-04-20 13:32:00,0.72411,0.72437,0.72404,0.72429,145499999.0
2005-04-20 13:33:00,0.72426,0.72432,0.72402,0.72419,178799998.0
2005-04-20 13:34:00,0.72409,0.72429,0.72405,0.72425,69600000.0
2005-04-20 13:35:00,0.72428,0.72437,0.72416,0.72435,177499996.0
2005-04-20 13:36:00,0.72442,0.72474,0.72427,0.72444,162399997.0
2005-04-20 13:37:00,0.72453,0.72467,0.72447,0.72458,132600000.0
2005-04-20 13:38:00,0.72462,0.72466,0.72423,0.72423,101900002.0
2005-04-20 13:39:00,0.72477,0.72477,0.72443,0.72462,107899999.0
2005-04-20 13:40:00,0.72464,0.7247,0.72456,0.7247,73800000.0
2005-04-20 13:41:00,0.72476,0.72498,0.72446,0.72457,139499998.0
2005-04-20 13:42:00,0.72464,0.72483,0.72441,0.72441,125499999.0
2005-04-20 13:43:00,0.72442,0.72464,0.72432,0.72451,180100001.0
2005-04-20 13:44:00,0.72445,0.72475,0.72433,0.72456,218999997.0
2005-04-20 13:45:00,0.72466,0.72467,0.72436,0.72462,205600001.0
2005-04-20 13:46:00,0.72497,0.72497,0.72455,0.72465,81500000.0
2005-04-20 13:47:00,0.72472,0.72484,0.72437,0.72484,114200000.0
2005-04-20 13:48:00,0.7248,0.72517,0.72472,0.72491,129299999.0
2005-04-20 13:49:00,0.72495,0.72501,0.72477,0.72477,121699998.0
2005-04-20 13:50:00,0.72479,0.72525,0.7247,0.72505,101900002.0
2005-04-20 13:51:00,0.72494,0.72502,0.72473,0.72502,159699998.0
2005-04-20 13:52:00,0.72521,0.72522,0.72487,0.72504,109300002.0
2005-04-20 13:53:00,0.72501,0.72506,0.7247,0.72492,158300001.0
2005-04-20 13:54:00,0.72496,0.72515,0.72491,0.72508,119199999.0
2005-04-20 13:55:00,0.72525,0.72543,0.7251,0.72513,130700001.0
2005-04-20 13:56:00,0.72515,0.72545,0.72506,0.72531,66199999.0
2005-04-20 13:57:00,0.72541,0.72541,0.725,0.72509,229500002.0
2005-04-20 13:58:00,0.72549,0.72549,0.72518,0.72532,81200001.0
2005-04-20 13:59:00,0.72532,0.72552,0.72527,0.7254,141300001.0
2005-04-20 14:00:00,0.72537,0.72546,0.72494,0.72509,162000000.0
2005-04-20 14:01:00,0.72534,0.72547,0.72516,0.7254,141499998.0
2005-04-20 14:02:00,0.72544,0.72544,0.72514,0.72532,105600002.0
2005-04-20 14:03:00,0.72533,0.72564,0.72532,0.72532,142600001.0
2005-04-20 14:04:00,0.72551,0.72575,0.72546,0.72575,175199998.0
2005-04-20 14:05:00,0.72537,0.72548,0.72525,0.72528,127300001.0
2005-04-20 14:06:00,0.72559,0.72559,0.72511,0.72528,138900001.0
2005-04-20 14:07:00,0.72538,0.72546,0.72507,0.72521,153900001.0
2005-04-20 14:08:00,0.72509,0.72538,0.72501,0.72522,63600000.0
2005-04-20 14:09:00,0.72537,0.72538,0.7249,0.72512,161699998.0
2005-04-20 14:10:00,0.7252,0.72537,0.72515,0.72528,102600000.0
2005-04-20 14:11:00,0.72517,0.72548,0.72517,0.72529,86199998.0
2005-04-20 14:12:00,0.72516,0.72533,0.72514,0.72514,108900003.0
2005-04-20 14:13:00,0.72512,0.72538,0.72499,0.72538,60200000.0
2005-04-20 14:14:00,0.72543,0.72559,0.72507,0.72538,230399999.0
2005-04-20 14:15:00,0.7255,0.72562,0.72528,0.72535,72800000.0
2005-04-20 14:16:00,0.72542,0.72561,0.72523,0.72545,87000000.0
2005-04-20 14:17:00,0.72554,0.72563,0.72533,0.72563,97700000.0
2005-04-20 14:18:00,0.72536,0.72579,0.72533,0.72567,155100002.0
2005-04-20 14:19:00,0.7256,0.72582,0.72542,0.72572,153800001.0
2005-04-20 14:20:00,0.72559,0.72603,0.72552,0.726,92100001.0
2005-04-20 14:21:00,0.72629,0.72629,0.72584,0.72591,83400001.0
2005-04-20 14:22:00,0.72595,0.72612,0.72595,0.72604,113699997.0
2005-04-20 14:23:00,0.72591,0.72611,0.7258,0.72611,141600000.0
2005-04-20 14:24:00,0.72591,0.72599,0.72571,0.72592,164900002.0
2005-04-20 14:25:00,0.72586,0.72613,0.72575,0.72592,150100003.0
2005-04-20 14:26:00,0.72584,0.72655,0.72584,0.72614,96599999.0
2005-04-20 14:27:00,0.7258,0.72608,0.72565,0.72586,197100002.0
2005-04-20 14:28:00,0.7259,0.72608,0.7257,0.72577,140200001.0
2005-04-20 14:29:00,0.72578,0.72593,0.72543,0.72579,258499999.0
2005-04-20 14:30:00,0.72582,0.72582,0.72465,0.72496,199100001.0
2005-04-20 14:31:00,0.72499,0.72508,0.72422,0.72422,84400001.0
2005-04-20 14:32:00,0.72426,0.72437,0.72375,0.72381,147599999.0
2005-04-20 14:33:00,0.72357,0.72374,0.72328,0.72347,104700000.0
2005-04-20 14:34:00,0.72339,0.72354,0.72286,0.72314,122100001.0
2005-04-20 14:35:00,0.72317,0.72342,0.72287,0.72295,82900000.0
2005-04-20 14:36:00,0.72309,0.72309,0.72267,0.72288,145700002.0
2005-04-20 14:37:00,0.72285,0.72342,0.72283,0.72342,84999999.0
2005-04-20 14:38:00,0.72339,0.72381,0.7232,0.72377,102600000.0
2005-04-20 14:39:00,0.72373,0.72391,0.72343,0.72366,149700000.0
2005-04-20 14:40:00,0.72346,0.72352,0.72325,0.7233,151200000.0
2005-04-20 14:41:00,0.72321,0.72378,0.72313,0.72349,201199995.0
2005-04-20 14:42:00,0.72355,0.72387,0.72321,0.72386,163200000.0
2005-04-20 14:43:00,0.7235,0.72377,0.72339,0.72349,157300002.0
2005-04-20 14:44:00,0.72329,0.72369,0.72324,0.72356,146799997.0
2005-04-20 14:45:00,0.72363,0.72363,0.7233,0.7235,100800000.0
2005-04-20 14:46:00,0.72352,0.72378,0.72327,0.72338,184500000.0
2005-04-20 14:47:00,0.72339,0.72378,0.72318,0.72341,154699999.0
2005-04-20 14:48:00,0.72347,0.72362,0.72326,0.72342,226000000.0
2005-04-20 14:49:00,0.7234,0.72356,0.72326,0.72328,108400000.0
2005-04-20 14:50:00,0.7233,0.72362,0.72327,0.72362,160800000.0
2005-04-20 14:51:00,0.72343,0.72369,0.72337,0.72362,154500000.0
2005-04-20 14:52:00,0.72349,0.72385,0.72349,0.72363,62199999.0
2005-04-20 14:53:00,0.72351,0.72351,0.7228,0.72311,146600001.0
2005-04-20 14:54:00,0.7231,0.72329,0.72297,0.72322,73300000.0
2005-04-20 14:55:00,0.72327,0.72333,0.72303,0.72332,194699999.0
2005-04-20 14:56:00,0.72321,0.72363,0.72315,0.72347,157099997.0
2005-04-20 14:57:00,0.72356,0.72372,0.72346,0.72356,79700000.0
2005-04-20 14:58:00,0.7234,0.72371,0.72337,0.72342,100100001.0
2005-04-20 14:59:00,0.72356,0.72365,0.72314,0.72314,83800001.0
2005-04-20 15:00:00,0.72328,0.72356,0.72324,0.72347,176000000.0
2005-04-20 15:01:00,0.7235,0.72367,0.72339,0.72349,143699999.0
2005-04-20 15:02:00,0.72326,0.72348,0.72316,0.72339,119299999.0
2005-04-20 15:03:00,0.7233,0.72346,0.72319,0.72331,137099998.0
2005-04-20 15:04:00,0.7234,0.7234,0.72318,0.72329,134300001.0
2005-04-20 15:05:00,0.72336,0.72344,0.72322,0.72338,81199999.0
2005-04-20 15:06:00,0.72358,0.72391,0.72351,0.7238,230700001.0
2005-04-20 15:07:00,0.72371,0.72388,0.72361,0.72365,73600000.0
2005-04-20 15:08:00,0.72373,0.72408,0.72346,0.72346,178300001.0
2005-04-20 15:09:00,0.72344,0.72348,0.72313,0.72313,140299999.0
2005-04-20 15:10:00,0.72327,0.72356,0.72327,0.72355,99500000.0
2005-04-20 15:11:00,0.72324,0.72356,0.72312,0.72335,118599998.0
2005-04-20 15:12:00,0.72327,0.72327,0.72225,0.72232,157899999.0
2005-04-20 15:13:00,0.72221,0.72266,0.72213,0.72236,122699999.0
2005-04-20 15:14:00,0.72277,0.72284,0.72235,0.72243,145399999.0
2005-04-20 15:15:00,0.72264,0.72275,0.72246,0.72249,144000000.0
2005-04-20 15:16:00,0.72245,0.72298,0.72242,0.72274,142099999.0
2005-04-20 15:17:00,0.7227,0.72311,0.72267,0.72301,101599998.0
2005-04-20 15:18:00,0.72296,0.72296,0.72256,0.72263,103200002.0
2005-04-20 15:19:00,0.72282,0.72289,0.72253,0.72266,179200002.0
2005-04-20 15:20:00,0.72277,0.72277,0.72256,0.72258,110899998.0
2005-04-20 15:21:00,0.72262,0.72272,0.72246,0.72269,148100001.0
2005-04-20 15:22:00,0.72278,0.72291,0.72267,0.72278,87000000.0
2005-04-20 15:23:00,0.72252,0.72289,0.72251,0.72272,118800000.0
2005-04-20 15:24:00,0.72286,0.72305,0.72255,0.72282,158300000.0
2005-04-20 15:25:00,0.72265,0.72319,0.72259,0.72313,222299999.0
2005-04-20 15:26:00,0.72307,0.7234,0.72305,0.7233,115900000.0
2005-04-20 15:27:00,0.72337,0.72353,0.72304,0.72327,136899998.0
2005-04-20 15:28:00,0.72331,0.72366,0.72331,0.72357,130599998.0
2005-04-20 15:29:00,0.72328,0.72371,0.72328,0.72345,154799998.0
2005-04-20 15:30:00,0.72374,0.72379,0.72345,0.72362,108499999.0
2005-04-20 15:31:00,0.72361,0.72369,0.72344,0.72363,95799999.0
2005-04-20 15:32:00,0.72349,0.72369,0.72338,0.72365,74100000.0
2005-04-20 15:33:00,0.72343,0.72374,0.72343,0.72349,66800000.0
2005-04-20 15:34:00,0.72352,0.72372,0.72329,0.72372,76400001.0
2005-04-20 15:35:00,0.72344,0.72355,0.72332,0.72354,126799997.0
2005-04-20 15:36:00,0.7237,0.7237,0.72339,0.72348,111400000.0
2005-04-20 15:37:00,0.72346,0.72367,0.72336,0.72352,61500000.0
2005-04-20 15:38:00,0.72353,0.72353,0.72319,0.72319,107700002.0
2005-04-20 15:39:00,0.72337,0.72373,0.72328,0.72373,160000000.0
2005-04-20 15:40:00,0.72352,0.72378,0.72343,0.72362,168199999.0
2005-04-20 15:41:00,0.7237,0.72385,0.72366,0.72378,139799998.0
2005-04-20 15:42:00,0.72353,0.72413,0.72348,0.72402,74000000.0
2005-04-20 15:43:00,0.7238,0.72393,0.72368,0.72377,118800000.0
2005-04-20 15:44:00,0.7238,0.72408,0.72376,0.724,156899999.0
2005-04-20 15:45:00,0.72436,0.72443,0.72402,0.72407,83100000.0
2005-04-20 15:46:00,0.72431,0.7246,0.72426,0.7243,118100000.0
2005-04-20 15:47:00,0.72418,0.72462,0.72417,0.72449,84099999.0
2005-04-20 15:48:00,0.72439,0.72455,0.72423,0.72439,81400000.0
2005-04-20 15:49:00,0.72403,0.72444,0.72393,0.72395,181299998.0
2005-04-20 15:50:00,0.72399,0.72437,0.7239,0.72432,102400002.0
2005-04-20 15:51:00,0.72404,0.72441,0.72395,0.72441,114099999.0
2005-04-20 15:52:00,0.72417,0.72428,0.72402,0.72424,101099999.0
2005-04-20 15:53:00,0.72414,0.72475,0.72406,0.72451,127399998.0
2005-04-20 15:54:00,0.72443,0.72483,0.7244,0.72456,107500000.0
2005-04-20 15:55:00,0.7246,0.72509,0.7246,0.72496,63300000.0
2005-04-20 15:56:00,0.72509,0.7252,0.72461,0.7252,122100002.0
2005-04-20 15:57:00,0.72519,0.72535,0.725,0.7252,68600000.0
2005-04-20 15:58:00,0.72533,0.72556,0.7251,0.72525,86199999.0
2005-04-20 15:59:00,0.72529,0.72562,0.72493,0.725,174700000.0
2005-04-20 16:00:00,0.72486,0.72531,0.72484,0.72525,97200000.0
2005-04-20 16:01:00,0.7252,0.72544,0.72502,0.72524,142799998.0
2005-04-20 16:02:00,0.72509,0.72534,0.72499,0.72507,78300000.0
2005-04-20 16:03:00,0.72525,0.72585,0.72509,0.72556,85000000.0
2005-04-20 16:04:00,0.72542,0.72542,0.72519,0.72532,84300000.0
2005-04-20 16:05:00,0.72549,0.72549,0.7252,0.72538,121900000.0
2005-04-20 16:06:00,0.72493,0.72499,0.7245,0.7245,171399999.0
2005-04-20 16:07:00,0.72467,0.72473,0.72426,0.72436,84400001.0
2005-04-20 16:08:00,0.72436,0.72491,0.72436,0.72463,167499999.0
2005-04-20 16:09:00,0.7245,0.72473,0.7245,0.72455,125400001.0
2005-04-20 16:10:00,0.7248,0.72481,0.72433,0.72457,156899999.0
2005-04-20 16:11:00,0.7248,0.72513,0.72469,0.72508,95199998.0
2005-04-20 16:12:00,0.72497,0.72513,0.72484,0.72509,109700001.0
2005-04-20 16:13:00,0.72479,0.72518,0.72478,0.725,89700001.0
2005-04-20 16:14:00,0.72513,0.7254,0.72507,0.72517,99700001.0
2005-04-20 16:15:00,0.72515,0.72554,0.72513,0.72527,133200001.0
2005-04-20 16:16:00,0.72554,0.72554,0.72504,0.72504,68500000.0
2005-04-20 16:17:00,0.72505,0.72527,0.72495,0.72518,154700002.0
2005-04-20 16:18:00,0.7252,0.72528,0.72509,0.72515,119400000.0
2005-04-20 16:19:00,0.72495,0.72524,0.72477,0.7249,168900000.0
2005-04-20 16:20:00,0.72498,0.72503,0.72476,0.72476,112700000.0
2005-04-20 16:21:00,0.72471,0.72507,0.72436,0.72476,171600000.0
2005-04-20 16:22:00,0.7247,0.7251,0.72468,0.72492,161399997.0
2005-04-20 16:23:00,0.72496,0.72496,0.72469,0.7248,116199999.0
2005-04-20 16:24:00,0.72504,0.72504,0.72467,0.72472,121600002.0
2005-04-20 16:25:00,0.72476,0.72535,0.72467,0.72517,166799999.0
2005-04-20 16:26:00,0.72501,0.72525,0.72501,0.72525,157599999.0
2005-04-20 16:27:00,0.72511,0.72525,0.72499,0.72522,74900000.0
2005-04-20 16:28:00,0.72519,0.72537,0.72483,0.72491,136000000.0
2005-04-20 16:29:00,0.72501,0.72516,0.72494,0.72504,140599999.0
2005-04-20 16:30:00,0.72509,0.72509,0.72495,0.72508,82299999.0
2005-04-20 16:31:00,0.72518,0.72548,0.72517,0.72548,80800000.0
2005-04-20 16:32:00,0.7254,0.72576,0.72524,0.72556,204999998.0
2005-04-20 16:33:00,0.72577,0.726,0.72553,0.7256,220700003.0
2005-04-20 16:34:00,0.72569,0.7258,0.72542,0.7258,112000002.0
2005-04-20 16:35:00,0.72572,0.72598,0.72542,0.72577,140900003.0
2005-04-20 16:36:00,0.72627,0.72695,0.72627,0.72695,85199999.0
2005-04-20 16:37:00,0.72706,0.72711,0.72647,0.72653,156200001.0
2005-04-20 16:38:00,0.72683,0.72683,0.72618,0.72661,213699998.0
2005-04-20 16:39:00,0.72651,0.72687,0.72647,0.72669,170899998.0
2005-04-20 16:40:00,0.72662,0.72666,0.7263,0.72637,105000000.0
2005-04-20 16:41:00,0.7264,0.72669,0.72634,0.72669,145900002.0
2005-04-20 16:42:00,0.72657,0.72663,0.72644,0.72657,109799999.0
2005-04-20 16:43:00,0.72683,0.72697,0.72658,0.72658,105000001.0
2005-04-20 16:44:00,0.72672,0.72679,0.72656,0.72666,58500000.0
2005-04-20 16:45:00,0.7267,0.72702,0.7265,0.72689,236199998.0
2005-04-20 16:46:00,0.72675,0.72689,0.72659,0.72689,152000000.0
2005-04-20 16:47:00,0.72687,0.72689,0.72653,0.72671,154500002.0
2005-04-20 16:48:00,0.72649,0.72655,0.72558,0.72558,137400000.0
2005-04-20 16:49:00,0.72578,0.72611,0.72566,0.72579,83299998.0
2005-04-20 16:50:00,0.72606,0.72631,0.72593,0.72613,97100000.0
2005-04-20 16:51:00,0.72584,0.72631,0.72575,0.72579,195900001.0
2005-04-20 16:52:00,0.72603,0.72615,0.72599,0.72609,122300000.0
2005-04-20 16:53:00,0.72613,0.72626,0.72576,0.72595,182599998.0
2005-04-20 16:54:00,0.72593,0.72607,0.72559,0.72596,164100000.0
2005-04-20 16:55:00,0.72614,0.72634,0.72564,0.72594,164099999.0
2005-04-20 16:56:00,0.72588,0.72622,0.72575,0.72593,93999999.0
2005-04-20 16:57:00,0.72609,0.72629,0.72588,0.7261,233699997.0
2005-04-20 16:58:00,0.72634,0.72638,0.72585,0.72611,182699998.0
2005-04-20 16:59:00,0.72605,0.72632,0.72575,0.72615,94400001.0
2005-04-20 17:00:00,0.72609,0.72627,0.7259,0.72608,176899995.0
2005-04-20 17:01:00,0.72618,0.72619,0.72583,0.726,195500000.0
2005-04-20 17:02:00,0.72596,0.72621,0.72586,0.72612,92399999.0
2005-04-20 17:03:00,0.72615,0.72615,0.72589,0.72592,87999998.0
2005-04-20 17:04:00,0.72601,0.72625,0.72591,0.72625,86500000.0
2005-04-20 17:05:00,0.72609,0.72609,0.72582,0.72582,75999998.0
2005-04-20 17:06:00,0.72597,0.72608,0.72571,0.72591,196699999.0
2005-04-20 17:07:00,0.72592,0.72598,0.72566,0.72585,124199999.0
2005-04-20 17:08:00,0.72583,0.726,0.72569,0.72575,77300000.0
2005-04-20 17:09:00,0.72606,0.72606,0.72564,0.72601,144300000.0
2005-04-20 17:10:00,0.72593,0.72593,0.72568,0.72577,86900000.0
2005-04-20 17:11:00,0.72591,0.72628,0.72567,0.72618,107699999.0
2005-04-20 17:12:00,0.72609,0.72655,0.72593,0.72641,152500000.0
2005-04-20 17:13:00,0.72636,0.72667,0.72624,0.72665,107100002.0
2005-04-20 17:14:00,0.72659,0.72672,0.72633,0.72639,135499999.0
2005-04-20 17:15:00,0.72652,0.7266,0.72629,0.72631,78400000.0
2005-04-20 17:16:00,0.72663,0.72679,0.72656,0.72668,93099999.0
2005-04-20 17:17:00,0.72661,0.72667,0.72643,0.72651,137599999.0
2005-04-20 17:18:00,0.72646,0.72667,0.72627,0.7265,169100000.0
2005-04-20 17:19:00,0.7267,0.7269,0.72656,0.72669,165900003.0
2005-04-20 17:20:00,0.72668,0.72688,0.72647,0.72665,166300001.0
2005-04-20 17:21:00,0.72664,0.72717,0.72664,0.72681,105700001.0
2005-04-20 17:22:00,0.72692,0.72718,0.72687,0.72703,65200000.0
2005-04-20 17:23:00,0.72742,0.72756,0.72713,0.72733,124500000.0
2005-04-20 17:24:00,0.72712,0.72735,0.72665,0.7268,175900001.0
2005-04-20 17:25:00,0.72681,0.72692,0.72666,0.72692,143099999.0
2005-04-20 17:26:00,0.72682,0.72703,0.72675,0.72693,124400001.0
2005-04-20 17:27:00,0.72707,0.72707,0.72664,0.72683,163500001.0
2005-04-20 17:28:00,0.72665,0.72701,0.72663,0.72676,143399999.0
2005-04-20 17:29:00,0.72672,0.72705,0.72666,0.72688,108499999.0
2005-04-20 17:30:00,0.72687,0.72691,0.72656,0.72685,107700001.0
2005-04-20 17:31:00,0.72666,0.72703,0.72659,0.72673,100400000.0
2005-04-20 17:32:00,0.72664,0.72687,0.72646,0.72678,191200002.0
2005-04-20 17:33:00,0.72664,0.72678,0.72657,0.72678,80100000.0
2005-04-20 17:34:00,0.72689,0.72697,0.72672,0.72672,60900000.0
2005-04-20 17:35:00,0.72672,0.72683,0.72663,0.7268,126000001.0
2005-04-20 17:36:00,0.72675,0.72694,0.72671,0.7268,134200000.0
2005-04-20 17:37:00,0.7268,0.72698,0.7266,0.72683,160899998.0
2005-04-20 17:38:00,0.72688,0.7272,0.72676,0.72717,44200000.0
2005-04-20 17:39:00,0.72715,0.72737,0.72711,0.72737,123700000.0
2005-04-20 17:40:00,0.72722,0.7275,0.72684,0.72684,123099998.0
2005-04-20 17:41:00,0.7268,0.72721,0.72669,0.72717,111300000.0
2005-04-20 17:42:00,0.72715,0.72746,0.72701,0.72717,116399999.0
2005-04-20 17:43:00,0.72711,0.72743,0.72707,0.72727,142999999.0
2005-04-20 17:44:00,0.72721,0.72744,0.72721,0.72735,165100000.0
2005-04-20 17:45:00,0.72735,0.72735,0.72686,0.72726,95300001.0
2005-04-20 17:46:00,0.72717,0.72732,0.727,0.7271,155500000.0
2005-04-20 17:47:00,0.72691,0.72743,0.72691,0.72743,66400000.0
2005-04-20 17:48:00,0.7273,0.72733,0.72681,0.72716,127299999.0
2005-04-20 17:49:00,0.72754,0.72754,0.72725,0.72726,116599998.0
2005-04-20 17:50:00,0.72723,0.72745,0.72723,0.72734,208599999.0
2005-04-20 17:51:00,0.72717,0.72736,0.72703,0.72705,119900001.0
2005-04-20 17:52:00,0.72704,0.72742,0.72703,0.72733,109299998.0
2005-04-20 17:53:00,0.72743,0.72743,0.72714,0.72725,148399999.0
2005-04-20 17:54:00,0.72724,0.72729,0.727,0.72706,110000000.0
2005-04-20 17:55:00,0.72682,0.7271,0.72679,0.72707,141200001.0
2005-04-20 17:56:00,0.72711,0.72726,0.72689,0.72709,181099998.0
2005-04-20 17:57:00,0.72702,0.72707,0.72681,0.72697,69400000.0
2005-04-20 17:58:00,0.72702,0.7271,0.72672,0.72682,153300002.0
2005-04-20 17:59:00,0.72706,0.72717,0.72681,0.72689,143400002.0
2005-04-20 18:00:00,0.72695,0.72703,0.72672,0.72673,144799999.0
2005-04-20 18:01:00,0.72679,0.72686,0.72613,0.72613,107600000.0
2005-04-20 18:02:00,0.72625,0.72642,0.726,0.72624,86100000.0
2005-04-20 18:03:00,0.72622,0.72647,0.72622,0.72643,196099998.0
2005-04-20 18:04:00,0.72647,0.72684,0.72642,0.7267,249099996.0
2005-04-20 18:05:00,0.72659,0.72666,0.72626,0.72652,402099997.0
2005-04-20 18:06:00,0.72654,0.72661,0.72626,0.72657,153700000.0
2005-04-20 18:07:00,0.72675,0.72698,0.72643,0.72683,281900001.0
2005-04-20 18:08:00,0.72702,0.72703,0.72681,0.72699,115100000.0
2005-04-20 18:09:00,0.72691,0.72699,0.72665,0.72685,259599998.0
2005-04-20 18:10:00,0.72697,0.72697,0.72665,0.7268,162199999.0
2005-04-20 18:11:00,0.7268,0.72703,0.72675,0.72698,90099998.0
2005-04-20 18:12:00,0.72689,0.72711,0.72677,0.72711,163699999.0
2005-04-20 18:13:00,0.72713,0.72734,0.72702,0.72725,117399998.0
2005-04-20 18:14:00,0.72714,0.72728,0.7269,0.72704,138800001.0
2005-04-20 18:15:00,0.72709,0.72723,0.72677,0.72686,204599998.0
2005-04-20 18:16:00,0.7268,0.72708,0.72665,0.72685,398099998.0
2005-04-20 18:17:00,0.72693,0.72709,0.72671,0.72694,219600000.0
2005-04-20 18:18:00,0.72685,0.72709,0.72671,0.727,312799997.0
2005-04-20 18:19:00,0.7269,0.72714,0.72676,0.727,260600001.0
2005-04-20 18:20:00,0.72735,0.72735,0.72696,0.72709,201200000.0
2005-04-20 18:21:00,0.72725,0.72742,0.72696,0.72704,247400001.0
2005-04-20 18:22:00,0.72689,0.7275,0.72684,0.72722,118599999.0
2005-04-20 18:23:00,0.72722,0.72745,0.72705,0.72732,333299996.0
2005-04-20 18:24:00,0.72733,0.72743,0.72706,0.72718,372200007.0
2005-04-20 18:25:00,0.72711,0.72744,0.72694,0.72706,247799998.0
2005-04-20 18:26:00,0.72687,0.72719,0.72687,0.72699,125299997.0
2005-04-20 18:27:00,0.72713,0.7273,0.72679,0.72713,345700001.0
2005-04-20 18:28:00,0.72708,0.72722,0.72664,0.72685,187100000.0
2005-04-20 18:29:00,0.72691,0.72714,0.72682,0.72698,264599999.0
2005-04-20 18:30:00,0.72691,0.72709,0.72676,0.72709,93200001.0
2005-04-20 18:31:00,0.72708,0.72719,0.72688,0.72718,261199997.0
2005-04-20 18:32:00,0.72701,0.72702,0.72652,0.72688,112599998.0
2005-04-20 18:33:00,0.72702,0.72717,0.72675,0.72704,280800001.0
2005-04-20 18:34:00,0.72708,0.72722,0.72685,0.72709,182700000.0
2005-04-20 18:35:00,0.72713,0.72748,0.72703,0.72703,158200000.0
2005-04-20 18:36:00,0.72708,0.7274,0.72708,0.72719,342299997.0
2005-04-20 18:37:00,0.72725,0.72734,0.72712,0.72734,126000001.0
2005-04-20 18:38:00,0.72722,0.72737,0.72703,0.72705,226399999.0
2005-04-20 18:39:00,0.72714,0.72742,0.72707,0.72717,459399999.0
2005-04-20 18:40:00,0.72745,0.72775,0.72723,0.72723,96800000.0
2005-04-20 18:41:00,0.72744,0.72759,0.72721,0.72721,293699999.0
2005-04-20 18:42:00,0.7274,0.72758,0.72712,0.7273,192500001.0
2005-04-20 18:43:00,0.72728,0.72742,0.72701,0.72724,759800006.0
2005-04-20 18:44:00,0.72722,0.72734,0.72689,0.72708,377700001.0
2005-04-20 18:45:00,0.72713,0.72748,0.72707,0.72717,659799996.0
2005-04-20 18:46:00,0.7271,0.72733,0.7271,0.72713,252999997.0
2005-04-20 18:47:00,0.72701,0.72724,0.72675,0.72675,134200000.0
2005-04-20 18:48:00,0.72676,0.72739,0.72676,0.7271,199699997.0
2005-04-20 18:49:00,0.72716,0.72751,0.72683,0.72683,192600000.0
2005-04-20 18:50:00,0.72723,0.72743,0.72718,0.72732,199500000.0
2005-04-20 18:51:00,0.72727,0.72731,0.72701,0.72713,128199999.0
2005-04-20 18:52:00,0.72737,0.72737,0.72706,0.72712,167100002.0
2005-04-20 18:53:00,0.72695,0.7274,0.72686,0.7274,131000001.0
2005-04-20 18:54:00,0.72736,0.72743,0.72699,0.72699,88100002.0
2005-04-20 18:55:00,0.72716,0.72735,0.727,0.7272,140000001.0
2005-04-20 18:56:00,0.72733,0.72739,0.727,0.727,116399999.0
2005-04-20 18:57:00,0.72723,0.72737,0.72707,0.7271,149400001.0
2005-04-20 18:58:00,0.7274,0.7274,0.72721,0.7274,170699996.0
2005-04-20 18:59:00,0.72738,0.72761,0.72731,0.72755,242099997.0
2005-04-20 19:00:00,0.72739,0.7275,0.72716,0.72743,185599999.0
2005-04-20 19:01:00,0.72741,0.72754,0.72718,0.72734,214599999.0
2005-04-20 19:02:00,0.7276,0.72775,0.7273,0.72747,188899998.0
2005-04-20 19:03:00,0.72738,0.72763,0.7273,0.72752,209999999.0
2005-04-20 19:04:00,0.72754,0.72767,0.72702,0.72702,190499999.0
2005-04-20 19:05:00,0.72742,0.72747,0.72697,0.7274,150200001.0
2005-04-20 19:06:00,0.72745,0.72757,0.72734,0.7275,209899999.0
2005-04-20 19:07:00,0.72748,0.72772,0.72724,0.72752,216600000.0
2005-04-20 19:08:00,0.72752,0.72764,0.72729,0.7275,185299997.0
2005-04-20 19:09:00,0.72752,0.72762,0.72727,0.72738,93000000.0
2005-04-20 19:10:00,0.72744,0.72782,0.72741,0.72767,89600000.0
2005-04-20 19:11:00,0.72747,0.72782,0.7274,0.7274,242600001.0
2005-04-20 19:12:00,0.72751,0.72773,0.72739,0.72763,111500001.0
2005-04-20 19:13:00,0.72749,0.72756,0.72746,0.72749,102799999.0
2005-04-20 19:14:00,0.72761,0.72761,0.72755,0.72758,107999999.0
2005-04-20 19:15:00,0.72762,0.72787,0.72759,0.72771,178900002.0
2005-04-20 19:16:00,0.72772,0.72777,0.72766,0.72777,128999998.0
2005-04-20 19:17:00,0.72772,0.7278,0.72744,0.72766,105800000.0
2005-04-20 19:18:00,0.72781,0.72782,0.72749,0.72768,106900000.0
2005-04-20 19:19:00,0.72782,0.72794,0.72755,0.72794,165799998.0
2005-04-20 19:20:00,0.72776,0.72788,0.72746,0.72773,154800001.0
2005-04-20 19:21:00,0.72794,0.72805,0.72768,0.72776,110900001.0
2005-04-20 19:22:00,0.72784,0.72791,0.72773,0.72786,219099999.0
2005-04-20 19:23:00,0.72776,0.72803,0.72769,0.7277,109200000.0
2005-04-20 19:24:00,0.7279,0.728,0.72768,0.72786,131900002.0
2005-04-20 19:25:00,0.72807,0.72814,0.72756,0.72768,54900000.0
2005-04-20 19:26:00,0.72782,0.72802,0.72774,0.72802,117399997.0
2005-04-20 19:27:00,0.72794,0.72801,0.72744,0.72765,225999999.0
2005-04-20 19:28:00,0.72774,0.72803,0.72735,0.72772,217099998.0
2005-04-20 19:29:00,0.72754,0.72787,0.72748,0.7278,82200001.0
2005-04-20 19:30:00,0.72785,0.72785,0.72767,0.72775,133399998.0
2005-04-20 19:31:00,0.72756,0.72775,0.72749,0.7276,112200001.0
2005-04-20 19:32:00,0.72766,0.72778,0.72739,0.72765,189800002.0
2005-04-20 19:33:00,0.72757,0.72785,0.72756,0.72785,113299999.0
2005-04-20 19:34:00,0.72786,0.72798,0.72769,0.72777,150699999.0
2005-04-20 19:35:00,0.7277,0.72781,0.72739,0.72779,206400000.0
2005-04-20 19:36:00,0.72788,0.72788,0.72761,0.72777,220400003.0
2005-04-20 19:37:00,0.72792,0.72813,0.72792,0.728,92799999.0
2005-04-20 19:38:00,0.72821,0.72823,0.7279,0.72821,150299996.0
2005-04-20 19:39:00,0.72816,0.72831,0.72807,0.72817,220499997.0
2005-04-20 19:40:00,0.72816,0.72838,0.72788,0.72816,191600001.0
2005-04-20 19:41:00,0.728,0.72816,0.72791,0.7281,154900000.0
2005-04-20 19:42:00,0.72829,0.72831,0.72793,0.72803,116200000.0
2005-04-20 19:43:00,0.72824,0.72824,0.72801,0.72809,156100000.0
2005-04-20 19:44:00,0.72809,0.72836,0.72793,0.72819,215900000.0
2005-04-20 19:45:00,0.72821,0.72846,0.72803,0.72803,131199996.0
2005-04-20 19:46:00,0.72827,0.72849,0.72817,0.72843,144200000.0
2005-04-20 19:47:00,0.72851,0.72858,0.72822,0.72822,101700000.0
2005-04-20 19:48:00,0.72826,0.72851,0.72824,0.72844,99500001.0
2005-04-20 19:49:00,0.72835,0.72854,0.72821,0.72823,151899998.0
2005-04-20 19:50:00,0.72828,0.72839,0.72812,0.72827,145599999.0
2005-04-20 19:51:00,0.72837,0.72862,0.72825,0.7284,203300000.0
2005-04-20 19:52:00,0.72841,0.72853,0.7281,0.7283,265500000.0
2005-04-20 19:53:00,0.7284,0.72856,0.72821,0.7284,278500001.0
2005-04-20 19:54:00,0.7282,0.72845,0.72803,0.72826,224900000.0
2005-04-20 19:55:00,0.72811,0.72843,0.72794,0.72815,346799997.0
2005-04-20 19:56:00,0.72822,0.72835,0.7281,0.72813,384599994.0
2005-04-20 19:57:00,0.72831,0.72839,0.72813,0.72832,163700001.0
2005-04-20 19:58:00,0.72811,0.72832,0.72803,0.72817,298000003.0
2005-04-20 19:59:00,0.7282,0.72838,0.72805,0.72813,118799999.0
2005-04-20 20:00:00,0.7281,0.72846,0.72797,0.72826,384499997.0
2005-04-20 20:01:00,0.72811,0.72843,0.72803,0.72818,250999997.0
2005-04-20 20:02:00,0.72839,0.72839,0.7281,0.72832,119200000.0
2005-04-20 20:03:00,0.72826,0.72846,0.72817,0.7283,81700000.0
2005-04-20 20:04:00,0.72826,0.72853,0.72812,0.72827,101400000.0
2005-04-20 20:05:00,0.72835,0.72848,0.72812,0.72838,211900003.0
2005-04-20 20:06:00,0.72838,0.72868,0.72799,0.72848,265899999.0
2005-04-20 20:07:00,0.72834,0.72846,0.72814,0.72814,81100000.0
2005-04-20 20:08:00,0.72818,0.72833,0.72811,0.72813,119999999.0
2005-04-20 20:09:00,0.72827,0.72841,0.72809,0.7281,199100003.0
2005-04-20 20:10:00,0.72809,0.72836,0.72784,0.72812,200999997.0
2005-04-20 20:11:00,0.72789,0.72803,0.72774,0.72779,127200001.0
2005-04-20 20:12:00,0.72766,0.72785,0.72737,0.72747,76200000.0
2005-04-20 20:13:00,0.72767,0.72778,0.72734,0.72755,185599998.0
2005-04-20 20:14:00,0.72733,0.72756,0.72715,0.72715,160699999.0
2005-04-20 20:15:00,0.72727,0.72734,0.72714,0.72727,73100001.0
2005-04-20 20:16:00,0.72721,0.72739,0.7271,0.72717,501499999.0
2005-04-20 20:17:00,0.72709,0.72728,0.72693,0.72716,302399999.0
2005-04-20 20:18:00,0.72725,0.72756,0.72713,0.7274,102300000.0
2005-04-20 20:19:00,0.7273,0.72744,0.72727,0.72727,164700002.0
2005-04-20 20:20:00,0.72722,0.72748,0.72722,0.72725,89000000.0
2005-04-20 20:21:00,0.72726,0.72766,0.7272,0.7272,138099999.0
2005-04-20 20:22:00,0.72747,0.72756,0.72732,0.72739,205499998.0
2005-04-20 20:23:00,0.72721,0.72742,0.72712,0.72724,147299999.0
2005-04-20 20:24:00,0.72734,0.72745,0.72702,0.72745,159499997.0
2005-04-20 20:25:00,0.72734,0.7276,0.72734,0.7275,133100001.0
2005-04-20 20:26:00,0.72756,0.72763,0.72737,0.72737,102899999.0
2005-04-20 20:27:00,0.72737,0.72745,0.72716,0.72733,87800000.0
2005-04-20 20:28:00,0.72727,0.72745,0.72712,0.7273,99299999.0
2005-04-20 20:29:00,0.72744,0.72759,0.72721,0.72736,291999999.0
2005-04-20 20:30:00,0.72727,0.72758,0.72727,0.72753,471100001.0
2005-04-20 20:31:00,0.72751,0.72765,0.7272,0.7274,208499998.0
2005-04-20 20:32:00,0.72745,0.72785,0.72738,0.72785,122999999.0
2005-04-20 20:33:00,0.72789,0.72811,0.72757,0.72786,154100000.0
2005-04-20 20:34:00,0.72788,0.72797,0.7276,0.72773,280599997.0
2005-04-20 20:35:00,0.72761,0.72795,0.72746,0.72782,102300000.0
2005-04-20 20:36:00,0.72764,0.7278,0.7274,0.72753,237399999.0
2005-04-20 20:37:00,0.7276,0.72774,0.72745,0.7277,283799994.0
2005-04-20 20:38:00,0.72767,0.72782,0.72755,0.72761,203700000.0
2005-04-20 20:39:00,0.72766,0.72775,0.72748,0.72774,192800003.0
2005-04-20 20:40:00,0.72777,0.72792,0.72748,0.7276,241600000.0
2005-04-20 20:41:00,0.72783,0.72783,0.72747,0.72779,240400004.0
2005-04-20 20:42:00,0.72795,0.72803,0.72762,0.72773,163799998.0
2005-04-20 20:43:00,0.72781,0.72795,0.72769,0.72785,260800001.0
2005-04-20 20:44:00,0.72783,0.72802,0.7277,0.72795,86600000.0
2005-04-20 20:45:00,0.72794,0.72798,0.72756,0.72761,148599996.0
2005-04-20 20:46:00,0.72785,0.72785,0.72736,0.72743,85800000.0
2005-04-20 20:47:00,0.72761,0.72774,0.72747,0.7276,142699999.0
2005-04-20 20:48:00,0.72749,0.72773,0.72743,0.72772,120800002.0
2005-04-20 20:49:00,0.72761,0.72777,0.72749,0.72777,192700000.0
2005-04-20 20:50:00,0.72768,0.72775,0.7274,0.72756,217000001.0
2005-04-20 20:51:00,0.72761,0.72785,0.72761,0.72775,125399998.0
2005-04-20 20:52:00,0.72762,0.7277,0.72744,0.72744,145500001.0
2005-04-20 20:53:00,0.72742,0.72744,0.72726,0.72737,288999995.0
2005-04-20 20:54:00,0.72735,0.72743,0.72709,0.72735,226400000.0
2005-04-20 20:55:00,0.72724,0.72751,0.72717,0.72717,117300000.0
2005-04-20 20:56:00,0.72727,0.72741,0.7271,0.72712,212000001.0
2005-04-20 20:57:00,0.72718,0.72727,0.72709,0.72714,106600000.0
2005-04-20 20:58:00,0.72702,0.72723,0.72692,0.72713,311099998.0
2005-04-20 20:59:00,0.7271,0.72735,0.72706,0.72708,256699996.0
2005-04-20 21:00:00,0.72722,0.72741,0.727,0.72705,236600000.0
2005-04-20 21:01:00,0.7271,0.72743,0.72706,0.72726,184800000.0
2005-04-20 21:02:00,0.72733,0.72744,0.72716,0.72739,102700000.0
2005-04-20 21:03:00,0.72752,0.72752,0.72714,0.7274,177199998.0
2005-04-20 21:04:00,0.72723,0.72744,0.72706,0.72744,226600002.0
2005-04-20 21:05:00,0.72735,0.72735,0.72686,0.72706,169100000.0
2005-04-20 21:06:00,0.7272,0.72769,0.7272,0.72723,182799998.0
2005-04-20 21:07:00,0.72767,0.72767,0.72705,0.72734,97200000.0
2005-04-20 21:08:00,0.7275,0.72754,0.72723,0.72754,88400000.0
2005-04-20 21:09:00,0.72725,0.72759,0.72725,0.72752,232300000.0
2005-04-20 21:10:00,0.72755,0.72759,0.72735,0.72757,156799998.0
2005-04-20 21:11:00,0.72753,0.7276,0.72734,0.72755,119200002.0
2005-04-20 21:12:00,0.72751,0.72753,0.72696,0.72733,165499998.0
2005-04-20 21:13:00,0.7274,0.72753,0.72723,0.72738,64100000.0
2005-04-20 21:14:00,0.72738,0.72754,0.72728,0.72746,185700000.0
2005-04-20 21:15:00,0.72744,0.72756,0.72717,0.72751,232999998.0
2005-04-20 21:16:00,0.72751,0.72751,0.72727,0.72747,248500001.0
2005-04-20 21:17:00,0.72745,0.72763,0.72707,0.7271,215800000.0
2005-04-20 21:18:00,0.72724,0.72741,0.72722,0.72724,266800001.0
2005-04-20 21:19:00,0.72749,0.72756,0.72723,0.72742,158599999.0
2005-04-20 21:20:00,0.72744,0.72751,0.72719,0.72735,299999998.0
2005-04-20 21:21:00,0.72746,0.72746,0.72724,0.72735,137600001.0
2005-04-20 21:22:00,0.72744,0.72744,0.7272,0.72734,125100002.0
2005-04-20 21:23:00,0.72723,0.72747,0.72723,0.72733,157300001.0
2005-04-20 21:24:00,0.72747,0.7275,0.7273,0.72734,131499999.0
2005-04-20 21:25:00,0.72733,0.72745,0.7272,0.72729,204600000.0
2005-04-20 21:26:00,0.72738,0.72751,0.72723,0.72728,172000000.0
2005-04-20 21:27:00,0.72742,0.72749,0.72734,0.72745,98700000.0
2005-04-20 21:28:00,0.72732,0.72742,0.72722,0.72742,163399998.0
2005-04-20 21:29:00,0.72747,0.72758,0.72713,0.72737,158899999.0
2005-04-20 21:30:00,0.72727,0.72751,0.72714,0.72749,164299998.0
2005-04-20 21:31:00,0.72757,0.72759,0.7273,0.7273,33600000.0
2005-04-20 21:32:00,0.72749,0.72754,0.72735,0.72748,75299999.0
2005-04-20 21:33:00,0.72746,0.72764,0.72729,0.72729,98100000.0
2005-04-20 21:34:00,0.72751,0.72759,0.72735,0.72743,136199999.0
2005-04-20 21:35:00,0.72739,0.72758,0.72716,0.72725,295800000.0
2005-04-20 21:36:00,0.7273,0.72746,0.72718,0.72722,231600000.0
2005-04-20 21:37:00,0.72734,0.72746,0.72723,0.72741,174400003.0
2005-04-20 21:38:00,0.72735,0.72762,0.72727,0.72745,138299999.0
2005-04-20 21:39:00,0.72718,0.72749,0.727,0.72727,160399998.0
2005-04-20 21:40:00,0.72741,0.72748,0.72711,0.72728,240800000.0
2005-04-20 21:41:00,0.72733,0.72764,0.7271,0.72757,130899998.0
2005-04-20 21:42:00,0.72736,0.72761,0.72728,0.72739,221200004.0
2005-04-20 21:43:00,0.72741,0.72772,0.72725,0.72764,194400000.0
2005-04-20 21:44:00,0.72759,0.72786,0.72752,0.72753,86199999.0
2005-04-20 21:45:00,0.72766,0.72783,0.72753,0.72773,152900000.0
2005-04-20 21:46:00,0.72787,0.72811,0.7278,0.72803,165599999.0
2005-04-20 21:47:00,0.72814,0.72837,0.72798,0.72822,97400000.0
2005-04-20 21:48:00,0.72842,0.72849,0.72776,0.72784,113600001.0
2005-04-20 21:49:00,0.72791,0.72818,0.72781,0.72791,167999999.0
2005-04-20 21:50:00,0.72794,0.72806,0.72763,0.72773,103500000.0
2005-04-20 21:51:00,0.72754,0.72787,0.72751,0.72787,159200000.0
2005-04-20 21:52:00,0.72788,0.72802,0.72776,0.72799,113600002.0
2005-04-20 21:53:00,0.72791,0.72791,0.72736,0.72737,143100000.0
2005-04-20 21:54:00,0.72747,0.72756,0.72727,0.72734,155400000.0
2005-04-20 21:55:00,0.72742,0.72776,0.72737,0.72751,127099999.0
2005-04-20 21:56:00,0.72767,0.72782,0.72756,0.7277,145200000.0
2005-04-20 21:57:00,0.72776,0.72783,0.72762,0.72772,230200000.0
2005-04-20 21:58:00,0.72743,0.72764,0.72734,0.72747,126199999.0
2005-04-20 21:59:00,0.72756,0.7277,0.72743,0.72759,113499999.0
2005-04-20 22:00:00,0.72753,0.72753,0.7272,0.72736,131299999.0
2005-04-20 22:01:00,0.72733,0.72763,0.72728,0.72761,111900003.0
2005-04-20 22:02:00,0.72759,0.72759,0.72748,0.72757,141900000.0
2005-04-20 22:03:00,0.72757,0.72758,0.72738,0.7275,120200002.0
2005-04-20 22:04:00,0.72764,0.72764,0.72709,0.72745,153899999.0
2005-04-20 22:05:00,0.72739,0.72773,0.72739,0.72766,246900002.0
2005-04-20 22:06:00,0.72739,0.72791,0.72739,0.72758,200400004.0
2005-04-20 22:07:00,0.72773,0.72785,0.72754,0.72765,183000001.0
2005-04-20 22:08:00,0.72782,0.72793,0.72762,0.72793,78100000.0
2005-04-20 22:09:00,0.72797,0.72798,0.72761,0.72765,89999999.0
2005-04-20 22:10:00,0.7277,0.72785,0.72752,0.72776,126400000.0
2005-04-20 22:11:00,0.72768,0.72789,0.72768,0.72785,176799999.0
2005-04-20 22:12:00,0.72788,0.72788,0.72767,0.72786,117299999.0
2005-04-20 22:13:00,0.72781,0.72793,0.72761,0.72764,174999999.0
2005-04-20 22:14:00,0.72746,0.72769,0.72746,0.72763,121099999.0
2005-04-20 22:15:00,0.72757,0.72767,0.72738,0.72761,134300001.0
2005-04-20 22:16:00,0.72761,0.72761,0.72742,0.72758,141399998.0
2005-04-20 22:17:00,0.72748,0.72762,0.72731,0.72762,92099999.0
2005-04-20 22:18:00,0.72733,0.72762,0.72726,0.72761,163399999.0
2005-04-20 22:19:00,0.72723,0.72751,0.72708,0.72735,111200000.0
2005-04-20 22:20:00,0.72733,0.72767,0.7273,0.72753,207399999.0
2005-04-20 22:21:00,0.72764,0.7279,0.72752,0.72761,268299999.0
2005-04-20 22:22:00,0.7276,0.72765,0.72741,0.72745,141000000.0
2005-04-20 22:23:00,0.72725,0.72756,0.7272,0.72729,142499999.0
2005-04-20 22:24:00,0.72737,0.72744,0.7272,0.72736,239799997.0
2005-04-20 22:25:00,0.72733,0.72746,0.72725,0.72738,150099999.0
2005-04-20 22:26:00,0.7274,0.72744,0.72719,0.72732,170099997.0
2005-04-20 22:27:00,0.72721,0.72741,0.72705,0.7271,109699998.0
2005-04-20 22:28:00,0.72701,0.72734,0.72701,0.72734,140599999.0
2005-04-20 22:29:00,0.72729,0.72777,0.72723,0.72723,146699999.0
2005-04-20 22:30:00,0.72725,0.72745,0.72707,0.72718,149599999.0
2005-04-20 22:31:00,0.72731,0.72748,0.72702,0.72702,128700001.0
2005-04-20 22:32:00,0.72734,0.72744,0.72711,0.72724,102799999.0
2005-04-20 22:33:00,0.72735,0.72762,0.72726,0.72726,168600000.0
2005-04-20 22:34:00,0.72733,0.72741,0.72707,0.7274,111099998.0
2005-04-20 22:35:00,0.72716,0.72756,0.72708,0.7273,147799999.0
2005-04-20 22:36:00,0.72739,0.72774,0.72724,0.72771,159900000.0
2005-04-20 22:37:00,0.72766,0.72769,0.72739,0.7276,178000000.0
2005-04-20 22:38:00,0.72741,0.72758,0.72715,0.72738,99500001.0
2005-04-20 22:39:00,0.72739,0.72756,0.72736,0.72745,160400000.0
2005-04-20 22:40:00,0.7275,0.72761,0.7272,0.72753,133000001.0
2005-04-20 22:41:00,0.72747,0.72759,0.72732,0.72739,102400000.0
2005-04-20 22:42:00,0.72765,0.72768,0.7273,0.72734,206700003.0
2005-04-20 22:43:00,0.72755,0.72755,0.72706,0.72739,213899999.0
2005-04-20 22:44:00,0.72759,0.72776,0.72731,0.72744,185299998.0
2005-04-20 22:45:00,0.72762,0.72773,0.72742,0.72759,265300000.0
2005-04-20 22:46:00,0.72747,0.72779,0.72736,0.72757,242500000.0
2005-04-20 22:47:00,0.72746,0.72764,0.72741,0.72747,149400003.0
2005-04-20 22:48:00,0.72741,0.72766,0.72728,0.72756,149500000.0
2005-04-20 22:49:00,0.72762,0.72762,0.72739,0.72752,112100001.0
2005-04-20 22:50:00,0.7275,0.72763,0.72713,0.72742,228499998.0
2005-04-20 22:51:00,0.72764,0.72765,0.72721,0.7275,229199998.0
2005-04-20 22:52:00,0.72757,0.72765,0.72738,0.72765,140900000.0
2005-04-20 22:53:00,0.72757,0.72762,0.72745,0.72757,95800000.0
2005-04-20 22:54:00,0.72735,0.72764,0.7273,0.72745,195899998.0
2005-04-20 22:55:00,0.72737,0.72761,0.7272,0.7273,184100001.0
2005-04-20 22:56:00,0.72745,0.72745,0.72711,0.72712,157500000.0
2005-04-20 22:57:00,0.72736,0.72743,0.72709,0.72722,116600000.0
2005-04-20 22:58:00,0.72745,0.72751,0.72709,0.72718,104299999.0
2005-04-20 22:59:00,0.72698,0.72748,0.72698,0.72724,195599999.0
2005-04-20 23:00:00,0.727,0.72731,0.72681,0.72693,170200000.0
2005-04-20 23:01:00,0.72706,0.7273,0.72702,0.72702,96200001.0
2005-04-20 23:02:00,0.72732,0.72739,0.72716,0.72723,75700000.0
2005-04-20 23:03:00,0.7272,0.72742,0.72714,0.72729,132099998.0
2005-04-20 23:04:00,0.7271,0.72721,0.72697,0.72705,108600000.0
2005-04-20 23:05:00,0.72715,0.72747,0.72715,0.72729,127000000.0
2005-04-20 23:06:00,0.7273,0.7273,0.72655,0.72663,86000000.0
2005-04-20 23:07:00,0.72681,0.72721,0.72672,0.72684,82300000.0
2005-04-20 23:08:00,0.72702,0.72719,0.72674,0.72701,170800003.0
2005-04-20 23:09:00,0.72685,0.72696,0.7267,0.72672,128500000.0
2005-04-20 23:10:00,0.72671,0.72705,0.72665,0.72703,96600000.0
2005-04-20 23:11:00,0.727,0.72721,0.72696,0.72706,95999999.0
2005-04-20 23:12:00,0.72698,0.72718,0.7268,0.72709,96099999.0
2005-04-20 23:13:00,0.72707,0.72723,0.72699,0.72706,163700002.0
2005-04-20 23:14:00,0.72708,0.72733,0.72695,0.72698,141399999.0
2005-04-20 23:15:00,0.72709,0.72721,0.72698,0.72698,84300000.0
2005-04-20 23:16:00,0.72701,0.72727,0.72686,0.72687,117499999.0
2005-04-20 23:17:00,0.72697,0.72705,0.72676,0.72689,86200000.0
2005-04-20 23:18:00,0.7269,0.72708,0.72685,0.72702,90600000.0
2005-04-20 23:19:00,0.72698,0.72701,0.72691,0.72698,148299995.0
2005-04-20 23:20:00,0.72698,0.72711,0.72693,0.72706,157200000.0
2005-04-20 23:21:00,0.72696,0.72701,0.72684,0.72684,92000001.0
2005-04-20 23:22:00,0.72678,0.72709,0.72678,0.72703,152499999.0
2005-04-20 23:23:00,0.72705,0.7271,0.72677,0.72677,119499998.0
2005-04-20 23:24:00,0.72696,0.7271,0.72678,0.7268,108000001.0
2005-04-20 23:25:00,0.72666,0.72698,0.72666,0.72688,125299999.0
2005-04-20 23:26:00,0.72701,0.72704,0.72677,0.72699,112700000.0
2005-04-20 23:27:00,0.72705,0.72721,0.72683,0.72713,145100001.0
2005-04-20 23:28:00,0.72689,0.72712,0.72677,0.72683,152700001.0
2005-04-20 23:29:00,0.72698,0.72714,0.72678,0.72693,159000001.0
2005-04-20 23:30:00,0.72684,0.72724,0.72673,0.72724,58100000.0
2005-04-20 23:31:00,0.72733,0.72733,0.7271,0.72717,86800000.0
2005-04-20 23:32:00,0.72727,0.72735,0.727,0.72718,187000003.0
2005-04-20 23:33:00,0.72705,0.7273,0.72699,0.72719,110999998.0
2005-04-20 23:34:00,0.72725,0.72727,0.72713,0.72713,162799998.0
2005-04-20 23:35:00,0.72699,0.72743,0.72699,0.72743,79200000.0
2005-04-20 23:36:00,0.72731,0.72743,0.7273,0.72732,84399999.0
2005-04-20 23:37:00,0.72725,0.72735,0.7271,0.7272,114500000.0
2005-04-20 23:38:00,0.72718,0.72739,0.72709,0.72732,249199996.0
2005-04-20 23:39:00,0.7273,0.72739,0.72681,0.72681,80500000.0
2005-04-20 23:40:00,0.72733,0.72733,0.72705,0.72716,50200000.0
2005-04-20 23:41:00,0.72727,0.72727,0.72708,0.72722,117100002.0
2005-04-20 23:42:00,0.72732,0.72732,0.72706,0.72731,130800000.0
2005-04-20 23:43:00,0.72747,0.72749,0.72715,0.72718,93699998.0
2005-04-20 23:44:00,0.7272,0.72729,0.72713,0.72729,90199999.0
2005-04-20 23:45:00,0.72738,0.72754,0.72726,0.72726,42200000.0
2005-04-20 23:46:00,0.72718,0.72739,0.72703,0.72729,124400000.0
2005-04-20 23:47:00,0.72706,0.72773,0.72703,0.72773,74400000.0
2005-04-20 23:48:00,0.72699,0.72724,0.72699,0.7272,99000002.0
2005-04-20 23:49:00,0.72726,0.72743,0.72709,0.7271,132599999.0
2005-04-20 23:50:00,0.7273,0.7274,0.72727,0.7273,81600000.0
2005-04-20 23:51:00,0.72724,0.72735,0.72713,0.72721,134199999.0
2005-04-20 23:52:00,0.72711,0.72737,0.72663,0.72702,219000001.0
2005-04-20 23:53:00,0.72685,0.72691,0.72677,0.72687,101399998.0
2005-04-20 23:54:00,0.72685,0.72701,0.72677,0.72688,125100001.0
2005-04-20 23:55:00,0.72689,0.72689,0.72635,0.72662,107300001.0
2005-04-20 23:56:00,0.72692,0.72746,0.72669,0.72672,141199999.0
2005-04-20 23:57:00,0.72673,0.72676,0.72632,0.72648,144500001.0
2005-04-20 23:58:00,0.72667,0.72684,0.72663,0.72676,107500000.0
2005-04-20 23:59:00,0.72671,0.72688,0.72665,0.72675,134200000.0
2005-04-21 00:00:00,0.72687,0.72687,0.72674,0.72678,104600000.0
2005-04-21 00:01:00,0.72664,0.72697,0.72664,0.72676,107699999.0
2005-04-21 00:02:00,0.72682,0.72682,0.72648,0.72665,159899997.0
2005-04-21 00:03:00,0.72684,0.72684,0.72659,0.72673,122300000.0
2005-04-21 00:04:00,0.72672,0.72673,0.72652,0.72672,170100001.0
2005-04-21 00:05:00,0.72686,0.72686,0.72655,0.72662,69200000.0
2005-04-21 00:06:00,0.72663,0.72691,0.72663,0.72685,167200000.0
2005-04-21 00:07:00,0.72689,0.72693,0.72669,0.72678,101299999.0
2005-04-21 00:08:00,0.72663,0.72676,0.72629,0.72655,107600000.0
2005-04-21 00:09:00,0.72663,0.7268,0.72651,0.7267,88499999.0
2005-04-21 00:10:00,0.72675,0.72701,0.72668,0.72678,171100002.0
2005-04-21 00:11:00,0.72668,0.72688,0.72648,0.72661,143799999.0
2005-04-21 00:12:00,0.72661,0.72668,0.72645,0.72649,80400001.0
2005-04-21 00:13:00,0.72672,0.72688,0.72662,0.72688,88599999.0
2005-04-21 00:14:00,0.72656,0.72676,0.72656,0.72671,81199999.0
2005-04-21 00:15:00,0.72669,0.72681,0.72654,0.72665,150900003.0
2005-04-21 00:16:00,0.72651,0.72675,0.72621,0.72658,160000000.0
2005-04-21 00:17:00,0.72656,0.72682,0.72649,0.72675,101399998.0
2005-04-21 00:18:00,0.72668,0.72686,0.72656,0.72656,87200000.0
2005-04-21 00:19:00,0.7266,0.72685,0.7266,0.7266,82100001.0
2005-04-21 00:20:00,0.72637,0.72676,0.72636,0.72657,113099999.0
2005-04-21 00:21:00,0.72663,0.72698,0.7265,0.7269,160000001.0
2005-04-21 00:22:00,0.72677,0.72693,0.72669,0.72683,149600000.0
2005-04-21 00:23:00,0.72689,0.72689,0.72661,0.72675,129100000.0
2005-04-21 00:24:00,0.72676,0.72679,0.72658,0.72671,74600000.0
2005-04-21 00:25:00,0.72667,0.72697,0.72654,0.72659,135800000.0
2005-04-21 00:26:00,0.72659,0.72684,0.72659,0.72675,81300001.0
2005-04-21 00:27:00,0.72669,0.72689,0.72643,0.72647,135500000.0
2005-04-21 00:28:00,0.72661,0.72684,0.72661,0.72678,199499999.0
2005-04-21 00:29:00,0.72667,0.72682,0.72661,0.72674,104199999.0
2005-04-21 00:30:00,0.72673,0.72678,0.72649,0.72663,130500000.0
2005-04-21 00:31:00,0.72671,0.72691,0.72638,0.72644,112699999.0
2005-04-21 00:32:00,0.72623,0.72659,0.72623,0.72659,170999999.0
2005-04-21 00:33:00,0.72657,0.72672,0.7262,0.7262,131700001.0
2005-04-21 00:34:00,0.72639,0.72673,0.72639,0.72669,144500000.0
2005-04-21 00:35:00,0.72666,0.72666,0.72633,0.7265,113099999.0
2005-04-21 00:36:00,0.72659,0.72664,0.72642,0.72647,77200000.0
2005-04-21 00:37:00,0.72662,0.72669,0.72644,0.72669,71500000.0
2005-04-21 00:38:00,0.72672,0.72678,0.72636,0.72647,109299998.0
2005-04-21 00:39:00,0.7265,0.72661,0.72603,0.72661,204800001.0
2005-04-21 00:40:00,0.7263,0.7263,0.72582,0.72609,149800002.0
2005-04-21 00:41:00,0.72646,0.72646,0.72578,0.72578,97599999.0
2005-04-21 00:42:00,0.72578,0.72601,0.7257,0.72591,147699997.0
2005-04-21 00:43:00,0.72601,0.72606,0.72587,0.72589,149099997.0
2005-04-21 00:44:00,0.72594,0.7262,0.72591,0.72593,144099999.0
2005-04-21 00:45:00,0.72593,0.72642,0.72573,0.72637,127900000.0
2005-04-21 00:46:00,0.72623,0.72638,0.72601,0.72637,102199999.0
2005-04-21 00:47:00,0.72642,0.72648,0.72616,0.72625,127100001.0
2005-04-21 00:48:00,0.72626,0.72641,0.72613,0.72641,124200000.0
2005-04-21 00:49:00,0.72637,0.7264,0.72608,0.7264,81400001.0
2005-04-21 00:50:00,0.72624,0.72624,0.72571,0.726,59699999.0
2005-04-21 00:51:00,0.72598,0.72629,0.72591,0.72606,120300000.0
2005-04-21 00:52:00,0.72604,0.72632,0.72578,0.72592,144999998.0
2005-04-21 00:53:00,0.72563,0.72613,0.72557,0.72594,154599999.0
2005-04-21 00:54:00,0.72607,0.72624,0.72566,0.72614,141999999.0
2005-04-21 00:55:00,0.72665,0.72672,0.72625,0.72638,143499999.0
2005-04-21 00:56:00,0.72645,0.72656,0.72614,0.72632,55800001.0
2005-04-21 00:57:00,0.72649,0.7266,0.72613,0.72617,130100000.0
2005-04-21 00:58:00,0.72657,0.72673,0.72629,0.72662,200199998.0
2005-04-21 00:59:00,0.72672,0.72672,0.72651,0.72664,90400000.0
2005-04-21 01:00:00,0.72658,0.72668,0.72649,0.72664,58900000.0
2005-04-21 01:01:00,0.72648,0.72667,0.72642,0.72667,114399998.0
2005-04-21 01:02:00,0.72641,0.72657,0.72633,0.72653,90000000.0
2005-04-21 01:03:00,0.72653,0.72688,0.72642,0.72686,174099998.0
2005-04-21 01:04:00,0.72655,0.72689,0.72648,0.72689,165899998.0
2005-04-21 01:05:00,0.72675,0.7269,0.72652,0.72652,49800002.0
2005-04-21 01:06:00,0.72668,0.72668,0.72643,0.7266,71999999.0
2005-04-21 01:07:00,0.72652,0.72686,0.72641,0.72686,76700001.0
2005-04-21 01:08:00,0.72688,0.72688,0.72656,0.72685,90899999.0
2005-04-21 01:09:00,0.72676,0.72684,0.72655,0.72684,134500002.0
2005-04-21 01:10:00,0.72647,0.72688,0.72647,0.72686,162000000.0
2005-04-21 01:11:00,0.72638,0.72673,0.72638,0.72667,131100000.0
2005-04-21 01:12:00,0.72671,0.72684,0.72634,0.72664,193500000.0
2005-04-21 01:13:00,0.72679,0.72679,0.72631,0.7267,164499998.0
2005-04-21 01:14:00,0.72656,0.72671,0.72652,0.72656,125499999.0
2005-04-21 01:15:00,0.72676,0.72676,0.72653,0.7267,71199999.0
2005-04-21 01:16:00,0.72665,0.72665,0.72651,0.72662,90899999.0
2005-04-21 01:17:00,0.72678,0.72678,0.72642,0.72669,110800000.0
2005-04-21 01:18:00,0.72662,0.72673,0.72646,0.72654,215300001.0
2005-04-21 01:19:00,0.72687,0.72697,0.72663,0.72663,99500000.0
2005-04-21 01:20:00,0.72659,0.72671,0.72659,0.72671,99099999.0
2005-04-21 01:21:00,0.72687,0.72691,0.72659,0.72678,128899999.0
2005-04-21 01:22:00,0.72678,0.72685,0.72665,0.72665,56000000.0
2005-04-21 01:23:00,0.72649,0.72684,0.72649,0.72664,183099997.0
2005-04-21 01:24:00,0.72684,0.72691,0.72642,0.72656,98900000.0
2005-04-21 01:25:00,0.72667,0.72671,0.72654,0.7266,96499999.0
2005-04-21 01:26:00,0.72669,0.72679,0.72643,0.72679,91399998.0
2005-04-21 01:27:00,0.72647,0.72671,0.72624,0.72671,155700000.0
2005-04-21 01:28:00,0.72678,0.72678,0.72632,0.72659,139999999.0
2005-04-21 01:29:00,0.7267,0.72685,0.72652,0.72685,90000002.0
2005-04-21 01:30:00,0.72654,0.72654,0.72648,0.72651,71600000.0
2005-04-21 01:31:00,0.7264,0.72662,0.72605,0.72646,193999997.0
2005-04-21 01:32:00,0.72636,0.72665,0.72636,0.7264,146699999.0
2005-04-21 01:33:00,0.72665,0.72665,0.72614,0.72621,100400000.0
2005-04-21 01:34:00,0.72626,0.72685,0.72626,0.72685,128400000.0
2005-04-21 01:35:00,0.72673,0.72686,0.72642,0.72676,149300000.0
2005-04-21 01:36:00,0.72689,0.72698,0.72666,0.72666,138300001.0
2005-04-21 01:37:00,0.72665,0.72699,0.7266,0.72697,109100000.0
2005-04-21 01:38:00,0.72666,0.72686,0.72657,0.72662,100200001.0
2005-04-21 01:39:00,0.72692,0.72703,0.72637,0.7265,99399999.0
2005-04-21 01:40:00,0.72663,0.72685,0.72646,0.72682,164499996.0
2005-04-21 01:41:00,0.72668,0.72698,0.72629,0.72658,130499998.0
2005-04-21 01:42:00,0.72663,0.72679,0.72648,0.72667,131600001.0
2005-04-21 01:43:00,0.72621,0.72686,0.72609,0.7268,99399999.0
2005-04-21 01:44:00,0.72663,0.72673,0.72646,0.72669,112800000.0
2005-04-21 01:45:00,0.72665,0.72691,0.72657,0.72658,161199998.0
2005-04-21 01:46:00,0.7269,0.72711,0.72664,0.72699,124099999.0
2005-04-21 01:47:00,0.72709,0.72727,0.72675,0.72675,61300000.0
2005-04-21 01:48:00,0.72703,0.72719,0.72684,0.727,105100000.0
2005-04-21 01:49:00,0.72698,0.72724,0.72681,0.72692,131599999.0
2005-04-21 01:50:00,0.72695,0.72715,0.72674,0.7268,132500001.0
2005-04-21 01:51:00,0.72673,0.72723,0.7267,0.72714,60500000.0
2005-04-21 01:52:00,0.72691,0.72745,0.72691,0.72745,106499999.0
2005-04-21 01:53:00,0.72734,0.72739,0.72688,0.7272,124300001.0
2005-04-21 01:54:00,0.72709,0.7273,0.72697,0.72713,146499999.0
2005-04-21 01:55:00,0.72692,0.72715,0.72662,0.72715,237300000.0
2005-04-21 01:56:00,0.72715,0.72736,0.72713,0.72727,89700001.0
2005-04-21 01:57:00,0.72729,0.72748,0.7272,0.72732,59100000.0
2005-04-21 01:58:00,0.72735,0.72755,0.72721,0.72735,121200002.0
2005-04-21 01:59:00,0.72741,0.72769,0.72737,0.72741,87599999.0
2005-04-21 02:00:00,0.7275,0.72758,0.72728,0.72742,135400000.0
2005-04-21 02:01:00,0.72743,0.72768,0.72726,0.72734,90800002.0
2005-04-21 02:02:00,0.72749,0.72751,0.72722,0.72743,132100001.0
2005-04-21 02:03:00,0.72742,0.72772,0.72705,0.72711,93199999.0
2005-04-21 02:04:00,0.72739,0.72748,0.72698,0.72715,106499999.0
2005-04-21 02:05:00,0.72693,0.72706,0.72663,0.72702,181300000.0
2005-04-21 02:06:00,0.72673,0.72717,0.72671,0.727,125999999.0
2005-04-21 02:07:00,0.7269,0.72708,0.72671,0.72679,110600001.0
2005-04-21 02:08:00,0.72671,0.72712,0.72671,0.72712,86100000.0
2005-04-21 02:09:00,0.72688,0.72716,0.72671,0.72707,131300000.0
2005-04-21 02:10:00,0.72688,0.72704,0.72675,0.72698,82900000.0
2005-04-21 02:11:00,0.72715,0.72726,0.72688,0.72706,95499998.0
2005-04-21 02:12:00,0.72713,0.72776,0.7271,0.72714,119200000.0
2005-04-21 02:13:00,0.72717,0.72739,0.72691,0.72692,85400000.0
2005-04-21 02:14:00,0.7267,0.72738,0.7264,0.72655,87300001.0
2005-04-21 02:15:00,0.72678,0.72726,0.72678,0.72697,88800000.0
2005-04-21 02:16:00,0.72712,0.72728,0.72686,0.7269,135599998.0
2005-04-21 02:17:00,0.72692,0.72713,0.72683,0.72711,97199998.0
2005-04-21 02:18:00,0.72697,0.72718,0.72678,0.72696,140199999.0
2005-04-21 02:19:00,0.72693,0.72731,0.72693,0.72709,75600000.0
2005-04-21 02:20:00,0.72715,0.72734,0.72708,0.72719,93600000.0
2005-04-21 02:21:00,0.72706,0.72712,0.72695,0.72695,90999998.0
2005-04-21 02:22:00,0.72714,0.72725,0.7269,0.72709,93400000.0
2005-04-21 02:23:00,0.72715,0.72743,0.72708,0.72708,104800000.0
2005-04-21 02:24:00,0.72729,0.72741,0.72709,0.72718,122900001.0
2005-04-21 02:25:00,0.72717,0.72747,0.72717,0.72726,55899998.0
2005-04-21 02:26:00,0.7272,0.72734,0.72714,0.72716,132199999.0
2005-04-21 02:27:00,0.72751,0.72756,0.72707,0.72717,158699996.0
2005-04-21 02:28:00,0.72717,0.72722,0.72703,0.72717,91600000.0
2005-04-21 02:29:00,0.72734,0.72739,0.72707,0.72721,97200000.0
2005-04-21 02:30:00,0.72728,0.72741,0.72713,0.7273,82400000.0
2005-04-21 02:31:00,0.7273,0.72735,0.72713,0.72724,112099999.0
2005-04-21 02:32:00,0.72717,0.72736,0.72682,0.72682,121999999.0
2005-04-21 02:33:00,0.72728,0.7274,0.72695,0.7274,168499999.0
2005-04-21 02:34:00,0.72724,0.72724,0.72683,0.72693,76499999.0
2005-04-21 02:35:00,0.72692,0.72725,0.72692,0.727,65999999.0
2005-04-21 02:36:00,0.72674,0.72694,0.72673,0.72673,64900000.0
2005-04-21 02:37:00,0.72727,0.72738,0.72716,0.72726,83000001.0
2005-04-21 02:38:00,0.7267,0.72699,0.72658,0.72699,136100000.0
2005-04-21 02:39:00,0.72705,0.72712,0.72682,0.72697,92299999.0
2005-04-21 02:40:00,0.72711,0.72714,0.72676,0.727,153500000.0
2005-04-21 02:41:00,0.72704,0.72705,0.72689,0.72698,115799998.0
2005-04-21 02:42:00,0.72682,0.72699,0.72678,0.72696,157499999.0
2005-04-21 02:43:00,0.72689,0.72725,0.72688,0.72725,79900001.0
2005-04-21 02:44:00,0.72694,0.7271,0.7267,0.72709,135399999.0
2005-04-21 02:45:00,0.72682,0.72689,0.72651,0.72681,142400000.0
2005-04-21 02:46:00,0.72675,0.72697,0.72658,0.72682,88399999.0
2005-04-21 02:47:00,0.72695,0.727,0.72661,0.727,129900001.0
2005-04-21 02:48:00,0.72671,0.72694,0.72659,0.72684,108000000.0
2005-04-21 02:49:00,0.72659,0.72682,0.72659,0.72682,78300000.0
2005-04-21 02:50:00,0.72681,0.72681,0.72636,0.72671,114300001.0
2005-04-21 02:51:00,0.72652,0.72673,0.72636,0.72655,103000000.0
2005-04-21 02:52:00,0.72687,0.72707,0.72677,0.72677,144500000.0
2005-04-21 02:53:00,0.72673,0.72693,0.72669,0.72669,79100000.0
2005-04-21 02:54:00,0.72683,0.72708,0.72683,0.72697,60399999.0
2005-04-21 02:55:00,0.72684,0.72717,0.72676,0.72706,123899999.0
2005-04-21 02:56:00,0.72686,0.72688,0.72665,0.72675,88099999.0
2005-04-21 02:57:00,0.72681,0.72699,0.72668,0.72693,89500000.0
2005-04-21 02:58:00,0.7268,0.72696,0.72664,0.72687,64200000.0
2005-04-21 02:59:00,0.72688,0.72725,0.72681,0.72707,109199999.0
2005-04-21 03:00:00,0.72679,0.72718,0.72668,0.72706,155900000.0
2005-04-21 03:01:00,0.72741,0.72741,0.72686,0.72702,80999999.0
2005-04-21 03:02:00,0.72732,0.72732,0.7271,0.72711,63800000.0
2005-04-21 03:03:00,0.7271,0.72744,0.7271,0.7273,122300000.0
2005-04-21 03:04:00,0.72712,0.7273,0.72703,0.72703,88699999.0
2005-04-21 03:05:00,0.72693,0.72747,0.72693,0.72747,117499999.0
2005-04-21 03:06:00,0.72712,0.72729,0.72695,0.72705,115000000.0
2005-04-21 03:07:00,0.72692,0.72722,0.72679,0.72712,91500001.0
2005-04-21 03:08:00,0.72711,0.72724,0.72696,0.72699,142800001.0
2005-04-21 03:09:00,0.72706,0.7274,0.72703,0.7274,114400001.0
2005-04-21 03:10:00,0.72712,0.72722,0.72688,0.72688,63100000.0
2005-04-21 03:11:00,0.72707,0.7272,0.72683,0.72683,190399999.0
2005-04-21 03:12:00,0.72722,0.72722,0.72689,0.72717,83600000.0
2005-04-21 03:13:00,0.72726,0.72732,0.72694,0.727,74900000.0
2005-04-21 03:14:00,0.72693,0.72746,0.72687,0.72727,108200000.0
2005-04-21 03:15:00,0.72714,0.72729,0.72713,0.72724,82999998.0
2005-04-21 03:16:00,0.7273,0.72733,0.72698,0.72713,88400000.0
2005-04-21 03:17:00,0.72709,0.72722,0.72692,0.72701,109100000.0
2005-04-21 03:18:00,0.72717,0.72755,0.72716,0.7275,77600000.0
2005-04-21 03:19:00,0.72737,0.72752,0.72737,0.72741,91700000.0
2005-04-21 03:20:00,0.72748,0.72748,0.72719,0.7273,94899999.0
2005-04-21 03:21:00,0.7272,0.72737,0.72693,0.72709,113399999.0
2005-04-21 03:22:00,0.72721,0.72729,0.72706,0.72722,82799999.0
2005-04-21 03:23:00,0.72738,0.72744,0.72714,0.7273,190499997.0
2005-04-21 03:24:00,0.7271,0.72725,0.72697,0.72705,117599998.0
2005-04-21 03:25:00,0.72683,0.7273,0.72676,0.72714,138500000.0
2005-04-21 03:26:00,0.72709,0.72713,0.72681,0.72695,61100000.0
2005-04-21 03:27:00,0.72724,0.72724,0.72685,0.72719,74100000.0
2005-04-21 03:28:00,0.72739,0.72743,0.72705,0.72714,83999999.0
2005-04-21 03:29:00,0.7272,0.7272,0.72694,0.72715,82399998.0
2005-04-21 03:30:00,0.72683,0.72724,0.72682,0.72711,75699998.0
2005-04-21 03:31:00,0.72717,0.72733,0.7269,0.72701,76200000.0
2005-04-21 03:32:00,0.727,0.72725,0.72684,0.72725,67300000.0
2005-04-21 03:33:00,0.72738,0.72741,0.7271,0.72732,113200001.0
2005-04-21 03:34:00,0.72732,0.72733,0.72701,0.72723,88900001.0
2005-04-21 03:35:00,0.72735,0.72735,0.72699,0.727,84299999.0
2005-04-21 03:36:00,0.72699,0.72731,0.72699,0.72714,67100000.0
2005-04-21 03:37:00,0.72747,0.72758,0.72717,0.72725,81500000.0
2005-04-21 03:38:00,0.72728,0.72737,0.72723,0.72736,153499998.0
2005-04-21 03:39:00,0.72733,0.72767,0.72727,0.72767,73000000.0
2005-04-21 03:40:00,0.72756,0.72756,0.72747,0.72756,76900000.0
2005-04-21 03:41:00,0.7276,0.7278,0.72733,0.72743,150200002.0
2005-04-21 03:42:00,0.7274,0.72803,0.7274,0.72803,120199998.0
2005-04-21 03:43:00,0.72766,0.72786,0.72759,0.72767,50600000.0
2005-04-21 03:44:00,0.72787,0.72787,0.72753,0.72766,113199999.0
2005-04-21 03:45:00,0.72765,0.72776,0.72723,0.72723,114200003.0
2005-04-21 03:46:00,0.72714,0.72782,0.7271,0.72754,103099999.0
2005-04-21 03:47:00,0.72744,0.72784,0.72732,0.7278,81700000.0
2005-04-21 03:48:00,0.72772,0.72778,0.72741,0.72771,97699999.0
2005-04-21 03:49:00,0.72765,0.72778,0.7275,0.72778,50799999.0
2005-04-21 03:50:00,0.72758,0.72763,0.72739,0.72739,102099999.0
2005-04-21 03:51:00,0.72738,0.72778,0.72729,0.72759,79499998.0
2005-04-21 03:52:00,0.72728,0.7277,0.72723,0.72735,82600000.0
2005-04-21 03:53:00,0.72723,0.72767,0.72723,0.7275,117800000.0
2005-04-21 03:54:00,0.72733,0.7278,0.72733,0.7278,60200000.0
2005-04-21 03:55:00,0.72781,0.72781,0.72723,0.72726,65200000.0
2005-04-21 03:56:00,0.72731,0.72775,0.72731,0.72775,134399999.0
2005-04-21 03:57:00,0.72749,0.72763,0.72734,0.72739,80900000.0
2005-04-21 03:58:00,0.72764,0.72769,0.72736,0.72767,134600001.0
2005-04-21 03:59:00,0.72742,0.72762,0.72725,0.7275,150300002.0
2005-04-21 04:00:00,0.72752,0.72769,0.7275,0.72758,170199997.0
2005-04-21 04:01:00,0.72756,0.72756,0.72742,0.7275,111300001.0
2005-04-21 04:02:00,0.72769,0.72778,0.72744,0.72744,157699999.0
2005-04-21 04:03:00,0.72733,0.72752,0.72733,0.72745,81000000.0
2005-04-21 04:04:00,0.72762,0.72766,0.72748,0.72748,100100001.0
2005-04-21 04:05:00,0.72765,0.7278,0.72765,0.72766,67600001.0
2005-04-21 04:06:00,0.72741,0.72769,0.72732,0.72732,99799999.0
2005-04-21 04:07:00,0.72735,0.72751,0.72715,0.72729,109100000.0
2005-04-21 04:08:00,0.72756,0.72756,0.72724,0.72724,134100001.0
2005-04-21 04:09:00,0.72724,0.72743,0.72716,0.72743,76500000.0
2005-04-21 04:10:00,0.72762,0.72762,0.72718,0.72718,74300001.0
2005-04-21 04:11:00,0.72746,0.72769,0.72731,0.72757,119000003.0
2005-04-21 04:12:00,0.7275,0.72752,0.72718,0.72747,75300000.0
2005-04-21 04:13:00,0.72769,0.72779,0.72741,0.72758,107700002.0
2005-04-21 04:14:00,0.72752,0.7277,0.7274,0.7274,99899998.0
2005-04-21 04:15:00,0.72728,0.72795,0.72728,0.72793,77200000.0
2005-04-21 04:16:00,0.72785,0.72794,0.72785,0.72791,68800000.0
2005-04-21 04:17:00,0.7278,0.7278,0.72755,0.7277,105799999.0
2005-04-21 04:18:00,0.72766,0.72766,0.72748,0.72755,89299998.0
2005-04-21 04:19:00,0.72796,0.72796,0.72737,0.72753,132000001.0
2005-04-21 04:20:00,0.72761,0.72761,0.72728,0.72737,169000001.0
2005-04-21 04:21:00,0.7276,0.7278,0.72751,0.72773,154799999.0
2005-04-21 04:22:00,0.72779,0.72793,0.72769,0.72778,90600000.0
2005-04-21 04:23:00,0.72788,0.72799,0.72784,0.7279,174099998.0
2005-04-21 04:24:00,0.72791,0.72792,0.72726,0.72726,79600000.0
2005-04-21 04:25:00,0.7273,0.72764,0.72727,0.72764,52500000.0
2005-04-21 04:26:00,0.72759,0.72774,0.72738,0.7277,99100000.0
2005-04-21 04:27:00,0.7278,0.7278,0.72764,0.72771,62200000.0
2005-04-21 04:28:00,0.72769,0.7277,0.7275,0.72764,86800001.0
2005-04-21 04:29:00,0.72745,0.72785,0.72745,0.72758,119600000.0
2005-04-21 04:30:00,0.72773,0.72779,0.72753,0.72759,122099998.0
2005-04-21 04:31:00,0.72746,0.72768,0.72738,0.72759,94099999.0
2005-04-21 04:32:00,0.72758,0.72768,0.72746,0.72746,86800000.0
2005-04-21 04:33:00,0.72751,0.72771,0.72744,0.72771,128100003.0
2005-04-21 04:34:00,0.72783,0.72788,0.72776,0.72782,119400002.0
2005-04-21 04:35:00,0.7278,0.72785,0.72768,0.72785,76900000.0
2005-04-21 04:36:00,0.72775,0.72775,0.72747,0.72747,67699999.0
2005-04-21 04:37:00,0.72742,0.72764,0.72729,0.72729,84900001.0
2005-04-21 04:38:00,0.72731,0.72753,0.72731,0.72742,101599999.0
2005-04-21 04:39:00,0.72729,0.72734,0.72722,0.72733,131500001.0
2005-04-21 04:40:00,0.72722,0.72781,0.72722,0.72781,110699999.0
2005-04-21 04:41:00,0.7279,0.7279,0.72771,0.72778,89900001.0
2005-04-21 04:42:00,0.72787,0.72787,0.72739,0.72771,75100000.0
2005-04-21 04:43:00,0.72772,0.72772,0.72722,0.7274,81600000.0
2005-04-21 04:44:00,0.72758,0.72759,0.72725,0.72725,104499999.0
2005-04-21 04:45:00,0.72741,0.72767,0.72726,0.72767,115900002.0
2005-04-21 04:46:00,0.72773,0.72775,0.72759,0.72759,163299999.0
2005-04-21 04:47:00,0.72734,0.7276,0.72727,0.72735,92900000.0
2005-04-21 04:48:00,0.72738,0.72774,0.72738,0.72774,109800001.0
2005-04-21 04:49:00,0.72769,0.72769,0.72715,0.72726,101299999.0
2005-04-21 04:50:00,0.7273,0.72768,0.72721,0.72767,75999999.0
2005-04-21 04:51:00,0.72751,0.72763,0.72716,0.72747,113799999.0
2005-04-21 04:52:00,0.72739,0.72745,0.72721,0.72721,115400000.0
2005-04-21 04:53:00,0.72744,0.72749,0.72708,0.7274,211600001.0
2005-04-21 04:54:00,0.72746,0.72762,0.72726,0.72762,143100000.0
2005-04-21 04:55:00,0.72764,0.72766,0.72751,0.7276,94599999.0
2005-04-21 04:56:00,0.72742,0.72753,0.72726,0.72735,129000004.0
2005-04-21 04:57:00,0.72749,0.72759,0.72711,0.72741,143800002.0
2005-04-21 04:58:00,0.72718,0.72749,0.72715,0.72715,113999998.0
2005-04-21 04:59:00,0.72729,0.72749,0.72726,0.7274,108300001.0
2005-04-21 05:00:00,0.72752,0.72756,0.7271,0.72712,131600000.0
2005-04-21 05:01:00,0.72726,0.72763,0.7272,0.72763,73700000.0
2005-04-21 05:02:00,0.72769,0.72769,0.72711,0.72711,138600000.0
2005-04-21 05:03:00,0.72719,0.72748,0.72719,0.72721,100100003.0
2005-04-21 05:04:00,0.72745,0.72745,0.72704,0.72724,149800003.0
2005-04-21 05:05:00,0.72708,0.72745,0.72701,0.72722,68600001.0
2005-04-21 05:06:00,0.72733,0.72757,0.72715,0.72755,167499999.0
2005-04-21 05:07:00,0.72763,0.72771,0.7275,0.72757,97400000.0
2005-04-21 05:08:00,0.72763,0.72772,0.7275,0.72761,106700002.0
2005-04-21 05:09:00,0.72746,0.72748,0.72717,0.72717,49900000.0
2005-04-21 05:10:00,0.72703,0.72755,0.72699,0.72735,160599998.0
2005-04-21 05:11:00,0.72706,0.72744,0.72696,0.72744,119400000.0
2005-04-21 05:12:00,0.72728,0.72748,0.72716,0.72744,113100000.0
2005-04-21 05:13:00,0.7274,0.72764,0.72729,0.72748,104500000.0
2005-04-21 05:14:00,0.72731,0.72746,0.72715,0.72733,86300000.0
2005-04-21 05:15:00,0.72746,0.72771,0.72745,0.72762,65300000.0
2005-04-21 05:16:00,0.72765,0.72775,0.72765,0.7277,84200001.0
2005-04-21 05:17:00,0.72777,0.72778,0.72715,0.72725,92700002.0
2005-04-21 05:18:00,0.72729,0.72752,0.72729,0.72738,58000000.0
2005-04-21 05:19:00,0.72752,0.72764,0.72733,0.72733,158400002.0
2005-04-21 05:20:00,0.7273,0.72771,0.7272,0.72767,102600001.0
2005-04-21 05:21:00,0.72776,0.72779,0.72737,0.72769,143199998.0
2005-04-21 05:22:00,0.72766,0.72778,0.72759,0.72778,105700000.0
2005-04-21 05:23:00,0.72772,0.72772,0.72736,0.72759,88299999.0
2005-04-21 05:24:00,0.72781,0.72783,0.72765,0.72774,147700000.0
2005-04-21 05:25:00,0.7275,0.72765,0.7275,0.72765,99600000.0
2005-04-21 05:26:00,0.72772,0.72773,0.72732,0.72748,99700000.0
2005-04-21 05:27:00,0.72751,0.72765,0.72733,0.72765,116200000.0
2005-04-21 05:28:00,0.72758,0.72758,0.72709,0.72714,56199999.0
2005-04-21 05:29:00,0.72736,0.72786,0.72736,0.72786,53399999.0
2005-04-21 05:30:00,0.72763,0.72763,0.72735,0.7276,69400000.0
2005-04-21 05:31:00,0.72764,0.72764,0.72732,0.72732,45700000.0
2005-04-21 05:32:00,0.72734,0.72739,0.72698,0.7273,101899999.0
2005-04-21 05:33:00,0.72742,0.7275,0.72713,0.72715,102599998.0
2005-04-21 05:34:00,0.72725,0.72732,0.72717,0.72727,57300000.0
2005-04-21 05:35:00,0.72743,0.72747,0.72682,0.72689,152199998.0
2005-04-21 05:36:00,0.72693,0.72714,0.72674,0.72695,89399999.0
2005-04-21 05:37:00,0.72734,0.72734,0.72678,0.72682,97300000.0
2005-04-21 05:38:00,0.72676,0.72743,0.72667,0.72743,65599999.0
2005-04-21 05:39:00,0.72745,0.72745,0.72735,0.72735,84100000.0
2005-04-21 05:40:00,0.72739,0.72739,0.72697,0.72697,61400000.0
2005-04-21 05:41:00,0.72714,0.72736,0.72714,0.72736,134500001.0
2005-04-21 05:42:00,0.72755,0.7278,0.72711,0.72731,86999998.0
2005-04-21 05:43:00,0.72758,0.72758,0.7271,0.72713,50300000.0
2005-04-21 05:44:00,0.72704,0.72722,0.7269,0.72722,95799999.0
2005-04-21 05:45:00,0.72731,0.72731,0.72679,0.72698,85300000.0
2005-04-21 05:46:00,0.72716,0.72738,0.72695,0.72734,145999999.0
2005-04-21 05:47:00,0.72754,0.72776,0.72724,0.72776,100800000.0
2005-04-21 05:48:00,0.72782,0.72782,0.72745,0.72772,109900001.0
2005-04-21 05:49:00,0.72749,0.72754,0.72707,0.72723,95600000.0
2005-04-21 05:50:00,0.7272,0.72745,0.72711,0.72717,115499998.0
2005-04-21 05:51:00,0.72765,0.72765,0.72755,0.72755,68500000.0
2005-04-21 05:52:00,0.72741,0.72746,0.72712,0.72716,150500000.0
2005-04-21 05:53:00,0.7273,0.7274,0.7273,0.7273,29499999.0
2005-04-21 05:54:00,0.72767,0.72767,0.7272,0.72723,121699999.0
2005-04-21 05:55:00,0.7272,0.72737,0.7272,0.72727,128800000.0
2005-04-21 05:56:00,0.72714,0.7274,0.72713,0.72729,112500000.0
2005-04-21 05:57:00,0.72735,0.72747,0.72718,0.72721,63100000.0
2005-04-21 05:58:00,0.7275,0.72764,0.72738,0.72752,114399999.0
2005-04-21 05:59:00,0.72731,0.72768,0.72731,0.72755,111200000.0
2005-04-21 06:00:00,0.72753,0.72755,0.72728,0.72728,211100001.0
2005-04-21 06:01:00,0.72735,0.72748,0.72724,0.72747,67700000.0
2005-04-21 06:02:00,0.72753,0.72761,0.7273,0.7273,77700002.0
2005-04-21 06:03:00,0.72732,0.72758,0.72732,0.72758,22300000.0
2005-04-21 06:04:00,0.7277,0.72788,0.72748,0.72779,99999999.0
2005-04-21 06:05:00,0.72749,0.7275,0.72728,0.72735,111899999.0
2005-04-21 06:06:00,0.72728,0.72769,0.72728,0.72769,80100000.0
2005-04-21 06:07:00,0.72727,0.72746,0.72714,0.72714,93000001.0
2005-04-21 06:08:00,0.72757,0.72774,0.72738,0.72742,72500000.0
2005-04-21 06:09:00,0.7274,0.72774,0.7274,0.72774,117000000.0
2005-04-21 06:10:00,0.72775,0.72788,0.72764,0.72764,115500000.0
2005-04-21 06:11:00,0.72777,0.72777,0.72726,0.72735,114400000.0
2005-04-21 06:12:00,0.72739,0.72759,0.72727,0.72747,93900001.0
2005-04-21 06:13:00,0.72735,0.72763,0.72735,0.7275,93100001.0
2005-04-21 06:14:00,0.72756,0.72772,0.72756,0.72769,69500000.0
2005-04-21 06:15:00,0.72756,0.72763,0.7273,0.72731,86100000.0
2005-04-21 06:16:00,0.72719,0.72774,0.72711,0.72774,40800000.0
2005-04-21 06:17:00,0.72748,0.72753,0.7273,0.72735,90900001.0
2005-04-21 06:18:00,0.72715,0.72752,0.72711,0.72725,122899999.0
2005-04-21 06:19:00,0.72737,0.72755,0.72737,0.72738,63500002.0
2005-04-21 06:20:00,0.72729,0.72774,0.72729,0.72774,96499999.0
2005-04-21 06:21:00,0.72784,0.72793,0.72777,0.72777,94799999.0
2005-04-21 06:22:00,0.72779,0.72789,0.72762,0.7277,78300000.0
2005-04-21 06:23:00,0.7275,0.7275,0.72708,0.72732,46100001.0
2005-04-21 06:24:00,0.7276,0.72763,0.72742,0.72761,86000001.0
2005-04-21 06:25:00,0.72771,0.72771,0.7275,0.72751,95400000.0
2005-04-21 06:26:00,0.72753,0.72768,0.72731,0.72731,112800001.0
2005-04-21 06:27:00,0.72754,0.72758,0.72722,0.72724,129099999.0
2005-04-21 06:28:00,0.72734,0.72751,0.72729,0.72735,130299999.0
2005-04-21 06:29:00,0.72718,0.7277,0.72717,0.72764,99900000.0
2005-04-21 06:30:00,0.72742,0.72765,0.72731,0.72742,106299997.0
2005-04-21 06:31:00,0.7274,0.72771,0.7274,0.72765,156599997.0
2005-04-21 06:32:00,0.72745,0.72771,0.72745,0.72762,92099999.0
2005-04-21 06:33:00,0.72728,0.72749,0.72726,0.72736,86600000.0
2005-04-21 06:34:00,0.72749,0.72757,0.7274,0.72746,82400002.0
2005-04-21 06:35:00,0.7274,0.7276,0.7273,0.7276,114999998.0
2005-04-21 06:36:00,0.7273,0.72754,0.72726,0.72754,73600000.0
2005-04-21 06:37:00,0.7275,0.72753,0.72737,0.72753,119699999.0
2005-04-21 06:38:00,0.72731,0.72754,0.72721,0.72754,57200000.0
2005-04-21 06:39:00,0.72757,0.72757,0.72732,0.72751,99599999.0
2005-04-21 06:40:00,0.72753,0.7276,0.72716,0.72727,97200000.0
2005-04-21 06:41:00,0.72727,0.72728,0.72697,0.72716,92599999.0
2005-04-21 06:42:00,0.7271,0.72733,0.72689,0.72713,168999999.0
2005-04-21 06:43:00,0.72737,0.72747,0.72717,0.72722,134900001.0
2005-04-21 06:44:00,0.72726,0.72759,0.72726,0.72737,157400001.0
2005-04-21 06:45:00,0.72714,0.72721,0.72702,0.72708,145599999.0
2005-04-21 06:46:00,0.72719,0.72745,0.72706,0.72745,79299998.0
2005-04-21 06:47:00,0.72723,0.72756,0.72723,0.72749,125399998.0
2005-04-21 06:48:00,0.72732,0.72741,0.72704,0.72708,85700000.0
2005-04-21 06:49:00,0.72683,0.72733,0.72683,0.7272,101699999.0
2005-04-21 06:50:00,0.72709,0.72731,0.7269,0.727,110499999.0
2005-04-21 06:51:00,0.72711,0.72717,0.72685,0.72717,127100001.0
2005-04-21 06:52:00,0.72706,0.72733,0.72683,0.72733,176100001.0
2005-04-21 06:53:00,0.72742,0.72743,0.72684,0.72693,97700003.0
2005-04-21 06:54:00,0.72747,0.72747,0.727,0.727,135800000.0
2005-04-21 06:55:00,0.72741,0.72742,0.72703,0.72707,81000001.0
2005-04-21 06:56:00,0.72733,0.72736,0.72697,0.72701,70100000.0
2005-04-21 06:57:00,0.72723,0.72734,0.72714,0.7273,92799999.0
2005-04-21 06:58:00,0.72706,0.72734,0.72701,0.72718,126200000.0
2005-04-21 06:59:00,0.72712,0.72724,0.72705,0.72712,92199999.0
2005-04-21 07:00:00,0.7269,0.72717,0.72679,0.72713,115800002.0
2005-04-21 07:01:00,0.7269,0.72696,0.72664,0.72664,151799997.0
2005-04-21 07:02:00,0.72706,0.72706,0.72665,0.72678,134300000.0
2005-04-21 07:03:00,0.72693,0.72693,0.72669,0.7267,142499999.0
2005-04-21 07:04:00,0.72686,0.72703,0.72663,0.72703,79299999.0
2005-04-21 07:05:00,0.72695,0.72703,0.72669,0.72672,82800001.0
2005-04-21 07:06:00,0.72699,0.72707,0.72688,0.727,109700000.0
2005-04-21 07:07:00,0.72688,0.72688,0.7265,0.72675,72999999.0
2005-04-21 07:08:00,0.72698,0.72698,0.72653,0.72665,95000001.0
2005-04-21 07:09:00,0.727,0.727,0.72664,0.72681,120500000.0
2005-04-21 07:10:00,0.72697,0.72706,0.72677,0.72702,120500000.0
2005-04-21 07:11:00,0.72669,0.72682,0.72656,0.72668,36500000.0
2005-04-21 07:12:00,0.72663,0.72691,0.72657,0.72674,107799997.0
2005-04-21 07:13:00,0.72696,0.72696,0.72667,0.7268,67800000.0
2005-04-21 07:14:00,0.72672,0.72692,0.72656,0.72669,124100000.0
2005-04-21 07:15:00,0.72686,0.72701,0.72648,0.72673,193200000.0
2005-04-21 07:16:00,0.72669,0.72688,0.72662,0.72669,98100000.0
2005-04-21 07:17:00,0.72668,0.72688,0.72665,0.72677,120600001.0
2005-04-21 07:18:00,0.7268,0.72699,0.72665,0.72678,100899999.0
2005-04-21 07:19:00,0.7266,0.72697,0.72658,0.72688,100499999.0
2005-04-21 07:20:00,0.72696,0.72714,0.72685,0.72714,87599997.0
2005-04-21 07:21:00,0.72693,0.72697,0.72677,0.72697,64599999.0
2005-04-21 07:22:00,0.72684,0.727,0.72673,0.72691,150400000.0
2005-04-21 07:23:00,0.72693,0.72724,0.72682,0.72724,87699998.0
2005-04-21 07:24:00,0.727,0.72714,0.72681,0.72693,151900001.0
2005-04-21 07:25:00,0.72709,0.72718,0.72699,0.72699,99200000.0
2005-04-21 07:26:00,0.72712,0.72712,0.72683,0.72695,71800000.0
2005-04-21 07:27:00,0.727,0.72702,0.7269,0.727,72800001.0
2005-04-21 07:28:00,0.72696,0.72704,0.7269,0.72693,97000000.0
2005-04-21 07:29:00,0.7272,0.7272,0.72688,0.7272,102900000.0
2005-04-21 07:30:00,0.72706,0.72712,0.72685,0.72698,85100000.0
2005-04-21 07:31:00,0.72703,0.72706,0.72694,0.72699,88299997.0
2005-04-21 07:32:00,0.72709,0.72709,0.72672,0.72673,108400002.0
2005-04-21 07:33:00,0.72717,0.72717,0.72695,0.72695,109700000.0
2005-04-21 07:34:00,0.72697,0.72723,0.72684,0.72695,109100001.0
2005-04-21 07:35:00,0.72715,0.72725,0.72688,0.7269,105799999.0
2005-04-21 07:36:00,0.72721,0.72721,0.72687,0.72693,140300000.0
2005-04-21 07:37:00,0.72683,0.72693,0.72667,0.72678,124199999.0
2005-04-21 07:38:00,0.72695,0.72705,0.72661,0.72672,125099998.0
2005-04-21 07:39:00,0.72691,0.72706,0.72681,0.72686,134700001.0
2005-04-21 07:40:00,0.72673,0.72718,0.72673,0.72689,129100002.0
2005-04-21 07:41:00,0.72681,0.72716,0.72672,0.72709,96300001.0
2005-04-21 07:42:00,0.72703,0.72734,0.72697,0.72704,70800000.0
2005-04-21 07:43:00,0.72715,0.72726,0.72701,0.7271,128100001.0
2005-04-21 07:44:00,0.72703,0.72713,0.72689,0.72703,107199999.0
2005-04-21 07:45:00,0.72702,0.72729,0.7268,0.7268,119299999.0
2005-04-21 07:46:00,0.72688,0.72714,0.72688,0.72705,95499999.0
2005-04-21 07:47:00,0.727,0.72741,0.72686,0.72737,111400000.0
2005-04-21 07:48:00,0.72742,0.72742,0.72711,0.72729,53600000.0
2005-04-21 07:49:00,0.72711,0.7275,0.72706,0.72745,143500002.0
2005-04-21 07:50:00,0.72734,0.72751,0.72692,0.727,89200000.0
2005-04-21 07:51:00,0.72743,0.72777,0.72716,0.72758,172499997.0
2005-04-21 07:52:00,0.72783,0.72793,0.72712,0.72714,144800001.0
2005-04-21 07:53:00,0.72691,0.7272,0.72683,0.72704,127799999.0
2005-04-21 07:54:00,0.72703,0.72738,0.72688,0.72738,109999999.0
2005-04-21 07:55:00,0.72734,0.72743,0.72725,0.72735,165100001.0
2005-04-21 07:56:00,0.72733,0.72742,0.7271,0.72739,142200001.0
2005-04-21 07:57:00,0.72738,0.7276,0.72723,0.72758,79799999.0
2005-04-21 07:58:00,0.72762,0.72788,0.72715,0.72778,128100000.0
2005-04-21 07:59:00,0.7276,0.72791,0.72742,0.72782,138000000.0
2005-04-21 08:00:00,0.72735,0.72771,0.72733,0.72744,92800001.0
2005-04-21 08:01:00,0.72718,0.72744,0.727,0.72733,107699998.0
2005-04-21 08:02:00,0.72703,0.72774,0.72703,0.7274,121599999.0
2005-04-21 08:03:00,0.72742,0.72761,0.72711,0.72726,114899999.0
2005-04-21 08:04:00,0.72746,0.72789,0.72746,0.72789,61000001.0
2005-04-21 08:05:00,0.72755,0.72774,0.7273,0.7273,70100000.0
2005-04-21 08:06:00,0.72735,0.72754,0.72722,0.72735,147700000.0
2005-04-21 08:07:00,0.72751,0.72768,0.72731,0.72747,67599999.0
2005-04-21 08:08:00,0.72756,0.72766,0.72724,0.72747,148600002.0
2005-04-21 08:09:00,0.72743,0.72761,0.72716,0.72726,56399999.0
2005-04-21 08:10:00,0.72736,0.72789,0.72736,0.72776,154100000.0
2005-04-21 08:11:00,0.72738,0.72781,0.72722,0.72774,91000000.0
2005-04-21 08:12:00,0.72782,0.72782,0.72729,0.72742,127200000.0
2005-04-21 08:13:00,0.72719,0.72749,0.72717,0.72747,100800000.0
2005-04-21 08:14:00,0.72716,0.72749,0.72716,0.72739,170899999.0
2005-04-21 08:15:00,0.72734,0.7274,0.72712,0.72712,182400000.0
2005-04-21 08:16:00,0.72738,0.72751,0.72723,0.72735,84800000.0
2005-04-21 08:17:00,0.72708,0.7274,0.72708,0.72726,159799997.0
2005-04-21 08:18:00,0.72713,0.72735,0.72704,0.72714,56599999.0
2005-04-21 08:19:00,0.72729,0.72729,0.72707,0.7272,126999999.0
2005-04-21 08:20:00,0.72754,0.72758,0.72729,0.72731,103500000.0
2005-04-21 08:21:00,0.72739,0.72754,0.72713,0.72725,123899999.0
2005-04-21 08:22:00,0.7274,0.72749,0.72721,0.72739,143200001.0
2005-04-21 08:23:00,0.72722,0.72741,0.727,0.7271,103400000.0
2005-04-21 08:24:00,0.72742,0.72743,0.72691,0.72711,126500000.0
2005-04-21 08:25:00,0.72707,0.72723,0.72689,0.727,117800000.0
2005-04-21 08:26:00,0.72706,0.7271,0.72692,0.7271,167400001.0
2005-04-21 08:27:00,0.72727,0.72732,0.72698,0.72717,134000000.0
2005-04-21 08:28:00,0.72735,0.72751,0.72706,0.72707,52200000.0
2005-04-21 08:29:00,0.72726,0.72757,0.72717,0.72757,165399998.0
2005-04-21 08:30:00,0.72754,0.72759,0.7272,0.7272,105400000.0
2005-04-21 08:31:00,0.72733,0.72742,0.72714,0.72714,145300000.0
2005-04-21 08:32:00,0.72703,0.72739,0.72702,0.72736,155400000.0
2005-04-21 08:33:00,0.72726,0.72745,0.72715,0.72718,151600002.0
2005-04-21 08:34:00,0.72756,0.72773,0.72737,0.72739,86700000.0
2005-04-21 08:35:00,0.72738,0.72798,0.72731,0.72795,110599999.0
2005-04-21 08:36:00,0.72805,0.72813,0.72757,0.72777,115500000.0
2005-04-21 08:37:00,0.72771,0.72793,0.72755,0.72777,138200001.0
2005-04-21 08:38:00,0.7278,0.72796,0.72768,0.72786,88100001.0
2005-04-21 08:39:00,0.72787,0.72796,0.72766,0.72768,108600002.0
2005-04-21 08:40:00,0.72778,0.72798,0.72765,0.72776,107699999.0
2005-04-21 08:41:00,0.72802,0.72821,0.72789,0.72815,159000001.0
2005-04-21 08:42:00,0.72801,0.72829,0.72785,0.72798,131600004.0
2005-04-21 08:43:00,0.72789,0.72812,0.72781,0.7281,125099998.0
2005-04-21 08:44:00,0.72808,0.72832,0.72794,0.72816,98999999.0
2005-04-21 08:45:00,0.72839,0.72845,0.72821,0.72837,155400000.0
2005-04-21 08:46:00,0.72824,0.72843,0.7282,0.72836,73200002.0
2005-04-21 08:47:00,0.72853,0.72867,0.72835,0.72837,84200000.0
2005-04-21 08:48:00,0.72852,0.72873,0.72839,0.72845,169599999.0
2005-04-21 08:49:00,0.72852,0.72857,0.72812,0.72812,97400000.0
2005-04-21 08:50:00,0.72837,0.72846,0.72803,0.72814,80700000.0
2005-04-21 08:51:00,0.72824,0.72835,0.72803,0.72823,105500001.0
2005-04-21 08:52:00,0.72819,0.72848,0.72807,0.72846,141500003.0
2005-04-21 08:53:00,0.72833,0.72844,0.72806,0.72811,95600001.0
2005-04-21 08:54:00,0.72842,0.72843,0.72789,0.72802,113500001.0
2005-04-21 08:55:00,0.72793,0.72807,0.72775,0.72793,79800000.0
2005-04-21 08:56:00,0.72791,0.72796,0.72747,0.72747,98499999.0
2005-04-21 08:57:00,0.72774,0.72794,0.72771,0.72781,135599999.0
2005-04-21 08:58:00,0.72765,0.72787,0.72749,0.72773,88800000.0
2005-04-21 08:59:00,0.72758,0.7278,0.72741,0.72778,120000000.0
2005-04-21 09:00:00,0.72782,0.72786,0.72754,0.72772,70100000.0
2005-04-21 09:01:00,0.72769,0.72772,0.72726,0.72746,66200000.0
2005-04-21 09:02:00,0.72723,0.7275,0.72706,0.72729,110199998.0
2005-04-21 09:03:00,0.72708,0.72734,0.7269,0.72721,127199999.0
2005-04-21 09:04:00,0.7271,0.72726,0.72687,0.72726,106999999.0
2005-04-21 09:05:00,0.72688,0.72723,0.72685,0.72707,105200000.0
2005-04-21 09:06:00,0.72717,0.72729,0.727,0.72719,74900000.0
2005-04-21 09:07:00,0.7271,0.72721,0.72699,0.72709,103900002.0
2005-04-21 09:08:00,0.72715,0.72745,0.72705,0.72745,157600002.0
2005-04-21 09:09:00,0.72746,0.72751,0.72712,0.7272,129599998.0
2005-04-21 09:10:00,0.7274,0.7274,0.72705,0.72709,91400001.0
2005-04-21 09:11:00,0.72724,0.72731,0.72714,0.72714,56100000.0
2005-04-21 09:12:00,0.72703,0.72718,0.72696,0.72717,69999999.0
2005-04-21 09:13:00,0.72724,0.72735,0.72716,0.72717,83500000.0
2005-04-21 09:14:00,0.72731,0.7275,0.72715,0.7275,172600000.0
2005-04-21 09:15:00,0.72713,0.72749,0.72711,0.72735,78899999.0
2005-04-21 09:16:00,0.72708,0.72724,0.72703,0.72723,174200000.0
2005-04-21 09:17:00,0.72696,0.72723,0.72696,0.727,90200000.0
2005-04-21 09:18:00,0.72719,0.72725,0.72704,0.72721,122400001.0
2005-04-21 09:19:00,0.72705,0.72722,0.72697,0.72719,120900000.0
2005-04-21 09:20:00,0.7272,0.72733,0.72692,0.72708,106099999.0
2005-04-21 09:21:00,0.72698,0.72743,0.72697,0.72716,145399998.0
2005-04-21 09:22:00,0.7271,0.72754,0.72701,0.7274,123200000.0
2005-04-21 09:23:00,0.72711,0.72743,0.72701,0.72714,95800000.0
2005-04-21 09:24:00,0.72706,0.72715,0.72698,0.72715,84500000.0
2005-04-21 09:25:00,0.72712,0.7272,0.72696,0.7272,102300001.0
2005-04-21 09:26:00,0.7274,0.7274,0.72699,0.72707,79799999.0
2005-04-21 09:27:00,0.7271,0.72727,0.72691,0.72727,104900000.0
2005-04-21 09:28:00,0.72729,0.7273,0.72686,0.72686,98599999.0
2005-04-21 09:29:00,0.72696,0.72727,0.72689,0.72722,154000001.0
2005-04-21 09:30:00,0.72688,0.72723,0.72688,0.72718,90799999.0
2005-04-21 09:31:00,0.72695,0.7272,0.72695,0.7272,178199999.0
2005-04-21 09:32:00,0.72713,0.72713,0.7268,0.7268,90900001.0
2005-04-21 09:33:00,0.72695,0.72748,0.72695,0.72722,75300000.0
2005-04-21 09:34:00,0.72697,0.72704,0.72674,0.72684,104400001.0
2005-04-21 09:35:00,0.72706,0.72732,0.72686,0.72712,123599997.0
2005-04-21 09:36:00,0.727,0.72727,0.72693,0.7272,149799998.0
2005-04-21 09:37:00,0.72713,0.72717,0.72685,0.72695,75700000.0
2005-04-21 09:38:00,0.72681,0.7271,0.72674,0.72699,132899998.0
2005-04-21 09:39:00,0.72706,0.72719,0.7268,0.72684,84099998.0
2005-04-21 09:40:00,0.72696,0.72707,0.72683,0.72707,135600001.0
2005-04-21 09:41:00,0.72695,0.72716,0.72692,0.72716,101200000.0
2005-04-21 09:42:00,0.72715,0.72723,0.72685,0.72705,108899998.0
2005-04-21 09:43:00,0.72717,0.72729,0.7269,0.7269,117999998.0
2005-04-21 09:44:00,0.72701,0.7271,0.72687,0.72708,102800000.0
2005-04-21 09:45:00,0.72708,0.72755,0.72692,0.7273,84400000.0
2005-04-21 09:46:00,0.72723,0.72743,0.72705,0.72724,67600000.0
2005-04-21 09:47:00,0.72694,0.72715,0.72668,0.7269,50700000.0
2005-04-21 09:48:00,0.72704,0.72728,0.72681,0.72681,112299998.0
2005-04-21 09:49:00,0.72688,0.72696,0.72667,0.7269,113700003.0
2005-04-21 09:50:00,0.72685,0.72692,0.7266,0.72672,135499998.0
2005-04-21 09:51:00,0.72669,0.72678,0.72633,0.7267,110900000.0
2005-04-21 09:52:00,0.7268,0.7269,0.72647,0.72672,193699996.0
2005-04-21 09:53:00,0.72672,0.72697,0.7266,0.72673,93600000.0
2005-04-21 09:54:00,0.72673,0.72681,0.72649,0.72671,110200001.0
2005-04-21 09:55:00,0.72685,0.72697,0.72642,0.72659,144000001.0
2005-04-21 09:56:00,0.72665,0.72677,0.7265,0.72673,63400000.0
2005-04-21 09:57:00,0.72668,0.7269,0.72662,0.72686,96599999.0
2005-04-21 09:58:00,0.72678,0.72693,0.72658,0.72693,148199998.0
2005-04-21 09:59:00,0.72712,0.72714,0.72685,0.72695,145800000.0
2005-04-21 10:00:00,0.72705,0.72743,0.72691,0.72735,92600000.0
2005-04-21 10:01:00,0.72715,0.72722,0.72683,0.72689,102400002.0
2005-04-21 10:02:00,0.72699,0.72728,0.72699,0.72724,110499998.0
2005-04-21 10:03:00,0.72702,0.72714,0.7269,0.72692,123400001.0
2005-04-21 10:04:00,0.72714,0.72716,0.72679,0.72685,77299999.0
2005-04-21 10:05:00,0.72703,0.72721,0.72663,0.72695,108600002.0
2005-04-21 10:06:00,0.72708,0.72738,0.72701,0.72722,52700000.0
2005-04-21 10:07:00,0.72708,0.72719,0.72692,0.72705,51099999.0
2005-04-21 10:08:00,0.72709,0.72731,0.72709,0.72719,54000000.0
2005-04-21 10:09:00,0.72702,0.72726,0.72702,0.72717,144299999.0
2005-04-21 10:10:00,0.72732,0.72732,0.727,0.727,119300000.0
2005-04-21 10:11:00,0.72711,0.72726,0.727,0.72703,124100000.0
2005-04-21 10:12:00,0.72719,0.72732,0.72671,0.72702,107899998.0
2005-04-21 10:13:00,0.72691,0.72735,0.72691,0.72709,181799999.0
2005-04-21 10:14:00,0.72699,0.72715,0.72677,0.72698,67300001.0
2005-04-21 10:15:00,0.72686,0.72699,0.72682,0.72683,127100000.0
2005-04-21 10:16:00,0.72715,0.72718,0.72693,0.72701,136100001.0
2005-04-21 10:17:00,0.72696,0.72714,0.72676,0.7271,91899998.0
2005-04-21 10:18:00,0.72705,0.72722,0.72694,0.72705,93300001.0
2005-04-21 10:19:00,0.72704,0.72712,0.72695,0.72695,114899998.0
2005-04-21 10:20:00,0.72709,0.72724,0.727,0.72714,118900000.0
2005-04-21 10:21:00,0.7272,0.72722,0.727,0.72713,169899996.0
2005-04-21 10:22:00,0.727,0.72718,0.72688,0.72698,132199999.0
2005-04-21 10:23:00,0.72704,0.72717,0.72684,0.72684,129700001.0
2005-04-21 10:24:00,0.727,0.7271,0.72678,0.72696,61300000.0
2005-04-21 10:25:00,0.72684,0.72694,0.72642,0.72661,139399998.0
2005-04-21 10:26:00,0.72654,0.72674,0.72643,0.72648,108300001.0
2005-04-21 10:27:00,0.72656,0.72669,0.72626,0.72653,122399999.0
2005-04-21 10:28:00,0.72649,0.7266,0.72636,0.72652,89300000.0
2005-04-21 10:29:00,0.72643,0.72699,0.72643,0.72682,123399999.0
2005-04-21 10:30:00,0.72668,0.72683,0.72649,0.72683,85300000.0
2005-04-21 10:31:00,0.72684,0.72689,0.72661,0.72684,110199999.0
2005-04-21 10:32:00,0.72672,0.72692,0.72653,0.72686,82000000.0
2005-04-21 10:33:00,0.72653,0.72696,0.72653,0.72676,139600001.0
2005-04-21 10:34:00,0.72685,0.72695,0.72671,0.72678,120100002.0
2005-04-21 10:35:00,0.72688,0.72703,0.72675,0.7268,81400001.0
2005-04-21 10:36:00,0.72672,0.7271,0.72672,0.72703,120100001.0
2005-04-21 10:37:00,0.72678,0.72708,0.72675,0.72702,83699999.0
2005-04-21 10:38:00,0.7269,0.72716,0.72675,0.72716,74700001.0
2005-04-21 10:39:00,0.72703,0.72717,0.72698,0.72705,103800000.0
2005-04-21 10:40:00,0.72711,0.72734,0.72689,0.72729,132200003.0
2005-04-21 10:41:00,0.72718,0.72737,0.72708,0.72734,115599999.0
2005-04-21 10:42:00,0.72703,0.72722,0.72692,0.72717,133100001.0
2005-04-21 10:43:00,0.7271,0.72721,0.72694,0.72717,44500000.0
2005-04-21 10:44:00,0.72706,0.72726,0.72689,0.72708,124600000.0
2005-04-21 10:45:00,0.72701,0.72719,0.72693,0.7271,105200000.0
2005-04-21 10:46:00,0.72711,0.72716,0.72693,0.72711,193299999.0
2005-04-21 10:47:00,0.72701,0.72715,0.7269,0.72715,168399999.0
2005-04-21 10:48:00,0.72713,0.72717,0.72691,0.72713,170999997.0
2005-04-21 10:49:00,0.72703,0.72729,0.727,0.72721,137100001.0
2005-04-21 10:50:00,0.72712,0.72716,0.72704,0.72714,83900000.0
2005-04-21 10:51:00,0.72716,0.72716,0.72676,0.72705,133000003.0
2005-04-21 10:52:00,0.72712,0.72716,0.72694,0.72708,110999999.0
2005-04-21 10:53:00,0.72747,0.72747,0.72703,0.72713,110699999.0
2005-04-21 10:54:00,0.72699,0.72722,0.72699,0.72707,110900000.0
2005-04-21 10:55:00,0.72707,0.72708,0.7266,0.7266,66100000.0
2005-04-21 10:56:00,0.72655,0.72718,0.72652,0.72715,144100000.0
2005-04-21 10:57:00,0.72715,0.72726,0.727,0.72705,129200000.0
2005-04-21 10:58:00,0.72706,0.72709,0.72682,0.72709,86200000.0
2005-04-21 10:59:00,0.72731,0.72736,0.72696,0.72723,125999999.0
2005-04-21 11:00:00,0.72703,0.72716,0.72677,0.72703,173000002.0
2005-04-21 11:01:00,0.72703,0.72722,0.72695,0.72722,80399999.0
2005-04-21 11:02:00,0.72707,0.72747,0.72699,0.72747,121499999.0
2005-04-21 11:03:00,0.72735,0.72745,0.72698,0.72721,155199999.0
2005-04-21 11:04:00,0.72725,0.72736,0.72705,0.72707,92100001.0
2005-04-21 11:05:00,0.72709,0.72725,0.72694,0.72721,137999999.0
2005-04-21 11:06:00,0.72707,0.72726,0.72697,0.727,116700000.0
2005-04-21 11:07:00,0.72717,0.7273,0.72699,0.72711,70400000.0
2005-04-21 11:08:00,0.7271,0.72731,0.72695,0.72722,115400001.0
2005-04-21 11:09:00,0.72707,0.72731,0.72707,0.72716,120399999.0
2005-04-21 11:10:00,0.7269,0.72732,0.72689,0.72723,136200001.0
2005-04-21 11:11:00,0.7271,0.72715,0.72703,0.72715,73500000.0
2005-04-21 11:12:00,0.72701,0.7271,0.72689,0.7271,115799999.0
2005-04-21 11:13:00,0.727,0.72717,0.72695,0.7271,107900000.0
2005-04-21 11:14:00,0.72696,0.72721,0.72693,0.72695,109000000.0
2005-04-21 11:15:00,0.72712,0.72721,0.72694,0.727,95900001.0
2005-04-21 11:16:00,0.72703,0.72706,0.72677,0.72702,91100000.0
2005-04-21 11:17:00,0.72696,0.72729,0.72691,0.72726,102499999.0
2005-04-21 11:18:00,0.72699,0.72722,0.72695,0.7271,157000000.0
2005-04-21 11:19:00,0.72705,0.72715,0.72682,0.72704,142900000.0
2005-04-21 11:20:00,0.72704,0.72711,0.72691,0.72702,72500000.0
2005-04-21 11:21:00,0.72705,0.72725,0.727,0.72714,173000001.0
2005-04-21 11:22:00,0.72704,0.72728,0.72695,0.72728,127800002.0
2005-04-21 11:23:00,0.72728,0.7273,0.72706,0.72713,77200000.0
2005-04-21 11:24:00,0.72704,0.72733,0.72702,0.72723,118900001.0
2005-04-21 11:25:00,0.72705,0.72719,0.72696,0.72699,141799999.0
2005-04-21 11:26:00,0.72731,0.72734,0.72704,0.72708,82000000.0
2005-04-21 11:27:00,0.72749,0.72749,0.72711,0.72723,118900000.0
2005-04-21 11:28:00,0.72713,0.72746,0.72711,0.72725,101600001.0
2005-04-21 11:29:00,0.72719,0.72739,0.72712,0.72718,137400001.0
2005-04-21 11:30:00,0.72711,0.72728,0.72702,0.72705,80500000.0
2005-04-21 11:31:00,0.72704,0.72736,0.72699,0.72716,90000000.0
2005-04-21 11:32:00,0.72722,0.72739,0.7269,0.7269,66900000.0
2005-04-21 11:33:00,0.7269,0.72718,0.72674,0.72718,83799999.0
2005-04-21 11:34:00,0.7272,0.72728,0.72702,0.72725,112400001.0
2005-04-21 11:35:00,0.72723,0.72723,0.72701,0.72708,93099998.0
2005-04-21 11:36:00,0.72715,0.72726,0.72686,0.72726,122500001.0
2005-04-21 11:37:00,0.72722,0.72733,0.72706,0.72719,101299999.0
2005-04-21 11:38:00,0.72712,0.7274,0.72703,0.7274,138900000.0
2005-04-21 11:39:00,0.72732,0.72732,0.72706,0.72719,122500001.0
2005-04-21 11:40:00,0.72705,0.72734,0.72702,0.72727,114600001.0
2005-04-21 11:41:00,0.72705,0.72716,0.72693,0.72713,152299998.0
2005-04-21 11:42:00,0.727,0.72706,0.72692,0.72692,94600000.0
2005-04-21 11:43:00,0.72686,0.72712,0.72683,0.72699,118899998.0
2005-04-21 11:44:00,0.72707,0.7272,0.72688,0.72709,151599999.0
2005-04-21 11:45:00,0.72734,0.72752,0.72718,0.72723,71200000.0
2005-04-21 11:46:00,0.72729,0.72732,0.72703,0.72703,51099998.0
2005-04-21 11:47:00,0.72719,0.7273,0.72694,0.72722,49500000.0
2005-04-21 11:48:00,0.727,0.72757,0.727,0.72727,78200000.0
2005-04-21 11:49:00,0.72731,0.72738,0.72688,0.72719,102600000.0
2005-04-21 11:50:00,0.72715,0.7273,0.72699,0.72718,84300001.0
2005-04-21 11:51:00,0.72727,0.7273,0.72698,0.72702,138900002.0
2005-04-21 11:52:00,0.72722,0.7273,0.72689,0.72716,80500002.0
2005-04-21 11:53:00,0.72714,0.72714,0.72685,0.72698,97099999.0
2005-04-21 11:54:00,0.72696,0.7271,0.72683,0.727,79000000.0
2005-04-21 11:55:00,0.72699,0.72705,0.72678,0.72688,133900000.0
2005-04-21 11:56:00,0.72713,0.72729,0.7269,0.72702,113200000.0
2005-04-21 11:57:00,0.72704,0.72718,0.72695,0.72705,139500001.0
2005-04-21 11:58:00,0.72694,0.72727,0.72687,0.72727,102099998.0
2005-04-21 11:59:00,0.72737,0.72745,0.72715,0.72715,91800000.0
2005-04-21 12:00:00,0.7271,0.7271,0.72675,0.72683,77499998.0
2005-04-21 12:01:00,0.72687,0.72742,0.72687,0.72715,161600000.0
2005-04-21 12:02:00,0.72702,0.72721,0.72679,0.72691,103499998.0
2005-04-21 12:03:00,0.72685,0.72712,0.72684,0.72703,135600000.0
2005-04-21 12:04:00,0.7272,0.72722,0.72688,0.72693,122000001.0
2005-04-21 12:05:00,0.72712,0.72717,0.72704,0.7271,70999999.0
2005-04-21 12:06:00,0.72705,0.7274,0.72705,0.72738,100500000.0
2005-04-21 12:07:00,0.72742,0.72755,0.7271,0.7271,114000000.0
2005-04-21 12:08:00,0.72704,0.72739,0.72704,0.72732,106500000.0
2005-04-21 12:09:00,0.72739,0.72745,0.72706,0.72717,113799999.0
2005-04-21 12:10:00,0.72729,0.72731,0.72716,0.72731,68100000.0
2005-04-21 12:11:00,0.72694,0.72711,0.72693,0.72711,31700000.0
2005-04-21 12:12:00,0.72703,0.72722,0.72686,0.72722,115200000.0
2005-04-21 12:13:00,0.72688,0.72726,0.72686,0.72707,116500001.0
2005-04-21 12:14:00,0.72722,0.72752,0.72722,0.72727,69400000.0
2005-04-21 12:15:00,0.7271,0.72751,0.7271,0.7275,92300000.0
2005-04-21 12:16:00,0.72738,0.72768,0.7273,0.7275,111100000.0
2005-04-21 12:17:00,0.72731,0.72747,0.72716,0.72725,77400000.0
2005-04-21 12:18:00,0.7273,0.72742,0.72708,0.72718,127900000.0
2005-04-21 12:19:00,0.727,0.72708,0.72694,0.72704,80500000.0
2005-04-21 12:20:00,0.72719,0.72732,0.72717,0.72728,100399999.0
2005-04-21 12:21:00,0.72692,0.72738,0.72685,0.72738,136100001.0
2005-04-21 12:22:00,0.72737,0.72752,0.72718,0.72725,129000000.0
2005-04-21 12:23:00,0.72701,0.7277,0.72701,0.72768,120599998.0
2005-04-21 12:24:00,0.72728,0.72776,0.72707,0.72772,127400002.0
2005-04-21 12:25:00,0.72742,0.72744,0.72711,0.72732,75900000.0
2005-04-21 12:26:00,0.72722,0.72722,0.7268,0.72721,128399999.0
2005-04-21 12:27:00,0.72716,0.72725,0.727,0.72717,111600001.0
2005-04-21 12:28:00,0.72761,0.72764,0.72724,0.72737,116400000.0
2005-04-21 12:29:00,0.72741,0.72747,0.7271,0.7272,127799999.0
2005-04-21 12:30:00,0.72749,0.72752,0.72722,0.72752,124600000.0
2005-04-21 12:31:00,0.72733,0.72786,0.72714,0.72765,119900002.0
2005-04-21 12:32:00,0.72743,0.72811,0.72729,0.7279,148700001.0
2005-04-21 12:33:00,0.72779,0.72803,0.72767,0.72767,139900000.0
2005-04-21 12:34:00,0.72802,0.7282,0.72752,0.72815,122400000.0
2005-04-21 12:35:00,0.72822,0.72822,0.72803,0.72816,62000000.0
2005-04-21 12:36:00,0.72802,0.72827,0.72785,0.72796,87000002.0
2005-04-21 12:37:00,0.72812,0.72835,0.72805,0.72824,120599999.0
2005-04-21 12:38:00,0.7286,0.72875,0.7281,0.72822,85400001.0
2005-04-21 12:39:00,0.72841,0.72855,0.72823,0.72823,70400000.0
2005-04-21 12:40:00,0.7282,0.72851,0.7282,0.72838,97400000.0
2005-04-21 12:41:00,0.7284,0.72847,0.72808,0.72808,118199999.0
2005-04-21 12:42:00,0.72839,0.72856,0.72828,0.72848,165400001.0
2005-04-21 12:43:00,0.72831,0.72873,0.72831,0.72873,90700003.0
2005-04-21 12:44:00,0.72833,0.72845,0.72804,0.72804,134800000.0
2005-04-21 12:45:00,0.72834,0.72837,0.72772,0.72788,123399998.0
2005-04-21 12:46:00,0.7281,0.72813,0.72772,0.72799,115300000.0
2005-04-21 12:47:00,0.72787,0.72804,0.72777,0.72777,43100000.0
2005-04-21 12:48:00,0.72815,0.72818,0.72785,0.72792,63100000.0
2005-04-21 12:49:00,0.72781,0.72843,0.72781,0.72813,83100000.0
2005-04-21 12:50:00,0.72779,0.72821,0.72779,0.72809,65299999.0
2005-04-21 12:51:00,0.72819,0.72819,0.72779,0.72781,90600002.0
2005-04-21 12:52:00,0.72764,0.72813,0.72761,0.72801,126999999.0
2005-04-21 12:53:00,0.72766,0.72778,0.72754,0.72764,81600000.0
2005-04-21 12:54:00,0.72768,0.72768,0.72742,0.72755,116299999.0
2005-04-21 12:55:00,0.72777,0.72777,0.72744,0.72767,136800000.0
2005-04-21 12:56:00,0.72771,0.72796,0.72762,0.72782,79500000.0
2005-04-21 12:57:00,0.72784,0.72788,0.72766,0.72784,88100000.0
2005-04-21 12:58:00,0.72791,0.72805,0.72785,0.72787,98200000.0
2005-04-21 12:59:00,0.72811,0.7282,0.72792,0.72807,68699999.0
2005-04-21 13:00:00,0.72822,0.72845,0.72794,0.72845,130700001.0
2005-04-21 13:01:00,0.72837,0.72838,0.72792,0.72792,116400001.0
2005-04-21 13:02:00,0.72788,0.72829,0.72786,0.72807,165100000.0
2005-04-21 13:03:00,0.72823,0.72842,0.72798,0.72838,88100000.0
2005-04-21 13:04:00,0.72828,0.72831,0.72808,0.72812,94599999.0
2005-04-21 13:05:00,0.72803,0.72823,0.72792,0.72792,113599998.0
2005-04-21 13:06:00,0.72834,0.72834,0.72806,0.72806,89799999.0
2005-04-21 13:07:00,0.72795,0.72822,0.72793,0.72811,114500002.0
2005-04-21 13:08:00,0.72776,0.72822,0.72776,0.72782,142699999.0
2005-04-21 13:09:00,0.72781,0.72815,0.72777,0.72802,128800002.0
2005-04-21 13:10:00,0.72777,0.72788,0.7276,0.7276,139600001.0
2005-04-21 13:11:00,0.72767,0.72791,0.72753,0.72753,135600000.0
2005-04-21 13:12:00,0.72779,0.72779,0.72717,0.72717,105099999.0
2005-04-21 13:13:00,0.72704,0.72719,0.72687,0.72709,100200000.0
2005-04-21 13:14:00,0.72724,0.72729,0.727,0.72727,188199995.0
2005-04-21 13:15:00,0.72685,0.72721,0.72675,0.72718,97800002.0
2005-04-21 13:16:00,0.72719,0.72719,0.72671,0.72692,86100000.0
2005-04-21 13:17:00,0.72717,0.7274,0.727,0.72734,120200000.0
2005-04-21 13:18:00,0.72716,0.72727,0.72704,0.72704,63799999.0
2005-04-21 13:19:00,0.72704,0.72712,0.72686,0.72707,118499999.0
2005-04-21 13:20:00,0.72708,0.72708,0.72678,0.727,115000002.0
2005-04-21 13:21:00,0.72707,0.72709,0.72674,0.72674,76599999.0
2005-04-21 13:22:00,0.72709,0.72748,0.72709,0.72733,125099998.0
2005-04-21 13:23:00,0.72742,0.72748,0.72703,0.72703,165600001.0
2005-04-21 13:24:00,0.72698,0.72769,0.72698,0.72766,108099999.0
2005-04-21 13:25:00,0.72762,0.72764,0.72725,0.72725,169900002.0
2005-04-21 13:26:00,0.72732,0.72741,0.7271,0.7273,108500000.0
2005-04-21 13:27:00,0.7276,0.7276,0.72716,0.7272,93500000.0
2005-04-21 13:28:00,0.7274,0.72747,0.72709,0.72709,59600000.0
2005-04-21 13:29:00,0.72726,0.72733,0.72694,0.72715,133900000.0
2005-04-21 13:30:00,0.72759,0.72759,0.72713,0.7273,115900001.0
2005-04-21 13:31:00,0.72734,0.72734,0.72677,0.72705,153099999.0
2005-04-21 13:32:00,0.72724,0.72732,0.72705,0.72713,86600000.0
2005-04-21 13:33:00,0.72732,0.72734,0.72684,0.72688,60800000.0
2005-04-21 13:34:00,0.72671,0.72703,0.72671,0.72698,105900000.0
2005-04-21 13:35:00,0.72716,0.72735,0.72692,0.72698,87400001.0
2005-04-21 13:36:00,0.72694,0.72731,0.7269,0.72722,115900001.0
2005-04-21 13:37:00,0.72724,0.7274,0.72701,0.7273,122199999.0
2005-04-21 13:38:00,0.72721,0.72732,0.72706,0.72706,113800000.0
2005-04-21 13:39:00,0.72698,0.72732,0.72691,0.72711,58600000.0
2005-04-21 13:40:00,0.72704,0.72722,0.72692,0.72718,111600000.0
2005-04-21 13:41:00,0.72706,0.72716,0.72656,0.72686,148999999.0
2005-04-21 13:42:00,0.72672,0.72708,0.72662,0.72682,68199999.0
2005-04-21 13:43:00,0.72706,0.72711,0.72679,0.72695,111500000.0
2005-04-21 13:44:00,0.72697,0.72716,0.72671,0.72698,124700002.0
2005-04-21 13:45:00,0.72704,0.72711,0.72691,0.7271,74000001.0
2005-04-21 13:46:00,0.7267,0.7271,0.7267,0.7271,121800002.0
2005-04-21 13:47:00,0.72717,0.72717,0.727,0.72713,64900001.0
2005-04-21 13:48:00,0.72703,0.72719,0.7269,0.72703,127300002.0
2005-04-21 13:49:00,0.72723,0.72728,0.72685,0.72711,105100002.0
2005-04-21 13:50:00,0.72727,0.72735,0.72695,0.72695,67600000.0
2005-04-21 13:51:00,0.72699,0.72711,0.72681,0.72708,106900000.0
2005-04-21 13:52:00,0.72695,0.72705,0.72669,0.72688,86099999.0
2005-04-21 13:53:00,0.72699,0.72699,0.72651,0.72667,87700000.0
2005-04-21 13:54:00,0.7266,0.72668,0.72645,0.72651,116800000.0
2005-04-21 13:55:00,0.72666,0.72679,0.72651,0.72662,174700001.0
2005-04-21 13:56:00,0.72666,0.7267,0.72643,0.72643,115099999.0
2005-04-21 13:57:00,0.72657,0.72666,0.72629,0.72645,128000000.0
2005-04-21 13:58:00,0.72648,0.72661,0.72632,0.72632,117700000.0
2005-04-21 13:59:00,0.72661,0.72682,0.72644,0.72644,95100001.0
2005-04-21 14:00:00,0.72635,0.7265,0.72616,0.72633,125199999.0
2005-04-21 14:01:00,0.72627,0.7264,0.72587,0.7259,111300000.0
2005-04-21 14:02:00,0.72608,0.72627,0.72598,0.72627,113400000.0
2005-04-21 14:03:00,0.7263,0.72649,0.72601,0.72607,99599999.0
2005-04-21 14:04:00,0.72637,0.72651,0.72607,0.72631,63300001.0
2005-04-21 14:05:00,0.72647,0.72661,0.72631,0.72643,91500000.0
2005-04-21 14:06:00,0.72616,0.72665,0.72596,0.72657,98699999.0
2005-04-21 14:07:00,0.72639,0.72643,0.72603,0.72611,118999999.0
2005-04-21 14:08:00,0.72594,0.72628,0.72585,0.72628,73400000.0
2005-04-21 14:09:00,0.72614,0.72619,0.72585,0.72602,108799999.0
2005-04-21 14:10:00,0.72601,0.72623,0.72586,0.72598,84200000.0
2005-04-21 14:11:00,0.72601,0.7263,0.72586,0.72599,81399999.0
2005-04-21 14:12:00,0.72611,0.72616,0.7259,0.72608,106000001.0
2005-04-21 14:13:00,0.72612,0.72612,0.72576,0.726,102499999.0
2005-04-21 14:14:00,0.72577,0.72608,0.72574,0.72598,94399999.0
2005-04-21 14:15:00,0.72602,0.72625,0.72579,0.7258,104300000.0
2005-04-21 14:16:00,0.7262,0.72629,0.72568,0.72568,97000000.0
2005-04-21 14:17:00,0.72616,0.72628,0.72606,0.72612,117400001.0
2005-04-21 14:18:00,0.72606,0.72651,0.72606,0.72619,128600000.0
2005-04-21 14:19:00,0.72613,0.72634,0.72604,0.72623,127399998.0
2005-04-21 14:20:00,0.72615,0.72657,0.72615,0.72636,112300001.0
2005-04-21 14:21:00,0.72605,0.72644,0.726,0.7263,66799999.0
2005-04-21 14:22:00,0.7267,0.72673,0.72649,0.72649,100400000.0
2005-04-21 14:23:00,0.72643,0.72666,0.7263,0.72657,144499999.0
2005-04-21 14:24:00,0.72643,0.72685,0.72637,0.72676,102100000.0
2005-04-21 14:25:00,0.72677,0.72694,0.72662,0.72673,137799999.0
2005-04-21 14:26:00,0.72656,0.72708,0.72656,0.72697,81200001.0
2005-04-21 14:27:00,0.72708,0.72725,0.7269,0.72692,89000000.0
2005-04-21 14:28:00,0.72676,0.727,0.72657,0.72672,119400000.0
2005-04-21 14:29:00,0.72699,0.72702,0.72666,0.72675,112500000.0
2005-04-21 14:30:00,0.72695,0.72708,0.72686,0.72708,137300000.0
2005-04-21 14:31:00,0.72702,0.72717,0.72695,0.72695,126200001.0
2005-04-21 14:32:00,0.72679,0.72712,0.72679,0.72693,70299999.0
2005-04-21 14:33:00,0.72705,0.72721,0.7268,0.72683,109999997.0
2005-04-21 14:34:00,0.72695,0.72731,0.72695,0.72726,172200003.0
2005-04-21 14:35:00,0.72725,0.72785,0.72721,0.72749,74900000.0
2005-04-21 14:36:00,0.72733,0.72753,0.72714,0.72723,126900000.0
2005-04-21 14:37:00,0.72735,0.72781,0.7273,0.72781,100599999.0
2005-04-21 14:38:00,0.72785,0.72785,0.72728,0.72737,122800001.0
2005-04-21 14:39:00,0.72751,0.7277,0.72745,0.72762,148800000.0
2005-04-21 14:40:00,0.72755,0.72772,0.72719,0.72758,99599999.0
2005-04-21 14:41:00,0.72749,0.72782,0.72749,0.72782,132200000.0
2005-04-21 14:42:00,0.72789,0.72799,0.72762,0.72797,93600001.0
2005-04-21 14:43:00,0.72797,0.72809,0.7276,0.7277,176000001.0
2005-04-21 14:44:00,0.72743,0.72803,0.72743,0.72803,99499999.0
2005-04-21 14:45:00,0.72798,0.72833,0.7278,0.72833,110499999.0
2005-04-21 14:46:00,0.72795,0.72814,0.7279,0.72811,128400001.0
2005-04-21 14:47:00,0.72817,0.72847,0.72798,0.72807,144699999.0
2005-04-21 14:48:00,0.72805,0.72816,0.72794,0.72803,87000001.0
2005-04-21 14:49:00,0.72809,0.7281,0.72792,0.72802,72500001.0
2005-04-21 14:50:00,0.72779,0.72799,0.72767,0.72791,101299999.0
2005-04-21 14:51:00,0.72796,0.72803,0.72768,0.7277,117800000.0
2005-04-21 14:52:00,0.72773,0.728,0.72766,0.72777,109200000.0
2005-04-21 14:53:00,0.72777,0.72786,0.72761,0.72761,77599999.0
2005-04-21 14:54:00,0.72801,0.72802,0.72753,0.72758,147900000.0
2005-04-21 14:55:00,0.72758,0.72774,0.72754,0.72757,79200001.0
2005-04-21 14:56:00,0.72792,0.72792,0.72763,0.72763,185500001.0
2005-04-21 14:57:00,0.72775,0.72785,0.72748,0.72769,141400001.0
2005-04-21 14:58:00,0.72789,0.728,0.72766,0.72766,126500001.0
2005-04-21 14:59:00,0.72773,0.72779,0.72765,0.72776,96799999.0
2005-04-21 15:00:00,0.72769,0.7277,0.72756,0.72766,104000001.0
2005-04-21 15:01:00,0.72755,0.72755,0.72732,0.7274,117599999.0
2005-04-21 15:02:00,0.72746,0.72769,0.72732,0.72751,87099999.0
2005-04-21 15:03:00,0.72762,0.7277,0.72713,0.72713,74800001.0
2005-04-21 15:04:00,0.72726,0.72731,0.72694,0.72716,93299999.0
2005-04-21 15:05:00,0.72706,0.72739,0.72691,0.72737,137300000.0
2005-04-21 15:06:00,0.72753,0.72764,0.72732,0.72753,164899999.0
2005-04-21 15:07:00,0.72747,0.72757,0.72733,0.7275,93399999.0
2005-04-21 15:08:00,0.7274,0.72755,0.72725,0.72725,173800001.0
2005-04-21 15:09:00,0.72733,0.72765,0.72733,0.72761,137100000.0
2005-04-21 15:10:00,0.72736,0.72775,0.72733,0.72771,91600000.0
2005-04-21 15:11:00,0.72765,0.72791,0.72759,0.72777,112499999.0
2005-04-21 15:12:00,0.72785,0.72791,0.72759,0.7278,110900002.0
2005-04-21 15:13:00,0.72778,0.72805,0.72765,0.72792,137900001.0
2005-04-21 15:14:00,0.72795,0.72795,0.72768,0.72788,100500000.0
2005-04-21 15:15:00,0.72773,0.72793,0.72759,0.72786,48300000.0
2005-04-21 15:16:00,0.72779,0.72792,0.72757,0.72758,129599999.0
2005-04-21 15:17:00,0.72756,0.7278,0.7274,0.7278,102700000.0
2005-04-21 15:18:00,0.72784,0.72794,0.72752,0.72775,145700003.0
2005-04-21 15:19:00,0.72767,0.7278,0.72741,0.72751,150699998.0
2005-04-21 15:20:00,0.72748,0.7277,0.72735,0.72767,95699999.0
2005-04-21 15:21:00,0.72753,0.72787,0.72752,0.72772,100400002.0
2005-04-21 15:22:00,0.72768,0.7279,0.72758,0.72779,115300000.0
2005-04-21 15:23:00,0.72782,0.72789,0.72755,0.72757,79699998.0
2005-04-21 15:24:00,0.72756,0.72785,0.72743,0.72759,136699999.0
2005-04-21 15:25:00,0.72751,0.72771,0.72737,0.72747,127200000.0
2005-04-21 15:26:00,0.72784,0.72801,0.72765,0.72781,82999999.0
2005-04-21 15:27:00,0.72797,0.72805,0.72783,0.72783,70400000.0
2005-04-21 15:28:00,0.72772,0.72806,0.72759,0.72792,106099999.0
2005-04-21 15:29:00,0.72771,0.72809,0.72771,0.72794,105800000.0
2005-04-21 15:30:00,0.72786,0.72797,0.72765,0.72766,104499999.0
2005-04-21 15:31:00,0.72778,0.72806,0.7277,0.72786,127899998.0
2005-04-21 15:32:00,0.72788,0.7281,0.7278,0.72803,89800000.0
2005-04-21 15:33:00,0.72777,0.72814,0.72775,0.72811,108399999.0
2005-04-21 15:34:00,0.72804,0.72804,0.72784,0.72798,128699999.0
2005-04-21 15:35:00,0.72804,0.72807,0.72775,0.72802,82300000.0
2005-04-21 15:36:00,0.7279,0.72817,0.72788,0.72817,74599998.0
2005-04-21 15:37:00,0.72811,0.72814,0.72758,0.72781,114999997.0
2005-04-21 15:38:00,0.7279,0.72816,0.7279,0.72803,134499998.0
2005-04-21 15:39:00,0.72791,0.72806,0.7278,0.72787,77499999.0
2005-04-21 15:40:00,0.72808,0.72827,0.72774,0.72774,88400000.0
2005-04-21 15:41:00,0.72792,0.72792,0.72757,0.7276,158800002.0
2005-04-21 15:42:00,0.72761,0.72778,0.7275,0.72751,105199999.0
2005-04-21 15:43:00,0.72738,0.72768,0.72725,0.72762,82199999.0
2005-04-21 15:44:00,0.72753,0.7279,0.72753,0.7277,123699998.0
2005-04-21 15:45:00,0.72793,0.72814,0.72786,0.72788,135100000.0
2005-04-21 15:46:00,0.72785,0.72805,0.72762,0.72762,138199999.0
2005-04-21 15:47:00,0.72759,0.7277,0.72752,0.72765,101899999.0
2005-04-21 15:48:00,0.72754,0.7278,0.72745,0.72745,101600000.0
2005-04-21 15:49:00,0.72746,0.72788,0.72746,0.72774,86899999.0
2005-04-21 15:50:00,0.72755,0.72773,0.72739,0.7276,151400000.0
2005-04-21 15:51:00,0.72751,0.72767,0.72734,0.72747,138100000.0
2005-04-21 15:52:00,0.72767,0.72779,0.72762,0.72762,128699998.0
2005-04-21 15:53:00,0.72745,0.72764,0.72732,0.7276,66700000.0
2005-04-21 15:54:00,0.72745,0.72758,0.72732,0.72732,93400000.0
2005-04-21 15:55:00,0.72741,0.72762,0.72732,0.72748,176299999.0
2005-04-21 15:56:00,0.72761,0.72766,0.72731,0.72734,163500000.0
2005-04-21 15:57:00,0.72754,0.72764,0.72728,0.72758,155899997.0
2005-04-21 15:58:00,0.72775,0.72794,0.72775,0.72776,45500000.0
2005-04-21 15:59:00,0.72779,0.72792,0.72774,0.72782,105000000.0
2005-04-21 16:00:00,0.72778,0.72789,0.72769,0.72774,134599999.0
2005-04-21 16:01:00,0.7279,0.72819,0.72788,0.72802,93600000.0
2005-04-21 16:02:00,0.728,0.7281,0.72775,0.72789,143000000.0
2005-04-21 16:03:00,0.72794,0.72795,0.72766,0.7277,96400000.0
2005-04-21 16:04:00,0.72769,0.72799,0.72759,0.72797,92099999.0
2005-04-21 16:05:00,0.72796,0.72796,0.72776,0.72793,146500000.0
2005-04-21 16:06:00,0.72815,0.72815,0.72786,0.72809,107800000.0
2005-04-21 16:07:00,0.72833,0.72833,0.72792,0.72816,132699998.0
2005-04-21 16:08:00,0.72795,0.7284,0.72795,0.72832,101499999.0
2005-04-21 16:09:00,0.72798,0.72828,0.72798,0.72826,115600000.0
2005-04-21 16:10:00,0.72791,0.72818,0.72778,0.72793,168999997.0
2005-04-21 16:11:00,0.72776,0.72806,0.72768,0.72788,98199999.0
2005-04-21 16:12:00,0.72809,0.72823,0.72783,0.72796,117600000.0
2005-04-21 16:13:00,0.72796,0.72796,0.72769,0.72769,47700000.0
2005-04-21 16:14:00,0.7277,0.7279,0.72762,0.7278,111100000.0
2005-04-21 16:15:00,0.72792,0.72805,0.72771,0.72776,167099999.0
2005-04-21 16:16:00,0.72801,0.72809,0.72756,0.7279,110899998.0
2005-04-21 16:17:00,0.72812,0.72826,0.72795,0.728,115500000.0
2005-04-21 16:18:00,0.72819,0.72819,0.72769,0.7278,100599999.0
2005-04-21 16:19:00,0.72798,0.72814,0.7277,0.72793,124300000.0
2005-04-21 16:20:00,0.72799,0.7282,0.72798,0.72815,144100001.0
2005-04-21 16:21:00,0.72799,0.72819,0.72793,0.72798,105099999.0
2005-04-21 16:22:00,0.72783,0.72806,0.72775,0.72795,110600002.0
2005-04-21 16:23:00,0.7279,0.72807,0.72787,0.72804,146799999.0
2005-04-21 16:24:00,0.72767,0.72808,0.72767,0.72797,122999998.0
2005-04-21 16:25:00,0.72783,0.72805,0.72776,0.72799,61500000.0
2005-04-21 16:26:00,0.72812,0.72829,0.72788,0.72813,91799998.0
2005-04-21 16:27:00,0.72785,0.72817,0.72782,0.72808,173800002.0
2005-04-21 16:28:00,0.72775,0.72825,0.72775,0.72805,55000000.0
2005-04-21 16:29:00,0.72842,0.72844,0.72795,0.72802,57100000.0
2005-04-21 16:30:00,0.72838,0.72867,0.72838,0.72862,129500001.0
2005-04-21 16:31:00,0.72836,0.72866,0.72836,0.72849,114399998.0
2005-04-21 16:32:00,0.72842,0.72845,0.7282,0.72834,120299998.0
2005-04-21 16:33:00,0.72837,0.72837,0.72785,0.72798,49800000.0
2005-04-21 16:34:00,0.72812,0.72818,0.72767,0.72786,119499999.0
2005-04-21 16:35:00,0.72792,0.72799,0.72771,0.72791,106800000.0
2005-04-21 16:36:00,0.72774,0.72788,0.72763,0.72785,77799999.0
2005-04-21 16:37:00,0.7278,0.72805,0.7278,0.72781,72400000.0
2005-04-21 16:38:00,0.72765,0.72786,0.72758,0.72784,139099998.0
2005-04-21 16:39:00,0.72794,0.72797,0.72759,0.72767,92600000.0
2005-04-21 16:40:00,0.7278,0.72791,0.72753,0.72767,92399999.0
2005-04-21 16:41:00,0.72772,0.72795,0.72762,0.72788,162400000.0
2005-04-21 16:42:00,0.72784,0.72788,0.72747,0.72772,133900001.0
2005-04-21 16:43:00,0.7281,0.72811,0.72777,0.72777,92499999.0
2005-04-21 16:44:00,0.72799,0.72803,0.72768,0.72768,114700002.0
2005-04-21 16:45:00,0.72804,0.72808,0.72778,0.72782,85100000.0
2005-04-21 16:46:00,0.72799,0.72799,0.72755,0.72767,119300000.0
2005-04-21 16:47:00,0.72782,0.7279,0.72767,0.72786,90000000.0
2005-04-21 16:48:00,0.72784,0.72793,0.7277,0.72774,125800001.0
2005-04-21 16:49:00,0.72775,0.72798,0.72775,0.72787,82300000.0
2005-04-21 16:50:00,0.72786,0.72791,0.72744,0.72752,82900001.0
2005-04-21 16:51:00,0.7277,0.7278,0.72758,0.72766,177899999.0
2005-04-21 16:52:00,0.72782,0.72793,0.72768,0.72782,102899998.0
2005-04-21 16:53:00,0.72758,0.728,0.72758,0.72777,135800002.0
2005-04-21 16:54:00,0.72797,0.72816,0.72757,0.72816,159399998.0
2005-04-21 16:55:00,0.72813,0.7282,0.72801,0.72813,87700001.0
2005-04-21 16:56:00,0.72803,0.72831,0.72798,0.72831,96500001.0
2005-04-21 16:57:00,0.72835,0.72838,0.72801,0.72805,101100001.0
2005-04-21 16:58:00,0.7282,0.72845,0.72811,0.72845,99200002.0
2005-04-21 16:59:00,0.72816,0.72847,0.72796,0.7283,77300000.0
2005-04-21 17:00:00,0.72805,0.72851,0.72795,0.72842,118000000.0
2005-04-21 17:01:00,0.72855,0.72855,0.72813,0.72814,109199998.0
2005-04-21 17:02:00,0.72837,0.72847,0.72818,0.7283,130900000.0
2005-04-21 17:03:00,0.72786,0.72837,0.72786,0.72818,132699999.0
2005-04-21 17:04:00,0.72813,0.72842,0.72805,0.72834,143999999.0
2005-04-21 17:05:00,0.72827,0.72849,0.72819,0.7284,145400000.0
2005-04-21 17:06:00,0.7283,0.72854,0.7282,0.72838,96600000.0
2005-04-21 17:07:00,0.7286,0.72864,0.72809,0.72832,104500000.0
2005-04-21 17:08:00,0.72843,0.72855,0.72801,0.72815,84700001.0
2005-04-21 17:09:00,0.72826,0.7284,0.72821,0.72827,98799999.0
2005-04-21 17:10:00,0.72809,0.72859,0.72802,0.72835,129499999.0
2005-04-21 17:11:00,0.72846,0.72888,0.72846,0.72855,121600001.0
2005-04-21 17:12:00,0.72866,0.72887,0.72849,0.72855,84400000.0
2005-04-21 17:13:00,0.72887,0.729,0.72858,0.72864,106200000.0
2005-04-21 17:14:00,0.72874,0.72875,0.72839,0.7285,99600001.0
2005-04-21 17:15:00,0.72867,0.72867,0.72807,0.72836,92700000.0
2005-04-21 17:16:00,0.72845,0.72871,0.72839,0.72855,109500001.0
2005-04-21 17:17:00,0.72835,0.72871,0.72829,0.72868,115699999.0
2005-04-21 17:18:00,0.72866,0.72866,0.7281,0.72845,95700002.0
2005-04-21 17:19:00,0.72834,0.72847,0.72815,0.7283,113699998.0
2005-04-21 17:20:00,0.72827,0.72827,0.7278,0.72797,70700000.0
2005-04-21 17:21:00,0.72776,0.72821,0.72771,0.72785,130299998.0
2005-04-21 17:22:00,0.7279,0.728,0.72772,0.72796,69200000.0
2005-04-21 17:23:00,0.72793,0.72799,0.72761,0.72775,178099998.0
2005-04-21 17:24:00,0.72801,0.72809,0.72775,0.72809,118800000.0
2005-04-21 17:25:00,0.72781,0.72798,0.72777,0.72793,105799999.0
2005-04-21 17:26:00,0.72777,0.72805,0.72777,0.72786,82700000.0
2005-04-21 17:27:00,0.72798,0.72825,0.72783,0.7281,94500002.0
2005-04-21 17:28:00,0.72821,0.72849,0.72802,0.72838,96599999.0
2005-04-21 17:29:00,0.7285,0.7285,0.72815,0.72847,81700001.0
2005-04-21 17:30:00,0.72843,0.72887,0.72832,0.72887,70200000.0
2005-04-21 17:31:00,0.7286,0.7286,0.72841,0.72853,121900000.0
2005-04-21 17:32:00,0.72831,0.72831,0.72778,0.72778,101399999.0
2005-04-21 17:33:00,0.72814,0.72814,0.72773,0.72774,89100000.0
2005-04-21 17:34:00,0.72802,0.72817,0.72789,0.7281,112200001.0
2005-04-21 17:35:00,0.72808,0.72821,0.72783,0.72797,141600000.0
2005-04-21 17:36:00,0.72781,0.72799,0.72747,0.72747,92699998.0
2005-04-21 17:37:00,0.7275,0.72824,0.72748,0.72807,150100002.0
2005-04-21 17:38:00,0.72789,0.72804,0.72737,0.72737,86599999.0
2005-04-21 17:39:00,0.72735,0.72787,0.72728,0.72784,126999998.0
2005-04-21 17:40:00,0.7276,0.72766,0.72721,0.72744,139399999.0
2005-04-21 17:41:00,0.72746,0.72769,0.72713,0.72769,82100000.0
2005-04-21 17:42:00,0.72748,0.72775,0.72741,0.72753,120199999.0
2005-04-21 17:43:00,0.7274,0.72747,0.72715,0.72715,92999998.0
2005-04-21 17:44:00,0.7271,0.72765,0.72702,0.72765,123099999.0
2005-04-21 17:45:00,0.72769,0.72776,0.72745,0.72753,100100000.0
2005-04-21 17:46:00,0.72777,0.72791,0.72767,0.72785,118400001.0
2005-04-21 17:47:00,0.72769,0.72774,0.72755,0.72766,100799999.0
2005-04-21 17:48:00,0.72786,0.72786,0.72743,0.72747,78100000.0
2005-04-21 17:49:00,0.72766,0.72766,0.72737,0.72738,109600000.0
2005-04-21 17:50:00,0.72752,0.72794,0.72752,0.72791,102399998.0
2005-04-21 17:51:00,0.7277,0.7278,0.72754,0.72778,113600000.0
2005-04-21 17:52:00,0.72777,0.72788,0.72736,0.72736,152200001.0
2005-04-21 17:53:00,0.72758,0.72779,0.72752,0.72773,85800000.0
2005-04-21 17:54:00,0.72783,0.72792,0.72765,0.72782,112299999.0
2005-04-21 17:55:00,0.7279,0.72791,0.72778,0.7279,63300001.0
2005-04-21 17:56:00,0.7279,0.72815,0.72751,0.72775,105399998.0
2005-04-21 17:57:00,0.72785,0.72795,0.72773,0.72773,109199997.0
2005-04-21 17:58:00,0.7279,0.72828,0.72786,0.72816,86700000.0
2005-04-21 17:59:00,0.72775,0.72787,0.72762,0.72777,131699998.0
2005-04-21 18:00:00,0.72764,0.72791,0.72749,0.72752,150100000.0
2005-04-21 18:01:00,0.72751,0.72764,0.72721,0.72723,118400001.0
2005-04-21 18:02:00,0.72739,0.72744,0.72684,0.72693,101699999.0
2005-04-21 18:03:00,0.7268,0.72681,0.7266,0.72666,283699997.0
2005-04-21 18:04:00,0.72654,0.72664,0.72624,0.72659,216700000.0
2005-04-21 18:05:00,0.72631,0.72658,0.72631,0.72633,315900000.0
2005-04-21 18:06:00,0.72632,0.72644,0.72589,0.72589,134799998.0
2005-04-21 18:07:00,0.72587,0.72647,0.72557,0.72613,237199999.0
2005-04-21 18:08:00,0.72621,0.72653,0.72621,0.72653,99100001.0
2005-04-21 18:09:00,0.72656,0.72692,0.72652,0.72682,194600001.0
2005-04-21 18:10:00,0.72684,0.72701,0.72666,0.72678,164399998.0
2005-04-21 18:11:00,0.72687,0.72697,0.72681,0.72685,104500000.0
2005-04-21 18:12:00,0.72683,0.72687,0.72665,0.72686,109699999.0
2005-04-21 18:13:00,0.72671,0.72688,0.72657,0.72665,153299998.0
2005-04-21 18:14:00,0.72642,0.72663,0.72638,0.7265,142699997.0
2005-04-21 18:15:00,0.72659,0.72664,0.72635,0.72655,141599999.0
2005-04-21 18:16:00,0.7262,0.72656,0.72615,0.72635,294500000.0
2005-04-21 18:17:00,0.72634,0.72652,0.72613,0.72613,165600001.0
2005-04-21 18:18:00,0.72621,0.72654,0.72607,0.72617,354399998.0
2005-04-21 18:19:00,0.72608,0.72637,0.72602,0.72628,266400000.0
2005-04-21 18:20:00,0.72618,0.72675,0.72618,0.7262,76000000.0
2005-04-21 18:21:00,0.72606,0.72634,0.72585,0.72611,169399998.0
2005-04-21 18:22:00,0.72667,0.72679,0.7258,0.72581,100699999.0
2005-04-21 18:23:00,0.72596,0.72637,0.72592,0.72603,279299996.0
2005-04-21 18:24:00,0.72575,0.72588,0.72547,0.72547,300500005.0
2005-04-21 18:25:00,0.72548,0.72553,0.72522,0.72546,144700001.0
2005-04-21 18:26:00,0.72552,0.72575,0.72547,0.72562,179199999.0
2005-04-21 18:27:00,0.72562,0.72575,0.72532,0.72549,337699999.0
2005-04-21 18:28:00,0.72532,0.72562,0.72528,0.7255,145399999.0
2005-04-21 18:29:00,0.72551,0.72582,0.72545,0.72572,235500001.0
2005-04-21 18:30:00,0.72574,0.72574,0.72545,0.72559,111200001.0
2005-04-21 18:31:00,0.72549,0.72578,0.7254,0.7256,237299999.0
2005-04-21 18:32:00,0.72541,0.72563,0.72527,0.72543,195799999.0
2005-04-21 18:33:00,0.72546,0.72567,0.72518,0.72548,231300000.0
2005-04-21 18:34:00,0.72555,0.7256,0.72527,0.72539,83900000.0
2005-04-21 18:35:00,0.72538,0.72539,0.72503,0.72504,127099998.0
2005-04-21 18:36:00,0.7253,0.72562,0.72514,0.7254,119600000.0
2005-04-21 18:37:00,0.72534,0.72548,0.72518,0.72548,88800000.0
2005-04-21 18:38:00,0.72545,0.72565,0.72522,0.72557,108500000.0
2005-04-21 18:39:00,0.72542,0.7261,0.7253,0.7255,328699998.0
2005-04-21 18:40:00,0.72533,0.72567,0.72531,0.72565,100600001.0
2005-04-21 18:41:00,0.72526,0.72567,0.72523,0.72523,294100001.0
2005-04-21 18:42:00,0.72533,0.72546,0.72529,0.72537,98100002.0
2005-04-21 18:43:00,0.72547,0.72596,0.72547,0.72574,670099999.0
2005-04-21 18:44:00,0.72563,0.7258,0.72536,0.72571,387299999.0
2005-04-21 18:45:00,0.72563,0.72575,0.72534,0.72569,419099999.0
2005-04-21 18:46:00,0.72557,0.72571,0.72555,0.72558,105300000.0
2005-04-21 18:47:00,0.72546,0.72574,0.72536,0.72574,158200000.0
2005-04-21 18:48:00,0.72577,0.72591,0.72549,0.72555,142900001.0
2005-04-21 18:49:00,0.72562,0.7257,0.72545,0.72549,171300001.0
2005-04-21 18:50:00,0.72542,0.72572,0.72531,0.7255,137500001.0
2005-04-21 18:51:00,0.72585,0.72599,0.72539,0.72556,74500000.0
2005-04-21 18:52:00,0.72587,0.72587,0.72549,0.72556,86000000.0
2005-04-21 18:53:00,0.72536,0.72596,0.72529,0.72596,84400000.0
2005-04-21 18:54:00,0.72563,0.72635,0.72553,0.72628,57500000.0
2005-04-21 18:55:00,0.7262,0.72639,0.72605,0.72627,160800002.0
2005-04-21 18:56:00,0.72645,0.72645,0.72603,0.72615,108500002.0
2005-04-21 18:57:00,0.72593,0.72629,0.72578,0.72606,115499998.0
2005-04-21 18:58:00,0.7261,0.72625,0.72591,0.72612,91700001.0
2005-04-21 18:59:00,0.72623,0.72635,0.72599,0.72608,220200003.0
2005-04-21 19:00:00,0.72634,0.72646,0.72601,0.72615,130599999.0
2005-04-21 19:01:00,0.72633,0.72633,0.7261,0.72616,126100000.0
2005-04-21 19:02:00,0.72626,0.72638,0.72602,0.72628,91900001.0
2005-04-21 19:03:00,0.72647,0.7268,0.72628,0.72652,192700000.0
2005-04-21 19:04:00,0.72679,0.72691,0.72636,0.72648,124700000.0
2005-04-21 19:05:00,0.72643,0.72664,0.72629,0.72647,83700000.0
2005-04-21 19:06:00,0.72643,0.72652,0.72609,0.72647,282099998.0
2005-04-21 19:07:00,0.72605,0.72658,0.72605,0.72617,299599998.0
2005-04-21 19:08:00,0.7264,0.72661,0.72626,0.72657,125600001.0
2005-04-21 19:09:00,0.72621,0.72645,0.72608,0.7261,134100001.0
2005-04-21 19:10:00,0.72614,0.72618,0.7259,0.7259,102300001.0
2005-04-21 19:11:00,0.7261,0.7264,0.726,0.726,121900000.0
2005-04-21 19:12:00,0.72584,0.72608,0.72571,0.72596,189399998.0
2005-04-21 19:13:00,0.72599,0.72608,0.72574,0.72597,132399999.0
2005-04-21 19:14:00,0.72598,0.72604,0.72585,0.72595,68599999.0
2005-04-21 19:15:00,0.72621,0.72621,0.72573,0.72573,114900001.0
2005-04-21 19:16:00,0.72617,0.72627,0.7259,0.72617,109200000.0
2005-04-21 19:17:00,0.72601,0.72608,0.72584,0.72604,97500000.0
2005-04-21 19:18:00,0.72627,0.72627,0.72599,0.72608,134400001.0
2005-04-21 19:19:00,0.726,0.7261,0.72584,0.72588,74999999.0
2005-04-21 19:20:00,0.72593,0.72626,0.72588,0.72588,120300000.0
2005-04-21 19:21:00,0.72581,0.72592,0.72554,0.72554,125400002.0
2005-04-21 19:22:00,0.726,0.726,0.72561,0.72566,117099999.0
2005-04-21 19:23:00,0.72606,0.72628,0.726,0.72628,70000000.0
2005-04-21 19:24:00,0.72647,0.72648,0.72601,0.72612,95200001.0
2005-04-21 19:25:00,0.72662,0.72668,0.72612,0.72615,51800000.0
2005-04-21 19:26:00,0.72602,0.72622,0.72601,0.72622,105700000.0
2005-04-21 19:27:00,0.72596,0.72619,0.72574,0.72601,215199997.0
2005-04-21 19:28:00,0.7264,0.7264,0.72584,0.72584,137700002.0
2005-04-21 19:29:00,0.72561,0.72599,0.72552,0.72593,105499998.0
2005-04-21 19:30:00,0.72591,0.72603,0.72581,0.72598,98299999.0
2005-04-21 19:31:00,0.72589,0.72592,0.72565,0.7258,69999999.0
2005-04-21 19:32:00,0.72591,0.72598,0.7255,0.7257,156200000.0
2005-04-21 19:33:00,0.726,0.72614,0.72572,0.7259,148500001.0
2005-04-21 19:34:00,0.72598,0.72603,0.7258,0.72582,163099999.0
2005-04-21 19:35:00,0.72575,0.72615,0.72569,0.72603,196899999.0
2005-04-21 19:36:00,0.72584,0.72621,0.72573,0.72597,202900001.0
2005-04-21 19:37:00,0.72586,0.72608,0.72586,0.72587,72900000.0
2005-04-21 19:38:00,0.72581,0.72607,0.72578,0.726,152000000.0
2005-04-21 19:39:00,0.726,0.72621,0.72561,0.72596,236799997.0
2005-04-21 19:40:00,0.72615,0.72627,0.72615,0.7262,86899999.0
2005-04-21 19:41:00,0.72609,0.72609,0.7259,0.726,47900000.0
2005-04-21 19:42:00,0.72604,0.72618,0.72579,0.72579,99200000.0
2005-04-21 19:43:00,0.72596,0.72611,0.72583,0.72586,85100002.0
2005-04-21 19:44:00,0.72612,0.72625,0.726,0.72612,74100000.0
2005-04-21 19:45:00,0.72611,0.72637,0.72598,0.72617,94799998.0
2005-04-21 19:46:00,0.72655,0.72664,0.72597,0.72648,83500000.0
2005-04-21 19:47:00,0.72641,0.72657,0.72629,0.72642,151599997.0
2005-04-21 19:48:00,0.72633,0.72655,0.72609,0.72636,118000000.0
2005-04-21 19:49:00,0.72655,0.72673,0.72629,0.72629,112699998.0
2005-04-21 19:50:00,0.72674,0.72677,0.72608,0.72612,113200001.0
2005-04-21 19:51:00,0.72626,0.72642,0.72604,0.72615,179599999.0
2005-04-21 19:52:00,0.72619,0.72641,0.72592,0.72635,150300000.0
2005-04-21 19:53:00,0.72648,0.72648,0.72594,0.7262,110500000.0
2005-04-21 19:54:00,0.72613,0.72634,0.72596,0.72626,159600001.0
2005-04-21 19:55:00,0.72599,0.72628,0.72569,0.72588,164600002.0
2005-04-21 19:56:00,0.7259,0.72653,0.7259,0.72613,226700001.0
2005-04-21 19:57:00,0.72624,0.72634,0.72581,0.72605,151900000.0
2005-04-21 19:58:00,0.72649,0.72653,0.72614,0.72614,196400002.0
2005-04-21 19:59:00,0.72604,0.72641,0.72603,0.72621,75300000.0
2005-04-21 20:00:00,0.72621,0.72644,0.72621,0.72624,237799998.0
2005-04-21 20:01:00,0.72632,0.72651,0.72632,0.72651,120399999.0
2005-04-21 20:02:00,0.72643,0.72643,0.7261,0.7261,92200002.0
2005-04-21 20:03:00,0.72628,0.72653,0.72614,0.72614,135499998.0
2005-04-21 20:04:00,0.72666,0.72672,0.72613,0.7266,179999998.0
2005-04-21 20:05:00,0.72658,0.72658,0.72599,0.7264,182400002.0
2005-04-21 20:06:00,0.72644,0.72644,0.72597,0.72609,304400003.0
2005-04-21 20:07:00,0.72617,0.72659,0.72617,0.7262,117400001.0
2005-04-21 20:08:00,0.72614,0.7265,0.72607,0.7265,106300000.0
2005-04-21 20:09:00,0.72648,0.72665,0.72636,0.72658,79799999.0
2005-04-21 20:10:00,0.72654,0.72668,0.72654,0.72665,178399998.0
2005-04-21 20:11:00,0.72663,0.72668,0.72612,0.72614,123999999.0
2005-04-21 20:12:00,0.72619,0.7262,0.72602,0.72609,69200000.0
2005-04-21 20:13:00,0.72656,0.72656,0.72596,0.72621,125900003.0
2005-04-21 20:14:00,0.72641,0.72649,0.72629,0.72635,125200000.0
2005-04-21 20:15:00,0.72606,0.7263,0.72603,0.72607,110900000.0
2005-04-21 20:16:00,0.7261,0.72662,0.7261,0.72621,410399998.0
2005-04-21 20:17:00,0.72612,0.72643,0.72602,0.72612,218699999.0
2005-04-21 20:18:00,0.72613,0.72626,0.72598,0.72604,54600000.0
2005-04-21 20:19:00,0.72637,0.72639,0.72592,0.72628,92100000.0
2005-04-21 20:20:00,0.72651,0.72651,0.7262,0.7262,46000000.0
2005-04-21 20:21:00,0.72609,0.72622,0.72596,0.72614,117100001.0
2005-04-21 20:22:00,0.72644,0.72647,0.72593,0.72593,123700000.0
2005-04-21 20:23:00,0.72629,0.72639,0.72606,0.72622,85900000.0
2005-04-21 20:24:00,0.72609,0.72628,0.72572,0.72601,139499998.0
2005-04-21 20:25:00,0.72604,0.72622,0.72604,0.72618,132799999.0
2005-04-21 20:26:00,0.72633,0.72645,0.72598,0.72614,156300000.0
2005-04-21 20:27:00,0.72627,0.7264,0.72608,0.7263,97400000.0
2005-04-21 20:28:00,0.72624,0.72647,0.72605,0.72647,137400000.0
2005-04-21 20:29:00,0.72649,0.72653,0.72614,0.72617,275900000.0
2005-04-21 20:30:00,0.72647,0.72655,0.72613,0.72613,286099997.0
2005-04-21 20:31:00,0.7264,0.72653,0.72605,0.72619,183500000.0
2005-04-21 20:32:00,0.72607,0.72629,0.72607,0.72607,97899999.0
2005-04-21 20:33:00,0.72595,0.72646,0.72595,0.72623,195800001.0
2005-04-21 20:34:00,0.72616,0.72634,0.72606,0.72618,102399999.0
2005-04-21 20:35:00,0.72622,0.72658,0.72622,0.72644,63800001.0
2005-04-21 20:36:00,0.72653,0.72671,0.7262,0.7262,209499998.0
2005-04-21 20:37:00,0.72638,0.72668,0.72628,0.72649,201599999.0
2005-04-21 20:38:00,0.72636,0.72664,0.7262,0.72633,138799997.0
2005-04-21 20:39:00,0.72641,0.72654,0.72616,0.7263,127399999.0
2005-04-21 20:40:00,0.72637,0.72654,0.72608,0.72647,183100000.0
2005-04-21 20:41:00,0.72636,0.72668,0.72617,0.72668,180400000.0
2005-04-21 20:42:00,0.72656,0.72665,0.72619,0.72637,158800002.0
2005-04-21 20:43:00,0.72657,0.72672,0.72627,0.72672,103299999.0
2005-04-21 20:44:00,0.72653,0.72693,0.72642,0.7269,82799999.0
2005-04-21 20:45:00,0.72666,0.72695,0.72658,0.72685,73900000.0
2005-04-21 20:46:00,0.72698,0.72698,0.72655,0.72691,175900002.0
2005-04-21 20:47:00,0.72672,0.72672,0.72622,0.72632,90199998.0
2005-04-21 20:48:00,0.7266,0.7266,0.72639,0.72643,75299999.0
2005-04-21 20:49:00,0.72655,0.72677,0.72636,0.72649,94400000.0
2005-04-21 20:50:00,0.72678,0.72684,0.72655,0.72661,140699999.0
2005-04-21 20:51:00,0.72635,0.72666,0.72627,0.72635,58400000.0
2005-04-21 20:52:00,0.72635,0.72665,0.7263,0.72638,100400000.0
2005-04-21 20:53:00,0.72656,0.72663,0.72639,0.72639,219099999.0
2005-04-21 20:54:00,0.72659,0.7267,0.7265,0.72666,152900000.0
2005-04-21 20:55:00,0.72662,0.72679,0.72648,0.72648,90100002.0
2005-04-21 20:56:00,0.72648,0.72671,0.72609,0.72662,110799999.0
2005-04-21 20:57:00,0.72687,0.72687,0.72637,0.72646,76800000.0
2005-04-21 20:58:00,0.72663,0.72674,0.72639,0.72671,285300001.0
2005-04-21 20:59:00,0.72682,0.72697,0.72638,0.72638,160000000.0
2005-04-21 21:00:00,0.72662,0.72666,0.72644,0.72659,192800001.0
2005-04-21 21:01:00,0.72676,0.72684,0.72642,0.72642,107799999.0
2005-04-21 21:02:00,0.72688,0.72688,0.72679,0.72686,153800001.0
2005-04-21 21:03:00,0.72689,0.72697,0.72658,0.72697,118200000.0
2005-04-21 21:04:00,0.72639,0.72666,0.72639,0.72657,44300000.0
2005-04-21 21:05:00,0.72651,0.7269,0.72638,0.72666,94000001.0
2005-04-21 21:06:00,0.72663,0.7268,0.72652,0.72677,113000001.0
2005-04-21 21:07:00,0.727,0.72706,0.72655,0.72691,95300000.0
2005-04-21 21:08:00,0.72701,0.72701,0.72667,0.72675,133400000.0
2005-04-21 21:09:00,0.7269,0.72692,0.72652,0.72686,152000000.0
2005-04-21 21:10:00,0.72694,0.72696,0.72685,0.72696,84200001.0
2005-04-21 21:11:00,0.727,0.72706,0.72669,0.72673,143300000.0
2005-04-21 21:12:00,0.72694,0.7271,0.72688,0.72709,149300000.0
2005-04-21 21:13:00,0.72686,0.72721,0.72675,0.72702,98499998.0
2005-04-21 21:14:00,0.72708,0.72714,0.72695,0.72705,88499998.0
2005-04-21 21:15:00,0.72704,0.72729,0.72689,0.72722,223500004.0
2005-04-21 21:16:00,0.72713,0.72732,0.72713,0.72725,138799998.0
2005-04-21 21:17:00,0.72708,0.7275,0.72696,0.7275,204699997.0
2005-04-21 21:18:00,0.72732,0.72747,0.72699,0.7274,191300001.0
2005-04-21 21:19:00,0.72743,0.72751,0.72722,0.72747,169299999.0
2005-04-21 21:20:00,0.72749,0.72749,0.72704,0.72739,245799999.0
2005-04-21 21:21:00,0.72732,0.72734,0.72701,0.72722,64899999.0
2005-04-21 21:22:00,0.72724,0.72724,0.72672,0.72686,68400000.0
2005-04-21 21:23:00,0.72702,0.72718,0.72678,0.72714,195299999.0
2005-04-21 21:24:00,0.72703,0.72715,0.72695,0.72715,73100000.0
2005-04-21 21:25:00,0.72724,0.72733,0.72705,0.72717,139900001.0
2005-04-21 21:26:00,0.72693,0.72723,0.72675,0.72715,126300001.0
2005-04-21 21:27:00,0.72695,0.72704,0.72687,0.72694,90200000.0
2005-04-21 21:28:00,0.72696,0.727,0.72683,0.72685,81300001.0
2005-04-21 21:29:00,0.72682,0.72701,0.72675,0.72692,122499999.0
2005-04-21 21:30:00,0.72695,0.72707,0.72667,0.72695,194500000.0
2005-04-21 21:31:00,0.72702,0.72702,0.72677,0.72695,90600000.0
2005-04-21 21:32:00,0.72697,0.72697,0.72676,0.72693,113500001.0
2005-04-21 21:33:00,0.72693,0.72693,0.72673,0.72676,102700000.0
2005-04-21 21:34:00,0.7267,0.72691,0.72664,0.72691,69700001.0
2005-04-21 21:35:00,0.72671,0.72695,0.72638,0.72668,210899998.0
2005-04-21 21:36:00,0.72667,0.72678,0.72641,0.72662,194499997.0
2005-04-21 21:37:00,0.72654,0.72673,0.72635,0.72667,75300000.0
2005-04-21 21:38:00,0.72674,0.72685,0.72646,0.72669,68499999.0
2005-04-21 21:39:00,0.72669,0.72692,0.72645,0.72692,84599998.0
2005-04-21 21:40:00,0.7265,0.7269,0.7264,0.7269,162800000.0
2005-04-21 21:41:00,0.7269,0.72696,0.72658,0.72667,113600000.0
2005-04-21 21:42:00,0.72672,0.72693,0.72672,0.72687,76400000.0
2005-04-21 21:43:00,0.72677,0.72687,0.72638,0.72669,119400002.0
2005-04-21 21:44:00,0.72685,0.72692,0.72665,0.72665,174499998.0
2005-04-21 21:45:00,0.72688,0.72698,0.72663,0.72696,110000001.0
2005-04-21 21:46:00,0.727,0.72708,0.72697,0.72697,113300002.0
2005-04-21 21:47:00,0.72679,0.72688,0.72642,0.72642,136799998.0
2005-04-21 21:48:00,0.727,0.72706,0.7269,0.72701,111899999.0
2005-04-21 21:49:00,0.72697,0.72713,0.72695,0.727,99700000.0
2005-04-21 21:50:00,0.72692,0.72692,0.72659,0.72692,79400000.0
2005-04-21 21:51:00,0.72698,0.72704,0.72692,0.72704,117399999.0
2005-04-21 21:52:00,0.72691,0.72698,0.72675,0.72684,88000001.0
2005-04-21 21:53:00,0.72686,0.72704,0.72675,0.72698,169100001.0
2005-04-21 21:54:00,0.72696,0.72718,0.72675,0.72697,157999999.0
2005-04-21 21:55:00,0.72703,0.72709,0.7268,0.72685,114199999.0
2005-04-21 21:56:00,0.7269,0.72713,0.72685,0.72711,123000000.0
2005-04-21 21:57:00,0.72722,0.72742,0.72714,0.72737,203400001.0
2005-04-21 21:58:00,0.72721,0.72753,0.72706,0.72719,132799998.0
2005-04-21 21:59:00,0.72744,0.72762,0.72722,0.7273,68000000.0
2005-04-21 22:00:00,0.72698,0.72774,0.72694,0.72774,84500001.0
2005-04-21 22:01:00,0.72744,0.72766,0.72736,0.72762,110000000.0
2005-04-21 22:02:00,0.7277,0.72772,0.72749,0.72761,83600000.0
2005-04-21 22:03:00,0.72724,0.72777,0.72724,0.72738,148100001.0
2005-04-21 22:04:00,0.7276,0.72769,0.72733,0.72743,94899998.0
2005-04-21 22:05:00,0.72712,0.72752,0.72712,0.72738,94700000.0
2005-04-21 22:06:00,0.72741,0.72774,0.72727,0.72743,147799999.0
2005-04-21 22:07:00,0.72761,0.72761,0.72727,0.72733,71000001.0
2005-04-21 22:08:00,0.72743,0.72753,0.72724,0.72753,108600001.0
2005-04-21 22:09:00,0.72736,0.72753,0.72724,0.72745,170100000.0
2005-04-21 22:10:00,0.72745,0.72761,0.72715,0.72736,105899999.0
2005-04-21 22:11:00,0.72718,0.72737,0.7271,0.72728,109700002.0
2005-04-21 22:12:00,0.72742,0.72743,0.72682,0.72688,109700000.0
2005-04-21 22:13:00,0.72741,0.7276,0.7271,0.7276,75900000.0
2005-04-21 22:14:00,0.72738,0.72752,0.72726,0.72733,105800000.0
2005-04-21 22:15:00,0.72736,0.72745,0.72725,0.7273,167300002.0
2005-04-21 22:16:00,0.7274,0.72742,0.72711,0.72731,188900001.0
2005-04-21 22:17:00,0.72732,0.72735,0.72713,0.72735,81800000.0
2005-04-21 22:18:00,0.72721,0.72733,0.72712,0.7272,63700000.0
2005-04-21 22:19:00,0.72735,0.72758,0.72728,0.72728,103099999.0
2005-04-21 22:20:00,0.72721,0.72745,0.72718,0.72743,71400000.0
2005-04-21 22:21:00,0.72735,0.72751,0.72728,0.72728,134600001.0
2005-04-21 22:22:00,0.72745,0.72747,0.72716,0.72726,181100001.0
2005-04-21 22:23:00,0.72735,0.72741,0.72694,0.72714,89199998.0
2005-04-21 22:24:00,0.7274,0.72761,0.72732,0.72732,140100000.0
2005-04-21 22:25:00,0.72727,0.72762,0.72725,0.72729,130800001.0
2005-04-21 22:26:00,0.72736,0.72756,0.72736,0.72751,44900000.0
2005-04-21 22:27:00,0.72737,0.72753,0.72724,0.72753,117099999.0
2005-04-21 22:28:00,0.72711,0.72758,0.72706,0.72752,146699998.0
2005-04-21 22:29:00,0.7275,0.72773,0.72739,0.72773,176000001.0
2005-04-21 22:30:00,0.72763,0.72764,0.72741,0.72762,199100001.0
2005-04-21 22:31:00,0.7275,0.72805,0.72723,0.72723,178900000.0
2005-04-21 22:32:00,0.72729,0.72739,0.72713,0.72739,82800000.0
2005-04-21 22:33:00,0.72736,0.7276,0.72731,0.72748,78700000.0
2005-04-21 22:34:00,0.7274,0.7277,0.72726,0.72748,112499999.0
2005-04-21 22:35:00,0.72751,0.72754,0.72729,0.72735,115400000.0
2005-04-21 22:36:00,0.72738,0.72767,0.72737,0.72745,105199999.0
2005-04-21 22:37:00,0.72735,0.72761,0.72728,0.72761,85900001.0
2005-04-21 22:38:00,0.72759,0.72762,0.72729,0.72758,83400000.0
2005-04-21 22:39:00,0.72757,0.7277,0.72734,0.7277,167099999.0
2005-04-21 22:40:00,0.72728,0.72771,0.72717,0.72765,67900000.0
2005-04-21 22:41:00,0.72741,0.72765,0.72735,0.72765,129099999.0
2005-04-21 22:42:00,0.72744,0.72776,0.72737,0.72776,142799998.0
2005-04-21 22:43:00,0.72741,0.72776,0.7272,0.72765,160700000.0
2005-04-21 22:44:00,0.72765,0.72765,0.72723,0.72752,166200001.0
2005-04-21 22:45:00,0.72764,0.72769,0.72728,0.72728,126100001.0
2005-04-21 22:46:00,0.72712,0.72756,0.72683,0.7275,154100000.0
2005-04-21 22:47:00,0.72724,0.72749,0.72712,0.72735,131600001.0
2005-04-21 22:48:00,0.72694,0.72749,0.72694,0.72745,64300000.0
2005-04-21 22:49:00,0.72718,0.72727,0.72718,0.72724,61400000.0
2005-04-21 22:50:00,0.72742,0.72742,0.72678,0.72715,173300000.0
2005-04-21 22:51:00,0.72735,0.72758,0.72714,0.72723,174899999.0
2005-04-21 22:52:00,0.72735,0.72759,0.7271,0.72733,121300000.0
2005-04-21 22:53:00,0.72761,0.72781,0.72737,0.7275,101100000.0
2005-04-21 22:54:00,0.72716,0.72746,0.72706,0.7273,84300000.0
2005-04-21 22:55:00,0.72705,0.7274,0.72704,0.72722,85500000.0
2005-04-21 22:56:00,0.7274,0.7274,0.72711,0.72736,120500001.0
2005-04-21 22:57:00,0.72738,0.72746,0.7272,0.72745,106400000.0
2005-04-21 22:58:00,0.72722,0.72737,0.72714,0.72724,65100000.0
2005-04-21 22:59:00,0.72716,0.72742,0.72716,0.72719,202600000.0
2005-04-21 23:00:00,0.72747,0.72747,0.72722,0.72735,76799999.0
2005-04-21 23:01:00,0.7274,0.7276,0.72728,0.7276,112599999.0
2005-04-21 23:02:00,0.72734,0.72738,0.72718,0.7273,57300000.0
2005-04-21 23:03:00,0.72729,0.72747,0.72693,0.72742,121599999.0
2005-04-21 23:04:00,0.72731,0.72755,0.7271,0.72755,73999998.0
2005-04-21 23:05:00,0.72743,0.72759,0.72734,0.72742,107900003.0
2005-04-21 23:06:00,0.72762,0.72769,0.72735,0.72738,137400000.0
2005-04-21 23:07:00,0.72715,0.72746,0.7271,0.72735,128800001.0
2005-04-21 23:08:00,0.72753,0.72754,0.72729,0.72752,83600001.0
2005-04-21 23:09:00,0.72741,0.72771,0.72732,0.72745,154899999.0
2005-04-21 23:10:00,0.72754,0.72763,0.72722,0.7275,108100000.0
2005-04-21 23:11:00,0.72733,0.7276,0.72731,0.72757,127699998.0
2005-04-21 23:12:00,0.72738,0.72768,0.72726,0.72768,89600000.0
2005-04-21 23:13:00,0.72738,0.72751,0.72724,0.7274,114699999.0
2005-04-21 23:14:00,0.72729,0.72746,0.72728,0.72746,90800000.0
2005-04-21 23:15:00,0.72725,0.72752,0.72721,0.72749,104200001.0
2005-04-21 23:16:00,0.72748,0.72768,0.72737,0.72768,143400001.0
2005-04-21 23:17:00,0.72765,0.72773,0.72727,0.72747,136200001.0
2005-04-21 23:18:00,0.72741,0.72766,0.72734,0.72751,170500003.0
2005-04-21 23:19:00,0.72738,0.72761,0.72738,0.72761,58000000.0
2005-04-21 23:20:00,0.72747,0.72756,0.72727,0.72727,139099998.0
2005-04-21 23:21:00,0.72732,0.72748,0.72709,0.7273,97400000.0
2005-04-21 23:22:00,0.7274,0.7277,0.7274,0.7277,61700000.0
2005-04-21 23:23:00,0.72744,0.72754,0.72736,0.72742,109999999.0
2005-04-21 23:24:00,0.72728,0.72773,0.72728,0.72765,71300001.0
2005-04-21 23:25:00,0.72752,0.72763,0.72733,0.72754,130899999.0
2005-04-21 23:26:00,0.72733,0.72733,0.72691,0.72696,107799998.0
2005-04-21 23:27:00,0.72715,0.72732,0.72699,0.72706,202499999.0
2005-04-21 23:28:00,0.72682,0.72682,0.72637,0.72669,32100000.0
2005-04-21 23:29:00,0.72682,0.72682,0.72618,0.72665,95300000.0
2005-04-21 23:30:00,0.72651,0.72681,0.72651,0.7267,86099999.0
2005-04-21 23:31:00,0.7267,0.7269,0.72659,0.72683,63300000.0
2005-04-21 23:32:00,0.72683,0.72693,0.72668,0.7267,117600001.0
2005-04-21 23:33:00,0.72685,0.72695,0.72661,0.72671,94199999.0
2005-04-21 23:34:00,0.72684,0.72692,0.72657,0.72665,81600000.0
2005-04-21 23:35:00,0.7268,0.72696,0.72642,0.72651,132200001.0
2005-04-21 23:36:00,0.72678,0.72693,0.72657,0.72667,141099997.0
2005-04-21 23:37:00,0.72664,0.72673,0.72629,0.72667,116700000.0
2005-04-21 23:38:00,0.72638,0.72658,0.72618,0.7264,97899999.0
2005-04-21 23:39:00,0.72612,0.72637,0.72597,0.72609,93300000.0
2005-04-21 23:40:00,0.7266,0.72664,0.72636,0.72655,90100000.0
2005-04-21 23:41:00,0.72659,0.72659,0.72621,0.72634,106899998.0
2005-04-21 23:42:00,0.72616,0.7268,0.72616,0.72653,118700000.0
2005-04-21 23:43:00,0.72646,0.72647,0.72628,0.72642,86599999.0
2005-04-21 23:44:00,0.72649,0.72675,0.72636,0.72674,75400000.0
2005-04-21 23:45:00,0.72662,0.72662,0.72612,0.72617,59000000.0
2005-04-21 23:46:00,0.72579,0.72638,0.72579,0.72638,93600000.0
2005-04-21 23:47:00,0.72613,0.72685,0.72592,0.72612,114200000.0
2005-04-21 23:48:00,0.72599,0.72617,0.72597,0.72615,62000000.0
2005-04-21 23:49:00,0.72628,0.72631,0.7261,0.72618,160900001.0
2005-04-21 23:50:00,0.72624,0.72624,0.72577,0.72593,81100000.0
2005-04-21 23:51:00,0.72595,0.72614,0.72591,0.72607,179100002.0
2005-04-21 23:52:00,0.72605,0.72605,0.72573,0.72582,95599999.0
2005-04-21 23:53:00,0.72596,0.72608,0.72574,0.72597,133800001.0
2005-04-21 23:54:00,0.72615,0.72629,0.72574,0.72574,104000001.0
2005-04-21 23:55:00,0.72598,0.72614,0.72583,0.72595,75200001.0
2005-04-21 23:56:00,0.72594,0.72601,0.72587,0.72591,103099998.0
2005-04-21 23:57:00,0.72595,0.726,0.72575,0.72585,96999998.0
2005-04-21 23:58:00,0.72578,0.72597,0.72578,0.72585,88999999.0
2005-04-21 23:59:00,0.72595,0.72607,0.72575,0.72575,107599997.0
2005-04-22 00:00:00,0.72605,0.72605,0.72584,0.72584,68399999.0
2005-04-22 00:01:00,0.72578,0.72586,0.72558,0.72558,94900001.0
2005-04-22 00:02:00,0.72572,0.726,0.72561,0.72581,118100002.0
2005-04-22 00:03:00,0.72571,0.72589,0.72563,0.72565,130199999.0
2005-04-22 00:04:00,0.72563,0.72588,0.72552,0.72588,59800000.0
2005-04-22 00:05:00,0.72566,0.72612,0.72558,0.72606,104999999.0
2005-04-22 00:06:00,0.72601,0.72657,0.72594,0.72624,110200000.0
2005-04-22 00:07:00,0.7263,0.7265,0.72603,0.72634,128900000.0
2005-04-22 00:08:00,0.72643,0.72644,0.72628,0.72644,68500000.0
2005-04-22 00:09:00,0.72635,0.72646,0.72632,0.72632,108500001.0
2005-04-22 00:10:00,0.72609,0.72643,0.72609,0.72637,97300000.0
2005-04-22 00:11:00,0.72657,0.72657,0.72621,0.7263,77200000.0
2005-04-22 00:12:00,0.72649,0.72649,0.72604,0.72615,104499999.0
2005-04-22 00:13:00,0.72641,0.72651,0.72629,0.7265,92300001.0
2005-04-22 00:14:00,0.72652,0.7267,0.72623,0.72623,107799998.0
2005-04-22 00:15:00,0.72608,0.72623,0.72588,0.72623,92700000.0
2005-04-22 00:16:00,0.72623,0.72636,0.72623,0.7263,75000001.0
2005-04-22 00:17:00,0.72649,0.72661,0.72628,0.72629,59700001.0
2005-04-22 00:18:00,0.72614,0.72631,0.72609,0.72627,81099998.0
2005-04-22 00:19:00,0.7264,0.72654,0.72607,0.72633,124000000.0
2005-04-22 00:20:00,0.72634,0.72655,0.72629,0.72647,166400001.0
2005-04-22 00:21:00,0.72639,0.72654,0.72621,0.72624,97300000.0
2005-04-22 00:22:00,0.72621,0.72638,0.7261,0.72633,98899999.0
2005-04-22 00:23:00,0.72638,0.72646,0.72617,0.72621,203200001.0
2005-04-22 00:24:00,0.72635,0.72662,0.72632,0.7264,117899999.0
2005-04-22 00:25:00,0.7264,0.7266,0.72623,0.72638,112500001.0
2005-04-22 00:26:00,0.72606,0.72622,0.72595,0.72615,96600000.0
2005-04-22 00:27:00,0.72632,0.72668,0.72632,0.72665,61900001.0
2005-04-22 00:28:00,0.72646,0.72652,0.72619,0.72652,116500000.0
2005-04-22 00:29:00,0.72622,0.72658,0.72621,0.72657,104900001.0
2005-04-22 00:30:00,0.72629,0.72639,0.72598,0.72598,140199998.0
2005-04-22 00:31:00,0.72639,0.72643,0.72623,0.72625,71100000.0
2005-04-22 00:32:00,0.72635,0.72642,0.72632,0.72632,114699999.0
2005-04-22 00:33:00,0.72656,0.72656,0.7259,0.7259,56000000.0
2005-04-22 00:34:00,0.72602,0.72648,0.72594,0.72648,70800000.0
2005-04-22 00:35:00,0.72662,0.72673,0.72636,0.72652,59499999.0
2005-04-22 00:36:00,0.72623,0.72633,0.72607,0.72621,103100001.0
2005-04-22 00:37:00,0.72668,0.72668,0.72621,0.72623,110000002.0
2005-04-22 00:38:00,0.72623,0.72629,0.7258,0.7259,75000000.0
2005-04-22 00:39:00,0.72614,0.72637,0.72609,0.7262,112299999.0
2005-04-22 00:40:00,0.72632,0.72644,0.72609,0.72615,112799999.0
2005-04-22 00:41:00,0.72623,0.72623,0.72555,0.72562,90800000.0
2005-04-22 00:42:00,0.72576,0.72601,0.72576,0.72593,121100001.0
2005-04-22 00:43:00,0.72598,0.72602,0.72585,0.72585,125000000.0
2005-04-22 00:44:00,0.72586,0.7259,0.72566,0.72566,37500000.0
2005-04-22 00:45:00,0.72558,0.72592,0.72558,0.72592,64600000.0
2005-04-22 00:46:00,0.72591,0.72591,0.72575,0.72585,49300000.0
2005-04-22 00:47:00,0.72589,0.72609,0.72575,0.72585,114899998.0
2005-04-22 00:48:00,0.72604,0.72619,0.72577,0.72592,56600000.0
2005-04-22 00:49:00,0.72596,0.72607,0.7258,0.72601,92200000.0
2005-04-22 00:50:00,0.72591,0.72592,0.72571,0.7258,145599997.0
2005-04-22 00:51:00,0.72576,0.72592,0.72559,0.72592,126600001.0
2005-04-22 00:52:00,0.72592,0.72598,0.72561,0.72578,123399998.0
2005-04-22 00:53:00,0.72597,0.72605,0.72563,0.72582,105900003.0
2005-04-22 00:54:00,0.72602,0.72606,0.72591,0.72596,122100000.0
2005-04-22 00:55:00,0.7261,0.72611,0.72582,0.72597,101500002.0
2005-04-22 00:56:00,0.72575,0.72589,0.7256,0.72588,172600000.0
2005-04-22 00:57:00,0.72598,0.7261,0.72594,0.72601,92800000.0
2005-04-22 00:58:00,0.72594,0.72601,0.72584,0.72588,121899999.0
2005-04-22 00:59:00,0.72578,0.72591,0.72552,0.72558,82800000.0
2005-04-22 01:00:00,0.72544,0.72588,0.72544,0.72588,97499999.0
2005-04-22 01:01:00,0.7259,0.72598,0.72576,0.72598,80800000.0
2005-04-22 01:02:00,0.72583,0.726,0.7258,0.726,46200000.0
2005-04-22 01:03:00,0.72591,0.72593,0.72568,0.72593,51300000.0
2005-04-22 01:04:00,0.72591,0.72596,0.72572,0.72596,111900001.0
2005-04-22 01:05:00,0.72562,0.72606,0.72561,0.72606,92499999.0
2005-04-22 01:06:00,0.72629,0.72638,0.72627,0.72633,187399997.0
2005-04-22 01:07:00,0.72611,0.72641,0.72599,0.72599,125499999.0
2005-04-22 01:08:00,0.72617,0.72657,0.72617,0.72643,185500004.0
2005-04-22 01:09:00,0.72652,0.72655,0.72635,0.72646,90500000.0
2005-04-22 01:10:00,0.72628,0.72651,0.72612,0.72651,147700002.0
2005-04-22 01:11:00,0.72657,0.72682,0.72635,0.72637,88600000.0
2005-04-22 01:12:00,0.72647,0.72665,0.72647,0.7266,100299999.0
2005-04-22 01:13:00,0.72679,0.72679,0.72636,0.72666,100400000.0
2005-04-22 01:14:00,0.72639,0.72648,0.72614,0.72616,61300000.0
2005-04-22 01:15:00,0.72626,0.72666,0.72626,0.72649,159400001.0
2005-04-22 01:16:00,0.72657,0.7267,0.72645,0.72645,58200001.0
2005-04-22 01:17:00,0.72657,0.72657,0.72614,0.72628,160199996.0
2005-04-22 01:18:00,0.72631,0.72653,0.72617,0.72643,142600000.0
2005-04-22 01:19:00,0.7264,0.72655,0.7262,0.72637,121300001.0
2005-04-22 01:20:00,0.72649,0.72651,0.72638,0.72638,129400000.0
2005-04-22 01:21:00,0.72628,0.72663,0.72622,0.72642,83300000.0
2005-04-22 01:22:00,0.72651,0.72651,0.72629,0.7263,59000000.0
2005-04-22 01:23:00,0.72638,0.72661,0.72613,0.72613,87500001.0
2005-04-22 01:24:00,0.72653,0.72653,0.72634,0.7265,75800000.0
2005-04-22 01:25:00,0.72641,0.72648,0.72627,0.72627,165400003.0
2005-04-22 01:26:00,0.7263,0.72668,0.72621,0.72647,70700000.0
2005-04-22 01:27:00,0.72641,0.72666,0.72623,0.72666,104300000.0
2005-04-22 01:28:00,0.72668,0.72668,0.72634,0.7265,92100000.0
2005-04-22 01:29:00,0.72659,0.72671,0.72638,0.7266,101900000.0
2005-04-22 01:30:00,0.72661,0.72665,0.72647,0.72647,91900000.0
2005-04-22 01:31:00,0.72645,0.7265,0.72626,0.72643,125400002.0
2005-04-22 01:32:00,0.72628,0.72646,0.72628,0.72637,84399999.0
2005-04-22 01:33:00,0.72627,0.72656,0.72626,0.72632,90799998.0
2005-04-22 01:34:00,0.72617,0.72645,0.72617,0.72636,126099999.0
2005-04-22 01:35:00,0.72646,0.72655,0.72636,0.72641,65200000.0
2005-04-22 01:36:00,0.72629,0.72633,0.72582,0.72616,108299999.0
2005-04-22 01:37:00,0.72628,0.72649,0.72615,0.72647,80599999.0
2005-04-22 01:38:00,0.72649,0.72655,0.72605,0.72644,106700001.0
2005-04-22 01:39:00,0.72623,0.72642,0.72599,0.72615,98700001.0
2005-04-22 01:40:00,0.72615,0.72649,0.72604,0.72627,97300002.0
2005-04-22 01:41:00,0.72611,0.7263,0.72592,0.7263,48099999.0
2005-04-22 01:42:00,0.72631,0.72652,0.72594,0.72644,109900000.0
2005-04-22 01:43:00,0.72602,0.7266,0.72592,0.72658,165099997.0
2005-04-22 01:44:00,0.72642,0.72656,0.72603,0.72627,84199999.0
2005-04-22 01:45:00,0.72634,0.72638,0.72594,0.72601,137599998.0
2005-04-22 01:46:00,0.72617,0.72639,0.72608,0.72615,96200000.0
2005-04-22 01:47:00,0.72633,0.72648,0.72616,0.72648,71700001.0
2005-04-22 01:48:00,0.72661,0.72667,0.72617,0.72617,53900000.0
2005-04-22 01:49:00,0.72647,0.72658,0.72634,0.7264,64400000.0
2005-04-22 01:50:00,0.72651,0.72651,0.72613,0.72643,38300000.0
2005-04-22 01:51:00,0.72636,0.72641,0.72613,0.72613,95100001.0
2005-04-22 01:52:00,0.72606,0.7265,0.72604,0.7265,74200002.0
2005-04-22 01:53:00,0.72616,0.72634,0.72599,0.72607,96499999.0
2005-04-22 01:54:00,0.72608,0.72628,0.72608,0.72619,84500000.0
2005-04-22 01:55:00,0.72611,0.72633,0.72599,0.72627,84800000.0
2005-04-22 01:56:00,0.72632,0.72639,0.72601,0.72615,67100000.0
2005-04-22 01:57:00,0.72624,0.72643,0.72624,0.72627,50700000.0
2005-04-22 01:58:00,0.72621,0.72627,0.72602,0.72627,115999999.0
2005-04-22 01:59:00,0.72609,0.72633,0.72591,0.72592,155400000.0
2005-04-22 02:00:00,0.72623,0.72646,0.72608,0.72633,65800001.0
2005-04-22 02:01:00,0.7264,0.72655,0.72593,0.72635,119500000.0
2005-04-22 02:02:00,0.72623,0.72637,0.72609,0.72633,138300000.0
2005-04-22 02:03:00,0.72631,0.72662,0.72631,0.7265,88599999.0
2005-04-22 02:04:00,0.72649,0.72649,0.72607,0.72637,75799999.0
2005-04-22 02:05:00,0.72638,0.72646,0.72617,0.72633,67300000.0
2005-04-22 02:06:00,0.72623,0.7264,0.72616,0.72635,163000000.0
2005-04-22 02:07:00,0.72618,0.72639,0.72604,0.72613,106800000.0
2005-04-22 02:08:00,0.72598,0.72623,0.72592,0.72599,53300000.0
2005-04-22 02:09:00,0.72607,0.72624,0.72607,0.72616,28800000.0
2005-04-22 02:10:00,0.72611,0.72617,0.72602,0.72617,82700000.0
2005-04-22 02:11:00,0.7262,0.72627,0.72583,0.72588,155899999.0
2005-04-22 02:12:00,0.72628,0.72628,0.72588,0.72606,75400001.0
2005-04-22 02:13:00,0.72598,0.72621,0.7259,0.72608,91500000.0
2005-04-22 02:14:00,0.72614,0.72616,0.72589,0.72603,103899999.0
2005-04-22 02:15:00,0.72593,0.72607,0.72572,0.7259,103300000.0
2005-04-22 02:16:00,0.7258,0.72612,0.7258,0.72608,66500000.0
2005-04-22 02:17:00,0.72614,0.72641,0.72614,0.7263,103500000.0
2005-04-22 02:18:00,0.72616,0.72635,0.72594,0.72595,129699998.0
2005-04-22 02:19:00,0.72588,0.7264,0.72588,0.72599,103100001.0
2005-04-22 02:20:00,0.72622,0.72631,0.7261,0.72622,70800001.0
2005-04-22 02:21:00,0.72639,0.72648,0.72603,0.72617,102599998.0
2005-04-22 02:22:00,0.72621,0.72644,0.72606,0.72644,98099999.0
2005-04-22 02:23:00,0.72621,0.7265,0.72621,0.72628,106799999.0
2005-04-22 02:24:00,0.72619,0.72625,0.726,0.72602,80300000.0
2005-04-22 02:25:00,0.72619,0.72631,0.72608,0.7262,118800001.0
2005-04-22 02:26:00,0.726,0.7265,0.72596,0.72644,149800001.0
2005-04-22 02:27:00,0.7261,0.72623,0.72605,0.7261,99499998.0
2005-04-22 02:28:00,0.72621,0.72635,0.72606,0.72612,119900000.0
2005-04-22 02:29:00,0.72616,0.72633,0.72594,0.72594,112000001.0
2005-04-22 02:30:00,0.72612,0.72638,0.72595,0.72595,107300000.0
2005-04-22 02:31:00,0.72636,0.72645,0.72621,0.72635,111800001.0
2005-04-22 02:32:00,0.72622,0.72624,0.7259,0.72605,139499999.0
2005-04-22 02:33:00,0.72627,0.72642,0.72601,0.72612,116000000.0
2005-04-22 02:34:00,0.72602,0.7262,0.72602,0.72619,88000000.0
2005-04-22 02:35:00,0.72606,0.72626,0.72596,0.72618,93299999.0
2005-04-22 02:36:00,0.72604,0.7263,0.72604,0.72617,106500001.0
2005-04-22 02:37:00,0.72632,0.72651,0.72614,0.72638,112300000.0
2005-04-22 02:38:00,0.72603,0.7263,0.72598,0.7263,129299998.0
2005-04-22 02:39:00,0.72632,0.72634,0.72611,0.72615,115800000.0
2005-04-22 02:40:00,0.72598,0.72644,0.72593,0.72641,131100000.0
2005-04-22 02:41:00,0.72588,0.72647,0.72588,0.72635,111699998.0
2005-04-22 02:42:00,0.72639,0.72643,0.72585,0.726,76399999.0
2005-04-22 02:43:00,0.72629,0.72635,0.72599,0.72616,116299999.0
2005-04-22 02:44:00,0.72617,0.72634,0.72592,0.7263,107599999.0
2005-04-22 02:45:00,0.72598,0.72605,0.72579,0.72598,115800001.0
2005-04-22 02:46:00,0.72613,0.72625,0.72596,0.7261,81000000.0
2005-04-22 02:47:00,0.72627,0.72637,0.72607,0.72637,82300000.0
2005-04-22 02:48:00,0.72619,0.72619,0.72571,0.72576,43500000.0
2005-04-22 02:49:00,0.7258,0.72603,0.7258,0.72599,111099999.0
2005-04-22 02:50:00,0.72596,0.72632,0.72596,0.72612,110999999.0
2005-04-22 02:51:00,0.72583,0.72602,0.72577,0.72593,136199999.0
2005-04-22 02:52:00,0.72585,0.72601,0.72577,0.72587,136299999.0
2005-04-22 02:53:00,0.72599,0.72599,0.7257,0.72591,66199999.0
2005-04-22 02:54:00,0.72591,0.72591,0.72564,0.72577,61400000.0
2005-04-22 02:55:00,0.72592,0.72597,0.72555,0.72596,68000000.0
2005-04-22 02:56:00,0.72571,0.72613,0.72563,0.72603,87000000.0
2005-04-22 02:57:00,0.72541,0.72584,0.72537,0.72584,78199999.0
2005-04-22 02:58:00,0.72587,0.72599,0.72562,0.72574,92299999.0
2005-04-22 02:59:00,0.7259,0.72594,0.72564,0.7257,121499998.0
2005-04-22 03:00:00,0.72599,0.72599,0.72577,0.72588,104199999.0
2005-04-22 03:01:00,0.72571,0.72598,0.7256,0.72598,107600001.0
2005-04-22 03:02:00,0.72572,0.72592,0.72561,0.72588,101300000.0
2005-04-22 03:03:00,0.72584,0.72587,0.72559,0.72574,123800000.0
2005-04-22 03:04:00,0.72577,0.72588,0.72564,0.72575,66400000.0
2005-04-22 03:05:00,0.72556,0.72583,0.72545,0.72583,176300000.0
2005-04-22 03:06:00,0.72536,0.72588,0.72536,0.72588,88100001.0
2005-04-22 03:07:00,0.72583,0.72583,0.72552,0.72557,159799998.0
2005-04-22 03:08:00,0.72566,0.72581,0.72556,0.72565,103800000.0
2005-04-22 03:09:00,0.72577,0.7259,0.72552,0.72562,113299999.0
2005-04-22 03:10:00,0.72566,0.72581,0.72545,0.72547,87600001.0
2005-04-22 03:11:00,0.72548,0.72603,0.72548,0.72588,90600000.0
2005-04-22 03:12:00,0.72599,0.72604,0.72574,0.72574,94600000.0
2005-04-22 03:13:00,0.72572,0.72594,0.72566,0.72572,109500000.0
2005-04-22 03:14:00,0.72574,0.72579,0.72562,0.72573,157399999.0
2005-04-22 03:15:00,0.72598,0.72598,0.72545,0.72545,65300000.0
2005-04-22 03:16:00,0.7256,0.72589,0.7256,0.72581,60700000.0
2005-04-22 03:17:00,0.72573,0.72583,0.72562,0.72575,71800000.0
2005-04-22 03:18:00,0.72585,0.72598,0.72583,0.7259,111499998.0
2005-04-22 03:19:00,0.72565,0.72565,0.72534,0.72534,62200000.0
2005-04-22 03:20:00,0.72547,0.72592,0.72547,0.72569,122599999.0
2005-04-22 03:21:00,0.7259,0.72593,0.72549,0.72583,116200000.0
2005-04-22 03:22:00,0.72597,0.72598,0.72586,0.72595,91299999.0
2005-04-22 03:23:00,0.7258,0.72592,0.72568,0.7258,151699999.0
2005-04-22 03:24:00,0.72547,0.72592,0.72539,0.72592,96799999.0
2005-04-22 03:25:00,0.72598,0.72598,0.72554,0.7257,35900000.0
2005-04-22 03:26:00,0.72571,0.72595,0.72568,0.72568,81700000.0
2005-04-22 03:27:00,0.7258,0.72592,0.72566,0.72576,100899999.0
2005-04-22 03:28:00,0.72591,0.72596,0.72578,0.7258,73300001.0
2005-04-22 03:29:00,0.72581,0.72604,0.72557,0.72604,126599999.0
2005-04-22 03:30:00,0.72574,0.72598,0.72573,0.72588,90399999.0
2005-04-22 03:31:00,0.72607,0.72622,0.72564,0.7258,87700000.0
2005-04-22 03:32:00,0.72592,0.72594,0.72548,0.72583,99500000.0
2005-04-22 03:33:00,0.72578,0.72593,0.72556,0.72557,159899997.0
2005-04-22 03:34:00,0.72584,0.72601,0.72575,0.72601,105899998.0
2005-04-22 03:35:00,0.72601,0.72607,0.72578,0.72597,76500000.0
2005-04-22 03:36:00,0.72576,0.72602,0.72571,0.72602,83600000.0
2005-04-22 03:37:00,0.72586,0.72603,0.72571,0.72597,133700000.0
2005-04-22 03:38:00,0.72591,0.72606,0.72581,0.72591,94300000.0
2005-04-22 03:39:00,0.72589,0.72599,0.72565,0.72565,121900000.0
2005-04-22 03:40:00,0.72574,0.72603,0.72574,0.72603,225199998.0
2005-04-22 03:41:00,0.72595,0.72609,0.72587,0.72592,81300000.0
2005-04-22 03:42:00,0.72569,0.72603,0.72569,0.72603,170100001.0
2005-04-22 03:43:00,0.72587,0.72594,0.72569,0.72582,77300000.0
2005-04-22 03:44:00,0.726,0.72604,0.7258,0.72592,98500002.0
2005-04-22 03:45:00,0.72598,0.7261,0.72577,0.72597,95399999.0
2005-04-22 03:46:00,0.72603,0.72617,0.72586,0.72607,103500001.0
2005-04-22 03:47:00,0.72594,0.726,0.72571,0.726,72599999.0
2005-04-22 03:48:00,0.72599,0.72615,0.72584,0.72615,127899998.0
2005-04-22 03:49:00,0.72595,0.72631,0.72579,0.72631,118100000.0
2005-04-22 03:50:00,0.72611,0.7262,0.72592,0.7262,83900000.0
2005-04-22 03:51:00,0.72607,0.72608,0.72598,0.72598,86200000.0
2005-04-22 03:52:00,0.72603,0.72629,0.72595,0.72627,120099998.0
2005-04-22 03:53:00,0.72629,0.7263,0.726,0.72605,107900000.0
2005-04-22 03:54:00,0.72605,0.7263,0.72593,0.7263,101300000.0
2005-04-22 03:55:00,0.7261,0.72615,0.72593,0.72608,69500000.0
2005-04-22 03:56:00,0.72623,0.72623,0.72598,0.72603,106399999.0
2005-04-22 03:57:00,0.72623,0.72631,0.72611,0.72614,87400001.0
2005-04-22 03:58:00,0.72605,0.72616,0.72587,0.72593,152700004.0
2005-04-22 03:59:00,0.72589,0.72615,0.72587,0.72609,123100000.0
2005-04-22 04:00:00,0.72615,0.72623,0.72605,0.72623,107599999.0
2005-04-22 04:01:00,0.72597,0.72605,0.7258,0.72596,132500001.0
2005-04-22 04:02:00,0.72559,0.72607,0.72558,0.72594,129799996.0
2005-04-22 04:03:00,0.72595,0.726,0.72576,0.72584,155500001.0
2005-04-22 04:04:00,0.72602,0.72606,0.72582,0.72591,77899999.0
2005-04-22 04:05:00,0.72617,0.72629,0.72593,0.72613,108400000.0
2005-04-22 04:06:00,0.72621,0.72623,0.72589,0.72608,157000001.0
2005-04-22 04:07:00,0.72606,0.72637,0.72595,0.7263,77799999.0
2005-04-22 04:08:00,0.72635,0.72635,0.72598,0.72598,84600000.0
2005-04-22 04:09:00,0.72618,0.72628,0.72607,0.72628,94200000.0
2005-04-22 04:10:00,0.72623,0.72639,0.72609,0.72622,69400000.0
2005-04-22 04:11:00,0.72618,0.72631,0.72604,0.72617,76000000.0
2005-04-22 04:12:00,0.72623,0.72632,0.72601,0.7261,95500001.0
2005-04-22 04:13:00,0.72624,0.72631,0.72615,0.72628,78800000.0
2005-04-22 04:14:00,0.7264,0.7264,0.72608,0.72608,47000000.0
2005-04-22 04:15:00,0.72613,0.72652,0.72606,0.72639,124900001.0
2005-04-22 04:16:00,0.72643,0.72653,0.72609,0.72649,78700000.0
2005-04-22 04:17:00,0.72647,0.72661,0.7262,0.72661,117299999.0
2005-04-22 04:18:00,0.72645,0.72674,0.72632,0.72645,129300000.0
2005-04-22 04:19:00,0.72667,0.72667,0.72599,0.72626,90400000.0
2005-04-22 04:20:00,0.72608,0.7263,0.72594,0.7263,68200000.0
2005-04-22 04:21:00,0.72657,0.72657,0.72609,0.72625,128999998.0
2005-04-22 04:22:00,0.72621,0.72655,0.72599,0.72599,74600000.0
2005-04-22 04:23:00,0.72588,0.72637,0.72587,0.72637,78600001.0
2005-04-22 04:24:00,0.72621,0.72644,0.7261,0.72637,132700000.0
2005-04-22 04:25:00,0.72632,0.72634,0.72584,0.72584,147900002.0
2005-04-22 04:26:00,0.72613,0.72632,0.72607,0.72622,105300000.0
2005-04-22 04:27:00,0.72647,0.72666,0.72647,0.72656,94299997.0
2005-04-22 04:28:00,0.72674,0.72674,0.72653,0.72658,105700000.0
2005-04-22 04:29:00,0.72645,0.72667,0.72645,0.72665,82100000.0
2005-04-22 04:30:00,0.72656,0.72656,0.72641,0.72649,115499999.0
2005-04-22 04:31:00,0.72645,0.72666,0.72645,0.72658,113000000.0
2005-04-22 04:32:00,0.72645,0.72659,0.72638,0.72642,87700000.0
2005-04-22 04:33:00,0.72638,0.72645,0.72631,0.72636,95500000.0
2005-04-22 04:34:00,0.72631,0.72646,0.72608,0.72646,70999999.0
2005-04-22 04:35:00,0.72593,0.72635,0.72587,0.72622,119700002.0
2005-04-22 04:36:00,0.72609,0.72651,0.72604,0.72651,70500000.0
2005-04-22 04:37:00,0.72656,0.72662,0.72645,0.72651,149299999.0
2005-04-22 04:38:00,0.72647,0.72653,0.72638,0.72653,79699999.0
2005-04-22 04:39:00,0.72655,0.7266,0.7265,0.72655,57700000.0
2005-04-22 04:40:00,0.72655,0.72655,0.7265,0.7265,70200000.0
2005-04-22 04:41:00,0.72655,0.72655,0.72645,0.7265,37300000.0
2005-04-22 04:42:00,0.72653,0.72655,0.72647,0.72655,129900000.0
2005-04-22 04:43:00,0.72648,0.72648,0.72625,0.72633,77700000.0
2005-04-22 04:44:00,0.72641,0.72651,0.72621,0.7263,99900000.0
2005-04-22 04:45:00,0.72635,0.72658,0.72635,0.72658,84200001.0
2005-04-22 04:46:00,0.72657,0.72657,0.72617,0.72624,156600001.0
2005-04-22 04:47:00,0.72662,0.72663,0.72624,0.72652,111400000.0
2005-04-22 04:48:00,0.72651,0.72651,0.72631,0.72651,112400000.0
2005-04-22 04:49:00,0.72662,0.72672,0.7263,0.7263,122400001.0
2005-04-22 04:50:00,0.72626,0.72659,0.72622,0.72658,106500002.0
2005-04-22 04:51:00,0.72643,0.72652,0.72624,0.72639,126700001.0
2005-04-22 04:52:00,0.7263,0.72658,0.72621,0.72658,71699999.0
2005-04-22 04:53:00,0.72637,0.72649,0.72619,0.72619,134999998.0
2005-04-22 04:54:00,0.72627,0.72651,0.72608,0.72649,125399998.0
2005-04-22 04:55:00,0.72655,0.72669,0.72646,0.72667,147199999.0
2005-04-22 04:56:00,0.72658,0.72659,0.72631,0.7264,138599998.0
2005-04-22 04:57:00,0.72631,0.72652,0.72616,0.72652,97500001.0
2005-04-22 04:58:00,0.72633,0.72662,0.72633,0.72646,109099999.0
2005-04-22 04:59:00,0.72643,0.72682,0.72637,0.72666,120900000.0
2005-04-22 05:00:00,0.72619,0.72633,0.72594,0.72594,130399999.0
2005-04-22 05:01:00,0.72615,0.72641,0.72615,0.72628,89999999.0
2005-04-22 05:02:00,0.72626,0.72639,0.72606,0.72613,106899999.0
2005-04-22 05:03:00,0.72648,0.72648,0.7262,0.7262,68699999.0
2005-04-22 05:04:00,0.72624,0.72678,0.72621,0.72648,117000000.0
2005-04-22 05:05:00,0.72628,0.72652,0.72622,0.72638,105300001.0
2005-04-22 05:06:00,0.72648,0.72651,0.72597,0.72601,90500001.0
2005-04-22 05:07:00,0.72622,0.72644,0.72622,0.7263,66100000.0
2005-04-22 05:08:00,0.72617,0.72636,0.72609,0.72618,97899998.0
2005-04-22 05:09:00,0.72628,0.72664,0.72615,0.72664,130499997.0
2005-04-22 05:10:00,0.72631,0.72654,0.72626,0.72645,95699998.0
2005-04-22 05:11:00,0.72646,0.72656,0.72625,0.72648,64500000.0
2005-04-22 05:12:00,0.72642,0.72654,0.72637,0.72639,52600000.0
2005-04-22 05:13:00,0.72615,0.72668,0.72615,0.72668,70900000.0
2005-04-22 05:14:00,0.72665,0.72665,0.72627,0.72643,77500000.0
2005-04-22 05:15:00,0.72654,0.72657,0.72605,0.72605,110600001.0
2005-04-22 05:16:00,0.72608,0.72646,0.72608,0.72635,76399999.0
2005-04-22 05:17:00,0.7265,0.72665,0.72628,0.72665,65699999.0
2005-04-22 05:18:00,0.72643,0.72662,0.7264,0.72648,119500002.0
2005-04-22 05:19:00,0.72655,0.72667,0.72652,0.72664,115100000.0
2005-04-22 05:20:00,0.72661,0.72666,0.72631,0.72648,89599999.0
2005-04-22 05:21:00,0.72651,0.72651,0.72612,0.72632,61000001.0
2005-04-22 05:22:00,0.72637,0.72643,0.72606,0.72638,127499997.0
2005-04-22 05:23:00,0.72661,0.72661,0.72617,0.72625,161699999.0
2005-04-22 05:24:00,0.72652,0.72654,0.72612,0.72626,115299999.0
2005-04-22 05:25:00,0.72649,0.72649,0.72616,0.72618,101200000.0
2005-04-22 05:26:00,0.72616,0.72642,0.72616,0.72635,86199999.0
2005-04-22 05:27:00,0.72635,0.72665,0.72619,0.72637,131299997.0
2005-04-22 05:28:00,0.7264,0.7266,0.72626,0.72651,99600002.0
2005-04-22 05:29:00,0.72649,0.72649,0.72603,0.72633,86399999.0
2005-04-22 05:30:00,0.72632,0.72637,0.72604,0.72632,102199998.0
2005-04-22 05:31:00,0.72633,0.72645,0.72621,0.72627,113400000.0
2005-04-22 05:32:00,0.72643,0.72656,0.72617,0.72629,177099999.0
2005-04-22 05:33:00,0.72626,0.72634,0.72609,0.72625,82900000.0
2005-04-22 05:34:00,0.72619,0.72649,0.72618,0.72645,90799999.0
2005-04-22 05:35:00,0.72638,0.72642,0.72623,0.7263,98000000.0
2005-04-22 05:36:00,0.72632,0.72639,0.726,0.72628,140400000.0
2005-04-22 05:37:00,0.72653,0.72668,0.72653,0.7266,36600000.0
2005-04-22 05:38:00,0.7263,0.72646,0.72614,0.72629,98300001.0
2005-04-22 05:39:00,0.72625,0.72661,0.72625,0.7265,53500001.0
2005-04-22 05:40:00,0.72649,0.72679,0.72635,0.72671,80999999.0
2005-04-22 05:41:00,0.72632,0.72664,0.72629,0.72664,87900000.0
2005-04-22 05:42:00,0.72652,0.72668,0.72634,0.72659,77100002.0
2005-04-22 05:43:00,0.72622,0.72645,0.72622,0.72644,116699998.0
2005-04-22 05:44:00,0.72644,0.72647,0.72634,0.72636,119099999.0
2005-04-22 05:45:00,0.72644,0.72654,0.72625,0.72644,82999999.0
2005-04-22 05:46:00,0.72639,0.72655,0.72636,0.72644,97100000.0
2005-04-22 05:47:00,0.72652,0.72668,0.72633,0.72668,87799999.0
2005-04-22 05:48:00,0.72655,0.72674,0.72623,0.72648,88300001.0
2005-04-22 05:49:00,0.72666,0.72673,0.72648,0.7265,111299999.0
2005-04-22 05:50:00,0.72646,0.72654,0.72633,0.72633,100100000.0
2005-04-22 05:51:00,0.72658,0.7266,0.7263,0.72638,137900001.0
2005-04-22 05:52:00,0.72653,0.72668,0.72647,0.72659,111399999.0
2005-04-22 05:53:00,0.72645,0.72705,0.72641,0.72653,121199999.0
2005-04-22 05:54:00,0.72643,0.72672,0.72636,0.72649,126899998.0
2005-04-22 05:55:00,0.72635,0.72655,0.72631,0.72646,74200000.0
2005-04-22 05:56:00,0.72663,0.72663,0.72623,0.72647,117700001.0
2005-04-22 05:57:00,0.72636,0.72661,0.72636,0.72639,78300000.0
2005-04-22 05:58:00,0.72641,0.72649,0.72628,0.72645,127899998.0
2005-04-22 05:59:00,0.72655,0.72672,0.72644,0.72659,131999999.0
2005-04-22 06:00:00,0.72668,0.72668,0.72629,0.72642,122400001.0
2005-04-22 06:01:00,0.72646,0.72658,0.7262,0.72658,76499998.0
2005-04-22 06:02:00,0.72657,0.72664,0.72603,0.72623,109400000.0
2005-04-22 06:03:00,0.7264,0.72675,0.72639,0.72675,94900000.0
2005-04-22 06:04:00,0.72654,0.72654,0.72617,0.72619,49400001.0
2005-04-22 06:05:00,0.72629,0.72645,0.72626,0.72629,90400001.0
2005-04-22 06:06:00,0.7265,0.72673,0.72634,0.72673,72199999.0
2005-04-22 06:07:00,0.72685,0.72688,0.7264,0.7264,149999999.0
2005-04-22 06:08:00,0.72647,0.72665,0.72647,0.72655,101499999.0
2005-04-22 06:09:00,0.72651,0.7268,0.72647,0.72675,91800000.0
2005-04-22 06:10:00,0.7264,0.72678,0.7264,0.72678,92499999.0
2005-04-22 06:11:00,0.72669,0.72669,0.72618,0.72625,86300000.0
2005-04-22 06:12:00,0.72626,0.72658,0.72622,0.72652,141200000.0
2005-04-22 06:13:00,0.7266,0.7267,0.72634,0.72669,97499999.0
2005-04-22 06:14:00,0.72687,0.72687,0.72623,0.72653,99200000.0
2005-04-22 06:15:00,0.72682,0.72682,0.7264,0.72656,135100000.0
2005-04-22 06:16:00,0.72616,0.72654,0.72599,0.7265,74499999.0
2005-04-22 06:17:00,0.72649,0.7266,0.72647,0.7266,80099999.0
2005-04-22 06:18:00,0.72661,0.72661,0.72632,0.7266,90500000.0
2005-04-22 06:19:00,0.72633,0.72655,0.72621,0.7263,59000000.0
2005-04-22 06:20:00,0.72642,0.72668,0.72642,0.72643,80999999.0
2005-04-22 06:21:00,0.72626,0.72646,0.72616,0.72638,112400001.0
2005-04-22 06:22:00,0.72629,0.72662,0.72629,0.72646,84200001.0
2005-04-22 06:23:00,0.72651,0.72657,0.72624,0.72624,63000000.0
2005-04-22 06:24:00,0.72656,0.72656,0.72628,0.72637,89199998.0
2005-04-22 06:25:00,0.7265,0.7266,0.72614,0.72614,71400000.0
2005-04-22 06:26:00,0.72661,0.72672,0.72618,0.72621,76599998.0
2005-04-22 06:27:00,0.72656,0.72663,0.72629,0.7264,164999998.0
2005-04-22 06:28:00,0.72682,0.72687,0.72642,0.72656,92999999.0
2005-04-22 06:29:00,0.72673,0.72696,0.72654,0.72675,117799999.0
2005-04-22 06:30:00,0.72709,0.72709,0.72668,0.72695,83700001.0
2005-04-22 06:31:00,0.7269,0.72699,0.72674,0.72688,122400001.0
2005-04-22 06:32:00,0.72688,0.72688,0.72655,0.72663,83500000.0
2005-04-22 06:33:00,0.72688,0.72703,0.72666,0.72685,87599999.0
2005-04-22 06:34:00,0.72669,0.72699,0.72669,0.72669,176700001.0
2005-04-22 06:35:00,0.72678,0.72703,0.72678,0.72689,72499999.0
2005-04-22 06:36:00,0.72688,0.72732,0.72688,0.72699,92500000.0
2005-04-22 06:37:00,0.72722,0.72722,0.72674,0.7268,180300002.0
2005-04-22 06:38:00,0.72706,0.72714,0.7269,0.72698,53500000.0
2005-04-22 06:39:00,0.72703,0.72723,0.72703,0.72717,40500000.0
2005-04-22 06:40:00,0.72709,0.72709,0.72677,0.72677,64000000.0
2005-04-22 06:41:00,0.72713,0.72713,0.72669,0.72672,120400001.0
2005-04-22 06:42:00,0.72707,0.72726,0.72681,0.72706,123399998.0
2005-04-22 06:43:00,0.72688,0.72725,0.72684,0.72717,89900001.0
2005-04-22 06:44:00,0.72692,0.72735,0.72678,0.72735,130099999.0
2005-04-22 06:45:00,0.72705,0.72739,0.72704,0.72736,177900004.0
2005-04-22 06:46:00,0.7272,0.72734,0.72704,0.72715,101400001.0
2005-04-22 06:47:00,0.72729,0.72746,0.72715,0.72745,136599999.0
2005-04-22 06:48:00,0.72751,0.72752,0.72699,0.72707,131099999.0
2005-04-22 06:49:00,0.7275,0.72754,0.72721,0.7275,152000000.0
2005-04-22 06:50:00,0.72752,0.72783,0.72744,0.72783,117800000.0
2005-04-22 06:51:00,0.72749,0.72784,0.72746,0.72771,62600000.0
2005-04-22 06:52:00,0.72761,0.72792,0.72752,0.72777,109100001.0
2005-04-22 06:53:00,0.72763,0.72781,0.72757,0.72781,85000000.0
2005-04-22 06:54:00,0.72752,0.7277,0.72746,0.72766,113300001.0
2005-04-22 06:55:00,0.72756,0.7278,0.72751,0.72757,108300000.0
2005-04-22 06:56:00,0.72787,0.72787,0.7275,0.72764,50000000.0
2005-04-22 06:57:00,0.72778,0.72797,0.72756,0.7278,77200000.0
2005-04-22 06:58:00,0.72758,0.72802,0.72756,0.72774,111099998.0
2005-04-22 06:59:00,0.72754,0.72791,0.72752,0.72791,172499999.0
2005-04-22 07:00:00,0.72793,0.72798,0.7274,0.72748,89300000.0
2005-04-22 07:01:00,0.72797,0.72797,0.72746,0.72748,66300000.0
2005-04-22 07:02:00,0.72773,0.72779,0.72759,0.72769,122700001.0
2005-04-22 07:03:00,0.72781,0.72784,0.72769,0.7278,138500001.0
2005-04-22 07:04:00,0.72781,0.72788,0.72757,0.72757,101300000.0
2005-04-22 07:05:00,0.72768,0.728,0.72757,0.72795,123500000.0
2005-04-22 07:06:00,0.72786,0.72786,0.72718,0.72718,51300001.0
2005-04-22 07:07:00,0.72753,0.72769,0.72729,0.72763,64800001.0
2005-04-22 07:08:00,0.72774,0.72777,0.72739,0.72741,101200000.0
2005-04-22 07:09:00,0.72728,0.72773,0.72728,0.7276,118599998.0
2005-04-22 07:10:00,0.72753,0.72764,0.72747,0.72764,151500002.0
2005-04-22 07:11:00,0.72696,0.72762,0.72696,0.72758,98200000.0
2005-04-22 07:12:00,0.72742,0.72754,0.72734,0.72754,58300000.0
2005-04-22 07:13:00,0.7274,0.72773,0.7274,0.72772,98100000.0
2005-04-22 07:14:00,0.72753,0.72775,0.72745,0.72756,134699999.0
2005-04-22 07:15:00,0.72735,0.72755,0.72723,0.72745,103200001.0
2005-04-22 07:16:00,0.72758,0.72758,0.7272,0.7272,60399999.0
2005-04-22 07:17:00,0.72755,0.72767,0.72742,0.72763,124599999.0
2005-04-22 07:18:00,0.72772,0.72772,0.72732,0.72744,130500001.0
2005-04-22 07:19:00,0.7275,0.72771,0.72731,0.72768,129300000.0
2005-04-22 07:20:00,0.72764,0.72774,0.72751,0.7276,125199997.0
2005-04-22 07:21:00,0.72752,0.7277,0.72741,0.7275,123600000.0
2005-04-22 07:22:00,0.72758,0.72794,0.72758,0.72783,71000000.0
2005-04-22 07:23:00,0.72757,0.72775,0.72748,0.72773,79100001.0
2005-04-22 07:24:00,0.72778,0.72778,0.72744,0.72761,166000000.0
2005-04-22 07:25:00,0.72777,0.72782,0.72758,0.72758,117900000.0
2005-04-22 07:26:00,0.72771,0.72792,0.72755,0.7277,78800000.0
2005-04-22 07:27:00,0.72779,0.72794,0.7277,0.72791,86400000.0
2005-04-22 07:28:00,0.72793,0.728,0.7276,0.728,146399996.0
2005-04-22 07:29:00,0.72789,0.72789,0.72727,0.72764,124500000.0
2005-04-22 07:30:00,0.72776,0.72782,0.72762,0.72782,127399999.0
2005-04-22 07:31:00,0.7276,0.72774,0.7275,0.72758,84500000.0
2005-04-22 07:32:00,0.728,0.728,0.72755,0.72755,100299999.0
2005-04-22 07:33:00,0.72762,0.72779,0.72752,0.72752,98600000.0
2005-04-22 07:34:00,0.72752,0.72794,0.72752,0.72754,95599999.0
2005-04-22 07:35:00,0.72771,0.72785,0.72737,0.7276,127300001.0
2005-04-22 07:36:00,0.72768,0.7279,0.72754,0.72782,66400000.0
2005-04-22 07:37:00,0.72782,0.72785,0.7275,0.72783,80900000.0
2005-04-22 07:38:00,0.72778,0.72795,0.72766,0.72795,101599999.0
2005-04-22 07:39:00,0.72783,0.72795,0.72759,0.72788,105100000.0
2005-04-22 07:40:00,0.72765,0.72768,0.72735,0.72766,65799999.0
2005-04-22 07:41:00,0.72751,0.72779,0.72751,0.72778,64100000.0
2005-04-22 07:42:00,0.72783,0.72791,0.72742,0.72742,102200000.0
2005-04-22 07:43:00,0.7276,0.7278,0.72741,0.72741,132800001.0
2005-04-22 07:44:00,0.72762,0.72786,0.72762,0.72783,51200000.0
2005-04-22 07:45:00,0.72771,0.72802,0.72771,0.72776,155500001.0
2005-04-22 07:46:00,0.7277,0.72788,0.72764,0.72775,127299998.0
2005-04-22 07:47:00,0.72763,0.72794,0.72757,0.72787,108299999.0
2005-04-22 07:48:00,0.72789,0.72789,0.72742,0.72767,153700002.0
2005-04-22 07:49:00,0.72777,0.72789,0.72766,0.72776,151400001.0
2005-04-22 07:50:00,0.7279,0.7279,0.72767,0.72769,97799999.0
2005-04-22 07:51:00,0.72749,0.72793,0.72746,0.72787,170300000.0
2005-04-22 07:52:00,0.72783,0.72789,0.72762,0.72783,117900002.0
2005-04-22 07:53:00,0.72743,0.7279,0.72743,0.72769,115400002.0
2005-04-22 07:54:00,0.72758,0.72794,0.72754,0.72765,122600002.0
2005-04-22 07:55:00,0.72752,0.72774,0.72752,0.7276,143800002.0
2005-04-22 07:56:00,0.72769,0.7278,0.72741,0.72744,137299998.0
2005-04-22 07:57:00,0.72765,0.72788,0.7276,0.72774,94499998.0
2005-04-22 07:58:00,0.72797,0.72809,0.72763,0.72773,124000002.0
2005-04-22 07:59:00,0.72805,0.72805,0.72776,0.72779,83899997.0
2005-04-22 08:00:00,0.7278,0.72804,0.72779,0.7278,152699998.0
2005-04-22 08:01:00,0.72804,0.72806,0.72767,0.72769,82099999.0
2005-04-22 08:02:00,0.72787,0.72798,0.72763,0.72791,99800000.0
2005-04-22 08:03:00,0.72793,0.72806,0.72774,0.728,125299999.0
2005-04-22 08:04:00,0.72816,0.72817,0.72769,0.72795,140199998.0
2005-04-22 08:05:00,0.72779,0.72807,0.72761,0.72774,86999998.0
2005-04-22 08:06:00,0.7276,0.72784,0.72748,0.72778,116099999.0
2005-04-22 08:07:00,0.72772,0.72791,0.72755,0.7277,39800000.0
2005-04-22 08:08:00,0.72788,0.72789,0.72743,0.72758,98099998.0
2005-04-22 08:09:00,0.72787,0.72787,0.7275,0.72759,84600000.0
2005-04-22 08:10:00,0.72775,0.72784,0.72741,0.7278,130899999.0
2005-04-22 08:11:00,0.72758,0.72781,0.72739,0.72761,109200001.0
2005-04-22 08:12:00,0.72795,0.72805,0.72761,0.728,67800000.0
2005-04-22 08:13:00,0.7278,0.72802,0.72772,0.72795,71600001.0
2005-04-22 08:14:00,0.72776,0.72804,0.72771,0.72783,127800001.0
2005-04-22 08:15:00,0.72761,0.72783,0.72751,0.7277,148900002.0
2005-04-22 08:16:00,0.72757,0.72787,0.72741,0.72787,87599998.0
2005-04-22 08:17:00,0.72767,0.72804,0.72767,0.72798,180900002.0
2005-04-22 08:18:00,0.7278,0.72813,0.7277,0.72796,60600000.0
2005-04-22 08:19:00,0.72822,0.72822,0.7279,0.72799,87099998.0
2005-04-22 08:20:00,0.7281,0.72812,0.72782,0.72812,104899998.0
2005-04-22 08:21:00,0.72804,0.72815,0.7278,0.72788,119200001.0
2005-04-22 08:22:00,0.728,0.72817,0.72768,0.72768,85400000.0
2005-04-22 08:23:00,0.72797,0.7282,0.72789,0.7282,143600002.0
2005-04-22 08:24:00,0.72821,0.72821,0.72782,0.72808,89399998.0
2005-04-22 08:25:00,0.72799,0.72812,0.72776,0.72786,134700001.0
2005-04-22 08:26:00,0.72822,0.72826,0.72805,0.72815,104199998.0
2005-04-22 08:27:00,0.72807,0.72815,0.72789,0.72805,71399999.0
2005-04-22 08:28:00,0.72812,0.72836,0.72791,0.72836,69500000.0
2005-04-22 08:29:00,0.72811,0.72826,0.72801,0.72809,107300000.0
2005-04-22 08:30:00,0.72804,0.72814,0.72775,0.72784,91800000.0
2005-04-22 08:31:00,0.72812,0.72824,0.72777,0.72777,140400000.0
2005-04-22 08:32:00,0.72763,0.72821,0.72763,0.72815,70400000.0
2005-04-22 08:33:00,0.72763,0.72816,0.72763,0.72805,101499999.0
2005-04-22 08:34:00,0.72812,0.72818,0.72785,0.72787,115599999.0
2005-04-22 08:35:00,0.72802,0.72812,0.72776,0.72776,115900001.0
2005-04-22 08:36:00,0.72782,0.72808,0.72782,0.72788,91600000.0
2005-04-22 08:37:00,0.72813,0.72834,0.72813,0.72828,81100000.0
2005-04-22 08:38:00,0.72786,0.72812,0.72777,0.72801,143099998.0
2005-04-22 08:39:00,0.72785,0.72817,0.72785,0.72809,64700000.0
2005-04-22 08:40:00,0.72765,0.72799,0.72747,0.72747,113100000.0
2005-04-22 08:41:00,0.72765,0.72792,0.72751,0.72771,112300000.0
2005-04-22 08:42:00,0.72778,0.72783,0.72748,0.72767,141600000.0
2005-04-22 08:43:00,0.72772,0.72779,0.72737,0.72755,101900000.0
2005-04-22 08:44:00,0.72746,0.72779,0.72738,0.7275,115799998.0
2005-04-22 08:45:00,0.72756,0.72772,0.72716,0.72716,91000000.0
2005-04-22 08:46:00,0.7274,0.72767,0.72724,0.72743,166400003.0
2005-04-22 08:47:00,0.72757,0.72776,0.72743,0.72762,110100000.0
2005-04-22 08:48:00,0.72743,0.72786,0.72737,0.72779,126900001.0
2005-04-22 08:49:00,0.72767,0.72781,0.72756,0.72781,162600001.0
2005-04-22 08:50:00,0.72754,0.72791,0.72747,0.72791,65600000.0
2005-04-22 08:51:00,0.72792,0.72809,0.72758,0.72758,110000000.0
2005-04-22 08:52:00,0.7278,0.72808,0.7278,0.72792,70500001.0
2005-04-22 08:53:00,0.7279,0.72801,0.72782,0.72799,157900003.0
2005-04-22 08:54:00,0.72777,0.72821,0.72777,0.72803,66300000.0
2005-04-22 08:55:00,0.7281,0.72813,0.72767,0.72773,43800000.0
2005-04-22 08:56:00,0.72737,0.728,0.72737,0.72773,70900001.0
2005-04-22 08:57:00,0.72767,0.72801,0.72766,0.72783,82600000.0
2005-04-22 08:58:00,0.7281,0.7281,0.72772,0.72776,123600000.0
2005-04-22 08:59:00,0.7278,0.72794,0.7276,0.7276,112900001.0
2005-04-22 09:00:00,0.72775,0.72799,0.72753,0.7279,109900000.0
2005-04-22 09:01:00,0.72772,0.72792,0.7277,0.72782,82100000.0
2005-04-22 09:02:00,0.72786,0.72797,0.72777,0.72778,97300000.0
2005-04-22 09:03:00,0.72789,0.72797,0.72763,0.72776,167599999.0
2005-04-22 09:04:00,0.72794,0.72803,0.72777,0.72792,107699999.0
2005-04-22 09:05:00,0.72768,0.7281,0.72758,0.72797,91300000.0
2005-04-22 09:06:00,0.72775,0.72793,0.72771,0.72775,119600000.0
2005-04-22 09:07:00,0.72784,0.728,0.72761,0.7277,105300001.0
2005-04-22 09:08:00,0.72777,0.72799,0.72777,0.7278,74700000.0
2005-04-22 09:09:00,0.7274,0.72789,0.7274,0.72782,124299999.0
2005-04-22 09:10:00,0.72772,0.72781,0.72759,0.72765,126800001.0
2005-04-22 09:11:00,0.72771,0.72793,0.72768,0.72778,83800000.0
2005-04-22 09:12:00,0.72801,0.72801,0.72762,0.72783,74400000.0
2005-04-22 09:13:00,0.7276,0.72812,0.72756,0.72805,99500001.0
2005-04-22 09:14:00,0.72784,0.728,0.72753,0.72758,100800000.0
2005-04-22 09:15:00,0.72777,0.72797,0.72768,0.72776,75600001.0
2005-04-22 09:16:00,0.72772,0.72791,0.72756,0.72757,98900000.0
2005-04-22 09:17:00,0.72778,0.72799,0.72768,0.7277,161300003.0
2005-04-22 09:18:00,0.72803,0.72808,0.72753,0.72787,96699999.0
2005-04-22 09:19:00,0.72773,0.72794,0.72762,0.72782,161200003.0
2005-04-22 09:20:00,0.7279,0.72808,0.72789,0.72807,86300001.0
2005-04-22 09:21:00,0.72785,0.72803,0.7278,0.72784,135300002.0
2005-04-22 09:22:00,0.72784,0.72806,0.72769,0.72791,88500000.0
2005-04-22 09:23:00,0.72784,0.72813,0.72776,0.72797,83200000.0
2005-04-22 09:24:00,0.72785,0.72793,0.72769,0.72793,95400000.0
2005-04-22 09:25:00,0.72799,0.72811,0.72784,0.72796,102899999.0
2005-04-22 09:26:00,0.7281,0.72833,0.72802,0.72817,108400000.0
2005-04-22 09:27:00,0.72837,0.72838,0.72795,0.72823,109099999.0
2005-04-22 09:28:00,0.72827,0.72828,0.72801,0.72811,171199997.0
2005-04-22 09:29:00,0.72812,0.72839,0.72805,0.7282,116899999.0
2005-04-22 09:30:00,0.72825,0.7283,0.72784,0.7279,145800000.0
2005-04-22 09:31:00,0.72783,0.72848,0.72776,0.72848,96299999.0
2005-04-22 09:32:00,0.72842,0.72853,0.72836,0.72838,132500000.0
2005-04-22 09:33:00,0.72842,0.7285,0.72811,0.72823,94100000.0
2005-04-22 09:34:00,0.72808,0.72844,0.72798,0.72837,131699999.0
2005-04-22 09:35:00,0.72845,0.72865,0.72827,0.72865,131900000.0
2005-04-22 09:36:00,0.72826,0.72859,0.7282,0.7284,80000000.0
2005-04-22 09:37:00,0.7285,0.72888,0.72836,0.72855,121500001.0
2005-04-22 09:38:00,0.72871,0.72877,0.72835,0.72837,117900000.0
2005-04-22 09:39:00,0.72848,0.72901,0.72848,0.72898,126299997.0
2005-04-22 09:40:00,0.72896,0.72908,0.72882,0.72897,98899999.0
2005-04-22 09:41:00,0.729,0.72923,0.729,0.72918,69499999.0
2005-04-22 09:42:00,0.72907,0.72922,0.72885,0.72901,77800000.0
2005-04-22 09:43:00,0.72873,0.72897,0.72868,0.72883,115100000.0
2005-04-22 09:44:00,0.72861,0.7292,0.72852,0.7292,61900000.0
2005-04-22 09:45:00,0.7293,0.72933,0.72914,0.72933,115000000.0
2005-04-22 09:46:00,0.72895,0.72935,0.72892,0.72918,74100000.0
2005-04-22 09:47:00,0.72926,0.72926,0.72887,0.72918,40600000.0
2005-04-22 09:48:00,0.72883,0.72942,0.72883,0.72929,108400000.0
2005-04-22 09:49:00,0.72911,0.72947,0.72901,0.72911,94700000.0
2005-04-22 09:50:00,0.72928,0.72937,0.72915,0.72925,98400002.0
2005-04-22 09:51:00,0.72912,0.7292,0.72901,0.72912,113499999.0
2005-04-22 09:52:00,0.72927,0.72941,0.7291,0.7293,129900000.0
2005-04-22 09:53:00,0.72943,0.72946,0.72921,0.72921,83599999.0
2005-04-22 09:54:00,0.72905,0.72944,0.72895,0.72911,129800002.0
2005-04-22 09:55:00,0.72909,0.72941,0.72909,0.7292,36700000.0
2005-04-22 09:56:00,0.7293,0.72956,0.72914,0.7295,96499999.0
2005-04-22 09:57:00,0.72943,0.73008,0.72943,0.73008,77500000.0
2005-04-22 09:58:00,0.72989,0.73019,0.72977,0.73019,93700001.0
2005-04-22 09:59:00,0.73037,0.73037,0.72993,0.73014,112800002.0
2005-04-22 10:00:00,0.7303,0.73059,0.73003,0.73059,117399999.0
2005-04-22 10:01:00,0.73113,0.73158,0.73086,0.73121,102900001.0
2005-04-22 10:02:00,0.73145,0.73165,0.73129,0.7315,93299999.0
2005-04-22 10:03:00,0.73136,0.73159,0.73118,0.73152,68500001.0
2005-04-22 10:04:00,0.73139,0.73154,0.73121,0.73122,90900001.0
2005-04-22 10:05:00,0.73134,0.73134,0.73089,0.73117,178800001.0
2005-04-22 10:06:00,0.73082,0.73095,0.73051,0.73051,126800000.0
2005-04-22 10:07:00,0.73021,0.73044,0.73011,0.73033,113100000.0
2005-04-22 10:08:00,0.73021,0.73033,0.72987,0.73027,108800000.0
2005-04-22 10:09:00,0.73008,0.7304,0.72999,0.73025,69300000.0
2005-04-22 10:10:00,0.73022,0.73045,0.73001,0.73027,127900000.0
2005-04-22 10:11:00,0.73015,0.7304,0.72988,0.7304,99699999.0
2005-04-22 10:12:00,0.73023,0.73051,0.73005,0.73047,78200000.0
2005-04-22 10:13:00,0.73072,0.73077,0.73011,0.73015,76699999.0
2005-04-22 10:14:00,0.73047,0.73047,0.7292,0.72921,86900000.0
2005-04-22 10:15:00,0.72947,0.72973,0.72933,0.72954,115599999.0
2005-04-22 10:16:00,0.72995,0.73001,0.72938,0.72938,75400000.0
2005-04-22 10:17:00,0.72941,0.73003,0.72933,0.73003,109700001.0
2005-04-22 10:18:00,0.72963,0.73,0.72952,0.72997,106200000.0
2005-04-22 10:19:00,0.72997,0.73007,0.72963,0.72979,81699999.0
2005-04-22 10:20:00,0.72978,0.72991,0.7296,0.72988,100300002.0
2005-04-22 10:21:00,0.72974,0.72985,0.72952,0.72952,131899998.0
2005-04-22 10:22:00,0.72942,0.72987,0.72942,0.7296,110000000.0
2005-04-22 10:23:00,0.72963,0.72981,0.72934,0.72939,93100000.0
2005-04-22 10:24:00,0.72964,0.72973,0.72912,0.72913,112400000.0
2005-04-22 10:25:00,0.7294,0.72955,0.7291,0.72925,86799999.0
2005-04-22 10:26:00,0.72905,0.72929,0.72888,0.72888,159700001.0
2005-04-22 10:27:00,0.72926,0.72926,0.72869,0.72877,95099998.0
2005-04-22 10:28:00,0.7289,0.72905,0.72854,0.72854,60500000.0
2005-04-22 10:29:00,0.72886,0.72898,0.72877,0.72886,80599999.0
2005-04-22 10:30:00,0.72898,0.72912,0.72882,0.72904,99299998.0
2005-04-22 10:31:00,0.729,0.72911,0.72877,0.72888,111999999.0
2005-04-22 10:32:00,0.72866,0.72903,0.72866,0.7287,150000001.0
2005-04-22 10:33:00,0.72889,0.72903,0.72867,0.72888,94200001.0
2005-04-22 10:34:00,0.729,0.72915,0.72885,0.7291,78599999.0
2005-04-22 10:35:00,0.72922,0.72929,0.72871,0.7289,116599999.0
2005-04-22 10:36:00,0.72872,0.72906,0.72859,0.72885,86000000.0
2005-04-22 10:37:00,0.72875,0.72911,0.72868,0.72878,108299999.0
2005-04-22 10:38:00,0.72921,0.72923,0.72869,0.72887,90200000.0
2005-04-22 10:39:00,0.72868,0.72903,0.72868,0.72875,83600001.0
2005-04-22 10:40:00,0.72914,0.72914,0.72866,0.72872,85799999.0
2005-04-22 10:41:00,0.729,0.7291,0.72861,0.72873,70400000.0
2005-04-22 10:42:00,0.72878,0.72898,0.72861,0.7287,96599998.0
2005-04-22 10:43:00,0.72884,0.729,0.72876,0.72893,69300000.0
2005-04-22 10:44:00,0.7291,0.7291,0.72865,0.72884,61400000.0
2005-04-22 10:45:00,0.72916,0.72916,0.72873,0.72915,115100000.0
2005-04-22 10:46:00,0.72882,0.72907,0.7287,0.7289,93099999.0
2005-04-22 10:47:00,0.72863,0.72899,0.72855,0.72898,192199997.0
2005-04-22 10:48:00,0.72893,0.72902,0.72867,0.72877,133799999.0
2005-04-22 10:49:00,0.72843,0.72876,0.72843,0.72855,98699999.0
2005-04-22 10:50:00,0.72859,0.72859,0.72832,0.72837,129900002.0
2005-04-22 10:51:00,0.72855,0.72881,0.72835,0.72872,59000000.0
2005-04-22 10:52:00,0.72851,0.72868,0.72841,0.72862,96800000.0
2005-04-22 10:53:00,0.72848,0.7287,0.72838,0.72864,129900001.0
2005-04-22 10:54:00,0.72851,0.72869,0.72834,0.7286,66700000.0
2005-04-22 10:55:00,0.72858,0.72862,0.72821,0.72848,128399999.0
2005-04-22 10:56:00,0.7284,0.72873,0.7284,0.72865,158800004.0
2005-04-22 10:57:00,0.72856,0.72867,0.72827,0.72856,101400002.0
2005-04-22 10:58:00,0.72808,0.72855,0.72802,0.72821,137099998.0
2005-04-22 10:59:00,0.72858,0.72858,0.72824,0.72837,88300000.0
2005-04-22 11:00:00,0.72825,0.72855,0.72814,0.72818,114699999.0
2005-04-22 11:01:00,0.72822,0.72868,0.72822,0.7284,107199999.0
2005-04-22 11:02:00,0.72856,0.72882,0.72846,0.72875,114499999.0
2005-04-22 11:03:00,0.72834,0.72868,0.72817,0.72868,134100002.0
2005-04-22 11:04:00,0.72857,0.7287,0.72813,0.72813,107999999.0
2005-04-22 11:05:00,0.72854,0.72863,0.72835,0.72858,79800000.0
2005-04-22 11:06:00,0.72851,0.72865,0.72833,0.72858,106999999.0
2005-04-22 11:07:00,0.72873,0.72881,0.72851,0.72868,71100001.0
2005-04-22 11:08:00,0.72864,0.72869,0.7284,0.72866,78000000.0
2005-04-22 11:09:00,0.72875,0.72879,0.72834,0.72853,72700000.0
2005-04-22 11:10:00,0.7285,0.72886,0.72839,0.72878,70499998.0
2005-04-22 11:11:00,0.72869,0.72872,0.72832,0.72855,161400004.0
2005-04-22 11:12:00,0.72862,0.72869,0.72823,0.72839,105199999.0
2005-04-22 11:13:00,0.72839,0.72869,0.72832,0.7285,186399999.0
2005-04-22 11:14:00,0.72849,0.72864,0.72835,0.72852,117899999.0
2005-04-22 11:15:00,0.72857,0.72864,0.72835,0.72851,95099999.0
2005-04-22 11:16:00,0.72831,0.7284,0.72818,0.72837,82800000.0
2005-04-22 11:17:00,0.72857,0.72867,0.72843,0.72843,110499998.0
2005-04-22 11:18:00,0.72831,0.72858,0.72828,0.72841,187900000.0
2005-04-22 11:19:00,0.72823,0.72873,0.72821,0.72833,131700000.0
2005-04-22 11:20:00,0.72865,0.72866,0.72833,0.72855,102700001.0
2005-04-22 11:21:00,0.72866,0.72866,0.7284,0.72851,94199998.0
2005-04-22 11:22:00,0.72847,0.72862,0.72841,0.72857,100999997.0
2005-04-22 11:23:00,0.72864,0.72864,0.72835,0.7284,86300000.0
2005-04-22 11:24:00,0.72857,0.72875,0.72822,0.72825,105200002.0
2005-04-22 11:25:00,0.72853,0.72854,0.72824,0.72846,91099999.0
2005-04-22 11:26:00,0.72861,0.72864,0.72849,0.72849,63400000.0
2005-04-22 11:27:00,0.72856,0.72876,0.72825,0.72825,119900001.0
2005-04-22 11:28:00,0.72868,0.72876,0.72844,0.7287,113699999.0
2005-04-22 11:29:00,0.72873,0.72923,0.72861,0.72914,90500001.0
2005-04-22 11:30:00,0.72901,0.72919,0.72883,0.72913,127599997.0
2005-04-22 11:31:00,0.72925,0.72929,0.72883,0.72886,82900000.0
2005-04-22 11:32:00,0.72888,0.72926,0.72886,0.72899,119900000.0
2005-04-22 11:33:00,0.72883,0.72918,0.72883,0.72891,179500002.0
2005-04-22 11:34:00,0.72906,0.7291,0.72884,0.72884,154000000.0
2005-04-22 11:35:00,0.72877,0.72894,0.72877,0.72891,35700000.0
2005-04-22 11:36:00,0.7287,0.72889,0.72851,0.72872,138599999.0
2005-04-22 11:37:00,0.72892,0.72913,0.72876,0.72913,144700000.0
2005-04-22 11:38:00,0.72892,0.72892,0.72861,0.72874,128799997.0
2005-04-22 11:39:00,0.72855,0.72892,0.72846,0.72875,110800000.0
2005-04-22 11:40:00,0.7287,0.72883,0.7283,0.72838,139500000.0
2005-04-22 11:41:00,0.72806,0.72853,0.72801,0.72809,94800001.0
2005-04-22 11:42:00,0.72804,0.72825,0.72794,0.72816,142199997.0
2005-04-22 11:43:00,0.72821,0.7284,0.72806,0.72808,94900001.0
2005-04-22 11:44:00,0.72811,0.72843,0.72806,0.72833,134600001.0
2005-04-22 11:45:00,0.72851,0.72852,0.72822,0.72838,78800000.0
2005-04-22 11:46:00,0.72837,0.72837,0.72799,0.72828,134599999.0
2005-04-22 11:47:00,0.72859,0.72862,0.72818,0.72852,128599998.0
2005-04-22 11:48:00,0.72867,0.72873,0.72814,0.72814,136999999.0
2005-04-22 11:49:00,0.72843,0.72855,0.72827,0.72831,227700001.0
2005-04-22 11:50:00,0.72808,0.72867,0.72796,0.72853,58900000.0
2005-04-22 11:51:00,0.72856,0.7286,0.72812,0.7282,139200000.0
2005-04-22 11:52:00,0.72822,0.72842,0.72806,0.72838,130899998.0
2005-04-22 11:53:00,0.72852,0.72859,0.72827,0.72847,65100000.0
2005-04-22 11:54:00,0.72823,0.7287,0.72823,0.7287,129199999.0
2005-04-22 11:55:00,0.72855,0.72876,0.72838,0.72855,141199999.0
2005-04-22 11:56:00,0.72862,0.72875,0.72827,0.72857,103300000.0
2005-04-22 11:57:00,0.72843,0.72868,0.72835,0.72861,54000000.0
2005-04-22 11:58:00,0.72855,0.72862,0.72834,0.72844,127699999.0
2005-04-22 11:59:00,0.7284,0.72867,0.72833,0.72848,144400000.0
2005-04-22 12:00:00,0.72839,0.72841,0.72811,0.72811,166599999.0
2005-04-22 12:01:00,0.72798,0.72851,0.72792,0.7284,155599997.0
2005-04-22 12:02:00,0.7282,0.72861,0.72814,0.72852,108700000.0
2005-04-22 12:03:00,0.72821,0.7287,0.72821,0.72859,135800001.0
2005-04-22 12:04:00,0.72852,0.72852,0.72809,0.72828,63900000.0
2005-04-22 12:05:00,0.72819,0.72849,0.72819,0.72822,110400002.0
2005-04-22 12:06:00,0.72853,0.72874,0.72822,0.72831,93000001.0
2005-04-22 12:07:00,0.72824,0.72844,0.72808,0.72808,93399998.0
2005-04-22 12:08:00,0.72829,0.72864,0.72822,0.72843,69700000.0
2005-04-22 12:09:00,0.72855,0.72866,0.72821,0.72866,124299998.0
2005-04-22 12:10:00,0.72842,0.72862,0.72815,0.72826,104599999.0
2005-04-22 12:11:00,0.72867,0.7288,0.72829,0.72842,137100001.0
2005-04-22 12:12:00,0.72838,0.72876,0.7283,0.7285,140600000.0
2005-04-22 12:13:00,0.72856,0.72878,0.7284,0.72845,153100002.0
2005-04-22 12:14:00,0.72879,0.72879,0.7283,0.72867,119699999.0
2005-04-22 12:15:00,0.72857,0.72881,0.72845,0.72881,90000000.0
2005-04-22 12:16:00,0.72866,0.72902,0.7285,0.72902,111100000.0
2005-04-22 12:17:00,0.72848,0.72872,0.72829,0.7284,119100001.0
2005-04-22 12:18:00,0.72864,0.72892,0.72864,0.72876,47500000.0
2005-04-22 12:19:00,0.72857,0.72871,0.72842,0.72859,70899999.0
2005-04-22 12:20:00,0.72892,0.72892,0.72846,0.72846,122900001.0
2005-04-22 12:21:00,0.72861,0.72881,0.72833,0.72867,70399999.0
2005-04-22 12:22:00,0.72873,0.72891,0.72866,0.72878,89800001.0
2005-04-22 12:23:00,0.7288,0.72894,0.7286,0.7288,117100000.0
2005-04-22 12:24:00,0.72876,0.72886,0.72858,0.72868,99699998.0
2005-04-22 12:25:00,0.72861,0.72861,0.72826,0.72838,42799999.0
2005-04-22 12:26:00,0.7283,0.72875,0.72817,0.72862,75200001.0
2005-04-22 12:27:00,0.72864,0.72867,0.72839,0.72849,80200001.0
2005-04-22 12:28:00,0.72848,0.72888,0.72848,0.72885,101200001.0
2005-04-22 12:29:00,0.72863,0.72872,0.72838,0.72848,92599999.0
2005-04-22 12:30:00,0.72871,0.72871,0.72845,0.7286,149299999.0
2005-04-22 12:31:00,0.72856,0.72868,0.72825,0.72851,103500000.0
2005-04-22 12:32:00,0.72855,0.72887,0.72841,0.72862,109000000.0
2005-04-22 12:33:00,0.72859,0.7287,0.72846,0.72846,153499999.0
2005-04-22 12:34:00,0.72862,0.72866,0.72855,0.72857,129600001.0
2005-04-22 12:35:00,0.72872,0.72891,0.72864,0.72868,116100001.0
2005-04-22 12:36:00,0.72876,0.72906,0.72843,0.72906,128599999.0
2005-04-22 12:37:00,0.72854,0.72869,0.7282,0.72829,93300000.0
2005-04-22 12:38:00,0.72838,0.72853,0.72825,0.72852,67100000.0
2005-04-22 12:39:00,0.72827,0.72857,0.72827,0.72855,89800000.0
2005-04-22 12:40:00,0.72826,0.72857,0.72824,0.72855,106599999.0
2005-04-22 12:41:00,0.72852,0.72857,0.72827,0.72827,54900000.0
2005-04-22 12:42:00,0.72821,0.72867,0.72818,0.72828,117400000.0
2005-04-22 12:43:00,0.72845,0.72859,0.72829,0.72835,98600000.0
2005-04-22 12:44:00,0.72846,0.72858,0.72836,0.72845,44900000.0
2005-04-22 12:45:00,0.72839,0.72867,0.72839,0.72853,48800000.0
2005-04-22 12:46:00,0.72846,0.72847,0.72816,0.72831,64999999.0
2005-04-22 12:47:00,0.72828,0.72876,0.72813,0.72837,141000001.0
2005-04-22 12:48:00,0.7286,0.72865,0.72833,0.72835,79000000.0
2005-04-22 12:49:00,0.72826,0.72843,0.72814,0.72841,59700000.0
2005-04-22 12:50:00,0.72827,0.72841,0.72818,0.72827,103799998.0
2005-04-22 12:51:00,0.72838,0.72857,0.7281,0.72854,133000000.0
2005-04-22 12:52:00,0.72846,0.72855,0.72794,0.72804,130699998.0
2005-04-22 12:53:00,0.72837,0.72859,0.72812,0.72812,102300000.0
2005-04-22 12:54:00,0.72826,0.72857,0.72798,0.72827,97599999.0
2005-04-22 12:55:00,0.72832,0.72838,0.72804,0.72837,107299999.0
2005-04-22 12:56:00,0.72831,0.72831,0.72808,0.72829,41400000.0
2005-04-22 12:57:00,0.72828,0.72856,0.72823,0.72834,128700000.0
2005-04-22 12:58:00,0.72829,0.7285,0.7282,0.72835,127200001.0
2005-04-22 12:59:00,0.72853,0.72853,0.7282,0.72835,61400000.0
2005-04-22 13:00:00,0.72837,0.72847,0.72823,0.7284,99600001.0
2005-04-22 13:01:00,0.7284,0.72856,0.72835,0.7285,84500000.0
2005-04-22 13:02:00,0.72854,0.72859,0.72814,0.72847,158399997.0
2005-04-22 13:03:00,0.72832,0.72848,0.72787,0.72803,114800000.0
2005-04-22 13:04:00,0.72806,0.72831,0.72797,0.72822,99100000.0
2005-04-22 13:05:00,0.72819,0.72832,0.728,0.72832,152600001.0
2005-04-22 13:06:00,0.72807,0.72834,0.72801,0.7282,104499999.0
2005-04-22 13:07:00,0.72797,0.72857,0.72797,0.72834,131700000.0
2005-04-22 13:08:00,0.72832,0.7288,0.72819,0.72819,114700000.0
2005-04-22 13:09:00,0.72849,0.72866,0.72842,0.72844,91500000.0
2005-04-22 13:10:00,0.72871,0.72884,0.72843,0.72843,88200002.0
2005-04-22 13:11:00,0.72858,0.72893,0.72855,0.72855,54200000.0
2005-04-22 13:12:00,0.72875,0.72881,0.72859,0.72869,61100000.0
2005-04-22 13:13:00,0.72876,0.72883,0.72842,0.72847,90199999.0
2005-04-22 13:14:00,0.72855,0.72875,0.72851,0.72862,112099999.0
2005-04-22 13:15:00,0.7288,0.72884,0.72849,0.72854,126899999.0
2005-04-22 13:16:00,0.72854,0.72859,0.72833,0.72847,72399999.0
2005-04-22 13:17:00,0.72845,0.72858,0.72835,0.72853,161699999.0
2005-04-22 13:18:00,0.72841,0.72877,0.72841,0.72851,78100000.0
2005-04-22 13:19:00,0.72879,0.72879,0.72849,0.72849,70800000.0
2005-04-22 13:20:00,0.72879,0.72879,0.72853,0.72861,55900000.0
2005-04-22 13:21:00,0.72832,0.72877,0.72826,0.72859,89900000.0
2005-04-22 13:22:00,0.72866,0.72869,0.72852,0.72855,128199997.0
2005-04-22 13:23:00,0.7284,0.72868,0.72827,0.72843,109799999.0
2005-04-22 13:24:00,0.72833,0.72859,0.72825,0.7283,106600000.0
2005-04-22 13:25:00,0.72864,0.72901,0.72862,0.72886,128500000.0
2005-04-22 13:26:00,0.72868,0.72882,0.7284,0.72866,106899997.0
2005-04-22 13:27:00,0.72867,0.72874,0.72845,0.72847,85799999.0
2005-04-22 13:28:00,0.72853,0.72861,0.72836,0.72844,85199999.0
2005-04-22 13:29:00,0.72851,0.72872,0.72837,0.72872,108100002.0
2005-04-22 13:30:00,0.72864,0.72885,0.72844,0.7286,108600001.0
2005-04-22 13:31:00,0.72887,0.72892,0.72862,0.72875,93300001.0
2005-04-22 13:32:00,0.72858,0.72876,0.72846,0.72859,115600000.0
2005-04-22 13:33:00,0.72871,0.72877,0.72843,0.72856,78000000.0
2005-04-22 13:34:00,0.72852,0.72875,0.72852,0.72868,53200001.0
2005-04-22 13:35:00,0.72879,0.72887,0.72842,0.72863,96400000.0
2005-04-22 13:36:00,0.72866,0.72873,0.72851,0.72864,127599999.0
2005-04-22 13:37:00,0.72857,0.72875,0.72835,0.72864,96700001.0
2005-04-22 13:38:00,0.72848,0.7288,0.72848,0.7288,174700004.0
2005-04-22 13:39:00,0.72858,0.72874,0.7285,0.72854,93100000.0
2005-04-22 13:40:00,0.72851,0.72886,0.72851,0.72886,66400001.0
2005-04-22 13:41:00,0.72854,0.72891,0.72854,0.72874,194099998.0
2005-04-22 13:42:00,0.72869,0.7289,0.72869,0.72883,127100001.0
2005-04-22 13:43:00,0.72891,0.72934,0.72889,0.72915,166399999.0
2005-04-22 13:44:00,0.72947,0.72947,0.72904,0.72904,132400001.0
2005-04-22 13:45:00,0.7291,0.72932,0.72894,0.72932,76199999.0
2005-04-22 13:46:00,0.72916,0.72931,0.72911,0.72921,100299999.0
2005-04-22 13:47:00,0.72905,0.72941,0.72904,0.72938,112600002.0
2005-04-22 13:48:00,0.72911,0.7294,0.72903,0.72923,121300000.0
2005-04-22 13:49:00,0.72924,0.72939,0.72906,0.72939,92900000.0
2005-04-22 13:50:00,0.7293,0.72944,0.72912,0.72915,80799999.0
2005-04-22 13:51:00,0.72919,0.72936,0.72918,0.72928,147899995.0
2005-04-22 13:52:00,0.72919,0.72939,0.72897,0.72919,123100000.0
2005-04-22 13:53:00,0.72924,0.72959,0.72924,0.72957,126800000.0
2005-04-22 13:54:00,0.7293,0.72942,0.72927,0.72934,205000002.0
2005-04-22 13:55:00,0.72944,0.72958,0.72919,0.72944,126400002.0
2005-04-22 13:56:00,0.72948,0.72958,0.72911,0.72913,79300000.0
2005-04-22 13:57:00,0.72923,0.72931,0.7289,0.72925,128200000.0
2005-04-22 13:58:00,0.72893,0.72957,0.72892,0.72949,78400000.0
2005-04-22 13:59:00,0.7294,0.7294,0.72895,0.72895,77900000.0
2005-04-22 14:00:00,0.72905,0.7295,0.72905,0.72945,89699998.0
2005-04-22 14:01:00,0.72902,0.72921,0.72897,0.72902,89599999.0
2005-04-22 14:02:00,0.72888,0.72919,0.72888,0.72893,103700000.0
2005-04-22 14:03:00,0.72893,0.72906,0.7288,0.72898,100199999.0
2005-04-22 14:04:00,0.72905,0.72915,0.72879,0.72915,50600000.0
2005-04-22 14:05:00,0.72905,0.72917,0.7289,0.72913,84500000.0
2005-04-22 14:06:00,0.72902,0.72936,0.72892,0.72913,75799999.0
2005-04-22 14:07:00,0.72921,0.72929,0.72892,0.72909,97300001.0
2005-04-22 14:08:00,0.7289,0.72947,0.7289,0.72898,69200000.0
2005-04-22 14:09:00,0.72912,0.72945,0.72904,0.72941,99800000.0
2005-04-22 14:10:00,0.72936,0.72945,0.72905,0.72907,153800000.0
2005-04-22 14:11:00,0.7295,0.7295,0.72913,0.72915,91699998.0
2005-04-22 14:12:00,0.72923,0.72949,0.72919,0.72936,123799999.0
2005-04-22 14:13:00,0.72932,0.72953,0.72924,0.72937,89900001.0
2005-04-22 14:14:00,0.72946,0.72976,0.72941,0.7295,125500000.0
2005-04-22 14:15:00,0.72952,0.72984,0.72949,0.72978,87600001.0
2005-04-22 14:16:00,0.72961,0.7297,0.72952,0.72966,81300000.0
2005-04-22 14:17:00,0.72964,0.72972,0.72937,0.72937,81300000.0
2005-04-22 14:18:00,0.72951,0.72968,0.72935,0.72955,152300001.0
2005-04-22 14:19:00,0.72971,0.72985,0.72958,0.72966,129099999.0
2005-04-22 14:20:00,0.72961,0.72976,0.72956,0.7297,85300000.0
2005-04-22 14:21:00,0.72966,0.72999,0.72957,0.72997,134900000.0
2005-04-22 14:22:00,0.73005,0.7303,0.72982,0.72986,121199998.0
2005-04-22 14:23:00,0.72986,0.72999,0.72973,0.7298,98599998.0
2005-04-22 14:24:00,0.72998,0.72998,0.72936,0.7295,103499999.0
2005-04-22 14:25:00,0.72948,0.72961,0.72922,0.72933,74400000.0
2005-04-22 14:26:00,0.72902,0.7294,0.72901,0.7292,79300000.0
2005-04-22 14:27:00,0.72902,0.72918,0.72874,0.72874,124600000.0
2005-04-22 14:28:00,0.72857,0.72899,0.72857,0.72876,149499999.0
2005-04-22 14:29:00,0.7285,0.7287,0.72829,0.72861,118900001.0
2005-04-22 14:30:00,0.72843,0.72859,0.7282,0.72848,80800000.0
2005-04-22 14:31:00,0.72837,0.72924,0.72833,0.72899,56400000.0
2005-04-22 14:32:00,0.72863,0.72914,0.7286,0.72905,95000000.0
2005-04-22 14:33:00,0.72891,0.72908,0.72884,0.72895,218200000.0
2005-04-22 14:34:00,0.72889,0.72911,0.72877,0.72884,146300001.0
2005-04-22 14:35:00,0.72875,0.72915,0.72873,0.72912,150600001.0
2005-04-22 14:36:00,0.72918,0.72918,0.72869,0.72869,41400000.0
2005-04-22 14:37:00,0.7288,0.72893,0.72875,0.7288,146900002.0
2005-04-22 14:38:00,0.72927,0.72934,0.729,0.72909,69300000.0
2005-04-22 14:39:00,0.729,0.72951,0.729,0.72921,109100000.0
2005-04-22 14:40:00,0.72927,0.72935,0.72908,0.72934,127500000.0
2005-04-22 14:41:00,0.72922,0.72933,0.72907,0.72914,74800000.0
2005-04-22 14:42:00,0.72917,0.72945,0.72906,0.72945,116700002.0
2005-04-22 14:43:00,0.72903,0.72956,0.729,0.72937,100899998.0
2005-04-22 14:44:00,0.72926,0.7299,0.72926,0.7299,49300000.0
2005-04-22 14:45:00,0.72952,0.72974,0.72941,0.72955,103500000.0
2005-04-22 14:46:00,0.72961,0.72976,0.72956,0.72969,160600001.0
2005-04-22 14:47:00,0.72991,0.73044,0.72986,0.73036,176700001.0
2005-04-22 14:48:00,0.7304,0.73053,0.73023,0.73043,78200000.0
2005-04-22 14:49:00,0.73025,0.73029,0.73009,0.73015,69899999.0
2005-04-22 14:50:00,0.73041,0.73041,0.73003,0.73014,160600002.0
2005-04-22 14:51:00,0.73002,0.7302,0.72992,0.73018,119600000.0
2005-04-22 14:52:00,0.73001,0.73045,0.73001,0.73033,105600001.0
2005-04-22 14:53:00,0.73031,0.73032,0.72996,0.73014,84000000.0
2005-04-22 14:54:00,0.73009,0.7305,0.73009,0.7305,152100003.0
2005-04-22 14:55:00,0.73035,0.73035,0.73009,0.73018,84899998.0
2005-04-22 14:56:00,0.73017,0.73049,0.72999,0.7302,152500001.0
2005-04-22 14:57:00,0.72997,0.73038,0.72997,0.73032,97700001.0
2005-04-22 14:58:00,0.73013,0.73056,0.73001,0.73001,139799997.0
2005-04-22 14:59:00,0.73031,0.73044,0.73015,0.73044,103299999.0
2005-04-22 15:00:00,0.73044,0.73052,0.72999,0.72999,77999999.0
2005-04-22 15:01:00,0.73014,0.73027,0.73003,0.73023,121100000.0
2005-04-22 15:02:00,0.73035,0.73035,0.73,0.73,73900000.0
2005-04-22 15:03:00,0.73015,0.73024,0.7299,0.7301,71300001.0
2005-04-22 15:04:00,0.73003,0.73012,0.72989,0.72998,130400002.0
2005-04-22 15:05:00,0.72978,0.73006,0.72974,0.72992,126000000.0
2005-04-22 15:06:00,0.72992,0.72992,0.72946,0.72966,181100000.0
2005-04-22 15:07:00,0.72968,0.72969,0.72938,0.72942,59600000.0
2005-04-22 15:08:00,0.72923,0.7299,0.72917,0.72972,143999999.0
2005-04-22 15:09:00,0.72975,0.72994,0.72964,0.72971,211100000.0
2005-04-22 15:10:00,0.72961,0.72974,0.72952,0.72957,96399999.0
2005-04-22 15:11:00,0.72978,0.72978,0.72956,0.72957,72900001.0
2005-04-22 15:12:00,0.72965,0.7298,0.72948,0.72978,108700002.0
2005-04-22 15:13:00,0.72973,0.72992,0.72966,0.72985,91000000.0
2005-04-22 15:14:00,0.72974,0.72976,0.72957,0.72976,121799998.0
2005-04-22 15:15:00,0.72966,0.72991,0.72966,0.72974,130400000.0
2005-04-22 15:16:00,0.72972,0.72993,0.72967,0.72992,157599999.0
2005-04-22 15:17:00,0.72986,0.73013,0.72969,0.73013,67700000.0
2005-04-22 15:18:00,0.73032,0.73037,0.73007,0.73018,113800002.0
2005-04-22 15:19:00,0.73017,0.73041,0.73,0.73041,126500000.0
2005-04-22 15:20:00,0.73015,0.73031,0.72999,0.73012,100700000.0
2005-04-22 15:21:00,0.73,0.7303,0.72997,0.73015,110900000.0
2005-04-22 15:22:00,0.73003,0.73024,0.73003,0.73024,110200001.0
2005-04-22 15:23:00,0.73025,0.73036,0.7301,0.73029,75200000.0
2005-04-22 15:24:00,0.73012,0.73055,0.72998,0.73055,170899999.0
2005-04-22 15:25:00,0.73032,0.7305,0.73013,0.73013,156099996.0
2005-04-22 15:26:00,0.72996,0.73021,0.72986,0.73016,108000000.0
2005-04-22 15:27:00,0.7298,0.72995,0.72973,0.72974,50900000.0
2005-04-22 15:28:00,0.72986,0.73013,0.72963,0.72966,115599998.0
2005-04-22 15:29:00,0.7295,0.72988,0.72945,0.72966,122900002.0
2005-04-22 15:30:00,0.72967,0.72979,0.72949,0.7296,123600003.0
2005-04-22 15:31:00,0.7297,0.72993,0.72959,0.72993,34700000.0
2005-04-22 15:32:00,0.72977,0.73027,0.72977,0.73026,121300002.0
2005-04-22 15:33:00,0.73038,0.73047,0.72992,0.73004,104100000.0
2005-04-22 15:34:00,0.73004,0.73046,0.72989,0.73044,73300001.0
2005-04-22 15:35:00,0.73009,0.73012,0.72993,0.72993,78700001.0
2005-04-22 15:36:00,0.73029,0.73029,0.72999,0.73016,109600000.0
2005-04-22 15:37:00,0.73008,0.7302,0.72995,0.72995,91900000.0
2005-04-22 15:38:00,0.72997,0.73038,0.72997,0.73038,68399999.0
2005-04-22 15:39:00,0.73019,0.73071,0.73014,0.73061,57200000.0
2005-04-22 15:40:00,0.73064,0.73072,0.73018,0.73018,111000001.0
2005-04-22 15:41:00,0.73035,0.73049,0.73031,0.73033,90000000.0
2005-04-22 15:42:00,0.73029,0.73077,0.73029,0.73065,139900000.0
2005-04-22 15:43:00,0.73068,0.73125,0.73063,0.73125,135399998.0
2005-04-22 15:44:00,0.7314,0.7314,0.73069,0.73091,77400000.0
2005-04-22 15:45:00,0.73098,0.73108,0.73084,0.73089,68200000.0
2005-04-22 15:46:00,0.73102,0.73114,0.73076,0.73092,82199999.0
2005-04-22 15:47:00,0.73089,0.73102,0.73079,0.73098,153499999.0
2005-04-22 15:48:00,0.73099,0.73101,0.73081,0.73095,49100000.0
2005-04-22 15:49:00,0.7309,0.73119,0.7309,0.73119,123000002.0
2005-04-22 15:50:00,0.7309,0.73121,0.73082,0.73104,196900001.0
2005-04-22 15:51:00,0.73141,0.73151,0.73119,0.73129,64100000.0
2005-04-22 15:52:00,0.73119,0.73161,0.73119,0.73122,94400000.0
2005-04-22 15:53:00,0.73126,0.73126,0.73068,0.73083,120399999.0
2005-04-22 15:54:00,0.73087,0.73088,0.73033,0.73068,100700001.0
2005-04-22 15:55:00,0.73073,0.73094,0.73069,0.73084,143300001.0
2005-04-22 15:56:00,0.73059,0.73072,0.73059,0.73063,66999999.0
2005-04-22 15:57:00,0.73049,0.73058,0.73036,0.73058,86100000.0
2005-04-22 15:58:00,0.7306,0.73062,0.73044,0.73053,127600000.0
2005-04-22 15:59:00,0.73037,0.73053,0.73035,0.7304,104599998.0
2005-04-22 16:00:00,0.73013,0.7306,0.73013,0.73045,94200001.0
2005-04-22 16:01:00,0.73019,0.73024,0.73001,0.73024,137599996.0
2005-04-22 16:02:00,0.73026,0.73038,0.73019,0.73019,142700002.0
2005-04-22 16:03:00,0.73,0.73017,0.7298,0.72993,68800001.0
2005-04-22 16:04:00,0.73009,0.73025,0.72997,0.73025,84100001.0
2005-04-22 16:05:00,0.73011,0.73047,0.73011,0.73028,45600000.0
2005-04-22 16:06:00,0.73008,0.73018,0.72995,0.73016,145100001.0
2005-04-22 16:07:00,0.73007,0.73021,0.73,0.73021,130099999.0
2005-04-22 16:08:00,0.7302,0.73031,0.7301,0.73031,67800000.0
2005-04-22 16:09:00,0.73017,0.73134,0.73014,0.73134,95600001.0
2005-04-22 16:10:00,0.73121,0.73124,0.73093,0.73116,138999999.0
2005-04-22 16:11:00,0.73114,0.73125,0.73102,0.7311,61600000.0
2005-04-22 16:12:00,0.73103,0.73108,0.73091,0.73096,88300000.0
2005-04-22 16:13:00,0.73091,0.7312,0.73089,0.7312,63699999.0
2005-04-22 16:14:00,0.73131,0.73154,0.7312,0.73132,135200000.0
2005-04-22 16:15:00,0.73094,0.73116,0.73094,0.73104,131900000.0
2005-04-22 16:16:00,0.73114,0.73141,0.73087,0.73137,126299997.0
2005-04-22 16:17:00,0.7311,0.73134,0.73105,0.73121,147400001.0
2005-04-22 16:18:00,0.73117,0.73137,0.73108,0.73132,145600000.0
2005-04-22 16:19:00,0.73133,0.7315,0.73112,0.73145,92700000.0
2005-04-22 16:20:00,0.73152,0.73159,0.73126,0.73126,119400001.0
2005-04-22 16:21:00,0.73127,0.73143,0.73119,0.73127,96500001.0
2005-04-22 16:22:00,0.73143,0.73148,0.73122,0.73122,139600000.0
2005-04-22 16:23:00,0.73142,0.73152,0.73142,0.73143,81100000.0
2005-04-22 16:24:00,0.73131,0.73163,0.73131,0.73155,123300000.0
2005-04-22 16:25:00,0.73166,0.73178,0.73154,0.73164,70700000.0
2005-04-22 16:26:00,0.73152,0.73184,0.73152,0.73173,109400000.0
2005-04-22 16:27:00,0.73177,0.73188,0.73173,0.73188,78399999.0
2005-04-22 16:28:00,0.73164,0.7319,0.73164,0.73184,92299999.0
2005-04-22 16:29:00,0.73206,0.73206,0.73171,0.73179,79700000.0
2005-04-22 16:30:00,0.73171,0.73179,0.73157,0.73157,44500000.0
2005-04-22 16:31:00,0.73171,0.73176,0.73135,0.73138,117600003.0
2005-04-22 16:32:00,0.73172,0.73192,0.73163,0.73173,135300001.0
2005-04-22 16:33:00,0.7317,0.73188,0.73157,0.73182,96700000.0
2005-04-22 16:34:00,0.73172,0.73191,0.73172,0.73181,131999998.0
2005-04-22 16:35:00,0.73172,0.73175,0.73154,0.73174,93600001.0
2005-04-22 16:36:00,0.73165,0.73172,0.73151,0.73163,108499999.0
2005-04-22 16:37:00,0.73152,0.73159,0.7311,0.73119,119400002.0
2005-04-22 16:38:00,0.7312,0.73145,0.73107,0.73133,143100000.0
2005-04-22 16:39:00,0.73109,0.73133,0.73109,0.73127,83200000.0
2005-04-22 16:40:00,0.73141,0.73154,0.73122,0.73154,70800000.0
2005-04-22 16:41:00,0.73157,0.73183,0.73154,0.73169,101400000.0
2005-04-22 16:42:00,0.73185,0.73185,0.73141,0.73166,117800001.0
2005-04-22 16:43:00,0.73155,0.73166,0.7315,0.73155,86200000.0
2005-04-22 16:44:00,0.73164,0.73186,0.7316,0.7316,87300000.0
2005-04-22 16:45:00,0.73149,0.73166,0.73132,0.73132,70100000.0
2005-04-22 16:46:00,0.73135,0.73158,0.73128,0.73151,117299999.0
2005-04-22 16:47:00,0.73166,0.7319,0.73166,0.73185,132900000.0
2005-04-22 16:48:00,0.73169,0.7318,0.73164,0.73178,99399998.0
2005-04-22 16:49:00,0.73166,0.73194,0.73166,0.73172,175400001.0
2005-04-22 16:50:00,0.7316,0.73194,0.7316,0.73188,149899997.0
2005-04-22 16:51:00,0.73168,0.73169,0.73149,0.73149,70100000.0
2005-04-22 16:52:00,0.7317,0.73181,0.73158,0.7318,63100000.0
2005-04-22 16:53:00,0.73192,0.73212,0.73176,0.73186,115200001.0
2005-04-22 16:54:00,0.7314,0.73174,0.7314,0.7315,169700000.0
2005-04-22 16:55:00,0.73172,0.73178,0.73146,0.73178,160999998.0
2005-04-22 16:56:00,0.73193,0.73193,0.73171,0.73178,74600001.0
2005-04-22 16:57:00,0.73172,0.73192,0.73147,0.73176,107100000.0
2005-04-22 16:58:00,0.73164,0.73165,0.73119,0.73138,86699999.0
2005-04-22 16:59:00,0.73139,0.7317,0.73139,0.7317,118999999.0
2005-04-22 17:00:00,0.73182,0.7319,0.7316,0.73181,159399997.0
2005-04-22 17:01:00,0.73183,0.73186,0.73163,0.73181,98799999.0
2005-04-22 17:02:00,0.73197,0.73209,0.73182,0.73205,126899999.0
2005-04-22 17:03:00,0.73206,0.73209,0.73184,0.73205,167800000.0
2005-04-22 17:04:00,0.73233,0.73241,0.73222,0.73229,110799999.0
2005-04-22 17:05:00,0.73227,0.73255,0.73227,0.73241,91900001.0
2005-04-22 17:06:00,0.73228,0.73247,0.73211,0.73227,95500000.0
2005-04-22 17:07:00,0.73238,0.73252,0.73229,0.73232,131700001.0
2005-04-22 17:08:00,0.73266,0.73271,0.7322,0.73234,83700000.0
2005-04-22 17:09:00,0.73268,0.7327,0.73249,0.73264,125400001.0
2005-04-22 17:10:00,0.73266,0.73266,0.73205,0.73205,91600002.0
2005-04-22 17:11:00,0.73226,0.73231,0.73189,0.73213,97100000.0
2005-04-22 17:12:00,0.73218,0.73231,0.732,0.73208,82000000.0
2005-04-22 17:13:00,0.7325,0.73256,0.73209,0.73209,87500000.0
2005-04-22 17:14:00,0.73205,0.73238,0.73205,0.73227,92799999.0
2005-04-22 17:15:00,0.73227,0.73243,0.73227,0.7323,42200000.0
2005-04-22 17:16:00,0.73245,0.7328,0.7323,0.73272,139100000.0
2005-04-22 17:17:00,0.73262,0.73285,0.73257,0.7328,95299998.0
2005-04-22 17:18:00,0.73271,0.73275,0.73249,0.73261,122599998.0
2005-04-22 17:19:00,0.73236,0.73277,0.73236,0.7325,97200001.0
2005-04-22 17:20:00,0.73267,0.73273,0.73232,0.73238,61400000.0
2005-04-22 17:21:00,0.73266,0.73266,0.73245,0.73258,53300000.0
2005-04-22 17:22:00,0.73241,0.73253,0.73226,0.73242,184899998.0
2005-04-22 17:23:00,0.73216,0.73231,0.7321,0.73226,170000000.0
2005-04-22 17:24:00,0.73242,0.73247,0.73218,0.73247,126600000.0
2005-04-22 17:25:00,0.73214,0.73227,0.73203,0.73226,47100000.0
2005-04-22 17:26:00,0.73224,0.73236,0.73209,0.7322,166900003.0
2005-04-22 17:27:00,0.73223,0.73226,0.73151,0.73157,107800001.0
2005-04-22 17:28:00,0.73177,0.73179,0.73111,0.73132,92400000.0
2005-04-22 17:29:00,0.7315,0.73151,0.73108,0.73108,85199999.0
2005-04-22 17:30:00,0.73095,0.73113,0.73093,0.73109,97000000.0
2005-04-22 17:31:00,0.73109,0.73116,0.73091,0.73111,99600000.0
2005-04-22 17:32:00,0.73132,0.73141,0.73122,0.73137,54000000.0
2005-04-22 17:33:00,0.73153,0.73153,0.73106,0.7311,101899999.0
2005-04-22 17:34:00,0.73134,0.73143,0.73099,0.731,120100000.0
2005-04-22 17:35:00,0.7309,0.73113,0.73088,0.73111,139899997.0
2005-04-22 17:36:00,0.73133,0.73142,0.73113,0.73124,131799999.0
2005-04-22 17:37:00,0.73127,0.73144,0.7312,0.73144,167700002.0
2005-04-22 17:38:00,0.73147,0.73149,0.73135,0.73139,73500000.0
2005-04-22 17:39:00,0.73122,0.73149,0.73117,0.7314,112000000.0
2005-04-22 17:40:00,0.73132,0.73189,0.73132,0.73164,89800001.0
2005-04-22 17:41:00,0.73151,0.73165,0.73134,0.73163,178100001.0
2005-04-22 17:42:00,0.73154,0.73166,0.73149,0.73157,98700000.0
2005-04-22 17:43:00,0.73149,0.73155,0.73112,0.73112,82600001.0
2005-04-22 17:44:00,0.73101,0.73132,0.73096,0.73116,140600000.0
2005-04-22 17:45:00,0.73131,0.73131,0.73087,0.7311,71700000.0
2005-04-22 17:46:00,0.73117,0.73117,0.7307,0.73087,111000000.0
2005-04-22 17:47:00,0.7312,0.73162,0.73114,0.73122,34800000.0
2005-04-22 17:48:00,0.73129,0.73142,0.73113,0.73117,103899998.0
2005-04-22 17:49:00,0.73101,0.73164,0.73097,0.73156,153600002.0
2005-04-22 17:50:00,0.73154,0.73166,0.73147,0.73164,86899999.0
2005-04-22 17:51:00,0.73164,0.73169,0.73134,0.73134,114500002.0
2005-04-22 17:52:00,0.73145,0.73172,0.73145,0.73165,76300000.0
2005-04-22 17:53:00,0.73151,0.73165,0.73147,0.73161,58700000.0
2005-04-22 17:54:00,0.73135,0.73156,0.73131,0.73149,126300001.0
2005-04-22 17:55:00,0.73151,0.73185,0.73151,0.73185,45099999.0
2005-04-22 17:56:00,0.73149,0.73173,0.73143,0.73144,148699999.0
2005-04-22 17:57:00,0.73151,0.73181,0.73151,0.73175,79100002.0
2005-04-22 17:58:00,0.7318,0.73184,0.73152,0.73184,100599999.0
2005-04-22 17:59:00,0.7317,0.7317,0.73128,0.73128,94200000.0
2005-04-22 18:00:00,0.73155,0.73181,0.73146,0.73146,131900001.0
2005-04-22 18:01:00,0.73126,0.73175,0.73126,0.73148,108399999.0
2005-04-22 18:02:00,0.73132,0.73162,0.73111,0.73162,105299998.0
2005-04-22 18:03:00,0.73123,0.73144,0.73121,0.73133,266399998.0
2005-04-22 18:04:00,0.73124,0.73168,0.731,0.73124,211299999.0
2005-04-22 18:05:00,0.7313,0.7317,0.73109,0.73133,248000000.0
2005-04-22 18:06:00,0.73155,0.73163,0.73119,0.73138,117199999.0
2005-04-22 18:07:00,0.73134,0.73153,0.73091,0.73123,225700001.0
2005-04-22 18:08:00,0.73119,0.73143,0.73114,0.73143,120100000.0
2005-04-22 18:09:00,0.73138,0.73165,0.73115,0.73148,279800003.0
2005-04-22 18:10:00,0.73111,0.73159,0.7311,0.73133,147599999.0
2005-04-22 18:11:00,0.7314,0.73143,0.73124,0.73133,175800000.0
2005-04-22 18:12:00,0.73136,0.73155,0.73136,0.7315,101400001.0
2005-04-22 18:13:00,0.73151,0.73156,0.73108,0.7314,181599999.0
2005-04-22 18:14:00,0.73158,0.73176,0.73144,0.73176,105200000.0
2005-04-22 18:15:00,0.73151,0.73167,0.73127,0.73147,172700002.0
2005-04-22 18:16:00,0.73151,0.73165,0.73119,0.73129,327200000.0
2005-04-22 18:17:00,0.73142,0.73175,0.73133,0.73173,108000000.0
2005-04-22 18:18:00,0.73157,0.73173,0.73117,0.73136,323899995.0
2005-04-22 18:19:00,0.73163,0.73199,0.7315,0.73157,265499997.0
2005-04-22 18:20:00,0.73151,0.73162,0.73113,0.73134,84600000.0
2005-04-22 18:21:00,0.73127,0.73147,0.73106,0.73108,156400000.0
2005-04-22 18:22:00,0.73095,0.73115,0.73088,0.73112,140700000.0
2005-04-22 18:23:00,0.73098,0.73114,0.73087,0.73113,243999997.0
2005-04-22 18:24:00,0.73113,0.73127,0.73082,0.73127,285999999.0
2005-04-22 18:25:00,0.73102,0.73112,0.73083,0.73086,135900000.0
2005-04-22 18:26:00,0.73099,0.73122,0.7308,0.73095,146099998.0
2005-04-22 18:27:00,0.73105,0.73133,0.73087,0.73107,310799997.0
2005-04-22 18:28:00,0.73094,0.73112,0.73072,0.73078,187200001.0
2005-04-22 18:29:00,0.73077,0.73134,0.73077,0.73129,242599998.0
2005-04-22 18:30:00,0.73135,0.73135,0.73097,0.73111,108100002.0
2005-04-22 18:31:00,0.73108,0.73156,0.73099,0.73154,186800002.0
2005-04-22 18:32:00,0.73138,0.73179,0.73138,0.73163,93300001.0
2005-04-22 18:33:00,0.73158,0.7318,0.73143,0.73159,245900000.0
2005-04-22 18:34:00,0.73184,0.73189,0.73171,0.73181,189899997.0
2005-04-22 18:35:00,0.73168,0.7318,0.73158,0.7317,181599999.0
2005-04-22 18:36:00,0.73155,0.73174,0.73147,0.7317,197100000.0
2005-04-22 18:37:00,0.73177,0.73182,0.73138,0.73143,102600001.0
2005-04-22 18:38:00,0.73147,0.73187,0.73147,0.73183,114299999.0
2005-04-22 18:39:00,0.73179,0.73187,0.73161,0.73167,325700000.0
2005-04-22 18:40:00,0.73143,0.73182,0.73138,0.73182,68300000.0
2005-04-22 18:41:00,0.73181,0.73205,0.73177,0.73181,244400001.0
2005-04-22 18:42:00,0.73192,0.73195,0.73184,0.73195,87600001.0
2005-04-22 18:43:00,0.73183,0.73189,0.73148,0.73166,639700002.0
2005-04-22 18:44:00,0.73168,0.73188,0.73161,0.73181,318199999.0
2005-04-22 18:45:00,0.7316,0.73164,0.73133,0.73147,473499998.0
2005-04-22 18:46:00,0.73134,0.73156,0.73132,0.73132,211600004.0
2005-04-22 18:47:00,0.73121,0.73153,0.73118,0.73139,202100000.0
2005-04-22 18:48:00,0.7314,0.73156,0.73121,0.73121,133400000.0
2005-04-22 18:49:00,0.73123,0.73149,0.73123,0.73149,144799997.0
2005-04-22 18:50:00,0.73155,0.73156,0.73142,0.73146,128999998.0
2005-04-22 18:51:00,0.7314,0.73149,0.73125,0.73125,69099999.0
2005-04-22 18:52:00,0.73127,0.73154,0.73127,0.73149,93900000.0
2005-04-22 18:53:00,0.73145,0.73155,0.73135,0.73155,95000000.0
2005-04-22 18:54:00,0.73145,0.73145,0.7313,0.73137,53599999.0
2005-04-22 18:55:00,0.73149,0.73171,0.73141,0.73144,110100000.0
2005-04-22 18:56:00,0.73144,0.73156,0.73125,0.73125,133599997.0
2005-04-22 18:57:00,0.73133,0.73148,0.73133,0.73135,70400000.0
2005-04-22 18:58:00,0.73134,0.73147,0.7313,0.7313,56300000.0
2005-04-22 18:59:00,0.73119,0.73145,0.73119,0.73119,199600002.0
2005-04-22 19:00:00,0.73119,0.73127,0.73095,0.73104,159900001.0
2005-04-22 19:01:00,0.73111,0.73121,0.73107,0.73107,65800000.0
2005-04-22 19:02:00,0.73113,0.73113,0.73092,0.731,65300000.0
2005-04-22 19:03:00,0.73096,0.73113,0.73096,0.73103,275700002.0
2005-04-22 19:04:00,0.73109,0.73122,0.73101,0.73101,186500000.0
2005-04-22 19:05:00,0.73098,0.73104,0.73091,0.73104,94800003.0
2005-04-22 19:06:00,0.73108,0.73114,0.73103,0.73109,216100001.0
2005-04-22 19:07:00,0.7312,0.73142,0.73109,0.73138,179300000.0
2005-04-22 19:08:00,0.73125,0.73129,0.73103,0.73109,85000000.0
2005-04-22 19:09:00,0.73118,0.73156,0.73114,0.73135,107599999.0
2005-04-22 19:10:00,0.7311,0.73122,0.73082,0.73112,118900000.0
2005-04-22 19:11:00,0.73084,0.73097,0.73081,0.73087,125799999.0
2005-04-22 19:12:00,0.73075,0.73101,0.73075,0.73101,54200000.0
2005-04-22 19:13:00,0.73103,0.73108,0.73094,0.73106,89600000.0
2005-04-22 19:14:00,0.73109,0.73117,0.73085,0.73105,68099999.0
2005-04-22 19:15:00,0.73093,0.731,0.73082,0.73082,133700000.0
2005-04-22 19:16:00,0.73076,0.73088,0.7306,0.7306,58999999.0
2005-04-22 19:17:00,0.7305,0.73068,0.73036,0.73059,119900002.0
2005-04-22 19:18:00,0.73071,0.73076,0.73061,0.73073,163399997.0
2005-04-22 19:19:00,0.73082,0.73113,0.73066,0.73066,50900001.0
2005-04-22 19:20:00,0.7306,0.73083,0.7306,0.73076,89400000.0
2005-04-22 19:21:00,0.73073,0.73093,0.73065,0.73065,132599999.0
2005-04-22 19:22:00,0.73064,0.73088,0.73064,0.73085,134700000.0
2005-04-22 19:23:00,0.73077,0.73089,0.73056,0.73056,130100000.0
2005-04-22 19:24:00,0.73072,0.73082,0.73064,0.73075,69599998.0
2005-04-22 19:25:00,0.73078,0.73087,0.73058,0.73084,70800000.0
2005-04-22 19:26:00,0.73067,0.73088,0.73067,0.73088,75099997.0
2005-04-22 19:27:00,0.73093,0.73101,0.73084,0.73085,225299997.0
2005-04-22 19:28:00,0.73117,0.73145,0.73098,0.73129,228000000.0
2005-04-22 19:29:00,0.73128,0.73138,0.73103,0.73112,70200000.0
2005-04-22 19:30:00,0.73103,0.73109,0.73096,0.73109,57400000.0
2005-04-22 19:31:00,0.731,0.73106,0.73093,0.73106,144199998.0
2005-04-22 19:32:00,0.73107,0.73111,0.73095,0.73098,143900002.0
2005-04-22 19:33:00,0.73076,0.73091,0.73072,0.73085,122100000.0
2005-04-22 19:34:00,0.73098,0.73102,0.73085,0.73094,115799999.0
2005-04-22 19:35:00,0.73094,0.73094,0.73073,0.73083,137600000.0
2005-04-22 19:36:00,0.73077,0.73096,0.73076,0.7309,136399999.0
2005-04-22 19:37:00,0.73096,0.73098,0.73088,0.73096,86400000.0
2005-04-22 19:38:00,0.73101,0.73101,0.73083,0.73088,94999999.0
2005-04-22 19:39:00,0.73096,0.73104,0.73083,0.73088,209400002.0
2005-04-22 19:40:00,0.731,0.731,0.73084,0.73084,58100000.0
2005-04-22 19:41:00,0.73089,0.73108,0.73089,0.73095,90199999.0
2005-04-22 19:42:00,0.73125,0.73136,0.73107,0.73133,110400000.0
2005-04-22 19:43:00,0.73135,0.73155,0.73132,0.73148,118299999.0
2005-04-22 19:44:00,0.73143,0.73159,0.73121,0.73144,149399997.0
2005-04-22 19:45:00,0.73166,0.73207,0.73166,0.73197,73500001.0
2005-04-22 19:46:00,0.7321,0.73216,0.73191,0.73191,118099998.0
2005-04-22 19:47:00,0.73191,0.73199,0.73175,0.73175,136600002.0
2005-04-22 19:48:00,0.73177,0.73184,0.7317,0.73171,128000002.0
2005-04-22 19:49:00,0.73178,0.73202,0.73172,0.73172,114099999.0
2005-04-22 19:50:00,0.73194,0.73199,0.73183,0.73188,124700002.0
2005-04-22 19:51:00,0.73187,0.73201,0.73187,0.732,98300000.0
2005-04-22 19:52:00,0.73195,0.73201,0.7318,0.73195,134700000.0
2005-04-22 19:53:00,0.73198,0.73209,0.73193,0.73202,123200000.0
2005-04-22 19:54:00,0.7319,0.73202,0.7319,0.73193,140499999.0
2005-04-22 19:55:00,0.73186,0.73199,0.73183,0.73195,206700000.0
2005-04-22 19:56:00,0.73186,0.73196,0.73166,0.7318,284599997.0
2005-04-22 19:57:00,0.73186,0.73187,0.73172,0.73179,127600000.0
2005-04-22 19:58:00,0.73154,0.73155,0.73137,0.73154,216400001.0
2005-04-22 19:59:00,0.73169,0.7318,0.73166,0.73174,82300000.0
2005-04-22 20:00:00,0.73173,0.73181,0.73161,0.73165,273699999.0
2005-04-22 20:01:00,0.73163,0.73179,0.73161,0.73166,126600001.0
2005-04-22 20:02:00,0.73169,0.73179,0.73157,0.73157,72500001.0
2005-04-22 20:03:00,0.73158,0.73161,0.73151,0.7316,30900000.0
2005-04-22 20:04:00,0.73157,0.73174,0.73157,0.73158,192000004.0
2005-04-22 20:05:00,0.73163,0.73185,0.73163,0.73181,123299999.0
2005-04-22 20:06:00,0.73184,0.73191,0.73176,0.73185,376500000.0
2005-04-22 20:07:00,0.73187,0.73188,0.73172,0.73172,115900000.0
2005-04-22 20:08:00,0.73182,0.73187,0.73146,0.73155,81300001.0
2005-04-22 20:09:00,0.73164,0.73176,0.73149,0.73162,106899998.0
2005-04-22 20:10:00,0.73155,0.73182,0.73155,0.73182,118300001.0
2005-04-22 20:11:00,0.73171,0.73171,0.73152,0.73153,50999999.0
2005-04-22 20:12:00,0.73156,0.73173,0.73145,0.73172,92399999.0
2005-04-22 20:13:00,0.73175,0.73179,0.73129,0.73157,69400000.0
2005-04-22 20:14:00,0.73169,0.73178,0.73162,0.73178,126400001.0
2005-04-22 20:15:00,0.7317,0.7317,0.7315,0.73155,60499999.0
2005-04-22 20:16:00,0.73158,0.7319,0.73143,0.73145,327300000.0
2005-04-22 20:17:00,0.7316,0.73172,0.73144,0.73157,206500000.0
2005-04-22 20:18:00,0.73163,0.7317,0.73117,0.73117,93299999.0
2005-04-22 20:19:00,0.73114,0.73136,0.73114,0.73136,75099999.0
2005-04-22 20:20:00,0.73137,0.73143,0.73099,0.73117,137199998.0
2005-04-22 20:21:00,0.73125,0.73137,0.73102,0.73125,112100001.0
2005-04-22 20:22:00,0.73141,0.73147,0.73136,0.73146,140499996.0
2005-04-22 20:23:00,0.73145,0.73148,0.73122,0.73148,110000000.0
2005-04-22 20:24:00,0.7315,0.73158,0.73126,0.73155,145500003.0
2005-04-22 20:25:00,0.73143,0.73143,0.73089,0.73106,97099999.0
2005-04-22 20:26:00,0.73089,0.73094,0.73082,0.7309,105900001.0
2005-04-22 20:27:00,0.73098,0.7312,0.73098,0.73107,108600000.0
2005-04-22 20:28:00,0.73113,0.73115,0.73094,0.73103,129700001.0
2005-04-22 20:29:00,0.73115,0.7312,0.73091,0.731,225099997.0
2005-04-22 20:30:00,0.73087,0.73141,0.73087,0.73128,289900000.0
2005-04-22 20:31:00,0.73137,0.73137,0.73109,0.73127,187400000.0
2005-04-22 20:32:00,0.73109,0.73141,0.73109,0.73126,115399999.0
2005-04-22 20:33:00,0.73127,0.73153,0.73117,0.7314,186399997.0
2005-04-22 20:34:00,0.73131,0.73148,0.73126,0.73139,93700000.0
2005-04-22 20:35:00,0.73127,0.73136,0.73104,0.73104,109299999.0
2005-04-22 20:36:00,0.73108,0.7314,0.73108,0.73115,136399999.0
2005-04-22 20:37:00,0.73131,0.73141,0.73115,0.73136,196000004.0
2005-04-22 20:38:00,0.73147,0.73159,0.7313,0.73143,164699998.0
2005-04-22 20:39:00,0.73145,0.73153,0.73135,0.73135,72399999.0
2005-04-22 20:40:00,0.73132,0.73197,0.73132,0.73176,202700000.0
2005-04-22 20:41:00,0.73153,0.73166,0.73128,0.7315,165000000.0
2005-04-22 20:42:00,0.73167,0.73184,0.7315,0.7315,98399998.0
2005-04-22 20:43:00,0.73147,0.73181,0.73145,0.73145,118500001.0
2005-04-22 20:44:00,0.73157,0.73179,0.73131,0.73169,107800000.0
2005-04-22 20:45:00,0.73135,0.73224,0.73135,0.73224,141900000.0
2005-04-22 20:46:00,0.73251,0.73258,0.73216,0.73237,138700002.0
2005-04-22 20:47:00,0.73247,0.73255,0.73225,0.73234,73200000.0
2005-04-22 20:48:00,0.73244,0.73248,0.73192,0.73248,131800001.0
2005-04-22 20:49:00,0.73225,0.73258,0.73222,0.7325,162900001.0
2005-04-22 20:50:00,0.73234,0.73247,0.73185,0.73186,169099999.0
2005-04-22 20:51:00,0.73247,0.73251,0.7321,0.73236,123300000.0
2005-04-22 20:52:00,0.73235,0.73236,0.73192,0.73192,81700000.0
2005-04-22 20:53:00,0.73235,0.7324,0.73221,0.73232,251999998.0
2005-04-22 20:54:00,0.73231,0.73241,0.73227,0.73237,175499999.0
2005-04-22 20:55:00,0.73237,0.73237,0.73219,0.73223,95199999.0
2005-04-22 20:56:00,0.7321,0.73223,0.7318,0.73211,82300001.0
2005-04-22 20:57:00,0.73206,0.73219,0.73184,0.73205,102200001.0
2005-04-22 20:58:00,0.73208,0.73241,0.73208,0.7321,326899999.0
2005-04-22 20:59:00,0.732,0.73219,0.73167,0.73175,263900003.0
2005-04-22 21:00:00,0.73166,0.73192,0.73166,0.73171,219699997.0
2005-04-22 21:01:00,0.73162,0.73175,0.73158,0.73173,89200001.0
2005-04-22 21:02:00,0.73164,0.73165,0.73139,0.7314,64500000.0
2005-04-22 21:03:00,0.7315,0.73154,0.73138,0.73149,113900001.0
2005-04-22 21:04:00,0.73153,0.73172,0.73151,0.73165,83400000.0
2005-04-22 21:05:00,0.73185,0.73185,0.73158,0.73169,91000000.0
2005-04-22 21:06:00,0.73169,0.73187,0.7316,0.73161,154500002.0
2005-04-22 21:07:00,0.73176,0.73194,0.73176,0.73185,37100000.0
2005-04-22 21:08:00,0.73188,0.73209,0.73188,0.732,161500005.0
2005-04-22 21:09:00,0.73192,0.73206,0.73184,0.73206,154199999.0
2005-04-22 21:10:00,0.73209,0.73221,0.73204,0.73221,79700001.0
2005-04-22 21:11:00,0.73208,0.73213,0.73205,0.73209,106200000.0
2005-04-22 21:12:00,0.73205,0.73217,0.732,0.73212,122200003.0
2005-04-22 21:13:00,0.73212,0.73217,0.73205,0.73208,81500000.0
2005-04-22 21:14:00,0.73212,0.73212,0.73203,0.73208,96899997.0
2005-04-22 21:15:00,0.73208,0.73214,0.732,0.73208,154400000.0
2005-04-22 21:16:00,0.73207,0.73207,0.73166,0.73175,126499998.0
2005-04-22 21:17:00,0.7316,0.73207,0.73154,0.73207,174200002.0
2005-04-22 21:18:00,0.73211,0.73211,0.73196,0.73209,178299998.0
2005-04-22 21:19:00,0.73219,0.73225,0.73213,0.73213,129300001.0
2005-04-22 21:20:00,0.73193,0.732,0.73167,0.73167,228399998.0
2005-04-22 21:21:00,0.73207,0.73207,0.73161,0.73164,82700000.0
2005-04-22 21:22:00,0.73172,0.73174,0.73163,0.73167,86100000.0
2005-04-22 21:23:00,0.73165,0.73187,0.73165,0.73172,166600000.0
2005-04-22 21:24:00,0.73173,0.73192,0.73173,0.73187,103100000.0
2005-04-22 21:25:00,0.73192,0.73201,0.73187,0.73187,169199999.0
2005-04-22 21:26:00,0.7318,0.73187,0.73159,0.73168,119399999.0
2005-04-22 21:27:00,0.73159,0.73191,0.73159,0.73191,123899999.0
2005-04-22 21:28:00,0.73182,0.73195,0.73168,0.73195,152399999.0
2005-04-22 21:29:00,0.73193,0.73203,0.73181,0.7319,174399999.0
2005-04-22 21:30:00,0.73186,0.73186,0.73169,0.73177,177100001.0
2005-04-22 21:31:00,0.73159,0.73195,0.73157,0.73195,108000001.0
2005-04-22 21:32:00,0.73199,0.73199,0.73188,0.7319,128499999.0
2005-04-22 21:33:00,0.73181,0.73198,0.73181,0.73185,129700001.0
2005-04-22 21:34:00,0.73189,0.73197,0.73182,0.73182,109700000.0
2005-04-22 21:35:00,0.73183,0.73192,0.73159,0.7316,232900001.0
2005-04-22 21:36:00,0.73155,0.73196,0.73155,0.73187,214799998.0
2005-04-22 21:37:00,0.73177,0.73187,0.73173,0.73178,150600000.0
2005-04-22 21:38:00,0.73196,0.73209,0.73194,0.73209,55700000.0
2005-04-22 21:39:00,0.73205,0.73211,0.73194,0.73211,68600000.0
2005-04-22 21:40:00,0.73216,0.73228,0.73203,0.73227,191300000.0
2005-04-22 21:41:00,0.73204,0.73204,0.73167,0.73168,101000000.0
2005-04-22 21:42:00,0.73214,0.7322,0.73206,0.73209,47900000.0
2005-04-22 21:43:00,0.73211,0.73224,0.73207,0.73207,96600003.0
2005-04-22 21:44:00,0.73222,0.73222,0.73195,0.73195,52700000.0
2005-04-22 21:45:00,0.73211,0.7322,0.73203,0.73203,88200000.0
2005-04-22 21:46:00,0.732,0.73213,0.73199,0.73199,93000000.0
2005-04-22 21:47:00,0.73205,0.73211,0.73185,0.73185,79700000.0
2005-04-22 21:48:00,0.73186,0.73205,0.73186,0.73199,68600001.0
2005-04-22 21:49:00,0.73199,0.73215,0.73199,0.73208,64999999.0
2005-04-22 21:50:00,0.73215,0.73215,0.73151,0.73159,139899998.0
2005-04-22 21:51:00,0.73168,0.73207,0.73168,0.73207,151899999.0
2005-04-22 21:52:00,0.7321,0.73221,0.732,0.73211,96300000.0
2005-04-22 21:53:00,0.73191,0.73193,0.7315,0.7315,91100001.0
2005-04-22 21:54:00,0.73142,0.73162,0.73141,0.73151,153100000.0
2005-04-22 21:55:00,0.73155,0.73168,0.73155,0.73161,75800001.0
2005-04-22 21:56:00,0.7316,0.73167,0.73144,0.7316,79200001.0
2005-04-22 21:57:00,0.73159,0.73173,0.73148,0.73157,169000000.0
2005-04-22 21:58:00,0.73154,0.7318,0.73154,0.7318,58100000.0
2005-04-22 21:59:00,0.73175,0.73183,0.73169,0.73179,88699999.0
2005-04-22 22:00:00,0.73169,0.73174,0.73152,0.73174,69500000.0
2005-04-22 22:01:00,0.73157,0.73189,0.7315,0.73187,130500000.0
2005-04-22 22:02:00,0.73186,0.73195,0.73186,0.7319,113100000.0
2005-04-22 22:03:00,0.73189,0.7319,0.7315,0.7315,26100000.0
2005-04-22 22:04:00,0.73146,0.73175,0.73146,0.73163,85700000.0
2005-04-22 22:05:00,0.73156,0.73181,0.73156,0.73164,97500000.0
2005-04-22 22:06:00,0.73174,0.73206,0.73165,0.73177,160700001.0
2005-04-22 22:07:00,0.73184,0.73214,0.73184,0.7319,131700001.0
2005-04-22 22:08:00,0.73195,0.73216,0.73182,0.73212,157699999.0
2005-04-22 22:09:00,0.73219,0.73219,0.73212,0.73215,95699999.0
2005-04-22 22:10:00,0.73212,0.7322,0.73209,0.73211,100500000.0
2005-04-22 22:11:00,0.732,0.73212,0.732,0.73212,114800001.0
2005-04-22 22:12:00,0.73211,0.73222,0.73208,0.73209,132400002.0
2005-04-22 22:13:00,0.73181,0.73184,0.73168,0.73177,87700000.0
2005-04-22 22:14:00,0.73206,0.73208,0.73187,0.732,116499997.0
2005-04-22 22:15:00,0.73182,0.73185,0.73175,0.7318,85700000.0
2005-04-22 22:16:00,0.73199,0.7321,0.73196,0.732,79800000.0
2005-04-22 22:17:00,0.73207,0.73207,0.73195,0.73198,67700001.0
2005-04-22 22:18:00,0.73208,0.7321,0.73189,0.73189,85300001.0
2005-04-22 22:19:00,0.73198,0.73212,0.73188,0.73201,92199999.0
2005-04-22 22:20:00,0.73206,0.73207,0.73192,0.732,86500002.0
2005-04-22 22:21:00,0.73209,0.73212,0.73196,0.73198,116200000.0
2005-04-22 22:22:00,0.7321,0.7321,0.73182,0.73182,39700000.0
2005-04-22 22:23:00,0.73192,0.73209,0.73191,0.73209,66099998.0
2005-04-22 22:24:00,0.73206,0.73215,0.73203,0.73208,159400000.0
2005-04-22 22:25:00,0.73198,0.73211,0.73198,0.73207,162399998.0
2005-04-22 22:26:00,0.73206,0.73207,0.732,0.73206,85999999.0
2005-04-22 22:27:00,0.73201,0.73208,0.73191,0.73194,94900000.0
2005-04-22 22:28:00,0.73193,0.73214,0.73193,0.73201,60200000.0
2005-04-22 22:29:00,0.73208,0.7321,0.73184,0.73184,94900000.0
2005-04-22 22:30:00,0.73191,0.73191,0.73167,0.73175,131500000.0
2005-04-22 22:31:00,0.73162,0.73195,0.7316,0.73191,110199999.0
2005-04-22 22:32:00,0.7321,0.73211,0.73183,0.73192,73499999.0
2005-04-22 22:33:00,0.73169,0.73206,0.73168,0.73189,97300002.0
2005-04-22 22:34:00,0.73204,0.73204,0.73171,0.732,103600000.0
2005-04-22 22:35:00,0.73224,0.73229,0.73179,0.73179,120800002.0
2005-04-22 22:36:00,0.73185,0.73205,0.73185,0.73205,114900001.0
2005-04-22 22:37:00,0.73228,0.73262,0.73228,0.73237,96599999.0
2005-04-22 22:38:00,0.73223,0.73256,0.73211,0.73256,110499998.0
2005-04-22 22:39:00,0.7326,0.73265,0.7326,0.73265,31000001.0
2005-04-22 22:40:00,0.73248,0.73248,0.73222,0.73222,89699999.0
2005-04-22 22:41:00,0.73227,0.73242,0.73227,0.7324,73199999.0
2005-04-22 22:42:00,0.73236,0.73241,0.73217,0.73228,106099999.0
2005-04-22 22:43:00,0.73224,0.73244,0.73197,0.73197,183700000.0
2005-04-22 22:44:00,0.73205,0.73237,0.73205,0.73228,165699999.0
2005-04-22 22:45:00,0.73224,0.73224,0.73184,0.73193,155799999.0
2005-04-22 22:46:00,0.73231,0.73231,0.73145,0.73148,178599999.0
2005-04-22 22:47:00,0.73149,0.73167,0.73149,0.73163,43700000.0
2005-04-22 22:48:00,0.73165,0.73167,0.73143,0.7316,110899999.0
2005-04-22 22:49:00,0.73158,0.7317,0.73153,0.7317,110900000.0
2005-04-22 22:50:00,0.73168,0.73168,0.7313,0.73153,179400000.0
2005-04-22 22:51:00,0.73154,0.73165,0.73149,0.73149,175300000.0
2005-04-22 22:52:00,0.73156,0.73166,0.73153,0.73161,160100000.0
2005-04-22 22:53:00,0.73165,0.73165,0.73155,0.73165,73300000.0
2005-04-22 22:54:00,0.73165,0.7317,0.73154,0.73154,98800000.0
2005-04-22 22:55:00,0.73165,0.73188,0.73161,0.73163,111899999.0
2005-04-22 22:56:00,0.73191,0.73201,0.73188,0.73193,136399999.0
2005-04-22 22:57:00,0.73192,0.73208,0.73191,0.73194,122699999.0
2005-04-22 22:58:00,0.73189,0.73198,0.73179,0.7319,74800001.0
2005-04-22 22:59:00,0.73179,0.73207,0.73174,0.73177,150799999.0
2005-04-22 23:01:00,0.7324,0.7326,0.7324,0.7326,77499999.0
2005-04-22 23:02:00,0.7326,0.733,0.7324,0.733,77499999.0
2005-04-22 23:05:00,0.7324,0.7326,0.7324,0.7324,77499999.0
2005-04-25 00:01:00,0.7323,0.7323,0.7322,0.7322,77499999.0
2005-04-25 00:02:00,0.7321,0.7323,0.7321,0.7323,77499999.0
2005-04-25 00:03:00,0.7324,0.7324,0.7322,0.7323,77499999.0
2005-04-25 00:04:00,0.7322,0.7324,0.7322,0.7323,77499999.0
2005-04-25 00:05:00,0.7324,0.7324,0.7323,0.7323,77499999.0
2005-04-25 00:06:00,0.7324,0.7324,0.7321,0.7321,77499999.0
2005-04-25 00:07:00,0.7324,0.7324,0.7322,0.7322,77499999.0
2005-04-25 00:08:00,0.7323,0.7323,0.7322,0.7322,77499999.0
2005-04-25 00:09:00,0.7323,0.7324,0.7322,0.7323,77499999.0
2005-04-25 00:10:00,0.7324,0.7324,0.7323,0.7323,77499999.0
2005-04-25 00:11:00,0.7324,0.7324,0.7322,0.7322,77499999.0
2005-04-25 00:12:00,0.7322,0.7323,0.7322,0.7322,77499999.0
2005-04-25 00:13:00,0.7323,0.7323,0.7322,0.7322,77499999.0
2005-04-25 00:14:00,0.7323,0.7324,0.7322,0.7322,77499999.0
2005-04-25 00:15:00,0.7323,0.7323,0.7322,0.7322,77499999.0
2005-04-25 00:16:00,0.7323,0.7323,0.7322,0.7322,77499999.0
2005-04-25 00:17:00,0.7323,0.7323,0.7322,0.7323,77499999.0
2005-04-25 00:18:00,0.7324,0.7324,0.7321,0.7322,77499999.0
2005-04-25 00:19:00,0.7323,0.7324,0.7322,0.7324,77499999.0
2005-04-25 00:20:00,0.7323,0.7323,0.7322,0.7322,77499999.0
2005-04-25 00:21:00,0.7323,0.7323,0.7321,0.7323,77499999.0
2005-04-25 00:22:00,0.7322,0.7324,0.7322,0.7323,77499999.0
2005-04-25 00:23:00,0.7324,0.7324,0.7322,0.7323,77499999.0
2005-04-25 00:24:00,0.7324,0.7326,0.7323,0.7323,77499999.0
2005-04-25 00:25:00,0.7324,0.7325,0.7323,0.7324,77499999.0
2005-04-25 00:26:00,0.7325,0.7325,0.7324,0.7325,77499999.0
2005-04-25 00:27:00,0.7325,0.7325,0.7324,0.7324,77499999.0
2005-04-25 00:28:00,0.7325,0.7325,0.7322,0.7324,77499999.0
2005-04-25 00:29:00,0.7325,0.7327,0.7324,0.7324,77499999.0
2005-04-25 00:30:00,0.7325,0.7325,0.7324,0.7324,77499999.0
2005-04-25 00:31:00,0.7325,0.7325,0.7324,0.7324,77499999.0
2005-04-25 00:32:00,0.7325,0.7325,0.7322,0.7322,77499999.0
2005-04-25 00:33:00,0.7324,0.7324,0.7322,0.7322,77499999.0
2005-04-25 00:34:00,0.7322,0.7326,0.7322,0.7326,77499999.0
2005-04-25 00:35:00,0.7324,0.7325,0.7322,0.7323,77499999.0
2005-04-25 00:36:00,0.7324,0.7324,0.7323,0.7323,77499999.0
2005-04-25 00:38:00,0.7322,0.7323,0.7322,0.7323,77499999.0
2005-04-25 00:39:00,0.7324,0.7324,0.7322,0.7323,77499999.0
2005-04-25 00:40:00,0.7324,0.7324,0.7323,0.7323,77499999.0
2005-04-25 00:41:00,0.7326,0.7327,0.7323,0.7324,77499999.0
2005-04-25 00:42:00,0.7325,0.7325,0.7323,0.7324,77499999.0
2005-04-25 00:43:00,0.7323,0.7329,0.7323,0.7328,77499999.0
2005-04-25 00:44:00,0.7327,0.7327,0.7326,0.7327,77499999.0
2005-04-25 00:45:00,0.7326,0.7327,0.7325,0.7327,77499999.0
2005-04-25 00:46:00,0.7326,0.7326,0.7324,0.7324,77499999.0
2005-04-25 00:47:00,0.7325,0.7326,0.7323,0.7323,77499999.0
2005-04-25 00:48:00,0.7324,0.7326,0.7324,0.7326,77499999.0
2005-04-25 00:49:00,0.7324,0.7325,0.7324,0.7324,77499999.0
2005-04-25 00:50:00,0.7325,0.7325,0.7324,0.7324,77499999.0
2005-04-25 00:51:00,0.7325,0.7325,0.7322,0.7324,77499999.0
2005-04-25 00:52:00,0.7325,0.7325,0.7324,0.7324,77499999.0
2005-04-25 00:53:00,0.7325,0.7325,0.7322,0.7322,77499999.0
2005-04-25 00:54:00,0.7323,0.7323,0.7321,0.7322,77499999.0
2005-04-25 00:55:00,0.7323,0.7323,0.7322,0.7323,77499999.0
2005-04-25 00:56:00,0.7324,0.7324,0.7321,0.7322,77499999.0
2005-04-25 00:57:00,0.7323,0.7325,0.7323,0.7325,77499999.0
2005-04-25 00:58:00,0.7326,0.7326,0.7323,0.7324,77499999.0
2005-04-25 00:59:00,0.7325,0.733,0.7323,0.7325,77499999.0
2005-04-25 01:00:00,0.7326,0.733,0.7325,0.7325,77499999.0
2005-04-25 01:01:00,0.7324,0.7327,0.7322,0.7322,77499999.0
2005-04-25 01:02:00,0.7325,0.7326,0.7323,0.7323,77499999.0
2005-04-25 01:03:00,0.7325,0.7326,0.7322,0.7324,77499999.0
2005-04-25 01:04:00,0.7325,0.7325,0.7324,0.7324,77499999.0
2005-04-25 01:05:00,0.7326,0.7329,0.7323,0.7326,77499999.0
2005-04-25 01:06:00,0.7326,0.7327,0.7325,0.7326,77499999.0
2005-04-25 01:07:00,0.7327,0.7327,0.7325,0.7327,77499999.0
2005-04-25 01:08:00,0.7328,0.7328,0.7322,0.7327,77499999.0
2005-04-25 01:09:00,0.7328,0.7328,0.7327,0.7327,77499999.0
2005-04-25 01:10:00,0.7328,0.7328,0.7327,0.7327,77499999.0
2005-04-25 01:11:00,0.7328,0.7328,0.7325,0.7327,77499999.0
2005-04-25 01:12:00,0.7326,0.7328,0.7325,0.7325,77499999.0
2005-04-25 01:13:00,0.7327,0.7327,0.7325,0.7325,77499999.0
2005-04-25 01:14:00,0.7327,0.7327,0.7325,0.7325,77499999.0
2005-04-25 01:15:00,0.7327,0.7327,0.7325,0.7325,77499999.0
2005-04-25 01:16:00,0.7325,0.7325,0.7325,0.7325,77499999.0
2005-04-25 01:17:00,0.7327,0.7327,0.7325,0.7325,77499999.0
2005-04-25 01:18:00,0.732,0.7327,0.732,0.7325,77499999.0
2005-04-25 01:19:00,0.7327,0.7327,0.7325,0.7325,77499999.0
2005-04-25 01:20:00,0.7324,0.7327,0.7324,0.7325,77499999.0
2005-04-25 01:21:00,0.7327,0.7327,0.7324,0.7324,77499999.0
2005-04-25 01:22:00,0.7324,0.7325,0.7322,0.7325,77499999.0
2005-04-25 01:23:00,0.7325,0.7325,0.7324,0.7325,77499999.0
2005-04-25 01:24:00,0.7325,0.7325,0.7325,0.7325,77499999.0
2005-04-25 01:25:00,0.7324,0.7325,0.7324,0.7325,77499999.0
2005-04-25 01:26:00,0.7324,0.7325,0.7324,0.7324,77499999.0
2005-04-25 01:27:00,0.7324,0.7324,0.7322,0.7322,77499999.0
2005-04-25 01:28:00,0.7322,0.7322,0.732,0.7322,77499999.0
2005-04-25 01:29:00,0.7322,0.7322,0.7321,0.7321,77499999.0
2005-04-25 01:30:00,0.7321,0.7322,0.7321,0.7322,77499999.0
2005-04-25 01:31:00,0.7321,0.7323,0.7321,0.7322,77499999.0
2005-04-25 01:32:00,0.7322,0.7324,0.7321,0.7324,77499999.0
2005-04-25 01:33:00,0.7322,0.7325,0.7322,0.7323,77499999.0
2005-04-25 01:34:00,0.7324,0.7324,0.7323,0.7323,77499999.0
2005-04-25 01:35:00,0.7324,0.7324,0.7322,0.7323,77499999.0
2005-04-25 01:36:00,0.7325,0.7331,0.7323,0.7329,77499999.0
2005-04-25 01:37:00,0.7329,0.733,0.7328,0.733,77499999.0
2005-04-25 01:38:00,0.7328,0.7329,0.7328,0.7329,77499999.0
2005-04-25 01:39:00,0.7328,0.733,0.7324,0.7324,77499999.0
2005-04-25 01:40:00,0.7326,0.7326,0.7324,0.7325,77499999.0
2005-04-25 01:41:00,0.7323,0.7326,0.7323,0.7324,77499999.0
2005-04-25 01:42:00,0.7325,0.7326,0.7324,0.7325,77499999.0
2005-04-25 01:43:00,0.7324,0.7326,0.7324,0.7325,77499999.0
2005-04-25 01:44:00,0.7324,0.7331,0.7324,0.7327,77499999.0
2005-04-25 01:45:00,0.7327,0.7331,0.7326,0.7327,77499999.0
2005-04-25 01:46:00,0.7327,0.7327,0.7325,0.7326,77499999.0
2005-04-25 01:47:00,0.7327,0.7328,0.7325,0.7327,77499999.0
2005-04-25 01:48:00,0.7328,0.7332,0.7325,0.7329,77499999.0
2005-04-25 01:49:00,0.7329,0.7329,0.7329,0.7329,77499999.0
2005-04-25 01:50:00,0.7329,0.733,0.7326,0.7328,77499999.0
2005-04-25 01:51:00,0.733,0.733,0.7327,0.7328,77499999.0
2005-04-25 01:52:00,0.7327,0.733,0.7326,0.7327,77499999.0
2005-04-25 01:53:00,0.7326,0.7328,0.7326,0.7326,77499999.0
2005-04-25 01:54:00,0.7326,0.7327,0.7324,0.7324,77499999.0
2005-04-25 01:55:00,0.7323,0.7324,0.7321,0.7322,77499999.0
2005-04-25 01:56:00,0.7321,0.7326,0.7321,0.7323,77499999.0
2005-04-25 01:57:00,0.7324,0.7325,0.7323,0.7323,77499999.0
2005-04-25 01:58:00,0.7325,0.7325,0.7323,0.7324,77499999.0
2005-04-25 01:59:00,0.7325,0.7327,0.7323,0.7326,77499999.0
2005-04-25 02:00:00,0.73213,0.7323,0.73204,0.7322,77499999.0
2005-04-25 02:01:00,0.73229,0.73237,0.73213,0.73213,111000000.0
2005-04-25 02:02:00,0.73213,0.73237,0.73188,0.73194,127299999.0
2005-04-25 02:03:00,0.73196,0.73231,0.73196,0.73212,101000000.0
2005-04-25 02:04:00,0.73234,0.73234,0.73161,0.73167,156500001.0
2005-04-25 02:05:00,0.73163,0.73203,0.73163,0.73176,87200000.0
2005-04-25 02:06:00,0.73189,0.73208,0.73152,0.73152,79799998.0
2005-04-25 02:07:00,0.7316,0.73196,0.7316,0.73186,54900000.0
2005-04-25 02:08:00,0.7317,0.73181,0.73146,0.73174,190000000.0
2005-04-25 02:09:00,0.7317,0.73182,0.73163,0.73165,104600000.0
2005-04-25 02:10:00,0.73186,0.73194,0.7317,0.7319,66699999.0
2005-04-25 02:11:00,0.73183,0.73188,0.73174,0.73183,68999999.0
2005-04-25 02:12:00,0.73158,0.73176,0.73157,0.73171,96599998.0
2005-04-25 02:13:00,0.73168,0.73201,0.73168,0.73201,100499999.0
2005-04-25 02:14:00,0.73187,0.73191,0.73153,0.73153,141000001.0
2005-04-25 02:15:00,0.7316,0.7319,0.7315,0.73163,57200000.0
2005-04-25 02:16:00,0.73153,0.73169,0.73148,0.7316,121800002.0
2005-04-25 02:17:00,0.73164,0.73164,0.73097,0.7314,102100001.0
2005-04-25 02:18:00,0.73147,0.7318,0.73138,0.73146,84900000.0
2005-04-25 02:19:00,0.73123,0.73191,0.73115,0.73176,116399999.0
2005-04-25 02:20:00,0.73147,0.73175,0.7313,0.73142,97700002.0
2005-04-25 02:21:00,0.73141,0.73153,0.73125,0.73147,139700002.0
2005-04-25 02:22:00,0.73147,0.73148,0.73102,0.73138,95200001.0
2005-04-25 02:23:00,0.73093,0.73134,0.7309,0.73112,139199999.0
2005-04-25 02:24:00,0.73094,0.73107,0.7307,0.7307,140000001.0
2005-04-25 02:25:00,0.73085,0.73123,0.73085,0.731,166999999.0
2005-04-25 02:26:00,0.73093,0.73135,0.73091,0.73117,84700000.0
2005-04-25 02:27:00,0.73103,0.73136,0.73088,0.73097,97900000.0
2005-04-25 02:28:00,0.73114,0.7312,0.73068,0.73081,172000000.0
2005-04-25 02:29:00,0.73083,0.7312,0.73081,0.73113,150199998.0
2005-04-25 02:30:00,0.73123,0.73128,0.73109,0.73116,89199999.0
2005-04-25 02:31:00,0.73109,0.73125,0.73101,0.7311,194800000.0
2005-04-25 02:32:00,0.73118,0.73158,0.73107,0.73152,82600000.0
2005-04-25 02:33:00,0.73137,0.73148,0.73113,0.73115,105099999.0
2005-04-25 02:34:00,0.73102,0.73136,0.73102,0.73134,140199999.0
2005-04-25 02:35:00,0.73136,0.73149,0.73122,0.73126,135700001.0
2005-04-25 02:36:00,0.73125,0.73139,0.73103,0.73105,116600000.0
2005-04-25 02:37:00,0.73131,0.73131,0.73103,0.73103,103500000.0
2005-04-25 02:38:00,0.73106,0.73111,0.73086,0.73089,122599999.0
2005-04-25 02:39:00,0.73092,0.73147,0.73092,0.73122,92800000.0
2005-04-25 02:40:00,0.73104,0.73143,0.73098,0.73136,231000000.0
2005-04-25 02:41:00,0.73136,0.73137,0.73104,0.73116,120700000.0
2005-04-25 02:42:00,0.73126,0.73143,0.73115,0.73135,135199996.0
2005-04-25 02:43:00,0.73114,0.73132,0.73109,0.73109,143400000.0
2005-04-25 02:44:00,0.73118,0.73136,0.731,0.73128,82799999.0
2005-04-25 02:45:00,0.73136,0.73136,0.73092,0.73093,102500001.0
2005-04-25 02:46:00,0.73101,0.73116,0.73084,0.73097,78399999.0
2005-04-25 02:47:00,0.73086,0.73107,0.73086,0.73107,71200001.0
2005-04-25 02:48:00,0.73112,0.73115,0.73098,0.73102,117200001.0
2005-04-25 02:49:00,0.7312,0.7312,0.73103,0.7312,92400002.0
2005-04-25 02:50:00,0.73121,0.73139,0.73103,0.7313,135099999.0
2005-04-25 02:51:00,0.73133,0.73145,0.73125,0.73132,154399998.0
2005-04-25 02:52:00,0.73144,0.73162,0.73134,0.73134,210300002.0
2005-04-25 02:53:00,0.73145,0.73155,0.73116,0.73116,98000000.0
2005-04-25 02:54:00,0.73163,0.73168,0.73125,0.73137,60700000.0
2005-04-25 02:55:00,0.73156,0.73156,0.73126,0.73138,114200000.0
2005-04-25 02:56:00,0.73146,0.73167,0.73117,0.73163,112300000.0
2005-04-25 02:57:00,0.73164,0.73164,0.73137,0.73148,68499999.0
2005-04-25 02:58:00,0.7317,0.7317,0.73134,0.73142,148899999.0
2005-04-25 02:59:00,0.73142,0.73155,0.73132,0.73155,95699999.0
2005-04-25 03:00:00,0.7317,0.73175,0.73154,0.73163,77100000.0
2005-04-25 03:01:00,0.73153,0.73171,0.73141,0.7315,135899999.0
2005-04-25 03:02:00,0.73123,0.73158,0.73094,0.73134,115500000.0
2005-04-25 03:03:00,0.73123,0.73132,0.7309,0.7309,121900001.0
2005-04-25 03:04:00,0.7309,0.73125,0.73089,0.73105,90999999.0
2005-04-25 03:05:00,0.73097,0.73121,0.73084,0.73117,111999999.0
2005-04-25 03:06:00,0.73111,0.73139,0.73102,0.73127,89100000.0
2005-04-25 03:07:00,0.7313,0.73135,0.73087,0.73087,117600001.0
2005-04-25 03:08:00,0.73086,0.73115,0.73086,0.73093,148200001.0
2005-04-25 03:09:00,0.73099,0.73135,0.73089,0.73096,107499999.0
2005-04-25 03:10:00,0.7312,0.7312,0.73097,0.73116,141200000.0
2005-04-25 03:11:00,0.73124,0.73127,0.73076,0.7308,135200000.0
2005-04-25 03:12:00,0.7311,0.73126,0.73081,0.73099,138399999.0
2005-04-25 03:13:00,0.73083,0.7312,0.73076,0.73103,94700000.0
2005-04-25 03:14:00,0.73093,0.73106,0.73084,0.73093,86800000.0
2005-04-25 03:15:00,0.73134,0.73155,0.73116,0.73131,131200000.0
2005-04-25 03:16:00,0.73141,0.73142,0.73103,0.73111,113600000.0
2005-04-25 03:17:00,0.73122,0.73123,0.73102,0.73108,133499998.0
2005-04-25 03:18:00,0.73125,0.73148,0.73112,0.73139,152200001.0
2005-04-25 03:19:00,0.7313,0.73147,0.73121,0.73127,46000000.0
2005-04-25 03:20:00,0.73133,0.73155,0.73129,0.73133,156100001.0
2005-04-25 03:21:00,0.73145,0.73154,0.73126,0.73135,76399999.0
2005-04-25 03:22:00,0.73139,0.73154,0.73122,0.7314,70599999.0
2005-04-25 03:23:00,0.73151,0.73157,0.7314,0.73146,82599999.0
2005-04-25 03:24:00,0.73151,0.73158,0.73135,0.73151,92200000.0
2005-04-25 03:25:00,0.73136,0.7314,0.7313,0.7314,85600000.0
2005-04-25 03:26:00,0.73114,0.73153,0.73114,0.73122,127400000.0
2005-04-25 03:27:00,0.73135,0.73154,0.73113,0.73143,62700000.0
2005-04-25 03:28:00,0.73142,0.7315,0.73114,0.73118,101900000.0
2005-04-25 03:29:00,0.73125,0.7314,0.73119,0.73131,59600000.0
2005-04-25 03:30:00,0.73157,0.73162,0.73119,0.73119,117300000.0
2005-04-25 03:31:00,0.73128,0.73146,0.7312,0.73138,126600000.0
2005-04-25 03:32:00,0.73153,0.73158,0.73136,0.73149,127600002.0
2005-04-25 03:33:00,0.73157,0.73161,0.73144,0.73146,156699999.0
2005-04-25 03:34:00,0.73139,0.73147,0.73117,0.73117,107000001.0
2005-04-25 03:35:00,0.73135,0.7315,0.73111,0.73125,162400000.0
2005-04-25 03:36:00,0.73128,0.7314,0.73116,0.7312,111499999.0
2005-04-25 03:37:00,0.73124,0.73143,0.73097,0.73115,131900001.0
2005-04-25 03:38:00,0.73118,0.73147,0.73116,0.73147,109899999.0
2005-04-25 03:39:00,0.73154,0.73163,0.73124,0.73148,136800002.0
2005-04-25 03:40:00,0.7314,0.73147,0.7312,0.73136,131599999.0
2005-04-25 03:41:00,0.73128,0.73159,0.73117,0.73148,127900003.0
2005-04-25 03:42:00,0.73148,0.73161,0.73122,0.73153,178899998.0
2005-04-25 03:43:00,0.73134,0.73164,0.7313,0.7313,106500002.0
2005-04-25 03:44:00,0.7314,0.73156,0.73122,0.73136,95100001.0
2005-04-25 03:45:00,0.73159,0.73173,0.73123,0.7313,94799999.0
2005-04-25 03:46:00,0.73153,0.73177,0.73124,0.73135,147599999.0
2005-04-25 03:47:00,0.73141,0.73165,0.73139,0.73165,75700000.0
2005-04-25 03:48:00,0.73163,0.73169,0.73153,0.73153,132400002.0
2005-04-25 03:49:00,0.73134,0.73147,0.73132,0.73144,145500002.0
2005-04-25 03:50:00,0.73147,0.73167,0.73133,0.73133,105600000.0
2005-04-25 03:51:00,0.73156,0.73174,0.7314,0.73163,113899999.0
2005-04-25 03:52:00,0.73179,0.73184,0.73143,0.73149,162399999.0
2005-04-25 03:53:00,0.73148,0.73186,0.73141,0.73172,73299999.0
2005-04-25 03:54:00,0.73152,0.73172,0.73132,0.73161,158699997.0
2005-04-25 03:55:00,0.7315,0.73176,0.73141,0.73167,134600000.0
2005-04-25 03:56:00,0.7316,0.73172,0.73146,0.73164,70500000.0
2005-04-25 03:57:00,0.73169,0.73181,0.73159,0.73181,42800000.0
2005-04-25 03:58:00,0.73174,0.73174,0.73151,0.73154,162800003.0
2005-04-25 03:59:00,0.73145,0.73185,0.73135,0.73185,91200000.0
2005-04-25 04:00:00,0.73179,0.73179,0.73143,0.73155,121700000.0
2005-04-25 04:01:00,0.73138,0.73188,0.73138,0.73168,71700000.0
2005-04-25 04:02:00,0.73174,0.73185,0.73168,0.73177,85400000.0
2005-04-25 04:03:00,0.7319,0.73208,0.7318,0.7318,227900002.0
2005-04-25 04:04:00,0.73217,0.73217,0.73183,0.73206,143999998.0
2005-04-25 04:05:00,0.73199,0.73208,0.73187,0.73205,173999999.0
2005-04-25 04:06:00,0.73203,0.73203,0.73158,0.7319,140600000.0
2005-04-25 04:07:00,0.7317,0.73205,0.73163,0.73172,139599999.0
2005-04-25 04:08:00,0.73189,0.73216,0.73189,0.73197,120999999.0
2005-04-25 04:09:00,0.73203,0.73206,0.73183,0.732,77999999.0
2005-04-25 04:10:00,0.73198,0.7322,0.73166,0.73177,120800000.0
2005-04-25 04:11:00,0.7317,0.73184,0.73161,0.73177,104800001.0
2005-04-25 04:12:00,0.73196,0.73218,0.73182,0.73214,105700000.0
2005-04-25 04:13:00,0.73204,0.73214,0.73186,0.73202,132199999.0
2005-04-25 04:14:00,0.73196,0.73203,0.73184,0.73203,89600000.0
2005-04-25 04:15:00,0.73206,0.73208,0.73184,0.73202,150800000.0
2005-04-25 04:16:00,0.73186,0.73201,0.73159,0.73166,110599999.0
2005-04-25 04:17:00,0.73166,0.73175,0.73138,0.73175,140700001.0
2005-04-25 04:18:00,0.73138,0.73171,0.73133,0.73137,128400000.0
2005-04-25 04:19:00,0.7314,0.7316,0.73124,0.7313,94200000.0
2005-04-25 04:20:00,0.73159,0.73163,0.73111,0.73139,80000001.0
2005-04-25 04:21:00,0.73138,0.73149,0.73079,0.73098,126600000.0
2005-04-25 04:22:00,0.73083,0.73132,0.73076,0.73076,127900001.0
2005-04-25 04:23:00,0.73073,0.73097,0.73055,0.7306,80399999.0
2005-04-25 04:24:00,0.73051,0.73099,0.73026,0.73087,119500000.0
2005-04-25 04:25:00,0.73105,0.73116,0.73081,0.73096,116200000.0
2005-04-25 04:26:00,0.73104,0.73107,0.73079,0.73079,94700000.0
2005-04-25 04:27:00,0.73097,0.73097,0.73078,0.7308,67800000.0
2005-04-25 04:28:00,0.7309,0.73111,0.7309,0.73098,144700000.0
2005-04-25 04:29:00,0.73101,0.73118,0.73072,0.73072,150400001.0
2005-04-25 04:30:00,0.73108,0.7313,0.7308,0.73108,141100000.0
2005-04-25 04:31:00,0.73092,0.73143,0.73092,0.7312,121700000.0
2005-04-25 04:32:00,0.73144,0.73148,0.73104,0.73129,109900002.0
2005-04-25 04:33:00,0.73116,0.73142,0.73096,0.7311,115600001.0
2005-04-25 04:34:00,0.73089,0.73117,0.73089,0.73114,152300000.0
2005-04-25 04:35:00,0.73107,0.73135,0.73101,0.73125,177900000.0
2005-04-25 04:36:00,0.73126,0.73138,0.73103,0.73138,110900000.0
2005-04-25 04:37:00,0.7314,0.73141,0.73092,0.73113,89300000.0
2005-04-25 04:38:00,0.73107,0.73119,0.73089,0.73114,92299999.0
2005-04-25 04:39:00,0.73115,0.73135,0.73103,0.73112,236100003.0
2005-04-25 04:40:00,0.73127,0.73143,0.73109,0.73109,91600000.0
2005-04-25 04:41:00,0.73096,0.7313,0.73096,0.73116,102100000.0
2005-04-25 04:42:00,0.73114,0.73141,0.73113,0.73122,96600000.0
2005-04-25 04:43:00,0.73116,0.73128,0.73094,0.73105,101399999.0
2005-04-25 04:44:00,0.73119,0.73119,0.73075,0.73117,107699999.0
2005-04-25 04:45:00,0.7313,0.7313,0.73102,0.73115,97200000.0
2005-04-25 04:46:00,0.73132,0.73132,0.73083,0.73098,189499999.0
2005-04-25 04:47:00,0.73108,0.73129,0.73086,0.73121,132200000.0
2005-04-25 04:48:00,0.7311,0.7312,0.73094,0.73097,194099999.0
2005-04-25 04:49:00,0.73106,0.73124,0.73086,0.73098,116600002.0
2005-04-25 04:50:00,0.73117,0.7312,0.73096,0.73105,109500000.0
2005-04-25 04:51:00,0.73126,0.73126,0.73087,0.73087,159500001.0
2005-04-25 04:52:00,0.73096,0.73138,0.73083,0.73127,104200001.0
2005-04-25 04:53:00,0.73131,0.73169,0.73115,0.73147,147899999.0
2005-04-25 04:54:00,0.73158,0.73158,0.73106,0.73124,153000001.0
2005-04-25 04:55:00,0.73117,0.73142,0.73102,0.73102,96599999.0
2005-04-25 04:56:00,0.7314,0.73142,0.73094,0.73123,117499998.0
2005-04-25 04:57:00,0.7311,0.73159,0.73089,0.73124,245799998.0
2005-04-25 04:58:00,0.73134,0.73146,0.73107,0.73113,111300002.0
2005-04-25 04:59:00,0.73133,0.73152,0.73133,0.73147,137700001.0
2005-04-25 05:00:00,0.7314,0.73146,0.73124,0.73135,137699998.0
2005-04-25 05:01:00,0.7313,0.73154,0.73111,0.73135,100899998.0
2005-04-25 05:02:00,0.73133,0.7317,0.73117,0.73169,99899998.0
2005-04-25 05:03:00,0.73134,0.73157,0.73134,0.73141,126500000.0
2005-04-25 05:04:00,0.73172,0.73174,0.73122,0.7315,265500003.0
2005-04-25 05:05:00,0.7316,0.73171,0.73133,0.73152,161699998.0
2005-04-25 05:06:00,0.73151,0.73173,0.73142,0.73169,135000000.0
2005-04-25 05:07:00,0.73123,0.73167,0.73115,0.73133,143900000.0
2005-04-25 05:08:00,0.7316,0.73167,0.73132,0.73156,140000000.0
2005-04-25 05:09:00,0.73169,0.73176,0.73151,0.73163,129400001.0
2005-04-25 05:10:00,0.73172,0.73172,0.73138,0.73155,112199999.0
2005-04-25 05:11:00,0.73156,0.73164,0.73133,0.73162,149199997.0
2005-04-25 05:12:00,0.73141,0.73165,0.73139,0.73161,79600000.0
2005-04-25 05:13:00,0.73169,0.73174,0.73134,0.73161,137500000.0
2005-04-25 05:14:00,0.73168,0.73177,0.73151,0.73168,150600002.0
2005-04-25 05:15:00,0.73177,0.73177,0.73152,0.73166,100499999.0
2005-04-25 05:16:00,0.73154,0.73164,0.73142,0.73144,94900001.0
2005-04-25 05:17:00,0.73131,0.73151,0.73113,0.7312,82000000.0
2005-04-25 05:18:00,0.73108,0.73137,0.731,0.73122,129900000.0
2005-04-25 05:19:00,0.73142,0.73142,0.73095,0.73132,88399999.0
2005-04-25 05:20:00,0.73109,0.7315,0.73098,0.73131,88300000.0
2005-04-25 05:21:00,0.73124,0.73133,0.73091,0.73133,61700001.0
2005-04-25 05:22:00,0.73135,0.73166,0.73125,0.73161,68500001.0
2005-04-25 05:23:00,0.7314,0.73152,0.73122,0.73135,77000001.0
2005-04-25 05:24:00,0.73132,0.73137,0.73109,0.73122,165599999.0
2005-04-25 05:25:00,0.73132,0.73151,0.73124,0.73151,146199999.0
2005-04-25 05:26:00,0.73127,0.73132,0.73099,0.7311,123000000.0
2005-04-25 05:27:00,0.73115,0.73127,0.73109,0.73116,76300000.0
2005-04-25 05:28:00,0.73134,0.73151,0.73105,0.73107,154899998.0
2005-04-25 05:29:00,0.73117,0.73144,0.73113,0.73144,118300001.0
2005-04-25 05:30:00,0.73105,0.73127,0.73095,0.73127,134699999.0
2005-04-25 05:31:00,0.73081,0.73123,0.73081,0.73089,115600001.0
2005-04-25 05:32:00,0.73093,0.73136,0.73093,0.73097,173900000.0
2005-04-25 05:33:00,0.73104,0.73133,0.73094,0.73104,83100000.0
2005-04-25 05:34:00,0.73084,0.73101,0.73076,0.73093,149000001.0
2005-04-25 05:35:00,0.73101,0.73118,0.73059,0.73117,142200001.0
2005-04-25 05:36:00,0.73082,0.73116,0.73075,0.731,97100001.0
2005-04-25 05:37:00,0.7311,0.73114,0.73102,0.73107,127600000.0
2005-04-25 05:38:00,0.73106,0.73117,0.73085,0.73108,150200000.0
2005-04-25 05:39:00,0.7311,0.73116,0.73081,0.73093,71100000.0
2005-04-25 05:40:00,0.73092,0.7311,0.7309,0.7311,191599999.0
2005-04-25 05:41:00,0.73097,0.73109,0.73083,0.73095,86700001.0
2005-04-25 05:42:00,0.73073,0.73103,0.73072,0.73103,67900000.0
2005-04-25 05:43:00,0.7311,0.73116,0.73093,0.73113,124999997.0
2005-04-25 05:44:00,0.73088,0.73118,0.73061,0.73099,152999999.0
2005-04-25 05:45:00,0.73097,0.73107,0.73089,0.73107,122900000.0
2005-04-25 05:46:00,0.73105,0.7311,0.73077,0.73077,109200001.0
2005-04-25 05:47:00,0.73099,0.73102,0.73063,0.73083,73000000.0
2005-04-25 05:48:00,0.73109,0.73112,0.73069,0.73093,116900002.0
2005-04-25 05:49:00,0.73109,0.73113,0.73093,0.73095,110299997.0
2005-04-25 05:50:00,0.73113,0.73123,0.73067,0.73076,111999999.0
2005-04-25 05:51:00,0.73075,0.73105,0.73062,0.731,81300000.0
2005-04-25 05:52:00,0.73093,0.73112,0.73076,0.73095,89699999.0
2005-04-25 05:53:00,0.73102,0.73104,0.73066,0.73093,115000001.0
2005-04-25 05:54:00,0.731,0.7311,0.73085,0.73087,120400000.0
2005-04-25 05:55:00,0.7309,0.73117,0.73074,0.73108,129199999.0
2005-04-25 05:56:00,0.73125,0.73132,0.7309,0.73129,129700000.0
2005-04-25 05:57:00,0.7311,0.73125,0.731,0.73117,146600000.0
2005-04-25 05:58:00,0.73115,0.73128,0.73096,0.73125,99000000.0
2005-04-25 05:59:00,0.73106,0.73106,0.73073,0.73076,86599999.0
2005-04-25 06:00:00,0.73076,0.73137,0.73076,0.73104,85700000.0
2005-04-25 06:01:00,0.73094,0.73122,0.73079,0.73117,65500000.0
2005-04-25 06:02:00,0.73121,0.73136,0.73111,0.73115,161099998.0
2005-04-25 06:03:00,0.73101,0.73123,0.73086,0.73095,125500001.0
2005-04-25 06:04:00,0.73107,0.73117,0.73073,0.73073,65800000.0
2005-04-25 06:05:00,0.7313,0.7313,0.73101,0.73123,143599998.0
2005-04-25 06:06:00,0.73106,0.73123,0.73093,0.73113,107900000.0
2005-04-25 06:07:00,0.73123,0.73124,0.7307,0.73105,175700001.0
2005-04-25 06:08:00,0.73118,0.73127,0.73084,0.7311,148100001.0
2005-04-25 06:09:00,0.73137,0.73147,0.73102,0.73139,153400000.0
2005-04-25 06:10:00,0.73137,0.7316,0.73121,0.73131,149000001.0
2005-04-25 06:11:00,0.73121,0.73141,0.73117,0.73133,125699998.0
2005-04-25 06:12:00,0.73119,0.73119,0.73088,0.73099,86200000.0
2005-04-25 06:13:00,0.73125,0.73134,0.73106,0.73108,94500001.0
2005-04-25 06:14:00,0.73104,0.7313,0.73098,0.73127,93799999.0
2005-04-25 06:15:00,0.73134,0.73142,0.73107,0.73116,80100000.0
2005-04-25 06:16:00,0.73112,0.73126,0.73099,0.73123,137700001.0
2005-04-25 06:17:00,0.73129,0.73129,0.73086,0.73121,166600001.0
2005-04-25 06:18:00,0.73112,0.73141,0.73087,0.7312,245500001.0
2005-04-25 06:19:00,0.73122,0.73139,0.73121,0.73121,107699997.0
2005-04-25 06:20:00,0.73105,0.73137,0.73105,0.73127,123299999.0
2005-04-25 06:21:00,0.73103,0.73146,0.73101,0.73134,141000001.0
2005-04-25 06:22:00,0.73137,0.73139,0.7313,0.73133,96199998.0
2005-04-25 06:23:00,0.73129,0.7313,0.73101,0.73101,105899999.0
2005-04-25 06:24:00,0.73108,0.73135,0.73108,0.73126,179800001.0
2005-04-25 06:25:00,0.73125,0.73132,0.73114,0.73126,82899998.0
2005-04-25 06:26:00,0.73115,0.7313,0.73103,0.7313,127600000.0
2005-04-25 06:27:00,0.73109,0.73126,0.73086,0.73121,150599998.0
2005-04-25 06:28:00,0.73123,0.73129,0.73099,0.7311,101199999.0
2005-04-25 06:29:00,0.73082,0.73131,0.73082,0.73105,75600000.0
2005-04-25 06:30:00,0.73095,0.73115,0.73076,0.73105,67800000.0
2005-04-25 06:31:00,0.731,0.73126,0.73087,0.7311,156399999.0
2005-04-25 06:32:00,0.73106,0.73129,0.73099,0.73113,155199999.0
2005-04-25 06:33:00,0.73089,0.73141,0.73089,0.73132,126199999.0
2005-04-25 06:34:00,0.73108,0.73137,0.731,0.73117,131999999.0
2005-04-25 06:35:00,0.73109,0.7313,0.73109,0.7311,176699998.0
2005-04-25 06:36:00,0.73088,0.73113,0.73087,0.73108,141100001.0
2005-04-25 06:37:00,0.73108,0.73135,0.73108,0.73128,157400001.0
2005-04-25 06:38:00,0.73124,0.73131,0.73113,0.7312,80200000.0
2005-04-25 06:39:00,0.73115,0.73125,0.73115,0.7312,84500000.0
2005-04-25 06:40:00,0.7312,0.7314,0.7309,0.7309,100700002.0
2005-04-25 06:41:00,0.73123,0.7313,0.73112,0.73118,134399999.0
2005-04-25 06:42:00,0.73111,0.73125,0.73105,0.73115,116599998.0
2005-04-25 06:43:00,0.73123,0.73143,0.73115,0.73117,139399998.0
2005-04-25 06:44:00,0.7313,0.73145,0.73095,0.73145,155300000.0
2005-04-25 06:45:00,0.7313,0.7314,0.73108,0.73114,57299999.0
2005-04-25 06:46:00,0.73117,0.73147,0.73104,0.73112,114200000.0
2005-04-25 06:47:00,0.7311,0.73139,0.7311,0.73125,217199998.0
2005-04-25 06:48:00,0.73134,0.73138,0.73106,0.73126,42400000.0
2005-04-25 06:49:00,0.73117,0.73128,0.73099,0.73121,131300001.0
2005-04-25 06:50:00,0.73121,0.73131,0.73111,0.7312,97700000.0
2005-04-25 06:51:00,0.73134,0.73134,0.73113,0.73113,60800000.0
2005-04-25 06:52:00,0.73122,0.7314,0.73098,0.73103,217000001.0
2005-04-25 06:53:00,0.73118,0.73133,0.73099,0.73118,109000002.0
2005-04-25 06:54:00,0.73088,0.73103,0.73075,0.731,51400000.0
2005-04-25 06:55:00,0.73132,0.73148,0.73101,0.73121,151800000.0
2005-04-25 06:56:00,0.73149,0.73149,0.73086,0.73127,109999999.0
2005-04-25 06:57:00,0.73138,0.73157,0.73132,0.73157,110900002.0
2005-04-25 06:58:00,0.73133,0.73159,0.73115,0.73131,136299998.0
2005-04-25 06:59:00,0.73149,0.73149,0.73116,0.73122,85300000.0
2005-04-25 07:00:00,0.73152,0.73161,0.73121,0.73141,140199999.0
2005-04-25 07:01:00,0.73118,0.73147,0.73106,0.73115,88100000.0
2005-04-25 07:02:00,0.73115,0.73159,0.73112,0.73151,165300001.0
2005-04-25 07:03:00,0.73148,0.73148,0.73126,0.7313,71800000.0
2005-04-25 07:04:00,0.73139,0.7314,0.73135,0.73137,69400000.0
2005-04-25 07:05:00,0.73137,0.73144,0.73128,0.73144,148800001.0
2005-04-25 07:06:00,0.73137,0.73137,0.73095,0.731,118199997.0
2005-04-25 07:07:00,0.73134,0.73143,0.73101,0.73122,116299998.0
2005-04-25 07:08:00,0.73142,0.73159,0.73102,0.73126,123600000.0
2005-04-25 07:09:00,0.73118,0.73153,0.73116,0.7314,230900000.0
2005-04-25 07:10:00,0.73117,0.73146,0.73117,0.73146,41900000.0
2005-04-25 07:11:00,0.73103,0.73163,0.73083,0.73163,79600000.0
2005-04-25 07:12:00,0.73144,0.73144,0.73126,0.73135,80500000.0
2005-04-25 07:13:00,0.73161,0.73166,0.73126,0.73131,113500001.0
2005-04-25 07:14:00,0.73114,0.73143,0.73114,0.73143,122800000.0
2005-04-25 07:15:00,0.7314,0.73151,0.73119,0.73126,91600000.0
2005-04-25 07:16:00,0.7313,0.73154,0.7313,0.7315,120600000.0
2005-04-25 07:17:00,0.7315,0.7315,0.73101,0.73105,106500000.0
2005-04-25 07:18:00,0.73124,0.73143,0.73095,0.73103,140200003.0
2005-04-25 07:19:00,0.73139,0.73139,0.73109,0.73116,95700001.0
2005-04-25 07:20:00,0.73103,0.73135,0.73101,0.73108,143700001.0
2005-04-25 07:21:00,0.73127,0.73139,0.73116,0.73122,149099998.0
2005-04-25 07:22:00,0.73105,0.73131,0.73103,0.73127,129600001.0
2005-04-25 07:23:00,0.73142,0.73152,0.73126,0.7313,85299999.0
2005-04-25 07:24:00,0.73128,0.73139,0.73119,0.73119,33400000.0
2005-04-25 07:25:00,0.73136,0.73141,0.73093,0.73133,172399999.0
2005-04-25 07:26:00,0.73104,0.73133,0.73104,0.73126,91900002.0
2005-04-25 07:27:00,0.7312,0.73132,0.73095,0.73111,132300000.0
2005-04-25 07:28:00,0.73127,0.7313,0.73114,0.73126,109300000.0
2005-04-25 07:29:00,0.73134,0.73145,0.73097,0.73103,111200000.0
2005-04-25 07:30:00,0.73128,0.73138,0.73108,0.73121,84700000.0
2005-04-25 07:31:00,0.73122,0.73145,0.73122,0.73127,110099999.0
2005-04-25 07:32:00,0.73131,0.73139,0.73107,0.73107,149500000.0
2005-04-25 07:33:00,0.7318,0.7318,0.7317,0.7318,80300000.0
2005-04-25 07:34:00,0.73105,0.73143,0.73103,0.73138,80300000.0
2005-04-25 07:35:00,0.7314,0.73165,0.73132,0.73149,87800000.0
2005-04-25 07:36:00,0.73136,0.73159,0.73127,0.73132,94800002.0
2005-04-25 07:37:00,0.73164,0.73167,0.7314,0.73145,125800000.0
2005-04-25 07:38:00,0.73162,0.73181,0.7315,0.73178,141299999.0
2005-04-25 07:39:00,0.73172,0.73172,0.73156,0.73156,82799999.0
2005-04-25 07:40:00,0.73145,0.73179,0.73142,0.73158,121700001.0
2005-04-25 07:41:00,0.73143,0.73166,0.73139,0.73143,88600002.0
2005-04-25 07:42:00,0.73151,0.73166,0.73145,0.7316,56100000.0
2005-04-25 07:43:00,0.73164,0.73167,0.73146,0.73146,137300000.0
2005-04-25 07:44:00,0.73157,0.73162,0.73138,0.73157,69100000.0
2005-04-25 07:45:00,0.73169,0.73186,0.73162,0.73181,200400001.0
2005-04-25 07:46:00,0.73179,0.73187,0.73152,0.73169,54400001.0
2005-04-25 07:47:00,0.73189,0.73189,0.73157,0.73157,62100000.0
2005-04-25 07:48:00,0.73173,0.7318,0.73149,0.73176,113499998.0
2005-04-25 07:49:00,0.73164,0.73174,0.7316,0.73174,120800001.0
2005-04-25 07:50:00,0.7317,0.73172,0.73143,0.73152,99500000.0
2005-04-25 07:51:00,0.73154,0.73174,0.73136,0.73169,111400001.0
2005-04-25 07:52:00,0.73178,0.73192,0.73152,0.73166,75799999.0
2005-04-25 07:53:00,0.732,0.73211,0.7316,0.7316,93800002.0
2005-04-25 07:54:00,0.73155,0.73196,0.73155,0.73192,135400002.0
2005-04-25 07:55:00,0.73186,0.73196,0.73166,0.7317,73700000.0
2005-04-25 07:56:00,0.73195,0.73195,0.73152,0.73152,69400001.0
2005-04-25 07:57:00,0.73153,0.73216,0.73153,0.73216,78800001.0
2005-04-25 07:58:00,0.73194,0.73203,0.7317,0.73192,114800000.0
2005-04-25 07:59:00,0.73191,0.7321,0.73162,0.73183,99100001.0
2005-04-25 08:00:00,0.73194,0.73217,0.73172,0.73213,60100000.0
2005-04-25 08:01:00,0.7317,0.73191,0.73145,0.73174,143399999.0
2005-04-25 08:02:00,0.7319,0.73194,0.73162,0.73178,77899999.0
2005-04-25 08:03:00,0.73187,0.73187,0.73146,0.73146,80400000.0
2005-04-25 08:04:00,0.73153,0.73188,0.73135,0.73174,74200001.0
2005-04-25 08:05:00,0.73185,0.73201,0.7316,0.7316,98899999.0
2005-04-25 08:06:00,0.73173,0.7319,0.73161,0.73168,151600002.0
2005-04-25 08:07:00,0.73159,0.73186,0.73157,0.73181,66100000.0
2005-04-25 08:08:00,0.73163,0.73186,0.73145,0.73176,130699998.0
2005-04-25 08:09:00,0.73143,0.73189,0.73143,0.73177,68400000.0
2005-04-25 08:10:00,0.73167,0.73186,0.7316,0.73164,96400000.0
2005-04-25 08:11:00,0.73174,0.73183,0.73146,0.73162,128199999.0
2005-04-25 08:12:00,0.73153,0.73171,0.73135,0.73165,121300000.0
2005-04-25 08:13:00,0.73147,0.73185,0.73147,0.73178,153000001.0
2005-04-25 08:14:00,0.73158,0.73173,0.73138,0.73162,54500000.0
2005-04-25 08:15:00,0.7317,0.73174,0.73132,0.73133,67000000.0
2005-04-25 08:16:00,0.7315,0.73162,0.73126,0.73155,131299996.0
2005-04-25 08:17:00,0.73143,0.7319,0.73143,0.7319,63600000.0
2005-04-25 08:18:00,0.73148,0.73159,0.73131,0.7315,71000001.0
2005-04-25 08:19:00,0.73139,0.73155,0.73122,0.73131,81200002.0
2005-04-25 08:20:00,0.73142,0.73152,0.73128,0.73128,128700001.0
2005-04-25 08:21:00,0.73093,0.73139,0.73081,0.73128,147700001.0
2005-04-25 08:22:00,0.73142,0.73174,0.73112,0.73169,74899999.0
2005-04-25 08:23:00,0.73149,0.73187,0.73132,0.73165,120199999.0
2005-04-25 08:24:00,0.73195,0.73223,0.73155,0.73223,125099999.0
2005-04-25 08:25:00,0.73232,0.73232,0.73192,0.73211,166999999.0
2005-04-25 08:26:00,0.73231,0.73231,0.73202,0.73205,106399999.0
2005-04-25 08:27:00,0.7322,0.73245,0.73213,0.73224,65500001.0
2005-04-25 08:28:00,0.73221,0.73233,0.7319,0.73203,72600001.0
2005-04-25 08:29:00,0.73204,0.73258,0.73204,0.73258,101700000.0
2005-04-25 08:30:00,0.7326,0.73275,0.73241,0.73265,128800005.0
2005-04-25 08:31:00,0.73256,0.73259,0.73231,0.73249,101200000.0
2005-04-25 08:32:00,0.73249,0.73275,0.73222,0.73273,136499999.0
2005-04-25 08:33:00,0.73254,0.73277,0.73245,0.73257,162199999.0
2005-04-25 08:34:00,0.73263,0.73274,0.73237,0.73246,133499998.0
2005-04-25 08:35:00,0.73255,0.73261,0.73243,0.73256,102899999.0
2005-04-25 08:36:00,0.73306,0.73306,0.73231,0.73231,104799999.0
2005-04-25 08:37:00,0.73275,0.73291,0.73255,0.73255,141200000.0
2005-04-25 08:38:00,0.73262,0.73264,0.73228,0.73243,83599999.0
2005-04-25 08:39:00,0.73273,0.73287,0.73267,0.73272,105099999.0
2005-04-25 08:40:00,0.73295,0.73301,0.73266,0.73276,115299998.0
2005-04-25 08:41:00,0.73248,0.73287,0.73247,0.7328,137700000.0
2005-04-25 08:42:00,0.73255,0.73283,0.73255,0.73256,92800000.0
2005-04-25 08:43:00,0.7325,0.73286,0.73244,0.73244,142000001.0
2005-04-25 08:44:00,0.73262,0.73293,0.73262,0.73288,78100003.0
2005-04-25 08:45:00,0.73287,0.73287,0.73251,0.7328,79200000.0
2005-04-25 08:46:00,0.73294,0.73294,0.73254,0.73267,114599999.0
2005-04-25 08:47:00,0.73243,0.73267,0.73235,0.7326,103799999.0
2005-04-25 08:48:00,0.73252,0.7328,0.73245,0.7328,136299998.0
2005-04-25 08:49:00,0.73246,0.73265,0.73243,0.73243,102300000.0
2005-04-25 08:50:00,0.73266,0.7328,0.73251,0.73264,99800000.0
2005-04-25 08:51:00,0.73277,0.73277,0.73245,0.7327,136900000.0
2005-04-25 08:52:00,0.7328,0.73302,0.73276,0.73302,156799996.0
2005-04-25 08:53:00,0.73274,0.73294,0.73267,0.73267,115599999.0
2005-04-25 08:54:00,0.73266,0.73325,0.73263,0.73295,82999999.0
2005-04-25 08:55:00,0.733,0.73304,0.73274,0.73282,94200001.0
2005-04-25 08:56:00,0.73281,0.73299,0.73257,0.7329,147600000.0
2005-04-25 08:57:00,0.7329,0.73301,0.73273,0.73282,128400000.0
2005-04-25 08:58:00,0.73271,0.73307,0.73268,0.73272,71400000.0
2005-04-25 08:59:00,0.73282,0.73289,0.73262,0.73289,97900000.0
2005-04-25 09:00:00,0.73267,0.73286,0.73254,0.7327,69200000.0
2005-04-25 09:01:00,0.73247,0.73262,0.73238,0.73246,105300002.0
2005-04-25 09:02:00,0.73272,0.73279,0.73228,0.73233,71200000.0
2005-04-25 09:03:00,0.73219,0.73252,0.73215,0.7325,95799999.0
2005-04-25 09:04:00,0.73278,0.73278,0.73238,0.73253,119499999.0
2005-04-25 09:05:00,0.73241,0.73256,0.7322,0.73228,140900000.0
2005-04-25 09:06:00,0.7324,0.73282,0.73238,0.73282,194000000.0
2005-04-25 09:07:00,0.73247,0.73255,0.7324,0.7324,95400000.0
2005-04-25 09:08:00,0.7325,0.73266,0.73237,0.73244,140700002.0
2005-04-25 09:09:00,0.73231,0.73262,0.7323,0.73236,149600001.0
2005-04-25 09:10:00,0.73231,0.73251,0.73205,0.73236,90600001.0
2005-04-25 09:11:00,0.73233,0.73254,0.73229,0.7325,89600001.0
2005-04-25 09:12:00,0.7325,0.73258,0.73228,0.73231,125700000.0
2005-04-25 09:13:00,0.73252,0.73259,0.73234,0.7325,138199998.0
2005-04-25 09:14:00,0.73231,0.73285,0.73227,0.73285,121000000.0
2005-04-25 09:15:00,0.73273,0.73273,0.73237,0.73238,114500001.0
2005-04-25 09:16:00,0.73251,0.73261,0.73232,0.73258,161999998.0
2005-04-25 09:17:00,0.73249,0.73276,0.73234,0.73268,141100001.0
2005-04-25 09:18:00,0.73274,0.73283,0.73247,0.73265,134000001.0
2005-04-25 09:19:00,0.73238,0.73278,0.73238,0.73256,116800000.0
2005-04-25 09:20:00,0.73272,0.73298,0.73264,0.73298,81000000.0
2005-04-25 09:21:00,0.73271,0.73284,0.73231,0.7325,100199999.0
2005-04-25 09:22:00,0.73257,0.73257,0.73228,0.73232,174599999.0
2005-04-25 09:23:00,0.73259,0.7328,0.73259,0.7328,79800000.0
2005-04-25 09:24:00,0.73267,0.73275,0.73248,0.73253,78600000.0
2005-04-25 09:25:00,0.73253,0.73276,0.7325,0.73257,110800000.0
2005-04-25 09:26:00,0.73261,0.73287,0.73255,0.73287,44000000.0
2005-04-25 09:27:00,0.7327,0.73288,0.73244,0.73249,129199999.0
2005-04-25 09:28:00,0.73259,0.73274,0.7324,0.7324,126700001.0
2005-04-25 09:29:00,0.73252,0.73275,0.73233,0.73233,70500000.0
2005-04-25 09:30:00,0.73219,0.73266,0.73218,0.73233,117000001.0
2005-04-25 09:31:00,0.73236,0.73268,0.73236,0.73251,84500000.0
2005-04-25 09:32:00,0.73238,0.73271,0.73227,0.73253,105699999.0
2005-04-25 09:33:00,0.73251,0.73281,0.73247,0.73253,166899999.0
2005-04-25 09:34:00,0.73253,0.73263,0.73236,0.73257,87199999.0
2005-04-25 09:35:00,0.7328,0.73282,0.7325,0.73273,127499999.0
2005-04-25 09:36:00,0.73279,0.73282,0.73258,0.73282,189299999.0
2005-04-25 09:37:00,0.73271,0.73281,0.73257,0.73262,84100000.0
2005-04-25 09:38:00,0.73235,0.73266,0.73221,0.73244,107900000.0
2005-04-25 09:39:00,0.73233,0.73286,0.73228,0.73272,138800000.0
2005-04-25 09:40:00,0.73259,0.73295,0.73259,0.73295,45600001.0
2005-04-25 09:41:00,0.73273,0.73301,0.73264,0.7327,90600000.0
2005-04-25 09:42:00,0.73275,0.73281,0.73254,0.7326,110099999.0
2005-04-25 09:43:00,0.7326,0.73273,0.73211,0.73223,69600000.0
2005-04-25 09:44:00,0.73239,0.73267,0.73218,0.73257,70200000.0
2005-04-25 09:45:00,0.73248,0.73266,0.73248,0.73263,89499998.0
2005-04-25 09:46:00,0.73246,0.73276,0.73243,0.73261,125399997.0
2005-04-25 09:47:00,0.73249,0.73273,0.73205,0.73273,154400002.0
2005-04-25 09:48:00,0.7326,0.7326,0.73232,0.73247,72800000.0
2005-04-25 09:49:00,0.73262,0.73281,0.73239,0.73239,100999999.0
2005-04-25 09:50:00,0.73271,0.73271,0.73217,0.73232,88099998.0
2005-04-25 09:51:00,0.73245,0.73247,0.73217,0.73228,124799999.0
2005-04-25 09:52:00,0.73216,0.73236,0.73216,0.73234,84199999.0
2005-04-25 09:53:00,0.73219,0.73235,0.73212,0.73215,173599998.0
2005-04-25 09:54:00,0.73222,0.73251,0.73222,0.73237,62100000.0
2005-04-25 09:55:00,0.73208,0.73252,0.73208,0.73248,136499999.0
2005-04-25 09:56:00,0.73256,0.73256,0.73223,0.73245,132999999.0
2005-04-25 09:57:00,0.73243,0.73257,0.73232,0.73252,105199998.0
2005-04-25 09:58:00,0.73247,0.73256,0.73219,0.73246,53400000.0
2005-04-25 09:59:00,0.73247,0.73255,0.73223,0.73249,133400002.0
2005-04-25 10:00:00,0.73261,0.7328,0.7325,0.73255,120299998.0
2005-04-25 10:01:00,0.73277,0.73282,0.73231,0.73232,87200001.0
2005-04-25 10:02:00,0.73221,0.73279,0.73221,0.73253,75299999.0
2005-04-25 10:03:00,0.73251,0.73266,0.73246,0.7326,99499999.0
2005-04-25 10:04:00,0.73275,0.73285,0.73236,0.73236,95699999.0
2005-04-25 10:05:00,0.7324,0.73282,0.7324,0.73242,64500001.0
2005-04-25 10:06:00,0.73276,0.73278,0.73231,0.73245,158300000.0
2005-04-25 10:07:00,0.73262,0.73266,0.73237,0.73254,58400000.0
2005-04-25 10:08:00,0.73256,0.7328,0.73256,0.7328,104200002.0
2005-04-25 10:09:00,0.73253,0.73292,0.73249,0.73255,142700001.0
2005-04-25 10:10:00,0.73238,0.73293,0.73238,0.73288,77800000.0
2005-04-25 10:11:00,0.73304,0.73309,0.73244,0.73278,109100002.0
2005-04-25 10:12:00,0.73258,0.73298,0.73241,0.73298,118700001.0
2005-04-25 10:13:00,0.73276,0.73288,0.73259,0.73277,113499998.0
2005-04-25 10:14:00,0.73269,0.73284,0.73251,0.73265,108299999.0
2005-04-25 10:15:00,0.73262,0.73267,0.73236,0.73255,113499998.0
2005-04-25 10:16:00,0.73272,0.73272,0.73231,0.73253,113900001.0
2005-04-25 10:17:00,0.73264,0.73264,0.73242,0.73242,52000000.0
2005-04-25 10:18:00,0.73222,0.7326,0.73219,0.73231,112799999.0
2005-04-25 10:19:00,0.73239,0.73252,0.73202,0.73202,89999999.0
2005-04-25 10:20:00,0.7321,0.73255,0.73206,0.73237,109500000.0
2005-04-25 10:21:00,0.73253,0.7326,0.73234,0.73237,109400000.0
2005-04-25 10:22:00,0.73239,0.73251,0.73222,0.73225,117899999.0
2005-04-25 10:23:00,0.73223,0.73241,0.73214,0.73231,144299998.0
2005-04-25 10:24:00,0.73239,0.73257,0.73239,0.73249,75600001.0
2005-04-25 10:25:00,0.73233,0.73259,0.73231,0.73246,127099999.0
2005-04-25 10:26:00,0.73214,0.73252,0.73214,0.7324,122800001.0
2005-04-25 10:27:00,0.7325,0.7325,0.73223,0.73244,170500002.0
2005-04-25 10:28:00,0.73236,0.73259,0.73222,0.7324,108899998.0
2005-04-25 10:29:00,0.73215,0.73238,0.73205,0.73233,97100000.0
2005-04-25 10:30:00,0.7323,0.73239,0.73208,0.73216,121799999.0
2005-04-25 10:31:00,0.73208,0.73229,0.73194,0.73223,135600000.0
2005-04-25 10:32:00,0.73235,0.73239,0.73209,0.7322,119400000.0
2005-04-25 10:33:00,0.73219,0.73233,0.73197,0.732,160800000.0
2005-04-25 10:34:00,0.73193,0.73212,0.73185,0.7321,179100002.0
2005-04-25 10:35:00,0.73186,0.73203,0.73184,0.73185,56400000.0
2005-04-25 10:36:00,0.73169,0.73195,0.73153,0.73153,122400000.0
2005-04-25 10:37:00,0.73143,0.73196,0.73143,0.73179,106200001.0
2005-04-25 10:38:00,0.73156,0.73172,0.73146,0.73147,110300001.0
2005-04-25 10:39:00,0.73155,0.73172,0.7315,0.7315,83999999.0
2005-04-25 10:40:00,0.73167,0.73167,0.7315,0.73159,92400000.0
2005-04-25 10:41:00,0.73167,0.7319,0.73164,0.73177,108699999.0
2005-04-25 10:42:00,0.73162,0.73188,0.73143,0.73178,118299998.0
2005-04-25 10:43:00,0.73185,0.73201,0.73177,0.73187,77100000.0
2005-04-25 10:44:00,0.73173,0.73203,0.73167,0.73201,182900002.0
2005-04-25 10:45:00,0.73208,0.73208,0.73167,0.73175,158199998.0
2005-04-25 10:46:00,0.73192,0.73203,0.7318,0.73183,179500000.0
2005-04-25 10:47:00,0.73156,0.73203,0.73152,0.73203,146399998.0
2005-04-25 10:48:00,0.73171,0.73178,0.73133,0.73138,105000000.0
2005-04-25 10:49:00,0.73137,0.73151,0.73126,0.73132,61500001.0
2005-04-25 10:50:00,0.73145,0.73149,0.73124,0.7313,135699998.0
2005-04-25 10:51:00,0.73111,0.73157,0.73109,0.73153,124300000.0
2005-04-25 10:52:00,0.7313,0.73166,0.73121,0.73155,101099999.0
2005-04-25 10:53:00,0.73132,0.73164,0.73124,0.73155,152900002.0
2005-04-25 10:54:00,0.7315,0.73181,0.7315,0.73164,101599999.0
2005-04-25 10:55:00,0.73159,0.73177,0.73152,0.73153,63900000.0
2005-04-25 10:56:00,0.73163,0.73163,0.73137,0.73152,98800000.0
2005-04-25 10:57:00,0.73126,0.73144,0.73108,0.73108,132900001.0
2005-04-25 10:58:00,0.73161,0.73161,0.73135,0.73135,130300001.0
2005-04-25 10:59:00,0.73146,0.73146,0.73136,0.73141,92600000.0
2005-04-25 11:00:00,0.73159,0.73159,0.73114,0.73133,117900000.0
2005-04-25 11:01:00,0.73126,0.73132,0.73046,0.73082,123800001.0
2005-04-25 11:02:00,0.73092,0.73111,0.73062,0.73087,89200001.0
2005-04-25 11:03:00,0.73073,0.73097,0.73051,0.73097,135100002.0
2005-04-25 11:04:00,0.7308,0.73112,0.73071,0.73092,82900000.0
2005-04-25 11:05:00,0.73081,0.73093,0.73065,0.73088,130900000.0
2005-04-25 11:06:00,0.73078,0.73115,0.73078,0.73108,71000001.0
2005-04-25 11:07:00,0.73102,0.73117,0.73079,0.73084,79300000.0
2005-04-25 11:08:00,0.73099,0.73129,0.73079,0.73129,108300000.0
2005-04-25 11:09:00,0.73106,0.7312,0.73092,0.73103,128400000.0
2005-04-25 11:10:00,0.73093,0.73131,0.73086,0.73121,113300001.0
2005-04-25 11:11:00,0.73123,0.73123,0.73107,0.73113,64400000.0
2005-04-25 11:12:00,0.73099,0.73108,0.73089,0.73096,100400000.0
2005-04-25 11:13:00,0.73087,0.73113,0.73079,0.73098,164600001.0
2005-04-25 11:14:00,0.73089,0.73132,0.73089,0.73113,133899998.0
2005-04-25 11:15:00,0.73112,0.7312,0.73085,0.7309,92399999.0
2005-04-25 11:16:00,0.73099,0.73105,0.73083,0.73092,114100000.0
2005-04-25 11:17:00,0.73085,0.73103,0.73077,0.73083,112400001.0
2005-04-25 11:18:00,0.73097,0.73097,0.73069,0.73092,136499999.0
2005-04-25 11:19:00,0.73084,0.73096,0.73068,0.73074,127000000.0
2005-04-25 11:20:00,0.73076,0.73089,0.73065,0.73065,132700000.0
2005-04-25 11:21:00,0.73069,0.73087,0.73068,0.73075,109899999.0
2005-04-25 11:22:00,0.73058,0.73081,0.73055,0.73063,60400000.0
2005-04-25 11:23:00,0.7307,0.7307,0.73062,0.73062,101200001.0
2005-04-25 11:24:00,0.73079,0.73099,0.73055,0.73074,98800000.0
2005-04-25 11:25:00,0.73066,0.73076,0.73058,0.73059,83800000.0
2005-04-25 11:26:00,0.73054,0.73094,0.73049,0.73085,75300000.0
2005-04-25 11:27:00,0.73051,0.73078,0.73051,0.73078,126699997.0
2005-04-25 11:28:00,0.73055,0.73087,0.7305,0.73087,76499999.0
2005-04-25 11:29:00,0.73085,0.73096,0.73053,0.73053,101200000.0
2005-04-25 11:30:00,0.73068,0.73108,0.73068,0.73087,34900000.0
2005-04-25 11:31:00,0.73086,0.73094,0.73061,0.73061,170699997.0
2005-04-25 11:32:00,0.7309,0.7311,0.73055,0.73063,178999998.0
2005-04-25 11:33:00,0.73081,0.73098,0.73072,0.73088,89500000.0
2005-04-25 11:34:00,0.73071,0.7309,0.73066,0.7309,124100000.0
2005-04-25 11:35:00,0.73086,0.73089,0.73072,0.73086,80400000.0
2005-04-25 11:36:00,0.73074,0.73094,0.73061,0.7309,91500000.0
2005-04-25 11:37:00,0.73088,0.73097,0.73082,0.73082,55700000.0
2005-04-25 11:38:00,0.73089,0.73096,0.73075,0.7309,126599999.0
2005-04-25 11:39:00,0.73092,0.73113,0.73077,0.73108,84400000.0
2005-04-25 11:40:00,0.73077,0.73103,0.73074,0.73097,74799999.0
2005-04-25 11:41:00,0.73104,0.7312,0.73068,0.73068,110799999.0
2005-04-25 11:42:00,0.73081,0.73111,0.73081,0.73103,84000000.0
2005-04-25 11:43:00,0.73078,0.73109,0.73078,0.73088,123600001.0
2005-04-25 11:44:00,0.73098,0.73112,0.73091,0.73095,96600001.0
2005-04-25 11:45:00,0.73102,0.73116,0.73094,0.73115,86900000.0
2005-04-25 11:46:00,0.73137,0.73137,0.7308,0.7308,92499999.0
2005-04-25 11:47:00,0.7308,0.73115,0.73067,0.73115,147699998.0
2005-04-25 11:48:00,0.73097,0.73117,0.73097,0.73112,104499999.0
2005-04-25 11:49:00,0.731,0.73104,0.7303,0.73035,158799999.0
2005-04-25 11:50:00,0.73058,0.73067,0.73033,0.73039,67800000.0
2005-04-25 11:51:00,0.73037,0.73053,0.73026,0.7305,79399999.0
2005-04-25 11:52:00,0.73064,0.73075,0.73021,0.73039,90199999.0
2005-04-25 11:53:00,0.73061,0.73063,0.73032,0.7305,94300000.0
2005-04-25 11:54:00,0.73033,0.73084,0.73033,0.73076,109199999.0
2005-04-25 11:55:00,0.73076,0.73101,0.73068,0.73068,121600000.0
2005-04-25 11:56:00,0.73078,0.73105,0.73064,0.73094,97300003.0
2005-04-25 11:57:00,0.73076,0.73094,0.73076,0.73083,124700001.0
2005-04-25 11:58:00,0.7311,0.7311,0.73068,0.73085,113300000.0
2005-04-25 11:59:00,0.73075,0.73089,0.73037,0.73062,83100000.0
2005-04-25 12:00:00,0.73115,0.73116,0.73067,0.73087,108200000.0
2005-04-25 12:01:00,0.73108,0.73118,0.73065,0.73118,181699999.0
2005-04-25 12:02:00,0.73068,0.73117,0.73054,0.73117,66200000.0
2005-04-25 12:03:00,0.73068,0.73092,0.73068,0.7308,157800000.0
2005-04-25 12:04:00,0.73098,0.73117,0.73074,0.73076,107600001.0
2005-04-25 12:05:00,0.73077,0.73088,0.73061,0.73061,170799999.0
2005-04-25 12:06:00,0.73065,0.73106,0.73065,0.73105,120399999.0
2005-04-25 12:07:00,0.73072,0.73102,0.73062,0.73098,163000001.0
2005-04-25 12:08:00,0.73077,0.73097,0.73074,0.73097,87899999.0
2005-04-25 12:09:00,0.73088,0.73126,0.73075,0.73123,61200000.0
2005-04-25 12:10:00,0.73096,0.73099,0.73078,0.73081,38800000.0
2005-04-25 12:11:00,0.73092,0.73103,0.73065,0.73065,77500000.0
2005-04-25 12:12:00,0.73105,0.73116,0.7308,0.73092,172599998.0
2005-04-25 12:13:00,0.73068,0.73096,0.73068,0.73089,88500001.0
2005-04-25 12:14:00,0.73096,0.73108,0.73079,0.73079,54500000.0
2005-04-25 12:15:00,0.73079,0.73105,0.73077,0.73105,51000000.0
2005-04-25 12:16:00,0.73101,0.73117,0.7309,0.73109,65000000.0
2005-04-25 12:17:00,0.73104,0.73104,0.73085,0.7309,80099999.0
2005-04-25 12:18:00,0.73105,0.73124,0.73087,0.731,62500000.0
2005-04-25 12:19:00,0.73074,0.73104,0.73073,0.73103,68600000.0
2005-04-25 12:20:00,0.73085,0.73108,0.73071,0.73087,107100002.0
2005-04-25 12:21:00,0.73079,0.73102,0.73066,0.731,135900002.0
2005-04-25 12:22:00,0.73101,0.73132,0.73097,0.7311,130200000.0
2005-04-25 12:23:00,0.7308,0.73124,0.7308,0.73102,152000001.0
2005-04-25 12:24:00,0.73102,0.7312,0.73085,0.73085,92800000.0
2005-04-25 12:25:00,0.73093,0.73108,0.73083,0.73087,102300001.0
2005-04-25 12:26:00,0.73098,0.731,0.73078,0.73095,84299998.0
2005-04-25 12:27:00,0.73098,0.73122,0.73094,0.73096,192500001.0
2005-04-25 12:28:00,0.73094,0.7312,0.73093,0.731,131499999.0
2005-04-25 12:29:00,0.73114,0.73118,0.7309,0.73112,129199999.0
2005-04-25 12:30:00,0.73068,0.731,0.73065,0.73079,62099999.0
2005-04-25 12:31:00,0.73075,0.73084,0.73044,0.73077,118000000.0
2005-04-25 12:32:00,0.73097,0.73097,0.73061,0.73063,117599998.0
2005-04-25 12:33:00,0.73077,0.73081,0.73042,0.73042,97500001.0
2005-04-25 12:34:00,0.73055,0.73089,0.73054,0.73054,115199998.0
2005-04-25 12:35:00,0.7307,0.73074,0.7303,0.73033,108099999.0
2005-04-25 12:36:00,0.73013,0.73043,0.7301,0.73039,98200000.0
2005-04-25 12:37:00,0.73009,0.73031,0.73007,0.73019,78400000.0
2005-04-25 12:38:00,0.73036,0.73054,0.73014,0.73045,92700002.0
2005-04-25 12:39:00,0.73064,0.7307,0.73026,0.73032,75600001.0
2005-04-25 12:40:00,0.7304,0.73047,0.73003,0.73031,95699999.0
2005-04-25 12:41:00,0.73023,0.73067,0.73012,0.73047,136299999.0
2005-04-25 12:42:00,0.7306,0.7307,0.73031,0.73031,68900000.0
2005-04-25 12:43:00,0.73042,0.73072,0.73039,0.73062,73299999.0
2005-04-25 12:44:00,0.7307,0.73076,0.73058,0.73075,122199999.0
2005-04-25 12:45:00,0.73061,0.73128,0.7306,0.73128,122399998.0
2005-04-25 12:46:00,0.73066,0.73076,0.73053,0.73072,105900000.0
2005-04-25 12:47:00,0.73061,0.7311,0.73061,0.7311,71300000.0
2005-04-25 12:48:00,0.73104,0.73104,0.73071,0.73079,91899999.0
2005-04-25 12:49:00,0.73092,0.73099,0.73066,0.73098,87499998.0
2005-04-25 12:50:00,0.73077,0.73091,0.73064,0.73065,103999999.0
2005-04-25 12:51:00,0.73085,0.73085,0.73075,0.73076,111600001.0
2005-04-25 12:52:00,0.73094,0.73098,0.73052,0.73098,94900000.0
2005-04-25 12:53:00,0.73086,0.73118,0.73084,0.73104,88800000.0
2005-04-25 12:54:00,0.73098,0.73101,0.73085,0.73101,105400000.0
2005-04-25 12:55:00,0.7313,0.73133,0.73093,0.73106,98400000.0
2005-04-25 12:56:00,0.73095,0.73123,0.73095,0.73117,98999999.0
2005-04-25 12:57:00,0.73125,0.73125,0.73076,0.73076,96599999.0
2005-04-25 12:58:00,0.73086,0.731,0.73072,0.73084,101300000.0
2005-04-25 12:59:00,0.73076,0.7309,0.73069,0.73071,115200000.0
2005-04-25 13:00:00,0.7307,0.73084,0.73038,0.7307,142499999.0
2005-04-25 13:01:00,0.73058,0.73076,0.7304,0.73051,151099999.0
2005-04-25 13:02:00,0.73049,0.7306,0.73029,0.73054,112000000.0
2005-04-25 13:03:00,0.73046,0.73065,0.73026,0.73065,40700001.0
2005-04-25 13:04:00,0.73059,0.73068,0.73046,0.73057,74400000.0
2005-04-25 13:05:00,0.73053,0.73056,0.73042,0.73044,108599998.0
2005-04-25 13:06:00,0.73046,0.73062,0.73035,0.73056,102100002.0
2005-04-25 13:07:00,0.7305,0.73081,0.7305,0.73058,128000001.0
2005-04-25 13:08:00,0.73033,0.73066,0.73033,0.73033,128100000.0
2005-04-25 13:09:00,0.73097,0.73097,0.73042,0.73045,97899999.0
2005-04-25 13:10:00,0.73008,0.73043,0.72994,0.73033,123900000.0
2005-04-25 13:11:00,0.73026,0.73026,0.7299,0.73,116399999.0
2005-04-25 13:12:00,0.73019,0.73023,0.7301,0.7301,105199998.0
2005-04-25 13:13:00,0.73035,0.73039,0.73008,0.73022,128000001.0
2005-04-25 13:14:00,0.73036,0.73049,0.7301,0.7301,69200000.0
2005-04-25 13:15:00,0.73001,0.7305,0.72998,0.73047,127299999.0
2005-04-25 13:16:00,0.73009,0.73029,0.72998,0.73006,102300000.0
2005-04-25 13:17:00,0.73034,0.73046,0.73021,0.7303,115499998.0
2005-04-25 13:18:00,0.73,0.73039,0.72999,0.73023,107999999.0
2005-04-25 13:19:00,0.73023,0.73031,0.73001,0.73001,120400002.0
2005-04-25 13:20:00,0.72981,0.73002,0.72972,0.73001,79300000.0
2005-04-25 13:21:00,0.73005,0.73028,0.73001,0.73028,58899998.0
2005-04-25 13:22:00,0.73016,0.73064,0.73012,0.73012,121100001.0
2005-04-25 13:23:00,0.73029,0.7303,0.73002,0.73029,158400000.0
2005-04-25 13:24:00,0.7302,0.7304,0.7301,0.73023,146099998.0
2005-04-25 13:25:00,0.73025,0.73059,0.73013,0.73059,101199999.0
2005-04-25 13:26:00,0.73057,0.7307,0.73002,0.73046,72499999.0
2005-04-25 13:27:00,0.73054,0.73085,0.73046,0.73057,117199999.0
2005-04-25 13:28:00,0.73037,0.7305,0.7302,0.7302,81500000.0
2005-04-25 13:29:00,0.73061,0.73079,0.73024,0.7305,104400000.0
2005-04-25 13:30:00,0.73023,0.73099,0.73023,0.73081,91799999.0
2005-04-25 13:31:00,0.73092,0.7311,0.73055,0.73055,136700000.0
2005-04-25 13:32:00,0.73091,0.73091,0.7308,0.73083,73899999.0
2005-04-25 13:33:00,0.73092,0.73099,0.7303,0.73031,84900000.0
2005-04-25 13:34:00,0.73064,0.7308,0.73047,0.73066,126099999.0
2005-04-25 13:35:00,0.73058,0.73073,0.7305,0.73061,104400001.0
2005-04-25 13:36:00,0.73053,0.73078,0.73043,0.73063,93799999.0
2005-04-25 13:37:00,0.73068,0.73091,0.73056,0.73084,100899998.0
2005-04-25 13:38:00,0.73086,0.73086,0.73064,0.73064,41400000.0
2005-04-25 13:39:00,0.731,0.73105,0.73057,0.73057,101500002.0
2005-04-25 13:40:00,0.73067,0.7309,0.73062,0.73085,121599998.0
2005-04-25 13:41:00,0.73079,0.73107,0.73054,0.73096,117500000.0
2005-04-25 13:42:00,0.73095,0.73111,0.7307,0.7309,106800002.0
2005-04-25 13:43:00,0.73106,0.73108,0.73091,0.73092,85300000.0
2005-04-25 13:44:00,0.73109,0.73109,0.73094,0.73106,147500001.0
2005-04-25 13:45:00,0.73106,0.73113,0.73096,0.73107,97900000.0
2005-04-25 13:46:00,0.73097,0.73118,0.7309,0.73098,246099995.0
2005-04-25 13:47:00,0.73088,0.73097,0.73077,0.73083,73300000.0
2005-04-25 13:48:00,0.73114,0.73114,0.73069,0.7307,128999999.0
2005-04-25 13:49:00,0.73104,0.73104,0.73078,0.73092,159000000.0
2005-04-25 13:50:00,0.7309,0.73106,0.73064,0.73064,121300001.0
2005-04-25 13:51:00,0.73079,0.73084,0.73047,0.73055,85100000.0
2005-04-25 13:52:00,0.73071,0.73071,0.73048,0.73048,43800000.0
2005-04-25 13:53:00,0.73072,0.73076,0.7303,0.73032,51500000.0
2005-04-25 13:54:00,0.73069,0.73078,0.73043,0.73057,101300000.0
2005-04-25 13:55:00,0.73061,0.73083,0.73056,0.73072,101100000.0
2005-04-25 13:56:00,0.73066,0.73091,0.73035,0.73064,98399997.0
2005-04-25 13:57:00,0.73075,0.73092,0.7305,0.73072,96300001.0
2005-04-25 13:58:00,0.73034,0.73058,0.72993,0.73055,109000001.0
2005-04-25 13:59:00,0.73067,0.73075,0.73038,0.73045,48600000.0
2005-04-25 14:00:00,0.73063,0.73078,0.73024,0.73038,179100000.0
2005-04-25 14:01:00,0.73069,0.73074,0.73033,0.73033,110099999.0
2005-04-25 14:02:00,0.73058,0.7307,0.73039,0.73051,79000000.0
2005-04-25 14:03:00,0.73052,0.73075,0.73038,0.73063,116100002.0
2005-04-25 14:04:00,0.73059,0.73062,0.73027,0.73045,98799998.0
2005-04-25 14:05:00,0.73023,0.73077,0.73018,0.73041,133300002.0
2005-04-25 14:06:00,0.73065,0.73073,0.73039,0.73039,102899999.0
2005-04-25 14:07:00,0.73023,0.73074,0.73005,0.73005,113699998.0
2005-04-25 14:08:00,0.73035,0.73055,0.73016,0.73038,110300000.0
2005-04-25 14:09:00,0.73022,0.73024,0.72987,0.72987,163999997.0
2005-04-25 14:10:00,0.73019,0.73023,0.72991,0.72995,100300001.0
2005-04-25 14:11:00,0.72995,0.73013,0.72972,0.72972,117500002.0
2005-04-25 14:12:00,0.73012,0.73041,0.72987,0.72987,70900000.0
2005-04-25 14:13:00,0.72983,0.73002,0.7297,0.72995,85300000.0
2005-04-25 14:14:00,0.72995,0.73014,0.72991,0.73009,102399998.0
2005-04-25 14:15:00,0.73008,0.73034,0.73003,0.73034,124600000.0
2005-04-25 14:16:00,0.73032,0.73041,0.73012,0.73016,102700000.0
2005-04-25 14:17:00,0.73016,0.73036,0.73006,0.73036,102600002.0
2005-04-25 14:18:00,0.73012,0.73022,0.72998,0.73007,159499998.0
2005-04-25 14:19:00,0.73002,0.73048,0.73002,0.73048,153599998.0
2005-04-25 14:20:00,0.7303,0.7303,0.72996,0.72999,59100000.0
2005-04-25 14:21:00,0.73016,0.73031,0.73,0.73002,106999999.0
2005-04-25 14:22:00,0.73017,0.73035,0.7301,0.7302,106999998.0
2005-04-25 14:23:00,0.73036,0.73051,0.73023,0.7304,84599999.0
2005-04-25 14:24:00,0.73069,0.73069,0.72993,0.72993,49600000.0
2005-04-25 14:25:00,0.73007,0.73034,0.72998,0.73013,119399998.0
2005-04-25 14:26:00,0.73031,0.73056,0.7301,0.73056,146500000.0
2005-04-25 14:27:00,0.73015,0.73053,0.73007,0.73035,75700000.0
2005-04-25 14:28:00,0.73029,0.73046,0.73001,0.73046,115400001.0
2005-04-25 14:29:00,0.72998,0.73038,0.72998,0.73038,133699998.0
2005-04-25 14:30:00,0.73057,0.73057,0.73017,0.73017,153599999.0
2005-04-25 14:31:00,0.73003,0.73032,0.72991,0.73022,111400001.0
2005-04-25 14:32:00,0.73008,0.73025,0.72983,0.72983,120099999.0
2005-04-25 14:33:00,0.72997,0.73007,0.72955,0.72955,115499999.0
2005-04-25 14:34:00,0.73001,0.73001,0.7295,0.72994,88200001.0
2005-04-25 14:35:00,0.72983,0.73025,0.72971,0.73025,108000000.0
2005-04-25 14:36:00,0.7299,0.7299,0.72927,0.72927,28300000.0
2005-04-25 14:37:00,0.72949,0.72965,0.72912,0.72914,117599998.0
2005-04-25 14:38:00,0.72946,0.72956,0.72905,0.72946,153799998.0
2005-04-25 14:39:00,0.72923,0.72948,0.72909,0.72945,124500001.0
2005-04-25 14:40:00,0.72937,0.72953,0.72919,0.72935,110300000.0
2005-04-25 14:41:00,0.72913,0.72938,0.72898,0.72924,67300000.0
2005-04-25 14:42:00,0.72932,0.72951,0.72925,0.72951,96300002.0
2005-04-25 14:43:00,0.72941,0.72975,0.72916,0.72964,140499999.0
2005-04-25 14:44:00,0.72975,0.72994,0.72964,0.72972,117099998.0
2005-04-25 14:45:00,0.72969,0.7298,0.7294,0.7294,102200000.0
2005-04-25 14:46:00,0.72977,0.72989,0.72948,0.72952,96300000.0
2005-04-25 14:47:00,0.72937,0.72993,0.72937,0.72965,184700003.0
2005-04-25 14:48:00,0.72965,0.72966,0.72938,0.7294,89700001.0
2005-04-25 14:49:00,0.72961,0.72962,0.72939,0.7294,74400000.0
2005-04-25 14:50:00,0.72946,0.72968,0.72941,0.72954,59700000.0
2005-04-25 14:51:00,0.72929,0.72948,0.72924,0.72948,79000000.0
2005-04-25 14:52:00,0.72959,0.72968,0.72934,0.72968,148699999.0
2005-04-25 14:53:00,0.72956,0.72975,0.72942,0.72949,82600000.0
2005-04-25 14:54:00,0.72973,0.72992,0.72953,0.72992,93400000.0
2005-04-25 14:55:00,0.72986,0.73003,0.72966,0.73001,73200000.0
2005-04-25 14:56:00,0.72986,0.72986,0.72951,0.7298,90599999.0
2005-04-25 14:57:00,0.7296,0.72979,0.72943,0.72971,175599999.0
2005-04-25 14:58:00,0.72967,0.72981,0.72939,0.72939,101500001.0
2005-04-25 14:59:00,0.72965,0.72997,0.72965,0.72987,48799999.0
2005-04-25 15:00:00,0.73011,0.73027,0.72982,0.72988,79600000.0
2005-04-25 15:01:00,0.73009,0.73032,0.72996,0.73011,72099998.0
2005-04-25 15:02:00,0.73022,0.73022,0.72987,0.72994,63899999.0
2005-04-25 15:03:00,0.73004,0.73012,0.72982,0.72996,65700000.0
2005-04-25 15:04:00,0.73009,0.73014,0.72962,0.72983,126900001.0
2005-04-25 15:05:00,0.72998,0.73008,0.72968,0.72968,165500002.0
2005-04-25 15:06:00,0.72985,0.72998,0.72977,0.72993,131999999.0
2005-04-25 15:07:00,0.73018,0.73028,0.72967,0.72972,82000000.0
2005-04-25 15:08:00,0.72994,0.72996,0.72957,0.72958,172700000.0
2005-04-25 15:09:00,0.72992,0.73,0.7296,0.7296,174899996.0
2005-04-25 15:10:00,0.73007,0.73007,0.72968,0.72978,149599997.0
2005-04-25 15:11:00,0.72987,0.72993,0.72965,0.72973,68099999.0
2005-04-25 15:12:00,0.72979,0.72999,0.72966,0.72991,119600002.0
2005-04-25 15:13:00,0.72948,0.72999,0.72948,0.72999,50600000.0
2005-04-25 15:14:00,0.7298,0.7298,0.72958,0.72972,104600000.0
2005-04-25 15:15:00,0.72976,0.72986,0.72965,0.72967,70199999.0
2005-04-25 15:16:00,0.7295,0.72975,0.72949,0.72975,109799997.0
2005-04-25 15:17:00,0.72959,0.72979,0.7294,0.72979,82900000.0
2005-04-25 15:18:00,0.72968,0.72974,0.7296,0.72974,60700001.0
2005-04-25 15:19:00,0.72964,0.72982,0.72961,0.72982,117700000.0
2005-04-25 15:20:00,0.72991,0.72993,0.72975,0.72993,84700000.0
2005-04-25 15:21:00,0.72979,0.72986,0.72958,0.72958,60600000.0
2005-04-25 15:22:00,0.72965,0.72975,0.72932,0.72939,127599999.0
2005-04-25 15:23:00,0.72968,0.72982,0.72959,0.72968,100700001.0
2005-04-25 15:24:00,0.7301,0.7301,0.72953,0.72978,166300001.0
2005-04-25 15:25:00,0.72982,0.72983,0.72957,0.72981,132699997.0
2005-04-25 15:26:00,0.72958,0.72976,0.7295,0.72958,132699997.0
2005-04-25 15:27:00,0.72941,0.72963,0.72934,0.72951,93100000.0
2005-04-25 15:28:00,0.72922,0.72928,0.72888,0.72915,113100002.0
2005-04-25 15:29:00,0.72932,0.72949,0.72892,0.72892,90800000.0
2005-04-25 15:30:00,0.72914,0.72928,0.72891,0.72902,105599999.0
2005-04-25 15:31:00,0.72873,0.72916,0.72873,0.72907,89500000.0
2005-04-25 15:32:00,0.72854,0.72899,0.72849,0.72898,115700002.0
2005-04-25 15:33:00,0.72903,0.72913,0.72877,0.72893,76600000.0
2005-04-25 15:34:00,0.72876,0.72908,0.72875,0.72896,117299999.0
2005-04-25 15:35:00,0.72894,0.72915,0.72874,0.72891,179799999.0
2005-04-25 15:36:00,0.7289,0.729,0.72881,0.72882,80100000.0
2005-04-25 15:37:00,0.7284,0.72867,0.72828,0.72854,84299999.0
2005-04-25 15:38:00,0.72821,0.72857,0.72809,0.72831,91500001.0
2005-04-25 15:39:00,0.72819,0.72839,0.728,0.72815,88499999.0
2005-04-25 15:40:00,0.7282,0.72825,0.728,0.728,76400000.0
2005-04-25 15:41:00,0.7283,0.72846,0.72788,0.72826,137900000.0
2005-04-25 15:42:00,0.72778,0.72822,0.72778,0.72808,150999998.0
2005-04-25 15:43:00,0.72781,0.72807,0.72778,0.72795,133300002.0
2005-04-25 15:44:00,0.72786,0.72805,0.72781,0.72791,131100000.0
2005-04-25 15:45:00,0.72786,0.72829,0.72778,0.72827,70599999.0
2005-04-25 15:46:00,0.72821,0.72845,0.72811,0.72833,95200000.0
2005-04-25 15:47:00,0.72836,0.72849,0.7282,0.72827,93000000.0
2005-04-25 15:48:00,0.72829,0.72843,0.72804,0.72825,127900002.0
2005-04-25 15:49:00,0.72791,0.72841,0.7279,0.728,94600000.0
2005-04-25 15:50:00,0.72809,0.72823,0.72798,0.72814,111700000.0
2005-04-25 15:51:00,0.7281,0.72818,0.72786,0.72815,106900001.0
2005-04-25 15:52:00,0.72801,0.72818,0.72778,0.7278,127200001.0
2005-04-25 15:53:00,0.72787,0.72808,0.72769,0.72794,109399998.0
2005-04-25 15:54:00,0.72797,0.72813,0.72782,0.72795,135300000.0
2005-04-25 15:55:00,0.72804,0.72826,0.72804,0.72812,110499999.0
2005-04-25 15:56:00,0.72805,0.72842,0.72799,0.72821,69299999.0
2005-04-25 15:57:00,0.72809,0.72833,0.7279,0.7279,119300000.0
2005-04-25 15:58:00,0.72788,0.72821,0.72787,0.72804,76800000.0
2005-04-25 15:59:00,0.72794,0.72818,0.7279,0.72809,95399999.0
2005-04-25 16:00:00,0.72789,0.72799,0.72781,0.72784,109600000.0
2005-04-25 16:01:00,0.72788,0.72809,0.72781,0.72787,220999997.0
2005-04-25 16:02:00,0.72821,0.72825,0.72777,0.7278,64499999.0
2005-04-25 16:03:00,0.72796,0.7281,0.72744,0.72755,105200000.0
2005-04-25 16:04:00,0.72783,0.7279,0.72749,0.72773,150799999.0
2005-04-25 16:05:00,0.72792,0.72802,0.72763,0.72802,141399998.0
2005-04-25 16:06:00,0.72816,0.72823,0.72802,0.72818,87200001.0
2005-04-25 16:07:00,0.72812,0.72825,0.72811,0.72825,135900001.0
2005-04-25 16:08:00,0.72799,0.72814,0.72788,0.72798,121900001.0
2005-04-25 16:09:00,0.72803,0.72803,0.72757,0.72757,157600003.0
2005-04-25 16:10:00,0.72776,0.72789,0.72739,0.72766,62600000.0
2005-04-25 16:11:00,0.72749,0.72769,0.72733,0.72756,81499999.0
2005-04-25 16:12:00,0.72754,0.72789,0.72751,0.72782,100300001.0
2005-04-25 16:13:00,0.72788,0.72788,0.7275,0.72758,139000000.0
2005-04-25 16:14:00,0.72778,0.72793,0.7276,0.72777,153499999.0
2005-04-25 16:15:00,0.72797,0.72803,0.72753,0.72788,93099999.0
2005-04-25 16:16:00,0.72788,0.72804,0.72752,0.72778,162599999.0
2005-04-25 16:17:00,0.72779,0.72809,0.72772,0.72799,98099999.0
2005-04-25 16:18:00,0.72785,0.72848,0.72766,0.72797,89099999.0
2005-04-25 16:19:00,0.72784,0.7282,0.72767,0.72785,154699999.0
2005-04-25 16:20:00,0.72803,0.72823,0.72767,0.72823,157500002.0
2005-04-25 16:21:00,0.7282,0.7282,0.72757,0.72809,75400001.0
2005-04-25 16:22:00,0.72807,0.72829,0.7279,0.72798,154400001.0
2005-04-25 16:23:00,0.72803,0.72815,0.72776,0.72785,57900000.0
2005-04-25 16:24:00,0.72768,0.72802,0.72762,0.72802,63699999.0
2005-04-25 16:25:00,0.72799,0.72823,0.72785,0.72823,109300000.0
2005-04-25 16:26:00,0.72794,0.72814,0.72768,0.72772,140299999.0
2005-04-25 16:27:00,0.72803,0.72803,0.72778,0.72781,95899999.0
2005-04-25 16:28:00,0.72762,0.72808,0.72762,0.72795,121600001.0
2005-04-25 16:29:00,0.72796,0.72811,0.7278,0.72807,106300000.0
2005-04-25 16:30:00,0.72781,0.72816,0.72771,0.72795,76200000.0
2005-04-25 16:31:00,0.7279,0.72813,0.72786,0.72794,119299999.0
2005-04-25 16:32:00,0.72768,0.72797,0.72762,0.72789,114600001.0
2005-04-25 16:33:00,0.72768,0.7279,0.72762,0.72769,156699997.0
2005-04-25 16:34:00,0.72755,0.72798,0.72755,0.72794,154400001.0
2005-04-25 16:35:00,0.72769,0.72792,0.72769,0.72786,114100001.0
2005-04-25 16:36:00,0.72794,0.72808,0.72791,0.72796,100300002.0
2005-04-25 16:37:00,0.7279,0.7279,0.72749,0.72753,83900000.0
2005-04-25 16:38:00,0.72794,0.72795,0.72755,0.72774,91600000.0
2005-04-25 16:39:00,0.72779,0.7279,0.72759,0.7278,138900001.0
2005-04-25 16:40:00,0.7278,0.72917,0.72775,0.72917,79599999.0
2005-04-25 16:41:00,0.7289,0.7289,0.72832,0.72833,83900001.0
2005-04-25 16:42:00,0.72847,0.72847,0.728,0.72815,124000000.0
2005-04-25 16:43:00,0.72795,0.72847,0.72795,0.72845,155600002.0
2005-04-25 16:44:00,0.72812,0.72831,0.728,0.72813,118599999.0
2005-04-25 16:45:00,0.72818,0.72827,0.72804,0.72815,96000001.0
2005-04-25 16:46:00,0.72816,0.72836,0.72802,0.72836,198500002.0
2005-04-25 16:47:00,0.72815,0.72824,0.72797,0.72808,91000000.0
2005-04-25 16:48:00,0.72819,0.72832,0.72807,0.72811,103800000.0
2005-04-25 16:49:00,0.72792,0.72817,0.72779,0.72785,145299999.0
2005-04-25 16:50:00,0.72813,0.72852,0.72805,0.72838,58700000.0
2005-04-25 16:51:00,0.72833,0.72838,0.72795,0.72795,146299996.0
2005-04-25 16:52:00,0.72793,0.72834,0.72793,0.72813,93500001.0
2005-04-25 16:53:00,0.72829,0.72837,0.72804,0.72815,129399997.0
2005-04-25 16:54:00,0.72817,0.72837,0.72806,0.72815,139400000.0
2005-04-25 16:55:00,0.72802,0.72852,0.72798,0.72846,120799999.0
2005-04-25 16:56:00,0.72824,0.72844,0.72803,0.72837,117100000.0
2005-04-25 16:57:00,0.72837,0.72845,0.72813,0.72832,124100002.0
2005-04-25 16:58:00,0.72838,0.72845,0.72808,0.72828,149700001.0
2005-04-25 16:59:00,0.72814,0.72838,0.7279,0.72836,128800002.0
2005-04-25 17:00:00,0.7284,0.72844,0.72795,0.72811,98300000.0
2005-04-25 17:01:00,0.7283,0.72833,0.72804,0.72805,93200001.0
2005-04-25 17:02:00,0.72796,0.7283,0.72786,0.7281,158000002.0
2005-04-25 17:03:00,0.72819,0.72823,0.72798,0.72823,102500000.0
2005-04-25 17:04:00,0.72821,0.72841,0.72803,0.7283,61900000.0
2005-04-25 17:05:00,0.72827,0.72827,0.72797,0.72822,149199998.0
2005-04-25 17:06:00,0.728,0.72818,0.7278,0.72818,103400000.0
2005-04-25 17:07:00,0.72804,0.72828,0.72794,0.72828,124799998.0
2005-04-25 17:08:00,0.72816,0.72833,0.72792,0.72812,69300000.0
2005-04-25 17:09:00,0.72819,0.72834,0.72793,0.72828,103600000.0
2005-04-25 17:10:00,0.72801,0.72826,0.72801,0.72803,139899998.0
2005-04-25 17:11:00,0.72789,0.72824,0.72761,0.7282,75300000.0
2005-04-25 17:12:00,0.7281,0.72828,0.72785,0.72795,87500001.0
2005-04-25 17:13:00,0.72789,0.7282,0.72789,0.72802,112000000.0
2005-04-25 17:14:00,0.72803,0.72836,0.72796,0.72802,102800002.0
2005-04-25 17:15:00,0.72817,0.72817,0.72764,0.72764,63300001.0
2005-04-25 17:16:00,0.72809,0.72826,0.72809,0.72811,82300000.0
2005-04-25 17:17:00,0.72801,0.72817,0.72789,0.72805,75399999.0
2005-04-25 17:18:00,0.72802,0.72827,0.72794,0.7281,113899999.0
2005-04-25 17:19:00,0.72803,0.72832,0.72801,0.72801,91199998.0
2005-04-25 17:20:00,0.72824,0.72832,0.72805,0.72825,64700001.0
2005-04-25 17:21:00,0.7278,0.72813,0.7278,0.72813,54400000.0
2005-04-25 17:22:00,0.72807,0.72834,0.72801,0.7282,139000001.0
2005-04-25 17:23:00,0.72832,0.72841,0.72813,0.72841,148800003.0
2005-04-25 17:24:00,0.72846,0.72846,0.72812,0.72834,66200000.0
2005-04-25 17:25:00,0.72825,0.72835,0.72805,0.72831,120100002.0
2005-04-25 17:26:00,0.72834,0.72843,0.72819,0.72832,107199999.0
2005-04-25 17:27:00,0.72849,0.7285,0.7281,0.7281,129800000.0
2005-04-25 17:28:00,0.7281,0.7284,0.7281,0.7284,60600000.0
2005-04-25 17:29:00,0.72843,0.72843,0.72811,0.72823,98700000.0
2005-04-25 17:30:00,0.72818,0.72838,0.7281,0.72822,107000001.0
2005-04-25 17:31:00,0.72818,0.72851,0.72818,0.72851,84100000.0
2005-04-25 17:32:00,0.72844,0.72848,0.72826,0.7284,138099999.0
2005-04-25 17:33:00,0.72833,0.72841,0.72808,0.72808,159500000.0
2005-04-25 17:34:00,0.72859,0.7287,0.72824,0.72824,100400001.0
2005-04-25 17:35:00,0.72863,0.72896,0.72845,0.72877,111100000.0
2005-04-25 17:36:00,0.72879,0.72899,0.72865,0.72896,122000000.0
2005-04-25 17:37:00,0.72881,0.72899,0.72863,0.72863,109000000.0
2005-04-25 17:38:00,0.72891,0.72891,0.72824,0.7286,110399999.0
2005-04-25 17:39:00,0.7283,0.72868,0.7283,0.72853,36500000.0
2005-04-25 17:40:00,0.72861,0.72872,0.72846,0.72859,88099999.0
2005-04-25 17:41:00,0.72854,0.72887,0.72848,0.72875,69299999.0
2005-04-25 17:42:00,0.72874,0.72879,0.72849,0.72857,145500000.0
2005-04-25 17:43:00,0.72876,0.72885,0.72852,0.72869,77399999.0
2005-04-25 17:44:00,0.72864,0.72883,0.72857,0.72874,61500000.0
2005-04-25 17:45:00,0.72895,0.72899,0.72854,0.72854,52000000.0
2005-04-25 17:46:00,0.72861,0.72877,0.72852,0.72862,73999999.0
2005-04-25 17:47:00,0.72812,0.72877,0.72812,0.72877,107800001.0
2005-04-25 17:48:00,0.72861,0.72862,0.72833,0.72833,121300000.0
2005-04-25 17:49:00,0.72869,0.72869,0.72846,0.72847,63700000.0
2005-04-25 17:50:00,0.72852,0.72852,0.72807,0.72808,80399998.0
2005-04-25 17:51:00,0.72785,0.72842,0.72782,0.72827,71000000.0
2005-04-25 17:52:00,0.72839,0.72853,0.7282,0.72839,93699999.0
2005-04-25 17:53:00,0.7282,0.72841,0.7282,0.72839,131800003.0
2005-04-25 17:54:00,0.72816,0.72853,0.72816,0.72843,60600000.0
2005-04-25 17:55:00,0.72842,0.72842,0.7282,0.72833,112899999.0
2005-04-25 17:56:00,0.72859,0.72874,0.72821,0.72837,132899998.0
2005-04-25 17:57:00,0.72879,0.72879,0.72843,0.7285,83800000.0
2005-04-25 17:58:00,0.72875,0.72885,0.72847,0.72851,157300000.0
2005-04-25 17:59:00,0.72882,0.72901,0.72858,0.72887,104900000.0
2005-04-25 18:00:00,0.72838,0.72872,0.72838,0.72871,113899996.0
2005-04-25 18:01:00,0.72848,0.72875,0.72823,0.72875,123500001.0
2005-04-25 18:02:00,0.72857,0.72869,0.72825,0.72861,100400001.0
2005-04-25 18:03:00,0.72831,0.72866,0.72831,0.72852,306000000.0
2005-04-25 18:04:00,0.72862,0.72871,0.72827,0.72842,169000000.0
2005-04-25 18:05:00,0.72884,0.72886,0.7285,0.72853,277699997.0
2005-04-25 18:06:00,0.72878,0.72886,0.72828,0.72828,123599998.0
2005-04-25 18:07:00,0.72878,0.72878,0.72827,0.72852,220700000.0
2005-04-25 18:08:00,0.72843,0.72859,0.72817,0.72832,123200000.0
2005-04-25 18:09:00,0.72838,0.72838,0.728,0.72817,226800000.0
2005-04-25 18:10:00,0.72804,0.7283,0.72788,0.72798,153500000.0
2005-04-25 18:11:00,0.72796,0.72862,0.72796,0.7284,122299999.0
2005-04-25 18:12:00,0.72844,0.72844,0.7281,0.72825,101699998.0
2005-04-25 18:13:00,0.72855,0.72861,0.72833,0.7285,73900001.0
2005-04-25 18:14:00,0.72871,0.72875,0.72853,0.72862,105000000.0
2005-04-25 18:15:00,0.72837,0.72872,0.72819,0.72872,186399999.0
2005-04-25 18:16:00,0.72844,0.72887,0.72835,0.72861,378700003.0
2005-04-25 18:17:00,0.72838,0.72868,0.72817,0.72853,118699998.0
2005-04-25 18:18:00,0.72851,0.72892,0.72846,0.72885,260500001.0
2005-04-25 18:19:00,0.72891,0.72902,0.72806,0.72902,223100002.0
2005-04-25 18:20:00,0.72877,0.72896,0.72862,0.72862,97899999.0
2005-04-25 18:21:00,0.72877,0.72911,0.72859,0.72868,194100001.0
2005-04-25 18:22:00,0.72859,0.72883,0.7284,0.72879,78299998.0
2005-04-25 18:23:00,0.72853,0.72882,0.72836,0.72882,204199998.0
2005-04-25 18:24:00,0.72863,0.72894,0.72848,0.72887,189400000.0
2005-04-25 18:25:00,0.7288,0.7288,0.72836,0.72841,150900002.0
2005-04-25 18:26:00,0.72864,0.72893,0.72847,0.72853,139899999.0
2005-04-25 18:27:00,0.72852,0.72898,0.7285,0.72875,315299999.0
2005-04-25 18:28:00,0.72854,0.72888,0.72854,0.7287,165199999.0
2005-04-25 18:29:00,0.72875,0.72898,0.72862,0.72862,327799999.0
2005-04-25 18:30:00,0.72874,0.72896,0.72874,0.72881,73299999.0
2005-04-25 18:31:00,0.72856,0.72884,0.72856,0.7288,199900001.0
2005-04-25 18:32:00,0.72881,0.7289,0.72865,0.7289,86800000.0
2005-04-25 18:33:00,0.72894,0.72894,0.72853,0.72884,242200000.0
2005-04-25 18:34:00,0.72881,0.72889,0.72863,0.72871,118599998.0
2005-04-25 18:35:00,0.72862,0.72885,0.72859,0.72882,101100001.0
2005-04-25 18:36:00,0.72911,0.7292,0.72867,0.72875,208199998.0
2005-04-25 18:37:00,0.7288,0.72925,0.7288,0.72925,87000000.0
2005-04-25 18:38:00,0.72914,0.72916,0.72884,0.72898,167200000.0
2005-04-25 18:39:00,0.72888,0.72905,0.72866,0.7289,290999999.0
2005-04-25 18:40:00,0.72911,0.72912,0.72886,0.72893,57299999.0
2005-04-25 18:41:00,0.72877,0.72904,0.72856,0.72856,262900000.0
2005-04-25 18:42:00,0.72864,0.72887,0.72864,0.72879,114000000.0
2005-04-25 18:43:00,0.72904,0.7294,0.72889,0.7294,663099998.0
2005-04-25 18:44:00,0.7289,0.72922,0.72878,0.72898,359299998.0
2005-04-25 18:45:00,0.72878,0.72914,0.72833,0.72913,429900000.0
2005-04-25 18:46:00,0.72915,0.72916,0.72891,0.72916,131800000.0
2005-04-25 18:47:00,0.72912,0.72916,0.72873,0.72916,172200001.0
2005-04-25 18:48:00,0.72923,0.72924,0.72894,0.72894,162400001.0
2005-04-25 18:49:00,0.72883,0.72883,0.72852,0.72865,122200001.0
2005-04-25 18:50:00,0.72897,0.72897,0.7284,0.72877,88300000.0
2005-04-25 18:51:00,0.72868,0.72894,0.72865,0.72892,94000001.0
2005-04-25 18:52:00,0.72899,0.72899,0.72859,0.72886,107700000.0
2005-04-25 18:53:00,0.72891,0.72905,0.72874,0.72905,82100000.0
2005-04-25 18:54:00,0.7286,0.72861,0.72849,0.72852,59300000.0
2005-04-25 18:55:00,0.72893,0.72899,0.72845,0.72882,118099999.0
2005-04-25 18:56:00,0.72906,0.72906,0.72849,0.72849,84600000.0
2005-04-25 18:57:00,0.72885,0.72885,0.72848,0.72872,55400000.0
2005-04-25 18:58:00,0.72887,0.72899,0.72845,0.72845,66399998.0
2005-04-25 18:59:00,0.72849,0.72901,0.72849,0.72901,188899998.0
2005-04-25 19:00:00,0.72879,0.72888,0.72851,0.72871,162299998.0
2005-04-25 19:01:00,0.72898,0.72898,0.72832,0.72865,132400000.0
2005-04-25 19:02:00,0.72892,0.72892,0.72863,0.72877,61300000.0
2005-04-25 19:03:00,0.72873,0.72896,0.72841,0.72841,220699999.0
2005-04-25 19:04:00,0.7285,0.72876,0.72825,0.72825,136000001.0
2005-04-25 19:05:00,0.72834,0.72884,0.72834,0.72867,135499998.0
2005-04-25 19:06:00,0.72874,0.72891,0.72872,0.72878,185900001.0
2005-04-25 19:07:00,0.72885,0.72892,0.72856,0.72883,202300000.0
2005-04-25 19:08:00,0.72884,0.72884,0.72857,0.72857,126500001.0
2005-04-25 19:09:00,0.72859,0.72879,0.72859,0.72872,117700000.0
2005-04-25 19:10:00,0.72893,0.72893,0.72874,0.72893,94500000.0
2005-04-25 19:11:00,0.72894,0.729,0.72884,0.72897,131699999.0
2005-04-25 19:12:00,0.72887,0.72892,0.7288,0.72892,47900000.0
2005-04-25 19:13:00,0.7289,0.7289,0.72859,0.72859,84300000.0
2005-04-25 19:14:00,0.72848,0.72876,0.72841,0.72845,100099999.0
2005-04-25 19:15:00,0.72829,0.72878,0.72828,0.7287,92100001.0
2005-04-25 19:16:00,0.72885,0.72897,0.72857,0.72886,95699999.0
2005-04-25 19:17:00,0.72871,0.729,0.72861,0.72897,90200000.0
2005-04-25 19:18:00,0.72856,0.72885,0.72852,0.72885,57200001.0
2005-04-25 19:19:00,0.72877,0.7288,0.72848,0.72852,122699999.0
2005-04-25 19:20:00,0.72872,0.72896,0.72854,0.72896,139700001.0
2005-04-25 19:21:00,0.72904,0.72913,0.72849,0.72881,130200000.0
2005-04-25 19:22:00,0.72871,0.72891,0.72868,0.72891,82700001.0
2005-04-25 19:23:00,0.72888,0.72923,0.72888,0.72895,84199999.0
2005-04-25 19:24:00,0.72899,0.72934,0.72884,0.7293,56800000.0
2005-04-25 19:25:00,0.72922,0.7293,0.72895,0.72895,63700002.0
2005-04-25 19:26:00,0.72878,0.72925,0.72878,0.72925,84900001.0
2005-04-25 19:27:00,0.72934,0.72967,0.72894,0.72905,209099999.0
2005-04-25 19:28:00,0.72913,0.72934,0.729,0.729,135500002.0
2005-04-25 19:29:00,0.72902,0.7291,0.72897,0.72898,87000000.0
2005-04-25 19:30:00,0.72895,0.72911,0.72884,0.72906,145200002.0
2005-04-25 19:31:00,0.72945,0.72945,0.72894,0.7294,51200000.0
2005-04-25 19:32:00,0.72942,0.72942,0.72882,0.7291,113799998.0
2005-04-25 19:33:00,0.72901,0.72926,0.72901,0.72926,72199999.0
2005-04-25 19:34:00,0.72935,0.72935,0.72891,0.72899,172100001.0
2005-04-25 19:35:00,0.7295,0.7295,0.72901,0.7295,133399999.0
2005-04-25 19:36:00,0.72941,0.7295,0.72908,0.72908,122600000.0
2005-04-25 19:37:00,0.72927,0.72927,0.72888,0.72904,111000001.0
2005-04-25 19:38:00,0.72957,0.72958,0.7289,0.72896,78499999.0
2005-04-25 19:39:00,0.72887,0.72932,0.72877,0.7289,189900000.0
2005-04-25 19:40:00,0.72893,0.72911,0.72858,0.7287,128300001.0
2005-04-25 19:41:00,0.72872,0.72918,0.72866,0.72918,67700000.0
2005-04-25 19:42:00,0.72884,0.7293,0.72878,0.72894,116799999.0
2005-04-25 19:43:00,0.72906,0.72906,0.72882,0.72893,71200000.0
2005-04-25 19:44:00,0.72925,0.72925,0.72869,0.72912,116500000.0
2005-04-25 19:45:00,0.72915,0.72935,0.72861,0.72861,125000000.0
2005-04-25 19:46:00,0.72915,0.72915,0.72878,0.72885,124900002.0
2005-04-25 19:47:00,0.72923,0.72923,0.72888,0.72889,72000001.0
2005-04-25 19:48:00,0.72911,0.72912,0.72893,0.72912,86200000.0
2005-04-25 19:49:00,0.72888,0.7291,0.72876,0.72876,78000000.0
2005-04-25 19:50:00,0.72898,0.72906,0.72874,0.72875,136600001.0
2005-04-25 19:51:00,0.72926,0.72926,0.72879,0.72904,165300001.0
2005-04-25 19:52:00,0.72898,0.72913,0.72859,0.729,163799998.0
2005-04-25 19:53:00,0.72887,0.72898,0.72874,0.72874,139599999.0
2005-04-25 19:54:00,0.72879,0.72906,0.7287,0.72902,119200000.0
2005-04-25 19:55:00,0.729,0.72913,0.72834,0.72888,220099998.0
2005-04-25 19:56:00,0.7288,0.72898,0.72837,0.72854,270699997.0
2005-04-25 19:57:00,0.72863,0.72919,0.72851,0.72863,139200000.0
2005-04-25 19:58:00,0.72864,0.7291,0.72838,0.7284,154200000.0
2005-04-25 19:59:00,0.72857,0.72869,0.72822,0.72852,87999998.0
2005-04-25 20:00:00,0.7285,0.7287,0.72835,0.7286,284199995.0
2005-04-25 20:01:00,0.72855,0.72863,0.7284,0.72854,154800000.0
2005-04-25 20:02:00,0.7286,0.7286,0.72827,0.72828,72200000.0
2005-04-25 20:03:00,0.72867,0.72868,0.72812,0.72822,104499998.0
2005-04-25 20:04:00,0.72828,0.72847,0.72804,0.72804,130899999.0
2005-04-25 20:05:00,0.72807,0.72826,0.72766,0.72808,160899999.0
2005-04-25 20:06:00,0.72792,0.72821,0.72772,0.72792,277199998.0
2005-04-25 20:07:00,0.7281,0.72827,0.72805,0.72817,84499999.0
2005-04-25 20:08:00,0.7283,0.72845,0.72797,0.72827,121100001.0
2005-04-25 20:09:00,0.72849,0.72849,0.7278,0.72812,138299997.0
2005-04-25 20:10:00,0.72822,0.7284,0.72812,0.7284,113500000.0
2005-04-25 20:11:00,0.7283,0.7287,0.7282,0.7284,119599999.0
2005-04-25 20:12:00,0.72809,0.72844,0.72804,0.72844,62200000.0
2005-04-25 20:13:00,0.72821,0.72826,0.72793,0.72816,113799999.0
2005-04-25 20:14:00,0.72775,0.72807,0.72766,0.72784,136700001.0
2005-04-25 20:15:00,0.7281,0.72826,0.72778,0.72826,98500000.0
2005-04-25 20:16:00,0.72805,0.72815,0.72763,0.72767,415400002.0
2005-04-25 20:17:00,0.72793,0.72815,0.72783,0.72815,294699999.0
2005-04-25 20:18:00,0.72834,0.72834,0.72779,0.72801,68499999.0
2005-04-25 20:19:00,0.72803,0.72823,0.72779,0.72823,41900000.0
2005-04-25 20:20:00,0.72828,0.72828,0.72799,0.72818,76100001.0
2005-04-25 20:21:00,0.72817,0.72825,0.72798,0.72825,67700000.0
2005-04-25 20:22:00,0.72821,0.72831,0.728,0.72831,95200000.0
2005-04-25 20:23:00,0.72799,0.72812,0.72775,0.72812,88799999.0
2005-04-25 20:24:00,0.72809,0.72816,0.72782,0.7281,86800000.0
2005-04-25 20:25:00,0.72835,0.72835,0.72802,0.72803,120900001.0
2005-04-25 20:26:00,0.72821,0.72834,0.72801,0.72834,90599999.0
2005-04-25 20:27:00,0.72794,0.72809,0.72776,0.72806,141500000.0
2005-04-25 20:28:00,0.72795,0.72795,0.7277,0.72775,58900001.0
2005-04-25 20:29:00,0.72828,0.72829,0.7278,0.72795,264299996.0
2005-04-25 20:30:00,0.72802,0.72822,0.72764,0.72786,250399999.0
2005-04-25 20:31:00,0.72812,0.72815,0.72782,0.72812,196900001.0
2005-04-25 20:32:00,0.72832,0.72848,0.72832,0.72842,68300000.0
2005-04-25 20:33:00,0.72822,0.72844,0.72808,0.72835,121600000.0
2005-04-25 20:34:00,0.72843,0.72848,0.72825,0.72825,132200000.0
2005-04-25 20:35:00,0.72798,0.72823,0.72785,0.72823,172299999.0
2005-04-25 20:36:00,0.72829,0.72843,0.72785,0.72818,158999998.0
2005-04-25 20:37:00,0.72798,0.72829,0.7279,0.72808,178200000.0
2005-04-25 20:38:00,0.7282,0.72834,0.72796,0.72796,160300002.0
2005-04-25 20:39:00,0.72796,0.72806,0.72796,0.72805,65400000.0
2005-04-25 20:40:00,0.7285,0.72852,0.72794,0.72815,145600001.0
2005-04-25 20:41:00,0.72807,0.72822,0.72763,0.72815,183399998.0
2005-04-25 20:42:00,0.7284,0.7284,0.72796,0.72821,90300002.0
2005-04-25 20:43:00,0.72781,0.72832,0.72777,0.72832,108200000.0
2005-04-25 20:44:00,0.72831,0.72831,0.72795,0.72803,56800000.0
2005-04-25 20:45:00,0.72809,0.72824,0.72778,0.7279,119399999.0
2005-04-25 20:46:00,0.72807,0.72819,0.72789,0.72819,67700000.0
2005-04-25 20:47:00,0.72838,0.7285,0.72835,0.72844,136800000.0
2005-04-25 20:48:00,0.72802,0.72809,0.72802,0.72804,66199999.0
2005-04-25 20:49:00,0.72811,0.72827,0.72793,0.72808,154399998.0
2005-04-25 20:50:00,0.72818,0.72821,0.72779,0.72788,152899999.0
2005-04-25 20:51:00,0.72792,0.72809,0.72779,0.72785,156200002.0
2005-04-25 20:52:00,0.72834,0.72834,0.72794,0.72794,90099999.0
2005-04-25 20:53:00,0.72804,0.72827,0.72775,0.72778,335099998.0
2005-04-25 20:54:00,0.72823,0.72823,0.72791,0.72808,187600001.0
2005-04-25 20:55:00,0.7279,0.7283,0.7279,0.72813,74800000.0
2005-04-25 20:56:00,0.72815,0.72835,0.72763,0.72794,108000002.0
2005-04-25 20:57:00,0.72797,0.72821,0.72785,0.72812,100899998.0
2005-04-25 20:58:00,0.72812,0.72833,0.7277,0.72815,258799998.0
2005-04-25 20:59:00,0.7281,0.7284,0.72801,0.72837,188300000.0
2005-04-25 21:00:00,0.72809,0.72848,0.72798,0.72842,221000000.0
2005-04-25 21:01:00,0.72834,0.72834,0.72784,0.72824,155800002.0
2005-04-25 21:02:00,0.72839,0.72858,0.728,0.72807,96700001.0
2005-04-25 21:03:00,0.72847,0.72847,0.72784,0.72808,148600000.0
2005-04-25 21:04:00,0.72798,0.72829,0.72798,0.72807,113999998.0
2005-04-25 21:05:00,0.72829,0.72853,0.72819,0.72853,123099998.0
2005-04-25 21:06:00,0.72816,0.72825,0.72807,0.7282,179599998.0
2005-04-25 21:07:00,0.72828,0.7285,0.72805,0.72842,124900002.0
2005-04-25 21:08:00,0.72836,0.72861,0.72817,0.72831,200899997.0
2005-04-25 21:09:00,0.72823,0.72873,0.72822,0.72873,161699999.0
2005-04-25 21:10:00,0.72872,0.72873,0.72847,0.72866,41000000.0
2005-04-25 21:11:00,0.72856,0.72856,0.7281,0.7281,73500000.0
2005-04-25 21:12:00,0.72811,0.72855,0.72811,0.72842,85199998.0
2005-04-25 21:13:00,0.72811,0.7285,0.72796,0.7285,89399999.0
2005-04-25 21:14:00,0.7285,0.7285,0.72827,0.7283,119200002.0
2005-04-25 21:15:00,0.72815,0.72863,0.72807,0.72855,179600001.0
2005-04-25 21:16:00,0.72847,0.7285,0.72819,0.7282,155900000.0
2005-04-25 21:17:00,0.72818,0.72843,0.72809,0.72838,170699999.0
2005-04-25 21:18:00,0.72835,0.72839,0.72768,0.72798,143299999.0
2005-04-25 21:19:00,0.72798,0.72823,0.7279,0.72795,139100001.0
2005-04-25 21:20:00,0.7282,0.7282,0.72771,0.72809,280100000.0
2005-04-25 21:21:00,0.72847,0.72847,0.72809,0.72832,81200000.0
2005-04-25 21:22:00,0.72825,0.72832,0.7281,0.7281,79000000.0
2005-04-25 21:23:00,0.72815,0.72833,0.72794,0.72794,116900000.0
2005-04-25 21:24:00,0.72825,0.72835,0.72789,0.72797,107599999.0
2005-04-25 21:25:00,0.72798,0.7281,0.72786,0.72803,140500000.0
2005-04-25 21:26:00,0.72797,0.72828,0.72775,0.72775,68500000.0
2005-04-25 21:27:00,0.72784,0.72806,0.72779,0.72805,86200001.0
2005-04-25 21:28:00,0.72786,0.72813,0.72776,0.7279,92500000.0
2005-04-25 21:29:00,0.72779,0.72801,0.72759,0.72787,150599998.0
2005-04-25 21:30:00,0.72795,0.728,0.72776,0.72789,148200000.0
2005-04-25 21:31:00,0.72781,0.72824,0.72768,0.7282,117899999.0
2005-04-25 21:32:00,0.72803,0.72825,0.72794,0.72825,139400000.0
2005-04-25 21:33:00,0.72815,0.72822,0.72799,0.72805,192900001.0
2005-04-25 21:34:00,0.72785,0.7279,0.72772,0.7279,111100000.0
2005-04-25 21:35:00,0.72787,0.72787,0.7277,0.7278,218299999.0
2005-04-25 21:36:00,0.72818,0.7282,0.72767,0.7277,198699999.0
2005-04-25 21:37:00,0.72779,0.72792,0.72762,0.72774,110099998.0
2005-04-25 21:38:00,0.72805,0.7282,0.72789,0.7281,110799999.0
2005-04-25 21:39:00,0.72818,0.72831,0.72784,0.72797,101699999.0
2005-04-25 21:40:00,0.7281,0.72815,0.72774,0.7281,157100001.0
2005-04-25 21:41:00,0.72803,0.72812,0.72783,0.72806,141699999.0
2005-04-25 21:42:00,0.72792,0.72805,0.72775,0.72782,60600000.0
2005-04-25 21:43:00,0.72788,0.72811,0.72773,0.72778,96000000.0
2005-04-25 21:44:00,0.72756,0.72794,0.72755,0.72771,180699998.0
2005-04-25 21:45:00,0.72785,0.72806,0.72763,0.72786,64700000.0
2005-04-25 21:46:00,0.72775,0.72786,0.7275,0.72759,106700001.0
2005-04-25 21:47:00,0.72774,0.72782,0.7275,0.72762,57800000.0
2005-04-25 21:48:00,0.72797,0.72805,0.72773,0.7278,107199999.0
2005-04-25 21:49:00,0.72772,0.72784,0.7276,0.72761,102300000.0
2005-04-25 21:50:00,0.72761,0.72788,0.72753,0.72787,94800000.0
2005-04-25 21:51:00,0.72801,0.72804,0.72771,0.7278,105999998.0
2005-04-25 21:52:00,0.72727,0.72773,0.72727,0.72756,121200001.0
2005-04-25 21:53:00,0.72755,0.72784,0.72749,0.72784,105299998.0
2005-04-25 21:54:00,0.72793,0.72804,0.72768,0.72769,156100003.0
2005-04-25 21:55:00,0.72753,0.72771,0.72753,0.72768,67200000.0
2005-04-25 21:56:00,0.72761,0.7277,0.72754,0.7276,119299999.0
2005-04-25 21:57:00,0.72774,0.72796,0.72763,0.72781,143000001.0
2005-04-25 21:58:00,0.72777,0.7279,0.72766,0.72778,105400000.0
2005-04-25 21:59:00,0.72787,0.72794,0.7277,0.72788,84099999.0
2005-04-25 22:00:00,0.72789,0.72796,0.72767,0.72777,93800001.0
2005-04-25 22:01:00,0.72781,0.72786,0.72757,0.72766,131700001.0
2005-04-25 22:02:00,0.72771,0.72781,0.72761,0.72778,126400000.0
2005-04-25 22:03:00,0.72797,0.72797,0.72757,0.72757,97500000.0
2005-04-25 22:04:00,0.72784,0.72787,0.72742,0.72766,102000000.0
2005-04-25 22:05:00,0.72782,0.72802,0.72776,0.72781,153099998.0
2005-04-25 22:06:00,0.72774,0.72805,0.72767,0.72767,128299999.0
2005-04-25 22:07:00,0.72792,0.72792,0.72741,0.72741,81700000.0
2005-04-25 22:08:00,0.72792,0.72792,0.72754,0.72786,123399999.0
2005-04-25 22:09:00,0.72787,0.72793,0.72787,0.72789,86900001.0
2005-04-25 22:10:00,0.7278,0.72796,0.72769,0.72789,112099999.0
2005-04-25 22:11:00,0.72784,0.728,0.72784,0.72794,113400002.0
2005-04-25 22:12:00,0.72806,0.72814,0.72791,0.72806,111800000.0
2005-04-25 22:13:00,0.7282,0.72825,0.72793,0.72821,112700000.0
2005-04-25 22:14:00,0.72813,0.72813,0.72748,0.72757,95699998.0
2005-04-25 22:15:00,0.72765,0.72795,0.72759,0.72779,103000000.0
2005-04-25 22:16:00,0.72778,0.72792,0.72758,0.72765,121299999.0
2005-04-25 22:17:00,0.72782,0.72786,0.72772,0.72782,106700002.0
2005-04-25 22:18:00,0.72792,0.72798,0.72775,0.72775,101300000.0
2005-04-25 22:19:00,0.72786,0.72797,0.72763,0.72793,115200000.0
2005-04-25 22:20:00,0.72793,0.72796,0.72776,0.7278,90300001.0
2005-04-25 22:21:00,0.72799,0.72802,0.72756,0.72782,109799998.0
2005-04-25 22:22:00,0.72784,0.72786,0.72765,0.72782,148699997.0
2005-04-25 22:23:00,0.72743,0.72783,0.72743,0.7278,84900000.0
2005-04-25 22:24:00,0.72768,0.72801,0.72768,0.72794,181800000.0
2005-04-25 22:25:00,0.72794,0.728,0.72791,0.72797,118299998.0
2005-04-25 22:26:00,0.72779,0.72808,0.72779,0.72807,139699999.0
2005-04-25 22:27:00,0.72775,0.7281,0.72774,0.7281,66700000.0
2005-04-25 22:28:00,0.72794,0.72801,0.72777,0.72789,110099999.0
2005-04-25 22:29:00,0.72782,0.72799,0.72775,0.72782,81700000.0
2005-04-25 22:30:00,0.72801,0.72825,0.72779,0.72822,196399999.0
2005-04-25 22:31:00,0.72798,0.72813,0.72787,0.72787,105700001.0
2005-04-25 22:32:00,0.72799,0.72803,0.72771,0.72795,117399999.0
2005-04-25 22:33:00,0.72824,0.72841,0.72806,0.7282,78700000.0
2005-04-25 22:34:00,0.72852,0.72859,0.7278,0.72809,130000000.0
2005-04-25 22:35:00,0.72837,0.72861,0.72823,0.72852,85400000.0
2005-04-25 22:36:00,0.72852,0.72869,0.72829,0.7285,136700004.0
2005-04-25 22:37:00,0.72818,0.72831,0.72804,0.72827,71300000.0
2005-04-25 22:38:00,0.72816,0.72843,0.72784,0.72835,56600000.0
2005-04-25 22:39:00,0.7283,0.7283,0.72792,0.72807,83400001.0
2005-04-25 22:40:00,0.72801,0.72824,0.72781,0.72796,80800000.0
2005-04-25 22:41:00,0.72792,0.72818,0.72781,0.72818,134500000.0
2005-04-25 22:42:00,0.72814,0.72843,0.72807,0.72816,102499999.0
2005-04-25 22:43:00,0.72822,0.72839,0.72804,0.72826,203699999.0
2005-04-25 22:44:00,0.7283,0.7286,0.72816,0.72816,154200003.0
2005-04-25 22:45:00,0.72822,0.72865,0.72813,0.72855,159200001.0
2005-04-25 22:46:00,0.72856,0.72862,0.72801,0.72816,186999999.0
2005-04-25 22:47:00,0.72821,0.72888,0.72821,0.72888,100300001.0
2005-04-25 22:48:00,0.72858,0.72885,0.72823,0.72823,81800000.0
2005-04-25 22:49:00,0.72832,0.72834,0.72781,0.72825,112900000.0
2005-04-25 22:50:00,0.72831,0.72865,0.72797,0.72805,196199998.0
2005-04-25 22:51:00,0.72822,0.72833,0.72795,0.72799,223300003.0
2005-04-25 22:52:00,0.72832,0.72836,0.72806,0.7282,60700000.0
2005-04-25 22:53:00,0.72803,0.72817,0.72803,0.72813,69500000.0
2005-04-25 22:54:00,0.72817,0.72836,0.72815,0.72817,75899997.0
2005-04-25 22:55:00,0.72829,0.72862,0.72829,0.72833,146099999.0
2005-04-25 22:56:00,0.72853,0.72858,0.72838,0.72858,140599998.0
2005-04-25 22:57:00,0.7283,0.72841,0.72818,0.72838,125300000.0
2005-04-25 22:58:00,0.72838,0.72862,0.72819,0.72852,73700000.0
2005-04-25 22:59:00,0.72837,0.7287,0.72821,0.72844,173299999.0
2005-04-25 23:00:00,0.72846,0.72868,0.72836,0.72852,69400000.0
2005-04-25 23:01:00,0.72855,0.72871,0.72839,0.72871,107400000.0
2005-04-25 23:02:00,0.72875,0.72875,0.72846,0.72846,105200000.0
2005-04-25 23:03:00,0.72863,0.72871,0.72822,0.72864,193800001.0
2005-04-25 23:04:00,0.72844,0.72851,0.72823,0.72823,66800000.0
2005-04-25 23:05:00,0.7283,0.72849,0.72819,0.72836,94200001.0
2005-04-25 23:06:00,0.72834,0.72837,0.72809,0.72827,167199998.0
2005-04-25 23:07:00,0.72834,0.72847,0.72821,0.7284,164599996.0
2005-04-25 23:08:00,0.72855,0.72855,0.72836,0.72854,87700000.0
2005-04-25 23:09:00,0.72832,0.7287,0.72832,0.72837,131700002.0
2005-04-25 23:10:00,0.72846,0.72857,0.72828,0.72833,121900001.0
2005-04-25 23:11:00,0.72827,0.72839,0.72804,0.72807,183500001.0
2005-04-25 23:12:00,0.72814,0.72834,0.72796,0.72833,108600001.0
2005-04-25 23:13:00,0.72829,0.72829,0.72798,0.72808,153200002.0
2005-04-25 23:14:00,0.72827,0.72827,0.7281,0.7281,160100000.0
2005-04-25 23:15:00,0.72798,0.7283,0.72798,0.72802,89000001.0
2005-04-25 23:16:00,0.72808,0.72832,0.728,0.72822,80000000.0
2005-04-25 23:17:00,0.72806,0.72815,0.72785,0.72792,103200000.0
2005-04-25 23:18:00,0.72807,0.72831,0.728,0.72822,146500000.0
2005-04-25 23:19:00,0.72827,0.72827,0.7279,0.7279,81200000.0
2005-04-25 23:20:00,0.72797,0.72808,0.72789,0.728,112500002.0
2005-04-25 23:21:00,0.72796,0.72821,0.72796,0.72821,90300000.0
2005-04-25 23:22:00,0.72781,0.72815,0.72781,0.72815,80000001.0
2005-04-25 23:23:00,0.72793,0.72857,0.72792,0.72813,116300000.0
2005-04-25 23:24:00,0.72782,0.72792,0.72769,0.72782,161999998.0
2005-04-25 23:25:00,0.7277,0.72795,0.72753,0.72768,94000001.0
2005-04-25 23:26:00,0.72765,0.72783,0.72753,0.72772,61500000.0
2005-04-25 23:27:00,0.72759,0.72781,0.7275,0.72766,110199999.0
2005-04-25 23:28:00,0.72767,0.7278,0.72743,0.72777,82800000.0
2005-04-25 23:29:00,0.72763,0.72768,0.72721,0.7274,122299999.0
2005-04-25 23:30:00,0.72754,0.72769,0.72739,0.72745,131200000.0
2005-04-25 23:31:00,0.72744,0.72794,0.72744,0.72763,157399998.0
2005-04-25 23:32:00,0.72777,0.72777,0.72749,0.72751,136299997.0
2005-04-25 23:33:00,0.72777,0.72785,0.72755,0.72755,92800002.0
2005-04-25 23:34:00,0.72784,0.72784,0.72753,0.72781,82099999.0
2005-04-25 23:35:00,0.72763,0.72777,0.72753,0.72777,138700002.0
2005-04-25 23:36:00,0.72763,0.72787,0.72756,0.7277,98499999.0
2005-04-25 23:37:00,0.72796,0.72796,0.72747,0.72783,193599999.0
2005-04-25 23:38:00,0.72785,0.72794,0.72767,0.72777,97200000.0
2005-04-25 23:39:00,0.72779,0.72786,0.72767,0.72779,120399999.0
2005-04-25 23:40:00,0.72776,0.72787,0.72772,0.72781,126299998.0
2005-04-25 23:41:00,0.72748,0.72777,0.72743,0.72777,143000000.0
2005-04-25 23:42:00,0.72764,0.72779,0.72756,0.72758,141699996.0
2005-04-25 23:43:00,0.72771,0.72798,0.72771,0.72798,80499998.0
2005-04-25 23:44:00,0.72794,0.72803,0.72786,0.7279,141399999.0
2005-04-25 23:45:00,0.72771,0.72787,0.7276,0.72787,71900001.0
2005-04-25 23:46:00,0.72792,0.72801,0.72715,0.72738,91300001.0
2005-04-25 23:47:00,0.72748,0.72765,0.72736,0.72765,89800000.0
2005-04-25 23:48:00,0.72764,0.72773,0.72755,0.72765,100300000.0
2005-04-25 23:49:00,0.72765,0.72775,0.72753,0.7277,153100000.0
2005-04-25 23:50:00,0.72778,0.72778,0.72739,0.72745,62800000.0
2005-04-25 23:51:00,0.72762,0.72762,0.72716,0.72728,97400000.0
2005-04-25 23:52:00,0.72732,0.72755,0.72717,0.72737,86800001.0
2005-04-25 23:53:00,0.72727,0.72758,0.72724,0.72758,63700000.0
2005-04-25 23:54:00,0.72728,0.72769,0.72728,0.72767,105600000.0
2005-04-25 23:55:00,0.72771,0.72779,0.72758,0.72768,106700001.0
2005-04-25 23:56:00,0.72765,0.72766,0.72722,0.72766,116499999.0
2005-04-25 23:57:00,0.72773,0.72773,0.72763,0.72769,92500000.0
2005-04-25 23:58:00,0.7276,0.72775,0.72742,0.72748,101600001.0
2005-04-25 23:59:00,0.72778,0.7278,0.72756,0.72756,135199999.0
2005-04-26 00:00:00,0.72779,0.72784,0.7277,0.7277,73700000.0
2005-04-26 00:01:00,0.72784,0.72794,0.72762,0.72762,46900000.0
2005-04-26 00:02:00,0.72779,0.72785,0.7276,0.72762,94100000.0
2005-04-26 00:03:00,0.72789,0.72789,0.72754,0.72757,69900000.0
2005-04-26 00:04:00,0.72767,0.7279,0.7276,0.7279,122099999.0
2005-04-26 00:05:00,0.72779,0.72787,0.72759,0.7278,81800000.0
2005-04-26 00:06:00,0.72768,0.72787,0.72761,0.72761,61900000.0
2005-04-26 00:07:00,0.72791,0.72791,0.7276,0.7276,89400000.0
2005-04-26 00:08:00,0.72789,0.72798,0.72765,0.72798,156800000.0
2005-04-26 00:09:00,0.72763,0.7278,0.72757,0.72771,79600001.0
2005-04-26 00:10:00,0.72756,0.72787,0.72756,0.72771,58700000.0
2005-04-26 00:11:00,0.72765,0.72794,0.7276,0.7279,78000000.0
2005-04-26 00:12:00,0.72782,0.7279,0.72763,0.72772,108500000.0
2005-04-26 00:13:00,0.72774,0.72784,0.72753,0.72767,77300000.0
2005-04-26 00:14:00,0.72738,0.72797,0.72738,0.72795,84100000.0
2005-04-26 00:15:00,0.72782,0.72782,0.72753,0.72772,77800000.0
2005-04-26 00:16:00,0.72753,0.72788,0.72742,0.72776,92600000.0
2005-04-26 00:17:00,0.72784,0.72797,0.7276,0.72764,86399999.0
2005-04-26 00:18:00,0.72777,0.72777,0.7274,0.72767,61800000.0
2005-04-26 00:19:00,0.72771,0.72782,0.72756,0.7278,139299999.0
2005-04-26 00:20:00,0.72779,0.72788,0.72765,0.72775,74400000.0
2005-04-26 00:21:00,0.72775,0.72794,0.72775,0.72791,99799999.0
2005-04-26 00:22:00,0.72778,0.72799,0.72754,0.72788,131900000.0
2005-04-26 00:23:00,0.72795,0.72795,0.72772,0.72773,46099999.0
2005-04-26 00:24:00,0.72773,0.72809,0.72759,0.72785,123700000.0
2005-04-26 00:25:00,0.72797,0.72802,0.7278,0.72793,107400000.0
2005-04-26 00:26:00,0.72789,0.72821,0.72787,0.72821,58700000.0
2005-04-26 00:27:00,0.72807,0.72818,0.72774,0.72774,53500000.0
2005-04-26 00:28:00,0.72804,0.72808,0.72772,0.72776,125300000.0
2005-04-26 00:29:00,0.72794,0.72802,0.72777,0.72786,110600000.0
2005-04-26 00:30:00,0.72791,0.72795,0.72728,0.72728,101400000.0
2005-04-26 00:31:00,0.72763,0.72778,0.72753,0.72756,115500001.0
2005-04-26 00:32:00,0.72779,0.72783,0.72743,0.72753,105999999.0
2005-04-26 00:33:00,0.7276,0.72776,0.72737,0.72744,85000000.0
2005-04-26 00:34:00,0.7277,0.72775,0.72746,0.7276,143900000.0
2005-04-26 00:35:00,0.72746,0.72779,0.72746,0.72768,121200000.0
2005-04-26 00:36:00,0.72782,0.7279,0.72752,0.72755,73700001.0
2005-04-26 00:37:00,0.72753,0.72767,0.72741,0.72762,105800000.0
2005-04-26 00:38:00,0.72772,0.72788,0.72757,0.72775,119100003.0
2005-04-26 00:39:00,0.72787,0.72787,0.72757,0.7278,82000000.0
2005-04-26 00:40:00,0.72769,0.7278,0.72758,0.72758,91800001.0
2005-04-26 00:41:00,0.72763,0.72763,0.72701,0.72734,57400000.0
2005-04-26 00:42:00,0.72704,0.72749,0.72704,0.72749,35900000.0
2005-04-26 00:43:00,0.72741,0.72749,0.7271,0.7271,75300001.0
2005-04-26 00:44:00,0.72723,0.72751,0.72711,0.72723,113100000.0
2005-04-26 00:45:00,0.7271,0.72747,0.7271,0.7272,155200002.0
2005-04-26 00:46:00,0.72708,0.72742,0.72708,0.72742,110900001.0
2005-04-26 00:47:00,0.72717,0.72733,0.72691,0.727,124700000.0
2005-04-26 00:48:00,0.72703,0.72745,0.72703,0.72716,105400000.0
2005-04-26 00:49:00,0.72725,0.72747,0.72719,0.72741,80700000.0
2005-04-26 00:50:00,0.72742,0.72742,0.72709,0.72731,160200001.0
2005-04-26 00:51:00,0.72748,0.72756,0.72725,0.72734,98300001.0
2005-04-26 00:52:00,0.72729,0.72742,0.72708,0.72717,112400001.0
2005-04-26 00:53:00,0.72762,0.72763,0.72722,0.7275,105600000.0
2005-04-26 00:54:00,0.72728,0.72757,0.72712,0.72757,120000002.0
2005-04-26 00:55:00,0.72767,0.72768,0.72731,0.7275,94599999.0
2005-04-26 00:56:00,0.72766,0.72766,0.7272,0.7273,164199996.0
2005-04-26 00:57:00,0.72756,0.72765,0.72731,0.72756,126499999.0
2005-04-26 00:58:00,0.72737,0.72758,0.72716,0.72716,123299998.0
2005-04-26 00:59:00,0.72729,0.72734,0.72711,0.72725,88500000.0
2005-04-26 01:00:00,0.72767,0.72768,0.72725,0.7275,90299999.0
2005-04-26 01:01:00,0.72745,0.72745,0.72708,0.72724,72200001.0
2005-04-26 01:02:00,0.72728,0.72746,0.72711,0.72721,128999999.0
2005-04-26 01:03:00,0.72717,0.72761,0.72717,0.7276,94100002.0
2005-04-26 01:04:00,0.72739,0.72739,0.72699,0.72722,90300000.0
2005-04-26 01:05:00,0.72706,0.72733,0.72697,0.72722,128700001.0
2005-04-26 01:06:00,0.72708,0.72745,0.72707,0.72718,139800000.0
2005-04-26 01:07:00,0.72725,0.72733,0.72707,0.72729,87700000.0
2005-04-26 01:08:00,0.72705,0.72767,0.72705,0.72767,68700001.0
2005-04-26 01:09:00,0.7273,0.72753,0.72718,0.72753,78399999.0
2005-04-26 01:10:00,0.72742,0.72751,0.72742,0.72748,90700001.0
2005-04-26 01:11:00,0.7275,0.72753,0.72728,0.72733,82200000.0
2005-04-26 01:12:00,0.72747,0.72762,0.72733,0.72733,100100000.0
2005-04-26 01:13:00,0.7275,0.72764,0.72737,0.72757,103299999.0
2005-04-26 01:14:00,0.72768,0.72789,0.7275,0.7275,116199999.0
2005-04-26 01:15:00,0.72738,0.72776,0.72738,0.72776,136100001.0
2005-04-26 01:16:00,0.72785,0.72785,0.72757,0.7276,54300000.0
2005-04-26 01:17:00,0.72767,0.72794,0.72756,0.72794,136599997.0
2005-04-26 01:18:00,0.72788,0.72794,0.72773,0.72775,106800000.0
2005-04-26 01:19:00,0.72764,0.72793,0.72763,0.72772,119300000.0
2005-04-26 01:20:00,0.72767,0.72786,0.72767,0.7277,216200002.0
2005-04-26 01:21:00,0.72772,0.72789,0.72752,0.72752,37700000.0
2005-04-26 01:22:00,0.72721,0.7278,0.72721,0.7278,39800000.0
2005-04-26 01:23:00,0.72765,0.72788,0.72765,0.72776,116200002.0
2005-04-26 01:24:00,0.72796,0.72796,0.72743,0.72771,75599999.0
2005-04-26 01:25:00,0.72777,0.72787,0.72758,0.7276,144100000.0
2005-04-26 01:26:00,0.72767,0.72793,0.72753,0.72793,95700001.0
2005-04-26 01:27:00,0.7277,0.72782,0.7276,0.72762,119400000.0
2005-04-26 01:28:00,0.72769,0.72786,0.72743,0.72756,143999999.0
2005-04-26 01:29:00,0.72777,0.72802,0.72773,0.72781,84299999.0
2005-04-26 01:30:00,0.72761,0.72795,0.72753,0.72754,87799999.0
2005-04-26 01:31:00,0.72756,0.72789,0.72756,0.72781,53199999.0
2005-04-26 01:32:00,0.72773,0.72805,0.7277,0.72789,126699999.0
2005-04-26 01:33:00,0.72794,0.72797,0.72762,0.72762,107500002.0
2005-04-26 01:34:00,0.72783,0.72801,0.72779,0.72798,94800000.0
2005-04-26 01:35:00,0.72789,0.72803,0.72769,0.72785,77000000.0
2005-04-26 01:36:00,0.72804,0.72817,0.72789,0.72793,78400000.0
2005-04-26 01:37:00,0.72796,0.72819,0.72783,0.72797,95100001.0
2005-04-26 01:38:00,0.72802,0.72825,0.72794,0.72803,78699999.0
2005-04-26 01:39:00,0.728,0.72813,0.728,0.72804,75899999.0
2005-04-26 01:40:00,0.72821,0.72821,0.72798,0.728,159000000.0
2005-04-26 01:41:00,0.72809,0.72842,0.72809,0.72827,138199999.0
2005-04-26 01:42:00,0.72825,0.72827,0.72814,0.72821,75299999.0
2005-04-26 01:43:00,0.72818,0.72818,0.72796,0.72805,82500001.0
2005-04-26 01:44:00,0.72812,0.72812,0.72799,0.72804,50400000.0
2005-04-26 01:45:00,0.72811,0.72812,0.72791,0.72801,119500002.0
2005-04-26 01:46:00,0.72821,0.72827,0.72796,0.72823,58100000.0
2005-04-26 01:47:00,0.72823,0.72831,0.72802,0.72802,96800000.0
2005-04-26 01:48:00,0.72791,0.72814,0.72784,0.72813,83099999.0
2005-04-26 01:49:00,0.72811,0.72822,0.72785,0.72803,106299999.0
2005-04-26 01:50:00,0.72795,0.72814,0.72781,0.72805,116000000.0
2005-04-26 01:51:00,0.72807,0.72819,0.72793,0.72819,76600000.0
2005-04-26 01:52:00,0.72787,0.72809,0.72778,0.72793,80500000.0
2005-04-26 01:53:00,0.72822,0.72827,0.72778,0.7278,78700001.0
2005-04-26 01:54:00,0.72797,0.72821,0.72788,0.72805,66200000.0
2005-04-26 01:55:00,0.72837,0.72837,0.72773,0.72798,194799998.0
2005-04-26 01:56:00,0.72807,0.72812,0.72793,0.72806,134400000.0
2005-04-26 01:57:00,0.72787,0.72808,0.72759,0.72759,81700000.0
2005-04-26 01:58:00,0.72822,0.72822,0.72779,0.72802,91200000.0
2005-04-26 01:59:00,0.72795,0.72821,0.7279,0.72794,76900001.0
2005-04-26 02:00:00,0.72791,0.72806,0.72783,0.72784,109099999.0
2005-04-26 02:01:00,0.7278,0.72798,0.72769,0.72798,100400000.0
2005-04-26 02:02:00,0.728,0.72814,0.72788,0.72814,165899999.0
2005-04-26 02:03:00,0.728,0.72828,0.72777,0.72782,77800000.0
2005-04-26 02:04:00,0.72788,0.72801,0.72773,0.7278,132600001.0
2005-04-26 02:05:00,0.72776,0.72802,0.7276,0.72782,133100001.0
2005-04-26 02:06:00,0.72802,0.72808,0.72749,0.72754,88800000.0
2005-04-26 02:07:00,0.72782,0.72792,0.72766,0.72779,99199998.0
2005-04-26 02:08:00,0.72792,0.72809,0.7276,0.72774,81000000.0
2005-04-26 02:09:00,0.72789,0.72793,0.72765,0.72775,85500001.0
2005-04-26 02:10:00,0.72757,0.72771,0.72736,0.72766,120600000.0
2005-04-26 02:11:00,0.72754,0.72779,0.72734,0.72767,130899999.0
2005-04-26 02:12:00,0.72772,0.72784,0.72763,0.72763,69199999.0
2005-04-26 02:13:00,0.72765,0.72783,0.72749,0.72749,126700001.0
2005-04-26 02:14:00,0.72771,0.72785,0.72761,0.72768,88200000.0
2005-04-26 02:15:00,0.72753,0.72769,0.7273,0.7273,110399999.0
2005-04-26 02:16:00,0.72736,0.72766,0.72729,0.72748,109100001.0
2005-04-26 02:17:00,0.72733,0.7276,0.72727,0.72729,143000001.0
2005-04-26 02:18:00,0.72725,0.72743,0.72705,0.72735,149699997.0
2005-04-26 02:19:00,0.72759,0.7276,0.72713,0.72759,129399999.0
2005-04-26 02:20:00,0.72759,0.72759,0.72723,0.72732,73500000.0
2005-04-26 02:21:00,0.72742,0.72759,0.72735,0.72735,92500000.0
2005-04-26 02:22:00,0.72748,0.72758,0.72737,0.72738,101300000.0
2005-04-26 02:23:00,0.72729,0.72759,0.72726,0.72742,120600000.0
2005-04-26 02:24:00,0.72723,0.7275,0.7271,0.72742,62400000.0
2005-04-26 02:25:00,0.72743,0.72768,0.72714,0.7276,155700000.0
2005-04-26 02:26:00,0.72752,0.7276,0.7272,0.7272,135500000.0
2005-04-26 02:27:00,0.72726,0.7276,0.72723,0.72723,97000000.0
2005-04-26 02:28:00,0.72734,0.72753,0.72715,0.72734,123599998.0
2005-04-26 02:29:00,0.72736,0.72741,0.72711,0.72717,108400002.0
2005-04-26 02:30:00,0.72739,0.7274,0.72722,0.72722,64500001.0
2005-04-26 02:31:00,0.72726,0.7275,0.72713,0.72729,136499998.0
2005-04-26 02:32:00,0.72731,0.72757,0.72717,0.72735,82600001.0
2005-04-26 02:33:00,0.72718,0.72745,0.72702,0.72745,142600002.0
2005-04-26 02:34:00,0.72735,0.72758,0.72718,0.72735,80299999.0
2005-04-26 02:35:00,0.727,0.72739,0.727,0.72722,98600000.0
2005-04-26 02:36:00,0.72742,0.7275,0.72715,0.72715,59200000.0
2005-04-26 02:37:00,0.72762,0.72766,0.72733,0.72734,77100000.0
2005-04-26 02:38:00,0.72727,0.72736,0.72718,0.7273,174099999.0
2005-04-26 02:39:00,0.72736,0.72759,0.72718,0.72759,112600001.0
2005-04-26 02:40:00,0.72769,0.72769,0.72721,0.7273,107099999.0
2005-04-26 02:41:00,0.72739,0.72742,0.72709,0.72715,143700001.0
2005-04-26 02:42:00,0.72717,0.72734,0.72704,0.72734,154600001.0
2005-04-26 02:43:00,0.72744,0.7275,0.72711,0.7272,100900002.0
2005-04-26 02:44:00,0.7273,0.72738,0.72696,0.72734,138000000.0
2005-04-26 02:45:00,0.72733,0.72755,0.72705,0.72755,93899998.0
2005-04-26 02:46:00,0.727,0.72736,0.727,0.72716,101400000.0
2005-04-26 02:47:00,0.72745,0.72746,0.72705,0.72733,134799999.0
2005-04-26 02:48:00,0.7272,0.72747,0.72714,0.72736,86500000.0
2005-04-26 02:49:00,0.72752,0.7276,0.72693,0.7273,126300000.0
2005-04-26 02:50:00,0.7272,0.72759,0.72717,0.72729,147899999.0
2005-04-26 02:51:00,0.72713,0.7274,0.727,0.72709,97200001.0
2005-04-26 02:52:00,0.72692,0.72751,0.72692,0.72713,101099999.0
2005-04-26 02:53:00,0.72734,0.72738,0.72702,0.72707,103999999.0
2005-04-26 02:54:00,0.727,0.72737,0.727,0.72731,113300000.0
2005-04-26 02:55:00,0.72711,0.72738,0.72706,0.72709,101600000.0
2005-04-26 02:56:00,0.72752,0.72766,0.72718,0.72723,82799998.0
2005-04-26 02:57:00,0.72734,0.72735,0.72712,0.72712,51699999.0
2005-04-26 02:58:00,0.72733,0.72742,0.7271,0.72723,74700000.0
2005-04-26 02:59:00,0.72734,0.72746,0.72721,0.72726,100500000.0
2005-04-26 03:00:00,0.72704,0.72724,0.72704,0.72724,91800000.0
2005-04-26 03:01:00,0.72717,0.7275,0.72704,0.7275,74100000.0
2005-04-26 03:02:00,0.72725,0.72759,0.72717,0.72728,111600000.0
2005-04-26 03:03:00,0.72711,0.72747,0.72711,0.72724,93300000.0
2005-04-26 03:04:00,0.72772,0.72776,0.7273,0.7273,93200002.0
2005-04-26 03:05:00,0.72718,0.72762,0.72711,0.72739,101800000.0
2005-04-26 03:06:00,0.72716,0.72756,0.72716,0.7274,97600000.0
2005-04-26 03:07:00,0.72719,0.72751,0.72702,0.72735,132800001.0
2005-04-26 03:08:00,0.72761,0.72765,0.72724,0.72724,146700001.0
2005-04-26 03:09:00,0.72737,0.72754,0.72733,0.72745,88899999.0
2005-04-26 03:10:00,0.72741,0.72771,0.72723,0.72723,115200002.0
2005-04-26 03:11:00,0.72745,0.72752,0.72735,0.72748,120000000.0
2005-04-26 03:12:00,0.72718,0.7275,0.72701,0.72745,89499999.0
2005-04-26 03:13:00,0.72722,0.7274,0.72722,0.72724,128499999.0
2005-04-26 03:14:00,0.72747,0.72747,0.7269,0.72732,135700000.0
2005-04-26 03:15:00,0.72735,0.72758,0.72701,0.72701,76399999.0
2005-04-26 03:16:00,0.72699,0.72742,0.72699,0.72732,60099999.0
2005-04-26 03:17:00,0.72728,0.7275,0.7271,0.72732,81300000.0
2005-04-26 03:18:00,0.72719,0.72754,0.72709,0.72724,75400000.0
2005-04-26 03:19:00,0.72711,0.72759,0.72711,0.72733,99199999.0
2005-04-26 03:20:00,0.72729,0.72741,0.72696,0.72726,191800000.0
2005-04-26 03:21:00,0.72713,0.72735,0.7271,0.72735,88900000.0
2005-04-26 03:22:00,0.72728,0.72744,0.72708,0.72734,109100000.0
2005-04-26 03:23:00,0.72724,0.72746,0.72714,0.72743,103499999.0
2005-04-26 03:24:00,0.72723,0.72743,0.72696,0.72696,100499999.0
2005-04-26 03:25:00,0.72757,0.72759,0.72704,0.72748,74100000.0
2005-04-26 03:26:00,0.72759,0.72764,0.72718,0.7272,136500001.0
2005-04-26 03:27:00,0.72738,0.7275,0.72721,0.72737,94299999.0
2005-04-26 03:28:00,0.72746,0.72748,0.72719,0.72739,70999999.0
2005-04-26 03:29:00,0.72749,0.7276,0.72714,0.72732,100099999.0
2005-04-26 03:30:00,0.72713,0.72763,0.72713,0.72732,92999999.0
2005-04-26 03:31:00,0.72716,0.72752,0.72712,0.72752,107800002.0
2005-04-26 03:32:00,0.72718,0.72754,0.72716,0.72735,127899999.0
2005-04-26 03:33:00,0.72727,0.7274,0.72708,0.72733,119400001.0
2005-04-26 03:34:00,0.72721,0.7278,0.72719,0.7278,88600000.0
2005-04-26 03:35:00,0.72779,0.7278,0.72751,0.72755,135000003.0
2005-04-26 03:36:00,0.72782,0.72797,0.72771,0.72771,75400000.0
2005-04-26 03:37:00,0.72791,0.72795,0.72752,0.72762,141400001.0
2005-04-26 03:38:00,0.72766,0.72803,0.72766,0.72788,92500000.0
2005-04-26 03:39:00,0.72763,0.72779,0.72745,0.72768,52299999.0
2005-04-26 03:40:00,0.72763,0.72799,0.72756,0.72796,89300000.0
2005-04-26 03:41:00,0.72769,0.72796,0.72769,0.72776,114800001.0
2005-04-26 03:42:00,0.72764,0.72783,0.72738,0.72769,125200001.0
2005-04-26 03:43:00,0.72768,0.7278,0.72752,0.72765,103399998.0
2005-04-26 03:44:00,0.72743,0.72792,0.72743,0.72792,84400001.0
2005-04-26 03:45:00,0.72733,0.72791,0.72733,0.72761,92499999.0
2005-04-26 03:46:00,0.72764,0.72771,0.72724,0.72771,93799999.0
2005-04-26 03:47:00,0.72782,0.72785,0.72729,0.7273,138999998.0
2005-04-26 03:48:00,0.72741,0.72785,0.72733,0.72769,141599999.0
2005-04-26 03:49:00,0.72791,0.72798,0.7276,0.72767,68000000.0
2005-04-26 03:50:00,0.72757,0.72774,0.72745,0.72747,122199999.0
2005-04-26 03:51:00,0.72761,0.72792,0.72761,0.72788,130799999.0
2005-04-26 03:52:00,0.7279,0.72797,0.72763,0.72785,100199999.0
2005-04-26 03:53:00,0.72777,0.72785,0.72743,0.72758,112199998.0
2005-04-26 03:54:00,0.72736,0.72797,0.72726,0.72797,90199998.0
2005-04-26 03:55:00,0.72792,0.72792,0.72749,0.7277,95500000.0
2005-04-26 03:56:00,0.72759,0.72784,0.72754,0.72781,152400000.0
2005-04-26 03:57:00,0.72792,0.72795,0.72766,0.7278,115000002.0
2005-04-26 03:58:00,0.72772,0.72797,0.72741,0.72741,118500000.0
2005-04-26 03:59:00,0.72759,0.72769,0.72742,0.72756,151499997.0
2005-04-26 04:00:00,0.72777,0.72793,0.72732,0.72774,75200000.0
2005-04-26 04:01:00,0.72765,0.72785,0.72758,0.72773,80699998.0
2005-04-26 04:02:00,0.72784,0.72794,0.72755,0.72778,117299999.0
2005-04-26 04:03:00,0.72779,0.72779,0.72742,0.72752,153999999.0
2005-04-26 04:04:00,0.72767,0.72777,0.72756,0.72769,115699996.0
2005-04-26 04:05:00,0.72776,0.72784,0.7277,0.7277,68100000.0
2005-04-26 04:06:00,0.72771,0.72786,0.72756,0.72763,161999999.0
2005-04-26 04:07:00,0.72772,0.72786,0.72756,0.72764,82699999.0
2005-04-26 04:08:00,0.72793,0.72793,0.72742,0.72742,118300001.0
2005-04-26 04:09:00,0.7276,0.72795,0.72741,0.72795,80499999.0
2005-04-26 04:10:00,0.72789,0.72792,0.72756,0.72773,67700000.0
2005-04-26 04:11:00,0.72779,0.72788,0.7276,0.72779,137999998.0
2005-04-26 04:12:00,0.72774,0.72804,0.72769,0.72804,77299999.0
2005-04-26 04:13:00,0.72796,0.72796,0.72772,0.72775,65300000.0
2005-04-26 04:14:00,0.72798,0.728,0.72766,0.72779,133000000.0
2005-04-26 04:15:00,0.72775,0.72805,0.72775,0.72801,49800000.0
2005-04-26 04:16:00,0.72778,0.72793,0.72769,0.72793,91700000.0
2005-04-26 04:17:00,0.72788,0.72798,0.72774,0.72784,92000000.0
2005-04-26 04:18:00,0.72792,0.72795,0.7276,0.72784,222800001.0
2005-04-26 04:19:00,0.72776,0.72799,0.72769,0.72798,71599999.0
2005-04-26 04:20:00,0.72784,0.72811,0.72763,0.72811,144199999.0
2005-04-26 04:21:00,0.72797,0.72812,0.72777,0.72783,107699999.0
2005-04-26 04:22:00,0.72785,0.72805,0.72785,0.72794,64599999.0
2005-04-26 04:23:00,0.72807,0.72814,0.72787,0.72792,111099999.0
2005-04-26 04:24:00,0.72793,0.72813,0.7279,0.72804,59700000.0
2005-04-26 04:25:00,0.7279,0.72823,0.72784,0.72813,165099997.0
2005-04-26 04:26:00,0.72807,0.72807,0.72787,0.72791,69600001.0
2005-04-26 04:27:00,0.72801,0.72818,0.72787,0.72796,120200000.0
2005-04-26 04:28:00,0.72809,0.72809,0.72772,0.72791,68499999.0
2005-04-26 04:29:00,0.72786,0.72812,0.72786,0.72805,162299999.0
2005-04-26 04:30:00,0.72806,0.72816,0.72787,0.72791,127599998.0
2005-04-26 04:31:00,0.72785,0.72808,0.72785,0.72798,97299999.0
2005-04-26 04:32:00,0.72802,0.7282,0.72785,0.72803,107100000.0
2005-04-26 04:33:00,0.72801,0.72819,0.72789,0.72813,122299997.0
2005-04-26 04:34:00,0.72809,0.72818,0.7279,0.72806,115099998.0
2005-04-26 04:35:00,0.728,0.72828,0.72784,0.72805,74600001.0
2005-04-26 04:36:00,0.72793,0.7283,0.72785,0.72812,142799999.0
2005-04-26 04:37:00,0.72831,0.72836,0.72796,0.7282,129300001.0
2005-04-26 04:38:00,0.72822,0.7283,0.72782,0.72813,163199999.0
2005-04-26 04:39:00,0.7282,0.72839,0.72811,0.72838,98400000.0
2005-04-26 04:40:00,0.72849,0.72853,0.72812,0.72815,108399999.0
2005-04-26 04:41:00,0.72834,0.72839,0.7281,0.72828,145099999.0
2005-04-26 04:42:00,0.72836,0.7284,0.72816,0.72819,88099999.0
2005-04-26 04:43:00,0.72842,0.7285,0.72817,0.7283,57400000.0
2005-04-26 04:44:00,0.72845,0.72857,0.72804,0.72818,117500000.0
2005-04-26 04:45:00,0.72852,0.72863,0.72831,0.72832,103600000.0
2005-04-26 04:46:00,0.72825,0.72844,0.72809,0.72829,173099999.0
2005-04-26 04:47:00,0.72816,0.72851,0.72812,0.72834,112899999.0
2005-04-26 04:48:00,0.72821,0.7284,0.72808,0.72816,116500000.0
2005-04-26 04:49:00,0.72834,0.72844,0.72805,0.72823,126599996.0
2005-04-26 04:50:00,0.72818,0.72825,0.728,0.72821,111300001.0
2005-04-26 04:51:00,0.72819,0.72839,0.72797,0.72797,65300000.0
2005-04-26 04:52:00,0.72802,0.72821,0.72796,0.72819,93199999.0
2005-04-26 04:53:00,0.72826,0.72855,0.72826,0.72839,58500001.0
2005-04-26 04:54:00,0.72852,0.7286,0.72814,0.72838,107200000.0
2005-04-26 04:55:00,0.72817,0.72837,0.72808,0.72837,107500001.0
2005-04-26 04:56:00,0.72821,0.72847,0.72797,0.72847,74000001.0
2005-04-26 04:57:00,0.7283,0.72841,0.72777,0.72829,128999999.0
2005-04-26 04:58:00,0.72797,0.72823,0.72797,0.72809,101300000.0
2005-04-26 04:59:00,0.72811,0.72849,0.72801,0.72842,70000000.0
2005-04-26 05:00:00,0.72804,0.72835,0.72804,0.7283,116399999.0
2005-04-26 05:01:00,0.72802,0.72841,0.72802,0.72826,135899999.0
2005-04-26 05:02:00,0.72841,0.72851,0.72832,0.72844,102900002.0
2005-04-26 05:03:00,0.72833,0.72845,0.72819,0.72836,115199996.0
2005-04-26 05:04:00,0.72826,0.72834,0.7279,0.72834,141999999.0
2005-04-26 05:05:00,0.72811,0.72826,0.72793,0.72824,37600000.0
2005-04-26 05:06:00,0.72824,0.72831,0.72806,0.72819,119700000.0
2005-04-26 05:07:00,0.72836,0.72851,0.72808,0.72851,82600000.0
2005-04-26 05:08:00,0.7283,0.72842,0.72815,0.72832,109399999.0
2005-04-26 05:09:00,0.7283,0.72858,0.72821,0.72839,129700000.0
2005-04-26 05:10:00,0.72821,0.72839,0.72794,0.72825,65200001.0
2005-04-26 05:11:00,0.72862,0.72862,0.72813,0.7283,91299998.0
2005-04-26 05:12:00,0.72829,0.72853,0.72817,0.72853,62300000.0
2005-04-26 05:13:00,0.72845,0.72849,0.72809,0.72829,79300000.0
2005-04-26 05:14:00,0.72835,0.72849,0.7281,0.72848,77399999.0
2005-04-26 05:15:00,0.72827,0.72835,0.72807,0.72817,63600000.0
2005-04-26 05:16:00,0.72831,0.72849,0.72807,0.72811,120800000.0
2005-04-26 05:17:00,0.72823,0.72865,0.72821,0.72865,62000000.0
2005-04-26 05:18:00,0.72855,0.72855,0.72803,0.72818,77699999.0
2005-04-26 05:19:00,0.72836,0.72855,0.72815,0.72854,127500002.0
2005-04-26 05:20:00,0.72841,0.7286,0.72836,0.72849,170000001.0
2005-04-26 05:21:00,0.72867,0.72867,0.7282,0.72853,94000000.0
2005-04-26 05:22:00,0.72846,0.72877,0.72837,0.72877,126000000.0
2005-04-26 05:23:00,0.72873,0.72891,0.72848,0.72888,111499998.0
2005-04-26 05:24:00,0.72882,0.72883,0.72848,0.72878,121100002.0
2005-04-26 05:25:00,0.72868,0.72891,0.72864,0.72869,143699998.0
2005-04-26 05:26:00,0.72855,0.72857,0.72826,0.72857,66400000.0
2005-04-26 05:27:00,0.72833,0.72856,0.72803,0.72847,158099998.0
2005-04-26 05:28:00,0.72837,0.72851,0.72804,0.72841,131500001.0
2005-04-26 05:29:00,0.72837,0.72854,0.72828,0.72833,128700001.0
2005-04-26 05:30:00,0.72867,0.72867,0.72828,0.72847,118100000.0
2005-04-26 05:31:00,0.72843,0.72858,0.72827,0.72846,90099998.0
2005-04-26 05:32:00,0.72851,0.72856,0.7284,0.72842,162500002.0
2005-04-26 05:33:00,0.72855,0.72866,0.72853,0.72853,81699998.0
2005-04-26 05:34:00,0.7286,0.72866,0.72836,0.72836,117700000.0
2005-04-26 05:35:00,0.72821,0.72865,0.72816,0.72861,148800004.0
2005-04-26 05:36:00,0.72844,0.72862,0.72824,0.72854,81999999.0
2005-04-26 05:37:00,0.72837,0.72856,0.72823,0.72847,140199998.0
2005-04-26 05:38:00,0.72846,0.72852,0.72833,0.72842,78099999.0
2005-04-26 05:39:00,0.72836,0.72854,0.72823,0.72852,67500001.0
2005-04-26 05:40:00,0.72846,0.72854,0.72823,0.72829,111999999.0
2005-04-26 05:41:00,0.72844,0.7285,0.72833,0.7285,79600001.0
2005-04-26 05:42:00,0.72869,0.72879,0.72827,0.7284,124799998.0
2005-04-26 05:43:00,0.72852,0.72852,0.72845,0.72845,121199999.0
2005-04-26 05:44:00,0.72863,0.72872,0.7284,0.72844,127799998.0
2005-04-26 05:45:00,0.72835,0.72855,0.72824,0.72835,141600000.0
2005-04-26 05:46:00,0.72845,0.7285,0.72831,0.72836,118800000.0
2005-04-26 05:47:00,0.72859,0.72859,0.72832,0.72845,63500000.0
2005-04-26 05:48:00,0.72832,0.7285,0.72822,0.72828,89200000.0
2005-04-26 05:49:00,0.72851,0.72866,0.72846,0.72866,62500000.0
2005-04-26 05:50:00,0.72842,0.72855,0.72825,0.72825,133700002.0
2005-04-26 05:51:00,0.72878,0.72878,0.72846,0.72863,101900000.0
2005-04-26 05:52:00,0.72843,0.72881,0.72838,0.72849,50000000.0
2005-04-26 05:53:00,0.72863,0.72887,0.72854,0.72876,123600001.0
2005-04-26 05:54:00,0.7288,0.7288,0.72857,0.72864,106300000.0
2005-04-26 05:55:00,0.72889,0.72891,0.72864,0.72882,89700001.0
2005-04-26 05:56:00,0.72891,0.72891,0.72846,0.72852,80200000.0
2005-04-26 05:57:00,0.72867,0.72887,0.72862,0.72865,122800001.0
2005-04-26 05:58:00,0.72875,0.72895,0.7286,0.7289,66500000.0
2005-04-26 05:59:00,0.72859,0.72897,0.72849,0.7288,93900000.0
2005-04-26 06:00:00,0.72895,0.72911,0.72877,0.72897,154800000.0
2005-04-26 06:01:00,0.72859,0.72881,0.72836,0.72871,127999999.0
2005-04-26 06:02:00,0.72845,0.72903,0.72842,0.72898,89900000.0
2005-04-26 06:03:00,0.72866,0.7288,0.7285,0.72878,101600001.0
2005-04-26 06:04:00,0.72851,0.72879,0.72842,0.72873,176700002.0
2005-04-26 06:05:00,0.72876,0.72894,0.72855,0.72855,103800000.0
2005-04-26 06:06:00,0.72884,0.72891,0.72866,0.72869,186099999.0
2005-04-26 06:07:00,0.72899,0.72899,0.7285,0.7285,94199999.0
2005-04-26 06:08:00,0.72863,0.72887,0.72836,0.72836,76100000.0
2005-04-26 06:09:00,0.7283,0.72872,0.7283,0.72872,120899999.0
2005-04-26 06:10:00,0.72863,0.7288,0.72845,0.7287,60999999.0
2005-04-26 06:11:00,0.72874,0.72886,0.72846,0.72851,130700001.0
2005-04-26 06:12:00,0.72872,0.72872,0.72847,0.72847,83000000.0
2005-04-26 06:13:00,0.72872,0.72874,0.72851,0.72857,131900001.0
2005-04-26 06:14:00,0.72861,0.72871,0.72842,0.72852,149700000.0
2005-04-26 06:15:00,0.72876,0.72878,0.72851,0.72866,98600002.0
2005-04-26 06:16:00,0.72858,0.72864,0.72837,0.72837,80300000.0
2005-04-26 06:17:00,0.7287,0.7288,0.72858,0.7287,112499998.0
2005-04-26 06:18:00,0.72851,0.72889,0.72841,0.72865,143799999.0
2005-04-26 06:19:00,0.72852,0.72875,0.72852,0.72875,29400000.0
2005-04-26 06:20:00,0.72846,0.72863,0.72835,0.72835,166000001.0
2005-04-26 06:21:00,0.72849,0.72891,0.72849,0.72891,50899999.0
2005-04-26 06:22:00,0.72861,0.72873,0.72835,0.72842,104599998.0
2005-04-26 06:23:00,0.72835,0.72858,0.728,0.72844,112400001.0
2005-04-26 06:24:00,0.72812,0.72818,0.728,0.72814,62200000.0
2005-04-26 06:25:00,0.72852,0.72852,0.72828,0.72838,104300002.0
2005-04-26 06:26:00,0.72838,0.72838,0.72827,0.72829,82600000.0
2005-04-26 06:27:00,0.72825,0.7284,0.72817,0.72828,167299999.0
2005-04-26 06:28:00,0.7282,0.7283,0.7281,0.72815,99000000.0
2005-04-26 06:29:00,0.72846,0.72846,0.72818,0.72822,74800001.0
2005-04-26 06:30:00,0.7281,0.72852,0.728,0.72832,71600000.0
2005-04-26 06:31:00,0.72803,0.72834,0.72803,0.72825,140399999.0
2005-04-26 06:32:00,0.72835,0.72839,0.72799,0.72822,60499999.0
2005-04-26 06:33:00,0.72812,0.72834,0.72799,0.72817,72700000.0
2005-04-26 06:34:00,0.7284,0.72842,0.72815,0.72826,85800001.0
2005-04-26 06:35:00,0.72826,0.7283,0.72809,0.72822,112899998.0
2005-04-26 06:36:00,0.72796,0.72836,0.72796,0.72825,99199999.0
2005-04-26 06:37:00,0.72806,0.72847,0.72803,0.72824,81500000.0
2005-04-26 06:38:00,0.72835,0.72852,0.72828,0.72851,121500001.0
2005-04-26 06:39:00,0.72858,0.72882,0.72828,0.72882,84600001.0
2005-04-26 06:40:00,0.72888,0.72898,0.72848,0.72852,93000000.0
2005-04-26 06:41:00,0.72856,0.7286,0.72822,0.72822,97699999.0
2005-04-26 06:42:00,0.72844,0.72874,0.72844,0.72874,116200001.0
2005-04-26 06:43:00,0.72877,0.72884,0.72854,0.72884,83900000.0
2005-04-26 06:44:00,0.72869,0.72875,0.72843,0.72872,147399998.0
2005-04-26 06:45:00,0.72845,0.7286,0.72829,0.72855,94699999.0
2005-04-26 06:46:00,0.72813,0.72872,0.72809,0.72872,105799999.0
2005-04-26 06:47:00,0.72817,0.7287,0.72817,0.72835,114000000.0
2005-04-26 06:48:00,0.72825,0.72846,0.72815,0.72846,67700000.0
2005-04-26 06:49:00,0.72839,0.72873,0.72838,0.72867,107000001.0
2005-04-26 06:50:00,0.72867,0.72872,0.72835,0.72865,202599998.0
2005-04-26 06:51:00,0.7286,0.72869,0.72842,0.72852,139200002.0
2005-04-26 06:52:00,0.72866,0.72889,0.72842,0.72849,165300003.0
2005-04-26 06:53:00,0.72852,0.72852,0.72813,0.72819,85999999.0
2005-04-26 06:54:00,0.72824,0.72847,0.72815,0.7282,149199998.0
2005-04-26 06:55:00,0.72825,0.72856,0.7282,0.72827,97500000.0
2005-04-26 06:56:00,0.72829,0.72844,0.7281,0.72817,97699999.0
2005-04-26 06:57:00,0.72839,0.72874,0.72827,0.72874,135099999.0
2005-04-26 06:58:00,0.72821,0.72865,0.72821,0.72842,63200000.0
2005-04-26 06:59:00,0.7283,0.72864,0.7283,0.72864,81600000.0
2005-04-26 07:00:00,0.72866,0.72866,0.72807,0.72807,191500001.0
2005-04-26 07:01:00,0.72826,0.72836,0.72789,0.72789,101099999.0
2005-04-26 07:02:00,0.7282,0.72832,0.72798,0.72798,106000000.0
2005-04-26 07:03:00,0.72825,0.72837,0.7281,0.72837,60000000.0
2005-04-26 07:04:00,0.72821,0.72835,0.728,0.72814,69799999.0
2005-04-26 07:05:00,0.72816,0.72847,0.72806,0.72847,78500000.0
2005-04-26 07:06:00,0.72816,0.72832,0.728,0.7281,95900000.0
2005-04-26 07:07:00,0.72849,0.72849,0.72811,0.72818,89700000.0
2005-04-26 07:08:00,0.72837,0.72837,0.72791,0.72805,64199999.0
2005-04-26 07:09:00,0.72809,0.72823,0.72755,0.72785,118700002.0
2005-04-26 07:10:00,0.72812,0.72817,0.72765,0.72767,141599998.0
2005-04-26 07:11:00,0.72772,0.72802,0.72745,0.72802,146800002.0
2005-04-26 07:12:00,0.72796,0.72799,0.72774,0.72782,100299999.0
2005-04-26 07:13:00,0.72793,0.72815,0.72765,0.72765,95500000.0
2005-04-26 07:14:00,0.72763,0.72763,0.72724,0.72744,62400001.0
2005-04-26 07:15:00,0.72758,0.72766,0.72711,0.72714,148800000.0
2005-04-26 07:16:00,0.72725,0.72744,0.72725,0.7274,54599999.0
2005-04-26 07:17:00,0.7274,0.72764,0.7273,0.72734,103700000.0
2005-04-26 07:18:00,0.72733,0.72763,0.72727,0.72754,136100000.0
2005-04-26 07:19:00,0.72764,0.72772,0.72725,0.72749,81100000.0
2005-04-26 07:20:00,0.72755,0.72766,0.72724,0.72732,95200000.0
2005-04-26 07:21:00,0.72723,0.72782,0.72723,0.72749,108699999.0
2005-04-26 07:22:00,0.72763,0.72771,0.72737,0.7274,157999996.0
2005-04-26 07:23:00,0.72733,0.72772,0.72725,0.72741,104500001.0
2005-04-26 07:24:00,0.72724,0.72742,0.72709,0.72727,102199999.0
2005-04-26 07:25:00,0.72722,0.72744,0.72718,0.72737,126599998.0
2005-04-26 07:26:00,0.72711,0.7275,0.72708,0.7273,125499999.0
2005-04-26 07:27:00,0.72731,0.72746,0.72703,0.72718,63600000.0
2005-04-26 07:28:00,0.72726,0.72754,0.72726,0.7275,106800000.0
2005-04-26 07:29:00,0.72753,0.72772,0.72744,0.72744,158600000.0
2005-04-26 07:30:00,0.72727,0.72739,0.72709,0.72715,112600000.0
2005-04-26 07:31:00,0.72706,0.72738,0.72702,0.72738,90300000.0
2005-04-26 07:32:00,0.72721,0.72752,0.72711,0.72717,84000001.0
2005-04-26 07:33:00,0.72745,0.72761,0.7273,0.72758,80500000.0
2005-04-26 07:34:00,0.7272,0.72786,0.7272,0.72786,107699998.0
2005-04-26 07:35:00,0.72754,0.72765,0.7273,0.72755,70100000.0
2005-04-26 07:36:00,0.72756,0.72763,0.72735,0.72735,96800000.0
2005-04-26 07:37:00,0.72771,0.72776,0.72744,0.72764,80499999.0
2005-04-26 07:38:00,0.72746,0.7276,0.72731,0.7276,74099999.0
2005-04-26 07:39:00,0.72748,0.7279,0.72744,0.72775,160300001.0
2005-04-26 07:40:00,0.72776,0.72791,0.72776,0.72787,116200000.0
2005-04-26 07:41:00,0.72751,0.72764,0.72738,0.72738,78400000.0
2005-04-26 07:42:00,0.72762,0.72767,0.72734,0.72738,119099999.0
2005-04-26 07:43:00,0.72762,0.72767,0.72726,0.72726,162900001.0
2005-04-26 07:44:00,0.72746,0.72746,0.72712,0.72725,61399999.0
2005-04-26 07:45:00,0.72736,0.72763,0.72728,0.72739,110199999.0
2005-04-26 07:46:00,0.72738,0.72768,0.72738,0.7275,171399996.0
2005-04-26 07:47:00,0.7277,0.72787,0.72756,0.72757,103300002.0
2005-04-26 07:48:00,0.72765,0.72808,0.72765,0.72808,83399999.0
2005-04-26 07:49:00,0.72805,0.72805,0.7277,0.72776,107800002.0
2005-04-26 07:50:00,0.72784,0.72803,0.72753,0.72768,84900001.0
2005-04-26 07:51:00,0.72779,0.72805,0.7276,0.72805,108299999.0
2005-04-26 07:52:00,0.72809,0.72829,0.72785,0.72785,106899999.0
2005-04-26 07:53:00,0.72776,0.72815,0.72773,0.72805,69100000.0
2005-04-26 07:54:00,0.72778,0.72808,0.72777,0.72783,124300000.0
2005-04-26 07:55:00,0.72826,0.72826,0.72759,0.72782,154800000.0
2005-04-26 07:56:00,0.72796,0.72802,0.72794,0.72796,90800000.0
2005-04-26 07:57:00,0.72813,0.72835,0.72809,0.72835,78400000.0
2005-04-26 07:58:00,0.72809,0.72809,0.7277,0.7277,132700002.0
2005-04-26 07:59:00,0.72812,0.72818,0.72785,0.72785,148199997.0
2005-04-26 08:00:00,0.72794,0.72813,0.72779,0.72806,105200002.0
2005-04-26 08:01:00,0.72821,0.72821,0.7279,0.7282,150899999.0
2005-04-26 08:02:00,0.72852,0.72873,0.72834,0.72839,145099999.0
2005-04-26 08:03:00,0.72803,0.7285,0.72799,0.72842,74200000.0
2005-04-26 08:04:00,0.72831,0.72832,0.72793,0.72793,140000000.0
2005-04-26 08:05:00,0.72798,0.7282,0.72787,0.72798,114999999.0
2005-04-26 08:06:00,0.72804,0.72834,0.72782,0.7282,160300000.0
2005-04-26 08:07:00,0.72814,0.72837,0.72802,0.72817,86699999.0
2005-04-26 08:08:00,0.7284,0.72843,0.72791,0.72803,111799999.0
2005-04-26 08:09:00,0.72798,0.72815,0.72789,0.72808,117200000.0
2005-04-26 08:10:00,0.72847,0.72848,0.72801,0.72805,72900000.0
2005-04-26 08:11:00,0.72837,0.72837,0.72801,0.72802,92200000.0
2005-04-26 08:12:00,0.72864,0.72865,0.72826,0.72865,142699999.0
2005-04-26 08:13:00,0.7286,0.7288,0.72846,0.7287,117699999.0
2005-04-26 08:14:00,0.7284,0.72853,0.72835,0.72836,108600001.0
2005-04-26 08:15:00,0.72836,0.72868,0.72829,0.72855,97499999.0
2005-04-26 08:16:00,0.72887,0.72887,0.72813,0.72836,80300000.0
2005-04-26 08:17:00,0.72861,0.72866,0.72834,0.72843,92400000.0
2005-04-26 08:18:00,0.72836,0.72851,0.72827,0.72849,68800000.0
2005-04-26 08:19:00,0.72844,0.72852,0.72821,0.72832,79200000.0
2005-04-26 08:20:00,0.72843,0.72843,0.72818,0.7283,173100002.0
2005-04-26 08:21:00,0.72807,0.7283,0.728,0.72818,105899999.0
2005-04-26 08:22:00,0.72846,0.72853,0.72813,0.7282,85500000.0
2005-04-26 08:23:00,0.72862,0.72862,0.72786,0.72796,108300001.0
2005-04-26 08:24:00,0.72834,0.72842,0.72817,0.72817,86699997.0
2005-04-26 08:25:00,0.72845,0.72845,0.72807,0.72807,37100000.0
2005-04-26 08:26:00,0.72836,0.72847,0.72823,0.72847,59100000.0
2005-04-26 08:27:00,0.72855,0.72855,0.72819,0.72831,116200001.0
2005-04-26 08:28:00,0.72824,0.72842,0.72813,0.72842,87299999.0
2005-04-26 08:29:00,0.72843,0.72858,0.72843,0.72855,92400000.0
2005-04-26 08:30:00,0.72859,0.72859,0.72824,0.72824,168100000.0
2005-04-26 08:31:00,0.72822,0.72832,0.72797,0.72797,108800001.0
2005-04-26 08:32:00,0.72837,0.72848,0.72809,0.7282,134099998.0
2005-04-26 08:33:00,0.72801,0.72883,0.72801,0.72879,89500001.0
2005-04-26 08:34:00,0.72847,0.72857,0.72825,0.72842,132600003.0
2005-04-26 08:35:00,0.72833,0.72842,0.72808,0.7284,92500000.0
2005-04-26 08:36:00,0.72816,0.72837,0.72816,0.7283,118699998.0
2005-04-26 08:37:00,0.72816,0.72876,0.72807,0.72871,135100001.0
2005-04-26 08:38:00,0.72868,0.72876,0.72838,0.72838,98500000.0
2005-04-26 08:39:00,0.72861,0.72896,0.72851,0.72885,95900000.0
2005-04-26 08:40:00,0.72852,0.72886,0.72851,0.72882,86700001.0
2005-04-26 08:41:00,0.72853,0.72877,0.72844,0.72868,98800000.0
2005-04-26 08:42:00,0.72886,0.72886,0.72857,0.72864,62100000.0
2005-04-26 08:43:00,0.72861,0.72883,0.72855,0.72866,134100000.0
2005-04-26 08:44:00,0.72874,0.72874,0.72849,0.72867,96700001.0
2005-04-26 08:45:00,0.7287,0.72873,0.72832,0.72833,97799999.0
2005-04-26 08:46:00,0.72854,0.72854,0.72811,0.72811,67699999.0
2005-04-26 08:47:00,0.72836,0.72836,0.72812,0.72818,105099997.0
2005-04-26 08:48:00,0.72807,0.72827,0.72799,0.72822,159099997.0
2005-04-26 08:49:00,0.72822,0.7283,0.72804,0.72821,89800000.0
2005-04-26 08:50:00,0.72815,0.72824,0.72797,0.72805,85700001.0
2005-04-26 08:51:00,0.72811,0.72817,0.72796,0.72817,35000000.0
2005-04-26 08:52:00,0.72835,0.72835,0.72801,0.72805,150700002.0
2005-04-26 08:53:00,0.72804,0.72838,0.72802,0.72826,58100000.0
2005-04-26 08:54:00,0.72809,0.72834,0.72809,0.72827,73100000.0
2005-04-26 08:55:00,0.72807,0.72821,0.72804,0.72817,99699998.0
2005-04-26 08:56:00,0.72827,0.72836,0.728,0.7282,88000000.0
2005-04-26 08:57:00,0.72796,0.72824,0.72796,0.72799,129299999.0
2005-04-26 08:58:00,0.72808,0.72835,0.72795,0.72805,117599999.0
2005-04-26 08:59:00,0.72799,0.72826,0.72785,0.728,103400000.0
2005-04-26 09:00:00,0.72796,0.7282,0.72776,0.72817,106300001.0
2005-04-26 09:01:00,0.72815,0.72815,0.72777,0.72787,89199998.0
2005-04-26 09:02:00,0.72786,0.72817,0.72786,0.72811,94800001.0
2005-04-26 09:03:00,0.7279,0.72795,0.72765,0.72783,58500000.0
2005-04-26 09:04:00,0.72773,0.72781,0.72745,0.72756,115699998.0
2005-04-26 09:05:00,0.72746,0.72799,0.72742,0.72781,53099999.0
2005-04-26 09:06:00,0.7276,0.72777,0.72742,0.7277,117999998.0
2005-04-26 09:07:00,0.72756,0.72762,0.7271,0.72713,87399999.0
2005-04-26 09:08:00,0.72725,0.72765,0.72725,0.72758,81499997.0
2005-04-26 09:09:00,0.72742,0.72783,0.72733,0.72752,93599998.0
2005-04-26 09:10:00,0.72739,0.72747,0.72718,0.72721,101800001.0
2005-04-26 09:11:00,0.72692,0.72718,0.72691,0.72704,91800001.0
2005-04-26 09:12:00,0.72706,0.72753,0.72706,0.72747,125499998.0
2005-04-26 09:13:00,0.72755,0.72774,0.72742,0.72766,66900001.0
2005-04-26 09:14:00,0.7275,0.72766,0.7274,0.72763,190300001.0
2005-04-26 09:15:00,0.72736,0.7278,0.72736,0.72772,104100001.0
2005-04-26 09:16:00,0.72763,0.72776,0.72745,0.72769,130900000.0
2005-04-26 09:17:00,0.72753,0.72771,0.72728,0.72728,92299998.0
2005-04-26 09:18:00,0.72777,0.72789,0.72752,0.72783,105500000.0
2005-04-26 09:19:00,0.72743,0.72779,0.72742,0.72748,148599999.0
2005-04-26 09:20:00,0.72748,0.72783,0.72748,0.72773,46900000.0
2005-04-26 09:21:00,0.72758,0.72777,0.72755,0.72755,136200000.0
2005-04-26 09:22:00,0.72775,0.72797,0.72754,0.7276,98299999.0
2005-04-26 09:23:00,0.72765,0.7277,0.72746,0.72756,149200002.0
2005-04-26 09:24:00,0.72779,0.72782,0.7272,0.7272,109700000.0
2005-04-26 09:25:00,0.72736,0.72763,0.72732,0.72745,114599998.0
2005-04-26 09:26:00,0.72742,0.72758,0.72727,0.72749,125599999.0
2005-04-26 09:27:00,0.72741,0.72753,0.72701,0.72713,185399997.0
2005-04-26 09:28:00,0.72703,0.72739,0.72682,0.72735,78699999.0
2005-04-26 09:29:00,0.72723,0.72752,0.72706,0.72726,75300000.0
2005-04-26 09:30:00,0.7272,0.72745,0.72707,0.72732,92700001.0
2005-04-26 09:31:00,0.72754,0.72754,0.7272,0.72734,63600000.0
2005-04-26 09:32:00,0.72738,0.72741,0.72711,0.72717,92799999.0
2005-04-26 09:33:00,0.727,0.7276,0.72699,0.72726,93000000.0
2005-04-26 09:34:00,0.72713,0.72734,0.72695,0.72719,115300002.0
2005-04-26 09:35:00,0.72723,0.7273,0.727,0.72716,147300000.0
2005-04-26 09:36:00,0.72736,0.72744,0.72715,0.72728,129299999.0
2005-04-26 09:37:00,0.72722,0.72731,0.72704,0.72708,144299999.0
2005-04-26 09:38:00,0.727,0.7274,0.72693,0.72716,82900000.0
2005-04-26 09:39:00,0.72745,0.72745,0.72707,0.72716,117200002.0
2005-04-26 09:40:00,0.72708,0.72755,0.72708,0.72737,131300002.0
2005-04-26 09:41:00,0.72733,0.72745,0.72708,0.72721,101600000.0
2005-04-26 09:42:00,0.72716,0.72729,0.72703,0.72703,77399999.0
2005-04-26 09:43:00,0.72721,0.72749,0.7271,0.7271,103199999.0
2005-04-26 09:44:00,0.72719,0.72731,0.72714,0.72721,70900001.0
2005-04-26 09:45:00,0.7271,0.72742,0.72699,0.72735,160000002.0
2005-04-26 09:46:00,0.72756,0.72756,0.72723,0.7273,56500000.0
2005-04-26 09:47:00,0.72727,0.72736,0.72716,0.72729,138599999.0
2005-04-26 09:48:00,0.72721,0.72729,0.72714,0.72722,54400000.0
2005-04-26 09:49:00,0.72716,0.72753,0.72716,0.72734,121499999.0
2005-04-26 09:50:00,0.72713,0.72737,0.72706,0.72723,107499998.0
2005-04-26 09:51:00,0.72715,0.72743,0.72714,0.72733,102400002.0
2005-04-26 09:52:00,0.72754,0.72754,0.72721,0.72722,68900000.0
2005-04-26 09:53:00,0.72746,0.72753,0.72711,0.72743,149800001.0
2005-04-26 09:54:00,0.72723,0.72765,0.72711,0.72725,95600001.0
2005-04-26 09:55:00,0.72714,0.72757,0.72714,0.7272,101099999.0
2005-04-26 09:56:00,0.72718,0.72759,0.7271,0.72755,117599998.0
2005-04-26 09:57:00,0.72726,0.72761,0.72715,0.72761,86800000.0
2005-04-26 09:58:00,0.72737,0.72745,0.7272,0.72735,140099996.0
2005-04-26 09:59:00,0.72741,0.7277,0.72734,0.72768,95999998.0
2005-04-26 10:00:00,0.72746,0.72758,0.72728,0.72736,102499999.0
2005-04-26 10:01:00,0.72776,0.72779,0.72741,0.72756,91500001.0
2005-04-26 10:02:00,0.72739,0.72755,0.72734,0.72741,55900000.0
2005-04-26 10:03:00,0.72744,0.72751,0.72717,0.72717,120299999.0
2005-04-26 10:04:00,0.72768,0.72768,0.72713,0.72713,78299999.0
2005-04-26 10:05:00,0.72745,0.72757,0.72708,0.72737,99600001.0
2005-04-26 10:06:00,0.72757,0.72757,0.72715,0.72733,114100000.0
2005-04-26 10:07:00,0.72755,0.72775,0.72739,0.72756,126300002.0
2005-04-26 10:08:00,0.7277,0.72813,0.72751,0.72782,101200000.0
2005-04-26 10:09:00,0.72764,0.72792,0.72749,0.72779,148599999.0
2005-04-26 10:10:00,0.72771,0.72793,0.72761,0.72784,108000002.0
2005-04-26 10:11:00,0.72754,0.72791,0.72747,0.7279,94800003.0
2005-04-26 10:12:00,0.72796,0.7282,0.72769,0.7278,136899999.0
2005-04-26 10:13:00,0.72817,0.72844,0.72791,0.72813,93499999.0
2005-04-26 10:14:00,0.72809,0.72842,0.72809,0.7284,52400000.0
2005-04-26 10:15:00,0.72825,0.72835,0.728,0.72814,84700001.0
2005-04-26 10:16:00,0.72835,0.72838,0.72816,0.72835,115200000.0
2005-04-26 10:17:00,0.72841,0.72844,0.72817,0.72833,128800001.0
2005-04-26 10:18:00,0.72829,0.72851,0.72818,0.72818,111500000.0
2005-04-26 10:19:00,0.72814,0.72847,0.72814,0.72842,117100000.0
2005-04-26 10:20:00,0.72844,0.72851,0.72817,0.72821,91499999.0
2005-04-26 10:21:00,0.72834,0.72834,0.7278,0.7278,55700000.0
2005-04-26 10:22:00,0.72834,0.72847,0.72813,0.72813,100099999.0
2005-04-26 10:23:00,0.72856,0.72856,0.7281,0.72842,134100000.0
2005-04-26 10:24:00,0.72853,0.72859,0.72835,0.72838,76100000.0
2005-04-26 10:25:00,0.72836,0.7287,0.72836,0.72861,74799999.0
2005-04-26 10:26:00,0.72841,0.72885,0.72828,0.72855,89000000.0
2005-04-26 10:27:00,0.72842,0.72885,0.72818,0.72826,174200001.0
2005-04-26 10:28:00,0.72837,0.72838,0.72781,0.72803,142899999.0
2005-04-26 10:29:00,0.7278,0.72836,0.7278,0.72806,159100000.0
2005-04-26 10:30:00,0.72817,0.72836,0.72797,0.72822,71900000.0
2005-04-26 10:31:00,0.72803,0.72865,0.72796,0.72865,54400000.0
2005-04-26 10:32:00,0.72837,0.72837,0.72779,0.72785,119900001.0
2005-04-26 10:33:00,0.72809,0.72836,0.72809,0.72816,93300001.0
2005-04-26 10:34:00,0.72814,0.7283,0.72786,0.7283,50400001.0
2005-04-26 10:35:00,0.72819,0.72826,0.72791,0.72806,133500003.0
2005-04-26 10:36:00,0.72767,0.72816,0.72767,0.72792,135399999.0
2005-04-26 10:37:00,0.72778,0.7281,0.72776,0.72798,87399999.0
2005-04-26 10:38:00,0.72802,0.72811,0.72769,0.72777,181900000.0
2005-04-26 10:39:00,0.728,0.72827,0.72781,0.72787,74099999.0
2005-04-26 10:40:00,0.72808,0.72808,0.72778,0.72794,81999999.0
2005-04-26 10:41:00,0.72822,0.72824,0.72794,0.72794,128499999.0
2005-04-26 10:42:00,0.72795,0.72815,0.72795,0.72815,63800000.0
2005-04-26 10:43:00,0.72779,0.72808,0.72778,0.72802,83399999.0
2005-04-26 10:44:00,0.72792,0.72804,0.72778,0.72788,84499999.0
2005-04-26 10:45:00,0.7281,0.7281,0.72782,0.728,128099999.0
2005-04-26 10:46:00,0.72812,0.72825,0.728,0.72821,78500000.0
2005-04-26 10:47:00,0.72806,0.72842,0.72802,0.72839,98999999.0
2005-04-26 10:48:00,0.72812,0.72831,0.72809,0.7281,176899999.0
2005-04-26 10:49:00,0.72835,0.72839,0.72818,0.72818,69100001.0
2005-04-26 10:50:00,0.72805,0.72823,0.72788,0.72822,85300001.0
2005-04-26 10:51:00,0.72815,0.72825,0.72796,0.72821,51200000.0
2005-04-26 10:52:00,0.72819,0.72845,0.72807,0.72835,85600001.0
2005-04-26 10:53:00,0.72851,0.72855,0.72826,0.72843,68500001.0
2005-04-26 10:54:00,0.72847,0.72858,0.72813,0.72823,148200001.0
2005-04-26 10:55:00,0.72818,0.72843,0.72808,0.72837,96700001.0
2005-04-26 10:56:00,0.72812,0.72835,0.72812,0.72816,149199999.0
2005-04-26 10:57:00,0.72815,0.72835,0.72799,0.72812,99500001.0
2005-04-26 10:58:00,0.72804,0.72839,0.72792,0.72818,100900000.0
2005-04-26 10:59:00,0.72793,0.72804,0.7277,0.72795,100899999.0
2005-04-26 11:00:00,0.72805,0.72811,0.7276,0.72793,118699999.0
2005-04-26 11:01:00,0.72805,0.72805,0.72762,0.72801,110200000.0
2005-04-26 11:02:00,0.72805,0.72813,0.72765,0.72786,125500000.0
2005-04-26 11:03:00,0.72793,0.72805,0.72759,0.72798,123200001.0
2005-04-26 11:04:00,0.72804,0.72815,0.72784,0.72798,77100000.0
2005-04-26 11:05:00,0.72788,0.72799,0.72776,0.72793,121300002.0
2005-04-26 11:06:00,0.7279,0.72797,0.72773,0.72773,83699999.0
2005-04-26 11:07:00,0.72803,0.72822,0.72787,0.72793,63400000.0
2005-04-26 11:08:00,0.72815,0.72825,0.72795,0.72816,88900000.0
2005-04-26 11:09:00,0.72822,0.72835,0.72804,0.72804,104200000.0
2005-04-26 11:10:00,0.7281,0.72822,0.72776,0.728,117700000.0
2005-04-26 11:11:00,0.72822,0.72831,0.72802,0.72811,71699999.0
2005-04-26 11:12:00,0.72808,0.72841,0.72799,0.72835,125999999.0
2005-04-26 11:13:00,0.72819,0.72842,0.72811,0.72833,138300000.0
2005-04-26 11:14:00,0.72834,0.7287,0.72828,0.72848,119200000.0
2005-04-26 11:15:00,0.72855,0.72865,0.72833,0.72858,91300002.0
2005-04-26 11:16:00,0.72874,0.72879,0.72834,0.72863,95099999.0
2005-04-26 11:17:00,0.72848,0.72885,0.72837,0.72885,71900000.0
2005-04-26 11:18:00,0.72888,0.72888,0.72805,0.72847,116700000.0
2005-04-26 11:19:00,0.72828,0.72839,0.72781,0.72796,94199998.0
2005-04-26 11:20:00,0.72821,0.72854,0.72795,0.72849,245500004.0
2005-04-26 11:21:00,0.72839,0.72869,0.72825,0.72838,99299999.0
2005-04-26 11:22:00,0.72814,0.72846,0.72814,0.72837,83800001.0
2005-04-26 11:23:00,0.72865,0.72865,0.72829,0.72839,63900000.0
2005-04-26 11:24:00,0.72835,0.72856,0.72827,0.72827,111300000.0
2005-04-26 11:25:00,0.72825,0.72861,0.72824,0.7286,64000000.0
2005-04-26 11:26:00,0.72852,0.72855,0.72823,0.72829,84300001.0
2005-04-26 11:27:00,0.72808,0.7286,0.72806,0.72817,112899999.0
2005-04-26 11:28:00,0.7284,0.7284,0.72808,0.72815,76899998.0
2005-04-26 11:29:00,0.72839,0.72844,0.72801,0.72801,127500001.0
2005-04-26 11:30:00,0.7281,0.72838,0.72799,0.72833,98999999.0
2005-04-26 11:31:00,0.7281,0.72831,0.72799,0.72816,138899999.0
2005-04-26 11:32:00,0.72801,0.72841,0.72801,0.72826,116400000.0
2005-04-26 11:33:00,0.72845,0.72849,0.72822,0.72844,98000002.0
2005-04-26 11:34:00,0.72828,0.72856,0.72814,0.72833,85800001.0
2005-04-26 11:35:00,0.72843,0.72854,0.72818,0.72845,95799999.0
2005-04-26 11:36:00,0.72816,0.72847,0.72808,0.72847,133300001.0
2005-04-26 11:37:00,0.72844,0.72865,0.72828,0.72847,97099998.0
2005-04-26 11:38:00,0.72845,0.72845,0.72823,0.72831,166000001.0
2005-04-26 11:39:00,0.72823,0.72835,0.72813,0.72826,107100002.0
2005-04-26 11:40:00,0.72826,0.72846,0.72826,0.72832,47900000.0
2005-04-26 11:41:00,0.72815,0.72857,0.72815,0.72857,69400000.0
2005-04-26 11:42:00,0.72839,0.72855,0.72825,0.72837,103099999.0
2005-04-26 11:43:00,0.72839,0.72851,0.72822,0.72831,92700001.0
2005-04-26 11:44:00,0.72839,0.72841,0.72819,0.72834,134700002.0
2005-04-26 11:45:00,0.72835,0.72842,0.72823,0.72823,121400000.0
2005-04-26 11:46:00,0.72839,0.72839,0.72812,0.72821,118700000.0
2005-04-26 11:47:00,0.72855,0.72855,0.72821,0.72839,83200001.0
2005-04-26 11:48:00,0.72813,0.7285,0.72813,0.72838,109900001.0
2005-04-26 11:49:00,0.72843,0.72853,0.72827,0.72843,118399999.0
2005-04-26 11:50:00,0.72869,0.72869,0.72845,0.72853,94800002.0
2005-04-26 11:51:00,0.72844,0.7287,0.72827,0.72853,145399999.0
2005-04-26 11:52:00,0.72884,0.72894,0.72865,0.7288,102400001.0
2005-04-26 11:53:00,0.7288,0.72885,0.72853,0.72859,71000000.0
2005-04-26 11:54:00,0.72874,0.72877,0.72856,0.72869,98499999.0
2005-04-26 11:55:00,0.72867,0.72867,0.72848,0.72848,148000001.0
2005-04-26 11:56:00,0.72852,0.72873,0.72849,0.72863,93599999.0
2005-04-26 11:57:00,0.72869,0.72882,0.72854,0.72855,67000000.0
2005-04-26 11:58:00,0.72852,0.72856,0.7283,0.72844,94400000.0
2005-04-26 11:59:00,0.72862,0.72865,0.72835,0.7284,145500002.0
2005-04-26 12:00:00,0.72836,0.72857,0.72835,0.72855,124700000.0
2005-04-26 12:01:00,0.72842,0.72851,0.72825,0.72844,133300000.0
2005-04-26 12:02:00,0.72837,0.72849,0.72812,0.72835,112100000.0
2005-04-26 12:03:00,0.72846,0.72856,0.72814,0.72834,66000000.0
2005-04-26 12:04:00,0.7284,0.72848,0.72809,0.72838,104899999.0
2005-04-26 12:05:00,0.72849,0.72853,0.72803,0.7283,105400001.0
2005-04-26 12:06:00,0.72832,0.72856,0.72818,0.72839,85600000.0
2005-04-26 12:07:00,0.72844,0.72848,0.72832,0.7284,91599998.0
2005-04-26 12:08:00,0.7283,0.72862,0.72826,0.72854,88999999.0
2005-04-26 12:09:00,0.72853,0.72861,0.72846,0.72861,98599999.0
2005-04-26 12:10:00,0.72867,0.72884,0.72859,0.72861,129600000.0
2005-04-26 12:11:00,0.72861,0.72882,0.72854,0.72859,112500002.0
2005-04-26 12:12:00,0.72844,0.72858,0.7281,0.7281,82300000.0
2005-04-26 12:13:00,0.72845,0.7285,0.72826,0.72833,77000000.0
2005-04-26 12:14:00,0.72837,0.7285,0.7283,0.7283,75800000.0
2005-04-26 12:15:00,0.72857,0.72874,0.72835,0.72862,79800001.0
2005-04-26 12:16:00,0.72843,0.72852,0.72828,0.72845,125000001.0
2005-04-26 12:17:00,0.72854,0.72856,0.72831,0.72831,82500001.0
2005-04-26 12:18:00,0.72862,0.72862,0.72829,0.72852,119299998.0
2005-04-26 12:19:00,0.72879,0.72884,0.72849,0.72849,73500001.0
2005-04-26 12:20:00,0.72867,0.72867,0.72842,0.72856,81200000.0
2005-04-26 12:21:00,0.7284,0.72862,0.72816,0.72862,136600001.0
2005-04-26 12:22:00,0.72869,0.72869,0.72851,0.72859,77500001.0
2005-04-26 12:23:00,0.72872,0.72902,0.72857,0.7288,124799999.0
2005-04-26 12:24:00,0.72873,0.72895,0.72852,0.72879,152800002.0
2005-04-26 12:25:00,0.72891,0.72891,0.72865,0.7289,52800000.0
2005-04-26 12:26:00,0.72886,0.72889,0.72864,0.72867,74800001.0
2005-04-26 12:27:00,0.72883,0.72893,0.72864,0.72891,135199998.0
2005-04-26 12:28:00,0.72876,0.7291,0.72874,0.72893,66900001.0
2005-04-26 12:29:00,0.72892,0.72917,0.72887,0.72889,66900000.0
2005-04-26 12:30:00,0.72858,0.72872,0.7285,0.72855,87800002.0
2005-04-26 12:31:00,0.7288,0.7288,0.72846,0.72846,105600001.0
2005-04-26 12:32:00,0.72856,0.72862,0.72841,0.72858,105600001.0
2005-04-26 12:33:00,0.72871,0.72876,0.7285,0.72868,105099999.0
2005-04-26 12:34:00,0.72882,0.72886,0.72825,0.7285,115599998.0
2005-04-26 12:35:00,0.72842,0.72866,0.72841,0.72866,150299999.0
2005-04-26 12:36:00,0.72874,0.72882,0.72819,0.72824,116200001.0
2005-04-26 12:37:00,0.72822,0.72852,0.72818,0.72837,74900000.0
2005-04-26 12:38:00,0.72819,0.72827,0.72785,0.7281,90100002.0
2005-04-26 12:39:00,0.72805,0.72811,0.72794,0.72801,62900001.0
2005-04-26 12:40:00,0.72794,0.7281,0.72786,0.7281,111400000.0
2005-04-26 12:41:00,0.72831,0.72831,0.72792,0.72813,156699998.0
2005-04-26 12:42:00,0.72794,0.72816,0.7278,0.72806,153800000.0
2005-04-26 12:43:00,0.72824,0.72844,0.72812,0.72836,106900001.0
2005-04-26 12:44:00,0.72813,0.72845,0.7279,0.72804,102900000.0
2005-04-26 12:45:00,0.72817,0.72817,0.72782,0.72782,207700003.0
2005-04-26 12:46:00,0.72804,0.72808,0.72781,0.72808,88200000.0
2005-04-26 12:47:00,0.72806,0.72837,0.72802,0.72837,94500001.0
2005-04-26 12:48:00,0.72827,0.72828,0.72777,0.72782,80899999.0
2005-04-26 12:49:00,0.728,0.72807,0.72773,0.72779,84699997.0
2005-04-26 12:50:00,0.72787,0.72839,0.72787,0.72819,99000000.0
2005-04-26 12:51:00,0.72825,0.72859,0.72794,0.72853,72500000.0
2005-04-26 12:52:00,0.7283,0.72845,0.72815,0.72818,104100001.0
2005-04-26 12:53:00,0.72814,0.72832,0.72789,0.72796,106699999.0
2005-04-26 12:54:00,0.72799,0.72816,0.72799,0.72805,77300002.0
2005-04-26 12:55:00,0.72809,0.72842,0.72809,0.72842,100500000.0
2005-04-26 12:56:00,0.72808,0.72823,0.72775,0.72795,106800001.0
2005-04-26 12:57:00,0.72819,0.72819,0.72811,0.72811,28700001.0
2005-04-26 12:58:00,0.72815,0.72822,0.72769,0.72814,91000000.0
2005-04-26 12:59:00,0.72837,0.72837,0.72804,0.72828,118799997.0
2005-04-26 13:00:00,0.72827,0.72834,0.728,0.72808,117600000.0
2005-04-26 13:01:00,0.7279,0.72811,0.72774,0.72795,76600000.0
2005-04-26 13:02:00,0.72804,0.72809,0.72779,0.7278,152699997.0
2005-04-26 13:03:00,0.72793,0.72799,0.72759,0.7279,112199998.0
2005-04-26 13:04:00,0.72799,0.72799,0.72768,0.72781,115699999.0
2005-04-26 13:05:00,0.72778,0.72813,0.72772,0.7281,99499997.0
2005-04-26 13:06:00,0.72788,0.72796,0.72765,0.72765,80300000.0
2005-04-26 13:07:00,0.72738,0.72827,0.72738,0.72783,84200000.0
2005-04-26 13:08:00,0.72755,0.72781,0.72748,0.72748,74400001.0
2005-04-26 13:09:00,0.72787,0.72793,0.72774,0.72774,106699999.0
2005-04-26 13:10:00,0.72784,0.72804,0.72777,0.72778,146200000.0
2005-04-26 13:11:00,0.72782,0.728,0.72782,0.72783,101399998.0
2005-04-26 13:12:00,0.72796,0.72796,0.72773,0.72773,125100000.0
2005-04-26 13:13:00,0.72782,0.72802,0.72782,0.72798,59299999.0
2005-04-26 13:14:00,0.72798,0.72803,0.72773,0.72783,110000001.0
2005-04-26 13:15:00,0.72781,0.72797,0.72776,0.72788,115099998.0
2005-04-26 13:16:00,0.72781,0.72794,0.72767,0.72784,95000000.0
2005-04-26 13:17:00,0.72797,0.72798,0.72772,0.72772,111600002.0
2005-04-26 13:18:00,0.72781,0.72792,0.72759,0.72761,58400000.0
2005-04-26 13:19:00,0.72773,0.72802,0.72765,0.72786,86899999.0
2005-04-26 13:20:00,0.7279,0.72797,0.72767,0.72785,103900001.0
2005-04-26 13:21:00,0.72793,0.72793,0.72753,0.7276,80400000.0
2005-04-26 13:22:00,0.72734,0.72776,0.72734,0.7277,140400000.0
2005-04-26 13:23:00,0.72785,0.72793,0.72758,0.72785,90800000.0
2005-04-26 13:24:00,0.72775,0.72799,0.7277,0.72772,152499999.0
2005-04-26 13:25:00,0.72785,0.72798,0.72782,0.72791,136100000.0
2005-04-26 13:26:00,0.72795,0.72799,0.72768,0.72789,81399999.0
2005-04-26 13:27:00,0.72777,0.72783,0.72769,0.72781,102900003.0
2005-04-26 13:28:00,0.72799,0.72815,0.72795,0.72804,63799999.0
2005-04-26 13:29:00,0.72787,0.72822,0.72784,0.72822,116900000.0
2005-04-26 13:30:00,0.72812,0.7283,0.72789,0.72823,86799999.0
2005-04-26 13:31:00,0.72812,0.72824,0.72785,0.72811,173300000.0
2005-04-26 13:32:00,0.72808,0.72816,0.72796,0.72804,97600000.0
2005-04-26 13:33:00,0.72787,0.72796,0.72778,0.72778,122199997.0
2005-04-26 13:34:00,0.72776,0.72813,0.7277,0.72797,112700000.0
2005-04-26 13:35:00,0.72805,0.72822,0.72757,0.72766,65399999.0
2005-04-26 13:36:00,0.72768,0.72823,0.72768,0.72803,102500003.0
2005-04-26 13:37:00,0.72808,0.72827,0.72796,0.72815,121299998.0
2005-04-26 13:38:00,0.7283,0.72831,0.72809,0.72814,126199998.0
2005-04-26 13:39:00,0.72818,0.72832,0.72809,0.72823,82499999.0
2005-04-26 13:40:00,0.72801,0.72824,0.72773,0.728,120100000.0
2005-04-26 13:41:00,0.72808,0.7281,0.72757,0.72796,164199999.0
2005-04-26 13:42:00,0.72819,0.72827,0.72806,0.72808,115900001.0
2005-04-26 13:43:00,0.72806,0.72844,0.72798,0.72839,64300001.0
2005-04-26 13:44:00,0.72801,0.72827,0.72781,0.72812,74300000.0
2005-04-26 13:45:00,0.72798,0.72821,0.72791,0.72818,70000000.0
2005-04-26 13:46:00,0.72805,0.72816,0.72777,0.72777,155300000.0
2005-04-26 13:47:00,0.72804,0.72811,0.72791,0.72807,106999999.0
2005-04-26 13:48:00,0.7279,0.72809,0.72772,0.72784,139300001.0
2005-04-26 13:49:00,0.72815,0.72815,0.7276,0.7276,131000000.0
2005-04-26 13:50:00,0.72785,0.72795,0.72755,0.72764,74999999.0
2005-04-26 13:51:00,0.72766,0.72792,0.72755,0.72775,71800000.0
2005-04-26 13:52:00,0.72761,0.72781,0.72742,0.72767,85400000.0
2005-04-26 13:53:00,0.72785,0.72794,0.72775,0.72781,116399998.0
2005-04-26 13:54:00,0.7279,0.72793,0.72774,0.72788,95500001.0
2005-04-26 13:55:00,0.72796,0.72804,0.72772,0.72774,135700001.0
2005-04-26 13:56:00,0.72779,0.72786,0.72767,0.72767,126999999.0
2005-04-26 13:57:00,0.72787,0.72793,0.7277,0.72793,133100002.0
2005-04-26 13:58:00,0.72787,0.7281,0.72769,0.728,125900000.0
2005-04-26 13:59:00,0.72842,0.72842,0.728,0.72805,91200001.0
2005-04-26 14:00:00,0.7279,0.72805,0.72751,0.72773,71500000.0
2005-04-26 14:01:00,0.72786,0.72815,0.72782,0.72811,93500000.0
2005-04-26 14:02:00,0.72807,0.7283,0.72802,0.72814,110800001.0
2005-04-26 14:03:00,0.72801,0.72809,0.72777,0.72777,119500000.0
2005-04-26 14:04:00,0.7279,0.72794,0.72749,0.72765,87500000.0
2005-04-26 14:05:00,0.72774,0.72784,0.72765,0.72781,98700000.0
2005-04-26 14:06:00,0.72785,0.72791,0.72766,0.72767,104200001.0
2005-04-26 14:07:00,0.72763,0.72782,0.72754,0.72763,180899998.0
2005-04-26 14:08:00,0.72769,0.72782,0.72749,0.72777,114000001.0
2005-04-26 14:09:00,0.72761,0.72795,0.72751,0.72765,138299997.0
2005-04-26 14:10:00,0.72766,0.72783,0.72765,0.72771,100500002.0
2005-04-26 14:11:00,0.72779,0.72779,0.7274,0.72751,143499998.0
2005-04-26 14:12:00,0.72759,0.72772,0.7272,0.72727,146999999.0
2005-04-26 14:13:00,0.72774,0.72774,0.72735,0.72735,69900000.0
2005-04-26 14:14:00,0.72748,0.72764,0.72734,0.72753,134700002.0
2005-04-26 14:15:00,0.72747,0.72758,0.72736,0.72747,79600000.0
2005-04-26 14:16:00,0.72736,0.72761,0.72736,0.72752,102399999.0
2005-04-26 14:17:00,0.72743,0.72777,0.72734,0.7274,134600002.0
2005-04-26 14:18:00,0.72733,0.72765,0.72726,0.72745,159400002.0
2005-04-26 14:19:00,0.72749,0.72771,0.72743,0.72771,112899999.0
2005-04-26 14:20:00,0.72777,0.72788,0.72744,0.72765,80800001.0
2005-04-26 14:21:00,0.72782,0.72788,0.72752,0.72761,113299999.0
2005-04-26 14:22:00,0.72763,0.72763,0.72737,0.72738,52500000.0
2005-04-26 14:23:00,0.72784,0.72784,0.72735,0.72744,113300002.0
2005-04-26 14:24:00,0.72744,0.72765,0.72744,0.72757,80099998.0
2005-04-26 14:25:00,0.72762,0.7277,0.72742,0.72755,136699999.0
2005-04-26 14:26:00,0.72732,0.72761,0.72727,0.72749,131300000.0
2005-04-26 14:27:00,0.72729,0.72735,0.72707,0.72718,116600001.0
2005-04-26 14:28:00,0.72725,0.72737,0.727,0.727,142600001.0
2005-04-26 14:29:00,0.72717,0.72724,0.72705,0.72706,78099999.0
2005-04-26 14:30:00,0.72708,0.72744,0.72699,0.72744,95500000.0
2005-04-26 14:31:00,0.72721,0.72743,0.72711,0.72715,111200000.0
2005-04-26 14:32:00,0.72733,0.72733,0.72713,0.7272,123799998.0
2005-04-26 14:33:00,0.72713,0.72721,0.72691,0.72692,61400001.0
2005-04-26 14:34:00,0.72717,0.7273,0.72678,0.72694,77599999.0
2005-04-26 14:35:00,0.72701,0.72707,0.72657,0.72667,175700000.0
2005-04-26 14:36:00,0.72658,0.72678,0.72643,0.72644,132300000.0
2005-04-26 14:37:00,0.7263,0.72644,0.72612,0.72618,58800000.0
2005-04-26 14:38:00,0.72619,0.72636,0.72612,0.72618,111499999.0
2005-04-26 14:39:00,0.72625,0.72645,0.7261,0.72624,188600000.0
2005-04-26 14:40:00,0.72608,0.72642,0.72598,0.72629,96999999.0
2005-04-26 14:41:00,0.72612,0.72628,0.72612,0.72628,108199998.0
2005-04-26 14:42:00,0.7262,0.72629,0.72582,0.72597,92700000.0
2005-04-26 14:43:00,0.72607,0.72616,0.72591,0.72612,90700001.0
2005-04-26 14:44:00,0.72613,0.72626,0.72601,0.72623,140700003.0
2005-04-26 14:45:00,0.72599,0.72636,0.72599,0.72613,109199998.0
2005-04-26 14:46:00,0.72614,0.72622,0.72591,0.7261,118600000.0
2005-04-26 14:47:00,0.72596,0.72615,0.72582,0.72582,131699998.0
2005-04-26 14:48:00,0.72589,0.72593,0.72571,0.7258,57200000.0
2005-04-26 14:49:00,0.72573,0.72617,0.72568,0.72606,105300000.0
2005-04-26 14:50:00,0.72578,0.72615,0.72578,0.72614,112799999.0
2005-04-26 14:51:00,0.72601,0.72643,0.72594,0.72639,104399999.0
2005-04-26 14:52:00,0.72611,0.72633,0.72607,0.72626,79700000.0
2005-04-26 14:53:00,0.72614,0.72627,0.7259,0.72621,134700001.0
2005-04-26 14:54:00,0.72595,0.72619,0.72587,0.726,143899996.0
2005-04-26 14:55:00,0.72589,0.72604,0.72577,0.72586,78100000.0
2005-04-26 14:56:00,0.7258,0.72595,0.72571,0.72586,126000002.0
2005-04-26 14:57:00,0.72568,0.72605,0.72568,0.72591,128400000.0
2005-04-26 14:58:00,0.72568,0.72581,0.7254,0.72564,117100000.0
2005-04-26 14:59:00,0.72564,0.72574,0.72546,0.7257,175500001.0
2005-04-26 15:00:00,0.72572,0.72572,0.72503,0.72508,74000000.0
2005-04-26 15:01:00,0.72527,0.72548,0.72523,0.72532,115600001.0
2005-04-26 15:02:00,0.72534,0.72565,0.72517,0.72555,108100001.0
2005-04-26 15:03:00,0.72538,0.72541,0.72503,0.72503,140900001.0
2005-04-26 15:04:00,0.72504,0.72504,0.72437,0.72447,110100000.0
2005-04-26 15:05:00,0.72472,0.72474,0.72439,0.72449,100500000.0
2005-04-26 15:06:00,0.72462,0.72501,0.72442,0.72499,125400000.0
2005-04-26 15:07:00,0.72498,0.72519,0.72488,0.72503,112499999.0
2005-04-26 15:08:00,0.72529,0.7254,0.72508,0.7251,126299999.0
2005-04-26 15:09:00,0.72512,0.72543,0.72508,0.72543,97600001.0
2005-04-26 15:10:00,0.72519,0.7255,0.72519,0.72542,60599999.0
2005-04-26 15:11:00,0.72531,0.72543,0.72516,0.72524,86100001.0
2005-04-26 15:12:00,0.7253,0.72551,0.7252,0.72548,73600000.0
2005-04-26 15:13:00,0.72535,0.7254,0.72492,0.72503,108799998.0
2005-04-26 15:14:00,0.72515,0.72515,0.72468,0.72486,70700000.0
2005-04-26 15:15:00,0.7252,0.72524,0.72482,0.72492,81500000.0
2005-04-26 15:16:00,0.72488,0.72493,0.72467,0.72473,104700000.0
2005-04-26 15:17:00,0.725,0.72527,0.7248,0.72527,107899999.0
2005-04-26 15:18:00,0.72514,0.72551,0.72514,0.72529,118600003.0
2005-04-26 15:19:00,0.72542,0.72547,0.72524,0.72535,138200001.0
2005-04-26 15:20:00,0.72536,0.72543,0.72518,0.72524,97000002.0
2005-04-26 15:21:00,0.72547,0.72547,0.72502,0.72518,147199997.0
2005-04-26 15:22:00,0.72523,0.72524,0.725,0.72502,106499999.0
2005-04-26 15:23:00,0.72509,0.72517,0.725,0.72512,102800002.0
2005-04-26 15:24:00,0.72518,0.7252,0.72493,0.72506,155300000.0
2005-04-26 15:25:00,0.72526,0.72543,0.72505,0.72522,132000000.0
2005-04-26 15:26:00,0.72505,0.72527,0.72493,0.72511,79100001.0
2005-04-26 15:27:00,0.72493,0.72533,0.72493,0.72524,104699999.0
2005-04-26 15:28:00,0.7251,0.72524,0.72508,0.72524,34299999.0
2005-04-26 15:29:00,0.7253,0.72545,0.72513,0.72517,78000000.0
2005-04-26 15:30:00,0.72542,0.7255,0.72512,0.72517,102899998.0
2005-04-26 15:31:00,0.72518,0.72531,0.72494,0.72512,113900001.0
2005-04-26 15:32:00,0.72523,0.72539,0.72515,0.72523,89000000.0
2005-04-26 15:33:00,0.72507,0.72524,0.725,0.72509,86200000.0
2005-04-26 15:34:00,0.72506,0.72527,0.72484,0.72496,98999999.0
2005-04-26 15:35:00,0.72535,0.72535,0.72497,0.72503,84599999.0
2005-04-26 15:36:00,0.72511,0.72521,0.72448,0.72455,59600000.0
2005-04-26 15:37:00,0.72469,0.72469,0.72418,0.72437,62100000.0
2005-04-26 15:38:00,0.72426,0.72441,0.72405,0.72413,84100000.0
2005-04-26 15:39:00,0.72376,0.72406,0.72354,0.724,116300001.0
2005-04-26 15:40:00,0.72399,0.72399,0.72354,0.72354,84199999.0
2005-04-26 15:41:00,0.72385,0.72398,0.72367,0.72394,92900000.0
2005-04-26 15:42:00,0.72395,0.72401,0.72365,0.7237,164700000.0
2005-04-26 15:43:00,0.72394,0.72399,0.72371,0.72381,89500000.0
2005-04-26 15:44:00,0.72374,0.72387,0.72354,0.72387,111500000.0
2005-04-26 15:45:00,0.72388,0.72395,0.72368,0.7237,108700000.0
2005-04-26 15:46:00,0.72368,0.72404,0.72359,0.72375,94900000.0
2005-04-26 15:47:00,0.72365,0.72399,0.72365,0.72379,96500000.0
2005-04-26 15:48:00,0.72377,0.72389,0.72353,0.72376,87099999.0
2005-04-26 15:49:00,0.72358,0.72383,0.72337,0.72346,156499999.0
2005-04-26 15:50:00,0.72345,0.72354,0.723,0.723,74799999.0
2005-04-26 15:51:00,0.72295,0.72314,0.72287,0.72289,118900000.0
2005-04-26 15:52:00,0.72288,0.72312,0.72288,0.72303,71699999.0
2005-04-26 15:53:00,0.72294,0.72317,0.7228,0.72316,108700000.0
2005-04-26 15:54:00,0.72293,0.72317,0.72273,0.72302,142899998.0
2005-04-26 15:55:00,0.72286,0.72293,0.72267,0.72272,128099999.0
2005-04-26 15:56:00,0.72283,0.72315,0.72272,0.72315,82299999.0
2005-04-26 15:57:00,0.72306,0.7234,0.72294,0.72325,97500001.0
2005-04-26 15:58:00,0.72334,0.72334,0.72299,0.72322,103200002.0
2005-04-26 15:59:00,0.72306,0.72332,0.72302,0.72314,166000001.0
2005-04-26 16:00:00,0.72333,0.72359,0.72294,0.72303,92900001.0
2005-04-26 16:01:00,0.72304,0.72311,0.72277,0.72277,146900002.0
2005-04-26 16:02:00,0.72295,0.72297,0.72225,0.72232,124300003.0
2005-04-26 16:03:00,0.72266,0.72285,0.72247,0.72283,130899998.0
2005-04-26 16:04:00,0.7231,0.72333,0.72298,0.72298,122499999.0
2005-04-26 16:05:00,0.72283,0.72307,0.7226,0.72267,155000002.0
2005-04-26 16:06:00,0.72264,0.7227,0.72241,0.72261,138999997.0
2005-04-26 16:07:00,0.72247,0.72284,0.72247,0.72276,101400000.0
2005-04-26 16:08:00,0.72271,0.72293,0.72261,0.72275,85000001.0
2005-04-26 16:09:00,0.72292,0.7231,0.72274,0.72279,80399999.0
2005-04-26 16:10:00,0.72256,0.72298,0.72251,0.72271,147200001.0
2005-04-26 16:11:00,0.72269,0.72286,0.72264,0.72272,101200000.0
2005-04-26 16:12:00,0.72289,0.72304,0.72274,0.72298,88499999.0
2005-04-26 16:13:00,0.72291,0.72318,0.72281,0.72301,130599997.0
2005-04-26 16:14:00,0.72328,0.72331,0.72306,0.72315,91700001.0
2005-04-26 16:15:00,0.72308,0.72308,0.72283,0.72293,157599996.0
2005-04-26 16:16:00,0.7232,0.7232,0.72262,0.72278,104399999.0
2005-04-26 16:17:00,0.72289,0.72299,0.72264,0.72275,87400000.0
2005-04-26 16:18:00,0.72256,0.72293,0.72248,0.72285,121099998.0
2005-04-26 16:19:00,0.72269,0.72281,0.72242,0.72248,135700001.0
2005-04-26 16:20:00,0.72262,0.72273,0.72251,0.7226,125500001.0
2005-04-26 16:21:00,0.72231,0.72281,0.72222,0.72255,85400000.0
2005-04-26 16:22:00,0.72265,0.72287,0.72255,0.72287,84499999.0
2005-04-26 16:23:00,0.72286,0.72311,0.72268,0.72303,122199999.0
2005-04-26 16:24:00,0.72275,0.72292,0.72264,0.72292,121999997.0
2005-04-26 16:25:00,0.72274,0.72286,0.72266,0.72272,134699997.0
2005-04-26 16:26:00,0.72279,0.72294,0.72256,0.72262,93599999.0
2005-04-26 16:27:00,0.72266,0.72269,0.72236,0.72238,109000001.0
2005-04-26 16:28:00,0.72239,0.72283,0.72212,0.72212,95500000.0
2005-04-26 16:29:00,0.72238,0.72262,0.72227,0.72238,89300000.0
2005-04-26 16:30:00,0.72244,0.72279,0.72237,0.72257,130299998.0
2005-04-26 16:31:00,0.72271,0.72297,0.7226,0.72294,82900000.0
2005-04-26 16:32:00,0.72302,0.72306,0.72277,0.72281,87700000.0
2005-04-26 16:33:00,0.72287,0.7229,0.72265,0.72275,110200000.0
2005-04-26 16:34:00,0.72263,0.72292,0.72258,0.72285,121300003.0
2005-04-26 16:35:00,0.72286,0.72298,0.72269,0.72284,81799999.0
2005-04-26 16:36:00,0.72305,0.72321,0.72297,0.7231,96600000.0
2005-04-26 16:37:00,0.72331,0.72369,0.72321,0.72362,131700002.0
2005-04-26 16:38:00,0.72356,0.72377,0.72349,0.72364,111299999.0
2005-04-26 16:39:00,0.72361,0.72362,0.72317,0.72327,76200000.0
2005-04-26 16:40:00,0.7235,0.72391,0.7235,0.72389,111800001.0
2005-04-26 16:41:00,0.72389,0.72393,0.72364,0.72368,108099999.0
2005-04-26 16:42:00,0.72338,0.72354,0.72326,0.72348,87200001.0
2005-04-26 16:43:00,0.72361,0.7239,0.72348,0.72363,216600005.0
2005-04-26 16:44:00,0.72372,0.72377,0.72324,0.72356,161799999.0
2005-04-26 16:45:00,0.72342,0.72367,0.72334,0.72343,141500000.0
2005-04-26 16:46:00,0.72333,0.72347,0.72315,0.72333,137999999.0
2005-04-26 16:47:00,0.72358,0.72362,0.7232,0.72322,74100000.0
2005-04-26 16:48:00,0.72362,0.72369,0.7233,0.72351,106800001.0
2005-04-26 16:49:00,0.72363,0.72368,0.72337,0.72361,130099998.0
2005-04-26 16:50:00,0.72364,0.72368,0.72344,0.72367,91100000.0
2005-04-26 16:51:00,0.72368,0.72368,0.72331,0.7234,136900002.0
2005-04-26 16:52:00,0.72345,0.72345,0.72323,0.72335,66500000.0
2005-04-26 16:53:00,0.7234,0.72342,0.72314,0.72314,75800001.0
2005-04-26 16:54:00,0.72309,0.72318,0.72275,0.72295,97299998.0
2005-04-26 16:55:00,0.72308,0.7231,0.72283,0.72286,127299998.0
2005-04-26 16:56:00,0.72301,0.72305,0.72268,0.72298,105299999.0
2005-04-26 16:57:00,0.72281,0.72291,0.72264,0.72287,103600000.0
2005-04-26 16:58:00,0.72289,0.72299,0.72275,0.72284,79699999.0
2005-04-26 16:59:00,0.72258,0.72268,0.72228,0.72252,74300000.0
2005-04-26 17:00:00,0.72258,0.72258,0.72201,0.7221,135699998.0
2005-04-26 17:01:00,0.72226,0.7224,0.72216,0.7223,93200000.0
2005-04-26 17:02:00,0.72221,0.72237,0.72204,0.72231,107999999.0
2005-04-26 17:03:00,0.72211,0.72228,0.72183,0.7222,128700000.0
2005-04-26 17:04:00,0.72233,0.72247,0.72225,0.7224,99600000.0
2005-04-26 17:05:00,0.72232,0.72256,0.72223,0.72253,113200000.0
2005-04-26 17:06:00,0.72242,0.72252,0.72215,0.72235,60100000.0
2005-04-26 17:07:00,0.72258,0.72303,0.72247,0.72289,229700001.0
2005-04-26 17:08:00,0.7227,0.72279,0.72255,0.72278,94199999.0
2005-04-26 17:09:00,0.72297,0.72297,0.72256,0.72272,91999999.0
2005-04-26 17:10:00,0.72273,0.72307,0.72267,0.7229,112800002.0
2005-04-26 17:11:00,0.72304,0.72311,0.72272,0.72297,173099999.0
2005-04-26 17:12:00,0.72268,0.72284,0.72255,0.72273,120800003.0
2005-04-26 17:13:00,0.72261,0.7228,0.72254,0.72254,107800000.0
2005-04-26 17:14:00,0.72253,0.72283,0.72251,0.7228,90499999.0
2005-04-26 17:15:00,0.72267,0.72275,0.72245,0.72245,117600000.0
2005-04-26 17:16:00,0.72255,0.72287,0.72249,0.72276,64300000.0
2005-04-26 17:17:00,0.72266,0.7227,0.72235,0.7227,155999999.0
2005-04-26 17:18:00,0.72284,0.72296,0.72269,0.72281,150099999.0
2005-04-26 17:19:00,0.72299,0.72328,0.7229,0.72293,107300000.0
2005-04-26 17:20:00,0.72322,0.72333,0.72254,0.72254,102500001.0
2005-04-26 17:21:00,0.72272,0.7229,0.72262,0.72271,94000000.0
2005-04-26 17:22:00,0.72276,0.72293,0.72251,0.72293,116599998.0
2005-04-26 17:23:00,0.72298,0.72313,0.72284,0.72313,142600000.0
2005-04-26 17:24:00,0.72293,0.72326,0.72285,0.7232,143700000.0
2005-04-26 17:25:00,0.72316,0.72324,0.72302,0.72312,97599998.0
2005-04-26 17:26:00,0.72319,0.72333,0.72314,0.72323,65000001.0
2005-04-26 17:27:00,0.72336,0.72336,0.72297,0.72314,106300001.0
2005-04-26 17:28:00,0.72307,0.72316,0.7229,0.72305,81300001.0
2005-04-26 17:29:00,0.72336,0.72345,0.72327,0.72345,59600000.0
2005-04-26 17:30:00,0.72313,0.72364,0.72313,0.72359,89500000.0
2005-04-26 17:31:00,0.72328,0.72379,0.72324,0.72366,100599998.0
2005-04-26 17:32:00,0.72366,0.72377,0.72335,0.72346,80200001.0
2005-04-26 17:33:00,0.7238,0.72381,0.72341,0.72342,156699998.0
2005-04-26 17:34:00,0.72369,0.72382,0.72343,0.72343,117900001.0
2005-04-26 17:35:00,0.72371,0.72371,0.72338,0.7236,86899998.0
2005-04-26 17:36:00,0.72363,0.72381,0.72346,0.72349,114600001.0
2005-04-26 17:37:00,0.72352,0.72395,0.72352,0.72395,104500002.0
2005-04-26 17:38:00,0.72368,0.72397,0.72361,0.72369,115399999.0
2005-04-26 17:39:00,0.72369,0.72378,0.72337,0.72372,117799999.0
2005-04-26 17:40:00,0.72352,0.72393,0.72351,0.72393,77300001.0
2005-04-26 17:41:00,0.72367,0.72392,0.72364,0.72372,120800000.0
2005-04-26 17:42:00,0.72359,0.72381,0.72341,0.72375,78900000.0
2005-04-26 17:43:00,0.72383,0.72426,0.72382,0.72415,99700000.0
2005-04-26 17:44:00,0.72399,0.72417,0.72389,0.72404,125700001.0
2005-04-26 17:45:00,0.7242,0.72425,0.72386,0.724,112800000.0
2005-04-26 17:46:00,0.72419,0.72432,0.72404,0.72427,134300000.0
2005-04-26 17:47:00,0.7244,0.72488,0.72439,0.72474,75200000.0
2005-04-26 17:48:00,0.7246,0.72498,0.72451,0.72496,86099999.0
2005-04-26 17:49:00,0.7247,0.72488,0.72453,0.72476,116799998.0
2005-04-26 17:50:00,0.72448,0.72451,0.72418,0.72451,122100003.0
2005-04-26 17:51:00,0.7243,0.7246,0.72419,0.72452,75200000.0
2005-04-26 17:52:00,0.72453,0.72453,0.72399,0.72428,169599998.0
2005-04-26 17:53:00,0.72456,0.72458,0.72439,0.72447,72000000.0
2005-04-26 17:54:00,0.72466,0.72472,0.72442,0.72443,74500000.0
2005-04-26 17:55:00,0.72437,0.72454,0.7243,0.72444,159899998.0
2005-04-26 17:56:00,0.72426,0.7245,0.72412,0.72444,97099999.0
2005-04-26 17:57:00,0.72442,0.72443,0.724,0.72403,97799998.0
2005-04-26 17:58:00,0.72424,0.72455,0.72423,0.72436,141799998.0
2005-04-26 17:59:00,0.72441,0.72447,0.72402,0.72421,98100001.0
2005-04-26 18:00:00,0.72432,0.72442,0.72401,0.72404,154099999.0
2005-04-26 18:01:00,0.72424,0.7244,0.72413,0.72431,88600001.0
2005-04-26 18:02:00,0.72395,0.72401,0.72375,0.72382,73300000.0
2005-04-26 18:03:00,0.72398,0.72411,0.72334,0.72352,278600001.0
2005-04-26 18:04:00,0.72331,0.7236,0.72313,0.72342,154199998.0
2005-04-26 18:05:00,0.72347,0.72359,0.72318,0.7233,313400001.0
2005-04-26 18:06:00,0.72355,0.72374,0.72328,0.7237,96200000.0
2005-04-26 18:07:00,0.72371,0.72395,0.72339,0.72357,242200001.0
2005-04-26 18:08:00,0.72348,0.72363,0.72348,0.72356,82699999.0
2005-04-26 18:09:00,0.72348,0.72362,0.72322,0.72362,196900002.0
2005-04-26 18:10:00,0.72348,0.72354,0.72324,0.72338,102000000.0
2005-04-26 18:11:00,0.72334,0.72379,0.72314,0.72379,117300000.0
2005-04-26 18:12:00,0.72386,0.72386,0.72318,0.72326,112000000.0
2005-04-26 18:13:00,0.72353,0.72355,0.72295,0.723,70100001.0
2005-04-26 18:14:00,0.72313,0.72334,0.72306,0.72315,103099999.0
2005-04-26 18:15:00,0.72328,0.72342,0.72318,0.72327,167499999.0
2005-04-26 18:16:00,0.72341,0.72341,0.72305,0.72334,321899999.0
2005-04-26 18:17:00,0.72341,0.72361,0.72322,0.72351,154700000.0
2005-04-26 18:18:00,0.72328,0.72358,0.72323,0.72339,384300002.0
2005-04-26 18:19:00,0.72359,0.72389,0.72323,0.72342,185000000.0
2005-04-26 18:20:00,0.72367,0.72392,0.72351,0.72358,115800000.0
2005-04-26 18:21:00,0.72373,0.7242,0.72363,0.72387,183900001.0
2005-04-26 18:22:00,0.7235,0.7237,0.72324,0.7234,128899999.0
2005-04-26 18:23:00,0.72348,0.7236,0.72313,0.72342,329900000.0
2005-04-26 18:24:00,0.72346,0.72375,0.72301,0.72317,184900001.0
2005-04-26 18:25:00,0.72315,0.72322,0.72289,0.72312,136599999.0
2005-04-26 18:26:00,0.7229,0.72318,0.7229,0.72311,189199999.0
2005-04-26 18:27:00,0.72306,0.72334,0.72292,0.72315,299099997.0
2005-04-26 18:28:00,0.72305,0.72335,0.72283,0.72319,132000001.0
2005-04-26 18:29:00,0.72314,0.72337,0.72291,0.72302,291999997.0
2005-04-26 18:30:00,0.72309,0.72313,0.72292,0.72308,121200001.0
2005-04-26 18:31:00,0.72301,0.72331,0.72298,0.7231,212700000.0
2005-04-26 18:32:00,0.72301,0.72319,0.72291,0.72291,77000000.0
2005-04-26 18:33:00,0.723,0.72314,0.72283,0.72294,233399999.0
2005-04-26 18:34:00,0.72293,0.72324,0.72286,0.72318,103700001.0
2005-04-26 18:35:00,0.72333,0.72339,0.72316,0.72317,126000001.0
2005-04-26 18:36:00,0.72312,0.72352,0.72295,0.72306,208700000.0
2005-04-26 18:37:00,0.72318,0.72326,0.72301,0.72318,83200001.0
2005-04-26 18:38:00,0.72336,0.72348,0.72308,0.72324,191099998.0
2005-04-26 18:39:00,0.72328,0.72367,0.72319,0.72347,262800001.0
2005-04-26 18:40:00,0.7235,0.72367,0.72345,0.72358,55700000.0
2005-04-26 18:41:00,0.72345,0.72369,0.7231,0.72333,217199998.0
2005-04-26 18:42:00,0.7236,0.72385,0.72344,0.72355,104500002.0
2005-04-26 18:43:00,0.72378,0.72405,0.7235,0.72369,675499998.0
2005-04-26 18:44:00,0.72381,0.72393,0.72334,0.72338,289500000.0
2005-04-26 18:45:00,0.7235,0.72358,0.72323,0.72353,350499999.0
2005-04-26 18:46:00,0.72357,0.72369,0.72326,0.72347,144299999.0
2005-04-26 18:47:00,0.72335,0.72348,0.72335,0.72337,222800001.0
2005-04-26 18:48:00,0.72348,0.72367,0.72301,0.72301,137300000.0
2005-04-26 18:49:00,0.72303,0.7234,0.72303,0.72338,168800000.0
2005-04-26 18:50:00,0.7235,0.7235,0.72319,0.72348,136200000.0
2005-04-26 18:51:00,0.72331,0.72362,0.72331,0.7234,103399999.0
2005-04-26 18:52:00,0.72348,0.72348,0.72323,0.72333,116300001.0
2005-04-26 18:53:00,0.72336,0.72348,0.72325,0.72348,88800000.0
2005-04-26 18:54:00,0.72325,0.7234,0.72321,0.72333,131799999.0
2005-04-26 18:55:00,0.72338,0.72338,0.72306,0.72322,139499999.0
2005-04-26 18:56:00,0.72309,0.72331,0.72303,0.72315,88199999.0
2005-04-26 18:57:00,0.72327,0.72336,0.72315,0.72328,103199999.0
2005-04-26 18:58:00,0.72327,0.7234,0.72314,0.72327,108000000.0
2005-04-26 18:59:00,0.72311,0.72347,0.72311,0.72339,156000000.0
2005-04-26 19:00:00,0.72343,0.72343,0.72291,0.72316,145200000.0
2005-04-26 19:01:00,0.72339,0.72339,0.723,0.72322,73900000.0
2005-04-26 19:02:00,0.7232,0.72331,0.72291,0.72331,74699999.0
2005-04-26 19:03:00,0.72316,0.72361,0.72316,0.72329,242400000.0
2005-04-26 19:04:00,0.72321,0.72347,0.72313,0.72313,97999999.0
2005-04-26 19:05:00,0.72293,0.72353,0.72293,0.72353,132700001.0
2005-04-26 19:06:00,0.72362,0.72362,0.72317,0.72353,196399999.0
2005-04-26 19:07:00,0.72329,0.72343,0.72306,0.72343,268399997.0
2005-04-26 19:08:00,0.72344,0.72357,0.72312,0.72357,98699999.0
2005-04-26 19:09:00,0.72334,0.72355,0.72318,0.72355,152399998.0
2005-04-26 19:10:00,0.72332,0.72349,0.72292,0.72349,153200003.0
2005-04-26 19:11:00,0.72303,0.72323,0.72295,0.72323,134800000.0
2005-04-26 19:12:00,0.72325,0.7233,0.72303,0.72317,109400000.0
2005-04-26 19:13:00,0.72305,0.72326,0.72288,0.72321,98999997.0
2005-04-26 19:14:00,0.72335,0.72346,0.723,0.723,68500001.0
2005-04-26 19:15:00,0.72306,0.7235,0.72306,0.72325,145299998.0
2005-04-26 19:16:00,0.7232,0.72336,0.723,0.72304,165199997.0
2005-04-26 19:17:00,0.7229,0.72308,0.72262,0.72308,105799998.0
2005-04-26 19:18:00,0.72293,0.72319,0.72285,0.72315,64700000.0
2005-04-26 19:19:00,0.72299,0.72342,0.72299,0.72342,74400000.0
2005-04-26 19:20:00,0.72288,0.72311,0.7228,0.72289,96100001.0
2005-04-26 19:21:00,0.72292,0.7231,0.72263,0.72297,154499999.0
2005-04-26 19:22:00,0.72285,0.72311,0.72281,0.72307,112900001.0
2005-04-26 19:23:00,0.72295,0.72308,0.72293,0.723,114100000.0
2005-04-26 19:24:00,0.72277,0.72305,0.72277,0.72299,81700001.0
2005-04-26 19:25:00,0.72305,0.72307,0.72281,0.72298,109400000.0
2005-04-26 19:26:00,0.72284,0.723,0.72273,0.723,106600000.0
2005-04-26 19:27:00,0.72286,0.723,0.72267,0.72288,111900001.0
2005-04-26 19:28:00,0.72305,0.72338,0.72291,0.7232,141100002.0
2005-04-26 19:29:00,0.7231,0.72324,0.72297,0.72302,120500001.0
2005-04-26 19:30:00,0.72281,0.72315,0.72278,0.72315,110500001.0
2005-04-26 19:31:00,0.72284,0.72318,0.72267,0.7231,120299999.0
2005-04-26 19:32:00,0.72289,0.72303,0.72277,0.72289,169500002.0
2005-04-26 19:33:00,0.72276,0.72298,0.72276,0.72295,168200002.0
2005-04-26 19:34:00,0.72279,0.72279,0.72233,0.72237,187999996.0
2005-04-26 19:35:00,0.72252,0.72272,0.72235,0.72241,149100000.0
2005-04-26 19:36:00,0.72251,0.72256,0.72229,0.72232,188500000.0
2005-04-26 19:37:00,0.72255,0.72264,0.72232,0.72233,50500000.0
2005-04-26 19:38:00,0.72262,0.72271,0.72239,0.72246,84200000.0
2005-04-26 19:39:00,0.72255,0.7228,0.72236,0.72242,192600001.0
2005-04-26 19:40:00,0.72262,0.72271,0.72233,0.72238,113800000.0
2005-04-26 19:41:00,0.7221,0.72254,0.72205,0.72242,167399999.0
2005-04-26 19:42:00,0.72223,0.72254,0.72219,0.72221,121000000.0
2005-04-26 19:43:00,0.72232,0.72241,0.72224,0.72224,72100000.0
2005-04-26 19:44:00,0.72221,0.72241,0.72196,0.72225,118800000.0
2005-04-26 19:45:00,0.72203,0.72249,0.72196,0.72235,127299999.0
2005-04-26 19:46:00,0.72206,0.72227,0.72197,0.72227,74700000.0
2005-04-26 19:47:00,0.72203,0.72242,0.72194,0.7224,100299999.0
2005-04-26 19:48:00,0.72231,0.72246,0.72208,0.72208,73700001.0
2005-04-26 19:49:00,0.72229,0.72254,0.72213,0.72218,105900001.0
2005-04-26 19:50:00,0.72207,0.72242,0.72206,0.72224,128300000.0
2005-04-26 19:51:00,0.72209,0.72242,0.72209,0.72239,177300003.0
2005-04-26 19:52:00,0.7224,0.72243,0.72207,0.72241,145199998.0
2005-04-26 19:53:00,0.72252,0.72253,0.72196,0.72219,142900000.0
2005-04-26 19:54:00,0.72228,0.72278,0.72219,0.72239,146100000.0
2005-04-26 19:55:00,0.72247,0.72267,0.72229,0.72253,241299997.0
2005-04-26 19:56:00,0.72255,0.7227,0.7223,0.72245,274900002.0
2005-04-26 19:57:00,0.72266,0.72268,0.72231,0.72235,101600000.0
2005-04-26 19:58:00,0.72253,0.72263,0.72231,0.72242,157200000.0
2005-04-26 19:59:00,0.72252,0.7227,0.72224,0.72253,115600001.0
2005-04-26 20:00:00,0.72251,0.72283,0.72251,0.72257,308300000.0
2005-04-26 20:01:00,0.72257,0.7228,0.72247,0.7227,117800000.0
2005-04-26 20:02:00,0.72262,0.72267,0.72243,0.72263,102100002.0
2005-04-26 20:03:00,0.72256,0.72262,0.72245,0.72262,73800001.0
2005-04-26 20:04:00,0.72241,0.7226,0.72239,0.72254,136299999.0
2005-04-26 20:05:00,0.72253,0.72269,0.72225,0.72235,198500002.0
2005-04-26 20:06:00,0.72257,0.72269,0.72207,0.72252,287400000.0
2005-04-26 20:07:00,0.72243,0.72266,0.7224,0.72254,97599999.0
2005-04-26 20:08:00,0.72238,0.72262,0.72238,0.72258,123600002.0
2005-04-26 20:09:00,0.72264,0.72264,0.72219,0.72255,102399999.0
2005-04-26 20:10:00,0.72243,0.72262,0.72225,0.72262,149100001.0
2005-04-26 20:11:00,0.72251,0.72283,0.72241,0.72268,77900000.0
2005-04-26 20:12:00,0.72278,0.72281,0.72259,0.72275,67000000.0
2005-04-26 20:13:00,0.72286,0.7229,0.7226,0.72283,59000001.0
2005-04-26 20:14:00,0.723,0.723,0.7227,0.7229,171699999.0
2005-04-26 20:15:00,0.72277,0.72285,0.72249,0.72267,63000000.0
2005-04-26 20:16:00,0.7228,0.7231,0.72271,0.72275,418099998.0
2005-04-26 20:17:00,0.72247,0.72285,0.72247,0.72282,222800000.0
2005-04-26 20:18:00,0.72279,0.72303,0.72279,0.72303,151899999.0
2005-04-26 20:19:00,0.72284,0.72295,0.72274,0.72287,125200001.0
2005-04-26 20:20:00,0.72268,0.72302,0.72264,0.7229,140500000.0
2005-04-26 20:21:00,0.72271,0.72296,0.72271,0.72292,68700000.0
2005-04-26 20:22:00,0.72298,0.72298,0.72266,0.72297,126799998.0
2005-04-26 20:23:00,0.7229,0.72302,0.72274,0.72274,127299999.0
2005-04-26 20:24:00,0.72302,0.72305,0.72271,0.72301,148900002.0
2005-04-26 20:25:00,0.72303,0.72318,0.72284,0.72295,98900001.0
2005-04-26 20:26:00,0.72294,0.72311,0.72288,0.72288,140099997.0
2005-04-26 20:27:00,0.72297,0.72335,0.72297,0.72305,121800000.0
2005-04-26 20:28:00,0.723,0.72325,0.723,0.72321,47800000.0
2005-04-26 20:29:00,0.72313,0.72346,0.72288,0.72338,232400000.0
2005-04-26 20:30:00,0.72302,0.7233,0.72283,0.72312,256899996.0
2005-04-26 20:31:00,0.72317,0.72343,0.72308,0.72327,192599999.0
2005-04-26 20:32:00,0.72303,0.72339,0.72303,0.72317,131500000.0
2005-04-26 20:33:00,0.72277,0.72331,0.72277,0.72304,227800000.0
2005-04-26 20:34:00,0.72319,0.72323,0.72296,0.72319,131000001.0
2005-04-26 20:35:00,0.72321,0.72329,0.72306,0.7232,83499998.0
2005-04-26 20:36:00,0.72326,0.72347,0.72319,0.72319,157700001.0
2005-04-26 20:37:00,0.72312,0.72328,0.72288,0.72302,195600000.0
2005-04-26 20:38:00,0.72297,0.7232,0.72292,0.72311,132900001.0
2005-04-26 20:39:00,0.72308,0.72318,0.72301,0.72317,156700001.0
2005-04-26 20:40:00,0.72316,0.72331,0.723,0.72321,175500001.0
2005-04-26 20:41:00,0.72334,0.72334,0.72312,0.7232,84500001.0
2005-04-26 20:42:00,0.7232,0.72344,0.72318,0.72337,153800002.0
2005-04-26 20:43:00,0.72316,0.72349,0.72316,0.7232,114000000.0
2005-04-26 20:44:00,0.72318,0.7235,0.723,0.7234,101800000.0
2005-04-26 20:45:00,0.7233,0.72364,0.72316,0.72329,82500000.0
2005-04-26 20:46:00,0.72331,0.72331,0.72301,0.72316,117400001.0
2005-04-26 20:47:00,0.72333,0.7235,0.72324,0.72338,104900004.0
2005-04-26 20:48:00,0.7234,0.72367,0.72324,0.72347,64100000.0
2005-04-26 20:49:00,0.72345,0.72366,0.72329,0.7234,110299999.0
2005-04-26 20:50:00,0.72333,0.72339,0.72303,0.7232,133100000.0
2005-04-26 20:51:00,0.72322,0.72331,0.72297,0.72314,152999999.0
2005-04-26 20:52:00,0.72296,0.72341,0.72293,0.72323,144099997.0
2005-04-26 20:53:00,0.72325,0.72327,0.72299,0.72317,309100001.0
2005-04-26 20:54:00,0.72313,0.72352,0.72302,0.72345,157999999.0
2005-04-26 20:55:00,0.7232,0.72345,0.72308,0.72345,90400000.0
2005-04-26 20:56:00,0.72316,0.72363,0.72316,0.72363,82900000.0
2005-04-26 20:57:00,0.7232,0.72363,0.72308,0.72358,74000000.0
2005-04-26 20:58:00,0.72355,0.72355,0.72284,0.72284,287999998.0
2005-04-26 20:59:00,0.72299,0.72325,0.72284,0.72296,199199996.0
2005-04-26 21:00:00,0.72307,0.72325,0.72273,0.72295,177000001.0
2005-04-26 21:01:00,0.72306,0.72319,0.72266,0.72281,87700000.0
2005-04-26 21:02:00,0.72261,0.72315,0.72249,0.7231,105699998.0
2005-04-26 21:03:00,0.72298,0.72311,0.72279,0.723,137499998.0
2005-04-26 21:04:00,0.72287,0.7232,0.72287,0.7232,107600001.0
2005-04-26 21:05:00,0.72329,0.72329,0.72298,0.72303,94199999.0
2005-04-26 21:06:00,0.72306,0.72313,0.72261,0.72262,102500001.0
2005-04-26 21:07:00,0.72264,0.72297,0.72264,0.72271,89900000.0
2005-04-26 21:08:00,0.72276,0.723,0.72268,0.7228,133300000.0
2005-04-26 21:09:00,0.72294,0.72301,0.72269,0.72283,166200001.0
2005-04-26 21:10:00,0.72302,0.7232,0.72298,0.72311,101400001.0
2005-04-26 21:11:00,0.72311,0.72322,0.72302,0.72305,115400001.0
2005-04-26 21:12:00,0.72293,0.7231,0.72287,0.72293,115500002.0
2005-04-26 21:13:00,0.72302,0.72308,0.72274,0.72291,96800001.0
2005-04-26 21:14:00,0.7231,0.7231,0.72295,0.72295,59900000.0
2005-04-26 21:15:00,0.72315,0.72315,0.72277,0.723,213899999.0
2005-04-26 21:16:00,0.72297,0.72297,0.72259,0.72272,108300000.0
2005-04-26 21:17:00,0.72297,0.72321,0.72261,0.72289,172100000.0
2005-04-26 21:18:00,0.72281,0.72293,0.72266,0.72278,171699999.0
2005-04-26 21:19:00,0.72285,0.72297,0.72267,0.72283,132800002.0
2005-04-26 21:20:00,0.72303,0.7231,0.72269,0.72276,221400001.0
2005-04-26 21:21:00,0.72285,0.72293,0.72275,0.72289,93699999.0
2005-04-26 21:22:00,0.72309,0.72309,0.72285,0.72287,53799999.0
2005-04-26 21:23:00,0.72279,0.72302,0.7226,0.72288,125299999.0
2005-04-26 21:24:00,0.72291,0.72309,0.72278,0.72307,81699999.0
2005-04-26 21:25:00,0.72286,0.72298,0.72271,0.72298,175699999.0
2005-04-26 21:26:00,0.72289,0.72335,0.72289,0.72325,173299999.0
2005-04-26 21:27:00,0.72309,0.72328,0.72297,0.72328,122500001.0
2005-04-26 21:28:00,0.72316,0.72317,0.72281,0.72294,125400000.0
2005-04-26 21:29:00,0.7229,0.72322,0.72254,0.72322,129599999.0
2005-04-26 21:30:00,0.72298,0.72308,0.72273,0.72285,174500001.0
2005-04-26 21:31:00,0.72306,0.72326,0.72292,0.72298,113700000.0
2005-04-26 21:32:00,0.72273,0.72292,0.72268,0.7229,129000001.0
2005-04-26 21:33:00,0.72281,0.72303,0.7228,0.723,97099999.0
2005-04-26 21:34:00,0.72277,0.72299,0.72267,0.72299,69200000.0
2005-04-26 21:35:00,0.72285,0.72297,0.7226,0.72285,179000002.0
2005-04-26 21:36:00,0.72282,0.72297,0.72274,0.72295,297800002.0
2005-04-26 21:37:00,0.72275,0.72293,0.72268,0.72285,143900000.0
2005-04-26 21:38:00,0.72271,0.72302,0.72263,0.72302,70699999.0
2005-04-26 21:39:00,0.72281,0.72286,0.72249,0.72266,77800001.0
2005-04-26 21:40:00,0.72272,0.72278,0.72242,0.72278,178000001.0
2005-04-26 21:41:00,0.72277,0.72291,0.72273,0.72286,121000000.0
2005-04-26 21:42:00,0.72259,0.72282,0.72259,0.72274,142000000.0
2005-04-26 21:43:00,0.72266,0.72301,0.7226,0.72292,93300000.0
2005-04-26 21:44:00,0.72301,0.72307,0.72271,0.72271,91500000.0
2005-04-26 21:45:00,0.72296,0.723,0.72278,0.72288,61000000.0
2005-04-26 21:46:00,0.72305,0.72318,0.72284,0.72284,67400001.0
2005-04-26 21:47:00,0.72305,0.7231,0.72279,0.72279,128000000.0
2005-04-26 21:48:00,0.72299,0.72313,0.72287,0.72293,106800001.0
2005-04-26 21:49:00,0.72274,0.72287,0.72255,0.72272,98800001.0
2005-04-26 21:50:00,0.72299,0.72311,0.72271,0.72286,89199999.0
2005-04-26 21:51:00,0.72299,0.72312,0.72271,0.72275,137599999.0
2005-04-26 21:52:00,0.72273,0.72311,0.7227,0.72295,99499999.0
2005-04-26 21:53:00,0.72277,0.72308,0.72272,0.72291,164399998.0
2005-04-26 21:54:00,0.72281,0.72308,0.72267,0.72293,117800004.0
2005-04-26 21:55:00,0.72292,0.72303,0.7228,0.7228,75800001.0
2005-04-26 21:56:00,0.72289,0.72302,0.72278,0.7228,127899998.0
2005-04-26 21:57:00,0.72292,0.7232,0.72283,0.72301,171399997.0
2005-04-26 21:58:00,0.72282,0.72307,0.72278,0.7229,154000000.0
2005-04-26 21:59:00,0.72288,0.72308,0.72269,0.72308,104200002.0
2005-04-26 22:00:00,0.72295,0.72317,0.72285,0.72304,98300000.0
2005-04-26 22:01:00,0.72294,0.72312,0.72284,0.72297,107299999.0
2005-04-26 22:02:00,0.723,0.72315,0.72292,0.72296,110899998.0
2005-04-26 22:03:00,0.72312,0.72317,0.7228,0.7228,47700000.0
2005-04-26 22:04:00,0.72295,0.72296,0.72276,0.72278,138200000.0
2005-04-26 22:05:00,0.7229,0.72305,0.7227,0.72283,128699999.0
2005-04-26 22:06:00,0.72266,0.72291,0.72245,0.72258,180800002.0
2005-04-26 22:07:00,0.72257,0.72265,0.72222,0.72222,106199999.0
2005-04-26 22:08:00,0.72242,0.72255,0.72213,0.72213,131899999.0
2005-04-26 22:09:00,0.72235,0.72282,0.72235,0.72262,105999999.0
2005-04-26 22:10:00,0.7225,0.72274,0.7225,0.72255,79600001.0
2005-04-26 22:11:00,0.72256,0.72282,0.72256,0.7227,59600000.0
2005-04-26 22:12:00,0.72256,0.72279,0.72246,0.72266,119600000.0
2005-04-26 22:13:00,0.72278,0.72294,0.72269,0.72286,89300001.0
2005-04-26 22:14:00,0.72286,0.72296,0.72273,0.72279,85400000.0
2005-04-26 22:15:00,0.72296,0.72304,0.72284,0.723,98399999.0
2005-04-26 22:16:00,0.72299,0.72299,0.72266,0.72281,145199997.0
2005-04-26 22:17:00,0.72285,0.72306,0.72273,0.72306,134100001.0
2005-04-26 22:18:00,0.72273,0.7233,0.72272,0.72315,98899999.0
2005-04-26 22:19:00,0.72318,0.72326,0.72295,0.72313,141700002.0
2005-04-26 22:20:00,0.7233,0.72335,0.72312,0.72317,85399999.0
2005-04-26 22:21:00,0.72311,0.72321,0.72288,0.72288,96599999.0
2005-04-26 22:22:00,0.72332,0.72335,0.72315,0.72317,149299999.0
2005-04-26 22:23:00,0.7233,0.72352,0.72327,0.72337,78000000.0
2005-04-26 22:24:00,0.72325,0.72358,0.72314,0.7234,177200000.0
2005-04-26 22:25:00,0.72315,0.72331,0.72307,0.72308,132599999.0
2005-04-26 22:26:00,0.72308,0.72332,0.72308,0.72324,73300000.0
2005-04-26 22:27:00,0.72312,0.72331,0.72304,0.72321,79200000.0
2005-04-26 22:28:00,0.72352,0.72352,0.72303,0.72325,141500001.0
2005-04-26 22:29:00,0.72324,0.72347,0.72307,0.72341,159399999.0
2005-04-26 22:30:00,0.72354,0.72357,0.72316,0.72333,132999999.0
2005-04-26 22:31:00,0.72338,0.72341,0.72309,0.72322,162599998.0
2005-04-26 22:32:00,0.72319,0.72321,0.72308,0.72317,135900002.0
2005-04-26 22:33:00,0.72316,0.72324,0.72294,0.7231,98000000.0
2005-04-26 22:34:00,0.7231,0.72311,0.72282,0.72306,152700000.0
2005-04-26 22:35:00,0.7229,0.72316,0.7228,0.723,87900002.0
2005-04-26 22:36:00,0.72305,0.72315,0.72276,0.72282,104300000.0
2005-04-26 22:37:00,0.72281,0.72308,0.72281,0.72308,89800001.0
2005-04-26 22:38:00,0.72293,0.72316,0.7227,0.72303,124799999.0
2005-04-26 22:39:00,0.72317,0.72332,0.72315,0.72332,102600000.0
2005-04-26 22:40:00,0.72293,0.72321,0.72276,0.72294,68000001.0
2005-04-26 22:41:00,0.72291,0.72327,0.72274,0.72304,82900000.0
2005-04-26 22:42:00,0.72325,0.72335,0.72306,0.72335,111400000.0
2005-04-26 22:43:00,0.7231,0.72336,0.72296,0.72311,144699999.0
2005-04-26 22:44:00,0.72328,0.72331,0.72294,0.72303,175599998.0
2005-04-26 22:45:00,0.72314,0.72314,0.72287,0.72291,141800000.0
2005-04-26 22:46:00,0.72306,0.72338,0.72296,0.72334,216899997.0
2005-04-26 22:47:00,0.7235,0.7235,0.72311,0.72336,47900000.0
2005-04-26 22:48:00,0.72303,0.72336,0.72297,0.72304,90000000.0
2005-04-26 22:49:00,0.72322,0.72346,0.72313,0.72327,111299998.0
2005-04-26 22:50:00,0.72335,0.7234,0.72297,0.72328,146100001.0
2005-04-26 22:51:00,0.72331,0.72354,0.72319,0.72322,176199999.0
2005-04-26 22:52:00,0.72339,0.72355,0.72328,0.72351,107200001.0
2005-04-26 22:53:00,0.7234,0.72346,0.7233,0.72343,65100000.0
2005-04-26 22:54:00,0.72308,0.72338,0.72301,0.72321,67600000.0
2005-04-26 22:55:00,0.72338,0.72338,0.72315,0.72323,156699999.0
2005-04-26 22:56:00,0.7233,0.7236,0.72316,0.72354,146300001.0
2005-04-26 22:57:00,0.72343,0.72364,0.72334,0.72344,101900001.0
2005-04-26 22:58:00,0.72346,0.72361,0.72331,0.7235,131100000.0
2005-04-26 22:59:00,0.72326,0.72379,0.72326,0.72357,190900001.0
2005-04-26 23:00:00,0.7234,0.72379,0.72335,0.72357,75600001.0
2005-04-26 23:01:00,0.72344,0.72347,0.72274,0.72293,131500001.0
2005-04-26 23:02:00,0.72285,0.72334,0.72285,0.72315,137100000.0
2005-04-26 23:03:00,0.72304,0.72309,0.72285,0.72285,144700000.0
2005-04-26 23:04:00,0.72302,0.72315,0.72274,0.72275,100699999.0
2005-04-26 23:05:00,0.7229,0.72308,0.72288,0.72288,121300001.0
2005-04-26 23:06:00,0.7229,0.72301,0.72287,0.72301,59800000.0
2005-04-26 23:07:00,0.72293,0.72298,0.72273,0.72293,94500001.0
2005-04-26 23:08:00,0.72323,0.72323,0.72274,0.7228,145399999.0
2005-04-26 23:09:00,0.72278,0.72308,0.72278,0.72288,75300000.0
2005-04-26 23:10:00,0.72259,0.72291,0.72259,0.72291,81500002.0
2005-04-26 23:11:00,0.723,0.72305,0.72245,0.72245,109800003.0
2005-04-26 23:12:00,0.72233,0.72254,0.7222,0.72242,138300001.0
2005-04-26 23:13:00,0.72234,0.72272,0.72227,0.72269,80600000.0
2005-04-26 23:14:00,0.72282,0.72284,0.72254,0.7227,67000000.0
2005-04-26 23:15:00,0.7224,0.72262,0.7223,0.7224,97200000.0
2005-04-26 23:16:00,0.72242,0.72249,0.72233,0.72245,114999999.0
2005-04-26 23:17:00,0.72236,0.72244,0.72217,0.72242,150100000.0
2005-04-26 23:18:00,0.72244,0.72269,0.72236,0.72269,35000000.0
2005-04-26 23:19:00,0.72256,0.72265,0.72243,0.72249,70500000.0
2005-04-26 23:20:00,0.72243,0.72281,0.72237,0.72271,110200000.0
2005-04-26 23:21:00,0.72246,0.72275,0.72245,0.72255,118199998.0
2005-04-26 23:22:00,0.72215,0.72256,0.72215,0.72256,76699998.0
2005-04-26 23:23:00,0.72247,0.72258,0.72225,0.72249,84900000.0
2005-04-26 23:24:00,0.72239,0.72254,0.72226,0.72247,123600000.0
2005-04-26 23:25:00,0.72248,0.72257,0.72227,0.72247,61900000.0
2005-04-26 23:26:00,0.72247,0.72257,0.72246,0.72256,78800000.0
2005-04-26 23:27:00,0.7225,0.72273,0.7224,0.72244,121799997.0
2005-04-26 23:28:00,0.72248,0.72259,0.72238,0.72248,88400000.0
2005-04-26 23:29:00,0.72253,0.72279,0.72247,0.72253,139100000.0
2005-04-26 23:30:00,0.72327,0.7233,0.7227,0.7229,82299999.0
2005-04-26 23:31:00,0.72281,0.72281,0.72253,0.72253,90599998.0
2005-04-26 23:32:00,0.72268,0.72282,0.72248,0.72251,78400000.0
2005-04-26 23:33:00,0.72287,0.72305,0.72268,0.72268,162600001.0
2005-04-26 23:34:00,0.72278,0.72304,0.72278,0.72304,103600001.0
2005-04-26 23:35:00,0.72289,0.72294,0.72268,0.72273,115000001.0
2005-04-26 23:36:00,0.72285,0.72301,0.7227,0.72291,83600001.0
2005-04-26 23:37:00,0.72291,0.72304,0.72281,0.7229,112599999.0
2005-04-26 23:38:00,0.72275,0.72296,0.72254,0.72256,104900001.0
2005-04-26 23:39:00,0.72271,0.72288,0.72267,0.72276,95999999.0
2005-04-26 23:40:00,0.72283,0.7229,0.72262,0.72278,129100000.0
2005-04-26 23:41:00,0.7228,0.72302,0.72255,0.7227,132900001.0
2005-04-26 23:42:00,0.72249,0.72289,0.72247,0.72289,84899999.0
2005-04-26 23:43:00,0.72297,0.72299,0.72267,0.72278,71199999.0
2005-04-26 23:44:00,0.72291,0.72307,0.72282,0.72307,104200002.0
2005-04-26 23:45:00,0.72284,0.72284,0.72259,0.72281,43100000.0
2005-04-26 23:46:00,0.72277,0.72296,0.72259,0.72296,105700000.0
2005-04-26 23:47:00,0.72313,0.7232,0.72285,0.72289,98900000.0
2005-04-26 23:48:00,0.72267,0.72295,0.72267,0.72284,72200000.0
2005-04-26 23:49:00,0.723,0.72318,0.72273,0.7228,78600000.0
2005-04-26 23:50:00,0.72264,0.72295,0.72264,0.72295,46100001.0
2005-04-26 23:51:00,0.7228,0.72305,0.72278,0.72305,70900000.0
2005-04-26 23:52:00,0.72268,0.72288,0.72268,0.72282,66700000.0
2005-04-26 23:53:00,0.72289,0.72298,0.72283,0.72283,126000000.0
2005-04-26 23:54:00,0.72268,0.723,0.72268,0.72291,76399998.0
2005-04-26 23:55:00,0.72288,0.72298,0.72271,0.72289,77300000.0
2005-04-26 23:56:00,0.7232,0.7232,0.72292,0.72292,80400000.0
2005-04-26 23:57:00,0.72309,0.72319,0.72296,0.72319,69800000.0
2005-04-26 23:58:00,0.72286,0.72317,0.72283,0.72299,136699999.0
2005-04-26 23:59:00,0.72307,0.7232,0.72286,0.72286,130699999.0
2005-04-27 00:00:00,0.72321,0.72335,0.723,0.7233,58700000.0
2005-04-27 00:01:00,0.72315,0.7232,0.72276,0.72301,124499999.0
2005-04-27 00:02:00,0.72285,0.72289,0.72268,0.72276,89100001.0
2005-04-27 00:03:00,0.72283,0.72301,0.7228,0.72283,113900000.0
2005-04-27 00:04:00,0.72278,0.72288,0.72259,0.72288,82900000.0
2005-04-27 00:05:00,0.72275,0.72293,0.72269,0.72277,132600000.0
2005-04-27 00:06:00,0.72279,0.72299,0.72277,0.72299,68699998.0
2005-04-27 00:07:00,0.72281,0.72289,0.72273,0.72273,89200002.0
2005-04-27 00:08:00,0.72295,0.72295,0.72273,0.72276,51800000.0
2005-04-27 00:09:00,0.72289,0.72289,0.72269,0.72281,37500000.0
2005-04-27 00:10:00,0.72273,0.72297,0.7227,0.72297,71400000.0
2005-04-27 00:11:00,0.72273,0.72282,0.72259,0.7228,83599999.0
2005-04-27 00:12:00,0.72274,0.72286,0.72255,0.72286,77300001.0
2005-04-27 00:13:00,0.72271,0.72286,0.72262,0.72276,73800000.0
2005-04-27 00:14:00,0.72269,0.72284,0.72255,0.72276,179500001.0
2005-04-27 00:15:00,0.72277,0.72294,0.72256,0.72294,75800000.0
2005-04-27 00:16:00,0.72286,0.72286,0.72258,0.72266,65400001.0
2005-04-27 00:17:00,0.7228,0.72295,0.72255,0.72295,106000000.0
2005-04-27 00:18:00,0.72274,0.72296,0.72268,0.72296,94400000.0
2005-04-27 00:19:00,0.72278,0.72303,0.72278,0.72303,82100002.0
2005-04-27 00:20:00,0.72275,0.72295,0.7227,0.72295,59900000.0
2005-04-27 00:21:00,0.72284,0.72284,0.72269,0.72278,104499997.0
2005-04-27 00:22:00,0.72274,0.7229,0.7225,0.72274,100100000.0
2005-04-27 00:23:00,0.72268,0.72282,0.72261,0.72274,118499999.0
2005-04-27 00:24:00,0.72283,0.72295,0.7227,0.72295,132700000.0
2005-04-27 00:25:00,0.72291,0.72291,0.7227,0.72281,169199995.0
2005-04-27 00:26:00,0.72294,0.72302,0.7228,0.72299,120400001.0
2005-04-27 00:27:00,0.72294,0.72313,0.72294,0.72306,55200000.0
2005-04-27 00:28:00,0.72289,0.72312,0.72282,0.72312,127599999.0
2005-04-27 00:29:00,0.72302,0.72307,0.72285,0.72285,57800000.0
2005-04-27 00:30:00,0.72296,0.72324,0.72277,0.72324,103700000.0
2005-04-27 00:31:00,0.72307,0.72312,0.7229,0.72308,140000000.0
2005-04-27 00:32:00,0.72347,0.72348,0.72322,0.72341,129100002.0
2005-04-27 00:33:00,0.72339,0.72339,0.72299,0.72317,83400001.0
2005-04-27 00:34:00,0.72317,0.72346,0.72317,0.72317,78400000.0
2005-04-27 00:35:00,0.72328,0.7234,0.72327,0.7234,113300000.0
2005-04-27 00:36:00,0.72348,0.72355,0.72324,0.72324,80300000.0
2005-04-27 00:37:00,0.72335,0.72343,0.72309,0.72328,96700000.0
2005-04-27 00:38:00,0.72328,0.72337,0.72325,0.7233,113600000.0
2005-04-27 00:39:00,0.72334,0.72344,0.72316,0.72328,146200000.0
2005-04-27 00:40:00,0.72318,0.72336,0.72318,0.7233,78800001.0
2005-04-27 00:41:00,0.72329,0.72342,0.72303,0.72342,44200000.0
2005-04-27 00:42:00,0.72337,0.72351,0.72332,0.72343,147799997.0
2005-04-27 00:43:00,0.72326,0.72334,0.7232,0.7232,163399999.0
2005-04-27 00:44:00,0.7233,0.7234,0.72313,0.7233,79900001.0
2005-04-27 00:45:00,0.72323,0.72342,0.7232,0.72329,87699999.0
2005-04-27 00:46:00,0.72326,0.72341,0.72323,0.72339,130099996.0
2005-04-27 00:47:00,0.72317,0.72317,0.7227,0.72284,86500000.0
2005-04-27 00:48:00,0.7229,0.72311,0.72245,0.72267,71600001.0
2005-04-27 00:49:00,0.72249,0.72279,0.72249,0.72274,95200000.0
2005-04-27 00:50:00,0.72261,0.72281,0.72247,0.72273,79000000.0
2005-04-27 00:51:00,0.72273,0.72284,0.72238,0.72284,82100000.0
2005-04-27 00:52:00,0.72271,0.72294,0.72259,0.72263,118199997.0
2005-04-27 00:53:00,0.72267,0.72275,0.72253,0.7227,55100000.0
2005-04-27 00:54:00,0.72267,0.72293,0.72263,0.72277,122900000.0
2005-04-27 00:55:00,0.72268,0.72289,0.72258,0.72271,114200000.0
2005-04-27 00:56:00,0.72296,0.72296,0.72256,0.72263,146200001.0
2005-04-27 00:57:00,0.72279,0.72291,0.72267,0.7228,133299999.0
2005-04-27 00:58:00,0.72287,0.72303,0.72272,0.72303,96600000.0
2005-04-27 00:59:00,0.72282,0.72289,0.72266,0.72275,118000003.0
2005-04-27 01:00:00,0.72286,0.72318,0.72273,0.72288,128200001.0
2005-04-27 01:01:00,0.72305,0.72317,0.72287,0.72287,142800001.0
2005-04-27 01:02:00,0.72282,0.7231,0.72279,0.7229,113800000.0
2005-04-27 01:03:00,0.72286,0.72296,0.72261,0.72282,173699998.0
2005-04-27 01:04:00,0.72285,0.72288,0.72264,0.72278,145199998.0
2005-04-27 01:05:00,0.7226,0.72287,0.72252,0.72262,131500000.0
2005-04-27 01:06:00,0.72285,0.72289,0.72276,0.72278,77100000.0
2005-04-27 01:07:00,0.72273,0.72295,0.72268,0.72295,64100000.0
2005-04-27 01:08:00,0.72288,0.72288,0.7227,0.7227,64199999.0
2005-04-27 01:09:00,0.72265,0.72282,0.72249,0.72278,89000000.0
2005-04-27 01:10:00,0.72274,0.72285,0.72265,0.72285,74800000.0
2005-04-27 01:11:00,0.72281,0.72299,0.72276,0.72281,107199999.0
2005-04-27 01:12:00,0.72281,0.72314,0.72271,0.723,124399998.0
2005-04-27 01:13:00,0.72307,0.72316,0.72294,0.72294,71600000.0
2005-04-27 01:14:00,0.72278,0.72303,0.72276,0.72303,56400000.0
2005-04-27 01:15:00,0.723,0.72324,0.72295,0.72309,147599998.0
2005-04-27 01:16:00,0.7229,0.72305,0.72289,0.72305,81800000.0
2005-04-27 01:17:00,0.72311,0.72314,0.72298,0.72308,131700000.0
2005-04-27 01:18:00,0.7231,0.72322,0.72301,0.72322,139500000.0
2005-04-27 01:19:00,0.72306,0.72322,0.72304,0.72316,157600002.0
2005-04-27 01:20:00,0.72296,0.7232,0.72293,0.72307,172299999.0
2005-04-27 01:21:00,0.72295,0.72295,0.72283,0.72285,69300001.0
2005-04-27 01:22:00,0.72276,0.72295,0.7227,0.72274,116800001.0
2005-04-27 01:23:00,0.72286,0.72303,0.7228,0.72287,105000000.0
2005-04-27 01:24:00,0.72307,0.72312,0.72292,0.72297,93299999.0
2005-04-27 01:25:00,0.72313,0.72313,0.72298,0.72298,63700000.0
2005-04-27 01:26:00,0.72317,0.72317,0.72282,0.72292,76000001.0
2005-04-27 01:27:00,0.72313,0.72322,0.72281,0.72287,118399999.0
2005-04-27 01:28:00,0.72307,0.72307,0.72255,0.72263,124299998.0
2005-04-27 01:29:00,0.72262,0.72274,0.72244,0.72246,155300000.0
2005-04-27 01:30:00,0.72258,0.7227,0.72251,0.72259,84599998.0
2005-04-27 01:31:00,0.72276,0.7229,0.72258,0.7229,51200000.0
2005-04-27 01:32:00,0.72273,0.72309,0.72271,0.72307,96800000.0
2005-04-27 01:33:00,0.72301,0.72313,0.7229,0.7229,88799999.0
2005-04-27 01:34:00,0.72313,0.72318,0.72266,0.72297,94600000.0
2005-04-27 01:35:00,0.72291,0.72295,0.72274,0.72276,100600001.0
2005-04-27 01:36:00,0.72289,0.72294,0.72266,0.7228,99700001.0
2005-04-27 01:37:00,0.72293,0.72307,0.72273,0.723,126200002.0
2005-04-27 01:38:00,0.72295,0.72312,0.72295,0.72298,60500000.0
2005-04-27 01:39:00,0.72293,0.72334,0.72285,0.72318,113999999.0
2005-04-27 01:40:00,0.72322,0.72333,0.72306,0.72316,140500002.0
2005-04-27 01:41:00,0.72368,0.72368,0.72321,0.72333,135299997.0
2005-04-27 01:42:00,0.7235,0.72379,0.72327,0.72332,148000003.0
2005-04-27 01:43:00,0.72356,0.7238,0.7233,0.72342,135700001.0
2005-04-27 01:44:00,0.72365,0.72378,0.72349,0.72349,144600000.0
2005-04-27 01:45:00,0.72338,0.72381,0.72325,0.72325,146599999.0
2005-04-27 01:46:00,0.72353,0.7237,0.72332,0.72337,117499996.0
2005-04-27 01:47:00,0.72379,0.724,0.72373,0.72376,88799999.0
2005-04-27 01:48:00,0.72382,0.72402,0.72382,0.724,77100000.0
2005-04-27 01:49:00,0.72397,0.72414,0.7239,0.72414,93200000.0
2005-04-27 01:50:00,0.72419,0.72419,0.72372,0.72391,127000000.0
2005-04-27 01:51:00,0.72407,0.7242,0.72386,0.72403,116900000.0
2005-04-27 01:52:00,0.72401,0.72422,0.72393,0.72422,62999998.0
2005-04-27 01:53:00,0.72395,0.72399,0.72358,0.72395,80500000.0
2005-04-27 01:54:00,0.72384,0.72394,0.72364,0.72384,69300000.0
2005-04-27 01:55:00,0.72393,0.72396,0.7236,0.72383,128000000.0
2005-04-27 01:56:00,0.72394,0.72408,0.72388,0.72399,103400001.0
2005-04-27 01:57:00,0.7239,0.72406,0.7239,0.72398,107799999.0
2005-04-27 01:58:00,0.72409,0.72411,0.72387,0.72395,93699998.0
2005-04-27 01:59:00,0.72382,0.72409,0.72382,0.724,103699999.0
2005-04-27 02:00:00,0.724,0.72409,0.72388,0.72395,123399998.0
2005-04-27 02:01:00,0.72398,0.72425,0.72385,0.72425,43600000.0
2005-04-27 02:02:00,0.7239,0.72419,0.7238,0.72418,116999999.0
2005-04-27 02:03:00,0.72381,0.72411,0.72381,0.72399,100099999.0
2005-04-27 02:04:00,0.72416,0.72417,0.72373,0.72392,143999999.0
2005-04-27 02:05:00,0.72407,0.72418,0.72392,0.72407,122700001.0
2005-04-27 02:06:00,0.72389,0.72404,0.72366,0.7238,138600001.0
2005-04-27 02:07:00,0.72404,0.72406,0.72368,0.72382,150099997.0
2005-04-27 02:08:00,0.72394,0.724,0.72377,0.7239,142400001.0
2005-04-27 02:09:00,0.72389,0.72395,0.72385,0.72385,62200000.0
2005-04-27 02:10:00,0.72371,0.72385,0.72362,0.72378,81300000.0
2005-04-27 02:11:00,0.72367,0.72385,0.72336,0.72383,100000000.0
2005-04-27 02:12:00,0.72363,0.7237,0.72338,0.72344,124400000.0
2005-04-27 02:13:00,0.72376,0.7238,0.7234,0.7234,79599999.0
2005-04-27 02:14:00,0.72374,0.72377,0.7235,0.7235,95900000.0
2005-04-27 02:15:00,0.72371,0.72371,0.72349,0.72352,73300000.0
2005-04-27 02:16:00,0.72384,0.72393,0.72351,0.72368,104700001.0
2005-04-27 02:17:00,0.7236,0.72379,0.72349,0.72357,110800000.0
2005-04-27 02:18:00,0.7236,0.72383,0.72349,0.72367,119700000.0
2005-04-27 02:19:00,0.72348,0.72387,0.72346,0.72373,90200000.0
2005-04-27 02:20:00,0.72378,0.72381,0.72354,0.72376,106699999.0
2005-04-27 02:21:00,0.72381,0.72381,0.72359,0.72363,97699998.0
2005-04-27 02:22:00,0.7237,0.72376,0.72349,0.72361,104500001.0
2005-04-27 02:23:00,0.72346,0.72374,0.72346,0.72369,126000002.0
2005-04-27 02:24:00,0.72386,0.72386,0.7237,0.72373,105200002.0
2005-04-27 02:25:00,0.72373,0.72388,0.72356,0.72362,90700000.0
2005-04-27 02:26:00,0.72387,0.72387,0.72352,0.72352,84600000.0
2005-04-27 02:27:00,0.7237,0.7237,0.72296,0.72296,180899999.0
2005-04-27 02:28:00,0.72327,0.72334,0.72303,0.72334,85499999.0
2005-04-27 02:29:00,0.72334,0.72361,0.72334,0.72338,82900001.0
2005-04-27 02:30:00,0.72339,0.7236,0.72325,0.7236,54900000.0
2005-04-27 02:31:00,0.72331,0.72371,0.72327,0.72349,72900000.0
2005-04-27 02:32:00,0.72361,0.72379,0.72346,0.72365,141700000.0
2005-04-27 02:33:00,0.72385,0.72391,0.72332,0.72332,50400000.0
2005-04-27 02:34:00,0.72366,0.72379,0.7233,0.72346,80200001.0
2005-04-27 02:35:00,0.72343,0.72358,0.72326,0.72343,73900001.0
2005-04-27 02:36:00,0.72361,0.72366,0.72322,0.72322,69000000.0
2005-04-27 02:37:00,0.72387,0.72387,0.72343,0.72364,101200001.0
2005-04-27 02:38:00,0.72361,0.72367,0.72335,0.72343,114100000.0
2005-04-27 02:39:00,0.72343,0.72373,0.72336,0.72363,163499998.0
2005-04-27 02:40:00,0.72372,0.72387,0.72342,0.72342,182499998.0
2005-04-27 02:41:00,0.72348,0.72392,0.72348,0.72377,108300000.0
2005-04-27 02:42:00,0.72364,0.72375,0.72329,0.72333,96500002.0
2005-04-27 02:43:00,0.72344,0.72355,0.72319,0.72345,95700000.0
2005-04-27 02:44:00,0.72345,0.72345,0.72327,0.72337,104700000.0
2005-04-27 02:45:00,0.72343,0.72351,0.72314,0.72323,102699999.0
2005-04-27 02:46:00,0.7232,0.72347,0.72312,0.72336,96799999.0
2005-04-27 02:47:00,0.72328,0.72355,0.72319,0.72337,113499997.0
2005-04-27 02:48:00,0.7233,0.72367,0.72323,0.72367,129099999.0
2005-04-27 02:49:00,0.72315,0.72339,0.72315,0.7232,60899998.0
2005-04-27 02:50:00,0.72322,0.72327,0.72291,0.72311,109100000.0
2005-04-27 02:51:00,0.72341,0.72341,0.72313,0.7232,106999999.0
2005-04-27 02:52:00,0.72316,0.72335,0.72299,0.72299,106199999.0
2005-04-27 02:53:00,0.72352,0.72357,0.72305,0.72325,132299999.0
2005-04-27 02:54:00,0.72317,0.72327,0.72286,0.72312,134100001.0
2005-04-27 02:55:00,0.72327,0.72327,0.72266,0.72291,116199999.0
2005-04-27 02:56:00,0.72296,0.72305,0.72282,0.72286,58900000.0
2005-04-27 02:57:00,0.7228,0.723,0.72269,0.72289,74000000.0
2005-04-27 02:58:00,0.72312,0.72318,0.72267,0.72267,127800000.0
2005-04-27 02:59:00,0.72287,0.72312,0.72277,0.7229,100499999.0
2005-04-27 03:00:00,0.72273,0.72291,0.72237,0.72237,124700000.0
2005-04-27 03:01:00,0.72267,0.72273,0.7222,0.72239,82600000.0
2005-04-27 03:02:00,0.7224,0.72273,0.72239,0.72252,114800002.0
2005-04-27 03:03:00,0.72263,0.72271,0.72247,0.72247,97899999.0
2005-04-27 03:04:00,0.72278,0.7229,0.72262,0.72283,112599998.0
2005-04-27 03:05:00,0.72238,0.72261,0.7223,0.72261,95200001.0
2005-04-27 03:06:00,0.72243,0.72259,0.72236,0.72236,93300000.0
2005-04-27 03:07:00,0.72221,0.72261,0.72212,0.72259,181500002.0
2005-04-27 03:08:00,0.72239,0.72277,0.72237,0.72253,144000000.0
2005-04-27 03:09:00,0.72238,0.72253,0.72231,0.72242,170400001.0
2005-04-27 03:10:00,0.72256,0.72266,0.7224,0.72255,96299999.0
2005-04-27 03:11:00,0.72261,0.72276,0.72235,0.72244,92699999.0
2005-04-27 03:12:00,0.72246,0.72263,0.72227,0.72261,75999999.0
2005-04-27 03:13:00,0.72259,0.72271,0.72242,0.72258,101000000.0
2005-04-27 03:14:00,0.72243,0.72267,0.72237,0.72258,80500000.0
2005-04-27 03:15:00,0.72265,0.72266,0.72236,0.72245,104400001.0
2005-04-27 03:16:00,0.72266,0.72266,0.72236,0.72239,120899999.0
2005-04-27 03:17:00,0.7226,0.7227,0.72231,0.72231,100899999.0
2005-04-27 03:18:00,0.72244,0.72251,0.722,0.722,73200000.0
2005-04-27 03:19:00,0.7221,0.72248,0.72198,0.7223,128000002.0
2005-04-27 03:20:00,0.72248,0.72257,0.72229,0.72238,117699998.0
2005-04-27 03:21:00,0.72249,0.72253,0.72216,0.72216,132999998.0
2005-04-27 03:22:00,0.72229,0.72241,0.72209,0.72241,166899999.0
2005-04-27 03:23:00,0.7224,0.72257,0.72203,0.72257,210200004.0
2005-04-27 03:24:00,0.72229,0.72252,0.72227,0.7225,80900000.0
2005-04-27 03:25:00,0.72238,0.72258,0.72228,0.72247,105099999.0
2005-04-27 03:26:00,0.72252,0.72263,0.72235,0.72239,71199999.0
2005-04-27 03:27:00,0.72238,0.7226,0.7222,0.7226,45400000.0
2005-04-27 03:28:00,0.72251,0.72251,0.72203,0.72209,100400000.0
2005-04-27 03:29:00,0.72183,0.72233,0.72183,0.72231,82200000.0
2005-04-27 03:30:00,0.72212,0.7222,0.72181,0.72196,123499997.0
2005-04-27 03:31:00,0.72243,0.72251,0.72199,0.72232,95099998.0
2005-04-27 03:32:00,0.7221,0.72236,0.72195,0.72217,166799999.0
2005-04-27 03:33:00,0.72212,0.7222,0.7218,0.7218,57500000.0
2005-04-27 03:34:00,0.72202,0.72234,0.72188,0.7219,95799999.0
2005-04-27 03:35:00,0.722,0.72214,0.72185,0.72206,71800000.0
2005-04-27 03:36:00,0.72215,0.72234,0.72195,0.72215,80499998.0
2005-04-27 03:37:00,0.72193,0.72234,0.72189,0.72211,116100001.0
2005-04-27 03:38:00,0.72207,0.72221,0.72193,0.7221,113299999.0
2005-04-27 03:39:00,0.72206,0.72226,0.72192,0.72199,134799999.0
2005-04-27 03:40:00,0.72193,0.72221,0.72184,0.72205,123100001.0
2005-04-27 03:41:00,0.72179,0.72221,0.72179,0.72203,88500000.0
2005-04-27 03:42:00,0.72176,0.72184,0.72121,0.72149,107899999.0
2005-04-27 03:43:00,0.72132,0.72161,0.72128,0.72147,120200000.0
2005-04-27 03:44:00,0.72149,0.72149,0.72117,0.72142,151600001.0
2005-04-27 03:45:00,0.72119,0.72166,0.72119,0.7215,131900002.0
2005-04-27 03:46:00,0.72179,0.72179,0.72106,0.72151,101100000.0
2005-04-27 03:47:00,0.72141,0.72155,0.72125,0.72142,109800001.0
2005-04-27 03:48:00,0.72142,0.7215,0.72114,0.72125,111900000.0
2005-04-27 03:49:00,0.72136,0.72163,0.72118,0.72162,82900001.0
2005-04-27 03:50:00,0.7216,0.72177,0.72127,0.72128,49500000.0
2005-04-27 03:51:00,0.72113,0.7214,0.7211,0.72126,76900000.0
2005-04-27 03:52:00,0.7211,0.72139,0.72104,0.72128,159799999.0
2005-04-27 03:53:00,0.72106,0.72126,0.72103,0.7212,115799998.0
2005-04-27 03:54:00,0.72135,0.72145,0.72095,0.72123,145799999.0
2005-04-27 03:55:00,0.7213,0.72143,0.72111,0.72115,138500000.0
2005-04-27 03:56:00,0.72136,0.72148,0.72106,0.7212,108899999.0
2005-04-27 03:57:00,0.72132,0.7216,0.72113,0.7216,82300000.0
2005-04-27 03:58:00,0.72152,0.72152,0.72106,0.72126,155300002.0
2005-04-27 03:59:00,0.72128,0.72153,0.72114,0.72152,104800001.0
2005-04-27 04:00:00,0.72128,0.72136,0.72113,0.72122,130300001.0
2005-04-27 04:01:00,0.7214,0.72151,0.72122,0.72151,65699999.0
2005-04-27 04:02:00,0.72149,0.72155,0.72111,0.72113,116300002.0
2005-04-27 04:03:00,0.72122,0.72138,0.72107,0.72107,136999999.0
2005-04-27 04:04:00,0.72143,0.72162,0.72137,0.72146,82699999.0
2005-04-27 04:05:00,0.72146,0.72156,0.72121,0.72142,89399999.0
2005-04-27 04:06:00,0.72136,0.7217,0.72129,0.72167,140900000.0
2005-04-27 04:07:00,0.72163,0.72172,0.72148,0.72172,91400000.0
2005-04-27 04:08:00,0.72178,0.72178,0.72131,0.72147,85899998.0
2005-04-27 04:09:00,0.72181,0.72214,0.72162,0.72162,110000000.0
2005-04-27 04:10:00,0.72143,0.72174,0.72131,0.72154,81399999.0
2005-04-27 04:11:00,0.72142,0.72144,0.72102,0.72123,105200000.0
2005-04-27 04:12:00,0.72124,0.72136,0.7211,0.7212,128300000.0
2005-04-27 04:13:00,0.72147,0.72157,0.7211,0.72125,136900001.0
2005-04-27 04:14:00,0.72151,0.7216,0.72118,0.72118,150600000.0
2005-04-27 04:15:00,0.7213,0.72141,0.72115,0.7213,101099998.0
2005-04-27 04:16:00,0.72103,0.72155,0.72103,0.72155,83400000.0
2005-04-27 04:17:00,0.72137,0.72144,0.72119,0.72124,108000001.0
2005-04-27 04:18:00,0.72133,0.72139,0.72114,0.72132,135699999.0
2005-04-27 04:19:00,0.72111,0.72156,0.72111,0.72123,119800001.0
2005-04-27 04:20:00,0.72122,0.72139,0.72106,0.72139,139299999.0
2005-04-27 04:21:00,0.72152,0.72159,0.72126,0.72151,140199998.0
2005-04-27 04:22:00,0.72098,0.72152,0.72098,0.72105,94000000.0
2005-04-27 04:23:00,0.72107,0.72114,0.72073,0.72095,65100000.0
2005-04-27 04:24:00,0.72088,0.72116,0.72088,0.72101,107200002.0
2005-04-27 04:25:00,0.72122,0.72136,0.7211,0.72117,139400000.0
2005-04-27 04:26:00,0.72094,0.72123,0.72087,0.72097,110999999.0
2005-04-27 04:27:00,0.72094,0.72105,0.72078,0.72092,72400000.0
2005-04-27 04:28:00,0.72122,0.72122,0.72072,0.72107,79700000.0
2005-04-27 04:29:00,0.72102,0.72122,0.72099,0.72107,109899998.0
2005-04-27 04:30:00,0.72091,0.72109,0.72082,0.72095,86899999.0
2005-04-27 04:31:00,0.72082,0.72095,0.72058,0.72068,131400000.0
2005-04-27 04:32:00,0.72079,0.72093,0.72059,0.72068,98499999.0
2005-04-27 04:33:00,0.72069,0.72072,0.72048,0.72064,105299999.0
2005-04-27 04:34:00,0.72085,0.7211,0.72069,0.7209,144500000.0
2005-04-27 04:35:00,0.72072,0.72111,0.72072,0.72104,122200001.0
2005-04-27 04:36:00,0.72104,0.72113,0.72073,0.72103,159600004.0
2005-04-27 04:37:00,0.72096,0.72109,0.72079,0.72079,134199997.0
2005-04-27 04:38:00,0.7207,0.72114,0.7207,0.72114,97500000.0
2005-04-27 04:39:00,0.72115,0.72126,0.72088,0.72126,97399998.0
2005-04-27 04:40:00,0.72132,0.72139,0.72099,0.72109,79300000.0
2005-04-27 04:41:00,0.72097,0.72112,0.72076,0.72094,140800001.0
2005-04-27 04:42:00,0.72103,0.72126,0.72082,0.72091,91300000.0
2005-04-27 04:43:00,0.72112,0.72116,0.72049,0.72078,105200000.0
2005-04-27 04:44:00,0.72094,0.72103,0.72056,0.72057,78799999.0
2005-04-27 04:45:00,0.72062,0.72099,0.72054,0.7208,101500000.0
2005-04-27 04:46:00,0.72073,0.72083,0.72059,0.72075,147400001.0
2005-04-27 04:47:00,0.72095,0.72102,0.72077,0.7209,73800000.0
2005-04-27 04:48:00,0.72087,0.72099,0.72072,0.7209,62600001.0
2005-04-27 04:49:00,0.72095,0.72109,0.72079,0.72093,92500001.0
2005-04-27 04:50:00,0.72101,0.72104,0.72076,0.72096,78600001.0
2005-04-27 04:51:00,0.72099,0.721,0.72085,0.72092,134699999.0
2005-04-27 04:52:00,0.72088,0.72114,0.72074,0.72101,122000000.0
2005-04-27 04:53:00,0.72104,0.72113,0.72076,0.72088,148200001.0
2005-04-27 04:54:00,0.72073,0.72119,0.72072,0.72119,182899997.0
2005-04-27 04:55:00,0.72099,0.72103,0.72072,0.72094,172700002.0
2005-04-27 04:56:00,0.7209,0.72113,0.72088,0.72101,73099999.0
2005-04-27 04:57:00,0.721,0.72129,0.72076,0.72097,128400000.0
2005-04-27 04:58:00,0.72112,0.7213,0.7209,0.7209,82400000.0
2005-04-27 04:59:00,0.7209,0.72122,0.72083,0.72122,65800000.0
2005-04-27 05:00:00,0.72081,0.721,0.72081,0.72096,123699998.0
2005-04-27 05:01:00,0.72115,0.72144,0.7211,0.72131,85000002.0
2005-04-27 05:02:00,0.72141,0.72141,0.72111,0.7213,103399999.0
2005-04-27 05:03:00,0.72111,0.72149,0.72108,0.72135,66900000.0
2005-04-27 05:04:00,0.72168,0.72168,0.72113,0.72126,135500000.0
2005-04-27 05:05:00,0.72119,0.72137,0.72105,0.72105,33500000.0
2005-04-27 05:06:00,0.72135,0.72148,0.72117,0.72136,98500000.0
2005-04-27 05:07:00,0.72163,0.7217,0.72118,0.72126,105200001.0
2005-04-27 05:08:00,0.72151,0.72163,0.72123,0.72158,94599999.0
2005-04-27 05:09:00,0.72171,0.72174,0.72154,0.72172,174600000.0
2005-04-27 05:10:00,0.72128,0.72166,0.72123,0.72166,66700000.0
2005-04-27 05:11:00,0.72149,0.72165,0.72131,0.72149,67600000.0
2005-04-27 05:12:00,0.72103,0.72141,0.72098,0.72141,59500000.0
2005-04-27 05:13:00,0.72137,0.72137,0.72114,0.72128,79500000.0
2005-04-27 05:14:00,0.72098,0.72137,0.72096,0.7213,67100000.0
2005-04-27 05:15:00,0.72136,0.72137,0.72105,0.72121,150300000.0
2005-04-27 05:16:00,0.7209,0.72123,0.7209,0.72113,127299999.0
2005-04-27 05:17:00,0.72136,0.72136,0.72104,0.72114,81399999.0
2005-04-27 05:18:00,0.72143,0.72143,0.72092,0.72094,68299998.0
2005-04-27 05:19:00,0.72134,0.72136,0.72123,0.72123,82400000.0
2005-04-27 05:20:00,0.72112,0.72118,0.72071,0.72071,119400000.0
2005-04-27 05:21:00,0.72117,0.72117,0.7207,0.7209,65299999.0
2005-04-27 05:22:00,0.72103,0.72117,0.72079,0.7211,115300003.0
2005-04-27 05:23:00,0.72092,0.72106,0.72076,0.72076,84199999.0
2005-04-27 05:24:00,0.7209,0.72107,0.72076,0.72094,130299998.0
2005-04-27 05:25:00,0.72102,0.72126,0.72086,0.72105,179499998.0
2005-04-27 05:26:00,0.72082,0.72082,0.7206,0.72067,95100000.0
2005-04-27 05:27:00,0.72043,0.72082,0.72043,0.72066,71300001.0
2005-04-27 05:28:00,0.7208,0.72086,0.72043,0.72048,104000001.0
2005-04-27 05:29:00,0.72074,0.72085,0.72055,0.72085,105300000.0
2005-04-27 05:30:00,0.72062,0.72069,0.72035,0.72035,161500001.0
2005-04-27 05:31:00,0.72076,0.72076,0.7204,0.72061,63600000.0
2005-04-27 05:32:00,0.72072,0.72072,0.72034,0.72034,66299998.0
2005-04-27 05:33:00,0.72045,0.72045,0.72024,0.72032,115000000.0
2005-04-27 05:34:00,0.72048,0.72078,0.72037,0.72078,73300000.0
2005-04-27 05:35:00,0.72067,0.72067,0.72041,0.72046,136799999.0
2005-04-27 05:36:00,0.72081,0.72081,0.7203,0.72062,73900000.0
2005-04-27 05:37:00,0.72065,0.72086,0.72056,0.7207,106400000.0
2005-04-27 05:38:00,0.7209,0.72098,0.72069,0.7208,56500000.0
2005-04-27 05:39:00,0.72067,0.72098,0.72059,0.72081,138200000.0
2005-04-27 05:40:00,0.72086,0.72104,0.72065,0.72086,99500002.0
2005-04-27 05:41:00,0.72067,0.72093,0.72063,0.72089,146999999.0
2005-04-27 05:42:00,0.72113,0.72125,0.72091,0.72115,47200000.0
2005-04-27 05:43:00,0.7212,0.72142,0.72106,0.7214,79400001.0
2005-04-27 05:44:00,0.72141,0.72146,0.72118,0.72129,45700000.0
2005-04-27 05:45:00,0.72146,0.72146,0.72092,0.72109,86400001.0
2005-04-27 05:46:00,0.7212,0.72127,0.72099,0.72114,112100001.0
2005-04-27 05:47:00,0.72136,0.72148,0.72091,0.72104,138099997.0
2005-04-27 05:48:00,0.72133,0.72151,0.72132,0.72139,139299999.0
2005-04-27 05:49:00,0.72138,0.72138,0.72102,0.72116,104200001.0
2005-04-27 05:50:00,0.72097,0.72143,0.72097,0.72115,134900000.0
2005-04-27 05:51:00,0.72126,0.7213,0.72091,0.72091,72400001.0
2005-04-27 05:52:00,0.72116,0.72131,0.721,0.72122,79600000.0
2005-04-27 05:53:00,0.72118,0.72148,0.72116,0.72124,129399997.0
2005-04-27 05:54:00,0.72124,0.72129,0.72092,0.72104,67600000.0
2005-04-27 05:55:00,0.72114,0.72118,0.72061,0.72071,52900000.0
2005-04-27 05:56:00,0.72059,0.72096,0.72059,0.72074,100200000.0
2005-04-27 05:57:00,0.72116,0.72126,0.7208,0.72087,84800000.0
2005-04-27 05:58:00,0.72095,0.72095,0.72071,0.72091,138400001.0
2005-04-27 05:59:00,0.72107,0.7212,0.7209,0.72093,72100001.0
2005-04-27 06:00:00,0.72102,0.7211,0.72084,0.72106,117400000.0
2005-04-27 06:01:00,0.72123,0.72152,0.72123,0.72135,53800000.0
2005-04-27 06:02:00,0.72103,0.72154,0.72103,0.72118,182099999.0
2005-04-27 06:03:00,0.72117,0.72142,0.72112,0.72142,123899999.0
2005-04-27 06:04:00,0.72114,0.72147,0.72089,0.72131,85300001.0
2005-04-27 06:05:00,0.72114,0.72178,0.7209,0.72152,148999999.0
2005-04-27 06:06:00,0.72126,0.72146,0.72106,0.72129,86699999.0
2005-04-27 06:07:00,0.72092,0.72153,0.72092,0.72126,118299997.0
2005-04-27 06:08:00,0.72141,0.72156,0.7213,0.72143,77100000.0
2005-04-27 06:09:00,0.72136,0.72148,0.72102,0.7213,187599998.0
2005-04-27 06:10:00,0.72154,0.7216,0.72116,0.72119,70000001.0
2005-04-27 06:11:00,0.72126,0.72147,0.72118,0.72138,114299999.0
2005-04-27 06:12:00,0.72126,0.72143,0.72107,0.72118,96300001.0
2005-04-27 06:13:00,0.72125,0.72137,0.72103,0.72104,123300000.0
2005-04-27 06:14:00,0.72144,0.72146,0.72125,0.72146,109999999.0
2005-04-27 06:15:00,0.72143,0.72143,0.72115,0.72127,59800002.0
2005-04-27 06:16:00,0.72119,0.72127,0.7209,0.72127,93800001.0
2005-04-27 06:17:00,0.72136,0.72136,0.72099,0.72104,117500002.0
2005-04-27 06:18:00,0.72118,0.72134,0.72117,0.7213,145700000.0
2005-04-27 06:19:00,0.72139,0.72161,0.72128,0.72161,80400000.0
2005-04-27 06:20:00,0.72162,0.72164,0.72139,0.72144,46100000.0
2005-04-27 06:21:00,0.72139,0.72149,0.72121,0.72123,86100000.0
2005-04-27 06:22:00,0.7212,0.7213,0.72107,0.72115,148100002.0
2005-04-27 06:23:00,0.72166,0.72166,0.72115,0.72117,74699999.0
2005-04-27 06:24:00,0.72138,0.72149,0.72111,0.7213,52100000.0
2005-04-27 06:25:00,0.72169,0.7218,0.72143,0.72157,92400000.0
2005-04-27 06:26:00,0.72141,0.72158,0.72128,0.72138,146499999.0
2005-04-27 06:27:00,0.72116,0.72146,0.72103,0.72146,111399998.0
2005-04-27 06:28:00,0.72143,0.7215,0.72117,0.72128,81700000.0
2005-04-27 06:29:00,0.72152,0.72161,0.72132,0.72161,53000000.0
2005-04-27 06:30:00,0.72144,0.72144,0.72104,0.72114,90999997.0
2005-04-27 06:31:00,0.72172,0.7219,0.7214,0.72174,83800001.0
2005-04-27 06:32:00,0.72151,0.72182,0.7215,0.72182,94000000.0
2005-04-27 06:33:00,0.72151,0.72187,0.72151,0.72179,91700000.0
2005-04-27 06:34:00,0.72212,0.72212,0.72168,0.72195,121200000.0
2005-04-27 06:35:00,0.72183,0.72192,0.72164,0.72187,70900000.0
2005-04-27 06:36:00,0.72169,0.72169,0.72151,0.72165,93700002.0
2005-04-27 06:37:00,0.72193,0.72193,0.72143,0.72145,96999999.0
2005-04-27 06:38:00,0.72152,0.72183,0.72152,0.72175,154300002.0
2005-04-27 06:39:00,0.72181,0.72188,0.72143,0.72165,95299999.0
2005-04-27 06:40:00,0.72183,0.72203,0.72172,0.72203,138699997.0
2005-04-27 06:41:00,0.72154,0.72167,0.72137,0.72138,110700001.0
2005-04-27 06:42:00,0.72123,0.72166,0.72123,0.72136,114899999.0
2005-04-27 06:43:00,0.72164,0.72165,0.72123,0.72133,58200000.0
2005-04-27 06:44:00,0.72155,0.72192,0.72155,0.7217,140900000.0
2005-04-27 06:45:00,0.72199,0.72199,0.72174,0.72178,122700001.0
2005-04-27 06:46:00,0.72199,0.72201,0.7217,0.7219,58900000.0
2005-04-27 06:47:00,0.72168,0.72198,0.72162,0.72196,79700001.0
2005-04-27 06:48:00,0.72179,0.72179,0.72139,0.72151,68499999.0
2005-04-27 06:49:00,0.7217,0.7219,0.72141,0.72147,147999999.0
2005-04-27 06:50:00,0.7215,0.72157,0.7212,0.7215,114100001.0
2005-04-27 06:51:00,0.72167,0.72183,0.72139,0.72145,114699999.0
2005-04-27 06:52:00,0.7214,0.7218,0.7214,0.7218,134600000.0
2005-04-27 06:53:00,0.72139,0.72163,0.72138,0.72157,166100001.0
2005-04-27 06:54:00,0.72149,0.72185,0.72149,0.72185,76600000.0
2005-04-27 06:55:00,0.72148,0.72169,0.72146,0.72159,106700001.0
2005-04-27 06:56:00,0.72174,0.72179,0.72146,0.72162,64200001.0
2005-04-27 06:57:00,0.72173,0.72193,0.72167,0.72193,114399998.0
2005-04-27 06:58:00,0.72166,0.72194,0.72161,0.72164,80500001.0
2005-04-27 06:59:00,0.72187,0.72204,0.7217,0.72193,154800000.0
2005-04-27 07:00:00,0.72188,0.72217,0.72181,0.72217,143999999.0
2005-04-27 07:01:00,0.72191,0.72229,0.72187,0.72229,119900001.0
2005-04-27 07:02:00,0.72209,0.72214,0.72184,0.72214,166699998.0
2005-04-27 07:03:00,0.72191,0.72215,0.72181,0.72215,89500000.0
2005-04-27 07:04:00,0.72207,0.72209,0.72194,0.72209,56799998.0
2005-04-27 07:05:00,0.722,0.72215,0.72177,0.72187,111800000.0
2005-04-27 07:06:00,0.72159,0.72172,0.72146,0.72172,77400000.0
2005-04-27 07:07:00,0.72154,0.72164,0.7213,0.72156,52900000.0
2005-04-27 07:08:00,0.72158,0.7216,0.7211,0.72136,60299999.0
2005-04-27 07:09:00,0.72147,0.72158,0.72119,0.72131,131799999.0
2005-04-27 07:10:00,0.72166,0.72166,0.72112,0.72156,105600000.0
2005-04-27 07:11:00,0.72146,0.72168,0.72121,0.72146,82100000.0
2005-04-27 07:12:00,0.72145,0.7217,0.7214,0.72162,110799999.0
2005-04-27 07:13:00,0.72169,0.72179,0.72145,0.72175,152599998.0
2005-04-27 07:14:00,0.72156,0.72181,0.7214,0.72154,101700001.0
2005-04-27 07:15:00,0.72156,0.72183,0.72148,0.72183,59899999.0
2005-04-27 07:16:00,0.72172,0.72178,0.72149,0.72149,94700000.0
2005-04-27 07:17:00,0.72168,0.72208,0.72154,0.72186,92200001.0
2005-04-27 07:18:00,0.72166,0.72201,0.72161,0.72177,176900002.0
2005-04-27 07:19:00,0.72185,0.72191,0.72155,0.72191,83000001.0
2005-04-27 07:20:00,0.72191,0.72191,0.72164,0.72164,63899999.0
2005-04-27 07:21:00,0.7216,0.72171,0.72142,0.72147,119100001.0
2005-04-27 07:22:00,0.72176,0.72176,0.72143,0.72143,123500000.0
2005-04-27 07:23:00,0.72199,0.72199,0.72148,0.72156,104699999.0
2005-04-27 07:24:00,0.72179,0.7218,0.72142,0.72142,74800000.0
2005-04-27 07:25:00,0.72163,0.72179,0.72151,0.72154,71600000.0
2005-04-27 07:26:00,0.72145,0.72176,0.72133,0.72151,139599998.0
2005-04-27 07:27:00,0.72184,0.72184,0.72167,0.72173,103300001.0
2005-04-27 07:28:00,0.72166,0.72188,0.72142,0.72188,87199999.0
2005-04-27 07:29:00,0.7219,0.7219,0.72151,0.7216,133799999.0
2005-04-27 07:30:00,0.72169,0.72182,0.72157,0.72166,182799999.0
2005-04-27 07:31:00,0.72179,0.72179,0.72156,0.72172,105600001.0
2005-04-27 07:32:00,0.72164,0.72171,0.7214,0.7214,92600001.0
2005-04-27 07:33:00,0.72157,0.72171,0.72141,0.72155,79000000.0
2005-04-27 07:34:00,0.72145,0.7218,0.72145,0.72165,88899999.0
2005-04-27 07:35:00,0.72149,0.72163,0.72142,0.72159,119200000.0
2005-04-27 07:36:00,0.72141,0.72165,0.72131,0.72165,102299999.0
2005-04-27 07:37:00,0.72156,0.72158,0.72135,0.7215,158700003.0
2005-04-27 07:38:00,0.72169,0.72174,0.7213,0.72142,65300000.0
2005-04-27 07:39:00,0.72141,0.72174,0.72129,0.72174,65300001.0
2005-04-27 07:40:00,0.72126,0.72153,0.72126,0.72144,144599998.0
2005-04-27 07:41:00,0.7214,0.72189,0.72136,0.72147,138099999.0
2005-04-27 07:42:00,0.72139,0.72162,0.72139,0.72147,63700001.0
2005-04-27 07:43:00,0.72162,0.72165,0.72138,0.72138,109599999.0
2005-04-27 07:44:00,0.72145,0.72151,0.72133,0.72135,150699997.0
2005-04-27 07:45:00,0.72126,0.72156,0.72118,0.72136,96300000.0
2005-04-27 07:46:00,0.72172,0.72178,0.72136,0.72149,57300000.0
2005-04-27 07:47:00,0.72174,0.72183,0.7215,0.7215,144599998.0
2005-04-27 07:48:00,0.7216,0.72184,0.72145,0.7218,75500000.0
2005-04-27 07:49:00,0.72183,0.72188,0.72126,0.72148,104099999.0
2005-04-27 07:50:00,0.72142,0.72182,0.72127,0.72172,60600000.0
2005-04-27 07:51:00,0.72127,0.72168,0.72124,0.72166,132400000.0
2005-04-27 07:52:00,0.72185,0.72191,0.72157,0.72167,53300000.0
2005-04-27 07:53:00,0.72165,0.72165,0.7215,0.72156,91500000.0
2005-04-27 07:54:00,0.72136,0.72151,0.72113,0.7213,134400003.0
2005-04-27 07:55:00,0.72134,0.72138,0.72089,0.72091,81200000.0
2005-04-27 07:56:00,0.72126,0.7214,0.72095,0.72095,114800001.0
2005-04-27 07:57:00,0.72084,0.72095,0.72071,0.72094,112399999.0
2005-04-27 07:58:00,0.72104,0.72104,0.72088,0.72089,130199997.0
2005-04-27 07:59:00,0.72106,0.72106,0.7208,0.72086,81700001.0
2005-04-27 08:00:00,0.7209,0.72147,0.7209,0.72123,68200000.0
2005-04-27 08:01:00,0.72106,0.72144,0.72086,0.72132,101500000.0
2005-04-27 08:02:00,0.72137,0.72139,0.72103,0.72113,98700000.0
2005-04-27 08:03:00,0.7211,0.7211,0.72057,0.72079,126000002.0
2005-04-27 08:04:00,0.72108,0.72131,0.72087,0.72124,92500000.0
2005-04-27 08:05:00,0.72145,0.72145,0.72093,0.72093,96300002.0
2005-04-27 08:06:00,0.72099,0.72111,0.72071,0.72078,151800000.0
2005-04-27 08:07:00,0.72084,0.72096,0.72075,0.72091,56100000.0
2005-04-27 08:08:00,0.72054,0.72078,0.72045,0.72078,108000000.0
2005-04-27 08:09:00,0.72069,0.72077,0.72018,0.72052,113700000.0
2005-04-27 08:10:00,0.72095,0.72095,0.72056,0.72067,82100001.0
2005-04-27 08:11:00,0.72062,0.72098,0.72057,0.72091,202500000.0
2005-04-27 08:12:00,0.72077,0.72093,0.72058,0.7207,151000000.0
2005-04-27 08:13:00,0.72078,0.72109,0.72064,0.72109,77000000.0
2005-04-27 08:14:00,0.72085,0.72114,0.7208,0.72114,94099999.0
2005-04-27 08:15:00,0.72054,0.72066,0.72033,0.72035,104399999.0
2005-04-27 08:16:00,0.72015,0.72065,0.72005,0.72057,85200000.0
2005-04-27 08:17:00,0.72046,0.72075,0.72037,0.7207,155899999.0
2005-04-27 08:18:00,0.72037,0.72056,0.72023,0.72042,84400000.0
2005-04-27 08:19:00,0.7204,0.72077,0.72015,0.72039,86100001.0
2005-04-27 08:20:00,0.72023,0.72044,0.71998,0.72015,135600000.0
2005-04-27 08:21:00,0.72024,0.72042,0.71995,0.72016,159600001.0
2005-04-27 08:22:00,0.72062,0.72069,0.72032,0.72032,111500000.0
2005-04-27 08:23:00,0.72047,0.72052,0.72014,0.72014,135500001.0
2005-04-27 08:24:00,0.72038,0.72046,0.72026,0.72046,167500000.0
2005-04-27 08:25:00,0.7204,0.72048,0.72019,0.72036,129399998.0
2005-04-27 08:26:00,0.72063,0.72083,0.72044,0.72081,120199999.0
2005-04-27 08:27:00,0.72069,0.72091,0.72051,0.7207,72500001.0
2005-04-27 08:28:00,0.72059,0.72084,0.72046,0.72055,126700000.0
2005-04-27 08:29:00,0.72058,0.72058,0.72018,0.72031,93800000.0
2005-04-27 08:30:00,0.72031,0.72031,0.7201,0.72015,90000000.0
2005-04-27 08:31:00,0.72027,0.72033,0.7201,0.72025,131800000.0
2005-04-27 08:32:00,0.72042,0.72061,0.72024,0.72033,102800000.0
2005-04-27 08:33:00,0.72026,0.72044,0.72,0.72039,150700002.0
2005-04-27 08:34:00,0.72059,0.72076,0.7203,0.72037,122300002.0
2005-04-27 08:35:00,0.72035,0.72048,0.72006,0.72006,161000001.0
2005-04-27 08:36:00,0.72007,0.72037,0.71996,0.72017,77400000.0
2005-04-27 08:37:00,0.72038,0.72051,0.72013,0.72029,114800000.0
2005-04-27 08:38:00,0.72031,0.72038,0.72003,0.72003,135800005.0
2005-04-27 08:39:00,0.72023,0.72066,0.72016,0.72055,116000000.0
2005-04-27 08:40:00,0.72024,0.72032,0.7201,0.72021,87599999.0
2005-04-27 08:41:00,0.72038,0.7205,0.7203,0.72047,126699999.0
2005-04-27 08:42:00,0.72067,0.7208,0.7204,0.72045,109200001.0
2005-04-27 08:43:00,0.72065,0.7208,0.72041,0.7208,144199999.0
2005-04-27 08:44:00,0.7209,0.7209,0.72051,0.72053,43600000.0
2005-04-27 08:45:00,0.72077,0.72078,0.7205,0.72076,157899998.0
2005-04-27 08:46:00,0.72083,0.72083,0.72055,0.72056,100800000.0
2005-04-27 08:47:00,0.72072,0.7209,0.72061,0.7209,94999999.0
2005-04-27 08:48:00,0.72078,0.72095,0.7206,0.7206,120200001.0
2005-04-27 08:49:00,0.72063,0.72076,0.72049,0.72058,76999999.0
2005-04-27 08:50:00,0.72076,0.72089,0.72064,0.72086,76500001.0
2005-04-27 08:51:00,0.72084,0.72096,0.72061,0.72083,97400000.0
2005-04-27 08:52:00,0.72112,0.72116,0.72086,0.72107,100099999.0
2005-04-27 08:53:00,0.72115,0.72136,0.72105,0.72105,131000000.0
2005-04-27 08:54:00,0.72106,0.72125,0.72087,0.72105,124199999.0
2005-04-27 08:55:00,0.72103,0.72136,0.72091,0.72117,99399998.0
2005-04-27 08:56:00,0.721,0.72113,0.72069,0.72106,131200001.0
2005-04-27 08:57:00,0.72124,0.72135,0.72093,0.72108,89700001.0
2005-04-27 08:58:00,0.72102,0.72119,0.72084,0.72109,107800001.0
2005-04-27 08:59:00,0.72117,0.72117,0.72082,0.72104,120299999.0
2005-04-27 09:00:00,0.7211,0.72152,0.72101,0.72121,87400000.0
2005-04-27 09:01:00,0.72125,0.72132,0.72106,0.72113,109700002.0
2005-04-27 09:02:00,0.72108,0.72137,0.72095,0.72123,123400001.0
2005-04-27 09:03:00,0.72097,0.72112,0.72087,0.72112,84199999.0
2005-04-27 09:04:00,0.7214,0.7214,0.72095,0.72106,146299998.0
2005-04-27 09:05:00,0.72112,0.72153,0.72106,0.7213,48800000.0
2005-04-27 09:06:00,0.72128,0.72152,0.72119,0.72129,122900000.0
2005-04-27 09:07:00,0.72138,0.72138,0.72116,0.72121,48600000.0
2005-04-27 09:08:00,0.72144,0.72153,0.72123,0.72142,95100000.0
2005-04-27 09:09:00,0.72146,0.72163,0.72138,0.7214,128499999.0
2005-04-27 09:10:00,0.72157,0.72163,0.72135,0.72135,93800000.0
2005-04-27 09:11:00,0.72154,0.72163,0.72137,0.72151,163200000.0
2005-04-27 09:12:00,0.72151,0.72151,0.72105,0.72112,71300000.0
2005-04-27 09:13:00,0.72119,0.72123,0.72089,0.72089,77400000.0
2005-04-27 09:14:00,0.72102,0.72122,0.721,0.72114,54999999.0
2005-04-27 09:15:00,0.72127,0.72142,0.72101,0.72101,110899999.0
2005-04-27 09:16:00,0.7213,0.72174,0.72118,0.7215,118900000.0
2005-04-27 09:17:00,0.72116,0.72144,0.72116,0.7213,113200001.0
2005-04-27 09:18:00,0.72149,0.72166,0.72135,0.72147,131000003.0
2005-04-27 09:19:00,0.7213,0.72144,0.72114,0.72114,185200000.0
2005-04-27 09:20:00,0.72137,0.72148,0.7211,0.72122,132600002.0
2005-04-27 09:21:00,0.72104,0.72123,0.72096,0.72108,114900001.0
2005-04-27 09:22:00,0.72132,0.72142,0.72105,0.72128,114700000.0
2005-04-27 09:23:00,0.72113,0.72136,0.72113,0.72136,116599999.0
2005-04-27 09:24:00,0.72107,0.72153,0.72107,0.72125,80000000.0
2005-04-27 09:25:00,0.72142,0.72142,0.72108,0.72126,73099999.0
2005-04-27 09:26:00,0.72131,0.7215,0.7212,0.72132,77600000.0
2005-04-27 09:27:00,0.72133,0.72157,0.72126,0.72138,94700000.0
2005-04-27 09:28:00,0.72146,0.7216,0.72126,0.7214,90300000.0
2005-04-27 09:29:00,0.72142,0.72164,0.72115,0.7213,132199999.0
2005-04-27 09:30:00,0.72123,0.72143,0.72114,0.72143,105299999.0
2005-04-27 09:31:00,0.72136,0.72164,0.72136,0.72143,121100002.0
2005-04-27 09:32:00,0.72134,0.72156,0.7212,0.72142,225300002.0
2005-04-27 09:33:00,0.72133,0.72196,0.72133,0.72187,94100000.0
2005-04-27 09:34:00,0.72206,0.7221,0.72189,0.7219,125700000.0
2005-04-27 09:35:00,0.72217,0.72218,0.7218,0.722,173499996.0
2005-04-27 09:36:00,0.72181,0.72205,0.7216,0.72184,153900001.0
2005-04-27 09:37:00,0.72207,0.72207,0.72184,0.72194,111399998.0
2005-04-27 09:38:00,0.72175,0.72193,0.72159,0.72167,99500000.0
2005-04-27 09:39:00,0.7219,0.72236,0.7219,0.72221,144299999.0
2005-04-27 09:40:00,0.72249,0.72254,0.72204,0.72224,140899999.0
2005-04-27 09:41:00,0.72227,0.72261,0.72216,0.72249,80099999.0
2005-04-27 09:42:00,0.72258,0.72285,0.72256,0.72285,96500000.0
2005-04-27 09:43:00,0.72302,0.72319,0.72259,0.72265,129700000.0
2005-04-27 09:44:00,0.72275,0.7228,0.72233,0.72233,109999997.0
2005-04-27 09:45:00,0.72228,0.72263,0.72228,0.72261,125700001.0
2005-04-27 09:46:00,0.72259,0.72278,0.72245,0.72255,152700000.0
2005-04-27 09:47:00,0.72268,0.72268,0.7221,0.72229,114699999.0
2005-04-27 09:48:00,0.72214,0.72243,0.72202,0.72214,157900000.0
2005-04-27 09:49:00,0.72215,0.72233,0.72198,0.72224,118599999.0
2005-04-27 09:50:00,0.72197,0.72243,0.72196,0.72228,131200001.0
2005-04-27 09:51:00,0.7222,0.72226,0.72203,0.72207,121600000.0
2005-04-27 09:52:00,0.72198,0.72232,0.72198,0.72218,90900000.0
2005-04-27 09:53:00,0.72212,0.72229,0.72207,0.72224,114699999.0
2005-04-27 09:54:00,0.72241,0.72244,0.72217,0.72227,113499999.0
2005-04-27 09:55:00,0.72221,0.72245,0.72218,0.72226,95599999.0
2005-04-27 09:56:00,0.72246,0.72254,0.72219,0.72224,93700002.0
2005-04-27 09:57:00,0.72214,0.72242,0.72203,0.72238,93800001.0
2005-04-27 09:58:00,0.72222,0.72242,0.72222,0.72235,60900000.0
2005-04-27 09:59:00,0.72233,0.72237,0.72202,0.72235,116400000.0
2005-04-27 10:00:00,0.72222,0.72239,0.72204,0.72214,131900001.0
2005-04-27 10:01:00,0.72201,0.72214,0.72178,0.72195,74900001.0
2005-04-27 10:02:00,0.72186,0.72213,0.72186,0.72193,129000000.0
2005-04-27 10:03:00,0.72194,0.722,0.72182,0.72182,102599999.0
2005-04-27 10:04:00,0.72201,0.72201,0.72179,0.72184,104899999.0
2005-04-27 10:05:00,0.72205,0.72225,0.72153,0.72183,78800000.0
2005-04-27 10:06:00,0.72205,0.72215,0.72194,0.72202,90600001.0
2005-04-27 10:07:00,0.7219,0.72204,0.72179,0.72197,54799999.0
2005-04-27 10:08:00,0.72174,0.72196,0.72172,0.72191,71000000.0
2005-04-27 10:09:00,0.72165,0.72195,0.72159,0.7219,132899999.0
2005-04-27 10:10:00,0.72195,0.72209,0.72179,0.72185,111500000.0
2005-04-27 10:11:00,0.72185,0.72185,0.72162,0.72168,122200000.0
2005-04-27 10:12:00,0.72176,0.72202,0.72155,0.72165,88500000.0
2005-04-27 10:13:00,0.72138,0.72183,0.72138,0.72169,104700002.0
2005-04-27 10:14:00,0.72162,0.72168,0.72132,0.72139,61500000.0
2005-04-27 10:15:00,0.72133,0.72154,0.72127,0.72137,155700001.0
2005-04-27 10:16:00,0.7216,0.7216,0.72134,0.72146,93399999.0
2005-04-27 10:17:00,0.72149,0.72149,0.72124,0.72143,78200000.0
2005-04-27 10:18:00,0.72148,0.7216,0.72126,0.72151,127600000.0
2005-04-27 10:19:00,0.7215,0.72169,0.72131,0.72131,117200000.0
2005-04-27 10:20:00,0.72142,0.72152,0.72104,0.72112,66100000.0
2005-04-27 10:21:00,0.7211,0.72124,0.721,0.72109,91600001.0
2005-04-27 10:22:00,0.72088,0.72129,0.72088,0.72123,122300000.0
2005-04-27 10:23:00,0.72091,0.7211,0.7207,0.72089,151100000.0
2005-04-27 10:24:00,0.72094,0.72117,0.72086,0.72097,97699999.0
2005-04-27 10:25:00,0.72089,0.72105,0.72074,0.72084,148099997.0
2005-04-27 10:26:00,0.72071,0.72109,0.72071,0.72084,110699998.0
2005-04-27 10:27:00,0.721,0.72121,0.72092,0.72114,137399999.0
2005-04-27 10:28:00,0.72122,0.72133,0.72098,0.72114,138600002.0
2005-04-27 10:29:00,0.72115,0.72136,0.72108,0.72109,74100000.0
2005-04-27 10:30:00,0.72113,0.72151,0.72102,0.7214,131299998.0
2005-04-27 10:31:00,0.7214,0.7214,0.72125,0.72127,56000000.0
2005-04-27 10:32:00,0.72135,0.72138,0.7208,0.72081,79000000.0
2005-04-27 10:33:00,0.72088,0.72116,0.72069,0.72107,134400003.0
2005-04-27 10:34:00,0.72122,0.72128,0.72082,0.72115,124700000.0
2005-04-27 10:35:00,0.72095,0.72128,0.72095,0.72124,105300000.0
2005-04-27 10:36:00,0.72108,0.72116,0.72087,0.72092,137999999.0
2005-04-27 10:37:00,0.72095,0.72113,0.72089,0.72112,120500000.0
2005-04-27 10:38:00,0.72108,0.7212,0.72095,0.72112,138799999.0
2005-04-27 10:39:00,0.72113,0.72144,0.7211,0.72122,95399999.0
2005-04-27 10:40:00,0.72129,0.72129,0.72097,0.72104,118999998.0
2005-04-27 10:41:00,0.72108,0.72117,0.72088,0.72088,121799999.0
2005-04-27 10:42:00,0.72102,0.72137,0.7209,0.72137,100599999.0
2005-04-27 10:43:00,0.72101,0.72111,0.72091,0.72103,66600000.0
2005-04-27 10:44:00,0.72109,0.72109,0.72071,0.72076,139900002.0
2005-04-27 10:45:00,0.721,0.721,0.72087,0.721,121600000.0
2005-04-27 10:46:00,0.72091,0.72113,0.72071,0.72071,141200001.0
2005-04-27 10:47:00,0.72094,0.72107,0.72082,0.72107,161400000.0
2005-04-27 10:48:00,0.72075,0.72094,0.72068,0.72087,142300000.0
2005-04-27 10:49:00,0.72095,0.72107,0.7208,0.72084,103700000.0
2005-04-27 10:50:00,0.72105,0.72105,0.72077,0.7208,95700000.0
2005-04-27 10:51:00,0.72078,0.72102,0.7206,0.72095,77100000.0
2005-04-27 10:52:00,0.72092,0.72095,0.72056,0.72074,110800000.0
2005-04-27 10:53:00,0.72092,0.72099,0.72075,0.72075,65699998.0
2005-04-27 10:54:00,0.72058,0.72077,0.72053,0.72065,93200000.0
2005-04-27 10:55:00,0.72079,0.72082,0.72054,0.72072,176000003.0
2005-04-27 10:56:00,0.72059,0.72082,0.72059,0.72072,112300001.0
2005-04-27 10:57:00,0.72068,0.72074,0.72057,0.72067,133099999.0
2005-04-27 10:58:00,0.72075,0.72081,0.72056,0.72063,104100000.0
2005-04-27 10:59:00,0.72052,0.72066,0.72034,0.72034,94000000.0
2005-04-27 11:00:00,0.72045,0.72064,0.72014,0.72043,112999999.0
2005-04-27 11:01:00,0.72047,0.72077,0.72044,0.72071,124200003.0
2005-04-27 11:02:00,0.72076,0.72083,0.72038,0.72059,94199999.0
2005-04-27 11:03:00,0.72049,0.72082,0.72049,0.72069,147300001.0
2005-04-27 11:04:00,0.72057,0.72071,0.72047,0.72047,118000002.0
2005-04-27 11:05:00,0.72068,0.7208,0.7205,0.7207,111400000.0
2005-04-27 11:06:00,0.72061,0.72072,0.72053,0.72067,73900001.0
2005-04-27 11:07:00,0.72051,0.72065,0.72043,0.72065,81899999.0
2005-04-27 11:08:00,0.72056,0.72068,0.72051,0.72064,97200001.0
2005-04-27 11:09:00,0.72067,0.7208,0.7206,0.7207,87200000.0
2005-04-27 11:10:00,0.72052,0.72085,0.7205,0.72073,115600001.0
2005-04-27 11:11:00,0.72083,0.7209,0.72067,0.72087,44000000.0
2005-04-27 11:12:00,0.72098,0.72125,0.72088,0.72118,98199999.0
2005-04-27 11:13:00,0.72106,0.72125,0.72091,0.72098,122299999.0
2005-04-27 11:14:00,0.72077,0.72104,0.72074,0.72086,157900001.0
2005-04-27 11:15:00,0.72084,0.72114,0.72082,0.72114,57400000.0
2005-04-27 11:16:00,0.72119,0.72119,0.72087,0.721,99800000.0
2005-04-27 11:17:00,0.72096,0.72126,0.72092,0.7211,87899998.0
2005-04-27 11:18:00,0.72102,0.72111,0.721,0.72107,142199999.0
2005-04-27 11:19:00,0.72096,0.72126,0.72095,0.72113,58400000.0
2005-04-27 11:20:00,0.72093,0.72127,0.7209,0.72116,136999999.0
2005-04-27 11:21:00,0.72107,0.72115,0.72104,0.7211,56500000.0
2005-04-27 11:22:00,0.72108,0.72128,0.72104,0.7212,105800000.0
2005-04-27 11:23:00,0.72129,0.72129,0.72106,0.72106,61400000.0
2005-04-27 11:24:00,0.72127,0.72137,0.72117,0.72117,107500000.0
2005-04-27 11:25:00,0.72097,0.72124,0.72082,0.72108,103399999.0
2005-04-27 11:26:00,0.72106,0.72116,0.72103,0.7211,123200002.0
2005-04-27 11:27:00,0.72105,0.72105,0.7209,0.72096,41100000.0
2005-04-27 11:28:00,0.72106,0.7211,0.7209,0.72106,85900000.0
2005-04-27 11:29:00,0.72109,0.72113,0.72065,0.72065,76500000.0
2005-04-27 11:30:00,0.72086,0.7212,0.72086,0.72104,84500001.0
2005-04-27 11:31:00,0.72098,0.7211,0.72082,0.72082,105800000.0
2005-04-27 11:32:00,0.72107,0.72113,0.72091,0.72105,138200002.0
2005-04-27 11:33:00,0.72098,0.72162,0.72098,0.72142,100200000.0
2005-04-27 11:34:00,0.72134,0.72144,0.72111,0.72135,124899999.0
2005-04-27 11:35:00,0.72123,0.72143,0.72114,0.72138,111399997.0
2005-04-27 11:36:00,0.72133,0.72156,0.72118,0.72156,87600001.0
2005-04-27 11:37:00,0.72152,0.72152,0.72137,0.72146,91300001.0
2005-04-27 11:38:00,0.72134,0.72148,0.72109,0.72134,115599999.0
2005-04-27 11:39:00,0.72128,0.72139,0.72114,0.72139,109899999.0
2005-04-27 11:40:00,0.72133,0.72151,0.72127,0.72145,91600000.0
2005-04-27 11:41:00,0.72141,0.72149,0.72137,0.72144,109899999.0
2005-04-27 11:42:00,0.72135,0.72166,0.72134,0.72166,102400001.0
2005-04-27 11:43:00,0.72156,0.72167,0.72128,0.72152,150599998.0
2005-04-27 11:44:00,0.7213,0.72172,0.72114,0.72172,145899999.0
2005-04-27 11:45:00,0.72167,0.72175,0.72161,0.72164,101500002.0
2005-04-27 11:46:00,0.72181,0.72189,0.72163,0.72178,94700000.0
2005-04-27 11:47:00,0.72195,0.72195,0.72159,0.72165,67600000.0
2005-04-27 11:48:00,0.72169,0.72179,0.72149,0.72162,65499999.0
2005-04-27 11:49:00,0.7217,0.72176,0.72162,0.72174,159599999.0
2005-04-27 11:50:00,0.72197,0.72197,0.72105,0.72111,85799998.0
2005-04-27 11:51:00,0.72135,0.72139,0.72109,0.72128,97200000.0
2005-04-27 11:52:00,0.72132,0.72139,0.72107,0.72137,111799999.0
2005-04-27 11:53:00,0.72147,0.72148,0.72109,0.72117,88900001.0
2005-04-27 11:54:00,0.7212,0.72122,0.72112,0.72114,61600000.0
2005-04-27 11:55:00,0.72128,0.72128,0.72112,0.72124,91200001.0
2005-04-27 11:56:00,0.72115,0.72121,0.72099,0.72118,93700000.0
2005-04-27 11:57:00,0.72115,0.72124,0.72098,0.72098,81000002.0
2005-04-27 11:58:00,0.72113,0.72117,0.72103,0.72113,61000000.0
2005-04-27 11:59:00,0.72121,0.72127,0.72099,0.72112,125300001.0
2005-04-27 12:00:00,0.72087,0.72116,0.72084,0.72115,101500000.0
2005-04-27 12:01:00,0.72111,0.72118,0.72094,0.721,116800001.0
2005-04-27 12:02:00,0.72122,0.72127,0.72097,0.72111,100200001.0
2005-04-27 12:03:00,0.72104,0.7213,0.72101,0.72115,152900002.0
2005-04-27 12:04:00,0.72126,0.72126,0.72096,0.72117,87400000.0
2005-04-27 12:05:00,0.72111,0.72135,0.72102,0.72105,156099998.0
2005-04-27 12:06:00,0.72098,0.72129,0.72098,0.72118,121200000.0
2005-04-27 12:07:00,0.72119,0.72133,0.72119,0.72129,77200001.0
2005-04-27 12:08:00,0.72113,0.72134,0.72108,0.7213,75600000.0
2005-04-27 12:09:00,0.72118,0.7213,0.72105,0.72118,147700000.0
2005-04-27 12:10:00,0.72115,0.72127,0.72092,0.72112,61100000.0
2005-04-27 12:11:00,0.72113,0.72145,0.72112,0.72132,137000000.0
2005-04-27 12:12:00,0.72115,0.72143,0.72112,0.72137,113900002.0
2005-04-27 12:13:00,0.72134,0.72149,0.72106,0.72125,93800000.0
2005-04-27 12:14:00,0.72156,0.72166,0.72129,0.72159,110900000.0
2005-04-27 12:15:00,0.72128,0.72128,0.72111,0.72115,73800000.0
2005-04-27 12:16:00,0.72138,0.72159,0.72129,0.72154,113399999.0
2005-04-27 12:17:00,0.7214,0.72156,0.72124,0.72128,137300000.0
2005-04-27 12:18:00,0.72132,0.72164,0.72132,0.72148,136399997.0
2005-04-27 12:19:00,0.72166,0.72168,0.72139,0.72139,137299997.0
2005-04-27 12:20:00,0.7215,0.72157,0.72127,0.72127,108600003.0
2005-04-27 12:21:00,0.7212,0.72137,0.72065,0.72072,132300002.0
2005-04-27 12:22:00,0.72087,0.72116,0.72087,0.72112,55000001.0
2005-04-27 12:23:00,0.7207,0.72104,0.72061,0.72097,108000000.0
2005-04-27 12:24:00,0.72091,0.72102,0.72091,0.72102,14300000.0
2005-04-27 12:25:00,0.72135,0.72135,0.72076,0.72115,108200000.0
2005-04-27 12:26:00,0.72123,0.72123,0.72068,0.7208,82900002.0
2005-04-27 12:27:00,0.72055,0.72093,0.72055,0.72093,63400000.0
2005-04-27 12:28:00,0.72075,0.72106,0.72074,0.72104,105800000.0
2005-04-27 12:29:00,0.72152,0.72152,0.72087,0.72094,142399998.0
2005-04-27 12:30:00,0.72105,0.72105,0.72093,0.72095,48299998.0
2005-04-27 12:31:00,0.721,0.72106,0.72075,0.7209,65600000.0
2005-04-27 12:32:00,0.7214,0.7214,0.7207,0.72083,121699998.0
2005-04-27 12:33:00,0.7209,0.72106,0.72082,0.72097,79100000.0
2005-04-27 12:34:00,0.72106,0.72118,0.72079,0.7209,176899998.0
2005-04-27 12:35:00,0.72066,0.72086,0.72057,0.72085,134000003.0
2005-04-27 12:36:00,0.7209,0.72095,0.72047,0.72068,79300000.0
2005-04-27 12:37:00,0.72089,0.72109,0.7208,0.72091,86900000.0
2005-04-27 12:38:00,0.721,0.72116,0.7208,0.72116,53300000.0
2005-04-27 12:39:00,0.72126,0.72126,0.72081,0.72086,82400000.0
2005-04-27 12:40:00,0.72097,0.72121,0.72072,0.72121,128500001.0
2005-04-27 12:41:00,0.72107,0.72107,0.72082,0.72087,169399998.0
2005-04-27 12:42:00,0.72111,0.72111,0.7209,0.72095,45500001.0
2005-04-27 12:43:00,0.72115,0.72117,0.72084,0.72094,122300000.0
2005-04-27 12:44:00,0.72102,0.72106,0.72089,0.72089,143400000.0
2005-04-27 12:45:00,0.72095,0.72117,0.72084,0.7209,111300001.0
2005-04-27 12:46:00,0.721,0.72119,0.72072,0.72073,112399997.0
2005-04-27 12:47:00,0.72111,0.72136,0.72105,0.72123,77099999.0
2005-04-27 12:48:00,0.72147,0.72149,0.72107,0.72119,60600000.0
2005-04-27 12:49:00,0.72098,0.7213,0.72094,0.72094,156000000.0
2005-04-27 12:50:00,0.72097,0.72114,0.72088,0.72112,97300000.0
2005-04-27 12:51:00,0.72114,0.72119,0.72079,0.72098,188500001.0
2005-04-27 12:52:00,0.72091,0.72107,0.72084,0.72084,82100001.0
2005-04-27 12:53:00,0.72106,0.72131,0.72101,0.72131,113299999.0
2005-04-27 12:54:00,0.72123,0.7213,0.72102,0.72109,113600000.0
2005-04-27 12:55:00,0.72095,0.72153,0.72095,0.72128,179400001.0
2005-04-27 12:56:00,0.72122,0.72122,0.72092,0.72102,92800000.0
2005-04-27 12:57:00,0.72104,0.72149,0.72102,0.72149,118300001.0
2005-04-27 12:58:00,0.72135,0.7214,0.72106,0.72106,127999999.0
2005-04-27 12:59:00,0.72119,0.72126,0.72116,0.72121,75800000.0
2005-04-27 13:00:00,0.72118,0.72125,0.72103,0.72125,151799999.0
2005-04-27 13:01:00,0.7211,0.72114,0.72082,0.72102,86400000.0
2005-04-27 13:02:00,0.72105,0.7211,0.7209,0.7209,110799999.0
2005-04-27 13:03:00,0.72119,0.72128,0.72095,0.72108,157799999.0
2005-04-27 13:04:00,0.72112,0.72124,0.72101,0.72101,124399997.0
2005-04-27 13:05:00,0.72124,0.72126,0.72104,0.72107,146699998.0
2005-04-27 13:06:00,0.72103,0.72121,0.72089,0.7211,140600001.0
2005-04-27 13:07:00,0.72109,0.72136,0.72103,0.72121,127899999.0
2005-04-27 13:08:00,0.72091,0.72114,0.72081,0.72081,79599998.0
2005-04-27 13:09:00,0.72102,0.72111,0.72081,0.72081,80499997.0
2005-04-27 13:10:00,0.72113,0.72123,0.72077,0.72077,81100000.0
2005-04-27 13:11:00,0.72105,0.72126,0.72095,0.72095,96700000.0
2005-04-27 13:12:00,0.72115,0.72115,0.72073,0.7209,112000001.0
2005-04-27 13:13:00,0.72111,0.72113,0.72093,0.72113,141700001.0
2005-04-27 13:14:00,0.72104,0.72104,0.72088,0.72102,68400000.0
2005-04-27 13:15:00,0.72126,0.72127,0.72101,0.72113,82400000.0
2005-04-27 13:16:00,0.72127,0.72127,0.72088,0.72095,104300000.0
2005-04-27 13:17:00,0.72104,0.72117,0.72084,0.7209,123200001.0
2005-04-27 13:18:00,0.72094,0.72112,0.72079,0.72079,67900000.0
2005-04-27 13:19:00,0.72118,0.72118,0.7209,0.72095,68100000.0
2005-04-27 13:20:00,0.72085,0.72113,0.72082,0.72102,150799999.0
2005-04-27 13:21:00,0.7212,0.72128,0.72092,0.72102,49299999.0
2005-04-27 13:22:00,0.72087,0.72097,0.72067,0.7208,75900000.0
2005-04-27 13:23:00,0.72075,0.72085,0.72062,0.72082,151699999.0
2005-04-27 13:24:00,0.72083,0.72098,0.72072,0.72072,175300002.0
2005-04-27 13:25:00,0.72114,0.7213,0.72095,0.7212,87600000.0
2005-04-27 13:26:00,0.72096,0.72099,0.72067,0.7209,101799999.0
2005-04-27 13:27:00,0.72086,0.72106,0.72076,0.72101,127299999.0
2005-04-27 13:28:00,0.7208,0.72115,0.7208,0.72099,81700000.0
2005-04-27 13:29:00,0.72094,0.72103,0.72084,0.7209,72500000.0
2005-04-27 13:30:00,0.72092,0.72109,0.72073,0.72083,77300000.0
2005-04-27 13:31:00,0.72094,0.72103,0.72063,0.72073,152299998.0
2005-04-27 13:32:00,0.72077,0.72091,0.72061,0.72064,107799999.0
2005-04-27 13:33:00,0.72068,0.72083,0.72048,0.72082,108999999.0
2005-04-27 13:34:00,0.72061,0.72115,0.72061,0.721,89000000.0
2005-04-27 13:35:00,0.72088,0.72094,0.72073,0.72083,125700001.0
2005-04-27 13:36:00,0.72087,0.72096,0.72083,0.72096,151500002.0
2005-04-27 13:37:00,0.72086,0.72105,0.72072,0.72095,80600000.0
2005-04-27 13:38:00,0.72069,0.72088,0.72067,0.72087,122900000.0
2005-04-27 13:39:00,0.72063,0.72122,0.72063,0.72094,67900000.0
2005-04-27 13:40:00,0.7209,0.72104,0.72076,0.7209,69400000.0
2005-04-27 13:41:00,0.72074,0.7211,0.72074,0.72107,137199998.0
2005-04-27 13:42:00,0.72108,0.72116,0.72085,0.721,86600001.0
2005-04-27 13:43:00,0.7209,0.72131,0.72087,0.72108,78900000.0
2005-04-27 13:44:00,0.7212,0.72122,0.72094,0.721,128500000.0
2005-04-27 13:45:00,0.72088,0.72124,0.72088,0.72103,150699999.0
2005-04-27 13:46:00,0.72074,0.72098,0.72067,0.72093,91499998.0
2005-04-27 13:47:00,0.72078,0.72098,0.72078,0.72096,67099999.0
2005-04-27 13:48:00,0.72084,0.72093,0.72082,0.72085,46900000.0
2005-04-27 13:49:00,0.72105,0.72105,0.72102,0.72102,36700000.0
2005-04-27 13:50:00,0.72114,0.72114,0.72078,0.72102,106799998.0
2005-04-27 13:51:00,0.72091,0.72102,0.72085,0.721,101600000.0
2005-04-27 13:52:00,0.72069,0.72116,0.72046,0.72116,57300000.0
2005-04-27 13:53:00,0.7207,0.7208,0.72054,0.72067,139700001.0
2005-04-27 13:54:00,0.72079,0.72105,0.72072,0.72098,134700002.0
2005-04-27 13:55:00,0.72083,0.72133,0.72077,0.72117,122500000.0
2005-04-27 13:56:00,0.72068,0.72089,0.72062,0.72085,116700000.0
2005-04-27 13:57:00,0.72092,0.72094,0.72055,0.72069,125100003.0
2005-04-27 13:58:00,0.72066,0.72081,0.72042,0.72071,103299999.0
2005-04-27 13:59:00,0.72072,0.72093,0.72062,0.72062,91000001.0
2005-04-27 14:00:00,0.72075,0.72089,0.72025,0.72037,62899999.0
2005-04-27 14:01:00,0.72073,0.72082,0.72061,0.7207,126600001.0
2005-04-27 14:02:00,0.72077,0.7208,0.72053,0.7207,87000000.0
2005-04-27 14:03:00,0.72082,0.72093,0.72066,0.72076,102300000.0
2005-04-27 14:04:00,0.72089,0.72093,0.72056,0.72074,83500001.0
2005-04-27 14:05:00,0.72073,0.72094,0.72057,0.72092,79199999.0
2005-04-27 14:06:00,0.72086,0.72086,0.72066,0.72084,128099999.0
2005-04-27 14:07:00,0.72118,0.72118,0.72058,0.72064,52499999.0
2005-04-27 14:08:00,0.72037,0.72068,0.72025,0.72068,67399998.0
2005-04-27 14:09:00,0.72028,0.72048,0.72015,0.72015,146199998.0
2005-04-27 14:10:00,0.72046,0.72061,0.72037,0.72052,75000000.0
2005-04-27 14:11:00,0.72052,0.72075,0.72042,0.72042,135399999.0
2005-04-27 14:12:00,0.72057,0.72072,0.72037,0.72039,157599997.0
2005-04-27 14:13:00,0.72046,0.7207,0.72036,0.7206,110700001.0
2005-04-27 14:14:00,0.72038,0.72083,0.72037,0.72057,134900003.0
2005-04-27 14:15:00,0.72053,0.72125,0.7205,0.72125,45800000.0
2005-04-27 14:16:00,0.7211,0.7211,0.72055,0.72055,50200000.0
2005-04-27 14:17:00,0.72071,0.72091,0.72071,0.72075,57000000.0
2005-04-27 14:18:00,0.72078,0.72088,0.72058,0.72073,155000003.0
2005-04-27 14:19:00,0.72053,0.72104,0.72048,0.72065,90500000.0
2005-04-27 14:20:00,0.72068,0.72107,0.72068,0.72097,56700000.0
2005-04-27 14:21:00,0.72099,0.72129,0.72075,0.72129,152200000.0
2005-04-27 14:22:00,0.72084,0.72111,0.7208,0.72083,127300000.0
2005-04-27 14:23:00,0.72118,0.72119,0.72077,0.72085,95600001.0
2005-04-27 14:24:00,0.72115,0.72123,0.72082,0.72082,76000001.0
2005-04-27 14:25:00,0.72088,0.72113,0.72068,0.7207,101800000.0
2005-04-27 14:26:00,0.72101,0.72113,0.7208,0.72094,129400000.0
2005-04-27 14:27:00,0.7209,0.72095,0.72063,0.72063,93800001.0
2005-04-27 14:28:00,0.72059,0.72092,0.72047,0.72088,119600001.0
2005-04-27 14:29:00,0.72083,0.72118,0.72065,0.72116,71799999.0
2005-04-27 14:30:00,0.72091,0.72132,0.72091,0.7212,121499998.0
2005-04-27 14:31:00,0.72115,0.72154,0.72112,0.72145,91700001.0
2005-04-27 14:32:00,0.72129,0.72142,0.72122,0.72122,50300000.0
2005-04-27 14:33:00,0.72133,0.72155,0.72123,0.72138,113599999.0
2005-04-27 14:34:00,0.72161,0.72189,0.72156,0.72177,107400000.0
2005-04-27 14:35:00,0.72167,0.72204,0.72167,0.72195,75500000.0
2005-04-27 14:36:00,0.72166,0.72193,0.72155,0.72179,72700000.0
2005-04-27 14:37:00,0.7219,0.72194,0.72157,0.7216,149200002.0
2005-04-27 14:38:00,0.72176,0.72188,0.72168,0.7218,68200000.0
2005-04-27 14:39:00,0.72164,0.72183,0.72153,0.72162,156600000.0
2005-04-27 14:40:00,0.72171,0.72199,0.72171,0.72187,105300000.0
2005-04-27 14:41:00,0.72168,0.72178,0.72156,0.72158,96300000.0
2005-04-27 14:42:00,0.72172,0.7219,0.72157,0.72182,110699999.0
2005-04-27 14:43:00,0.7219,0.72203,0.72173,0.72184,196599999.0
2005-04-27 14:44:00,0.72175,0.72199,0.72169,0.72187,74400000.0
2005-04-27 14:45:00,0.72199,0.72213,0.72185,0.7221,103400000.0
2005-04-27 14:46:00,0.7218,0.72244,0.72164,0.72244,105500002.0
2005-04-27 14:47:00,0.7223,0.72233,0.7219,0.72195,165600001.0
2005-04-27 14:48:00,0.7218,0.72197,0.72163,0.72178,123000000.0
2005-04-27 14:49:00,0.72164,0.722,0.72158,0.72193,65099999.0
2005-04-27 14:50:00,0.72194,0.72205,0.72179,0.72195,105399998.0
2005-04-27 14:51:00,0.72199,0.72201,0.72146,0.72158,84499998.0
2005-04-27 14:52:00,0.72179,0.72193,0.72171,0.72172,101400000.0
2005-04-27 14:53:00,0.72171,0.72171,0.72138,0.72154,34100000.0
2005-04-27 14:54:00,0.72174,0.72177,0.72142,0.72157,129900001.0
2005-04-27 14:55:00,0.72171,0.72198,0.72171,0.72197,57100000.0
2005-04-27 14:56:00,0.72205,0.72208,0.72168,0.72191,90100000.0
2005-04-27 14:57:00,0.72228,0.72228,0.72176,0.722,103499998.0
2005-04-27 14:58:00,0.72168,0.72215,0.72163,0.72205,104900000.0
2005-04-27 14:59:00,0.72239,0.72239,0.7218,0.7221,157400004.0
2005-04-27 15:00:00,0.72242,0.72243,0.72197,0.72219,93200000.0
2005-04-27 15:01:00,0.72234,0.72239,0.72187,0.72194,106699998.0
2005-04-27 15:02:00,0.72214,0.72238,0.72198,0.72221,84900001.0
2005-04-27 15:03:00,0.72214,0.72262,0.72212,0.72262,87100000.0
2005-04-27 15:04:00,0.72236,0.72247,0.72215,0.72223,78599999.0
2005-04-27 15:05:00,0.72238,0.72243,0.72207,0.7222,114000000.0
2005-04-27 15:06:00,0.72241,0.72253,0.72225,0.72252,160600002.0
2005-04-27 15:07:00,0.72222,0.7228,0.72222,0.7228,90000001.0
2005-04-27 15:08:00,0.72297,0.72323,0.72286,0.723,176000001.0
2005-04-27 15:09:00,0.72319,0.72323,0.7227,0.72298,91600000.0
2005-04-27 15:10:00,0.72273,0.72325,0.72273,0.72315,55700000.0
2005-04-27 15:11:00,0.72309,0.72312,0.7229,0.7231,132399999.0
2005-04-27 15:12:00,0.72307,0.72307,0.72273,0.72273,136900001.0
2005-04-27 15:13:00,0.72283,0.72291,0.72256,0.72256,174799999.0
2005-04-27 15:14:00,0.72249,0.72269,0.72232,0.72269,66800000.0
2005-04-27 15:15:00,0.72241,0.72286,0.72233,0.72286,55899999.0
2005-04-27 15:16:00,0.72264,0.72297,0.72257,0.72289,111200001.0
2005-04-27 15:17:00,0.72253,0.7226,0.72231,0.72231,61200000.0
2005-04-27 15:18:00,0.72239,0.72244,0.7222,0.72228,131200003.0
2005-04-27 15:19:00,0.72242,0.72247,0.72223,0.72244,147800001.0
2005-04-27 15:20:00,0.72249,0.72249,0.7221,0.7223,146399999.0
2005-04-27 15:21:00,0.72239,0.72244,0.72214,0.72214,88600000.0
2005-04-27 15:22:00,0.72222,0.72239,0.72212,0.72212,127499999.0
2005-04-27 15:23:00,0.72228,0.72242,0.72217,0.72224,74100000.0
2005-04-27 15:24:00,0.72232,0.72245,0.72211,0.72218,149900001.0
2005-04-27 15:25:00,0.72236,0.72257,0.72223,0.72248,162099998.0
2005-04-27 15:26:00,0.72226,0.72249,0.72226,0.72243,71400000.0
2005-04-27 15:27:00,0.7222,0.72235,0.7221,0.7223,62600000.0
2005-04-27 15:28:00,0.72233,0.72245,0.72215,0.72235,119399998.0
2005-04-27 15:29:00,0.72231,0.72281,0.72231,0.72269,123899998.0
2005-04-27 15:30:00,0.72273,0.72293,0.72262,0.72267,120300000.0
2005-04-27 15:31:00,0.72243,0.72293,0.72241,0.7229,125300000.0
2005-04-27 15:32:00,0.72281,0.72281,0.72235,0.72235,59100000.0
2005-04-27 15:33:00,0.72258,0.72262,0.72226,0.72226,83399999.0
2005-04-27 15:34:00,0.72205,0.72254,0.72205,0.72242,124100001.0
2005-04-27 15:35:00,0.72252,0.72259,0.72219,0.72234,114299999.0
2005-04-27 15:36:00,0.72242,0.72253,0.72213,0.72217,101200000.0
2005-04-27 15:37:00,0.72252,0.72266,0.72228,0.72233,73800001.0
2005-04-27 15:38:00,0.72243,0.72252,0.72228,0.7224,106000001.0
2005-04-27 15:39:00,0.72236,0.72242,0.72214,0.7223,106400002.0
2005-04-27 15:40:00,0.7223,0.72253,0.72223,0.72231,75900001.0
2005-04-27 15:41:00,0.72237,0.72245,0.72205,0.7221,94500001.0
2005-04-27 15:42:00,0.72231,0.72247,0.72218,0.72233,81099999.0
2005-04-27 15:43:00,0.72242,0.72261,0.72224,0.72236,153999998.0
2005-04-27 15:44:00,0.7226,0.7226,0.7221,0.7222,133300000.0
2005-04-27 15:45:00,0.72213,0.72245,0.72213,0.72237,114900001.0
2005-04-27 15:46:00,0.72213,0.7225,0.72207,0.72232,116100001.0
2005-04-27 15:47:00,0.72245,0.72249,0.72232,0.72247,79499998.0
2005-04-27 15:48:00,0.72221,0.72245,0.72217,0.72221,180800003.0
2005-04-27 15:49:00,0.72201,0.72234,0.72201,0.7221,126199997.0
2005-04-27 15:50:00,0.72204,0.72246,0.72192,0.72217,148499997.0
2005-04-27 15:51:00,0.72232,0.72266,0.7223,0.72262,106400001.0
2005-04-27 15:52:00,0.72238,0.72281,0.72238,0.72278,109599999.0
2005-04-27 15:53:00,0.72261,0.72279,0.72256,0.72271,111500000.0
2005-04-27 15:54:00,0.72265,0.72277,0.72254,0.72254,176200000.0
2005-04-27 15:55:00,0.72241,0.72279,0.72241,0.72254,117400000.0
2005-04-27 15:56:00,0.72254,0.72266,0.72247,0.72259,164399999.0
2005-04-27 15:57:00,0.7225,0.72269,0.7225,0.7226,113200000.0
2005-04-27 15:58:00,0.72283,0.72296,0.72261,0.72296,94399999.0
2005-04-27 15:59:00,0.72249,0.72269,0.72225,0.72239,153400000.0
2005-04-27 16:00:00,0.72224,0.72237,0.72212,0.72231,77299999.0
2005-04-27 16:01:00,0.72231,0.72246,0.72221,0.72221,78100000.0
2005-04-27 16:02:00,0.72199,0.72238,0.72199,0.7221,150400001.0
2005-04-27 16:03:00,0.72222,0.7224,0.72211,0.72212,89600000.0
2005-04-27 16:04:00,0.7222,0.72225,0.72182,0.72195,73199999.0
2005-04-27 16:05:00,0.72191,0.72218,0.72188,0.72208,112399999.0
2005-04-27 16:06:00,0.72193,0.72231,0.72187,0.72227,80500000.0
2005-04-27 16:07:00,0.72221,0.72255,0.72217,0.72227,137899999.0
2005-04-27 16:08:00,0.72232,0.72261,0.72226,0.7224,120399998.0
2005-04-27 16:09:00,0.72246,0.72267,0.72225,0.72262,96400001.0
2005-04-27 16:10:00,0.72251,0.72285,0.72251,0.7228,94300001.0
2005-04-27 16:11:00,0.72301,0.72317,0.72274,0.7231,110000001.0
2005-04-27 16:12:00,0.72309,0.72318,0.72261,0.7228,85399999.0
2005-04-27 16:13:00,0.72277,0.72298,0.72244,0.72244,121400001.0
2005-04-27 16:14:00,0.7227,0.7227,0.72243,0.72249,126300001.0
2005-04-27 16:15:00,0.72254,0.72318,0.72254,0.72318,113200000.0
2005-04-27 16:16:00,0.72312,0.72312,0.72247,0.72252,75599999.0
2005-04-27 16:17:00,0.72263,0.72293,0.72263,0.72289,97100000.0
2005-04-27 16:18:00,0.72273,0.72303,0.72262,0.72286,149400001.0
2005-04-27 16:19:00,0.72279,0.72296,0.72255,0.7228,142900000.0
2005-04-27 16:20:00,0.72292,0.72306,0.72285,0.72285,36000000.0
2005-04-27 16:21:00,0.72255,0.72294,0.72252,0.72288,78100000.0
2005-04-27 16:22:00,0.72268,0.72285,0.72263,0.72271,92099999.0
2005-04-27 16:23:00,0.72275,0.72275,0.72241,0.72253,60999999.0
2005-04-27 16:24:00,0.72253,0.72267,0.72241,0.72265,144000001.0
2005-04-27 16:25:00,0.72261,0.72263,0.72225,0.72233,73299999.0
2005-04-27 16:26:00,0.72244,0.72264,0.72244,0.72245,82700000.0
2005-04-27 16:27:00,0.72261,0.72293,0.7226,0.72287,96000000.0
2005-04-27 16:28:00,0.72243,0.72299,0.72243,0.72296,57300000.0
2005-04-27 16:29:00,0.72276,0.72294,0.72259,0.72294,88200001.0
2005-04-27 16:30:00,0.72277,0.72277,0.72248,0.72248,98200001.0
2005-04-27 16:31:00,0.7225,0.72272,0.7224,0.72253,106899999.0
2005-04-27 16:32:00,0.72254,0.72254,0.72232,0.72252,111699999.0
2005-04-27 16:33:00,0.72242,0.72279,0.72233,0.7226,117600000.0
2005-04-27 16:34:00,0.72243,0.72261,0.72201,0.72201,92900000.0
2005-04-27 16:35:00,0.72193,0.72218,0.72188,0.72216,54900000.0
2005-04-27 16:36:00,0.72206,0.72236,0.72199,0.72232,78400000.0
2005-04-27 16:37:00,0.72216,0.72245,0.7221,0.7221,109900000.0
2005-04-27 16:38:00,0.72256,0.72259,0.72223,0.7223,107499999.0
2005-04-27 16:39:00,0.72215,0.72242,0.72215,0.72239,108000001.0
2005-04-27 16:40:00,0.72241,0.72259,0.72231,0.7224,104400000.0
2005-04-27 16:41:00,0.72261,0.72278,0.72248,0.72271,111400000.0
2005-04-27 16:42:00,0.72268,0.72285,0.72246,0.72285,164600003.0
2005-04-27 16:43:00,0.72292,0.72292,0.72278,0.7228,81000000.0
2005-04-27 16:44:00,0.72281,0.72298,0.72275,0.72281,86599999.0
2005-04-27 16:45:00,0.72289,0.72289,0.72258,0.72264,98800000.0
2005-04-27 16:46:00,0.72275,0.72287,0.72259,0.72267,100699999.0
2005-04-27 16:47:00,0.7226,0.72269,0.72254,0.72263,134399999.0
2005-04-27 16:48:00,0.72283,0.7229,0.72237,0.72245,75899999.0
2005-04-27 16:49:00,0.72222,0.72262,0.72222,0.7226,130199998.0
2005-04-27 16:50:00,0.72258,0.72269,0.72244,0.72249,110600000.0
2005-04-27 16:51:00,0.7227,0.72282,0.72239,0.72246,132499999.0
2005-04-27 16:52:00,0.72256,0.72267,0.72237,0.7225,75100000.0
2005-04-27 16:53:00,0.72248,0.72271,0.72247,0.72262,88800000.0
2005-04-27 16:54:00,0.72277,0.72283,0.72235,0.72243,126700001.0
2005-04-27 16:55:00,0.72257,0.72257,0.72222,0.7224,90500002.0
2005-04-27 16:56:00,0.72254,0.7226,0.72225,0.72232,96299998.0
2005-04-27 16:57:00,0.72229,0.72238,0.72208,0.72222,99300000.0
2005-04-27 16:58:00,0.72209,0.72257,0.72208,0.72245,80300001.0
2005-04-27 16:59:00,0.72226,0.72261,0.72206,0.72234,126700001.0
2005-04-27 17:00:00,0.72239,0.72243,0.72208,0.72225,188600002.0
2005-04-27 17:01:00,0.72207,0.72242,0.72207,0.72242,112899999.0
2005-04-27 17:02:00,0.72231,0.72231,0.72203,0.72208,83500000.0
2005-04-27 17:03:00,0.72244,0.72261,0.72223,0.72249,125299999.0
2005-04-27 17:04:00,0.72219,0.72237,0.72214,0.72228,114900000.0
2005-04-27 17:05:00,0.72216,0.72239,0.72207,0.72234,71700001.0
2005-04-27 17:06:00,0.72234,0.72259,0.72202,0.72217,112400001.0
2005-04-27 17:07:00,0.72227,0.72227,0.72186,0.72204,94300000.0
2005-04-27 17:08:00,0.72223,0.72234,0.72171,0.72184,117000001.0
2005-04-27 17:09:00,0.72195,0.72207,0.72179,0.72187,73700000.0
2005-04-27 17:10:00,0.72197,0.7221,0.72171,0.72198,144099999.0
2005-04-27 17:11:00,0.72189,0.72209,0.72156,0.72195,106300001.0
2005-04-27 17:12:00,0.72185,0.72197,0.72167,0.72169,78200000.0
2005-04-27 17:13:00,0.7218,0.72198,0.72174,0.72177,114400000.0
2005-04-27 17:14:00,0.72169,0.72208,0.72169,0.72208,74900001.0
2005-04-27 17:15:00,0.72205,0.72235,0.72195,0.72215,143000001.0
2005-04-27 17:16:00,0.72199,0.72208,0.72178,0.72186,104100000.0
2005-04-27 17:17:00,0.72164,0.72174,0.72154,0.72155,124000002.0
2005-04-27 17:18:00,0.72149,0.72166,0.72132,0.72154,139600003.0
2005-04-27 17:19:00,0.72157,0.72172,0.72133,0.72137,107099997.0
2005-04-27 17:20:00,0.72155,0.72169,0.72135,0.72144,74399999.0
2005-04-27 17:21:00,0.72159,0.72165,0.72127,0.72165,95600000.0
2005-04-27 17:22:00,0.72166,0.72168,0.72149,0.72163,111499999.0
2005-04-27 17:23:00,0.72144,0.72163,0.72141,0.72159,149799999.0
2005-04-27 17:24:00,0.72135,0.72147,0.72114,0.7212,78000000.0
2005-04-27 17:25:00,0.72123,0.72142,0.72113,0.72139,59899999.0
2005-04-27 17:26:00,0.72129,0.72131,0.72105,0.72117,81200000.0
2005-04-27 17:27:00,0.72096,0.72113,0.72075,0.72084,71200000.0
2005-04-27 17:28:00,0.72085,0.72097,0.72036,0.72048,102699998.0
2005-04-27 17:29:00,0.7206,0.72085,0.7205,0.72073,120399999.0
2005-04-27 17:30:00,0.72064,0.72113,0.72064,0.72094,88800000.0
2005-04-27 17:31:00,0.72083,0.72118,0.72083,0.72102,87000000.0
2005-04-27 17:32:00,0.72087,0.72118,0.72078,0.72103,89800000.0
2005-04-27 17:33:00,0.72088,0.72121,0.72081,0.72107,96300001.0
2005-04-27 17:34:00,0.72101,0.72125,0.72086,0.72125,90699999.0
2005-04-27 17:35:00,0.72107,0.72114,0.72098,0.72103,132299999.0
2005-04-27 17:36:00,0.72107,0.7212,0.72077,0.72085,99100000.0
2005-04-27 17:37:00,0.72107,0.72108,0.72069,0.72075,83000002.0
2005-04-27 17:38:00,0.72085,0.72096,0.72057,0.72057,89000000.0
2005-04-27 17:39:00,0.72091,0.72091,0.72076,0.72086,73700001.0
2005-04-27 17:40:00,0.72089,0.72092,0.72053,0.72053,106100002.0
2005-04-27 17:41:00,0.7205,0.72056,0.71994,0.72034,130799999.0
2005-04-27 17:42:00,0.72033,0.72038,0.72017,0.72031,68200001.0
2005-04-27 17:43:00,0.72058,0.72059,0.7202,0.72025,61799999.0
2005-04-27 17:44:00,0.72037,0.72049,0.72029,0.72035,143800000.0
2005-04-27 17:45:00,0.72037,0.72049,0.72037,0.72038,61700000.0
2005-04-27 17:46:00,0.72049,0.72057,0.72028,0.7204,94200001.0
2005-04-27 17:47:00,0.72049,0.72049,0.72014,0.72017,61300000.0
2005-04-27 17:48:00,0.72029,0.72055,0.72016,0.72055,65900000.0
2005-04-27 17:49:00,0.72022,0.72062,0.7202,0.72032,111900000.0
2005-04-27 17:50:00,0.72051,0.7206,0.72034,0.7205,149300003.0
2005-04-27 17:51:00,0.7205,0.72064,0.72039,0.72041,68800000.0
2005-04-27 17:52:00,0.72044,0.72061,0.72038,0.72038,77700000.0
2005-04-27 17:53:00,0.72039,0.72068,0.72032,0.72064,109700002.0
2005-04-27 17:54:00,0.72036,0.72064,0.7203,0.72064,95999999.0
2005-04-27 17:55:00,0.72052,0.72057,0.72011,0.72031,93500001.0
2005-04-27 17:56:00,0.72023,0.72061,0.72023,0.72052,72800000.0
2005-04-27 17:57:00,0.72028,0.72073,0.72022,0.72048,118800001.0
2005-04-27 17:58:00,0.7205,0.72103,0.72047,0.7208,71600000.0
2005-04-27 17:59:00,0.7208,0.72098,0.72052,0.72065,132000000.0
2005-04-27 18:00:00,0.72065,0.722,0.72046,0.72095,98600002.0
2005-04-27 18:01:00,0.72109,0.7212,0.72075,0.72078,109999998.0
2005-04-27 18:02:00,0.72099,0.72099,0.72064,0.72077,92799999.0
2005-04-27 18:03:00,0.7208,0.7209,0.72033,0.72033,250799997.0
2005-04-27 18:04:00,0.7204,0.72073,0.72023,0.7205,150500000.0
2005-04-27 18:05:00,0.7206,0.7207,0.72016,0.7205,330999999.0
2005-04-27 18:06:00,0.72055,0.72059,0.72021,0.7205,106299999.0
2005-04-27 18:07:00,0.72038,0.72062,0.72033,0.72048,281699999.0
2005-04-27 18:08:00,0.72036,0.72061,0.72036,0.7206,126800002.0
2005-04-27 18:09:00,0.72045,0.72055,0.72009,0.72046,218099999.0
2005-04-27 18:10:00,0.72041,0.72052,0.72011,0.72041,128099999.0
2005-04-27 18:11:00,0.72028,0.7205,0.72011,0.7205,109099999.0
2005-04-27 18:12:00,0.72038,0.72038,0.72013,0.72032,85500002.0
2005-04-27 18:13:00,0.72035,0.7204,0.72013,0.72034,96399999.0
2005-04-27 18:14:00,0.72034,0.72034,0.72023,0.72023,120699998.0
2005-04-27 18:15:00,0.72019,0.7203,0.71988,0.71997,152600001.0
2005-04-27 18:16:00,0.71988,0.72,0.71926,0.71947,309800004.0
2005-04-27 18:17:00,0.71923,0.71951,0.71914,0.71942,103400000.0
2005-04-27 18:18:00,0.71935,0.71978,0.71933,0.71972,357100004.0
2005-04-27 18:19:00,0.71953,0.7197,0.71936,0.71954,274100000.0
2005-04-27 18:20:00,0.71961,0.71977,0.71947,0.71956,88800000.0
2005-04-27 18:21:00,0.71961,0.7198,0.71945,0.71951,178699999.0
2005-04-27 18:22:00,0.71926,0.71966,0.71926,0.7196,95200000.0
2005-04-27 18:23:00,0.71946,0.71987,0.71942,0.71969,311899996.0
2005-04-27 18:24:00,0.71993,0.7201,0.71972,0.71972,272700002.0
2005-04-27 18:25:00,0.71969,0.71982,0.71948,0.71964,113199999.0
2005-04-27 18:26:00,0.71954,0.71983,0.71946,0.71976,94599999.0
2005-04-27 18:27:00,0.71962,0.71974,0.71919,0.71952,259399999.0
2005-04-27 18:28:00,0.71954,0.7199,0.71948,0.7196,118400000.0
2005-04-27 18:29:00,0.71951,0.71974,0.71935,0.71944,282400000.0
2005-04-27 18:30:00,0.71943,0.71955,0.71922,0.71932,94099999.0
2005-04-27 18:31:00,0.71953,0.71953,0.71906,0.71952,238699999.0
2005-04-27 18:32:00,0.71926,0.71962,0.71922,0.7195,143700000.0
2005-04-27 18:33:00,0.71947,0.71959,0.71927,0.71927,180800001.0
2005-04-27 18:34:00,0.71948,0.71958,0.71927,0.71935,82200000.0
2005-04-27 18:35:00,0.71951,0.71955,0.71933,0.71943,131100001.0
2005-04-27 18:36:00,0.71936,0.71957,0.71915,0.71928,203800000.0
2005-04-27 18:37:00,0.71926,0.71948,0.71913,0.71948,77000000.0
2005-04-27 18:38:00,0.71928,0.71945,0.71917,0.71929,144399998.0
2005-04-27 18:39:00,0.71923,0.71958,0.71923,0.7193,300799999.0
2005-04-27 18:40:00,0.71939,0.71943,0.71909,0.71937,109199999.0
2005-04-27 18:41:00,0.71928,0.71955,0.71916,0.71925,300099999.0
2005-04-27 18:42:00,0.71942,0.71952,0.71933,0.71952,71099999.0
2005-04-27 18:43:00,0.71946,0.71948,0.71894,0.71937,666699996.0
2005-04-27 18:44:00,0.7196,0.7198,0.71924,0.71943,286100001.0
2005-04-27 18:45:00,0.71946,0.71971,0.71931,0.71956,486699997.0
2005-04-27 18:46:00,0.71939,0.7195,0.71932,0.71948,147299998.0
2005-04-27 18:47:00,0.71935,0.7196,0.71921,0.7196,128400001.0
2005-04-27 18:48:00,0.71936,0.71961,0.71904,0.71904,153800001.0
2005-04-27 18:49:00,0.71905,0.71971,0.71898,0.71954,153800001.0
2005-04-27 18:50:00,0.71979,0.71979,0.71946,0.71954,112400000.0
2005-04-27 18:51:00,0.71977,0.71995,0.71965,0.71965,110500000.0
2005-04-27 18:52:00,0.71972,0.72004,0.71954,0.72,95700001.0
2005-04-27 18:53:00,0.71984,0.71984,0.71958,0.71972,103600002.0
2005-04-27 18:54:00,0.71974,0.71995,0.71965,0.71972,190499999.0
2005-04-27 18:55:00,0.71983,0.72007,0.71966,0.71975,186500001.0
2005-04-27 18:56:00,0.71953,0.71978,0.7194,0.71965,84699999.0
2005-04-27 18:57:00,0.71955,0.71974,0.71943,0.7197,59600000.0
2005-04-27 18:58:00,0.71974,0.71982,0.71931,0.71944,100000001.0
2005-04-27 18:59:00,0.71951,0.7196,0.71921,0.71921,165700000.0
2005-04-27 19:00:00,0.7194,0.71951,0.71904,0.71927,142700000.0
2005-04-27 19:01:00,0.71915,0.71932,0.719,0.71931,175900002.0
2005-04-27 19:02:00,0.71946,0.71946,0.71908,0.7191,99699998.0
2005-04-27 19:03:00,0.71931,0.71964,0.7193,0.7195,148300000.0
2005-04-27 19:04:00,0.71934,0.71954,0.71911,0.71911,105000000.0
2005-04-27 19:05:00,0.71923,0.7195,0.7192,0.71935,81000001.0
2005-04-27 19:06:00,0.71952,0.7196,0.71928,0.71928,233999995.0
2005-04-27 19:07:00,0.71937,0.71966,0.71926,0.71938,253699998.0
2005-04-27 19:08:00,0.71951,0.71972,0.71937,0.71964,106199999.0
2005-04-27 19:09:00,0.7197,0.71978,0.71937,0.71938,108399999.0
2005-04-27 19:10:00,0.71954,0.71959,0.71934,0.71943,113100000.0
2005-04-27 19:11:00,0.71963,0.71972,0.71951,0.71954,102999999.0
2005-04-27 19:12:00,0.71944,0.71956,0.71944,0.71956,67799998.0
2005-04-27 19:13:00,0.71949,0.71959,0.71948,0.71949,90399999.0
2005-04-27 19:14:00,0.71975,0.71985,0.71954,0.71955,77500000.0
2005-04-27 19:15:00,0.71963,0.71986,0.71956,0.71964,80300001.0
2005-04-27 19:16:00,0.71972,0.71984,0.71956,0.71966,133799999.0
2005-04-27 19:17:00,0.71955,0.71988,0.7195,0.7197,111700000.0
2005-04-27 19:18:00,0.71961,0.71994,0.71951,0.71961,166400000.0
2005-04-27 19:19:00,0.71962,0.71978,0.71958,0.71977,79200001.0
2005-04-27 19:20:00,0.7198,0.71981,0.71956,0.71969,125700000.0
2005-04-27 19:21:00,0.7196,0.71981,0.71951,0.71968,98900000.0
2005-04-27 19:22:00,0.71963,0.71991,0.71955,0.71987,94099998.0
2005-04-27 19:23:00,0.71952,0.7198,0.71952,0.7198,112299999.0
2005-04-27 19:24:00,0.71982,0.71995,0.71965,0.71965,68500000.0
2005-04-27 19:25:00,0.71975,0.71991,0.71975,0.71986,57500000.0
2005-04-27 19:26:00,0.7199,0.7199,0.71969,0.71974,82899999.0
2005-04-27 19:27:00,0.71976,0.7199,0.71955,0.71966,167000003.0
2005-04-27 19:28:00,0.71977,0.71977,0.71947,0.71947,162999999.0
2005-04-27 19:29:00,0.71968,0.71983,0.71965,0.71972,82500000.0
2005-04-27 19:30:00,0.71966,0.71982,0.71945,0.7197,139800000.0
2005-04-27 19:31:00,0.71967,0.71987,0.71952,0.71987,83499998.0
2005-04-27 19:32:00,0.71998,0.71998,0.71955,0.71966,141099999.0
2005-04-27 19:33:00,0.71971,0.71989,0.71961,0.71969,74399999.0
2005-04-27 19:34:00,0.71975,0.71976,0.71946,0.71955,168700000.0
2005-04-27 19:35:00,0.71978,0.71995,0.71961,0.71986,185400000.0
2005-04-27 19:36:00,0.71983,0.72,0.71959,0.7199,138600001.0
2005-04-27 19:37:00,0.71965,0.71983,0.71964,0.71971,79800000.0
2005-04-27 19:38:00,0.71971,0.72,0.71963,0.71994,92500001.0
2005-04-27 19:39:00,0.71977,0.71996,0.71965,0.71978,282000000.0
2005-04-27 19:40:00,0.71964,0.71988,0.71964,0.71983,134499998.0
2005-04-27 19:41:00,0.71967,0.71987,0.71967,0.71987,114700000.0
2005-04-27 19:42:00,0.71994,0.71994,0.7196,0.7196,87300001.0
2005-04-27 19:43:00,0.71948,0.71988,0.71948,0.71972,78099999.0
2005-04-27 19:44:00,0.71996,0.71996,0.7194,0.71992,154599999.0
2005-04-27 19:45:00,0.71984,0.72004,0.71956,0.71956,66100000.0
2005-04-27 19:46:00,0.71956,0.71969,0.71942,0.71964,85700001.0
2005-04-27 19:47:00,0.71954,0.71966,0.71941,0.71961,72300000.0
2005-04-27 19:48:00,0.7197,0.71983,0.71958,0.71974,120699999.0
2005-04-27 19:49:00,0.7198,0.71991,0.71955,0.71955,97699999.0
2005-04-27 19:50:00,0.71993,0.7201,0.71985,0.72,121200002.0
2005-04-27 19:51:00,0.71979,0.71989,0.71955,0.71989,173500000.0
2005-04-27 19:52:00,0.71995,0.71997,0.71967,0.71981,180499999.0
2005-04-27 19:53:00,0.71976,0.7199,0.71971,0.71987,164900003.0
2005-04-27 19:54:00,0.7198,0.72001,0.71965,0.71992,146399997.0
2005-04-27 19:55:00,0.71983,0.71998,0.71973,0.71983,277199996.0
2005-04-27 19:56:00,0.71981,0.71993,0.71936,0.71942,239300001.0
2005-04-27 19:57:00,0.71928,0.71944,0.71921,0.71924,146800000.0
2005-04-27 19:58:00,0.71934,0.7195,0.71915,0.71945,175000000.0
2005-04-27 19:59:00,0.71949,0.71964,0.71918,0.71953,97400000.0
2005-04-27 20:00:00,0.71958,0.71969,0.71927,0.71966,225099998.0
2005-04-27 20:01:00,0.71968,0.71976,0.71957,0.71972,133599999.0
2005-04-27 20:02:00,0.71964,0.71973,0.71941,0.71943,132800000.0
2005-04-27 20:03:00,0.71941,0.71945,0.71926,0.71943,86100000.0
2005-04-27 20:04:00,0.7194,0.7195,0.71899,0.71905,135000000.0
2005-04-27 20:05:00,0.71913,0.71941,0.71887,0.71927,151099999.0
2005-04-27 20:06:00,0.71903,0.71923,0.71874,0.71905,234200003.0
2005-04-27 20:07:00,0.71917,0.71931,0.71901,0.7191,130000000.0
2005-04-27 20:08:00,0.71915,0.71932,0.71896,0.719,106499998.0
2005-04-27 20:09:00,0.71948,0.71948,0.71886,0.71931,122199999.0
2005-04-27 20:10:00,0.71931,0.71938,0.71895,0.71912,133000000.0
2005-04-27 20:11:00,0.71904,0.71908,0.71884,0.71905,90200001.0
2005-04-27 20:12:00,0.71913,0.71913,0.71889,0.71906,107299999.0
2005-04-27 20:13:00,0.71931,0.71933,0.71898,0.71918,164900000.0
2005-04-27 20:14:00,0.71914,0.71927,0.719,0.71926,159999998.0
2005-04-27 20:15:00,0.71933,0.71933,0.71902,0.7191,82800001.0
2005-04-27 20:16:00,0.71924,0.71934,0.71898,0.71902,427199998.0
2005-04-27 20:17:00,0.71904,0.7192,0.71883,0.7192,208700001.0
2005-04-27 20:18:00,0.71929,0.71936,0.71904,0.71936,124799999.0
2005-04-27 20:19:00,0.71913,0.71933,0.71907,0.71918,159799998.0
2005-04-27 20:20:00,0.71926,0.71926,0.71918,0.71922,50700000.0
2005-04-27 20:21:00,0.71929,0.71939,0.71907,0.71922,64700000.0
2005-04-27 20:22:00,0.71901,0.71942,0.71897,0.71942,115399998.0
2005-04-27 20:23:00,0.71928,0.71928,0.71883,0.71914,78000002.0
2005-04-27 20:24:00,0.71901,0.71935,0.71868,0.71925,133499996.0
2005-04-27 20:25:00,0.71905,0.71946,0.71899,0.71946,134200001.0
2005-04-27 20:26:00,0.7194,0.7194,0.71904,0.7191,84800001.0
2005-04-27 20:27:00,0.71901,0.71929,0.71894,0.7192,89900001.0
2005-04-27 20:28:00,0.7192,0.71935,0.7191,0.71922,100200000.0
2005-04-27 20:29:00,0.71921,0.71921,0.71881,0.71909,226400000.0
2005-04-27 20:30:00,0.71917,0.71944,0.71898,0.719,324599997.0
2005-04-27 20:31:00,0.7191,0.71923,0.71891,0.71909,155000000.0
2005-04-27 20:32:00,0.71936,0.71948,0.71918,0.71935,127400002.0
2005-04-27 20:33:00,0.71938,0.71947,0.71926,0.71928,118900000.0
2005-04-27 20:34:00,0.7193,0.71933,0.71886,0.71926,127200001.0
2005-04-27 20:35:00,0.71922,0.71926,0.71889,0.7191,81300000.0
2005-04-27 20:36:00,0.71894,0.71951,0.71892,0.7193,174399999.0
2005-04-27 20:37:00,0.719,0.71932,0.719,0.7192,141299999.0
2005-04-27 20:38:00,0.7193,0.71945,0.71914,0.71938,131900000.0
2005-04-27 20:39:00,0.7194,0.7194,0.7192,0.71926,72999999.0
2005-04-27 20:40:00,0.71937,0.71947,0.71924,0.71935,156900001.0
2005-04-27 20:41:00,0.7193,0.71945,0.71922,0.71943,112000000.0
2005-04-27 20:42:00,0.71933,0.71946,0.71923,0.71935,85900000.0
2005-04-27 20:43:00,0.71925,0.71968,0.71925,0.71932,109400000.0
2005-04-27 20:44:00,0.71925,0.71932,0.71912,0.71927,157600000.0
2005-04-27 20:45:00,0.71929,0.71946,0.71922,0.71931,128299999.0
2005-04-27 20:46:00,0.71958,0.71966,0.71944,0.71955,84399998.0
2005-04-27 20:47:00,0.71957,0.71969,0.71951,0.71957,56800000.0
2005-04-27 20:48:00,0.71956,0.71968,0.71934,0.71943,128599996.0
2005-04-27 20:49:00,0.71949,0.71975,0.71949,0.71975,79600000.0
2005-04-27 20:50:00,0.7197,0.71981,0.71964,0.71981,159499998.0
2005-04-27 20:51:00,0.7196,0.71978,0.71944,0.71971,91700000.0
2005-04-27 20:52:00,0.71967,0.71994,0.71967,0.71969,83699999.0
2005-04-27 20:53:00,0.71984,0.71984,0.71943,0.7195,298299999.0
2005-04-27 20:54:00,0.71949,0.71992,0.71949,0.71976,228499998.0
2005-04-27 20:55:00,0.71986,0.72009,0.7197,0.72005,142500000.0
2005-04-27 20:56:00,0.72,0.72026,0.71959,0.71983,107699999.0
2005-04-27 20:57:00,0.71995,0.72027,0.71995,0.72007,67600000.0
2005-04-27 20:58:00,0.72015,0.72023,0.71974,0.71995,266600000.0
2005-04-27 20:59:00,0.71997,0.72012,0.7197,0.72012,203799999.0
2005-04-27 21:00:00,0.71999,0.72015,0.71971,0.72015,181299999.0
2005-04-27 21:01:00,0.7197,0.72009,0.71969,0.72009,110899998.0
2005-04-27 21:02:00,0.72012,0.72012,0.71975,0.71992,121100001.0
2005-04-27 21:03:00,0.71978,0.72008,0.71978,0.72008,122199999.0
2005-04-27 21:04:00,0.71989,0.72002,0.71985,0.71999,111800000.0
2005-04-27 21:05:00,0.71973,0.71985,0.7195,0.71964,145600000.0
2005-04-27 21:06:00,0.71975,0.71997,0.71956,0.71997,137800000.0
2005-04-27 21:07:00,0.71997,0.71997,0.71962,0.71984,150300001.0
2005-04-27 21:08:00,0.71973,0.71999,0.71962,0.71987,160700000.0
2005-04-27 21:09:00,0.71978,0.72006,0.71976,0.71996,111300001.0
2005-04-27 21:10:00,0.71983,0.72011,0.71975,0.72009,87300000.0
2005-04-27 21:11:00,0.72001,0.72013,0.71982,0.71982,104899999.0
2005-04-27 21:12:00,0.71999,0.72024,0.71979,0.72006,109599999.0
2005-04-27 21:13:00,0.72018,0.72022,0.71994,0.71997,82100000.0
2005-04-27 21:14:00,0.72022,0.72024,0.71992,0.7201,76600000.0
2005-04-27 21:15:00,0.72018,0.7204,0.71989,0.72025,175200001.0
2005-04-27 21:16:00,0.7203,0.72033,0.71996,0.72017,95000000.0
2005-04-27 21:17:00,0.72014,0.72059,0.72004,0.72056,177600002.0
2005-04-27 21:18:00,0.72068,0.72068,0.72011,0.72027,143000000.0
2005-04-27 21:19:00,0.72021,0.72028,0.71975,0.72028,140900001.0
2005-04-27 21:20:00,0.71994,0.72037,0.71994,0.72026,212399998.0
2005-04-27 21:21:00,0.72022,0.72022,0.71973,0.71992,85900000.0
2005-04-27 21:22:00,0.71985,0.71988,0.71964,0.71983,75700000.0
2005-04-27 21:23:00,0.71986,0.72004,0.71976,0.7198,104600000.0
2005-04-27 21:24:00,0.71984,0.71989,0.71962,0.71988,115700000.0
2005-04-27 21:25:00,0.72002,0.72008,0.71977,0.71978,144400002.0
2005-04-27 21:26:00,0.71965,0.71977,0.71962,0.71968,112500000.0
2005-04-27 21:27:00,0.71948,0.71987,0.71948,0.71972,80199999.0
2005-04-27 21:28:00,0.71958,0.72004,0.7195,0.71975,74100000.0
2005-04-27 21:29:00,0.71999,0.72012,0.71972,0.71993,127500000.0
2005-04-27 21:30:00,0.72017,0.72021,0.71986,0.72,109100000.0
2005-04-27 21:31:00,0.71973,0.71994,0.71965,0.71965,129699999.0
2005-04-27 21:32:00,0.72024,0.72033,0.71998,0.72028,122200001.0
2005-04-27 21:33:00,0.7203,0.72032,0.71983,0.71991,99700001.0
2005-04-27 21:34:00,0.72006,0.72029,0.71994,0.71994,95600001.0
2005-04-27 21:35:00,0.72002,0.7204,0.72002,0.72033,252999996.0
2005-04-27 21:36:00,0.72025,0.72027,0.71991,0.72022,168300001.0
2005-04-27 21:37:00,0.72012,0.72043,0.72002,0.72028,127399998.0
2005-04-27 21:38:00,0.72016,0.72024,0.72001,0.72018,75699998.0
2005-04-27 21:39:00,0.72028,0.72043,0.72028,0.72034,127899996.0
2005-04-27 21:40:00,0.72035,0.72039,0.72008,0.72038,117499999.0
2005-04-27 21:41:00,0.72024,0.72045,0.72011,0.72045,156099999.0
2005-04-27 21:42:00,0.72025,0.72029,0.71995,0.72029,75200001.0
2005-04-27 21:43:00,0.72028,0.72047,0.72014,0.72043,97499999.0
2005-04-27 21:44:00,0.72015,0.7204,0.72011,0.72022,155400001.0
2005-04-27 21:45:00,0.72031,0.72031,0.71993,0.72027,102899999.0
2005-04-27 21:46:00,0.72025,0.72038,0.72006,0.72025,44100000.0
2005-04-27 21:47:00,0.72042,0.72042,0.71985,0.72033,163700002.0
2005-04-27 21:48:00,0.72022,0.72041,0.72017,0.72041,132599999.0
2005-04-27 21:49:00,0.72027,0.72041,0.72026,0.72031,94300002.0
2005-04-27 21:50:00,0.72037,0.72037,0.72022,0.72035,102000001.0
2005-04-27 21:51:00,0.72042,0.72045,0.71973,0.71978,91600000.0
2005-04-27 21:52:00,0.71947,0.72015,0.71947,0.72015,76400000.0
2005-04-27 21:53:00,0.71988,0.72027,0.71982,0.72,167800000.0
2005-04-27 21:54:00,0.7204,0.7204,0.71999,0.71999,91499999.0
2005-04-27 21:55:00,0.72017,0.72025,0.72006,0.7202,115900002.0
2005-04-27 21:56:00,0.72038,0.72047,0.71992,0.71992,110700000.0
2005-04-27 21:57:00,0.72008,0.72014,0.71981,0.71985,168300001.0
2005-04-27 21:58:00,0.71998,0.72038,0.71998,0.72038,86199998.0
2005-04-27 21:59:00,0.72035,0.72046,0.72,0.72,74200000.0
2005-04-27 22:00:00,0.72003,0.72023,0.71999,0.72023,101099999.0
2005-04-27 22:01:00,0.72038,0.7204,0.72004,0.7204,160100001.0
2005-04-27 22:02:00,0.72007,0.72015,0.71972,0.72015,67700000.0
2005-04-27 22:03:00,0.71987,0.7203,0.71987,0.72028,124600001.0
2005-04-27 22:04:00,0.72057,0.72064,0.72005,0.72005,54200001.0
2005-04-27 22:05:00,0.71991,0.72069,0.71991,0.72029,145400000.0
2005-04-27 22:06:00,0.71988,0.72054,0.71988,0.7203,84800000.0
2005-04-27 22:07:00,0.72033,0.72037,0.72007,0.72012,83900001.0
2005-04-27 22:08:00,0.72022,0.72044,0.72,0.72044,83000000.0
2005-04-27 22:09:00,0.72024,0.72039,0.72011,0.72039,137799999.0
2005-04-27 22:10:00,0.7203,0.72061,0.72019,0.72034,179999999.0
2005-04-27 22:11:00,0.72027,0.72043,0.72005,0.72021,109899999.0
2005-04-27 22:12:00,0.72021,0.72021,0.71993,0.71993,112199999.0
2005-04-27 22:13:00,0.72025,0.72025,0.7199,0.72,72600000.0
2005-04-27 22:14:00,0.72003,0.72013,0.71985,0.71997,133600000.0
2005-04-27 22:15:00,0.71996,0.72012,0.71996,0.72008,94799998.0
2005-04-27 22:16:00,0.72017,0.72023,0.72003,0.72003,94800001.0
2005-04-27 22:17:00,0.72007,0.7202,0.72,0.7201,113800001.0
2005-04-27 22:18:00,0.72003,0.72026,0.72002,0.72006,109099999.0
2005-04-27 22:19:00,0.72004,0.72015,0.71989,0.72003,103100001.0
2005-04-27 22:20:00,0.72009,0.72029,0.71991,0.72003,136199999.0
2005-04-27 22:21:00,0.72003,0.72012,0.71986,0.72011,118100003.0
2005-04-27 22:22:00,0.72012,0.72012,0.71963,0.71986,140600002.0
2005-04-27 22:23:00,0.71978,0.71987,0.71966,0.71986,105500000.0
2005-04-27 22:24:00,0.7199,0.72004,0.71981,0.72004,172599998.0
2005-04-27 22:25:00,0.71996,0.72003,0.71984,0.71984,162499998.0
2005-04-27 22:26:00,0.71991,0.71991,0.71974,0.71978,92600000.0
2005-04-27 22:27:00,0.71981,0.72005,0.71981,0.72001,86800000.0
2005-04-27 22:28:00,0.7198,0.7199,0.71972,0.71983,147400002.0
2005-04-27 22:29:00,0.71975,0.7199,0.71957,0.71957,40700000.0
2005-04-27 22:30:00,0.7198,0.71983,0.7195,0.71971,179499997.0
2005-04-27 22:31:00,0.71989,0.71994,0.7195,0.71956,131500001.0
2005-04-27 22:32:00,0.71987,0.71988,0.71973,0.71982,43500000.0
2005-04-27 22:33:00,0.71967,0.71975,0.71957,0.71957,105599999.0
2005-04-27 22:34:00,0.71956,0.71971,0.71943,0.71971,100000000.0
2005-04-27 22:35:00,0.71984,0.71988,0.71959,0.71969,120600000.0
2005-04-27 22:36:00,0.71977,0.71989,0.71965,0.71972,88600000.0
2005-04-27 22:37:00,0.71962,0.71973,0.71952,0.71961,82100000.0
2005-04-27 22:38:00,0.71948,0.71981,0.7192,0.7198,87200000.0
2005-04-27 22:39:00,0.71967,0.71986,0.71958,0.71976,79500000.0
2005-04-27 22:40:00,0.71985,0.72007,0.71967,0.7199,98799999.0
2005-04-27 22:41:00,0.71999,0.72012,0.71981,0.72012,62200000.0
2005-04-27 22:42:00,0.72005,0.72013,0.71985,0.72013,83000000.0
2005-04-27 22:43:00,0.72003,0.72026,0.71956,0.71992,154200001.0
2005-04-27 22:44:00,0.72014,0.72015,0.71987,0.71994,164099999.0
2005-04-27 22:45:00,0.71996,0.72028,0.7198,0.7199,156699999.0
2005-04-27 22:46:00,0.7201,0.72014,0.71987,0.71995,212599998.0
2005-04-27 22:47:00,0.72001,0.72015,0.71994,0.72005,88700000.0
2005-04-27 22:48:00,0.71994,0.7202,0.71978,0.71985,96799998.0
2005-04-27 22:49:00,0.71986,0.71988,0.7197,0.71985,182100002.0
2005-04-27 22:50:00,0.71997,0.72001,0.71945,0.7199,250799995.0
2005-04-27 22:51:00,0.72006,0.72008,0.71979,0.71991,149800002.0
2005-04-27 22:52:00,0.72026,0.72026,0.71964,0.7199,152100000.0
2005-04-27 22:53:00,0.72007,0.72007,0.7199,0.72001,99700000.0
2005-04-27 22:54:00,0.71998,0.7202,0.7199,0.72008,139900002.0
2005-04-27 22:55:00,0.72009,0.72022,0.72,0.72005,115900000.0
2005-04-27 22:56:00,0.72015,0.72024,0.72004,0.72024,106999999.0
2005-04-27 22:57:00,0.72022,0.72036,0.72009,0.72036,110900001.0
2005-04-27 22:58:00,0.72044,0.72053,0.72012,0.72029,111000000.0
2005-04-27 22:59:00,0.72018,0.72029,0.71994,0.71994,178300000.0
2005-04-27 23:00:00,0.72037,0.72131,0.72037,0.72131,177800002.0
2005-04-27 23:01:00,0.72143,0.72212,0.72138,0.72212,113500001.0
2005-04-27 23:02:00,0.72202,0.7222,0.72172,0.7222,117399999.0
2005-04-27 23:03:00,0.72211,0.72246,0.72205,0.72246,148700001.0
2005-04-27 23:04:00,0.72253,0.72306,0.7224,0.72306,127399999.0
2005-04-27 23:05:00,0.72288,0.72323,0.72278,0.72307,97700000.0
2005-04-27 23:06:00,0.72301,0.72301,0.72262,0.72281,163800000.0
2005-04-27 23:07:00,0.72285,0.72315,0.72269,0.72302,187600001.0
2005-04-27 23:08:00,0.72331,0.72339,0.72293,0.72313,66900000.0
2005-04-27 23:09:00,0.72348,0.72356,0.72308,0.72346,159099999.0
2005-04-27 23:10:00,0.72334,0.72354,0.72329,0.72335,117599999.0
2005-04-27 23:11:00,0.7235,0.72354,0.7231,0.72313,130899998.0
2005-04-27 23:12:00,0.72311,0.72325,0.72292,0.72309,60399999.0
2005-04-27 23:13:00,0.72308,0.72322,0.72292,0.72318,77200000.0
2005-04-27 23:14:00,0.72311,0.72317,0.72291,0.72298,142700000.0
2005-04-27 23:15:00,0.72288,0.72325,0.72288,0.72308,106500000.0
2005-04-27 23:16:00,0.72327,0.72334,0.723,0.72332,141200001.0
2005-04-27 23:17:00,0.72328,0.72343,0.72313,0.72315,127199999.0
2005-04-27 23:18:00,0.72332,0.72378,0.72329,0.72378,83799999.0
2005-04-27 23:19:00,0.72369,0.72399,0.72362,0.72388,74300000.0
2005-04-27 23:20:00,0.72378,0.72382,0.72363,0.72375,88600000.0
2005-04-27 23:21:00,0.72368,0.7244,0.72352,0.72437,64900000.0
2005-04-27 23:22:00,0.7242,0.72432,0.72382,0.7242,206900004.0
2005-04-27 23:23:00,0.72402,0.72428,0.72396,0.72399,113899999.0
2005-04-27 23:24:00,0.72396,0.72417,0.72387,0.72404,175599999.0
2005-04-27 23:25:00,0.72414,0.72432,0.72388,0.72432,121200001.0
2005-04-27 23:26:00,0.72439,0.72455,0.72432,0.72447,53200000.0
2005-04-27 23:27:00,0.72443,0.72452,0.72419,0.72428,112100002.0
2005-04-27 23:28:00,0.72436,0.72443,0.72405,0.72405,113999999.0
2005-04-27 23:29:00,0.7241,0.72423,0.72403,0.7242,128700001.0
2005-04-27 23:30:00,0.72419,0.72432,0.72404,0.7242,90600000.0
2005-04-27 23:31:00,0.72395,0.72423,0.72393,0.72419,98000000.0
2005-04-27 23:32:00,0.72418,0.72426,0.72379,0.72416,108100001.0
2005-04-27 23:33:00,0.72397,0.72416,0.72384,0.72391,153000002.0
2005-04-27 23:34:00,0.72386,0.72386,0.72343,0.72352,132300000.0
2005-04-27 23:35:00,0.72368,0.72392,0.72356,0.72392,141199998.0
2005-04-27 23:36:00,0.72349,0.72361,0.72337,0.72347,145600003.0
2005-04-27 23:37:00,0.72347,0.72361,0.72336,0.72345,54700000.0
2005-04-27 23:38:00,0.7235,0.7235,0.72319,0.72334,103199998.0
2005-04-27 23:39:00,0.72338,0.72363,0.72325,0.72325,93700000.0
2005-04-27 23:40:00,0.72312,0.72343,0.72312,0.72343,131000000.0
2005-04-27 23:41:00,0.72331,0.72351,0.72316,0.72333,104000002.0
2005-04-27 23:42:00,0.72342,0.7236,0.7232,0.72332,76599999.0
2005-04-27 23:43:00,0.72316,0.72354,0.72316,0.72354,132199999.0
2005-04-27 23:44:00,0.72349,0.7236,0.72337,0.72337,99400001.0
2005-04-27 23:45:00,0.72346,0.72346,0.72317,0.72317,97199997.0
2005-04-27 23:46:00,0.72351,0.72351,0.72318,0.72339,127199999.0
2005-04-27 23:47:00,0.72325,0.7235,0.72325,0.72325,125600001.0
2005-04-27 23:48:00,0.72324,0.72357,0.72324,0.72357,119899996.0
2005-04-27 23:49:00,0.72366,0.72373,0.72336,0.7234,139699999.0
2005-04-27 23:50:00,0.72342,0.72347,0.72314,0.72347,103399999.0
2005-04-27 23:51:00,0.72346,0.72361,0.72342,0.72361,113600002.0
2005-04-27 23:52:00,0.72345,0.72371,0.72345,0.72364,139799999.0
2005-04-27 23:53:00,0.72331,0.72352,0.7232,0.72343,76799999.0
2005-04-27 23:54:00,0.72333,0.72351,0.72323,0.72348,133799997.0
2005-04-27 23:55:00,0.72333,0.72344,0.72312,0.72333,91500001.0
2005-04-27 23:56:00,0.72339,0.72351,0.72336,0.72336,133500000.0
2005-04-27 23:57:00,0.72333,0.72342,0.72321,0.72325,93000002.0
2005-04-27 23:58:00,0.72334,0.72346,0.72311,0.72311,89699999.0
2005-04-27 23:59:00,0.72293,0.72348,0.72293,0.72334,67000000.0
2005-04-28 00:00:00,0.7232,0.72337,0.72315,0.72315,131000001.0
2005-04-28 00:01:00,0.72332,0.72357,0.72332,0.72353,112900000.0
2005-04-28 00:02:00,0.72363,0.72363,0.72335,0.72355,105900000.0
2005-04-28 00:03:00,0.7233,0.72332,0.72307,0.72326,135200000.0
2005-04-28 00:04:00,0.72312,0.72333,0.72277,0.72332,97700002.0
2005-04-28 00:05:00,0.7233,0.72343,0.72295,0.72295,162300002.0
2005-04-28 00:06:00,0.72316,0.72325,0.72306,0.72309,106900001.0
2005-04-28 00:07:00,0.723,0.72349,0.72291,0.72337,69500001.0
2005-04-28 00:08:00,0.72306,0.72364,0.72302,0.72364,85900000.0
2005-04-28 00:09:00,0.72345,0.72345,0.7231,0.72322,75399999.0
2005-04-28 00:10:00,0.72309,0.72357,0.72309,0.72334,116699998.0
2005-04-28 00:11:00,0.72318,0.72318,0.72303,0.72303,98400000.0
2005-04-28 00:12:00,0.72337,0.72337,0.72306,0.72307,131300001.0
2005-04-28 00:13:00,0.72308,0.7233,0.72296,0.7233,49700000.0
2005-04-28 00:14:00,0.72332,0.72397,0.7233,0.72391,86900000.0
2005-04-28 00:15:00,0.72365,0.72365,0.72296,0.72296,70899999.0
2005-04-28 00:16:00,0.72312,0.72314,0.72294,0.72304,98100000.0
2005-04-28 00:17:00,0.72327,0.72344,0.72302,0.72306,76899999.0
2005-04-28 00:18:00,0.72317,0.72333,0.72305,0.72321,93300000.0
2005-04-28 00:19:00,0.72351,0.72356,0.72331,0.72339,106699999.0
2005-04-28 00:20:00,0.72305,0.72334,0.723,0.72326,100300000.0
2005-04-28 00:21:00,0.72345,0.72366,0.72332,0.72334,65000000.0
2005-04-28 00:22:00,0.72365,0.72373,0.72346,0.72358,133500000.0
2005-04-28 00:23:00,0.72343,0.72368,0.72341,0.72355,102900000.0
2005-04-28 00:24:00,0.72362,0.72362,0.72349,0.72362,116799999.0
2005-04-28 00:25:00,0.72358,0.72375,0.72336,0.72347,73100000.0
2005-04-28 00:26:00,0.72349,0.72371,0.72348,0.7237,69899999.0
2005-04-28 00:27:00,0.72377,0.72391,0.72371,0.7239,76700000.0
2005-04-28 00:28:00,0.72368,0.72387,0.72367,0.72383,122499999.0
2005-04-28 00:29:00,0.72409,0.72418,0.72392,0.72392,118600003.0
2005-04-28 00:30:00,0.72402,0.72415,0.72383,0.72402,126800000.0
2005-04-28 00:31:00,0.72399,0.72399,0.72373,0.72373,109000000.0
2005-04-28 00:32:00,0.72389,0.724,0.72384,0.72386,54900000.0
2005-04-28 00:33:00,0.72387,0.72409,0.7238,0.72393,77700001.0
2005-04-28 00:34:00,0.72389,0.72394,0.72365,0.72387,117800000.0
2005-04-28 00:35:00,0.72396,0.72402,0.72387,0.72394,117799999.0
2005-04-28 00:36:00,0.72394,0.72415,0.72394,0.724,85000000.0
2005-04-28 00:37:00,0.72407,0.72407,0.72384,0.72393,115800000.0
2005-04-28 00:38:00,0.72382,0.7242,0.72382,0.7242,120499997.0
2005-04-28 00:39:00,0.72402,0.72411,0.72384,0.72395,128300000.0
2005-04-28 00:40:00,0.72391,0.7241,0.72377,0.7241,160500001.0
2005-04-28 00:41:00,0.72405,0.72412,0.72388,0.72406,149400002.0
2005-04-28 00:42:00,0.72412,0.72425,0.72401,0.72402,137600000.0
2005-04-28 00:43:00,0.72393,0.72415,0.72375,0.72415,136800000.0
2005-04-28 00:44:00,0.72394,0.72425,0.72394,0.72397,126699999.0
2005-04-28 00:45:00,0.72402,0.72417,0.72391,0.724,144200000.0
2005-04-28 00:46:00,0.72412,0.72412,0.72346,0.72351,126800001.0
2005-04-28 00:47:00,0.72368,0.72375,0.72345,0.72356,134699999.0
2005-04-28 00:48:00,0.72377,0.72383,0.72341,0.72345,131700002.0
2005-04-28 00:49:00,0.72344,0.72352,0.72308,0.7233,86300000.0
2005-04-28 00:50:00,0.7233,0.72339,0.72318,0.72318,44500000.0
2005-04-28 00:51:00,0.7227,0.72322,0.7227,0.72303,125999999.0
2005-04-28 00:52:00,0.72305,0.72312,0.72289,0.72301,141499999.0
2005-04-28 00:53:00,0.72305,0.72309,0.72265,0.72283,117300001.0
2005-04-28 00:54:00,0.72297,0.72307,0.72264,0.72283,168199998.0
2005-04-28 00:55:00,0.72277,0.72293,0.72275,0.72293,144600000.0
2005-04-28 00:56:00,0.72281,0.72317,0.72281,0.72317,130300001.0
2005-04-28 00:57:00,0.72295,0.72312,0.72286,0.72298,62100000.0
2005-04-28 00:58:00,0.72279,0.72294,0.72276,0.72293,100400000.0
2005-04-28 00:59:00,0.72282,0.72319,0.72277,0.72312,89700001.0
2005-04-28 01:00:00,0.72284,0.7232,0.72277,0.7232,57300000.0
2005-04-28 01:01:00,0.72317,0.72329,0.72298,0.72306,122500001.0
2005-04-28 01:02:00,0.72324,0.72326,0.72299,0.723,118900000.0
2005-04-28 01:03:00,0.72308,0.72318,0.72303,0.72316,95399999.0
2005-04-28 01:04:00,0.72314,0.72327,0.7231,0.72325,113999999.0
2005-04-28 01:05:00,0.72329,0.72331,0.72282,0.7229,105500000.0
2005-04-28 01:06:00,0.72293,0.72323,0.72281,0.72304,148899995.0
2005-04-28 01:07:00,0.723,0.72309,0.723,0.72306,37800000.0
2005-04-28 01:08:00,0.72281,0.72294,0.72273,0.72281,140899999.0
2005-04-28 01:09:00,0.723,0.72304,0.72296,0.72302,102800000.0
2005-04-28 01:10:00,0.72295,0.72305,0.72265,0.72286,96899998.0
2005-04-28 01:11:00,0.72291,0.7231,0.7229,0.7229,101600002.0
2005-04-28 01:12:00,0.72286,0.72309,0.72286,0.72294,94600002.0
2005-04-28 01:13:00,0.72285,0.72307,0.72278,0.723,105599999.0
2005-04-28 01:14:00,0.72288,0.72307,0.72288,0.72297,25400000.0
2005-04-28 01:15:00,0.72302,0.7233,0.72302,0.7232,59600000.0
2005-04-28 01:16:00,0.72312,0.72312,0.72277,0.72281,57999999.0
2005-04-28 01:17:00,0.72292,0.72295,0.72263,0.72295,130700000.0
2005-04-28 01:18:00,0.72289,0.72332,0.72272,0.72317,127300000.0
2005-04-28 01:19:00,0.72305,0.7233,0.72284,0.72303,133799997.0
2005-04-28 01:20:00,0.72283,0.72295,0.72267,0.72278,121499998.0
2005-04-28 01:21:00,0.72258,0.72285,0.72251,0.72261,154000000.0
2005-04-28 01:22:00,0.72224,0.72267,0.72216,0.72267,98200000.0
2005-04-28 01:23:00,0.7225,0.72261,0.72239,0.72239,133700000.0
2005-04-28 01:24:00,0.72195,0.72272,0.72183,0.72263,88000001.0
2005-04-28 01:25:00,0.72227,0.72241,0.72213,0.72222,133999999.0
2005-04-28 01:26:00,0.72249,0.72271,0.72238,0.72247,129600000.0
2005-04-28 01:27:00,0.72228,0.72247,0.72218,0.7223,90800000.0
2005-04-28 01:28:00,0.72252,0.72252,0.72205,0.72245,174800003.0
2005-04-28 01:29:00,0.72216,0.72247,0.72203,0.72247,142099996.0
2005-04-28 01:30:00,0.72249,0.72249,0.72211,0.72223,90700000.0
2005-04-28 01:31:00,0.72228,0.72256,0.72209,0.72256,49200000.0
2005-04-28 01:32:00,0.72232,0.72248,0.72209,0.72239,59000000.0
2005-04-28 01:33:00,0.7224,0.72246,0.72208,0.72243,93900001.0
2005-04-28 01:34:00,0.72242,0.72259,0.72221,0.72259,77299998.0
2005-04-28 01:35:00,0.72252,0.72252,0.72215,0.72215,177000003.0
2005-04-28 01:36:00,0.72228,0.7224,0.72212,0.72212,92500000.0
2005-04-28 01:37:00,0.72225,0.72238,0.72212,0.72219,122299999.0
2005-04-28 01:38:00,0.72204,0.72247,0.72204,0.72229,71200001.0
2005-04-28 01:39:00,0.72213,0.72243,0.72213,0.72228,90500000.0
2005-04-28 01:40:00,0.72239,0.72258,0.7223,0.72234,108699997.0
2005-04-28 01:41:00,0.72227,0.7224,0.72216,0.7223,109400000.0
2005-04-28 01:42:00,0.72235,0.72255,0.72235,0.72255,115900000.0
2005-04-28 01:43:00,0.72267,0.72267,0.72233,0.7224,119100000.0
2005-04-28 01:44:00,0.7223,0.72257,0.7223,0.72257,108100000.0
2005-04-28 01:45:00,0.72217,0.72229,0.72203,0.72221,91500001.0
2005-04-28 01:46:00,0.72233,0.72254,0.72226,0.72229,91600000.0
2005-04-28 01:47:00,0.72256,0.72261,0.7224,0.7226,97200001.0
2005-04-28 01:48:00,0.72242,0.72248,0.72192,0.72226,138999999.0
2005-04-28 01:49:00,0.72249,0.72265,0.72249,0.72259,104499998.0
2005-04-28 01:50:00,0.72242,0.72248,0.72219,0.72237,109400000.0
2005-04-28 01:51:00,0.72252,0.72267,0.72241,0.72266,92400001.0
2005-04-28 01:52:00,0.72234,0.72251,0.72216,0.72244,135000001.0
2005-04-28 01:53:00,0.72246,0.7226,0.72221,0.72252,114800001.0
2005-04-28 01:54:00,0.72239,0.72239,0.72216,0.72237,70600000.0
2005-04-28 01:55:00,0.72248,0.72252,0.72204,0.72252,136099999.0
2005-04-28 01:56:00,0.72255,0.72255,0.72236,0.72245,86600000.0
2005-04-28 01:57:00,0.72249,0.72273,0.72249,0.72266,77999999.0
2005-04-28 01:58:00,0.72265,0.72296,0.72254,0.72296,63100000.0
2005-04-28 01:59:00,0.72291,0.72317,0.72281,0.72297,129599999.0
2005-04-28 02:00:00,0.72288,0.72308,0.72278,0.72308,117000002.0
2005-04-28 02:01:00,0.72298,0.72298,0.72282,0.72286,55000000.0
2005-04-28 02:02:00,0.7228,0.723,0.72264,0.72269,184000004.0
2005-04-28 02:03:00,0.72254,0.72279,0.72254,0.72256,91800002.0
2005-04-28 02:04:00,0.7226,0.72268,0.72235,0.72257,84899998.0
2005-04-28 02:05:00,0.72251,0.72254,0.72234,0.72239,85000000.0
2005-04-28 02:06:00,0.72241,0.72274,0.72236,0.7227,103600000.0
2005-04-28 02:07:00,0.72294,0.72298,0.72247,0.72248,124900000.0
2005-04-28 02:08:00,0.72244,0.72274,0.72244,0.72257,94599999.0
2005-04-28 02:09:00,0.72272,0.72279,0.72249,0.72261,70900000.0
2005-04-28 02:10:00,0.72287,0.72287,0.72243,0.72268,104100001.0
2005-04-28 02:11:00,0.72281,0.72297,0.72276,0.72293,138200000.0
2005-04-28 02:12:00,0.7229,0.72298,0.72275,0.72297,91599999.0
2005-04-28 02:13:00,0.72317,0.72317,0.72285,0.72304,145399999.0
2005-04-28 02:14:00,0.7232,0.72331,0.72303,0.72331,78500001.0
2005-04-28 02:15:00,0.72311,0.72365,0.72311,0.72355,118700000.0
2005-04-28 02:16:00,0.72349,0.72364,0.7231,0.72311,104199999.0
2005-04-28 02:17:00,0.72343,0.72356,0.72305,0.7231,101999999.0
2005-04-28 02:18:00,0.72322,0.72348,0.72322,0.72325,98299999.0
2005-04-28 02:19:00,0.72323,0.72355,0.72316,0.72355,85499999.0
2005-04-28 02:20:00,0.72341,0.72341,0.72319,0.72332,124900000.0
2005-04-28 02:21:00,0.72348,0.72362,0.7234,0.72362,62300000.0
2005-04-28 02:22:00,0.72367,0.72368,0.72317,0.72354,73100000.0
2005-04-28 02:23:00,0.72353,0.72374,0.72353,0.72364,118199999.0
2005-04-28 02:24:00,0.72351,0.7237,0.72337,0.72354,71899999.0
2005-04-28 02:25:00,0.72344,0.72373,0.72328,0.72373,82800000.0
2005-04-28 02:26:00,0.72366,0.72366,0.72311,0.72311,138199998.0
2005-04-28 02:27:00,0.72309,0.72349,0.72309,0.7234,127000000.0
2005-04-28 02:28:00,0.72347,0.72349,0.72297,0.72301,104699999.0
2005-04-28 02:29:00,0.72307,0.72317,0.72287,0.72301,91599999.0
2005-04-28 02:30:00,0.72321,0.72335,0.72296,0.72328,107200000.0
2005-04-28 02:31:00,0.72301,0.72326,0.72298,0.72315,124899999.0
2005-04-28 02:32:00,0.7232,0.72326,0.72278,0.72308,136800001.0
2005-04-28 02:33:00,0.72341,0.72344,0.72326,0.72336,114199997.0
2005-04-28 02:34:00,0.72316,0.72343,0.72314,0.7232,133000001.0
2005-04-28 02:35:00,0.72314,0.72329,0.72312,0.72312,83700000.0
2005-04-28 02:36:00,0.72316,0.72356,0.72305,0.72345,125000000.0
2005-04-28 02:37:00,0.72326,0.72326,0.72309,0.72314,24700000.0
2005-04-28 02:38:00,0.72303,0.72325,0.72303,0.72311,118700000.0
2005-04-28 02:39:00,0.72278,0.72318,0.72278,0.72304,176099998.0
2005-04-28 02:40:00,0.7229,0.72328,0.72275,0.72307,105499998.0
2005-04-28 02:41:00,0.72306,0.72307,0.72287,0.72294,127099999.0
2005-04-28 02:42:00,0.72269,0.72318,0.72269,0.72317,153400001.0
2005-04-28 02:43:00,0.72298,0.7233,0.72295,0.72307,132099998.0
2005-04-28 02:44:00,0.72308,0.72319,0.72294,0.72303,73899999.0
2005-04-28 02:45:00,0.72305,0.7232,0.72303,0.72303,148299999.0
2005-04-28 02:46:00,0.72327,0.72353,0.72327,0.72329,164800004.0
2005-04-28 02:47:00,0.72342,0.72342,0.723,0.72334,116300000.0
2005-04-28 02:48:00,0.7233,0.72339,0.72324,0.72337,95200001.0
2005-04-28 02:49:00,0.72355,0.72369,0.72323,0.7234,70599999.0
2005-04-28 02:50:00,0.72329,0.72354,0.72326,0.72338,138400000.0
2005-04-28 02:51:00,0.72358,0.72366,0.72331,0.72358,92900000.0
2005-04-28 02:52:00,0.72347,0.72354,0.72328,0.72328,109099999.0
2005-04-28 02:53:00,0.72341,0.72349,0.72323,0.72338,105899999.0
2005-04-28 02:54:00,0.72309,0.72348,0.72309,0.72348,115899999.0
2005-04-28 02:55:00,0.72355,0.72364,0.72332,0.72332,76300000.0
2005-04-28 02:56:00,0.72361,0.72381,0.72353,0.72361,131699998.0
2005-04-28 02:57:00,0.7235,0.72376,0.72339,0.72347,98800001.0
2005-04-28 02:58:00,0.72375,0.72384,0.72339,0.72345,61600000.0
2005-04-28 02:59:00,0.72352,0.7236,0.72335,0.72341,117799999.0
2005-04-28 03:00:00,0.72356,0.72368,0.72336,0.72357,117099999.0
2005-04-28 03:01:00,0.72348,0.72434,0.72348,0.72434,84499998.0
2005-04-28 03:02:00,0.7243,0.72437,0.72392,0.72399,117100004.0
2005-04-28 03:03:00,0.72397,0.72415,0.72379,0.724,69000000.0
2005-04-28 03:04:00,0.72424,0.72427,0.72386,0.72388,120700000.0
2005-04-28 03:05:00,0.72412,0.72425,0.72385,0.72418,114799999.0
2005-04-28 03:06:00,0.72414,0.72436,0.72409,0.72436,109099999.0
2005-04-28 03:07:00,0.72422,0.72423,0.72397,0.72407,65900001.0
2005-04-28 03:08:00,0.72405,0.72411,0.7239,0.72393,142100000.0
2005-04-28 03:09:00,0.72398,0.7242,0.72398,0.72402,142899999.0
2005-04-28 03:10:00,0.7242,0.72447,0.7242,0.72432,76300000.0
2005-04-28 03:11:00,0.7245,0.72502,0.7245,0.72494,97299999.0
2005-04-28 03:12:00,0.72498,0.72509,0.7247,0.72505,101200000.0
2005-04-28 03:13:00,0.72499,0.725,0.72471,0.725,77500002.0
2005-04-28 03:14:00,0.72492,0.72496,0.72449,0.72458,94099999.0
2005-04-28 03:15:00,0.72458,0.72484,0.72458,0.72473,69300000.0
2005-04-28 03:16:00,0.72465,0.72484,0.72453,0.72473,62700001.0
2005-04-28 03:17:00,0.72463,0.72475,0.72452,0.7246,84200001.0
2005-04-28 03:18:00,0.72462,0.72482,0.72457,0.72473,102300001.0
2005-04-28 03:19:00,0.72465,0.72472,0.72443,0.72449,62900000.0
2005-04-28 03:20:00,0.72485,0.72492,0.72449,0.72483,108500000.0
2005-04-28 03:21:00,0.72481,0.72488,0.72454,0.72487,74799999.0
2005-04-28 03:22:00,0.72493,0.72493,0.72463,0.72482,84399999.0
2005-04-28 03:23:00,0.72466,0.72479,0.72446,0.72468,210700003.0
2005-04-28 03:24:00,0.72458,0.72496,0.72448,0.72485,87200001.0
2005-04-28 03:25:00,0.72495,0.72497,0.72478,0.72494,140199998.0
2005-04-28 03:26:00,0.72496,0.725,0.72476,0.72476,75299999.0
2005-04-28 03:27:00,0.7248,0.72494,0.72465,0.72467,93700000.0
2005-04-28 03:28:00,0.725,0.725,0.72467,0.7247,119300002.0
2005-04-28 03:29:00,0.72482,0.72498,0.72465,0.72494,62800000.0
2005-04-28 03:30:00,0.72495,0.72496,0.72471,0.72473,107200002.0
2005-04-28 03:31:00,0.72481,0.725,0.72464,0.725,128800001.0
2005-04-28 03:32:00,0.725,0.72504,0.72474,0.72487,86700000.0
2005-04-28 03:33:00,0.72495,0.72504,0.72485,0.7249,150200000.0
2005-04-28 03:34:00,0.72484,0.72497,0.72481,0.72496,161399999.0
2005-04-28 03:35:00,0.72497,0.72497,0.7248,0.72485,132300000.0
2005-04-28 03:36:00,0.72487,0.72493,0.72466,0.72468,109400001.0
2005-04-28 03:37:00,0.72483,0.7249,0.72461,0.72472,95300000.0
2005-04-28 03:38:00,0.72453,0.72499,0.72451,0.7249,122100001.0
2005-04-28 03:39:00,0.72472,0.72487,0.72453,0.72487,72600001.0
2005-04-28 03:40:00,0.72468,0.72488,0.72448,0.72488,103499999.0
2005-04-28 03:41:00,0.72491,0.72509,0.72485,0.72506,79100000.0
2005-04-28 03:42:00,0.7249,0.7251,0.72474,0.7251,113900000.0
2005-04-28 03:43:00,0.72504,0.72508,0.72473,0.72476,82800000.0
2005-04-28 03:44:00,0.72483,0.72501,0.72476,0.7248,139400001.0
2005-04-28 03:45:00,0.72488,0.72501,0.72466,0.72473,106900000.0
2005-04-28 03:46:00,0.72506,0.72506,0.72432,0.72457,93199999.0
2005-04-28 03:47:00,0.72449,0.72501,0.72439,0.72495,135499998.0
2005-04-28 03:48:00,0.72457,0.72477,0.72457,0.72467,143399997.0
2005-04-28 03:49:00,0.72479,0.725,0.72454,0.72496,84700001.0
2005-04-28 03:50:00,0.7249,0.72496,0.72472,0.72477,64699999.0
2005-04-28 03:51:00,0.72489,0.72496,0.72476,0.72495,111300001.0
2005-04-28 03:52:00,0.72489,0.72491,0.72451,0.72491,112099999.0
2005-04-28 03:53:00,0.72479,0.72491,0.72466,0.72473,149899999.0
2005-04-28 03:54:00,0.72456,0.72477,0.72454,0.72477,84399999.0
2005-04-28 03:55:00,0.72477,0.72483,0.72454,0.7247,108299997.0
2005-04-28 03:56:00,0.7248,0.72491,0.72464,0.72491,162900000.0
2005-04-28 03:57:00,0.72491,0.72498,0.72466,0.72477,166200000.0
2005-04-28 03:58:00,0.72464,0.72484,0.72459,0.72476,174200001.0
2005-04-28 03:59:00,0.72469,0.72499,0.72456,0.72488,197599998.0
2005-04-28 04:00:00,0.72476,0.72498,0.72476,0.72484,107399999.0
2005-04-28 04:01:00,0.72476,0.72488,0.72462,0.72488,125100001.0
2005-04-28 04:02:00,0.72465,0.7247,0.72442,0.72442,103299998.0
2005-04-28 04:03:00,0.72467,0.72472,0.72437,0.72449,112200000.0
2005-04-28 04:04:00,0.72442,0.72458,0.72434,0.72442,73000001.0
2005-04-28 04:05:00,0.72446,0.72471,0.72445,0.72461,111699998.0
2005-04-28 04:06:00,0.72449,0.72474,0.72438,0.72461,116500001.0
2005-04-28 04:07:00,0.72466,0.72471,0.72451,0.7247,88300001.0
2005-04-28 04:08:00,0.72482,0.72482,0.72462,0.72462,51800000.0
2005-04-28 04:09:00,0.72469,0.72485,0.72462,0.72479,71200000.0
2005-04-28 04:10:00,0.72499,0.72503,0.72465,0.72465,74000001.0
2005-04-28 04:11:00,0.72471,0.725,0.72471,0.72493,55700000.0
2005-04-28 04:12:00,0.7248,0.72496,0.72468,0.72496,95499999.0
2005-04-28 04:13:00,0.72538,0.72563,0.72523,0.72554,120200001.0
2005-04-28 04:14:00,0.72592,0.72602,0.72569,0.72585,86800000.0
2005-04-28 04:15:00,0.72583,0.72592,0.72573,0.72578,91500000.0
2005-04-28 04:16:00,0.7255,0.72594,0.72547,0.72592,74400000.0
2005-04-28 04:17:00,0.72575,0.72594,0.72559,0.72567,122399999.0
2005-04-28 04:18:00,0.72568,0.72618,0.72555,0.72591,123799999.0
2005-04-28 04:19:00,0.726,0.726,0.72572,0.72585,99999999.0
2005-04-28 04:20:00,0.72594,0.72595,0.72571,0.7259,98700000.0
2005-04-28 04:21:00,0.72586,0.72603,0.72575,0.72585,102699999.0
2005-04-28 04:22:00,0.72573,0.72589,0.7255,0.7255,122199999.0
2005-04-28 04:23:00,0.72565,0.72572,0.72548,0.72561,143900001.0
2005-04-28 04:24:00,0.72576,0.72578,0.72555,0.72555,81000000.0
2005-04-28 04:25:00,0.72559,0.72577,0.72553,0.72577,85800000.0
2005-04-28 04:26:00,0.72572,0.72572,0.72544,0.7255,62700000.0
2005-04-28 04:27:00,0.72569,0.72571,0.72534,0.7254,141400003.0
2005-04-28 04:28:00,0.72585,0.72585,0.72553,0.72569,102400000.0
2005-04-28 04:29:00,0.72545,0.72584,0.72545,0.72584,131499998.0
2005-04-28 04:30:00,0.72591,0.72592,0.72555,0.72578,104899998.0
2005-04-28 04:31:00,0.72577,0.72577,0.72539,0.72571,112500000.0
2005-04-28 04:32:00,0.72537,0.72566,0.72532,0.72545,73700001.0
2005-04-28 04:33:00,0.72555,0.72566,0.72541,0.72551,109500001.0
2005-04-28 04:34:00,0.72556,0.72571,0.72542,0.72558,186600002.0
2005-04-28 04:35:00,0.72546,0.72582,0.72546,0.72582,67100002.0
2005-04-28 04:36:00,0.72569,0.72573,0.72551,0.72573,123099999.0
2005-04-28 04:37:00,0.72546,0.7258,0.72541,0.72557,117800000.0
2005-04-28 04:38:00,0.72544,0.72559,0.7252,0.72558,84799998.0
2005-04-28 04:39:00,0.72541,0.72563,0.72537,0.7256,90300000.0
2005-04-28 04:40:00,0.72561,0.72569,0.72552,0.72562,73400000.0
2005-04-28 04:41:00,0.72574,0.72577,0.72527,0.72558,155300000.0
2005-04-28 04:42:00,0.72579,0.72582,0.7257,0.72577,104999999.0
2005-04-28 04:43:00,0.72567,0.72576,0.72548,0.72576,75000001.0
2005-04-28 04:44:00,0.7258,0.7258,0.72538,0.72566,112299999.0
2005-04-28 04:45:00,0.72573,0.72585,0.72556,0.72585,64199999.0
2005-04-28 04:46:00,0.72567,0.72576,0.72543,0.72543,163600001.0
2005-04-28 04:47:00,0.72576,0.72583,0.72547,0.72565,148200001.0
2005-04-28 04:48:00,0.72561,0.72578,0.7255,0.72577,84199999.0
2005-04-28 04:49:00,0.7253,0.72585,0.72522,0.72572,82900000.0
2005-04-28 04:50:00,0.7256,0.7257,0.72549,0.72555,94000001.0
2005-04-28 04:51:00,0.72556,0.72568,0.72548,0.72548,142800000.0
2005-04-28 04:52:00,0.72565,0.72565,0.7253,0.7253,88200000.0
2005-04-28 04:53:00,0.72531,0.72565,0.72531,0.72557,48100000.0
2005-04-28 04:54:00,0.72503,0.72547,0.72503,0.72537,129400001.0
2005-04-28 04:55:00,0.72538,0.72566,0.72532,0.72544,168000000.0
2005-04-28 04:56:00,0.72545,0.72566,0.72524,0.72542,98200001.0
2005-04-28 04:57:00,0.72552,0.7256,0.72522,0.72546,131299999.0
2005-04-28 04:58:00,0.72543,0.72556,0.72529,0.72529,100999999.0
2005-04-28 04:59:00,0.72526,0.72567,0.7251,0.72563,140900000.0
2005-04-28 05:00:00,0.7253,0.72542,0.72521,0.72523,155899997.0
2005-04-28 05:01:00,0.72529,0.7255,0.72503,0.72525,45900000.0
2005-04-28 05:02:00,0.7253,0.72539,0.7252,0.72536,86800001.0
2005-04-28 05:03:00,0.72526,0.72537,0.72501,0.72537,60800001.0
2005-04-28 05:04:00,0.72534,0.72556,0.72508,0.72524,155100000.0
2005-04-28 05:05:00,0.72501,0.72529,0.72485,0.72518,149000003.0
2005-04-28 05:06:00,0.72533,0.7254,0.72511,0.72518,75300000.0
2005-04-28 05:07:00,0.72521,0.72541,0.72511,0.72537,94000000.0
2005-04-28 05:08:00,0.72536,0.72538,0.72517,0.72535,120899999.0
2005-04-28 05:09:00,0.72527,0.72527,0.72503,0.7252,80199999.0
2005-04-28 05:10:00,0.72518,0.72543,0.72505,0.72514,147500000.0
2005-04-28 05:11:00,0.72538,0.72546,0.72519,0.72522,102999997.0
2005-04-28 05:12:00,0.72524,0.72548,0.7251,0.72518,112700001.0
2005-04-28 05:13:00,0.72527,0.72545,0.72513,0.72528,109000000.0
2005-04-28 05:14:00,0.72551,0.72551,0.72514,0.72514,105700000.0
2005-04-28 05:15:00,0.72505,0.72532,0.72504,0.72519,81900001.0
2005-04-28 05:16:00,0.72542,0.72546,0.72509,0.72517,117599999.0
2005-04-28 05:17:00,0.72521,0.72529,0.72492,0.72507,52200000.0
2005-04-28 05:18:00,0.72498,0.72523,0.72496,0.72523,93800001.0
2005-04-28 05:19:00,0.72523,0.72527,0.72473,0.72473,150699999.0
2005-04-28 05:20:00,0.7249,0.72513,0.7249,0.7249,97300000.0
2005-04-28 05:21:00,0.72532,0.72541,0.72505,0.72513,165999998.0
2005-04-28 05:22:00,0.72543,0.72543,0.72509,0.72525,105199999.0
2005-04-28 05:23:00,0.72529,0.72542,0.72506,0.72523,113100000.0
2005-04-28 05:24:00,0.72529,0.72542,0.72512,0.72519,121200000.0
2005-04-28 05:25:00,0.72528,0.72551,0.72528,0.72551,155300001.0
2005-04-28 05:26:00,0.72534,0.72544,0.72528,0.72528,133000002.0
2005-04-28 05:27:00,0.72534,0.72537,0.72501,0.72515,88900001.0
2005-04-28 05:28:00,0.72526,0.72544,0.72505,0.72533,61699999.0
2005-04-28 05:29:00,0.72551,0.72557,0.72522,0.72539,145099997.0
2005-04-28 05:30:00,0.72535,0.72548,0.72501,0.72501,109400000.0
2005-04-28 05:31:00,0.72535,0.72545,0.72512,0.72537,97299999.0
2005-04-28 05:32:00,0.72544,0.72544,0.72526,0.72542,69300000.0
2005-04-28 05:33:00,0.72546,0.72546,0.72514,0.72514,89699998.0
2005-04-28 05:34:00,0.72532,0.72533,0.72504,0.72518,119300002.0
2005-04-28 05:35:00,0.72542,0.72548,0.72515,0.72518,148999998.0
2005-04-28 05:36:00,0.7251,0.72526,0.72491,0.72513,120399999.0
2005-04-28 05:37:00,0.7252,0.72532,0.72499,0.725,164100000.0
2005-04-28 05:38:00,0.72523,0.72527,0.72509,0.72527,86599998.0
2005-04-28 05:39:00,0.72498,0.72523,0.72498,0.7252,136299999.0
2005-04-28 05:40:00,0.72535,0.72543,0.72507,0.72543,105100001.0
2005-04-28 05:41:00,0.72504,0.72539,0.72499,0.72529,135599999.0
2005-04-28 05:42:00,0.72535,0.72552,0.7252,0.72532,95200000.0
2005-04-28 05:43:00,0.72526,0.72552,0.72517,0.72543,115800000.0
2005-04-28 05:44:00,0.72522,0.72536,0.72518,0.72524,83700000.0
2005-04-28 05:45:00,0.72513,0.72539,0.725,0.72539,103300001.0
2005-04-28 05:46:00,0.7255,0.72554,0.72523,0.7253,169699999.0
2005-04-28 05:47:00,0.72522,0.72541,0.72508,0.72526,152900000.0
2005-04-28 05:48:00,0.72526,0.72534,0.72516,0.72534,67500000.0
2005-04-28 05:49:00,0.72552,0.72559,0.7252,0.7254,106999999.0
2005-04-28 05:50:00,0.72536,0.72558,0.72529,0.7255,92700000.0
2005-04-28 05:51:00,0.72543,0.72551,0.7252,0.72527,98800001.0
2005-04-28 05:52:00,0.72529,0.72544,0.72511,0.72527,174500001.0
2005-04-28 05:53:00,0.7253,0.7256,0.7253,0.72551,86800000.0
2005-04-28 05:54:00,0.72546,0.72593,0.72543,0.72566,73300000.0
2005-04-28 05:55:00,0.7258,0.72581,0.7254,0.72549,45400000.0
2005-04-28 05:56:00,0.72577,0.72585,0.72548,0.72559,155099998.0
2005-04-28 05:57:00,0.72583,0.72595,0.72566,0.72566,125200000.0
2005-04-28 05:58:00,0.72561,0.72571,0.72546,0.72546,131800002.0
2005-04-28 05:59:00,0.72571,0.72582,0.72571,0.72574,69299998.0
2005-04-28 06:00:00,0.72566,0.72569,0.72532,0.72532,104899999.0
2005-04-28 06:01:00,0.72567,0.72567,0.72506,0.72506,72300000.0
2005-04-28 06:02:00,0.72519,0.72538,0.72519,0.7253,55099999.0
2005-04-28 06:03:00,0.72547,0.72578,0.72541,0.72548,127099999.0
2005-04-28 06:04:00,0.72523,0.72539,0.72517,0.72539,70800000.0
2005-04-28 06:05:00,0.72551,0.72572,0.72541,0.72551,101799999.0
2005-04-28 06:06:00,0.72536,0.72552,0.72528,0.72541,82699999.0
2005-04-28 06:07:00,0.72555,0.7256,0.72531,0.7256,89600002.0
2005-04-28 06:08:00,0.72565,0.7258,0.72542,0.72544,94300000.0
2005-04-28 06:09:00,0.72541,0.72565,0.72541,0.72551,113300000.0
2005-04-28 06:10:00,0.72549,0.72563,0.72512,0.72512,75300000.0
2005-04-28 06:11:00,0.72529,0.72545,0.72516,0.72545,124799998.0
2005-04-28 06:12:00,0.72554,0.7257,0.72545,0.7257,128999998.0
2005-04-28 06:13:00,0.72563,0.72563,0.72537,0.72537,45500000.0
2005-04-28 06:14:00,0.72545,0.72545,0.72526,0.72526,95699999.0
2005-04-28 06:15:00,0.72527,0.72553,0.72518,0.72537,185600001.0
2005-04-28 06:16:00,0.72544,0.72558,0.72513,0.72513,123700000.0
2005-04-28 06:17:00,0.7253,0.72553,0.7253,0.72542,67800000.0
2005-04-28 06:18:00,0.72542,0.72542,0.72506,0.72529,146899997.0
2005-04-28 06:19:00,0.72547,0.72566,0.72547,0.72554,70199999.0
2005-04-28 06:20:00,0.72554,0.72559,0.7251,0.72515,118199998.0
2005-04-28 06:21:00,0.72521,0.72547,0.7251,0.72536,83399999.0
2005-04-28 06:22:00,0.72524,0.72537,0.7251,0.72533,159400001.0
2005-04-28 06:23:00,0.72566,0.72566,0.72505,0.72512,117600000.0
2005-04-28 06:24:00,0.72549,0.72549,0.72524,0.72549,79700000.0
2005-04-28 06:25:00,0.72559,0.72569,0.72556,0.72558,80800000.0
2005-04-28 06:26:00,0.72551,0.72564,0.72541,0.72541,53600000.0
2005-04-28 06:27:00,0.72544,0.72549,0.72525,0.72538,73900000.0
2005-04-28 06:28:00,0.72562,0.72571,0.72539,0.72561,91899999.0
2005-04-28 06:29:00,0.72572,0.7258,0.72572,0.72577,28400000.0
2005-04-28 06:30:00,0.72546,0.72546,0.7252,0.72532,77899998.0
2005-04-28 06:31:00,0.7253,0.72566,0.7253,0.72539,108500001.0
2005-04-28 06:32:00,0.72567,0.72567,0.72527,0.72556,102700000.0
2005-04-28 06:33:00,0.72539,0.72543,0.72524,0.72543,69000000.0
2005-04-28 06:34:00,0.72549,0.72558,0.72504,0.72546,76100000.0
2005-04-28 06:35:00,0.72558,0.72558,0.72528,0.72529,93599999.0
2005-04-28 06:36:00,0.72552,0.7256,0.72518,0.72549,97500002.0
2005-04-28 06:37:00,0.72545,0.72545,0.72516,0.72523,57200000.0
2005-04-28 06:38:00,0.72513,0.72542,0.72505,0.72523,215500002.0
2005-04-28 06:39:00,0.72522,0.72555,0.72522,0.72538,60700000.0
2005-04-28 06:40:00,0.72521,0.72521,0.72511,0.72518,63700001.0
2005-04-28 06:41:00,0.72514,0.72539,0.72501,0.72524,135000000.0
2005-04-28 06:42:00,0.72512,0.72544,0.72512,0.72537,68000000.0
2005-04-28 06:43:00,0.72559,0.72567,0.7253,0.7253,139899998.0
2005-04-28 06:44:00,0.72519,0.72561,0.72519,0.72561,107000000.0
2005-04-28 06:45:00,0.72517,0.72555,0.72507,0.72525,90400000.0
2005-04-28 06:46:00,0.72522,0.72552,0.72515,0.72552,128399999.0
2005-04-28 06:47:00,0.72555,0.72569,0.72525,0.72531,102700000.0
2005-04-28 06:48:00,0.72518,0.72542,0.72506,0.72506,94200000.0
2005-04-28 06:49:00,0.72541,0.72549,0.72511,0.72546,113800000.0
2005-04-28 06:50:00,0.72542,0.72542,0.72513,0.7252,66600000.0
2005-04-28 06:51:00,0.72511,0.72544,0.72495,0.7254,65800000.0
2005-04-28 06:52:00,0.72522,0.72522,0.72494,0.72522,147899997.0
2005-04-28 06:53:00,0.72524,0.72548,0.72516,0.7253,132799999.0
2005-04-28 06:54:00,0.72531,0.72531,0.7251,0.72528,135300001.0
2005-04-28 06:55:00,0.72549,0.72561,0.72532,0.72554,136200002.0
2005-04-28 06:56:00,0.7257,0.7257,0.72524,0.72555,68400000.0
2005-04-28 06:57:00,0.72568,0.7257,0.72546,0.7257,70900000.0
2005-04-28 06:58:00,0.72543,0.72568,0.72535,0.72535,118600001.0
2005-04-28 06:59:00,0.72528,0.72585,0.72528,0.72585,57200000.0
2005-04-28 07:00:00,0.72542,0.72557,0.72528,0.72553,153500001.0
2005-04-28 07:01:00,0.72579,0.72579,0.72533,0.7254,80000000.0
2005-04-28 07:02:00,0.72584,0.72584,0.72541,0.72543,141299997.0
2005-04-28 07:03:00,0.7257,0.72582,0.72544,0.7258,57999999.0
2005-04-28 07:04:00,0.72528,0.72566,0.72528,0.72557,125600000.0
2005-04-28 07:05:00,0.72583,0.7259,0.72556,0.72556,52000000.0
2005-04-28 07:06:00,0.72571,0.72584,0.72564,0.7257,90499999.0
2005-04-28 07:07:00,0.72586,0.72586,0.72535,0.72552,89100000.0
2005-04-28 07:08:00,0.72564,0.72572,0.72528,0.72543,152800001.0
2005-04-28 07:09:00,0.72528,0.72559,0.72528,0.72547,82799999.0
2005-04-28 07:10:00,0.72553,0.72565,0.7255,0.7255,36500000.0
2005-04-28 07:11:00,0.7249,0.72551,0.7249,0.72531,77399999.0
2005-04-28 07:12:00,0.72531,0.7257,0.72531,0.7257,149099998.0
2005-04-28 07:13:00,0.72549,0.72553,0.72531,0.72534,159200000.0
2005-04-28 07:14:00,0.72535,0.72548,0.72509,0.72522,157700001.0
2005-04-28 07:15:00,0.72529,0.72541,0.72525,0.72525,144799999.0
2005-04-28 07:16:00,0.7253,0.72544,0.72513,0.72543,84299999.0
2005-04-28 07:17:00,0.72535,0.72542,0.72507,0.72507,124500000.0
2005-04-28 07:18:00,0.72547,0.72556,0.72515,0.72549,152299999.0
2005-04-28 07:19:00,0.72518,0.7255,0.72518,0.72543,55200000.0
2005-04-28 07:20:00,0.72544,0.72561,0.72524,0.72524,117899998.0
2005-04-28 07:21:00,0.72526,0.72551,0.72526,0.72537,81599999.0
2005-04-28 07:22:00,0.72547,0.72564,0.72506,0.72547,193400000.0
2005-04-28 07:23:00,0.72556,0.72561,0.72529,0.72561,119999999.0
2005-04-28 07:24:00,0.72549,0.72561,0.72533,0.7256,115999999.0
2005-04-28 07:25:00,0.7253,0.72554,0.72516,0.72534,114300000.0
2005-04-28 07:26:00,0.72523,0.72557,0.72523,0.72542,128799999.0
2005-04-28 07:27:00,0.72538,0.72545,0.72525,0.72541,72500000.0
2005-04-28 07:28:00,0.72544,0.72549,0.72512,0.72531,197800002.0
2005-04-28 07:29:00,0.7255,0.7255,0.72521,0.72535,130199999.0
2005-04-28 07:30:00,0.7253,0.7256,0.72524,0.72557,78599999.0
2005-04-28 07:31:00,0.72557,0.72557,0.72527,0.72556,76100002.0
2005-04-28 07:32:00,0.72556,0.72556,0.72512,0.72543,133600002.0
2005-04-28 07:33:00,0.72548,0.72565,0.72534,0.7256,91299998.0
2005-04-28 07:34:00,0.7253,0.72566,0.7253,0.72553,101199998.0
2005-04-28 07:35:00,0.72543,0.72567,0.72538,0.72538,139999999.0
2005-04-28 07:36:00,0.72545,0.72549,0.72515,0.72515,71000001.0
2005-04-28 07:37:00,0.72546,0.72547,0.72525,0.72525,88000000.0
2005-04-28 07:38:00,0.72528,0.7256,0.72528,0.7256,108999999.0
2005-04-28 07:39:00,0.7254,0.72548,0.72522,0.72533,95700001.0
2005-04-28 07:40:00,0.72501,0.7256,0.72501,0.7256,129100000.0
2005-04-28 07:41:00,0.72522,0.72557,0.72522,0.7254,81399999.0
2005-04-28 07:42:00,0.7252,0.72556,0.72515,0.72556,36400000.0
2005-04-28 07:43:00,0.72557,0.72557,0.7251,0.72511,117400001.0
2005-04-28 07:44:00,0.72539,0.72544,0.72517,0.72527,73299999.0
2005-04-28 07:45:00,0.72521,0.72552,0.72504,0.72504,109600001.0
2005-04-28 07:46:00,0.72534,0.72534,0.72492,0.72492,100199998.0
2005-04-28 07:47:00,0.72513,0.72546,0.72513,0.72533,92000003.0
2005-04-28 07:48:00,0.72515,0.7253,0.72494,0.72523,56600000.0
2005-04-28 07:49:00,0.72522,0.72535,0.72501,0.72517,141400000.0
2005-04-28 07:50:00,0.72505,0.72517,0.72492,0.72495,98800000.0
2005-04-28 07:51:00,0.72468,0.72497,0.72466,0.72474,151399999.0
2005-04-28 07:52:00,0.72488,0.72518,0.72472,0.72505,131999998.0
2005-04-28 07:53:00,0.72497,0.72527,0.72497,0.7252,72300000.0
2005-04-28 07:54:00,0.72525,0.72542,0.72511,0.72535,73000000.0
2005-04-28 07:55:00,0.72514,0.72537,0.72497,0.72537,101500000.0
2005-04-28 07:56:00,0.72526,0.72526,0.72497,0.72507,58300001.0
2005-04-28 07:57:00,0.72518,0.72545,0.72503,0.72545,94800000.0
2005-04-28 07:58:00,0.72544,0.72544,0.72507,0.72507,61300000.0
2005-04-28 07:59:00,0.72478,0.72541,0.72478,0.7252,131199996.0
2005-04-28 08:00:00,0.72511,0.72536,0.7251,0.72516,120499999.0
2005-04-28 08:01:00,0.72496,0.72522,0.72496,0.72517,114199998.0
2005-04-28 08:02:00,0.72542,0.72549,0.72502,0.72548,73700000.0
2005-04-28 08:03:00,0.72533,0.72538,0.72504,0.7252,110799999.0
2005-04-28 08:04:00,0.72519,0.72536,0.72506,0.72526,208699998.0
2005-04-28 08:05:00,0.72544,0.72562,0.72538,0.72538,57899999.0
2005-04-28 08:06:00,0.72571,0.72594,0.72551,0.72585,130999999.0
2005-04-28 08:07:00,0.72599,0.72626,0.72573,0.72593,72999999.0
2005-04-28 08:08:00,0.72612,0.72623,0.72587,0.72618,100900000.0
2005-04-28 08:09:00,0.72605,0.72631,0.72572,0.72631,152999999.0
2005-04-28 08:10:00,0.72625,0.72625,0.72595,0.72608,61200000.0
2005-04-28 08:11:00,0.72626,0.72631,0.72601,0.72614,109699998.0
2005-04-28 08:12:00,0.72597,0.72641,0.72597,0.72623,113400000.0
2005-04-28 08:13:00,0.72603,0.72622,0.72595,0.72611,126399999.0
2005-04-28 08:14:00,0.72617,0.72617,0.72547,0.72585,97199999.0
2005-04-28 08:15:00,0.7256,0.72584,0.72559,0.72569,115799999.0
2005-04-28 08:16:00,0.72564,0.72597,0.72557,0.7258,90499999.0
2005-04-28 08:17:00,0.72584,0.72598,0.72581,0.72589,110000000.0
2005-04-28 08:18:00,0.72603,0.72604,0.72573,0.72573,101799999.0
2005-04-28 08:19:00,0.72596,0.72596,0.72556,0.72562,68500001.0
2005-04-28 08:20:00,0.72576,0.72592,0.72555,0.72568,153699997.0
2005-04-28 08:21:00,0.7256,0.72587,0.72559,0.72567,187300001.0
2005-04-28 08:22:00,0.72617,0.72618,0.72552,0.72552,96500000.0
2005-04-28 08:23:00,0.72565,0.72591,0.72557,0.72557,104000000.0
2005-04-28 08:24:00,0.72596,0.72603,0.72547,0.72568,151600001.0
2005-04-28 08:25:00,0.72493,0.72569,0.72482,0.72552,101200000.0
2005-04-28 08:26:00,0.72565,0.72575,0.72542,0.72542,108400001.0
2005-04-28 08:27:00,0.72548,0.72572,0.72532,0.72554,177499999.0
2005-04-28 08:28:00,0.7256,0.7256,0.72523,0.72547,132399999.0
2005-04-28 08:29:00,0.72511,0.72551,0.72511,0.72543,81399999.0
2005-04-28 08:30:00,0.72551,0.72558,0.72518,0.72542,144599998.0
2005-04-28 08:31:00,0.72561,0.72561,0.7252,0.72543,112600001.0
2005-04-28 08:32:00,0.72534,0.72541,0.72519,0.7254,146300000.0
2005-04-28 08:33:00,0.7254,0.72554,0.72495,0.7251,120100000.0
2005-04-28 08:34:00,0.72501,0.72507,0.7248,0.72487,115399999.0
2005-04-28 08:35:00,0.72489,0.72505,0.72479,0.7249,134900000.0
2005-04-28 08:36:00,0.7248,0.72517,0.7247,0.72498,155100001.0
2005-04-28 08:37:00,0.72508,0.72546,0.72496,0.72545,81499999.0
2005-04-28 08:38:00,0.72533,0.72542,0.72515,0.72522,114699999.0
2005-04-28 08:39:00,0.72511,0.72545,0.72502,0.72528,63399999.0
2005-04-28 08:40:00,0.72528,0.72547,0.72516,0.72542,91000000.0
2005-04-28 08:41:00,0.72529,0.72536,0.72504,0.72504,90000000.0
2005-04-28 08:42:00,0.72521,0.72539,0.72508,0.72524,101599999.0
2005-04-28 08:43:00,0.7253,0.72559,0.72526,0.72559,108199999.0
2005-04-28 08:44:00,0.72535,0.72558,0.72527,0.72545,103000001.0
2005-04-28 08:45:00,0.72562,0.72569,0.72553,0.72561,87400000.0
2005-04-28 08:46:00,0.72569,0.7257,0.72542,0.72563,99600002.0
2005-04-28 08:47:00,0.72543,0.72559,0.72535,0.7254,80399999.0
2005-04-28 08:48:00,0.72554,0.72581,0.72544,0.72557,133700002.0
2005-04-28 08:49:00,0.72586,0.72591,0.72555,0.7256,148900003.0
2005-04-28 08:50:00,0.72563,0.72574,0.72543,0.72573,89100000.0
2005-04-28 08:51:00,0.72569,0.7257,0.72537,0.72555,96100001.0
2005-04-28 08:52:00,0.72551,0.72551,0.72509,0.72515,72400001.0
2005-04-28 08:53:00,0.72545,0.72556,0.72512,0.72537,69499999.0
2005-04-28 08:54:00,0.72545,0.7255,0.72528,0.72536,118800001.0
2005-04-28 08:55:00,0.72535,0.72546,0.72526,0.72532,102399998.0
2005-04-28 08:56:00,0.72548,0.72556,0.72497,0.72529,155299996.0
2005-04-28 08:57:00,0.72551,0.72562,0.72538,0.72555,129299999.0
2005-04-28 08:58:00,0.72569,0.72571,0.72551,0.7257,156300003.0
2005-04-28 08:59:00,0.72569,0.72571,0.72542,0.72562,103299999.0
2005-04-28 09:00:00,0.72557,0.72579,0.72552,0.72579,104100001.0
2005-04-28 09:01:00,0.72558,0.72571,0.72542,0.72568,95199998.0
2005-04-28 09:02:00,0.7256,0.72562,0.72541,0.7255,94900000.0
2005-04-28 09:03:00,0.72556,0.72564,0.72541,0.72558,85100001.0
2005-04-28 09:04:00,0.72558,0.72565,0.72535,0.72558,103800001.0
2005-04-28 09:05:00,0.72577,0.72589,0.72557,0.72557,109800002.0
2005-04-28 09:06:00,0.72552,0.72584,0.72552,0.72575,73499999.0
2005-04-28 09:07:00,0.72569,0.72584,0.72533,0.72533,182200000.0
2005-04-28 09:08:00,0.72537,0.7256,0.72532,0.72538,77900000.0
2005-04-28 09:09:00,0.72579,0.72579,0.72541,0.72554,146800001.0
2005-04-28 09:10:00,0.72538,0.72556,0.7251,0.72528,118899999.0
2005-04-28 09:11:00,0.72538,0.7257,0.72538,0.72552,163299999.0
2005-04-28 09:12:00,0.72556,0.72564,0.72535,0.72545,210100001.0
2005-04-28 09:13:00,0.72561,0.72569,0.72547,0.72553,61300000.0
2005-04-28 09:14:00,0.72571,0.72571,0.72547,0.72561,98800000.0
2005-04-28 09:15:00,0.72572,0.72578,0.72549,0.72563,99599999.0
2005-04-28 09:16:00,0.72587,0.72598,0.72559,0.7259,93600002.0
2005-04-28 09:17:00,0.72592,0.72611,0.72567,0.72585,101300001.0
2005-04-28 09:18:00,0.72579,0.72606,0.72579,0.72595,112200001.0
2005-04-28 09:19:00,0.72585,0.7261,0.72581,0.7261,81500000.0
2005-04-28 09:20:00,0.72603,0.72631,0.72598,0.72622,82500000.0
2005-04-28 09:21:00,0.726,0.72663,0.726,0.7265,75800001.0
2005-04-28 09:22:00,0.72656,0.72665,0.72645,0.72652,74500000.0
2005-04-28 09:23:00,0.72638,0.72683,0.72637,0.7266,105700001.0
2005-04-28 09:24:00,0.72662,0.72696,0.7265,0.72679,124200000.0
2005-04-28 09:25:00,0.72656,0.72683,0.72649,0.72678,84500000.0
2005-04-28 09:26:00,0.72664,0.72666,0.72634,0.72662,132299999.0
2005-04-28 09:27:00,0.72679,0.72692,0.72645,0.72645,62600000.0
2005-04-28 09:28:00,0.72663,0.72686,0.72659,0.7268,79999999.0
2005-04-28 09:29:00,0.72676,0.72681,0.72656,0.72675,77200000.0
2005-04-28 09:30:00,0.72675,0.72797,0.72675,0.72775,139600000.0
2005-04-28 09:31:00,0.72745,0.72767,0.72722,0.72753,95399999.0
2005-04-28 09:32:00,0.72753,0.72753,0.72719,0.72723,116700000.0
2005-04-28 09:33:00,0.72753,0.72774,0.72742,0.72759,112500000.0
2005-04-28 09:34:00,0.72792,0.72801,0.72761,0.72798,171599997.0
2005-04-28 09:35:00,0.728,0.72816,0.72746,0.72755,93900001.0
2005-04-28 09:36:00,0.72767,0.72794,0.72761,0.7277,105700001.0
2005-04-28 09:37:00,0.72771,0.72801,0.72771,0.72787,46300000.0
2005-04-28 09:38:00,0.72777,0.72866,0.72769,0.72847,77700001.0
2005-04-28 09:39:00,0.72857,0.7287,0.72836,0.72844,81400000.0
2005-04-28 09:40:00,0.72841,0.72849,0.72834,0.72837,117400000.0
2005-04-28 09:41:00,0.72846,0.72846,0.72781,0.72795,94400000.0
2005-04-28 09:42:00,0.72782,0.72801,0.72761,0.72761,97299999.0
2005-04-28 09:43:00,0.72773,0.7279,0.72767,0.72783,105100001.0
2005-04-28 09:44:00,0.72801,0.72803,0.72769,0.72769,46500000.0
2005-04-28 09:45:00,0.72774,0.72781,0.72749,0.72771,156099999.0
2005-04-28 09:46:00,0.72785,0.72799,0.72754,0.72792,97000001.0
2005-04-28 09:47:00,0.72766,0.728,0.72755,0.728,87499999.0
2005-04-28 09:48:00,0.72763,0.72787,0.72749,0.72782,67100000.0
2005-04-28 09:49:00,0.7277,0.72788,0.7275,0.7275,108300000.0
2005-04-28 09:50:00,0.72753,0.72786,0.72745,0.72773,108399999.0
2005-04-28 09:51:00,0.72764,0.72771,0.7275,0.7276,113499999.0
2005-04-28 09:52:00,0.72777,0.72784,0.72737,0.72751,136300001.0
2005-04-28 09:53:00,0.72749,0.72749,0.72703,0.7272,111800000.0
2005-04-28 09:54:00,0.72707,0.72724,0.72693,0.72699,106600000.0
2005-04-28 09:55:00,0.72703,0.72728,0.72701,0.72713,123599999.0
2005-04-28 09:56:00,0.72728,0.72736,0.72724,0.7273,93899999.0
2005-04-28 09:57:00,0.72732,0.72744,0.72716,0.72722,88000001.0
2005-04-28 09:58:00,0.72761,0.72763,0.72729,0.72755,134400002.0
2005-04-28 09:59:00,0.72751,0.72782,0.72736,0.72764,136800000.0
2005-04-28 10:00:00,0.72746,0.7276,0.72726,0.72749,127899998.0
2005-04-28 10:01:00,0.72757,0.72762,0.7272,0.7272,105099999.0
2005-04-28 10:02:00,0.72718,0.72748,0.72718,0.72744,145500003.0
2005-04-28 10:03:00,0.7274,0.7274,0.72694,0.72706,91699999.0
2005-04-28 10:04:00,0.72689,0.72725,0.72679,0.72679,139500002.0
2005-04-28 10:05:00,0.72682,0.72701,0.72664,0.72698,107600000.0
2005-04-28 10:06:00,0.72666,0.72697,0.72656,0.72689,82700000.0
2005-04-28 10:07:00,0.72684,0.72688,0.72658,0.72661,88299999.0
2005-04-28 10:08:00,0.7268,0.72696,0.7267,0.72676,124100001.0
2005-04-28 10:09:00,0.72651,0.72697,0.72651,0.72695,125799999.0
2005-04-28 10:10:00,0.7267,0.72695,0.72668,0.72673,158600001.0
2005-04-28 10:11:00,0.72664,0.72676,0.72662,0.72667,139800001.0
2005-04-28 10:12:00,0.72659,0.72677,0.72646,0.72671,115199999.0
2005-04-28 10:13:00,0.72682,0.72687,0.72635,0.72642,76099999.0
2005-04-28 10:14:00,0.7265,0.72664,0.7262,0.72652,94800001.0
2005-04-28 10:15:00,0.72643,0.72653,0.7263,0.72632,99699999.0
2005-04-28 10:16:00,0.72645,0.72648,0.72625,0.72644,156199998.0
2005-04-28 10:17:00,0.72661,0.72691,0.72651,0.72691,107000000.0
2005-04-28 10:18:00,0.72703,0.72736,0.72689,0.72695,104399999.0
2005-04-28 10:19:00,0.72706,0.72742,0.72706,0.7274,148999999.0
2005-04-28 10:20:00,0.72725,0.72743,0.72711,0.72712,137900001.0
2005-04-28 10:21:00,0.72703,0.72748,0.72697,0.72745,110099999.0
2005-04-28 10:22:00,0.72743,0.72756,0.72722,0.72722,115000001.0
2005-04-28 10:23:00,0.72748,0.72748,0.72701,0.72739,157599998.0
2005-04-28 10:24:00,0.72752,0.72752,0.72715,0.72746,89300002.0
2005-04-28 10:25:00,0.72755,0.72764,0.72725,0.72725,98100000.0
2005-04-28 10:26:00,0.72715,0.72748,0.72714,0.72747,118699999.0
2005-04-28 10:27:00,0.72721,0.72756,0.72711,0.72756,62400000.0
2005-04-28 10:28:00,0.72739,0.72743,0.727,0.727,71800000.0
2005-04-28 10:29:00,0.72753,0.72771,0.72714,0.72714,136300000.0
2005-04-28 10:30:00,0.7275,0.72757,0.72735,0.72747,127899998.0
2005-04-28 10:31:00,0.72761,0.72769,0.72749,0.72761,92099999.0
2005-04-28 10:32:00,0.72731,0.72764,0.72723,0.72759,108300001.0
2005-04-28 10:33:00,0.72758,0.72771,0.7273,0.7273,176999998.0
2005-04-28 10:34:00,0.72746,0.7276,0.72733,0.72745,121200002.0
2005-04-28 10:35:00,0.72755,0.72766,0.72738,0.72738,141700003.0
2005-04-28 10:36:00,0.72738,0.72746,0.72718,0.72728,94800000.0
2005-04-28 10:37:00,0.72733,0.72733,0.72706,0.72713,58200001.0
2005-04-28 10:38:00,0.72727,0.72745,0.72713,0.72739,80000000.0
2005-04-28 10:39:00,0.72729,0.72744,0.72717,0.72722,89100001.0
2005-04-28 10:40:00,0.72728,0.72737,0.727,0.72731,99400000.0
2005-04-28 10:41:00,0.72706,0.72718,0.72698,0.72698,127500000.0
2005-04-28 10:42:00,0.727,0.72719,0.72663,0.72686,143499999.0
2005-04-28 10:43:00,0.72705,0.72714,0.7269,0.7269,64200000.0
2005-04-28 10:44:00,0.72718,0.72718,0.72684,0.72692,61699999.0
2005-04-28 10:45:00,0.72703,0.72709,0.72693,0.72709,162800001.0
2005-04-28 10:46:00,0.72709,0.72711,0.72682,0.72692,123899999.0
2005-04-28 10:47:00,0.72676,0.72698,0.72676,0.72698,136600000.0
2005-04-28 10:48:00,0.7268,0.72706,0.7267,0.72706,70200000.0
2005-04-28 10:49:00,0.72694,0.727,0.72682,0.7269,142299999.0
2005-04-28 10:50:00,0.72693,0.72693,0.72671,0.72679,58400000.0
2005-04-28 10:51:00,0.72678,0.72689,0.72651,0.72688,104399999.0
2005-04-28 10:52:00,0.72691,0.72694,0.72664,0.7269,116300002.0
2005-04-28 10:53:00,0.72702,0.72706,0.72684,0.72701,124400001.0
2005-04-28 10:54:00,0.72711,0.72724,0.72688,0.72704,114099999.0
2005-04-28 10:55:00,0.72709,0.72726,0.72701,0.72718,80999999.0
2005-04-28 10:56:00,0.72717,0.72719,0.72678,0.72678,119100000.0
2005-04-28 10:57:00,0.72685,0.72701,0.7268,0.72691,83899999.0
2005-04-28 10:58:00,0.72692,0.72692,0.72664,0.72675,100800000.0
2005-04-28 10:59:00,0.72672,0.72694,0.7267,0.72689,56400001.0
2005-04-28 11:00:00,0.72683,0.72697,0.7266,0.7269,66000000.0
2005-04-28 11:01:00,0.72697,0.72697,0.72679,0.72689,108700000.0
2005-04-28 11:02:00,0.72704,0.72725,0.72669,0.72681,85699999.0
2005-04-28 11:03:00,0.72695,0.72705,0.72662,0.72689,138599997.0
2005-04-28 11:04:00,0.72668,0.7269,0.72661,0.72667,70800000.0
2005-04-28 11:05:00,0.72686,0.72693,0.72668,0.72681,86000001.0
2005-04-28 11:06:00,0.72684,0.72695,0.72666,0.72669,67000000.0
2005-04-28 11:07:00,0.72681,0.72698,0.72666,0.72698,54100000.0
2005-04-28 11:08:00,0.72682,0.72708,0.72678,0.72708,124699999.0
2005-04-28 11:09:00,0.72701,0.72737,0.72701,0.72737,119300001.0
2005-04-28 11:10:00,0.72725,0.72755,0.72702,0.72749,90899999.0
2005-04-28 11:11:00,0.72718,0.72734,0.7271,0.72731,73999998.0
2005-04-28 11:12:00,0.72725,0.72727,0.72708,0.72714,90100004.0
2005-04-28 11:13:00,0.72714,0.72736,0.72713,0.7273,121400000.0
2005-04-28 11:14:00,0.72718,0.72739,0.72714,0.72731,122600000.0
2005-04-28 11:15:00,0.72729,0.72745,0.72723,0.72724,79799999.0
2005-04-28 11:16:00,0.72727,0.72739,0.7271,0.7271,88499999.0
2005-04-28 11:17:00,0.72722,0.72744,0.72722,0.7274,102600001.0
2005-04-28 11:18:00,0.7273,0.72738,0.72715,0.72726,147699999.0
2005-04-28 11:19:00,0.727,0.72748,0.727,0.72736,121399998.0
2005-04-28 11:20:00,0.72735,0.72745,0.72708,0.72726,99499999.0
2005-04-28 11:21:00,0.72699,0.72707,0.7268,0.72689,211400001.0
2005-04-28 11:22:00,0.72701,0.72716,0.72676,0.727,150499998.0
2005-04-28 11:23:00,0.72699,0.72708,0.7269,0.72708,63000000.0
2005-04-28 11:24:00,0.72724,0.72736,0.72684,0.72703,82300000.0
2005-04-28 11:25:00,0.72712,0.72712,0.72678,0.72689,121699997.0
2005-04-28 11:26:00,0.72701,0.72715,0.72683,0.72683,82999999.0
2005-04-28 11:27:00,0.727,0.7271,0.72687,0.72697,116099998.0
2005-04-28 11:28:00,0.72699,0.72701,0.72664,0.72664,101199999.0
2005-04-28 11:29:00,0.72683,0.72712,0.72683,0.7269,114900000.0
2005-04-28 11:30:00,0.72704,0.72719,0.72691,0.72708,143199999.0
2005-04-28 11:31:00,0.72691,0.72715,0.72673,0.72673,116399999.0
2005-04-28 11:32:00,0.72696,0.72716,0.72686,0.7269,127599999.0
2005-04-28 11:33:00,0.72697,0.72713,0.7268,0.72704,202400004.0
2005-04-28 11:34:00,0.72685,0.72701,0.72669,0.72688,103399999.0
2005-04-28 11:35:00,0.72701,0.72709,0.72678,0.72695,79800000.0
2005-04-28 11:36:00,0.72704,0.72708,0.72674,0.72686,174899997.0
2005-04-28 11:37:00,0.72694,0.72694,0.72676,0.72687,138299999.0
2005-04-28 11:38:00,0.72703,0.72713,0.72696,0.72713,153799999.0
2005-04-28 11:39:00,0.72687,0.72691,0.72667,0.72673,124899999.0
2005-04-28 11:40:00,0.72664,0.72696,0.72664,0.72689,86600000.0
2005-04-28 11:41:00,0.72673,0.727,0.72673,0.72689,90900000.0
2005-04-28 11:42:00,0.72669,0.72686,0.72669,0.72686,152500001.0
2005-04-28 11:43:00,0.72677,0.7269,0.72661,0.72661,93300000.0
2005-04-28 11:44:00,0.72683,0.727,0.7267,0.727,109900001.0
2005-04-28 11:45:00,0.72685,0.72691,0.72675,0.72675,78100000.0
2005-04-28 11:46:00,0.72653,0.72685,0.72653,0.72685,142200000.0
2005-04-28 11:47:00,0.72701,0.72706,0.72682,0.72689,113099999.0
2005-04-28 11:48:00,0.72677,0.72709,0.72674,0.72696,73299999.0
2005-04-28 11:49:00,0.72695,0.72717,0.72684,0.72692,98799999.0
2005-04-28 11:50:00,0.72698,0.72713,0.72684,0.72686,67699999.0
2005-04-28 11:51:00,0.72691,0.72705,0.72661,0.72683,122499996.0
2005-04-28 11:52:00,0.72694,0.72704,0.72673,0.7269,134799998.0
2005-04-28 11:53:00,0.72687,0.72699,0.72669,0.72693,72700000.0
2005-04-28 11:54:00,0.72715,0.72718,0.72654,0.72654,110000001.0
2005-04-28 11:55:00,0.72683,0.72699,0.72674,0.72674,106300000.0
2005-04-28 11:56:00,0.72688,0.72688,0.72673,0.72678,82500000.0
2005-04-28 11:57:00,0.72685,0.72719,0.72685,0.72715,63799999.0
2005-04-28 11:58:00,0.72694,0.72701,0.72686,0.7269,128400000.0
2005-04-28 11:59:00,0.7269,0.72701,0.72678,0.72683,83199999.0
2005-04-28 12:00:00,0.72658,0.72684,0.72658,0.72669,138800002.0
2005-04-28 12:01:00,0.72683,0.72694,0.72666,0.72688,129700001.0
2005-04-28 12:02:00,0.72683,0.72705,0.72679,0.72694,139600001.0
2005-04-28 12:03:00,0.72696,0.72703,0.72678,0.72693,94800002.0
2005-04-28 12:04:00,0.72687,0.72691,0.72671,0.72676,105999998.0
2005-04-28 12:05:00,0.72685,0.72709,0.72678,0.72682,118900000.0
2005-04-28 12:06:00,0.72674,0.72694,0.72672,0.72694,71699999.0
2005-04-28 12:07:00,0.72685,0.72692,0.72678,0.72688,104000002.0
2005-04-28 12:08:00,0.72665,0.72694,0.72663,0.72685,106999999.0
2005-04-28 12:09:00,0.7267,0.72701,0.7267,0.72697,64599999.0
2005-04-28 12:10:00,0.72692,0.72708,0.72684,0.72708,59699999.0
2005-04-28 12:11:00,0.72673,0.72708,0.72667,0.72684,96900000.0
2005-04-28 12:12:00,0.72659,0.72689,0.72654,0.72683,168400002.0
2005-04-28 12:13:00,0.72681,0.72695,0.72669,0.72695,102300001.0
2005-04-28 12:14:00,0.72674,0.72687,0.72643,0.72643,83699998.0
2005-04-28 12:15:00,0.72637,0.72656,0.72636,0.72651,136100004.0
2005-04-28 12:16:00,0.72635,0.72674,0.72621,0.7267,70900000.0
2005-04-28 12:17:00,0.7265,0.7265,0.72624,0.72636,115800000.0
2005-04-28 12:18:00,0.72648,0.72657,0.7263,0.72635,105400000.0
2005-04-28 12:19:00,0.72639,0.72647,0.72631,0.72643,104699999.0
2005-04-28 12:20:00,0.72668,0.72668,0.72623,0.7263,105599999.0
2005-04-28 12:21:00,0.72635,0.72661,0.72625,0.72639,111699999.0
2005-04-28 12:22:00,0.72666,0.72687,0.72654,0.72654,141399999.0
2005-04-28 12:23:00,0.72668,0.72695,0.72666,0.72695,90700001.0
2005-04-28 12:24:00,0.72679,0.72687,0.72639,0.72663,117699998.0
2005-04-28 12:25:00,0.72658,0.72667,0.72641,0.72661,166899998.0
2005-04-28 12:26:00,0.72666,0.72666,0.72596,0.72638,119799998.0
2005-04-28 12:27:00,0.7264,0.72651,0.7263,0.72641,101800002.0
2005-04-28 12:28:00,0.72616,0.72644,0.72612,0.72616,142999998.0
2005-04-28 12:29:00,0.72639,0.72646,0.72626,0.72646,134800000.0
2005-04-28 12:30:00,0.72615,0.7265,0.72609,0.72635,148500000.0
2005-04-28 12:31:00,0.72654,0.7266,0.72639,0.72656,56600000.0
2005-04-28 12:32:00,0.7266,0.72666,0.72646,0.72666,155400000.0
2005-04-28 12:33:00,0.72663,0.72672,0.7265,0.72672,43600001.0
2005-04-28 12:34:00,0.72675,0.72691,0.7266,0.72667,135299999.0
2005-04-28 12:35:00,0.72664,0.7269,0.72654,0.7269,105900000.0
2005-04-28 12:36:00,0.72667,0.72681,0.72641,0.72669,79800000.0
2005-04-28 12:37:00,0.72656,0.72679,0.72651,0.72671,65399999.0
2005-04-28 12:38:00,0.72656,0.72679,0.72649,0.72679,99700000.0
2005-04-28 12:39:00,0.72662,0.7267,0.72652,0.72662,98000002.0
2005-04-28 12:40:00,0.72661,0.72669,0.72628,0.72669,89600000.0
2005-04-28 12:41:00,0.72633,0.7268,0.72625,0.7268,76600000.0
2005-04-28 12:42:00,0.72661,0.72671,0.72654,0.72659,161000003.0
2005-04-28 12:43:00,0.72671,0.72679,0.72654,0.72662,132400000.0
2005-04-28 12:44:00,0.72668,0.72679,0.72662,0.72672,106400000.0
2005-04-28 12:45:00,0.7267,0.72681,0.72664,0.72681,72500000.0
2005-04-28 12:46:00,0.72694,0.72703,0.72677,0.7268,133099999.0
2005-04-28 12:47:00,0.72658,0.727,0.72657,0.727,149900002.0
2005-04-28 12:48:00,0.72683,0.72697,0.72681,0.72685,109800000.0
2005-04-28 12:49:00,0.72687,0.72687,0.72675,0.72685,125799999.0
2005-04-28 12:50:00,0.72686,0.72697,0.72659,0.72665,96500000.0
2005-04-28 12:51:00,0.72693,0.72702,0.7267,0.72682,161300001.0
2005-04-28 12:52:00,0.7267,0.72713,0.7267,0.72701,59800000.0
2005-04-28 12:53:00,0.72691,0.72721,0.72691,0.7272,87800000.0
2005-04-28 12:54:00,0.72701,0.72707,0.72661,0.72683,113400000.0
2005-04-28 12:55:00,0.72697,0.72712,0.72676,0.72712,115500000.0
2005-04-28 12:56:00,0.72718,0.72733,0.72711,0.7272,167100000.0
2005-04-28 12:57:00,0.72714,0.72714,0.72693,0.72695,53200000.0
2005-04-28 12:58:00,0.72699,0.72712,0.72667,0.72705,104100001.0
2005-04-28 12:59:00,0.72693,0.72721,0.72679,0.72712,141799999.0
2005-04-28 13:00:00,0.72724,0.72747,0.72717,0.72737,156000001.0
2005-04-28 13:01:00,0.72738,0.7274,0.72727,0.72732,85899999.0
2005-04-28 13:02:00,0.72727,0.72764,0.72727,0.72737,116499999.0
2005-04-28 13:03:00,0.72718,0.72755,0.72717,0.72741,144900000.0
2005-04-28 13:04:00,0.72718,0.72744,0.72711,0.72724,112800001.0
2005-04-28 13:05:00,0.72752,0.72759,0.72726,0.72732,77300000.0
2005-04-28 13:06:00,0.72747,0.7275,0.72722,0.72722,72499999.0
2005-04-28 13:07:00,0.72717,0.72745,0.72713,0.72731,98200003.0
2005-04-28 13:08:00,0.72735,0.72752,0.72716,0.72716,120100001.0
2005-04-28 13:09:00,0.72731,0.72748,0.72726,0.72732,78400000.0
2005-04-28 13:10:00,0.7272,0.72749,0.72714,0.72734,137799999.0
2005-04-28 13:11:00,0.72733,0.72754,0.72733,0.72741,130899997.0
2005-04-28 13:12:00,0.72756,0.72756,0.72716,0.72745,122500001.0
2005-04-28 13:13:00,0.72706,0.72722,0.72689,0.72712,121299999.0
2005-04-28 13:14:00,0.72683,0.72701,0.72677,0.72687,139400002.0
2005-04-28 13:15:00,0.72698,0.72698,0.72685,0.72695,102800000.0
2005-04-28 13:16:00,0.72699,0.72708,0.72682,0.72684,95399999.0
2005-04-28 13:17:00,0.72692,0.72703,0.72682,0.72683,63000000.0
2005-04-28 13:18:00,0.72698,0.72707,0.72669,0.72669,86599998.0
2005-04-28 13:19:00,0.72678,0.72684,0.72662,0.72666,118300001.0
2005-04-28 13:20:00,0.72668,0.72673,0.7264,0.72643,89499999.0
2005-04-28 13:21:00,0.72664,0.72671,0.72647,0.72647,87600000.0
2005-04-28 13:22:00,0.72669,0.72705,0.72669,0.72703,91499999.0
2005-04-28 13:23:00,0.72706,0.72706,0.72679,0.72692,112800001.0
2005-04-28 13:24:00,0.72698,0.72719,0.72687,0.72694,119499999.0
2005-04-28 13:25:00,0.72678,0.72696,0.72671,0.72693,130699997.0
2005-04-28 13:26:00,0.72707,0.7272,0.72677,0.72703,98000000.0
2005-04-28 13:27:00,0.72698,0.72707,0.7269,0.72698,103600001.0
2005-04-28 13:28:00,0.72691,0.72709,0.72686,0.72703,102500001.0
2005-04-28 13:29:00,0.7267,0.72698,0.7267,0.72694,128700000.0
2005-04-28 13:30:00,0.72671,0.72709,0.72671,0.72698,71699999.0
2005-04-28 13:31:00,0.72728,0.72728,0.72694,0.72704,91100000.0
2005-04-28 13:32:00,0.72709,0.72721,0.72684,0.72721,92999998.0
2005-04-28 13:33:00,0.72733,0.72738,0.72717,0.72738,101099999.0
2005-04-28 13:34:00,0.72706,0.72731,0.727,0.7271,141799998.0
2005-04-28 13:35:00,0.72695,0.72717,0.72695,0.72709,86300000.0
2005-04-28 13:36:00,0.72708,0.72708,0.72668,0.72672,91900001.0
2005-04-28 13:37:00,0.72689,0.72698,0.72676,0.72698,116500002.0
2005-04-28 13:38:00,0.72708,0.72708,0.72691,0.727,105600001.0
2005-04-28 13:39:00,0.7268,0.72705,0.72676,0.72681,61299999.0
2005-04-28 13:40:00,0.72674,0.72687,0.72644,0.72675,98200000.0
2005-04-28 13:41:00,0.72654,0.72703,0.72654,0.72677,135800001.0
2005-04-28 13:42:00,0.72693,0.72693,0.7267,0.7267,105100001.0
2005-04-28 13:43:00,0.72686,0.72695,0.72664,0.72664,107599998.0
2005-04-28 13:44:00,0.72686,0.72686,0.72642,0.72669,140200002.0
2005-04-28 13:45:00,0.72677,0.72683,0.72639,0.72651,95599999.0
2005-04-28 13:46:00,0.72674,0.72681,0.72638,0.72658,89999999.0
2005-04-28 13:47:00,0.72655,0.72686,0.72653,0.72686,97599999.0
2005-04-28 13:48:00,0.72668,0.72694,0.7265,0.72682,111199998.0
2005-04-28 13:49:00,0.72695,0.72695,0.72668,0.72679,88200000.0
2005-04-28 13:50:00,0.72687,0.72687,0.7264,0.72662,150700000.0
2005-04-28 13:51:00,0.7266,0.72666,0.72644,0.72662,146600000.0
2005-04-28 13:52:00,0.7268,0.7268,0.72623,0.72626,56000000.0
2005-04-28 13:53:00,0.7265,0.72652,0.72604,0.72635,89999999.0
2005-04-28 13:54:00,0.72638,0.72661,0.72625,0.72647,106899999.0
2005-04-28 13:55:00,0.7265,0.72661,0.72628,0.72646,100400001.0
2005-04-28 13:56:00,0.72631,0.72659,0.72604,0.72622,109499998.0
2005-04-28 13:57:00,0.72631,0.72638,0.72605,0.72627,115500000.0
2005-04-28 13:58:00,0.72626,0.72634,0.72605,0.72631,144000004.0
2005-04-28 13:59:00,0.72621,0.72634,0.7261,0.72615,69999999.0
2005-04-28 14:00:00,0.72629,0.72632,0.7258,0.72621,118599999.0
2005-04-28 14:01:00,0.72612,0.7263,0.72609,0.72615,99299998.0
2005-04-28 14:02:00,0.72616,0.72645,0.72616,0.72635,129099999.0
2005-04-28 14:03:00,0.72639,0.72643,0.7259,0.72596,100400001.0
2005-04-28 14:04:00,0.72615,0.72625,0.72582,0.72602,61800000.0
2005-04-28 14:05:00,0.72612,0.72618,0.72605,0.72614,175700001.0
2005-04-28 14:06:00,0.72604,0.72606,0.7258,0.72595,100499999.0
2005-04-28 14:07:00,0.72604,0.7262,0.72586,0.7262,107999999.0
2005-04-28 14:08:00,0.72603,0.72636,0.7259,0.72629,77900000.0
2005-04-28 14:09:00,0.72639,0.72639,0.72597,0.72611,122800000.0
2005-04-28 14:10:00,0.72641,0.72649,0.72614,0.72614,39000000.0
2005-04-28 14:11:00,0.72617,0.72665,0.72614,0.72614,108000000.0
2005-04-28 14:12:00,0.72613,0.72642,0.72603,0.72632,158900001.0
2005-04-28 14:13:00,0.72634,0.72641,0.72584,0.72616,155800002.0
2005-04-28 14:14:00,0.7263,0.72648,0.72617,0.72629,112299999.0
2005-04-28 14:15:00,0.72631,0.7264,0.72626,0.72634,77000001.0
2005-04-28 14:16:00,0.72647,0.72649,0.72628,0.72629,124800000.0
2005-04-28 14:17:00,0.72659,0.72682,0.72645,0.72682,113499999.0
2005-04-28 14:18:00,0.72682,0.727,0.72632,0.72675,147800001.0
2005-04-28 14:19:00,0.72666,0.72726,0.72663,0.72711,164900001.0
2005-04-28 14:20:00,0.72693,0.72704,0.72675,0.72698,109800001.0
2005-04-28 14:21:00,0.7267,0.7269,0.72654,0.72688,153200000.0
2005-04-28 14:22:00,0.72709,0.72723,0.72695,0.7271,118800000.0
2005-04-28 14:23:00,0.72715,0.72715,0.72685,0.7271,171199999.0
2005-04-28 14:24:00,0.72706,0.72719,0.72691,0.72701,97199998.0
2005-04-28 14:25:00,0.72695,0.72714,0.72688,0.727,154400000.0
2005-04-28 14:26:00,0.72712,0.72723,0.72695,0.72723,147300000.0
2005-04-28 14:27:00,0.72712,0.72735,0.727,0.72709,98799999.0
2005-04-28 14:28:00,0.72702,0.72747,0.72683,0.72742,160099995.0
2005-04-28 14:29:00,0.72765,0.72765,0.72715,0.72741,84799999.0
2005-04-28 14:30:00,0.72795,0.72795,0.72692,0.72702,121000001.0
2005-04-28 14:31:00,0.72702,0.72715,0.72681,0.72697,68400000.0
2005-04-28 14:32:00,0.72704,0.72713,0.72656,0.7268,82100001.0
2005-04-28 14:33:00,0.72683,0.72753,0.72683,0.7275,134799999.0
2005-04-28 14:34:00,0.72771,0.72815,0.72756,0.72798,104599998.0
2005-04-28 14:35:00,0.7281,0.72854,0.72802,0.72854,143299999.0
2005-04-28 14:36:00,0.72845,0.72942,0.72833,0.72937,83299998.0
2005-04-28 14:37:00,0.72944,0.7296,0.72923,0.72959,128700001.0
2005-04-28 14:38:00,0.72928,0.72953,0.72905,0.7293,93599999.0
2005-04-28 14:39:00,0.72924,0.72936,0.72907,0.72924,124100001.0
2005-04-28 14:40:00,0.72935,0.72944,0.72886,0.72935,149000000.0
2005-04-28 14:41:00,0.72936,0.72939,0.72916,0.72922,74400000.0
2005-04-28 14:42:00,0.72926,0.72938,0.72908,0.72932,94700000.0
2005-04-28 14:43:00,0.72932,0.7294,0.72899,0.72911,149299997.0
2005-04-28 14:44:00,0.72926,0.72965,0.72917,0.72949,154400001.0
2005-04-28 14:45:00,0.72916,0.72941,0.72902,0.72904,136300001.0
2005-04-28 14:46:00,0.72911,0.72919,0.7288,0.7288,96200001.0
2005-04-28 14:47:00,0.72858,0.72887,0.72825,0.72836,139900002.0
2005-04-28 14:48:00,0.72808,0.72859,0.72801,0.72857,94000001.0
2005-04-28 14:49:00,0.72865,0.7287,0.72834,0.72834,68000000.0
2005-04-28 14:50:00,0.72854,0.72867,0.7284,0.72863,77300001.0
2005-04-28 14:51:00,0.72848,0.72853,0.72835,0.72853,90899999.0
2005-04-28 14:52:00,0.72836,0.72857,0.72836,0.72839,135299999.0
2005-04-28 14:53:00,0.72856,0.72856,0.72833,0.72848,98700000.0
2005-04-28 14:54:00,0.72847,0.72867,0.72831,0.72841,84299999.0
2005-04-28 14:55:00,0.72843,0.72864,0.72839,0.72852,97199999.0
2005-04-28 14:56:00,0.72877,0.72877,0.72815,0.72837,180500002.0
2005-04-28 14:57:00,0.72811,0.72845,0.72806,0.72838,102199999.0
2005-04-28 14:58:00,0.72814,0.72866,0.72806,0.72812,108100000.0
2005-04-28 14:59:00,0.7284,0.7284,0.72758,0.72808,146400000.0
2005-04-28 15:00:00,0.72825,0.72825,0.72794,0.728,61400000.0
2005-04-28 15:01:00,0.72799,0.72808,0.72773,0.7279,95300001.0
2005-04-28 15:02:00,0.72804,0.72804,0.72785,0.72794,123099998.0
2005-04-28 15:03:00,0.72816,0.72828,0.72775,0.72783,102800000.0
2005-04-28 15:04:00,0.72795,0.72809,0.72761,0.72761,109900000.0
2005-04-28 15:05:00,0.72734,0.72752,0.72683,0.72683,154200002.0
2005-04-28 15:06:00,0.72713,0.72725,0.72675,0.72685,132500001.0
2005-04-28 15:07:00,0.72687,0.72725,0.7268,0.727,85500000.0
2005-04-28 15:08:00,0.7269,0.72723,0.72678,0.72678,95300000.0
2005-04-28 15:09:00,0.72725,0.72773,0.72704,0.72773,148900002.0
2005-04-28 15:10:00,0.72768,0.72768,0.72723,0.72723,77400000.0
2005-04-28 15:11:00,0.7275,0.72773,0.7275,0.72769,126300001.0
2005-04-28 15:12:00,0.72785,0.72789,0.7274,0.72748,101200001.0
2005-04-28 15:13:00,0.7276,0.72773,0.72715,0.72718,96600000.0
2005-04-28 15:14:00,0.72746,0.72757,0.72733,0.72751,128900001.0
2005-04-28 15:15:00,0.72735,0.72761,0.72724,0.72748,70500000.0
2005-04-28 15:16:00,0.72751,0.72768,0.72735,0.72764,92300001.0
2005-04-28 15:17:00,0.7276,0.7276,0.72715,0.72735,81799999.0
2005-04-28 15:18:00,0.72749,0.72753,0.72728,0.72743,139899999.0
2005-04-28 15:19:00,0.72759,0.72789,0.72746,0.72789,106699998.0
2005-04-28 15:20:00,0.72773,0.72795,0.72768,0.72795,100200002.0
2005-04-28 15:21:00,0.72785,0.7279,0.72767,0.7279,78400000.0
2005-04-28 15:22:00,0.72799,0.72817,0.72756,0.7279,131500000.0
2005-04-28 15:23:00,0.72781,0.72794,0.72777,0.72777,73300000.0
2005-04-28 15:24:00,0.72758,0.72782,0.72745,0.72769,142400000.0
2005-04-28 15:25:00,0.7279,0.7279,0.72742,0.72769,156899999.0
2005-04-28 15:26:00,0.72782,0.72797,0.72766,0.72776,97800001.0
2005-04-28 15:27:00,0.72781,0.72796,0.72765,0.72789,66100000.0
2005-04-28 15:28:00,0.72803,0.72803,0.72775,0.72781,124700000.0
2005-04-28 15:29:00,0.72779,0.72792,0.72728,0.72728,99800001.0
2005-04-28 15:30:00,0.72733,0.72759,0.72715,0.72715,106100000.0
2005-04-28 15:31:00,0.72727,0.7274,0.72693,0.72715,98700000.0
2005-04-28 15:32:00,0.72703,0.72737,0.72694,0.72725,89099999.0
2005-04-28 15:33:00,0.72739,0.72747,0.72715,0.72744,105200001.0
2005-04-28 15:34:00,0.72759,0.7277,0.72743,0.72752,139999999.0
2005-04-28 15:35:00,0.72761,0.72768,0.72736,0.72747,75200000.0
2005-04-28 15:36:00,0.72754,0.72766,0.72743,0.7276,176500003.0
2005-04-28 15:37:00,0.72754,0.72764,0.72738,0.72764,56600000.0
2005-04-28 15:38:00,0.72763,0.72791,0.72757,0.72785,127699999.0
2005-04-28 15:39:00,0.72781,0.72804,0.72766,0.72804,99199999.0
2005-04-28 15:40:00,0.72799,0.72801,0.72749,0.72749,66300000.0
2005-04-28 15:41:00,0.72777,0.72779,0.72755,0.72762,109299999.0
2005-04-28 15:42:00,0.7276,0.72766,0.72742,0.72748,88900000.0
2005-04-28 15:43:00,0.72786,0.72786,0.72752,0.72757,156800000.0
2005-04-28 15:44:00,0.72772,0.72779,0.72746,0.72764,117699999.0
2005-04-28 15:45:00,0.72766,0.72775,0.72741,0.72759,98700001.0
2005-04-28 15:46:00,0.72742,0.72772,0.72736,0.72736,132000001.0
2005-04-28 15:47:00,0.72751,0.72765,0.72749,0.72752,145100002.0
2005-04-28 15:48:00,0.72765,0.72801,0.72765,0.72785,79100000.0
2005-04-28 15:49:00,0.72758,0.72793,0.72758,0.72773,134699995.0
2005-04-28 15:50:00,0.72787,0.72795,0.72733,0.72737,92799999.0
2005-04-28 15:51:00,0.72746,0.72765,0.72731,0.72765,97700000.0
2005-04-28 15:52:00,0.72768,0.72792,0.72761,0.72766,93200000.0
2005-04-28 15:53:00,0.72761,0.72801,0.72759,0.7279,101800000.0
2005-04-28 15:54:00,0.72771,0.72798,0.72767,0.72778,97700001.0
2005-04-28 15:55:00,0.72777,0.72799,0.72777,0.72794,95800000.0
2005-04-28 15:56:00,0.72775,0.72803,0.72773,0.7279,150099998.0
2005-04-28 15:57:00,0.7278,0.72792,0.72754,0.72757,186599997.0
2005-04-28 15:58:00,0.72746,0.7279,0.72746,0.72758,144700000.0
2005-04-28 15:59:00,0.72745,0.7278,0.72744,0.72753,138399998.0
2005-04-28 16:00:00,0.72769,0.72769,0.72737,0.72757,118700000.0
2005-04-28 16:01:00,0.72766,0.72773,0.72755,0.72762,133999998.0
2005-04-28 16:02:00,0.72766,0.72779,0.72752,0.72754,104699999.0
2005-04-28 16:03:00,0.72754,0.72769,0.72718,0.72755,118500000.0
2005-04-28 16:04:00,0.72746,0.72761,0.72737,0.72753,132200001.0
2005-04-28 16:05:00,0.72748,0.72773,0.72745,0.72773,100299998.0
2005-04-28 16:06:00,0.72746,0.72758,0.7273,0.72757,84700001.0
2005-04-28 16:07:00,0.7274,0.72753,0.72727,0.72753,126800002.0
2005-04-28 16:08:00,0.72746,0.72779,0.72746,0.72771,112000000.0
2005-04-28 16:09:00,0.72761,0.72802,0.72757,0.72784,119699998.0
2005-04-28 16:10:00,0.72796,0.72806,0.72766,0.72802,142299998.0
2005-04-28 16:11:00,0.72807,0.72817,0.7279,0.72817,83599999.0
2005-04-28 16:12:00,0.72783,0.72805,0.72776,0.72793,153000000.0
2005-04-28 16:13:00,0.72753,0.72791,0.72745,0.72752,138399997.0
2005-04-28 16:14:00,0.72777,0.72784,0.72713,0.72732,97900000.0
2005-04-28 16:15:00,0.72725,0.7276,0.72719,0.72746,120099999.0
2005-04-28 16:16:00,0.72769,0.72769,0.72725,0.72733,94800002.0
2005-04-28 16:17:00,0.72751,0.72766,0.72731,0.72731,168100000.0
2005-04-28 16:18:00,0.72752,0.72778,0.72745,0.72758,143600000.0
2005-04-28 16:19:00,0.72748,0.72776,0.7272,0.7274,144500001.0
2005-04-28 16:20:00,0.72734,0.72778,0.72734,0.72769,90800000.0
2005-04-28 16:21:00,0.72764,0.7277,0.72742,0.72749,110599999.0
2005-04-28 16:22:00,0.72748,0.72767,0.7274,0.72762,121499999.0
2005-04-28 16:23:00,0.72758,0.72782,0.72758,0.72774,86399998.0
2005-04-28 16:24:00,0.72777,0.72792,0.72729,0.72768,201800001.0
2005-04-28 16:25:00,0.72777,0.72787,0.72755,0.72764,55700000.0
2005-04-28 16:26:00,0.72779,0.72793,0.72773,0.72781,74499999.0
2005-04-28 16:27:00,0.7277,0.7277,0.7274,0.72747,132500000.0
2005-04-28 16:28:00,0.72723,0.72789,0.72723,0.72786,77000001.0
2005-04-28 16:29:00,0.72792,0.72794,0.72742,0.72754,106800001.0
2005-04-28 16:30:00,0.72751,0.72798,0.72751,0.72771,133400000.0
2005-04-28 16:31:00,0.72771,0.7278,0.72757,0.7277,68400000.0
2005-04-28 16:32:00,0.72751,0.72771,0.72741,0.72759,135100001.0
2005-04-28 16:33:00,0.72773,0.72787,0.72759,0.7277,180599996.0
2005-04-28 16:34:00,0.72766,0.72783,0.72762,0.72768,98000001.0
2005-04-28 16:35:00,0.72772,0.72778,0.72729,0.72744,95200001.0
2005-04-28 16:36:00,0.72727,0.72745,0.7272,0.72737,54000000.0
2005-04-28 16:37:00,0.7274,0.72773,0.7274,0.7276,163699998.0
2005-04-28 16:38:00,0.72738,0.7277,0.72735,0.72767,93600000.0
2005-04-28 16:39:00,0.72746,0.72766,0.72743,0.7276,101600001.0
2005-04-28 16:40:00,0.72745,0.72759,0.72744,0.72759,190299997.0
2005-04-28 16:41:00,0.72743,0.72778,0.72742,0.72768,72100000.0
2005-04-28 16:42:00,0.7276,0.72765,0.72702,0.72727,116400000.0
2005-04-28 16:43:00,0.7272,0.7272,0.72676,0.72685,92900001.0
2005-04-28 16:44:00,0.7267,0.72726,0.72665,0.72702,97500001.0
2005-04-28 16:45:00,0.72711,0.72734,0.72703,0.72725,82900001.0
2005-04-28 16:46:00,0.72735,0.72752,0.72719,0.7275,67299999.0
2005-04-28 16:47:00,0.7275,0.72753,0.727,0.72725,103300000.0
2005-04-28 16:48:00,0.72719,0.72723,0.72691,0.72702,111199999.0
2005-04-28 16:49:00,0.72715,0.72722,0.727,0.72714,104200000.0
2005-04-28 16:50:00,0.72706,0.72725,0.72701,0.72712,109600000.0
2005-04-28 16:51:00,0.72747,0.72747,0.72707,0.7271,188000001.0
2005-04-28 16:52:00,0.72726,0.72747,0.72719,0.72743,66700000.0
2005-04-28 16:53:00,0.72739,0.72752,0.72726,0.72745,83499999.0
2005-04-28 16:54:00,0.72746,0.72761,0.7273,0.72738,145299999.0
2005-04-28 16:55:00,0.72738,0.72739,0.72714,0.72732,100499998.0
2005-04-28 16:56:00,0.72726,0.72733,0.72711,0.72711,79800000.0
2005-04-28 16:57:00,0.72712,0.72712,0.7264,0.72653,90400000.0
2005-04-28 16:58:00,0.727,0.7271,0.72682,0.72686,135199997.0
2005-04-28 16:59:00,0.72705,0.72718,0.72691,0.72718,103199998.0
2005-04-28 17:00:00,0.72749,0.72753,0.72713,0.72723,112000000.0
2005-04-28 17:01:00,0.72706,0.7273,0.72691,0.72723,59700000.0
2005-04-28 17:02:00,0.72746,0.72767,0.72728,0.72733,97399998.0
2005-04-28 17:03:00,0.72741,0.72777,0.72712,0.72777,114200000.0
2005-04-28 17:04:00,0.72775,0.72787,0.72752,0.72765,118000000.0
2005-04-28 17:05:00,0.72797,0.72811,0.72783,0.7279,78200001.0
2005-04-28 17:06:00,0.72798,0.72818,0.72776,0.72795,102300000.0
2005-04-28 17:07:00,0.7281,0.72821,0.72788,0.72804,176599996.0
2005-04-28 17:08:00,0.72788,0.72803,0.72783,0.72803,87600002.0
2005-04-28 17:09:00,0.7281,0.72816,0.7279,0.72804,61100000.0
2005-04-28 17:10:00,0.72809,0.7281,0.72787,0.72791,94300002.0
2005-04-28 17:11:00,0.7277,0.72806,0.7277,0.72784,90899999.0
2005-04-28 17:12:00,0.72769,0.72783,0.72741,0.72756,118400001.0
2005-04-28 17:13:00,0.72757,0.72774,0.72757,0.72767,106799999.0
2005-04-28 17:14:00,0.72746,0.72768,0.72737,0.72753,87399999.0
2005-04-28 17:15:00,0.72759,0.72774,0.72746,0.7275,133100003.0
2005-04-28 17:16:00,0.72746,0.7281,0.72744,0.72798,54200000.0
2005-04-28 17:17:00,0.72761,0.72798,0.7276,0.72791,85299999.0
2005-04-28 17:18:00,0.72784,0.72784,0.72746,0.72763,114600001.0
2005-04-28 17:19:00,0.72753,0.72777,0.72746,0.72765,133299998.0
2005-04-28 17:20:00,0.72776,0.7279,0.72763,0.72774,97400002.0
2005-04-28 17:21:00,0.72757,0.72791,0.72751,0.72781,119200000.0
2005-04-28 17:22:00,0.72774,0.72797,0.72762,0.72797,85599998.0
2005-04-28 17:23:00,0.72778,0.72793,0.72771,0.7279,80000000.0
2005-04-28 17:24:00,0.72777,0.72788,0.72766,0.72788,98799999.0
2005-04-28 17:25:00,0.72781,0.72781,0.72747,0.7276,79799999.0
2005-04-28 17:26:00,0.72761,0.72768,0.72739,0.72758,134000000.0
2005-04-28 17:27:00,0.72766,0.7278,0.72747,0.72776,163800000.0
2005-04-28 17:28:00,0.7277,0.72784,0.72749,0.72749,89600001.0
2005-04-28 17:29:00,0.72762,0.72764,0.72731,0.72747,94300000.0
2005-04-28 17:30:00,0.72762,0.72781,0.72758,0.72763,84100000.0
2005-04-28 17:31:00,0.72774,0.72793,0.72769,0.72782,89000000.0
2005-04-28 17:32:00,0.72779,0.72791,0.72768,0.72778,118399998.0
2005-04-28 17:33:00,0.72776,0.72801,0.72765,0.72772,117700000.0
2005-04-28 17:34:00,0.72795,0.72814,0.72779,0.72805,121700000.0
2005-04-28 17:35:00,0.72781,0.72837,0.72781,0.72827,198299995.0
2005-04-28 17:36:00,0.7281,0.72847,0.72801,0.72815,84600000.0
2005-04-28 17:37:00,0.72797,0.72815,0.72789,0.72805,108699999.0
2005-04-28 17:38:00,0.72806,0.72817,0.72779,0.7281,78100000.0
2005-04-28 17:39:00,0.7282,0.72831,0.72811,0.72825,79900000.0
2005-04-28 17:40:00,0.728,0.72823,0.72786,0.72793,123500001.0
2005-04-28 17:41:00,0.728,0.72834,0.728,0.72822,107599999.0
2005-04-28 17:42:00,0.72852,0.72852,0.72785,0.7279,71800000.0
2005-04-28 17:43:00,0.72794,0.72806,0.72783,0.72794,99600002.0
2005-04-28 17:44:00,0.72784,0.728,0.72779,0.7279,56500001.0
2005-04-28 17:45:00,0.72791,0.72791,0.72755,0.72786,139099998.0
2005-04-28 17:46:00,0.72797,0.72809,0.72788,0.72789,153700001.0
2005-04-28 17:47:00,0.72778,0.72796,0.72751,0.72783,96199998.0
2005-04-28 17:48:00,0.72783,0.72812,0.72778,0.72806,69900000.0
2005-04-28 17:49:00,0.72779,0.72799,0.72766,0.72786,89899999.0
2005-04-28 17:50:00,0.72801,0.72806,0.7277,0.72786,121200000.0
2005-04-28 17:51:00,0.72788,0.72814,0.72786,0.72798,85099999.0
2005-04-28 17:52:00,0.72788,0.7286,0.72783,0.7281,134500000.0
2005-04-28 17:53:00,0.72792,0.72828,0.72789,0.72822,83899999.0
2005-04-28 17:54:00,0.72805,0.7281,0.72801,0.7281,77399998.0
2005-04-28 17:55:00,0.72792,0.72833,0.72787,0.72825,129299999.0
2005-04-28 17:56:00,0.72806,0.72838,0.72804,0.7283,115300002.0
2005-04-28 17:57:00,0.72828,0.72835,0.72816,0.72824,119199999.0
2005-04-28 17:58:00,0.72836,0.72838,0.7281,0.72812,116499999.0
2005-04-28 17:59:00,0.72823,0.72856,0.72801,0.72856,140300002.0
2005-04-28 18:00:00,0.72834,0.72845,0.72832,0.72834,66599999.0
2005-04-28 18:01:00,0.72843,0.72849,0.72821,0.72828,129899999.0
2005-04-28 18:02:00,0.72829,0.72859,0.72829,0.72859,62999999.0
2005-04-28 18:03:00,0.7286,0.72872,0.72822,0.72839,228100000.0
2005-04-28 18:04:00,0.72831,0.72856,0.72804,0.72816,211400003.0
2005-04-28 18:05:00,0.72837,0.72845,0.72806,0.72819,307499996.0
2005-04-28 18:06:00,0.72818,0.72851,0.72817,0.72837,84800000.0
2005-04-28 18:07:00,0.72834,0.72875,0.72813,0.7283,182999999.0
2005-04-28 18:08:00,0.72827,0.72859,0.72827,0.72841,103200000.0
2005-04-28 18:09:00,0.72838,0.72855,0.72822,0.72851,212099999.0
2005-04-28 18:10:00,0.72831,0.72837,0.72806,0.72823,182099999.0
2005-04-28 18:11:00,0.72845,0.72849,0.72826,0.72837,112700000.0
2005-04-28 18:12:00,0.7286,0.72863,0.72843,0.72862,108200002.0
2005-04-28 18:13:00,0.72876,0.72893,0.72855,0.72865,119499999.0
2005-04-28 18:14:00,0.7285,0.72875,0.72839,0.72875,68500002.0
2005-04-28 18:15:00,0.72868,0.72881,0.72847,0.72864,83800000.0
2005-04-28 18:16:00,0.72887,0.72887,0.72831,0.72858,338299999.0
2005-04-28 18:17:00,0.72847,0.72871,0.72824,0.72869,137800000.0
2005-04-28 18:18:00,0.72853,0.72878,0.72832,0.72868,321799997.0
2005-04-28 18:19:00,0.72872,0.72889,0.72846,0.72846,239599997.0
2005-04-28 18:20:00,0.72872,0.7289,0.72861,0.72861,180199998.0
2005-04-28 18:21:00,0.7287,0.72885,0.72854,0.72885,173300000.0
2005-04-28 18:22:00,0.72884,0.72904,0.72869,0.72878,84399999.0
2005-04-28 18:23:00,0.72901,0.72925,0.72898,0.72919,274399997.0
2005-04-28 18:24:00,0.72904,0.72912,0.72878,0.72896,269000000.0
2005-04-28 18:25:00,0.7289,0.72901,0.72864,0.72869,131700000.0
2005-04-28 18:26:00,0.72859,0.72901,0.72859,0.72873,161099999.0
2005-04-28 18:27:00,0.72854,0.72895,0.72854,0.72873,280299997.0
2005-04-28 18:28:00,0.72875,0.72895,0.72861,0.72875,177400002.0
2005-04-28 18:29:00,0.72874,0.72894,0.72859,0.72866,268399998.0
2005-04-28 18:30:00,0.72839,0.72867,0.72839,0.72867,106800000.0
2005-04-28 18:31:00,0.72867,0.72874,0.7284,0.7287,187500003.0
2005-04-28 18:32:00,0.72856,0.7289,0.72847,0.72873,77200001.0
2005-04-28 18:33:00,0.72873,0.72873,0.72838,0.72838,208100000.0
2005-04-28 18:34:00,0.72864,0.72869,0.72838,0.72852,97000000.0
2005-04-28 18:35:00,0.72855,0.72864,0.72838,0.72851,120800000.0
2005-04-28 18:36:00,0.72859,0.72874,0.72837,0.72848,247299996.0
2005-04-28 18:37:00,0.72856,0.72875,0.72853,0.72869,66599999.0
2005-04-28 18:38:00,0.72849,0.72868,0.72848,0.72862,122699999.0
2005-04-28 18:39:00,0.72863,0.72892,0.72851,0.72862,291200001.0
2005-04-28 18:40:00,0.72853,0.7288,0.72853,0.72875,80900000.0
2005-04-28 18:41:00,0.72863,0.72893,0.72854,0.72854,240999998.0
2005-04-28 18:42:00,0.72861,0.72875,0.72845,0.72864,98800000.0
2005-04-28 18:43:00,0.72865,0.72887,0.7285,0.72883,665400005.0
2005-04-28 18:44:00,0.72874,0.72889,0.72857,0.72871,363000003.0
2005-04-28 18:45:00,0.72864,0.72886,0.72837,0.72844,381700000.0
2005-04-28 18:46:00,0.72848,0.72871,0.72848,0.72854,109899999.0
2005-04-28 18:47:00,0.72863,0.72893,0.72841,0.72876,152499999.0
2005-04-28 18:48:00,0.72862,0.72896,0.72857,0.72857,146800001.0
2005-04-28 18:49:00,0.72864,0.72903,0.72864,0.72878,108899999.0
2005-04-28 18:50:00,0.72882,0.72882,0.72849,0.72861,79200000.0
2005-04-28 18:51:00,0.72891,0.72891,0.72861,0.72876,115099999.0
2005-04-28 18:52:00,0.7287,0.7287,0.72847,0.72862,90999997.0
2005-04-28 18:53:00,0.72853,0.72859,0.72841,0.72854,76499999.0
2005-04-28 18:54:00,0.72857,0.72858,0.72806,0.72806,58200001.0
2005-04-28 18:55:00,0.7282,0.7282,0.72745,0.7275,106600000.0
2005-04-28 18:56:00,0.72765,0.72769,0.72745,0.72764,66500000.0
2005-04-28 18:57:00,0.72779,0.72797,0.72769,0.72774,122600000.0
2005-04-28 18:58:00,0.72769,0.72799,0.72769,0.7279,80900000.0
2005-04-28 18:59:00,0.72784,0.72796,0.7278,0.72788,196699996.0
2005-04-28 19:00:00,0.72791,0.72803,0.72763,0.72788,116500000.0
2005-04-28 19:01:00,0.72799,0.72816,0.7279,0.72811,132900002.0
2005-04-28 19:02:00,0.72824,0.72824,0.72794,0.7282,133399999.0
2005-04-28 19:03:00,0.72808,0.72842,0.72808,0.72814,129700002.0
2005-04-28 19:04:00,0.72829,0.72843,0.72804,0.72804,110300001.0
2005-04-28 19:05:00,0.7281,0.72832,0.72807,0.72823,104399999.0
2005-04-28 19:06:00,0.72802,0.72825,0.72787,0.72808,217600002.0
2005-04-28 19:07:00,0.72819,0.72844,0.72813,0.72819,230400002.0
2005-04-28 19:08:00,0.72826,0.72826,0.72806,0.72822,100300000.0
2005-04-28 19:09:00,0.72841,0.72857,0.72819,0.72819,126599998.0
2005-04-28 19:10:00,0.72837,0.72837,0.72817,0.72819,123300002.0
2005-04-28 19:11:00,0.72832,0.72848,0.72795,0.7282,165500000.0
2005-04-28 19:12:00,0.72819,0.72848,0.72801,0.72842,151700001.0
2005-04-28 19:13:00,0.72824,0.72853,0.72818,0.72838,65400000.0
2005-04-28 19:14:00,0.72821,0.72863,0.72818,0.72848,66999999.0
2005-04-28 19:15:00,0.72842,0.7286,0.72831,0.7286,98499999.0
2005-04-28 19:16:00,0.72821,0.72852,0.72821,0.72848,121000000.0
2005-04-28 19:17:00,0.72854,0.72856,0.728,0.72842,84499999.0
2005-04-28 19:18:00,0.72823,0.72838,0.72791,0.72834,89999999.0
2005-04-28 19:19:00,0.72818,0.72851,0.7281,0.72848,65700000.0
2005-04-28 19:20:00,0.72849,0.72853,0.7281,0.72822,127300002.0
2005-04-28 19:21:00,0.72836,0.72866,0.72836,0.7284,147400002.0
2005-04-28 19:22:00,0.72839,0.72858,0.72829,0.72858,124699999.0
2005-04-28 19:23:00,0.72827,0.72843,0.72822,0.72829,85400001.0
2005-04-28 19:24:00,0.7284,0.72861,0.72834,0.72853,46300000.0
2005-04-28 19:25:00,0.7285,0.7285,0.7281,0.72846,130500000.0
2005-04-28 19:26:00,0.72844,0.72852,0.72839,0.72849,96200000.0
2005-04-28 19:27:00,0.72831,0.72842,0.72794,0.72815,194699999.0
2005-04-28 19:28:00,0.72816,0.72824,0.72798,0.72798,156699999.0
2005-04-28 19:29:00,0.72798,0.7282,0.72785,0.72806,129000001.0
2005-04-28 19:30:00,0.7281,0.72814,0.72767,0.72775,87500000.0
2005-04-28 19:31:00,0.72792,0.72807,0.7277,0.72807,60300001.0
2005-04-28 19:32:00,0.72825,0.72825,0.72788,0.72792,139400001.0
2005-04-28 19:33:00,0.72775,0.72806,0.72766,0.72789,137399998.0
2005-04-28 19:34:00,0.72794,0.72797,0.72779,0.72797,137499998.0
2005-04-28 19:35:00,0.72827,0.72835,0.72819,0.72819,181800000.0
2005-04-28 19:36:00,0.72808,0.7281,0.72765,0.7281,184100001.0
2005-04-28 19:37:00,0.72779,0.72822,0.72779,0.72818,78199999.0
2005-04-28 19:38:00,0.72803,0.72811,0.72797,0.72802,144099999.0
2005-04-28 19:39:00,0.72789,0.72811,0.72771,0.7279,228600001.0
2005-04-28 19:40:00,0.72804,0.72814,0.72792,0.72799,131500003.0
2005-04-28 19:41:00,0.72792,0.72814,0.72782,0.72782,39800000.0
2005-04-28 19:42:00,0.72768,0.72796,0.72755,0.72784,80599999.0
2005-04-28 19:43:00,0.72782,0.72814,0.72776,0.72814,88699998.0
2005-04-28 19:44:00,0.72807,0.72807,0.72776,0.72778,146700000.0
2005-04-28 19:45:00,0.72802,0.72812,0.72764,0.72767,60200000.0
2005-04-28 19:46:00,0.72777,0.72809,0.72764,0.72805,93000002.0
2005-04-28 19:47:00,0.72796,0.72802,0.72773,0.72784,94499999.0
2005-04-28 19:48:00,0.72774,0.72794,0.72756,0.72756,101900001.0
2005-04-28 19:49:00,0.72793,0.72806,0.72774,0.72774,144400001.0
2005-04-28 19:50:00,0.72791,0.72799,0.72777,0.72797,120000001.0
2005-04-28 19:51:00,0.72799,0.72802,0.72758,0.72759,153000000.0
2005-04-28 19:52:00,0.72772,0.72803,0.72752,0.7279,156299999.0
2005-04-28 19:53:00,0.72774,0.72796,0.72758,0.72758,122900000.0
2005-04-28 19:54:00,0.72757,0.72813,0.72754,0.72797,125099999.0
2005-04-28 19:55:00,0.72752,0.72804,0.72752,0.72783,243899999.0
2005-04-28 19:56:00,0.72802,0.72827,0.7277,0.72822,303700001.0
2005-04-28 19:57:00,0.72783,0.72804,0.72769,0.72782,152499999.0
2005-04-28 19:58:00,0.72779,0.72794,0.72752,0.72767,284000002.0
2005-04-28 19:59:00,0.72767,0.72787,0.72756,0.72787,93499999.0
2005-04-28 20:00:00,0.72764,0.72778,0.72749,0.72772,320000002.0
2005-04-28 20:01:00,0.72767,0.72794,0.72761,0.72781,109000000.0
2005-04-28 20:02:00,0.72787,0.72787,0.72761,0.72765,104000000.0
2005-04-28 20:03:00,0.72773,0.72792,0.72761,0.72791,78800001.0
2005-04-28 20:04:00,0.72761,0.7279,0.7276,0.72785,128500000.0
2005-04-28 20:05:00,0.72752,0.72767,0.72707,0.72745,149900002.0
2005-04-28 20:06:00,0.72741,0.72753,0.72721,0.72743,260100001.0
2005-04-28 20:07:00,0.72736,0.72744,0.72719,0.72728,131199999.0
2005-04-28 20:08:00,0.7271,0.72752,0.7271,0.72752,108000000.0
2005-04-28 20:09:00,0.72716,0.72732,0.72702,0.72704,139800001.0
2005-04-28 20:10:00,0.72692,0.72745,0.72677,0.72704,161800000.0
2005-04-28 20:11:00,0.72717,0.72721,0.72704,0.72712,69900000.0
2005-04-28 20:12:00,0.72688,0.72704,0.7267,0.72703,95400001.0
2005-04-28 20:13:00,0.72694,0.72721,0.72682,0.72721,88599999.0
2005-04-28 20:14:00,0.72693,0.72698,0.72679,0.72698,103299999.0
2005-04-28 20:15:00,0.72697,0.72704,0.72667,0.72669,117900000.0
2005-04-28 20:16:00,0.72634,0.72697,0.72621,0.72688,411900000.0
2005-04-28 20:17:00,0.72672,0.72705,0.72669,0.72677,182499999.0
2005-04-28 20:18:00,0.72705,0.72748,0.72693,0.72739,114700000.0
2005-04-28 20:19:00,0.72716,0.72723,0.72699,0.72699,123300000.0
2005-04-28 20:20:00,0.72743,0.72743,0.72701,0.72708,122200001.0
2005-04-28 20:21:00,0.72719,0.72719,0.72696,0.72702,79400001.0
2005-04-28 20:22:00,0.72706,0.72715,0.72696,0.72715,103499999.0
2005-04-28 20:23:00,0.7272,0.72743,0.72714,0.72727,102300000.0
2005-04-28 20:24:00,0.72728,0.72742,0.72679,0.72735,94199999.0
2005-04-28 20:25:00,0.72721,0.72743,0.72706,0.72734,114100000.0
2005-04-28 20:26:00,0.72739,0.72743,0.727,0.7273,82800000.0
2005-04-28 20:27:00,0.72731,0.72742,0.72719,0.72742,94499997.0
2005-04-28 20:28:00,0.72729,0.72757,0.72717,0.72757,118700000.0
2005-04-28 20:29:00,0.72719,0.72741,0.72719,0.72741,268799998.0
2005-04-28 20:30:00,0.72745,0.72764,0.72715,0.72757,308700000.0
2005-04-28 20:31:00,0.72731,0.72762,0.72721,0.72762,218099999.0
2005-04-28 20:32:00,0.72714,0.72762,0.72714,0.72761,74299999.0
2005-04-28 20:33:00,0.72725,0.72751,0.72689,0.72689,166799998.0
2005-04-28 20:34:00,0.72727,0.72728,0.72687,0.72711,76800000.0
2005-04-28 20:35:00,0.72714,0.72722,0.72689,0.72704,69300000.0
2005-04-28 20:36:00,0.72727,0.72742,0.727,0.727,139100000.0
2005-04-28 20:37:00,0.72723,0.72744,0.72715,0.72715,182899999.0
2005-04-28 20:38:00,0.72696,0.72717,0.72678,0.72707,133500000.0
2005-04-28 20:39:00,0.72695,0.72736,0.72692,0.72734,115399999.0
2005-04-28 20:40:00,0.72722,0.72732,0.72712,0.72719,153600000.0
2005-04-28 20:41:00,0.72705,0.72745,0.72697,0.72727,164099999.0
2005-04-28 20:42:00,0.72741,0.72743,0.72702,0.72736,143600001.0
2005-04-28 20:43:00,0.72715,0.72741,0.72713,0.7272,112400000.0
2005-04-28 20:44:00,0.72731,0.7274,0.72716,0.72718,137600002.0
2005-04-28 20:45:00,0.72753,0.72753,0.72718,0.7272,97400000.0
2005-04-28 20:46:00,0.72713,0.72746,0.72703,0.72728,223300000.0
2005-04-28 20:47:00,0.7273,0.72746,0.72721,0.72726,71799999.0
2005-04-28 20:48:00,0.72712,0.72726,0.72712,0.72718,104600000.0
2005-04-28 20:49:00,0.72723,0.72743,0.72712,0.72722,86000000.0
2005-04-28 20:50:00,0.72715,0.72739,0.72701,0.72705,111900000.0
2005-04-28 20:51:00,0.72723,0.72736,0.72708,0.72724,103600001.0
2005-04-28 20:52:00,0.72742,0.72743,0.72723,0.7273,99499999.0
2005-04-28 20:53:00,0.72743,0.72745,0.72725,0.7274,293899997.0
2005-04-28 20:54:00,0.72734,0.72743,0.7271,0.72718,195900001.0
2005-04-28 20:55:00,0.72713,0.72753,0.72705,0.72753,105299999.0
2005-04-28 20:56:00,0.72747,0.72756,0.72733,0.72756,81399998.0
2005-04-28 20:57:00,0.72738,0.72757,0.72717,0.72748,124899999.0
2005-04-28 20:58:00,0.72748,0.72792,0.72736,0.72748,228700000.0
2005-04-28 20:59:00,0.72753,0.72771,0.72721,0.72755,191700000.0
2005-04-28 21:00:00,0.72755,0.72766,0.72719,0.72765,147899999.0
2005-04-28 21:01:00,0.72762,0.72772,0.7275,0.72759,124600000.0
2005-04-28 21:02:00,0.72756,0.72761,0.72731,0.72731,129899999.0
2005-04-28 21:03:00,0.72772,0.7279,0.72752,0.72786,153000000.0
2005-04-28 21:04:00,0.72759,0.72785,0.72759,0.72785,81699999.0
2005-04-28 21:05:00,0.72801,0.72801,0.72782,0.72797,102900001.0
2005-04-28 21:06:00,0.72797,0.72811,0.72775,0.72775,131199997.0
2005-04-28 21:07:00,0.72782,0.72782,0.72757,0.72765,92100001.0
2005-04-28 21:08:00,0.7277,0.72794,0.72756,0.72782,160799999.0
2005-04-28 21:09:00,0.72778,0.72798,0.72761,0.72794,128399998.0
2005-04-28 21:10:00,0.72789,0.72799,0.72784,0.72799,81300000.0
2005-04-28 21:11:00,0.72781,0.72796,0.72781,0.72793,53500000.0
2005-04-28 21:12:00,0.72797,0.72807,0.72784,0.72801,97799999.0
2005-04-28 21:13:00,0.72784,0.72802,0.72777,0.728,123899997.0
2005-04-28 21:14:00,0.72802,0.72802,0.72739,0.72739,108799998.0
2005-04-28 21:15:00,0.72739,0.72763,0.72739,0.72763,165000002.0
2005-04-28 21:16:00,0.72756,0.72769,0.72735,0.72747,118300001.0
2005-04-28 21:17:00,0.72758,0.7278,0.7272,0.72753,218099998.0
2005-04-28 21:18:00,0.7276,0.72778,0.72754,0.72777,136400001.0
2005-04-28 21:19:00,0.7278,0.7278,0.72746,0.72759,115400000.0
2005-04-28 21:20:00,0.72769,0.7278,0.7275,0.7277,215800000.0
2005-04-28 21:21:00,0.72754,0.72762,0.72745,0.72759,103500001.0
2005-04-28 21:22:00,0.72753,0.72774,0.72743,0.72757,88100001.0
2005-04-28 21:23:00,0.72744,0.72784,0.72744,0.72776,166099998.0
2005-04-28 21:24:00,0.72779,0.72779,0.7276,0.72764,97200000.0
2005-04-28 21:25:00,0.72759,0.72782,0.72759,0.72769,177800002.0
2005-04-28 21:26:00,0.72784,0.72784,0.72767,0.72776,98100001.0
2005-04-28 21:27:00,0.72785,0.72785,0.72756,0.72766,94700000.0
2005-04-28 21:28:00,0.72765,0.72781,0.72742,0.72758,145499995.0
2005-04-28 21:29:00,0.72759,0.7277,0.72737,0.72762,130199999.0
2005-04-28 21:30:00,0.72761,0.7279,0.72747,0.72773,98500000.0
2005-04-28 21:31:00,0.72764,0.728,0.72762,0.728,87300000.0
2005-04-28 21:32:00,0.72779,0.72799,0.72763,0.7278,131900000.0
2005-04-28 21:33:00,0.7279,0.72833,0.72781,0.72833,75700000.0
2005-04-28 21:34:00,0.72834,0.72834,0.72778,0.72779,84100001.0
2005-04-28 21:35:00,0.7278,0.72794,0.72754,0.72754,149300000.0
2005-04-28 21:36:00,0.72795,0.72817,0.72794,0.72806,225699996.0
2005-04-28 21:37:00,0.72795,0.72806,0.72786,0.72796,139299999.0
2005-04-28 21:38:00,0.72791,0.72806,0.72779,0.72806,90199999.0
2005-04-28 21:39:00,0.7282,0.72835,0.72793,0.72827,109100002.0
2005-04-28 21:40:00,0.72817,0.72823,0.72754,0.72779,170400000.0
2005-04-28 21:41:00,0.72793,0.72801,0.7275,0.72793,82600000.0
2005-04-28 21:42:00,0.72788,0.72797,0.72776,0.72794,79500000.0
2005-04-28 21:43:00,0.7279,0.72792,0.72776,0.72792,51000000.0
2005-04-28 21:44:00,0.72793,0.72823,0.72793,0.72809,61900001.0
2005-04-28 21:45:00,0.72825,0.72825,0.72795,0.72821,83999999.0
2005-04-28 21:46:00,0.72782,0.728,0.7278,0.72796,78800000.0
2005-04-28 21:47:00,0.72792,0.72819,0.72765,0.72819,101800002.0
2005-04-28 21:48:00,0.72826,0.72826,0.72784,0.72784,31500000.0
2005-04-28 21:49:00,0.72764,0.72785,0.72752,0.72778,90499997.0
2005-04-28 21:50:00,0.72805,0.7281,0.72784,0.72798,98900000.0
2005-04-28 21:51:00,0.72824,0.72824,0.72795,0.728,87000000.0
2005-04-28 21:52:00,0.72812,0.72838,0.72812,0.72827,100699999.0
2005-04-28 21:53:00,0.72811,0.72811,0.72764,0.72764,52300000.0
2005-04-28 21:54:00,0.72821,0.72825,0.72809,0.72825,121300000.0
2005-04-28 21:55:00,0.72832,0.72833,0.72809,0.72809,34300000.0
2005-04-28 21:56:00,0.72781,0.72811,0.72776,0.72802,152000001.0
2005-04-28 21:57:00,0.7281,0.72821,0.7277,0.72777,153600001.0
2005-04-28 21:58:00,0.72815,0.72815,0.72789,0.72801,47699999.0
2005-04-28 21:59:00,0.72807,0.72817,0.72793,0.72795,75100000.0
2005-04-28 22:00:00,0.72794,0.72815,0.72773,0.72815,87400001.0
2005-04-28 22:01:00,0.72814,0.72839,0.72814,0.72835,112200000.0
2005-04-28 22:02:00,0.72822,0.72824,0.72759,0.72775,111400001.0
2005-04-28 22:03:00,0.72773,0.72792,0.72769,0.72789,88299999.0
2005-04-28 22:04:00,0.72792,0.72799,0.7277,0.72793,95500000.0
2005-04-28 22:05:00,0.72813,0.72833,0.72777,0.72777,153600001.0
2005-04-28 22:06:00,0.72776,0.728,0.72751,0.72768,115900000.0
2005-04-28 22:07:00,0.72785,0.72808,0.72768,0.72798,128900003.0
2005-04-28 22:08:00,0.72791,0.72807,0.72776,0.72807,100000001.0
2005-04-28 22:09:00,0.728,0.72817,0.728,0.72817,61400000.0
2005-04-28 22:10:00,0.72811,0.72811,0.72765,0.72786,151399997.0
2005-04-28 22:11:00,0.72805,0.72826,0.72795,0.72804,76800000.0
2005-04-28 22:12:00,0.72824,0.72829,0.72794,0.72798,149799999.0
2005-04-28 22:13:00,0.72819,0.72824,0.72799,0.72824,102799998.0
2005-04-28 22:14:00,0.72837,0.72839,0.72802,0.72804,65900000.0
2005-04-28 22:15:00,0.72815,0.72837,0.72815,0.72827,142600000.0
2005-04-28 22:16:00,0.72827,0.7283,0.72801,0.72825,89499999.0
2005-04-28 22:17:00,0.72822,0.72825,0.72777,0.72777,81600000.0
2005-04-28 22:18:00,0.72813,0.72822,0.72797,0.72801,116000001.0
2005-04-28 22:19:00,0.72794,0.72817,0.72768,0.72817,96999999.0
2005-04-28 22:20:00,0.72826,0.7283,0.72798,0.72811,97100001.0
2005-04-28 22:21:00,0.72821,0.72827,0.72809,0.72817,79700000.0
2005-04-28 22:22:00,0.7285,0.7285,0.72793,0.72799,105299999.0
2005-04-28 22:23:00,0.72813,0.72841,0.72813,0.72826,80000000.0
2005-04-28 22:24:00,0.72817,0.72833,0.72789,0.72827,128399998.0
2005-04-28 22:25:00,0.72815,0.72832,0.72813,0.72813,90600000.0
2005-04-28 22:26:00,0.72817,0.72829,0.72785,0.72799,82100000.0
2005-04-28 22:27:00,0.72818,0.7283,0.72801,0.72822,112200002.0
2005-04-28 22:28:00,0.72832,0.72832,0.72799,0.72804,101799999.0
2005-04-28 22:29:00,0.72783,0.72821,0.72778,0.72808,111000000.0
2005-04-28 22:30:00,0.72828,0.72834,0.72797,0.7282,168400002.0
2005-04-28 22:31:00,0.72841,0.7285,0.72817,0.72817,70300000.0
2005-04-28 22:32:00,0.72852,0.72852,0.72778,0.72778,107000000.0
2005-04-28 22:33:00,0.72827,0.72834,0.72804,0.72813,124500000.0
2005-04-28 22:34:00,0.72795,0.72826,0.72789,0.72824,99999998.0
2005-04-28 22:35:00,0.72831,0.72833,0.7281,0.7281,111100000.0
2005-04-28 22:36:00,0.72818,0.72853,0.72802,0.72853,155700001.0
2005-04-28 22:37:00,0.72835,0.72843,0.72818,0.7284,81500000.0
2005-04-28 22:38:00,0.72829,0.72829,0.72782,0.72821,111999999.0
2005-04-28 22:39:00,0.72796,0.72826,0.72796,0.72826,98700000.0
2005-04-28 22:40:00,0.72807,0.72848,0.72807,0.72827,61800001.0
2005-04-28 22:41:00,0.7281,0.72829,0.72801,0.72801,88699999.0
2005-04-28 22:42:00,0.72798,0.72862,0.72797,0.72862,126500000.0
2005-04-28 22:43:00,0.72846,0.72855,0.72802,0.72831,152799999.0
2005-04-28 22:44:00,0.72826,0.72833,0.72803,0.7282,158700000.0
2005-04-28 22:45:00,0.72803,0.72845,0.728,0.72819,129899999.0
2005-04-28 22:46:00,0.72816,0.7284,0.7279,0.7279,189300002.0
2005-04-28 22:47:00,0.72784,0.72832,0.72782,0.72809,122399999.0
2005-04-28 22:48:00,0.72797,0.72849,0.72797,0.72815,177400001.0
2005-04-28 22:49:00,0.7281,0.7284,0.72809,0.7284,66299999.0
2005-04-28 22:50:00,0.72851,0.72852,0.72823,0.72835,213400002.0
2005-04-28 22:51:00,0.7282,0.72832,0.7281,0.7281,164999998.0
2005-04-28 22:52:00,0.72817,0.7285,0.72807,0.7285,103700000.0
2005-04-28 22:53:00,0.72837,0.72839,0.72814,0.7282,64600000.0
2005-04-28 22:54:00,0.72841,0.72851,0.72814,0.72814,151900001.0
2005-04-28 22:55:00,0.7281,0.72854,0.7281,0.72825,132199997.0
2005-04-28 22:56:00,0.72842,0.72863,0.72841,0.72843,162400002.0
2005-04-28 22:57:00,0.72845,0.72852,0.72837,0.72848,102499999.0
2005-04-28 22:58:00,0.72813,0.72832,0.72807,0.72809,65600000.0
2005-04-28 22:59:00,0.72804,0.72845,0.72804,0.72806,147499999.0
2005-04-28 23:00:00,0.72837,0.72838,0.72805,0.72822,105999999.0
2005-04-28 23:01:00,0.72837,0.7285,0.72818,0.72841,76499999.0
2005-04-28 23:02:00,0.72828,0.72831,0.72798,0.72816,115799999.0
2005-04-28 23:03:00,0.72826,0.72837,0.72802,0.72826,76600000.0
2005-04-28 23:04:00,0.72819,0.72843,0.72806,0.72829,147099999.0
2005-04-28 23:05:00,0.72825,0.72844,0.72799,0.72804,106499998.0
2005-04-28 23:06:00,0.72824,0.72862,0.72824,0.72825,107300001.0
2005-04-28 23:07:00,0.72809,0.72854,0.72805,0.72842,136299999.0
2005-04-28 23:08:00,0.72835,0.72854,0.72826,0.7285,138099998.0
2005-04-28 23:09:00,0.72814,0.72856,0.72809,0.72856,82099998.0
2005-04-28 23:10:00,0.72848,0.72859,0.72844,0.72849,123300000.0
2005-04-28 23:11:00,0.7285,0.72862,0.7285,0.7285,37500000.0
2005-04-28 23:12:00,0.72843,0.7286,0.72843,0.7286,109900001.0
2005-04-28 23:13:00,0.72842,0.72848,0.72829,0.72848,120000000.0
2005-04-28 23:14:00,0.72805,0.72805,0.72759,0.72776,54900001.0
2005-04-28 23:15:00,0.72776,0.72794,0.72763,0.72778,167999998.0
2005-04-28 23:16:00,0.72761,0.72789,0.72743,0.72789,97899999.0
2005-04-28 23:17:00,0.72786,0.72793,0.72764,0.72771,84800000.0
2005-04-28 23:18:00,0.72791,0.72804,0.72755,0.72772,141000003.0
2005-04-28 23:19:00,0.72766,0.72766,0.72758,0.72765,95399998.0
2005-04-28 23:20:00,0.72807,0.72814,0.72801,0.72808,100099999.0
2005-04-28 23:21:00,0.72799,0.72799,0.72773,0.72785,166700000.0
2005-04-28 23:22:00,0.72779,0.72779,0.72734,0.72745,90399999.0
2005-04-28 23:23:00,0.72746,0.72773,0.72737,0.72773,83899999.0
2005-04-28 23:24:00,0.72778,0.72778,0.72764,0.72774,70800000.0
2005-04-28 23:25:00,0.72764,0.72776,0.72741,0.72762,84800002.0
2005-04-28 23:26:00,0.72763,0.7279,0.72759,0.72788,101899998.0
2005-04-28 23:27:00,0.72759,0.72774,0.72754,0.72764,92899999.0
2005-04-28 23:28:00,0.72746,0.72782,0.72726,0.72779,116899999.0
2005-04-28 23:29:00,0.72758,0.72758,0.72725,0.72729,111499999.0
2005-04-28 23:30:00,0.72765,0.72788,0.72763,0.72785,161399999.0
2005-04-28 23:31:00,0.72781,0.72781,0.72761,0.72769,81999999.0
2005-04-28 23:32:00,0.72789,0.72791,0.72762,0.72786,76499999.0
2005-04-28 23:33:00,0.72748,0.72784,0.72736,0.72753,104800001.0
2005-04-28 23:34:00,0.7275,0.72756,0.72744,0.72755,100700000.0
2005-04-28 23:35:00,0.72751,0.72779,0.72743,0.72779,62500000.0
2005-04-28 23:36:00,0.72756,0.72779,0.72746,0.72777,106300000.0
2005-04-28 23:37:00,0.72776,0.72783,0.72764,0.72783,163100000.0
2005-04-28 23:38:00,0.72787,0.72793,0.72773,0.72785,103000000.0
2005-04-28 23:39:00,0.72774,0.72775,0.72745,0.72745,87400000.0
2005-04-28 23:40:00,0.72728,0.72739,0.72712,0.72735,139900001.0
2005-04-28 23:41:00,0.72738,0.72762,0.72715,0.7274,89400001.0
2005-04-28 23:42:00,0.72733,0.72738,0.72716,0.72727,85799999.0
2005-04-28 23:43:00,0.72738,0.72742,0.72715,0.72739,85300001.0
2005-04-28 23:44:00,0.72739,0.72768,0.72737,0.72737,73299998.0
2005-04-28 23:45:00,0.72741,0.72759,0.72741,0.72747,74699999.0
2005-04-28 23:46:00,0.72739,0.72747,0.72727,0.7273,115400000.0
2005-04-28 23:47:00,0.72753,0.72766,0.72722,0.72739,105899998.0
2005-04-28 23:48:00,0.72767,0.72774,0.72761,0.7277,83600001.0
2005-04-28 23:49:00,0.72778,0.72783,0.72772,0.7278,45200001.0
2005-04-28 23:50:00,0.72777,0.72781,0.72772,0.72772,38200000.0
2005-04-28 23:51:00,0.72771,0.72771,0.72725,0.72744,166600001.0
2005-04-28 23:52:00,0.72734,0.72765,0.72734,0.72755,99199998.0
2005-04-28 23:53:00,0.72787,0.72787,0.72756,0.72756,158800001.0
2005-04-28 23:54:00,0.72767,0.72785,0.72749,0.72785,84199999.0
2005-04-28 23:55:00,0.72787,0.72788,0.72776,0.72776,100499998.0
2005-04-28 23:56:00,0.72764,0.72773,0.72751,0.72765,95299999.0
2005-04-28 23:57:00,0.72766,0.72773,0.72739,0.72752,86000001.0
2005-04-28 23:58:00,0.7274,0.72775,0.7274,0.72774,174600001.0
2005-04-28 23:59:00,0.72766,0.72782,0.72761,0.72761,72099999.0
2005-04-29 00:00:00,0.72805,0.72805,0.72781,0.72781,119300000.0
2005-04-29 00:01:00,0.72741,0.72771,0.72741,0.72765,93499999.0
2005-04-29 00:02:00,0.72763,0.72776,0.72753,0.72753,96800000.0
2005-04-29 00:03:00,0.72736,0.72765,0.72715,0.72765,38400000.0
2005-04-29 00:04:00,0.72762,0.72768,0.72748,0.72767,95000002.0
2005-04-29 00:05:00,0.72766,0.72766,0.72753,0.72755,54400000.0
2005-04-29 00:06:00,0.72769,0.72776,0.72743,0.72757,88699999.0
2005-04-29 00:07:00,0.72757,0.72771,0.72755,0.72767,127499998.0
2005-04-29 00:08:00,0.72764,0.72781,0.72764,0.72781,74700002.0
2005-04-29 00:09:00,0.72771,0.72776,0.72746,0.72747,98700005.0
2005-04-29 00:10:00,0.72705,0.72732,0.72698,0.72711,94400000.0
2005-04-29 00:11:00,0.72737,0.72767,0.72737,0.72762,114900001.0
2005-04-29 00:12:00,0.72738,0.72763,0.72737,0.72763,120400002.0
2005-04-29 00:13:00,0.72766,0.72768,0.72728,0.72745,66600001.0
2005-04-29 00:14:00,0.72742,0.72748,0.72705,0.72725,68200001.0
2005-04-29 00:15:00,0.72736,0.72778,0.72736,0.7276,118699999.0
2005-04-29 00:16:00,0.72801,0.72806,0.72774,0.72795,71700000.0
2005-04-29 00:17:00,0.72768,0.7278,0.72746,0.72778,109599997.0
2005-04-29 00:18:00,0.72776,0.72796,0.72767,0.72796,114800002.0
2005-04-29 00:19:00,0.72793,0.72801,0.72775,0.72801,39700000.0
2005-04-29 00:20:00,0.72768,0.72793,0.72765,0.72793,66000001.0
2005-04-29 00:21:00,0.72742,0.728,0.72742,0.728,143499998.0
2005-04-29 00:22:00,0.728,0.72808,0.72795,0.72805,68500000.0
2005-04-29 00:23:00,0.7279,0.7279,0.72755,0.72755,100399999.0
2005-04-29 00:24:00,0.72764,0.72793,0.72758,0.72793,86399999.0
2005-04-29 00:25:00,0.72799,0.72799,0.72761,0.72773,123999999.0
2005-04-29 00:26:00,0.72793,0.72798,0.72793,0.72798,16800000.0
2005-04-29 00:27:00,0.72794,0.72794,0.72778,0.72784,44899999.0
2005-04-29 00:28:00,0.72772,0.72798,0.72772,0.72798,139900000.0
2005-04-29 00:29:00,0.72797,0.72801,0.72791,0.72801,149399999.0
2005-04-29 00:30:00,0.72772,0.72786,0.72753,0.72756,98600000.0
2005-04-29 00:31:00,0.72758,0.72764,0.7274,0.7274,100300000.0
2005-04-29 00:32:00,0.72756,0.72759,0.72738,0.72739,97700001.0
2005-04-29 00:33:00,0.72774,0.72779,0.72753,0.72758,50900001.0
2005-04-29 00:34:00,0.72772,0.72773,0.72751,0.72755,105100001.0
2005-04-29 00:35:00,0.72764,0.72782,0.7274,0.72754,94999999.0
2005-04-29 00:36:00,0.72771,0.72779,0.72752,0.72755,97800000.0
2005-04-29 00:37:00,0.72786,0.72794,0.72785,0.72791,86099999.0
2005-04-29 00:38:00,0.72793,0.72801,0.72782,0.72795,76000000.0
2005-04-29 00:39:00,0.72801,0.72801,0.72785,0.72795,121899999.0
2005-04-29 00:40:00,0.72793,0.72794,0.72741,0.72741,85999999.0
2005-04-29 00:41:00,0.72753,0.72785,0.72753,0.72774,95800001.0
2005-04-29 00:42:00,0.72763,0.7279,0.72763,0.72785,130800000.0
2005-04-29 00:43:00,0.72774,0.72774,0.72745,0.72755,72000001.0
2005-04-29 00:44:00,0.72758,0.72775,0.72747,0.7277,130300001.0
2005-04-29 00:45:00,0.72747,0.72761,0.72732,0.72757,78500000.0
2005-04-29 00:46:00,0.72743,0.72773,0.72743,0.72773,86799999.0
2005-04-29 00:47:00,0.72782,0.72782,0.72767,0.72769,47700000.0
2005-04-29 00:48:00,0.7278,0.72792,0.7278,0.72786,102999999.0
2005-04-29 00:49:00,0.72782,0.72789,0.72773,0.72783,82799999.0
2005-04-29 00:50:00,0.72777,0.72779,0.72754,0.7277,88000000.0
2005-04-29 00:51:00,0.72775,0.72776,0.72725,0.72725,99700000.0
2005-04-29 00:52:00,0.72763,0.72775,0.72756,0.72756,176000000.0
2005-04-29 00:53:00,0.72773,0.72776,0.72764,0.72768,97300001.0
2005-04-29 00:54:00,0.72764,0.72792,0.72764,0.72791,123900000.0
2005-04-29 00:55:00,0.72768,0.72782,0.72768,0.72777,70000000.0
2005-04-29 00:56:00,0.72797,0.72798,0.72783,0.72791,106900002.0
2005-04-29 00:57:00,0.72761,0.72791,0.72761,0.72767,101499999.0
2005-04-29 00:58:00,0.72765,0.72795,0.72765,0.72793,84500001.0
2005-04-29 00:59:00,0.72744,0.72775,0.72744,0.72746,122699998.0
2005-04-29 01:00:00,0.72796,0.72817,0.72775,0.72817,133700000.0
2005-04-29 01:01:00,0.72776,0.72783,0.72743,0.72754,124600000.0
2005-04-29 01:02:00,0.7276,0.72788,0.7276,0.72787,96000000.0
2005-04-29 01:03:00,0.72793,0.72793,0.72761,0.72763,124400000.0
2005-04-29 01:04:00,0.72769,0.72797,0.72769,0.72797,64899999.0
2005-04-29 01:05:00,0.72766,0.72783,0.72766,0.72783,84899999.0
2005-04-29 01:06:00,0.72775,0.72775,0.72752,0.72768,62900001.0
2005-04-29 01:07:00,0.7278,0.72795,0.7277,0.72795,58099999.0
2005-04-29 01:08:00,0.72775,0.72775,0.72772,0.72772,8300000.0
2005-04-29 01:09:00,0.72761,0.72768,0.72752,0.72758,99799999.0
2005-04-29 01:10:00,0.72778,0.72787,0.72753,0.72779,89899998.0
2005-04-29 01:11:00,0.72739,0.72744,0.72714,0.72714,78800000.0
2005-04-29 01:12:00,0.72721,0.72749,0.72711,0.72733,95699998.0
2005-04-29 01:13:00,0.72752,0.72753,0.72727,0.72727,82500000.0
2005-04-29 01:14:00,0.72728,0.72769,0.72728,0.72766,65200000.0
2005-04-29 01:15:00,0.72777,0.72778,0.72759,0.72774,119699999.0
2005-04-29 01:16:00,0.72759,0.7277,0.72744,0.72747,107600000.0
2005-04-29 01:17:00,0.7275,0.7275,0.72724,0.72735,95900000.0
2005-04-29 01:18:00,0.72765,0.72765,0.72739,0.72743,140200003.0
2005-04-29 01:19:00,0.72736,0.7275,0.72725,0.72728,131200001.0
2005-04-29 01:20:00,0.7273,0.72753,0.72721,0.72747,165400002.0
2005-04-29 01:21:00,0.72726,0.72748,0.72721,0.7274,67800000.0
2005-04-29 01:22:00,0.72737,0.72758,0.7272,0.7272,157099998.0
2005-04-29 01:23:00,0.72744,0.72772,0.72734,0.72755,97600000.0
2005-04-29 01:24:00,0.72764,0.7277,0.72744,0.72761,127400000.0
2005-04-29 01:25:00,0.72766,0.72775,0.72745,0.72775,105300001.0
2005-04-29 01:26:00,0.72766,0.72768,0.72724,0.72724,172000002.0
2005-04-29 01:27:00,0.72773,0.72782,0.72742,0.72756,57400000.0
2005-04-29 01:28:00,0.72756,0.72781,0.72751,0.7278,141500001.0
2005-04-29 01:29:00,0.72782,0.72782,0.72732,0.72742,96600001.0
2005-04-29 01:30:00,0.72788,0.7279,0.7276,0.72772,141300002.0
2005-04-29 01:31:00,0.72767,0.72767,0.72746,0.72748,70300000.0
2005-04-29 01:32:00,0.72759,0.72767,0.72743,0.72757,104199999.0
2005-04-29 01:33:00,0.72749,0.7276,0.72736,0.72754,103300001.0
2005-04-29 01:34:00,0.72741,0.7277,0.72741,0.72769,97100000.0
2005-04-29 01:35:00,0.72767,0.72778,0.72764,0.72769,110300000.0
2005-04-29 01:36:00,0.72759,0.72759,0.72731,0.72731,111100000.0
2005-04-29 01:37:00,0.72711,0.72737,0.72703,0.72735,168200000.0
2005-04-29 01:38:00,0.72728,0.72743,0.72717,0.72718,133099998.0
2005-04-29 01:39:00,0.72714,0.72714,0.72668,0.72668,70800000.0
2005-04-29 01:40:00,0.72712,0.72712,0.72669,0.72677,62299999.0
2005-04-29 01:41:00,0.72701,0.72701,0.72675,0.72677,130000001.0
2005-04-29 01:42:00,0.72669,0.72703,0.72662,0.72679,159899999.0
2005-04-29 01:43:00,0.72722,0.72723,0.72667,0.72713,121100001.0
2005-04-29 01:44:00,0.72706,0.72731,0.72693,0.72728,83400000.0
2005-04-29 01:45:00,0.72725,0.7273,0.72687,0.72694,72700000.0
2005-04-29 01:46:00,0.72713,0.72731,0.727,0.72715,92399999.0
2005-04-29 01:47:00,0.72723,0.72723,0.72702,0.72702,87399999.0
2005-04-29 01:48:00,0.72729,0.72745,0.72705,0.72743,138300000.0
2005-04-29 01:49:00,0.7273,0.72738,0.72714,0.72735,95299999.0
2005-04-29 01:50:00,0.72731,0.72759,0.72726,0.72748,155699997.0
2005-04-29 01:51:00,0.72763,0.72789,0.72756,0.72789,142899999.0
2005-04-29 01:52:00,0.72774,0.72783,0.72745,0.72751,134199999.0
2005-04-29 01:53:00,0.72739,0.72774,0.72716,0.72774,69300001.0
2005-04-29 01:54:00,0.72736,0.72772,0.72731,0.72772,93200001.0
2005-04-29 01:55:00,0.72759,0.72759,0.72713,0.7272,114100000.0
2005-04-29 01:56:00,0.72774,0.72778,0.72735,0.72742,141599998.0
2005-04-29 01:57:00,0.72744,0.72764,0.72735,0.72735,103399999.0
2005-04-29 01:58:00,0.72739,0.7276,0.7273,0.72748,177899999.0
2005-04-29 01:59:00,0.72751,0.72767,0.7274,0.72761,112400001.0
2005-04-29 02:00:00,0.72763,0.72763,0.72737,0.72739,78100000.0
2005-04-29 02:01:00,0.72756,0.72778,0.72756,0.72776,69600000.0
2005-04-29 02:02:00,0.72763,0.72763,0.72717,0.72723,198700001.0
2005-04-29 02:03:00,0.72716,0.72758,0.72716,0.72756,64400000.0
2005-04-29 02:04:00,0.72746,0.72766,0.7274,0.72741,67500000.0
2005-04-29 02:05:00,0.72733,0.72766,0.72726,0.72751,79200001.0
2005-04-29 02:06:00,0.72746,0.72788,0.72746,0.72788,87299998.0
2005-04-29 02:07:00,0.72745,0.7278,0.727,0.72774,143500000.0
2005-04-29 02:08:00,0.72799,0.72813,0.72743,0.72768,108300000.0
2005-04-29 02:09:00,0.72791,0.72801,0.72782,0.72796,138700000.0
2005-04-29 02:10:00,0.72812,0.72815,0.72771,0.72784,95499999.0
2005-04-29 02:11:00,0.72809,0.72813,0.72792,0.72792,83500000.0
2005-04-29 02:12:00,0.7283,0.7284,0.728,0.7281,99800000.0
2005-04-29 02:13:00,0.72826,0.72838,0.7282,0.7282,74299999.0
2005-04-29 02:14:00,0.72789,0.72822,0.72779,0.72781,94000000.0
2005-04-29 02:15:00,0.72767,0.72771,0.72741,0.72741,96800000.0
2005-04-29 02:16:00,0.72757,0.72791,0.72757,0.72787,106099999.0
2005-04-29 02:17:00,0.72779,0.72779,0.72741,0.72758,91500000.0
2005-04-29 02:18:00,0.72761,0.72777,0.72755,0.72755,130000001.0
2005-04-29 02:19:00,0.72782,0.72788,0.72752,0.72754,92300001.0
2005-04-29 02:20:00,0.72761,0.72788,0.72737,0.72788,64600000.0
2005-04-29 02:21:00,0.72786,0.72786,0.72757,0.72758,88700000.0
2005-04-29 02:22:00,0.72793,0.72795,0.72772,0.72786,95300000.0
2005-04-29 02:23:00,0.72768,0.72809,0.72768,0.72781,119299999.0
2005-04-29 02:24:00,0.72786,0.72805,0.72785,0.72805,111799999.0
2005-04-29 02:25:00,0.72803,0.72803,0.72773,0.72795,63499998.0
2005-04-29 02:26:00,0.72796,0.7281,0.72769,0.72804,79600002.0
2005-04-29 02:27:00,0.72809,0.72809,0.72778,0.72796,113599999.0
2005-04-29 02:28:00,0.728,0.72822,0.72775,0.72822,87500001.0
2005-04-29 02:29:00,0.7281,0.72826,0.72797,0.728,93800000.0
2005-04-29 02:30:00,0.72801,0.7284,0.72789,0.7284,138499999.0
2005-04-29 02:31:00,0.72831,0.72843,0.72808,0.72834,200600001.0
2005-04-29 02:32:00,0.72797,0.72822,0.72796,0.72822,90699999.0
2005-04-29 02:33:00,0.72811,0.72843,0.72811,0.72827,165600001.0
2005-04-29 02:34:00,0.72816,0.72847,0.72816,0.72833,106999999.0
2005-04-29 02:35:00,0.72828,0.72864,0.72825,0.72858,102800000.0
2005-04-29 02:36:00,0.72888,0.72911,0.72873,0.72879,98000000.0
2005-04-29 02:37:00,0.729,0.72918,0.7289,0.72892,122400000.0
2005-04-29 02:38:00,0.7291,0.72918,0.72894,0.72907,121399999.0
2005-04-29 02:39:00,0.72921,0.72921,0.72876,0.729,115899999.0
2005-04-29 02:40:00,0.72904,0.72913,0.72879,0.72901,126800000.0
2005-04-29 02:41:00,0.72878,0.72891,0.72846,0.72846,44899999.0
2005-04-29 02:42:00,0.72852,0.72893,0.72852,0.72893,58000000.0
2005-04-29 02:43:00,0.72866,0.72895,0.72865,0.72891,181799995.0
2005-04-29 02:44:00,0.72878,0.72908,0.72871,0.72903,131599998.0
2005-04-29 02:45:00,0.72901,0.72907,0.7288,0.72885,115099999.0
2005-04-29 02:46:00,0.72892,0.72898,0.72877,0.72877,171300001.0
2005-04-29 02:47:00,0.72867,0.72887,0.72857,0.72881,110800001.0
2005-04-29 02:48:00,0.7289,0.72894,0.72873,0.7289,68599999.0
2005-04-29 02:49:00,0.72886,0.72897,0.7287,0.7287,60500001.0
2005-04-29 02:50:00,0.72881,0.72884,0.72846,0.72854,100000000.0
2005-04-29 02:51:00,0.72864,0.72882,0.72853,0.72862,113499999.0
2005-04-29 02:52:00,0.72843,0.72862,0.72827,0.72844,129900001.0
2005-04-29 02:53:00,0.72851,0.72852,0.72825,0.72842,186199998.0
2005-04-29 02:54:00,0.72878,0.72878,0.72839,0.72842,130699999.0
2005-04-29 02:55:00,0.72876,0.72876,0.72849,0.72852,98800000.0
2005-04-29 02:56:00,0.72876,0.72885,0.72839,0.72839,103500000.0
2005-04-29 02:57:00,0.72882,0.72882,0.72864,0.72874,58900000.0
2005-04-29 02:58:00,0.72868,0.72877,0.72857,0.72859,82800000.0
2005-04-29 02:59:00,0.72847,0.72865,0.72837,0.72837,108700003.0
2005-04-29 03:00:00,0.72863,0.72871,0.72852,0.72864,75500000.0
2005-04-29 03:01:00,0.72853,0.72855,0.72812,0.72845,92099999.0
2005-04-29 03:02:00,0.72839,0.72839,0.72815,0.72823,56199999.0
2005-04-29 03:03:00,0.72867,0.72867,0.72823,0.72823,111200000.0
2005-04-29 03:04:00,0.72872,0.72873,0.72823,0.72855,58400000.0
2005-04-29 03:05:00,0.72868,0.72878,0.72849,0.72863,122999999.0
2005-04-29 03:06:00,0.72833,0.72856,0.72826,0.72854,84800000.0
2005-04-29 03:07:00,0.72843,0.72859,0.7282,0.72856,117300003.0
2005-04-29 03:08:00,0.72849,0.72857,0.72812,0.72826,110000000.0
2005-04-29 03:09:00,0.72849,0.72861,0.72849,0.72861,27800000.0
2005-04-29 03:10:00,0.72876,0.72878,0.72871,0.72871,80500000.0
2005-04-29 03:11:00,0.72876,0.72876,0.72847,0.72859,93400001.0
2005-04-29 03:12:00,0.72877,0.72877,0.72827,0.72863,67800001.0
2005-04-29 03:13:00,0.72863,0.72865,0.72847,0.72848,127899997.0
2005-04-29 03:14:00,0.72882,0.72886,0.72845,0.72845,113299999.0
2005-04-29 03:15:00,0.72857,0.72863,0.72847,0.72855,92099998.0
2005-04-29 03:16:00,0.72848,0.72861,0.72832,0.72843,98700000.0
2005-04-29 03:17:00,0.72831,0.72856,0.72825,0.72825,144900001.0
2005-04-29 03:18:00,0.72827,0.72837,0.72816,0.72818,61200000.0
2005-04-29 03:19:00,0.72817,0.72824,0.72802,0.72815,100800000.0
2005-04-29 03:20:00,0.72815,0.72832,0.72811,0.72827,119299998.0
2005-04-29 03:21:00,0.72795,0.72821,0.72795,0.72808,73399999.0
2005-04-29 03:22:00,0.72811,0.72828,0.728,0.72823,141900000.0
2005-04-29 03:23:00,0.72811,0.72811,0.72795,0.72807,55000000.0
2005-04-29 03:24:00,0.72811,0.72833,0.72805,0.72833,55800000.0
2005-04-29 03:25:00,0.7282,0.7282,0.72802,0.72814,34100000.0
2005-04-29 03:26:00,0.72824,0.72835,0.72799,0.7282,94199999.0
2005-04-29 03:27:00,0.7281,0.72814,0.72791,0.72805,93299999.0
2005-04-29 03:28:00,0.72816,0.72818,0.72785,0.72797,112099998.0
2005-04-29 03:29:00,0.72785,0.7281,0.7278,0.72783,109300000.0
2005-04-29 03:30:00,0.72811,0.72823,0.72792,0.72808,126399999.0
2005-04-29 03:31:00,0.72802,0.72823,0.72783,0.72823,106999999.0
2005-04-29 03:32:00,0.72817,0.72817,0.72774,0.72788,101999999.0
2005-04-29 03:33:00,0.72786,0.7279,0.72775,0.72777,95200002.0
2005-04-29 03:34:00,0.72772,0.72789,0.72761,0.72772,126500001.0
2005-04-29 03:35:00,0.72802,0.72802,0.72753,0.72769,98200000.0
2005-04-29 03:36:00,0.72781,0.72794,0.72776,0.72789,90799999.0
2005-04-29 03:37:00,0.72781,0.72787,0.72772,0.72777,85700000.0
2005-04-29 03:38:00,0.72779,0.72793,0.72769,0.72793,84099999.0
2005-04-29 03:39:00,0.72757,0.72782,0.72757,0.72772,161000001.0
2005-04-29 03:40:00,0.7277,0.72794,0.72759,0.72773,120499999.0
2005-04-29 03:41:00,0.72769,0.72793,0.72769,0.72787,118700000.0
2005-04-29 03:42:00,0.72763,0.72781,0.72743,0.72759,102600000.0
2005-04-29 03:43:00,0.72777,0.72791,0.72773,0.72784,123099995.0
2005-04-29 03:44:00,0.72793,0.72796,0.72767,0.72767,66100000.0
2005-04-29 03:45:00,0.72772,0.72789,0.72759,0.72779,87100000.0
2005-04-29 03:46:00,0.7279,0.7279,0.7273,0.72768,121199999.0
2005-04-29 03:47:00,0.72784,0.72788,0.72771,0.72775,91300001.0
2005-04-29 03:48:00,0.72758,0.72791,0.72746,0.72791,96099999.0
2005-04-29 03:49:00,0.7278,0.72786,0.72759,0.72766,132199998.0
2005-04-29 03:50:00,0.72763,0.72774,0.72749,0.72773,73300000.0
2005-04-29 03:51:00,0.72765,0.72776,0.72751,0.72771,104600000.0
2005-04-29 03:52:00,0.72786,0.72793,0.72768,0.72793,34900000.0
2005-04-29 03:53:00,0.72785,0.728,0.72768,0.72774,87800000.0
2005-04-29 03:54:00,0.72772,0.72788,0.72758,0.72768,102200000.0
2005-04-29 03:55:00,0.72754,0.72783,0.72743,0.72778,63400000.0
2005-04-29 03:56:00,0.72772,0.7279,0.72746,0.72749,115700000.0
2005-04-29 03:57:00,0.72775,0.72787,0.72762,0.72774,101700000.0
2005-04-29 03:58:00,0.72777,0.72777,0.72758,0.72762,150000002.0
2005-04-29 03:59:00,0.72775,0.72795,0.7277,0.72795,40000000.0
2005-04-29 04:00:00,0.72792,0.72792,0.72759,0.7279,104399997.0
2005-04-29 04:01:00,0.72785,0.72795,0.72754,0.72773,111199998.0
2005-04-29 04:02:00,0.72767,0.72772,0.72723,0.7273,106800002.0
2005-04-29 04:03:00,0.72742,0.72785,0.72742,0.7275,114600000.0
2005-04-29 04:04:00,0.7275,0.72759,0.72738,0.72739,47900000.0
2005-04-29 04:05:00,0.72764,0.72795,0.72754,0.72793,61700000.0
2005-04-29 04:06:00,0.72788,0.72788,0.72735,0.72743,168999998.0
2005-04-29 04:07:00,0.72763,0.72791,0.72763,0.72779,125799999.0
2005-04-29 04:08:00,0.72776,0.72776,0.72747,0.72776,136500003.0
2005-04-29 04:09:00,0.72773,0.72775,0.72745,0.72775,94200000.0
2005-04-29 04:10:00,0.72792,0.72792,0.72755,0.72773,104700000.0
2005-04-29 04:11:00,0.72743,0.72773,0.72737,0.72773,58100000.0
2005-04-29 04:12:00,0.72788,0.728,0.72784,0.728,95799998.0
2005-04-29 04:13:00,0.72793,0.72793,0.72774,0.72788,54800000.0
2005-04-29 04:14:00,0.72756,0.72789,0.72746,0.72777,114900001.0
2005-04-29 04:15:00,0.72777,0.72788,0.72777,0.72778,82200000.0
2005-04-29 04:16:00,0.72778,0.72778,0.7275,0.7276,142699998.0
2005-04-29 04:17:00,0.72771,0.72783,0.72735,0.72783,125300000.0
2005-04-29 04:18:00,0.72777,0.72777,0.72744,0.72759,55700000.0
2005-04-29 04:19:00,0.72752,0.72786,0.72742,0.72786,64500001.0
2005-04-29 04:20:00,0.72788,0.72796,0.7277,0.72775,133000001.0
2005-04-29 04:21:00,0.72762,0.72776,0.72732,0.72732,135500000.0
2005-04-29 04:22:00,0.72739,0.72787,0.72739,0.72747,81999999.0
2005-04-29 04:23:00,0.72755,0.7278,0.72744,0.7278,101099998.0
2005-04-29 04:24:00,0.72753,0.72789,0.72747,0.72784,105599999.0
2005-04-29 04:25:00,0.72783,0.72792,0.72765,0.7277,74800000.0
2005-04-29 04:26:00,0.7275,0.72776,0.72739,0.72762,76400000.0
2005-04-29 04:27:00,0.72741,0.72756,0.72727,0.72754,123999999.0
2005-04-29 04:28:00,0.72717,0.7274,0.72701,0.72736,142300000.0
2005-04-29 04:29:00,0.72736,0.72739,0.72721,0.72733,189299998.0
2005-04-29 04:30:00,0.72748,0.7276,0.72734,0.72745,124999999.0
2005-04-29 04:31:00,0.72715,0.72738,0.72709,0.72715,109900001.0
2005-04-29 04:32:00,0.72699,0.72725,0.72699,0.72718,97299997.0
2005-04-29 04:33:00,0.72709,0.72725,0.72703,0.72703,63600000.0
2005-04-29 04:34:00,0.72704,0.72715,0.7268,0.7268,109399997.0
2005-04-29 04:35:00,0.72674,0.72733,0.72674,0.72733,60599999.0
2005-04-29 04:36:00,0.72722,0.72722,0.72708,0.72711,42600000.0
2005-04-29 04:37:00,0.72694,0.72711,0.72672,0.72698,124800002.0
2005-04-29 04:38:00,0.72675,0.72693,0.72662,0.72671,153199999.0
2005-04-29 04:39:00,0.7269,0.72732,0.72682,0.72721,89800001.0
2005-04-29 04:40:00,0.72727,0.72752,0.7272,0.7275,79400001.0
2005-04-29 04:41:00,0.72738,0.72749,0.72713,0.72747,84400001.0
2005-04-29 04:42:00,0.72754,0.72754,0.72708,0.72714,77500000.0
2005-04-29 04:43:00,0.72713,0.72751,0.72705,0.72751,208699998.0
2005-04-29 04:44:00,0.72732,0.72741,0.72704,0.72714,82500001.0
2005-04-29 04:45:00,0.72702,0.72737,0.727,0.72725,133999999.0
2005-04-29 04:46:00,0.72745,0.72745,0.72711,0.72711,128100000.0
2005-04-29 04:47:00,0.72743,0.72763,0.72719,0.72763,182999998.0
2005-04-29 04:48:00,0.72718,0.72753,0.72718,0.72733,109799999.0
2005-04-29 04:49:00,0.7274,0.72745,0.72731,0.72732,151899998.0
2005-04-29 04:50:00,0.7274,0.72755,0.7273,0.72738,134900001.0
2005-04-29 04:51:00,0.72761,0.72765,0.72735,0.7274,116299999.0
2005-04-29 04:52:00,0.72737,0.72757,0.72728,0.72732,139799999.0
2005-04-29 04:53:00,0.72736,0.72773,0.72736,0.72773,60400000.0
2005-04-29 04:54:00,0.72759,0.72764,0.72741,0.72741,155499998.0
2005-04-29 04:55:00,0.72745,0.72759,0.72723,0.72742,101300001.0
2005-04-29 04:56:00,0.72758,0.72772,0.72743,0.72769,95200001.0
2005-04-29 04:57:00,0.72776,0.72789,0.72751,0.72788,76000000.0
2005-04-29 04:58:00,0.72779,0.72793,0.72755,0.72774,112200001.0
2005-04-29 04:59:00,0.72788,0.72788,0.7275,0.72785,112300001.0
2005-04-29 05:00:00,0.72791,0.72791,0.72736,0.72772,130300001.0
2005-04-29 05:01:00,0.72758,0.72787,0.72756,0.72771,108399999.0
2005-04-29 05:02:00,0.72761,0.72786,0.72756,0.7278,150899998.0
2005-04-29 05:03:00,0.72796,0.72797,0.72752,0.72752,61100000.0
2005-04-29 05:04:00,0.72808,0.72808,0.72762,0.72792,108100000.0
2005-04-29 05:05:00,0.72765,0.72797,0.72756,0.7278,131400002.0
2005-04-29 05:06:00,0.72778,0.72778,0.72758,0.72761,144300000.0
2005-04-29 05:07:00,0.72779,0.72779,0.72753,0.72769,72300000.0
2005-04-29 05:08:00,0.72779,0.7279,0.72752,0.72752,120799999.0
2005-04-29 05:09:00,0.72791,0.72791,0.72755,0.72777,51700001.0
2005-04-29 05:10:00,0.72787,0.72804,0.72781,0.72804,121000000.0
2005-04-29 05:11:00,0.728,0.72807,0.72783,0.728,117299998.0
2005-04-29 05:12:00,0.72791,0.72791,0.72771,0.72771,71400000.0
2005-04-29 05:13:00,0.72803,0.72811,0.72766,0.72775,115400000.0
2005-04-29 05:14:00,0.7277,0.72805,0.72756,0.72805,72500000.0
2005-04-29 05:15:00,0.72799,0.72805,0.72789,0.7279,87300000.0
2005-04-29 05:16:00,0.72791,0.72791,0.72767,0.72771,63600000.0
2005-04-29 05:17:00,0.72784,0.72804,0.72784,0.72804,90300000.0
2005-04-29 05:18:00,0.72793,0.72793,0.72754,0.72765,59000000.0
2005-04-29 05:19:00,0.72776,0.72789,0.72762,0.72782,150099998.0
2005-04-29 05:20:00,0.72774,0.72793,0.72774,0.72788,39900000.0
2005-04-29 05:21:00,0.72802,0.7281,0.72783,0.72808,73999999.0
2005-04-29 05:22:00,0.72794,0.72794,0.72777,0.7278,64499999.0
2005-04-29 05:23:00,0.72756,0.72787,0.72747,0.72747,148600000.0
2005-04-29 05:24:00,0.72779,0.72781,0.72745,0.7275,105000000.0
2005-04-29 05:25:00,0.72775,0.72796,0.72768,0.72785,103400001.0
2005-04-29 05:26:00,0.72794,0.72798,0.72766,0.72773,88900000.0
2005-04-29 05:27:00,0.72778,0.72792,0.72771,0.72783,70800000.0
2005-04-29 05:28:00,0.72809,0.72816,0.72781,0.72816,119700000.0
2005-04-29 05:29:00,0.72804,0.72809,0.72778,0.72795,64900000.0
2005-04-29 05:30:00,0.72811,0.72818,0.72786,0.72792,85800001.0
2005-04-29 05:31:00,0.72802,0.72802,0.72761,0.72797,160300001.0
2005-04-29 05:32:00,0.72786,0.72823,0.72781,0.72785,188300003.0
2005-04-29 05:33:00,0.72825,0.72827,0.72772,0.72772,104800001.0
2005-04-29 05:34:00,0.72789,0.728,0.72774,0.72791,147099999.0
2005-04-29 05:35:00,0.72795,0.72804,0.72781,0.72781,144300000.0
2005-04-29 05:36:00,0.72802,0.72829,0.72802,0.72829,79500000.0
2005-04-29 05:37:00,0.72811,0.72812,0.72786,0.7279,105799999.0
2005-04-29 05:38:00,0.72801,0.72814,0.72782,0.72798,114000000.0
2005-04-29 05:39:00,0.72804,0.72805,0.72775,0.72791,89499998.0
2005-04-29 05:40:00,0.72818,0.72838,0.728,0.72824,109999999.0
2005-04-29 05:41:00,0.72815,0.72839,0.72812,0.72839,75900000.0
2005-04-29 05:42:00,0.7281,0.72834,0.72806,0.72807,121200000.0
2005-04-29 05:43:00,0.7281,0.72842,0.72796,0.72842,94700000.0
2005-04-29 05:44:00,0.72799,0.72829,0.72793,0.72803,68700000.0
2005-04-29 05:45:00,0.72798,0.72819,0.72777,0.72796,131499999.0
2005-04-29 05:46:00,0.72834,0.72837,0.7281,0.72827,51100000.0
2005-04-29 05:47:00,0.72827,0.72837,0.72814,0.72823,188199998.0
2005-04-29 05:48:00,0.72821,0.72838,0.72811,0.7282,94100000.0
2005-04-29 05:49:00,0.72846,0.72846,0.72796,0.72813,79600000.0
2005-04-29 05:50:00,0.72802,0.72823,0.72781,0.72805,166400001.0
2005-04-29 05:51:00,0.72811,0.72819,0.72776,0.72782,62300000.0
2005-04-29 05:52:00,0.72792,0.72806,0.72792,0.72795,87600000.0
2005-04-29 05:53:00,0.72799,0.72821,0.72799,0.72806,87200001.0
2005-04-29 05:54:00,0.72789,0.72821,0.72788,0.72804,131700000.0
2005-04-29 05:55:00,0.72791,0.72805,0.7278,0.72782,99900001.0
2005-04-29 05:56:00,0.72779,0.72796,0.72779,0.72792,62100000.0
2005-04-29 05:57:00,0.72792,0.72821,0.72792,0.72798,117199998.0
2005-04-29 05:58:00,0.72785,0.72794,0.72772,0.72773,101600002.0
2005-04-29 05:59:00,0.72796,0.72815,0.72787,0.72787,93900001.0
2005-04-29 06:00:00,0.72783,0.7281,0.72772,0.7281,98899999.0
2005-04-29 06:01:00,0.72793,0.728,0.72763,0.72783,118900000.0
2005-04-29 06:02:00,0.72794,0.72797,0.7277,0.72781,103599999.0
2005-04-29 06:03:00,0.72792,0.72792,0.72774,0.72776,175799999.0
2005-04-29 06:04:00,0.72787,0.72809,0.72787,0.72792,84500000.0
2005-04-29 06:05:00,0.72799,0.72799,0.72766,0.72797,70300001.0
2005-04-29 06:06:00,0.7279,0.72798,0.72774,0.72798,45600000.0
2005-04-29 06:07:00,0.72816,0.72816,0.72797,0.72797,87199999.0
2005-04-29 06:08:00,0.72803,0.72815,0.72791,0.72794,101799999.0
2005-04-29 06:09:00,0.72777,0.72788,0.7273,0.72739,87100001.0
2005-04-29 06:10:00,0.72769,0.72791,0.72743,0.72791,75400000.0
2005-04-29 06:11:00,0.72761,0.72774,0.7275,0.72772,117799998.0
2005-04-29 06:12:00,0.72761,0.7277,0.72746,0.7277,80100000.0
2005-04-29 06:13:00,0.72751,0.72769,0.72746,0.72754,108199999.0
2005-04-29 06:14:00,0.72751,0.72769,0.72735,0.72769,131899998.0
2005-04-29 06:15:00,0.72763,0.72792,0.72751,0.72792,53900000.0
2005-04-29 06:16:00,0.72808,0.72808,0.72716,0.72732,153100001.0
2005-04-29 06:17:00,0.7279,0.72799,0.72786,0.72791,101500001.0
2005-04-29 06:18:00,0.72788,0.72788,0.72757,0.72786,122300001.0
2005-04-29 06:19:00,0.72798,0.72815,0.72795,0.72815,38400000.0
2005-04-29 06:20:00,0.72793,0.72793,0.72769,0.7277,110300000.0
2005-04-29 06:21:00,0.72802,0.72819,0.72769,0.72788,80500000.0
2005-04-29 06:22:00,0.72797,0.72805,0.72797,0.72803,80600000.0
2005-04-29 06:23:00,0.7281,0.7281,0.72767,0.72771,34200000.0
2005-04-29 06:24:00,0.72805,0.72805,0.72776,0.72777,50400000.0
2005-04-29 06:25:00,0.7279,0.728,0.72777,0.72783,78000001.0
2005-04-29 06:26:00,0.72791,0.72807,0.72788,0.72804,82700000.0
2005-04-29 06:27:00,0.72776,0.728,0.72772,0.72792,158299999.0
2005-04-29 06:28:00,0.72758,0.72823,0.72758,0.72823,71400000.0
2005-04-29 06:29:00,0.72798,0.72814,0.72781,0.72798,94200000.0
2005-04-29 06:30:00,0.728,0.72822,0.72788,0.72792,83200000.0
2005-04-29 06:31:00,0.72793,0.72801,0.7277,0.72787,157400000.0
2005-04-29 06:32:00,0.7278,0.72809,0.72774,0.72796,67099999.0
2005-04-29 06:33:00,0.72776,0.72791,0.72751,0.72768,80400000.0
2005-04-29 06:34:00,0.72801,0.72807,0.72775,0.72782,135299997.0
2005-04-29 06:35:00,0.72798,0.72817,0.72783,0.72799,80499999.0
2005-04-29 06:36:00,0.7278,0.72803,0.72776,0.72801,89100000.0
2005-04-29 06:37:00,0.72806,0.72836,0.72789,0.72836,66800000.0
2005-04-29 06:38:00,0.72826,0.72826,0.72806,0.72819,48400000.0
2005-04-29 06:39:00,0.72822,0.7283,0.7279,0.72827,81899999.0
2005-04-29 06:40:00,0.72814,0.72828,0.72813,0.72818,77900000.0
2005-04-29 06:41:00,0.72822,0.72838,0.7279,0.72838,67400000.0
2005-04-29 06:42:00,0.72837,0.72859,0.72812,0.72815,110699999.0
2005-04-29 06:43:00,0.72854,0.72877,0.72841,0.72844,87600000.0
2005-04-29 06:44:00,0.7281,0.72844,0.7281,0.72835,144699999.0
2005-04-29 06:45:00,0.72854,0.72859,0.72832,0.72852,135100001.0
2005-04-29 06:46:00,0.72869,0.72869,0.72831,0.72845,111600000.0
2005-04-29 06:47:00,0.72869,0.72889,0.72842,0.72845,126100000.0
2005-04-29 06:48:00,0.72818,0.72834,0.72802,0.72832,107499999.0
2005-04-29 06:49:00,0.72817,0.72831,0.72791,0.72805,95300000.0
2005-04-29 06:50:00,0.72826,0.72838,0.72806,0.72832,90999999.0
2005-04-29 06:51:00,0.7282,0.72848,0.7278,0.72848,104900000.0
2005-04-29 06:52:00,0.72861,0.72862,0.72816,0.72819,137099999.0
2005-04-29 06:53:00,0.72807,0.72842,0.72804,0.72835,114899999.0
2005-04-29 06:54:00,0.72817,0.72827,0.72806,0.7282,67000001.0
2005-04-29 06:55:00,0.72833,0.72833,0.72804,0.7281,133499997.0
2005-04-29 06:56:00,0.72818,0.72821,0.72803,0.72805,87000001.0
2005-04-29 06:57:00,0.72831,0.72848,0.72825,0.72848,114400001.0
2005-04-29 06:58:00,0.72809,0.72854,0.72809,0.72823,98299999.0
2005-04-29 06:59:00,0.72835,0.72842,0.72819,0.72825,91599999.0
2005-04-29 07:00:00,0.72806,0.72838,0.72806,0.72825,138299998.0
2005-04-29 07:01:00,0.72806,0.72839,0.72793,0.72829,113499999.0
2005-04-29 07:02:00,0.72824,0.72827,0.72804,0.72813,113000000.0
2005-04-29 07:03:00,0.7283,0.72835,0.72801,0.72813,159900002.0
2005-04-29 07:04:00,0.7282,0.72834,0.7282,0.7282,98500000.0
2005-04-29 07:05:00,0.7283,0.72838,0.728,0.7281,81100001.0
2005-04-29 07:06:00,0.72829,0.72829,0.728,0.72803,98800001.0
2005-04-29 07:07:00,0.72853,0.72853,0.72811,0.7285,80700000.0
2005-04-29 07:08:00,0.72824,0.72843,0.72814,0.72838,95200000.0
2005-04-29 07:09:00,0.72825,0.72847,0.72821,0.72839,89800000.0
2005-04-29 07:10:00,0.72834,0.72852,0.72823,0.72838,140599999.0
2005-04-29 07:11:00,0.72822,0.72861,0.72804,0.72861,50000000.0
2005-04-29 07:12:00,0.72875,0.72875,0.72834,0.72843,85900001.0
2005-04-29 07:13:00,0.72839,0.72852,0.72821,0.7284,95600000.0
2005-04-29 07:14:00,0.72842,0.72866,0.72842,0.72866,98800000.0
2005-04-29 07:15:00,0.72859,0.72867,0.72854,0.7286,14900000.0
2005-04-29 07:16:00,0.72863,0.72874,0.72842,0.72871,84999999.0
2005-04-29 07:17:00,0.72837,0.7285,0.72821,0.72821,85900001.0
2005-04-29 07:18:00,0.72818,0.72857,0.72818,0.72834,133000001.0
2005-04-29 07:19:00,0.72847,0.72867,0.72835,0.72863,128299999.0
2005-04-29 07:20:00,0.72856,0.72868,0.72829,0.72829,132300000.0
2005-04-29 07:21:00,0.72827,0.72827,0.7277,0.72785,136599997.0
2005-04-29 07:22:00,0.72828,0.72837,0.72804,0.72826,132000002.0
2005-04-29 07:23:00,0.72813,0.72829,0.72807,0.7282,54100000.0
2005-04-29 07:24:00,0.72834,0.72838,0.72798,0.7283,132700001.0
2005-04-29 07:25:00,0.72845,0.72867,0.72834,0.72866,101600000.0
2005-04-29 07:26:00,0.72876,0.72876,0.72838,0.72839,100799999.0
2005-04-29 07:27:00,0.72848,0.72864,0.7284,0.72864,93499999.0
2005-04-29 07:28:00,0.72876,0.72885,0.72851,0.72873,92300002.0
2005-04-29 07:29:00,0.72882,0.7292,0.72877,0.72901,113900002.0
2005-04-29 07:30:00,0.72895,0.72895,0.72815,0.72834,90000000.0
2005-04-29 07:31:00,0.72882,0.72895,0.72855,0.72883,98400001.0
2005-04-29 07:32:00,0.72863,0.72894,0.72857,0.7287,127499999.0
2005-04-29 07:33:00,0.72869,0.72873,0.72854,0.72867,101399999.0
2005-04-29 07:34:00,0.72834,0.72866,0.72834,0.72866,119999997.0
2005-04-29 07:35:00,0.72892,0.729,0.72853,0.72853,75500000.0
2005-04-29 07:36:00,0.72864,0.72894,0.72857,0.72883,105999998.0
2005-04-29 07:37:00,0.72884,0.72917,0.72873,0.72889,124799999.0
2005-04-29 07:38:00,0.72917,0.72917,0.7287,0.72893,136100000.0
2005-04-29 07:39:00,0.72881,0.72908,0.72868,0.72908,144299999.0
2005-04-29 07:40:00,0.72918,0.7293,0.72909,0.72914,83600001.0
2005-04-29 07:41:00,0.72919,0.72927,0.72875,0.72897,98100000.0
2005-04-29 07:42:00,0.72891,0.72912,0.72868,0.72912,86900000.0
2005-04-29 07:43:00,0.72936,0.72936,0.72885,0.72885,124799999.0
2005-04-29 07:44:00,0.72917,0.72929,0.7289,0.72905,162400001.0
2005-04-29 07:45:00,0.72935,0.72935,0.72891,0.72908,116600000.0
2005-04-29 07:46:00,0.72925,0.72933,0.72901,0.72901,88500000.0
2005-04-29 07:47:00,0.72924,0.72981,0.72924,0.72966,81300000.0
2005-04-29 07:48:00,0.72957,0.7297,0.72918,0.72932,155500001.0
2005-04-29 07:49:00,0.72942,0.72957,0.72857,0.72889,70700000.0
2005-04-29 07:50:00,0.72873,0.72911,0.7286,0.72897,74100000.0
2005-04-29 07:51:00,0.72911,0.72922,0.72889,0.72905,128399999.0
2005-04-29 07:52:00,0.72907,0.72917,0.72896,0.72901,103799998.0
2005-04-29 07:53:00,0.72945,0.72955,0.72918,0.72918,105299997.0
2005-04-29 07:54:00,0.7293,0.72939,0.72914,0.72925,75700000.0
2005-04-29 07:55:00,0.72955,0.72955,0.72899,0.72925,91899997.0
2005-04-29 07:56:00,0.7293,0.72944,0.72922,0.72939,121399997.0
2005-04-29 07:57:00,0.72922,0.7295,0.72917,0.7294,67000000.0
2005-04-29 07:58:00,0.72939,0.72947,0.72917,0.72917,104700001.0
2005-04-29 07:59:00,0.72935,0.72954,0.72935,0.72948,121200001.0
2005-04-29 08:00:00,0.72938,0.72961,0.72934,0.7294,104500002.0
2005-04-29 08:01:00,0.72949,0.72978,0.72932,0.72971,135100002.0
2005-04-29 08:02:00,0.72959,0.72993,0.7295,0.7297,174599998.0
2005-04-29 08:03:00,0.72945,0.7298,0.72945,0.7298,63900000.0
2005-04-29 08:04:00,0.72973,0.73009,0.72957,0.72975,193300003.0
2005-04-29 08:05:00,0.72991,0.7307,0.72988,0.73049,71400000.0
2005-04-29 08:06:00,0.73043,0.73084,0.73038,0.73056,145599999.0
2005-04-29 08:07:00,0.73062,0.73077,0.73033,0.73048,114400000.0
2005-04-29 08:08:00,0.73044,0.73058,0.73024,0.73054,109800000.0
2005-04-29 08:09:00,0.73059,0.73068,0.73037,0.73037,98499999.0
2005-04-29 08:10:00,0.73061,0.7307,0.73037,0.73037,189400001.0
2005-04-29 08:11:00,0.73038,0.73062,0.73019,0.7302,93200001.0
2005-04-29 08:12:00,0.73019,0.73042,0.73013,0.73036,208800005.0
2005-04-29 08:13:00,0.73065,0.73065,0.73037,0.73056,65300000.0
2005-04-29 08:14:00,0.73077,0.73086,0.73024,0.73039,125500001.0
2005-04-29 08:15:00,0.73033,0.73083,0.73033,0.73053,95799999.0
2005-04-29 08:16:00,0.73027,0.73051,0.73011,0.73031,112400000.0
2005-04-29 08:17:00,0.73021,0.73055,0.73017,0.73033,102500000.0
2005-04-29 08:18:00,0.7302,0.7305,0.73018,0.73039,102300002.0
2005-04-29 08:19:00,0.73061,0.73068,0.73034,0.73055,95200002.0
2005-04-29 08:20:00,0.73059,0.73104,0.73043,0.73065,121499998.0
2005-04-29 08:21:00,0.73044,0.7306,0.73044,0.73052,103999999.0
2005-04-29 08:22:00,0.73079,0.73079,0.73042,0.7305,97000000.0
2005-04-29 08:23:00,0.73054,0.73057,0.7302,0.7302,103300001.0
2005-04-29 08:24:00,0.73057,0.73068,0.73039,0.73066,114000004.0
2005-04-29 08:25:00,0.73043,0.73077,0.7303,0.73076,137300000.0
2005-04-29 08:26:00,0.73092,0.73092,0.73053,0.73056,153700003.0
2005-04-29 08:27:00,0.73067,0.73078,0.73061,0.73062,154100002.0
2005-04-29 08:28:00,0.73064,0.73072,0.73035,0.73072,175700003.0
2005-04-29 08:29:00,0.73069,0.73075,0.73046,0.73048,82999998.0
2005-04-29 08:30:00,0.73062,0.7307,0.73039,0.73044,135500001.0
2005-04-29 08:31:00,0.7305,0.7305,0.73033,0.73044,41799999.0
2005-04-29 08:32:00,0.73046,0.73072,0.73041,0.73071,82999999.0
2005-04-29 08:33:00,0.73062,0.73075,0.73036,0.73052,62299999.0
2005-04-29 08:34:00,0.73078,0.73085,0.73052,0.73054,156199999.0
2005-04-29 08:35:00,0.73054,0.73068,0.73036,0.73059,136100002.0
2005-04-29 08:36:00,0.73018,0.73058,0.73018,0.73042,48600000.0
2005-04-29 08:37:00,0.73056,0.73075,0.73054,0.7306,120200003.0
2005-04-29 08:38:00,0.73049,0.73068,0.73035,0.7305,162000000.0
2005-04-29 08:39:00,0.73061,0.73072,0.73058,0.73063,87399999.0
2005-04-29 08:40:00,0.73059,0.73077,0.7304,0.73066,115699998.0
2005-04-29 08:41:00,0.73063,0.73063,0.73046,0.73046,89699999.0
2005-04-29 08:42:00,0.73038,0.73067,0.73037,0.73057,136100000.0
2005-04-29 08:43:00,0.7304,0.73068,0.73036,0.73068,67400000.0
2005-04-29 08:44:00,0.73058,0.73099,0.73042,0.73061,170500001.0
2005-04-29 08:45:00,0.73081,0.73095,0.7306,0.7306,97999999.0
2005-04-29 08:46:00,0.73066,0.7308,0.7305,0.73055,115299999.0
2005-04-29 08:47:00,0.73092,0.73095,0.73054,0.73081,108000000.0
2005-04-29 08:48:00,0.73093,0.73094,0.73061,0.73088,124400002.0
2005-04-29 08:49:00,0.73075,0.73089,0.7306,0.7306,110600002.0
2005-04-29 08:50:00,0.73053,0.73089,0.73047,0.73089,102900000.0
2005-04-29 08:51:00,0.73062,0.73096,0.73048,0.73062,108700000.0
2005-04-29 08:52:00,0.73077,0.73077,0.73052,0.7307,102499999.0
2005-04-29 08:53:00,0.73043,0.73061,0.73038,0.73042,85600001.0
2005-04-29 08:54:00,0.73024,0.7305,0.73017,0.73047,109200001.0
2005-04-29 08:55:00,0.73054,0.73054,0.73035,0.73042,56700000.0
2005-04-29 08:56:00,0.7304,0.73052,0.73007,0.73007,95599999.0
2005-04-29 08:57:00,0.73016,0.73023,0.72986,0.73004,63799999.0
2005-04-29 08:58:00,0.73012,0.73019,0.72986,0.73004,123099998.0
2005-04-29 08:59:00,0.73028,0.73165,0.73019,0.73165,62100001.0
2005-04-29 09:00:00,0.73165,0.73167,0.73058,0.73086,91800000.0
2005-04-29 09:01:00,0.73066,0.73106,0.73056,0.73106,94800001.0
2005-04-29 09:02:00,0.73099,0.73103,0.73061,0.73085,129699997.0
2005-04-29 09:03:00,0.73082,0.73089,0.73028,0.73078,98600001.0
2005-04-29 09:04:00,0.73117,0.73119,0.73088,0.73119,77700000.0
2005-04-29 09:05:00,0.73148,0.73168,0.73139,0.7316,131300002.0
2005-04-29 09:06:00,0.73141,0.73182,0.73141,0.73182,104499999.0
2005-04-29 09:07:00,0.73159,0.73168,0.73147,0.73149,66400001.0
2005-04-29 09:08:00,0.73155,0.73159,0.7312,0.73145,119699999.0
2005-04-29 09:09:00,0.73129,0.73149,0.73124,0.73146,124399999.0
2005-04-29 09:10:00,0.73119,0.73159,0.73102,0.73138,149100000.0
2005-04-29 09:11:00,0.7316,0.73175,0.73149,0.73149,61600000.0
2005-04-29 09:12:00,0.73139,0.7316,0.73129,0.73158,155400000.0
2005-04-29 09:13:00,0.73151,0.73162,0.73142,0.73155,84799999.0
2005-04-29 09:14:00,0.73165,0.73172,0.7314,0.73155,105100000.0
2005-04-29 09:15:00,0.73141,0.73161,0.73135,0.73145,56600000.0
2005-04-29 09:16:00,0.73157,0.73159,0.73126,0.73136,181300000.0
2005-04-29 09:17:00,0.73127,0.73139,0.73103,0.73103,167999999.0
2005-04-29 09:18:00,0.73096,0.73116,0.73094,0.73104,119299999.0
2005-04-29 09:19:00,0.73095,0.73124,0.73094,0.73099,75400000.0
2005-04-29 09:20:00,0.73073,0.73103,0.73067,0.73093,98199999.0
2005-04-29 09:21:00,0.73099,0.73099,0.73066,0.73092,228499999.0
2005-04-29 09:22:00,0.73084,0.73095,0.73064,0.73065,80100000.0
2005-04-29 09:23:00,0.73064,0.73082,0.73063,0.7308,94800001.0
2005-04-29 09:24:00,0.73101,0.73101,0.7306,0.73071,125300000.0
2005-04-29 09:25:00,0.73055,0.73083,0.73045,0.73045,105900001.0
2005-04-29 09:26:00,0.73024,0.73047,0.7302,0.73026,67700000.0
2005-04-29 09:27:00,0.73044,0.73049,0.73022,0.73032,126999999.0
2005-04-29 09:28:00,0.73036,0.73036,0.73011,0.73012,70500002.0
2005-04-29 09:29:00,0.73033,0.73038,0.73014,0.73034,81200000.0
2005-04-29 09:30:00,0.73013,0.73048,0.73012,0.73042,90200000.0
2005-04-29 09:31:00,0.73024,0.73049,0.73012,0.73049,115700001.0
2005-04-29 09:32:00,0.73017,0.73045,0.73017,0.7303,40300000.0
2005-04-29 09:33:00,0.7302,0.73044,0.73014,0.73021,91800000.0
2005-04-29 09:34:00,0.73044,0.73064,0.73026,0.73043,140299999.0
2005-04-29 09:35:00,0.73059,0.73063,0.73025,0.73063,183499998.0
2005-04-29 09:36:00,0.7303,0.73058,0.7303,0.73048,105199999.0
2005-04-29 09:37:00,0.73049,0.73068,0.73031,0.73044,144900002.0
2005-04-29 09:38:00,0.73047,0.73049,0.73029,0.73035,97300000.0
2005-04-29 09:39:00,0.73077,0.73079,0.73037,0.73037,98500001.0
2005-04-29 09:40:00,0.73044,0.73053,0.73017,0.7302,97400000.0
2005-04-29 09:41:00,0.73037,0.73043,0.7301,0.73024,106300001.0
2005-04-29 09:42:00,0.73029,0.73056,0.73029,0.73035,73700000.0
2005-04-29 09:43:00,0.73052,0.73071,0.73036,0.73046,100399998.0
2005-04-29 09:44:00,0.73063,0.73074,0.73041,0.73041,81799998.0
2005-04-29 09:45:00,0.73043,0.73087,0.73033,0.7308,162299997.0
2005-04-29 09:46:00,0.73081,0.73083,0.73055,0.73066,109999999.0
2005-04-29 09:47:00,0.73044,0.73077,0.73044,0.73052,96000000.0
2005-04-29 09:48:00,0.7304,0.73067,0.7304,0.73045,96800001.0
2005-04-29 09:49:00,0.73055,0.73065,0.73035,0.73035,100800000.0
2005-04-29 09:50:00,0.73036,0.73056,0.73031,0.73045,78700000.0
2005-04-29 09:51:00,0.73034,0.73044,0.73028,0.73038,176400003.0
2005-04-29 09:52:00,0.73035,0.73057,0.73025,0.73055,131600001.0
2005-04-29 09:53:00,0.73033,0.73049,0.73021,0.73042,134100000.0
2005-04-29 09:54:00,0.73059,0.73074,0.73055,0.73074,82999999.0
2005-04-29 09:55:00,0.73075,0.73084,0.73041,0.73048,170599998.0
2005-04-29 09:56:00,0.73045,0.73077,0.73035,0.73072,114200000.0
2005-04-29 09:57:00,0.73055,0.73068,0.73043,0.7306,66800000.0
2005-04-29 09:58:00,0.73041,0.7306,0.73033,0.73056,104399999.0
2005-04-29 09:59:00,0.73069,0.73078,0.7305,0.73067,82999999.0
2005-04-29 10:00:00,0.73063,0.73066,0.73041,0.73047,91099998.0
2005-04-29 10:01:00,0.73067,0.73073,0.73036,0.73047,91899999.0
2005-04-29 10:02:00,0.73085,0.73107,0.73065,0.73073,85299999.0
2005-04-29 10:03:00,0.73085,0.73098,0.73064,0.73064,75100000.0
2005-04-29 10:04:00,0.73096,0.73096,0.73072,0.73079,81100001.0
2005-04-29 10:05:00,0.73102,0.73102,0.73045,0.73065,114300000.0
2005-04-29 10:06:00,0.73077,0.73091,0.73054,0.73078,101600000.0
2005-04-29 10:07:00,0.73096,0.73104,0.73062,0.73062,88499999.0
2005-04-29 10:08:00,0.7306,0.73077,0.73056,0.73074,72600000.0
2005-04-29 10:09:00,0.73067,0.73081,0.73051,0.73074,139900001.0
2005-04-29 10:10:00,0.73086,0.73094,0.73065,0.7308,102000002.0
2005-04-29 10:11:00,0.73079,0.73094,0.73069,0.7309,156100000.0
2005-04-29 10:12:00,0.73078,0.73088,0.73051,0.73078,89300001.0
2005-04-29 10:13:00,0.73085,0.73095,0.73052,0.73074,94100000.0
2005-04-29 10:14:00,0.73079,0.7309,0.7304,0.7304,109700000.0
2005-04-29 10:15:00,0.73062,0.73069,0.73027,0.73038,103600002.0
2005-04-29 10:16:00,0.73056,0.73066,0.73033,0.73051,138200002.0
2005-04-29 10:17:00,0.73057,0.73071,0.73039,0.73044,141900001.0
2005-04-29 10:18:00,0.73045,0.73057,0.73032,0.73032,58700000.0
2005-04-29 10:19:00,0.7306,0.73074,0.73038,0.73048,142499997.0
2005-04-29 10:20:00,0.73073,0.73081,0.73038,0.73038,148899998.0
2005-04-29 10:21:00,0.73044,0.73072,0.73038,0.7305,109500001.0
2005-04-29 10:22:00,0.7306,0.73074,0.73041,0.73069,93699999.0
2005-04-29 10:23:00,0.73059,0.73077,0.73047,0.73058,106000000.0
2005-04-29 10:24:00,0.73058,0.73096,0.73058,0.73083,81900000.0
2005-04-29 10:25:00,0.7307,0.73078,0.73058,0.73072,116600001.0
2005-04-29 10:26:00,0.73058,0.73065,0.73047,0.73059,72600000.0
2005-04-29 10:27:00,0.7309,0.73103,0.73076,0.73098,61100001.0
2005-04-29 10:28:00,0.73064,0.73071,0.73048,0.7306,129000000.0
2005-04-29 10:29:00,0.73102,0.73108,0.73065,0.73089,118899998.0
2005-04-29 10:30:00,0.73071,0.73093,0.73071,0.73087,158400001.0
2005-04-29 10:31:00,0.73098,0.7311,0.73084,0.73108,88500002.0
2005-04-29 10:32:00,0.73103,0.73107,0.73076,0.7308,136200001.0
2005-04-29 10:33:00,0.73083,0.73086,0.73061,0.73074,133400000.0
2005-04-29 10:34:00,0.73061,0.73082,0.73043,0.73082,70000000.0
2005-04-29 10:35:00,0.7304,0.73073,0.7304,0.73073,117600001.0
2005-04-29 10:36:00,0.7306,0.73067,0.73034,0.7305,129599999.0
2005-04-29 10:37:00,0.73049,0.73077,0.73046,0.73057,118200002.0
2005-04-29 10:38:00,0.73043,0.73057,0.73023,0.7305,136500000.0
2005-04-29 10:39:00,0.73036,0.7305,0.73031,0.73044,62000000.0
2005-04-29 10:40:00,0.73051,0.73067,0.73033,0.73053,50900000.0
2005-04-29 10:41:00,0.73056,0.73062,0.73037,0.73042,74200001.0
2005-04-29 10:42:00,0.73068,0.73068,0.73033,0.73046,62000000.0
2005-04-29 10:43:00,0.7302,0.73074,0.73019,0.7307,69500000.0
2005-04-29 10:44:00,0.73061,0.73063,0.7303,0.73047,134800000.0
2005-04-29 10:45:00,0.73049,0.73069,0.73049,0.73069,121199999.0
2005-04-29 10:46:00,0.73062,0.73062,0.73029,0.73035,114600002.0
2005-04-29 10:47:00,0.73037,0.73057,0.73028,0.73057,155999999.0
2005-04-29 10:48:00,0.73053,0.73076,0.73036,0.73062,143599998.0
2005-04-29 10:49:00,0.73065,0.73079,0.7305,0.73065,111999998.0
2005-04-29 10:50:00,0.73071,0.73073,0.73062,0.73068,97300000.0
2005-04-29 10:51:00,0.73082,0.73084,0.73032,0.73075,114000000.0
2005-04-29 10:52:00,0.73088,0.73088,0.73054,0.73075,113600000.0
2005-04-29 10:53:00,0.73047,0.7308,0.73047,0.73068,100500001.0
2005-04-29 10:54:00,0.73058,0.73083,0.73058,0.73083,58100000.0
2005-04-29 10:55:00,0.73094,0.73104,0.73068,0.73076,121999999.0
2005-04-29 10:56:00,0.731,0.73125,0.7309,0.73125,83000000.0
2005-04-29 10:57:00,0.73117,0.73126,0.73097,0.73097,94100000.0
2005-04-29 10:58:00,0.73101,0.7314,0.73086,0.73118,143800001.0
2005-04-29 10:59:00,0.73121,0.73129,0.73099,0.73112,87100001.0
2005-04-29 11:00:00,0.7312,0.73133,0.73091,0.73113,152100003.0
2005-04-29 11:01:00,0.73135,0.73174,0.73107,0.73174,77700000.0
2005-04-29 11:02:00,0.73143,0.73177,0.73129,0.73139,108599999.0
2005-04-29 11:03:00,0.73125,0.73175,0.73122,0.73175,84400000.0
2005-04-29 11:04:00,0.73174,0.73192,0.73151,0.73158,97300001.0
2005-04-29 11:05:00,0.73144,0.73179,0.73144,0.73162,97900000.0
2005-04-29 11:06:00,0.73154,0.73163,0.73115,0.73115,55800000.0
2005-04-29 11:07:00,0.73134,0.7315,0.73128,0.73142,90799998.0
2005-04-29 11:08:00,0.73159,0.73164,0.73128,0.73135,145500003.0
2005-04-29 11:09:00,0.73149,0.73159,0.73134,0.73134,88800001.0
2005-04-29 11:10:00,0.73134,0.73142,0.7312,0.73131,77699999.0
2005-04-29 11:11:00,0.7315,0.73169,0.73138,0.73149,88700001.0
2005-04-29 11:12:00,0.73168,0.73183,0.73154,0.73177,85300000.0
2005-04-29 11:13:00,0.73173,0.73233,0.73171,0.73233,125200001.0
2005-04-29 11:14:00,0.73267,0.73288,0.73234,0.73278,194999998.0
2005-04-29 11:15:00,0.73302,0.7331,0.73276,0.73281,81400001.0
2005-04-29 11:16:00,0.73299,0.73299,0.73256,0.73282,177300005.0
2005-04-29 11:17:00,0.73302,0.73319,0.73286,0.73315,88600000.0
2005-04-29 11:18:00,0.73309,0.73333,0.73304,0.73333,130399998.0
2005-04-29 11:19:00,0.73291,0.73319,0.73289,0.73319,97600002.0
2005-04-29 11:20:00,0.73317,0.73332,0.73309,0.73332,99999998.0
2005-04-29 11:21:00,0.73334,0.73338,0.73295,0.73309,100300001.0
2005-04-29 11:22:00,0.73314,0.73338,0.73305,0.73336,127200000.0
2005-04-29 11:23:00,0.73339,0.73339,0.7331,0.7331,56700000.0
2005-04-29 11:24:00,0.73328,0.73351,0.73327,0.73342,152099999.0
2005-04-29 11:25:00,0.73345,0.7335,0.73326,0.73334,105299999.0
2005-04-29 11:26:00,0.73353,0.73369,0.73329,0.73329,107700001.0
2005-04-29 11:27:00,0.73331,0.73343,0.73322,0.7334,78400000.0
2005-04-29 11:28:00,0.73355,0.73365,0.73315,0.73335,115899999.0
2005-04-29 11:29:00,0.73331,0.73345,0.73327,0.73338,81200001.0
2005-04-29 11:30:00,0.73326,0.73341,0.73296,0.73331,69199999.0
2005-04-29 11:31:00,0.7332,0.73334,0.73307,0.7331,83600000.0
2005-04-29 11:32:00,0.73305,0.73328,0.73305,0.73316,82000000.0
2005-04-29 11:33:00,0.73363,0.73384,0.73335,0.73384,159500000.0
2005-04-29 11:34:00,0.73373,0.73403,0.73358,0.73383,133000001.0
2005-04-29 11:35:00,0.73399,0.7341,0.73363,0.73383,148800002.0
2005-04-29 11:36:00,0.73395,0.73448,0.73385,0.73448,93899999.0
2005-04-29 11:37:00,0.73429,0.73429,0.73395,0.73405,99799999.0
2005-04-29 11:38:00,0.73409,0.73414,0.73386,0.734,126499999.0
2005-04-29 11:39:00,0.73394,0.73402,0.73372,0.73382,128299998.0
2005-04-29 11:40:00,0.73406,0.73437,0.73393,0.73405,76500001.0
2005-04-29 11:41:00,0.73416,0.73442,0.73408,0.73413,106100000.0
2005-04-29 11:42:00,0.73448,0.73459,0.73421,0.7345,143300000.0
2005-04-29 11:43:00,0.73442,0.7346,0.73427,0.73458,108299999.0
2005-04-29 11:44:00,0.73436,0.73462,0.73427,0.73445,88199999.0
2005-04-29 11:45:00,0.73435,0.73461,0.73429,0.7345,100100002.0
2005-04-29 11:46:00,0.73456,0.73456,0.73413,0.73427,108299999.0
2005-04-29 11:47:00,0.73419,0.73442,0.73398,0.7342,105600001.0
2005-04-29 11:48:00,0.73409,0.73431,0.73409,0.73415,45200000.0
2005-04-29 11:49:00,0.73432,0.7344,0.73398,0.7343,131900002.0
2005-04-29 11:50:00,0.73383,0.73431,0.73377,0.73413,117500000.0
2005-04-29 11:51:00,0.73426,0.73432,0.73394,0.73413,152700001.0
2005-04-29 11:52:00,0.73438,0.73438,0.73396,0.73426,102100000.0
2005-04-29 11:53:00,0.73435,0.73445,0.73404,0.73426,80900000.0
2005-04-29 11:54:00,0.73412,0.73423,0.73394,0.73419,71099999.0
2005-04-29 11:55:00,0.73383,0.73423,0.73378,0.73389,90600001.0
2005-04-29 11:56:00,0.73392,0.73394,0.73355,0.73378,121800001.0
2005-04-29 11:57:00,0.73381,0.73392,0.73371,0.73383,77599998.0
2005-04-29 11:58:00,0.73375,0.73394,0.7336,0.73385,153600002.0
2005-04-29 11:59:00,0.73398,0.73423,0.73374,0.73374,75300000.0
2005-04-29 12:00:00,0.73349,0.73388,0.73344,0.73387,101999998.0
2005-04-29 12:01:00,0.73383,0.73396,0.7337,0.73381,146500000.0
2005-04-29 12:02:00,0.73375,0.73419,0.73375,0.73383,85700001.0
2005-04-29 12:03:00,0.73385,0.73441,0.73385,0.73441,82999998.0
2005-04-29 12:04:00,0.73434,0.73434,0.73395,0.73415,73100001.0
2005-04-29 12:05:00,0.73421,0.73421,0.73401,0.73409,81500001.0
2005-04-29 12:06:00,0.73419,0.7344,0.73406,0.73422,79700000.0
2005-04-29 12:07:00,0.73424,0.73459,0.73417,0.73437,71499999.0
2005-04-29 12:08:00,0.73429,0.73438,0.73424,0.73428,118299999.0
2005-04-29 12:09:00,0.73426,0.73451,0.73409,0.73451,65200000.0
2005-04-29 12:10:00,0.73398,0.73432,0.73398,0.73432,70500000.0
2005-04-29 12:11:00,0.7341,0.73416,0.73354,0.73373,95399999.0
2005-04-29 12:12:00,0.73358,0.73397,0.73358,0.73397,48700000.0
2005-04-29 12:13:00,0.73386,0.73412,0.73381,0.73393,126499998.0
2005-04-29 12:14:00,0.73394,0.73414,0.73385,0.73385,145199999.0
2005-04-29 12:15:00,0.73369,0.73427,0.73369,0.73409,76700000.0
2005-04-29 12:16:00,0.7338,0.73404,0.73374,0.73404,85300000.0
2005-04-29 12:17:00,0.73396,0.73416,0.73386,0.73392,68900000.0
2005-04-29 12:18:00,0.73415,0.73417,0.73371,0.73374,74100000.0
2005-04-29 12:19:00,0.73392,0.73394,0.73376,0.73386,99400000.0
2005-04-29 12:20:00,0.73376,0.7338,0.73355,0.7336,65300000.0
2005-04-29 12:21:00,0.73355,0.73383,0.7334,0.73359,109799999.0
2005-04-29 12:22:00,0.73395,0.73407,0.7338,0.73398,119799999.0
2005-04-29 12:23:00,0.7337,0.73398,0.7337,0.73398,113100000.0
2005-04-29 12:24:00,0.7335,0.73389,0.7335,0.73383,128400001.0
2005-04-29 12:25:00,0.73378,0.73395,0.73362,0.73386,132800000.0
2005-04-29 12:26:00,0.73356,0.73367,0.73337,0.73359,77799998.0
2005-04-29 12:27:00,0.73349,0.73364,0.73346,0.73358,110800001.0
2005-04-29 12:28:00,0.73337,0.73381,0.73337,0.73358,98500001.0
2005-04-29 12:29:00,0.73342,0.73359,0.73335,0.73346,99999999.0
2005-04-29 12:30:00,0.7335,0.73378,0.73339,0.73353,98199999.0
2005-04-29 12:31:00,0.73363,0.7337,0.73329,0.73367,96700001.0
2005-04-29 12:32:00,0.7338,0.7338,0.73333,0.73341,142900001.0
2005-04-29 12:33:00,0.73333,0.73333,0.73304,0.73304,68300000.0
2005-04-29 12:34:00,0.73313,0.73333,0.73294,0.733,87600001.0
2005-04-29 12:35:00,0.73353,0.73367,0.73341,0.73358,134300000.0
2005-04-29 12:36:00,0.7333,0.73361,0.7333,0.73345,56400000.0
2005-04-29 12:37:00,0.73347,0.73367,0.73336,0.73337,126600001.0
2005-04-29 12:38:00,0.73361,0.73373,0.73333,0.73333,72000000.0
2005-04-29 12:39:00,0.7333,0.73365,0.73326,0.73353,98000000.0
2005-04-29 12:40:00,0.73356,0.73371,0.73316,0.73371,115700001.0
2005-04-29 12:41:00,0.73357,0.73357,0.73326,0.73345,82600000.0
2005-04-29 12:42:00,0.7334,0.73342,0.73319,0.73329,124500000.0
2005-04-29 12:43:00,0.7336,0.73364,0.73342,0.73342,68000000.0
2005-04-29 12:44:00,0.73372,0.73375,0.73324,0.73327,170200003.0
2005-04-29 12:45:00,0.73344,0.73348,0.7331,0.73322,112600000.0
2005-04-29 12:46:00,0.73341,0.73341,0.73293,0.73336,109200000.0
2005-04-29 12:47:00,0.73328,0.73349,0.73317,0.73347,70999999.0
2005-04-29 12:48:00,0.73344,0.73356,0.73341,0.7335,78900000.0
2005-04-29 12:49:00,0.73348,0.73354,0.73317,0.73351,78100000.0
2005-04-29 12:50:00,0.73342,0.73359,0.73316,0.7333,95699999.0
2005-04-29 12:51:00,0.73333,0.73353,0.73311,0.73336,78100000.0
2005-04-29 12:52:00,0.73337,0.73351,0.73309,0.73344,76899999.0
2005-04-29 12:53:00,0.73338,0.7335,0.73315,0.73326,100400000.0
2005-04-29 12:54:00,0.73328,0.73353,0.7331,0.73345,136200001.0
2005-04-29 12:55:00,0.73311,0.73351,0.73306,0.73319,154600000.0
2005-04-29 12:56:00,0.73325,0.73344,0.73284,0.73291,116600001.0
2005-04-29 12:57:00,0.73291,0.73306,0.73279,0.73279,85900000.0
2005-04-29 12:58:00,0.7331,0.73313,0.73273,0.73286,107300000.0
2005-04-29 12:59:00,0.73271,0.73325,0.73271,0.73307,127000002.0
2005-04-29 13:00:00,0.73309,0.73339,0.73309,0.73334,54200000.0
2005-04-29 13:01:00,0.73322,0.7336,0.73319,0.7336,79700002.0
2005-04-29 13:02:00,0.73354,0.73361,0.73342,0.73361,111100002.0
2005-04-29 13:03:00,0.73356,0.73356,0.73318,0.73339,86199999.0
2005-04-29 13:04:00,0.73339,0.73344,0.73314,0.7334,138999999.0
2005-04-29 13:05:00,0.73349,0.73359,0.73342,0.73351,66000000.0
2005-04-29 13:06:00,0.73335,0.73346,0.73324,0.73337,89900001.0
2005-04-29 13:07:00,0.73329,0.7336,0.73329,0.73353,57400000.0
2005-04-29 13:08:00,0.7335,0.7337,0.73327,0.73327,126699998.0
2005-04-29 13:09:00,0.73368,0.73381,0.73339,0.73339,83600000.0
2005-04-29 13:10:00,0.73364,0.73374,0.73345,0.73348,68499999.0
2005-04-29 13:11:00,0.73352,0.7337,0.73344,0.7335,143900001.0
2005-04-29 13:12:00,0.73362,0.73367,0.73322,0.7334,118500000.0
2005-04-29 13:13:00,0.73356,0.73391,0.73353,0.7338,93600000.0
2005-04-29 13:14:00,0.7337,0.73406,0.73366,0.73387,133000001.0
2005-04-29 13:15:00,0.73371,0.73389,0.73366,0.73379,94700001.0
2005-04-29 13:16:00,0.73385,0.73385,0.73347,0.73364,126099998.0
2005-04-29 13:17:00,0.7337,0.73383,0.73347,0.73347,94799998.0
2005-04-29 13:18:00,0.73335,0.73363,0.73325,0.73325,71600000.0
2005-04-29 13:19:00,0.73341,0.73345,0.73314,0.73341,132199999.0
2005-04-29 13:20:00,0.73352,0.7336,0.73315,0.73355,132099999.0
2005-04-29 13:21:00,0.7335,0.73377,0.73335,0.7334,122399999.0
2005-04-29 13:22:00,0.73317,0.73351,0.73313,0.7335,109800001.0
2005-04-29 13:23:00,0.73349,0.73349,0.73308,0.7331,107000000.0
2005-04-29 13:24:00,0.73324,0.7333,0.73295,0.73295,135000001.0
2005-04-29 13:25:00,0.73313,0.73341,0.73294,0.73341,133299999.0
2005-04-29 13:26:00,0.7336,0.7336,0.73317,0.73348,57600000.0
2005-04-29 13:27:00,0.73329,0.73342,0.73302,0.73305,84500000.0
2005-04-29 13:28:00,0.73288,0.73321,0.73288,0.73321,111699998.0
2005-04-29 13:29:00,0.733,0.73319,0.73291,0.73295,123100001.0
2005-04-29 13:30:00,0.73314,0.73337,0.73314,0.73331,112300002.0
2005-04-29 13:31:00,0.73326,0.73356,0.73317,0.73356,144400001.0
2005-04-29 13:32:00,0.7334,0.7334,0.7329,0.73301,101699999.0
2005-04-29 13:33:00,0.73308,0.73322,0.73295,0.7332,137000000.0
2005-04-29 13:34:00,0.73319,0.73327,0.73298,0.73308,97899999.0
2005-04-29 13:35:00,0.73323,0.7335,0.73311,0.73349,112000000.0
2005-04-29 13:36:00,0.73343,0.73344,0.73299,0.73301,114399998.0
2005-04-29 13:37:00,0.73308,0.73312,0.73296,0.73296,105000000.0
2005-04-29 13:38:00,0.73294,0.73318,0.73281,0.73281,110799999.0
2005-04-29 13:39:00,0.73331,0.73331,0.733,0.73314,80999997.0
2005-04-29 13:40:00,0.73299,0.73324,0.73283,0.73324,70200000.0
2005-04-29 13:41:00,0.73317,0.73317,0.73265,0.73313,141599998.0
2005-04-29 13:42:00,0.73315,0.73328,0.73303,0.73308,109399997.0
2005-04-29 13:43:00,0.73289,0.73305,0.73262,0.73262,126899996.0
2005-04-29 13:44:00,0.73272,0.73291,0.73255,0.73284,80100000.0
2005-04-29 13:45:00,0.73281,0.73308,0.73274,0.73308,73999999.0
2005-04-29 13:46:00,0.73296,0.73321,0.73288,0.73292,120800002.0
2005-04-29 13:47:00,0.73302,0.73322,0.73299,0.73302,107000000.0
2005-04-29 13:48:00,0.73321,0.73321,0.7331,0.7331,56000000.0
2005-04-29 13:49:00,0.73299,0.73329,0.73291,0.73327,67000001.0
2005-04-29 13:50:00,0.73341,0.73341,0.73302,0.73302,81799999.0
2005-04-29 13:51:00,0.73312,0.73337,0.73294,0.73337,125300001.0
2005-04-29 13:52:00,0.73331,0.73331,0.73288,0.733,112000001.0
2005-04-29 13:53:00,0.7331,0.7333,0.73298,0.73312,141200001.0
2005-04-29 13:54:00,0.73297,0.733,0.73255,0.733,149599998.0
2005-04-29 13:55:00,0.7332,0.73325,0.73283,0.73283,85300000.0
2005-04-29 13:56:00,0.73305,0.73314,0.73284,0.73286,82300001.0
2005-04-29 13:57:00,0.73305,0.73328,0.73305,0.7331,62900000.0
2005-04-29 13:58:00,0.73314,0.73324,0.733,0.73312,135900000.0
2005-04-29 13:59:00,0.73312,0.73334,0.73302,0.73305,59199999.0
2005-04-29 14:00:00,0.73307,0.73323,0.73284,0.73301,92400000.0
2005-04-29 14:01:00,0.73292,0.73292,0.73236,0.73236,97799999.0
2005-04-29 14:02:00,0.73284,0.73297,0.73256,0.73286,79500001.0
2005-04-29 14:03:00,0.73313,0.73328,0.73287,0.73313,121900001.0
2005-04-29 14:04:00,0.73275,0.73302,0.73251,0.73299,99799998.0
2005-04-29 14:05:00,0.7333,0.7333,0.73277,0.73312,122099998.0
2005-04-29 14:06:00,0.73318,0.73324,0.73299,0.73315,121399998.0
2005-04-29 14:07:00,0.73326,0.73326,0.73288,0.73301,113600001.0
2005-04-29 14:08:00,0.73295,0.73306,0.73272,0.73285,93200000.0
2005-04-29 14:09:00,0.73287,0.73306,0.73271,0.73276,143400000.0
2005-04-29 14:10:00,0.73302,0.73309,0.73256,0.73257,118900001.0
2005-04-29 14:11:00,0.7329,0.73301,0.7326,0.73268,181300000.0
2005-04-29 14:12:00,0.73262,0.73282,0.73262,0.7328,96900000.0
2005-04-29 14:13:00,0.73269,0.7329,0.73261,0.7329,110000000.0
2005-04-29 14:14:00,0.73273,0.73279,0.73265,0.73276,131600000.0
2005-04-29 14:15:00,0.73274,0.73274,0.73252,0.73261,118799999.0
2005-04-29 14:16:00,0.73276,0.73281,0.73255,0.73265,148599999.0
2005-04-29 14:17:00,0.73284,0.73287,0.73253,0.73282,119100000.0
2005-04-29 14:18:00,0.73274,0.73292,0.73263,0.73292,133800000.0
2005-04-29 14:19:00,0.73301,0.73301,0.73263,0.73268,132700002.0
2005-04-29 14:20:00,0.73261,0.73289,0.7325,0.7328,108400000.0
2005-04-29 14:21:00,0.73279,0.73284,0.73258,0.73258,85199999.0
2005-04-29 14:22:00,0.73271,0.73278,0.73252,0.73261,135499999.0
2005-04-29 14:23:00,0.73261,0.73262,0.73231,0.73233,101899999.0
2005-04-29 14:24:00,0.73262,0.73267,0.73232,0.73232,52500001.0
2005-04-29 14:25:00,0.73263,0.73275,0.73239,0.73242,81500001.0
2005-04-29 14:26:00,0.73252,0.73263,0.73233,0.73252,108099998.0
2005-04-29 14:27:00,0.73258,0.73289,0.73253,0.73274,102199998.0
2005-04-29 14:28:00,0.7327,0.73273,0.73244,0.73245,120400001.0
2005-04-29 14:29:00,0.73257,0.73281,0.73256,0.73266,52500000.0
2005-04-29 14:30:00,0.73317,0.73327,0.73275,0.73285,109399999.0
2005-04-29 14:31:00,0.73287,0.73324,0.73279,0.733,105200000.0
2005-04-29 14:32:00,0.73291,0.7331,0.73257,0.73259,76500000.0
2005-04-29 14:33:00,0.73268,0.73288,0.73257,0.73265,189100001.0
2005-04-29 14:34:00,0.73284,0.73294,0.73276,0.73288,112500001.0
2005-04-29 14:35:00,0.73275,0.73314,0.73275,0.73298,85200000.0
2005-04-29 14:36:00,0.73309,0.73312,0.73256,0.73262,135800001.0
2005-04-29 14:37:00,0.73265,0.73297,0.73255,0.73267,153799999.0
2005-04-29 14:38:00,0.73266,0.73308,0.73262,0.73307,91600001.0
2005-04-29 14:39:00,0.73291,0.73328,0.73291,0.73315,122500000.0
2005-04-29 14:40:00,0.73307,0.73332,0.73286,0.73286,128899999.0
2005-04-29 14:41:00,0.73306,0.73311,0.7328,0.7328,68900000.0
2005-04-29 14:42:00,0.73276,0.73295,0.7327,0.7329,94499998.0
2005-04-29 14:43:00,0.73277,0.73282,0.73248,0.73272,155599999.0
2005-04-29 14:44:00,0.73267,0.73282,0.73267,0.73282,120199998.0
2005-04-29 14:45:00,0.73266,0.73277,0.73251,0.73265,142500000.0
2005-04-29 14:46:00,0.73271,0.73279,0.73268,0.73274,104800000.0
2005-04-29 14:47:00,0.73258,0.73307,0.7325,0.73292,193000000.0
2005-04-29 14:48:00,0.73297,0.73299,0.73276,0.73281,81300000.0
2005-04-29 14:49:00,0.73281,0.73286,0.73263,0.73272,61900000.0
2005-04-29 14:50:00,0.73292,0.73299,0.73261,0.73284,119599999.0
2005-04-29 14:51:00,0.73287,0.73302,0.7328,0.7328,85699999.0
2005-04-29 14:52:00,0.73269,0.73295,0.73255,0.7328,59600000.0
2005-04-29 14:53:00,0.73256,0.73281,0.73236,0.73273,74599999.0
2005-04-29 14:54:00,0.73276,0.73276,0.73252,0.73265,131300000.0
2005-04-29 14:55:00,0.73247,0.7326,0.73232,0.73237,133200000.0
2005-04-29 14:56:00,0.73258,0.73263,0.73222,0.73237,140099996.0
2005-04-29 14:57:00,0.73256,0.73273,0.73221,0.73221,84000000.0
2005-04-29 14:58:00,0.73229,0.73244,0.73218,0.73241,157100002.0
2005-04-29 14:59:00,0.7322,0.73237,0.7321,0.73228,80600000.0
2005-04-29 15:00:00,0.73223,0.7325,0.73214,0.7325,109199999.0
2005-04-29 15:01:00,0.73218,0.7323,0.73211,0.7323,130700000.0
2005-04-29 15:02:00,0.7323,0.7323,0.73187,0.73192,128700004.0
2005-04-29 15:03:00,0.73188,0.73205,0.73174,0.73191,68800000.0
2005-04-29 15:04:00,0.73186,0.73192,0.73156,0.73156,128900001.0
2005-04-29 15:05:00,0.73145,0.73153,0.73127,0.73134,94400001.0
2005-04-29 15:06:00,0.73115,0.73145,0.73087,0.7313,129799999.0
2005-04-29 15:07:00,0.73132,0.73139,0.73116,0.73117,94900000.0
2005-04-29 15:08:00,0.73119,0.73141,0.73105,0.73112,86100000.0
2005-04-29 15:09:00,0.73131,0.7315,0.73122,0.73136,72700000.0
2005-04-29 15:10:00,0.73127,0.73145,0.73113,0.73128,85300000.0
2005-04-29 15:11:00,0.73093,0.73122,0.73093,0.73122,51000000.0
2005-04-29 15:12:00,0.73112,0.73141,0.73106,0.73118,122899998.0
2005-04-29 15:13:00,0.73103,0.73121,0.73097,0.73115,62000000.0
2005-04-29 15:14:00,0.73121,0.73121,0.73083,0.73099,77399999.0
2005-04-29 15:15:00,0.731,0.73107,0.73081,0.73083,109400002.0
2005-04-29 15:16:00,0.73057,0.73108,0.73057,0.7309,98699998.0
2005-04-29 15:17:00,0.73059,0.7311,0.73059,0.73102,114499999.0
2005-04-29 15:18:00,0.73112,0.73132,0.73098,0.73107,114700001.0
2005-04-29 15:19:00,0.73116,0.73157,0.73116,0.73145,117000001.0
2005-04-29 15:20:00,0.73159,0.73159,0.7311,0.73115,111899997.0
2005-04-29 15:21:00,0.73117,0.73136,0.7311,0.73111,117199999.0
2005-04-29 15:22:00,0.73144,0.73176,0.73141,0.73165,111600002.0
2005-04-29 15:23:00,0.73189,0.73191,0.7314,0.7314,91500000.0
2005-04-29 15:24:00,0.73128,0.73165,0.73128,0.73165,102800000.0
2005-04-29 15:25:00,0.73184,0.73188,0.73155,0.73183,137200002.0
2005-04-29 15:26:00,0.73168,0.7322,0.73168,0.7322,86000001.0
2005-04-29 15:27:00,0.7319,0.73224,0.73184,0.73216,72600000.0
2005-04-29 15:28:00,0.73195,0.73215,0.7316,0.73186,131799999.0
2005-04-29 15:29:00,0.73171,0.73212,0.73171,0.73194,88200000.0
2005-04-29 15:30:00,0.73196,0.73203,0.73179,0.73198,101299998.0
2005-04-29 15:31:00,0.73224,0.73235,0.73211,0.73227,104499998.0
2005-04-29 15:32:00,0.73206,0.73224,0.732,0.73208,144500000.0
2005-04-29 15:33:00,0.73225,0.73248,0.73216,0.7324,196500001.0
2005-04-29 15:34:00,0.73224,0.73233,0.73194,0.73216,107100000.0
2005-04-29 15:35:00,0.73234,0.73236,0.73214,0.73221,100100000.0
2005-04-29 15:36:00,0.73213,0.73238,0.73208,0.73215,102200001.0
2005-04-29 15:37:00,0.73233,0.73233,0.73186,0.73186,73100000.0
2005-04-29 15:38:00,0.73195,0.73219,0.73194,0.732,95999999.0
2005-04-29 15:39:00,0.73225,0.73227,0.73213,0.73226,68499997.0
2005-04-29 15:40:00,0.73267,0.73272,0.73196,0.73196,66400001.0
2005-04-29 15:41:00,0.73211,0.7323,0.73193,0.73216,120000001.0
2005-04-29 15:42:00,0.73215,0.73248,0.7321,0.73241,95500000.0
2005-04-29 15:43:00,0.73222,0.73232,0.73215,0.7322,76699999.0
2005-04-29 15:44:00,0.7327,0.7327,0.7323,0.73235,100600000.0
2005-04-29 15:45:00,0.73219,0.73252,0.73218,0.73233,87800000.0
2005-04-29 15:46:00,0.73267,0.73267,0.73219,0.73225,86600001.0
2005-04-29 15:47:00,0.73238,0.73253,0.73218,0.73218,115599998.0
2005-04-29 15:48:00,0.73217,0.73231,0.73204,0.73211,117800000.0
2005-04-29 15:49:00,0.732,0.7325,0.732,0.73234,77000000.0
2005-04-29 15:50:00,0.73231,0.73244,0.73222,0.73239,108500003.0
2005-04-29 15:51:00,0.73252,0.73265,0.73239,0.73257,94699998.0
2005-04-29 15:52:00,0.73267,0.7329,0.73253,0.73288,132599998.0
2005-04-29 15:53:00,0.73263,0.73274,0.73249,0.7327,95599999.0
2005-04-29 15:54:00,0.73266,0.73267,0.73242,0.73251,139000000.0
2005-04-29 15:55:00,0.73267,0.73283,0.73253,0.73272,87699999.0
2005-04-29 15:56:00,0.73268,0.7328,0.73262,0.73277,144900001.0
2005-04-29 15:57:00,0.73296,0.73306,0.73282,0.73291,88500000.0
2005-04-29 15:58:00,0.73281,0.73296,0.73251,0.73296,97099999.0
2005-04-29 15:59:00,0.73292,0.73295,0.73252,0.7326,96700001.0
2005-04-29 16:00:00,0.73233,0.73272,0.73224,0.73272,129799999.0
2005-04-29 16:01:00,0.73271,0.7331,0.73271,0.73285,114000002.0
2005-04-29 16:02:00,0.73279,0.7331,0.73265,0.73301,133999999.0
2005-04-29 16:03:00,0.73305,0.73315,0.73286,0.73286,170899997.0
2005-04-29 16:04:00,0.733,0.73312,0.73283,0.73298,104499999.0
2005-04-29 16:05:00,0.73283,0.7331,0.73283,0.73303,108399999.0
2005-04-29 16:06:00,0.73319,0.73319,0.73293,0.73317,85700001.0
2005-04-29 16:07:00,0.73308,0.73332,0.733,0.73311,134300000.0
2005-04-29 16:08:00,0.7329,0.733,0.73279,0.73282,144399999.0
2005-04-29 16:09:00,0.73253,0.73306,0.73253,0.73278,108500000.0
2005-04-29 16:10:00,0.73271,0.73307,0.73265,0.73291,82899999.0
2005-04-29 16:11:00,0.73294,0.73326,0.73288,0.73293,115600001.0
2005-04-29 16:12:00,0.73269,0.73307,0.73269,0.733,123599998.0
2005-04-29 16:13:00,0.733,0.73303,0.73287,0.7329,109800000.0
2005-04-29 16:14:00,0.73292,0.73305,0.7327,0.73286,68299999.0
2005-04-29 16:15:00,0.73287,0.73312,0.73287,0.73309,139400002.0
2005-04-29 16:16:00,0.73337,0.73337,0.73254,0.73258,97400000.0
2005-04-29 16:17:00,0.73269,0.73298,0.73256,0.73291,140300003.0
2005-04-29 16:18:00,0.73299,0.73299,0.73278,0.73292,186600001.0
2005-04-29 16:19:00,0.73295,0.73304,0.73279,0.7329,152599998.0
2005-04-29 16:20:00,0.73288,0.73306,0.73284,0.73296,161500002.0
2005-04-29 16:21:00,0.73311,0.73313,0.73258,0.73267,80199999.0
2005-04-29 16:22:00,0.73267,0.73291,0.73258,0.73277,135399999.0
2005-04-29 16:23:00,0.73275,0.73295,0.73269,0.73277,127200000.0
2005-04-29 16:24:00,0.73297,0.73303,0.7327,0.73279,112300000.0
2005-04-29 16:25:00,0.73271,0.73293,0.73266,0.73289,141899996.0
2005-04-29 16:26:00,0.73276,0.73296,0.73269,0.73296,86700000.0
2005-04-29 16:27:00,0.73284,0.7329,0.73265,0.73274,104400000.0
2005-04-29 16:28:00,0.73254,0.73292,0.73254,0.73278,150499999.0
2005-04-29 16:29:00,0.73266,0.73268,0.7325,0.73265,80300000.0
2005-04-29 16:30:00,0.73258,0.73271,0.73253,0.73255,107499999.0
2005-04-29 16:31:00,0.73248,0.73282,0.73238,0.73262,92700000.0
2005-04-29 16:32:00,0.73275,0.73279,0.73225,0.7323,144700001.0
2005-04-29 16:33:00,0.73236,0.73254,0.73219,0.73231,147099997.0
2005-04-29 16:34:00,0.73218,0.73259,0.73218,0.73247,109200000.0
2005-04-29 16:35:00,0.73235,0.73253,0.73234,0.7324,82800000.0
2005-04-29 16:36:00,0.73244,0.73257,0.73215,0.73248,74600000.0
2005-04-29 16:37:00,0.73268,0.73281,0.7325,0.73258,138300001.0
2005-04-29 16:38:00,0.73263,0.73274,0.73249,0.73274,87600000.0
2005-04-29 16:39:00,0.73261,0.73272,0.73249,0.73253,92700000.0
2005-04-29 16:40:00,0.73271,0.73271,0.7324,0.73255,122499999.0
2005-04-29 16:41:00,0.73264,0.73277,0.73252,0.73256,81900001.0
2005-04-29 16:42:00,0.73227,0.73274,0.73227,0.73257,142400000.0
2005-04-29 16:43:00,0.73257,0.73272,0.7325,0.7325,98500000.0
2005-04-29 16:44:00,0.73276,0.73285,0.73258,0.73258,131299998.0
2005-04-29 16:45:00,0.73287,0.73287,0.7326,0.73263,92000000.0
2005-04-29 16:46:00,0.73287,0.73287,0.7326,0.73278,107799999.0
2005-04-29 16:47:00,0.73307,0.73307,0.73259,0.73268,122300002.0
2005-04-29 16:48:00,0.73273,0.73286,0.73251,0.73286,89400000.0
2005-04-29 16:49:00,0.73276,0.73295,0.7327,0.7327,128700000.0
2005-04-29 16:50:00,0.73296,0.7331,0.73273,0.73277,84400000.0
2005-04-29 16:51:00,0.73276,0.73291,0.73245,0.73245,90400000.0
2005-04-29 16:52:00,0.73263,0.73277,0.73252,0.73256,94200000.0
2005-04-29 16:53:00,0.73284,0.73288,0.73266,0.73273,74500000.0
2005-04-29 16:54:00,0.73254,0.73273,0.73253,0.73266,59400000.0
2005-04-29 16:55:00,0.73267,0.73267,0.73203,0.73203,105900000.0
2005-04-29 16:56:00,0.73219,0.7324,0.73213,0.73217,151600000.0
2005-04-29 16:57:00,0.7322,0.73221,0.7321,0.73215,69300000.0
2005-04-29 16:58:00,0.73218,0.73226,0.73183,0.73183,146400000.0
2005-04-29 16:59:00,0.73199,0.73199,0.73149,0.73171,92800000.0
2005-04-29 17:00:00,0.73163,0.73198,0.73131,0.73177,66000000.0
2005-04-29 17:01:00,0.73192,0.73195,0.73152,0.73161,91500000.0
2005-04-29 17:02:00,0.73183,0.73199,0.73169,0.73192,89200000.0
2005-04-29 17:03:00,0.73176,0.73215,0.73176,0.73195,158999997.0
2005-04-29 17:04:00,0.7319,0.73201,0.73176,0.73194,141399999.0
2005-04-29 17:05:00,0.732,0.73202,0.73172,0.73172,190200001.0
2005-04-29 17:06:00,0.73171,0.73208,0.73171,0.73196,66100000.0
2005-04-29 17:07:00,0.73186,0.73217,0.73179,0.73194,106800000.0
2005-04-29 17:08:00,0.73193,0.7321,0.7319,0.73193,67100000.0
2005-04-29 17:09:00,0.73201,0.73223,0.73188,0.73223,47600000.0
2005-04-29 17:10:00,0.7323,0.73258,0.73222,0.73258,119600000.0
2005-04-29 17:11:00,0.73235,0.73283,0.73235,0.73248,149400003.0
2005-04-29 17:12:00,0.73266,0.73278,0.73235,0.73252,57100000.0
2005-04-29 17:13:00,0.73269,0.73288,0.73259,0.73279,90199999.0
2005-04-29 17:14:00,0.73266,0.73295,0.73266,0.73283,98000000.0
2005-04-29 17:15:00,0.73289,0.73289,0.73266,0.73266,57199999.0
2005-04-29 17:16:00,0.73275,0.73286,0.73259,0.73279,133200000.0
2005-04-29 17:17:00,0.73252,0.73274,0.73233,0.73253,86899999.0
2005-04-29 17:18:00,0.7324,0.73271,0.73232,0.73271,104600000.0
2005-04-29 17:19:00,0.73269,0.73288,0.73265,0.73276,100800000.0
2005-04-29 17:20:00,0.73288,0.73301,0.73276,0.73301,64799999.0
2005-04-29 17:21:00,0.73278,0.73304,0.73278,0.73292,123400001.0
2005-04-29 17:22:00,0.73314,0.73314,0.7328,0.73296,113200000.0
2005-04-29 17:23:00,0.73307,0.73314,0.73294,0.73302,100699998.0
2005-04-29 17:24:00,0.7327,0.73293,0.73253,0.73273,110600000.0
2005-04-29 17:25:00,0.7329,0.73301,0.73275,0.73298,112800002.0
2005-04-29 17:26:00,0.73285,0.73303,0.73274,0.73274,128100001.0
2005-04-29 17:27:00,0.7328,0.73283,0.73266,0.73266,108199999.0
2005-04-29 17:28:00,0.73287,0.73293,0.73267,0.73277,112900002.0
2005-04-29 17:29:00,0.73288,0.73298,0.73274,0.73283,80700001.0
2005-04-29 17:30:00,0.73288,0.73308,0.73282,0.73301,95700000.0
2005-04-29 17:31:00,0.73297,0.73304,0.7328,0.7328,87499999.0
2005-04-29 17:32:00,0.73289,0.73309,0.73287,0.73287,94800000.0
2005-04-29 17:33:00,0.73294,0.73297,0.73277,0.73279,95300000.0
2005-04-29 17:34:00,0.73275,0.73295,0.73257,0.73257,78000000.0
2005-04-29 17:35:00,0.73257,0.73283,0.73251,0.7327,59900000.0
2005-04-29 17:36:00,0.73251,0.73311,0.73251,0.733,103999999.0
2005-04-29 17:37:00,0.73276,0.733,0.73276,0.73293,70100000.0
2005-04-29 17:38:00,0.73287,0.73297,0.73265,0.73267,121599999.0
2005-04-29 17:39:00,0.7325,0.73295,0.7325,0.73295,84499999.0
2005-04-29 17:40:00,0.73299,0.73303,0.73258,0.733,151200002.0
2005-04-29 17:41:00,0.73319,0.73322,0.73298,0.73313,135800000.0
2005-04-29 17:42:00,0.73307,0.73318,0.73299,0.73313,50299999.0
2005-04-29 17:43:00,0.7332,0.73324,0.73287,0.73287,74399999.0
2005-04-29 17:44:00,0.7331,0.73315,0.73278,0.73278,49400001.0
2005-04-29 17:45:00,0.73282,0.73282,0.73235,0.73243,125300001.0
2005-04-29 17:46:00,0.73272,0.73281,0.73248,0.7327,83300000.0
2005-04-29 17:47:00,0.73252,0.73289,0.73247,0.73275,65700001.0
2005-04-29 17:48:00,0.73304,0.73309,0.73278,0.73285,72200000.0
2005-04-29 17:49:00,0.7328,0.73293,0.73269,0.73293,90900001.0
2005-04-29 17:50:00,0.73292,0.73298,0.73268,0.73291,146000001.0
2005-04-29 17:51:00,0.73295,0.73299,0.73274,0.73274,66299999.0
2005-04-29 17:52:00,0.73272,0.73297,0.73272,0.73293,135800001.0
2005-04-29 17:53:00,0.73272,0.73284,0.73254,0.73284,49500001.0
2005-04-29 17:54:00,0.73271,0.73297,0.73271,0.73291,74600000.0
2005-04-29 17:55:00,0.73294,0.73308,0.73284,0.73301,123600000.0
2005-04-29 17:56:00,0.73283,0.73305,0.73278,0.73299,146900000.0
2005-04-29 17:57:00,0.73289,0.73332,0.73277,0.73291,123800001.0
2005-04-29 17:58:00,0.73285,0.73366,0.73283,0.73366,96099999.0
2005-04-29 17:59:00,0.73348,0.7337,0.7334,0.7337,105600000.0
2005-04-29 18:00:00,0.73382,0.73382,0.73335,0.73335,44500000.0
2005-04-29 18:01:00,0.73346,0.73381,0.73345,0.73348,135800001.0
2005-04-29 18:02:00,0.73338,0.73361,0.73322,0.73335,109600000.0
2005-04-29 18:03:00,0.73322,0.73346,0.73314,0.73335,243600001.0
2005-04-29 18:04:00,0.73317,0.73344,0.73292,0.73317,208700001.0
2005-04-29 18:05:00,0.73313,0.73341,0.73308,0.73313,354799997.0
2005-04-29 18:06:00,0.73301,0.73315,0.73292,0.733,145700002.0
2005-04-29 18:07:00,0.73273,0.73316,0.7327,0.73302,295099998.0
2005-04-29 18:08:00,0.73274,0.73306,0.73274,0.73302,64200001.0
2005-04-29 18:09:00,0.73303,0.7331,0.73278,0.73301,224600000.0
2005-04-29 18:10:00,0.73297,0.73302,0.73269,0.73279,149799999.0
2005-04-29 18:11:00,0.73278,0.73295,0.73278,0.73291,126400001.0
2005-04-29 18:12:00,0.73302,0.7331,0.73286,0.7331,93699999.0
2005-04-29 18:13:00,0.7331,0.73325,0.73303,0.73307,126600002.0
2005-04-29 18:14:00,0.73295,0.73322,0.73291,0.73318,59700000.0
2005-04-29 18:15:00,0.73301,0.73327,0.73301,0.73324,138900001.0
2005-04-29 18:16:00,0.73329,0.73332,0.73286,0.73291,279599998.0
2005-04-29 18:17:00,0.73313,0.73345,0.73296,0.73325,134400000.0
2005-04-29 18:18:00,0.73332,0.73332,0.7327,0.73293,445799998.0
2005-04-29 18:19:00,0.73318,0.73357,0.73292,0.73292,278200004.0
2005-04-29 18:20:00,0.73303,0.73349,0.73303,0.73327,126900000.0
2005-04-29 18:21:00,0.73324,0.73345,0.73313,0.73325,204300001.0
2005-04-29 18:22:00,0.7333,0.73336,0.733,0.73303,125300002.0
2005-04-29 18:23:00,0.73278,0.73314,0.73271,0.73308,299800002.0
2005-04-29 18:24:00,0.73291,0.7331,0.73268,0.73297,266399998.0
2005-04-29 18:25:00,0.7331,0.73315,0.7329,0.73307,141100001.0
2005-04-29 18:26:00,0.733,0.73314,0.73285,0.73314,187900003.0
2005-04-29 18:27:00,0.73298,0.7332,0.73291,0.73312,274999999.0
2005-04-29 18:28:00,0.73294,0.73313,0.73292,0.73295,110300000.0
2005-04-29 18:29:00,0.73294,0.73314,0.73279,0.73314,221699999.0
2005-04-29 18:30:00,0.73314,0.73314,0.7329,0.73307,77100001.0
2005-04-29 18:31:00,0.73308,0.7331,0.73275,0.73305,201500002.0
2005-04-29 18:32:00,0.73308,0.73315,0.73294,0.73309,140100000.0
2005-04-29 18:33:00,0.73287,0.73301,0.73271,0.73287,213400000.0
2005-04-29 18:34:00,0.7329,0.73302,0.73282,0.73302,88000001.0
2005-04-29 18:35:00,0.73304,0.73304,0.73257,0.73294,119300001.0
2005-04-29 18:36:00,0.73301,0.73301,0.73261,0.73274,262300001.0
2005-04-29 18:37:00,0.73264,0.7328,0.7325,0.73272,70100000.0
2005-04-29 18:38:00,0.73235,0.73259,0.73222,0.7325,131500000.0
2005-04-29 18:39:00,0.73271,0.73291,0.73258,0.73279,367599995.0
2005-04-29 18:40:00,0.73262,0.73275,0.73232,0.73241,65900000.0
2005-04-29 18:41:00,0.73194,0.73238,0.73194,0.7321,219999999.0
2005-04-29 18:42:00,0.73196,0.73237,0.73187,0.7322,124599999.0
2005-04-29 18:43:00,0.73229,0.73245,0.73184,0.73235,766699997.0
2005-04-29 18:44:00,0.7322,0.73248,0.73195,0.73237,360400000.0
2005-04-29 18:45:00,0.73232,0.73257,0.73208,0.73256,391400003.0
2005-04-29 18:46:00,0.73246,0.73282,0.73235,0.73272,143000000.0
2005-04-29 18:47:00,0.73263,0.73294,0.73214,0.7323,175000002.0
2005-04-29 18:48:00,0.73241,0.73265,0.7321,0.73247,128200000.0
2005-04-29 18:49:00,0.73202,0.73245,0.73202,0.7322,172899998.0
2005-04-29 18:50:00,0.73262,0.73262,0.73222,0.73239,133300001.0
2005-04-29 18:51:00,0.73237,0.73261,0.73231,0.73261,108000000.0
2005-04-29 18:52:00,0.73258,0.73258,0.73222,0.73254,81200000.0
2005-04-29 18:53:00,0.73208,0.73254,0.73191,0.73252,141600002.0
2005-04-29 18:54:00,0.73232,0.73258,0.73228,0.73258,155299999.0
2005-04-29 18:55:00,0.73232,0.73266,0.7322,0.73266,173200002.0
2005-04-29 18:56:00,0.7326,0.7326,0.73219,0.73258,107399999.0
2005-04-29 18:57:00,0.73273,0.73273,0.73237,0.73248,153099999.0
2005-04-29 18:58:00,0.73232,0.73246,0.73214,0.7324,56800000.0
2005-04-29 18:59:00,0.73222,0.73236,0.73211,0.73223,231399999.0
2005-04-29 19:00:00,0.73234,0.73237,0.73207,0.73219,134700001.0
2005-04-29 19:01:00,0.73219,0.73219,0.73202,0.73207,90900000.0
2005-04-29 19:02:00,0.73216,0.73218,0.73199,0.73215,103099999.0
2005-04-29 19:03:00,0.73225,0.73243,0.73213,0.73225,207699999.0
2005-04-29 19:04:00,0.73215,0.73263,0.73199,0.73199,224200002.0
2005-04-29 19:05:00,0.73228,0.73247,0.73227,0.73237,114099999.0
2005-04-29 19:06:00,0.73245,0.73259,0.73207,0.73217,256400001.0
2005-04-29 19:07:00,0.73219,0.7324,0.73212,0.7324,233600000.0
2005-04-29 19:08:00,0.73209,0.73217,0.73192,0.73199,114400000.0
2005-04-29 19:09:00,0.7319,0.73211,0.73177,0.73201,142399998.0
2005-04-29 19:10:00,0.73167,0.73195,0.73145,0.73145,120600000.0
2005-04-29 19:11:00,0.73175,0.73216,0.7315,0.73216,92600000.0
2005-04-29 19:12:00,0.73171,0.73212,0.73161,0.73202,77099998.0
2005-04-29 19:13:00,0.73186,0.73186,0.7315,0.73155,81999999.0
2005-04-29 19:14:00,0.7317,0.73197,0.73166,0.73179,82999999.0
2005-04-29 19:15:00,0.73176,0.73184,0.73165,0.73183,100700002.0
2005-04-29 19:16:00,0.73164,0.73164,0.73138,0.73155,67800000.0
2005-04-29 19:17:00,0.73173,0.73173,0.73127,0.73143,98800001.0
2005-04-29 19:18:00,0.73162,0.73173,0.73143,0.73143,132200000.0
2005-04-29 19:19:00,0.73152,0.73167,0.73143,0.73164,72099999.0
2005-04-29 19:20:00,0.73134,0.73182,0.73134,0.73167,114199998.0
2005-04-29 19:21:00,0.73153,0.73179,0.7315,0.73167,84400000.0
2005-04-29 19:22:00,0.73181,0.73207,0.73168,0.73207,88799999.0
2005-04-29 19:23:00,0.73216,0.73243,0.73216,0.7323,148100003.0
2005-04-29 19:24:00,0.7321,0.73226,0.73205,0.73216,69200001.0
2005-04-29 19:25:00,0.73205,0.73218,0.73194,0.73198,176099999.0
2005-04-29 19:26:00,0.73182,0.73205,0.73164,0.73183,98500000.0
2005-04-29 19:27:00,0.7319,0.73207,0.73157,0.73159,176399996.0
2005-04-29 19:28:00,0.73169,0.73207,0.73161,0.73171,132399998.0
2005-04-29 19:29:00,0.73156,0.73173,0.73156,0.73164,81599999.0
2005-04-29 19:30:00,0.73172,0.73173,0.73148,0.73157,95599999.0
2005-04-29 19:31:00,0.73145,0.73153,0.73129,0.73137,109199999.0
2005-04-29 19:32:00,0.73137,0.73171,0.73132,0.73153,145200001.0
2005-04-29 19:33:00,0.73153,0.73168,0.73142,0.7315,138599998.0
2005-04-29 19:34:00,0.73146,0.73168,0.73126,0.73152,111599999.0
2005-04-29 19:35:00,0.73158,0.73173,0.73153,0.73165,166699998.0
2005-04-29 19:36:00,0.73166,0.73184,0.73141,0.73175,197900001.0
2005-04-29 19:37:00,0.73167,0.73186,0.73159,0.73172,80400000.0
2005-04-29 19:38:00,0.73161,0.73177,0.73157,0.7317,113100000.0
2005-04-29 19:39:00,0.73177,0.73195,0.73158,0.73174,202600001.0
2005-04-29 19:40:00,0.73164,0.73211,0.73152,0.73192,112700000.0
2005-04-29 19:41:00,0.73199,0.7321,0.73186,0.73195,102100000.0
2005-04-29 19:42:00,0.73197,0.73216,0.7319,0.73205,113099999.0
2005-04-29 19:43:00,0.73205,0.73215,0.73193,0.73196,52300000.0
2005-04-29 19:44:00,0.73211,0.73229,0.73197,0.73228,90200000.0
2005-04-29 19:45:00,0.73238,0.73238,0.73203,0.73227,83999999.0
2005-04-29 19:46:00,0.73215,0.73231,0.73209,0.7323,94199999.0
2005-04-29 19:47:00,0.73225,0.73231,0.73207,0.73207,168400002.0
2005-04-29 19:48:00,0.73201,0.73222,0.73201,0.73222,133899999.0
2005-04-29 19:49:00,0.73195,0.73244,0.73188,0.732,119400000.0
2005-04-29 19:50:00,0.73208,0.73242,0.73207,0.73209,98699999.0
2005-04-29 19:51:00,0.7321,0.73229,0.73195,0.73205,141000001.0
2005-04-29 19:52:00,0.73189,0.73226,0.73187,0.73225,201300000.0
2005-04-29 19:53:00,0.73218,0.73218,0.7318,0.7319,164600001.0
2005-04-29 19:54:00,0.73175,0.7321,0.73175,0.73207,123700000.0
2005-04-29 19:55:00,0.73198,0.732,0.73163,0.73163,304100002.0
2005-04-29 19:56:00,0.73167,0.73181,0.73147,0.73167,233799999.0
2005-04-29 19:57:00,0.73169,0.73184,0.73156,0.73156,110699999.0
2005-04-29 19:58:00,0.73161,0.73174,0.73139,0.73144,252499999.0
2005-04-29 19:59:00,0.73151,0.73164,0.73145,0.73147,102299999.0
2005-04-29 20:00:00,0.73169,0.73185,0.73145,0.73171,265199999.0
2005-04-29 20:01:00,0.73168,0.73168,0.73131,0.7315,97900000.0
2005-04-29 20:02:00,0.73123,0.7315,0.73123,0.73147,86800000.0
2005-04-29 20:03:00,0.73166,0.73166,0.73141,0.73155,85500000.0
2005-04-29 20:04:00,0.73153,0.73167,0.73135,0.73154,115400002.0
2005-04-29 20:05:00,0.7315,0.73157,0.73124,0.73148,174400002.0
2005-04-29 20:06:00,0.73149,0.73149,0.73121,0.73137,272999998.0
2005-04-29 20:07:00,0.73138,0.73155,0.73135,0.73137,98599998.0
2005-04-29 20:08:00,0.73162,0.73168,0.73143,0.73143,105900001.0
2005-04-29 20:09:00,0.73154,0.73165,0.73128,0.73142,137499999.0
2005-04-29 20:10:00,0.73136,0.7317,0.73131,0.7315,143200002.0
2005-04-29 20:11:00,0.73121,0.7315,0.73111,0.73144,94600001.0
2005-04-29 20:12:00,0.73177,0.73177,0.73146,0.73146,76200000.0
2005-04-29 20:13:00,0.73162,0.73162,0.73106,0.73134,71400000.0
2005-04-29 20:14:00,0.73163,0.73181,0.73149,0.73155,164700001.0
2005-04-29 20:15:00,0.73156,0.73166,0.73136,0.7314,79199999.0
2005-04-29 20:16:00,0.73156,0.73178,0.73141,0.73141,441800003.0
2005-04-29 20:17:00,0.73156,0.73166,0.73145,0.73145,234100001.0
2005-04-29 20:18:00,0.73158,0.73177,0.73145,0.73145,92200000.0
2005-04-29 20:19:00,0.73143,0.73157,0.73135,0.7315,133199999.0
2005-04-29 20:20:00,0.73125,0.73144,0.73106,0.73114,190199999.0
2005-04-29 20:21:00,0.73105,0.7313,0.73098,0.7313,153799999.0
2005-04-29 20:22:00,0.73121,0.73142,0.73116,0.7312,115699999.0
2005-04-29 20:23:00,0.73115,0.73137,0.73111,0.73115,141400000.0
2005-04-29 20:24:00,0.73135,0.73142,0.73112,0.73134,99500000.0
2005-04-29 20:25:00,0.73127,0.73145,0.73111,0.7312,108400001.0
2005-04-29 20:26:00,0.73114,0.73119,0.73101,0.73107,71700000.0
2005-04-29 20:27:00,0.73127,0.7314,0.73109,0.73114,86000000.0
2005-04-29 20:28:00,0.73115,0.73143,0.73112,0.73143,137200002.0
2005-04-29 20:29:00,0.73117,0.73142,0.73113,0.73142,228299999.0
2005-04-29 20:30:00,0.73117,0.73133,0.73073,0.73105,336600003.0
2005-04-29 20:31:00,0.73089,0.73089,0.73058,0.73083,196300000.0
2005-04-29 20:32:00,0.73094,0.73115,0.73074,0.73074,121800002.0
2005-04-29 20:33:00,0.7307,0.73102,0.73061,0.73074,176299998.0
2005-04-29 20:34:00,0.7308,0.73091,0.73062,0.73062,128999999.0
2005-04-29 20:35:00,0.73025,0.73025,0.72949,0.72985,33300000.0
2005-04-29 20:36:00,0.72999,0.73024,0.72972,0.72972,150399999.0
2005-04-29 20:37:00,0.72995,0.73005,0.72962,0.72962,147599999.0
2005-04-29 20:38:00,0.72989,0.73,0.72957,0.72992,177700001.0
2005-04-29 20:39:00,0.72986,0.72998,0.72966,0.72987,121099999.0
2005-04-29 20:40:00,0.72973,0.72976,0.7293,0.72972,201299999.0
2005-04-29 20:41:00,0.72976,0.72998,0.7295,0.7299,142299998.0
2005-04-29 20:42:00,0.72963,0.72983,0.72945,0.72973,96699999.0
2005-04-29 20:43:00,0.72948,0.72998,0.72948,0.72962,110000001.0
2005-04-29 20:44:00,0.72939,0.73003,0.72929,0.73003,126900002.0
2005-04-29 20:45:00,0.72985,0.72985,0.72951,0.72951,61399999.0
2005-04-29 20:46:00,0.72972,0.72973,0.72941,0.72941,55000001.0
2005-04-29 20:47:00,0.72979,0.73001,0.72979,0.72985,68500000.0
2005-04-29 20:48:00,0.72971,0.72989,0.72952,0.72952,97800000.0
2005-04-29 20:49:00,0.72956,0.72979,0.72928,0.72963,113799999.0
2005-04-29 20:50:00,0.72977,0.72989,0.72949,0.72961,120099999.0
2005-04-29 20:51:00,0.72963,0.72998,0.72963,0.72986,89100000.0
2005-04-29 20:52:00,0.72999,0.72999,0.72956,0.72962,102599998.0
2005-04-29 20:53:00,0.7298,0.73,0.72972,0.72985,269300001.0
2005-04-29 20:54:00,0.72973,0.72995,0.72967,0.72987,221699998.0
2005-04-29 20:55:00,0.72969,0.72992,0.72969,0.7297,167700003.0
2005-04-29 20:56:00,0.72974,0.72994,0.72943,0.72985,105200000.0
2005-04-29 20:57:00,0.73007,0.7302,0.72966,0.73011,123600000.0
2005-04-29 20:58:00,0.73027,0.73044,0.73003,0.73029,297699999.0
2005-04-29 20:59:00,0.73028,0.73048,0.73012,0.73013,140799999.0
2005-04-29 21:00:00,0.73011,0.73037,0.7299,0.73021,230300002.0
2005-04-29 21:01:00,0.73006,0.73033,0.73006,0.73025,111199999.0
2005-04-29 21:02:00,0.73047,0.73062,0.73046,0.73059,54800000.0
2005-04-29 21:03:00,0.73067,0.73067,0.73019,0.7304,109600000.0
2005-04-29 21:04:00,0.73028,0.73028,0.72996,0.72996,70499999.0
2005-04-29 21:05:00,0.73041,0.73046,0.73014,0.73026,79000000.0
2005-04-29 21:06:00,0.72981,0.73029,0.7298,0.72996,157900000.0
2005-04-29 21:07:00,0.72995,0.73001,0.72973,0.72997,60500000.0
2005-04-29 21:08:00,0.72986,0.73009,0.72977,0.72996,128700000.0
2005-04-29 21:09:00,0.73,0.73012,0.72998,0.73012,141999999.0
2005-04-29 21:10:00,0.73016,0.73027,0.73008,0.73027,50200000.0
2005-04-29 21:11:00,0.73037,0.73044,0.72989,0.72989,116400001.0
2005-04-29 21:12:00,0.73021,0.73036,0.73003,0.73028,107500000.0
2005-04-29 21:13:00,0.73017,0.73029,0.73014,0.73025,77899999.0
2005-04-29 21:14:00,0.73016,0.73021,0.73001,0.73008,83100000.0
2005-04-29 21:15:00,0.73007,0.73045,0.73007,0.73043,172399999.0
2005-04-29 21:16:00,0.73027,0.7304,0.73007,0.7304,98299999.0
2005-04-29 21:17:00,0.73044,0.73044,0.73001,0.73017,148800001.0
2005-04-29 21:18:00,0.73011,0.73015,0.72974,0.72991,164600002.0
2005-04-29 21:19:00,0.73017,0.73031,0.72994,0.73027,152399998.0
2005-04-29 21:20:00,0.73024,0.73051,0.73011,0.73049,254300000.0
2005-04-29 21:21:00,0.73057,0.73057,0.72995,0.73004,90300000.0
2005-04-29 21:22:00,0.73005,0.73008,0.72988,0.73008,118800001.0
2005-04-29 21:23:00,0.73015,0.73029,0.72991,0.73019,158300000.0
2005-04-29 21:24:00,0.7301,0.73022,0.72996,0.73015,84900000.0
2005-04-29 21:25:00,0.73014,0.73024,0.72979,0.7298,172800000.0
2005-04-29 21:26:00,0.72971,0.73011,0.72963,0.73008,105499998.0
2005-04-29 21:27:00,0.72979,0.72995,0.72971,0.72991,71500000.0
2005-04-29 21:28:00,0.72997,0.72998,0.72969,0.72976,81200002.0
2005-04-29 21:29:00,0.72995,0.7302,0.72987,0.72989,123400000.0
2005-04-29 21:30:00,0.73015,0.73025,0.72957,0.73025,189399999.0
2005-04-29 21:31:00,0.72997,0.72997,0.72962,0.72968,125799999.0
2005-04-29 21:32:00,0.7301,0.7301,0.72992,0.72995,61400002.0
2005-04-29 21:33:00,0.73007,0.7303,0.73007,0.73011,44800000.0
2005-04-29 21:34:00,0.73005,0.73005,0.72987,0.72993,86499999.0
2005-04-29 21:35:00,0.72995,0.73031,0.72987,0.72998,185599999.0
2005-04-29 21:36:00,0.73022,0.73036,0.72977,0.73036,188000002.0
2005-04-29 21:37:00,0.73035,0.73035,0.73006,0.73031,122700001.0
2005-04-29 21:38:00,0.73047,0.73048,0.73011,0.73012,108200000.0
2005-04-29 21:39:00,0.73004,0.7303,0.7299,0.7303,114400002.0
2005-04-29 21:40:00,0.7302,0.73048,0.72982,0.73048,207699999.0
2005-04-29 21:41:00,0.73032,0.73045,0.7302,0.73029,98200001.0
2005-04-29 21:42:00,0.73063,0.73066,0.73053,0.7306,117599998.0
2005-04-29 21:43:00,0.73061,0.73072,0.73049,0.73049,86299999.0
2005-04-29 21:44:00,0.73033,0.73064,0.73025,0.73044,102799998.0
2005-04-29 21:45:00,0.73043,0.73054,0.73035,0.73053,54000000.0
2005-04-29 21:46:00,0.73049,0.73054,0.73036,0.73036,93999999.0
2005-04-29 21:47:00,0.73026,0.73055,0.73018,0.73055,89400000.0
2005-04-29 21:48:00,0.73043,0.73069,0.73043,0.73066,113600000.0
2005-04-29 21:49:00,0.73061,0.73068,0.73042,0.73042,108700002.0
2005-04-29 21:50:00,0.73046,0.73074,0.73046,0.73069,89299999.0
2005-04-29 21:51:00,0.73042,0.73073,0.73041,0.73073,107100001.0
2005-04-29 21:52:00,0.73064,0.73085,0.73064,0.73078,38300000.0
2005-04-29 21:53:00,0.73046,0.73056,0.73026,0.73045,124800000.0
2005-04-29 21:54:00,0.73077,0.73077,0.73037,0.73047,116499997.0
2005-04-29 21:55:00,0.73034,0.73047,0.7302,0.73032,133299999.0
2005-04-29 21:56:00,0.73014,0.73056,0.73009,0.73045,82199999.0
2005-04-29 21:57:00,0.73037,0.73057,0.73029,0.73036,219699998.0
2005-04-29 21:58:00,0.73015,0.73074,0.73015,0.73074,39899999.0
2005-04-29 21:59:00,0.73081,0.73081,0.73068,0.73076,93200001.0
2005-04-29 22:00:00,0.73051,0.73051,0.73024,0.73032,68800001.0
2005-04-29 22:01:00,0.73072,0.73076,0.73058,0.73067,118999999.0
2005-04-29 22:02:00,0.73075,0.73075,0.7307,0.7307,64099999.0
2005-04-29 22:03:00,0.73075,0.73078,0.73033,0.73039,82600000.0
2005-04-29 22:04:00,0.73051,0.73068,0.73047,0.73047,45800000.0
2005-04-29 22:05:00,0.73028,0.73081,0.73026,0.73066,147999999.0
2005-04-29 22:06:00,0.73061,0.7308,0.73052,0.73052,115699999.0
2005-04-29 22:07:00,0.73044,0.73062,0.73033,0.73033,121600000.0
2005-04-29 22:08:00,0.73022,0.73022,0.72992,0.73011,105100001.0
2005-04-29 22:09:00,0.72983,0.73006,0.72983,0.72992,144400000.0
2005-04-29 22:10:00,0.73023,0.73024,0.72977,0.72982,115699999.0
2005-04-29 22:11:00,0.72978,0.73015,0.72978,0.73015,134000001.0
2005-04-29 22:12:00,0.73001,0.7303,0.7299,0.72993,96200001.0
2005-04-29 22:13:00,0.72978,0.73002,0.72973,0.7299,85699999.0
2005-04-29 22:14:00,0.72981,0.73007,0.72975,0.73002,78000000.0
2005-04-29 22:15:00,0.72994,0.73014,0.72984,0.73009,89600000.0
2005-04-29 22:16:00,0.73002,0.73011,0.72989,0.72994,122500000.0
2005-04-29 22:17:00,0.72997,0.73027,0.72997,0.73027,94300001.0
2005-04-29 22:18:00,0.73011,0.73011,0.72975,0.72975,40200000.0
2005-04-29 22:19:00,0.72986,0.73014,0.72983,0.73006,83999999.0
2005-04-29 22:20:00,0.73012,0.73012,0.73005,0.73008,54100001.0
2005-04-29 22:21:00,0.7301,0.7301,0.72982,0.7301,174400002.0
2005-04-29 22:22:00,0.73035,0.73042,0.7302,0.73033,94199999.0
2005-04-29 22:23:00,0.73009,0.73038,0.73007,0.73026,114199998.0
2005-04-29 22:24:00,0.72996,0.73017,0.72985,0.73013,199599998.0
2005-04-29 22:25:00,0.73005,0.7303,0.73005,0.73027,139100002.0
2005-04-29 22:26:00,0.73035,0.73043,0.72993,0.73002,74600000.0
2005-04-29 22:27:00,0.73,0.73024,0.73,0.73024,107900001.0
2005-04-29 22:28:00,0.73005,0.73019,0.73005,0.73014,107200000.0
2005-04-29 22:29:00,0.73005,0.73042,0.73005,0.73042,83199999.0
2005-04-29 22:30:00,0.73045,0.7305,0.73038,0.73045,118100000.0
2005-04-29 22:31:00,0.73044,0.73044,0.73012,0.73024,89100001.0
2005-04-29 22:32:00,0.73032,0.73041,0.73014,0.7304,186600001.0
2005-04-29 22:33:00,0.73037,0.73037,0.73014,0.73023,94700000.0
2005-04-29 22:34:00,0.73022,0.73031,0.72988,0.73018,120600001.0
2005-04-29 22:35:00,0.73005,0.73037,0.73001,0.73022,104499999.0
2005-04-29 22:36:00,0.73018,0.73037,0.73013,0.73015,123700000.0
2005-04-29 22:37:00,0.73025,0.7303,0.73018,0.73019,55100000.0
2005-04-29 22:38:00,0.73019,0.73042,0.73006,0.73042,84000000.0
2005-04-29 22:39:00,0.7305,0.73063,0.7305,0.7305,105000001.0
2005-04-29 22:40:00,0.73043,0.73044,0.73018,0.73044,50900001.0
2005-04-29 22:41:00,0.73053,0.73082,0.73044,0.73069,134600001.0
2005-04-29 22:42:00,0.73081,0.73097,0.73074,0.73097,102599998.0
2005-04-29 22:43:00,0.73102,0.7311,0.73086,0.73108,154700003.0
2005-04-29 22:44:00,0.73102,0.73115,0.73081,0.73095,190400002.0
2005-04-29 22:45:00,0.73104,0.73134,0.73092,0.73125,186200000.0
2005-04-29 22:46:00,0.73123,0.73128,0.73069,0.73101,233500001.0
2005-04-29 22:47:00,0.73091,0.73109,0.73076,0.73109,87600001.0
2005-04-29 22:48:00,0.7311,0.73115,0.73035,0.7305,80899999.0
2005-04-29 22:49:00,0.73062,0.73077,0.73062,0.7307,88599999.0
2005-04-29 22:50:00,0.7309,0.73114,0.73067,0.73075,200099999.0
2005-04-29 22:51:00,0.73079,0.73115,0.73079,0.73091,182799999.0
2005-04-29 22:52:00,0.73095,0.73099,0.73079,0.73086,129999999.0
2005-04-29 22:53:00,0.7309,0.73114,0.73083,0.73114,77900000.0
2005-04-29 22:54:00,0.73098,0.73106,0.73074,0.73074,96999999.0
2005-04-29 22:55:00,0.73088,0.7312,0.73087,0.73087,125499997.0
2005-04-29 22:56:00,0.731,0.73127,0.73095,0.73105,104399999.0
2005-04-29 22:57:00,0.73104,0.73114,0.73086,0.73111,83500000.0
2005-04-29 22:58:00,0.73111,0.73122,0.73111,0.73112,104000001.0
2005-04-29 22:59:00,0.73089,0.73126,0.73087,0.73105,75700000.0
2005-04-29 23:00:00,0.7315,0.7316,0.7315,0.7315,224799995.0
2005-04-29 23:01:00,0.731,0.7316,0.731,0.731,224799995.0
2005-04-29 23:02:00,0.7309,0.7309,0.7309,0.7309,224799995.0
2005-04-29 23:45:00,0.7306,0.7306,0.7306,0.7306,224799995.0
2005-04-29 23:47:00,0.7305,0.7305,0.7305,0.7305,224799995.0
2005-04-29 23:49:00,0.7304,0.7304,0.7304,0.7304,224799995.0
2005-04-29 23:50:00,0.7302,0.7302,0.7302,0.7302,224799995.0
2005-05-02 00:01:00,0.7306,0.7307,0.7302,0.7304,224799995.0
2005-05-02 00:02:00,0.7303,0.7306,0.7303,0.7306,224799995.0
2005-05-02 00:03:00,0.7305,0.7305,0.7304,0.7304,224799995.0
2005-05-02 00:04:00,0.7303,0.7311,0.7303,0.7311,224799995.0
2005-05-02 00:05:00,0.7304,0.7304,0.7304,0.7304,224799995.0
2005-05-02 00:06:00,0.7303,0.7305,0.7302,0.7305,224799995.0
2005-05-02 00:07:00,0.7303,0.7304,0.7303,0.7304,224799995.0
2005-05-02 00:08:00,0.7306,0.7311,0.7304,0.7311,224799995.0
2005-05-02 00:09:00,0.7305,0.7308,0.7304,0.7305,224799995.0
2005-05-02 00:10:00,0.7309,0.7309,0.7302,0.7308,224799995.0
2005-05-02 00:11:00,0.7306,0.7306,0.7306,0.7306,224799995.0
2005-05-02 00:12:00,0.7304,0.7307,0.7303,0.7306,224799995.0
2005-05-02 00:13:00,0.7304,0.7304,0.7303,0.7304,224799995.0
2005-05-02 00:14:00,0.7304,0.7304,0.7304,0.7304,224799995.0
2005-05-02 00:16:00,0.7303,0.7303,0.7302,0.7303,224799995.0
2005-05-02 00:17:00,0.7306,0.7306,0.7304,0.7305,224799995.0
2005-05-02 00:18:00,0.7307,0.7312,0.7303,0.7312,224799995.0
2005-05-02 00:19:00,0.7306,0.7308,0.7304,0.7307,224799995.0
2005-05-02 00:20:00,0.7306,0.7306,0.7305,0.7305,224799995.0
2005-05-02 00:21:00,0.7307,0.7307,0.7307,0.7307,224799995.0
2005-05-02 00:22:00,0.7308,0.7308,0.7305,0.7307,224799995.0
2005-05-02 00:23:00,0.7307,0.7307,0.7307,0.7307,224799995.0
2005-05-02 00:24:00,0.7305,0.7306,0.7305,0.7306,224799995.0
2005-05-02 00:26:00,0.7307,0.7307,0.7305,0.7305,224799995.0
2005-05-02 00:27:00,0.7307,0.7307,0.7305,0.7306,224799995.0
2005-05-02 00:28:00,0.7304,0.7306,0.7304,0.7306,224799995.0
2005-05-02 00:29:00,0.7307,0.7307,0.7303,0.7306,224799995.0
2005-05-02 00:31:00,0.7305,0.7305,0.7304,0.7304,224799995.0
2005-05-02 00:32:00,0.7303,0.7305,0.7303,0.7303,224799995.0
2005-05-02 00:33:00,0.7302,0.7302,0.7302,0.7302,224799995.0
2005-05-02 00:34:00,0.7303,0.7303,0.7303,0.7303,224799995.0
2005-05-02 00:35:00,0.7303,0.7304,0.7303,0.7304,224799995.0
2005-05-02 00:36:00,0.7303,0.7303,0.7303,0.7303,224799995.0
2005-05-02 00:38:00,0.7306,0.7307,0.7306,0.7307,224799995.0
2005-05-02 00:39:00,0.7304,0.7305,0.7304,0.7305,224799995.0
2005-05-02 00:42:00,0.7305,0.7306,0.7305,0.7306,224799995.0
2005-05-02 00:45:00,0.7304,0.7307,0.7303,0.7307,224799995.0
2005-05-02 00:46:00,0.7303,0.7306,0.7303,0.7306,224799995.0
2005-05-02 00:47:00,0.7301,0.7301,0.7301,0.7301,224799995.0
2005-05-02 00:48:00,0.7305,0.7306,0.7302,0.7306,224799995.0
2005-05-02 00:49:00,0.7306,0.7306,0.7301,0.7301,224799995.0
2005-05-02 00:50:00,0.7303,0.7303,0.7301,0.7303,224799995.0
2005-05-02 00:51:00,0.7301,0.7302,0.7301,0.7302,224799995.0
2005-05-02 00:52:00,0.7301,0.7302,0.7301,0.7302,224799995.0
2005-05-02 00:54:00,0.7303,0.7303,0.7303,0.7303,224799995.0
2005-05-02 00:55:00,0.7302,0.7303,0.7302,0.7303,224799995.0
2005-05-02 00:56:00,0.7304,0.7306,0.7303,0.7305,224799995.0
2005-05-02 00:58:00,0.7306,0.7306,0.7305,0.7305,224799995.0
2005-05-02 00:59:00,0.7304,0.7304,0.7304,0.7304,224799995.0
2005-05-02 01:00:00,0.7305,0.7305,0.7304,0.7304,224799995.0
2005-05-02 01:01:00,0.7306,0.7306,0.7305,0.7305,224799995.0
2005-05-02 01:02:00,0.7304,0.7304,0.7304,0.7304,224799995.0
2005-05-02 01:04:00,0.7305,0.7305,0.7303,0.7305,224799995.0
2005-05-02 01:05:00,0.7305,0.7305,0.7304,0.7304,224799995.0
2005-05-02 01:06:00,0.7306,0.7306,0.7305,0.7306,224799995.0
2005-05-02 01:07:00,0.7305,0.7305,0.7303,0.7303,224799995.0
2005-05-02 01:08:00,0.7304,0.7305,0.7303,0.7304,224799995.0
2005-05-02 01:09:00,0.7306,0.7307,0.7305,0.7305,224799995.0
2005-05-02 01:10:00,0.7306,0.7306,0.7306,0.7306,224799995.0
2005-05-02 01:12:00,0.7306,0.7306,0.7305,0.7305,224799995.0
2005-05-02 01:13:00,0.7306,0.7306,0.7306,0.7306,224799995.0
2005-05-02 01:15:00,0.7305,0.7305,0.7305,0.7305,224799995.0
2005-05-02 01:16:00,0.7304,0.7304,0.7304,0.7304,224799995.0
2005-05-02 01:20:00,0.7303,0.7304,0.7303,0.7303,224799995.0
2005-05-02 01:21:00,0.7303,0.7303,0.7303,0.7303,224799995.0
2005-05-02 01:22:00,0.7304,0.7306,0.7302,0.7305,224799995.0
2005-05-02 01:23:00,0.7305,0.7305,0.7303,0.7304,224799995.0
2005-05-02 01:24:00,0.7303,0.7303,0.7303,0.7303,224799995.0
2005-05-02 01:27:00,0.7304,0.7305,0.7302,0.7305,224799995.0
2005-05-02 01:28:00,0.7305,0.7305,0.7305,0.7305,224799995.0
2005-05-02 01:29:00,0.7304,0.7304,0.7304,0.7304,224799995.0
2005-05-02 01:30:00,0.7308,0.7308,0.7308,0.7308,224799995.0
2005-05-02 01:31:00,0.7304,0.7306,0.7304,0.7304,224799995.0
2005-05-02 01:35:00,0.7304,0.7304,0.7304,0.7304,224799995.0
2005-05-02 01:36:00,0.7305,0.7305,0.7304,0.7304,224799995.0
2005-05-02 01:37:00,0.7306,0.7306,0.7302,0.7304,224799995.0
2005-05-02 01:38:00,0.7302,0.7303,0.7301,0.7303,224799995.0
2005-05-02 01:39:00,0.7302,0.7303,0.7301,0.7303,224799995.0
2005-05-02 01:40:00,0.7304,0.7305,0.7301,0.7304,224799995.0
2005-05-02 01:41:00,0.7305,0.7306,0.7305,0.7305,224799995.0
2005-05-02 01:42:00,0.7304,0.7305,0.7304,0.7305,224799995.0
2005-05-02 01:43:00,0.7305,0.7306,0.7303,0.7303,224799995.0
2005-05-02 01:44:00,0.7304,0.7305,0.7303,0.7304,224799995.0
2005-05-02 01:45:00,0.7303,0.7306,0.7302,0.7304,224799995.0
2005-05-02 01:46:00,0.7304,0.7305,0.7304,0.7305,224799995.0
2005-05-02 01:47:00,0.7303,0.7305,0.7303,0.7304,224799995.0
2005-05-02 01:48:00,0.7303,0.7305,0.7303,0.7304,224799995.0
2005-05-02 01:49:00,0.7305,0.7305,0.7303,0.7304,224799995.0
2005-05-02 01:51:00,0.7305,0.7305,0.7305,0.7305,224799995.0
2005-05-02 01:52:00,0.7303,0.7305,0.7303,0.7305,224799995.0
2005-05-02 01:53:00,0.7304,0.7304,0.7304,0.7304,224799995.0
2005-05-02 01:54:00,0.7303,0.7304,0.7303,0.7304,224799995.0
2005-05-02 01:55:00,0.7305,0.7305,0.7302,0.7303,224799995.0
2005-05-02 01:56:00,0.7302,0.7303,0.7302,0.7302,224799995.0
2005-05-02 01:57:00,0.7302,0.7303,0.7302,0.7302,224799995.0
2005-05-02 01:58:00,0.7303,0.7303,0.7302,0.7302,224799995.0
2005-05-02 01:59:00,0.7303,0.7304,0.7301,0.7302,224799995.0
2005-05-02 02:00:00,0.72967,0.72993,0.72967,0.7299,224799995.0
2005-05-02 02:01:00,0.72986,0.72986,0.72965,0.72977,118900000.0
2005-05-02 02:02:00,0.72976,0.72976,0.7295,0.72958,234099999.0
2005-05-02 02:03:00,0.72968,0.72985,0.72943,0.72961,126400000.0
2005-05-02 02:04:00,0.72983,0.72993,0.72964,0.72992,84500001.0
2005-05-02 02:05:00,0.72996,0.73002,0.72955,0.72966,166899999.0
2005-05-02 02:06:00,0.72958,0.72991,0.72958,0.72982,115199998.0
2005-05-02 02:07:00,0.72975,0.7298,0.7296,0.72966,104199999.0
2005-05-02 02:08:00,0.72968,0.72968,0.7295,0.72958,205399995.0
2005-05-02 02:09:00,0.72956,0.72984,0.72938,0.72958,161700000.0
2005-05-02 02:10:00,0.72981,0.72987,0.72935,0.7296,121200001.0
2005-05-02 02:11:00,0.72972,0.72977,0.72956,0.72963,170099999.0
2005-05-02 02:12:00,0.72947,0.72966,0.72927,0.72927,91699999.0
2005-05-02 02:13:00,0.72941,0.72955,0.72906,0.72948,111299999.0
2005-05-02 02:14:00,0.72923,0.72962,0.7292,0.72944,173600001.0
2005-05-02 02:15:00,0.72954,0.72969,0.72917,0.72949,113199999.0
2005-05-02 02:16:00,0.72939,0.72955,0.7292,0.72955,128600002.0
2005-05-02 02:17:00,0.72938,0.72953,0.72925,0.72948,86400000.0
2005-05-02 02:18:00,0.72945,0.72953,0.72916,0.72916,159399999.0
2005-05-02 02:19:00,0.72931,0.72935,0.72916,0.72918,137099999.0
2005-05-02 02:20:00,0.72935,0.7294,0.72912,0.72926,242400004.0
2005-05-02 02:21:00,0.72943,0.72943,0.72933,0.72937,159300001.0
2005-05-02 02:22:00,0.7293,0.72935,0.72917,0.72919,155700000.0
2005-05-02 02:23:00,0.7297,0.7297,0.7296,0.7296,68899999.0
2005-05-02 02:24:00,0.72911,0.72919,0.72908,0.72917,68899999.0
2005-05-02 02:25:00,0.72928,0.72949,0.72905,0.72941,72600000.0
2005-05-02 02:26:00,0.72894,0.72934,0.72885,0.72923,124200001.0
2005-05-02 02:27:00,0.7292,0.72932,0.72903,0.72922,102799999.0
2005-05-02 02:28:00,0.72924,0.72924,0.72908,0.7292,110100002.0
2005-05-02 02:29:00,0.72932,0.72932,0.72912,0.72915,130500004.0
2005-05-02 02:30:00,0.72915,0.7293,0.72899,0.72919,115100000.0
2005-05-02 02:31:00,0.72919,0.72922,0.72857,0.7288,114500000.0
2005-05-02 02:32:00,0.72859,0.7291,0.72859,0.72905,109399998.0
2005-05-02 02:33:00,0.72882,0.72902,0.72866,0.7289,170700002.0
2005-05-02 02:34:00,0.7288,0.72902,0.72876,0.72885,94500000.0
2005-05-02 02:35:00,0.72891,0.72927,0.72891,0.7292,93400000.0
2005-05-02 02:36:00,0.72899,0.72899,0.72853,0.7287,80299998.0
2005-05-02 02:37:00,0.72885,0.72893,0.72868,0.72877,111699999.0
2005-05-02 02:38:00,0.72848,0.72872,0.72844,0.72868,151899997.0
2005-05-02 02:39:00,0.72859,0.72903,0.72859,0.72888,129900002.0
2005-05-02 02:40:00,0.7287,0.7288,0.72865,0.72875,127799999.0
2005-05-02 02:41:00,0.72863,0.72872,0.72855,0.72871,128300001.0
2005-05-02 02:42:00,0.72885,0.72896,0.72861,0.72879,134600004.0
2005-05-02 02:43:00,0.7289,0.72911,0.72879,0.72911,157999999.0
2005-05-02 02:44:00,0.7288,0.72911,0.72878,0.72893,153100001.0
2005-05-02 02:45:00,0.72872,0.72878,0.72862,0.72869,64299999.0
2005-05-02 02:46:00,0.72861,0.72897,0.72861,0.72891,90300000.0
2005-05-02 02:47:00,0.72891,0.72891,0.72882,0.72882,51699999.0
2005-05-02 02:48:00,0.72888,0.72888,0.72873,0.72875,53199999.0
2005-05-02 02:49:00,0.72878,0.72897,0.72878,0.72897,74900000.0
2005-05-02 02:50:00,0.72896,0.72904,0.72877,0.72893,144500001.0
2005-05-02 02:51:00,0.72902,0.72902,0.72871,0.72871,142399999.0
2005-05-02 02:52:00,0.72889,0.72899,0.72888,0.72888,117100000.0
2005-05-02 02:53:00,0.72905,0.72913,0.72892,0.72905,53500000.0
2005-05-02 02:54:00,0.729,0.72917,0.72894,0.72913,141099999.0
2005-05-02 02:55:00,0.72916,0.72927,0.72901,0.72922,119000002.0
2005-05-02 02:56:00,0.72894,0.72902,0.72885,0.72885,119000000.0
2005-05-02 02:57:00,0.72885,0.72912,0.72885,0.72904,40500000.0
2005-05-02 02:58:00,0.72897,0.72949,0.72897,0.7294,112400000.0
2005-05-02 02:59:00,0.72943,0.72943,0.72898,0.72898,102999997.0
2005-05-02 03:00:00,0.7292,0.72933,0.72904,0.72914,84299999.0
2005-05-02 03:01:00,0.72916,0.72923,0.72911,0.72919,110600000.0
2005-05-02 03:02:00,0.72895,0.72909,0.72878,0.72902,122100000.0
2005-05-02 03:03:00,0.72907,0.72918,0.72881,0.72881,77699999.0
2005-05-02 03:04:00,0.72892,0.72895,0.72888,0.72895,129799999.0
2005-05-02 03:05:00,0.729,0.72964,0.729,0.72964,139499998.0
2005-05-02 03:06:00,0.729,0.72905,0.729,0.72905,58200001.0
2005-05-02 03:07:00,0.7291,0.72917,0.72898,0.72915,90000001.0
2005-05-02 03:08:00,0.72897,0.72911,0.72897,0.72905,124300000.0
2005-05-02 03:09:00,0.7292,0.72928,0.72918,0.72928,56600000.0
2005-05-02 03:10:00,0.72916,0.72926,0.72915,0.72915,79300001.0
2005-05-02 03:11:00,0.72909,0.72936,0.72909,0.72936,44300000.0
2005-05-02 03:12:00,0.72932,0.72932,0.72895,0.72913,122200000.0
2005-05-02 03:13:00,0.72937,0.72937,0.72869,0.72869,165000001.0
2005-05-02 03:14:00,0.72842,0.72871,0.72835,0.72871,175800003.0
2005-05-02 03:15:00,0.72888,0.72934,0.72888,0.72914,86599999.0
2005-05-02 03:16:00,0.72915,0.72926,0.72905,0.72921,156599999.0
2005-05-02 03:17:00,0.729,0.72911,0.7289,0.7289,56600000.0
2005-05-02 03:18:00,0.72899,0.72902,0.72891,0.72891,122699998.0
2005-05-02 03:19:00,0.72875,0.72891,0.72875,0.72889,57200000.0
2005-05-02 03:20:00,0.72905,0.72925,0.72905,0.72925,103499998.0
2005-05-02 03:21:00,0.72919,0.72928,0.72911,0.72915,197099997.0
2005-05-02 03:22:00,0.72923,0.72934,0.72912,0.72934,98999998.0
2005-05-02 03:23:00,0.7297,0.7297,0.7297,0.7297,110900000.0
2005-05-02 03:24:00,0.72926,0.7294,0.72922,0.72926,110900000.0
2005-05-02 03:25:00,0.7297,0.7297,0.7296,0.7296,104499996.0
2005-05-02 03:26:00,0.72928,0.72937,0.72906,0.72906,104499996.0
2005-05-02 03:27:00,0.7297,0.7297,0.7296,0.7296,109900004.0
2005-05-02 03:28:00,0.72908,0.72918,0.72901,0.7291,109900004.0
2005-05-02 03:29:00,0.72933,0.72933,0.72888,0.72914,75300000.0
2005-05-02 03:30:00,0.72909,0.72914,0.72893,0.72909,73600002.0
2005-05-02 03:31:00,0.72918,0.72932,0.72912,0.72932,101200002.0
2005-05-02 03:32:00,0.7297,0.7297,0.7297,0.7297,42200000.0
2005-05-02 03:33:00,0.72927,0.72931,0.72918,0.72918,42200000.0
2005-05-02 03:34:00,0.72908,0.72921,0.72908,0.72919,26600000.0
2005-05-02 03:35:00,0.72927,0.72927,0.72912,0.72915,110000000.0
2005-05-02 03:36:00,0.72916,0.72921,0.72904,0.7291,71100000.0
2005-05-02 03:37:00,0.72907,0.72923,0.72896,0.72917,88500000.0
2005-05-02 03:38:00,0.72892,0.72917,0.72892,0.7291,57700000.0
2005-05-02 03:39:00,0.72888,0.72928,0.72887,0.72914,108599998.0
2005-05-02 03:40:00,0.72895,0.72915,0.72886,0.72915,94800000.0
2005-05-02 03:41:00,0.7289,0.72902,0.72889,0.72898,91699998.0
2005-05-02 03:42:00,0.72917,0.72937,0.72901,0.72931,89199998.0
2005-05-02 03:43:00,0.72925,0.72939,0.72913,0.72927,108400000.0
2005-05-02 03:44:00,0.72896,0.7294,0.72896,0.7294,65400000.0
2005-05-02 03:45:00,0.72954,0.72954,0.729,0.729,82299998.0
2005-05-02 03:46:00,0.72913,0.72928,0.72891,0.72928,94400000.0
2005-05-02 03:47:00,0.72907,0.7292,0.72896,0.72903,119600000.0
2005-05-02 03:48:00,0.72899,0.72937,0.72898,0.72937,88000000.0
2005-05-02 03:49:00,0.72921,0.72926,0.72893,0.72926,73100000.0
2005-05-02 03:50:00,0.7292,0.72925,0.72836,0.72836,71299999.0
2005-05-02 03:51:00,0.7285,0.72877,0.7285,0.72852,113600002.0
2005-05-02 03:52:00,0.72864,0.72878,0.72864,0.72878,96900001.0
2005-05-02 03:53:00,0.72869,0.72872,0.72863,0.72863,49400001.0
2005-05-02 03:54:00,0.72853,0.7288,0.72851,0.7288,51300000.0
2005-05-02 03:55:00,0.7286,0.72865,0.72855,0.72865,136600000.0
2005-05-02 03:56:00,0.72845,0.7285,0.72845,0.72845,79000000.0
2005-05-02 03:57:00,0.72867,0.7289,0.72867,0.7289,75100002.0
2005-05-02 03:58:00,0.72887,0.72887,0.72861,0.72865,97600000.0
2005-05-02 03:59:00,0.7286,0.72872,0.72859,0.72872,46900000.0
2005-05-02 04:00:00,0.72869,0.72884,0.72869,0.7287,75900000.0
2005-05-02 04:01:00,0.7289,0.72902,0.72878,0.72887,120500000.0
2005-05-02 04:02:00,0.72902,0.72905,0.72895,0.72899,83499998.0
2005-05-02 04:03:00,0.72904,0.72909,0.72866,0.72881,131899999.0
2005-05-02 04:04:00,0.72891,0.72895,0.72872,0.72882,67900000.0
2005-05-02 04:05:00,0.72853,0.72877,0.72853,0.7286,73699999.0
2005-05-02 04:06:00,0.72879,0.72894,0.72865,0.72865,136700000.0
2005-05-02 04:07:00,0.72872,0.72886,0.72868,0.72886,119699999.0
2005-05-02 04:08:00,0.72886,0.72886,0.72847,0.72859,82400000.0
2005-05-02 04:09:00,0.72856,0.72877,0.72856,0.72877,88400000.0
2005-05-02 04:10:00,0.72866,0.72887,0.72864,0.72871,113999999.0
2005-05-02 04:11:00,0.72873,0.72873,0.72864,0.72867,75899998.0
2005-05-02 04:12:00,0.72904,0.7291,0.72897,0.7291,35100000.0
2005-05-02 04:13:00,0.72903,0.72903,0.72866,0.72866,85200004.0
2005-05-02 04:14:00,0.72897,0.72906,0.72875,0.72875,71799999.0
2005-05-02 04:15:00,0.72883,0.72899,0.72873,0.72888,112399998.0
2005-05-02 04:16:00,0.72878,0.72886,0.72877,0.72879,73000000.0
2005-05-02 04:17:00,0.72883,0.72883,0.72869,0.72877,88599999.0
2005-05-02 04:18:00,0.72897,0.72898,0.72886,0.72889,84200000.0
2005-05-02 04:19:00,0.72881,0.72899,0.72853,0.72887,101300001.0
2005-05-02 04:20:00,0.72861,0.72886,0.72861,0.72879,160800002.0
2005-05-02 04:21:00,0.72878,0.72901,0.72869,0.7287,99899999.0
2005-05-02 04:22:00,0.7289,0.72893,0.72877,0.72881,133100001.0
2005-05-02 04:23:00,0.72868,0.72884,0.72837,0.72837,130700000.0
2005-05-02 04:24:00,0.72842,0.72858,0.72806,0.72806,56300000.0
2005-05-02 04:25:00,0.72854,0.72862,0.72812,0.7285,71500000.0
2005-05-02 04:26:00,0.72846,0.72871,0.72837,0.72837,101700000.0
2005-05-02 04:27:00,0.72856,0.72865,0.72841,0.72844,81999999.0
2005-05-02 04:28:00,0.72879,0.72886,0.72857,0.72886,112600001.0
2005-05-02 04:29:00,0.72865,0.72869,0.72834,0.72843,127499997.0
2005-05-02 04:30:00,0.72834,0.72865,0.72827,0.72853,93899998.0
2005-05-02 04:31:00,0.72841,0.7288,0.72841,0.72875,117400000.0
2005-05-02 04:32:00,0.72839,0.72874,0.72839,0.7284,52400000.0
2005-05-02 04:33:00,0.72846,0.72865,0.72846,0.72865,75600000.0
2005-05-02 04:34:00,0.72863,0.72863,0.72837,0.72842,61499999.0
2005-05-02 04:35:00,0.72824,0.72873,0.72824,0.72873,107300000.0
2005-05-02 04:36:00,0.7291,0.7291,0.7291,0.7291,14300000.0
2005-05-02 04:37:00,0.72854,0.72854,0.72851,0.72851,14300000.0
2005-05-02 04:38:00,0.72864,0.72866,0.72841,0.72861,176700003.0
2005-05-02 04:39:00,0.72853,0.72893,0.72852,0.72859,103700002.0
2005-05-02 04:40:00,0.72862,0.72873,0.72835,0.72835,105500000.0
2005-05-02 04:41:00,0.729,0.7292,0.7289,0.7289,145100000.0
2005-05-02 04:42:00,0.7284,0.72863,0.7284,0.7286,145100000.0
2005-05-02 04:43:00,0.72862,0.72871,0.72849,0.72865,75000000.0
2005-05-02 04:44:00,0.7292,0.7294,0.7292,0.7294,83800000.0
2005-05-02 04:45:00,0.72869,0.72873,0.72845,0.7285,83800000.0
2005-05-02 04:46:00,0.7285,0.72889,0.7285,0.72881,166799998.0
2005-05-02 04:47:00,0.72853,0.72871,0.72829,0.72867,140399999.0
2005-05-02 04:48:00,0.72858,0.72865,0.72837,0.72865,186699997.0
2005-05-02 04:49:00,0.72867,0.72867,0.72826,0.72849,174900000.0
2005-05-02 04:50:00,0.72815,0.7285,0.72808,0.72825,229899999.0
2005-05-02 04:51:00,0.72836,0.72865,0.72836,0.72842,111299999.0
2005-05-02 04:52:00,0.72842,0.72875,0.72839,0.72875,90000000.0
2005-05-02 04:53:00,0.72823,0.7287,0.72823,0.72865,136199995.0
2005-05-02 04:54:00,0.72837,0.72862,0.72835,0.72839,203699998.0
2005-05-02 04:55:00,0.72834,0.72861,0.72816,0.72861,118200000.0
2005-05-02 04:56:00,0.72824,0.72845,0.7282,0.72836,96500000.0
2005-05-02 04:57:00,0.7285,0.72882,0.72831,0.7286,232100003.0
2005-05-02 04:58:00,0.7288,0.72886,0.72846,0.72848,124800001.0
2005-05-02 04:59:00,0.72859,0.72884,0.7285,0.72858,172000003.0
2005-05-02 05:00:00,0.72855,0.72864,0.72831,0.72858,158899998.0
2005-05-02 05:01:00,0.72864,0.72894,0.72844,0.72889,171999999.0
2005-05-02 05:02:00,0.72847,0.72874,0.72835,0.72872,78900000.0
2005-05-02 05:03:00,0.72843,0.72872,0.72831,0.72855,174999997.0
2005-05-02 05:04:00,0.72853,0.72895,0.72836,0.72867,274600000.0
2005-05-02 05:05:00,0.72869,0.72901,0.72857,0.72869,211399998.0
2005-05-02 05:06:00,0.72888,0.72908,0.72864,0.72877,151700002.0
2005-05-02 05:07:00,0.72885,0.72921,0.72885,0.72919,129799998.0
2005-05-02 05:08:00,0.7292,0.7292,0.72877,0.7291,188999999.0
2005-05-02 05:09:00,0.72897,0.72907,0.72884,0.72885,140400001.0
2005-05-02 05:10:00,0.72921,0.72936,0.72899,0.7292,122800001.0
2005-05-02 05:11:00,0.72926,0.72926,0.72891,0.72901,137400001.0
2005-05-02 05:12:00,0.72904,0.72931,0.72889,0.72889,96400002.0
2005-05-02 05:13:00,0.72881,0.72895,0.7287,0.72895,138099998.0
2005-05-02 05:14:00,0.72867,0.72898,0.72867,0.72888,136800000.0
2005-05-02 05:15:00,0.72877,0.72885,0.72838,0.72847,127300001.0
2005-05-02 05:16:00,0.72848,0.72863,0.72843,0.72854,103399999.0
2005-05-02 05:17:00,0.72859,0.72878,0.72859,0.72874,162800000.0
2005-05-02 05:18:00,0.72883,0.72901,0.7285,0.72874,112499999.0
2005-05-02 05:19:00,0.72867,0.72908,0.72857,0.72878,68599999.0
2005-05-02 05:20:00,0.72872,0.72893,0.7286,0.72879,75400000.0
2005-05-02 05:21:00,0.72866,0.72897,0.72866,0.72876,119099999.0
2005-05-02 05:22:00,0.72876,0.72882,0.72862,0.72882,109900000.0
2005-05-02 05:23:00,0.72869,0.72908,0.72869,0.72875,163099997.0
2005-05-02 05:24:00,0.72879,0.72911,0.72876,0.72907,138900001.0
2005-05-02 05:25:00,0.72909,0.72909,0.72885,0.72903,128900000.0
2005-05-02 05:26:00,0.7293,0.7293,0.7293,0.7293,159399999.0
2005-05-02 05:27:00,0.729,0.72903,0.72886,0.72901,159399999.0
2005-05-02 05:28:00,0.72908,0.7292,0.72901,0.72915,207899998.0
2005-05-02 05:29:00,0.72874,0.72911,0.72862,0.72911,137999998.0
2005-05-02 05:30:00,0.72902,0.72902,0.7288,0.72882,140900000.0
2005-05-02 05:31:00,0.72884,0.72893,0.72857,0.72893,169600000.0
2005-05-02 05:32:00,0.72883,0.7289,0.72866,0.72872,139700000.0
2005-05-02 05:33:00,0.72861,0.72867,0.72807,0.7281,145600001.0
2005-05-02 05:34:00,0.72812,0.72874,0.72802,0.72874,161300002.0
2005-05-02 05:35:00,0.72835,0.72844,0.72823,0.72835,195400001.0
2005-05-02 05:36:00,0.72879,0.7288,0.72828,0.72862,147000000.0
2005-05-02 05:37:00,0.7287,0.72903,0.72856,0.72888,135699998.0
2005-05-02 05:38:00,0.72843,0.729,0.7284,0.7285,231700002.0
2005-05-02 05:39:00,0.72872,0.72878,0.72861,0.7287,84799999.0
2005-05-02 05:40:00,0.7292,0.7292,0.729,0.729,55799999.0
2005-05-02 05:41:00,0.72874,0.72884,0.72874,0.72883,55799999.0
2005-05-02 05:42:00,0.72876,0.72881,0.72837,0.72842,89300000.0
2005-05-02 05:43:00,0.72858,0.72886,0.72858,0.72886,66899999.0
2005-05-02 05:44:00,0.7287,0.7287,0.72851,0.7286,70699999.0
2005-05-02 05:45:00,0.72859,0.72874,0.72857,0.72872,78800000.0
2005-05-02 05:46:00,0.7292,0.7292,0.7291,0.7291,105799999.0
2005-05-02 05:47:00,0.72879,0.72884,0.72866,0.72866,105799999.0
2005-05-02 05:48:00,0.72876,0.72896,0.72857,0.72865,96499999.0
2005-05-02 05:49:00,0.72873,0.72918,0.72871,0.72918,102399998.0
2005-05-02 05:50:00,0.72869,0.72916,0.72869,0.72892,99000001.0
2005-05-02 05:51:00,0.72892,0.72894,0.72833,0.72844,141300003.0
2005-05-02 05:52:00,0.72906,0.72906,0.72877,0.72897,115200000.0
2005-05-02 05:53:00,0.72856,0.72879,0.72843,0.72859,92100001.0
2005-05-02 05:54:00,0.72847,0.72855,0.72822,0.72829,96400000.0
2005-05-02 05:55:00,0.7286,0.72871,0.72849,0.72871,51800000.0
2005-05-02 05:56:00,0.72861,0.729,0.72861,0.72887,72699999.0
2005-05-02 05:57:00,0.72878,0.72913,0.72854,0.72854,112999999.0
2005-05-02 05:58:00,0.72841,0.72876,0.72841,0.72875,126700002.0
2005-05-02 05:59:00,0.72882,0.72882,0.72833,0.72833,64699999.0
2005-05-02 06:00:00,0.72845,0.72879,0.72845,0.72869,40600000.0
2005-05-02 06:01:00,0.72861,0.72875,0.72855,0.72857,88499999.0
2005-05-02 06:02:00,0.72871,0.72873,0.72851,0.72869,83799999.0
2005-05-02 06:03:00,0.72879,0.7289,0.72865,0.72865,47900000.0
2005-05-02 06:04:00,0.72857,0.7287,0.72852,0.72862,82600000.0
2005-05-02 06:05:00,0.72848,0.72874,0.72835,0.72865,138599998.0
2005-05-02 06:06:00,0.72867,0.72867,0.72845,0.72845,41300000.0
2005-05-02 06:07:00,0.72859,0.72878,0.72849,0.72855,86700000.0
2005-05-02 06:08:00,0.72861,0.72875,0.72851,0.72856,103999999.0
2005-05-02 06:09:00,0.72869,0.7288,0.72835,0.72835,122800000.0
2005-05-02 06:10:00,0.7283,0.72864,0.72829,0.72864,88599999.0
2005-05-02 06:11:00,0.7283,0.72872,0.7283,0.72841,117600000.0
2005-05-02 06:12:00,0.72841,0.7285,0.72841,0.72847,124000000.0
2005-05-02 06:13:00,0.72861,0.72869,0.72833,0.72833,142000000.0
2005-05-02 06:14:00,0.72838,0.7285,0.7282,0.72843,195700000.0
2005-05-02 06:15:00,0.72837,0.72845,0.7282,0.72843,147799998.0
2005-05-02 06:16:00,0.72817,0.72863,0.72806,0.72863,80299999.0
2005-05-02 06:17:00,0.72862,0.72862,0.7282,0.72827,110199996.0
2005-05-02 06:18:00,0.72823,0.72853,0.72823,0.72833,144200001.0
2005-05-02 06:19:00,0.72847,0.72864,0.72842,0.72847,106499999.0
2005-05-02 06:20:00,0.72837,0.72841,0.72833,0.72837,67099999.0
2005-05-02 06:21:00,0.72868,0.72868,0.72847,0.7286,124800001.0
2005-05-02 06:22:00,0.72858,0.72893,0.72858,0.72892,111099999.0
2005-05-02 06:23:00,0.72853,0.72876,0.72832,0.72874,91200000.0
2005-05-02 06:24:00,0.72883,0.72885,0.72876,0.72876,109299998.0
2005-05-02 06:25:00,0.72879,0.72913,0.72877,0.72907,67500000.0
2005-05-02 06:26:00,0.72896,0.72901,0.72868,0.72868,137499998.0
2005-05-02 06:27:00,0.72873,0.72887,0.72841,0.72864,123999999.0
2005-05-02 06:28:00,0.72857,0.72873,0.72837,0.72873,135300002.0
2005-05-02 06:29:00,0.72862,0.72866,0.72845,0.72845,71000000.0
2005-05-02 06:30:00,0.72863,0.72872,0.72855,0.72864,158499997.0
2005-05-02 06:31:00,0.72871,0.72877,0.7286,0.72863,188799999.0
2005-05-02 06:32:00,0.72854,0.7287,0.72854,0.72863,75500000.0
2005-05-02 06:33:00,0.72845,0.72875,0.72839,0.72875,122500001.0
2005-05-02 06:34:00,0.729,0.729,0.729,0.729,125899999.0
2005-05-02 06:35:00,0.72871,0.72871,0.72858,0.72867,125899999.0
2005-05-02 06:36:00,0.72852,0.72869,0.72852,0.72858,58400001.0
2005-05-02 06:37:00,0.72857,0.72873,0.72847,0.72873,118300001.0
2005-05-02 06:38:00,0.72862,0.72862,0.72844,0.72849,80499999.0
2005-05-02 06:39:00,0.72861,0.72874,0.72858,0.72865,87700000.0
2005-05-02 06:40:00,0.72858,0.72875,0.72858,0.72875,54200000.0
2005-05-02 06:41:00,0.7287,0.7287,0.72851,0.72856,81099999.0
2005-05-02 06:42:00,0.72846,0.72868,0.72846,0.72859,48500000.0
2005-05-02 06:43:00,0.72842,0.72868,0.72839,0.72868,93099999.0
2005-05-02 06:44:00,0.72862,0.7287,0.72838,0.72847,122800001.0
2005-05-02 06:45:00,0.72839,0.72856,0.72838,0.72847,85200000.0
2005-05-02 06:46:00,0.72871,0.72894,0.72855,0.72894,86799999.0
2005-05-02 06:47:00,0.72852,0.72863,0.72841,0.72841,109200000.0
2005-05-02 06:48:00,0.72856,0.72881,0.72852,0.72858,124799998.0
2005-05-02 06:49:00,0.72867,0.72878,0.7286,0.7286,86899999.0
2005-05-02 06:50:00,0.7285,0.72856,0.72847,0.72853,147099999.0
2005-05-02 06:51:00,0.72878,0.72885,0.72863,0.72877,75799999.0
2005-05-02 06:52:00,0.72874,0.72874,0.72849,0.72858,151599998.0
2005-05-02 06:53:00,0.729,0.729,0.729,0.729,134799996.0
2005-05-02 06:54:00,0.72858,0.72878,0.72855,0.72859,134799996.0
2005-05-02 06:55:00,0.72864,0.72879,0.72843,0.7287,152800000.0
2005-05-02 06:56:00,0.72874,0.72879,0.72864,0.72869,222699996.0
2005-05-02 06:57:00,0.72876,0.72889,0.72863,0.72863,97799999.0
2005-05-02 06:58:00,0.72865,0.72865,0.7284,0.7286,199299997.0
2005-05-02 06:59:00,0.72867,0.72881,0.72846,0.72861,177700001.0
2005-05-02 07:00:00,0.72861,0.72897,0.72847,0.72882,74399999.0
2005-05-02 07:01:00,0.72861,0.7288,0.72853,0.72875,144199999.0
2005-05-02 07:02:00,0.72881,0.72894,0.72868,0.72877,214800000.0
2005-05-02 07:03:00,0.72886,0.72887,0.72858,0.72878,151199997.0
2005-05-02 07:04:00,0.72858,0.7288,0.72851,0.72867,177200000.0
2005-05-02 07:05:00,0.72876,0.72891,0.72868,0.72891,97400001.0
2005-05-02 07:06:00,0.72887,0.72893,0.72871,0.72883,103699999.0
2005-05-02 07:07:00,0.72896,0.72896,0.72869,0.72886,115100000.0
2005-05-02 07:08:00,0.72873,0.72896,0.72856,0.72877,142399999.0
2005-05-02 07:09:00,0.72872,0.72906,0.7287,0.7287,124799998.0
2005-05-02 07:10:00,0.72854,0.729,0.72854,0.72893,125700000.0
2005-05-02 07:11:00,0.72843,0.72898,0.72843,0.7287,119499998.0
2005-05-02 07:12:00,0.72895,0.72913,0.72887,0.72896,78600000.0
2005-05-02 07:13:00,0.72908,0.72926,0.72887,0.7289,62400000.0
2005-05-02 07:14:00,0.72895,0.72924,0.72894,0.72908,164299999.0
2005-05-02 07:15:00,0.72911,0.72916,0.72901,0.72904,149299998.0
2005-05-02 07:16:00,0.72921,0.72936,0.72912,0.7293,108700000.0
2005-05-02 07:17:00,0.72918,0.7293,0.72888,0.72916,94599999.0
2005-05-02 07:18:00,0.72908,0.72925,0.72895,0.72904,145499998.0
2005-05-02 07:19:00,0.72905,0.72947,0.72905,0.72947,115799998.0
2005-05-02 07:20:00,0.72944,0.72956,0.72929,0.72951,104199999.0
2005-05-02 07:21:00,0.72922,0.72953,0.72922,0.72936,74700000.0
2005-05-02 07:22:00,0.72993,0.72999,0.72947,0.72965,92900000.0
2005-05-02 07:23:00,0.72945,0.72969,0.72931,0.72945,99699999.0
2005-05-02 07:24:00,0.72959,0.72959,0.72931,0.72954,60500000.0
2005-05-02 07:25:00,0.72948,0.72973,0.72932,0.72956,179600002.0
2005-05-02 07:26:00,0.72942,0.72961,0.72925,0.72957,99899999.0
2005-05-02 07:27:00,0.72957,0.72967,0.72928,0.72945,212800002.0
2005-05-02 07:28:00,0.72962,0.72974,0.7294,0.72945,108900000.0
2005-05-02 07:29:00,0.72957,0.72964,0.72928,0.72935,126300001.0
2005-05-02 07:30:00,0.72942,0.72955,0.72908,0.72924,185000000.0
2005-05-02 07:31:00,0.72925,0.72935,0.72917,0.72935,159299998.0
2005-05-02 07:32:00,0.72927,0.72934,0.72912,0.72915,177799999.0
2005-05-02 07:33:00,0.72927,0.72947,0.72915,0.72923,181099999.0
2005-05-02 07:34:00,0.72937,0.72962,0.72927,0.72935,79400000.0
2005-05-02 07:35:00,0.72937,0.7295,0.72929,0.72937,107900001.0
2005-05-02 07:36:00,0.72939,0.72942,0.72921,0.72929,152199999.0
2005-05-02 07:37:00,0.72951,0.72956,0.72926,0.7293,144100000.0
2005-05-02 07:38:00,0.72935,0.72938,0.72925,0.7293,192300001.0
2005-05-02 07:39:00,0.72924,0.72936,0.72924,0.72928,72099999.0
2005-05-02 07:40:00,0.72917,0.72917,0.72858,0.72917,164100001.0
2005-05-02 07:41:00,0.72891,0.72913,0.7289,0.72906,114900000.0
2005-05-02 07:42:00,0.72911,0.72919,0.72878,0.72883,123500001.0
2005-05-02 07:43:00,0.72898,0.72913,0.72884,0.72893,238099999.0
2005-05-02 07:44:00,0.72911,0.72911,0.72866,0.72875,138100000.0
2005-05-02 07:45:00,0.72883,0.72919,0.72883,0.72913,166799998.0
2005-05-02 07:46:00,0.72916,0.72924,0.72894,0.72924,149499999.0
2005-05-02 07:47:00,0.72898,0.72918,0.72887,0.72887,120800000.0
2005-05-02 07:48:00,0.72893,0.72928,0.72893,0.72915,149399999.0
2005-05-02 07:49:00,0.72918,0.7294,0.72914,0.7294,162100001.0
2005-05-02 07:50:00,0.72933,0.72939,0.72884,0.72916,160499999.0
2005-05-02 07:51:00,0.72916,0.72934,0.72915,0.72915,172599999.0
2005-05-02 07:52:00,0.72932,0.72936,0.72879,0.7291,83600000.0
2005-05-02 07:53:00,0.7287,0.7292,0.7287,0.72912,99300000.0
2005-05-02 07:54:00,0.72925,0.72937,0.72892,0.72919,123600000.0
2005-05-02 07:55:00,0.72927,0.7294,0.72923,0.72928,117700001.0
2005-05-02 07:56:00,0.7292,0.72947,0.7292,0.72932,76500000.0
2005-05-02 07:57:00,0.72921,0.72946,0.72916,0.72943,131199999.0
2005-05-02 07:58:00,0.72945,0.72956,0.72936,0.72945,127800001.0
2005-05-02 07:59:00,0.72953,0.72953,0.72914,0.72923,82600001.0
2005-05-02 08:00:00,0.72916,0.72958,0.72915,0.72941,166800000.0
2005-05-02 08:01:00,0.72936,0.72944,0.72918,0.72944,225200002.0
2005-05-02 08:02:00,0.72939,0.72943,0.72913,0.72925,135000000.0
2005-05-02 08:03:00,0.7293,0.7296,0.72925,0.72948,123399999.0
2005-05-02 08:04:00,0.72945,0.7295,0.72924,0.72941,93600000.0
2005-05-02 08:05:00,0.72932,0.72943,0.72915,0.7293,182599998.0
2005-05-02 08:06:00,0.7293,0.72955,0.7293,0.72948,236199997.0
2005-05-02 08:07:00,0.72935,0.7296,0.72932,0.7296,205599999.0
2005-05-02 08:08:00,0.7293,0.72956,0.7293,0.72948,157799999.0
2005-05-02 08:09:00,0.72958,0.72964,0.72948,0.72948,182700003.0
2005-05-02 08:10:00,0.72936,0.7296,0.72898,0.7296,120900002.0
2005-05-02 08:11:00,0.7294,0.72996,0.7293,0.72982,158700000.0
2005-05-02 08:12:00,0.72974,0.72996,0.72962,0.72992,139800000.0
2005-05-02 08:13:00,0.73,0.73,0.72964,0.72992,87100001.0
2005-05-02 08:14:00,0.72973,0.72982,0.72943,0.72965,101300000.0
2005-05-02 08:15:00,0.72969,0.72974,0.72955,0.72974,124299998.0
2005-05-02 08:16:00,0.72969,0.72998,0.72968,0.72981,84200000.0
2005-05-02 08:17:00,0.7298,0.72998,0.72968,0.72972,86099999.0
2005-05-02 08:18:00,0.72987,0.72995,0.72956,0.7298,202500000.0
2005-05-02 08:19:00,0.72984,0.72996,0.72969,0.72986,124600000.0
2005-05-02 08:20:00,0.7298,0.72995,0.72963,0.72988,218700000.0
2005-05-02 08:21:00,0.7298,0.72994,0.72968,0.72968,39800000.0
2005-05-02 08:22:00,0.72979,0.72989,0.72972,0.72989,108600003.0
2005-05-02 08:23:00,0.72978,0.72985,0.72936,0.72972,168000001.0
2005-05-02 08:24:00,0.72988,0.72988,0.72977,0.72985,94299999.0
2005-05-02 08:25:00,0.7299,0.73006,0.72956,0.72997,104600000.0
2005-05-02 08:26:00,0.72995,0.72999,0.72957,0.72965,142599999.0
2005-05-02 08:27:00,0.72981,0.72982,0.72963,0.7297,65400000.0
2005-05-02 08:28:00,0.72973,0.7301,0.7296,0.73004,180999998.0
2005-05-02 08:29:00,0.72964,0.72996,0.72962,0.72996,73200000.0
2005-05-02 08:30:00,0.72976,0.72989,0.72966,0.72973,188600000.0
2005-05-02 08:31:00,0.72998,0.73006,0.72955,0.72997,142599999.0
2005-05-02 08:32:00,0.72978,0.7304,0.72972,0.73019,116600000.0
2005-05-02 08:33:00,0.7299,0.73003,0.72966,0.72986,186799999.0
2005-05-02 08:34:00,0.72989,0.73017,0.72988,0.73011,165900001.0
2005-05-02 08:35:00,0.72994,0.72997,0.72971,0.72996,95199998.0
2005-05-02 08:36:00,0.72975,0.72999,0.72971,0.72971,126100001.0
2005-05-02 08:37:00,0.72989,0.72989,0.72967,0.72988,108800003.0
2005-05-02 08:38:00,0.72979,0.72987,0.72963,0.72971,137800004.0
2005-05-02 08:39:00,0.72984,0.72993,0.72976,0.72981,136300000.0
2005-05-02 08:40:00,0.72994,0.73003,0.72984,0.73003,138700000.0
2005-05-02 08:41:00,0.72965,0.72993,0.72965,0.7298,144700000.0
2005-05-02 08:42:00,0.72998,0.73,0.72973,0.72991,68400000.0
2005-05-02 08:43:00,0.72983,0.73004,0.7296,0.73004,170800000.0
2005-05-02 08:44:00,0.72982,0.72994,0.72952,0.72963,88599999.0
2005-05-02 08:45:00,0.73,0.73004,0.72966,0.72998,131999998.0
2005-05-02 08:46:00,0.72986,0.73023,0.72971,0.73003,161600001.0
2005-05-02 08:47:00,0.7299,0.73005,0.72975,0.73005,121100000.0
2005-05-02 08:48:00,0.73001,0.7302,0.72985,0.73006,190999998.0
2005-05-02 08:49:00,0.73003,0.73005,0.72973,0.73005,100400000.0
2005-05-02 08:50:00,0.7302,0.73024,0.72975,0.73003,121900001.0
2005-05-02 08:51:00,0.7301,0.7301,0.7299,0.72998,182300001.0
2005-05-02 08:52:00,0.73014,0.7302,0.72996,0.73015,115099999.0
2005-05-02 08:53:00,0.72988,0.73013,0.72987,0.72995,144699998.0
2005-05-02 08:54:00,0.73009,0.7302,0.72991,0.73017,173500001.0
2005-05-02 08:55:00,0.73014,0.73037,0.73004,0.73027,234699996.0
2005-05-02 08:56:00,0.73021,0.73021,0.72977,0.73005,164499996.0
2005-05-02 08:57:00,0.7301,0.73028,0.7301,0.73028,129000000.0
2005-05-02 08:58:00,0.73019,0.73039,0.73002,0.73002,176700000.0
2005-05-02 08:59:00,0.72995,0.73025,0.72995,0.73009,154100000.0
2005-05-02 09:00:00,0.7301,0.73019,0.72989,0.73019,210900001.0
2005-05-02 09:01:00,0.7299,0.73025,0.72985,0.73025,102700000.0
2005-05-02 09:02:00,0.73007,0.73007,0.72965,0.72976,82199998.0
2005-05-02 09:03:00,0.72975,0.72985,0.72946,0.72985,155899998.0
2005-05-02 09:04:00,0.72987,0.72987,0.72941,0.72975,171299999.0
2005-05-02 09:05:00,0.72968,0.7298,0.72948,0.7298,104999999.0
2005-05-02 09:06:00,0.72955,0.7297,0.72937,0.7297,148299999.0
2005-05-02 09:07:00,0.72972,0.72981,0.72962,0.72976,178300000.0
2005-05-02 09:08:00,0.7298,0.72989,0.72946,0.72969,197899999.0
2005-05-02 09:09:00,0.72986,0.72986,0.72959,0.72962,100300000.0
2005-05-02 09:10:00,0.72964,0.72971,0.72927,0.72955,178700001.0
2005-05-02 09:11:00,0.72922,0.72937,0.72906,0.72909,95099998.0
2005-05-02 09:12:00,0.72916,0.72926,0.72904,0.72922,59000000.0
2005-05-02 09:13:00,0.72934,0.72946,0.7292,0.72946,130399999.0
2005-05-02 09:14:00,0.72938,0.72951,0.72934,0.72951,127600000.0
2005-05-02 09:15:00,0.72948,0.72978,0.72923,0.72949,177000000.0
2005-05-02 09:16:00,0.72945,0.72975,0.72942,0.72942,177600000.0
2005-05-02 09:17:00,0.72953,0.72974,0.72941,0.72945,131400000.0
2005-05-02 09:18:00,0.72942,0.72967,0.72929,0.72967,224899997.0
2005-05-02 09:19:00,0.72953,0.72953,0.7293,0.72946,133899999.0
2005-05-02 09:20:00,0.72939,0.7296,0.72922,0.7293,156200000.0
2005-05-02 09:21:00,0.72941,0.72947,0.7292,0.72921,118600000.0
2005-05-02 09:22:00,0.72943,0.72953,0.7293,0.72953,135699999.0
2005-05-02 09:23:00,0.72919,0.72956,0.72918,0.72929,144100001.0
2005-05-02 09:24:00,0.72917,0.7294,0.72911,0.72935,146100000.0
2005-05-02 09:25:00,0.72925,0.72935,0.72901,0.72926,136599999.0
2005-05-02 09:26:00,0.72932,0.72952,0.72923,0.72933,177600000.0
2005-05-02 09:27:00,0.72943,0.72958,0.72928,0.72945,128999999.0
2005-05-02 09:28:00,0.72945,0.72954,0.72927,0.7293,171300001.0
2005-05-02 09:29:00,0.72937,0.7294,0.72918,0.72933,93799998.0
2005-05-02 09:30:00,0.72921,0.72949,0.72902,0.72922,150400000.0
2005-05-02 09:31:00,0.72916,0.72941,0.72902,0.72941,204400000.0
2005-05-02 09:32:00,0.7293,0.72939,0.72892,0.72892,123700000.0
2005-05-02 09:33:00,0.72896,0.72924,0.72887,0.72922,147699999.0
2005-05-02 09:34:00,0.729,0.72931,0.72895,0.7293,150900001.0
2005-05-02 09:35:00,0.729,0.7295,0.72898,0.72934,86600000.0
2005-05-02 09:36:00,0.72932,0.7295,0.72907,0.72909,90700000.0
2005-05-02 09:37:00,0.7292,0.72934,0.72909,0.72923,163900002.0
2005-05-02 09:38:00,0.72919,0.72936,0.72895,0.72914,158899999.0
2005-05-02 09:39:00,0.72922,0.72945,0.72909,0.72917,99400000.0
2005-05-02 09:40:00,0.72928,0.72947,0.72909,0.72918,179900000.0
2005-05-02 09:41:00,0.72928,0.72948,0.72913,0.72938,169499998.0
2005-05-02 09:42:00,0.7293,0.72935,0.72913,0.72924,83000000.0
2005-05-02 09:43:00,0.72924,0.72936,0.72902,0.72927,150700000.0
2005-05-02 09:44:00,0.7291,0.72952,0.7291,0.72936,141800001.0
2005-05-02 09:45:00,0.72927,0.72953,0.72921,0.7293,83600000.0
2005-05-02 09:46:00,0.72933,0.72958,0.72919,0.72958,115500002.0
2005-05-02 09:47:00,0.72949,0.72956,0.72926,0.72952,166600000.0
2005-05-02 09:48:00,0.72946,0.72959,0.72928,0.72934,131200001.0
2005-05-02 09:49:00,0.72954,0.72969,0.72952,0.72952,175200003.0
2005-05-02 09:50:00,0.72933,0.72956,0.72909,0.7293,225300002.0
2005-05-02 09:51:00,0.72928,0.72958,0.72927,0.72945,115800001.0
2005-05-02 09:52:00,0.7293,0.72949,0.72918,0.72942,103699999.0
2005-05-02 09:53:00,0.72965,0.72965,0.72937,0.72957,78900000.0
2005-05-02 09:54:00,0.72943,0.72971,0.72924,0.72959,142499999.0
2005-05-02 09:55:00,0.72935,0.72963,0.72925,0.72961,207000000.0
2005-05-02 09:56:00,0.72968,0.72968,0.72933,0.72958,85700000.0
2005-05-02 09:57:00,0.72959,0.72969,0.72929,0.7296,187000003.0
2005-05-02 09:58:00,0.72941,0.72966,0.72921,0.72958,173299999.0
2005-05-02 09:59:00,0.72953,0.7297,0.72927,0.7297,263799999.0
2005-05-02 10:00:00,0.7297,0.72981,0.72959,0.72968,122499998.0
2005-05-02 10:01:00,0.72968,0.72998,0.7294,0.72992,108400000.0
2005-05-02 10:02:00,0.72963,0.73038,0.72963,0.73012,129600000.0
2005-05-02 10:03:00,0.73023,0.73023,0.72988,0.73012,201399998.0
2005-05-02 10:04:00,0.73018,0.73046,0.73004,0.73005,124400000.0
2005-05-02 10:05:00,0.72984,0.73015,0.72977,0.72982,184900002.0
2005-05-02 10:06:00,0.72995,0.73042,0.72994,0.73042,97399998.0
2005-05-02 10:07:00,0.73031,0.73031,0.72991,0.73014,168099999.0
2005-05-02 10:08:00,0.73017,0.73033,0.72974,0.72993,194800000.0
2005-05-02 10:09:00,0.72985,0.72995,0.72966,0.72993,261800000.0
2005-05-02 10:10:00,0.72993,0.73025,0.72987,0.73024,72600001.0
2005-05-02 10:11:00,0.73039,0.73052,0.73009,0.7303,57000000.0
2005-05-02 10:12:00,0.73027,0.7304,0.72983,0.73007,81300002.0
2005-05-02 10:13:00,0.73027,0.73035,0.73002,0.73023,150700001.0
2005-05-02 10:14:00,0.72983,0.73027,0.72983,0.73007,86900000.0
2005-05-02 10:15:00,0.7301,0.73021,0.72993,0.72996,66999999.0
2005-05-02 10:16:00,0.7301,0.7303,0.72981,0.72995,224999998.0
2005-05-02 10:17:00,0.72992,0.73002,0.72969,0.7299,179599999.0
2005-05-02 10:18:00,0.7301,0.7301,0.72956,0.72975,148999999.0
2005-05-02 10:19:00,0.72981,0.73014,0.72979,0.73014,192700002.0
2005-05-02 10:20:00,0.73027,0.73027,0.7298,0.7298,72999999.0
2005-05-02 10:21:00,0.73005,0.73013,0.72988,0.73003,73000000.0
2005-05-02 10:22:00,0.73003,0.73031,0.73,0.73,169700001.0
2005-05-02 10:23:00,0.73024,0.73049,0.73004,0.7304,148500000.0
2005-05-02 10:24:00,0.73065,0.73069,0.73003,0.73003,102499999.0
2005-05-02 10:25:00,0.73011,0.73048,0.72999,0.73048,147700000.0
2005-05-02 10:26:00,0.73039,0.73073,0.73036,0.73073,303099998.0
2005-05-02 10:27:00,0.73067,0.73071,0.73036,0.73064,186199998.0
2005-05-02 10:28:00,0.73054,0.73054,0.73024,0.73044,187400000.0
2005-05-02 10:29:00,0.73011,0.73041,0.72995,0.73004,134500001.0
2005-05-02 10:30:00,0.73024,0.73034,0.72993,0.73034,60800000.0
2005-05-02 10:31:00,0.73034,0.7304,0.73011,0.73029,102699998.0
2005-05-02 10:32:00,0.73014,0.73034,0.73004,0.73027,116700001.0
2005-05-02 10:33:00,0.73031,0.73048,0.73006,0.73024,106300003.0
2005-05-02 10:34:00,0.73021,0.73054,0.73007,0.73028,164300001.0
2005-05-02 10:35:00,0.73026,0.73054,0.73013,0.73054,125600001.0
2005-05-02 10:36:00,0.73012,0.73045,0.73007,0.73028,116699999.0
2005-05-02 10:37:00,0.73014,0.7304,0.72996,0.73016,201900001.0
2005-05-02 10:38:00,0.73043,0.73056,0.73014,0.73027,162699998.0
2005-05-02 10:39:00,0.73019,0.73054,0.73014,0.7305,83300000.0
2005-05-02 10:40:00,0.73043,0.73043,0.72984,0.73014,167300001.0
2005-05-02 10:41:00,0.73004,0.73014,0.72972,0.72972,187400000.0
2005-05-02 10:42:00,0.73021,0.73021,0.72993,0.73005,106599999.0
2005-05-02 10:43:00,0.7298,0.72989,0.72963,0.72977,95400000.0
2005-05-02 10:44:00,0.72973,0.72984,0.72946,0.72952,93800002.0
2005-05-02 10:45:00,0.72961,0.73005,0.72961,0.73005,310400000.0
2005-05-02 10:46:00,0.72958,0.72982,0.72953,0.72969,56700000.0
2005-05-02 10:47:00,0.72965,0.73,0.72953,0.73,208800000.0
2005-05-02 10:48:00,0.72969,0.72979,0.72923,0.72944,147100000.0
2005-05-02 10:49:00,0.72944,0.72967,0.72937,0.72967,68400000.0
2005-05-02 10:50:00,0.72965,0.7298,0.72953,0.72978,158799999.0
2005-05-02 10:51:00,0.72977,0.72988,0.72927,0.72977,83200000.0
2005-05-02 10:52:00,0.72953,0.72965,0.72936,0.72964,241200001.0
2005-05-02 10:53:00,0.72931,0.72976,0.72923,0.72963,99000000.0
2005-05-02 10:54:00,0.72956,0.72977,0.72946,0.72955,109800000.0
2005-05-02 10:55:00,0.72935,0.72968,0.72935,0.72948,122200000.0
2005-05-02 10:56:00,0.72932,0.7298,0.72912,0.7298,89200001.0
2005-05-02 10:57:00,0.72965,0.7298,0.72948,0.7298,127699998.0
2005-05-02 10:58:00,0.72955,0.72976,0.72954,0.7296,158400000.0
2005-05-02 10:59:00,0.72978,0.72988,0.72937,0.72962,128900000.0
2005-05-02 11:00:00,0.7295,0.72977,0.7293,0.72977,205000001.0
2005-05-02 11:01:00,0.72979,0.72979,0.72925,0.72957,201900002.0
2005-05-02 11:02:00,0.72968,0.7299,0.72965,0.7297,252900000.0
2005-05-02 11:03:00,0.72979,0.72989,0.72914,0.72959,177299998.0
2005-05-02 11:04:00,0.72987,0.72988,0.72934,0.72942,155699999.0
2005-05-02 11:05:00,0.72944,0.72959,0.72927,0.7294,100699997.0
2005-05-02 11:06:00,0.72929,0.72944,0.72916,0.72916,127300000.0
2005-05-02 11:07:00,0.72937,0.72972,0.72934,0.72957,224900001.0
2005-05-02 11:08:00,0.72974,0.72991,0.72947,0.72961,128699998.0
2005-05-02 11:09:00,0.72947,0.72955,0.72932,0.72947,154200000.0
2005-05-02 11:10:00,0.72964,0.72976,0.7294,0.72941,124499999.0
2005-05-02 11:11:00,0.72953,0.72976,0.72938,0.72975,156700000.0
2005-05-02 11:12:00,0.72987,0.72989,0.72946,0.72978,124699997.0
2005-05-02 11:13:00,0.72956,0.72966,0.72917,0.72939,164100002.0
2005-05-02 11:14:00,0.7293,0.72958,0.72915,0.72935,226699999.0
2005-05-02 11:15:00,0.72952,0.72953,0.72928,0.7295,114599999.0
2005-05-02 11:16:00,0.72946,0.72955,0.72913,0.72915,231999999.0
2005-05-02 11:17:00,0.72908,0.72956,0.72907,0.72923,125699999.0
2005-05-02 11:18:00,0.72928,0.72965,0.72922,0.72965,178800000.0
2005-05-02 11:19:00,0.72957,0.7299,0.72957,0.72968,214999998.0
2005-05-02 11:20:00,0.72941,0.72967,0.72932,0.72938,145299999.0
2005-05-02 11:21:00,0.72933,0.72961,0.72926,0.72937,122699999.0
2005-05-02 11:22:00,0.72947,0.7297,0.72937,0.72968,213100002.0
2005-05-02 11:23:00,0.72957,0.72969,0.72928,0.72959,211899998.0
2005-05-02 11:24:00,0.72961,0.72978,0.72917,0.72924,231299999.0
2005-05-02 11:25:00,0.72922,0.72958,0.72922,0.72938,160900002.0
2005-05-02 11:26:00,0.72951,0.7297,0.72946,0.72946,132399999.0
2005-05-02 11:27:00,0.72945,0.72965,0.72945,0.72945,188999999.0
2005-05-02 11:28:00,0.72952,0.72978,0.7293,0.72972,155099999.0
2005-05-02 11:29:00,0.7296,0.72974,0.72931,0.72931,165599999.0
2005-05-02 11:30:00,0.72935,0.72971,0.72935,0.72965,115900001.0
2005-05-02 11:31:00,0.7297,0.72983,0.72925,0.72961,191200000.0
2005-05-02 11:32:00,0.72959,0.7297,0.72931,0.72961,133900000.0
2005-05-02 11:33:00,0.72947,0.72954,0.72914,0.72948,115200001.0
2005-05-02 11:34:00,0.72961,0.72963,0.72925,0.72942,138800001.0
2005-05-02 11:35:00,0.72941,0.72941,0.72919,0.72941,169000000.0
2005-05-02 11:36:00,0.72941,0.72948,0.72914,0.72945,185600001.0
2005-05-02 11:37:00,0.72935,0.72966,0.72919,0.72966,152900001.0
2005-05-02 11:38:00,0.72971,0.72976,0.7295,0.72966,236500002.0
2005-05-02 11:39:00,0.72977,0.72977,0.72962,0.72964,225200001.0
2005-05-02 11:40:00,0.72967,0.72989,0.72937,0.72947,106199999.0
2005-05-02 11:41:00,0.72929,0.72974,0.72923,0.72962,116100000.0
2005-05-02 11:42:00,0.72923,0.72995,0.72917,0.72956,128500000.0
2005-05-02 11:43:00,0.72967,0.72993,0.72923,0.72964,281600000.0
2005-05-02 11:44:00,0.72966,0.72966,0.72944,0.72966,48800000.0
2005-05-02 11:45:00,0.72964,0.72968,0.72941,0.72966,102899998.0
2005-05-02 11:46:00,0.72952,0.72964,0.72939,0.72958,223200001.0
2005-05-02 11:47:00,0.72972,0.7298,0.72944,0.7297,173399999.0
2005-05-02 11:48:00,0.72943,0.72973,0.72938,0.72959,175500001.0
2005-05-02 11:49:00,0.72972,0.72995,0.72931,0.72956,203200000.0
2005-05-02 11:50:00,0.72968,0.72997,0.72958,0.72982,169999997.0
2005-05-02 11:51:00,0.72994,0.72994,0.72968,0.72973,108500001.0
2005-05-02 11:52:00,0.72976,0.72986,0.72951,0.72981,183800002.0
2005-05-02 11:53:00,0.72965,0.73018,0.72965,0.72991,162399998.0
2005-05-02 11:54:00,0.72961,0.7297,0.72921,0.72954,100700001.0
2005-05-02 11:55:00,0.7301,0.7301,0.73,0.73,61300001.0
2005-05-02 11:56:00,0.72959,0.72959,0.72931,0.72934,61300001.0
2005-05-02 11:57:00,0.72945,0.72964,0.72945,0.72963,111600001.0
2005-05-02 11:58:00,0.72952,0.72961,0.72939,0.7294,109200001.0
2005-05-02 11:59:00,0.72948,0.7296,0.72926,0.72934,81300000.0
2005-05-02 12:00:00,0.72936,0.72958,0.72934,0.72941,141299999.0
2005-05-02 12:01:00,0.72945,0.72957,0.72938,0.72957,123500001.0
2005-05-02 12:02:00,0.72951,0.72956,0.72904,0.72913,124899998.0
2005-05-02 12:03:00,0.72934,0.72944,0.72922,0.72944,165600000.0
2005-05-02 12:04:00,0.72943,0.72954,0.72929,0.72942,91599999.0
2005-05-02 12:05:00,0.72934,0.72949,0.72932,0.72942,91600000.0
2005-05-02 12:06:00,0.72982,0.72987,0.72941,0.72945,122200002.0
2005-05-02 12:07:00,0.72968,0.72973,0.72941,0.72941,133599998.0
2005-05-02 12:08:00,0.7294,0.72962,0.72933,0.72948,97900001.0
2005-05-02 12:09:00,0.72918,0.72973,0.72918,0.72931,120300000.0
2005-05-02 12:10:00,0.72939,0.72973,0.72933,0.72934,82600000.0
2005-05-02 12:11:00,0.72947,0.72975,0.72947,0.72955,87400000.0
2005-05-02 12:12:00,0.72944,0.72957,0.72923,0.72946,71600000.0
2005-05-02 12:13:00,0.72939,0.7296,0.72922,0.7296,146400000.0
2005-05-02 12:14:00,0.72956,0.72965,0.72938,0.72943,113299999.0
2005-05-02 12:15:00,0.72943,0.72981,0.72928,0.72974,93200001.0
2005-05-02 12:16:00,0.7295,0.72991,0.7294,0.72949,173599999.0
2005-05-02 12:17:00,0.72938,0.72952,0.72918,0.72918,97500001.0
2005-05-02 12:18:00,0.72933,0.72967,0.72919,0.72958,95500001.0
2005-05-02 12:19:00,0.72951,0.72956,0.72946,0.72956,110599999.0
2005-05-02 12:20:00,0.72955,0.72961,0.7294,0.72957,149499997.0
2005-05-02 12:21:00,0.72944,0.72969,0.72923,0.72936,126000000.0
2005-05-02 12:22:00,0.72964,0.72969,0.72947,0.72947,71000000.0
2005-05-02 12:23:00,0.72969,0.72984,0.7295,0.72958,84800000.0
2005-05-02 12:24:00,0.72971,0.72978,0.72945,0.72953,113300000.0
2005-05-02 12:25:00,0.72964,0.72974,0.72952,0.72952,136300002.0
2005-05-02 12:26:00,0.72994,0.72996,0.72959,0.72993,101699999.0
2005-05-02 12:27:00,0.73,0.73012,0.73,0.73005,119399999.0
2005-05-02 12:28:00,0.73004,0.73006,0.72964,0.72982,102799998.0
2005-05-02 12:29:00,0.72987,0.73005,0.72985,0.72992,123300000.0
2005-05-02 12:30:00,0.72982,0.72982,0.72945,0.72951,66499999.0
2005-05-02 12:31:00,0.72963,0.72986,0.72943,0.72966,75700000.0
2005-05-02 12:32:00,0.72974,0.7299,0.72956,0.72957,116900001.0
2005-05-02 12:33:00,0.72934,0.72976,0.72934,0.72955,129300000.0
2005-05-02 12:34:00,0.7297,0.72988,0.72959,0.72963,133300000.0
2005-05-02 12:35:00,0.7297,0.72987,0.72947,0.72986,148400001.0
2005-05-02 12:36:00,0.72991,0.72996,0.72937,0.72937,79399999.0
2005-05-02 12:37:00,0.72942,0.72991,0.72942,0.72978,103600000.0
2005-05-02 12:38:00,0.72995,0.72998,0.7297,0.72995,88000000.0
2005-05-02 12:39:00,0.72989,0.72989,0.72949,0.72972,44200000.0
2005-05-02 12:40:00,0.72936,0.72979,0.72911,0.72979,107000001.0
2005-05-02 12:41:00,0.72952,0.73004,0.72952,0.72989,82299999.0
2005-05-02 12:42:00,0.72993,0.73031,0.7298,0.73027,120899998.0
2005-05-02 12:43:00,0.73007,0.73007,0.72992,0.73,44700000.0
2005-05-02 12:44:00,0.73013,0.73037,0.72997,0.73031,129499999.0
2005-05-02 12:45:00,0.73047,0.73058,0.73002,0.73008,81299999.0
2005-05-02 12:46:00,0.7298,0.73015,0.7298,0.72998,95200002.0
2005-05-02 12:47:00,0.7297,0.72993,0.72967,0.72993,54900000.0
2005-05-02 12:48:00,0.72983,0.73005,0.7298,0.73005,88400000.0
2005-05-02 12:49:00,0.73006,0.73006,0.72972,0.73005,87599999.0
2005-05-02 12:50:00,0.73005,0.73017,0.72983,0.72998,107399998.0
2005-05-02 12:51:00,0.73008,0.73008,0.72977,0.73002,102400002.0
2005-05-02 12:52:00,0.73003,0.73009,0.72978,0.72989,99199999.0
2005-05-02 12:53:00,0.73027,0.73035,0.72982,0.72988,75000001.0
2005-05-02 12:54:00,0.72995,0.73023,0.72995,0.7302,76900000.0
2005-05-02 12:55:00,0.73017,0.73038,0.73013,0.73026,200700001.0
2005-05-02 12:56:00,0.73023,0.73023,0.73002,0.73014,80400000.0
2005-05-02 12:57:00,0.72995,0.73022,0.72988,0.73022,125100002.0
2005-05-02 12:58:00,0.73008,0.73009,0.72978,0.72988,92100000.0
2005-05-02 12:59:00,0.73005,0.73014,0.72972,0.72976,130400001.0
2005-05-02 13:00:00,0.72975,0.73004,0.72975,0.72997,103199999.0
2005-05-02 13:01:00,0.72989,0.73014,0.72982,0.72995,114600000.0
2005-05-02 13:02:00,0.72986,0.73028,0.72986,0.73022,111700001.0
2005-05-02 13:03:00,0.73007,0.73013,0.72961,0.72966,94900000.0
2005-05-02 13:04:00,0.72958,0.72988,0.72958,0.72964,88300001.0
2005-05-02 13:05:00,0.72994,0.72994,0.72953,0.72972,52000000.0
2005-05-02 13:06:00,0.72966,0.72997,0.72966,0.72992,108099999.0
2005-05-02 13:07:00,0.72991,0.73021,0.7299,0.7301,109899998.0
2005-05-02 13:08:00,0.72979,0.72997,0.72973,0.72973,117300000.0
2005-05-02 13:09:00,0.73,0.73006,0.72979,0.72979,119900001.0
2005-05-02 13:10:00,0.72994,0.73001,0.72981,0.72983,63200000.0
2005-05-02 13:11:00,0.72991,0.72991,0.72938,0.72938,116499999.0
2005-05-02 13:12:00,0.72965,0.72973,0.72944,0.72967,127200000.0
2005-05-02 13:13:00,0.72977,0.72986,0.72966,0.72973,101600000.0
2005-05-02 13:14:00,0.72972,0.72978,0.72927,0.72927,158500000.0
2005-05-02 13:15:00,0.72947,0.72961,0.7292,0.7294,95800000.0
2005-05-02 13:16:00,0.72946,0.72959,0.72919,0.72937,115499999.0
2005-05-02 13:17:00,0.72925,0.72958,0.72925,0.7295,134900002.0
2005-05-02 13:18:00,0.72956,0.72989,0.72948,0.72948,96899999.0
2005-05-02 13:19:00,0.72983,0.72983,0.72883,0.72883,92300000.0
2005-05-02 13:20:00,0.72907,0.72907,0.72879,0.72883,147999997.0
2005-05-02 13:21:00,0.729,0.72932,0.729,0.7291,111500000.0
2005-05-02 13:22:00,0.72899,0.72899,0.72876,0.72884,72300000.0
2005-05-02 13:23:00,0.72928,0.72928,0.72881,0.72912,112399999.0
2005-05-02 13:24:00,0.72916,0.72925,0.72875,0.72875,81300000.0
2005-05-02 13:25:00,0.72899,0.72901,0.72852,0.72876,123100000.0
2005-05-02 13:26:00,0.72906,0.72923,0.72872,0.72896,106100000.0
2005-05-02 13:27:00,0.72899,0.72925,0.72899,0.72916,127499998.0
2005-05-02 13:28:00,0.72932,0.72938,0.72883,0.72885,109599999.0
2005-05-02 13:29:00,0.7289,0.72925,0.7289,0.72903,94300001.0
2005-05-02 13:30:00,0.72863,0.72922,0.72863,0.72922,74200001.0
2005-05-02 13:31:00,0.72914,0.72915,0.72899,0.72915,59699999.0
2005-05-02 13:32:00,0.72901,0.72901,0.72879,0.72886,71599999.0
2005-05-02 13:33:00,0.729,0.72917,0.7288,0.72887,144699999.0
2005-05-02 13:34:00,0.72884,0.72903,0.72875,0.72881,108800002.0
2005-05-02 13:35:00,0.72896,0.72913,0.72872,0.72877,104300001.0
2005-05-02 13:36:00,0.72887,0.72918,0.72887,0.72915,162600000.0
2005-05-02 13:37:00,0.72916,0.72916,0.72871,0.72881,71799999.0
2005-05-02 13:38:00,0.72896,0.72904,0.72876,0.72887,97900000.0
2005-05-02 13:39:00,0.72899,0.72929,0.72899,0.72921,101200000.0
2005-05-02 13:40:00,0.72885,0.72906,0.72876,0.72906,129100001.0
2005-05-02 13:41:00,0.72909,0.72932,0.72883,0.72906,141800000.0
2005-05-02 13:42:00,0.72892,0.7299,0.72882,0.7299,75200001.0
2005-05-02 13:43:00,0.72997,0.72997,0.729,0.72921,160299999.0
2005-05-02 13:44:00,0.72884,0.72909,0.72867,0.72884,121900000.0
2005-05-02 13:45:00,0.72898,0.72918,0.72892,0.72917,110800000.0
2005-05-02 13:46:00,0.72933,0.72971,0.72853,0.72875,134100000.0
2005-05-02 13:47:00,0.72886,0.72919,0.72884,0.72918,123100002.0
2005-05-02 13:48:00,0.72878,0.72917,0.72878,0.72888,93500000.0
2005-05-02 13:49:00,0.72919,0.72929,0.72885,0.72885,127100000.0
2005-05-02 13:50:00,0.72905,0.72938,0.72905,0.72938,78800001.0
2005-05-02 13:51:00,0.72917,0.72935,0.72917,0.72921,111599999.0
2005-05-02 13:52:00,0.72926,0.72939,0.72901,0.7292,77199999.0
2005-05-02 13:53:00,0.7293,0.72933,0.72917,0.72927,121400003.0
2005-05-02 13:54:00,0.72919,0.72934,0.72906,0.7293,158500003.0
2005-05-02 13:55:00,0.72934,0.72941,0.7291,0.7291,78000001.0
2005-05-02 13:56:00,0.72941,0.72952,0.72922,0.72935,109299999.0
2005-05-02 13:57:00,0.72943,0.72996,0.72918,0.72966,113900001.0
2005-05-02 13:58:00,0.72913,0.72979,0.72902,0.72969,101599999.0
2005-05-02 13:59:00,0.72959,0.72975,0.72891,0.72891,113000000.0
2005-05-02 14:00:00,0.72925,0.72966,0.72925,0.7295,76499998.0
2005-05-02 14:01:00,0.72938,0.72953,0.72903,0.72903,88499999.0
2005-05-02 14:02:00,0.72901,0.72948,0.72901,0.72948,118799999.0
2005-05-02 14:03:00,0.72937,0.72938,0.72901,0.72908,131799998.0
2005-05-02 14:04:00,0.72927,0.72939,0.72897,0.72928,113300002.0
2005-05-02 14:05:00,0.72908,0.72949,0.72895,0.72897,86000000.0
2005-05-02 14:06:00,0.729,0.72936,0.72898,0.72927,116299998.0
2005-05-02 14:07:00,0.72913,0.72958,0.72908,0.7295,85999999.0
2005-05-02 14:08:00,0.72925,0.72983,0.72916,0.72977,160199999.0
2005-05-02 14:09:00,0.72981,0.72998,0.72965,0.72972,102899999.0
2005-05-02 14:10:00,0.72945,0.72984,0.7291,0.7291,73800000.0
2005-05-02 14:11:00,0.72908,0.72973,0.72908,0.72956,119899999.0
2005-05-02 14:12:00,0.72928,0.72982,0.72928,0.72982,116400000.0
2005-05-02 14:13:00,0.72994,0.73006,0.72929,0.72941,128199999.0
2005-05-02 14:14:00,0.7293,0.7297,0.72929,0.72961,116700001.0
2005-05-02 14:15:00,0.72961,0.72996,0.72959,0.72995,119999998.0
2005-05-02 14:16:00,0.72964,0.72984,0.72957,0.72957,114199999.0
2005-05-02 14:17:00,0.72953,0.72986,0.72948,0.72976,117899999.0
2005-05-02 14:18:00,0.72968,0.72984,0.72968,0.72979,91700000.0
2005-05-02 14:19:00,0.72971,0.72982,0.72965,0.72976,78100000.0
2005-05-02 14:20:00,0.72977,0.72989,0.7296,0.7298,74500000.0
2005-05-02 14:21:00,0.72969,0.72975,0.72955,0.72973,104899999.0
2005-05-02 14:22:00,0.72956,0.72968,0.72935,0.72946,89299999.0
2005-05-02 14:23:00,0.72952,0.72973,0.72942,0.72961,120399999.0
2005-05-02 14:24:00,0.72952,0.72975,0.7294,0.7294,54400000.0
2005-05-02 14:25:00,0.72924,0.72992,0.72924,0.72986,114999998.0
2005-05-02 14:26:00,0.7297,0.72977,0.72947,0.72947,123300001.0
2005-05-02 14:27:00,0.7292,0.72953,0.72917,0.72928,142499999.0
2005-05-02 14:28:00,0.72936,0.7296,0.72935,0.7296,111099999.0
2005-05-02 14:29:00,0.7296,0.72981,0.72949,0.72957,106499999.0
2005-05-02 14:30:00,0.72941,0.72959,0.72929,0.72941,135300001.0
2005-05-02 14:31:00,0.7294,0.72988,0.7294,0.72988,55700000.0
2005-05-02 14:32:00,0.72979,0.72994,0.72955,0.72973,81700000.0
2005-05-02 14:33:00,0.72934,0.72978,0.72934,0.72947,141699998.0
2005-05-02 14:34:00,0.72966,0.72994,0.72962,0.72992,160199995.0
2005-05-02 14:35:00,0.72948,0.72994,0.72944,0.72994,58900000.0
2005-05-02 14:36:00,0.72971,0.73001,0.72967,0.73001,45500000.0
2005-05-02 14:37:00,0.72993,0.72993,0.7296,0.7298,76100000.0
2005-05-02 14:38:00,0.72985,0.73009,0.72976,0.72988,115300000.0
2005-05-02 14:39:00,0.72983,0.73,0.72964,0.72968,171399999.0
2005-05-02 14:40:00,0.72999,0.7301,0.72974,0.72992,119799998.0
2005-05-02 14:41:00,0.72977,0.72985,0.72975,0.72978,86199999.0
2005-05-02 14:42:00,0.72976,0.72993,0.72971,0.72983,128599999.0
2005-05-02 14:43:00,0.72946,0.7298,0.72939,0.72968,116800000.0
2005-05-02 14:44:00,0.72935,0.72976,0.7293,0.72964,143599999.0
2005-05-02 14:45:00,0.72946,0.72956,0.72927,0.72938,68000001.0
2005-05-02 14:46:00,0.72929,0.7297,0.72927,0.72945,114600000.0
2005-05-02 14:47:00,0.72925,0.72964,0.72925,0.72957,133900000.0
2005-05-02 14:48:00,0.72946,0.72961,0.72935,0.72958,130900003.0
2005-05-02 14:49:00,0.72957,0.72957,0.72917,0.72917,72699999.0
2005-05-02 14:50:00,0.72929,0.72939,0.7292,0.72926,111500000.0
2005-05-02 14:51:00,0.72919,0.72934,0.72893,0.72903,103400000.0
2005-05-02 14:52:00,0.72914,0.72917,0.72882,0.72882,131599997.0
2005-05-02 14:53:00,0.72896,0.7291,0.72854,0.7288,167100000.0
2005-05-02 14:54:00,0.72875,0.72905,0.72869,0.72905,141300001.0
2005-05-02 14:55:00,0.72879,0.7289,0.72876,0.72882,94700000.0
2005-05-02 14:56:00,0.72885,0.72902,0.72873,0.72895,94500000.0
2005-05-02 14:57:00,0.72905,0.7293,0.72905,0.72925,53400000.0
2005-05-02 14:58:00,0.72894,0.72894,0.72861,0.72873,195900000.0
2005-05-02 14:59:00,0.72896,0.72898,0.72875,0.72882,83999999.0
2005-05-02 15:00:00,0.72861,0.72887,0.7286,0.72885,79100000.0
2005-05-02 15:01:00,0.72869,0.72891,0.72867,0.72886,68200000.0
2005-05-02 15:02:00,0.72866,0.72892,0.72853,0.72878,101000001.0
2005-05-02 15:03:00,0.72886,0.72901,0.72882,0.72889,100399999.0
2005-05-02 15:04:00,0.72879,0.72898,0.72872,0.72898,64700000.0
2005-05-02 15:05:00,0.72889,0.72908,0.72889,0.72892,177000001.0
2005-05-02 15:06:00,0.72905,0.72924,0.72882,0.7291,159899996.0
2005-05-02 15:07:00,0.72906,0.72924,0.72893,0.72916,76600000.0
2005-05-02 15:08:00,0.72907,0.72933,0.72895,0.72911,154100001.0
2005-05-02 15:09:00,0.72923,0.72945,0.7292,0.72924,134399999.0
2005-05-02 15:10:00,0.72931,0.72951,0.72919,0.72943,113599999.0
2005-05-02 15:11:00,0.72954,0.72976,0.72948,0.72975,110900000.0
2005-05-02 15:12:00,0.72952,0.7296,0.72943,0.7295,86499999.0
2005-05-02 15:13:00,0.72957,0.72971,0.72957,0.72965,79600000.0
2005-05-02 15:14:00,0.72969,0.72973,0.72946,0.72973,97400000.0
2005-05-02 15:15:00,0.72963,0.72999,0.72963,0.72991,69499999.0
2005-05-02 15:16:00,0.72969,0.72984,0.72955,0.7297,86900000.0
2005-05-02 15:17:00,0.72979,0.72996,0.72965,0.72975,113099998.0
2005-05-02 15:18:00,0.72953,0.72993,0.72953,0.72977,95599998.0
2005-05-02 15:19:00,0.72974,0.72974,0.72926,0.72929,122200000.0
2005-05-02 15:20:00,0.72959,0.72959,0.72921,0.72943,166200001.0
2005-05-02 15:21:00,0.72925,0.72937,0.72914,0.72922,67000000.0
2005-05-02 15:22:00,0.72921,0.72949,0.72914,0.72949,141400001.0
2005-05-02 15:23:00,0.72952,0.72966,0.72947,0.72963,56700000.0
2005-05-02 15:24:00,0.72957,0.72957,0.72922,0.72952,139300001.0
2005-05-02 15:25:00,0.72948,0.72959,0.7293,0.72954,146300000.0
2005-05-02 15:26:00,0.72956,0.72971,0.72955,0.72963,136400000.0
2005-05-02 15:27:00,0.72974,0.72981,0.72943,0.72956,70300000.0
2005-05-02 15:28:00,0.72969,0.72981,0.72925,0.7293,79800000.0
2005-05-02 15:29:00,0.7293,0.72944,0.72925,0.72927,106899999.0
2005-05-02 15:30:00,0.72936,0.72978,0.72916,0.72958,107199999.0
2005-05-02 15:31:00,0.7297,0.72974,0.72921,0.72934,122600002.0
2005-05-02 15:32:00,0.72942,0.72947,0.7293,0.72933,109800001.0
2005-05-02 15:33:00,0.72968,0.7297,0.72943,0.72948,68499999.0
2005-05-02 15:34:00,0.72977,0.72977,0.72937,0.72957,112500001.0
2005-05-02 15:35:00,0.72982,0.72988,0.72939,0.72939,114399999.0
2005-05-02 15:36:00,0.72979,0.72989,0.72932,0.72936,108100000.0
2005-05-02 15:37:00,0.72941,0.72958,0.72941,0.72941,66200001.0
2005-05-02 15:38:00,0.72953,0.72991,0.72941,0.72952,73800000.0
2005-05-02 15:39:00,0.72947,0.72956,0.72928,0.72956,121900002.0
2005-05-02 15:40:00,0.72936,0.72953,0.7292,0.72934,115700002.0
2005-05-02 15:41:00,0.72962,0.72962,0.72933,0.72933,43000000.0
2005-05-02 15:42:00,0.72922,0.72949,0.72922,0.72935,53000000.0
2005-05-02 15:43:00,0.72959,0.72959,0.72917,0.72919,89399999.0
2005-05-02 15:44:00,0.72946,0.72948,0.72931,0.72937,107099999.0
2005-05-02 15:45:00,0.7295,0.72953,0.72928,0.72928,137000002.0
2005-05-02 15:46:00,0.72935,0.72941,0.72895,0.72915,114900001.0
2005-05-02 15:47:00,0.72908,0.72937,0.72908,0.72925,163500002.0
2005-05-02 15:48:00,0.72906,0.72927,0.7289,0.72927,136200000.0
2005-05-02 15:49:00,0.72909,0.72959,0.72909,0.72948,120500001.0
2005-05-02 15:50:00,0.72944,0.72944,0.72876,0.72908,133799999.0
2005-05-02 15:51:00,0.7292,0.72929,0.72887,0.7292,136899999.0
2005-05-02 15:52:00,0.7289,0.72913,0.7289,0.729,102899999.0
2005-05-02 15:53:00,0.72887,0.72909,0.72867,0.72898,111299998.0
2005-05-02 15:54:00,0.72903,0.72912,0.72879,0.72882,114100000.0
2005-05-02 15:55:00,0.729,0.7291,0.7289,0.7289,83699999.0
2005-05-02 15:56:00,0.72895,0.72899,0.72879,0.72898,123499998.0
2005-05-02 15:57:00,0.72899,0.72903,0.72875,0.72877,73400000.0
2005-05-02 15:58:00,0.72881,0.72922,0.72874,0.72909,82799999.0
2005-05-02 15:59:00,0.72906,0.7292,0.72906,0.72918,45100000.0
2005-05-02 16:00:00,0.7291,0.72911,0.72881,0.729,146900000.0
2005-05-02 16:01:00,0.72915,0.72924,0.72902,0.72907,132500001.0
2005-05-02 16:02:00,0.72926,0.72941,0.72907,0.72913,131100001.0
2005-05-02 16:03:00,0.72951,0.72953,0.72924,0.72943,156499998.0
2005-05-02 16:04:00,0.72946,0.72955,0.72915,0.72955,118100001.0
2005-05-02 16:05:00,0.72934,0.72936,0.72917,0.72921,74300000.0
2005-05-02 16:06:00,0.72945,0.72945,0.72907,0.72915,55700000.0
2005-05-02 16:07:00,0.72919,0.72928,0.7288,0.72893,102900001.0
2005-05-02 16:08:00,0.72894,0.72902,0.72856,0.72883,135600002.0
2005-05-02 16:09:00,0.72875,0.72895,0.7286,0.72865,178200001.0
2005-05-02 16:10:00,0.72876,0.72889,0.72848,0.72868,85700001.0
2005-05-02 16:11:00,0.72879,0.72879,0.72824,0.72824,108100001.0
2005-05-02 16:12:00,0.72828,0.72859,0.72801,0.72859,121600000.0
2005-05-02 16:13:00,0.72857,0.7286,0.72827,0.72827,111500000.0
2005-05-02 16:14:00,0.72865,0.7287,0.72833,0.72835,89299999.0
2005-05-02 16:15:00,0.72835,0.72855,0.72825,0.72827,73100000.0
2005-05-02 16:16:00,0.72845,0.72856,0.7283,0.72846,66300000.0
2005-05-02 16:17:00,0.72844,0.72863,0.7283,0.72845,167599999.0
2005-05-02 16:18:00,0.72826,0.72868,0.72818,0.72854,102200000.0
2005-05-02 16:19:00,0.72848,0.72868,0.72827,0.72868,94900000.0
2005-05-02 16:20:00,0.72826,0.72855,0.7282,0.72829,133900001.0
2005-05-02 16:21:00,0.72826,0.72853,0.7282,0.7282,111400000.0
2005-05-02 16:22:00,0.72847,0.72847,0.72792,0.72799,118600001.0
2005-05-02 16:23:00,0.72805,0.72823,0.72797,0.72806,77900001.0
2005-05-02 16:24:00,0.72834,0.72849,0.7281,0.72812,81900000.0
2005-05-02 16:25:00,0.72829,0.72855,0.72827,0.72841,108999999.0
2005-05-02 16:26:00,0.72834,0.72854,0.72832,0.72854,72099999.0
2005-05-02 16:27:00,0.72869,0.72869,0.72845,0.72864,200400000.0
2005-05-02 16:28:00,0.72797,0.72838,0.72793,0.72793,103000003.0
2005-05-02 16:29:00,0.72809,0.72822,0.72797,0.7281,92599999.0
2005-05-02 16:30:00,0.72841,0.72844,0.728,0.728,131799998.0
2005-05-02 16:31:00,0.72852,0.72857,0.72827,0.72844,110500003.0
2005-05-02 16:32:00,0.72856,0.72856,0.72803,0.72803,136700001.0
2005-05-02 16:33:00,0.72821,0.7285,0.72812,0.72834,187000000.0
2005-05-02 16:34:00,0.72829,0.72846,0.72829,0.72843,96900002.0
2005-05-02 16:35:00,0.72844,0.72851,0.72838,0.72846,59800000.0
2005-05-02 16:36:00,0.72814,0.72844,0.728,0.72844,91500000.0
2005-05-02 16:37:00,0.72822,0.72834,0.72821,0.72834,149200000.0
2005-05-02 16:38:00,0.72821,0.72839,0.7282,0.72831,71700000.0
2005-05-02 16:39:00,0.72839,0.72851,0.72839,0.72847,87200000.0
2005-05-02 16:40:00,0.72817,0.72831,0.72804,0.72822,111399999.0
2005-05-02 16:41:00,0.7284,0.72849,0.72831,0.72849,89600002.0
2005-05-02 16:42:00,0.72821,0.72826,0.72792,0.72812,128900000.0
2005-05-02 16:43:00,0.72816,0.72816,0.72803,0.72803,99900001.0
2005-05-02 16:44:00,0.72801,0.72821,0.72797,0.72797,187300000.0
2005-05-02 16:45:00,0.72832,0.72834,0.72777,0.72777,88600001.0
2005-05-02 16:46:00,0.7279,0.7279,0.72754,0.72769,105600000.0
2005-05-02 16:47:00,0.72756,0.72764,0.72739,0.72764,91300003.0
2005-05-02 16:48:00,0.72776,0.72791,0.72767,0.72783,84699999.0
2005-05-02 16:49:00,0.72789,0.72799,0.72761,0.72766,67300000.0
2005-05-02 16:50:00,0.72794,0.728,0.72752,0.72794,171900000.0
2005-05-02 16:51:00,0.72804,0.72812,0.72798,0.72798,162800002.0
2005-05-02 16:52:00,0.72805,0.7282,0.72795,0.72803,100399999.0
2005-05-02 16:53:00,0.72797,0.72813,0.7278,0.72795,144799998.0
2005-05-02 16:54:00,0.72778,0.72806,0.72776,0.72803,149700000.0
2005-05-02 16:55:00,0.72817,0.72817,0.72779,0.72802,99800000.0
2005-05-02 16:56:00,0.72794,0.72832,0.72788,0.72825,99500000.0
2005-05-02 16:57:00,0.72817,0.72817,0.72778,0.72788,112300000.0
2005-05-02 16:58:00,0.72817,0.72824,0.72783,0.72815,86300000.0
2005-05-02 16:59:00,0.72801,0.72807,0.72782,0.72788,88600001.0
2005-05-02 17:00:00,0.72798,0.72813,0.72788,0.72801,120899998.0
2005-05-02 17:01:00,0.72788,0.7282,0.72788,0.72806,123199998.0
2005-05-02 17:02:00,0.72786,0.72835,0.72786,0.72806,162600001.0
2005-05-02 17:03:00,0.72807,0.72824,0.72794,0.72798,115499997.0
2005-05-02 17:04:00,0.72816,0.72823,0.72788,0.72816,117900002.0
2005-05-02 17:05:00,0.72831,0.72847,0.72831,0.72833,76800000.0
2005-05-02 17:06:00,0.72799,0.72819,0.72781,0.72802,64000000.0
2005-05-02 17:07:00,0.72791,0.72803,0.72787,0.7279,109199997.0
2005-05-02 17:08:00,0.72789,0.72806,0.72785,0.72793,112299999.0
2005-05-02 17:09:00,0.72806,0.72806,0.72777,0.72805,78800000.0
2005-05-02 17:10:00,0.7281,0.72815,0.72786,0.72814,157699999.0
2005-05-02 17:11:00,0.7278,0.72818,0.7278,0.72804,91999998.0
2005-05-02 17:12:00,0.7279,0.72819,0.7279,0.72796,90099999.0
2005-05-02 17:13:00,0.72805,0.7282,0.72803,0.72803,133800001.0
2005-05-02 17:14:00,0.72811,0.72824,0.72811,0.72813,71800000.0
2005-05-02 17:15:00,0.72801,0.72837,0.72796,0.72817,133099999.0
2005-05-02 17:16:00,0.72826,0.72826,0.72796,0.72824,76899999.0
2005-05-02 17:17:00,0.72816,0.72829,0.72804,0.72812,132700000.0
2005-05-02 17:18:00,0.72806,0.72823,0.72792,0.72815,128300001.0
2005-05-02 17:19:00,0.72829,0.72844,0.728,0.7282,102000001.0
2005-05-02 17:20:00,0.72808,0.72835,0.72802,0.72819,92599999.0
2005-05-02 17:21:00,0.72823,0.72842,0.72813,0.72816,134700001.0
2005-05-02 17:22:00,0.72799,0.72828,0.72782,0.72805,136700000.0
2005-05-02 17:23:00,0.72817,0.72826,0.72797,0.72807,174600000.0
2005-05-02 17:24:00,0.72823,0.72832,0.72806,0.72824,116700001.0
2005-05-02 17:25:00,0.72816,0.72823,0.72803,0.72812,73400000.0
2005-05-02 17:26:00,0.72806,0.72829,0.72794,0.72817,113600001.0
2005-05-02 17:27:00,0.72824,0.72838,0.72808,0.72808,64700000.0
2005-05-02 17:28:00,0.72815,0.72821,0.72795,0.72821,96899999.0
2005-05-02 17:29:00,0.72826,0.72829,0.72809,0.72813,75700000.0
2005-05-02 17:30:00,0.72817,0.72836,0.72809,0.72817,147200000.0
2005-05-02 17:31:00,0.72815,0.72852,0.72807,0.72832,100700001.0
2005-05-02 17:32:00,0.72832,0.72847,0.72819,0.72819,98600000.0
2005-05-02 17:33:00,0.72835,0.72842,0.7282,0.72828,165399999.0
2005-05-02 17:34:00,0.72823,0.72831,0.72809,0.72825,131900000.0
2005-05-02 17:35:00,0.72821,0.72857,0.7281,0.7283,113499999.0
2005-05-02 17:36:00,0.72838,0.7286,0.72825,0.72825,103099999.0
2005-05-02 17:37:00,0.72813,0.72856,0.72813,0.72856,101500000.0
2005-05-02 17:38:00,0.72835,0.72858,0.72811,0.72835,158499998.0
2005-05-02 17:39:00,0.72845,0.72863,0.72828,0.72863,64900000.0
2005-05-02 17:40:00,0.72834,0.72851,0.72821,0.72828,146800000.0
2005-05-02 17:41:00,0.72825,0.7286,0.72816,0.7286,168999999.0
2005-05-02 17:42:00,0.72839,0.72861,0.72833,0.72861,71800000.0
2005-05-02 17:43:00,0.72864,0.72875,0.72827,0.72827,101400000.0
2005-05-02 17:44:00,0.72814,0.72848,0.7281,0.72848,119299999.0
2005-05-02 17:45:00,0.72849,0.72861,0.72821,0.72855,73400000.0
2005-05-02 17:46:00,0.72843,0.72861,0.72833,0.72846,101099999.0
2005-05-02 17:47:00,0.72853,0.72901,0.72853,0.72901,109900002.0
2005-05-02 17:48:00,0.72876,0.72882,0.72859,0.72869,127000001.0
2005-05-02 17:49:00,0.72888,0.72895,0.72876,0.72876,106300001.0
2005-05-02 17:50:00,0.72893,0.72898,0.72858,0.7289,117800002.0
2005-05-02 17:51:00,0.7289,0.72915,0.72875,0.72905,113799999.0
2005-05-02 17:52:00,0.72888,0.72901,0.72872,0.72882,142900001.0
2005-05-02 17:53:00,0.72891,0.72904,0.72886,0.72901,88000001.0
2005-05-02 17:54:00,0.72876,0.72898,0.72872,0.7289,68099999.0
2005-05-02 17:55:00,0.72877,0.72887,0.72865,0.72883,119400000.0
2005-05-02 17:56:00,0.7289,0.72906,0.72873,0.72893,103500001.0
2005-05-02 17:57:00,0.72897,0.72897,0.7287,0.72892,63600000.0
2005-05-02 17:58:00,0.72883,0.72898,0.72854,0.72854,117100001.0
2005-05-02 17:59:00,0.72904,0.72913,0.72888,0.72898,119899999.0
2005-05-02 18:00:00,0.72903,0.72903,0.72865,0.729,137499998.0
2005-05-02 18:01:00,0.72901,0.72918,0.72898,0.72901,83299999.0
2005-05-02 18:02:00,0.72914,0.72918,0.72881,0.72891,194199999.0
2005-05-02 18:03:00,0.72897,0.72908,0.72893,0.72905,267900001.0
2005-05-02 18:04:00,0.72904,0.7294,0.72896,0.72932,180199999.0
2005-05-02 18:05:00,0.7293,0.7293,0.72892,0.72892,228000000.0
2005-05-02 18:06:00,0.72902,0.72928,0.72902,0.7292,111899999.0
2005-05-02 18:07:00,0.7291,0.7293,0.72878,0.72912,285200000.0
2005-05-02 18:08:00,0.7291,0.72937,0.72903,0.72906,97000000.0
2005-05-02 18:09:00,0.72919,0.72933,0.72904,0.72915,213399999.0
2005-05-02 18:10:00,0.72901,0.72917,0.72893,0.72893,141600000.0
2005-05-02 18:11:00,0.72899,0.7293,0.72899,0.72904,63000001.0
2005-05-02 18:12:00,0.72926,0.72931,0.72876,0.7288,84500001.0
2005-05-02 18:13:00,0.72899,0.72911,0.7289,0.729,126899999.0
2005-05-02 18:14:00,0.7289,0.72907,0.72882,0.72892,115699998.0
2005-05-02 18:15:00,0.72896,0.72936,0.72896,0.72923,174400000.0
2005-05-02 18:16:00,0.72914,0.7293,0.72894,0.72908,312300003.0
2005-05-02 18:17:00,0.72894,0.72924,0.72881,0.72911,150500000.0
2005-05-02 18:18:00,0.72873,0.72929,0.72873,0.7292,313300001.0
2005-05-02 18:19:00,0.72899,0.72936,0.72893,0.72911,280699997.0
2005-05-02 18:20:00,0.72915,0.72935,0.72909,0.72926,151300001.0
2005-05-02 18:21:00,0.72906,0.72936,0.72889,0.72933,173699997.0
2005-05-02 18:22:00,0.7292,0.72924,0.72906,0.72924,138099998.0
2005-05-02 18:23:00,0.7294,0.72956,0.72935,0.72953,233199999.0
2005-05-02 18:24:00,0.72923,0.72943,0.72879,0.72896,250699998.0
2005-05-02 18:25:00,0.7291,0.7291,0.72867,0.72878,163899998.0
2005-05-02 18:26:00,0.72876,0.72889,0.7284,0.72869,191800000.0
2005-05-02 18:27:00,0.72856,0.72896,0.72844,0.72854,319800002.0
2005-05-02 18:28:00,0.72866,0.72887,0.72849,0.72876,171800000.0
2005-05-02 18:29:00,0.72891,0.72891,0.7282,0.72822,229600001.0
2005-05-02 18:30:00,0.72864,0.72864,0.72842,0.72853,108400000.0
2005-05-02 18:31:00,0.72861,0.72882,0.72851,0.72882,199200000.0
2005-05-02 18:32:00,0.72877,0.72891,0.72856,0.72885,161400001.0
2005-05-02 18:33:00,0.72885,0.72885,0.72826,0.72826,222699997.0
2005-05-02 18:34:00,0.72842,0.72882,0.72842,0.72854,162500000.0
2005-05-02 18:35:00,0.72861,0.72873,0.72861,0.72866,113200000.0
2005-05-02 18:36:00,0.7289,0.72892,0.72852,0.72852,200400001.0
2005-05-02 18:37:00,0.72835,0.72884,0.72829,0.72884,67399999.0
2005-05-02 18:38:00,0.72885,0.72885,0.72841,0.72848,130999999.0
2005-05-02 18:39:00,0.72861,0.72881,0.7286,0.72873,355100000.0
2005-05-02 18:40:00,0.72866,0.7288,0.72841,0.7288,97500000.0
2005-05-02 18:41:00,0.72852,0.72893,0.72841,0.72876,215800001.0
2005-05-02 18:42:00,0.72842,0.72883,0.72835,0.72883,92700001.0
2005-05-02 18:43:00,0.72838,0.72895,0.72838,0.72872,681700004.0
2005-05-02 18:44:00,0.72874,0.72895,0.72855,0.72884,300699999.0
2005-05-02 18:45:00,0.72897,0.72915,0.72881,0.72882,462599998.0
2005-05-02 18:46:00,0.72878,0.72896,0.72878,0.72881,134499998.0
2005-05-02 18:47:00,0.72895,0.72939,0.72895,0.72935,189000002.0
2005-05-02 18:48:00,0.72931,0.72937,0.72888,0.72918,133800000.0
2005-05-02 18:49:00,0.72905,0.7296,0.72905,0.72951,104100000.0
2005-05-02 18:50:00,0.72933,0.72954,0.72897,0.7293,106099999.0
2005-05-02 18:51:00,0.72925,0.72943,0.72905,0.72905,122999997.0
2005-05-02 18:52:00,0.72925,0.72934,0.72913,0.72915,106700001.0
2005-05-02 18:53:00,0.7292,0.7293,0.72903,0.72929,95599999.0
2005-05-02 18:54:00,0.72927,0.72932,0.72889,0.72894,113199998.0
2005-05-02 18:55:00,0.7291,0.72932,0.72897,0.72901,199300001.0
2005-05-02 18:56:00,0.72896,0.72913,0.72886,0.7289,78800000.0
2005-05-02 18:57:00,0.72885,0.72897,0.72866,0.72882,119700001.0
2005-05-02 18:58:00,0.72876,0.72896,0.72854,0.72896,81900000.0
2005-05-02 18:59:00,0.72868,0.72926,0.72868,0.7291,262899997.0
2005-05-02 19:00:00,0.72896,0.72919,0.72889,0.72916,154199999.0
2005-05-02 19:01:00,0.72921,0.72926,0.72875,0.72877,119500001.0
2005-05-02 19:02:00,0.72896,0.72896,0.72852,0.72859,86700001.0
2005-05-02 19:03:00,0.7288,0.72905,0.72867,0.7289,269900005.0
2005-05-02 19:04:00,0.7285,0.72901,0.7285,0.7286,175999998.0
2005-05-02 19:05:00,0.72876,0.72888,0.72852,0.72872,110600000.0
2005-05-02 19:06:00,0.72868,0.72895,0.72868,0.72874,233799997.0
2005-05-02 19:07:00,0.72883,0.72915,0.7287,0.72877,262700003.0
2005-05-02 19:08:00,0.72875,0.72883,0.72854,0.72883,109800001.0
2005-05-02 19:09:00,0.72879,0.729,0.72875,0.72893,104300000.0
2005-05-02 19:10:00,0.72861,0.72882,0.72858,0.72882,78100002.0
2005-05-02 19:11:00,0.72885,0.72904,0.7288,0.72899,163400001.0
2005-05-02 19:12:00,0.7289,0.729,0.7288,0.72891,99400000.0
2005-05-02 19:13:00,0.72885,0.72885,0.72863,0.72867,146699999.0
2005-05-02 19:14:00,0.7288,0.72891,0.72873,0.72876,108900001.0
2005-05-02 19:15:00,0.72861,0.72883,0.72851,0.72878,114700000.0
2005-05-02 19:16:00,0.72847,0.72886,0.72847,0.72886,40700000.0
2005-05-02 19:17:00,0.72855,0.7288,0.72844,0.72877,118900001.0
2005-05-02 19:18:00,0.72864,0.72901,0.72857,0.72901,145700001.0
2005-05-02 19:19:00,0.72848,0.72895,0.72841,0.72895,67600000.0
2005-05-02 19:20:00,0.72868,0.72882,0.72845,0.72869,96699999.0
2005-05-02 19:21:00,0.72869,0.729,0.72869,0.72874,152299998.0
2005-05-02 19:22:00,0.72877,0.72889,0.72868,0.72882,112700001.0
2005-05-02 19:23:00,0.72895,0.72906,0.72884,0.72886,165400001.0
2005-05-02 19:24:00,0.72878,0.7289,0.72869,0.72883,78000001.0
2005-05-02 19:25:00,0.7288,0.72881,0.72851,0.72868,87200000.0
2005-05-02 19:26:00,0.72828,0.7286,0.72817,0.72855,181499999.0
2005-05-02 19:27:00,0.72843,0.72853,0.72831,0.72841,173699998.0
2005-05-02 19:28:00,0.72863,0.72863,0.72826,0.7284,180000000.0
2005-05-02 19:29:00,0.72859,0.72867,0.72824,0.72824,85600000.0
2005-05-02 19:30:00,0.7284,0.72859,0.72835,0.72837,95400000.0
2005-05-02 19:31:00,0.72839,0.72876,0.72825,0.72876,80500002.0
2005-05-02 19:32:00,0.7285,0.72867,0.72822,0.72855,147300003.0
2005-05-02 19:33:00,0.72842,0.72866,0.72834,0.72845,131999998.0
2005-05-02 19:34:00,0.72866,0.72873,0.72856,0.72873,157499999.0
2005-05-02 19:35:00,0.72869,0.72873,0.72845,0.72865,135399998.0
2005-05-02 19:36:00,0.72856,0.72871,0.72838,0.72856,222500001.0
2005-05-02 19:37:00,0.72867,0.7288,0.72847,0.72847,86100001.0
2005-05-02 19:38:00,0.7286,0.72874,0.72854,0.72861,127200000.0
2005-05-02 19:39:00,0.72878,0.72898,0.7286,0.72896,229300000.0
2005-05-02 19:40:00,0.72903,0.72903,0.72874,0.72893,75599999.0
2005-05-02 19:41:00,0.72893,0.72893,0.72865,0.72865,59400000.0
2005-05-02 19:42:00,0.7287,0.72888,0.72865,0.72872,75699999.0
2005-05-02 19:43:00,0.72867,0.72882,0.72854,0.72856,70900000.0
2005-05-02 19:44:00,0.72865,0.72886,0.72846,0.72886,121400002.0
2005-05-02 19:45:00,0.72824,0.7286,0.72824,0.7284,81200000.0
2005-05-02 19:46:00,0.7286,0.72869,0.72853,0.72865,97099998.0
2005-05-02 19:47:00,0.72852,0.72883,0.72835,0.72883,121299999.0
2005-05-02 19:48:00,0.72862,0.72877,0.7284,0.7286,179899998.0
2005-05-02 19:49:00,0.72867,0.72883,0.72853,0.72853,89400000.0
2005-05-02 19:50:00,0.72872,0.72884,0.72861,0.72863,138299998.0
2005-05-02 19:51:00,0.72899,0.729,0.72879,0.729,142600000.0
2005-05-02 19:52:00,0.72878,0.729,0.7286,0.729,129800000.0
2005-05-02 19:53:00,0.72885,0.72892,0.72869,0.72887,108000001.0
2005-05-02 19:54:00,0.72898,0.72906,0.72894,0.72898,152700002.0
2005-05-02 19:55:00,0.72876,0.72887,0.72861,0.72867,270999998.0
2005-05-02 19:56:00,0.72877,0.72877,0.72852,0.72865,224000000.0
2005-05-02 19:57:00,0.72879,0.72887,0.72864,0.72864,160499998.0
2005-05-02 19:58:00,0.7287,0.72894,0.72858,0.7286,160900001.0
2005-05-02 19:59:00,0.72866,0.72892,0.72866,0.72891,95699999.0
2005-05-02 20:00:00,0.72879,0.72889,0.72846,0.72859,309500001.0
2005-05-02 20:01:00,0.7287,0.7288,0.7287,0.72874,122600001.0
2005-05-02 20:02:00,0.72882,0.72891,0.72874,0.7288,83900000.0
2005-05-02 20:03:00,0.72896,0.72896,0.72878,0.72892,136999999.0
2005-05-02 20:04:00,0.72883,0.72904,0.72883,0.72902,148500000.0
2005-05-02 20:05:00,0.729,0.72902,0.72871,0.72892,200899998.0
2005-05-02 20:06:00,0.72896,0.72911,0.72895,0.72911,326800000.0
2005-05-02 20:07:00,0.72909,0.72909,0.72893,0.72893,92900000.0
2005-05-02 20:08:00,0.72895,0.72895,0.72883,0.72885,97300001.0
2005-05-02 20:09:00,0.72881,0.72898,0.72871,0.72888,110100000.0
2005-05-02 20:10:00,0.72874,0.72895,0.72845,0.72845,148499999.0
2005-05-02 20:11:00,0.72852,0.72869,0.72849,0.72856,133999999.0
2005-05-02 20:12:00,0.72869,0.72869,0.72848,0.72858,79599999.0
2005-05-02 20:13:00,0.72866,0.72879,0.72847,0.72872,83600001.0
2005-05-02 20:14:00,0.72873,0.72889,0.72836,0.72889,154099998.0
2005-05-02 20:15:00,0.72891,0.72895,0.72875,0.72875,57800001.0
2005-05-02 20:16:00,0.7287,0.72883,0.72847,0.72865,298300000.0
2005-05-02 20:17:00,0.72862,0.72901,0.72862,0.72892,189000001.0
2005-05-02 20:18:00,0.72883,0.72889,0.72868,0.72874,134100000.0
2005-05-02 20:19:00,0.72858,0.72878,0.72851,0.72852,87099998.0
2005-05-02 20:20:00,0.72869,0.72893,0.72859,0.72893,87500000.0
2005-05-02 20:21:00,0.72892,0.72893,0.72848,0.72855,121299999.0
2005-05-02 20:22:00,0.72879,0.72883,0.72852,0.72864,128400000.0
2005-05-02 20:23:00,0.72863,0.72891,0.72863,0.7289,121700000.0
2005-05-02 20:24:00,0.72879,0.72879,0.7284,0.72858,119000001.0
2005-05-02 20:25:00,0.72861,0.72877,0.72857,0.72871,100300000.0
2005-05-02 20:26:00,0.72863,0.72885,0.72854,0.72865,151499999.0
2005-05-02 20:27:00,0.72858,0.72876,0.72842,0.72876,101300002.0
2005-05-02 20:28:00,0.72861,0.72878,0.72839,0.7285,78800000.0
2005-05-02 20:29:00,0.72867,0.72889,0.72857,0.72879,226700003.0
2005-05-02 20:30:00,0.7286,0.72873,0.72844,0.72849,201999998.0
2005-05-02 20:31:00,0.72879,0.72879,0.72836,0.72858,193299999.0
2005-05-02 20:32:00,0.72862,0.7288,0.72862,0.72878,106900001.0
2005-05-02 20:33:00,0.7288,0.7289,0.72869,0.72876,188400001.0
2005-05-02 20:34:00,0.72862,0.72869,0.72834,0.72853,107699999.0
2005-05-02 20:35:00,0.72856,0.7286,0.72843,0.7285,104900001.0
2005-05-02 20:36:00,0.72857,0.72874,0.72837,0.72837,159800001.0
2005-05-02 20:37:00,0.72856,0.72864,0.72844,0.7285,190300000.0
2005-05-02 20:38:00,0.7286,0.72877,0.72846,0.72857,119399999.0
2005-05-02 20:39:00,0.72839,0.7287,0.72838,0.72859,130800003.0
2005-05-02 20:40:00,0.72861,0.72877,0.72852,0.72864,204400002.0
2005-05-02 20:41:00,0.7287,0.72891,0.72863,0.72888,218000003.0
2005-05-02 20:42:00,0.72849,0.72862,0.72832,0.72849,107100001.0
2005-05-02 20:43:00,0.72843,0.72863,0.72831,0.72831,106899999.0
2005-05-02 20:44:00,0.72844,0.72878,0.72844,0.72865,123600000.0
2005-05-02 20:45:00,0.72853,0.72872,0.72841,0.7287,150200000.0
2005-05-02 20:46:00,0.7289,0.7289,0.72858,0.72858,48600000.0
2005-05-02 20:47:00,0.72867,0.72881,0.72866,0.72868,83700001.0
2005-05-02 20:48:00,0.72871,0.72887,0.72871,0.72873,67800000.0
2005-05-02 20:49:00,0.72874,0.72887,0.72857,0.72875,119600002.0
2005-05-02 20:50:00,0.72856,0.72862,0.72818,0.72818,129099999.0
2005-05-02 20:51:00,0.72843,0.72865,0.72843,0.7286,79700000.0
2005-05-02 20:52:00,0.72862,0.72874,0.72858,0.7287,115600002.0
2005-05-02 20:53:00,0.72883,0.72888,0.72856,0.72865,278500000.0
2005-05-02 20:54:00,0.72862,0.7288,0.72857,0.72866,154400000.0
2005-05-02 20:55:00,0.72854,0.72885,0.72847,0.72847,139700000.0
2005-05-02 20:56:00,0.72851,0.72866,0.72812,0.72849,90000001.0
2005-05-02 20:57:00,0.72867,0.72878,0.72827,0.72848,172999995.0
2005-05-02 20:58:00,0.72854,0.72861,0.72833,0.7285,270999998.0
2005-05-02 20:59:00,0.72853,0.72892,0.72852,0.72875,193000000.0
2005-05-02 21:00:00,0.72847,0.72861,0.72822,0.72826,213899999.0
2005-05-02 21:01:00,0.72832,0.72857,0.7282,0.72852,94000001.0
2005-05-02 21:02:00,0.72864,0.72884,0.72864,0.72879,114699999.0
2005-05-02 21:03:00,0.72859,0.72889,0.72859,0.72889,128100000.0
2005-05-02 21:04:00,0.72879,0.72887,0.72865,0.72865,136300000.0
2005-05-02 21:05:00,0.72841,0.72875,0.72827,0.72875,129799999.0
2005-05-02 21:06:00,0.7285,0.72869,0.72837,0.72857,151400002.0
2005-05-02 21:07:00,0.7287,0.72878,0.72857,0.72874,100699999.0
2005-05-02 21:08:00,0.72847,0.72866,0.72842,0.72849,139299999.0
2005-05-02 21:09:00,0.72854,0.7289,0.72854,0.7289,135600000.0
2005-05-02 21:10:00,0.72877,0.72877,0.72855,0.72874,97200000.0
2005-05-02 21:11:00,0.7285,0.72863,0.72844,0.72863,64600000.0
2005-05-02 21:12:00,0.72872,0.72891,0.72872,0.72889,160799999.0
2005-05-02 21:13:00,0.72891,0.72894,0.72863,0.7288,77800000.0
2005-05-02 21:14:00,0.72897,0.72897,0.72842,0.72852,75199999.0
2005-05-02 21:15:00,0.7289,0.72898,0.72852,0.72863,169300000.0
2005-05-02 21:16:00,0.72846,0.72869,0.72829,0.72869,111600000.0
2005-05-02 21:17:00,0.72866,0.72883,0.72848,0.72881,161799999.0
2005-05-02 21:18:00,0.72851,0.72875,0.72848,0.72875,154400001.0
2005-05-02 21:19:00,0.72858,0.72871,0.72832,0.72871,159699997.0
2005-05-02 21:20:00,0.72883,0.72887,0.72849,0.72849,304900000.0
2005-05-02 21:21:00,0.72835,0.72842,0.72825,0.72839,78200000.0
2005-05-02 21:22:00,0.72834,0.72848,0.72822,0.72842,86299999.0
2005-05-02 21:23:00,0.72834,0.7287,0.72834,0.72857,163400000.0
2005-05-02 21:24:00,0.72856,0.72857,0.72838,0.72857,85400000.0
2005-05-02 21:25:00,0.72838,0.72865,0.72829,0.72865,77000000.0
2005-05-02 21:26:00,0.72852,0.7286,0.7284,0.7286,99699999.0
2005-05-02 21:27:00,0.72862,0.72872,0.72851,0.72864,113699999.0
2005-05-02 21:28:00,0.72863,0.72886,0.72856,0.7288,112399999.0
2005-05-02 21:29:00,0.72878,0.72878,0.72844,0.72863,134700001.0
2005-05-02 21:30:00,0.72876,0.72881,0.72813,0.72865,166599998.0
2005-05-02 21:31:00,0.72863,0.72877,0.72843,0.72843,165299998.0
2005-05-02 21:32:00,0.72819,0.72849,0.72812,0.72843,78200000.0
2005-05-02 21:33:00,0.72835,0.72841,0.72805,0.72823,109099999.0
2005-05-02 21:34:00,0.72804,0.72838,0.72804,0.72817,110900000.0
2005-05-02 21:35:00,0.72817,0.72825,0.72774,0.72825,163299997.0
2005-05-02 21:36:00,0.72827,0.72827,0.72789,0.72822,210500000.0
2005-05-02 21:37:00,0.72798,0.72826,0.72782,0.72826,129099999.0
2005-05-02 21:38:00,0.72813,0.72839,0.72807,0.72823,50600000.0
2005-05-02 21:39:00,0.72812,0.72824,0.728,0.72812,90500001.0
2005-05-02 21:40:00,0.72828,0.72843,0.72767,0.72843,186400000.0
2005-05-02 21:41:00,0.72837,0.72856,0.72837,0.72856,160199997.0
2005-05-02 21:42:00,0.72819,0.72846,0.72812,0.72846,124799999.0
2005-05-02 21:43:00,0.72833,0.72833,0.72811,0.72815,59700000.0
2005-05-02 21:44:00,0.72818,0.7285,0.72798,0.72833,74700000.0
2005-05-02 21:45:00,0.72844,0.72846,0.72824,0.72829,71800000.0
2005-05-02 21:46:00,0.72829,0.72852,0.72829,0.72837,87599999.0
2005-05-02 21:47:00,0.72817,0.72833,0.72796,0.72833,96000000.0
2005-05-02 21:48:00,0.72831,0.7285,0.72821,0.7285,128300001.0
2005-05-02 21:49:00,0.72849,0.72854,0.72804,0.72815,73500000.0
2005-05-02 21:50:00,0.72824,0.72841,0.72806,0.72818,49900000.0
2005-05-02 21:51:00,0.72824,0.72845,0.72816,0.72835,139199997.0
2005-05-02 21:52:00,0.72824,0.72856,0.72809,0.72856,94799999.0
2005-05-02 21:53:00,0.72845,0.72854,0.72832,0.72842,156199999.0
2005-05-02 21:54:00,0.72806,0.72829,0.72799,0.72829,115300000.0
2005-05-02 21:55:00,0.72841,0.72852,0.72826,0.72849,152500000.0
2005-05-02 21:56:00,0.72847,0.72863,0.72847,0.72856,99600001.0
2005-05-02 21:57:00,0.72856,0.72867,0.72835,0.72843,238699998.0
2005-05-02 21:58:00,0.72838,0.72851,0.72832,0.72845,132399999.0
2005-05-02 21:59:00,0.72828,0.72851,0.72814,0.7283,109200001.0
2005-05-02 22:00:00,0.72818,0.72823,0.72791,0.72795,102300000.0
2005-05-02 22:01:00,0.72808,0.7282,0.7278,0.72796,106699999.0
2005-05-02 22:02:00,0.72769,0.72809,0.72769,0.72791,121400001.0
2005-05-02 22:03:00,0.72761,0.72795,0.72753,0.7276,189700000.0
2005-05-02 22:04:00,0.72776,0.72784,0.72767,0.7278,118100001.0
2005-05-02 22:05:00,0.72752,0.7279,0.72739,0.72745,129899999.0
2005-05-02 22:06:00,0.72756,0.72779,0.7273,0.72731,135100000.0
2005-05-02 22:07:00,0.72744,0.72756,0.72736,0.72752,73000001.0
2005-05-02 22:08:00,0.72747,0.72762,0.72726,0.72743,65600000.0
2005-05-02 22:09:00,0.72772,0.72775,0.72749,0.72771,126000000.0
2005-05-02 22:10:00,0.72757,0.72784,0.7275,0.72771,110600002.0
2005-05-02 22:11:00,0.72752,0.7278,0.72752,0.7278,63700000.0
2005-05-02 22:12:00,0.72765,0.72775,0.72751,0.72759,106100000.0
2005-05-02 22:13:00,0.7278,0.72786,0.72759,0.72775,79700000.0
2005-05-02 22:14:00,0.72784,0.72784,0.72764,0.72774,130899999.0
2005-05-02 22:15:00,0.72769,0.7278,0.72751,0.72758,163199999.0
2005-05-02 22:16:00,0.72762,0.7278,0.7276,0.7276,41500000.0
2005-05-02 22:17:00,0.72761,0.72785,0.72761,0.72779,66099999.0
2005-05-02 22:18:00,0.72769,0.72776,0.72756,0.72763,81800000.0
2005-05-02 22:19:00,0.72778,0.72783,0.72756,0.72771,79600000.0
2005-05-02 22:20:00,0.72761,0.72761,0.7273,0.72749,82999999.0
2005-05-02 22:21:00,0.72763,0.7277,0.72745,0.72756,126400001.0
2005-05-02 22:22:00,0.72764,0.72781,0.7275,0.72754,122800000.0
2005-05-02 22:23:00,0.72741,0.72773,0.72741,0.72755,64200000.0
2005-05-02 22:24:00,0.7276,0.72777,0.72736,0.72749,165600000.0
2005-05-02 22:25:00,0.72756,0.72788,0.72751,0.72772,147000002.0
2005-05-02 22:26:00,0.72765,0.72789,0.72759,0.72785,87200001.0
2005-05-02 22:27:00,0.72782,0.72801,0.72779,0.72799,104300000.0
2005-05-02 22:28:00,0.72789,0.72794,0.72766,0.72772,136400000.0
2005-05-02 22:29:00,0.72789,0.72789,0.72763,0.72772,52100000.0
2005-05-02 22:30:00,0.72782,0.72801,0.72765,0.72801,150399999.0
2005-05-02 22:31:00,0.72792,0.72792,0.72758,0.72758,81700001.0
2005-05-02 22:32:00,0.72763,0.72803,0.72758,0.72789,93299999.0
2005-05-02 22:33:00,0.72795,0.72818,0.72781,0.72818,115500000.0
2005-05-02 22:34:00,0.728,0.72808,0.72765,0.72797,80300000.0
2005-05-02 22:35:00,0.72811,0.72818,0.72801,0.72815,111699999.0
2005-05-02 22:36:00,0.72824,0.72832,0.72753,0.72784,144000001.0
2005-05-02 22:37:00,0.72798,0.7286,0.72798,0.7286,85400001.0
2005-05-02 22:38:00,0.72863,0.7289,0.72829,0.72877,103900000.0
2005-05-02 22:39:00,0.72833,0.72898,0.7282,0.72878,79500000.0
2005-05-02 22:40:00,0.72869,0.72876,0.72818,0.72821,111300001.0
2005-05-02 22:41:00,0.72828,0.72871,0.72815,0.72848,100999999.0
2005-05-02 22:42:00,0.72876,0.72883,0.72834,0.72856,139300001.0
2005-05-02 22:43:00,0.72854,0.72876,0.72829,0.72852,206899998.0
2005-05-02 22:44:00,0.72853,0.72893,0.72834,0.72856,217800000.0
2005-05-02 22:45:00,0.72885,0.72944,0.72866,0.72944,136500000.0
2005-05-02 22:46:00,0.72958,0.72984,0.72927,0.72934,183200002.0
2005-05-02 22:47:00,0.729,0.72947,0.729,0.72924,118699999.0
2005-05-02 22:48:00,0.72919,0.72966,0.72916,0.72964,108100000.0
2005-05-02 22:49:00,0.72977,0.72988,0.72946,0.72982,240300000.0
2005-05-02 22:50:00,0.72984,0.72986,0.72906,0.72935,216399999.0
2005-05-02 22:51:00,0.72927,0.72939,0.72908,0.72927,166600000.0
2005-05-02 22:52:00,0.72941,0.72953,0.7292,0.72943,107099999.0
2005-05-02 22:53:00,0.72916,0.72937,0.72904,0.72937,111500001.0
2005-05-02 22:54:00,0.72891,0.72944,0.72886,0.72944,89200000.0
2005-05-02 22:55:00,0.72936,0.72961,0.72936,0.72942,155899999.0
2005-05-02 22:56:00,0.72978,0.72978,0.72934,0.7296,120300002.0
2005-05-02 22:57:00,0.7298,0.7299,0.72949,0.72983,113900000.0
2005-05-02 22:58:00,0.72978,0.7302,0.72978,0.73001,91600000.0
2005-05-02 22:59:00,0.72973,0.73018,0.72973,0.72983,134300000.0
2005-05-02 23:00:00,0.73019,0.73035,0.7299,0.73016,89399999.0
2005-05-02 23:01:00,0.73031,0.73082,0.73021,0.73082,111699999.0
2005-05-02 23:02:00,0.73084,0.73084,0.73049,0.73062,113900001.0
2005-05-02 23:03:00,0.73067,0.73072,0.73046,0.73049,124200000.0
2005-05-02 23:04:00,0.73054,0.73069,0.7303,0.73057,105900001.0
2005-05-02 23:05:00,0.73038,0.7305,0.73022,0.73032,141099998.0
2005-05-02 23:06:00,0.73036,0.73041,0.73009,0.73033,144199999.0
2005-05-02 23:07:00,0.73018,0.73046,0.73004,0.73022,80100000.0
2005-05-02 23:08:00,0.73009,0.73015,0.7298,0.73009,110300000.0
2005-05-02 23:09:00,0.7301,0.73032,0.73001,0.73009,139600001.0
2005-05-02 23:10:00,0.73015,0.73033,0.7297,0.7297,109099999.0
2005-05-02 23:11:00,0.73009,0.73034,0.73006,0.73012,136300000.0
2005-05-02 23:12:00,0.73014,0.73018,0.72982,0.72994,100199999.0
2005-05-02 23:13:00,0.7301,0.73011,0.72995,0.73009,90400001.0
2005-05-02 23:14:00,0.7302,0.73038,0.7302,0.73032,77499998.0
2005-05-02 23:15:00,0.7303,0.73045,0.73008,0.73029,128299997.0
2005-05-02 23:16:00,0.7304,0.73064,0.73018,0.73064,130500003.0
2005-05-02 23:17:00,0.73039,0.73048,0.7301,0.7302,131700001.0
2005-05-02 23:18:00,0.73039,0.73056,0.73014,0.73056,94000000.0
2005-05-02 23:19:00,0.73042,0.73061,0.73016,0.73061,73399999.0
2005-05-02 23:20:00,0.73079,0.73079,0.73034,0.73059,129199998.0
2005-05-02 23:21:00,0.73055,0.7306,0.73055,0.7306,16400000.0
2005-05-02 23:22:00,0.73057,0.73063,0.73011,0.73057,114000000.0
2005-05-02 23:23:00,0.73045,0.73055,0.73039,0.73051,106800000.0
2005-05-02 23:24:00,0.73029,0.7303,0.73,0.73023,98900000.0
2005-05-02 23:25:00,0.73028,0.73028,0.72993,0.72993,86500001.0
2005-05-02 23:26:00,0.72978,0.73014,0.72978,0.72995,61200000.0
2005-05-02 23:27:00,0.72985,0.7302,0.72973,0.7302,116999999.0
2005-05-02 23:28:00,0.72984,0.73007,0.72976,0.73007,160600004.0
2005-05-02 23:29:00,0.73025,0.73025,0.72976,0.72994,86799999.0
2005-05-02 23:30:00,0.73021,0.73034,0.72999,0.73034,83200000.0
2005-05-02 23:31:00,0.7304,0.73044,0.72985,0.72985,113600002.0
2005-05-02 23:32:00,0.72995,0.73032,0.72995,0.73013,109400001.0
2005-05-02 23:33:00,0.72992,0.72992,0.72974,0.72978,87700000.0
2005-05-02 23:34:00,0.7301,0.73016,0.73004,0.73016,64500000.0
2005-05-02 23:35:00,0.73006,0.73015,0.72995,0.73012,76500000.0
2005-05-02 23:36:00,0.73026,0.73032,0.73006,0.73016,138700000.0
2005-05-02 23:37:00,0.72997,0.72997,0.72953,0.72955,70800000.0
2005-05-02 23:38:00,0.72972,0.72982,0.72949,0.72962,112999999.0
2005-05-02 23:39:00,0.72913,0.72931,0.72887,0.72911,86799998.0
2005-05-02 23:40:00,0.72958,0.72968,0.72937,0.72961,74600000.0
2005-05-02 23:41:00,0.72966,0.72966,0.72922,0.72929,127000001.0
2005-05-02 23:42:00,0.72917,0.72935,0.72906,0.72933,120100001.0
2005-05-02 23:43:00,0.7294,0.7296,0.72926,0.7296,103299999.0
2005-05-02 23:44:00,0.72959,0.72959,0.72944,0.72948,95800001.0
2005-05-02 23:45:00,0.72955,0.72955,0.72919,0.72951,90500000.0
2005-05-02 23:46:00,0.72961,0.72971,0.72891,0.72891,74100000.0
2005-05-02 23:47:00,0.72843,0.7295,0.72843,0.72933,180199997.0
2005-05-02 23:48:00,0.72901,0.72935,0.72883,0.72883,109800000.0
2005-05-02 23:49:00,0.72907,0.7292,0.72868,0.72883,98399998.0
2005-05-02 23:50:00,0.72896,0.72914,0.72883,0.72908,161899998.0
2005-05-02 23:51:00,0.72931,0.72931,0.72878,0.72884,159399998.0
2005-05-02 23:52:00,0.72903,0.72937,0.72903,0.72925,128600001.0
2005-05-02 23:53:00,0.72929,0.7294,0.72925,0.72925,34700000.0
2005-05-02 23:54:00,0.72924,0.72938,0.72907,0.72921,69799999.0
2005-05-02 23:55:00,0.72927,0.72927,0.72906,0.72906,111099999.0
2005-05-02 23:56:00,0.72922,0.72924,0.72885,0.72921,108300000.0
2005-05-02 23:57:00,0.72913,0.7293,0.72905,0.7293,114500000.0
2005-05-02 23:58:00,0.72904,0.72914,0.7289,0.72903,97199999.0
2005-05-02 23:59:00,0.7291,0.72939,0.7291,0.72927,145500001.0
2005-05-03 00:00:00,0.7293,0.72936,0.72919,0.7293,100299998.0
2005-05-03 00:01:00,0.72923,0.72934,0.72904,0.72934,109000001.0
2005-05-03 00:02:00,0.72932,0.72941,0.72929,0.72931,77100001.0
2005-05-03 00:03:00,0.72924,0.72924,0.7291,0.72923,70500000.0
2005-05-03 00:04:00,0.72922,0.72932,0.72922,0.72931,73299997.0
2005-05-03 00:05:00,0.72919,0.72935,0.72919,0.72925,101000001.0
2005-05-03 00:06:00,0.7293,0.72935,0.7293,0.72935,48700000.0
2005-05-03 00:07:00,0.72923,0.72931,0.7291,0.72915,216000001.0
2005-05-03 00:08:00,0.72909,0.7292,0.72902,0.72915,168700000.0
2005-05-03 00:09:00,0.72905,0.72931,0.72896,0.72902,133900001.0
2005-05-03 00:10:00,0.72901,0.7293,0.72901,0.7293,114400000.0
2005-05-03 00:11:00,0.72915,0.72934,0.72912,0.72924,62200001.0
2005-05-03 00:12:00,0.72918,0.72918,0.72904,0.72908,51100000.0
2005-05-03 00:13:00,0.72907,0.72931,0.72907,0.72917,98800000.0
2005-05-03 00:14:00,0.72933,0.72939,0.72903,0.72908,117799999.0
2005-05-03 00:15:00,0.7291,0.72921,0.72901,0.72909,140299998.0
2005-05-03 00:16:00,0.72923,0.72932,0.72919,0.72922,118999999.0
2005-05-03 00:17:00,0.72915,0.7293,0.72905,0.72926,68500000.0
2005-05-03 00:18:00,0.72908,0.72941,0.72895,0.72941,103399999.0
2005-05-03 00:19:00,0.72948,0.72948,0.72902,0.72902,98399999.0
2005-05-03 00:20:00,0.72888,0.72903,0.72886,0.72886,74399998.0
2005-05-03 00:21:00,0.72888,0.72907,0.72886,0.72905,151900001.0
2005-05-03 00:22:00,0.72886,0.72915,0.72882,0.7289,122600001.0
2005-05-03 00:23:00,0.7288,0.72902,0.72858,0.72886,100300001.0
2005-05-03 00:24:00,0.72891,0.72903,0.7289,0.72893,129700001.0
2005-05-03 00:25:00,0.72902,0.72902,0.7287,0.7288,95899999.0
2005-05-03 00:26:00,0.7291,0.72926,0.72905,0.72918,107499999.0
2005-05-03 00:27:00,0.72916,0.72929,0.72895,0.72895,126400000.0
2005-05-03 00:28:00,0.72896,0.72922,0.72875,0.72922,142600001.0
2005-05-03 00:29:00,0.7291,0.72915,0.7286,0.72882,86900001.0
2005-05-03 00:30:00,0.7291,0.7291,0.72885,0.72885,95000000.0
2005-05-03 00:31:00,0.72917,0.72924,0.72911,0.72911,121700001.0
2005-05-03 00:32:00,0.72894,0.72904,0.72883,0.72885,90000000.0
2005-05-03 00:33:00,0.72928,0.72928,0.729,0.729,86600000.0
2005-05-03 00:34:00,0.72919,0.72923,0.72898,0.72913,111399998.0
2005-05-03 00:35:00,0.72941,0.72952,0.72907,0.72922,113699999.0
2005-05-03 00:36:00,0.72914,0.72934,0.72913,0.72914,132999998.0
2005-05-03 00:37:00,0.72947,0.72947,0.72888,0.72923,93000002.0
2005-05-03 00:38:00,0.7291,0.72979,0.72908,0.72979,62100001.0
2005-05-03 00:39:00,0.72948,0.72997,0.72937,0.72997,89900001.0
2005-05-03 00:40:00,0.72987,0.72996,0.72969,0.72969,152900000.0
2005-05-03 00:41:00,0.72993,0.72996,0.72968,0.72995,105999999.0
2005-05-03 00:42:00,0.72992,0.72992,0.7296,0.7296,63900001.0
2005-05-03 00:43:00,0.72965,0.72983,0.72964,0.72974,111500001.0
2005-05-03 00:44:00,0.72997,0.72997,0.72952,0.72952,45000001.0
2005-05-03 00:45:00,0.72958,0.72994,0.72958,0.72976,87699999.0
2005-05-03 00:46:00,0.72989,0.73003,0.72989,0.73001,75500000.0
2005-05-03 00:47:00,0.72997,0.73005,0.72983,0.73,143300000.0
2005-05-03 00:48:00,0.73006,0.73013,0.72994,0.73003,76500000.0
2005-05-03 00:49:00,0.72983,0.73008,0.72971,0.73008,83800000.0
2005-05-03 00:50:00,0.72958,0.72992,0.72947,0.72992,51000001.0
2005-05-03 00:51:00,0.72991,0.72995,0.72971,0.7299,72699999.0
2005-05-03 00:52:00,0.72987,0.72996,0.72977,0.72996,51899999.0
2005-05-03 00:53:00,0.72968,0.73003,0.72968,0.72985,76699998.0
2005-05-03 00:54:00,0.7297,0.73002,0.72954,0.73002,137700000.0
2005-05-03 00:55:00,0.72979,0.72981,0.72969,0.72972,78100000.0
2005-05-03 00:56:00,0.72962,0.72997,0.72951,0.72997,135700000.0
2005-05-03 00:57:00,0.7298,0.73002,0.7298,0.72999,112400001.0
2005-05-03 00:58:00,0.72993,0.73,0.72973,0.73,103799999.0
2005-05-03 00:59:00,0.72999,0.73001,0.72986,0.72996,97600000.0
2005-05-03 01:00:00,0.73,0.73,0.72969,0.72993,75799999.0
2005-05-03 01:01:00,0.72993,0.73003,0.7297,0.73003,108800001.0
2005-05-03 01:02:00,0.72997,0.73007,0.72994,0.73,113999999.0
2005-05-03 01:03:00,0.72982,0.72995,0.72979,0.72995,79600000.0
2005-05-03 01:04:00,0.7298,0.72998,0.72975,0.72992,156299997.0
2005-05-03 01:05:00,0.72988,0.72988,0.72966,0.72969,91600003.0
2005-05-03 01:06:00,0.72976,0.7301,0.72975,0.72981,109300000.0
2005-05-03 01:07:00,0.72971,0.73003,0.72961,0.72999,126400001.0
2005-05-03 01:08:00,0.72968,0.72996,0.72966,0.72996,145600000.0
2005-05-03 01:09:00,0.72988,0.72988,0.72945,0.72959,128599998.0
2005-05-03 01:10:00,0.72966,0.72985,0.72958,0.72958,75699999.0
2005-05-03 01:11:00,0.72993,0.73011,0.72956,0.72956,61600000.0
2005-05-03 01:12:00,0.72946,0.72973,0.72946,0.72956,76099999.0
2005-05-03 01:13:00,0.72965,0.72991,0.7296,0.72979,97599999.0
2005-05-03 01:14:00,0.72972,0.72997,0.72972,0.72987,58900000.0
2005-05-03 01:15:00,0.72972,0.72985,0.72966,0.72971,91100000.0
2005-05-03 01:16:00,0.72952,0.7297,0.72944,0.72965,88299999.0
2005-05-03 01:17:00,0.72958,0.72995,0.72958,0.72994,96900000.0
2005-05-03 01:18:00,0.72983,0.72991,0.72959,0.72991,136199999.0
2005-05-03 01:19:00,0.72983,0.73,0.72983,0.73,75699999.0
2005-05-03 01:20:00,0.72981,0.72986,0.72957,0.72986,45999999.0
2005-05-03 01:21:00,0.72984,0.72992,0.72972,0.72972,46200000.0
2005-05-03 01:22:00,0.72955,0.72973,0.72947,0.72952,66400000.0
2005-05-03 01:23:00,0.72942,0.72971,0.72942,0.7295,110200000.0
2005-05-03 01:24:00,0.72992,0.72994,0.72979,0.72993,130299999.0
2005-05-03 01:25:00,0.72969,0.72983,0.72965,0.72968,72500000.0
2005-05-03 01:26:00,0.72959,0.72977,0.72945,0.72956,147499997.0
2005-05-03 01:27:00,0.72947,0.72985,0.72947,0.72984,87899999.0
2005-05-03 01:28:00,0.72968,0.72993,0.72952,0.72993,128999998.0
2005-05-03 01:29:00,0.73001,0.73001,0.72973,0.72998,155100000.0
2005-05-03 01:30:00,0.72988,0.73,0.72966,0.72992,112899999.0
2005-05-03 01:31:00,0.73,0.73008,0.72993,0.73003,97000001.0
2005-05-03 01:32:00,0.72978,0.73001,0.72978,0.72988,104399999.0
2005-05-03 01:33:00,0.72976,0.73007,0.72976,0.7299,90200000.0
2005-05-03 01:34:00,0.72986,0.73018,0.72986,0.72987,124999997.0
2005-05-03 01:35:00,0.72991,0.73008,0.72978,0.73008,128699998.0
2005-05-03 01:36:00,0.7301,0.73024,0.72988,0.73024,67700000.0
2005-05-03 01:37:00,0.73037,0.73043,0.72992,0.72995,155700001.0
2005-05-03 01:38:00,0.72993,0.73012,0.72971,0.7299,128599999.0
2005-05-03 01:39:00,0.72984,0.72984,0.7286,0.7286,65400000.0
2005-05-03 01:40:00,0.72885,0.72905,0.72843,0.72905,68600000.0
2005-05-03 01:41:00,0.72956,0.72989,0.72945,0.72982,129700002.0
2005-05-03 01:42:00,0.7296,0.72993,0.72955,0.72988,154599997.0
2005-05-03 01:43:00,0.72986,0.72986,0.7296,0.7296,49300000.0
2005-05-03 01:44:00,0.72997,0.72997,0.72971,0.72977,89800002.0
2005-05-03 01:45:00,0.72976,0.7299,0.7296,0.7297,73500000.0
2005-05-03 01:46:00,0.72953,0.73002,0.72946,0.72999,84500000.0
2005-05-03 01:47:00,0.7297,0.72995,0.72965,0.72981,102900000.0
2005-05-03 01:48:00,0.72983,0.73002,0.72971,0.72971,170500000.0
2005-05-03 01:49:00,0.72984,0.72994,0.72974,0.72993,101600000.0
2005-05-03 01:50:00,0.72983,0.72984,0.72949,0.72984,58699999.0
2005-05-03 01:51:00,0.72999,0.73005,0.7298,0.73005,92900001.0
2005-05-03 01:52:00,0.73012,0.73014,0.73004,0.73014,91699998.0
2005-05-03 01:53:00,0.73018,0.73018,0.73006,0.73013,54099999.0
2005-05-03 01:54:00,0.73008,0.73008,0.72981,0.72988,98100001.0
2005-05-03 01:55:00,0.72999,0.73012,0.72992,0.73,146299998.0
2005-05-03 01:56:00,0.72979,0.72992,0.72976,0.72991,182599999.0
2005-05-03 01:57:00,0.72974,0.72992,0.72956,0.7299,65799999.0
2005-05-03 01:58:00,0.72985,0.73014,0.72979,0.73014,73799998.0
2005-05-03 01:59:00,0.73013,0.73013,0.72995,0.72997,59999999.0
2005-05-03 02:00:00,0.73009,0.73013,0.72955,0.72955,66500000.0
2005-05-03 02:01:00,0.72993,0.72999,0.72967,0.72976,81699999.0
2005-05-03 02:02:00,0.72956,0.72992,0.72954,0.72967,192300001.0
2005-05-03 02:03:00,0.72944,0.72975,0.72944,0.72949,90099999.0
2005-05-03 02:04:00,0.72958,0.73003,0.72958,0.73003,55900001.0
2005-05-03 02:05:00,0.72955,0.72963,0.72912,0.72912,152000000.0
2005-05-03 02:06:00,0.72927,0.7294,0.72898,0.7292,100099999.0
2005-05-03 02:07:00,0.72902,0.72951,0.72902,0.72943,130700001.0
2005-05-03 02:08:00,0.72936,0.72947,0.72923,0.72933,98400000.0
2005-05-03 02:09:00,0.72959,0.72964,0.7291,0.7291,116299997.0
2005-05-03 02:10:00,0.72954,0.72954,0.72912,0.72942,90099999.0
2005-05-03 02:11:00,0.72953,0.72967,0.72939,0.7295,55700000.0
2005-05-03 02:12:00,0.72973,0.72974,0.72951,0.72951,87699999.0
2005-05-03 02:13:00,0.72946,0.72956,0.72925,0.72947,130600000.0
2005-05-03 02:14:00,0.7294,0.72964,0.72927,0.72927,131999999.0
2005-05-03 02:15:00,0.72966,0.72976,0.72939,0.7294,126699999.0
2005-05-03 02:16:00,0.7293,0.72947,0.72923,0.72927,77900000.0
2005-05-03 02:17:00,0.72942,0.72943,0.72897,0.72939,83100000.0
2005-05-03 02:18:00,0.72917,0.72943,0.72914,0.72925,121100000.0
2005-05-03 02:19:00,0.72888,0.72943,0.72882,0.72942,204599998.0
2005-05-03 02:20:00,0.72912,0.72923,0.72902,0.72919,110800002.0
2005-05-03 02:21:00,0.72918,0.72936,0.72915,0.72929,70900000.0
2005-05-03 02:22:00,0.72932,0.72941,0.72913,0.72933,73600001.0
2005-05-03 02:23:00,0.72875,0.72935,0.72875,0.72916,150099998.0
2005-05-03 02:24:00,0.72899,0.72951,0.72894,0.7295,118200000.0
2005-05-03 02:25:00,0.72945,0.72945,0.72918,0.72942,43900000.0
2005-05-03 02:26:00,0.72928,0.72928,0.72873,0.72873,88300000.0
2005-05-03 02:27:00,0.72894,0.729,0.72858,0.72864,88400000.0
2005-05-03 02:28:00,0.72875,0.72886,0.72867,0.7288,95999999.0
2005-05-03 02:29:00,0.72894,0.72904,0.72874,0.72879,123499998.0
2005-05-03 02:30:00,0.72892,0.72922,0.72883,0.72884,52500000.0
2005-05-03 02:31:00,0.72923,0.72923,0.7288,0.7291,100600000.0
2005-05-03 02:32:00,0.72848,0.72898,0.72847,0.72898,69999998.0
2005-05-03 02:33:00,0.72913,0.72921,0.72899,0.72899,79700001.0
2005-05-03 02:34:00,0.72895,0.72919,0.7288,0.7291,72700000.0
2005-05-03 02:35:00,0.72878,0.72928,0.72873,0.72928,85000002.0
2005-05-03 02:36:00,0.72893,0.7291,0.72885,0.72885,83000000.0
2005-05-03 02:37:00,0.72907,0.72936,0.72907,0.72931,47300000.0
2005-05-03 02:38:00,0.72926,0.72926,0.72903,0.72903,66400000.0
2005-05-03 02:39:00,0.72926,0.72931,0.72897,0.7292,117400001.0
2005-05-03 02:40:00,0.72922,0.72925,0.7289,0.72904,133199998.0
2005-05-03 02:41:00,0.729,0.72907,0.72875,0.72881,95400000.0
2005-05-03 02:42:00,0.72897,0.72911,0.72885,0.729,119300002.0
2005-05-03 02:43:00,0.7291,0.7291,0.72896,0.72904,128500002.0
2005-05-03 02:44:00,0.72892,0.72911,0.72887,0.72887,149699999.0
2005-05-03 02:45:00,0.72891,0.72917,0.72891,0.72917,105999999.0
2005-05-03 02:46:00,0.72899,0.72912,0.72897,0.72908,64200000.0
2005-05-03 02:47:00,0.72927,0.72927,0.72912,0.72923,191000001.0
2005-05-03 02:48:00,0.72923,0.72925,0.72913,0.72925,89700000.0
2005-05-03 02:49:00,0.72905,0.72905,0.72863,0.72886,82299998.0
2005-05-03 02:50:00,0.72896,0.72923,0.72894,0.7292,95699998.0
2005-05-03 02:51:00,0.72924,0.72931,0.72916,0.72917,122100000.0
2005-05-03 02:52:00,0.72917,0.72933,0.72917,0.72921,171100001.0
2005-05-03 02:53:00,0.72904,0.72929,0.72896,0.72918,98299999.0
2005-05-03 02:54:00,0.72908,0.72917,0.72908,0.72916,72699999.0
2005-05-03 02:55:00,0.72907,0.7292,0.72893,0.7292,116800000.0
2005-05-03 02:56:00,0.72929,0.72929,0.72919,0.7292,72700001.0
2005-05-03 02:57:00,0.72901,0.7292,0.72895,0.7292,79600002.0
2005-05-03 02:58:00,0.72898,0.72912,0.72878,0.72905,96900000.0
2005-05-03 02:59:00,0.72915,0.72915,0.72878,0.7289,106900003.0
2005-05-03 03:00:00,0.72895,0.72895,0.72852,0.72852,52600001.0
2005-05-03 03:01:00,0.72888,0.72888,0.7287,0.72885,70700000.0
2005-05-03 03:02:00,0.72866,0.72894,0.72859,0.72894,57000000.0
2005-05-03 03:03:00,0.72899,0.72899,0.72863,0.72863,94300000.0
2005-05-03 03:04:00,0.72891,0.72901,0.72879,0.72901,75700000.0
2005-05-03 03:05:00,0.72908,0.72908,0.72856,0.72905,124100000.0
2005-05-03 03:06:00,0.72891,0.72901,0.72883,0.72898,93200001.0
2005-05-03 03:07:00,0.72885,0.72903,0.72877,0.72897,158400000.0
2005-05-03 03:08:00,0.72896,0.72902,0.72879,0.72879,152000001.0
2005-05-03 03:09:00,0.72885,0.72894,0.7286,0.7286,146300000.0
2005-05-03 03:10:00,0.72866,0.7289,0.72866,0.72888,88600001.0
2005-05-03 03:11:00,0.72892,0.72897,0.72868,0.72878,98899999.0
2005-05-03 03:12:00,0.72892,0.72892,0.72856,0.72892,118899998.0
2005-05-03 03:13:00,0.72901,0.72915,0.729,0.72905,89200000.0
2005-05-03 03:14:00,0.72895,0.72899,0.72888,0.72898,84199998.0
2005-05-03 03:15:00,0.72896,0.72909,0.72852,0.72855,70000000.0
2005-05-03 03:16:00,0.7283,0.72861,0.72822,0.72861,67099999.0
2005-05-03 03:17:00,0.7285,0.72867,0.72842,0.72853,70099999.0
2005-05-03 03:18:00,0.72866,0.72878,0.72855,0.72878,83900000.0
2005-05-03 03:19:00,0.72863,0.72895,0.72854,0.72886,68600000.0
2005-05-03 03:20:00,0.72881,0.72881,0.72849,0.72853,112699998.0
2005-05-03 03:21:00,0.72875,0.72883,0.72858,0.72858,81499999.0
2005-05-03 03:22:00,0.72844,0.7286,0.72821,0.72853,97200000.0
2005-05-03 03:23:00,0.72799,0.72848,0.72799,0.72834,91600000.0
2005-05-03 03:24:00,0.72859,0.72859,0.72801,0.7285,136700000.0
2005-05-03 03:25:00,0.72845,0.72855,0.72826,0.72852,135900001.0
2005-05-03 03:26:00,0.72819,0.72825,0.72811,0.72811,97399998.0
2005-05-03 03:27:00,0.7284,0.7286,0.72825,0.7286,64600000.0
2005-05-03 03:28:00,0.72851,0.72854,0.72833,0.72845,76499999.0
2005-05-03 03:29:00,0.72863,0.72864,0.72846,0.7285,114799999.0
2005-05-03 03:30:00,0.72874,0.72874,0.72819,0.72831,109499999.0
2005-05-03 03:31:00,0.72819,0.7285,0.72808,0.7285,93100000.0
2005-05-03 03:32:00,0.72839,0.72842,0.72798,0.72798,87100000.0
2005-05-03 03:33:00,0.72802,0.72821,0.72794,0.72796,108800000.0
2005-05-03 03:34:00,0.72778,0.72803,0.72773,0.72796,187699999.0
2005-05-03 03:35:00,0.72772,0.72813,0.7276,0.72813,120199999.0
2005-05-03 03:36:00,0.72822,0.72822,0.72786,0.72791,119699999.0
2005-05-03 03:37:00,0.72812,0.72812,0.72763,0.72797,61500000.0
2005-05-03 03:38:00,0.72822,0.72822,0.72778,0.728,137099998.0
2005-05-03 03:39:00,0.72803,0.72814,0.72778,0.72814,42200000.0
2005-05-03 03:40:00,0.72807,0.72808,0.72786,0.72804,82599999.0
2005-05-03 03:41:00,0.72778,0.72808,0.72778,0.72786,97899999.0
2005-05-03 03:42:00,0.72805,0.72826,0.72782,0.72819,69800000.0
2005-05-03 03:43:00,0.72825,0.72829,0.72786,0.72786,130900000.0
2005-05-03 03:44:00,0.72816,0.72816,0.72796,0.72796,73600000.0
2005-05-03 03:45:00,0.72837,0.72842,0.72835,0.72842,69500000.0
2005-05-03 03:46:00,0.72847,0.72847,0.72793,0.72828,100299999.0
2005-05-03 03:47:00,0.7283,0.72839,0.72807,0.72813,101400000.0
2005-05-03 03:48:00,0.72794,0.72817,0.72775,0.72792,73200001.0
2005-05-03 03:49:00,0.72782,0.72846,0.72781,0.72844,87000000.0
2005-05-03 03:50:00,0.72825,0.72845,0.72808,0.72808,89999999.0
2005-05-03 03:51:00,0.72825,0.72847,0.72812,0.72835,106199998.0
2005-05-03 03:52:00,0.72822,0.72836,0.72816,0.7282,122099999.0
2005-05-03 03:53:00,0.72812,0.72822,0.72803,0.72806,54900000.0
2005-05-03 03:54:00,0.72842,0.72842,0.7281,0.72825,61900001.0
2005-05-03 03:55:00,0.7283,0.72835,0.72794,0.72835,89200000.0
2005-05-03 03:56:00,0.72829,0.72837,0.72798,0.72815,157299996.0
2005-05-03 03:57:00,0.72811,0.72811,0.72767,0.72782,88700000.0
2005-05-03 03:58:00,0.72761,0.72785,0.7274,0.72763,141300001.0
2005-05-03 03:59:00,0.72775,0.72779,0.72725,0.72752,123799998.0
2005-05-03 04:00:00,0.72753,0.7278,0.72747,0.72755,125299998.0
2005-05-03 04:01:00,0.72788,0.72788,0.72744,0.72766,84200000.0
2005-05-03 04:02:00,0.72797,0.72797,0.72746,0.72751,79699999.0
2005-05-03 04:03:00,0.72772,0.72788,0.72752,0.72788,137399999.0
2005-05-03 04:04:00,0.72801,0.72804,0.72781,0.72785,93800000.0
2005-05-03 04:05:00,0.72792,0.72795,0.72757,0.72759,86500000.0
2005-05-03 04:06:00,0.72787,0.72797,0.72769,0.72786,104799999.0
2005-05-03 04:07:00,0.72772,0.72784,0.72753,0.72763,74900000.0
2005-05-03 04:08:00,0.7279,0.7279,0.72741,0.72741,67899999.0
2005-05-03 04:09:00,0.72792,0.72797,0.72774,0.7279,94300000.0
2005-05-03 04:10:00,0.72786,0.72818,0.72786,0.72795,69000000.0
2005-05-03 04:11:00,0.72812,0.72816,0.72798,0.72798,47600000.0
2005-05-03 04:12:00,0.728,0.7283,0.728,0.7281,72200001.0
2005-05-03 04:13:00,0.72809,0.72809,0.7277,0.7277,93100001.0
2005-05-03 04:14:00,0.72823,0.72824,0.72779,0.72779,177200001.0
2005-05-03 04:15:00,0.72768,0.7283,0.72768,0.72819,114900001.0
2005-05-03 04:16:00,0.72813,0.72822,0.72792,0.72822,86700000.0
2005-05-03 04:17:00,0.72824,0.72853,0.72802,0.72853,119800002.0
2005-05-03 04:18:00,0.72809,0.72825,0.7279,0.72795,106899998.0
2005-05-03 04:19:00,0.72841,0.72841,0.72798,0.72798,86299999.0
2005-05-03 04:20:00,0.72842,0.7286,0.72821,0.72858,135799997.0
2005-05-03 04:21:00,0.72821,0.7286,0.72817,0.72852,111599998.0
2005-05-03 04:22:00,0.72824,0.72854,0.72814,0.72814,94199999.0
2005-05-03 04:23:00,0.728,0.72844,0.72784,0.72844,65100000.0
2005-05-03 04:24:00,0.72862,0.72862,0.72783,0.72783,99800001.0
2005-05-03 04:25:00,0.72844,0.72859,0.72832,0.72833,99199999.0
2005-05-03 04:26:00,0.72847,0.72855,0.72806,0.72806,107199999.0
2005-05-03 04:27:00,0.72831,0.72831,0.72791,0.72823,171199998.0
2005-05-03 04:28:00,0.72823,0.72849,0.72801,0.72849,74300000.0
2005-05-03 04:29:00,0.72852,0.72852,0.72807,0.72826,154199997.0
2005-05-03 04:30:00,0.72768,0.7285,0.72768,0.72842,126800002.0
2005-05-03 04:31:00,0.72816,0.72834,0.72799,0.72808,96800000.0
2005-05-03 04:32:00,0.72799,0.7282,0.7279,0.7279,92499999.0
2005-05-03 04:33:00,0.72799,0.72813,0.72786,0.72798,81900000.0
2005-05-03 04:34:00,0.72822,0.72829,0.72783,0.72812,116199999.0
2005-05-03 04:35:00,0.72803,0.72814,0.72784,0.72806,144899999.0
2005-05-03 04:36:00,0.72789,0.72802,0.72768,0.72793,138500002.0
2005-05-03 04:37:00,0.72828,0.72828,0.72782,0.72805,160500000.0
2005-05-03 04:38:00,0.7281,0.7281,0.72778,0.72807,47000000.0
2005-05-03 04:39:00,0.72793,0.72848,0.72787,0.72829,108400000.0
2005-05-03 04:40:00,0.72835,0.72846,0.72817,0.7283,86999999.0
2005-05-03 04:41:00,0.72835,0.72841,0.7282,0.72827,117900001.0
2005-05-03 04:42:00,0.7285,0.72854,0.728,0.72818,81600000.0
2005-05-03 04:43:00,0.72835,0.7284,0.72817,0.72838,140899997.0
2005-05-03 04:44:00,0.72805,0.72851,0.72805,0.72831,94000000.0
2005-05-03 04:45:00,0.72833,0.72843,0.72779,0.7279,68399999.0
2005-05-03 04:46:00,0.72798,0.72832,0.72786,0.72795,111300001.0
2005-05-03 04:47:00,0.7278,0.72794,0.72774,0.72787,103200001.0
2005-05-03 04:48:00,0.72797,0.72812,0.72781,0.72812,114400003.0
2005-05-03 04:49:00,0.72812,0.72816,0.72778,0.72781,108899999.0
2005-05-03 04:50:00,0.72795,0.72803,0.72778,0.72797,81200001.0
2005-05-03 04:51:00,0.72808,0.72808,0.7277,0.72794,63900000.0
2005-05-03 04:52:00,0.72813,0.72828,0.7279,0.72828,130700001.0
2005-05-03 04:53:00,0.72827,0.72827,0.72779,0.72788,94699999.0
2005-05-03 04:54:00,0.72809,0.72809,0.72782,0.72809,133600002.0
2005-05-03 04:55:00,0.72834,0.72839,0.72804,0.72804,150299998.0
2005-05-03 04:56:00,0.72822,0.72822,0.72776,0.72787,73100000.0
2005-05-03 04:57:00,0.72846,0.72848,0.72819,0.72833,97600001.0
2005-05-03 04:58:00,0.72819,0.72832,0.72805,0.72818,116900002.0
2005-05-03 04:59:00,0.72807,0.72822,0.72801,0.72818,91699999.0
2005-05-03 05:00:00,0.72803,0.72832,0.72803,0.72826,80499997.0
2005-05-03 05:01:00,0.72824,0.72841,0.72796,0.72813,96500000.0
2005-05-03 05:02:00,0.72804,0.72825,0.72798,0.72808,134300003.0
2005-05-03 05:03:00,0.72844,0.72846,0.72798,0.72798,106000001.0
2005-05-03 05:04:00,0.72811,0.72826,0.72791,0.72815,159699998.0
2005-05-03 05:05:00,0.72793,0.72827,0.72779,0.72826,74100000.0
2005-05-03 05:06:00,0.72835,0.72835,0.7279,0.72818,143200000.0
2005-05-03 05:07:00,0.7284,0.72847,0.7282,0.72834,67700000.0
2005-05-03 05:08:00,0.72814,0.72842,0.72804,0.72835,87099998.0
2005-05-03 05:09:00,0.72803,0.72827,0.72782,0.72827,61400000.0
2005-05-03 05:10:00,0.72842,0.72846,0.7283,0.72839,109300001.0
2005-05-03 05:11:00,0.72811,0.72831,0.72774,0.72831,69300000.0
2005-05-03 05:12:00,0.72847,0.72847,0.72805,0.72833,110600001.0
2005-05-03 05:13:00,0.72825,0.72841,0.72807,0.7284,70800000.0
2005-05-03 05:14:00,0.72842,0.72842,0.72792,0.72792,67000000.0
2005-05-03 05:15:00,0.728,0.72812,0.72773,0.72791,192999999.0
2005-05-03 05:16:00,0.72807,0.72812,0.72794,0.728,90000002.0
2005-05-03 05:17:00,0.728,0.72845,0.72796,0.72845,74700000.0
2005-05-03 05:18:00,0.72801,0.72814,0.72786,0.72805,151900000.0
2005-05-03 05:19:00,0.72801,0.72836,0.72797,0.72797,134499999.0
2005-05-03 05:20:00,0.72796,0.72831,0.72796,0.72831,38000000.0
2005-05-03 05:21:00,0.72811,0.72811,0.72789,0.7281,113899999.0
2005-05-03 05:22:00,0.72815,0.72837,0.72813,0.72813,47300001.0
2005-05-03 05:23:00,0.72806,0.72832,0.72794,0.72818,114100001.0
2005-05-03 05:24:00,0.72828,0.72831,0.72807,0.72817,151899996.0
2005-05-03 05:25:00,0.72819,0.7285,0.72819,0.7285,141199999.0
2005-05-03 05:26:00,0.72851,0.72852,0.72835,0.7285,94299999.0
2005-05-03 05:27:00,0.72848,0.72848,0.72812,0.72834,85700001.0
2005-05-03 05:28:00,0.72849,0.72849,0.72805,0.72823,126900000.0
2005-05-03 05:29:00,0.72798,0.72835,0.72788,0.72835,126200000.0
2005-05-03 05:30:00,0.72834,0.72858,0.72834,0.72851,90700001.0
2005-05-03 05:31:00,0.72838,0.72854,0.72823,0.72854,105000000.0
2005-05-03 05:32:00,0.72855,0.72867,0.72844,0.72847,121100000.0
2005-05-03 05:33:00,0.72811,0.72818,0.72774,0.72774,91700000.0
2005-05-03 05:34:00,0.72796,0.72817,0.7279,0.72808,146199999.0
2005-05-03 05:35:00,0.72809,0.72812,0.72775,0.728,116600000.0
2005-05-03 05:36:00,0.72777,0.72804,0.72773,0.72786,89499998.0
2005-05-03 05:37:00,0.72783,0.72819,0.72779,0.72816,135900000.0
2005-05-03 05:38:00,0.72814,0.72814,0.72772,0.72787,121300000.0
2005-05-03 05:39:00,0.72751,0.72795,0.72751,0.72787,182099998.0
2005-05-03 05:40:00,0.7278,0.72811,0.72765,0.72795,71700001.0
2005-05-03 05:41:00,0.72788,0.72812,0.72769,0.72812,105000002.0
2005-05-03 05:42:00,0.72817,0.72828,0.72785,0.72802,71099999.0
2005-05-03 05:43:00,0.72802,0.72802,0.72785,0.72795,118599998.0
2005-05-03 05:44:00,0.728,0.72809,0.72786,0.72787,107499999.0
2005-05-03 05:45:00,0.72783,0.72793,0.72771,0.72793,68400001.0
2005-05-03 05:46:00,0.72789,0.72798,0.72774,0.72774,157800000.0
2005-05-03 05:47:00,0.72786,0.72786,0.72756,0.72756,89599997.0
2005-05-03 05:48:00,0.7282,0.7282,0.72772,0.72772,61499998.0
2005-05-03 05:49:00,0.72808,0.72808,0.7278,0.72802,36100000.0
2005-05-03 05:50:00,0.72775,0.72793,0.72766,0.72766,81100000.0
2005-05-03 05:51:00,0.72806,0.72823,0.72778,0.72785,105600000.0
2005-05-03 05:52:00,0.72785,0.72798,0.72776,0.72795,85600001.0
2005-05-03 05:53:00,0.72785,0.72789,0.72763,0.72763,88200000.0
2005-05-03 05:54:00,0.72764,0.72818,0.72758,0.728,111700000.0
2005-05-03 05:55:00,0.728,0.72807,0.72788,0.72798,54600000.0
2005-05-03 05:56:00,0.72779,0.72781,0.72757,0.7277,97399999.0
2005-05-03 05:57:00,0.72754,0.72823,0.72754,0.72814,103100000.0
2005-05-03 05:58:00,0.72799,0.7281,0.72758,0.7281,154099998.0
2005-05-03 05:59:00,0.728,0.72812,0.72781,0.72781,112799999.0
2005-05-03 06:00:00,0.72806,0.72807,0.7279,0.7279,134100000.0
2005-05-03 06:01:00,0.72817,0.72817,0.72771,0.72782,93499999.0
2005-05-03 06:02:00,0.72771,0.72798,0.7276,0.72798,67799999.0
2005-05-03 06:03:00,0.72806,0.72806,0.72776,0.72804,64800000.0
2005-05-03 06:04:00,0.72805,0.72815,0.72778,0.72783,117300001.0
2005-05-03 06:05:00,0.72783,0.72821,0.72783,0.72821,110500001.0
2005-05-03 06:06:00,0.728,0.72823,0.728,0.72821,56000000.0
2005-05-03 06:07:00,0.7281,0.7281,0.72767,0.72801,177200000.0
2005-05-03 06:08:00,0.72772,0.72793,0.72751,0.7279,43300000.0
2005-05-03 06:09:00,0.72808,0.7281,0.72784,0.7279,97500000.0
2005-05-03 06:10:00,0.72824,0.72829,0.72782,0.72782,88100001.0
2005-05-03 06:11:00,0.72804,0.72815,0.72786,0.72804,151900000.0
2005-05-03 06:12:00,0.72788,0.72805,0.72771,0.72794,105199999.0
2005-05-03 06:13:00,0.72799,0.72808,0.72757,0.72808,126599999.0
2005-05-03 06:14:00,0.72824,0.72827,0.72778,0.72788,86900001.0
2005-05-03 06:15:00,0.72794,0.72799,0.72773,0.72792,141700000.0
2005-05-03 06:16:00,0.72769,0.72809,0.72769,0.72808,141799999.0
2005-05-03 06:17:00,0.72764,0.72797,0.72752,0.72797,91399999.0
2005-05-03 06:18:00,0.72764,0.72788,0.72764,0.72788,140500000.0
2005-05-03 06:19:00,0.728,0.72813,0.72766,0.7277,149199999.0
2005-05-03 06:20:00,0.72766,0.72806,0.72761,0.72787,73700000.0
2005-05-03 06:21:00,0.7281,0.72828,0.72803,0.72828,76599999.0
2005-05-03 06:22:00,0.72824,0.72832,0.72805,0.72818,96700002.0
2005-05-03 06:23:00,0.72783,0.72804,0.72746,0.7277,71499999.0
2005-05-03 06:24:00,0.72776,0.72792,0.72776,0.72783,67099999.0
2005-05-03 06:25:00,0.72786,0.72812,0.72786,0.72812,147400000.0
2005-05-03 06:26:00,0.72806,0.72818,0.7278,0.72818,140000000.0
2005-05-03 06:27:00,0.72793,0.72813,0.72782,0.72813,126299999.0
2005-05-03 06:28:00,0.72774,0.72796,0.72766,0.72771,129100001.0
2005-05-03 06:29:00,0.72784,0.72819,0.72784,0.72818,64700000.0
2005-05-03 06:30:00,0.72795,0.72808,0.72768,0.72786,105400001.0
2005-05-03 06:31:00,0.72806,0.72817,0.72783,0.72786,152399998.0
2005-05-03 06:32:00,0.72753,0.7281,0.72751,0.72796,107300000.0
2005-05-03 06:33:00,0.7277,0.72816,0.7277,0.72816,68500000.0
2005-05-03 06:34:00,0.72796,0.72805,0.72784,0.72805,78600000.0
2005-05-03 06:35:00,0.72819,0.72832,0.72818,0.7282,108599998.0
2005-05-03 06:36:00,0.7277,0.72779,0.72766,0.72779,81400000.0
2005-05-03 06:37:00,0.72803,0.72807,0.72779,0.72801,92499999.0
2005-05-03 06:38:00,0.72776,0.72782,0.72764,0.72764,84300000.0
2005-05-03 06:39:00,0.7278,0.72796,0.7278,0.7279,113700001.0
2005-05-03 06:40:00,0.72783,0.7281,0.72773,0.72783,113700001.0
2005-05-03 06:41:00,0.72813,0.72813,0.72784,0.728,48300000.0
2005-05-03 06:42:00,0.72777,0.72813,0.72777,0.72793,101799999.0
2005-05-03 06:43:00,0.72783,0.72814,0.72773,0.72807,116099997.0
2005-05-03 06:44:00,0.72817,0.72839,0.72799,0.72839,203300000.0
2005-05-03 06:45:00,0.7284,0.7284,0.72827,0.72835,90499999.0
2005-05-03 06:46:00,0.72791,0.72806,0.72772,0.72777,99400000.0
2005-05-03 06:47:00,0.72795,0.72832,0.72795,0.72828,121600001.0
2005-05-03 06:48:00,0.72813,0.72821,0.72786,0.72821,91000001.0
2005-05-03 06:49:00,0.7283,0.7283,0.72795,0.72807,100099999.0
2005-05-03 06:50:00,0.72797,0.72823,0.72781,0.72785,104999999.0
2005-05-03 06:51:00,0.72822,0.72832,0.72764,0.72764,120000002.0
2005-05-03 06:52:00,0.72765,0.72778,0.7276,0.72776,156300001.0
2005-05-03 06:53:00,0.72794,0.72798,0.72755,0.72773,85300001.0
2005-05-03 06:54:00,0.72797,0.72797,0.72767,0.7279,116400002.0
2005-05-03 06:55:00,0.72772,0.72786,0.72763,0.72767,67600001.0
2005-05-03 06:56:00,0.72805,0.72805,0.72771,0.72785,66499999.0
2005-05-03 06:57:00,0.72794,0.72809,0.7277,0.72792,105699998.0
2005-05-03 06:58:00,0.72773,0.72807,0.72773,0.72789,60000000.0
2005-05-03 06:59:00,0.72793,0.72793,0.72756,0.72783,139300001.0
2005-05-03 07:00:00,0.72807,0.72807,0.72786,0.7279,156399999.0
2005-05-03 07:01:00,0.72781,0.72808,0.72775,0.72798,70299999.0
2005-05-03 07:02:00,0.72774,0.72797,0.72757,0.72789,139400001.0
2005-05-03 07:03:00,0.72796,0.72803,0.72784,0.72788,134400002.0
2005-05-03 07:04:00,0.72797,0.72816,0.72784,0.72801,92500000.0
2005-05-03 07:05:00,0.72799,0.72803,0.72743,0.72772,101300000.0
2005-05-03 07:06:00,0.72781,0.72781,0.72745,0.72762,82600001.0
2005-05-03 07:07:00,0.72786,0.72822,0.72766,0.72818,86899999.0
2005-05-03 07:08:00,0.72819,0.72819,0.72728,0.72728,75100000.0
2005-05-03 07:09:00,0.72735,0.72756,0.72728,0.72743,75300000.0
2005-05-03 07:10:00,0.72744,0.72753,0.72738,0.72753,40600000.0
2005-05-03 07:11:00,0.72739,0.72751,0.72725,0.72747,99500001.0
2005-05-03 07:12:00,0.7275,0.72779,0.7275,0.72775,113400001.0
2005-05-03 07:13:00,0.72784,0.72785,0.72769,0.7277,65200000.0
2005-05-03 07:14:00,0.72739,0.72778,0.72739,0.72773,127499998.0
2005-05-03 07:15:00,0.72786,0.7279,0.72731,0.72758,71699999.0
2005-05-03 07:16:00,0.72756,0.72756,0.72728,0.72739,60299999.0
2005-05-03 07:17:00,0.72715,0.72754,0.72703,0.72754,77000001.0
2005-05-03 07:18:00,0.7273,0.72753,0.72726,0.72749,145200000.0
2005-05-03 07:19:00,0.72736,0.72753,0.72729,0.72745,94500001.0
2005-05-03 07:20:00,0.72769,0.72769,0.72725,0.72735,119900000.0
2005-05-03 07:21:00,0.7273,0.72747,0.72722,0.72737,78800000.0
2005-05-03 07:22:00,0.72743,0.72758,0.72724,0.72751,93200000.0
2005-05-03 07:23:00,0.72745,0.72794,0.72745,0.72762,89299999.0
2005-05-03 07:24:00,0.72778,0.72778,0.72726,0.7274,113500000.0
2005-05-03 07:25:00,0.72782,0.72782,0.72769,0.72774,69300000.0
2005-05-03 07:26:00,0.72738,0.72805,0.72738,0.72742,76399999.0
2005-05-03 07:27:00,0.72721,0.72749,0.72716,0.72743,95400001.0
2005-05-03 07:28:00,0.72725,0.72752,0.72724,0.7275,129600000.0
2005-05-03 07:29:00,0.72744,0.72754,0.72724,0.72754,116399999.0
2005-05-03 07:30:00,0.72771,0.72777,0.72754,0.72765,88700000.0
2005-05-03 07:31:00,0.72732,0.72756,0.72732,0.72755,79200000.0
2005-05-03 07:32:00,0.72736,0.72756,0.7272,0.72739,63800000.0
2005-05-03 07:33:00,0.7273,0.72763,0.72721,0.72745,113799999.0
2005-05-03 07:34:00,0.72718,0.72766,0.72718,0.72739,95599999.0
2005-05-03 07:35:00,0.72733,0.72773,0.72722,0.72773,101299998.0
2005-05-03 07:36:00,0.7274,0.7276,0.7273,0.72746,81799998.0
2005-05-03 07:37:00,0.72749,0.72749,0.72714,0.72721,69000000.0
2005-05-03 07:38:00,0.72756,0.72756,0.7271,0.7273,120499999.0
2005-05-03 07:39:00,0.72731,0.72753,0.72722,0.7274,102199999.0
2005-05-03 07:40:00,0.72747,0.72759,0.72722,0.7275,138500002.0
2005-05-03 07:41:00,0.72734,0.72751,0.72725,0.72751,161799999.0
2005-05-03 07:42:00,0.72764,0.72775,0.72729,0.72739,112900001.0
2005-05-03 07:43:00,0.72739,0.72766,0.72728,0.7275,129800000.0
2005-05-03 07:44:00,0.72767,0.7277,0.72747,0.72759,68500000.0
2005-05-03 07:45:00,0.72771,0.72788,0.72743,0.7276,98000000.0
2005-05-03 07:46:00,0.72795,0.72795,0.72744,0.72752,102700000.0
2005-05-03 07:47:00,0.72788,0.72788,0.72748,0.72748,47400000.0
2005-05-03 07:48:00,0.72762,0.72769,0.72718,0.72737,106800000.0
2005-05-03 07:49:00,0.72739,0.72768,0.72739,0.72757,109299998.0
2005-05-03 07:50:00,0.72777,0.72794,0.72729,0.72759,65400000.0
2005-05-03 07:51:00,0.72787,0.72792,0.72742,0.72756,150500001.0
2005-05-03 07:52:00,0.72766,0.72781,0.7275,0.72778,103700000.0
2005-05-03 07:53:00,0.72766,0.72781,0.72759,0.72765,115699999.0
2005-05-03 07:54:00,0.72751,0.72788,0.72751,0.72767,89600000.0
2005-05-03 07:55:00,0.72754,0.72798,0.72754,0.72792,108200000.0
2005-05-03 07:56:00,0.72775,0.72782,0.72759,0.72763,113399999.0
2005-05-03 07:57:00,0.72785,0.72789,0.72769,0.7278,107000001.0
2005-05-03 07:58:00,0.72768,0.72796,0.72759,0.72794,51200000.0
2005-05-03 07:59:00,0.72792,0.72806,0.72773,0.72806,157700000.0
2005-05-03 08:00:00,0.72785,0.72805,0.72761,0.72764,63200000.0
2005-05-03 08:01:00,0.72759,0.72788,0.72742,0.72787,102500000.0
2005-05-03 08:02:00,0.72789,0.72806,0.72784,0.72802,69599999.0
2005-05-03 08:03:00,0.7279,0.7282,0.7279,0.72803,103300000.0
2005-05-03 08:04:00,0.72778,0.72806,0.72778,0.72789,89600000.0
2005-05-03 08:05:00,0.72817,0.7282,0.72774,0.72774,73200000.0
2005-05-03 08:06:00,0.72807,0.72828,0.72793,0.7281,140700001.0
2005-05-03 08:07:00,0.72783,0.72845,0.72783,0.72845,116100000.0
2005-05-03 08:08:00,0.72841,0.72859,0.72817,0.72849,153400000.0
2005-05-03 08:09:00,0.72841,0.72857,0.72792,0.72816,188599997.0
2005-05-03 08:10:00,0.72812,0.72843,0.72812,0.72819,97000001.0
2005-05-03 08:11:00,0.72841,0.72849,0.72818,0.72821,74000001.0
2005-05-03 08:12:00,0.72803,0.72865,0.72803,0.7285,178199999.0
2005-05-03 08:13:00,0.72813,0.72856,0.72813,0.72844,124500001.0
2005-05-03 08:14:00,0.72864,0.72868,0.7282,0.72858,114799999.0
2005-05-03 08:15:00,0.72866,0.72874,0.72855,0.72874,73000000.0
2005-05-03 08:16:00,0.72838,0.7288,0.72838,0.7288,81300000.0
2005-05-03 08:17:00,0.72847,0.72875,0.72847,0.7285,86799997.0
2005-05-03 08:18:00,0.72844,0.72848,0.72828,0.72828,79800000.0
2005-05-03 08:19:00,0.72821,0.72852,0.72808,0.72843,68500001.0
2005-05-03 08:20:00,0.72813,0.72846,0.72803,0.72815,139500000.0
2005-05-03 08:21:00,0.72834,0.72842,0.72798,0.72801,118999999.0
2005-05-03 08:22:00,0.72796,0.7283,0.72777,0.72829,116300002.0
2005-05-03 08:23:00,0.72827,0.72835,0.72803,0.72804,108100000.0
2005-05-03 08:24:00,0.72809,0.72821,0.72795,0.72819,56600001.0
2005-05-03 08:25:00,0.7282,0.72834,0.72804,0.72818,83500000.0
2005-05-03 08:26:00,0.72816,0.72816,0.72788,0.7281,138200000.0
2005-05-03 08:27:00,0.72799,0.7281,0.72786,0.72796,92200000.0
2005-05-03 08:28:00,0.72806,0.72813,0.72786,0.72806,76399999.0
2005-05-03 08:29:00,0.72817,0.72831,0.72783,0.72808,115800001.0
2005-05-03 08:30:00,0.728,0.72841,0.72798,0.72832,124200001.0
2005-05-03 08:31:00,0.72825,0.72841,0.72813,0.72838,85199999.0
2005-05-03 08:32:00,0.7282,0.72835,0.72809,0.7281,127799996.0
2005-05-03 08:33:00,0.72806,0.72831,0.728,0.72823,69099998.0
2005-05-03 08:34:00,0.72831,0.72831,0.72786,0.72809,131100000.0
2005-05-03 08:35:00,0.72806,0.72824,0.72785,0.72804,72100000.0
2005-05-03 08:36:00,0.72793,0.72816,0.72786,0.72801,113200001.0
2005-05-03 08:37:00,0.72831,0.72846,0.72821,0.72845,96699999.0
2005-05-03 08:38:00,0.72789,0.72849,0.72789,0.72819,96499999.0
2005-05-03 08:39:00,0.72837,0.72854,0.72823,0.7283,92600000.0
2005-05-03 08:40:00,0.72833,0.72842,0.72824,0.72827,139200000.0
2005-05-03 08:41:00,0.72826,0.72847,0.72804,0.7281,130499999.0
2005-05-03 08:42:00,0.72835,0.72859,0.72818,0.72828,135399999.0
2005-05-03 08:43:00,0.72825,0.72857,0.72823,0.72857,107099999.0
2005-05-03 08:44:00,0.72832,0.72832,0.72795,0.72795,76699997.0
2005-05-03 08:45:00,0.72793,0.72833,0.72793,0.72819,66200000.0
2005-05-03 08:46:00,0.72818,0.72843,0.72802,0.72838,95199999.0
2005-05-03 08:47:00,0.72819,0.72849,0.72819,0.72834,67399999.0
2005-05-03 08:48:00,0.72816,0.7285,0.72812,0.72847,108399998.0
2005-05-03 08:49:00,0.72836,0.72862,0.72836,0.72854,62500000.0
2005-05-03 08:50:00,0.72845,0.7285,0.72829,0.7285,64699999.0
2005-05-03 08:51:00,0.72838,0.72838,0.72819,0.72837,91899998.0
2005-05-03 08:52:00,0.72854,0.72854,0.72826,0.7285,130300001.0
2005-05-03 08:53:00,0.72833,0.72868,0.72833,0.72845,106499999.0
2005-05-03 08:54:00,0.72849,0.72879,0.72849,0.72862,136500001.0
2005-05-03 08:55:00,0.72856,0.72875,0.72855,0.72875,74100000.0
2005-05-03 08:56:00,0.72844,0.72847,0.72817,0.72817,91200000.0
2005-05-03 08:57:00,0.72842,0.7286,0.72802,0.72809,119200002.0
2005-05-03 08:58:00,0.72823,0.72864,0.72817,0.72864,102599998.0
2005-05-03 08:59:00,0.72828,0.72867,0.72821,0.72857,106600000.0
2005-05-03 09:00:00,0.72825,0.72877,0.72825,0.72877,80499999.0
2005-05-03 09:01:00,0.72875,0.72902,0.72861,0.72885,81700000.0
2005-05-03 09:02:00,0.72865,0.72896,0.72857,0.72857,84100001.0
2005-05-03 09:03:00,0.7286,0.72889,0.72846,0.72884,123199999.0
2005-05-03 09:04:00,0.72888,0.72896,0.72865,0.72896,91000002.0
2005-05-03 09:05:00,0.72886,0.7289,0.72855,0.72855,114500000.0
2005-05-03 09:06:00,0.72833,0.72882,0.72833,0.72872,91500000.0
2005-05-03 09:07:00,0.72838,0.72877,0.72837,0.72875,57999999.0
2005-05-03 09:08:00,0.72848,0.72891,0.72846,0.72877,112600000.0
2005-05-03 09:09:00,0.72868,0.729,0.72866,0.72883,182000002.0
2005-05-03 09:10:00,0.72892,0.72892,0.72851,0.72851,136699998.0
2005-05-03 09:11:00,0.72867,0.72883,0.72854,0.72864,161800000.0
2005-05-03 09:12:00,0.72877,0.72877,0.72838,0.72842,130899997.0
2005-05-03 09:13:00,0.72844,0.7287,0.72836,0.7287,91800000.0
2005-05-03 09:14:00,0.72882,0.72901,0.7286,0.72869,97199999.0
2005-05-03 09:15:00,0.72877,0.7289,0.72856,0.72857,96800000.0
2005-05-03 09:16:00,0.72878,0.72883,0.72851,0.72876,104299998.0
2005-05-03 09:17:00,0.72877,0.72888,0.7283,0.7283,111800003.0
2005-05-03 09:18:00,0.72841,0.72856,0.72834,0.72841,123499998.0
2005-05-03 09:19:00,0.72851,0.72866,0.72843,0.72866,88400000.0
2005-05-03 09:20:00,0.72816,0.72848,0.72814,0.72828,74000000.0
2005-05-03 09:21:00,0.72823,0.72841,0.72812,0.72832,124899999.0
2005-05-03 09:22:00,0.72832,0.72865,0.72824,0.72865,79899998.0
2005-05-03 09:23:00,0.72825,0.72873,0.72821,0.72865,123500000.0
2005-05-03 09:24:00,0.72871,0.72871,0.72844,0.72849,81200000.0
2005-05-03 09:25:00,0.72865,0.72877,0.72851,0.72864,156100000.0
2005-05-03 09:26:00,0.72903,0.72903,0.72818,0.72874,173600000.0
2005-05-03 09:27:00,0.72895,0.72899,0.72849,0.72858,82800000.0
2005-05-03 09:28:00,0.72846,0.72855,0.7284,0.72855,79900002.0
2005-05-03 09:29:00,0.72841,0.72854,0.72825,0.72846,97600001.0
2005-05-03 09:30:00,0.72856,0.72856,0.72824,0.72835,147599999.0
2005-05-03 09:31:00,0.72853,0.72859,0.72832,0.72845,99600000.0
2005-05-03 09:32:00,0.72849,0.7285,0.72828,0.72828,117099999.0
2005-05-03 09:33:00,0.72818,0.72847,0.72811,0.72813,126399997.0
2005-05-03 09:34:00,0.72815,0.72837,0.72813,0.72832,194400001.0
2005-05-03 09:35:00,0.72803,0.72848,0.72784,0.72848,115700000.0
2005-05-03 09:36:00,0.72829,0.72847,0.72808,0.72815,99200000.0
2005-05-03 09:37:00,0.72824,0.72825,0.72792,0.72792,205199997.0
2005-05-03 09:38:00,0.72816,0.72819,0.72798,0.72806,105300000.0
2005-05-03 09:39:00,0.72816,0.72822,0.72803,0.72804,107199999.0
2005-05-03 09:40:00,0.72809,0.72825,0.72798,0.72818,103800001.0
2005-05-03 09:41:00,0.72805,0.72834,0.72799,0.7282,83600000.0
2005-05-03 09:42:00,0.72813,0.72823,0.72798,0.72798,94399999.0
2005-05-03 09:43:00,0.72815,0.72846,0.72815,0.7284,101100000.0
2005-05-03 09:44:00,0.72813,0.72849,0.72805,0.72815,105700001.0
2005-05-03 09:45:00,0.72845,0.72845,0.728,0.72838,96500000.0
2005-05-03 09:46:00,0.72861,0.72863,0.72796,0.72828,141400000.0
2005-05-03 09:47:00,0.72832,0.72833,0.72781,0.72804,114200001.0
2005-05-03 09:48:00,0.7281,0.72826,0.72806,0.72811,147900001.0
2005-05-03 09:49:00,0.72827,0.72846,0.72795,0.72797,138300000.0
2005-05-03 09:50:00,0.72768,0.72821,0.72767,0.72777,141200000.0
2005-05-03 09:51:00,0.72784,0.72799,0.72767,0.72787,88900000.0
2005-05-03 09:52:00,0.72773,0.72787,0.72765,0.72787,84199999.0
2005-05-03 09:53:00,0.72788,0.72788,0.72769,0.72787,111299999.0
2005-05-03 09:54:00,0.7277,0.72798,0.72753,0.72798,74499998.0
2005-05-03 09:55:00,0.72764,0.72786,0.72752,0.72767,139300001.0
2005-05-03 09:56:00,0.72771,0.72781,0.72739,0.72772,121100001.0
2005-05-03 09:57:00,0.72758,0.72787,0.72755,0.72772,95099998.0
2005-05-03 09:58:00,0.72761,0.728,0.72761,0.72784,86199999.0
2005-05-03 09:59:00,0.72782,0.72794,0.72769,0.72794,27600000.0
2005-05-03 10:00:00,0.72797,0.72807,0.72763,0.72787,153700001.0
2005-05-03 10:01:00,0.72795,0.72801,0.72775,0.72787,92100000.0
2005-05-03 10:02:00,0.72778,0.72803,0.72778,0.72783,111200000.0
2005-05-03 10:03:00,0.72779,0.72788,0.72761,0.72764,127599998.0
2005-05-03 10:04:00,0.72771,0.72773,0.72746,0.72768,110600002.0
2005-05-03 10:05:00,0.72747,0.72808,0.72739,0.72799,101099999.0
2005-05-03 10:06:00,0.72773,0.72781,0.72754,0.72757,89400000.0
2005-05-03 10:07:00,0.72747,0.7276,0.72747,0.72754,72700000.0
2005-05-03 10:08:00,0.72738,0.72773,0.72735,0.72767,86500000.0
2005-05-03 10:09:00,0.72734,0.72778,0.72731,0.72778,67300000.0
2005-05-03 10:10:00,0.72748,0.72764,0.72748,0.72764,81600002.0
2005-05-03 10:11:00,0.72757,0.72774,0.72739,0.72768,130499999.0
2005-05-03 10:12:00,0.72758,0.72808,0.72753,0.72776,82499999.0
2005-05-03 10:13:00,0.72801,0.72804,0.72773,0.72798,128199999.0
2005-05-03 10:14:00,0.72763,0.72782,0.72742,0.72745,142700002.0
2005-05-03 10:15:00,0.72739,0.72767,0.72733,0.72761,105999998.0
2005-05-03 10:16:00,0.72767,0.72767,0.72735,0.72761,78699999.0
2005-05-03 10:17:00,0.72741,0.72764,0.72736,0.72749,123400000.0
2005-05-03 10:18:00,0.72741,0.72753,0.72726,0.72743,135500000.0
2005-05-03 10:19:00,0.72711,0.72752,0.72711,0.72742,106899999.0
2005-05-03 10:20:00,0.72741,0.72743,0.72717,0.72725,107399999.0
2005-05-03 10:21:00,0.72723,0.72741,0.72716,0.72736,103699999.0
2005-05-03 10:22:00,0.72705,0.72732,0.72692,0.72717,120299998.0
2005-05-03 10:23:00,0.72679,0.72722,0.72668,0.72717,175300002.0
2005-05-03 10:24:00,0.72735,0.72743,0.72704,0.7271,116100000.0
2005-05-03 10:25:00,0.72704,0.72725,0.72702,0.72725,111000001.0
2005-05-03 10:26:00,0.72719,0.72732,0.72697,0.72706,137899998.0
2005-05-03 10:27:00,0.72707,0.72724,0.72696,0.72724,79600000.0
2005-05-03 10:28:00,0.7273,0.7273,0.72696,0.72706,114500001.0
2005-05-03 10:29:00,0.72708,0.72722,0.72704,0.7272,106700000.0
2005-05-03 10:30:00,0.72709,0.72728,0.7269,0.72701,90900000.0
2005-05-03 10:31:00,0.72708,0.72724,0.72694,0.7272,82799998.0
2005-05-03 10:32:00,0.7272,0.72726,0.72707,0.72717,135899999.0
2005-05-03 10:33:00,0.72705,0.72713,0.72692,0.7271,136500002.0
2005-05-03 10:34:00,0.72742,0.72747,0.72699,0.72707,123800000.0
2005-05-03 10:35:00,0.72747,0.72769,0.72701,0.72708,118100001.0
2005-05-03 10:36:00,0.72704,0.72717,0.72691,0.72712,162799998.0
2005-05-03 10:37:00,0.72719,0.72733,0.72704,0.72725,94100001.0
2005-05-03 10:38:00,0.72711,0.72714,0.7268,0.72692,107799998.0
2005-05-03 10:39:00,0.72684,0.72714,0.72684,0.72705,102200002.0
2005-05-03 10:40:00,0.72727,0.72727,0.72707,0.72726,60000001.0
2005-05-03 10:41:00,0.72693,0.72713,0.72693,0.72695,74700000.0
2005-05-03 10:42:00,0.72708,0.72708,0.72658,0.72668,100599999.0
2005-05-03 10:43:00,0.72667,0.72691,0.72662,0.72683,119200000.0
2005-05-03 10:44:00,0.72687,0.72702,0.72674,0.72682,149899999.0
2005-05-03 10:45:00,0.72679,0.72708,0.72667,0.72704,135500002.0
2005-05-03 10:46:00,0.72722,0.72741,0.72686,0.727,92399999.0
2005-05-03 10:47:00,0.72683,0.72718,0.72676,0.7271,137299999.0
2005-05-03 10:48:00,0.72686,0.72722,0.72681,0.72722,131500001.0
2005-05-03 10:49:00,0.72721,0.72748,0.72716,0.72737,89900000.0
2005-05-03 10:50:00,0.7273,0.72732,0.72718,0.7272,78100000.0
2005-05-03 10:51:00,0.72724,0.72745,0.72718,0.72737,150499998.0
2005-05-03 10:52:00,0.72738,0.72755,0.72725,0.72751,78600000.0
2005-05-03 10:53:00,0.72758,0.72784,0.72745,0.72749,108600001.0
2005-05-03 10:54:00,0.72746,0.72792,0.72741,0.7277,114799998.0
2005-05-03 10:55:00,0.72762,0.72764,0.72725,0.7273,91200000.0
2005-05-03 10:56:00,0.72751,0.72765,0.72733,0.72754,105800000.0
2005-05-03 10:57:00,0.72741,0.72751,0.72729,0.72733,125899999.0
2005-05-03 10:58:00,0.72734,0.72759,0.72723,0.72723,121299999.0
2005-05-03 10:59:00,0.72724,0.72741,0.72703,0.72738,93200000.0
2005-05-03 11:00:00,0.72712,0.72733,0.72696,0.72733,151899996.0
2005-05-03 11:01:00,0.72711,0.72711,0.72682,0.72709,91800001.0
2005-05-03 11:02:00,0.72763,0.72764,0.72708,0.72727,114700001.0
2005-05-03 11:03:00,0.72737,0.72752,0.72708,0.72718,117299998.0
2005-05-03 11:04:00,0.72729,0.72736,0.72697,0.72717,106099999.0
2005-05-03 11:05:00,0.72695,0.72706,0.72674,0.72693,70799999.0
2005-05-03 11:06:00,0.72681,0.72707,0.72675,0.72686,88400001.0
2005-05-03 11:07:00,0.72673,0.72692,0.72668,0.7269,90000000.0
2005-05-03 11:08:00,0.72696,0.72696,0.72644,0.72684,140900001.0
2005-05-03 11:09:00,0.72688,0.72695,0.72661,0.72688,87800001.0
2005-05-03 11:10:00,0.72687,0.72695,0.72647,0.72669,97999999.0
2005-05-03 11:11:00,0.72673,0.72682,0.72664,0.7268,105899999.0
2005-05-03 11:12:00,0.72681,0.72707,0.72677,0.72695,77900000.0
2005-05-03 11:13:00,0.727,0.72717,0.72665,0.72671,148299999.0
2005-05-03 11:14:00,0.72663,0.72695,0.72654,0.72672,132499998.0
2005-05-03 11:15:00,0.72708,0.72737,0.72701,0.72728,58100000.0
2005-05-03 11:16:00,0.72742,0.72745,0.72702,0.72702,147600000.0
2005-05-03 11:17:00,0.72723,0.72752,0.72715,0.72747,115200000.0
2005-05-03 11:18:00,0.72716,0.72745,0.72708,0.72745,127000001.0
2005-05-03 11:19:00,0.72727,0.72758,0.72719,0.72742,78000000.0
2005-05-03 11:20:00,0.72714,0.72744,0.72714,0.72727,150400003.0
2005-05-03 11:21:00,0.72705,0.72737,0.72703,0.72708,105300000.0
2005-05-03 11:22:00,0.72715,0.72739,0.72703,0.72721,122400001.0
2005-05-03 11:23:00,0.72745,0.72745,0.72717,0.72723,125200002.0
2005-05-03 11:24:00,0.72736,0.72752,0.72691,0.72728,147599999.0
2005-05-03 11:25:00,0.72744,0.72761,0.72723,0.72723,95500001.0
2005-05-03 11:26:00,0.72708,0.72755,0.72708,0.7274,105999998.0
2005-05-03 11:27:00,0.72754,0.7277,0.72741,0.72758,88500000.0
2005-05-03 11:28:00,0.72769,0.72772,0.72749,0.72749,79699999.0
2005-05-03 11:29:00,0.72777,0.72777,0.72726,0.7273,64400000.0
2005-05-03 11:30:00,0.72737,0.72749,0.7271,0.72737,115899999.0
2005-05-03 11:31:00,0.72714,0.72762,0.7271,0.72731,80500000.0
2005-05-03 11:32:00,0.72725,0.72763,0.72714,0.72745,75800000.0
2005-05-03 11:33:00,0.72753,0.72772,0.72733,0.72741,116300000.0
2005-05-03 11:34:00,0.72754,0.72768,0.72736,0.72739,80800000.0
2005-05-03 11:35:00,0.72744,0.72755,0.72718,0.72755,102800001.0
2005-05-03 11:36:00,0.72744,0.72767,0.72744,0.7276,124299998.0
2005-05-03 11:37:00,0.72742,0.7275,0.72725,0.72725,92899999.0
2005-05-03 11:38:00,0.72744,0.72745,0.72725,0.72745,134200000.0
2005-05-03 11:39:00,0.72728,0.72773,0.72725,0.72748,136299999.0
2005-05-03 11:40:00,0.72731,0.72762,0.72731,0.72751,63800000.0
2005-05-03 11:41:00,0.72747,0.72765,0.72738,0.72748,138399997.0
2005-05-03 11:42:00,0.72728,0.7278,0.72727,0.7278,89400002.0
2005-05-03 11:43:00,0.72758,0.72774,0.72743,0.72751,88400000.0
2005-05-03 11:44:00,0.72741,0.72755,0.72728,0.72747,80199999.0
2005-05-03 11:45:00,0.72755,0.72778,0.72749,0.72749,88400000.0
2005-05-03 11:46:00,0.7277,0.72784,0.72734,0.72755,106100000.0
2005-05-03 11:47:00,0.72772,0.72772,0.72732,0.72735,120000000.0
2005-05-03 11:48:00,0.72742,0.72755,0.7273,0.7273,88500000.0
2005-05-03 11:49:00,0.72751,0.72759,0.72727,0.72737,164200002.0
2005-05-03 11:50:00,0.7273,0.72768,0.72722,0.72746,100999999.0
2005-05-03 11:51:00,0.72732,0.72732,0.7268,0.7268,54000000.0
2005-05-03 11:52:00,0.72696,0.72702,0.72676,0.72683,121299999.0
2005-05-03 11:53:00,0.72699,0.727,0.72681,0.727,72200000.0
2005-05-03 11:54:00,0.72695,0.72715,0.72682,0.72706,75000001.0
2005-05-03 11:55:00,0.72696,0.72711,0.7268,0.72683,148700004.0
2005-05-03 11:56:00,0.7268,0.72693,0.72675,0.72684,86800000.0
2005-05-03 11:57:00,0.7268,0.72694,0.72672,0.72675,85199999.0
2005-05-03 11:58:00,0.7269,0.72706,0.72686,0.72705,123000001.0
2005-05-03 11:59:00,0.72686,0.72686,0.7264,0.7264,59999999.0
2005-05-03 12:00:00,0.72641,0.72666,0.72636,0.72643,149100000.0
2005-05-03 12:01:00,0.72614,0.72652,0.72602,0.72621,175300000.0
2005-05-03 12:02:00,0.72616,0.72658,0.72616,0.7263,81500001.0
2005-05-03 12:03:00,0.72643,0.72645,0.7261,0.72625,164099999.0
2005-05-03 12:04:00,0.72638,0.72648,0.72609,0.72626,127700000.0
2005-05-03 12:05:00,0.72617,0.7262,0.72593,0.72593,130100000.0
2005-05-03 12:06:00,0.7261,0.72644,0.72593,0.72618,80300000.0
2005-05-03 12:07:00,0.72597,0.72639,0.72596,0.72629,129699998.0
2005-05-03 12:08:00,0.72604,0.72619,0.72583,0.72595,102200000.0
2005-05-03 12:09:00,0.72591,0.72611,0.72581,0.72597,105300001.0
2005-05-03 12:10:00,0.72614,0.72619,0.72579,0.72607,98800000.0
2005-05-03 12:11:00,0.72617,0.72617,0.72572,0.7259,124699999.0
2005-05-03 12:12:00,0.72584,0.72611,0.72566,0.72578,110800000.0
2005-05-03 12:13:00,0.72605,0.72625,0.72593,0.72602,71100000.0
2005-05-03 12:14:00,0.7259,0.72618,0.72588,0.72599,129200000.0
2005-05-03 12:15:00,0.72616,0.72633,0.7259,0.72621,68800000.0
2005-05-03 12:16:00,0.72612,0.72624,0.72563,0.72568,124600001.0
2005-05-03 12:17:00,0.72573,0.72596,0.72561,0.72574,105299998.0
2005-05-03 12:18:00,0.72574,0.72596,0.72563,0.72572,106499999.0
2005-05-03 12:19:00,0.72571,0.72583,0.72566,0.72568,89999999.0
2005-05-03 12:20:00,0.72567,0.72587,0.72545,0.72567,129900000.0
2005-05-03 12:21:00,0.72534,0.72539,0.72527,0.72532,177399997.0
2005-05-03 12:22:00,0.72538,0.72538,0.72498,0.72505,74000000.0
2005-05-03 12:23:00,0.72498,0.72535,0.72498,0.72505,106100000.0
2005-05-03 12:24:00,0.72542,0.72542,0.72512,0.72541,84000000.0
2005-05-03 12:25:00,0.72519,0.72537,0.72503,0.72532,83399999.0
2005-05-03 12:26:00,0.72541,0.72549,0.72515,0.72532,64399999.0
2005-05-03 12:27:00,0.72535,0.72557,0.72517,0.72557,96500002.0
2005-05-03 12:28:00,0.72555,0.72559,0.72519,0.72543,100400000.0
2005-05-03 12:29:00,0.72526,0.72549,0.72523,0.72533,138100000.0
2005-05-03 12:30:00,0.72551,0.72564,0.72524,0.72538,135000000.0
2005-05-03 12:31:00,0.72538,0.72568,0.7251,0.72538,121100002.0
2005-05-03 12:32:00,0.72538,0.72541,0.72517,0.72523,156100001.0
2005-05-03 12:33:00,0.72545,0.72559,0.72513,0.72513,82700000.0
2005-05-03 12:34:00,0.72553,0.72563,0.72533,0.72554,127299999.0
2005-05-03 12:35:00,0.72556,0.72556,0.72533,0.72543,68900000.0
2005-05-03 12:36:00,0.72526,0.72545,0.72519,0.72533,114399999.0
2005-05-03 12:37:00,0.72519,0.72573,0.72519,0.72569,66200000.0
2005-05-03 12:38:00,0.7256,0.72584,0.72538,0.72584,67700000.0
2005-05-03 12:39:00,0.7253,0.7256,0.72527,0.72537,70700000.0
2005-05-03 12:40:00,0.7253,0.72546,0.72497,0.72524,118900000.0
2005-05-03 12:41:00,0.72499,0.72529,0.72499,0.72519,61700001.0
2005-05-03 12:42:00,0.72519,0.72522,0.7249,0.72507,118100000.0
2005-05-03 12:43:00,0.72517,0.72526,0.72502,0.7252,153199999.0
2005-05-03 12:44:00,0.72508,0.72522,0.72497,0.72498,118699999.0
2005-05-03 12:45:00,0.72531,0.72542,0.72506,0.72538,175899998.0
2005-05-03 12:46:00,0.72506,0.72536,0.72496,0.72536,124900000.0
2005-05-03 12:47:00,0.72536,0.72536,0.72516,0.72522,125500000.0
2005-05-03 12:48:00,0.72546,0.72547,0.72489,0.72489,121800001.0
2005-05-03 12:49:00,0.72496,0.72503,0.72486,0.72488,127599998.0
2005-05-03 12:50:00,0.72501,0.72517,0.72484,0.72498,95600001.0
2005-05-03 12:51:00,0.72493,0.72535,0.72487,0.72487,138800001.0
2005-05-03 12:52:00,0.7247,0.72521,0.7247,0.72498,92499999.0
2005-05-03 12:53:00,0.72485,0.72505,0.72467,0.72471,44100000.0
2005-05-03 12:54:00,0.72478,0.72486,0.72458,0.72476,123399999.0
2005-05-03 12:55:00,0.72471,0.72479,0.72438,0.72455,166700004.0
2005-05-03 12:56:00,0.72446,0.72464,0.72437,0.72443,124499999.0
2005-05-03 12:57:00,0.72444,0.72472,0.72439,0.72449,129800000.0
2005-05-03 12:58:00,0.72461,0.7248,0.72447,0.7247,97100002.0
2005-05-03 12:59:00,0.72472,0.72482,0.7246,0.72468,87500001.0
2005-05-03 13:00:00,0.72474,0.72478,0.72431,0.72457,167399998.0
2005-05-03 13:01:00,0.72457,0.72457,0.72434,0.72447,68600000.0
2005-05-03 13:02:00,0.7243,0.72452,0.72422,0.72452,131799998.0
2005-05-03 13:03:00,0.72456,0.72461,0.72429,0.72443,86800000.0
2005-05-03 13:04:00,0.72451,0.72451,0.72427,0.72434,141300000.0
2005-05-03 13:05:00,0.72444,0.72454,0.72423,0.72438,87800000.0
2005-05-03 13:06:00,0.72431,0.72443,0.72415,0.72417,58100000.0
2005-05-03 13:07:00,0.72396,0.72455,0.72396,0.7245,140500001.0
2005-05-03 13:08:00,0.72439,0.72459,0.72425,0.72425,74099999.0
2005-05-03 13:09:00,0.72451,0.72458,0.72429,0.72429,138699999.0
2005-05-03 13:10:00,0.72428,0.72452,0.72424,0.7244,98900001.0
2005-05-03 13:11:00,0.72431,0.72462,0.72431,0.72431,91600000.0
2005-05-03 13:12:00,0.72451,0.72464,0.72444,0.72464,106800000.0
2005-05-03 13:13:00,0.72464,0.72469,0.72439,0.72445,111999999.0
2005-05-03 13:14:00,0.72424,0.72439,0.72377,0.72377,124699999.0
2005-05-03 13:15:00,0.72405,0.72446,0.72405,0.72445,91599999.0
2005-05-03 13:16:00,0.7244,0.72445,0.7242,0.72423,111900000.0
2005-05-03 13:17:00,0.72411,0.72447,0.72408,0.72422,140800001.0
2005-05-03 13:18:00,0.72417,0.72452,0.72417,0.72436,110000002.0
2005-05-03 13:19:00,0.72442,0.72472,0.72442,0.72452,99699999.0
2005-05-03 13:20:00,0.72455,0.72467,0.72427,0.7246,101999999.0
2005-05-03 13:21:00,0.72442,0.7245,0.72418,0.7242,100100003.0
2005-05-03 13:22:00,0.72423,0.72444,0.72418,0.72431,55900000.0
2005-05-03 13:23:00,0.72425,0.72438,0.72405,0.72431,150500000.0
2005-05-03 13:24:00,0.72443,0.72474,0.72425,0.72473,112300001.0
2005-05-03 13:25:00,0.72435,0.72459,0.72424,0.72427,162700003.0
2005-05-03 13:26:00,0.72429,0.72444,0.72408,0.72438,90900000.0
2005-05-03 13:27:00,0.72468,0.72496,0.7244,0.72455,91100000.0
2005-05-03 13:28:00,0.72456,0.72534,0.72456,0.72526,99200002.0
2005-05-03 13:29:00,0.72504,0.72527,0.72484,0.72518,128600000.0
2005-05-03 13:30:00,0.72495,0.72519,0.72495,0.72519,65499999.0
2005-05-03 13:31:00,0.72502,0.7252,0.72485,0.72515,115499998.0
2005-05-03 13:32:00,0.72512,0.72515,0.72496,0.72498,87299998.0
2005-05-03 13:33:00,0.72498,0.72536,0.72486,0.72493,158299998.0
2005-05-03 13:34:00,0.72481,0.72527,0.72481,0.72499,92800000.0
2005-05-03 13:35:00,0.72536,0.72552,0.72515,0.72521,90099999.0
2005-05-03 13:36:00,0.72536,0.72543,0.72515,0.72539,134399998.0
2005-05-03 13:37:00,0.72549,0.72552,0.7251,0.7252,105900000.0
2005-05-03 13:38:00,0.72556,0.72561,0.72506,0.72524,69100000.0
2005-05-03 13:39:00,0.72548,0.72561,0.725,0.725,86799999.0
2005-05-03 13:40:00,0.72512,0.72534,0.72512,0.72531,52599999.0
2005-05-03 13:41:00,0.72525,0.72546,0.72495,0.72541,98799999.0
2005-05-03 13:42:00,0.72508,0.72557,0.72505,0.72533,142499999.0
2005-05-03 13:43:00,0.72523,0.72557,0.72523,0.7255,126499999.0
2005-05-03 13:44:00,0.72513,0.72572,0.72499,0.72572,92099999.0
2005-05-03 13:45:00,0.72537,0.72547,0.72515,0.72523,108200000.0
2005-05-03 13:46:00,0.72505,0.72544,0.72505,0.72535,61000000.0
2005-05-03 13:47:00,0.72542,0.72545,0.72514,0.72527,67400000.0
2005-05-03 13:48:00,0.7248,0.72543,0.72471,0.72506,111799998.0
2005-05-03 13:49:00,0.72547,0.72547,0.72513,0.72513,47600000.0
2005-05-03 13:50:00,0.72521,0.72549,0.72517,0.72517,100299999.0
2005-05-03 13:51:00,0.72477,0.72511,0.72459,0.7247,120700000.0
2005-05-03 13:52:00,0.72504,0.72504,0.72443,0.72445,70400000.0
2005-05-03 13:53:00,0.72477,0.72487,0.72432,0.72432,84700000.0
2005-05-03 13:54:00,0.72485,0.72491,0.72459,0.72472,112199999.0
2005-05-03 13:55:00,0.72479,0.72491,0.72461,0.72483,167299999.0
2005-05-03 13:56:00,0.72467,0.72495,0.72467,0.72472,119199999.0
2005-05-03 13:57:00,0.72469,0.72496,0.72464,0.72479,122399996.0
2005-05-03 13:58:00,0.72464,0.72507,0.72464,0.725,103900001.0
2005-05-03 13:59:00,0.72518,0.72518,0.72485,0.72485,82800001.0
2005-05-03 14:00:00,0.72503,0.72512,0.72479,0.72486,72800001.0
2005-05-03 14:01:00,0.72495,0.72503,0.72471,0.72488,69299999.0
2005-05-03 14:02:00,0.7248,0.7253,0.72478,0.72522,126100001.0
2005-05-03 14:03:00,0.72503,0.7253,0.72502,0.7252,135199999.0
2005-05-03 14:04:00,0.72521,0.72528,0.72484,0.7249,81900001.0
2005-05-03 14:05:00,0.72468,0.72494,0.72455,0.72484,139899998.0
2005-05-03 14:06:00,0.72483,0.72483,0.72462,0.72473,127099998.0
2005-05-03 14:07:00,0.72463,0.7249,0.72445,0.72459,95200000.0
2005-05-03 14:08:00,0.72446,0.72461,0.72422,0.72451,123100001.0
2005-05-03 14:09:00,0.72423,0.72476,0.72417,0.7243,98500001.0
2005-05-03 14:10:00,0.72424,0.72465,0.72423,0.7246,96900002.0
2005-05-03 14:11:00,0.72429,0.72457,0.72429,0.72448,130700000.0
2005-05-03 14:12:00,0.72429,0.72459,0.72429,0.72451,103300000.0
2005-05-03 14:13:00,0.7245,0.72466,0.7243,0.72466,158699999.0
2005-05-03 14:14:00,0.72463,0.72467,0.72454,0.7246,93500000.0
2005-05-03 14:15:00,0.72454,0.72454,0.72415,0.72423,66700000.0
2005-05-03 14:16:00,0.72449,0.72462,0.72431,0.72457,118599999.0
2005-05-03 14:17:00,0.72459,0.72463,0.72448,0.72453,129600000.0
2005-05-03 14:18:00,0.72452,0.72471,0.72435,0.72462,161300001.0
2005-05-03 14:19:00,0.72423,0.72451,0.72416,0.72427,121500000.0
2005-05-03 14:20:00,0.7243,0.72444,0.72387,0.72393,82500000.0
2005-05-03 14:21:00,0.72421,0.72435,0.72397,0.724,121399999.0
2005-05-03 14:22:00,0.72431,0.72432,0.72403,0.72426,74600000.0
2005-05-03 14:23:00,0.72399,0.72434,0.72397,0.72434,111600000.0
2005-05-03 14:24:00,0.72412,0.72435,0.72412,0.7243,101800001.0
2005-05-03 14:25:00,0.72427,0.72439,0.7239,0.7239,152100000.0
2005-05-03 14:26:00,0.72417,0.72435,0.72397,0.72408,103299998.0
2005-05-03 14:27:00,0.72426,0.72444,0.72402,0.72402,123100000.0
2005-05-03 14:28:00,0.72419,0.72433,0.72397,0.72406,116700000.0
2005-05-03 14:29:00,0.72398,0.72431,0.72388,0.72388,130000002.0
2005-05-03 14:30:00,0.72373,0.72445,0.72363,0.72445,77000000.0
2005-05-03 14:31:00,0.72435,0.72435,0.72385,0.72399,111300000.0
2005-05-03 14:32:00,0.72419,0.72435,0.72394,0.724,88700001.0
2005-05-03 14:33:00,0.7241,0.72435,0.72406,0.72418,74499999.0
2005-05-03 14:34:00,0.72393,0.72411,0.7237,0.72401,96199999.0
2005-05-03 14:35:00,0.72385,0.72424,0.72385,0.72412,92200002.0
2005-05-03 14:36:00,0.72429,0.72432,0.72399,0.72427,110899999.0
2005-05-03 14:37:00,0.7242,0.7243,0.72377,0.72429,94000000.0
2005-05-03 14:38:00,0.72393,0.7243,0.72381,0.72389,109300000.0
2005-05-03 14:39:00,0.72419,0.72433,0.7238,0.7238,116100001.0
2005-05-03 14:40:00,0.72396,0.72417,0.72382,0.72411,88499999.0
2005-05-03 14:41:00,0.72396,0.72452,0.72386,0.72444,63500000.0
2005-05-03 14:42:00,0.72416,0.72448,0.72411,0.7244,144299999.0
2005-05-03 14:43:00,0.72446,0.72452,0.72415,0.72415,163799998.0
2005-05-03 14:44:00,0.7243,0.7245,0.7243,0.7244,58100000.0
2005-05-03 14:45:00,0.72413,0.72472,0.72409,0.7247,55900000.0
2005-05-03 14:46:00,0.72453,0.72468,0.7244,0.72452,122200000.0
2005-05-03 14:47:00,0.72431,0.72479,0.72426,0.72439,109200000.0
2005-05-03 14:48:00,0.72433,0.72465,0.72433,0.72453,123400001.0
2005-05-03 14:49:00,0.72456,0.72473,0.72452,0.72461,60499999.0
2005-05-03 14:50:00,0.72454,0.72494,0.72454,0.72491,132299997.0
2005-05-03 14:51:00,0.72477,0.7249,0.72446,0.72461,180300002.0
2005-05-03 14:52:00,0.72456,0.72496,0.72451,0.7249,207299997.0
2005-05-03 14:53:00,0.72477,0.72507,0.72458,0.7249,76600000.0
2005-05-03 14:54:00,0.72467,0.72506,0.72467,0.72501,75599999.0
2005-05-03 14:55:00,0.72488,0.72513,0.72472,0.72482,94500001.0
2005-05-03 14:56:00,0.7248,0.72506,0.72458,0.72469,115600000.0
2005-05-03 14:57:00,0.72511,0.72538,0.72502,0.72518,168899997.0
2005-05-03 14:58:00,0.72513,0.72525,0.72482,0.72482,119400000.0
2005-05-03 14:59:00,0.72515,0.72531,0.72496,0.72514,123100000.0
2005-05-03 15:00:00,0.72509,0.72517,0.72496,0.72515,71200000.0
2005-05-03 15:01:00,0.72538,0.72545,0.72507,0.7253,106499998.0
2005-05-03 15:02:00,0.72539,0.72564,0.72515,0.72555,72200001.0
2005-05-03 15:03:00,0.72538,0.72546,0.72522,0.72531,104199998.0
2005-05-03 15:04:00,0.72526,0.72552,0.7252,0.72545,109999999.0
2005-05-03 15:05:00,0.72556,0.72563,0.72532,0.7254,45400000.0
2005-05-03 15:06:00,0.72545,0.72549,0.72516,0.72547,194800000.0
2005-05-03 15:07:00,0.72523,0.72558,0.72522,0.72522,78499999.0
2005-05-03 15:08:00,0.72535,0.72564,0.7252,0.7252,147199999.0
2005-05-03 15:09:00,0.72534,0.72547,0.72534,0.72542,82400001.0
2005-05-03 15:10:00,0.72545,0.72561,0.72523,0.72534,122100002.0
2005-05-03 15:11:00,0.72522,0.7253,0.72488,0.72501,127700001.0
2005-05-03 15:12:00,0.7251,0.72512,0.72488,0.7251,73299999.0
2005-05-03 15:13:00,0.725,0.725,0.72453,0.72468,79099999.0
2005-05-03 15:14:00,0.7247,0.72481,0.72452,0.72473,109200000.0
2005-05-03 15:15:00,0.72458,0.72484,0.72451,0.72475,86400000.0
2005-05-03 15:16:00,0.72453,0.72494,0.72447,0.72492,91799999.0
2005-05-03 15:17:00,0.72501,0.72512,0.72476,0.72506,123600000.0
2005-05-03 15:18:00,0.72527,0.72541,0.72502,0.7252,129000000.0
2005-05-03 15:19:00,0.7252,0.72559,0.72515,0.72523,119700001.0
2005-05-03 15:20:00,0.72516,0.72533,0.725,0.72515,121100000.0
2005-05-03 15:21:00,0.72519,0.72536,0.72489,0.72498,135900001.0
2005-05-03 15:22:00,0.72495,0.72532,0.72495,0.72504,172399998.0
2005-05-03 15:23:00,0.72548,0.72573,0.72535,0.72564,82100000.0
2005-05-03 15:24:00,0.72566,0.72599,0.72543,0.72568,115999999.0
2005-05-03 15:25:00,0.72559,0.72592,0.72543,0.72552,117799999.0
2005-05-03 15:26:00,0.72545,0.72572,0.72537,0.72572,65400000.0
2005-05-03 15:27:00,0.72565,0.72576,0.72538,0.72547,74099999.0
2005-05-03 15:28:00,0.72562,0.72583,0.72548,0.7258,76900000.0
2005-05-03 15:29:00,0.72561,0.72595,0.72561,0.72575,108999998.0
2005-05-03 15:30:00,0.72573,0.72593,0.72573,0.7259,151200001.0
2005-05-03 15:31:00,0.7259,0.72594,0.72546,0.72571,108100001.0
2005-05-03 15:32:00,0.72557,0.72572,0.72531,0.72566,58000000.0
2005-05-03 15:33:00,0.72549,0.72571,0.72524,0.72541,112300000.0
2005-05-03 15:34:00,0.72529,0.72548,0.72505,0.72538,75600001.0
2005-05-03 15:35:00,0.72546,0.72552,0.72511,0.72531,154900001.0
2005-05-03 15:36:00,0.72539,0.7254,0.72514,0.7252,71199999.0
2005-05-03 15:37:00,0.72525,0.72531,0.72508,0.72518,71400000.0
2005-05-03 15:38:00,0.72546,0.72546,0.72503,0.72504,69100000.0
2005-05-03 15:39:00,0.7251,0.72521,0.72498,0.72505,144100000.0
2005-05-03 15:40:00,0.72491,0.72513,0.72481,0.72495,101099999.0
2005-05-03 15:41:00,0.72498,0.7251,0.72476,0.72498,105099999.0
2005-05-03 15:42:00,0.72504,0.72509,0.72465,0.72496,126700001.0
2005-05-03 15:43:00,0.72489,0.72503,0.72473,0.72503,82100000.0
2005-05-03 15:44:00,0.72495,0.72517,0.72484,0.72504,151399999.0
2005-05-03 15:45:00,0.7251,0.72512,0.72475,0.72486,107500001.0
2005-05-03 15:46:00,0.72505,0.72507,0.72484,0.72484,51000000.0
2005-05-03 15:47:00,0.72507,0.72515,0.7249,0.72499,82999999.0
2005-05-03 15:48:00,0.72475,0.72521,0.72475,0.72507,94300000.0
2005-05-03 15:49:00,0.72517,0.72521,0.72485,0.72511,119599999.0
2005-05-03 15:50:00,0.72504,0.72512,0.72461,0.72502,102600001.0
2005-05-03 15:51:00,0.72513,0.72522,0.72478,0.72522,106200000.0
2005-05-03 15:52:00,0.72499,0.72536,0.72499,0.72515,153400003.0
2005-05-03 15:53:00,0.72519,0.72526,0.72483,0.72496,76400000.0
2005-05-03 15:54:00,0.72478,0.72509,0.72477,0.72502,106400000.0
2005-05-03 15:55:00,0.72507,0.72508,0.72448,0.72448,94300000.0
2005-05-03 15:56:00,0.72463,0.72476,0.72446,0.72467,84899999.0
2005-05-03 15:57:00,0.72454,0.72495,0.72453,0.72479,127000000.0
2005-05-03 15:58:00,0.72502,0.72504,0.72451,0.72499,142400001.0
2005-05-03 15:59:00,0.72458,0.72502,0.72458,0.72496,200599995.0
2005-05-03 16:00:00,0.72484,0.72484,0.72461,0.72465,114899998.0
2005-05-03 16:01:00,0.72462,0.72492,0.72445,0.72474,98199998.0
2005-05-03 16:02:00,0.72464,0.72483,0.72448,0.72457,161100002.0
2005-05-03 16:03:00,0.72462,0.72485,0.72459,0.72475,124399999.0
2005-05-03 16:04:00,0.72502,0.7251,0.72473,0.725,160500001.0
2005-05-03 16:05:00,0.72481,0.72481,0.72457,0.72462,87400001.0
2005-05-03 16:06:00,0.7249,0.7249,0.72449,0.72463,115199999.0
2005-05-03 16:07:00,0.72471,0.72489,0.72447,0.72487,125900000.0
2005-05-03 16:08:00,0.72488,0.72488,0.72458,0.72468,106899999.0
2005-05-03 16:09:00,0.72472,0.72492,0.72453,0.72459,91100000.0
2005-05-03 16:10:00,0.72448,0.72488,0.72448,0.72488,46199999.0
2005-05-03 16:11:00,0.72473,0.72504,0.72465,0.72475,117799999.0
2005-05-03 16:12:00,0.72456,0.72493,0.72452,0.72493,83600000.0
2005-05-03 16:13:00,0.72486,0.72498,0.72457,0.72457,124299999.0
2005-05-03 16:14:00,0.72463,0.7249,0.72463,0.72465,123600000.0
2005-05-03 16:15:00,0.72478,0.725,0.72474,0.72491,143299998.0
2005-05-03 16:16:00,0.72494,0.72495,0.72458,0.72458,125800002.0
2005-05-03 16:17:00,0.72468,0.72499,0.72468,0.72485,52500000.0
2005-05-03 16:18:00,0.72478,0.72493,0.72465,0.72485,106800000.0
2005-05-03 16:19:00,0.72475,0.72489,0.72455,0.72481,144600001.0
2005-05-03 16:20:00,0.72483,0.725,0.72473,0.72485,97299999.0
2005-05-03 16:21:00,0.72494,0.7251,0.72478,0.72499,87699999.0
2005-05-03 16:22:00,0.72499,0.72512,0.7249,0.72505,118200000.0
2005-05-03 16:23:00,0.7249,0.72512,0.7249,0.72512,137599999.0
2005-05-03 16:24:00,0.72521,0.72543,0.72515,0.72523,59600000.0
2005-05-03 16:25:00,0.72503,0.72543,0.72496,0.72543,113600000.0
2005-05-03 16:26:00,0.7252,0.72535,0.72498,0.72502,90499999.0
2005-05-03 16:27:00,0.7252,0.7255,0.7252,0.7254,93800001.0
2005-05-03 16:28:00,0.72516,0.72557,0.72516,0.72516,76399999.0
2005-05-03 16:29:00,0.72521,0.72544,0.72506,0.72518,58800000.0
2005-05-03 16:30:00,0.7251,0.72528,0.72498,0.72522,82099999.0
2005-05-03 16:31:00,0.72523,0.72547,0.72518,0.72526,114400000.0
2005-05-03 16:32:00,0.72523,0.7254,0.72514,0.72521,79200000.0
2005-05-03 16:33:00,0.72526,0.72552,0.72517,0.72552,150299998.0
2005-05-03 16:34:00,0.72538,0.72546,0.72514,0.72514,89300000.0
2005-05-03 16:35:00,0.7255,0.72563,0.72525,0.72542,66800001.0
2005-05-03 16:36:00,0.72543,0.72571,0.72543,0.72569,83400000.0
2005-05-03 16:37:00,0.72539,0.72558,0.72532,0.7255,119799998.0
2005-05-03 16:38:00,0.72563,0.72565,0.72532,0.72554,60200000.0
2005-05-03 16:39:00,0.72564,0.7258,0.72549,0.7256,181000000.0
2005-05-03 16:40:00,0.72559,0.72582,0.72536,0.72551,77999999.0
2005-05-03 16:41:00,0.72557,0.72579,0.72556,0.72579,157799998.0
2005-05-03 16:42:00,0.72568,0.72596,0.72568,0.72595,74299999.0
2005-05-03 16:43:00,0.72592,0.72604,0.72567,0.72572,121800001.0
2005-05-03 16:44:00,0.72562,0.72581,0.7255,0.72553,124300000.0
2005-05-03 16:45:00,0.72582,0.72586,0.72567,0.72567,145599997.0
2005-05-03 16:46:00,0.72564,0.72588,0.72557,0.72588,149199999.0
2005-05-03 16:47:00,0.72571,0.72591,0.72566,0.7259,86999999.0
2005-05-03 16:48:00,0.7257,0.72596,0.72562,0.72596,76699999.0
2005-05-03 16:49:00,0.72578,0.72583,0.72548,0.72548,102000000.0
2005-05-03 16:50:00,0.72558,0.72584,0.72558,0.72568,181999996.0
2005-05-03 16:51:00,0.72588,0.72597,0.72572,0.72572,133999999.0
2005-05-03 16:52:00,0.7258,0.7259,0.72563,0.72567,47500000.0
2005-05-03 16:53:00,0.72587,0.72595,0.72562,0.72579,114500000.0
2005-05-03 16:54:00,0.72551,0.72593,0.7255,0.72558,116900002.0
2005-05-03 16:55:00,0.72566,0.72615,0.72557,0.72576,103200000.0
2005-05-03 16:56:00,0.72582,0.72586,0.72553,0.7256,90200000.0
2005-05-03 16:57:00,0.72563,0.72606,0.7255,0.72606,68500000.0
2005-05-03 16:58:00,0.72573,0.72586,0.72564,0.7257,97800000.0
2005-05-03 16:59:00,0.72548,0.72567,0.72519,0.72538,109900001.0
2005-05-03 17:00:00,0.72546,0.7256,0.72515,0.72536,84500000.0
2005-05-03 17:01:00,0.72516,0.7257,0.72502,0.72557,83900000.0
2005-05-03 17:02:00,0.7252,0.72556,0.72513,0.72542,152200000.0
2005-05-03 17:03:00,0.72507,0.72575,0.72507,0.72556,143900001.0
2005-05-03 17:04:00,0.72572,0.72581,0.72558,0.72561,135400000.0
2005-05-03 17:05:00,0.7255,0.72579,0.72546,0.72557,87600000.0
2005-05-03 17:06:00,0.72584,0.72598,0.72547,0.7257,55600000.0
2005-05-03 17:07:00,0.72574,0.72583,0.7255,0.72567,93799999.0
2005-05-03 17:08:00,0.72587,0.72592,0.72553,0.72566,89200000.0
2005-05-03 17:09:00,0.72585,0.72596,0.72561,0.72567,100599997.0
2005-05-03 17:10:00,0.72556,0.72576,0.7255,0.72557,125599998.0
2005-05-03 17:11:00,0.72598,0.72631,0.72573,0.7262,101300000.0
2005-05-03 17:12:00,0.72637,0.7265,0.72605,0.72609,86700000.0
2005-05-03 17:13:00,0.72589,0.72638,0.72589,0.72623,68199999.0
2005-05-03 17:14:00,0.72594,0.72637,0.72594,0.7263,127900000.0
2005-05-03 17:15:00,0.7264,0.72641,0.7262,0.72626,157100003.0
2005-05-03 17:16:00,0.7262,0.72637,0.72617,0.7262,84800000.0
2005-05-03 17:17:00,0.72634,0.72655,0.72625,0.72631,104500000.0
2005-05-03 17:18:00,0.7262,0.7263,0.72596,0.72596,104499999.0
2005-05-03 17:19:00,0.72649,0.72653,0.72606,0.72617,92100000.0
2005-05-03 17:20:00,0.72639,0.72645,0.72609,0.72616,81299999.0
2005-05-03 17:21:00,0.72654,0.72654,0.72586,0.72589,127700001.0
2005-05-03 17:22:00,0.72573,0.72634,0.72573,0.72623,64699999.0
2005-05-03 17:23:00,0.72644,0.72657,0.72617,0.72635,118100000.0
2005-05-03 17:24:00,0.72612,0.72637,0.72612,0.7263,141999998.0
2005-05-03 17:25:00,0.72632,0.7264,0.72621,0.72638,66500000.0
2005-05-03 17:26:00,0.72642,0.72654,0.72607,0.72607,133699999.0
2005-05-03 17:27:00,0.72633,0.72643,0.72607,0.72615,86900001.0
2005-05-03 17:28:00,0.72618,0.72659,0.72613,0.72659,137599998.0
2005-05-03 17:29:00,0.72639,0.72639,0.72614,0.72629,101200000.0
2005-05-03 17:30:00,0.72653,0.72667,0.72635,0.72638,144500000.0
2005-05-03 17:31:00,0.72648,0.72676,0.72643,0.72661,115499999.0
2005-05-03 17:32:00,0.72693,0.72693,0.72641,0.72657,132099998.0
2005-05-03 17:33:00,0.72656,0.72679,0.72647,0.72675,70600002.0
2005-05-03 17:34:00,0.72685,0.72711,0.72679,0.72702,125100000.0
2005-05-03 17:35:00,0.7269,0.72712,0.72671,0.72687,138699999.0
2005-05-03 17:36:00,0.72736,0.72746,0.72695,0.727,89000000.0
2005-05-03 17:37:00,0.72709,0.72717,0.72646,0.72676,150000000.0
2005-05-03 17:38:00,0.72673,0.72673,0.72624,0.72636,114000000.0
2005-05-03 17:39:00,0.72676,0.72691,0.72656,0.7266,111700001.0
2005-05-03 17:40:00,0.72682,0.72686,0.72621,0.72656,102800000.0
2005-05-03 17:41:00,0.72684,0.72684,0.72643,0.72652,100999998.0
2005-05-03 17:42:00,0.72652,0.72662,0.72636,0.72648,92300000.0
2005-05-03 17:43:00,0.72662,0.72668,0.72618,0.72623,66700000.0
2005-05-03 17:44:00,0.72647,0.72658,0.72616,0.72635,100000001.0
2005-05-03 17:45:00,0.72634,0.72647,0.7261,0.72639,65400000.0
2005-05-03 17:46:00,0.72641,0.72665,0.72634,0.72643,68900000.0
2005-05-03 17:47:00,0.72639,0.72652,0.72618,0.72625,97299999.0
2005-05-03 17:48:00,0.72609,0.7264,0.72597,0.7262,115499999.0
2005-05-03 17:49:00,0.72637,0.72637,0.7259,0.72603,127200000.0
2005-05-03 17:50:00,0.72568,0.72618,0.72567,0.72597,85600001.0
2005-05-03 17:51:00,0.72571,0.72614,0.7256,0.72576,109899999.0
2005-05-03 17:52:00,0.72589,0.72601,0.72574,0.726,145500001.0
2005-05-03 17:53:00,0.72606,0.72608,0.72579,0.72588,94800000.0
2005-05-03 17:54:00,0.7257,0.72603,0.72568,0.7258,121999998.0
2005-05-03 17:55:00,0.72564,0.72585,0.72562,0.72562,167399997.0
2005-05-03 17:56:00,0.72571,0.72605,0.72571,0.72592,156600002.0
2005-05-03 17:57:00,0.72607,0.72609,0.72564,0.72587,130999999.0
2005-05-03 17:58:00,0.72568,0.72603,0.7256,0.72579,104600000.0
2005-05-03 17:59:00,0.72558,0.72577,0.72551,0.72567,98000002.0
2005-05-03 18:00:00,0.72574,0.72585,0.72564,0.72578,115600002.0
2005-05-03 18:01:00,0.72583,0.72599,0.72571,0.72571,100900001.0
2005-05-03 18:02:00,0.72576,0.72597,0.72566,0.72592,119700000.0
2005-05-03 18:03:00,0.72591,0.72609,0.72564,0.72583,253000001.0
2005-05-03 18:04:00,0.72583,0.72599,0.72568,0.72595,164699999.0
2005-05-03 18:05:00,0.72579,0.72597,0.72562,0.72564,278299998.0
2005-05-03 18:06:00,0.72609,0.72618,0.72564,0.72588,148799997.0
2005-05-03 18:07:00,0.72585,0.72597,0.72563,0.72571,221700001.0
2005-05-03 18:08:00,0.72583,0.72614,0.72583,0.72602,100900001.0
2005-05-03 18:09:00,0.72605,0.72647,0.72588,0.72598,211100001.0
2005-05-03 18:10:00,0.72589,0.72619,0.72581,0.72595,121300000.0
2005-05-03 18:11:00,0.72572,0.7259,0.72566,0.72582,123599998.0
2005-05-03 18:12:00,0.72602,0.72606,0.72575,0.72592,106599999.0
2005-05-03 18:13:00,0.72567,0.72607,0.72564,0.72572,90800000.0
2005-05-03 18:14:00,0.72584,0.7259,0.72563,0.72572,76400000.0
2005-05-03 18:15:00,0.72564,0.72596,0.72564,0.72583,168800001.0
2005-05-03 18:16:00,0.72582,0.72582,0.72542,0.72551,280499999.0
2005-05-03 18:17:00,0.72532,0.72558,0.72524,0.72549,125099998.0
2005-05-03 18:18:00,0.72557,0.72591,0.72556,0.72569,382999995.0
2005-05-03 18:19:00,0.72582,0.72594,0.7255,0.72553,274400003.0
2005-05-03 18:20:00,0.72549,0.72589,0.72547,0.72576,137100000.0
2005-05-03 18:21:00,0.72574,0.72595,0.7256,0.72579,202800002.0
2005-05-03 18:22:00,0.7257,0.72589,0.72565,0.72587,97799998.0
2005-05-03 18:23:00,0.72565,0.72593,0.72528,0.72583,319299997.0
2005-05-03 18:24:00,0.72561,0.72595,0.72558,0.72575,204700001.0
2005-05-03 18:25:00,0.72574,0.72585,0.72553,0.72553,153899999.0
2005-05-03 18:26:00,0.72557,0.72584,0.7255,0.72572,164900001.0
2005-05-03 18:27:00,0.72573,0.72579,0.72541,0.72565,307499999.0
2005-05-03 18:28:00,0.72545,0.72575,0.72512,0.72559,165899998.0
2005-05-03 18:29:00,0.72535,0.72569,0.7252,0.72537,274899995.0
2005-05-03 18:30:00,0.7253,0.72561,0.72527,0.72545,77200000.0
2005-05-03 18:31:00,0.72562,0.72572,0.72519,0.72558,232400004.0
2005-05-03 18:32:00,0.72561,0.72576,0.7254,0.72551,126000002.0
2005-05-03 18:33:00,0.72535,0.72575,0.72513,0.72549,184399999.0
2005-05-03 18:34:00,0.72563,0.72571,0.72528,0.72571,81000000.0
2005-05-03 18:35:00,0.72564,0.72566,0.72543,0.72551,118600000.0
2005-05-03 18:36:00,0.72567,0.72578,0.7255,0.72562,211700004.0
2005-05-03 18:37:00,0.72566,0.72578,0.72539,0.72578,75800000.0
2005-05-03 18:38:00,0.72572,0.7259,0.72567,0.72574,149599999.0
2005-05-03 18:39:00,0.72578,0.7259,0.7256,0.7259,347200001.0
2005-05-03 18:40:00,0.7259,0.72604,0.72582,0.72603,98899999.0
2005-05-03 18:41:00,0.7256,0.72585,0.72552,0.72561,262800001.0
2005-05-03 18:42:00,0.72552,0.72594,0.72537,0.72594,152499999.0
2005-05-03 18:43:00,0.72595,0.72604,0.7255,0.72568,666199999.0
2005-05-03 18:44:00,0.72541,0.72563,0.72498,0.72541,334700002.0
2005-05-03 18:45:00,0.72493,0.72565,0.72483,0.72524,340000003.0
2005-05-03 18:46:00,0.72532,0.72553,0.72527,0.72538,154700000.0
2005-05-03 18:47:00,0.72551,0.72576,0.7254,0.72543,166799998.0
2005-05-03 18:48:00,0.7252,0.72567,0.72517,0.72533,101800000.0
2005-05-03 18:49:00,0.72523,0.7257,0.72522,0.7253,166899997.0
2005-05-03 18:50:00,0.72535,0.72549,0.72514,0.72543,96399999.0
2005-05-03 18:51:00,0.72522,0.72546,0.72513,0.72543,153700003.0
2005-05-03 18:52:00,0.72555,0.72561,0.72529,0.72535,76900000.0
2005-05-03 18:53:00,0.72543,0.72543,0.72514,0.72523,69100000.0
2005-05-03 18:54:00,0.72533,0.7254,0.7252,0.72537,116100000.0
2005-05-03 18:55:00,0.72568,0.72568,0.72534,0.72542,218499999.0
2005-05-03 18:56:00,0.72532,0.72547,0.72525,0.7253,98200000.0
2005-05-03 18:57:00,0.72545,0.72556,0.72533,0.72533,154199999.0
2005-05-03 18:58:00,0.7254,0.72558,0.72538,0.72542,105199999.0
2005-05-03 18:59:00,0.72544,0.72564,0.72532,0.72546,192000001.0
2005-05-03 19:00:00,0.72543,0.72564,0.72543,0.72558,186099999.0
2005-05-03 19:01:00,0.72552,0.72561,0.72528,0.72528,92600000.0
2005-05-03 19:02:00,0.72539,0.72566,0.72532,0.72566,86299999.0
2005-05-03 19:03:00,0.72553,0.7257,0.7254,0.7254,178799999.0
2005-05-03 19:04:00,0.72534,0.72576,0.72534,0.72556,121400000.0
2005-05-03 19:05:00,0.7254,0.72567,0.72535,0.7256,89900000.0
2005-05-03 19:06:00,0.72566,0.72576,0.72532,0.72567,214800001.0
2005-05-03 19:07:00,0.72564,0.72585,0.72532,0.72532,170500001.0
2005-05-03 19:08:00,0.72533,0.72562,0.72523,0.72555,127100000.0
2005-05-03 19:09:00,0.72563,0.72585,0.72554,0.72557,116600000.0
2005-05-03 19:10:00,0.72551,0.72584,0.72551,0.72584,172299999.0
2005-05-03 19:11:00,0.72557,0.72564,0.72516,0.7254,141400002.0
2005-05-03 19:12:00,0.72541,0.72549,0.72524,0.72524,166600000.0
2005-05-03 19:13:00,0.72537,0.72553,0.72522,0.72532,91699999.0
2005-05-03 19:14:00,0.72551,0.72559,0.72518,0.72518,68100001.0
2005-05-03 19:15:00,0.72558,0.72572,0.72558,0.72559,69800000.0
2005-05-03 19:16:00,0.72563,0.72578,0.7255,0.7255,123499998.0
2005-05-03 19:17:00,0.72547,0.72582,0.72547,0.72574,147799998.0
2005-05-03 19:18:00,0.72581,0.72581,0.7253,0.72538,117700000.0
2005-05-03 19:19:00,0.72512,0.7253,0.72506,0.72512,110100000.0
2005-05-03 19:20:00,0.72502,0.72568,0.72502,0.7253,128200001.0
2005-05-03 19:21:00,0.72527,0.72539,0.7247,0.72503,146100001.0
2005-05-03 19:22:00,0.72501,0.72523,0.72491,0.72512,131600001.0
2005-05-03 19:23:00,0.72512,0.7253,0.72504,0.72507,89800000.0
2005-05-03 19:24:00,0.72511,0.72526,0.72506,0.72516,90100000.0
2005-05-03 19:25:00,0.72525,0.72563,0.72508,0.72556,112099999.0
2005-05-03 19:26:00,0.72564,0.72569,0.72519,0.72538,106199998.0
2005-05-03 19:27:00,0.72548,0.7257,0.72519,0.72522,145199999.0
2005-05-03 19:28:00,0.72552,0.72552,0.72522,0.72525,196400002.0
2005-05-03 19:29:00,0.72566,0.72566,0.72511,0.72511,106499998.0
2005-05-03 19:30:00,0.72528,0.72528,0.72517,0.72517,103900000.0
2005-05-03 19:31:00,0.72536,0.72542,0.72514,0.72514,56500000.0
2005-05-03 19:32:00,0.72521,0.72562,0.72516,0.72549,131200001.0
2005-05-03 19:33:00,0.72539,0.72554,0.72519,0.72542,101899999.0
2005-05-03 19:34:00,0.72539,0.72555,0.72521,0.72536,112099999.0
2005-05-03 19:35:00,0.72549,0.72551,0.7251,0.7252,155699998.0
2005-05-03 19:36:00,0.72549,0.72555,0.72505,0.72535,175699998.0
2005-05-03 19:37:00,0.72545,0.72563,0.72533,0.72545,54499999.0
2005-05-03 19:38:00,0.7254,0.7254,0.72511,0.72532,79299998.0
2005-05-03 19:39:00,0.7254,0.7254,0.72496,0.72507,218599999.0
2005-05-03 19:40:00,0.7253,0.72537,0.7251,0.72517,138200001.0
2005-05-03 19:41:00,0.72525,0.72546,0.72505,0.72526,53300000.0
2005-05-03 19:42:00,0.7253,0.72543,0.72494,0.72498,130500002.0
2005-05-03 19:43:00,0.72506,0.72535,0.72506,0.72528,73300000.0
2005-05-03 19:44:00,0.72534,0.72537,0.7252,0.7253,82300000.0
2005-05-03 19:45:00,0.72525,0.72534,0.72509,0.72534,93000001.0
2005-05-03 19:46:00,0.72535,0.7255,0.72526,0.7255,91100000.0
2005-05-03 19:47:00,0.72543,0.72557,0.72543,0.72551,54000001.0
2005-05-03 19:48:00,0.72536,0.72548,0.72522,0.72522,119100001.0
2005-05-03 19:49:00,0.72552,0.72552,0.72518,0.72551,79900001.0
2005-05-03 19:50:00,0.72546,0.72555,0.72533,0.72535,96200000.0
2005-05-03 19:51:00,0.72534,0.72544,0.72517,0.72527,117500001.0
2005-05-03 19:52:00,0.72544,0.72549,0.72504,0.72525,170400002.0
2005-05-03 19:53:00,0.72524,0.72553,0.72518,0.72549,173100001.0
2005-05-03 19:54:00,0.7254,0.72568,0.72531,0.72557,158899999.0
2005-05-03 19:55:00,0.72556,0.72572,0.72528,0.72532,216999999.0
2005-05-03 19:56:00,0.72542,0.72557,0.72522,0.72533,224600001.0
2005-05-03 19:57:00,0.72561,0.72561,0.72539,0.72542,145700001.0
2005-05-03 19:58:00,0.72562,0.72564,0.72525,0.72532,184399999.0
2005-05-03 19:59:00,0.7253,0.7254,0.72519,0.72519,102499998.0
2005-05-03 20:00:00,0.72525,0.72559,0.72525,0.72537,250899999.0
2005-05-03 20:01:00,0.72547,0.7256,0.72539,0.7256,104200000.0
2005-05-03 20:02:00,0.72542,0.72564,0.72532,0.72551,69500000.0
2005-05-03 20:03:00,0.7256,0.72567,0.72546,0.72562,105199998.0
2005-05-03 20:04:00,0.72562,0.72575,0.72543,0.72572,151400001.0
2005-05-03 20:05:00,0.72565,0.72566,0.72535,0.72566,167299999.0
2005-05-03 20:06:00,0.72565,0.72591,0.72537,0.72565,294100000.0
2005-05-03 20:07:00,0.72594,0.72597,0.72551,0.72551,154199998.0
2005-05-03 20:08:00,0.72582,0.72596,0.72566,0.72579,117900000.0
2005-05-03 20:09:00,0.72626,0.72626,0.72548,0.72573,121100002.0
2005-05-03 20:10:00,0.72568,0.72584,0.72544,0.72577,154199999.0
2005-05-03 20:11:00,0.72562,0.72576,0.72554,0.72576,77500001.0
2005-05-03 20:12:00,0.72579,0.72579,0.72547,0.72557,82600001.0
2005-05-03 20:13:00,0.72573,0.72573,0.72496,0.72525,68400000.0
2005-05-03 20:14:00,0.7253,0.72538,0.7252,0.72537,103500000.0
2005-05-03 20:15:00,0.7253,0.72546,0.72526,0.7253,70900000.0
2005-05-03 20:16:00,0.72557,0.72599,0.72506,0.72506,383399997.0
2005-05-03 20:17:00,0.7244,0.72508,0.7244,0.72477,229800002.0
2005-05-03 20:18:00,0.72455,0.72478,0.72432,0.72469,136899999.0
2005-05-03 20:19:00,0.72453,0.72453,0.72414,0.72414,97000000.0
2005-05-03 20:20:00,0.7242,0.7242,0.72397,0.72402,108400001.0
2005-05-03 20:21:00,0.72399,0.72425,0.72396,0.72408,108400000.0
2005-05-03 20:22:00,0.72412,0.72419,0.72385,0.72411,111400001.0
2005-05-03 20:23:00,0.72406,0.72418,0.72372,0.72398,160399996.0
2005-05-03 20:24:00,0.72429,0.72429,0.724,0.72422,96000001.0
2005-05-03 20:25:00,0.72422,0.72429,0.72383,0.724,75400000.0
2005-05-03 20:26:00,0.72423,0.72447,0.72401,0.72428,128899998.0
2005-05-03 20:27:00,0.72409,0.72421,0.72383,0.72417,60500000.0
2005-05-03 20:28:00,0.72418,0.72464,0.72409,0.72419,117199999.0
2005-05-03 20:29:00,0.7243,0.72521,0.72414,0.72458,197100000.0
2005-05-03 20:30:00,0.7244,0.72483,0.72439,0.72449,298800003.0
2005-05-03 20:31:00,0.72465,0.72482,0.72429,0.72464,203499999.0
2005-05-03 20:32:00,0.72451,0.72495,0.72451,0.72476,120499998.0
2005-05-03 20:33:00,0.72482,0.72535,0.72472,0.72504,142799998.0
2005-05-03 20:34:00,0.72497,0.72506,0.7247,0.7247,123500001.0
2005-05-03 20:35:00,0.72495,0.72498,0.72455,0.72481,144900001.0
2005-05-03 20:36:00,0.72474,0.7251,0.7245,0.72481,200700000.0
2005-05-03 20:37:00,0.72459,0.72498,0.72426,0.72447,206500000.0
2005-05-03 20:38:00,0.72443,0.72467,0.72418,0.72439,144999999.0
2005-05-03 20:39:00,0.72456,0.72468,0.72431,0.7244,85400000.0
2005-05-03 20:40:00,0.72446,0.7246,0.72427,0.72449,168299999.0
2005-05-03 20:41:00,0.7244,0.72472,0.7243,0.72462,224999998.0
2005-05-03 20:42:00,0.72468,0.72483,0.72456,0.72463,140299999.0
2005-05-03 20:43:00,0.72457,0.72567,0.72457,0.72486,102599998.0
2005-05-03 20:44:00,0.72502,0.72509,0.72484,0.72505,128099998.0
2005-05-03 20:45:00,0.72523,0.72531,0.72496,0.72528,160399994.0
2005-05-03 20:46:00,0.72496,0.72525,0.72474,0.72486,150800004.0
2005-05-03 20:47:00,0.72479,0.72491,0.72465,0.72485,84499999.0
2005-05-03 20:48:00,0.72461,0.7248,0.7245,0.7248,108300000.0
2005-05-03 20:49:00,0.72464,0.72481,0.72442,0.72457,103400000.0
2005-05-03 20:50:00,0.72451,0.72467,0.7243,0.7246,129000001.0
2005-05-03 20:51:00,0.72458,0.72495,0.72452,0.72478,131800000.0
2005-05-03 20:52:00,0.72482,0.72483,0.72445,0.72445,88899999.0
2005-05-03 20:53:00,0.72496,0.72496,0.72445,0.72474,321500001.0
2005-05-03 20:54:00,0.72435,0.7253,0.72432,0.72517,218199997.0
2005-05-03 20:55:00,0.72476,0.72518,0.72466,0.72502,67500000.0
2005-05-03 20:56:00,0.72488,0.7251,0.72438,0.72469,104800002.0
2005-05-03 20:57:00,0.72479,0.72507,0.72471,0.72501,143900000.0
2005-05-03 20:58:00,0.72493,0.72517,0.72478,0.72507,246399999.0
2005-05-03 20:59:00,0.72488,0.72534,0.72484,0.72505,135099999.0
2005-05-03 21:00:00,0.72502,0.72509,0.72469,0.72469,220000000.0
2005-05-03 21:01:00,0.72499,0.72517,0.72499,0.72515,110599999.0
2005-05-03 21:02:00,0.72504,0.72535,0.72494,0.72507,114200000.0
2005-05-03 21:03:00,0.725,0.72524,0.72491,0.72518,114700002.0
2005-05-03 21:04:00,0.7253,0.72544,0.72482,0.72516,136199999.0
2005-05-03 21:05:00,0.72516,0.72534,0.72496,0.72525,107700003.0
2005-05-03 21:06:00,0.72511,0.72529,0.72485,0.72488,138700002.0
2005-05-03 21:07:00,0.725,0.72534,0.72491,0.7252,89200001.0
2005-05-03 21:08:00,0.72521,0.72527,0.72473,0.72524,141399999.0
2005-05-03 21:09:00,0.72515,0.7252,0.7249,0.72503,137800001.0
2005-05-03 21:10:00,0.72514,0.72534,0.72508,0.7252,96900000.0
2005-05-03 21:11:00,0.72518,0.72564,0.72505,0.72532,118800000.0
2005-05-03 21:12:00,0.7254,0.72564,0.72523,0.72525,155700000.0
2005-05-03 21:13:00,0.72552,0.72557,0.72526,0.72548,100399998.0
2005-05-03 21:14:00,0.72574,0.72579,0.72529,0.72529,69200000.0
2005-05-03 21:15:00,0.72524,0.72548,0.72509,0.72525,196100002.0
2005-05-03 21:16:00,0.72511,0.72541,0.72503,0.72532,100899999.0
2005-05-03 21:17:00,0.72533,0.72556,0.72515,0.72535,192200001.0
2005-05-03 21:18:00,0.72556,0.7257,0.72526,0.7256,167500000.0
2005-05-03 21:19:00,0.72565,0.72574,0.72506,0.72548,129499999.0
2005-05-03 21:20:00,0.72548,0.72581,0.72505,0.72548,228799999.0
2005-05-03 21:21:00,0.7254,0.72555,0.72518,0.7255,79500000.0
2005-05-03 21:22:00,0.72574,0.72582,0.72559,0.72559,54200000.0
2005-05-03 21:23:00,0.72552,0.72572,0.72538,0.72572,185700000.0
2005-05-03 21:24:00,0.72579,0.72599,0.72566,0.72577,94000001.0
2005-05-03 21:25:00,0.72574,0.72582,0.72535,0.72547,147399999.0
2005-05-03 21:26:00,0.72536,0.72574,0.72521,0.72555,142600002.0
2005-05-03 21:27:00,0.72546,0.72559,0.72539,0.72547,86099999.0
2005-05-03 21:28:00,0.72556,0.72596,0.72546,0.72596,125600002.0
2005-05-03 21:29:00,0.72584,0.72584,0.72524,0.72582,109999999.0
2005-05-03 21:30:00,0.7254,0.72556,0.72521,0.72548,128399999.0
2005-05-03 21:31:00,0.72556,0.72564,0.72556,0.7256,47800000.0
2005-05-03 21:32:00,0.72549,0.72562,0.72535,0.72552,109400000.0
2005-05-03 21:33:00,0.72537,0.7255,0.7253,0.72544,109700000.0
2005-05-03 21:34:00,0.72543,0.72618,0.72543,0.72613,98900001.0
2005-05-03 21:35:00,0.72605,0.72615,0.72575,0.72591,207400001.0
2005-05-03 21:36:00,0.72607,0.72613,0.72576,0.72613,212800001.0
2005-05-03 21:37:00,0.72627,0.72633,0.726,0.7262,196500002.0
2005-05-03 21:38:00,0.72615,0.72637,0.72615,0.72629,99100000.0
2005-05-03 21:39:00,0.72633,0.72639,0.72609,0.72627,115200001.0
2005-05-03 21:40:00,0.7263,0.7263,0.72595,0.72618,188799999.0
2005-05-03 21:41:00,0.72615,0.72628,0.7259,0.72626,155400000.0
2005-05-03 21:42:00,0.72634,0.72634,0.72565,0.72571,75099999.0
2005-05-03 21:43:00,0.72571,0.72586,0.72556,0.72556,120300000.0
2005-05-03 21:44:00,0.72622,0.72622,0.72575,0.72596,139599999.0
2005-05-03 21:45:00,0.72623,0.72623,0.7258,0.72609,105700000.0
2005-05-03 21:46:00,0.72619,0.72625,0.72585,0.72585,109899997.0
2005-05-03 21:47:00,0.72592,0.72623,0.72592,0.72623,94800000.0
2005-05-03 21:48:00,0.72604,0.72604,0.7258,0.72589,72500000.0
2005-05-03 21:49:00,0.726,0.72622,0.726,0.7261,90100000.0
2005-05-03 21:50:00,0.72602,0.72618,0.72582,0.72604,73599999.0
2005-05-03 21:51:00,0.72603,0.72609,0.72589,0.72601,95600000.0
2005-05-03 21:52:00,0.72575,0.72636,0.72575,0.72636,88600000.0
2005-05-03 21:53:00,0.72606,0.72623,0.72603,0.72623,70900000.0
2005-05-03 21:54:00,0.72637,0.72637,0.72611,0.72613,118300000.0
2005-05-03 21:55:00,0.72627,0.72635,0.72593,0.72608,103900000.0
2005-05-03 21:56:00,0.72622,0.72632,0.72618,0.72618,47200000.0
2005-05-03 21:57:00,0.72626,0.72666,0.7262,0.72624,188599997.0
2005-05-03 21:58:00,0.72658,0.72681,0.72646,0.72673,75200000.0
2005-05-03 21:59:00,0.72672,0.72686,0.72648,0.72653,83699999.0
2005-05-03 22:00:00,0.72674,0.72674,0.72637,0.72648,90900001.0
2005-05-03 22:01:00,0.72636,0.72645,0.72628,0.72628,135799999.0
2005-05-03 22:02:00,0.72628,0.7264,0.72618,0.72622,124400002.0
2005-05-03 22:03:00,0.72611,0.72625,0.72597,0.72609,177000002.0
2005-05-03 22:04:00,0.72615,0.72626,0.72615,0.7262,54700000.0
2005-05-03 22:05:00,0.72618,0.72661,0.72615,0.72631,151699997.0
2005-05-03 22:06:00,0.72631,0.72657,0.72614,0.72629,103399999.0
2005-05-03 22:07:00,0.72625,0.72665,0.72625,0.72665,102999999.0
2005-05-03 22:08:00,0.72652,0.72664,0.72625,0.72654,165900001.0
2005-05-03 22:09:00,0.72642,0.72643,0.72617,0.72642,116299999.0
2005-05-03 22:10:00,0.72643,0.72647,0.7262,0.7263,110899999.0
2005-05-03 22:11:00,0.72634,0.72635,0.72618,0.72625,78899999.0
2005-05-03 22:12:00,0.72649,0.72658,0.72621,0.72621,105500000.0
2005-05-03 22:13:00,0.72657,0.72662,0.72626,0.72629,122500002.0
2005-05-03 22:14:00,0.7265,0.72665,0.72645,0.72647,104400003.0
2005-05-03 22:15:00,0.72633,0.72666,0.72625,0.72658,87100000.0
2005-05-03 22:16:00,0.72626,0.72651,0.7262,0.72629,83899999.0
2005-05-03 22:17:00,0.7262,0.72637,0.72605,0.72631,98700001.0
2005-05-03 22:18:00,0.72605,0.72636,0.72605,0.72623,129700001.0
2005-05-03 22:19:00,0.72603,0.72652,0.72587,0.72641,104600000.0
2005-05-03 22:20:00,0.72623,0.72647,0.7261,0.72631,161099998.0
2005-05-03 22:21:00,0.72644,0.72654,0.72621,0.72644,124700000.0
2005-05-03 22:22:00,0.72654,0.72657,0.72633,0.72644,113800001.0
2005-05-03 22:23:00,0.72645,0.72673,0.72639,0.7267,88000000.0
2005-05-03 22:24:00,0.72675,0.72685,0.72653,0.72665,186699999.0
2005-05-03 22:25:00,0.72643,0.72681,0.72643,0.72677,98999998.0
2005-05-03 22:26:00,0.72657,0.72685,0.72657,0.72685,88500001.0
2005-05-03 22:27:00,0.72652,0.72669,0.72623,0.72647,110000001.0
2005-05-03 22:28:00,0.72621,0.72656,0.72608,0.72611,151999998.0
2005-05-03 22:29:00,0.7263,0.72649,0.72616,0.72641,113100001.0
2005-05-03 22:30:00,0.72658,0.72661,0.72609,0.72639,171399998.0
2005-05-03 22:31:00,0.72632,0.7266,0.7263,0.72654,68299999.0
2005-05-03 22:32:00,0.72641,0.72669,0.72637,0.72669,95300000.0
2005-05-03 22:33:00,0.72633,0.72662,0.72625,0.72632,128900000.0
2005-05-03 22:34:00,0.72647,0.72659,0.72594,0.72627,148199996.0
2005-05-03 22:35:00,0.72615,0.72631,0.72598,0.72604,73800000.0
2005-05-03 22:36:00,0.72585,0.72608,0.72575,0.72598,130600001.0
2005-05-03 22:37:00,0.72601,0.72614,0.72565,0.72588,69000001.0
2005-05-03 22:38:00,0.72607,0.72621,0.7258,0.72607,93000001.0
2005-05-03 22:39:00,0.72594,0.72612,0.7258,0.72592,126700000.0
2005-05-03 22:40:00,0.726,0.7261,0.72579,0.72599,108300000.0
2005-05-03 22:41:00,0.72576,0.72618,0.72576,0.72583,106499999.0
2005-05-03 22:42:00,0.72596,0.72627,0.72589,0.72627,74799999.0
2005-05-03 22:43:00,0.72605,0.72639,0.72593,0.72631,94300000.0
2005-05-03 22:44:00,0.72585,0.72615,0.72567,0.72615,176800000.0
2005-05-03 22:45:00,0.72599,0.7265,0.72591,0.72633,137599998.0
2005-05-03 22:46:00,0.72607,0.72627,0.72592,0.7262,198099997.0
2005-05-03 22:47:00,0.72628,0.72636,0.72625,0.72635,159800000.0
2005-05-03 22:48:00,0.72593,0.72632,0.72593,0.72619,89700000.0
2005-05-03 22:49:00,0.72635,0.72638,0.72599,0.72625,103599999.0
2005-05-03 22:50:00,0.72624,0.72658,0.72602,0.72655,219400000.0
2005-05-03 22:51:00,0.72634,0.72652,0.72608,0.72612,210000002.0
2005-05-03 22:52:00,0.72637,0.72642,0.72622,0.72627,99000000.0
2005-05-03 22:53:00,0.72648,0.72672,0.72648,0.72672,62500000.0
2005-05-03 22:54:00,0.72638,0.72647,0.72621,0.72621,86900000.0
2005-05-03 22:55:00,0.72624,0.72672,0.72624,0.72629,89000000.0
2005-05-03 22:56:00,0.72654,0.72655,0.72616,0.72616,100099999.0
2005-05-03 22:57:00,0.72641,0.72642,0.72606,0.72629,78100000.0
2005-05-03 22:58:00,0.72612,0.72636,0.72597,0.72624,97599999.0
2005-05-03 22:59:00,0.72618,0.72641,0.72592,0.72629,145100000.0
2005-05-03 23:00:00,0.72596,0.72614,0.7257,0.72588,113200002.0
2005-05-03 23:01:00,0.72599,0.72617,0.72577,0.72615,135300000.0
2005-05-03 23:02:00,0.72622,0.72626,0.72588,0.72606,74000000.0
2005-05-03 23:03:00,0.72616,0.72622,0.72559,0.72578,185599997.0
2005-05-03 23:04:00,0.72556,0.72599,0.72552,0.72578,140200002.0
2005-05-03 23:05:00,0.72573,0.72599,0.72566,0.72586,83399999.0
2005-05-03 23:06:00,0.72592,0.72592,0.72537,0.7258,161900000.0
2005-05-03 23:07:00,0.72579,0.72598,0.72566,0.7259,119800001.0
2005-05-03 23:08:00,0.72617,0.7262,0.72596,0.72596,107500000.0
2005-05-03 23:09:00,0.72615,0.72636,0.72585,0.72602,99500000.0
2005-05-03 23:10:00,0.72632,0.72646,0.72571,0.72599,74300001.0
2005-05-03 23:11:00,0.726,0.72603,0.72561,0.72561,81100000.0
2005-05-03 23:12:00,0.72567,0.72599,0.72567,0.72583,72800001.0
2005-05-03 23:13:00,0.72585,0.72601,0.72585,0.72586,79700000.0
2005-05-03 23:14:00,0.72607,0.7262,0.72575,0.7259,138400000.0
2005-05-03 23:15:00,0.72621,0.72621,0.72565,0.7259,107800000.0
2005-05-03 23:16:00,0.72644,0.72654,0.72591,0.72613,83300000.0
2005-05-03 23:17:00,0.72594,0.72594,0.7257,0.72579,94099998.0
2005-05-03 23:18:00,0.72608,0.72613,0.72596,0.726,134200001.0
2005-05-03 23:19:00,0.72588,0.72619,0.7258,0.72619,55000000.0
2005-05-03 23:20:00,0.72613,0.72642,0.72594,0.72615,120800002.0
2005-05-03 23:21:00,0.72612,0.72614,0.72581,0.726,132700001.0
2005-05-03 23:22:00,0.72598,0.72631,0.72595,0.7263,127200000.0
2005-05-03 23:23:00,0.72608,0.72622,0.72594,0.72604,106899999.0
2005-05-03 23:24:00,0.72606,0.72625,0.72594,0.72594,57000000.0
2005-05-03 23:25:00,0.72613,0.72616,0.72577,0.72577,109100000.0
2005-05-03 23:26:00,0.72586,0.72595,0.72571,0.72583,60699999.0
2005-05-03 23:27:00,0.7254,0.7257,0.72524,0.72557,119800002.0
2005-05-03 23:28:00,0.72543,0.72567,0.72518,0.72567,132299996.0
2005-05-03 23:29:00,0.72551,0.72569,0.7253,0.72564,102399999.0
2005-05-03 23:30:00,0.72557,0.72572,0.72548,0.72572,71400000.0
2005-05-03 23:31:00,0.72563,0.72582,0.72554,0.72569,181800002.0
2005-05-03 23:32:00,0.72548,0.72574,0.72534,0.72564,100100000.0
2005-05-03 23:33:00,0.72569,0.72569,0.72547,0.72564,94900002.0
2005-05-03 23:34:00,0.72549,0.72571,0.72549,0.72567,90300002.0
2005-05-03 23:35:00,0.72596,0.72596,0.72574,0.7258,52500000.0
2005-05-03 23:36:00,0.72583,0.72597,0.72569,0.72574,135499999.0
2005-05-03 23:37:00,0.72583,0.72589,0.72566,0.72566,95900000.0
2005-05-03 23:38:00,0.72598,0.72605,0.72567,0.72576,109000000.0
2005-05-03 23:39:00,0.72563,0.72576,0.72559,0.72569,70500001.0
2005-05-03 23:40:00,0.7258,0.72589,0.72567,0.72578,126999999.0
2005-05-03 23:41:00,0.72578,0.72579,0.72559,0.7257,70000000.0
2005-05-03 23:42:00,0.72575,0.72579,0.72547,0.72573,84000000.0
2005-05-03 23:43:00,0.72579,0.72583,0.72549,0.72557,123199999.0
2005-05-03 23:44:00,0.72571,0.72601,0.7256,0.72585,153699998.0
2005-05-03 23:45:00,0.72586,0.72601,0.72571,0.72594,92500000.0
2005-05-03 23:46:00,0.72582,0.7262,0.72582,0.72586,105100000.0
2005-05-03 23:47:00,0.7258,0.72589,0.72544,0.72589,112899999.0
2005-05-03 23:48:00,0.72588,0.72596,0.72569,0.72589,192800002.0
2005-05-03 23:49:00,0.72597,0.72597,0.72578,0.72588,79800000.0
2005-05-03 23:50:00,0.72597,0.72608,0.7258,0.726,74900000.0
2005-05-03 23:51:00,0.72584,0.72584,0.72551,0.7256,74700001.0
2005-05-03 23:52:00,0.72544,0.72576,0.72536,0.72567,68300000.0
2005-05-03 23:53:00,0.72561,0.7258,0.72556,0.7258,127699999.0
2005-05-03 23:54:00,0.72586,0.72625,0.72568,0.72625,85599999.0
2005-05-03 23:55:00,0.72608,0.72608,0.72581,0.72587,59099999.0
2005-05-03 23:56:00,0.72589,0.72589,0.72569,0.72571,90399999.0
2005-05-03 23:57:00,0.72589,0.72603,0.72575,0.72596,74700000.0
2005-05-03 23:58:00,0.7259,0.72614,0.72556,0.72609,75000000.0
2005-05-03 23:59:00,0.72585,0.72608,0.7257,0.7257,97299998.0
2005-05-04 00:00:00,0.72609,0.72609,0.72576,0.72586,113700000.0
2005-05-04 00:01:00,0.72599,0.72609,0.72586,0.72597,69300001.0
2005-05-04 00:02:00,0.72599,0.7261,0.72596,0.726,126200002.0
2005-05-04 00:03:00,0.72586,0.72598,0.72544,0.72562,108600000.0
2005-05-04 00:04:00,0.72549,0.7258,0.72537,0.72573,90900001.0
2005-05-04 00:05:00,0.72564,0.72596,0.7255,0.7259,114600001.0
2005-05-04 00:06:00,0.72617,0.72617,0.7257,0.7258,93300000.0
2005-05-04 00:07:00,0.72594,0.72605,0.7259,0.72598,126800002.0
2005-05-04 00:08:00,0.7261,0.72614,0.72588,0.72604,109699999.0
2005-05-04 00:09:00,0.7259,0.72618,0.7259,0.72603,109799999.0
2005-05-04 00:10:00,0.72587,0.72622,0.72587,0.72611,123900000.0
2005-05-04 00:11:00,0.72611,0.72618,0.72586,0.72598,102000000.0
2005-05-04 00:12:00,0.72587,0.72607,0.72587,0.72599,122099998.0
2005-05-04 00:13:00,0.7259,0.72618,0.72584,0.72613,99900002.0
2005-05-04 00:14:00,0.72615,0.72628,0.72588,0.72606,67000000.0
2005-05-04 00:15:00,0.72606,0.72611,0.72596,0.72605,138999998.0
2005-05-04 00:16:00,0.72607,0.72614,0.72588,0.72603,83700001.0
2005-05-04 00:17:00,0.72586,0.72586,0.72559,0.72583,107899998.0
2005-05-04 00:18:00,0.72571,0.7259,0.72561,0.7259,62100000.0
2005-05-04 00:19:00,0.72594,0.72604,0.72589,0.72589,52500000.0
2005-05-04 00:20:00,0.72577,0.72586,0.72552,0.72552,66400000.0
2005-05-04 00:21:00,0.72562,0.72604,0.72562,0.72604,71599999.0
2005-05-04 00:22:00,0.72585,0.72601,0.72572,0.72593,69299999.0
2005-05-04 00:23:00,0.72598,0.72626,0.72586,0.7261,94399999.0
2005-05-04 00:24:00,0.72602,0.72654,0.72593,0.72635,74699998.0
2005-05-04 00:25:00,0.72659,0.72659,0.72616,0.72618,124400001.0
2005-05-04 00:26:00,0.7261,0.72621,0.72597,0.72613,98499999.0
2005-05-04 00:27:00,0.726,0.72643,0.72596,0.72643,88899997.0
2005-05-04 00:28:00,0.72603,0.72627,0.72596,0.72602,153699999.0
2005-05-04 00:29:00,0.72591,0.7263,0.72591,0.72623,105900001.0
2005-05-04 00:30:00,0.72625,0.72631,0.72602,0.72608,69300000.0
2005-05-04 00:31:00,0.72631,0.72644,0.72597,0.72597,69600000.0
2005-05-04 00:32:00,0.72592,0.72606,0.72587,0.72606,140499998.0
2005-05-04 00:33:00,0.72607,0.72611,0.72593,0.72594,101200000.0
2005-05-04 00:34:00,0.72625,0.72625,0.72596,0.72614,106999998.0
2005-05-04 00:35:00,0.72605,0.72632,0.72591,0.72605,104399999.0
2005-05-04 00:36:00,0.72593,0.72628,0.72592,0.72606,79600000.0
2005-05-04 00:37:00,0.72647,0.72647,0.72564,0.72586,67800000.0
2005-05-04 00:38:00,0.7261,0.72625,0.72584,0.72616,99700001.0
2005-05-04 00:39:00,0.72606,0.72606,0.72589,0.72602,103699999.0
2005-05-04 00:40:00,0.72616,0.72623,0.7259,0.72618,93700002.0
2005-05-04 00:41:00,0.72606,0.72606,0.72584,0.72602,105700001.0
2005-05-04 00:42:00,0.72614,0.7263,0.72603,0.72603,137300001.0
2005-05-04 00:43:00,0.72615,0.72628,0.72604,0.72621,110399999.0
2005-05-04 00:44:00,0.72609,0.72618,0.72535,0.72535,123600000.0
2005-05-04 00:45:00,0.72542,0.72569,0.72522,0.72561,57100000.0
2005-05-04 00:46:00,0.72575,0.72593,0.72565,0.72578,78800000.0
2005-05-04 00:47:00,0.72589,0.7259,0.72567,0.7259,109400000.0
2005-05-04 00:48:00,0.72564,0.72589,0.72564,0.72574,62800000.0
2005-05-04 00:49:00,0.72557,0.72578,0.72551,0.72569,121999998.0
2005-05-04 00:50:00,0.72556,0.72598,0.72548,0.72596,115400001.0
2005-05-04 00:51:00,0.72549,0.72581,0.72541,0.72578,107400000.0
2005-05-04 00:52:00,0.72577,0.72577,0.72528,0.72569,150900000.0
2005-05-04 00:53:00,0.72503,0.72567,0.72486,0.72566,115899998.0
2005-05-04 00:54:00,0.72535,0.72562,0.72513,0.7256,133100002.0
2005-05-04 00:55:00,0.72555,0.72578,0.72554,0.72576,109299999.0
2005-05-04 00:56:00,0.72571,0.72598,0.72562,0.72598,67900002.0
2005-05-04 00:57:00,0.72592,0.72592,0.72575,0.7259,64699998.0
2005-05-04 00:58:00,0.72562,0.72582,0.7256,0.72565,102600001.0
2005-05-04 00:59:00,0.72556,0.72569,0.72541,0.72547,80700000.0
2005-05-04 01:00:00,0.72546,0.72559,0.72534,0.72552,149099999.0
2005-05-04 01:01:00,0.72547,0.72581,0.72547,0.72567,78900000.0
2005-05-04 01:02:00,0.72554,0.72575,0.72554,0.72569,137500000.0
2005-05-04 01:03:00,0.7255,0.72595,0.72549,0.72576,162599996.0
2005-05-04 01:04:00,0.72568,0.72592,0.72562,0.72573,131300000.0
2005-05-04 01:05:00,0.72576,0.72576,0.7255,0.72563,55400000.0
2005-05-04 01:06:00,0.72577,0.72589,0.7256,0.72588,124400002.0
2005-05-04 01:07:00,0.72592,0.72597,0.72546,0.72552,132100000.0
2005-05-04 01:08:00,0.72565,0.72575,0.72527,0.72527,95099999.0
2005-05-04 01:09:00,0.72563,0.72573,0.72546,0.72552,91699999.0
2005-05-04 01:10:00,0.72555,0.72608,0.72554,0.72565,181899997.0
2005-05-04 01:11:00,0.72568,0.72594,0.72568,0.7257,56300001.0
2005-05-04 01:12:00,0.72591,0.72597,0.72567,0.72567,103299998.0
2005-05-04 01:13:00,0.72589,0.72589,0.72558,0.72564,93100000.0
2005-05-04 01:14:00,0.72569,0.72577,0.72534,0.72534,51100000.0
2005-05-04 01:15:00,0.72547,0.7256,0.72532,0.72557,141700002.0
2005-05-04 01:16:00,0.72541,0.72552,0.72533,0.72537,116399998.0
2005-05-04 01:17:00,0.7254,0.72557,0.72537,0.72548,118200000.0
2005-05-04 01:18:00,0.72531,0.72554,0.72517,0.72543,140799998.0
2005-05-04 01:19:00,0.72552,0.72569,0.72525,0.72534,106800000.0
2005-05-04 01:20:00,0.72553,0.72573,0.72541,0.72556,122100002.0
2005-05-04 01:21:00,0.72547,0.7257,0.72532,0.72569,67199999.0
2005-05-04 01:22:00,0.72544,0.72569,0.72534,0.7256,74099998.0
2005-05-04 01:23:00,0.72566,0.72584,0.72534,0.7254,137500002.0
2005-05-04 01:24:00,0.72569,0.72583,0.72557,0.72573,95500000.0
2005-05-04 01:25:00,0.72558,0.72585,0.72539,0.72578,138099999.0
2005-05-04 01:26:00,0.72571,0.72576,0.7254,0.72555,103199999.0
2005-05-04 01:27:00,0.7252,0.72576,0.7252,0.72575,96400000.0
2005-05-04 01:28:00,0.72535,0.72593,0.72522,0.72593,117900000.0
2005-05-04 01:29:00,0.72577,0.72577,0.72528,0.72528,85200002.0
2005-05-04 01:30:00,0.72508,0.72573,0.72508,0.7254,52800000.0
2005-05-04 01:31:00,0.72564,0.72578,0.72558,0.72578,106700003.0
2005-05-04 01:32:00,0.72601,0.72607,0.72565,0.72565,96900000.0
2005-05-04 01:33:00,0.72576,0.72584,0.72566,0.72566,79199999.0
2005-05-04 01:34:00,0.72594,0.72594,0.72555,0.72555,50100000.0
2005-05-04 01:35:00,0.72558,0.72582,0.72558,0.72577,128099999.0
2005-05-04 01:36:00,0.72564,0.72582,0.72564,0.72576,85500001.0
2005-05-04 01:37:00,0.72586,0.72601,0.72562,0.72582,140300000.0
2005-05-04 01:38:00,0.72578,0.72588,0.72562,0.72565,121499999.0
2005-05-04 01:39:00,0.72564,0.72581,0.72548,0.72548,82099999.0
2005-05-04 01:40:00,0.72551,0.7259,0.72551,0.72574,121000002.0
2005-05-04 01:41:00,0.72565,0.726,0.72561,0.72587,146700000.0
2005-05-04 01:42:00,0.72564,0.72588,0.72528,0.72588,150800002.0
2005-05-04 01:43:00,0.72564,0.72591,0.72559,0.72591,94700002.0
2005-05-04 01:44:00,0.72564,0.72591,0.72564,0.72591,84499999.0
2005-05-04 01:45:00,0.72591,0.72592,0.7256,0.7256,44600000.0
2005-05-04 01:46:00,0.72548,0.72597,0.72548,0.72576,127700000.0
2005-05-04 01:47:00,0.72572,0.72578,0.7255,0.72557,112300000.0
2005-05-04 01:48:00,0.72572,0.72594,0.7256,0.72594,125199999.0
2005-05-04 01:49:00,0.72579,0.72596,0.72572,0.72596,83799999.0
2005-05-04 01:50:00,0.72577,0.726,0.72572,0.72585,32000000.0
2005-05-04 01:51:00,0.72573,0.72607,0.72571,0.72587,135300000.0
2005-05-04 01:52:00,0.72575,0.72623,0.72575,0.72615,129000001.0
2005-05-04 01:53:00,0.72618,0.72618,0.72578,0.72607,76599999.0
2005-05-04 01:54:00,0.72621,0.72629,0.72599,0.72629,82000002.0
2005-05-04 01:55:00,0.72622,0.72622,0.72594,0.72618,103700000.0
2005-05-04 01:56:00,0.72611,0.72619,0.72592,0.72606,85700000.0
2005-05-04 01:57:00,0.72591,0.7262,0.72587,0.72618,64600001.0
2005-05-04 01:58:00,0.72608,0.72632,0.72601,0.72632,108500000.0
2005-05-04 01:59:00,0.72597,0.72625,0.72588,0.72625,63500000.0
2005-05-04 02:00:00,0.72636,0.72647,0.72628,0.72628,78500000.0
2005-05-04 02:01:00,0.72619,0.7263,0.72607,0.72626,115199998.0
2005-05-04 02:02:00,0.72625,0.72631,0.72602,0.72615,148400000.0
2005-05-04 02:03:00,0.72607,0.72632,0.72575,0.72588,74100000.0
2005-05-04 02:04:00,0.72609,0.72633,0.72609,0.72624,74299999.0
2005-05-04 02:05:00,0.72619,0.72646,0.72606,0.72618,93100000.0
2005-05-04 02:06:00,0.72621,0.72642,0.72613,0.72613,112599999.0
2005-05-04 02:07:00,0.72605,0.72635,0.72597,0.72635,128100000.0
2005-05-04 02:08:00,0.72614,0.7263,0.72599,0.72612,119400000.0
2005-05-04 02:09:00,0.72634,0.72634,0.72602,0.72605,150800001.0
2005-05-04 02:10:00,0.72622,0.72629,0.72601,0.72629,83600001.0
2005-05-04 02:11:00,0.72605,0.72618,0.7259,0.72605,108600000.0
2005-05-04 02:12:00,0.72633,0.72641,0.72595,0.72606,119899999.0
2005-05-04 02:13:00,0.72606,0.7264,0.72597,0.72637,129200001.0
2005-05-04 02:14:00,0.72614,0.72632,0.72592,0.72605,107299999.0
2005-05-04 02:15:00,0.72583,0.72606,0.72566,0.72571,115599997.0
2005-05-04 02:16:00,0.72577,0.72592,0.72565,0.72571,59800000.0
2005-05-04 02:17:00,0.72564,0.72585,0.72552,0.72552,112500001.0
2005-05-04 02:18:00,0.72553,0.72581,0.72553,0.72576,163699999.0
2005-05-04 02:19:00,0.72572,0.72587,0.72559,0.72572,66300001.0
2005-05-04 02:20:00,0.7256,0.72589,0.72547,0.72585,78899999.0
2005-05-04 02:21:00,0.72591,0.72593,0.7256,0.7256,95100001.0
2005-05-04 02:22:00,0.72598,0.72598,0.72546,0.72583,112700002.0
2005-05-04 02:23:00,0.7258,0.72596,0.72556,0.72564,126300000.0
2005-05-04 02:24:00,0.72577,0.7258,0.72545,0.72551,110300001.0
2005-05-04 02:25:00,0.72564,0.72572,0.72526,0.72572,185299998.0
2005-05-04 02:26:00,0.72564,0.72584,0.72551,0.72581,104300000.0
2005-05-04 02:27:00,0.72578,0.72593,0.72571,0.72573,114200000.0
2005-05-04 02:28:00,0.72573,0.72578,0.72559,0.72577,82300000.0
2005-05-04 02:29:00,0.72583,0.72586,0.72549,0.72555,82900001.0
2005-05-04 02:30:00,0.72547,0.72576,0.72537,0.72576,119099999.0
2005-05-04 02:31:00,0.72579,0.72583,0.72526,0.7254,97899999.0
2005-05-04 02:32:00,0.72536,0.7257,0.72523,0.72553,96399999.0
2005-05-04 02:33:00,0.72544,0.72559,0.72531,0.72539,91000001.0
2005-05-04 02:34:00,0.7253,0.72569,0.7253,0.72548,113100000.0
2005-05-04 02:35:00,0.72531,0.72563,0.7253,0.72556,83900001.0
2005-05-04 02:36:00,0.72548,0.72564,0.72541,0.72549,123400000.0
2005-05-04 02:37:00,0.72596,0.72596,0.72541,0.72557,193499995.0
2005-05-04 02:38:00,0.72586,0.72586,0.72535,0.72535,78800000.0
2005-05-04 02:39:00,0.72584,0.72594,0.72558,0.72579,106600000.0
2005-05-04 02:40:00,0.72592,0.72592,0.72516,0.72517,93200000.0
2005-05-04 02:41:00,0.72577,0.72584,0.72564,0.72571,134900000.0
2005-05-04 02:42:00,0.72586,0.7259,0.72564,0.72564,157799999.0
2005-05-04 02:43:00,0.72583,0.72583,0.72566,0.72576,33900000.0
2005-05-04 02:44:00,0.72577,0.7259,0.72565,0.72568,84400000.0
2005-05-04 02:45:00,0.72575,0.72579,0.72557,0.72557,55400000.0
2005-05-04 02:46:00,0.72555,0.72599,0.72547,0.72587,104400000.0
2005-05-04 02:47:00,0.7259,0.7259,0.72556,0.72586,122500000.0
2005-05-04 02:48:00,0.72587,0.72587,0.72553,0.7258,114600001.0
2005-05-04 02:49:00,0.72596,0.72598,0.72561,0.72584,146700002.0
2005-05-04 02:50:00,0.72588,0.72602,0.72572,0.72573,85700001.0
2005-05-04 02:51:00,0.72562,0.72589,0.7255,0.72555,101300000.0
2005-05-04 02:52:00,0.7256,0.72591,0.7256,0.72575,96200001.0
2005-05-04 02:53:00,0.72589,0.7259,0.7256,0.72567,91499999.0
2005-05-04 02:54:00,0.7259,0.7259,0.7257,0.72572,81099999.0
2005-05-04 02:55:00,0.72582,0.72589,0.7257,0.72582,132000000.0
2005-05-04 02:56:00,0.72599,0.72599,0.7257,0.72575,111200000.0
2005-05-04 02:57:00,0.72562,0.72594,0.72559,0.72575,122999999.0
2005-05-04 02:58:00,0.72593,0.72613,0.72579,0.72579,103500000.0
2005-05-04 02:59:00,0.72587,0.72587,0.72563,0.72563,135900002.0
2005-05-04 03:00:00,0.72582,0.72597,0.72558,0.72571,125200000.0
2005-05-04 03:01:00,0.72607,0.72615,0.72572,0.72598,79400000.0
2005-05-04 03:02:00,0.72572,0.72588,0.72557,0.72586,115700000.0
2005-05-04 03:03:00,0.72595,0.72603,0.72567,0.72573,77299999.0
2005-05-04 03:04:00,0.72571,0.72593,0.72561,0.72589,84300000.0
2005-05-04 03:05:00,0.72579,0.72607,0.72572,0.72607,92200000.0
2005-05-04 03:06:00,0.72579,0.72595,0.7257,0.72594,82199998.0
2005-05-04 03:07:00,0.7259,0.72601,0.72577,0.72596,156200002.0
2005-05-04 03:08:00,0.72579,0.72602,0.72576,0.72592,180300001.0
2005-05-04 03:09:00,0.726,0.72612,0.7259,0.72598,103100001.0
2005-05-04 03:10:00,0.72599,0.72609,0.72599,0.72602,76800000.0
2005-05-04 03:11:00,0.72603,0.72609,0.72561,0.72561,68599998.0
2005-05-04 03:12:00,0.72608,0.72608,0.72558,0.72587,136600002.0
2005-05-04 03:13:00,0.72591,0.72598,0.72579,0.7258,91200000.0
2005-05-04 03:14:00,0.72585,0.72594,0.72575,0.72594,55799999.0
2005-05-04 03:15:00,0.72602,0.7262,0.72589,0.72608,94900000.0
2005-05-04 03:16:00,0.726,0.72612,0.726,0.72606,35600000.0
2005-05-04 03:17:00,0.7259,0.72621,0.72587,0.72604,130399999.0
2005-05-04 03:18:00,0.7261,0.72614,0.72592,0.72602,87400002.0
2005-05-04 03:19:00,0.72594,0.72646,0.72594,0.72635,58299999.0
2005-05-04 03:20:00,0.72589,0.72641,0.72588,0.72641,138699998.0
2005-05-04 03:21:00,0.72624,0.7263,0.72599,0.72599,117100002.0
2005-05-04 03:22:00,0.72637,0.72648,0.72615,0.72637,85799999.0
2005-05-04 03:23:00,0.72632,0.72652,0.72607,0.72652,104300001.0
2005-05-04 03:24:00,0.72646,0.72646,0.72616,0.72627,68200001.0
2005-05-04 03:25:00,0.72618,0.72674,0.7259,0.72659,58400000.0
2005-05-04 03:26:00,0.72657,0.72672,0.72628,0.72643,92300000.0
2005-05-04 03:27:00,0.72651,0.72665,0.72638,0.72665,91000001.0
2005-05-04 03:28:00,0.72659,0.72665,0.72638,0.72639,118300001.0
2005-05-04 03:29:00,0.72633,0.72655,0.72627,0.72646,74700000.0
2005-05-04 03:30:00,0.72631,0.72652,0.72611,0.72629,101500000.0
2005-05-04 03:31:00,0.72629,0.72657,0.72615,0.72657,91699997.0
2005-05-04 03:32:00,0.72693,0.72726,0.72663,0.72678,106900000.0
2005-05-04 03:33:00,0.72726,0.72743,0.72706,0.72726,141700000.0
2005-05-04 03:34:00,0.72729,0.72756,0.72729,0.7275,118899999.0
2005-05-04 03:35:00,0.72795,0.72795,0.72769,0.72775,74200000.0
2005-05-04 03:36:00,0.72769,0.728,0.72762,0.72784,85200000.0
2005-05-04 03:37:00,0.72792,0.72853,0.72789,0.7284,115799998.0
2005-05-04 03:38:00,0.72828,0.72836,0.72817,0.72827,124200002.0
2005-05-04 03:39:00,0.72824,0.72846,0.72808,0.72826,128399999.0
2005-05-04 03:40:00,0.72826,0.7286,0.72817,0.7286,151399999.0
2005-05-04 03:41:00,0.72841,0.72869,0.72834,0.7286,117799999.0
2005-05-04 03:42:00,0.72871,0.729,0.72849,0.72894,99699999.0
2005-05-04 03:43:00,0.72885,0.72892,0.7284,0.7284,133400001.0
2005-05-04 03:44:00,0.72868,0.72868,0.72829,0.72851,108100000.0
2005-05-04 03:45:00,0.72853,0.72891,0.72853,0.72883,130400002.0
2005-05-04 03:46:00,0.72873,0.72937,0.72869,0.72932,79299999.0
2005-05-04 03:47:00,0.72893,0.72924,0.7289,0.72905,109300000.0
2005-05-04 03:48:00,0.72919,0.7292,0.72893,0.72915,90499999.0
2005-05-04 03:49:00,0.72878,0.72904,0.72868,0.72897,79300001.0
2005-05-04 03:50:00,0.72902,0.72909,0.72862,0.72873,70000000.0
2005-05-04 03:51:00,0.72877,0.7289,0.72865,0.72872,93400000.0
2005-05-04 03:52:00,0.72894,0.72894,0.72869,0.72875,38900000.0
2005-05-04 03:53:00,0.72863,0.7289,0.72856,0.72873,139399999.0
2005-05-04 03:54:00,0.72873,0.72894,0.72855,0.72894,91900000.0
2005-05-04 03:55:00,0.72876,0.72888,0.72863,0.72888,105099999.0
2005-05-04 03:56:00,0.72858,0.72893,0.72855,0.72875,133100001.0
2005-05-04 03:57:00,0.72878,0.72921,0.72856,0.72921,116700000.0
2005-05-04 03:58:00,0.72914,0.72918,0.7288,0.72895,115600000.0
2005-05-04 03:59:00,0.72927,0.7294,0.72909,0.72919,119700000.0
2005-05-04 04:00:00,0.72915,0.72995,0.72913,0.72978,122500001.0
2005-05-04 04:01:00,0.72979,0.72995,0.72945,0.7298,115500000.0
2005-05-04 04:02:00,0.72994,0.72998,0.72958,0.72958,131399999.0
2005-05-04 04:03:00,0.7296,0.72964,0.72922,0.72922,101999998.0
2005-05-04 04:04:00,0.72928,0.72946,0.72914,0.72915,123800003.0
2005-05-04 04:05:00,0.72918,0.72947,0.72918,0.72945,64700000.0
2005-05-04 04:06:00,0.72951,0.72953,0.72921,0.72944,83200001.0
2005-05-04 04:07:00,0.72952,0.72963,0.72925,0.72926,90900000.0
2005-05-04 04:08:00,0.72934,0.72934,0.72898,0.72898,77800001.0
2005-05-04 04:09:00,0.72884,0.72942,0.72879,0.72942,114600001.0
2005-05-04 04:10:00,0.72925,0.72936,0.72901,0.72907,59700000.0
2005-05-04 04:11:00,0.72922,0.7293,0.72896,0.7293,146200001.0
2005-05-04 04:12:00,0.72916,0.72916,0.729,0.72909,81299999.0
2005-05-04 04:13:00,0.7291,0.7291,0.72886,0.72897,82900001.0
2005-05-04 04:14:00,0.72886,0.72897,0.72874,0.72883,84899999.0
2005-05-04 04:15:00,0.72853,0.72897,0.72845,0.72894,105800000.0
2005-05-04 04:16:00,0.7286,0.72891,0.72855,0.7289,69500000.0
2005-05-04 04:17:00,0.72896,0.729,0.72877,0.72891,183200002.0
2005-05-04 04:18:00,0.72904,0.72915,0.72887,0.72898,106000000.0
2005-05-04 04:19:00,0.7291,0.72947,0.7291,0.72943,54600000.0
2005-05-04 04:20:00,0.72922,0.72949,0.72914,0.72918,177299999.0
2005-05-04 04:21:00,0.72931,0.72944,0.72913,0.72938,132599999.0
2005-05-04 04:22:00,0.72927,0.72971,0.72927,0.7294,83500000.0
2005-05-04 04:23:00,0.72918,0.72975,0.72914,0.72966,62600000.0
2005-05-04 04:24:00,0.72945,0.72998,0.72942,0.72991,64300000.0
2005-05-04 04:25:00,0.72989,0.72989,0.72911,0.72922,76800001.0
2005-05-04 04:26:00,0.72949,0.72957,0.72913,0.72931,164300001.0
2005-05-04 04:27:00,0.72925,0.72943,0.72905,0.72942,70800000.0
2005-05-04 04:28:00,0.72957,0.72957,0.72888,0.72888,110700000.0
2005-05-04 04:29:00,0.72939,0.72952,0.7291,0.72918,130799999.0
2005-05-04 04:30:00,0.7292,0.72955,0.7292,0.72938,106599999.0
2005-05-04 04:31:00,0.72942,0.72955,0.72935,0.72938,89200000.0
2005-05-04 04:32:00,0.72928,0.72947,0.72928,0.72939,34100000.0
2005-05-04 04:33:00,0.72936,0.72949,0.72922,0.72943,128199999.0
2005-05-04 04:34:00,0.72937,0.72945,0.72905,0.72909,120900000.0
2005-05-04 04:35:00,0.72929,0.72948,0.72907,0.72948,133599999.0
2005-05-04 04:36:00,0.72939,0.72965,0.72932,0.72946,91299999.0
2005-05-04 04:37:00,0.72927,0.72948,0.72904,0.72923,75000000.0
2005-05-04 04:38:00,0.7288,0.72929,0.72877,0.72929,126699999.0
2005-05-04 04:39:00,0.72888,0.72923,0.72873,0.72907,139000001.0
2005-05-04 04:40:00,0.72912,0.7292,0.7287,0.7287,81200000.0
2005-05-04 04:41:00,0.72937,0.72937,0.72886,0.72908,128800001.0
2005-05-04 04:42:00,0.72919,0.72939,0.72897,0.72904,139899998.0
2005-05-04 04:43:00,0.72921,0.7293,0.72906,0.7293,134199999.0
2005-05-04 04:44:00,0.72946,0.72958,0.72907,0.72907,98600001.0
2005-05-04 04:45:00,0.72924,0.72978,0.72923,0.72963,149800001.0
2005-05-04 04:46:00,0.72952,0.72973,0.72943,0.72958,130399999.0
2005-05-04 04:47:00,0.72954,0.72956,0.72918,0.72928,116199999.0
2005-05-04 04:48:00,0.72942,0.72961,0.72928,0.72949,93500000.0
2005-05-04 04:49:00,0.7294,0.72977,0.72931,0.72949,108899998.0
2005-05-04 04:50:00,0.72961,0.72964,0.72926,0.72932,111000000.0
2005-05-04 04:51:00,0.72958,0.7298,0.7295,0.72953,153899999.0
2005-05-04 04:52:00,0.72949,0.72967,0.72942,0.72947,167500000.0
2005-05-04 04:53:00,0.73005,0.73005,0.72972,0.72986,106799999.0
2005-05-04 04:54:00,0.72961,0.72977,0.72948,0.72966,139899998.0
2005-05-04 04:55:00,0.7297,0.72987,0.72955,0.72962,65300001.0
2005-05-04 04:56:00,0.72959,0.72993,0.72956,0.72987,79699999.0
2005-05-04 04:57:00,0.72975,0.72983,0.72954,0.72973,97499999.0
2005-05-04 04:58:00,0.72957,0.72983,0.72954,0.72954,103900001.0
2005-05-04 04:59:00,0.73017,0.73017,0.72963,0.72974,77400000.0
2005-05-04 05:00:00,0.7295,0.72981,0.7295,0.72972,91100000.0
2005-05-04 05:01:00,0.72958,0.73003,0.72956,0.73003,78899999.0
2005-05-04 05:02:00,0.72937,0.72982,0.72937,0.72962,101699999.0
2005-05-04 05:03:00,0.72962,0.72981,0.7295,0.72981,86900000.0
2005-05-04 05:04:00,0.72972,0.72987,0.72958,0.72987,143500000.0
2005-05-04 05:05:00,0.72938,0.72975,0.7292,0.72966,94399999.0
2005-05-04 05:06:00,0.72934,0.72934,0.72907,0.7291,86600000.0
2005-05-04 05:07:00,0.72955,0.72956,0.7294,0.72942,84400000.0
2005-05-04 05:08:00,0.7297,0.72974,0.72932,0.72932,95100000.0
2005-05-04 05:09:00,0.72948,0.72952,0.72911,0.72929,114700002.0
2005-05-04 05:10:00,0.72932,0.72937,0.72912,0.72912,63800000.0
2005-05-04 05:11:00,0.72908,0.7296,0.72904,0.72947,102799999.0
2005-05-04 05:12:00,0.72929,0.72969,0.72929,0.72947,123200000.0
2005-05-04 05:13:00,0.72957,0.72985,0.72957,0.72985,78999999.0
2005-05-04 05:14:00,0.72973,0.72979,0.72945,0.72957,58100000.0
2005-05-04 05:15:00,0.72938,0.72963,0.72922,0.72963,116200000.0
2005-05-04 05:16:00,0.72959,0.72979,0.72939,0.72979,123899997.0
2005-05-04 05:17:00,0.72962,0.72962,0.72915,0.72948,96100000.0
2005-05-04 05:18:00,0.72928,0.72948,0.7292,0.72948,101299999.0
2005-05-04 05:19:00,0.72916,0.72946,0.72897,0.72905,90500000.0
2005-05-04 05:20:00,0.72918,0.72927,0.72903,0.72903,93300000.0
2005-05-04 05:21:00,0.72905,0.72941,0.72905,0.72923,136999999.0
2005-05-04 05:22:00,0.72908,0.72931,0.72895,0.72931,128299999.0
2005-05-04 05:23:00,0.72939,0.72939,0.72886,0.72886,115200001.0
2005-05-04 05:24:00,0.72885,0.72901,0.72871,0.72901,102600001.0
2005-05-04 05:25:00,0.72901,0.72916,0.72901,0.72913,115700000.0
2005-05-04 05:26:00,0.72914,0.72917,0.72882,0.72898,121100000.0
2005-05-04 05:27:00,0.72909,0.72924,0.72891,0.72916,150500003.0
2005-05-04 05:28:00,0.72918,0.72935,0.72899,0.7292,159799999.0
2005-05-04 05:29:00,0.7291,0.72923,0.72886,0.72902,91499998.0
2005-05-04 05:30:00,0.72895,0.72917,0.72893,0.72906,111799999.0
2005-05-04 05:31:00,0.72903,0.72934,0.72893,0.72934,90599999.0
2005-05-04 05:32:00,0.72937,0.72937,0.72916,0.72932,106999998.0
2005-05-04 05:33:00,0.72919,0.72919,0.72889,0.72889,70900001.0
2005-05-04 05:34:00,0.72919,0.72941,0.72908,0.72929,152600000.0
2005-05-04 05:35:00,0.72944,0.72944,0.7291,0.72927,112200000.0
2005-05-04 05:36:00,0.72942,0.72943,0.72883,0.72923,73500000.0
2005-05-04 05:37:00,0.72951,0.72956,0.72912,0.72912,180300002.0
2005-05-04 05:38:00,0.72919,0.72945,0.72914,0.7294,99500000.0
2005-05-04 05:39:00,0.72934,0.72945,0.72912,0.72937,86400001.0
2005-05-04 05:40:00,0.72952,0.72952,0.72946,0.72946,67500000.0
2005-05-04 05:41:00,0.72941,0.72959,0.7293,0.72946,172600002.0
2005-05-04 05:42:00,0.72962,0.72962,0.72932,0.72945,96900002.0
2005-05-04 05:43:00,0.72961,0.72963,0.72945,0.7295,142700002.0
2005-05-04 05:44:00,0.72954,0.72969,0.72941,0.72955,103099999.0
2005-05-04 05:45:00,0.7295,0.7298,0.72946,0.72971,74900000.0
2005-05-04 05:46:00,0.72965,0.72992,0.7296,0.72965,132700002.0
2005-05-04 05:47:00,0.72959,0.72968,0.72951,0.72951,92300001.0
2005-05-04 05:48:00,0.7295,0.72977,0.72941,0.72973,118899999.0
2005-05-04 05:49:00,0.72958,0.72984,0.72953,0.72965,154600002.0
2005-05-04 05:50:00,0.72985,0.73002,0.72967,0.72984,87100000.0
2005-05-04 05:51:00,0.7299,0.72996,0.72975,0.72995,67900000.0
2005-05-04 05:52:00,0.72997,0.72998,0.72967,0.72985,139700002.0
2005-05-04 05:53:00,0.7299,0.73022,0.72984,0.72989,73299999.0
2005-05-04 05:54:00,0.72959,0.73007,0.72958,0.73007,140400000.0
2005-05-04 05:55:00,0.72994,0.73014,0.72967,0.72982,87599999.0
2005-05-04 05:56:00,0.73019,0.73044,0.73005,0.73033,103400000.0
2005-05-04 05:57:00,0.73005,0.7302,0.72997,0.73008,65299999.0
2005-05-04 05:58:00,0.73009,0.73029,0.72991,0.72991,134300003.0
2005-05-04 05:59:00,0.72985,0.73042,0.72985,0.73029,97200000.0
2005-05-04 06:00:00,0.73008,0.73059,0.7299,0.73043,75999999.0
2005-05-04 06:01:00,0.73059,0.73059,0.72998,0.72998,60900000.0
2005-05-04 06:02:00,0.73016,0.7304,0.73011,0.73029,153100002.0
2005-05-04 06:03:00,0.73025,0.7304,0.73016,0.73016,142400000.0
2005-05-04 06:04:00,0.7301,0.73033,0.73005,0.73024,139100001.0
2005-05-04 06:05:00,0.73032,0.73034,0.73006,0.73034,84499999.0
2005-05-04 06:06:00,0.73031,0.73035,0.73013,0.73026,115199997.0
2005-05-04 06:07:00,0.73029,0.73038,0.73003,0.73029,87800000.0
2005-05-04 06:08:00,0.73034,0.73049,0.7301,0.73014,62999999.0
2005-05-04 06:09:00,0.73037,0.73049,0.73005,0.73024,135700002.0
2005-05-04 06:10:00,0.73044,0.73054,0.73023,0.73036,63800000.0
2005-05-04 06:11:00,0.73027,0.73045,0.73007,0.73045,111299999.0
2005-05-04 06:12:00,0.73038,0.73069,0.7303,0.73059,143500001.0
2005-05-04 06:13:00,0.73059,0.73083,0.73052,0.73083,116100001.0
2005-05-04 06:14:00,0.73065,0.73074,0.73045,0.73048,93499998.0
2005-05-04 06:15:00,0.73056,0.73067,0.73033,0.73045,66000000.0
2005-05-04 06:16:00,0.7304,0.7306,0.73012,0.7306,149899999.0
2005-05-04 06:17:00,0.73072,0.73072,0.73041,0.73052,137300001.0
2005-05-04 06:18:00,0.73043,0.73069,0.73035,0.73052,122700000.0
2005-05-04 06:19:00,0.73091,0.73091,0.73027,0.73032,84199999.0
2005-05-04 06:20:00,0.73052,0.73061,0.73043,0.73055,97100000.0
2005-05-04 06:21:00,0.731,0.731,0.73062,0.73087,104700000.0
2005-05-04 06:22:00,0.73073,0.73123,0.73067,0.73123,76000000.0
2005-05-04 06:23:00,0.73129,0.73135,0.73096,0.73116,84399999.0
2005-05-04 06:24:00,0.73112,0.73117,0.73088,0.73097,90899998.0
2005-05-04 06:25:00,0.73092,0.73131,0.73085,0.73127,72300001.0
2005-05-04 06:26:00,0.73111,0.73124,0.73087,0.73089,123099996.0
2005-05-04 06:27:00,0.73111,0.73184,0.73102,0.73183,137500001.0
2005-05-04 06:28:00,0.73136,0.73182,0.73131,0.73182,108399999.0
2005-05-04 06:29:00,0.73173,0.73212,0.73166,0.73179,136199999.0
2005-05-04 06:30:00,0.7318,0.7318,0.73134,0.73152,80500001.0
2005-05-04 06:31:00,0.73152,0.73185,0.73148,0.7317,92399999.0
2005-05-04 06:32:00,0.73188,0.73188,0.73152,0.73166,96100000.0
2005-05-04 06:33:00,0.73126,0.73156,0.73121,0.73137,95899999.0
2005-05-04 06:34:00,0.73147,0.73164,0.73119,0.73123,109700000.0
2005-05-04 06:35:00,0.73147,0.73165,0.73134,0.73155,103899999.0
2005-05-04 06:36:00,0.73125,0.73158,0.73116,0.73139,72799999.0
2005-05-04 06:37:00,0.73125,0.73153,0.73124,0.73151,99100000.0
2005-05-04 06:38:00,0.73179,0.73179,0.73133,0.73149,148000002.0
2005-05-04 06:39:00,0.73187,0.73187,0.73143,0.73172,113600000.0
2005-05-04 06:40:00,0.7315,0.73164,0.73148,0.73162,113399999.0
2005-05-04 06:41:00,0.73145,0.73158,0.73123,0.73127,58600000.0
2005-05-04 06:42:00,0.73146,0.73157,0.73122,0.73122,51500000.0
2005-05-04 06:43:00,0.73144,0.7315,0.73127,0.73148,94799999.0
2005-05-04 06:44:00,0.73116,0.73137,0.73097,0.73106,145700001.0
2005-05-04 06:45:00,0.73124,0.73134,0.731,0.73121,115200001.0
2005-05-04 06:46:00,0.73122,0.73166,0.73122,0.73166,121900001.0
2005-05-04 06:47:00,0.73149,0.73149,0.73108,0.73108,134299999.0
2005-05-04 06:48:00,0.73122,0.73153,0.73115,0.73148,83000000.0
2005-05-04 06:49:00,0.73157,0.73158,0.73128,0.73146,105700000.0
2005-05-04 06:50:00,0.73115,0.73126,0.73069,0.73126,130699999.0
2005-05-04 06:51:00,0.73137,0.73155,0.73116,0.73116,117500000.0
2005-05-04 06:52:00,0.73108,0.7317,0.73108,0.7317,150700000.0
2005-05-04 06:53:00,0.73135,0.73153,0.73108,0.73124,106100000.0
2005-05-04 06:54:00,0.73139,0.73141,0.7311,0.73122,63500000.0
2005-05-04 06:55:00,0.73145,0.73149,0.7312,0.73133,97799999.0
2005-05-04 06:56:00,0.73145,0.73145,0.73096,0.731,81199999.0
2005-05-04 06:57:00,0.73107,0.73125,0.73061,0.73083,40199999.0
2005-05-04 06:58:00,0.73064,0.73123,0.73064,0.73109,108400000.0
2005-05-04 06:59:00,0.73086,0.73103,0.7307,0.73076,71200000.0
2005-05-04 07:00:00,0.73073,0.73118,0.73069,0.73115,71000000.0
2005-05-04 07:01:00,0.73093,0.73108,0.73074,0.73074,114800000.0
2005-05-04 07:02:00,0.73078,0.73094,0.7307,0.73073,142499999.0
2005-05-04 07:03:00,0.73081,0.73096,0.73071,0.73087,120300000.0
2005-05-04 07:04:00,0.73058,0.73093,0.73058,0.73085,133500000.0
2005-05-04 07:05:00,0.73079,0.73094,0.73065,0.73066,85699998.0
2005-05-04 07:06:00,0.73055,0.73106,0.7305,0.73106,118200000.0
2005-05-04 07:07:00,0.73119,0.73119,0.73091,0.73105,85800000.0
2005-05-04 07:08:00,0.73108,0.73119,0.73075,0.73079,106199998.0
2005-05-04 07:09:00,0.73063,0.73101,0.73063,0.73095,82800000.0
2005-05-04 07:10:00,0.73095,0.73105,0.7307,0.73105,101200000.0
2005-05-04 07:11:00,0.73048,0.73102,0.73048,0.73102,68999998.0
2005-05-04 07:12:00,0.73097,0.73097,0.7307,0.73079,42600001.0
2005-05-04 07:13:00,0.73087,0.73103,0.73073,0.73083,120099998.0
2005-05-04 07:14:00,0.73095,0.73102,0.73063,0.73102,65899999.0
2005-05-04 07:15:00,0.73086,0.73111,0.73072,0.73111,91800001.0
2005-05-04 07:16:00,0.731,0.731,0.73082,0.73098,50999999.0
2005-05-04 07:17:00,0.73104,0.73109,0.73069,0.73069,139500000.0
2005-05-04 07:18:00,0.73084,0.73115,0.73076,0.73094,137100003.0
2005-05-04 07:19:00,0.73088,0.731,0.73068,0.73088,77100000.0
2005-05-04 07:20:00,0.7308,0.73106,0.73069,0.73096,109499998.0
2005-05-04 07:21:00,0.73056,0.73069,0.73048,0.73055,86100001.0
2005-05-04 07:22:00,0.73065,0.73084,0.73061,0.73081,124199997.0
2005-05-04 07:23:00,0.73068,0.731,0.73062,0.73079,157600000.0
2005-05-04 07:24:00,0.73069,0.73095,0.73057,0.73069,139400002.0
2005-05-04 07:25:00,0.7308,0.73114,0.73067,0.73114,127500002.0
2005-05-04 07:26:00,0.73076,0.73086,0.73058,0.73085,140999999.0
2005-05-04 07:27:00,0.731,0.73126,0.731,0.73125,95500001.0
2005-05-04 07:28:00,0.73108,0.73133,0.73095,0.73109,141899999.0
2005-05-04 07:29:00,0.73112,0.73112,0.73086,0.73086,171999998.0
2005-05-04 07:30:00,0.73091,0.73114,0.73082,0.73114,94699999.0
2005-05-04 07:31:00,0.73087,0.73099,0.73076,0.73082,145199999.0
2005-05-04 07:32:00,0.73103,0.73108,0.73072,0.73072,86000001.0
2005-05-04 07:33:00,0.73083,0.73106,0.73076,0.73105,73500000.0
2005-05-04 07:34:00,0.73104,0.73123,0.73069,0.73069,89999999.0
2005-05-04 07:35:00,0.73095,0.73099,0.73076,0.73093,139599999.0
2005-05-04 07:36:00,0.73094,0.73094,0.73077,0.73091,64700000.0
2005-05-04 07:37:00,0.73102,0.73109,0.73089,0.73102,114500000.0
2005-05-04 07:38:00,0.73109,0.73116,0.73086,0.731,112500001.0
2005-05-04 07:39:00,0.7309,0.73112,0.7309,0.73112,52900000.0
2005-05-04 07:40:00,0.73086,0.73107,0.73083,0.73103,71800001.0
2005-05-04 07:41:00,0.73093,0.73104,0.7308,0.73093,119800000.0
2005-05-04 07:42:00,0.73103,0.7311,0.73072,0.73094,53200000.0
2005-05-04 07:43:00,0.73107,0.73107,0.73072,0.73072,152400001.0
2005-05-04 07:44:00,0.73098,0.73105,0.73098,0.73098,95600001.0
2005-05-04 07:45:00,0.73079,0.73107,0.73072,0.73102,135700001.0
2005-05-04 07:46:00,0.73096,0.731,0.73075,0.73084,89700000.0
2005-05-04 07:47:00,0.73092,0.73101,0.73076,0.73094,114999999.0
2005-05-04 07:48:00,0.73076,0.73089,0.73056,0.73065,79000000.0
2005-05-04 07:49:00,0.73072,0.73096,0.73066,0.73086,102600001.0
2005-05-04 07:50:00,0.73087,0.73096,0.73051,0.7306,128399997.0
2005-05-04 07:51:00,0.73069,0.73111,0.73066,0.73102,97400000.0
2005-05-04 07:52:00,0.73097,0.73097,0.73072,0.73091,100400000.0
2005-05-04 07:53:00,0.73102,0.73104,0.73063,0.73063,75399999.0
2005-05-04 07:54:00,0.73065,0.73103,0.73065,0.7309,123299999.0
2005-05-04 07:55:00,0.73102,0.73121,0.73076,0.73084,119399999.0
2005-05-04 07:56:00,0.73101,0.73101,0.7309,0.73099,125600000.0
2005-05-04 07:57:00,0.73078,0.73098,0.7307,0.7309,51100000.0
2005-05-04 07:58:00,0.7306,0.73111,0.7306,0.73093,155500001.0
2005-05-04 07:59:00,0.73112,0.73112,0.73035,0.73035,117599999.0
2005-05-04 08:00:00,0.73037,0.73083,0.73037,0.73064,114200002.0
2005-05-04 08:01:00,0.73073,0.73102,0.73063,0.73092,80000001.0
2005-05-04 08:02:00,0.73074,0.73122,0.73065,0.7309,133499998.0
2005-05-04 08:03:00,0.73105,0.7311,0.73076,0.73095,74000000.0
2005-05-04 08:04:00,0.73082,0.73096,0.73072,0.73082,157500001.0
2005-05-04 08:05:00,0.73071,0.73094,0.73067,0.73069,76199999.0
2005-05-04 08:06:00,0.73063,0.7309,0.73063,0.7308,110700000.0
2005-05-04 08:07:00,0.73094,0.7312,0.73093,0.73115,86700000.0
2005-05-04 08:08:00,0.73118,0.7312,0.73075,0.73115,129199999.0
2005-05-04 08:09:00,0.73117,0.73141,0.73109,0.73116,109100000.0
2005-05-04 08:10:00,0.73135,0.73148,0.73129,0.73142,102999998.0
2005-05-04 08:11:00,0.73138,0.73138,0.73093,0.73094,95300002.0
2005-05-04 08:12:00,0.73096,0.73136,0.73096,0.73136,175000001.0
2005-05-04 08:13:00,0.73131,0.73159,0.73121,0.73148,101100001.0
2005-05-04 08:14:00,0.73145,0.73164,0.73135,0.73151,108900001.0
2005-05-04 08:15:00,0.73143,0.7315,0.73119,0.7315,134100003.0
2005-05-04 08:16:00,0.73152,0.73154,0.73113,0.73136,127400000.0
2005-05-04 08:17:00,0.7314,0.73149,0.73124,0.73147,121000000.0
2005-05-04 08:18:00,0.73173,0.73186,0.7316,0.73167,72400001.0
2005-05-04 08:19:00,0.73184,0.73199,0.73173,0.73189,89400000.0
2005-05-04 08:20:00,0.73202,0.73203,0.73179,0.7319,109100001.0
2005-05-04 08:21:00,0.73199,0.73206,0.73182,0.73184,121500001.0
2005-05-04 08:22:00,0.73175,0.73175,0.73062,0.73071,113800001.0
2005-05-04 08:23:00,0.73079,0.73149,0.73064,0.73121,105299998.0
2005-05-04 08:24:00,0.73115,0.73157,0.73101,0.73157,77199998.0
2005-05-04 08:25:00,0.73143,0.73157,0.73135,0.73151,109100002.0
2005-05-04 08:26:00,0.73133,0.73166,0.73133,0.73153,130800001.0
2005-05-04 08:27:00,0.73151,0.73169,0.73133,0.73136,75700000.0
2005-05-04 08:28:00,0.73134,0.73168,0.73123,0.73154,106699999.0
2005-05-04 08:29:00,0.73159,0.73165,0.73129,0.73154,90500000.0
2005-05-04 08:30:00,0.73158,0.73162,0.73122,0.73124,79200000.0
2005-05-04 08:31:00,0.73134,0.73141,0.7311,0.73141,171299999.0
2005-05-04 08:32:00,0.73145,0.73155,0.73118,0.73132,197500006.0
2005-05-04 08:33:00,0.73134,0.73154,0.73119,0.73134,77100001.0
2005-05-04 08:34:00,0.73138,0.73144,0.73129,0.73133,100400000.0
2005-05-04 08:35:00,0.73156,0.73156,0.73096,0.73135,185499999.0
2005-05-04 08:36:00,0.73112,0.73136,0.73099,0.7311,123500002.0
2005-05-04 08:37:00,0.73135,0.73144,0.73119,0.7313,55400000.0
2005-05-04 08:38:00,0.73121,0.73129,0.73095,0.73116,97699999.0
2005-05-04 08:39:00,0.73124,0.73128,0.73086,0.73087,71000001.0
2005-05-04 08:40:00,0.73089,0.73108,0.73068,0.73107,138300001.0
2005-05-04 08:41:00,0.73097,0.73129,0.73089,0.73111,75800000.0
2005-05-04 08:42:00,0.73107,0.73123,0.73097,0.73105,110799999.0
2005-05-04 08:43:00,0.73101,0.73158,0.73098,0.73145,131300001.0
2005-05-04 08:44:00,0.73141,0.73153,0.7312,0.7312,95600001.0
2005-05-04 08:45:00,0.73106,0.73118,0.73098,0.7311,111500000.0
2005-05-04 08:46:00,0.73114,0.73114,0.73079,0.73085,122999997.0
2005-05-04 08:47:00,0.7309,0.73122,0.73077,0.73108,95299999.0
2005-05-04 08:48:00,0.73086,0.73101,0.73067,0.7307,109400000.0
2005-05-04 08:49:00,0.73073,0.73088,0.73056,0.73074,110399999.0
2005-05-04 08:50:00,0.73099,0.73099,0.73047,0.73082,110100001.0
2005-05-04 08:51:00,0.73073,0.73097,0.73073,0.73092,45500000.0
2005-05-04 08:52:00,0.73081,0.73098,0.73071,0.73082,153900000.0
2005-05-04 08:53:00,0.73096,0.73102,0.73075,0.73102,122499999.0
2005-05-04 08:54:00,0.73093,0.7311,0.73093,0.73107,61300000.0
2005-05-04 08:55:00,0.73099,0.73116,0.73073,0.7311,114000001.0
2005-05-04 08:56:00,0.73101,0.73101,0.73044,0.73094,160699997.0
2005-05-04 08:57:00,0.73108,0.73112,0.73083,0.73105,136400001.0
2005-05-04 08:58:00,0.73103,0.73111,0.73084,0.73106,72600000.0
2005-05-04 08:59:00,0.73106,0.73113,0.7309,0.731,101700000.0
2005-05-04 09:00:00,0.73088,0.73131,0.73076,0.73112,137499998.0
2005-05-04 09:01:00,0.73122,0.73128,0.731,0.73117,49400000.0
2005-05-04 09:02:00,0.7312,0.7312,0.73099,0.73115,72000001.0
2005-05-04 09:03:00,0.73109,0.73144,0.73102,0.7313,152400001.0
2005-05-04 09:04:00,0.73129,0.73145,0.73097,0.73145,113200001.0
2005-05-04 09:05:00,0.73127,0.7314,0.73102,0.73105,120800000.0
2005-05-04 09:06:00,0.73102,0.7312,0.73082,0.73082,45400000.0
2005-05-04 09:07:00,0.73081,0.73112,0.73067,0.73095,109000001.0
2005-05-04 09:08:00,0.73098,0.73111,0.73092,0.73094,154600002.0
2005-05-04 09:09:00,0.73078,0.73109,0.73076,0.73091,142000000.0
2005-05-04 09:10:00,0.73083,0.73101,0.7306,0.73078,107800000.0
2005-05-04 09:11:00,0.7308,0.73094,0.73069,0.73069,82400000.0
2005-05-04 09:12:00,0.73061,0.73103,0.73058,0.7308,135099999.0
2005-05-04 09:13:00,0.73078,0.73097,0.73066,0.73078,104200000.0
2005-05-04 09:14:00,0.73089,0.73099,0.73049,0.73073,121400000.0
2005-05-04 09:15:00,0.73052,0.73079,0.73048,0.73049,96800000.0
2005-05-04 09:16:00,0.73071,0.7309,0.73066,0.73078,163700001.0
2005-05-04 09:17:00,0.73071,0.7309,0.73062,0.73062,136600001.0
2005-05-04 09:18:00,0.73051,0.73083,0.73047,0.73083,83600000.0
2005-05-04 09:19:00,0.73089,0.73089,0.73054,0.73054,88900000.0
2005-05-04 09:20:00,0.73064,0.73076,0.73058,0.73076,70899999.0
2005-05-04 09:21:00,0.73079,0.73089,0.73057,0.73073,134399998.0
2005-05-04 09:22:00,0.73071,0.73093,0.73067,0.73076,105999999.0
2005-05-04 09:23:00,0.73076,0.73082,0.73059,0.73067,121299997.0
2005-05-04 09:24:00,0.7306,0.73084,0.73058,0.73066,87800000.0
2005-05-04 09:25:00,0.73082,0.73086,0.73067,0.73073,109399999.0
2005-05-04 09:26:00,0.73099,0.73101,0.73069,0.73075,158399997.0
2005-05-04 09:27:00,0.73068,0.73098,0.73066,0.73095,106100000.0
2005-05-04 09:28:00,0.73077,0.73089,0.73068,0.73076,114700001.0
2005-05-04 09:29:00,0.73077,0.73087,0.73052,0.73057,77700000.0
2005-05-04 09:30:00,0.73057,0.73076,0.73056,0.73066,95500000.0
2005-05-04 09:31:00,0.73067,0.73081,0.73054,0.73072,75000000.0
2005-05-04 09:32:00,0.7308,0.73082,0.73059,0.7307,50800000.0
2005-05-04 09:33:00,0.73068,0.73107,0.73068,0.73096,140000000.0
2005-05-04 09:34:00,0.73087,0.73091,0.73069,0.7309,107799999.0
2005-05-04 09:35:00,0.73101,0.73101,0.73057,0.73072,120599998.0
2005-05-04 09:36:00,0.73069,0.73083,0.73045,0.73048,109899998.0
2005-05-04 09:37:00,0.73036,0.73065,0.73016,0.73045,128499999.0
2005-05-04 09:38:00,0.73032,0.73051,0.73004,0.73027,93799999.0
2005-05-04 09:39:00,0.73008,0.73021,0.73,0.73009,65500000.0
2005-05-04 09:40:00,0.73011,0.73042,0.73003,0.73038,103500000.0
2005-05-04 09:41:00,0.73011,0.73023,0.72991,0.73015,150499999.0
2005-05-04 09:42:00,0.7302,0.73039,0.73008,0.73016,102399999.0
2005-05-04 09:43:00,0.72989,0.73015,0.72981,0.73004,117200000.0
2005-05-04 09:44:00,0.7301,0.73011,0.72969,0.72995,118199999.0
2005-05-04 09:45:00,0.73014,0.73025,0.72987,0.72987,130100001.0
2005-05-04 09:46:00,0.73009,0.73022,0.72999,0.73017,100400001.0
2005-05-04 09:47:00,0.72994,0.73021,0.72991,0.73018,74000000.0
2005-05-04 09:48:00,0.72994,0.73008,0.72981,0.72993,70200000.0
2005-05-04 09:49:00,0.72978,0.73014,0.72976,0.73013,126199997.0
2005-05-04 09:50:00,0.73004,0.7301,0.72991,0.72997,115800001.0
2005-05-04 09:51:00,0.72996,0.72996,0.72965,0.72974,68599999.0
2005-05-04 09:52:00,0.72993,0.7301,0.72992,0.72994,114699999.0
2005-05-04 09:53:00,0.73005,0.73017,0.72986,0.72989,101900000.0
2005-05-04 09:54:00,0.73,0.73015,0.72997,0.73003,189000000.0
2005-05-04 09:55:00,0.73001,0.73009,0.72951,0.72979,183999999.0
2005-05-04 09:56:00,0.73003,0.73003,0.72965,0.7299,89600002.0
2005-05-04 09:57:00,0.72989,0.73002,0.72979,0.73002,58100000.0
2005-05-04 09:58:00,0.73005,0.73005,0.72977,0.72982,114199998.0
2005-05-04 09:59:00,0.72986,0.73008,0.72986,0.73008,115299998.0
2005-05-04 10:00:00,0.73011,0.73027,0.72997,0.73011,148000000.0
2005-05-04 10:01:00,0.73004,0.73006,0.72973,0.73006,81200000.0
2005-05-04 10:02:00,0.73006,0.73021,0.73,0.73,116499998.0
2005-05-04 10:03:00,0.73023,0.73026,0.72997,0.73014,84000000.0
2005-05-04 10:04:00,0.72996,0.73007,0.7298,0.72987,112000000.0
2005-05-04 10:05:00,0.72994,0.73013,0.72972,0.72972,111900001.0
2005-05-04 10:06:00,0.73001,0.73016,0.72996,0.73007,90700001.0
2005-05-04 10:07:00,0.72989,0.73021,0.72986,0.73021,88499999.0
2005-05-04 10:08:00,0.73003,0.7304,0.73001,0.73012,110999998.0
2005-05-04 10:09:00,0.72995,0.73028,0.72995,0.73006,122900000.0
2005-05-04 10:10:00,0.73004,0.73027,0.73004,0.73008,148700003.0
2005-05-04 10:11:00,0.73034,0.73048,0.73016,0.73024,108600000.0
2005-05-04 10:12:00,0.73046,0.73057,0.73012,0.73026,59000001.0
2005-05-04 10:13:00,0.73032,0.73033,0.73004,0.73023,140900002.0
2005-05-04 10:14:00,0.7302,0.73027,0.73002,0.73009,73400000.0
2005-05-04 10:15:00,0.73039,0.73047,0.72998,0.72998,58300000.0
2005-05-04 10:16:00,0.73043,0.73043,0.73007,0.73024,121200002.0
2005-05-04 10:17:00,0.73017,0.73024,0.72997,0.7302,98000001.0
2005-05-04 10:18:00,0.73007,0.73024,0.72998,0.73,130799999.0
2005-05-04 10:19:00,0.73014,0.73019,0.72996,0.73007,67000000.0
2005-05-04 10:20:00,0.73019,0.73024,0.72992,0.73021,102500000.0
2005-05-04 10:21:00,0.73021,0.73031,0.73011,0.73021,139199999.0
2005-05-04 10:22:00,0.73018,0.7303,0.73003,0.73008,109399999.0
2005-05-04 10:23:00,0.73032,0.73032,0.72999,0.73007,130700001.0
2005-05-04 10:24:00,0.7302,0.73038,0.73014,0.7303,88300000.0
2005-05-04 10:25:00,0.73025,0.73038,0.73009,0.73022,123300000.0
2005-05-04 10:26:00,0.73015,0.73031,0.73,0.73,120400000.0
2005-05-04 10:27:00,0.73026,0.73026,0.72999,0.7302,90500000.0
2005-05-04 10:28:00,0.73022,0.73022,0.73002,0.73007,53100001.0
2005-05-04 10:29:00,0.73006,0.73024,0.72994,0.72996,180600001.0
2005-05-04 10:30:00,0.73009,0.73032,0.73009,0.73029,75000001.0
2005-05-04 10:31:00,0.73003,0.73026,0.72994,0.73026,122899998.0
2005-05-04 10:32:00,0.73042,0.73044,0.72998,0.7301,140100000.0
2005-05-04 10:33:00,0.73011,0.73037,0.73005,0.73024,71200000.0
2005-05-04 10:34:00,0.73025,0.73038,0.73014,0.73025,97600000.0
2005-05-04 10:35:00,0.73008,0.73052,0.73008,0.73048,79599999.0
2005-05-04 10:36:00,0.73025,0.73052,0.73017,0.7305,109799999.0
2005-05-04 10:37:00,0.73045,0.73054,0.73024,0.73045,112500000.0
2005-05-04 10:38:00,0.73039,0.73071,0.73033,0.73069,147299999.0
2005-05-04 10:39:00,0.73037,0.73074,0.7303,0.73037,86000001.0
2005-05-04 10:40:00,0.73082,0.73082,0.73032,0.73037,167100001.0
2005-05-04 10:41:00,0.73036,0.73078,0.7303,0.73066,115500000.0
2005-05-04 10:42:00,0.73037,0.73041,0.73004,0.73021,114700000.0
2005-05-04 10:43:00,0.7302,0.73052,0.73018,0.73044,124800002.0
2005-05-04 10:44:00,0.73045,0.73048,0.73027,0.73047,150199999.0
2005-05-04 10:45:00,0.73046,0.73078,0.73031,0.73061,167600000.0
2005-05-04 10:46:00,0.73028,0.73052,0.73004,0.7303,102700000.0
2005-05-04 10:47:00,0.73032,0.73046,0.73019,0.73046,100799999.0
2005-05-04 10:48:00,0.73045,0.73056,0.73041,0.73051,79000000.0
2005-05-04 10:49:00,0.73053,0.73081,0.73048,0.73066,101199999.0
2005-05-04 10:50:00,0.73078,0.73078,0.73029,0.73034,62600000.0
2005-05-04 10:51:00,0.73039,0.73058,0.7301,0.7301,97099997.0
2005-05-04 10:52:00,0.73012,0.7302,0.72989,0.72989,109900000.0
2005-05-04 10:53:00,0.73005,0.73026,0.72989,0.73023,131800000.0
2005-05-04 10:54:00,0.72998,0.73027,0.72994,0.73009,107800000.0
2005-05-04 10:55:00,0.73,0.73025,0.72996,0.73017,77899999.0
2005-05-04 10:56:00,0.73008,0.73028,0.73006,0.73028,84000000.0
2005-05-04 10:57:00,0.73038,0.73052,0.73002,0.73018,119500001.0
2005-05-04 10:58:00,0.73009,0.73039,0.73004,0.73032,159100000.0
2005-05-04 10:59:00,0.73034,0.73041,0.73007,0.73009,137000002.0
2005-05-04 11:00:00,0.73013,0.7305,0.73013,0.73043,152100000.0
2005-05-04 11:01:00,0.73003,0.7302,0.72995,0.7302,82800000.0
2005-05-04 11:02:00,0.73039,0.73053,0.72998,0.73018,111699999.0
2005-05-04 11:03:00,0.73044,0.73054,0.73011,0.73025,136699997.0
2005-05-04 11:04:00,0.73036,0.73063,0.73015,0.73048,83300000.0
2005-05-04 11:05:00,0.73057,0.73087,0.73014,0.73015,138499998.0
2005-05-04 11:06:00,0.73014,0.73032,0.73012,0.73026,96599999.0
2005-05-04 11:07:00,0.73041,0.73047,0.73014,0.73022,102899999.0
2005-05-04 11:08:00,0.73012,0.73033,0.72992,0.72992,114499998.0
2005-05-04 11:09:00,0.72996,0.73046,0.72996,0.73033,59999999.0
2005-05-04 11:10:00,0.73024,0.73042,0.73011,0.73031,81100001.0
2005-05-04 11:11:00,0.73022,0.73045,0.73,0.73004,75700001.0
2005-05-04 11:12:00,0.7303,0.73041,0.73014,0.73034,90899999.0
2005-05-04 11:13:00,0.73028,0.73051,0.73028,0.73035,127700001.0
2005-05-04 11:14:00,0.73026,0.73042,0.73012,0.73042,139399998.0
2005-05-04 11:15:00,0.73021,0.73046,0.73005,0.73045,75800001.0
2005-05-04 11:16:00,0.73055,0.73055,0.73018,0.73038,73400000.0
2005-05-04 11:17:00,0.73064,0.73064,0.73043,0.73057,125400000.0
2005-05-04 11:18:00,0.73053,0.73064,0.73036,0.73046,92799999.0
2005-05-04 11:19:00,0.7302,0.73052,0.73013,0.73021,173100001.0
2005-05-04 11:20:00,0.73051,0.73062,0.73014,0.73028,88600000.0
2005-05-04 11:21:00,0.73028,0.73035,0.73009,0.73014,84600001.0
2005-05-04 11:22:00,0.73019,0.73049,0.73016,0.73039,139300000.0
2005-05-04 11:23:00,0.73033,0.73036,0.73024,0.73024,83000000.0
2005-05-04 11:24:00,0.7301,0.73021,0.72973,0.72995,120200001.0
2005-05-04 11:25:00,0.72989,0.73001,0.72976,0.72983,94100001.0
2005-05-04 11:26:00,0.7298,0.73007,0.7298,0.72995,73699999.0
2005-05-04 11:27:00,0.72974,0.73013,0.72974,0.73003,157100001.0
2005-05-04 11:28:00,0.73,0.73007,0.72982,0.72995,102199999.0
2005-05-04 11:29:00,0.72995,0.73008,0.72985,0.72992,131000001.0
2005-05-04 11:30:00,0.72986,0.73017,0.72986,0.73009,112700000.0
2005-05-04 11:31:00,0.73037,0.73037,0.73005,0.73005,127200000.0
2005-05-04 11:32:00,0.73003,0.73023,0.72991,0.73003,82899999.0
2005-05-04 11:33:00,0.72994,0.73004,0.72982,0.72992,146800000.0
2005-05-04 11:34:00,0.73,0.73001,0.72984,0.72991,56400000.0
2005-05-04 11:35:00,0.72994,0.7302,0.72988,0.73014,113399998.0
2005-05-04 11:36:00,0.72994,0.73012,0.72978,0.73012,77500000.0
2005-05-04 11:37:00,0.73005,0.73011,0.72975,0.72978,147200001.0
2005-05-04 11:38:00,0.72958,0.73035,0.72955,0.7301,123700000.0
2005-05-04 11:39:00,0.73003,0.73019,0.72992,0.73017,100400000.0
2005-05-04 11:40:00,0.73005,0.73059,0.73005,0.73055,91100000.0
2005-05-04 11:41:00,0.73007,0.73025,0.72988,0.73009,69000000.0
2005-05-04 11:42:00,0.73015,0.73058,0.73011,0.73031,115500000.0
2005-05-04 11:43:00,0.73051,0.7307,0.7303,0.73045,126699999.0
2005-05-04 11:44:00,0.73045,0.73067,0.73026,0.7305,104499999.0
2005-05-04 11:45:00,0.73046,0.73054,0.73027,0.73037,55100000.0
2005-05-04 11:46:00,0.73028,0.73037,0.73013,0.73015,198900002.0
2005-05-04 11:47:00,0.73045,0.73045,0.73011,0.73024,80400000.0
2005-05-04 11:48:00,0.73036,0.73042,0.73022,0.73027,86900000.0
2005-05-04 11:49:00,0.73029,0.73047,0.73017,0.73041,108500000.0
2005-05-04 11:50:00,0.73038,0.73061,0.73026,0.73036,119699998.0
2005-05-04 11:51:00,0.73027,0.73034,0.73015,0.73031,102300000.0
2005-05-04 11:52:00,0.73044,0.73055,0.73024,0.73034,98300000.0
2005-05-04 11:53:00,0.73039,0.73045,0.73005,0.7301,97499999.0
2005-05-04 11:54:00,0.73033,0.73045,0.73029,0.73037,115900000.0
2005-05-04 11:55:00,0.7304,0.73071,0.73029,0.7307,102599999.0
2005-05-04 11:56:00,0.73046,0.7307,0.73031,0.73034,141999999.0
2005-05-04 11:57:00,0.73052,0.73071,0.73045,0.73052,112800000.0
2005-05-04 11:58:00,0.7306,0.7306,0.73028,0.73042,126399999.0
2005-05-04 11:59:00,0.7304,0.73057,0.73025,0.73034,142400002.0
2005-05-04 12:00:00,0.73021,0.73046,0.73015,0.73046,55700001.0
2005-05-04 12:01:00,0.73058,0.73058,0.73021,0.73055,172700001.0
2005-05-04 12:02:00,0.73039,0.73053,0.73027,0.7303,91599998.0
2005-05-04 12:03:00,0.73012,0.73036,0.73012,0.73023,80400000.0
2005-05-04 12:04:00,0.73052,0.73055,0.73006,0.7303,132500000.0
2005-05-04 12:05:00,0.7302,0.73034,0.73007,0.7302,88900000.0
2005-05-04 12:06:00,0.73008,0.73046,0.73008,0.7304,103700000.0
2005-05-04 12:07:00,0.73033,0.73057,0.73025,0.73032,114799998.0
2005-05-04 12:08:00,0.73042,0.73046,0.73022,0.73045,58900000.0
2005-05-04 12:09:00,0.7306,0.7306,0.73026,0.73027,63800000.0
2005-05-04 12:10:00,0.7304,0.73061,0.73025,0.73048,105200001.0
2005-05-04 12:11:00,0.73025,0.73047,0.73015,0.73035,82700000.0
2005-05-04 12:12:00,0.73001,0.73046,0.72993,0.73025,97200000.0
2005-05-04 12:13:00,0.73016,0.73049,0.73012,0.73036,94500000.0
2005-05-04 12:14:00,0.73038,0.73051,0.73028,0.73047,101299999.0
2005-05-04 12:15:00,0.73045,0.73076,0.73028,0.73076,107199997.0
2005-05-04 12:16:00,0.73048,0.73063,0.73035,0.73057,89400000.0
2005-05-04 12:17:00,0.73069,0.73082,0.73059,0.73082,74900000.0
2005-05-04 12:18:00,0.73069,0.73069,0.73023,0.73051,160600002.0
2005-05-04 12:19:00,0.73062,0.7307,0.73038,0.73039,60600000.0
2005-05-04 12:20:00,0.7305,0.73065,0.73029,0.73045,101500000.0
2005-05-04 12:21:00,0.73049,0.73057,0.73035,0.73044,85800001.0
2005-05-04 12:22:00,0.73052,0.73058,0.73025,0.73049,93600000.0
2005-05-04 12:23:00,0.7304,0.73057,0.73029,0.73043,90200000.0
2005-05-04 12:24:00,0.73018,0.73065,0.73018,0.73043,125400000.0
2005-05-04 12:25:00,0.73066,0.73071,0.73031,0.73031,142000002.0
2005-05-04 12:26:00,0.73059,0.73059,0.73014,0.73035,82699999.0
2005-05-04 12:27:00,0.7303,0.73058,0.7303,0.73056,95500000.0
2005-05-04 12:28:00,0.73045,0.7308,0.73044,0.7307,54100000.0
2005-05-04 12:29:00,0.73065,0.73072,0.73044,0.73044,91599999.0
2005-05-04 12:30:00,0.73041,0.73052,0.73041,0.73043,115600001.0
2005-05-04 12:31:00,0.73079,0.73079,0.73039,0.73052,113900000.0
2005-05-04 12:32:00,0.73077,0.73077,0.73039,0.73067,134199999.0
2005-05-04 12:33:00,0.73066,0.7307,0.73046,0.7307,61300000.0
2005-05-04 12:34:00,0.73064,0.73072,0.73003,0.73027,131499999.0
2005-05-04 12:35:00,0.73008,0.73037,0.73002,0.73037,61600000.0
2005-05-04 12:36:00,0.73037,0.73037,0.73003,0.73021,81800000.0
2005-05-04 12:37:00,0.73,0.73048,0.73,0.73029,132599997.0
2005-05-04 12:38:00,0.73037,0.73064,0.73036,0.73049,76399999.0
2005-05-04 12:39:00,0.7304,0.73073,0.73032,0.73063,67200001.0
2005-05-04 12:40:00,0.73057,0.73075,0.73045,0.73066,115500002.0
2005-05-04 12:41:00,0.73086,0.73095,0.73074,0.73083,117700000.0
2005-05-04 12:42:00,0.73093,0.731,0.73069,0.73096,157300000.0
2005-05-04 12:43:00,0.7309,0.731,0.7308,0.73098,150199998.0
2005-05-04 12:44:00,0.73106,0.73106,0.73048,0.7307,95999998.0
2005-05-04 12:45:00,0.7306,0.73085,0.73045,0.73061,94699999.0
2005-05-04 12:46:00,0.73073,0.73132,0.73073,0.73087,134499997.0
2005-05-04 12:47:00,0.73092,0.73098,0.73079,0.73085,114100000.0
2005-05-04 12:48:00,0.73094,0.73105,0.73076,0.73082,53700000.0
2005-05-04 12:49:00,0.73096,0.73108,0.73088,0.73108,97900000.0
2005-05-04 12:50:00,0.73084,0.73138,0.73084,0.7312,91500000.0
2005-05-04 12:51:00,0.73133,0.73157,0.73118,0.73143,133100000.0
2005-05-04 12:52:00,0.73136,0.73166,0.73129,0.73144,91000001.0
2005-05-04 12:53:00,0.73146,0.73206,0.73146,0.73206,94000000.0
2005-05-04 12:54:00,0.73201,0.73204,0.73178,0.73193,152900000.0
2005-05-04 12:55:00,0.73183,0.73199,0.73171,0.73185,107100001.0
2005-05-04 12:56:00,0.73172,0.73196,0.73166,0.73172,97199999.0
2005-05-04 12:57:00,0.73171,0.73176,0.73121,0.73166,121600001.0
2005-05-04 12:58:00,0.73139,0.7315,0.73124,0.73124,94700000.0
2005-05-04 12:59:00,0.73133,0.73139,0.73115,0.73128,113500000.0
2005-05-04 13:00:00,0.73133,0.73133,0.73105,0.7311,117700001.0
2005-05-04 13:01:00,0.73131,0.73136,0.73115,0.73115,86600000.0
2005-05-04 13:02:00,0.73094,0.73121,0.73087,0.73094,139900000.0
2005-05-04 13:03:00,0.73106,0.73114,0.73078,0.7311,121900001.0
2005-05-04 13:04:00,0.73106,0.7314,0.73106,0.73117,130499999.0
2005-05-04 13:05:00,0.73136,0.73148,0.73121,0.73136,104799999.0
2005-05-04 13:06:00,0.73142,0.73142,0.73106,0.7311,55899999.0
2005-05-04 13:07:00,0.73096,0.73143,0.73096,0.7313,99700000.0
2005-05-04 13:08:00,0.73099,0.73131,0.73094,0.73094,112799998.0
2005-05-04 13:09:00,0.73104,0.73126,0.73097,0.73097,136699996.0
2005-05-04 13:10:00,0.73134,0.73139,0.73105,0.73105,123600001.0
2005-05-04 13:11:00,0.73127,0.73139,0.73096,0.73096,111999999.0
2005-05-04 13:12:00,0.73112,0.73116,0.73101,0.73101,65800000.0
2005-05-04 13:13:00,0.73114,0.73143,0.73107,0.73125,112000001.0
2005-05-04 13:14:00,0.73141,0.73163,0.73137,0.73145,142000001.0
2005-05-04 13:15:00,0.73149,0.73154,0.73123,0.73133,62700000.0
2005-05-04 13:16:00,0.73161,0.73163,0.73116,0.7315,151900000.0
2005-05-04 13:17:00,0.7316,0.73175,0.73145,0.73145,118000000.0
2005-05-04 13:18:00,0.73136,0.73156,0.7313,0.7313,73100000.0
2005-05-04 13:19:00,0.73149,0.73157,0.73133,0.73133,100800000.0
2005-05-04 13:20:00,0.73133,0.73154,0.73122,0.73141,43700000.0
2005-05-04 13:21:00,0.73122,0.73135,0.73112,0.73113,78900000.0
2005-05-04 13:22:00,0.7312,0.73137,0.73093,0.73093,116599999.0
2005-05-04 13:23:00,0.73095,0.73105,0.73074,0.73102,145499999.0
2005-05-04 13:24:00,0.73086,0.73113,0.73086,0.7309,105899999.0
2005-05-04 13:25:00,0.73096,0.73102,0.73091,0.73102,79700000.0
2005-05-04 13:26:00,0.73094,0.73104,0.7304,0.73078,81600000.0
2005-05-04 13:27:00,0.73075,0.73094,0.73063,0.73065,55300000.0
2005-05-04 13:28:00,0.7309,0.73105,0.73075,0.73089,94800000.0
2005-05-04 13:29:00,0.7308,0.73092,0.73069,0.73092,135299999.0
2005-05-04 13:30:00,0.7308,0.73118,0.73071,0.73118,81500001.0
2005-05-04 13:31:00,0.73085,0.73118,0.73076,0.73118,71700000.0
2005-05-04 13:32:00,0.73094,0.73101,0.73079,0.73099,84600000.0
2005-05-04 13:33:00,0.73092,0.73124,0.73079,0.73096,133300002.0
2005-05-04 13:34:00,0.731,0.73118,0.73097,0.73106,123800000.0
2005-05-04 13:35:00,0.73107,0.73113,0.73095,0.73097,76600000.0
2005-05-04 13:36:00,0.7308,0.73109,0.73078,0.73092,93300002.0
2005-05-04 13:37:00,0.73111,0.73121,0.73079,0.73088,116199999.0
2005-05-04 13:38:00,0.73125,0.73131,0.731,0.73124,159399998.0
2005-05-04 13:39:00,0.7314,0.73145,0.73104,0.73107,83800000.0
2005-05-04 13:40:00,0.73125,0.73128,0.73108,0.73128,103900003.0
2005-05-04 13:41:00,0.73132,0.73149,0.73092,0.73119,126900001.0
2005-05-04 13:42:00,0.73138,0.73146,0.73112,0.73112,63200000.0
2005-05-04 13:43:00,0.73116,0.73129,0.731,0.73107,92399999.0
2005-05-04 13:44:00,0.73125,0.7313,0.73093,0.73112,122100002.0
2005-05-04 13:45:00,0.73114,0.73141,0.73101,0.73124,64600001.0
2005-05-04 13:46:00,0.73116,0.73127,0.73105,0.73115,112900000.0
2005-05-04 13:47:00,0.73141,0.73153,0.73132,0.73148,84899998.0
2005-05-04 13:48:00,0.73129,0.73145,0.73124,0.73124,105699999.0
2005-05-04 13:49:00,0.73151,0.73154,0.7313,0.73141,67399999.0
2005-05-04 13:50:00,0.73135,0.73158,0.73125,0.73145,94699999.0
2005-05-04 13:51:00,0.7313,0.73134,0.73115,0.73134,135499999.0
2005-05-04 13:52:00,0.73136,0.7314,0.7311,0.7312,134300001.0
2005-05-04 13:53:00,0.73129,0.7314,0.73108,0.73125,142200000.0
2005-05-04 13:54:00,0.73104,0.73137,0.73099,0.73107,159899999.0
2005-05-04 13:55:00,0.73122,0.73129,0.73103,0.73118,108400000.0
2005-05-04 13:56:00,0.73149,0.73158,0.73118,0.73123,89200000.0
2005-05-04 13:57:00,0.73172,0.73172,0.73113,0.73115,104900001.0
2005-05-04 13:58:00,0.7311,0.73126,0.73097,0.73124,137900001.0
2005-05-04 13:59:00,0.73103,0.73152,0.73103,0.73126,70900000.0
2005-05-04 14:00:00,0.73159,0.73167,0.73099,0.73104,57100000.0
2005-05-04 14:01:00,0.73132,0.73137,0.73103,0.73103,82499999.0
2005-05-04 14:02:00,0.7311,0.73135,0.73104,0.73135,166699999.0
2005-05-04 14:03:00,0.7314,0.73145,0.73105,0.73115,67100000.0
2005-05-04 14:04:00,0.73118,0.73135,0.7311,0.73123,118199997.0
2005-05-04 14:05:00,0.73118,0.7313,0.73072,0.73072,130199999.0
2005-05-04 14:06:00,0.73083,0.73115,0.73071,0.73099,92699998.0
2005-05-04 14:07:00,0.73107,0.73126,0.73101,0.73104,119699998.0
2005-05-04 14:08:00,0.73087,0.73111,0.73082,0.731,56700000.0
2005-05-04 14:09:00,0.7311,0.7311,0.73072,0.7309,107200000.0
2005-05-04 14:10:00,0.73097,0.73102,0.73066,0.73075,74200000.0
2005-05-04 14:11:00,0.73068,0.73092,0.73066,0.73075,178199999.0
2005-05-04 14:12:00,0.73076,0.73099,0.73067,0.73095,108400001.0
2005-05-04 14:13:00,0.73079,0.73097,0.73066,0.73074,149699999.0
2005-05-04 14:14:00,0.73073,0.73097,0.73066,0.7309,115900000.0
2005-05-04 14:15:00,0.73078,0.73083,0.73046,0.73052,124099997.0
2005-05-04 14:16:00,0.73038,0.73087,0.73038,0.73087,93900000.0
2005-05-04 14:17:00,0.73073,0.7309,0.73067,0.7308,88400000.0
2005-05-04 14:18:00,0.73073,0.73093,0.7306,0.73077,95500001.0
2005-05-04 14:19:00,0.73073,0.73095,0.73062,0.73076,147499999.0
2005-05-04 14:20:00,0.73073,0.73101,0.73065,0.73077,131100000.0
2005-05-04 14:21:00,0.73098,0.73108,0.73084,0.73094,126200002.0
2005-05-04 14:22:00,0.73089,0.73101,0.73071,0.73075,92800000.0
2005-05-04 14:23:00,0.7308,0.73104,0.7308,0.7308,76599999.0
2005-05-04 14:24:00,0.73107,0.73107,0.73064,0.73064,56600000.0
2005-05-04 14:25:00,0.73069,0.73096,0.73069,0.73078,93300003.0
2005-05-04 14:26:00,0.73055,0.73083,0.73029,0.73067,136599996.0
2005-05-04 14:27:00,0.7304,0.7308,0.73026,0.73065,109900002.0
2005-05-04 14:28:00,0.73059,0.73083,0.73059,0.73078,107500000.0
2005-05-04 14:29:00,0.73083,0.73107,0.73072,0.73072,136999999.0
2005-05-04 14:30:00,0.73078,0.73091,0.73066,0.73081,83599999.0
2005-05-04 14:31:00,0.73058,0.73094,0.73054,0.73074,134200000.0
2005-05-04 14:32:00,0.73076,0.73098,0.73076,0.73092,79500000.0
2005-05-04 14:33:00,0.73072,0.73094,0.73056,0.73056,168900002.0
2005-05-04 14:34:00,0.73064,0.7308,0.73022,0.73038,125900000.0
2005-05-04 14:35:00,0.73033,0.73046,0.73019,0.73023,128200001.0
2005-05-04 14:36:00,0.73017,0.73031,0.72988,0.72988,155999997.0
2005-05-04 14:37:00,0.73032,0.7304,0.72988,0.7299,83200000.0
2005-05-04 14:38:00,0.72983,0.73046,0.72983,0.73035,99499996.0
2005-05-04 14:39:00,0.73044,0.73065,0.73038,0.73064,119599999.0
2005-05-04 14:40:00,0.73041,0.73083,0.73034,0.73083,83600000.0
2005-05-04 14:41:00,0.73036,0.73064,0.73025,0.73042,112599997.0
2005-05-04 14:42:00,0.73053,0.73077,0.73046,0.73062,121600000.0
2005-05-04 14:43:00,0.73051,0.73078,0.73051,0.73072,185699999.0
2005-05-04 14:44:00,0.73059,0.73083,0.73057,0.7308,77000001.0
2005-05-04 14:45:00,0.73072,0.73096,0.73072,0.7309,121200001.0
2005-05-04 14:46:00,0.73078,0.73089,0.73064,0.73064,95700000.0
2005-05-04 14:47:00,0.73046,0.73089,0.73046,0.73067,66600000.0
2005-05-04 14:48:00,0.73075,0.73088,0.73067,0.73072,93600000.0
2005-05-04 14:49:00,0.73063,0.73087,0.73056,0.73081,87600000.0
2005-05-04 14:50:00,0.73067,0.73076,0.73057,0.73057,185099998.0
2005-05-04 14:51:00,0.73064,0.73079,0.73055,0.7307,117899999.0
2005-05-04 14:52:00,0.73052,0.7307,0.73032,0.73032,86899999.0
2005-05-04 14:53:00,0.73056,0.73073,0.73033,0.73073,126300000.0
2005-05-04 14:54:00,0.73045,0.73064,0.73039,0.73057,51700000.0
2005-05-04 14:55:00,0.73055,0.73065,0.73025,0.73027,95900001.0
2005-05-04 14:56:00,0.73032,0.73049,0.73029,0.7304,88000000.0
2005-05-04 14:57:00,0.73043,0.73084,0.7304,0.73049,89200001.0
2005-05-04 14:58:00,0.73051,0.73065,0.73025,0.73025,122800000.0
2005-05-04 14:59:00,0.73041,0.73089,0.73033,0.73051,124300002.0
2005-05-04 15:00:00,0.73028,0.73047,0.73015,0.73032,76800001.0
2005-05-04 15:01:00,0.73002,0.73003,0.72976,0.72989,97900002.0
2005-05-04 15:02:00,0.73006,0.73013,0.72985,0.73013,102500002.0
2005-05-04 15:03:00,0.73037,0.73049,0.72996,0.73008,55600000.0
2005-05-04 15:04:00,0.73036,0.73062,0.73017,0.73017,142100000.0
2005-05-04 15:05:00,0.73024,0.7303,0.73018,0.73027,110900001.0
2005-05-04 15:06:00,0.73029,0.7303,0.73006,0.73026,132599999.0
2005-05-04 15:07:00,0.7303,0.73043,0.73015,0.73017,82800000.0
2005-05-04 15:08:00,0.73031,0.73053,0.73022,0.73027,147800001.0
2005-05-04 15:09:00,0.73031,0.73053,0.73026,0.73035,103500002.0
2005-05-04 15:10:00,0.73031,0.73055,0.73027,0.73037,81699999.0
2005-05-04 15:11:00,0.73036,0.73044,0.73017,0.73034,89600000.0
2005-05-04 15:12:00,0.7302,0.73057,0.72999,0.73045,105000000.0
2005-05-04 15:13:00,0.73012,0.73026,0.72964,0.72977,158200001.0
2005-05-04 15:14:00,0.7299,0.72996,0.72943,0.72964,108200000.0
2005-05-04 15:15:00,0.72958,0.7297,0.72949,0.72963,121099999.0
2005-05-04 15:16:00,0.72965,0.72985,0.72946,0.72982,174599999.0
2005-05-04 15:17:00,0.7298,0.73003,0.72968,0.72985,102999999.0
2005-05-04 15:18:00,0.72982,0.72992,0.72968,0.72977,86800001.0
2005-05-04 15:19:00,0.72992,0.72998,0.72964,0.72968,103899998.0
2005-05-04 15:20:00,0.72993,0.7301,0.72982,0.7301,109500000.0
2005-05-04 15:21:00,0.72996,0.73008,0.72971,0.72988,83499999.0
2005-05-04 15:22:00,0.72994,0.72998,0.72974,0.7299,100200000.0
2005-05-04 15:23:00,0.72988,0.72989,0.72962,0.72978,79200000.0
2005-05-04 15:24:00,0.72965,0.72972,0.72943,0.72968,175700003.0
2005-05-04 15:25:00,0.72962,0.72971,0.72943,0.72965,163800001.0
2005-05-04 15:26:00,0.72963,0.7299,0.72958,0.72977,80499999.0
2005-05-04 15:27:00,0.72968,0.72982,0.72957,0.72967,94300000.0
2005-05-04 15:28:00,0.72968,0.73003,0.72966,0.72988,50500000.0
2005-05-04 15:29:00,0.72983,0.73014,0.7298,0.72995,122600000.0
2005-05-04 15:30:00,0.73,0.73046,0.72987,0.73046,151599998.0
2005-05-04 15:31:00,0.73046,0.73061,0.73041,0.7306,200200000.0
2005-05-04 15:32:00,0.73035,0.73056,0.73022,0.73055,81599999.0
2005-05-04 15:33:00,0.73036,0.73073,0.73023,0.73073,77299999.0
2005-05-04 15:34:00,0.73065,0.73082,0.73037,0.73078,67099999.0
2005-05-04 15:35:00,0.73069,0.73072,0.7305,0.73055,131900000.0
2005-05-04 15:36:00,0.73054,0.73094,0.73044,0.73085,78299999.0
2005-05-04 15:37:00,0.73072,0.73088,0.73061,0.73071,121899997.0
2005-05-04 15:38:00,0.73092,0.73101,0.73072,0.73095,105399999.0
2005-05-04 15:39:00,0.73107,0.73137,0.73103,0.73137,61899999.0
2005-05-04 15:40:00,0.73129,0.73129,0.73062,0.73062,95600000.0
2005-05-04 15:41:00,0.73101,0.73125,0.73084,0.73099,134300000.0
2005-05-04 15:42:00,0.73103,0.73143,0.73096,0.73102,194999999.0
2005-05-04 15:43:00,0.7313,0.73132,0.73091,0.7311,97600001.0
2005-05-04 15:44:00,0.73078,0.73131,0.73072,0.73122,89999999.0
2005-05-04 15:45:00,0.73129,0.73139,0.73083,0.73095,138199996.0
2005-05-04 15:46:00,0.73073,0.73154,0.73069,0.73131,114500000.0
2005-05-04 15:47:00,0.73124,0.73146,0.73116,0.73136,142900000.0
2005-05-04 15:48:00,0.73126,0.73136,0.73125,0.73125,136400000.0
2005-05-04 15:49:00,0.73145,0.7315,0.73132,0.73144,110800000.0
2005-05-04 15:50:00,0.73153,0.7316,0.73129,0.73154,193300004.0
2005-05-04 15:51:00,0.73172,0.73177,0.73154,0.73169,93499998.0
2005-05-04 15:52:00,0.73159,0.7319,0.73159,0.73187,85500000.0
2005-05-04 15:53:00,0.73196,0.73213,0.73185,0.73213,81799999.0
2005-05-04 15:54:00,0.732,0.73223,0.73193,0.73217,174699999.0
2005-05-04 15:55:00,0.73224,0.73234,0.73207,0.73217,170300003.0
2005-05-04 15:56:00,0.73204,0.73222,0.73191,0.73207,120199998.0
2005-05-04 15:57:00,0.73187,0.73196,0.73169,0.73169,104099998.0
2005-05-04 15:58:00,0.73192,0.73202,0.73186,0.73191,116799999.0
2005-05-04 15:59:00,0.73184,0.73204,0.73179,0.73196,96899999.0
2005-05-04 16:00:00,0.7318,0.73204,0.73173,0.73186,109500000.0
2005-05-04 16:01:00,0.73199,0.73209,0.73183,0.73183,83400001.0
2005-05-04 16:02:00,0.73188,0.73195,0.73158,0.7318,92000000.0
2005-05-04 16:03:00,0.73182,0.73187,0.73125,0.7314,110999999.0
2005-05-04 16:04:00,0.7314,0.73154,0.73121,0.73138,123900002.0
2005-05-04 16:05:00,0.73124,0.73139,0.73112,0.73122,128400000.0
2005-05-04 16:06:00,0.73113,0.73137,0.73108,0.7313,82000000.0
2005-05-04 16:07:00,0.73117,0.73128,0.73055,0.73055,106200001.0
2005-05-04 16:08:00,0.73081,0.73099,0.73057,0.73076,113100000.0
2005-05-04 16:09:00,0.73097,0.73097,0.73053,0.73081,100400000.0
2005-05-04 16:10:00,0.73099,0.73101,0.73057,0.73092,136000000.0
2005-05-04 16:11:00,0.73085,0.73104,0.73072,0.73099,63099999.0
2005-05-04 16:12:00,0.73097,0.73104,0.73053,0.73069,128700001.0
2005-05-04 16:13:00,0.73094,0.73098,0.73064,0.73064,107600000.0
2005-05-04 16:14:00,0.7306,0.73079,0.73049,0.7307,61800000.0
2005-05-04 16:15:00,0.73041,0.73064,0.7302,0.7302,138700000.0
2005-05-04 16:16:00,0.73041,0.73056,0.72997,0.73022,161499995.0
2005-05-04 16:17:00,0.73025,0.7307,0.73025,0.73068,104099999.0
2005-05-04 16:18:00,0.73053,0.73081,0.73037,0.73081,100800002.0
2005-05-04 16:19:00,0.73056,0.73087,0.73046,0.73085,174100004.0
2005-05-04 16:20:00,0.73074,0.73087,0.73065,0.73065,93000000.0
2005-05-04 16:21:00,0.73048,0.73082,0.73036,0.73062,85800000.0
2005-05-04 16:22:00,0.73078,0.73085,0.73049,0.73067,146000000.0
2005-05-04 16:23:00,0.73078,0.73115,0.73078,0.73085,112500000.0
2005-05-04 16:24:00,0.73077,0.73096,0.73054,0.73088,80400000.0
2005-05-04 16:25:00,0.73063,0.73086,0.73056,0.73086,126500001.0
2005-05-04 16:26:00,0.73062,0.73104,0.73062,0.73104,120000001.0
2005-05-04 16:27:00,0.73074,0.73087,0.7306,0.73084,120499999.0
2005-05-04 16:28:00,0.73092,0.73125,0.73069,0.73082,102000000.0
2005-05-04 16:29:00,0.73104,0.73116,0.73093,0.73106,121099998.0
2005-05-04 16:30:00,0.73098,0.73113,0.73079,0.73088,72399999.0
2005-05-04 16:31:00,0.7306,0.73104,0.7306,0.73066,174500003.0
2005-05-04 16:32:00,0.73081,0.73096,0.7307,0.73094,116299999.0
2005-05-04 16:33:00,0.73112,0.73125,0.73098,0.73116,113300002.0
2005-05-04 16:34:00,0.73097,0.73118,0.73084,0.73094,149300001.0
2005-05-04 16:35:00,0.73096,0.73108,0.7308,0.73095,100500001.0
2005-05-04 16:36:00,0.73097,0.73117,0.73089,0.731,94399999.0
2005-05-04 16:37:00,0.73111,0.73147,0.73111,0.73147,82500000.0
2005-05-04 16:38:00,0.73122,0.73153,0.73101,0.73149,72000000.0
2005-05-04 16:39:00,0.73151,0.73164,0.73112,0.73138,92700000.0
2005-05-04 16:40:00,0.73129,0.73137,0.73119,0.73119,65199998.0
2005-05-04 16:41:00,0.73128,0.73129,0.73075,0.73117,92800001.0
2005-05-04 16:42:00,0.73106,0.73127,0.73106,0.73113,116799999.0
2005-05-04 16:43:00,0.73131,0.73151,0.73115,0.73138,130600001.0
2005-05-04 16:44:00,0.73138,0.73168,0.73116,0.73116,74000000.0
2005-05-04 16:45:00,0.73129,0.73147,0.73122,0.73147,72500000.0
2005-05-04 16:46:00,0.73152,0.73155,0.73134,0.73137,140000000.0
2005-05-04 16:47:00,0.73139,0.73157,0.73131,0.73155,99600000.0
2005-05-04 16:48:00,0.73138,0.73143,0.7312,0.73123,106299999.0
2005-05-04 16:49:00,0.73135,0.73146,0.73127,0.73138,113700000.0
2005-05-04 16:50:00,0.73128,0.73145,0.73112,0.73128,111100000.0
2005-05-04 16:51:00,0.7313,0.7313,0.73113,0.73116,144300001.0
2005-05-04 16:52:00,0.73134,0.73138,0.7311,0.7311,82300000.0
2005-05-04 16:53:00,0.73113,0.73148,0.73108,0.73121,82400000.0
2005-05-04 16:54:00,0.73132,0.73147,0.73114,0.7312,137300000.0
2005-05-04 16:55:00,0.73135,0.73135,0.73095,0.73112,134200002.0
2005-05-04 16:56:00,0.73124,0.73132,0.73099,0.73132,119199998.0
2005-05-04 16:57:00,0.73121,0.73139,0.73104,0.73123,90200000.0
2005-05-04 16:58:00,0.73119,0.73129,0.73111,0.73114,91299999.0
2005-05-04 16:59:00,0.73122,0.73133,0.73118,0.73133,134599999.0
2005-05-04 17:00:00,0.73128,0.73144,0.73106,0.73142,91400000.0
2005-05-04 17:01:00,0.73144,0.73154,0.73124,0.73136,50900000.0
2005-05-04 17:02:00,0.73108,0.73135,0.73102,0.73126,126100002.0
2005-05-04 17:03:00,0.7309,0.73142,0.7309,0.73142,170700000.0
2005-05-04 17:04:00,0.7313,0.73153,0.73117,0.7314,118299999.0
2005-05-04 17:05:00,0.73152,0.7319,0.73152,0.73182,67400001.0
2005-05-04 17:06:00,0.73175,0.73199,0.73172,0.73185,54900000.0
2005-05-04 17:07:00,0.73212,0.73218,0.73187,0.732,98199999.0
2005-05-04 17:08:00,0.73225,0.73243,0.73195,0.73207,93400002.0
2005-05-04 17:09:00,0.73205,0.73237,0.73193,0.73222,77999999.0
2005-05-04 17:10:00,0.73208,0.73237,0.73206,0.73211,163600000.0
2005-05-04 17:11:00,0.73219,0.73228,0.73204,0.73217,130299999.0
2005-05-04 17:12:00,0.73223,0.73229,0.73182,0.73194,123100000.0
2005-05-04 17:13:00,0.73198,0.73202,0.73174,0.73183,99500000.0
2005-05-04 17:14:00,0.73176,0.73196,0.73165,0.73171,134100000.0
2005-05-04 17:15:00,0.73181,0.73183,0.73154,0.73168,115400000.0
2005-05-04 17:16:00,0.7318,0.73189,0.73132,0.73146,83100000.0
2005-05-04 17:17:00,0.73163,0.73181,0.73136,0.73157,96200001.0
2005-05-04 17:18:00,0.73156,0.73169,0.73129,0.73158,121700000.0
2005-05-04 17:19:00,0.73157,0.7319,0.73155,0.73186,185300002.0
2005-05-04 17:20:00,0.73174,0.73178,0.73159,0.73159,100399999.0
2005-05-04 17:21:00,0.73164,0.73178,0.73157,0.73167,94400000.0
2005-05-04 17:22:00,0.73155,0.7317,0.73132,0.73169,73400001.0
2005-05-04 17:23:00,0.73156,0.73167,0.73154,0.73165,83900001.0
2005-05-04 17:24:00,0.73162,0.73165,0.73136,0.73152,101299998.0
2005-05-04 17:25:00,0.73147,0.73156,0.73136,0.73156,85399999.0
2005-05-04 17:26:00,0.73153,0.73185,0.73134,0.73175,153299998.0
2005-05-04 17:27:00,0.73199,0.73199,0.73153,0.73167,78300001.0
2005-05-04 17:28:00,0.73168,0.73186,0.73162,0.73174,88800000.0
2005-05-04 17:29:00,0.73161,0.73174,0.7315,0.73168,102800000.0
2005-05-04 17:30:00,0.73167,0.73172,0.7311,0.7311,129600001.0
2005-05-04 17:31:00,0.73103,0.73148,0.73103,0.7314,137200001.0
2005-05-04 17:32:00,0.73122,0.73138,0.73109,0.73134,75000001.0
2005-05-04 17:33:00,0.73128,0.73145,0.73124,0.73145,76700001.0
2005-05-04 17:34:00,0.73152,0.73172,0.73128,0.73133,127899999.0
2005-05-04 17:35:00,0.73135,0.73145,0.73108,0.73143,72800000.0
2005-05-04 17:36:00,0.73195,0.73203,0.73124,0.7314,116300001.0
2005-05-04 17:37:00,0.73149,0.73154,0.73123,0.73136,73299999.0
2005-05-04 17:38:00,0.73111,0.73155,0.73103,0.73124,121200000.0
2005-05-04 17:39:00,0.73105,0.73117,0.73105,0.73117,86099998.0
2005-05-04 17:40:00,0.73125,0.73126,0.73092,0.73103,109800001.0
2005-05-04 17:41:00,0.73122,0.7313,0.73089,0.73114,98600000.0
2005-05-04 17:42:00,0.73103,0.73115,0.73089,0.73115,82299999.0
2005-05-04 17:43:00,0.73121,0.73127,0.73105,0.73105,84300000.0
2005-05-04 17:44:00,0.73115,0.73128,0.7311,0.73128,99600003.0
2005-05-04 17:45:00,0.73124,0.73125,0.73108,0.73119,111900002.0
2005-05-04 17:46:00,0.73128,0.73128,0.73095,0.73103,89899999.0
2005-05-04 17:47:00,0.73103,0.7311,0.7307,0.73105,82100000.0
2005-05-04 17:48:00,0.73091,0.73097,0.73066,0.73066,85399999.0
2005-05-04 17:49:00,0.73075,0.73084,0.73049,0.73073,137599995.0
2005-05-04 17:50:00,0.73064,0.73075,0.73053,0.73074,89100000.0
2005-05-04 17:51:00,0.73035,0.73065,0.73019,0.73048,134999998.0
2005-05-04 17:52:00,0.73022,0.73047,0.7301,0.7301,114900000.0
2005-05-04 17:53:00,0.73026,0.73041,0.73012,0.73024,81099999.0
2005-05-04 17:54:00,0.73037,0.73061,0.73014,0.73061,190100001.0
2005-05-04 17:55:00,0.73074,0.73083,0.73064,0.73083,112100002.0
2005-05-04 17:56:00,0.73086,0.73106,0.73069,0.731,105600000.0
2005-05-04 17:57:00,0.73105,0.73131,0.73092,0.73092,91299999.0
2005-05-04 17:58:00,0.73095,0.73107,0.73084,0.7309,93400000.0
2005-05-04 17:59:00,0.73089,0.73125,0.73089,0.73109,103800000.0
2005-05-04 18:00:00,0.73121,0.73135,0.73109,0.7312,121999999.0
2005-05-04 18:01:00,0.73095,0.73119,0.73072,0.73105,98399999.0
2005-05-04 18:02:00,0.73071,0.73103,0.73058,0.73086,177799996.0
2005-05-04 18:03:00,0.73098,0.73106,0.73065,0.73068,225299997.0
2005-05-04 18:04:00,0.73069,0.73093,0.7303,0.73042,201699998.0
2005-05-04 18:05:00,0.73053,0.73103,0.73025,0.73054,380200000.0
2005-05-04 18:06:00,0.73071,0.73085,0.7306,0.73082,98500001.0
2005-05-04 18:07:00,0.73083,0.73097,0.73047,0.73086,260500002.0
2005-05-04 18:08:00,0.73086,0.73111,0.73084,0.73105,94600003.0
2005-05-04 18:09:00,0.73098,0.73102,0.73055,0.73084,240699998.0
2005-05-04 18:10:00,0.7309,0.73118,0.73066,0.73084,185200001.0
2005-05-04 18:11:00,0.73078,0.73112,0.73072,0.73112,89999999.0
2005-05-04 18:12:00,0.73119,0.7312,0.73083,0.73095,125299998.0
2005-05-04 18:13:00,0.73098,0.73124,0.73081,0.73104,85600000.0
2005-05-04 18:14:00,0.73104,0.73127,0.73095,0.73124,106299999.0
2005-05-04 18:15:00,0.73111,0.7313,0.73099,0.73115,184800001.0
2005-05-04 18:16:00,0.73102,0.73117,0.73102,0.73115,314399999.0
2005-05-04 18:17:00,0.73105,0.73117,0.731,0.7311,123399998.0
2005-05-04 18:18:00,0.73103,0.73121,0.73062,0.73105,313700002.0
2005-05-04 18:19:00,0.73097,0.7313,0.73073,0.73099,297200002.0
2005-05-04 18:20:00,0.73114,0.73129,0.73081,0.73095,95700001.0
2005-05-04 18:21:00,0.73087,0.73115,0.73076,0.73092,169200001.0
2005-05-04 18:22:00,0.73076,0.73122,0.73066,0.73118,146800000.0
2005-05-04 18:23:00,0.73121,0.73151,0.73098,0.7313,293199998.0
2005-05-04 18:24:00,0.73122,0.73146,0.73095,0.73108,236599999.0
2005-05-04 18:25:00,0.73128,0.73146,0.73105,0.7314,147899999.0
2005-05-04 18:26:00,0.73113,0.73158,0.73113,0.73154,177299998.0
2005-05-04 18:27:00,0.73138,0.73162,0.73099,0.73144,281800001.0
2005-05-04 18:28:00,0.73156,0.73165,0.73124,0.73156,183800001.0
2005-05-04 18:29:00,0.73151,0.73186,0.73127,0.73157,248800001.0
2005-05-04 18:30:00,0.73156,0.73195,0.73139,0.73195,80799998.0
2005-05-04 18:31:00,0.73146,0.73209,0.73138,0.73196,191200000.0
2005-05-04 18:32:00,0.73177,0.73201,0.73167,0.73188,145600001.0
2005-05-04 18:33:00,0.73215,0.73234,0.73185,0.73202,259700001.0
2005-05-04 18:34:00,0.73207,0.73231,0.73181,0.73231,73500000.0
2005-05-04 18:35:00,0.73218,0.73219,0.7317,0.7317,82800000.0
2005-05-04 18:36:00,0.7316,0.7319,0.73158,0.73185,162000000.0
2005-05-04 18:37:00,0.73177,0.7318,0.7316,0.73179,101499998.0
2005-05-04 18:38:00,0.73163,0.73182,0.73154,0.73182,117600002.0
2005-05-04 18:39:00,0.73192,0.73199,0.7315,0.73164,356800003.0
2005-05-04 18:40:00,0.73138,0.73155,0.73127,0.73148,94700001.0
2005-05-04 18:41:00,0.73146,0.73164,0.73116,0.73123,284199999.0
2005-05-04 18:42:00,0.7315,0.7315,0.73119,0.73148,126000000.0
2005-05-04 18:43:00,0.73141,0.73158,0.731,0.73148,697799999.0
2005-05-04 18:44:00,0.73157,0.73157,0.73108,0.73152,335600003.0
2005-05-04 18:45:00,0.73177,0.73177,0.73116,0.73172,414499999.0
2005-05-04 18:46:00,0.7314,0.73171,0.73134,0.73148,118600002.0
2005-05-04 18:47:00,0.73122,0.73181,0.7312,0.73175,167200000.0
2005-05-04 18:48:00,0.73173,0.73173,0.73126,0.73131,130099998.0
2005-05-04 18:49:00,0.73172,0.73181,0.7316,0.7316,127299999.0
2005-05-04 18:50:00,0.73179,0.73179,0.73144,0.73157,135600001.0
2005-05-04 18:51:00,0.73135,0.73171,0.7313,0.73171,84400000.0
2005-05-04 18:52:00,0.73175,0.73175,0.73127,0.73131,91500002.0
2005-05-04 18:53:00,0.73151,0.73175,0.73145,0.73145,98499999.0
2005-05-04 18:54:00,0.73153,0.7317,0.73138,0.73145,69300000.0
2005-05-04 18:55:00,0.7317,0.73178,0.7313,0.73139,179900002.0
2005-05-04 18:56:00,0.73159,0.73167,0.73135,0.73146,64200000.0
2005-05-04 18:57:00,0.7315,0.73156,0.73124,0.73156,127999998.0
2005-05-04 18:58:00,0.73148,0.73166,0.73139,0.73153,129700000.0
2005-05-04 18:59:00,0.73172,0.73181,0.73132,0.73147,164300000.0
2005-05-04 19:00:00,0.73135,0.73151,0.73128,0.73137,100199999.0
2005-05-04 19:01:00,0.73141,0.73164,0.7313,0.73157,95400000.0
2005-05-04 19:02:00,0.7315,0.7317,0.73144,0.7317,96900000.0
2005-05-04 19:03:00,0.73132,0.73183,0.73131,0.7316,156499999.0
2005-05-04 19:04:00,0.73168,0.73182,0.73136,0.7314,150899999.0
2005-05-04 19:05:00,0.73174,0.73181,0.73158,0.7317,83700002.0
2005-05-04 19:06:00,0.73177,0.73181,0.73136,0.7314,207600001.0
2005-05-04 19:07:00,0.73169,0.73186,0.73131,0.73148,217599997.0
2005-05-04 19:08:00,0.73181,0.73181,0.73147,0.73174,141000000.0
2005-05-04 19:09:00,0.73184,0.73185,0.73163,0.73177,136300000.0
2005-05-04 19:10:00,0.73166,0.73184,0.73159,0.73182,107199997.0
2005-05-04 19:11:00,0.73143,0.73158,0.7312,0.73149,95700000.0
2005-05-04 19:12:00,0.73169,0.7318,0.73145,0.73175,151200001.0
2005-05-04 19:13:00,0.73154,0.73171,0.73135,0.73158,117999999.0
2005-05-04 19:14:00,0.73146,0.73165,0.73133,0.73148,125899998.0
2005-05-04 19:15:00,0.73118,0.73165,0.73118,0.73152,70300000.0
2005-05-04 19:16:00,0.73153,0.73158,0.73129,0.73146,66200000.0
2005-05-04 19:17:00,0.73141,0.73157,0.7313,0.73145,91600000.0
2005-05-04 19:18:00,0.73125,0.73155,0.73125,0.73147,138100001.0
2005-05-04 19:19:00,0.73143,0.73186,0.73129,0.73186,82700001.0
2005-05-04 19:20:00,0.73153,0.73165,0.73134,0.73142,118000001.0
2005-05-04 19:21:00,0.73147,0.73159,0.73108,0.73112,192999999.0
2005-05-04 19:22:00,0.73154,0.73157,0.73119,0.7314,110899998.0
2005-05-04 19:23:00,0.73135,0.73154,0.73102,0.73148,126300003.0
2005-05-04 19:24:00,0.73141,0.73155,0.73103,0.73126,105800002.0
2005-05-04 19:25:00,0.73154,0.73176,0.73138,0.73176,113899999.0
2005-05-04 19:26:00,0.73128,0.73146,0.73112,0.73112,117000000.0
2005-05-04 19:27:00,0.73145,0.73164,0.73129,0.73136,121099999.0
2005-05-04 19:28:00,0.73113,0.7315,0.73097,0.73132,124800000.0
2005-05-04 19:29:00,0.7313,0.73151,0.73121,0.73151,100999999.0
2005-05-04 19:30:00,0.73177,0.73177,0.73131,0.73155,83699999.0
2005-05-04 19:31:00,0.73162,0.73174,0.73151,0.73174,115700000.0
2005-05-04 19:32:00,0.7316,0.7316,0.73135,0.73152,118600000.0
2005-05-04 19:33:00,0.73164,0.73164,0.73124,0.73158,131299999.0
2005-05-04 19:34:00,0.73165,0.73174,0.73142,0.73148,142400000.0
2005-05-04 19:35:00,0.73143,0.73165,0.7312,0.73164,203599998.0
2005-05-04 19:36:00,0.73135,0.73165,0.73133,0.73158,190700000.0
2005-05-04 19:37:00,0.73136,0.73151,0.73134,0.73134,151300000.0
2005-05-04 19:38:00,0.73125,0.73153,0.73111,0.73111,143400002.0
2005-05-04 19:39:00,0.73133,0.73174,0.73128,0.73128,276299996.0
2005-05-04 19:40:00,0.73133,0.73163,0.73133,0.73159,48300000.0
2005-05-04 19:41:00,0.73153,0.73189,0.73153,0.73161,113700000.0
2005-05-04 19:42:00,0.73151,0.73181,0.73151,0.73177,112500001.0
2005-05-04 19:43:00,0.73182,0.73187,0.73156,0.73166,69400001.0
2005-05-04 19:44:00,0.73154,0.7316,0.73144,0.73152,100299998.0
2005-05-04 19:45:00,0.73153,0.73156,0.73129,0.73148,136000001.0
2005-05-04 19:46:00,0.73162,0.73173,0.73128,0.73173,94100000.0
2005-05-04 19:47:00,0.73175,0.73178,0.73151,0.73175,88400000.0
2005-05-04 19:48:00,0.73156,0.73174,0.7314,0.73174,118500001.0
2005-05-04 19:49:00,0.73135,0.7316,0.73116,0.73125,148400002.0
2005-05-04 19:50:00,0.73158,0.73167,0.73135,0.73156,113399999.0
2005-05-04 19:51:00,0.73152,0.73161,0.73119,0.73149,167799998.0
2005-05-04 19:52:00,0.73148,0.73158,0.73104,0.73115,169899999.0
2005-05-04 19:53:00,0.73148,0.73156,0.73119,0.73151,142700004.0
2005-05-04 19:54:00,0.73159,0.73173,0.73129,0.73157,168100003.0
2005-05-04 19:55:00,0.73154,0.732,0.73152,0.7319,279300001.0
2005-05-04 19:56:00,0.7319,0.73194,0.73158,0.73169,230899999.0
2005-05-04 19:57:00,0.73197,0.7321,0.73153,0.73185,175000002.0
2005-05-04 19:58:00,0.73196,0.73219,0.73184,0.73198,158700000.0
2005-05-04 19:59:00,0.73186,0.73187,0.73154,0.73154,120600001.0
2005-05-04 20:00:00,0.73157,0.73229,0.73143,0.73204,262100000.0
2005-05-04 20:01:00,0.73208,0.73236,0.73208,0.73233,128100000.0
2005-05-04 20:02:00,0.73229,0.73253,0.73219,0.73253,141200002.0
2005-05-04 20:03:00,0.73256,0.73294,0.73248,0.73293,39000000.0
2005-05-04 20:04:00,0.73285,0.733,0.73251,0.73282,150100000.0
2005-05-04 20:05:00,0.73279,0.73295,0.73238,0.73268,150599999.0
2005-05-04 20:06:00,0.7326,0.73284,0.73229,0.73254,375099996.0
2005-05-04 20:07:00,0.73248,0.73254,0.73227,0.7323,131800000.0
2005-05-04 20:08:00,0.73252,0.73257,0.73226,0.73243,111900000.0
2005-05-04 20:09:00,0.73257,0.73257,0.73193,0.73246,145199999.0
2005-05-04 20:10:00,0.73225,0.73266,0.73225,0.73248,137200000.0
2005-05-04 20:11:00,0.7325,0.73261,0.73236,0.73248,102200000.0
2005-05-04 20:12:00,0.73257,0.73265,0.7324,0.73256,71800000.0
2005-05-04 20:13:00,0.73256,0.73294,0.73247,0.73278,97499998.0
2005-05-04 20:14:00,0.73298,0.73301,0.73281,0.73301,78400000.0
2005-05-04 20:15:00,0.73277,0.73295,0.73263,0.73267,105400001.0
2005-05-04 20:16:00,0.73288,0.73315,0.7326,0.73297,439100000.0
2005-05-04 20:17:00,0.7329,0.73324,0.73272,0.73308,209000000.0
2005-05-04 20:18:00,0.73275,0.73364,0.73266,0.73358,105600002.0
2005-05-04 20:19:00,0.73365,0.73376,0.73343,0.73345,55400000.0
2005-05-04 20:20:00,0.73359,0.7338,0.73334,0.73336,103700000.0
2005-05-04 20:21:00,0.73327,0.73379,0.73317,0.73358,123000001.0
2005-05-04 20:22:00,0.73352,0.73359,0.73318,0.73319,145599999.0
2005-05-04 20:23:00,0.73323,0.73342,0.7331,0.73342,94800000.0
2005-05-04 20:24:00,0.73341,0.73397,0.73309,0.73364,129100000.0
2005-05-04 20:25:00,0.73339,0.73365,0.73332,0.7336,119600001.0
2005-05-04 20:26:00,0.73348,0.73356,0.73321,0.73341,74199999.0
2005-05-04 20:27:00,0.73371,0.73377,0.73325,0.73339,76000001.0
2005-05-04 20:28:00,0.73328,0.73358,0.73316,0.7333,130200002.0
2005-05-04 20:29:00,0.73308,0.7334,0.73295,0.7334,223800001.0
2005-05-04 20:30:00,0.73343,0.73356,0.73323,0.73327,336000000.0
2005-05-04 20:31:00,0.73334,0.73359,0.73318,0.73327,232500001.0
2005-05-04 20:32:00,0.73311,0.73351,0.73311,0.73344,68500000.0
2005-05-04 20:33:00,0.73342,0.73358,0.7331,0.73337,189300001.0
2005-05-04 20:34:00,0.73357,0.73369,0.73322,0.73353,118799999.0
2005-05-04 20:35:00,0.73352,0.73352,0.73327,0.73327,79799999.0
2005-05-04 20:36:00,0.73344,0.73365,0.73322,0.73333,128100001.0
2005-05-04 20:37:00,0.73337,0.73342,0.73318,0.73338,180899999.0
2005-05-04 20:38:00,0.73338,0.73346,0.73307,0.73332,146800001.0
2005-05-04 20:39:00,0.73323,0.73359,0.73315,0.73359,102700000.0
2005-05-04 20:40:00,0.73311,0.73355,0.73303,0.73333,196299997.0
2005-05-04 20:41:00,0.73339,0.73348,0.73316,0.7333,201800001.0
2005-05-04 20:42:00,0.73295,0.73341,0.73283,0.73323,111999999.0
2005-05-04 20:43:00,0.73332,0.73332,0.73306,0.73311,122000000.0
2005-05-04 20:44:00,0.73308,0.73332,0.73305,0.73306,139499999.0
2005-05-04 20:45:00,0.73324,0.73327,0.73285,0.73287,120599999.0
2005-05-04 20:46:00,0.7332,0.73324,0.73284,0.73284,88800000.0
2005-05-04 20:47:00,0.733,0.73315,0.73292,0.73297,66100000.0
2005-05-04 20:48:00,0.73309,0.73323,0.73293,0.733,125300000.0
2005-05-04 20:49:00,0.73304,0.73323,0.73285,0.73316,127800000.0
2005-05-04 20:50:00,0.73341,0.73364,0.73312,0.73315,177800002.0
2005-05-04 20:51:00,0.73335,0.73356,0.73323,0.73323,134600002.0
2005-05-04 20:52:00,0.73349,0.73386,0.73349,0.73353,131399996.0
2005-05-04 20:53:00,0.73346,0.73364,0.73322,0.73341,222600000.0
2005-05-04 20:54:00,0.73326,0.73353,0.73313,0.73348,187800001.0
2005-05-04 20:55:00,0.73333,0.73355,0.73329,0.73345,101600001.0
2005-05-04 20:56:00,0.73326,0.73348,0.73295,0.73335,119299998.0
2005-05-04 20:57:00,0.73345,0.7335,0.73318,0.73335,112100001.0
2005-05-04 20:58:00,0.73362,0.7337,0.73334,0.7334,296900000.0
2005-05-04 20:59:00,0.73358,0.73373,0.73319,0.73319,185900000.0
2005-05-04 21:00:00,0.73367,0.7337,0.7334,0.73344,203000002.0
2005-05-04 21:01:00,0.7335,0.73366,0.73343,0.73354,129600001.0
2005-05-04 21:02:00,0.73361,0.73374,0.73347,0.73352,130600000.0
2005-05-04 21:03:00,0.73352,0.73367,0.73334,0.73365,145000000.0
2005-05-04 21:04:00,0.73367,0.73379,0.73343,0.7335,85400000.0
2005-05-04 21:05:00,0.73364,0.73369,0.73327,0.7336,82300000.0
2005-05-04 21:06:00,0.73358,0.73387,0.73353,0.73371,137200001.0
2005-05-04 21:07:00,0.73388,0.73392,0.73353,0.73392,111000002.0
2005-05-04 21:08:00,0.73372,0.73385,0.7334,0.73385,90300000.0
2005-05-04 21:09:00,0.73352,0.73395,0.73352,0.73379,149399998.0
2005-05-04 21:10:00,0.73376,0.73386,0.73359,0.73374,100599999.0
2005-05-04 21:11:00,0.7337,0.73384,0.73345,0.73367,115300000.0
2005-05-04 21:12:00,0.73372,0.73387,0.73356,0.73373,136999998.0
2005-05-04 21:13:00,0.73361,0.73383,0.73352,0.73376,76400000.0
2005-05-04 21:14:00,0.73377,0.73379,0.73363,0.73368,91899999.0
2005-05-04 21:15:00,0.73337,0.73387,0.73337,0.73386,215000000.0
2005-05-04 21:16:00,0.73361,0.73381,0.73348,0.73357,154099998.0
2005-05-04 21:17:00,0.73364,0.7339,0.73345,0.73358,168899999.0
2005-05-04 21:18:00,0.73355,0.73388,0.73343,0.73387,183099999.0
2005-05-04 21:19:00,0.73373,0.73386,0.73369,0.7337,106900000.0
2005-05-04 21:20:00,0.73326,0.7339,0.73326,0.73352,232899997.0
2005-05-04 21:21:00,0.73382,0.73383,0.73316,0.73325,116799999.0
2005-05-04 21:22:00,0.73377,0.73388,0.73368,0.73388,76999999.0
2005-05-04 21:23:00,0.73372,0.73395,0.73371,0.73378,167099999.0
2005-05-04 21:24:00,0.73385,0.73385,0.7335,0.7335,106400000.0
2005-05-04 21:25:00,0.73345,0.73385,0.73345,0.73381,167000000.0
2005-05-04 21:26:00,0.73364,0.7337,0.73349,0.73358,123399999.0
2005-05-04 21:27:00,0.73361,0.7338,0.73337,0.7338,60000000.0
2005-05-04 21:28:00,0.73379,0.73379,0.73345,0.73373,137199998.0
2005-05-04 21:29:00,0.73388,0.73388,0.73333,0.73357,118700000.0
2005-05-04 21:30:00,0.73367,0.73403,0.73367,0.73403,156100000.0
2005-05-04 21:31:00,0.73388,0.73388,0.73344,0.73352,66200000.0
2005-05-04 21:32:00,0.73361,0.7337,0.7334,0.7334,166499999.0
2005-05-04 21:33:00,0.73363,0.7337,0.73341,0.73366,119800000.0
2005-05-04 21:34:00,0.73359,0.73389,0.73359,0.7337,118700001.0
2005-05-04 21:35:00,0.73364,0.73374,0.73351,0.73357,232699994.0
2005-05-04 21:36:00,0.73317,0.73377,0.73307,0.73368,184600000.0
2005-05-04 21:37:00,0.73369,0.7338,0.73337,0.73345,162900002.0
2005-05-04 21:38:00,0.73352,0.73359,0.73324,0.73348,68500001.0
2005-05-04 21:39:00,0.73343,0.73365,0.7332,0.73365,101700001.0
2005-05-04 21:40:00,0.73358,0.73371,0.73342,0.73369,220600000.0
2005-05-04 21:41:00,0.7331,0.73355,0.7331,0.73349,183400001.0
2005-05-04 21:42:00,0.7335,0.73375,0.73346,0.73375,84100001.0
2005-05-04 21:43:00,0.73345,0.73367,0.73329,0.73349,133400000.0
2005-05-04 21:44:00,0.73318,0.73355,0.73314,0.73314,143000000.0
2005-05-04 21:45:00,0.7333,0.73361,0.73327,0.7335,60600000.0
2005-05-04 21:46:00,0.7334,0.73352,0.73331,0.73342,95100000.0
2005-05-04 21:47:00,0.73347,0.73359,0.73317,0.73358,143400000.0
2005-05-04 21:48:00,0.73349,0.73349,0.73319,0.73322,69000002.0
2005-05-04 21:49:00,0.73344,0.73354,0.73317,0.73338,64199998.0
2005-05-04 21:50:00,0.7333,0.7333,0.73308,0.73315,91500002.0
2005-05-04 21:51:00,0.73324,0.73329,0.7329,0.73305,147000000.0
2005-05-04 21:52:00,0.73285,0.7332,0.73284,0.73318,65800000.0
2005-05-04 21:53:00,0.73316,0.73327,0.7329,0.73299,129400000.0
2005-05-04 21:54:00,0.73357,0.73357,0.73325,0.73344,77599999.0
2005-05-04 21:55:00,0.73306,0.73336,0.73306,0.73318,63700001.0
2005-05-04 21:56:00,0.73324,0.73334,0.73304,0.7332,113800000.0
2005-05-04 21:57:00,0.73324,0.73345,0.73301,0.73335,159900000.0
2005-05-04 21:58:00,0.73326,0.73364,0.73326,0.73364,111499999.0
2005-05-04 21:59:00,0.73361,0.73361,0.73295,0.73295,79600001.0
2005-05-04 22:00:00,0.73308,0.73315,0.73289,0.73301,100700002.0
2005-05-04 22:01:00,0.73301,0.73324,0.73301,0.73305,62000000.0
2005-05-04 22:02:00,0.73301,0.73323,0.73293,0.73298,115700001.0
2005-05-04 22:03:00,0.7331,0.73332,0.7329,0.73328,144999999.0
2005-05-04 22:04:00,0.73315,0.73323,0.73289,0.73289,90099999.0
2005-05-04 22:05:00,0.73282,0.73335,0.73282,0.73327,175200002.0
2005-05-04 22:06:00,0.73309,0.73331,0.73309,0.73312,70600000.0
2005-05-04 22:07:00,0.73319,0.73319,0.73286,0.73286,59499999.0
2005-05-04 22:08:00,0.7328,0.7333,0.73262,0.7333,49800000.0
2005-05-04 22:09:00,0.73303,0.73333,0.73296,0.73329,139499999.0
2005-05-04 22:10:00,0.73317,0.73317,0.73289,0.73298,118500002.0
2005-05-04 22:11:00,0.73304,0.73327,0.73294,0.73325,96899997.0
2005-05-04 22:12:00,0.73327,0.73343,0.73322,0.73343,129100000.0
2005-05-04 22:13:00,0.73338,0.73338,0.73306,0.73306,91300001.0
2005-05-04 22:14:00,0.73344,0.73344,0.73325,0.73328,52300000.0
2005-05-04 22:15:00,0.73345,0.73349,0.73312,0.73318,115700001.0
2005-05-04 22:16:00,0.73288,0.73343,0.73285,0.73314,122099999.0
2005-05-04 22:17:00,0.73322,0.73326,0.73313,0.73321,101600000.0
2005-05-04 22:18:00,0.73326,0.73339,0.73312,0.73317,48700000.0
2005-05-04 22:19:00,0.73308,0.73346,0.733,0.73334,101500001.0
2005-05-04 22:20:00,0.73347,0.73361,0.73323,0.73323,137300000.0
2005-05-04 22:21:00,0.7335,0.7335,0.73338,0.7334,113899999.0
2005-05-04 22:22:00,0.73335,0.73362,0.73326,0.73347,106700000.0
2005-05-04 22:23:00,0.73339,0.73364,0.73336,0.73342,115600000.0
2005-05-04 22:24:00,0.7336,0.73375,0.73325,0.73345,103599999.0
2005-05-04 22:25:00,0.73321,0.73358,0.73321,0.73355,124699998.0
2005-05-04 22:26:00,0.73352,0.7337,0.73335,0.73369,113599997.0
2005-05-04 22:27:00,0.73337,0.73372,0.73337,0.73372,90299999.0
2005-05-04 22:28:00,0.7336,0.73379,0.73346,0.73375,144600001.0
2005-05-04 22:29:00,0.73382,0.73387,0.73354,0.73358,102899999.0
2005-05-04 22:30:00,0.73358,0.73378,0.73335,0.73368,166999998.0
2005-05-04 22:31:00,0.73372,0.73374,0.73338,0.73374,134699999.0
2005-05-04 22:32:00,0.73377,0.73377,0.73327,0.73335,155200000.0
2005-05-04 22:33:00,0.73342,0.73356,0.7333,0.7334,124200000.0
2005-05-04 22:34:00,0.73328,0.7337,0.73324,0.7337,109000000.0
2005-05-04 22:35:00,0.73372,0.73373,0.73304,0.73323,129199998.0
2005-05-04 22:36:00,0.73371,0.73376,0.73342,0.73349,102700002.0
2005-05-04 22:37:00,0.73354,0.73375,0.73343,0.73375,79099999.0
2005-05-04 22:38:00,0.73382,0.73382,0.73326,0.73376,125599998.0
2005-05-04 22:39:00,0.73377,0.73384,0.73342,0.73342,160699999.0
2005-05-04 22:40:00,0.73375,0.73398,0.73372,0.73393,153500000.0
2005-05-04 22:41:00,0.73395,0.73403,0.73377,0.7338,147900001.0
2005-05-04 22:42:00,0.73375,0.73406,0.73367,0.73406,105799998.0
2005-05-04 22:43:00,0.73396,0.73396,0.73352,0.73378,180200000.0
2005-05-04 22:44:00,0.73375,0.73377,0.73346,0.73367,263000003.0
2005-05-04 22:45:00,0.73363,0.73394,0.73355,0.73386,175400003.0
2005-05-04 22:46:00,0.73342,0.73377,0.73306,0.7334,193599999.0
2005-05-04 22:47:00,0.73358,0.73379,0.73341,0.73359,81599999.0
2005-05-04 22:48:00,0.73365,0.73379,0.73347,0.73375,121500001.0
2005-05-04 22:49:00,0.73372,0.73381,0.73342,0.73355,109800001.0
2005-05-04 22:50:00,0.73348,0.73364,0.73338,0.7335,153500002.0
2005-05-04 22:51:00,0.73354,0.73359,0.73327,0.73338,167300002.0
2005-05-04 22:52:00,0.73337,0.73377,0.73326,0.73377,93900000.0
2005-05-04 22:53:00,0.73368,0.73368,0.73328,0.73353,82299999.0
2005-05-04 22:54:00,0.73341,0.73362,0.73336,0.73341,64400000.0
2005-05-04 22:55:00,0.73335,0.73376,0.73334,0.73361,116700000.0
2005-05-04 22:56:00,0.7336,0.7336,0.73335,0.73349,93799999.0
2005-05-04 22:57:00,0.73353,0.73366,0.73333,0.73342,89600000.0
2005-05-04 22:58:00,0.73355,0.73377,0.73348,0.73368,98500001.0
2005-05-04 22:59:00,0.7333,0.73365,0.73321,0.73336,179999998.0
2005-05-04 23:00:00,0.73329,0.73362,0.73312,0.73321,108700002.0
2005-05-04 23:01:00,0.7335,0.73352,0.73311,0.73348,74200000.0
2005-05-04 23:02:00,0.73355,0.73355,0.73293,0.73334,107599999.0
2005-05-04 23:03:00,0.73356,0.73363,0.73324,0.73338,55400000.0
2005-05-04 23:04:00,0.73356,0.73356,0.7331,0.73321,120200000.0
2005-05-04 23:05:00,0.73344,0.73344,0.73298,0.73314,104299999.0
2005-05-04 23:06:00,0.73335,0.73352,0.73327,0.73341,58100000.0
2005-05-04 23:07:00,0.73314,0.73339,0.73299,0.73305,151699998.0
2005-05-04 23:08:00,0.73303,0.73337,0.73292,0.7333,97699999.0
2005-05-04 23:09:00,0.73328,0.73345,0.73316,0.73327,81200001.0
2005-05-04 23:10:00,0.73346,0.73355,0.73342,0.73342,67000000.0
2005-05-04 23:11:00,0.73332,0.73354,0.73314,0.73334,180900000.0
2005-05-04 23:12:00,0.73292,0.73349,0.73292,0.73349,115099998.0
2005-05-04 23:13:00,0.73334,0.73342,0.73321,0.73342,98599999.0
2005-05-04 23:14:00,0.7332,0.73341,0.73317,0.73329,74999998.0
2005-05-04 23:15:00,0.73299,0.73347,0.73299,0.73343,102600001.0
2005-05-04 23:16:00,0.73351,0.73351,0.73318,0.7333,97299999.0
2005-05-04 23:17:00,0.73334,0.73335,0.73291,0.73295,82099999.0
2005-05-04 23:18:00,0.73305,0.73336,0.73301,0.73325,73900001.0
2005-05-04 23:19:00,0.73319,0.73323,0.73299,0.73312,92499998.0
2005-05-04 23:20:00,0.7334,0.7334,0.7331,0.73315,86499999.0
2005-05-04 23:21:00,0.73324,0.73329,0.73297,0.73309,138799999.0
2005-05-04 23:22:00,0.73309,0.73348,0.73309,0.73324,55799999.0
2005-05-04 23:23:00,0.73315,0.73355,0.73314,0.73345,81800000.0
2005-05-04 23:24:00,0.7333,0.7333,0.73305,0.73312,35000000.0
2005-05-04 23:25:00,0.73339,0.73339,0.73316,0.7333,103900001.0
2005-05-04 23:26:00,0.73322,0.73342,0.73318,0.73342,99099999.0
2005-05-04 23:27:00,0.73327,0.73342,0.73325,0.73339,90000000.0
2005-05-04 23:28:00,0.73335,0.73349,0.73312,0.73321,150600001.0
2005-05-04 23:29:00,0.73356,0.73356,0.73334,0.7334,113900000.0
2005-05-04 23:30:00,0.73326,0.73358,0.73326,0.73358,101600001.0
2005-05-04 23:31:00,0.73346,0.73357,0.73332,0.73337,76099999.0
2005-05-04 23:32:00,0.73342,0.73356,0.73316,0.73328,130600001.0
2005-05-04 23:33:00,0.73332,0.73362,0.73327,0.73336,115000001.0
2005-05-04 23:34:00,0.73328,0.73353,0.73323,0.73331,148099998.0
2005-05-04 23:35:00,0.73353,0.73354,0.73337,0.73354,94299999.0
2005-05-04 23:36:00,0.73363,0.73368,0.73349,0.73362,136700001.0
2005-05-04 23:37:00,0.73353,0.73374,0.73343,0.7337,147999999.0
2005-05-04 23:38:00,0.73354,0.73354,0.73309,0.73318,107699999.0
2005-05-04 23:39:00,0.73331,0.73362,0.73325,0.73352,115499999.0
2005-05-04 23:40:00,0.73324,0.73351,0.73313,0.73343,107599999.0
2005-05-04 23:41:00,0.73352,0.73362,0.73351,0.73357,99099998.0
2005-05-04 23:42:00,0.73359,0.73382,0.7335,0.73371,71700001.0
2005-05-04 23:43:00,0.73378,0.73378,0.73341,0.73357,36799999.0
2005-05-04 23:44:00,0.73363,0.73368,0.73349,0.73358,155299996.0
2005-05-04 23:45:00,0.73349,0.73365,0.73341,0.73344,103799999.0
2005-05-04 23:46:00,0.73349,0.73373,0.73349,0.73365,71600000.0
2005-05-04 23:47:00,0.73356,0.73371,0.73342,0.73368,125200000.0
2005-05-04 23:48:00,0.73386,0.73386,0.73355,0.73373,159399995.0
2005-05-04 23:49:00,0.73372,0.73382,0.73358,0.7336,84400001.0
2005-05-04 23:50:00,0.73335,0.7337,0.73335,0.7334,128600000.0
2005-05-04 23:51:00,0.7334,0.73379,0.7334,0.73379,64899999.0
2005-05-04 23:52:00,0.73366,0.73369,0.73317,0.73329,66100000.0
2005-05-04 23:53:00,0.73333,0.7337,0.73333,0.73366,151300001.0
2005-05-04 23:54:00,0.73363,0.73377,0.73354,0.73363,73199999.0
2005-05-04 23:55:00,0.73359,0.7336,0.73334,0.73334,63999999.0
2005-05-04 23:56:00,0.73342,0.73383,0.73336,0.73378,97600000.0
2005-05-04 23:57:00,0.73346,0.73366,0.7334,0.73363,77299999.0
2005-05-04 23:58:00,0.73358,0.73377,0.7335,0.7335,186400000.0
2005-05-04 23:59:00,0.73367,0.73367,0.73344,0.73352,71800000.0
2005-05-05 00:00:00,0.7337,0.73375,0.73346,0.73347,101299999.0
2005-05-05 00:01:00,0.73345,0.73372,0.73336,0.73363,149800002.0
2005-05-05 00:02:00,0.73371,0.73371,0.7333,0.73337,103499998.0
2005-05-05 00:03:00,0.73353,0.73377,0.73353,0.73372,56799999.0
2005-05-05 00:04:00,0.73352,0.7337,0.7333,0.73348,173600000.0
2005-05-05 00:05:00,0.73377,0.73387,0.73344,0.7337,98700000.0
2005-05-05 00:06:00,0.73372,0.73372,0.73345,0.73372,56499999.0
2005-05-05 00:07:00,0.73333,0.73351,0.73325,0.73333,77199999.0
2005-05-05 00:08:00,0.73315,0.73364,0.73315,0.73364,73500000.0
2005-05-05 00:09:00,0.73362,0.73369,0.73355,0.73367,108200001.0
2005-05-05 00:10:00,0.73339,0.73356,0.73329,0.73342,85900000.0
2005-05-05 00:11:00,0.7335,0.73368,0.73336,0.73361,79000001.0
2005-05-05 00:12:00,0.73354,0.73363,0.7334,0.7335,137500001.0
2005-05-05 00:13:00,0.73336,0.73356,0.73321,0.73353,120600001.0
2005-05-05 00:14:00,0.73356,0.7337,0.73332,0.73355,109300000.0
2005-05-05 00:15:00,0.73355,0.73359,0.73331,0.73341,71800000.0
2005-05-05 00:16:00,0.73348,0.73361,0.7333,0.73346,69300000.0
2005-05-05 00:17:00,0.73349,0.73375,0.73349,0.73375,82500001.0
2005-05-05 00:18:00,0.73358,0.73358,0.73311,0.73315,73300000.0
2005-05-05 00:19:00,0.73318,0.73351,0.73318,0.73334,68500000.0
2005-05-05 00:20:00,0.73352,0.73354,0.73336,0.73345,87900002.0
2005-05-05 00:21:00,0.73334,0.73368,0.73334,0.73367,130700002.0
2005-05-05 00:22:00,0.73347,0.73347,0.73316,0.73332,117999998.0
2005-05-05 00:23:00,0.73324,0.73336,0.73309,0.73313,81499999.0
2005-05-05 00:24:00,0.73336,0.73353,0.73326,0.73332,155699999.0
2005-05-05 00:25:00,0.73326,0.73361,0.73318,0.73327,115599999.0
2005-05-05 00:26:00,0.73333,0.73368,0.7333,0.73353,94100000.0
2005-05-05 00:27:00,0.73343,0.73343,0.73335,0.73342,60200000.0
2005-05-05 00:28:00,0.73329,0.7335,0.73322,0.7335,143599999.0
2005-05-05 00:29:00,0.73327,0.73358,0.73327,0.73358,115800000.0
2005-05-05 00:30:00,0.73365,0.73365,0.73325,0.7334,70100001.0
2005-05-05 00:31:00,0.7336,0.7336,0.73341,0.73341,46000000.0
2005-05-05 00:32:00,0.73342,0.73354,0.7334,0.73348,92800001.0
2005-05-05 00:33:00,0.73356,0.73356,0.73329,0.73329,71400000.0
2005-05-05 00:34:00,0.73336,0.73361,0.7333,0.73347,97099999.0
2005-05-05 00:35:00,0.73358,0.73376,0.7333,0.73339,72000000.0
2005-05-05 00:36:00,0.73358,0.73373,0.73344,0.73345,98199999.0
2005-05-05 00:37:00,0.73396,0.73396,0.73333,0.7335,138899999.0
2005-05-05 00:38:00,0.73331,0.73361,0.73327,0.7335,133399998.0
2005-05-05 00:39:00,0.73349,0.73351,0.73315,0.73351,89500001.0
2005-05-05 00:40:00,0.73345,0.73345,0.73314,0.73326,80499999.0
2005-05-05 00:41:00,0.73321,0.73341,0.73312,0.73334,122300002.0
2005-05-05 00:42:00,0.73318,0.73353,0.73315,0.73353,141000000.0
2005-05-05 00:43:00,0.73353,0.73353,0.73322,0.73336,97699999.0
2005-05-05 00:44:00,0.73337,0.73368,0.73334,0.73367,128300000.0
2005-05-05 00:45:00,0.73356,0.73366,0.73322,0.73356,203800000.0
2005-05-05 00:46:00,0.73362,0.73363,0.73335,0.73357,102000001.0
2005-05-05 00:47:00,0.73355,0.73362,0.73338,0.73362,95799999.0
2005-05-05 00:48:00,0.7334,0.73364,0.73339,0.73364,129299999.0
2005-05-05 00:49:00,0.73336,0.73341,0.73319,0.73319,128199999.0
2005-05-05 00:50:00,0.73265,0.73272,0.73232,0.73262,110500000.0
2005-05-05 00:51:00,0.73261,0.73308,0.73253,0.73281,101900002.0
2005-05-05 00:52:00,0.73262,0.73279,0.73227,0.73254,86200001.0
2005-05-05 00:53:00,0.73256,0.73288,0.73253,0.73266,87600000.0
2005-05-05 00:54:00,0.73284,0.73299,0.73269,0.73285,163699999.0
2005-05-05 00:55:00,0.73273,0.73303,0.7327,0.73303,56900000.0
2005-05-05 00:56:00,0.73286,0.73292,0.7327,0.73288,60199999.0
2005-05-05 00:57:00,0.73288,0.73302,0.73275,0.73293,96199999.0
2005-05-05 00:58:00,0.73287,0.73299,0.73253,0.73261,130200002.0
2005-05-05 00:59:00,0.73253,0.73283,0.73239,0.73276,64900001.0
2005-05-05 01:00:00,0.73235,0.73288,0.73225,0.73288,132100000.0
2005-05-05 01:01:00,0.73287,0.73307,0.73284,0.73284,53299999.0
2005-05-05 01:02:00,0.73283,0.73289,0.73275,0.73289,75300000.0
2005-05-05 01:03:00,0.73269,0.73282,0.73257,0.73257,45700000.0
2005-05-05 01:04:00,0.73273,0.73296,0.73259,0.73296,175000001.0
2005-05-05 01:05:00,0.73305,0.73305,0.73263,0.73286,103900000.0
2005-05-05 01:06:00,0.7327,0.73281,0.7327,0.7328,94000001.0
2005-05-05 01:07:00,0.73288,0.73302,0.73256,0.73302,127900001.0
2005-05-05 01:08:00,0.7329,0.73295,0.73277,0.73284,60900000.0
2005-05-05 01:09:00,0.73284,0.7329,0.73255,0.73262,111499998.0
2005-05-05 01:10:00,0.7328,0.73303,0.7328,0.73303,149400001.0
2005-05-05 01:11:00,0.73288,0.73309,0.73284,0.73284,101000001.0
2005-05-05 01:12:00,0.73273,0.73296,0.7327,0.7327,74200000.0
2005-05-05 01:13:00,0.73291,0.73291,0.73276,0.73283,117599998.0
2005-05-05 01:14:00,0.73274,0.73303,0.73274,0.7329,94300000.0
2005-05-05 01:15:00,0.7329,0.73296,0.73261,0.73277,126200000.0
2005-05-05 01:16:00,0.73267,0.73301,0.73267,0.73301,62700000.0
2005-05-05 01:17:00,0.73286,0.73305,0.73278,0.73305,115900001.0
2005-05-05 01:18:00,0.73304,0.73304,0.73271,0.73276,145099998.0
2005-05-05 01:19:00,0.73267,0.73307,0.73267,0.73307,81400000.0
2005-05-05 01:20:00,0.73309,0.73311,0.73284,0.73298,133100000.0
2005-05-05 01:21:00,0.73285,0.73308,0.73279,0.73281,81500000.0
2005-05-05 01:22:00,0.73267,0.73293,0.73267,0.73278,122699999.0
2005-05-05 01:23:00,0.73272,0.73292,0.73272,0.73278,89299999.0
2005-05-05 01:24:00,0.73285,0.73293,0.73261,0.73285,109100002.0
2005-05-05 01:25:00,0.73295,0.73297,0.73278,0.73283,74600000.0
2005-05-05 01:26:00,0.73289,0.73295,0.73277,0.73282,107999999.0
2005-05-05 01:27:00,0.73277,0.73295,0.73266,0.7329,146100002.0
2005-05-05 01:28:00,0.73298,0.73305,0.73278,0.73286,184599994.0
2005-05-05 01:29:00,0.73299,0.73307,0.73282,0.73299,124299999.0
2005-05-05 01:30:00,0.73294,0.73304,0.73285,0.73294,126099997.0
2005-05-05 01:31:00,0.73321,0.73326,0.73278,0.7329,92000000.0
2005-05-05 01:32:00,0.73294,0.73302,0.73263,0.73273,114899997.0
2005-05-05 01:33:00,0.73304,0.73309,0.73278,0.73285,89599999.0
2005-05-05 01:34:00,0.73273,0.73302,0.73273,0.73301,86800000.0
2005-05-05 01:35:00,0.73296,0.73296,0.73273,0.73273,114800000.0
2005-05-05 01:36:00,0.7329,0.73296,0.73264,0.73265,78599999.0
2005-05-05 01:37:00,0.73272,0.73284,0.73261,0.73261,115200002.0
2005-05-05 01:38:00,0.73284,0.73289,0.7326,0.73265,147700001.0
2005-05-05 01:39:00,0.73245,0.73289,0.7324,0.73269,113200001.0
2005-05-05 01:40:00,0.73255,0.73269,0.73222,0.73222,102600000.0
2005-05-05 01:41:00,0.73234,0.73252,0.73224,0.73242,172600002.0
2005-05-05 01:42:00,0.73236,0.73267,0.73236,0.73261,65599999.0
2005-05-05 01:43:00,0.73248,0.73275,0.73235,0.73261,95400001.0
2005-05-05 01:44:00,0.7324,0.73281,0.73234,0.73265,134399999.0
2005-05-05 01:45:00,0.73248,0.7327,0.73236,0.73261,123100001.0
2005-05-05 01:46:00,0.73292,0.73313,0.73231,0.73231,95000001.0
2005-05-05 01:47:00,0.73285,0.73293,0.73216,0.73224,119099999.0
2005-05-05 01:48:00,0.73225,0.73256,0.73225,0.73246,82200000.0
2005-05-05 01:49:00,0.73258,0.73281,0.73232,0.7325,117500000.0
2005-05-05 01:50:00,0.73257,0.73258,0.73234,0.73234,73700001.0
2005-05-05 01:51:00,0.73223,0.73278,0.73206,0.73237,161299998.0
2005-05-05 01:52:00,0.7321,0.73269,0.7321,0.73262,80600001.0
2005-05-05 01:53:00,0.73255,0.73255,0.73228,0.73231,102200001.0
2005-05-05 01:54:00,0.73221,0.73246,0.73211,0.73246,55200000.0
2005-05-05 01:55:00,0.73231,0.73262,0.73218,0.73254,142200001.0
2005-05-05 01:56:00,0.73253,0.73253,0.73224,0.73229,63799999.0
2005-05-05 01:57:00,0.73223,0.73241,0.73216,0.73224,111200002.0
2005-05-05 01:58:00,0.73238,0.73283,0.73232,0.73269,81000001.0
2005-05-05 01:59:00,0.73246,0.73254,0.73217,0.73251,141700000.0
2005-05-05 02:00:00,0.73242,0.73257,0.73226,0.7324,133899999.0
2005-05-05 02:01:00,0.73244,0.7325,0.73216,0.73241,66200000.0
2005-05-05 02:02:00,0.73241,0.73241,0.73206,0.73224,119800000.0
2005-05-05 02:03:00,0.73252,0.73271,0.73209,0.73209,98000002.0
2005-05-05 02:04:00,0.73259,0.73265,0.73257,0.73265,27900000.0
2005-05-05 02:05:00,0.73264,0.73264,0.73234,0.73234,41400000.0
2005-05-05 02:06:00,0.73227,0.73246,0.73207,0.73246,122699998.0
2005-05-05 02:07:00,0.73243,0.73243,0.73227,0.73233,69200000.0
2005-05-05 02:08:00,0.7321,0.73223,0.73188,0.73199,82300000.0
2005-05-05 02:09:00,0.73197,0.73211,0.73182,0.73204,108199999.0
2005-05-05 02:10:00,0.73203,0.73218,0.73183,0.73218,66900000.0
2005-05-05 02:11:00,0.73218,0.73221,0.73203,0.73211,133000000.0
2005-05-05 02:12:00,0.73195,0.73202,0.73195,0.73202,33500000.0
2005-05-05 02:13:00,0.73207,0.73214,0.73199,0.73211,198399999.0
2005-05-05 02:14:00,0.73204,0.73219,0.73185,0.73195,91100000.0
2005-05-05 02:15:00,0.73203,0.73215,0.73173,0.73215,140399999.0
2005-05-05 02:16:00,0.73205,0.73227,0.7319,0.73222,92000001.0
2005-05-05 02:17:00,0.73198,0.73219,0.73198,0.73214,120600000.0
2005-05-05 02:18:00,0.73189,0.73222,0.73189,0.73208,131000000.0
2005-05-05 02:19:00,0.73195,0.73207,0.73178,0.73179,169499998.0
2005-05-05 02:20:00,0.73198,0.73198,0.73166,0.7318,65800000.0
2005-05-05 02:21:00,0.73185,0.73208,0.73176,0.73208,111800001.0
2005-05-05 02:22:00,0.73206,0.73222,0.73189,0.73222,96400001.0
2005-05-05 02:23:00,0.73171,0.73204,0.73171,0.73185,102099999.0
2005-05-05 02:24:00,0.73205,0.73205,0.73175,0.73193,91399998.0
2005-05-05 02:25:00,0.73207,0.73219,0.73191,0.73216,65200000.0
2005-05-05 02:26:00,0.73223,0.73223,0.73193,0.73193,51000000.0
2005-05-05 02:27:00,0.73208,0.73223,0.73187,0.73206,108199999.0
2005-05-05 02:28:00,0.73193,0.73225,0.73191,0.73225,71600000.0
2005-05-05 02:29:00,0.73225,0.73225,0.7317,0.73182,87600001.0
2005-05-05 02:30:00,0.73213,0.73241,0.73197,0.73214,96700001.0
2005-05-05 02:31:00,0.73206,0.73208,0.73189,0.73208,96699999.0
2005-05-05 02:32:00,0.7322,0.7322,0.73206,0.73213,71900000.0
2005-05-05 02:33:00,0.7321,0.73219,0.73175,0.73175,127099998.0
2005-05-05 02:34:00,0.73181,0.73195,0.73174,0.73184,88200000.0
2005-05-05 02:35:00,0.73164,0.73171,0.73147,0.73153,74200001.0
2005-05-05 02:36:00,0.73183,0.73193,0.73145,0.73149,99299998.0
2005-05-05 02:37:00,0.73152,0.73158,0.73137,0.73138,99300001.0
2005-05-05 02:38:00,0.73166,0.73166,0.7312,0.7312,111900000.0
2005-05-05 02:39:00,0.73133,0.73158,0.73123,0.73135,136299996.0
2005-05-05 02:40:00,0.73152,0.73179,0.73149,0.73158,153699999.0
2005-05-05 02:41:00,0.73155,0.73215,0.73146,0.73196,114900000.0
2005-05-05 02:42:00,0.73186,0.73196,0.73169,0.73174,132899999.0
2005-05-05 02:43:00,0.73197,0.73197,0.73168,0.73179,70000001.0
2005-05-05 02:44:00,0.73163,0.73194,0.73154,0.7319,145800000.0
2005-05-05 02:45:00,0.73189,0.73204,0.73172,0.73176,88300001.0
2005-05-05 02:46:00,0.73178,0.732,0.7316,0.73167,127500003.0
2005-05-05 02:47:00,0.73194,0.73196,0.73162,0.73193,90400001.0
2005-05-05 02:48:00,0.73181,0.73209,0.73166,0.73203,74500001.0
2005-05-05 02:49:00,0.73191,0.73238,0.73187,0.73219,131000002.0
2005-05-05 02:50:00,0.73229,0.73229,0.73175,0.73198,119299999.0
2005-05-05 02:51:00,0.73189,0.732,0.73173,0.73183,127899999.0
2005-05-05 02:52:00,0.73199,0.73216,0.73191,0.732,143200002.0
2005-05-05 02:53:00,0.73204,0.73204,0.73164,0.73187,93800000.0
2005-05-05 02:54:00,0.73176,0.73214,0.73167,0.732,113200000.0
2005-05-05 02:55:00,0.73179,0.73195,0.73168,0.73195,88700000.0
2005-05-05 02:56:00,0.732,0.732,0.7317,0.73175,105600001.0
2005-05-05 02:57:00,0.73182,0.732,0.73179,0.732,60300000.0
2005-05-05 02:58:00,0.73167,0.73202,0.73167,0.732,112999996.0
2005-05-05 02:59:00,0.73205,0.73205,0.73175,0.73182,114600002.0
2005-05-05 03:00:00,0.73171,0.73198,0.7317,0.73198,74999999.0
2005-05-05 03:01:00,0.73192,0.73193,0.73179,0.73183,112400001.0
2005-05-05 03:02:00,0.73179,0.73191,0.73153,0.73181,132100001.0
2005-05-05 03:03:00,0.73183,0.73187,0.73145,0.73168,86900000.0
2005-05-05 03:04:00,0.73135,0.73158,0.73133,0.73137,94000000.0
2005-05-05 03:05:00,0.73172,0.73195,0.73142,0.73195,110400001.0
2005-05-05 03:06:00,0.73182,0.73182,0.73142,0.73165,52200000.0
2005-05-05 03:07:00,0.73178,0.73181,0.73158,0.73166,173700001.0
2005-05-05 03:08:00,0.7319,0.7319,0.73159,0.73169,125900001.0
2005-05-05 03:09:00,0.73181,0.73192,0.73166,0.73171,97399999.0
2005-05-05 03:10:00,0.73175,0.73187,0.73129,0.73129,68600000.0
2005-05-05 03:11:00,0.73155,0.73176,0.73141,0.73157,76400000.0
2005-05-05 03:12:00,0.73169,0.73169,0.73124,0.73162,86600000.0
2005-05-05 03:13:00,0.73173,0.73173,0.73134,0.7314,83900000.0
2005-05-05 03:14:00,0.73143,0.73175,0.73136,0.73151,90000000.0
2005-05-05 03:15:00,0.73125,0.73132,0.73106,0.73106,75100001.0
2005-05-05 03:16:00,0.73131,0.73158,0.73124,0.73133,153899997.0
2005-05-05 03:17:00,0.73115,0.73148,0.73109,0.73134,122799997.0
2005-05-05 03:18:00,0.7314,0.73178,0.73132,0.73171,79700001.0
2005-05-05 03:19:00,0.73139,0.7317,0.73139,0.73169,101800000.0
2005-05-05 03:20:00,0.73175,0.7318,0.73122,0.73162,105000000.0
2005-05-05 03:21:00,0.73141,0.73154,0.73123,0.73135,112899998.0
2005-05-05 03:22:00,0.73123,0.73147,0.73116,0.73144,82000000.0
2005-05-05 03:23:00,0.73124,0.73149,0.73116,0.73117,71800000.0
2005-05-05 03:24:00,0.73139,0.73153,0.7312,0.7314,126000001.0
2005-05-05 03:25:00,0.7316,0.73166,0.73129,0.73152,90299999.0
2005-05-05 03:26:00,0.73138,0.73147,0.7313,0.73138,107900000.0
2005-05-05 03:27:00,0.73152,0.73176,0.73129,0.73129,120099999.0
2005-05-05 03:28:00,0.73141,0.73161,0.73126,0.73148,84899998.0
2005-05-05 03:29:00,0.73156,0.73156,0.73117,0.73142,60600000.0
2005-05-05 03:30:00,0.73117,0.73118,0.73081,0.73085,111400002.0
2005-05-05 03:31:00,0.73091,0.73111,0.73046,0.73065,134800001.0
2005-05-05 03:32:00,0.73081,0.73089,0.73053,0.73079,70099999.0
2005-05-05 03:33:00,0.73061,0.73086,0.73054,0.7306,192400001.0
2005-05-05 03:34:00,0.73095,0.73131,0.73061,0.73131,128300002.0
2005-05-05 03:35:00,0.73122,0.73131,0.73089,0.73118,72900000.0
2005-05-05 03:36:00,0.73095,0.73113,0.73078,0.73106,137400001.0
2005-05-05 03:37:00,0.73124,0.73129,0.73103,0.73129,82600000.0
2005-05-05 03:38:00,0.73128,0.73185,0.73116,0.73129,121500000.0
2005-05-05 03:39:00,0.73113,0.73133,0.73106,0.73121,111500001.0
2005-05-05 03:40:00,0.73114,0.7312,0.73087,0.7312,126000000.0
2005-05-05 03:41:00,0.73107,0.73116,0.73056,0.73087,97000000.0
2005-05-05 03:42:00,0.73098,0.73122,0.73085,0.73115,93499999.0
2005-05-05 03:43:00,0.73103,0.73116,0.73087,0.73106,159700000.0
2005-05-05 03:44:00,0.73095,0.7311,0.73084,0.73092,116800000.0
2005-05-05 03:45:00,0.73096,0.73099,0.73071,0.73071,64100002.0
2005-05-05 03:46:00,0.73089,0.73107,0.73071,0.73084,118800000.0
2005-05-05 03:47:00,0.73096,0.73111,0.73073,0.7311,36900000.0
2005-05-05 03:48:00,0.73097,0.73116,0.73087,0.73103,164799999.0
2005-05-05 03:49:00,0.73079,0.73107,0.73074,0.73099,84000000.0
2005-05-05 03:50:00,0.73093,0.73114,0.7308,0.73113,82799998.0
2005-05-05 03:51:00,0.73108,0.73119,0.73085,0.73085,73999998.0
2005-05-05 03:52:00,0.73085,0.73104,0.73064,0.73084,103799999.0
2005-05-05 03:53:00,0.73094,0.73097,0.73054,0.73054,137800001.0
2005-05-05 03:54:00,0.73072,0.73085,0.7305,0.73069,91500000.0
2005-05-05 03:55:00,0.73079,0.73092,0.73059,0.73071,92400000.0
2005-05-05 03:56:00,0.73097,0.73106,0.73066,0.73085,92900000.0
2005-05-05 03:57:00,0.73092,0.73092,0.73063,0.73078,70700001.0
2005-05-05 03:58:00,0.73072,0.73088,0.73053,0.73077,160900000.0
2005-05-05 03:59:00,0.73059,0.73081,0.7305,0.73081,113500001.0
2005-05-05 04:00:00,0.73068,0.73102,0.73067,0.73102,140400001.0
2005-05-05 04:01:00,0.73062,0.73066,0.73047,0.7306,80300000.0
2005-05-05 04:02:00,0.73091,0.73096,0.73055,0.73057,123900000.0
2005-05-05 04:03:00,0.73061,0.73064,0.7304,0.7304,127999998.0
2005-05-05 04:04:00,0.73044,0.73082,0.73044,0.73082,84399999.0
2005-05-05 04:05:00,0.73084,0.73095,0.73067,0.73085,108699999.0
2005-05-05 04:06:00,0.73049,0.73071,0.73023,0.73023,113000001.0
2005-05-05 04:07:00,0.73041,0.73059,0.73035,0.73059,97800000.0
2005-05-05 04:08:00,0.73088,0.73088,0.73014,0.73014,99000000.0
2005-05-05 04:09:00,0.73045,0.73066,0.73027,0.73041,149700001.0
2005-05-05 04:10:00,0.73078,0.73082,0.73056,0.73074,98800000.0
2005-05-05 04:11:00,0.73051,0.73066,0.73046,0.73063,95500001.0
2005-05-05 04:12:00,0.73046,0.73046,0.7303,0.73031,80799998.0
2005-05-05 04:13:00,0.73044,0.73064,0.73038,0.73054,126300001.0
2005-05-05 04:14:00,0.73054,0.73059,0.73032,0.73032,97399998.0
2005-05-05 04:15:00,0.73045,0.73066,0.73042,0.73053,84299999.0
2005-05-05 04:16:00,0.73052,0.7306,0.73022,0.73036,99799998.0
2005-05-05 04:17:00,0.73051,0.73054,0.73019,0.73036,119399999.0
2005-05-05 04:18:00,0.73038,0.73056,0.73025,0.73042,131799999.0
2005-05-05 04:19:00,0.73033,0.73055,0.73018,0.7303,168199999.0
2005-05-05 04:20:00,0.73014,0.73065,0.73014,0.73065,70399999.0
2005-05-05 04:21:00,0.73041,0.7307,0.7303,0.73062,142700000.0
2005-05-05 04:22:00,0.73045,0.73073,0.7304,0.7304,89800001.0
2005-05-05 04:23:00,0.73073,0.73082,0.73064,0.73067,106800001.0
2005-05-05 04:24:00,0.73082,0.73086,0.73035,0.73035,74099998.0
2005-05-05 04:25:00,0.73033,0.73097,0.73027,0.73075,170500001.0
2005-05-05 04:26:00,0.73085,0.73094,0.73037,0.73037,92900001.0
2005-05-05 04:27:00,0.73063,0.73086,0.73039,0.7306,66600000.0
2005-05-05 04:28:00,0.73042,0.73073,0.73018,0.73073,99499999.0
2005-05-05 04:29:00,0.7307,0.7307,0.73015,0.73035,113099999.0
2005-05-05 04:30:00,0.73028,0.73057,0.73014,0.73056,91000000.0
2005-05-05 04:31:00,0.73056,0.73062,0.73024,0.73049,91000000.0
2005-05-05 04:32:00,0.73049,0.73063,0.73021,0.73048,91300000.0
2005-05-05 04:33:00,0.7306,0.73074,0.73058,0.7307,126600000.0
2005-05-05 04:34:00,0.73075,0.73075,0.73035,0.73057,89399999.0
2005-05-05 04:35:00,0.7305,0.73079,0.73034,0.73056,114600000.0
2005-05-05 04:36:00,0.73063,0.73077,0.7304,0.73066,77500000.0
2005-05-05 04:37:00,0.73077,0.73086,0.73043,0.73061,92000000.0
2005-05-05 04:38:00,0.73076,0.73083,0.73046,0.73083,75100001.0
2005-05-05 04:39:00,0.73053,0.73078,0.73039,0.73065,75100000.0
2005-05-05 04:40:00,0.73059,0.73076,0.73051,0.73058,106000000.0
2005-05-05 04:41:00,0.73024,0.73089,0.73019,0.73089,101499997.0
2005-05-05 04:42:00,0.73096,0.73096,0.73078,0.7309,102099998.0
2005-05-05 04:43:00,0.73073,0.7309,0.73062,0.73077,130799998.0
2005-05-05 04:44:00,0.73072,0.73082,0.7306,0.73063,130900002.0
2005-05-05 04:45:00,0.73079,0.73082,0.73051,0.73057,89200000.0
2005-05-05 04:46:00,0.73046,0.73072,0.73039,0.73052,191100004.0
2005-05-05 04:47:00,0.73065,0.73086,0.73048,0.73079,130199998.0
2005-05-05 04:48:00,0.73043,0.73094,0.73041,0.73094,110600003.0
2005-05-05 04:49:00,0.73098,0.73098,0.73065,0.73078,101200002.0
2005-05-05 04:50:00,0.73093,0.73106,0.73058,0.73106,65900000.0
2005-05-05 04:51:00,0.73106,0.73106,0.73076,0.73076,91299999.0
2005-05-05 04:52:00,0.73089,0.7309,0.7306,0.73074,99500000.0
2005-05-05 04:53:00,0.73068,0.73081,0.73037,0.73053,120500002.0
2005-05-05 04:54:00,0.73076,0.73115,0.73076,0.73115,74899999.0
2005-05-05 04:55:00,0.73109,0.73114,0.73065,0.73065,91899999.0
2005-05-05 04:56:00,0.73082,0.73107,0.73065,0.73107,100700000.0
2005-05-05 04:57:00,0.73105,0.73119,0.73061,0.73083,144400000.0
2005-05-05 04:58:00,0.73068,0.73104,0.73068,0.73079,81499999.0
2005-05-05 04:59:00,0.73076,0.73107,0.7306,0.73088,73100000.0
2005-05-05 05:00:00,0.73061,0.73102,0.73059,0.73087,84200000.0
2005-05-05 05:01:00,0.73094,0.73108,0.73069,0.73098,75699999.0
2005-05-05 05:02:00,0.73108,0.73108,0.73056,0.73061,110699999.0
2005-05-05 05:03:00,0.73117,0.73117,0.73105,0.73107,89300000.0
2005-05-05 05:04:00,0.73105,0.73119,0.73077,0.73079,151900002.0
2005-05-05 05:05:00,0.73076,0.73108,0.73076,0.73087,67099999.0
2005-05-05 05:06:00,0.73105,0.73115,0.73068,0.73072,111300001.0
2005-05-05 05:07:00,0.73083,0.73112,0.73083,0.731,89299999.0
2005-05-05 05:08:00,0.7311,0.73113,0.73079,0.73079,92200000.0
2005-05-05 05:09:00,0.73063,0.73101,0.7306,0.73101,78200000.0
2005-05-05 05:10:00,0.73068,0.73104,0.73055,0.731,150800002.0
2005-05-05 05:11:00,0.73091,0.73119,0.73077,0.73117,79500000.0
2005-05-05 05:12:00,0.7309,0.73116,0.73079,0.7308,93400001.0
2005-05-05 05:13:00,0.73091,0.73115,0.73091,0.73108,67599998.0
2005-05-05 05:14:00,0.73102,0.73102,0.73084,0.73098,76799999.0
2005-05-05 05:15:00,0.73098,0.73106,0.73078,0.73097,66900000.0
2005-05-05 05:16:00,0.73093,0.73113,0.73093,0.7311,103700000.0
2005-05-05 05:17:00,0.73129,0.73132,0.73076,0.7309,68500000.0
2005-05-05 05:18:00,0.73086,0.73135,0.73077,0.73127,96499999.0
2005-05-05 05:19:00,0.73103,0.73136,0.73091,0.73118,123400001.0
2005-05-05 05:20:00,0.73131,0.73131,0.73087,0.73092,75400000.0
2005-05-05 05:21:00,0.73126,0.73128,0.73075,0.73084,115100001.0
2005-05-05 05:22:00,0.73094,0.73103,0.73077,0.73098,123499999.0
2005-05-05 05:23:00,0.73099,0.73117,0.73081,0.73107,60100000.0
2005-05-05 05:24:00,0.73105,0.73114,0.73082,0.73089,88800000.0
2005-05-05 05:25:00,0.73075,0.73144,0.73075,0.73114,147000000.0
2005-05-05 05:26:00,0.73126,0.73126,0.73097,0.73111,78000000.0
2005-05-05 05:27:00,0.73107,0.73107,0.73081,0.73098,107500000.0
2005-05-05 05:28:00,0.73115,0.73117,0.73094,0.73114,135199998.0
2005-05-05 05:29:00,0.7312,0.73156,0.7312,0.73156,67800002.0
2005-05-05 05:30:00,0.73103,0.73141,0.73093,0.73117,63800000.0
2005-05-05 05:31:00,0.73106,0.73152,0.73101,0.73152,126499999.0
2005-05-05 05:32:00,0.73113,0.7313,0.73099,0.73129,86800001.0
2005-05-05 05:33:00,0.73151,0.73155,0.73133,0.73145,82600000.0
2005-05-05 05:34:00,0.73105,0.73152,0.73101,0.73152,53999999.0
2005-05-05 05:35:00,0.73159,0.73159,0.73131,0.73131,171099999.0
2005-05-05 05:36:00,0.73134,0.73139,0.73099,0.73137,149199997.0
2005-05-05 05:37:00,0.73152,0.7316,0.7313,0.73137,135299999.0
2005-05-05 05:38:00,0.73139,0.73164,0.7312,0.73164,113399998.0
2005-05-05 05:39:00,0.7315,0.73159,0.73135,0.73155,157500000.0
2005-05-05 05:40:00,0.73132,0.73149,0.7312,0.73133,92899999.0
2005-05-05 05:41:00,0.73142,0.73153,0.73124,0.73135,118300000.0
2005-05-05 05:42:00,0.73136,0.73136,0.73112,0.73132,95500000.0
2005-05-05 05:43:00,0.73136,0.73165,0.73128,0.73165,124600000.0
2005-05-05 05:44:00,0.73133,0.73147,0.73124,0.73127,98199999.0
2005-05-05 05:45:00,0.73123,0.73144,0.73121,0.73133,137100002.0
2005-05-05 05:46:00,0.73131,0.73139,0.73121,0.7313,137100004.0
2005-05-05 05:47:00,0.73142,0.73154,0.73125,0.73137,132400001.0
2005-05-05 05:48:00,0.73136,0.73142,0.73126,0.73134,98800000.0
2005-05-05 05:49:00,0.73148,0.73156,0.73141,0.73142,68200000.0
2005-05-05 05:50:00,0.73124,0.73151,0.73113,0.73113,103099998.0
2005-05-05 05:51:00,0.73137,0.73156,0.73114,0.73114,71499999.0
2005-05-05 05:52:00,0.73119,0.73155,0.73107,0.73108,145500000.0
2005-05-05 05:53:00,0.73146,0.73146,0.73132,0.73132,44700000.0
2005-05-05 05:54:00,0.73144,0.73152,0.73108,0.73135,133500002.0
2005-05-05 05:55:00,0.73143,0.73173,0.73134,0.73173,62299999.0
2005-05-05 05:56:00,0.73149,0.73154,0.73121,0.73127,104699998.0
2005-05-05 05:57:00,0.73156,0.73168,0.73145,0.73145,74800000.0
2005-05-05 05:58:00,0.73144,0.73145,0.73131,0.73133,117400001.0
2005-05-05 05:59:00,0.73172,0.73189,0.73135,0.73144,54900000.0
2005-05-05 06:00:00,0.73143,0.73157,0.73112,0.7314,87900000.0
2005-05-05 06:01:00,0.73134,0.7314,0.73097,0.731,93499999.0
2005-05-05 06:02:00,0.73129,0.73129,0.73081,0.73085,63700000.0
2005-05-05 06:03:00,0.73122,0.73138,0.73114,0.73119,51600000.0
2005-05-05 06:04:00,0.73146,0.73146,0.73104,0.73115,79299999.0
2005-05-05 06:05:00,0.73145,0.73153,0.73129,0.73135,199000006.0
2005-05-05 06:06:00,0.73128,0.73153,0.73124,0.73133,103400000.0
2005-05-05 06:07:00,0.73138,0.73147,0.73124,0.73132,94000001.0
2005-05-05 06:08:00,0.73126,0.73165,0.73126,0.73165,65900001.0
2005-05-05 06:09:00,0.73166,0.73167,0.73122,0.73159,124600000.0
2005-05-05 06:10:00,0.73164,0.73171,0.7313,0.7313,70800000.0
2005-05-05 06:11:00,0.7314,0.73161,0.73118,0.73158,135399999.0
2005-05-05 06:12:00,0.73143,0.73143,0.73111,0.73112,63500000.0
2005-05-05 06:13:00,0.73138,0.7318,0.73131,0.73156,138899998.0
2005-05-05 06:14:00,0.73167,0.7318,0.73132,0.73163,104999998.0
2005-05-05 06:15:00,0.73184,0.73184,0.73151,0.73163,90199998.0
2005-05-05 06:16:00,0.73181,0.73184,0.73147,0.7318,101699998.0
2005-05-05 06:17:00,0.73203,0.73203,0.73171,0.73177,81300000.0
2005-05-05 06:18:00,0.73175,0.73209,0.73175,0.73197,138000000.0
2005-05-05 06:19:00,0.73204,0.7321,0.73193,0.7321,30800000.0
2005-05-05 06:20:00,0.73158,0.73205,0.73158,0.73205,102400000.0
2005-05-05 06:21:00,0.73203,0.73203,0.7315,0.7315,88499999.0
2005-05-05 06:22:00,0.73173,0.73191,0.73154,0.73165,131299999.0
2005-05-05 06:23:00,0.732,0.732,0.73149,0.73182,109799999.0
2005-05-05 06:24:00,0.73159,0.73178,0.7315,0.73167,83200001.0
2005-05-05 06:25:00,0.73176,0.73188,0.73174,0.73174,60200000.0
2005-05-05 06:26:00,0.73185,0.7319,0.73168,0.73176,91699998.0
2005-05-05 06:27:00,0.73202,0.73203,0.73165,0.73177,134100001.0
2005-05-05 06:28:00,0.73155,0.73161,0.73137,0.73138,78400000.0
2005-05-05 06:29:00,0.73169,0.73184,0.73146,0.73177,165500000.0
2005-05-05 06:30:00,0.73138,0.73189,0.73138,0.73172,88100000.0
2005-05-05 06:31:00,0.73158,0.73174,0.73143,0.7316,106900000.0
2005-05-05 06:32:00,0.732,0.73201,0.73165,0.73201,64099999.0
2005-05-05 06:33:00,0.73166,0.73203,0.73166,0.73203,78200000.0
2005-05-05 06:34:00,0.73177,0.73196,0.73168,0.73176,87999998.0
2005-05-05 06:35:00,0.73192,0.73196,0.73174,0.73192,65299999.0
2005-05-05 06:36:00,0.73168,0.73192,0.73161,0.7319,88100000.0
2005-05-05 06:37:00,0.7319,0.73207,0.73184,0.73207,107400002.0
2005-05-05 06:38:00,0.73202,0.73205,0.73182,0.73205,55900001.0
2005-05-05 06:39:00,0.73202,0.7322,0.73181,0.73197,71700001.0
2005-05-05 06:40:00,0.73175,0.73218,0.73175,0.73216,107099999.0
2005-05-05 06:41:00,0.73201,0.73221,0.73193,0.73198,82400001.0
2005-05-05 06:42:00,0.73203,0.73241,0.73198,0.73223,129499998.0
2005-05-05 06:43:00,0.7323,0.7324,0.73211,0.73211,71600000.0
2005-05-05 06:44:00,0.73218,0.73248,0.73206,0.73248,137199998.0
2005-05-05 06:45:00,0.73216,0.73228,0.73201,0.7322,106200000.0
2005-05-05 06:46:00,0.73222,0.73227,0.73195,0.73227,113900000.0
2005-05-05 06:47:00,0.7322,0.73252,0.7322,0.73225,90600000.0
2005-05-05 06:48:00,0.73229,0.73241,0.73201,0.73232,145499998.0
2005-05-05 06:49:00,0.73241,0.73264,0.73241,0.73258,76399999.0
2005-05-05 06:50:00,0.73271,0.73274,0.73241,0.73243,138699998.0
2005-05-05 06:51:00,0.73231,0.7329,0.73212,0.73212,125100000.0
2005-05-05 06:52:00,0.73233,0.7329,0.73226,0.7329,129900001.0
2005-05-05 06:53:00,0.73278,0.73302,0.73268,0.73302,138800001.0
2005-05-05 06:54:00,0.73255,0.73317,0.73253,0.73317,111200000.0
2005-05-05 06:55:00,0.73263,0.73297,0.73253,0.73297,105600001.0
2005-05-05 06:56:00,0.73287,0.73301,0.73265,0.73301,72200000.0
2005-05-05 06:57:00,0.733,0.73302,0.73269,0.73302,87400000.0
2005-05-05 06:58:00,0.73278,0.73314,0.73275,0.73312,143200001.0
2005-05-05 06:59:00,0.73312,0.73328,0.73271,0.73308,96400000.0
2005-05-05 07:00:00,0.7328,0.73309,0.73272,0.73309,127900000.0
2005-05-05 07:01:00,0.73311,0.73313,0.73299,0.73299,125199999.0
2005-05-05 07:02:00,0.73304,0.73304,0.7326,0.73278,165700001.0
2005-05-05 07:03:00,0.73261,0.73282,0.73249,0.73282,81899998.0
2005-05-05 07:04:00,0.7325,0.73261,0.73231,0.73261,127100001.0
2005-05-05 07:05:00,0.73238,0.73252,0.73225,0.73247,116300001.0
2005-05-05 07:06:00,0.73242,0.73265,0.73232,0.7325,187900003.0
2005-05-05 07:07:00,0.73241,0.73241,0.73203,0.73215,157999996.0
2005-05-05 07:08:00,0.73235,0.73247,0.73199,0.7323,103000000.0
2005-05-05 07:09:00,0.73256,0.73267,0.73218,0.73237,126799999.0
2005-05-05 07:10:00,0.73241,0.73253,0.73209,0.73212,160699998.0
2005-05-05 07:11:00,0.73201,0.7325,0.73201,0.73245,84400000.0
2005-05-05 07:12:00,0.73232,0.73252,0.73224,0.7325,75000000.0
2005-05-05 07:13:00,0.7323,0.73274,0.73229,0.73242,109899999.0
2005-05-05 07:14:00,0.73247,0.7325,0.73211,0.7322,63100001.0
2005-05-05 07:15:00,0.73196,0.73236,0.73196,0.73221,118900001.0
2005-05-05 07:16:00,0.73231,0.73252,0.73206,0.73242,117699999.0
2005-05-05 07:17:00,0.73236,0.73237,0.73199,0.73202,143000001.0
2005-05-05 07:18:00,0.73178,0.73229,0.73178,0.73216,124500000.0
2005-05-05 07:19:00,0.73204,0.73236,0.73197,0.73232,158999998.0
2005-05-05 07:20:00,0.73221,0.73244,0.73205,0.73235,134000001.0
2005-05-05 07:21:00,0.73221,0.73234,0.7321,0.73216,95500001.0
2005-05-05 07:22:00,0.73217,0.73235,0.73205,0.73235,88900000.0
2005-05-05 07:23:00,0.73224,0.7326,0.73224,0.7326,110800001.0
2005-05-05 07:24:00,0.73235,0.73279,0.73214,0.73265,74100000.0
2005-05-05 07:25:00,0.73263,0.73284,0.73253,0.73276,91800001.0
2005-05-05 07:26:00,0.73296,0.73296,0.73253,0.73253,109700000.0
2005-05-05 07:27:00,0.73276,0.73283,0.73261,0.7328,79899999.0
2005-05-05 07:28:00,0.73259,0.73272,0.73233,0.7326,86100000.0
2005-05-05 07:29:00,0.73231,0.73273,0.73216,0.73267,71200000.0
2005-05-05 07:30:00,0.73229,0.73251,0.7319,0.73251,147500000.0
2005-05-05 07:31:00,0.73252,0.73253,0.73215,0.7324,120900000.0
2005-05-05 07:32:00,0.73236,0.73255,0.73222,0.73234,99399999.0
2005-05-05 07:33:00,0.73244,0.7326,0.73243,0.73257,45200000.0
2005-05-05 07:34:00,0.7325,0.7328,0.7325,0.73262,80500001.0
2005-05-05 07:35:00,0.7327,0.73281,0.73243,0.73265,132900000.0
2005-05-05 07:36:00,0.73219,0.73265,0.73218,0.73261,79799999.0
2005-05-05 07:37:00,0.73259,0.73267,0.73241,0.73253,125800002.0
2005-05-05 07:38:00,0.73266,0.73283,0.73228,0.73283,83699999.0
2005-05-05 07:39:00,0.73276,0.73276,0.73258,0.73267,90399998.0
2005-05-05 07:40:00,0.73272,0.73289,0.73253,0.73263,76099999.0
2005-05-05 07:41:00,0.73278,0.73278,0.7325,0.73264,125499999.0
2005-05-05 07:42:00,0.73253,0.7329,0.73252,0.7329,132500000.0
2005-05-05 07:43:00,0.73263,0.73284,0.73254,0.73254,95299999.0
2005-05-05 07:44:00,0.7326,0.73289,0.7326,0.73262,200799998.0
2005-05-05 07:45:00,0.73265,0.73291,0.73259,0.73266,121899999.0
2005-05-05 07:46:00,0.73276,0.73287,0.73253,0.73286,121200000.0
2005-05-05 07:47:00,0.73292,0.73298,0.73259,0.73259,161999999.0
2005-05-05 07:48:00,0.73289,0.73289,0.73237,0.73254,72600001.0
2005-05-05 07:49:00,0.73258,0.7329,0.73258,0.7329,123300000.0
2005-05-05 07:50:00,0.73286,0.73304,0.73265,0.73293,59700000.0
2005-05-05 07:51:00,0.73266,0.73266,0.73235,0.73253,148699997.0
2005-05-05 07:52:00,0.73289,0.73289,0.73238,0.73238,125600000.0
2005-05-05 07:53:00,0.73268,0.73271,0.73228,0.73271,94700001.0
2005-05-05 07:54:00,0.73266,0.73284,0.73226,0.73234,124300001.0
2005-05-05 07:55:00,0.73255,0.73265,0.73241,0.73244,136599999.0
2005-05-05 07:56:00,0.73248,0.73253,0.73229,0.73247,112200000.0
2005-05-05 07:57:00,0.73243,0.73267,0.73229,0.73247,76000000.0
2005-05-05 07:58:00,0.73225,0.73266,0.73219,0.7323,152700000.0
2005-05-05 07:59:00,0.73235,0.73267,0.73227,0.73249,160700000.0
2005-05-05 08:00:00,0.73226,0.73249,0.73215,0.73228,108300000.0
2005-05-05 08:01:00,0.73247,0.73254,0.73211,0.73211,88600001.0
2005-05-05 08:02:00,0.73217,0.73247,0.73208,0.73223,85400000.0
2005-05-05 08:03:00,0.73236,0.73251,0.73216,0.73235,122399999.0
2005-05-05 08:04:00,0.73224,0.73259,0.73219,0.73254,124600001.0
2005-05-05 08:05:00,0.73226,0.73257,0.73215,0.73238,107500000.0
2005-05-05 08:06:00,0.73229,0.73255,0.73217,0.73247,102300000.0
2005-05-05 08:07:00,0.73223,0.7326,0.73223,0.73258,126300000.0
2005-05-05 08:08:00,0.73272,0.73281,0.73257,0.73281,126600000.0
2005-05-05 08:09:00,0.73264,0.73284,0.73256,0.73271,100499999.0
2005-05-05 08:10:00,0.73279,0.73282,0.73249,0.73275,93200000.0
2005-05-05 08:11:00,0.73283,0.73291,0.73272,0.73286,84100001.0
2005-05-05 08:12:00,0.73253,0.73295,0.73253,0.7326,100500000.0
2005-05-05 08:13:00,0.73276,0.73286,0.73252,0.73286,112000000.0
2005-05-05 08:14:00,0.73259,0.73281,0.73256,0.73265,78500000.0
2005-05-05 08:15:00,0.7325,0.73266,0.73232,0.7325,159000002.0
2005-05-05 08:16:00,0.73259,0.73273,0.73237,0.73241,104999999.0
2005-05-05 08:17:00,0.73247,0.73267,0.73223,0.73223,74000000.0
2005-05-05 08:18:00,0.73244,0.73263,0.73237,0.73237,50700000.0
2005-05-05 08:19:00,0.73275,0.73277,0.73254,0.7327,94799999.0
2005-05-05 08:20:00,0.73289,0.73289,0.73252,0.7326,154500001.0
2005-05-05 08:21:00,0.73261,0.73289,0.73242,0.73283,136999998.0
2005-05-05 08:22:00,0.73268,0.73282,0.73255,0.73263,155599998.0
2005-05-05 08:23:00,0.73282,0.73292,0.73257,0.73292,151100000.0
2005-05-05 08:24:00,0.73294,0.73317,0.73283,0.73301,136700000.0
2005-05-05 08:25:00,0.73277,0.73292,0.73251,0.73292,87600002.0
2005-05-05 08:26:00,0.73321,0.7335,0.73317,0.73324,140999999.0
2005-05-05 08:27:00,0.73346,0.73346,0.7331,0.73324,139099999.0
2005-05-05 08:28:00,0.73346,0.73371,0.73328,0.7335,100899999.0
2005-05-05 08:29:00,0.73381,0.73381,0.73346,0.73359,80600001.0
2005-05-05 08:30:00,0.73398,0.73423,0.73391,0.73408,114099998.0
2005-05-05 08:31:00,0.73403,0.73503,0.73397,0.73503,95399999.0
2005-05-05 08:32:00,0.735,0.73509,0.73457,0.73465,123800000.0
2005-05-05 08:33:00,0.73468,0.73497,0.73448,0.73477,103700001.0
2005-05-05 08:34:00,0.73492,0.73504,0.73448,0.7346,139700000.0
2005-05-05 08:35:00,0.73467,0.73481,0.73445,0.73468,124200000.0
2005-05-05 08:36:00,0.73463,0.73492,0.73446,0.73452,161400002.0
2005-05-05 08:37:00,0.73465,0.73476,0.73441,0.73466,75100000.0
2005-05-05 08:38:00,0.73438,0.73453,0.73423,0.73452,61400000.0
2005-05-05 08:39:00,0.73441,0.73461,0.73432,0.73445,83800000.0
2005-05-05 08:40:00,0.73419,0.73442,0.73409,0.73425,99899999.0
2005-05-05 08:41:00,0.73419,0.73428,0.73387,0.73415,100300000.0
2005-05-05 08:42:00,0.73426,0.7345,0.73401,0.7343,92900000.0
2005-05-05 08:43:00,0.73405,0.73431,0.73394,0.73396,98800001.0
2005-05-05 08:44:00,0.73442,0.73445,0.73417,0.73433,135400000.0
2005-05-05 08:45:00,0.73442,0.73446,0.73416,0.73432,172200002.0
2005-05-05 08:46:00,0.73434,0.73451,0.73427,0.73432,109300000.0
2005-05-05 08:47:00,0.73467,0.73479,0.73423,0.73464,135799997.0
2005-05-05 08:48:00,0.73435,0.73465,0.73429,0.73454,104400001.0
2005-05-05 08:49:00,0.73462,0.73467,0.73451,0.73451,77900000.0
2005-05-05 08:50:00,0.73481,0.73484,0.7345,0.73481,76999999.0
2005-05-05 08:51:00,0.73494,0.73495,0.73466,0.73487,92399999.0
2005-05-05 08:52:00,0.73491,0.735,0.73461,0.73487,144500003.0
2005-05-05 08:53:00,0.73476,0.73482,0.7344,0.7344,105500002.0
2005-05-05 08:54:00,0.73457,0.73478,0.73443,0.73457,84400000.0
2005-05-05 08:55:00,0.73432,0.73445,0.73401,0.73427,109700001.0
2005-05-05 08:56:00,0.73412,0.73463,0.73412,0.73434,176400000.0
2005-05-05 08:57:00,0.73425,0.73451,0.73425,0.73447,80500000.0
2005-05-05 08:58:00,0.73432,0.73496,0.73428,0.73483,107300001.0
2005-05-05 08:59:00,0.73466,0.73486,0.73453,0.73461,97900001.0
2005-05-05 09:00:00,0.73475,0.73501,0.7343,0.7343,128200002.0
2005-05-05 09:01:00,0.73446,0.73482,0.7344,0.73482,127699999.0
2005-05-05 09:02:00,0.73484,0.73493,0.73458,0.73464,101399999.0
2005-05-05 09:03:00,0.73496,0.73522,0.73482,0.73521,118800000.0
2005-05-05 09:04:00,0.73513,0.73539,0.73486,0.73517,81500000.0
2005-05-05 09:05:00,0.73507,0.73508,0.73474,0.73493,86500000.0
2005-05-05 09:06:00,0.73479,0.73512,0.73479,0.7349,114399999.0
2005-05-05 09:07:00,0.73494,0.73502,0.73464,0.73468,93200000.0
2005-05-05 09:08:00,0.73496,0.73506,0.73481,0.73492,133500000.0
2005-05-05 09:09:00,0.73477,0.73517,0.73474,0.73485,147199998.0
2005-05-05 09:10:00,0.73496,0.73502,0.73481,0.73498,97499999.0
2005-05-05 09:11:00,0.73515,0.73515,0.73472,0.73496,61500000.0
2005-05-05 09:12:00,0.73479,0.73493,0.73469,0.73478,92300000.0
2005-05-05 09:13:00,0.7347,0.7351,0.73466,0.73497,77200000.0
2005-05-05 09:14:00,0.73485,0.73495,0.73469,0.73481,108600001.0
2005-05-05 09:15:00,0.73475,0.73505,0.73473,0.73485,77900000.0
2005-05-05 09:16:00,0.73489,0.73493,0.73465,0.7349,160600002.0
2005-05-05 09:17:00,0.73493,0.73501,0.73469,0.73478,136899997.0
2005-05-05 09:18:00,0.73495,0.73506,0.73473,0.73481,92399999.0
2005-05-05 09:19:00,0.73478,0.73498,0.73478,0.73492,103800000.0
2005-05-05 09:20:00,0.73502,0.73518,0.73484,0.73518,80399999.0
2005-05-05 09:21:00,0.73498,0.73537,0.73488,0.73502,122000000.0
2005-05-05 09:22:00,0.73493,0.73534,0.73486,0.735,102000000.0
2005-05-05 09:23:00,0.7351,0.73536,0.73499,0.73502,110500001.0
2005-05-05 09:24:00,0.7352,0.73537,0.7351,0.73511,133700000.0
2005-05-05 09:25:00,0.73516,0.73537,0.73492,0.73522,131099999.0
2005-05-05 09:26:00,0.73541,0.7357,0.73516,0.73552,133099999.0
2005-05-05 09:27:00,0.73555,0.73566,0.7353,0.73532,60600001.0
2005-05-05 09:28:00,0.73545,0.73593,0.73545,0.73574,123199999.0
2005-05-05 09:29:00,0.73575,0.73588,0.73553,0.73565,120200000.0
2005-05-05 09:30:00,0.73561,0.73563,0.73527,0.73543,83500000.0
2005-05-05 09:31:00,0.73539,0.7355,0.73517,0.73538,111500000.0
2005-05-05 09:32:00,0.73519,0.73541,0.73499,0.73519,91500000.0
2005-05-05 09:33:00,0.73527,0.73542,0.73497,0.73511,98300000.0
2005-05-05 09:34:00,0.73523,0.73531,0.73503,0.7352,126100000.0
2005-05-05 09:35:00,0.73513,0.73538,0.73489,0.73538,169700000.0
2005-05-05 09:36:00,0.73505,0.73526,0.73496,0.73505,94799999.0
2005-05-05 09:37:00,0.73499,0.73533,0.73499,0.73512,73600000.0
2005-05-05 09:38:00,0.73523,0.73538,0.73497,0.73497,76200001.0
2005-05-05 09:39:00,0.73504,0.73537,0.73502,0.7352,111900000.0
2005-05-05 09:40:00,0.73513,0.73541,0.73507,0.73514,153899999.0
2005-05-05 09:41:00,0.73513,0.73543,0.73506,0.73543,115199998.0
2005-05-05 09:42:00,0.73532,0.73546,0.73525,0.73525,91599999.0
2005-05-05 09:43:00,0.73524,0.73545,0.73521,0.73536,98799999.0
2005-05-05 09:44:00,0.7354,0.73552,0.73528,0.73548,147100002.0
2005-05-05 09:45:00,0.73537,0.73555,0.73517,0.7354,122800000.0
2005-05-05 09:46:00,0.73584,0.73604,0.73554,0.73594,151900000.0
2005-05-05 09:47:00,0.73603,0.73609,0.73558,0.73588,83500000.0
2005-05-05 09:48:00,0.73573,0.73591,0.73554,0.73573,160200001.0
2005-05-05 09:49:00,0.73568,0.73602,0.73566,0.73591,79900000.0
2005-05-05 09:50:00,0.73598,0.73617,0.73586,0.73602,70199999.0
2005-05-05 09:51:00,0.7358,0.73617,0.7358,0.736,74200001.0
2005-05-05 09:52:00,0.73584,0.73604,0.73574,0.73574,118799999.0
2005-05-05 09:53:00,0.73589,0.73602,0.73581,0.73591,111400000.0
2005-05-05 09:54:00,0.73591,0.73606,0.73563,0.73583,84100000.0
2005-05-05 09:55:00,0.73582,0.73607,0.73582,0.73589,80500000.0
2005-05-05 09:56:00,0.73572,0.73581,0.73562,0.73563,60000001.0
2005-05-05 09:57:00,0.73554,0.73578,0.73554,0.73574,95700001.0
2005-05-05 09:58:00,0.73581,0.73605,0.73559,0.73605,159099998.0
2005-05-05 09:59:00,0.73596,0.73633,0.73579,0.73617,114000000.0
2005-05-05 10:00:00,0.73605,0.73643,0.7359,0.73637,78900000.0
2005-05-05 10:01:00,0.73627,0.7365,0.73614,0.73641,78000000.0
2005-05-05 10:02:00,0.73643,0.73661,0.73637,0.73655,115200000.0
2005-05-05 10:03:00,0.7365,0.7365,0.73608,0.73624,122400002.0
2005-05-05 10:04:00,0.73635,0.73649,0.73622,0.73632,108599999.0
2005-05-05 10:05:00,0.73631,0.73649,0.7359,0.7362,98400001.0
2005-05-05 10:06:00,0.73631,0.73653,0.73628,0.7364,122700002.0
2005-05-05 10:07:00,0.73603,0.73613,0.73584,0.73589,97499998.0
2005-05-05 10:08:00,0.73607,0.73621,0.73578,0.7361,89600000.0
2005-05-05 10:09:00,0.73593,0.73628,0.73589,0.73617,101999999.0
2005-05-05 10:10:00,0.73622,0.73632,0.73603,0.73603,101300001.0
2005-05-05 10:11:00,0.73612,0.73623,0.73572,0.73598,114600001.0
2005-05-05 10:12:00,0.73599,0.73623,0.73599,0.73604,83300001.0
2005-05-05 10:13:00,0.73617,0.73638,0.73617,0.73636,158799998.0
2005-05-05 10:14:00,0.73654,0.73669,0.73631,0.73645,110300000.0
2005-05-05 10:15:00,0.73646,0.73668,0.73633,0.73652,99299998.0
2005-05-05 10:16:00,0.73662,0.73662,0.73626,0.73655,159000002.0
2005-05-05 10:17:00,0.73644,0.73658,0.7362,0.73658,86800001.0
2005-05-05 10:18:00,0.73636,0.73672,0.73628,0.73669,113899999.0
2005-05-05 10:19:00,0.73657,0.7368,0.73647,0.73647,96900000.0
2005-05-05 10:20:00,0.73697,0.73697,0.73644,0.73644,72600000.0
2005-05-05 10:21:00,0.73629,0.73659,0.73618,0.7364,76500000.0
2005-05-05 10:22:00,0.73611,0.73633,0.73609,0.73615,86700000.0
2005-05-05 10:23:00,0.73622,0.73635,0.73594,0.73594,166500000.0
2005-05-05 10:24:00,0.73625,0.73656,0.73625,0.73656,122699999.0
2005-05-05 10:25:00,0.73636,0.73636,0.73608,0.73618,35600000.0
2005-05-05 10:26:00,0.73652,0.73669,0.73625,0.73637,87900000.0
2005-05-05 10:27:00,0.73662,0.73664,0.7362,0.73658,135100000.0
2005-05-05 10:28:00,0.73658,0.73693,0.73651,0.73664,98000000.0
2005-05-05 10:29:00,0.73681,0.73687,0.73647,0.73655,159000003.0
2005-05-05 10:30:00,0.73673,0.73673,0.73645,0.73645,61900000.0
2005-05-05 10:31:00,0.73626,0.73654,0.73623,0.73643,125199999.0
2005-05-05 10:32:00,0.73636,0.73668,0.73625,0.73625,133100001.0
2005-05-05 10:33:00,0.73646,0.73653,0.73619,0.7364,65800000.0
2005-05-05 10:34:00,0.73645,0.73648,0.73609,0.7363,103499998.0
2005-05-05 10:35:00,0.736,0.7365,0.736,0.73642,84100000.0
2005-05-05 10:36:00,0.73618,0.73633,0.7361,0.73613,132800000.0
2005-05-05 10:37:00,0.736,0.7363,0.736,0.73615,102000000.0
2005-05-05 10:38:00,0.73611,0.73642,0.73603,0.73624,138300000.0
2005-05-05 10:39:00,0.73639,0.73669,0.7363,0.73642,99200001.0
2005-05-05 10:40:00,0.73665,0.73665,0.73622,0.73627,55899999.0
2005-05-05 10:41:00,0.73652,0.73665,0.7363,0.73651,104800001.0
2005-05-05 10:42:00,0.73659,0.73666,0.7362,0.73631,90899998.0
2005-05-05 10:43:00,0.7365,0.73662,0.73633,0.7365,81100000.0
2005-05-05 10:44:00,0.73687,0.73687,0.73652,0.73662,93200000.0
2005-05-05 10:45:00,0.73687,0.73687,0.73628,0.73668,130400000.0
2005-05-05 10:46:00,0.73656,0.73677,0.73639,0.73657,91499999.0
2005-05-05 10:47:00,0.73656,0.7367,0.73634,0.73651,155099999.0
2005-05-05 10:48:00,0.73633,0.73673,0.73627,0.73645,135600000.0
2005-05-05 10:49:00,0.73648,0.73677,0.73635,0.73677,67499999.0
2005-05-05 10:50:00,0.7368,0.73722,0.73659,0.73722,98800001.0
2005-05-05 10:51:00,0.73708,0.73724,0.73672,0.73702,148600002.0
2005-05-05 10:52:00,0.73712,0.73715,0.73677,0.73694,90100000.0
2005-05-05 10:53:00,0.73692,0.73693,0.73641,0.73659,81500000.0
2005-05-05 10:54:00,0.73672,0.73686,0.73651,0.73676,93900000.0
2005-05-05 10:55:00,0.73688,0.73703,0.73682,0.73682,127899999.0
2005-05-05 10:56:00,0.73685,0.73724,0.73682,0.73699,75500001.0
2005-05-05 10:57:00,0.73716,0.73716,0.73679,0.73681,86799999.0
2005-05-05 10:58:00,0.73695,0.73708,0.73668,0.73706,103599999.0
2005-05-05 10:59:00,0.73728,0.73736,0.7371,0.73721,80900000.0
2005-05-05 11:00:00,0.73701,0.73747,0.73691,0.73727,92800000.0
2005-05-05 11:01:00,0.73706,0.73711,0.73688,0.73691,122600000.0
2005-05-05 11:02:00,0.73694,0.73717,0.73661,0.73685,78499999.0
2005-05-05 11:03:00,0.73704,0.73711,0.73665,0.73694,81199999.0
2005-05-05 11:04:00,0.73684,0.73694,0.73628,0.73628,37300000.0
2005-05-05 11:05:00,0.73685,0.73693,0.73623,0.73623,164900002.0
2005-05-05 11:06:00,0.73626,0.73649,0.73615,0.73619,105400002.0
2005-05-05 11:07:00,0.73637,0.7365,0.73606,0.73612,58000000.0
2005-05-05 11:08:00,0.73621,0.73646,0.73613,0.73624,146100001.0
2005-05-05 11:09:00,0.73625,0.73649,0.73613,0.73613,124799999.0
2005-05-05 11:10:00,0.73615,0.73631,0.73589,0.73626,101000001.0
2005-05-05 11:11:00,0.73621,0.73655,0.73618,0.73655,40700000.0
2005-05-05 11:12:00,0.73641,0.73684,0.73638,0.73678,60399999.0
2005-05-05 11:13:00,0.73651,0.73679,0.73647,0.73677,158199999.0
2005-05-05 11:14:00,0.73651,0.73672,0.73642,0.73667,166999999.0
2005-05-05 11:15:00,0.73663,0.73675,0.73649,0.73661,78499999.0
2005-05-05 11:16:00,0.73644,0.73666,0.73625,0.7364,101900000.0
2005-05-05 11:17:00,0.73647,0.73658,0.73639,0.73646,128100000.0
2005-05-05 11:18:00,0.73636,0.73651,0.73627,0.7363,100799999.0
2005-05-05 11:19:00,0.73621,0.73656,0.73611,0.73656,96399999.0
2005-05-05 11:20:00,0.73646,0.73659,0.73625,0.7365,164599999.0
2005-05-05 11:21:00,0.73649,0.73658,0.73595,0.73595,108200000.0
2005-05-05 11:22:00,0.73625,0.7366,0.7362,0.73643,88400000.0
2005-05-05 11:23:00,0.73655,0.73655,0.73609,0.73609,87299998.0
2005-05-05 11:24:00,0.73612,0.73641,0.73606,0.73615,111300001.0
2005-05-05 11:25:00,0.73608,0.73632,0.73602,0.73624,100900002.0
2005-05-05 11:26:00,0.73635,0.73654,0.73593,0.73593,99999998.0
2005-05-05 11:27:00,0.73605,0.7364,0.73604,0.7362,95099999.0
2005-05-05 11:28:00,0.73599,0.73644,0.73599,0.7363,45800000.0
2005-05-05 11:29:00,0.73618,0.73653,0.7361,0.73622,83800000.0
2005-05-05 11:30:00,0.73637,0.73637,0.73599,0.73621,128999999.0
2005-05-05 11:31:00,0.7364,0.73657,0.73618,0.73635,100899998.0
2005-05-05 11:32:00,0.73619,0.73637,0.73619,0.73619,59000000.0
2005-05-05 11:33:00,0.73663,0.73668,0.73608,0.73608,119599999.0
2005-05-05 11:34:00,0.73638,0.73674,0.73625,0.73655,91199999.0
2005-05-05 11:35:00,0.73656,0.73656,0.73594,0.73605,168000001.0
2005-05-05 11:36:00,0.73661,0.73672,0.7362,0.73628,107700001.0
2005-05-05 11:37:00,0.73634,0.73658,0.73624,0.73658,81200001.0
2005-05-05 11:38:00,0.73651,0.7366,0.73627,0.73637,153899999.0
2005-05-05 11:39:00,0.73654,0.73682,0.73645,0.7365,119499999.0
2005-05-05 11:40:00,0.73662,0.7368,0.73644,0.7367,84800000.0
2005-05-05 11:41:00,0.73634,0.73687,0.73634,0.73684,95800000.0
2005-05-05 11:42:00,0.73646,0.73654,0.73634,0.73642,130800001.0
2005-05-05 11:43:00,0.73641,0.73675,0.73637,0.73649,133700001.0
2005-05-05 11:44:00,0.73634,0.73665,0.73628,0.73659,125200001.0
2005-05-05 11:45:00,0.73649,0.73661,0.73618,0.73618,139999999.0
2005-05-05 11:46:00,0.73676,0.73676,0.73637,0.73644,78499999.0
2005-05-05 11:47:00,0.73649,0.73649,0.73615,0.73615,151300001.0
2005-05-05 11:48:00,0.73616,0.73638,0.7361,0.7362,83100000.0
2005-05-05 11:49:00,0.73615,0.73632,0.736,0.736,132600001.0
2005-05-05 11:50:00,0.736,0.73646,0.73592,0.73618,90999998.0
2005-05-05 11:51:00,0.73612,0.7365,0.73605,0.73627,98100000.0
2005-05-05 11:52:00,0.7362,0.73623,0.73561,0.73578,79700000.0
2005-05-05 11:53:00,0.73596,0.73619,0.73581,0.73614,93700000.0
2005-05-05 11:54:00,0.73591,0.73615,0.7357,0.73587,137100000.0
2005-05-05 11:55:00,0.73588,0.73636,0.73588,0.7361,109600000.0
2005-05-05 11:56:00,0.73584,0.73619,0.73582,0.73596,78500000.0
2005-05-05 11:57:00,0.736,0.73618,0.73589,0.73606,94499999.0
2005-05-05 11:58:00,0.73593,0.73622,0.73573,0.73616,76400000.0
2005-05-05 11:59:00,0.73643,0.73658,0.73626,0.73649,120700000.0
2005-05-05 12:00:00,0.73631,0.73643,0.7361,0.7363,97500001.0
2005-05-05 12:01:00,0.73612,0.73643,0.736,0.7363,140899999.0
2005-05-05 12:02:00,0.73619,0.73659,0.7361,0.73652,77299999.0
2005-05-05 12:03:00,0.73644,0.73644,0.73616,0.7362,98300003.0
2005-05-05 12:04:00,0.73624,0.73624,0.73603,0.73616,96999998.0
2005-05-05 12:05:00,0.73623,0.73645,0.73623,0.73629,88200000.0
2005-05-05 12:06:00,0.7362,0.73666,0.7362,0.73666,110800000.0
2005-05-05 12:07:00,0.73624,0.7364,0.73616,0.7363,133899998.0
2005-05-05 12:08:00,0.7362,0.73645,0.73613,0.73636,103700000.0
2005-05-05 12:09:00,0.73649,0.73649,0.73592,0.736,153799999.0
2005-05-05 12:10:00,0.73605,0.73638,0.73605,0.73625,67199999.0
2005-05-05 12:11:00,0.73611,0.73621,0.73588,0.73602,102900001.0
2005-05-05 12:12:00,0.73597,0.73619,0.73593,0.73605,136799999.0
2005-05-05 12:13:00,0.73606,0.7364,0.73593,0.7362,74700000.0
2005-05-05 12:14:00,0.73601,0.73615,0.73591,0.73615,97599999.0
2005-05-05 12:15:00,0.73616,0.73635,0.7361,0.7361,87399999.0
2005-05-05 12:16:00,0.73607,0.73622,0.73604,0.73604,26400000.0
2005-05-05 12:17:00,0.73632,0.73632,0.73607,0.73609,130400000.0
2005-05-05 12:18:00,0.73623,0.73641,0.73623,0.73641,65800000.0
2005-05-05 12:19:00,0.73633,0.73633,0.73608,0.7361,55200000.0
2005-05-05 12:20:00,0.73637,0.73637,0.73613,0.73626,129199999.0
2005-05-05 12:21:00,0.73621,0.73634,0.73618,0.73618,136399999.0
2005-05-05 12:22:00,0.73594,0.7363,0.73594,0.73613,125499999.0
2005-05-05 12:23:00,0.73605,0.73631,0.73605,0.73631,100800000.0
2005-05-05 12:24:00,0.73623,0.73623,0.73605,0.73605,121700000.0
2005-05-05 12:25:00,0.73571,0.73609,0.73559,0.73575,116400000.0
2005-05-05 12:26:00,0.73569,0.73609,0.73551,0.73593,99400001.0
2005-05-05 12:27:00,0.73579,0.7362,0.73579,0.73604,131299998.0
2005-05-05 12:28:00,0.73578,0.73621,0.73557,0.73621,66300000.0
2005-05-05 12:29:00,0.73587,0.73606,0.73582,0.73591,97199998.0
2005-05-05 12:30:00,0.73604,0.73617,0.73575,0.73586,171300002.0
2005-05-05 12:31:00,0.73609,0.73609,0.73563,0.73584,88999998.0
2005-05-05 12:32:00,0.73578,0.73604,0.73567,0.7359,138799998.0
2005-05-05 12:33:00,0.73593,0.73593,0.73566,0.73572,91500001.0
2005-05-05 12:34:00,0.73572,0.73587,0.73566,0.7358,133799998.0
2005-05-05 12:35:00,0.73597,0.73605,0.73573,0.73584,122499999.0
2005-05-05 12:36:00,0.73573,0.73592,0.73564,0.73582,73299999.0
2005-05-05 12:37:00,0.73571,0.73593,0.73545,0.73545,76200000.0
2005-05-05 12:38:00,0.73554,0.73557,0.73477,0.73491,111300000.0
2005-05-05 12:39:00,0.73542,0.73549,0.73511,0.73519,62500000.0
2005-05-05 12:40:00,0.73527,0.7355,0.73522,0.7355,159499999.0
2005-05-05 12:41:00,0.73542,0.73545,0.73509,0.73528,110000002.0
2005-05-05 12:42:00,0.735,0.73527,0.735,0.7352,188800001.0
2005-05-05 12:43:00,0.73546,0.73546,0.73513,0.73517,144200000.0
2005-05-05 12:44:00,0.73524,0.7353,0.73475,0.73521,96500000.0
2005-05-05 12:45:00,0.7353,0.73539,0.73504,0.73523,71500000.0
2005-05-05 12:46:00,0.73525,0.73557,0.73512,0.7355,150999998.0
2005-05-05 12:47:00,0.73557,0.73571,0.73536,0.7356,54600000.0
2005-05-05 12:48:00,0.73579,0.73582,0.73552,0.73555,106400000.0
2005-05-05 12:49:00,0.73536,0.7357,0.73533,0.73557,119299998.0
2005-05-05 12:50:00,0.73556,0.73567,0.73536,0.73543,93500000.0
2005-05-05 12:51:00,0.7357,0.7357,0.73539,0.7356,178000000.0
2005-05-05 12:52:00,0.73545,0.73565,0.73518,0.73531,82999999.0
2005-05-05 12:53:00,0.73523,0.73576,0.73523,0.7357,151300000.0
2005-05-05 12:54:00,0.73564,0.73564,0.73543,0.73554,107499998.0
2005-05-05 12:55:00,0.73554,0.73567,0.73536,0.73541,139700000.0
2005-05-05 12:56:00,0.73573,0.73573,0.73533,0.73549,78999999.0
2005-05-05 12:57:00,0.73534,0.73566,0.73513,0.73549,108700001.0
2005-05-05 12:58:00,0.7354,0.73555,0.73528,0.73545,104499998.0
2005-05-05 12:59:00,0.73563,0.73578,0.73523,0.73523,70800000.0
2005-05-05 13:00:00,0.73546,0.7356,0.73515,0.73559,77800000.0
2005-05-05 13:01:00,0.73555,0.73588,0.73545,0.73585,56400000.0
2005-05-05 13:02:00,0.73556,0.73582,0.73539,0.73582,119900000.0
2005-05-05 13:03:00,0.73548,0.73587,0.73531,0.73538,107999999.0
2005-05-05 13:04:00,0.73522,0.73549,0.73509,0.73546,85199998.0
2005-05-05 13:05:00,0.73542,0.73586,0.73542,0.73586,107899998.0
2005-05-05 13:06:00,0.73551,0.7356,0.73517,0.73517,73300000.0
2005-05-05 13:07:00,0.73519,0.73549,0.73513,0.73524,106100000.0
2005-05-05 13:08:00,0.73512,0.73554,0.73512,0.7352,111100000.0
2005-05-05 13:09:00,0.73535,0.7355,0.73524,0.73527,106699998.0
2005-05-05 13:10:00,0.73522,0.7356,0.7352,0.73553,154200000.0
2005-05-05 13:11:00,0.7354,0.73585,0.7354,0.73567,85599999.0
2005-05-05 13:12:00,0.73551,0.73568,0.73528,0.73533,114299999.0
2005-05-05 13:13:00,0.73548,0.73558,0.73518,0.73538,102400001.0
2005-05-05 13:14:00,0.73552,0.73558,0.73516,0.73536,95700002.0
2005-05-05 13:15:00,0.73548,0.73554,0.73505,0.73505,79099999.0
2005-05-05 13:16:00,0.73515,0.7352,0.73497,0.73497,166099997.0
2005-05-05 13:17:00,0.73501,0.73534,0.73501,0.73511,119599999.0
2005-05-05 13:18:00,0.73526,0.73532,0.73508,0.73508,63700000.0
2005-05-05 13:19:00,0.73508,0.7356,0.73508,0.73527,88000000.0
2005-05-05 13:20:00,0.73499,0.7353,0.73499,0.73501,78600000.0
2005-05-05 13:21:00,0.7348,0.73512,0.73478,0.73512,67300000.0
2005-05-05 13:22:00,0.73512,0.7353,0.73486,0.73506,135199998.0
2005-05-05 13:23:00,0.73513,0.7355,0.73486,0.73502,99600000.0
2005-05-05 13:24:00,0.73527,0.73533,0.73494,0.735,90100000.0
2005-05-05 13:25:00,0.73521,0.73533,0.73477,0.73482,149500000.0
2005-05-05 13:26:00,0.73482,0.73503,0.73469,0.73498,88400000.0
2005-05-05 13:27:00,0.73511,0.73551,0.73501,0.73508,154200000.0
2005-05-05 13:28:00,0.735,0.73523,0.73499,0.73505,76299999.0
2005-05-05 13:29:00,0.73542,0.73542,0.73507,0.73526,149100000.0
2005-05-05 13:30:00,0.73504,0.73549,0.73504,0.73531,98899999.0
2005-05-05 13:31:00,0.73529,0.73547,0.73528,0.73537,86100002.0
2005-05-05 13:32:00,0.73544,0.73544,0.73522,0.73533,89999998.0
2005-05-05 13:33:00,0.73551,0.73559,0.7353,0.7353,135800000.0
2005-05-05 13:34:00,0.73521,0.73557,0.73521,0.73525,183800000.0
2005-05-05 13:35:00,0.73519,0.73549,0.73519,0.73545,126399998.0
2005-05-05 13:36:00,0.73548,0.73558,0.73524,0.73533,80000000.0
2005-05-05 13:37:00,0.73533,0.73541,0.73523,0.7354,95099999.0
2005-05-05 13:38:00,0.7354,0.73567,0.73528,0.73555,88600000.0
2005-05-05 13:39:00,0.73557,0.73582,0.73557,0.73563,82000000.0
2005-05-05 13:40:00,0.73536,0.73536,0.73478,0.73491,47999999.0
2005-05-05 13:41:00,0.73535,0.73543,0.73472,0.73483,141700001.0
2005-05-05 13:42:00,0.73487,0.7354,0.73485,0.7352,95500001.0
2005-05-05 13:43:00,0.7349,0.73505,0.73475,0.73475,127399999.0
2005-05-05 13:44:00,0.73456,0.73506,0.73448,0.7349,135300000.0
2005-05-05 13:45:00,0.73484,0.7351,0.73472,0.735,69400000.0
2005-05-05 13:46:00,0.73466,0.73502,0.73463,0.73499,92200000.0
2005-05-05 13:47:00,0.73505,0.73511,0.73473,0.7348,112100001.0
2005-05-05 13:48:00,0.73481,0.73496,0.73472,0.73483,95400001.0
2005-05-05 13:49:00,0.73504,0.73504,0.7347,0.73493,109100001.0
2005-05-05 13:50:00,0.73499,0.73499,0.73472,0.73491,57000000.0
2005-05-05 13:51:00,0.73481,0.73499,0.73481,0.73495,85199999.0
2005-05-05 13:52:00,0.7351,0.7351,0.73487,0.73499,104300001.0
2005-05-05 13:53:00,0.73519,0.7352,0.73493,0.735,112400001.0
2005-05-05 13:54:00,0.73495,0.73501,0.73475,0.73475,49000000.0
2005-05-05 13:55:00,0.73482,0.73491,0.73449,0.73457,49400000.0
2005-05-05 13:56:00,0.73473,0.73483,0.73456,0.73456,120500002.0
2005-05-05 13:57:00,0.73475,0.73476,0.73444,0.73455,139700000.0
2005-05-05 13:58:00,0.73443,0.73443,0.73374,0.73377,135700004.0
2005-05-05 13:59:00,0.73392,0.73423,0.73387,0.73401,114699997.0
2005-05-05 14:00:00,0.73422,0.73438,0.73386,0.734,94100001.0
2005-05-05 14:01:00,0.73426,0.73438,0.73401,0.73402,98900000.0
2005-05-05 14:02:00,0.73419,0.73432,0.73396,0.73396,108199996.0
2005-05-05 14:03:00,0.73409,0.73435,0.73401,0.73429,82100002.0
2005-05-05 14:04:00,0.73421,0.73439,0.73411,0.73439,77199999.0
2005-05-05 14:05:00,0.73433,0.73454,0.73412,0.7343,70600000.0
2005-05-05 14:06:00,0.73419,0.73419,0.73396,0.73406,103799999.0
2005-05-05 14:07:00,0.73391,0.73421,0.73374,0.73408,78900000.0
2005-05-05 14:08:00,0.7339,0.73421,0.73381,0.73421,134299998.0
2005-05-05 14:09:00,0.73427,0.73437,0.7342,0.73425,92500000.0
2005-05-05 14:10:00,0.73428,0.73432,0.73414,0.73423,64800000.0
2005-05-05 14:11:00,0.73402,0.73434,0.73396,0.73415,129500001.0
2005-05-05 14:12:00,0.73406,0.73433,0.73406,0.73417,129799999.0
2005-05-05 14:13:00,0.73417,0.73431,0.73396,0.73431,103600001.0
2005-05-05 14:14:00,0.73415,0.73441,0.73408,0.7341,113700000.0
2005-05-05 14:15:00,0.7339,0.73442,0.73388,0.73427,87000000.0
2005-05-05 14:16:00,0.73419,0.73458,0.73408,0.73458,97099999.0
2005-05-05 14:17:00,0.73438,0.73457,0.7343,0.73452,103399999.0
2005-05-05 14:18:00,0.73449,0.73461,0.73428,0.73456,119900000.0
2005-05-05 14:19:00,0.73449,0.73455,0.73419,0.73425,86400000.0
2005-05-05 14:20:00,0.73447,0.73456,0.73429,0.73444,129799998.0
2005-05-05 14:21:00,0.73457,0.73457,0.73424,0.73438,55900001.0
2005-05-05 14:22:00,0.73429,0.73457,0.73411,0.73429,101500000.0
2005-05-05 14:23:00,0.73437,0.73439,0.73424,0.73439,164899997.0
2005-05-05 14:24:00,0.73474,0.73485,0.7346,0.7346,84500000.0
2005-05-05 14:25:00,0.7345,0.73477,0.73437,0.73442,93599999.0
2005-05-05 14:26:00,0.7345,0.73461,0.73421,0.73437,131399997.0
2005-05-05 14:27:00,0.73443,0.73459,0.7343,0.73444,77799999.0
2005-05-05 14:28:00,0.73448,0.73469,0.73438,0.73457,108700001.0
2005-05-05 14:29:00,0.73445,0.73459,0.7341,0.7341,112499998.0
2005-05-05 14:30:00,0.73429,0.73474,0.73429,0.73447,62600000.0
2005-05-05 14:31:00,0.73435,0.73458,0.73424,0.73424,117099999.0
2005-05-05 14:32:00,0.73465,0.73487,0.73446,0.73477,91599999.0
2005-05-05 14:33:00,0.73467,0.73482,0.73455,0.73455,96599999.0
2005-05-05 14:34:00,0.73458,0.73474,0.73432,0.73474,63399999.0
2005-05-05 14:35:00,0.73476,0.7351,0.73476,0.73477,103200000.0
2005-05-05 14:36:00,0.73498,0.73534,0.73492,0.73507,113000000.0
2005-05-05 14:37:00,0.73514,0.73543,0.73514,0.73524,122399996.0
2005-05-05 14:38:00,0.73537,0.73564,0.73506,0.73524,129300000.0
2005-05-05 14:39:00,0.73508,0.73536,0.73503,0.73512,101200000.0
2005-05-05 14:40:00,0.73501,0.73535,0.73491,0.73499,138100002.0
2005-05-05 14:41:00,0.73529,0.73535,0.73502,0.73504,67800000.0
2005-05-05 14:42:00,0.73511,0.73529,0.73501,0.73528,85399999.0
2005-05-05 14:43:00,0.73523,0.73528,0.73488,0.73488,120400000.0
2005-05-05 14:44:00,0.73486,0.73545,0.73481,0.73545,148100003.0
2005-05-05 14:45:00,0.73527,0.73542,0.73487,0.73487,142700000.0
2005-05-05 14:46:00,0.73488,0.73526,0.73479,0.73526,73600001.0
2005-05-05 14:47:00,0.73542,0.73548,0.73503,0.73535,136799998.0
2005-05-05 14:48:00,0.7352,0.73538,0.73515,0.73523,102299997.0
2005-05-05 14:49:00,0.73521,0.73535,0.73512,0.73531,71700000.0
2005-05-05 14:50:00,0.73534,0.73534,0.73496,0.73521,94500000.0
2005-05-05 14:51:00,0.73508,0.73533,0.73502,0.73508,136699998.0
2005-05-05 14:52:00,0.73522,0.73558,0.73522,0.73546,96300001.0
2005-05-05 14:53:00,0.73565,0.73574,0.73505,0.73519,89799999.0
2005-05-05 14:54:00,0.73495,0.73538,0.73495,0.73522,114599999.0
2005-05-05 14:55:00,0.73503,0.7353,0.73501,0.73505,64199999.0
2005-05-05 14:56:00,0.73557,0.73572,0.73514,0.73529,109299998.0
2005-05-05 14:57:00,0.73542,0.73549,0.73504,0.73517,119800001.0
2005-05-05 14:58:00,0.73511,0.73555,0.73511,0.73515,62699999.0
2005-05-05 14:59:00,0.73524,0.73532,0.73501,0.73531,151599999.0
2005-05-05 15:00:00,0.73522,0.73559,0.73511,0.73559,99900000.0
2005-05-05 15:01:00,0.73512,0.73551,0.73505,0.73551,134100002.0
2005-05-05 15:02:00,0.73533,0.73567,0.73517,0.7355,83300001.0
2005-05-05 15:03:00,0.73541,0.73575,0.73527,0.73575,76100000.0
2005-05-05 15:04:00,0.73574,0.73586,0.73543,0.73543,111500000.0
2005-05-05 15:05:00,0.73555,0.73562,0.73546,0.73555,86100000.0
2005-05-05 15:06:00,0.73559,0.73559,0.73527,0.73553,122699999.0
2005-05-05 15:07:00,0.73555,0.73569,0.73526,0.73541,145199997.0
2005-05-05 15:08:00,0.73556,0.73562,0.73515,0.73522,105800001.0
2005-05-05 15:09:00,0.73533,0.73536,0.73506,0.73536,78100001.0
2005-05-05 15:10:00,0.73516,0.73535,0.7351,0.73531,74800001.0
2005-05-05 15:11:00,0.73529,0.73537,0.73496,0.73508,119999998.0
2005-05-05 15:12:00,0.73514,0.73525,0.73498,0.73498,74999997.0
2005-05-05 15:13:00,0.73497,0.73519,0.73495,0.73519,107800000.0
2005-05-05 15:14:00,0.73531,0.73536,0.73485,0.73492,89000000.0
2005-05-05 15:15:00,0.73509,0.73526,0.7348,0.73491,52000000.0
2005-05-05 15:16:00,0.73483,0.73516,0.73476,0.73515,110200001.0
2005-05-05 15:17:00,0.73491,0.73526,0.7348,0.73513,101499999.0
2005-05-05 15:18:00,0.73523,0.73555,0.73508,0.73552,133600001.0
2005-05-05 15:19:00,0.73587,0.73587,0.73511,0.73523,153900000.0
2005-05-05 15:20:00,0.73514,0.7358,0.7351,0.7358,100799999.0
2005-05-05 15:21:00,0.73587,0.73587,0.73513,0.73521,87200000.0
2005-05-05 15:22:00,0.73537,0.73551,0.73495,0.73513,130700000.0
2005-05-05 15:23:00,0.7356,0.73563,0.7349,0.7349,122699998.0
2005-05-05 15:24:00,0.73506,0.73571,0.73493,0.73555,172699996.0
2005-05-05 15:25:00,0.73538,0.73565,0.7352,0.73529,124300000.0
2005-05-05 15:26:00,0.73525,0.73558,0.73525,0.73556,67000001.0
2005-05-05 15:27:00,0.73568,0.73578,0.73523,0.73528,78600000.0
2005-05-05 15:28:00,0.73544,0.73564,0.73527,0.73562,125499999.0
2005-05-05 15:29:00,0.73546,0.7358,0.73545,0.73563,98700000.0
2005-05-05 15:30:00,0.7356,0.73565,0.73537,0.73558,106000000.0
2005-05-05 15:31:00,0.73551,0.73553,0.7352,0.73523,102100000.0
2005-05-05 15:32:00,0.7351,0.73539,0.73503,0.73524,158099999.0
2005-05-05 15:33:00,0.73514,0.73535,0.73503,0.73535,86800000.0
2005-05-05 15:34:00,0.73508,0.73538,0.73496,0.73519,112300000.0
2005-05-05 15:35:00,0.73487,0.7353,0.73487,0.7353,115999999.0
2005-05-05 15:36:00,0.73527,0.73565,0.73527,0.73565,69100000.0
2005-05-05 15:37:00,0.73564,0.73564,0.73527,0.73527,113800001.0
2005-05-05 15:38:00,0.73508,0.73548,0.73501,0.73504,147500000.0
2005-05-05 15:39:00,0.73502,0.73532,0.7349,0.73532,100299999.0
2005-05-05 15:40:00,0.73523,0.73543,0.73505,0.73515,115299998.0
2005-05-05 15:41:00,0.73531,0.73563,0.73514,0.73552,123499996.0
2005-05-05 15:42:00,0.73523,0.73538,0.73492,0.73492,89800001.0
2005-05-05 15:43:00,0.73542,0.73543,0.73496,0.73504,120400000.0
2005-05-05 15:44:00,0.73481,0.73506,0.73477,0.73477,162200001.0
2005-05-05 15:45:00,0.73468,0.73514,0.73465,0.73465,117500001.0
2005-05-05 15:46:00,0.73471,0.73503,0.73457,0.73487,132500001.0
2005-05-05 15:47:00,0.73502,0.73523,0.73487,0.73522,124200000.0
2005-05-05 15:48:00,0.73504,0.73532,0.73501,0.73528,118200001.0
2005-05-05 15:49:00,0.73506,0.7353,0.73501,0.73522,139599999.0
2005-05-05 15:50:00,0.73544,0.7355,0.73504,0.7355,170200001.0
2005-05-05 15:51:00,0.73546,0.73546,0.7351,0.73527,48900000.0
2005-05-05 15:52:00,0.7353,0.73543,0.73507,0.7351,132100002.0
2005-05-05 15:53:00,0.73515,0.73551,0.73515,0.73539,99400000.0
2005-05-05 15:54:00,0.73542,0.73564,0.73527,0.73564,171500003.0
2005-05-05 15:55:00,0.73548,0.73587,0.73542,0.73587,125800000.0
2005-05-05 15:56:00,0.73557,0.73568,0.73534,0.73548,74800001.0
2005-05-05 15:57:00,0.7356,0.73563,0.73507,0.73507,114400000.0
2005-05-05 15:58:00,0.73557,0.73557,0.73499,0.73507,121400002.0
2005-05-05 15:59:00,0.73559,0.73559,0.73513,0.73523,56699999.0
2005-05-05 16:00:00,0.73536,0.73554,0.73517,0.73536,89300000.0
2005-05-05 16:01:00,0.73546,0.73565,0.73521,0.73521,104500000.0
2005-05-05 16:02:00,0.73527,0.73535,0.73507,0.73512,108399999.0
2005-05-05 16:03:00,0.73504,0.73513,0.73484,0.73503,128300000.0
2005-05-05 16:04:00,0.73515,0.73526,0.73499,0.73512,70700000.0
2005-05-05 16:05:00,0.73521,0.73568,0.73508,0.73531,108400000.0
2005-05-05 16:06:00,0.73526,0.73532,0.73508,0.73532,108000001.0
2005-05-05 16:07:00,0.73524,0.73545,0.73499,0.73545,109600000.0
2005-05-05 16:08:00,0.73529,0.73545,0.73514,0.73543,95800001.0
2005-05-05 16:09:00,0.73519,0.73547,0.73519,0.73537,168499997.0
2005-05-05 16:10:00,0.73526,0.73548,0.73511,0.73548,70700000.0
2005-05-05 16:11:00,0.73529,0.73529,0.73504,0.73515,61299999.0
2005-05-05 16:12:00,0.73529,0.73545,0.73527,0.7354,130599999.0
2005-05-05 16:13:00,0.73549,0.73551,0.73526,0.73545,74100000.0
2005-05-05 16:14:00,0.73532,0.73545,0.73506,0.73532,97600000.0
2005-05-05 16:15:00,0.73507,0.73574,0.73507,0.73527,123499998.0
2005-05-05 16:16:00,0.73538,0.7354,0.73522,0.73528,133399999.0
2005-05-05 16:17:00,0.73512,0.7353,0.73512,0.73513,69000000.0
2005-05-05 16:18:00,0.73515,0.73525,0.73504,0.73514,119700000.0
2005-05-05 16:19:00,0.73515,0.73553,0.7351,0.73516,111599999.0
2005-05-05 16:20:00,0.73539,0.73539,0.73505,0.73522,112200000.0
2005-05-05 16:21:00,0.73475,0.73523,0.73472,0.73504,98399999.0
2005-05-05 16:22:00,0.73508,0.73538,0.73502,0.73533,133400001.0
2005-05-05 16:23:00,0.73538,0.73547,0.73524,0.73544,116600000.0
2005-05-05 16:24:00,0.73526,0.73544,0.73516,0.73541,73300000.0
2005-05-05 16:25:00,0.73523,0.73594,0.73517,0.73594,99600001.0
2005-05-05 16:26:00,0.73516,0.73546,0.7351,0.73546,45600000.0
2005-05-05 16:27:00,0.73532,0.73542,0.7352,0.73542,145800001.0
2005-05-05 16:28:00,0.73496,0.73546,0.73496,0.73543,85099999.0
2005-05-05 16:29:00,0.73529,0.73544,0.73516,0.73544,94800000.0
2005-05-05 16:30:00,0.73524,0.73542,0.73518,0.73524,80900002.0
2005-05-05 16:31:00,0.73525,0.73547,0.73525,0.73533,50399999.0
2005-05-05 16:32:00,0.73538,0.73538,0.735,0.73518,129000001.0
2005-05-05 16:33:00,0.73524,0.73548,0.73505,0.7352,124100000.0
2005-05-05 16:34:00,0.7352,0.73532,0.73507,0.73525,80099999.0
2005-05-05 16:35:00,0.7353,0.73544,0.73509,0.73517,83700000.0
2005-05-05 16:36:00,0.73521,0.73533,0.7351,0.73514,91499999.0
2005-05-05 16:37:00,0.73499,0.73532,0.73498,0.73502,141799997.0
2005-05-05 16:38:00,0.73506,0.7351,0.73472,0.73479,105999999.0
2005-05-05 16:39:00,0.73481,0.73493,0.73463,0.73491,84399997.0
2005-05-05 16:40:00,0.73485,0.73504,0.73478,0.73486,82300001.0
2005-05-05 16:41:00,0.73489,0.73518,0.73486,0.73497,81700000.0
2005-05-05 16:42:00,0.73483,0.73497,0.73462,0.7348,119100002.0
2005-05-05 16:43:00,0.73502,0.73502,0.73474,0.73486,116000000.0
2005-05-05 16:44:00,0.73493,0.73502,0.73486,0.73486,117900002.0
2005-05-05 16:45:00,0.73491,0.7351,0.73481,0.73503,116600000.0
2005-05-05 16:46:00,0.73508,0.73508,0.73484,0.73493,96199999.0
2005-05-05 16:47:00,0.73505,0.73516,0.73491,0.73508,108000001.0
2005-05-05 16:48:00,0.73494,0.73509,0.73493,0.73507,95900000.0
2005-05-05 16:49:00,0.73522,0.73527,0.73492,0.73502,98599998.0
2005-05-05 16:50:00,0.73513,0.73521,0.73494,0.735,144099999.0
2005-05-05 16:51:00,0.73503,0.73519,0.735,0.735,141799998.0
2005-05-05 16:52:00,0.73517,0.7352,0.73484,0.73494,59700000.0
2005-05-05 16:53:00,0.73501,0.73501,0.73488,0.73496,60699999.0
2005-05-05 16:54:00,0.73508,0.73514,0.73484,0.73497,112299999.0
2005-05-05 16:55:00,0.73504,0.73504,0.73471,0.73483,205400003.0
2005-05-05 16:56:00,0.73494,0.73508,0.73484,0.735,72200001.0
2005-05-05 16:57:00,0.73498,0.73498,0.73473,0.73487,69600001.0
2005-05-05 16:58:00,0.73482,0.73494,0.73478,0.73491,162500002.0
2005-05-05 16:59:00,0.73478,0.73496,0.7346,0.73495,100600000.0
2005-05-05 17:00:00,0.73508,0.7351,0.73475,0.73482,132100000.0
2005-05-05 17:01:00,0.73484,0.73495,0.73467,0.7347,104800001.0
2005-05-05 17:02:00,0.73469,0.73513,0.7346,0.73513,85400000.0
2005-05-05 17:03:00,0.73478,0.73489,0.73446,0.73481,134299999.0
2005-05-05 17:04:00,0.73475,0.73486,0.7346,0.73472,99899999.0
2005-05-05 17:05:00,0.7347,0.73482,0.73454,0.73471,128000002.0
2005-05-05 17:06:00,0.73454,0.73483,0.73448,0.73468,76500000.0
2005-05-05 17:07:00,0.73465,0.73478,0.73454,0.73471,143199997.0
2005-05-05 17:08:00,0.73466,0.7348,0.73456,0.73456,81500001.0
2005-05-05 17:09:00,0.73463,0.73495,0.7346,0.73488,48200000.0
2005-05-05 17:10:00,0.73478,0.73493,0.73468,0.73468,109800002.0
2005-05-05 17:11:00,0.73457,0.735,0.73457,0.73483,75800000.0
2005-05-05 17:12:00,0.73479,0.73494,0.73473,0.73487,55200000.0
2005-05-05 17:13:00,0.73496,0.73496,0.73461,0.73473,119699998.0
2005-05-05 17:14:00,0.73469,0.73503,0.73469,0.73503,82800000.0
2005-05-05 17:15:00,0.73488,0.73488,0.73436,0.73436,39800000.0
2005-05-05 17:16:00,0.73479,0.73494,0.73465,0.73465,130299997.0
2005-05-05 17:17:00,0.73454,0.73488,0.73454,0.73473,101400000.0
2005-05-05 17:18:00,0.73472,0.73488,0.73463,0.73487,148500002.0
2005-05-05 17:19:00,0.73464,0.73478,0.73434,0.73449,119099998.0
2005-05-05 17:20:00,0.73459,0.73465,0.73426,0.73434,107000001.0
2005-05-05 17:21:00,0.7345,0.73466,0.73443,0.73465,108599999.0
2005-05-05 17:22:00,0.73454,0.73465,0.73432,0.73465,121600000.0
2005-05-05 17:23:00,0.7344,0.73476,0.73435,0.73465,69500000.0
2005-05-05 17:24:00,0.73465,0.73467,0.73434,0.7346,100899999.0
2005-05-05 17:25:00,0.73453,0.73495,0.73444,0.73495,58900000.0
2005-05-05 17:26:00,0.73477,0.73481,0.73462,0.73468,75400000.0
2005-05-05 17:27:00,0.73487,0.73487,0.73451,0.73451,126999999.0
2005-05-05 17:28:00,0.73481,0.73494,0.73456,0.73468,113000000.0
2005-05-05 17:29:00,0.7347,0.73489,0.73461,0.7348,85100001.0
2005-05-05 17:30:00,0.73486,0.73493,0.73461,0.73468,88299999.0
2005-05-05 17:31:00,0.73488,0.73488,0.73458,0.73458,67800000.0
2005-05-05 17:32:00,0.73461,0.73475,0.73456,0.73469,127000001.0
2005-05-05 17:33:00,0.7346,0.73463,0.73446,0.73448,83600001.0
2005-05-05 17:34:00,0.7341,0.73439,0.7341,0.73427,98200001.0
2005-05-05 17:35:00,0.73439,0.73454,0.73427,0.7343,143800002.0
2005-05-05 17:36:00,0.73421,0.73439,0.73395,0.73408,126900000.0
2005-05-05 17:37:00,0.73396,0.73406,0.7338,0.73395,106600000.0
2005-05-05 17:38:00,0.7339,0.73447,0.73378,0.73417,188000001.0
2005-05-05 17:39:00,0.73432,0.73452,0.73424,0.73437,87500000.0
2005-05-05 17:40:00,0.73447,0.73447,0.73385,0.73421,110100000.0
2005-05-05 17:41:00,0.73411,0.7345,0.73409,0.73423,138500001.0
2005-05-05 17:42:00,0.73408,0.73437,0.73402,0.73433,65600000.0
2005-05-05 17:43:00,0.73432,0.73441,0.73419,0.73419,61600000.0
2005-05-05 17:44:00,0.73444,0.73453,0.73428,0.73445,126699999.0
2005-05-05 17:45:00,0.73429,0.73438,0.73404,0.73433,120099998.0
2005-05-05 17:46:00,0.7343,0.73445,0.7342,0.7342,86300000.0
2005-05-05 17:47:00,0.73398,0.73422,0.7337,0.73413,173699997.0
2005-05-05 17:48:00,0.73412,0.73433,0.73394,0.73418,114600001.0
2005-05-05 17:49:00,0.73423,0.7343,0.73379,0.73379,119499998.0
2005-05-05 17:50:00,0.73395,0.73424,0.73393,0.73405,126700002.0
2005-05-05 17:51:00,0.73404,0.73412,0.73393,0.73393,71600000.0
2005-05-05 17:52:00,0.73426,0.73426,0.734,0.73408,103500000.0
2005-05-05 17:53:00,0.73416,0.73424,0.73411,0.73424,99300000.0
2005-05-05 17:54:00,0.73391,0.73416,0.73381,0.73406,96600000.0
2005-05-05 17:55:00,0.73411,0.73437,0.73397,0.73413,120599999.0
2005-05-05 17:56:00,0.73416,0.73466,0.73416,0.7346,136900002.0
2005-05-05 17:57:00,0.73469,0.73472,0.73441,0.73459,99499999.0
2005-05-05 17:58:00,0.7346,0.73512,0.73457,0.73489,107999998.0
2005-05-05 17:59:00,0.73509,0.73519,0.73497,0.735,130200002.0
2005-05-05 18:00:00,0.73477,0.73511,0.73464,0.73474,122900000.0
2005-05-05 18:01:00,0.73486,0.73497,0.7348,0.7348,78400000.0
2005-05-05 18:02:00,0.73478,0.73506,0.73461,0.7349,95000000.0
2005-05-05 18:03:00,0.73485,0.73496,0.73458,0.73493,259999997.0
2005-05-05 18:04:00,0.73488,0.73508,0.73475,0.73488,134999999.0
2005-05-05 18:05:00,0.73485,0.73494,0.73436,0.73436,334999998.0
2005-05-05 18:06:00,0.73509,0.73521,0.73484,0.73499,104000000.0
2005-05-05 18:07:00,0.735,0.73525,0.73471,0.73471,251100000.0
2005-05-05 18:08:00,0.73475,0.73494,0.73454,0.73476,52500000.0
2005-05-05 18:09:00,0.73486,0.73493,0.73465,0.73475,282400001.0
2005-05-05 18:10:00,0.73484,0.7352,0.73481,0.73507,103999999.0
2005-05-05 18:11:00,0.73497,0.73516,0.73484,0.73507,110200001.0
2005-05-05 18:12:00,0.73526,0.73526,0.7349,0.73504,70000001.0
2005-05-05 18:13:00,0.73493,0.73528,0.7349,0.73514,75499999.0
2005-05-05 18:14:00,0.73509,0.73525,0.73503,0.73517,50999999.0
2005-05-05 18:15:00,0.73501,0.7355,0.73498,0.73503,135099998.0
2005-05-05 18:16:00,0.73541,0.73541,0.73471,0.73512,370299999.0
2005-05-05 18:17:00,0.73511,0.73516,0.73493,0.7351,150200000.0
2005-05-05 18:18:00,0.73528,0.73536,0.73492,0.73499,290899999.0
2005-05-05 18:19:00,0.73524,0.73536,0.73509,0.73511,238100002.0
2005-05-05 18:20:00,0.73496,0.73522,0.73492,0.73515,123999999.0
2005-05-05 18:21:00,0.73506,0.7351,0.73466,0.7351,233500005.0
2005-05-05 18:22:00,0.73503,0.73518,0.73491,0.73502,102200001.0
2005-05-05 18:23:00,0.73524,0.73533,0.735,0.73507,303200002.0
2005-05-05 18:24:00,0.73508,0.73526,0.735,0.73507,183500000.0
2005-05-05 18:25:00,0.73509,0.73525,0.73495,0.73505,160200002.0
2005-05-05 18:26:00,0.7351,0.73557,0.7351,0.73557,170699999.0
2005-05-05 18:27:00,0.73533,0.73551,0.73523,0.73535,303599996.0
2005-05-05 18:28:00,0.7356,0.7356,0.73507,0.73529,186299998.0
2005-05-05 18:29:00,0.73527,0.7354,0.73471,0.73489,323599997.0
2005-05-05 18:30:00,0.73517,0.73555,0.73507,0.73555,95400001.0
2005-05-05 18:31:00,0.73541,0.7355,0.73502,0.73529,166300002.0
2005-05-05 18:32:00,0.73527,0.73538,0.73468,0.73518,130599999.0
2005-05-05 18:33:00,0.73485,0.73515,0.73485,0.73493,195699999.0
2005-05-05 18:34:00,0.73539,0.73548,0.73507,0.73518,113399998.0
2005-05-05 18:35:00,0.73522,0.73527,0.73486,0.73501,128199997.0
2005-05-05 18:36:00,0.73491,0.73538,0.73484,0.73499,171900001.0
2005-05-05 18:37:00,0.73495,0.73519,0.73488,0.73519,69400000.0
2005-05-05 18:38:00,0.73559,0.73564,0.73531,0.7355,154499998.0
2005-05-05 18:39:00,0.73544,0.73555,0.73496,0.73545,412799999.0
2005-05-05 18:40:00,0.73534,0.73534,0.73503,0.73507,91700002.0
2005-05-05 18:41:00,0.73476,0.73506,0.73458,0.73458,298999999.0
2005-05-05 18:42:00,0.73495,0.73495,0.73469,0.73485,97100000.0
2005-05-05 18:43:00,0.73496,0.73556,0.73468,0.735,680200000.0
2005-05-05 18:44:00,0.7352,0.73543,0.73462,0.73478,275200004.0
2005-05-05 18:45:00,0.73496,0.73532,0.7349,0.73503,467400000.0
2005-05-05 18:46:00,0.73503,0.73512,0.7349,0.73493,113400000.0
2005-05-05 18:47:00,0.73483,0.73505,0.7346,0.7349,197300001.0
2005-05-05 18:48:00,0.73498,0.73514,0.73484,0.73484,167199997.0
2005-05-05 18:49:00,0.73493,0.73545,0.73493,0.73545,131499999.0
2005-05-05 18:50:00,0.7354,0.73546,0.7351,0.73544,126099999.0
2005-05-05 18:51:00,0.73529,0.73537,0.7349,0.73524,88300002.0
2005-05-05 18:52:00,0.73532,0.73558,0.73526,0.73552,86099999.0
2005-05-05 18:53:00,0.73554,0.73554,0.73507,0.73507,120100000.0
2005-05-05 18:54:00,0.73506,0.73551,0.73506,0.7354,58300000.0
2005-05-05 18:55:00,0.73552,0.73581,0.73547,0.73553,135499998.0
2005-05-05 18:56:00,0.73557,0.73558,0.7351,0.7353,90099999.0
2005-05-05 18:57:00,0.73543,0.7356,0.73528,0.73528,99899999.0
2005-05-05 18:58:00,0.73525,0.73563,0.73525,0.73545,74900000.0
2005-05-05 18:59:00,0.73527,0.73558,0.73514,0.73528,213200000.0
2005-05-05 19:00:00,0.73591,0.736,0.73557,0.7359,90900000.0
2005-05-05 19:01:00,0.73594,0.73603,0.73576,0.73586,102400001.0
2005-05-05 19:02:00,0.73605,0.73605,0.73574,0.73594,58400000.0
2005-05-05 19:03:00,0.7359,0.73601,0.73542,0.73542,226300003.0
2005-05-05 19:04:00,0.73599,0.73612,0.73574,0.73587,111100000.0
2005-05-05 19:05:00,0.73556,0.73597,0.73556,0.73576,140999999.0
2005-05-05 19:06:00,0.7358,0.7361,0.73571,0.73591,289599996.0
2005-05-05 19:07:00,0.73605,0.73622,0.73571,0.73571,179200000.0
2005-05-05 19:08:00,0.7358,0.7358,0.73547,0.73557,156100001.0
2005-05-05 19:09:00,0.7357,0.73576,0.73511,0.73516,103499999.0
2005-05-05 19:10:00,0.73519,0.73531,0.73496,0.73497,79600002.0
2005-05-05 19:11:00,0.73474,0.73525,0.73474,0.73513,136699998.0
2005-05-05 19:12:00,0.73495,0.73553,0.73495,0.73553,71700000.0
2005-05-05 19:13:00,0.7353,0.73546,0.73509,0.73523,76700000.0
2005-05-05 19:14:00,0.73506,0.73536,0.73495,0.73525,96800000.0
2005-05-05 19:15:00,0.73517,0.73523,0.73486,0.73502,117199998.0
2005-05-05 19:16:00,0.7347,0.73503,0.7347,0.73484,108099999.0
2005-05-05 19:17:00,0.73479,0.73529,0.73479,0.73487,131600000.0
2005-05-05 19:18:00,0.73493,0.73535,0.73486,0.73512,111099998.0
2005-05-05 19:19:00,0.73517,0.73542,0.73517,0.73542,72999999.0
2005-05-05 19:20:00,0.73489,0.73526,0.73489,0.73517,155199998.0
2005-05-05 19:21:00,0.735,0.73516,0.73477,0.73496,111000001.0
2005-05-05 19:22:00,0.73514,0.73532,0.73491,0.73491,129599998.0
2005-05-05 19:23:00,0.73465,0.73504,0.73427,0.73504,51600000.0
2005-05-05 19:24:00,0.73501,0.73501,0.73469,0.7347,62099999.0
2005-05-05 19:25:00,0.73467,0.735,0.73447,0.735,88999999.0
2005-05-05 19:26:00,0.73463,0.73486,0.73442,0.73442,104699999.0
2005-05-05 19:27:00,0.73432,0.73449,0.73398,0.73411,160099998.0
2005-05-05 19:28:00,0.73432,0.73447,0.73388,0.73432,209299996.0
2005-05-05 19:29:00,0.73402,0.73423,0.73387,0.73388,85600001.0
2005-05-05 19:30:00,0.73421,0.73421,0.73372,0.73372,141299998.0
2005-05-05 19:31:00,0.73328,0.73439,0.73328,0.73439,100500001.0
2005-05-05 19:32:00,0.73402,0.73419,0.7337,0.7341,138900001.0
2005-05-05 19:33:00,0.73406,0.73446,0.7339,0.73429,126600000.0
2005-05-05 19:34:00,0.73414,0.73425,0.73391,0.73422,121199999.0
2005-05-05 19:35:00,0.73428,0.73428,0.73387,0.73398,205300004.0
2005-05-05 19:36:00,0.73397,0.73429,0.73372,0.73423,182000002.0
2005-05-05 19:37:00,0.73417,0.7343,0.73395,0.73395,60300001.0
2005-05-05 19:38:00,0.73379,0.73396,0.73367,0.73367,57500000.0
2005-05-05 19:39:00,0.73427,0.73445,0.73409,0.73412,216799999.0
2005-05-05 19:40:00,0.73431,0.73441,0.734,0.73409,171500000.0
2005-05-05 19:41:00,0.7339,0.73413,0.73385,0.73393,90500000.0
2005-05-05 19:42:00,0.73378,0.73395,0.7336,0.73384,85900000.0
2005-05-05 19:43:00,0.73373,0.73386,0.73353,0.73353,81400000.0
2005-05-05 19:44:00,0.73346,0.73346,0.73314,0.73315,103000000.0
2005-05-05 19:45:00,0.73322,0.73353,0.73297,0.73327,98099999.0
2005-05-05 19:46:00,0.73328,0.73359,0.73321,0.73348,91000000.0
2005-05-05 19:47:00,0.73369,0.73392,0.73356,0.7337,114700001.0
2005-05-05 19:48:00,0.73379,0.73393,0.73358,0.7337,90400000.0
2005-05-05 19:49:00,0.73343,0.73395,0.73334,0.73339,150700001.0
2005-05-05 19:50:00,0.73358,0.73396,0.73323,0.73396,121500000.0
2005-05-05 19:51:00,0.73406,0.73406,0.73355,0.73369,146000001.0
2005-05-05 19:52:00,0.73362,0.73362,0.73323,0.73362,136200000.0
2005-05-05 19:53:00,0.73378,0.73393,0.73348,0.7339,123299999.0
2005-05-05 19:54:00,0.73378,0.73392,0.73342,0.73362,151999999.0
2005-05-05 19:55:00,0.73327,0.73372,0.73327,0.73367,249800002.0
2005-05-05 19:56:00,0.73367,0.73424,0.73367,0.73381,215099999.0
2005-05-05 19:57:00,0.73378,0.73409,0.73371,0.73382,137499999.0
2005-05-05 19:58:00,0.73393,0.73417,0.73357,0.73417,197999997.0
2005-05-05 19:59:00,0.73388,0.73408,0.73375,0.73375,82799999.0
2005-05-05 20:00:00,0.73392,0.73406,0.73367,0.73403,210299999.0
2005-05-05 20:01:00,0.73359,0.73383,0.73344,0.73383,111599999.0
2005-05-05 20:02:00,0.7339,0.73405,0.7337,0.73404,119900001.0
2005-05-05 20:03:00,0.7341,0.73416,0.73385,0.73414,74800000.0
2005-05-05 20:04:00,0.73427,0.73444,0.7339,0.73432,201800001.0
2005-05-05 20:05:00,0.73415,0.73417,0.73382,0.73388,201900000.0
2005-05-05 20:06:00,0.7339,0.73448,0.73377,0.73422,283000002.0
2005-05-05 20:07:00,0.73405,0.73434,0.73401,0.73417,102500001.0
2005-05-05 20:08:00,0.73429,0.73445,0.73407,0.73411,122699999.0
2005-05-05 20:09:00,0.73402,0.73425,0.73369,0.73392,112199999.0
2005-05-05 20:10:00,0.73401,0.73425,0.73362,0.7337,136500000.0
2005-05-05 20:11:00,0.73388,0.73416,0.73385,0.73407,110200000.0
2005-05-05 20:12:00,0.73406,0.73415,0.73387,0.73393,112200003.0
2005-05-05 20:13:00,0.73422,0.73422,0.73369,0.73405,62700000.0
2005-05-05 20:14:00,0.73414,0.73434,0.734,0.73431,128600000.0
2005-05-05 20:15:00,0.73381,0.73398,0.73367,0.73393,68300000.0
2005-05-05 20:16:00,0.73405,0.7343,0.73376,0.73427,426199997.0
2005-05-05 20:17:00,0.73386,0.73454,0.7337,0.73452,194899999.0
2005-05-05 20:18:00,0.7345,0.73453,0.73402,0.73453,102800000.0
2005-05-05 20:19:00,0.73419,0.73443,0.73417,0.73417,49199999.0
2005-05-05 20:20:00,0.73402,0.73402,0.73364,0.73364,107900001.0
2005-05-05 20:21:00,0.734,0.73423,0.734,0.73423,130100001.0
2005-05-05 20:22:00,0.73448,0.73448,0.73412,0.73433,136600002.0
2005-05-05 20:23:00,0.73408,0.7345,0.73373,0.7345,103200000.0
2005-05-05 20:24:00,0.73448,0.73459,0.73398,0.73439,128800001.0
2005-05-05 20:25:00,0.73437,0.73453,0.73417,0.73452,144400000.0
2005-05-05 20:26:00,0.73451,0.73451,0.73422,0.73449,106999999.0
2005-05-05 20:27:00,0.73446,0.7345,0.73425,0.73432,70000000.0
2005-05-05 20:28:00,0.73432,0.73437,0.734,0.734,78100000.0
2005-05-05 20:29:00,0.73391,0.73432,0.73377,0.73412,197000000.0
2005-05-05 20:30:00,0.734,0.73421,0.73363,0.7338,309799997.0
2005-05-05 20:31:00,0.73387,0.73412,0.73363,0.73403,233800000.0
2005-05-05 20:32:00,0.73405,0.73419,0.73384,0.73384,91899998.0
2005-05-05 20:33:00,0.73377,0.7343,0.73377,0.73426,184100000.0
2005-05-05 20:34:00,0.73423,0.73425,0.73406,0.73407,102700000.0
2005-05-05 20:35:00,0.73388,0.73418,0.73377,0.73401,134100002.0
2005-05-05 20:36:00,0.73395,0.73411,0.7337,0.73375,150999999.0
2005-05-05 20:37:00,0.73428,0.73434,0.73361,0.73395,163400001.0
2005-05-05 20:38:00,0.7341,0.73431,0.73408,0.73427,135800000.0
2005-05-05 20:39:00,0.7339,0.7339,0.73372,0.73385,93599999.0
2005-05-05 20:40:00,0.73429,0.7343,0.73378,0.73424,134500000.0
2005-05-05 20:41:00,0.73424,0.73427,0.73358,0.73358,191300003.0
2005-05-05 20:42:00,0.73401,0.73414,0.73381,0.73386,170200001.0
2005-05-05 20:43:00,0.73421,0.73421,0.7339,0.73401,121200001.0
2005-05-05 20:44:00,0.73385,0.73415,0.73374,0.73415,82899998.0
2005-05-05 20:45:00,0.73416,0.73427,0.73395,0.73427,115699998.0
2005-05-05 20:46:00,0.73421,0.73434,0.73391,0.73391,102899999.0
2005-05-05 20:47:00,0.73378,0.73421,0.73377,0.73415,132399998.0
2005-05-05 20:48:00,0.73403,0.73437,0.73394,0.73437,176900000.0
2005-05-05 20:49:00,0.73414,0.73433,0.73386,0.73408,59100000.0
2005-05-05 20:50:00,0.73436,0.7344,0.73403,0.73403,77100000.0
2005-05-05 20:51:00,0.73422,0.73441,0.73418,0.73434,97400000.0
2005-05-05 20:52:00,0.73406,0.7342,0.73385,0.7339,134099998.0
2005-05-05 20:53:00,0.73415,0.73422,0.73396,0.73396,305899999.0
2005-05-05 20:54:00,0.73388,0.73414,0.73379,0.7339,183499998.0
2005-05-05 20:55:00,0.73385,0.73401,0.73368,0.73399,85999999.0
2005-05-05 20:56:00,0.73437,0.73449,0.73387,0.73387,108800000.0
2005-05-05 20:57:00,0.73435,0.73435,0.73397,0.73397,68100001.0
2005-05-05 20:58:00,0.73432,0.73436,0.7339,0.7339,229300001.0
2005-05-05 20:59:00,0.73385,0.73427,0.73379,0.734,172200000.0
2005-05-05 21:00:00,0.73397,0.73399,0.73379,0.73395,214599998.0
2005-05-05 21:01:00,0.73374,0.73389,0.73365,0.73372,76999999.0
2005-05-05 21:02:00,0.73389,0.73417,0.73386,0.73402,96300000.0
2005-05-05 21:03:00,0.73385,0.7343,0.73379,0.7343,143299999.0
2005-05-05 21:04:00,0.7342,0.7342,0.73381,0.73393,99999998.0
2005-05-05 21:05:00,0.73397,0.73411,0.73379,0.73396,103700000.0
2005-05-05 21:06:00,0.73404,0.73424,0.73371,0.73406,128400000.0
2005-05-05 21:07:00,0.73398,0.73429,0.73384,0.73429,179699999.0
2005-05-05 21:08:00,0.73402,0.73429,0.73393,0.73429,112500000.0
2005-05-05 21:09:00,0.73415,0.73436,0.73402,0.73415,130899998.0
2005-05-05 21:10:00,0.73425,0.73431,0.73416,0.73423,123099999.0
2005-05-05 21:11:00,0.73424,0.7343,0.73415,0.73427,90899999.0
2005-05-05 21:12:00,0.73433,0.73448,0.73414,0.73425,145900001.0
2005-05-05 21:13:00,0.73421,0.73429,0.73418,0.73419,120000004.0
2005-05-05 21:14:00,0.73416,0.73477,0.73402,0.73469,86900000.0
2005-05-05 21:15:00,0.7348,0.7352,0.73468,0.73498,212500003.0
2005-05-05 21:16:00,0.73492,0.73513,0.73484,0.73498,102599999.0
2005-05-05 21:17:00,0.73478,0.73515,0.73478,0.73515,151799999.0
2005-05-05 21:18:00,0.73502,0.73511,0.73475,0.73509,210800001.0
2005-05-05 21:19:00,0.73517,0.73517,0.73456,0.73494,164800002.0
2005-05-05 21:20:00,0.73498,0.73509,0.73442,0.73448,214199998.0
2005-05-05 21:21:00,0.73475,0.73487,0.73471,0.73487,74999999.0
2005-05-05 21:22:00,0.73471,0.73492,0.73456,0.73484,105399999.0
2005-05-05 21:23:00,0.73457,0.73492,0.73448,0.73457,191700004.0
2005-05-05 21:24:00,0.73452,0.73485,0.73448,0.73468,59600000.0
2005-05-05 21:25:00,0.73466,0.73503,0.73456,0.73503,152700000.0
2005-05-05 21:26:00,0.7346,0.73497,0.73453,0.73486,102199999.0
2005-05-05 21:27:00,0.73484,0.73494,0.7345,0.73472,109799998.0
2005-05-05 21:28:00,0.7348,0.73484,0.73422,0.73428,107099998.0
2005-05-05 21:29:00,0.73426,0.7348,0.73424,0.73457,135399999.0
2005-05-05 21:30:00,0.73462,0.73473,0.73435,0.73457,170600001.0
2005-05-05 21:31:00,0.73452,0.73456,0.73359,0.7339,135799997.0
2005-05-05 21:32:00,0.73384,0.73405,0.73375,0.73399,84800001.0
2005-05-05 21:33:00,0.73385,0.73413,0.73385,0.73413,96400000.0
2005-05-05 21:34:00,0.73409,0.73413,0.73378,0.73401,98099998.0
2005-05-05 21:35:00,0.73426,0.73427,0.73387,0.73406,233000000.0
2005-05-05 21:36:00,0.73402,0.73414,0.73369,0.73412,174900002.0
2005-05-05 21:37:00,0.73421,0.7343,0.73407,0.7343,106300000.0
2005-05-05 21:38:00,0.73418,0.73418,0.73382,0.73401,82500001.0
2005-05-05 21:39:00,0.73425,0.73425,0.73397,0.7342,70800000.0
2005-05-05 21:40:00,0.73417,0.73425,0.73372,0.73418,178299998.0
2005-05-05 21:41:00,0.7342,0.73432,0.73391,0.73432,119699998.0
2005-05-05 21:42:00,0.73443,0.73446,0.73392,0.73402,117699998.0
2005-05-05 21:43:00,0.73396,0.7342,0.73392,0.7342,47199999.0
2005-05-05 21:44:00,0.73424,0.73424,0.73362,0.73362,54100000.0
2005-05-05 21:45:00,0.73403,0.73413,0.73372,0.73378,114699999.0
2005-05-05 21:46:00,0.73385,0.7341,0.73378,0.73381,64200000.0
2005-05-05 21:47:00,0.73412,0.73412,0.73375,0.7339,65000000.0
2005-05-05 21:48:00,0.73398,0.73456,0.73398,0.73456,39600000.0
2005-05-05 21:49:00,0.73462,0.73468,0.73423,0.73448,73400001.0
2005-05-05 21:50:00,0.7342,0.73443,0.73399,0.73443,94200001.0
2005-05-05 21:51:00,0.73439,0.73464,0.73439,0.73462,95000000.0
2005-05-05 21:52:00,0.73448,0.73483,0.73448,0.7348,88699999.0
2005-05-05 21:53:00,0.73494,0.73494,0.73455,0.73488,128599999.0
2005-05-05 21:54:00,0.7345,0.73466,0.73443,0.73458,109300003.0
2005-05-05 21:55:00,0.73459,0.73478,0.73442,0.73456,188599999.0
2005-05-05 21:56:00,0.73452,0.73472,0.73447,0.73469,67599999.0
2005-05-05 21:57:00,0.73484,0.73484,0.73445,0.73477,197100001.0
2005-05-05 21:58:00,0.73465,0.73474,0.73425,0.73462,179400000.0
2005-05-05 21:59:00,0.73435,0.73484,0.73432,0.73481,91999999.0
2005-05-05 22:00:00,0.73467,0.73467,0.73432,0.73467,83800000.0
2005-05-05 22:01:00,0.73466,0.73469,0.73444,0.73456,128399999.0
2005-05-05 22:02:00,0.73476,0.73476,0.73434,0.73434,105000001.0
2005-05-05 22:03:00,0.7342,0.73456,0.73415,0.7344,130900002.0
2005-05-05 22:04:00,0.73427,0.7345,0.73418,0.7343,100599998.0
2005-05-05 22:05:00,0.73445,0.73479,0.73432,0.73432,99200001.0
2005-05-05 22:06:00,0.73446,0.73468,0.7342,0.73446,123400000.0
2005-05-05 22:07:00,0.73416,0.73448,0.7341,0.73444,77599999.0
2005-05-05 22:08:00,0.73432,0.73458,0.73432,0.73458,156400001.0
2005-05-05 22:09:00,0.7344,0.73459,0.73426,0.73459,71399999.0
2005-05-05 22:10:00,0.73442,0.73456,0.73428,0.7345,161099999.0
2005-05-05 22:11:00,0.73447,0.73464,0.73439,0.73451,145599998.0
2005-05-05 22:12:00,0.73406,0.73438,0.73401,0.73401,132299999.0
2005-05-05 22:13:00,0.73425,0.73435,0.73368,0.73368,96299998.0
2005-05-05 22:14:00,0.73414,0.73425,0.7339,0.73408,78200000.0
2005-05-05 22:15:00,0.734,0.73426,0.73387,0.73415,118200000.0
2005-05-05 22:16:00,0.73394,0.73427,0.73385,0.73426,137699999.0
2005-05-05 22:17:00,0.73406,0.73406,0.73362,0.7337,100300003.0
2005-05-05 22:18:00,0.73374,0.73383,0.73354,0.73367,64200000.0
2005-05-05 22:19:00,0.73391,0.73393,0.7336,0.73384,104599998.0
2005-05-05 22:20:00,0.7337,0.73377,0.73351,0.73363,91299999.0
2005-05-05 22:21:00,0.73335,0.73383,0.73334,0.73378,117900000.0
2005-05-05 22:22:00,0.73362,0.73379,0.73347,0.73352,142900001.0
2005-05-05 22:23:00,0.73385,0.7343,0.7338,0.73396,56700000.0
2005-05-05 22:24:00,0.73414,0.7343,0.7335,0.73413,192299996.0
2005-05-05 22:25:00,0.73405,0.73419,0.73372,0.73403,120900000.0
2005-05-05 22:26:00,0.73403,0.73411,0.73399,0.73409,90100002.0
2005-05-05 22:27:00,0.73427,0.73432,0.73417,0.73432,76600000.0
2005-05-05 22:28:00,0.73428,0.7343,0.73388,0.734,130200000.0
2005-05-05 22:29:00,0.73412,0.73426,0.73384,0.73426,107499999.0
2005-05-05 22:30:00,0.73437,0.73454,0.73405,0.73405,128599997.0
2005-05-05 22:31:00,0.73447,0.73448,0.73383,0.7341,123699999.0
2005-05-05 22:32:00,0.73438,0.73439,0.73384,0.73384,85700000.0
2005-05-05 22:33:00,0.73394,0.73425,0.7339,0.73425,144700002.0
2005-05-05 22:34:00,0.73392,0.73407,0.73364,0.73382,122900002.0
2005-05-05 22:35:00,0.73406,0.7343,0.73403,0.73418,80400000.0
2005-05-05 22:36:00,0.73397,0.73413,0.73393,0.734,131800000.0
2005-05-05 22:37:00,0.73404,0.73429,0.73404,0.73429,71300000.0
2005-05-05 22:38:00,0.73408,0.7342,0.73361,0.7342,96600001.0
2005-05-05 22:39:00,0.73417,0.73434,0.73415,0.73434,134900000.0
2005-05-05 22:40:00,0.73416,0.73426,0.73396,0.734,93500001.0
2005-05-05 22:41:00,0.7341,0.73423,0.73405,0.73418,127299999.0
2005-05-05 22:42:00,0.73416,0.73416,0.73373,0.73396,146900002.0
2005-05-05 22:43:00,0.73392,0.73407,0.73366,0.73397,260800005.0
2005-05-05 22:44:00,0.73407,0.73407,0.73373,0.73397,133600000.0
2005-05-05 22:45:00,0.73413,0.73428,0.73401,0.73404,127999999.0
2005-05-05 22:46:00,0.73402,0.73415,0.73395,0.73402,151300000.0
2005-05-05 22:47:00,0.73409,0.73409,0.73405,0.73409,46200000.0
2005-05-05 22:48:00,0.7339,0.73421,0.73383,0.73392,121600000.0
2005-05-05 22:49:00,0.73404,0.73416,0.73386,0.7339,125199999.0
2005-05-05 22:50:00,0.73395,0.73411,0.73368,0.73408,184299999.0
2005-05-05 22:51:00,0.73403,0.73417,0.73379,0.7338,147300001.0
2005-05-05 22:52:00,0.7337,0.7343,0.73362,0.73416,95600001.0
2005-05-05 22:53:00,0.73403,0.73403,0.73368,0.73391,104500000.0
2005-05-05 22:54:00,0.73412,0.73425,0.73365,0.73365,120800004.0
2005-05-05 22:55:00,0.73411,0.73502,0.73411,0.73477,98800000.0
2005-05-05 22:56:00,0.73433,0.73462,0.73433,0.73439,133300000.0
2005-05-05 22:57:00,0.73465,0.73469,0.7344,0.73456,112900000.0
2005-05-05 22:58:00,0.73453,0.73483,0.7345,0.73455,93600000.0
2005-05-05 22:59:00,0.73471,0.73571,0.73471,0.73504,150799998.0
2005-05-05 23:00:00,0.73485,0.73509,0.73457,0.73462,138499997.0
2005-05-05 23:01:00,0.73504,0.7351,0.73471,0.73493,83399999.0
2005-05-05 23:02:00,0.73478,0.73491,0.73427,0.73427,107700002.0
2005-05-05 23:03:00,0.73456,0.7348,0.73456,0.7348,39999999.0
2005-05-05 23:04:00,0.73452,0.73462,0.73423,0.73446,103699998.0
2005-05-05 23:05:00,0.73454,0.73459,0.73408,0.73431,182400002.0
2005-05-05 23:06:00,0.73426,0.73465,0.73417,0.73465,45200000.0
2005-05-05 23:07:00,0.73459,0.73459,0.73432,0.73438,93899999.0
2005-05-05 23:08:00,0.73467,0.73471,0.73432,0.73434,122799999.0
2005-05-05 23:09:00,0.73454,0.73488,0.73449,0.73487,90500000.0
2005-05-05 23:10:00,0.73468,0.73482,0.73455,0.73455,124100001.0
2005-05-05 23:11:00,0.73481,0.73488,0.73462,0.73466,130899999.0
2005-05-05 23:12:00,0.73454,0.73492,0.73454,0.73475,105599999.0
2005-05-05 23:13:00,0.73468,0.73479,0.73453,0.73468,116099997.0
2005-05-05 23:14:00,0.73439,0.73484,0.73439,0.73475,107100000.0
2005-05-05 23:15:00,0.73469,0.73482,0.73456,0.73482,36000000.0
2005-05-05 23:16:00,0.73501,0.73502,0.73466,0.73489,115799998.0
2005-05-05 23:17:00,0.73469,0.7347,0.73445,0.7347,93199999.0
2005-05-05 23:18:00,0.73485,0.73506,0.73484,0.73497,126200001.0
2005-05-05 23:19:00,0.73471,0.73499,0.73466,0.73499,55399999.0
2005-05-05 23:20:00,0.73487,0.73508,0.73475,0.73508,111700002.0
2005-05-05 23:21:00,0.73506,0.73518,0.73491,0.73506,80600001.0
2005-05-05 23:22:00,0.73478,0.73504,0.73477,0.73503,86800000.0
2005-05-05 23:23:00,0.73504,0.73511,0.73491,0.73493,174000001.0
2005-05-05 23:24:00,0.7349,0.73527,0.73478,0.73505,49800000.0
2005-05-05 23:25:00,0.73516,0.73521,0.73476,0.73502,70500000.0
2005-05-05 23:26:00,0.73504,0.73514,0.73476,0.73487,74700000.0
2005-05-05 23:27:00,0.73517,0.7352,0.73487,0.73487,64399999.0
2005-05-05 23:28:00,0.73487,0.73499,0.73471,0.73499,103299999.0
2005-05-05 23:29:00,0.73506,0.73525,0.73492,0.735,122000000.0
2005-05-05 23:30:00,0.73506,0.73512,0.73465,0.73466,76400001.0
2005-05-05 23:31:00,0.73512,0.73515,0.73446,0.73453,76600001.0
2005-05-05 23:32:00,0.73489,0.73494,0.73461,0.7348,117199998.0
2005-05-05 23:33:00,0.73447,0.7349,0.73447,0.73479,117100003.0
2005-05-05 23:34:00,0.73466,0.73493,0.73466,0.7349,80800000.0
2005-05-05 23:35:00,0.73472,0.73512,0.73472,0.73512,73499999.0
2005-05-05 23:36:00,0.73464,0.73495,0.7346,0.73491,100599999.0
2005-05-05 23:37:00,0.73498,0.73498,0.73464,0.73469,52600000.0
2005-05-05 23:38:00,0.73489,0.73492,0.73445,0.7348,117100001.0
2005-05-05 23:39:00,0.73468,0.735,0.73461,0.73491,70299999.0
2005-05-05 23:40:00,0.735,0.73505,0.73466,0.73486,80600000.0
2005-05-05 23:41:00,0.73503,0.73503,0.73468,0.73483,67300000.0
2005-05-05 23:42:00,0.73488,0.7349,0.73466,0.73477,70200001.0
2005-05-05 23:43:00,0.73484,0.73502,0.7348,0.7349,113800000.0
2005-05-05 23:44:00,0.73463,0.73486,0.73456,0.73463,66800000.0
2005-05-05 23:45:00,0.73457,0.73498,0.73446,0.73498,84800000.0
2005-05-05 23:46:00,0.73491,0.73502,0.73475,0.73488,92200000.0
2005-05-05 23:47:00,0.73483,0.73505,0.73468,0.73492,128799998.0
2005-05-05 23:48:00,0.73487,0.73497,0.73451,0.73455,106000001.0
2005-05-05 23:49:00,0.73482,0.73499,0.73454,0.7348,101599998.0
2005-05-05 23:50:00,0.73486,0.73492,0.73448,0.73481,119100000.0
2005-05-05 23:51:00,0.73457,0.73481,0.73457,0.73481,94100000.0
2005-05-05 23:52:00,0.73487,0.73503,0.73444,0.73458,92200002.0
2005-05-05 23:53:00,0.7347,0.73506,0.7347,0.735,81200002.0
2005-05-05 23:54:00,0.7348,0.73501,0.73466,0.7348,75700000.0
2005-05-05 23:55:00,0.73491,0.73497,0.73473,0.73487,77700000.0
2005-05-05 23:56:00,0.73494,0.73494,0.73449,0.73466,69000000.0
2005-05-05 23:57:00,0.73466,0.73471,0.7346,0.73463,64000000.0
2005-05-05 23:58:00,0.73455,0.73463,0.73431,0.7346,159400000.0
2005-05-05 23:59:00,0.73462,0.73481,0.73459,0.73459,106700001.0
2005-05-06 00:00:00,0.73446,0.73468,0.73446,0.7345,97699999.0
2005-05-06 00:01:00,0.73415,0.73457,0.73415,0.73428,80000001.0
2005-05-06 00:02:00,0.73436,0.73454,0.73417,0.73427,87999999.0
2005-05-06 00:03:00,0.73429,0.73434,0.73421,0.7343,84500000.0
2005-05-06 00:04:00,0.73422,0.73485,0.73422,0.73485,100800000.0
2005-05-06 00:05:00,0.73513,0.73513,0.73429,0.73438,142599998.0
2005-05-06 00:06:00,0.73431,0.73462,0.73428,0.7345,79399998.0
2005-05-06 00:07:00,0.73444,0.7345,0.73424,0.73438,85800000.0
2005-05-06 00:08:00,0.73403,0.73451,0.73403,0.73449,130299999.0
2005-05-06 00:09:00,0.7344,0.73447,0.7339,0.73443,111499999.0
2005-05-06 00:10:00,0.73443,0.73452,0.73409,0.73415,65300000.0
2005-05-06 00:11:00,0.73433,0.73452,0.73416,0.73428,124899997.0
2005-05-06 00:12:00,0.73445,0.73454,0.7339,0.73406,76999999.0
2005-05-06 00:13:00,0.73415,0.73433,0.73399,0.73426,98200001.0
2005-05-06 00:14:00,0.73402,0.73422,0.73389,0.73409,95799998.0
2005-05-06 00:15:00,0.73424,0.73428,0.73399,0.73415,141499999.0
2005-05-06 00:16:00,0.73411,0.73413,0.73386,0.7339,71700000.0
2005-05-06 00:17:00,0.73433,0.73444,0.73381,0.73385,76400000.0
2005-05-06 00:18:00,0.73386,0.73411,0.73372,0.73411,87299999.0
2005-05-06 00:19:00,0.73407,0.73419,0.73375,0.73419,105800000.0
2005-05-06 00:20:00,0.73425,0.7343,0.73401,0.73414,129400002.0
2005-05-06 00:21:00,0.73404,0.73425,0.73378,0.73382,71999999.0
2005-05-06 00:22:00,0.73404,0.7342,0.73385,0.73397,153799999.0
2005-05-06 00:23:00,0.73416,0.7343,0.73409,0.73409,130299998.0
2005-05-06 00:24:00,0.73423,0.73441,0.7342,0.73425,165000001.0
2005-05-06 00:25:00,0.73453,0.73453,0.73391,0.73418,124599999.0
2005-05-06 00:26:00,0.73424,0.73444,0.73418,0.73423,68400000.0
2005-05-06 00:27:00,0.73426,0.73444,0.73411,0.73442,114500000.0
2005-05-06 00:28:00,0.7342,0.73433,0.7341,0.73425,79100000.0
2005-05-06 00:29:00,0.73444,0.73448,0.73422,0.73442,113200000.0
2005-05-06 00:30:00,0.73464,0.73464,0.73407,0.73407,102700000.0
2005-05-06 00:31:00,0.7343,0.73456,0.73417,0.73456,131500000.0
2005-05-06 00:32:00,0.73443,0.73463,0.73429,0.73459,134400000.0
2005-05-06 00:33:00,0.73435,0.73443,0.73419,0.73425,86100000.0
2005-05-06 00:34:00,0.73432,0.73436,0.73423,0.73436,99299999.0
2005-05-06 00:35:00,0.7342,0.73478,0.73413,0.73478,73000000.0
2005-05-06 00:36:00,0.73472,0.73472,0.73411,0.73411,58500001.0
2005-05-06 00:37:00,0.73435,0.73449,0.73434,0.73444,95799999.0
2005-05-06 00:38:00,0.73436,0.7345,0.7342,0.73439,212399996.0
2005-05-06 00:39:00,0.7345,0.73454,0.73437,0.73452,110399999.0
2005-05-06 00:40:00,0.73439,0.73446,0.73414,0.73445,152100001.0
2005-05-06 00:41:00,0.73426,0.73449,0.73419,0.73442,99800000.0
2005-05-06 00:42:00,0.73432,0.73443,0.73422,0.73427,111500001.0
2005-05-06 00:43:00,0.73441,0.73449,0.7343,0.73437,116199999.0
2005-05-06 00:44:00,0.73435,0.73445,0.73411,0.73411,149200004.0
2005-05-06 00:45:00,0.73393,0.73454,0.73393,0.73449,136000000.0
2005-05-06 00:46:00,0.7345,0.73452,0.73417,0.73438,144999999.0
2005-05-06 00:47:00,0.73421,0.73441,0.73397,0.73435,154300000.0
2005-05-06 00:48:00,0.73477,0.73482,0.73426,0.73441,77100000.0
2005-05-06 00:49:00,0.73449,0.7347,0.73449,0.7346,57600000.0
2005-05-06 00:50:00,0.73438,0.73459,0.73424,0.73457,119900001.0
2005-05-06 00:51:00,0.73451,0.73454,0.73419,0.73452,145199998.0
2005-05-06 00:52:00,0.73455,0.73459,0.73422,0.73442,108699999.0
2005-05-06 00:53:00,0.73416,0.73456,0.73411,0.73455,88200001.0
2005-05-06 00:54:00,0.73431,0.7346,0.73415,0.7346,109400000.0
2005-05-06 00:55:00,0.73472,0.73472,0.73439,0.73439,104500000.0
2005-05-06 00:56:00,0.73447,0.73473,0.73447,0.73473,72500000.0
2005-05-06 00:57:00,0.73448,0.73448,0.73393,0.73396,112199997.0
2005-05-06 00:58:00,0.73381,0.73422,0.73376,0.73417,64000000.0
2005-05-06 00:59:00,0.73408,0.73421,0.73385,0.73388,81300000.0
2005-05-06 01:00:00,0.73408,0.73413,0.73361,0.73365,117700002.0
2005-05-06 01:01:00,0.73391,0.73391,0.73358,0.73385,60899999.0
2005-05-06 01:02:00,0.73387,0.734,0.73369,0.73385,134900001.0
2005-05-06 01:03:00,0.7334,0.73401,0.7334,0.73401,69399999.0
2005-05-06 01:04:00,0.73395,0.73395,0.73369,0.73369,47400000.0
2005-05-06 01:05:00,0.73403,0.73446,0.73398,0.73398,66200001.0
2005-05-06 01:06:00,0.73388,0.7344,0.73383,0.73405,163299998.0
2005-05-06 01:07:00,0.73397,0.73411,0.73386,0.7341,110000001.0
2005-05-06 01:08:00,0.73395,0.73406,0.73375,0.73383,92700000.0
2005-05-06 01:09:00,0.73387,0.73407,0.73387,0.73404,83500000.0
2005-05-06 01:10:00,0.73381,0.7341,0.73376,0.73408,99100000.0
2005-05-06 01:11:00,0.73412,0.73419,0.734,0.734,94800002.0
2005-05-06 01:12:00,0.73403,0.7341,0.73385,0.73385,109200002.0
2005-05-06 01:13:00,0.73405,0.73409,0.73397,0.73403,105099999.0
2005-05-06 01:14:00,0.73398,0.73412,0.73392,0.73392,169599998.0
2005-05-06 01:15:00,0.7341,0.7345,0.7341,0.73445,63000000.0
2005-05-06 01:16:00,0.73432,0.73437,0.73406,0.73406,127399998.0
2005-05-06 01:17:00,0.73425,0.73425,0.73385,0.7339,108799999.0
2005-05-06 01:18:00,0.73386,0.73403,0.73364,0.73377,144000000.0
2005-05-06 01:19:00,0.73406,0.73422,0.73403,0.73403,58300000.0
2005-05-06 01:20:00,0.73399,0.73415,0.73393,0.73415,83399999.0
2005-05-06 01:21:00,0.73408,0.7342,0.73403,0.73403,49300000.0
2005-05-06 01:22:00,0.73395,0.73412,0.73395,0.73409,175000001.0
2005-05-06 01:23:00,0.73396,0.7342,0.73396,0.73411,109900002.0
2005-05-06 01:24:00,0.73398,0.73414,0.73385,0.73389,93999999.0
2005-05-06 01:25:00,0.73387,0.7341,0.73383,0.73407,127900000.0
2005-05-06 01:26:00,0.73401,0.73406,0.73369,0.73369,90899999.0
2005-05-06 01:27:00,0.73377,0.73432,0.73377,0.73432,101299999.0
2005-05-06 01:28:00,0.73427,0.73427,0.73373,0.73375,131299999.0
2005-05-06 01:29:00,0.73402,0.73431,0.73395,0.73431,105300000.0
2005-05-06 01:30:00,0.73388,0.7342,0.73375,0.73407,83000000.0
2005-05-06 01:31:00,0.73402,0.73417,0.73386,0.73396,73600000.0
2005-05-06 01:32:00,0.73402,0.73434,0.73402,0.73434,83600000.0
2005-05-06 01:33:00,0.73431,0.73436,0.73397,0.73415,100000001.0
2005-05-06 01:34:00,0.73403,0.73403,0.73347,0.73371,46900000.0
2005-05-06 01:35:00,0.73392,0.73394,0.73359,0.73369,80800000.0
2005-05-06 01:36:00,0.73387,0.73401,0.73364,0.73395,127500002.0
2005-05-06 01:37:00,0.73397,0.73397,0.73379,0.73385,150300002.0
2005-05-06 01:38:00,0.73373,0.73406,0.73365,0.73406,66499999.0
2005-05-06 01:39:00,0.7338,0.73403,0.73376,0.73393,79599999.0
2005-05-06 01:40:00,0.73388,0.73406,0.73379,0.73379,117199999.0
2005-05-06 01:41:00,0.73396,0.73398,0.73382,0.73382,140200002.0
2005-05-06 01:42:00,0.73385,0.73396,0.73364,0.73367,113400000.0
2005-05-06 01:43:00,0.73361,0.73378,0.73352,0.73378,51000001.0
2005-05-06 01:44:00,0.73379,0.73379,0.73345,0.73349,63700001.0
2005-05-06 01:45:00,0.73359,0.73393,0.73359,0.73393,76700000.0
2005-05-06 01:46:00,0.73365,0.73386,0.73347,0.73363,74400000.0
2005-05-06 01:47:00,0.73378,0.73383,0.73369,0.73376,71999999.0
2005-05-06 01:48:00,0.73356,0.73389,0.73356,0.73383,124299999.0
2005-05-06 01:49:00,0.73369,0.73392,0.73363,0.73392,107900000.0
2005-05-06 01:50:00,0.7339,0.7339,0.7335,0.73364,43400000.0
2005-05-06 01:51:00,0.73364,0.73403,0.73364,0.73399,76300001.0
2005-05-06 01:52:00,0.73402,0.73407,0.73376,0.73395,130700000.0
2005-05-06 01:53:00,0.73378,0.73378,0.73354,0.73372,99700002.0
2005-05-06 01:54:00,0.7338,0.7341,0.73368,0.7341,118799999.0
2005-05-06 01:55:00,0.73376,0.73398,0.73353,0.7339,198399999.0
2005-05-06 01:56:00,0.73394,0.73396,0.73373,0.73381,113700000.0
2005-05-06 01:57:00,0.73397,0.73406,0.73379,0.73393,29200000.0
2005-05-06 01:58:00,0.73397,0.73407,0.73366,0.73374,140299999.0
2005-05-06 01:59:00,0.73412,0.73412,0.73357,0.73357,62200001.0
2005-05-06 02:00:00,0.73368,0.73398,0.73368,0.73386,72400001.0
2005-05-06 02:01:00,0.73367,0.73377,0.73317,0.73323,103400001.0
2005-05-06 02:02:00,0.73361,0.73362,0.73323,0.73323,136300000.0
2005-05-06 02:03:00,0.7336,0.73387,0.73326,0.73339,107100002.0
2005-05-06 02:04:00,0.73345,0.73357,0.73322,0.73325,167400000.0
2005-05-06 02:05:00,0.73336,0.73365,0.7333,0.73365,65900000.0
2005-05-06 02:06:00,0.73352,0.73352,0.73323,0.7334,67000000.0
2005-05-06 02:07:00,0.73351,0.73363,0.73336,0.73347,95500000.0
2005-05-06 02:08:00,0.73338,0.73355,0.73327,0.73351,76900000.0
2005-05-06 02:09:00,0.73335,0.73342,0.73317,0.73328,97900001.0
2005-05-06 02:10:00,0.73357,0.73357,0.73306,0.73306,111699998.0
2005-05-06 02:11:00,0.73332,0.73339,0.73306,0.73314,50299999.0
2005-05-06 02:12:00,0.7333,0.73339,0.733,0.73317,94700000.0
2005-05-06 02:13:00,0.73313,0.7334,0.73269,0.73333,92700000.0
2005-05-06 02:14:00,0.7331,0.73321,0.73297,0.73301,98299999.0
2005-05-06 02:15:00,0.73327,0.73332,0.73307,0.73324,98199999.0
2005-05-06 02:16:00,0.73314,0.73322,0.73295,0.73308,78000000.0
2005-05-06 02:17:00,0.73332,0.73337,0.73295,0.73305,111299998.0
2005-05-06 02:18:00,0.73291,0.73314,0.73283,0.73306,135600002.0
2005-05-06 02:19:00,0.73323,0.7333,0.7331,0.7331,119500001.0
2005-05-06 02:20:00,0.73324,0.73325,0.73313,0.73323,88199998.0
2005-05-06 02:21:00,0.73306,0.73329,0.73301,0.7332,61700000.0
2005-05-06 02:22:00,0.73308,0.73322,0.73299,0.73315,100700000.0
2005-05-06 02:23:00,0.73322,0.73337,0.7328,0.7328,126000001.0
2005-05-06 02:24:00,0.73319,0.73325,0.73271,0.73271,99000001.0
2005-05-06 02:25:00,0.7328,0.73301,0.73276,0.7329,162500000.0
2005-05-06 02:26:00,0.73292,0.73298,0.73278,0.73292,71599998.0
2005-05-06 02:27:00,0.73283,0.73285,0.73261,0.73261,105100000.0
2005-05-06 02:28:00,0.73274,0.73277,0.73247,0.73248,46300000.0
2005-05-06 02:29:00,0.73275,0.73289,0.73259,0.73269,111100004.0
2005-05-06 02:30:00,0.73269,0.73286,0.7326,0.73283,115499999.0
2005-05-06 02:31:00,0.73307,0.73307,0.73258,0.73278,100600001.0
2005-05-06 02:32:00,0.73295,0.73327,0.73279,0.73313,83500000.0
2005-05-06 02:33:00,0.73313,0.73346,0.73305,0.73305,110600000.0
2005-05-06 02:34:00,0.73324,0.73336,0.73311,0.73318,141399997.0
2005-05-06 02:35:00,0.73315,0.73341,0.73311,0.7334,101199999.0
2005-05-06 02:36:00,0.73328,0.73345,0.7332,0.73325,90500000.0
2005-05-06 02:37:00,0.73357,0.73361,0.73344,0.73361,67300002.0
2005-05-06 02:38:00,0.73337,0.7334,0.73323,0.73328,72200000.0
2005-05-06 02:39:00,0.73349,0.73372,0.73336,0.7335,136700001.0
2005-05-06 02:40:00,0.73338,0.73367,0.73318,0.73367,102200000.0
2005-05-06 02:41:00,0.73362,0.73371,0.7333,0.73355,151999998.0
2005-05-06 02:42:00,0.73367,0.73372,0.73352,0.73366,119500002.0
2005-05-06 02:43:00,0.73359,0.73374,0.73318,0.73374,86600000.0
2005-05-06 02:44:00,0.73375,0.73389,0.73352,0.73357,169099999.0
2005-05-06 02:45:00,0.73356,0.73373,0.73322,0.73335,101100000.0
2005-05-06 02:46:00,0.7334,0.73395,0.7334,0.73381,70200000.0
2005-05-06 02:47:00,0.73392,0.73398,0.73368,0.7339,106499999.0
2005-05-06 02:48:00,0.73389,0.73389,0.73364,0.73367,106599999.0
2005-05-06 02:49:00,0.73388,0.73401,0.73375,0.73375,136300001.0
2005-05-06 02:50:00,0.73401,0.73401,0.73348,0.73348,65600000.0
2005-05-06 02:51:00,0.73348,0.73401,0.73343,0.73392,111900001.0
2005-05-06 02:52:00,0.73363,0.73394,0.73363,0.73377,167500000.0
2005-05-06 02:53:00,0.73409,0.73412,0.73376,0.73408,92100001.0
2005-05-06 02:54:00,0.73406,0.73413,0.73385,0.73408,123700000.0
2005-05-06 02:55:00,0.73387,0.73411,0.73371,0.73411,128800000.0
2005-05-06 02:56:00,0.73398,0.73398,0.73356,0.73384,68700000.0
2005-05-06 02:57:00,0.73378,0.73399,0.7337,0.73399,55800000.0
2005-05-06 02:58:00,0.73413,0.73421,0.73369,0.73374,101599998.0
2005-05-06 02:59:00,0.73389,0.73393,0.7337,0.73371,65900001.0
2005-05-06 03:00:00,0.73374,0.73385,0.73357,0.73378,113499999.0
2005-05-06 03:01:00,0.73384,0.73392,0.7337,0.7339,101400001.0
2005-05-06 03:02:00,0.73377,0.73384,0.73359,0.73367,113400000.0
2005-05-06 03:03:00,0.73364,0.73373,0.73343,0.73352,82199999.0
2005-05-06 03:04:00,0.73363,0.73383,0.73355,0.73358,64700001.0
2005-05-06 03:05:00,0.73364,0.73397,0.7336,0.73397,121800000.0
2005-05-06 03:06:00,0.7337,0.73387,0.73354,0.73387,157000000.0
2005-05-06 03:07:00,0.73356,0.73385,0.73356,0.73383,104600000.0
2005-05-06 03:08:00,0.73372,0.73388,0.73361,0.73379,163599998.0
2005-05-06 03:09:00,0.73383,0.73399,0.73375,0.73395,88499999.0
2005-05-06 03:10:00,0.73346,0.73383,0.73346,0.73383,74000000.0
2005-05-06 03:11:00,0.73383,0.73391,0.73354,0.73388,79100000.0
2005-05-06 03:12:00,0.73378,0.7339,0.7336,0.73389,135099999.0
2005-05-06 03:13:00,0.73374,0.73399,0.73362,0.73389,139099999.0
2005-05-06 03:14:00,0.73393,0.73397,0.73382,0.73389,79500000.0
2005-05-06 03:15:00,0.7337,0.734,0.73366,0.73395,109299999.0
2005-05-06 03:16:00,0.73391,0.73391,0.73356,0.73369,43300000.0
2005-05-06 03:17:00,0.73388,0.73388,0.7336,0.73362,164899999.0
2005-05-06 03:18:00,0.73368,0.73369,0.73339,0.73339,114800002.0
2005-05-06 03:19:00,0.73317,0.73376,0.73317,0.73376,87300000.0
2005-05-06 03:20:00,0.73356,0.7338,0.73354,0.73363,95499999.0
2005-05-06 03:21:00,0.73369,0.73377,0.73362,0.73369,79799999.0
2005-05-06 03:22:00,0.73374,0.73374,0.73342,0.73358,130999998.0
2005-05-06 03:23:00,0.7334,0.73377,0.73335,0.73377,105900000.0
2005-05-06 03:24:00,0.73363,0.73375,0.73347,0.73371,122700000.0
2005-05-06 03:25:00,0.73369,0.73375,0.73337,0.73337,94599999.0
2005-05-06 03:26:00,0.73367,0.73367,0.73329,0.73337,176000001.0
2005-05-06 03:27:00,0.73376,0.73379,0.73352,0.73364,97000000.0
2005-05-06 03:28:00,0.73348,0.73351,0.73316,0.73316,90000001.0
2005-05-06 03:29:00,0.7334,0.73365,0.73331,0.73364,89899999.0
2005-05-06 03:30:00,0.73338,0.73352,0.73309,0.73309,126900001.0
2005-05-06 03:31:00,0.73305,0.7335,0.73305,0.73339,118600001.0
2005-05-06 03:32:00,0.7333,0.73349,0.73302,0.73338,155000001.0
2005-05-06 03:33:00,0.73338,0.73345,0.73327,0.73345,66600000.0
2005-05-06 03:34:00,0.73359,0.73371,0.73332,0.73345,94800002.0
2005-05-06 03:35:00,0.73356,0.73376,0.73351,0.73376,113100002.0
2005-05-06 03:36:00,0.73361,0.73379,0.73352,0.73352,81900000.0
2005-05-06 03:37:00,0.73381,0.73385,0.73352,0.73363,97800001.0
2005-05-06 03:38:00,0.73395,0.73398,0.73359,0.73383,127800000.0
2005-05-06 03:39:00,0.73394,0.73405,0.73378,0.73389,102799999.0
2005-05-06 03:40:00,0.73401,0.73403,0.73371,0.73388,103300000.0
2005-05-06 03:41:00,0.73412,0.7343,0.73383,0.73415,117299999.0
2005-05-06 03:42:00,0.73391,0.73447,0.73391,0.73447,89800000.0
2005-05-06 03:43:00,0.73401,0.73428,0.73401,0.73423,46100000.0
2005-05-06 03:44:00,0.73429,0.73435,0.73397,0.73397,79800002.0
2005-05-06 03:45:00,0.73432,0.73437,0.7341,0.7342,131899996.0
2005-05-06 03:46:00,0.734,0.73412,0.73369,0.73383,135799998.0
2005-05-06 03:47:00,0.73436,0.73436,0.73398,0.73433,144299999.0
2005-05-06 03:48:00,0.73421,0.73421,0.73391,0.734,142999998.0
2005-05-06 03:49:00,0.73398,0.73434,0.73398,0.73434,100700000.0
2005-05-06 03:50:00,0.7343,0.73434,0.73399,0.73412,95499998.0
2005-05-06 03:51:00,0.7341,0.73419,0.7339,0.73413,124800000.0
2005-05-06 03:52:00,0.73403,0.73422,0.73385,0.73394,88800001.0
2005-05-06 03:53:00,0.73399,0.73428,0.73399,0.73418,66299999.0
2005-05-06 03:54:00,0.73427,0.73436,0.73387,0.73431,152899998.0
2005-05-06 03:55:00,0.73426,0.7344,0.73415,0.7344,113499997.0
2005-05-06 03:56:00,0.73412,0.73412,0.73388,0.73403,85799998.0
2005-05-06 03:57:00,0.73425,0.73445,0.73412,0.7344,94600000.0
2005-05-06 03:58:00,0.73451,0.73451,0.7342,0.73423,91299999.0
2005-05-06 03:59:00,0.73447,0.73454,0.7341,0.73433,92199999.0
2005-05-06 04:00:00,0.73426,0.7345,0.73419,0.73428,142499998.0
2005-05-06 04:01:00,0.73442,0.73446,0.73413,0.73421,91799999.0
2005-05-06 04:02:00,0.73426,0.73426,0.73384,0.73393,93200000.0
2005-05-06 04:03:00,0.73402,0.73406,0.73374,0.73386,108400000.0
2005-05-06 04:04:00,0.73383,0.73407,0.73377,0.73395,69000000.0
2005-05-06 04:05:00,0.73384,0.73395,0.73382,0.73387,68500000.0
2005-05-06 04:06:00,0.73399,0.73402,0.73384,0.73384,142599998.0
2005-05-06 04:07:00,0.73393,0.73395,0.73379,0.73387,89200000.0
2005-05-06 04:08:00,0.73403,0.73403,0.73368,0.7338,98599999.0
2005-05-06 04:09:00,0.73358,0.73406,0.73358,0.73403,78000001.0
2005-05-06 04:10:00,0.73373,0.73404,0.73361,0.7339,117100001.0
2005-05-06 04:11:00,0.73386,0.73394,0.73364,0.73378,142599999.0
2005-05-06 04:12:00,0.73366,0.73393,0.73361,0.73388,101400001.0
2005-05-06 04:13:00,0.73387,0.73387,0.7335,0.73373,93200000.0
2005-05-06 04:14:00,0.73379,0.73392,0.73377,0.73377,147700003.0
2005-05-06 04:15:00,0.73401,0.73404,0.73393,0.73396,99199998.0
2005-05-06 04:16:00,0.7339,0.73422,0.73385,0.73414,81000000.0
2005-05-06 04:17:00,0.73411,0.73412,0.73376,0.7341,112199998.0
2005-05-06 04:18:00,0.73393,0.73431,0.7339,0.73395,146500001.0
2005-05-06 04:19:00,0.73412,0.73422,0.73378,0.7339,83600001.0
2005-05-06 04:20:00,0.73396,0.73422,0.73391,0.73403,102099998.0
2005-05-06 04:21:00,0.7341,0.73439,0.73407,0.73412,153899999.0
2005-05-06 04:22:00,0.73411,0.7344,0.73411,0.73418,97700000.0
2005-05-06 04:23:00,0.73408,0.73418,0.73403,0.73405,74800000.0
2005-05-06 04:24:00,0.73419,0.73431,0.73395,0.73406,98500000.0
2005-05-06 04:25:00,0.73409,0.73429,0.73395,0.73407,53400000.0
2005-05-06 04:26:00,0.73421,0.73421,0.73382,0.73394,59599999.0
2005-05-06 04:27:00,0.73422,0.73422,0.73382,0.73382,124900001.0
2005-05-06 04:28:00,0.7342,0.7342,0.73397,0.73399,88100000.0
2005-05-06 04:29:00,0.73385,0.73432,0.73385,0.73419,73700000.0
2005-05-06 04:30:00,0.73396,0.73423,0.73391,0.73405,75500001.0
2005-05-06 04:31:00,0.73404,0.73422,0.73404,0.73411,79000000.0
2005-05-06 04:32:00,0.73422,0.73439,0.73418,0.73436,62999999.0
2005-05-06 04:33:00,0.73424,0.73447,0.73419,0.7344,80700000.0
2005-05-06 04:34:00,0.73444,0.73449,0.73395,0.73395,117700001.0
2005-05-06 04:35:00,0.73436,0.7347,0.73429,0.7347,98200000.0
2005-05-06 04:36:00,0.7346,0.73464,0.7344,0.73443,57500000.0
2005-05-06 04:37:00,0.73416,0.7346,0.73416,0.73452,139299997.0
2005-05-06 04:38:00,0.73454,0.73454,0.73429,0.73444,110099999.0
2005-05-06 04:39:00,0.7344,0.73464,0.73426,0.73447,100200000.0
2005-05-06 04:40:00,0.73462,0.73462,0.73436,0.73438,93199999.0
2005-05-06 04:41:00,0.73453,0.73453,0.73415,0.73419,77200000.0
2005-05-06 04:42:00,0.73401,0.73433,0.73397,0.73427,50400000.0
2005-05-06 04:43:00,0.73429,0.73455,0.73429,0.7343,107699998.0
2005-05-06 04:44:00,0.7343,0.73435,0.73392,0.73408,98300000.0
2005-05-06 04:45:00,0.73427,0.73451,0.73427,0.73451,132600002.0
2005-05-06 04:46:00,0.73448,0.73448,0.73401,0.73401,136400001.0
2005-05-06 04:47:00,0.73413,0.73435,0.73405,0.73429,109900000.0
2005-05-06 04:48:00,0.73435,0.73478,0.73435,0.73478,107800002.0
2005-05-06 04:49:00,0.73465,0.73483,0.7345,0.73463,87300000.0
2005-05-06 04:50:00,0.73473,0.73478,0.73439,0.7345,113400001.0
2005-05-06 04:51:00,0.73462,0.73465,0.7343,0.73447,41900000.0
2005-05-06 04:52:00,0.73459,0.73475,0.7345,0.73465,121700002.0
2005-05-06 04:53:00,0.73459,0.73478,0.73439,0.73439,72500002.0
2005-05-06 04:54:00,0.73463,0.73465,0.73444,0.73461,110799998.0
2005-05-06 04:55:00,0.73474,0.73486,0.73459,0.73459,92600000.0
2005-05-06 04:56:00,0.73471,0.7348,0.7345,0.73463,131799997.0
2005-05-06 04:57:00,0.73457,0.73459,0.7339,0.73404,161399998.0
2005-05-06 04:58:00,0.73428,0.73454,0.73428,0.73439,100199997.0
2005-05-06 04:59:00,0.73403,0.73461,0.73398,0.73424,83700000.0
2005-05-06 05:00:00,0.73419,0.7345,0.73418,0.73433,100800000.0
2005-05-06 05:01:00,0.73408,0.73453,0.73405,0.73453,110899999.0
2005-05-06 05:02:00,0.73458,0.73458,0.73427,0.73442,94100001.0
2005-05-06 05:03:00,0.73454,0.73455,0.73418,0.73437,119100001.0
2005-05-06 05:04:00,0.73423,0.73431,0.73391,0.7343,161099999.0
2005-05-06 05:05:00,0.73451,0.73451,0.73413,0.73413,89100001.0
2005-05-06 05:06:00,0.73426,0.73455,0.73416,0.73442,139999998.0
2005-05-06 05:07:00,0.73453,0.73462,0.73426,0.73435,100400000.0
2005-05-06 05:08:00,0.73448,0.73458,0.7343,0.7344,117399998.0
2005-05-06 05:09:00,0.73467,0.73467,0.73412,0.73456,123300002.0
2005-05-06 05:10:00,0.73446,0.73446,0.73426,0.73437,101900000.0
2005-05-06 05:11:00,0.73425,0.73446,0.73403,0.73438,93699997.0
2005-05-06 05:12:00,0.73447,0.73454,0.73417,0.73427,75499999.0
2005-05-06 05:13:00,0.73414,0.73444,0.73407,0.73428,54700000.0
2005-05-06 05:14:00,0.73435,0.73449,0.73426,0.7344,90799999.0
2005-05-06 05:15:00,0.73424,0.73468,0.73416,0.73426,126800001.0
2005-05-06 05:16:00,0.73431,0.73458,0.73431,0.73438,69300000.0
2005-05-06 05:17:00,0.73435,0.73453,0.73424,0.73435,65900000.0
2005-05-06 05:18:00,0.73413,0.73449,0.73401,0.73426,92200001.0
2005-05-06 05:19:00,0.73449,0.73458,0.73419,0.73419,160500000.0
2005-05-06 05:20:00,0.73424,0.73448,0.73421,0.73445,90200000.0
2005-05-06 05:21:00,0.73425,0.73447,0.73415,0.73415,101200000.0
2005-05-06 05:22:00,0.73431,0.73457,0.73427,0.73457,99399998.0
2005-05-06 05:23:00,0.73444,0.73454,0.73411,0.73414,132099999.0
2005-05-06 05:24:00,0.7343,0.7343,0.73398,0.73407,120999998.0
2005-05-06 05:25:00,0.7342,0.7344,0.73405,0.73415,136900000.0
2005-05-06 05:26:00,0.73394,0.73416,0.73387,0.73416,73299999.0
2005-05-06 05:27:00,0.73407,0.73434,0.73407,0.73433,46200000.0
2005-05-06 05:28:00,0.73407,0.73462,0.73407,0.73462,139000002.0
2005-05-06 05:29:00,0.73456,0.73456,0.73419,0.73446,88399999.0
2005-05-06 05:30:00,0.73447,0.73447,0.73406,0.73412,52800000.0
2005-05-06 05:31:00,0.73404,0.73436,0.734,0.73435,120599997.0
2005-05-06 05:32:00,0.73424,0.73442,0.73418,0.73424,107000002.0
2005-05-06 05:33:00,0.73389,0.73426,0.73389,0.73413,86300000.0
2005-05-06 05:34:00,0.73404,0.73428,0.7339,0.73428,125399999.0
2005-05-06 05:35:00,0.73447,0.73447,0.73382,0.73409,122400002.0
2005-05-06 05:36:00,0.73448,0.73448,0.73387,0.73411,85400000.0
2005-05-06 05:37:00,0.73429,0.73435,0.73409,0.7341,98700000.0
2005-05-06 05:38:00,0.73415,0.73428,0.73393,0.73428,92399999.0
2005-05-06 05:39:00,0.73406,0.73418,0.73389,0.73401,36100000.0
2005-05-06 05:40:00,0.73407,0.73426,0.73389,0.73406,68300000.0
2005-05-06 05:41:00,0.73412,0.73422,0.734,0.734,69200000.0
2005-05-06 05:42:00,0.7341,0.7341,0.73389,0.73403,74899998.0
2005-05-06 05:43:00,0.73414,0.73417,0.73397,0.7341,147499999.0
2005-05-06 05:44:00,0.73406,0.73422,0.73394,0.73414,88900000.0
2005-05-06 05:45:00,0.73409,0.73419,0.73397,0.73411,184699997.0
2005-05-06 05:46:00,0.73417,0.73428,0.73407,0.73411,103700000.0
2005-05-06 05:47:00,0.73434,0.73436,0.73381,0.73395,93500000.0
2005-05-06 05:48:00,0.734,0.73426,0.73391,0.73412,177600000.0
2005-05-06 05:49:00,0.73409,0.73423,0.73401,0.73423,96999998.0
2005-05-06 05:50:00,0.73432,0.73432,0.73404,0.73404,133000000.0
2005-05-06 05:51:00,0.73406,0.73425,0.73376,0.73403,112099999.0
2005-05-06 05:52:00,0.73404,0.73423,0.73397,0.7341,62400000.0
2005-05-06 05:53:00,0.73422,0.73428,0.73404,0.73416,164900001.0
2005-05-06 05:54:00,0.73408,0.73426,0.73393,0.73402,113200000.0
2005-05-06 05:55:00,0.7341,0.73423,0.73381,0.73394,100599999.0
2005-05-06 05:56:00,0.734,0.73408,0.73388,0.73397,152300001.0
2005-05-06 05:57:00,0.73402,0.73426,0.73402,0.73416,71200000.0
2005-05-06 05:58:00,0.73394,0.73412,0.73377,0.73391,111200001.0
2005-05-06 05:59:00,0.73399,0.73417,0.73359,0.73389,115100000.0
2005-05-06 06:00:00,0.73395,0.73403,0.73387,0.73387,101300001.0
2005-05-06 06:01:00,0.73406,0.73406,0.73359,0.7338,181400002.0
2005-05-06 06:02:00,0.73399,0.73399,0.73373,0.73382,49600000.0
2005-05-06 06:03:00,0.73394,0.73404,0.73375,0.73393,85699999.0
2005-05-06 06:04:00,0.73402,0.73402,0.7338,0.73381,70900001.0
2005-05-06 06:05:00,0.73397,0.73397,0.73378,0.73392,66100000.0
2005-05-06 06:06:00,0.73397,0.73404,0.73379,0.73398,89700000.0
2005-05-06 06:07:00,0.73383,0.73383,0.73349,0.73355,74900000.0
2005-05-06 06:08:00,0.73393,0.73404,0.73361,0.73369,74900000.0
2005-05-06 06:09:00,0.73388,0.734,0.73363,0.73375,112399998.0
2005-05-06 06:10:00,0.73396,0.73407,0.7338,0.73403,69500000.0
2005-05-06 06:11:00,0.73373,0.7341,0.73373,0.73391,90900000.0
2005-05-06 06:12:00,0.7337,0.73422,0.7337,0.73402,73599999.0
2005-05-06 06:13:00,0.73394,0.7343,0.73394,0.73423,72399999.0
2005-05-06 06:14:00,0.7342,0.73433,0.73404,0.73423,152999999.0
2005-05-06 06:15:00,0.73404,0.7343,0.73392,0.7343,55900001.0
2005-05-06 06:16:00,0.73422,0.73422,0.73393,0.73409,76800000.0
2005-05-06 06:17:00,0.73422,0.73429,0.73398,0.73415,48300000.0
2005-05-06 06:18:00,0.73406,0.7343,0.734,0.73415,115900001.0
2005-05-06 06:19:00,0.73424,0.73431,0.73409,0.73423,154800001.0
2005-05-06 06:20:00,0.73442,0.73442,0.73415,0.73416,153399998.0
2005-05-06 06:21:00,0.73428,0.73428,0.73398,0.73418,88699999.0
2005-05-06 06:22:00,0.73427,0.73436,0.73403,0.73411,86100000.0
2005-05-06 06:23:00,0.73447,0.73447,0.73386,0.73428,137100000.0
2005-05-06 06:24:00,0.73433,0.73433,0.73407,0.73413,76500001.0
2005-05-06 06:25:00,0.73394,0.73432,0.73382,0.73432,99899998.0
2005-05-06 06:26:00,0.73419,0.73433,0.73402,0.7341,161100000.0
2005-05-06 06:27:00,0.73426,0.73432,0.73395,0.7342,145699999.0
2005-05-06 06:28:00,0.7342,0.73427,0.734,0.73408,102699998.0
2005-05-06 06:29:00,0.73438,0.73443,0.73398,0.73432,90900000.0
2005-05-06 06:30:00,0.73426,0.73436,0.73403,0.73409,74000001.0
2005-05-06 06:31:00,0.73424,0.73444,0.73418,0.73437,190400003.0
2005-05-06 06:32:00,0.73437,0.73437,0.73406,0.7342,96199999.0
2005-05-06 06:33:00,0.73427,0.73449,0.73427,0.73449,98800000.0
2005-05-06 06:34:00,0.73422,0.73438,0.7341,0.73426,172800000.0
2005-05-06 06:35:00,0.73435,0.73435,0.73415,0.7342,47900000.0
2005-05-06 06:36:00,0.73393,0.73427,0.73393,0.73408,93899999.0
2005-05-06 06:37:00,0.73409,0.73441,0.73383,0.73441,85500000.0
2005-05-06 06:38:00,0.73428,0.73428,0.73409,0.73421,32700000.0
2005-05-06 06:39:00,0.73388,0.7343,0.73388,0.73408,89100000.0
2005-05-06 06:40:00,0.73395,0.73414,0.73395,0.73409,103599999.0
2005-05-06 06:41:00,0.73406,0.73415,0.73385,0.73415,72099999.0
2005-05-06 06:42:00,0.73374,0.73418,0.73374,0.73412,101200000.0
2005-05-06 06:43:00,0.73426,0.73436,0.73409,0.73422,98599999.0
2005-05-06 06:44:00,0.73418,0.73425,0.73395,0.73412,155700000.0
2005-05-06 06:45:00,0.73418,0.73441,0.73418,0.73434,132099999.0
2005-05-06 06:46:00,0.73438,0.73438,0.73409,0.73418,86200001.0
2005-05-06 06:47:00,0.73431,0.73445,0.73419,0.73425,84299999.0
2005-05-06 06:48:00,0.7341,0.73444,0.7341,0.73444,102799999.0
2005-05-06 06:49:00,0.7342,0.73422,0.73399,0.73422,98800001.0
2005-05-06 06:50:00,0.73434,0.73434,0.73378,0.73409,111600000.0
2005-05-06 06:51:00,0.7342,0.7342,0.73397,0.73399,72200000.0
2005-05-06 06:52:00,0.73396,0.73438,0.73389,0.73438,193800001.0
2005-05-06 06:53:00,0.73407,0.73421,0.73392,0.7341,133300000.0
2005-05-06 06:54:00,0.73387,0.73418,0.73379,0.7341,116499999.0
2005-05-06 06:55:00,0.73409,0.73421,0.73403,0.73403,82599999.0
2005-05-06 06:56:00,0.73426,0.73426,0.73385,0.73409,130000001.0
2005-05-06 06:57:00,0.73437,0.73442,0.73386,0.7341,78400000.0
2005-05-06 06:58:00,0.73381,0.73433,0.73381,0.73419,141799998.0
2005-05-06 06:59:00,0.73394,0.73427,0.73374,0.73427,121500000.0
2005-05-06 07:00:00,0.73405,0.73415,0.73389,0.73406,89600000.0
2005-05-06 07:01:00,0.73427,0.73427,0.73391,0.73407,115600000.0
2005-05-06 07:02:00,0.73435,0.73435,0.73396,0.73407,119700001.0
2005-05-06 07:03:00,0.73415,0.73442,0.73404,0.73442,58600000.0
2005-05-06 07:04:00,0.73436,0.73436,0.73416,0.73421,98000001.0
2005-05-06 07:05:00,0.73423,0.73438,0.73412,0.73438,109900001.0
2005-05-06 07:06:00,0.73418,0.73432,0.73404,0.73432,74999999.0
2005-05-06 07:07:00,0.73438,0.73438,0.73418,0.73428,86000002.0
2005-05-06 07:08:00,0.73422,0.73439,0.73412,0.73436,189000000.0
2005-05-06 07:09:00,0.73421,0.73439,0.73421,0.73435,87499999.0
2005-05-06 07:10:00,0.73455,0.73455,0.73411,0.73411,120499999.0
2005-05-06 07:11:00,0.73374,0.73432,0.73374,0.73414,94900000.0
2005-05-06 07:12:00,0.73422,0.73437,0.73411,0.73423,141299997.0
2005-05-06 07:13:00,0.73432,0.73439,0.73413,0.73413,113800001.0
2005-05-06 07:14:00,0.73423,0.73437,0.73392,0.73437,113000000.0
2005-05-06 07:15:00,0.73416,0.73431,0.73408,0.73408,107599998.0
2005-05-06 07:16:00,0.73418,0.73439,0.73412,0.73426,60600000.0
2005-05-06 07:17:00,0.73417,0.73426,0.73398,0.73426,80400000.0
2005-05-06 07:18:00,0.73421,0.73421,0.73396,0.73407,150800001.0
2005-05-06 07:19:00,0.73378,0.73414,0.7337,0.73414,107400001.0
2005-05-06 07:20:00,0.73398,0.73423,0.73386,0.7341,81799999.0
2005-05-06 07:21:00,0.73364,0.73416,0.73364,0.73416,92500000.0
2005-05-06 07:22:00,0.73416,0.73417,0.73395,0.73395,83800000.0
2005-05-06 07:23:00,0.73434,0.73434,0.73382,0.73406,92000000.0
2005-05-06 07:24:00,0.73405,0.73431,0.73397,0.73425,122199999.0
2005-05-06 07:25:00,0.73409,0.7344,0.73406,0.73423,112499998.0
2005-05-06 07:26:00,0.73406,0.73432,0.73396,0.73412,102700001.0
2005-05-06 07:27:00,0.73398,0.73446,0.73391,0.73446,91299999.0
2005-05-06 07:28:00,0.73405,0.73432,0.73405,0.73426,63000001.0
2005-05-06 07:29:00,0.73414,0.73418,0.73384,0.73415,179500001.0
2005-05-06 07:30:00,0.73426,0.73435,0.73415,0.7343,107699999.0
2005-05-06 07:31:00,0.73404,0.73411,0.73384,0.73411,94299999.0
2005-05-06 07:32:00,0.73417,0.73417,0.73373,0.73395,64100000.0
2005-05-06 07:33:00,0.73375,0.73392,0.73375,0.73375,93099999.0
2005-05-06 07:34:00,0.73373,0.734,0.73366,0.734,81499999.0
2005-05-06 07:35:00,0.73404,0.73415,0.73375,0.73399,79300000.0
2005-05-06 07:36:00,0.73414,0.73418,0.73393,0.73394,83400000.0
2005-05-06 07:37:00,0.73398,0.73413,0.73381,0.73394,99200000.0
2005-05-06 07:38:00,0.73417,0.73418,0.7338,0.73393,93399999.0
2005-05-06 07:39:00,0.73401,0.73413,0.73392,0.73406,113300001.0
2005-05-06 07:40:00,0.73373,0.73422,0.73373,0.73415,99100000.0
2005-05-06 07:41:00,0.73367,0.73399,0.73367,0.73386,96300001.0
2005-05-06 07:42:00,0.73403,0.7341,0.73362,0.73362,91900002.0
2005-05-06 07:43:00,0.73394,0.73399,0.73372,0.73372,112200001.0
2005-05-06 07:44:00,0.73412,0.73422,0.73359,0.73375,102400000.0
2005-05-06 07:45:00,0.73364,0.73382,0.73351,0.73375,149200002.0
2005-05-06 07:46:00,0.73329,0.73384,0.73329,0.73384,98900000.0
2005-05-06 07:47:00,0.73348,0.73397,0.73323,0.73397,95900000.0
2005-05-06 07:48:00,0.73391,0.73391,0.73351,0.73377,34500000.0
2005-05-06 07:49:00,0.7339,0.73393,0.73378,0.73385,130299997.0
2005-05-06 07:50:00,0.73385,0.73394,0.73372,0.73379,72499999.0
2005-05-06 07:51:00,0.734,0.7341,0.73373,0.73389,131200000.0
2005-05-06 07:52:00,0.73412,0.73421,0.734,0.73407,119900002.0
2005-05-06 07:53:00,0.73449,0.73465,0.73398,0.73435,139500002.0
2005-05-06 07:54:00,0.73435,0.73453,0.73425,0.7343,88099999.0
2005-05-06 07:55:00,0.73421,0.73444,0.73411,0.73422,81600001.0
2005-05-06 07:56:00,0.73412,0.73419,0.73382,0.73397,43400000.0
2005-05-06 07:57:00,0.73426,0.73435,0.7341,0.7341,83000000.0
2005-05-06 07:58:00,0.73419,0.73435,0.73399,0.7341,84299999.0
2005-05-06 07:59:00,0.73432,0.73432,0.73386,0.73387,83500001.0
2005-05-06 08:00:00,0.73397,0.73419,0.73371,0.73394,61400000.0
2005-05-06 08:01:00,0.73383,0.73392,0.7337,0.73382,94000000.0
2005-05-06 08:02:00,0.73398,0.73399,0.73361,0.73364,92299999.0
2005-05-06 08:03:00,0.73382,0.73382,0.73307,0.73356,141100000.0
2005-05-06 08:04:00,0.73344,0.73371,0.73344,0.73349,142200001.0
2005-05-06 08:05:00,0.73355,0.73374,0.73347,0.73347,96500000.0
2005-05-06 08:06:00,0.73364,0.73395,0.73347,0.73393,173000000.0
2005-05-06 08:07:00,0.73387,0.73394,0.73355,0.73369,155099998.0
2005-05-06 08:08:00,0.73367,0.73368,0.73317,0.73348,98500000.0
2005-05-06 08:09:00,0.73349,0.73392,0.73348,0.7337,183699998.0
2005-05-06 08:10:00,0.73376,0.73391,0.73366,0.73379,182400003.0
2005-05-06 08:11:00,0.734,0.73404,0.73364,0.73377,137499999.0
2005-05-06 08:12:00,0.73392,0.73392,0.73368,0.73388,85900000.0
2005-05-06 08:13:00,0.73367,0.73369,0.73348,0.73351,117900000.0
2005-05-06 08:14:00,0.73364,0.73373,0.73345,0.7336,147799999.0
2005-05-06 08:15:00,0.73348,0.73357,0.7332,0.73328,101900000.0
2005-05-06 08:16:00,0.7333,0.73354,0.73318,0.7335,121999999.0
2005-05-06 08:17:00,0.7334,0.73364,0.73332,0.73363,77600001.0
2005-05-06 08:18:00,0.7336,0.7338,0.73349,0.73364,127999998.0
2005-05-06 08:19:00,0.73394,0.73394,0.73337,0.73349,69900000.0
2005-05-06 08:20:00,0.73377,0.73377,0.73344,0.7335,141400000.0
2005-05-06 08:21:00,0.73334,0.73365,0.73334,0.73356,89200001.0
2005-05-06 08:22:00,0.73375,0.73385,0.73345,0.73366,186000002.0
2005-05-06 08:23:00,0.73394,0.73398,0.7336,0.73377,124799998.0
2005-05-06 08:24:00,0.73393,0.73397,0.73348,0.73388,126599999.0
2005-05-06 08:25:00,0.73392,0.73392,0.73346,0.73367,119300000.0
2005-05-06 08:26:00,0.73394,0.73405,0.73364,0.73388,111400002.0
2005-05-06 08:27:00,0.73408,0.7343,0.7339,0.7343,84500000.0
2005-05-06 08:28:00,0.73421,0.73483,0.73413,0.73483,112800001.0
2005-05-06 08:29:00,0.73463,0.73469,0.73426,0.73457,120199999.0
2005-05-06 08:30:00,0.7346,0.73476,0.73451,0.73465,91699999.0
2005-05-06 08:31:00,0.73462,0.73476,0.73444,0.73472,80599999.0
2005-05-06 08:32:00,0.73477,0.73477,0.73408,0.73439,155100000.0
2005-05-06 08:33:00,0.73452,0.7347,0.7343,0.73437,126100000.0
2005-05-06 08:34:00,0.7345,0.73495,0.73441,0.73495,196999997.0
2005-05-06 08:35:00,0.73474,0.73479,0.73447,0.73471,110300002.0
2005-05-06 08:36:00,0.7345,0.7345,0.73414,0.73422,59300000.0
2005-05-06 08:37:00,0.73436,0.73465,0.73409,0.73433,115300000.0
2005-05-06 08:38:00,0.73397,0.73432,0.73392,0.73424,92300000.0
2005-05-06 08:39:00,0.73439,0.73448,0.73407,0.73417,63499999.0
2005-05-06 08:40:00,0.73452,0.73457,0.73392,0.73405,137600000.0
2005-05-06 08:41:00,0.73413,0.73449,0.7341,0.73445,109500001.0
2005-05-06 08:42:00,0.7344,0.73456,0.73412,0.73438,96000002.0
2005-05-06 08:43:00,0.7345,0.73454,0.73412,0.73418,80600001.0
2005-05-06 08:44:00,0.73449,0.73458,0.73421,0.73445,119399999.0
2005-05-06 08:45:00,0.7343,0.7343,0.73383,0.7339,64699999.0
2005-05-06 08:46:00,0.73378,0.73409,0.73364,0.73397,141500001.0
2005-05-06 08:47:00,0.73406,0.73416,0.73392,0.73416,130900001.0
2005-05-06 08:48:00,0.73393,0.73422,0.73391,0.73422,79900001.0
2005-05-06 08:49:00,0.73434,0.73444,0.73401,0.73438,98900002.0
2005-05-06 08:50:00,0.73447,0.7346,0.73433,0.7345,94500002.0
2005-05-06 08:51:00,0.73459,0.73459,0.73426,0.73434,136399999.0
2005-05-06 08:52:00,0.73453,0.73461,0.73419,0.73423,116600000.0
2005-05-06 08:53:00,0.7343,0.73447,0.7341,0.73425,116999999.0
2005-05-06 08:54:00,0.73401,0.73427,0.73392,0.73405,80100000.0
2005-05-06 08:55:00,0.73401,0.73418,0.7338,0.73418,66400000.0
2005-05-06 08:56:00,0.734,0.73447,0.73393,0.73423,108400001.0
2005-05-06 08:57:00,0.734,0.7345,0.734,0.7345,139699999.0
2005-05-06 08:58:00,0.73457,0.73457,0.73428,0.73435,93100000.0
2005-05-06 08:59:00,0.7341,0.73446,0.73404,0.73425,159399998.0
2005-05-06 09:00:00,0.73427,0.73435,0.73386,0.73395,82499998.0
2005-05-06 09:01:00,0.73414,0.73425,0.73391,0.73407,118300000.0
2005-05-06 09:02:00,0.73425,0.73425,0.73404,0.73411,115800000.0
2005-05-06 09:03:00,0.73431,0.73451,0.73397,0.73416,47800000.0
2005-05-06 09:04:00,0.73436,0.73436,0.73416,0.73427,84900000.0
2005-05-06 09:05:00,0.73405,0.73439,0.734,0.73402,134599998.0
2005-05-06 09:06:00,0.73417,0.73444,0.73417,0.73432,103699999.0
2005-05-06 09:07:00,0.73423,0.73434,0.73415,0.73433,144799999.0
2005-05-06 09:08:00,0.73437,0.7345,0.73413,0.73441,118999998.0
2005-05-06 09:09:00,0.73449,0.73457,0.73428,0.73433,150500000.0
2005-05-06 09:10:00,0.7348,0.7348,0.73427,0.73435,122400000.0
2005-05-06 09:11:00,0.73477,0.73488,0.73426,0.73426,144599997.0
2005-05-06 09:12:00,0.73441,0.73467,0.73433,0.73447,120099998.0
2005-05-06 09:13:00,0.7346,0.73464,0.73438,0.73438,56800000.0
2005-05-06 09:14:00,0.73444,0.73455,0.7343,0.73452,106100000.0
2005-05-06 09:15:00,0.73447,0.73464,0.73438,0.73438,121999999.0
2005-05-06 09:16:00,0.73455,0.73466,0.73428,0.73445,147800001.0
2005-05-06 09:17:00,0.73449,0.73465,0.73436,0.73446,133299998.0
2005-05-06 09:18:00,0.73461,0.73465,0.73423,0.73445,79300000.0
2005-05-06 09:19:00,0.73455,0.73465,0.73415,0.73415,71800001.0
2005-05-06 09:20:00,0.73441,0.73458,0.73432,0.73458,108599999.0
2005-05-06 09:21:00,0.73439,0.7345,0.73422,0.73427,79799999.0
2005-05-06 09:22:00,0.73444,0.73465,0.73424,0.73465,121599998.0
2005-05-06 09:23:00,0.73452,0.73454,0.73427,0.73437,97299999.0
2005-05-06 09:24:00,0.73487,0.73487,0.73418,0.73429,152300000.0
2005-05-06 09:25:00,0.73477,0.73477,0.73429,0.73437,63000000.0
2005-05-06 09:26:00,0.73461,0.73475,0.73432,0.73438,90300001.0
2005-05-06 09:27:00,0.73448,0.73487,0.73448,0.73455,34400000.0
2005-05-06 09:28:00,0.73467,0.7348,0.73436,0.7348,107500000.0
2005-05-06 09:29:00,0.73492,0.73492,0.7344,0.7344,158700000.0
2005-05-06 09:30:00,0.73463,0.73488,0.73448,0.73481,121800000.0
2005-05-06 09:31:00,0.73463,0.73463,0.7344,0.73449,93599998.0
2005-05-06 09:32:00,0.73442,0.73444,0.73404,0.73418,139700000.0
2005-05-06 09:33:00,0.7343,0.73453,0.73421,0.73424,107599999.0
2005-05-06 09:34:00,0.73442,0.73455,0.73436,0.73453,149500003.0
2005-05-06 09:35:00,0.73472,0.73481,0.73443,0.73471,124700000.0
2005-05-06 09:36:00,0.73449,0.73458,0.73437,0.73448,129800000.0
2005-05-06 09:37:00,0.73448,0.7346,0.73429,0.7344,112500002.0
2005-05-06 09:38:00,0.73447,0.73457,0.73423,0.73427,115200001.0
2005-05-06 09:39:00,0.7344,0.73456,0.73432,0.73446,99300000.0
2005-05-06 09:40:00,0.73435,0.73454,0.73433,0.73438,69900000.0
2005-05-06 09:41:00,0.73445,0.73468,0.73419,0.73458,133599998.0
2005-05-06 09:42:00,0.73448,0.73467,0.73432,0.73441,109199999.0
2005-05-06 09:43:00,0.73464,0.73477,0.73458,0.73461,88300000.0
2005-05-06 09:44:00,0.73457,0.73469,0.73443,0.73455,140400000.0
2005-05-06 09:45:00,0.73459,0.73466,0.73446,0.73455,128300001.0
2005-05-06 09:46:00,0.73454,0.73489,0.73454,0.73466,66299999.0
2005-05-06 09:47:00,0.73477,0.7348,0.73434,0.73443,59100000.0
2005-05-06 09:48:00,0.73444,0.73455,0.73442,0.73442,104800001.0
2005-05-06 09:49:00,0.73447,0.73464,0.73434,0.73442,91599999.0
2005-05-06 09:50:00,0.73454,0.73459,0.73431,0.73445,108899999.0
2005-05-06 09:51:00,0.73444,0.73475,0.73439,0.73475,120600000.0
2005-05-06 09:52:00,0.73433,0.73457,0.73415,0.7345,126500002.0
2005-05-06 09:53:00,0.73449,0.73452,0.73415,0.73439,157900000.0
2005-05-06 09:54:00,0.73421,0.73457,0.73407,0.73453,121099998.0
2005-05-06 09:55:00,0.7343,0.73443,0.73415,0.73441,120800001.0
2005-05-06 09:56:00,0.73452,0.73465,0.73444,0.73463,98600000.0
2005-05-06 09:57:00,0.73493,0.73517,0.73479,0.735,85200000.0
2005-05-06 09:58:00,0.73509,0.7353,0.73487,0.73498,78700000.0
2005-05-06 09:59:00,0.7353,0.73548,0.73506,0.73532,71099999.0
2005-05-06 10:00:00,0.73519,0.73528,0.73498,0.73516,110100001.0
2005-05-06 10:01:00,0.7352,0.7353,0.73501,0.73502,104400000.0
2005-05-06 10:02:00,0.73527,0.73539,0.73488,0.73501,136199998.0
2005-05-06 10:03:00,0.73491,0.73493,0.73473,0.73493,100900001.0
2005-05-06 10:04:00,0.7349,0.7351,0.73478,0.73501,142399997.0
2005-05-06 10:05:00,0.73493,0.73494,0.73466,0.73466,47800000.0
2005-05-06 10:06:00,0.73483,0.73507,0.73482,0.73506,165700000.0
2005-05-06 10:07:00,0.73486,0.73502,0.73481,0.73496,70900001.0
2005-05-06 10:08:00,0.7349,0.73509,0.7348,0.73508,90000000.0
2005-05-06 10:09:00,0.73481,0.73509,0.73478,0.73503,124600001.0
2005-05-06 10:10:00,0.73499,0.73509,0.73479,0.7349,121000000.0
2005-05-06 10:11:00,0.73501,0.73514,0.7349,0.73491,100800000.0
2005-05-06 10:12:00,0.73478,0.73506,0.73469,0.73469,72399999.0
2005-05-06 10:13:00,0.73473,0.73514,0.73467,0.73514,134600000.0
2005-05-06 10:14:00,0.73507,0.73517,0.73482,0.73499,103500002.0
2005-05-06 10:15:00,0.73498,0.73518,0.73491,0.73499,105000000.0
2005-05-06 10:16:00,0.73522,0.73522,0.7348,0.73488,98300001.0
2005-05-06 10:17:00,0.73501,0.73505,0.73482,0.73493,110100000.0
2005-05-06 10:18:00,0.73508,0.73523,0.73492,0.73505,85100000.0
2005-05-06 10:19:00,0.73522,0.73527,0.73478,0.73508,87800002.0
2005-05-06 10:20:00,0.73511,0.73512,0.73487,0.73505,151200002.0
2005-05-06 10:21:00,0.73496,0.7351,0.73475,0.73506,78600000.0
2005-05-06 10:22:00,0.73484,0.73512,0.73478,0.73492,146700001.0
2005-05-06 10:23:00,0.7351,0.7351,0.73479,0.73502,75000000.0
2005-05-06 10:24:00,0.73496,0.73509,0.73482,0.7349,49200000.0
2005-05-06 10:25:00,0.73493,0.73512,0.73476,0.73481,82500001.0
2005-05-06 10:26:00,0.73498,0.73498,0.73465,0.73481,138599999.0
2005-05-06 10:27:00,0.73509,0.73511,0.73468,0.73486,92800000.0
2005-05-06 10:28:00,0.73491,0.73501,0.7346,0.73487,136400000.0
2005-05-06 10:29:00,0.73463,0.73483,0.73455,0.73463,142700001.0
2005-05-06 10:30:00,0.73487,0.73487,0.73447,0.73454,120299999.0
2005-05-06 10:31:00,0.7344,0.73475,0.73429,0.73475,76600000.0
2005-05-06 10:32:00,0.73463,0.73475,0.7344,0.73463,156900000.0
2005-05-06 10:33:00,0.73479,0.73489,0.73438,0.7345,83600000.0
2005-05-06 10:34:00,0.73433,0.73483,0.73431,0.73446,118000001.0
2005-05-06 10:35:00,0.73457,0.73469,0.7343,0.73432,87200000.0
2005-05-06 10:36:00,0.73449,0.73463,0.73425,0.73447,85200000.0
2005-05-06 10:37:00,0.73424,0.73478,0.73424,0.73478,102199999.0
2005-05-06 10:38:00,0.73459,0.73473,0.73439,0.73466,90199999.0
2005-05-06 10:39:00,0.73468,0.73491,0.73432,0.73442,101099999.0
2005-05-06 10:40:00,0.73436,0.73467,0.73422,0.7346,65600000.0
2005-05-06 10:41:00,0.7346,0.73483,0.73437,0.73449,72599999.0
2005-05-06 10:42:00,0.73418,0.73467,0.73418,0.73463,82400000.0
2005-05-06 10:43:00,0.73428,0.73468,0.73427,0.73457,94900000.0
2005-05-06 10:44:00,0.73433,0.73465,0.73422,0.73464,166299998.0
2005-05-06 10:45:00,0.73479,0.73479,0.73455,0.73477,122299999.0
2005-05-06 10:46:00,0.73474,0.7348,0.73442,0.73463,117800000.0
2005-05-06 10:47:00,0.73454,0.73463,0.73431,0.73448,146500001.0
2005-05-06 10:48:00,0.73458,0.73472,0.73431,0.73454,145200000.0
2005-05-06 10:49:00,0.73456,0.73477,0.73439,0.73477,75800000.0
2005-05-06 10:50:00,0.73467,0.73476,0.73448,0.73456,104699999.0
2005-05-06 10:51:00,0.73476,0.73491,0.73427,0.7347,107600000.0
2005-05-06 10:52:00,0.73453,0.73482,0.73447,0.73481,96199999.0
2005-05-06 10:53:00,0.735,0.735,0.73462,0.73468,115699997.0
2005-05-06 10:54:00,0.73473,0.735,0.73469,0.73493,105300001.0
2005-05-06 10:55:00,0.73489,0.73493,0.73471,0.73487,75100000.0
2005-05-06 10:56:00,0.73464,0.73483,0.73461,0.73464,97400000.0
2005-05-06 10:57:00,0.73473,0.73477,0.73454,0.7346,99699999.0
2005-05-06 10:58:00,0.73463,0.73477,0.7345,0.7347,136800001.0
2005-05-06 10:59:00,0.73497,0.73497,0.73458,0.73473,123400000.0
2005-05-06 11:00:00,0.73479,0.73487,0.73424,0.7344,83200000.0
2005-05-06 11:01:00,0.73444,0.73448,0.73396,0.73436,116500000.0
2005-05-06 11:02:00,0.73434,0.73455,0.73406,0.73451,104200000.0
2005-05-06 11:03:00,0.73462,0.73482,0.73427,0.73462,115800001.0
2005-05-06 11:04:00,0.73466,0.73483,0.73446,0.7347,157700002.0
2005-05-06 11:05:00,0.73477,0.73491,0.73446,0.73491,176999996.0
2005-05-06 11:06:00,0.73472,0.73486,0.73467,0.73471,74199999.0
2005-05-06 11:07:00,0.73492,0.73507,0.73479,0.73497,67900000.0
2005-05-06 11:08:00,0.73491,0.73509,0.73485,0.73486,108299999.0
2005-05-06 11:09:00,0.73478,0.73493,0.7347,0.73472,112700000.0
2005-05-06 11:10:00,0.73487,0.73494,0.73448,0.73485,98000000.0
2005-05-06 11:11:00,0.73496,0.73496,0.73458,0.73477,81600001.0
2005-05-06 11:12:00,0.73472,0.73482,0.73438,0.73472,91800001.0
2005-05-06 11:13:00,0.73413,0.73445,0.734,0.73445,136999998.0
2005-05-06 11:14:00,0.73438,0.73455,0.73431,0.73451,132600000.0
2005-05-06 11:15:00,0.73445,0.73448,0.73419,0.73425,68100000.0
2005-05-06 11:16:00,0.73392,0.73409,0.73383,0.73395,122900001.0
2005-05-06 11:17:00,0.73412,0.73425,0.73383,0.73414,108800000.0
2005-05-06 11:18:00,0.73432,0.73441,0.73408,0.7344,136800000.0
2005-05-06 11:19:00,0.73413,0.7342,0.73372,0.73403,94199999.0
2005-05-06 11:20:00,0.73406,0.73406,0.73347,0.73391,160100001.0
2005-05-06 11:21:00,0.73375,0.73411,0.73371,0.73404,125899999.0
2005-05-06 11:22:00,0.73371,0.7341,0.73371,0.734,133699999.0
2005-05-06 11:23:00,0.73425,0.73443,0.73417,0.73443,80600001.0
2005-05-06 11:24:00,0.73457,0.73473,0.73409,0.73427,104600000.0
2005-05-06 11:25:00,0.73444,0.73469,0.73433,0.73443,109600002.0
2005-05-06 11:26:00,0.73439,0.73452,0.73435,0.73439,135700001.0
2005-05-06 11:27:00,0.73432,0.73447,0.73407,0.73442,170199996.0
2005-05-06 11:28:00,0.7346,0.73466,0.73439,0.73451,105799998.0
2005-05-06 11:29:00,0.73446,0.7346,0.73435,0.73439,141999998.0
2005-05-06 11:30:00,0.73442,0.73455,0.73415,0.73417,76500001.0
2005-05-06 11:31:00,0.73432,0.73464,0.73432,0.73454,129599999.0
2005-05-06 11:32:00,0.73422,0.73482,0.73422,0.73461,57300000.0
2005-05-06 11:33:00,0.73455,0.73463,0.73439,0.73444,72900001.0
2005-05-06 11:34:00,0.73445,0.7345,0.73427,0.7344,114799998.0
2005-05-06 11:35:00,0.73451,0.7346,0.73432,0.73453,158400000.0
2005-05-06 11:36:00,0.73449,0.73462,0.73427,0.73462,97899999.0
2005-05-06 11:37:00,0.73458,0.73458,0.73433,0.73438,38300000.0
2005-05-06 11:38:00,0.73432,0.73448,0.73404,0.73448,153799999.0
2005-05-06 11:39:00,0.73401,0.73472,0.73401,0.73469,140399999.0
2005-05-06 11:40:00,0.7345,0.73465,0.73433,0.7344,73500000.0
2005-05-06 11:41:00,0.73437,0.73437,0.73427,0.73433,62899999.0
2005-05-06 11:42:00,0.73427,0.73427,0.73406,0.73406,68199998.0
2005-05-06 11:43:00,0.73399,0.73419,0.73391,0.73399,124200002.0
2005-05-06 11:44:00,0.73416,0.73417,0.73383,0.73392,116900001.0
2005-05-06 11:45:00,0.73373,0.73384,0.73352,0.73368,111900001.0
2005-05-06 11:46:00,0.73348,0.73365,0.73338,0.73353,79900000.0
2005-05-06 11:47:00,0.7336,0.73377,0.73342,0.73364,90700001.0
2005-05-06 11:48:00,0.73374,0.73388,0.73362,0.73373,97799999.0
2005-05-06 11:49:00,0.73404,0.73414,0.73351,0.73366,95200000.0
2005-05-06 11:50:00,0.7338,0.73397,0.73362,0.7337,56400000.0
2005-05-06 11:51:00,0.73385,0.73392,0.73373,0.73377,148699999.0
2005-05-06 11:52:00,0.7338,0.73397,0.73369,0.73395,116800000.0
2005-05-06 11:53:00,0.7341,0.7341,0.73389,0.73397,30700000.0
2005-05-06 11:54:00,0.73398,0.73408,0.73387,0.73397,101999998.0
2005-05-06 11:55:00,0.73406,0.73415,0.73387,0.73398,126100001.0
2005-05-06 11:56:00,0.73389,0.734,0.73376,0.73398,58800000.0
2005-05-06 11:57:00,0.73385,0.73402,0.7338,0.73392,32800000.0
2005-05-06 11:58:00,0.73392,0.73396,0.73376,0.73388,125999999.0
2005-05-06 11:59:00,0.73398,0.734,0.73384,0.73389,121500000.0
2005-05-06 12:00:00,0.73371,0.73399,0.73365,0.73393,75300000.0
2005-05-06 12:01:00,0.7338,0.73418,0.73376,0.73401,161999998.0
2005-05-06 12:02:00,0.73397,0.73423,0.73386,0.73416,53200000.0
2005-05-06 12:03:00,0.73423,0.73453,0.73414,0.73424,78400001.0
2005-05-06 12:04:00,0.73419,0.73419,0.73379,0.73394,87000001.0
2005-05-06 12:05:00,0.73413,0.73427,0.73395,0.73414,115599998.0
2005-05-06 12:06:00,0.73395,0.7343,0.73395,0.7342,119500001.0
2005-05-06 12:07:00,0.73412,0.73427,0.73388,0.73388,77400001.0
2005-05-06 12:08:00,0.73405,0.73414,0.73366,0.73393,119899998.0
2005-05-06 12:09:00,0.73406,0.73421,0.7339,0.73398,106399998.0
2005-05-06 12:10:00,0.73407,0.73419,0.73381,0.73394,98499999.0
2005-05-06 12:11:00,0.73396,0.73408,0.73372,0.73385,86000001.0
2005-05-06 12:12:00,0.73389,0.73396,0.73365,0.73381,177399998.0
2005-05-06 12:13:00,0.73385,0.73411,0.73384,0.73395,140599999.0
2005-05-06 12:14:00,0.73372,0.734,0.73364,0.73396,110700000.0
2005-05-06 12:15:00,0.73385,0.73404,0.73383,0.73401,84200001.0
2005-05-06 12:16:00,0.73382,0.734,0.73382,0.73399,108000000.0
2005-05-06 12:17:00,0.73383,0.7341,0.7337,0.73395,74700000.0
2005-05-06 12:18:00,0.73384,0.73401,0.73374,0.73383,113200000.0
2005-05-06 12:19:00,0.73422,0.73429,0.73384,0.734,142299997.0
2005-05-06 12:20:00,0.73432,0.73432,0.73404,0.73404,138300000.0
2005-05-06 12:21:00,0.73397,0.73408,0.73391,0.73393,161000002.0
2005-05-06 12:22:00,0.73405,0.73425,0.73388,0.73425,78099999.0
2005-05-06 12:23:00,0.73418,0.73429,0.73403,0.73422,88200000.0
2005-05-06 12:24:00,0.73435,0.73443,0.73405,0.73416,120999998.0
2005-05-06 12:25:00,0.73425,0.73426,0.73403,0.73424,81700000.0
2005-05-06 12:26:00,0.73408,0.73424,0.7339,0.73412,107799998.0
2005-05-06 12:27:00,0.73428,0.73436,0.73394,0.73396,114700001.0
2005-05-06 12:28:00,0.73418,0.73426,0.73403,0.73418,113100000.0
2005-05-06 12:29:00,0.73405,0.73436,0.73402,0.73422,107400001.0
2005-05-06 12:30:00,0.73422,0.73431,0.7341,0.73417,67200000.0
2005-05-06 12:31:00,0.73414,0.73448,0.73393,0.73438,109499998.0
2005-05-06 12:32:00,0.73444,0.73452,0.73426,0.7343,106600000.0
2005-05-06 12:33:00,0.73417,0.7345,0.73417,0.73436,114100000.0
2005-05-06 12:34:00,0.73443,0.73462,0.73436,0.73436,168799996.0
2005-05-06 12:35:00,0.73443,0.73451,0.7343,0.73441,75700000.0
2005-05-06 12:36:00,0.73451,0.73451,0.7341,0.73438,96500000.0
2005-05-06 12:37:00,0.73434,0.73456,0.7343,0.73449,76500000.0
2005-05-06 12:38:00,0.7346,0.73468,0.73426,0.73457,74800000.0
2005-05-06 12:39:00,0.73437,0.7345,0.73422,0.7344,96699999.0
2005-05-06 12:40:00,0.73444,0.73453,0.73402,0.73441,124000001.0
2005-05-06 12:41:00,0.73443,0.73462,0.73438,0.73444,91200000.0
2005-05-06 12:42:00,0.73439,0.73458,0.73429,0.73447,83100001.0
2005-05-06 12:43:00,0.73444,0.73456,0.73426,0.73426,141800002.0
2005-05-06 12:44:00,0.73413,0.73463,0.73413,0.73452,110700001.0
2005-05-06 12:45:00,0.73441,0.73477,0.73438,0.73448,107800001.0
2005-05-06 12:46:00,0.73457,0.73479,0.73457,0.73469,101199999.0
2005-05-06 12:47:00,0.73436,0.73461,0.73427,0.7344,126000003.0
2005-05-06 12:48:00,0.73461,0.73481,0.73458,0.73466,91700000.0
2005-05-06 12:49:00,0.7346,0.73467,0.73432,0.73432,103900001.0
2005-05-06 12:50:00,0.73439,0.73457,0.73421,0.73438,110699998.0
2005-05-06 12:51:00,0.73453,0.73457,0.73436,0.73452,82699999.0
2005-05-06 12:52:00,0.73442,0.73459,0.73401,0.73436,97699999.0
2005-05-06 12:53:00,0.73405,0.73447,0.73405,0.73446,103499999.0
2005-05-06 12:54:00,0.73429,0.73433,0.73398,0.73415,77899999.0
2005-05-06 12:55:00,0.73415,0.73432,0.7341,0.73425,84100000.0
2005-05-06 12:56:00,0.73424,0.73437,0.73408,0.73413,206300001.0
2005-05-06 12:57:00,0.73412,0.73432,0.7339,0.73432,98500001.0
2005-05-06 12:58:00,0.73418,0.73451,0.73418,0.73446,104800000.0
2005-05-06 12:59:00,0.73424,0.73463,0.73424,0.73463,100099999.0
2005-05-06 13:00:00,0.73433,0.73433,0.73386,0.73417,87700000.0
2005-05-06 13:01:00,0.73461,0.73465,0.73435,0.7346,85800000.0
2005-05-06 13:02:00,0.73446,0.73468,0.7344,0.73449,127599998.0
2005-05-06 13:03:00,0.73466,0.73478,0.73434,0.73472,112199998.0
2005-05-06 13:04:00,0.73457,0.7347,0.73436,0.73436,98100000.0
2005-05-06 13:05:00,0.73438,0.73469,0.73423,0.73434,88899999.0
2005-05-06 13:06:00,0.73411,0.7344,0.73397,0.73415,89600000.0
2005-05-06 13:07:00,0.73384,0.73445,0.73384,0.73445,109700002.0
2005-05-06 13:08:00,0.73419,0.73439,0.73408,0.73408,121299998.0
2005-05-06 13:09:00,0.7344,0.73444,0.73417,0.73418,85700000.0
2005-05-06 13:10:00,0.73423,0.73466,0.7342,0.73447,182100000.0
2005-05-06 13:11:00,0.73462,0.73479,0.73423,0.73423,122000001.0
2005-05-06 13:12:00,0.7346,0.7346,0.7342,0.73433,70000001.0
2005-05-06 13:13:00,0.73443,0.73455,0.73435,0.73447,101099999.0
2005-05-06 13:14:00,0.73454,0.73463,0.73444,0.73454,171500000.0
2005-05-06 13:15:00,0.73454,0.73494,0.73454,0.73464,115300002.0
2005-05-06 13:16:00,0.73467,0.73477,0.73456,0.73465,126800001.0
2005-05-06 13:17:00,0.73478,0.73489,0.73468,0.73475,128000000.0
2005-05-06 13:18:00,0.73456,0.73476,0.7345,0.73456,87900000.0
2005-05-06 13:19:00,0.73467,0.73498,0.73467,0.7349,86799999.0
2005-05-06 13:20:00,0.73474,0.73491,0.73462,0.73486,57500000.0
2005-05-06 13:21:00,0.73486,0.73489,0.73462,0.73471,194699999.0
2005-05-06 13:22:00,0.7348,0.7348,0.73467,0.73472,141899998.0
2005-05-06 13:23:00,0.73481,0.73491,0.73466,0.73491,134800000.0
2005-05-06 13:24:00,0.73464,0.73505,0.73464,0.73478,121800000.0
2005-05-06 13:25:00,0.73491,0.73495,0.73461,0.73476,89500001.0
2005-05-06 13:26:00,0.73471,0.73473,0.73427,0.73458,124799999.0
2005-05-06 13:27:00,0.73465,0.73468,0.73452,0.73452,101600000.0
2005-05-06 13:28:00,0.73451,0.73473,0.73447,0.73458,77399998.0
2005-05-06 13:29:00,0.73436,0.73466,0.73436,0.7345,132199997.0
2005-05-06 13:30:00,0.73462,0.73479,0.73446,0.73468,98900001.0
2005-05-06 13:31:00,0.73457,0.73465,0.73441,0.73455,149800001.0
2005-05-06 13:32:00,0.73453,0.73455,0.73435,0.73451,85399998.0
2005-05-06 13:33:00,0.73458,0.7346,0.73419,0.73422,208000006.0
2005-05-06 13:34:00,0.73401,0.73441,0.73401,0.73418,95800000.0
2005-05-06 13:35:00,0.73433,0.73449,0.73411,0.73417,70800000.0
2005-05-06 13:36:00,0.73451,0.73472,0.73437,0.73446,89100000.0
2005-05-06 13:37:00,0.73448,0.73456,0.73435,0.73452,47900000.0
2005-05-06 13:38:00,0.73433,0.73465,0.73427,0.73456,93400000.0
2005-05-06 13:39:00,0.7346,0.73488,0.73456,0.73475,79499999.0
2005-05-06 13:40:00,0.73457,0.73487,0.73448,0.73477,115899998.0
2005-05-06 13:41:00,0.73455,0.73476,0.73442,0.73476,99900000.0
2005-05-06 13:42:00,0.7347,0.73479,0.73454,0.73454,64000000.0
2005-05-06 13:43:00,0.73472,0.73484,0.73462,0.73477,59799999.0
2005-05-06 13:44:00,0.73473,0.73477,0.73435,0.73452,91300000.0
2005-05-06 13:45:00,0.7347,0.73473,0.73453,0.73459,108200000.0
2005-05-06 13:46:00,0.73462,0.73475,0.7345,0.7345,75800001.0
2005-05-06 13:47:00,0.73453,0.73476,0.73444,0.73476,49300000.0
2005-05-06 13:48:00,0.73468,0.73507,0.73458,0.73507,109199999.0
2005-05-06 13:49:00,0.73477,0.73486,0.7346,0.7346,63700000.0
2005-05-06 13:50:00,0.73491,0.73491,0.73461,0.73479,92499999.0
2005-05-06 13:51:00,0.73471,0.73479,0.73455,0.73472,103600000.0
2005-05-06 13:52:00,0.7349,0.7349,0.73458,0.73458,52400000.0
2005-05-06 13:53:00,0.73478,0.73489,0.73469,0.7348,70200000.0
2005-05-06 13:54:00,0.73488,0.73497,0.73458,0.73458,100900000.0
2005-05-06 13:55:00,0.73471,0.73519,0.73463,0.735,83800000.0
2005-05-06 13:56:00,0.73495,0.73495,0.73474,0.73474,20700000.0
2005-05-06 13:57:00,0.73478,0.73495,0.73467,0.73488,99399999.0
2005-05-06 13:58:00,0.73491,0.73498,0.73475,0.73498,67400000.0
2005-05-06 13:59:00,0.73484,0.73489,0.73434,0.73434,100500000.0
2005-05-06 14:00:00,0.7348,0.73487,0.73436,0.73475,126000000.0
2005-05-06 14:01:00,0.73475,0.73486,0.73453,0.73465,82800000.0
2005-05-06 14:02:00,0.73479,0.73479,0.73455,0.7347,75700000.0
2005-05-06 14:03:00,0.73472,0.73482,0.73447,0.73447,115499999.0
2005-05-06 14:04:00,0.73457,0.7347,0.73435,0.73447,77400000.0
2005-05-06 14:05:00,0.73441,0.73481,0.73432,0.73457,117100000.0
2005-05-06 14:06:00,0.73486,0.73486,0.73455,0.73479,91700000.0
2005-05-06 14:07:00,0.73472,0.73482,0.73446,0.73463,115599999.0
2005-05-06 14:08:00,0.7346,0.73496,0.7346,0.73493,54199999.0
2005-05-06 14:09:00,0.73476,0.73483,0.73467,0.73473,122099999.0
2005-05-06 14:10:00,0.7349,0.73495,0.7346,0.73474,136199999.0
2005-05-06 14:11:00,0.73476,0.73482,0.73446,0.73459,62500000.0
2005-05-06 14:12:00,0.73468,0.73502,0.73468,0.73495,42200000.0
2005-05-06 14:13:00,0.73479,0.73499,0.73465,0.73483,169700002.0
2005-05-06 14:14:00,0.7349,0.73494,0.73472,0.73472,114400000.0
2005-05-06 14:15:00,0.73448,0.73502,0.73448,0.73502,73400000.0
2005-05-06 14:16:00,0.73472,0.73491,0.73458,0.73475,122200000.0
2005-05-06 14:17:00,0.73473,0.73505,0.73461,0.73495,91300001.0
2005-05-06 14:18:00,0.73475,0.73529,0.73475,0.73527,102900001.0
2005-05-06 14:19:00,0.73532,0.73533,0.73513,0.73519,146799998.0
2005-05-06 14:20:00,0.73525,0.73546,0.73523,0.73525,82300000.0
2005-05-06 14:21:00,0.73536,0.73569,0.73534,0.73565,82800000.0
2005-05-06 14:22:00,0.73569,0.73584,0.73544,0.73563,86099999.0
2005-05-06 14:23:00,0.73551,0.736,0.73542,0.73559,129400000.0
2005-05-06 14:24:00,0.73558,0.73583,0.73546,0.73555,95200002.0
2005-05-06 14:25:00,0.73529,0.73545,0.73518,0.73541,112499998.0
2005-05-06 14:26:00,0.73528,0.73583,0.73526,0.7358,124299999.0
2005-05-06 14:27:00,0.73572,0.73585,0.73559,0.73572,103900002.0
2005-05-06 14:28:00,0.73555,0.73565,0.73537,0.73555,167800000.0
2005-05-06 14:29:00,0.73539,0.73588,0.73529,0.73573,53400000.0
2005-05-06 14:30:00,0.73553,0.73553,0.73381,0.73398,88800001.0
2005-05-06 14:31:00,0.73437,0.73455,0.73378,0.73399,154499998.0
2005-05-06 14:32:00,0.73404,0.73413,0.7336,0.73374,74400000.0
2005-05-06 14:33:00,0.73328,0.73349,0.73266,0.73266,100900000.0
2005-05-06 14:34:00,0.73238,0.73312,0.73228,0.7328,79400001.0
2005-05-06 14:35:00,0.73273,0.73305,0.7326,0.73305,103000000.0
2005-05-06 14:36:00,0.73326,0.73344,0.73315,0.73333,51100000.0
2005-05-06 14:37:00,0.73296,0.73334,0.73293,0.73295,212600002.0
2005-05-06 14:38:00,0.73269,0.73325,0.73249,0.73323,112699999.0
2005-05-06 14:39:00,0.73307,0.73325,0.73284,0.73291,150600001.0
2005-05-06 14:40:00,0.73286,0.73305,0.73236,0.73258,128600001.0
2005-05-06 14:41:00,0.73281,0.73281,0.73231,0.73231,101300000.0
2005-05-06 14:42:00,0.73249,0.73259,0.73217,0.73243,122200002.0
2005-05-06 14:43:00,0.73219,0.7324,0.73219,0.7324,87700001.0
2005-05-06 14:44:00,0.7321,0.73251,0.73184,0.73197,101100000.0
2005-05-06 14:45:00,0.73158,0.7318,0.73129,0.73129,107200002.0
2005-05-06 14:46:00,0.73155,0.73176,0.73119,0.73147,145200000.0
2005-05-06 14:47:00,0.73131,0.73174,0.73114,0.73127,151600000.0
2005-05-06 14:48:00,0.73127,0.7314,0.73102,0.73122,62400000.0
2005-05-06 14:49:00,0.73128,0.7317,0.73117,0.73136,96499998.0
2005-05-06 14:50:00,0.73177,0.7319,0.73142,0.73163,60100001.0
2005-05-06 14:51:00,0.73145,0.73193,0.73136,0.73184,95700000.0
2005-05-06 14:52:00,0.73185,0.73207,0.73178,0.73178,152000000.0
2005-05-06 14:53:00,0.73198,0.73224,0.73191,0.7322,98100000.0
2005-05-06 14:54:00,0.73225,0.73228,0.73166,0.73183,110500000.0
2005-05-06 14:55:00,0.73153,0.73172,0.73149,0.73158,78900001.0
2005-05-06 14:56:00,0.73127,0.73176,0.73127,0.73159,91800000.0
2005-05-06 14:57:00,0.73175,0.7318,0.73138,0.73159,175500000.0
2005-05-06 14:58:00,0.73143,0.73167,0.7313,0.7313,164099996.0
2005-05-06 14:59:00,0.73103,0.73139,0.73084,0.73135,70000000.0
2005-05-06 15:00:00,0.73092,0.73095,0.73072,0.73094,90600001.0
2005-05-06 15:01:00,0.73082,0.73103,0.73073,0.73092,84500000.0
2005-05-06 15:02:00,0.73105,0.73116,0.73082,0.73085,109600000.0
2005-05-06 15:03:00,0.73093,0.73141,0.73092,0.7313,85399998.0
2005-05-06 15:04:00,0.7313,0.7314,0.73107,0.73115,138700001.0
2005-05-06 15:05:00,0.73149,0.73164,0.73118,0.7315,156200001.0
2005-05-06 15:06:00,0.73195,0.73211,0.73169,0.73178,145999997.0
2005-05-06 15:07:00,0.73168,0.73211,0.73154,0.73193,166099998.0
2005-05-06 15:08:00,0.73182,0.73186,0.73138,0.73138,136500000.0
2005-05-06 15:09:00,0.73158,0.73193,0.73158,0.73188,77199999.0
2005-05-06 15:10:00,0.73185,0.73191,0.73158,0.73158,62200000.0
2005-05-06 15:11:00,0.73155,0.73175,0.73138,0.73155,74699999.0
2005-05-06 15:12:00,0.73175,0.7318,0.73145,0.73147,111499998.0
2005-05-06 15:13:00,0.73158,0.73158,0.73117,0.73134,73900000.0
2005-05-06 15:14:00,0.73114,0.73141,0.73103,0.73134,58100000.0
2005-05-06 15:15:00,0.73132,0.7314,0.73105,0.7312,111600000.0
2005-05-06 15:16:00,0.73116,0.73142,0.731,0.73106,115400000.0
2005-05-06 15:17:00,0.73116,0.73143,0.73105,0.73126,141599998.0
2005-05-06 15:18:00,0.73109,0.7313,0.73091,0.73093,113900002.0
2005-05-06 15:19:00,0.73108,0.73139,0.73098,0.7312,92200000.0
2005-05-06 15:20:00,0.73113,0.73135,0.73104,0.73123,109300000.0
2005-05-06 15:21:00,0.7313,0.7317,0.73127,0.73135,101600000.0
2005-05-06 15:22:00,0.7313,0.73173,0.7313,0.73152,85600000.0
2005-05-06 15:23:00,0.7317,0.73187,0.73165,0.73187,83699999.0
2005-05-06 15:24:00,0.7323,0.7323,0.7317,0.73187,143099999.0
2005-05-06 15:25:00,0.73192,0.73215,0.73179,0.73198,120099999.0
2005-05-06 15:26:00,0.73171,0.7319,0.73157,0.73178,67800000.0
2005-05-06 15:27:00,0.73167,0.73177,0.73149,0.73157,75700000.0
2005-05-06 15:28:00,0.73164,0.73179,0.73152,0.73155,105200000.0
2005-05-06 15:29:00,0.73168,0.73193,0.73165,0.73165,104400000.0
2005-05-06 15:30:00,0.7315,0.73176,0.73139,0.73159,97899999.0
2005-05-06 15:31:00,0.7315,0.73172,0.73141,0.7317,74099999.0
2005-05-06 15:32:00,0.7315,0.73165,0.73139,0.73151,133000000.0
2005-05-06 15:33:00,0.73153,0.73168,0.73119,0.73141,85300000.0
2005-05-06 15:34:00,0.73134,0.73155,0.73118,0.73146,103799999.0
2005-05-06 15:35:00,0.73123,0.73147,0.73115,0.73143,101300000.0
2005-05-06 15:36:00,0.73141,0.73158,0.7312,0.73122,201600000.0
2005-05-06 15:37:00,0.73147,0.73155,0.73124,0.7313,98700002.0
2005-05-06 15:38:00,0.73149,0.73149,0.73133,0.73142,44600000.0
2005-05-06 15:39:00,0.73157,0.73168,0.73138,0.73168,161600000.0
2005-05-06 15:40:00,0.73158,0.73176,0.73145,0.73153,73100000.0
2005-05-06 15:41:00,0.73164,0.73189,0.7315,0.73176,86000000.0
2005-05-06 15:42:00,0.73206,0.73206,0.73172,0.73175,132899999.0
2005-05-06 15:43:00,0.73162,0.73175,0.73147,0.73163,101300000.0
2005-05-06 15:44:00,0.73162,0.73183,0.73156,0.73165,114400001.0
2005-05-06 15:45:00,0.73177,0.73185,0.73166,0.7317,170400001.0
2005-05-06 15:46:00,0.73184,0.73195,0.73171,0.73171,144599998.0
2005-05-06 15:47:00,0.73192,0.73193,0.73172,0.73184,109500001.0
2005-05-06 15:48:00,0.73194,0.73205,0.73175,0.73187,69600000.0
2005-05-06 15:49:00,0.73168,0.73193,0.73168,0.73172,94299998.0
2005-05-06 15:50:00,0.73171,0.73176,0.73138,0.73148,110500000.0
2005-05-06 15:51:00,0.73146,0.73172,0.7314,0.73165,142800002.0
2005-05-06 15:52:00,0.73161,0.73196,0.73161,0.73182,75799999.0
2005-05-06 15:53:00,0.73178,0.73188,0.73156,0.7318,71000000.0
2005-05-06 15:54:00,0.7318,0.73188,0.73166,0.7318,81500001.0
2005-05-06 15:55:00,0.73172,0.73188,0.73159,0.73175,118099998.0
2005-05-06 15:56:00,0.73172,0.73177,0.73155,0.73168,86300002.0
2005-05-06 15:57:00,0.73182,0.7319,0.73173,0.73177,62900000.0
2005-05-06 15:58:00,0.7315,0.73182,0.7315,0.73173,123199999.0
2005-05-06 15:59:00,0.73194,0.73197,0.73186,0.7319,92899999.0
2005-05-06 16:00:00,0.73183,0.73246,0.73181,0.73246,140399996.0
2005-05-06 16:01:00,0.7324,0.7325,0.73231,0.73238,113899999.0
2005-05-06 16:02:00,0.73233,0.73235,0.73186,0.73213,140499999.0
2005-05-06 16:03:00,0.73219,0.73245,0.73213,0.73245,134099999.0
2005-05-06 16:04:00,0.73236,0.73242,0.73217,0.73233,120999999.0
2005-05-06 16:05:00,0.73244,0.73244,0.7323,0.73244,94000000.0
2005-05-06 16:06:00,0.73247,0.73247,0.7323,0.73243,86800000.0
2005-05-06 16:07:00,0.73232,0.73232,0.73171,0.73181,111700000.0
2005-05-06 16:08:00,0.73175,0.73219,0.73175,0.73211,101599999.0
2005-05-06 16:09:00,0.73206,0.7323,0.73206,0.73213,73700000.0
2005-05-06 16:10:00,0.7322,0.7322,0.73174,0.73203,106400000.0
2005-05-06 16:11:00,0.73211,0.73223,0.73195,0.73223,122999999.0
2005-05-06 16:12:00,0.73214,0.73218,0.73191,0.732,80800000.0
2005-05-06 16:13:00,0.73188,0.73205,0.73166,0.73195,145199999.0
2005-05-06 16:14:00,0.73181,0.73207,0.73172,0.73189,110499999.0
2005-05-06 16:15:00,0.73192,0.73224,0.73189,0.73209,106600000.0
2005-05-06 16:16:00,0.73226,0.73226,0.73177,0.73204,93800000.0
2005-05-06 16:17:00,0.73201,0.73219,0.732,0.73215,162699998.0
2005-05-06 16:18:00,0.73221,0.73233,0.73211,0.73215,153099999.0
2005-05-06 16:19:00,0.73251,0.73251,0.73209,0.73219,152700001.0
2005-05-06 16:20:00,0.73231,0.73272,0.73229,0.73272,154600001.0
2005-05-06 16:21:00,0.73248,0.73248,0.73228,0.73245,122600000.0
2005-05-06 16:22:00,0.73242,0.73252,0.73229,0.73242,140600000.0
2005-05-06 16:23:00,0.73237,0.73251,0.73198,0.73217,96200001.0
2005-05-06 16:24:00,0.73241,0.73241,0.73202,0.73209,111499999.0
2005-05-06 16:25:00,0.732,0.73226,0.73189,0.73226,94600001.0
2005-05-06 16:26:00,0.73205,0.73225,0.73199,0.7322,81899999.0
2005-05-06 16:27:00,0.73207,0.73227,0.73184,0.73224,112299999.0
2005-05-06 16:28:00,0.73186,0.73245,0.73186,0.73243,99100000.0
2005-05-06 16:29:00,0.73231,0.73248,0.73221,0.73246,80199999.0
2005-05-06 16:30:00,0.73238,0.73249,0.73203,0.73205,69200000.0
2005-05-06 16:31:00,0.7324,0.73247,0.73227,0.73233,50100000.0
2005-05-06 16:32:00,0.73241,0.73241,0.73202,0.73202,146700000.0
2005-05-06 16:33:00,0.73208,0.73251,0.73196,0.73242,149000000.0
2005-05-06 16:34:00,0.7322,0.73241,0.7321,0.7323,89900000.0
2005-05-06 16:35:00,0.73211,0.73211,0.732,0.73206,84600000.0
2005-05-06 16:36:00,0.7318,0.73211,0.7318,0.73203,82400001.0
2005-05-06 16:37:00,0.73197,0.73217,0.73197,0.73211,105399999.0
2005-05-06 16:38:00,0.73214,0.7323,0.73207,0.73209,76700000.0
2005-05-06 16:39:00,0.73191,0.73235,0.73182,0.73235,109399998.0
2005-05-06 16:40:00,0.73203,0.73235,0.73198,0.73221,93000000.0
2005-05-06 16:41:00,0.73222,0.73229,0.73194,0.7322,102000002.0
2005-05-06 16:42:00,0.73205,0.73294,0.73205,0.73294,99600000.0
2005-05-06 16:43:00,0.73268,0.73297,0.73266,0.73279,71700000.0
2005-05-06 16:44:00,0.73289,0.73291,0.73249,0.73249,174199999.0
2005-05-06 16:45:00,0.73271,0.73274,0.73238,0.73238,80600000.0
2005-05-06 16:46:00,0.73248,0.73268,0.73235,0.73247,126899998.0
2005-05-06 16:47:00,0.73243,0.73253,0.7323,0.73246,78600001.0
2005-05-06 16:48:00,0.73259,0.73262,0.73232,0.73257,101199999.0
2005-05-06 16:49:00,0.73247,0.7326,0.73241,0.73252,93200000.0
2005-05-06 16:50:00,0.73276,0.73276,0.73236,0.73245,146000000.0
2005-05-06 16:51:00,0.73274,0.73275,0.7323,0.7323,70100000.0
2005-05-06 16:52:00,0.73256,0.73268,0.73238,0.7325,111200001.0
2005-05-06 16:53:00,0.7325,0.73253,0.7323,0.73237,122299998.0
2005-05-06 16:54:00,0.73254,0.73271,0.73237,0.7325,167199998.0
2005-05-06 16:55:00,0.73246,0.73279,0.73236,0.73266,156299999.0
2005-05-06 16:56:00,0.73307,0.73334,0.73276,0.73317,77599999.0
2005-05-06 16:57:00,0.73352,0.73352,0.73306,0.73313,101799999.0
2005-05-06 16:58:00,0.73299,0.73328,0.73297,0.73314,107099997.0
2005-05-06 16:59:00,0.73301,0.7331,0.73284,0.7331,110299998.0
2005-05-06 17:00:00,0.73302,0.73309,0.73247,0.73264,90799999.0
2005-05-06 17:01:00,0.73269,0.73281,0.73247,0.73247,80999999.0
2005-05-06 17:02:00,0.73229,0.73261,0.73211,0.73236,146600002.0
2005-05-06 17:03:00,0.73185,0.73231,0.73185,0.7321,124899998.0
2005-05-06 17:04:00,0.73196,0.73251,0.73196,0.73251,117500000.0
2005-05-06 17:05:00,0.73238,0.73251,0.73232,0.73243,127500000.0
2005-05-06 17:06:00,0.7325,0.73289,0.73244,0.7327,85500000.0
2005-05-06 17:07:00,0.73262,0.7327,0.73239,0.73258,86300001.0
2005-05-06 17:08:00,0.7325,0.73259,0.73216,0.73234,120500001.0
2005-05-06 17:09:00,0.7324,0.73248,0.73235,0.73248,105800000.0
2005-05-06 17:10:00,0.73257,0.73263,0.73214,0.73223,114299999.0
2005-05-06 17:11:00,0.73244,0.73253,0.73228,0.73237,136200001.0
2005-05-06 17:12:00,0.73242,0.73251,0.73219,0.73233,71499999.0
2005-05-06 17:13:00,0.73252,0.73257,0.7321,0.7321,83299999.0
2005-05-06 17:14:00,0.73209,0.73252,0.73209,0.73247,110500000.0
2005-05-06 17:15:00,0.7324,0.73257,0.73232,0.73235,184799994.0
2005-05-06 17:16:00,0.73255,0.73265,0.73227,0.73253,106300001.0
2005-05-06 17:17:00,0.73257,0.73262,0.73235,0.73249,110600000.0
2005-05-06 17:18:00,0.73255,0.73256,0.73228,0.73237,106799998.0
2005-05-06 17:19:00,0.73219,0.73219,0.73184,0.73184,62400000.0
2005-05-06 17:20:00,0.73208,0.73213,0.73172,0.73183,80500000.0
2005-05-06 17:21:00,0.73188,0.73217,0.73182,0.73211,121900000.0
2005-05-06 17:22:00,0.73194,0.73194,0.73153,0.73189,103799999.0
2005-05-06 17:23:00,0.73177,0.73189,0.73109,0.73124,60800000.0
2005-05-06 17:24:00,0.73104,0.73147,0.73086,0.73086,150599999.0
2005-05-06 17:25:00,0.73115,0.73135,0.73108,0.73119,53200000.0
2005-05-06 17:26:00,0.73138,0.73189,0.73135,0.73165,64400000.0
2005-05-06 17:27:00,0.7316,0.73168,0.73135,0.73158,74800000.0
2005-05-06 17:28:00,0.73128,0.73147,0.73123,0.73141,73500001.0
2005-05-06 17:29:00,0.7314,0.7314,0.73105,0.73119,103600000.0
2005-05-06 17:30:00,0.73131,0.73174,0.73131,0.73155,58299999.0
2005-05-06 17:31:00,0.7316,0.7319,0.7316,0.73176,140399999.0
2005-05-06 17:32:00,0.73173,0.73173,0.73129,0.7314,124600000.0
2005-05-06 17:33:00,0.73159,0.73161,0.73128,0.7316,180700001.0
2005-05-06 17:34:00,0.73148,0.73154,0.73129,0.73129,112199999.0
2005-05-06 17:35:00,0.73124,0.73169,0.73124,0.7314,135500001.0
2005-05-06 17:36:00,0.73154,0.73175,0.73138,0.7315,114399997.0
2005-05-06 17:37:00,0.7317,0.73179,0.73135,0.73135,38200000.0
2005-05-06 17:38:00,0.73114,0.73166,0.73103,0.73166,70500000.0
2005-05-06 17:39:00,0.73167,0.73195,0.73149,0.73195,155900001.0
2005-05-06 17:40:00,0.73168,0.73214,0.73168,0.73204,73200000.0
2005-05-06 17:41:00,0.73169,0.73198,0.73164,0.73176,87900002.0
2005-05-06 17:42:00,0.73146,0.73192,0.73138,0.73192,65399998.0
2005-05-06 17:43:00,0.73168,0.73177,0.73154,0.73171,90800001.0
2005-05-06 17:44:00,0.73176,0.73202,0.73162,0.73166,92699999.0
2005-05-06 17:45:00,0.73149,0.73188,0.73149,0.73188,104400000.0
2005-05-06 17:46:00,0.73183,0.73202,0.73166,0.73178,89100000.0
2005-05-06 17:47:00,0.7318,0.7322,0.73176,0.73196,121100000.0
2005-05-06 17:48:00,0.7322,0.7322,0.73184,0.73194,96500000.0
2005-05-06 17:49:00,0.73184,0.73189,0.73166,0.7318,113200000.0
2005-05-06 17:50:00,0.73185,0.73196,0.73161,0.73166,110099998.0
2005-05-06 17:51:00,0.73182,0.732,0.73178,0.73197,61200000.0
2005-05-06 17:52:00,0.73197,0.73199,0.73164,0.73165,139099999.0
2005-05-06 17:53:00,0.73188,0.73194,0.73171,0.73178,125300003.0
2005-05-06 17:54:00,0.7318,0.73191,0.73165,0.7318,99400002.0
2005-05-06 17:55:00,0.73184,0.73195,0.73141,0.73154,111200001.0
2005-05-06 17:56:00,0.73134,0.73187,0.73134,0.73174,67000000.0
2005-05-06 17:57:00,0.73179,0.73183,0.73163,0.73165,168699999.0
2005-05-06 17:58:00,0.73178,0.73183,0.73172,0.73173,91400000.0
2005-05-06 17:59:00,0.73166,0.73182,0.73166,0.73182,152900000.0
2005-05-06 18:00:00,0.73188,0.73216,0.73166,0.73216,140299999.0
2005-05-06 18:01:00,0.73182,0.73194,0.73166,0.73182,112100001.0
2005-05-06 18:02:00,0.73199,0.73199,0.73169,0.73186,148400000.0
2005-05-06 18:03:00,0.73191,0.73212,0.7318,0.73191,274400001.0
2005-05-06 18:04:00,0.73204,0.73267,0.73202,0.73255,146800002.0
2005-05-06 18:05:00,0.73241,0.73262,0.73234,0.73243,340799999.0
2005-05-06 18:06:00,0.73245,0.73247,0.73171,0.73218,105699998.0
2005-05-06 18:07:00,0.73192,0.7321,0.73157,0.73164,250199999.0
2005-05-06 18:08:00,0.73148,0.73193,0.73148,0.73187,55400000.0
2005-05-06 18:09:00,0.73194,0.73194,0.73139,0.73172,265399998.0
2005-05-06 18:10:00,0.73181,0.73193,0.73165,0.7317,111900001.0
2005-05-06 18:11:00,0.73175,0.73241,0.73175,0.73241,82500000.0
2005-05-06 18:12:00,0.73239,0.73239,0.73204,0.73222,105599999.0
2005-05-06 18:13:00,0.7323,0.73238,0.73215,0.73223,141500001.0
2005-05-06 18:14:00,0.7322,0.73231,0.73209,0.73228,84200000.0
2005-05-06 18:15:00,0.73204,0.73236,0.73156,0.73213,178799999.0
2005-05-06 18:16:00,0.73203,0.73222,0.73186,0.73221,285900000.0
2005-05-06 18:17:00,0.73211,0.73223,0.73193,0.7321,140500000.0
2005-05-06 18:18:00,0.73199,0.7322,0.7318,0.73197,380400001.0
2005-05-06 18:19:00,0.73196,0.73222,0.73192,0.73211,249099998.0
2005-05-06 18:20:00,0.73186,0.73213,0.7318,0.73198,130799999.0
2005-05-06 18:21:00,0.73192,0.73207,0.73174,0.73207,218200001.0
2005-05-06 18:22:00,0.73196,0.73199,0.73174,0.73191,114899999.0
2005-05-06 18:23:00,0.7319,0.73233,0.7318,0.73222,251100002.0
2005-05-06 18:24:00,0.73234,0.73254,0.7321,0.7321,187700000.0
2005-05-06 18:25:00,0.73209,0.73277,0.73186,0.73256,129999999.0
2005-05-06 18:26:00,0.73232,0.73245,0.73194,0.73222,166000003.0
2005-05-06 18:27:00,0.73229,0.73257,0.73202,0.73249,277799999.0
2005-05-06 18:28:00,0.73221,0.73234,0.73172,0.73172,162399998.0
2005-05-06 18:29:00,0.7318,0.73247,0.7318,0.73247,248999998.0
2005-05-06 18:30:00,0.73198,0.73227,0.7318,0.73227,141699999.0
2005-05-06 18:31:00,0.73207,0.73214,0.73163,0.73186,222200001.0
2005-05-06 18:32:00,0.73192,0.73222,0.73192,0.7322,78900000.0
2005-05-06 18:33:00,0.7321,0.73243,0.73202,0.73207,256700000.0
2005-05-06 18:34:00,0.732,0.73221,0.73189,0.73199,99199999.0
2005-05-06 18:35:00,0.73193,0.73224,0.73189,0.7322,111500000.0
2005-05-06 18:36:00,0.73225,0.73226,0.73177,0.73177,165999998.0
2005-05-06 18:37:00,0.73184,0.73198,0.73167,0.73172,124699996.0
2005-05-06 18:38:00,0.73204,0.73229,0.73201,0.73201,191100000.0
2005-05-06 18:39:00,0.732,0.73235,0.73188,0.73223,303799999.0
2005-05-06 18:40:00,0.732,0.73227,0.73199,0.73227,96099999.0
2005-05-06 18:41:00,0.73229,0.73236,0.73207,0.73207,248299999.0
2005-05-06 18:42:00,0.73199,0.7322,0.7318,0.7322,115099998.0
2005-05-06 18:43:00,0.73202,0.73224,0.73192,0.73213,697900002.0
2005-05-06 18:44:00,0.73206,0.73211,0.73169,0.73179,297700000.0
2005-05-06 18:45:00,0.73173,0.73201,0.73167,0.73187,454099999.0
2005-05-06 18:46:00,0.73204,0.73213,0.73194,0.732,139799999.0
2005-05-06 18:47:00,0.73168,0.73223,0.73156,0.73198,143300000.0
2005-05-06 18:48:00,0.73193,0.73212,0.73169,0.73169,175400002.0
2005-05-06 18:49:00,0.73207,0.73225,0.73202,0.73225,119399999.0
2005-05-06 18:50:00,0.73205,0.73222,0.73184,0.732,137100000.0
2005-05-06 18:51:00,0.73163,0.7321,0.73163,0.73182,116999999.0
2005-05-06 18:52:00,0.73193,0.73196,0.7317,0.7317,77400002.0
2005-05-06 18:53:00,0.73192,0.73192,0.73143,0.7316,90900000.0
2005-05-06 18:54:00,0.73196,0.73196,0.73156,0.73157,65400001.0
2005-05-06 18:55:00,0.73193,0.73219,0.73166,0.73194,129399999.0
2005-05-06 18:56:00,0.73216,0.73247,0.73205,0.73234,92900000.0
2005-05-06 18:57:00,0.73232,0.73235,0.73214,0.7322,118700001.0
2005-05-06 18:58:00,0.7321,0.73255,0.73206,0.73255,96799999.0
2005-05-06 18:59:00,0.7323,0.73249,0.7321,0.73233,231400000.0
2005-05-06 19:00:00,0.73224,0.73239,0.73212,0.73225,150899999.0
2005-05-06 19:01:00,0.73235,0.73235,0.73188,0.73188,58299998.0
2005-05-06 19:02:00,0.73222,0.73222,0.73181,0.7319,73500000.0
2005-05-06 19:03:00,0.73196,0.73218,0.73155,0.73206,185899999.0
2005-05-06 19:04:00,0.73211,0.73228,0.73203,0.73219,140999998.0
2005-05-06 19:05:00,0.73217,0.73219,0.7316,0.7316,116499999.0
2005-05-06 19:06:00,0.73191,0.73191,0.73145,0.73161,217299998.0
2005-05-06 19:07:00,0.73165,0.7319,0.73164,0.73183,216100000.0
2005-05-06 19:08:00,0.7317,0.73198,0.73159,0.73198,166500001.0
2005-05-06 19:09:00,0.73181,0.73181,0.73163,0.73172,123700000.0
2005-05-06 19:10:00,0.73157,0.73189,0.73155,0.73178,66899999.0
2005-05-06 19:11:00,0.73161,0.73185,0.73144,0.73151,132299997.0
2005-05-06 19:12:00,0.73189,0.73189,0.7317,0.73178,140200001.0
2005-05-06 19:13:00,0.73163,0.73176,0.73145,0.73153,56999999.0
2005-05-06 19:14:00,0.73153,0.73196,0.73153,0.73185,103499998.0
2005-05-06 19:15:00,0.73156,0.73195,0.73154,0.73174,96499998.0
2005-05-06 19:16:00,0.73161,0.73194,0.73161,0.73191,101199998.0
2005-05-06 19:17:00,0.73182,0.73203,0.73177,0.73203,70000000.0
2005-05-06 19:18:00,0.73198,0.73198,0.73172,0.73183,69500000.0
2005-05-06 19:19:00,0.73195,0.7321,0.73184,0.7321,116300000.0
2005-05-06 19:20:00,0.73189,0.73217,0.73189,0.73202,109700001.0
2005-05-06 19:21:00,0.73185,0.73205,0.7317,0.7317,142900001.0
2005-05-06 19:22:00,0.73163,0.73181,0.73154,0.73175,113600000.0
2005-05-06 19:23:00,0.73193,0.73198,0.73188,0.73198,76600000.0
2005-05-06 19:24:00,0.73206,0.73206,0.73188,0.73204,74699999.0
2005-05-06 19:25:00,0.73199,0.73199,0.73166,0.73178,102199998.0
2005-05-06 19:26:00,0.73169,0.73202,0.73167,0.73202,157699996.0
2005-05-06 19:27:00,0.73169,0.73208,0.73153,0.73197,135200001.0
2005-05-06 19:28:00,0.7318,0.73198,0.7315,0.73198,107500000.0
2005-05-06 19:29:00,0.73172,0.73199,0.73152,0.73199,112600001.0
2005-05-06 19:30:00,0.73201,0.73201,0.73162,0.73165,67700001.0
2005-05-06 19:31:00,0.73164,0.73177,0.73147,0.73171,73400000.0
2005-05-06 19:32:00,0.73186,0.73188,0.73147,0.73176,143899998.0
2005-05-06 19:33:00,0.7318,0.73195,0.73164,0.73182,98299999.0
2005-05-06 19:34:00,0.73187,0.73203,0.73175,0.73203,167100002.0
2005-05-06 19:35:00,0.73207,0.73215,0.73175,0.73175,151999999.0
2005-05-06 19:36:00,0.73215,0.73215,0.73194,0.732,200499999.0
2005-05-06 19:37:00,0.73212,0.73218,0.73177,0.73177,86099999.0
2005-05-06 19:38:00,0.73199,0.73211,0.73182,0.73185,82300000.0
2005-05-06 19:39:00,0.73196,0.7321,0.73167,0.73183,214200002.0
2005-05-06 19:40:00,0.73206,0.73217,0.73193,0.73193,183799996.0
2005-05-06 19:41:00,0.7318,0.73211,0.73171,0.73209,103100001.0
2005-05-06 19:42:00,0.73201,0.7321,0.73189,0.73195,115200001.0
2005-05-06 19:43:00,0.73205,0.73226,0.73205,0.73209,59500001.0
2005-05-06 19:44:00,0.73224,0.73224,0.73196,0.73209,145000005.0
2005-05-06 19:45:00,0.73221,0.73242,0.73208,0.73238,99999999.0
2005-05-06 19:46:00,0.73231,0.73263,0.73212,0.7326,119099999.0
2005-05-06 19:47:00,0.73218,0.73218,0.73207,0.73213,84600000.0
2005-05-06 19:48:00,0.73213,0.73231,0.73196,0.7321,120099999.0
2005-05-06 19:49:00,0.73195,0.73218,0.73186,0.73186,100900000.0
2005-05-06 19:50:00,0.73211,0.73224,0.73189,0.73223,69599999.0
2005-05-06 19:51:00,0.73221,0.73229,0.73182,0.73229,172099999.0
2005-05-06 19:52:00,0.73205,0.73231,0.7319,0.73231,129899999.0
2005-05-06 19:53:00,0.73208,0.73208,0.73193,0.73195,97700000.0
2005-05-06 19:54:00,0.73192,0.73212,0.73168,0.73206,145799999.0
2005-05-06 19:55:00,0.7318,0.73232,0.7318,0.7319,254999997.0
2005-05-06 19:56:00,0.73218,0.7325,0.73218,0.73223,241100003.0
2005-05-06 19:57:00,0.73193,0.73209,0.73191,0.73207,164399997.0
2005-05-06 19:58:00,0.7318,0.73217,0.7318,0.73216,180699996.0
2005-05-06 19:59:00,0.73189,0.73234,0.73189,0.73202,117699998.0
2005-05-06 20:00:00,0.7318,0.73213,0.73173,0.73173,270400002.0
2005-05-06 20:01:00,0.73195,0.73221,0.73179,0.73221,127699999.0
2005-05-06 20:02:00,0.73225,0.73225,0.732,0.732,82799999.0
2005-05-06 20:03:00,0.73242,0.73242,0.73186,0.73186,109599998.0
2005-05-06 20:04:00,0.73197,0.73218,0.73191,0.73213,141600000.0
2005-05-06 20:05:00,0.73246,0.73246,0.73198,0.73211,201099997.0
2005-05-06 20:06:00,0.73243,0.73246,0.73205,0.73225,354599999.0
2005-05-06 20:07:00,0.7324,0.73244,0.73199,0.73208,116200000.0
2005-05-06 20:08:00,0.73241,0.73247,0.73196,0.732,105599999.0
2005-05-06 20:09:00,0.73216,0.7322,0.73179,0.7322,128000000.0
2005-05-06 20:10:00,0.73227,0.73244,0.73185,0.73244,169099998.0
2005-05-06 20:11:00,0.73242,0.73243,0.73168,0.73223,139400001.0
2005-05-06 20:12:00,0.73188,0.73218,0.7317,0.73215,82099998.0
2005-05-06 20:13:00,0.73207,0.73213,0.73184,0.7321,108599998.0
2005-05-06 20:14:00,0.7322,0.73225,0.73192,0.73208,152900005.0
2005-05-06 20:15:00,0.7322,0.73235,0.73206,0.73206,93100000.0
2005-05-06 20:16:00,0.73243,0.73243,0.73195,0.73204,431099994.0
2005-05-06 20:17:00,0.7319,0.73234,0.73183,0.73218,242300002.0
2005-05-06 20:18:00,0.73208,0.73242,0.732,0.73242,102600001.0
2005-05-06 20:19:00,0.73224,0.73224,0.73175,0.7319,53699999.0
2005-05-06 20:20:00,0.73215,0.73215,0.73185,0.73203,120799999.0
2005-05-06 20:21:00,0.7321,0.73223,0.7319,0.73199,86400000.0
2005-05-06 20:22:00,0.73186,0.732,0.73175,0.73192,130600000.0
2005-05-06 20:23:00,0.73218,0.73235,0.73174,0.73235,101500000.0
2005-05-06 20:24:00,0.73209,0.73209,0.73171,0.73201,84999999.0
2005-05-06 20:25:00,0.73196,0.73196,0.73147,0.73164,152500002.0
2005-05-06 20:26:00,0.7316,0.73197,0.73159,0.73197,64599999.0
2005-05-06 20:27:00,0.7318,0.73196,0.73169,0.73182,153499999.0
2005-05-06 20:28:00,0.73158,0.73176,0.73158,0.73172,59000000.0
2005-05-06 20:29:00,0.73158,0.73193,0.73155,0.73172,260299997.0
2005-05-06 20:30:00,0.73176,0.73213,0.7316,0.73209,321500003.0
2005-05-06 20:31:00,0.7321,0.73215,0.7318,0.73213,183899999.0
2005-05-06 20:32:00,0.73204,0.73215,0.7316,0.7316,106300000.0
2005-05-06 20:33:00,0.73206,0.73213,0.73184,0.73184,102400001.0
2005-05-06 20:34:00,0.73187,0.73209,0.73176,0.73209,147599997.0
2005-05-06 20:35:00,0.7321,0.73235,0.73199,0.7323,102899998.0
2005-05-06 20:36:00,0.73228,0.73246,0.73213,0.73222,155200003.0
2005-05-06 20:37:00,0.73223,0.73224,0.73205,0.73222,174000000.0
2005-05-06 20:38:00,0.73225,0.7323,0.73189,0.73206,151500000.0
2005-05-06 20:39:00,0.73201,0.73208,0.73186,0.73198,59400000.0
2005-05-06 20:40:00,0.73178,0.73204,0.73157,0.73201,257100001.0
2005-05-06 20:41:00,0.73208,0.73211,0.7319,0.73211,146199998.0
2005-05-06 20:42:00,0.73182,0.73196,0.7316,0.7316,203900000.0
2005-05-06 20:43:00,0.73167,0.73197,0.73167,0.73195,128900000.0
2005-05-06 20:44:00,0.73207,0.73224,0.73177,0.73179,77899998.0
2005-05-06 20:45:00,0.73174,0.73184,0.73156,0.73156,74599999.0
2005-05-06 20:46:00,0.73172,0.73201,0.73172,0.73182,85000002.0
2005-05-06 20:47:00,0.73213,0.73213,0.73162,0.73162,96400000.0
2005-05-06 20:48:00,0.73168,0.73208,0.73168,0.73203,73300001.0
2005-05-06 20:49:00,0.73193,0.73217,0.73193,0.7321,125099999.0
2005-05-06 20:50:00,0.73183,0.73188,0.73155,0.73169,117400000.0
2005-05-06 20:51:00,0.73178,0.73215,0.73161,0.7321,75699999.0
2005-05-06 20:52:00,0.73206,0.73215,0.73164,0.73164,92700000.0
2005-05-06 20:53:00,0.7318,0.73189,0.73153,0.73157,313499995.0
2005-05-06 20:54:00,0.73144,0.73185,0.73142,0.73174,174600001.0
2005-05-06 20:55:00,0.73157,0.73173,0.73149,0.73149,83400000.0
2005-05-06 20:56:00,0.73159,0.73203,0.73158,0.73203,106099998.0
2005-05-06 20:57:00,0.73161,0.73178,0.7315,0.73158,61799999.0
2005-05-06 20:58:00,0.73156,0.73185,0.73138,0.7317,179300001.0
2005-05-06 20:59:00,0.73179,0.73186,0.73131,0.7314,190700000.0
2005-05-06 21:00:00,0.73187,0.73197,0.73141,0.7315,245700002.0
2005-05-06 21:01:00,0.73163,0.73174,0.73144,0.73167,90800000.0
2005-05-06 21:02:00,0.73168,0.73189,0.7315,0.73187,78999999.0
2005-05-06 21:03:00,0.732,0.732,0.73184,0.73196,138500000.0
2005-05-06 21:04:00,0.73163,0.73189,0.73159,0.73185,110400002.0
2005-05-06 21:05:00,0.73193,0.73215,0.73177,0.73215,129099999.0
2005-05-06 21:06:00,0.73191,0.73228,0.73191,0.73195,75200000.0
2005-05-06 21:07:00,0.73187,0.73206,0.73175,0.73202,117699997.0
2005-05-06 21:08:00,0.73198,0.73207,0.73172,0.73172,139700000.0
2005-05-06 21:09:00,0.73182,0.73203,0.73171,0.73203,177400001.0
2005-05-06 21:10:00,0.73196,0.73202,0.73172,0.73176,45800000.0
2005-05-06 21:11:00,0.73177,0.73197,0.73165,0.73167,77799999.0
2005-05-06 21:12:00,0.73161,0.73207,0.73161,0.73206,122299999.0
2005-05-06 21:13:00,0.73195,0.73195,0.73169,0.73189,90899998.0
2005-05-06 21:14:00,0.73175,0.73191,0.73172,0.7319,102899998.0
2005-05-06 21:15:00,0.73172,0.73193,0.73162,0.73162,254499999.0
2005-05-06 21:16:00,0.73197,0.73197,0.73161,0.73169,89799999.0
2005-05-06 21:17:00,0.73197,0.73208,0.73165,0.73202,128300000.0
2005-05-06 21:18:00,0.73208,0.73209,0.73177,0.73185,152300001.0
2005-05-06 21:19:00,0.73206,0.7322,0.73175,0.73208,130899999.0
2005-05-06 21:20:00,0.73203,0.73209,0.73172,0.73177,211400000.0
2005-05-06 21:21:00,0.73181,0.73221,0.73173,0.73192,80000001.0
2005-05-06 21:22:00,0.73208,0.73227,0.73191,0.73203,116400000.0
2005-05-06 21:23:00,0.73199,0.73199,0.73168,0.73188,151200000.0
2005-05-06 21:24:00,0.73174,0.73197,0.73168,0.73197,106800001.0
2005-05-06 21:25:00,0.73201,0.73219,0.73189,0.73219,163100000.0
2005-05-06 21:26:00,0.73231,0.73234,0.7319,0.73213,117999998.0
2005-05-06 21:27:00,0.73237,0.73249,0.73196,0.73219,113499998.0
2005-05-06 21:28:00,0.73231,0.73239,0.73212,0.73212,75600000.0
2005-05-06 21:29:00,0.73208,0.73222,0.73186,0.73186,148599997.0
2005-05-06 21:30:00,0.73219,0.73235,0.73209,0.73218,198300000.0
2005-05-06 21:31:00,0.732,0.73226,0.73182,0.73198,86900000.0
2005-05-06 21:32:00,0.73192,0.7322,0.73192,0.73211,84999999.0
2005-05-06 21:33:00,0.73201,0.73226,0.73192,0.73209,111600001.0
2005-05-06 21:34:00,0.73205,0.73218,0.73194,0.73214,109900000.0
2005-05-06 21:35:00,0.73215,0.73268,0.73199,0.73247,192300001.0
2005-05-06 21:36:00,0.73256,0.73316,0.73237,0.73288,202700000.0
2005-05-06 21:37:00,0.73297,0.73301,0.73258,0.73258,143500000.0
2005-05-06 21:38:00,0.73238,0.73258,0.73225,0.73242,70100000.0
2005-05-06 21:39:00,0.7326,0.73275,0.73221,0.73242,89299999.0
2005-05-06 21:40:00,0.73251,0.7327,0.73212,0.73255,153300003.0
2005-05-06 21:41:00,0.73249,0.73265,0.73229,0.73254,109900000.0
2005-05-06 21:42:00,0.73247,0.73295,0.73242,0.73295,97100000.0
2005-05-06 21:43:00,0.73248,0.7326,0.73235,0.7324,104899999.0
2005-05-06 21:44:00,0.73264,0.73264,0.73224,0.73224,73300000.0
2005-05-06 21:45:00,0.73252,0.73272,0.73242,0.73272,141000000.0
2005-05-06 21:46:00,0.73216,0.73268,0.73216,0.73255,105399999.0
2005-05-06 21:47:00,0.73237,0.7326,0.73237,0.73254,133400000.0
2005-05-06 21:48:00,0.73255,0.73259,0.7322,0.73228,114000001.0
2005-05-06 21:49:00,0.73264,0.73264,0.73227,0.73259,39000000.0
2005-05-06 21:50:00,0.73249,0.73291,0.73224,0.73291,86100000.0
2005-05-06 21:51:00,0.73266,0.73276,0.73243,0.73261,106000002.0
2005-05-06 21:52:00,0.73277,0.73299,0.73262,0.7327,70100000.0
2005-05-06 21:53:00,0.73267,0.73279,0.73247,0.7327,130900001.0
2005-05-06 21:54:00,0.73277,0.73281,0.73251,0.7328,99600000.0
2005-05-06 21:55:00,0.73271,0.73287,0.73261,0.73261,88399999.0
2005-05-06 21:56:00,0.73274,0.73275,0.73234,0.73253,117400002.0
2005-05-06 21:57:00,0.73269,0.73281,0.73247,0.73269,188999997.0
2005-05-06 21:58:00,0.73252,0.7326,0.73224,0.73224,121399997.0
2005-05-06 21:59:00,0.7326,0.7327,0.73225,0.73225,94399998.0
2005-05-06 22:00:00,0.73229,0.73241,0.73225,0.73232,116700002.0
2005-05-06 22:01:00,0.73231,0.73249,0.7322,0.73231,97200000.0
2005-05-06 22:02:00,0.7323,0.73253,0.73229,0.73249,96200000.0
2005-05-06 22:03:00,0.73243,0.73257,0.73227,0.73257,52800001.0
2005-05-06 22:04:00,0.73275,0.73281,0.73258,0.73258,166799998.0
2005-05-06 22:05:00,0.73243,0.73271,0.7323,0.73233,174200000.0
2005-05-06 22:06:00,0.73233,0.73285,0.73232,0.73232,136100000.0
2005-05-06 22:07:00,0.73237,0.73262,0.73237,0.7324,94500000.0
2005-05-06 22:08:00,0.7325,0.7329,0.73229,0.7329,53500000.0
2005-05-06 22:09:00,0.73257,0.73263,0.73244,0.73251,166200001.0
2005-05-06 22:10:00,0.73254,0.73291,0.73254,0.73275,59799999.0
2005-05-06 22:11:00,0.73266,0.73283,0.73239,0.73245,117899999.0
2005-05-06 22:12:00,0.73252,0.73257,0.7324,0.73241,158900002.0
2005-05-06 22:13:00,0.73261,0.7328,0.73229,0.7328,63300000.0
2005-05-06 22:14:00,0.73279,0.73279,0.73241,0.73241,102100000.0
2005-05-06 22:15:00,0.73242,0.73255,0.7322,0.73236,145700000.0
2005-05-06 22:16:00,0.7326,0.73267,0.73258,0.73267,50900000.0
2005-05-06 22:17:00,0.73282,0.73296,0.73282,0.73296,112700001.0
2005-05-06 22:18:00,0.73258,0.73286,0.73245,0.73281,117700001.0
2005-05-06 22:19:00,0.73301,0.73308,0.73283,0.73297,64200000.0
2005-05-06 22:20:00,0.73297,0.73297,0.73248,0.73248,81200001.0
2005-05-06 22:21:00,0.73256,0.73261,0.7324,0.73248,124700000.0
2005-05-06 22:22:00,0.73241,0.73252,0.7323,0.73248,79700000.0
2005-05-06 22:23:00,0.73246,0.73284,0.73236,0.73284,41200000.0
2005-05-06 22:24:00,0.73275,0.73296,0.73244,0.73295,166999999.0
2005-05-06 22:25:00,0.73278,0.73292,0.73254,0.73254,130300000.0
2005-05-06 22:26:00,0.73242,0.7329,0.73242,0.73252,105000000.0
2005-05-06 22:27:00,0.73296,0.73302,0.73262,0.733,109100001.0
2005-05-06 22:28:00,0.73302,0.73302,0.73259,0.7327,71100000.0
2005-05-06 22:29:00,0.73256,0.73276,0.73221,0.73262,149100001.0
2005-05-06 22:30:00,0.73258,0.73265,0.7321,0.73217,171599999.0
2005-05-06 22:31:00,0.73201,0.73232,0.73197,0.73225,144600000.0
2005-05-06 22:32:00,0.73218,0.73257,0.73218,0.7325,95900000.0
2005-05-06 22:33:00,0.73229,0.73275,0.73221,0.73275,106900001.0
2005-05-06 22:34:00,0.73281,0.73281,0.73239,0.73275,77700000.0
2005-05-06 22:35:00,0.73285,0.7329,0.73279,0.73279,126499998.0
2005-05-06 22:36:00,0.73229,0.73253,0.73216,0.73219,80300001.0
2005-05-06 22:37:00,0.7323,0.73267,0.7323,0.73244,61000001.0
2005-05-06 22:38:00,0.73217,0.73247,0.73209,0.73225,85800001.0
2005-05-06 22:39:00,0.73243,0.73262,0.73243,0.73262,27100000.0
2005-05-06 22:40:00,0.73222,0.73266,0.73214,0.73266,78000000.0
2005-05-06 22:41:00,0.73264,0.7327,0.73239,0.73257,114099998.0
2005-05-06 22:42:00,0.73265,0.73281,0.73249,0.7326,123599999.0
2005-05-06 22:43:00,0.73257,0.73292,0.73257,0.73292,179000001.0
2005-05-06 22:44:00,0.73314,0.73338,0.7328,0.7328,175499999.0
2005-05-06 22:45:00,0.73268,0.73299,0.73252,0.73283,140199999.0
2005-05-06 22:46:00,0.73266,0.73308,0.73238,0.73283,201199999.0
2005-05-06 22:47:00,0.73285,0.73291,0.73256,0.73291,108600000.0
2005-05-06 22:48:00,0.73283,0.73302,0.73268,0.7328,114099999.0
2005-05-06 22:49:00,0.73284,0.73285,0.73236,0.7325,84000000.0
2005-05-06 22:50:00,0.73251,0.73251,0.732,0.73248,198600001.0
2005-05-06 22:51:00,0.73259,0.7328,0.73243,0.7326,184299999.0
2005-05-06 22:52:00,0.73245,0.73287,0.73234,0.73287,86699999.0
2005-05-06 22:53:00,0.73272,0.73305,0.7326,0.73305,69100001.0
2005-05-06 22:54:00,0.73296,0.73296,0.73249,0.73249,75700000.0
2005-05-06 22:55:00,0.73291,0.73291,0.73243,0.73243,142800000.0
2005-05-06 22:56:00,0.73262,0.73262,0.73225,0.73259,123000001.0
2005-05-06 22:57:00,0.73274,0.73298,0.73274,0.7329,124800001.0
2005-05-06 22:58:00,0.73285,0.73302,0.7328,0.73291,96299999.0
2005-05-06 22:59:00,0.73273,0.73293,0.73269,0.73269,167300001.0
2005-05-06 23:01:00,0.7333,0.7333,0.7332,0.7332,127500000.0
2005-05-06 23:02:00,0.7333,0.7333,0.7328,0.7328,127500000.0
2005-05-06 23:04:00,0.7327,0.7327,0.7321,0.7321,127500000.0
2005-05-06 23:05:00,0.7321,0.7324,0.7321,0.7324,127500000.0
2005-05-06 23:06:00,0.7323,0.7323,0.7323,0.7323,127500000.0
2005-05-06 23:07:00,0.732,0.732,0.732,0.732,127500000.0
2005-05-06 23:08:00,0.7319,0.7319,0.7319,0.7319,127500000.0
2005-05-06 23:11:00,0.7318,0.7318,0.7318,0.7318,127500000.0
2005-05-06 23:13:00,0.7317,0.7317,0.7317,0.7317,127500000.0
2005-05-09 00:01:00,0.7319,0.7319,0.7317,0.7318,127500000.0
2005-05-09 00:02:00,0.7317,0.7318,0.7317,0.7318,127500000.0
2005-05-09 00:03:00,0.7322,0.7322,0.7318,0.7319,127500000.0
2005-05-09 00:04:00,0.7317,0.7318,0.7317,0.7318,127500000.0
2005-05-09 00:05:00,0.7319,0.7322,0.7318,0.7322,127500000.0
2005-05-09 00:06:00,0.7319,0.7322,0.7317,0.7319,127500000.0
2005-05-09 00:07:00,0.732,0.732,0.732,0.732,127500000.0
2005-05-09 00:08:00,0.7321,0.7321,0.732,0.732,127500000.0
2005-05-09 00:09:00,0.7319,0.732,0.7319,0.732,127500000.0
2005-05-09 00:10:00,0.7321,0.7321,0.732,0.732,127500000.0
2005-05-09 00:11:00,0.7321,0.7321,0.732,0.732,127500000.0
2005-05-09 00:12:00,0.7321,0.7321,0.732,0.732,127500000.0
2005-05-09 00:13:00,0.7321,0.7321,0.732,0.732,127500000.0
2005-05-09 00:14:00,0.7321,0.7321,0.7319,0.7319,127500000.0
2005-05-09 00:15:00,0.732,0.732,0.7318,0.7318,127500000.0
2005-05-09 00:16:00,0.732,0.732,0.7319,0.7319,127500000.0
2005-05-09 00:17:00,0.732,0.7322,0.7318,0.7322,127500000.0
2005-05-09 00:18:00,0.732,0.7321,0.7318,0.732,127500000.0
2005-05-09 00:19:00,0.7321,0.7321,0.7319,0.732,127500000.0
2005-05-09 00:20:00,0.7321,0.7321,0.7319,0.7319,127500000.0
2005-05-09 00:21:00,0.732,0.732,0.7317,0.7318,127500000.0
2005-05-09 00:22:00,0.7317,0.732,0.7316,0.7319,127500000.0
2005-05-09 00:23:00,0.732,0.7322,0.7319,0.7322,127500000.0
2005-05-09 00:24:00,0.732,0.732,0.7319,0.732,127500000.0
2005-05-09 00:25:00,0.7319,0.7319,0.7318,0.7319,127500000.0
2005-05-09 00:26:00,0.732,0.7322,0.7318,0.7322,127500000.0
2005-05-09 00:27:00,0.732,0.732,0.7316,0.7317,127500000.0
2005-05-09 00:28:00,0.7318,0.7319,0.7316,0.7318,127500000.0
2005-05-09 00:29:00,0.7317,0.7318,0.7317,0.7318,127500000.0
2005-05-09 00:30:00,0.7319,0.7319,0.7317,0.7317,127500000.0
2005-05-09 00:31:00,0.7319,0.7319,0.7316,0.7317,127500000.0
2005-05-09 00:32:00,0.7316,0.7317,0.7316,0.7317,127500000.0
2005-05-09 00:33:00,0.7318,0.7318,0.7316,0.7318,127500000.0
2005-05-09 00:34:00,0.7319,0.7319,0.7319,0.7319,127500000.0
2005-05-09 00:35:00,0.732,0.732,0.7319,0.7319,127500000.0
2005-05-09 00:36:00,0.7318,0.732,0.7316,0.732,127500000.0
2005-05-09 00:37:00,0.7319,0.732,0.7316,0.7319,127500000.0
2005-05-09 00:38:00,0.7319,0.7319,0.7319,0.7319,127500000.0
2005-05-09 00:39:00,0.7317,0.7319,0.7317,0.7319,127500000.0
2005-05-09 00:40:00,0.7319,0.7319,0.7317,0.7319,127500000.0
2005-05-09 00:41:00,0.7317,0.7319,0.7317,0.7319,127500000.0
2005-05-09 00:42:00,0.7319,0.7319,0.7319,0.7319,127500000.0
2005-05-09 00:43:00,0.7317,0.7319,0.7316,0.7317,127500000.0
2005-05-09 00:45:00,0.7317,0.7319,0.7317,0.7317,127500000.0
2005-05-09 00:46:00,0.7316,0.7319,0.7316,0.7316,127500000.0
2005-05-09 00:47:00,0.7316,0.7317,0.7315,0.7317,127500000.0
2005-05-09 00:48:00,0.7317,0.7318,0.7317,0.7318,127500000.0
2005-05-09 00:49:00,0.7317,0.7318,0.7315,0.7317,127500000.0
2005-05-09 00:50:00,0.7317,0.7319,0.7316,0.7317,127500000.0
2005-05-09 00:51:00,0.7318,0.7318,0.7317,0.7317,127500000.0
2005-05-09 00:52:00,0.7318,0.7326,0.7316,0.7326,127500000.0
2005-05-09 00:53:00,0.7317,0.7327,0.7316,0.7317,127500000.0
2005-05-09 00:54:00,0.7319,0.7319,0.7317,0.7319,127500000.0
2005-05-09 00:55:00,0.7322,0.7322,0.7317,0.7319,127500000.0
2005-05-09 00:56:00,0.7318,0.7319,0.7317,0.7319,127500000.0
2005-05-09 00:57:00,0.7318,0.7322,0.7317,0.7319,127500000.0
2005-05-09 00:58:00,0.7318,0.7319,0.7316,0.7319,127500000.0
2005-05-09 00:59:00,0.7317,0.7317,0.7317,0.7317,127500000.0
2005-05-09 01:00:00,0.7318,0.7318,0.7316,0.7317,127500000.0
2005-05-09 01:01:00,0.7316,0.7322,0.7313,0.7317,127500000.0
2005-05-09 01:02:00,0.7319,0.7321,0.7317,0.732,127500000.0
2005-05-09 01:03:00,0.7318,0.7321,0.7312,0.7318,127500000.0
2005-05-09 01:04:00,0.7317,0.7319,0.7317,0.7318,127500000.0
2005-05-09 01:05:00,0.7318,0.7319,0.7318,0.7318,127500000.0
2005-05-09 01:06:00,0.7317,0.7318,0.7317,0.7318,127500000.0
2005-05-09 01:07:00,0.7318,0.7318,0.7318,0.7318,127500000.0
2005-05-09 01:09:00,0.7318,0.7325,0.7317,0.7321,127500000.0
2005-05-09 01:10:00,0.7321,0.7326,0.7318,0.7318,127500000.0
2005-05-09 01:11:00,0.7319,0.7321,0.7318,0.732,127500000.0
2005-05-09 01:12:00,0.7319,0.7321,0.7319,0.7319,127500000.0
2005-05-09 01:13:00,0.732,0.732,0.7319,0.732,127500000.0
2005-05-09 01:14:00,0.732,0.7321,0.7318,0.732,127500000.0
2005-05-09 01:15:00,0.7319,0.7321,0.7319,0.7319,127500000.0
2005-05-09 01:16:00,0.732,0.732,0.7318,0.7319,127500000.0
2005-05-09 01:17:00,0.732,0.7322,0.7318,0.7321,127500000.0
2005-05-09 01:18:00,0.732,0.7322,0.7319,0.7321,127500000.0
2005-05-09 01:19:00,0.7322,0.7322,0.732,0.732,127500000.0
2005-05-09 01:20:00,0.7321,0.7322,0.732,0.7321,127500000.0
2005-05-09 01:21:00,0.7321,0.7323,0.732,0.7322,127500000.0
2005-05-09 01:22:00,0.732,0.7322,0.7319,0.732,127500000.0
2005-05-09 01:23:00,0.7321,0.7321,0.7319,0.732,127500000.0
2005-05-09 01:24:00,0.7321,0.7324,0.7319,0.7321,127500000.0
2005-05-09 01:25:00,0.7319,0.7322,0.7319,0.7321,127500000.0
2005-05-09 01:26:00,0.7322,0.7322,0.732,0.732,127500000.0
2005-05-09 01:27:00,0.7321,0.7321,0.732,0.7321,127500000.0
2005-05-09 01:28:00,0.732,0.7321,0.732,0.732,127500000.0
2005-05-09 01:29:00,0.7319,0.7321,0.7319,0.7321,127500000.0
2005-05-09 01:30:00,0.732,0.7322,0.732,0.7321,127500000.0
2005-05-09 01:31:00,0.732,0.7321,0.732,0.7321,127500000.0
2005-05-09 01:32:00,0.7322,0.7323,0.732,0.7321,127500000.0
2005-05-09 01:33:00,0.7322,0.7322,0.732,0.7322,127500000.0
2005-05-09 01:34:00,0.7321,0.7322,0.732,0.732,127500000.0
2005-05-09 01:35:00,0.7321,0.7322,0.7319,0.7321,127500000.0
2005-05-09 01:36:00,0.732,0.7322,0.7319,0.7322,127500000.0
2005-05-09 01:37:00,0.7322,0.7322,0.7318,0.7319,127500000.0
2005-05-09 01:38:00,0.7319,0.7321,0.7319,0.7319,127500000.0
2005-05-09 01:39:00,0.7319,0.7322,0.7318,0.7318,127500000.0
2005-05-09 01:40:00,0.7319,0.7321,0.7318,0.732,127500000.0
2005-05-09 01:41:00,0.7322,0.7322,0.7319,0.7319,127500000.0
2005-05-09 01:42:00,0.7318,0.732,0.7317,0.7318,127500000.0
2005-05-09 01:43:00,0.7319,0.7319,0.7318,0.7318,127500000.0
2005-05-09 01:44:00,0.7319,0.7319,0.7318,0.7318,127500000.0
2005-05-09 01:45:00,0.7319,0.7319,0.7317,0.7318,127500000.0
2005-05-09 01:46:00,0.7317,0.7319,0.7317,0.7319,127500000.0
2005-05-09 01:47:00,0.7319,0.732,0.7317,0.732,127500000.0
2005-05-09 01:48:00,0.7319,0.7319,0.7317,0.7318,127500000.0
2005-05-09 01:49:00,0.7319,0.732,0.7317,0.7319,127500000.0
2005-05-09 01:50:00,0.7319,0.732,0.7318,0.7318,127500000.0
2005-05-09 01:51:00,0.7319,0.732,0.7318,0.732,127500000.0
2005-05-09 01:52:00,0.7318,0.7318,0.7318,0.7318,127500000.0
2005-05-09 01:53:00,0.732,0.732,0.7318,0.7318,127500000.0
2005-05-09 01:54:00,0.732,0.732,0.7318,0.7318,127500000.0
2005-05-09 01:55:00,0.7318,0.7318,0.7318,0.7318,127500000.0
2005-05-09 01:56:00,0.7317,0.732,0.7317,0.7319,127500000.0
2005-05-09 01:57:00,0.7319,0.7321,0.7318,0.7319,127500000.0
2005-05-09 01:58:00,0.7321,0.7322,0.7318,0.7321,127500000.0
2005-05-09 01:59:00,0.732,0.7322,0.7319,0.732,127500000.0
2005-05-09 02:00:00,0.73175,0.732,0.73163,0.7317,127500000.0
2005-05-09 02:01:00,0.7316,0.73191,0.7316,0.73187,53800000.0
2005-05-09 02:02:00,0.73179,0.73188,0.73158,0.73169,163500001.0
2005-05-09 02:03:00,0.73147,0.73194,0.73147,0.73185,86000000.0
2005-05-09 02:04:00,0.73161,0.7318,0.73144,0.73149,93100000.0
2005-05-09 02:05:00,0.73164,0.73196,0.73164,0.7318,112799998.0
2005-05-09 02:06:00,0.73136,0.73158,0.7313,0.73152,93000000.0
2005-05-09 02:07:00,0.73148,0.73166,0.73133,0.73152,103199999.0
2005-05-09 02:08:00,0.73152,0.73169,0.73137,0.73159,141500000.0
2005-05-09 02:09:00,0.73155,0.73175,0.73143,0.73175,69400001.0
2005-05-09 02:10:00,0.73177,0.73177,0.73115,0.73132,109799998.0
2005-05-09 02:11:00,0.7316,0.73164,0.73117,0.73122,77300000.0
2005-05-09 02:12:00,0.73131,0.73152,0.73131,0.73138,96299999.0
2005-05-09 02:13:00,0.73132,0.73144,0.73113,0.73126,127100000.0
2005-05-09 02:14:00,0.73144,0.73162,0.73135,0.73137,125899998.0
2005-05-09 02:15:00,0.7315,0.73201,0.7315,0.73189,112799999.0
2005-05-09 02:16:00,0.73128,0.73169,0.73128,0.73162,124100000.0
2005-05-09 02:17:00,0.73148,0.7318,0.73147,0.73162,82100000.0
2005-05-09 02:18:00,0.73157,0.73187,0.73156,0.73186,105799999.0
2005-05-09 02:19:00,0.73158,0.73188,0.73146,0.73174,105100000.0
2005-05-09 02:20:00,0.73194,0.73195,0.73142,0.73142,68000000.0
2005-05-09 02:21:00,0.73159,0.73205,0.73159,0.73205,82099998.0
2005-05-09 02:22:00,0.73165,0.73183,0.73154,0.73155,71399998.0
2005-05-09 02:23:00,0.73156,0.73204,0.73156,0.73195,83100000.0
2005-05-09 02:24:00,0.7317,0.73181,0.73153,0.73177,89000000.0
2005-05-09 02:25:00,0.73177,0.73196,0.73131,0.73181,165700001.0
2005-05-09 02:26:00,0.73183,0.73194,0.73168,0.73193,113199999.0
2005-05-09 02:27:00,0.73192,0.73195,0.73156,0.73156,112299999.0
2005-05-09 02:28:00,0.73216,0.73216,0.73179,0.73207,122000001.0
2005-05-09 02:29:00,0.73181,0.73199,0.7316,0.7317,102500000.0
2005-05-09 02:30:00,0.73182,0.73225,0.73177,0.73225,86000000.0
2005-05-09 02:31:00,0.73218,0.73218,0.73189,0.7321,132999999.0
2005-05-09 02:32:00,0.73194,0.73218,0.73182,0.73215,80299999.0
2005-05-09 02:33:00,0.73205,0.73208,0.73186,0.73195,94800000.0
2005-05-09 02:34:00,0.73195,0.73208,0.73168,0.73186,78599999.0
2005-05-09 02:35:00,0.73179,0.73179,0.7315,0.7315,69399999.0
2005-05-09 02:36:00,0.7316,0.73183,0.73145,0.73156,97099999.0
2005-05-09 02:37:00,0.73189,0.73189,0.73156,0.73156,82000001.0
2005-05-09 02:38:00,0.73179,0.732,0.73171,0.732,110000000.0
2005-05-09 02:39:00,0.7319,0.73217,0.73179,0.73194,78100000.0
2005-05-09 02:40:00,0.73209,0.73225,0.73184,0.7321,60900000.0
2005-05-09 02:41:00,0.73214,0.73225,0.73199,0.73216,66700000.0
2005-05-09 02:42:00,0.73227,0.73236,0.73173,0.73175,90100000.0
2005-05-09 02:43:00,0.73189,0.73216,0.73189,0.73215,54900001.0
2005-05-09 02:44:00,0.73216,0.73225,0.73203,0.73225,91099999.0
2005-05-09 02:45:00,0.73203,0.73216,0.73184,0.73207,60600000.0
2005-05-09 02:46:00,0.73176,0.73221,0.73167,0.73207,111499998.0
2005-05-09 02:47:00,0.7321,0.73222,0.73179,0.73206,188499996.0
2005-05-09 02:48:00,0.73205,0.73207,0.73172,0.73202,138600001.0
2005-05-09 02:49:00,0.73186,0.73219,0.73179,0.73219,114100001.0
2005-05-09 02:50:00,0.73221,0.73224,0.73191,0.73201,87599999.0
2005-05-09 02:51:00,0.73223,0.73223,0.7318,0.73183,141799999.0
2005-05-09 02:52:00,0.73183,0.73204,0.73162,0.73162,168199999.0
2005-05-09 02:53:00,0.73174,0.73204,0.73164,0.73165,92600000.0
2005-05-09 02:54:00,0.73188,0.73215,0.73181,0.73206,100600000.0
2005-05-09 02:55:00,0.73183,0.73201,0.73174,0.73193,128300001.0
2005-05-09 02:56:00,0.73184,0.7321,0.73167,0.732,96400001.0
2005-05-09 02:57:00,0.73194,0.7321,0.73175,0.7319,121899997.0
2005-05-09 02:58:00,0.73201,0.73235,0.7319,0.73232,81200000.0
2005-05-09 02:59:00,0.73245,0.73246,0.73176,0.73176,106099999.0
2005-05-09 03:00:00,0.73199,0.73199,0.7317,0.7317,52000000.0
2005-05-09 03:01:00,0.7322,0.73231,0.73189,0.7323,114799999.0
2005-05-09 03:02:00,0.73196,0.73223,0.73194,0.73213,139999999.0
2005-05-09 03:03:00,0.73213,0.73243,0.73209,0.7323,118599999.0
2005-05-09 03:04:00,0.73219,0.73236,0.73205,0.73216,75700000.0
2005-05-09 03:05:00,0.73214,0.73222,0.73199,0.73215,162099997.0
2005-05-09 03:06:00,0.73219,0.73232,0.73194,0.73194,195900003.0
2005-05-09 03:07:00,0.7322,0.73233,0.73208,0.73223,114899999.0
2005-05-09 03:08:00,0.73223,0.73235,0.73189,0.732,171599996.0
2005-05-09 03:09:00,0.7318,0.73204,0.73146,0.73166,81699998.0
2005-05-09 03:10:00,0.73146,0.7318,0.73146,0.73172,85999998.0
2005-05-09 03:11:00,0.73155,0.73178,0.73149,0.73169,87000002.0
2005-05-09 03:12:00,0.73192,0.73195,0.7316,0.73195,62300000.0
2005-05-09 03:13:00,0.73183,0.73183,0.7314,0.7314,63300000.0
2005-05-09 03:14:00,0.73156,0.73168,0.73127,0.73142,97100001.0
2005-05-09 03:15:00,0.731,0.73154,0.73097,0.73146,62500000.0
2005-05-09 03:16:00,0.73153,0.73158,0.73132,0.73134,147800001.0
2005-05-09 03:17:00,0.73141,0.73152,0.73131,0.73136,123100000.0
2005-05-09 03:18:00,0.73127,0.73146,0.73116,0.7314,79899999.0
2005-05-09 03:19:00,0.73131,0.73148,0.73118,0.73121,92599999.0
2005-05-09 03:20:00,0.73147,0.73157,0.73115,0.73137,117200000.0
2005-05-09 03:21:00,0.73121,0.73158,0.73121,0.7314,143899997.0
2005-05-09 03:22:00,0.73142,0.73171,0.73135,0.73171,111800002.0
2005-05-09 03:23:00,0.7316,0.73176,0.7314,0.73144,65200000.0
2005-05-09 03:24:00,0.73132,0.73132,0.73113,0.73127,106099999.0
2005-05-09 03:25:00,0.73123,0.73132,0.73105,0.73118,109800000.0
2005-05-09 03:26:00,0.73142,0.73153,0.73122,0.73122,71100000.0
2005-05-09 03:27:00,0.73142,0.73154,0.73132,0.73136,104099999.0
2005-05-09 03:28:00,0.73135,0.73145,0.73124,0.7313,57900000.0
2005-05-09 03:29:00,0.73154,0.73154,0.73126,0.7313,106299999.0
2005-05-09 03:30:00,0.73161,0.73171,0.73148,0.73153,123700000.0
2005-05-09 03:31:00,0.73141,0.73166,0.73129,0.73148,94999999.0
2005-05-09 03:32:00,0.73131,0.73175,0.73128,0.7315,89600000.0
2005-05-09 03:33:00,0.73138,0.7316,0.73132,0.73146,96499998.0
2005-05-09 03:34:00,0.73158,0.73173,0.73147,0.73155,170799999.0
2005-05-09 03:35:00,0.73154,0.73167,0.7315,0.73167,91600000.0
2005-05-09 03:36:00,0.73144,0.73184,0.73144,0.73184,92400000.0
2005-05-09 03:37:00,0.73143,0.73195,0.7314,0.73179,171900003.0
2005-05-09 03:38:00,0.73191,0.73232,0.73186,0.73219,136600000.0
2005-05-09 03:39:00,0.73182,0.7323,0.73179,0.7323,56000000.0
2005-05-09 03:40:00,0.73184,0.73202,0.73178,0.732,177700001.0
2005-05-09 03:41:00,0.73213,0.73213,0.7318,0.73196,69300000.0
2005-05-09 03:42:00,0.73212,0.73229,0.73183,0.73205,90000001.0
2005-05-09 03:43:00,0.73219,0.73229,0.7318,0.7318,132599999.0
2005-05-09 03:44:00,0.73196,0.73205,0.73181,0.73181,72500000.0
2005-05-09 03:45:00,0.73161,0.73183,0.73161,0.73179,124099999.0
2005-05-09 03:46:00,0.73183,0.73185,0.7313,0.73164,83600000.0
2005-05-09 03:47:00,0.73177,0.73184,0.73161,0.73162,105800002.0
2005-05-09 03:48:00,0.73163,0.73196,0.73156,0.73175,135400000.0
2005-05-09 03:49:00,0.7316,0.73181,0.73152,0.73177,82199999.0
2005-05-09 03:50:00,0.73158,0.73182,0.73152,0.73176,55300000.0
2005-05-09 03:51:00,0.73182,0.73187,0.73154,0.73155,63400000.0
2005-05-09 03:52:00,0.73176,0.73176,0.73163,0.73176,76399999.0
2005-05-09 03:53:00,0.73168,0.73185,0.73145,0.73185,60600000.0
2005-05-09 03:54:00,0.73191,0.73205,0.73171,0.73203,94000000.0
2005-05-09 03:55:00,0.73167,0.73191,0.73152,0.73164,93199999.0
2005-05-09 03:56:00,0.73184,0.73198,0.73154,0.73155,98800000.0
2005-05-09 03:57:00,0.7317,0.73223,0.7317,0.73207,42900000.0
2005-05-09 03:58:00,0.732,0.73224,0.73175,0.73224,173999998.0
2005-05-09 03:59:00,0.73217,0.7323,0.73196,0.73203,91600000.0
2005-05-09 04:00:00,0.73215,0.73224,0.73182,0.73197,108599998.0
2005-05-09 04:01:00,0.73192,0.73213,0.7318,0.73184,152100002.0
2005-05-09 04:02:00,0.73161,0.73189,0.73137,0.73163,80500000.0
2005-05-09 04:03:00,0.73142,0.73157,0.73131,0.73138,119500000.0
2005-05-09 04:04:00,0.73133,0.73162,0.73128,0.7314,119699999.0
2005-05-09 04:05:00,0.73139,0.73154,0.73139,0.73141,69300000.0
2005-05-09 04:06:00,0.73129,0.73144,0.73118,0.73137,132100000.0
2005-05-09 04:07:00,0.73175,0.73192,0.73156,0.73171,102099999.0
2005-05-09 04:08:00,0.73179,0.73195,0.73158,0.73195,89400001.0
2005-05-09 04:09:00,0.73182,0.73188,0.73145,0.73145,87899999.0
2005-05-09 04:10:00,0.73171,0.73178,0.73149,0.73149,66800000.0
2005-05-09 04:11:00,0.73156,0.73179,0.73137,0.73173,88399999.0
2005-05-09 04:12:00,0.73184,0.73188,0.73142,0.7315,116799999.0
2005-05-09 04:13:00,0.73159,0.73176,0.73148,0.73149,144600000.0
2005-05-09 04:14:00,0.73162,0.73168,0.73131,0.7314,94400000.0
2005-05-09 04:15:00,0.73177,0.73184,0.73154,0.73178,169399998.0
2005-05-09 04:16:00,0.73164,0.73174,0.73128,0.7314,114000000.0
2005-05-09 04:17:00,0.73144,0.73148,0.73114,0.7312,72200000.0
2005-05-09 04:18:00,0.73113,0.73133,0.73086,0.73122,94800000.0
2005-05-09 04:19:00,0.73123,0.73136,0.73095,0.73118,70800000.0
2005-05-09 04:20:00,0.73114,0.73128,0.73083,0.73102,153300000.0
2005-05-09 04:21:00,0.73117,0.73118,0.7307,0.7309,165799997.0
2005-05-09 04:22:00,0.73102,0.7312,0.73083,0.73083,89799999.0
2005-05-09 04:23:00,0.73109,0.73137,0.73091,0.73115,62000000.0
2005-05-09 04:24:00,0.73126,0.73133,0.73092,0.73118,52300000.0
2005-05-09 04:25:00,0.73106,0.73124,0.731,0.73119,64700000.0
2005-05-09 04:26:00,0.73115,0.73125,0.73097,0.731,111899996.0
2005-05-09 04:27:00,0.73094,0.73123,0.73084,0.73101,85999999.0
2005-05-09 04:28:00,0.73126,0.73126,0.73113,0.73118,68199999.0
2005-05-09 04:29:00,0.7312,0.73128,0.731,0.73105,90900000.0
2005-05-09 04:30:00,0.73106,0.73133,0.73103,0.73116,106700001.0
2005-05-09 04:31:00,0.7309,0.73103,0.73082,0.73082,95000001.0
2005-05-09 04:32:00,0.73053,0.73109,0.73053,0.73106,98900002.0
2005-05-09 04:33:00,0.73078,0.73102,0.73078,0.73094,106200001.0
2005-05-09 04:34:00,0.73127,0.73127,0.73076,0.7308,117599999.0
2005-05-09 04:35:00,0.73078,0.73135,0.73078,0.73135,130400003.0
2005-05-09 04:36:00,0.73116,0.73127,0.73075,0.73123,144600000.0
2005-05-09 04:37:00,0.73119,0.73132,0.73097,0.7311,77600000.0
2005-05-09 04:38:00,0.73103,0.73125,0.73079,0.7311,103300001.0
2005-05-09 04:39:00,0.73119,0.73121,0.73091,0.73091,107600000.0
2005-05-09 04:40:00,0.73111,0.73124,0.73107,0.73114,137399997.0
2005-05-09 04:41:00,0.73118,0.73118,0.73082,0.73082,86800002.0
2005-05-09 04:42:00,0.73097,0.73113,0.73085,0.73113,115900001.0
2005-05-09 04:43:00,0.73083,0.73103,0.7308,0.73103,90100000.0
2005-05-09 04:44:00,0.73066,0.73114,0.73066,0.73104,80000000.0
2005-05-09 04:45:00,0.73075,0.73099,0.73075,0.73099,80599999.0
2005-05-09 04:46:00,0.73085,0.7309,0.73068,0.73068,169100001.0
2005-05-09 04:47:00,0.73046,0.73081,0.73043,0.73071,119700000.0
2005-05-09 04:48:00,0.73061,0.73102,0.73055,0.73102,100799999.0
2005-05-09 04:49:00,0.73105,0.73105,0.73048,0.73074,96500000.0
2005-05-09 04:50:00,0.73106,0.73113,0.73066,0.73085,78900000.0
2005-05-09 04:51:00,0.73081,0.73106,0.73074,0.73098,126199999.0
2005-05-09 04:52:00,0.73063,0.73133,0.73061,0.7312,140999999.0
2005-05-09 04:53:00,0.73098,0.73129,0.73082,0.73082,140000000.0
2005-05-09 04:54:00,0.73117,0.73123,0.73104,0.73113,82900000.0
2005-05-09 04:55:00,0.73119,0.73141,0.73119,0.73124,74199999.0
2005-05-09 04:56:00,0.73141,0.73157,0.73116,0.73133,129299999.0
2005-05-09 04:57:00,0.73149,0.73149,0.73101,0.73115,149700001.0
2005-05-09 04:58:00,0.73141,0.73141,0.73112,0.73125,97100000.0
2005-05-09 04:59:00,0.73122,0.73129,0.73114,0.73129,141699996.0
2005-05-09 05:00:00,0.73134,0.73144,0.73121,0.73121,82100000.0
2005-05-09 05:01:00,0.73081,0.7312,0.73081,0.73116,74799999.0
2005-05-09 05:02:00,0.73133,0.73138,0.73112,0.73115,91499999.0
2005-05-09 05:03:00,0.73109,0.73139,0.73103,0.73125,88700000.0
2005-05-09 05:04:00,0.7312,0.7315,0.731,0.73101,134700002.0
2005-05-09 05:05:00,0.73152,0.73152,0.73116,0.73117,108700001.0
2005-05-09 05:06:00,0.73138,0.73139,0.73112,0.73127,76600000.0
2005-05-09 05:07:00,0.73131,0.73152,0.73126,0.73148,66600000.0
2005-05-09 05:08:00,0.73139,0.73139,0.73116,0.73132,119700001.0
2005-05-09 05:09:00,0.73125,0.73145,0.73103,0.73128,107199998.0
2005-05-09 05:10:00,0.73114,0.73146,0.73114,0.73127,137600002.0
2005-05-09 05:11:00,0.73135,0.73135,0.73097,0.73107,126199998.0
2005-05-09 05:12:00,0.73131,0.73153,0.73106,0.73106,85000000.0
2005-05-09 05:13:00,0.7313,0.73147,0.73123,0.73142,123300001.0
2005-05-09 05:14:00,0.73135,0.73142,0.7311,0.73125,77699999.0
2005-05-09 05:15:00,0.73152,0.73152,0.73096,0.73107,87499999.0
2005-05-09 05:16:00,0.73131,0.73131,0.73112,0.73119,78799999.0
2005-05-09 05:17:00,0.73146,0.7315,0.73131,0.73141,54800000.0
2005-05-09 05:18:00,0.73137,0.73139,0.731,0.73103,80700000.0
2005-05-09 05:19:00,0.73113,0.73139,0.73113,0.73136,41900000.0
2005-05-09 05:20:00,0.73127,0.73135,0.73114,0.73114,82800000.0
2005-05-09 05:21:00,0.73113,0.73138,0.73113,0.73138,68999999.0
2005-05-09 05:22:00,0.73123,0.73144,0.7311,0.73132,177500002.0
2005-05-09 05:23:00,0.73105,0.73139,0.73098,0.73115,156899999.0
2005-05-09 05:24:00,0.73134,0.73134,0.73109,0.73121,108300000.0
2005-05-09 05:25:00,0.73147,0.73147,0.73118,0.73127,132300001.0
2005-05-09 05:26:00,0.73126,0.73153,0.73108,0.73153,79300003.0
2005-05-09 05:27:00,0.73136,0.73148,0.73116,0.73145,106300000.0
2005-05-09 05:28:00,0.73151,0.73151,0.73134,0.73151,91199999.0
2005-05-09 05:29:00,0.73129,0.73145,0.73108,0.73135,142299999.0
2005-05-09 05:30:00,0.73143,0.73168,0.73127,0.73163,111000000.0
2005-05-09 05:31:00,0.73123,0.73134,0.73116,0.73131,123399999.0
2005-05-09 05:32:00,0.73159,0.73159,0.73087,0.73121,177600000.0
2005-05-09 05:33:00,0.73148,0.73148,0.73115,0.73117,63799999.0
2005-05-09 05:34:00,0.73144,0.73144,0.73105,0.73114,93800001.0
2005-05-09 05:35:00,0.73156,0.73156,0.73107,0.73109,153400000.0
2005-05-09 05:36:00,0.731,0.73147,0.73086,0.73147,87500000.0
2005-05-09 05:37:00,0.73116,0.73125,0.73102,0.73105,93400000.0
2005-05-09 05:38:00,0.73099,0.73136,0.73081,0.73136,95999999.0
2005-05-09 05:39:00,0.73108,0.73124,0.73096,0.73115,97800001.0
2005-05-09 05:40:00,0.73121,0.73121,0.73098,0.73098,115999998.0
2005-05-09 05:41:00,0.73091,0.73114,0.73083,0.731,71700001.0
2005-05-09 05:42:00,0.73113,0.73129,0.73101,0.73125,75900000.0
2005-05-09 05:43:00,0.73111,0.73111,0.73095,0.7311,63000001.0
2005-05-09 05:44:00,0.73092,0.73113,0.73087,0.73104,98599997.0
2005-05-09 05:45:00,0.73103,0.7311,0.73074,0.73093,93099999.0
2005-05-09 05:46:00,0.73104,0.73108,0.7308,0.73086,128400000.0
2005-05-09 05:47:00,0.73106,0.73106,0.73071,0.73071,81000001.0
2005-05-09 05:48:00,0.73103,0.73107,0.73093,0.73101,90200000.0
2005-05-09 05:49:00,0.73095,0.73113,0.73095,0.73108,32000000.0
2005-05-09 05:50:00,0.73105,0.7312,0.73096,0.73098,108200000.0
2005-05-09 05:51:00,0.73088,0.73104,0.73071,0.7308,131500000.0
2005-05-09 05:52:00,0.73098,0.73107,0.7308,0.73105,108100000.0
2005-05-09 05:53:00,0.73114,0.73121,0.73071,0.73079,81100000.0
2005-05-09 05:54:00,0.73095,0.7314,0.73095,0.73123,80499999.0
2005-05-09 05:55:00,0.73121,0.73127,0.73091,0.73096,92099999.0
2005-05-09 05:56:00,0.73087,0.73133,0.73087,0.73133,104900002.0
2005-05-09 05:57:00,0.73093,0.73117,0.73093,0.73107,98799999.0
2005-05-09 05:58:00,0.73105,0.73129,0.73099,0.73129,67099999.0
2005-05-09 05:59:00,0.73096,0.73135,0.73096,0.73135,96899999.0
2005-05-09 06:00:00,0.73129,0.73137,0.73106,0.73111,77800000.0
2005-05-09 06:01:00,0.73108,0.7315,0.73086,0.7315,72399999.0
2005-05-09 06:02:00,0.73137,0.73151,0.73113,0.73151,116400001.0
2005-05-09 06:03:00,0.7312,0.73148,0.73116,0.73116,73700000.0
2005-05-09 06:04:00,0.73093,0.73144,0.73092,0.73137,95500000.0
2005-05-09 06:05:00,0.73101,0.73145,0.73092,0.73113,121999999.0
2005-05-09 06:06:00,0.73115,0.73126,0.731,0.73113,74900000.0
2005-05-09 06:07:00,0.731,0.73118,0.73078,0.73117,113699999.0
2005-05-09 06:08:00,0.73067,0.73119,0.73067,0.73118,90200000.0
2005-05-09 06:09:00,0.73104,0.73106,0.73092,0.731,87799999.0
2005-05-09 06:10:00,0.73107,0.73124,0.73099,0.73108,107600001.0
2005-05-09 06:11:00,0.73102,0.73107,0.73058,0.73059,112299999.0
2005-05-09 06:12:00,0.73054,0.73105,0.73054,0.73082,128899999.0
2005-05-09 06:13:00,0.73088,0.73088,0.73053,0.73075,154399999.0
2005-05-09 06:14:00,0.73081,0.73101,0.73072,0.73072,75600000.0
2005-05-09 06:15:00,0.73076,0.73093,0.73065,0.73076,121100002.0
2005-05-09 06:16:00,0.73079,0.73079,0.73044,0.73072,27200000.0
2005-05-09 06:17:00,0.73089,0.73089,0.73067,0.7308,82699999.0
2005-05-09 06:18:00,0.73063,0.73063,0.73047,0.73052,114799998.0
2005-05-09 06:19:00,0.73048,0.73078,0.73038,0.73072,153999998.0
2005-05-09 06:20:00,0.73054,0.73067,0.7305,0.7305,54299999.0
2005-05-09 06:21:00,0.73061,0.73073,0.73041,0.73053,112300000.0
2005-05-09 06:22:00,0.73064,0.73071,0.73048,0.7306,147699998.0
2005-05-09 06:23:00,0.73054,0.73064,0.73033,0.73033,59899999.0
2005-05-09 06:24:00,0.73022,0.73078,0.73016,0.73078,88700000.0
2005-05-09 06:25:00,0.73071,0.73071,0.7302,0.7302,92200002.0
2005-05-09 06:26:00,0.73033,0.73067,0.73033,0.73054,57300000.0
2005-05-09 06:27:00,0.7304,0.73062,0.73029,0.73061,150000000.0
2005-05-09 06:28:00,0.73067,0.73078,0.73036,0.7306,128899998.0
2005-05-09 06:29:00,0.73085,0.73092,0.73069,0.7307,84700000.0
2005-05-09 06:30:00,0.73069,0.73083,0.73042,0.73049,78200000.0
2005-05-09 06:31:00,0.73045,0.73073,0.73042,0.73044,146900001.0
2005-05-09 06:32:00,0.73073,0.73091,0.73057,0.73091,100299999.0
2005-05-09 06:33:00,0.73056,0.731,0.73056,0.731,127100001.0
2005-05-09 06:34:00,0.73093,0.73094,0.73059,0.73082,57500000.0
2005-05-09 06:35:00,0.73051,0.73082,0.73048,0.73082,69200000.0
2005-05-09 06:36:00,0.73082,0.73091,0.73058,0.7307,84800000.0
2005-05-09 06:37:00,0.73057,0.73069,0.73034,0.73056,66899999.0
2005-05-09 06:38:00,0.73051,0.73061,0.73035,0.73061,105200001.0
2005-05-09 06:39:00,0.73068,0.73087,0.73059,0.73069,135100002.0
2005-05-09 06:40:00,0.73081,0.73103,0.73064,0.73064,97200000.0
2005-05-09 06:41:00,0.731,0.73101,0.73046,0.73066,149300003.0
2005-05-09 06:42:00,0.7305,0.73082,0.7305,0.73067,117200000.0
2005-05-09 06:43:00,0.73076,0.73092,0.73069,0.7308,65900000.0
2005-05-09 06:44:00,0.73089,0.73101,0.73073,0.73085,137200000.0
2005-05-09 06:45:00,0.73075,0.73097,0.73069,0.73073,144200001.0
2005-05-09 06:46:00,0.73075,0.73093,0.73068,0.7308,85900000.0
2005-05-09 06:47:00,0.73073,0.73103,0.73069,0.73103,153699998.0
2005-05-09 06:48:00,0.73113,0.73113,0.73091,0.73094,83100000.0
2005-05-09 06:49:00,0.73106,0.73107,0.7309,0.73095,126099998.0
2005-05-09 06:50:00,0.73099,0.73099,0.73077,0.73083,122600001.0
2005-05-09 06:51:00,0.73095,0.73099,0.73071,0.73071,100400001.0
2005-05-09 06:52:00,0.73095,0.731,0.73069,0.731,111299999.0
2005-05-09 06:53:00,0.73074,0.73103,0.73063,0.73085,162000001.0
2005-05-09 06:54:00,0.73089,0.73098,0.73085,0.73098,101000000.0
2005-05-09 06:55:00,0.73094,0.73103,0.73092,0.73092,123200001.0
2005-05-09 06:56:00,0.73086,0.73091,0.73069,0.73085,102400000.0
2005-05-09 06:57:00,0.73074,0.73074,0.7305,0.73065,74899999.0
2005-05-09 06:58:00,0.73036,0.73083,0.73036,0.73067,117399999.0
2005-05-09 06:59:00,0.73084,0.73084,0.73052,0.73057,110900000.0
2005-05-09 07:00:00,0.73048,0.73074,0.73048,0.7305,173300002.0
2005-05-09 07:01:00,0.73063,0.73097,0.73063,0.73079,103599999.0
2005-05-09 07:02:00,0.73084,0.73084,0.73062,0.73073,134899998.0
2005-05-09 07:03:00,0.7308,0.73082,0.73067,0.73071,114599999.0
2005-05-09 07:04:00,0.73052,0.73076,0.73038,0.73064,115999999.0
2005-05-09 07:05:00,0.73061,0.73083,0.73039,0.73059,158700002.0
2005-05-09 07:06:00,0.73071,0.73072,0.73023,0.73046,148200001.0
2005-05-09 07:07:00,0.7308,0.7308,0.7304,0.7304,68200000.0
2005-05-09 07:08:00,0.73049,0.73081,0.73032,0.73077,154400002.0
2005-05-09 07:09:00,0.73058,0.7307,0.73042,0.73054,100100003.0
2005-05-09 07:10:00,0.73052,0.7308,0.73052,0.73062,94800000.0
2005-05-09 07:11:00,0.73055,0.73066,0.73019,0.73042,167500001.0
2005-05-09 07:12:00,0.73067,0.73069,0.7304,0.73066,109399998.0
2005-05-09 07:13:00,0.73045,0.73052,0.73031,0.73037,67900000.0
2005-05-09 07:14:00,0.73056,0.73065,0.73031,0.73065,100299999.0
2005-05-09 07:15:00,0.73061,0.73061,0.73029,0.7304,76799999.0
2005-05-09 07:16:00,0.73054,0.73064,0.7304,0.7304,44600000.0
2005-05-09 07:17:00,0.73055,0.73068,0.73043,0.73066,124600000.0
2005-05-09 07:18:00,0.73075,0.7308,0.73047,0.73057,146300002.0
2005-05-09 07:19:00,0.73046,0.73058,0.73029,0.73041,86699999.0
2005-05-09 07:20:00,0.73076,0.73078,0.73031,0.73031,122200000.0
2005-05-09 07:21:00,0.73072,0.73088,0.73052,0.73069,130999997.0
2005-05-09 07:22:00,0.73049,0.73061,0.73034,0.73052,136600001.0
2005-05-09 07:23:00,0.73043,0.73093,0.73033,0.73076,94900000.0
2005-05-09 07:24:00,0.73064,0.73077,0.73045,0.73061,122599998.0
2005-05-09 07:25:00,0.73104,0.73114,0.73071,0.73076,107800001.0
2005-05-09 07:26:00,0.73079,0.73114,0.73079,0.7309,75499999.0
2005-05-09 07:27:00,0.7311,0.73114,0.73085,0.73099,89100001.0
2005-05-09 07:28:00,0.73111,0.73111,0.73081,0.73085,91700001.0
2005-05-09 07:29:00,0.73117,0.73117,0.7309,0.73094,165299998.0
2005-05-09 07:30:00,0.73101,0.73115,0.73087,0.731,97799999.0
2005-05-09 07:31:00,0.73097,0.73097,0.73062,0.73062,125499998.0
2005-05-09 07:32:00,0.73072,0.73075,0.73055,0.73055,87999998.0
2005-05-09 07:33:00,0.73062,0.73091,0.73062,0.73084,105900000.0
2005-05-09 07:34:00,0.73072,0.73104,0.73072,0.73094,69199999.0
2005-05-09 07:35:00,0.73104,0.73104,0.73066,0.73077,98099999.0
2005-05-09 07:36:00,0.73092,0.73092,0.73057,0.7308,78599999.0
2005-05-09 07:37:00,0.73079,0.7309,0.73062,0.73072,139400002.0
2005-05-09 07:38:00,0.73068,0.73094,0.7306,0.73078,120900003.0
2005-05-09 07:39:00,0.73091,0.73098,0.7307,0.73084,144800002.0
2005-05-09 07:40:00,0.73083,0.73101,0.73069,0.73089,118700001.0
2005-05-09 07:41:00,0.73086,0.73094,0.73065,0.73077,170199998.0
2005-05-09 07:42:00,0.73082,0.73088,0.73068,0.73074,153100000.0
2005-05-09 07:43:00,0.731,0.73103,0.73075,0.73075,139700002.0
2005-05-09 07:44:00,0.73089,0.73089,0.73061,0.73072,67200001.0
2005-05-09 07:45:00,0.73078,0.73102,0.73062,0.73099,155100002.0
2005-05-09 07:46:00,0.73069,0.7307,0.73045,0.73064,130699998.0
2005-05-09 07:47:00,0.73064,0.73091,0.7306,0.7306,95100001.0
2005-05-09 07:48:00,0.73066,0.73081,0.73048,0.7308,105200001.0
2005-05-09 07:49:00,0.73092,0.73097,0.73027,0.73035,128699999.0
2005-05-09 07:50:00,0.73084,0.73085,0.73038,0.73044,82800000.0
2005-05-09 07:51:00,0.73054,0.73071,0.73036,0.73052,134900000.0
2005-05-09 07:52:00,0.73059,0.73067,0.73047,0.73067,67800000.0
2005-05-09 07:53:00,0.73067,0.73093,0.73067,0.73078,78199999.0
2005-05-09 07:54:00,0.73084,0.731,0.73067,0.73077,102999997.0
2005-05-09 07:55:00,0.73076,0.73092,0.73059,0.73059,132299998.0
2005-05-09 07:56:00,0.73073,0.73098,0.73064,0.73098,154400001.0
2005-05-09 07:57:00,0.73103,0.73108,0.73084,0.73096,80600000.0
2005-05-09 07:58:00,0.73088,0.73102,0.73069,0.73069,128399999.0
2005-05-09 07:59:00,0.73105,0.73105,0.7306,0.73097,108499998.0
2005-05-09 08:00:00,0.73067,0.7309,0.73039,0.73042,95200000.0
2005-05-09 08:01:00,0.73074,0.73074,0.73035,0.73047,92499999.0
2005-05-09 08:02:00,0.73041,0.73055,0.73024,0.73027,133699999.0
2005-05-09 08:03:00,0.73056,0.73056,0.73037,0.73042,93599999.0
2005-05-09 08:04:00,0.73033,0.73056,0.73015,0.73031,78699999.0
2005-05-09 08:05:00,0.73048,0.7305,0.73017,0.73017,98699999.0
2005-05-09 08:06:00,0.7302,0.73056,0.73019,0.73048,111599999.0
2005-05-09 08:07:00,0.73049,0.73071,0.73036,0.73041,85299999.0
2005-05-09 08:08:00,0.7306,0.73064,0.7302,0.73034,109999999.0
2005-05-09 08:09:00,0.73065,0.73082,0.73017,0.73021,110300002.0
2005-05-09 08:10:00,0.73062,0.73079,0.73042,0.73077,112500000.0
2005-05-09 08:11:00,0.73077,0.73077,0.73042,0.73061,143500000.0
2005-05-09 08:12:00,0.73081,0.73082,0.73052,0.73072,109299999.0
2005-05-09 08:13:00,0.73074,0.7308,0.73046,0.73066,81600000.0
2005-05-09 08:14:00,0.73065,0.73073,0.73047,0.73065,75699999.0
2005-05-09 08:15:00,0.73071,0.73091,0.73054,0.73091,108800000.0
2005-05-09 08:16:00,0.73082,0.73082,0.73041,0.73052,61199999.0
2005-05-09 08:17:00,0.7304,0.73065,0.73029,0.73062,153700000.0
2005-05-09 08:18:00,0.73044,0.73048,0.7303,0.73032,99600000.0
2005-05-09 08:19:00,0.73031,0.73061,0.7303,0.73053,75800001.0
2005-05-09 08:20:00,0.73061,0.73061,0.73036,0.73036,154800001.0
2005-05-09 08:21:00,0.7302,0.73079,0.7302,0.73079,50100001.0
2005-05-09 08:22:00,0.73069,0.73074,0.73019,0.73019,80499999.0
2005-05-09 08:23:00,0.73052,0.7306,0.7304,0.73047,50699999.0
2005-05-09 08:24:00,0.73086,0.73087,0.73034,0.73038,76999999.0
2005-05-09 08:25:00,0.73054,0.73065,0.73023,0.73057,96800000.0
2005-05-09 08:26:00,0.73057,0.73057,0.73026,0.73032,68599999.0
2005-05-09 08:27:00,0.73048,0.73057,0.73025,0.73048,122800000.0
2005-05-09 08:28:00,0.73052,0.73071,0.73042,0.73063,105100000.0
2005-05-09 08:29:00,0.73043,0.73076,0.73042,0.73065,79000001.0
2005-05-09 08:30:00,0.73073,0.73073,0.73039,0.73039,161200000.0
2005-05-09 08:31:00,0.7306,0.73062,0.73041,0.73054,71300000.0
2005-05-09 08:32:00,0.73041,0.73066,0.7303,0.73055,113000000.0
2005-05-09 08:33:00,0.73054,0.73063,0.73028,0.73063,119200001.0
2005-05-09 08:34:00,0.7306,0.73077,0.73044,0.73069,123700000.0
2005-05-09 08:35:00,0.7303,0.73081,0.73022,0.73081,47300000.0
2005-05-09 08:36:00,0.73039,0.73076,0.73025,0.73064,173699998.0
2005-05-09 08:37:00,0.73055,0.73078,0.73046,0.73063,86999999.0
2005-05-09 08:38:00,0.73046,0.73082,0.73046,0.73062,168200002.0
2005-05-09 08:39:00,0.73079,0.73088,0.73056,0.73057,94200001.0
2005-05-09 08:40:00,0.73078,0.73093,0.73059,0.73065,118699997.0
2005-05-09 08:41:00,0.73066,0.73088,0.73042,0.73088,90500001.0
2005-05-09 08:42:00,0.73089,0.73089,0.73047,0.73059,156299999.0
2005-05-09 08:43:00,0.73049,0.73086,0.73042,0.73071,145200000.0
2005-05-09 08:44:00,0.73065,0.73073,0.73045,0.73064,149499998.0
2005-05-09 08:45:00,0.73066,0.73066,0.73058,0.73059,94799999.0
2005-05-09 08:46:00,0.73085,0.73085,0.73055,0.73075,93800000.0
2005-05-09 08:47:00,0.73075,0.73093,0.73055,0.73063,113099999.0
2005-05-09 08:48:00,0.73075,0.73092,0.7306,0.73084,127999998.0
2005-05-09 08:49:00,0.73057,0.73078,0.73043,0.7306,73400000.0
2005-05-09 08:50:00,0.73084,0.7309,0.7305,0.73056,91600001.0
2005-05-09 08:51:00,0.73063,0.73115,0.73063,0.73115,93500000.0
2005-05-09 08:52:00,0.73086,0.73086,0.73059,0.73082,94799999.0
2005-05-09 08:53:00,0.73079,0.73094,0.73069,0.73069,98499998.0
2005-05-09 08:54:00,0.73074,0.73092,0.73066,0.73075,74000000.0
2005-05-09 08:55:00,0.73058,0.73072,0.73045,0.73068,59400001.0
2005-05-09 08:56:00,0.73077,0.73079,0.73048,0.73076,85200001.0
2005-05-09 08:57:00,0.73063,0.73085,0.73054,0.73073,77600001.0
2005-05-09 08:58:00,0.7307,0.73089,0.73062,0.73067,84700000.0
2005-05-09 08:59:00,0.73076,0.73088,0.73058,0.73068,99700000.0
2005-05-09 09:00:00,0.73048,0.73099,0.73046,0.73099,78100002.0
2005-05-09 09:01:00,0.7306,0.73076,0.73054,0.73076,74099999.0
2005-05-09 09:02:00,0.73091,0.73097,0.73074,0.73076,107299997.0
2005-05-09 09:03:00,0.73082,0.73089,0.73051,0.73077,154800002.0
2005-05-09 09:04:00,0.73094,0.73097,0.73059,0.73097,131300002.0
2005-05-09 09:05:00,0.73068,0.73089,0.73066,0.73088,66500000.0
2005-05-09 09:06:00,0.73068,0.73096,0.73058,0.73058,123199999.0
2005-05-09 09:07:00,0.73089,0.73098,0.73064,0.7309,151800000.0
2005-05-09 09:08:00,0.73075,0.73115,0.73075,0.73094,118899998.0
2005-05-09 09:09:00,0.73088,0.73099,0.73075,0.73089,102600000.0
2005-05-09 09:10:00,0.73074,0.73094,0.73051,0.73067,91200000.0
2005-05-09 09:11:00,0.73082,0.73095,0.73071,0.7308,161800000.0
2005-05-09 09:12:00,0.73082,0.73096,0.73073,0.73079,93100001.0
2005-05-09 09:13:00,0.73088,0.73116,0.73077,0.73111,76600000.0
2005-05-09 09:14:00,0.73099,0.73102,0.73067,0.73077,106399998.0
2005-05-09 09:15:00,0.73068,0.73101,0.73068,0.73084,82700000.0
2005-05-09 09:16:00,0.73081,0.73114,0.73073,0.73114,69699999.0
2005-05-09 09:17:00,0.7312,0.73135,0.73095,0.73108,95200000.0
2005-05-09 09:18:00,0.73114,0.73135,0.73109,0.73131,167599999.0
2005-05-09 09:19:00,0.7311,0.73135,0.73079,0.73094,132900000.0
2005-05-09 09:20:00,0.73097,0.73108,0.73081,0.73097,86700002.0
2005-05-09 09:21:00,0.73073,0.7308,0.73057,0.73057,107600000.0
2005-05-09 09:22:00,0.73097,0.73104,0.73041,0.73055,98499999.0
2005-05-09 09:23:00,0.73078,0.73086,0.73052,0.73058,82400000.0
2005-05-09 09:24:00,0.73064,0.73085,0.73057,0.73061,66399999.0
2005-05-09 09:25:00,0.73052,0.73061,0.7304,0.73048,146500000.0
2005-05-09 09:26:00,0.73076,0.73077,0.73045,0.73045,51800000.0
2005-05-09 09:27:00,0.73077,0.73077,0.73045,0.73053,90199998.0
2005-05-09 09:28:00,0.73059,0.73074,0.73046,0.7307,74800000.0
2005-05-09 09:29:00,0.73051,0.73072,0.73041,0.73056,112699999.0
2005-05-09 09:30:00,0.73054,0.73075,0.73044,0.73056,97300001.0
2005-05-09 09:31:00,0.73043,0.73088,0.73038,0.73088,39300000.0
2005-05-09 09:32:00,0.73086,0.73086,0.73044,0.73044,82000000.0
2005-05-09 09:33:00,0.73064,0.73076,0.73029,0.73042,111900000.0
2005-05-09 09:34:00,0.73055,0.73079,0.73041,0.73067,94800000.0
2005-05-09 09:35:00,0.7306,0.73065,0.73027,0.73049,110800000.0
2005-05-09 09:36:00,0.73021,0.73056,0.73021,0.73042,94300000.0
2005-05-09 09:37:00,0.73036,0.73059,0.73025,0.73052,76899999.0
2005-05-09 09:38:00,0.73045,0.73086,0.7303,0.73072,71100001.0
2005-05-09 09:39:00,0.73047,0.73064,0.73031,0.73048,113500000.0
2005-05-09 09:40:00,0.73062,0.73062,0.73038,0.73055,107200000.0
2005-05-09 09:41:00,0.73042,0.73066,0.73032,0.73054,116699998.0
2005-05-09 09:42:00,0.73056,0.73067,0.73032,0.73035,46700000.0
2005-05-09 09:43:00,0.73052,0.73071,0.73047,0.73057,92400000.0
2005-05-09 09:44:00,0.73056,0.73073,0.73051,0.73068,131599999.0
2005-05-09 09:45:00,0.73061,0.73066,0.73041,0.73057,97100000.0
2005-05-09 09:46:00,0.73069,0.73083,0.73062,0.73083,144299996.0
2005-05-09 09:47:00,0.73074,0.73077,0.73038,0.73061,130999999.0
2005-05-09 09:48:00,0.73062,0.73073,0.7305,0.73062,161799998.0
2005-05-09 09:49:00,0.73075,0.73087,0.73065,0.73087,143899998.0
2005-05-09 09:50:00,0.73089,0.73098,0.73057,0.73071,131900002.0
2005-05-09 09:51:00,0.73057,0.73068,0.73046,0.7305,111600000.0
2005-05-09 09:52:00,0.73067,0.73084,0.73065,0.73074,147800000.0
2005-05-09 09:53:00,0.73079,0.73091,0.73065,0.73076,98400000.0
2005-05-09 09:54:00,0.73053,0.73106,0.7304,0.73106,69600001.0
2005-05-09 09:55:00,0.73081,0.73081,0.73056,0.73065,122200000.0
2005-05-09 09:56:00,0.73104,0.73104,0.73068,0.73083,105300000.0
2005-05-09 09:57:00,0.73071,0.73091,0.73065,0.73091,70700000.0
2005-05-09 09:58:00,0.73072,0.73072,0.73043,0.73059,142400001.0
2005-05-09 09:59:00,0.73069,0.73079,0.73058,0.73058,49900000.0
2005-05-09 10:00:00,0.7306,0.73093,0.73053,0.73093,40900000.0
2005-05-09 10:01:00,0.73072,0.73077,0.7305,0.73069,84100000.0
2005-05-09 10:02:00,0.73063,0.73102,0.73063,0.73095,93100000.0
2005-05-09 10:03:00,0.73089,0.73113,0.73076,0.73104,68600000.0
2005-05-09 10:04:00,0.73067,0.73083,0.73062,0.73068,99600000.0
2005-05-09 10:05:00,0.73093,0.73097,0.73053,0.73084,113100001.0
2005-05-09 10:06:00,0.73092,0.73093,0.73071,0.7308,91500000.0
2005-05-09 10:07:00,0.73068,0.73084,0.73066,0.73078,78899999.0
2005-05-09 10:08:00,0.73052,0.73085,0.73046,0.73082,126200000.0
2005-05-09 10:09:00,0.73052,0.7308,0.73052,0.73073,186899998.0
2005-05-09 10:10:00,0.73081,0.73108,0.73072,0.7309,117100000.0
2005-05-09 10:11:00,0.73095,0.73101,0.73073,0.73095,67699999.0
2005-05-09 10:12:00,0.73082,0.731,0.73071,0.73075,103700001.0
2005-05-09 10:13:00,0.73074,0.7312,0.73062,0.73088,135500000.0
2005-05-09 10:14:00,0.73082,0.73089,0.73054,0.73054,113500001.0
2005-05-09 10:15:00,0.73065,0.73087,0.73065,0.73068,141999998.0
2005-05-09 10:16:00,0.73113,0.73123,0.73082,0.73107,124600000.0
2005-05-09 10:17:00,0.73112,0.73136,0.73095,0.73127,105300000.0
2005-05-09 10:18:00,0.73126,0.7316,0.73116,0.73145,119799999.0
2005-05-09 10:19:00,0.73127,0.73137,0.73096,0.73115,116700000.0
2005-05-09 10:20:00,0.7309,0.7311,0.73084,0.73106,161999998.0
2005-05-09 10:21:00,0.73117,0.73117,0.73073,0.73086,122800001.0
2005-05-09 10:22:00,0.73075,0.73102,0.73063,0.73063,122899998.0
2005-05-09 10:23:00,0.73069,0.731,0.73068,0.73077,141400003.0
2005-05-09 10:24:00,0.73081,0.73105,0.73075,0.73093,91999999.0
2005-05-09 10:25:00,0.73077,0.73088,0.73046,0.73055,88500001.0
2005-05-09 10:26:00,0.73073,0.73078,0.73055,0.73056,119000000.0
2005-05-09 10:27:00,0.73093,0.73101,0.73062,0.73069,73800000.0
2005-05-09 10:28:00,0.7307,0.73088,0.73057,0.73058,98599998.0
2005-05-09 10:29:00,0.7308,0.73095,0.73046,0.73055,129300000.0
2005-05-09 10:30:00,0.73085,0.73096,0.73071,0.73083,134800002.0
2005-05-09 10:31:00,0.73079,0.7309,0.73065,0.73088,81200001.0
2005-05-09 10:32:00,0.73066,0.73079,0.73056,0.73068,97299998.0
2005-05-09 10:33:00,0.73071,0.73079,0.73048,0.73057,111600000.0
2005-05-09 10:34:00,0.73069,0.73088,0.73051,0.73088,107700000.0
2005-05-09 10:35:00,0.73066,0.73078,0.7305,0.73057,89699999.0
2005-05-09 10:36:00,0.73061,0.73072,0.73045,0.7306,76500000.0
2005-05-09 10:37:00,0.73074,0.73081,0.73054,0.73063,96600000.0
2005-05-09 10:38:00,0.73064,0.73088,0.73063,0.73077,103699999.0
2005-05-09 10:39:00,0.73081,0.73111,0.73063,0.73069,90000000.0
2005-05-09 10:40:00,0.73113,0.73113,0.73037,0.73043,78900001.0
2005-05-09 10:41:00,0.73044,0.7306,0.7303,0.7304,110700000.0
2005-05-09 10:42:00,0.73054,0.73054,0.73027,0.73027,67599999.0
2005-05-09 10:43:00,0.73028,0.7305,0.73025,0.73042,89800000.0
2005-05-09 10:44:00,0.73054,0.73064,0.7303,0.73044,122300003.0
2005-05-09 10:45:00,0.73041,0.73061,0.73037,0.73044,171400002.0
2005-05-09 10:46:00,0.73075,0.73075,0.73035,0.73057,139400000.0
2005-05-09 10:47:00,0.73041,0.73067,0.7303,0.73067,111700000.0
2005-05-09 10:48:00,0.7307,0.73075,0.73048,0.73063,98200001.0
2005-05-09 10:49:00,0.73064,0.7307,0.73041,0.73066,139499997.0
2005-05-09 10:50:00,0.7306,0.73076,0.73049,0.73072,91100000.0
2005-05-09 10:51:00,0.73083,0.73083,0.73026,0.7306,119099998.0
2005-05-09 10:52:00,0.73093,0.73096,0.73058,0.73058,102199998.0
2005-05-09 10:53:00,0.73048,0.73069,0.73035,0.73057,94900000.0
2005-05-09 10:54:00,0.73066,0.73078,0.73043,0.73059,131399999.0
2005-05-09 10:55:00,0.73058,0.73071,0.7305,0.73052,79700000.0
2005-05-09 10:56:00,0.73058,0.73123,0.73058,0.731,126099999.0
2005-05-09 10:57:00,0.73107,0.73114,0.73057,0.73082,120700000.0
2005-05-09 10:58:00,0.7308,0.73104,0.73064,0.73095,153299996.0
2005-05-09 10:59:00,0.73101,0.73132,0.73084,0.73125,84999999.0
2005-05-09 11:00:00,0.73125,0.73184,0.73125,0.73144,120899999.0
2005-05-09 11:01:00,0.73166,0.73173,0.73113,0.73135,107900000.0
2005-05-09 11:02:00,0.73133,0.73148,0.73106,0.73123,82199998.0
2005-05-09 11:03:00,0.73101,0.73127,0.7309,0.73121,143899999.0
2005-05-09 11:04:00,0.73108,0.73119,0.73085,0.73088,83100000.0
2005-05-09 11:05:00,0.73102,0.7311,0.73074,0.73083,129400001.0
2005-05-09 11:06:00,0.73098,0.73113,0.73078,0.7308,123400000.0
2005-05-09 11:07:00,0.73111,0.7313,0.73109,0.73127,67700000.0
2005-05-09 11:08:00,0.73159,0.73161,0.73134,0.73152,129699998.0
2005-05-09 11:09:00,0.73135,0.73154,0.73117,0.73147,105600001.0
2005-05-09 11:10:00,0.7315,0.73165,0.73137,0.73149,96099997.0
2005-05-09 11:11:00,0.73177,0.73177,0.73125,0.73132,114400002.0
2005-05-09 11:12:00,0.73135,0.7317,0.73133,0.73161,78699999.0
2005-05-09 11:13:00,0.73124,0.73157,0.73121,0.73148,142999997.0
2005-05-09 11:14:00,0.73142,0.73155,0.73126,0.73126,160200001.0
2005-05-09 11:15:00,0.73134,0.73155,0.73134,0.73138,59099998.0
2005-05-09 11:16:00,0.73146,0.73155,0.7313,0.73143,150800000.0
2005-05-09 11:17:00,0.73153,0.73154,0.73124,0.73127,95299999.0
2005-05-09 11:18:00,0.73168,0.7317,0.73139,0.73139,143600003.0
2005-05-09 11:19:00,0.73134,0.73152,0.73128,0.73152,106899997.0
2005-05-09 11:20:00,0.73145,0.73157,0.73138,0.73157,41900000.0
2005-05-09 11:21:00,0.73146,0.73175,0.7314,0.73175,75900000.0
2005-05-09 11:22:00,0.7315,0.73171,0.73138,0.73159,100500000.0
2005-05-09 11:23:00,0.73151,0.73172,0.73135,0.73163,95000000.0
2005-05-09 11:24:00,0.73152,0.73164,0.7314,0.73155,95600000.0
2005-05-09 11:25:00,0.73136,0.73158,0.73129,0.73145,91299999.0
2005-05-09 11:26:00,0.73152,0.73159,0.73119,0.73119,147199998.0
2005-05-09 11:27:00,0.7315,0.7316,0.73124,0.73144,98100001.0
2005-05-09 11:28:00,0.7314,0.73153,0.73127,0.73138,74800000.0
2005-05-09 11:29:00,0.73152,0.73159,0.7313,0.73131,104500000.0
2005-05-09 11:30:00,0.73131,0.73149,0.7312,0.73133,95699999.0
2005-05-09 11:31:00,0.73146,0.73146,0.73108,0.73108,92300000.0
2005-05-09 11:32:00,0.73112,0.73128,0.73108,0.73117,95399999.0
2005-05-09 11:33:00,0.73137,0.73148,0.73126,0.73144,78000001.0
2005-05-09 11:34:00,0.73139,0.73142,0.73115,0.73125,60300000.0
2005-05-09 11:35:00,0.73125,0.73137,0.73117,0.73133,123999999.0
2005-05-09 11:36:00,0.73142,0.73167,0.73127,0.73137,78100000.0
2005-05-09 11:37:00,0.73145,0.73161,0.73145,0.73161,61100000.0
2005-05-09 11:38:00,0.73165,0.73165,0.73133,0.73141,160300000.0
2005-05-09 11:39:00,0.73129,0.73129,0.73108,0.73125,114000000.0
2005-05-09 11:40:00,0.73106,0.73129,0.73103,0.7312,65000002.0
2005-05-09 11:41:00,0.731,0.73156,0.7309,0.73156,146500002.0
2005-05-09 11:42:00,0.73131,0.73137,0.73104,0.73128,125099999.0
2005-05-09 11:43:00,0.73144,0.73151,0.73113,0.73113,80200001.0
2005-05-09 11:44:00,0.73122,0.73157,0.73122,0.73132,83600002.0
2005-05-09 11:45:00,0.73139,0.73151,0.73127,0.73127,85300001.0
2005-05-09 11:46:00,0.7315,0.73167,0.73135,0.73152,94600000.0
2005-05-09 11:47:00,0.73157,0.73167,0.73133,0.73149,66700000.0
2005-05-09 11:48:00,0.73137,0.73174,0.73135,0.73153,90799999.0
2005-05-09 11:49:00,0.7317,0.73192,0.73165,0.73192,94699999.0
2005-05-09 11:50:00,0.73185,0.73196,0.7317,0.7318,97300001.0
2005-05-09 11:51:00,0.73175,0.73199,0.73172,0.73199,188500000.0
2005-05-09 11:52:00,0.7318,0.7321,0.73174,0.73192,84299999.0
2005-05-09 11:53:00,0.7321,0.73214,0.73178,0.73185,119100003.0
2005-05-09 11:54:00,0.73189,0.73197,0.73179,0.73192,97500000.0
2005-05-09 11:55:00,0.73182,0.73204,0.73176,0.73198,114900000.0
2005-05-09 11:56:00,0.7319,0.73204,0.7316,0.73203,113500000.0
2005-05-09 11:57:00,0.73212,0.73213,0.7319,0.73194,82500000.0
2005-05-09 11:58:00,0.73177,0.73207,0.73177,0.73198,148199999.0
2005-05-09 11:59:00,0.73207,0.73207,0.73169,0.7318,137899998.0
2005-05-09 12:00:00,0.73193,0.73193,0.7317,0.73179,102300001.0
2005-05-09 12:01:00,0.73185,0.73202,0.73171,0.7318,126000000.0
2005-05-09 12:02:00,0.73187,0.73199,0.73163,0.73172,113000000.0
2005-05-09 12:03:00,0.73183,0.73196,0.73178,0.73186,126799995.0
2005-05-09 12:04:00,0.73176,0.73179,0.73158,0.73165,89200000.0
2005-05-09 12:05:00,0.73151,0.73175,0.73145,0.73154,101399999.0
2005-05-09 12:06:00,0.73174,0.73183,0.73141,0.73145,78099999.0
2005-05-09 12:07:00,0.7315,0.73162,0.73138,0.73149,60900000.0
2005-05-09 12:08:00,0.73186,0.73186,0.7314,0.73144,56700000.0
2005-05-09 12:09:00,0.73155,0.73165,0.73134,0.73152,76499999.0
2005-05-09 12:10:00,0.73169,0.7318,0.73133,0.73158,80799999.0
2005-05-09 12:11:00,0.73187,0.73188,0.7315,0.73165,126500001.0
2005-05-09 12:12:00,0.73154,0.73154,0.73134,0.73146,60700000.0
2005-05-09 12:13:00,0.73154,0.73182,0.73137,0.73143,83299999.0
2005-05-09 12:14:00,0.73144,0.73156,0.73118,0.73147,179500001.0
2005-05-09 12:15:00,0.73148,0.73167,0.73148,0.73164,118000000.0
2005-05-09 12:16:00,0.73147,0.73159,0.73123,0.7313,100499998.0
2005-05-09 12:17:00,0.73098,0.73132,0.73092,0.73115,97599999.0
2005-05-09 12:18:00,0.73145,0.73153,0.73112,0.73145,111000000.0
2005-05-09 12:19:00,0.7314,0.73172,0.73136,0.73166,79700000.0
2005-05-09 12:20:00,0.73161,0.73161,0.73147,0.73151,121100001.0
2005-05-09 12:21:00,0.73136,0.73154,0.73109,0.73143,133199999.0
2005-05-09 12:22:00,0.7313,0.73142,0.73105,0.73142,116399999.0
2005-05-09 12:23:00,0.73123,0.73141,0.73102,0.73121,88900000.0
2005-05-09 12:24:00,0.731,0.73135,0.731,0.73133,113900001.0
2005-05-09 12:25:00,0.73124,0.73142,0.73114,0.73122,130100001.0
2005-05-09 12:26:00,0.73125,0.73131,0.731,0.7311,116299998.0
2005-05-09 12:27:00,0.73119,0.73134,0.7311,0.73113,126299999.0
2005-05-09 12:28:00,0.73127,0.73135,0.73099,0.73132,106899998.0
2005-05-09 12:29:00,0.73139,0.73156,0.73132,0.73146,147000002.0
2005-05-09 12:30:00,0.73167,0.73167,0.73129,0.73129,110899997.0
2005-05-09 12:31:00,0.73151,0.73151,0.73112,0.7312,130699997.0
2005-05-09 12:32:00,0.73163,0.73181,0.7313,0.7314,86399999.0
2005-05-09 12:33:00,0.73124,0.73155,0.73123,0.73135,129800002.0
2005-05-09 12:34:00,0.73144,0.73154,0.7311,0.73136,135400000.0
2005-05-09 12:35:00,0.73153,0.73155,0.73127,0.7314,56500000.0
2005-05-09 12:36:00,0.73144,0.73147,0.73124,0.73135,85299999.0
2005-05-09 12:37:00,0.73128,0.73152,0.73128,0.73146,76300000.0
2005-05-09 12:38:00,0.73131,0.73136,0.73119,0.73134,85200000.0
2005-05-09 12:39:00,0.73148,0.73148,0.73128,0.73139,80200001.0
2005-05-09 12:40:00,0.73145,0.73155,0.73108,0.73142,74700001.0
2005-05-09 12:41:00,0.73159,0.73159,0.73122,0.73133,90200000.0
2005-05-09 12:42:00,0.73137,0.73138,0.73101,0.73101,67000000.0
2005-05-09 12:43:00,0.73116,0.73126,0.73099,0.73119,69400000.0
2005-05-09 12:44:00,0.7312,0.73124,0.73087,0.73104,91800000.0
2005-05-09 12:45:00,0.73104,0.73148,0.73094,0.73148,95100001.0
2005-05-09 12:46:00,0.73114,0.73133,0.7311,0.73116,123300000.0
2005-05-09 12:47:00,0.73134,0.73141,0.73123,0.73132,92799998.0
2005-05-09 12:48:00,0.73104,0.73146,0.73103,0.73135,78800000.0
2005-05-09 12:49:00,0.73149,0.73152,0.73115,0.73148,102800000.0
2005-05-09 12:50:00,0.73131,0.73149,0.73128,0.7314,103499997.0
2005-05-09 12:51:00,0.73155,0.73156,0.73117,0.73156,85899999.0
2005-05-09 12:52:00,0.73143,0.7316,0.73117,0.73148,106099998.0
2005-05-09 12:53:00,0.73157,0.73178,0.73141,0.73163,112400000.0
2005-05-09 12:54:00,0.73182,0.73185,0.73156,0.73175,56700000.0
2005-05-09 12:55:00,0.7316,0.73196,0.73155,0.73182,134799999.0
2005-05-09 12:56:00,0.73192,0.73206,0.7318,0.73187,86400001.0
2005-05-09 12:57:00,0.73165,0.73206,0.7316,0.73195,94999998.0
2005-05-09 12:58:00,0.73173,0.73187,0.73164,0.73183,100900000.0
2005-05-09 12:59:00,0.73187,0.73187,0.73148,0.73159,85299999.0
2005-05-09 13:00:00,0.73152,0.73183,0.73143,0.73175,126899999.0
2005-05-09 13:01:00,0.7317,0.73174,0.73154,0.73167,91400001.0
2005-05-09 13:02:00,0.73166,0.73173,0.73145,0.73172,79000001.0
2005-05-09 13:03:00,0.73173,0.73173,0.73137,0.73164,38700000.0
2005-05-09 13:04:00,0.73156,0.73159,0.73131,0.73133,115999997.0
2005-05-09 13:05:00,0.73136,0.7315,0.73136,0.73143,81100001.0
2005-05-09 13:06:00,0.73147,0.73151,0.73136,0.7314,114699998.0
2005-05-09 13:07:00,0.73131,0.7317,0.73131,0.73159,95199999.0
2005-05-09 13:08:00,0.73135,0.73152,0.73124,0.73124,108200000.0
2005-05-09 13:09:00,0.73136,0.73156,0.73122,0.73122,74400000.0
2005-05-09 13:10:00,0.73141,0.73148,0.73121,0.7313,112000000.0
2005-05-09 13:11:00,0.7314,0.73155,0.73126,0.73131,81300000.0
2005-05-09 13:12:00,0.73145,0.73154,0.73117,0.73137,143800000.0
2005-05-09 13:13:00,0.73129,0.73147,0.73123,0.73147,106399997.0
2005-05-09 13:14:00,0.73133,0.73146,0.73125,0.73134,70200000.0
2005-05-09 13:15:00,0.73154,0.73167,0.73139,0.73167,103099999.0
2005-05-09 13:16:00,0.73136,0.73174,0.73136,0.73141,86600000.0
2005-05-09 13:17:00,0.73154,0.73156,0.73142,0.73142,91400000.0
2005-05-09 13:18:00,0.73139,0.73152,0.73131,0.73131,98100001.0
2005-05-09 13:19:00,0.73149,0.73165,0.73137,0.7315,209800001.0
2005-05-09 13:20:00,0.73166,0.73166,0.73144,0.73155,46300000.0
2005-05-09 13:21:00,0.73154,0.73158,0.73133,0.73133,84699999.0
2005-05-09 13:22:00,0.73136,0.73163,0.73136,0.73158,111000000.0
2005-05-09 13:23:00,0.73152,0.73168,0.73136,0.73168,139000001.0
2005-05-09 13:24:00,0.73131,0.73158,0.73123,0.73123,108700000.0
2005-05-09 13:25:00,0.73155,0.73155,0.73133,0.73135,64999999.0
2005-05-09 13:26:00,0.7314,0.7314,0.7309,0.73115,138199999.0
2005-05-09 13:27:00,0.73125,0.73136,0.7306,0.73095,185599998.0
2005-05-09 13:28:00,0.73085,0.73123,0.73085,0.73108,99200001.0
2005-05-09 13:29:00,0.73105,0.73124,0.73088,0.73101,85600000.0
2005-05-09 13:30:00,0.73092,0.7311,0.7307,0.73078,75700000.0
2005-05-09 13:31:00,0.73093,0.73108,0.73082,0.73092,116800001.0
2005-05-09 13:32:00,0.73085,0.73099,0.73069,0.73093,114899999.0
2005-05-09 13:33:00,0.73109,0.73114,0.73084,0.73092,145000000.0
2005-05-09 13:34:00,0.73085,0.73108,0.73085,0.73105,83800000.0
2005-05-09 13:35:00,0.73091,0.73103,0.73077,0.73094,76400001.0
2005-05-09 13:36:00,0.73103,0.73103,0.73064,0.73084,93900000.0
2005-05-09 13:37:00,0.7309,0.73101,0.73081,0.73093,107599999.0
2005-05-09 13:38:00,0.7309,0.73105,0.73073,0.73087,74999999.0
2005-05-09 13:39:00,0.73094,0.73114,0.73092,0.73104,82699999.0
2005-05-09 13:40:00,0.73092,0.73101,0.73075,0.73094,117400004.0
2005-05-09 13:41:00,0.73075,0.73112,0.73074,0.73093,115299998.0
2005-05-09 13:42:00,0.73084,0.73086,0.73059,0.73059,128400001.0
2005-05-09 13:43:00,0.73066,0.73072,0.73036,0.73044,144299999.0
2005-05-09 13:44:00,0.73062,0.73085,0.73056,0.73071,104499997.0
2005-05-09 13:45:00,0.73041,0.73061,0.73025,0.73037,83400000.0
2005-05-09 13:46:00,0.73026,0.73056,0.73014,0.73056,110600000.0
2005-05-09 13:47:00,0.7307,0.73086,0.73055,0.73055,120199998.0
2005-05-09 13:48:00,0.73066,0.73079,0.73052,0.73052,99399997.0
2005-05-09 13:49:00,0.73049,0.73081,0.73043,0.73078,93299999.0
2005-05-09 13:50:00,0.73069,0.73085,0.73038,0.73038,48899999.0
2005-05-09 13:51:00,0.73011,0.73045,0.73007,0.73033,137799998.0
2005-05-09 13:52:00,0.73014,0.73043,0.72998,0.73043,67600000.0
2005-05-09 13:53:00,0.73045,0.73045,0.73012,0.73025,120900001.0
2005-05-09 13:54:00,0.73015,0.73064,0.73015,0.73024,134300001.0
2005-05-09 13:55:00,0.73014,0.73049,0.73014,0.73047,116800001.0
2005-05-09 13:56:00,0.73036,0.73048,0.73031,0.73035,123600000.0
2005-05-09 13:57:00,0.7305,0.73058,0.73037,0.73044,118499998.0
2005-05-09 13:58:00,0.73049,0.73049,0.73023,0.7303,101500001.0
2005-05-09 13:59:00,0.73014,0.73057,0.73014,0.73057,112500000.0
2005-05-09 14:00:00,0.73032,0.73043,0.72991,0.73027,100600000.0
2005-05-09 14:01:00,0.73036,0.73058,0.73032,0.73052,89300000.0
2005-05-09 14:02:00,0.73074,0.73074,0.7303,0.73047,107300000.0
2005-05-09 14:03:00,0.73049,0.73054,0.73011,0.73017,102700000.0
2005-05-09 14:04:00,0.73018,0.73042,0.73018,0.73042,111700002.0
2005-05-09 14:05:00,0.73024,0.73055,0.73024,0.7303,154599999.0
2005-05-09 14:06:00,0.73008,0.73042,0.7299,0.73029,108200000.0
2005-05-09 14:07:00,0.7304,0.73047,0.73033,0.73035,111300001.0
2005-05-09 14:08:00,0.73027,0.73051,0.73011,0.73019,108199997.0
2005-05-09 14:09:00,0.73029,0.73041,0.73016,0.73033,101300000.0
2005-05-09 14:10:00,0.73041,0.73049,0.73009,0.73018,158300002.0
2005-05-09 14:11:00,0.73047,0.73049,0.73011,0.7302,144299999.0
2005-05-09 14:12:00,0.73036,0.73052,0.73027,0.73027,143900000.0
2005-05-09 14:13:00,0.73016,0.7306,0.73016,0.73035,180400002.0
2005-05-09 14:14:00,0.73026,0.73045,0.73022,0.73032,129100000.0
2005-05-09 14:15:00,0.73007,0.73029,0.72988,0.72995,89300000.0
2005-05-09 14:16:00,0.72985,0.73009,0.72975,0.72989,81600000.0
2005-05-09 14:17:00,0.72984,0.73001,0.72973,0.72988,176999997.0
2005-05-09 14:18:00,0.72998,0.73008,0.72981,0.73004,158999998.0
2005-05-09 14:19:00,0.72991,0.73018,0.72984,0.7299,94300001.0
2005-05-09 14:20:00,0.72965,0.72969,0.72939,0.72939,95200000.0
2005-05-09 14:21:00,0.72949,0.72965,0.72929,0.72953,89799999.0
2005-05-09 14:22:00,0.72958,0.72973,0.72922,0.72963,111200000.0
2005-05-09 14:23:00,0.72977,0.72984,0.72955,0.72955,102799999.0
2005-05-09 14:24:00,0.72975,0.72988,0.7297,0.72987,92500000.0
2005-05-09 14:25:00,0.72963,0.72972,0.7294,0.72954,106000001.0
2005-05-09 14:26:00,0.72955,0.72968,0.72932,0.72964,83900000.0
2005-05-09 14:27:00,0.72957,0.72974,0.72949,0.72966,116999999.0
2005-05-09 14:28:00,0.72967,0.72969,0.72927,0.72943,219499997.0
2005-05-09 14:29:00,0.72938,0.72977,0.72928,0.72962,124000001.0
2005-05-09 14:30:00,0.72951,0.72993,0.72937,0.72993,109199999.0
2005-05-09 14:31:00,0.72958,0.72974,0.72951,0.72961,146600001.0
2005-05-09 14:32:00,0.72954,0.72963,0.72918,0.72948,65200000.0
2005-05-09 14:33:00,0.72944,0.72953,0.7292,0.72934,111200000.0
2005-05-09 14:34:00,0.72942,0.72949,0.72884,0.72915,90700000.0
2005-05-09 14:35:00,0.72883,0.72942,0.72878,0.72918,121099999.0
2005-05-09 14:36:00,0.7294,0.72943,0.72872,0.72882,109700001.0
2005-05-09 14:37:00,0.72871,0.72902,0.72871,0.7289,138399999.0
2005-05-09 14:38:00,0.72879,0.72894,0.72876,0.72893,114900000.0
2005-05-09 14:39:00,0.72876,0.72897,0.72864,0.72884,117400001.0
2005-05-09 14:40:00,0.729,0.72905,0.7285,0.72893,149400000.0
2005-05-09 14:41:00,0.72907,0.72911,0.72893,0.72901,94099999.0
2005-05-09 14:42:00,0.7288,0.72914,0.7287,0.72903,106700000.0
2005-05-09 14:43:00,0.72885,0.72901,0.72877,0.72899,85199998.0
2005-05-09 14:44:00,0.72883,0.72901,0.72868,0.72901,123999999.0
2005-05-09 14:45:00,0.7289,0.7289,0.72867,0.72883,144000000.0
2005-05-09 14:46:00,0.72891,0.72909,0.72879,0.72886,92000000.0
2005-05-09 14:47:00,0.72875,0.72884,0.72819,0.72838,118299999.0
2005-05-09 14:48:00,0.72845,0.72856,0.72832,0.72856,92799998.0
2005-05-09 14:49:00,0.72859,0.72859,0.72828,0.7284,92299999.0
2005-05-09 14:50:00,0.72857,0.72857,0.72801,0.72816,94900000.0
2005-05-09 14:51:00,0.72814,0.72851,0.72803,0.72824,178999997.0
2005-05-09 14:52:00,0.72837,0.72863,0.72828,0.72848,85400001.0
2005-05-09 14:53:00,0.72849,0.72854,0.72821,0.72849,182700002.0
2005-05-09 14:54:00,0.72841,0.72855,0.72807,0.72854,121400001.0
2005-05-09 14:55:00,0.72875,0.72896,0.72856,0.7287,81399998.0
2005-05-09 14:56:00,0.72894,0.72904,0.72873,0.72877,123400000.0
2005-05-09 14:57:00,0.72895,0.72905,0.7285,0.7285,102000000.0
2005-05-09 14:58:00,0.72858,0.72901,0.72841,0.72863,118799999.0
2005-05-09 14:59:00,0.72874,0.72884,0.72856,0.72872,152400000.0
2005-05-09 15:00:00,0.72871,0.72871,0.7284,0.72854,138400001.0
2005-05-09 15:01:00,0.72881,0.72881,0.72836,0.72859,128000001.0
2005-05-09 15:02:00,0.72882,0.72882,0.72844,0.72844,79699999.0
2005-05-09 15:03:00,0.72875,0.72885,0.72864,0.72873,99499998.0
2005-05-09 15:04:00,0.72861,0.7288,0.72846,0.72857,108800000.0
2005-05-09 15:05:00,0.72828,0.72855,0.72827,0.72849,112100000.0
2005-05-09 15:06:00,0.72857,0.72875,0.72848,0.72866,139700000.0
2005-05-09 15:07:00,0.7287,0.72917,0.72866,0.72898,84400001.0
2005-05-09 15:08:00,0.72879,0.72897,0.72862,0.72862,136499999.0
2005-05-09 15:09:00,0.72881,0.7291,0.72877,0.72897,100999999.0
2005-05-09 15:10:00,0.72901,0.72914,0.72885,0.72888,125200001.0
2005-05-09 15:11:00,0.72886,0.72908,0.7288,0.72895,65400000.0
2005-05-09 15:12:00,0.72892,0.72909,0.72883,0.729,95999998.0
2005-05-09 15:13:00,0.72886,0.72911,0.72885,0.72898,62100000.0
2005-05-09 15:14:00,0.72882,0.72889,0.72865,0.72889,67700000.0
2005-05-09 15:15:00,0.72882,0.72891,0.72873,0.72889,61300000.0
2005-05-09 15:16:00,0.72892,0.72898,0.72881,0.72889,123900002.0
2005-05-09 15:17:00,0.72886,0.72907,0.72877,0.72907,120599999.0
2005-05-09 15:18:00,0.72896,0.72899,0.72868,0.72877,107799998.0
2005-05-09 15:19:00,0.72907,0.72907,0.72878,0.72901,95600001.0
2005-05-09 15:20:00,0.72898,0.72898,0.7285,0.72855,77400000.0
2005-05-09 15:21:00,0.72851,0.72899,0.72851,0.7289,98400001.0
2005-05-09 15:22:00,0.72886,0.72912,0.72886,0.72888,114500000.0
2005-05-09 15:23:00,0.72906,0.72924,0.72896,0.72916,74600000.0
2005-05-09 15:24:00,0.72927,0.7293,0.72896,0.7292,128600000.0
2005-05-09 15:25:00,0.72927,0.7294,0.72911,0.72929,158899999.0
2005-05-09 15:26:00,0.72905,0.72925,0.72894,0.72923,89900000.0
2005-05-09 15:27:00,0.72892,0.72929,0.72892,0.72923,119599999.0
2005-05-09 15:28:00,0.72897,0.7293,0.72889,0.7293,90600000.0
2005-05-09 15:29:00,0.72925,0.72948,0.7292,0.7292,111700000.0
2005-05-09 15:30:00,0.72914,0.72938,0.72905,0.72905,83299999.0
2005-05-09 15:31:00,0.72932,0.72939,0.72915,0.72915,64800000.0
2005-05-09 15:32:00,0.72929,0.7293,0.72899,0.72904,155900001.0
2005-05-09 15:33:00,0.72908,0.72933,0.72902,0.72924,102099999.0
2005-05-09 15:34:00,0.72937,0.72945,0.72914,0.72924,96300000.0
2005-05-09 15:35:00,0.72913,0.72939,0.72913,0.72934,131400000.0
2005-05-09 15:36:00,0.72937,0.72939,0.72904,0.72923,74900000.0
2005-05-09 15:37:00,0.72935,0.72945,0.729,0.72904,129499999.0
2005-05-09 15:38:00,0.72924,0.72932,0.72884,0.72884,130900001.0
2005-05-09 15:39:00,0.72898,0.72925,0.72892,0.72925,153700003.0
2005-05-09 15:40:00,0.72911,0.72913,0.7289,0.7289,114699999.0
2005-05-09 15:41:00,0.72924,0.72924,0.72873,0.72875,108399999.0
2005-05-09 15:42:00,0.72908,0.72923,0.72898,0.72923,113100000.0
2005-05-09 15:43:00,0.72903,0.72959,0.72899,0.72945,109400002.0
2005-05-09 15:44:00,0.72929,0.72937,0.729,0.72919,119999999.0
2005-05-09 15:45:00,0.72891,0.72919,0.72882,0.72905,83700000.0
2005-05-09 15:46:00,0.72896,0.7293,0.72895,0.72897,64999999.0
2005-05-09 15:47:00,0.72904,0.72911,0.72897,0.7291,100600002.0
2005-05-09 15:48:00,0.7292,0.72937,0.72906,0.72936,136399999.0
2005-05-09 15:49:00,0.7294,0.72957,0.72928,0.72944,88000001.0
2005-05-09 15:50:00,0.72955,0.72956,0.72925,0.7293,118100000.0
2005-05-09 15:51:00,0.7295,0.72954,0.72917,0.72942,103299998.0
2005-05-09 15:52:00,0.72929,0.72949,0.72926,0.72932,118599999.0
2005-05-09 15:53:00,0.72925,0.72943,0.72914,0.72939,64400000.0
2005-05-09 15:54:00,0.72944,0.72951,0.72917,0.72917,66600000.0
2005-05-09 15:55:00,0.72916,0.72957,0.72916,0.72939,182499998.0
2005-05-09 15:56:00,0.72949,0.72958,0.72917,0.72952,120999999.0
2005-05-09 15:57:00,0.72964,0.72975,0.72926,0.72943,153600000.0
2005-05-09 15:58:00,0.72913,0.72953,0.72904,0.72953,97800002.0
2005-05-09 15:59:00,0.72934,0.72955,0.72927,0.72948,157799997.0
2005-05-09 16:00:00,0.72974,0.7298,0.72962,0.72965,104999999.0
2005-05-09 16:01:00,0.72981,0.72985,0.72962,0.72978,132500001.0
2005-05-09 16:02:00,0.72992,0.73006,0.72978,0.72996,141000002.0
2005-05-09 16:03:00,0.72994,0.73003,0.72962,0.72964,73000000.0
2005-05-09 16:04:00,0.72965,0.72987,0.72954,0.72986,125700000.0
2005-05-09 16:05:00,0.72957,0.72976,0.72951,0.72952,114900000.0
2005-05-09 16:06:00,0.72974,0.72979,0.72943,0.7297,103500000.0
2005-05-09 16:07:00,0.7298,0.72993,0.72958,0.72962,93300000.0
2005-05-09 16:08:00,0.72955,0.72967,0.72932,0.72935,112800001.0
2005-05-09 16:09:00,0.72936,0.72965,0.72916,0.72925,150200000.0
2005-05-09 16:10:00,0.72935,0.72935,0.72886,0.72907,157399997.0
2005-05-09 16:11:00,0.72926,0.72935,0.72907,0.72907,105100001.0
2005-05-09 16:12:00,0.72921,0.72921,0.72901,0.72919,113900002.0
2005-05-09 16:13:00,0.72894,0.72922,0.72886,0.72915,124100002.0
2005-05-09 16:14:00,0.72913,0.72942,0.729,0.72921,151499998.0
2005-05-09 16:15:00,0.7291,0.72922,0.72902,0.72913,141599999.0
2005-05-09 16:16:00,0.72903,0.72941,0.72875,0.72927,109199999.0
2005-05-09 16:17:00,0.72919,0.72932,0.72888,0.72907,94600000.0
2005-05-09 16:18:00,0.72895,0.7292,0.72895,0.72905,62900000.0
2005-05-09 16:19:00,0.72883,0.72911,0.72849,0.72871,148099999.0
2005-05-09 16:20:00,0.72864,0.72893,0.72856,0.72893,154100002.0
2005-05-09 16:21:00,0.72887,0.72899,0.72851,0.72851,62700000.0
2005-05-09 16:22:00,0.72875,0.72893,0.72857,0.72883,114000002.0
2005-05-09 16:23:00,0.72872,0.72884,0.72863,0.72876,148299998.0
2005-05-09 16:24:00,0.72886,0.72898,0.7287,0.72883,90800000.0
2005-05-09 16:25:00,0.72884,0.72911,0.72877,0.72893,167499999.0
2005-05-09 16:26:00,0.72863,0.72897,0.72863,0.72896,74099999.0
2005-05-09 16:27:00,0.72909,0.72909,0.72889,0.72892,67300000.0
2005-05-09 16:28:00,0.72863,0.72898,0.72863,0.72898,108999999.0
2005-05-09 16:29:00,0.72899,0.72906,0.72886,0.72897,69800000.0
2005-05-09 16:30:00,0.7288,0.72911,0.72876,0.72889,146399996.0
2005-05-09 16:31:00,0.72913,0.72937,0.72896,0.72937,92199999.0
2005-05-09 16:32:00,0.72916,0.72939,0.7291,0.72939,116700000.0
2005-05-09 16:33:00,0.72929,0.72955,0.72916,0.72928,177699999.0
2005-05-09 16:34:00,0.72925,0.72951,0.72924,0.72945,169800003.0
2005-05-09 16:35:00,0.72954,0.72974,0.72951,0.72961,89200000.0
2005-05-09 16:36:00,0.72955,0.7297,0.72944,0.72962,93399998.0
2005-05-09 16:37:00,0.72951,0.7296,0.72933,0.72955,64700000.0
2005-05-09 16:38:00,0.72951,0.72962,0.72918,0.72942,139699997.0
2005-05-09 16:39:00,0.72972,0.72973,0.72938,0.72941,67499999.0
2005-05-09 16:40:00,0.72974,0.72974,0.72941,0.72954,98800000.0
2005-05-09 16:41:00,0.72966,0.72969,0.72948,0.7296,66500001.0
2005-05-09 16:42:00,0.72951,0.7296,0.72934,0.72948,111099998.0
2005-05-09 16:43:00,0.72936,0.7297,0.72932,0.72961,127799999.0
2005-05-09 16:44:00,0.72943,0.72958,0.72938,0.72958,71300000.0
2005-05-09 16:45:00,0.72967,0.72983,0.72954,0.72973,95600000.0
2005-05-09 16:46:00,0.7297,0.7297,0.7293,0.72933,84300000.0
2005-05-09 16:47:00,0.72951,0.72968,0.72935,0.72949,73200000.0
2005-05-09 16:48:00,0.72933,0.72974,0.72932,0.72963,74000001.0
2005-05-09 16:49:00,0.72949,0.72967,0.72929,0.72945,126900001.0
2005-05-09 16:50:00,0.72939,0.72957,0.72938,0.72941,167500000.0
2005-05-09 16:51:00,0.72957,0.72957,0.72895,0.72895,84000000.0
2005-05-09 16:52:00,0.72916,0.72929,0.72897,0.72918,88199999.0
2005-05-09 16:53:00,0.72893,0.72906,0.72872,0.72891,106599999.0
2005-05-09 16:54:00,0.72888,0.72928,0.72858,0.72928,170200000.0
2005-05-09 16:55:00,0.72924,0.72941,0.72904,0.72912,122399998.0
2005-05-09 16:56:00,0.72908,0.72943,0.72896,0.72912,134099999.0
2005-05-09 16:57:00,0.72903,0.7293,0.7289,0.72928,94199999.0
2005-05-09 16:58:00,0.72931,0.7294,0.729,0.72911,118600001.0
2005-05-09 16:59:00,0.729,0.72927,0.72886,0.72927,102900002.0
2005-05-09 17:00:00,0.72934,0.72944,0.72903,0.72925,89100001.0
2005-05-09 17:01:00,0.72938,0.72938,0.72913,0.72918,81400001.0
2005-05-09 17:02:00,0.72905,0.7291,0.729,0.72906,68299999.0
2005-05-09 17:03:00,0.72931,0.72945,0.72915,0.72919,91200000.0
2005-05-09 17:04:00,0.72954,0.7296,0.7292,0.72953,114300000.0
2005-05-09 17:05:00,0.72959,0.72972,0.72949,0.72961,100800000.0
2005-05-09 17:06:00,0.72958,0.72972,0.72941,0.7297,49200001.0
2005-05-09 17:07:00,0.72982,0.72989,0.72944,0.72962,86100000.0
2005-05-09 17:08:00,0.72961,0.72967,0.72945,0.72959,97099999.0
2005-05-09 17:09:00,0.72945,0.72956,0.72933,0.72952,100200001.0
2005-05-09 17:10:00,0.72946,0.7297,0.72941,0.72947,122300001.0
2005-05-09 17:11:00,0.72919,0.72946,0.72919,0.7293,107900000.0
2005-05-09 17:12:00,0.72923,0.72956,0.72904,0.72953,75599998.0
2005-05-09 17:13:00,0.7295,0.72966,0.72928,0.72942,111899999.0
2005-05-09 17:14:00,0.72947,0.72959,0.7294,0.72946,71400000.0
2005-05-09 17:15:00,0.72954,0.72964,0.72939,0.72943,83499999.0
2005-05-09 17:16:00,0.72943,0.72986,0.72935,0.7297,113600002.0
2005-05-09 17:17:00,0.72957,0.72979,0.72957,0.72966,72300000.0
2005-05-09 17:18:00,0.7297,0.72979,0.72949,0.72979,89799999.0
2005-05-09 17:19:00,0.72999,0.73001,0.72966,0.72968,153800000.0
2005-05-09 17:20:00,0.72976,0.72992,0.72959,0.72972,79200002.0
2005-05-09 17:21:00,0.72962,0.72975,0.72949,0.72975,109700001.0
2005-05-09 17:22:00,0.72958,0.72995,0.72956,0.72995,97200001.0
2005-05-09 17:23:00,0.72995,0.73,0.72965,0.72983,114000000.0
2005-05-09 17:24:00,0.73002,0.73015,0.72964,0.73,109700000.0
2005-05-09 17:25:00,0.72998,0.7305,0.72994,0.73048,98199999.0
2005-05-09 17:26:00,0.73028,0.7305,0.73022,0.73025,74400000.0
2005-05-09 17:27:00,0.7302,0.73043,0.73009,0.73022,89200000.0
2005-05-09 17:28:00,0.73036,0.73044,0.73023,0.73037,62999999.0
2005-05-09 17:29:00,0.7304,0.73059,0.73031,0.73043,113999999.0
2005-05-09 17:30:00,0.7305,0.73073,0.73048,0.73063,76300000.0
2005-05-09 17:31:00,0.73047,0.73052,0.73027,0.73052,81200000.0
2005-05-09 17:32:00,0.73036,0.73069,0.73033,0.73046,77700000.0
2005-05-09 17:33:00,0.73032,0.73049,0.73027,0.73031,152999998.0
2005-05-09 17:34:00,0.73005,0.73051,0.73005,0.73042,119600001.0
2005-05-09 17:35:00,0.73033,0.73039,0.73013,0.73039,157000001.0
2005-05-09 17:36:00,0.73036,0.73059,0.73036,0.7305,57800000.0
2005-05-09 17:37:00,0.73044,0.73058,0.73034,0.73045,108700001.0
2005-05-09 17:38:00,0.73041,0.73054,0.73035,0.73045,88399999.0
2005-05-09 17:39:00,0.73054,0.73056,0.73022,0.73031,80400001.0
2005-05-09 17:40:00,0.73047,0.73049,0.73029,0.73049,83099999.0
2005-05-09 17:41:00,0.73063,0.73066,0.73037,0.73046,135700000.0
2005-05-09 17:42:00,0.73049,0.73059,0.73028,0.73055,63500000.0
2005-05-09 17:43:00,0.7305,0.73065,0.73028,0.73056,65400000.0
2005-05-09 17:44:00,0.73043,0.73056,0.73029,0.73034,108999999.0
2005-05-09 17:45:00,0.73028,0.73052,0.73004,0.73034,105399999.0
2005-05-09 17:46:00,0.73053,0.73079,0.73051,0.73066,78900000.0
2005-05-09 17:47:00,0.73035,0.73075,0.73031,0.73054,136600002.0
2005-05-09 17:48:00,0.73063,0.73069,0.73051,0.73069,124200001.0
2005-05-09 17:49:00,0.73059,0.73059,0.73024,0.73033,140400001.0
2005-05-09 17:50:00,0.73034,0.7304,0.7302,0.73025,82899998.0
2005-05-09 17:51:00,0.73032,0.73051,0.73029,0.73031,123000001.0
2005-05-09 17:52:00,0.73012,0.73043,0.73012,0.73032,103600000.0
2005-05-09 17:53:00,0.73031,0.73068,0.73027,0.73068,102900001.0
2005-05-09 17:54:00,0.73058,0.73058,0.73032,0.73049,127799998.0
2005-05-09 17:55:00,0.73049,0.73055,0.73033,0.73045,78900000.0
2005-05-09 17:56:00,0.73044,0.73056,0.73012,0.73027,130599998.0
2005-05-09 17:57:00,0.73048,0.73073,0.73022,0.73064,119900001.0
2005-05-09 17:58:00,0.73043,0.73062,0.73041,0.73052,88900001.0
2005-05-09 17:59:00,0.73045,0.73058,0.73025,0.73045,138800000.0
2005-05-09 18:00:00,0.73037,0.73047,0.7303,0.73044,59100000.0
2005-05-09 18:01:00,0.73041,0.73043,0.72998,0.73006,78800000.0
2005-05-09 18:02:00,0.73021,0.73029,0.72997,0.73025,144000000.0
2005-05-09 18:03:00,0.72996,0.73012,0.72974,0.72997,259299998.0
2005-05-09 18:04:00,0.72993,0.73009,0.72965,0.7299,205099999.0
2005-05-09 18:05:00,0.72981,0.72994,0.72946,0.72952,287799997.0
2005-05-09 18:06:00,0.7296,0.72988,0.7295,0.72984,139000001.0
2005-05-09 18:07:00,0.72982,0.73,0.72957,0.72985,203199998.0
2005-05-09 18:08:00,0.72974,0.72983,0.72963,0.72963,40000000.0
2005-05-09 18:09:00,0.7293,0.72957,0.7292,0.72945,236899999.0
2005-05-09 18:10:00,0.7295,0.72984,0.72942,0.72964,152400000.0
2005-05-09 18:11:00,0.72968,0.72996,0.72961,0.72986,107499999.0
2005-05-09 18:12:00,0.72994,0.72994,0.72939,0.72953,90800003.0
2005-05-09 18:13:00,0.72948,0.7296,0.72943,0.72943,63800000.0
2005-05-09 18:14:00,0.72954,0.7296,0.72938,0.7295,85799999.0
2005-05-09 18:15:00,0.72942,0.72961,0.72914,0.72918,165200001.0
2005-05-09 18:16:00,0.72945,0.72954,0.72918,0.72922,307799996.0
2005-05-09 18:17:00,0.72911,0.72963,0.72911,0.72952,176199999.0
2005-05-09 18:18:00,0.72953,0.72966,0.72915,0.72948,361900002.0
2005-05-09 18:19:00,0.72947,0.72962,0.72921,0.7293,175299999.0
2005-05-09 18:20:00,0.72929,0.72964,0.72928,0.72939,84500000.0
2005-05-09 18:21:00,0.72969,0.72977,0.72923,0.72954,183300000.0
2005-05-09 18:22:00,0.72954,0.72954,0.72922,0.7293,85299999.0
2005-05-09 18:23:00,0.72905,0.72952,0.72901,0.72934,296600004.0
2005-05-09 18:24:00,0.72947,0.7296,0.72899,0.72907,286899999.0
2005-05-09 18:25:00,0.72952,0.72952,0.72912,0.72938,145400000.0
2005-05-09 18:26:00,0.72942,0.72954,0.72928,0.72945,134999999.0
2005-05-09 18:27:00,0.72936,0.72954,0.72915,0.72951,315000000.0
2005-05-09 18:28:00,0.72939,0.7295,0.72922,0.72925,154799998.0
2005-05-09 18:29:00,0.72927,0.72952,0.72913,0.72952,232500002.0
2005-05-09 18:30:00,0.72935,0.72946,0.72905,0.72914,101299999.0
2005-05-09 18:31:00,0.72898,0.72949,0.72898,0.72946,171599999.0
2005-05-09 18:32:00,0.72937,0.72952,0.729,0.729,60600000.0
2005-05-09 18:33:00,0.72961,0.72966,0.7294,0.72961,207400000.0
2005-05-09 18:34:00,0.72973,0.72974,0.72944,0.72944,143100001.0
2005-05-09 18:35:00,0.72976,0.72976,0.72938,0.72959,161800003.0
2005-05-09 18:36:00,0.72934,0.72954,0.72923,0.72954,145899999.0
2005-05-09 18:37:00,0.72951,0.72964,0.72925,0.72925,112700000.0
2005-05-09 18:38:00,0.72968,0.72977,0.7294,0.72945,81100000.0
2005-05-09 18:39:00,0.72965,0.72969,0.72927,0.72955,301200000.0
2005-05-09 18:40:00,0.72966,0.72981,0.72947,0.72981,75800000.0
2005-05-09 18:41:00,0.72962,0.72979,0.72929,0.72957,257200002.0
2005-05-09 18:42:00,0.72955,0.72975,0.72955,0.72974,90100000.0
2005-05-09 18:43:00,0.72965,0.72976,0.72925,0.72962,654099994.0
2005-05-09 18:44:00,0.72957,0.72973,0.72949,0.72972,222300001.0
2005-05-09 18:45:00,0.72973,0.72973,0.72928,0.72973,458900003.0
2005-05-09 18:46:00,0.72932,0.72973,0.72932,0.72957,114800000.0
2005-05-09 18:47:00,0.72952,0.72983,0.72947,0.72968,232399998.0
2005-05-09 18:48:00,0.72943,0.72984,0.72926,0.72969,99699999.0
2005-05-09 18:49:00,0.72972,0.72982,0.72962,0.72982,161300001.0
2005-05-09 18:50:00,0.72973,0.72973,0.72928,0.72968,122399999.0
2005-05-09 18:51:00,0.72945,0.7297,0.72923,0.72965,72000000.0
2005-05-09 18:52:00,0.7297,0.72979,0.72956,0.72973,93700000.0
2005-05-09 18:53:00,0.72957,0.72965,0.72936,0.72965,70700000.0
2005-05-09 18:54:00,0.72949,0.72964,0.72929,0.7296,121199999.0
2005-05-09 18:55:00,0.72969,0.72969,0.7292,0.7292,142200000.0
2005-05-09 18:56:00,0.72938,0.72958,0.72921,0.72957,82699999.0
2005-05-09 18:57:00,0.72963,0.72963,0.72919,0.72929,92299999.0
2005-05-09 18:58:00,0.72957,0.72968,0.72895,0.72895,91599998.0
2005-05-09 18:59:00,0.72942,0.72965,0.72933,0.72962,235900003.0
2005-05-09 19:00:00,0.72957,0.72957,0.72901,0.72906,132499999.0
2005-05-09 19:01:00,0.72958,0.7297,0.72942,0.7297,124800000.0
2005-05-09 19:02:00,0.72961,0.72969,0.72943,0.72959,100399997.0
2005-05-09 19:03:00,0.72954,0.72979,0.7294,0.7294,174900000.0
2005-05-09 19:04:00,0.7296,0.72975,0.72941,0.72942,156500002.0
2005-05-09 19:05:00,0.72961,0.72972,0.72943,0.72961,109200002.0
2005-05-09 19:06:00,0.72988,0.72988,0.72944,0.72969,190700000.0
2005-05-09 19:07:00,0.72988,0.73003,0.7296,0.72983,208000001.0
2005-05-09 19:08:00,0.73015,0.7302,0.72993,0.72996,127599999.0
2005-05-09 19:09:00,0.73,0.73019,0.7296,0.7296,167200003.0
2005-05-09 19:10:00,0.72971,0.73001,0.72971,0.72991,86900001.0
2005-05-09 19:11:00,0.72992,0.73007,0.72961,0.73,119900001.0
2005-05-09 19:12:00,0.72984,0.72991,0.7297,0.7297,94299999.0
2005-05-09 19:13:00,0.72993,0.73035,0.72987,0.7303,108799999.0
2005-05-09 19:14:00,0.73023,0.73023,0.72995,0.73002,99700000.0
2005-05-09 19:15:00,0.72978,0.73,0.72968,0.73,86099999.0
2005-05-09 19:16:00,0.72973,0.73008,0.7296,0.73008,89900000.0
2005-05-09 19:17:00,0.72982,0.72986,0.72958,0.72975,58400001.0
2005-05-09 19:18:00,0.72982,0.72983,0.7295,0.72955,92600000.0
2005-05-09 19:19:00,0.72978,0.7301,0.72971,0.73008,38200000.0
2005-05-09 19:20:00,0.73005,0.73016,0.72972,0.72991,119200000.0
2005-05-09 19:21:00,0.73,0.73017,0.7297,0.72999,123600000.0
2005-05-09 19:22:00,0.72969,0.73005,0.7296,0.73005,82800000.0
2005-05-09 19:23:00,0.72994,0.72994,0.72971,0.72985,107100000.0
2005-05-09 19:24:00,0.72999,0.73001,0.72966,0.72975,98800001.0
2005-05-09 19:25:00,0.72993,0.73012,0.7299,0.73012,34200000.0
2005-05-09 19:26:00,0.7299,0.72997,0.72972,0.72997,117199999.0
2005-05-09 19:27:00,0.72982,0.72993,0.72963,0.72976,181100000.0
2005-05-09 19:28:00,0.72997,0.73004,0.72964,0.72979,221600001.0
2005-05-09 19:29:00,0.72969,0.72976,0.72968,0.72976,92300002.0
2005-05-09 19:30:00,0.72986,0.72986,0.72951,0.72951,79799999.0
2005-05-09 19:31:00,0.72976,0.72979,0.72942,0.72957,128800000.0
2005-05-09 19:32:00,0.72961,0.72969,0.72931,0.72948,170500001.0
2005-05-09 19:33:00,0.72964,0.72985,0.72943,0.72943,127300000.0
2005-05-09 19:34:00,0.72941,0.72968,0.72929,0.72941,161299997.0
2005-05-09 19:35:00,0.72943,0.72984,0.72943,0.72965,210699999.0
2005-05-09 19:36:00,0.72966,0.7299,0.72942,0.72953,251999996.0
2005-05-09 19:37:00,0.72956,0.72973,0.72935,0.72935,82099999.0
2005-05-09 19:38:00,0.72966,0.72981,0.72951,0.72963,97899998.0
2005-05-09 19:39:00,0.73005,0.73005,0.72978,0.72981,186999999.0
2005-05-09 19:40:00,0.72987,0.72987,0.72965,0.72968,125499999.0
2005-05-09 19:41:00,0.72967,0.73003,0.72967,0.72995,78799999.0
2005-05-09 19:42:00,0.72972,0.72982,0.72965,0.72977,99900001.0
2005-05-09 19:43:00,0.7299,0.72992,0.72978,0.72992,92399999.0
2005-05-09 19:44:00,0.73009,0.73009,0.72975,0.72982,140100001.0
2005-05-09 19:45:00,0.72978,0.72979,0.72961,0.72972,51700000.0
2005-05-09 19:46:00,0.7298,0.72991,0.72956,0.72986,112900000.0
2005-05-09 19:47:00,0.72958,0.72977,0.72942,0.7296,136100001.0
2005-05-09 19:48:00,0.72982,0.72994,0.72961,0.72965,62600000.0
2005-05-09 19:49:00,0.72966,0.72992,0.72953,0.72953,133199999.0
2005-05-09 19:50:00,0.7295,0.72972,0.72928,0.72928,134400000.0
2005-05-09 19:51:00,0.72938,0.72948,0.72897,0.72899,145199999.0
2005-05-09 19:52:00,0.72919,0.72933,0.72888,0.72905,118299999.0
2005-05-09 19:53:00,0.72935,0.72935,0.72904,0.72904,125400000.0
2005-05-09 19:54:00,0.72907,0.72949,0.72907,0.72918,157300002.0
2005-05-09 19:55:00,0.72886,0.72936,0.72886,0.72929,304799999.0
2005-05-09 19:56:00,0.72911,0.72922,0.72875,0.729,230200000.0
2005-05-09 19:57:00,0.72903,0.72903,0.72877,0.72877,127500000.0
2005-05-09 19:58:00,0.72909,0.72931,0.72881,0.72926,164500000.0
2005-05-09 19:59:00,0.72887,0.72898,0.72844,0.72866,82300000.0
2005-05-09 20:00:00,0.72869,0.72882,0.72842,0.72868,234700001.0
2005-05-09 20:01:00,0.72877,0.72883,0.72843,0.72845,125499999.0
2005-05-09 20:02:00,0.72881,0.72881,0.72848,0.72854,76300000.0
2005-05-09 20:03:00,0.7287,0.72884,0.72854,0.72883,61399999.0
2005-05-09 20:04:00,0.72878,0.72887,0.72841,0.72849,111400000.0
2005-05-09 20:05:00,0.72888,0.72903,0.72841,0.72886,109000000.0
2005-05-09 20:06:00,0.72891,0.72907,0.72873,0.72879,290999998.0
2005-05-09 20:07:00,0.72871,0.729,0.72865,0.72865,101100000.0
2005-05-09 20:08:00,0.72879,0.72893,0.72862,0.7288,113600000.0
2005-05-09 20:09:00,0.72884,0.72907,0.72876,0.729,94100000.0
2005-05-09 20:10:00,0.72899,0.72901,0.7287,0.7288,209600001.0
2005-05-09 20:11:00,0.72863,0.72892,0.72854,0.72871,78900000.0
2005-05-09 20:12:00,0.72899,0.72899,0.72872,0.72892,79200000.0
2005-05-09 20:13:00,0.72895,0.72895,0.72806,0.72831,71900000.0
2005-05-09 20:14:00,0.72896,0.72925,0.72888,0.72904,156999997.0
2005-05-09 20:15:00,0.72881,0.72924,0.7287,0.72924,88500000.0
2005-05-09 20:16:00,0.72911,0.72911,0.7287,0.7287,421200002.0
2005-05-09 20:17:00,0.72884,0.72919,0.72879,0.72883,336399993.0
2005-05-09 20:18:00,0.72868,0.72918,0.7286,0.7291,96400001.0
2005-05-09 20:19:00,0.72877,0.72899,0.72873,0.72896,122200001.0
2005-05-09 20:20:00,0.72909,0.72914,0.72876,0.72882,92300000.0
2005-05-09 20:21:00,0.72878,0.72915,0.72878,0.72903,76500000.0
2005-05-09 20:22:00,0.72927,0.72928,0.7287,0.72913,108400000.0
2005-05-09 20:23:00,0.72878,0.72917,0.72878,0.72912,63199998.0
2005-05-09 20:24:00,0.72885,0.72917,0.72865,0.72865,173900003.0
2005-05-09 20:25:00,0.72898,0.72927,0.72891,0.72913,118399999.0
2005-05-09 20:26:00,0.72922,0.72927,0.72849,0.72918,152100001.0
2005-05-09 20:27:00,0.72875,0.72908,0.72845,0.729,100899999.0
2005-05-09 20:28:00,0.72908,0.7291,0.72893,0.729,96400000.0
2005-05-09 20:29:00,0.72899,0.72927,0.72899,0.72913,257799999.0
2005-05-09 20:30:00,0.72857,0.7293,0.72857,0.7292,322600003.0
2005-05-09 20:31:00,0.72908,0.7293,0.72884,0.72895,221199999.0
2005-05-09 20:32:00,0.72903,0.72921,0.72894,0.72894,85700000.0
2005-05-09 20:33:00,0.72903,0.72923,0.72884,0.72884,150500001.0
2005-05-09 20:34:00,0.72912,0.72923,0.72898,0.72914,134799998.0
2005-05-09 20:35:00,0.72898,0.72924,0.72893,0.729,71799999.0
2005-05-09 20:36:00,0.72897,0.7294,0.72889,0.72905,181700002.0
2005-05-09 20:37:00,0.72913,0.72952,0.72913,0.7292,133200000.0
2005-05-09 20:38:00,0.72915,0.7295,0.72908,0.7295,162900000.0
2005-05-09 20:39:00,0.72939,0.72939,0.729,0.7292,68099999.0
2005-05-09 20:40:00,0.72935,0.72952,0.72917,0.72928,178499998.0
2005-05-09 20:41:00,0.72929,0.72963,0.72929,0.72937,156200001.0
2005-05-09 20:42:00,0.72918,0.72957,0.72918,0.72957,86199999.0
2005-05-09 20:43:00,0.72915,0.72969,0.72915,0.72958,121800001.0
2005-05-09 20:44:00,0.72916,0.72941,0.72898,0.72941,87699999.0
2005-05-09 20:45:00,0.72923,0.72944,0.72897,0.72899,121699999.0
2005-05-09 20:46:00,0.72921,0.72944,0.72901,0.72908,195799999.0
2005-05-09 20:47:00,0.72935,0.72937,0.72898,0.72924,112199999.0
2005-05-09 20:48:00,0.72946,0.72957,0.72901,0.72913,95099999.0
2005-05-09 20:49:00,0.72923,0.72952,0.72895,0.7293,142900002.0
2005-05-09 20:50:00,0.72917,0.72956,0.72906,0.7295,123400000.0
2005-05-09 20:51:00,0.72966,0.72969,0.72942,0.72947,115500000.0
2005-05-09 20:52:00,0.72946,0.72963,0.72914,0.72914,87500000.0
2005-05-09 20:53:00,0.72917,0.72952,0.72883,0.72943,242399999.0
2005-05-09 20:54:00,0.72931,0.7299,0.72931,0.72988,173399999.0
2005-05-09 20:55:00,0.72959,0.72959,0.72911,0.72914,113199999.0
2005-05-09 20:56:00,0.72906,0.72953,0.72906,0.72929,99700002.0
2005-05-09 20:57:00,0.72945,0.72951,0.72894,0.72942,125000000.0
2005-05-09 20:58:00,0.72928,0.72956,0.72924,0.72933,295099999.0
2005-05-09 20:59:00,0.72907,0.72964,0.72906,0.72952,196200001.0
2005-05-09 21:00:00,0.72956,0.72956,0.72903,0.72918,269999996.0
2005-05-09 21:01:00,0.72917,0.72955,0.72917,0.72946,124900003.0
2005-05-09 21:02:00,0.72952,0.72952,0.72918,0.7292,92500000.0
2005-05-09 21:03:00,0.72956,0.72971,0.72942,0.72954,125299999.0
2005-05-09 21:04:00,0.72928,0.72953,0.72928,0.7295,96900000.0
2005-05-09 21:05:00,0.72965,0.72979,0.72943,0.72969,121600002.0
2005-05-09 21:06:00,0.72954,0.72968,0.72942,0.72968,110400000.0
2005-05-09 21:07:00,0.72974,0.72974,0.72935,0.7296,132799999.0
2005-05-09 21:08:00,0.72965,0.72971,0.72951,0.7297,117499999.0
2005-05-09 21:09:00,0.72935,0.72972,0.72932,0.72972,175300000.0
2005-05-09 21:10:00,0.72958,0.72976,0.72934,0.72976,67900001.0
2005-05-09 21:11:00,0.72963,0.72963,0.72928,0.72941,89500000.0
2005-05-09 21:12:00,0.72946,0.72958,0.72904,0.72904,129400000.0
2005-05-09 21:13:00,0.72938,0.72962,0.72935,0.72951,77700000.0
2005-05-09 21:14:00,0.72954,0.72989,0.72949,0.72971,120699999.0
2005-05-09 21:15:00,0.72974,0.72991,0.72939,0.72948,168500000.0
2005-05-09 21:16:00,0.73001,0.73065,0.72994,0.73014,103899999.0
2005-05-09 21:17:00,0.73004,0.73073,0.72997,0.73023,94400000.0
2005-05-09 21:18:00,0.73014,0.73055,0.73014,0.73024,146200000.0
2005-05-09 21:19:00,0.73003,0.73048,0.73003,0.73023,147600000.0
2005-05-09 21:20:00,0.73009,0.7303,0.7297,0.73004,230200000.0
2005-05-09 21:21:00,0.73047,0.73047,0.73001,0.73017,83999999.0
2005-05-09 21:22:00,0.73011,0.73026,0.72996,0.73021,45000000.0
2005-05-09 21:23:00,0.73004,0.73015,0.72959,0.7297,180999999.0
2005-05-09 21:24:00,0.72964,0.73019,0.72964,0.72989,67900000.0
2005-05-09 21:25:00,0.72988,0.73036,0.72988,0.7301,119099999.0
2005-05-09 21:26:00,0.73,0.73033,0.72992,0.73025,109300000.0
2005-05-09 21:27:00,0.73004,0.73022,0.72991,0.73004,136000002.0
2005-05-09 21:28:00,0.73014,0.73027,0.73002,0.73002,84400000.0
2005-05-09 21:29:00,0.73,0.73052,0.7299,0.73011,134999998.0
2005-05-09 21:30:00,0.73027,0.73055,0.72997,0.73055,137200001.0
2005-05-09 21:31:00,0.7299,0.73037,0.72985,0.73033,78199999.0
2005-05-09 21:32:00,0.73004,0.73018,0.72925,0.72972,146999999.0
2005-05-09 21:33:00,0.72973,0.73016,0.72967,0.73016,78600001.0
2005-05-09 21:34:00,0.73017,0.73017,0.72966,0.72968,47800000.0
2005-05-09 21:35:00,0.7299,0.73012,0.72952,0.73012,231500000.0
2005-05-09 21:36:00,0.72986,0.73005,0.72944,0.72965,187899999.0
2005-05-09 21:37:00,0.73024,0.73024,0.72978,0.7302,170000002.0
2005-05-09 21:38:00,0.73027,0.73027,0.72978,0.73006,76800001.0
2005-05-09 21:39:00,0.72975,0.73008,0.72939,0.73008,75700000.0
2005-05-09 21:40:00,0.7302,0.73026,0.72972,0.73026,178100001.0
2005-05-09 21:41:00,0.73009,0.73009,0.72957,0.72963,133000001.0
2005-05-09 21:42:00,0.7298,0.73019,0.72977,0.73019,105799997.0
2005-05-09 21:43:00,0.73015,0.73015,0.7299,0.7299,107500000.0
2005-05-09 21:44:00,0.73005,0.73005,0.72959,0.72959,144600001.0
2005-05-09 21:45:00,0.72975,0.73011,0.72975,0.72984,132100001.0
2005-05-09 21:46:00,0.72999,0.72999,0.72963,0.7297,76500001.0
2005-05-09 21:47:00,0.72953,0.72995,0.72946,0.72978,127399999.0
2005-05-09 21:48:00,0.72985,0.73004,0.72985,0.73,51799999.0
2005-05-09 21:49:00,0.72982,0.72995,0.72974,0.72977,90899998.0
2005-05-09 21:50:00,0.72989,0.73003,0.72984,0.72991,56000000.0
2005-05-09 21:51:00,0.72994,0.73001,0.72978,0.72998,82800000.0
2005-05-09 21:52:00,0.72966,0.72995,0.72965,0.72976,67400000.0
2005-05-09 21:53:00,0.72964,0.7298,0.72964,0.72978,78100000.0
2005-05-09 21:54:00,0.72971,0.72978,0.72942,0.72942,99400000.0
2005-05-09 21:55:00,0.72972,0.72972,0.72946,0.72952,55100000.0
2005-05-09 21:56:00,0.72955,0.72956,0.7294,0.72943,106799999.0
2005-05-09 21:57:00,0.72957,0.72961,0.72923,0.72957,146300000.0
2005-05-09 21:58:00,0.72938,0.7297,0.72928,0.7293,172299999.0
2005-05-09 21:59:00,0.72893,0.72935,0.72886,0.72926,74600000.0
2005-05-09 22:00:00,0.72916,0.72953,0.72907,0.72936,92400001.0
2005-05-09 22:01:00,0.7293,0.72946,0.72915,0.72938,148699998.0
2005-05-09 22:02:00,0.72931,0.72936,0.72906,0.72918,51800000.0
2005-05-09 22:03:00,0.72931,0.72952,0.72913,0.72923,139799999.0
2005-05-09 22:04:00,0.72912,0.72932,0.72894,0.72901,117400002.0
2005-05-09 22:05:00,0.72935,0.72961,0.72923,0.72954,151000001.0
2005-05-09 22:06:00,0.72948,0.72961,0.72929,0.72959,126200000.0
2005-05-09 22:07:00,0.72923,0.72923,0.72885,0.72922,126700002.0
2005-05-09 22:08:00,0.72937,0.72937,0.72904,0.72933,137200001.0
2005-05-09 22:09:00,0.72912,0.72949,0.72912,0.72922,125499999.0
2005-05-09 22:10:00,0.72931,0.72942,0.72918,0.72936,124300000.0
2005-05-09 22:11:00,0.72921,0.72944,0.72917,0.72937,121900001.0
2005-05-09 22:12:00,0.72947,0.72956,0.72927,0.72956,123799999.0
2005-05-09 22:13:00,0.72958,0.72958,0.72922,0.72929,80500000.0
2005-05-09 22:14:00,0.72913,0.72952,0.72899,0.72945,143099998.0
2005-05-09 22:15:00,0.72947,0.7295,0.72916,0.72916,108400000.0
2005-05-09 22:16:00,0.7296,0.7297,0.72918,0.72926,84500000.0
2005-05-09 22:17:00,0.72951,0.72957,0.72937,0.72957,107699999.0
2005-05-09 22:18:00,0.7295,0.72957,0.7291,0.7291,100500000.0
2005-05-09 22:19:00,0.72938,0.72964,0.72917,0.72952,109699999.0
2005-05-09 22:20:00,0.72962,0.7297,0.72927,0.72943,92699999.0
2005-05-09 22:21:00,0.72964,0.72975,0.72935,0.72973,165299997.0
2005-05-09 22:22:00,0.72957,0.72981,0.72949,0.72973,180400004.0
2005-05-09 22:23:00,0.7295,0.72968,0.7295,0.72954,75800001.0
2005-05-09 22:24:00,0.72954,0.72973,0.72915,0.72966,113100001.0
2005-05-09 22:25:00,0.7293,0.7298,0.7293,0.72976,162099997.0
2005-05-09 22:26:00,0.72956,0.72986,0.72956,0.72986,113600001.0
2005-05-09 22:27:00,0.72933,0.72982,0.72933,0.72982,81299999.0
2005-05-09 22:28:00,0.72953,0.72965,0.72949,0.72949,87599999.0
2005-05-09 22:29:00,0.72992,0.72992,0.7295,0.7295,109100000.0
2005-05-09 22:30:00,0.72975,0.72988,0.72957,0.72983,193200002.0
2005-05-09 22:31:00,0.72977,0.72977,0.72918,0.72918,121099999.0
2005-05-09 22:32:00,0.72982,0.72988,0.72932,0.72935,172199997.0
2005-05-09 22:33:00,0.72982,0.72983,0.7296,0.72979,107500001.0
2005-05-09 22:34:00,0.72971,0.72977,0.72906,0.72933,98299998.0
2005-05-09 22:35:00,0.72965,0.72976,0.72925,0.72976,131399998.0
2005-05-09 22:36:00,0.72982,0.72987,0.72951,0.72975,104900000.0
2005-05-09 22:37:00,0.72968,0.72968,0.72944,0.72944,59300000.0
2005-05-09 22:38:00,0.72961,0.72978,0.72934,0.72965,80899999.0
2005-05-09 22:39:00,0.72953,0.72969,0.72937,0.72964,107200000.0
2005-05-09 22:40:00,0.72941,0.72975,0.72921,0.7296,80300000.0
2005-05-09 22:41:00,0.72965,0.73002,0.72955,0.72991,77100000.0
2005-05-09 22:42:00,0.72957,0.72968,0.72955,0.72968,101799999.0
2005-05-09 22:43:00,0.72986,0.73,0.72959,0.72973,134600000.0
2005-05-09 22:44:00,0.72992,0.72992,0.72955,0.72961,189700002.0
2005-05-09 22:45:00,0.7294,0.72963,0.72915,0.7292,170999997.0
2005-05-09 22:46:00,0.72937,0.72971,0.72906,0.7293,205700002.0
2005-05-09 22:47:00,0.72927,0.72963,0.72927,0.72963,51200000.0
2005-05-09 22:48:00,0.72953,0.72971,0.72925,0.72928,137499997.0
2005-05-09 22:49:00,0.72926,0.72984,0.72918,0.72984,79100000.0
2005-05-09 22:50:00,0.72953,0.72968,0.72917,0.72955,174400000.0
2005-05-09 22:51:00,0.72966,0.72988,0.72946,0.72955,190399999.0
2005-05-09 22:52:00,0.72962,0.72968,0.72928,0.72968,104800001.0
2005-05-09 22:53:00,0.7298,0.72986,0.72957,0.72972,78500000.0
2005-05-09 22:54:00,0.72973,0.72977,0.72929,0.72929,72800000.0
2005-05-09 22:55:00,0.72923,0.72971,0.72923,0.72934,110299999.0
2005-05-09 22:56:00,0.72939,0.72954,0.72929,0.72954,154000000.0
2005-05-09 22:57:00,0.72953,0.72967,0.72945,0.72952,90600000.0
2005-05-09 22:58:00,0.72956,0.7299,0.7295,0.7298,116000000.0
2005-05-09 22:59:00,0.72959,0.7298,0.72942,0.72942,137799999.0
2005-05-09 23:00:00,0.72924,0.7296,0.7291,0.72927,86099999.0
2005-05-09 23:01:00,0.72951,0.72971,0.72922,0.7295,113700000.0
2005-05-09 23:02:00,0.72957,0.7296,0.72928,0.72928,102000000.0
2005-05-09 23:03:00,0.7292,0.72955,0.72916,0.72939,97100000.0
2005-05-09 23:04:00,0.72944,0.72948,0.72929,0.7293,62100000.0
2005-05-09 23:05:00,0.72941,0.72982,0.72932,0.72967,130499998.0
2005-05-09 23:06:00,0.72956,0.72979,0.72932,0.72939,121600001.0
2005-05-09 23:07:00,0.72951,0.72982,0.72951,0.7297,83500001.0
2005-05-09 23:08:00,0.73002,0.73006,0.72962,0.72984,83500000.0
2005-05-09 23:09:00,0.72997,0.73003,0.72933,0.72955,110899998.0
2005-05-09 23:10:00,0.72974,0.72996,0.7296,0.72996,120300000.0
2005-05-09 23:11:00,0.7299,0.73015,0.72971,0.7298,143800001.0
2005-05-09 23:12:00,0.7298,0.73001,0.72963,0.7299,101700001.0
2005-05-09 23:13:00,0.73028,0.73033,0.72984,0.72989,107300002.0
2005-05-09 23:14:00,0.73,0.73026,0.72973,0.72992,115000000.0
2005-05-09 23:15:00,0.73033,0.73048,0.73018,0.7302,147100000.0
2005-05-09 23:16:00,0.7304,0.73041,0.7299,0.72995,66200000.0
2005-05-09 23:17:00,0.73027,0.73046,0.73014,0.73015,142599998.0
2005-05-09 23:18:00,0.73006,0.73014,0.72993,0.73001,102200002.0
2005-05-09 23:19:00,0.72973,0.73003,0.72971,0.73001,47300000.0
2005-05-09 23:20:00,0.73006,0.73006,0.72945,0.72952,65900000.0
2005-05-09 23:21:00,0.72989,0.72997,0.72966,0.72988,81700000.0
2005-05-09 23:22:00,0.72989,0.73012,0.72978,0.73002,46700001.0
2005-05-09 23:23:00,0.72959,0.72973,0.72936,0.72943,156799996.0
2005-05-09 23:24:00,0.72935,0.72953,0.72923,0.72953,95000000.0
2005-05-09 23:25:00,0.72941,0.72995,0.72941,0.72995,98600000.0
2005-05-09 23:26:00,0.7298,0.72996,0.72972,0.72996,95299998.0
2005-05-09 23:27:00,0.72967,0.72978,0.72939,0.7294,115599999.0
2005-05-09 23:28:00,0.72939,0.72984,0.72933,0.72972,105700001.0
2005-05-09 23:29:00,0.72966,0.72974,0.72935,0.72945,88900002.0
2005-05-09 23:30:00,0.72943,0.72948,0.72919,0.72945,181000000.0
2005-05-09 23:31:00,0.72955,0.72972,0.72942,0.72943,96400000.0
2005-05-09 23:32:00,0.72954,0.72973,0.72954,0.72957,57200000.0
2005-05-09 23:33:00,0.72915,0.72946,0.72906,0.72946,62100000.0
2005-05-09 23:34:00,0.72948,0.72975,0.72934,0.72955,109499999.0
2005-05-09 23:35:00,0.72951,0.72979,0.72947,0.72959,124499999.0
2005-05-09 23:36:00,0.72992,0.73006,0.72983,0.73006,80000001.0
2005-05-09 23:37:00,0.72996,0.72996,0.72978,0.72989,45200000.0
2005-05-09 23:38:00,0.72993,0.73012,0.7299,0.72998,70000000.0
2005-05-09 23:39:00,0.72995,0.73001,0.7298,0.73001,92900000.0
2005-05-09 23:40:00,0.72967,0.72982,0.72959,0.7298,110400000.0
2005-05-09 23:41:00,0.72978,0.73002,0.72977,0.72993,146799997.0
2005-05-09 23:42:00,0.72985,0.72987,0.72947,0.72978,145699999.0
2005-05-09 23:43:00,0.72994,0.72994,0.72973,0.72989,75700000.0
2005-05-09 23:44:00,0.72991,0.72991,0.72975,0.72975,44300002.0
2005-05-09 23:45:00,0.72987,0.72997,0.72977,0.72977,99800000.0
2005-05-09 23:46:00,0.72987,0.73005,0.72948,0.72977,126800000.0
2005-05-09 23:47:00,0.73005,0.73005,0.72977,0.73,91499999.0
2005-05-09 23:48:00,0.72993,0.72993,0.72976,0.72982,94100001.0
2005-05-09 23:49:00,0.73008,0.73008,0.72967,0.72967,91900001.0
2005-05-09 23:50:00,0.72978,0.73015,0.72973,0.73003,76999999.0
2005-05-09 23:51:00,0.72985,0.73027,0.72981,0.73001,174600000.0
2005-05-09 23:52:00,0.72991,0.73028,0.72991,0.73015,170799999.0
2005-05-09 23:53:00,0.73002,0.7302,0.72992,0.7302,95299997.0
2005-05-09 23:54:00,0.7301,0.73032,0.73001,0.73027,89100001.0
2005-05-09 23:55:00,0.73036,0.73036,0.72958,0.72958,83600000.0
2005-05-09 23:56:00,0.72972,0.73001,0.72955,0.73001,103500000.0
2005-05-09 23:57:00,0.72982,0.73,0.72982,0.72987,97800003.0
2005-05-09 23:58:00,0.72978,0.73,0.72969,0.7299,168100000.0
2005-05-09 23:59:00,0.72978,0.72991,0.72969,0.72969,112400000.0
2005-05-10 00:00:00,0.72978,0.72998,0.72962,0.72998,38400000.0
2005-05-10 00:01:00,0.73007,0.73007,0.72972,0.72972,115500001.0
2005-05-10 00:02:00,0.72984,0.73001,0.72974,0.72989,140399999.0
2005-05-10 00:03:00,0.72997,0.72997,0.72968,0.72982,42600000.0
2005-05-10 00:04:00,0.72974,0.72993,0.72936,0.72993,86399999.0
2005-05-10 00:05:00,0.72997,0.72998,0.72965,0.72969,63799999.0
2005-05-10 00:06:00,0.73003,0.73003,0.72978,0.72979,49300001.0
2005-05-10 00:07:00,0.72985,0.73,0.72976,0.72983,147000002.0
2005-05-10 00:08:00,0.72993,0.72993,0.72976,0.72986,86900001.0
2005-05-10 00:09:00,0.72985,0.73006,0.72985,0.73006,75500003.0
2005-05-10 00:10:00,0.72976,0.72988,0.72964,0.72973,78600000.0
2005-05-10 00:11:00,0.72967,0.72999,0.72967,0.72977,83700000.0
2005-05-10 00:12:00,0.7296,0.7296,0.72925,0.72931,89199998.0
2005-05-10 00:13:00,0.72959,0.72963,0.72918,0.7293,111700000.0
2005-05-10 00:14:00,0.72929,0.72951,0.72919,0.72938,91900000.0
2005-05-10 00:15:00,0.72972,0.72976,0.72943,0.72944,63600000.0
2005-05-10 00:16:00,0.72986,0.72994,0.72967,0.7298,89400000.0
2005-05-10 00:17:00,0.72985,0.73015,0.72981,0.73003,97600001.0
2005-05-10 00:18:00,0.73003,0.73032,0.73002,0.73032,90700000.0
2005-05-10 00:19:00,0.72985,0.73017,0.72969,0.73013,133699998.0
2005-05-10 00:20:00,0.73011,0.73012,0.72986,0.73,134799999.0
2005-05-10 00:21:00,0.72979,0.73016,0.72979,0.73016,125399998.0
2005-05-10 00:22:00,0.72998,0.73009,0.7298,0.73001,64500000.0
2005-05-10 00:23:00,0.72975,0.72975,0.72939,0.72939,54200000.0
2005-05-10 00:24:00,0.72961,0.72978,0.72942,0.72978,54700000.0
2005-05-10 00:25:00,0.72986,0.72986,0.72932,0.72948,148300002.0
2005-05-10 00:26:00,0.72966,0.73007,0.72963,0.72983,102500000.0
2005-05-10 00:27:00,0.72963,0.72987,0.72956,0.72983,177399999.0
2005-05-10 00:28:00,0.72972,0.73005,0.72965,0.73004,136800001.0
2005-05-10 00:29:00,0.73025,0.73025,0.72921,0.72921,51300000.0
2005-05-10 00:30:00,0.72983,0.73023,0.72983,0.72994,66099999.0
2005-05-10 00:31:00,0.73048,0.73055,0.73042,0.73055,30400000.0
2005-05-10 00:32:00,0.73039,0.73046,0.73022,0.73024,121300001.0
2005-05-10 00:33:00,0.73011,0.73022,0.73002,0.73005,118200000.0
2005-05-10 00:34:00,0.73052,0.73052,0.72987,0.73018,82200000.0
2005-05-10 00:35:00,0.73013,0.73023,0.72954,0.7297,63800000.0
2005-05-10 00:36:00,0.72991,0.73,0.72986,0.72992,66899999.0
2005-05-10 00:37:00,0.73004,0.73004,0.72986,0.73,114900002.0
2005-05-10 00:38:00,0.72994,0.73015,0.72987,0.73,121299998.0
2005-05-10 00:39:00,0.73002,0.73017,0.72983,0.72985,138700002.0
2005-05-10 00:40:00,0.73013,0.73036,0.73005,0.73014,113999998.0
2005-05-10 00:41:00,0.73027,0.7304,0.73,0.73031,97999998.0
2005-05-10 00:42:00,0.73029,0.73051,0.73019,0.73051,136399997.0
2005-05-10 00:43:00,0.73024,0.7306,0.73019,0.73059,73300000.0
2005-05-10 00:44:00,0.73034,0.73046,0.72966,0.72966,136099999.0
2005-05-10 00:45:00,0.72948,0.72974,0.7293,0.72952,168000001.0
2005-05-10 00:46:00,0.73015,0.73015,0.72963,0.72964,147600000.0
2005-05-10 00:47:00,0.72992,0.72992,0.72949,0.72957,114500000.0
2005-05-10 00:48:00,0.72974,0.72989,0.72956,0.72979,121300001.0
2005-05-10 00:49:00,0.72987,0.73004,0.72987,0.72999,56000000.0
2005-05-10 00:50:00,0.72988,0.72995,0.72962,0.72969,114100001.0
2005-05-10 00:51:00,0.72964,0.73005,0.72964,0.73001,117400001.0
2005-05-10 00:52:00,0.72988,0.73011,0.72988,0.73,130000001.0
2005-05-10 00:53:00,0.7299,0.7301,0.72981,0.7301,79500000.0
2005-05-10 00:54:00,0.73016,0.73016,0.73,0.73015,134800000.0
2005-05-10 00:55:00,0.73006,0.73009,0.72994,0.73009,77900001.0
2005-05-10 00:56:00,0.72999,0.73004,0.72971,0.72971,113999998.0
2005-05-10 00:57:00,0.72986,0.73016,0.72962,0.73002,120799999.0
2005-05-10 00:58:00,0.73014,0.73022,0.72991,0.73009,91100002.0
2005-05-10 00:59:00,0.73039,0.73043,0.73008,0.7301,66800000.0
2005-05-10 01:00:00,0.73025,0.73032,0.72999,0.73004,127500000.0
2005-05-10 01:01:00,0.72956,0.73027,0.72948,0.73015,54600000.0
2005-05-10 01:02:00,0.73023,0.73042,0.73021,0.73028,85800000.0
2005-05-10 01:03:00,0.73043,0.73051,0.73023,0.73023,131600001.0
2005-05-10 01:04:00,0.73016,0.73023,0.72984,0.73008,160700001.0
2005-05-10 01:05:00,0.72994,0.73004,0.72958,0.72981,104800000.0
2005-05-10 01:06:00,0.7298,0.7301,0.72969,0.73005,195799999.0
2005-05-10 01:07:00,0.72983,0.73014,0.72977,0.73014,112900000.0
2005-05-10 01:08:00,0.73028,0.73043,0.73005,0.73043,126599999.0
2005-05-10 01:09:00,0.73046,0.73046,0.73006,0.73029,99300000.0
2005-05-10 01:10:00,0.73031,0.73032,0.73001,0.73032,95599998.0
2005-05-10 01:11:00,0.73028,0.7303,0.73004,0.73004,100399998.0
2005-05-10 01:12:00,0.73017,0.73035,0.73008,0.73032,85000000.0
2005-05-10 01:13:00,0.73023,0.73043,0.73023,0.73041,101400000.0
2005-05-10 01:14:00,0.73012,0.73012,0.72957,0.72958,50100000.0
2005-05-10 01:15:00,0.72976,0.73002,0.72963,0.72987,151199999.0
2005-05-10 01:16:00,0.72975,0.72994,0.72972,0.72986,88400000.0
2005-05-10 01:17:00,0.73006,0.73022,0.73,0.73009,137000002.0
2005-05-10 01:18:00,0.73004,0.73004,0.72973,0.72999,86900000.0
2005-05-10 01:19:00,0.72991,0.73009,0.72991,0.73009,58600001.0
2005-05-10 01:20:00,0.73003,0.73003,0.72979,0.72979,38600000.0
2005-05-10 01:21:00,0.7298,0.73013,0.7298,0.73003,51099999.0
2005-05-10 01:22:00,0.7298,0.73002,0.7298,0.73001,43000000.0
2005-05-10 01:23:00,0.73014,0.73032,0.73005,0.7301,100500000.0
2005-05-10 01:24:00,0.73033,0.73043,0.7301,0.7301,138700002.0
2005-05-10 01:25:00,0.73022,0.73032,0.72991,0.73005,111700001.0
2005-05-10 01:26:00,0.73041,0.73052,0.73013,0.73032,141099998.0
2005-05-10 01:27:00,0.73011,0.73039,0.73,0.73039,130100001.0
2005-05-10 01:28:00,0.73034,0.73034,0.72959,0.72993,161800000.0
2005-05-10 01:29:00,0.72995,0.73024,0.72985,0.73024,80200001.0
2005-05-10 01:30:00,0.73015,0.73027,0.73007,0.73018,113100001.0
2005-05-10 01:31:00,0.73003,0.73055,0.73001,0.73055,83400002.0
2005-05-10 01:32:00,0.73053,0.73053,0.73011,0.73043,76200001.0
2005-05-10 01:33:00,0.73035,0.73053,0.73006,0.73043,90800000.0
2005-05-10 01:34:00,0.73046,0.73046,0.73001,0.7303,91600000.0
2005-05-10 01:35:00,0.7302,0.73034,0.72998,0.73007,142900002.0
2005-05-10 01:36:00,0.73037,0.73049,0.72976,0.72976,81900001.0
2005-05-10 01:37:00,0.73002,0.73022,0.73002,0.73012,121200000.0
2005-05-10 01:38:00,0.73005,0.73026,0.72985,0.73018,86200001.0
2005-05-10 01:39:00,0.73005,0.73024,0.73005,0.73008,133000000.0
2005-05-10 01:40:00,0.73024,0.73024,0.72995,0.72999,94300001.0
2005-05-10 01:41:00,0.73003,0.73011,0.72971,0.73003,82900000.0
2005-05-10 01:42:00,0.72998,0.73038,0.72993,0.73026,63600000.0
2005-05-10 01:43:00,0.72999,0.73018,0.72977,0.73004,151300003.0
2005-05-10 01:44:00,0.7299,0.73009,0.72989,0.73007,111500002.0
2005-05-10 01:45:00,0.73014,0.73025,0.73005,0.73025,101799998.0
2005-05-10 01:46:00,0.73012,0.73012,0.72986,0.72993,108000001.0
2005-05-10 01:47:00,0.7299,0.72996,0.72974,0.72978,88400000.0
2005-05-10 01:48:00,0.72992,0.73001,0.72963,0.72969,108800001.0
2005-05-10 01:49:00,0.72975,0.73003,0.72974,0.73003,76000001.0
2005-05-10 01:50:00,0.72991,0.72993,0.72965,0.72977,155600001.0
2005-05-10 01:51:00,0.72969,0.72999,0.72968,0.72999,102700000.0
2005-05-10 01:52:00,0.72984,0.72984,0.72967,0.72976,76200000.0
2005-05-10 01:53:00,0.72981,0.73003,0.72961,0.73003,119699999.0
2005-05-10 01:54:00,0.72979,0.73002,0.72978,0.73002,76499998.0
2005-05-10 01:55:00,0.73009,0.73009,0.72973,0.72994,121000001.0
2005-05-10 01:56:00,0.72991,0.72997,0.72975,0.72988,150100001.0
2005-05-10 01:57:00,0.72986,0.73031,0.72986,0.7302,99699999.0
2005-05-10 01:58:00,0.73009,0.73021,0.73007,0.73021,80499999.0
2005-05-10 01:59:00,0.72979,0.7301,0.72973,0.72994,94900000.0
2005-05-10 02:00:00,0.7299,0.73,0.72977,0.72989,86000000.0
2005-05-10 02:01:00,0.72996,0.72996,0.72977,0.72985,107299997.0
2005-05-10 02:02:00,0.72991,0.72991,0.72967,0.7297,186100002.0
2005-05-10 02:03:00,0.72997,0.73023,0.72982,0.73004,57800000.0
2005-05-10 02:04:00,0.72986,0.73035,0.72983,0.73019,111699999.0
2005-05-10 02:05:00,0.73009,0.73024,0.72974,0.72991,74200000.0
2005-05-10 02:06:00,0.73004,0.73014,0.72999,0.73012,122000000.0
2005-05-10 02:07:00,0.73023,0.73025,0.72993,0.72993,71499999.0
2005-05-10 02:08:00,0.72995,0.73008,0.72971,0.72994,93800000.0
2005-05-10 02:09:00,0.72986,0.73005,0.72986,0.72995,54600000.0
2005-05-10 02:10:00,0.72988,0.73002,0.72969,0.72983,98500000.0
2005-05-10 02:11:00,0.72993,0.73,0.72967,0.72993,106300000.0
2005-05-10 02:12:00,0.7298,0.73025,0.72979,0.73009,69200000.0
2005-05-10 02:13:00,0.72998,0.72999,0.72967,0.7298,139999998.0
2005-05-10 02:14:00,0.7298,0.73017,0.7298,0.7299,96200000.0
2005-05-10 02:15:00,0.73013,0.73036,0.72996,0.73027,110000002.0
2005-05-10 02:16:00,0.73015,0.73015,0.72973,0.72981,81400000.0
2005-05-10 02:17:00,0.72993,0.73008,0.72984,0.72993,88799999.0
2005-05-10 02:18:00,0.72975,0.73021,0.72975,0.73017,61300000.0
2005-05-10 02:19:00,0.73007,0.7302,0.73003,0.7302,66200000.0
2005-05-10 02:20:00,0.73007,0.73007,0.72968,0.72982,84599999.0
2005-05-10 02:21:00,0.73002,0.73006,0.72976,0.72976,73699999.0
2005-05-10 02:22:00,0.72962,0.72984,0.72944,0.72983,131400001.0
2005-05-10 02:23:00,0.72977,0.73004,0.72973,0.72991,150000001.0
2005-05-10 02:24:00,0.72964,0.72983,0.72951,0.72979,91200000.0
2005-05-10 02:25:00,0.7298,0.73001,0.72967,0.72982,185099998.0
2005-05-10 02:26:00,0.72999,0.73005,0.72969,0.72969,98399999.0
2005-05-10 02:27:00,0.72974,0.73012,0.72967,0.73012,67200002.0
2005-05-10 02:28:00,0.72977,0.73012,0.72971,0.73008,82200001.0
2005-05-10 02:29:00,0.73003,0.73031,0.72986,0.73001,77099999.0
2005-05-10 02:30:00,0.73039,0.73046,0.73014,0.7302,158699999.0
2005-05-10 02:31:00,0.73018,0.7305,0.73012,0.73042,82399999.0
2005-05-10 02:32:00,0.73019,0.73034,0.73009,0.73018,113099999.0
2005-05-10 02:33:00,0.73018,0.73033,0.73005,0.73026,123400002.0
2005-05-10 02:34:00,0.73009,0.73025,0.73009,0.7302,158600002.0
2005-05-10 02:35:00,0.73015,0.73033,0.73004,0.73004,50600000.0
2005-05-10 02:36:00,0.73011,0.73034,0.73006,0.73014,90300001.0
2005-05-10 02:37:00,0.73018,0.73045,0.7301,0.73037,93600000.0
2005-05-10 02:38:00,0.73013,0.73048,0.73013,0.7303,144699999.0
2005-05-10 02:39:00,0.73044,0.73053,0.73024,0.73048,105500001.0
2005-05-10 02:40:00,0.73075,0.73136,0.73062,0.73136,126400000.0
2005-05-10 02:41:00,0.73148,0.73177,0.73103,0.73103,93300000.0
2005-05-10 02:42:00,0.73112,0.73142,0.73078,0.73133,82300000.0
2005-05-10 02:43:00,0.7314,0.7314,0.72988,0.7299,105700000.0
2005-05-10 02:44:00,0.73056,0.73095,0.73055,0.73055,91600000.0
2005-05-10 02:45:00,0.73074,0.73076,0.7306,0.73067,82200001.0
2005-05-10 02:46:00,0.73028,0.73028,0.73005,0.73023,114400002.0
2005-05-10 02:47:00,0.73035,0.73093,0.73023,0.73093,112100001.0
2005-05-10 02:48:00,0.73057,0.73082,0.73045,0.73064,167300001.0
2005-05-10 02:49:00,0.73079,0.73079,0.73035,0.73058,126300001.0
2005-05-10 02:50:00,0.73079,0.73085,0.73052,0.73056,89499999.0
2005-05-10 02:51:00,0.73069,0.73075,0.73049,0.73049,104899999.0
2005-05-10 02:52:00,0.73074,0.73085,0.73056,0.73072,136800001.0
2005-05-10 02:53:00,0.73112,0.73115,0.73088,0.73105,66800000.0
2005-05-10 02:54:00,0.7307,0.73109,0.73066,0.73093,129300000.0
2005-05-10 02:55:00,0.7308,0.73092,0.73072,0.73092,70899999.0
2005-05-10 02:56:00,0.73083,0.73086,0.7306,0.73069,69500000.0
2005-05-10 02:57:00,0.73064,0.7309,0.7305,0.7308,160099998.0
2005-05-10 02:58:00,0.73072,0.73091,0.73059,0.73059,99000000.0
2005-05-10 02:59:00,0.73083,0.73091,0.73071,0.73085,78399999.0
2005-05-10 03:00:00,0.73105,0.73111,0.7308,0.7309,175499997.0
2005-05-10 03:01:00,0.73087,0.73096,0.73065,0.73096,63800000.0
2005-05-10 03:02:00,0.73115,0.73135,0.73099,0.73105,108500000.0
2005-05-10 03:03:00,0.73099,0.73118,0.73086,0.73111,111499998.0
2005-05-10 03:04:00,0.73112,0.73118,0.73089,0.73118,113200000.0
2005-05-10 03:05:00,0.73137,0.73141,0.73099,0.73137,164500000.0
2005-05-10 03:06:00,0.73122,0.73122,0.73089,0.73118,89300001.0
2005-05-10 03:07:00,0.73119,0.73119,0.73074,0.73103,169699999.0
2005-05-10 03:08:00,0.73105,0.73112,0.7308,0.7308,137800001.0
2005-05-10 03:09:00,0.73058,0.73116,0.73058,0.73097,134600000.0
2005-05-10 03:10:00,0.73111,0.73132,0.73091,0.73091,61600000.0
2005-05-10 03:11:00,0.73137,0.73143,0.73104,0.73104,143200002.0
2005-05-10 03:12:00,0.7311,0.73141,0.7311,0.73137,87200000.0
2005-05-10 03:13:00,0.73139,0.73146,0.7311,0.73141,138500000.0
2005-05-10 03:14:00,0.73131,0.73136,0.7308,0.73084,105299999.0
2005-05-10 03:15:00,0.7312,0.73131,0.73112,0.73118,122700001.0
2005-05-10 03:16:00,0.73097,0.73142,0.73093,0.7314,103700000.0
2005-05-10 03:17:00,0.73078,0.7313,0.73078,0.7312,162899998.0
2005-05-10 03:18:00,0.73113,0.73113,0.73087,0.73106,111900002.0
2005-05-10 03:19:00,0.73071,0.73113,0.73071,0.73098,77600000.0
2005-05-10 03:20:00,0.7307,0.73101,0.7305,0.73082,123300000.0
2005-05-10 03:21:00,0.73077,0.73092,0.73055,0.73076,81299999.0
2005-05-10 03:22:00,0.73065,0.73105,0.73056,0.73088,86000000.0
2005-05-10 03:23:00,0.73073,0.73103,0.73065,0.7309,132999999.0
2005-05-10 03:24:00,0.73092,0.73092,0.73059,0.7307,35000000.0
2005-05-10 03:25:00,0.73063,0.73093,0.73054,0.73069,191799999.0
2005-05-10 03:26:00,0.73093,0.73093,0.73065,0.73065,73200000.0
2005-05-10 03:27:00,0.73084,0.73089,0.73061,0.73088,150500003.0
2005-05-10 03:28:00,0.73062,0.73078,0.73061,0.73075,81000000.0
2005-05-10 03:29:00,0.73101,0.73103,0.73075,0.73103,166900001.0
2005-05-10 03:30:00,0.73109,0.73113,0.7304,0.7304,62700000.0
2005-05-10 03:31:00,0.73097,0.7314,0.73097,0.7314,119200002.0
2005-05-10 03:32:00,0.73137,0.73137,0.73092,0.73112,116200000.0
2005-05-10 03:33:00,0.73072,0.73107,0.73071,0.731,99800001.0
2005-05-10 03:34:00,0.73091,0.73108,0.73069,0.73088,80599999.0
2005-05-10 03:35:00,0.731,0.73113,0.73079,0.73111,91900000.0
2005-05-10 03:36:00,0.73105,0.73112,0.7309,0.73105,126100001.0
2005-05-10 03:37:00,0.731,0.73114,0.73091,0.73107,96000002.0
2005-05-10 03:38:00,0.7311,0.73125,0.73107,0.73112,67200000.0
2005-05-10 03:39:00,0.73108,0.73116,0.73095,0.73096,115900000.0
2005-05-10 03:40:00,0.73094,0.73129,0.73094,0.73129,141600003.0
2005-05-10 03:41:00,0.73112,0.73131,0.73099,0.73128,103699999.0
2005-05-10 03:42:00,0.73117,0.73117,0.73072,0.7311,98300000.0
2005-05-10 03:43:00,0.7307,0.73105,0.7307,0.73105,44599999.0
2005-05-10 03:44:00,0.73121,0.73123,0.73084,0.7309,94200000.0
2005-05-10 03:45:00,0.73094,0.73107,0.73066,0.73083,82100000.0
2005-05-10 03:46:00,0.7309,0.731,0.73072,0.73086,88299999.0
2005-05-10 03:47:00,0.73079,0.73102,0.73075,0.73102,90800000.0
2005-05-10 03:48:00,0.73082,0.73093,0.73077,0.73087,73900000.0
2005-05-10 03:49:00,0.73075,0.7309,0.73072,0.7309,98100001.0
2005-05-10 03:50:00,0.73089,0.73101,0.73082,0.73087,54100000.0
2005-05-10 03:51:00,0.73099,0.73101,0.73082,0.73092,138400000.0
2005-05-10 03:52:00,0.73088,0.73116,0.73088,0.73116,161400001.0
2005-05-10 03:53:00,0.73111,0.73121,0.73098,0.73109,93999999.0
2005-05-10 03:54:00,0.73105,0.73128,0.73105,0.73105,68700000.0
2005-05-10 03:55:00,0.73076,0.73115,0.73066,0.73115,86699999.0
2005-05-10 03:56:00,0.73092,0.73104,0.73069,0.73082,112500002.0
2005-05-10 03:57:00,0.73085,0.73124,0.73085,0.73106,91700000.0
2005-05-10 03:58:00,0.73092,0.731,0.73078,0.73082,109800000.0
2005-05-10 03:59:00,0.73091,0.73122,0.73081,0.7311,82300001.0
2005-05-10 04:00:00,0.73088,0.73116,0.73081,0.73108,123200000.0
2005-05-10 04:01:00,0.73067,0.73105,0.73067,0.73105,100200000.0
2005-05-10 04:02:00,0.73107,0.73107,0.73082,0.73086,90699999.0
2005-05-10 04:03:00,0.73091,0.73108,0.73088,0.7309,121099999.0
2005-05-10 04:04:00,0.73089,0.73116,0.73089,0.73116,101199999.0
2005-05-10 04:05:00,0.73111,0.73117,0.73111,0.73114,110699999.0
2005-05-10 04:06:00,0.73106,0.73106,0.73087,0.73087,92500001.0
2005-05-10 04:07:00,0.73093,0.73108,0.7308,0.73098,100500000.0
2005-05-10 04:08:00,0.73114,0.73114,0.73075,0.73075,71200001.0
2005-05-10 04:09:00,0.7309,0.7311,0.7309,0.73094,37400000.0
2005-05-10 04:10:00,0.7309,0.73115,0.73088,0.73088,129500000.0
2005-05-10 04:11:00,0.73094,0.73108,0.73094,0.73108,45500000.0
2005-05-10 04:12:00,0.73089,0.73109,0.73081,0.73102,127799998.0
2005-05-10 04:13:00,0.73107,0.73107,0.73087,0.73087,72999998.0
2005-05-10 04:14:00,0.73101,0.73115,0.73095,0.731,86699999.0
2005-05-10 04:15:00,0.73112,0.73115,0.73102,0.73112,98699998.0
2005-05-10 04:16:00,0.73096,0.7311,0.73086,0.73109,108600001.0
2005-05-10 04:17:00,0.73092,0.73095,0.73067,0.73095,87400000.0
2005-05-10 04:18:00,0.73105,0.73105,0.73081,0.73088,134100002.0
2005-05-10 04:19:00,0.73086,0.73107,0.73086,0.73104,80399999.0
2005-05-10 04:20:00,0.73098,0.73104,0.73091,0.73094,115900000.0
2005-05-10 04:21:00,0.73091,0.73114,0.73086,0.73093,140000003.0
2005-05-10 04:22:00,0.7306,0.73111,0.7306,0.73101,132000002.0
2005-05-10 04:23:00,0.73101,0.73109,0.731,0.73102,105300000.0
2005-05-10 04:24:00,0.7311,0.73127,0.73105,0.73109,56000000.0
2005-05-10 04:25:00,0.73121,0.73127,0.731,0.73122,95599999.0
2005-05-10 04:26:00,0.73116,0.73124,0.73098,0.73117,138500000.0
2005-05-10 04:27:00,0.73131,0.7314,0.73117,0.73133,120600000.0
2005-05-10 04:28:00,0.73086,0.73127,0.7308,0.73127,59999999.0
2005-05-10 04:29:00,0.73129,0.73148,0.73114,0.73128,115299999.0
2005-05-10 04:30:00,0.73126,0.73134,0.73098,0.73107,119100000.0
2005-05-10 04:31:00,0.73119,0.73127,0.73115,0.73115,89000000.0
2005-05-10 04:32:00,0.73109,0.73118,0.73109,0.73109,79199999.0
2005-05-10 04:33:00,0.73093,0.73115,0.73087,0.73089,107700000.0
2005-05-10 04:34:00,0.73092,0.73133,0.73092,0.73129,91500000.0
2005-05-10 04:35:00,0.73126,0.73136,0.73115,0.73123,83900000.0
2005-05-10 04:36:00,0.7312,0.73136,0.731,0.73131,78800000.0
2005-05-10 04:37:00,0.73143,0.73144,0.73125,0.7314,108100001.0
2005-05-10 04:38:00,0.73131,0.73131,0.73091,0.73105,61300000.0
2005-05-10 04:39:00,0.73103,0.73146,0.73101,0.73144,90300001.0
2005-05-10 04:40:00,0.73135,0.73144,0.73122,0.7314,91000001.0
2005-05-10 04:41:00,0.73148,0.73148,0.73092,0.73127,79499999.0
2005-05-10 04:42:00,0.73147,0.73149,0.73132,0.73141,132800000.0
2005-05-10 04:43:00,0.7314,0.7315,0.73137,0.7315,21900000.0
2005-05-10 04:44:00,0.73146,0.73153,0.73135,0.73138,126100001.0
2005-05-10 04:45:00,0.73139,0.73148,0.73095,0.73105,73500000.0
2005-05-10 04:46:00,0.73112,0.73142,0.73112,0.73133,100600000.0
2005-05-10 04:47:00,0.73147,0.73147,0.73138,0.73138,89200000.0
2005-05-10 04:48:00,0.73131,0.73131,0.73097,0.73129,104000000.0
2005-05-10 04:49:00,0.7311,0.73145,0.7311,0.73125,134900004.0
2005-05-10 04:50:00,0.73125,0.73149,0.73106,0.73148,73499999.0
2005-05-10 04:51:00,0.73112,0.73141,0.73112,0.73128,74400001.0
2005-05-10 04:52:00,0.73127,0.73155,0.73123,0.73155,90800000.0
2005-05-10 04:53:00,0.73147,0.73175,0.73147,0.73175,96099999.0
2005-05-10 04:54:00,0.73157,0.73169,0.73143,0.73159,67600001.0
2005-05-10 04:55:00,0.73157,0.73177,0.7315,0.73168,79000000.0
2005-05-10 04:56:00,0.73168,0.73182,0.7315,0.73162,106800000.0
2005-05-10 04:57:00,0.73164,0.73164,0.73135,0.73157,73400001.0
2005-05-10 04:58:00,0.73165,0.73185,0.73148,0.73173,101600002.0
2005-05-10 04:59:00,0.73151,0.73192,0.73148,0.73192,128100002.0
2005-05-10 05:00:00,0.7317,0.73173,0.73149,0.73149,123999999.0
2005-05-10 05:01:00,0.7315,0.73174,0.73142,0.73165,80500000.0
2005-05-10 05:02:00,0.73167,0.73173,0.73155,0.73155,105300000.0
2005-05-10 05:03:00,0.73153,0.73184,0.73153,0.73173,115000000.0
2005-05-10 05:04:00,0.73187,0.73202,0.73155,0.732,80400000.0
2005-05-10 05:05:00,0.73202,0.73202,0.73156,0.73156,91199999.0
2005-05-10 05:06:00,0.73141,0.73186,0.73138,0.73173,154199999.0
2005-05-10 05:07:00,0.73197,0.7321,0.73176,0.73192,89199999.0
2005-05-10 05:08:00,0.73194,0.73199,0.73178,0.7318,98500001.0
2005-05-10 05:09:00,0.73177,0.73217,0.73152,0.73213,121700001.0
2005-05-10 05:10:00,0.73166,0.7321,0.73166,0.7321,97900000.0
2005-05-10 05:11:00,0.73214,0.73216,0.73158,0.73165,110600000.0
2005-05-10 05:12:00,0.73168,0.73215,0.73168,0.73211,73699999.0
2005-05-10 05:13:00,0.73183,0.73204,0.73175,0.732,60600000.0
2005-05-10 05:14:00,0.73196,0.73196,0.7317,0.73178,83700001.0
2005-05-10 05:15:00,0.7317,0.73186,0.73168,0.73186,102999999.0
2005-05-10 05:16:00,0.73191,0.73208,0.73158,0.73167,60300000.0
2005-05-10 05:17:00,0.73185,0.73195,0.73167,0.73192,64000000.0
2005-05-10 05:18:00,0.73206,0.73206,0.73155,0.73172,153099998.0
2005-05-10 05:19:00,0.73172,0.73212,0.73172,0.73212,48100000.0
2005-05-10 05:20:00,0.73186,0.73193,0.73155,0.7316,109900001.0
2005-05-10 05:21:00,0.73189,0.73207,0.73189,0.73201,75000000.0
2005-05-10 05:22:00,0.73203,0.73208,0.73179,0.73208,154499998.0
2005-05-10 05:23:00,0.73193,0.73193,0.73155,0.73167,72300000.0
2005-05-10 05:24:00,0.73185,0.732,0.73173,0.73185,126099998.0
2005-05-10 05:25:00,0.7318,0.732,0.73158,0.7318,134600000.0
2005-05-10 05:26:00,0.73184,0.73187,0.73155,0.73182,49300000.0
2005-05-10 05:27:00,0.73169,0.73186,0.73141,0.73176,63300000.0
2005-05-10 05:28:00,0.7318,0.73217,0.73178,0.73217,47800000.0
2005-05-10 05:29:00,0.7319,0.73194,0.73156,0.73169,151900000.0
2005-05-10 05:30:00,0.73159,0.73194,0.73159,0.73169,160200000.0
2005-05-10 05:31:00,0.73133,0.73188,0.73133,0.73183,82300000.0
2005-05-10 05:32:00,0.73126,0.73179,0.73126,0.73165,147000002.0
2005-05-10 05:33:00,0.73176,0.73176,0.73101,0.73143,123300001.0
2005-05-10 05:34:00,0.73166,0.73174,0.73132,0.73147,105800001.0
2005-05-10 05:35:00,0.73159,0.73162,0.73129,0.73129,141899998.0
2005-05-10 05:36:00,0.73143,0.73143,0.73099,0.73119,105799999.0
2005-05-10 05:37:00,0.73142,0.73163,0.73126,0.73163,191999999.0
2005-05-10 05:38:00,0.73174,0.73174,0.73137,0.73163,53100000.0
2005-05-10 05:39:00,0.73165,0.73189,0.73147,0.73169,62200000.0
2005-05-10 05:40:00,0.73133,0.73179,0.73122,0.73158,100400000.0
2005-05-10 05:41:00,0.73128,0.73192,0.73128,0.73192,60400000.0
2005-05-10 05:42:00,0.73197,0.73201,0.73143,0.73177,88900000.0
2005-05-10 05:43:00,0.73154,0.73187,0.73143,0.73187,143500000.0
2005-05-10 05:44:00,0.73195,0.73199,0.73188,0.73188,97900000.0
2005-05-10 05:45:00,0.73176,0.73176,0.73147,0.73162,68100000.0
2005-05-10 05:46:00,0.7317,0.73185,0.7316,0.73166,94900000.0
2005-05-10 05:47:00,0.73179,0.73194,0.73146,0.73191,116900001.0
2005-05-10 05:48:00,0.73176,0.73181,0.73151,0.73158,61900000.0
2005-05-10 05:49:00,0.73152,0.73156,0.73054,0.73054,70000001.0
2005-05-10 05:50:00,0.73027,0.73043,0.72969,0.72991,117199999.0
2005-05-10 05:51:00,0.72977,0.73029,0.72954,0.73029,117099999.0
2005-05-10 05:52:00,0.73046,0.73046,0.73021,0.73029,119999999.0
2005-05-10 05:53:00,0.73015,0.73029,0.72987,0.73002,89200000.0
2005-05-10 05:54:00,0.73001,0.73028,0.72994,0.73012,154400001.0
2005-05-10 05:55:00,0.73023,0.73048,0.73015,0.73031,65600000.0
2005-05-10 05:56:00,0.73009,0.73032,0.72998,0.73014,114199998.0
2005-05-10 05:57:00,0.73023,0.73055,0.73023,0.73025,83900001.0
2005-05-10 05:58:00,0.73042,0.73087,0.73042,0.73087,89000000.0
2005-05-10 05:59:00,0.73084,0.7312,0.73058,0.73114,120700001.0
2005-05-10 06:00:00,0.73075,0.73087,0.73044,0.73044,75200001.0
2005-05-10 06:01:00,0.73076,0.73119,0.73064,0.73119,120899999.0
2005-05-10 06:02:00,0.73135,0.73142,0.73099,0.73105,81300000.0
2005-05-10 06:03:00,0.73081,0.73103,0.73079,0.73095,76999999.0
2005-05-10 06:04:00,0.73101,0.73112,0.73078,0.73082,130300001.0
2005-05-10 06:05:00,0.73106,0.7312,0.7309,0.73115,99299998.0
2005-05-10 06:06:00,0.73114,0.73114,0.73089,0.73092,144199999.0
2005-05-10 06:07:00,0.73128,0.73134,0.731,0.73115,96000000.0
2005-05-10 06:08:00,0.73101,0.7312,0.73089,0.73118,85000001.0
2005-05-10 06:09:00,0.73099,0.7311,0.73083,0.7309,135400001.0
2005-05-10 06:10:00,0.7308,0.73102,0.73067,0.73097,90300000.0
2005-05-10 06:11:00,0.73078,0.73094,0.73077,0.73092,96000001.0
2005-05-10 06:12:00,0.73088,0.73088,0.73051,0.73062,127400001.0
2005-05-10 06:13:00,0.7305,0.73086,0.73025,0.73071,93199998.0
2005-05-10 06:14:00,0.73069,0.73077,0.73052,0.7307,139000003.0
2005-05-10 06:15:00,0.73074,0.73079,0.73053,0.73073,93800000.0
2005-05-10 06:16:00,0.73053,0.73067,0.73025,0.73058,111999999.0
2005-05-10 06:17:00,0.73079,0.73079,0.73045,0.73054,65399998.0
2005-05-10 06:18:00,0.73081,0.73081,0.73047,0.73054,124400002.0
2005-05-10 06:19:00,0.73048,0.73082,0.73047,0.73076,121700001.0
2005-05-10 06:20:00,0.73076,0.73076,0.73039,0.73043,161700001.0
2005-05-10 06:21:00,0.7306,0.73072,0.73037,0.73039,87800001.0
2005-05-10 06:22:00,0.7307,0.73075,0.73029,0.73029,124300001.0
2005-05-10 06:23:00,0.73037,0.73055,0.73026,0.73055,102900000.0
2005-05-10 06:24:00,0.73026,0.73026,0.73009,0.73015,83800001.0
2005-05-10 06:25:00,0.73008,0.7303,0.72993,0.73007,65100000.0
2005-05-10 06:26:00,0.72994,0.73021,0.72981,0.73011,89300001.0
2005-05-10 06:27:00,0.73016,0.73023,0.72984,0.7301,175499997.0
2005-05-10 06:28:00,0.72994,0.73001,0.72974,0.72991,91800000.0
2005-05-10 06:29:00,0.72993,0.73017,0.72979,0.73016,133000002.0
2005-05-10 06:30:00,0.72995,0.73033,0.7299,0.72992,195900001.0
2005-05-10 06:31:00,0.72973,0.73002,0.72973,0.72983,88600000.0
2005-05-10 06:32:00,0.72999,0.72999,0.72945,0.72954,112899999.0
2005-05-10 06:33:00,0.72941,0.72964,0.72921,0.72937,88700001.0
2005-05-10 06:34:00,0.72936,0.72941,0.72912,0.72941,123000001.0
2005-05-10 06:35:00,0.72954,0.72982,0.72949,0.72974,120200000.0
2005-05-10 06:36:00,0.72958,0.72977,0.72929,0.7294,130499999.0
2005-05-10 06:37:00,0.72926,0.72956,0.72923,0.72939,86099999.0
2005-05-10 06:38:00,0.72945,0.72983,0.72931,0.72932,121000000.0
2005-05-10 06:39:00,0.72927,0.72936,0.72922,0.72923,147799999.0
2005-05-10 06:40:00,0.72878,0.72907,0.72842,0.72842,142900001.0
2005-05-10 06:41:00,0.72861,0.72862,0.72805,0.7283,189600000.0
2005-05-10 06:42:00,0.72808,0.72886,0.72808,0.72863,142199998.0
2005-05-10 06:43:00,0.72869,0.72882,0.7285,0.72862,115000001.0
2005-05-10 06:44:00,0.72847,0.7286,0.72834,0.72855,124499999.0
2005-05-10 06:45:00,0.72818,0.72868,0.72818,0.72855,122800000.0
2005-05-10 06:46:00,0.72855,0.72895,0.7284,0.72895,96100000.0
2005-05-10 06:47:00,0.72876,0.72915,0.72876,0.72898,117700000.0
2005-05-10 06:48:00,0.72897,0.72916,0.72883,0.72895,118300001.0
2005-05-10 06:49:00,0.72896,0.72929,0.72896,0.7292,87800000.0
2005-05-10 06:50:00,0.72903,0.72931,0.72898,0.72931,67500000.0
2005-05-10 06:51:00,0.7294,0.72951,0.72901,0.72914,87900001.0
2005-05-10 06:52:00,0.7295,0.72952,0.72915,0.72928,112500000.0
2005-05-10 06:53:00,0.72927,0.72937,0.7291,0.7293,202200000.0
2005-05-10 06:54:00,0.72941,0.72947,0.729,0.72908,102400000.0
2005-05-10 06:55:00,0.72942,0.72942,0.72908,0.72915,86900002.0
2005-05-10 06:56:00,0.72932,0.7295,0.72913,0.7295,84600000.0
2005-05-10 06:57:00,0.7293,0.72942,0.72891,0.72917,107499999.0
2005-05-10 06:58:00,0.72863,0.72911,0.72856,0.72861,119699999.0
2005-05-10 06:59:00,0.7286,0.72876,0.72844,0.72876,119099999.0
2005-05-10 07:00:00,0.72867,0.72874,0.72838,0.72858,121899999.0
2005-05-10 07:01:00,0.72877,0.72879,0.72818,0.72818,92499999.0
2005-05-10 07:02:00,0.72843,0.72869,0.72825,0.72862,113000000.0
2005-05-10 07:03:00,0.7286,0.72886,0.72853,0.72886,107399998.0
2005-05-10 07:04:00,0.72875,0.729,0.72867,0.72888,137199997.0
2005-05-10 07:05:00,0.72886,0.72886,0.72849,0.72857,82100001.0
2005-05-10 07:06:00,0.72887,0.72887,0.7284,0.72848,98999999.0
2005-05-10 07:07:00,0.72874,0.72881,0.72858,0.72873,84600001.0
2005-05-10 07:08:00,0.72871,0.72889,0.72845,0.72875,100999999.0
2005-05-10 07:09:00,0.7287,0.72884,0.72848,0.72868,55000000.0
2005-05-10 07:10:00,0.72877,0.72877,0.72808,0.72816,80899999.0
2005-05-10 07:11:00,0.72837,0.72847,0.72814,0.72829,110799999.0
2005-05-10 07:12:00,0.72843,0.72843,0.72825,0.72832,57300000.0
2005-05-10 07:13:00,0.72844,0.72844,0.72801,0.72811,80300000.0
2005-05-10 07:14:00,0.72809,0.72826,0.72793,0.72813,184500002.0
2005-05-10 07:15:00,0.72827,0.72831,0.72814,0.72826,91700001.0
2005-05-10 07:16:00,0.72825,0.7284,0.72796,0.7284,124000001.0
2005-05-10 07:17:00,0.72831,0.72831,0.72798,0.72806,75000001.0
2005-05-10 07:18:00,0.72802,0.72821,0.72791,0.72815,160799999.0
2005-05-10 07:19:00,0.72842,0.72853,0.72805,0.72818,139000001.0
2005-05-10 07:20:00,0.7279,0.72829,0.7279,0.72818,52600000.0
2005-05-10 07:21:00,0.72798,0.72817,0.72775,0.72797,119200000.0
2005-05-10 07:22:00,0.72789,0.72804,0.72772,0.72787,59600000.0
2005-05-10 07:23:00,0.72776,0.7279,0.7276,0.7279,72600000.0
2005-05-10 07:24:00,0.72799,0.72814,0.72765,0.72765,128699999.0
2005-05-10 07:25:00,0.72762,0.72809,0.72762,0.72805,114600000.0
2005-05-10 07:26:00,0.72822,0.72827,0.7277,0.72795,126899996.0
2005-05-10 07:27:00,0.72795,0.72818,0.72784,0.72813,91599999.0
2005-05-10 07:28:00,0.7281,0.72816,0.72788,0.72797,99599999.0
2005-05-10 07:29:00,0.72796,0.72813,0.72772,0.72775,136600000.0
2005-05-10 07:30:00,0.72748,0.72799,0.72739,0.72797,146999999.0
2005-05-10 07:31:00,0.72778,0.72798,0.7276,0.72785,73300000.0
2005-05-10 07:32:00,0.72766,0.72795,0.72751,0.72755,115199998.0
2005-05-10 07:33:00,0.72765,0.72789,0.72748,0.72764,89100000.0
2005-05-10 07:34:00,0.7275,0.72795,0.7275,0.72774,113099999.0
2005-05-10 07:35:00,0.72782,0.72793,0.72762,0.72766,56899999.0
2005-05-10 07:36:00,0.7276,0.72783,0.72749,0.7278,96499998.0
2005-05-10 07:37:00,0.72771,0.72801,0.72756,0.72775,95199999.0
2005-05-10 07:38:00,0.72795,0.72795,0.72755,0.72775,156100003.0
2005-05-10 07:39:00,0.72787,0.72798,0.72772,0.72789,119900000.0
2005-05-10 07:40:00,0.72776,0.72802,0.72772,0.72795,144700002.0
2005-05-10 07:41:00,0.72786,0.72814,0.72774,0.72803,66400000.0
2005-05-10 07:42:00,0.7278,0.72804,0.72776,0.72801,115399999.0
2005-05-10 07:43:00,0.7279,0.72806,0.72775,0.7278,122300000.0
2005-05-10 07:44:00,0.728,0.72821,0.72794,0.72813,74800000.0
2005-05-10 07:45:00,0.72806,0.72817,0.72791,0.72795,129100002.0
2005-05-10 07:46:00,0.72829,0.72858,0.72807,0.72819,110900000.0
2005-05-10 07:47:00,0.72813,0.72849,0.72808,0.72839,81099999.0
2005-05-10 07:48:00,0.72837,0.72844,0.728,0.72818,125199999.0
2005-05-10 07:49:00,0.72801,0.72828,0.72794,0.72803,72000000.0
2005-05-10 07:50:00,0.72792,0.72818,0.72778,0.72801,69400001.0
2005-05-10 07:51:00,0.72809,0.72825,0.72793,0.72815,134199999.0
2005-05-10 07:52:00,0.72822,0.72829,0.72786,0.72792,85800002.0
2005-05-10 07:53:00,0.72793,0.72814,0.72773,0.72794,123299999.0
2005-05-10 07:54:00,0.72782,0.72829,0.72782,0.72825,117999998.0
2005-05-10 07:55:00,0.7281,0.72812,0.72786,0.72792,62500000.0
2005-05-10 07:56:00,0.728,0.72804,0.7276,0.72792,97400000.0
2005-05-10 07:57:00,0.72792,0.72799,0.72761,0.7277,111500000.0
2005-05-10 07:58:00,0.72771,0.72787,0.72737,0.72776,126600001.0
2005-05-10 07:59:00,0.72778,0.7279,0.72768,0.72788,99399999.0
2005-05-10 08:00:00,0.72752,0.72801,0.72752,0.72794,116499999.0
2005-05-10 08:01:00,0.72812,0.72812,0.7277,0.7277,118700002.0
2005-05-10 08:02:00,0.72785,0.72796,0.72767,0.72784,114400000.0
2005-05-10 08:03:00,0.72776,0.72779,0.72758,0.72771,70999999.0
2005-05-10 08:04:00,0.72762,0.72763,0.72722,0.72752,104500000.0
2005-05-10 08:05:00,0.72756,0.728,0.72747,0.72765,96699996.0
2005-05-10 08:06:00,0.72763,0.72808,0.72763,0.72803,116800000.0
2005-05-10 08:07:00,0.7278,0.72825,0.7278,0.72825,90299999.0
2005-05-10 08:08:00,0.72804,0.72838,0.72789,0.72826,134800000.0
2005-05-10 08:09:00,0.72835,0.72835,0.72795,0.72805,58900000.0
2005-05-10 08:10:00,0.72825,0.72861,0.72817,0.72822,92300000.0
2005-05-10 08:11:00,0.72813,0.72872,0.72802,0.7285,100100000.0
2005-05-10 08:12:00,0.7286,0.72871,0.72843,0.72855,69900000.0
2005-05-10 08:13:00,0.72841,0.72867,0.72831,0.72848,91200001.0
2005-05-10 08:14:00,0.7283,0.72841,0.72805,0.72805,112200002.0
2005-05-10 08:15:00,0.72798,0.72819,0.72777,0.72815,78200000.0
2005-05-10 08:16:00,0.72822,0.72827,0.72792,0.72799,104900002.0
2005-05-10 08:17:00,0.72801,0.72801,0.72763,0.72792,122100001.0
2005-05-10 08:18:00,0.72775,0.72798,0.72758,0.72777,90600002.0
2005-05-10 08:19:00,0.72762,0.72779,0.72755,0.72774,110499999.0
2005-05-10 08:20:00,0.72806,0.72806,0.72763,0.72763,96600000.0
2005-05-10 08:21:00,0.72743,0.72774,0.72734,0.72753,131100000.0
2005-05-10 08:22:00,0.72769,0.72772,0.72723,0.72739,71699999.0
2005-05-10 08:23:00,0.72756,0.72761,0.72728,0.72735,85400000.0
2005-05-10 08:24:00,0.72767,0.72776,0.7274,0.72757,49100000.0
2005-05-10 08:25:00,0.72767,0.72779,0.72745,0.72772,113800000.0
2005-05-10 08:26:00,0.72761,0.72805,0.72757,0.72761,114000001.0
2005-05-10 08:27:00,0.72772,0.72808,0.72762,0.72788,101200001.0
2005-05-10 08:28:00,0.72784,0.72786,0.72764,0.72774,79900001.0
2005-05-10 08:29:00,0.72787,0.72795,0.72781,0.72793,122200000.0
2005-05-10 08:30:00,0.72788,0.72795,0.72778,0.72778,122600003.0
2005-05-10 08:31:00,0.72786,0.72801,0.72775,0.72778,147599998.0
2005-05-10 08:32:00,0.72778,0.72809,0.72771,0.72777,135700001.0
2005-05-10 08:33:00,0.72797,0.72815,0.72793,0.72797,87800000.0
2005-05-10 08:34:00,0.72803,0.72826,0.72787,0.7281,142399999.0
2005-05-10 08:35:00,0.72814,0.72823,0.72782,0.72823,154200004.0
2005-05-10 08:36:00,0.72777,0.728,0.72761,0.72776,66899999.0
2005-05-10 08:37:00,0.72774,0.72786,0.72761,0.72761,177199999.0
2005-05-10 08:38:00,0.72766,0.72793,0.72766,0.72788,92600001.0
2005-05-10 08:39:00,0.72781,0.72817,0.72772,0.72805,111999999.0
2005-05-10 08:40:00,0.72794,0.72802,0.72738,0.72739,80500000.0
2005-05-10 08:41:00,0.72762,0.72775,0.72741,0.72766,56300000.0
2005-05-10 08:42:00,0.7278,0.72783,0.72756,0.72763,97300000.0
2005-05-10 08:43:00,0.72746,0.72784,0.72735,0.72768,109900000.0
2005-05-10 08:44:00,0.72746,0.72762,0.72732,0.72755,106500000.0
2005-05-10 08:45:00,0.72743,0.72763,0.72719,0.72748,46500000.0
2005-05-10 08:46:00,0.72743,0.72776,0.72726,0.72761,172100001.0
2005-05-10 08:47:00,0.72732,0.72751,0.72731,0.72735,86200001.0
2005-05-10 08:48:00,0.72716,0.72743,0.72712,0.72739,89000000.0
2005-05-10 08:49:00,0.72739,0.72747,0.72719,0.72736,133100002.0
2005-05-10 08:50:00,0.72717,0.72737,0.72713,0.72733,91100000.0
2005-05-10 08:51:00,0.72708,0.72763,0.72708,0.72727,117900001.0
2005-05-10 08:52:00,0.72746,0.72751,0.72727,0.72749,129999999.0
2005-05-10 08:53:00,0.72746,0.72766,0.72725,0.72725,117699999.0
2005-05-10 08:54:00,0.72733,0.72753,0.72724,0.72742,79700000.0
2005-05-10 08:55:00,0.72738,0.72767,0.72731,0.7276,67500000.0
2005-05-10 08:56:00,0.72743,0.72775,0.72734,0.72769,77900000.0
2005-05-10 08:57:00,0.72774,0.72782,0.72755,0.72773,122399999.0
2005-05-10 08:58:00,0.72772,0.72781,0.72752,0.72781,89200001.0
2005-05-10 08:59:00,0.72807,0.72809,0.72766,0.72769,106899998.0
2005-05-10 09:00:00,0.72776,0.72778,0.72753,0.72772,103600000.0
2005-05-10 09:01:00,0.72761,0.72764,0.72732,0.72737,92799999.0
2005-05-10 09:02:00,0.72756,0.72756,0.72727,0.72727,121999998.0
2005-05-10 09:03:00,0.72751,0.72751,0.72719,0.72736,92100001.0
2005-05-10 09:04:00,0.72745,0.72745,0.72718,0.72725,99800002.0
2005-05-10 09:05:00,0.72717,0.72748,0.72704,0.72726,169299998.0
2005-05-10 09:06:00,0.7272,0.72732,0.72668,0.7267,102399998.0
2005-05-10 09:07:00,0.72673,0.72722,0.72667,0.72707,169599998.0
2005-05-10 09:08:00,0.72708,0.72752,0.72691,0.72719,133799998.0
2005-05-10 09:09:00,0.7272,0.72734,0.72707,0.72717,96300000.0
2005-05-10 09:10:00,0.72727,0.7273,0.72698,0.72698,134399999.0
2005-05-10 09:11:00,0.72732,0.72733,0.72696,0.727,65400000.0
2005-05-10 09:12:00,0.72707,0.72737,0.72707,0.72717,100400000.0
2005-05-10 09:13:00,0.7272,0.72765,0.72709,0.72765,114900001.0
2005-05-10 09:14:00,0.72728,0.72765,0.72728,0.72744,186200001.0
2005-05-10 09:15:00,0.72752,0.72773,0.72728,0.72729,137100002.0
2005-05-10 09:16:00,0.72733,0.7274,0.72719,0.72733,83100000.0
2005-05-10 09:17:00,0.72746,0.72758,0.72714,0.72718,111300000.0
2005-05-10 09:18:00,0.72724,0.72748,0.7272,0.72748,68000000.0
2005-05-10 09:19:00,0.72754,0.72758,0.7272,0.72735,91199999.0
2005-05-10 09:20:00,0.72721,0.72758,0.72713,0.72758,61200001.0
2005-05-10 09:21:00,0.72733,0.72774,0.72728,0.7276,146800000.0
2005-05-10 09:22:00,0.72761,0.72787,0.7274,0.72771,102800000.0
2005-05-10 09:23:00,0.72764,0.72804,0.72757,0.72802,100400000.0
2005-05-10 09:24:00,0.72784,0.72784,0.72748,0.72749,52699999.0
2005-05-10 09:25:00,0.72738,0.72779,0.72725,0.72779,78800000.0
2005-05-10 09:26:00,0.72785,0.72791,0.72747,0.72755,114400003.0
2005-05-10 09:27:00,0.72753,0.72788,0.72746,0.72747,166899999.0
2005-05-10 09:28:00,0.72743,0.72764,0.72729,0.72729,131800000.0
2005-05-10 09:29:00,0.7274,0.72747,0.72734,0.72737,127600000.0
2005-05-10 09:30:00,0.72747,0.72755,0.72715,0.72715,130399999.0
2005-05-10 09:31:00,0.72725,0.72734,0.72699,0.72727,80000000.0
2005-05-10 09:32:00,0.72706,0.72712,0.72682,0.72687,133100001.0
2005-05-10 09:33:00,0.72683,0.72715,0.72683,0.72706,128099998.0
2005-05-10 09:34:00,0.72686,0.72687,0.7266,0.72684,107399999.0
2005-05-10 09:35:00,0.72701,0.72709,0.72666,0.72695,59700000.0
2005-05-10 09:36:00,0.7266,0.72685,0.72642,0.72669,111699999.0
2005-05-10 09:37:00,0.72654,0.72664,0.72629,0.72642,80900000.0
2005-05-10 09:38:00,0.72649,0.72673,0.72643,0.72663,134200003.0
2005-05-10 09:39:00,0.72699,0.72703,0.72661,0.72683,132200002.0
2005-05-10 09:40:00,0.72682,0.72686,0.72652,0.72672,94700000.0
2005-05-10 09:41:00,0.72657,0.72662,0.72616,0.72631,110800001.0
2005-05-10 09:42:00,0.726,0.72628,0.72579,0.72595,99199998.0
2005-05-10 09:43:00,0.72584,0.72605,0.72582,0.72594,134600000.0
2005-05-10 09:44:00,0.72575,0.72581,0.72543,0.72566,108199998.0
2005-05-10 09:45:00,0.72548,0.72577,0.72535,0.72543,112200000.0
2005-05-10 09:46:00,0.72531,0.72556,0.72523,0.7254,91800002.0
2005-05-10 09:47:00,0.72533,0.72563,0.72533,0.72563,67100000.0
2005-05-10 09:48:00,0.72538,0.72565,0.7253,0.72547,90300000.0
2005-05-10 09:49:00,0.72565,0.72587,0.72549,0.72561,95600000.0
2005-05-10 09:50:00,0.72579,0.7259,0.72565,0.7258,64600000.0
2005-05-10 09:51:00,0.72573,0.72602,0.72567,0.72588,122400001.0
2005-05-10 09:52:00,0.72605,0.72609,0.72591,0.72591,135499998.0
2005-05-10 09:53:00,0.72577,0.72607,0.72574,0.72607,91299998.0
2005-05-10 09:54:00,0.72604,0.72614,0.72576,0.72585,173800000.0
2005-05-10 09:55:00,0.72576,0.72627,0.72573,0.72617,82900000.0
2005-05-10 09:56:00,0.72616,0.72616,0.72569,0.72571,102299999.0
2005-05-10 09:57:00,0.72592,0.72605,0.72574,0.72593,83100000.0
2005-05-10 09:58:00,0.72583,0.72612,0.72582,0.7261,97700002.0
2005-05-10 09:59:00,0.7261,0.72621,0.72586,0.72598,144599998.0
2005-05-10 10:00:00,0.72632,0.72633,0.72582,0.72602,136700002.0
2005-05-10 10:01:00,0.7261,0.72618,0.72588,0.72604,99999998.0
2005-05-10 10:02:00,0.72599,0.72623,0.72591,0.72591,57499999.0
2005-05-10 10:03:00,0.72596,0.726,0.72574,0.72585,100300002.0
2005-05-10 10:04:00,0.72572,0.72593,0.72571,0.72579,108000001.0
2005-05-10 10:05:00,0.7259,0.72605,0.72556,0.7258,104400000.0
2005-05-10 10:06:00,0.726,0.72608,0.72584,0.72608,68600001.0
2005-05-10 10:07:00,0.72597,0.72642,0.72597,0.72636,86000001.0
2005-05-10 10:08:00,0.72623,0.7267,0.72619,0.7267,65299999.0
2005-05-10 10:09:00,0.72642,0.72666,0.72634,0.72666,169700001.0
2005-05-10 10:10:00,0.72661,0.72664,0.72651,0.72653,81200000.0
2005-05-10 10:11:00,0.72659,0.72667,0.72619,0.72636,151999998.0
2005-05-10 10:12:00,0.72636,0.72662,0.72621,0.72659,99600001.0
2005-05-10 10:13:00,0.72673,0.7268,0.72632,0.72635,74400001.0
2005-05-10 10:14:00,0.72647,0.72674,0.72644,0.72667,136300000.0
2005-05-10 10:15:00,0.72663,0.72692,0.72657,0.7267,133600000.0
2005-05-10 10:16:00,0.72668,0.72683,0.72649,0.7267,65700000.0
2005-05-10 10:17:00,0.72682,0.7269,0.72674,0.7269,85699998.0
2005-05-10 10:18:00,0.72676,0.72686,0.72654,0.72674,102799999.0
2005-05-10 10:19:00,0.72679,0.72687,0.72653,0.72665,99800000.0
2005-05-10 10:20:00,0.72684,0.72686,0.72674,0.72686,73200000.0
2005-05-10 10:21:00,0.72682,0.7269,0.72671,0.72678,95000002.0
2005-05-10 10:22:00,0.72681,0.72685,0.72665,0.72683,176499998.0
2005-05-10 10:23:00,0.72674,0.72681,0.72655,0.72668,161599995.0
2005-05-10 10:24:00,0.72668,0.72687,0.72668,0.72686,90799999.0
2005-05-10 10:25:00,0.72673,0.7269,0.72666,0.7269,64700000.0
2005-05-10 10:26:00,0.72681,0.72699,0.7268,0.72695,126000001.0
2005-05-10 10:27:00,0.72672,0.72688,0.72662,0.72687,138600000.0
2005-05-10 10:28:00,0.72673,0.72693,0.72667,0.72677,105699999.0
2005-05-10 10:29:00,0.72695,0.72707,0.72686,0.72697,92500001.0
2005-05-10 10:30:00,0.72711,0.72718,0.72671,0.7268,107399999.0
2005-05-10 10:31:00,0.72675,0.72696,0.7267,0.72696,80400000.0
2005-05-10 10:32:00,0.72704,0.7271,0.72674,0.72693,112000000.0
2005-05-10 10:33:00,0.72702,0.7271,0.72668,0.72705,121199998.0
2005-05-10 10:34:00,0.72694,0.72736,0.72691,0.72736,116800001.0
2005-05-10 10:35:00,0.7274,0.72771,0.72723,0.72771,144700001.0
2005-05-10 10:36:00,0.72764,0.72783,0.72736,0.72766,100900000.0
2005-05-10 10:37:00,0.72777,0.72802,0.72769,0.72802,125499997.0
2005-05-10 10:38:00,0.72786,0.72817,0.7278,0.72805,159400001.0
2005-05-10 10:39:00,0.72793,0.72872,0.72793,0.72839,98400001.0
2005-05-10 10:40:00,0.72845,0.72886,0.72832,0.72886,99100000.0
2005-05-10 10:41:00,0.72863,0.72895,0.72855,0.72872,106799999.0
2005-05-10 10:42:00,0.72872,0.72876,0.72857,0.72873,165700001.0
2005-05-10 10:43:00,0.72873,0.72887,0.72864,0.72876,63200000.0
2005-05-10 10:44:00,0.72867,0.72871,0.72847,0.72858,106600002.0
2005-05-10 10:45:00,0.72881,0.72887,0.72861,0.72887,214000001.0
2005-05-10 10:46:00,0.72865,0.72887,0.7285,0.72873,130400000.0
2005-05-10 10:47:00,0.72873,0.72884,0.72857,0.72876,125300000.0
2005-05-10 10:48:00,0.72875,0.72885,0.7284,0.7287,143800001.0
2005-05-10 10:49:00,0.72858,0.72882,0.72847,0.72876,72300001.0
2005-05-10 10:50:00,0.72866,0.72871,0.72842,0.7286,100399999.0
2005-05-10 10:51:00,0.72887,0.72905,0.72818,0.72855,72600000.0
2005-05-10 10:52:00,0.72862,0.72865,0.72845,0.72858,74700000.0
2005-05-10 10:53:00,0.72874,0.72883,0.72848,0.72869,153900001.0
2005-05-10 10:54:00,0.72871,0.72881,0.72861,0.72869,84100001.0
2005-05-10 10:55:00,0.72869,0.72883,0.72846,0.72862,145400003.0
2005-05-10 10:56:00,0.72862,0.72877,0.72838,0.72877,116300001.0
2005-05-10 10:57:00,0.72865,0.72874,0.72827,0.72827,71900001.0
2005-05-10 10:58:00,0.72853,0.72873,0.72828,0.72856,90400000.0
2005-05-10 10:59:00,0.72862,0.72918,0.72862,0.72916,86100000.0
2005-05-10 11:00:00,0.72905,0.72972,0.72901,0.72955,150300002.0
2005-05-10 11:01:00,0.72934,0.72938,0.72878,0.72898,74000000.0
2005-05-10 11:02:00,0.72926,0.72928,0.72865,0.72888,106100000.0
2005-05-10 11:03:00,0.72882,0.72909,0.72868,0.72901,114199999.0
2005-05-10 11:04:00,0.72896,0.72953,0.72876,0.72937,108400002.0
2005-05-10 11:05:00,0.7291,0.72922,0.72889,0.72909,134400000.0
2005-05-10 11:06:00,0.72904,0.72933,0.72903,0.7292,95099999.0
2005-05-10 11:07:00,0.72955,0.72967,0.72922,0.72938,84600001.0
2005-05-10 11:08:00,0.7297,0.73001,0.72964,0.73001,72200000.0
2005-05-10 11:09:00,0.73027,0.73033,0.72982,0.72998,101300000.0
2005-05-10 11:10:00,0.73002,0.73029,0.72987,0.73021,78200001.0
2005-05-10 11:11:00,0.73008,0.73016,0.73,0.73011,88400002.0
2005-05-10 11:12:00,0.73008,0.73035,0.73,0.73023,92400001.0
2005-05-10 11:13:00,0.72981,0.73004,0.72975,0.72985,114200001.0
2005-05-10 11:14:00,0.72979,0.72996,0.72958,0.72958,102000000.0
2005-05-10 11:15:00,0.72979,0.72983,0.72947,0.7295,66100000.0
2005-05-10 11:16:00,0.7296,0.72963,0.72935,0.72963,95700000.0
2005-05-10 11:17:00,0.72956,0.7298,0.72952,0.72968,129899999.0
2005-05-10 11:18:00,0.72954,0.72972,0.7294,0.72968,120200000.0
2005-05-10 11:19:00,0.72947,0.7297,0.72935,0.7297,110700000.0
2005-05-10 11:20:00,0.72964,0.72974,0.72935,0.7297,174900000.0
2005-05-10 11:21:00,0.72973,0.72977,0.72937,0.72942,146800001.0
2005-05-10 11:22:00,0.72938,0.72966,0.72935,0.72958,104299999.0
2005-05-10 11:23:00,0.72961,0.72961,0.72945,0.72946,128500003.0
2005-05-10 11:24:00,0.72955,0.72973,0.72943,0.72948,135699999.0
2005-05-10 11:25:00,0.72938,0.72952,0.72935,0.72951,101999998.0
2005-05-10 11:26:00,0.72954,0.7298,0.7295,0.72962,69599999.0
2005-05-10 11:27:00,0.72976,0.72976,0.72939,0.72944,138299998.0
2005-05-10 11:28:00,0.72939,0.72968,0.72939,0.72955,79500000.0
2005-05-10 11:29:00,0.72947,0.7296,0.72937,0.72937,85099999.0
2005-05-10 11:30:00,0.72956,0.72963,0.72934,0.72953,109799999.0
2005-05-10 11:31:00,0.72967,0.72972,0.72953,0.72958,104599999.0
2005-05-10 11:32:00,0.72952,0.72971,0.72928,0.72959,108700001.0
2005-05-10 11:33:00,0.7293,0.72956,0.72914,0.72945,89200001.0
2005-05-10 11:34:00,0.72946,0.72951,0.7292,0.72927,73900001.0
2005-05-10 11:35:00,0.7294,0.72957,0.72916,0.72943,112400002.0
2005-05-10 11:36:00,0.72943,0.72949,0.72916,0.72937,108999998.0
2005-05-10 11:37:00,0.72944,0.72944,0.72915,0.72926,57700000.0
2005-05-10 11:38:00,0.72947,0.72961,0.72931,0.72961,194500000.0
2005-05-10 11:39:00,0.72962,0.72964,0.72951,0.72959,128300001.0
2005-05-10 11:40:00,0.72945,0.72966,0.7294,0.72958,73999999.0
2005-05-10 11:41:00,0.72952,0.72952,0.72902,0.7294,68000000.0
2005-05-10 11:42:00,0.7295,0.7295,0.72936,0.72936,52600000.0
2005-05-10 11:43:00,0.72936,0.72966,0.72936,0.72956,102800000.0
2005-05-10 11:44:00,0.72956,0.72956,0.72933,0.72955,124100002.0
2005-05-10 11:45:00,0.72939,0.72952,0.72928,0.72937,107500000.0
2005-05-10 11:46:00,0.72945,0.72947,0.7291,0.72913,141899999.0
2005-05-10 11:47:00,0.72948,0.7295,0.72926,0.7294,126100004.0
2005-05-10 11:48:00,0.72956,0.72961,0.72933,0.72933,95800001.0
2005-05-10 11:49:00,0.7294,0.72944,0.72906,0.72931,154200000.0
2005-05-10 11:50:00,0.729,0.72954,0.72893,0.72948,85900000.0
2005-05-10 11:51:00,0.72949,0.72951,0.7293,0.7293,98600000.0
2005-05-10 11:52:00,0.72927,0.72933,0.72908,0.72921,69200000.0
2005-05-10 11:53:00,0.72936,0.72936,0.72888,0.7289,81199999.0
2005-05-10 11:54:00,0.72913,0.72934,0.72895,0.72934,123700000.0
2005-05-10 11:55:00,0.72937,0.72958,0.72924,0.72954,134200001.0
2005-05-10 11:56:00,0.72949,0.72956,0.72929,0.72951,72500000.0
2005-05-10 11:57:00,0.72951,0.72953,0.72927,0.72927,85399999.0
2005-05-10 11:58:00,0.7295,0.7295,0.72927,0.72945,108599999.0
2005-05-10 11:59:00,0.72934,0.72955,0.7293,0.72955,72600000.0
2005-05-10 12:00:00,0.72945,0.72963,0.72934,0.72963,131000001.0
2005-05-10 12:01:00,0.72945,0.72969,0.72936,0.72954,131299999.0
2005-05-10 12:02:00,0.72952,0.7296,0.72938,0.72938,123599999.0
2005-05-10 12:03:00,0.72953,0.72983,0.72935,0.72961,98500000.0
2005-05-10 12:04:00,0.72927,0.72948,0.72919,0.72924,130499999.0
2005-05-10 12:05:00,0.72928,0.7295,0.72928,0.72942,139599999.0
2005-05-10 12:06:00,0.72939,0.72959,0.72924,0.7294,139599998.0
2005-05-10 12:07:00,0.72931,0.72946,0.72917,0.72917,161700002.0
2005-05-10 12:08:00,0.72941,0.72941,0.72916,0.72918,114300003.0
2005-05-10 12:09:00,0.72956,0.7296,0.72934,0.72946,114600001.0
2005-05-10 12:10:00,0.72934,0.7295,0.72922,0.7295,89300000.0
2005-05-10 12:11:00,0.72957,0.72963,0.72935,0.72941,131300001.0
2005-05-10 12:12:00,0.7295,0.72952,0.7291,0.72937,135899998.0
2005-05-10 12:13:00,0.72938,0.72958,0.72934,0.72947,79700000.0
2005-05-10 12:14:00,0.72941,0.7295,0.72932,0.72935,86800000.0
2005-05-10 12:15:00,0.72935,0.72947,0.72928,0.72947,88200000.0
2005-05-10 12:16:00,0.72945,0.72953,0.72934,0.72949,136500001.0
2005-05-10 12:17:00,0.72944,0.72948,0.72932,0.72932,91800001.0
2005-05-10 12:18:00,0.72938,0.72945,0.72921,0.72945,130999999.0
2005-05-10 12:19:00,0.72949,0.72949,0.72936,0.72936,97500001.0
2005-05-10 12:20:00,0.72947,0.7297,0.72924,0.72926,89400000.0
2005-05-10 12:21:00,0.72929,0.7294,0.72925,0.72925,89299999.0
2005-05-10 12:22:00,0.72959,0.72964,0.72935,0.72952,109899999.0
2005-05-10 12:23:00,0.72947,0.72964,0.72945,0.7295,70800000.0
2005-05-10 12:24:00,0.72957,0.72965,0.72916,0.72934,125899998.0
2005-05-10 12:25:00,0.7295,0.72958,0.72915,0.72915,74899999.0
2005-05-10 12:26:00,0.72933,0.72957,0.72909,0.72937,61700000.0
2005-05-10 12:27:00,0.72935,0.72939,0.72907,0.72926,115100002.0
2005-05-10 12:28:00,0.72911,0.72932,0.72901,0.72904,110600000.0
2005-05-10 12:29:00,0.7292,0.7293,0.72898,0.72911,73900000.0
2005-05-10 12:30:00,0.72928,0.72936,0.729,0.72902,148200000.0
2005-05-10 12:31:00,0.72932,0.72932,0.72904,0.72914,78500000.0
2005-05-10 12:32:00,0.72944,0.72944,0.72897,0.72917,115300002.0
2005-05-10 12:33:00,0.72901,0.72916,0.72876,0.72876,152600001.0
2005-05-10 12:34:00,0.72906,0.72918,0.72906,0.7291,132399999.0
2005-05-10 12:35:00,0.72934,0.72945,0.72915,0.72915,72400000.0
2005-05-10 12:36:00,0.72911,0.72935,0.72893,0.72903,97700000.0
2005-05-10 12:37:00,0.72908,0.7294,0.72908,0.72917,95700002.0
2005-05-10 12:38:00,0.72944,0.72944,0.72895,0.72913,82000000.0
2005-05-10 12:39:00,0.72935,0.72943,0.72911,0.7292,80000001.0
2005-05-10 12:40:00,0.72933,0.72939,0.72882,0.72919,145200003.0
2005-05-10 12:41:00,0.72915,0.72919,0.72896,0.72919,139500000.0
2005-05-10 12:42:00,0.72928,0.72939,0.72916,0.7293,150499999.0
2005-05-10 12:43:00,0.72913,0.7294,0.72913,0.72932,71500000.0
2005-05-10 12:44:00,0.72932,0.72932,0.72918,0.7292,118699998.0
2005-05-10 12:45:00,0.72934,0.72934,0.72926,0.72926,40699999.0
2005-05-10 12:46:00,0.72942,0.72954,0.72901,0.72901,93700001.0
2005-05-10 12:47:00,0.72937,0.72938,0.72907,0.72922,82400001.0
2005-05-10 12:48:00,0.72928,0.72939,0.72919,0.72919,82800000.0
2005-05-10 12:49:00,0.72931,0.72958,0.72917,0.72917,114900000.0
2005-05-10 12:50:00,0.72914,0.72935,0.72914,0.72923,73200001.0
2005-05-10 12:51:00,0.72922,0.72946,0.7292,0.72921,131499999.0
2005-05-10 12:52:00,0.72922,0.7294,0.72899,0.72914,133599996.0
2005-05-10 12:53:00,0.72913,0.72949,0.72913,0.72928,66800000.0
2005-05-10 12:54:00,0.72908,0.72939,0.72908,0.72929,119800000.0
2005-05-10 12:55:00,0.72923,0.72947,0.72913,0.72926,200899999.0
2005-05-10 12:56:00,0.72938,0.72957,0.72921,0.72923,110999999.0
2005-05-10 12:57:00,0.72932,0.72964,0.72929,0.72943,85199999.0
2005-05-10 12:58:00,0.72949,0.7301,0.72949,0.7299,111000001.0
2005-05-10 12:59:00,0.7303,0.73057,0.73005,0.73055,138199998.0
2005-05-10 13:00:00,0.73058,0.73092,0.7305,0.73085,113200000.0
2005-05-10 13:01:00,0.7307,0.73099,0.73063,0.73091,99000000.0
2005-05-10 13:02:00,0.73064,0.73093,0.73056,0.7308,106400001.0
2005-05-10 13:03:00,0.73077,0.73085,0.73061,0.7308,119600001.0
2005-05-10 13:04:00,0.73084,0.73084,0.73054,0.73075,97300002.0
2005-05-10 13:05:00,0.73076,0.73093,0.73063,0.73069,118500000.0
2005-05-10 13:06:00,0.73085,0.73085,0.73064,0.73064,84000002.0
2005-05-10 13:07:00,0.73035,0.73074,0.73035,0.73067,105299999.0
2005-05-10 13:08:00,0.73052,0.73075,0.73045,0.73045,115599999.0
2005-05-10 13:09:00,0.73058,0.73072,0.73041,0.73047,163900000.0
2005-05-10 13:10:00,0.7307,0.73084,0.73046,0.73054,100999999.0
2005-05-10 13:11:00,0.7307,0.73132,0.7307,0.73117,115700003.0
2005-05-10 13:12:00,0.73117,0.73144,0.73102,0.73132,122699999.0
2005-05-10 13:13:00,0.73139,0.73185,0.73139,0.73166,79800000.0
2005-05-10 13:14:00,0.73151,0.7316,0.73128,0.7316,104800000.0
2005-05-10 13:15:00,0.73146,0.73158,0.73133,0.73143,103600000.0
2005-05-10 13:16:00,0.73134,0.73158,0.7313,0.7313,67900000.0
2005-05-10 13:17:00,0.73132,0.73147,0.73124,0.73125,95400000.0
2005-05-10 13:18:00,0.73107,0.7315,0.73105,0.73133,102499998.0
2005-05-10 13:19:00,0.73118,0.73134,0.73108,0.7312,131099999.0
2005-05-10 13:20:00,0.73111,0.73122,0.73096,0.73122,114599998.0
2005-05-10 13:21:00,0.73114,0.73135,0.731,0.7313,91000000.0
2005-05-10 13:22:00,0.73094,0.73118,0.73089,0.73103,135200000.0
2005-05-10 13:23:00,0.73116,0.73116,0.73075,0.73091,139500001.0
2005-05-10 13:24:00,0.73081,0.73082,0.73045,0.73062,140699997.0
2005-05-10 13:25:00,0.73085,0.73095,0.73055,0.73076,127999999.0
2005-05-10 13:26:00,0.73072,0.7309,0.73062,0.73087,121000000.0
2005-05-10 13:27:00,0.73075,0.7309,0.73064,0.73074,107799998.0
2005-05-10 13:28:00,0.73069,0.73087,0.73066,0.73082,56000000.0
2005-05-10 13:29:00,0.73073,0.73093,0.73067,0.7307,119000000.0
2005-05-10 13:30:00,0.73072,0.73092,0.73072,0.73083,89300001.0
2005-05-10 13:31:00,0.73084,0.73113,0.73083,0.73113,140699999.0
2005-05-10 13:32:00,0.73109,0.73109,0.73079,0.73085,95199999.0
2005-05-10 13:33:00,0.73085,0.73105,0.73085,0.73086,45700000.0
2005-05-10 13:34:00,0.73076,0.73091,0.7307,0.73076,68400000.0
2005-05-10 13:35:00,0.73083,0.73098,0.73065,0.73076,89200001.0
2005-05-10 13:36:00,0.73084,0.73116,0.73084,0.73103,99099997.0
2005-05-10 13:37:00,0.73109,0.73113,0.73068,0.73077,125500002.0
2005-05-10 13:38:00,0.73069,0.73085,0.73062,0.73067,68400000.0
2005-05-10 13:39:00,0.7309,0.73096,0.73083,0.73086,76400000.0
2005-05-10 13:40:00,0.73074,0.73077,0.73049,0.73068,99600000.0
2005-05-10 13:41:00,0.73083,0.73091,0.73068,0.7308,95100000.0
2005-05-10 13:42:00,0.7307,0.73091,0.73051,0.73076,88900001.0
2005-05-10 13:43:00,0.73083,0.73083,0.7306,0.7307,48200001.0
2005-05-10 13:44:00,0.73075,0.73082,0.7305,0.73082,115600001.0
2005-05-10 13:45:00,0.73067,0.7307,0.73021,0.73032,89800001.0
2005-05-10 13:46:00,0.73037,0.73049,0.73033,0.73037,71300000.0
2005-05-10 13:47:00,0.73034,0.73041,0.73013,0.73014,64600000.0
2005-05-10 13:48:00,0.7302,0.73036,0.7302,0.7303,91200000.0
2005-05-10 13:49:00,0.73026,0.73043,0.73012,0.73027,140500000.0
2005-05-10 13:50:00,0.73038,0.73053,0.73017,0.73043,145499998.0
2005-05-10 13:51:00,0.73049,0.73054,0.7302,0.7303,104800000.0
2005-05-10 13:52:00,0.73039,0.73039,0.73027,0.73028,123099999.0
2005-05-10 13:53:00,0.73022,0.73041,0.73014,0.7303,134500000.0
2005-05-10 13:54:00,0.73092,0.73095,0.73032,0.73063,129300000.0
2005-05-10 13:55:00,0.73078,0.73078,0.73044,0.73049,116200000.0
2005-05-10 13:56:00,0.73049,0.73049,0.73025,0.73028,106000000.0
2005-05-10 13:57:00,0.73054,0.73059,0.73027,0.73042,101199998.0
2005-05-10 13:58:00,0.73087,0.73087,0.73047,0.73047,33400000.0
2005-05-10 13:59:00,0.7305,0.7305,0.73032,0.73033,67699999.0
2005-05-10 14:00:00,0.73069,0.73077,0.72991,0.73052,186399999.0
2005-05-10 14:01:00,0.73048,0.73071,0.73048,0.73056,85600000.0
2005-05-10 14:02:00,0.73043,0.73074,0.73037,0.73074,143400002.0
2005-05-10 14:03:00,0.73094,0.73104,0.73048,0.73056,130399998.0
2005-05-10 14:04:00,0.73076,0.7309,0.73062,0.7309,81799999.0
2005-05-10 14:05:00,0.73086,0.73086,0.7305,0.7305,94300000.0
2005-05-10 14:06:00,0.7308,0.7308,0.7305,0.73054,88000001.0
2005-05-10 14:07:00,0.73071,0.731,0.73062,0.73077,202799996.0
2005-05-10 14:08:00,0.73096,0.73107,0.73057,0.73058,80499998.0
2005-05-10 14:09:00,0.73078,0.73078,0.73052,0.73062,94599999.0
2005-05-10 14:10:00,0.73053,0.73078,0.73053,0.73058,96700000.0
2005-05-10 14:11:00,0.73063,0.73071,0.73037,0.73037,160500000.0
2005-05-10 14:12:00,0.73037,0.73053,0.73037,0.73053,126100001.0
2005-05-10 14:13:00,0.73051,0.73062,0.73032,0.73047,86600000.0
2005-05-10 14:14:00,0.73046,0.73046,0.73,0.73009,100400000.0
2005-05-10 14:15:00,0.73013,0.73033,0.73002,0.7302,145399999.0
2005-05-10 14:16:00,0.73014,0.73025,0.73,0.73013,97199999.0
2005-05-10 14:17:00,0.73017,0.7303,0.73007,0.73009,72000000.0
2005-05-10 14:18:00,0.73013,0.73029,0.73,0.73014,74800000.0
2005-05-10 14:19:00,0.73025,0.73038,0.73012,0.73038,126299998.0
2005-05-10 14:20:00,0.73009,0.73044,0.73009,0.73042,145600004.0
2005-05-10 14:21:00,0.73003,0.73026,0.73003,0.7302,68800000.0
2005-05-10 14:22:00,0.72998,0.73034,0.72998,0.73031,77100000.0
2005-05-10 14:23:00,0.73047,0.73058,0.73013,0.73045,151199996.0
2005-05-10 14:24:00,0.73042,0.73049,0.73015,0.73015,88300000.0
2005-05-10 14:25:00,0.7305,0.73053,0.73018,0.73048,96300000.0
2005-05-10 14:26:00,0.7305,0.73059,0.73022,0.73036,125599999.0
2005-05-10 14:27:00,0.73044,0.73051,0.73034,0.73034,87800002.0
2005-05-10 14:28:00,0.73063,0.73067,0.73044,0.73065,122400001.0
2005-05-10 14:29:00,0.73072,0.73072,0.73024,0.73026,70000000.0
2005-05-10 14:30:00,0.73034,0.7304,0.7301,0.73035,81199999.0
2005-05-10 14:31:00,0.73039,0.73049,0.72976,0.72978,113300000.0
2005-05-10 14:32:00,0.72999,0.73014,0.72976,0.72987,91000001.0
2005-05-10 14:33:00,0.72998,0.73007,0.72967,0.73004,75900000.0
2005-05-10 14:34:00,0.72996,0.72996,0.72952,0.72972,105399997.0
2005-05-10 14:35:00,0.72972,0.72984,0.72958,0.72968,100400001.0
2005-05-10 14:36:00,0.72973,0.73022,0.72973,0.72984,112200003.0
2005-05-10 14:37:00,0.72978,0.72994,0.72974,0.72983,52300000.0
2005-05-10 14:38:00,0.73008,0.73025,0.72993,0.72993,125900001.0
2005-05-10 14:39:00,0.72994,0.73015,0.72985,0.72998,99300001.0
2005-05-10 14:40:00,0.72985,0.73025,0.72981,0.72989,134900000.0
2005-05-10 14:41:00,0.72986,0.73049,0.72976,0.73037,46899999.0
2005-05-10 14:42:00,0.73014,0.73045,0.73007,0.73045,101100000.0
2005-05-10 14:43:00,0.73041,0.73054,0.7303,0.73049,85699999.0
2005-05-10 14:44:00,0.73023,0.73066,0.73011,0.73066,59000000.0
2005-05-10 14:45:00,0.73036,0.7308,0.73017,0.73074,104299998.0
2005-05-10 14:46:00,0.7308,0.73094,0.73052,0.73081,90900000.0
2005-05-10 14:47:00,0.731,0.73103,0.73068,0.73095,170699999.0
2005-05-10 14:48:00,0.73063,0.7309,0.73062,0.73081,68400000.0
2005-05-10 14:49:00,0.73087,0.73087,0.7306,0.73064,64900000.0
2005-05-10 14:50:00,0.73038,0.73074,0.73038,0.7307,151699998.0
2005-05-10 14:51:00,0.73069,0.73075,0.73052,0.73053,123800001.0
2005-05-10 14:52:00,0.73084,0.73084,0.73052,0.73061,101800000.0
2005-05-10 14:53:00,0.73068,0.73077,0.73056,0.7307,74400000.0
2005-05-10 14:54:00,0.73074,0.73088,0.73055,0.73065,150699998.0
2005-05-10 14:55:00,0.73079,0.73086,0.73076,0.7308,82599999.0
2005-05-10 14:56:00,0.73099,0.73101,0.73053,0.73062,49800000.0
2005-05-10 14:57:00,0.73085,0.73099,0.73058,0.73099,151400002.0
2005-05-10 14:58:00,0.7304,0.73081,0.7304,0.7308,61400000.0
2005-05-10 14:59:00,0.73072,0.73074,0.73055,0.73065,56200000.0
2005-05-10 15:00:00,0.73061,0.73061,0.73042,0.73045,92599999.0
2005-05-10 15:01:00,0.73056,0.73064,0.73048,0.73056,111000002.0
2005-05-10 15:02:00,0.7307,0.73077,0.73035,0.73035,80099999.0
2005-05-10 15:03:00,0.73037,0.73071,0.73037,0.73066,120500003.0
2005-05-10 15:04:00,0.73064,0.73069,0.73043,0.73043,147900000.0
2005-05-10 15:05:00,0.73036,0.73051,0.73021,0.73032,138300000.0
2005-05-10 15:06:00,0.73042,0.73057,0.73018,0.73018,172599999.0
2005-05-10 15:07:00,0.73034,0.73044,0.73006,0.73016,168800001.0
2005-05-10 15:08:00,0.73014,0.7305,0.73007,0.73032,153700000.0
2005-05-10 15:09:00,0.73043,0.73049,0.7302,0.73031,137000000.0
2005-05-10 15:10:00,0.73026,0.7305,0.73014,0.7302,173399997.0
2005-05-10 15:11:00,0.73012,0.73031,0.73012,0.73025,132100002.0
2005-05-10 15:12:00,0.73021,0.73042,0.73013,0.7303,71400000.0
2005-05-10 15:13:00,0.73042,0.73042,0.73025,0.73026,123799999.0
2005-05-10 15:14:00,0.7305,0.7305,0.72991,0.73,75000000.0
2005-05-10 15:15:00,0.72996,0.73021,0.72984,0.73019,111699999.0
2005-05-10 15:16:00,0.73004,0.73013,0.72993,0.72997,139099997.0
2005-05-10 15:17:00,0.73024,0.7303,0.73002,0.73016,142399999.0
2005-05-10 15:18:00,0.73029,0.73033,0.72995,0.72995,99199999.0
2005-05-10 15:19:00,0.73021,0.73028,0.72995,0.73028,157499998.0
2005-05-10 15:20:00,0.73032,0.73035,0.7301,0.73025,118700001.0
2005-05-10 15:21:00,0.73013,0.7305,0.73013,0.7303,122700000.0
2005-05-10 15:22:00,0.73037,0.73046,0.73019,0.73031,97200000.0
2005-05-10 15:23:00,0.73056,0.73057,0.73032,0.73043,84400001.0
2005-05-10 15:24:00,0.73062,0.73062,0.73023,0.73042,139500000.0
2005-05-10 15:25:00,0.73042,0.73047,0.73027,0.73042,181800001.0
2005-05-10 15:26:00,0.73043,0.7306,0.73039,0.73043,96700000.0
2005-05-10 15:27:00,0.73002,0.73027,0.72996,0.73016,57700000.0
2005-05-10 15:28:00,0.73017,0.73046,0.72994,0.73015,66400000.0
2005-05-10 15:29:00,0.73049,0.73063,0.73009,0.73009,93700000.0
2005-05-10 15:30:00,0.7306,0.7306,0.73026,0.73037,69600000.0
2005-05-10 15:31:00,0.73069,0.73074,0.73041,0.73041,137200000.0
2005-05-10 15:32:00,0.7306,0.73126,0.73052,0.73052,96599998.0
2005-05-10 15:33:00,0.73034,0.73085,0.73026,0.73078,77400000.0
2005-05-10 15:34:00,0.73057,0.73057,0.73015,0.73039,99799999.0
2005-05-10 15:35:00,0.73056,0.73077,0.73051,0.73063,118900002.0
2005-05-10 15:36:00,0.73078,0.73078,0.73042,0.73048,83700001.0
2005-05-10 15:37:00,0.73043,0.73053,0.73034,0.73044,112500001.0
2005-05-10 15:38:00,0.7307,0.73096,0.73049,0.73096,82400000.0
2005-05-10 15:39:00,0.73086,0.73106,0.73077,0.73099,123800000.0
2005-05-10 15:40:00,0.73102,0.73114,0.73079,0.73079,122200001.0
2005-05-10 15:41:00,0.73056,0.73096,0.73045,0.73086,100499999.0
2005-05-10 15:42:00,0.73084,0.73105,0.73083,0.73099,154500000.0
2005-05-10 15:43:00,0.73099,0.73108,0.73081,0.73096,169200000.0
2005-05-10 15:44:00,0.731,0.73109,0.73081,0.73088,106800000.0
2005-05-10 15:45:00,0.73101,0.73113,0.73091,0.73104,116000000.0
2005-05-10 15:46:00,0.73106,0.73153,0.73106,0.73118,59800000.0
2005-05-10 15:47:00,0.7312,0.73147,0.73114,0.73131,138900001.0
2005-05-10 15:48:00,0.73123,0.73144,0.7311,0.7314,137999999.0
2005-05-10 15:49:00,0.73126,0.73163,0.73112,0.73156,103400001.0
2005-05-10 15:50:00,0.73139,0.73151,0.73131,0.73144,155299999.0
2005-05-10 15:51:00,0.7315,0.73153,0.73118,0.73147,156099998.0
2005-05-10 15:52:00,0.73137,0.73147,0.73106,0.7313,117300001.0
2005-05-10 15:53:00,0.73123,0.73123,0.73066,0.73097,113900002.0
2005-05-10 15:54:00,0.73104,0.73129,0.73097,0.73113,113199999.0
2005-05-10 15:55:00,0.73103,0.7312,0.73102,0.7312,91400002.0
2005-05-10 15:56:00,0.7312,0.73134,0.7312,0.73121,80499999.0
2005-05-10 15:57:00,0.73129,0.73137,0.73127,0.73127,75799999.0
2005-05-10 15:58:00,0.73129,0.73139,0.73116,0.73124,73800000.0
2005-05-10 15:59:00,0.73105,0.73136,0.73089,0.7313,117700000.0
2005-05-10 16:00:00,0.73122,0.73136,0.73113,0.73121,54900000.0
2005-05-10 16:01:00,0.73124,0.73143,0.7311,0.73143,94700001.0
2005-05-10 16:02:00,0.73141,0.73151,0.7313,0.73132,150499998.0
2005-05-10 16:03:00,0.7313,0.73167,0.7313,0.73167,89300001.0
2005-05-10 16:04:00,0.73162,0.73175,0.73149,0.7316,200999997.0
2005-05-10 16:05:00,0.73174,0.73181,0.73155,0.73173,136900000.0
2005-05-10 16:06:00,0.73159,0.73183,0.73129,0.73183,94299999.0
2005-05-10 16:07:00,0.7316,0.73167,0.73145,0.73158,174399999.0
2005-05-10 16:08:00,0.73146,0.73202,0.73146,0.73192,89099999.0
2005-05-10 16:09:00,0.73202,0.73204,0.73185,0.73203,122800000.0
2005-05-10 16:10:00,0.73207,0.73236,0.73203,0.73208,73400001.0
2005-05-10 16:11:00,0.73195,0.73201,0.73182,0.73189,149100003.0
2005-05-10 16:12:00,0.73181,0.73192,0.73165,0.73176,154900001.0
2005-05-10 16:13:00,0.73159,0.73188,0.73157,0.73168,140500001.0
2005-05-10 16:14:00,0.73165,0.73193,0.73154,0.73169,192399999.0
2005-05-10 16:15:00,0.73166,0.73202,0.73161,0.73175,120000002.0
2005-05-10 16:16:00,0.73158,0.73173,0.73123,0.73158,107500002.0
2005-05-10 16:17:00,0.73151,0.7317,0.73151,0.73163,63000000.0
2005-05-10 16:18:00,0.73146,0.73177,0.73132,0.73168,69799999.0
2005-05-10 16:19:00,0.73162,0.73162,0.73102,0.73102,122999997.0
2005-05-10 16:20:00,0.73096,0.73122,0.7308,0.7311,107800000.0
2005-05-10 16:21:00,0.73094,0.73094,0.73044,0.73045,94399999.0
2005-05-10 16:22:00,0.73069,0.73098,0.73053,0.73098,90500000.0
2005-05-10 16:23:00,0.73098,0.73108,0.73081,0.73102,142200000.0
2005-05-10 16:24:00,0.73117,0.73118,0.73095,0.73103,110199999.0
2005-05-10 16:25:00,0.73091,0.73117,0.73086,0.73117,79500000.0
2005-05-10 16:26:00,0.73103,0.73121,0.73092,0.73112,80900001.0
2005-05-10 16:27:00,0.73124,0.73127,0.73094,0.73106,139000000.0
2005-05-10 16:28:00,0.73078,0.73128,0.73078,0.73128,67100000.0
2005-05-10 16:29:00,0.73132,0.73156,0.73123,0.73135,69399999.0
2005-05-10 16:30:00,0.73133,0.73147,0.73117,0.73119,119100000.0
2005-05-10 16:31:00,0.73136,0.73152,0.73133,0.73152,101500000.0
2005-05-10 16:32:00,0.73151,0.73154,0.73125,0.73143,96500000.0
2005-05-10 16:33:00,0.73146,0.7317,0.73137,0.7317,184900001.0
2005-05-10 16:34:00,0.73143,0.73174,0.7314,0.73152,78700000.0
2005-05-10 16:35:00,0.73161,0.73172,0.73152,0.73153,81800001.0
2005-05-10 16:36:00,0.73131,0.73168,0.73131,0.73168,108399998.0
2005-05-10 16:37:00,0.7316,0.73194,0.73144,0.73194,77800000.0
2005-05-10 16:38:00,0.73184,0.73197,0.73176,0.73184,78600000.0
2005-05-10 16:39:00,0.73174,0.73182,0.7316,0.73162,103900001.0
2005-05-10 16:40:00,0.73212,0.73214,0.73179,0.73179,84600000.0
2005-05-10 16:41:00,0.73192,0.73201,0.73181,0.73201,96900001.0
2005-05-10 16:42:00,0.7322,0.7322,0.73195,0.73207,102600003.0
2005-05-10 16:43:00,0.73218,0.73223,0.73195,0.73202,168199999.0
2005-05-10 16:44:00,0.73219,0.73222,0.732,0.73201,97800000.0
2005-05-10 16:45:00,0.73225,0.73231,0.73196,0.73201,89800001.0
2005-05-10 16:46:00,0.73208,0.73232,0.73196,0.73216,124499999.0
2005-05-10 16:47:00,0.73194,0.73196,0.73173,0.73185,93300001.0
2005-05-10 16:48:00,0.7316,0.73185,0.73156,0.73179,88100000.0
2005-05-10 16:49:00,0.73189,0.73198,0.7317,0.7317,69600000.0
2005-05-10 16:50:00,0.73143,0.73189,0.73143,0.73164,118700001.0
2005-05-10 16:51:00,0.73167,0.73189,0.73135,0.73135,142100001.0
2005-05-10 16:52:00,0.73132,0.73161,0.73128,0.73154,88499998.0
2005-05-10 16:53:00,0.7316,0.73175,0.73157,0.73175,62699998.0
2005-05-10 16:54:00,0.73182,0.73195,0.73165,0.73186,173000000.0
2005-05-10 16:55:00,0.73197,0.73204,0.73169,0.73202,88499999.0
2005-05-10 16:56:00,0.73196,0.73199,0.73179,0.73193,143699997.0
2005-05-10 16:57:00,0.73199,0.73199,0.73175,0.73194,94000000.0
2005-05-10 16:58:00,0.73184,0.73206,0.73173,0.73182,141100001.0
2005-05-10 16:59:00,0.73165,0.73176,0.73133,0.73161,120300000.0
2005-05-10 17:00:00,0.73137,0.7315,0.73127,0.73134,146600000.0
2005-05-10 17:01:00,0.73131,0.73142,0.73115,0.73116,120600000.0
2005-05-10 17:02:00,0.73124,0.73124,0.73082,0.731,144500000.0
2005-05-10 17:03:00,0.73104,0.73104,0.73077,0.73081,92399999.0
2005-05-10 17:04:00,0.73094,0.7311,0.73077,0.73102,50900000.0
2005-05-10 17:05:00,0.7312,0.73123,0.73057,0.73066,135900000.0
2005-05-10 17:06:00,0.73054,0.73087,0.73039,0.73069,66799999.0
2005-05-10 17:07:00,0.73025,0.73054,0.73004,0.73033,133000000.0
2005-05-10 17:08:00,0.73045,0.73072,0.73031,0.73064,93599999.0
2005-05-10 17:09:00,0.7311,0.73112,0.73039,0.73041,62700000.0
2005-05-10 17:10:00,0.73029,0.7307,0.73029,0.7307,123599998.0
2005-05-10 17:11:00,0.73074,0.73089,0.73046,0.73078,112300000.0
2005-05-10 17:12:00,0.73064,0.73083,0.73051,0.7307,94300002.0
2005-05-10 17:13:00,0.73082,0.731,0.73038,0.73038,53100000.0
2005-05-10 17:14:00,0.73045,0.73089,0.73045,0.73075,75300000.0
2005-05-10 17:15:00,0.7306,0.73076,0.73046,0.73058,87200000.0
2005-05-10 17:16:00,0.73067,0.73067,0.73031,0.7305,106700001.0
2005-05-10 17:17:00,0.73044,0.73059,0.73031,0.73055,138999998.0
2005-05-10 17:18:00,0.73058,0.73058,0.73027,0.73045,100599998.0
2005-05-10 17:19:00,0.73035,0.73077,0.73035,0.73067,103100000.0
2005-05-10 17:20:00,0.73059,0.73066,0.73032,0.73049,83500001.0
2005-05-10 17:21:00,0.73053,0.73069,0.73024,0.7305,169099999.0
2005-05-10 17:22:00,0.73031,0.73081,0.73031,0.73081,48000000.0
2005-05-10 17:23:00,0.7307,0.7307,0.73022,0.73035,63700001.0
2005-05-10 17:24:00,0.73048,0.73056,0.73034,0.73037,188299996.0
2005-05-10 17:25:00,0.73038,0.73055,0.73033,0.7305,88199999.0
2005-05-10 17:26:00,0.73067,0.7307,0.73025,0.73035,100000000.0
2005-05-10 17:27:00,0.73066,0.73066,0.7303,0.7303,60100000.0
2005-05-10 17:28:00,0.73034,0.73069,0.73034,0.73069,90000003.0
2005-05-10 17:29:00,0.7305,0.73051,0.73024,0.73034,76700002.0
2005-05-10 17:30:00,0.73024,0.73043,0.73023,0.73039,80799999.0
2005-05-10 17:31:00,0.73045,0.73065,0.73037,0.73042,92300001.0
2005-05-10 17:32:00,0.73022,0.73042,0.73016,0.73032,163300001.0
2005-05-10 17:33:00,0.73034,0.7305,0.73031,0.7305,84499999.0
2005-05-10 17:34:00,0.73045,0.73062,0.73026,0.73031,86799999.0
2005-05-10 17:35:00,0.73018,0.73062,0.73018,0.73061,141600000.0
2005-05-10 17:36:00,0.73059,0.73067,0.73021,0.73058,86000000.0
2005-05-10 17:37:00,0.73058,0.73058,0.73021,0.73035,48899999.0
2005-05-10 17:38:00,0.7305,0.73056,0.73033,0.73033,68500000.0
2005-05-10 17:39:00,0.73027,0.73056,0.73023,0.73044,98199999.0
2005-05-10 17:40:00,0.73016,0.73047,0.73008,0.73043,91000000.0
2005-05-10 17:41:00,0.73037,0.73042,0.73012,0.73042,131599999.0
2005-05-10 17:42:00,0.73025,0.7307,0.73017,0.73065,88700001.0
2005-05-10 17:43:00,0.7304,0.73044,0.73009,0.73022,80599999.0
2005-05-10 17:44:00,0.7304,0.73054,0.73033,0.73044,99500000.0
2005-05-10 17:45:00,0.73045,0.73048,0.73014,0.73048,128200000.0
2005-05-10 17:46:00,0.73054,0.73068,0.7303,0.73058,114699999.0
2005-05-10 17:47:00,0.73034,0.7307,0.73026,0.7307,128299999.0
2005-05-10 17:48:00,0.73073,0.73077,0.7305,0.73077,84200000.0
2005-05-10 17:49:00,0.73069,0.73069,0.73032,0.73032,42300000.0
2005-05-10 17:50:00,0.73043,0.73106,0.73043,0.73098,74000000.0
2005-05-10 17:51:00,0.73102,0.73103,0.73056,0.73056,77000000.0
2005-05-10 17:52:00,0.73074,0.73078,0.73047,0.73047,47700000.0
2005-05-10 17:53:00,0.73045,0.7308,0.73035,0.7308,73800001.0
2005-05-10 17:54:00,0.73056,0.7309,0.73053,0.73086,66200000.0
2005-05-10 17:55:00,0.73068,0.73117,0.73065,0.73109,95900000.0
2005-05-10 17:56:00,0.73083,0.73135,0.73083,0.7311,90300001.0
2005-05-10 17:57:00,0.73121,0.73127,0.73087,0.73087,126699998.0
2005-05-10 17:58:00,0.73074,0.73109,0.73074,0.73095,67199999.0
2005-05-10 17:59:00,0.73101,0.73123,0.73101,0.73111,135800000.0
2005-05-10 18:00:00,0.73107,0.73115,0.731,0.73115,62900000.0
2005-05-10 18:01:00,0.73107,0.73119,0.73087,0.73092,129900001.0
2005-05-10 18:02:00,0.73115,0.73115,0.73091,0.73108,159000000.0
2005-05-10 18:03:00,0.73106,0.73112,0.73096,0.73104,264700001.0
2005-05-10 18:04:00,0.73109,0.7312,0.73095,0.73106,218600002.0
2005-05-10 18:05:00,0.7312,0.73149,0.731,0.73122,335300003.0
2005-05-10 18:06:00,0.73116,0.73129,0.73107,0.73118,73400000.0
2005-05-10 18:07:00,0.73101,0.73148,0.73082,0.73123,249400001.0
2005-05-10 18:08:00,0.73128,0.7315,0.73105,0.73107,73900000.0
2005-05-10 18:09:00,0.73063,0.73139,0.73049,0.73115,253800002.0
2005-05-10 18:10:00,0.73114,0.7313,0.73097,0.73114,139500000.0
2005-05-10 18:11:00,0.73119,0.7316,0.73119,0.7316,68100000.0
2005-05-10 18:12:00,0.73161,0.73161,0.73126,0.73131,76200000.0
2005-05-10 18:13:00,0.73104,0.73114,0.73081,0.73082,94299999.0
2005-05-10 18:14:00,0.73095,0.7312,0.73094,0.73107,127399999.0
2005-05-10 18:15:00,0.73111,0.73143,0.73105,0.7311,163700000.0
2005-05-10 18:16:00,0.73106,0.73131,0.73089,0.73095,360799999.0
2005-05-10 18:17:00,0.73102,0.73114,0.73084,0.73084,113900000.0
2005-05-10 18:18:00,0.73071,0.73142,0.73071,0.73096,377600003.0
2005-05-10 18:19:00,0.73121,0.73139,0.73112,0.73112,232299997.0
2005-05-10 18:20:00,0.73119,0.73126,0.73065,0.73099,86899999.0
2005-05-10 18:21:00,0.73084,0.73097,0.73059,0.73078,149200001.0
2005-05-10 18:22:00,0.73089,0.73102,0.73079,0.73088,109500001.0
2005-05-10 18:23:00,0.73093,0.73095,0.73069,0.73086,306500002.0
2005-05-10 18:24:00,0.73084,0.73107,0.73044,0.73096,241800001.0
2005-05-10 18:25:00,0.73054,0.73096,0.73052,0.73087,182200000.0
2005-05-10 18:26:00,0.73094,0.73126,0.73084,0.73103,155199998.0
2005-05-10 18:27:00,0.73093,0.731,0.73063,0.731,281900000.0
2005-05-10 18:28:00,0.73094,0.73127,0.7308,0.73103,172699998.0
2005-05-10 18:29:00,0.73094,0.73113,0.7309,0.7309,204700001.0
2005-05-10 18:30:00,0.73134,0.73134,0.73076,0.73085,110899999.0
2005-05-10 18:31:00,0.73107,0.73116,0.73103,0.73103,189000000.0
2005-05-10 18:32:00,0.73094,0.73115,0.73094,0.73108,82800001.0
2005-05-10 18:33:00,0.73113,0.73117,0.73087,0.73102,249899997.0
2005-05-10 18:34:00,0.73142,0.73143,0.73091,0.73108,83300000.0
2005-05-10 18:35:00,0.73116,0.73116,0.73088,0.73099,151700000.0
2005-05-10 18:36:00,0.73094,0.73123,0.73092,0.73121,206299998.0
2005-05-10 18:37:00,0.73102,0.73121,0.73097,0.73112,94999999.0
2005-05-10 18:38:00,0.73102,0.73119,0.73101,0.73113,160500000.0
2005-05-10 18:39:00,0.7312,0.73146,0.73113,0.73118,302099998.0
2005-05-10 18:40:00,0.73072,0.7314,0.73072,0.7314,123700001.0
2005-05-10 18:41:00,0.73136,0.73138,0.73103,0.73112,277599996.0
2005-05-10 18:42:00,0.73103,0.73126,0.7309,0.73126,100100000.0
2005-05-10 18:43:00,0.73129,0.73167,0.73114,0.73128,726799998.0
2005-05-10 18:44:00,0.73129,0.73156,0.73095,0.73098,317500002.0
2005-05-10 18:45:00,0.73104,0.7314,0.73085,0.7314,465200000.0
2005-05-10 18:46:00,0.73118,0.73127,0.73075,0.73075,119699999.0
2005-05-10 18:47:00,0.73078,0.73085,0.73068,0.73076,224000002.0
2005-05-10 18:48:00,0.73088,0.73093,0.73063,0.73063,182199997.0
2005-05-10 18:49:00,0.73068,0.73099,0.73062,0.73074,105499998.0
2005-05-10 18:50:00,0.73092,0.73099,0.73066,0.73095,77499999.0
2005-05-10 18:51:00,0.73068,0.73103,0.73066,0.73101,68399999.0
2005-05-10 18:52:00,0.73066,0.73066,0.73049,0.73056,74700001.0
2005-05-10 18:53:00,0.73066,0.7307,0.73041,0.73059,102599999.0
2005-05-10 18:54:00,0.73078,0.73084,0.7305,0.73076,123200001.0
2005-05-10 18:55:00,0.73095,0.73101,0.73052,0.73076,150199999.0
2005-05-10 18:56:00,0.73074,0.73085,0.7307,0.73085,146600002.0
2005-05-10 18:57:00,0.73097,0.73097,0.73068,0.73086,75800000.0
2005-05-10 18:58:00,0.73065,0.73075,0.73025,0.73025,116999999.0
2005-05-10 18:59:00,0.73066,0.73079,0.73066,0.73068,200099998.0
2005-05-10 19:00:00,0.73095,0.73095,0.73048,0.73053,147199999.0
2005-05-10 19:01:00,0.73099,0.73099,0.73052,0.73057,80300000.0
2005-05-10 19:02:00,0.73082,0.73091,0.7306,0.73086,80000000.0
2005-05-10 19:03:00,0.7307,0.73098,0.7305,0.7305,188400000.0
2005-05-10 19:04:00,0.73097,0.73097,0.73075,0.73088,124599998.0
2005-05-10 19:05:00,0.73071,0.73102,0.73066,0.73102,121800000.0
2005-05-10 19:06:00,0.73095,0.73108,0.73075,0.731,183100001.0
2005-05-10 19:07:00,0.73084,0.7313,0.73065,0.73105,271099999.0
2005-05-10 19:08:00,0.73099,0.73123,0.73074,0.73105,110499998.0
2005-05-10 19:09:00,0.73117,0.73158,0.73117,0.73158,196099998.0
2005-05-10 19:10:00,0.73143,0.7315,0.73122,0.73122,148600000.0
2005-05-10 19:11:00,0.73111,0.73123,0.73099,0.73118,92899999.0
2005-05-10 19:12:00,0.73104,0.73152,0.73104,0.73118,105900000.0
2005-05-10 19:13:00,0.7312,0.73152,0.73112,0.73112,118200001.0
2005-05-10 19:14:00,0.73124,0.73136,0.73091,0.73091,109499998.0
2005-05-10 19:15:00,0.73089,0.73129,0.73089,0.73089,82500000.0
2005-05-10 19:16:00,0.73097,0.73164,0.73097,0.73164,58200000.0
2005-05-10 19:17:00,0.73132,0.73159,0.73109,0.73109,90799999.0
2005-05-10 19:18:00,0.73117,0.73164,0.73117,0.73164,118800004.0
2005-05-10 19:19:00,0.73158,0.73158,0.73125,0.73125,88400001.0
2005-05-10 19:20:00,0.73131,0.73131,0.73103,0.73121,107300000.0
2005-05-10 19:21:00,0.73157,0.73158,0.73136,0.73136,119600000.0
2005-05-10 19:22:00,0.73123,0.73133,0.73114,0.73131,139200000.0
2005-05-10 19:23:00,0.73156,0.7316,0.7312,0.73121,101199999.0
2005-05-10 19:24:00,0.73131,0.73146,0.73126,0.73136,60099999.0
2005-05-10 19:25:00,0.73131,0.73158,0.73115,0.73115,113700001.0
2005-05-10 19:26:00,0.7314,0.73154,0.73121,0.73121,72599999.0
2005-05-10 19:27:00,0.7316,0.7316,0.7312,0.73136,148899998.0
2005-05-10 19:28:00,0.73147,0.73153,0.73099,0.73099,150800001.0
2005-05-10 19:29:00,0.73124,0.73161,0.73117,0.73161,84500000.0
2005-05-10 19:30:00,0.73167,0.73167,0.73084,0.7309,130000000.0
2005-05-10 19:31:00,0.73149,0.73162,0.73135,0.73162,113299999.0
2005-05-10 19:32:00,0.73129,0.73149,0.73122,0.73132,142699999.0
2005-05-10 19:33:00,0.73144,0.73159,0.73132,0.73138,168399999.0
2005-05-10 19:34:00,0.73153,0.73155,0.73124,0.7313,127900000.0
2005-05-10 19:35:00,0.73126,0.73161,0.73104,0.73161,179299999.0
2005-05-10 19:36:00,0.73119,0.73158,0.73108,0.73123,172299999.0
2005-05-10 19:37:00,0.73162,0.73168,0.73118,0.73118,78999998.0
2005-05-10 19:38:00,0.73122,0.73122,0.73096,0.73096,126300000.0
2005-05-10 19:39:00,0.73138,0.73159,0.7312,0.73146,228699998.0
2005-05-10 19:40:00,0.73148,0.73159,0.73128,0.73159,67400001.0
2005-05-10 19:41:00,0.73177,0.73177,0.73136,0.7314,148100001.0
2005-05-10 19:42:00,0.73127,0.73153,0.73121,0.73121,117300003.0
2005-05-10 19:43:00,0.7312,0.73138,0.7311,0.73115,65100000.0
2005-05-10 19:44:00,0.73125,0.73154,0.73118,0.7313,186900002.0
2005-05-10 19:45:00,0.73113,0.73154,0.73113,0.73135,109700000.0
2005-05-10 19:46:00,0.73137,0.73161,0.73127,0.73127,94700002.0
2005-05-10 19:47:00,0.7313,0.73163,0.7313,0.73161,61200000.0
2005-05-10 19:48:00,0.7316,0.7316,0.73124,0.73133,131900001.0
2005-05-10 19:49:00,0.73129,0.73165,0.73123,0.73152,99999999.0
2005-05-10 19:50:00,0.73127,0.73161,0.73126,0.73129,142000002.0
2005-05-10 19:51:00,0.73122,0.73161,0.73119,0.73159,145799998.0
2005-05-10 19:52:00,0.73123,0.73151,0.73106,0.7313,165200001.0
2005-05-10 19:53:00,0.73144,0.73149,0.73125,0.7313,140899999.0
2005-05-10 19:54:00,0.73128,0.73143,0.73117,0.7312,122700000.0
2005-05-10 19:55:00,0.73107,0.73166,0.73107,0.7312,203400001.0
2005-05-10 19:56:00,0.73121,0.73163,0.73121,0.73128,280699999.0
2005-05-10 19:57:00,0.73123,0.73146,0.73122,0.73133,135200003.0
2005-05-10 19:58:00,0.73131,0.73159,0.73028,0.73028,171199999.0
2005-05-10 19:59:00,0.73026,0.73123,0.73026,0.73107,106200000.0
2005-05-10 20:00:00,0.73114,0.73154,0.73061,0.73154,298800000.0
2005-05-10 20:01:00,0.73152,0.73153,0.73123,0.73136,128900000.0
2005-05-10 20:02:00,0.73132,0.73153,0.73119,0.73133,92800000.0
2005-05-10 20:03:00,0.7314,0.73158,0.73123,0.73158,117500000.0
2005-05-10 20:04:00,0.73145,0.73159,0.73086,0.73131,147699999.0
2005-05-10 20:05:00,0.73148,0.73157,0.73132,0.73157,171900001.0
2005-05-10 20:06:00,0.73162,0.73183,0.73129,0.73147,333600001.0
2005-05-10 20:07:00,0.73128,0.73147,0.73117,0.73127,122199999.0
2005-05-10 20:08:00,0.73135,0.7318,0.73135,0.7318,32700000.0
2005-05-10 20:09:00,0.73177,0.73177,0.73113,0.73174,117300001.0
2005-05-10 20:10:00,0.73148,0.73176,0.73138,0.73176,155599999.0
2005-05-10 20:11:00,0.73166,0.73166,0.73136,0.73139,50699999.0
2005-05-10 20:12:00,0.73147,0.73147,0.73108,0.73111,113399998.0
2005-05-10 20:13:00,0.73152,0.7317,0.73115,0.73145,86899999.0
2005-05-10 20:14:00,0.73115,0.73185,0.73107,0.73185,146499999.0
2005-05-10 20:15:00,0.73165,0.73177,0.73145,0.73155,153600000.0
2005-05-10 20:16:00,0.73152,0.73176,0.7313,0.7317,484699999.0
2005-05-10 20:17:00,0.73167,0.73175,0.7312,0.73156,293799995.0
2005-05-10 20:18:00,0.73157,0.73165,0.73128,0.73128,115900000.0
2005-05-10 20:19:00,0.73159,0.73159,0.73126,0.73149,46900000.0
2005-05-10 20:20:00,0.73192,0.73192,0.73146,0.73146,92099998.0
2005-05-10 20:21:00,0.73152,0.73173,0.7314,0.73173,114600000.0
2005-05-10 20:22:00,0.73168,0.73175,0.73144,0.73158,114700000.0
2005-05-10 20:23:00,0.73177,0.73177,0.73127,0.73165,111900001.0
2005-05-10 20:24:00,0.73128,0.73162,0.73091,0.73133,162600000.0
2005-05-10 20:25:00,0.73155,0.73166,0.73123,0.7316,106799999.0
2005-05-10 20:26:00,0.73167,0.73167,0.73125,0.73125,82799999.0
2005-05-10 20:27:00,0.73141,0.73159,0.73134,0.73159,95200000.0
2005-05-10 20:28:00,0.73156,0.73169,0.73139,0.73168,122100001.0
2005-05-10 20:29:00,0.73138,0.73181,0.73127,0.7313,234100002.0
2005-05-10 20:30:00,0.73136,0.73174,0.73125,0.7314,280199998.0
2005-05-10 20:31:00,0.73134,0.73154,0.73119,0.73137,225500003.0
2005-05-10 20:32:00,0.73128,0.73172,0.73128,0.73141,79699999.0
2005-05-10 20:33:00,0.73135,0.73155,0.73117,0.73136,143200000.0
2005-05-10 20:34:00,0.73144,0.73148,0.7313,0.7313,180800002.0
2005-05-10 20:35:00,0.73139,0.73173,0.73139,0.73169,67499999.0
2005-05-10 20:36:00,0.73136,0.73156,0.73113,0.73156,158799999.0
2005-05-10 20:37:00,0.73126,0.7313,0.73088,0.731,181800001.0
2005-05-10 20:38:00,0.73085,0.73094,0.73029,0.73065,139600001.0
2005-05-10 20:39:00,0.73045,0.73078,0.73037,0.73076,165400001.0
2005-05-10 20:40:00,0.73046,0.731,0.73042,0.73098,192199998.0
2005-05-10 20:41:00,0.73073,0.73093,0.73046,0.73057,157300003.0
2005-05-10 20:42:00,0.73068,0.73101,0.73062,0.73079,175200003.0
2005-05-10 20:43:00,0.73085,0.73121,0.73085,0.73107,82500000.0
2005-05-10 20:44:00,0.7311,0.7312,0.7308,0.7309,121199998.0
2005-05-10 20:45:00,0.73134,0.73138,0.73108,0.73109,78000000.0
2005-05-10 20:46:00,0.73149,0.73149,0.73122,0.73143,131300000.0
2005-05-10 20:47:00,0.73095,0.73145,0.73095,0.73106,71500000.0
2005-05-10 20:48:00,0.73103,0.73117,0.73096,0.73101,93400000.0
2005-05-10 20:49:00,0.73085,0.73126,0.73085,0.73113,134800000.0
2005-05-10 20:50:00,0.73117,0.73139,0.73101,0.73133,111799999.0
2005-05-10 20:51:00,0.7312,0.7312,0.731,0.7311,84599999.0
2005-05-10 20:52:00,0.73115,0.73118,0.73083,0.73103,111900000.0
2005-05-10 20:53:00,0.73109,0.73137,0.73102,0.73135,320999999.0
2005-05-10 20:54:00,0.73116,0.73149,0.73116,0.73123,202900001.0
2005-05-10 20:55:00,0.73157,0.73167,0.73108,0.73108,107200000.0
2005-05-10 20:56:00,0.73098,0.73142,0.73098,0.73133,86999998.0
2005-05-10 20:57:00,0.7314,0.73158,0.73127,0.73135,103599999.0
2005-05-10 20:58:00,0.73141,0.73153,0.73136,0.73137,270299996.0
2005-05-10 20:59:00,0.73141,0.73154,0.73126,0.73126,168500002.0
2005-05-10 21:00:00,0.73123,0.73137,0.73097,0.73116,271300002.0
2005-05-10 21:01:00,0.73132,0.73145,0.73108,0.7313,147099999.0
2005-05-10 21:02:00,0.73157,0.73162,0.73151,0.73158,144300002.0
2005-05-10 21:03:00,0.73178,0.73207,0.73155,0.73207,171900003.0
2005-05-10 21:04:00,0.73182,0.73182,0.73143,0.73143,78299998.0
2005-05-10 21:05:00,0.73177,0.73208,0.73167,0.73208,78800001.0
2005-05-10 21:06:00,0.732,0.73208,0.73174,0.73187,134299999.0
2005-05-10 21:07:00,0.73183,0.7319,0.73138,0.73162,120400001.0
2005-05-10 21:08:00,0.73164,0.7318,0.73144,0.73173,154400002.0
2005-05-10 21:09:00,0.73162,0.73208,0.73162,0.73208,184400001.0
2005-05-10 21:10:00,0.73191,0.73202,0.73181,0.73186,69300000.0
2005-05-10 21:11:00,0.73207,0.73207,0.73188,0.73194,58600000.0
2005-05-10 21:12:00,0.73178,0.73202,0.73174,0.73174,102699999.0
2005-05-10 21:13:00,0.7318,0.732,0.73174,0.7318,153000002.0
2005-05-10 21:14:00,0.73215,0.73216,0.73206,0.73208,84300000.0
2005-05-10 21:15:00,0.73178,0.73201,0.73172,0.73195,161099998.0
2005-05-10 21:16:00,0.73165,0.73177,0.73141,0.7316,122499999.0
2005-05-10 21:17:00,0.73176,0.73209,0.73176,0.73189,148199999.0
2005-05-10 21:18:00,0.73188,0.73209,0.73174,0.732,145499999.0
2005-05-10 21:19:00,0.73181,0.73217,0.73178,0.73198,91200000.0
2005-05-10 21:20:00,0.73188,0.73202,0.73166,0.732,210700001.0
2005-05-10 21:21:00,0.73199,0.73208,0.73176,0.73201,70100000.0
2005-05-10 21:22:00,0.73179,0.73201,0.73161,0.73201,81800000.0
2005-05-10 21:23:00,0.73203,0.73217,0.73175,0.73205,130100002.0
2005-05-10 21:24:00,0.73197,0.732,0.73167,0.73197,127000000.0
2005-05-10 21:25:00,0.7315,0.73177,0.73141,0.73141,129699999.0
2005-05-10 21:26:00,0.73143,0.73179,0.73143,0.7316,128699999.0
2005-05-10 21:27:00,0.73147,0.73179,0.73147,0.73164,120899998.0
2005-05-10 21:28:00,0.73153,0.73164,0.73129,0.73133,125599998.0
2005-05-10 21:29:00,0.73163,0.73165,0.73124,0.73136,113699999.0
2005-05-10 21:30:00,0.73145,0.73157,0.73123,0.73157,256499998.0
2005-05-10 21:31:00,0.73146,0.7318,0.73133,0.73169,111399999.0
2005-05-10 21:32:00,0.73169,0.73195,0.73169,0.73195,50300000.0
2005-05-10 21:33:00,0.7316,0.7318,0.73147,0.73147,94999998.0
2005-05-10 21:34:00,0.73156,0.73193,0.73156,0.73187,120100001.0
2005-05-10 21:35:00,0.73185,0.73185,0.73145,0.73145,242700002.0
2005-05-10 21:36:00,0.73145,0.73187,0.73145,0.73155,220600002.0
2005-05-10 21:37:00,0.73164,0.73202,0.73164,0.73201,125100002.0
2005-05-10 21:38:00,0.73194,0.73203,0.73173,0.73203,128900000.0
2005-05-10 21:39:00,0.73205,0.73206,0.73187,0.73187,70199999.0
2005-05-10 21:40:00,0.7319,0.73195,0.73152,0.73181,168200002.0
2005-05-10 21:41:00,0.73172,0.73181,0.7315,0.7318,181799997.0
2005-05-10 21:42:00,0.73182,0.73192,0.73155,0.73162,86500000.0
2005-05-10 21:43:00,0.73176,0.73176,0.7311,0.7311,132199999.0
2005-05-10 21:44:00,0.73142,0.73156,0.73125,0.73135,134199998.0
2005-05-10 21:45:00,0.73162,0.73162,0.73131,0.73144,139800004.0
2005-05-10 21:46:00,0.73123,0.73179,0.73123,0.73177,108399999.0
2005-05-10 21:47:00,0.73143,0.73179,0.73139,0.73179,100100000.0
2005-05-10 21:48:00,0.73182,0.73187,0.73134,0.73167,114099998.0
2005-05-10 21:49:00,0.73162,0.73162,0.73128,0.73138,72700001.0
2005-05-10 21:50:00,0.73177,0.73177,0.73137,0.73142,85800001.0
2005-05-10 21:51:00,0.73156,0.73166,0.73137,0.73146,79400000.0
2005-05-10 21:52:00,0.73183,0.732,0.73159,0.73164,98199999.0
2005-05-10 21:53:00,0.73149,0.73163,0.73127,0.73143,85100000.0
2005-05-10 21:54:00,0.73157,0.73157,0.73137,0.73141,101100000.0
2005-05-10 21:55:00,0.73158,0.73164,0.73141,0.73161,94799999.0
2005-05-10 21:56:00,0.73153,0.73163,0.73128,0.73144,123800000.0
2005-05-10 21:57:00,0.73138,0.73151,0.73123,0.73143,131099998.0
2005-05-10 21:58:00,0.73146,0.73157,0.73139,0.73139,60999999.0
2005-05-10 21:59:00,0.7316,0.73177,0.73149,0.73171,74900000.0
2005-05-10 22:00:00,0.73129,0.73184,0.73123,0.73184,76199999.0
2005-05-10 22:01:00,0.73184,0.73184,0.73129,0.7317,129900001.0
2005-05-10 22:02:00,0.7316,0.73176,0.73149,0.73165,75500000.0
2005-05-10 22:03:00,0.73155,0.73196,0.73155,0.73196,26400000.0
2005-05-10 22:04:00,0.73157,0.7319,0.73157,0.73161,57999999.0
2005-05-10 22:05:00,0.73142,0.73192,0.73142,0.73155,131700002.0
2005-05-10 22:06:00,0.73151,0.73183,0.73136,0.7315,68500000.0
2005-05-10 22:07:00,0.73144,0.73171,0.73137,0.73149,75699999.0
2005-05-10 22:08:00,0.73161,0.73187,0.73155,0.73183,172399998.0
2005-05-10 22:09:00,0.73162,0.73169,0.73137,0.73142,102399998.0
2005-05-10 22:10:00,0.73141,0.73185,0.73141,0.73185,97100001.0
2005-05-10 22:11:00,0.73189,0.73204,0.73136,0.73136,70099999.0
2005-05-10 22:12:00,0.73138,0.73177,0.73138,0.73164,105600001.0
2005-05-10 22:13:00,0.73196,0.73197,0.73145,0.73155,96599999.0
2005-05-10 22:14:00,0.73174,0.73186,0.7316,0.73186,88100000.0
2005-05-10 22:15:00,0.73194,0.73197,0.73163,0.73188,144199998.0
2005-05-10 22:16:00,0.73162,0.73168,0.73128,0.7316,139000000.0
2005-05-10 22:17:00,0.73175,0.73178,0.73153,0.73168,94100000.0
2005-05-10 22:18:00,0.73162,0.7318,0.73151,0.73151,80500000.0
2005-05-10 22:19:00,0.73174,0.73194,0.73159,0.73159,92199999.0
2005-05-10 22:20:00,0.73149,0.73188,0.73149,0.73165,87899999.0
2005-05-10 22:21:00,0.73163,0.73177,0.73162,0.73174,86199999.0
2005-05-10 22:22:00,0.73181,0.73207,0.73166,0.73201,102100000.0
2005-05-10 22:23:00,0.73188,0.73188,0.73175,0.73178,92500000.0
2005-05-10 22:24:00,0.73179,0.73206,0.73179,0.73206,152999998.0
2005-05-10 22:25:00,0.73185,0.73203,0.73177,0.73185,153699999.0
2005-05-10 22:26:00,0.73171,0.73206,0.73164,0.73206,75100000.0
2005-05-10 22:27:00,0.73186,0.73205,0.7318,0.73205,126299998.0
2005-05-10 22:28:00,0.73143,0.73175,0.73143,0.73175,87300000.0
2005-05-10 22:29:00,0.73175,0.7321,0.73175,0.73203,119499999.0
2005-05-10 22:30:00,0.7317,0.73197,0.73167,0.73184,106200000.0
2005-05-10 22:31:00,0.73143,0.73191,0.73138,0.73184,126600000.0
2005-05-10 22:32:00,0.73176,0.732,0.73163,0.732,141499999.0
2005-05-10 22:33:00,0.73185,0.73205,0.73166,0.73205,85200000.0
2005-05-10 22:34:00,0.73162,0.73202,0.7315,0.73202,83900000.0
2005-05-10 22:35:00,0.7321,0.7321,0.73164,0.73189,108700000.0
2005-05-10 22:36:00,0.73191,0.73197,0.73171,0.73174,176700001.0
2005-05-10 22:37:00,0.73177,0.73185,0.73157,0.73167,71700000.0
2005-05-10 22:38:00,0.73156,0.73187,0.73136,0.73181,66100001.0
2005-05-10 22:39:00,0.73203,0.73209,0.73172,0.7318,97300000.0
2005-05-10 22:40:00,0.73179,0.73194,0.73154,0.73154,99200002.0
2005-05-10 22:41:00,0.73167,0.73201,0.73167,0.73181,114499998.0
2005-05-10 22:42:00,0.73168,0.73206,0.73167,0.73206,126000001.0
2005-05-10 22:43:00,0.73197,0.73209,0.73158,0.73174,153800002.0
2005-05-10 22:44:00,0.73174,0.73198,0.73152,0.73167,192199997.0
2005-05-10 22:45:00,0.73178,0.73196,0.73167,0.73173,149999998.0
2005-05-10 22:46:00,0.73185,0.73208,0.73163,0.73163,238000000.0
2005-05-10 22:47:00,0.7317,0.73189,0.7316,0.73167,110999999.0
2005-05-10 22:48:00,0.73164,0.73194,0.73164,0.73194,91700000.0
2005-05-10 22:49:00,0.7319,0.73198,0.73168,0.73172,66900000.0
2005-05-10 22:50:00,0.73175,0.732,0.73161,0.73164,174800000.0
2005-05-10 22:51:00,0.73167,0.73207,0.73167,0.73179,139399998.0
2005-05-10 22:52:00,0.73168,0.7319,0.73158,0.73171,109799999.0
2005-05-10 22:53:00,0.73178,0.73204,0.7316,0.73204,64699999.0
2005-05-10 22:54:00,0.73187,0.73195,0.73152,0.73152,79099999.0
2005-05-10 22:55:00,0.73207,0.73217,0.73169,0.73175,95000001.0
2005-05-10 22:56:00,0.73222,0.73222,0.73175,0.73175,77099999.0
2005-05-10 22:57:00,0.73184,0.73215,0.73177,0.73186,108000000.0
2005-05-10 22:58:00,0.73166,0.73188,0.73161,0.73173,82300001.0
2005-05-10 22:59:00,0.73178,0.73203,0.73152,0.73152,126299999.0
2005-05-10 23:00:00,0.73196,0.73199,0.73179,0.73194,104000001.0
2005-05-10 23:01:00,0.73187,0.73195,0.7314,0.73156,86800000.0
2005-05-10 23:02:00,0.73142,0.73171,0.73142,0.73167,109000001.0
2005-05-10 23:03:00,0.73153,0.73169,0.73139,0.73165,133699999.0
2005-05-10 23:04:00,0.73177,0.73188,0.73148,0.73148,106300000.0
2005-05-10 23:05:00,0.73187,0.73187,0.73154,0.73179,97699999.0
2005-05-10 23:06:00,0.73191,0.732,0.73162,0.73162,86900000.0
2005-05-10 23:07:00,0.73175,0.73175,0.73156,0.73165,105000000.0
2005-05-10 23:08:00,0.73173,0.73197,0.73163,0.73196,114200001.0
2005-05-10 23:09:00,0.73207,0.73207,0.73167,0.73197,84700001.0
2005-05-10 23:10:00,0.73166,0.73183,0.73164,0.73175,91300001.0
2005-05-10 23:11:00,0.73184,0.73209,0.73184,0.73185,65299999.0
2005-05-10 23:12:00,0.73192,0.73192,0.73161,0.73167,132300001.0
2005-05-10 23:13:00,0.73161,0.73201,0.73148,0.73201,80800000.0
2005-05-10 23:14:00,0.73174,0.73191,0.7317,0.73175,133500001.0
2005-05-10 23:15:00,0.73174,0.73178,0.73159,0.73168,124300001.0
2005-05-10 23:16:00,0.7318,0.7319,0.73164,0.73166,48000000.0
2005-05-10 23:17:00,0.73161,0.73193,0.73161,0.73193,62399999.0
2005-05-10 23:18:00,0.73201,0.73201,0.73173,0.73196,94399999.0
2005-05-10 23:19:00,0.73171,0.73199,0.73167,0.73186,90899999.0
2005-05-10 23:20:00,0.73183,0.7322,0.73178,0.73196,111500002.0
2005-05-10 23:21:00,0.73189,0.73219,0.73182,0.73182,71600002.0
2005-05-10 23:22:00,0.73183,0.73223,0.73183,0.73215,65500001.0
2005-05-10 23:23:00,0.73186,0.73219,0.73186,0.73219,79000000.0
2005-05-10 23:24:00,0.73223,0.73233,0.73194,0.73203,124300000.0
2005-05-10 23:25:00,0.73221,0.73232,0.7318,0.73197,89600000.0
2005-05-10 23:26:00,0.73176,0.73202,0.73175,0.73198,88399999.0
2005-05-10 23:27:00,0.73206,0.73206,0.73187,0.73198,62999999.0
2005-05-10 23:28:00,0.73176,0.73188,0.73154,0.73188,135000002.0
2005-05-10 23:29:00,0.73174,0.73202,0.73167,0.73198,102500000.0
2005-05-10 23:30:00,0.73166,0.73175,0.73162,0.73175,128100002.0
2005-05-10 23:31:00,0.7318,0.73194,0.7317,0.7317,106199999.0
2005-05-10 23:32:00,0.73171,0.73177,0.73138,0.73156,102800002.0
2005-05-10 23:33:00,0.73147,0.7319,0.73147,0.7319,78799999.0
2005-05-10 23:34:00,0.73185,0.73185,0.73149,0.73158,86199999.0
2005-05-10 23:35:00,0.73176,0.73189,0.73131,0.7314,108800003.0
2005-05-10 23:36:00,0.73136,0.73174,0.73136,0.73172,91200001.0
2005-05-10 23:37:00,0.73176,0.73176,0.73158,0.73162,73500000.0
2005-05-10 23:38:00,0.73187,0.73187,0.73147,0.73155,112900000.0
2005-05-10 23:39:00,0.73166,0.73173,0.73152,0.73152,73400000.0
2005-05-10 23:40:00,0.73207,0.73207,0.73157,0.73164,64900000.0
2005-05-10 23:41:00,0.73186,0.7319,0.73168,0.73181,75699999.0
2005-05-10 23:42:00,0.73204,0.73204,0.73174,0.73181,60300000.0
2005-05-10 23:43:00,0.7317,0.73186,0.73169,0.73178,91700000.0
2005-05-10 23:44:00,0.73177,0.73191,0.73165,0.73188,149400002.0
2005-05-10 23:45:00,0.73168,0.73204,0.73161,0.73161,133499998.0
2005-05-10 23:46:00,0.7318,0.73191,0.7317,0.73183,130900003.0
2005-05-10 23:47:00,0.73178,0.73193,0.73168,0.73171,125900000.0
2005-05-10 23:48:00,0.73199,0.73199,0.73166,0.73166,23200000.0
2005-05-10 23:49:00,0.73186,0.73186,0.73156,0.73167,120300001.0
2005-05-10 23:50:00,0.73161,0.73202,0.73161,0.73202,84600000.0
2005-05-10 23:51:00,0.73189,0.73189,0.73147,0.73169,105300000.0
2005-05-10 23:52:00,0.7316,0.73179,0.7314,0.73157,89099997.0
2005-05-10 23:53:00,0.73164,0.73192,0.73156,0.73188,118899999.0
2005-05-10 23:54:00,0.73165,0.73208,0.73161,0.73208,76300001.0
2005-05-10 23:55:00,0.73187,0.73187,0.73147,0.73147,71800001.0
2005-05-10 23:56:00,0.7316,0.73183,0.7315,0.7317,122400001.0
2005-05-10 23:57:00,0.73146,0.73165,0.7314,0.73155,91000001.0
2005-05-10 23:58:00,0.73169,0.73195,0.73169,0.73195,58700000.0
2005-05-10 23:59:00,0.73187,0.73198,0.73145,0.73145,133199997.0
2005-05-11 00:00:00,0.73167,0.73181,0.73141,0.73157,63799999.0
2005-05-11 00:01:00,0.73156,0.73182,0.73156,0.73158,101299999.0
2005-05-11 00:02:00,0.73156,0.73193,0.73153,0.73168,69100000.0
2005-05-11 00:03:00,0.73171,0.73193,0.73171,0.73193,48600000.0
2005-05-11 00:04:00,0.73162,0.73175,0.73149,0.73156,130200000.0
2005-05-11 00:05:00,0.73177,0.7318,0.73158,0.73168,82599999.0
2005-05-11 00:06:00,0.73149,0.73197,0.73148,0.73197,68900000.0
2005-05-11 00:07:00,0.73149,0.73183,0.73149,0.73183,80400000.0
2005-05-11 00:08:00,0.73173,0.73185,0.73154,0.73185,46800000.0
2005-05-11 00:09:00,0.73191,0.73196,0.73151,0.73164,76300000.0
2005-05-11 00:10:00,0.73162,0.73187,0.73162,0.73187,111300001.0
2005-05-11 00:11:00,0.73175,0.73187,0.73155,0.73174,112800001.0
2005-05-11 00:12:00,0.73188,0.73191,0.73166,0.73184,66900000.0
2005-05-11 00:13:00,0.73175,0.73186,0.73159,0.73179,73100000.0
2005-05-11 00:14:00,0.73146,0.73176,0.73124,0.73152,154800001.0
2005-05-11 00:15:00,0.73156,0.73172,0.73142,0.73159,107599999.0
2005-05-11 00:16:00,0.73154,0.73165,0.73154,0.7316,79599999.0
2005-05-11 00:17:00,0.73168,0.73189,0.73166,0.73184,97500000.0
2005-05-11 00:18:00,0.73197,0.73197,0.73156,0.73179,83699999.0
2005-05-11 00:19:00,0.73196,0.73198,0.73172,0.73172,63099999.0
2005-05-11 00:20:00,0.73189,0.73193,0.73158,0.73173,95900000.0
2005-05-11 00:21:00,0.73154,0.73177,0.73154,0.73177,112699999.0
2005-05-11 00:22:00,0.73188,0.73193,0.73166,0.73175,60800000.0
2005-05-11 00:23:00,0.73171,0.73193,0.73158,0.73184,101200001.0
2005-05-11 00:24:00,0.7317,0.73194,0.73155,0.73177,129799998.0
2005-05-11 00:25:00,0.73176,0.73192,0.73166,0.73166,111200001.0
2005-05-11 00:26:00,0.73164,0.73198,0.73159,0.73198,109100000.0
2005-05-11 00:27:00,0.73161,0.732,0.73161,0.73188,128100002.0
2005-05-11 00:28:00,0.73163,0.73198,0.73157,0.73198,132299999.0
2005-05-11 00:29:00,0.73176,0.73199,0.73172,0.73199,153600000.0
2005-05-11 00:30:00,0.73187,0.73198,0.73167,0.73189,85500000.0
2005-05-11 00:31:00,0.73175,0.73181,0.73164,0.73172,138600001.0
2005-05-11 00:32:00,0.73186,0.7319,0.73176,0.73185,89800002.0
2005-05-11 00:33:00,0.73171,0.73192,0.73161,0.73175,70699999.0
2005-05-11 00:34:00,0.73163,0.73193,0.73152,0.73187,138300002.0
2005-05-11 00:35:00,0.73165,0.73195,0.73165,0.7318,103599998.0
2005-05-11 00:36:00,0.73195,0.73213,0.73195,0.73205,92800001.0
2005-05-11 00:37:00,0.73195,0.73195,0.73174,0.7319,102600000.0
2005-05-11 00:38:00,0.73181,0.73186,0.73147,0.73163,86299998.0
2005-05-11 00:39:00,0.73192,0.73193,0.73147,0.73151,158599999.0
2005-05-11 00:40:00,0.73139,0.73186,0.73139,0.73175,126100002.0
2005-05-11 00:41:00,0.73185,0.73191,0.73159,0.73182,111299999.0
2005-05-11 00:42:00,0.73177,0.732,0.73177,0.732,69300000.0
2005-05-11 00:43:00,0.73174,0.732,0.73165,0.732,129899997.0
2005-05-11 00:44:00,0.73204,0.73204,0.73174,0.73174,70099999.0
2005-05-11 00:45:00,0.73165,0.73165,0.73136,0.7314,62800000.0
2005-05-11 00:46:00,0.73179,0.73189,0.73167,0.73183,109600001.0
2005-05-11 00:47:00,0.73161,0.73193,0.73161,0.73167,177900001.0
2005-05-11 00:48:00,0.73184,0.73199,0.73174,0.73198,88099999.0
2005-05-11 00:49:00,0.73195,0.73203,0.73188,0.73193,108100000.0
2005-05-11 00:50:00,0.73173,0.73192,0.73173,0.73182,94300000.0
2005-05-11 00:51:00,0.73194,0.73199,0.73167,0.73167,124999998.0
2005-05-11 00:52:00,0.73179,0.73195,0.73179,0.73189,89199998.0
2005-05-11 00:53:00,0.73182,0.73184,0.73155,0.73172,114100000.0
2005-05-11 00:54:00,0.73179,0.73203,0.73179,0.73203,97600000.0
2005-05-11 00:55:00,0.73191,0.73191,0.7316,0.7317,49500000.0
2005-05-11 00:56:00,0.73173,0.73184,0.73165,0.73178,106700000.0
2005-05-11 00:57:00,0.73167,0.73193,0.73161,0.73193,74800000.0
2005-05-11 00:58:00,0.73172,0.73184,0.73157,0.73184,88399998.0
2005-05-11 00:59:00,0.73178,0.73184,0.73172,0.73179,83099999.0
2005-05-11 01:00:00,0.73163,0.7317,0.73139,0.73139,69800000.0
2005-05-11 01:01:00,0.73151,0.73189,0.73151,0.73186,161000002.0
2005-05-11 01:02:00,0.73168,0.73171,0.73143,0.73143,95000000.0
2005-05-11 01:03:00,0.73161,0.73184,0.7316,0.73172,151899999.0
2005-05-11 01:04:00,0.73185,0.7319,0.73165,0.73173,164199999.0
2005-05-11 01:05:00,0.73173,0.73188,0.73162,0.73171,139899999.0
2005-05-11 01:06:00,0.73166,0.73191,0.73159,0.73178,83100000.0
2005-05-11 01:07:00,0.73171,0.73194,0.73166,0.73187,79600000.0
2005-05-11 01:08:00,0.73163,0.73188,0.73158,0.7317,85300000.0
2005-05-11 01:09:00,0.73189,0.73189,0.73173,0.73177,70900000.0
2005-05-11 01:10:00,0.73176,0.73195,0.73163,0.73163,106700000.0
2005-05-11 01:11:00,0.73173,0.73202,0.73173,0.73189,93200000.0
2005-05-11 01:12:00,0.73158,0.73183,0.73149,0.73165,139900003.0
2005-05-11 01:13:00,0.7318,0.73196,0.73171,0.73196,96300000.0
2005-05-11 01:14:00,0.73179,0.73179,0.73149,0.73154,61400000.0
2005-05-11 01:15:00,0.73149,0.73197,0.73149,0.73187,129300001.0
2005-05-11 01:16:00,0.73172,0.73179,0.73166,0.73174,136100000.0
2005-05-11 01:17:00,0.732,0.73201,0.7318,0.73201,163599999.0
2005-05-11 01:18:00,0.73168,0.73198,0.73151,0.73181,117700002.0
2005-05-11 01:19:00,0.73185,0.73203,0.73182,0.73203,44600000.0
2005-05-11 01:20:00,0.73198,0.73198,0.73178,0.73198,72000000.0
2005-05-11 01:21:00,0.73197,0.732,0.73172,0.732,85900001.0
2005-05-11 01:22:00,0.73166,0.73186,0.73156,0.73156,41400000.0
2005-05-11 01:23:00,0.73196,0.73203,0.73179,0.73203,112400000.0
2005-05-11 01:24:00,0.73196,0.73196,0.73162,0.73175,61400000.0
2005-05-11 01:25:00,0.73178,0.73183,0.73146,0.73161,114799999.0
2005-05-11 01:26:00,0.73174,0.73181,0.73125,0.73137,100599999.0
2005-05-11 01:27:00,0.73125,0.73141,0.73117,0.7314,87800001.0
2005-05-11 01:28:00,0.73145,0.73164,0.73127,0.73164,188100004.0
2005-05-11 01:29:00,0.73164,0.73164,0.73143,0.7315,68600000.0
2005-05-11 01:30:00,0.73176,0.73176,0.73139,0.73164,100699999.0
2005-05-11 01:31:00,0.73158,0.73158,0.73133,0.73145,120699999.0
2005-05-11 01:32:00,0.73139,0.73154,0.73124,0.73125,82100000.0
2005-05-11 01:33:00,0.73128,0.73139,0.73116,0.73127,181199999.0
2005-05-11 01:34:00,0.7314,0.73174,0.73129,0.73174,129200000.0
2005-05-11 01:35:00,0.73171,0.73174,0.73135,0.73159,118000000.0
2005-05-11 01:36:00,0.73176,0.73176,0.73133,0.73143,95400001.0
2005-05-11 01:37:00,0.73154,0.7316,0.73141,0.73144,74200000.0
2005-05-11 01:38:00,0.73142,0.73147,0.73121,0.73122,122199999.0
2005-05-11 01:39:00,0.73151,0.73151,0.73114,0.73114,101400001.0
2005-05-11 01:40:00,0.73156,0.73157,0.73122,0.73128,110100001.0
2005-05-11 01:41:00,0.73125,0.73148,0.73112,0.73145,73000000.0
2005-05-11 01:42:00,0.73145,0.73173,0.73125,0.73125,123500001.0
2005-05-11 01:43:00,0.73146,0.73146,0.73113,0.73113,45100000.0
2005-05-11 01:44:00,0.73127,0.7315,0.73112,0.73122,193999998.0
2005-05-11 01:45:00,0.73139,0.73147,0.73123,0.73133,97300000.0
2005-05-11 01:46:00,0.73149,0.73172,0.73116,0.73116,146799999.0
2005-05-11 01:47:00,0.73132,0.7314,0.73124,0.7313,60000000.0
2005-05-11 01:48:00,0.73118,0.73162,0.73116,0.73152,90100000.0
2005-05-11 01:49:00,0.73143,0.73145,0.73116,0.73125,73399999.0
2005-05-11 01:50:00,0.7312,0.73141,0.7311,0.7313,120300000.0
2005-05-11 01:51:00,0.731,0.73121,0.73095,0.73106,113000001.0
2005-05-11 01:52:00,0.73119,0.73119,0.73052,0.73091,132200000.0
2005-05-11 01:53:00,0.73083,0.73095,0.73061,0.73061,110100000.0
2005-05-11 01:54:00,0.73064,0.731,0.73064,0.731,78700000.0
2005-05-11 01:55:00,0.73111,0.73111,0.73078,0.73078,141199999.0
2005-05-11 01:56:00,0.73091,0.73093,0.73066,0.7309,114900001.0
2005-05-11 01:57:00,0.73087,0.73098,0.7307,0.73084,148899998.0
2005-05-11 01:58:00,0.73078,0.73082,0.73054,0.73076,106599999.0
2005-05-11 01:59:00,0.73065,0.73077,0.73051,0.73057,90600000.0
2005-05-11 02:00:00,0.73088,0.73088,0.73064,0.73064,99199999.0
2005-05-11 02:01:00,0.73084,0.73091,0.73052,0.73052,73800000.0
2005-05-11 02:02:00,0.73051,0.73064,0.7303,0.73051,137299997.0
2005-05-11 02:03:00,0.73055,0.73089,0.73055,0.73073,49200000.0
2005-05-11 02:04:00,0.73075,0.73088,0.73063,0.73075,98800001.0
2005-05-11 02:05:00,0.73071,0.73091,0.73062,0.73062,116099999.0
2005-05-11 02:06:00,0.73102,0.73113,0.73066,0.73082,132399998.0
2005-05-11 02:07:00,0.73064,0.73098,0.73055,0.73098,124699998.0
2005-05-11 02:08:00,0.73081,0.73098,0.73058,0.73067,122500001.0
2005-05-11 02:09:00,0.73103,0.73103,0.7307,0.7307,51800000.0
2005-05-11 02:10:00,0.73088,0.73088,0.7307,0.73086,78299999.0
2005-05-11 02:11:00,0.73085,0.73089,0.73058,0.73065,119399999.0
2005-05-11 02:12:00,0.73057,0.73064,0.73036,0.73051,100800000.0
2005-05-11 02:13:00,0.73078,0.73078,0.73038,0.73052,84700000.0
2005-05-11 02:14:00,0.73024,0.73073,0.73024,0.7303,130799999.0
2005-05-11 02:15:00,0.73026,0.73065,0.73026,0.7305,66900000.0
2005-05-11 02:16:00,0.73059,0.73059,0.73042,0.73055,121100000.0
2005-05-11 02:17:00,0.73053,0.73071,0.73047,0.73047,79000000.0
2005-05-11 02:18:00,0.73044,0.73054,0.73027,0.73054,141400000.0
2005-05-11 02:19:00,0.73071,0.73071,0.73027,0.73029,113000003.0
2005-05-11 02:20:00,0.73045,0.73062,0.73043,0.73062,107200000.0
2005-05-11 02:21:00,0.73064,0.73076,0.73055,0.73076,67000001.0
2005-05-11 02:22:00,0.73064,0.73065,0.73046,0.73056,89799999.0
2005-05-11 02:23:00,0.73029,0.73073,0.73029,0.73047,128400001.0
2005-05-11 02:24:00,0.73063,0.73082,0.73057,0.73082,80899999.0
2005-05-11 02:25:00,0.73092,0.73096,0.73044,0.73045,111700002.0
2005-05-11 02:26:00,0.7307,0.7309,0.73047,0.7305,64700000.0
2005-05-11 02:27:00,0.73067,0.73074,0.73052,0.73052,60500000.0
2005-05-11 02:28:00,0.73061,0.73095,0.73056,0.73095,59699998.0
2005-05-11 02:29:00,0.73096,0.731,0.73078,0.73093,101099999.0
2005-05-11 02:30:00,0.73093,0.731,0.73069,0.731,106100000.0
2005-05-11 02:31:00,0.73076,0.73104,0.73067,0.73104,160399997.0
2005-05-11 02:32:00,0.73088,0.73088,0.73069,0.73079,67700001.0
2005-05-11 02:33:00,0.73078,0.73097,0.73066,0.73097,110699999.0
2005-05-11 02:34:00,0.73084,0.73084,0.73051,0.73073,112300000.0
2005-05-11 02:35:00,0.73072,0.73085,0.73066,0.7307,74400000.0
2005-05-11 02:36:00,0.73077,0.73093,0.73054,0.7306,86500001.0
2005-05-11 02:37:00,0.73105,0.73106,0.73085,0.73086,199000002.0
2005-05-11 02:38:00,0.73072,0.73098,0.73069,0.7308,177599997.0
2005-05-11 02:39:00,0.73092,0.73101,0.73067,0.73081,171499998.0
2005-05-11 02:40:00,0.73084,0.73093,0.7306,0.73074,78600000.0
2005-05-11 02:41:00,0.73085,0.73096,0.73066,0.73083,138100001.0
2005-05-11 02:42:00,0.73065,0.73094,0.73054,0.73081,142799999.0
2005-05-11 02:43:00,0.73079,0.73092,0.73072,0.73091,101099999.0
2005-05-11 02:44:00,0.73087,0.731,0.73049,0.73049,115400000.0
2005-05-11 02:45:00,0.73071,0.73087,0.7306,0.73073,103200000.0
2005-05-11 02:46:00,0.73066,0.73076,0.73056,0.73063,132399999.0
2005-05-11 02:47:00,0.73043,0.73071,0.7304,0.73071,104799998.0
2005-05-11 02:48:00,0.73081,0.7309,0.7306,0.73064,105700000.0
2005-05-11 02:49:00,0.73091,0.73091,0.7305,0.73072,151900001.0
2005-05-11 02:50:00,0.73058,0.73065,0.73043,0.73048,71700000.0
2005-05-11 02:51:00,0.7305,0.73078,0.73035,0.73041,65800000.0
2005-05-11 02:52:00,0.73037,0.73076,0.73034,0.73042,120199999.0
2005-05-11 02:53:00,0.73056,0.73076,0.73051,0.73054,129100000.0
2005-05-11 02:54:00,0.73095,0.73095,0.73039,0.73061,92700000.0
2005-05-11 02:55:00,0.73079,0.73079,0.73032,0.73034,80400000.0
2005-05-11 02:56:00,0.73044,0.73064,0.73037,0.73052,92799999.0
2005-05-11 02:57:00,0.73031,0.73049,0.73027,0.73039,49700000.0
2005-05-11 02:58:00,0.73053,0.73069,0.73031,0.73055,113200002.0
2005-05-11 02:59:00,0.73053,0.73091,0.73053,0.73058,100400000.0
2005-05-11 03:00:00,0.73079,0.73079,0.73035,0.73038,99200000.0
2005-05-11 03:01:00,0.73092,0.73092,0.73038,0.73053,68200000.0
2005-05-11 03:02:00,0.73045,0.73072,0.7304,0.7306,85499999.0
2005-05-11 03:03:00,0.7305,0.73056,0.73033,0.73033,74400000.0
2005-05-11 03:04:00,0.73043,0.73063,0.73015,0.73015,92900001.0
2005-05-11 03:05:00,0.7303,0.73047,0.73017,0.73042,177500001.0
2005-05-11 03:06:00,0.73017,0.73033,0.73011,0.73017,122000000.0
2005-05-11 03:07:00,0.73028,0.73051,0.7301,0.73018,105600000.0
2005-05-11 03:08:00,0.73022,0.73061,0.73022,0.73034,114199999.0
2005-05-11 03:09:00,0.73037,0.73086,0.73037,0.73075,55599999.0
2005-05-11 03:10:00,0.73036,0.73072,0.73036,0.73072,72100001.0
2005-05-11 03:11:00,0.73054,0.73085,0.73044,0.73044,59899999.0
2005-05-11 03:12:00,0.73033,0.73064,0.73023,0.73045,55699999.0
2005-05-11 03:13:00,0.73055,0.73071,0.73025,0.73044,83900001.0
2005-05-11 03:14:00,0.73056,0.73068,0.73043,0.73043,112100000.0
2005-05-11 03:15:00,0.73042,0.73073,0.73042,0.73065,103299997.0
2005-05-11 03:16:00,0.73037,0.73047,0.72983,0.73036,97800000.0
2005-05-11 03:17:00,0.73018,0.73053,0.73015,0.7304,112300000.0
2005-05-11 03:18:00,0.73028,0.7306,0.73017,0.73033,86400000.0
2005-05-11 03:19:00,0.73035,0.73045,0.73012,0.73013,60600000.0
2005-05-11 03:20:00,0.73044,0.73061,0.73028,0.73033,158800003.0
2005-05-11 03:21:00,0.73067,0.73075,0.7305,0.73072,55600000.0
2005-05-11 03:22:00,0.73063,0.73073,0.73047,0.73068,87800000.0
2005-05-11 03:23:00,0.73052,0.73069,0.73042,0.73058,79800000.0
2005-05-11 03:24:00,0.73046,0.73075,0.73027,0.73057,111500000.0
2005-05-11 03:25:00,0.73048,0.73073,0.73048,0.73059,110699997.0
2005-05-11 03:26:00,0.73086,0.73086,0.73064,0.73064,83800000.0
2005-05-11 03:27:00,0.73056,0.73072,0.73049,0.73054,140000002.0
2005-05-11 03:28:00,0.73057,0.73074,0.73056,0.73056,108300000.0
2005-05-11 03:29:00,0.73074,0.73077,0.73049,0.73049,66500000.0
2005-05-11 03:30:00,0.73034,0.73087,0.73028,0.73052,116800000.0
2005-05-11 03:31:00,0.7306,0.73073,0.73043,0.73072,120899998.0
2005-05-11 03:32:00,0.73055,0.73081,0.73035,0.73039,105899999.0
2005-05-11 03:33:00,0.7306,0.73082,0.7306,0.7307,78200000.0
2005-05-11 03:34:00,0.73076,0.73089,0.73039,0.73065,117900000.0
2005-05-11 03:35:00,0.73069,0.73102,0.73058,0.73081,81400000.0
2005-05-11 03:36:00,0.73078,0.73086,0.73069,0.73085,141199999.0
2005-05-11 03:37:00,0.73098,0.73106,0.73089,0.73103,70499999.0
2005-05-11 03:38:00,0.73065,0.73095,0.73065,0.7309,87700002.0
2005-05-11 03:39:00,0.73091,0.73106,0.73075,0.73083,138400001.0
2005-05-11 03:40:00,0.73051,0.73102,0.73047,0.731,156199999.0
2005-05-11 03:41:00,0.73078,0.73132,0.73078,0.73114,118299999.0
2005-05-11 03:42:00,0.73113,0.73133,0.73086,0.731,114099997.0
2005-05-11 03:43:00,0.73116,0.73125,0.73106,0.73112,121699999.0
2005-05-11 03:44:00,0.73121,0.73129,0.73097,0.73097,111000001.0
2005-05-11 03:45:00,0.73109,0.73142,0.73107,0.73114,113199997.0
2005-05-11 03:46:00,0.73113,0.73116,0.73073,0.73105,92300001.0
2005-05-11 03:47:00,0.73085,0.73103,0.73052,0.73052,101100000.0
2005-05-11 03:48:00,0.72992,0.73092,0.72992,0.73092,125299998.0
2005-05-11 03:49:00,0.73076,0.73093,0.73076,0.73093,101100000.0
2005-05-11 03:50:00,0.73059,0.73081,0.73055,0.73081,131700001.0
2005-05-11 03:51:00,0.73079,0.73082,0.73049,0.73049,108700002.0
2005-05-11 03:52:00,0.73083,0.731,0.73066,0.73091,148000003.0
2005-05-11 03:53:00,0.73099,0.73107,0.73085,0.73092,162599999.0
2005-05-11 03:54:00,0.7307,0.73124,0.73067,0.73124,66400000.0
2005-05-11 03:55:00,0.73119,0.73124,0.73085,0.73117,105200000.0
2005-05-11 03:56:00,0.73099,0.73126,0.73093,0.73126,81499999.0
2005-05-11 03:57:00,0.73113,0.73148,0.73111,0.73125,95500000.0
2005-05-11 03:58:00,0.73131,0.73143,0.73118,0.73123,127000001.0
2005-05-11 03:59:00,0.73147,0.73158,0.73124,0.73137,110800000.0
2005-05-11 04:00:00,0.73139,0.73139,0.73122,0.73129,79199998.0
2005-05-11 04:01:00,0.73099,0.73136,0.73099,0.73118,88400000.0
2005-05-11 04:02:00,0.73137,0.73144,0.731,0.731,97699999.0
2005-05-11 04:03:00,0.73132,0.73133,0.73098,0.73118,93800000.0
2005-05-11 04:04:00,0.73121,0.7314,0.73103,0.7314,92900000.0
2005-05-11 04:05:00,0.73137,0.73146,0.73104,0.7311,55800000.0
2005-05-11 04:06:00,0.73156,0.73156,0.73121,0.73143,160000001.0
2005-05-11 04:07:00,0.73155,0.73155,0.73075,0.73097,33200000.0
2005-05-11 04:08:00,0.73079,0.73079,0.73057,0.73057,60300001.0
2005-05-11 04:09:00,0.73102,0.73104,0.73057,0.73077,128299999.0
2005-05-11 04:10:00,0.7307,0.73096,0.73063,0.73067,111899999.0
2005-05-11 04:11:00,0.73109,0.73109,0.73058,0.73058,62700000.0
2005-05-11 04:12:00,0.73053,0.73081,0.73049,0.7307,93399999.0
2005-05-11 04:13:00,0.73068,0.73099,0.73061,0.73079,102100000.0
2005-05-11 04:14:00,0.73063,0.73104,0.73063,0.73085,167300001.0
2005-05-11 04:15:00,0.73074,0.73104,0.73074,0.73104,92400000.0
2005-05-11 04:16:00,0.73082,0.73102,0.73069,0.73102,144600000.0
2005-05-11 04:17:00,0.73106,0.73106,0.73075,0.73096,87900000.0
2005-05-11 04:18:00,0.73102,0.73111,0.73088,0.73105,102499999.0
2005-05-11 04:19:00,0.73095,0.73102,0.73083,0.73102,95400000.0
2005-05-11 04:20:00,0.73091,0.73099,0.73065,0.73091,73299999.0
2005-05-11 04:21:00,0.73078,0.73091,0.73059,0.73059,106700000.0
2005-05-11 04:22:00,0.7308,0.73095,0.7306,0.73061,96800000.0
2005-05-11 04:23:00,0.73064,0.7308,0.7303,0.73042,123099998.0
2005-05-11 04:24:00,0.7304,0.73071,0.73033,0.73037,101099998.0
2005-05-11 04:25:00,0.73082,0.73084,0.73049,0.73058,121399998.0
2005-05-11 04:26:00,0.73052,0.73081,0.73049,0.7307,72499999.0
2005-05-11 04:27:00,0.73073,0.73079,0.73055,0.7306,73400000.0
2005-05-11 04:28:00,0.73066,0.7308,0.73034,0.73071,159500003.0
2005-05-11 04:29:00,0.73067,0.73073,0.7304,0.73066,172399999.0
2005-05-11 04:30:00,0.73053,0.73092,0.73046,0.73089,93100002.0
2005-05-11 04:31:00,0.73039,0.73074,0.73037,0.73054,74900000.0
2005-05-11 04:32:00,0.73057,0.73081,0.73037,0.73052,70199999.0
2005-05-11 04:33:00,0.73036,0.73058,0.73034,0.73053,114299999.0
2005-05-11 04:34:00,0.73033,0.73081,0.73033,0.73074,90100000.0
2005-05-11 04:35:00,0.73076,0.73085,0.73038,0.73061,112300000.0
2005-05-11 04:36:00,0.73049,0.73067,0.73028,0.73063,76599999.0
2005-05-11 04:37:00,0.73044,0.73054,0.7303,0.73042,130600001.0
2005-05-11 04:38:00,0.7305,0.73066,0.73029,0.73039,171499999.0
2005-05-11 04:39:00,0.73037,0.73059,0.73022,0.73059,111300000.0
2005-05-11 04:40:00,0.73047,0.73049,0.73017,0.73017,114900001.0
2005-05-11 04:41:00,0.73034,0.73034,0.73006,0.73022,93200000.0
2005-05-11 04:42:00,0.73044,0.73055,0.73012,0.73022,70900000.0
2005-05-11 04:43:00,0.73026,0.7305,0.73019,0.73041,61700001.0
2005-05-11 04:44:00,0.73037,0.7306,0.73019,0.73046,124900002.0
2005-05-11 04:45:00,0.73036,0.73054,0.73016,0.73027,129500001.0
2005-05-11 04:46:00,0.73052,0.73055,0.73015,0.7304,126100000.0
2005-05-11 04:47:00,0.73032,0.73045,0.73004,0.73019,92900000.0
2005-05-11 04:48:00,0.73037,0.7305,0.73009,0.73023,112000001.0
2005-05-11 04:49:00,0.73032,0.73037,0.72996,0.72998,105000000.0
2005-05-11 04:50:00,0.73028,0.7304,0.73003,0.73005,82100000.0
2005-05-11 04:51:00,0.73027,0.73039,0.73015,0.73015,70400000.0
2005-05-11 04:52:00,0.73012,0.73048,0.73011,0.73032,95600001.0
2005-05-11 04:53:00,0.73033,0.73057,0.73016,0.73031,106899998.0
2005-05-11 04:54:00,0.73013,0.7304,0.73003,0.73033,121700000.0
2005-05-11 04:55:00,0.73021,0.73048,0.73015,0.73042,137899999.0
2005-05-11 04:56:00,0.7303,0.73048,0.73022,0.73043,147200001.0
2005-05-11 04:57:00,0.73042,0.73047,0.72988,0.73027,67300000.0
2005-05-11 04:58:00,0.7302,0.73043,0.73019,0.73019,132999999.0
2005-05-11 04:59:00,0.73023,0.73068,0.73017,0.73048,119500000.0
2005-05-11 05:00:00,0.73033,0.73057,0.73032,0.7305,91800001.0
2005-05-11 05:01:00,0.73032,0.73073,0.73032,0.73073,125200003.0
2005-05-11 05:02:00,0.73059,0.73059,0.73025,0.73035,93899999.0
2005-05-11 05:03:00,0.73054,0.7306,0.73039,0.73045,97200000.0
2005-05-11 05:04:00,0.73044,0.73076,0.73028,0.73035,147099999.0
2005-05-11 05:05:00,0.73035,0.7306,0.73026,0.7304,76899999.0
2005-05-11 05:06:00,0.73054,0.73059,0.73029,0.73057,141600000.0
2005-05-11 05:07:00,0.73059,0.73077,0.73053,0.73072,107099998.0
2005-05-11 05:08:00,0.73058,0.73067,0.73052,0.73058,99800000.0
2005-05-11 05:09:00,0.73087,0.73087,0.73043,0.73054,109799999.0
2005-05-11 05:10:00,0.73051,0.73061,0.73037,0.73061,84800002.0
2005-05-11 05:11:00,0.73057,0.73069,0.73039,0.73052,98000000.0
2005-05-11 05:12:00,0.73043,0.73049,0.73018,0.7303,116200000.0
2005-05-11 05:13:00,0.73024,0.7305,0.73024,0.73047,45000000.0
2005-05-11 05:14:00,0.73044,0.73045,0.7302,0.73022,99600001.0
2005-05-11 05:15:00,0.73026,0.73039,0.72985,0.73008,102400000.0
2005-05-11 05:16:00,0.73003,0.73027,0.72995,0.73015,76500001.0
2005-05-11 05:17:00,0.73015,0.7303,0.73004,0.73008,78499999.0
2005-05-11 05:18:00,0.72993,0.73019,0.72991,0.73,92600000.0
2005-05-11 05:19:00,0.73009,0.73025,0.72995,0.73025,99199999.0
2005-05-11 05:20:00,0.73,0.73006,0.72974,0.72978,164600000.0
2005-05-11 05:21:00,0.73004,0.73012,0.72975,0.72992,151499997.0
2005-05-11 05:22:00,0.73002,0.73013,0.72978,0.7301,139800000.0
2005-05-11 05:23:00,0.7301,0.73021,0.73002,0.7301,121599999.0
2005-05-11 05:24:00,0.73027,0.73027,0.72995,0.73014,117299999.0
2005-05-11 05:25:00,0.72992,0.73023,0.72992,0.73014,93600000.0
2005-05-11 05:26:00,0.73015,0.73034,0.72997,0.73034,141799999.0
2005-05-11 05:27:00,0.73012,0.73022,0.72981,0.7299,103800000.0
2005-05-11 05:28:00,0.73006,0.7303,0.72997,0.7303,89499998.0
2005-05-11 05:29:00,0.73019,0.73022,0.72999,0.7302,77600000.0
2005-05-11 05:30:00,0.73015,0.73027,0.73008,0.73008,107800000.0
2005-05-11 05:31:00,0.73034,0.73041,0.73011,0.73034,65300000.0
2005-05-11 05:32:00,0.73023,0.7304,0.73004,0.73004,127999999.0
2005-05-11 05:33:00,0.73033,0.73039,0.73017,0.73032,119200001.0
2005-05-11 05:34:00,0.72996,0.73033,0.72992,0.73033,66899999.0
2005-05-11 05:35:00,0.73018,0.73054,0.73007,0.73007,119499998.0
2005-05-11 05:36:00,0.73006,0.73048,0.73005,0.73038,127599999.0
2005-05-11 05:37:00,0.73035,0.73047,0.73026,0.73038,92400000.0
2005-05-11 05:38:00,0.73046,0.73048,0.73014,0.73028,106800000.0
2005-05-11 05:39:00,0.73061,0.73066,0.73024,0.73034,56499999.0
2005-05-11 05:40:00,0.73022,0.73049,0.73011,0.73034,67899999.0
2005-05-11 05:41:00,0.73012,0.73025,0.72993,0.73005,157500000.0
2005-05-11 05:42:00,0.73015,0.73031,0.72992,0.73008,81299998.0
2005-05-11 05:43:00,0.73014,0.73026,0.73,0.7302,146200000.0
2005-05-11 05:44:00,0.73016,0.73016,0.72986,0.73013,105100000.0
2005-05-11 05:45:00,0.72986,0.73016,0.72986,0.73002,133099999.0
2005-05-11 05:46:00,0.73006,0.73014,0.7299,0.73008,173199995.0
2005-05-11 05:47:00,0.73,0.73037,0.72996,0.7302,98000000.0
2005-05-11 05:48:00,0.73039,0.73039,0.72994,0.73012,71900000.0
2005-05-11 05:49:00,0.73016,0.73021,0.73003,0.73021,167499998.0
2005-05-11 05:50:00,0.7301,0.73035,0.73002,0.73008,73100000.0
2005-05-11 05:51:00,0.7302,0.73025,0.73003,0.73024,72299999.0
2005-05-11 05:52:00,0.73047,0.73047,0.73018,0.73031,55200000.0
2005-05-11 05:53:00,0.73032,0.73039,0.73013,0.73014,175300000.0
2005-05-11 05:54:00,0.73008,0.73053,0.73008,0.73038,82600000.0
2005-05-11 05:55:00,0.73027,0.73041,0.73013,0.73041,64200000.0
2005-05-11 05:56:00,0.73029,0.73029,0.73,0.73017,82699999.0
2005-05-11 05:57:00,0.73028,0.7304,0.73014,0.73014,89100002.0
2005-05-11 05:58:00,0.73035,0.73046,0.7301,0.7302,122400002.0
2005-05-11 05:59:00,0.72989,0.73038,0.72989,0.73028,166699997.0
2005-05-11 06:00:00,0.73045,0.73045,0.73015,0.73025,105899999.0
2005-05-11 06:01:00,0.73043,0.73044,0.73019,0.73044,106099999.0
2005-05-11 06:02:00,0.73033,0.73036,0.72994,0.73001,73800000.0
2005-05-11 06:03:00,0.73011,0.73033,0.73003,0.73022,93000002.0
2005-05-11 06:04:00,0.73015,0.73036,0.73,0.73007,93300000.0
2005-05-11 06:05:00,0.73028,0.73028,0.72983,0.72995,104099999.0
2005-05-11 06:06:00,0.7299,0.73015,0.7298,0.72991,144799997.0
2005-05-11 06:07:00,0.72995,0.73007,0.72969,0.72969,81299999.0
2005-05-11 06:08:00,0.72977,0.73011,0.72977,0.73008,62800001.0
2005-05-11 06:09:00,0.73005,0.73038,0.73005,0.73016,115700000.0
2005-05-11 06:10:00,0.73009,0.73031,0.72997,0.73025,69799999.0
2005-05-11 06:11:00,0.73023,0.7304,0.73002,0.7301,89999999.0
2005-05-11 06:12:00,0.73014,0.73035,0.73002,0.73027,113500000.0
2005-05-11 06:13:00,0.73016,0.73028,0.72999,0.72999,85000000.0
2005-05-11 06:14:00,0.73019,0.73033,0.72999,0.73016,68500000.0
2005-05-11 06:15:00,0.72998,0.73034,0.72998,0.73034,116999999.0
2005-05-11 06:16:00,0.73,0.73033,0.72985,0.73015,99600000.0
2005-05-11 06:17:00,0.73016,0.73016,0.72974,0.7298,61999999.0
2005-05-11 06:18:00,0.73004,0.73037,0.73004,0.73021,114400000.0
2005-05-11 06:19:00,0.73024,0.73038,0.73014,0.73032,162500003.0
2005-05-11 06:20:00,0.72998,0.73024,0.72986,0.73004,129299999.0
2005-05-11 06:21:00,0.73022,0.73035,0.73006,0.73035,99500000.0
2005-05-11 06:22:00,0.72994,0.73025,0.72994,0.73003,131499998.0
2005-05-11 06:23:00,0.73007,0.7301,0.72892,0.72949,86800000.0
2005-05-11 06:24:00,0.7298,0.7301,0.7296,0.73003,78700000.0
2005-05-11 06:25:00,0.7299,0.73001,0.72976,0.72976,84199999.0
2005-05-11 06:26:00,0.72992,0.73024,0.72974,0.73012,110100000.0
2005-05-11 06:27:00,0.73011,0.73023,0.72954,0.72974,110800000.0
2005-05-11 06:28:00,0.72941,0.72998,0.72928,0.72998,82800000.0
2005-05-11 06:29:00,0.72997,0.72999,0.72978,0.72991,126700001.0
2005-05-11 06:30:00,0.72984,0.72991,0.7297,0.72975,131899999.0
2005-05-11 06:31:00,0.72987,0.72999,0.72952,0.72991,177500001.0
2005-05-11 06:32:00,0.72979,0.73002,0.72964,0.72995,111999999.0
2005-05-11 06:33:00,0.73,0.7302,0.72967,0.72981,97400000.0
2005-05-11 06:34:00,0.72989,0.72998,0.72976,0.72998,78700000.0
2005-05-11 06:35:00,0.73016,0.7303,0.73014,0.73027,69300000.0
2005-05-11 06:36:00,0.72996,0.72996,0.72972,0.72978,122099997.0
2005-05-11 06:37:00,0.73004,0.73011,0.7298,0.7301,107700002.0
2005-05-11 06:38:00,0.72996,0.72996,0.72958,0.72961,39800000.0
2005-05-11 06:39:00,0.73012,0.73017,0.72988,0.72998,169300000.0
2005-05-11 06:40:00,0.72999,0.73008,0.72976,0.72996,109499999.0
2005-05-11 06:41:00,0.73003,0.73006,0.72975,0.7299,92100001.0
2005-05-11 06:42:00,0.72976,0.73013,0.72957,0.73013,99499999.0
2005-05-11 06:43:00,0.72997,0.73015,0.72981,0.73,132100000.0
2005-05-11 06:44:00,0.73003,0.73011,0.72972,0.72975,151900001.0
2005-05-11 06:45:00,0.7301,0.7301,0.72971,0.72971,139300000.0
2005-05-11 06:46:00,0.73009,0.73009,0.72971,0.7299,108700001.0
2005-05-11 06:47:00,0.72995,0.73022,0.72984,0.72984,128599999.0
2005-05-11 06:48:00,0.7302,0.73024,0.72998,0.73004,55000000.0
2005-05-11 06:49:00,0.73021,0.73038,0.73001,0.73038,82800000.0
2005-05-11 06:50:00,0.73019,0.73019,0.72994,0.73001,95099999.0
2005-05-11 06:51:00,0.73004,0.73023,0.72992,0.73001,62900000.0
2005-05-11 06:52:00,0.72986,0.7302,0.72981,0.7301,162699999.0
2005-05-11 06:53:00,0.72992,0.73018,0.72992,0.73014,54300000.0
2005-05-11 06:54:00,0.72996,0.73022,0.72996,0.73022,72599998.0
2005-05-11 06:55:00,0.73024,0.73024,0.72998,0.73002,148099998.0
2005-05-11 06:56:00,0.73003,0.73024,0.72998,0.73008,53400000.0
2005-05-11 06:57:00,0.72993,0.73019,0.72993,0.73015,96300000.0
2005-05-11 06:58:00,0.72997,0.73022,0.72997,0.73011,74500001.0
2005-05-11 06:59:00,0.72996,0.73046,0.72996,0.73046,129400002.0
2005-05-11 07:00:00,0.73011,0.73042,0.73005,0.73031,98799998.0
2005-05-11 07:01:00,0.73008,0.73039,0.73007,0.73026,113100000.0
2005-05-11 07:02:00,0.73035,0.73035,0.73017,0.73029,144499999.0
2005-05-11 07:03:00,0.7302,0.73025,0.73001,0.73015,76700000.0
2005-05-11 07:04:00,0.73016,0.73026,0.73006,0.73009,111299999.0
2005-05-11 07:05:00,0.73001,0.73046,0.72987,0.73046,89700000.0
2005-05-11 07:06:00,0.73014,0.73027,0.72993,0.73027,72400000.0
2005-05-11 07:07:00,0.73038,0.73045,0.7302,0.7304,62600000.0
2005-05-11 07:08:00,0.7303,0.7303,0.72987,0.73013,55400001.0
2005-05-11 07:09:00,0.73023,0.73052,0.73018,0.73045,94200000.0
2005-05-11 07:10:00,0.73036,0.73036,0.73013,0.73018,51599999.0
2005-05-11 07:11:00,0.73001,0.73046,0.72989,0.72989,116099999.0
2005-05-11 07:12:00,0.72998,0.73003,0.72981,0.73,146200000.0
2005-05-11 07:13:00,0.73005,0.73021,0.7299,0.73013,95900000.0
2005-05-11 07:14:00,0.7299,0.73039,0.7299,0.73039,100700001.0
2005-05-11 07:15:00,0.73019,0.73029,0.72981,0.73009,112899999.0
2005-05-11 07:16:00,0.7301,0.73023,0.72995,0.73003,111499999.0
2005-05-11 07:17:00,0.73009,0.7302,0.72981,0.73006,91600001.0
2005-05-11 07:18:00,0.73018,0.73026,0.73003,0.7301,111599999.0
2005-05-11 07:19:00,0.73019,0.73034,0.72986,0.72991,180000001.0
2005-05-11 07:20:00,0.73025,0.73036,0.73003,0.73004,66900000.0
2005-05-11 07:21:00,0.73019,0.73027,0.72978,0.72981,77899999.0
2005-05-11 07:22:00,0.73022,0.73028,0.73,0.73,108900003.0
2005-05-11 07:23:00,0.73016,0.73032,0.73005,0.73007,58099999.0
2005-05-11 07:24:00,0.73013,0.73027,0.73001,0.73013,81100002.0
2005-05-11 07:25:00,0.73015,0.73024,0.73006,0.73018,88800000.0
2005-05-11 07:26:00,0.73012,0.7302,0.73009,0.73009,75400001.0
2005-05-11 07:27:00,0.73012,0.73013,0.72986,0.73013,76199999.0
2005-05-11 07:28:00,0.73019,0.73028,0.73002,0.73002,102500000.0
2005-05-11 07:29:00,0.73025,0.73026,0.72992,0.73021,143599999.0
2005-05-11 07:30:00,0.73011,0.73036,0.73002,0.7302,112800001.0
2005-05-11 07:31:00,0.73021,0.73039,0.73003,0.73029,122200001.0
2005-05-11 07:32:00,0.73023,0.73054,0.73016,0.7303,113200000.0
2005-05-11 07:33:00,0.73003,0.73029,0.72984,0.73008,79300000.0
2005-05-11 07:34:00,0.72963,0.73023,0.72963,0.73006,82900001.0
2005-05-11 07:35:00,0.72987,0.73026,0.72987,0.73026,89800000.0
2005-05-11 07:36:00,0.73022,0.73024,0.73,0.73,126300000.0
2005-05-11 07:37:00,0.73032,0.73032,0.72981,0.73012,89300000.0
2005-05-11 07:38:00,0.72995,0.73027,0.72984,0.73019,111699997.0
2005-05-11 07:39:00,0.73003,0.73052,0.72996,0.73047,82400000.0
2005-05-11 07:40:00,0.73029,0.73034,0.73018,0.73027,103799998.0
2005-05-11 07:41:00,0.73051,0.73056,0.73021,0.73029,95899999.0
2005-05-11 07:42:00,0.73047,0.73048,0.73008,0.7303,103500000.0
2005-05-11 07:43:00,0.7304,0.73061,0.7302,0.7302,148599999.0
2005-05-11 07:44:00,0.73031,0.73031,0.73017,0.73017,66600000.0
2005-05-11 07:45:00,0.73021,0.73039,0.7301,0.73038,102900000.0
2005-05-11 07:46:00,0.73053,0.73061,0.73036,0.73036,56500000.0
2005-05-11 07:47:00,0.73057,0.73057,0.73032,0.73032,74500000.0
2005-05-11 07:48:00,0.73009,0.7305,0.72992,0.73047,165500002.0
2005-05-11 07:49:00,0.73051,0.73056,0.73022,0.73028,94099999.0
2005-05-11 07:50:00,0.7305,0.7305,0.73005,0.73017,97700000.0
2005-05-11 07:51:00,0.73046,0.73052,0.73015,0.73019,187499999.0
2005-05-11 07:52:00,0.7302,0.73037,0.73014,0.73018,143899998.0
2005-05-11 07:53:00,0.73016,0.73042,0.73016,0.7303,59700000.0
2005-05-11 07:54:00,0.73022,0.73033,0.72998,0.7302,38200000.0
2005-05-11 07:55:00,0.73024,0.73029,0.73,0.73022,145300001.0
2005-05-11 07:56:00,0.73011,0.73037,0.73004,0.73007,145099998.0
2005-05-11 07:57:00,0.73031,0.73064,0.73028,0.73053,117999998.0
2005-05-11 07:58:00,0.7304,0.73085,0.7304,0.7308,74499999.0
2005-05-11 07:59:00,0.73066,0.73081,0.73054,0.73077,107700001.0
2005-05-11 08:00:00,0.73051,0.73068,0.73028,0.73055,134399997.0
2005-05-11 08:01:00,0.73062,0.73062,0.73035,0.7306,99100000.0
2005-05-11 08:02:00,0.7305,0.73071,0.73044,0.73057,167999998.0
2005-05-11 08:03:00,0.73053,0.73073,0.73034,0.7304,104300000.0
2005-05-11 08:04:00,0.73055,0.73062,0.73016,0.73018,132800000.0
2005-05-11 08:05:00,0.73032,0.7304,0.73013,0.7302,80100000.0
2005-05-11 08:06:00,0.73031,0.73052,0.73017,0.73044,154100001.0
2005-05-11 08:07:00,0.73011,0.73038,0.73011,0.73038,104599999.0
2005-05-11 08:08:00,0.73034,0.73042,0.73013,0.73034,132000002.0
2005-05-11 08:09:00,0.73012,0.73053,0.73012,0.73049,92500000.0
2005-05-11 08:10:00,0.73031,0.73049,0.73018,0.73042,95400000.0
2005-05-11 08:11:00,0.73029,0.7306,0.73011,0.7306,73200000.0
2005-05-11 08:12:00,0.73026,0.73073,0.73026,0.73065,116900002.0
2005-05-11 08:13:00,0.73065,0.73065,0.73025,0.73047,148299999.0
2005-05-11 08:14:00,0.73049,0.7306,0.73023,0.7304,121799999.0
2005-05-11 08:15:00,0.73041,0.73049,0.73026,0.7304,106000000.0
2005-05-11 08:16:00,0.73076,0.73084,0.7304,0.73078,63000000.0
2005-05-11 08:17:00,0.73084,0.73093,0.73046,0.73082,118200002.0
2005-05-11 08:18:00,0.73086,0.73094,0.73071,0.73071,113199999.0
2005-05-11 08:19:00,0.73071,0.73108,0.73057,0.73108,79399999.0
2005-05-11 08:20:00,0.73085,0.73103,0.73073,0.7309,91200000.0
2005-05-11 08:21:00,0.73086,0.73103,0.7306,0.73073,88799999.0
2005-05-11 08:22:00,0.73069,0.73086,0.73062,0.73078,140499998.0
2005-05-11 08:23:00,0.73078,0.73118,0.73075,0.73115,70200000.0
2005-05-11 08:24:00,0.73103,0.73117,0.73086,0.73096,93699999.0
2005-05-11 08:25:00,0.73123,0.73132,0.73081,0.73095,100500000.0
2005-05-11 08:26:00,0.73097,0.73107,0.73077,0.73081,76600000.0
2005-05-11 08:27:00,0.73073,0.73096,0.73062,0.73089,124599999.0
2005-05-11 08:28:00,0.73077,0.731,0.73069,0.73079,117699999.0
2005-05-11 08:29:00,0.73064,0.73093,0.73064,0.73093,104399999.0
2005-05-11 08:30:00,0.7311,0.73115,0.73081,0.73085,114700000.0
2005-05-11 08:31:00,0.73088,0.7312,0.7307,0.7312,115500001.0
2005-05-11 08:32:00,0.73091,0.73173,0.73091,0.73165,72100000.0
2005-05-11 08:33:00,0.73147,0.73181,0.73139,0.73152,81900001.0
2005-05-11 08:34:00,0.73187,0.73187,0.73141,0.7316,144199997.0
2005-05-11 08:35:00,0.73149,0.73158,0.73123,0.73127,91000001.0
2005-05-11 08:36:00,0.73131,0.7315,0.7311,0.7311,69999999.0
2005-05-11 08:37:00,0.73152,0.73158,0.73132,0.73149,116900001.0
2005-05-11 08:38:00,0.73143,0.73158,0.73129,0.73153,101500000.0
2005-05-11 08:39:00,0.73133,0.73176,0.73126,0.73158,83299999.0
2005-05-11 08:40:00,0.73148,0.73168,0.73134,0.73166,119900002.0
2005-05-11 08:41:00,0.73177,0.73188,0.73136,0.73136,105200000.0
2005-05-11 08:42:00,0.73161,0.73196,0.73161,0.73194,112699999.0
2005-05-11 08:43:00,0.73169,0.73177,0.73156,0.73159,169799999.0
2005-05-11 08:44:00,0.7318,0.73198,0.73171,0.73178,75699999.0
2005-05-11 08:45:00,0.73195,0.73211,0.73152,0.7317,81100000.0
2005-05-11 08:46:00,0.73154,0.7318,0.73137,0.7315,142800002.0
2005-05-11 08:47:00,0.73151,0.73163,0.73141,0.73152,166299997.0
2005-05-11 08:48:00,0.73146,0.73212,0.73143,0.73188,157599999.0
2005-05-11 08:49:00,0.73182,0.73187,0.73143,0.73145,142300000.0
2005-05-11 08:50:00,0.73163,0.73182,0.73148,0.73174,60700001.0
2005-05-11 08:51:00,0.73164,0.73184,0.73146,0.73157,116900000.0
2005-05-11 08:52:00,0.73168,0.73177,0.73145,0.73147,106399999.0
2005-05-11 08:53:00,0.73199,0.73203,0.73171,0.7319,210200002.0
2005-05-11 08:54:00,0.73199,0.7321,0.73181,0.73188,67300000.0
2005-05-11 08:55:00,0.73195,0.7321,0.73183,0.7321,66100000.0
2005-05-11 08:56:00,0.73201,0.73201,0.73144,0.73162,115500000.0
2005-05-11 08:57:00,0.73155,0.73185,0.73153,0.73165,84300000.0
2005-05-11 08:58:00,0.73149,0.73193,0.7313,0.73193,84200000.0
2005-05-11 08:59:00,0.73195,0.73196,0.73172,0.73194,102999999.0
2005-05-11 09:00:00,0.73179,0.7321,0.73177,0.73198,74100001.0
2005-05-11 09:01:00,0.73181,0.73199,0.73156,0.73195,154800000.0
2005-05-11 09:02:00,0.73173,0.73222,0.73155,0.73222,111500002.0
2005-05-11 09:03:00,0.73203,0.73216,0.73184,0.73186,148400001.0
2005-05-11 09:04:00,0.73208,0.73225,0.73185,0.73225,128200001.0
2005-05-11 09:05:00,0.73195,0.7321,0.73186,0.73205,120600001.0
2005-05-11 09:06:00,0.73189,0.73203,0.73176,0.73177,117500002.0
2005-05-11 09:07:00,0.73193,0.73217,0.73185,0.73194,105399999.0
2005-05-11 09:08:00,0.73209,0.73217,0.73189,0.73195,93099999.0
2005-05-11 09:09:00,0.73204,0.73219,0.7318,0.73205,96699999.0
2005-05-11 09:10:00,0.7321,0.73223,0.73184,0.73198,98500000.0
2005-05-11 09:11:00,0.73201,0.73209,0.73186,0.73198,106399999.0
2005-05-11 09:12:00,0.73205,0.7321,0.73189,0.73201,87200002.0
2005-05-11 09:13:00,0.73208,0.73209,0.73178,0.73184,54600000.0
2005-05-11 09:14:00,0.73194,0.73203,0.73167,0.73174,90999998.0
2005-05-11 09:15:00,0.7318,0.73193,0.73173,0.73175,85099999.0
2005-05-11 09:16:00,0.73177,0.73185,0.73165,0.73168,169600001.0
2005-05-11 09:17:00,0.73171,0.73188,0.73164,0.73168,98400000.0
2005-05-11 09:18:00,0.73169,0.73194,0.73169,0.73175,99700000.0
2005-05-11 09:19:00,0.73173,0.7319,0.73165,0.7318,66200000.0
2005-05-11 09:20:00,0.73196,0.73205,0.73156,0.73165,63800000.0
2005-05-11 09:21:00,0.73204,0.73209,0.73174,0.73193,93299999.0
2005-05-11 09:22:00,0.73192,0.73203,0.73164,0.73182,103099998.0
2005-05-11 09:23:00,0.73173,0.73193,0.73163,0.73169,89900002.0
2005-05-11 09:24:00,0.73175,0.73198,0.73166,0.73192,99100000.0
2005-05-11 09:25:00,0.732,0.73206,0.7317,0.73179,87799999.0
2005-05-11 09:26:00,0.73192,0.73199,0.73164,0.73195,119900000.0
2005-05-11 09:27:00,0.73182,0.73203,0.73167,0.73171,114399997.0
2005-05-11 09:28:00,0.73168,0.73209,0.73162,0.73209,120200001.0
2005-05-11 09:29:00,0.73219,0.73219,0.73159,0.73195,102200000.0
2005-05-11 09:30:00,0.73191,0.73208,0.73183,0.73201,94399998.0
2005-05-11 09:31:00,0.73177,0.73188,0.7317,0.73178,140999999.0
2005-05-11 09:32:00,0.73195,0.73195,0.73168,0.73186,106000000.0
2005-05-11 09:33:00,0.73201,0.73217,0.73192,0.732,136100000.0
2005-05-11 09:34:00,0.73215,0.73222,0.73189,0.73192,76100000.0
2005-05-11 09:35:00,0.73183,0.73211,0.73178,0.73204,124199999.0
2005-05-11 09:36:00,0.73183,0.73215,0.73176,0.73188,145699999.0
2005-05-11 09:37:00,0.73195,0.73209,0.73174,0.73181,86200000.0
2005-05-11 09:38:00,0.73168,0.73182,0.73157,0.73162,123500000.0
2005-05-11 09:39:00,0.73183,0.73203,0.7318,0.73194,113899999.0
2005-05-11 09:40:00,0.73165,0.73197,0.73165,0.73185,76200001.0
2005-05-11 09:41:00,0.73186,0.73223,0.73181,0.73214,101300000.0
2005-05-11 09:42:00,0.73212,0.73228,0.73186,0.73186,63000000.0
2005-05-11 09:43:00,0.732,0.73215,0.73186,0.73196,146600000.0
2005-05-11 09:44:00,0.73206,0.73213,0.73184,0.73195,110499999.0
2005-05-11 09:45:00,0.73195,0.73221,0.73188,0.73208,102099998.0
2005-05-11 09:46:00,0.73195,0.7323,0.73189,0.7323,104000000.0
2005-05-11 09:47:00,0.73212,0.73225,0.73201,0.73221,109399999.0
2005-05-11 09:48:00,0.73198,0.73216,0.73198,0.73212,61500000.0
2005-05-11 09:49:00,0.73205,0.7323,0.73189,0.73212,80400000.0
2005-05-11 09:50:00,0.7321,0.73221,0.73196,0.73204,88799997.0
2005-05-11 09:51:00,0.73214,0.7323,0.73201,0.73214,110999999.0
2005-05-11 09:52:00,0.73196,0.73222,0.73192,0.73205,67699999.0
2005-05-11 09:53:00,0.73201,0.73207,0.73169,0.73193,132400000.0
2005-05-11 09:54:00,0.73175,0.73202,0.73162,0.73166,104300000.0
2005-05-11 09:55:00,0.73152,0.73178,0.7314,0.73165,106299999.0
2005-05-11 09:56:00,0.73173,0.73185,0.73153,0.73168,74800000.0
2005-05-11 09:57:00,0.73161,0.73197,0.73161,0.73197,55000000.0
2005-05-11 09:58:00,0.73192,0.73192,0.7317,0.73172,162700000.0
2005-05-11 09:59:00,0.73147,0.73197,0.73145,0.73196,109499999.0
2005-05-11 10:00:00,0.73184,0.73203,0.73175,0.73196,96500001.0
2005-05-11 10:01:00,0.73176,0.73191,0.7316,0.7318,115200000.0
2005-05-11 10:02:00,0.73159,0.73186,0.73159,0.73162,98000000.0
2005-05-11 10:03:00,0.73143,0.73179,0.73135,0.73177,116800001.0
2005-05-11 10:04:00,0.73168,0.73173,0.73146,0.73159,75700001.0
2005-05-11 10:05:00,0.73133,0.73167,0.73133,0.73142,52500000.0
2005-05-11 10:06:00,0.73168,0.73193,0.73161,0.73193,90800001.0
2005-05-11 10:07:00,0.7319,0.73201,0.73167,0.73177,92300000.0
2005-05-11 10:08:00,0.73187,0.73196,0.73173,0.73185,119999999.0
2005-05-11 10:09:00,0.73144,0.73204,0.73144,0.73196,173200000.0
2005-05-11 10:10:00,0.73177,0.73177,0.73159,0.73175,92500001.0
2005-05-11 10:11:00,0.73189,0.73193,0.73158,0.73174,64600000.0
2005-05-11 10:12:00,0.73195,0.73202,0.73146,0.73146,93400001.0
2005-05-11 10:13:00,0.73138,0.73163,0.73138,0.7316,133199997.0
2005-05-11 10:14:00,0.73148,0.73165,0.73127,0.73135,87900000.0
2005-05-11 10:15:00,0.73154,0.73167,0.73138,0.73167,146399999.0
2005-05-11 10:16:00,0.73185,0.73186,0.7316,0.73176,131599999.0
2005-05-11 10:17:00,0.73184,0.73189,0.73163,0.73168,99000000.0
2005-05-11 10:18:00,0.73158,0.73198,0.73154,0.73184,92800000.0
2005-05-11 10:19:00,0.73195,0.73214,0.73163,0.73191,148699999.0
2005-05-11 10:20:00,0.73203,0.73225,0.7319,0.73208,78900001.0
2005-05-11 10:21:00,0.73221,0.73223,0.73172,0.73187,116899999.0
2005-05-11 10:22:00,0.73194,0.73216,0.73192,0.7321,166500002.0
2005-05-11 10:23:00,0.73229,0.73229,0.73194,0.73213,131999999.0
2005-05-11 10:24:00,0.7319,0.73206,0.73184,0.73198,103000000.0
2005-05-11 10:25:00,0.73191,0.7321,0.73181,0.7321,50100000.0
2005-05-11 10:26:00,0.7321,0.73219,0.73188,0.73193,87600000.0
2005-05-11 10:27:00,0.73172,0.73224,0.73154,0.73224,86899999.0
2005-05-11 10:28:00,0.73201,0.73209,0.73182,0.73197,58700000.0
2005-05-11 10:29:00,0.73192,0.73224,0.73175,0.73222,59100000.0
2005-05-11 10:30:00,0.73199,0.73201,0.73181,0.73192,103099999.0
2005-05-11 10:31:00,0.73189,0.73205,0.73172,0.73194,83200000.0
2005-05-11 10:32:00,0.73204,0.73204,0.73143,0.73143,104300000.0
2005-05-11 10:33:00,0.73156,0.73162,0.73139,0.73145,137900000.0
2005-05-11 10:34:00,0.73128,0.73168,0.73127,0.73148,83900000.0
2005-05-11 10:35:00,0.73138,0.73156,0.73125,0.73137,82700000.0
2005-05-11 10:36:00,0.73141,0.73153,0.73111,0.73111,116600001.0
2005-05-11 10:37:00,0.73108,0.73181,0.73106,0.73181,104799999.0
2005-05-11 10:38:00,0.73179,0.73189,0.73135,0.73146,143800003.0
2005-05-11 10:39:00,0.73171,0.73199,0.73155,0.73169,103999998.0
2005-05-11 10:40:00,0.73204,0.73235,0.73188,0.73229,97300000.0
2005-05-11 10:41:00,0.7323,0.73238,0.73213,0.7323,141200000.0
2005-05-11 10:42:00,0.73233,0.73249,0.73219,0.73224,136300002.0
2005-05-11 10:43:00,0.73227,0.73247,0.73223,0.73237,118400001.0
2005-05-11 10:44:00,0.73231,0.73245,0.73206,0.73225,128000000.0
2005-05-11 10:45:00,0.7322,0.73234,0.7321,0.73224,172099998.0
2005-05-11 10:46:00,0.73205,0.73228,0.73196,0.73215,89000001.0
2005-05-11 10:47:00,0.73206,0.73222,0.73195,0.73217,149600000.0
2005-05-11 10:48:00,0.73194,0.73215,0.73189,0.73193,80399999.0
2005-05-11 10:49:00,0.73183,0.73212,0.7318,0.73186,146000000.0
2005-05-11 10:50:00,0.73217,0.73217,0.73185,0.73195,101300000.0
2005-05-11 10:51:00,0.73194,0.73205,0.73177,0.73189,148999997.0
2005-05-11 10:52:00,0.73187,0.73195,0.73157,0.73191,59500000.0
2005-05-11 10:53:00,0.73177,0.73206,0.73177,0.73206,37300000.0
2005-05-11 10:54:00,0.73164,0.732,0.73164,0.73195,134699999.0
2005-05-11 10:55:00,0.73217,0.73231,0.73203,0.73231,86900000.0
2005-05-11 10:56:00,0.73224,0.73243,0.73192,0.73196,159900001.0
2005-05-11 10:57:00,0.7324,0.7324,0.73213,0.73222,60200000.0
2005-05-11 10:58:00,0.73234,0.73236,0.73216,0.73222,116599997.0
2005-05-11 10:59:00,0.73244,0.73245,0.73203,0.73227,112800002.0
2005-05-11 11:00:00,0.73245,0.73261,0.73209,0.73233,143600001.0
2005-05-11 11:01:00,0.73214,0.73248,0.73207,0.73233,115400002.0
2005-05-11 11:02:00,0.73224,0.73229,0.73209,0.73223,149200001.0
2005-05-11 11:03:00,0.73219,0.73238,0.73202,0.73238,128499999.0
2005-05-11 11:04:00,0.73239,0.73243,0.73207,0.7322,118100000.0
2005-05-11 11:05:00,0.73227,0.7324,0.73211,0.73238,74500000.0
2005-05-11 11:06:00,0.7324,0.73244,0.73207,0.7321,91699999.0
2005-05-11 11:07:00,0.73216,0.73228,0.73187,0.73199,84800001.0
2005-05-11 11:08:00,0.73219,0.73233,0.73173,0.73178,118200002.0
2005-05-11 11:09:00,0.73174,0.73178,0.73144,0.73165,129700002.0
2005-05-11 11:10:00,0.73147,0.73157,0.73124,0.73157,78200001.0
2005-05-11 11:11:00,0.73177,0.73177,0.73128,0.73139,81700000.0
2005-05-11 11:12:00,0.73164,0.73189,0.73152,0.73181,97900002.0
2005-05-11 11:13:00,0.73179,0.73203,0.73176,0.73191,128000000.0
2005-05-11 11:14:00,0.73202,0.73204,0.73182,0.73191,137900001.0
2005-05-11 11:15:00,0.73195,0.73206,0.73183,0.73195,83999999.0
2005-05-11 11:16:00,0.73197,0.73213,0.73184,0.73196,108600000.0
2005-05-11 11:17:00,0.73191,0.73194,0.73178,0.73192,74000000.0
2005-05-11 11:18:00,0.73175,0.73202,0.73168,0.73202,132700001.0
2005-05-11 11:19:00,0.73192,0.73199,0.73163,0.73181,112699999.0
2005-05-11 11:20:00,0.73182,0.73203,0.73176,0.73203,60600000.0
2005-05-11 11:21:00,0.73168,0.73198,0.73164,0.73198,51100000.0
2005-05-11 11:22:00,0.73174,0.73197,0.73166,0.73197,109500000.0
2005-05-11 11:23:00,0.73209,0.73209,0.73178,0.73178,100800001.0
2005-05-11 11:24:00,0.7319,0.7321,0.73185,0.73204,146800001.0
2005-05-11 11:25:00,0.73179,0.73192,0.73172,0.7319,104400000.0
2005-05-11 11:26:00,0.7318,0.73211,0.7318,0.73192,134700001.0
2005-05-11 11:27:00,0.73171,0.73208,0.73171,0.73195,65800000.0
2005-05-11 11:28:00,0.73195,0.73205,0.73179,0.73204,120099999.0
2005-05-11 11:29:00,0.73195,0.73208,0.73185,0.73197,131400001.0
2005-05-11 11:30:00,0.73214,0.73219,0.73192,0.73203,133100001.0
2005-05-11 11:31:00,0.73202,0.73205,0.73181,0.73194,82500001.0
2005-05-11 11:32:00,0.73203,0.73221,0.73195,0.73215,170300000.0
2005-05-11 11:33:00,0.73201,0.73218,0.73201,0.73218,75600000.0
2005-05-11 11:34:00,0.73244,0.73248,0.73217,0.73234,123400001.0
2005-05-11 11:35:00,0.7325,0.73253,0.73228,0.73245,96700000.0
2005-05-11 11:36:00,0.73235,0.73256,0.73225,0.73238,84000001.0
2005-05-11 11:37:00,0.73258,0.73264,0.73225,0.73225,121799999.0
2005-05-11 11:38:00,0.73241,0.73253,0.73223,0.73231,135599996.0
2005-05-11 11:39:00,0.73222,0.73245,0.73211,0.73238,117600001.0
2005-05-11 11:40:00,0.73228,0.7326,0.73228,0.7325,82100000.0
2005-05-11 11:41:00,0.73254,0.7327,0.73242,0.73256,100399999.0
2005-05-11 11:42:00,0.73262,0.73274,0.73239,0.73245,102100002.0
2005-05-11 11:43:00,0.73245,0.73261,0.73242,0.73254,122499999.0
2005-05-11 11:44:00,0.73256,0.73275,0.73242,0.73256,125700000.0
2005-05-11 11:45:00,0.73233,0.73269,0.73226,0.73255,114799999.0
2005-05-11 11:46:00,0.73237,0.73265,0.73229,0.73233,165300003.0
2005-05-11 11:47:00,0.73266,0.73266,0.73211,0.73212,75800000.0
2005-05-11 11:48:00,0.73239,0.73248,0.73231,0.73236,124400002.0
2005-05-11 11:49:00,0.7323,0.73249,0.73226,0.73231,121299999.0
2005-05-11 11:50:00,0.73238,0.7326,0.73224,0.73249,109500001.0
2005-05-11 11:51:00,0.73255,0.73259,0.73237,0.73237,77900000.0
2005-05-11 11:52:00,0.73268,0.73269,0.73224,0.73233,88599999.0
2005-05-11 11:53:00,0.73235,0.73236,0.73219,0.73232,66099999.0
2005-05-11 11:54:00,0.73249,0.73254,0.73227,0.73227,45499999.0
2005-05-11 11:55:00,0.73233,0.73246,0.73231,0.73236,96300000.0
2005-05-11 11:56:00,0.7323,0.73242,0.73218,0.73235,85900000.0
2005-05-11 11:57:00,0.73235,0.73243,0.73219,0.73219,84700001.0
2005-05-11 11:58:00,0.73227,0.73232,0.73212,0.73222,113599999.0
2005-05-11 11:59:00,0.73227,0.73235,0.73212,0.73226,205899995.0
2005-05-11 12:00:00,0.73233,0.73233,0.73205,0.73214,130799999.0
2005-05-11 12:01:00,0.73247,0.73247,0.73214,0.73225,90900000.0
2005-05-11 12:02:00,0.73217,0.73232,0.73204,0.7322,132400002.0
2005-05-11 12:03:00,0.73228,0.7323,0.7322,0.73226,152499998.0
2005-05-11 12:04:00,0.73241,0.73245,0.732,0.73225,77599999.0
2005-05-11 12:05:00,0.7324,0.73254,0.73228,0.73228,102300000.0
2005-05-11 12:06:00,0.73237,0.73254,0.73224,0.73241,100500000.0
2005-05-11 12:07:00,0.73243,0.73261,0.73221,0.73221,114300000.0
2005-05-11 12:08:00,0.7324,0.73248,0.73234,0.73244,83000000.0
2005-05-11 12:09:00,0.73256,0.73256,0.73242,0.73247,97899999.0
2005-05-11 12:10:00,0.73241,0.73249,0.73231,0.73249,84700001.0
2005-05-11 12:11:00,0.73235,0.73253,0.73233,0.73233,89699999.0
2005-05-11 12:12:00,0.73216,0.73272,0.73216,0.73252,83300001.0
2005-05-11 12:13:00,0.7324,0.73256,0.73223,0.73223,88499999.0
2005-05-11 12:14:00,0.73228,0.73247,0.7322,0.73225,119100000.0
2005-05-11 12:15:00,0.73251,0.73271,0.73234,0.73242,56600000.0
2005-05-11 12:16:00,0.73257,0.73264,0.73242,0.73247,170000002.0
2005-05-11 12:17:00,0.73266,0.7328,0.7324,0.7324,108899998.0
2005-05-11 12:18:00,0.73252,0.73267,0.73245,0.73261,97599999.0
2005-05-11 12:19:00,0.73238,0.73253,0.7323,0.73246,126100001.0
2005-05-11 12:20:00,0.73246,0.73254,0.73242,0.7325,102200001.0
2005-05-11 12:21:00,0.73234,0.73264,0.73234,0.73262,85100000.0
2005-05-11 12:22:00,0.73257,0.73274,0.73247,0.73267,53300000.0
2005-05-11 12:23:00,0.73266,0.73281,0.73258,0.73262,104200000.0
2005-05-11 12:24:00,0.73252,0.73252,0.73238,0.73247,56800001.0
2005-05-11 12:25:00,0.73244,0.73269,0.73244,0.7326,98100000.0
2005-05-11 12:26:00,0.73241,0.73251,0.73211,0.73251,123200001.0
2005-05-11 12:27:00,0.73244,0.73261,0.7324,0.73252,86099999.0
2005-05-11 12:28:00,0.73247,0.73249,0.73233,0.73233,81800000.0
2005-05-11 12:29:00,0.73236,0.73252,0.7323,0.7324,107099999.0
2005-05-11 12:30:00,0.73225,0.73241,0.73225,0.7323,138500002.0
2005-05-11 12:31:00,0.73234,0.7326,0.73212,0.73241,66200000.0
2005-05-11 12:32:00,0.73255,0.73255,0.73234,0.73242,119700000.0
2005-05-11 12:33:00,0.73251,0.73258,0.73233,0.73238,49000000.0
2005-05-11 12:34:00,0.7325,0.73261,0.73244,0.73248,139000000.0
2005-05-11 12:35:00,0.7325,0.7327,0.73238,0.73268,143799999.0
2005-05-11 12:36:00,0.73241,0.73253,0.73225,0.73236,70900000.0
2005-05-11 12:37:00,0.73252,0.73276,0.73252,0.73253,106899999.0
2005-05-11 12:38:00,0.73268,0.7327,0.7323,0.73252,112500000.0
2005-05-11 12:39:00,0.7324,0.73256,0.73231,0.73256,69400000.0
2005-05-11 12:40:00,0.73237,0.73265,0.73217,0.73265,88000000.0
2005-05-11 12:41:00,0.73275,0.73284,0.73247,0.73249,139600002.0
2005-05-11 12:42:00,0.73249,0.73265,0.73248,0.73265,112400000.0
2005-05-11 12:43:00,0.73287,0.73293,0.73258,0.73277,99200001.0
2005-05-11 12:44:00,0.73282,0.73282,0.73256,0.73273,72300000.0
2005-05-11 12:45:00,0.73297,0.73297,0.73261,0.73261,89200000.0
2005-05-11 12:46:00,0.73255,0.7328,0.7325,0.73276,110500001.0
2005-05-11 12:47:00,0.73287,0.73301,0.73273,0.73285,142499999.0
2005-05-11 12:48:00,0.73272,0.73291,0.73259,0.7327,72100000.0
2005-05-11 12:49:00,0.73242,0.73274,0.73234,0.73265,115000000.0
2005-05-11 12:50:00,0.73266,0.73277,0.73252,0.73263,82299999.0
2005-05-11 12:51:00,0.73267,0.73272,0.73249,0.73257,99100000.0
2005-05-11 12:52:00,0.73261,0.73278,0.73236,0.73274,86900002.0
2005-05-11 12:53:00,0.73251,0.73287,0.73251,0.73274,92299999.0
2005-05-11 12:54:00,0.73253,0.73278,0.73245,0.73274,131599998.0
2005-05-11 12:55:00,0.7326,0.73303,0.73256,0.73264,163100003.0
2005-05-11 12:56:00,0.73261,0.7327,0.73252,0.73255,121399999.0
2005-05-11 12:57:00,0.73247,0.73266,0.73247,0.73265,87000000.0
2005-05-11 12:58:00,0.73277,0.73278,0.73247,0.73266,102100000.0
2005-05-11 12:59:00,0.73267,0.7327,0.73251,0.73263,112699999.0
2005-05-11 13:00:00,0.73242,0.73263,0.73242,0.73245,150000001.0
2005-05-11 13:01:00,0.73232,0.73268,0.73228,0.73268,83699999.0
2005-05-11 13:02:00,0.73263,0.73268,0.73244,0.73253,111100000.0
2005-05-11 13:03:00,0.73277,0.73277,0.73245,0.73255,94800001.0
2005-05-11 13:04:00,0.73281,0.73281,0.73255,0.73261,98300001.0
2005-05-11 13:05:00,0.73283,0.73283,0.73242,0.73248,81599999.0
2005-05-11 13:06:00,0.73253,0.7327,0.7324,0.73253,127000004.0
2005-05-11 13:07:00,0.73236,0.73276,0.73236,0.73276,98200000.0
2005-05-11 13:08:00,0.73223,0.73275,0.73223,0.7324,109600001.0
2005-05-11 13:09:00,0.73279,0.73284,0.73243,0.73243,110400000.0
2005-05-11 13:10:00,0.73279,0.73294,0.73258,0.73258,121700000.0
2005-05-11 13:11:00,0.73253,0.73284,0.73253,0.73258,97399999.0
2005-05-11 13:12:00,0.73269,0.73286,0.73254,0.73264,124500000.0
2005-05-11 13:13:00,0.73277,0.73285,0.73251,0.73284,130900003.0
2005-05-11 13:14:00,0.73286,0.73294,0.73272,0.73293,120299998.0
2005-05-11 13:15:00,0.73298,0.73298,0.73262,0.73262,103100000.0
2005-05-11 13:16:00,0.7327,0.7329,0.73269,0.73282,71700000.0
2005-05-11 13:17:00,0.73262,0.7328,0.73247,0.73273,151099998.0
2005-05-11 13:18:00,0.73264,0.7328,0.73232,0.73232,86900000.0
2005-05-11 13:19:00,0.73276,0.73276,0.73249,0.73269,75400000.0
2005-05-11 13:20:00,0.73255,0.73281,0.73252,0.73277,134799998.0
2005-05-11 13:21:00,0.73277,0.73287,0.73229,0.73229,132800000.0
2005-05-11 13:22:00,0.73244,0.73267,0.73241,0.73259,131000001.0
2005-05-11 13:23:00,0.73268,0.73283,0.73251,0.73276,120899999.0
2005-05-11 13:24:00,0.73238,0.73281,0.73238,0.73266,135400001.0
2005-05-11 13:25:00,0.73277,0.73294,0.73262,0.73268,132599999.0
2005-05-11 13:26:00,0.73266,0.73293,0.73266,0.73293,53399999.0
2005-05-11 13:27:00,0.73277,0.73279,0.73268,0.73276,122399999.0
2005-05-11 13:28:00,0.73267,0.73286,0.73258,0.73282,77500000.0
2005-05-11 13:29:00,0.73269,0.73295,0.73268,0.73282,112000000.0
2005-05-11 13:30:00,0.73276,0.73291,0.73271,0.73279,91700000.0
2005-05-11 13:31:00,0.73274,0.73298,0.73259,0.73267,110400001.0
2005-05-11 13:32:00,0.73266,0.73266,0.7325,0.73261,122999999.0
2005-05-11 13:33:00,0.73251,0.73278,0.73247,0.73251,102399999.0
2005-05-11 13:34:00,0.73259,0.7327,0.73247,0.73262,82800001.0
2005-05-11 13:35:00,0.73277,0.73286,0.73251,0.73266,102199999.0
2005-05-11 13:36:00,0.7325,0.73275,0.73236,0.73275,117999999.0
2005-05-11 13:37:00,0.73274,0.73284,0.73267,0.73276,132399999.0
2005-05-11 13:38:00,0.73287,0.73287,0.7326,0.73273,90099998.0
2005-05-11 13:39:00,0.73282,0.7329,0.73256,0.73269,59199999.0
2005-05-11 13:40:00,0.73266,0.73271,0.73255,0.73268,154000000.0
2005-05-11 13:41:00,0.73259,0.73288,0.73259,0.73288,185400000.0
2005-05-11 13:42:00,0.73279,0.73287,0.73258,0.73258,78300001.0
2005-05-11 13:43:00,0.73289,0.73295,0.73269,0.73283,126599999.0
2005-05-11 13:44:00,0.73277,0.73283,0.73248,0.73275,187599998.0
2005-05-11 13:45:00,0.73281,0.73284,0.73265,0.73282,125999999.0
2005-05-11 13:46:00,0.73267,0.7328,0.73254,0.73273,88499998.0
2005-05-11 13:47:00,0.73265,0.73289,0.73264,0.73274,92500000.0
2005-05-11 13:48:00,0.73275,0.73304,0.73259,0.73285,127199997.0
2005-05-11 13:49:00,0.73284,0.73284,0.73266,0.73266,48600000.0
2005-05-11 13:50:00,0.73279,0.73283,0.73253,0.73274,124200001.0
2005-05-11 13:51:00,0.73258,0.73262,0.73243,0.73252,97500000.0
2005-05-11 13:52:00,0.7326,0.73268,0.7324,0.73255,90800000.0
2005-05-11 13:53:00,0.73249,0.73262,0.73231,0.73235,141900000.0
2005-05-11 13:54:00,0.7325,0.73266,0.73231,0.73253,168700000.0
2005-05-11 13:55:00,0.73257,0.73257,0.7322,0.73229,140899999.0
2005-05-11 13:56:00,0.73228,0.73269,0.73228,0.73267,100700001.0
2005-05-11 13:57:00,0.73271,0.73271,0.73247,0.73247,111400000.0
2005-05-11 13:58:00,0.73241,0.73261,0.73228,0.73236,113699998.0
2005-05-11 13:59:00,0.73253,0.73258,0.73246,0.73248,59500000.0
2005-05-11 14:00:00,0.73234,0.73248,0.73201,0.73226,201299999.0
2005-05-11 14:01:00,0.7324,0.73252,0.73233,0.73241,94599998.0
2005-05-11 14:02:00,0.73242,0.73242,0.73228,0.73237,102800001.0
2005-05-11 14:03:00,0.73262,0.73271,0.73233,0.73238,89200000.0
2005-05-11 14:04:00,0.73257,0.73257,0.73222,0.73236,74800000.0
2005-05-11 14:05:00,0.73242,0.73281,0.73242,0.73258,113100001.0
2005-05-11 14:06:00,0.7325,0.73267,0.73235,0.73264,103299999.0
2005-05-11 14:07:00,0.73266,0.73273,0.73247,0.73267,110800000.0
2005-05-11 14:08:00,0.73245,0.73277,0.7324,0.73265,153799998.0
2005-05-11 14:09:00,0.73261,0.73272,0.73248,0.73248,171899999.0
2005-05-11 14:10:00,0.73269,0.73289,0.73244,0.73274,133200001.0
2005-05-11 14:11:00,0.73284,0.73291,0.73262,0.73275,98700001.0
2005-05-11 14:12:00,0.73277,0.7329,0.73257,0.73284,68200001.0
2005-05-11 14:13:00,0.73267,0.73301,0.73267,0.73276,143799999.0
2005-05-11 14:14:00,0.73282,0.73294,0.73271,0.73283,78000001.0
2005-05-11 14:15:00,0.73285,0.73294,0.73264,0.73272,132700000.0
2005-05-11 14:16:00,0.73281,0.73321,0.73272,0.73309,162999998.0
2005-05-11 14:17:00,0.73315,0.73328,0.73304,0.73325,152300000.0
2005-05-11 14:18:00,0.73334,0.73355,0.7331,0.73335,135699997.0
2005-05-11 14:19:00,0.73336,0.73385,0.73333,0.73361,132300000.0
2005-05-11 14:20:00,0.73344,0.73367,0.7333,0.73335,150199999.0
2005-05-11 14:21:00,0.73352,0.73365,0.73332,0.73347,66900000.0
2005-05-11 14:22:00,0.73341,0.73361,0.73331,0.73333,139000000.0
2005-05-11 14:23:00,0.73337,0.73345,0.73318,0.73318,166799999.0
2005-05-11 14:24:00,0.7333,0.7333,0.73295,0.73297,70400000.0
2005-05-11 14:25:00,0.7332,0.73337,0.7331,0.73319,129600000.0
2005-05-11 14:26:00,0.73289,0.73318,0.73278,0.73278,118099997.0
2005-05-11 14:27:00,0.73292,0.73301,0.73264,0.73275,140400000.0
2005-05-11 14:28:00,0.7326,0.7329,0.73257,0.73257,73500000.0
2005-05-11 14:29:00,0.73285,0.73305,0.73285,0.73305,133099998.0
2005-05-11 14:30:00,0.73328,0.73328,0.73182,0.73212,90500000.0
2005-05-11 14:31:00,0.73179,0.73201,0.73141,0.73153,90100000.0
2005-05-11 14:32:00,0.73163,0.73213,0.73162,0.73205,75500000.0
2005-05-11 14:33:00,0.73215,0.73223,0.73192,0.73212,140499999.0
2005-05-11 14:34:00,0.73222,0.73226,0.73153,0.73172,89300000.0
2005-05-11 14:35:00,0.73153,0.73176,0.7313,0.73162,72799999.0
2005-05-11 14:36:00,0.73148,0.73168,0.7313,0.73142,85800000.0
2005-05-11 14:37:00,0.73135,0.73177,0.73121,0.73169,63600000.0
2005-05-11 14:38:00,0.73174,0.73175,0.73129,0.7314,80499999.0
2005-05-11 14:39:00,0.73136,0.73152,0.73126,0.73148,140299999.0
2005-05-11 14:40:00,0.73148,0.7318,0.73134,0.7318,102500001.0
2005-05-11 14:41:00,0.73157,0.73162,0.7313,0.7313,91800000.0
2005-05-11 14:42:00,0.73134,0.73145,0.73123,0.73145,82399999.0
2005-05-11 14:43:00,0.73147,0.73159,0.73108,0.73132,79000000.0
2005-05-11 14:44:00,0.73146,0.73146,0.73078,0.73085,90700000.0
2005-05-11 14:45:00,0.73105,0.73117,0.73099,0.73103,126000000.0
2005-05-11 14:46:00,0.73096,0.73117,0.73084,0.73084,107199999.0
2005-05-11 14:47:00,0.73086,0.73096,0.73074,0.73088,127100002.0
2005-05-11 14:48:00,0.73102,0.7311,0.73081,0.73089,67400000.0
2005-05-11 14:49:00,0.73099,0.73101,0.7308,0.73085,74499999.0
2005-05-11 14:50:00,0.73087,0.7309,0.73048,0.7309,136699999.0
2005-05-11 14:51:00,0.73083,0.73088,0.73066,0.73079,76000000.0
2005-05-11 14:52:00,0.73061,0.73072,0.73034,0.73034,75299999.0
2005-05-11 14:53:00,0.73044,0.7306,0.73016,0.73016,106999998.0
2005-05-11 14:54:00,0.72996,0.73033,0.72993,0.73029,85100000.0
2005-05-11 14:55:00,0.73021,0.73032,0.73009,0.73025,82299999.0
2005-05-11 14:56:00,0.73017,0.73039,0.72998,0.73018,75400001.0
2005-05-11 14:57:00,0.73027,0.73041,0.73007,0.73027,69800000.0
2005-05-11 14:58:00,0.73021,0.73046,0.73019,0.73033,124799999.0
2005-05-11 14:59:00,0.73052,0.73081,0.73052,0.73076,57000000.0
2005-05-11 15:00:00,0.73043,0.73064,0.73036,0.73058,52900000.0
2005-05-11 15:01:00,0.73035,0.7308,0.73031,0.7307,88900000.0
2005-05-11 15:02:00,0.73075,0.73075,0.73047,0.73054,52600000.0
2005-05-11 15:03:00,0.73059,0.73075,0.73045,0.73053,89200002.0
2005-05-11 15:04:00,0.73064,0.73088,0.73058,0.73068,150600001.0
2005-05-11 15:05:00,0.73088,0.73096,0.73072,0.73091,59000000.0
2005-05-11 15:06:00,0.73077,0.73089,0.73062,0.73073,124800002.0
2005-05-11 15:07:00,0.73089,0.73089,0.73076,0.73083,66000000.0
2005-05-11 15:08:00,0.73091,0.73095,0.73065,0.73065,118999998.0
2005-05-11 15:09:00,0.73105,0.73105,0.73074,0.73074,116899999.0
2005-05-11 15:10:00,0.73065,0.73075,0.73053,0.73059,115499999.0
2005-05-11 15:11:00,0.73028,0.73072,0.73026,0.73063,139799999.0
2005-05-11 15:12:00,0.73071,0.73074,0.73057,0.73059,75100000.0
2005-05-11 15:13:00,0.73053,0.73072,0.73045,0.73066,82000001.0
2005-05-11 15:14:00,0.73061,0.73061,0.73031,0.73055,102400001.0
2005-05-11 15:15:00,0.73058,0.73063,0.73033,0.73043,67000000.0
2005-05-11 15:16:00,0.73046,0.73047,0.73036,0.73039,120699999.0
2005-05-11 15:17:00,0.73058,0.7309,0.73055,0.73066,97900001.0
2005-05-11 15:18:00,0.73035,0.73054,0.73021,0.73029,96700001.0
2005-05-11 15:19:00,0.73041,0.73076,0.73035,0.73075,143200000.0
2005-05-11 15:20:00,0.73082,0.73084,0.73057,0.73072,82300000.0
2005-05-11 15:21:00,0.73067,0.7308,0.73042,0.73051,126900001.0
2005-05-11 15:22:00,0.73045,0.73065,0.73027,0.73064,115000001.0
2005-05-11 15:23:00,0.7307,0.731,0.73065,0.73088,90000001.0
2005-05-11 15:24:00,0.73094,0.73094,0.7305,0.73054,185699997.0
2005-05-11 15:25:00,0.73075,0.73083,0.73065,0.73066,179599998.0
2005-05-11 15:26:00,0.73062,0.7308,0.73048,0.73058,51400000.0
2005-05-11 15:27:00,0.73057,0.7308,0.73057,0.73073,54400000.0
2005-05-11 15:28:00,0.7306,0.73069,0.73049,0.73061,111500001.0
2005-05-11 15:29:00,0.73058,0.73077,0.73058,0.73069,108600001.0
2005-05-11 15:30:00,0.73063,0.73093,0.73058,0.7309,85299999.0
2005-05-11 15:31:00,0.73078,0.73091,0.73067,0.73067,69800000.0
2005-05-11 15:32:00,0.73068,0.73103,0.73068,0.73103,107700001.0
2005-05-11 15:33:00,0.73094,0.73108,0.73094,0.73101,122700000.0
2005-05-11 15:34:00,0.73084,0.73114,0.73082,0.73101,140599999.0
2005-05-11 15:35:00,0.73105,0.73109,0.73067,0.73068,130099998.0
2005-05-11 15:36:00,0.73079,0.73079,0.73037,0.73053,83899999.0
2005-05-11 15:37:00,0.73049,0.7308,0.73032,0.73068,91299999.0
2005-05-11 15:38:00,0.7307,0.7309,0.73065,0.7308,92100000.0
2005-05-11 15:39:00,0.73063,0.73072,0.73049,0.73059,59200000.0
2005-05-11 15:40:00,0.73072,0.73087,0.73049,0.73049,69700000.0
2005-05-11 15:41:00,0.73081,0.73083,0.73052,0.73076,185300000.0
2005-05-11 15:42:00,0.7309,0.73101,0.73063,0.73063,80200001.0
2005-05-11 15:43:00,0.73052,0.73054,0.73036,0.73042,148700000.0
2005-05-11 15:44:00,0.73058,0.73063,0.7303,0.7304,170799999.0
2005-05-11 15:45:00,0.73032,0.73052,0.73024,0.73048,151900003.0
2005-05-11 15:46:00,0.73043,0.73091,0.73031,0.73035,108100001.0
2005-05-11 15:47:00,0.73018,0.73054,0.73017,0.73038,97600002.0
2005-05-11 15:48:00,0.73014,0.73037,0.73005,0.73021,63200000.0
2005-05-11 15:49:00,0.73021,0.73058,0.73007,0.73028,124700000.0
2005-05-11 15:50:00,0.73004,0.73038,0.72997,0.73023,137000001.0
2005-05-11 15:51:00,0.7302,0.73056,0.73006,0.73056,106900000.0
2005-05-11 15:52:00,0.73076,0.73085,0.73033,0.73033,111900000.0
2005-05-11 15:53:00,0.73015,0.73035,0.73004,0.73035,97999999.0
2005-05-11 15:54:00,0.73046,0.73066,0.73021,0.73026,176499998.0
2005-05-11 15:55:00,0.73031,0.73056,0.73024,0.73056,118199999.0
2005-05-11 15:56:00,0.73049,0.73049,0.7302,0.7303,63699999.0
2005-05-11 15:57:00,0.73046,0.73048,0.73018,0.73018,137200000.0
2005-05-11 15:58:00,0.73036,0.73048,0.73036,0.73039,66600001.0
2005-05-11 15:59:00,0.73049,0.7305,0.73027,0.73045,131299999.0
2005-05-11 16:00:00,0.73046,0.7307,0.73041,0.73067,124000000.0
2005-05-11 16:01:00,0.73049,0.73059,0.73034,0.73047,93099998.0
2005-05-11 16:02:00,0.73057,0.73058,0.73043,0.73048,127699998.0
2005-05-11 16:03:00,0.73054,0.73059,0.73033,0.73045,157600002.0
2005-05-11 16:04:00,0.73058,0.73064,0.73041,0.73062,88200000.0
2005-05-11 16:05:00,0.73086,0.7309,0.73042,0.73061,77000000.0
2005-05-11 16:06:00,0.73049,0.73085,0.73037,0.73065,160400000.0
2005-05-11 16:07:00,0.73029,0.73056,0.73012,0.73047,100499997.0
2005-05-11 16:08:00,0.73039,0.73065,0.73029,0.73046,100100000.0
2005-05-11 16:09:00,0.73038,0.73052,0.7303,0.73038,126600000.0
2005-05-11 16:10:00,0.73025,0.73044,0.73015,0.73022,101199999.0
2005-05-11 16:11:00,0.73007,0.73041,0.73007,0.73034,126700000.0
2005-05-11 16:12:00,0.73034,0.73034,0.73012,0.73029,86900000.0
2005-05-11 16:13:00,0.73026,0.73034,0.7302,0.73034,79599998.0
2005-05-11 16:14:00,0.73038,0.73058,0.73025,0.73031,180300000.0
2005-05-11 16:15:00,0.73018,0.73042,0.73015,0.73032,73800000.0
2005-05-11 16:16:00,0.73033,0.73039,0.73005,0.73031,74899999.0
2005-05-11 16:17:00,0.73033,0.73048,0.73022,0.73037,136400001.0
2005-05-11 16:18:00,0.73041,0.73054,0.73034,0.73042,163399997.0
2005-05-11 16:19:00,0.7304,0.73044,0.7302,0.7302,120200000.0
2005-05-11 16:20:00,0.73027,0.73065,0.73027,0.73062,92500000.0
2005-05-11 16:21:00,0.73037,0.73051,0.73024,0.73024,92699999.0
2005-05-11 16:22:00,0.73042,0.73042,0.73006,0.73013,103499999.0
2005-05-11 16:23:00,0.73008,0.73032,0.73006,0.73018,65900001.0
2005-05-11 16:24:00,0.7301,0.7302,0.72994,0.7302,97999998.0
2005-05-11 16:25:00,0.73001,0.73013,0.72991,0.73009,112500000.0
2005-05-11 16:26:00,0.72992,0.73011,0.7299,0.73007,128699998.0
2005-05-11 16:27:00,0.73005,0.7303,0.72998,0.73021,69900000.0
2005-05-11 16:28:00,0.72988,0.7304,0.72988,0.73029,80400000.0
2005-05-11 16:29:00,0.7303,0.73047,0.73021,0.73045,130999998.0
2005-05-11 16:30:00,0.73019,0.73052,0.73019,0.73035,94000000.0
2005-05-11 16:31:00,0.73047,0.73068,0.73047,0.7306,69099999.0
2005-05-11 16:32:00,0.73056,0.73056,0.73015,0.73026,124199999.0
2005-05-11 16:33:00,0.73026,0.73037,0.72998,0.73017,243099997.0
2005-05-11 16:34:00,0.73002,0.73029,0.72998,0.73018,186800000.0
2005-05-11 16:35:00,0.73013,0.73023,0.73008,0.73023,71599999.0
2005-05-11 16:36:00,0.73018,0.73043,0.73013,0.73041,108399999.0
2005-05-11 16:37:00,0.73049,0.73066,0.7304,0.73066,116400000.0
2005-05-11 16:38:00,0.73044,0.73061,0.73034,0.73048,132500001.0
2005-05-11 16:39:00,0.73052,0.73056,0.73031,0.73042,159200002.0
2005-05-11 16:40:00,0.73039,0.73057,0.73039,0.73046,71000000.0
2005-05-11 16:41:00,0.7304,0.73044,0.7299,0.72995,67800001.0
2005-05-11 16:42:00,0.73008,0.73034,0.72995,0.73,94900000.0
2005-05-11 16:43:00,0.73002,0.73031,0.73002,0.73014,58300000.0
2005-05-11 16:44:00,0.73024,0.73033,0.73005,0.73015,78100000.0
2005-05-11 16:45:00,0.73024,0.73024,0.72995,0.72995,121900000.0
2005-05-11 16:46:00,0.73001,0.73027,0.72992,0.73027,113299998.0
2005-05-11 16:47:00,0.73,0.73008,0.72993,0.73008,111400001.0
2005-05-11 16:48:00,0.73017,0.73018,0.72986,0.73002,109100000.0
2005-05-11 16:49:00,0.7299,0.73019,0.7299,0.73015,151300000.0
2005-05-11 16:50:00,0.73013,0.73013,0.72996,0.73001,156900002.0
2005-05-11 16:51:00,0.73005,0.7302,0.73002,0.73006,119100000.0
2005-05-11 16:52:00,0.7302,0.73027,0.73,0.73,89300000.0
2005-05-11 16:53:00,0.7302,0.73036,0.7302,0.73032,140600001.0
2005-05-11 16:54:00,0.73018,0.73026,0.72997,0.73014,145800000.0
2005-05-11 16:55:00,0.73034,0.73034,0.73003,0.73008,105399998.0
2005-05-11 16:56:00,0.73012,0.7302,0.73005,0.7302,125799999.0
2005-05-11 16:57:00,0.73036,0.73048,0.73012,0.73041,93900001.0
2005-05-11 16:58:00,0.73002,0.73046,0.73002,0.73046,103299999.0
2005-05-11 16:59:00,0.73031,0.73057,0.73016,0.7305,102000000.0
2005-05-11 17:00:00,0.73038,0.73046,0.73025,0.73039,116100002.0
2005-05-11 17:01:00,0.73036,0.73059,0.73022,0.73045,113699998.0
2005-05-11 17:02:00,0.73047,0.73054,0.73036,0.73048,140300001.0
2005-05-11 17:03:00,0.73049,0.73062,0.73029,0.73058,154100001.0
2005-05-11 17:04:00,0.73038,0.73056,0.73028,0.73053,132100000.0
2005-05-11 17:05:00,0.73043,0.73062,0.73034,0.73047,156100003.0
2005-05-11 17:06:00,0.73035,0.7305,0.73025,0.73036,117999999.0
2005-05-11 17:07:00,0.73045,0.73061,0.7303,0.73035,87800000.0
2005-05-11 17:08:00,0.7305,0.73057,0.73042,0.73047,91600001.0
2005-05-11 17:09:00,0.73072,0.73079,0.73052,0.73064,53900000.0
2005-05-11 17:10:00,0.7308,0.7309,0.73065,0.73083,114099998.0
2005-05-11 17:11:00,0.73061,0.73088,0.73061,0.73068,101400000.0
2005-05-11 17:12:00,0.73058,0.73067,0.73044,0.73044,93499999.0
2005-05-11 17:13:00,0.73032,0.73055,0.7303,0.73047,113499999.0
2005-05-11 17:14:00,0.73031,0.73055,0.73031,0.73036,101300000.0
2005-05-11 17:15:00,0.73051,0.73074,0.73034,0.73053,66900001.0
2005-05-11 17:16:00,0.7306,0.73072,0.73049,0.73064,72600000.0
2005-05-11 17:17:00,0.73042,0.73057,0.73038,0.73055,57800000.0
2005-05-11 17:18:00,0.73048,0.73054,0.73035,0.73038,122400000.0
2005-05-11 17:19:00,0.73058,0.73072,0.73031,0.73053,118100000.0
2005-05-11 17:20:00,0.73069,0.73077,0.73046,0.73061,73899998.0
2005-05-11 17:21:00,0.73039,0.73049,0.73021,0.73042,122699999.0
2005-05-11 17:22:00,0.73031,0.73052,0.73016,0.73029,142700000.0
2005-05-11 17:23:00,0.73041,0.73051,0.73022,0.73034,136000002.0
2005-05-11 17:24:00,0.73046,0.73047,0.73028,0.73043,151399998.0
2005-05-11 17:25:00,0.73056,0.73064,0.73047,0.7306,127699999.0
2005-05-11 17:26:00,0.73064,0.73071,0.73045,0.73057,141500001.0
2005-05-11 17:27:00,0.73051,0.7307,0.73039,0.73058,70500000.0
2005-05-11 17:28:00,0.73025,0.73056,0.73025,0.73045,82900000.0
2005-05-11 17:29:00,0.7307,0.7307,0.73025,0.73035,95800001.0
2005-05-11 17:30:00,0.73067,0.73073,0.73036,0.73039,138299996.0
2005-05-11 17:31:00,0.73057,0.7306,0.73017,0.73017,95299999.0
2005-05-11 17:32:00,0.73036,0.73072,0.73032,0.73032,68800000.0
2005-05-11 17:33:00,0.73058,0.73058,0.73027,0.73037,140600001.0
2005-05-11 17:34:00,0.73027,0.73058,0.73027,0.73047,87200000.0
2005-05-11 17:35:00,0.73046,0.73055,0.73029,0.73054,166299996.0
2005-05-11 17:36:00,0.73052,0.73057,0.73017,0.73028,89400000.0
2005-05-11 17:37:00,0.73023,0.73051,0.73021,0.73043,85900000.0
2005-05-11 17:38:00,0.73034,0.73044,0.73006,0.73019,123200001.0
2005-05-11 17:39:00,0.73037,0.73046,0.73036,0.73046,81900000.0
2005-05-11 17:40:00,0.73025,0.73048,0.7301,0.73028,174099999.0
2005-05-11 17:41:00,0.73022,0.73045,0.73015,0.73023,146100001.0
2005-05-11 17:42:00,0.7302,0.73044,0.73017,0.73017,67300000.0
2005-05-11 17:43:00,0.73077,0.73078,0.7302,0.7302,88500000.0
2005-05-11 17:44:00,0.7304,0.73047,0.73015,0.73038,103400000.0
2005-05-11 17:45:00,0.73035,0.73035,0.73002,0.73029,116500001.0
2005-05-11 17:46:00,0.73024,0.73044,0.73012,0.73035,75700000.0
2005-05-11 17:47:00,0.73059,0.73059,0.73021,0.73046,81799999.0
2005-05-11 17:48:00,0.7305,0.73052,0.73023,0.73032,157300000.0
2005-05-11 17:49:00,0.73046,0.73076,0.73029,0.7306,132999998.0
2005-05-11 17:50:00,0.7305,0.73062,0.73031,0.73035,157399998.0
2005-05-11 17:51:00,0.73051,0.73096,0.73051,0.73068,125999998.0
2005-05-11 17:52:00,0.73071,0.73086,0.73052,0.73056,183599998.0
2005-05-11 17:53:00,0.73063,0.73071,0.73041,0.73048,93599999.0
2005-05-11 17:54:00,0.73042,0.73065,0.73037,0.73045,124299999.0
2005-05-11 17:55:00,0.73049,0.73067,0.73049,0.73062,69899999.0
2005-05-11 17:56:00,0.73055,0.73072,0.73055,0.73062,107099998.0
2005-05-11 17:57:00,0.73094,0.73094,0.73079,0.73079,121900001.0
2005-05-11 17:58:00,0.73074,0.73084,0.73045,0.73045,69199999.0
2005-05-11 17:59:00,0.73039,0.73042,0.73019,0.73034,82100000.0
2005-05-11 18:00:00,0.73037,0.73044,0.73008,0.73022,116800001.0
2005-05-11 18:01:00,0.73048,0.73059,0.73022,0.73022,118499998.0
2005-05-11 18:02:00,0.73042,0.73045,0.73018,0.73028,127200002.0
2005-05-11 18:03:00,0.73031,0.73058,0.73028,0.73042,272100000.0
2005-05-11 18:04:00,0.73027,0.73067,0.73027,0.7304,181700000.0
2005-05-11 18:05:00,0.73055,0.73087,0.73055,0.73062,388700002.0
2005-05-11 18:06:00,0.73077,0.73083,0.73042,0.73068,127500000.0
2005-05-11 18:07:00,0.73079,0.73124,0.73065,0.73102,278199999.0
2005-05-11 18:08:00,0.73085,0.73116,0.73069,0.73088,61900000.0
2005-05-11 18:09:00,0.73119,0.73119,0.73054,0.73087,264600005.0
2005-05-11 18:10:00,0.73085,0.7309,0.73021,0.73023,220100006.0
2005-05-11 18:11:00,0.73049,0.73058,0.73011,0.73015,135999999.0
2005-05-11 18:12:00,0.73064,0.7307,0.73036,0.73066,100900002.0
2005-05-11 18:13:00,0.7309,0.73122,0.73081,0.73107,153300002.0
2005-05-11 18:14:00,0.73103,0.73162,0.73101,0.73155,135200001.0
2005-05-11 18:15:00,0.73159,0.73159,0.73069,0.73081,154600003.0
2005-05-11 18:16:00,0.73099,0.73099,0.73018,0.73039,286299998.0
2005-05-11 18:17:00,0.73011,0.7303,0.72997,0.73027,162300000.0
2005-05-11 18:18:00,0.73003,0.73055,0.73002,0.73008,269199999.0
2005-05-11 18:19:00,0.73001,0.7305,0.72992,0.73013,294400004.0
2005-05-11 18:20:00,0.73005,0.73053,0.73,0.73051,132200000.0
2005-05-11 18:21:00,0.73058,0.73069,0.7304,0.7306,211499999.0
2005-05-11 18:22:00,0.73056,0.73097,0.73048,0.7309,119900002.0
2005-05-11 18:23:00,0.73073,0.73102,0.73064,0.73102,250000001.0
2005-05-11 18:24:00,0.73083,0.73107,0.73047,0.73087,269600003.0
2005-05-11 18:25:00,0.73083,0.73099,0.73034,0.73089,112099999.0
2005-05-11 18:26:00,0.73086,0.73108,0.73086,0.73105,119000000.0
2005-05-11 18:27:00,0.73101,0.7311,0.73084,0.73095,363700001.0
2005-05-11 18:28:00,0.73083,0.73088,0.73033,0.73061,116100001.0
2005-05-11 18:29:00,0.73076,0.73118,0.73076,0.73103,299699997.0
2005-05-11 18:30:00,0.73102,0.73112,0.73083,0.73102,84000002.0
2005-05-11 18:31:00,0.73109,0.73138,0.73089,0.73122,179800004.0
2005-05-11 18:32:00,0.73118,0.7313,0.731,0.73117,100500000.0
2005-05-11 18:33:00,0.73104,0.73145,0.73071,0.73097,255600001.0
2005-05-11 18:34:00,0.73085,0.731,0.73061,0.73078,117699999.0
2005-05-11 18:35:00,0.73095,0.73098,0.73078,0.73078,132400000.0
2005-05-11 18:36:00,0.73087,0.73102,0.73051,0.73052,186500000.0
2005-05-11 18:37:00,0.73088,0.73088,0.7305,0.73065,95500000.0
2005-05-11 18:38:00,0.73066,0.73112,0.73061,0.73084,121200001.0
2005-05-11 18:39:00,0.73076,0.73111,0.73066,0.731,343400000.0
2005-05-11 18:40:00,0.73083,0.73109,0.73068,0.73101,67400000.0
2005-05-11 18:41:00,0.73088,0.73126,0.73075,0.73102,212500002.0
2005-05-11 18:42:00,0.73084,0.73109,0.73073,0.73098,117999999.0
2005-05-11 18:43:00,0.73078,0.73109,0.73073,0.7308,688499998.0
2005-05-11 18:44:00,0.731,0.73102,0.73054,0.7309,309499998.0
2005-05-11 18:45:00,0.73089,0.73104,0.73052,0.73104,445800001.0
2005-05-11 18:46:00,0.73088,0.731,0.73065,0.73065,136999999.0
2005-05-11 18:47:00,0.7309,0.73104,0.73063,0.73083,194200001.0
2005-05-11 18:48:00,0.73102,0.73107,0.7308,0.73082,151899997.0
2005-05-11 18:49:00,0.73082,0.73108,0.73081,0.73095,117800000.0
2005-05-11 18:50:00,0.731,0.731,0.73046,0.73055,100299998.0
2005-05-11 18:51:00,0.73103,0.73114,0.73099,0.73113,84499999.0
2005-05-11 18:52:00,0.73078,0.73093,0.7305,0.7309,108600000.0
2005-05-11 18:53:00,0.73075,0.73075,0.73052,0.73065,100400000.0
2005-05-11 18:54:00,0.73063,0.73074,0.73039,0.73066,84399999.0
2005-05-11 18:55:00,0.73045,0.7307,0.73024,0.73053,134400002.0
2005-05-11 18:56:00,0.73068,0.73086,0.73041,0.73086,64299999.0
2005-05-11 18:57:00,0.73074,0.73083,0.73038,0.73075,118300000.0
2005-05-11 18:58:00,0.73058,0.73103,0.73058,0.73086,93300001.0
2005-05-11 18:59:00,0.73039,0.73092,0.73039,0.73083,183599999.0
2005-05-11 19:00:00,0.73078,0.73078,0.73049,0.73057,137600000.0
2005-05-11 19:01:00,0.731,0.73104,0.7303,0.73061,73200000.0
2005-05-11 19:02:00,0.73062,0.7309,0.73042,0.7309,63500000.0
2005-05-11 19:03:00,0.73053,0.73085,0.73049,0.7306,245500003.0
2005-05-11 19:04:00,0.73054,0.73077,0.73039,0.73039,212700003.0
2005-05-11 19:05:00,0.73044,0.73063,0.73041,0.73063,98499999.0
2005-05-11 19:06:00,0.73064,0.73074,0.73019,0.73024,238700001.0
2005-05-11 19:07:00,0.73022,0.73033,0.72953,0.72967,222600000.0
2005-05-11 19:08:00,0.72986,0.73016,0.72966,0.72989,122700001.0
2005-05-11 19:09:00,0.73006,0.73071,0.73006,0.73021,127400000.0
2005-05-11 19:10:00,0.73017,0.73025,0.72989,0.7299,107500002.0
2005-05-11 19:11:00,0.72998,0.73019,0.72992,0.73012,103000000.0
2005-05-11 19:12:00,0.73006,0.73022,0.72987,0.73004,139200000.0
2005-05-11 19:13:00,0.73015,0.73029,0.73013,0.73017,72199998.0
2005-05-11 19:14:00,0.73026,0.73043,0.72999,0.72999,107699999.0
2005-05-11 19:15:00,0.72992,0.73014,0.72992,0.72995,136000001.0
2005-05-11 19:16:00,0.72993,0.73012,0.7297,0.72992,81300000.0
2005-05-11 19:17:00,0.73002,0.73036,0.73002,0.73009,86300000.0
2005-05-11 19:18:00,0.73053,0.73053,0.7301,0.73044,128199999.0
2005-05-11 19:19:00,0.73031,0.73031,0.73013,0.73026,89300000.0
2005-05-11 19:20:00,0.73047,0.73056,0.73009,0.73009,137799998.0
2005-05-11 19:21:00,0.73008,0.73023,0.72989,0.73011,144599998.0
2005-05-11 19:22:00,0.73037,0.73044,0.72999,0.73042,96599998.0
2005-05-11 19:23:00,0.73047,0.73058,0.73,0.73026,144799998.0
2005-05-11 19:24:00,0.73022,0.7303,0.72993,0.73009,79899999.0
2005-05-11 19:25:00,0.73015,0.73028,0.73003,0.73028,161999997.0
2005-05-11 19:26:00,0.73003,0.73043,0.72985,0.73014,108800000.0
2005-05-11 19:27:00,0.73005,0.73032,0.72988,0.73001,201799995.0
2005-05-11 19:28:00,0.73022,0.73022,0.7299,0.73003,103800000.0
2005-05-11 19:29:00,0.73007,0.73007,0.72977,0.72983,83800000.0
2005-05-11 19:30:00,0.73003,0.73003,0.72975,0.72989,64700000.0
2005-05-11 19:31:00,0.73007,0.73013,0.72973,0.72993,135699999.0
2005-05-11 19:32:00,0.7299,0.73006,0.7298,0.72995,222200002.0
2005-05-11 19:33:00,0.72971,0.73001,0.72967,0.73001,151399998.0
2005-05-11 19:34:00,0.72996,0.72996,0.72972,0.72977,105400000.0
2005-05-11 19:35:00,0.72972,0.7299,0.72941,0.72972,156000002.0
2005-05-11 19:36:00,0.72979,0.72996,0.72963,0.7298,133600000.0
2005-05-11 19:37:00,0.72995,0.73003,0.72976,0.72988,91300002.0
2005-05-11 19:38:00,0.7298,0.73002,0.72969,0.73002,105399999.0
2005-05-11 19:39:00,0.72979,0.72993,0.72948,0.72993,220800002.0
2005-05-11 19:40:00,0.72995,0.72999,0.72973,0.72977,157399996.0
2005-05-11 19:41:00,0.72997,0.7303,0.72997,0.73015,106999999.0
2005-05-11 19:42:00,0.73001,0.73015,0.72991,0.73007,77500000.0
2005-05-11 19:43:00,0.73008,0.73011,0.73003,0.73007,115800000.0
2005-05-11 19:44:00,0.73018,0.73018,0.72988,0.72995,106600001.0
2005-05-11 19:45:00,0.72993,0.73017,0.72979,0.72979,106600000.0
2005-05-11 19:46:00,0.73006,0.73033,0.72995,0.73026,89900001.0
2005-05-11 19:47:00,0.73017,0.73019,0.72983,0.72996,96800000.0
2005-05-11 19:48:00,0.72996,0.73009,0.72984,0.73003,126099999.0
2005-05-11 19:49:00,0.72995,0.73038,0.72989,0.73005,152699999.0
2005-05-11 19:50:00,0.72998,0.72998,0.72956,0.72997,80999998.0
2005-05-11 19:51:00,0.73014,0.73034,0.72971,0.72984,134900000.0
2005-05-11 19:52:00,0.73013,0.73054,0.73,0.73044,214500000.0
2005-05-11 19:53:00,0.73035,0.73035,0.73016,0.73023,165399997.0
2005-05-11 19:54:00,0.73027,0.73046,0.72998,0.73005,129400000.0
2005-05-11 19:55:00,0.73017,0.73032,0.73017,0.73025,240200002.0
2005-05-11 19:56:00,0.73055,0.73078,0.73032,0.73038,243899999.0
2005-05-11 19:57:00,0.73056,0.73056,0.73041,0.73047,135700003.0
2005-05-11 19:58:00,0.73047,0.73047,0.72998,0.73018,191200004.0
2005-05-11 19:59:00,0.72981,0.73054,0.72976,0.73045,90600000.0
2005-05-11 20:00:00,0.73022,0.73047,0.72993,0.73027,303299998.0
2005-05-11 20:01:00,0.73007,0.73025,0.72987,0.72994,116899998.0
2005-05-11 20:02:00,0.72999,0.72999,0.72969,0.72985,86200002.0
2005-05-11 20:03:00,0.72978,0.7301,0.72973,0.7301,120399998.0
2005-05-11 20:04:00,0.73002,0.73002,0.72948,0.72987,155700000.0
2005-05-11 20:05:00,0.7301,0.73012,0.7296,0.73012,174799999.0
2005-05-11 20:06:00,0.73012,0.73012,0.72949,0.73,339900003.0
2005-05-11 20:07:00,0.73004,0.73004,0.72968,0.72968,110300000.0
2005-05-11 20:08:00,0.72996,0.72996,0.72971,0.7298,43600001.0
2005-05-11 20:09:00,0.72978,0.72984,0.72935,0.72984,90000002.0
2005-05-11 20:10:00,0.72985,0.72997,0.7294,0.72952,161600000.0
2005-05-11 20:11:00,0.72935,0.72988,0.7292,0.72984,109700000.0
2005-05-11 20:12:00,0.72991,0.72991,0.72963,0.72976,105799999.0
2005-05-11 20:13:00,0.73003,0.73003,0.72946,0.7298,91600001.0
2005-05-11 20:14:00,0.72991,0.73013,0.72976,0.73008,111599998.0
2005-05-11 20:15:00,0.72988,0.72992,0.72968,0.72978,171899996.0
2005-05-11 20:16:00,0.72983,0.72995,0.72961,0.72961,389199998.0
2005-05-11 20:17:00,0.72957,0.72982,0.7291,0.72918,211600002.0
2005-05-11 20:18:00,0.72956,0.72976,0.72939,0.72975,137400001.0
2005-05-11 20:19:00,0.72972,0.72983,0.72939,0.72941,129900000.0
2005-05-11 20:20:00,0.72908,0.7297,0.72899,0.72947,123300000.0
2005-05-11 20:21:00,0.72936,0.72966,0.72922,0.72926,77699999.0
2005-05-11 20:22:00,0.72893,0.72956,0.72892,0.72937,115899999.0
2005-05-11 20:23:00,0.72921,0.72942,0.72911,0.72926,74900000.0
2005-05-11 20:24:00,0.72934,0.72944,0.72916,0.72927,87499999.0
2005-05-11 20:25:00,0.72938,0.72941,0.72902,0.7292,109099999.0
2005-05-11 20:26:00,0.72932,0.72941,0.72892,0.72924,153100000.0
2005-05-11 20:27:00,0.7291,0.72926,0.72895,0.72903,101199999.0
2005-05-11 20:28:00,0.72906,0.72919,0.72876,0.72889,93599998.0
2005-05-11 20:29:00,0.72902,0.72922,0.72883,0.72902,276200004.0
2005-05-11 20:30:00,0.72892,0.72915,0.72876,0.72896,292100001.0
2005-05-11 20:31:00,0.72897,0.72903,0.72871,0.72886,211200001.0
2005-05-11 20:32:00,0.72879,0.72912,0.72879,0.72905,126099998.0
2005-05-11 20:33:00,0.72898,0.72908,0.72872,0.72872,136300000.0
2005-05-11 20:34:00,0.72871,0.729,0.72868,0.72896,104000000.0
2005-05-11 20:35:00,0.72892,0.72902,0.72869,0.72869,120600000.0
2005-05-11 20:36:00,0.72865,0.72913,0.72865,0.72875,192700002.0
2005-05-11 20:37:00,0.72882,0.72918,0.72882,0.729,193599998.0
2005-05-11 20:38:00,0.72899,0.72913,0.72887,0.72913,148299999.0
2005-05-11 20:39:00,0.7292,0.72937,0.72908,0.72908,70499999.0
2005-05-11 20:40:00,0.72911,0.72915,0.72873,0.72876,253100001.0
2005-05-11 20:41:00,0.72882,0.72927,0.72882,0.72912,192299996.0
2005-05-11 20:42:00,0.72894,0.72911,0.72879,0.72897,86200000.0
2005-05-11 20:43:00,0.72894,0.72928,0.72894,0.72901,137800001.0
2005-05-11 20:44:00,0.72893,0.72934,0.7289,0.7289,128699998.0
2005-05-11 20:45:00,0.72931,0.72931,0.72911,0.72913,123999999.0
2005-05-11 20:46:00,0.72926,0.72934,0.72898,0.7291,73200000.0
2005-05-11 20:47:00,0.72925,0.72931,0.72904,0.72914,69000000.0
2005-05-11 20:48:00,0.72941,0.72949,0.72926,0.72943,94200000.0
2005-05-11 20:49:00,0.72913,0.72931,0.72887,0.72916,73600000.0
2005-05-11 20:50:00,0.72916,0.72931,0.72892,0.72916,125599999.0
2005-05-11 20:51:00,0.72905,0.72917,0.72894,0.72894,124000001.0
2005-05-11 20:52:00,0.72926,0.72926,0.72903,0.72914,127600001.0
2005-05-11 20:53:00,0.72955,0.72964,0.72947,0.72958,268899999.0
2005-05-11 20:54:00,0.72921,0.72956,0.7291,0.7293,200799998.0
2005-05-11 20:55:00,0.72925,0.72941,0.72916,0.72927,133399997.0
2005-05-11 20:56:00,0.72932,0.72939,0.72917,0.72917,116600001.0
2005-05-11 20:57:00,0.72936,0.72954,0.72919,0.72941,80700000.0
2005-05-11 20:58:00,0.72947,0.72954,0.72913,0.72913,271900000.0
2005-05-11 20:59:00,0.72947,0.72975,0.72922,0.72956,159499998.0
2005-05-11 21:00:00,0.72941,0.72951,0.72902,0.72906,265899998.0
2005-05-11 21:01:00,0.72932,0.72965,0.72932,0.72954,178499999.0
2005-05-11 21:02:00,0.72937,0.72942,0.72897,0.72905,117200000.0
2005-05-11 21:03:00,0.72885,0.72937,0.72879,0.72937,123399998.0
2005-05-11 21:04:00,0.72902,0.72912,0.72894,0.72894,91699999.0
2005-05-11 21:05:00,0.729,0.72935,0.72892,0.72935,161499997.0
2005-05-11 21:06:00,0.72908,0.72935,0.72904,0.72904,127699997.0
2005-05-11 21:07:00,0.72906,0.72937,0.72906,0.72919,97900001.0
2005-05-11 21:08:00,0.72911,0.72922,0.72896,0.7292,155800002.0
2005-05-11 21:09:00,0.7292,0.72959,0.7292,0.72951,108999999.0
2005-05-11 21:10:00,0.72916,0.72933,0.7291,0.72923,135999999.0
2005-05-11 21:11:00,0.7292,0.72935,0.72904,0.72907,134099998.0
2005-05-11 21:12:00,0.72899,0.7291,0.72863,0.72901,151699999.0
2005-05-11 21:13:00,0.72902,0.72908,0.7288,0.72891,92400000.0
2005-05-11 21:14:00,0.72904,0.72937,0.72882,0.72882,89799999.0
2005-05-11 21:15:00,0.72883,0.72934,0.72876,0.72922,177300000.0
2005-05-11 21:16:00,0.72884,0.72928,0.72878,0.72878,120799999.0
2005-05-11 21:17:00,0.72875,0.7294,0.72875,0.72911,199099998.0
2005-05-11 21:18:00,0.72909,0.72932,0.72871,0.72881,193700001.0
2005-05-11 21:19:00,0.72929,0.72929,0.72884,0.72907,140799996.0
2005-05-11 21:20:00,0.72908,0.72928,0.72881,0.72913,192999997.0
2005-05-11 21:21:00,0.72912,0.72946,0.72895,0.72946,118700001.0
2005-05-11 21:22:00,0.729,0.72926,0.72886,0.72916,109200001.0
2005-05-11 21:23:00,0.72892,0.7292,0.72886,0.72901,151700000.0
2005-05-11 21:24:00,0.72891,0.72916,0.72884,0.72905,102699997.0
2005-05-11 21:25:00,0.72912,0.72933,0.72904,0.72918,103799999.0
2005-05-11 21:26:00,0.7292,0.72937,0.72911,0.72927,115200000.0
2005-05-11 21:27:00,0.72931,0.72931,0.72891,0.72913,86300000.0
2005-05-11 21:28:00,0.7292,0.72938,0.72916,0.72922,87800000.0
2005-05-11 21:29:00,0.7293,0.7294,0.72879,0.72907,134600002.0
2005-05-11 21:30:00,0.72911,0.7296,0.72907,0.72956,157899999.0
2005-05-11 21:31:00,0.72903,0.72931,0.72903,0.72912,111299998.0
2005-05-11 21:32:00,0.7292,0.72962,0.7292,0.72961,148599995.0
2005-05-11 21:33:00,0.72932,0.72944,0.72915,0.72915,96799998.0
2005-05-11 21:34:00,0.72924,0.72953,0.72918,0.72921,89900000.0
2005-05-11 21:35:00,0.72909,0.72947,0.72909,0.72918,192600001.0
2005-05-11 21:36:00,0.72911,0.7294,0.72877,0.72932,213200000.0
2005-05-11 21:37:00,0.72915,0.72936,0.72903,0.72914,119700000.0
2005-05-11 21:38:00,0.72919,0.7294,0.72908,0.7293,58999999.0
2005-05-11 21:39:00,0.72923,0.72928,0.72877,0.72901,51000000.0
2005-05-11 21:40:00,0.72925,0.72927,0.72891,0.72915,159099999.0
2005-05-11 21:41:00,0.72959,0.72963,0.72907,0.72907,128300002.0
2005-05-11 21:42:00,0.72946,0.72947,0.72893,0.729,85400000.0
2005-05-11 21:43:00,0.7292,0.72952,0.72912,0.72912,115599998.0
2005-05-11 21:44:00,0.72921,0.72955,0.72921,0.72935,64600000.0
2005-05-11 21:45:00,0.72936,0.7294,0.72919,0.7293,99200000.0
2005-05-11 21:46:00,0.72901,0.7294,0.72899,0.72932,74500001.0
2005-05-11 21:47:00,0.72921,0.72927,0.72897,0.7291,114700001.0
2005-05-11 21:48:00,0.7289,0.72939,0.7289,0.7293,123799998.0
2005-05-11 21:49:00,0.72925,0.72938,0.72899,0.72914,83600001.0
2005-05-11 21:50:00,0.72935,0.72959,0.72935,0.72936,83599999.0
2005-05-11 21:51:00,0.72927,0.72927,0.72904,0.72916,141699998.0
2005-05-11 21:52:00,0.72902,0.72932,0.72895,0.72928,78200000.0
2005-05-11 21:53:00,0.72922,0.72931,0.72896,0.72923,63400000.0
2005-05-11 21:54:00,0.72923,0.72937,0.72898,0.72923,110900000.0
2005-05-11 21:55:00,0.72941,0.72948,0.72919,0.72935,146800001.0
2005-05-11 21:56:00,0.72954,0.72954,0.72943,0.72953,91700000.0
2005-05-11 21:57:00,0.72923,0.72951,0.72922,0.72926,137300001.0
2005-05-11 21:58:00,0.72926,0.72939,0.72918,0.72926,178800002.0
2005-05-11 21:59:00,0.72916,0.7294,0.72899,0.72899,88600000.0
2005-05-11 22:00:00,0.72898,0.72939,0.72893,0.72918,104199998.0
2005-05-11 22:01:00,0.72895,0.72937,0.72881,0.72909,123800001.0
2005-05-11 22:02:00,0.72922,0.72946,0.72919,0.72946,104500001.0
2005-05-11 22:03:00,0.72927,0.72946,0.72917,0.72917,153500002.0
2005-05-11 22:04:00,0.72926,0.72939,0.72902,0.72939,87699999.0
2005-05-11 22:05:00,0.72925,0.72945,0.72925,0.72928,118999998.0
2005-05-11 22:06:00,0.72928,0.72949,0.72892,0.72904,211799999.0
2005-05-11 22:07:00,0.72898,0.72926,0.72897,0.72917,123299999.0
2005-05-11 22:08:00,0.72911,0.72935,0.72911,0.7292,123999999.0
2005-05-11 22:09:00,0.72935,0.72942,0.72935,0.72938,74400000.0
2005-05-11 22:10:00,0.72914,0.72919,0.72887,0.72907,69200000.0
2005-05-11 22:11:00,0.72929,0.72948,0.72911,0.72923,107500000.0
2005-05-11 22:12:00,0.72916,0.72923,0.72888,0.72923,154499998.0
2005-05-11 22:13:00,0.72932,0.7295,0.72913,0.72948,103799998.0
2005-05-11 22:14:00,0.72946,0.72951,0.72914,0.72951,78300000.0
2005-05-11 22:15:00,0.72912,0.72936,0.72902,0.72911,107899997.0
2005-05-11 22:16:00,0.72916,0.72932,0.7291,0.7291,130500001.0
2005-05-11 22:17:00,0.72911,0.72937,0.72897,0.72918,75400000.0
2005-05-11 22:18:00,0.72923,0.72933,0.72915,0.72915,47900000.0
2005-05-11 22:19:00,0.72909,0.72921,0.72872,0.72893,111399998.0
2005-05-11 22:20:00,0.72919,0.72941,0.72907,0.7294,141300000.0
2005-05-11 22:21:00,0.72934,0.72957,0.72934,0.72952,127800004.0
2005-05-11 22:22:00,0.72927,0.72942,0.72922,0.72922,73700001.0
2005-05-11 22:23:00,0.72897,0.72925,0.72897,0.72925,150099999.0
2005-05-11 22:24:00,0.72891,0.72926,0.72891,0.729,167600000.0
2005-05-11 22:25:00,0.72907,0.72936,0.72907,0.72936,124099998.0
2005-05-11 22:26:00,0.72918,0.72926,0.72908,0.72908,36300000.0
2005-05-11 22:27:00,0.72924,0.72948,0.72909,0.72913,77199999.0
2005-05-11 22:28:00,0.72945,0.72947,0.72923,0.72943,91700000.0
2005-05-11 22:29:00,0.7292,0.72929,0.7289,0.72918,134000000.0
2005-05-11 22:30:00,0.72938,0.72952,0.7291,0.72945,136100001.0
2005-05-11 22:31:00,0.72933,0.72933,0.72911,0.72911,62500000.0
2005-05-11 22:32:00,0.72938,0.72939,0.72919,0.72927,132099998.0
2005-05-11 22:33:00,0.72922,0.72924,0.72908,0.72914,133800001.0
2005-05-11 22:34:00,0.72906,0.72923,0.72875,0.72923,120899999.0
2005-05-11 22:35:00,0.72948,0.72948,0.72915,0.72934,121100001.0
2005-05-11 22:36:00,0.72926,0.72926,0.72886,0.72918,82800000.0
2005-05-11 22:37:00,0.72909,0.72941,0.72908,0.7294,104200001.0
2005-05-11 22:38:00,0.72902,0.72933,0.7289,0.72933,76600000.0
2005-05-11 22:39:00,0.72922,0.72928,0.72909,0.72914,85000001.0
2005-05-11 22:40:00,0.72926,0.72935,0.729,0.7292,65200001.0
2005-05-11 22:41:00,0.72927,0.72933,0.72907,0.72925,75700000.0
2005-05-11 22:42:00,0.72923,0.7294,0.72923,0.72925,134700000.0
2005-05-11 22:43:00,0.72912,0.72946,0.72895,0.72919,128199999.0
2005-05-11 22:44:00,0.72918,0.72927,0.72906,0.72906,208500000.0
2005-05-11 22:45:00,0.72934,0.72946,0.72878,0.72916,191700002.0
2005-05-11 22:46:00,0.72902,0.7293,0.72859,0.72902,191899999.0
2005-05-11 22:47:00,0.729,0.72929,0.72896,0.72915,102900000.0
2005-05-11 22:48:00,0.72915,0.72929,0.72882,0.72887,93000001.0
2005-05-11 22:49:00,0.72909,0.72926,0.72908,0.72925,85800000.0
2005-05-11 22:50:00,0.7291,0.72945,0.7289,0.72945,161900000.0
2005-05-11 22:51:00,0.72919,0.72947,0.72907,0.72941,168199997.0
2005-05-11 22:52:00,0.72924,0.72933,0.72911,0.72927,99000000.0
2005-05-11 22:53:00,0.72923,0.72923,0.72891,0.7292,127500000.0
2005-05-11 22:54:00,0.72955,0.72959,0.7292,0.7292,52800000.0
2005-05-11 22:55:00,0.72947,0.72959,0.72916,0.72937,108299999.0
2005-05-11 22:56:00,0.72943,0.72943,0.7292,0.72938,109999999.0
2005-05-11 22:57:00,0.72921,0.7295,0.72909,0.72934,111199999.0
2005-05-11 22:58:00,0.72908,0.72946,0.72908,0.72934,86899999.0
2005-05-11 22:59:00,0.72915,0.72959,0.72915,0.72937,166800004.0
2005-05-11 23:00:00,0.72947,0.72948,0.72916,0.72927,75500000.0
2005-05-11 23:01:00,0.72941,0.7298,0.72941,0.7295,145800000.0
2005-05-11 23:02:00,0.72957,0.72985,0.72952,0.72973,92900000.0
2005-05-11 23:03:00,0.72971,0.72971,0.72958,0.72969,146200001.0
2005-05-11 23:04:00,0.72981,0.72997,0.72965,0.72965,69500001.0
2005-05-11 23:05:00,0.72984,0.7299,0.72935,0.72953,105100000.0
2005-05-11 23:06:00,0.72969,0.72986,0.72942,0.72957,131699997.0
2005-05-11 23:07:00,0.72934,0.72958,0.72918,0.72932,161000001.0
2005-05-11 23:08:00,0.72933,0.72945,0.72922,0.72936,89800000.0
2005-05-11 23:09:00,0.72921,0.72943,0.72899,0.72911,122299999.0
2005-05-11 23:10:00,0.72878,0.73135,0.72878,0.73135,60600001.0
2005-05-11 23:11:00,0.73038,0.73038,0.72929,0.72934,118199997.0
2005-05-11 23:12:00,0.72921,0.72944,0.7291,0.72944,190900001.0
2005-05-11 23:13:00,0.72942,0.72943,0.72914,0.72934,104799999.0
2005-05-11 23:14:00,0.72935,0.72949,0.72932,0.72949,53900000.0
2005-05-11 23:15:00,0.72955,0.72959,0.72912,0.72921,97899999.0
2005-05-11 23:16:00,0.7293,0.7293,0.72887,0.72907,131799999.0
2005-05-11 23:17:00,0.72918,0.72962,0.72912,0.72951,160100000.0
2005-05-11 23:18:00,0.72948,0.72949,0.72916,0.72935,75100001.0
2005-05-11 23:19:00,0.72932,0.72939,0.72909,0.72915,105900002.0
2005-05-11 23:20:00,0.72937,0.72947,0.72928,0.72928,71600000.0
2005-05-11 23:21:00,0.72903,0.72936,0.72892,0.7292,91200001.0
2005-05-11 23:22:00,0.72913,0.72945,0.72909,0.72943,85899999.0
2005-05-11 23:23:00,0.72957,0.72971,0.72933,0.72964,87300000.0
2005-05-11 23:24:00,0.72933,0.72961,0.72928,0.72949,143100000.0
2005-05-11 23:25:00,0.72929,0.72973,0.72928,0.72973,108499998.0
2005-05-11 23:26:00,0.72957,0.72975,0.72947,0.72975,73700000.0
2005-05-11 23:27:00,0.72948,0.72975,0.72948,0.7297,70900000.0
2005-05-11 23:28:00,0.72929,0.72956,0.72922,0.72935,165200002.0
2005-05-11 23:29:00,0.7296,0.7298,0.72951,0.72955,128500000.0
2005-05-11 23:30:00,0.72955,0.72962,0.72937,0.72953,85599999.0
2005-05-11 23:31:00,0.72948,0.73039,0.72948,0.73029,78299999.0
2005-05-11 23:32:00,0.72947,0.72981,0.72939,0.7297,133999999.0
2005-05-11 23:33:00,0.72964,0.72997,0.72964,0.72997,78500000.0
2005-05-11 23:34:00,0.73002,0.73002,0.72977,0.72981,98300001.0
2005-05-11 23:35:00,0.72972,0.73007,0.72966,0.73007,44699999.0
2005-05-11 23:36:00,0.73006,0.73006,0.72991,0.73003,58800002.0
2005-05-11 23:37:00,0.72996,0.72997,0.72963,0.72974,146499999.0
2005-05-11 23:38:00,0.72953,0.73,0.72952,0.72972,105300000.0
2005-05-11 23:39:00,0.72981,0.72994,0.72974,0.72982,57500000.0
2005-05-11 23:40:00,0.72973,0.73006,0.72963,0.73006,54800000.0
2005-05-11 23:41:00,0.72985,0.73006,0.72976,0.72976,80400000.0
2005-05-11 23:42:00,0.72983,0.73016,0.72983,0.73016,79900000.0
2005-05-11 23:43:00,0.7302,0.73021,0.72984,0.73007,131900001.0
2005-05-11 23:44:00,0.72994,0.73014,0.72985,0.72985,111199999.0
2005-05-11 23:45:00,0.7301,0.73027,0.72998,0.73027,132000000.0
2005-05-11 23:46:00,0.72989,0.73005,0.72979,0.73005,119499999.0
2005-05-11 23:47:00,0.72977,0.73107,0.72962,0.73107,78700000.0
2005-05-11 23:48:00,0.73035,0.73035,0.72974,0.72975,75400001.0
2005-05-11 23:49:00,0.72976,0.7298,0.72966,0.72969,103900000.0
2005-05-11 23:50:00,0.72985,0.73001,0.72963,0.72976,77700000.0
2005-05-11 23:51:00,0.72966,0.73005,0.72962,0.73005,116599999.0
2005-05-11 23:52:00,0.72996,0.72997,0.7297,0.72996,130000000.0
2005-05-11 23:53:00,0.72984,0.73002,0.72977,0.73002,49900000.0
2005-05-11 23:54:00,0.73002,0.73012,0.72961,0.72977,86400000.0
2005-05-11 23:55:00,0.72987,0.73003,0.72978,0.72981,74500001.0
2005-05-11 23:56:00,0.72984,0.72991,0.72966,0.72986,86100000.0
2005-05-11 23:57:00,0.72951,0.72989,0.72941,0.72989,110600000.0
2005-05-11 23:58:00,0.72977,0.72992,0.72958,0.72991,127799999.0
2005-05-11 23:59:00,0.72974,0.72996,0.72954,0.72954,87300001.0
2005-05-12 00:00:00,0.72992,0.72999,0.72977,0.72979,66900000.0
2005-05-12 00:01:00,0.72986,0.72994,0.72974,0.72975,144200002.0
2005-05-12 00:02:00,0.72976,0.73004,0.72976,0.73004,74000000.0
2005-05-12 00:03:00,0.72965,0.73007,0.72961,0.73007,111600001.0
2005-05-12 00:04:00,0.72984,0.72995,0.7296,0.7296,148699999.0
2005-05-12 00:05:00,0.72963,0.72995,0.72962,0.72963,109500000.0
2005-05-12 00:06:00,0.72959,0.72976,0.72935,0.7296,153400001.0
2005-05-12 00:07:00,0.72943,0.72977,0.72935,0.72935,121400001.0
2005-05-12 00:08:00,0.72944,0.72965,0.7293,0.72937,46300000.0
2005-05-12 00:09:00,0.72929,0.72978,0.72929,0.72978,84699999.0
2005-05-12 00:10:00,0.72939,0.72995,0.72939,0.72993,91300000.0
2005-05-12 00:11:00,0.72979,0.72994,0.72966,0.72978,134399999.0
2005-05-12 00:12:00,0.72959,0.7299,0.72959,0.72973,114799998.0
2005-05-12 00:13:00,0.72957,0.72972,0.72946,0.72958,136799999.0
2005-05-12 00:14:00,0.72921,0.72937,0.72911,0.72934,95600000.0
2005-05-12 00:15:00,0.7292,0.72947,0.72891,0.72942,145599999.0
2005-05-12 00:16:00,0.72969,0.72983,0.72961,0.72977,92300001.0
2005-05-12 00:17:00,0.7295,0.72982,0.72947,0.72958,48700000.0
2005-05-12 00:18:00,0.72982,0.72994,0.72962,0.72975,67600000.0
2005-05-12 00:19:00,0.72987,0.72999,0.72977,0.72987,95399999.0
2005-05-12 00:20:00,0.72977,0.72997,0.7297,0.72984,134099998.0
2005-05-12 00:21:00,0.72963,0.7301,0.72963,0.73003,78100001.0
2005-05-12 00:22:00,0.72998,0.73007,0.72989,0.72997,139199999.0
2005-05-12 00:23:00,0.72991,0.72991,0.72958,0.72961,119800001.0
2005-05-12 00:24:00,0.72971,0.72971,0.72929,0.7294,98900000.0
2005-05-12 00:25:00,0.72961,0.72961,0.72937,0.72951,99900001.0
2005-05-12 00:26:00,0.72959,0.72962,0.72911,0.72935,148499999.0
2005-05-12 00:27:00,0.72959,0.72978,0.72959,0.72978,65200001.0
2005-05-12 00:28:00,0.7297,0.7297,0.72924,0.72961,104200000.0
2005-05-12 00:29:00,0.72969,0.7298,0.72939,0.72972,98599999.0
2005-05-12 00:30:00,0.72987,0.72993,0.72949,0.72971,106699999.0
2005-05-12 00:31:00,0.72982,0.72991,0.72965,0.72983,65300000.0
2005-05-12 00:32:00,0.7299,0.72995,0.72961,0.72995,128699999.0
2005-05-12 00:33:00,0.72987,0.72991,0.72973,0.72973,67200001.0
2005-05-12 00:34:00,0.72981,0.73079,0.72981,0.73018,132400000.0
2005-05-12 00:35:00,0.72986,0.7302,0.72986,0.7302,57499999.0
2005-05-12 00:36:00,0.73027,0.73028,0.73003,0.7301,49700000.0
2005-05-12 00:37:00,0.73026,0.73026,0.72998,0.73004,146600001.0
2005-05-12 00:38:00,0.72988,0.73003,0.72979,0.72993,158899999.0
2005-05-12 00:39:00,0.72991,0.73005,0.72965,0.73005,74100000.0
2005-05-12 00:40:00,0.72962,0.72984,0.72941,0.72979,122000001.0
2005-05-12 00:41:00,0.72948,0.72963,0.7292,0.72948,134300001.0
2005-05-12 00:42:00,0.72939,0.72959,0.72916,0.72933,142599999.0
2005-05-12 00:43:00,0.72971,0.72998,0.72971,0.72989,44299999.0
2005-05-12 00:44:00,0.72974,0.72981,0.72917,0.72939,100000000.0
2005-05-12 00:45:00,0.72958,0.72958,0.72757,0.72766,104599999.0
2005-05-12 00:46:00,0.72767,0.72794,0.72754,0.72794,172200002.0
2005-05-12 00:47:00,0.72792,0.72798,0.72739,0.72741,130400000.0
2005-05-12 00:48:00,0.72761,0.72787,0.72761,0.72785,67600000.0
2005-05-12 00:49:00,0.72782,0.72808,0.72777,0.72792,103600000.0
2005-05-12 00:50:00,0.72773,0.72792,0.72771,0.7279,135700000.0
2005-05-12 00:51:00,0.72809,0.72815,0.72786,0.72786,81099999.0
2005-05-12 00:52:00,0.72797,0.72807,0.7276,0.72783,136399999.0
2005-05-12 00:53:00,0.72778,0.72796,0.72765,0.72775,112700002.0
2005-05-12 00:54:00,0.72748,0.72776,0.72731,0.72745,97099999.0
2005-05-12 00:55:00,0.72717,0.72742,0.72664,0.72664,128399998.0
2005-05-12 00:56:00,0.72686,0.72706,0.72653,0.72684,109599998.0
2005-05-12 00:57:00,0.72665,0.72694,0.7266,0.72689,68299999.0
2005-05-12 00:58:00,0.72669,0.72689,0.72653,0.72687,119400002.0
2005-05-12 00:59:00,0.72661,0.7269,0.72649,0.7269,101699998.0
2005-05-12 01:00:00,0.72681,0.72681,0.7265,0.72657,43100000.0
2005-05-12 01:01:00,0.72684,0.72684,0.72661,0.72674,125200000.0
2005-05-12 01:02:00,0.72661,0.72678,0.72651,0.72665,136600002.0
2005-05-12 01:03:00,0.72657,0.72664,0.72612,0.72633,135400000.0
2005-05-12 01:04:00,0.72616,0.72629,0.72595,0.72599,74000000.0
2005-05-12 01:05:00,0.72566,0.72623,0.72566,0.72622,88100002.0
2005-05-12 01:06:00,0.726,0.72632,0.72588,0.72603,99300000.0
2005-05-12 01:07:00,0.7257,0.72612,0.7257,0.726,97200000.0
2005-05-12 01:08:00,0.72593,0.72608,0.72575,0.72575,83900000.0
2005-05-12 01:09:00,0.72594,0.72602,0.72575,0.72582,124000001.0
2005-05-12 01:10:00,0.72599,0.72616,0.72583,0.72599,95699998.0
2005-05-12 01:11:00,0.72627,0.72652,0.72609,0.72609,70300000.0
2005-05-12 01:12:00,0.72626,0.72636,0.72617,0.7263,136699998.0
2005-05-12 01:13:00,0.72641,0.72663,0.72629,0.72656,165999998.0
2005-05-12 01:14:00,0.72653,0.72672,0.72644,0.72656,159000001.0
2005-05-12 01:15:00,0.72638,0.72667,0.7263,0.7265,123700001.0
2005-05-12 01:16:00,0.72659,0.72674,0.72635,0.7265,103099999.0
2005-05-12 01:17:00,0.72656,0.72659,0.72628,0.72659,134700000.0
2005-05-12 01:18:00,0.72668,0.72669,0.72634,0.72656,102500001.0
2005-05-12 01:19:00,0.72643,0.72662,0.72637,0.72659,101699998.0
2005-05-12 01:20:00,0.7266,0.72662,0.72646,0.72661,93200002.0
2005-05-12 01:21:00,0.72647,0.72658,0.72617,0.72622,67899999.0
2005-05-12 01:22:00,0.72637,0.72672,0.72637,0.72672,145799999.0
2005-05-12 01:23:00,0.7266,0.7266,0.72635,0.72642,106099999.0
2005-05-12 01:24:00,0.72635,0.72648,0.72619,0.72648,96600002.0
2005-05-12 01:25:00,0.72648,0.72677,0.72629,0.7267,76500000.0
2005-05-12 01:26:00,0.7266,0.72664,0.72634,0.72658,81500000.0
2005-05-12 01:27:00,0.72656,0.72698,0.72656,0.72696,75699999.0
2005-05-12 01:28:00,0.72693,0.72693,0.72646,0.7267,127999998.0
2005-05-12 01:29:00,0.72666,0.72706,0.72666,0.72682,144999999.0
2005-05-12 01:30:00,0.72688,0.72702,0.72675,0.72677,148900000.0
2005-05-12 01:31:00,0.72688,0.72702,0.72664,0.72674,61900000.0
2005-05-12 01:32:00,0.72686,0.72699,0.72686,0.72693,103900000.0
2005-05-12 01:33:00,0.72709,0.72709,0.72674,0.72682,42100001.0
2005-05-12 01:34:00,0.72691,0.72719,0.72691,0.7271,136300001.0
2005-05-12 01:35:00,0.72715,0.72722,0.72692,0.72714,108399999.0
2005-05-12 01:36:00,0.72705,0.7271,0.72694,0.72697,115700000.0
2005-05-12 01:37:00,0.72716,0.72724,0.72685,0.72696,147900001.0
2005-05-12 01:38:00,0.72695,0.72708,0.72681,0.72696,160500000.0
2005-05-12 01:39:00,0.7268,0.7268,0.72663,0.72677,61300002.0
2005-05-12 01:40:00,0.72699,0.72699,0.72652,0.72667,119300001.0
2005-05-12 01:41:00,0.7268,0.72709,0.72661,0.7269,102400000.0
2005-05-12 01:42:00,0.72683,0.72722,0.72681,0.72712,104299999.0
2005-05-12 01:43:00,0.7272,0.72724,0.72681,0.72697,145200001.0
2005-05-12 01:44:00,0.72701,0.72726,0.72694,0.7272,117499999.0
2005-05-12 01:45:00,0.72705,0.72741,0.727,0.72729,119999999.0
2005-05-12 01:46:00,0.72706,0.7275,0.72702,0.72747,74500000.0
2005-05-12 01:47:00,0.72724,0.72735,0.7271,0.72728,89600000.0
2005-05-12 01:48:00,0.7271,0.72727,0.7271,0.72722,129900002.0
2005-05-12 01:49:00,0.72716,0.72728,0.72706,0.72724,84200000.0
2005-05-12 01:50:00,0.72725,0.72743,0.72722,0.72725,150300001.0
2005-05-12 01:51:00,0.72709,0.7274,0.72709,0.72711,116300002.0
2005-05-12 01:52:00,0.72716,0.72754,0.72716,0.72735,141400000.0
2005-05-12 01:53:00,0.72734,0.72751,0.72718,0.72751,79900000.0
2005-05-12 01:54:00,0.72731,0.7274,0.72721,0.72731,122299998.0
2005-05-12 01:55:00,0.72749,0.72749,0.72705,0.72721,108099999.0
2005-05-12 01:56:00,0.72732,0.72734,0.72704,0.72727,89900000.0
2005-05-12 01:57:00,0.72727,0.72752,0.7272,0.72741,116000002.0
2005-05-12 01:58:00,0.72739,0.72739,0.72719,0.72737,89999999.0
2005-05-12 01:59:00,0.72728,0.72748,0.72708,0.72722,85600000.0
2005-05-12 02:00:00,0.72731,0.72742,0.72707,0.7271,90999999.0
2005-05-12 02:01:00,0.72726,0.72749,0.72711,0.72727,103099998.0
2005-05-12 02:02:00,0.72758,0.72758,0.72708,0.72716,240300001.0
2005-05-12 02:03:00,0.72724,0.72747,0.72723,0.72727,113100000.0
2005-05-12 02:04:00,0.72732,0.72732,0.7268,0.72693,134500000.0
2005-05-12 02:05:00,0.72689,0.72729,0.72689,0.72725,163100003.0
2005-05-12 02:06:00,0.72709,0.72725,0.72695,0.72721,116000001.0
2005-05-12 02:07:00,0.72731,0.72731,0.72692,0.72695,118099999.0
2005-05-12 02:08:00,0.72709,0.72736,0.72709,0.72709,91999999.0
2005-05-12 02:09:00,0.72711,0.72725,0.72689,0.72705,101500000.0
2005-05-12 02:10:00,0.72712,0.72719,0.72691,0.72716,173600001.0
2005-05-12 02:11:00,0.72715,0.72715,0.72688,0.72691,80600001.0
2005-05-12 02:12:00,0.72688,0.72697,0.72666,0.7267,110099999.0
2005-05-12 02:13:00,0.72693,0.72702,0.72679,0.72683,98900001.0
2005-05-12 02:14:00,0.72657,0.72691,0.72652,0.7268,170599998.0
2005-05-12 02:15:00,0.72668,0.72682,0.72664,0.72673,56600000.0
2005-05-12 02:16:00,0.72663,0.72689,0.72649,0.72689,149499999.0
2005-05-12 02:17:00,0.72702,0.72716,0.72666,0.72693,120000000.0
2005-05-12 02:18:00,0.72697,0.72713,0.72676,0.72676,155500000.0
2005-05-12 02:19:00,0.72698,0.72709,0.72677,0.72677,143800000.0
2005-05-12 02:20:00,0.7271,0.72735,0.72689,0.727,108899999.0
2005-05-12 02:21:00,0.72711,0.72712,0.7267,0.72691,154700001.0
2005-05-12 02:22:00,0.72703,0.72719,0.72685,0.72712,160099999.0
2005-05-12 02:23:00,0.72724,0.72732,0.72696,0.72704,159300000.0
2005-05-12 02:24:00,0.72703,0.72733,0.72689,0.72696,128099998.0
2005-05-12 02:25:00,0.72717,0.72731,0.72693,0.72708,96500000.0
2005-05-12 02:26:00,0.72732,0.72732,0.72702,0.72726,116700001.0
2005-05-12 02:27:00,0.72721,0.72728,0.72699,0.72713,125800000.0
2005-05-12 02:28:00,0.72714,0.72728,0.72684,0.72696,98400002.0
2005-05-12 02:29:00,0.7271,0.7272,0.72693,0.72696,156599999.0
2005-05-12 02:30:00,0.7272,0.72724,0.72696,0.72715,45400000.0
2005-05-12 02:31:00,0.72728,0.72729,0.72694,0.72705,114100000.0
2005-05-12 02:32:00,0.72676,0.72724,0.72671,0.72724,61200000.0
2005-05-12 02:33:00,0.72718,0.72718,0.72665,0.72685,95999998.0
2005-05-12 02:34:00,0.72648,0.72687,0.72645,0.72664,150000000.0
2005-05-12 02:35:00,0.72654,0.72669,0.7265,0.72657,60500000.0
2005-05-12 02:36:00,0.72679,0.72683,0.72649,0.72663,106600000.0
2005-05-12 02:37:00,0.72664,0.72683,0.72648,0.72683,105400000.0
2005-05-12 02:38:00,0.72673,0.72687,0.72666,0.72672,154500000.0
2005-05-12 02:39:00,0.7268,0.72703,0.72673,0.72676,153500001.0
2005-05-12 02:40:00,0.72678,0.72692,0.72659,0.72676,113700000.0
2005-05-12 02:41:00,0.7268,0.7268,0.72629,0.72638,85300000.0
2005-05-12 02:42:00,0.72629,0.72643,0.7261,0.72613,106800000.0
2005-05-12 02:43:00,0.72656,0.72656,0.72602,0.72625,139300000.0
2005-05-12 02:44:00,0.72628,0.72628,0.7258,0.72585,63800000.0
2005-05-12 02:45:00,0.72625,0.72699,0.72625,0.72699,85799998.0
2005-05-12 02:46:00,0.72679,0.72682,0.72616,0.72616,91200001.0
2005-05-12 02:47:00,0.72619,0.72637,0.72602,0.72618,68899999.0
2005-05-12 02:48:00,0.72624,0.72639,0.72615,0.72615,109299999.0
2005-05-12 02:49:00,0.72597,0.72633,0.72597,0.72624,70200000.0
2005-05-12 02:50:00,0.72622,0.72635,0.72612,0.7262,121999999.0
2005-05-12 02:51:00,0.72614,0.72621,0.72599,0.7261,137500000.0
2005-05-12 02:52:00,0.7263,0.72653,0.72608,0.72618,151900001.0
2005-05-12 02:53:00,0.72615,0.72651,0.72615,0.72627,101999999.0
2005-05-12 02:54:00,0.72632,0.72632,0.72601,0.72618,108699997.0
2005-05-12 02:55:00,0.72623,0.72632,0.72595,0.72595,132000001.0
2005-05-12 02:56:00,0.72628,0.72648,0.72618,0.7262,115600000.0
2005-05-12 02:57:00,0.7264,0.72644,0.7261,0.72622,107499999.0
2005-05-12 02:58:00,0.72653,0.72653,0.72612,0.72637,204799996.0
2005-05-12 02:59:00,0.7265,0.72655,0.7262,0.72626,112900000.0
2005-05-12 03:00:00,0.72618,0.72638,0.72609,0.72627,58900000.0
2005-05-12 03:01:00,0.72629,0.72639,0.72616,0.72622,72299999.0
2005-05-12 03:02:00,0.72642,0.72657,0.72618,0.7262,99800001.0
2005-05-12 03:03:00,0.72626,0.72669,0.72626,0.72656,112100001.0
2005-05-12 03:04:00,0.7266,0.72665,0.72633,0.72633,117799999.0
2005-05-12 03:05:00,0.72617,0.72643,0.72614,0.72626,84399999.0
2005-05-12 03:06:00,0.72607,0.72649,0.72607,0.72646,135400000.0
2005-05-12 03:07:00,0.72638,0.72655,0.7262,0.72655,71000000.0
2005-05-12 03:08:00,0.72667,0.72672,0.72636,0.72658,134299999.0
2005-05-12 03:09:00,0.72664,0.72664,0.72617,0.72629,101799999.0
2005-05-12 03:10:00,0.7262,0.72654,0.72619,0.72637,105900000.0
2005-05-12 03:11:00,0.72608,0.72648,0.72604,0.72642,109799999.0
2005-05-12 03:12:00,0.72646,0.72678,0.72646,0.72673,127400001.0
2005-05-12 03:13:00,0.72646,0.72646,0.72612,0.72627,102600002.0
2005-05-12 03:14:00,0.72616,0.72655,0.72616,0.72625,85700000.0
2005-05-12 03:15:00,0.72608,0.72617,0.72595,0.72595,140400001.0
2005-05-12 03:16:00,0.72583,0.72608,0.72572,0.72581,77700000.0
2005-05-12 03:17:00,0.72595,0.72612,0.72588,0.72591,109399997.0
2005-05-12 03:18:00,0.72599,0.72605,0.72564,0.72605,103100002.0
2005-05-12 03:19:00,0.72599,0.72614,0.72578,0.72608,159599999.0
2005-05-12 03:20:00,0.72593,0.7261,0.72585,0.72592,148399999.0
2005-05-12 03:21:00,0.72612,0.72624,0.72575,0.72584,83499999.0
2005-05-12 03:22:00,0.72611,0.72611,0.72561,0.72561,82900000.0
2005-05-12 03:23:00,0.72591,0.72609,0.72575,0.72577,81200001.0
2005-05-12 03:24:00,0.72594,0.72604,0.72574,0.72591,78300000.0
2005-05-12 03:25:00,0.72583,0.7259,0.72553,0.7259,76800000.0
2005-05-12 03:26:00,0.72589,0.72592,0.72554,0.72572,110399999.0
2005-05-12 03:27:00,0.72588,0.72616,0.72572,0.72594,74400000.0
2005-05-12 03:28:00,0.72627,0.72656,0.72596,0.72645,106600002.0
2005-05-12 03:29:00,0.72588,0.72616,0.72586,0.72586,62500000.0
2005-05-12 03:30:00,0.72623,0.72658,0.72622,0.72643,67899999.0
2005-05-12 03:31:00,0.72653,0.72664,0.72629,0.72649,147099999.0
2005-05-12 03:32:00,0.72633,0.72655,0.72609,0.72634,106500000.0
2005-05-12 03:33:00,0.7263,0.72636,0.72587,0.72598,111799998.0
2005-05-12 03:34:00,0.72605,0.72625,0.72585,0.7262,107300000.0
2005-05-12 03:35:00,0.7261,0.72629,0.72593,0.72609,103099999.0
2005-05-12 03:36:00,0.72566,0.72583,0.72544,0.72544,67999999.0
2005-05-12 03:37:00,0.72532,0.72535,0.72487,0.72514,101300000.0
2005-05-12 03:38:00,0.72498,0.7251,0.72482,0.72483,96900000.0
2005-05-12 03:39:00,0.72489,0.72489,0.72451,0.72474,107899998.0
2005-05-12 03:40:00,0.72468,0.72488,0.72465,0.72485,105100000.0
2005-05-12 03:41:00,0.72477,0.72484,0.72458,0.72466,167599998.0
2005-05-12 03:42:00,0.72467,0.72484,0.72458,0.72484,85700000.0
2005-05-12 03:43:00,0.72474,0.72478,0.72454,0.72457,74300000.0
2005-05-12 03:44:00,0.72493,0.725,0.72472,0.72483,146600000.0
2005-05-12 03:45:00,0.72469,0.72499,0.72463,0.72497,100200002.0
2005-05-12 03:46:00,0.72518,0.72528,0.72486,0.72528,107999998.0
2005-05-12 03:47:00,0.72529,0.7254,0.72501,0.72501,118200001.0
2005-05-12 03:48:00,0.72509,0.72533,0.72498,0.72529,110600000.0
2005-05-12 03:49:00,0.72521,0.72544,0.72505,0.72542,120999998.0
2005-05-12 03:50:00,0.72533,0.72551,0.72521,0.72541,144199999.0
2005-05-12 03:51:00,0.7253,0.7253,0.7251,0.72517,115099997.0
2005-05-12 03:52:00,0.72529,0.72529,0.72471,0.72476,111000000.0
2005-05-12 03:53:00,0.72502,0.72511,0.72472,0.72476,107800000.0
2005-05-12 03:54:00,0.7249,0.7252,0.7249,0.72509,79900001.0
2005-05-12 03:55:00,0.7251,0.72522,0.72495,0.72509,157500000.0
2005-05-12 03:56:00,0.72511,0.72536,0.72511,0.72533,76300000.0
2005-05-12 03:57:00,0.72529,0.72546,0.7252,0.72534,139300001.0
2005-05-12 03:58:00,0.72544,0.72552,0.72508,0.72517,166200001.0
2005-05-12 03:59:00,0.72523,0.72536,0.72515,0.72531,75999999.0
2005-05-12 04:00:00,0.72522,0.72535,0.72502,0.72528,103800000.0
2005-05-12 04:01:00,0.72526,0.72539,0.72521,0.7253,115000000.0
2005-05-12 04:02:00,0.72516,0.72585,0.72499,0.72544,117600000.0
2005-05-12 04:03:00,0.72559,0.72575,0.72545,0.72563,200400001.0
2005-05-12 04:04:00,0.72584,0.72584,0.72543,0.72558,77400000.0
2005-05-12 04:05:00,0.72536,0.72561,0.72536,0.72542,149799999.0
2005-05-12 04:06:00,0.7257,0.72582,0.72534,0.72579,124999999.0
2005-05-12 04:07:00,0.7258,0.72588,0.72564,0.72575,174800001.0
2005-05-12 04:08:00,0.72579,0.72586,0.72557,0.72568,102900000.0
2005-05-12 04:09:00,0.7258,0.72596,0.72578,0.72578,97500000.0
2005-05-12 04:10:00,0.72559,0.72598,0.72559,0.7259,113099999.0
2005-05-12 04:11:00,0.72595,0.72602,0.72576,0.72594,101600002.0
2005-05-12 04:12:00,0.72573,0.72585,0.72556,0.7256,90900000.0
2005-05-12 04:13:00,0.72559,0.72574,0.72544,0.72562,136399997.0
2005-05-12 04:14:00,0.72582,0.72587,0.72562,0.72562,161900004.0
2005-05-12 04:15:00,0.72562,0.72564,0.72537,0.72551,130099999.0
2005-05-12 04:16:00,0.72553,0.72556,0.72517,0.72535,141000001.0
2005-05-12 04:17:00,0.72549,0.72549,0.72518,0.72538,103400000.0
2005-05-12 04:18:00,0.72574,0.72576,0.72511,0.72522,60800000.0
2005-05-12 04:19:00,0.72522,0.72536,0.72515,0.72527,137500003.0
2005-05-12 04:20:00,0.7253,0.72535,0.72496,0.72498,69100000.0
2005-05-12 04:21:00,0.72527,0.72544,0.72494,0.7252,166500001.0
2005-05-12 04:22:00,0.72501,0.72548,0.72501,0.72535,130900001.0
2005-05-12 04:23:00,0.72517,0.72548,0.72515,0.72543,132999999.0
2005-05-12 04:24:00,0.72547,0.7256,0.7253,0.72533,138099999.0
2005-05-12 04:25:00,0.7257,0.72579,0.72521,0.7255,91800001.0
2005-05-12 04:26:00,0.72584,0.7259,0.72554,0.72562,104400000.0
2005-05-12 04:27:00,0.72547,0.72573,0.72547,0.7257,98499999.0
2005-05-12 04:28:00,0.72568,0.7259,0.7254,0.72577,86800000.0
2005-05-12 04:29:00,0.7257,0.7257,0.72532,0.72532,41500000.0
2005-05-12 04:30:00,0.72564,0.72582,0.72537,0.72537,161199998.0
2005-05-12 04:31:00,0.72526,0.72577,0.72522,0.72523,140799999.0
2005-05-12 04:32:00,0.72522,0.7257,0.72522,0.72546,68499999.0
2005-05-12 04:33:00,0.72556,0.7257,0.72542,0.72557,95000000.0
2005-05-12 04:34:00,0.72547,0.72565,0.72547,0.72564,64600001.0
2005-05-12 04:35:00,0.72563,0.7258,0.72543,0.72562,88599999.0
2005-05-12 04:36:00,0.72551,0.72564,0.72536,0.7256,123499999.0
2005-05-12 04:37:00,0.72559,0.72566,0.72543,0.72551,95200000.0
2005-05-12 04:38:00,0.72541,0.72566,0.72541,0.72566,81200001.0
2005-05-12 04:39:00,0.72566,0.72567,0.72544,0.72562,126099997.0
2005-05-12 04:40:00,0.72587,0.72588,0.7254,0.7254,82400000.0
2005-05-12 04:41:00,0.7256,0.72567,0.72544,0.72551,147600001.0
2005-05-12 04:42:00,0.72552,0.72586,0.72537,0.72586,90199999.0
2005-05-12 04:43:00,0.7256,0.72578,0.72543,0.7257,62400001.0
2005-05-12 04:44:00,0.72562,0.72573,0.72529,0.72529,124100001.0
2005-05-12 04:45:00,0.72547,0.72566,0.72537,0.72546,96400000.0
2005-05-12 04:46:00,0.7256,0.72562,0.72528,0.72533,137000002.0
2005-05-12 04:47:00,0.72522,0.72545,0.72498,0.72544,102300001.0
2005-05-12 04:48:00,0.72498,0.72545,0.72498,0.72522,102000001.0
2005-05-12 04:49:00,0.72533,0.72551,0.72522,0.72526,131199999.0
2005-05-12 04:50:00,0.72553,0.72561,0.72528,0.72536,87000000.0
2005-05-12 04:51:00,0.72533,0.72551,0.72524,0.72529,146200001.0
2005-05-12 04:52:00,0.72544,0.7256,0.72514,0.72519,89600000.0
2005-05-12 04:53:00,0.72514,0.7255,0.72514,0.72543,95300003.0
2005-05-12 04:54:00,0.7253,0.72566,0.7253,0.72552,118699999.0
2005-05-12 04:55:00,0.72569,0.72572,0.72544,0.72554,69200000.0
2005-05-12 04:56:00,0.7253,0.72563,0.72523,0.72563,116400000.0
2005-05-12 04:57:00,0.72576,0.72576,0.72503,0.72529,106600000.0
2005-05-12 04:58:00,0.72531,0.72547,0.72505,0.72512,124600000.0
2005-05-12 04:59:00,0.72531,0.72555,0.72519,0.72545,150200000.0
2005-05-12 05:00:00,0.72523,0.7254,0.72517,0.72533,135799997.0
2005-05-12 05:01:00,0.72524,0.7255,0.72514,0.72544,122200001.0
2005-05-12 05:02:00,0.72554,0.72566,0.72517,0.72524,127499998.0
2005-05-12 05:03:00,0.72523,0.72554,0.72522,0.7253,191799998.0
2005-05-12 05:04:00,0.72551,0.72557,0.72514,0.72525,201899996.0
2005-05-12 05:05:00,0.72517,0.72524,0.72505,0.72517,125799999.0
2005-05-12 05:06:00,0.72521,0.7254,0.72517,0.72522,153300000.0
2005-05-12 05:07:00,0.72557,0.72557,0.72507,0.72527,138700000.0
2005-05-12 05:08:00,0.72518,0.7256,0.72516,0.72545,106599999.0
2005-05-12 05:09:00,0.72544,0.72566,0.72524,0.72526,65299999.0
2005-05-12 05:10:00,0.7254,0.72548,0.7252,0.72538,55600000.0
2005-05-12 05:11:00,0.72536,0.72549,0.72526,0.72545,118300000.0
2005-05-12 05:12:00,0.72553,0.72569,0.72537,0.72557,80599999.0
2005-05-12 05:13:00,0.72572,0.72574,0.72528,0.7254,91299999.0
2005-05-12 05:14:00,0.72553,0.72571,0.72524,0.72527,185500002.0
2005-05-12 05:15:00,0.72538,0.72564,0.72537,0.72539,109100000.0
2005-05-12 05:16:00,0.72528,0.72551,0.72526,0.72539,155400001.0
2005-05-12 05:17:00,0.72537,0.72561,0.7252,0.72561,133799998.0
2005-05-12 05:18:00,0.72514,0.72536,0.72507,0.72536,104599999.0
2005-05-12 05:19:00,0.7256,0.7256,0.7253,0.72551,62500001.0
2005-05-12 05:20:00,0.72536,0.72564,0.72525,0.72536,110499999.0
2005-05-12 05:21:00,0.72543,0.72565,0.72514,0.7255,108000000.0
2005-05-12 05:22:00,0.72558,0.72571,0.72526,0.72555,136100000.0
2005-05-12 05:23:00,0.72561,0.72562,0.72523,0.72523,107399998.0
2005-05-12 05:24:00,0.72551,0.72561,0.72547,0.72555,116799999.0
2005-05-12 05:25:00,0.72541,0.72578,0.72525,0.72578,199999998.0
2005-05-12 05:26:00,0.72581,0.72585,0.72539,0.72546,193700001.0
2005-05-12 05:27:00,0.72563,0.7258,0.72554,0.72556,110800001.0
2005-05-12 05:28:00,0.72545,0.7257,0.72525,0.72568,76400000.0
2005-05-12 05:29:00,0.72552,0.72572,0.72545,0.7257,108099999.0
2005-05-12 05:30:00,0.72587,0.72587,0.7256,0.72567,74499999.0
2005-05-12 05:31:00,0.7257,0.7257,0.72517,0.72541,92800000.0
2005-05-12 05:32:00,0.7252,0.7252,0.72504,0.72509,57300001.0
2005-05-12 05:33:00,0.72513,0.72546,0.72505,0.72539,117399998.0
2005-05-12 05:34:00,0.72547,0.7256,0.72531,0.72552,128200000.0
2005-05-12 05:35:00,0.72553,0.72567,0.72529,0.72533,216500001.0
2005-05-12 05:36:00,0.72545,0.7255,0.72501,0.72532,113000001.0
2005-05-12 05:37:00,0.72543,0.72559,0.72531,0.72553,67699999.0
2005-05-12 05:38:00,0.72556,0.72563,0.72534,0.72563,108500001.0
2005-05-12 05:39:00,0.72543,0.72543,0.72523,0.72525,92599999.0
2005-05-12 05:40:00,0.72522,0.72536,0.72511,0.72536,121400000.0
2005-05-12 05:41:00,0.72524,0.72538,0.72511,0.72511,135899998.0
2005-05-12 05:42:00,0.72509,0.7255,0.72509,0.72538,93500000.0
2005-05-12 05:43:00,0.72557,0.72562,0.72534,0.72542,85900001.0
2005-05-12 05:44:00,0.72576,0.72584,0.72549,0.72549,105400000.0
2005-05-12 05:45:00,0.72564,0.7258,0.72555,0.72573,89700000.0
2005-05-12 05:46:00,0.72584,0.72627,0.72559,0.72622,74200000.0
2005-05-12 05:47:00,0.7258,0.72609,0.7258,0.726,150600000.0
2005-05-12 05:48:00,0.72615,0.72615,0.72565,0.72581,117999999.0
2005-05-12 05:49:00,0.72592,0.72598,0.72561,0.72577,82200000.0
2005-05-12 05:50:00,0.72587,0.72605,0.72565,0.72578,151500000.0
2005-05-12 05:51:00,0.72591,0.72594,0.7256,0.72578,91700002.0
2005-05-12 05:52:00,0.7254,0.726,0.72533,0.7259,102800002.0
2005-05-12 05:53:00,0.72573,0.72603,0.72571,0.72587,113699999.0
2005-05-12 05:54:00,0.72591,0.72605,0.72591,0.72602,90300001.0
2005-05-12 05:55:00,0.7261,0.72614,0.72578,0.72598,128200000.0
2005-05-12 05:56:00,0.72588,0.72609,0.72569,0.72569,101399998.0
2005-05-12 05:57:00,0.72607,0.72631,0.72594,0.72616,103100000.0
2005-05-12 05:58:00,0.72586,0.72626,0.72583,0.72593,88399999.0
2005-05-12 05:59:00,0.72592,0.72625,0.72592,0.72606,71700001.0
2005-05-12 06:00:00,0.72574,0.726,0.72562,0.72592,90199998.0
2005-05-12 06:01:00,0.72614,0.72618,0.72582,0.72615,55200000.0
2005-05-12 06:02:00,0.72584,0.72601,0.72576,0.72597,112299999.0
2005-05-12 06:03:00,0.72589,0.726,0.72563,0.72588,113300000.0
2005-05-12 06:04:00,0.72597,0.72597,0.72557,0.72564,73500000.0
2005-05-12 06:05:00,0.72578,0.72594,0.72565,0.72585,125499999.0
2005-05-12 06:06:00,0.72565,0.72605,0.72558,0.72603,69200000.0
2005-05-12 06:07:00,0.7258,0.72595,0.72554,0.72566,115700000.0
2005-05-12 06:08:00,0.72571,0.72598,0.72554,0.72598,125600001.0
2005-05-12 06:09:00,0.72598,0.72609,0.72571,0.72593,173699999.0
2005-05-12 06:10:00,0.72573,0.72615,0.72567,0.72567,157600001.0
2005-05-12 06:11:00,0.72571,0.72602,0.72565,0.72583,131199999.0
2005-05-12 06:12:00,0.72577,0.72596,0.72564,0.72591,80200002.0
2005-05-12 06:13:00,0.72583,0.72595,0.72535,0.7256,79600000.0
2005-05-12 06:14:00,0.72584,0.72584,0.72565,0.72572,46300000.0
2005-05-12 06:15:00,0.72594,0.72602,0.72588,0.72593,185299998.0
2005-05-12 06:16:00,0.72585,0.72594,0.72562,0.72577,92599999.0
2005-05-12 06:17:00,0.72575,0.726,0.72563,0.72597,90000000.0
2005-05-12 06:18:00,0.72584,0.726,0.7255,0.7255,158600000.0
2005-05-12 06:19:00,0.72598,0.72604,0.72577,0.72577,163899999.0
2005-05-12 06:20:00,0.72606,0.72614,0.72574,0.72587,99499999.0
2005-05-12 06:21:00,0.72597,0.72616,0.7257,0.72597,105199999.0
2005-05-12 06:22:00,0.72591,0.72591,0.72568,0.72569,101899999.0
2005-05-12 06:23:00,0.72603,0.7261,0.7256,0.7257,116299999.0
2005-05-12 06:24:00,0.72603,0.72614,0.7257,0.72606,169199999.0
2005-05-12 06:25:00,0.72622,0.72622,0.72565,0.72587,138500001.0
2005-05-12 06:26:00,0.72599,0.72601,0.7256,0.7256,150600001.0
2005-05-12 06:27:00,0.72558,0.72587,0.72541,0.72571,219699999.0
2005-05-12 06:28:00,0.7259,0.72595,0.72553,0.72578,88399998.0
2005-05-12 06:29:00,0.72604,0.72624,0.72581,0.72591,82900001.0
2005-05-12 06:30:00,0.7257,0.72586,0.72563,0.72571,160300000.0
2005-05-12 06:31:00,0.72566,0.72583,0.72547,0.72583,169599998.0
2005-05-12 06:32:00,0.72597,0.72597,0.72535,0.72576,104199998.0
2005-05-12 06:33:00,0.72579,0.72587,0.72567,0.72581,116800002.0
2005-05-12 06:34:00,0.72568,0.72586,0.72554,0.72586,72600001.0
2005-05-12 06:35:00,0.72582,0.72592,0.72564,0.72564,110800000.0
2005-05-12 06:36:00,0.72567,0.72587,0.72558,0.72577,119399997.0
2005-05-12 06:37:00,0.72587,0.72587,0.72538,0.72552,131699999.0
2005-05-12 06:38:00,0.72558,0.72583,0.72554,0.7257,105999999.0
2005-05-12 06:39:00,0.72563,0.72588,0.72556,0.72586,122900001.0
2005-05-12 06:40:00,0.7256,0.72581,0.72552,0.72581,144700002.0
2005-05-12 06:41:00,0.72559,0.72596,0.72555,0.72571,102099998.0
2005-05-12 06:42:00,0.72541,0.72576,0.72522,0.72566,110699999.0
2005-05-12 06:43:00,0.72563,0.72592,0.72563,0.72591,144799998.0
2005-05-12 06:44:00,0.72552,0.72577,0.72547,0.72569,151699999.0
2005-05-12 06:45:00,0.72559,0.72566,0.72542,0.72556,100799998.0
2005-05-12 06:46:00,0.72568,0.72584,0.72539,0.72584,196799997.0
2005-05-12 06:47:00,0.72588,0.72593,0.7256,0.7256,171999996.0
2005-05-12 06:48:00,0.72566,0.72578,0.72545,0.72569,135499996.0
2005-05-12 06:49:00,0.72563,0.72576,0.72555,0.72566,186999997.0
2005-05-12 06:50:00,0.72564,0.72565,0.72546,0.7255,116899999.0
2005-05-12 06:51:00,0.72558,0.72558,0.72533,0.72546,86499998.0
2005-05-12 06:52:00,0.72548,0.72562,0.72523,0.72562,175000000.0
2005-05-12 06:53:00,0.72516,0.72561,0.72506,0.72561,105900000.0
2005-05-12 06:54:00,0.72558,0.72561,0.7253,0.72558,116299999.0
2005-05-12 06:55:00,0.72555,0.72559,0.72538,0.72549,136299999.0
2005-05-12 06:56:00,0.72566,0.72573,0.72514,0.72534,142600000.0
2005-05-12 06:57:00,0.72537,0.72551,0.72512,0.72534,131499999.0
2005-05-12 06:58:00,0.72551,0.72566,0.72535,0.72547,119300001.0
2005-05-12 06:59:00,0.72536,0.72575,0.72536,0.72539,88400001.0
2005-05-12 07:00:00,0.72561,0.72592,0.72561,0.72571,109799999.0
2005-05-12 07:01:00,0.72588,0.72591,0.72553,0.72591,75700001.0
2005-05-12 07:02:00,0.7258,0.7258,0.72551,0.72555,206200002.0
2005-05-12 07:03:00,0.7257,0.72595,0.72567,0.72595,82400000.0
2005-05-12 07:04:00,0.72531,0.72578,0.72527,0.72546,111999999.0
2005-05-12 07:05:00,0.72595,0.72595,0.72558,0.72578,109300000.0
2005-05-12 07:06:00,0.72571,0.72573,0.72537,0.72537,155699997.0
2005-05-12 07:07:00,0.72546,0.72556,0.72528,0.72536,74300000.0
2005-05-12 07:08:00,0.72547,0.72569,0.72516,0.72535,141000000.0
2005-05-12 07:09:00,0.72532,0.72578,0.72529,0.72578,115500000.0
2005-05-12 07:10:00,0.72556,0.72568,0.72542,0.72552,116099999.0
2005-05-12 07:11:00,0.72504,0.72548,0.72504,0.72538,146399998.0
2005-05-12 07:12:00,0.72549,0.72549,0.72521,0.72549,132200001.0
2005-05-12 07:13:00,0.72559,0.72567,0.72545,0.72563,66499999.0
2005-05-12 07:14:00,0.72548,0.72558,0.72534,0.72558,126299998.0
2005-05-12 07:15:00,0.72554,0.72569,0.72512,0.72537,105500002.0
2005-05-12 07:16:00,0.72537,0.72549,0.72529,0.7254,119500000.0
2005-05-12 07:17:00,0.72536,0.72557,0.72518,0.72555,133499997.0
2005-05-12 07:18:00,0.72538,0.72545,0.7251,0.72541,138400000.0
2005-05-12 07:19:00,0.72556,0.72562,0.72524,0.72544,154300000.0
2005-05-12 07:20:00,0.72557,0.72567,0.72518,0.72538,128300002.0
2005-05-12 07:21:00,0.7253,0.72539,0.72519,0.72524,76400000.0
2005-05-12 07:22:00,0.72512,0.72524,0.72487,0.72505,116700000.0
2005-05-12 07:23:00,0.72505,0.72505,0.72473,0.72485,112200003.0
2005-05-12 07:24:00,0.72499,0.72499,0.72465,0.7249,94600000.0
2005-05-12 07:25:00,0.72493,0.72502,0.7247,0.72476,112900000.0
2005-05-12 07:26:00,0.72473,0.72543,0.72464,0.72542,114499999.0
2005-05-12 07:27:00,0.72557,0.72557,0.72501,0.72502,149300001.0
2005-05-12 07:28:00,0.725,0.72536,0.725,0.72531,111600001.0
2005-05-12 07:29:00,0.72544,0.72546,0.725,0.72503,119600000.0
2005-05-12 07:30:00,0.72527,0.72531,0.7251,0.7252,84100000.0
2005-05-12 07:31:00,0.72531,0.72554,0.7252,0.72554,96399999.0
2005-05-12 07:32:00,0.72558,0.72558,0.72496,0.72512,120400000.0
2005-05-12 07:33:00,0.72525,0.72526,0.7252,0.7252,169899998.0
2005-05-12 07:34:00,0.72493,0.72547,0.72493,0.72547,137300000.0
2005-05-12 07:35:00,0.72556,0.72556,0.72507,0.7252,125700001.0
2005-05-12 07:36:00,0.7253,0.72538,0.72509,0.7253,142299999.0
2005-05-12 07:37:00,0.72552,0.72555,0.72505,0.72528,120999999.0
2005-05-12 07:38:00,0.72544,0.72549,0.72522,0.72537,101900000.0
2005-05-12 07:39:00,0.72548,0.72557,0.72532,0.72538,80600001.0
2005-05-12 07:40:00,0.72556,0.72557,0.7252,0.72529,131200001.0
2005-05-12 07:41:00,0.72544,0.72555,0.72519,0.72522,128199999.0
2005-05-12 07:42:00,0.7251,0.72541,0.7251,0.72541,73399999.0
2005-05-12 07:43:00,0.72554,0.7256,0.72516,0.72516,137799999.0
2005-05-12 07:44:00,0.72535,0.72572,0.72527,0.72566,152600003.0
2005-05-12 07:45:00,0.72553,0.72565,0.72538,0.7256,233500000.0
2005-05-12 07:46:00,0.72528,0.72553,0.72519,0.72547,127300000.0
2005-05-12 07:47:00,0.72539,0.72539,0.72506,0.72507,89100001.0
2005-05-12 07:48:00,0.72525,0.72569,0.72523,0.72555,104199999.0
2005-05-12 07:49:00,0.72545,0.7257,0.72516,0.72525,116700000.0
2005-05-12 07:50:00,0.72537,0.7254,0.72491,0.72496,109100001.0
2005-05-12 07:51:00,0.72556,0.72562,0.72516,0.72532,150099998.0
2005-05-12 07:52:00,0.72556,0.72558,0.72517,0.72542,106400002.0
2005-05-12 07:53:00,0.72549,0.72549,0.7252,0.7252,90000001.0
2005-05-12 07:54:00,0.72531,0.72552,0.72513,0.72526,122700000.0
2005-05-12 07:55:00,0.72527,0.72547,0.72513,0.72513,67700000.0
2005-05-12 07:56:00,0.72559,0.72574,0.72538,0.72544,55100000.0
2005-05-12 07:57:00,0.72568,0.72568,0.72528,0.72545,160900000.0
2005-05-12 07:58:00,0.72555,0.72566,0.72525,0.72527,119300000.0
2005-05-12 07:59:00,0.72534,0.72546,0.72487,0.72534,111700001.0
2005-05-12 08:00:00,0.72531,0.72562,0.72521,0.72521,121500000.0
2005-05-12 08:01:00,0.72533,0.72558,0.72513,0.72539,144100002.0
2005-05-12 08:02:00,0.72544,0.72568,0.72528,0.72551,72000000.0
2005-05-12 08:03:00,0.72554,0.72559,0.72534,0.72553,80200000.0
2005-05-12 08:04:00,0.72527,0.72561,0.72527,0.72552,83200000.0
2005-05-12 08:05:00,0.72529,0.72578,0.72523,0.72544,65800000.0
2005-05-12 08:06:00,0.72539,0.72564,0.72539,0.72562,130100000.0
2005-05-12 08:07:00,0.72554,0.72568,0.72545,0.72548,77000001.0
2005-05-12 08:08:00,0.72585,0.72591,0.72564,0.72587,150900001.0
2005-05-12 08:09:00,0.7258,0.72599,0.72572,0.72572,146400000.0
2005-05-12 08:10:00,0.72573,0.7259,0.72556,0.72564,63900000.0
2005-05-12 08:11:00,0.72582,0.72641,0.72582,0.72638,114000001.0
2005-05-12 08:12:00,0.72642,0.72664,0.72611,0.72634,92500000.0
2005-05-12 08:13:00,0.72646,0.72646,0.72585,0.7261,94899998.0
2005-05-12 08:14:00,0.72611,0.72623,0.72591,0.72612,111300001.0
2005-05-12 08:15:00,0.72629,0.72629,0.72595,0.72598,94699999.0
2005-05-12 08:16:00,0.7261,0.72618,0.72571,0.72586,59999999.0
2005-05-12 08:17:00,0.72598,0.72624,0.7259,0.7261,127500001.0
2005-05-12 08:18:00,0.72597,0.72603,0.7256,0.72572,115299999.0
2005-05-12 08:19:00,0.72591,0.72595,0.72555,0.72556,130000000.0
2005-05-12 08:20:00,0.72537,0.7258,0.7252,0.72538,151000001.0
2005-05-12 08:21:00,0.72554,0.72554,0.7253,0.72538,105100000.0
2005-05-12 08:22:00,0.72571,0.72588,0.72549,0.72549,87500000.0
2005-05-12 08:23:00,0.72545,0.7258,0.72545,0.7258,139500000.0
2005-05-12 08:24:00,0.72553,0.72596,0.72547,0.72596,79100001.0
2005-05-12 08:25:00,0.72574,0.72575,0.72545,0.72566,84300000.0
2005-05-12 08:26:00,0.72572,0.72577,0.72531,0.72532,177599997.0
2005-05-12 08:27:00,0.72558,0.72567,0.72516,0.72516,92100000.0
2005-05-12 08:28:00,0.72496,0.72528,0.72484,0.72527,148599998.0
2005-05-12 08:29:00,0.72542,0.72542,0.7249,0.72501,62099999.0
2005-05-12 08:30:00,0.72502,0.72512,0.72468,0.72471,166800000.0
2005-05-12 08:31:00,0.72471,0.7249,0.72456,0.72473,103900001.0
2005-05-12 08:32:00,0.72472,0.72493,0.72468,0.72482,109600002.0
2005-05-12 08:33:00,0.72502,0.72515,0.72461,0.72495,147299998.0
2005-05-12 08:34:00,0.725,0.72501,0.72474,0.72474,114500001.0
2005-05-12 08:35:00,0.72497,0.72497,0.72461,0.72471,105999999.0
2005-05-12 08:36:00,0.72486,0.72486,0.72455,0.72458,48800000.0
2005-05-12 08:37:00,0.72488,0.72509,0.72485,0.72497,89100000.0
2005-05-12 08:38:00,0.72494,0.72506,0.72476,0.725,97500001.0
2005-05-12 08:39:00,0.72484,0.72523,0.72484,0.72508,88000001.0
2005-05-12 08:40:00,0.72458,0.72474,0.72425,0.72425,113400002.0
2005-05-12 08:41:00,0.72391,0.72456,0.72383,0.72449,81100000.0
2005-05-12 08:42:00,0.72422,0.72459,0.72412,0.7245,123799999.0
2005-05-12 08:43:00,0.72458,0.72481,0.72432,0.72447,152300000.0
2005-05-12 08:44:00,0.72446,0.72469,0.72423,0.72423,78000000.0
2005-05-12 08:45:00,0.72444,0.72446,0.72388,0.72388,106800001.0
2005-05-12 08:46:00,0.72397,0.72406,0.72387,0.72395,92399998.0
2005-05-12 08:47:00,0.72366,0.72401,0.7235,0.72388,111700000.0
2005-05-12 08:48:00,0.72365,0.72384,0.72355,0.72373,105600002.0
2005-05-12 08:49:00,0.72368,0.72376,0.72339,0.72347,89399998.0
2005-05-12 08:50:00,0.72354,0.72388,0.72354,0.7238,114999999.0
2005-05-12 08:51:00,0.7237,0.72401,0.72353,0.72372,77400000.0
2005-05-12 08:52:00,0.72349,0.72373,0.72329,0.72335,163100000.0
2005-05-12 08:53:00,0.72339,0.72342,0.72265,0.72265,149299999.0
2005-05-12 08:54:00,0.72272,0.7229,0.72239,0.72254,126700000.0
2005-05-12 08:55:00,0.72249,0.72296,0.72243,0.72281,96300000.0
2005-05-12 08:56:00,0.72282,0.72282,0.72232,0.72267,67000000.0
2005-05-12 08:57:00,0.72277,0.72292,0.72246,0.72282,97600001.0
2005-05-12 08:58:00,0.72301,0.72357,0.7228,0.72295,139500000.0
2005-05-12 08:59:00,0.72327,0.7234,0.7231,0.72327,91799998.0
2005-05-12 09:00:00,0.72357,0.72364,0.72322,0.72342,66800000.0
2005-05-12 09:01:00,0.72346,0.72394,0.72322,0.72382,101200000.0
2005-05-12 09:02:00,0.72381,0.72403,0.72363,0.72364,76200000.0
2005-05-12 09:03:00,0.72354,0.72386,0.72346,0.72346,87600000.0
2005-05-12 09:04:00,0.72359,0.72359,0.72308,0.72325,148600002.0
2005-05-12 09:05:00,0.72311,0.72354,0.72311,0.72345,127500000.0
2005-05-12 09:06:00,0.72352,0.72352,0.72329,0.72335,135299999.0
2005-05-12 09:07:00,0.72339,0.72339,0.72284,0.72306,100400000.0
2005-05-12 09:08:00,0.72322,0.72336,0.72295,0.72303,103900000.0
2005-05-12 09:09:00,0.7231,0.72359,0.72306,0.72337,151499998.0
2005-05-12 09:10:00,0.72324,0.72334,0.72288,0.72288,171999997.0
2005-05-12 09:11:00,0.72301,0.72315,0.72293,0.7231,98399999.0
2005-05-12 09:12:00,0.72293,0.72326,0.72287,0.72297,141899998.0
2005-05-12 09:13:00,0.72318,0.72342,0.72315,0.72335,232700001.0
2005-05-12 09:14:00,0.72346,0.72358,0.72318,0.72338,134200001.0
2005-05-12 09:15:00,0.72351,0.72361,0.72288,0.72295,147599999.0
2005-05-12 09:16:00,0.72305,0.72311,0.72288,0.72303,130799998.0
2005-05-12 09:17:00,0.72295,0.72299,0.72266,0.72266,174599999.0
2005-05-12 09:18:00,0.72274,0.72296,0.7227,0.72281,106999999.0
2005-05-12 09:19:00,0.72283,0.72331,0.72279,0.72325,70700001.0
2005-05-12 09:20:00,0.72313,0.72316,0.72285,0.72295,69900000.0
2005-05-12 09:21:00,0.72285,0.7231,0.72279,0.72279,101300000.0
2005-05-12 09:22:00,0.72287,0.72294,0.72241,0.72261,125600001.0
2005-05-12 09:23:00,0.72251,0.72257,0.72225,0.72249,133300001.0
2005-05-12 09:24:00,0.72269,0.7227,0.7224,0.72259,158999999.0
2005-05-12 09:25:00,0.72276,0.72276,0.72224,0.7223,98100000.0
2005-05-12 09:26:00,0.72228,0.72314,0.72228,0.72292,105700002.0
2005-05-12 09:27:00,0.72295,0.72355,0.72289,0.72317,99199998.0
2005-05-12 09:28:00,0.72328,0.72344,0.7227,0.7229,165499999.0
2005-05-12 09:29:00,0.7228,0.72322,0.72275,0.72291,107200000.0
2005-05-12 09:30:00,0.72286,0.72299,0.72275,0.72287,78200001.0
2005-05-12 09:31:00,0.72317,0.72317,0.72269,0.72292,177000002.0
2005-05-12 09:32:00,0.72281,0.72327,0.72275,0.72313,192899998.0
2005-05-12 09:33:00,0.72315,0.72329,0.72297,0.72305,80700000.0
2005-05-12 09:34:00,0.72284,0.72308,0.72277,0.72286,104100001.0
2005-05-12 09:35:00,0.72299,0.72304,0.72273,0.723,137199997.0
2005-05-12 09:36:00,0.72288,0.72324,0.72283,0.72296,94800001.0
2005-05-12 09:37:00,0.7231,0.72321,0.72301,0.72317,107800000.0
2005-05-12 09:38:00,0.7234,0.7235,0.72306,0.72327,92700000.0
2005-05-12 09:39:00,0.72325,0.72346,0.7231,0.72338,142800002.0
2005-05-12 09:40:00,0.72327,0.72338,0.72305,0.72305,96300001.0
2005-05-12 09:41:00,0.72316,0.72326,0.72296,0.72299,120900000.0
2005-05-12 09:42:00,0.72332,0.72352,0.72317,0.72325,113800000.0
2005-05-12 09:43:00,0.72334,0.72362,0.72312,0.72346,181600000.0
2005-05-12 09:44:00,0.72361,0.72362,0.72318,0.72336,118500001.0
2005-05-12 09:45:00,0.72325,0.72333,0.7232,0.72333,99400001.0
2005-05-12 09:46:00,0.72313,0.7235,0.72313,0.72336,162000000.0
2005-05-12 09:47:00,0.7234,0.72344,0.72296,0.72315,95100000.0
2005-05-12 09:48:00,0.72281,0.72302,0.72276,0.72283,155800001.0
2005-05-12 09:49:00,0.72283,0.72333,0.72277,0.7231,185999999.0
2005-05-12 09:50:00,0.72316,0.72324,0.72291,0.7231,103400001.0
2005-05-12 09:51:00,0.72308,0.72318,0.72287,0.72318,117899999.0
2005-05-12 09:52:00,0.72293,0.72327,0.7228,0.72283,118100000.0
2005-05-12 09:53:00,0.72292,0.723,0.72263,0.72275,103000000.0
2005-05-12 09:54:00,0.72268,0.7228,0.72254,0.72258,52400000.0
2005-05-12 09:55:00,0.72284,0.72286,0.7226,0.7227,126500001.0
2005-05-12 09:56:00,0.72274,0.72276,0.72239,0.72256,102000000.0
2005-05-12 09:57:00,0.72277,0.72277,0.7223,0.72269,83299999.0
2005-05-12 09:58:00,0.72279,0.72284,0.72245,0.72255,106600000.0
2005-05-12 09:59:00,0.72236,0.72261,0.72229,0.72245,126299998.0
2005-05-12 10:00:00,0.72255,0.72258,0.72228,0.72253,122000000.0
2005-05-12 10:01:00,0.72255,0.72265,0.72222,0.72238,81299999.0
2005-05-12 10:02:00,0.7223,0.72272,0.7223,0.72265,53400000.0
2005-05-12 10:03:00,0.72266,0.72276,0.72243,0.72243,119299999.0
2005-05-12 10:04:00,0.72261,0.72264,0.72235,0.72243,154099999.0
2005-05-12 10:05:00,0.7224,0.72254,0.72184,0.722,144999999.0
2005-05-12 10:06:00,0.72222,0.72229,0.72181,0.722,132999999.0
2005-05-12 10:07:00,0.7219,0.72205,0.72159,0.72194,106700000.0
2005-05-12 10:08:00,0.72203,0.72226,0.72192,0.72223,163299998.0
2005-05-12 10:09:00,0.72217,0.72249,0.72208,0.72243,168400000.0
2005-05-12 10:10:00,0.72228,0.72261,0.72226,0.72242,72700000.0
2005-05-12 10:11:00,0.72238,0.72265,0.72228,0.72252,178699999.0
2005-05-12 10:12:00,0.72269,0.72289,0.72243,0.72262,169300001.0
2005-05-12 10:13:00,0.72251,0.72297,0.72247,0.72297,102200000.0
2005-05-12 10:14:00,0.7229,0.72303,0.7226,0.72283,107199999.0
2005-05-12 10:15:00,0.72278,0.72318,0.7227,0.72298,89300000.0
2005-05-12 10:16:00,0.72312,0.72312,0.72278,0.72293,166500002.0
2005-05-12 10:17:00,0.7229,0.72312,0.72274,0.72306,120500001.0
2005-05-12 10:18:00,0.72293,0.72335,0.72281,0.72335,75999999.0
2005-05-12 10:19:00,0.72318,0.72328,0.72267,0.72293,95100000.0
2005-05-12 10:20:00,0.72282,0.7229,0.72261,0.72265,108300001.0
2005-05-12 10:21:00,0.72266,0.72301,0.7225,0.72289,137900000.0
2005-05-12 10:22:00,0.72285,0.72298,0.72281,0.72284,145300000.0
2005-05-12 10:23:00,0.72304,0.72319,0.72296,0.72298,147000000.0
2005-05-12 10:24:00,0.72307,0.72321,0.723,0.72307,159899998.0
2005-05-12 10:25:00,0.72309,0.72324,0.72298,0.72311,135100001.0
2005-05-12 10:26:00,0.72316,0.72341,0.72306,0.72324,135100000.0
2005-05-12 10:27:00,0.72305,0.72323,0.72291,0.72312,123699997.0
2005-05-12 10:28:00,0.72321,0.72329,0.72297,0.72299,131200001.0
2005-05-12 10:29:00,0.72306,0.72321,0.72284,0.72309,108999999.0
2005-05-12 10:30:00,0.72303,0.72306,0.72287,0.72306,63599999.0
2005-05-12 10:31:00,0.72294,0.72313,0.72278,0.72308,91000000.0
2005-05-12 10:32:00,0.72324,0.72324,0.72274,0.72286,132599998.0
2005-05-12 10:33:00,0.72307,0.72307,0.72265,0.72265,63600001.0
2005-05-12 10:34:00,0.72279,0.72314,0.72279,0.7231,135399999.0
2005-05-12 10:35:00,0.72291,0.72309,0.72284,0.7229,68500000.0
2005-05-12 10:36:00,0.72277,0.72302,0.72277,0.7229,97800000.0
2005-05-12 10:37:00,0.72268,0.7233,0.72266,0.7233,73500000.0
2005-05-12 10:38:00,0.72304,0.72304,0.72268,0.72288,40800000.0
2005-05-12 10:39:00,0.72284,0.72306,0.72278,0.723,101699999.0
2005-05-12 10:40:00,0.72297,0.72309,0.72283,0.72296,80200000.0
2005-05-12 10:41:00,0.72266,0.72287,0.72257,0.72257,123700001.0
2005-05-12 10:42:00,0.7227,0.72273,0.72202,0.72215,115099999.0
2005-05-12 10:43:00,0.722,0.72216,0.72185,0.72193,111599999.0
2005-05-12 10:44:00,0.72211,0.72215,0.72183,0.7219,128300000.0
2005-05-12 10:45:00,0.72197,0.72205,0.72176,0.72201,172199999.0
2005-05-12 10:46:00,0.72182,0.72187,0.72163,0.7218,139599998.0
2005-05-12 10:47:00,0.7217,0.7219,0.72168,0.72187,134200000.0
2005-05-12 10:48:00,0.72177,0.7221,0.72177,0.72192,89200001.0
2005-05-12 10:49:00,0.72209,0.7223,0.72187,0.72202,168699999.0
2005-05-12 10:50:00,0.72229,0.72242,0.7222,0.72238,162900001.0
2005-05-12 10:51:00,0.72222,0.72246,0.72198,0.72246,116200000.0
2005-05-12 10:52:00,0.72251,0.72259,0.72221,0.72235,105700001.0
2005-05-12 10:53:00,0.72227,0.72246,0.72215,0.72232,114300000.0
2005-05-12 10:54:00,0.72232,0.7225,0.72215,0.72232,110599999.0
2005-05-12 10:55:00,0.7224,0.72241,0.72219,0.72219,133799999.0
2005-05-12 10:56:00,0.72207,0.72244,0.72204,0.72235,61400000.0
2005-05-12 10:57:00,0.72226,0.72243,0.7222,0.7224,86999999.0
2005-05-12 10:58:00,0.72229,0.72242,0.72201,0.72201,121100000.0
2005-05-12 10:59:00,0.72217,0.72227,0.72176,0.7218,140300001.0
2005-05-12 11:00:00,0.72183,0.7221,0.72166,0.72193,167400000.0
2005-05-12 11:01:00,0.72186,0.72206,0.72178,0.7219,117699999.0
2005-05-12 11:02:00,0.72168,0.72187,0.72147,0.72164,90700001.0
2005-05-12 11:03:00,0.72164,0.72195,0.72153,0.72189,165500001.0
2005-05-12 11:04:00,0.72178,0.72191,0.72157,0.72157,88900000.0
2005-05-12 11:05:00,0.72188,0.72195,0.72179,0.72195,109699999.0
2005-05-12 11:06:00,0.72195,0.72208,0.72168,0.72168,114700000.0
2005-05-12 11:07:00,0.72181,0.72206,0.72168,0.72203,139600000.0
2005-05-12 11:08:00,0.7221,0.7221,0.7218,0.7218,113300000.0
2005-05-12 11:09:00,0.72164,0.72214,0.72158,0.72179,131700000.0
2005-05-12 11:10:00,0.72175,0.72202,0.72148,0.72188,123500000.0
2005-05-12 11:11:00,0.72202,0.7223,0.72178,0.7223,131799999.0
2005-05-12 11:12:00,0.7223,0.72233,0.72188,0.7222,152400001.0
2005-05-12 11:13:00,0.72193,0.72213,0.72179,0.72182,93400000.0
2005-05-12 11:14:00,0.72196,0.72232,0.72169,0.72232,183400000.0
2005-05-12 11:15:00,0.72246,0.72246,0.72184,0.72211,101600000.0
2005-05-12 11:16:00,0.7222,0.72234,0.72178,0.722,62800000.0
2005-05-12 11:17:00,0.72217,0.7223,0.72207,0.72215,126600001.0
2005-05-12 11:18:00,0.72221,0.72241,0.72202,0.72226,143499998.0
2005-05-12 11:19:00,0.72215,0.72251,0.72204,0.72235,138400001.0
2005-05-12 11:20:00,0.72221,0.72236,0.72204,0.72212,81700001.0
2005-05-12 11:21:00,0.7222,0.72231,0.72201,0.7222,69800000.0
2005-05-12 11:22:00,0.72229,0.72241,0.7221,0.72216,118799998.0
2005-05-12 11:23:00,0.72255,0.72255,0.72234,0.72243,55600000.0
2005-05-12 11:24:00,0.72256,0.72271,0.72216,0.7224,139500002.0
2005-05-12 11:25:00,0.72243,0.72282,0.72232,0.72273,101999999.0
2005-05-12 11:26:00,0.72263,0.72263,0.72222,0.72235,123000001.0
2005-05-12 11:27:00,0.72249,0.72259,0.72233,0.72236,95100001.0
2005-05-12 11:28:00,0.7225,0.72265,0.72231,0.72234,96900000.0
2005-05-12 11:29:00,0.72235,0.72235,0.7219,0.72229,111699998.0
2005-05-12 11:30:00,0.72223,0.72244,0.72204,0.72212,123299999.0
2005-05-12 11:31:00,0.72198,0.7224,0.72186,0.72209,242399999.0
2005-05-12 11:32:00,0.72219,0.72227,0.72186,0.72186,66200000.0
2005-05-12 11:33:00,0.72195,0.72214,0.72185,0.72205,104500000.0
2005-05-12 11:34:00,0.722,0.72223,0.72193,0.72193,145900001.0
2005-05-12 11:35:00,0.72209,0.72209,0.72153,0.72185,105900000.0
2005-05-12 11:36:00,0.72204,0.72208,0.72168,0.72176,142800001.0
2005-05-12 11:37:00,0.72199,0.72199,0.72158,0.7216,108799998.0
2005-05-12 11:38:00,0.72147,0.7219,0.72127,0.72177,165399999.0
2005-05-12 11:39:00,0.72196,0.72202,0.7218,0.72188,95800000.0
2005-05-12 11:40:00,0.72185,0.72206,0.7218,0.72202,92100000.0
2005-05-12 11:41:00,0.7222,0.72228,0.72156,0.72156,108499999.0
2005-05-12 11:42:00,0.72151,0.72178,0.72145,0.72157,81199999.0
2005-05-12 11:43:00,0.72142,0.72157,0.72115,0.72117,183299998.0
2005-05-12 11:44:00,0.72149,0.7217,0.72134,0.72163,131600001.0
2005-05-12 11:45:00,0.72179,0.72189,0.72165,0.72172,101699999.0
2005-05-12 11:46:00,0.72194,0.72208,0.72159,0.72182,62700000.0
2005-05-12 11:47:00,0.72169,0.72197,0.72158,0.72163,142399997.0
2005-05-12 11:48:00,0.72176,0.72176,0.72153,0.72167,78900000.0
2005-05-12 11:49:00,0.72199,0.72242,0.7218,0.72217,147200001.0
2005-05-12 11:50:00,0.72183,0.72201,0.72155,0.72156,102999999.0
2005-05-12 11:51:00,0.7214,0.72188,0.7214,0.72182,112799995.0
2005-05-12 11:52:00,0.72153,0.72192,0.72153,0.72185,132099999.0
2005-05-12 11:53:00,0.72177,0.72188,0.72162,0.72181,66900000.0
2005-05-12 11:54:00,0.72168,0.72174,0.72141,0.72162,115299997.0
2005-05-12 11:55:00,0.72167,0.72178,0.72157,0.72172,105800000.0
2005-05-12 11:56:00,0.72182,0.72189,0.72154,0.72163,112700000.0
2005-05-12 11:57:00,0.72165,0.72193,0.72161,0.72176,101500000.0
2005-05-12 11:58:00,0.72196,0.72196,0.72142,0.72157,111900001.0
2005-05-12 11:59:00,0.7217,0.7219,0.72162,0.72189,90599999.0
2005-05-12 12:00:00,0.72199,0.72199,0.72173,0.72185,78800002.0
2005-05-12 12:01:00,0.72158,0.72194,0.72158,0.72178,161800002.0
2005-05-12 12:02:00,0.72169,0.72199,0.72159,0.72197,114399998.0
2005-05-12 12:03:00,0.72189,0.7219,0.72159,0.72167,78100000.0
2005-05-12 12:04:00,0.72192,0.72192,0.72157,0.72182,95000003.0
2005-05-12 12:05:00,0.72196,0.72242,0.72181,0.72242,74100000.0
2005-05-12 12:06:00,0.72196,0.72215,0.72196,0.72208,131200002.0
2005-05-12 12:07:00,0.72195,0.72207,0.72173,0.72204,215100003.0
2005-05-12 12:08:00,0.7219,0.72212,0.72185,0.72193,131100000.0
2005-05-12 12:09:00,0.72208,0.72213,0.72192,0.72199,77099999.0
2005-05-12 12:10:00,0.72205,0.72243,0.72195,0.72242,149600000.0
2005-05-12 12:11:00,0.72215,0.72227,0.72207,0.7221,103100002.0
2005-05-12 12:12:00,0.72222,0.72237,0.72192,0.72205,80099999.0
2005-05-12 12:13:00,0.72217,0.72225,0.72199,0.72199,115300000.0
2005-05-12 12:14:00,0.72227,0.72229,0.72199,0.72199,78800000.0
2005-05-12 12:15:00,0.72235,0.72261,0.72199,0.7221,84500000.0
2005-05-12 12:16:00,0.72217,0.72228,0.72189,0.72205,123700002.0
2005-05-12 12:17:00,0.72199,0.7221,0.72192,0.72205,114000000.0
2005-05-12 12:18:00,0.722,0.72213,0.72187,0.72198,132800001.0
2005-05-12 12:19:00,0.72195,0.72217,0.72184,0.72185,94800000.0
2005-05-12 12:20:00,0.72172,0.72243,0.72157,0.72234,93900000.0
2005-05-12 12:21:00,0.72201,0.72232,0.72201,0.72201,123400001.0
2005-05-12 12:22:00,0.72239,0.72249,0.722,0.722,134200001.0
2005-05-12 12:23:00,0.72211,0.72236,0.72205,0.72225,144600002.0
2005-05-12 12:24:00,0.72246,0.72261,0.72227,0.72227,87099999.0
2005-05-12 12:25:00,0.72249,0.72261,0.72234,0.72249,204100001.0
2005-05-12 12:26:00,0.72235,0.72257,0.72221,0.72235,210199999.0
2005-05-12 12:27:00,0.72237,0.72253,0.72229,0.72235,111399997.0
2005-05-12 12:28:00,0.72221,0.7224,0.72203,0.72207,90100000.0
2005-05-12 12:29:00,0.72224,0.72261,0.72222,0.72261,93399999.0
2005-05-12 12:30:00,0.72247,0.72247,0.72226,0.72237,143600000.0
2005-05-12 12:31:00,0.7223,0.72269,0.7223,0.72251,168299998.0
2005-05-12 12:32:00,0.7225,0.72298,0.72235,0.72283,136500000.0
2005-05-12 12:33:00,0.72285,0.72316,0.72283,0.72306,106100001.0
2005-05-12 12:34:00,0.7233,0.72352,0.72284,0.72285,172300000.0
2005-05-12 12:35:00,0.72291,0.72309,0.72257,0.72257,101500001.0
2005-05-12 12:36:00,0.72282,0.72301,0.72265,0.72274,136300000.0
2005-05-12 12:37:00,0.72274,0.72301,0.7226,0.7226,73700000.0
2005-05-12 12:38:00,0.723,0.723,0.72248,0.7228,77899999.0
2005-05-12 12:39:00,0.72308,0.72309,0.72277,0.72281,82200000.0
2005-05-12 12:40:00,0.72277,0.72286,0.7224,0.72279,144799998.0
2005-05-12 12:41:00,0.72294,0.72304,0.72271,0.72277,82900001.0
2005-05-12 12:42:00,0.72276,0.72299,0.72271,0.72295,119399999.0
2005-05-12 12:43:00,0.72303,0.72303,0.72231,0.72253,160199999.0
2005-05-12 12:44:00,0.72279,0.72283,0.7224,0.72274,81800001.0
2005-05-12 12:45:00,0.72271,0.7229,0.72257,0.72257,78500000.0
2005-05-12 12:46:00,0.72253,0.72288,0.72251,0.72254,96000000.0
2005-05-12 12:47:00,0.72258,0.72278,0.72255,0.72278,120900000.0
2005-05-12 12:48:00,0.72283,0.7229,0.72253,0.72281,102200000.0
2005-05-12 12:49:00,0.72292,0.72292,0.72267,0.72284,222600000.0
2005-05-12 12:50:00,0.72284,0.72301,0.72273,0.72275,166599999.0
2005-05-12 12:51:00,0.72283,0.72295,0.7226,0.72261,113600000.0
2005-05-12 12:52:00,0.72282,0.72301,0.72276,0.7229,148400002.0
2005-05-12 12:53:00,0.72271,0.72293,0.72268,0.72293,77100001.0
2005-05-12 12:54:00,0.72298,0.72298,0.72213,0.72225,137100002.0
2005-05-12 12:55:00,0.72206,0.7227,0.72177,0.72182,244999997.0
2005-05-12 12:56:00,0.72204,0.7223,0.72192,0.72195,60699999.0
2005-05-12 12:57:00,0.72224,0.72239,0.72209,0.72239,83000000.0
2005-05-12 12:58:00,0.72226,0.72263,0.72225,0.72251,129000000.0
2005-05-12 12:59:00,0.72255,0.7227,0.72225,0.72236,126000000.0
2005-05-12 13:00:00,0.7226,0.72266,0.72242,0.72262,159299999.0
2005-05-12 13:01:00,0.72243,0.72264,0.72239,0.72248,90099999.0
2005-05-12 13:02:00,0.7225,0.7225,0.72219,0.72225,72700000.0
2005-05-12 13:03:00,0.72217,0.72249,0.72205,0.72224,87000000.0
2005-05-12 13:04:00,0.72227,0.72237,0.72192,0.72195,163200000.0
2005-05-12 13:05:00,0.72167,0.72187,0.72149,0.72176,106800000.0
2005-05-12 13:06:00,0.7219,0.722,0.72147,0.72194,159700002.0
2005-05-12 13:07:00,0.72155,0.72194,0.72155,0.72184,131499998.0
2005-05-12 13:08:00,0.72164,0.72194,0.72143,0.72143,126300000.0
2005-05-12 13:09:00,0.72163,0.72174,0.72149,0.7216,76500000.0
2005-05-12 13:10:00,0.72171,0.72188,0.72142,0.72142,77000001.0
2005-05-12 13:11:00,0.7214,0.72167,0.72136,0.72148,173199998.0
2005-05-12 13:12:00,0.72152,0.722,0.72135,0.722,73100001.0
2005-05-12 13:13:00,0.72194,0.72198,0.72161,0.72168,77300001.0
2005-05-12 13:14:00,0.72174,0.72187,0.72166,0.72187,111400000.0
2005-05-12 13:15:00,0.72187,0.7219,0.72171,0.72171,103900001.0
2005-05-12 13:16:00,0.72178,0.72193,0.72166,0.72176,73299999.0
2005-05-12 13:17:00,0.72195,0.72204,0.72166,0.72188,115400001.0
2005-05-12 13:18:00,0.72194,0.72216,0.72158,0.72185,152400000.0
2005-05-12 13:19:00,0.7219,0.72229,0.72177,0.72217,107099999.0
2005-05-12 13:20:00,0.72201,0.72222,0.72183,0.72192,86799999.0
2005-05-12 13:21:00,0.72198,0.72221,0.72188,0.72195,157400000.0
2005-05-12 13:22:00,0.72181,0.72202,0.72181,0.72199,100700000.0
2005-05-12 13:23:00,0.72215,0.72215,0.7218,0.72203,183900000.0
2005-05-12 13:24:00,0.72211,0.7224,0.72193,0.72201,179099999.0
2005-05-12 13:25:00,0.72228,0.72242,0.72212,0.72223,118300000.0
2005-05-12 13:26:00,0.72222,0.72238,0.72208,0.72234,150000002.0
2005-05-12 13:27:00,0.72233,0.72233,0.72204,0.72218,87500000.0
2005-05-12 13:28:00,0.72218,0.72237,0.72212,0.72225,143300000.0
2005-05-12 13:29:00,0.7221,0.72249,0.7221,0.7223,156200002.0
2005-05-12 13:30:00,0.72228,0.72257,0.72211,0.72235,129300000.0
2005-05-12 13:31:00,0.72215,0.72237,0.72209,0.72228,69900000.0
2005-05-12 13:32:00,0.72245,0.72254,0.72224,0.72225,83700000.0
2005-05-12 13:33:00,0.7225,0.72254,0.72214,0.72217,82500001.0
2005-05-12 13:34:00,0.72205,0.72227,0.72199,0.72212,93600001.0
2005-05-12 13:35:00,0.72231,0.72254,0.72213,0.72213,83400000.0
2005-05-12 13:36:00,0.72218,0.72236,0.72199,0.72213,104899998.0
2005-05-12 13:37:00,0.72208,0.72229,0.72194,0.72226,136699999.0
2005-05-12 13:38:00,0.72203,0.72225,0.7218,0.72225,94900000.0
2005-05-12 13:39:00,0.72208,0.7222,0.72198,0.72204,167200001.0
2005-05-12 13:40:00,0.72215,0.72221,0.72195,0.72201,112100000.0
2005-05-12 13:41:00,0.7219,0.72215,0.72187,0.72215,113299998.0
2005-05-12 13:42:00,0.72213,0.72218,0.72196,0.72204,102500000.0
2005-05-12 13:43:00,0.7223,0.7223,0.72207,0.72211,75100000.0
2005-05-12 13:44:00,0.72217,0.72222,0.7219,0.72204,137500000.0
2005-05-12 13:45:00,0.72196,0.72241,0.72187,0.72198,105300000.0
2005-05-12 13:46:00,0.72196,0.72224,0.72185,0.72185,95400000.0
2005-05-12 13:47:00,0.72166,0.72187,0.72132,0.72154,142199998.0
2005-05-12 13:48:00,0.72146,0.72175,0.72144,0.72153,121899997.0
2005-05-12 13:49:00,0.72143,0.72187,0.72126,0.72187,75500000.0
2005-05-12 13:50:00,0.72187,0.72187,0.72143,0.72175,108699999.0
2005-05-12 13:51:00,0.72154,0.72178,0.72137,0.72158,146799999.0
2005-05-12 13:52:00,0.7216,0.72172,0.72139,0.72172,165400000.0
2005-05-12 13:53:00,0.72169,0.72169,0.72139,0.72148,169499999.0
2005-05-12 13:54:00,0.72138,0.72166,0.72135,0.72152,158600004.0
2005-05-12 13:55:00,0.7215,0.72167,0.72146,0.72165,119500000.0
2005-05-12 13:56:00,0.72156,0.72187,0.72148,0.72154,111400001.0
2005-05-12 13:57:00,0.72184,0.72206,0.72178,0.72195,150800001.0
2005-05-12 13:58:00,0.72175,0.72219,0.72175,0.72185,112400000.0
2005-05-12 13:59:00,0.72195,0.72214,0.72186,0.72186,79800000.0
2005-05-12 14:00:00,0.72188,0.72195,0.7215,0.72188,111899998.0
2005-05-12 14:01:00,0.72194,0.72205,0.72185,0.72191,140600000.0
2005-05-12 14:02:00,0.72184,0.722,0.7218,0.72185,70900000.0
2005-05-12 14:03:00,0.722,0.72207,0.72184,0.7219,66100001.0
2005-05-12 14:04:00,0.7221,0.72218,0.72174,0.72217,98500001.0
2005-05-12 14:05:00,0.72208,0.72228,0.72196,0.72196,139899998.0
2005-05-12 14:06:00,0.72194,0.72217,0.72183,0.72205,43200000.0
2005-05-12 14:07:00,0.72219,0.72223,0.72201,0.7221,72400000.0
2005-05-12 14:08:00,0.72214,0.72216,0.72194,0.72216,126499998.0
2005-05-12 14:09:00,0.72235,0.72235,0.72209,0.72215,112300000.0
2005-05-12 14:10:00,0.7221,0.72222,0.72196,0.72201,84400000.0
2005-05-12 14:11:00,0.72207,0.72234,0.72193,0.72219,116700001.0
2005-05-12 14:12:00,0.72199,0.72227,0.72197,0.72218,175499998.0
2005-05-12 14:13:00,0.72194,0.72224,0.72187,0.72216,78000001.0
2005-05-12 14:14:00,0.72205,0.72221,0.72188,0.72194,214699997.0
2005-05-12 14:15:00,0.72198,0.72229,0.72192,0.72203,162900002.0
2005-05-12 14:16:00,0.72183,0.72212,0.72183,0.72199,79799999.0
2005-05-12 14:17:00,0.72217,0.72228,0.722,0.722,133000001.0
2005-05-12 14:18:00,0.72202,0.72247,0.72202,0.72242,161200000.0
2005-05-12 14:19:00,0.72221,0.72248,0.72203,0.7222,201000000.0
2005-05-12 14:20:00,0.72218,0.72234,0.72218,0.7223,103899998.0
2005-05-12 14:21:00,0.72213,0.72249,0.72213,0.72244,174199999.0
2005-05-12 14:22:00,0.72229,0.72249,0.72221,0.7223,129199999.0
2005-05-12 14:23:00,0.7223,0.72257,0.72222,0.72225,130100001.0
2005-05-12 14:24:00,0.72228,0.7226,0.72215,0.72224,121299997.0
2005-05-12 14:25:00,0.72227,0.72257,0.72215,0.72223,114299999.0
2005-05-12 14:26:00,0.72235,0.7225,0.72215,0.72215,78400000.0
2005-05-12 14:27:00,0.72226,0.72227,0.72207,0.72211,105100001.0
2005-05-12 14:28:00,0.72227,0.72261,0.72226,0.72238,92800000.0
2005-05-12 14:29:00,0.72255,0.72255,0.72202,0.72217,68000000.0
2005-05-12 14:30:00,0.72242,0.72245,0.72057,0.72079,137799999.0
2005-05-12 14:31:00,0.72083,0.72134,0.72079,0.72114,111699998.0
2005-05-12 14:32:00,0.72109,0.72123,0.7208,0.72083,192899999.0
2005-05-12 14:33:00,0.7209,0.7209,0.72012,0.72023,151000000.0
2005-05-12 14:34:00,0.72031,0.72058,0.72003,0.72033,161400003.0
2005-05-12 14:35:00,0.72036,0.72052,0.72032,0.72044,86899999.0
2005-05-12 14:36:00,0.7204,0.72056,0.7203,0.72051,93899999.0
2005-05-12 14:37:00,0.72037,0.72045,0.72017,0.72043,107300000.0
2005-05-12 14:38:00,0.72039,0.7208,0.72039,0.72067,60200000.0
2005-05-12 14:39:00,0.72065,0.72093,0.72054,0.72063,85700000.0
2005-05-12 14:40:00,0.72063,0.72082,0.72055,0.7208,126199999.0
2005-05-12 14:41:00,0.72069,0.72071,0.7204,0.72041,77099999.0
2005-05-12 14:42:00,0.72035,0.72051,0.7202,0.72045,138900000.0
2005-05-12 14:43:00,0.72037,0.7205,0.72024,0.72035,93299999.0
2005-05-12 14:44:00,0.72029,0.72042,0.72021,0.72042,136100002.0
2005-05-12 14:45:00,0.72017,0.72029,0.71996,0.72021,56900000.0
2005-05-12 14:46:00,0.72032,0.72034,0.72008,0.7202,169800001.0
2005-05-12 14:47:00,0.72008,0.72025,0.71987,0.71987,197300000.0
2005-05-12 14:48:00,0.72003,0.72003,0.71965,0.71986,209399998.0
2005-05-12 14:49:00,0.71985,0.72012,0.71919,0.71965,136499998.0
2005-05-12 14:50:00,0.71947,0.71957,0.71913,0.71956,161800000.0
2005-05-12 14:51:00,0.7192,0.71946,0.71895,0.71909,119500001.0
2005-05-12 14:52:00,0.71896,0.719,0.71837,0.71843,110900001.0
2005-05-12 14:53:00,0.71843,0.71854,0.71803,0.71816,74500000.0
2005-05-12 14:54:00,0.71773,0.71882,0.71769,0.7187,89800000.0
2005-05-12 14:55:00,0.71838,0.71888,0.71838,0.71882,73700000.0
2005-05-12 14:56:00,0.71888,0.71911,0.71875,0.71886,107500000.0
2005-05-12 14:57:00,0.7186,0.71905,0.71856,0.71898,89799999.0
2005-05-12 14:58:00,0.71914,0.71945,0.71891,0.71904,107900001.0
2005-05-12 14:59:00,0.71901,0.71947,0.71891,0.7193,84400000.0
2005-05-12 15:00:00,0.71896,0.7196,0.71892,0.71923,122200001.0
2005-05-12 15:01:00,0.71932,0.71946,0.71909,0.71943,96699999.0
2005-05-12 15:02:00,0.71959,0.71959,0.71911,0.71915,135800001.0
2005-05-12 15:03:00,0.71929,0.71939,0.71908,0.71911,93200000.0
2005-05-12 15:04:00,0.7193,0.7195,0.71891,0.71899,126299999.0
2005-05-12 15:05:00,0.71899,0.71962,0.71898,0.71954,54400000.0
2005-05-12 15:06:00,0.71943,0.71965,0.71922,0.71944,140700001.0
2005-05-12 15:07:00,0.71947,0.71947,0.7191,0.71917,123099999.0
2005-05-12 15:08:00,0.7192,0.71978,0.71908,0.71959,210599998.0
2005-05-12 15:09:00,0.71995,0.72004,0.71969,0.72004,128000003.0
2005-05-12 15:10:00,0.7201,0.72027,0.72007,0.72015,89900000.0
2005-05-12 15:11:00,0.72031,0.72031,0.72006,0.72018,101200002.0
2005-05-12 15:12:00,0.72027,0.72027,0.71976,0.71998,128000000.0
2005-05-12 15:13:00,0.71977,0.71994,0.71975,0.71987,78899999.0
2005-05-12 15:14:00,0.7197,0.71978,0.71954,0.71978,108700000.0
2005-05-12 15:15:00,0.71987,0.71987,0.71918,0.71928,93599998.0
2005-05-12 15:16:00,0.71933,0.71941,0.71885,0.719,154799999.0
2005-05-12 15:17:00,0.71903,0.71965,0.71889,0.71943,160800003.0
2005-05-12 15:18:00,0.71955,0.71965,0.71919,0.71919,84400001.0
2005-05-12 15:19:00,0.71941,0.71941,0.71899,0.71927,164799997.0
2005-05-12 15:20:00,0.71916,0.71941,0.71901,0.71941,100200000.0
2005-05-12 15:21:00,0.71923,0.71946,0.71909,0.71942,134900000.0
2005-05-12 15:22:00,0.71936,0.71968,0.71932,0.71953,86700001.0
2005-05-12 15:23:00,0.71937,0.71944,0.71909,0.71917,82899999.0
2005-05-12 15:24:00,0.71921,0.71946,0.71909,0.71934,205400002.0
2005-05-12 15:25:00,0.71939,0.71952,0.71898,0.71909,248600002.0
2005-05-12 15:26:00,0.71914,0.71932,0.719,0.71909,100400000.0
2005-05-12 15:27:00,0.71923,0.7193,0.71899,0.71917,99600000.0
2005-05-12 15:28:00,0.71916,0.71942,0.71906,0.71923,138300000.0
2005-05-12 15:29:00,0.71934,0.71952,0.71922,0.71943,163099998.0
2005-05-12 15:30:00,0.71927,0.71951,0.71924,0.71924,113099999.0
2005-05-12 15:31:00,0.7193,0.71973,0.71926,0.71971,84000000.0
2005-05-12 15:32:00,0.71958,0.71973,0.71928,0.71932,137900000.0
2005-05-12 15:33:00,0.71926,0.71961,0.71926,0.71958,120299999.0
2005-05-12 15:34:00,0.71951,0.71968,0.71931,0.71952,130699998.0
2005-05-12 15:35:00,0.71944,0.71958,0.71934,0.71953,69299999.0
2005-05-12 15:36:00,0.71933,0.71951,0.71922,0.71935,113400001.0
2005-05-12 15:37:00,0.71932,0.71956,0.71924,0.71956,111800000.0
2005-05-12 15:38:00,0.71956,0.71956,0.71922,0.71922,78600001.0
2005-05-12 15:39:00,0.71899,0.71931,0.71894,0.7191,103400000.0
2005-05-12 15:40:00,0.71923,0.7195,0.71894,0.71894,130000002.0
2005-05-12 15:41:00,0.7192,0.71924,0.71901,0.71916,115100001.0
2005-05-12 15:42:00,0.71883,0.71929,0.71876,0.71908,93999998.0
2005-05-12 15:43:00,0.71877,0.71914,0.71877,0.71905,68800002.0
2005-05-12 15:44:00,0.71915,0.71923,0.71814,0.71814,145899999.0
2005-05-12 15:45:00,0.71856,0.7188,0.71837,0.7187,141500000.0
2005-05-12 15:46:00,0.7189,0.71898,0.71878,0.71898,137199998.0
2005-05-12 15:47:00,0.71896,0.71923,0.71892,0.71913,61500002.0
2005-05-12 15:48:00,0.71895,0.71905,0.7188,0.71887,94999999.0
2005-05-12 15:49:00,0.71882,0.7192,0.71882,0.71914,165600002.0
2005-05-12 15:50:00,0.71912,0.71912,0.71877,0.71888,183600003.0
2005-05-12 15:51:00,0.71871,0.71888,0.71859,0.71886,127700001.0
2005-05-12 15:52:00,0.71879,0.71907,0.71879,0.71884,83700000.0
2005-05-12 15:53:00,0.71867,0.71887,0.71854,0.71862,107600000.0
2005-05-12 15:54:00,0.71851,0.71899,0.71851,0.71862,122399998.0
2005-05-12 15:55:00,0.71853,0.71879,0.71849,0.71879,98400001.0
2005-05-12 15:56:00,0.71889,0.71896,0.71871,0.71889,118500002.0
2005-05-12 15:57:00,0.71874,0.71896,0.71874,0.71876,160600001.0
2005-05-12 15:58:00,0.71902,0.71908,0.71886,0.71886,88099998.0
2005-05-12 15:59:00,0.71884,0.71892,0.71872,0.7189,96800001.0
2005-05-12 16:00:00,0.71889,0.71899,0.71845,0.71845,128300001.0
2005-05-12 16:01:00,0.71845,0.7186,0.71807,0.71843,124500002.0
2005-05-12 16:02:00,0.71834,0.71847,0.71826,0.7184,121799999.0
2005-05-12 16:03:00,0.71858,0.71858,0.71822,0.71823,88200001.0
2005-05-12 16:04:00,0.71825,0.71829,0.71797,0.71797,127599999.0
2005-05-12 16:05:00,0.71785,0.71791,0.71777,0.71783,78699999.0
2005-05-12 16:06:00,0.71792,0.71815,0.71786,0.71811,145900000.0
2005-05-12 16:07:00,0.7182,0.71832,0.71799,0.71816,60400000.0
2005-05-12 16:08:00,0.71845,0.71855,0.71821,0.71826,141600000.0
2005-05-12 16:09:00,0.71793,0.71837,0.71793,0.7182,95599998.0
2005-05-12 16:10:00,0.71829,0.71869,0.71814,0.71861,70900000.0
2005-05-12 16:11:00,0.71849,0.71866,0.71837,0.71859,103500000.0
2005-05-12 16:12:00,0.71859,0.7187,0.71836,0.71858,72600001.0
2005-05-12 16:13:00,0.71856,0.7187,0.71851,0.71855,135399999.0
2005-05-12 16:14:00,0.7184,0.71871,0.71813,0.71825,156099999.0
2005-05-12 16:15:00,0.71818,0.71848,0.71811,0.71836,145199998.0
2005-05-12 16:16:00,0.71862,0.71862,0.71819,0.7183,71099998.0
2005-05-12 16:17:00,0.71828,0.71857,0.71828,0.71845,165199998.0
2005-05-12 16:18:00,0.71844,0.71856,0.71839,0.71845,92300000.0
2005-05-12 16:19:00,0.71873,0.71878,0.71836,0.71853,215699999.0
2005-05-12 16:20:00,0.71854,0.71863,0.71828,0.71852,87500001.0
2005-05-12 16:21:00,0.71816,0.71844,0.71808,0.71822,100699999.0
2005-05-12 16:22:00,0.71848,0.71861,0.71839,0.71847,160200003.0
2005-05-12 16:23:00,0.71852,0.71862,0.71816,0.71828,90800000.0
2005-05-12 16:24:00,0.71825,0.71832,0.71815,0.71821,129200001.0
2005-05-12 16:25:00,0.71824,0.71836,0.7182,0.71827,118399999.0
2005-05-12 16:26:00,0.7183,0.71844,0.71793,0.71797,79800000.0
2005-05-12 16:27:00,0.7179,0.71806,0.71761,0.71761,91200000.0
2005-05-12 16:28:00,0.71773,0.71784,0.71743,0.71777,129500001.0
2005-05-12 16:29:00,0.71772,0.71819,0.71764,0.71819,115800000.0
2005-05-12 16:30:00,0.71832,0.71853,0.71831,0.71841,110200002.0
2005-05-12 16:31:00,0.71846,0.71898,0.71846,0.71898,85899999.0
2005-05-12 16:32:00,0.719,0.71908,0.71871,0.7189,138399998.0
2005-05-12 16:33:00,0.71891,0.71904,0.71865,0.71888,174699998.0
2005-05-12 16:34:00,0.7188,0.71891,0.71867,0.71887,148799999.0
2005-05-12 16:35:00,0.71884,0.71893,0.71855,0.71893,124899999.0
2005-05-12 16:36:00,0.71852,0.71874,0.71837,0.71855,74100000.0
2005-05-12 16:37:00,0.71824,0.71841,0.7181,0.7181,161900003.0
2005-05-12 16:38:00,0.71828,0.71836,0.71789,0.71793,116600000.0
2005-05-12 16:39:00,0.71791,0.71806,0.71784,0.71795,92700002.0
2005-05-12 16:40:00,0.71796,0.71839,0.71796,0.7183,129899998.0
2005-05-12 16:41:00,0.71837,0.71859,0.71819,0.71839,112600001.0
2005-05-12 16:42:00,0.71859,0.71871,0.71841,0.71847,112199999.0
2005-05-12 16:43:00,0.71814,0.71872,0.71809,0.71859,116200001.0
2005-05-12 16:44:00,0.71879,0.71882,0.71866,0.71867,81200000.0
2005-05-12 16:45:00,0.71874,0.71874,0.71854,0.71857,119599999.0
2005-05-12 16:46:00,0.71851,0.7187,0.71841,0.71861,96399998.0
2005-05-12 16:47:00,0.71857,0.71884,0.71849,0.71881,98800000.0
2005-05-12 16:48:00,0.71887,0.71894,0.71837,0.71857,163700001.0
2005-05-12 16:49:00,0.71871,0.71898,0.71871,0.71876,171800002.0
2005-05-12 16:50:00,0.71874,0.71883,0.71852,0.71878,40600000.0
2005-05-12 16:51:00,0.71881,0.71897,0.71853,0.71858,130200001.0
2005-05-12 16:52:00,0.71868,0.71872,0.71827,0.71836,66100001.0
2005-05-12 16:53:00,0.71825,0.71844,0.7182,0.71835,72700000.0
2005-05-12 16:54:00,0.71846,0.71862,0.71839,0.71855,103600000.0
2005-05-12 16:55:00,0.71858,0.71874,0.71835,0.71857,147900000.0
2005-05-12 16:56:00,0.71867,0.7188,0.71831,0.71854,122999999.0
2005-05-12 16:57:00,0.71879,0.71882,0.71861,0.71873,85900001.0
2005-05-12 16:58:00,0.71877,0.71904,0.71877,0.71883,111299999.0
2005-05-12 16:59:00,0.71889,0.71889,0.71865,0.71865,168100001.0
2005-05-12 17:00:00,0.71889,0.71892,0.71851,0.71876,110999999.0
2005-05-12 17:01:00,0.71901,0.71901,0.71875,0.71877,66300001.0
2005-05-12 17:02:00,0.71879,0.71887,0.71859,0.7187,125499999.0
2005-05-12 17:03:00,0.71844,0.71887,0.71844,0.71878,77300001.0
2005-05-12 17:04:00,0.71882,0.71891,0.71853,0.71881,107800000.0
2005-05-12 17:05:00,0.71902,0.71913,0.71877,0.71877,166699999.0
2005-05-12 17:06:00,0.71883,0.71904,0.71875,0.71899,135300000.0
2005-05-12 17:07:00,0.71894,0.71915,0.71881,0.71904,87099999.0
2005-05-12 17:08:00,0.71912,0.71925,0.71867,0.71886,93400000.0
2005-05-12 17:09:00,0.71894,0.71903,0.71883,0.71901,101000000.0
2005-05-12 17:10:00,0.71909,0.71913,0.71876,0.71887,80900000.0
2005-05-12 17:11:00,0.71874,0.7191,0.71874,0.71903,83600001.0
2005-05-12 17:12:00,0.71891,0.7191,0.71884,0.71888,135299998.0
2005-05-12 17:13:00,0.71878,0.71897,0.71868,0.71875,129899999.0
2005-05-12 17:14:00,0.7189,0.719,0.71872,0.719,219000001.0
2005-05-12 17:15:00,0.71892,0.71913,0.71889,0.71898,85300000.0
2005-05-12 17:16:00,0.7192,0.71934,0.71894,0.71925,179000002.0
2005-05-12 17:17:00,0.71907,0.71931,0.71902,0.71915,110899998.0
2005-05-12 17:18:00,0.71922,0.71928,0.719,0.71907,122100000.0
2005-05-12 17:19:00,0.71889,0.71925,0.71874,0.71874,98500000.0
2005-05-12 17:20:00,0.71901,0.71922,0.71889,0.71922,73100000.0
2005-05-12 17:21:00,0.71884,0.71925,0.71884,0.7192,106199997.0
2005-05-12 17:22:00,0.71872,0.7192,0.71867,0.71901,126400002.0
2005-05-12 17:23:00,0.71899,0.71932,0.71893,0.71903,124099998.0
2005-05-12 17:24:00,0.7189,0.71918,0.71881,0.71909,71600000.0
2005-05-12 17:25:00,0.71929,0.71929,0.71914,0.71914,79100000.0
2005-05-12 17:26:00,0.71902,0.71909,0.71897,0.71898,116800003.0
2005-05-12 17:27:00,0.71897,0.71912,0.71888,0.71907,140000001.0
2005-05-12 17:28:00,0.71889,0.71935,0.71889,0.71918,131199999.0
2005-05-12 17:29:00,0.71872,0.71912,0.71868,0.71912,151600000.0
2005-05-12 17:30:00,0.71907,0.71926,0.71892,0.71913,115499999.0
2005-05-12 17:31:00,0.7191,0.71919,0.71889,0.7189,98200000.0
2005-05-12 17:32:00,0.71888,0.71897,0.71884,0.71889,96400000.0
2005-05-12 17:33:00,0.71905,0.71905,0.71875,0.71889,116000000.0
2005-05-12 17:34:00,0.71887,0.71894,0.71837,0.71878,121099999.0
2005-05-12 17:35:00,0.71887,0.719,0.71876,0.7189,113000001.0
2005-05-12 17:36:00,0.71897,0.71909,0.71882,0.71887,63100000.0
2005-05-12 17:37:00,0.71906,0.71908,0.71887,0.71887,65000001.0
2005-05-12 17:38:00,0.71892,0.71896,0.71874,0.71874,51500000.0
2005-05-12 17:39:00,0.71894,0.71905,0.71867,0.71902,89499999.0
2005-05-12 17:40:00,0.71887,0.71889,0.71873,0.71883,130000000.0
2005-05-12 17:41:00,0.71884,0.71891,0.71864,0.71891,98800001.0
2005-05-12 17:42:00,0.7189,0.7189,0.71852,0.71869,69100000.0
2005-05-12 17:43:00,0.71881,0.71904,0.71876,0.719,85300000.0
2005-05-12 17:44:00,0.71881,0.71903,0.71876,0.71903,110299997.0
2005-05-12 17:45:00,0.71895,0.71896,0.7188,0.71895,89700002.0
2005-05-12 17:46:00,0.71912,0.71912,0.71879,0.71893,76799999.0
2005-05-12 17:47:00,0.71876,0.71908,0.71876,0.71908,106099999.0
2005-05-12 17:48:00,0.71908,0.71927,0.71896,0.71927,112700001.0
2005-05-12 17:49:00,0.71929,0.71951,0.71916,0.71943,121600001.0
2005-05-12 17:50:00,0.71941,0.71956,0.71912,0.71917,134999997.0
2005-05-12 17:51:00,0.71936,0.71972,0.71932,0.71938,114900000.0
2005-05-12 17:52:00,0.71929,0.71964,0.71912,0.71949,175800000.0
2005-05-12 17:53:00,0.71953,0.71953,0.71908,0.71918,65700000.0
2005-05-12 17:54:00,0.71934,0.7195,0.71926,0.71948,110699999.0
2005-05-12 17:55:00,0.71929,0.71946,0.71922,0.71928,108700001.0
2005-05-12 17:56:00,0.71922,0.71964,0.71922,0.71955,113699999.0
2005-05-12 17:57:00,0.71977,0.71983,0.71931,0.71956,65299999.0
2005-05-12 17:58:00,0.7193,0.71942,0.71907,0.71908,134000002.0
2005-05-12 17:59:00,0.7192,0.71929,0.7189,0.71912,165299999.0
2005-05-12 18:00:00,0.7191,0.71935,0.719,0.71919,82800000.0
2005-05-12 18:01:00,0.71894,0.71937,0.71893,0.71901,115499999.0
2005-05-12 18:02:00,0.71926,0.71929,0.71908,0.71929,72800000.0
2005-05-12 18:03:00,0.71925,0.71928,0.71898,0.71921,308200003.0
2005-05-12 18:04:00,0.71915,0.71939,0.71887,0.71922,241999997.0
2005-05-12 18:05:00,0.71922,0.71936,0.71895,0.71895,330200002.0
2005-05-12 18:06:00,0.71907,0.71922,0.71875,0.71895,143199999.0
2005-05-12 18:07:00,0.71907,0.71922,0.71893,0.71899,231600001.0
2005-05-12 18:08:00,0.71894,0.71908,0.71894,0.71899,120499998.0
2005-05-12 18:09:00,0.71905,0.71932,0.71897,0.71907,254899998.0
2005-05-12 18:10:00,0.71899,0.71913,0.71861,0.71891,131799999.0
2005-05-12 18:11:00,0.71869,0.71883,0.71853,0.71874,126700000.0
2005-05-12 18:12:00,0.71887,0.71887,0.71864,0.71877,84700000.0
2005-05-12 18:13:00,0.71854,0.7188,0.71831,0.71875,95599999.0
2005-05-12 18:14:00,0.71848,0.71886,0.71847,0.71859,148099998.0
2005-05-12 18:15:00,0.71853,0.71887,0.71853,0.71882,233799999.0
2005-05-12 18:16:00,0.71886,0.71903,0.71854,0.71903,388400000.0
2005-05-12 18:17:00,0.71879,0.71891,0.71827,0.71827,118399999.0
2005-05-12 18:18:00,0.71861,0.71892,0.71856,0.71879,289899999.0
2005-05-12 18:19:00,0.7186,0.71903,0.71852,0.71866,284699994.0
2005-05-12 18:20:00,0.71876,0.71898,0.71861,0.7189,132500002.0
2005-05-12 18:21:00,0.71895,0.71911,0.71869,0.71889,281600000.0
2005-05-12 18:22:00,0.71875,0.71897,0.7187,0.71887,173399997.0
2005-05-12 18:23:00,0.7189,0.7192,0.7188,0.71917,299700002.0
2005-05-12 18:24:00,0.71921,0.71921,0.71876,0.71902,285199994.0
2005-05-12 18:25:00,0.71892,0.71901,0.71885,0.71891,255500001.0
2005-05-12 18:26:00,0.71877,0.71902,0.71858,0.71876,147500001.0
2005-05-12 18:27:00,0.71857,0.71865,0.71828,0.71848,381699999.0
2005-05-12 18:28:00,0.71831,0.71855,0.71822,0.71834,199500000.0
2005-05-12 18:29:00,0.71823,0.71843,0.71803,0.71843,304200001.0
2005-05-12 18:30:00,0.71826,0.71839,0.71815,0.71824,166100005.0
2005-05-12 18:31:00,0.71821,0.71849,0.718,0.71804,310400003.0
2005-05-12 18:32:00,0.71788,0.71854,0.71788,0.7185,131499998.0
2005-05-12 18:33:00,0.71841,0.71857,0.71818,0.71841,236799999.0
2005-05-12 18:34:00,0.71848,0.7186,0.71825,0.7186,168299997.0
2005-05-12 18:35:00,0.71812,0.71871,0.7181,0.7184,160700000.0
2005-05-12 18:36:00,0.71834,0.71895,0.71834,0.7188,257500001.0
2005-05-12 18:37:00,0.71883,0.71889,0.71862,0.71875,78900000.0
2005-05-12 18:38:00,0.71899,0.71903,0.71858,0.71884,161600000.0
2005-05-12 18:39:00,0.71874,0.71893,0.71823,0.71845,411199997.0
2005-05-12 18:40:00,0.71862,0.71871,0.71813,0.71827,165499999.0
2005-05-12 18:41:00,0.71808,0.71858,0.71806,0.71838,258700002.0
2005-05-12 18:42:00,0.71841,0.71875,0.71815,0.71875,146500001.0
2005-05-12 18:43:00,0.71869,0.71887,0.7182,0.71862,600300002.0
2005-05-12 18:44:00,0.71855,0.71859,0.71827,0.71833,345700002.0
2005-05-12 18:45:00,0.71851,0.71872,0.71824,0.71832,432599997.0
2005-05-12 18:46:00,0.71827,0.71832,0.71809,0.71832,142900000.0
2005-05-12 18:47:00,0.7185,0.71856,0.71804,0.71847,207500000.0
2005-05-12 18:48:00,0.71814,0.71822,0.71772,0.71777,208000001.0
2005-05-12 18:49:00,0.71775,0.71806,0.71741,0.71744,151900003.0
2005-05-12 18:50:00,0.71783,0.71801,0.71772,0.71794,93200002.0
2005-05-12 18:51:00,0.71798,0.71804,0.71768,0.71768,101300000.0
2005-05-12 18:52:00,0.71786,0.71797,0.7176,0.7176,148699998.0
2005-05-12 18:53:00,0.71765,0.718,0.71765,0.718,116299999.0
2005-05-12 18:54:00,0.71806,0.7184,0.71796,0.71818,54200000.0
2005-05-12 18:55:00,0.71828,0.71838,0.718,0.7182,151899999.0
2005-05-12 18:56:00,0.71837,0.71862,0.71826,0.71839,215400001.0
2005-05-12 18:57:00,0.71844,0.7185,0.71798,0.71825,127500000.0
2005-05-12 18:58:00,0.71834,0.7184,0.71805,0.71815,150800001.0
2005-05-12 18:59:00,0.71839,0.7185,0.71811,0.71818,285000001.0
2005-05-12 19:00:00,0.71864,0.71864,0.71815,0.71842,188299998.0
2005-05-12 19:01:00,0.71843,0.71873,0.71842,0.71862,94400000.0
2005-05-12 19:02:00,0.71879,0.71879,0.71859,0.71861,79899999.0
2005-05-12 19:03:00,0.71884,0.71898,0.71875,0.71875,204900000.0
2005-05-12 19:04:00,0.71879,0.71882,0.71841,0.71854,142800000.0
2005-05-12 19:05:00,0.71866,0.71878,0.7186,0.71867,121700000.0
2005-05-12 19:06:00,0.71868,0.71886,0.71854,0.71864,241899998.0
2005-05-12 19:07:00,0.71849,0.71883,0.7184,0.71863,332700001.0
2005-05-12 19:08:00,0.71848,0.71891,0.71839,0.71884,183599999.0
2005-05-12 19:09:00,0.7188,0.71893,0.71855,0.71873,163999999.0
2005-05-12 19:10:00,0.71864,0.71892,0.7186,0.71883,84899998.0
2005-05-12 19:11:00,0.7188,0.71895,0.7186,0.71865,122600000.0
2005-05-12 19:12:00,0.71882,0.71882,0.71851,0.71864,84399998.0
2005-05-12 19:13:00,0.71839,0.71872,0.71819,0.71872,141900000.0
2005-05-12 19:14:00,0.71848,0.71869,0.71832,0.71832,139099998.0
2005-05-12 19:15:00,0.71858,0.71891,0.71858,0.71871,132200000.0
2005-05-12 19:16:00,0.71899,0.719,0.71868,0.71874,114100001.0
2005-05-12 19:17:00,0.71896,0.71908,0.71864,0.71875,162200000.0
2005-05-12 19:18:00,0.71884,0.7189,0.71863,0.71885,65299999.0
2005-05-12 19:19:00,0.71895,0.71915,0.71881,0.71898,109599999.0
2005-05-12 19:20:00,0.71888,0.71923,0.7188,0.71889,119999999.0
2005-05-12 19:21:00,0.71892,0.71912,0.71864,0.71889,147299999.0
2005-05-12 19:22:00,0.71897,0.71905,0.71868,0.71868,104400003.0
2005-05-12 19:23:00,0.71874,0.71891,0.71869,0.71885,161400000.0
2005-05-12 19:24:00,0.71873,0.71879,0.71842,0.71842,132100002.0
2005-05-12 19:25:00,0.7189,0.7189,0.71863,0.71879,89799999.0
2005-05-12 19:26:00,0.71881,0.71886,0.71846,0.71878,118100000.0
2005-05-12 19:27:00,0.71853,0.71873,0.71795,0.71795,184899999.0
2005-05-12 19:28:00,0.71802,0.71846,0.71797,0.7184,144699999.0
2005-05-12 19:29:00,0.71816,0.71845,0.71801,0.7181,54000000.0
2005-05-12 19:30:00,0.71839,0.71864,0.71817,0.71825,97000000.0
2005-05-12 19:31:00,0.71803,0.71812,0.71758,0.71785,85299999.0
2005-05-12 19:32:00,0.71782,0.71782,0.71727,0.71735,169899999.0
2005-05-12 19:33:00,0.71737,0.71745,0.71707,0.71731,159899996.0
2005-05-12 19:34:00,0.71739,0.71753,0.71711,0.71748,163600002.0
2005-05-12 19:35:00,0.71761,0.71761,0.71715,0.71735,183300001.0
2005-05-12 19:36:00,0.71771,0.71779,0.71728,0.71732,184600000.0
2005-05-12 19:37:00,0.7175,0.71761,0.71729,0.7175,183699999.0
2005-05-12 19:38:00,0.71707,0.71745,0.71707,0.7173,126600002.0
2005-05-12 19:39:00,0.71744,0.71755,0.71718,0.71738,243700001.0
2005-05-12 19:40:00,0.71738,0.71738,0.71708,0.71714,83600001.0
2005-05-12 19:41:00,0.71723,0.71738,0.71703,0.71703,78900000.0
2005-05-12 19:42:00,0.71717,0.71748,0.71717,0.71726,80900001.0
2005-05-12 19:43:00,0.71733,0.71789,0.71731,0.71779,115199999.0
2005-05-12 19:44:00,0.71804,0.71825,0.71767,0.71776,121200001.0
2005-05-12 19:45:00,0.71764,0.71772,0.71738,0.7175,130900000.0
2005-05-12 19:46:00,0.71764,0.71764,0.71735,0.71752,208499998.0
2005-05-12 19:47:00,0.71787,0.71787,0.7174,0.71768,140200001.0
2005-05-12 19:48:00,0.71731,0.7178,0.71731,0.7178,89900001.0
2005-05-12 19:49:00,0.71757,0.7178,0.71694,0.71694,125899999.0
2005-05-12 19:50:00,0.71745,0.71792,0.71741,0.71757,176500001.0
2005-05-12 19:51:00,0.71759,0.71764,0.71735,0.71739,153400001.0
2005-05-12 19:52:00,0.71785,0.71786,0.71737,0.71748,215400000.0
2005-05-12 19:53:00,0.7174,0.71778,0.71725,0.71752,159000003.0
2005-05-12 19:54:00,0.71755,0.71786,0.71749,0.71781,185200002.0
2005-05-12 19:55:00,0.7173,0.71777,0.7173,0.71756,348599998.0
2005-05-12 19:56:00,0.71744,0.7178,0.71744,0.7178,255799998.0
2005-05-12 19:57:00,0.71784,0.71784,0.71765,0.7178,171100001.0
2005-05-12 19:58:00,0.71739,0.71754,0.71739,0.7174,212400000.0
2005-05-12 19:59:00,0.71767,0.7178,0.7173,0.71746,100200000.0
2005-05-12 20:00:00,0.71744,0.71772,0.71742,0.71767,279000000.0
2005-05-12 20:01:00,0.71765,0.71768,0.71735,0.71745,175899999.0
2005-05-12 20:02:00,0.71724,0.71755,0.71719,0.7175,83199999.0
2005-05-12 20:03:00,0.71738,0.71751,0.71715,0.71715,133700001.0
2005-05-12 20:04:00,0.71712,0.7174,0.71693,0.71703,123600002.0
2005-05-12 20:05:00,0.71741,0.71753,0.7172,0.71725,208100001.0
2005-05-12 20:06:00,0.71723,0.71743,0.71711,0.71739,392400000.0
2005-05-12 20:07:00,0.71726,0.71734,0.71675,0.71691,167400001.0
2005-05-12 20:08:00,0.71688,0.71711,0.71674,0.71711,106400000.0
2005-05-12 20:09:00,0.71668,0.71747,0.71668,0.71732,92999999.0
2005-05-12 20:10:00,0.71712,0.71744,0.71704,0.71718,199999998.0
2005-05-12 20:11:00,0.71708,0.71716,0.71694,0.71694,154600003.0
2005-05-12 20:12:00,0.717,0.71716,0.71686,0.71686,115000000.0
2005-05-12 20:13:00,0.71721,0.71744,0.7169,0.71708,139200000.0
2005-05-12 20:14:00,0.71725,0.71735,0.71692,0.71712,191100001.0
2005-05-12 20:15:00,0.71724,0.71729,0.71701,0.7172,109300000.0
2005-05-12 20:16:00,0.71724,0.7173,0.71697,0.71697,392699996.0
2005-05-12 20:17:00,0.71742,0.71742,0.71693,0.71693,258900002.0
2005-05-12 20:18:00,0.71743,0.71757,0.71729,0.7173,112500000.0
2005-05-12 20:19:00,0.71733,0.71744,0.7171,0.71744,109600001.0
2005-05-12 20:20:00,0.71738,0.71738,0.71714,0.71715,164200001.0
2005-05-12 20:21:00,0.71717,0.71757,0.71713,0.71741,135799996.0
2005-05-12 20:22:00,0.71757,0.7178,0.71723,0.71723,87600000.0
2005-05-12 20:23:00,0.7172,0.7176,0.71715,0.71755,83200001.0
2005-05-12 20:24:00,0.71754,0.71763,0.7173,0.71747,127400001.0
2005-05-12 20:25:00,0.71758,0.71764,0.71712,0.71744,126100000.0
2005-05-12 20:26:00,0.71744,0.71755,0.71717,0.7174,113100000.0
2005-05-12 20:27:00,0.71727,0.71762,0.71726,0.71755,115299999.0
2005-05-12 20:28:00,0.71758,0.71774,0.71745,0.71754,121300001.0
2005-05-12 20:29:00,0.71765,0.71778,0.71743,0.71758,192400000.0
2005-05-12 20:30:00,0.71737,0.71756,0.71705,0.71737,452099999.0
2005-05-12 20:31:00,0.71765,0.71773,0.71736,0.71773,193199999.0
2005-05-12 20:32:00,0.71752,0.71771,0.7174,0.71752,102600000.0
2005-05-12 20:33:00,0.71747,0.71777,0.71734,0.71769,189599998.0
2005-05-12 20:34:00,0.71762,0.7178,0.71749,0.71776,234300001.0
2005-05-12 20:35:00,0.71778,0.71789,0.7175,0.7175,84800002.0
2005-05-12 20:36:00,0.71753,0.71788,0.71729,0.71729,173500001.0
2005-05-12 20:37:00,0.71759,0.7177,0.71724,0.71747,196900001.0
2005-05-12 20:38:00,0.71773,0.71778,0.71741,0.7175,154300001.0
2005-05-12 20:39:00,0.71764,0.71764,0.71749,0.71755,96300001.0
2005-05-12 20:40:00,0.71747,0.71759,0.71723,0.71745,210100003.0
2005-05-12 20:41:00,0.71762,0.71765,0.71734,0.71737,212999999.0
2005-05-12 20:42:00,0.71741,0.71771,0.71724,0.71739,83900000.0
2005-05-12 20:43:00,0.71735,0.71757,0.71732,0.71747,97800000.0
2005-05-12 20:44:00,0.71762,0.71774,0.71738,0.71774,146500001.0
2005-05-12 20:45:00,0.71746,0.71746,0.71717,0.71717,115500000.0
2005-05-12 20:46:00,0.71736,0.71763,0.71717,0.71752,113300000.0
2005-05-12 20:47:00,0.71772,0.71772,0.71728,0.71734,96399998.0
2005-05-12 20:48:00,0.71756,0.71764,0.71735,0.71752,103900001.0
2005-05-12 20:49:00,0.71759,0.71777,0.71741,0.71751,266999997.0
2005-05-12 20:50:00,0.71754,0.71777,0.71729,0.71763,200799998.0
2005-05-12 20:51:00,0.71736,0.71765,0.71736,0.71765,85900000.0
2005-05-12 20:52:00,0.71774,0.71788,0.71745,0.71745,130300000.0
2005-05-12 20:53:00,0.71758,0.71803,0.71741,0.71789,266899998.0
2005-05-12 20:54:00,0.71791,0.7181,0.71758,0.71788,268800001.0
2005-05-12 20:55:00,0.7179,0.71819,0.7179,0.71807,128599998.0
2005-05-12 20:56:00,0.71811,0.7185,0.71767,0.71813,158800001.0
2005-05-12 20:57:00,0.7183,0.7186,0.7183,0.71859,72100001.0
2005-05-12 20:58:00,0.7184,0.71865,0.71825,0.71847,327399999.0
2005-05-12 20:59:00,0.7185,0.71852,0.71819,0.71819,169899998.0
2005-05-12 21:00:00,0.71815,0.71837,0.7178,0.71833,191199999.0
2005-05-12 21:01:00,0.71804,0.71842,0.71799,0.71842,175800001.0
2005-05-12 21:02:00,0.71815,0.71819,0.71795,0.71808,114600001.0
2005-05-12 21:03:00,0.71826,0.71826,0.71769,0.71798,100200000.0
2005-05-12 21:04:00,0.71786,0.71828,0.71783,0.71783,94699999.0
2005-05-12 21:05:00,0.71797,0.71813,0.71782,0.71796,94500000.0
2005-05-12 21:06:00,0.71826,0.71826,0.71776,0.71817,154800000.0
2005-05-12 21:07:00,0.71834,0.71842,0.71791,0.71807,158299999.0
2005-05-12 21:08:00,0.71829,0.71845,0.71807,0.71807,113300000.0
2005-05-12 21:09:00,0.71841,0.71851,0.71807,0.71847,168600002.0
2005-05-12 21:10:00,0.71825,0.7183,0.71804,0.71805,113100002.0
2005-05-12 21:11:00,0.71852,0.71856,0.71794,0.7181,133300000.0
2005-05-12 21:12:00,0.71771,0.71821,0.71771,0.71801,184600000.0
2005-05-12 21:13:00,0.71807,0.71844,0.71807,0.71844,95800000.0
2005-05-12 21:14:00,0.71838,0.71838,0.71788,0.71831,186300000.0
2005-05-12 21:15:00,0.71813,0.71839,0.7181,0.71833,233200001.0
2005-05-12 21:16:00,0.71833,0.71839,0.71809,0.71809,96200000.0
2005-05-12 21:17:00,0.71795,0.71841,0.71786,0.71793,229999998.0
2005-05-12 21:18:00,0.71795,0.7183,0.71786,0.71809,130699997.0
2005-05-12 21:19:00,0.71819,0.71842,0.71809,0.71822,114300000.0
2005-05-12 21:20:00,0.71841,0.71841,0.71794,0.71805,216700001.0
2005-05-12 21:21:00,0.71832,0.71835,0.71809,0.71818,146100000.0
2005-05-12 21:22:00,0.71816,0.71816,0.71787,0.71797,117700000.0
2005-05-12 21:23:00,0.71771,0.71822,0.71771,0.71802,169700001.0
2005-05-12 21:24:00,0.71802,0.71827,0.71798,0.71817,164799995.0
2005-05-12 21:25:00,0.71785,0.71833,0.71785,0.71807,148100001.0
2005-05-12 21:26:00,0.71795,0.71815,0.71788,0.71788,181400000.0
2005-05-12 21:27:00,0.71792,0.718,0.71764,0.71791,97800000.0
2005-05-12 21:28:00,0.71786,0.71786,0.71765,0.71782,80400000.0
2005-05-12 21:29:00,0.71768,0.71803,0.71767,0.71771,125900001.0
2005-05-12 21:30:00,0.71811,0.71813,0.71774,0.71812,243600000.0
2005-05-12 21:31:00,0.71766,0.71776,0.71759,0.71766,100300000.0
2005-05-12 21:32:00,0.71761,0.71777,0.71755,0.71757,93199999.0
2005-05-12 21:33:00,0.71782,0.7179,0.71744,0.71747,146099997.0
2005-05-12 21:34:00,0.71779,0.71796,0.71779,0.71796,136399999.0
2005-05-12 21:35:00,0.71795,0.71799,0.71746,0.71746,186300001.0
2005-05-12 21:36:00,0.71802,0.71802,0.71766,0.71783,250399999.0
2005-05-12 21:37:00,0.71771,0.71782,0.71757,0.71773,137800000.0
2005-05-12 21:38:00,0.71799,0.71806,0.71788,0.718,131999999.0
2005-05-12 21:39:00,0.71776,0.71789,0.71746,0.71752,134899998.0
2005-05-12 21:40:00,0.718,0.718,0.7174,0.7177,190700002.0
2005-05-12 21:41:00,0.71777,0.71814,0.71763,0.71796,156300000.0
2005-05-12 21:42:00,0.71792,0.71817,0.7178,0.71812,171300000.0
2005-05-12 21:43:00,0.71801,0.71817,0.71789,0.71789,143100000.0
2005-05-12 21:44:00,0.71837,0.71837,0.71745,0.71745,92499999.0
2005-05-12 21:45:00,0.71827,0.71833,0.71813,0.71813,104099998.0
2005-05-12 21:46:00,0.71804,0.71824,0.71802,0.71802,100800000.0
2005-05-12 21:47:00,0.71814,0.71831,0.71799,0.71799,110399999.0
2005-05-12 21:48:00,0.71793,0.71829,0.71793,0.71816,69500000.0
2005-05-12 21:49:00,0.71834,0.71839,0.71798,0.71804,136000000.0
2005-05-12 21:50:00,0.71821,0.71849,0.71816,0.71849,129899998.0
2005-05-12 21:51:00,0.71845,0.71845,0.71811,0.71819,172999998.0
2005-05-12 21:52:00,0.71826,0.71848,0.71805,0.71821,76700001.0
2005-05-12 21:53:00,0.71829,0.71829,0.71796,0.71796,123499999.0
2005-05-12 21:54:00,0.71858,0.71858,0.71812,0.71843,106500000.0
2005-05-12 21:55:00,0.71845,0.7186,0.71826,0.7186,49500000.0
2005-05-12 21:56:00,0.71855,0.71863,0.71841,0.71847,75700000.0
2005-05-12 21:57:00,0.71857,0.71879,0.71848,0.71869,197600001.0
2005-05-12 21:58:00,0.71853,0.71885,0.71849,0.71873,60500001.0
2005-05-12 21:59:00,0.71884,0.71892,0.71853,0.71853,142000000.0
2005-05-12 22:00:00,0.71856,0.71887,0.71848,0.71864,140400002.0
2005-05-12 22:01:00,0.7187,0.71898,0.7186,0.71883,105200001.0
2005-05-12 22:02:00,0.71899,0.71899,0.71863,0.71863,74400000.0
2005-05-12 22:03:00,0.71846,0.71846,0.71797,0.71801,55800000.0
2005-05-12 22:04:00,0.71848,0.71857,0.71819,0.71851,133700002.0
2005-05-12 22:05:00,0.7182,0.71825,0.71789,0.71789,156899999.0
2005-05-12 22:06:00,0.71801,0.71837,0.71796,0.71803,89400001.0
2005-05-12 22:07:00,0.71802,0.7182,0.71778,0.71818,167900000.0
2005-05-12 22:08:00,0.7184,0.71842,0.71797,0.71797,74500000.0
2005-05-12 22:09:00,0.71835,0.71848,0.71817,0.7182,44700000.0
2005-05-12 22:10:00,0.71816,0.71844,0.71816,0.71822,74300000.0
2005-05-12 22:11:00,0.71816,0.71838,0.71803,0.71815,118399999.0
2005-05-12 22:12:00,0.71818,0.71857,0.71818,0.7184,120100000.0
2005-05-12 22:13:00,0.71821,0.71821,0.71794,0.71802,78600000.0
2005-05-12 22:14:00,0.71811,0.71828,0.71797,0.71817,115299999.0
2005-05-12 22:15:00,0.71826,0.71843,0.71788,0.71801,160099999.0
2005-05-12 22:16:00,0.71816,0.71843,0.71804,0.71832,84600000.0
2005-05-12 22:17:00,0.71833,0.71876,0.718,0.71876,146800000.0
2005-05-12 22:18:00,0.71843,0.71866,0.71832,0.71861,101800001.0
2005-05-12 22:19:00,0.71866,0.71881,0.71842,0.71875,115999999.0
2005-05-12 22:20:00,0.71856,0.71859,0.71842,0.71842,122499999.0
2005-05-12 22:21:00,0.71887,0.71887,0.71807,0.71807,140200001.0
2005-05-12 22:22:00,0.7186,0.7186,0.71816,0.71819,97300001.0
2005-05-12 22:23:00,0.71876,0.71881,0.71844,0.71871,91699999.0
2005-05-12 22:24:00,0.71871,0.71882,0.71826,0.71842,168200000.0
2005-05-12 22:25:00,0.71867,0.71867,0.71796,0.71796,162300002.0
2005-05-12 22:26:00,0.7183,0.7183,0.71796,0.71827,112599999.0
2005-05-12 22:27:00,0.71837,0.71837,0.71803,0.71812,110000000.0
2005-05-12 22:28:00,0.71817,0.71838,0.71809,0.71838,88100001.0
2005-05-12 22:29:00,0.71827,0.71847,0.71811,0.71811,98799999.0
2005-05-12 22:30:00,0.7183,0.71833,0.718,0.71808,221199998.0
2005-05-12 22:31:00,0.71837,0.71843,0.71806,0.71809,101600000.0
2005-05-12 22:32:00,0.71812,0.71821,0.71792,0.71821,137100002.0
2005-05-12 22:33:00,0.71816,0.71827,0.71803,0.71827,98700001.0
2005-05-12 22:34:00,0.71837,0.71849,0.71795,0.71849,105600000.0
2005-05-12 22:35:00,0.71825,0.71848,0.71825,0.71844,111100001.0
2005-05-12 22:36:00,0.71823,0.71832,0.71813,0.7182,139100000.0
2005-05-12 22:37:00,0.71832,0.71835,0.71801,0.71806,112699999.0
2005-05-12 22:38:00,0.71799,0.71818,0.71774,0.71812,106399999.0
2005-05-12 22:39:00,0.71793,0.71805,0.71781,0.718,98800002.0
2005-05-12 22:40:00,0.71788,0.71843,0.71788,0.71834,135400000.0
2005-05-12 22:41:00,0.71833,0.71836,0.71819,0.71825,94200001.0
2005-05-12 22:42:00,0.71816,0.71835,0.71802,0.71827,153399997.0
2005-05-12 22:43:00,0.71833,0.71847,0.71811,0.71817,168800000.0
2005-05-12 22:44:00,0.71832,0.71842,0.71791,0.71817,148200000.0
2005-05-12 22:45:00,0.7184,0.7184,0.71809,0.71821,213800001.0
2005-05-12 22:46:00,0.71858,0.71858,0.71798,0.7181,248900002.0
2005-05-12 22:47:00,0.71841,0.71855,0.71826,0.71832,139699998.0
2005-05-12 22:48:00,0.71831,0.71841,0.71802,0.71839,102000000.0
2005-05-12 22:49:00,0.71836,0.71851,0.71822,0.71833,101100000.0
2005-05-12 22:50:00,0.71833,0.71853,0.7182,0.7182,250099998.0
2005-05-12 22:51:00,0.71836,0.71868,0.71804,0.71852,214399999.0
2005-05-12 22:52:00,0.71828,0.71844,0.71803,0.71839,135800000.0
2005-05-12 22:53:00,0.71855,0.71866,0.71831,0.71865,93499999.0
2005-05-12 22:54:00,0.71864,0.71864,0.71837,0.71837,69900000.0
2005-05-12 22:55:00,0.71842,0.71853,0.71809,0.71809,191100003.0
2005-05-12 22:56:00,0.71844,0.71866,0.7182,0.71864,128799998.0
2005-05-12 22:57:00,0.71826,0.71857,0.71823,0.71825,124300000.0
2005-05-12 22:58:00,0.71836,0.71859,0.71829,0.71831,131700000.0
2005-05-12 22:59:00,0.718,0.71839,0.71788,0.71788,166999997.0
2005-05-12 23:00:00,0.71828,0.71867,0.71827,0.7183,149900001.0
2005-05-12 23:01:00,0.71827,0.71841,0.71786,0.71791,197799999.0
2005-05-12 23:02:00,0.71798,0.71824,0.71788,0.71794,144700000.0
2005-05-12 23:03:00,0.71791,0.71806,0.71783,0.71783,163499999.0
2005-05-12 23:04:00,0.71779,0.71806,0.71769,0.71792,68499999.0
2005-05-12 23:05:00,0.71785,0.71805,0.71775,0.71798,127600000.0
2005-05-12 23:06:00,0.71784,0.7182,0.71775,0.718,56300000.0
2005-05-12 23:07:00,0.71785,0.71811,0.71727,0.71748,158900001.0
2005-05-12 23:08:00,0.71787,0.71809,0.71787,0.71791,85900000.0
2005-05-12 23:09:00,0.71805,0.71816,0.71773,0.71806,165600002.0
2005-05-12 23:10:00,0.71787,0.71838,0.71787,0.71838,124100000.0
2005-05-12 23:11:00,0.71836,0.71836,0.71722,0.71722,96999999.0
2005-05-12 23:12:00,0.71718,0.71758,0.71718,0.71758,77200000.0
2005-05-12 23:13:00,0.71783,0.71783,0.71762,0.71777,90600000.0
2005-05-12 23:14:00,0.71782,0.71797,0.71766,0.71791,63800000.0
2005-05-12 23:15:00,0.71784,0.71801,0.7174,0.71777,105200000.0
2005-05-12 23:16:00,0.71761,0.71763,0.7174,0.71762,137599999.0
2005-05-12 23:17:00,0.71739,0.71748,0.7168,0.7169,119700001.0
2005-05-12 23:18:00,0.71682,0.71732,0.71682,0.71707,90800000.0
2005-05-12 23:19:00,0.71716,0.71729,0.71689,0.7169,84299999.0
2005-05-12 23:20:00,0.71695,0.71719,0.71672,0.71719,114700000.0
2005-05-12 23:21:00,0.71702,0.71726,0.71688,0.71704,165399999.0
2005-05-12 23:22:00,0.71689,0.71696,0.7165,0.71655,105899999.0
2005-05-12 23:23:00,0.71689,0.71703,0.71682,0.71699,113199999.0
2005-05-12 23:24:00,0.71695,0.7171,0.71679,0.71699,106900001.0
2005-05-12 23:25:00,0.71682,0.71695,0.71668,0.71668,105900000.0
2005-05-12 23:26:00,0.71681,0.71702,0.71673,0.71695,83500000.0
2005-05-12 23:27:00,0.7169,0.71697,0.71683,0.71697,70700000.0
2005-05-12 23:28:00,0.71721,0.71721,0.71691,0.71691,156499997.0
2005-05-12 23:29:00,0.71693,0.71714,0.71676,0.71676,140400000.0
2005-05-12 23:30:00,0.71687,0.71697,0.71673,0.71685,87700000.0
2005-05-12 23:31:00,0.7169,0.71703,0.7166,0.7166,102000000.0
2005-05-12 23:32:00,0.71709,0.7171,0.71684,0.717,97300000.0
2005-05-12 23:33:00,0.71699,0.71706,0.71681,0.71693,80499999.0
2005-05-12 23:34:00,0.71703,0.71723,0.71699,0.71722,110599999.0
2005-05-12 23:35:00,0.71707,0.71708,0.71679,0.71685,77399998.0
2005-05-12 23:36:00,0.71681,0.71719,0.71678,0.71718,100900002.0
2005-05-12 23:37:00,0.71683,0.71704,0.71683,0.71704,78999998.0
2005-05-12 23:38:00,0.71698,0.7174,0.71687,0.71687,147300002.0
2005-05-12 23:39:00,0.71676,0.71707,0.71668,0.71683,158500002.0
2005-05-12 23:40:00,0.71693,0.71702,0.71679,0.7168,86499998.0
2005-05-12 23:41:00,0.7168,0.71705,0.71666,0.71687,129799999.0
2005-05-12 23:42:00,0.7173,0.7174,0.717,0.71724,103700000.0
2005-05-12 23:43:00,0.717,0.71717,0.71691,0.71691,117099999.0
2005-05-12 23:44:00,0.71717,0.71717,0.71677,0.71698,107500001.0
2005-05-12 23:45:00,0.71707,0.7172,0.71695,0.71716,160399999.0
2005-05-12 23:46:00,0.71696,0.71704,0.7169,0.7169,142000000.0
2005-05-12 23:47:00,0.71725,0.71725,0.71706,0.7171,79400000.0
2005-05-12 23:48:00,0.71709,0.71712,0.71692,0.71711,129399998.0
2005-05-12 23:49:00,0.71723,0.71723,0.71695,0.71707,71400000.0
2005-05-12 23:50:00,0.71737,0.71738,0.71706,0.7171,115800002.0
2005-05-12 23:51:00,0.71694,0.71755,0.71688,0.71755,136400002.0
2005-05-12 23:52:00,0.71698,0.71732,0.71689,0.71715,108400001.0
2005-05-12 23:53:00,0.71717,0.71735,0.717,0.71702,53200000.0
2005-05-12 23:54:00,0.71696,0.71755,0.71696,0.71755,137499999.0
2005-05-12 23:55:00,0.71725,0.7173,0.71705,0.71727,91999998.0
2005-05-12 23:56:00,0.71741,0.71741,0.71722,0.71724,160600001.0
2005-05-12 23:57:00,0.71714,0.71746,0.7169,0.7169,98099999.0
2005-05-12 23:58:00,0.71706,0.71722,0.71689,0.71717,159300001.0
2005-05-12 23:59:00,0.71723,0.71741,0.71714,0.71722,111700000.0
2005-05-13 00:00:00,0.71731,0.71759,0.71726,0.71734,87900000.0
2005-05-13 00:01:00,0.71779,0.71779,0.71735,0.71741,148899998.0
2005-05-13 00:02:00,0.71751,0.71767,0.71751,0.71756,152499998.0
2005-05-13 00:03:00,0.71772,0.718,0.71752,0.7179,119400002.0
2005-05-13 00:04:00,0.71816,0.71816,0.7178,0.7178,90400000.0
2005-05-13 00:05:00,0.7178,0.71788,0.71763,0.71772,90800000.0
2005-05-13 00:06:00,0.71771,0.71781,0.71743,0.71743,140500000.0
2005-05-13 00:07:00,0.71793,0.71798,0.71749,0.71766,109900000.0
2005-05-13 00:08:00,0.71794,0.71794,0.71727,0.71727,174299997.0
2005-05-13 00:09:00,0.71779,0.71783,0.71748,0.71768,155500000.0
2005-05-13 00:10:00,0.71743,0.7179,0.71736,0.7179,136500001.0
2005-05-13 00:11:00,0.71807,0.71818,0.71779,0.71818,114600000.0
2005-05-13 00:12:00,0.71808,0.71816,0.71794,0.71804,154399999.0
2005-05-13 00:13:00,0.71791,0.71826,0.71788,0.71795,110800000.0
2005-05-13 00:14:00,0.71792,0.71817,0.71792,0.71814,67800000.0
2005-05-13 00:15:00,0.71827,0.71827,0.7181,0.7181,84000000.0
2005-05-13 00:16:00,0.71817,0.71828,0.71804,0.71804,100699999.0
2005-05-13 00:17:00,0.71801,0.71843,0.718,0.71843,90700000.0
2005-05-13 00:18:00,0.71846,0.71846,0.71769,0.71775,174800000.0
2005-05-13 00:19:00,0.71785,0.71847,0.71785,0.7184,102699999.0
2005-05-13 00:20:00,0.71805,0.71831,0.71787,0.71787,132599999.0
2005-05-13 00:21:00,0.71809,0.71842,0.71803,0.71842,149000001.0
2005-05-13 00:22:00,0.7184,0.7184,0.71804,0.71836,118100001.0
2005-05-13 00:23:00,0.71802,0.71821,0.71795,0.71798,98799999.0
2005-05-13 00:24:00,0.71782,0.71831,0.71782,0.7181,79200000.0
2005-05-13 00:25:00,0.71808,0.71848,0.71771,0.71834,146500000.0
2005-05-13 00:26:00,0.71797,0.7181,0.71763,0.71777,138900001.0
2005-05-13 00:27:00,0.71778,0.71785,0.71762,0.71785,117900000.0
2005-05-13 00:28:00,0.71791,0.71809,0.71784,0.71797,207999998.0
2005-05-13 00:29:00,0.71786,0.71794,0.71755,0.71794,66500000.0
2005-05-13 00:30:00,0.71797,0.71825,0.71789,0.71795,118900000.0
2005-05-13 00:31:00,0.71791,0.71815,0.71786,0.71815,97700002.0
2005-05-13 00:32:00,0.71823,0.71823,0.71784,0.71785,116700001.0
2005-05-13 00:33:00,0.71774,0.71793,0.71737,0.71737,105100000.0
2005-05-13 00:34:00,0.71766,0.7179,0.71765,0.7179,83399999.0
2005-05-13 00:35:00,0.71798,0.71798,0.71763,0.71791,130100001.0
2005-05-13 00:36:00,0.71804,0.71804,0.71788,0.71788,75999999.0
2005-05-13 00:37:00,0.71803,0.71823,0.71768,0.71782,124000000.0
2005-05-13 00:38:00,0.71738,0.71762,0.71716,0.71741,98000000.0
2005-05-13 00:39:00,0.71742,0.71746,0.7171,0.71725,139100000.0
2005-05-13 00:40:00,0.71716,0.71734,0.71689,0.71703,116800002.0
2005-05-13 00:41:00,0.71718,0.71734,0.71679,0.7172,109299997.0
2005-05-13 00:42:00,0.71703,0.71711,0.71691,0.71691,99400000.0
2005-05-13 00:43:00,0.71708,0.7172,0.71708,0.7171,114200001.0
2005-05-13 00:44:00,0.71748,0.71748,0.71677,0.71677,98899999.0
2005-05-13 00:45:00,0.71717,0.71719,0.71683,0.71703,109999999.0
2005-05-13 00:46:00,0.7172,0.71742,0.71697,0.71713,129799998.0
2005-05-13 00:47:00,0.71665,0.71729,0.71665,0.71704,112500000.0
2005-05-13 00:48:00,0.71698,0.71714,0.71676,0.71686,213100001.0
2005-05-13 00:49:00,0.71704,0.7172,0.71663,0.71688,53100000.0
2005-05-13 00:50:00,0.71694,0.71699,0.71627,0.71639,86800000.0
2005-05-13 00:51:00,0.71629,0.71638,0.71587,0.71602,74700000.0
2005-05-13 00:52:00,0.71593,0.71605,0.71581,0.71598,82300000.0
2005-05-13 00:53:00,0.71604,0.71608,0.7157,0.71585,127800001.0
2005-05-13 00:54:00,0.716,0.7163,0.7158,0.716,170000001.0
2005-05-13 00:55:00,0.7159,0.71609,0.71584,0.71594,145800001.0
2005-05-13 00:56:00,0.71576,0.71589,0.71567,0.71587,99400001.0
2005-05-13 00:57:00,0.71562,0.7158,0.71554,0.7156,97900000.0
2005-05-13 00:58:00,0.71549,0.71595,0.71549,0.71572,69799999.0
2005-05-13 00:59:00,0.71562,0.71584,0.71544,0.7158,69300000.0
2005-05-13 01:00:00,0.71586,0.71591,0.7157,0.71591,160299998.0
2005-05-13 01:01:00,0.71622,0.71626,0.71561,0.71568,139199999.0
2005-05-13 01:02:00,0.71589,0.71603,0.71562,0.71567,84500000.0
2005-05-13 01:03:00,0.7158,0.71591,0.71563,0.71569,103899999.0
2005-05-13 01:04:00,0.71586,0.71588,0.71576,0.71583,88800000.0
2005-05-13 01:05:00,0.71571,0.71598,0.71568,0.71568,129199999.0
2005-05-13 01:06:00,0.71585,0.71624,0.71585,0.7161,50100000.0
2005-05-13 01:07:00,0.71607,0.71607,0.71561,0.7159,133200000.0
2005-05-13 01:08:00,0.71604,0.71639,0.71604,0.71629,67500000.0
2005-05-13 01:09:00,0.71616,0.71666,0.71602,0.71632,94099999.0
2005-05-13 01:10:00,0.71597,0.71631,0.71597,0.71627,73000000.0
2005-05-13 01:11:00,0.71622,0.71622,0.71587,0.71587,226400001.0
2005-05-13 01:12:00,0.71607,0.71616,0.71587,0.7159,156500000.0
2005-05-13 01:13:00,0.7159,0.71599,0.71568,0.71579,164100003.0
2005-05-13 01:14:00,0.71576,0.71597,0.71562,0.71562,120200000.0
2005-05-13 01:15:00,0.71557,0.71605,0.71557,0.71605,68100000.0
2005-05-13 01:16:00,0.71584,0.71609,0.71573,0.71598,94499999.0
2005-05-13 01:17:00,0.71601,0.71625,0.71596,0.71609,92700002.0
2005-05-13 01:18:00,0.71572,0.7161,0.71556,0.71587,164900000.0
2005-05-13 01:19:00,0.71602,0.71602,0.71578,0.71602,151900002.0
2005-05-13 01:20:00,0.7159,0.71609,0.71577,0.71607,135000002.0
2005-05-13 01:21:00,0.71616,0.71616,0.71574,0.71595,126699999.0
2005-05-13 01:22:00,0.71607,0.71619,0.7158,0.71581,70200000.0
2005-05-13 01:23:00,0.71592,0.71604,0.71559,0.71567,91600000.0
2005-05-13 01:24:00,0.71605,0.7161,0.71559,0.71577,132600001.0
2005-05-13 01:25:00,0.71605,0.71605,0.71568,0.71574,98600001.0
2005-05-13 01:26:00,0.71568,0.71605,0.71566,0.71597,137100000.0
2005-05-13 01:27:00,0.71561,0.71581,0.71555,0.71557,145100001.0
2005-05-13 01:28:00,0.71585,0.71596,0.71562,0.7157,127699999.0
2005-05-13 01:29:00,0.71573,0.71592,0.71559,0.71576,47800000.0
2005-05-13 01:30:00,0.71563,0.71598,0.71561,0.71598,52400000.0
2005-05-13 01:31:00,0.716,0.71601,0.71544,0.71563,158199998.0
2005-05-13 01:32:00,0.71573,0.71601,0.71569,0.71573,121000000.0
2005-05-13 01:33:00,0.71551,0.71575,0.71551,0.71556,81000001.0
2005-05-13 01:34:00,0.71536,0.71552,0.71512,0.71525,118199999.0
2005-05-13 01:35:00,0.71541,0.71554,0.71525,0.71526,117199999.0
2005-05-13 01:36:00,0.71546,0.71559,0.7153,0.71555,111500000.0
2005-05-13 01:37:00,0.71551,0.71565,0.71527,0.71528,116999999.0
2005-05-13 01:38:00,0.71522,0.7158,0.71522,0.71537,121399998.0
2005-05-13 01:39:00,0.71539,0.71567,0.71533,0.71549,120200000.0
2005-05-13 01:40:00,0.71548,0.71582,0.71548,0.71568,138699999.0
2005-05-13 01:41:00,0.71583,0.71595,0.71553,0.71582,119600001.0
2005-05-13 01:42:00,0.7161,0.71622,0.71554,0.71622,106899999.0
2005-05-13 01:43:00,0.71624,0.71638,0.71595,0.71595,97600001.0
2005-05-13 01:44:00,0.71595,0.71644,0.71591,0.71629,50000000.0
2005-05-13 01:45:00,0.71618,0.71646,0.71606,0.71634,125100000.0
2005-05-13 01:46:00,0.71642,0.71669,0.71615,0.71648,191900000.0
2005-05-13 01:47:00,0.71667,0.71668,0.71619,0.7165,93299999.0
2005-05-13 01:48:00,0.71641,0.71644,0.7162,0.71642,81600000.0
2005-05-13 01:49:00,0.71668,0.71673,0.71623,0.71627,81500000.0
2005-05-13 01:50:00,0.71652,0.71664,0.71628,0.7164,63499999.0
2005-05-13 01:51:00,0.71651,0.71653,0.7161,0.71634,122200000.0
2005-05-13 01:52:00,0.71658,0.71658,0.71619,0.7165,61400000.0
2005-05-13 01:53:00,0.71636,0.71638,0.7161,0.71633,135700001.0
2005-05-13 01:54:00,0.71645,0.71654,0.71607,0.71631,114600000.0
2005-05-13 01:55:00,0.71641,0.71641,0.71602,0.71605,139400003.0
2005-05-13 01:56:00,0.7162,0.71635,0.71577,0.71627,85099999.0
2005-05-13 01:57:00,0.71616,0.71637,0.71608,0.71634,48000000.0
2005-05-13 01:58:00,0.71626,0.71648,0.71611,0.71619,101200000.0
2005-05-13 01:59:00,0.71653,0.71653,0.71607,0.7161,126399996.0
2005-05-13 02:00:00,0.71647,0.71655,0.71598,0.716,126299999.0
2005-05-13 02:01:00,0.7163,0.7166,0.71622,0.71658,50899999.0
2005-05-13 02:02:00,0.71616,0.7166,0.71613,0.71634,120700001.0
2005-05-13 02:03:00,0.7162,0.71678,0.7162,0.71646,94499999.0
2005-05-13 02:04:00,0.71653,0.71715,0.71653,0.71704,69299999.0
2005-05-13 02:05:00,0.71702,0.71702,0.71645,0.71656,50299999.0
2005-05-13 02:06:00,0.71628,0.71686,0.71628,0.71675,76600001.0
2005-05-13 02:07:00,0.71695,0.71709,0.71647,0.71647,65499999.0
2005-05-13 02:08:00,0.71647,0.71673,0.71647,0.71649,95299999.0
2005-05-13 02:09:00,0.71672,0.71678,0.71631,0.71675,129000000.0
2005-05-13 02:10:00,0.71668,0.7168,0.71643,0.7168,57900000.0
2005-05-13 02:11:00,0.71644,0.7167,0.71629,0.7167,44400000.0
2005-05-13 02:12:00,0.71678,0.71687,0.71663,0.71687,80899999.0
2005-05-13 02:13:00,0.71675,0.71675,0.71655,0.71655,117300001.0
2005-05-13 02:14:00,0.71654,0.71698,0.71646,0.71669,91800000.0
2005-05-13 02:15:00,0.71657,0.71668,0.71636,0.71665,55500000.0
2005-05-13 02:16:00,0.71659,0.71673,0.71633,0.71645,104400000.0
2005-05-13 02:17:00,0.71675,0.71675,0.7167,0.7167,34700000.0
2005-05-13 02:18:00,0.7166,0.71684,0.7166,0.71671,110500000.0
2005-05-13 02:19:00,0.71664,0.71672,0.71644,0.71664,144700000.0
2005-05-13 02:20:00,0.71672,0.71683,0.7166,0.71675,67899999.0
2005-05-13 02:21:00,0.71654,0.71676,0.71646,0.71669,105099999.0
2005-05-13 02:22:00,0.7166,0.7167,0.71646,0.71659,73200000.0
2005-05-13 02:23:00,0.71647,0.71672,0.71636,0.7166,87400000.0
2005-05-13 02:24:00,0.71677,0.7168,0.71654,0.7168,116800002.0
2005-05-13 02:25:00,0.71678,0.71689,0.71644,0.71667,76300000.0
2005-05-13 02:26:00,0.71672,0.71676,0.71631,0.71635,143100000.0
2005-05-13 02:27:00,0.71636,0.7165,0.716,0.716,60000000.0
2005-05-13 02:28:00,0.71624,0.71651,0.71604,0.7164,115500000.0
2005-05-13 02:29:00,0.71639,0.71639,0.71579,0.71592,95799999.0
2005-05-13 02:30:00,0.71628,0.71661,0.71618,0.71643,84600000.0
2005-05-13 02:31:00,0.7163,0.71634,0.71591,0.716,106800000.0
2005-05-13 02:32:00,0.71597,0.71629,0.71597,0.71615,67700000.0
2005-05-13 02:33:00,0.71586,0.71611,0.71572,0.71598,88800001.0
2005-05-13 02:34:00,0.71585,0.71597,0.71575,0.71597,142400001.0
2005-05-13 02:35:00,0.71565,0.71595,0.71565,0.71588,65100000.0
2005-05-13 02:36:00,0.71582,0.71592,0.71555,0.71555,59699999.0
2005-05-13 02:37:00,0.71572,0.71574,0.71547,0.71566,153200001.0
2005-05-13 02:38:00,0.71563,0.71587,0.71551,0.71571,88799999.0
2005-05-13 02:39:00,0.71556,0.71592,0.71553,0.7157,81199999.0
2005-05-13 02:40:00,0.71575,0.71592,0.71553,0.7156,122300000.0
2005-05-13 02:41:00,0.71567,0.71589,0.71557,0.71561,162700002.0
2005-05-13 02:42:00,0.7157,0.71596,0.7157,0.71579,114099999.0
2005-05-13 02:43:00,0.7158,0.71636,0.71573,0.71636,82100000.0
2005-05-13 02:44:00,0.71608,0.71639,0.71576,0.71576,135600000.0
2005-05-13 02:45:00,0.71581,0.71616,0.71576,0.71616,105800000.0
2005-05-13 02:46:00,0.71603,0.71603,0.71585,0.7159,57200000.0
2005-05-13 02:47:00,0.71616,0.71616,0.71572,0.71583,78200001.0
2005-05-13 02:48:00,0.71569,0.71604,0.71569,0.7158,140400001.0
2005-05-13 02:49:00,0.71548,0.71574,0.71535,0.71552,85399999.0
2005-05-13 02:50:00,0.7156,0.71577,0.7156,0.71566,43300000.0
2005-05-13 02:51:00,0.71576,0.7158,0.71554,0.71575,78000000.0
2005-05-13 02:52:00,0.71557,0.71576,0.71552,0.71563,75700000.0
2005-05-13 02:53:00,0.71559,0.71585,0.71555,0.71573,124200000.0
2005-05-13 02:54:00,0.71561,0.71607,0.71561,0.71597,96100000.0
2005-05-13 02:55:00,0.71604,0.71615,0.71575,0.71577,110800001.0
2005-05-13 02:56:00,0.71572,0.71591,0.71562,0.7158,55099999.0
2005-05-13 02:57:00,0.71595,0.71595,0.71551,0.71561,91700001.0
2005-05-13 02:58:00,0.71565,0.71585,0.71562,0.71568,58500000.0
2005-05-13 02:59:00,0.71573,0.71581,0.71554,0.7156,119300001.0
2005-05-13 03:00:00,0.71565,0.71587,0.7155,0.71558,140100000.0
2005-05-13 03:01:00,0.71545,0.71569,0.7154,0.71563,73400000.0
2005-05-13 03:02:00,0.71528,0.7156,0.71528,0.71532,85499999.0
2005-05-13 03:03:00,0.71544,0.71551,0.7148,0.7148,89100001.0
2005-05-13 03:04:00,0.7146,0.71481,0.71423,0.71435,86699999.0
2005-05-13 03:05:00,0.71442,0.71493,0.71423,0.71493,129699999.0
2005-05-13 03:06:00,0.71446,0.71493,0.71444,0.71492,77400000.0
2005-05-13 03:07:00,0.71444,0.71456,0.71421,0.71456,144199997.0
2005-05-13 03:08:00,0.71467,0.71472,0.7142,0.71434,151100002.0
2005-05-13 03:09:00,0.7145,0.71463,0.71442,0.71463,79099998.0
2005-05-13 03:10:00,0.71494,0.71504,0.71462,0.71478,78900000.0
2005-05-13 03:11:00,0.71466,0.71474,0.71442,0.71442,121100000.0
2005-05-13 03:12:00,0.71455,0.71464,0.71435,0.71461,59600000.0
2005-05-13 03:13:00,0.71453,0.71455,0.71429,0.71429,113700000.0
2005-05-13 03:14:00,0.71426,0.71448,0.71421,0.71446,58200000.0
2005-05-13 03:15:00,0.71428,0.71454,0.71421,0.71452,100600002.0
2005-05-13 03:16:00,0.71414,0.7144,0.71407,0.71416,122600000.0
2005-05-13 03:17:00,0.71439,0.71449,0.71413,0.71425,138600000.0
2005-05-13 03:18:00,0.71433,0.7144,0.714,0.71409,72499999.0
2005-05-13 03:19:00,0.71381,0.7144,0.71381,0.71426,49100000.0
2005-05-13 03:20:00,0.71422,0.71446,0.71417,0.71446,162199998.0
2005-05-13 03:21:00,0.71403,0.71438,0.71401,0.71431,81300001.0
2005-05-13 03:22:00,0.71411,0.7143,0.71391,0.71415,120499999.0
2005-05-13 03:23:00,0.71388,0.71417,0.71386,0.71392,134200000.0
2005-05-13 03:24:00,0.71406,0.71429,0.71383,0.71392,90400000.0
2005-05-13 03:25:00,0.71398,0.71433,0.71381,0.71429,106400000.0
2005-05-13 03:26:00,0.71431,0.71454,0.71426,0.71441,66100000.0
2005-05-13 03:27:00,0.71448,0.71473,0.71438,0.71467,102300002.0
2005-05-13 03:28:00,0.71443,0.7146,0.71431,0.71442,49400000.0
2005-05-13 03:29:00,0.71475,0.71486,0.71428,0.71428,73199998.0
2005-05-13 03:30:00,0.71434,0.7147,0.71434,0.71455,137100001.0
2005-05-13 03:31:00,0.71448,0.71486,0.71441,0.71486,78100001.0
2005-05-13 03:32:00,0.71477,0.71489,0.71459,0.71481,93300000.0
2005-05-13 03:33:00,0.71485,0.71496,0.71451,0.71451,129799999.0
2005-05-13 03:34:00,0.7146,0.71489,0.7146,0.7148,58400000.0
2005-05-13 03:35:00,0.71482,0.71527,0.71466,0.71509,122100001.0
2005-05-13 03:36:00,0.71504,0.71514,0.71459,0.71504,80200000.0
2005-05-13 03:37:00,0.71516,0.71516,0.71492,0.71497,91400000.0
2005-05-13 03:38:00,0.71489,0.71507,0.71477,0.71486,155399998.0
2005-05-13 03:39:00,0.71497,0.71506,0.71476,0.71478,107400000.0
2005-05-13 03:40:00,0.71486,0.71515,0.71485,0.71489,111399999.0
2005-05-13 03:41:00,0.71486,0.71528,0.71486,0.71525,106400000.0
2005-05-13 03:42:00,0.71502,0.7153,0.71493,0.7153,96200000.0
2005-05-13 03:43:00,0.71486,0.71517,0.71477,0.71516,149899999.0
2005-05-13 03:44:00,0.71521,0.71535,0.71507,0.71533,170800003.0
2005-05-13 03:45:00,0.71547,0.71558,0.71522,0.71542,148300002.0
2005-05-13 03:46:00,0.71538,0.71557,0.71523,0.71532,115600000.0
2005-05-13 03:47:00,0.71538,0.71569,0.71531,0.71551,117499999.0
2005-05-13 03:48:00,0.71531,0.71583,0.71523,0.71583,159899999.0
2005-05-13 03:49:00,0.71565,0.71586,0.71551,0.71564,104099999.0
2005-05-13 03:50:00,0.7155,0.71567,0.71526,0.7154,101300001.0
2005-05-13 03:51:00,0.71548,0.71561,0.71527,0.71527,80200000.0
2005-05-13 03:52:00,0.71556,0.7157,0.71541,0.71562,81400000.0
2005-05-13 03:53:00,0.71562,0.71573,0.71551,0.71563,88100002.0
2005-05-13 03:54:00,0.71565,0.71577,0.71549,0.71577,127200000.0
2005-05-13 03:55:00,0.71547,0.71551,0.71519,0.7154,115499998.0
2005-05-13 03:56:00,0.71571,0.71571,0.71518,0.71536,133400002.0
2005-05-13 03:57:00,0.71525,0.71546,0.7152,0.7153,105600000.0
2005-05-13 03:58:00,0.71544,0.71552,0.71511,0.71552,147700000.0
2005-05-13 03:59:00,0.71548,0.71548,0.71524,0.71524,35100000.0
2005-05-13 04:00:00,0.7155,0.71561,0.71527,0.71537,74800000.0
2005-05-13 04:01:00,0.71556,0.71571,0.71543,0.71558,127599999.0
2005-05-13 04:02:00,0.71561,0.71561,0.71518,0.71518,95800002.0
2005-05-13 04:03:00,0.71509,0.7156,0.71509,0.7156,160700001.0
2005-05-13 04:04:00,0.71552,0.71585,0.7154,0.71583,57500000.0
2005-05-13 04:05:00,0.71533,0.71588,0.71533,0.7158,87500002.0
2005-05-13 04:06:00,0.71566,0.71576,0.71552,0.71575,179299996.0
2005-05-13 04:07:00,0.7158,0.71584,0.71537,0.7155,93999999.0
2005-05-13 04:08:00,0.71564,0.71564,0.71514,0.7152,124599999.0
2005-05-13 04:09:00,0.71527,0.71563,0.71527,0.71556,150600001.0
2005-05-13 04:10:00,0.71525,0.71553,0.71512,0.71527,100000001.0
2005-05-13 04:11:00,0.71541,0.71548,0.71518,0.71531,148400001.0
2005-05-13 04:12:00,0.71535,0.71551,0.71519,0.71548,70400000.0
2005-05-13 04:13:00,0.71538,0.71553,0.71525,0.71553,59900002.0
2005-05-13 04:14:00,0.71555,0.71555,0.71527,0.71544,123600000.0
2005-05-13 04:15:00,0.71554,0.71558,0.71518,0.71518,116400000.0
2005-05-13 04:16:00,0.71508,0.71563,0.71501,0.71532,93100001.0
2005-05-13 04:17:00,0.71548,0.71548,0.71528,0.7154,109700000.0
2005-05-13 04:18:00,0.71528,0.71559,0.71528,0.71555,130499999.0
2005-05-13 04:19:00,0.71523,0.71571,0.71517,0.71567,50099999.0
2005-05-13 04:20:00,0.71565,0.71581,0.71555,0.71575,132400000.0
2005-05-13 04:21:00,0.71555,0.71579,0.71545,0.71556,159600000.0
2005-05-13 04:22:00,0.71557,0.71568,0.71527,0.71527,107900001.0
2005-05-13 04:23:00,0.71529,0.71549,0.71514,0.71539,86200000.0
2005-05-13 04:24:00,0.71522,0.7155,0.71522,0.71532,107099998.0
2005-05-13 04:25:00,0.7154,0.71563,0.71535,0.71558,83000001.0
2005-05-13 04:26:00,0.71559,0.71568,0.71544,0.71562,124999998.0
2005-05-13 04:27:00,0.71575,0.71575,0.71534,0.71562,130899999.0
2005-05-13 04:28:00,0.71566,0.71581,0.71546,0.71564,103400001.0
2005-05-13 04:29:00,0.7158,0.71595,0.7156,0.7156,166300001.0
2005-05-13 04:30:00,0.71563,0.71597,0.71556,0.71569,118300001.0
2005-05-13 04:31:00,0.71576,0.71598,0.7157,0.71589,92800000.0
2005-05-13 04:32:00,0.71597,0.71613,0.71581,0.71581,114500002.0
2005-05-13 04:33:00,0.71605,0.71615,0.71567,0.71578,97500000.0
2005-05-13 04:34:00,0.71575,0.71602,0.71568,0.71594,83300000.0
2005-05-13 04:35:00,0.71586,0.71592,0.71564,0.71585,145800001.0
2005-05-13 04:36:00,0.7158,0.71591,0.71555,0.71574,107700000.0
2005-05-13 04:37:00,0.71586,0.71593,0.71562,0.71583,164200001.0
2005-05-13 04:38:00,0.71592,0.71597,0.71549,0.71577,106800000.0
2005-05-13 04:39:00,0.7159,0.7161,0.71582,0.71596,112900000.0
2005-05-13 04:40:00,0.71574,0.71608,0.71573,0.71595,143000000.0
2005-05-13 04:41:00,0.71603,0.71618,0.71585,0.71585,100300000.0
2005-05-13 04:42:00,0.71596,0.7161,0.71583,0.71583,85899999.0
2005-05-13 04:43:00,0.71619,0.71632,0.71593,0.71597,146500000.0
2005-05-13 04:44:00,0.71587,0.7165,0.71587,0.71624,86300000.0
2005-05-13 04:45:00,0.71604,0.71639,0.71604,0.71633,91700000.0
2005-05-13 04:46:00,0.71607,0.71618,0.71593,0.71605,142299997.0
2005-05-13 04:47:00,0.71632,0.71633,0.71601,0.71613,115699998.0
2005-05-13 04:48:00,0.71601,0.71639,0.71601,0.71633,110000000.0
2005-05-13 04:49:00,0.71647,0.71661,0.71624,0.71638,141700000.0
2005-05-13 04:50:00,0.71634,0.71653,0.71631,0.71643,75399999.0
2005-05-13 04:51:00,0.7165,0.7172,0.71643,0.71666,125499999.0
2005-05-13 04:52:00,0.7167,0.71685,0.71622,0.71633,95399998.0
2005-05-13 04:53:00,0.71653,0.71673,0.71645,0.71645,52200000.0
2005-05-13 04:54:00,0.71658,0.71673,0.71644,0.71651,122100000.0
2005-05-13 04:55:00,0.71651,0.71664,0.71646,0.71656,72100000.0
2005-05-13 04:56:00,0.71658,0.71681,0.7164,0.71644,118799999.0
2005-05-13 04:57:00,0.71666,0.71691,0.71646,0.7167,77500000.0
2005-05-13 04:58:00,0.71656,0.71678,0.71646,0.71646,104199999.0
2005-05-13 04:59:00,0.71665,0.71695,0.71649,0.71654,98699999.0
2005-05-13 05:00:00,0.71651,0.71675,0.71647,0.71662,89200001.0
2005-05-13 05:01:00,0.71682,0.71694,0.71622,0.71641,49999999.0
2005-05-13 05:02:00,0.71662,0.71665,0.7164,0.71658,114800002.0
2005-05-13 05:03:00,0.71657,0.71671,0.71642,0.71656,112100000.0
2005-05-13 05:04:00,0.71669,0.71682,0.71644,0.71682,127599999.0
2005-05-13 05:05:00,0.71655,0.71679,0.71649,0.71649,63100000.0
2005-05-13 05:06:00,0.71648,0.71685,0.71646,0.71663,83300000.0
2005-05-13 05:07:00,0.71667,0.71679,0.71653,0.7167,83700000.0
2005-05-13 05:08:00,0.71643,0.71699,0.71643,0.71689,119199998.0
2005-05-13 05:09:00,0.71697,0.71699,0.71665,0.71675,109699998.0
2005-05-13 05:10:00,0.71672,0.71674,0.71642,0.71667,102799999.0
2005-05-13 05:11:00,0.71674,0.71678,0.71645,0.71661,81400000.0
2005-05-13 05:12:00,0.71652,0.71684,0.71638,0.7168,141699998.0
2005-05-13 05:13:00,0.71664,0.71684,0.71656,0.7168,91300000.0
2005-05-13 05:14:00,0.71675,0.7171,0.71656,0.71702,81699999.0
2005-05-13 05:15:00,0.71732,0.71733,0.71672,0.71678,95600000.0
2005-05-13 05:16:00,0.71678,0.7172,0.71666,0.71716,82699998.0
2005-05-13 05:17:00,0.71693,0.71709,0.71677,0.71708,69799999.0
2005-05-13 05:18:00,0.71704,0.71717,0.71676,0.71707,157900002.0
2005-05-13 05:19:00,0.71674,0.71704,0.71667,0.71673,89900000.0
2005-05-13 05:20:00,0.71678,0.71714,0.71674,0.71701,74900000.0
2005-05-13 05:21:00,0.71684,0.71699,0.71662,0.71683,97399998.0
2005-05-13 05:22:00,0.71673,0.71691,0.71664,0.71689,118299998.0
2005-05-13 05:23:00,0.71692,0.71694,0.71662,0.71669,88300001.0
2005-05-13 05:24:00,0.71681,0.7171,0.71667,0.7171,83399999.0
2005-05-13 05:25:00,0.71697,0.71701,0.71655,0.71655,184500002.0
2005-05-13 05:26:00,0.71643,0.71655,0.71636,0.71643,102000000.0
2005-05-13 05:27:00,0.71658,0.7168,0.71658,0.71667,41400000.0
2005-05-13 05:28:00,0.71645,0.71675,0.71623,0.71631,136800002.0
2005-05-13 05:29:00,0.71669,0.71669,0.71644,0.71664,76200000.0
2005-05-13 05:30:00,0.71641,0.71668,0.71627,0.71657,107599999.0
2005-05-13 05:31:00,0.71635,0.71664,0.71621,0.71643,50600000.0
2005-05-13 05:32:00,0.71644,0.71667,0.71644,0.71667,76700000.0
2005-05-13 05:33:00,0.71674,0.71677,0.71649,0.71657,80100000.0
2005-05-13 05:34:00,0.71662,0.7167,0.7165,0.71656,66100000.0
2005-05-13 05:35:00,0.71638,0.71694,0.71629,0.71679,105900000.0
2005-05-13 05:36:00,0.71678,0.71703,0.71659,0.71663,119200000.0
2005-05-13 05:37:00,0.71663,0.71674,0.71653,0.71668,164099999.0
2005-05-13 05:38:00,0.71666,0.71672,0.71649,0.71667,50800000.0
2005-05-13 05:39:00,0.71631,0.71679,0.71631,0.71659,110700000.0
2005-05-13 05:40:00,0.7168,0.7168,0.71634,0.71654,90100000.0
2005-05-13 05:41:00,0.71653,0.71681,0.71646,0.71663,154900000.0
2005-05-13 05:42:00,0.71674,0.7169,0.71665,0.71685,92200001.0
2005-05-13 05:43:00,0.71677,0.71691,0.71656,0.71656,62000000.0
2005-05-13 05:44:00,0.717,0.71703,0.71656,0.71658,85300001.0
2005-05-13 05:45:00,0.71684,0.71715,0.71684,0.71712,62899999.0
2005-05-13 05:46:00,0.71706,0.71727,0.7169,0.71725,140900000.0
2005-05-13 05:47:00,0.71711,0.71719,0.71674,0.71682,84400000.0
2005-05-13 05:48:00,0.71691,0.7171,0.71681,0.71685,141700000.0
2005-05-13 05:49:00,0.71681,0.71703,0.71676,0.71703,62200000.0
2005-05-13 05:50:00,0.7168,0.71698,0.71669,0.71689,78099999.0
2005-05-13 05:51:00,0.71683,0.71687,0.71664,0.71664,60800000.0
2005-05-13 05:52:00,0.71683,0.71718,0.71683,0.71704,85599998.0
2005-05-13 05:53:00,0.717,0.71719,0.71694,0.71708,85299999.0
2005-05-13 05:54:00,0.71711,0.71734,0.71697,0.71725,107899998.0
2005-05-13 05:55:00,0.71709,0.71726,0.71699,0.71714,103900000.0
2005-05-13 05:56:00,0.71724,0.71734,0.71701,0.71712,156599999.0
2005-05-13 05:57:00,0.71704,0.71736,0.71704,0.71722,82900000.0
2005-05-13 05:58:00,0.71735,0.71747,0.71709,0.71731,49799999.0
2005-05-13 05:59:00,0.71716,0.71747,0.71711,0.71741,102900001.0
2005-05-13 06:00:00,0.71733,0.71761,0.71722,0.71743,155200003.0
2005-05-13 06:01:00,0.71742,0.71759,0.71712,0.71734,105600000.0
2005-05-13 06:02:00,0.71714,0.71743,0.71706,0.71709,121100001.0
2005-05-13 06:03:00,0.71727,0.71739,0.71686,0.71686,121500004.0
2005-05-13 06:04:00,0.71688,0.71713,0.71676,0.71689,107400000.0
2005-05-13 06:05:00,0.71694,0.71724,0.71694,0.71723,131999997.0
2005-05-13 06:06:00,0.71681,0.71695,0.71679,0.71688,154799998.0
2005-05-13 06:07:00,0.71689,0.71697,0.71666,0.71666,101900000.0
2005-05-13 06:08:00,0.7167,0.71698,0.71664,0.71669,55700000.0
2005-05-13 06:09:00,0.71656,0.71668,0.71622,0.71636,122500000.0
2005-05-13 06:10:00,0.71669,0.71684,0.71643,0.71662,59800000.0
2005-05-13 06:11:00,0.71655,0.71717,0.71655,0.71717,107999999.0
2005-05-13 06:12:00,0.71703,0.71703,0.71651,0.71677,78800001.0
2005-05-13 06:13:00,0.71669,0.71687,0.71655,0.71676,100099998.0
2005-05-13 06:14:00,0.71695,0.71703,0.71655,0.71676,91700001.0
2005-05-13 06:15:00,0.71673,0.71697,0.71661,0.71697,82099999.0
2005-05-13 06:16:00,0.71688,0.71695,0.71645,0.71658,102100000.0
2005-05-13 06:17:00,0.71665,0.71688,0.71645,0.71675,67100000.0
2005-05-13 06:18:00,0.71646,0.71687,0.71641,0.71679,164399996.0
2005-05-13 06:19:00,0.71654,0.71676,0.71642,0.71644,98400001.0
2005-05-13 06:20:00,0.71649,0.71665,0.7162,0.71625,111600002.0
2005-05-13 06:21:00,0.71643,0.71678,0.71643,0.7166,76099999.0
2005-05-13 06:22:00,0.71628,0.71676,0.71615,0.71676,141100002.0
2005-05-13 06:23:00,0.71652,0.71673,0.71647,0.71673,126400000.0
2005-05-13 06:24:00,0.71674,0.71683,0.71653,0.7168,88199998.0
2005-05-13 06:25:00,0.71673,0.71683,0.71661,0.71676,78099999.0
2005-05-13 06:26:00,0.71636,0.71664,0.71629,0.71632,129500001.0
2005-05-13 06:27:00,0.71651,0.71662,0.7163,0.71639,216100003.0
2005-05-13 06:28:00,0.71654,0.71664,0.71634,0.7164,82000001.0
2005-05-13 06:29:00,0.71644,0.71654,0.71624,0.71627,112600000.0
2005-05-13 06:30:00,0.71643,0.71647,0.71618,0.71625,89900000.0
2005-05-13 06:31:00,0.7163,0.71647,0.71617,0.7163,95300000.0
2005-05-13 06:32:00,0.71648,0.71661,0.71627,0.71647,79399998.0
2005-05-13 06:33:00,0.71652,0.71683,0.71646,0.71652,93299999.0
2005-05-13 06:34:00,0.71631,0.71651,0.71623,0.71628,143600000.0
2005-05-13 06:35:00,0.71621,0.71622,0.71562,0.71566,136799999.0
2005-05-13 06:36:00,0.71569,0.71609,0.71569,0.71609,115299998.0
2005-05-13 06:37:00,0.71614,0.7162,0.71587,0.71596,84399999.0
2005-05-13 06:38:00,0.71606,0.71622,0.71589,0.71619,97300000.0
2005-05-13 06:39:00,0.71632,0.71644,0.71585,0.71603,94200000.0
2005-05-13 06:40:00,0.71599,0.71621,0.71585,0.71585,143300000.0
2005-05-13 06:41:00,0.71581,0.71614,0.71572,0.71596,111399998.0
2005-05-13 06:42:00,0.71594,0.71614,0.71581,0.71601,84500000.0
2005-05-13 06:43:00,0.71628,0.71636,0.71623,0.71635,81100000.0
2005-05-13 06:44:00,0.71601,0.71633,0.71581,0.71633,122799999.0
2005-05-13 06:45:00,0.71587,0.71628,0.71587,0.7162,85699999.0
2005-05-13 06:46:00,0.71618,0.71618,0.71501,0.71548,100899999.0
2005-05-13 06:47:00,0.71557,0.71557,0.71514,0.71555,136499999.0
2005-05-13 06:48:00,0.71513,0.7155,0.7151,0.7155,141800003.0
2005-05-13 06:49:00,0.71545,0.71553,0.71525,0.71543,115300002.0
2005-05-13 06:50:00,0.71561,0.71566,0.71529,0.71566,83400001.0
2005-05-13 06:51:00,0.71572,0.71572,0.71544,0.71559,134599998.0
2005-05-13 06:52:00,0.71562,0.71562,0.71535,0.71539,114700000.0
2005-05-13 06:53:00,0.71577,0.71577,0.71545,0.71565,59300001.0
2005-05-13 06:54:00,0.71572,0.71572,0.71535,0.71545,73400000.0
2005-05-13 06:55:00,0.7155,0.71561,0.71534,0.71545,98300000.0
2005-05-13 06:56:00,0.71571,0.71572,0.71538,0.71567,85800000.0
2005-05-13 06:57:00,0.71586,0.71592,0.71546,0.7157,37600000.0
2005-05-13 06:58:00,0.71531,0.7158,0.71531,0.7156,101400000.0
2005-05-13 06:59:00,0.71534,0.71555,0.71534,0.71554,57400001.0
2005-05-13 07:00:00,0.71587,0.71587,0.71523,0.71555,89900000.0
2005-05-13 07:01:00,0.7153,0.71578,0.7153,0.71545,156300000.0
2005-05-13 07:02:00,0.71568,0.71568,0.71545,0.71563,113800001.0
2005-05-13 07:03:00,0.7156,0.71569,0.71532,0.71544,122199998.0
2005-05-13 07:04:00,0.71552,0.71552,0.71527,0.7154,70099999.0
2005-05-13 07:05:00,0.71523,0.71566,0.71517,0.71563,123200000.0
2005-05-13 07:06:00,0.71544,0.71544,0.71521,0.71543,117799997.0
2005-05-13 07:07:00,0.71571,0.71571,0.71536,0.71553,103000002.0
2005-05-13 07:08:00,0.71546,0.71569,0.71511,0.71549,112499998.0
2005-05-13 07:09:00,0.71521,0.7156,0.71521,0.71551,126200000.0
2005-05-13 07:10:00,0.71531,0.71561,0.71531,0.71535,133300000.0
2005-05-13 07:11:00,0.71501,0.71569,0.71501,0.71569,152999999.0
2005-05-13 07:12:00,0.71576,0.71579,0.71557,0.71567,91800000.0
2005-05-13 07:13:00,0.716,0.716,0.71562,0.71562,74900000.0
2005-05-13 07:14:00,0.71547,0.71582,0.71544,0.71582,100400002.0
2005-05-13 07:15:00,0.71551,0.71583,0.71539,0.71583,62200000.0
2005-05-13 07:16:00,0.71583,0.71583,0.71529,0.71529,32900000.0
2005-05-13 07:17:00,0.71575,0.71575,0.71544,0.71557,75100000.0
2005-05-13 07:18:00,0.71548,0.71578,0.71547,0.71565,137099999.0
2005-05-13 07:19:00,0.71563,0.71588,0.71562,0.71567,143699999.0
2005-05-13 07:20:00,0.71568,0.71588,0.71564,0.71588,78600001.0
2005-05-13 07:21:00,0.71585,0.71592,0.71569,0.71574,115699999.0
2005-05-13 07:22:00,0.71565,0.71597,0.71556,0.71583,99500000.0
2005-05-13 07:23:00,0.71582,0.71585,0.71564,0.71579,102100001.0
2005-05-13 07:24:00,0.71566,0.71576,0.71542,0.71542,95400002.0
2005-05-13 07:25:00,0.7156,0.71576,0.71539,0.71568,80600000.0
2005-05-13 07:26:00,0.71545,0.71571,0.71539,0.71559,98700001.0
2005-05-13 07:27:00,0.71554,0.71558,0.71532,0.71558,78700001.0
2005-05-13 07:28:00,0.71581,0.71584,0.71551,0.71551,84900000.0
2005-05-13 07:29:00,0.71547,0.71589,0.71547,0.71578,115900001.0
2005-05-13 07:30:00,0.71577,0.71588,0.71566,0.71587,88400000.0
2005-05-13 07:31:00,0.71577,0.71577,0.71555,0.71566,70699999.0
2005-05-13 07:32:00,0.7156,0.71571,0.71547,0.71547,101200000.0
2005-05-13 07:33:00,0.71543,0.71579,0.71525,0.71578,92400000.0
2005-05-13 07:34:00,0.71495,0.71537,0.71495,0.71523,62200000.0
2005-05-13 07:35:00,0.71509,0.71555,0.71507,0.71534,125999999.0
2005-05-13 07:36:00,0.71535,0.71545,0.71518,0.71521,89300000.0
2005-05-13 07:37:00,0.71527,0.71538,0.71504,0.71504,87700000.0
2005-05-13 07:38:00,0.71502,0.71554,0.71502,0.71554,61600000.0
2005-05-13 07:39:00,0.71554,0.71556,0.71505,0.71545,149499999.0
2005-05-13 07:40:00,0.71537,0.71577,0.71537,0.71538,78400001.0
2005-05-13 07:41:00,0.71532,0.7155,0.71528,0.7155,47700000.0
2005-05-13 07:42:00,0.7152,0.71563,0.71517,0.71546,96800000.0
2005-05-13 07:43:00,0.71542,0.71552,0.71529,0.71529,122199998.0
2005-05-13 07:44:00,0.71552,0.71552,0.71529,0.71529,115299999.0
2005-05-13 07:45:00,0.71525,0.71551,0.71525,0.71533,131600000.0
2005-05-13 07:46:00,0.71544,0.71544,0.71516,0.71519,161400001.0
2005-05-13 07:47:00,0.7153,0.71574,0.7153,0.71555,130200001.0
2005-05-13 07:48:00,0.71548,0.71564,0.71531,0.71564,102600000.0
2005-05-13 07:49:00,0.71542,0.7158,0.7154,0.71567,147399998.0
2005-05-13 07:50:00,0.71574,0.71597,0.71561,0.71589,78300000.0
2005-05-13 07:51:00,0.71579,0.71591,0.7157,0.71583,116099999.0
2005-05-13 07:52:00,0.71575,0.71605,0.71552,0.71594,115399999.0
2005-05-13 07:53:00,0.7158,0.71608,0.71573,0.71577,122200001.0
2005-05-13 07:54:00,0.71574,0.71595,0.71574,0.71587,107500000.0
2005-05-13 07:55:00,0.71581,0.71605,0.71577,0.71586,105500000.0
2005-05-13 07:56:00,0.71565,0.71613,0.71563,0.71605,119199998.0
2005-05-13 07:57:00,0.71598,0.71612,0.71574,0.71602,91399999.0
2005-05-13 07:58:00,0.71576,0.71604,0.71567,0.71582,168200001.0
2005-05-13 07:59:00,0.71593,0.71635,0.71593,0.71619,123300000.0
2005-05-13 08:00:00,0.71597,0.71624,0.71596,0.71612,139099998.0
2005-05-13 08:01:00,0.71583,0.71624,0.71572,0.71613,79000000.0
2005-05-13 08:02:00,0.71616,0.71616,0.7156,0.71599,110799998.0
2005-05-13 08:03:00,0.71574,0.7161,0.71574,0.7159,91000000.0
2005-05-13 08:04:00,0.71581,0.71607,0.71576,0.71596,134299999.0
2005-05-13 08:05:00,0.71588,0.71596,0.71566,0.71566,85800000.0
2005-05-13 08:06:00,0.71579,0.7162,0.71578,0.71578,94499999.0
2005-05-13 08:07:00,0.71595,0.71645,0.7159,0.71645,94700001.0
2005-05-13 08:08:00,0.7163,0.71633,0.71582,0.71599,130499999.0
2005-05-13 08:09:00,0.71597,0.71605,0.71581,0.71591,145099999.0
2005-05-13 08:10:00,0.71603,0.71633,0.71587,0.7163,136999999.0
2005-05-13 08:11:00,0.71629,0.71633,0.71596,0.71611,60500001.0
2005-05-13 08:12:00,0.71622,0.71637,0.71608,0.71615,88500000.0
2005-05-13 08:13:00,0.71615,0.7164,0.71606,0.71606,103200001.0
2005-05-13 08:14:00,0.71596,0.71625,0.71596,0.71625,62299999.0
2005-05-13 08:15:00,0.71612,0.71612,0.71568,0.71568,64699999.0
2005-05-13 08:16:00,0.71582,0.71602,0.71575,0.71597,111999997.0
2005-05-13 08:17:00,0.71617,0.71627,0.71606,0.71618,106400000.0
2005-05-13 08:18:00,0.71607,0.7163,0.71604,0.71604,74900000.0
2005-05-13 08:19:00,0.71619,0.71632,0.71603,0.71622,39100000.0
2005-05-13 08:20:00,0.7161,0.71626,0.71595,0.71602,142499998.0
2005-05-13 08:21:00,0.71588,0.7164,0.71582,0.71607,99499999.0
2005-05-13 08:22:00,0.71603,0.71693,0.71603,0.71653,122200001.0
2005-05-13 08:23:00,0.71689,0.71704,0.71674,0.71679,89399999.0
2005-05-13 08:24:00,0.71683,0.71695,0.71664,0.71691,99000000.0
2005-05-13 08:25:00,0.71691,0.7171,0.71674,0.71678,95799998.0
2005-05-13 08:26:00,0.71695,0.717,0.71674,0.71678,113200000.0
2005-05-13 08:27:00,0.71688,0.71691,0.71652,0.71674,96200000.0
2005-05-13 08:28:00,0.71689,0.71705,0.71664,0.71683,116500000.0
2005-05-13 08:29:00,0.71669,0.71685,0.7165,0.71651,155500001.0
2005-05-13 08:30:00,0.71687,0.7169,0.71655,0.7166,104000000.0
2005-05-13 08:31:00,0.71666,0.71685,0.71656,0.71675,122999999.0
2005-05-13 08:32:00,0.71646,0.71695,0.71646,0.71677,165400000.0
2005-05-13 08:33:00,0.71691,0.71712,0.71682,0.71692,164300002.0
2005-05-13 08:34:00,0.71685,0.71688,0.71674,0.71683,74799999.0
2005-05-13 08:35:00,0.71687,0.71707,0.71687,0.71699,126000001.0
2005-05-13 08:36:00,0.71713,0.71713,0.71685,0.71687,58900001.0
2005-05-13 08:37:00,0.7174,0.71742,0.71685,0.71723,147999998.0
2005-05-13 08:38:00,0.71711,0.71727,0.71711,0.71714,112100002.0
2005-05-13 08:39:00,0.71724,0.71729,0.71711,0.71715,83099998.0
2005-05-13 08:40:00,0.71722,0.71743,0.7172,0.71729,127800001.0
2005-05-13 08:41:00,0.71733,0.71738,0.71703,0.71728,148500000.0
2005-05-13 08:42:00,0.71739,0.71761,0.71734,0.71737,124100002.0
2005-05-13 08:43:00,0.7171,0.71761,0.71706,0.71741,100500000.0
2005-05-13 08:44:00,0.71717,0.71752,0.71709,0.71709,115999999.0
2005-05-13 08:45:00,0.71727,0.71738,0.71709,0.71709,105000000.0
2005-05-13 08:46:00,0.71718,0.71734,0.71711,0.71725,132000000.0
2005-05-13 08:47:00,0.71716,0.71731,0.7171,0.71721,62500000.0
2005-05-13 08:48:00,0.71724,0.71746,0.71718,0.71718,134300000.0
2005-05-13 08:49:00,0.71738,0.71746,0.71728,0.71728,88000000.0
2005-05-13 08:50:00,0.71728,0.71745,0.71722,0.71722,75399999.0
2005-05-13 08:51:00,0.7172,0.71731,0.71706,0.71716,119300001.0
2005-05-13 08:52:00,0.71725,0.71737,0.71708,0.71727,115599999.0
2005-05-13 08:53:00,0.71737,0.71745,0.71718,0.71719,143300000.0
2005-05-13 08:54:00,0.71711,0.71733,0.71701,0.71706,91800000.0
2005-05-13 08:55:00,0.71696,0.71712,0.7169,0.71712,68700001.0
2005-05-13 08:56:00,0.71699,0.71709,0.71656,0.71708,110799998.0
2005-05-13 08:57:00,0.71697,0.71731,0.71692,0.7173,89599999.0
2005-05-13 08:58:00,0.7172,0.71732,0.71711,0.71725,75600000.0
2005-05-13 08:59:00,0.7173,0.7175,0.71708,0.71725,146000000.0
2005-05-13 09:00:00,0.71742,0.71746,0.7172,0.7172,70800000.0
2005-05-13 09:01:00,0.71742,0.71742,0.71714,0.71729,65200000.0
2005-05-13 09:02:00,0.71738,0.71752,0.71722,0.71726,87600000.0
2005-05-13 09:03:00,0.71737,0.71763,0.71737,0.71763,99999998.0
2005-05-13 09:04:00,0.7177,0.7177,0.7174,0.71755,105300000.0
2005-05-13 09:05:00,0.71738,0.7177,0.71736,0.71768,79500002.0
2005-05-13 09:06:00,0.71766,0.7179,0.71766,0.71789,82100000.0
2005-05-13 09:07:00,0.7178,0.71804,0.71769,0.71782,148300000.0
2005-05-13 09:08:00,0.71775,0.71799,0.7177,0.71776,104100000.0
2005-05-13 09:09:00,0.7176,0.7179,0.71759,0.7178,78199999.0
2005-05-13 09:10:00,0.71779,0.71792,0.71773,0.71774,77600000.0
2005-05-13 09:11:00,0.71786,0.71802,0.71775,0.71785,115199999.0
2005-05-13 09:12:00,0.7178,0.7179,0.71756,0.71777,93900001.0
2005-05-13 09:13:00,0.71796,0.7181,0.71782,0.71805,102000000.0
2005-05-13 09:14:00,0.71807,0.71827,0.71788,0.7179,139600000.0
2005-05-13 09:15:00,0.71793,0.71842,0.71791,0.7181,90899998.0
2005-05-13 09:16:00,0.71814,0.71825,0.71792,0.7181,84700000.0
2005-05-13 09:17:00,0.71817,0.7183,0.718,0.71806,165599998.0
2005-05-13 09:18:00,0.71801,0.71826,0.71793,0.71822,121999999.0
2005-05-13 09:19:00,0.71803,0.71825,0.71802,0.71825,126000001.0
2005-05-13 09:20:00,0.7184,0.71853,0.71824,0.71844,103500001.0
2005-05-13 09:21:00,0.71836,0.71877,0.71833,0.71865,86500000.0
2005-05-13 09:22:00,0.71866,0.71866,0.7182,0.71828,169200000.0
2005-05-13 09:23:00,0.71836,0.7188,0.71833,0.71852,73800000.0
2005-05-13 09:24:00,0.71848,0.71856,0.71823,0.71844,142299998.0
2005-05-13 09:25:00,0.7183,0.71834,0.71795,0.71824,169400000.0
2005-05-13 09:26:00,0.71818,0.71818,0.71788,0.71803,103500000.0
2005-05-13 09:27:00,0.71789,0.71805,0.71774,0.71774,70800000.0
2005-05-13 09:28:00,0.71783,0.71796,0.71776,0.71796,84900000.0
2005-05-13 09:29:00,0.71789,0.71802,0.71774,0.71802,97500001.0
2005-05-13 09:30:00,0.71801,0.71812,0.7179,0.71808,177699999.0
2005-05-13 09:31:00,0.71788,0.71795,0.71769,0.71778,126899999.0
2005-05-13 09:32:00,0.71789,0.71793,0.71772,0.71791,52500000.0
2005-05-13 09:33:00,0.71804,0.71817,0.71783,0.71794,76700000.0
2005-05-13 09:34:00,0.71825,0.71825,0.7178,0.71818,135500000.0
2005-05-13 09:35:00,0.71809,0.71814,0.71793,0.71811,111800000.0
2005-05-13 09:36:00,0.71813,0.71813,0.71785,0.71801,126499999.0
2005-05-13 09:37:00,0.71788,0.71814,0.71771,0.71786,155400001.0
2005-05-13 09:38:00,0.71768,0.71808,0.71757,0.71793,98800000.0
2005-05-13 09:39:00,0.7179,0.71801,0.71774,0.7178,147500000.0
2005-05-13 09:40:00,0.71794,0.71807,0.71786,0.7179,198100003.0
2005-05-13 09:41:00,0.7178,0.7179,0.71766,0.71774,114600000.0
2005-05-13 09:42:00,0.7178,0.71815,0.7178,0.71795,54800001.0
2005-05-13 09:43:00,0.7179,0.7182,0.71788,0.71788,104499999.0
2005-05-13 09:44:00,0.71811,0.71812,0.71785,0.71812,173200002.0
2005-05-13 09:45:00,0.71809,0.71827,0.71804,0.71827,83699999.0
2005-05-13 09:46:00,0.71822,0.71826,0.71795,0.71795,62900000.0
2005-05-13 09:47:00,0.71793,0.71804,0.71773,0.71795,119399999.0
2005-05-13 09:48:00,0.71778,0.71785,0.71765,0.71775,89800000.0
2005-05-13 09:49:00,0.71784,0.71788,0.71761,0.71765,109799999.0
2005-05-13 09:50:00,0.7177,0.71798,0.71769,0.71786,120299999.0
2005-05-13 09:51:00,0.7179,0.71798,0.71771,0.71778,94500000.0
2005-05-13 09:52:00,0.71793,0.71793,0.7177,0.71774,165499995.0
2005-05-13 09:53:00,0.71792,0.71799,0.71763,0.71785,107500000.0
2005-05-13 09:54:00,0.71779,0.7179,0.71766,0.71785,106100000.0
2005-05-13 09:55:00,0.71751,0.71794,0.7175,0.71763,155100003.0
2005-05-13 09:56:00,0.71799,0.7181,0.7177,0.71777,131000001.0
2005-05-13 09:57:00,0.71743,0.71795,0.71743,0.71795,95099999.0
2005-05-13 09:58:00,0.71786,0.71794,0.71758,0.71758,90800000.0
2005-05-13 09:59:00,0.71774,0.71801,0.71771,0.71778,154299999.0
2005-05-13 10:00:00,0.71772,0.71787,0.71753,0.71764,88199998.0
2005-05-13 10:01:00,0.71787,0.71792,0.71763,0.7177,105200000.0
2005-05-13 10:02:00,0.71785,0.71808,0.71766,0.7178,94400000.0
2005-05-13 10:03:00,0.71799,0.71799,0.7177,0.71786,113400000.0
2005-05-13 10:04:00,0.71761,0.718,0.71761,0.71785,73100000.0
2005-05-13 10:05:00,0.71788,0.71805,0.7176,0.7176,122500001.0
2005-05-13 10:06:00,0.71794,0.71818,0.71769,0.71774,116300001.0
2005-05-13 10:07:00,0.7179,0.71815,0.7178,0.71813,124000002.0
2005-05-13 10:08:00,0.71785,0.71812,0.71785,0.718,107100000.0
2005-05-13 10:09:00,0.71783,0.7181,0.71766,0.718,137400000.0
2005-05-13 10:10:00,0.71791,0.71816,0.71782,0.71816,93300001.0
2005-05-13 10:11:00,0.71784,0.71813,0.71784,0.71805,72300000.0
2005-05-13 10:12:00,0.71802,0.71813,0.71793,0.718,145399998.0
2005-05-13 10:13:00,0.71789,0.71811,0.71785,0.71811,148699999.0
2005-05-13 10:14:00,0.71802,0.71808,0.71787,0.71792,96900000.0
2005-05-13 10:15:00,0.71814,0.71814,0.71775,0.71775,74300001.0
2005-05-13 10:16:00,0.71791,0.71807,0.71775,0.7179,127000003.0
2005-05-13 10:17:00,0.71792,0.71799,0.71771,0.71787,95699999.0
2005-05-13 10:18:00,0.71784,0.71788,0.71768,0.71768,85499999.0
2005-05-13 10:19:00,0.71767,0.71787,0.71767,0.7178,147499999.0
2005-05-13 10:20:00,0.71791,0.71798,0.71774,0.71793,81699999.0
2005-05-13 10:21:00,0.71782,0.71785,0.71753,0.71753,46700000.0
2005-05-13 10:22:00,0.71739,0.71787,0.71739,0.71777,64799999.0
2005-05-13 10:23:00,0.71783,0.71797,0.71774,0.71775,106700000.0
2005-05-13 10:24:00,0.71793,0.71799,0.71775,0.71775,66700000.0
2005-05-13 10:25:00,0.71781,0.71803,0.71781,0.71783,129699998.0
2005-05-13 10:26:00,0.71793,0.71808,0.71789,0.7179,129500001.0
2005-05-13 10:27:00,0.71786,0.71795,0.71774,0.71793,95099998.0
2005-05-13 10:28:00,0.71782,0.71792,0.71749,0.71778,97899998.0
2005-05-13 10:29:00,0.71797,0.7181,0.71784,0.71803,89299998.0
2005-05-13 10:30:00,0.718,0.71815,0.71784,0.71809,87999999.0
2005-05-13 10:31:00,0.71797,0.71811,0.71785,0.71799,91300001.0
2005-05-13 10:32:00,0.71794,0.71816,0.71783,0.71785,44700000.0
2005-05-13 10:33:00,0.71798,0.7182,0.71793,0.71793,65099999.0
2005-05-13 10:34:00,0.71798,0.71805,0.71786,0.71793,101699999.0
2005-05-13 10:35:00,0.71793,0.71815,0.71793,0.71805,114800000.0
2005-05-13 10:36:00,0.71821,0.71833,0.71798,0.7181,73899999.0
2005-05-13 10:37:00,0.71808,0.71831,0.71804,0.71824,92499999.0
2005-05-13 10:38:00,0.71817,0.71817,0.71781,0.71789,44400001.0
2005-05-13 10:39:00,0.718,0.71829,0.71787,0.71795,46700000.0
2005-05-13 10:40:00,0.71808,0.71815,0.71807,0.71814,80500000.0
2005-05-13 10:41:00,0.71782,0.71819,0.71782,0.71808,103300000.0
2005-05-13 10:42:00,0.71806,0.71823,0.71781,0.71793,136500000.0
2005-05-13 10:43:00,0.71783,0.71833,0.71776,0.71829,91800000.0
2005-05-13 10:44:00,0.71809,0.71822,0.71792,0.71822,50899999.0
2005-05-13 10:45:00,0.71809,0.71809,0.71776,0.71791,116099999.0
2005-05-13 10:46:00,0.71782,0.71796,0.71756,0.71756,74899999.0
2005-05-13 10:47:00,0.71737,0.71765,0.71737,0.71765,96299999.0
2005-05-13 10:48:00,0.7175,0.71766,0.71745,0.7175,108700000.0
2005-05-13 10:49:00,0.71762,0.71775,0.71739,0.71739,75799999.0
2005-05-13 10:50:00,0.71779,0.71779,0.71753,0.71757,70300000.0
2005-05-13 10:51:00,0.71745,0.7178,0.71745,0.71772,126200000.0
2005-05-13 10:52:00,0.71762,0.71766,0.71743,0.71763,76299999.0
2005-05-13 10:53:00,0.71748,0.71768,0.7174,0.71757,122600000.0
2005-05-13 10:54:00,0.71754,0.71773,0.71741,0.71741,142600000.0
2005-05-13 10:55:00,0.71754,0.71766,0.71747,0.71747,92000002.0
2005-05-13 10:56:00,0.71767,0.71767,0.717,0.71727,103500000.0
2005-05-13 10:57:00,0.71733,0.71746,0.7171,0.7171,160899998.0
2005-05-13 10:58:00,0.71691,0.71714,0.71675,0.71688,121200000.0
2005-05-13 10:59:00,0.71645,0.71647,0.71607,0.71613,110400000.0
2005-05-13 11:00:00,0.71606,0.71624,0.71548,0.7159,133200000.0
2005-05-13 11:01:00,0.71607,0.71626,0.7156,0.71598,102800000.0
2005-05-13 11:02:00,0.71609,0.71623,0.71574,0.71598,88400001.0
2005-05-13 11:03:00,0.71596,0.71612,0.71575,0.71611,141099998.0
2005-05-13 11:04:00,0.71607,0.71611,0.71584,0.71589,81200001.0
2005-05-13 11:05:00,0.71605,0.7163,0.71584,0.71628,126700003.0
2005-05-13 11:06:00,0.71621,0.71642,0.71616,0.7163,85600000.0
2005-05-13 11:07:00,0.71616,0.71637,0.71616,0.71637,102000003.0
2005-05-13 11:08:00,0.71634,0.71641,0.71621,0.71626,63500000.0
2005-05-13 11:09:00,0.7163,0.71637,0.71609,0.71617,164999997.0
2005-05-13 11:10:00,0.71625,0.71658,0.71618,0.7165,121399998.0
2005-05-13 11:11:00,0.71643,0.717,0.71643,0.717,77700000.0
2005-05-13 11:12:00,0.71683,0.71709,0.71664,0.71705,92400000.0
2005-05-13 11:13:00,0.71683,0.71715,0.71669,0.71715,152199999.0
2005-05-13 11:14:00,0.71696,0.71717,0.71679,0.71693,138099999.0
2005-05-13 11:15:00,0.7167,0.71705,0.71666,0.71691,94899997.0
2005-05-13 11:16:00,0.71697,0.71706,0.71674,0.71703,71300000.0
2005-05-13 11:17:00,0.71722,0.71722,0.71657,0.71685,85200000.0
2005-05-13 11:18:00,0.71673,0.71694,0.71637,0.71656,146300000.0
2005-05-13 11:19:00,0.71633,0.7169,0.7163,0.71667,152899998.0
2005-05-13 11:20:00,0.7167,0.7167,0.7164,0.71648,59600000.0
2005-05-13 11:21:00,0.71666,0.71681,0.71639,0.71646,134599998.0
2005-05-13 11:22:00,0.71634,0.71671,0.71634,0.7166,110800000.0
2005-05-13 11:23:00,0.71687,0.71687,0.71649,0.71652,107900000.0
2005-05-13 11:24:00,0.71647,0.71668,0.71627,0.71668,116999999.0
2005-05-13 11:25:00,0.7166,0.71671,0.71646,0.71662,59700000.0
2005-05-13 11:26:00,0.71657,0.71668,0.71642,0.71642,101899998.0
2005-05-13 11:27:00,0.71634,0.71653,0.71607,0.71607,129899999.0
2005-05-13 11:28:00,0.71619,0.71639,0.71609,0.71628,117599999.0
2005-05-13 11:29:00,0.71616,0.71617,0.71593,0.71601,83700000.0
2005-05-13 11:30:00,0.71593,0.71624,0.71585,0.71623,92499999.0
2005-05-13 11:31:00,0.71606,0.7162,0.71576,0.71576,144800001.0
2005-05-13 11:32:00,0.71585,0.71601,0.71571,0.71584,113800001.0
2005-05-13 11:33:00,0.71586,0.71613,0.71576,0.71613,43000000.0
2005-05-13 11:34:00,0.71614,0.71619,0.7159,0.71604,95000000.0
2005-05-13 11:35:00,0.71609,0.71629,0.71601,0.71627,154500000.0
2005-05-13 11:36:00,0.71603,0.71603,0.71572,0.71576,67900001.0
2005-05-13 11:37:00,0.71587,0.7159,0.71562,0.71562,78300000.0
2005-05-13 11:38:00,0.71565,0.71577,0.71543,0.7156,170300003.0
2005-05-13 11:39:00,0.71576,0.7158,0.71532,0.71532,131099997.0
2005-05-13 11:40:00,0.71513,0.71539,0.71506,0.71531,88299999.0
2005-05-13 11:41:00,0.71501,0.71551,0.71501,0.71542,141299998.0
2005-05-13 11:42:00,0.71553,0.71584,0.71545,0.71561,123600000.0
2005-05-13 11:43:00,0.71575,0.71586,0.71549,0.7155,93200001.0
2005-05-13 11:44:00,0.71556,0.71568,0.71534,0.71566,137600001.0
2005-05-13 11:45:00,0.71558,0.71574,0.71544,0.71551,107999998.0
2005-05-13 11:46:00,0.71532,0.71564,0.71532,0.71552,81400000.0
2005-05-13 11:47:00,0.71563,0.71563,0.71533,0.71547,114199998.0
2005-05-13 11:48:00,0.71556,0.71562,0.71551,0.71551,108200000.0
2005-05-13 11:49:00,0.71536,0.71554,0.71526,0.71528,140299999.0
2005-05-13 11:50:00,0.71529,0.71529,0.71485,0.71488,73500000.0
2005-05-13 11:51:00,0.71465,0.71496,0.71457,0.71482,119200000.0
2005-05-13 11:52:00,0.71479,0.71484,0.7145,0.71477,126299998.0
2005-05-13 11:53:00,0.71453,0.715,0.71452,0.715,42200000.0
2005-05-13 11:54:00,0.71492,0.71495,0.71471,0.71478,136500000.0
2005-05-13 11:55:00,0.71479,0.71489,0.71435,0.7148,131799998.0
2005-05-13 11:56:00,0.71484,0.71494,0.71464,0.71491,84999999.0
2005-05-13 11:57:00,0.7149,0.71505,0.71481,0.71483,66900001.0
2005-05-13 11:58:00,0.71495,0.71511,0.71477,0.71494,147700000.0
2005-05-13 11:59:00,0.71483,0.71504,0.7147,0.715,121800000.0
2005-05-13 12:00:00,0.71473,0.71492,0.71462,0.71482,139100000.0
2005-05-13 12:01:00,0.71453,0.71496,0.71452,0.71472,116699998.0
2005-05-13 12:02:00,0.71478,0.71514,0.71478,0.71503,105700000.0
2005-05-13 12:03:00,0.71493,0.71494,0.71472,0.71478,69900000.0
2005-05-13 12:04:00,0.71469,0.71477,0.71456,0.71474,128600001.0
2005-05-13 12:05:00,0.71471,0.71484,0.71461,0.71476,87200001.0
2005-05-13 12:06:00,0.71478,0.71509,0.71478,0.71501,106300000.0
2005-05-13 12:07:00,0.71487,0.71521,0.71484,0.71511,96000000.0
2005-05-13 12:08:00,0.71502,0.71556,0.71499,0.71551,82800000.0
2005-05-13 12:09:00,0.71547,0.71547,0.71518,0.71524,124800000.0
2005-05-13 12:10:00,0.71535,0.71535,0.71517,0.71534,90800000.0
2005-05-13 12:11:00,0.71552,0.71557,0.71514,0.71514,107500000.0
2005-05-13 12:12:00,0.71486,0.71529,0.71486,0.71529,96400000.0
2005-05-13 12:13:00,0.71505,0.71524,0.71494,0.71519,120900002.0
2005-05-13 12:14:00,0.71535,0.7155,0.71525,0.7153,114999998.0
2005-05-13 12:15:00,0.71549,0.71568,0.7153,0.71547,103200000.0
2005-05-13 12:16:00,0.71516,0.71555,0.71516,0.71547,128399999.0
2005-05-13 12:17:00,0.71562,0.7157,0.71524,0.71524,81300000.0
2005-05-13 12:18:00,0.71549,0.71562,0.71531,0.71548,82000000.0
2005-05-13 12:19:00,0.71539,0.71543,0.71522,0.71526,68299999.0
2005-05-13 12:20:00,0.71522,0.71544,0.71506,0.7151,104500001.0
2005-05-13 12:21:00,0.71505,0.71531,0.71491,0.71502,110600000.0
2005-05-13 12:22:00,0.71532,0.71534,0.71503,0.71507,136500000.0
2005-05-13 12:23:00,0.71495,0.71519,0.71495,0.71519,138499996.0
2005-05-13 12:24:00,0.71492,0.71517,0.71485,0.71496,122199999.0
2005-05-13 12:25:00,0.71474,0.7149,0.71473,0.7149,160100001.0
2005-05-13 12:26:00,0.7149,0.7151,0.71473,0.71495,83700000.0
2005-05-13 12:27:00,0.71499,0.71518,0.71493,0.71518,70700001.0
2005-05-13 12:28:00,0.71511,0.71532,0.71501,0.71515,153899999.0
2005-05-13 12:29:00,0.71508,0.71529,0.71491,0.71491,91000000.0
2005-05-13 12:30:00,0.71472,0.71502,0.71459,0.71475,158100002.0
2005-05-13 12:31:00,0.71495,0.715,0.71477,0.71495,128500000.0
2005-05-13 12:32:00,0.71492,0.71492,0.71462,0.71462,109000000.0
2005-05-13 12:33:00,0.71491,0.71491,0.71473,0.71473,106200000.0
2005-05-13 12:34:00,0.7147,0.71485,0.71464,0.71477,102899999.0
2005-05-13 12:35:00,0.71475,0.71484,0.71462,0.7148,83899999.0
2005-05-13 12:36:00,0.71488,0.71495,0.71458,0.71474,65100000.0
2005-05-13 12:37:00,0.71483,0.71495,0.71452,0.7146,107500000.0
2005-05-13 12:38:00,0.71497,0.71497,0.71441,0.71475,87200001.0
2005-05-13 12:39:00,0.71468,0.71482,0.71457,0.71478,102099999.0
2005-05-13 12:40:00,0.71456,0.71471,0.71451,0.71465,80600000.0
2005-05-13 12:41:00,0.71412,0.71451,0.71404,0.71405,118700000.0
2005-05-13 12:42:00,0.71414,0.71437,0.71406,0.7143,99700001.0
2005-05-13 12:43:00,0.71419,0.71457,0.71407,0.71446,79500001.0
2005-05-13 12:44:00,0.71448,0.7145,0.71412,0.71426,115100000.0
2005-05-13 12:45:00,0.71429,0.71453,0.71425,0.71451,70599999.0
2005-05-13 12:46:00,0.71469,0.71469,0.71423,0.71447,122299998.0
2005-05-13 12:47:00,0.71452,0.71462,0.71442,0.71458,107700000.0
2005-05-13 12:48:00,0.71462,0.71469,0.71442,0.71445,55799999.0
2005-05-13 12:49:00,0.71444,0.71451,0.71425,0.71427,105800001.0
2005-05-13 12:50:00,0.71431,0.71447,0.71401,0.71411,103300000.0
2005-05-13 12:51:00,0.71428,0.71449,0.714,0.7142,86100002.0
2005-05-13 12:52:00,0.7141,0.71424,0.71355,0.71391,99199999.0
2005-05-13 12:53:00,0.71381,0.71429,0.71381,0.71427,98099999.0
2005-05-13 12:54:00,0.71408,0.71414,0.71384,0.71398,135999999.0
2005-05-13 12:55:00,0.71363,0.71395,0.71361,0.71375,166900001.0
2005-05-13 12:56:00,0.71385,0.71412,0.71368,0.71371,129700001.0
2005-05-13 12:57:00,0.714,0.71421,0.71397,0.71403,109500001.0
2005-05-13 12:58:00,0.71401,0.71423,0.71395,0.71406,86199999.0
2005-05-13 12:59:00,0.71399,0.71412,0.71387,0.71403,96200001.0
2005-05-13 13:00:00,0.71414,0.7143,0.71406,0.71412,90600001.0
2005-05-13 13:01:00,0.71397,0.71414,0.71386,0.71396,112100002.0
2005-05-13 13:02:00,0.71396,0.71435,0.71392,0.71435,136000000.0
2005-05-13 13:03:00,0.7141,0.71424,0.71383,0.71403,83999999.0
2005-05-13 13:04:00,0.71379,0.71399,0.71373,0.71395,96400000.0
2005-05-13 13:05:00,0.7141,0.71416,0.71385,0.71385,73900000.0
2005-05-13 13:06:00,0.714,0.71406,0.71394,0.71399,73999999.0
2005-05-13 13:07:00,0.71376,0.7141,0.71376,0.71387,84599998.0
2005-05-13 13:08:00,0.71343,0.71389,0.71343,0.71359,86600000.0
2005-05-13 13:09:00,0.7136,0.71377,0.71326,0.71326,114400000.0
2005-05-13 13:10:00,0.71323,0.7135,0.71321,0.71327,123500000.0
2005-05-13 13:11:00,0.7134,0.71356,0.71313,0.71313,108800002.0
2005-05-13 13:12:00,0.71346,0.71397,0.71337,0.71378,151700001.0
2005-05-13 13:13:00,0.7137,0.71381,0.71341,0.71353,119600000.0
2005-05-13 13:14:00,0.71361,0.71368,0.7135,0.71351,93300000.0
2005-05-13 13:15:00,0.71365,0.71375,0.71354,0.71371,111500000.0
2005-05-13 13:16:00,0.71358,0.71383,0.71358,0.71365,169799999.0
2005-05-13 13:17:00,0.71364,0.71386,0.7136,0.71381,54800000.0
2005-05-13 13:18:00,0.71379,0.71387,0.71354,0.71354,103599999.0
2005-05-13 13:19:00,0.7136,0.71391,0.71351,0.71377,102199999.0
2005-05-13 13:20:00,0.71388,0.7139,0.71363,0.71365,101800001.0
2005-05-13 13:21:00,0.7138,0.71391,0.71376,0.71387,172399999.0
2005-05-13 13:22:00,0.71389,0.71404,0.71373,0.71373,139199999.0
2005-05-13 13:23:00,0.71402,0.71408,0.71381,0.71395,149899997.0
2005-05-13 13:24:00,0.71388,0.71417,0.71373,0.71386,147800002.0
2005-05-13 13:25:00,0.714,0.71405,0.71383,0.71383,106200000.0
2005-05-13 13:26:00,0.71402,0.71407,0.71345,0.71381,84700000.0
2005-05-13 13:27:00,0.714,0.714,0.71335,0.71335,123399999.0
2005-05-13 13:28:00,0.71382,0.714,0.71343,0.71346,108800000.0
2005-05-13 13:29:00,0.7138,0.71385,0.71341,0.71342,117199999.0
2005-05-13 13:30:00,0.71386,0.71397,0.71361,0.71386,61300000.0
2005-05-13 13:31:00,0.71378,0.71389,0.71359,0.71385,93900001.0
2005-05-13 13:32:00,0.71366,0.71366,0.71349,0.71354,118400000.0
2005-05-13 13:33:00,0.71342,0.71357,0.71325,0.71341,95200000.0
2005-05-13 13:34:00,0.71338,0.71342,0.71279,0.71291,129400001.0
2005-05-13 13:35:00,0.71287,0.71305,0.7124,0.71241,121499999.0
2005-05-13 13:36:00,0.71243,0.71247,0.71211,0.71222,66200000.0
2005-05-13 13:37:00,0.71234,0.71248,0.71204,0.71231,103600000.0
2005-05-13 13:38:00,0.71241,0.71256,0.71236,0.71251,107500000.0
2005-05-13 13:39:00,0.71242,0.71265,0.71241,0.71257,61300000.0
2005-05-13 13:40:00,0.71264,0.71268,0.71245,0.71268,92299999.0
2005-05-13 13:41:00,0.71253,0.71276,0.71253,0.71271,150299995.0
2005-05-13 13:42:00,0.71256,0.71273,0.71243,0.71243,82600000.0
2005-05-13 13:43:00,0.71264,0.71268,0.71208,0.7121,60400000.0
2005-05-13 13:44:00,0.71259,0.71259,0.71239,0.71242,110900001.0
2005-05-13 13:45:00,0.71221,0.71233,0.71206,0.71213,138400004.0
2005-05-13 13:46:00,0.71219,0.71231,0.71196,0.71223,153500001.0
2005-05-13 13:47:00,0.71215,0.71239,0.71213,0.71223,102300001.0
2005-05-13 13:48:00,0.71215,0.71258,0.71209,0.71251,85200000.0
2005-05-13 13:49:00,0.71256,0.71257,0.71238,0.71248,91299998.0
2005-05-13 13:50:00,0.71265,0.71277,0.71252,0.71263,94999999.0
2005-05-13 13:51:00,0.71256,0.71272,0.71244,0.71263,66400000.0
2005-05-13 13:52:00,0.71259,0.71259,0.71185,0.71199,163300003.0
2005-05-13 13:53:00,0.71225,0.71233,0.712,0.71205,145300001.0
2005-05-13 13:54:00,0.71191,0.71213,0.7119,0.71213,91300000.0
2005-05-13 13:55:00,0.71199,0.71243,0.71199,0.71237,145599998.0
2005-05-13 13:56:00,0.71239,0.71255,0.71205,0.71231,145699997.0
2005-05-13 13:57:00,0.71234,0.71234,0.71213,0.71214,93499999.0
2005-05-13 13:58:00,0.71226,0.71236,0.71216,0.71216,121399999.0
2005-05-13 13:59:00,0.71231,0.71252,0.71204,0.71204,75700001.0
2005-05-13 14:00:00,0.71209,0.71228,0.71193,0.71209,122700000.0
2005-05-13 14:01:00,0.71215,0.71234,0.71209,0.71222,83000000.0
2005-05-13 14:02:00,0.71236,0.71249,0.71217,0.71217,132000001.0
2005-05-13 14:03:00,0.71233,0.71274,0.71233,0.71247,49600000.0
2005-05-13 14:04:00,0.71252,0.71312,0.71252,0.71309,119099997.0
2005-05-13 14:05:00,0.71268,0.71296,0.7126,0.71271,91100001.0
2005-05-13 14:06:00,0.71269,0.71269,0.71216,0.71247,120400000.0
2005-05-13 14:07:00,0.71255,0.71289,0.71241,0.71275,150200000.0
2005-05-13 14:08:00,0.71268,0.71296,0.7126,0.71288,105499998.0
2005-05-13 14:09:00,0.7128,0.71301,0.7128,0.71285,106700000.0
2005-05-13 14:10:00,0.71294,0.71322,0.71282,0.713,105099999.0
2005-05-13 14:11:00,0.7135,0.7136,0.71293,0.71303,65300001.0
2005-05-13 14:12:00,0.71301,0.71307,0.71276,0.71299,142600000.0
2005-05-13 14:13:00,0.71285,0.71308,0.71285,0.71298,72599999.0
2005-05-13 14:14:00,0.71304,0.71312,0.71287,0.71293,101100001.0
2005-05-13 14:15:00,0.7127,0.71293,0.7127,0.71291,122600003.0
2005-05-13 14:16:00,0.71278,0.71291,0.71267,0.71277,82099998.0
2005-05-13 14:17:00,0.71275,0.71291,0.71271,0.71281,138900000.0
2005-05-13 14:18:00,0.71281,0.71302,0.71271,0.71302,97699999.0
2005-05-13 14:19:00,0.71273,0.71291,0.71263,0.71275,138300000.0
2005-05-13 14:20:00,0.71279,0.71297,0.71275,0.71295,147700000.0
2005-05-13 14:21:00,0.71284,0.71304,0.71282,0.71293,79200000.0
2005-05-13 14:22:00,0.71298,0.71312,0.71284,0.71292,160900005.0
2005-05-13 14:23:00,0.71268,0.71291,0.71267,0.71267,146899997.0
2005-05-13 14:24:00,0.71287,0.71313,0.71287,0.71288,82599999.0
2005-05-13 14:25:00,0.71325,0.71325,0.71283,0.71307,138699997.0
2005-05-13 14:26:00,0.71294,0.71294,0.71277,0.7128,95700000.0
2005-05-13 14:27:00,0.71286,0.71302,0.7127,0.71284,115800000.0
2005-05-13 14:28:00,0.71286,0.71304,0.71277,0.71304,109800000.0
2005-05-13 14:29:00,0.71315,0.71315,0.71283,0.71283,89300000.0
2005-05-13 14:30:00,0.7129,0.71326,0.7129,0.71326,122499998.0
2005-05-13 14:31:00,0.71317,0.71345,0.71315,0.71333,98000002.0
2005-05-13 14:32:00,0.713,0.71339,0.71296,0.71333,70800001.0
2005-05-13 14:33:00,0.71332,0.71338,0.71301,0.71301,146600002.0
2005-05-13 14:34:00,0.71325,0.71333,0.71274,0.71292,94200000.0
2005-05-13 14:35:00,0.71323,0.71326,0.71299,0.71305,84900000.0
2005-05-13 14:36:00,0.71294,0.71305,0.71287,0.71294,122800002.0
2005-05-13 14:37:00,0.71308,0.7132,0.71307,0.71319,68399999.0
2005-05-13 14:38:00,0.71312,0.71329,0.71304,0.71321,105899998.0
2005-05-13 14:39:00,0.7131,0.71348,0.7131,0.71342,130900000.0
2005-05-13 14:40:00,0.71341,0.71356,0.7131,0.7133,143900000.0
2005-05-13 14:41:00,0.71337,0.71344,0.71325,0.71327,111799999.0
2005-05-13 14:42:00,0.71315,0.71343,0.7131,0.7134,125800001.0
2005-05-13 14:43:00,0.71342,0.71345,0.71318,0.71343,133800000.0
2005-05-13 14:44:00,0.7134,0.71342,0.71321,0.71339,147099996.0
2005-05-13 14:45:00,0.71325,0.71441,0.71325,0.7144,121500000.0
2005-05-13 14:46:00,0.71447,0.71463,0.71376,0.71376,136100000.0
2005-05-13 14:47:00,0.71363,0.71387,0.71345,0.71371,95499999.0
2005-05-13 14:48:00,0.71374,0.71385,0.71362,0.7137,77600000.0
2005-05-13 14:49:00,0.71379,0.71379,0.71344,0.71345,111799998.0
2005-05-13 14:50:00,0.71356,0.714,0.71353,0.71398,107900001.0
2005-05-13 14:51:00,0.7137,0.71395,0.71357,0.71395,93499998.0
2005-05-13 14:52:00,0.71386,0.71402,0.71366,0.71371,137100000.0
2005-05-13 14:53:00,0.71387,0.71397,0.71371,0.71397,126800000.0
2005-05-13 14:54:00,0.71383,0.71396,0.7136,0.7136,69200000.0
2005-05-13 14:55:00,0.71327,0.7136,0.71327,0.71342,59099999.0
2005-05-13 14:56:00,0.7134,0.71372,0.71338,0.7135,140899998.0
2005-05-13 14:57:00,0.71352,0.71361,0.71344,0.71344,60000000.0
2005-05-13 14:58:00,0.71332,0.71345,0.71319,0.71332,181099999.0
2005-05-13 14:59:00,0.71359,0.71359,0.71317,0.71331,110999999.0
2005-05-13 15:00:00,0.71351,0.71353,0.71306,0.7131,107300003.0
2005-05-13 15:01:00,0.71333,0.71343,0.71323,0.71331,134200001.0
2005-05-13 15:02:00,0.71302,0.71344,0.71282,0.71335,39200000.0
2005-05-13 15:03:00,0.71305,0.71333,0.71304,0.71333,130199997.0
2005-05-13 15:04:00,0.7132,0.71337,0.71304,0.71332,103300001.0
2005-05-13 15:05:00,0.71336,0.71343,0.7133,0.71332,99700000.0
2005-05-13 15:06:00,0.71345,0.71353,0.71326,0.7135,152399997.0
2005-05-13 15:07:00,0.71326,0.71353,0.71323,0.71339,172399995.0
2005-05-13 15:08:00,0.71338,0.71338,0.71306,0.71306,99000000.0
2005-05-13 15:09:00,0.71311,0.71339,0.71305,0.71324,156699999.0
2005-05-13 15:10:00,0.71311,0.71351,0.71311,0.71314,134499998.0
2005-05-13 15:11:00,0.71322,0.71337,0.71313,0.71334,98700000.0
2005-05-13 15:12:00,0.71328,0.71332,0.71299,0.71315,119400000.0
2005-05-13 15:13:00,0.71318,0.71328,0.71294,0.71314,82199999.0
2005-05-13 15:14:00,0.71313,0.71345,0.71302,0.71345,115899999.0
2005-05-13 15:15:00,0.71347,0.71361,0.71337,0.71358,103800000.0
2005-05-13 15:16:00,0.71343,0.71361,0.71334,0.71355,111800000.0
2005-05-13 15:17:00,0.71375,0.71487,0.71373,0.71485,110699998.0
2005-05-13 15:18:00,0.71452,0.71468,0.71385,0.71447,99600002.0
2005-05-13 15:19:00,0.71465,0.71517,0.71454,0.71507,159400001.0
2005-05-13 15:20:00,0.71497,0.71537,0.71486,0.71537,144400000.0
2005-05-13 15:21:00,0.71516,0.7153,0.715,0.71516,81199999.0
2005-05-13 15:22:00,0.71508,0.71508,0.71477,0.71477,42200000.0
2005-05-13 15:23:00,0.71464,0.71498,0.71464,0.71493,87700000.0
2005-05-13 15:24:00,0.71504,0.71528,0.7149,0.71508,125099997.0
2005-05-13 15:25:00,0.71494,0.71533,0.71484,0.71503,140300000.0
2005-05-13 15:26:00,0.71497,0.71521,0.71497,0.71512,88300002.0
2005-05-13 15:27:00,0.71507,0.71521,0.71488,0.71488,85800001.0
2005-05-13 15:28:00,0.71478,0.71521,0.71471,0.71512,78999999.0
2005-05-13 15:29:00,0.7152,0.71533,0.71492,0.71492,72900000.0
2005-05-13 15:30:00,0.71505,0.71525,0.71505,0.71521,79600001.0
2005-05-13 15:31:00,0.71513,0.71523,0.7149,0.71523,90500000.0
2005-05-13 15:32:00,0.71517,0.71529,0.71471,0.71487,58200000.0
2005-05-13 15:33:00,0.71478,0.71483,0.71457,0.71474,96299999.0
2005-05-13 15:34:00,0.71479,0.71479,0.71461,0.71475,100999999.0
2005-05-13 15:35:00,0.7148,0.71487,0.71451,0.71451,78000000.0
2005-05-13 15:36:00,0.71418,0.71447,0.71413,0.71425,133700000.0
2005-05-13 15:37:00,0.71401,0.71422,0.71391,0.71397,124500001.0
2005-05-13 15:38:00,0.71409,0.71416,0.71385,0.71398,84199999.0
2005-05-13 15:39:00,0.71394,0.71399,0.71383,0.71394,94200000.0
2005-05-13 15:40:00,0.71386,0.71388,0.71362,0.71362,101000002.0
2005-05-13 15:41:00,0.71355,0.71386,0.71344,0.71375,136699998.0
2005-05-13 15:42:00,0.71364,0.71391,0.71357,0.71368,102200000.0
2005-05-13 15:43:00,0.71382,0.71388,0.71365,0.71386,70600000.0
2005-05-13 15:44:00,0.7138,0.71421,0.7138,0.71394,144099998.0
2005-05-13 15:45:00,0.71385,0.71427,0.71375,0.71427,117899999.0
2005-05-13 15:46:00,0.7142,0.7144,0.71403,0.71403,110200000.0
2005-05-13 15:47:00,0.71412,0.71426,0.71407,0.7141,153999999.0
2005-05-13 15:48:00,0.71423,0.71437,0.71419,0.71432,120599997.0
2005-05-13 15:49:00,0.71421,0.71451,0.71421,0.71445,134400001.0
2005-05-13 15:50:00,0.71445,0.71465,0.71419,0.71419,129799999.0
2005-05-13 15:51:00,0.7141,0.71427,0.71403,0.71427,129200000.0
2005-05-13 15:52:00,0.71437,0.71447,0.7138,0.71393,112999999.0
2005-05-13 15:53:00,0.7137,0.71409,0.7137,0.714,98100002.0
2005-05-13 15:54:00,0.71371,0.71423,0.71371,0.71404,73400000.0
2005-05-13 15:55:00,0.7141,0.71416,0.71384,0.71403,135200000.0
2005-05-13 15:56:00,0.71404,0.71407,0.71355,0.71398,169300003.0
2005-05-13 15:57:00,0.71394,0.714,0.71375,0.71383,130799996.0
2005-05-13 15:58:00,0.71356,0.71389,0.71341,0.7135,118199999.0
2005-05-13 15:59:00,0.71343,0.71352,0.7132,0.7132,123200000.0
2005-05-13 16:00:00,0.713,0.71344,0.713,0.71344,48200000.0
2005-05-13 16:01:00,0.71341,0.71359,0.71331,0.71343,91300001.0
2005-05-13 16:02:00,0.71347,0.71358,0.71331,0.71358,178600001.0
2005-05-13 16:03:00,0.71365,0.7138,0.71359,0.7138,79400000.0
2005-05-13 16:04:00,0.71371,0.71381,0.71355,0.71373,94700000.0
2005-05-13 16:05:00,0.71361,0.71382,0.71361,0.71371,93400000.0
2005-05-13 16:06:00,0.71388,0.71388,0.71348,0.71377,96799999.0
2005-05-13 16:07:00,0.71375,0.71384,0.71367,0.71382,80200000.0
2005-05-13 16:08:00,0.7136,0.71379,0.71349,0.71349,89800001.0
2005-05-13 16:09:00,0.7133,0.7136,0.7133,0.71353,88100002.0
2005-05-13 16:10:00,0.71334,0.7137,0.71334,0.71367,129600002.0
2005-05-13 16:11:00,0.71354,0.71354,0.71322,0.7133,87700000.0
2005-05-13 16:12:00,0.71351,0.71368,0.71351,0.71358,74299999.0
2005-05-13 16:13:00,0.71346,0.71376,0.71342,0.71345,129099998.0
2005-05-13 16:14:00,0.71355,0.71381,0.71355,0.71356,115700000.0
2005-05-13 16:15:00,0.71346,0.71354,0.71328,0.71348,108299999.0
2005-05-13 16:16:00,0.71307,0.71359,0.71307,0.71342,104200002.0
2005-05-13 16:17:00,0.7134,0.71356,0.71336,0.71347,101900001.0
2005-05-13 16:18:00,0.71333,0.71358,0.71321,0.71339,98300000.0
2005-05-13 16:19:00,0.71336,0.7135,0.71314,0.71334,147800001.0
2005-05-13 16:20:00,0.71336,0.71353,0.71331,0.71344,136899998.0
2005-05-13 16:21:00,0.71348,0.71349,0.71334,0.71341,91900000.0
2005-05-13 16:22:00,0.71345,0.71353,0.71331,0.71348,83000000.0
2005-05-13 16:23:00,0.71332,0.71341,0.71323,0.71332,116600000.0
2005-05-13 16:24:00,0.71339,0.71349,0.71305,0.71335,158500002.0
2005-05-13 16:25:00,0.71332,0.71345,0.71324,0.71345,59300000.0
2005-05-13 16:26:00,0.71334,0.71346,0.71317,0.71329,95699999.0
2005-05-13 16:27:00,0.71332,0.71332,0.71312,0.71318,109999998.0
2005-05-13 16:28:00,0.71307,0.71343,0.71307,0.71336,66200001.0
2005-05-13 16:29:00,0.71333,0.7134,0.71322,0.71335,72700000.0
2005-05-13 16:30:00,0.71351,0.71352,0.7132,0.71334,67800000.0
2005-05-13 16:31:00,0.71336,0.71367,0.71327,0.71343,135199999.0
2005-05-13 16:32:00,0.7133,0.71331,0.71316,0.71325,111600000.0
2005-05-13 16:33:00,0.71344,0.71344,0.71309,0.71333,175299998.0
2005-05-13 16:34:00,0.71326,0.71357,0.71326,0.71353,101400000.0
2005-05-13 16:35:00,0.71355,0.71356,0.71347,0.71355,112699999.0
2005-05-13 16:36:00,0.71348,0.71359,0.71343,0.71359,88500002.0
2005-05-13 16:37:00,0.71357,0.71366,0.71353,0.71354,75699999.0
2005-05-13 16:38:00,0.71357,0.71382,0.71352,0.71366,88600000.0
2005-05-13 16:39:00,0.71367,0.71402,0.71367,0.71385,93900001.0
2005-05-13 16:40:00,0.71388,0.71396,0.71365,0.71384,114499999.0
2005-05-13 16:41:00,0.7139,0.71404,0.71379,0.71401,153199998.0
2005-05-13 16:42:00,0.71396,0.71397,0.71372,0.71384,115899999.0
2005-05-13 16:43:00,0.71373,0.71378,0.71349,0.71372,179000003.0
2005-05-13 16:44:00,0.7137,0.71377,0.71356,0.71359,133600000.0
2005-05-13 16:45:00,0.71354,0.71371,0.71349,0.71357,87400000.0
2005-05-13 16:46:00,0.71378,0.71378,0.7135,0.71353,107500000.0
2005-05-13 16:47:00,0.71364,0.71365,0.71331,0.71342,101799999.0
2005-05-13 16:48:00,0.71358,0.71361,0.7134,0.71348,106700000.0
2005-05-13 16:49:00,0.71355,0.7136,0.71338,0.71348,125400002.0
2005-05-13 16:50:00,0.71362,0.71374,0.7134,0.71371,126600000.0
2005-05-13 16:51:00,0.71368,0.71376,0.71333,0.71333,88900000.0
2005-05-13 16:52:00,0.71327,0.7134,0.71309,0.71328,90200000.0
2005-05-13 16:53:00,0.7135,0.71363,0.7134,0.71358,106499999.0
2005-05-13 16:54:00,0.71335,0.71359,0.71316,0.71327,137999997.0
2005-05-13 16:55:00,0.71337,0.71351,0.71323,0.71328,110900000.0
2005-05-13 16:56:00,0.71349,0.71349,0.71315,0.71316,105800001.0
2005-05-13 16:57:00,0.71343,0.71343,0.71314,0.71324,111700001.0
2005-05-13 16:58:00,0.71316,0.71346,0.71311,0.71341,104400001.0
2005-05-13 16:59:00,0.71313,0.71345,0.71289,0.71345,86500001.0
2005-05-13 17:00:00,0.71335,0.71343,0.71316,0.7133,101100000.0
2005-05-13 17:01:00,0.71355,0.71363,0.71297,0.71307,97500000.0
2005-05-13 17:02:00,0.71304,0.71304,0.71261,0.71303,147500002.0
2005-05-13 17:03:00,0.71296,0.71298,0.71274,0.71293,71400000.0
2005-05-13 17:04:00,0.71256,0.71289,0.71247,0.71286,81300000.0
2005-05-13 17:05:00,0.71264,0.71298,0.71261,0.71294,109700000.0
2005-05-13 17:06:00,0.71286,0.713,0.71275,0.71285,72499999.0
2005-05-13 17:07:00,0.71275,0.71279,0.71258,0.71258,110200002.0
2005-05-13 17:08:00,0.71268,0.71287,0.7125,0.71265,97700000.0
2005-05-13 17:09:00,0.71264,0.71277,0.71244,0.71268,66900000.0
2005-05-13 17:10:00,0.71236,0.71244,0.71218,0.71241,134699999.0
2005-05-13 17:11:00,0.71207,0.71236,0.71175,0.71193,99499999.0
2005-05-13 17:12:00,0.71202,0.71208,0.71194,0.71204,117300002.0
2005-05-13 17:13:00,0.71204,0.71215,0.71198,0.71198,97100000.0
2005-05-13 17:14:00,0.71204,0.71208,0.71175,0.71178,124800002.0
2005-05-13 17:15:00,0.71173,0.71185,0.71148,0.71148,140200001.0
2005-05-13 17:16:00,0.71159,0.71174,0.71156,0.71165,144600000.0
2005-05-13 17:17:00,0.71152,0.7117,0.71137,0.71139,99400001.0
2005-05-13 17:18:00,0.7115,0.71168,0.71129,0.71168,145800001.0
2005-05-13 17:19:00,0.71179,0.7118,0.71141,0.71157,102200000.0
2005-05-13 17:20:00,0.71159,0.71159,0.71144,0.71145,79100000.0
2005-05-13 17:21:00,0.71148,0.7115,0.71129,0.7115,85000001.0
2005-05-13 17:22:00,0.71149,0.71167,0.71133,0.71142,145899999.0
2005-05-13 17:23:00,0.71127,0.71134,0.71111,0.71111,162400001.0
2005-05-13 17:24:00,0.7112,0.71133,0.71112,0.71125,102099999.0
2005-05-13 17:25:00,0.71132,0.71143,0.71115,0.71141,97500000.0
2005-05-13 17:26:00,0.71162,0.71169,0.71138,0.7115,141100002.0
2005-05-13 17:27:00,0.71164,0.71175,0.71134,0.71147,164699999.0
2005-05-13 17:28:00,0.71131,0.71165,0.7113,0.71153,118700000.0
2005-05-13 17:29:00,0.71149,0.7115,0.71135,0.71149,112400000.0
2005-05-13 17:30:00,0.71156,0.71168,0.7114,0.7114,109299999.0
2005-05-13 17:31:00,0.7115,0.7116,0.71133,0.71137,86000000.0
2005-05-13 17:32:00,0.71172,0.71188,0.71169,0.71188,81100000.0
2005-05-13 17:33:00,0.71197,0.71197,0.71162,0.71185,121300000.0
2005-05-13 17:34:00,0.71185,0.71198,0.71173,0.71192,165799999.0
2005-05-13 17:35:00,0.71173,0.71183,0.71166,0.71183,109500000.0
2005-05-13 17:36:00,0.71199,0.71216,0.71185,0.71202,95299998.0
2005-05-13 17:37:00,0.7119,0.71195,0.71183,0.71191,96200001.0
2005-05-13 17:38:00,0.71194,0.71212,0.71164,0.71166,93500000.0
2005-05-13 17:39:00,0.71176,0.71206,0.71172,0.71193,141399999.0
2005-05-13 17:40:00,0.71182,0.71198,0.71167,0.71183,124799999.0
2005-05-13 17:41:00,0.712,0.7122,0.71191,0.71202,75899999.0
2005-05-13 17:42:00,0.71229,0.71242,0.712,0.71207,126000001.0
2005-05-13 17:43:00,0.71197,0.71216,0.71188,0.71198,83300000.0
2005-05-13 17:44:00,0.71203,0.71212,0.71194,0.71202,105899999.0
2005-05-13 17:45:00,0.71188,0.71196,0.71164,0.71187,129700000.0
2005-05-13 17:46:00,0.71182,0.71197,0.71172,0.71188,98399999.0
2005-05-13 17:47:00,0.71153,0.71192,0.71153,0.71184,89100002.0
2005-05-13 17:48:00,0.71194,0.71198,0.71155,0.71179,104400001.0
2005-05-13 17:49:00,0.71196,0.71196,0.71151,0.71165,68100000.0
2005-05-13 17:50:00,0.71146,0.71163,0.71139,0.71157,91699999.0
2005-05-13 17:51:00,0.71146,0.71172,0.71142,0.7115,80600000.0
2005-05-13 17:52:00,0.71141,0.71159,0.71135,0.71147,60900000.0
2005-05-13 17:53:00,0.71149,0.71163,0.71143,0.71161,83699998.0
2005-05-13 17:54:00,0.71167,0.71167,0.71145,0.7115,90099998.0
2005-05-13 17:55:00,0.71135,0.7115,0.71124,0.71124,78499999.0
2005-05-13 17:56:00,0.71139,0.71152,0.71108,0.71141,142100000.0
2005-05-13 17:57:00,0.71133,0.71147,0.71133,0.71138,75800000.0
2005-05-13 17:58:00,0.71151,0.71173,0.71147,0.71172,117999998.0
2005-05-13 17:59:00,0.71167,0.71167,0.71158,0.71163,154700000.0
2005-05-13 18:00:00,0.71161,0.71196,0.71157,0.71181,109700001.0
2005-05-13 18:01:00,0.71178,0.71191,0.71158,0.71167,116900002.0
2005-05-13 18:02:00,0.7116,0.7119,0.71154,0.71185,119900002.0
2005-05-13 18:03:00,0.71175,0.71202,0.71175,0.71186,238500002.0
2005-05-13 18:04:00,0.7118,0.71206,0.71166,0.71166,188800002.0
2005-05-13 18:05:00,0.71172,0.71194,0.71147,0.71157,353999998.0
2005-05-13 18:06:00,0.71161,0.71161,0.71125,0.7113,118999998.0
2005-05-13 18:07:00,0.71143,0.71166,0.71131,0.7114,251300001.0
2005-05-13 18:08:00,0.71145,0.71164,0.71132,0.71137,96300000.0
2005-05-13 18:09:00,0.7114,0.71151,0.71109,0.71127,196000001.0
2005-05-13 18:10:00,0.71131,0.71139,0.71096,0.71122,135600001.0
2005-05-13 18:11:00,0.71129,0.7114,0.71127,0.71128,63600000.0
2005-05-13 18:12:00,0.71148,0.71148,0.71122,0.71136,62400000.0
2005-05-13 18:13:00,0.71139,0.71161,0.71126,0.71152,161599997.0
2005-05-13 18:14:00,0.71141,0.7116,0.7113,0.71138,82399999.0
2005-05-13 18:15:00,0.71137,0.71162,0.71121,0.71158,123500000.0
2005-05-13 18:16:00,0.7115,0.71178,0.71113,0.71159,301999997.0
2005-05-13 18:17:00,0.7117,0.71199,0.7115,0.71157,144900000.0
2005-05-13 18:18:00,0.71172,0.712,0.71159,0.71187,383599997.0
2005-05-13 18:19:00,0.7118,0.71185,0.71131,0.71163,278600002.0
2005-05-13 18:20:00,0.7116,0.71162,0.71134,0.71162,104300000.0
2005-05-13 18:21:00,0.71169,0.71198,0.71156,0.71198,194800003.0
2005-05-13 18:22:00,0.71179,0.71209,0.71174,0.71207,100999999.0
2005-05-13 18:23:00,0.71191,0.71215,0.7119,0.71215,266799998.0
2005-05-13 18:24:00,0.7119,0.71231,0.71169,0.71211,208499999.0
2005-05-13 18:25:00,0.71194,0.7121,0.71191,0.71205,160700000.0
2005-05-13 18:26:00,0.71205,0.71234,0.71205,0.71224,150200001.0
2005-05-13 18:27:00,0.71229,0.71246,0.71189,0.71238,271499995.0
2005-05-13 18:28:00,0.71249,0.71261,0.71183,0.71242,163299999.0
2005-05-13 18:29:00,0.71249,0.71251,0.71223,0.71243,214300000.0
2005-05-13 18:30:00,0.71229,0.71229,0.71205,0.71208,89900001.0
2005-05-13 18:31:00,0.71171,0.71204,0.71154,0.71175,192200000.0
2005-05-13 18:32:00,0.71119,0.71148,0.71119,0.71144,165099998.0
2005-05-13 18:33:00,0.71155,0.71155,0.71107,0.71107,226999997.0
2005-05-13 18:34:00,0.71121,0.71151,0.7111,0.71127,127300000.0
2005-05-13 18:35:00,0.71119,0.71154,0.71103,0.71103,89100000.0
2005-05-13 18:36:00,0.71131,0.71144,0.71118,0.71128,148700000.0
2005-05-13 18:37:00,0.71112,0.7114,0.71096,0.71139,46600001.0
2005-05-13 18:38:00,0.71118,0.71171,0.71118,0.71157,148300001.0
2005-05-13 18:39:00,0.71157,0.71175,0.71147,0.7115,312900002.0
2005-05-13 18:40:00,0.71166,0.71168,0.71144,0.71164,133400001.0
2005-05-13 18:41:00,0.71157,0.71168,0.7112,0.71168,213800000.0
2005-05-13 18:42:00,0.71159,0.71175,0.71132,0.71175,119799999.0
2005-05-13 18:43:00,0.71176,0.71182,0.71126,0.71143,631299998.0
2005-05-13 18:44:00,0.7112,0.71166,0.7111,0.71155,278699998.0
2005-05-13 18:45:00,0.7116,0.71187,0.71123,0.71173,441799997.0
2005-05-13 18:46:00,0.71175,0.71175,0.7114,0.7114,146100000.0
2005-05-13 18:47:00,0.71126,0.71155,0.71113,0.71122,155999999.0
2005-05-13 18:48:00,0.71084,0.7111,0.71038,0.71038,117700000.0
2005-05-13 18:49:00,0.71085,0.71096,0.71069,0.71071,124700001.0
2005-05-13 18:50:00,0.71067,0.71067,0.71044,0.71055,99300000.0
2005-05-13 18:51:00,0.71068,0.71084,0.71064,0.71076,97700001.0
2005-05-13 18:52:00,0.71073,0.71097,0.71056,0.71074,112899999.0
2005-05-13 18:53:00,0.71062,0.71084,0.71062,0.71076,103699998.0
2005-05-13 18:54:00,0.71057,0.71118,0.71056,0.71118,173900001.0
2005-05-13 18:55:00,0.71093,0.71104,0.71072,0.71086,158800001.0
2005-05-13 18:56:00,0.71083,0.7109,0.71053,0.71073,77300000.0
2005-05-13 18:57:00,0.71068,0.71095,0.71068,0.71078,63599999.0
2005-05-13 18:58:00,0.71092,0.71125,0.7109,0.71118,86399997.0
2005-05-13 18:59:00,0.71132,0.71147,0.71107,0.71114,187199998.0
2005-05-13 19:00:00,0.71092,0.71114,0.71064,0.71093,139499998.0
2005-05-13 19:01:00,0.71103,0.71146,0.71085,0.71144,85400000.0
2005-05-13 19:02:00,0.71142,0.71142,0.71114,0.7112,80500000.0
2005-05-13 19:03:00,0.71136,0.7115,0.71135,0.71135,189399997.0
2005-05-13 19:04:00,0.7111,0.71153,0.7111,0.71111,114000000.0
2005-05-13 19:05:00,0.71107,0.7114,0.71087,0.7114,101199999.0
2005-05-13 19:06:00,0.71135,0.71149,0.71092,0.71149,218700004.0
2005-05-13 19:07:00,0.7114,0.7114,0.71082,0.71093,251900001.0
2005-05-13 19:08:00,0.71083,0.71127,0.71073,0.7112,126000002.0
2005-05-13 19:09:00,0.71107,0.71126,0.71094,0.7112,132400001.0
2005-05-13 19:10:00,0.71104,0.71123,0.71104,0.7111,83700000.0
2005-05-13 19:11:00,0.71094,0.71124,0.71077,0.71091,134000001.0
2005-05-13 19:12:00,0.71125,0.7115,0.71115,0.7115,103500000.0
2005-05-13 19:13:00,0.71112,0.71118,0.71088,0.71088,82800001.0
2005-05-13 19:14:00,0.71107,0.7112,0.71089,0.711,90400000.0
2005-05-13 19:15:00,0.71077,0.71124,0.71077,0.71104,93200002.0
2005-05-13 19:16:00,0.71095,0.71106,0.71091,0.71098,65300000.0
2005-05-13 19:17:00,0.71114,0.71129,0.71105,0.71105,68700000.0
2005-05-13 19:18:00,0.71139,0.71156,0.71116,0.71156,100700002.0
2005-05-13 19:19:00,0.71142,0.71158,0.71125,0.71125,109100000.0
2005-05-13 19:20:00,0.71136,0.71162,0.71132,0.71145,136099999.0
2005-05-13 19:21:00,0.71133,0.71177,0.71133,0.71151,116999999.0
2005-05-13 19:22:00,0.71157,0.71157,0.71131,0.71135,114099999.0
2005-05-13 19:23:00,0.71152,0.71152,0.71106,0.71117,75700000.0
2005-05-13 19:24:00,0.71122,0.71141,0.7112,0.71134,130499999.0
2005-05-13 19:25:00,0.71123,0.71127,0.71104,0.71112,115500000.0
2005-05-13 19:26:00,0.71106,0.71154,0.71106,0.71154,61200000.0
2005-05-13 19:27:00,0.71137,0.71157,0.71118,0.71118,152499999.0
2005-05-13 19:28:00,0.71138,0.71162,0.71097,0.71097,142900000.0
2005-05-13 19:29:00,0.71098,0.71138,0.71098,0.71125,73800000.0
2005-05-13 19:30:00,0.7115,0.7116,0.71125,0.7116,74999999.0
2005-05-13 19:31:00,0.7118,0.7118,0.71135,0.71135,87199998.0
2005-05-13 19:32:00,0.71121,0.71132,0.71084,0.71084,90500001.0
2005-05-13 19:33:00,0.71093,0.71112,0.71087,0.71112,47300001.0
2005-05-13 19:34:00,0.71122,0.71122,0.7109,0.7109,133800000.0
2005-05-13 19:35:00,0.71086,0.71117,0.71065,0.71115,208099998.0
2005-05-13 19:36:00,0.71096,0.71131,0.7109,0.71131,193300002.0
2005-05-13 19:37:00,0.71122,0.71128,0.71092,0.71093,66800000.0
2005-05-13 19:38:00,0.71107,0.71121,0.71096,0.71112,98400000.0
2005-05-13 19:39:00,0.71095,0.71136,0.71078,0.71087,201099998.0
2005-05-13 19:40:00,0.71104,0.71108,0.71051,0.7106,154700000.0
2005-05-13 19:41:00,0.7112,0.71121,0.71094,0.71108,122199999.0
2005-05-13 19:42:00,0.71157,0.71157,0.71104,0.71138,145400000.0
2005-05-13 19:43:00,0.71135,0.71141,0.71111,0.71111,123699998.0
2005-05-13 19:44:00,0.71123,0.71141,0.71101,0.71124,117899998.0
2005-05-13 19:45:00,0.71118,0.71137,0.71108,0.71137,70999998.0
2005-05-13 19:46:00,0.71122,0.71129,0.71089,0.71095,80600000.0
2005-05-13 19:47:00,0.71105,0.71124,0.71105,0.71114,60100000.0
2005-05-13 19:48:00,0.71104,0.71124,0.71079,0.71079,104399999.0
2005-05-13 19:49:00,0.71084,0.71123,0.71082,0.71093,134999999.0
2005-05-13 19:50:00,0.71138,0.71143,0.71105,0.71105,145200000.0
2005-05-13 19:51:00,0.71108,0.71145,0.711,0.71127,163099999.0
2005-05-13 19:52:00,0.71101,0.71153,0.71085,0.71153,169499998.0
2005-05-13 19:53:00,0.71137,0.71148,0.71113,0.71146,109500000.0
2005-05-13 19:54:00,0.71176,0.71176,0.71146,0.71146,143500001.0
2005-05-13 19:55:00,0.71111,0.71168,0.71104,0.71168,197099999.0
2005-05-13 19:56:00,0.71167,0.71167,0.71136,0.7114,272400001.0
2005-05-13 19:57:00,0.7114,0.71165,0.71124,0.71165,190099995.0
2005-05-13 19:58:00,0.71164,0.71185,0.7115,0.7117,171100000.0
2005-05-13 19:59:00,0.71167,0.71195,0.71154,0.71163,66800000.0
2005-05-13 20:00:00,0.71157,0.71189,0.71155,0.71178,302699999.0
2005-05-13 20:01:00,0.71169,0.71181,0.7115,0.71181,139099999.0
2005-05-13 20:02:00,0.71189,0.71189,0.7117,0.71187,99900000.0
2005-05-13 20:03:00,0.71175,0.71183,0.71164,0.71182,177399999.0
2005-05-13 20:04:00,0.71169,0.71178,0.71136,0.71158,142399999.0
2005-05-13 20:05:00,0.71156,0.71174,0.71132,0.71174,137100000.0
2005-05-13 20:06:00,0.71181,0.71183,0.71146,0.71168,343800000.0
2005-05-13 20:07:00,0.71167,0.71174,0.7114,0.71148,172200005.0
2005-05-13 20:08:00,0.71167,0.71178,0.71143,0.71166,88599999.0
2005-05-13 20:09:00,0.71147,0.71166,0.71121,0.7116,99500000.0
2005-05-13 20:10:00,0.71154,0.71178,0.71135,0.71149,137999999.0
2005-05-13 20:11:00,0.71136,0.71159,0.71132,0.71159,89600000.0
2005-05-13 20:12:00,0.71164,0.71165,0.71134,0.71165,145100001.0
2005-05-13 20:13:00,0.71189,0.71189,0.71121,0.71147,73100001.0
2005-05-13 20:14:00,0.71174,0.71185,0.71145,0.71185,142700000.0
2005-05-13 20:15:00,0.7118,0.71181,0.71151,0.71151,84400001.0
2005-05-13 20:16:00,0.71157,0.71182,0.71147,0.71171,453899998.0
2005-05-13 20:17:00,0.7116,0.71166,0.71143,0.71154,246900003.0
2005-05-13 20:18:00,0.71184,0.71184,0.7114,0.71145,103099999.0
2005-05-13 20:19:00,0.71171,0.71179,0.71145,0.7117,131899999.0
2005-05-13 20:20:00,0.71191,0.71205,0.71165,0.71202,206700001.0
2005-05-13 20:21:00,0.71207,0.71212,0.7118,0.71185,118999999.0
2005-05-13 20:22:00,0.71177,0.71191,0.71159,0.71183,102600000.0
2005-05-13 20:23:00,0.71182,0.71189,0.7117,0.71174,189900000.0
2005-05-13 20:24:00,0.71181,0.71215,0.71147,0.71215,126599998.0
2005-05-13 20:25:00,0.71173,0.71208,0.71155,0.71208,101900001.0
2005-05-13 20:26:00,0.71183,0.7122,0.71183,0.7122,65999999.0
2005-05-13 20:27:00,0.71232,0.71239,0.71183,0.71187,116199998.0
2005-05-13 20:28:00,0.71208,0.71239,0.71197,0.71239,82900000.0
2005-05-13 20:29:00,0.71247,0.71259,0.71209,0.7122,234900001.0
2005-05-13 20:30:00,0.71213,0.71213,0.71194,0.71205,223200001.0
2005-05-13 20:31:00,0.71211,0.71242,0.712,0.71219,130500000.0
2005-05-13 20:32:00,0.71206,0.71217,0.71206,0.71217,127800001.0
2005-05-13 20:33:00,0.71246,0.71254,0.71209,0.71221,197599996.0
2005-05-13 20:34:00,0.71216,0.71231,0.71194,0.71204,133500001.0
2005-05-13 20:35:00,0.7123,0.71241,0.71219,0.7123,85700000.0
2005-05-13 20:36:00,0.71222,0.71249,0.71203,0.71213,182899999.0
2005-05-13 20:37:00,0.71202,0.71231,0.71178,0.71215,184000000.0
2005-05-13 20:38:00,0.71221,0.71235,0.71181,0.71184,187600000.0
2005-05-13 20:39:00,0.71168,0.71194,0.71168,0.7119,69099999.0
2005-05-13 20:40:00,0.71183,0.7121,0.71157,0.71198,243899998.0
2005-05-13 20:41:00,0.712,0.71211,0.71176,0.71196,80600000.0
2005-05-13 20:42:00,0.71174,0.71207,0.71174,0.71193,87100000.0
2005-05-13 20:43:00,0.71185,0.71239,0.71185,0.71193,81800000.0
2005-05-13 20:44:00,0.71189,0.7122,0.71182,0.71182,100300002.0
2005-05-13 20:45:00,0.7118,0.71204,0.7118,0.71188,58100001.0
2005-05-13 20:46:00,0.71181,0.71214,0.71169,0.71214,47699999.0
2005-05-13 20:47:00,0.71197,0.7121,0.71183,0.71185,94700000.0
2005-05-13 20:48:00,0.71179,0.71211,0.71179,0.71202,73200000.0
2005-05-13 20:49:00,0.71178,0.71199,0.71178,0.71191,83499999.0
2005-05-13 20:50:00,0.71204,0.71223,0.71177,0.71178,133099997.0
2005-05-13 20:51:00,0.71195,0.71223,0.71187,0.71193,105100001.0
2005-05-13 20:52:00,0.71194,0.71236,0.71194,0.71222,147700001.0
2005-05-13 20:53:00,0.71231,0.71232,0.71198,0.71228,305799997.0
2005-05-13 20:54:00,0.71223,0.71223,0.71194,0.71208,210400000.0
2005-05-13 20:55:00,0.71181,0.71211,0.71181,0.71193,89800000.0
2005-05-13 20:56:00,0.712,0.71212,0.71148,0.71189,117300000.0
2005-05-13 20:57:00,0.71177,0.71209,0.71166,0.71187,117999997.0
2005-05-13 20:58:00,0.71162,0.71212,0.71157,0.71191,319899999.0
2005-05-13 20:59:00,0.71166,0.71212,0.71166,0.71187,176300000.0
2005-05-13 21:00:00,0.71144,0.7121,0.71144,0.71168,241900000.0
2005-05-13 21:01:00,0.71191,0.71202,0.71169,0.71198,126199999.0
2005-05-13 21:02:00,0.71155,0.71195,0.71149,0.71182,104900000.0
2005-05-13 21:03:00,0.71207,0.71215,0.7117,0.71177,115600000.0
2005-05-13 21:04:00,0.7123,0.71237,0.712,0.71233,141599999.0
2005-05-13 21:05:00,0.71183,0.7122,0.71183,0.71203,117099998.0
2005-05-13 21:06:00,0.71175,0.71197,0.71142,0.71142,130200001.0
2005-05-13 21:07:00,0.71202,0.71209,0.71195,0.71195,104299998.0
2005-05-13 21:08:00,0.712,0.7121,0.71169,0.71169,142299999.0
2005-05-13 21:09:00,0.71216,0.71216,0.71182,0.71183,122199999.0
2005-05-13 21:10:00,0.7122,0.71222,0.71197,0.71217,105699998.0
2005-05-13 21:11:00,0.71217,0.7122,0.71186,0.71195,92600000.0
2005-05-13 21:12:00,0.71178,0.71209,0.71175,0.71192,131299997.0
2005-05-13 21:13:00,0.71184,0.71202,0.71179,0.71188,86100000.0
2005-05-13 21:14:00,0.71187,0.71198,0.71176,0.71185,105499998.0
2005-05-13 21:15:00,0.71181,0.71205,0.71164,0.71205,191400000.0
2005-05-13 21:16:00,0.71174,0.71194,0.71156,0.71167,108600000.0
2005-05-13 21:17:00,0.71201,0.71209,0.71183,0.71205,175399999.0
2005-05-13 21:18:00,0.71224,0.71224,0.71171,0.71192,108899999.0
2005-05-13 21:19:00,0.71191,0.71197,0.71158,0.71158,90300000.0
2005-05-13 21:20:00,0.71162,0.71201,0.71162,0.71174,237300001.0
2005-05-13 21:21:00,0.71163,0.712,0.71159,0.71198,117700000.0
2005-05-13 21:22:00,0.71186,0.71189,0.71165,0.71182,106600000.0
2005-05-13 21:23:00,0.71172,0.71186,0.71168,0.71183,89400000.0
2005-05-13 21:24:00,0.71181,0.71197,0.71153,0.71197,57900000.0
2005-05-13 21:25:00,0.71198,0.71208,0.7118,0.7118,106300000.0
2005-05-13 21:26:00,0.71162,0.71169,0.71145,0.71168,110599999.0
2005-05-13 21:27:00,0.71145,0.7117,0.71145,0.71168,70800000.0
2005-05-13 21:28:00,0.71161,0.71169,0.71139,0.71169,109299999.0
2005-05-13 21:29:00,0.71159,0.71171,0.71119,0.71163,104900000.0
2005-05-13 21:30:00,0.71175,0.71175,0.71153,0.71158,168699999.0
2005-05-13 21:31:00,0.71162,0.71177,0.71129,0.71129,56100000.0
2005-05-13 21:32:00,0.71159,0.71165,0.71148,0.71152,93599999.0
2005-05-13 21:33:00,0.71156,0.71178,0.71149,0.71161,90300000.0
2005-05-13 21:34:00,0.71186,0.71186,0.71135,0.71146,73300000.0
2005-05-13 21:35:00,0.71171,0.71181,0.71142,0.71163,200400001.0
2005-05-13 21:36:00,0.71163,0.71165,0.71137,0.71155,197300000.0
2005-05-13 21:37:00,0.71156,0.71183,0.71156,0.71183,83500000.0
2005-05-13 21:38:00,0.71173,0.71183,0.71155,0.71183,139200002.0
2005-05-13 21:39:00,0.71171,0.71182,0.71148,0.71182,45100000.0
2005-05-13 21:40:00,0.71153,0.71176,0.7113,0.71171,175899999.0
2005-05-13 21:41:00,0.71173,0.71181,0.71133,0.71162,176599999.0
2005-05-13 21:42:00,0.71182,0.71182,0.71155,0.71162,91399998.0
2005-05-13 21:43:00,0.71164,0.71182,0.71159,0.71159,63600002.0
2005-05-13 21:44:00,0.71164,0.71174,0.71128,0.71128,69200000.0
2005-05-13 21:45:00,0.71158,0.71168,0.71129,0.71168,114500000.0
2005-05-13 21:46:00,0.71136,0.71174,0.71136,0.71162,43600000.0
2005-05-13 21:47:00,0.71145,0.71175,0.71139,0.71175,79900000.0
2005-05-13 21:48:00,0.71153,0.71199,0.71153,0.7116,82400000.0
2005-05-13 21:49:00,0.71158,0.71172,0.71128,0.71162,108299997.0
2005-05-13 21:50:00,0.71147,0.71164,0.7114,0.71164,112099998.0
2005-05-13 21:51:00,0.71167,0.71177,0.71146,0.71156,100499999.0
2005-05-13 21:52:00,0.71151,0.71176,0.71151,0.71167,83199999.0
2005-05-13 21:53:00,0.71168,0.71179,0.7115,0.71154,171100000.0
2005-05-13 21:54:00,0.71169,0.71169,0.71136,0.71147,120500000.0
2005-05-13 21:55:00,0.7114,0.71157,0.7112,0.7112,102300000.0
2005-05-13 21:56:00,0.71144,0.71172,0.71144,0.71172,52600000.0
2005-05-13 21:57:00,0.71173,0.71173,0.71138,0.71138,149400000.0
2005-05-13 21:58:00,0.71157,0.71172,0.71144,0.71155,110600000.0
2005-05-13 21:59:00,0.71158,0.71178,0.71158,0.71169,57799999.0
2005-05-13 22:00:00,0.71156,0.71185,0.71147,0.71185,82100000.0
2005-05-13 22:01:00,0.7118,0.71187,0.71171,0.71185,107300000.0
2005-05-13 22:02:00,0.71189,0.71189,0.71175,0.71178,71700000.0
2005-05-13 22:03:00,0.71181,0.71181,0.71155,0.71164,67800000.0
2005-05-13 22:04:00,0.71133,0.71168,0.71125,0.71168,106900000.0
2005-05-13 22:05:00,0.71161,0.71189,0.71137,0.71137,174900002.0
2005-05-13 22:06:00,0.71157,0.71187,0.71156,0.71174,168999998.0
2005-05-13 22:07:00,0.71172,0.71173,0.71124,0.71124,101800000.0
2005-05-13 22:08:00,0.71142,0.71195,0.71142,0.71195,57699999.0
2005-05-13 22:09:00,0.71167,0.71167,0.71134,0.71134,46999999.0
2005-05-13 22:10:00,0.71171,0.71171,0.71145,0.71145,117400001.0
2005-05-13 22:11:00,0.71111,0.71174,0.71111,0.71174,79900000.0
2005-05-13 22:12:00,0.71191,0.712,0.71172,0.71172,125800000.0
2005-05-13 22:13:00,0.71162,0.71162,0.71113,0.71123,54699999.0
2005-05-13 22:14:00,0.71112,0.71157,0.71112,0.71157,71700000.0
2005-05-13 22:15:00,0.71174,0.71178,0.71135,0.71165,129200000.0
2005-05-13 22:16:00,0.71166,0.71174,0.71165,0.71174,128000000.0
2005-05-13 22:17:00,0.7118,0.7118,0.71163,0.71175,60700001.0
2005-05-13 22:18:00,0.71173,0.71174,0.71154,0.71154,55100000.0
2005-05-13 22:19:00,0.71163,0.71179,0.71159,0.71169,82900000.0
2005-05-13 22:20:00,0.71176,0.71177,0.71162,0.71162,46200001.0
2005-05-13 22:21:00,0.71143,0.71143,0.71072,0.71072,113699998.0
2005-05-13 22:22:00,0.71095,0.71116,0.71082,0.71096,108500002.0
2005-05-13 22:23:00,0.71085,0.71105,0.71082,0.71105,79399998.0
2005-05-13 22:24:00,0.71101,0.71109,0.71073,0.71085,147500000.0
2005-05-13 22:25:00,0.71073,0.71134,0.71073,0.71128,130100003.0
2005-05-13 22:26:00,0.71142,0.71147,0.71093,0.71093,121599999.0
2005-05-13 22:27:00,0.71118,0.7114,0.71098,0.71135,197999995.0
2005-05-13 22:28:00,0.71115,0.71129,0.71082,0.71082,52799999.0
2005-05-13 22:29:00,0.71087,0.71125,0.71083,0.71125,140899999.0
2005-05-13 22:30:00,0.71143,0.71151,0.71135,0.71145,185600002.0
2005-05-13 22:31:00,0.71148,0.71148,0.71081,0.71081,61999998.0
2005-05-13 22:32:00,0.71101,0.71128,0.71101,0.71116,48300000.0
2005-05-13 22:33:00,0.71104,0.7111,0.7109,0.71102,105399999.0
2005-05-13 22:34:00,0.7111,0.71128,0.71073,0.71105,73200000.0
2005-05-13 22:35:00,0.71092,0.71095,0.71063,0.71075,178500000.0
2005-05-13 22:36:00,0.71079,0.71112,0.71057,0.71112,146100002.0
2005-05-13 22:37:00,0.71139,0.71147,0.71135,0.71147,111599998.0
2005-05-13 22:38:00,0.71071,0.71107,0.71046,0.71107,119100002.0
2005-05-13 22:39:00,0.71102,0.71128,0.71084,0.71092,68900000.0
2005-05-13 22:40:00,0.71112,0.71112,0.71087,0.71091,111200000.0
2005-05-13 22:41:00,0.71112,0.71119,0.7109,0.71107,126300000.0
2005-05-13 22:42:00,0.71118,0.71126,0.71103,0.71111,137499999.0
2005-05-13 22:43:00,0.71106,0.71156,0.71106,0.71155,132800000.0
2005-05-13 22:44:00,0.71167,0.71167,0.7115,0.71152,185200001.0
2005-05-13 22:45:00,0.71153,0.71176,0.71153,0.71163,178800000.0
2005-05-13 22:46:00,0.71157,0.71157,0.71109,0.71128,205500002.0
2005-05-13 22:47:00,0.71135,0.71165,0.71135,0.71164,85599999.0
2005-05-13 22:48:00,0.71158,0.7117,0.71145,0.7116,85600001.0
2005-05-13 22:49:00,0.71154,0.71162,0.71096,0.71096,70100000.0
2005-05-13 22:50:00,0.71153,0.71153,0.71075,0.71089,203500002.0
2005-05-13 22:51:00,0.71089,0.71131,0.71072,0.71125,206500000.0
2005-05-13 22:52:00,0.71137,0.71137,0.71092,0.71115,117199998.0
2005-05-13 22:53:00,0.71124,0.71151,0.71124,0.71138,79600001.0
2005-05-13 22:54:00,0.711,0.7115,0.711,0.71125,86000000.0
2005-05-13 22:55:00,0.71135,0.71171,0.71135,0.71154,101299999.0
2005-05-13 22:56:00,0.71176,0.71176,0.7113,0.71134,112200000.0
2005-05-13 22:57:00,0.71133,0.71154,0.71112,0.71154,82099999.0
2005-05-13 22:58:00,0.71097,0.71148,0.71094,0.71148,55100000.0
2005-05-13 22:59:00,0.7114,0.71156,0.71112,0.71112,210400000.0
2005-05-13 23:00:00,0.7118,0.7118,0.7118,0.7118,67000001.0
2005-05-13 23:03:00,0.7118,0.7121,0.7117,0.7121,67000001.0
2005-05-13 23:04:00,0.7122,0.7123,0.7117,0.7117,67000001.0
2005-05-13 23:05:00,0.7119,0.7119,0.7119,0.7119,67000001.0
2005-05-13 23:06:00,0.7116,0.7116,0.7116,0.7116,67000001.0
2005-05-13 23:10:00,0.7114,0.7114,0.7114,0.7114,67000001.0
2005-05-13 23:14:00,0.7112,0.7112,0.7112,0.7112,67000001.0
2005-05-13 23:18:00,0.7114,0.7114,0.7114,0.7114,67000001.0
2005-05-13 23:19:00,0.7112,0.7112,0.7112,0.7112,67000001.0
2005-05-13 23:26:00,0.7114,0.7114,0.7109,0.7109,67000001.0
2005-05-13 23:27:00,0.7107,0.7107,0.7107,0.7107,67000001.0
2005-05-13 23:32:00,0.7105,0.7105,0.7105,0.7105,67000001.0
2005-05-13 23:33:00,0.7104,0.7104,0.7104,0.7104,67000001.0
2005-05-13 23:44:00,0.71,0.71,0.71,0.71,67000001.0
2005-05-13 23:46:00,0.7098,0.7098,0.7098,0.7098,67000001.0
2005-05-13 23:51:00,0.7096,0.7096,0.7096,0.7096,67000001.0
2005-05-16 00:01:00,0.7125,0.7126,0.7123,0.7125,67000001.0
2005-05-16 00:02:00,0.7125,0.7125,0.7122,0.7123,67000001.0
2005-05-16 00:03:00,0.7122,0.7123,0.7121,0.7122,67000001.0
2005-05-16 00:04:00,0.7121,0.7122,0.7121,0.7122,67000001.0
2005-05-16 00:05:00,0.7121,0.7123,0.7121,0.7122,67000001.0
2005-05-16 00:06:00,0.7123,0.7125,0.7121,0.7123,67000001.0
2005-05-16 00:07:00,0.7122,0.7124,0.7122,0.7123,67000001.0
2005-05-16 00:08:00,0.7122,0.7123,0.7122,0.7123,67000001.0
2005-05-16 00:09:00,0.7122,0.7124,0.7122,0.7123,67000001.0
2005-05-16 00:10:00,0.7123,0.7125,0.7122,0.7123,67000001.0
2005-05-16 00:11:00,0.7122,0.7124,0.7122,0.7123,67000001.0
2005-05-16 00:12:00,0.7122,0.7124,0.7122,0.7124,67000001.0
2005-05-16 00:13:00,0.7123,0.7125,0.7122,0.7123,67000001.0
2005-05-16 00:14:00,0.7123,0.7123,0.7122,0.7122,67000001.0
2005-05-16 00:15:00,0.7123,0.7123,0.7122,0.7123,67000001.0
2005-05-16 00:16:00,0.7122,0.7123,0.7122,0.7123,67000001.0
2005-05-16 00:17:00,0.7122,0.7123,0.7122,0.7123,67000001.0
2005-05-16 00:18:00,0.7122,0.7123,0.712,0.7121,67000001.0
2005-05-16 00:19:00,0.712,0.7121,0.712,0.7121,67000001.0
2005-05-16 00:20:00,0.7121,0.7121,0.7119,0.712,67000001.0
2005-05-16 00:21:00,0.7119,0.7122,0.7119,0.712,67000001.0
2005-05-16 00:22:00,0.712,0.7122,0.7119,0.7121,67000001.0
2005-05-16 00:23:00,0.7121,0.7122,0.712,0.7121,67000001.0
2005-05-16 00:24:00,0.7121,0.7122,0.7119,0.7121,67000001.0
2005-05-16 00:25:00,0.712,0.7122,0.7119,0.712,67000001.0
2005-05-16 00:26:00,0.7119,0.712,0.7119,0.712,67000001.0
2005-05-16 00:27:00,0.7119,0.7121,0.7119,0.7119,67000001.0
2005-05-16 00:28:00,0.7118,0.7119,0.7114,0.7119,67000001.0
2005-05-16 00:29:00,0.7115,0.7118,0.7114,0.7116,67000001.0
2005-05-16 00:30:00,0.7115,0.7118,0.7113,0.7115,67000001.0
2005-05-16 00:31:00,0.7114,0.7117,0.7112,0.7112,67000001.0
2005-05-16 00:32:00,0.7113,0.7118,0.7112,0.7117,67000001.0
2005-05-16 00:33:00,0.7115,0.7117,0.7114,0.7114,67000001.0
2005-05-16 00:34:00,0.7115,0.7117,0.7114,0.7117,67000001.0
2005-05-16 00:35:00,0.7116,0.7117,0.7113,0.7114,67000001.0
2005-05-16 00:36:00,0.7113,0.7115,0.7113,0.7115,67000001.0
2005-05-16 00:37:00,0.7114,0.7116,0.7113,0.7113,67000001.0
2005-05-16 00:38:00,0.7113,0.7113,0.7113,0.7113,67000001.0
2005-05-16 00:39:00,0.7113,0.7114,0.7112,0.7113,67000001.0
2005-05-16 00:40:00,0.7112,0.7114,0.7112,0.7113,67000001.0
2005-05-16 00:41:00,0.7113,0.7114,0.7112,0.7113,67000001.0
2005-05-16 00:42:00,0.7112,0.7114,0.7112,0.7114,67000001.0
2005-05-16 00:43:00,0.7114,0.7114,0.7112,0.7112,67000001.0
2005-05-16 00:44:00,0.7111,0.7112,0.7111,0.7111,67000001.0
2005-05-16 00:45:00,0.7112,0.7112,0.711,0.7112,67000001.0
2005-05-16 00:46:00,0.7111,0.7112,0.7109,0.7112,67000001.0
2005-05-16 00:47:00,0.7111,0.7112,0.7109,0.7111,67000001.0
2005-05-16 00:48:00,0.711,0.7111,0.711,0.711,67000001.0
2005-05-16 00:49:00,0.7109,0.7112,0.7109,0.7111,67000001.0
2005-05-16 00:50:00,0.7112,0.7112,0.711,0.711,67000001.0
2005-05-16 00:51:00,0.711,0.7111,0.7109,0.711,67000001.0
2005-05-16 00:52:00,0.711,0.7111,0.7108,0.7108,67000001.0
2005-05-16 00:53:00,0.7108,0.7109,0.7107,0.7108,67000001.0
2005-05-16 00:54:00,0.7107,0.7109,0.7107,0.7108,67000001.0
2005-05-16 00:55:00,0.7107,0.7109,0.7107,0.7108,67000001.0
2005-05-16 00:56:00,0.7109,0.711,0.7107,0.7109,67000001.0
2005-05-16 00:57:00,0.7109,0.711,0.7107,0.711,67000001.0
2005-05-16 00:58:00,0.711,0.711,0.7108,0.7109,67000001.0
2005-05-16 00:59:00,0.7109,0.711,0.7108,0.7109,67000001.0
2005-05-16 01:00:00,0.7107,0.7111,0.7107,0.711,67000001.0
2005-05-16 01:01:00,0.7111,0.7111,0.7107,0.7109,67000001.0
2005-05-16 01:02:00,0.7109,0.711,0.7108,0.7109,67000001.0
2005-05-16 01:03:00,0.711,0.7116,0.7109,0.7114,67000001.0
2005-05-16 01:04:00,0.7112,0.7113,0.7109,0.711,67000001.0
2005-05-16 01:05:00,0.7113,0.7113,0.7109,0.711,67000001.0
2005-05-16 01:06:00,0.7112,0.7113,0.7108,0.7109,67000001.0
2005-05-16 01:07:00,0.7109,0.711,0.7108,0.7108,67000001.0
2005-05-16 01:08:00,0.7107,0.711,0.7107,0.7109,67000001.0
2005-05-16 01:09:00,0.7108,0.711,0.7107,0.7108,67000001.0
2005-05-16 01:10:00,0.7107,0.7109,0.7107,0.7108,67000001.0
2005-05-16 01:11:00,0.7107,0.711,0.7106,0.7108,67000001.0
2005-05-16 01:12:00,0.7106,0.7108,0.7106,0.7106,67000001.0
2005-05-16 01:13:00,0.7106,0.7108,0.7106,0.7106,67000001.0
2005-05-16 01:14:00,0.7106,0.7106,0.7106,0.7106,67000001.0
2005-05-16 01:15:00,0.7106,0.7109,0.7106,0.7108,67000001.0
2005-05-16 01:16:00,0.7106,0.7109,0.7106,0.7106,67000001.0
2005-05-16 01:17:00,0.7107,0.7108,0.7106,0.7107,67000001.0
2005-05-16 01:18:00,0.7106,0.7108,0.7106,0.7107,67000001.0
2005-05-16 01:19:00,0.7108,0.7108,0.7106,0.7107,67000001.0
2005-05-16 01:20:00,0.7107,0.7109,0.7106,0.7106,67000001.0
2005-05-16 01:21:00,0.7106,0.7109,0.7106,0.7109,67000001.0
2005-05-16 01:22:00,0.7106,0.7113,0.7106,0.711,67000001.0
2005-05-16 01:23:00,0.7109,0.7112,0.7109,0.7111,67000001.0
2005-05-16 01:24:00,0.7111,0.7112,0.711,0.7111,67000001.0
2005-05-16 01:25:00,0.711,0.7112,0.7107,0.7111,67000001.0
2005-05-16 01:26:00,0.711,0.7111,0.7108,0.711,67000001.0
2005-05-16 01:27:00,0.711,0.7111,0.7107,0.7109,67000001.0
2005-05-16 01:28:00,0.7111,0.7111,0.7109,0.7111,67000001.0
2005-05-16 01:29:00,0.7109,0.7113,0.7109,0.7113,67000001.0
2005-05-16 01:30:00,0.7113,0.7113,0.7111,0.7112,67000001.0
2005-05-16 01:31:00,0.7112,0.7113,0.7112,0.7113,67000001.0
2005-05-16 01:32:00,0.7112,0.7113,0.7112,0.7113,67000001.0
2005-05-16 01:33:00,0.7112,0.7114,0.7112,0.7112,67000001.0
2005-05-16 01:34:00,0.7113,0.7116,0.7111,0.7112,67000001.0
2005-05-16 01:35:00,0.7113,0.7113,0.7108,0.7109,67000001.0
2005-05-16 01:36:00,0.7108,0.7111,0.7108,0.7108,67000001.0
2005-05-16 01:37:00,0.7108,0.711,0.7107,0.7108,67000001.0
2005-05-16 01:38:00,0.7109,0.7109,0.7107,0.7108,67000001.0
2005-05-16 01:39:00,0.7106,0.7108,0.7106,0.7108,67000001.0
2005-05-16 01:40:00,0.7106,0.7109,0.7106,0.7108,67000001.0
2005-05-16 01:41:00,0.7107,0.7109,0.7106,0.7108,67000001.0
2005-05-16 01:42:00,0.7106,0.711,0.7106,0.7109,67000001.0
2005-05-16 01:43:00,0.7108,0.7109,0.7108,0.7109,67000001.0
2005-05-16 01:44:00,0.7108,0.711,0.7107,0.7109,67000001.0
2005-05-16 01:45:00,0.7109,0.711,0.7108,0.711,67000001.0
2005-05-16 01:46:00,0.7108,0.7109,0.7107,0.7107,67000001.0
2005-05-16 01:47:00,0.7106,0.7108,0.7106,0.7108,67000001.0
2005-05-16 01:48:00,0.7106,0.7107,0.7106,0.7107,67000001.0
2005-05-16 01:50:00,0.7106,0.7108,0.7106,0.7108,67000001.0
2005-05-16 01:51:00,0.7108,0.7112,0.7107,0.7109,67000001.0
2005-05-16 01:52:00,0.7109,0.7112,0.7109,0.711,67000001.0
2005-05-16 01:53:00,0.7111,0.7111,0.7107,0.7108,67000001.0
2005-05-16 01:54:00,0.7107,0.7109,0.7107,0.7109,67000001.0
2005-05-16 01:55:00,0.711,0.7112,0.7109,0.7111,67000001.0
2005-05-16 01:56:00,0.711,0.7114,0.7109,0.7112,67000001.0
2005-05-16 01:57:00,0.7112,0.7114,0.7111,0.7112,67000001.0
2005-05-16 01:58:00,0.7111,0.7113,0.7111,0.7113,67000001.0
2005-05-16 01:59:00,0.7111,0.7112,0.7111,0.7111,67000001.0
2005-05-16 02:00:00,0.71054,0.71056,0.7101,0.7101,67000001.0
2005-05-16 02:01:00,0.71048,0.71052,0.71008,0.71032,122199998.0
2005-05-16 02:02:00,0.71033,0.71038,0.71021,0.71032,140199998.0
2005-05-16 02:03:00,0.71027,0.71054,0.71015,0.71052,191199998.0
2005-05-16 02:04:00,0.71022,0.71037,0.71022,0.71037,116399999.0
2005-05-16 02:05:00,0.71038,0.71045,0.71036,0.71044,79799999.0
2005-05-16 02:06:00,0.71048,0.71048,0.71011,0.71032,139999999.0
2005-05-16 02:07:00,0.71031,0.71045,0.71029,0.71029,131299999.0
2005-05-16 02:08:00,0.71026,0.71038,0.71008,0.71023,127299999.0
2005-05-16 02:09:00,0.71011,0.71037,0.7101,0.7102,144399998.0
2005-05-16 02:10:00,0.71017,0.71035,0.70992,0.71004,127500001.0
2005-05-16 02:11:00,0.71004,0.71026,0.71003,0.71026,155700002.0
2005-05-16 02:12:00,0.71035,0.71062,0.71024,0.71062,127500002.0
2005-05-16 02:13:00,0.71054,0.71068,0.71042,0.71067,126600000.0
2005-05-16 02:14:00,0.71061,0.71065,0.71026,0.71049,138199999.0
2005-05-16 02:15:00,0.71036,0.71068,0.71028,0.7105,120300002.0
2005-05-16 02:16:00,0.71025,0.71043,0.71001,0.71004,181799998.0
2005-05-16 02:17:00,0.70965,0.7099,0.70956,0.70983,144399997.0
2005-05-16 02:18:00,0.70963,0.71001,0.70963,0.70983,115400002.0
2005-05-16 02:19:00,0.70959,0.70997,0.70957,0.70982,121600001.0
2005-05-16 02:20:00,0.70986,0.70986,0.70948,0.70948,205699999.0
2005-05-16 02:21:00,0.70954,0.70984,0.70954,0.70968,151499999.0
2005-05-16 02:22:00,0.70973,0.70979,0.70952,0.70971,133100000.0
2005-05-16 02:23:00,0.70974,0.71014,0.7097,0.70982,211399998.0
2005-05-16 02:24:00,0.70996,0.71009,0.70981,0.71004,139599997.0
2005-05-16 02:25:00,0.71002,0.7102,0.70987,0.71009,127999999.0
2005-05-16 02:26:00,0.71009,0.71009,0.70981,0.70991,91099999.0
2005-05-16 02:27:00,0.71002,0.71007,0.70958,0.70958,125900000.0
2005-05-16 02:28:00,0.70988,0.71014,0.70976,0.71003,134600001.0
2005-05-16 02:29:00,0.70987,0.70993,0.70952,0.70952,116299999.0
2005-05-16 02:30:00,0.70973,0.7099,0.70968,0.70974,102399999.0
2005-05-16 02:31:00,0.70991,0.71008,0.7086,0.70895,122499999.0
2005-05-16 02:32:00,0.70906,0.70906,0.70842,0.7085,146200001.0
2005-05-16 02:33:00,0.70857,0.70872,0.70824,0.70848,76800000.0
2005-05-16 02:34:00,0.70874,0.70888,0.70842,0.70857,109799999.0
2005-05-16 02:35:00,0.70828,0.70861,0.70821,0.70824,97200000.0
2005-05-16 02:36:00,0.70818,0.70845,0.70809,0.70812,112400000.0
2005-05-16 02:37:00,0.70807,0.70867,0.70807,0.7085,80600000.0
2005-05-16 02:38:00,0.70839,0.70864,0.70813,0.70825,160899999.0
2005-05-16 02:39:00,0.70842,0.70868,0.70831,0.7085,83700001.0
2005-05-16 02:40:00,0.70843,0.70857,0.70815,0.70842,135500000.0
2005-05-16 02:41:00,0.70838,0.70846,0.70819,0.70828,54700000.0
2005-05-16 02:42:00,0.70829,0.70843,0.70819,0.7083,111000000.0
2005-05-16 02:43:00,0.70831,0.70837,0.70819,0.70825,97200000.0
2005-05-16 02:44:00,0.70856,0.70869,0.70839,0.70852,91500000.0
2005-05-16 02:45:00,0.70838,0.70863,0.70831,0.70861,36300000.0
2005-05-16 02:46:00,0.70879,0.70879,0.70839,0.70853,125799999.0
2005-05-16 02:47:00,0.7087,0.70871,0.70846,0.70862,153300001.0
2005-05-16 02:48:00,0.70865,0.70881,0.70848,0.70848,137200000.0
2005-05-16 02:49:00,0.70858,0.7087,0.70841,0.70858,111900001.0
2005-05-16 02:50:00,0.70862,0.70889,0.7086,0.70889,95699999.0
2005-05-16 02:51:00,0.70948,0.70948,0.70859,0.70908,116600001.0
2005-05-16 02:52:00,0.70941,0.70968,0.70889,0.7092,231999999.0
2005-05-16 02:53:00,0.70903,0.70929,0.70885,0.70891,144700000.0
2005-05-16 02:54:00,0.70903,0.70929,0.70885,0.70926,100600000.0
2005-05-16 02:55:00,0.70878,0.70931,0.70877,0.70883,132599998.0
2005-05-16 02:56:00,0.70902,0.70904,0.70868,0.70868,83200001.0
2005-05-16 02:57:00,0.70856,0.70893,0.70848,0.70883,85800000.0
2005-05-16 02:58:00,0.70899,0.70899,0.70864,0.70877,117799999.0
2005-05-16 02:59:00,0.70891,0.70911,0.70862,0.7089,116700000.0
2005-05-16 03:00:00,0.70878,0.70878,0.70837,0.70872,105999999.0
2005-05-16 03:01:00,0.70858,0.70876,0.70845,0.70864,131099997.0
2005-05-16 03:02:00,0.70853,0.70876,0.70845,0.70869,118500000.0
2005-05-16 03:03:00,0.7085,0.70878,0.70827,0.70849,170900001.0
2005-05-16 03:04:00,0.70855,0.70862,0.70839,0.70843,164000000.0
2005-05-16 03:05:00,0.70828,0.70861,0.7082,0.70855,134400002.0
2005-05-16 03:06:00,0.70833,0.70848,0.7082,0.70833,105700003.0
2005-05-16 03:07:00,0.70892,0.70895,0.70861,0.70873,85700001.0
2005-05-16 03:08:00,0.70858,0.70905,0.70854,0.70874,146300000.0
2005-05-16 03:09:00,0.70876,0.70926,0.70871,0.70896,83600000.0
2005-05-16 03:10:00,0.70913,0.70913,0.70859,0.70885,142200000.0
2005-05-16 03:11:00,0.7087,0.70897,0.70864,0.70891,76300000.0
2005-05-16 03:12:00,0.70886,0.70896,0.70866,0.70896,96100001.0
2005-05-16 03:13:00,0.70874,0.70886,0.70853,0.70857,113099999.0
2005-05-16 03:14:00,0.70863,0.70877,0.70863,0.70876,110600000.0
2005-05-16 03:15:00,0.70863,0.70887,0.70855,0.7087,151800002.0
2005-05-16 03:16:00,0.70838,0.70861,0.70822,0.70852,96800002.0
2005-05-16 03:17:00,0.70824,0.70827,0.70803,0.70825,126899998.0
2005-05-16 03:18:00,0.70807,0.70835,0.70806,0.70834,173999999.0
2005-05-16 03:19:00,0.70817,0.70846,0.70817,0.70833,90100001.0
2005-05-16 03:20:00,0.70825,0.70835,0.70817,0.70835,130200000.0
2005-05-16 03:21:00,0.70831,0.70845,0.70831,0.70841,165799997.0
2005-05-16 03:22:00,0.70848,0.70862,0.70827,0.70828,79899999.0
2005-05-16 03:23:00,0.70829,0.70844,0.7082,0.7082,106900000.0
2005-05-16 03:24:00,0.70813,0.7087,0.70808,0.70845,116399999.0
2005-05-16 03:25:00,0.70842,0.70842,0.70823,0.70834,73900001.0
2005-05-16 03:26:00,0.7084,0.7084,0.70809,0.70827,207900001.0
2005-05-16 03:27:00,0.70842,0.70842,0.70813,0.70826,116799999.0
2005-05-16 03:28:00,0.70832,0.70847,0.70813,0.70813,163699999.0
2005-05-16 03:29:00,0.70819,0.70832,0.70804,0.70827,212100000.0
2005-05-16 03:30:00,0.70811,0.70834,0.70797,0.70822,147300001.0
2005-05-16 03:31:00,0.70837,0.70855,0.70818,0.70854,150600000.0
2005-05-16 03:32:00,0.70846,0.70846,0.70811,0.70833,118100000.0
2005-05-16 03:33:00,0.70845,0.7085,0.70828,0.70828,129499999.0
2005-05-16 03:34:00,0.7081,0.70843,0.7081,0.70843,65400000.0
2005-05-16 03:35:00,0.7084,0.70871,0.7082,0.70849,156099999.0
2005-05-16 03:36:00,0.70834,0.70854,0.70833,0.70838,67700001.0
2005-05-16 03:37:00,0.70852,0.70857,0.70826,0.70843,93899999.0
2005-05-16 03:38:00,0.70843,0.70862,0.70839,0.7084,102100000.0
2005-05-16 03:39:00,0.70844,0.70863,0.7082,0.70829,128699999.0
2005-05-16 03:40:00,0.70828,0.70855,0.70828,0.70855,106599999.0
2005-05-16 03:41:00,0.70855,0.70857,0.70826,0.70846,251899999.0
2005-05-16 03:42:00,0.70835,0.7085,0.70809,0.7084,147899999.0
2005-05-16 03:43:00,0.70838,0.70852,0.70833,0.70839,128699997.0
2005-05-16 03:44:00,0.70854,0.70864,0.70819,0.70819,137200002.0
2005-05-16 03:45:00,0.70823,0.70853,0.70818,0.7085,159699998.0
2005-05-16 03:46:00,0.70844,0.70848,0.70804,0.7083,177600001.0
2005-05-16 03:47:00,0.70838,0.70843,0.70815,0.70834,111100000.0
2005-05-16 03:48:00,0.70818,0.70848,0.70818,0.70844,207199996.0
2005-05-16 03:49:00,0.70816,0.70847,0.70809,0.70836,172499996.0
2005-05-16 03:50:00,0.70808,0.70839,0.70804,0.70834,173599998.0
2005-05-16 03:51:00,0.70826,0.70836,0.70812,0.70814,60999999.0
2005-05-16 03:52:00,0.70801,0.70828,0.70787,0.70812,114600001.0
2005-05-16 03:53:00,0.70776,0.70821,0.70776,0.7081,112600000.0
2005-05-16 03:54:00,0.70795,0.70828,0.70787,0.70812,121299998.0
2005-05-16 03:55:00,0.70796,0.70812,0.70785,0.70803,132499999.0
2005-05-16 03:56:00,0.70763,0.70834,0.70763,0.70807,118399998.0
2005-05-16 03:57:00,0.70796,0.70823,0.70788,0.70818,104700000.0
2005-05-16 03:58:00,0.70847,0.70873,0.70821,0.70848,193499999.0
2005-05-16 03:59:00,0.70857,0.70864,0.70805,0.70831,92200000.0
2005-05-16 04:00:00,0.70852,0.70852,0.70816,0.70836,110699999.0
2005-05-16 04:01:00,0.70825,0.70847,0.70815,0.70829,137600001.0
2005-05-16 04:02:00,0.70836,0.70863,0.70816,0.7084,122200000.0
2005-05-16 04:03:00,0.70835,0.70848,0.70817,0.70819,236500000.0
2005-05-16 04:04:00,0.70824,0.70831,0.70806,0.70827,98300000.0
2005-05-16 04:05:00,0.70802,0.70825,0.70793,0.70797,121100000.0
2005-05-16 04:06:00,0.70808,0.70842,0.70808,0.70815,145699998.0
2005-05-16 04:07:00,0.70808,0.70834,0.708,0.70824,154199998.0
2005-05-16 04:08:00,0.70831,0.70831,0.70807,0.70807,142000001.0
2005-05-16 04:09:00,0.70808,0.70823,0.70791,0.70801,109499999.0
2005-05-16 04:10:00,0.70803,0.70819,0.7078,0.7078,103999999.0
2005-05-16 04:11:00,0.70811,0.70813,0.70762,0.70788,84799999.0
2005-05-16 04:12:00,0.70802,0.70805,0.7076,0.70783,122099998.0
2005-05-16 04:13:00,0.70766,0.70804,0.70766,0.7079,125399999.0
2005-05-16 04:14:00,0.70792,0.70796,0.70771,0.70771,107200000.0
2005-05-16 04:15:00,0.70775,0.70804,0.70765,0.7079,189599997.0
2005-05-16 04:16:00,0.7078,0.70786,0.70758,0.70775,113300000.0
2005-05-16 04:17:00,0.70792,0.70808,0.70769,0.70769,117800000.0
2005-05-16 04:18:00,0.70779,0.70789,0.70773,0.70777,148999999.0
2005-05-16 04:19:00,0.70805,0.70806,0.70777,0.70784,95100000.0
2005-05-16 04:20:00,0.70799,0.70799,0.70772,0.70783,103300001.0
2005-05-16 04:21:00,0.70812,0.70816,0.7076,0.70766,203499995.0
2005-05-16 04:22:00,0.70766,0.70791,0.70759,0.70788,167200002.0
2005-05-16 04:23:00,0.70771,0.70777,0.70756,0.70768,149599998.0
2005-05-16 04:24:00,0.70762,0.70773,0.70762,0.70765,158400000.0
2005-05-16 04:25:00,0.70763,0.70786,0.7076,0.70762,117600000.0
2005-05-16 04:26:00,0.70763,0.70776,0.70763,0.70764,169800001.0
2005-05-16 04:27:00,0.70777,0.7079,0.70763,0.70789,147299997.0
2005-05-16 04:28:00,0.70783,0.70791,0.7075,0.70764,147599999.0
2005-05-16 04:29:00,0.70767,0.70777,0.70759,0.70769,63500000.0
2005-05-16 04:30:00,0.7078,0.70791,0.70748,0.70758,85200000.0
2005-05-16 04:31:00,0.70766,0.70771,0.70748,0.70763,152099999.0
2005-05-16 04:32:00,0.70771,0.70788,0.70765,0.70781,108900001.0
2005-05-16 04:33:00,0.70771,0.70782,0.70742,0.70769,158400001.0
2005-05-16 04:34:00,0.70759,0.70774,0.70741,0.70756,148700003.0
2005-05-16 04:35:00,0.70738,0.70762,0.70737,0.7075,152200000.0
2005-05-16 04:36:00,0.70778,0.70786,0.70742,0.70765,134400004.0
2005-05-16 04:37:00,0.70739,0.7075,0.70703,0.70703,78400000.0
2005-05-16 04:38:00,0.7072,0.70755,0.70698,0.70739,205000003.0
2005-05-16 04:39:00,0.70731,0.70756,0.70717,0.70745,156200001.0
2005-05-16 04:40:00,0.70742,0.7075,0.7071,0.70719,102700000.0
2005-05-16 04:41:00,0.70711,0.70745,0.70711,0.70745,143399999.0
2005-05-16 04:42:00,0.70752,0.70755,0.70727,0.70741,186999996.0
2005-05-16 04:43:00,0.70723,0.7074,0.7071,0.70717,106899999.0
2005-05-16 04:44:00,0.70742,0.70742,0.70723,0.7073,124200001.0
2005-05-16 04:45:00,0.70737,0.70758,0.70733,0.7075,62400000.0
2005-05-16 04:46:00,0.70746,0.70755,0.70726,0.70739,147199999.0
2005-05-16 04:47:00,0.70758,0.70777,0.70753,0.70771,135700002.0
2005-05-16 04:48:00,0.70779,0.70779,0.70731,0.70732,185400002.0
2005-05-16 04:49:00,0.70755,0.70766,0.70735,0.70763,97300000.0
2005-05-16 04:50:00,0.70768,0.7078,0.7076,0.70761,116500002.0
2005-05-16 04:51:00,0.70777,0.70786,0.70768,0.70775,113800001.0
2005-05-16 04:52:00,0.70768,0.70788,0.70763,0.70788,64300000.0
2005-05-16 04:53:00,0.70767,0.70779,0.70742,0.70754,111200000.0
2005-05-16 04:54:00,0.70748,0.70773,0.70748,0.70765,94899997.0
2005-05-16 04:55:00,0.70767,0.70781,0.70758,0.70768,56099999.0
2005-05-16 04:56:00,0.70771,0.70788,0.70739,0.70748,134799998.0
2005-05-16 04:57:00,0.70775,0.70795,0.70763,0.70791,98299999.0
2005-05-16 04:58:00,0.70771,0.70787,0.70765,0.70765,175099996.0
2005-05-16 04:59:00,0.70773,0.70793,0.70747,0.70766,193599999.0
2005-05-16 05:00:00,0.7076,0.70781,0.70754,0.70777,63500000.0
2005-05-16 05:01:00,0.70772,0.70782,0.70729,0.70741,142200001.0
2005-05-16 05:02:00,0.7077,0.70777,0.7074,0.7074,99599997.0
2005-05-16 05:03:00,0.70751,0.70758,0.70734,0.70749,97200000.0
2005-05-16 05:04:00,0.70768,0.70794,0.70745,0.70752,174900002.0
2005-05-16 05:05:00,0.70747,0.7076,0.70731,0.70738,149800000.0
2005-05-16 05:06:00,0.70734,0.70735,0.70709,0.7072,73500000.0
2005-05-16 05:07:00,0.70704,0.70736,0.70696,0.70696,93700000.0
2005-05-16 05:08:00,0.7072,0.70747,0.70706,0.70738,119800000.0
2005-05-16 05:09:00,0.70728,0.70742,0.70699,0.70712,47500000.0
2005-05-16 05:10:00,0.70723,0.70743,0.70721,0.70737,158500000.0
2005-05-16 05:11:00,0.70743,0.70744,0.70711,0.70725,155699999.0
2005-05-16 05:12:00,0.70725,0.70751,0.70709,0.70714,44900000.0
2005-05-16 05:13:00,0.70733,0.70752,0.70713,0.70742,210999998.0
2005-05-16 05:14:00,0.70725,0.70765,0.70719,0.70742,160000003.0
2005-05-16 05:15:00,0.70718,0.70739,0.70718,0.70731,103400000.0
2005-05-16 05:16:00,0.70739,0.70747,0.70712,0.70738,120599998.0
2005-05-16 05:17:00,0.70714,0.70749,0.70713,0.7073,109399999.0
2005-05-16 05:18:00,0.70733,0.70744,0.70711,0.70724,152899998.0
2005-05-16 05:19:00,0.70709,0.70739,0.70709,0.70733,160200000.0
2005-05-16 05:20:00,0.70725,0.7073,0.70695,0.70695,73199999.0
2005-05-16 05:21:00,0.7072,0.70734,0.70719,0.7073,76599999.0
2005-05-16 05:22:00,0.70726,0.70732,0.70723,0.70732,98000000.0
2005-05-16 05:23:00,0.70718,0.70736,0.70713,0.70726,81799998.0
2005-05-16 05:24:00,0.70739,0.70739,0.70719,0.70728,66600000.0
2005-05-16 05:25:00,0.70717,0.70732,0.70709,0.70709,167399999.0
2005-05-16 05:26:00,0.70725,0.70746,0.70711,0.70735,170399999.0
2005-05-16 05:27:00,0.70741,0.70744,0.70718,0.70731,141100002.0
2005-05-16 05:28:00,0.70732,0.70746,0.7072,0.70744,96900000.0
2005-05-16 05:29:00,0.70742,0.70752,0.70735,0.70752,62500000.0
2005-05-16 05:30:00,0.70722,0.70742,0.70719,0.70728,150000003.0
2005-05-16 05:31:00,0.70737,0.70748,0.70717,0.70748,77700000.0
2005-05-16 05:32:00,0.70742,0.7076,0.70733,0.7075,130200002.0
2005-05-16 05:33:00,0.70742,0.70756,0.70736,0.70741,103299998.0
2005-05-16 05:34:00,0.70745,0.70756,0.70717,0.70741,136499999.0
2005-05-16 05:35:00,0.70737,0.70758,0.70717,0.70717,218800000.0
2005-05-16 05:36:00,0.70761,0.70761,0.70713,0.70748,97400000.0
2005-05-16 05:37:00,0.70732,0.70738,0.70706,0.70706,193899997.0
2005-05-16 05:38:00,0.70711,0.70747,0.70703,0.70727,192999999.0
2005-05-16 05:39:00,0.70707,0.70737,0.70696,0.70737,108200000.0
2005-05-16 05:40:00,0.70723,0.70733,0.70669,0.70669,118400000.0
2005-05-16 05:41:00,0.70712,0.70722,0.70703,0.70722,160800001.0
2005-05-16 05:42:00,0.70722,0.70722,0.70696,0.70713,85399999.0
2005-05-16 05:43:00,0.70711,0.70717,0.70687,0.70715,114900001.0
2005-05-16 05:44:00,0.70718,0.70725,0.70709,0.70719,99000001.0
2005-05-16 05:45:00,0.70717,0.70724,0.70707,0.7072,138900001.0
2005-05-16 05:46:00,0.70714,0.70719,0.70707,0.70716,138999998.0
2005-05-16 05:47:00,0.70729,0.70729,0.70694,0.70704,151899998.0
2005-05-16 05:48:00,0.70737,0.70737,0.70685,0.70702,88400002.0
2005-05-16 05:49:00,0.70712,0.70725,0.70688,0.70692,85200000.0
2005-05-16 05:50:00,0.70714,0.70719,0.707,0.70701,103600000.0
2005-05-16 05:51:00,0.70714,0.70718,0.70692,0.70692,102200000.0
2005-05-16 05:52:00,0.707,0.707,0.70671,0.70686,164599998.0
2005-05-16 05:53:00,0.70693,0.70699,0.70677,0.70697,107500000.0
2005-05-16 05:54:00,0.70694,0.70702,0.70639,0.70657,123799998.0
2005-05-16 05:55:00,0.70684,0.70688,0.7064,0.70645,154700000.0
2005-05-16 05:56:00,0.70658,0.7069,0.70658,0.70684,101699999.0
2005-05-16 05:57:00,0.70674,0.70702,0.70669,0.70671,137600001.0
2005-05-16 05:58:00,0.70694,0.70699,0.70667,0.70673,78700001.0
2005-05-16 05:59:00,0.7068,0.7069,0.70671,0.70688,118299998.0
2005-05-16 06:00:00,0.70691,0.70712,0.70682,0.70706,130799998.0
2005-05-16 06:01:00,0.70684,0.70691,0.70667,0.70683,113600000.0
2005-05-16 06:02:00,0.70691,0.70696,0.70681,0.70685,111400000.0
2005-05-16 06:03:00,0.70698,0.70702,0.70682,0.70688,104600000.0
2005-05-16 06:04:00,0.70699,0.70699,0.70672,0.70672,161000000.0
2005-05-16 06:05:00,0.70662,0.70697,0.70656,0.7067,97099998.0
2005-05-16 06:06:00,0.70674,0.70688,0.70668,0.70686,157399999.0
2005-05-16 06:07:00,0.7069,0.70698,0.70642,0.70642,106300000.0
2005-05-16 06:08:00,0.70633,0.70673,0.70614,0.70657,150600000.0
2005-05-16 06:09:00,0.70635,0.70674,0.70626,0.70655,172099999.0
2005-05-16 06:10:00,0.70656,0.70702,0.7065,0.70669,131199999.0
2005-05-16 06:11:00,0.70697,0.70697,0.70664,0.70673,110099999.0
2005-05-16 06:12:00,0.70683,0.70698,0.7067,0.70689,100500000.0
2005-05-16 06:13:00,0.70673,0.7068,0.7066,0.70663,100100000.0
2005-05-16 06:14:00,0.70658,0.70659,0.70638,0.7065,150500001.0
2005-05-16 06:15:00,0.70635,0.70677,0.70635,0.70664,90400000.0
2005-05-16 06:16:00,0.70672,0.70683,0.70664,0.70679,108199999.0
2005-05-16 06:17:00,0.70688,0.70705,0.70668,0.70668,141499999.0
2005-05-16 06:18:00,0.70666,0.70675,0.70657,0.70675,162800001.0
2005-05-16 06:19:00,0.70662,0.70672,0.70658,0.70662,60099999.0
2005-05-16 06:20:00,0.70661,0.70676,0.70657,0.7066,103700000.0
2005-05-16 06:21:00,0.70653,0.70671,0.70653,0.70665,121500000.0
2005-05-16 06:22:00,0.70665,0.70665,0.70632,0.70632,98899999.0
2005-05-16 06:23:00,0.70645,0.70682,0.70645,0.70653,170299996.0
2005-05-16 06:24:00,0.70662,0.70676,0.70662,0.70663,145800002.0
2005-05-16 06:25:00,0.70654,0.70666,0.70638,0.70658,136300000.0
2005-05-16 06:26:00,0.70646,0.70654,0.70645,0.70646,107500000.0
2005-05-16 06:27:00,0.70647,0.70648,0.70616,0.70625,128600000.0
2005-05-16 06:28:00,0.7069,0.707,0.7065,0.7068,26000000.0
2005-05-16 06:29:00,0.70645,0.70679,0.70645,0.70669,26000000.0
2005-05-16 06:30:00,0.70669,0.70678,0.70661,0.70665,83799999.0
2005-05-16 06:31:00,0.7068,0.70685,0.70675,0.70685,130700001.0
2005-05-16 06:32:00,0.70689,0.707,0.70668,0.70693,119399999.0
2005-05-16 06:33:00,0.70681,0.70704,0.70681,0.70699,98699999.0
2005-05-16 06:34:00,0.7068,0.70684,0.70662,0.70662,158300000.0
2005-05-16 06:35:00,0.7066,0.7068,0.70653,0.7067,77300002.0
2005-05-16 06:36:00,0.7068,0.70698,0.70673,0.70674,91000001.0
2005-05-16 06:37:00,0.70672,0.70672,0.7065,0.70657,81200000.0
2005-05-16 06:38:00,0.70669,0.70674,0.70652,0.70656,124899998.0
2005-05-16 06:39:00,0.70671,0.7069,0.70671,0.7068,41600000.0
2005-05-16 06:40:00,0.70673,0.70686,0.70657,0.70667,97299999.0
2005-05-16 06:41:00,0.7072,0.7073,0.707,0.7072,116000002.0
2005-05-16 06:42:00,0.70647,0.70673,0.70646,0.70668,116000002.0
2005-05-16 06:43:00,0.70675,0.70682,0.70665,0.70675,94199999.0
2005-05-16 06:44:00,0.70672,0.70682,0.70667,0.70682,123900000.0
2005-05-16 06:45:00,0.70681,0.70692,0.70681,0.70692,53300000.0
2005-05-16 06:46:00,0.70693,0.70693,0.7068,0.70687,107900000.0
2005-05-16 06:47:00,0.70675,0.70693,0.70672,0.70672,149900002.0
2005-05-16 06:48:00,0.70677,0.70694,0.70677,0.70692,54200001.0
2005-05-16 06:49:00,0.70672,0.70678,0.70663,0.70675,98800000.0
2005-05-16 06:50:00,0.70671,0.70671,0.70655,0.70661,97200001.0
2005-05-16 06:51:00,0.70675,0.70678,0.70664,0.70664,71100000.0
2005-05-16 06:52:00,0.70655,0.70668,0.70655,0.70665,122100000.0
2005-05-16 06:53:00,0.70661,0.70672,0.70651,0.70667,42999999.0
2005-05-16 06:54:00,0.70676,0.70679,0.70668,0.7067,124500000.0
2005-05-16 06:55:00,0.7068,0.70689,0.70672,0.70679,101299999.0
2005-05-16 06:56:00,0.70694,0.7071,0.70694,0.70701,43000000.0
2005-05-16 06:57:00,0.70691,0.70717,0.70687,0.70717,58000000.0
2005-05-16 06:58:00,0.70683,0.70719,0.70683,0.70707,78000000.0
2005-05-16 06:59:00,0.70691,0.70708,0.70691,0.70699,87399999.0
2005-05-16 07:00:00,0.70702,0.70717,0.70702,0.70717,53200000.0
2005-05-16 07:01:00,0.70713,0.70713,0.70703,0.70705,74800000.0
2005-05-16 07:02:00,0.70705,0.70713,0.70698,0.70709,163800001.0
2005-05-16 07:03:00,0.70713,0.70713,0.70701,0.70701,50100000.0
2005-05-16 07:04:00,0.70697,0.70711,0.70697,0.70711,65000001.0
2005-05-16 07:05:00,0.70703,0.7071,0.70695,0.70698,99100000.0
2005-05-16 07:06:00,0.70696,0.707,0.70691,0.70699,41600000.0
2005-05-16 07:07:00,0.70701,0.70708,0.70687,0.70698,113000001.0
2005-05-16 07:08:00,0.70694,0.70706,0.70676,0.707,99600000.0
2005-05-16 07:09:00,0.70688,0.70699,0.70688,0.7069,99499999.0
2005-05-16 07:10:00,0.70713,0.70721,0.70713,0.70714,70100000.0
2005-05-16 07:11:00,0.70711,0.70716,0.70687,0.707,110500002.0
2005-05-16 07:12:00,0.70711,0.70732,0.70701,0.70711,123699997.0
2005-05-16 07:13:00,0.70703,0.7071,0.70689,0.70701,92700000.0
2005-05-16 07:14:00,0.707,0.70719,0.707,0.70719,60499999.0
2005-05-16 07:15:00,0.70717,0.70722,0.7069,0.7069,36000000.0
2005-05-16 07:16:00,0.70711,0.70711,0.70679,0.70679,91599999.0
2005-05-16 07:17:00,0.70693,0.70693,0.70687,0.70687,45000000.0
2005-05-16 07:18:00,0.7074,0.7075,0.7072,0.7074,93500001.0
2005-05-16 07:19:00,0.70692,0.70701,0.70692,0.70693,93500001.0
2005-05-16 07:20:00,0.70708,0.70722,0.70697,0.70706,113100000.0
2005-05-16 07:21:00,0.70702,0.70722,0.70702,0.70703,175200000.0
2005-05-16 07:22:00,0.70722,0.70724,0.70693,0.70696,107700002.0
2005-05-16 07:23:00,0.70705,0.70713,0.70668,0.70694,86500000.0
2005-05-16 07:24:00,0.70671,0.70682,0.70666,0.70666,136300001.0
2005-05-16 07:25:00,0.70685,0.70695,0.70681,0.70687,153700002.0
2005-05-16 07:26:00,0.70692,0.70711,0.7069,0.7069,63700001.0
2005-05-16 07:27:00,0.70683,0.70702,0.7068,0.70687,158700000.0
2005-05-16 07:28:00,0.70675,0.7069,0.70674,0.70681,75000001.0
2005-05-16 07:29:00,0.7068,0.70686,0.70668,0.70672,201299999.0
2005-05-16 07:30:00,0.7073,0.7073,0.7071,0.7071,114300001.0
2005-05-16 07:31:00,0.70679,0.70696,0.70679,0.70695,114300001.0
2005-05-16 07:32:00,0.70685,0.70723,0.70679,0.70693,125600002.0
2005-05-16 07:33:00,0.70692,0.70705,0.70691,0.707,72500001.0
2005-05-16 07:34:00,0.70682,0.70718,0.70675,0.70684,90400000.0
2005-05-16 07:35:00,0.70682,0.70683,0.70663,0.70683,147400000.0
2005-05-16 07:36:00,0.70684,0.70684,0.70667,0.7068,111599999.0
2005-05-16 07:37:00,0.70686,0.70686,0.70656,0.70674,71800000.0
2005-05-16 07:38:00,0.70673,0.70704,0.70659,0.7069,77700000.0
2005-05-16 07:39:00,0.70658,0.70681,0.70658,0.70676,137800001.0
2005-05-16 07:40:00,0.70657,0.70683,0.70657,0.70683,83500001.0
2005-05-16 07:41:00,0.70666,0.70677,0.70666,0.70673,81000000.0
2005-05-16 07:42:00,0.70681,0.70691,0.70646,0.70646,99200001.0
2005-05-16 07:43:00,0.7069,0.70703,0.70668,0.70674,151300002.0
2005-05-16 07:44:00,0.70704,0.70704,0.70668,0.70668,154400001.0
2005-05-16 07:45:00,0.70677,0.70687,0.70648,0.70648,114000000.0
2005-05-16 07:46:00,0.70665,0.70687,0.70655,0.70675,104200000.0
2005-05-16 07:47:00,0.70679,0.70681,0.70655,0.70662,77800001.0
2005-05-16 07:48:00,0.70689,0.70689,0.70637,0.70655,89000000.0
2005-05-16 07:49:00,0.70669,0.70694,0.70669,0.70693,113800001.0
2005-05-16 07:50:00,0.70676,0.70686,0.70645,0.70652,76599999.0
2005-05-16 07:51:00,0.7066,0.70672,0.70627,0.70654,180899999.0
2005-05-16 07:52:00,0.70645,0.70654,0.70622,0.70635,113900000.0
2005-05-16 07:53:00,0.70648,0.70662,0.7063,0.70654,93200000.0
2005-05-16 07:54:00,0.70663,0.70679,0.7064,0.70653,102699999.0
2005-05-16 07:55:00,0.70652,0.70666,0.70631,0.70646,147099998.0
2005-05-16 07:56:00,0.70637,0.70667,0.70625,0.70635,145500002.0
2005-05-16 07:57:00,0.70657,0.70669,0.70647,0.7066,88700000.0
2005-05-16 07:58:00,0.70677,0.70677,0.70628,0.70633,99200001.0
2005-05-16 07:59:00,0.70631,0.70654,0.70615,0.70622,133900000.0
2005-05-16 08:00:00,0.70615,0.70633,0.70585,0.70614,87600000.0
2005-05-16 08:01:00,0.70607,0.70612,0.70587,0.70588,115999999.0
2005-05-16 08:02:00,0.70575,0.70616,0.70575,0.70596,118200001.0
2005-05-16 08:03:00,0.70611,0.70617,0.70552,0.70559,157499998.0
2005-05-16 08:04:00,0.70557,0.70574,0.70543,0.70563,117000000.0
2005-05-16 08:05:00,0.7055,0.70577,0.70544,0.7055,46900000.0
2005-05-16 08:06:00,0.70563,0.70582,0.70552,0.70561,161099998.0
2005-05-16 08:07:00,0.70549,0.7057,0.70546,0.70568,67200000.0
2005-05-16 08:08:00,0.70558,0.70561,0.70542,0.70556,148299999.0
2005-05-16 08:09:00,0.70564,0.70564,0.70525,0.70525,81500000.0
2005-05-16 08:10:00,0.70551,0.70553,0.70523,0.70523,105699999.0
2005-05-16 08:11:00,0.70539,0.70579,0.70539,0.70557,87600000.0
2005-05-16 08:12:00,0.70535,0.70553,0.70512,0.70549,124100001.0
2005-05-16 08:13:00,0.7055,0.7056,0.70527,0.70553,114200000.0
2005-05-16 08:14:00,0.70551,0.7058,0.70536,0.70556,134000001.0
2005-05-16 08:15:00,0.70552,0.70564,0.70543,0.70556,124700000.0
2005-05-16 08:16:00,0.70546,0.7057,0.7054,0.70558,102400001.0
2005-05-16 08:17:00,0.70541,0.70588,0.70541,0.70578,59700000.0
2005-05-16 08:18:00,0.70547,0.70588,0.70546,0.70574,81299998.0
2005-05-16 08:19:00,0.70574,0.70582,0.70566,0.70579,119600000.0
2005-05-16 08:20:00,0.7059,0.70608,0.70575,0.7059,141799999.0
2005-05-16 08:21:00,0.70602,0.70602,0.70569,0.7058,153700002.0
2005-05-16 08:22:00,0.70601,0.70611,0.70584,0.70604,144200001.0
2005-05-16 08:23:00,0.706,0.7061,0.70566,0.70595,152600000.0
2005-05-16 08:24:00,0.70591,0.70591,0.70551,0.70551,59300000.0
2005-05-16 08:25:00,0.70536,0.70548,0.70527,0.70538,89799999.0
2005-05-16 08:26:00,0.70531,0.70563,0.70526,0.70549,161899996.0
2005-05-16 08:27:00,0.70539,0.70539,0.70493,0.70493,50400000.0
2005-05-16 08:28:00,0.70499,0.70516,0.70464,0.70464,82299999.0
2005-05-16 08:29:00,0.7049,0.70513,0.70396,0.70415,91500000.0
2005-05-16 08:30:00,0.70422,0.70441,0.70392,0.70433,78299999.0
2005-05-16 08:31:00,0.70446,0.70503,0.70444,0.70503,103199999.0
2005-05-16 08:32:00,0.70488,0.70503,0.70476,0.70487,107199998.0
2005-05-16 08:33:00,0.70483,0.70491,0.70464,0.70478,95099999.0
2005-05-16 08:34:00,0.70475,0.70506,0.70465,0.7048,120099999.0
2005-05-16 08:35:00,0.70489,0.705,0.70483,0.70485,97699998.0
2005-05-16 08:36:00,0.70495,0.70542,0.70495,0.70522,52100000.0
2005-05-16 08:37:00,0.70522,0.7053,0.70479,0.70481,100300000.0
2005-05-16 08:38:00,0.7048,0.70506,0.70462,0.70492,87999998.0
2005-05-16 08:39:00,0.70516,0.70532,0.70508,0.70512,87400000.0
2005-05-16 08:40:00,0.70529,0.70543,0.70508,0.70529,83299999.0
2005-05-16 08:41:00,0.70514,0.70528,0.70501,0.70504,85500000.0
2005-05-16 08:42:00,0.70533,0.70547,0.70513,0.7052,119099998.0
2005-05-16 08:43:00,0.70505,0.7052,0.70485,0.70495,78600000.0
2005-05-16 08:44:00,0.70529,0.7054,0.7048,0.7048,134200001.0
2005-05-16 08:45:00,0.70505,0.70518,0.70492,0.70504,129199999.0
2005-05-16 08:46:00,0.70488,0.70488,0.70465,0.70478,86099999.0
2005-05-16 08:47:00,0.705,0.70511,0.70473,0.70473,113500000.0
2005-05-16 08:48:00,0.7049,0.7052,0.70483,0.70506,133799999.0
2005-05-16 08:49:00,0.70523,0.70546,0.70515,0.70533,117200000.0
2005-05-16 08:50:00,0.70512,0.70526,0.70503,0.70523,85900000.0
2005-05-16 08:51:00,0.70527,0.70562,0.70527,0.70562,79000000.0
2005-05-16 08:52:00,0.70571,0.70612,0.70563,0.70606,100300001.0
2005-05-16 08:53:00,0.70616,0.70617,0.70572,0.70583,115999998.0
2005-05-16 08:54:00,0.70599,0.70611,0.70581,0.70611,112499999.0
2005-05-16 08:55:00,0.70606,0.7062,0.70589,0.70617,88599999.0
2005-05-16 08:56:00,0.7062,0.7062,0.7059,0.70603,143500001.0
2005-05-16 08:57:00,0.70612,0.70657,0.70612,0.70657,78500000.0
2005-05-16 08:58:00,0.70661,0.70666,0.70638,0.70644,104999998.0
2005-05-16 08:59:00,0.70664,0.70673,0.70635,0.70663,138199997.0
2005-05-16 09:00:00,0.70642,0.70667,0.70627,0.70667,91599999.0
2005-05-16 09:01:00,0.70646,0.70652,0.70628,0.70652,148200000.0
2005-05-16 09:02:00,0.70647,0.70661,0.70634,0.70638,115600000.0
2005-05-16 09:03:00,0.70626,0.7066,0.70616,0.7066,102500000.0
2005-05-16 09:04:00,0.70658,0.70664,0.70635,0.70662,107100000.0
2005-05-16 09:05:00,0.70653,0.70661,0.70638,0.70653,99900000.0
2005-05-16 09:06:00,0.70657,0.70666,0.70622,0.70622,180300000.0
2005-05-16 09:07:00,0.70648,0.70648,0.70609,0.70609,121300002.0
2005-05-16 09:08:00,0.70642,0.70654,0.70621,0.70638,172199998.0
2005-05-16 09:09:00,0.7065,0.70679,0.70649,0.70659,89800001.0
2005-05-16 09:10:00,0.70643,0.70676,0.70625,0.70643,85800001.0
2005-05-16 09:11:00,0.7065,0.70659,0.70626,0.70646,109400000.0
2005-05-16 09:12:00,0.70659,0.7067,0.70645,0.70654,94799999.0
2005-05-16 09:13:00,0.70645,0.7065,0.70628,0.70628,109100000.0
2005-05-16 09:14:00,0.70655,0.70668,0.70636,0.70668,110900000.0
2005-05-16 09:15:00,0.70653,0.70663,0.70632,0.70637,103400002.0
2005-05-16 09:16:00,0.70635,0.70644,0.70618,0.70644,125200001.0
2005-05-16 09:17:00,0.70635,0.7065,0.70625,0.70625,135800000.0
2005-05-16 09:18:00,0.7064,0.70651,0.70638,0.7065,93100001.0
2005-05-16 09:19:00,0.70647,0.70663,0.70638,0.70663,155899999.0
2005-05-16 09:20:00,0.70649,0.70666,0.70638,0.70652,104599997.0
2005-05-16 09:21:00,0.70653,0.70653,0.70629,0.70631,22200000.0
2005-05-16 09:22:00,0.70652,0.70653,0.70607,0.70622,111600000.0
2005-05-16 09:23:00,0.70634,0.70648,0.70626,0.70636,124900001.0
2005-05-16 09:24:00,0.70628,0.70649,0.7062,0.70621,110800000.0
2005-05-16 09:25:00,0.70646,0.70646,0.70617,0.7063,126699999.0
2005-05-16 09:26:00,0.7062,0.70641,0.70614,0.7063,88499999.0
2005-05-16 09:27:00,0.70633,0.70637,0.70578,0.70599,124099999.0
2005-05-16 09:28:00,0.70599,0.7065,0.70599,0.70599,163100000.0
2005-05-16 09:29:00,0.70618,0.70618,0.70593,0.706,84499999.0
2005-05-16 09:30:00,0.70612,0.7063,0.70603,0.70619,135999998.0
2005-05-16 09:31:00,0.70593,0.70647,0.70593,0.7064,159199997.0
2005-05-16 09:32:00,0.70642,0.70645,0.70621,0.70626,148599998.0
2005-05-16 09:33:00,0.70622,0.70622,0.70573,0.70583,93200001.0
2005-05-16 09:34:00,0.70581,0.70609,0.70551,0.70606,129700004.0
2005-05-16 09:35:00,0.70611,0.70611,0.70573,0.70585,131999998.0
2005-05-16 09:36:00,0.70625,0.70628,0.70602,0.7061,135500000.0
2005-05-16 09:37:00,0.70622,0.70622,0.70602,0.70605,123400002.0
2005-05-16 09:38:00,0.70614,0.70614,0.70563,0.70563,106300000.0
2005-05-16 09:39:00,0.70569,0.70604,0.70569,0.70575,90700000.0
2005-05-16 09:40:00,0.70621,0.70627,0.70589,0.70605,55000000.0
2005-05-16 09:41:00,0.70591,0.70625,0.70591,0.70619,115400000.0
2005-05-16 09:42:00,0.70627,0.70635,0.70595,0.70595,33500000.0
2005-05-16 09:43:00,0.70604,0.70625,0.70595,0.70612,82500001.0
2005-05-16 09:44:00,0.70625,0.70631,0.70598,0.70598,46199999.0
2005-05-16 09:45:00,0.70594,0.70613,0.70581,0.70601,129499999.0
2005-05-16 09:46:00,0.70632,0.70633,0.70594,0.70608,83399999.0
2005-05-16 09:47:00,0.70626,0.70635,0.70616,0.70627,84300000.0
2005-05-16 09:48:00,0.70605,0.70633,0.70594,0.70611,86599999.0
2005-05-16 09:49:00,0.706,0.70627,0.706,0.70615,57800000.0
2005-05-16 09:50:00,0.70614,0.70637,0.70607,0.70636,101400000.0
2005-05-16 09:51:00,0.70628,0.70628,0.70616,0.70623,90400000.0
2005-05-16 09:52:00,0.70611,0.70637,0.70609,0.70631,129400000.0
2005-05-16 09:53:00,0.70642,0.70647,0.70621,0.70643,96000001.0
2005-05-16 09:54:00,0.70619,0.70639,0.70618,0.70639,155499999.0
2005-05-16 09:55:00,0.70614,0.70639,0.70601,0.70625,149899998.0
2005-05-16 09:56:00,0.70641,0.7065,0.70608,0.70616,111599998.0
2005-05-16 09:57:00,0.7061,0.70651,0.70607,0.70651,123200001.0
2005-05-16 09:58:00,0.70625,0.70646,0.70623,0.7064,97200001.0
2005-05-16 09:59:00,0.70645,0.70645,0.70622,0.70631,130200000.0
2005-05-16 10:00:00,0.70638,0.70645,0.70623,0.70631,97900000.0
2005-05-16 10:01:00,0.70631,0.70644,0.70619,0.70638,78399999.0
2005-05-16 10:02:00,0.70635,0.7065,0.7063,0.7063,124500001.0
2005-05-16 10:03:00,0.70603,0.70637,0.70603,0.70627,48700000.0
2005-05-16 10:04:00,0.70625,0.70647,0.70617,0.7063,115399999.0
2005-05-16 10:05:00,0.70616,0.70632,0.7059,0.70613,148799998.0
2005-05-16 10:06:00,0.70632,0.7064,0.70612,0.70625,108399997.0
2005-05-16 10:07:00,0.70613,0.70621,0.70604,0.7061,46200000.0
2005-05-16 10:08:00,0.70623,0.70635,0.70621,0.7063,90400000.0
2005-05-16 10:09:00,0.706,0.7064,0.706,0.7063,126899999.0
2005-05-16 10:10:00,0.70635,0.70652,0.70635,0.70646,94499997.0
2005-05-16 10:11:00,0.70633,0.70643,0.70622,0.70629,126100002.0
2005-05-16 10:12:00,0.70652,0.70658,0.70617,0.70618,142100000.0
2005-05-16 10:13:00,0.70637,0.70646,0.70603,0.70627,108199998.0
2005-05-16 10:14:00,0.70639,0.70645,0.70627,0.70635,156800002.0
2005-05-16 10:15:00,0.70667,0.70668,0.70632,0.70647,119400000.0
2005-05-16 10:16:00,0.70641,0.70657,0.70625,0.70627,107500000.0
2005-05-16 10:17:00,0.70645,0.70655,0.70622,0.70643,142499998.0
2005-05-16 10:18:00,0.70642,0.70662,0.70631,0.70645,81800000.0
2005-05-16 10:19:00,0.70631,0.70675,0.70631,0.7065,176100000.0
2005-05-16 10:20:00,0.70662,0.70667,0.7064,0.70647,122999999.0
2005-05-16 10:21:00,0.70641,0.70662,0.70628,0.70628,94800001.0
2005-05-16 10:22:00,0.7064,0.70661,0.70637,0.70651,55100000.0
2005-05-16 10:23:00,0.70649,0.70652,0.70621,0.7063,144400000.0
2005-05-16 10:24:00,0.70643,0.70666,0.7064,0.70666,127800001.0
2005-05-16 10:25:00,0.70647,0.7066,0.70638,0.70648,142999998.0
2005-05-16 10:26:00,0.70665,0.70669,0.70647,0.70652,102499999.0
2005-05-16 10:27:00,0.70658,0.70664,0.70641,0.70655,113500002.0
2005-05-16 10:28:00,0.70641,0.70654,0.70635,0.70637,130799999.0
2005-05-16 10:29:00,0.70659,0.7066,0.70633,0.7064,109299999.0
2005-05-16 10:30:00,0.70652,0.70658,0.70634,0.70645,105500000.0
2005-05-16 10:31:00,0.70646,0.70662,0.70641,0.70658,64699999.0
2005-05-16 10:32:00,0.70643,0.70676,0.70641,0.70676,114900002.0
2005-05-16 10:33:00,0.70643,0.70651,0.70622,0.70635,145300000.0
2005-05-16 10:34:00,0.7065,0.70666,0.70645,0.70648,86200000.0
2005-05-16 10:35:00,0.70643,0.70654,0.70628,0.70638,140200001.0
2005-05-16 10:36:00,0.70648,0.70648,0.70637,0.70637,34300000.0
2005-05-16 10:37:00,0.70649,0.70659,0.70625,0.70633,118700000.0
2005-05-16 10:38:00,0.70654,0.70666,0.70633,0.70658,98100001.0
2005-05-16 10:39:00,0.70634,0.70667,0.70625,0.70629,124199999.0
2005-05-16 10:40:00,0.70665,0.70665,0.7064,0.70649,61100001.0
2005-05-16 10:41:00,0.70646,0.70659,0.7064,0.70646,88300001.0
2005-05-16 10:42:00,0.70646,0.70676,0.70642,0.70653,160600001.0
2005-05-16 10:43:00,0.70653,0.70659,0.70636,0.70645,84400000.0
2005-05-16 10:44:00,0.70647,0.70661,0.70635,0.70637,152300002.0
2005-05-16 10:45:00,0.70641,0.70661,0.70633,0.70657,128900001.0
2005-05-16 10:46:00,0.7064,0.70646,0.706,0.70636,144100001.0
2005-05-16 10:47:00,0.706,0.70652,0.70599,0.70652,137899999.0
2005-05-16 10:48:00,0.70632,0.7065,0.70624,0.70649,107900001.0
2005-05-16 10:49:00,0.70642,0.70651,0.70634,0.70637,99000001.0
2005-05-16 10:50:00,0.70662,0.70664,0.70632,0.7065,71700000.0
2005-05-16 10:51:00,0.70665,0.70683,0.70633,0.70683,133500000.0
2005-05-16 10:52:00,0.70703,0.70734,0.70685,0.70734,70500000.0
2005-05-16 10:53:00,0.70729,0.70743,0.70715,0.70728,92400000.0
2005-05-16 10:54:00,0.70716,0.70745,0.70711,0.70732,138299999.0
2005-05-16 10:55:00,0.70727,0.70748,0.70716,0.70748,91200000.0
2005-05-16 10:56:00,0.70739,0.70744,0.70692,0.70692,64500001.0
2005-05-16 10:57:00,0.70736,0.70748,0.70724,0.70728,119400000.0
2005-05-16 10:58:00,0.70728,0.70758,0.70723,0.70746,140099998.0
2005-05-16 10:59:00,0.70714,0.7075,0.70713,0.7073,95500000.0
2005-05-16 11:00:00,0.70704,0.70758,0.70704,0.70736,134999999.0
2005-05-16 11:01:00,0.70735,0.70743,0.70687,0.7071,100599999.0
2005-05-16 11:02:00,0.70734,0.70742,0.70719,0.70727,142700003.0
2005-05-16 11:03:00,0.70726,0.70741,0.70692,0.70736,136599998.0
2005-05-16 11:04:00,0.70723,0.70734,0.70681,0.70681,105500000.0
2005-05-16 11:05:00,0.70697,0.70722,0.70697,0.70718,83999998.0
2005-05-16 11:06:00,0.70707,0.70725,0.70692,0.70692,90800000.0
2005-05-16 11:07:00,0.70699,0.70747,0.70699,0.70747,100299999.0
2005-05-16 11:08:00,0.70734,0.70734,0.70707,0.70718,99400001.0
2005-05-16 11:09:00,0.70711,0.70725,0.70702,0.70725,112400001.0
2005-05-16 11:10:00,0.7073,0.70747,0.70708,0.7074,99099999.0
2005-05-16 11:11:00,0.70745,0.70756,0.70719,0.7073,80900001.0
2005-05-16 11:12:00,0.70746,0.7076,0.70729,0.70756,91700001.0
2005-05-16 11:13:00,0.70739,0.70743,0.70719,0.70737,119499997.0
2005-05-16 11:14:00,0.70739,0.70753,0.70717,0.7075,142199997.0
2005-05-16 11:15:00,0.70746,0.70758,0.70736,0.70748,77600000.0
2005-05-16 11:16:00,0.7076,0.70762,0.7073,0.70745,82200000.0
2005-05-16 11:17:00,0.70767,0.70778,0.70748,0.70778,130099998.0
2005-05-16 11:18:00,0.7076,0.7077,0.70745,0.7077,134699999.0
2005-05-16 11:19:00,0.70759,0.7077,0.7074,0.7075,92200000.0
2005-05-16 11:20:00,0.70739,0.70769,0.70734,0.70749,131500000.0
2005-05-16 11:21:00,0.70747,0.7076,0.70732,0.70737,129600000.0
2005-05-16 11:22:00,0.7074,0.70751,0.70714,0.70739,34400000.0
2005-05-16 11:23:00,0.70745,0.70745,0.70704,0.70727,119500000.0
2005-05-16 11:24:00,0.70725,0.70742,0.70703,0.70713,122500000.0
2005-05-16 11:25:00,0.70711,0.70748,0.70706,0.70735,124000002.0
2005-05-16 11:26:00,0.70728,0.70763,0.70726,0.70758,98600002.0
2005-05-16 11:27:00,0.70746,0.70751,0.70722,0.70735,59499999.0
2005-05-16 11:28:00,0.70762,0.7078,0.70744,0.70757,65299999.0
2005-05-16 11:29:00,0.70745,0.70776,0.70745,0.70758,130300000.0
2005-05-16 11:30:00,0.70775,0.70798,0.70769,0.70798,98300001.0
2005-05-16 11:31:00,0.70777,0.70802,0.70765,0.70769,101300002.0
2005-05-16 11:32:00,0.70764,0.70784,0.70752,0.70758,158100001.0
2005-05-16 11:33:00,0.70756,0.7078,0.70748,0.70756,108900000.0
2005-05-16 11:34:00,0.70752,0.7078,0.70746,0.70768,127199999.0
2005-05-16 11:35:00,0.70765,0.70778,0.70746,0.70774,104100000.0
2005-05-16 11:36:00,0.70784,0.70784,0.70755,0.70766,108500000.0
2005-05-16 11:37:00,0.70757,0.70787,0.70757,0.70787,80500001.0
2005-05-16 11:38:00,0.70767,0.70775,0.70755,0.70765,156500000.0
2005-05-16 11:39:00,0.7078,0.70789,0.70763,0.70786,96899999.0
2005-05-16 11:40:00,0.70787,0.70798,0.70763,0.7077,32800000.0
2005-05-16 11:41:00,0.70764,0.70779,0.70759,0.70762,100100000.0
2005-05-16 11:42:00,0.70761,0.70765,0.70725,0.70725,93099999.0
2005-05-16 11:43:00,0.70762,0.70766,0.70713,0.70717,118799999.0
2005-05-16 11:44:00,0.70729,0.7073,0.70699,0.70713,83899999.0
2005-05-16 11:45:00,0.70724,0.70728,0.70698,0.70698,66500000.0
2005-05-16 11:46:00,0.70721,0.70724,0.70699,0.70707,85200001.0
2005-05-16 11:47:00,0.70726,0.70726,0.70684,0.70684,88500000.0
2005-05-16 11:48:00,0.70704,0.70739,0.70696,0.70715,84399999.0
2005-05-16 11:49:00,0.70708,0.70728,0.707,0.70702,153900003.0
2005-05-16 11:50:00,0.70716,0.70716,0.70688,0.70689,58200000.0
2005-05-16 11:51:00,0.70704,0.70715,0.7069,0.70701,176100001.0
2005-05-16 11:52:00,0.70699,0.70733,0.70699,0.70726,106000000.0
2005-05-16 11:53:00,0.70721,0.70742,0.70713,0.70735,78199999.0
2005-05-16 11:54:00,0.7073,0.7073,0.70705,0.70707,95299998.0
2005-05-16 11:55:00,0.70732,0.70739,0.70701,0.70715,133000001.0
2005-05-16 11:56:00,0.70726,0.70728,0.70699,0.70719,78100000.0
2005-05-16 11:57:00,0.70727,0.70737,0.70714,0.70722,51300001.0
2005-05-16 11:58:00,0.70741,0.70747,0.70706,0.70718,69600000.0
2005-05-16 11:59:00,0.7072,0.7073,0.70714,0.70721,74899999.0
2005-05-16 12:00:00,0.70725,0.70746,0.70715,0.7072,130699999.0
2005-05-16 12:01:00,0.70699,0.70743,0.70699,0.70743,146600001.0
2005-05-16 12:02:00,0.7073,0.70748,0.7072,0.70745,110899997.0
2005-05-16 12:03:00,0.70744,0.70744,0.70718,0.70732,44300000.0
2005-05-16 12:04:00,0.70743,0.70766,0.70729,0.70739,69400000.0
2005-05-16 12:05:00,0.70732,0.70742,0.70715,0.70735,105500000.0
2005-05-16 12:06:00,0.70734,0.70734,0.70719,0.70733,120600000.0
2005-05-16 12:07:00,0.70734,0.70755,0.70722,0.70722,90900000.0
2005-05-16 12:08:00,0.70728,0.70732,0.70711,0.7073,129499999.0
2005-05-16 12:09:00,0.70737,0.70743,0.70724,0.70734,119199999.0
2005-05-16 12:10:00,0.70718,0.70758,0.70717,0.70758,143400001.0
2005-05-16 12:11:00,0.70731,0.70755,0.70727,0.70755,94399999.0
2005-05-16 12:12:00,0.70752,0.70758,0.70718,0.7072,135500002.0
2005-05-16 12:13:00,0.70749,0.70749,0.70735,0.70737,79599999.0
2005-05-16 12:14:00,0.70757,0.70769,0.70744,0.70765,141800000.0
2005-05-16 12:15:00,0.70767,0.70784,0.70747,0.70754,90500000.0
2005-05-16 12:16:00,0.70754,0.70781,0.70752,0.70781,66500001.0
2005-05-16 12:17:00,0.70783,0.708,0.70769,0.70792,92300000.0
2005-05-16 12:18:00,0.708,0.708,0.70754,0.70754,70900000.0
2005-05-16 12:19:00,0.70751,0.7079,0.70747,0.70785,73999999.0
2005-05-16 12:20:00,0.70776,0.7078,0.70761,0.70775,111200001.0
2005-05-16 12:21:00,0.70787,0.70802,0.70745,0.70754,92400000.0
2005-05-16 12:22:00,0.70755,0.70776,0.70742,0.70758,95600000.0
2005-05-16 12:23:00,0.70757,0.70781,0.70749,0.70777,148999998.0
2005-05-16 12:24:00,0.70757,0.70788,0.7073,0.70788,84800000.0
2005-05-16 12:25:00,0.70774,0.70788,0.70745,0.70762,107199998.0
2005-05-16 12:26:00,0.70779,0.70779,0.70722,0.70746,121700002.0
2005-05-16 12:27:00,0.70735,0.70767,0.70719,0.70767,81599999.0
2005-05-16 12:28:00,0.70785,0.70788,0.70731,0.70753,134800001.0
2005-05-16 12:29:00,0.70775,0.70785,0.70744,0.70745,141500000.0
2005-05-16 12:30:00,0.70761,0.70761,0.7074,0.70743,88000000.0
2005-05-16 12:31:00,0.70765,0.70771,0.70734,0.7076,158099998.0
2005-05-16 12:32:00,0.70775,0.70782,0.7075,0.70778,119099999.0
2005-05-16 12:33:00,0.7077,0.70792,0.70752,0.70777,176400000.0
2005-05-16 12:34:00,0.70796,0.70796,0.70751,0.70751,108400001.0
2005-05-16 12:35:00,0.70748,0.70793,0.70748,0.70772,97000000.0
2005-05-16 12:36:00,0.7077,0.7079,0.7076,0.70774,54800000.0
2005-05-16 12:37:00,0.70746,0.70776,0.70746,0.70763,76699998.0
2005-05-16 12:38:00,0.70757,0.70775,0.70734,0.70775,114000001.0
2005-05-16 12:39:00,0.70786,0.70788,0.70744,0.70744,122999999.0
2005-05-16 12:40:00,0.70733,0.70764,0.70732,0.70755,128699997.0
2005-05-16 12:41:00,0.70736,0.70748,0.70712,0.70712,134100001.0
2005-05-16 12:42:00,0.70735,0.70739,0.70707,0.7072,90900001.0
2005-05-16 12:43:00,0.70707,0.70725,0.70666,0.70704,65000000.0
2005-05-16 12:44:00,0.70723,0.70742,0.70706,0.70706,92499999.0
2005-05-16 12:45:00,0.70727,0.70739,0.70691,0.70702,93700000.0
2005-05-16 12:46:00,0.70698,0.7072,0.70698,0.70713,121300000.0
2005-05-16 12:47:00,0.70736,0.70737,0.70723,0.70727,124200000.0
2005-05-16 12:48:00,0.70716,0.70724,0.707,0.707,138300005.0
2005-05-16 12:49:00,0.7069,0.70703,0.70663,0.7069,106800000.0
2005-05-16 12:50:00,0.70683,0.70696,0.7067,0.70678,114400000.0
2005-05-16 12:51:00,0.70685,0.7071,0.70666,0.70688,61200000.0
2005-05-16 12:52:00,0.70687,0.7071,0.70651,0.70673,88799999.0
2005-05-16 12:53:00,0.70655,0.70665,0.70631,0.70631,99599999.0
2005-05-16 12:54:00,0.70651,0.70656,0.70616,0.70632,69000000.0
2005-05-16 12:55:00,0.70641,0.70649,0.70622,0.70636,155600001.0
2005-05-16 12:56:00,0.70638,0.70662,0.70633,0.7065,84899997.0
2005-05-16 12:57:00,0.70635,0.7065,0.70619,0.70626,94300000.0
2005-05-16 12:58:00,0.7063,0.70653,0.70624,0.70649,75100000.0
2005-05-16 12:59:00,0.70637,0.70671,0.70635,0.70662,149700000.0
2005-05-16 13:00:00,0.70656,0.70682,0.70649,0.70659,97400000.0
2005-05-16 13:01:00,0.70669,0.70706,0.70661,0.70705,65900000.0
2005-05-16 13:02:00,0.70683,0.70698,0.70673,0.70676,119699999.0
2005-05-16 13:03:00,0.70695,0.70702,0.70682,0.70691,71600000.0
2005-05-16 13:04:00,0.70725,0.70725,0.70696,0.70714,132500002.0
2005-05-16 13:05:00,0.70699,0.70715,0.70686,0.70702,80899998.0
2005-05-16 13:06:00,0.70695,0.70696,0.70683,0.70689,34400000.0
2005-05-16 13:07:00,0.70655,0.70697,0.70655,0.70691,139999998.0
2005-05-16 13:08:00,0.70662,0.70694,0.70662,0.70662,127000000.0
2005-05-16 13:09:00,0.70699,0.70704,0.70683,0.70688,49500000.0
2005-05-16 13:10:00,0.70693,0.70713,0.70691,0.70706,159899997.0
2005-05-16 13:11:00,0.70693,0.70712,0.70687,0.70687,87300000.0
2005-05-16 13:12:00,0.70701,0.70705,0.7065,0.70658,133200000.0
2005-05-16 13:13:00,0.70673,0.70688,0.70666,0.70688,98999999.0
2005-05-16 13:14:00,0.70683,0.70691,0.70665,0.70675,49200000.0
2005-05-16 13:15:00,0.70667,0.70689,0.70659,0.70673,113299998.0
2005-05-16 13:16:00,0.70672,0.7069,0.70653,0.70653,67700001.0
2005-05-16 13:17:00,0.70674,0.70693,0.70657,0.70692,110799999.0
2005-05-16 13:18:00,0.70673,0.70688,0.70652,0.70652,75499998.0
2005-05-16 13:19:00,0.7066,0.7067,0.7064,0.70645,109500001.0
2005-05-16 13:20:00,0.70667,0.70692,0.70658,0.70672,116100000.0
2005-05-16 13:21:00,0.70662,0.70674,0.70638,0.70638,99900000.0
2005-05-16 13:22:00,0.70662,0.70701,0.70662,0.70701,91300000.0
2005-05-16 13:23:00,0.70672,0.70678,0.70651,0.70656,204299996.0
2005-05-16 13:24:00,0.70668,0.70696,0.70662,0.70662,145500001.0
2005-05-16 13:25:00,0.70679,0.70682,0.70666,0.70666,116000001.0
2005-05-16 13:26:00,0.70663,0.70692,0.70659,0.70692,94099999.0
2005-05-16 13:27:00,0.707,0.707,0.70651,0.70651,111400002.0
2005-05-16 13:28:00,0.70657,0.7067,0.70634,0.70637,117799999.0
2005-05-16 13:29:00,0.7066,0.70676,0.70652,0.70655,82299999.0
2005-05-16 13:30:00,0.70662,0.7068,0.70654,0.7067,87599999.0
2005-05-16 13:31:00,0.70665,0.70675,0.70649,0.70665,169200000.0
2005-05-16 13:32:00,0.70662,0.70666,0.70643,0.70662,90900000.0
2005-05-16 13:33:00,0.70633,0.70658,0.70615,0.70649,82400000.0
2005-05-16 13:34:00,0.70603,0.7065,0.70603,0.70627,96300000.0
2005-05-16 13:35:00,0.70649,0.70657,0.70614,0.70641,136199999.0
2005-05-16 13:36:00,0.70633,0.70668,0.70625,0.70661,70900000.0
2005-05-16 13:37:00,0.70643,0.70658,0.70617,0.70627,83700000.0
2005-05-16 13:38:00,0.70634,0.70645,0.7062,0.70641,169000001.0
2005-05-16 13:39:00,0.70623,0.70657,0.7061,0.70652,96500002.0
2005-05-16 13:40:00,0.70643,0.70665,0.70643,0.70661,46900000.0
2005-05-16 13:41:00,0.7064,0.70672,0.7064,0.70652,143999999.0
2005-05-16 13:42:00,0.70649,0.70658,0.70626,0.70626,63600000.0
2005-05-16 13:43:00,0.70635,0.70654,0.70621,0.70651,79300000.0
2005-05-16 13:44:00,0.70645,0.70654,0.70613,0.70647,162300004.0
2005-05-16 13:45:00,0.70651,0.70672,0.70626,0.70672,78499999.0
2005-05-16 13:46:00,0.70647,0.70674,0.70629,0.70639,44700000.0
2005-05-16 13:47:00,0.70649,0.70662,0.70627,0.70637,85200001.0
2005-05-16 13:48:00,0.70623,0.70646,0.70619,0.70641,97399999.0
2005-05-16 13:49:00,0.70607,0.70642,0.70597,0.70635,72400001.0
2005-05-16 13:50:00,0.70647,0.70651,0.70625,0.70643,120300000.0
2005-05-16 13:51:00,0.70634,0.70648,0.70631,0.70637,157300002.0
2005-05-16 13:52:00,0.70643,0.70651,0.70613,0.7065,56400000.0
2005-05-16 13:53:00,0.70642,0.70647,0.70618,0.70631,104000000.0
2005-05-16 13:54:00,0.70615,0.70637,0.70609,0.70637,111200001.0
2005-05-16 13:55:00,0.70632,0.70635,0.70611,0.70625,79100001.0
2005-05-16 13:56:00,0.70644,0.70647,0.70616,0.70623,138900000.0
2005-05-16 13:57:00,0.70623,0.70641,0.70605,0.7062,140200002.0
2005-05-16 13:58:00,0.70622,0.70629,0.70613,0.7062,98300000.0
2005-05-16 13:59:00,0.70619,0.70635,0.70605,0.70608,112000001.0
2005-05-16 14:00:00,0.70603,0.70621,0.70595,0.70598,124400000.0
2005-05-16 14:01:00,0.70582,0.70595,0.70567,0.70584,107600000.0
2005-05-16 14:02:00,0.70573,0.70596,0.70563,0.7058,130000001.0
2005-05-16 14:03:00,0.70603,0.70621,0.70589,0.70594,116300000.0
2005-05-16 14:04:00,0.70592,0.70635,0.70592,0.70635,55300000.0
2005-05-16 14:05:00,0.70626,0.70645,0.70608,0.70628,91400001.0
2005-05-16 14:06:00,0.7064,0.70652,0.70618,0.70632,110099999.0
2005-05-16 14:07:00,0.70614,0.70654,0.70608,0.70646,91100000.0
2005-05-16 14:08:00,0.7062,0.70645,0.70612,0.70643,123900001.0
2005-05-16 14:09:00,0.70639,0.70639,0.70618,0.70627,166900000.0
2005-05-16 14:10:00,0.70615,0.70637,0.70604,0.70636,129100000.0
2005-05-16 14:11:00,0.70608,0.70657,0.70593,0.70634,105799999.0
2005-05-16 14:12:00,0.70602,0.70619,0.70581,0.70605,115400000.0
2005-05-16 14:13:00,0.70604,0.70626,0.70575,0.70578,126200001.0
2005-05-16 14:14:00,0.70592,0.70614,0.70584,0.70588,134899999.0
2005-05-16 14:15:00,0.70591,0.70612,0.70578,0.70598,118100000.0
2005-05-16 14:16:00,0.70584,0.70607,0.7058,0.70598,56500000.0
2005-05-16 14:17:00,0.70619,0.70622,0.70587,0.7061,131999998.0
2005-05-16 14:18:00,0.70607,0.70619,0.70555,0.70565,140799998.0
2005-05-16 14:19:00,0.70589,0.70598,0.70569,0.7058,182400002.0
2005-05-16 14:20:00,0.7057,0.70586,0.7054,0.70555,109000000.0
2005-05-16 14:21:00,0.70554,0.7056,0.70517,0.70521,117600001.0
2005-05-16 14:22:00,0.70508,0.70548,0.70508,0.70518,92400000.0
2005-05-16 14:23:00,0.70523,0.70554,0.70517,0.70527,92600000.0
2005-05-16 14:24:00,0.70526,0.70538,0.70511,0.7053,73299999.0
2005-05-16 14:25:00,0.70522,0.70557,0.70522,0.70554,124699998.0
2005-05-16 14:26:00,0.7055,0.70568,0.70535,0.70543,77800000.0
2005-05-16 14:27:00,0.70523,0.70541,0.70511,0.70517,109099999.0
2005-05-16 14:28:00,0.70534,0.70539,0.70511,0.70513,125300000.0
2005-05-16 14:29:00,0.70496,0.70542,0.70482,0.70537,77200001.0
2005-05-16 14:30:00,0.70535,0.70556,0.70528,0.70547,77600000.0
2005-05-16 14:31:00,0.70543,0.70571,0.7053,0.70547,104700000.0
2005-05-16 14:32:00,0.70551,0.70568,0.70542,0.70562,91800001.0
2005-05-16 14:33:00,0.70559,0.70563,0.70538,0.70547,141699998.0
2005-05-16 14:34:00,0.70541,0.70555,0.70516,0.70555,66600000.0
2005-05-16 14:35:00,0.70548,0.70555,0.70534,0.70541,112500001.0
2005-05-16 14:36:00,0.70549,0.70561,0.70538,0.70538,140200000.0
2005-05-16 14:37:00,0.70545,0.70567,0.70531,0.7056,94999999.0
2005-05-16 14:38:00,0.70557,0.70557,0.70527,0.70549,92699998.0
2005-05-16 14:39:00,0.70546,0.70568,0.70535,0.70562,142600001.0
2005-05-16 14:40:00,0.70561,0.7057,0.70544,0.70555,118800001.0
2005-05-16 14:41:00,0.70556,0.70556,0.70525,0.70525,109000001.0
2005-05-16 14:42:00,0.70564,0.70568,0.70532,0.70553,73200000.0
2005-05-16 14:43:00,0.70559,0.70559,0.70533,0.70545,95700000.0
2005-05-16 14:44:00,0.70531,0.70567,0.70531,0.70559,75099999.0
2005-05-16 14:45:00,0.70545,0.70567,0.70521,0.70556,146800001.0
2005-05-16 14:46:00,0.70553,0.70582,0.70552,0.70572,97700002.0
2005-05-16 14:47:00,0.70564,0.70575,0.70535,0.70555,165899998.0
2005-05-16 14:48:00,0.70572,0.7058,0.70557,0.70562,77199998.0
2005-05-16 14:49:00,0.70589,0.70589,0.70557,0.70557,136699999.0
2005-05-16 14:50:00,0.70561,0.70586,0.70552,0.70585,47900000.0
2005-05-16 14:51:00,0.70574,0.70574,0.70554,0.70559,137300000.0
2005-05-16 14:52:00,0.70554,0.70564,0.70538,0.70539,97799999.0
2005-05-16 14:53:00,0.70554,0.70569,0.70538,0.70538,103800001.0
2005-05-16 14:54:00,0.70554,0.70581,0.70547,0.70557,81400000.0
2005-05-16 14:55:00,0.7057,0.70587,0.70562,0.7057,73099999.0
2005-05-16 14:56:00,0.7056,0.70584,0.70549,0.70561,84099998.0
2005-05-16 14:57:00,0.70546,0.70576,0.70536,0.70548,96700001.0
2005-05-16 14:58:00,0.7052,0.70555,0.70501,0.70501,99200000.0
2005-05-16 14:59:00,0.70511,0.70523,0.70489,0.70489,89000001.0
2005-05-16 15:00:00,0.7053,0.70603,0.70523,0.70585,103299999.0
2005-05-16 15:01:00,0.70594,0.7061,0.70559,0.70603,138200001.0
2005-05-16 15:02:00,0.70601,0.70648,0.70581,0.70637,105599999.0
2005-05-16 15:03:00,0.70643,0.70647,0.70568,0.70584,106699999.0
2005-05-16 15:04:00,0.70612,0.70615,0.70582,0.70607,86899999.0
2005-05-16 15:05:00,0.70603,0.70647,0.70595,0.70639,94100000.0
2005-05-16 15:06:00,0.7063,0.70777,0.70624,0.70754,123600000.0
2005-05-16 15:07:00,0.7077,0.70774,0.70714,0.70756,134399998.0
2005-05-16 15:08:00,0.70775,0.70792,0.70746,0.70769,112400000.0
2005-05-16 15:09:00,0.70783,0.70812,0.70765,0.70797,141299999.0
2005-05-16 15:10:00,0.70773,0.70793,0.70759,0.70779,145400000.0
2005-05-16 15:11:00,0.70792,0.70803,0.70751,0.70773,85600001.0
2005-05-16 15:12:00,0.70797,0.70806,0.70776,0.70802,167099997.0
2005-05-16 15:13:00,0.70813,0.70821,0.70787,0.70819,161499998.0
2005-05-16 15:14:00,0.70826,0.70826,0.70789,0.708,64500001.0
2005-05-16 15:15:00,0.70798,0.70843,0.70792,0.70835,110199999.0
2005-05-16 15:16:00,0.70834,0.70843,0.7079,0.7081,86900000.0
2005-05-16 15:17:00,0.7082,0.70866,0.70798,0.70866,119100000.0
2005-05-16 15:18:00,0.70838,0.70881,0.70832,0.70847,97700000.0
2005-05-16 15:19:00,0.70842,0.70867,0.70827,0.70847,115600000.0
2005-05-16 15:20:00,0.70879,0.70879,0.70835,0.70854,109000000.0
2005-05-16 15:21:00,0.70828,0.70842,0.70807,0.70817,193700002.0
2005-05-16 15:22:00,0.70833,0.70886,0.70833,0.70879,132999998.0
2005-05-16 15:23:00,0.70872,0.70879,0.70865,0.70873,78100001.0
2005-05-16 15:24:00,0.70845,0.70849,0.70799,0.708,84300000.0
2005-05-16 15:25:00,0.7084,0.7084,0.70762,0.70786,98900001.0
2005-05-16 15:26:00,0.70785,0.70807,0.70761,0.70774,98799999.0
2005-05-16 15:27:00,0.70767,0.70782,0.70755,0.70779,75499999.0
2005-05-16 15:28:00,0.70766,0.70795,0.70746,0.70754,191700002.0
2005-05-16 15:29:00,0.7077,0.70796,0.70754,0.70787,108700000.0
2005-05-16 15:30:00,0.70785,0.70797,0.70754,0.70762,120800000.0
2005-05-16 15:31:00,0.70745,0.70765,0.70743,0.70748,149700000.0
2005-05-16 15:32:00,0.70746,0.70773,0.70737,0.70737,106000000.0
2005-05-16 15:33:00,0.70756,0.70782,0.70752,0.70777,168600000.0
2005-05-16 15:34:00,0.70757,0.70784,0.70756,0.70761,71000001.0
2005-05-16 15:35:00,0.70775,0.70781,0.70752,0.70761,168100001.0
2005-05-16 15:36:00,0.70767,0.70787,0.70767,0.70774,119400000.0
2005-05-16 15:37:00,0.70754,0.70777,0.70754,0.70774,107199999.0
2005-05-16 15:38:00,0.70778,0.70786,0.70746,0.70769,173499997.0
2005-05-16 15:39:00,0.70772,0.70799,0.7076,0.70798,78800000.0
2005-05-16 15:40:00,0.70791,0.70842,0.70783,0.70819,70900000.0
2005-05-16 15:41:00,0.70825,0.70838,0.70812,0.70815,99900000.0
2005-05-16 15:42:00,0.70816,0.70838,0.70811,0.70837,68099999.0
2005-05-16 15:43:00,0.70842,0.70854,0.70818,0.70845,72700000.0
2005-05-16 15:44:00,0.70851,0.70872,0.70849,0.70862,94100000.0
2005-05-16 15:45:00,0.70859,0.70863,0.7082,0.7082,68399999.0
2005-05-16 15:46:00,0.70828,0.70855,0.70815,0.70816,76600000.0
2005-05-16 15:47:00,0.70833,0.70849,0.70826,0.70847,117500001.0
2005-05-16 15:48:00,0.70839,0.70839,0.70817,0.70822,73999998.0
2005-05-16 15:49:00,0.70798,0.70835,0.70798,0.70813,83799998.0
2005-05-16 15:50:00,0.70798,0.70807,0.70787,0.70799,73000000.0
2005-05-16 15:51:00,0.70801,0.70828,0.708,0.70816,82700000.0
2005-05-16 15:52:00,0.70809,0.70841,0.70809,0.70814,102199998.0
2005-05-16 15:53:00,0.70806,0.70834,0.70795,0.70803,66300000.0
2005-05-16 15:54:00,0.70834,0.70842,0.7081,0.7081,97499999.0
2005-05-16 15:55:00,0.70807,0.70823,0.70792,0.70806,125599997.0
2005-05-16 15:56:00,0.70811,0.7083,0.70791,0.70814,179400002.0
2005-05-16 15:57:00,0.70821,0.70827,0.70773,0.70791,153499999.0
2005-05-16 15:58:00,0.70785,0.70799,0.70774,0.70785,108900001.0
2005-05-16 15:59:00,0.70805,0.70819,0.70779,0.70818,101800000.0
2005-05-16 16:00:00,0.70822,0.70827,0.708,0.708,70300000.0
2005-05-16 16:01:00,0.70818,0.70818,0.70802,0.70802,96000000.0
2005-05-16 16:02:00,0.70797,0.70821,0.70792,0.70792,110999999.0
2005-05-16 16:03:00,0.70817,0.70824,0.70791,0.7081,172199999.0
2005-05-16 16:04:00,0.70816,0.70824,0.70799,0.7082,110800000.0
2005-05-16 16:05:00,0.7083,0.70832,0.70805,0.70823,113400000.0
2005-05-16 16:06:00,0.70832,0.70835,0.70783,0.70793,135299999.0
2005-05-16 16:07:00,0.70793,0.70838,0.70793,0.7082,122900001.0
2005-05-16 16:08:00,0.70804,0.70829,0.70797,0.70814,88500001.0
2005-05-16 16:09:00,0.70829,0.70829,0.70798,0.70814,121700000.0
2005-05-16 16:10:00,0.70807,0.7083,0.70807,0.70819,106799998.0
2005-05-16 16:11:00,0.70797,0.70827,0.70797,0.70822,69300000.0
2005-05-16 16:12:00,0.70829,0.70848,0.70822,0.70848,80400000.0
2005-05-16 16:13:00,0.70843,0.70844,0.70818,0.70824,126899999.0
2005-05-16 16:14:00,0.70827,0.7084,0.70819,0.70824,78899999.0
2005-05-16 16:15:00,0.70827,0.70853,0.70827,0.70836,134200001.0
2005-05-16 16:16:00,0.70842,0.70842,0.70815,0.7083,139199999.0
2005-05-16 16:17:00,0.70832,0.70836,0.70817,0.70834,188100002.0
2005-05-16 16:18:00,0.70834,0.70835,0.70807,0.70822,96299998.0
2005-05-16 16:19:00,0.70823,0.70846,0.70802,0.70824,150699998.0
2005-05-16 16:20:00,0.70818,0.70833,0.70814,0.7082,71500000.0
2005-05-16 16:21:00,0.70818,0.70838,0.70806,0.70813,103599999.0
2005-05-16 16:22:00,0.70816,0.70844,0.70808,0.70825,101300000.0
2005-05-16 16:23:00,0.70816,0.70829,0.70798,0.70807,109300001.0
2005-05-16 16:24:00,0.70821,0.7083,0.70812,0.70827,116900000.0
2005-05-16 16:25:00,0.70811,0.70816,0.708,0.70814,116999999.0
2005-05-16 16:26:00,0.7081,0.70826,0.70808,0.70825,83900001.0
2005-05-16 16:27:00,0.70823,0.70841,0.7081,0.70815,118500001.0
2005-05-16 16:28:00,0.70785,0.70828,0.70785,0.70811,105999997.0
2005-05-16 16:29:00,0.70837,0.70837,0.70805,0.70817,64700000.0
2005-05-16 16:30:00,0.70826,0.70835,0.70814,0.70814,104499998.0
2005-05-16 16:31:00,0.70816,0.70847,0.70816,0.70847,103399998.0
2005-05-16 16:32:00,0.70817,0.70841,0.70805,0.70812,101200000.0
2005-05-16 16:33:00,0.70838,0.70838,0.70801,0.70832,159499997.0
2005-05-16 16:34:00,0.7081,0.70844,0.70805,0.70822,96900000.0
2005-05-16 16:35:00,0.70814,0.70839,0.70804,0.70815,109600001.0
2005-05-16 16:36:00,0.7082,0.70833,0.70805,0.70812,127399997.0
2005-05-16 16:37:00,0.7082,0.70839,0.70801,0.70833,108900001.0
2005-05-16 16:38:00,0.70823,0.70832,0.70812,0.70815,153400002.0
2005-05-16 16:39:00,0.70806,0.70823,0.70802,0.70819,114000001.0
2005-05-16 16:40:00,0.70805,0.70813,0.7079,0.7079,90300002.0
2005-05-16 16:41:00,0.70781,0.70804,0.70776,0.70792,79699999.0
2005-05-16 16:42:00,0.70785,0.70801,0.70766,0.7079,108000000.0
2005-05-16 16:43:00,0.7077,0.70801,0.70768,0.70793,162600004.0
2005-05-16 16:44:00,0.70788,0.70811,0.70775,0.70775,93100000.0
2005-05-16 16:45:00,0.708,0.70803,0.70785,0.70788,115600000.0
2005-05-16 16:46:00,0.70781,0.70783,0.70757,0.70766,120000001.0
2005-05-16 16:47:00,0.70782,0.7079,0.70745,0.7075,83600000.0
2005-05-16 16:48:00,0.70753,0.70776,0.70752,0.7077,110800000.0
2005-05-16 16:49:00,0.70754,0.70776,0.70745,0.70763,121200000.0
2005-05-16 16:50:00,0.70761,0.70777,0.70742,0.70761,122999999.0
2005-05-16 16:51:00,0.70789,0.70789,0.70734,0.70734,194500002.0
2005-05-16 16:52:00,0.70754,0.70776,0.70749,0.70772,107299999.0
2005-05-16 16:53:00,0.70781,0.708,0.70777,0.70788,105299999.0
2005-05-16 16:54:00,0.70758,0.70779,0.70747,0.70757,109199999.0
2005-05-16 16:55:00,0.70763,0.70774,0.70746,0.70771,112200001.0
2005-05-16 16:56:00,0.70763,0.70776,0.70754,0.70768,143799998.0
2005-05-16 16:57:00,0.70769,0.70775,0.70748,0.70769,113099999.0
2005-05-16 16:58:00,0.70758,0.70781,0.70755,0.70757,116400000.0
2005-05-16 16:59:00,0.70762,0.70768,0.70753,0.70764,59800000.0
2005-05-16 17:00:00,0.7076,0.70765,0.70721,0.7073,84799999.0
2005-05-16 17:01:00,0.70755,0.70755,0.7073,0.70734,110099999.0
2005-05-16 17:02:00,0.70716,0.70734,0.70707,0.70725,129599999.0
2005-05-16 17:03:00,0.70686,0.70737,0.70686,0.70725,123699999.0
2005-05-16 17:04:00,0.70707,0.70728,0.70686,0.70719,155600000.0
2005-05-16 17:05:00,0.70683,0.70714,0.7066,0.7071,78799999.0
2005-05-16 17:06:00,0.7072,0.7074,0.70663,0.70678,101299999.0
2005-05-16 17:07:00,0.70669,0.70719,0.70669,0.70712,92400000.0
2005-05-16 17:08:00,0.70722,0.70735,0.70697,0.70704,91400000.0
2005-05-16 17:09:00,0.70744,0.70755,0.70731,0.70737,77100000.0
2005-05-16 17:10:00,0.70726,0.7074,0.70685,0.70685,91500000.0
2005-05-16 17:11:00,0.70691,0.70698,0.70664,0.70675,146299997.0
2005-05-16 17:12:00,0.70696,0.70722,0.70696,0.70696,138000000.0
2005-05-16 17:13:00,0.70721,0.70736,0.707,0.7072,85800000.0
2005-05-16 17:14:00,0.70716,0.70771,0.70716,0.70756,111799999.0
2005-05-16 17:15:00,0.70756,0.70756,0.7073,0.7073,68299999.0
2005-05-16 17:16:00,0.70746,0.70762,0.70725,0.70758,106600000.0
2005-05-16 17:17:00,0.70713,0.70759,0.70713,0.70741,83199998.0
2005-05-16 17:18:00,0.70714,0.70727,0.70703,0.70715,84800000.0
2005-05-16 17:19:00,0.70738,0.70738,0.70716,0.70724,191800000.0
2005-05-16 17:20:00,0.70712,0.70724,0.70705,0.70709,78799999.0
2005-05-16 17:21:00,0.7069,0.7072,0.70689,0.70705,149599996.0
2005-05-16 17:22:00,0.70706,0.70726,0.70697,0.70725,82100000.0
2005-05-16 17:23:00,0.70721,0.70738,0.7069,0.70714,92700000.0
2005-05-16 17:24:00,0.70723,0.70726,0.70702,0.70719,138000000.0
2005-05-16 17:25:00,0.70722,0.70738,0.70711,0.70734,47199999.0
2005-05-16 17:26:00,0.70745,0.70764,0.70731,0.70754,110699999.0
2005-05-16 17:27:00,0.70779,0.70779,0.70734,0.70742,71699999.0
2005-05-16 17:28:00,0.7072,0.70754,0.70718,0.70744,92200001.0
2005-05-16 17:29:00,0.70753,0.70753,0.70721,0.70741,98100001.0
2005-05-16 17:30:00,0.70731,0.7075,0.70726,0.70726,125999999.0
2005-05-16 17:31:00,0.70738,0.70761,0.70731,0.70755,65500000.0
2005-05-16 17:32:00,0.70745,0.70755,0.70715,0.70715,86200000.0
2005-05-16 17:33:00,0.70761,0.70767,0.70728,0.70733,119400000.0
2005-05-16 17:34:00,0.70751,0.70758,0.70731,0.70731,101400000.0
2005-05-16 17:35:00,0.70739,0.70754,0.70723,0.70727,116399999.0
2005-05-16 17:36:00,0.70736,0.70746,0.70706,0.70726,83000000.0
2005-05-16 17:37:00,0.70732,0.70739,0.70701,0.70722,84600001.0
2005-05-16 17:38:00,0.7072,0.70753,0.70716,0.70735,150200000.0
2005-05-16 17:39:00,0.70704,0.70742,0.70694,0.70731,158400000.0
2005-05-16 17:40:00,0.70699,0.70718,0.70693,0.70693,146800000.0
2005-05-16 17:41:00,0.70705,0.70799,0.70705,0.70787,91000000.0
2005-05-16 17:42:00,0.70784,0.70808,0.70773,0.70791,86299998.0
2005-05-16 17:43:00,0.70805,0.70813,0.70779,0.70813,61400000.0
2005-05-16 17:44:00,0.708,0.70818,0.70791,0.70814,126400000.0
2005-05-16 17:45:00,0.70813,0.70828,0.70792,0.70828,190700001.0
2005-05-16 17:46:00,0.70841,0.70841,0.70808,0.70809,85700001.0
2005-05-16 17:47:00,0.70808,0.70825,0.70772,0.70811,110099999.0
2005-05-16 17:48:00,0.70815,0.70822,0.70785,0.70785,71000000.0
2005-05-16 17:49:00,0.70768,0.70825,0.70768,0.7081,102699999.0
2005-05-16 17:50:00,0.70797,0.70828,0.70795,0.70816,96200000.0
2005-05-16 17:51:00,0.70787,0.70804,0.70739,0.70739,88000000.0
2005-05-16 17:52:00,0.70732,0.70762,0.7072,0.70747,170199998.0
2005-05-16 17:53:00,0.70735,0.70752,0.70716,0.70725,114200000.0
2005-05-16 17:54:00,0.7073,0.70768,0.7073,0.70759,65300000.0
2005-05-16 17:55:00,0.70716,0.70749,0.70708,0.70735,140199998.0
2005-05-16 17:56:00,0.70728,0.70728,0.70697,0.70726,114900001.0
2005-05-16 17:57:00,0.70719,0.70727,0.70694,0.70697,138399999.0
2005-05-16 17:58:00,0.70732,0.70741,0.70711,0.7072,107700000.0
2005-05-16 17:59:00,0.70733,0.70757,0.70705,0.70729,165900001.0
2005-05-16 18:00:00,0.70726,0.70744,0.70696,0.70706,118600001.0
2005-05-16 18:01:00,0.70711,0.70713,0.70649,0.70649,111800000.0
2005-05-16 18:02:00,0.70669,0.70694,0.70662,0.7068,103399999.0
2005-05-16 18:03:00,0.70675,0.70686,0.70641,0.70672,307200000.0
2005-05-16 18:04:00,0.70652,0.70722,0.70652,0.7068,152199999.0
2005-05-16 18:05:00,0.70702,0.70702,0.70654,0.70654,291899998.0
2005-05-16 18:06:00,0.7066,0.7071,0.7066,0.70676,172100004.0
2005-05-16 18:07:00,0.70671,0.70706,0.70664,0.70665,214800000.0
2005-05-16 18:08:00,0.70692,0.70708,0.70652,0.70652,80400000.0
2005-05-16 18:09:00,0.70684,0.707,0.70646,0.7069,192399997.0
2005-05-16 18:10:00,0.70689,0.70701,0.70666,0.70666,137000002.0
2005-05-16 18:11:00,0.70675,0.70698,0.7065,0.70651,89300001.0
2005-05-16 18:12:00,0.70669,0.70683,0.70658,0.70671,72600000.0
2005-05-16 18:13:00,0.70707,0.7071,0.70658,0.70668,112999998.0
2005-05-16 18:14:00,0.70648,0.70662,0.70622,0.70639,85600000.0
2005-05-16 18:15:00,0.70607,0.70621,0.70584,0.70591,160099999.0
2005-05-16 18:16:00,0.70605,0.70625,0.70567,0.706,267200002.0
2005-05-16 18:17:00,0.70598,0.70634,0.70594,0.70605,134700000.0
2005-05-16 18:18:00,0.7062,0.70637,0.70571,0.70578,386400004.0
2005-05-16 18:19:00,0.70595,0.70623,0.70581,0.70607,279199999.0
2005-05-16 18:20:00,0.70619,0.7063,0.70597,0.70606,103699999.0
2005-05-16 18:21:00,0.706,0.70622,0.70593,0.70605,135000000.0
2005-05-16 18:22:00,0.70569,0.70626,0.70563,0.7062,91700001.0
2005-05-16 18:23:00,0.70615,0.70628,0.70586,0.70609,252800001.0
2005-05-16 18:24:00,0.70624,0.7066,0.70593,0.70609,321999998.0
2005-05-16 18:25:00,0.70611,0.70617,0.70578,0.70588,164099997.0
2005-05-16 18:26:00,0.706,0.7062,0.70581,0.706,154899999.0
2005-05-16 18:27:00,0.70594,0.70623,0.70552,0.70584,346999998.0
2005-05-16 18:28:00,0.7057,0.70583,0.70534,0.70535,169400002.0
2005-05-16 18:29:00,0.70541,0.70585,0.70541,0.70564,186800000.0
2005-05-16 18:30:00,0.70563,0.70605,0.70558,0.70605,99299998.0
2005-05-16 18:31:00,0.70598,0.70598,0.70556,0.7056,215700003.0
2005-05-16 18:32:00,0.70562,0.70568,0.70503,0.70503,68500000.0
2005-05-16 18:33:00,0.70546,0.70591,0.70511,0.70554,256799998.0
2005-05-16 18:34:00,0.70536,0.70561,0.70516,0.70519,123300002.0
2005-05-16 18:35:00,0.70528,0.70538,0.70502,0.70514,121800000.0
2005-05-16 18:36:00,0.70501,0.70513,0.70475,0.7049,196000000.0
2005-05-16 18:37:00,0.70463,0.70511,0.70463,0.70509,57800000.0
2005-05-16 18:38:00,0.70481,0.70509,0.7047,0.7048,138899999.0
2005-05-16 18:39:00,0.70486,0.70521,0.70469,0.70498,343500001.0
2005-05-16 18:40:00,0.70487,0.70506,0.70478,0.70499,65900000.0
2005-05-16 18:41:00,0.70475,0.70521,0.7047,0.7047,252100000.0
2005-05-16 18:42:00,0.70522,0.70522,0.70474,0.70483,126299999.0
2005-05-16 18:43:00,0.70488,0.70535,0.70486,0.70514,744199995.0
2005-05-16 18:44:00,0.70489,0.70522,0.70484,0.70519,397200002.0
2005-05-16 18:45:00,0.7051,0.70541,0.70499,0.70505,468199999.0
2005-05-16 18:46:00,0.70504,0.70519,0.70502,0.70515,127399998.0
2005-05-16 18:47:00,0.70511,0.70522,0.70489,0.70514,173000001.0
2005-05-16 18:48:00,0.70521,0.70524,0.70486,0.7051,128700000.0
2005-05-16 18:49:00,0.70512,0.70521,0.70485,0.7051,131499998.0
2005-05-16 18:50:00,0.70502,0.70514,0.70478,0.70498,89299999.0
2005-05-16 18:51:00,0.70485,0.70503,0.70477,0.70503,95800000.0
2005-05-16 18:52:00,0.7051,0.7051,0.70475,0.70495,120399997.0
2005-05-16 18:53:00,0.70487,0.70509,0.70477,0.70497,73100001.0
2005-05-16 18:54:00,0.70522,0.70529,0.7049,0.70517,120700001.0
2005-05-16 18:55:00,0.70485,0.70513,0.70478,0.70491,125099999.0
2005-05-16 18:56:00,0.70526,0.70527,0.70477,0.70478,86900000.0
2005-05-16 18:57:00,0.70491,0.70529,0.70486,0.70523,97700000.0
2005-05-16 18:58:00,0.7054,0.70556,0.70488,0.70488,108100000.0
2005-05-16 18:59:00,0.70493,0.70519,0.70479,0.70492,248900001.0
2005-05-16 19:00:00,0.70485,0.705,0.70476,0.70489,136200000.0
2005-05-16 19:01:00,0.70517,0.70521,0.70499,0.70499,118699998.0
2005-05-16 19:02:00,0.70509,0.70509,0.70475,0.7048,68100000.0
2005-05-16 19:03:00,0.7048,0.70516,0.7048,0.705,189500000.0
2005-05-16 19:04:00,0.70505,0.70525,0.70485,0.70523,150699999.0
2005-05-16 19:05:00,0.70531,0.70531,0.70476,0.70516,79400000.0
2005-05-16 19:06:00,0.70532,0.70559,0.70512,0.70523,220299999.0
2005-05-16 19:07:00,0.70519,0.70519,0.70473,0.70493,261099997.0
2005-05-16 19:08:00,0.70517,0.70543,0.70506,0.70511,116700001.0
2005-05-16 19:09:00,0.7054,0.70607,0.7053,0.70574,164899998.0
2005-05-16 19:10:00,0.70586,0.70604,0.70515,0.70515,88700000.0
2005-05-16 19:11:00,0.70513,0.7054,0.70498,0.70529,162900000.0
2005-05-16 19:12:00,0.70546,0.70564,0.70521,0.7053,122200000.0
2005-05-16 19:13:00,0.70535,0.7056,0.70535,0.70552,127600000.0
2005-05-16 19:14:00,0.70538,0.70563,0.70524,0.70563,91799998.0
2005-05-16 19:15:00,0.70555,0.70559,0.70534,0.70559,96500000.0
2005-05-16 19:16:00,0.70553,0.70561,0.70543,0.70548,101700000.0
2005-05-16 19:17:00,0.70509,0.70558,0.70509,0.70524,90700000.0
2005-05-16 19:18:00,0.70532,0.70545,0.70505,0.70532,134800003.0
2005-05-16 19:19:00,0.70509,0.70547,0.70509,0.70521,96599999.0
2005-05-16 19:20:00,0.70569,0.70572,0.7051,0.7051,135999999.0
2005-05-16 19:21:00,0.70515,0.70564,0.70515,0.70533,108200000.0
2005-05-16 19:22:00,0.70534,0.7057,0.70534,0.70548,109899998.0
2005-05-16 19:23:00,0.7056,0.70592,0.70553,0.70569,183300000.0
2005-05-16 19:24:00,0.70561,0.70561,0.70533,0.70553,76199999.0
2005-05-16 19:25:00,0.70562,0.70563,0.70536,0.70543,104800001.0
2005-05-16 19:26:00,0.70561,0.70565,0.70543,0.70562,119300001.0
2005-05-16 19:27:00,0.70555,0.70556,0.70511,0.7053,214600001.0
2005-05-16 19:28:00,0.70555,0.70555,0.70525,0.70525,174400002.0
2005-05-16 19:29:00,0.70529,0.70543,0.70508,0.70521,69100000.0
2005-05-16 19:30:00,0.70513,0.70555,0.70513,0.70555,106900000.0
2005-05-16 19:31:00,0.70551,0.70551,0.70524,0.70524,66100000.0
2005-05-16 19:32:00,0.70558,0.70573,0.70539,0.70558,135100000.0
2005-05-16 19:33:00,0.70535,0.70547,0.70498,0.70522,139499998.0
2005-05-16 19:34:00,0.70532,0.70543,0.70523,0.70543,132099999.0
2005-05-16 19:35:00,0.70545,0.70546,0.7051,0.70519,215599999.0
2005-05-16 19:36:00,0.70535,0.70546,0.70513,0.7052,206800000.0
2005-05-16 19:37:00,0.70523,0.70545,0.70521,0.70539,115199997.0
2005-05-16 19:38:00,0.70509,0.7053,0.70507,0.70507,88099999.0
2005-05-16 19:39:00,0.70513,0.70548,0.70482,0.70511,204599999.0
2005-05-16 19:40:00,0.70528,0.70564,0.70528,0.70545,61000000.0
2005-05-16 19:41:00,0.70526,0.70547,0.70505,0.70505,128600000.0
2005-05-16 19:42:00,0.70526,0.70566,0.70526,0.70563,134499999.0
2005-05-16 19:43:00,0.7053,0.70564,0.70525,0.70531,61200000.0
2005-05-16 19:44:00,0.70539,0.70549,0.70518,0.70549,115300000.0
2005-05-16 19:45:00,0.70501,0.7054,0.70501,0.70537,138700000.0
2005-05-16 19:46:00,0.70553,0.70561,0.7053,0.70551,117799999.0
2005-05-16 19:47:00,0.70539,0.70556,0.70539,0.70541,99999997.0
2005-05-16 19:48:00,0.70524,0.70552,0.70524,0.70534,65000000.0
2005-05-16 19:49:00,0.705,0.70545,0.705,0.70523,121800001.0
2005-05-16 19:50:00,0.70546,0.70552,0.70527,0.70532,135800000.0
2005-05-16 19:51:00,0.70535,0.70552,0.70508,0.70508,168599999.0
2005-05-16 19:52:00,0.70547,0.70563,0.70508,0.70525,161900001.0
2005-05-16 19:53:00,0.70524,0.7055,0.70517,0.70547,105699999.0
2005-05-16 19:54:00,0.70526,0.70584,0.70526,0.70583,164700000.0
2005-05-16 19:55:00,0.70538,0.70581,0.7053,0.7054,279400000.0
2005-05-16 19:56:00,0.70564,0.70589,0.70536,0.7056,268400001.0
2005-05-16 19:57:00,0.70554,0.70601,0.70554,0.7056,154299997.0
2005-05-16 19:58:00,0.70558,0.70586,0.70547,0.7058,176300002.0
2005-05-16 19:59:00,0.70582,0.70588,0.7054,0.70564,102099999.0
2005-05-16 20:00:00,0.70602,0.70602,0.70572,0.70584,278100001.0
2005-05-16 20:01:00,0.70568,0.70594,0.70549,0.70589,135100001.0
2005-05-16 20:02:00,0.70568,0.70585,0.70529,0.70529,184700000.0
2005-05-16 20:03:00,0.70571,0.70583,0.70558,0.70579,63800000.0
2005-05-16 20:04:00,0.70578,0.70606,0.70576,0.70595,160100000.0
2005-05-16 20:05:00,0.70609,0.7065,0.70574,0.70619,176999996.0
2005-05-16 20:06:00,0.70615,0.7062,0.70567,0.70571,297000000.0
2005-05-16 20:07:00,0.70601,0.70614,0.70568,0.70568,124300001.0
2005-05-16 20:08:00,0.70584,0.70615,0.70579,0.70615,193700000.0
2005-05-16 20:09:00,0.70595,0.70618,0.70579,0.70603,147899999.0
2005-05-16 20:10:00,0.70596,0.70642,0.70592,0.70613,169800001.0
2005-05-16 20:11:00,0.7063,0.7064,0.70574,0.70623,138399998.0
2005-05-16 20:12:00,0.70618,0.70629,0.70597,0.70599,101999998.0
2005-05-16 20:13:00,0.70614,0.70617,0.70571,0.70585,57099999.0
2005-05-16 20:14:00,0.70583,0.70636,0.70583,0.70627,142499999.0
2005-05-16 20:15:00,0.70637,0.70645,0.70606,0.70606,139000000.0
2005-05-16 20:16:00,0.7062,0.70635,0.70603,0.70624,376399997.0
2005-05-16 20:17:00,0.70612,0.70644,0.70606,0.70638,274400003.0
2005-05-16 20:18:00,0.7062,0.70641,0.70603,0.70609,117599998.0
2005-05-16 20:19:00,0.70603,0.70664,0.70603,0.70664,51399999.0
2005-05-16 20:20:00,0.70657,0.70673,0.70622,0.70633,113999999.0
2005-05-16 20:21:00,0.70627,0.70649,0.70611,0.7062,85300001.0
2005-05-16 20:22:00,0.70627,0.7064,0.70604,0.70608,99400000.0
2005-05-16 20:23:00,0.70647,0.70647,0.70603,0.7062,106300000.0
2005-05-16 20:24:00,0.70614,0.70636,0.70583,0.70627,166899998.0
2005-05-16 20:25:00,0.70633,0.70653,0.70633,0.70647,123199999.0
2005-05-16 20:26:00,0.70648,0.70651,0.70607,0.70607,121300001.0
2005-05-16 20:27:00,0.70604,0.70641,0.70593,0.70641,98400000.0
2005-05-16 20:28:00,0.70628,0.70644,0.70617,0.70644,70000001.0
2005-05-16 20:29:00,0.70648,0.70648,0.70616,0.7062,301199995.0
2005-05-16 20:30:00,0.70613,0.70636,0.70557,0.70636,291499997.0
2005-05-16 20:31:00,0.70641,0.70655,0.70629,0.70655,168300000.0
2005-05-16 20:32:00,0.70642,0.70659,0.70627,0.70659,64000000.0
2005-05-16 20:33:00,0.70663,0.70663,0.70634,0.70638,136499998.0
2005-05-16 20:34:00,0.70653,0.70653,0.70614,0.70627,165299998.0
2005-05-16 20:35:00,0.70658,0.70669,0.70637,0.70641,141500001.0
2005-05-16 20:36:00,0.70658,0.70686,0.70638,0.7065,176499999.0
2005-05-16 20:37:00,0.70656,0.70706,0.7064,0.70647,189299998.0
2005-05-16 20:38:00,0.70635,0.7064,0.70622,0.7063,176399998.0
2005-05-16 20:39:00,0.70632,0.7065,0.70598,0.70599,163499999.0
2005-05-16 20:40:00,0.70596,0.70683,0.70596,0.70634,184399999.0
2005-05-16 20:41:00,0.70635,0.70658,0.70633,0.70658,105000001.0
2005-05-16 20:42:00,0.70672,0.70686,0.70657,0.70673,136500002.0
2005-05-16 20:43:00,0.70659,0.70674,0.70638,0.70638,144299998.0
2005-05-16 20:44:00,0.70618,0.70669,0.70613,0.70642,115900001.0
2005-05-16 20:45:00,0.70637,0.70667,0.70629,0.7066,164099999.0
2005-05-16 20:46:00,0.70656,0.7066,0.70636,0.70636,69900001.0
2005-05-16 20:47:00,0.70632,0.70651,0.70619,0.70619,68400000.0
2005-05-16 20:48:00,0.70621,0.70668,0.70621,0.70662,64499999.0
2005-05-16 20:49:00,0.70665,0.70689,0.7063,0.7063,96499999.0
2005-05-16 20:50:00,0.70638,0.70672,0.70638,0.70662,90300000.0
2005-05-16 20:51:00,0.70666,0.70669,0.70635,0.7064,120499999.0
2005-05-16 20:52:00,0.70661,0.70674,0.70645,0.70645,91299998.0
2005-05-16 20:53:00,0.70656,0.70668,0.70625,0.70627,234799999.0
2005-05-16 20:54:00,0.70621,0.70667,0.70617,0.7063,217599997.0
2005-05-16 20:55:00,0.70622,0.70646,0.70604,0.70604,78900000.0
2005-05-16 20:56:00,0.70628,0.70645,0.70624,0.70637,123999997.0
2005-05-16 20:57:00,0.70653,0.70653,0.70607,0.70628,128400002.0
2005-05-16 20:58:00,0.70647,0.70654,0.70608,0.7063,248999998.0
2005-05-16 20:59:00,0.7062,0.70636,0.70605,0.70605,167800001.0
2005-05-16 21:00:00,0.706,0.70635,0.7058,0.7058,238399999.0
2005-05-16 21:01:00,0.70564,0.70619,0.70564,0.70614,135900000.0
2005-05-16 21:02:00,0.70627,0.70633,0.70605,0.70605,140100001.0
2005-05-16 21:03:00,0.70596,0.70621,0.7057,0.70621,142600000.0
2005-05-16 21:04:00,0.70616,0.70637,0.70609,0.70612,103800000.0
2005-05-16 21:05:00,0.70664,0.70668,0.70624,0.70625,152900001.0
2005-05-16 21:06:00,0.706,0.70633,0.70586,0.7061,133700000.0
2005-05-16 21:07:00,0.70598,0.70615,0.70589,0.70593,194299999.0
2005-05-16 21:08:00,0.70615,0.70617,0.70581,0.70588,200200001.0
2005-05-16 21:09:00,0.70585,0.7062,0.70585,0.7062,139899999.0
2005-05-16 21:10:00,0.70618,0.70624,0.70615,0.70624,78300000.0
2005-05-16 21:11:00,0.70625,0.70626,0.70587,0.70587,78700000.0
2005-05-16 21:12:00,0.70574,0.70622,0.70574,0.70588,132100000.0
2005-05-16 21:13:00,0.70573,0.70605,0.7057,0.70601,104199999.0
2005-05-16 21:14:00,0.706,0.70611,0.70567,0.70567,62200000.0
2005-05-16 21:15:00,0.70566,0.70603,0.70566,0.70588,238900000.0
2005-05-16 21:16:00,0.70589,0.70589,0.70542,0.70571,92900001.0
2005-05-16 21:17:00,0.70544,0.70583,0.70528,0.70583,143900001.0
2005-05-16 21:18:00,0.70574,0.70587,0.70542,0.70553,192800004.0
2005-05-16 21:19:00,0.70577,0.70592,0.70557,0.70563,131100000.0
2005-05-16 21:20:00,0.70578,0.70615,0.70564,0.70576,280199998.0
2005-05-16 21:21:00,0.70573,0.7061,0.70566,0.70608,78699999.0
2005-05-16 21:22:00,0.70597,0.70599,0.70559,0.70559,103399999.0
2005-05-16 21:23:00,0.70554,0.70631,0.70554,0.70605,160299999.0
2005-05-16 21:24:00,0.70593,0.70603,0.7058,0.70584,86000000.0
2005-05-16 21:25:00,0.70612,0.70637,0.70605,0.70637,113100001.0
2005-05-16 21:26:00,0.70631,0.70631,0.70599,0.70616,166100002.0
2005-05-16 21:27:00,0.70578,0.70597,0.70566,0.70577,70600000.0
2005-05-16 21:28:00,0.70551,0.70574,0.70536,0.70563,84700000.0
2005-05-16 21:29:00,0.70572,0.70588,0.70562,0.70562,118799999.0
2005-05-16 21:30:00,0.70569,0.70584,0.70546,0.70568,155999999.0
2005-05-16 21:31:00,0.70557,0.70579,0.70537,0.70579,140000000.0
2005-05-16 21:32:00,0.70552,0.70565,0.70537,0.70554,117999999.0
2005-05-16 21:33:00,0.70537,0.70566,0.70537,0.70566,150599999.0
2005-05-16 21:34:00,0.70547,0.70556,0.70538,0.70551,73000000.0
2005-05-16 21:35:00,0.70562,0.70582,0.70547,0.70582,173799999.0
2005-05-16 21:36:00,0.70561,0.70587,0.70554,0.70587,214499999.0
2005-05-16 21:37:00,0.70575,0.70587,0.70534,0.70587,141499999.0
2005-05-16 21:38:00,0.70544,0.70584,0.70537,0.70584,75200001.0
2005-05-16 21:39:00,0.70564,0.70585,0.70543,0.70549,112199997.0
2005-05-16 21:40:00,0.70572,0.70579,0.70547,0.70575,197500000.0
2005-05-16 21:41:00,0.70559,0.70573,0.70534,0.70538,109000000.0
2005-05-16 21:42:00,0.70544,0.70573,0.70523,0.7057,100900002.0
2005-05-16 21:43:00,0.70583,0.70594,0.70555,0.70572,63500000.0
2005-05-16 21:44:00,0.70589,0.7059,0.70555,0.70555,131199998.0
2005-05-16 21:45:00,0.70579,0.70585,0.70572,0.70579,104799997.0
2005-05-16 21:46:00,0.70576,0.70622,0.70576,0.70593,90000000.0
2005-05-16 21:47:00,0.70622,0.70623,0.7059,0.7059,136799999.0
2005-05-16 21:48:00,0.7059,0.70615,0.7059,0.70603,77599999.0
2005-05-16 21:49:00,0.70582,0.70606,0.70582,0.70602,104199999.0
2005-05-16 21:50:00,0.70601,0.70602,0.70587,0.70594,122399998.0
2005-05-16 21:51:00,0.70602,0.70618,0.70585,0.70588,114099998.0
2005-05-16 21:52:00,0.70618,0.7064,0.706,0.70622,89799999.0
2005-05-16 21:53:00,0.70642,0.70654,0.70612,0.70615,69500000.0
2005-05-16 21:54:00,0.7064,0.7065,0.70596,0.70596,106799998.0
2005-05-16 21:55:00,0.70615,0.70625,0.70605,0.7061,93199998.0
2005-05-16 21:56:00,0.70648,0.70648,0.70601,0.70601,148800001.0
2005-05-16 21:57:00,0.706,0.70623,0.7058,0.70616,229899999.0
2005-05-16 21:58:00,0.70611,0.70616,0.70578,0.70582,103100002.0
2005-05-16 21:59:00,0.70575,0.70609,0.7057,0.70603,90800001.0
2005-05-16 22:00:00,0.7059,0.70617,0.7059,0.70603,93600001.0
2005-05-16 22:01:00,0.70587,0.70629,0.70586,0.70599,99600000.0
2005-05-16 22:02:00,0.70588,0.70598,0.70571,0.70588,98500000.0
2005-05-16 22:03:00,0.70578,0.70643,0.70578,0.706,114700002.0
2005-05-16 22:04:00,0.70556,0.70615,0.70553,0.70615,60200000.0
2005-05-16 22:05:00,0.70595,0.70605,0.70573,0.70588,102500000.0
2005-05-16 22:06:00,0.70553,0.70628,0.70553,0.70588,122500000.0
2005-05-16 22:07:00,0.70584,0.70609,0.70575,0.7058,71499999.0
2005-05-16 22:08:00,0.70558,0.70612,0.70558,0.70612,154300000.0
2005-05-16 22:09:00,0.70609,0.70609,0.7055,0.70568,152800000.0
2005-05-16 22:10:00,0.70583,0.70587,0.70566,0.70572,114899998.0
2005-05-16 22:11:00,0.70561,0.70616,0.70561,0.70607,95999999.0
2005-05-16 22:12:00,0.70566,0.70594,0.70562,0.70594,117899999.0
2005-05-16 22:13:00,0.70596,0.7062,0.70586,0.7061,72499999.0
2005-05-16 22:14:00,0.70605,0.70633,0.70582,0.70633,109500000.0
2005-05-16 22:15:00,0.70605,0.70605,0.70564,0.70564,120100000.0
2005-05-16 22:16:00,0.70563,0.70604,0.70554,0.70604,112599999.0
2005-05-16 22:17:00,0.70602,0.70602,0.70571,0.70575,113199999.0
2005-05-16 22:18:00,0.70571,0.70616,0.70568,0.70598,74600001.0
2005-05-16 22:19:00,0.70585,0.70601,0.70561,0.70572,112700001.0
2005-05-16 22:20:00,0.70605,0.70615,0.70572,0.70593,89999998.0
2005-05-16 22:21:00,0.70553,0.70593,0.70552,0.70583,92900000.0
2005-05-16 22:22:00,0.7057,0.70579,0.7053,0.7053,116200001.0
2005-05-16 22:23:00,0.70584,0.70598,0.70559,0.7057,42200000.0
2005-05-16 22:24:00,0.70576,0.70602,0.70564,0.70602,164600001.0
2005-05-16 22:25:00,0.70582,0.7061,0.7058,0.70594,125300000.0
2005-05-16 22:26:00,0.70566,0.70613,0.70566,0.70613,56400000.0
2005-05-16 22:27:00,0.706,0.70613,0.70584,0.70613,55399999.0
2005-05-16 22:28:00,0.70591,0.70596,0.70571,0.70572,109499998.0
2005-05-16 22:29:00,0.70599,0.70612,0.70581,0.70584,166199999.0
2005-05-16 22:30:00,0.70574,0.70595,0.7056,0.70585,138500001.0
2005-05-16 22:31:00,0.70587,0.70588,0.70527,0.70527,95499999.0
2005-05-16 22:32:00,0.70575,0.70617,0.70563,0.70563,203100000.0
2005-05-16 22:33:00,0.70565,0.70602,0.70549,0.70591,129100001.0
2005-05-16 22:34:00,0.70604,0.70613,0.70541,0.70566,94600000.0
2005-05-16 22:35:00,0.70563,0.70578,0.70553,0.70553,96200000.0
2005-05-16 22:36:00,0.70568,0.70594,0.70567,0.70584,81000000.0
2005-05-16 22:37:00,0.70579,0.70588,0.70547,0.70562,91799999.0
2005-05-16 22:38:00,0.70581,0.70584,0.70542,0.70553,160399996.0
2005-05-16 22:39:00,0.70563,0.70596,0.70546,0.70594,76200000.0
2005-05-16 22:40:00,0.70586,0.7063,0.70573,0.70598,72400000.0
2005-05-16 22:41:00,0.70575,0.70627,0.70571,0.706,109599999.0
2005-05-16 22:42:00,0.70559,0.70605,0.70558,0.70605,211200005.0
2005-05-16 22:43:00,0.70586,0.70597,0.70563,0.70565,213700003.0
2005-05-16 22:44:00,0.70617,0.70617,0.70581,0.70584,203700000.0
2005-05-16 22:45:00,0.70605,0.70647,0.70605,0.70641,184700000.0
2005-05-16 22:46:00,0.7059,0.70597,0.70558,0.70571,160700000.0
2005-05-16 22:47:00,0.70591,0.70591,0.70577,0.70588,133600000.0
2005-05-16 22:48:00,0.70575,0.70589,0.70532,0.70543,143600002.0
2005-05-16 22:49:00,0.70544,0.70584,0.70536,0.70575,94900000.0
2005-05-16 22:50:00,0.70583,0.70586,0.70529,0.7057,169299999.0
2005-05-16 22:51:00,0.70567,0.70602,0.70557,0.70561,224500003.0
2005-05-16 22:52:00,0.70571,0.70608,0.70564,0.70589,91599998.0
2005-05-16 22:53:00,0.70588,0.70615,0.70582,0.70599,104200001.0
2005-05-16 22:54:00,0.70608,0.70615,0.70584,0.70587,101000000.0
2005-05-16 22:55:00,0.7056,0.70606,0.7056,0.70594,127400001.0
2005-05-16 22:56:00,0.70612,0.70612,0.70577,0.70581,81300001.0
2005-05-16 22:57:00,0.70589,0.70598,0.7057,0.7057,106800000.0
2005-05-16 22:58:00,0.70566,0.70568,0.70541,0.7055,121999999.0
2005-05-16 22:59:00,0.70556,0.70581,0.7054,0.7054,137500000.0
2005-05-16 23:00:00,0.70572,0.70572,0.70548,0.70564,115899999.0
2005-05-16 23:01:00,0.7058,0.7058,0.70546,0.70557,90000000.0
2005-05-16 23:02:00,0.70562,0.70587,0.70562,0.70587,69100000.0
2005-05-16 23:03:00,0.70552,0.7059,0.70552,0.7059,67300000.0
2005-05-16 23:04:00,0.70583,0.70587,0.70557,0.70576,92900000.0
2005-05-16 23:05:00,0.7058,0.70604,0.70569,0.70598,75600001.0
2005-05-16 23:06:00,0.70599,0.70599,0.70554,0.70557,121799997.0
2005-05-16 23:07:00,0.70558,0.70558,0.70515,0.70515,71399999.0
2005-05-16 23:08:00,0.7058,0.7058,0.70558,0.70568,107800000.0
2005-05-16 23:09:00,0.70571,0.7059,0.70561,0.70577,84699999.0
2005-05-16 23:10:00,0.70565,0.70587,0.70562,0.70571,93399999.0
2005-05-16 23:11:00,0.70582,0.70591,0.70566,0.70566,54200000.0
2005-05-16 23:12:00,0.7056,0.70577,0.70548,0.70552,143499998.0
2005-05-16 23:13:00,0.70543,0.70582,0.70536,0.70582,99600001.0
2005-05-16 23:14:00,0.70593,0.70593,0.70569,0.7057,89700001.0
2005-05-16 23:15:00,0.70554,0.70581,0.70541,0.70581,175499999.0
2005-05-16 23:16:00,0.70597,0.70597,0.70568,0.70583,77400000.0
2005-05-16 23:17:00,0.70576,0.70583,0.70519,0.70548,122100001.0
2005-05-16 23:18:00,0.70554,0.70574,0.70534,0.7057,86000000.0
2005-05-16 23:19:00,0.7054,0.70588,0.70536,0.70578,101800001.0
2005-05-16 23:20:00,0.70573,0.70595,0.70566,0.70587,88400002.0
2005-05-16 23:21:00,0.70571,0.70594,0.70552,0.7057,67500000.0
2005-05-16 23:22:00,0.70567,0.70573,0.70542,0.70554,189600001.0
2005-05-16 23:23:00,0.70553,0.70585,0.7054,0.70567,123500001.0
2005-05-16 23:24:00,0.70562,0.70578,0.70554,0.70569,92300001.0
2005-05-16 23:25:00,0.70565,0.70576,0.70558,0.70567,105899999.0
2005-05-16 23:26:00,0.70594,0.70604,0.7057,0.70579,99800000.0
2005-05-16 23:27:00,0.70617,0.70618,0.70571,0.70572,140300002.0
2005-05-16 23:28:00,0.70586,0.70593,0.70576,0.70583,106700000.0
2005-05-16 23:29:00,0.70565,0.70579,0.70565,0.70579,78900001.0
2005-05-16 23:30:00,0.70585,0.70601,0.70568,0.7059,85399999.0
2005-05-16 23:31:00,0.70584,0.70597,0.70572,0.70586,105900001.0
2005-05-16 23:32:00,0.70571,0.70599,0.70566,0.70595,80600001.0
2005-05-16 23:33:00,0.7057,0.70609,0.7057,0.70605,126600000.0
2005-05-16 23:34:00,0.70606,0.70612,0.70602,0.70612,109500001.0
2005-05-16 23:35:00,0.7062,0.7063,0.70607,0.7063,153400000.0
2005-05-16 23:36:00,0.70622,0.70653,0.70614,0.70653,66900000.0
2005-05-16 23:37:00,0.70648,0.70648,0.70608,0.70612,45500000.0
2005-05-16 23:38:00,0.70612,0.70623,0.7056,0.70584,105199997.0
2005-05-16 23:39:00,0.70583,0.70622,0.70581,0.70612,86200001.0
2005-05-16 23:40:00,0.706,0.7062,0.706,0.7062,67100000.0
2005-05-16 23:41:00,0.70626,0.70626,0.70592,0.70612,87400000.0
2005-05-16 23:42:00,0.70627,0.70627,0.70605,0.70606,158399998.0
2005-05-16 23:43:00,0.70617,0.7062,0.70602,0.70613,98300000.0
2005-05-16 23:44:00,0.70604,0.70623,0.70604,0.70614,110700000.0
2005-05-16 23:45:00,0.70622,0.70634,0.70622,0.70625,41500000.0
2005-05-16 23:46:00,0.7062,0.70641,0.70597,0.70627,87500000.0
2005-05-16 23:47:00,0.70651,0.70652,0.7063,0.70642,81699998.0
2005-05-16 23:48:00,0.70644,0.70666,0.70641,0.70653,100200001.0
2005-05-16 23:49:00,0.70659,0.70664,0.70645,0.70651,137300001.0
2005-05-16 23:50:00,0.70659,0.70663,0.70622,0.70622,113200000.0
2005-05-16 23:51:00,0.70666,0.70666,0.7064,0.7065,86000001.0
2005-05-16 23:52:00,0.7068,0.70729,0.70679,0.7071,114599997.0
2005-05-16 23:53:00,0.70713,0.70713,0.70679,0.70679,89600000.0
2005-05-16 23:54:00,0.70697,0.70714,0.70671,0.70695,71500000.0
2005-05-16 23:55:00,0.70702,0.70706,0.70681,0.7069,119099998.0
2005-05-16 23:56:00,0.70714,0.70716,0.70679,0.70679,134800001.0
2005-05-16 23:57:00,0.70714,0.70718,0.70682,0.70699,74700001.0
2005-05-16 23:58:00,0.70712,0.70712,0.70696,0.70712,77800000.0
2005-05-16 23:59:00,0.70695,0.70728,0.70695,0.70717,145400000.0
2005-05-17 00:00:00,0.70711,0.7075,0.70702,0.70734,100700002.0
2005-05-17 00:01:00,0.70703,0.70732,0.70678,0.70678,188499998.0
2005-05-17 00:02:00,0.70685,0.70725,0.70679,0.70705,93099999.0
2005-05-17 00:03:00,0.70704,0.70714,0.7069,0.70705,117200001.0
2005-05-17 00:04:00,0.70707,0.70707,0.70666,0.70673,82500002.0
2005-05-17 00:05:00,0.7067,0.70711,0.7067,0.707,63900000.0
2005-05-17 00:06:00,0.70704,0.70712,0.70691,0.707,97299999.0
2005-05-17 00:07:00,0.70692,0.70703,0.70683,0.70689,123900001.0
2005-05-17 00:08:00,0.70676,0.70699,0.70668,0.70699,133000002.0
2005-05-17 00:09:00,0.70702,0.70707,0.70663,0.70699,73000000.0
2005-05-17 00:10:00,0.70687,0.70716,0.70687,0.70708,107200001.0
2005-05-17 00:11:00,0.70693,0.70734,0.70691,0.70731,94400000.0
2005-05-17 00:12:00,0.70719,0.70739,0.70694,0.70694,124599999.0
2005-05-17 00:13:00,0.70718,0.70752,0.7071,0.70746,72200000.0
2005-05-17 00:14:00,0.7073,0.70746,0.70705,0.70735,64600000.0
2005-05-17 00:15:00,0.70722,0.70743,0.70711,0.70736,108599999.0
2005-05-17 00:16:00,0.70739,0.70743,0.70725,0.70725,106200000.0
2005-05-17 00:17:00,0.70731,0.70747,0.70719,0.70747,101200000.0
2005-05-17 00:18:00,0.70754,0.70754,0.70723,0.70729,88600001.0
2005-05-17 00:19:00,0.70729,0.70743,0.70722,0.70738,76900000.0
2005-05-17 00:20:00,0.70736,0.70777,0.70732,0.70768,101500001.0
2005-05-17 00:21:00,0.70733,0.70798,0.70733,0.70797,99800000.0
2005-05-17 00:22:00,0.70762,0.70798,0.70762,0.70786,94800001.0
2005-05-17 00:23:00,0.70771,0.70812,0.70762,0.70812,131200003.0
2005-05-17 00:24:00,0.70824,0.70824,0.70787,0.7079,81200000.0
2005-05-17 00:25:00,0.70786,0.70811,0.70777,0.70794,126499997.0
2005-05-17 00:26:00,0.70811,0.70811,0.70772,0.70777,107000001.0
2005-05-17 00:27:00,0.70799,0.70799,0.7077,0.70777,129200000.0
2005-05-17 00:28:00,0.70758,0.70771,0.70745,0.70747,102599999.0
2005-05-17 00:29:00,0.70744,0.70749,0.70701,0.70716,123900000.0
2005-05-17 00:30:00,0.70762,0.70762,0.70682,0.7071,141800000.0
2005-05-17 00:31:00,0.70738,0.70749,0.70731,0.7074,131299999.0
2005-05-17 00:32:00,0.70747,0.70765,0.70724,0.70765,69100000.0
2005-05-17 00:33:00,0.70777,0.70785,0.70732,0.70734,126699999.0
2005-05-17 00:34:00,0.7075,0.70816,0.70745,0.70815,114800000.0
2005-05-17 00:35:00,0.70784,0.70801,0.7078,0.70801,117600000.0
2005-05-17 00:36:00,0.70797,0.7082,0.7079,0.70804,74700001.0
2005-05-17 00:37:00,0.70798,0.70804,0.70775,0.70801,103200001.0
2005-05-17 00:38:00,0.70789,0.70796,0.70764,0.70764,102499999.0
2005-05-17 00:39:00,0.70777,0.70794,0.70762,0.70773,102900000.0
2005-05-17 00:40:00,0.70786,0.70794,0.7078,0.70791,84300002.0
2005-05-17 00:41:00,0.70782,0.7081,0.70741,0.70781,99699999.0
2005-05-17 00:42:00,0.7077,0.70805,0.7077,0.70776,102800000.0
2005-05-17 00:43:00,0.70806,0.7082,0.70791,0.70812,91500000.0
2005-05-17 00:44:00,0.70809,0.70837,0.70809,0.70827,105300001.0
2005-05-17 00:45:00,0.70798,0.70834,0.70795,0.70813,133800001.0
2005-05-17 00:46:00,0.70816,0.70821,0.70801,0.70817,189199998.0
2005-05-17 00:47:00,0.70828,0.70832,0.70819,0.70826,126900002.0
2005-05-17 00:48:00,0.7082,0.70861,0.7082,0.70858,109500001.0
2005-05-17 00:49:00,0.70846,0.70879,0.70833,0.70873,108599999.0
2005-05-17 00:50:00,0.70854,0.709,0.70854,0.70886,146099999.0
2005-05-17 00:51:00,0.70874,0.70889,0.70865,0.70871,148900001.0
2005-05-17 00:52:00,0.70878,0.709,0.70864,0.709,123300001.0
2005-05-17 00:53:00,0.70894,0.709,0.70869,0.70891,103500002.0
2005-05-17 00:54:00,0.70894,0.709,0.70854,0.70883,170800001.0
2005-05-17 00:55:00,0.70902,0.7092,0.70879,0.70913,104300000.0
2005-05-17 00:56:00,0.70919,0.70924,0.709,0.70911,149999999.0
2005-05-17 00:57:00,0.70899,0.70913,0.70893,0.70911,122000000.0
2005-05-17 00:58:00,0.70892,0.70916,0.70892,0.70907,89100000.0
2005-05-17 00:59:00,0.70903,0.70911,0.7088,0.70888,75900000.0
2005-05-17 01:00:00,0.70917,0.70917,0.70861,0.70862,57699999.0
2005-05-17 01:01:00,0.70854,0.70875,0.70844,0.70871,147399998.0
2005-05-17 01:02:00,0.70881,0.7089,0.70871,0.70873,144700000.0
2005-05-17 01:03:00,0.70875,0.70893,0.7087,0.70893,109300000.0
2005-05-17 01:04:00,0.7089,0.7089,0.70849,0.70864,152199999.0
2005-05-17 01:05:00,0.70853,0.70871,0.70841,0.70867,101599999.0
2005-05-17 01:06:00,0.70881,0.70908,0.70877,0.709,96900001.0
2005-05-17 01:07:00,0.70881,0.70894,0.7087,0.70876,142800001.0
2005-05-17 01:08:00,0.70861,0.70887,0.70856,0.70887,138700000.0
2005-05-17 01:09:00,0.7088,0.70891,0.70868,0.70881,88800000.0
2005-05-17 01:10:00,0.70864,0.70904,0.70864,0.70888,141600000.0
2005-05-17 01:11:00,0.70876,0.709,0.70871,0.70871,59900000.0
2005-05-17 01:12:00,0.70885,0.709,0.70883,0.70883,61600000.0
2005-05-17 01:13:00,0.70909,0.70909,0.70869,0.70869,114200002.0
2005-05-17 01:14:00,0.70856,0.70862,0.70848,0.70855,97799999.0
2005-05-17 01:15:00,0.70853,0.70864,0.70793,0.70812,91900000.0
2005-05-17 01:16:00,0.70788,0.70814,0.70788,0.70795,131199998.0
2005-05-17 01:17:00,0.70807,0.70816,0.70795,0.7081,89100000.0
2005-05-17 01:18:00,0.70818,0.70821,0.70798,0.70818,139199999.0
2005-05-17 01:19:00,0.70799,0.70825,0.70799,0.70825,81399997.0
2005-05-17 01:20:00,0.70799,0.70821,0.70787,0.70821,43099999.0
2005-05-17 01:21:00,0.7081,0.70819,0.70787,0.70792,157099999.0
2005-05-17 01:22:00,0.7078,0.70826,0.7078,0.70823,73900002.0
2005-05-17 01:23:00,0.70812,0.70824,0.70771,0.70773,110899999.0
2005-05-17 01:24:00,0.70786,0.70797,0.70749,0.70771,140400003.0
2005-05-17 01:25:00,0.70794,0.70799,0.70774,0.7078,123099998.0
2005-05-17 01:26:00,0.70786,0.70802,0.70764,0.70798,150200001.0
2005-05-17 01:27:00,0.70789,0.70806,0.70775,0.708,84999999.0
2005-05-17 01:28:00,0.70799,0.70799,0.70746,0.70761,103000000.0
2005-05-17 01:29:00,0.7076,0.70776,0.7076,0.70773,143800002.0
2005-05-17 01:30:00,0.70777,0.70777,0.70751,0.70759,100200000.0
2005-05-17 01:31:00,0.70738,0.70772,0.70738,0.7077,97199997.0
2005-05-17 01:32:00,0.70728,0.70764,0.70728,0.7074,130400001.0
2005-05-17 01:33:00,0.70742,0.70759,0.70713,0.70722,143999999.0
2005-05-17 01:34:00,0.7072,0.70731,0.70682,0.70709,85000000.0
2005-05-17 01:35:00,0.70696,0.70731,0.70696,0.70715,131100001.0
2005-05-17 01:36:00,0.70708,0.70721,0.70699,0.70715,111099999.0
2005-05-17 01:37:00,0.70715,0.70728,0.70687,0.70712,131100000.0
2005-05-17 01:38:00,0.70694,0.70702,0.70664,0.70679,132000002.0
2005-05-17 01:39:00,0.70685,0.70703,0.70669,0.70669,88399998.0
2005-05-17 01:40:00,0.70685,0.707,0.70661,0.70667,74800000.0
2005-05-17 01:41:00,0.70689,0.70703,0.70677,0.70685,128100001.0
2005-05-17 01:42:00,0.70676,0.70704,0.70668,0.70695,116400000.0
2005-05-17 01:43:00,0.7071,0.7071,0.70683,0.70697,152200000.0
2005-05-17 01:44:00,0.70696,0.70731,0.70675,0.70725,140599997.0
2005-05-17 01:45:00,0.70692,0.707,0.70667,0.707,102400001.0
2005-05-17 01:46:00,0.70698,0.70709,0.7069,0.70696,93000000.0
2005-05-17 01:47:00,0.7073,0.70737,0.70685,0.70685,59000000.0
2005-05-17 01:48:00,0.70709,0.70728,0.70709,0.70722,64699999.0
2005-05-17 01:49:00,0.707,0.70705,0.70684,0.70698,96900000.0
2005-05-17 01:50:00,0.70683,0.70771,0.70678,0.70764,162000001.0
2005-05-17 01:51:00,0.70759,0.70768,0.70712,0.70727,57100000.0
2005-05-17 01:52:00,0.70754,0.70758,0.70712,0.70738,128899999.0
2005-05-17 01:53:00,0.70743,0.70748,0.70706,0.7071,100900000.0
2005-05-17 01:54:00,0.70711,0.70726,0.70694,0.70709,49400000.0
2005-05-17 01:55:00,0.70702,0.7072,0.70687,0.70704,91099999.0
2005-05-17 01:56:00,0.70693,0.70772,0.70688,0.70747,129400000.0
2005-05-17 01:57:00,0.70751,0.70767,0.70749,0.70749,61199999.0
2005-05-17 01:58:00,0.70757,0.70784,0.70757,0.70774,48000000.0
2005-05-17 01:59:00,0.70765,0.70788,0.70755,0.70768,133099999.0
2005-05-17 02:00:00,0.70765,0.70789,0.70758,0.70774,184299997.0
2005-05-17 02:01:00,0.70767,0.70778,0.70756,0.7077,98299999.0
2005-05-17 02:02:00,0.70777,0.70783,0.70751,0.70751,125200000.0
2005-05-17 02:03:00,0.70739,0.70768,0.70738,0.70755,73599999.0
2005-05-17 02:04:00,0.70768,0.70779,0.70747,0.70752,138799998.0
2005-05-17 02:05:00,0.70757,0.70786,0.70752,0.70757,135199999.0
2005-05-17 02:06:00,0.70741,0.70768,0.70732,0.7074,84600000.0
2005-05-17 02:07:00,0.7072,0.70745,0.7071,0.70714,113799999.0
2005-05-17 02:08:00,0.70737,0.70753,0.70708,0.70753,90400000.0
2005-05-17 02:09:00,0.70721,0.70756,0.70718,0.70742,176500002.0
2005-05-17 02:10:00,0.7077,0.7077,0.70711,0.70717,118300000.0
2005-05-17 02:11:00,0.70727,0.70743,0.70706,0.70723,143000003.0
2005-05-17 02:12:00,0.70725,0.70725,0.70691,0.70715,78500000.0
2005-05-17 02:13:00,0.70701,0.70731,0.70685,0.70693,112600001.0
2005-05-17 02:14:00,0.70684,0.7072,0.70677,0.70702,98700000.0
2005-05-17 02:15:00,0.70696,0.70721,0.70696,0.70704,68000001.0
2005-05-17 02:16:00,0.70707,0.70728,0.70707,0.70714,55000000.0
2005-05-17 02:17:00,0.70711,0.70721,0.70701,0.70718,60300000.0
2005-05-17 02:18:00,0.70705,0.70739,0.70705,0.70722,88700000.0
2005-05-17 02:19:00,0.70732,0.70743,0.70702,0.70705,76500000.0
2005-05-17 02:20:00,0.70713,0.70738,0.70703,0.70727,67600001.0
2005-05-17 02:21:00,0.70724,0.70731,0.7072,0.70731,52100000.0
2005-05-17 02:22:00,0.70723,0.70731,0.70706,0.70726,97400000.0
2005-05-17 02:23:00,0.70705,0.70733,0.70698,0.70698,142500000.0
2005-05-17 02:24:00,0.70709,0.70732,0.70702,0.7072,78899999.0
2005-05-17 02:25:00,0.70706,0.70726,0.70685,0.70713,79200001.0
2005-05-17 02:26:00,0.70703,0.70728,0.70697,0.70697,120700002.0
2005-05-17 02:27:00,0.70705,0.70718,0.70696,0.70696,99700001.0
2005-05-17 02:28:00,0.70716,0.70736,0.70706,0.70723,135799999.0
2005-05-17 02:29:00,0.7072,0.70733,0.7071,0.7071,88699999.0
2005-05-17 02:30:00,0.7072,0.70738,0.7071,0.70736,94600001.0
2005-05-17 02:31:00,0.70713,0.70741,0.70712,0.7074,76600000.0
2005-05-17 02:32:00,0.70742,0.70745,0.70718,0.70722,98900000.0
2005-05-17 02:33:00,0.70723,0.70769,0.70716,0.70719,107400000.0
2005-05-17 02:34:00,0.70718,0.70743,0.70718,0.70739,62700000.0
2005-05-17 02:35:00,0.70746,0.70751,0.70713,0.70713,87300001.0
2005-05-17 02:36:00,0.70717,0.70738,0.70706,0.70711,82800001.0
2005-05-17 02:37:00,0.70757,0.70759,0.70715,0.70722,90200000.0
2005-05-17 02:38:00,0.7072,0.70743,0.70713,0.70737,176400001.0
2005-05-17 02:39:00,0.70727,0.70743,0.70711,0.70734,105500001.0
2005-05-17 02:40:00,0.70729,0.70747,0.7071,0.70731,121699999.0
2005-05-17 02:41:00,0.70712,0.70731,0.70712,0.70729,58700000.0
2005-05-17 02:42:00,0.70708,0.70735,0.70694,0.70707,101999999.0
2005-05-17 02:43:00,0.70686,0.70722,0.70682,0.70709,138699998.0
2005-05-17 02:44:00,0.70709,0.70725,0.70701,0.70706,144099999.0
2005-05-17 02:45:00,0.70713,0.70727,0.70694,0.70694,136900000.0
2005-05-17 02:46:00,0.70701,0.70717,0.70693,0.70702,73199999.0
2005-05-17 02:47:00,0.70714,0.70739,0.70708,0.70721,101399997.0
2005-05-17 02:48:00,0.70722,0.70725,0.70688,0.707,91099999.0
2005-05-17 02:49:00,0.70701,0.70733,0.70695,0.70717,75700000.0
2005-05-17 02:50:00,0.70737,0.70745,0.70707,0.70719,54900000.0
2005-05-17 02:51:00,0.70706,0.70724,0.70696,0.70713,132099999.0
2005-05-17 02:52:00,0.70716,0.70737,0.70706,0.7073,117100000.0
2005-05-17 02:53:00,0.70709,0.7072,0.70689,0.70694,90200000.0
2005-05-17 02:54:00,0.70721,0.70741,0.70713,0.7073,143499996.0
2005-05-17 02:55:00,0.7073,0.70735,0.70701,0.7071,120300000.0
2005-05-17 02:56:00,0.70714,0.7072,0.70702,0.70713,69300000.0
2005-05-17 02:57:00,0.70708,0.70732,0.70701,0.70723,130800000.0
2005-05-17 02:58:00,0.70714,0.70737,0.7071,0.70724,95300001.0
2005-05-17 02:59:00,0.70726,0.70745,0.70715,0.70724,107399997.0
2005-05-17 03:00:00,0.70717,0.70739,0.70709,0.70717,115900000.0
2005-05-17 03:01:00,0.70725,0.70732,0.70691,0.70717,51800000.0
2005-05-17 03:02:00,0.70705,0.70724,0.70702,0.7071,92200001.0
2005-05-17 03:03:00,0.70699,0.70717,0.70686,0.70701,88199999.0
2005-05-17 03:04:00,0.70706,0.70713,0.70687,0.70696,122500000.0
2005-05-17 03:05:00,0.70699,0.70717,0.70699,0.70707,130499999.0
2005-05-17 03:06:00,0.707,0.70725,0.707,0.70716,104700001.0
2005-05-17 03:07:00,0.70727,0.70727,0.70692,0.70708,77400001.0
2005-05-17 03:08:00,0.70685,0.70701,0.70671,0.70671,139300000.0
2005-05-17 03:09:00,0.70659,0.707,0.70659,0.70677,116599997.0
2005-05-17 03:10:00,0.70681,0.70702,0.70667,0.70668,122600000.0
2005-05-17 03:11:00,0.70676,0.70688,0.7066,0.70673,114700002.0
2005-05-17 03:12:00,0.7071,0.70723,0.7068,0.70699,95100000.0
2005-05-17 03:13:00,0.70722,0.70725,0.70684,0.70717,138700001.0
2005-05-17 03:14:00,0.70708,0.70726,0.70693,0.70694,93099998.0
2005-05-17 03:15:00,0.70685,0.70702,0.70683,0.70688,67000000.0
2005-05-17 03:16:00,0.70695,0.70735,0.70687,0.7073,80999999.0
2005-05-17 03:17:00,0.70721,0.70737,0.70702,0.70702,119200000.0
2005-05-17 03:18:00,0.70697,0.70726,0.70687,0.70715,114700003.0
2005-05-17 03:19:00,0.70684,0.70708,0.70677,0.70681,104199999.0
2005-05-17 03:20:00,0.707,0.70713,0.70677,0.70683,122200001.0
2005-05-17 03:21:00,0.70707,0.70715,0.70685,0.70715,132800000.0
2005-05-17 03:22:00,0.7072,0.70722,0.70677,0.70707,94499999.0
2005-05-17 03:23:00,0.70712,0.70712,0.70701,0.7071,65300000.0
2005-05-17 03:24:00,0.70702,0.7072,0.70687,0.70709,85500000.0
2005-05-17 03:25:00,0.70723,0.7073,0.70705,0.70723,79100000.0
2005-05-17 03:26:00,0.70726,0.70726,0.70703,0.70703,106999999.0
2005-05-17 03:27:00,0.70718,0.70738,0.70705,0.70738,85899999.0
2005-05-17 03:28:00,0.70728,0.70728,0.70696,0.70696,105999998.0
2005-05-17 03:29:00,0.70714,0.70739,0.70696,0.70739,79500000.0
2005-05-17 03:30:00,0.7072,0.7073,0.70712,0.70727,103099998.0
2005-05-17 03:31:00,0.70705,0.70737,0.70704,0.70732,104499999.0
2005-05-17 03:32:00,0.70725,0.70746,0.70725,0.70745,65900000.0
2005-05-17 03:33:00,0.70736,0.70736,0.70713,0.70713,42200000.0
2005-05-17 03:34:00,0.70739,0.70739,0.70711,0.70722,112699997.0
2005-05-17 03:35:00,0.70749,0.7075,0.70718,0.70724,52800000.0
2005-05-17 03:36:00,0.70699,0.70734,0.70691,0.70719,97899999.0
2005-05-17 03:37:00,0.70727,0.70737,0.70698,0.70711,97500000.0
2005-05-17 03:38:00,0.70722,0.70767,0.7071,0.70765,107299999.0
2005-05-17 03:39:00,0.70723,0.70739,0.70705,0.70739,147600003.0
2005-05-17 03:40:00,0.70734,0.70747,0.70724,0.70745,154600000.0
2005-05-17 03:41:00,0.70732,0.7076,0.70732,0.70738,99700001.0
2005-05-17 03:42:00,0.70762,0.7079,0.7074,0.70771,106099999.0
2005-05-17 03:43:00,0.70749,0.70778,0.7074,0.70768,67700000.0
2005-05-17 03:44:00,0.70774,0.70785,0.70753,0.70768,90699999.0
2005-05-17 03:45:00,0.70781,0.70781,0.70746,0.7077,80500000.0
2005-05-17 03:46:00,0.70769,0.70769,0.70717,0.70739,117600002.0
2005-05-17 03:47:00,0.70743,0.70753,0.70732,0.70753,94199999.0
2005-05-17 03:48:00,0.70728,0.70803,0.70722,0.70803,146199997.0
2005-05-17 03:49:00,0.70751,0.70757,0.70733,0.70754,98499999.0
2005-05-17 03:50:00,0.70749,0.70752,0.70709,0.70709,116200001.0
2005-05-17 03:51:00,0.7071,0.70745,0.70704,0.70728,87300001.0
2005-05-17 03:52:00,0.70741,0.70752,0.70708,0.70735,133299999.0
2005-05-17 03:53:00,0.70725,0.70749,0.70704,0.70741,85900000.0
2005-05-17 03:54:00,0.70728,0.70736,0.70704,0.70731,87699999.0
2005-05-17 03:55:00,0.70751,0.70751,0.70732,0.70745,115800000.0
2005-05-17 03:56:00,0.70725,0.70744,0.70714,0.70744,147799997.0
2005-05-17 03:57:00,0.70708,0.70732,0.70708,0.70732,67300000.0
2005-05-17 03:58:00,0.70727,0.70731,0.70706,0.70725,130099998.0
2005-05-17 03:59:00,0.70743,0.70762,0.70743,0.70754,134000001.0
2005-05-17 04:00:00,0.70754,0.70764,0.70734,0.70754,147800000.0
2005-05-17 04:01:00,0.70743,0.70774,0.70736,0.70743,97200000.0
2005-05-17 04:02:00,0.70733,0.70767,0.70724,0.70754,158200000.0
2005-05-17 04:03:00,0.70729,0.70758,0.70729,0.70748,98200001.0
2005-05-17 04:04:00,0.70748,0.70778,0.70742,0.70765,108699999.0
2005-05-17 04:05:00,0.70762,0.70773,0.70751,0.70751,66900001.0
2005-05-17 04:06:00,0.7077,0.7077,0.70746,0.70752,192900002.0
2005-05-17 04:07:00,0.70752,0.70764,0.70736,0.70752,101700002.0
2005-05-17 04:08:00,0.70763,0.70763,0.7073,0.70739,61200000.0
2005-05-17 04:09:00,0.70743,0.70775,0.7073,0.70747,130700000.0
2005-05-17 04:10:00,0.70746,0.70775,0.70736,0.70757,137099997.0
2005-05-17 04:11:00,0.70761,0.70798,0.70753,0.70783,108300001.0
2005-05-17 04:12:00,0.70769,0.70792,0.70758,0.70788,48500000.0
2005-05-17 04:13:00,0.70776,0.70797,0.70759,0.70759,94600000.0
2005-05-17 04:14:00,0.70781,0.70791,0.70759,0.70763,71599999.0
2005-05-17 04:15:00,0.70782,0.70784,0.70756,0.70756,117100000.0
2005-05-17 04:16:00,0.70747,0.70784,0.70747,0.70775,112700002.0
2005-05-17 04:17:00,0.70768,0.70782,0.70754,0.70772,106000002.0
2005-05-17 04:18:00,0.70786,0.70801,0.7077,0.70795,103200000.0
2005-05-17 04:19:00,0.70807,0.70853,0.70793,0.70853,114400000.0
2005-05-17 04:20:00,0.70799,0.70853,0.70799,0.70832,110900001.0
2005-05-17 04:21:00,0.70844,0.70856,0.70819,0.70819,153100000.0
2005-05-17 04:22:00,0.70816,0.70842,0.70803,0.70803,108600000.0
2005-05-17 04:23:00,0.70795,0.70838,0.7079,0.70797,175499999.0
2005-05-17 04:24:00,0.70797,0.70838,0.70797,0.70822,113600001.0
2005-05-17 04:25:00,0.7082,0.70851,0.7082,0.70838,137700001.0
2005-05-17 04:26:00,0.7083,0.70869,0.7082,0.70839,110100000.0
2005-05-17 04:27:00,0.70842,0.7088,0.70829,0.70873,141700001.0
2005-05-17 04:28:00,0.70866,0.70891,0.70846,0.70887,122199999.0
2005-05-17 04:29:00,0.70869,0.70887,0.70852,0.70853,98800000.0
2005-05-17 04:30:00,0.70856,0.70907,0.70853,0.70907,92900000.0
2005-05-17 04:31:00,0.70889,0.70899,0.70859,0.70861,59200000.0
2005-05-17 04:32:00,0.70884,0.7091,0.70873,0.70873,118800000.0
2005-05-17 04:33:00,0.70877,0.70918,0.70877,0.70912,103700001.0
2005-05-17 04:34:00,0.70932,0.70933,0.70876,0.70899,73999999.0
2005-05-17 04:35:00,0.70901,0.70943,0.70901,0.7092,114899999.0
2005-05-17 04:36:00,0.70923,0.70923,0.70903,0.70909,80400001.0
2005-05-17 04:37:00,0.709,0.7093,0.70899,0.7091,121500002.0
2005-05-17 04:38:00,0.70896,0.70912,0.70861,0.709,131900000.0
2005-05-17 04:39:00,0.70888,0.70917,0.7088,0.709,82799999.0
2005-05-17 04:40:00,0.70885,0.70908,0.70875,0.70883,71700000.0
2005-05-17 04:41:00,0.70889,0.70915,0.70881,0.70888,80600000.0
2005-05-17 04:42:00,0.7087,0.70896,0.70866,0.70888,131799997.0
2005-05-17 04:43:00,0.70873,0.70906,0.70872,0.70877,113999999.0
2005-05-17 04:44:00,0.70892,0.70892,0.70849,0.70877,95600001.0
2005-05-17 04:45:00,0.70868,0.70888,0.70864,0.70888,96299999.0
2005-05-17 04:46:00,0.70844,0.70865,0.70839,0.70847,167500001.0
2005-05-17 04:47:00,0.70864,0.70882,0.7084,0.7084,137699999.0
2005-05-17 04:48:00,0.70872,0.70894,0.70851,0.7089,140400001.0
2005-05-17 04:49:00,0.70884,0.70895,0.70862,0.70878,70799999.0
2005-05-17 04:50:00,0.70893,0.70898,0.7086,0.70877,49800000.0
2005-05-17 04:51:00,0.70861,0.70892,0.70853,0.70885,128200002.0
2005-05-17 04:52:00,0.7089,0.70907,0.70881,0.70898,149699999.0
2005-05-17 04:53:00,0.70868,0.70892,0.70863,0.70867,129599997.0
2005-05-17 04:54:00,0.70869,0.70878,0.70862,0.70878,69300001.0
2005-05-17 04:55:00,0.70867,0.70882,0.70859,0.70859,111600000.0
2005-05-17 04:56:00,0.70859,0.70906,0.70859,0.70893,128300001.0
2005-05-17 04:57:00,0.70878,0.70899,0.70861,0.70891,73500000.0
2005-05-17 04:58:00,0.70871,0.70917,0.70871,0.70877,83800000.0
2005-05-17 04:59:00,0.70902,0.70905,0.70859,0.70872,88900000.0
2005-05-17 05:00:00,0.70871,0.70895,0.70855,0.7087,82499999.0
2005-05-17 05:01:00,0.70869,0.70895,0.70847,0.70864,64700000.0
2005-05-17 05:02:00,0.7088,0.709,0.70866,0.70874,79699999.0
2005-05-17 05:03:00,0.70876,0.70891,0.70856,0.70856,101700000.0
2005-05-17 05:04:00,0.70897,0.70906,0.7086,0.70906,187699999.0
2005-05-17 05:05:00,0.70879,0.70894,0.70869,0.70869,140599999.0
2005-05-17 05:06:00,0.70905,0.70915,0.70861,0.70867,94000000.0
2005-05-17 05:07:00,0.70888,0.70901,0.70871,0.70884,97299998.0
2005-05-17 05:08:00,0.70889,0.70905,0.7088,0.7088,138299999.0
2005-05-17 05:09:00,0.70871,0.70888,0.70866,0.70874,95999998.0
2005-05-17 05:10:00,0.70889,0.70904,0.70879,0.70882,91400000.0
2005-05-17 05:11:00,0.70878,0.70905,0.70859,0.70905,99200001.0
2005-05-17 05:12:00,0.70915,0.70915,0.70873,0.70887,107999999.0
2005-05-17 05:13:00,0.709,0.70912,0.70869,0.70885,38900000.0
2005-05-17 05:14:00,0.70886,0.70926,0.70879,0.7092,69300000.0
2005-05-17 05:15:00,0.70896,0.70906,0.70875,0.70894,127500003.0
2005-05-17 05:16:00,0.70909,0.70923,0.70877,0.70881,102100000.0
2005-05-17 05:17:00,0.70888,0.70906,0.7088,0.70893,55899999.0
2005-05-17 05:18:00,0.70892,0.70897,0.70871,0.70887,74000000.0
2005-05-17 05:19:00,0.70885,0.70932,0.70876,0.70907,93199999.0
2005-05-17 05:20:00,0.70882,0.70922,0.70879,0.70906,117799999.0
2005-05-17 05:21:00,0.70904,0.70915,0.70886,0.70915,107600000.0
2005-05-17 05:22:00,0.70904,0.70922,0.70897,0.70922,40500000.0
2005-05-17 05:23:00,0.70908,0.70914,0.70883,0.70883,66200000.0
2005-05-17 05:24:00,0.7089,0.70906,0.70885,0.709,82600000.0
2005-05-17 05:25:00,0.70897,0.70919,0.70897,0.70917,109599999.0
2005-05-17 05:26:00,0.70922,0.70922,0.70864,0.70871,79100000.0
2005-05-17 05:27:00,0.70884,0.70895,0.70853,0.70878,101699999.0
2005-05-17 05:28:00,0.70879,0.70908,0.70862,0.70907,99399999.0
2005-05-17 05:29:00,0.70892,0.70923,0.70886,0.7091,94599998.0
2005-05-17 05:30:00,0.70901,0.70906,0.70865,0.70865,146399998.0
2005-05-17 05:31:00,0.70884,0.70896,0.70853,0.70853,68000000.0
2005-05-17 05:32:00,0.70875,0.70886,0.70848,0.70853,214800001.0
2005-05-17 05:33:00,0.7086,0.70881,0.70848,0.70863,101799999.0
2005-05-17 05:34:00,0.70863,0.70911,0.70862,0.70891,134500000.0
2005-05-17 05:35:00,0.70881,0.70887,0.70856,0.70882,145399999.0
2005-05-17 05:36:00,0.70865,0.7089,0.70843,0.70878,122399999.0
2005-05-17 05:37:00,0.70876,0.70906,0.7087,0.70892,104400000.0
2005-05-17 05:38:00,0.70892,0.70899,0.70854,0.70881,45200000.0
2005-05-17 05:39:00,0.70891,0.70905,0.70876,0.70876,114699999.0
2005-05-17 05:40:00,0.7088,0.70903,0.70853,0.70893,70499999.0
2005-05-17 05:41:00,0.7089,0.70905,0.7089,0.70895,73299999.0
2005-05-17 05:42:00,0.70887,0.70903,0.70864,0.70874,98300001.0
2005-05-17 05:43:00,0.70898,0.70908,0.70879,0.70896,125000001.0
2005-05-17 05:44:00,0.70893,0.70905,0.70883,0.70892,92800000.0
2005-05-17 05:45:00,0.70903,0.7091,0.70884,0.709,67000000.0
2005-05-17 05:46:00,0.70896,0.70914,0.70885,0.70902,107800000.0
2005-05-17 05:47:00,0.70898,0.7092,0.70888,0.70888,113300000.0
2005-05-17 05:48:00,0.70881,0.70897,0.70875,0.70897,91400000.0
2005-05-17 05:49:00,0.70888,0.70911,0.7088,0.70906,135799999.0
2005-05-17 05:50:00,0.7087,0.70896,0.70862,0.70862,105899998.0
2005-05-17 05:51:00,0.70854,0.70886,0.70844,0.70857,126099999.0
2005-05-17 05:52:00,0.70844,0.70887,0.70839,0.70864,114499999.0
2005-05-17 05:53:00,0.70869,0.7089,0.70857,0.70862,100399998.0
2005-05-17 05:54:00,0.7088,0.70897,0.70857,0.70857,91100000.0
2005-05-17 05:55:00,0.70874,0.709,0.70866,0.70882,63800000.0
2005-05-17 05:56:00,0.70882,0.70899,0.70867,0.70871,152099998.0
2005-05-17 05:57:00,0.70873,0.70896,0.70869,0.70869,66500000.0
2005-05-17 05:58:00,0.70895,0.70895,0.70852,0.70865,151599999.0
2005-05-17 05:59:00,0.70886,0.70905,0.70862,0.70868,112300000.0
2005-05-17 06:00:00,0.70869,0.70897,0.70869,0.70884,59400001.0
2005-05-17 06:01:00,0.70879,0.70879,0.70856,0.70875,84500000.0
2005-05-17 06:02:00,0.70865,0.70897,0.70849,0.70897,139200003.0
2005-05-17 06:03:00,0.70845,0.70887,0.70841,0.70887,161800000.0
2005-05-17 06:04:00,0.70859,0.70873,0.70841,0.70852,148800002.0
2005-05-17 06:05:00,0.70851,0.7089,0.70851,0.70861,116999999.0
2005-05-17 06:06:00,0.70908,0.70908,0.70861,0.70869,109900001.0
2005-05-17 06:07:00,0.70889,0.70918,0.70884,0.70901,85800000.0
2005-05-17 06:08:00,0.70897,0.70905,0.70888,0.70888,86100000.0
2005-05-17 06:09:00,0.70886,0.70894,0.70874,0.70879,117799998.0
2005-05-17 06:10:00,0.70874,0.70896,0.70868,0.70896,99399999.0
2005-05-17 06:11:00,0.70914,0.7094,0.70899,0.70914,84799998.0
2005-05-17 06:12:00,0.70928,0.70936,0.7088,0.70885,96300001.0
2005-05-17 06:13:00,0.70908,0.70915,0.70888,0.70903,121000000.0
2005-05-17 06:14:00,0.70894,0.70896,0.70874,0.70895,196700001.0
2005-05-17 06:15:00,0.70858,0.70894,0.70851,0.70878,129899998.0
2005-05-17 06:16:00,0.70873,0.70896,0.7086,0.70874,115500000.0
2005-05-17 06:17:00,0.70869,0.70886,0.70851,0.7086,66899999.0
2005-05-17 06:18:00,0.70862,0.70888,0.70862,0.70883,89100001.0
2005-05-17 06:19:00,0.70882,0.70903,0.70855,0.70882,160299997.0
2005-05-17 06:20:00,0.70888,0.70894,0.70873,0.70875,82799999.0
2005-05-17 06:21:00,0.7088,0.709,0.7088,0.709,25300000.0
2005-05-17 06:22:00,0.7089,0.70915,0.70874,0.70915,89100000.0
2005-05-17 06:23:00,0.70914,0.70921,0.7088,0.70895,88800000.0
2005-05-17 06:24:00,0.70891,0.70931,0.70884,0.70923,88500000.0
2005-05-17 06:25:00,0.70901,0.7092,0.70891,0.7091,100100002.0
2005-05-17 06:26:00,0.70904,0.70904,0.70886,0.70896,78900002.0
2005-05-17 06:27:00,0.70907,0.70935,0.70907,0.7092,134100002.0
2005-05-17 06:28:00,0.70927,0.70942,0.7092,0.7092,72100000.0
2005-05-17 06:29:00,0.70907,0.70923,0.70905,0.70918,72900000.0
2005-05-17 06:30:00,0.70911,0.70929,0.70911,0.70913,83799999.0
2005-05-17 06:31:00,0.7091,0.7092,0.70892,0.70916,119400001.0
2005-05-17 06:32:00,0.70927,0.70927,0.70879,0.70891,109600000.0
2005-05-17 06:33:00,0.70853,0.70908,0.70853,0.70907,99400000.0
2005-05-17 06:34:00,0.70892,0.7091,0.70871,0.70901,105099999.0
2005-05-17 06:35:00,0.70901,0.70907,0.70882,0.70907,85200000.0
2005-05-17 06:36:00,0.70891,0.709,0.70876,0.7089,66100000.0
2005-05-17 06:37:00,0.70879,0.70909,0.70877,0.70905,150600004.0
2005-05-17 06:38:00,0.70883,0.70911,0.70883,0.70902,52900000.0
2005-05-17 06:39:00,0.70897,0.70932,0.70886,0.70914,45200000.0
2005-05-17 06:40:00,0.70894,0.70926,0.70894,0.70916,110300000.0
2005-05-17 06:41:00,0.70912,0.70912,0.70874,0.7089,152699999.0
2005-05-17 06:42:00,0.70883,0.70921,0.70883,0.70915,116300000.0
2005-05-17 06:43:00,0.70913,0.70933,0.70903,0.70927,103199998.0
2005-05-17 06:44:00,0.70925,0.70935,0.70894,0.70915,95500000.0
2005-05-17 06:45:00,0.70923,0.70931,0.70911,0.70922,164100001.0
2005-05-17 06:46:00,0.70917,0.70933,0.70901,0.70933,113299999.0
2005-05-17 06:47:00,0.70927,0.70944,0.70911,0.70928,161600001.0
2005-05-17 06:48:00,0.70921,0.70945,0.70912,0.70935,117999999.0
2005-05-17 06:49:00,0.7092,0.70954,0.70906,0.70948,83400000.0
2005-05-17 06:50:00,0.70926,0.7095,0.70926,0.70943,122400000.0
2005-05-17 06:51:00,0.7096,0.70978,0.70915,0.70939,113600001.0
2005-05-17 06:52:00,0.70916,0.70971,0.70914,0.70932,162000000.0
2005-05-17 06:53:00,0.70926,0.70957,0.70905,0.70943,98500000.0
2005-05-17 06:54:00,0.70939,0.70957,0.70921,0.70957,112899999.0
2005-05-17 06:55:00,0.70925,0.70972,0.7092,0.7094,69399999.0
2005-05-17 06:56:00,0.7096,0.7096,0.70935,0.7094,101999998.0
2005-05-17 06:57:00,0.70947,0.7096,0.70917,0.7096,87600001.0
2005-05-17 06:58:00,0.70921,0.70959,0.70921,0.7094,80699999.0
2005-05-17 06:59:00,0.70932,0.70951,0.70919,0.70951,135799999.0
2005-05-17 07:00:00,0.70923,0.70964,0.70919,0.70963,103300000.0
2005-05-17 07:01:00,0.7098,0.71001,0.70961,0.70971,102499998.0
2005-05-17 07:02:00,0.70958,0.71002,0.70947,0.70993,123700000.0
2005-05-17 07:03:00,0.70988,0.71004,0.70975,0.71004,95600000.0
2005-05-17 07:04:00,0.71013,0.71016,0.7098,0.70995,79700000.0
2005-05-17 07:05:00,0.70988,0.71001,0.70968,0.71001,138000000.0
2005-05-17 07:06:00,0.70997,0.71001,0.70981,0.70992,80700001.0
2005-05-17 07:07:00,0.70994,0.70998,0.70964,0.70982,77999999.0
2005-05-17 07:08:00,0.70984,0.71021,0.70958,0.71019,91299999.0
2005-05-17 07:09:00,0.71012,0.71015,0.70991,0.71004,79000002.0
2005-05-17 07:10:00,0.71,0.71012,0.7097,0.70995,140000001.0
2005-05-17 07:11:00,0.70997,0.70997,0.70937,0.70949,141100002.0
2005-05-17 07:12:00,0.7097,0.7097,0.7095,0.70959,51899999.0
2005-05-17 07:13:00,0.70976,0.70991,0.70956,0.70962,93099999.0
2005-05-17 07:14:00,0.70955,0.70955,0.70932,0.70953,106599998.0
2005-05-17 07:15:00,0.70919,0.70941,0.70914,0.70936,182500000.0
2005-05-17 07:16:00,0.70941,0.70944,0.70913,0.70936,111600000.0
2005-05-17 07:17:00,0.70931,0.70962,0.70917,0.70953,149000001.0
2005-05-17 07:18:00,0.70905,0.70955,0.70902,0.7093,165999997.0
2005-05-17 07:19:00,0.70941,0.70959,0.70911,0.70917,156899996.0
2005-05-17 07:20:00,0.70923,0.7095,0.70919,0.70937,156200000.0
2005-05-17 07:21:00,0.70942,0.70974,0.70939,0.7097,138100000.0
2005-05-17 07:22:00,0.70957,0.70975,0.70938,0.70955,101300001.0
2005-05-17 07:23:00,0.70957,0.70984,0.70939,0.70949,83499999.0
2005-05-17 07:24:00,0.70976,0.70976,0.70925,0.70939,81399999.0
2005-05-17 07:25:00,0.70968,0.70978,0.70952,0.70969,152699997.0
2005-05-17 07:26:00,0.70945,0.70978,0.70941,0.70945,118500000.0
2005-05-17 07:27:00,0.70963,0.70972,0.70943,0.7097,125200001.0
2005-05-17 07:28:00,0.7094,0.71,0.70931,0.7096,111900000.0
2005-05-17 07:29:00,0.70975,0.7098,0.70958,0.70962,102200001.0
2005-05-17 07:30:00,0.70961,0.70973,0.70949,0.70964,90300001.0
2005-05-17 07:31:00,0.70965,0.71047,0.70963,0.71047,126999999.0
2005-05-17 07:32:00,0.70996,0.71001,0.70977,0.70977,120000000.0
2005-05-17 07:33:00,0.70964,0.70997,0.70964,0.70988,86099998.0
2005-05-17 07:34:00,0.7096,0.70989,0.70949,0.70962,78100001.0
2005-05-17 07:35:00,0.7096,0.7097,0.70952,0.70962,83900001.0
2005-05-17 07:36:00,0.70975,0.7098,0.70949,0.7096,115400001.0
2005-05-17 07:37:00,0.70994,0.71002,0.7097,0.70981,120200000.0
2005-05-17 07:38:00,0.70961,0.70998,0.70957,0.70995,76400000.0
2005-05-17 07:39:00,0.71,0.71,0.7099,0.70996,93399999.0
2005-05-17 07:40:00,0.70989,0.71008,0.70984,0.70996,84199999.0
2005-05-17 07:41:00,0.71001,0.71003,0.7096,0.70967,141700001.0
2005-05-17 07:42:00,0.70977,0.70992,0.70967,0.70969,122399998.0
2005-05-17 07:43:00,0.70988,0.70992,0.70968,0.70968,123899999.0
2005-05-17 07:44:00,0.70975,0.70998,0.70974,0.70998,155900000.0
2005-05-17 07:45:00,0.70966,0.70987,0.70956,0.70975,158299999.0
2005-05-17 07:46:00,0.7098,0.70995,0.70966,0.70981,96400001.0
2005-05-17 07:47:00,0.7097,0.70988,0.70956,0.70981,90200000.0
2005-05-17 07:48:00,0.70995,0.70995,0.70918,0.70937,94500000.0
2005-05-17 07:49:00,0.70925,0.70967,0.70924,0.7095,102800001.0
2005-05-17 07:50:00,0.70948,0.70952,0.7093,0.70937,67200000.0
2005-05-17 07:51:00,0.7094,0.70952,0.7092,0.70938,113400001.0
2005-05-17 07:52:00,0.70938,0.70939,0.70917,0.70937,126199998.0
2005-05-17 07:53:00,0.70937,0.70946,0.70909,0.70923,103300001.0
2005-05-17 07:54:00,0.70933,0.70963,0.70933,0.7095,83600000.0
2005-05-17 07:55:00,0.70944,0.70962,0.7093,0.70941,75899999.0
2005-05-17 07:56:00,0.70932,0.70951,0.70927,0.70951,73200000.0
2005-05-17 07:57:00,0.70941,0.7096,0.7093,0.70951,57800000.0
2005-05-17 07:58:00,0.70952,0.70969,0.70924,0.70938,122400001.0
2005-05-17 07:59:00,0.70962,0.70973,0.70917,0.70936,97300000.0
2005-05-17 08:00:00,0.70924,0.70942,0.70877,0.70882,118000001.0
2005-05-17 08:01:00,0.70911,0.70926,0.70898,0.70908,125900001.0
2005-05-17 08:02:00,0.70922,0.70929,0.70897,0.70913,90899999.0
2005-05-17 08:03:00,0.70913,0.70924,0.70896,0.70908,137900002.0
2005-05-17 08:04:00,0.70916,0.70916,0.70894,0.70902,94800001.0
2005-05-17 08:05:00,0.70906,0.70909,0.70882,0.70882,78100000.0
2005-05-17 08:06:00,0.70923,0.70938,0.70897,0.70931,217800000.0
2005-05-17 08:07:00,0.70921,0.70976,0.70921,0.70976,92500000.0
2005-05-17 08:08:00,0.70965,0.70965,0.70915,0.7095,152699999.0
2005-05-17 08:09:00,0.70928,0.70948,0.70908,0.70922,114699998.0
2005-05-17 08:10:00,0.70936,0.70941,0.70902,0.7091,153100001.0
2005-05-17 08:11:00,0.70923,0.70923,0.70896,0.70911,69199999.0
2005-05-17 08:12:00,0.70893,0.70918,0.70893,0.7091,79000000.0
2005-05-17 08:13:00,0.70917,0.70933,0.709,0.70933,98099999.0
2005-05-17 08:14:00,0.70894,0.70908,0.70874,0.70905,82900001.0
2005-05-17 08:15:00,0.70922,0.70933,0.70901,0.70921,129900001.0
2005-05-17 08:16:00,0.70913,0.70943,0.70905,0.70928,87999999.0
2005-05-17 08:17:00,0.70922,0.70926,0.70877,0.70892,164400001.0
2005-05-17 08:18:00,0.70918,0.70925,0.70887,0.70887,54700000.0
2005-05-17 08:19:00,0.7094,0.7094,0.70895,0.70897,92600000.0
2005-05-17 08:20:00,0.70922,0.70924,0.70909,0.7092,120000000.0
2005-05-17 08:21:00,0.70922,0.70928,0.70906,0.70917,67300000.0
2005-05-17 08:22:00,0.70912,0.70921,0.70882,0.70889,70000000.0
2005-05-17 08:23:00,0.7091,0.70927,0.70898,0.70898,176699995.0
2005-05-17 08:24:00,0.70912,0.70915,0.70888,0.70912,96300000.0
2005-05-17 08:25:00,0.7089,0.70896,0.70869,0.70896,79700000.0
2005-05-17 08:26:00,0.70884,0.70911,0.70881,0.70903,56900000.0
2005-05-17 08:27:00,0.7087,0.70898,0.70861,0.70895,99800001.0
2005-05-17 08:28:00,0.70888,0.70902,0.70869,0.70882,117300002.0
2005-05-17 08:29:00,0.70897,0.70897,0.70863,0.70875,128199999.0
2005-05-17 08:30:00,0.70857,0.70867,0.70842,0.70842,156200002.0
2005-05-17 08:31:00,0.70844,0.70859,0.70828,0.70843,84600000.0
2005-05-17 08:32:00,0.70825,0.70871,0.70825,0.70846,107400000.0
2005-05-17 08:33:00,0.70832,0.70832,0.70789,0.708,50300000.0
2005-05-17 08:34:00,0.70815,0.70842,0.70802,0.70817,164300001.0
2005-05-17 08:35:00,0.70811,0.70835,0.70798,0.70814,58200001.0
2005-05-17 08:36:00,0.7081,0.70826,0.708,0.708,102799999.0
2005-05-17 08:37:00,0.70811,0.70832,0.70796,0.70812,140500001.0
2005-05-17 08:38:00,0.70814,0.70826,0.70791,0.70815,72700001.0
2005-05-17 08:39:00,0.70821,0.70829,0.70808,0.70808,121100001.0
2005-05-17 08:40:00,0.70817,0.70828,0.70799,0.70799,88800000.0
2005-05-17 08:41:00,0.708,0.70847,0.708,0.70816,164200003.0
2005-05-17 08:42:00,0.70832,0.70844,0.70818,0.70832,87100000.0
2005-05-17 08:43:00,0.70831,0.70847,0.70823,0.70847,128500002.0
2005-05-17 08:44:00,0.70837,0.70874,0.70837,0.70854,117900003.0
2005-05-17 08:45:00,0.70855,0.70855,0.70819,0.70825,103399999.0
2005-05-17 08:46:00,0.70828,0.70841,0.708,0.70812,110999998.0
2005-05-17 08:47:00,0.70813,0.70832,0.70796,0.70819,97900000.0
2005-05-17 08:48:00,0.70806,0.7082,0.70806,0.70818,84600000.0
2005-05-17 08:49:00,0.70804,0.70813,0.70795,0.7081,68399999.0
2005-05-17 08:50:00,0.70794,0.70794,0.70774,0.70786,89000001.0
2005-05-17 08:51:00,0.70802,0.70815,0.70755,0.70755,102700003.0
2005-05-17 08:52:00,0.70786,0.70791,0.70744,0.70757,102000000.0
2005-05-17 08:53:00,0.70769,0.70774,0.70741,0.70743,103000000.0
2005-05-17 08:54:00,0.70758,0.70766,0.7075,0.70764,124299999.0
2005-05-17 08:55:00,0.70741,0.70789,0.70737,0.70788,106300001.0
2005-05-17 08:56:00,0.70766,0.70789,0.70751,0.70762,157099999.0
2005-05-17 08:57:00,0.70779,0.70793,0.70779,0.70779,63299999.0
2005-05-17 08:58:00,0.70808,0.70808,0.70761,0.70765,112100001.0
2005-05-17 08:59:00,0.70778,0.70827,0.70746,0.70777,123499998.0
2005-05-17 09:00:00,0.7081,0.7081,0.70757,0.7079,161500000.0
2005-05-17 09:01:00,0.7077,0.70808,0.70764,0.70787,125600000.0
2005-05-17 09:02:00,0.70788,0.70796,0.70776,0.70791,173600001.0
2005-05-17 09:03:00,0.70792,0.7081,0.7077,0.70787,107000001.0
2005-05-17 09:04:00,0.70802,0.70805,0.70774,0.70778,87399998.0
2005-05-17 09:05:00,0.70777,0.70788,0.70751,0.70771,104400000.0
2005-05-17 09:06:00,0.70764,0.70793,0.70764,0.70793,111699999.0
2005-05-17 09:07:00,0.70766,0.70805,0.70763,0.70792,121499998.0
2005-05-17 09:08:00,0.70764,0.70794,0.70753,0.70779,105500000.0
2005-05-17 09:09:00,0.70801,0.70812,0.70782,0.7079,88199999.0
2005-05-17 09:10:00,0.70793,0.70813,0.7077,0.70781,161600000.0
2005-05-17 09:11:00,0.70786,0.70801,0.7077,0.70788,112500000.0
2005-05-17 09:12:00,0.70785,0.70788,0.70732,0.70755,133299999.0
2005-05-17 09:13:00,0.70745,0.70756,0.70734,0.7075,88400000.0
2005-05-17 09:14:00,0.70734,0.70763,0.70712,0.70737,198100001.0
2005-05-17 09:15:00,0.7074,0.70764,0.70735,0.70736,90800000.0
2005-05-17 09:16:00,0.70726,0.7075,0.70722,0.70731,90600000.0
2005-05-17 09:17:00,0.70715,0.70739,0.70713,0.70719,153899999.0
2005-05-17 09:18:00,0.7073,0.70744,0.7072,0.70727,67599998.0
2005-05-17 09:19:00,0.70729,0.70744,0.70707,0.7074,210000001.0
2005-05-17 09:20:00,0.70727,0.70737,0.70706,0.70719,101900000.0
2005-05-17 09:21:00,0.70703,0.70736,0.70703,0.7072,128500001.0
2005-05-17 09:22:00,0.70726,0.70736,0.70707,0.70724,71200000.0
2005-05-17 09:23:00,0.70742,0.70763,0.70732,0.70763,141799999.0
2005-05-17 09:24:00,0.70757,0.70761,0.70721,0.70737,107599999.0
2005-05-17 09:25:00,0.70727,0.7075,0.70706,0.70732,106800000.0
2005-05-17 09:26:00,0.7073,0.70766,0.70724,0.70766,99400001.0
2005-05-17 09:27:00,0.70755,0.7076,0.7072,0.70742,122099999.0
2005-05-17 09:28:00,0.70729,0.7075,0.70729,0.70734,133999999.0
2005-05-17 09:29:00,0.70761,0.70761,0.70707,0.70736,68600000.0
2005-05-17 09:30:00,0.70744,0.7075,0.70729,0.7073,71900000.0
2005-05-17 09:31:00,0.70733,0.70748,0.70727,0.70748,132700001.0
2005-05-17 09:32:00,0.70762,0.70765,0.70726,0.70752,117000000.0
2005-05-17 09:33:00,0.70746,0.70762,0.70729,0.70742,121000001.0
2005-05-17 09:34:00,0.70739,0.70745,0.70719,0.70742,106700000.0
2005-05-17 09:35:00,0.7076,0.70764,0.70717,0.7076,69400000.0
2005-05-17 09:36:00,0.70743,0.70799,0.70732,0.70781,103400000.0
2005-05-17 09:37:00,0.70784,0.70793,0.70763,0.70763,114099999.0
2005-05-17 09:38:00,0.70796,0.70796,0.70755,0.70763,91400000.0
2005-05-17 09:39:00,0.70796,0.70809,0.70771,0.70776,126399998.0
2005-05-17 09:40:00,0.70786,0.70804,0.70786,0.70796,158700002.0
2005-05-17 09:41:00,0.70775,0.70809,0.70769,0.70793,92800000.0
2005-05-17 09:42:00,0.70784,0.70802,0.7075,0.7075,152800001.0
2005-05-17 09:43:00,0.70765,0.70786,0.70764,0.70764,90699998.0
2005-05-17 09:44:00,0.70758,0.70774,0.70739,0.70762,97999999.0
2005-05-17 09:45:00,0.70758,0.70789,0.70758,0.70774,93599999.0
2005-05-17 09:46:00,0.70763,0.7082,0.70763,0.70779,111100000.0
2005-05-17 09:47:00,0.70799,0.70805,0.70775,0.70793,85800000.0
2005-05-17 09:48:00,0.70771,0.7078,0.70759,0.70759,84199999.0
2005-05-17 09:49:00,0.70758,0.708,0.70758,0.7078,74799999.0
2005-05-17 09:50:00,0.70783,0.70787,0.70762,0.70774,50400000.0
2005-05-17 09:51:00,0.70772,0.70787,0.70757,0.70787,140700000.0
2005-05-17 09:52:00,0.70798,0.70798,0.70743,0.70764,184799999.0
2005-05-17 09:53:00,0.70755,0.70776,0.70748,0.70776,69200000.0
2005-05-17 09:54:00,0.70746,0.70782,0.70737,0.70773,128600005.0
2005-05-17 09:55:00,0.7075,0.7077,0.70739,0.70748,100900000.0
2005-05-17 09:56:00,0.70757,0.70766,0.70733,0.70746,94100000.0
2005-05-17 09:57:00,0.70742,0.7077,0.70742,0.70767,62199999.0
2005-05-17 09:58:00,0.70748,0.70748,0.70713,0.7072,101700002.0
2005-05-17 09:59:00,0.70699,0.70733,0.70698,0.70731,138199998.0
2005-05-17 10:00:00,0.70715,0.70744,0.70712,0.70741,105300000.0
2005-05-17 10:01:00,0.70751,0.70761,0.70724,0.70729,82600000.0
2005-05-17 10:02:00,0.70723,0.70767,0.70723,0.70749,58100000.0
2005-05-17 10:03:00,0.70749,0.70769,0.70734,0.70753,92900001.0
2005-05-17 10:04:00,0.70772,0.70777,0.70747,0.7076,104899999.0
2005-05-17 10:05:00,0.70766,0.70782,0.70735,0.7076,124600000.0
2005-05-17 10:06:00,0.70767,0.70767,0.70743,0.70761,66300001.0
2005-05-17 10:07:00,0.70764,0.70768,0.70737,0.70741,79800001.0
2005-05-17 10:08:00,0.70718,0.70756,0.70718,0.70747,93600000.0
2005-05-17 10:09:00,0.70737,0.7078,0.70728,0.7078,114400000.0
2005-05-17 10:10:00,0.70767,0.70767,0.70727,0.7074,66499999.0
2005-05-17 10:11:00,0.70752,0.70759,0.70747,0.70753,90100000.0
2005-05-17 10:12:00,0.70746,0.70765,0.7073,0.70765,75500000.0
2005-05-17 10:13:00,0.70756,0.70773,0.70745,0.70757,110800000.0
2005-05-17 10:14:00,0.70763,0.70763,0.70729,0.70729,158199998.0
2005-05-17 10:15:00,0.70746,0.70764,0.70744,0.7075,77200000.0
2005-05-17 10:16:00,0.70751,0.70777,0.70737,0.70755,125400002.0
2005-05-17 10:17:00,0.7076,0.70769,0.7074,0.70766,133400000.0
2005-05-17 10:18:00,0.70742,0.70769,0.7073,0.70741,103299999.0
2005-05-17 10:19:00,0.70749,0.70765,0.70742,0.70751,94800000.0
2005-05-17 10:20:00,0.70756,0.7078,0.70755,0.7077,144400001.0
2005-05-17 10:21:00,0.70771,0.70772,0.70757,0.70765,68300000.0
2005-05-17 10:22:00,0.70769,0.70781,0.70744,0.70755,70100000.0
2005-05-17 10:23:00,0.70772,0.70777,0.70748,0.70748,145499999.0
2005-05-17 10:24:00,0.70755,0.70782,0.70755,0.70778,105000000.0
2005-05-17 10:25:00,0.70792,0.7081,0.70765,0.70766,100800002.0
2005-05-17 10:26:00,0.70748,0.70801,0.70748,0.70774,120900001.0
2005-05-17 10:27:00,0.70761,0.70806,0.7076,0.70805,133100000.0
2005-05-17 10:28:00,0.70794,0.70805,0.70782,0.70805,85900000.0
2005-05-17 10:29:00,0.7081,0.70811,0.70764,0.70786,65800000.0
2005-05-17 10:30:00,0.70787,0.70804,0.70766,0.70798,102099999.0
2005-05-17 10:31:00,0.70769,0.70815,0.70768,0.70811,61000001.0
2005-05-17 10:32:00,0.70805,0.70811,0.7078,0.70794,154000001.0
2005-05-17 10:33:00,0.70796,0.70818,0.70791,0.70818,130200001.0
2005-05-17 10:34:00,0.7081,0.70825,0.70778,0.70818,117300000.0
2005-05-17 10:35:00,0.70834,0.70844,0.70805,0.7081,92400000.0
2005-05-17 10:36:00,0.70802,0.70837,0.70802,0.7083,160600002.0
2005-05-17 10:37:00,0.7084,0.70863,0.70818,0.70835,74100000.0
2005-05-17 10:38:00,0.70824,0.70841,0.7081,0.70815,118999997.0
2005-05-17 10:39:00,0.70831,0.7087,0.70826,0.70835,86200000.0
2005-05-17 10:40:00,0.70871,0.70883,0.70866,0.70883,105800000.0
2005-05-17 10:41:00,0.70894,0.70908,0.70865,0.7087,79000000.0
2005-05-17 10:42:00,0.70856,0.70901,0.70856,0.70895,148500001.0
2005-05-17 10:43:00,0.709,0.70912,0.70882,0.709,103099999.0
2005-05-17 10:44:00,0.70911,0.7093,0.70884,0.70886,118599999.0
2005-05-17 10:45:00,0.70882,0.70915,0.70874,0.70915,126099999.0
2005-05-17 10:46:00,0.70911,0.70917,0.70865,0.70865,81100001.0
2005-05-17 10:47:00,0.70884,0.7092,0.70877,0.70917,145299999.0
2005-05-17 10:48:00,0.709,0.70912,0.70889,0.70907,126100000.0
2005-05-17 10:49:00,0.70913,0.70921,0.70888,0.70896,124500001.0
2005-05-17 10:50:00,0.70931,0.70945,0.70908,0.70927,143400002.0
2005-05-17 10:51:00,0.7092,0.70944,0.7091,0.70941,83200000.0
2005-05-17 10:52:00,0.70918,0.70934,0.70905,0.7093,116499998.0
2005-05-17 10:53:00,0.70938,0.70956,0.70925,0.70932,85799999.0
2005-05-17 10:54:00,0.70937,0.70948,0.70912,0.70913,130100000.0
2005-05-17 10:55:00,0.7092,0.70961,0.70907,0.70954,106800000.0
2005-05-17 10:56:00,0.70943,0.70969,0.70916,0.7095,111900000.0
2005-05-17 10:57:00,0.70964,0.70971,0.70935,0.70939,123500000.0
2005-05-17 10:58:00,0.70972,0.70972,0.70941,0.70945,112199998.0
2005-05-17 10:59:00,0.70969,0.70969,0.709,0.70922,117000000.0
2005-05-17 11:00:00,0.70924,0.70947,0.70913,0.70943,152300000.0
2005-05-17 11:01:00,0.70936,0.70959,0.70933,0.70943,141300001.0
2005-05-17 11:02:00,0.7094,0.7096,0.70914,0.70936,103800000.0
2005-05-17 11:03:00,0.70938,0.70973,0.70938,0.70967,97000000.0
2005-05-17 11:04:00,0.70957,0.70971,0.70941,0.70941,82699999.0
2005-05-17 11:05:00,0.70942,0.70952,0.7094,0.7094,60599999.0
2005-05-17 11:06:00,0.70935,0.70958,0.70934,0.70949,58200000.0
2005-05-17 11:07:00,0.70951,0.70958,0.70926,0.70939,97499998.0
2005-05-17 11:08:00,0.70933,0.70963,0.70926,0.70941,179400000.0
2005-05-17 11:09:00,0.70944,0.7096,0.70942,0.7096,83300000.0
2005-05-17 11:10:00,0.7095,0.70968,0.70935,0.7096,50100000.0
2005-05-17 11:11:00,0.70962,0.7097,0.70937,0.70949,61400000.0
2005-05-17 11:12:00,0.70976,0.70976,0.70934,0.70956,85900000.0
2005-05-17 11:13:00,0.70969,0.70972,0.70933,0.70947,129099998.0
2005-05-17 11:14:00,0.70945,0.70958,0.7093,0.70941,156300000.0
2005-05-17 11:15:00,0.70955,0.70962,0.70942,0.70956,84699999.0
2005-05-17 11:16:00,0.70964,0.70964,0.70922,0.70922,115300001.0
2005-05-17 11:17:00,0.70951,0.70957,0.70914,0.70917,108699999.0
2005-05-17 11:18:00,0.70934,0.70943,0.70921,0.7093,130899999.0
2005-05-17 11:19:00,0.70936,0.70937,0.70892,0.70918,117299999.0
2005-05-17 11:20:00,0.70901,0.7093,0.709,0.70928,92199999.0
2005-05-17 11:21:00,0.70921,0.70938,0.709,0.709,93500001.0
2005-05-17 11:22:00,0.70891,0.70924,0.70891,0.70905,45400000.0
2005-05-17 11:23:00,0.70915,0.70927,0.70904,0.70925,116100002.0
2005-05-17 11:24:00,0.70937,0.70954,0.70915,0.70942,132199997.0
2005-05-17 11:25:00,0.70926,0.70944,0.70915,0.70943,82900000.0
2005-05-17 11:26:00,0.70954,0.70959,0.70914,0.70919,96099998.0
2005-05-17 11:27:00,0.70947,0.70966,0.70947,0.70958,176500000.0
2005-05-17 11:28:00,0.70967,0.70979,0.7095,0.70971,82900001.0
2005-05-17 11:29:00,0.70958,0.70972,0.70949,0.70957,148800001.0
2005-05-17 11:30:00,0.70938,0.7097,0.70937,0.70951,121799999.0
2005-05-17 11:31:00,0.70963,0.70966,0.70936,0.70939,62499999.0
2005-05-17 11:32:00,0.70945,0.70945,0.7092,0.70923,109400001.0
2005-05-17 11:33:00,0.70919,0.70935,0.70901,0.70931,99500001.0
2005-05-17 11:34:00,0.70923,0.7094,0.7091,0.7093,171900002.0
2005-05-17 11:35:00,0.70927,0.70941,0.70905,0.70937,105700000.0
2005-05-17 11:36:00,0.70934,0.7094,0.70913,0.70921,97399999.0
2005-05-17 11:37:00,0.70955,0.70955,0.70922,0.70929,180400000.0
2005-05-17 11:38:00,0.70922,0.70952,0.70907,0.70932,171800002.0
2005-05-17 11:39:00,0.70928,0.70935,0.70918,0.70923,116700000.0
2005-05-17 11:40:00,0.70888,0.70915,0.70888,0.70908,115999999.0
2005-05-17 11:41:00,0.70912,0.70925,0.70899,0.70912,108700000.0
2005-05-17 11:42:00,0.70895,0.70938,0.70893,0.70933,104599999.0
2005-05-17 11:43:00,0.70912,0.70929,0.70902,0.70902,115999999.0
2005-05-17 11:44:00,0.70901,0.70916,0.70888,0.70906,100599999.0
2005-05-17 11:45:00,0.70905,0.70911,0.70889,0.70889,65300001.0
2005-05-17 11:46:00,0.70925,0.70928,0.70902,0.70921,126400000.0
2005-05-17 11:47:00,0.70929,0.70932,0.70905,0.70921,105400000.0
2005-05-17 11:48:00,0.70905,0.70935,0.70905,0.70925,63500000.0
2005-05-17 11:49:00,0.70932,0.70941,0.70905,0.70918,110400001.0
2005-05-17 11:50:00,0.70914,0.70936,0.70907,0.70915,86200000.0
2005-05-17 11:51:00,0.70908,0.70932,0.70907,0.70911,112099999.0
2005-05-17 11:52:00,0.70922,0.70931,0.70905,0.70923,113699999.0
2005-05-17 11:53:00,0.70907,0.70918,0.70894,0.70913,98900000.0
2005-05-17 11:54:00,0.70914,0.70933,0.7091,0.70914,85200000.0
2005-05-17 11:55:00,0.70917,0.70929,0.7089,0.70899,90700000.0
2005-05-17 11:56:00,0.70925,0.70929,0.70905,0.70922,121399998.0
2005-05-17 11:57:00,0.70899,0.70908,0.70857,0.70857,84899999.0
2005-05-17 11:58:00,0.70888,0.70891,0.70861,0.70861,84300000.0
2005-05-17 11:59:00,0.7087,0.70876,0.70857,0.70864,90500000.0
2005-05-17 12:00:00,0.7085,0.70884,0.70838,0.70861,85999999.0
2005-05-17 12:01:00,0.70856,0.70865,0.70847,0.7086,151500000.0
2005-05-17 12:02:00,0.70862,0.70883,0.70857,0.70878,84400000.0
2005-05-17 12:03:00,0.70875,0.70887,0.70862,0.70884,73999999.0
2005-05-17 12:04:00,0.70863,0.70879,0.70859,0.70876,86900000.0
2005-05-17 12:05:00,0.70893,0.70894,0.70868,0.70869,153999999.0
2005-05-17 12:06:00,0.70859,0.70884,0.70859,0.70878,91199997.0
2005-05-17 12:07:00,0.7088,0.70882,0.70855,0.70855,97599999.0
2005-05-17 12:08:00,0.70862,0.70875,0.70857,0.7087,54500000.0
2005-05-17 12:09:00,0.70892,0.70898,0.7088,0.70892,67700002.0
2005-05-17 12:10:00,0.70889,0.70906,0.70868,0.70883,110900001.0
2005-05-17 12:11:00,0.70887,0.70914,0.70884,0.70894,86399999.0
2005-05-17 12:12:00,0.70886,0.70898,0.70878,0.70887,104200000.0
2005-05-17 12:13:00,0.70902,0.70919,0.70893,0.70907,110599999.0
2005-05-17 12:14:00,0.70908,0.7091,0.70881,0.70886,134499999.0
2005-05-17 12:15:00,0.70885,0.70913,0.70885,0.7089,121199998.0
2005-05-17 12:16:00,0.70884,0.7091,0.70881,0.70896,109999998.0
2005-05-17 12:17:00,0.70895,0.70917,0.70895,0.70903,85400000.0
2005-05-17 12:18:00,0.70906,0.70921,0.70894,0.709,84500000.0
2005-05-17 12:19:00,0.7093,0.70933,0.70889,0.70895,81500000.0
2005-05-17 12:20:00,0.70895,0.70918,0.70869,0.70874,108099999.0
2005-05-17 12:21:00,0.70873,0.70898,0.70859,0.7087,145200001.0
2005-05-17 12:22:00,0.70884,0.70894,0.70863,0.70889,155100004.0
2005-05-17 12:23:00,0.70878,0.70902,0.70876,0.70896,99599999.0
2005-05-17 12:24:00,0.70873,0.70892,0.7087,0.70886,168000000.0
2005-05-17 12:25:00,0.70892,0.70895,0.70876,0.70895,128600000.0
2005-05-17 12:26:00,0.70879,0.70894,0.70861,0.70875,68500000.0
2005-05-17 12:27:00,0.7086,0.70877,0.7085,0.7085,105600000.0
2005-05-17 12:28:00,0.70871,0.70886,0.70871,0.70882,126799999.0
2005-05-17 12:29:00,0.70887,0.70898,0.70881,0.70883,155500000.0
2005-05-17 12:30:00,0.70889,0.70896,0.7087,0.7087,46900000.0
2005-05-17 12:31:00,0.70871,0.70895,0.70846,0.70883,148299998.0
2005-05-17 12:32:00,0.70892,0.70892,0.70853,0.70881,117699998.0
2005-05-17 12:33:00,0.70875,0.70896,0.70867,0.70878,84200000.0
2005-05-17 12:34:00,0.70869,0.70887,0.70854,0.70874,114399999.0
2005-05-17 12:35:00,0.70884,0.70895,0.7087,0.70874,63800000.0
2005-05-17 12:36:00,0.70863,0.7089,0.70855,0.70888,103100000.0
2005-05-17 12:37:00,0.70877,0.70895,0.70873,0.70894,112600001.0
2005-05-17 12:38:00,0.70891,0.70891,0.70839,0.70859,96300000.0
2005-05-17 12:39:00,0.70868,0.70879,0.70857,0.7087,88899999.0
2005-05-17 12:40:00,0.70866,0.70883,0.70835,0.70883,115100001.0
2005-05-17 12:41:00,0.70875,0.70896,0.70856,0.70896,91400002.0
2005-05-17 12:42:00,0.70863,0.70901,0.70859,0.70893,96099999.0
2005-05-17 12:43:00,0.70886,0.70886,0.70854,0.70877,88599999.0
2005-05-17 12:44:00,0.70879,0.70892,0.70864,0.70892,117900000.0
2005-05-17 12:45:00,0.70886,0.70912,0.70866,0.70912,59900000.0
2005-05-17 12:46:00,0.70926,0.70937,0.70909,0.7093,194599996.0
2005-05-17 12:47:00,0.70941,0.70943,0.70921,0.70942,130600001.0
2005-05-17 12:48:00,0.70942,0.70951,0.70926,0.70926,86699999.0
2005-05-17 12:49:00,0.70948,0.70949,0.70912,0.70937,78400000.0
2005-05-17 12:50:00,0.70945,0.70965,0.70904,0.70918,119399999.0
2005-05-17 12:51:00,0.70938,0.70955,0.70923,0.70943,131599999.0
2005-05-17 12:52:00,0.70929,0.70941,0.70903,0.70903,85499999.0
2005-05-17 12:53:00,0.70894,0.70952,0.70894,0.70949,111600000.0
2005-05-17 12:54:00,0.70947,0.70947,0.70881,0.70902,97900000.0
2005-05-17 12:55:00,0.70894,0.70925,0.70884,0.70903,169399994.0
2005-05-17 12:56:00,0.70894,0.70931,0.70894,0.70929,79600002.0
2005-05-17 12:57:00,0.70904,0.70938,0.70898,0.70931,118599999.0
2005-05-17 12:58:00,0.7093,0.70931,0.70875,0.7088,103799998.0
2005-05-17 12:59:00,0.70899,0.70914,0.7087,0.70909,137100000.0
2005-05-17 13:00:00,0.70904,0.70923,0.70897,0.70913,135400001.0
2005-05-17 13:01:00,0.7092,0.70924,0.70901,0.70909,72500000.0
2005-05-17 13:02:00,0.7091,0.70928,0.70897,0.70899,116399999.0
2005-05-17 13:03:00,0.709,0.70915,0.70897,0.7091,95800002.0
2005-05-17 13:04:00,0.70907,0.70912,0.70894,0.70907,147099999.0
2005-05-17 13:05:00,0.70895,0.70912,0.70895,0.70905,132300001.0
2005-05-17 13:06:00,0.70922,0.70922,0.70899,0.70899,78000000.0
2005-05-17 13:07:00,0.70911,0.70927,0.70911,0.70927,137299999.0
2005-05-17 13:08:00,0.70914,0.70915,0.70856,0.70856,75700000.0
2005-05-17 13:09:00,0.70919,0.70937,0.70903,0.70921,89500001.0
2005-05-17 13:10:00,0.70925,0.70933,0.70875,0.70891,72100000.0
2005-05-17 13:11:00,0.70915,0.70935,0.70902,0.70924,149699998.0
2005-05-17 13:12:00,0.70923,0.70923,0.70873,0.70922,77500000.0
2005-05-17 13:13:00,0.70896,0.70932,0.70893,0.7092,113000001.0
2005-05-17 13:14:00,0.70907,0.70916,0.70888,0.70895,103499999.0
2005-05-17 13:15:00,0.70909,0.70926,0.70902,0.70918,89600000.0
2005-05-17 13:16:00,0.70903,0.70931,0.70901,0.70921,109500000.0
2005-05-17 13:17:00,0.70904,0.70924,0.70896,0.70904,72500001.0
2005-05-17 13:18:00,0.70905,0.70933,0.70897,0.70914,124000003.0
2005-05-17 13:19:00,0.70928,0.70944,0.70922,0.70925,88400000.0
2005-05-17 13:20:00,0.70921,0.70934,0.70907,0.70934,23900000.0
2005-05-17 13:21:00,0.70912,0.70927,0.70904,0.70918,94700000.0
2005-05-17 13:22:00,0.70903,0.70957,0.70903,0.70954,148800000.0
2005-05-17 13:23:00,0.70957,0.70957,0.70907,0.70945,121800001.0
2005-05-17 13:24:00,0.70917,0.70931,0.70887,0.70887,127899999.0
2005-05-17 13:25:00,0.70915,0.70926,0.70895,0.70897,71200000.0
2005-05-17 13:26:00,0.70896,0.70906,0.70869,0.70885,69500001.0
2005-05-17 13:27:00,0.70887,0.70889,0.70853,0.70862,134899999.0
2005-05-17 13:28:00,0.70874,0.70883,0.70855,0.70857,124899999.0
2005-05-17 13:29:00,0.70836,0.70869,0.70835,0.70847,96300000.0
2005-05-17 13:30:00,0.70843,0.70868,0.70839,0.70852,69000001.0
2005-05-17 13:31:00,0.70839,0.70871,0.70837,0.70865,135500000.0
2005-05-17 13:32:00,0.70879,0.70879,0.70829,0.70834,86200000.0
2005-05-17 13:33:00,0.70857,0.70859,0.70822,0.70845,129700002.0
2005-05-17 13:34:00,0.70823,0.70868,0.70823,0.70845,133800000.0
2005-05-17 13:35:00,0.70854,0.70867,0.70835,0.70845,109000000.0
2005-05-17 13:36:00,0.70842,0.70863,0.70834,0.70835,82800001.0
2005-05-17 13:37:00,0.70847,0.70869,0.70831,0.70847,66700001.0
2005-05-17 13:38:00,0.70839,0.70852,0.70831,0.70849,86799998.0
2005-05-17 13:39:00,0.7086,0.70866,0.70854,0.70854,86100001.0
2005-05-17 13:40:00,0.70845,0.70861,0.70834,0.70845,177399999.0
2005-05-17 13:41:00,0.70845,0.70864,0.70844,0.7086,172800001.0
2005-05-17 13:42:00,0.70864,0.70865,0.70824,0.70824,98799998.0
2005-05-17 13:43:00,0.70855,0.70855,0.70844,0.70845,104900000.0
2005-05-17 13:44:00,0.70843,0.70862,0.70812,0.70853,95899999.0
2005-05-17 13:45:00,0.70821,0.70838,0.70806,0.7082,67100000.0
2005-05-17 13:46:00,0.70836,0.7085,0.70802,0.70808,156100001.0
2005-05-17 13:47:00,0.70823,0.7084,0.70817,0.7083,96600000.0
2005-05-17 13:48:00,0.70821,0.70836,0.70807,0.70824,130099999.0
2005-05-17 13:49:00,0.70822,0.70829,0.70811,0.70814,71899999.0
2005-05-17 13:50:00,0.70819,0.70832,0.70808,0.70832,118099999.0
2005-05-17 13:51:00,0.70818,0.70829,0.70811,0.70826,93600000.0
2005-05-17 13:52:00,0.70829,0.70847,0.70807,0.70841,108100002.0
2005-05-17 13:53:00,0.7085,0.70854,0.70836,0.70851,102400000.0
2005-05-17 13:54:00,0.70846,0.70857,0.70823,0.70843,93800000.0
2005-05-17 13:55:00,0.70849,0.70884,0.70849,0.7088,47200000.0
2005-05-17 13:56:00,0.70848,0.709,0.70844,0.7088,202199999.0
2005-05-17 13:57:00,0.70888,0.70907,0.70876,0.70895,88299999.0
2005-05-17 13:58:00,0.70899,0.70902,0.70861,0.70861,122699999.0
2005-05-17 13:59:00,0.70887,0.70901,0.70869,0.70869,77100001.0
2005-05-17 14:00:00,0.70876,0.70891,0.70832,0.70853,72199998.0
2005-05-17 14:01:00,0.70853,0.70882,0.70831,0.70852,117400002.0
2005-05-17 14:02:00,0.70854,0.70864,0.70843,0.70843,126300002.0
2005-05-17 14:03:00,0.70859,0.70864,0.70825,0.70835,93100000.0
2005-05-17 14:04:00,0.70843,0.7088,0.70826,0.7088,106800001.0
2005-05-17 14:05:00,0.70869,0.70869,0.70838,0.70838,117700000.0
2005-05-17 14:06:00,0.70824,0.70848,0.70813,0.70837,64600000.0
2005-05-17 14:07:00,0.70834,0.7085,0.70824,0.70833,141000002.0
2005-05-17 14:08:00,0.7082,0.70856,0.70816,0.70856,93500000.0
2005-05-17 14:09:00,0.70841,0.70863,0.70825,0.70825,152399999.0
2005-05-17 14:10:00,0.70842,0.70849,0.70815,0.70815,98100000.0
2005-05-17 14:11:00,0.70821,0.70833,0.7081,0.7081,122500000.0
2005-05-17 14:12:00,0.70823,0.70863,0.70823,0.70843,60600000.0
2005-05-17 14:13:00,0.70837,0.70864,0.70837,0.70844,84300000.0
2005-05-17 14:14:00,0.70834,0.70864,0.70827,0.70852,106700001.0
2005-05-17 14:15:00,0.70856,0.70865,0.70834,0.70854,112700000.0
2005-05-17 14:16:00,0.70865,0.70886,0.70854,0.70859,71499999.0
2005-05-17 14:17:00,0.70858,0.70892,0.70856,0.70884,89600001.0
2005-05-17 14:18:00,0.70877,0.70897,0.70872,0.70887,119499999.0
2005-05-17 14:19:00,0.70877,0.70886,0.70868,0.70877,81900000.0
2005-05-17 14:20:00,0.7088,0.7088,0.70857,0.70875,49499999.0
2005-05-17 14:21:00,0.70891,0.70891,0.70853,0.70874,103499998.0
2005-05-17 14:22:00,0.70894,0.70908,0.70868,0.70879,99600001.0
2005-05-17 14:23:00,0.70866,0.709,0.70854,0.70886,102100001.0
2005-05-17 14:24:00,0.70873,0.70875,0.70845,0.70845,89800000.0
2005-05-17 14:25:00,0.70862,0.70891,0.7085,0.70878,86399999.0
2005-05-17 14:26:00,0.70854,0.70898,0.70854,0.70873,94700000.0
2005-05-17 14:27:00,0.70868,0.70904,0.70862,0.70892,107199999.0
2005-05-17 14:28:00,0.7087,0.70896,0.7087,0.70894,71700001.0
2005-05-17 14:29:00,0.70863,0.70885,0.70844,0.7088,105700000.0
2005-05-17 14:30:00,0.70883,0.70906,0.70849,0.70861,135400000.0
2005-05-17 14:31:00,0.7082,0.70848,0.70804,0.70839,122300000.0
2005-05-17 14:32:00,0.70829,0.70835,0.70814,0.70825,96799999.0
2005-05-17 14:33:00,0.7084,0.70844,0.70813,0.70825,108900000.0
2005-05-17 14:34:00,0.70834,0.70841,0.70794,0.7083,157599999.0
2005-05-17 14:35:00,0.70829,0.70837,0.70785,0.70788,80900000.0
2005-05-17 14:36:00,0.70796,0.70804,0.70767,0.70781,97800000.0
2005-05-17 14:37:00,0.70791,0.70799,0.70768,0.70768,99300000.0
2005-05-17 14:38:00,0.70768,0.70784,0.70755,0.7077,119600001.0
2005-05-17 14:39:00,0.7077,0.70799,0.70767,0.70785,181899999.0
2005-05-17 14:40:00,0.7078,0.70803,0.70775,0.70794,94899999.0
2005-05-17 14:41:00,0.70789,0.70802,0.70779,0.70779,80400000.0
2005-05-17 14:42:00,0.70786,0.7081,0.70782,0.70809,86699999.0
2005-05-17 14:43:00,0.70806,0.70834,0.70796,0.70834,71800000.0
2005-05-17 14:44:00,0.7083,0.70838,0.70798,0.70819,124000000.0
2005-05-17 14:45:00,0.70798,0.70818,0.7077,0.70799,157500001.0
2005-05-17 14:46:00,0.70814,0.70825,0.70791,0.70791,77700002.0
2005-05-17 14:47:00,0.70795,0.70807,0.70774,0.70791,135699999.0
2005-05-17 14:48:00,0.7078,0.70805,0.70764,0.708,78099999.0
2005-05-17 14:49:00,0.708,0.708,0.70767,0.70767,95999999.0
2005-05-17 14:50:00,0.70796,0.70796,0.7075,0.70765,157699998.0
2005-05-17 14:51:00,0.70799,0.70799,0.70769,0.7077,131899999.0
2005-05-17 14:52:00,0.70771,0.70783,0.70762,0.70762,79600000.0
2005-05-17 14:53:00,0.7079,0.70795,0.70754,0.70763,114200001.0
2005-05-17 14:54:00,0.70764,0.70794,0.70756,0.7077,156999999.0
2005-05-17 14:55:00,0.70804,0.70812,0.70764,0.70779,105999999.0
2005-05-17 14:56:00,0.70758,0.70794,0.70758,0.70766,114000000.0
2005-05-17 14:57:00,0.70794,0.70794,0.70772,0.70776,99200000.0
2005-05-17 14:58:00,0.70752,0.70793,0.70752,0.70777,96000001.0
2005-05-17 14:59:00,0.70777,0.7079,0.70764,0.70787,118900002.0
2005-05-17 15:00:00,0.7079,0.70792,0.70765,0.7077,90300000.0
2005-05-17 15:01:00,0.70778,0.70787,0.70763,0.70782,115999999.0
2005-05-17 15:02:00,0.70792,0.70792,0.70776,0.70779,136999999.0
2005-05-17 15:03:00,0.70805,0.70814,0.70761,0.70771,111899998.0
2005-05-17 15:04:00,0.70787,0.70805,0.70766,0.70789,162000000.0
2005-05-17 15:05:00,0.70796,0.70815,0.70772,0.7081,106799998.0
2005-05-17 15:06:00,0.70795,0.70832,0.70795,0.70815,126100000.0
2005-05-17 15:07:00,0.70824,0.70835,0.70806,0.70807,99400000.0
2005-05-17 15:08:00,0.70834,0.70841,0.70808,0.70808,117099999.0
2005-05-17 15:09:00,0.70827,0.70841,0.70814,0.70832,156900001.0
2005-05-17 15:10:00,0.70811,0.70845,0.70795,0.70836,121200000.0
2005-05-17 15:11:00,0.70807,0.70842,0.70803,0.70823,99200000.0
2005-05-17 15:12:00,0.70828,0.70854,0.70815,0.70822,69800000.0
2005-05-17 15:13:00,0.70826,0.70838,0.70803,0.70824,110699999.0
2005-05-17 15:14:00,0.70851,0.70851,0.70821,0.70838,116400001.0
2005-05-17 15:15:00,0.70838,0.70887,0.70832,0.70882,84200000.0
2005-05-17 15:16:00,0.70864,0.70884,0.70844,0.70853,102499998.0
2005-05-17 15:17:00,0.70872,0.70873,0.70822,0.70843,111599998.0
2005-05-17 15:18:00,0.7083,0.70848,0.70821,0.70832,81600000.0
2005-05-17 15:19:00,0.70852,0.70858,0.70827,0.70844,128399999.0
2005-05-17 15:20:00,0.70846,0.70846,0.70826,0.70837,119900000.0
2005-05-17 15:21:00,0.70859,0.70863,0.70819,0.70837,107100000.0
2005-05-17 15:22:00,0.70835,0.70848,0.70821,0.70839,134899999.0
2005-05-17 15:23:00,0.7083,0.70846,0.70825,0.70842,85999999.0
2005-05-17 15:24:00,0.70854,0.70861,0.70816,0.70858,146199999.0
2005-05-17 15:25:00,0.70848,0.70858,0.70827,0.70827,149899999.0
2005-05-17 15:26:00,0.70834,0.70856,0.70823,0.70834,94999999.0
2005-05-17 15:27:00,0.70841,0.70856,0.70828,0.70843,67900001.0
2005-05-17 15:28:00,0.7083,0.70881,0.7083,0.70866,93300000.0
2005-05-17 15:29:00,0.70881,0.70906,0.70881,0.70892,64399999.0
2005-05-17 15:30:00,0.70903,0.70907,0.70888,0.70893,148799999.0
2005-05-17 15:31:00,0.70905,0.70907,0.7087,0.7088,115799999.0
2005-05-17 15:32:00,0.70889,0.70904,0.70864,0.70886,42000000.0
2005-05-17 15:33:00,0.70883,0.70913,0.70883,0.70913,154500002.0
2005-05-17 15:34:00,0.70892,0.70897,0.70869,0.70873,79400000.0
2005-05-17 15:35:00,0.70861,0.70885,0.70851,0.70885,142699998.0
2005-05-17 15:36:00,0.70901,0.70911,0.70879,0.70905,124300002.0
2005-05-17 15:37:00,0.70893,0.70902,0.70868,0.70868,100099999.0
2005-05-17 15:38:00,0.70891,0.70902,0.7088,0.70888,68900001.0
2005-05-17 15:39:00,0.70893,0.70896,0.70881,0.70893,108499999.0
2005-05-17 15:40:00,0.70883,0.70883,0.70846,0.70846,113100001.0
2005-05-17 15:41:00,0.70865,0.70897,0.70839,0.70888,79000000.0
2005-05-17 15:42:00,0.70925,0.70973,0.70912,0.70973,101799998.0
2005-05-17 15:43:00,0.70974,0.70986,0.70955,0.70961,153299998.0
2005-05-17 15:44:00,0.70962,0.7097,0.70947,0.7096,139600001.0
2005-05-17 15:45:00,0.70959,0.70977,0.70949,0.70972,89000001.0
2005-05-17 15:46:00,0.70981,0.70991,0.70948,0.70948,55999999.0
2005-05-17 15:47:00,0.70956,0.70978,0.70952,0.70959,152499998.0
2005-05-17 15:48:00,0.70981,0.70986,0.7092,0.70941,102000000.0
2005-05-17 15:49:00,0.70933,0.70951,0.70918,0.70934,80499999.0
2005-05-17 15:50:00,0.70916,0.70924,0.70885,0.70896,115800000.0
2005-05-17 15:51:00,0.70921,0.70936,0.70904,0.70915,99800000.0
2005-05-17 15:52:00,0.70926,0.7095,0.70921,0.70941,135600001.0
2005-05-17 15:53:00,0.70924,0.70953,0.70911,0.70943,121900000.0
2005-05-17 15:54:00,0.70923,0.70953,0.7092,0.7094,138300001.0
2005-05-17 15:55:00,0.70925,0.70957,0.70925,0.70941,107100000.0
2005-05-17 15:56:00,0.70922,0.70952,0.70908,0.70945,111999999.0
2005-05-17 15:57:00,0.70941,0.70947,0.70873,0.70884,63899999.0
2005-05-17 15:58:00,0.70894,0.70942,0.70894,0.70927,86000001.0
2005-05-17 15:59:00,0.70921,0.70942,0.70912,0.70934,141700000.0
2005-05-17 16:00:00,0.70919,0.70928,0.70899,0.70905,82600002.0
2005-05-17 16:01:00,0.70934,0.70934,0.70891,0.70902,89600001.0
2005-05-17 16:02:00,0.709,0.7091,0.70884,0.70884,98499999.0
2005-05-17 16:03:00,0.70888,0.70905,0.70877,0.70877,139799998.0
2005-05-17 16:04:00,0.7091,0.70915,0.70885,0.70901,109699999.0
2005-05-17 16:05:00,0.70907,0.70908,0.70876,0.70894,138999999.0
2005-05-17 16:06:00,0.7091,0.70922,0.70898,0.70917,122900000.0
2005-05-17 16:07:00,0.70895,0.70901,0.70877,0.70887,98600000.0
2005-05-17 16:08:00,0.70868,0.70905,0.70858,0.70878,131199997.0
2005-05-17 16:09:00,0.70876,0.70899,0.70854,0.70865,88200000.0
2005-05-17 16:10:00,0.70853,0.70853,0.70817,0.70844,97500000.0
2005-05-17 16:11:00,0.70835,0.70851,0.70822,0.70838,102799999.0
2005-05-17 16:12:00,0.70854,0.70859,0.70832,0.70835,118399996.0
2005-05-17 16:13:00,0.70852,0.70853,0.70817,0.70824,85800001.0
2005-05-17 16:14:00,0.7083,0.70858,0.7083,0.70837,77600000.0
2005-05-17 16:15:00,0.70836,0.70855,0.7083,0.70852,124100002.0
2005-05-17 16:16:00,0.7084,0.70874,0.7084,0.70844,98499998.0
2005-05-17 16:17:00,0.7084,0.70858,0.70834,0.70858,69700000.0
2005-05-17 16:18:00,0.70852,0.70873,0.70844,0.7087,137799999.0
2005-05-17 16:19:00,0.70851,0.70861,0.70827,0.70835,138499998.0
2005-05-17 16:20:00,0.7088,0.70916,0.70874,0.70893,132200002.0
2005-05-17 16:21:00,0.70882,0.70885,0.70853,0.70865,89899999.0
2005-05-17 16:22:00,0.70875,0.70883,0.70853,0.70875,110000002.0
2005-05-17 16:23:00,0.70895,0.70905,0.70882,0.70883,69400000.0
2005-05-17 16:24:00,0.70881,0.70903,0.70876,0.70876,177799997.0
2005-05-17 16:25:00,0.70912,0.70928,0.70893,0.7092,128000000.0
2005-05-17 16:26:00,0.70899,0.70931,0.70899,0.70922,109399999.0
2005-05-17 16:27:00,0.70907,0.70911,0.70883,0.70911,97800001.0
2005-05-17 16:28:00,0.70885,0.70921,0.70885,0.70902,82800001.0
2005-05-17 16:29:00,0.70915,0.70915,0.70887,0.70904,80300001.0
2005-05-17 16:30:00,0.70908,0.70932,0.70904,0.70911,150699999.0
2005-05-17 16:31:00,0.70929,0.70944,0.70914,0.70921,119100000.0
2005-05-17 16:32:00,0.70881,0.70925,0.70873,0.70905,96200000.0
2005-05-17 16:33:00,0.7091,0.70916,0.70884,0.7091,135299997.0
2005-05-17 16:34:00,0.70903,0.70938,0.70901,0.70908,121199999.0
2005-05-17 16:35:00,0.70916,0.7093,0.70904,0.7091,65500000.0
2005-05-17 16:36:00,0.70925,0.70931,0.70898,0.70904,75600000.0
2005-05-17 16:37:00,0.70898,0.70924,0.70894,0.70924,99000000.0
2005-05-17 16:38:00,0.70917,0.70929,0.70899,0.70915,133100000.0
2005-05-17 16:39:00,0.70906,0.7093,0.70901,0.70907,128299999.0
2005-05-17 16:40:00,0.70905,0.70909,0.70893,0.70895,138099998.0
2005-05-17 16:41:00,0.70883,0.70932,0.70873,0.70921,113200001.0
2005-05-17 16:42:00,0.70902,0.70921,0.70891,0.70901,106199999.0
2005-05-17 16:43:00,0.70902,0.70922,0.70885,0.70885,84500001.0
2005-05-17 16:44:00,0.70904,0.70936,0.70901,0.70916,86499999.0
2005-05-17 16:45:00,0.70916,0.70919,0.709,0.70906,90000001.0
2005-05-17 16:46:00,0.709,0.70918,0.7089,0.70898,137599998.0
2005-05-17 16:47:00,0.70914,0.70923,0.70883,0.70904,89099999.0
2005-05-17 16:48:00,0.70916,0.70924,0.70904,0.70918,100199999.0
2005-05-17 16:49:00,0.70914,0.70929,0.70891,0.70918,82200000.0
2005-05-17 16:50:00,0.70916,0.70936,0.70915,0.7093,133700001.0
2005-05-17 16:51:00,0.70922,0.70945,0.70897,0.70897,104500000.0
2005-05-17 16:52:00,0.70916,0.70921,0.70905,0.70919,67800000.0
2005-05-17 16:53:00,0.70922,0.70922,0.70898,0.70899,82800000.0
2005-05-17 16:54:00,0.70906,0.70922,0.70897,0.70902,145200003.0
2005-05-17 16:55:00,0.70891,0.70929,0.70887,0.7091,91900002.0
2005-05-17 16:56:00,0.70906,0.70938,0.70894,0.70915,117799999.0
2005-05-17 16:57:00,0.70937,0.70937,0.70889,0.70889,102700000.0
2005-05-17 16:58:00,0.70887,0.70897,0.70875,0.70883,93800000.0
2005-05-17 16:59:00,0.70867,0.70875,0.70837,0.70845,81299999.0
2005-05-17 17:00:00,0.70843,0.70873,0.70837,0.70864,89100000.0
2005-05-17 17:01:00,0.70863,0.70869,0.70845,0.70848,62100000.0
2005-05-17 17:02:00,0.70856,0.7089,0.70846,0.70863,108699999.0
2005-05-17 17:03:00,0.70865,0.70881,0.7083,0.7087,81200001.0
2005-05-17 17:04:00,0.70849,0.70866,0.70836,0.70866,79799999.0
2005-05-17 17:05:00,0.70864,0.70865,0.70839,0.70839,71700000.0
2005-05-17 17:06:00,0.70851,0.70869,0.70842,0.70855,65900000.0
2005-05-17 17:07:00,0.70833,0.70856,0.70832,0.7085,72300000.0
2005-05-17 17:08:00,0.70843,0.70875,0.70835,0.7087,83800000.0
2005-05-17 17:09:00,0.70867,0.70868,0.70826,0.70842,55600000.0
2005-05-17 17:10:00,0.70835,0.7085,0.70823,0.70845,109300000.0
2005-05-17 17:11:00,0.70834,0.70846,0.708,0.70833,77099999.0
2005-05-17 17:12:00,0.70833,0.70842,0.70806,0.70814,124499998.0
2005-05-17 17:13:00,0.70837,0.70863,0.70837,0.70857,84400001.0
2005-05-17 17:14:00,0.70833,0.70874,0.70833,0.70874,72600001.0
2005-05-17 17:15:00,0.70828,0.70854,0.70816,0.70838,96900001.0
2005-05-17 17:16:00,0.70821,0.7085,0.7082,0.7083,127299999.0
2005-05-17 17:17:00,0.70831,0.70845,0.70816,0.70828,83500001.0
2005-05-17 17:18:00,0.70865,0.70873,0.70837,0.70852,83000000.0
2005-05-17 17:19:00,0.70833,0.70874,0.70833,0.70861,119299996.0
2005-05-17 17:20:00,0.70868,0.70889,0.7086,0.70889,89499999.0
2005-05-17 17:21:00,0.70892,0.70892,0.70847,0.70883,144000001.0
2005-05-17 17:22:00,0.709,0.7091,0.70878,0.70885,135600000.0
2005-05-17 17:23:00,0.70875,0.7091,0.7087,0.70908,164300003.0
2005-05-17 17:24:00,0.70891,0.70894,0.70882,0.70894,111200002.0
2005-05-17 17:25:00,0.70892,0.70894,0.70864,0.70865,112700000.0
2005-05-17 17:26:00,0.70902,0.70907,0.70862,0.70862,52600000.0
2005-05-17 17:27:00,0.70882,0.70891,0.70869,0.70875,91399999.0
2005-05-17 17:28:00,0.70873,0.70893,0.70864,0.70877,88200001.0
2005-05-17 17:29:00,0.70895,0.70901,0.70881,0.70897,109099999.0
2005-05-17 17:30:00,0.70901,0.70926,0.709,0.70904,121799999.0
2005-05-17 17:31:00,0.70891,0.70935,0.7089,0.70919,114300000.0
2005-05-17 17:32:00,0.70909,0.70922,0.70893,0.70914,78399999.0
2005-05-17 17:33:00,0.70899,0.70925,0.70877,0.70921,66900000.0
2005-05-17 17:34:00,0.70915,0.70918,0.70877,0.7089,90300000.0
2005-05-17 17:35:00,0.70886,0.70915,0.70881,0.70897,113999999.0
2005-05-17 17:36:00,0.70904,0.70922,0.70894,0.70911,91400001.0
2005-05-17 17:37:00,0.70914,0.70925,0.70897,0.70908,114600000.0
2005-05-17 17:38:00,0.70896,0.70917,0.70882,0.70917,106599999.0
2005-05-17 17:39:00,0.709,0.70911,0.70884,0.70908,98199999.0
2005-05-17 17:40:00,0.70893,0.70936,0.70893,0.70906,132699998.0
2005-05-17 17:41:00,0.70905,0.70925,0.70895,0.7092,56900001.0
2005-05-17 17:42:00,0.70917,0.70928,0.70905,0.70914,46000000.0
2005-05-17 17:43:00,0.70942,0.70961,0.7093,0.70947,70800000.0
2005-05-17 17:44:00,0.70958,0.7098,0.70951,0.70969,146400002.0
2005-05-17 17:45:00,0.70971,0.70973,0.70941,0.70968,122700001.0
2005-05-17 17:46:00,0.70976,0.70985,0.70954,0.70966,79700000.0
2005-05-17 17:47:00,0.7096,0.70978,0.70946,0.70978,84600001.0
2005-05-17 17:48:00,0.70979,0.70979,0.70964,0.70973,152000003.0
2005-05-17 17:49:00,0.70976,0.70976,0.70922,0.70925,110800001.0
2005-05-17 17:50:00,0.7094,0.7095,0.70904,0.70923,101000000.0
2005-05-17 17:51:00,0.70902,0.7093,0.70902,0.70906,84500000.0
2005-05-17 17:52:00,0.70926,0.70926,0.70908,0.70909,92000000.0
2005-05-17 17:53:00,0.70937,0.70938,0.70906,0.7092,83500001.0
2005-05-17 17:54:00,0.70924,0.70945,0.70913,0.70932,115100000.0
2005-05-17 17:55:00,0.70931,0.7096,0.7093,0.7096,99900001.0
2005-05-17 17:56:00,0.70921,0.70944,0.70921,0.70939,75800000.0
2005-05-17 17:57:00,0.70942,0.70948,0.70921,0.70928,87599998.0
2005-05-17 17:58:00,0.70947,0.70949,0.7092,0.70936,103699999.0
2005-05-17 17:59:00,0.70927,0.70944,0.70927,0.70944,168099998.0
2005-05-17 18:00:00,0.70913,0.7097,0.70913,0.7097,109199998.0
2005-05-17 18:01:00,0.70932,0.70952,0.70923,0.7094,82300001.0
2005-05-17 18:02:00,0.70959,0.70959,0.70932,0.70932,36600000.0
2005-05-17 18:03:00,0.7093,0.70952,0.70913,0.70936,266400000.0
2005-05-17 18:04:00,0.7093,0.70936,0.70908,0.70922,156500002.0
2005-05-17 18:05:00,0.70934,0.70947,0.70902,0.7092,323700000.0
2005-05-17 18:06:00,0.70921,0.70938,0.70911,0.70936,142599998.0
2005-05-17 18:07:00,0.70915,0.70949,0.70909,0.70928,256299998.0
2005-05-17 18:08:00,0.70931,0.70969,0.70931,0.70965,109200001.0
2005-05-17 18:09:00,0.70942,0.70983,0.70942,0.70983,220799997.0
2005-05-17 18:10:00,0.70943,0.70967,0.70936,0.70957,146600003.0
2005-05-17 18:11:00,0.70928,0.70974,0.70928,0.70974,130699999.0
2005-05-17 18:12:00,0.70997,0.70997,0.70942,0.70948,104999998.0
2005-05-17 18:13:00,0.70969,0.70969,0.70912,0.70912,78999999.0
2005-05-17 18:14:00,0.70934,0.70943,0.70908,0.7093,106899999.0
2005-05-17 18:15:00,0.70927,0.70962,0.7092,0.70924,230399998.0
2005-05-17 18:16:00,0.70965,0.70965,0.70923,0.7093,312500000.0
2005-05-17 18:17:00,0.70942,0.70949,0.70915,0.70918,139999999.0
2005-05-17 18:18:00,0.7095,0.70963,0.70884,0.70929,262800002.0
2005-05-17 18:19:00,0.70948,0.70978,0.70922,0.70958,197299999.0
2005-05-17 18:20:00,0.70936,0.70954,0.70928,0.70929,59800000.0
2005-05-17 18:21:00,0.70927,0.70964,0.70927,0.70964,204300000.0
2005-05-17 18:22:00,0.70958,0.70958,0.70913,0.70922,87700002.0
2005-05-17 18:23:00,0.70963,0.70963,0.70921,0.7093,323699997.0
2005-05-17 18:24:00,0.70944,0.70975,0.70926,0.7094,260300002.0
2005-05-17 18:25:00,0.7096,0.70962,0.70911,0.70913,148400000.0
2005-05-17 18:26:00,0.70908,0.70959,0.70908,0.70959,228500002.0
2005-05-17 18:27:00,0.70918,0.70926,0.70874,0.7088,326599996.0
2005-05-17 18:28:00,0.70915,0.70915,0.70876,0.70914,184100000.0
2005-05-17 18:29:00,0.70948,0.70948,0.70904,0.70908,243400000.0
2005-05-17 18:30:00,0.70936,0.70938,0.7091,0.70927,78699999.0
2005-05-17 18:31:00,0.70929,0.70939,0.70913,0.70914,224800001.0
2005-05-17 18:32:00,0.70902,0.70923,0.70873,0.70914,100900000.0
2005-05-17 18:33:00,0.70919,0.70943,0.70902,0.70902,210200003.0
2005-05-17 18:34:00,0.7091,0.70959,0.7091,0.70957,156399998.0
2005-05-17 18:35:00,0.7096,0.70963,0.70948,0.70955,119099998.0
2005-05-17 18:36:00,0.7095,0.70954,0.70908,0.70909,147300000.0
2005-05-17 18:37:00,0.70898,0.70944,0.70891,0.70944,79900000.0
2005-05-17 18:38:00,0.70915,0.70938,0.70891,0.70927,157000000.0
2005-05-17 18:39:00,0.70932,0.70975,0.70926,0.70966,343899999.0
2005-05-17 18:40:00,0.70932,0.7094,0.70909,0.70918,98899999.0
2005-05-17 18:41:00,0.70915,0.70955,0.70912,0.70938,363999999.0
2005-05-17 18:42:00,0.70954,0.70954,0.7092,0.70926,110899997.0
2005-05-17 18:43:00,0.70911,0.70954,0.70902,0.70954,689100001.0
2005-05-17 18:44:00,0.70939,0.70964,0.70913,0.70958,315099999.0
2005-05-17 18:45:00,0.70958,0.70958,0.70905,0.70932,412100000.0
2005-05-17 18:46:00,0.7092,0.70925,0.70902,0.70925,123200001.0
2005-05-17 18:47:00,0.70904,0.70931,0.70892,0.70931,161099999.0
2005-05-17 18:48:00,0.70935,0.70963,0.70928,0.70935,140400001.0
2005-05-17 18:49:00,0.70897,0.70939,0.70897,0.70932,159699998.0
2005-05-17 18:50:00,0.70925,0.70958,0.70905,0.70958,138499999.0
2005-05-17 18:51:00,0.70957,0.70961,0.70928,0.70932,94800000.0
2005-05-17 18:52:00,0.70953,0.70958,0.70945,0.70955,134100002.0
2005-05-17 18:53:00,0.70944,0.70966,0.70919,0.70966,80100000.0
2005-05-17 18:54:00,0.7094,0.70945,0.70901,0.70923,142900000.0
2005-05-17 18:55:00,0.70914,0.70931,0.70889,0.70931,146500001.0
2005-05-17 18:56:00,0.70943,0.70943,0.70892,0.70892,89100000.0
2005-05-17 18:57:00,0.70892,0.70944,0.70886,0.70932,69100001.0
2005-05-17 18:58:00,0.70935,0.70954,0.7092,0.70954,97199999.0
2005-05-17 18:59:00,0.70941,0.7096,0.70928,0.7096,183899999.0
2005-05-17 19:00:00,0.70911,0.70947,0.70911,0.70947,144400000.0
2005-05-17 19:01:00,0.70919,0.70947,0.70911,0.70931,104800001.0
2005-05-17 19:02:00,0.70918,0.70919,0.70895,0.70904,86600000.0
2005-05-17 19:03:00,0.70901,0.70919,0.7086,0.70877,155800001.0
2005-05-17 19:04:00,0.70912,0.70929,0.70892,0.70897,164099997.0
2005-05-17 19:05:00,0.70907,0.70917,0.70864,0.70904,99200001.0
2005-05-17 19:06:00,0.70919,0.70923,0.70806,0.70838,231899997.0
2005-05-17 19:07:00,0.70845,0.70917,0.70838,0.70902,205499998.0
2005-05-17 19:08:00,0.7089,0.70915,0.70876,0.70914,106600000.0
2005-05-17 19:09:00,0.70935,0.70936,0.70856,0.7091,122699998.0
2005-05-17 19:10:00,0.70908,0.70943,0.70888,0.70917,153400000.0
2005-05-17 19:11:00,0.70891,0.70917,0.70867,0.70903,139900000.0
2005-05-17 19:12:00,0.70909,0.70935,0.70883,0.70935,101300000.0
2005-05-17 19:13:00,0.70917,0.70934,0.70909,0.70922,74900000.0
2005-05-17 19:14:00,0.70965,0.70972,0.70933,0.70958,97699998.0
2005-05-17 19:15:00,0.70935,0.7094,0.70921,0.70937,103800000.0
2005-05-17 19:16:00,0.70948,0.70953,0.70929,0.70939,125500001.0
2005-05-17 19:17:00,0.70937,0.7095,0.70916,0.7092,71800000.0
2005-05-17 19:18:00,0.70918,0.70954,0.70912,0.70943,98000000.0
2005-05-17 19:19:00,0.70922,0.70964,0.70922,0.70947,87999999.0
2005-05-17 19:20:00,0.70931,0.70963,0.7092,0.7092,135700001.0
2005-05-17 19:21:00,0.7093,0.70951,0.70882,0.70882,129800001.0
2005-05-17 19:22:00,0.70893,0.70935,0.70886,0.70904,91600001.0
2005-05-17 19:23:00,0.70871,0.7092,0.70869,0.70915,136900000.0
2005-05-17 19:24:00,0.70918,0.70918,0.70884,0.70889,82600000.0
2005-05-17 19:25:00,0.70853,0.70915,0.70839,0.70915,128699998.0
2005-05-17 19:26:00,0.70884,0.70911,0.70878,0.709,135400002.0
2005-05-17 19:27:00,0.70907,0.70921,0.70873,0.70883,164699998.0
2005-05-17 19:28:00,0.70887,0.709,0.70868,0.70875,186700002.0
2005-05-17 19:29:00,0.70872,0.70877,0.70864,0.70872,107599999.0
2005-05-17 19:30:00,0.70883,0.70915,0.70881,0.70897,124500001.0
2005-05-17 19:31:00,0.70887,0.70895,0.70866,0.70866,106200001.0
2005-05-17 19:32:00,0.70867,0.70929,0.70867,0.70916,135600001.0
2005-05-17 19:33:00,0.7091,0.7091,0.7088,0.70892,88200002.0
2005-05-17 19:34:00,0.70899,0.7092,0.70891,0.7092,148800001.0
2005-05-17 19:35:00,0.70919,0.70919,0.70874,0.70879,176600002.0
2005-05-17 19:36:00,0.70871,0.70916,0.70871,0.70885,149700000.0
2005-05-17 19:37:00,0.70904,0.70904,0.70858,0.70858,91800000.0
2005-05-17 19:38:00,0.70883,0.70922,0.70883,0.70918,61200000.0
2005-05-17 19:39:00,0.70919,0.70919,0.70854,0.70888,204999999.0
2005-05-17 19:40:00,0.70877,0.70902,0.70868,0.709,94099999.0
2005-05-17 19:41:00,0.70877,0.70911,0.70872,0.70885,177600003.0
2005-05-17 19:42:00,0.70858,0.70911,0.70858,0.70885,163000002.0
2005-05-17 19:43:00,0.70859,0.70877,0.70858,0.70868,57900000.0
2005-05-17 19:44:00,0.70867,0.70901,0.70854,0.70901,112699999.0
2005-05-17 19:45:00,0.70909,0.7091,0.7089,0.7089,60300000.0
2005-05-17 19:46:00,0.70867,0.70895,0.70855,0.70892,111800001.0
2005-05-17 19:47:00,0.70897,0.70897,0.70866,0.70885,123000000.0
2005-05-17 19:48:00,0.70866,0.70912,0.70856,0.70895,109599999.0
2005-05-17 19:49:00,0.70883,0.70912,0.70882,0.70887,132000002.0
2005-05-17 19:50:00,0.70914,0.70917,0.70873,0.70895,97100000.0
2005-05-17 19:51:00,0.70902,0.70938,0.70875,0.70897,161999999.0
2005-05-17 19:52:00,0.70888,0.70907,0.70884,0.70905,173100001.0
2005-05-17 19:53:00,0.70903,0.70922,0.70879,0.70879,100800000.0
2005-05-17 19:54:00,0.70904,0.70909,0.70871,0.70874,183700001.0
2005-05-17 19:55:00,0.70866,0.70903,0.70864,0.709,248399999.0
2005-05-17 19:56:00,0.70891,0.70904,0.70863,0.70889,228800000.0
2005-05-17 19:57:00,0.70883,0.70906,0.70871,0.70885,130700000.0
2005-05-17 19:58:00,0.70895,0.70929,0.7088,0.70926,209000002.0
2005-05-17 19:59:00,0.70923,0.70932,0.70914,0.70923,141300001.0
2005-05-17 20:00:00,0.70922,0.70922,0.70894,0.7092,242500001.0
2005-05-17 20:01:00,0.70931,0.70931,0.7088,0.70923,151199999.0
2005-05-17 20:02:00,0.70918,0.70918,0.70884,0.70894,66200000.0
2005-05-17 20:03:00,0.70941,0.70941,0.70894,0.70924,70199999.0
2005-05-17 20:04:00,0.70922,0.70922,0.70858,0.70868,155500001.0
2005-05-17 20:05:00,0.70866,0.70897,0.70852,0.70895,170999999.0
2005-05-17 20:06:00,0.70909,0.70926,0.70869,0.70917,280799999.0
2005-05-17 20:07:00,0.70878,0.70928,0.70878,0.70891,64800000.0
2005-05-17 20:08:00,0.70894,0.70915,0.70853,0.70861,152799998.0
2005-05-17 20:09:00,0.7089,0.70892,0.70849,0.7088,154500000.0
2005-05-17 20:10:00,0.70877,0.70891,0.70836,0.70853,198400000.0
2005-05-17 20:11:00,0.70878,0.70885,0.70834,0.70837,107200000.0
2005-05-17 20:12:00,0.70849,0.70874,0.70849,0.70874,86099999.0
2005-05-17 20:13:00,0.7087,0.70916,0.7087,0.70915,59100001.0
2005-05-17 20:14:00,0.70907,0.70911,0.70868,0.70878,149600001.0
2005-05-17 20:15:00,0.70855,0.70913,0.70852,0.70891,129200001.0
2005-05-17 20:16:00,0.70878,0.70893,0.70834,0.70877,361399999.0
2005-05-17 20:17:00,0.70887,0.70914,0.70878,0.70914,233299999.0
2005-05-17 20:18:00,0.70902,0.70915,0.70887,0.70909,84000001.0
2005-05-17 20:19:00,0.70873,0.70908,0.70859,0.70908,87499999.0
2005-05-17 20:20:00,0.70898,0.70913,0.70852,0.70875,164999999.0
2005-05-17 20:21:00,0.70889,0.70929,0.70871,0.70929,162399999.0
2005-05-17 20:22:00,0.70898,0.70904,0.70888,0.70904,115800000.0
2005-05-17 20:23:00,0.70904,0.70912,0.70863,0.70885,84400000.0
2005-05-17 20:24:00,0.70912,0.70922,0.70882,0.70922,149200001.0
2005-05-17 20:25:00,0.70899,0.70905,0.70891,0.70894,100400000.0
2005-05-17 20:26:00,0.70927,0.70933,0.70864,0.70879,101300000.0
2005-05-17 20:27:00,0.7089,0.70916,0.70881,0.70909,102899999.0
2005-05-17 20:28:00,0.70874,0.70893,0.70869,0.70893,130799999.0
2005-05-17 20:29:00,0.70863,0.70933,0.70863,0.7093,203800000.0
2005-05-17 20:30:00,0.7093,0.70941,0.70895,0.70907,296500001.0
2005-05-17 20:31:00,0.70917,0.70923,0.70894,0.70902,185700002.0
2005-05-17 20:32:00,0.70912,0.70933,0.70903,0.70932,64999999.0
2005-05-17 20:33:00,0.70892,0.70909,0.70861,0.70882,105400000.0
2005-05-17 20:34:00,0.70895,0.70904,0.70866,0.70904,145100001.0
2005-05-17 20:35:00,0.70937,0.70937,0.70917,0.70923,61100001.0
2005-05-17 20:36:00,0.70927,0.70929,0.70873,0.70886,138599999.0
2005-05-17 20:37:00,0.70876,0.70915,0.70847,0.70911,223999997.0
2005-05-17 20:38:00,0.70904,0.70929,0.70896,0.70922,143900000.0
2005-05-17 20:39:00,0.70893,0.70921,0.70881,0.70921,63400000.0
2005-05-17 20:40:00,0.70922,0.70922,0.70878,0.70878,195800002.0
2005-05-17 20:41:00,0.70866,0.70906,0.70864,0.70897,195400001.0
2005-05-17 20:42:00,0.70876,0.70904,0.7087,0.70896,73400000.0
2005-05-17 20:43:00,0.70913,0.70916,0.70894,0.70916,147000001.0
2005-05-17 20:44:00,0.70889,0.7089,0.70866,0.70866,68199998.0
2005-05-17 20:45:00,0.70882,0.70885,0.70839,0.7086,99100000.0
2005-05-17 20:46:00,0.70888,0.70891,0.70788,0.70788,137299997.0
2005-05-17 20:47:00,0.70802,0.7082,0.70795,0.70804,99400001.0
2005-05-17 20:48:00,0.70836,0.70847,0.70816,0.70834,165199999.0
2005-05-17 20:49:00,0.7083,0.70846,0.70816,0.70828,108299999.0
2005-05-17 20:50:00,0.70825,0.70848,0.70812,0.70848,156500000.0
2005-05-17 20:51:00,0.70813,0.7084,0.70813,0.70837,126400000.0
2005-05-17 20:52:00,0.70825,0.70831,0.70815,0.70815,87000000.0
2005-05-17 20:53:00,0.7081,0.70841,0.7081,0.70834,264300000.0
2005-05-17 20:54:00,0.7085,0.70866,0.70817,0.70847,147699999.0
2005-05-17 20:55:00,0.70813,0.7083,0.70791,0.70813,94599999.0
2005-05-17 20:56:00,0.70841,0.70854,0.70777,0.7083,80100000.0
2005-05-17 20:57:00,0.70831,0.70833,0.70794,0.70827,120500001.0
2005-05-17 20:58:00,0.70835,0.7084,0.70783,0.7079,277700001.0
2005-05-17 20:59:00,0.70797,0.70806,0.7077,0.70781,178700000.0
2005-05-17 21:00:00,0.70802,0.70821,0.70789,0.70817,235899999.0
2005-05-17 21:01:00,0.7081,0.70824,0.70783,0.70783,103599999.0
2005-05-17 21:02:00,0.70799,0.70807,0.70771,0.70799,86600000.0
2005-05-17 21:03:00,0.70811,0.70844,0.70794,0.70844,91200000.0
2005-05-17 21:04:00,0.70821,0.70837,0.70812,0.70828,156500001.0
2005-05-17 21:05:00,0.70802,0.70831,0.70786,0.70831,139600002.0
2005-05-17 21:06:00,0.70837,0.70843,0.70805,0.70819,124699999.0
2005-05-17 21:07:00,0.70812,0.70828,0.70803,0.70828,70200001.0
2005-05-17 21:08:00,0.70845,0.70846,0.70809,0.70839,172700003.0
2005-05-17 21:09:00,0.70839,0.70848,0.70811,0.70826,151900001.0
2005-05-17 21:10:00,0.70842,0.70843,0.70816,0.70836,167799999.0
2005-05-17 21:11:00,0.70847,0.70847,0.70804,0.70832,116900001.0
2005-05-17 21:12:00,0.70837,0.70846,0.70819,0.70844,122199998.0
2005-05-17 21:13:00,0.70839,0.70841,0.70817,0.7083,90599999.0
2005-05-17 21:14:00,0.70823,0.7084,0.70804,0.7084,109500001.0
2005-05-17 21:15:00,0.70834,0.70834,0.70786,0.7079,222899999.0
2005-05-17 21:16:00,0.70835,0.70835,0.70791,0.70804,143100003.0
2005-05-17 21:17:00,0.70832,0.70833,0.70782,0.70784,148200000.0
2005-05-17 21:18:00,0.70787,0.70823,0.70778,0.70804,147899998.0
2005-05-17 21:19:00,0.70776,0.7082,0.70766,0.70804,126999999.0
2005-05-17 21:20:00,0.70794,0.70794,0.70749,0.70772,283000000.0
2005-05-17 21:21:00,0.70798,0.70802,0.70772,0.70772,96800000.0
2005-05-17 21:22:00,0.70776,0.70783,0.70755,0.70768,110399998.0
2005-05-17 21:23:00,0.70777,0.70803,0.70759,0.70789,177299999.0
2005-05-17 21:24:00,0.70777,0.70805,0.70766,0.70779,108500001.0
2005-05-17 21:25:00,0.70794,0.70802,0.7076,0.70782,147899999.0
2005-05-17 21:26:00,0.708,0.708,0.70743,0.70787,102500002.0
2005-05-17 21:27:00,0.70786,0.70786,0.70751,0.70763,89200000.0
2005-05-17 21:28:00,0.70753,0.70761,0.70737,0.70752,95900000.0
2005-05-17 21:29:00,0.70772,0.70772,0.70728,0.70768,130100000.0
2005-05-17 21:30:00,0.7077,0.70772,0.70733,0.7076,185699999.0
2005-05-17 21:31:00,0.70757,0.70762,0.70741,0.70741,118000000.0
2005-05-17 21:32:00,0.70772,0.70772,0.70746,0.70753,103900000.0
2005-05-17 21:33:00,0.70779,0.70781,0.70759,0.70762,142200001.0
2005-05-17 21:34:00,0.70786,0.70799,0.70764,0.70799,85099999.0
2005-05-17 21:35:00,0.70776,0.70788,0.7075,0.70776,209099999.0
2005-05-17 21:36:00,0.70805,0.70807,0.70772,0.70787,204400001.0
2005-05-17 21:37:00,0.70783,0.70792,0.70772,0.70777,140700000.0
2005-05-17 21:38:00,0.70774,0.70783,0.70736,0.70753,106800000.0
2005-05-17 21:39:00,0.70746,0.70787,0.70743,0.70786,63000000.0
2005-05-17 21:40:00,0.70782,0.70783,0.70752,0.70763,150400000.0
2005-05-17 21:41:00,0.70787,0.70797,0.70782,0.70795,119000001.0
2005-05-17 21:42:00,0.7077,0.7079,0.70752,0.7079,87100000.0
2005-05-17 21:43:00,0.70791,0.70791,0.70741,0.70768,101699999.0
2005-05-17 21:44:00,0.7078,0.7078,0.7074,0.7074,31100000.0
2005-05-17 21:45:00,0.70762,0.70774,0.70747,0.70763,107999998.0
2005-05-17 21:46:00,0.70737,0.70772,0.70737,0.70768,76499999.0
2005-05-17 21:47:00,0.70751,0.7078,0.7074,0.70768,86700001.0
2005-05-17 21:48:00,0.70763,0.70785,0.70739,0.7075,117600001.0
2005-05-17 21:49:00,0.70749,0.70763,0.707,0.70706,81900000.0
2005-05-17 21:50:00,0.70732,0.70736,0.70693,0.70726,103500002.0
2005-05-17 21:51:00,0.70737,0.70747,0.70706,0.7073,92600000.0
2005-05-17 21:52:00,0.70728,0.70747,0.70713,0.7072,88000000.0
2005-05-17 21:53:00,0.7072,0.70722,0.7068,0.70704,74900001.0
2005-05-17 21:54:00,0.70686,0.70719,0.70666,0.70702,177500000.0
2005-05-17 21:55:00,0.70727,0.70727,0.70667,0.70685,147900000.0
2005-05-17 21:56:00,0.7073,0.70736,0.70711,0.70732,138200000.0
2005-05-17 21:57:00,0.70723,0.70752,0.70694,0.70718,146300000.0
2005-05-17 21:58:00,0.70716,0.70752,0.7071,0.70752,133899998.0
2005-05-17 21:59:00,0.70737,0.70737,0.70719,0.7072,106099998.0
2005-05-17 22:00:00,0.70722,0.7075,0.70722,0.7075,101700000.0
2005-05-17 22:01:00,0.70752,0.70756,0.70722,0.70724,124300001.0
2005-05-17 22:02:00,0.70735,0.70735,0.70712,0.70718,78400000.0
2005-05-17 22:03:00,0.70713,0.70749,0.70711,0.70749,93199999.0
2005-05-17 22:04:00,0.7072,0.70749,0.70711,0.70727,218400002.0
2005-05-17 22:05:00,0.70725,0.70745,0.7072,0.70742,130700001.0
2005-05-17 22:06:00,0.70734,0.70768,0.70706,0.70761,147500001.0
2005-05-17 22:07:00,0.70734,0.70761,0.70717,0.70717,75700001.0
2005-05-17 22:08:00,0.70727,0.70747,0.70708,0.7074,108600000.0
2005-05-17 22:09:00,0.70738,0.70751,0.70712,0.70714,104500001.0
2005-05-17 22:10:00,0.70731,0.70743,0.70713,0.70727,90000001.0
2005-05-17 22:11:00,0.70722,0.70745,0.70722,0.70738,88200000.0
2005-05-17 22:12:00,0.70689,0.70725,0.70689,0.70723,109100000.0
2005-05-17 22:13:00,0.70741,0.70747,0.70713,0.70725,77399999.0
2005-05-17 22:14:00,0.70726,0.70726,0.70681,0.70724,109900002.0
2005-05-17 22:15:00,0.7074,0.70751,0.70729,0.70747,163800002.0
2005-05-17 22:16:00,0.70717,0.70736,0.70717,0.70724,107800001.0
2005-05-17 22:17:00,0.70735,0.70743,0.70727,0.7074,63700000.0
2005-05-17 22:18:00,0.70748,0.70795,0.70742,0.70764,92800000.0
2005-05-17 22:19:00,0.70772,0.70789,0.70739,0.70763,109900001.0
2005-05-17 22:20:00,0.70751,0.7077,0.70746,0.7077,116400001.0
2005-05-17 22:21:00,0.70767,0.70768,0.70741,0.70742,51800000.0
2005-05-17 22:22:00,0.70768,0.70768,0.70738,0.70745,55100000.0
2005-05-17 22:23:00,0.70719,0.70765,0.70719,0.70749,99500000.0
2005-05-17 22:24:00,0.70745,0.70773,0.70743,0.7077,197200003.0
2005-05-17 22:25:00,0.70723,0.70767,0.70723,0.70743,94800001.0
2005-05-17 22:26:00,0.70744,0.70754,0.70731,0.70749,49400000.0
2005-05-17 22:27:00,0.70745,0.70764,0.70738,0.70742,109500002.0
2005-05-17 22:28:00,0.70749,0.7076,0.70721,0.70722,94000001.0
2005-05-17 22:29:00,0.70725,0.70761,0.70725,0.70758,78000001.0
2005-05-17 22:30:00,0.70748,0.70783,0.70743,0.70782,164400004.0
2005-05-17 22:31:00,0.70757,0.70769,0.70741,0.70741,111400000.0
2005-05-17 22:32:00,0.70758,0.70773,0.70733,0.70747,110500001.0
2005-05-17 22:33:00,0.70757,0.70765,0.70732,0.70742,123899999.0
2005-05-17 22:34:00,0.70735,0.70747,0.70708,0.70735,171200002.0
2005-05-17 22:35:00,0.70747,0.70782,0.70747,0.70773,130700000.0
2005-05-17 22:36:00,0.70747,0.70756,0.7074,0.7075,119900000.0
2005-05-17 22:37:00,0.70761,0.70778,0.70761,0.70778,124300001.0
2005-05-17 22:38:00,0.70729,0.70764,0.70713,0.70752,82000000.0
2005-05-17 22:39:00,0.70767,0.70782,0.70762,0.7077,156300000.0
2005-05-17 22:40:00,0.70771,0.70771,0.70749,0.7075,111099999.0
2005-05-17 22:41:00,0.70719,0.70758,0.70719,0.70758,51100000.0
2005-05-17 22:42:00,0.70741,0.70758,0.70734,0.70758,91300000.0
2005-05-17 22:43:00,0.70732,0.70758,0.70704,0.70738,211900000.0
2005-05-17 22:44:00,0.70746,0.70753,0.70715,0.70746,171899998.0
2005-05-17 22:45:00,0.70747,0.70786,0.70732,0.70772,148700001.0
2005-05-17 22:46:00,0.70767,0.70779,0.70718,0.70742,200099998.0
2005-05-17 22:47:00,0.70729,0.70745,0.70718,0.70731,58699999.0
2005-05-17 22:48:00,0.7071,0.7073,0.70682,0.70687,122599999.0
2005-05-17 22:49:00,0.70689,0.70702,0.70662,0.70665,91799998.0
2005-05-17 22:50:00,0.70676,0.70689,0.70662,0.7068,189600000.0
2005-05-17 22:51:00,0.70692,0.70694,0.70629,0.70639,171500000.0
2005-05-17 22:52:00,0.7066,0.70662,0.7062,0.7062,89900000.0
2005-05-17 22:53:00,0.70649,0.70657,0.70628,0.70642,121099999.0
2005-05-17 22:54:00,0.70646,0.70662,0.70638,0.70645,52500000.0
2005-05-17 22:55:00,0.70631,0.70686,0.70631,0.70657,96500000.0
2005-05-17 22:56:00,0.70686,0.70686,0.70655,0.70668,90600000.0
2005-05-17 22:57:00,0.70674,0.70699,0.70655,0.70677,131600000.0
2005-05-17 22:58:00,0.70665,0.70677,0.70629,0.70629,76900000.0
2005-05-17 22:59:00,0.70623,0.70654,0.70598,0.70598,144800000.0
2005-05-17 23:00:00,0.70638,0.70654,0.70623,0.70632,119500001.0
2005-05-17 23:01:00,0.70639,0.7066,0.70628,0.70658,113800001.0
2005-05-17 23:02:00,0.70627,0.70635,0.70583,0.70615,61399999.0
2005-05-17 23:03:00,0.70624,0.70624,0.70587,0.70587,118500000.0
2005-05-17 23:04:00,0.70613,0.70626,0.70598,0.70625,73100000.0
2005-05-17 23:05:00,0.706,0.70614,0.70583,0.70596,125900000.0
2005-05-17 23:06:00,0.70591,0.70609,0.70582,0.70603,129899998.0
2005-05-17 23:07:00,0.70606,0.70641,0.70591,0.70625,120400001.0
2005-05-17 23:08:00,0.70632,0.70633,0.70611,0.70633,107900000.0
2005-05-17 23:09:00,0.70613,0.70644,0.70613,0.70631,92700000.0
2005-05-17 23:10:00,0.70601,0.70634,0.70593,0.70622,122899997.0
2005-05-17 23:11:00,0.70624,0.70624,0.70588,0.70588,144799999.0
2005-05-17 23:12:00,0.70563,0.70636,0.70563,0.70633,116500001.0
2005-05-17 23:13:00,0.70589,0.70618,0.70589,0.70605,113900000.0
2005-05-17 23:14:00,0.7058,0.70608,0.7057,0.70596,84100000.0
2005-05-17 23:15:00,0.70588,0.70626,0.70575,0.70618,109200000.0
2005-05-17 23:16:00,0.70586,0.70627,0.70577,0.70612,90100000.0
2005-05-17 23:17:00,0.70596,0.70622,0.70585,0.70612,106600003.0
2005-05-17 23:18:00,0.70591,0.70617,0.70575,0.70611,93599999.0
2005-05-17 23:19:00,0.70602,0.70609,0.70586,0.70594,58200000.0
2005-05-17 23:20:00,0.70598,0.70612,0.70584,0.70605,152699998.0
2005-05-17 23:21:00,0.70612,0.70612,0.70579,0.70587,88199999.0
2005-05-17 23:22:00,0.70586,0.70616,0.7058,0.70616,60200000.0
2005-05-17 23:23:00,0.70615,0.70628,0.70589,0.70604,65800000.0
2005-05-17 23:24:00,0.70592,0.70625,0.70592,0.70602,61599999.0
2005-05-17 23:25:00,0.70619,0.70637,0.70593,0.70615,129600000.0
2005-05-17 23:26:00,0.70644,0.70653,0.70624,0.70631,121000001.0
2005-05-17 23:27:00,0.70653,0.70653,0.70627,0.70636,76200001.0
2005-05-17 23:28:00,0.7062,0.70644,0.70604,0.70641,108600000.0
2005-05-17 23:29:00,0.70651,0.70654,0.70629,0.70629,60700000.0
2005-05-17 23:30:00,0.70635,0.70651,0.70595,0.70595,65700000.0
2005-05-17 23:31:00,0.7059,0.70616,0.70589,0.70615,117999998.0
2005-05-17 23:32:00,0.70628,0.70645,0.70617,0.7063,76300000.0
2005-05-17 23:33:00,0.7062,0.7065,0.70615,0.70615,182300001.0
2005-05-17 23:34:00,0.70631,0.70675,0.70631,0.70675,150499997.0
2005-05-17 23:35:00,0.70672,0.70679,0.70639,0.70657,126200001.0
2005-05-17 23:36:00,0.7065,0.70659,0.70599,0.70622,115800000.0
2005-05-17 23:37:00,0.70613,0.70661,0.7061,0.70651,88599999.0
2005-05-17 23:38:00,0.70648,0.70657,0.70627,0.70649,114099997.0
2005-05-17 23:39:00,0.7064,0.70664,0.70622,0.70657,84899999.0
2005-05-17 23:40:00,0.70639,0.7066,0.70639,0.70652,113600000.0
2005-05-17 23:41:00,0.70634,0.70642,0.70615,0.7064,104800001.0
2005-05-17 23:42:00,0.70623,0.70633,0.70609,0.70622,108900001.0
2005-05-17 23:43:00,0.70631,0.7066,0.70631,0.70658,122000000.0
2005-05-17 23:44:00,0.70635,0.70641,0.70618,0.70636,162499999.0
2005-05-17 23:45:00,0.70628,0.70658,0.70628,0.70642,112000002.0
2005-05-17 23:46:00,0.70649,0.70652,0.70633,0.70644,78100001.0
2005-05-17 23:47:00,0.7065,0.70657,0.70631,0.70648,124799999.0
2005-05-17 23:48:00,0.70665,0.70668,0.70638,0.70646,62399999.0
2005-05-17 23:49:00,0.70653,0.70653,0.70624,0.70637,87200000.0
2005-05-17 23:50:00,0.70663,0.70676,0.70645,0.70657,110000000.0
2005-05-17 23:51:00,0.70648,0.70662,0.70643,0.70658,73300000.0
2005-05-17 23:52:00,0.70639,0.70662,0.70639,0.70653,100499999.0
2005-05-17 23:53:00,0.70645,0.70667,0.70638,0.70657,106400000.0
2005-05-17 23:54:00,0.70633,0.7066,0.70629,0.70638,81700001.0
2005-05-17 23:55:00,0.70643,0.70666,0.70634,0.70653,62400001.0
2005-05-17 23:56:00,0.70644,0.70658,0.70618,0.70618,125100001.0
2005-05-17 23:57:00,0.70628,0.70651,0.70624,0.70637,106599998.0
2005-05-17 23:58:00,0.70634,0.70658,0.70626,0.70644,118799999.0
2005-05-17 23:59:00,0.70624,0.70653,0.70607,0.70653,124500002.0
2005-05-18 00:00:00,0.70659,0.70659,0.70625,0.70629,81800000.0
2005-05-18 00:01:00,0.70606,0.70647,0.70603,0.70631,84300000.0
2005-05-18 00:02:00,0.70622,0.70653,0.70615,0.70625,101499999.0
2005-05-18 00:03:00,0.70623,0.70645,0.70609,0.70645,52500000.0
2005-05-18 00:04:00,0.70644,0.70648,0.70606,0.70606,57500000.0
2005-05-18 00:05:00,0.70649,0.70653,0.70605,0.7061,116900002.0
2005-05-18 00:06:00,0.70636,0.70639,0.70612,0.70631,170100000.0
2005-05-18 00:07:00,0.70641,0.70642,0.70614,0.70618,147200000.0
2005-05-18 00:08:00,0.70614,0.70646,0.70614,0.70646,65600001.0
2005-05-18 00:09:00,0.70626,0.70626,0.70591,0.70602,72599999.0
2005-05-18 00:10:00,0.70614,0.70646,0.70614,0.70639,78700001.0
2005-05-18 00:11:00,0.70616,0.70644,0.70615,0.70635,138000000.0
2005-05-18 00:12:00,0.70636,0.70649,0.70632,0.70632,131899999.0
2005-05-18 00:13:00,0.7062,0.70645,0.70615,0.70636,60200000.0
2005-05-18 00:14:00,0.70647,0.70653,0.70632,0.70653,118599999.0
2005-05-18 00:15:00,0.70647,0.70647,0.70585,0.70585,82000000.0
2005-05-18 00:16:00,0.70639,0.70639,0.70621,0.70627,70900000.0
2005-05-18 00:17:00,0.70652,0.70664,0.70627,0.70633,44700000.0
2005-05-18 00:18:00,0.70653,0.70653,0.70626,0.70636,132500001.0
2005-05-18 00:19:00,0.70645,0.70655,0.70631,0.70655,72499999.0
2005-05-18 00:20:00,0.70621,0.70636,0.70602,0.70626,118699997.0
2005-05-18 00:21:00,0.7061,0.70623,0.70584,0.70612,88300001.0
2005-05-18 00:22:00,0.70612,0.70624,0.70584,0.70616,105800002.0
2005-05-18 00:23:00,0.706,0.7061,0.70593,0.706,137500000.0
2005-05-18 00:24:00,0.70619,0.70634,0.7061,0.70629,65199999.0
2005-05-18 00:25:00,0.70641,0.70651,0.70618,0.70618,117600000.0
2005-05-18 00:26:00,0.70629,0.7064,0.70599,0.70614,147800001.0
2005-05-18 00:27:00,0.70635,0.70652,0.7062,0.70625,165100000.0
2005-05-18 00:28:00,0.70608,0.70637,0.70607,0.7063,168599999.0
2005-05-18 00:29:00,0.7062,0.70637,0.70612,0.70622,111900002.0
2005-05-18 00:30:00,0.70613,0.70637,0.70588,0.70609,94300000.0
2005-05-18 00:31:00,0.70627,0.70633,0.70606,0.70631,146899997.0
2005-05-18 00:32:00,0.70623,0.70648,0.70609,0.70626,115999998.0
2005-05-18 00:33:00,0.70606,0.70631,0.706,0.7061,109699996.0
2005-05-18 00:34:00,0.70631,0.70655,0.70631,0.7064,142899999.0
2005-05-18 00:35:00,0.70627,0.70652,0.70627,0.70638,74500000.0
2005-05-18 00:36:00,0.70644,0.70657,0.70642,0.7065,99600000.0
2005-05-18 00:37:00,0.70634,0.70647,0.70619,0.7063,129899999.0
2005-05-18 00:38:00,0.70608,0.70634,0.70591,0.7062,95000000.0
2005-05-18 00:39:00,0.70582,0.70621,0.70582,0.70615,120500001.0
2005-05-18 00:40:00,0.70626,0.70639,0.70613,0.70627,137699998.0
2005-05-18 00:41:00,0.70605,0.70621,0.70595,0.70602,116399999.0
2005-05-18 00:42:00,0.70582,0.70609,0.70574,0.70589,151400001.0
2005-05-18 00:43:00,0.70601,0.70621,0.70593,0.70613,96799999.0
2005-05-18 00:44:00,0.70614,0.70647,0.70606,0.70617,89200001.0
2005-05-18 00:45:00,0.70609,0.70609,0.70571,0.70571,107900000.0
2005-05-18 00:46:00,0.70616,0.70627,0.70601,0.70627,72200000.0
2005-05-18 00:47:00,0.70617,0.70619,0.70591,0.706,94100000.0
2005-05-18 00:48:00,0.70601,0.70613,0.70575,0.70591,113499999.0
2005-05-18 00:49:00,0.70594,0.70597,0.70564,0.70566,63799999.0
2005-05-18 00:50:00,0.70591,0.70593,0.7053,0.70593,141800001.0
2005-05-18 00:51:00,0.70585,0.70595,0.70518,0.70518,100900001.0
2005-05-18 00:52:00,0.70595,0.70598,0.70541,0.70591,154599998.0
2005-05-18 00:53:00,0.70562,0.70625,0.70562,0.70625,71800000.0
2005-05-18 00:54:00,0.70617,0.70626,0.70574,0.70588,140200002.0
2005-05-18 00:55:00,0.70589,0.70599,0.70557,0.70578,111300001.0
2005-05-18 00:56:00,0.70585,0.70589,0.70549,0.70562,147299997.0
2005-05-18 00:57:00,0.70563,0.70594,0.70551,0.7057,181100000.0
2005-05-18 00:58:00,0.70592,0.70597,0.70553,0.70556,82800000.0
2005-05-18 00:59:00,0.70597,0.70609,0.70576,0.70593,95899998.0
2005-05-18 01:00:00,0.70622,0.70634,0.70597,0.70605,80499999.0
2005-05-18 01:01:00,0.70597,0.70599,0.70567,0.70594,169699998.0
2005-05-18 01:02:00,0.70603,0.70613,0.70579,0.70579,85100000.0
2005-05-18 01:03:00,0.70592,0.70608,0.70592,0.70594,96100000.0
2005-05-18 01:04:00,0.70597,0.70605,0.70567,0.70593,152500001.0
2005-05-18 01:05:00,0.70543,0.70626,0.70543,0.70588,108400000.0
2005-05-18 01:06:00,0.70538,0.70612,0.70534,0.70609,111000002.0
2005-05-18 01:07:00,0.70587,0.70629,0.70573,0.70629,147999999.0
2005-05-18 01:08:00,0.7062,0.70628,0.70565,0.70618,115600001.0
2005-05-18 01:09:00,0.70619,0.70629,0.70548,0.70553,86199998.0
2005-05-18 01:10:00,0.70644,0.70644,0.70596,0.70622,131900000.0
2005-05-18 01:11:00,0.70633,0.70659,0.70633,0.70646,65199999.0
2005-05-18 01:12:00,0.70645,0.7066,0.70633,0.70638,99199999.0
2005-05-18 01:13:00,0.70615,0.70646,0.70609,0.70637,109000000.0
2005-05-18 01:14:00,0.70644,0.70657,0.70638,0.70649,65699999.0
2005-05-18 01:15:00,0.70618,0.70641,0.70603,0.70641,100400000.0
2005-05-18 01:16:00,0.70625,0.70637,0.70592,0.70612,109799998.0
2005-05-18 01:17:00,0.70649,0.70649,0.70576,0.70579,72400001.0
2005-05-18 01:18:00,0.7065,0.7065,0.7057,0.7057,112799998.0
2005-05-18 01:19:00,0.70612,0.70665,0.70612,0.70665,96200002.0
2005-05-18 01:20:00,0.70624,0.70626,0.70591,0.70626,122699998.0
2005-05-18 01:21:00,0.70578,0.70637,0.70578,0.70637,52000000.0
2005-05-18 01:22:00,0.7062,0.70645,0.70608,0.70631,115999998.0
2005-05-18 01:23:00,0.70587,0.70636,0.70587,0.70636,83800000.0
2005-05-18 01:24:00,0.70548,0.7063,0.70548,0.7063,101600000.0
2005-05-18 01:25:00,0.70642,0.70642,0.70604,0.70611,103900000.0
2005-05-18 01:26:00,0.70621,0.70624,0.70573,0.70588,125700002.0
2005-05-18 01:27:00,0.70583,0.70614,0.70581,0.70614,116100002.0
2005-05-18 01:28:00,0.7062,0.7062,0.70581,0.7059,90300001.0
2005-05-18 01:29:00,0.70615,0.70619,0.70579,0.70581,112900000.0
2005-05-18 01:30:00,0.706,0.7063,0.70596,0.70599,143499998.0
2005-05-18 01:31:00,0.70583,0.70611,0.70583,0.70604,111099998.0
2005-05-18 01:32:00,0.70621,0.70621,0.70573,0.70591,123099998.0
2005-05-18 01:33:00,0.70576,0.70604,0.70576,0.70582,110100000.0
2005-05-18 01:34:00,0.70583,0.70594,0.70578,0.70589,113000001.0
2005-05-18 01:35:00,0.70587,0.706,0.70574,0.70586,105699998.0
2005-05-18 01:36:00,0.70602,0.70609,0.70569,0.70587,79500000.0
2005-05-18 01:37:00,0.70614,0.70628,0.70579,0.70585,111500001.0
2005-05-18 01:38:00,0.70604,0.70604,0.70559,0.70559,62000000.0
2005-05-18 01:39:00,0.706,0.706,0.70562,0.70562,101600002.0
2005-05-18 01:40:00,0.70578,0.70607,0.70571,0.70592,65200000.0
2005-05-18 01:41:00,0.70563,0.70616,0.70562,0.70575,189900000.0
2005-05-18 01:42:00,0.70574,0.70603,0.70565,0.70603,97900000.0
2005-05-18 01:43:00,0.70603,0.70603,0.70573,0.70573,72499998.0
2005-05-18 01:44:00,0.70588,0.70606,0.70578,0.7059,108700000.0
2005-05-18 01:45:00,0.70558,0.70599,0.70558,0.70596,91800001.0
2005-05-18 01:46:00,0.70579,0.70605,0.70567,0.70577,131900001.0
2005-05-18 01:47:00,0.70584,0.70609,0.70583,0.70605,42000000.0
2005-05-18 01:48:00,0.70591,0.70591,0.70571,0.70577,84300001.0
2005-05-18 01:49:00,0.70599,0.70605,0.70568,0.70597,62900000.0
2005-05-18 01:50:00,0.70568,0.70568,0.70528,0.70532,91300001.0
2005-05-18 01:51:00,0.70526,0.70586,0.70522,0.70555,78700001.0
2005-05-18 01:52:00,0.70526,0.70555,0.70513,0.70555,76699998.0
2005-05-18 01:53:00,0.70567,0.70567,0.70516,0.70544,92899999.0
2005-05-18 01:54:00,0.70552,0.70555,0.70522,0.70549,116500001.0
2005-05-18 01:55:00,0.70559,0.70559,0.70543,0.70551,132500000.0
2005-05-18 01:56:00,0.70538,0.70579,0.70538,0.70579,74700000.0
2005-05-18 01:57:00,0.70557,0.70557,0.7053,0.70533,80799999.0
2005-05-18 01:58:00,0.70519,0.70561,0.70517,0.70561,100000001.0
2005-05-18 01:59:00,0.70561,0.70569,0.70545,0.70563,115700001.0
2005-05-18 02:00:00,0.70537,0.70564,0.70537,0.70564,56299999.0
2005-05-18 02:01:00,0.70505,0.70545,0.70492,0.70507,88700000.0
2005-05-18 02:02:00,0.70521,0.70541,0.70493,0.70513,130300000.0
2005-05-18 02:03:00,0.70481,0.7051,0.70481,0.70498,104700001.0
2005-05-18 02:04:00,0.70486,0.70508,0.70471,0.70485,127599999.0
2005-05-18 02:05:00,0.70499,0.70499,0.70464,0.70472,79000000.0
2005-05-18 02:06:00,0.70467,0.70479,0.70417,0.70438,72500001.0
2005-05-18 02:07:00,0.70436,0.70476,0.70434,0.7046,103899999.0
2005-05-18 02:08:00,0.70465,0.70486,0.70456,0.70486,121300001.0
2005-05-18 02:09:00,0.70496,0.70517,0.7048,0.70496,106700001.0
2005-05-18 02:10:00,0.70485,0.70535,0.70471,0.70529,88499999.0
2005-05-18 02:11:00,0.70517,0.70546,0.70492,0.70507,71500000.0
2005-05-18 02:12:00,0.70565,0.70571,0.70525,0.70547,68500000.0
2005-05-18 02:13:00,0.70574,0.70587,0.70534,0.70554,108700000.0
2005-05-18 02:14:00,0.70522,0.70559,0.70514,0.7055,134699999.0
2005-05-18 02:15:00,0.70536,0.70543,0.70518,0.70518,98700000.0
2005-05-18 02:16:00,0.70525,0.70584,0.70525,0.70544,69700000.0
2005-05-18 02:17:00,0.70558,0.70572,0.70536,0.70544,81600001.0
2005-05-18 02:18:00,0.7054,0.70568,0.7054,0.7055,71800000.0
2005-05-18 02:19:00,0.70549,0.70583,0.70541,0.70558,115200000.0
2005-05-18 02:20:00,0.70568,0.70568,0.70531,0.70531,92500000.0
2005-05-18 02:21:00,0.70559,0.70574,0.70555,0.70574,52500000.0
2005-05-18 02:22:00,0.70556,0.70566,0.70542,0.70542,85500000.0
2005-05-18 02:23:00,0.70563,0.70568,0.7051,0.70533,121200000.0
2005-05-18 02:24:00,0.70499,0.70545,0.70494,0.70532,142499999.0
2005-05-18 02:25:00,0.70542,0.70549,0.70506,0.70511,143499999.0
2005-05-18 02:26:00,0.7051,0.7054,0.70508,0.70513,114999999.0
2005-05-18 02:27:00,0.70505,0.70508,0.70473,0.70489,79000000.0
2005-05-18 02:28:00,0.70496,0.70535,0.70488,0.70531,79699999.0
2005-05-18 02:29:00,0.70534,0.70539,0.70516,0.70538,122000002.0
2005-05-18 02:30:00,0.70526,0.70553,0.70511,0.70533,84000000.0
2005-05-18 02:31:00,0.70521,0.70557,0.70516,0.70539,68100000.0
2005-05-18 02:32:00,0.70518,0.70552,0.70518,0.70552,42200000.0
2005-05-18 02:33:00,0.70536,0.70546,0.70523,0.70528,47500000.0
2005-05-18 02:34:00,0.70519,0.70548,0.70509,0.70521,104300000.0
2005-05-18 02:35:00,0.70524,0.70539,0.70512,0.70524,94100003.0
2005-05-18 02:36:00,0.70511,0.70537,0.70498,0.70521,82500000.0
2005-05-18 02:37:00,0.70535,0.70557,0.70509,0.70509,140400001.0
2005-05-18 02:38:00,0.70501,0.70538,0.70494,0.70527,123000002.0
2005-05-18 02:39:00,0.70497,0.70536,0.70497,0.70526,113700000.0
2005-05-18 02:40:00,0.70516,0.70544,0.70505,0.70514,124400000.0
2005-05-18 02:41:00,0.70529,0.70541,0.70503,0.70537,112600000.0
2005-05-18 02:42:00,0.70537,0.70551,0.70526,0.70546,89000000.0
2005-05-18 02:43:00,0.70575,0.70585,0.70536,0.70548,65900000.0
2005-05-18 02:44:00,0.70557,0.70575,0.7054,0.7054,84100001.0
2005-05-18 02:45:00,0.70538,0.70566,0.70536,0.70566,45900000.0
2005-05-18 02:46:00,0.70587,0.70599,0.70546,0.70546,60600000.0
2005-05-18 02:47:00,0.70543,0.70586,0.70539,0.70586,69999999.0
2005-05-18 02:48:00,0.70538,0.70555,0.70525,0.70553,106700000.0
2005-05-18 02:49:00,0.70562,0.70578,0.70547,0.70556,82100000.0
2005-05-18 02:50:00,0.70561,0.70571,0.70548,0.70554,64500000.0
2005-05-18 02:51:00,0.70526,0.70596,0.70518,0.70589,94699998.0
2005-05-18 02:52:00,0.70572,0.70585,0.70537,0.70555,119000001.0
2005-05-18 02:53:00,0.70559,0.70569,0.70526,0.70553,139199999.0
2005-05-18 02:54:00,0.7055,0.70583,0.70544,0.70583,120500002.0
2005-05-18 02:55:00,0.70561,0.70601,0.70556,0.7057,183499999.0
2005-05-18 02:56:00,0.70599,0.70599,0.7055,0.7055,132000000.0
2005-05-18 02:57:00,0.70584,0.70615,0.70574,0.70595,122199998.0
2005-05-18 02:58:00,0.70599,0.70614,0.70581,0.70592,95799998.0
2005-05-18 02:59:00,0.70581,0.70593,0.70553,0.70553,103000000.0
2005-05-18 03:00:00,0.70581,0.70594,0.70565,0.70594,67100001.0
2005-05-18 03:01:00,0.70593,0.70593,0.7057,0.70592,100200000.0
2005-05-18 03:02:00,0.70593,0.70593,0.7057,0.70593,112899999.0
2005-05-18 03:03:00,0.70592,0.70597,0.70549,0.70549,106100000.0
2005-05-18 03:04:00,0.70574,0.70588,0.70545,0.70588,106800000.0
2005-05-18 03:05:00,0.70544,0.70555,0.7053,0.70534,113000001.0
2005-05-18 03:06:00,0.70518,0.70539,0.70505,0.70539,178800000.0
2005-05-18 03:07:00,0.70524,0.70526,0.70503,0.7052,145399998.0
2005-05-18 03:08:00,0.70542,0.70554,0.70506,0.7051,163699998.0
2005-05-18 03:09:00,0.70516,0.70526,0.70476,0.70479,107100001.0
2005-05-18 03:10:00,0.70503,0.70514,0.7046,0.7046,101300000.0
2005-05-18 03:11:00,0.70491,0.70508,0.70476,0.70494,94499999.0
2005-05-18 03:12:00,0.70509,0.7053,0.70489,0.7053,76099999.0
2005-05-18 03:13:00,0.70511,0.7053,0.70503,0.70522,94700000.0
2005-05-18 03:14:00,0.7051,0.70551,0.7051,0.70551,128799998.0
2005-05-18 03:15:00,0.70544,0.70554,0.70519,0.70532,60000000.0
2005-05-18 03:16:00,0.70531,0.70562,0.70526,0.70549,105600000.0
2005-05-18 03:17:00,0.70543,0.70551,0.70509,0.7053,119400001.0
2005-05-18 03:18:00,0.70559,0.70559,0.7052,0.7053,60499998.0
2005-05-18 03:19:00,0.70526,0.70557,0.70526,0.70546,76999999.0
2005-05-18 03:20:00,0.70526,0.70579,0.70525,0.70549,91500000.0
2005-05-18 03:21:00,0.70567,0.70575,0.70536,0.70566,113799999.0
2005-05-18 03:22:00,0.70558,0.70597,0.70535,0.70594,147000004.0
2005-05-18 03:23:00,0.70563,0.70599,0.70561,0.7059,125699999.0
2005-05-18 03:24:00,0.70553,0.70608,0.70553,0.70603,114400001.0
2005-05-18 03:25:00,0.70611,0.70625,0.70584,0.70619,70500001.0
2005-05-18 03:26:00,0.70611,0.70623,0.70603,0.70603,115099999.0
2005-05-18 03:27:00,0.70615,0.70627,0.70604,0.70627,81000000.0
2005-05-18 03:28:00,0.70615,0.70638,0.70593,0.70623,64400000.0
2005-05-18 03:29:00,0.70657,0.70657,0.70593,0.70614,81700000.0
2005-05-18 03:30:00,0.70613,0.70636,0.70612,0.70624,97500000.0
2005-05-18 03:31:00,0.70629,0.70637,0.70596,0.70609,92399999.0
2005-05-18 03:32:00,0.70595,0.70623,0.70576,0.70612,129299999.0
2005-05-18 03:33:00,0.70624,0.70624,0.70611,0.70611,120100001.0
2005-05-18 03:34:00,0.70624,0.70635,0.70605,0.70633,187300000.0
2005-05-18 03:35:00,0.70626,0.70642,0.70592,0.70642,132300003.0
2005-05-18 03:36:00,0.70638,0.70642,0.7061,0.7061,136700000.0
2005-05-18 03:37:00,0.70587,0.70619,0.70577,0.70577,125600000.0
2005-05-18 03:38:00,0.70583,0.70615,0.70582,0.70605,86499999.0
2005-05-18 03:39:00,0.70603,0.70618,0.70587,0.70587,78399999.0
2005-05-18 03:40:00,0.70606,0.70618,0.70599,0.70607,108000001.0
2005-05-18 03:41:00,0.70597,0.70622,0.70589,0.70617,129199999.0
2005-05-18 03:42:00,0.70601,0.70618,0.70575,0.70611,102599999.0
2005-05-18 03:43:00,0.70585,0.70611,0.70585,0.70604,53000000.0
2005-05-18 03:44:00,0.70533,0.70612,0.70533,0.70595,80500000.0
2005-05-18 03:45:00,0.70586,0.70611,0.70573,0.7059,98199999.0
2005-05-18 03:46:00,0.70619,0.70632,0.70589,0.7061,143900000.0
2005-05-18 03:47:00,0.70619,0.70632,0.70607,0.70632,110800000.0
2005-05-18 03:48:00,0.70597,0.70631,0.70597,0.70631,105900000.0
2005-05-18 03:49:00,0.70633,0.70646,0.70618,0.70646,110900000.0
2005-05-18 03:50:00,0.70656,0.70658,0.70629,0.70629,54500000.0
2005-05-18 03:51:00,0.70657,0.70657,0.70627,0.7064,84099999.0
2005-05-18 03:52:00,0.70646,0.70658,0.7063,0.70653,99499999.0
2005-05-18 03:53:00,0.7062,0.70653,0.70615,0.70628,133000000.0
2005-05-18 03:54:00,0.70613,0.70686,0.70613,0.70686,73500000.0
2005-05-18 03:55:00,0.70652,0.70664,0.70636,0.70658,98399999.0
2005-05-18 03:56:00,0.70636,0.70664,0.7063,0.70654,113699999.0
2005-05-18 03:57:00,0.70661,0.70668,0.7064,0.70663,95400000.0
2005-05-18 03:58:00,0.70645,0.70672,0.7063,0.70661,144900002.0
2005-05-18 03:59:00,0.70643,0.70675,0.7063,0.70673,136600001.0
2005-05-18 04:00:00,0.70665,0.70673,0.70628,0.70628,103500000.0
2005-05-18 04:01:00,0.70635,0.70657,0.70624,0.70638,134500001.0
2005-05-18 04:02:00,0.70645,0.70656,0.70607,0.70628,92200001.0
2005-05-18 04:03:00,0.70629,0.70641,0.70618,0.7063,131200001.0
2005-05-18 04:04:00,0.70642,0.70652,0.7061,0.7061,66900000.0
2005-05-18 04:05:00,0.70624,0.70653,0.70624,0.70637,103399999.0
2005-05-18 04:06:00,0.70643,0.70646,0.70621,0.7063,111700001.0
2005-05-18 04:07:00,0.70639,0.70659,0.70614,0.70614,72300000.0
2005-05-18 04:08:00,0.70629,0.70637,0.70609,0.70631,103699998.0
2005-05-18 04:09:00,0.70635,0.70635,0.70608,0.70622,107000000.0
2005-05-18 04:10:00,0.70626,0.70664,0.70617,0.70634,85700001.0
2005-05-18 04:11:00,0.70642,0.70644,0.70615,0.70644,119099998.0
2005-05-18 04:12:00,0.70642,0.70645,0.70604,0.70612,86100001.0
2005-05-18 04:13:00,0.70621,0.70642,0.70612,0.70642,62200002.0
2005-05-18 04:14:00,0.70637,0.7066,0.70613,0.70613,95400000.0
2005-05-18 04:15:00,0.70634,0.70642,0.70634,0.70636,99500001.0
2005-05-18 04:16:00,0.70644,0.70651,0.70629,0.70643,126400000.0
2005-05-18 04:17:00,0.70636,0.70641,0.70613,0.70615,139799999.0
2005-05-18 04:18:00,0.70647,0.70666,0.70634,0.70634,38200000.0
2005-05-18 04:19:00,0.70669,0.70675,0.70636,0.70645,81600000.0
2005-05-18 04:20:00,0.70657,0.70669,0.70635,0.70639,103300000.0
2005-05-18 04:21:00,0.70625,0.70646,0.70601,0.70601,109900000.0
2005-05-18 04:22:00,0.70616,0.7066,0.70614,0.7063,90800001.0
2005-05-18 04:23:00,0.70627,0.7065,0.70625,0.70645,51100000.0
2005-05-18 04:24:00,0.70642,0.70662,0.70635,0.70652,57800000.0
2005-05-18 04:25:00,0.70625,0.70673,0.70622,0.70673,66599999.0
2005-05-18 04:26:00,0.70635,0.70658,0.7063,0.70652,116999999.0
2005-05-18 04:27:00,0.70665,0.70665,0.70637,0.70647,82099999.0
2005-05-18 04:28:00,0.70664,0.70664,0.70642,0.70648,73400000.0
2005-05-18 04:29:00,0.70662,0.70675,0.70639,0.70659,113499999.0
2005-05-18 04:30:00,0.70636,0.70649,0.7063,0.70634,72300000.0
2005-05-18 04:31:00,0.70646,0.70665,0.70636,0.70659,114399999.0
2005-05-18 04:32:00,0.70641,0.70673,0.70641,0.70673,75300000.0
2005-05-18 04:33:00,0.70672,0.7068,0.70627,0.7063,123099998.0
2005-05-18 04:34:00,0.7066,0.7068,0.70655,0.70667,47800000.0
2005-05-18 04:35:00,0.70656,0.70672,0.70642,0.70654,110000000.0
2005-05-18 04:36:00,0.70685,0.70685,0.70653,0.70653,68899999.0
2005-05-18 04:37:00,0.70653,0.70669,0.70638,0.70664,111400001.0
2005-05-18 04:38:00,0.70676,0.70676,0.70636,0.70661,64800000.0
2005-05-18 04:39:00,0.70645,0.70681,0.7063,0.70667,152699998.0
2005-05-18 04:40:00,0.70658,0.70675,0.70648,0.70675,52600000.0
2005-05-18 04:41:00,0.70653,0.70656,0.70629,0.70655,115800001.0
2005-05-18 04:42:00,0.70654,0.70668,0.70641,0.70651,90999999.0
2005-05-18 04:43:00,0.7066,0.70673,0.70658,0.70663,65200000.0
2005-05-18 04:44:00,0.70662,0.70662,0.70629,0.70651,117299999.0
2005-05-18 04:45:00,0.70656,0.70674,0.70656,0.70668,105999999.0
2005-05-18 04:46:00,0.70664,0.70667,0.70629,0.70629,193900003.0
2005-05-18 04:47:00,0.70643,0.70669,0.70636,0.70644,126600002.0
2005-05-18 04:48:00,0.70642,0.70661,0.70622,0.70641,61100000.0
2005-05-18 04:49:00,0.70644,0.7065,0.70603,0.70609,111599999.0
2005-05-18 04:50:00,0.70622,0.70636,0.70582,0.7059,60700000.0
2005-05-18 04:51:00,0.70584,0.70633,0.70579,0.70609,127599999.0
2005-05-18 04:52:00,0.70593,0.70656,0.70592,0.70607,115899999.0
2005-05-18 04:53:00,0.70642,0.70642,0.70608,0.70614,97700000.0
2005-05-18 04:54:00,0.70624,0.7065,0.70617,0.70629,73299999.0
2005-05-18 04:55:00,0.70625,0.70643,0.70615,0.70617,67000000.0
2005-05-18 04:56:00,0.70632,0.70649,0.70617,0.70641,91900002.0
2005-05-18 04:57:00,0.70641,0.70651,0.70606,0.70651,112900001.0
2005-05-18 04:58:00,0.7063,0.70657,0.70626,0.70638,83800001.0
2005-05-18 04:59:00,0.70662,0.70665,0.7064,0.70658,94999999.0
2005-05-18 05:00:00,0.70644,0.7067,0.70633,0.7067,108800000.0
2005-05-18 05:01:00,0.70634,0.70658,0.70623,0.70633,72799999.0
2005-05-18 05:02:00,0.70638,0.70662,0.7062,0.7066,97900000.0
2005-05-18 05:03:00,0.70646,0.70662,0.70634,0.70634,78099999.0
2005-05-18 05:04:00,0.70679,0.70679,0.70617,0.70623,112000000.0
2005-05-18 05:05:00,0.70638,0.70652,0.70617,0.70652,81700000.0
2005-05-18 05:06:00,0.70663,0.70671,0.70637,0.70648,98600000.0
2005-05-18 05:07:00,0.70651,0.70681,0.70651,0.70677,109900000.0
2005-05-18 05:08:00,0.70687,0.70687,0.70644,0.70662,82000000.0
2005-05-18 05:09:00,0.70652,0.70666,0.70648,0.70663,57999999.0
2005-05-18 05:10:00,0.70681,0.70684,0.70657,0.7067,77900000.0
2005-05-18 05:11:00,0.70677,0.70677,0.70634,0.70659,93900001.0
2005-05-18 05:12:00,0.7068,0.70715,0.70664,0.70709,114499999.0
2005-05-18 05:13:00,0.70676,0.70715,0.70672,0.70698,68900001.0
2005-05-18 05:14:00,0.70718,0.70725,0.70696,0.70712,87200000.0
2005-05-18 05:15:00,0.70721,0.70731,0.70664,0.70664,135899998.0
2005-05-18 05:16:00,0.70689,0.70719,0.70688,0.70711,67199999.0
2005-05-18 05:17:00,0.70732,0.70739,0.70682,0.70698,90799998.0
2005-05-18 05:18:00,0.70716,0.70719,0.70697,0.70706,95499999.0
2005-05-18 05:19:00,0.70677,0.70715,0.70671,0.70702,58200000.0
2005-05-18 05:20:00,0.70727,0.70728,0.70696,0.70711,122500001.0
2005-05-18 05:21:00,0.70706,0.70729,0.70702,0.70717,109899999.0
2005-05-18 05:22:00,0.70728,0.70736,0.70706,0.70728,70999999.0
2005-05-18 05:23:00,0.7069,0.70701,0.70668,0.70668,91600000.0
2005-05-18 05:24:00,0.70701,0.70703,0.7067,0.70701,133100002.0
2005-05-18 05:25:00,0.70691,0.70725,0.70671,0.70698,160999998.0
2005-05-18 05:26:00,0.70687,0.70709,0.70675,0.70689,99200000.0
2005-05-18 05:27:00,0.707,0.70705,0.70682,0.70682,76999998.0
2005-05-18 05:28:00,0.70686,0.7071,0.70665,0.70698,128200001.0
2005-05-18 05:29:00,0.707,0.70714,0.7067,0.70686,149900001.0
2005-05-18 05:30:00,0.70688,0.70717,0.7068,0.70706,101100001.0
2005-05-18 05:31:00,0.70702,0.70715,0.70682,0.70701,95500001.0
2005-05-18 05:32:00,0.70688,0.707,0.70681,0.707,128199999.0
2005-05-18 05:33:00,0.70693,0.70714,0.70685,0.70714,76999999.0
2005-05-18 05:34:00,0.70711,0.70716,0.70679,0.70716,63999999.0
2005-05-18 05:35:00,0.70708,0.70723,0.70701,0.70723,124500000.0
2005-05-18 05:36:00,0.70706,0.70713,0.70679,0.70688,122099998.0
2005-05-18 05:37:00,0.70681,0.70703,0.70676,0.70703,84900000.0
2005-05-18 05:38:00,0.70703,0.70715,0.7069,0.70711,71800000.0
2005-05-18 05:39:00,0.70697,0.70732,0.70697,0.70732,100200001.0
2005-05-18 05:40:00,0.70707,0.7071,0.70694,0.707,90200000.0
2005-05-18 05:41:00,0.7071,0.70719,0.70666,0.7068,119000001.0
2005-05-18 05:42:00,0.707,0.7071,0.70676,0.7069,123200000.0
2005-05-18 05:43:00,0.70694,0.7071,0.70675,0.70675,125700000.0
2005-05-18 05:44:00,0.70662,0.70707,0.70658,0.70696,67000000.0
2005-05-18 05:45:00,0.70716,0.70725,0.70668,0.70687,89200000.0
2005-05-18 05:46:00,0.70717,0.70726,0.7071,0.70712,141200001.0
2005-05-18 05:47:00,0.70696,0.70721,0.70684,0.70715,94400000.0
2005-05-18 05:48:00,0.70724,0.70724,0.70684,0.707,76500000.0
2005-05-18 05:49:00,0.70703,0.7074,0.70702,0.7074,49300000.0
2005-05-18 05:50:00,0.70719,0.70738,0.70702,0.70708,84500000.0
2005-05-18 05:51:00,0.70713,0.70718,0.70688,0.70703,66799999.0
2005-05-18 05:52:00,0.70705,0.70729,0.70679,0.70721,91899999.0
2005-05-18 05:53:00,0.70723,0.70742,0.70712,0.70733,159400002.0
2005-05-18 05:54:00,0.70727,0.70744,0.7071,0.70732,120899998.0
2005-05-18 05:55:00,0.70685,0.70717,0.70678,0.70707,50500000.0
2005-05-18 05:56:00,0.70724,0.70753,0.70712,0.70739,125299999.0
2005-05-18 05:57:00,0.70713,0.70744,0.70708,0.70725,66300000.0
2005-05-18 05:58:00,0.70724,0.70742,0.70698,0.70733,106000000.0
2005-05-18 05:59:00,0.7076,0.7076,0.70694,0.70705,182299998.0
2005-05-18 06:00:00,0.70737,0.70748,0.70701,0.70727,121100000.0
2005-05-18 06:01:00,0.70726,0.70739,0.70701,0.70737,129100000.0
2005-05-18 06:02:00,0.70725,0.70745,0.7072,0.70745,48700000.0
2005-05-18 06:03:00,0.70722,0.70742,0.70715,0.70732,98600000.0
2005-05-18 06:04:00,0.70742,0.70754,0.70694,0.70694,122000001.0
2005-05-18 06:05:00,0.70737,0.70747,0.70708,0.70733,109599998.0
2005-05-18 06:06:00,0.70688,0.70745,0.70684,0.70745,98199999.0
2005-05-18 06:07:00,0.70712,0.70715,0.70688,0.70701,78199999.0
2005-05-18 06:08:00,0.70686,0.70707,0.70685,0.70693,129699999.0
2005-05-18 06:09:00,0.70674,0.70704,0.70672,0.70704,90799999.0
2005-05-18 06:10:00,0.70662,0.70705,0.70654,0.70698,83300001.0
2005-05-18 06:11:00,0.70697,0.70697,0.70668,0.70669,74999999.0
2005-05-18 06:12:00,0.70678,0.70695,0.70665,0.70685,111100001.0
2005-05-18 06:13:00,0.70668,0.70712,0.70666,0.70707,139400000.0
2005-05-18 06:14:00,0.70705,0.70714,0.70652,0.70652,95099999.0
2005-05-18 06:15:00,0.70661,0.70686,0.70661,0.70672,88900002.0
2005-05-18 06:16:00,0.70685,0.70689,0.70652,0.70652,81400000.0
2005-05-18 06:17:00,0.70684,0.70711,0.70673,0.70688,73800000.0
2005-05-18 06:18:00,0.70663,0.70718,0.70656,0.70698,159600000.0
2005-05-18 06:19:00,0.70699,0.70709,0.70682,0.707,74100001.0
2005-05-18 06:20:00,0.70705,0.7072,0.70699,0.707,78499998.0
2005-05-18 06:21:00,0.70707,0.70725,0.70691,0.70713,66700000.0
2005-05-18 06:22:00,0.70701,0.70717,0.70693,0.70693,52500000.0
2005-05-18 06:23:00,0.70681,0.70729,0.70653,0.7072,169500001.0
2005-05-18 06:24:00,0.70711,0.70715,0.70678,0.70694,51200000.0
2005-05-18 06:25:00,0.70661,0.7069,0.70652,0.7066,98100000.0
2005-05-18 06:26:00,0.70664,0.7068,0.70654,0.70669,103300001.0
2005-05-18 06:27:00,0.70675,0.70683,0.70655,0.70663,90600000.0
2005-05-18 06:28:00,0.70658,0.70687,0.70658,0.70687,134300000.0
2005-05-18 06:29:00,0.70665,0.70686,0.70659,0.70686,93399999.0
2005-05-18 06:30:00,0.70679,0.70679,0.70639,0.7066,75700000.0
2005-05-18 06:31:00,0.7066,0.70676,0.70649,0.70668,113300000.0
2005-05-18 06:32:00,0.70655,0.70671,0.70641,0.70671,102900001.0
2005-05-18 06:33:00,0.70662,0.70691,0.70656,0.70691,117199999.0
2005-05-18 06:34:00,0.70674,0.70679,0.70655,0.70662,163199998.0
2005-05-18 06:35:00,0.7068,0.70682,0.70649,0.70681,57900000.0
2005-05-18 06:36:00,0.70666,0.70692,0.70655,0.70655,70999999.0
2005-05-18 06:37:00,0.70653,0.70665,0.70645,0.70665,136199997.0
2005-05-18 06:38:00,0.70652,0.70662,0.7063,0.70644,128799999.0
2005-05-18 06:39:00,0.70662,0.7068,0.7065,0.70672,115000002.0
2005-05-18 06:40:00,0.70643,0.70681,0.70643,0.70662,84800000.0
2005-05-18 06:41:00,0.70668,0.70677,0.70657,0.70672,112299999.0
2005-05-18 06:42:00,0.70649,0.70699,0.70649,0.70698,85999999.0
2005-05-18 06:43:00,0.70663,0.70698,0.70653,0.70689,118900000.0
2005-05-18 06:44:00,0.70672,0.7069,0.70666,0.7069,82099999.0
2005-05-18 06:45:00,0.70681,0.70709,0.70681,0.70688,63800000.0
2005-05-18 06:46:00,0.70693,0.70697,0.70682,0.70688,115000000.0
2005-05-18 06:47:00,0.70687,0.70711,0.70687,0.707,158100001.0
2005-05-18 06:48:00,0.70689,0.70695,0.70674,0.7068,92600001.0
2005-05-18 06:49:00,0.70653,0.70689,0.70653,0.70676,66899999.0
2005-05-18 06:50:00,0.70666,0.70682,0.70639,0.70653,94900000.0
2005-05-18 06:51:00,0.70683,0.70703,0.7068,0.70683,145200001.0
2005-05-18 06:52:00,0.70684,0.70695,0.70684,0.70695,116300000.0
2005-05-18 06:53:00,0.7069,0.70692,0.70643,0.70662,121200000.0
2005-05-18 06:54:00,0.70694,0.70701,0.70658,0.7068,146599998.0
2005-05-18 06:55:00,0.70684,0.70698,0.70673,0.70685,117800001.0
2005-05-18 06:56:00,0.70674,0.7069,0.70668,0.70677,72099998.0
2005-05-18 06:57:00,0.70692,0.70704,0.70666,0.70685,86300000.0
2005-05-18 06:58:00,0.7068,0.70689,0.70663,0.7068,112199997.0
2005-05-18 06:59:00,0.70672,0.70713,0.70668,0.707,115399997.0
2005-05-18 07:00:00,0.70679,0.70702,0.70675,0.70675,87000000.0
2005-05-18 07:01:00,0.70669,0.70697,0.70661,0.70675,133599999.0
2005-05-18 07:02:00,0.7068,0.707,0.7068,0.70683,127599999.0
2005-05-18 07:03:00,0.70676,0.70685,0.70663,0.70665,97300001.0
2005-05-18 07:04:00,0.70675,0.70682,0.70663,0.70677,82799999.0
2005-05-18 07:05:00,0.70676,0.70689,0.70663,0.7068,105399999.0
2005-05-18 07:06:00,0.70693,0.70698,0.70671,0.70698,85400000.0
2005-05-18 07:07:00,0.70674,0.70714,0.70664,0.70695,95199998.0
2005-05-18 07:08:00,0.70716,0.70716,0.70674,0.70674,52700001.0
2005-05-18 07:09:00,0.70662,0.70713,0.70662,0.70692,89200000.0
2005-05-18 07:10:00,0.70685,0.70712,0.70682,0.70705,206599996.0
2005-05-18 07:11:00,0.70689,0.70721,0.7068,0.70696,80300000.0
2005-05-18 07:12:00,0.70704,0.70709,0.70683,0.707,65300000.0
2005-05-18 07:13:00,0.70714,0.70714,0.70681,0.70696,85900000.0
2005-05-18 07:14:00,0.70705,0.70722,0.7069,0.70722,100899999.0
2005-05-18 07:15:00,0.70699,0.70717,0.70688,0.70717,100300001.0
2005-05-18 07:16:00,0.70706,0.70732,0.70706,0.70724,64299999.0
2005-05-18 07:17:00,0.70716,0.70725,0.70699,0.70725,76199998.0
2005-05-18 07:18:00,0.70687,0.70739,0.70687,0.70739,158000000.0
2005-05-18 07:19:00,0.70695,0.7072,0.70686,0.70687,109900001.0
2005-05-18 07:20:00,0.70693,0.70713,0.7068,0.707,132499999.0
2005-05-18 07:21:00,0.70695,0.70722,0.70688,0.70694,107300000.0
2005-05-18 07:22:00,0.70707,0.7071,0.70684,0.70692,56899999.0
2005-05-18 07:23:00,0.70715,0.70731,0.70708,0.70731,176699998.0
2005-05-18 07:24:00,0.70687,0.70715,0.70677,0.70715,69600001.0
2005-05-18 07:25:00,0.70685,0.70742,0.70678,0.70742,112100002.0
2005-05-18 07:26:00,0.70725,0.70729,0.70705,0.70717,100900001.0
2005-05-18 07:27:00,0.70728,0.7074,0.70718,0.70732,58200000.0
2005-05-18 07:28:00,0.70688,0.70732,0.70684,0.70727,122299997.0
2005-05-18 07:29:00,0.70727,0.70742,0.70702,0.70742,112800000.0
2005-05-18 07:30:00,0.70712,0.7074,0.70709,0.7074,142200002.0
2005-05-18 07:31:00,0.70741,0.70741,0.70722,0.70735,160699998.0
2005-05-18 07:32:00,0.70732,0.70736,0.70705,0.70705,64200000.0
2005-05-18 07:33:00,0.70745,0.70755,0.70715,0.70715,53800000.0
2005-05-18 07:34:00,0.70732,0.70766,0.70725,0.70735,71699999.0
2005-05-18 07:35:00,0.70726,0.70764,0.70716,0.70752,88599999.0
2005-05-18 07:36:00,0.70707,0.70755,0.70706,0.70755,98900001.0
2005-05-18 07:37:00,0.70755,0.70759,0.70733,0.70752,109099998.0
2005-05-18 07:38:00,0.70756,0.70777,0.70743,0.70775,94800000.0
2005-05-18 07:39:00,0.70767,0.70781,0.70742,0.70742,99699998.0
2005-05-18 07:40:00,0.70749,0.70789,0.70749,0.70777,102699998.0
2005-05-18 07:41:00,0.70769,0.70782,0.70743,0.70769,138399996.0
2005-05-18 07:42:00,0.70775,0.70788,0.7076,0.70774,124799997.0
2005-05-18 07:43:00,0.70775,0.70793,0.70757,0.70757,149899997.0
2005-05-18 07:44:00,0.7079,0.7079,0.70753,0.70777,92500000.0
2005-05-18 07:45:00,0.70772,0.70786,0.70757,0.70775,110100002.0
2005-05-18 07:46:00,0.70759,0.70768,0.70746,0.70751,149399997.0
2005-05-18 07:47:00,0.70755,0.7076,0.70722,0.70727,157900002.0
2005-05-18 07:48:00,0.70744,0.70755,0.70717,0.70729,168399997.0
2005-05-18 07:49:00,0.70724,0.70741,0.70719,0.70726,136400002.0
2005-05-18 07:50:00,0.70734,0.70734,0.70693,0.70708,111999999.0
2005-05-18 07:51:00,0.70712,0.70732,0.7069,0.7069,142600000.0
2005-05-18 07:52:00,0.707,0.70742,0.70694,0.70727,88300000.0
2005-05-18 07:53:00,0.70748,0.70748,0.70685,0.70685,117600002.0
2005-05-18 07:54:00,0.70683,0.70727,0.70683,0.70717,99199999.0
2005-05-18 07:55:00,0.70703,0.70743,0.7069,0.7072,119700000.0
2005-05-18 07:56:00,0.70698,0.70737,0.70691,0.70734,99599998.0
2005-05-18 07:57:00,0.70708,0.70725,0.70701,0.70706,64500000.0
2005-05-18 07:58:00,0.7072,0.70728,0.70685,0.70706,131399999.0
2005-05-18 07:59:00,0.70735,0.70761,0.70711,0.70711,109300000.0
2005-05-18 08:00:00,0.70699,0.70725,0.70692,0.70716,85300000.0
2005-05-18 08:01:00,0.70714,0.70738,0.70691,0.70718,117200000.0
2005-05-18 08:02:00,0.70711,0.70768,0.70707,0.70731,85200001.0
2005-05-18 08:03:00,0.70726,0.70748,0.70716,0.70748,88700000.0
2005-05-18 08:04:00,0.70759,0.70759,0.70725,0.70757,74200000.0
2005-05-18 08:05:00,0.70732,0.70738,0.7071,0.7071,63700000.0
2005-05-18 08:06:00,0.70697,0.70718,0.7068,0.70688,121600000.0
2005-05-18 08:07:00,0.70687,0.70725,0.70681,0.70684,68100000.0
2005-05-18 08:08:00,0.7069,0.70694,0.70673,0.70683,104199999.0
2005-05-18 08:09:00,0.7069,0.70702,0.70652,0.70661,113400001.0
2005-05-18 08:10:00,0.70658,0.70681,0.70639,0.70653,115800002.0
2005-05-18 08:11:00,0.70655,0.70677,0.70642,0.70651,68400000.0
2005-05-18 08:12:00,0.70635,0.7067,0.70631,0.7067,93799999.0
2005-05-18 08:13:00,0.70675,0.70675,0.70651,0.70671,51800000.0
2005-05-18 08:14:00,0.70649,0.70706,0.70647,0.70689,109200000.0
2005-05-18 08:15:00,0.70687,0.70708,0.70685,0.70695,145200001.0
2005-05-18 08:16:00,0.70701,0.70721,0.70682,0.70695,133899999.0
2005-05-18 08:17:00,0.70703,0.70706,0.70682,0.70706,38500000.0
2005-05-18 08:18:00,0.70688,0.70706,0.70672,0.70672,85999998.0
2005-05-18 08:19:00,0.70725,0.70726,0.70697,0.70714,133100000.0
2005-05-18 08:20:00,0.70744,0.70747,0.70725,0.70746,135800002.0
2005-05-18 08:21:00,0.70697,0.7074,0.70683,0.7074,158099999.0
2005-05-18 08:22:00,0.70737,0.70758,0.70737,0.70753,53400002.0
2005-05-18 08:23:00,0.70741,0.70759,0.70727,0.70737,109200000.0
2005-05-18 08:24:00,0.70743,0.70769,0.70743,0.70767,42400000.0
2005-05-18 08:25:00,0.70762,0.70762,0.70714,0.70756,178500002.0
2005-05-18 08:26:00,0.70736,0.70749,0.70723,0.70736,73300000.0
2005-05-18 08:27:00,0.70737,0.70738,0.70699,0.70703,81300000.0
2005-05-18 08:28:00,0.70691,0.70726,0.70678,0.70709,93500001.0
2005-05-18 08:29:00,0.70724,0.70735,0.70693,0.70698,102499999.0
2005-05-18 08:30:00,0.707,0.70745,0.70697,0.70728,101700000.0
2005-05-18 08:31:00,0.7073,0.70734,0.70709,0.70733,131400002.0
2005-05-18 08:32:00,0.70733,0.7074,0.70714,0.7074,58200000.0
2005-05-18 08:33:00,0.70721,0.70746,0.70721,0.7074,120500000.0
2005-05-18 08:34:00,0.70762,0.70762,0.70722,0.70758,127499999.0
2005-05-18 08:35:00,0.70769,0.70788,0.70763,0.70788,104199999.0
2005-05-18 08:36:00,0.7075,0.70782,0.7075,0.70762,58000000.0
2005-05-18 08:37:00,0.70785,0.70791,0.70742,0.70743,161100000.0
2005-05-18 08:38:00,0.70757,0.70783,0.70757,0.70765,119800002.0
2005-05-18 08:39:00,0.70773,0.70776,0.70759,0.70768,79899999.0
2005-05-18 08:40:00,0.70754,0.70775,0.70742,0.70754,127099999.0
2005-05-18 08:41:00,0.70743,0.70762,0.70735,0.70757,105199999.0
2005-05-18 08:42:00,0.70777,0.70777,0.70718,0.7076,111099999.0
2005-05-18 08:43:00,0.70756,0.70778,0.70746,0.70751,115400001.0
2005-05-18 08:44:00,0.70748,0.70765,0.70723,0.70746,91200000.0
2005-05-18 08:45:00,0.70751,0.70775,0.70733,0.70773,52000000.0
2005-05-18 08:46:00,0.70784,0.70784,0.70752,0.70752,63700000.0
2005-05-18 08:47:00,0.70764,0.70769,0.70742,0.70763,126700000.0
2005-05-18 08:48:00,0.70762,0.70763,0.70725,0.70737,62600000.0
2005-05-18 08:49:00,0.70759,0.70765,0.70744,0.70749,70100001.0
2005-05-18 08:50:00,0.70755,0.70758,0.70716,0.70751,71299999.0
2005-05-18 08:51:00,0.70741,0.70766,0.70727,0.70741,107499999.0
2005-05-18 08:52:00,0.7074,0.70799,0.70734,0.70792,127999999.0
2005-05-18 08:53:00,0.70795,0.70805,0.70755,0.70769,177800001.0
2005-05-18 08:54:00,0.70777,0.70786,0.70761,0.70763,100900000.0
2005-05-18 08:55:00,0.70775,0.70797,0.70762,0.7079,87700000.0
2005-05-18 08:56:00,0.70784,0.70819,0.70775,0.708,72499999.0
2005-05-18 08:57:00,0.70804,0.70839,0.70788,0.70826,127600000.0
2005-05-18 08:58:00,0.70842,0.70845,0.70813,0.70822,80200000.0
2005-05-18 08:59:00,0.70836,0.70836,0.70798,0.70811,85399999.0
2005-05-18 09:00:00,0.70817,0.70825,0.70785,0.70813,121500001.0
2005-05-18 09:01:00,0.70813,0.70827,0.70786,0.70795,72700000.0
2005-05-18 09:02:00,0.70819,0.70819,0.70795,0.70808,98300001.0
2005-05-18 09:03:00,0.70819,0.70823,0.70788,0.70818,168700000.0
2005-05-18 09:04:00,0.70808,0.70824,0.70785,0.70805,123599998.0
2005-05-18 09:05:00,0.70776,0.70815,0.7076,0.70805,108999999.0
2005-05-18 09:06:00,0.70807,0.70827,0.70789,0.70794,94300000.0
2005-05-18 09:07:00,0.70796,0.70833,0.70793,0.7081,117999998.0
2005-05-18 09:08:00,0.70831,0.70834,0.70806,0.70814,93100000.0
2005-05-18 09:09:00,0.70797,0.70829,0.7079,0.70813,110599999.0
2005-05-18 09:10:00,0.70817,0.7082,0.70795,0.70805,89000000.0
2005-05-18 09:11:00,0.70805,0.7084,0.70805,0.7084,137900001.0
2005-05-18 09:12:00,0.70827,0.7084,0.70808,0.70823,170199999.0
2005-05-18 09:13:00,0.7084,0.70844,0.7081,0.7081,113000001.0
2005-05-18 09:14:00,0.70833,0.70841,0.70808,0.70822,111799998.0
2005-05-18 09:15:00,0.708,0.70836,0.70795,0.70823,67300000.0
2005-05-18 09:16:00,0.7083,0.70839,0.70788,0.70793,117000000.0
2005-05-18 09:17:00,0.70783,0.70834,0.70782,0.70786,144400001.0
2005-05-18 09:18:00,0.70808,0.70822,0.70781,0.70802,88499998.0
2005-05-18 09:19:00,0.70815,0.70823,0.70794,0.70802,104099998.0
2005-05-18 09:20:00,0.70776,0.70807,0.70775,0.708,103599998.0
2005-05-18 09:21:00,0.70807,0.70814,0.7077,0.7077,58499999.0
2005-05-18 09:22:00,0.70768,0.70808,0.70768,0.70793,58000000.0
2005-05-18 09:23:00,0.70773,0.70806,0.70765,0.70804,66200000.0
2005-05-18 09:24:00,0.70797,0.70806,0.70753,0.70771,85300000.0
2005-05-18 09:25:00,0.70781,0.70787,0.70757,0.70773,125799999.0
2005-05-18 09:26:00,0.7078,0.70793,0.7078,0.70788,49300000.0
2005-05-18 09:27:00,0.70799,0.70809,0.70764,0.70771,89599998.0
2005-05-18 09:28:00,0.70768,0.70798,0.70756,0.70779,114400002.0
2005-05-18 09:29:00,0.70792,0.70804,0.7077,0.70775,72000001.0
2005-05-18 09:30:00,0.70792,0.70797,0.7077,0.70789,166599999.0
2005-05-18 09:31:00,0.70777,0.70804,0.70765,0.70804,152299997.0
2005-05-18 09:32:00,0.70773,0.70777,0.70741,0.70741,100399999.0
2005-05-18 09:33:00,0.70754,0.70779,0.70752,0.7077,70100000.0
2005-05-18 09:34:00,0.70775,0.7079,0.70767,0.70786,86800001.0
2005-05-18 09:35:00,0.70807,0.70807,0.70727,0.70742,108400002.0
2005-05-18 09:36:00,0.70743,0.70793,0.70731,0.70731,128500001.0
2005-05-18 09:37:00,0.70797,0.70804,0.70778,0.70801,188399995.0
2005-05-18 09:38:00,0.70809,0.70815,0.70772,0.70772,105900001.0
2005-05-18 09:39:00,0.70799,0.70823,0.70791,0.7082,186700000.0
2005-05-18 09:40:00,0.70809,0.70832,0.708,0.70814,113899999.0
2005-05-18 09:41:00,0.70801,0.70841,0.70801,0.7081,125700001.0
2005-05-18 09:42:00,0.70813,0.70837,0.70802,0.70802,77300001.0
2005-05-18 09:43:00,0.7081,0.7084,0.7081,0.70816,104400000.0
2005-05-18 09:44:00,0.70851,0.70864,0.70823,0.70827,130800000.0
2005-05-18 09:45:00,0.70847,0.70861,0.70832,0.70832,94599999.0
2005-05-18 09:46:00,0.70826,0.70859,0.70822,0.70832,175700002.0
2005-05-18 09:47:00,0.70827,0.7084,0.70814,0.70822,134100001.0
2005-05-18 09:48:00,0.70835,0.70839,0.70809,0.70815,106899999.0
2005-05-18 09:49:00,0.70822,0.70844,0.70812,0.70828,108499999.0
2005-05-18 09:50:00,0.70827,0.70836,0.70808,0.70824,85999999.0
2005-05-18 09:51:00,0.70821,0.70825,0.70807,0.70807,77400000.0
2005-05-18 09:52:00,0.70801,0.70837,0.70801,0.7083,91500000.0
2005-05-18 09:53:00,0.70831,0.70855,0.70819,0.70835,157000000.0
2005-05-18 09:54:00,0.70826,0.70838,0.70807,0.70818,123199999.0
2005-05-18 09:55:00,0.70824,0.70834,0.70817,0.70831,109000000.0
2005-05-18 09:56:00,0.70847,0.70884,0.70844,0.70881,124800001.0
2005-05-18 09:57:00,0.70863,0.70879,0.70851,0.70863,110400000.0
2005-05-18 09:58:00,0.70841,0.70879,0.70841,0.70866,127000001.0
2005-05-18 09:59:00,0.70869,0.70882,0.70856,0.70882,119700001.0
2005-05-18 10:00:00,0.70874,0.70874,0.70853,0.70862,70500000.0
2005-05-18 10:01:00,0.70881,0.70888,0.70861,0.70872,76199999.0
2005-05-18 10:02:00,0.70889,0.70905,0.70873,0.70883,123000002.0
2005-05-18 10:03:00,0.70877,0.70883,0.70857,0.70866,141599999.0
2005-05-18 10:04:00,0.70866,0.70895,0.70851,0.70851,169400000.0
2005-05-18 10:05:00,0.70878,0.70889,0.70854,0.70854,132600000.0
2005-05-18 10:06:00,0.70904,0.70914,0.70861,0.70875,110199998.0
2005-05-18 10:07:00,0.70902,0.70906,0.70872,0.70879,65200000.0
2005-05-18 10:08:00,0.70863,0.70897,0.70834,0.70834,79400001.0
2005-05-18 10:09:00,0.70831,0.70889,0.70831,0.70885,76100001.0
2005-05-18 10:10:00,0.70851,0.70891,0.70851,0.70871,126299999.0
2005-05-18 10:11:00,0.7088,0.70894,0.70826,0.70872,123499998.0
2005-05-18 10:12:00,0.70892,0.709,0.70865,0.70884,102599999.0
2005-05-18 10:13:00,0.70866,0.70896,0.70865,0.70891,180900002.0
2005-05-18 10:14:00,0.70897,0.70897,0.70864,0.70882,110099998.0
2005-05-18 10:15:00,0.70902,0.7091,0.70869,0.70879,130700001.0
2005-05-18 10:16:00,0.70891,0.70893,0.70874,0.70886,142100000.0
2005-05-18 10:17:00,0.70904,0.70937,0.70901,0.70919,57400000.0
2005-05-18 10:18:00,0.70925,0.70943,0.70915,0.70925,82400000.0
2005-05-18 10:19:00,0.70932,0.70945,0.70905,0.70905,154100000.0
2005-05-18 10:20:00,0.70904,0.7095,0.70904,0.70935,157500000.0
2005-05-18 10:21:00,0.70932,0.70935,0.70911,0.70918,143499999.0
2005-05-18 10:22:00,0.70939,0.70959,0.70934,0.70934,109000000.0
2005-05-18 10:23:00,0.70934,0.7095,0.70912,0.70948,86300000.0
2005-05-18 10:24:00,0.70933,0.70956,0.7093,0.70943,90699999.0
2005-05-18 10:25:00,0.7093,0.70937,0.70914,0.70914,73100001.0
2005-05-18 10:26:00,0.70893,0.70937,0.70893,0.70927,82500000.0
2005-05-18 10:27:00,0.70913,0.70929,0.70907,0.70925,114599999.0
2005-05-18 10:28:00,0.70922,0.70922,0.70892,0.70892,105700002.0
2005-05-18 10:29:00,0.70894,0.70916,0.70884,0.70908,201400000.0
2005-05-18 10:30:00,0.70931,0.70931,0.70882,0.70891,91699998.0
2005-05-18 10:31:00,0.70917,0.70932,0.70902,0.70911,71500000.0
2005-05-18 10:32:00,0.70921,0.70926,0.70899,0.709,123999998.0
2005-05-18 10:33:00,0.70912,0.70939,0.709,0.70915,138199997.0
2005-05-18 10:34:00,0.70911,0.70928,0.70901,0.70921,114799997.0
2005-05-18 10:35:00,0.70914,0.70923,0.70888,0.70914,88399998.0
2005-05-18 10:36:00,0.70901,0.70915,0.70888,0.70915,81200000.0
2005-05-18 10:37:00,0.70907,0.70931,0.70906,0.70926,132400000.0
2005-05-18 10:38:00,0.70912,0.7092,0.70886,0.70903,93800000.0
2005-05-18 10:39:00,0.70871,0.70919,0.70871,0.70907,106100000.0
2005-05-18 10:40:00,0.70916,0.70916,0.70877,0.70883,80300001.0
2005-05-18 10:41:00,0.70882,0.70895,0.70859,0.70868,194400001.0
2005-05-18 10:42:00,0.70911,0.70911,0.70872,0.70883,85900000.0
2005-05-18 10:43:00,0.70891,0.70913,0.70881,0.70905,98899998.0
2005-05-18 10:44:00,0.70895,0.70912,0.70879,0.70912,51800000.0
2005-05-18 10:45:00,0.7092,0.7092,0.70876,0.70885,165400001.0
2005-05-18 10:46:00,0.70867,0.70909,0.70862,0.70895,91999998.0
2005-05-18 10:47:00,0.70888,0.70905,0.70871,0.70883,135699998.0
2005-05-18 10:48:00,0.70852,0.7088,0.70852,0.70878,129500001.0
2005-05-18 10:49:00,0.70858,0.7088,0.70841,0.70841,130200001.0
2005-05-18 10:50:00,0.70877,0.70877,0.70835,0.70839,93900001.0
2005-05-18 10:51:00,0.70836,0.70858,0.70819,0.70852,118800000.0
2005-05-18 10:52:00,0.70844,0.70851,0.70814,0.70849,121899999.0
2005-05-18 10:53:00,0.70829,0.70855,0.70823,0.70829,133799999.0
2005-05-18 10:54:00,0.70816,0.70847,0.70815,0.70829,109700000.0
2005-05-18 10:55:00,0.70835,0.7085,0.70824,0.70834,114900001.0
2005-05-18 10:56:00,0.70822,0.70841,0.70812,0.70813,74999999.0
2005-05-18 10:57:00,0.70803,0.70822,0.70785,0.70785,151500001.0
2005-05-18 10:58:00,0.70791,0.70811,0.70775,0.70802,107199999.0
2005-05-18 10:59:00,0.70812,0.7083,0.70791,0.70814,181399998.0
2005-05-18 11:00:00,0.70788,0.7082,0.70778,0.70788,86400000.0
2005-05-18 11:01:00,0.70776,0.70853,0.70775,0.70843,79200000.0
2005-05-18 11:02:00,0.70798,0.70805,0.70752,0.70752,76200001.0
2005-05-18 11:03:00,0.70771,0.70823,0.70771,0.70797,108499999.0
2005-05-18 11:04:00,0.70783,0.7081,0.70763,0.70782,72900000.0
2005-05-18 11:05:00,0.70788,0.70788,0.70716,0.70777,91600000.0
2005-05-18 11:06:00,0.70756,0.7077,0.70734,0.70734,75700001.0
2005-05-18 11:07:00,0.70747,0.70772,0.70747,0.70758,97300001.0
2005-05-18 11:08:00,0.70776,0.70783,0.70741,0.70751,129700000.0
2005-05-18 11:09:00,0.70801,0.70801,0.70761,0.70781,141199998.0
2005-05-18 11:10:00,0.7075,0.70763,0.70732,0.70754,60200000.0
2005-05-18 11:11:00,0.70764,0.70775,0.7075,0.70767,91700000.0
2005-05-18 11:12:00,0.70768,0.70799,0.70761,0.7079,98899999.0
2005-05-18 11:13:00,0.70797,0.70811,0.70757,0.70768,100900000.0
2005-05-18 11:14:00,0.70771,0.7079,0.70753,0.70753,151500001.0
2005-05-18 11:15:00,0.708,0.70829,0.70769,0.70777,77700000.0
2005-05-18 11:16:00,0.70802,0.70821,0.70788,0.70793,97399998.0
2005-05-18 11:17:00,0.70799,0.70815,0.70792,0.7081,117100001.0
2005-05-18 11:18:00,0.70791,0.7081,0.70777,0.70785,106399999.0
2005-05-18 11:19:00,0.70746,0.70813,0.70746,0.70797,111300000.0
2005-05-18 11:20:00,0.70768,0.70823,0.70768,0.7082,98400001.0
2005-05-18 11:21:00,0.70813,0.70813,0.70772,0.70773,70299999.0
2005-05-18 11:22:00,0.70786,0.70812,0.70782,0.70793,94400000.0
2005-05-18 11:23:00,0.70814,0.70814,0.70787,0.70803,54000000.0
2005-05-18 11:24:00,0.70792,0.70833,0.70785,0.70817,159100000.0
2005-05-18 11:25:00,0.70827,0.70844,0.70777,0.70777,91199999.0
2005-05-18 11:26:00,0.70786,0.70834,0.70786,0.70801,77999998.0
2005-05-18 11:27:00,0.7079,0.70812,0.70781,0.70782,126199999.0
2005-05-18 11:28:00,0.70788,0.70806,0.70781,0.70781,40600000.0
2005-05-18 11:29:00,0.70778,0.70829,0.70771,0.70808,74000001.0
2005-05-18 11:30:00,0.70807,0.70824,0.70752,0.70752,109100001.0
2005-05-18 11:31:00,0.70773,0.70773,0.7073,0.70737,104700000.0
2005-05-18 11:32:00,0.70747,0.70771,0.70728,0.70731,122500001.0
2005-05-18 11:33:00,0.70742,0.70754,0.70735,0.70754,118700000.0
2005-05-18 11:34:00,0.70721,0.70733,0.70713,0.70728,163699998.0
2005-05-18 11:35:00,0.70712,0.70716,0.70677,0.70688,75700000.0
2005-05-18 11:36:00,0.70638,0.70665,0.70617,0.70665,141199999.0
2005-05-18 11:37:00,0.7069,0.7069,0.70597,0.70606,141899999.0
2005-05-18 11:38:00,0.70631,0.70657,0.70615,0.70652,126900001.0
2005-05-18 11:39:00,0.70635,0.70652,0.70627,0.70637,108699999.0
2005-05-18 11:40:00,0.70628,0.70673,0.70628,0.70663,87399999.0
2005-05-18 11:41:00,0.70664,0.7068,0.70662,0.70662,75200000.0
2005-05-18 11:42:00,0.70663,0.70705,0.70651,0.70675,142800001.0
2005-05-18 11:43:00,0.70667,0.70682,0.70658,0.70658,94999999.0
2005-05-18 11:44:00,0.70661,0.70677,0.70635,0.70647,137599999.0
2005-05-18 11:45:00,0.70639,0.7066,0.70639,0.70649,92200001.0
2005-05-18 11:46:00,0.70666,0.70666,0.70628,0.70657,112300000.0
2005-05-18 11:47:00,0.70676,0.70689,0.70644,0.70689,92099999.0
2005-05-18 11:48:00,0.70683,0.70695,0.7066,0.7066,67600001.0
2005-05-18 11:49:00,0.70656,0.7068,0.70644,0.70645,90600000.0
2005-05-18 11:50:00,0.70662,0.70663,0.70624,0.70635,88800000.0
2005-05-18 11:51:00,0.70665,0.70679,0.706,0.70657,150999999.0
2005-05-18 11:52:00,0.70653,0.7066,0.70629,0.70636,117300001.0
2005-05-18 11:53:00,0.70635,0.70635,0.70606,0.70616,83400000.0
2005-05-18 11:54:00,0.70623,0.70639,0.70617,0.70637,147900001.0
2005-05-18 11:55:00,0.70638,0.70673,0.70633,0.70662,136299999.0
2005-05-18 11:56:00,0.70658,0.7069,0.70644,0.7068,113200002.0
2005-05-18 11:57:00,0.70688,0.70711,0.70673,0.70687,63600000.0
2005-05-18 11:58:00,0.70694,0.70699,0.70665,0.70674,96600003.0
2005-05-18 11:59:00,0.7069,0.70694,0.70669,0.70671,118300002.0
2005-05-18 12:00:00,0.70681,0.70707,0.70672,0.70685,120199998.0
2005-05-18 12:01:00,0.70658,0.7068,0.7065,0.7066,188299997.0
2005-05-18 12:02:00,0.70645,0.70688,0.70645,0.70667,105300001.0
2005-05-18 12:03:00,0.70658,0.70666,0.70631,0.70632,97900000.0
2005-05-18 12:04:00,0.7065,0.70662,0.7064,0.70656,118800002.0
2005-05-18 12:05:00,0.70669,0.70682,0.70652,0.70658,96700000.0
2005-05-18 12:06:00,0.70672,0.70694,0.70654,0.70687,79000002.0
2005-05-18 12:07:00,0.70684,0.70733,0.70678,0.70728,86899999.0
2005-05-18 12:08:00,0.70737,0.70751,0.70716,0.70731,116800000.0
2005-05-18 12:09:00,0.70735,0.70738,0.70719,0.70735,149600001.0
2005-05-18 12:10:00,0.70696,0.70787,0.70694,0.70787,54000000.0
2005-05-18 12:11:00,0.70752,0.70778,0.70752,0.70767,120800000.0
2005-05-18 12:12:00,0.7073,0.70783,0.7073,0.70782,81400000.0
2005-05-18 12:13:00,0.7078,0.70792,0.70778,0.70778,106299999.0
2005-05-18 12:14:00,0.70762,0.7078,0.70743,0.70758,96900001.0
2005-05-18 12:15:00,0.70764,0.70777,0.70733,0.70754,71900000.0
2005-05-18 12:16:00,0.70744,0.70764,0.7074,0.70755,123799998.0
2005-05-18 12:17:00,0.70762,0.70776,0.70749,0.70757,92600000.0
2005-05-18 12:18:00,0.70761,0.70768,0.7073,0.70743,93699999.0
2005-05-18 12:19:00,0.70723,0.7074,0.70709,0.70735,147199999.0
2005-05-18 12:20:00,0.70725,0.7073,0.70698,0.70698,118900000.0
2005-05-18 12:21:00,0.70681,0.70727,0.70681,0.70714,88599999.0
2005-05-18 12:22:00,0.70717,0.70738,0.70699,0.7071,114300000.0
2005-05-18 12:23:00,0.70719,0.70733,0.70694,0.70711,107200000.0
2005-05-18 12:24:00,0.70738,0.70753,0.70725,0.70725,85399999.0
2005-05-18 12:25:00,0.70737,0.70743,0.70722,0.70722,100300000.0
2005-05-18 12:26:00,0.70724,0.70746,0.70704,0.70732,142599998.0
2005-05-18 12:27:00,0.70732,0.70734,0.70702,0.7072,144700001.0
2005-05-18 12:28:00,0.70694,0.70733,0.70681,0.70732,122799999.0
2005-05-18 12:29:00,0.70719,0.7072,0.7069,0.7069,169800001.0
2005-05-18 12:30:00,0.70719,0.70734,0.70706,0.70723,96799999.0
2005-05-18 12:31:00,0.70738,0.70752,0.70709,0.70741,95699999.0
2005-05-18 12:32:00,0.70744,0.70745,0.70727,0.70735,126600000.0
2005-05-18 12:33:00,0.70742,0.70758,0.70728,0.7073,160600003.0
2005-05-18 12:34:00,0.70755,0.70764,0.70723,0.70732,109700001.0
2005-05-18 12:35:00,0.70746,0.70754,0.70731,0.70754,118200001.0
2005-05-18 12:36:00,0.70725,0.70816,0.70725,0.70806,83900000.0
2005-05-18 12:37:00,0.70768,0.70787,0.70757,0.7077,73300000.0
2005-05-18 12:38:00,0.70768,0.70774,0.70736,0.70769,97099997.0
2005-05-18 12:39:00,0.70761,0.70786,0.70749,0.70786,64300000.0
2005-05-18 12:40:00,0.70756,0.70774,0.70756,0.70766,85299999.0
2005-05-18 12:41:00,0.70787,0.70787,0.70742,0.70748,76900000.0
2005-05-18 12:42:00,0.70741,0.70756,0.70713,0.70725,130499999.0
2005-05-18 12:43:00,0.70733,0.70737,0.70718,0.70735,102199999.0
2005-05-18 12:44:00,0.70734,0.70734,0.70686,0.70689,104900000.0
2005-05-18 12:45:00,0.70697,0.70722,0.70697,0.70703,170000000.0
2005-05-18 12:46:00,0.70698,0.70739,0.70687,0.70735,167200000.0
2005-05-18 12:47:00,0.70731,0.70732,0.70712,0.7072,92799999.0
2005-05-18 12:48:00,0.70718,0.70742,0.70711,0.7074,94999998.0
2005-05-18 12:49:00,0.70733,0.70746,0.70697,0.70697,108000001.0
2005-05-18 12:50:00,0.7071,0.70739,0.7071,0.70718,78300001.0
2005-05-18 12:51:00,0.70752,0.70767,0.7072,0.7074,80499998.0
2005-05-18 12:52:00,0.70724,0.70795,0.70724,0.70775,118399999.0
2005-05-18 12:53:00,0.70771,0.70786,0.70756,0.70767,103599999.0
2005-05-18 12:54:00,0.70751,0.70761,0.70728,0.70732,109400001.0
2005-05-18 12:55:00,0.7072,0.70739,0.70713,0.70733,143500001.0
2005-05-18 12:56:00,0.7072,0.70741,0.70714,0.70733,175499999.0
2005-05-18 12:57:00,0.70753,0.70753,0.70682,0.70704,195399998.0
2005-05-18 12:58:00,0.70678,0.70712,0.70668,0.70694,72399999.0
2005-05-18 12:59:00,0.70667,0.70703,0.7066,0.707,152000000.0
2005-05-18 13:00:00,0.70689,0.70706,0.70676,0.70705,97099999.0
2005-05-18 13:01:00,0.70709,0.70714,0.70693,0.707,84500000.0
2005-05-18 13:02:00,0.7069,0.70711,0.7068,0.70697,149500001.0
2005-05-18 13:03:00,0.70709,0.70719,0.70692,0.70695,72400000.0
2005-05-18 13:04:00,0.70714,0.70714,0.70648,0.70656,84200000.0
2005-05-18 13:05:00,0.70679,0.70687,0.70635,0.70656,154799999.0
2005-05-18 13:06:00,0.70641,0.70667,0.70626,0.70653,76899998.0
2005-05-18 13:07:00,0.70618,0.70653,0.70618,0.70653,135800002.0
2005-05-18 13:08:00,0.70637,0.70665,0.70637,0.70644,78100000.0
2005-05-18 13:09:00,0.70648,0.70674,0.70641,0.70647,132099999.0
2005-05-18 13:10:00,0.70657,0.70694,0.70657,0.70685,85600000.0
2005-05-18 13:11:00,0.70679,0.70694,0.70661,0.70662,75499999.0
2005-05-18 13:12:00,0.7071,0.70715,0.70653,0.70689,97799999.0
2005-05-18 13:13:00,0.70678,0.70685,0.70659,0.70685,89200000.0
2005-05-18 13:14:00,0.70688,0.70692,0.70658,0.7066,99799999.0
2005-05-18 13:15:00,0.70703,0.7071,0.70684,0.707,86000000.0
2005-05-18 13:16:00,0.70687,0.70693,0.70671,0.70683,166799999.0
2005-05-18 13:17:00,0.70691,0.70706,0.70679,0.70691,151599999.0
2005-05-18 13:18:00,0.70673,0.70692,0.70654,0.70654,98800001.0
2005-05-18 13:19:00,0.70685,0.70687,0.70659,0.7066,89700001.0
2005-05-18 13:20:00,0.70678,0.70694,0.70673,0.70691,98600001.0
2005-05-18 13:21:00,0.70692,0.70705,0.70669,0.70669,91500003.0
2005-05-18 13:22:00,0.70665,0.70686,0.70654,0.70662,46600000.0
2005-05-18 13:23:00,0.70661,0.70677,0.70647,0.70675,94500001.0
2005-05-18 13:24:00,0.70677,0.70696,0.70649,0.70664,118100000.0
2005-05-18 13:25:00,0.70707,0.70707,0.70662,0.70679,165800002.0
2005-05-18 13:26:00,0.70691,0.70713,0.70677,0.70694,91499999.0
2005-05-18 13:27:00,0.70704,0.70745,0.70693,0.70724,94300000.0
2005-05-18 13:28:00,0.70733,0.70799,0.70732,0.70781,100400001.0
2005-05-18 13:29:00,0.70775,0.70785,0.70736,0.7074,129999997.0
2005-05-18 13:30:00,0.70733,0.70815,0.70733,0.70815,94699999.0
2005-05-18 13:31:00,0.70825,0.70838,0.70776,0.70776,77299999.0
2005-05-18 13:32:00,0.70799,0.70839,0.70788,0.70828,55200000.0
2005-05-18 13:33:00,0.70828,0.70876,0.7082,0.70826,104700001.0
2005-05-18 13:34:00,0.70826,0.70856,0.70813,0.70813,75200000.0
2005-05-18 13:35:00,0.70814,0.7083,0.70797,0.70813,71300000.0
2005-05-18 13:36:00,0.70803,0.70867,0.70797,0.70853,92800000.0
2005-05-18 13:37:00,0.7082,0.70837,0.70808,0.70832,73599999.0
2005-05-18 13:38:00,0.70822,0.70832,0.70806,0.70815,151200001.0
2005-05-18 13:39:00,0.70817,0.70831,0.70804,0.70812,88299999.0
2005-05-18 13:40:00,0.70806,0.70857,0.70798,0.70857,114699999.0
2005-05-18 13:41:00,0.70839,0.70854,0.70806,0.70848,152399998.0
2005-05-18 13:42:00,0.70845,0.70864,0.70834,0.70834,115700000.0
2005-05-18 13:43:00,0.70848,0.70879,0.70832,0.70854,167899997.0
2005-05-18 13:44:00,0.70856,0.70873,0.70833,0.70854,109800001.0
2005-05-18 13:45:00,0.70839,0.70847,0.70802,0.7082,127400000.0
2005-05-18 13:46:00,0.70842,0.70842,0.70756,0.70757,95299999.0
2005-05-18 13:47:00,0.70738,0.70799,0.70738,0.70798,69200000.0
2005-05-18 13:48:00,0.70784,0.70784,0.70758,0.70758,68800000.0
2005-05-18 13:49:00,0.7078,0.70804,0.70768,0.70795,73300000.0
2005-05-18 13:50:00,0.70777,0.70808,0.70777,0.70806,120199999.0
2005-05-18 13:51:00,0.7079,0.70807,0.7078,0.70802,113499999.0
2005-05-18 13:52:00,0.70809,0.70809,0.7078,0.70785,55500000.0
2005-05-18 13:53:00,0.70792,0.708,0.70777,0.70798,107999998.0
2005-05-18 13:54:00,0.70783,0.70807,0.7078,0.70793,102800000.0
2005-05-18 13:55:00,0.70794,0.7081,0.7078,0.70785,65100000.0
2005-05-18 13:56:00,0.7082,0.70845,0.70792,0.70798,143299999.0
2005-05-18 13:57:00,0.70806,0.70835,0.70776,0.70823,75700002.0
2005-05-18 13:58:00,0.70804,0.70832,0.70793,0.70815,91600000.0
2005-05-18 13:59:00,0.70814,0.70824,0.70798,0.70798,113400001.0
2005-05-18 14:00:00,0.70799,0.70821,0.70774,0.70809,115599999.0
2005-05-18 14:01:00,0.708,0.70824,0.70787,0.70807,151500001.0
2005-05-18 14:02:00,0.70805,0.7082,0.70784,0.7082,120200000.0
2005-05-18 14:03:00,0.70801,0.70833,0.70798,0.70805,100700001.0
2005-05-18 14:04:00,0.70827,0.70827,0.70764,0.70783,118899998.0
2005-05-18 14:05:00,0.70795,0.70806,0.70778,0.70787,56600000.0
2005-05-18 14:06:00,0.70779,0.70794,0.70761,0.70779,99500000.0
2005-05-18 14:07:00,0.70785,0.70797,0.70769,0.70796,121099999.0
2005-05-18 14:08:00,0.70772,0.70796,0.70767,0.70796,137100002.0
2005-05-18 14:09:00,0.70794,0.70794,0.70772,0.7079,114199999.0
2005-05-18 14:10:00,0.70802,0.70809,0.70772,0.70786,105900000.0
2005-05-18 14:11:00,0.70772,0.70794,0.70759,0.70776,134699999.0
2005-05-18 14:12:00,0.7078,0.70794,0.70767,0.70769,110500001.0
2005-05-18 14:13:00,0.70787,0.70792,0.7075,0.70775,131199997.0
2005-05-18 14:14:00,0.70792,0.70794,0.70764,0.7077,116099999.0
2005-05-18 14:15:00,0.70751,0.70778,0.70749,0.70775,136400001.0
2005-05-18 14:16:00,0.70753,0.70777,0.70741,0.70776,109399999.0
2005-05-18 14:17:00,0.70768,0.70793,0.7076,0.70765,145299999.0
2005-05-18 14:18:00,0.70756,0.70788,0.70738,0.70748,116800000.0
2005-05-18 14:19:00,0.7076,0.7076,0.70719,0.7074,132499997.0
2005-05-18 14:20:00,0.70716,0.70745,0.70716,0.70732,92300000.0
2005-05-18 14:21:00,0.70718,0.70727,0.70689,0.70702,84700001.0
2005-05-18 14:22:00,0.70687,0.70707,0.70682,0.70682,100000000.0
2005-05-18 14:23:00,0.70685,0.70703,0.70675,0.70687,97399999.0
2005-05-18 14:24:00,0.70684,0.70718,0.70678,0.707,68800001.0
2005-05-18 14:25:00,0.70691,0.70729,0.70691,0.70719,47300000.0
2005-05-18 14:26:00,0.70708,0.70718,0.70693,0.70713,145399997.0
2005-05-18 14:27:00,0.70705,0.70728,0.70695,0.70719,153899999.0
2005-05-18 14:28:00,0.70703,0.70747,0.70701,0.70734,98999998.0
2005-05-18 14:29:00,0.70685,0.7074,0.70685,0.70731,115800002.0
2005-05-18 14:30:00,0.70745,0.70767,0.70719,0.70767,123600000.0
2005-05-18 14:31:00,0.70747,0.70843,0.70739,0.70808,81100000.0
2005-05-18 14:32:00,0.70837,0.70849,0.70794,0.70812,66000000.0
2005-05-18 14:33:00,0.70788,0.70844,0.70782,0.70838,143300002.0
2005-05-18 14:34:00,0.7081,0.70841,0.70789,0.70825,138000000.0
2005-05-18 14:35:00,0.70773,0.70834,0.70768,0.70828,127800000.0
2005-05-18 14:36:00,0.70826,0.70846,0.70792,0.70826,68299999.0
2005-05-18 14:37:00,0.70821,0.70853,0.70814,0.70824,105600000.0
2005-05-18 14:38:00,0.70832,0.70839,0.70819,0.70834,109800000.0
2005-05-18 14:39:00,0.70812,0.70854,0.70812,0.70854,134600003.0
2005-05-18 14:40:00,0.70847,0.7088,0.70835,0.70849,70700000.0
2005-05-18 14:41:00,0.70863,0.70886,0.70848,0.70868,75700001.0
2005-05-18 14:42:00,0.70879,0.70892,0.70862,0.70883,128499998.0
2005-05-18 14:43:00,0.70885,0.70899,0.70835,0.7086,139399998.0
2005-05-18 14:44:00,0.70846,0.70883,0.70828,0.70883,54999999.0
2005-05-18 14:45:00,0.70857,0.70899,0.70857,0.70893,28200000.0
2005-05-18 14:46:00,0.70888,0.70901,0.70874,0.70874,156200000.0
2005-05-18 14:47:00,0.70882,0.70889,0.70847,0.70866,156399996.0
2005-05-18 14:48:00,0.70881,0.70888,0.70854,0.7086,123900000.0
2005-05-18 14:49:00,0.70885,0.70895,0.70871,0.70874,96400000.0
2005-05-18 14:50:00,0.70872,0.70884,0.70855,0.70873,112000000.0
2005-05-18 14:51:00,0.70872,0.70897,0.70864,0.70888,161400000.0
2005-05-18 14:52:00,0.70897,0.70906,0.70879,0.70879,114799999.0
2005-05-18 14:53:00,0.70904,0.7094,0.70892,0.7094,77000000.0
2005-05-18 14:54:00,0.70935,0.70946,0.70895,0.7093,142599999.0
2005-05-18 14:55:00,0.70943,0.70953,0.70925,0.70934,100500000.0
2005-05-18 14:56:00,0.70926,0.70956,0.7092,0.70936,101000002.0
2005-05-18 14:57:00,0.70942,0.70944,0.709,0.70916,146499998.0
2005-05-18 14:58:00,0.70927,0.7093,0.70875,0.70891,98400001.0
2005-05-18 14:59:00,0.7091,0.70912,0.70853,0.70866,74100000.0
2005-05-18 15:00:00,0.70871,0.70874,0.70849,0.70854,70100000.0
2005-05-18 15:01:00,0.7084,0.70854,0.70829,0.70847,70500000.0
2005-05-18 15:02:00,0.70867,0.70867,0.70812,0.70812,88100000.0
2005-05-18 15:03:00,0.70857,0.70868,0.70807,0.70813,159700001.0
2005-05-18 15:04:00,0.70825,0.7085,0.70814,0.70815,100400001.0
2005-05-18 15:05:00,0.70813,0.70824,0.70792,0.70792,88700000.0
2005-05-18 15:06:00,0.70804,0.70839,0.70796,0.70818,168800000.0
2005-05-18 15:07:00,0.70807,0.70829,0.70807,0.70821,57000000.0
2005-05-18 15:08:00,0.70834,0.70838,0.70785,0.70785,92100000.0
2005-05-18 15:09:00,0.70812,0.70813,0.70754,0.70763,86800000.0
2005-05-18 15:10:00,0.7078,0.70798,0.70758,0.70794,131399999.0
2005-05-18 15:11:00,0.70797,0.70808,0.70761,0.70806,94699999.0
2005-05-18 15:12:00,0.70835,0.70841,0.70809,0.70837,66900000.0
2005-05-18 15:13:00,0.70824,0.70857,0.70818,0.70826,150299998.0
2005-05-18 15:14:00,0.70855,0.70855,0.70815,0.70823,95699999.0
2005-05-18 15:15:00,0.70834,0.70857,0.70834,0.70852,58200000.0
2005-05-18 15:16:00,0.70832,0.70848,0.70822,0.70831,128499999.0
2005-05-18 15:17:00,0.70826,0.70849,0.70819,0.70826,75100000.0
2005-05-18 15:18:00,0.70824,0.70846,0.70815,0.70815,87600000.0
2005-05-18 15:19:00,0.70833,0.7085,0.70829,0.7084,191800004.0
2005-05-18 15:20:00,0.70829,0.70834,0.70797,0.70834,127000001.0
2005-05-18 15:21:00,0.70832,0.70839,0.70808,0.70814,82799999.0
2005-05-18 15:22:00,0.70826,0.70834,0.70803,0.7082,99699999.0
2005-05-18 15:23:00,0.70829,0.70835,0.70805,0.70815,116900002.0
2005-05-18 15:24:00,0.70826,0.70826,0.70797,0.70823,148700001.0
2005-05-18 15:25:00,0.70823,0.70841,0.70799,0.70827,139100001.0
2005-05-18 15:26:00,0.70805,0.70828,0.70797,0.70811,71099998.0
2005-05-18 15:27:00,0.70818,0.70845,0.70818,0.70818,87300002.0
2005-05-18 15:28:00,0.70804,0.70836,0.70804,0.70818,63800001.0
2005-05-18 15:29:00,0.70832,0.70849,0.70823,0.70843,72800000.0
2005-05-18 15:30:00,0.70852,0.70865,0.70841,0.70854,101699999.0
2005-05-18 15:31:00,0.70841,0.70848,0.70819,0.70823,117699999.0
2005-05-18 15:32:00,0.70833,0.70849,0.70831,0.70841,124499999.0
2005-05-18 15:33:00,0.7083,0.70861,0.70816,0.70824,158400003.0
2005-05-18 15:34:00,0.70834,0.70848,0.70818,0.70839,116100000.0
2005-05-18 15:35:00,0.7083,0.70857,0.7083,0.70841,143799999.0
2005-05-18 15:36:00,0.7084,0.70849,0.70831,0.70843,170199999.0
2005-05-18 15:37:00,0.70836,0.70851,0.7077,0.7077,86899999.0
2005-05-18 15:38:00,0.7077,0.70791,0.70758,0.70785,147799999.0
2005-05-18 15:39:00,0.70771,0.70771,0.70748,0.70771,110200001.0
2005-05-18 15:40:00,0.70779,0.70801,0.70757,0.70757,75700000.0
2005-05-18 15:41:00,0.70775,0.70797,0.70775,0.70787,73399999.0
2005-05-18 15:42:00,0.70781,0.70794,0.70771,0.70777,92000001.0
2005-05-18 15:43:00,0.70791,0.70792,0.70774,0.70778,100900002.0
2005-05-18 15:44:00,0.70789,0.70805,0.70771,0.708,141300002.0
2005-05-18 15:45:00,0.70821,0.70821,0.70774,0.70786,227000001.0
2005-05-18 15:46:00,0.70799,0.7082,0.70784,0.70786,110400001.0
2005-05-18 15:47:00,0.708,0.70817,0.70786,0.70817,152100001.0
2005-05-18 15:48:00,0.70814,0.70822,0.70794,0.70811,130899999.0
2005-05-18 15:49:00,0.70781,0.70806,0.70776,0.70797,136299997.0
2005-05-18 15:50:00,0.70821,0.70832,0.70802,0.70802,59900000.0
2005-05-18 15:51:00,0.70788,0.70803,0.70779,0.70797,84700001.0
2005-05-18 15:52:00,0.70805,0.70826,0.70803,0.70822,125600000.0
2005-05-18 15:53:00,0.70797,0.70801,0.70785,0.70798,80800000.0
2005-05-18 15:54:00,0.7077,0.70799,0.70759,0.70759,120000001.0
2005-05-18 15:55:00,0.70772,0.70781,0.70756,0.7077,122599998.0
2005-05-18 15:56:00,0.70769,0.7079,0.70769,0.70777,128599999.0
2005-05-18 15:57:00,0.70782,0.70792,0.70774,0.70779,142699999.0
2005-05-18 15:58:00,0.70773,0.70783,0.70749,0.7076,139700001.0
2005-05-18 15:59:00,0.70762,0.70769,0.7075,0.70755,91400001.0
2005-05-18 16:00:00,0.70744,0.7076,0.70734,0.70754,181500003.0
2005-05-18 16:01:00,0.70746,0.70769,0.70732,0.70758,111499997.0
2005-05-18 16:02:00,0.70774,0.70776,0.70739,0.70745,115200000.0
2005-05-18 16:03:00,0.70772,0.70791,0.70734,0.70775,101999999.0
2005-05-18 16:04:00,0.70789,0.70805,0.70779,0.70805,170100000.0
2005-05-18 16:05:00,0.708,0.70826,0.70778,0.70822,111499998.0
2005-05-18 16:06:00,0.70813,0.70816,0.70793,0.70815,103600001.0
2005-05-18 16:07:00,0.70801,0.70827,0.70788,0.70801,83700000.0
2005-05-18 16:08:00,0.70808,0.70821,0.70797,0.70808,82600000.0
2005-05-18 16:09:00,0.70814,0.70837,0.70807,0.70817,122099999.0
2005-05-18 16:10:00,0.70811,0.70837,0.7079,0.70823,124000001.0
2005-05-18 16:11:00,0.7083,0.70833,0.70788,0.70788,97500001.0
2005-05-18 16:12:00,0.70797,0.70807,0.70784,0.70799,67500000.0
2005-05-18 16:13:00,0.70812,0.70836,0.70805,0.70817,135500003.0
2005-05-18 16:14:00,0.7083,0.7083,0.70806,0.70806,125100003.0
2005-05-18 16:15:00,0.70805,0.70827,0.70801,0.70811,150900000.0
2005-05-18 16:16:00,0.70818,0.70819,0.70783,0.70798,146700000.0
2005-05-18 16:17:00,0.70786,0.70816,0.7078,0.70816,87800000.0
2005-05-18 16:18:00,0.70785,0.70811,0.70764,0.70804,100599999.0
2005-05-18 16:19:00,0.7079,0.70824,0.7077,0.70803,131499998.0
2005-05-18 16:20:00,0.70814,0.70817,0.70789,0.70815,136900002.0
2005-05-18 16:21:00,0.70803,0.70816,0.70784,0.708,79700000.0
2005-05-18 16:22:00,0.70799,0.70808,0.70775,0.70775,130400000.0
2005-05-18 16:23:00,0.70825,0.70839,0.70811,0.70825,170100000.0
2005-05-18 16:24:00,0.70832,0.70832,0.70793,0.7081,98200000.0
2005-05-18 16:25:00,0.70803,0.70825,0.70795,0.70819,121499999.0
2005-05-18 16:26:00,0.7082,0.70835,0.70808,0.70826,122499997.0
2005-05-18 16:27:00,0.70832,0.70832,0.70798,0.70829,87400000.0
2005-05-18 16:28:00,0.70781,0.7083,0.70781,0.70826,106800001.0
2005-05-18 16:29:00,0.7086,0.7086,0.70807,0.70813,79700001.0
2005-05-18 16:30:00,0.70847,0.70858,0.70816,0.70816,165699995.0
2005-05-18 16:31:00,0.70813,0.70823,0.70803,0.70818,76600000.0
2005-05-18 16:32:00,0.70812,0.70834,0.70805,0.70827,144600000.0
2005-05-18 16:33:00,0.70839,0.70852,0.70822,0.70852,138699999.0
2005-05-18 16:34:00,0.70843,0.70853,0.70835,0.70841,105300000.0
2005-05-18 16:35:00,0.70835,0.70847,0.70833,0.70838,68100000.0
2005-05-18 16:36:00,0.70837,0.70852,0.70827,0.70849,69500000.0
2005-05-18 16:37:00,0.7085,0.70866,0.70833,0.70833,98899999.0
2005-05-18 16:38:00,0.70865,0.7087,0.70839,0.70855,47700000.0
2005-05-18 16:39:00,0.70839,0.70862,0.70831,0.70855,106800000.0
2005-05-18 16:40:00,0.7087,0.70877,0.70862,0.70863,83600000.0
2005-05-18 16:41:00,0.70861,0.70894,0.70857,0.70869,140200001.0
2005-05-18 16:42:00,0.70877,0.70884,0.70862,0.70882,152299997.0
2005-05-18 16:43:00,0.70875,0.70918,0.7087,0.70885,148600000.0
2005-05-18 16:44:00,0.70894,0.70924,0.70891,0.70895,138300001.0
2005-05-18 16:45:00,0.7091,0.7091,0.70891,0.70893,130900000.0
2005-05-18 16:46:00,0.70914,0.70922,0.70904,0.7092,126600000.0
2005-05-18 16:47:00,0.70918,0.70922,0.70907,0.70907,66100000.0
2005-05-18 16:48:00,0.70933,0.70944,0.7091,0.70931,124500001.0
2005-05-18 16:49:00,0.70936,0.70978,0.70933,0.70974,111800000.0
2005-05-18 16:50:00,0.70971,0.71023,0.70971,0.71018,100300000.0
2005-05-18 16:51:00,0.71026,0.71034,0.70998,0.70998,125600001.0
2005-05-18 16:52:00,0.7099,0.70995,0.70962,0.70973,81800000.0
2005-05-18 16:53:00,0.70971,0.70985,0.70965,0.70985,104100001.0
2005-05-18 16:54:00,0.70993,0.71013,0.70986,0.71013,143900000.0
2005-05-18 16:55:00,0.71006,0.71027,0.70995,0.71027,123300001.0
2005-05-18 16:56:00,0.71048,0.71048,0.71003,0.71008,81400000.0
2005-05-18 16:57:00,0.71008,0.71019,0.70987,0.71004,75999999.0
2005-05-18 16:58:00,0.71,0.7101,0.70981,0.71,138400002.0
2005-05-18 16:59:00,0.71014,0.71022,0.70996,0.71022,68499999.0
2005-05-18 17:00:00,0.71024,0.71029,0.71004,0.7102,127600000.0
2005-05-18 17:01:00,0.7101,0.71033,0.70997,0.71033,45700000.0
2005-05-18 17:02:00,0.71021,0.71021,0.70997,0.70997,81900001.0
2005-05-18 17:03:00,0.70961,0.71006,0.70961,0.70977,95100000.0
2005-05-18 17:04:00,0.70983,0.70994,0.70974,0.70984,91100001.0
2005-05-18 17:05:00,0.70988,0.71024,0.7098,0.71013,129000000.0
2005-05-18 17:06:00,0.70999,0.71017,0.70969,0.70987,68700000.0
2005-05-18 17:07:00,0.70991,0.71,0.70973,0.71,109100000.0
2005-05-18 17:08:00,0.70988,0.71004,0.70988,0.71004,119500003.0
2005-05-18 17:09:00,0.71024,0.71053,0.71018,0.71053,56000000.0
2005-05-18 17:10:00,0.7104,0.71112,0.71038,0.71107,84700000.0
2005-05-18 17:11:00,0.7111,0.71143,0.71051,0.71058,124400000.0
2005-05-18 17:12:00,0.71035,0.71094,0.71035,0.71074,81000001.0
2005-05-18 17:13:00,0.7109,0.71094,0.71049,0.71054,120899999.0
2005-05-18 17:14:00,0.71044,0.71085,0.71044,0.71085,90099999.0
2005-05-18 17:15:00,0.71097,0.71103,0.71061,0.71076,98799999.0
2005-05-18 17:16:00,0.71103,0.71103,0.71069,0.71076,39899999.0
2005-05-18 17:17:00,0.71081,0.71096,0.71061,0.71071,100999999.0
2005-05-18 17:18:00,0.71068,0.71082,0.71056,0.7108,105900001.0
2005-05-18 17:19:00,0.71065,0.71087,0.71056,0.71087,137300002.0
2005-05-18 17:20:00,0.71076,0.71103,0.71075,0.71102,71699999.0
2005-05-18 17:21:00,0.71125,0.71146,0.71114,0.71128,130300000.0
2005-05-18 17:22:00,0.71131,0.71174,0.71131,0.71173,152299997.0
2005-05-18 17:23:00,0.71148,0.7121,0.71148,0.71192,88200001.0
2005-05-18 17:24:00,0.7115,0.71167,0.71113,0.71155,118600000.0
2005-05-18 17:25:00,0.7117,0.71185,0.71162,0.71185,96700000.0
2005-05-18 17:26:00,0.7119,0.71202,0.7117,0.71188,83799999.0
2005-05-18 17:27:00,0.71194,0.71205,0.71173,0.71175,89000000.0
2005-05-18 17:28:00,0.7117,0.71196,0.71157,0.71162,75400000.0
2005-05-18 17:29:00,0.71177,0.71177,0.71127,0.7114,102900001.0
2005-05-18 17:30:00,0.71146,0.71169,0.71136,0.71161,129899999.0
2005-05-18 17:31:00,0.71148,0.71193,0.71144,0.71179,170800001.0
2005-05-18 17:32:00,0.71161,0.71191,0.71151,0.71151,133099998.0
2005-05-18 17:33:00,0.71156,0.71174,0.71147,0.71163,132699998.0
2005-05-18 17:34:00,0.71159,0.71172,0.7112,0.71172,96000000.0
2005-05-18 17:35:00,0.71142,0.7116,0.71139,0.7115,98799999.0
2005-05-18 17:36:00,0.71157,0.71173,0.7114,0.71141,179899998.0
2005-05-18 17:37:00,0.71155,0.71168,0.71149,0.71149,42800000.0
2005-05-18 17:38:00,0.71165,0.71177,0.71156,0.71163,200400003.0
2005-05-18 17:39:00,0.71168,0.71192,0.7116,0.71192,142300001.0
2005-05-18 17:40:00,0.71191,0.7122,0.71183,0.71218,156700001.0
2005-05-18 17:41:00,0.71213,0.71261,0.71181,0.71181,126499999.0
2005-05-18 17:42:00,0.71188,0.71241,0.71184,0.71222,71099998.0
2005-05-18 17:43:00,0.71222,0.7123,0.71192,0.71202,89000000.0
2005-05-18 17:44:00,0.71232,0.71241,0.71192,0.7122,166999999.0
2005-05-18 17:45:00,0.71203,0.71247,0.71192,0.71236,121199999.0
2005-05-18 17:46:00,0.71263,0.71293,0.71247,0.71286,124499999.0
2005-05-18 17:47:00,0.71309,0.71322,0.71273,0.71278,101500000.0
2005-05-18 17:48:00,0.71276,0.71281,0.71258,0.71275,85500001.0
2005-05-18 17:49:00,0.71279,0.71289,0.71249,0.71254,86100002.0
2005-05-18 17:50:00,0.71244,0.7127,0.71231,0.71251,126799998.0
2005-05-18 17:51:00,0.71248,0.71286,0.71242,0.71262,119500000.0
2005-05-18 17:52:00,0.71255,0.71266,0.71241,0.71241,75600000.0
2005-05-18 17:53:00,0.71256,0.71266,0.71241,0.71252,80500000.0
2005-05-18 17:54:00,0.71228,0.71245,0.71208,0.71214,113799999.0
2005-05-18 17:55:00,0.71218,0.71223,0.71208,0.71217,146700004.0
2005-05-18 17:56:00,0.71199,0.71224,0.71199,0.71219,125800002.0
2005-05-18 17:57:00,0.71225,0.71231,0.71201,0.71201,90199999.0
2005-05-18 17:58:00,0.71203,0.71226,0.7119,0.71202,72399999.0
2005-05-18 17:59:00,0.71163,0.71173,0.71155,0.71158,110700000.0
2005-05-18 18:00:00,0.71154,0.71201,0.71154,0.7118,161100001.0
2005-05-18 18:01:00,0.71184,0.712,0.71163,0.7119,101899999.0
2005-05-18 18:02:00,0.71173,0.71232,0.71163,0.71215,182599999.0
2005-05-18 18:03:00,0.71192,0.71204,0.7114,0.71185,255200001.0
2005-05-18 18:04:00,0.71175,0.71231,0.71175,0.71207,168200000.0
2005-05-18 18:05:00,0.71197,0.71225,0.71182,0.71184,314100000.0
2005-05-18 18:06:00,0.71181,0.71193,0.7117,0.71181,114600001.0
2005-05-18 18:07:00,0.71178,0.71193,0.71158,0.71186,265699998.0
2005-05-18 18:08:00,0.71182,0.71197,0.71145,0.71168,82100000.0
2005-05-18 18:09:00,0.7119,0.71193,0.71153,0.71187,190700000.0
2005-05-18 18:10:00,0.71164,0.71182,0.71148,0.71159,175700003.0
2005-05-18 18:11:00,0.7118,0.71187,0.71155,0.71175,139200000.0
2005-05-18 18:12:00,0.7122,0.7122,0.71174,0.71191,96199999.0
2005-05-18 18:13:00,0.71177,0.71226,0.71171,0.71199,117900001.0
2005-05-18 18:14:00,0.71188,0.71223,0.71175,0.7122,84199998.0
2005-05-18 18:15:00,0.71204,0.71238,0.71194,0.71213,154500003.0
2005-05-18 18:16:00,0.71189,0.71214,0.71175,0.71201,303900001.0
2005-05-18 18:17:00,0.71212,0.71287,0.71188,0.71253,97099999.0
2005-05-18 18:18:00,0.71243,0.71275,0.71238,0.71268,437199996.0
2005-05-18 18:19:00,0.71267,0.7132,0.71249,0.7126,279199999.0
2005-05-18 18:20:00,0.71225,0.7125,0.71196,0.71202,151999997.0
2005-05-18 18:21:00,0.71229,0.71242,0.71182,0.71212,192399998.0
2005-05-18 18:22:00,0.71208,0.71227,0.71189,0.71214,87499999.0
2005-05-18 18:23:00,0.71221,0.71229,0.71192,0.71229,288600000.0
2005-05-18 18:24:00,0.71237,0.71247,0.71213,0.71236,277900003.0
2005-05-18 18:25:00,0.71222,0.71222,0.71186,0.7119,182899999.0
2005-05-18 18:26:00,0.71183,0.71202,0.71178,0.71187,185199998.0
2005-05-18 18:27:00,0.7119,0.71206,0.71173,0.71177,335699996.0
2005-05-18 18:28:00,0.71183,0.71196,0.71173,0.71178,185599997.0
2005-05-18 18:29:00,0.71183,0.71194,0.71169,0.7118,150199999.0
2005-05-18 18:30:00,0.71184,0.71184,0.7115,0.71162,103600003.0
2005-05-18 18:31:00,0.71162,0.71181,0.71144,0.71164,154400000.0
2005-05-18 18:32:00,0.71138,0.71161,0.71125,0.71161,90099998.0
2005-05-18 18:33:00,0.71179,0.71179,0.71134,0.71159,173000000.0
2005-05-18 18:34:00,0.71165,0.71165,0.71119,0.71161,97000001.0
2005-05-18 18:35:00,0.71156,0.71166,0.7114,0.71144,66300000.0
2005-05-18 18:36:00,0.7114,0.71182,0.71124,0.71142,176899996.0
2005-05-18 18:37:00,0.71132,0.71154,0.7112,0.7113,94600000.0
2005-05-18 18:38:00,0.71155,0.71178,0.71121,0.71175,179900003.0
2005-05-18 18:39:00,0.71169,0.71181,0.71139,0.71155,368200000.0
2005-05-18 18:40:00,0.71165,0.71176,0.71144,0.71159,97699999.0
2005-05-18 18:41:00,0.71173,0.71201,0.71152,0.71173,233100001.0
2005-05-18 18:42:00,0.71171,0.71185,0.71169,0.71185,105700000.0
2005-05-18 18:43:00,0.71194,0.7122,0.71152,0.71158,619499996.0
2005-05-18 18:44:00,0.71181,0.71207,0.71154,0.712,302599997.0
2005-05-18 18:45:00,0.71208,0.71232,0.71147,0.71174,419999997.0
2005-05-18 18:46:00,0.71173,0.71219,0.71171,0.71219,124400001.0
2005-05-18 18:47:00,0.7119,0.71232,0.71178,0.71232,193100001.0
2005-05-18 18:48:00,0.71209,0.71214,0.71197,0.71214,182300000.0
2005-05-18 18:49:00,0.71217,0.71226,0.71217,0.71224,138800001.0
2005-05-18 18:50:00,0.71218,0.7124,0.712,0.71233,126200001.0
2005-05-18 18:51:00,0.71236,0.71255,0.71231,0.71249,88099999.0
2005-05-18 18:52:00,0.71251,0.71253,0.71227,0.71232,70900000.0
2005-05-18 18:53:00,0.71234,0.71246,0.71201,0.71239,110099998.0
2005-05-18 18:54:00,0.71231,0.71265,0.71229,0.71243,86600000.0
2005-05-18 18:55:00,0.71235,0.71259,0.71235,0.71248,131899999.0
2005-05-18 18:56:00,0.71238,0.71256,0.71219,0.71243,101000001.0
2005-05-18 18:57:00,0.71233,0.71257,0.71226,0.71226,134999998.0
2005-05-18 18:58:00,0.71229,0.71246,0.71221,0.71222,95199999.0
2005-05-18 18:59:00,0.71227,0.71261,0.71225,0.7124,170200000.0
2005-05-18 19:00:00,0.7126,0.71282,0.71253,0.71281,155300000.0
2005-05-18 19:01:00,0.71286,0.71286,0.7123,0.71274,111899999.0
2005-05-18 19:02:00,0.71279,0.71281,0.71253,0.71266,91599998.0
2005-05-18 19:03:00,0.7126,0.713,0.7126,0.71281,249299997.0
2005-05-18 19:04:00,0.71285,0.71336,0.71282,0.71325,90900000.0
2005-05-18 19:05:00,0.71314,0.71346,0.71311,0.7134,52200001.0
2005-05-18 19:06:00,0.71347,0.71347,0.71314,0.71335,187500001.0
2005-05-18 19:07:00,0.71349,0.71349,0.71301,0.71308,327499999.0
2005-05-18 19:08:00,0.71332,0.71332,0.71302,0.71307,126800000.0
2005-05-18 19:09:00,0.71325,0.7135,0.71319,0.71327,115700000.0
2005-05-18 19:10:00,0.71339,0.71349,0.71322,0.71344,68599999.0
2005-05-18 19:11:00,0.7133,0.71343,0.71317,0.71322,82700000.0
2005-05-18 19:12:00,0.71334,0.71352,0.71326,0.71342,96500000.0
2005-05-18 19:13:00,0.71347,0.71347,0.71308,0.71315,82400001.0
2005-05-18 19:14:00,0.71308,0.71333,0.71301,0.7131,45000000.0
2005-05-18 19:15:00,0.71314,0.71338,0.71307,0.7133,105900000.0
2005-05-18 19:16:00,0.71322,0.71338,0.71293,0.71312,83700000.0
2005-05-18 19:17:00,0.71328,0.71335,0.71292,0.71296,125499998.0
2005-05-18 19:18:00,0.71322,0.71352,0.71322,0.71352,78500000.0
2005-05-18 19:19:00,0.71283,0.71325,0.71281,0.71321,91999998.0
2005-05-18 19:20:00,0.71307,0.7132,0.71291,0.71296,160699998.0
2005-05-18 19:21:00,0.71307,0.71318,0.71257,0.71308,156499999.0
2005-05-18 19:22:00,0.71305,0.7134,0.71301,0.7132,83100000.0
2005-05-18 19:23:00,0.71278,0.71315,0.71278,0.713,94800000.0
2005-05-18 19:24:00,0.71313,0.71343,0.71313,0.71335,90400000.0
2005-05-18 19:25:00,0.71325,0.71354,0.71314,0.71354,55000000.0
2005-05-18 19:26:00,0.71367,0.71368,0.71336,0.71358,95600000.0
2005-05-18 19:27:00,0.713,0.71303,0.71267,0.71275,154900000.0
2005-05-18 19:28:00,0.71298,0.71321,0.71281,0.71302,190399998.0
2005-05-18 19:29:00,0.71291,0.71292,0.71269,0.71274,64700000.0
2005-05-18 19:30:00,0.71283,0.71298,0.71264,0.71298,64900002.0
2005-05-18 19:31:00,0.71314,0.71314,0.71262,0.71275,54200000.0
2005-05-18 19:32:00,0.71275,0.7131,0.71275,0.71297,158999996.0
2005-05-18 19:33:00,0.71277,0.71289,0.71266,0.71283,115999999.0
2005-05-18 19:34:00,0.71299,0.71299,0.71276,0.71283,146400000.0
2005-05-18 19:35:00,0.71273,0.71303,0.71273,0.71282,172699999.0
2005-05-18 19:36:00,0.713,0.71347,0.7128,0.7129,170499999.0
2005-05-18 19:37:00,0.71304,0.71326,0.71268,0.71268,77199999.0
2005-05-18 19:38:00,0.71295,0.71295,0.71244,0.71255,49500000.0
2005-05-18 19:39:00,0.71271,0.71284,0.71234,0.7124,201999998.0
2005-05-18 19:40:00,0.7126,0.71279,0.7126,0.71262,59000000.0
2005-05-18 19:41:00,0.71253,0.71298,0.71246,0.71285,89899999.0
2005-05-18 19:42:00,0.71263,0.71274,0.71242,0.71242,109899999.0
2005-05-18 19:43:00,0.71274,0.71281,0.71225,0.71226,73000001.0
2005-05-18 19:44:00,0.71284,0.71284,0.71237,0.71269,168099995.0
2005-05-18 19:45:00,0.71272,0.71289,0.71243,0.71243,112399998.0
2005-05-18 19:46:00,0.71279,0.7128,0.71258,0.7127,124999998.0
2005-05-18 19:47:00,0.71279,0.71279,0.7124,0.7124,54999999.0
2005-05-18 19:48:00,0.71239,0.71284,0.71239,0.7127,134099999.0
2005-05-18 19:49:00,0.71249,0.71284,0.71246,0.71252,135200000.0
2005-05-18 19:50:00,0.71276,0.71283,0.71249,0.71265,144000002.0
2005-05-18 19:51:00,0.71262,0.71291,0.71251,0.71285,127599999.0
2005-05-18 19:52:00,0.71283,0.71299,0.71264,0.7129,119200000.0
2005-05-18 19:53:00,0.71294,0.71301,0.71267,0.71298,177799999.0
2005-05-18 19:54:00,0.71232,0.71302,0.71232,0.71296,224599998.0
2005-05-18 19:55:00,0.71278,0.71316,0.71275,0.71282,264100001.0
2005-05-18 19:56:00,0.7131,0.71322,0.71292,0.71293,233099997.0
2005-05-18 19:57:00,0.71309,0.71327,0.71288,0.71317,124299999.0
2005-05-18 19:58:00,0.71318,0.71344,0.71301,0.71339,136700002.0
2005-05-18 19:59:00,0.71331,0.71375,0.71326,0.71351,83600000.0
2005-05-18 20:00:00,0.71343,0.71364,0.71309,0.71331,276099999.0
2005-05-18 20:01:00,0.71348,0.71404,0.71348,0.71372,141699998.0
2005-05-18 20:02:00,0.71397,0.71411,0.71379,0.71397,101700001.0
2005-05-18 20:03:00,0.71383,0.714,0.7137,0.714,105499998.0
2005-05-18 20:04:00,0.71382,0.71395,0.71369,0.71385,119300000.0
2005-05-18 20:05:00,0.71381,0.7139,0.71359,0.71366,196100001.0
2005-05-18 20:06:00,0.71365,0.71385,0.7132,0.71368,266399999.0
2005-05-18 20:07:00,0.71385,0.71385,0.71339,0.71348,94100000.0
2005-05-18 20:08:00,0.71367,0.7138,0.71354,0.71363,113900000.0
2005-05-18 20:09:00,0.71383,0.71383,0.7131,0.71351,128700001.0
2005-05-18 20:10:00,0.71365,0.7138,0.71347,0.71358,105799999.0
2005-05-18 20:11:00,0.71351,0.71375,0.7134,0.71375,33300000.0
2005-05-18 20:12:00,0.71385,0.71387,0.7136,0.71387,81599998.0
2005-05-18 20:13:00,0.71371,0.71393,0.71356,0.7139,83600000.0
2005-05-18 20:14:00,0.71366,0.71404,0.71358,0.71404,108500001.0
2005-05-18 20:15:00,0.71375,0.71395,0.71373,0.71395,108999999.0
2005-05-18 20:16:00,0.71383,0.71383,0.71348,0.71351,413300006.0
2005-05-18 20:17:00,0.7135,0.71366,0.71331,0.71341,229800001.0
2005-05-18 20:18:00,0.71339,0.71352,0.71321,0.71341,92600000.0
2005-05-18 20:19:00,0.7137,0.71375,0.7133,0.71353,129999999.0
2005-05-18 20:20:00,0.71364,0.71385,0.71347,0.71375,88100000.0
2005-05-18 20:21:00,0.71367,0.7137,0.71338,0.71338,134700001.0
2005-05-18 20:22:00,0.71357,0.71393,0.71357,0.7139,153299999.0
2005-05-18 20:23:00,0.71399,0.714,0.71363,0.7138,116999997.0
2005-05-18 20:24:00,0.71386,0.7141,0.71346,0.7141,118700001.0
2005-05-18 20:25:00,0.71409,0.71409,0.71378,0.71385,116800000.0
2005-05-18 20:26:00,0.71373,0.71418,0.71373,0.71418,86100001.0
2005-05-18 20:27:00,0.71422,0.71428,0.71385,0.71395,76199999.0
2005-05-18 20:28:00,0.71395,0.71423,0.71391,0.71411,116200001.0
2005-05-18 20:29:00,0.71422,0.71426,0.71393,0.71414,250299997.0
2005-05-18 20:30:00,0.71377,0.71435,0.71377,0.71424,260199999.0
2005-05-18 20:31:00,0.71396,0.71425,0.71384,0.71384,225899999.0
2005-05-18 20:32:00,0.71387,0.71411,0.71374,0.7138,101600000.0
2005-05-18 20:33:00,0.71406,0.71435,0.71373,0.71402,152899999.0
2005-05-18 20:34:00,0.71416,0.71435,0.71405,0.71405,98799998.0
2005-05-18 20:35:00,0.71422,0.71424,0.71392,0.7141,64500000.0
2005-05-18 20:36:00,0.71393,0.71446,0.71385,0.71414,146299999.0
2005-05-18 20:37:00,0.7142,0.7145,0.71392,0.71397,183200000.0
2005-05-18 20:38:00,0.7144,0.7144,0.71383,0.71408,132099999.0
2005-05-18 20:39:00,0.7139,0.71408,0.71378,0.71402,98600000.0
2005-05-18 20:40:00,0.71416,0.71416,0.71364,0.71395,183000001.0
2005-05-18 20:41:00,0.71418,0.71422,0.71393,0.71395,148500001.0
2005-05-18 20:42:00,0.71378,0.71388,0.71361,0.71364,111799998.0
2005-05-18 20:43:00,0.71348,0.71403,0.71348,0.7139,106100000.0
2005-05-18 20:44:00,0.71412,0.71416,0.71374,0.71376,125099999.0
2005-05-18 20:45:00,0.71382,0.71396,0.71373,0.71373,139899997.0
2005-05-18 20:46:00,0.71363,0.71405,0.71353,0.71405,50100000.0
2005-05-18 20:47:00,0.71397,0.71406,0.71381,0.71386,72600001.0
2005-05-18 20:48:00,0.71384,0.71437,0.71384,0.71405,169399996.0
2005-05-18 20:49:00,0.71369,0.71422,0.71369,0.7141,81999999.0
2005-05-18 20:50:00,0.71406,0.71407,0.71368,0.71379,154300000.0
2005-05-18 20:51:00,0.71363,0.71412,0.71363,0.71379,105700000.0
2005-05-18 20:52:00,0.71376,0.71413,0.71373,0.71387,110899999.0
2005-05-18 20:53:00,0.71387,0.71414,0.71366,0.7139,303300002.0
2005-05-18 20:54:00,0.71385,0.7139,0.71343,0.71373,172299999.0
2005-05-18 20:55:00,0.71349,0.71388,0.71349,0.71374,121499999.0
2005-05-18 20:56:00,0.71343,0.71402,0.71343,0.71399,119600000.0
2005-05-18 20:57:00,0.71358,0.71397,0.71335,0.71381,146600002.0
2005-05-18 20:58:00,0.71381,0.71417,0.71372,0.71399,269900000.0
2005-05-18 20:59:00,0.71395,0.71411,0.71366,0.71371,161999999.0
2005-05-18 21:00:00,0.71365,0.71397,0.71352,0.71392,180499998.0
2005-05-18 21:01:00,0.71392,0.71401,0.71335,0.71357,97800000.0
2005-05-18 21:02:00,0.71382,0.71382,0.7136,0.7136,91600000.0
2005-05-18 21:03:00,0.71358,0.71366,0.7133,0.71358,75700000.0
2005-05-18 21:04:00,0.71363,0.71383,0.71345,0.71345,124099996.0
2005-05-18 21:05:00,0.71379,0.71379,0.71354,0.71368,89099999.0
2005-05-18 21:06:00,0.71351,0.71372,0.71331,0.71357,137099999.0
2005-05-18 21:07:00,0.71367,0.7138,0.71352,0.71365,108099999.0
2005-05-18 21:08:00,0.71364,0.71405,0.71357,0.71405,161000000.0
2005-05-18 21:09:00,0.71391,0.71435,0.71386,0.71424,165999998.0
2005-05-18 21:10:00,0.71423,0.71426,0.71395,0.71402,60800000.0
2005-05-18 21:11:00,0.71388,0.71434,0.71387,0.71434,123600001.0
2005-05-18 21:12:00,0.71421,0.71439,0.71398,0.71439,84800001.0
2005-05-18 21:13:00,0.71417,0.7144,0.71403,0.71428,95200001.0
2005-05-18 21:14:00,0.71412,0.71416,0.71394,0.71397,95000001.0
2005-05-18 21:15:00,0.7141,0.71415,0.71374,0.71412,187900001.0
2005-05-18 21:16:00,0.71404,0.7141,0.71381,0.7141,131500002.0
2005-05-18 21:17:00,0.71397,0.71404,0.71361,0.71395,143900001.0
2005-05-18 21:18:00,0.7139,0.71399,0.71372,0.71391,153199999.0
2005-05-18 21:19:00,0.71409,0.71412,0.71368,0.71378,159399999.0
2005-05-18 21:20:00,0.71396,0.71396,0.71354,0.71375,259200000.0
2005-05-18 21:21:00,0.71378,0.71388,0.7135,0.71388,69200000.0
2005-05-18 21:22:00,0.71391,0.71414,0.71377,0.71405,118900000.0
2005-05-18 21:23:00,0.71385,0.7143,0.71373,0.71414,154499998.0
2005-05-18 21:24:00,0.71409,0.71427,0.71402,0.71426,114900000.0
2005-05-18 21:25:00,0.71427,0.7144,0.71402,0.71423,168499998.0
2005-05-18 21:26:00,0.71407,0.7145,0.71396,0.7144,175500000.0
2005-05-18 21:27:00,0.71425,0.71458,0.71425,0.71443,121100001.0
2005-05-18 21:28:00,0.7144,0.71449,0.7144,0.71441,88499998.0
2005-05-18 21:29:00,0.71444,0.71447,0.71371,0.71407,156300001.0
2005-05-18 21:30:00,0.71419,0.71448,0.71401,0.71423,166000001.0
2005-05-18 21:31:00,0.71414,0.71437,0.71409,0.71422,154299999.0
2005-05-18 21:32:00,0.71415,0.71437,0.71398,0.71401,152700001.0
2005-05-18 21:33:00,0.71405,0.71416,0.714,0.71409,91800000.0
2005-05-18 21:34:00,0.71402,0.71417,0.71382,0.71382,68000000.0
2005-05-18 21:35:00,0.71381,0.71408,0.71368,0.71408,161600001.0
2005-05-18 21:36:00,0.71388,0.71408,0.71364,0.71396,209500000.0
2005-05-18 21:37:00,0.71411,0.71427,0.7141,0.71424,130700001.0
2005-05-18 21:38:00,0.71387,0.71408,0.71378,0.71393,94400003.0
2005-05-18 21:39:00,0.7141,0.71416,0.71378,0.71388,98800001.0
2005-05-18 21:40:00,0.71395,0.71398,0.71372,0.71398,178000001.0
2005-05-18 21:41:00,0.71386,0.71397,0.71363,0.71383,140100000.0
2005-05-18 21:42:00,0.71382,0.71398,0.71369,0.71393,81600001.0
2005-05-18 21:43:00,0.71387,0.71403,0.71386,0.71397,92900002.0
2005-05-18 21:44:00,0.71394,0.71395,0.71359,0.71359,87999998.0
2005-05-18 21:45:00,0.71376,0.71402,0.71372,0.71402,99600000.0
2005-05-18 21:46:00,0.71377,0.71406,0.71377,0.71393,92300000.0
2005-05-18 21:47:00,0.71397,0.71404,0.71362,0.7139,138299999.0
2005-05-18 21:48:00,0.71385,0.71405,0.71384,0.71405,114400000.0
2005-05-18 21:49:00,0.71389,0.71409,0.71367,0.71409,56700000.0
2005-05-18 21:50:00,0.7141,0.7141,0.71385,0.71408,111699998.0
2005-05-18 21:51:00,0.71394,0.71405,0.71379,0.71405,136700000.0
2005-05-18 21:52:00,0.71385,0.71417,0.71385,0.71412,82100001.0
2005-05-18 21:53:00,0.71404,0.71404,0.71391,0.71399,76100000.0
2005-05-18 21:54:00,0.7141,0.71415,0.71395,0.71415,112999999.0
2005-05-18 21:55:00,0.71415,0.71424,0.71399,0.71399,80999999.0
2005-05-18 21:56:00,0.71397,0.71397,0.71378,0.71389,120999999.0
2005-05-18 21:57:00,0.71417,0.71424,0.71393,0.71416,135200000.0
2005-05-18 21:58:00,0.71398,0.7141,0.71386,0.71407,53400000.0
2005-05-18 21:59:00,0.7139,0.71435,0.7138,0.71431,115399999.0
2005-05-18 22:00:00,0.71405,0.71432,0.71404,0.71432,80500000.0
2005-05-18 22:01:00,0.71379,0.71437,0.71379,0.71397,131299998.0
2005-05-18 22:02:00,0.71397,0.71436,0.71396,0.71431,83900000.0
2005-05-18 22:03:00,0.71423,0.71452,0.7142,0.71428,174499998.0
2005-05-18 22:04:00,0.71423,0.71431,0.71409,0.71422,109600000.0
2005-05-18 22:05:00,0.71444,0.71459,0.71435,0.71447,113399998.0
2005-05-18 22:06:00,0.71413,0.7145,0.71413,0.71438,88599999.0
2005-05-18 22:07:00,0.71435,0.71441,0.71414,0.71414,79700000.0
2005-05-18 22:08:00,0.71424,0.71438,0.71395,0.71415,112799999.0
2005-05-18 22:09:00,0.71412,0.71433,0.71412,0.71427,86600000.0
2005-05-18 22:10:00,0.71417,0.71446,0.71413,0.71425,86200000.0
2005-05-18 22:11:00,0.71408,0.71447,0.71408,0.7143,103599999.0
2005-05-18 22:12:00,0.71415,0.71433,0.71398,0.71398,116800000.0
2005-05-18 22:13:00,0.7143,0.7143,0.71399,0.71422,67700000.0
2005-05-18 22:14:00,0.71423,0.71455,0.7141,0.71452,94600001.0
2005-05-18 22:15:00,0.7141,0.7144,0.7141,0.71428,129699998.0
2005-05-18 22:16:00,0.71421,0.71436,0.71413,0.71413,153799999.0
2005-05-18 22:17:00,0.71467,0.71467,0.71421,0.7145,72999999.0
2005-05-18 22:18:00,0.71427,0.71438,0.71418,0.71418,126499998.0
2005-05-18 22:19:00,0.71434,0.71458,0.71409,0.71413,93000001.0
2005-05-18 22:20:00,0.71445,0.71456,0.71415,0.71417,115400000.0
2005-05-18 22:21:00,0.71433,0.71453,0.71412,0.71425,77500000.0
2005-05-18 22:22:00,0.71445,0.71445,0.71413,0.71437,109499999.0
2005-05-18 22:23:00,0.71423,0.71449,0.71423,0.71442,105700001.0
2005-05-18 22:24:00,0.71415,0.71459,0.71415,0.71459,175600002.0
2005-05-18 22:25:00,0.71444,0.71444,0.71411,0.71426,91300001.0
2005-05-18 22:26:00,0.7143,0.71441,0.71422,0.71438,99400000.0
2005-05-18 22:27:00,0.71413,0.7144,0.71399,0.71422,138300000.0
2005-05-18 22:28:00,0.71387,0.7141,0.71372,0.71372,114000002.0
2005-05-18 22:29:00,0.714,0.71418,0.71395,0.71415,109700001.0
2005-05-18 22:30:00,0.71418,0.71433,0.71391,0.71418,141500001.0
2005-05-18 22:31:00,0.7142,0.71444,0.71416,0.71429,153200000.0
2005-05-18 22:32:00,0.71412,0.71433,0.71408,0.71409,128200002.0
2005-05-18 22:33:00,0.71417,0.71448,0.71417,0.71423,69500000.0
2005-05-18 22:34:00,0.714,0.71425,0.71394,0.71416,120499995.0
2005-05-18 22:35:00,0.71426,0.71434,0.71409,0.71411,120799999.0
2005-05-18 22:36:00,0.71415,0.71433,0.71396,0.71433,140500000.0
2005-05-18 22:37:00,0.71422,0.71422,0.71384,0.71384,100899999.0
2005-05-18 22:38:00,0.71409,0.71427,0.71379,0.71427,73000000.0
2005-05-18 22:39:00,0.71423,0.71441,0.71402,0.71427,156899998.0
2005-05-18 22:40:00,0.71436,0.71436,0.71404,0.71435,81000000.0
2005-05-18 22:41:00,0.71454,0.71454,0.71405,0.71417,97100000.0
2005-05-18 22:42:00,0.71414,0.7142,0.71392,0.7142,156500002.0
2005-05-18 22:43:00,0.71413,0.71437,0.71385,0.71416,157299998.0
2005-05-18 22:44:00,0.71417,0.71433,0.71391,0.71402,133100000.0
2005-05-18 22:45:00,0.71443,0.71443,0.71411,0.71427,137700000.0
2005-05-18 22:46:00,0.71425,0.71425,0.71385,0.71389,214900001.0
2005-05-18 22:47:00,0.71398,0.71425,0.71371,0.71425,109399999.0
2005-05-18 22:48:00,0.71377,0.71409,0.71377,0.71397,121700001.0
2005-05-18 22:49:00,0.71394,0.71431,0.71394,0.71426,121100001.0
2005-05-18 22:50:00,0.71401,0.71424,0.7137,0.71402,250700000.0
2005-05-18 22:51:00,0.7139,0.71414,0.71366,0.71386,194499999.0
2005-05-18 22:52:00,0.7137,0.71399,0.71359,0.71386,137200000.0
2005-05-18 22:53:00,0.71403,0.71403,0.71383,0.71387,72599999.0
2005-05-18 22:54:00,0.71355,0.71384,0.71346,0.71363,48700000.0
2005-05-18 22:55:00,0.71361,0.7138,0.71356,0.71356,84599998.0
2005-05-18 22:56:00,0.71365,0.71368,0.71354,0.71367,83999999.0
2005-05-18 22:57:00,0.71365,0.71378,0.71358,0.71369,117599999.0
2005-05-18 22:58:00,0.71346,0.71398,0.71346,0.71375,60900000.0
2005-05-18 22:59:00,0.71364,0.71395,0.7136,0.7136,144100000.0
2005-05-18 23:00:00,0.71359,0.71367,0.71335,0.71367,134999999.0
2005-05-18 23:01:00,0.71372,0.71372,0.71318,0.71328,108199997.0
2005-05-18 23:02:00,0.71356,0.71372,0.71351,0.71367,106400001.0
2005-05-18 23:03:00,0.71392,0.71392,0.71324,0.7134,110699998.0
2005-05-18 23:04:00,0.71329,0.7136,0.71329,0.71342,68800000.0
2005-05-18 23:05:00,0.71355,0.71381,0.71353,0.71362,98400001.0
2005-05-18 23:06:00,0.71372,0.71379,0.71334,0.71334,76600001.0
2005-05-18 23:07:00,0.71363,0.71363,0.71336,0.71338,88800002.0
2005-05-18 23:08:00,0.71335,0.7136,0.71314,0.71315,92099999.0
2005-05-18 23:09:00,0.71349,0.71349,0.7131,0.71325,121999999.0
2005-05-18 23:10:00,0.71316,0.71351,0.71295,0.71322,205699997.0
2005-05-18 23:11:00,0.71298,0.71345,0.71291,0.71334,89799999.0
2005-05-18 23:12:00,0.71298,0.71322,0.71292,0.71322,102500000.0
2005-05-18 23:13:00,0.71323,0.71335,0.71302,0.7133,83599999.0
2005-05-18 23:14:00,0.71352,0.71353,0.71319,0.7133,86099999.0
2005-05-18 23:15:00,0.7134,0.71355,0.71326,0.71355,133200000.0
2005-05-18 23:16:00,0.71337,0.7135,0.71322,0.71348,90400000.0
2005-05-18 23:17:00,0.71363,0.71367,0.7131,0.7132,122100001.0
2005-05-18 23:18:00,0.71361,0.71361,0.71334,0.71335,104999998.0
2005-05-18 23:19:00,0.71338,0.71338,0.71304,0.71327,76900000.0
2005-05-18 23:20:00,0.71349,0.71349,0.71317,0.7134,65200000.0
2005-05-18 23:21:00,0.71326,0.7135,0.71317,0.71328,113000001.0
2005-05-18 23:22:00,0.71318,0.71339,0.71304,0.71332,113900002.0
2005-05-18 23:23:00,0.71307,0.71336,0.71307,0.71314,161299997.0
2005-05-18 23:24:00,0.71316,0.71354,0.71301,0.71314,104400000.0
2005-05-18 23:25:00,0.71326,0.71327,0.71311,0.71327,106800000.0
2005-05-18 23:26:00,0.7131,0.71327,0.71309,0.71327,69400001.0
2005-05-18 23:27:00,0.71321,0.71343,0.71317,0.71343,73800000.0
2005-05-18 23:28:00,0.71336,0.7135,0.71315,0.7135,132999999.0
2005-05-18 23:29:00,0.71321,0.71324,0.71299,0.71322,93900001.0
2005-05-18 23:30:00,0.71327,0.71334,0.71304,0.71304,54700000.0
2005-05-18 23:31:00,0.71309,0.71318,0.71302,0.71302,76899999.0
2005-05-18 23:32:00,0.71317,0.7134,0.71317,0.71332,107999998.0
2005-05-18 23:33:00,0.71311,0.71334,0.71306,0.71322,88500000.0
2005-05-18 23:34:00,0.71325,0.71332,0.71299,0.71309,87300001.0
2005-05-18 23:35:00,0.71324,0.71335,0.71294,0.71325,81300001.0
2005-05-18 23:36:00,0.71343,0.71343,0.71306,0.71319,113299999.0
2005-05-18 23:37:00,0.71325,0.71333,0.713,0.713,75499999.0
2005-05-18 23:38:00,0.7133,0.71339,0.71303,0.71304,154400002.0
2005-05-18 23:39:00,0.71307,0.71327,0.71306,0.71326,109999999.0
2005-05-18 23:40:00,0.71323,0.71323,0.71303,0.71316,72900000.0
2005-05-18 23:41:00,0.71317,0.71342,0.71308,0.71342,87800000.0
2005-05-18 23:42:00,0.7134,0.71354,0.71319,0.71319,92400002.0
2005-05-18 23:43:00,0.71334,0.71335,0.71317,0.71335,138399999.0
2005-05-18 23:44:00,0.71315,0.7134,0.71306,0.71306,87000001.0
2005-05-18 23:45:00,0.7134,0.7135,0.71318,0.71333,98300000.0
2005-05-18 23:46:00,0.71372,0.7138,0.7131,0.71331,76700000.0
2005-05-18 23:47:00,0.71339,0.71339,0.71314,0.71332,93899999.0
2005-05-18 23:48:00,0.7132,0.71355,0.7132,0.7133,108699999.0
2005-05-18 23:49:00,0.71343,0.71353,0.71326,0.71336,92399999.0
2005-05-18 23:50:00,0.71342,0.7135,0.71324,0.71342,100600002.0
2005-05-18 23:51:00,0.71323,0.71343,0.71315,0.71336,138600003.0
2005-05-18 23:52:00,0.71357,0.71373,0.71321,0.71351,100000000.0
2005-05-18 23:53:00,0.71362,0.71368,0.71318,0.71337,121800001.0
2005-05-18 23:54:00,0.71332,0.71342,0.71286,0.71297,80500001.0
2005-05-18 23:55:00,0.71325,0.71325,0.71285,0.71285,108400002.0
2005-05-18 23:56:00,0.7129,0.71306,0.71268,0.71291,91300000.0
2005-05-18 23:57:00,0.7129,0.7129,0.7126,0.71272,66799999.0
2005-05-18 23:58:00,0.71275,0.71281,0.71258,0.71271,108399998.0
2005-05-18 23:59:00,0.71265,0.713,0.71265,0.71274,78900000.0
2005-05-19 00:00:00,0.71262,0.71283,0.71247,0.71283,125500001.0
2005-05-19 00:01:00,0.71285,0.71292,0.71271,0.71274,99100001.0
2005-05-19 00:02:00,0.71265,0.71316,0.71259,0.71302,122099999.0
2005-05-19 00:03:00,0.71286,0.71313,0.71276,0.71313,96200000.0
2005-05-19 00:04:00,0.71312,0.71322,0.71312,0.71321,77299999.0
2005-05-19 00:05:00,0.71307,0.71311,0.713,0.71311,89400000.0
2005-05-19 00:06:00,0.71325,0.71329,0.71281,0.71298,53000000.0
2005-05-19 00:07:00,0.71318,0.71323,0.71304,0.71308,102300000.0
2005-05-19 00:08:00,0.71325,0.71327,0.71304,0.71323,132199998.0
2005-05-19 00:09:00,0.71329,0.71332,0.71296,0.71328,115200000.0
2005-05-19 00:10:00,0.713,0.71319,0.71296,0.71311,77299999.0
2005-05-19 00:11:00,0.71309,0.71324,0.7128,0.7131,73400000.0
2005-05-19 00:12:00,0.71313,0.71336,0.71296,0.71318,111799999.0
2005-05-19 00:13:00,0.71339,0.71343,0.7128,0.71296,74700000.0
2005-05-19 00:14:00,0.71294,0.71303,0.71268,0.71295,121100000.0
2005-05-19 00:15:00,0.71297,0.71316,0.71291,0.71293,117099999.0
2005-05-19 00:16:00,0.71295,0.71313,0.71295,0.71309,110399998.0
2005-05-19 00:17:00,0.71302,0.71304,0.71285,0.71302,119300003.0
2005-05-19 00:18:00,0.713,0.71319,0.71286,0.71309,103600000.0
2005-05-19 00:19:00,0.71313,0.71361,0.71312,0.71361,106399999.0
2005-05-19 00:20:00,0.71351,0.71352,0.71322,0.71322,69199999.0
2005-05-19 00:21:00,0.71302,0.71331,0.71302,0.71323,66999999.0
2005-05-19 00:22:00,0.71313,0.71337,0.71305,0.7131,151900002.0
2005-05-19 00:23:00,0.71319,0.7134,0.71319,0.71323,80100000.0
2005-05-19 00:24:00,0.71328,0.71364,0.71316,0.71364,78100000.0
2005-05-19 00:25:00,0.71326,0.71354,0.71326,0.71342,112000002.0
2005-05-19 00:26:00,0.71307,0.71335,0.71307,0.71317,134699998.0
2005-05-19 00:27:00,0.71325,0.71331,0.71295,0.71295,93500000.0
2005-05-19 00:28:00,0.71304,0.71332,0.71299,0.71332,134000000.0
2005-05-19 00:29:00,0.71319,0.71319,0.71295,0.71297,62300000.0
2005-05-19 00:30:00,0.71351,0.71351,0.7131,0.7131,110300001.0
2005-05-19 00:31:00,0.71342,0.71346,0.71334,0.71345,127500001.0
2005-05-19 00:32:00,0.71334,0.71341,0.71302,0.71341,86300002.0
2005-05-19 00:33:00,0.71344,0.71344,0.71312,0.71312,66900000.0
2005-05-19 00:34:00,0.713,0.71337,0.71298,0.71298,132199999.0
2005-05-19 00:35:00,0.7131,0.71334,0.7131,0.71329,80100000.0
2005-05-19 00:36:00,0.71335,0.71335,0.71305,0.71307,83000000.0
2005-05-19 00:37:00,0.71313,0.71321,0.71303,0.71305,116299999.0
2005-05-19 00:38:00,0.71305,0.7133,0.71285,0.7133,57300000.0
2005-05-19 00:39:00,0.71312,0.71319,0.71291,0.71318,117900002.0
2005-05-19 00:40:00,0.7133,0.71342,0.71318,0.71335,176800001.0
2005-05-19 00:41:00,0.71347,0.71347,0.71291,0.71335,109200000.0
2005-05-19 00:42:00,0.71314,0.71344,0.71296,0.71308,108100001.0
2005-05-19 00:43:00,0.71279,0.71307,0.71279,0.71299,91600001.0
2005-05-19 00:44:00,0.71301,0.71321,0.7129,0.71301,71900000.0
2005-05-19 00:45:00,0.71315,0.71328,0.71295,0.71316,105100000.0
2005-05-19 00:46:00,0.71329,0.71338,0.71277,0.71284,91100000.0
2005-05-19 00:47:00,0.71253,0.7129,0.71252,0.71266,140599999.0
2005-05-19 00:48:00,0.71302,0.71315,0.71261,0.71266,77600000.0
2005-05-19 00:49:00,0.713,0.71314,0.71249,0.7129,98100000.0
2005-05-19 00:50:00,0.71282,0.71291,0.71262,0.71291,91200000.0
2005-05-19 00:51:00,0.7129,0.71292,0.7127,0.71285,65200000.0
2005-05-19 00:52:00,0.71284,0.71295,0.71261,0.71266,128000001.0
2005-05-19 00:53:00,0.71288,0.71288,0.71253,0.71253,112500001.0
2005-05-19 00:54:00,0.71291,0.71293,0.71264,0.71276,139800001.0
2005-05-19 00:55:00,0.71267,0.71271,0.7123,0.71259,98599999.0
2005-05-19 00:56:00,0.71246,0.71264,0.7123,0.71264,119700000.0
2005-05-19 00:57:00,0.71243,0.71262,0.71243,0.71244,109200001.0
2005-05-19 00:58:00,0.71215,0.71256,0.71202,0.71255,89700000.0
2005-05-19 00:59:00,0.71229,0.71246,0.71212,0.71224,76900000.0
2005-05-19 01:00:00,0.71246,0.71267,0.7124,0.71254,96100001.0
2005-05-19 01:01:00,0.71247,0.71261,0.71241,0.71252,73300000.0
2005-05-19 01:02:00,0.71247,0.71254,0.71213,0.71235,123700000.0
2005-05-19 01:03:00,0.71252,0.71267,0.71243,0.7125,141200001.0
2005-05-19 01:04:00,0.71237,0.71283,0.71237,0.71278,99300000.0
2005-05-19 01:05:00,0.71263,0.71263,0.71235,0.71261,105799999.0
2005-05-19 01:06:00,0.71249,0.71274,0.71246,0.71246,51799999.0
2005-05-19 01:07:00,0.7125,0.71285,0.7125,0.71285,94400001.0
2005-05-19 01:08:00,0.71244,0.71244,0.71226,0.7123,67300000.0
2005-05-19 01:09:00,0.71256,0.71271,0.7124,0.71267,106600000.0
2005-05-19 01:10:00,0.71244,0.71264,0.71235,0.7126,143899999.0
2005-05-19 01:11:00,0.71263,0.71318,0.71263,0.71318,77699999.0
2005-05-19 01:12:00,0.71306,0.71319,0.71288,0.71309,99500000.0
2005-05-19 01:13:00,0.71321,0.7133,0.71298,0.71302,83299999.0
2005-05-19 01:14:00,0.71292,0.71303,0.7124,0.7124,129099999.0
2005-05-19 01:15:00,0.71235,0.71279,0.71235,0.71249,86999999.0
2005-05-19 01:16:00,0.71229,0.71281,0.71229,0.71279,165699998.0
2005-05-19 01:17:00,0.71267,0.71274,0.71254,0.71274,53900000.0
2005-05-19 01:18:00,0.71269,0.71279,0.71239,0.71257,115600001.0
2005-05-19 01:19:00,0.71239,0.71252,0.71233,0.71249,82600000.0
2005-05-19 01:20:00,0.71238,0.71264,0.71236,0.71241,145499999.0
2005-05-19 01:21:00,0.71235,0.71258,0.71225,0.71258,128700001.0
2005-05-19 01:22:00,0.71226,0.71244,0.7122,0.71235,52300000.0
2005-05-19 01:23:00,0.71227,0.71264,0.71227,0.71248,88599999.0
2005-05-19 01:24:00,0.7124,0.71262,0.7123,0.71235,143700000.0
2005-05-19 01:25:00,0.71242,0.71255,0.71216,0.71229,66900000.0
2005-05-19 01:26:00,0.71274,0.71274,0.71174,0.71174,111100000.0
2005-05-19 01:27:00,0.71187,0.71238,0.71187,0.71237,81500000.0
2005-05-19 01:28:00,0.71219,0.7123,0.71211,0.71229,131000000.0
2005-05-19 01:29:00,0.71219,0.71228,0.7119,0.71195,142200000.0
2005-05-19 01:30:00,0.71221,0.71226,0.71169,0.71224,110200000.0
2005-05-19 01:31:00,0.71206,0.71218,0.71174,0.71206,62200000.0
2005-05-19 01:32:00,0.71166,0.71207,0.71166,0.71205,71000000.0
2005-05-19 01:33:00,0.71172,0.71187,0.71151,0.71181,117800000.0
2005-05-19 01:34:00,0.7116,0.71185,0.71154,0.71167,136400000.0
2005-05-19 01:35:00,0.71179,0.71191,0.71172,0.71186,67800000.0
2005-05-19 01:36:00,0.712,0.71205,0.71166,0.71166,102800000.0
2005-05-19 01:37:00,0.71172,0.71189,0.7116,0.7117,94200000.0
2005-05-19 01:38:00,0.71191,0.71212,0.71169,0.71206,112200000.0
2005-05-19 01:39:00,0.71185,0.71207,0.71181,0.71191,122500000.0
2005-05-19 01:40:00,0.71199,0.71199,0.71169,0.71169,135000000.0
2005-05-19 01:41:00,0.71178,0.71195,0.71166,0.71179,154800000.0
2005-05-19 01:42:00,0.71187,0.71203,0.71171,0.71177,130700001.0
2005-05-19 01:43:00,0.71207,0.71207,0.71173,0.71173,68500000.0
2005-05-19 01:44:00,0.71209,0.7121,0.71186,0.7121,63500000.0
2005-05-19 01:45:00,0.7117,0.71221,0.71169,0.71208,85600000.0
2005-05-19 01:46:00,0.71227,0.71235,0.71172,0.71222,68400000.0
2005-05-19 01:47:00,0.71223,0.71223,0.7117,0.71203,92100000.0
2005-05-19 01:48:00,0.71183,0.71219,0.71175,0.71213,101599999.0
2005-05-19 01:49:00,0.71183,0.71211,0.71171,0.71186,71699999.0
2005-05-19 01:50:00,0.71174,0.71188,0.71158,0.71173,85200000.0
2005-05-19 01:51:00,0.7119,0.7122,0.71184,0.71212,130200001.0
2005-05-19 01:52:00,0.71215,0.71218,0.71173,0.71201,151199999.0
2005-05-19 01:53:00,0.71171,0.71205,0.71157,0.71182,132399999.0
2005-05-19 01:54:00,0.71185,0.71191,0.71146,0.7116,111599999.0
2005-05-19 01:55:00,0.71188,0.7122,0.71171,0.71194,172200002.0
2005-05-19 01:56:00,0.71183,0.71201,0.71163,0.71201,179100001.0
2005-05-19 01:57:00,0.71168,0.71194,0.71168,0.71174,81500001.0
2005-05-19 01:58:00,0.71214,0.71214,0.71175,0.71201,124600002.0
2005-05-19 01:59:00,0.71189,0.71205,0.71172,0.71172,104800000.0
2005-05-19 02:00:00,0.71185,0.71209,0.71169,0.71169,82700000.0
2005-05-19 02:01:00,0.71195,0.71205,0.71169,0.71185,76500002.0
2005-05-19 02:02:00,0.7119,0.71197,0.71151,0.71188,167099997.0
2005-05-19 02:03:00,0.71184,0.712,0.71157,0.71183,180300000.0
2005-05-19 02:04:00,0.71183,0.71205,0.71178,0.71182,126799999.0
2005-05-19 02:05:00,0.71178,0.71211,0.71176,0.71211,81200000.0
2005-05-19 02:06:00,0.7118,0.71187,0.71169,0.7117,86600000.0
2005-05-19 02:07:00,0.71201,0.71225,0.71191,0.71216,65100000.0
2005-05-19 02:08:00,0.71197,0.71221,0.71185,0.71215,90999999.0
2005-05-19 02:09:00,0.71189,0.71213,0.71174,0.71174,78300000.0
2005-05-19 02:10:00,0.71152,0.71211,0.71152,0.71187,121900000.0
2005-05-19 02:11:00,0.71211,0.71219,0.71203,0.71203,71400000.0
2005-05-19 02:12:00,0.71191,0.71223,0.71185,0.71212,73800001.0
2005-05-19 02:13:00,0.712,0.7123,0.71193,0.71203,67800000.0
2005-05-19 02:14:00,0.71211,0.71243,0.71193,0.71233,142700001.0
2005-05-19 02:15:00,0.71212,0.71246,0.71212,0.7123,81900000.0
2005-05-19 02:16:00,0.71217,0.71246,0.71215,0.71215,109900000.0
2005-05-19 02:17:00,0.71203,0.71226,0.71191,0.71226,84700000.0
2005-05-19 02:18:00,0.71183,0.71217,0.71172,0.71217,178300002.0
2005-05-19 02:19:00,0.71235,0.71237,0.71148,0.71155,97099999.0
2005-05-19 02:20:00,0.71166,0.71175,0.71126,0.7115,137399999.0
2005-05-19 02:21:00,0.71143,0.71161,0.7113,0.71147,138000000.0
2005-05-19 02:22:00,0.71145,0.71168,0.71124,0.71151,154999998.0
2005-05-19 02:23:00,0.71156,0.71164,0.71128,0.71154,126800001.0
2005-05-19 02:24:00,0.71143,0.71157,0.71132,0.71139,123700000.0
2005-05-19 02:25:00,0.71157,0.71173,0.71125,0.71172,110299999.0
2005-05-19 02:26:00,0.71177,0.71177,0.71145,0.71145,105300003.0
2005-05-19 02:27:00,0.71175,0.71185,0.71133,0.71148,71500000.0
2005-05-19 02:28:00,0.71154,0.71162,0.7113,0.71139,141899997.0
2005-05-19 02:29:00,0.71158,0.71182,0.7114,0.7114,154200001.0
2005-05-19 02:30:00,0.71157,0.71176,0.71157,0.71164,96699999.0
2005-05-19 02:31:00,0.71145,0.7119,0.71131,0.7119,97700000.0
2005-05-19 02:32:00,0.71172,0.71188,0.71143,0.71188,80999999.0
2005-05-19 02:33:00,0.71154,0.71164,0.71136,0.71143,95199998.0
2005-05-19 02:34:00,0.71135,0.71182,0.71135,0.71172,105600000.0
2005-05-19 02:35:00,0.71162,0.7118,0.71147,0.71167,171800000.0
2005-05-19 02:36:00,0.7114,0.71158,0.71122,0.7113,276600001.0
2005-05-19 02:37:00,0.71134,0.71165,0.71126,0.71126,62300000.0
2005-05-19 02:38:00,0.71124,0.71144,0.71116,0.71135,164099999.0
2005-05-19 02:39:00,0.71123,0.7117,0.71116,0.71131,119300000.0
2005-05-19 02:40:00,0.71157,0.7116,0.71095,0.71152,161399999.0
2005-05-19 02:41:00,0.71127,0.71152,0.71118,0.71121,97200000.0
2005-05-19 02:42:00,0.71138,0.71151,0.71104,0.71133,116399999.0
2005-05-19 02:43:00,0.71156,0.71175,0.71156,0.71175,58099999.0
2005-05-19 02:44:00,0.71123,0.71153,0.71107,0.71123,153600001.0
2005-05-19 02:45:00,0.71114,0.71129,0.71107,0.71119,84399998.0
2005-05-19 02:46:00,0.71108,0.71146,0.71108,0.71142,97599998.0
2005-05-19 02:47:00,0.71132,0.71147,0.71116,0.71129,98000000.0
2005-05-19 02:48:00,0.71159,0.71159,0.71115,0.71144,92499999.0
2005-05-19 02:49:00,0.71122,0.71154,0.71122,0.7115,152499998.0
2005-05-19 02:50:00,0.71134,0.71159,0.71107,0.71133,143700000.0
2005-05-19 02:51:00,0.71134,0.71166,0.71134,0.71146,181499998.0
2005-05-19 02:52:00,0.71126,0.7115,0.7112,0.71136,110100000.0
2005-05-19 02:53:00,0.7113,0.71165,0.7113,0.71151,84299999.0
2005-05-19 02:54:00,0.71174,0.71176,0.71146,0.71166,94500000.0
2005-05-19 02:55:00,0.71176,0.71185,0.71141,0.71144,134899999.0
2005-05-19 02:56:00,0.71164,0.71168,0.71142,0.71143,139199999.0
2005-05-19 02:57:00,0.71139,0.71142,0.71103,0.7111,93799999.0
2005-05-19 02:58:00,0.7115,0.71169,0.71115,0.7116,177899998.0
2005-05-19 02:59:00,0.71164,0.71194,0.71147,0.71154,196099996.0
2005-05-19 03:00:00,0.7117,0.71186,0.71154,0.71167,81200000.0
2005-05-19 03:01:00,0.71155,0.71189,0.71147,0.71165,130299997.0
2005-05-19 03:02:00,0.71148,0.71188,0.71148,0.71188,100300000.0
2005-05-19 03:03:00,0.71163,0.71203,0.71133,0.71134,162599998.0
2005-05-19 03:04:00,0.71127,0.71171,0.71122,0.71171,99099999.0
2005-05-19 03:05:00,0.71134,0.71165,0.71127,0.71148,256799998.0
2005-05-19 03:06:00,0.7114,0.71158,0.7114,0.7115,92499999.0
2005-05-19 03:07:00,0.71155,0.71163,0.71141,0.7116,52300000.0
2005-05-19 03:08:00,0.71142,0.71178,0.71141,0.71143,121500001.0
2005-05-19 03:09:00,0.71151,0.71168,0.71131,0.71168,126100000.0
2005-05-19 03:10:00,0.71161,0.71161,0.71129,0.71145,114900000.0
2005-05-19 03:11:00,0.71147,0.71159,0.7112,0.7112,119400000.0
2005-05-19 03:12:00,0.71166,0.71181,0.7112,0.7113,70999999.0
2005-05-19 03:13:00,0.71164,0.71169,0.71135,0.71149,79800000.0
2005-05-19 03:14:00,0.71163,0.71177,0.71126,0.71153,218500000.0
2005-05-19 03:15:00,0.71173,0.7118,0.7114,0.71158,116199999.0
2005-05-19 03:16:00,0.7113,0.71185,0.7113,0.7117,87300001.0
2005-05-19 03:17:00,0.71197,0.71203,0.7114,0.7114,84999999.0
2005-05-19 03:18:00,0.71136,0.71188,0.71136,0.7118,97000000.0
2005-05-19 03:19:00,0.71151,0.71186,0.71142,0.71158,138800002.0
2005-05-19 03:20:00,0.71205,0.71209,0.71164,0.71173,113600001.0
2005-05-19 03:21:00,0.71184,0.7122,0.71184,0.7122,143499997.0
2005-05-19 03:22:00,0.7117,0.71195,0.7117,0.71191,63000000.0
2005-05-19 03:23:00,0.7119,0.71207,0.71176,0.71186,114000000.0
2005-05-19 03:24:00,0.71155,0.71216,0.71155,0.7121,72000001.0
2005-05-19 03:25:00,0.71188,0.71221,0.71177,0.71219,164200000.0
2005-05-19 03:26:00,0.71213,0.71234,0.712,0.71214,109200001.0
2005-05-19 03:27:00,0.71203,0.71222,0.71191,0.71199,77900000.0
2005-05-19 03:28:00,0.71201,0.71225,0.71161,0.71225,128000000.0
2005-05-19 03:29:00,0.71178,0.71218,0.71178,0.71206,159700003.0
2005-05-19 03:30:00,0.71217,0.71229,0.71182,0.71207,115100000.0
2005-05-19 03:31:00,0.71223,0.71242,0.71211,0.71229,154800003.0
2005-05-19 03:32:00,0.71201,0.71237,0.71187,0.71226,103800001.0
2005-05-19 03:33:00,0.71209,0.71226,0.712,0.71205,74500000.0
2005-05-19 03:34:00,0.71221,0.71244,0.712,0.712,108499999.0
2005-05-19 03:35:00,0.71222,0.71255,0.71209,0.71255,162800001.0
2005-05-19 03:36:00,0.71239,0.71247,0.71166,0.71211,90000000.0
2005-05-19 03:37:00,0.71206,0.71251,0.71206,0.7122,131600001.0
2005-05-19 03:38:00,0.71213,0.71232,0.7121,0.71224,137100001.0
2005-05-19 03:39:00,0.71228,0.71249,0.71228,0.71241,57800000.0
2005-05-19 03:40:00,0.7124,0.71263,0.71232,0.71254,108700000.0
2005-05-19 03:41:00,0.71224,0.71252,0.7122,0.71236,138999999.0
2005-05-19 03:42:00,0.71231,0.71239,0.71205,0.71239,85500000.0
2005-05-19 03:43:00,0.71234,0.71237,0.71197,0.7121,85099998.0
2005-05-19 03:44:00,0.71221,0.71237,0.71193,0.7121,142099998.0
2005-05-19 03:45:00,0.71191,0.71232,0.71191,0.71225,196000000.0
2005-05-19 03:46:00,0.71222,0.71245,0.71195,0.71228,161599998.0
2005-05-19 03:47:00,0.71228,0.71244,0.71218,0.71235,117399998.0
2005-05-19 03:48:00,0.71208,0.71234,0.71188,0.71226,201400003.0
2005-05-19 03:49:00,0.71227,0.71245,0.71204,0.7124,105500001.0
2005-05-19 03:50:00,0.71233,0.71238,0.71201,0.71212,135099999.0
2005-05-19 03:51:00,0.71222,0.71226,0.71196,0.71212,102800001.0
2005-05-19 03:52:00,0.7123,0.71234,0.7119,0.71217,55400001.0
2005-05-19 03:53:00,0.71209,0.71218,0.71189,0.71201,106000002.0
2005-05-19 03:54:00,0.71217,0.71227,0.71186,0.71226,114300002.0
2005-05-19 03:55:00,0.71192,0.71231,0.71186,0.71231,164499999.0
2005-05-19 03:56:00,0.712,0.71223,0.71178,0.71204,185100001.0
2005-05-19 03:57:00,0.71183,0.7124,0.71172,0.71236,84300000.0
2005-05-19 03:58:00,0.71228,0.71228,0.71186,0.712,153500000.0
2005-05-19 03:59:00,0.71178,0.71225,0.71178,0.71216,124000003.0
2005-05-19 04:00:00,0.71203,0.71218,0.71187,0.71187,101799999.0
2005-05-19 04:01:00,0.71192,0.71209,0.71179,0.71209,134100000.0
2005-05-19 04:02:00,0.71186,0.71231,0.71181,0.71225,112800001.0
2005-05-19 04:03:00,0.71195,0.7123,0.71195,0.71204,171500002.0
2005-05-19 04:04:00,0.71208,0.71208,0.71188,0.71193,85300000.0
2005-05-19 04:05:00,0.7119,0.71234,0.7119,0.71198,119899999.0
2005-05-19 04:06:00,0.71212,0.71234,0.71207,0.7123,181700002.0
2005-05-19 04:07:00,0.7119,0.71218,0.7117,0.71192,169200000.0
2005-05-19 04:08:00,0.71201,0.71212,0.71182,0.71185,109199999.0
2005-05-19 04:09:00,0.71198,0.71202,0.71184,0.71202,123900001.0
2005-05-19 04:10:00,0.71208,0.71218,0.71203,0.71206,126200000.0
2005-05-19 04:11:00,0.71225,0.7123,0.71199,0.71199,118500001.0
2005-05-19 04:12:00,0.71226,0.71226,0.71185,0.7121,97500000.0
2005-05-19 04:13:00,0.71213,0.71227,0.71186,0.71197,103899999.0
2005-05-19 04:14:00,0.71187,0.71216,0.71184,0.71184,81100000.0
2005-05-19 04:15:00,0.71199,0.71214,0.71169,0.7118,228999999.0
2005-05-19 04:16:00,0.71184,0.71212,0.71175,0.71193,134700000.0
2005-05-19 04:17:00,0.71202,0.71205,0.71178,0.71191,108999999.0
2005-05-19 04:18:00,0.71207,0.71207,0.71155,0.71188,184700000.0
2005-05-19 04:19:00,0.71139,0.71189,0.71139,0.71164,129900001.0
2005-05-19 04:20:00,0.71192,0.71212,0.71178,0.71212,110400000.0
2005-05-19 04:21:00,0.71176,0.71211,0.71173,0.71192,140000000.0
2005-05-19 04:22:00,0.7118,0.71214,0.7118,0.71211,137000000.0
2005-05-19 04:23:00,0.71193,0.71218,0.71193,0.71213,72599999.0
2005-05-19 04:24:00,0.71169,0.71224,0.71168,0.71211,134600002.0
2005-05-19 04:25:00,0.71218,0.71222,0.71191,0.71191,85900000.0
2005-05-19 04:26:00,0.71206,0.7122,0.71174,0.7121,131300002.0
2005-05-19 04:27:00,0.7119,0.71203,0.7117,0.71191,73600000.0
2005-05-19 04:28:00,0.71186,0.71221,0.71172,0.71211,223199999.0
2005-05-19 04:29:00,0.7119,0.71208,0.71186,0.71189,76399999.0
2005-05-19 04:30:00,0.71215,0.71222,0.71182,0.71196,119300002.0
2005-05-19 04:31:00,0.71193,0.71213,0.71169,0.71197,209100000.0
2005-05-19 04:32:00,0.71191,0.71212,0.71178,0.71178,199399999.0
2005-05-19 04:33:00,0.71159,0.71209,0.71159,0.71209,127400000.0
2005-05-19 04:34:00,0.71218,0.71218,0.71178,0.71199,47200000.0
2005-05-19 04:35:00,0.71192,0.71231,0.71192,0.71227,133700000.0
2005-05-19 04:36:00,0.71192,0.71223,0.7118,0.7118,128799999.0
2005-05-19 04:37:00,0.71213,0.71213,0.71172,0.71188,68200001.0
2005-05-19 04:38:00,0.71192,0.71192,0.71173,0.71186,117899999.0
2005-05-19 04:39:00,0.71186,0.71198,0.71156,0.71164,113399999.0
2005-05-19 04:40:00,0.71163,0.71203,0.7116,0.71166,83099999.0
2005-05-19 04:41:00,0.71179,0.71179,0.71136,0.71141,86199999.0
2005-05-19 04:42:00,0.71155,0.71189,0.71155,0.71189,153900000.0
2005-05-19 04:43:00,0.71158,0.71183,0.71152,0.71183,123600001.0
2005-05-19 04:44:00,0.71188,0.71205,0.71132,0.7115,140100001.0
2005-05-19 04:45:00,0.71161,0.71184,0.7114,0.71184,103400001.0
2005-05-19 04:46:00,0.71173,0.71174,0.71131,0.71152,181300000.0
2005-05-19 04:47:00,0.71161,0.71179,0.71136,0.71179,159900001.0
2005-05-19 04:48:00,0.71185,0.71185,0.7113,0.7117,125700000.0
2005-05-19 04:49:00,0.71187,0.71187,0.71136,0.71143,112600002.0
2005-05-19 04:50:00,0.71154,0.7116,0.71133,0.71144,94400001.0
2005-05-19 04:51:00,0.71169,0.71173,0.71125,0.71125,100299999.0
2005-05-19 04:52:00,0.71143,0.7116,0.71135,0.71143,124900001.0
2005-05-19 04:53:00,0.71159,0.71159,0.71132,0.71134,93399998.0
2005-05-19 04:54:00,0.71162,0.71172,0.71141,0.71166,123500001.0
2005-05-19 04:55:00,0.71144,0.71166,0.71141,0.71151,103300001.0
2005-05-19 04:56:00,0.71156,0.71171,0.71142,0.71142,181100000.0
2005-05-19 04:57:00,0.71166,0.71167,0.71104,0.71142,69300000.0
2005-05-19 04:58:00,0.71165,0.71165,0.71133,0.71142,92400000.0
2005-05-19 04:59:00,0.71151,0.71153,0.71115,0.71125,84800000.0
2005-05-19 05:00:00,0.7118,0.7118,0.71139,0.71149,134499998.0
2005-05-19 05:01:00,0.71166,0.71192,0.71145,0.71192,125400003.0
2005-05-19 05:02:00,0.71168,0.71185,0.71163,0.71163,98500000.0
2005-05-19 05:03:00,0.71197,0.71198,0.71155,0.71177,148099998.0
2005-05-19 05:04:00,0.71202,0.71202,0.71153,0.71161,168099997.0
2005-05-19 05:05:00,0.71183,0.71187,0.71145,0.71145,147999996.0
2005-05-19 05:06:00,0.71179,0.71194,0.71169,0.71172,123100001.0
2005-05-19 05:07:00,0.71149,0.712,0.71145,0.712,103100001.0
2005-05-19 05:08:00,0.71192,0.71193,0.7116,0.71181,129800000.0
2005-05-19 05:09:00,0.71176,0.71183,0.71165,0.71173,72400000.0
2005-05-19 05:10:00,0.71177,0.71185,0.71155,0.71172,77000001.0
2005-05-19 05:11:00,0.71192,0.71192,0.71156,0.71167,108000000.0
2005-05-19 05:12:00,0.71164,0.71172,0.71151,0.71157,123400000.0
2005-05-19 05:13:00,0.71191,0.71191,0.71146,0.71159,75800000.0
2005-05-19 05:14:00,0.71138,0.71174,0.71135,0.71169,115699997.0
2005-05-19 05:15:00,0.71142,0.71176,0.71139,0.71176,164699997.0
2005-05-19 05:16:00,0.71171,0.71189,0.71159,0.71159,115500000.0
2005-05-19 05:17:00,0.71171,0.71175,0.71144,0.71146,121699998.0
2005-05-19 05:18:00,0.71158,0.7117,0.71143,0.71155,82299999.0
2005-05-19 05:19:00,0.71145,0.71176,0.71145,0.71152,139300002.0
2005-05-19 05:20:00,0.71172,0.71185,0.71143,0.71146,123799998.0
2005-05-19 05:21:00,0.71162,0.71186,0.71137,0.71186,97099999.0
2005-05-19 05:22:00,0.71177,0.71181,0.7116,0.71174,101299999.0
2005-05-19 05:23:00,0.71175,0.71186,0.71153,0.71157,86500000.0
2005-05-19 05:24:00,0.71179,0.71181,0.71148,0.71164,116900002.0
2005-05-19 05:25:00,0.71129,0.71162,0.71129,0.71162,197199997.0
2005-05-19 05:26:00,0.71141,0.71152,0.71126,0.71147,155600002.0
2005-05-19 05:27:00,0.71162,0.71164,0.71132,0.71145,101500001.0
2005-05-19 05:28:00,0.71139,0.71151,0.71122,0.71145,84199999.0
2005-05-19 05:29:00,0.71153,0.71184,0.71128,0.71184,88500002.0
2005-05-19 05:30:00,0.71157,0.71166,0.71143,0.71146,160600001.0
2005-05-19 05:31:00,0.71146,0.71179,0.71133,0.71179,136699998.0
2005-05-19 05:32:00,0.71141,0.71158,0.71125,0.71134,111499999.0
2005-05-19 05:33:00,0.71138,0.71149,0.71118,0.71118,121499999.0
2005-05-19 05:34:00,0.71146,0.71153,0.71117,0.71123,82699999.0
2005-05-19 05:35:00,0.71138,0.7116,0.71124,0.71135,156200000.0
2005-05-19 05:36:00,0.71163,0.71167,0.71119,0.71155,95300000.0
2005-05-19 05:37:00,0.71138,0.71175,0.71136,0.7116,151099996.0
2005-05-19 05:38:00,0.71147,0.7116,0.71128,0.71153,101900000.0
2005-05-19 05:39:00,0.71129,0.71149,0.71125,0.71143,102600000.0
2005-05-19 05:40:00,0.71142,0.7118,0.71131,0.7115,100799999.0
2005-05-19 05:41:00,0.71149,0.71162,0.71144,0.71156,76200001.0
2005-05-19 05:42:00,0.7114,0.71166,0.71132,0.71148,170300001.0
2005-05-19 05:43:00,0.71121,0.7114,0.71113,0.7114,144900001.0
2005-05-19 05:44:00,0.71143,0.71151,0.71112,0.71133,164600004.0
2005-05-19 05:45:00,0.7112,0.71166,0.71115,0.71137,176700000.0
2005-05-19 05:46:00,0.71112,0.71155,0.71112,0.71122,101999999.0
2005-05-19 05:47:00,0.71174,0.71174,0.71122,0.71153,145600000.0
2005-05-19 05:48:00,0.71154,0.7117,0.71124,0.7117,154099998.0
2005-05-19 05:49:00,0.71159,0.71164,0.71132,0.71151,88299999.0
2005-05-19 05:50:00,0.71145,0.71166,0.71121,0.7114,178900001.0
2005-05-19 05:51:00,0.71141,0.71143,0.71111,0.71125,91399999.0
2005-05-19 05:52:00,0.71124,0.7113,0.71099,0.71127,116400001.0
2005-05-19 05:53:00,0.71147,0.71157,0.71139,0.71157,127299999.0
2005-05-19 05:54:00,0.71137,0.71148,0.71118,0.71138,82100000.0
2005-05-19 05:55:00,0.71088,0.71144,0.71088,0.7114,92800000.0
2005-05-19 05:56:00,0.71128,0.71142,0.71107,0.71133,125500000.0
2005-05-19 05:57:00,0.71148,0.71178,0.71113,0.71162,129799999.0
2005-05-19 05:58:00,0.71136,0.71159,0.71122,0.7113,118300000.0
2005-05-19 05:59:00,0.71168,0.71189,0.71128,0.71158,99299999.0
2005-05-19 06:00:00,0.7116,0.7116,0.71127,0.71145,143699997.0
2005-05-19 06:01:00,0.71161,0.71164,0.71135,0.71146,132500002.0
2005-05-19 06:02:00,0.71171,0.71172,0.71144,0.71168,135499998.0
2005-05-19 06:03:00,0.7117,0.71176,0.71134,0.71139,74299999.0
2005-05-19 06:04:00,0.71173,0.71177,0.71158,0.71158,82999999.0
2005-05-19 06:05:00,0.71161,0.71164,0.71142,0.7115,241400002.0
2005-05-19 06:06:00,0.71141,0.71155,0.71117,0.71129,205799998.0
2005-05-19 06:07:00,0.71118,0.71165,0.71109,0.71163,176500000.0
2005-05-19 06:08:00,0.71133,0.71157,0.71129,0.71152,123599999.0
2005-05-19 06:09:00,0.71165,0.71175,0.71153,0.71175,182400003.0
2005-05-19 06:10:00,0.71195,0.71195,0.71132,0.71149,129600000.0
2005-05-19 06:11:00,0.71138,0.71149,0.71124,0.71131,92200000.0
2005-05-19 06:12:00,0.71128,0.71159,0.71128,0.71158,154800003.0
2005-05-19 06:13:00,0.71135,0.71147,0.7112,0.71146,153000000.0
2005-05-19 06:14:00,0.71143,0.71159,0.71131,0.71148,98800000.0
2005-05-19 06:15:00,0.71133,0.71157,0.71121,0.71123,90100000.0
2005-05-19 06:16:00,0.71115,0.71153,0.71112,0.71124,128900000.0
2005-05-19 06:17:00,0.71132,0.71149,0.71118,0.71147,148699998.0
2005-05-19 06:18:00,0.71124,0.71142,0.711,0.7113,156799999.0
2005-05-19 06:19:00,0.71148,0.7115,0.71136,0.71136,126399998.0
2005-05-19 06:20:00,0.71145,0.71154,0.71105,0.71147,103000001.0
2005-05-19 06:21:00,0.71115,0.71143,0.71095,0.71126,103500000.0
2005-05-19 06:22:00,0.71137,0.71153,0.71118,0.71152,109600001.0
2005-05-19 06:23:00,0.71161,0.71161,0.71116,0.7113,113800000.0
2005-05-19 06:24:00,0.71119,0.71124,0.71108,0.71114,173400000.0
2005-05-19 06:25:00,0.71123,0.71157,0.71123,0.71131,142999998.0
2005-05-19 06:26:00,0.71104,0.71157,0.71104,0.71156,110099999.0
2005-05-19 06:27:00,0.71127,0.71136,0.71104,0.71119,117300000.0
2005-05-19 06:28:00,0.71114,0.7114,0.71113,0.71117,72200000.0
2005-05-19 06:29:00,0.71099,0.7115,0.71099,0.71145,132099998.0
2005-05-19 06:30:00,0.71114,0.71145,0.71105,0.71145,100300000.0
2005-05-19 06:31:00,0.71126,0.71147,0.71109,0.71138,95000000.0
2005-05-19 06:32:00,0.71137,0.71147,0.71097,0.71105,112300000.0
2005-05-19 06:33:00,0.71097,0.71135,0.71093,0.71132,156000001.0
2005-05-19 06:34:00,0.71124,0.71129,0.7111,0.71111,122100002.0
2005-05-19 06:35:00,0.71118,0.7115,0.71118,0.71146,72900000.0
2005-05-19 06:36:00,0.71132,0.71152,0.71099,0.71114,175899997.0
2005-05-19 06:37:00,0.71116,0.7114,0.71109,0.7114,120900002.0
2005-05-19 06:38:00,0.71152,0.71154,0.71124,0.7114,156300001.0
2005-05-19 06:39:00,0.71157,0.71165,0.71149,0.71149,121600002.0
2005-05-19 06:40:00,0.71142,0.71144,0.71127,0.71132,85000001.0
2005-05-19 06:41:00,0.71114,0.71115,0.71103,0.71112,89999998.0
2005-05-19 06:42:00,0.71093,0.71117,0.71093,0.71113,79799999.0
2005-05-19 06:43:00,0.71108,0.71124,0.71092,0.71122,104400000.0
2005-05-19 06:44:00,0.71097,0.7113,0.71083,0.7113,207200000.0
2005-05-19 06:45:00,0.71094,0.71099,0.71081,0.71086,105199999.0
2005-05-19 06:46:00,0.71092,0.71111,0.71079,0.71089,167199999.0
2005-05-19 06:47:00,0.71089,0.71114,0.71077,0.71089,144900000.0
2005-05-19 06:48:00,0.71087,0.711,0.71061,0.71096,95599999.0
2005-05-19 06:49:00,0.71102,0.71107,0.71063,0.71072,90999999.0
2005-05-19 06:50:00,0.7109,0.71093,0.71069,0.71069,93300000.0
2005-05-19 06:51:00,0.71076,0.71105,0.71069,0.71081,127800002.0
2005-05-19 06:52:00,0.71082,0.71109,0.71071,0.71088,137000000.0
2005-05-19 06:53:00,0.71079,0.71105,0.71068,0.71094,112399999.0
2005-05-19 06:54:00,0.71099,0.71103,0.71076,0.71076,90100000.0
2005-05-19 06:55:00,0.71092,0.71111,0.71077,0.71089,128000000.0
2005-05-19 06:56:00,0.71093,0.71098,0.7108,0.7109,171500000.0
2005-05-19 06:57:00,0.71091,0.71128,0.71081,0.71114,148000001.0
2005-05-19 06:58:00,0.71083,0.7111,0.71067,0.71067,122800000.0
2005-05-19 06:59:00,0.71047,0.71111,0.71047,0.71095,159099999.0
2005-05-19 07:00:00,0.71084,0.71108,0.71081,0.71105,111000000.0
2005-05-19 07:01:00,0.71088,0.71102,0.71077,0.71098,89500000.0
2005-05-19 07:02:00,0.71071,0.71093,0.71053,0.71081,181300001.0
2005-05-19 07:03:00,0.71105,0.71105,0.7107,0.71091,104500000.0
2005-05-19 07:04:00,0.71081,0.71103,0.71062,0.71096,91300000.0
2005-05-19 07:05:00,0.71112,0.71116,0.71066,0.71095,114099999.0
2005-05-19 07:06:00,0.71085,0.71118,0.71079,0.7108,104399999.0
2005-05-19 07:07:00,0.71116,0.71116,0.71068,0.71083,142299998.0
2005-05-19 07:08:00,0.71102,0.7111,0.7107,0.71079,200799997.0
2005-05-19 07:09:00,0.71056,0.71092,0.71056,0.71086,220100002.0
2005-05-19 07:10:00,0.71078,0.71096,0.71071,0.71083,123300001.0
2005-05-19 07:11:00,0.71097,0.71106,0.7108,0.71095,124899999.0
2005-05-19 07:12:00,0.71075,0.7109,0.71066,0.71074,110100000.0
2005-05-19 07:13:00,0.71058,0.7109,0.71057,0.71057,133300001.0
2005-05-19 07:14:00,0.7108,0.71101,0.71077,0.71091,125400000.0
2005-05-19 07:15:00,0.71081,0.71116,0.71081,0.71116,99800000.0
2005-05-19 07:16:00,0.71102,0.71119,0.71078,0.71106,97099999.0
2005-05-19 07:17:00,0.711,0.71113,0.71093,0.711,116400000.0
2005-05-19 07:18:00,0.71109,0.7113,0.71086,0.71114,160600001.0
2005-05-19 07:19:00,0.71088,0.711,0.71069,0.71083,79799999.0
2005-05-19 07:20:00,0.71101,0.71115,0.71088,0.71097,81500001.0
2005-05-19 07:21:00,0.71076,0.71106,0.71067,0.71096,98400002.0
2005-05-19 07:22:00,0.71091,0.71112,0.71084,0.71092,127200000.0
2005-05-19 07:23:00,0.71109,0.71123,0.71078,0.71082,91400001.0
2005-05-19 07:24:00,0.71101,0.71119,0.71093,0.71114,140599998.0
2005-05-19 07:25:00,0.71105,0.71127,0.71097,0.71109,134199998.0
2005-05-19 07:26:00,0.7111,0.71135,0.71101,0.71107,132500001.0
2005-05-19 07:27:00,0.71113,0.71137,0.71111,0.71127,208000001.0
2005-05-19 07:28:00,0.71127,0.71132,0.7111,0.7111,61900001.0
2005-05-19 07:29:00,0.71105,0.71117,0.71075,0.71081,203899999.0
2005-05-19 07:30:00,0.71084,0.71094,0.71052,0.71063,108100000.0
2005-05-19 07:31:00,0.71072,0.71082,0.71042,0.71081,160799998.0
2005-05-19 07:32:00,0.71078,0.71078,0.7102,0.71052,202200003.0
2005-05-19 07:33:00,0.71075,0.71077,0.7104,0.71064,184600002.0
2005-05-19 07:34:00,0.71059,0.71079,0.71059,0.7107,86400000.0
2005-05-19 07:35:00,0.71073,0.7108,0.71064,0.71071,122999999.0
2005-05-19 07:36:00,0.7107,0.71104,0.71048,0.71076,147300001.0
2005-05-19 07:37:00,0.7105,0.71086,0.71031,0.71086,162299999.0
2005-05-19 07:38:00,0.71061,0.71093,0.7105,0.71076,176200004.0
2005-05-19 07:39:00,0.71076,0.71083,0.71057,0.71071,90200000.0
2005-05-19 07:40:00,0.71077,0.71094,0.71046,0.71046,146300001.0
2005-05-19 07:41:00,0.7106,0.71092,0.7106,0.71092,68599999.0
2005-05-19 07:42:00,0.71071,0.71089,0.71066,0.71078,83700000.0
2005-05-19 07:43:00,0.71076,0.71089,0.71066,0.71083,170899998.0
2005-05-19 07:44:00,0.7108,0.71094,0.71056,0.71056,132100000.0
2005-05-19 07:45:00,0.7107,0.711,0.71059,0.71071,141000000.0
2005-05-19 07:46:00,0.71084,0.71088,0.71069,0.71079,76600000.0
2005-05-19 07:47:00,0.71079,0.71092,0.71037,0.71055,65000000.0
2005-05-19 07:48:00,0.71057,0.71079,0.71043,0.71079,100899999.0
2005-05-19 07:49:00,0.71075,0.71098,0.71051,0.71058,159300001.0
2005-05-19 07:50:00,0.71066,0.71075,0.71045,0.7106,128900002.0
2005-05-19 07:51:00,0.71076,0.71077,0.71031,0.71066,216999999.0
2005-05-19 07:52:00,0.71079,0.71088,0.71068,0.7108,102100000.0
2005-05-19 07:53:00,0.7109,0.71091,0.71066,0.71066,47100000.0
2005-05-19 07:54:00,0.71072,0.71086,0.71044,0.71062,116800000.0
2005-05-19 07:55:00,0.7108,0.71092,0.71067,0.7108,120300000.0
2005-05-19 07:56:00,0.7106,0.711,0.71055,0.71069,116099998.0
2005-05-19 07:57:00,0.71098,0.71101,0.71066,0.71088,136200000.0
2005-05-19 07:58:00,0.71074,0.71101,0.71058,0.71085,103699999.0
2005-05-19 07:59:00,0.71098,0.71102,0.71063,0.71083,136899999.0
2005-05-19 08:00:00,0.71069,0.71097,0.71063,0.71084,130899998.0
2005-05-19 08:01:00,0.71074,0.71092,0.71059,0.71086,139500001.0
2005-05-19 08:02:00,0.7109,0.71097,0.71069,0.71074,117799998.0
2005-05-19 08:03:00,0.71059,0.71108,0.71059,0.71089,115899999.0
2005-05-19 08:04:00,0.71092,0.71113,0.7108,0.71087,70800001.0
2005-05-19 08:05:00,0.7108,0.71096,0.71058,0.71058,95700001.0
2005-05-19 08:06:00,0.71095,0.71099,0.71067,0.7107,137100003.0
2005-05-19 08:07:00,0.71068,0.71113,0.71068,0.71068,204099997.0
2005-05-19 08:08:00,0.71105,0.71105,0.71061,0.71095,123099998.0
2005-05-19 08:09:00,0.71069,0.71119,0.71069,0.71119,129300001.0
2005-05-19 08:10:00,0.71089,0.71111,0.71077,0.71094,77900000.0
2005-05-19 08:11:00,0.71102,0.71112,0.71078,0.7109,101599999.0
2005-05-19 08:12:00,0.711,0.71151,0.71088,0.71151,117800000.0
2005-05-19 08:13:00,0.71118,0.71138,0.711,0.71132,125100000.0
2005-05-19 08:14:00,0.7112,0.71154,0.7112,0.71135,70600000.0
2005-05-19 08:15:00,0.71121,0.71144,0.71113,0.71128,92700000.0
2005-05-19 08:16:00,0.71108,0.71154,0.71105,0.71127,99600000.0
2005-05-19 08:17:00,0.71141,0.7116,0.71134,0.71134,89199999.0
2005-05-19 08:18:00,0.71159,0.71162,0.71143,0.71157,200300001.0
2005-05-19 08:19:00,0.71172,0.71172,0.71137,0.7116,87400001.0
2005-05-19 08:20:00,0.71174,0.71189,0.71148,0.71162,136800002.0
2005-05-19 08:21:00,0.7117,0.71179,0.71144,0.71175,103699999.0
2005-05-19 08:22:00,0.71168,0.71181,0.71147,0.7117,118599999.0
2005-05-19 08:23:00,0.71161,0.71184,0.71151,0.71162,171099999.0
2005-05-19 08:24:00,0.71141,0.71157,0.7114,0.71157,69199999.0
2005-05-19 08:25:00,0.71143,0.71165,0.71128,0.71146,109900000.0
2005-05-19 08:26:00,0.71149,0.7115,0.71108,0.71108,107699997.0
2005-05-19 08:27:00,0.71116,0.71142,0.71116,0.71134,138099997.0
2005-05-19 08:28:00,0.71115,0.71125,0.71087,0.71113,182899998.0
2005-05-19 08:29:00,0.7112,0.71158,0.71109,0.71158,93800000.0
2005-05-19 08:30:00,0.71099,0.71127,0.71097,0.7112,133199999.0
2005-05-19 08:31:00,0.71102,0.71122,0.711,0.71118,144900001.0
2005-05-19 08:32:00,0.71109,0.71113,0.7108,0.7108,45200000.0
2005-05-19 08:33:00,0.71085,0.71133,0.71085,0.7109,124499999.0
2005-05-19 08:34:00,0.71075,0.71106,0.71075,0.71106,92400001.0
2005-05-19 08:35:00,0.71103,0.71103,0.7108,0.71098,97800001.0
2005-05-19 08:36:00,0.71074,0.71099,0.71067,0.71067,156099999.0
2005-05-19 08:37:00,0.71061,0.71106,0.71061,0.71106,81599999.0
2005-05-19 08:38:00,0.7109,0.71095,0.7107,0.71095,80999999.0
2005-05-19 08:39:00,0.71089,0.71134,0.71089,0.71134,136200003.0
2005-05-19 08:40:00,0.71102,0.71109,0.7108,0.7109,112399999.0
2005-05-19 08:41:00,0.71105,0.71109,0.71073,0.71081,81399998.0
2005-05-19 08:42:00,0.71091,0.71091,0.71052,0.71052,70600000.0
2005-05-19 08:43:00,0.7106,0.71084,0.71056,0.71066,127900002.0
2005-05-19 08:44:00,0.71078,0.71093,0.71058,0.71063,66200000.0
2005-05-19 08:45:00,0.71066,0.71107,0.71065,0.71095,58700000.0
2005-05-19 08:46:00,0.7109,0.71103,0.71072,0.71099,84600000.0
2005-05-19 08:47:00,0.711,0.71117,0.71089,0.71099,97199999.0
2005-05-19 08:48:00,0.71104,0.71119,0.71082,0.71085,104599999.0
2005-05-19 08:49:00,0.71101,0.71141,0.71093,0.71117,175299999.0
2005-05-19 08:50:00,0.71123,0.71131,0.71089,0.71105,137800000.0
2005-05-19 08:51:00,0.71125,0.71146,0.71102,0.7112,94200000.0
2005-05-19 08:52:00,0.71159,0.7116,0.71125,0.71131,111700001.0
2005-05-19 08:53:00,0.71136,0.71153,0.71117,0.7115,198399999.0
2005-05-19 08:54:00,0.71138,0.71155,0.71123,0.7114,115400001.0
2005-05-19 08:55:00,0.71142,0.71147,0.71122,0.71135,107699997.0
2005-05-19 08:56:00,0.71127,0.71165,0.71127,0.71154,121500001.0
2005-05-19 08:57:00,0.71154,0.7119,0.71144,0.7119,120200000.0
2005-05-19 08:58:00,0.71179,0.71198,0.7114,0.71168,161200001.0
2005-05-19 08:59:00,0.7116,0.71184,0.71154,0.71164,146499997.0
2005-05-19 09:00:00,0.71183,0.71192,0.71122,0.71125,142800002.0
2005-05-19 09:01:00,0.71119,0.7116,0.71116,0.71153,88500000.0
2005-05-19 09:02:00,0.7115,0.71178,0.71145,0.71145,95900001.0
2005-05-19 09:03:00,0.71172,0.71172,0.71141,0.71166,144800002.0
2005-05-19 09:04:00,0.71173,0.71175,0.71144,0.71151,123500000.0
2005-05-19 09:05:00,0.71145,0.71164,0.71144,0.7115,79100000.0
2005-05-19 09:06:00,0.71157,0.71183,0.71154,0.71161,77200000.0
2005-05-19 09:07:00,0.71183,0.71184,0.71143,0.71144,74700000.0
2005-05-19 09:08:00,0.71176,0.71186,0.71142,0.71158,64200000.0
2005-05-19 09:09:00,0.71172,0.71182,0.71158,0.71182,141500000.0
2005-05-19 09:10:00,0.71171,0.71194,0.71158,0.71167,233299999.0
2005-05-19 09:11:00,0.71185,0.712,0.71168,0.712,102600001.0
2005-05-19 09:12:00,0.71184,0.71193,0.71163,0.71168,137800000.0
2005-05-19 09:13:00,0.7117,0.71182,0.71158,0.71166,128100000.0
2005-05-19 09:14:00,0.71161,0.71174,0.71141,0.7115,99499999.0
2005-05-19 09:15:00,0.71147,0.7118,0.71134,0.71134,224500000.0
2005-05-19 09:16:00,0.71154,0.71164,0.71136,0.71153,109400000.0
2005-05-19 09:17:00,0.71147,0.71159,0.71103,0.71103,132700001.0
2005-05-19 09:18:00,0.71139,0.71154,0.7112,0.71137,141800000.0
2005-05-19 09:19:00,0.71136,0.71164,0.71136,0.71155,71600000.0
2005-05-19 09:20:00,0.71147,0.71162,0.71139,0.71162,154199998.0
2005-05-19 09:21:00,0.71148,0.7117,0.71126,0.71126,117300000.0
2005-05-19 09:22:00,0.71125,0.71156,0.71119,0.71142,117499998.0
2005-05-19 09:23:00,0.71138,0.71164,0.71134,0.71144,101300001.0
2005-05-19 09:24:00,0.71164,0.71164,0.71118,0.71118,101900000.0
2005-05-19 09:25:00,0.71139,0.71153,0.71111,0.71126,108399999.0
2005-05-19 09:26:00,0.71135,0.7117,0.71129,0.7115,181099999.0
2005-05-19 09:27:00,0.71156,0.71163,0.71134,0.71145,136299998.0
2005-05-19 09:28:00,0.7116,0.7117,0.71131,0.71158,165000002.0
2005-05-19 09:29:00,0.71164,0.71164,0.71137,0.71159,115300001.0
2005-05-19 09:30:00,0.71131,0.71151,0.71122,0.71134,65600001.0
2005-05-19 09:31:00,0.71126,0.71131,0.71099,0.71112,78800000.0
2005-05-19 09:32:00,0.711,0.71122,0.71079,0.71106,104600000.0
2005-05-19 09:33:00,0.71109,0.71121,0.71096,0.71099,165299998.0
2005-05-19 09:34:00,0.71096,0.711,0.7108,0.7108,108999999.0
2005-05-19 09:35:00,0.71086,0.71101,0.71073,0.71091,194799996.0
2005-05-19 09:36:00,0.71078,0.71112,0.71071,0.71094,103799999.0
2005-05-19 09:37:00,0.7111,0.7112,0.7109,0.71094,131000001.0
2005-05-19 09:38:00,0.71109,0.71139,0.71091,0.71101,120999999.0
2005-05-19 09:39:00,0.71074,0.71105,0.71073,0.71094,88400001.0
2005-05-19 09:40:00,0.71107,0.71148,0.71098,0.71116,169200000.0
2005-05-19 09:41:00,0.71103,0.71136,0.71095,0.71105,169800001.0
2005-05-19 09:42:00,0.71113,0.71161,0.71106,0.71125,94500000.0
2005-05-19 09:43:00,0.71106,0.71147,0.71106,0.71128,177599997.0
2005-05-19 09:44:00,0.7113,0.71199,0.71122,0.71158,89700000.0
2005-05-19 09:45:00,0.71115,0.71174,0.71103,0.71114,132100000.0
2005-05-19 09:46:00,0.71135,0.71142,0.7111,0.7111,111700000.0
2005-05-19 09:47:00,0.71127,0.71143,0.71097,0.71114,113299998.0
2005-05-19 09:48:00,0.71148,0.7118,0.71148,0.71168,102599998.0
2005-05-19 09:49:00,0.71153,0.71186,0.71136,0.7116,97099999.0
2005-05-19 09:50:00,0.71138,0.71156,0.71118,0.7113,144099998.0
2005-05-19 09:51:00,0.71143,0.71168,0.71131,0.71148,130899999.0
2005-05-19 09:52:00,0.71129,0.71149,0.71124,0.71124,69400001.0
2005-05-19 09:53:00,0.71125,0.71176,0.71125,0.71176,131200001.0
2005-05-19 09:54:00,0.71165,0.71204,0.71148,0.7117,99700000.0
2005-05-19 09:55:00,0.71178,0.71229,0.71166,0.71197,164000003.0
2005-05-19 09:56:00,0.71194,0.71203,0.71185,0.71192,80299999.0
2005-05-19 09:57:00,0.71185,0.71203,0.71172,0.71196,164100001.0
2005-05-19 09:58:00,0.71181,0.712,0.71172,0.71176,151399996.0
2005-05-19 09:59:00,0.71176,0.71194,0.71173,0.71173,123199999.0
2005-05-19 10:00:00,0.71181,0.71188,0.71154,0.71173,175500001.0
2005-05-19 10:01:00,0.71185,0.71205,0.71157,0.71157,121600000.0
2005-05-19 10:02:00,0.71177,0.71208,0.71158,0.71176,172900001.0
2005-05-19 10:03:00,0.71184,0.71213,0.71154,0.71196,173800000.0
2005-05-19 10:04:00,0.71178,0.7121,0.71177,0.71197,66900000.0
2005-05-19 10:05:00,0.71181,0.71218,0.7118,0.71201,142999998.0
2005-05-19 10:06:00,0.71198,0.71227,0.71179,0.71227,146700001.0
2005-05-19 10:07:00,0.71205,0.71205,0.71171,0.71175,168199999.0
2005-05-19 10:08:00,0.71176,0.71189,0.71164,0.71188,84300000.0
2005-05-19 10:09:00,0.71179,0.71208,0.71179,0.71197,152999999.0
2005-05-19 10:10:00,0.71207,0.71207,0.71181,0.71181,159899999.0
2005-05-19 10:11:00,0.7119,0.71195,0.71156,0.71166,115600000.0
2005-05-19 10:12:00,0.71167,0.71227,0.71162,0.71217,126100000.0
2005-05-19 10:13:00,0.71189,0.71189,0.71171,0.71183,83899999.0
2005-05-19 10:14:00,0.71178,0.71191,0.71162,0.71162,81399999.0
2005-05-19 10:15:00,0.7118,0.7121,0.71176,0.7121,115300002.0
2005-05-19 10:16:00,0.71182,0.71212,0.71168,0.71204,167300002.0
2005-05-19 10:17:00,0.71172,0.71172,0.7114,0.7115,160499998.0
2005-05-19 10:18:00,0.71149,0.71189,0.71149,0.71186,93700000.0
2005-05-19 10:19:00,0.71179,0.71195,0.71171,0.71183,155899999.0
2005-05-19 10:20:00,0.71179,0.71194,0.71173,0.71188,62700000.0
2005-05-19 10:21:00,0.71191,0.71195,0.71181,0.71183,73500001.0
2005-05-19 10:22:00,0.71157,0.71191,0.71157,0.71181,75400000.0
2005-05-19 10:23:00,0.71182,0.71188,0.71172,0.71175,130000000.0
2005-05-19 10:24:00,0.71184,0.71193,0.71155,0.71155,154099999.0
2005-05-19 10:25:00,0.71149,0.71168,0.71142,0.71158,118699999.0
2005-05-19 10:26:00,0.7117,0.71171,0.7115,0.71164,206400000.0
2005-05-19 10:27:00,0.71186,0.71197,0.71163,0.71186,62500000.0
2005-05-19 10:28:00,0.71182,0.71183,0.71133,0.7115,102999999.0
2005-05-19 10:29:00,0.71165,0.71171,0.71137,0.71164,138800001.0
2005-05-19 10:30:00,0.71182,0.71186,0.71151,0.71183,171799999.0
2005-05-19 10:31:00,0.71178,0.71199,0.71163,0.71192,147499999.0
2005-05-19 10:32:00,0.71186,0.71202,0.71171,0.71184,159399998.0
2005-05-19 10:33:00,0.71185,0.71197,0.71168,0.71185,107999999.0
2005-05-19 10:34:00,0.71166,0.71211,0.71166,0.71211,44500000.0
2005-05-19 10:35:00,0.71198,0.71199,0.71162,0.71179,72300000.0
2005-05-19 10:36:00,0.712,0.712,0.71168,0.71175,59700000.0
2005-05-19 10:37:00,0.71177,0.71211,0.71173,0.71211,116699999.0
2005-05-19 10:38:00,0.71192,0.71214,0.71175,0.71187,125600000.0
2005-05-19 10:39:00,0.71189,0.71201,0.71164,0.71191,138600000.0
2005-05-19 10:40:00,0.71198,0.71209,0.71186,0.71209,99500000.0
2005-05-19 10:41:00,0.71211,0.71224,0.71201,0.7121,95499999.0
2005-05-19 10:42:00,0.712,0.71234,0.71196,0.71227,112600000.0
2005-05-19 10:43:00,0.7121,0.71219,0.71198,0.7121,125799999.0
2005-05-19 10:44:00,0.71216,0.71237,0.71198,0.71219,130199998.0
2005-05-19 10:45:00,0.71234,0.71245,0.71199,0.71233,198499999.0
2005-05-19 10:46:00,0.71239,0.71245,0.71219,0.71219,124399999.0
2005-05-19 10:47:00,0.71213,0.71252,0.71211,0.71238,130699999.0
2005-05-19 10:48:00,0.71215,0.71236,0.712,0.71234,90200000.0
2005-05-19 10:49:00,0.71239,0.71239,0.71213,0.71237,126899998.0
2005-05-19 10:50:00,0.71235,0.71235,0.71195,0.71209,135200000.0
2005-05-19 10:51:00,0.71212,0.71225,0.71172,0.71217,95800000.0
2005-05-19 10:52:00,0.71211,0.71217,0.7118,0.7121,181500000.0
2005-05-19 10:53:00,0.71203,0.71218,0.71196,0.71203,63900000.0
2005-05-19 10:54:00,0.71199,0.71214,0.71178,0.71207,98400000.0
2005-05-19 10:55:00,0.71173,0.71226,0.71173,0.71198,111900000.0
2005-05-19 10:56:00,0.71218,0.71229,0.71199,0.712,46000000.0
2005-05-19 10:57:00,0.71189,0.71201,0.71178,0.71187,101900000.0
2005-05-19 10:58:00,0.71179,0.71201,0.71167,0.71188,180699997.0
2005-05-19 10:59:00,0.71195,0.71222,0.71194,0.71215,156500000.0
2005-05-19 11:00:00,0.71198,0.71207,0.71174,0.71202,143199998.0
2005-05-19 11:01:00,0.71193,0.71209,0.71185,0.71193,142599999.0
2005-05-19 11:02:00,0.71225,0.71228,0.71158,0.71192,115299999.0
2005-05-19 11:03:00,0.71185,0.71203,0.71119,0.71161,142400000.0
2005-05-19 11:04:00,0.71157,0.71181,0.71143,0.71161,139200001.0
2005-05-19 11:05:00,0.7115,0.71176,0.71143,0.71176,119600000.0
2005-05-19 11:06:00,0.71179,0.71183,0.71145,0.71162,142699999.0
2005-05-19 11:07:00,0.71194,0.71198,0.71165,0.71173,74200000.0
2005-05-19 11:08:00,0.71166,0.71191,0.71148,0.71172,111099998.0
2005-05-19 11:09:00,0.71161,0.71197,0.71151,0.71188,105500000.0
2005-05-19 11:10:00,0.71181,0.712,0.71172,0.71181,91900000.0
2005-05-19 11:11:00,0.7118,0.71188,0.71152,0.71181,181900000.0
2005-05-19 11:12:00,0.71164,0.71181,0.71148,0.71181,138300000.0
2005-05-19 11:13:00,0.71175,0.7118,0.7116,0.71163,204099998.0
2005-05-19 11:14:00,0.71182,0.71182,0.71155,0.71176,200900002.0
2005-05-19 11:15:00,0.71167,0.71178,0.71133,0.71145,101900001.0
2005-05-19 11:16:00,0.71163,0.71165,0.71117,0.71141,109399999.0
2005-05-19 11:17:00,0.71138,0.71169,0.71134,0.71158,109600001.0
2005-05-19 11:18:00,0.71165,0.71171,0.71126,0.71166,151899999.0
2005-05-19 11:19:00,0.71152,0.71205,0.71149,0.71198,139499999.0
2005-05-19 11:20:00,0.71157,0.71185,0.71157,0.71168,71300000.0
2005-05-19 11:21:00,0.71155,0.71178,0.71128,0.71128,217900000.0
2005-05-19 11:22:00,0.71124,0.71167,0.71124,0.71151,89100001.0
2005-05-19 11:23:00,0.71177,0.71225,0.71155,0.71189,136300002.0
2005-05-19 11:24:00,0.7117,0.71182,0.71154,0.71177,150500001.0
2005-05-19 11:25:00,0.71193,0.71206,0.71162,0.71165,72599999.0
2005-05-19 11:26:00,0.71174,0.71189,0.7115,0.7115,135199999.0
2005-05-19 11:27:00,0.71169,0.71201,0.71162,0.71195,77100000.0
2005-05-19 11:28:00,0.71181,0.71205,0.71179,0.71201,126900001.0
2005-05-19 11:29:00,0.71202,0.71202,0.71171,0.71176,151299999.0
2005-05-19 11:30:00,0.71195,0.71195,0.71157,0.71157,78900001.0
2005-05-19 11:31:00,0.71195,0.71207,0.71173,0.71173,156699998.0
2005-05-19 11:32:00,0.7118,0.71189,0.71154,0.71163,78500001.0
2005-05-19 11:33:00,0.71171,0.712,0.71162,0.71198,101000001.0
2005-05-19 11:34:00,0.71177,0.71193,0.71167,0.71181,178699999.0
2005-05-19 11:35:00,0.71191,0.712,0.71165,0.71174,121500001.0
2005-05-19 11:36:00,0.71177,0.71185,0.71164,0.71181,109199997.0
2005-05-19 11:37:00,0.71177,0.71198,0.71173,0.71176,93900001.0
2005-05-19 11:38:00,0.71179,0.71192,0.71164,0.71179,183300001.0
2005-05-19 11:39:00,0.71191,0.71193,0.71169,0.71189,132400000.0
2005-05-19 11:40:00,0.71192,0.7121,0.71181,0.71186,132399999.0
2005-05-19 11:41:00,0.71189,0.71197,0.71135,0.7117,72100000.0
2005-05-19 11:42:00,0.71177,0.71182,0.71152,0.71158,135199997.0
2005-05-19 11:43:00,0.71169,0.71171,0.71128,0.71154,159800000.0
2005-05-19 11:44:00,0.71146,0.71177,0.71123,0.71144,104299999.0
2005-05-19 11:45:00,0.71123,0.71181,0.71115,0.71169,130800000.0
2005-05-19 11:46:00,0.71156,0.71158,0.71136,0.7114,156800001.0
2005-05-19 11:47:00,0.71179,0.71182,0.71132,0.71172,107999999.0
2005-05-19 11:48:00,0.71166,0.71191,0.71165,0.71183,116999999.0
2005-05-19 11:49:00,0.7118,0.71181,0.71158,0.71181,130199999.0
2005-05-19 11:50:00,0.71181,0.71181,0.71137,0.71138,74600000.0
2005-05-19 11:51:00,0.71151,0.71176,0.71138,0.71138,151300000.0
2005-05-19 11:52:00,0.71151,0.71212,0.71146,0.71161,193199996.0
2005-05-19 11:53:00,0.71161,0.71198,0.71153,0.71185,112299998.0
2005-05-19 11:54:00,0.71176,0.71189,0.7116,0.71162,83800000.0
2005-05-19 11:55:00,0.71181,0.71202,0.71163,0.71171,131500002.0
2005-05-19 11:56:00,0.7116,0.71191,0.71144,0.71158,149399996.0
2005-05-19 11:57:00,0.71176,0.712,0.71145,0.71161,137799998.0
2005-05-19 11:58:00,0.71169,0.71191,0.71147,0.71173,84900000.0
2005-05-19 11:59:00,0.71192,0.712,0.71178,0.71185,151799999.0
2005-05-19 12:00:00,0.71189,0.71189,0.71155,0.71182,144699998.0
2005-05-19 12:01:00,0.7118,0.71201,0.71161,0.71163,182000001.0
2005-05-19 12:02:00,0.71181,0.71187,0.71148,0.71175,170699998.0
2005-05-19 12:03:00,0.71193,0.71197,0.71161,0.71164,127399999.0
2005-05-19 12:04:00,0.71176,0.71183,0.7114,0.7114,112299999.0
2005-05-19 12:05:00,0.71128,0.71177,0.71111,0.71177,132099999.0
2005-05-19 12:06:00,0.71146,0.71166,0.71121,0.71128,129399999.0
2005-05-19 12:07:00,0.7116,0.71176,0.7113,0.7113,179999997.0
2005-05-19 12:08:00,0.7113,0.7117,0.71125,0.71165,142500000.0
2005-05-19 12:09:00,0.71155,0.71159,0.71135,0.71137,85000000.0
2005-05-19 12:10:00,0.7114,0.71153,0.71127,0.71153,139700004.0
2005-05-19 12:11:00,0.71177,0.71177,0.71133,0.71133,137299997.0
2005-05-19 12:12:00,0.71128,0.71159,0.71106,0.7115,79600000.0
2005-05-19 12:13:00,0.71143,0.71173,0.71136,0.71152,53800001.0
2005-05-19 12:14:00,0.71143,0.7117,0.71137,0.71137,104500000.0
2005-05-19 12:15:00,0.71123,0.71143,0.71104,0.71141,112899999.0
2005-05-19 12:16:00,0.71115,0.71149,0.71114,0.71139,87900001.0
2005-05-19 12:17:00,0.71124,0.7117,0.7112,0.71145,132300000.0
2005-05-19 12:18:00,0.71136,0.71158,0.71117,0.71155,73899999.0
2005-05-19 12:19:00,0.71131,0.71138,0.71125,0.71128,87300000.0
2005-05-19 12:20:00,0.71124,0.71151,0.71124,0.71129,136099999.0
2005-05-19 12:21:00,0.71096,0.71128,0.71066,0.71089,165300001.0
2005-05-19 12:22:00,0.71081,0.71116,0.71075,0.71098,74799999.0
2005-05-19 12:23:00,0.71098,0.71132,0.7109,0.71107,142099999.0
2005-05-19 12:24:00,0.71105,0.71118,0.71092,0.7111,117900000.0
2005-05-19 12:25:00,0.71097,0.71126,0.7109,0.71121,96400001.0
2005-05-19 12:26:00,0.71123,0.71125,0.71087,0.71105,135899999.0
2005-05-19 12:27:00,0.71124,0.71124,0.71098,0.71099,140200002.0
2005-05-19 12:28:00,0.7109,0.71206,0.71084,0.71206,130300000.0
2005-05-19 12:29:00,0.7116,0.7116,0.71088,0.71088,95399999.0
2005-05-19 12:30:00,0.71102,0.71124,0.71085,0.7111,152000001.0
2005-05-19 12:31:00,0.71127,0.71127,0.71096,0.71112,134200000.0
2005-05-19 12:32:00,0.7112,0.7112,0.71075,0.71098,190400000.0
2005-05-19 12:33:00,0.71088,0.7111,0.7108,0.71087,89800000.0
2005-05-19 12:34:00,0.71088,0.71104,0.71079,0.71092,208500000.0
2005-05-19 12:35:00,0.71097,0.71104,0.71073,0.71104,160199995.0
2005-05-19 12:36:00,0.71096,0.71116,0.71082,0.71105,158799999.0
2005-05-19 12:37:00,0.71103,0.7112,0.71085,0.711,141599999.0
2005-05-19 12:38:00,0.71099,0.71106,0.71073,0.71093,112800000.0
2005-05-19 12:39:00,0.71088,0.71094,0.71069,0.71076,131300000.0
2005-05-19 12:40:00,0.71089,0.71091,0.71061,0.71061,95900000.0
2005-05-19 12:41:00,0.71074,0.71094,0.71072,0.71082,121299999.0
2005-05-19 12:42:00,0.71087,0.71088,0.71051,0.71051,103500000.0
2005-05-19 12:43:00,0.71105,0.71115,0.7107,0.71108,73000000.0
2005-05-19 12:44:00,0.71076,0.71096,0.71066,0.71066,143799999.0
2005-05-19 12:45:00,0.71084,0.71113,0.71077,0.71095,70000000.0
2005-05-19 12:46:00,0.71077,0.71096,0.71071,0.71074,54100000.0
2005-05-19 12:47:00,0.71076,0.71097,0.71067,0.7108,114499998.0
2005-05-19 12:48:00,0.7109,0.71107,0.71083,0.71086,124499998.0
2005-05-19 12:49:00,0.7109,0.71113,0.71084,0.71087,99500000.0
2005-05-19 12:50:00,0.71084,0.71133,0.71084,0.71093,118300000.0
2005-05-19 12:51:00,0.71138,0.71152,0.71118,0.7113,145799999.0
2005-05-19 12:52:00,0.71131,0.71147,0.71082,0.71082,114900000.0
2005-05-19 12:53:00,0.71101,0.71115,0.71069,0.71073,158199997.0
2005-05-19 12:54:00,0.71083,0.71118,0.71075,0.71097,134399999.0
2005-05-19 12:55:00,0.71084,0.71143,0.71084,0.71114,179800002.0
2005-05-19 12:56:00,0.71107,0.71121,0.71093,0.71093,134399999.0
2005-05-19 12:57:00,0.71109,0.71131,0.71102,0.71105,108500000.0
2005-05-19 12:58:00,0.71088,0.71119,0.7108,0.71102,185200000.0
2005-05-19 12:59:00,0.71095,0.71103,0.71073,0.7109,104700000.0
2005-05-19 13:00:00,0.71089,0.71107,0.71083,0.71107,75000000.0
2005-05-19 13:01:00,0.71078,0.71118,0.71071,0.71115,115400002.0
2005-05-19 13:02:00,0.71093,0.7111,0.71084,0.71089,125100001.0
2005-05-19 13:03:00,0.7111,0.71135,0.71097,0.71125,134699998.0
2005-05-19 13:04:00,0.71157,0.71221,0.71134,0.7117,148900000.0
2005-05-19 13:05:00,0.71177,0.71206,0.71163,0.71178,75600000.0
2005-05-19 13:06:00,0.7119,0.71197,0.71172,0.71172,109800001.0
2005-05-19 13:07:00,0.71153,0.71199,0.71153,0.71183,107599999.0
2005-05-19 13:08:00,0.71171,0.71193,0.71154,0.71154,176600000.0
2005-05-19 13:09:00,0.71193,0.71198,0.71182,0.71182,109600000.0
2005-05-19 13:10:00,0.71184,0.71188,0.71165,0.71173,155500002.0
2005-05-19 13:11:00,0.71182,0.71205,0.71175,0.71177,107800000.0
2005-05-19 13:12:00,0.71189,0.712,0.71165,0.71175,60200000.0
2005-05-19 13:13:00,0.7117,0.71189,0.71146,0.7118,131399999.0
2005-05-19 13:14:00,0.71185,0.71211,0.71181,0.71193,88200000.0
2005-05-19 13:15:00,0.71184,0.71209,0.71183,0.71187,143700001.0
2005-05-19 13:16:00,0.71161,0.712,0.71146,0.71187,65399999.0
2005-05-19 13:17:00,0.71195,0.71221,0.71167,0.71181,93299999.0
2005-05-19 13:18:00,0.71173,0.7119,0.71159,0.71179,103799998.0
2005-05-19 13:19:00,0.71186,0.71204,0.71183,0.71194,109900002.0
2005-05-19 13:20:00,0.71188,0.71204,0.71139,0.71156,95700001.0
2005-05-19 13:21:00,0.71138,0.71162,0.71136,0.71139,109099998.0
2005-05-19 13:22:00,0.71121,0.71152,0.71118,0.71152,93699999.0
2005-05-19 13:23:00,0.71152,0.71159,0.71134,0.71138,134300001.0
2005-05-19 13:24:00,0.71132,0.71155,0.71126,0.7114,160100002.0
2005-05-19 13:25:00,0.71158,0.71182,0.71136,0.71156,100399999.0
2005-05-19 13:26:00,0.71133,0.71158,0.71127,0.71155,137700002.0
2005-05-19 13:27:00,0.71164,0.71164,0.71122,0.71122,78700000.0
2005-05-19 13:28:00,0.71139,0.71155,0.7113,0.71145,141800000.0
2005-05-19 13:29:00,0.71125,0.71145,0.71084,0.71106,224600000.0
2005-05-19 13:30:00,0.71103,0.71131,0.71059,0.71104,94200000.0
2005-05-19 13:31:00,0.71119,0.71141,0.71108,0.71131,91900000.0
2005-05-19 13:32:00,0.71104,0.71115,0.71091,0.711,206899999.0
2005-05-19 13:33:00,0.71118,0.7113,0.7111,0.7111,140200000.0
2005-05-19 13:34:00,0.71125,0.71133,0.71112,0.71133,116599998.0
2005-05-19 13:35:00,0.71138,0.71147,0.71093,0.71099,85499999.0
2005-05-19 13:36:00,0.71113,0.71136,0.71105,0.71133,156999999.0
2005-05-19 13:37:00,0.71123,0.71141,0.71102,0.71102,147800001.0
2005-05-19 13:38:00,0.71126,0.71135,0.71109,0.71135,61200001.0
2005-05-19 13:39:00,0.71112,0.71124,0.71088,0.71122,163899999.0
2005-05-19 13:40:00,0.71089,0.711,0.71071,0.711,80600000.0
2005-05-19 13:41:00,0.711,0.711,0.71071,0.71098,200600000.0
2005-05-19 13:42:00,0.71092,0.71107,0.7109,0.711,127199998.0
2005-05-19 13:43:00,0.71098,0.71133,0.71098,0.71117,179299997.0
2005-05-19 13:44:00,0.71125,0.71131,0.71071,0.71103,188699998.0
2005-05-19 13:45:00,0.71077,0.71138,0.71077,0.71138,169200001.0
2005-05-19 13:46:00,0.71113,0.71125,0.71087,0.71106,64500000.0
2005-05-19 13:47:00,0.71105,0.71127,0.71095,0.71114,188999998.0
2005-05-19 13:48:00,0.71103,0.71139,0.71095,0.71122,91599999.0
2005-05-19 13:49:00,0.71106,0.71132,0.71093,0.71112,127200000.0
2005-05-19 13:50:00,0.71123,0.71125,0.71075,0.71085,49400000.0
2005-05-19 13:51:00,0.71093,0.71129,0.71093,0.71109,133900001.0
2005-05-19 13:52:00,0.71118,0.7113,0.71091,0.71096,81000000.0
2005-05-19 13:53:00,0.71109,0.71116,0.71055,0.71094,190100000.0
2005-05-19 13:54:00,0.71082,0.71082,0.71049,0.71071,101300001.0
2005-05-19 13:55:00,0.71062,0.71076,0.71054,0.7107,131900002.0
2005-05-19 13:56:00,0.71049,0.71076,0.71047,0.71068,162899997.0
2005-05-19 13:57:00,0.71083,0.71107,0.71065,0.71084,95100001.0
2005-05-19 13:58:00,0.7107,0.71096,0.71066,0.71086,143799998.0
2005-05-19 13:59:00,0.71065,0.71089,0.71059,0.71059,161899999.0
2005-05-19 14:00:00,0.71063,0.71079,0.71022,0.7105,97000002.0
2005-05-19 14:01:00,0.71061,0.7108,0.71047,0.71058,137800003.0
2005-05-19 14:02:00,0.71066,0.71087,0.71056,0.71087,155299996.0
2005-05-19 14:03:00,0.71114,0.71126,0.71082,0.71107,145400001.0
2005-05-19 14:04:00,0.71099,0.71108,0.71083,0.71108,141399999.0
2005-05-19 14:05:00,0.71103,0.71109,0.71076,0.71109,144000002.0
2005-05-19 14:06:00,0.71117,0.71117,0.71064,0.71064,145600000.0
2005-05-19 14:07:00,0.71092,0.71101,0.71081,0.71084,111299999.0
2005-05-19 14:08:00,0.71088,0.71111,0.7108,0.71111,137700000.0
2005-05-19 14:09:00,0.71108,0.71131,0.71086,0.71108,231099998.0
2005-05-19 14:10:00,0.7111,0.71127,0.71103,0.71111,94600000.0
2005-05-19 14:11:00,0.71088,0.71121,0.71088,0.71113,115499999.0
2005-05-19 14:12:00,0.71111,0.71129,0.71098,0.71099,74099999.0
2005-05-19 14:13:00,0.71096,0.71109,0.71081,0.71092,113900000.0
2005-05-19 14:14:00,0.71102,0.71125,0.71087,0.71096,165700003.0
2005-05-19 14:15:00,0.71086,0.71132,0.7108,0.71132,106099998.0
2005-05-19 14:16:00,0.71103,0.71135,0.71098,0.71135,98699999.0
2005-05-19 14:17:00,0.7112,0.71162,0.71109,0.71141,78300000.0
2005-05-19 14:18:00,0.71146,0.71184,0.71118,0.71137,144799999.0
2005-05-19 14:19:00,0.71136,0.71183,0.71127,0.71168,171800002.0
2005-05-19 14:20:00,0.71138,0.71155,0.71124,0.71154,121300003.0
2005-05-19 14:21:00,0.71141,0.71155,0.71131,0.71144,114300000.0
2005-05-19 14:22:00,0.71146,0.71175,0.71129,0.71134,91000000.0
2005-05-19 14:23:00,0.7113,0.71162,0.71117,0.71117,81799999.0
2005-05-19 14:24:00,0.7116,0.71172,0.71133,0.71162,75200000.0
2005-05-19 14:25:00,0.7115,0.71168,0.71131,0.71165,66699999.0
2005-05-19 14:26:00,0.71161,0.71183,0.71153,0.71183,156800001.0
2005-05-19 14:27:00,0.71182,0.71182,0.71151,0.71163,136900000.0
2005-05-19 14:28:00,0.71176,0.71178,0.71127,0.71162,146299998.0
2005-05-19 14:29:00,0.71155,0.7117,0.71127,0.71152,151899999.0
2005-05-19 14:30:00,0.71131,0.71157,0.71122,0.71133,107200000.0
2005-05-19 14:31:00,0.71137,0.71142,0.71076,0.71089,103000000.0
2005-05-19 14:32:00,0.7112,0.71131,0.71095,0.71115,117699999.0
2005-05-19 14:33:00,0.71142,0.71149,0.71077,0.71118,57300000.0
2005-05-19 14:34:00,0.71138,0.71147,0.71104,0.71126,82500000.0
2005-05-19 14:35:00,0.7113,0.71143,0.71117,0.71141,162700001.0
2005-05-19 14:36:00,0.71133,0.71152,0.71103,0.71108,105499999.0
2005-05-19 14:37:00,0.71115,0.71182,0.71115,0.71163,105800000.0
2005-05-19 14:38:00,0.71172,0.71177,0.7112,0.7113,91600000.0
2005-05-19 14:39:00,0.71108,0.71139,0.71087,0.7113,184500001.0
2005-05-19 14:40:00,0.71123,0.71123,0.71055,0.71071,157400000.0
2005-05-19 14:41:00,0.71089,0.71101,0.71075,0.71089,139100000.0
2005-05-19 14:42:00,0.71076,0.71096,0.71059,0.7109,77800000.0
2005-05-19 14:43:00,0.71078,0.71106,0.71066,0.7108,105899999.0
2005-05-19 14:44:00,0.71094,0.71094,0.71058,0.71071,108300000.0
2005-05-19 14:45:00,0.71055,0.71094,0.71054,0.71081,56200000.0
2005-05-19 14:46:00,0.7106,0.71088,0.71056,0.71078,139599999.0
2005-05-19 14:47:00,0.71095,0.71106,0.71069,0.71078,123600001.0
2005-05-19 14:48:00,0.71091,0.71107,0.71069,0.7108,162300002.0
2005-05-19 14:49:00,0.7108,0.71127,0.7108,0.7111,144300001.0
2005-05-19 14:50:00,0.71095,0.71196,0.71095,0.71187,129300000.0
2005-05-19 14:51:00,0.7118,0.71187,0.71112,0.71129,86300000.0
2005-05-19 14:52:00,0.71122,0.71127,0.71075,0.71075,119800000.0
2005-05-19 14:53:00,0.71086,0.71105,0.71068,0.7109,135300000.0
2005-05-19 14:54:00,0.71081,0.71117,0.71075,0.71077,111600002.0
2005-05-19 14:55:00,0.71076,0.7113,0.71073,0.71117,144600000.0
2005-05-19 14:56:00,0.71122,0.71122,0.71089,0.71094,134400000.0
2005-05-19 14:57:00,0.71083,0.71109,0.71074,0.71092,116000000.0
2005-05-19 14:58:00,0.71092,0.71105,0.71074,0.71085,92400000.0
2005-05-19 14:59:00,0.71091,0.71093,0.71066,0.71075,65700000.0
2005-05-19 15:00:00,0.71078,0.71089,0.71055,0.71055,137699998.0
2005-05-19 15:01:00,0.71058,0.71094,0.71058,0.71092,107199999.0
2005-05-19 15:02:00,0.71068,0.71089,0.71051,0.71073,90900000.0
2005-05-19 15:03:00,0.71078,0.7113,0.71071,0.71098,175000001.0
2005-05-19 15:04:00,0.71063,0.71081,0.71043,0.71061,96500000.0
2005-05-19 15:05:00,0.71048,0.71082,0.71045,0.71058,118300000.0
2005-05-19 15:06:00,0.7107,0.71085,0.71041,0.71085,131400000.0
2005-05-19 15:07:00,0.71083,0.71089,0.7105,0.71053,161899999.0
2005-05-19 15:08:00,0.71075,0.71097,0.7106,0.71063,189000005.0
2005-05-19 15:09:00,0.71079,0.71079,0.71052,0.71075,119100000.0
2005-05-19 15:10:00,0.71046,0.71073,0.71046,0.7105,82200000.0
2005-05-19 15:11:00,0.71043,0.71058,0.71035,0.71041,96799998.0
2005-05-19 15:12:00,0.71052,0.71067,0.71033,0.71051,106600000.0
2005-05-19 15:13:00,0.71037,0.7106,0.71037,0.71045,74199998.0
2005-05-19 15:14:00,0.71051,0.7108,0.71038,0.71076,133299997.0
2005-05-19 15:15:00,0.71087,0.71087,0.71045,0.71059,115700000.0
2005-05-19 15:16:00,0.71057,0.7107,0.71042,0.71042,163000001.0
2005-05-19 15:17:00,0.71038,0.71099,0.71037,0.71081,81500000.0
2005-05-19 15:18:00,0.71063,0.71084,0.71049,0.71058,162399998.0
2005-05-19 15:19:00,0.71043,0.71078,0.71039,0.71078,140100001.0
2005-05-19 15:20:00,0.711,0.71111,0.71056,0.71098,103400001.0
2005-05-19 15:21:00,0.71088,0.71109,0.71068,0.71085,126300000.0
2005-05-19 15:22:00,0.7109,0.71123,0.71086,0.71107,102699998.0
2005-05-19 15:23:00,0.71132,0.7115,0.71112,0.71128,121400000.0
2005-05-19 15:24:00,0.71133,0.71133,0.71089,0.71114,117900001.0
2005-05-19 15:25:00,0.71106,0.71108,0.71074,0.71074,217400001.0
2005-05-19 15:26:00,0.71089,0.71118,0.71089,0.71108,139999999.0
2005-05-19 15:27:00,0.7109,0.71104,0.71045,0.71073,154600001.0
2005-05-19 15:28:00,0.71062,0.71086,0.71062,0.71074,76399998.0
2005-05-19 15:29:00,0.71096,0.71099,0.71059,0.71065,127100001.0
2005-05-19 15:30:00,0.71068,0.71083,0.7106,0.71081,77100000.0
2005-05-19 15:31:00,0.71105,0.71113,0.71054,0.71073,88400000.0
2005-05-19 15:32:00,0.71099,0.71099,0.71061,0.71073,165300000.0
2005-05-19 15:33:00,0.71064,0.71101,0.71057,0.71098,100500001.0
2005-05-19 15:34:00,0.71065,0.711,0.71065,0.71089,66600002.0
2005-05-19 15:35:00,0.71105,0.71112,0.71072,0.71079,98700002.0
2005-05-19 15:36:00,0.71083,0.71123,0.71076,0.71092,127500000.0
2005-05-19 15:37:00,0.7109,0.71107,0.71081,0.71093,68400001.0
2005-05-19 15:38:00,0.71104,0.7112,0.71093,0.71109,128200001.0
2005-05-19 15:39:00,0.71103,0.7113,0.71076,0.71116,174800001.0
2005-05-19 15:40:00,0.71111,0.71131,0.7109,0.71105,176399996.0
2005-05-19 15:41:00,0.71104,0.71121,0.71077,0.71083,157800000.0
2005-05-19 15:42:00,0.71071,0.71144,0.71071,0.71102,116199998.0
2005-05-19 15:43:00,0.71134,0.71143,0.71098,0.71099,112300000.0
2005-05-19 15:44:00,0.71116,0.71136,0.71101,0.71109,111300000.0
2005-05-19 15:45:00,0.71127,0.7113,0.71095,0.71095,130100000.0
2005-05-19 15:46:00,0.71093,0.71134,0.71071,0.71112,102599998.0
2005-05-19 15:47:00,0.71098,0.71134,0.71097,0.71113,77399999.0
2005-05-19 15:48:00,0.71133,0.71145,0.71088,0.71091,112300001.0
2005-05-19 15:49:00,0.71119,0.71133,0.71088,0.71112,155000002.0
2005-05-19 15:50:00,0.71114,0.71131,0.71103,0.71115,138700001.0
2005-05-19 15:51:00,0.71146,0.7115,0.71114,0.71122,62900000.0
2005-05-19 15:52:00,0.71133,0.71143,0.71116,0.71143,111000000.0
2005-05-19 15:53:00,0.71147,0.71178,0.71135,0.71135,150500000.0
2005-05-19 15:54:00,0.71159,0.7116,0.71134,0.71144,80600000.0
2005-05-19 15:55:00,0.71184,0.71184,0.7112,0.71122,100499999.0
2005-05-19 15:56:00,0.71122,0.7117,0.71119,0.71168,111499999.0
2005-05-19 15:57:00,0.71146,0.71166,0.71125,0.71125,134900001.0
2005-05-19 15:58:00,0.71133,0.71167,0.71133,0.71165,59300000.0
2005-05-19 15:59:00,0.71136,0.71179,0.71136,0.71176,92699999.0
2005-05-19 16:00:00,0.7116,0.71182,0.71144,0.71154,125800000.0
2005-05-19 16:01:00,0.71159,0.71167,0.71133,0.71133,119700001.0
2005-05-19 16:02:00,0.71128,0.7117,0.71122,0.7117,133100000.0
2005-05-19 16:03:00,0.71168,0.71168,0.71122,0.71122,47700000.0
2005-05-19 16:04:00,0.71154,0.71178,0.71142,0.71162,96199999.0
2005-05-19 16:05:00,0.71147,0.7116,0.71129,0.71135,116700001.0
2005-05-19 16:06:00,0.71156,0.71162,0.71134,0.71142,93199999.0
2005-05-19 16:07:00,0.71136,0.71149,0.71121,0.71127,142700000.0
2005-05-19 16:08:00,0.71139,0.71155,0.71117,0.71133,138799998.0
2005-05-19 16:09:00,0.71143,0.71164,0.71141,0.7116,117900000.0
2005-05-19 16:10:00,0.71173,0.712,0.71158,0.71168,169400000.0
2005-05-19 16:11:00,0.71156,0.71175,0.71156,0.71162,106300000.0
2005-05-19 16:12:00,0.71174,0.71174,0.7115,0.71158,110400001.0
2005-05-19 16:13:00,0.7116,0.71182,0.7116,0.71172,98900000.0
2005-05-19 16:14:00,0.71158,0.71184,0.71145,0.71173,145399997.0
2005-05-19 16:15:00,0.71139,0.71167,0.71133,0.71148,115400000.0
2005-05-19 16:16:00,0.71161,0.71167,0.71141,0.71141,96500000.0
2005-05-19 16:17:00,0.71154,0.71173,0.71137,0.7115,145500000.0
2005-05-19 16:18:00,0.71152,0.7118,0.71152,0.7118,102599999.0
2005-05-19 16:19:00,0.71185,0.71191,0.71159,0.71191,220299999.0
2005-05-19 16:20:00,0.71185,0.71185,0.71157,0.71169,56700001.0
2005-05-19 16:21:00,0.71163,0.71163,0.71138,0.71148,136200002.0
2005-05-19 16:22:00,0.71165,0.71179,0.71126,0.71157,233000001.0
2005-05-19 16:23:00,0.71156,0.71168,0.71132,0.71167,127899998.0
2005-05-19 16:24:00,0.71146,0.71152,0.71124,0.71144,146400002.0
2005-05-19 16:25:00,0.71142,0.71154,0.71098,0.71149,126300001.0
2005-05-19 16:26:00,0.71124,0.71145,0.71098,0.71112,128500000.0
2005-05-19 16:27:00,0.71142,0.7116,0.71121,0.71148,113999999.0
2005-05-19 16:28:00,0.71104,0.71185,0.71104,0.71155,153399999.0
2005-05-19 16:29:00,0.71167,0.71182,0.71128,0.71155,87299998.0
2005-05-19 16:30:00,0.71167,0.71179,0.71111,0.71126,114000000.0
2005-05-19 16:31:00,0.71129,0.71142,0.71113,0.71134,98600000.0
2005-05-19 16:32:00,0.71127,0.71144,0.7109,0.71117,180900001.0
2005-05-19 16:33:00,0.71127,0.71154,0.71071,0.71103,284000003.0
2005-05-19 16:34:00,0.71092,0.71117,0.71072,0.71077,142600001.0
2005-05-19 16:35:00,0.71089,0.71119,0.71025,0.71077,181700001.0
2005-05-19 16:36:00,0.7109,0.71101,0.71054,0.71054,96600000.0
2005-05-19 16:37:00,0.71091,0.71107,0.7108,0.71104,121600002.0
2005-05-19 16:38:00,0.711,0.71132,0.7108,0.7108,131100001.0
2005-05-19 16:39:00,0.71098,0.71112,0.71083,0.71099,127800000.0
2005-05-19 16:40:00,0.71074,0.71113,0.71067,0.71109,131199998.0
2005-05-19 16:41:00,0.71083,0.711,0.71069,0.71074,144399999.0
2005-05-19 16:42:00,0.71072,0.7108,0.71049,0.71059,91099999.0
2005-05-19 16:43:00,0.71055,0.71076,0.71039,0.71058,123599999.0
2005-05-19 16:44:00,0.71056,0.71065,0.71043,0.71043,134000004.0
2005-05-19 16:45:00,0.71058,0.71067,0.71034,0.71035,113200000.0
2005-05-19 16:46:00,0.7104,0.71082,0.7104,0.71063,132399999.0
2005-05-19 16:47:00,0.71075,0.71097,0.71047,0.7107,148799998.0
2005-05-19 16:48:00,0.71059,0.71114,0.71059,0.71114,111800000.0
2005-05-19 16:49:00,0.71082,0.7109,0.71052,0.71052,88299999.0
2005-05-19 16:50:00,0.71068,0.71081,0.71059,0.7107,93299999.0
2005-05-19 16:51:00,0.71095,0.71108,0.71062,0.71062,144600000.0
2005-05-19 16:52:00,0.71091,0.71099,0.71052,0.71063,131400001.0
2005-05-19 16:53:00,0.7109,0.7109,0.7107,0.71079,126100001.0
2005-05-19 16:54:00,0.71072,0.71104,0.71056,0.7109,183700000.0
2005-05-19 16:55:00,0.711,0.71104,0.71063,0.71066,154300000.0
2005-05-19 16:56:00,0.71076,0.71086,0.7106,0.71071,98499999.0
2005-05-19 16:57:00,0.71061,0.71079,0.71045,0.71076,122700000.0
2005-05-19 16:58:00,0.71057,0.71075,0.71048,0.71059,138900000.0
2005-05-19 16:59:00,0.71083,0.71094,0.71054,0.71085,179400002.0
2005-05-19 17:00:00,0.71114,0.71114,0.71041,0.71061,141700001.0
2005-05-19 17:01:00,0.7107,0.71089,0.71044,0.71089,109500000.0
2005-05-19 17:02:00,0.71073,0.71101,0.71061,0.71101,170699998.0
2005-05-19 17:03:00,0.71097,0.71117,0.71053,0.71115,79500000.0
2005-05-19 17:04:00,0.71086,0.71093,0.71068,0.71068,97000000.0
2005-05-19 17:05:00,0.71076,0.71103,0.71061,0.71088,112800000.0
2005-05-19 17:06:00,0.71079,0.71115,0.71062,0.711,123900000.0
2005-05-19 17:07:00,0.71116,0.7113,0.71097,0.71116,108600000.0
2005-05-19 17:08:00,0.71129,0.71155,0.71092,0.71111,113299999.0
2005-05-19 17:09:00,0.7112,0.71159,0.71113,0.7113,142500002.0
2005-05-19 17:10:00,0.71135,0.7117,0.71122,0.71151,99000000.0
2005-05-19 17:11:00,0.71154,0.71182,0.71138,0.71154,126799998.0
2005-05-19 17:12:00,0.71154,0.71177,0.71131,0.71162,197199997.0
2005-05-19 17:13:00,0.71177,0.7119,0.71149,0.71151,161199998.0
2005-05-19 17:14:00,0.71153,0.71184,0.71151,0.71172,115000002.0
2005-05-19 17:15:00,0.71152,0.7118,0.71148,0.71163,65800000.0
2005-05-19 17:16:00,0.71159,0.71183,0.7115,0.71165,134400000.0
2005-05-19 17:17:00,0.71164,0.71168,0.71126,0.7113,174000002.0
2005-05-19 17:18:00,0.71139,0.71153,0.71114,0.71125,179699997.0
2005-05-19 17:19:00,0.71143,0.71156,0.71126,0.71126,103199999.0
2005-05-19 17:20:00,0.71142,0.71167,0.71142,0.71166,165200000.0
2005-05-19 17:21:00,0.71159,0.71159,0.71136,0.71144,75599999.0
2005-05-19 17:22:00,0.71128,0.71161,0.71099,0.71161,118299997.0
2005-05-19 17:23:00,0.71142,0.71149,0.71094,0.7111,98400000.0
2005-05-19 17:24:00,0.71099,0.71127,0.71096,0.71112,123999999.0
2005-05-19 17:25:00,0.71132,0.7114,0.71104,0.71104,95400000.0
2005-05-19 17:26:00,0.71119,0.71147,0.71117,0.71147,118700000.0
2005-05-19 17:27:00,0.71136,0.71195,0.71107,0.71174,147099999.0
2005-05-19 17:28:00,0.71139,0.71171,0.7113,0.71151,147700000.0
2005-05-19 17:29:00,0.71167,0.71184,0.71133,0.71144,137000000.0
2005-05-19 17:30:00,0.71188,0.71188,0.71143,0.71152,188799998.0
2005-05-19 17:31:00,0.71145,0.71195,0.71107,0.71109,203899999.0
2005-05-19 17:32:00,0.71148,0.71182,0.71109,0.71182,129000000.0
2005-05-19 17:33:00,0.71138,0.71153,0.71132,0.71138,79600001.0
2005-05-19 17:34:00,0.71152,0.71166,0.711,0.711,115799999.0
2005-05-19 17:35:00,0.71117,0.71145,0.71113,0.71127,107500000.0
2005-05-19 17:36:00,0.71111,0.71149,0.71111,0.71138,74300000.0
2005-05-19 17:37:00,0.7115,0.71161,0.71122,0.7115,103900001.0
2005-05-19 17:38:00,0.71174,0.71183,0.71145,0.71147,90100000.0
2005-05-19 17:39:00,0.71162,0.71183,0.71131,0.71142,111099999.0
2005-05-19 17:40:00,0.71135,0.71177,0.71135,0.71153,111199998.0
2005-05-19 17:41:00,0.71167,0.71176,0.71146,0.71167,102399999.0
2005-05-19 17:42:00,0.71159,0.71173,0.71135,0.71173,95900001.0
2005-05-19 17:43:00,0.71165,0.71176,0.71153,0.71172,73599999.0
2005-05-19 17:44:00,0.71154,0.71185,0.71151,0.7117,95600001.0
2005-05-19 17:45:00,0.71152,0.71186,0.71141,0.71175,152699998.0
2005-05-19 17:46:00,0.7116,0.71186,0.71152,0.7118,83800001.0
2005-05-19 17:47:00,0.71121,0.71171,0.71121,0.7116,122399997.0
2005-05-19 17:48:00,0.71155,0.71193,0.71147,0.71191,130800000.0
2005-05-19 17:49:00,0.71154,0.7118,0.71154,0.7118,88000000.0
2005-05-19 17:50:00,0.71171,0.71202,0.71171,0.71191,73500000.0
2005-05-19 17:51:00,0.71168,0.71191,0.71144,0.71144,156899999.0
2005-05-19 17:52:00,0.71164,0.71196,0.7116,0.71177,127800005.0
2005-05-19 17:53:00,0.71197,0.71217,0.71177,0.71217,128700000.0
2005-05-19 17:54:00,0.71192,0.7122,0.71183,0.7122,95700000.0
2005-05-19 17:55:00,0.71197,0.71217,0.71186,0.7121,82500000.0
2005-05-19 17:56:00,0.71205,0.71216,0.71153,0.71187,112100000.0
2005-05-19 17:57:00,0.7118,0.71205,0.71171,0.71196,133200001.0
2005-05-19 17:58:00,0.71202,0.7121,0.71175,0.71176,130300002.0
2005-05-19 17:59:00,0.71188,0.71201,0.71146,0.71181,177999998.0
2005-05-19 18:00:00,0.71184,0.71206,0.7117,0.71195,107399999.0
2005-05-19 18:01:00,0.71188,0.71209,0.7117,0.71189,199099999.0
2005-05-19 18:02:00,0.71164,0.71219,0.71154,0.71193,178100001.0
2005-05-19 18:03:00,0.71179,0.71208,0.71168,0.71185,264000003.0
2005-05-19 18:04:00,0.71183,0.71183,0.71082,0.71096,260400000.0
2005-05-19 18:05:00,0.71148,0.71148,0.7106,0.7106,325299998.0
2005-05-19 18:06:00,0.71081,0.71099,0.71066,0.71085,227100001.0
2005-05-19 18:07:00,0.71083,0.71117,0.71064,0.71098,273999998.0
2005-05-19 18:08:00,0.711,0.71144,0.71067,0.71127,192300000.0
2005-05-19 18:09:00,0.71133,0.71133,0.71077,0.71114,296100000.0
2005-05-19 18:10:00,0.71113,0.71122,0.71067,0.71082,169699999.0
2005-05-19 18:11:00,0.71112,0.71112,0.71077,0.71093,134099998.0
2005-05-19 18:12:00,0.71099,0.71099,0.71051,0.7107,99100000.0
2005-05-19 18:13:00,0.71083,0.71108,0.71072,0.71085,155299999.0
2005-05-19 18:14:00,0.71084,0.71103,0.7108,0.7108,120299999.0
2005-05-19 18:15:00,0.7113,0.71139,0.71097,0.71121,205699998.0
2005-05-19 18:16:00,0.71117,0.71139,0.71087,0.71124,346800000.0
2005-05-19 18:17:00,0.7114,0.71157,0.71107,0.71125,293800001.0
2005-05-19 18:18:00,0.71137,0.71147,0.71081,0.71123,296999999.0
2005-05-19 18:19:00,0.71109,0.71149,0.71076,0.71103,247100000.0
2005-05-19 18:20:00,0.71097,0.71162,0.71097,0.71149,122099999.0
2005-05-19 18:21:00,0.7112,0.71161,0.71087,0.71133,209100000.0
2005-05-19 18:22:00,0.71136,0.71158,0.71119,0.71135,162000002.0
2005-05-19 18:23:00,0.71143,0.71166,0.71117,0.71133,357399997.0
2005-05-19 18:24:00,0.71123,0.71142,0.71077,0.71081,218799999.0
2005-05-19 18:25:00,0.711,0.71135,0.71075,0.71086,311099998.0
2005-05-19 18:26:00,0.71096,0.7112,0.71083,0.71099,296899999.0
2005-05-19 18:27:00,0.71117,0.7114,0.71079,0.71124,384600000.0
2005-05-19 18:28:00,0.71107,0.71126,0.71065,0.71073,219400001.0
2005-05-19 18:29:00,0.71077,0.71126,0.71062,0.71094,270300002.0
2005-05-19 18:30:00,0.71098,0.71113,0.71086,0.71096,146299999.0
2005-05-19 18:31:00,0.71091,0.71123,0.71054,0.71085,270800000.0
2005-05-19 18:32:00,0.71078,0.71121,0.71078,0.71113,90599999.0
2005-05-19 18:33:00,0.71114,0.71124,0.7107,0.71112,198599999.0
2005-05-19 18:34:00,0.7111,0.7111,0.71069,0.71109,76300000.0
2005-05-19 18:35:00,0.7111,0.7111,0.71085,0.71095,262999998.0
2005-05-19 18:36:00,0.71072,0.71105,0.71063,0.71093,185000000.0
2005-05-19 18:37:00,0.71085,0.71092,0.71069,0.71083,111900000.0
2005-05-19 18:38:00,0.71067,0.71099,0.71062,0.71079,183500000.0
2005-05-19 18:39:00,0.71064,0.71104,0.71064,0.7109,448399999.0
2005-05-19 18:40:00,0.71086,0.71111,0.71081,0.71103,167699998.0
2005-05-19 18:41:00,0.71114,0.71129,0.71054,0.71067,365099999.0
2005-05-19 18:42:00,0.71071,0.71103,0.71057,0.7109,199399997.0
2005-05-19 18:43:00,0.71085,0.71097,0.7103,0.71078,729199993.0
2005-05-19 18:44:00,0.71071,0.7111,0.7105,0.71096,356399998.0
2005-05-19 18:45:00,0.71096,0.71102,0.71047,0.71047,568299992.0
2005-05-19 18:46:00,0.71048,0.71088,0.71043,0.71084,180000000.0
2005-05-19 18:47:00,0.71091,0.7111,0.71057,0.71069,254799997.0
2005-05-19 18:48:00,0.71055,0.71076,0.71044,0.7105,220200001.0
2005-05-19 18:49:00,0.71056,0.71094,0.7104,0.71062,175099998.0
2005-05-19 18:50:00,0.71038,0.7109,0.71038,0.71045,195799998.0
2005-05-19 18:51:00,0.71028,0.71081,0.71028,0.71081,116999999.0
2005-05-19 18:52:00,0.71067,0.71088,0.71031,0.71088,126700000.0
2005-05-19 18:53:00,0.7109,0.71097,0.71005,0.71012,161100002.0
2005-05-19 18:54:00,0.71078,0.71084,0.71022,0.71066,137000001.0
2005-05-19 18:55:00,0.71081,0.71093,0.71062,0.71064,210499998.0
2005-05-19 18:56:00,0.71061,0.71094,0.71054,0.71077,142999999.0
2005-05-19 18:57:00,0.71092,0.71098,0.71072,0.71081,75799999.0
2005-05-19 18:58:00,0.71088,0.71105,0.71072,0.711,132800000.0
2005-05-19 18:59:00,0.71081,0.71109,0.71051,0.71085,161600000.0
2005-05-19 19:00:00,0.71087,0.71109,0.7107,0.71103,145899999.0
2005-05-19 19:01:00,0.71102,0.71111,0.71059,0.71073,196000000.0
2005-05-19 19:02:00,0.71081,0.71114,0.71081,0.71103,83399999.0
2005-05-19 19:03:00,0.71082,0.71142,0.71052,0.71098,286400003.0
2005-05-19 19:04:00,0.71108,0.7113,0.71049,0.71049,172899999.0
2005-05-19 19:05:00,0.71045,0.71109,0.71045,0.71098,114300000.0
2005-05-19 19:06:00,0.71089,0.71111,0.7105,0.71066,248100000.0
2005-05-19 19:07:00,0.71062,0.71106,0.7106,0.71081,242099999.0
2005-05-19 19:08:00,0.71094,0.71133,0.71081,0.71097,220400000.0
2005-05-19 19:09:00,0.71119,0.71143,0.71101,0.71122,203300001.0
2005-05-19 19:10:00,0.71102,0.7114,0.71102,0.71135,102900000.0
2005-05-19 19:11:00,0.71114,0.71154,0.71108,0.71151,161600001.0
2005-05-19 19:12:00,0.71152,0.71152,0.71129,0.71133,135799999.0
2005-05-19 19:13:00,0.71134,0.71149,0.71108,0.7113,146799997.0
2005-05-19 19:14:00,0.71148,0.71161,0.71086,0.71112,171600000.0
2005-05-19 19:15:00,0.71138,0.71165,0.71122,0.7113,131099998.0
2005-05-19 19:16:00,0.71118,0.71157,0.71118,0.71139,169000000.0
2005-05-19 19:17:00,0.71139,0.71159,0.71126,0.71132,167000000.0
2005-05-19 19:18:00,0.71126,0.71183,0.71126,0.71183,104900001.0
2005-05-19 19:19:00,0.71175,0.71202,0.7116,0.71189,160100001.0
2005-05-19 19:20:00,0.71167,0.71192,0.71136,0.71192,149700001.0
2005-05-19 19:21:00,0.71163,0.71193,0.71151,0.71184,205599998.0
2005-05-19 19:22:00,0.71168,0.7121,0.7114,0.71205,129500001.0
2005-05-19 19:23:00,0.71172,0.71201,0.71141,0.71188,97300000.0
2005-05-19 19:24:00,0.71212,0.71218,0.71164,0.71173,88700000.0
2005-05-19 19:25:00,0.71155,0.71217,0.7115,0.71176,117100001.0
2005-05-19 19:26:00,0.71193,0.71198,0.71149,0.71159,104200000.0
2005-05-19 19:27:00,0.71161,0.71204,0.71161,0.71191,173200001.0
2005-05-19 19:28:00,0.71155,0.71202,0.71155,0.71196,187000002.0
2005-05-19 19:29:00,0.7119,0.71215,0.7117,0.712,83100000.0
2005-05-19 19:30:00,0.71177,0.71196,0.71163,0.71165,114000000.0
2005-05-19 19:31:00,0.712,0.71201,0.71172,0.71186,118099999.0
2005-05-19 19:32:00,0.71189,0.71189,0.71144,0.71159,118500000.0
2005-05-19 19:33:00,0.71185,0.71185,0.71155,0.71165,77000000.0
2005-05-19 19:34:00,0.71185,0.71192,0.71164,0.7119,219100000.0
2005-05-19 19:35:00,0.71212,0.71212,0.71168,0.71193,220900000.0
2005-05-19 19:36:00,0.71208,0.71212,0.7116,0.7119,244199998.0
2005-05-19 19:37:00,0.712,0.712,0.71154,0.71154,94300001.0
2005-05-19 19:38:00,0.71201,0.71204,0.71176,0.71204,122399997.0
2005-05-19 19:39:00,0.7119,0.71215,0.7114,0.7114,241499999.0
2005-05-19 19:40:00,0.71183,0.71195,0.71174,0.7119,100100000.0
2005-05-19 19:41:00,0.71205,0.71217,0.71166,0.71217,120400000.0
2005-05-19 19:42:00,0.7119,0.71211,0.71174,0.71174,76800000.0
2005-05-19 19:43:00,0.71177,0.71219,0.71173,0.71203,140000000.0
2005-05-19 19:44:00,0.7119,0.7122,0.71169,0.71209,246700003.0
2005-05-19 19:45:00,0.71208,0.71219,0.71177,0.71219,66200000.0
2005-05-19 19:46:00,0.71195,0.71219,0.71191,0.71205,120399998.0
2005-05-19 19:47:00,0.7118,0.71197,0.71169,0.71178,88599999.0
2005-05-19 19:48:00,0.71172,0.71188,0.71129,0.71151,85199998.0
2005-05-19 19:49:00,0.71158,0.7119,0.71136,0.71176,194799999.0
2005-05-19 19:50:00,0.71165,0.71191,0.71161,0.71165,111400000.0
2005-05-19 19:51:00,0.71188,0.71206,0.71147,0.71163,157399998.0
2005-05-19 19:52:00,0.71166,0.71179,0.71148,0.71173,179900001.0
2005-05-19 19:53:00,0.71182,0.71182,0.71146,0.71166,187000002.0
2005-05-19 19:54:00,0.71159,0.71193,0.71154,0.71179,214800002.0
2005-05-19 19:55:00,0.71174,0.71195,0.71164,0.71184,301100002.0
2005-05-19 19:56:00,0.71168,0.7119,0.71147,0.71147,343900001.0
2005-05-19 19:57:00,0.7119,0.7119,0.7116,0.71163,172200000.0
2005-05-19 19:58:00,0.71167,0.71187,0.71143,0.71179,166300001.0
2005-05-19 19:59:00,0.71171,0.71191,0.71154,0.71176,142499999.0
2005-05-19 20:00:00,0.71179,0.71212,0.7117,0.71182,371200001.0
2005-05-19 20:01:00,0.71194,0.71197,0.71174,0.71197,172599998.0
2005-05-19 20:02:00,0.71189,0.71208,0.71179,0.71195,94100000.0
2005-05-19 20:03:00,0.71123,0.71192,0.71112,0.71192,100800000.0
2005-05-19 20:04:00,0.71152,0.71188,0.71141,0.71188,196200000.0
2005-05-19 20:05:00,0.71192,0.71203,0.71173,0.71203,252999997.0
2005-05-19 20:06:00,0.71194,0.71196,0.71166,0.7119,346800002.0
2005-05-19 20:07:00,0.71187,0.71197,0.71174,0.7119,139000001.0
2005-05-19 20:08:00,0.71188,0.71202,0.7116,0.7116,95000000.0
2005-05-19 20:09:00,0.71188,0.71202,0.71176,0.71185,134199998.0
2005-05-19 20:10:00,0.71197,0.7121,0.71163,0.71171,189799999.0
2005-05-19 20:11:00,0.71169,0.71199,0.71168,0.71173,135100002.0
2005-05-19 20:12:00,0.71181,0.71198,0.71172,0.71188,124399999.0
2005-05-19 20:13:00,0.71205,0.71213,0.71175,0.712,211700003.0
2005-05-19 20:14:00,0.7121,0.7121,0.71161,0.71182,139199998.0
2005-05-19 20:15:00,0.71157,0.71187,0.71156,0.71176,70900000.0
2005-05-19 20:16:00,0.71196,0.7122,0.71188,0.71193,331999998.0
2005-05-19 20:17:00,0.71192,0.71217,0.71159,0.71196,210000001.0
2005-05-19 20:18:00,0.71182,0.71199,0.71171,0.71196,196799999.0
2005-05-19 20:19:00,0.71201,0.71217,0.71188,0.7121,83899999.0
2005-05-19 20:20:00,0.71204,0.71226,0.71193,0.71224,98200000.0
2005-05-19 20:21:00,0.71215,0.71227,0.71197,0.7122,118300001.0
2005-05-19 20:22:00,0.71212,0.71219,0.71182,0.71211,191000000.0
2005-05-19 20:23:00,0.7118,0.71243,0.71175,0.71243,99199999.0
2005-05-19 20:24:00,0.71237,0.7124,0.71178,0.7124,168099998.0
2005-05-19 20:25:00,0.71199,0.71234,0.71187,0.71234,197099998.0
2005-05-19 20:26:00,0.71232,0.71241,0.71202,0.71232,146000000.0
2005-05-19 20:27:00,0.71201,0.71223,0.71192,0.71223,87900000.0
2005-05-19 20:28:00,0.71198,0.71242,0.7119,0.71242,134600002.0
2005-05-19 20:29:00,0.71239,0.71239,0.71182,0.71182,329099998.0
2005-05-19 20:30:00,0.71179,0.71218,0.71168,0.71188,354099997.0
2005-05-19 20:31:00,0.71211,0.71211,0.7116,0.71198,257700001.0
2005-05-19 20:32:00,0.7116,0.71196,0.71154,0.71165,178599997.0
2005-05-19 20:33:00,0.7118,0.71203,0.71146,0.71166,173799999.0
2005-05-19 20:34:00,0.71148,0.71181,0.71139,0.71163,143099999.0
2005-05-19 20:35:00,0.71185,0.71191,0.71164,0.71181,99200001.0
2005-05-19 20:36:00,0.71188,0.71202,0.7118,0.7118,195300002.0
2005-05-19 20:37:00,0.71181,0.71197,0.71156,0.71172,220099999.0
2005-05-19 20:38:00,0.71176,0.71186,0.71176,0.71181,171400000.0
2005-05-19 20:39:00,0.71182,0.71196,0.71182,0.71194,134899999.0
2005-05-19 20:40:00,0.71187,0.71194,0.71146,0.71187,246599999.0
2005-05-19 20:41:00,0.71191,0.71201,0.71177,0.71177,211099998.0
2005-05-19 20:42:00,0.71171,0.71183,0.71154,0.71172,92700001.0
2005-05-19 20:43:00,0.71149,0.71162,0.71131,0.71143,203900000.0
2005-05-19 20:44:00,0.71108,0.71168,0.71103,0.71158,115399999.0
2005-05-19 20:45:00,0.71153,0.71182,0.71153,0.71153,75000000.0
2005-05-19 20:46:00,0.71162,0.71162,0.71136,0.71152,56300000.0
2005-05-19 20:47:00,0.71145,0.71189,0.71141,0.71174,101000000.0
2005-05-19 20:48:00,0.71167,0.71177,0.71119,0.71126,62700000.0
2005-05-19 20:49:00,0.71131,0.71149,0.71099,0.711,116399999.0
2005-05-19 20:50:00,0.71104,0.71111,0.71063,0.71103,251799997.0
2005-05-19 20:51:00,0.71089,0.71135,0.71085,0.71124,99700000.0
2005-05-19 20:52:00,0.71078,0.71131,0.71078,0.71106,214999998.0
2005-05-19 20:53:00,0.71122,0.71148,0.71099,0.71135,365600001.0
2005-05-19 20:54:00,0.71125,0.71155,0.71096,0.71155,219000001.0
2005-05-19 20:55:00,0.71112,0.71144,0.71101,0.71123,79800001.0
2005-05-19 20:56:00,0.71088,0.7113,0.71082,0.71082,63700000.0
2005-05-19 20:57:00,0.71109,0.71109,0.71072,0.71089,127300001.0
2005-05-19 20:58:00,0.71068,0.71107,0.71058,0.71107,310299997.0
2005-05-19 20:59:00,0.71091,0.71117,0.7106,0.71074,189100001.0
2005-05-19 21:00:00,0.71074,0.71103,0.71061,0.71067,178200001.0
2005-05-19 21:01:00,0.71069,0.71091,0.71066,0.71066,149399999.0
2005-05-19 21:02:00,0.71094,0.71103,0.71067,0.71103,140699997.0
2005-05-19 21:03:00,0.71107,0.71116,0.71073,0.71113,168399997.0
2005-05-19 21:04:00,0.71094,0.71106,0.71078,0.7109,130700000.0
2005-05-19 21:05:00,0.71058,0.71121,0.71058,0.7111,193899997.0
2005-05-19 21:06:00,0.71106,0.7111,0.7107,0.71085,233500001.0
2005-05-19 21:07:00,0.7109,0.71103,0.71068,0.71097,121100000.0
2005-05-19 21:08:00,0.71115,0.71115,0.71095,0.71095,182800000.0
2005-05-19 21:09:00,0.71086,0.71107,0.71048,0.711,204200001.0
2005-05-19 21:10:00,0.71104,0.71104,0.71082,0.71088,146200000.0
2005-05-19 21:11:00,0.71073,0.71105,0.7107,0.711,82900000.0
2005-05-19 21:12:00,0.711,0.71106,0.71066,0.71079,112300000.0
2005-05-19 21:13:00,0.7109,0.71111,0.71066,0.71088,139900000.0
2005-05-19 21:14:00,0.71075,0.71085,0.71055,0.71085,79900000.0
2005-05-19 21:15:00,0.71088,0.71093,0.71057,0.71086,218999996.0
2005-05-19 21:16:00,0.71082,0.71092,0.71052,0.71082,219499999.0
2005-05-19 21:17:00,0.71093,0.7111,0.71071,0.71102,253399999.0
2005-05-19 21:18:00,0.71105,0.71115,0.71096,0.71101,173499999.0
2005-05-19 21:19:00,0.71097,0.71117,0.71092,0.71095,260300000.0
2005-05-19 21:20:00,0.71101,0.71121,0.71092,0.71113,244300001.0
2005-05-19 21:21:00,0.71115,0.71123,0.71052,0.71068,140600001.0
2005-05-19 21:22:00,0.71093,0.71116,0.71078,0.71116,54900000.0
2005-05-19 21:23:00,0.71104,0.71128,0.71081,0.71121,215299999.0
2005-05-19 21:24:00,0.71112,0.71117,0.71085,0.711,123600002.0
2005-05-19 21:25:00,0.71104,0.71139,0.71096,0.71139,175500000.0
2005-05-19 21:26:00,0.71132,0.71132,0.71086,0.71113,143299999.0
2005-05-19 21:27:00,0.7112,0.71135,0.71102,0.71122,178699999.0
2005-05-19 21:28:00,0.71151,0.71152,0.71097,0.71123,81600000.0
2005-05-19 21:29:00,0.71119,0.71165,0.71099,0.71099,160900002.0
2005-05-19 21:30:00,0.71103,0.7116,0.71092,0.71121,215899999.0
2005-05-19 21:31:00,0.71124,0.71143,0.71118,0.71119,71000000.0
2005-05-19 21:32:00,0.71088,0.71126,0.71088,0.7112,125699999.0
2005-05-19 21:33:00,0.71088,0.71113,0.71078,0.71078,147399999.0
2005-05-19 21:34:00,0.71081,0.71115,0.71074,0.7111,147300000.0
2005-05-19 21:35:00,0.711,0.71126,0.71094,0.71126,253500002.0
2005-05-19 21:36:00,0.7109,0.71102,0.71057,0.71098,280400002.0
2005-05-19 21:37:00,0.71096,0.71111,0.71064,0.71064,131500001.0
2005-05-19 21:38:00,0.71102,0.71116,0.71062,0.71062,148100001.0
2005-05-19 21:39:00,0.71088,0.71099,0.71066,0.71082,103699999.0
2005-05-19 21:40:00,0.71079,0.71111,0.71049,0.71077,276999997.0
2005-05-19 21:41:00,0.71075,0.71096,0.7105,0.71085,172900000.0
2005-05-19 21:42:00,0.71071,0.71079,0.71055,0.71073,131200001.0
2005-05-19 21:43:00,0.71079,0.71085,0.71052,0.71076,83699999.0
2005-05-19 21:44:00,0.71087,0.71087,0.7103,0.7103,115799999.0
2005-05-19 21:45:00,0.71069,0.7107,0.7103,0.71061,159699997.0
2005-05-19 21:46:00,0.71062,0.71067,0.71053,0.71064,117300001.0
2005-05-19 21:47:00,0.7105,0.71066,0.71039,0.71062,79300000.0
2005-05-19 21:48:00,0.71062,0.71087,0.71055,0.71086,141600000.0
2005-05-19 21:49:00,0.71065,0.71079,0.71047,0.71062,142599999.0
2005-05-19 21:50:00,0.71033,0.71082,0.71029,0.71082,70200000.0
2005-05-19 21:51:00,0.71065,0.71083,0.71061,0.71064,176499999.0
2005-05-19 21:52:00,0.7106,0.71073,0.71048,0.71048,131600000.0
2005-05-19 21:53:00,0.7106,0.71082,0.71038,0.71076,131700000.0
2005-05-19 21:54:00,0.7107,0.71087,0.71035,0.71082,150899997.0
2005-05-19 21:55:00,0.71065,0.71084,0.71063,0.71083,123600000.0
2005-05-19 21:56:00,0.71066,0.71101,0.71056,0.71093,88000000.0
2005-05-19 21:57:00,0.71098,0.71138,0.71076,0.7113,188099999.0
2005-05-19 21:58:00,0.71128,0.7114,0.7109,0.7109,69700001.0
2005-05-19 21:59:00,0.71092,0.7112,0.71063,0.71063,156000002.0
2005-05-19 22:00:00,0.71091,0.71103,0.7105,0.71064,162000000.0
2005-05-19 22:01:00,0.71106,0.71117,0.71086,0.71115,86800001.0
2005-05-19 22:02:00,0.71086,0.7111,0.71086,0.71089,165500000.0
2005-05-19 22:03:00,0.71076,0.71096,0.7107,0.71091,93700002.0
2005-05-19 22:04:00,0.71071,0.71105,0.71071,0.71104,93100000.0
2005-05-19 22:05:00,0.71085,0.71114,0.71072,0.71106,161000001.0
2005-05-19 22:06:00,0.71079,0.71092,0.71049,0.71085,189599998.0
2005-05-19 22:07:00,0.71092,0.71105,0.71086,0.71095,194999997.0
2005-05-19 22:08:00,0.71111,0.71111,0.7108,0.7111,93500001.0
2005-05-19 22:09:00,0.71105,0.71112,0.71087,0.71104,106400001.0
2005-05-19 22:10:00,0.71089,0.71098,0.71076,0.71098,131900003.0
2005-05-19 22:11:00,0.71084,0.71102,0.71084,0.71095,60400000.0
2005-05-19 22:12:00,0.71091,0.71111,0.71088,0.71092,138600000.0
2005-05-19 22:13:00,0.71101,0.71101,0.71052,0.7107,142200001.0
2005-05-19 22:14:00,0.71088,0.7109,0.71037,0.7106,148900001.0
2005-05-19 22:15:00,0.71081,0.71103,0.71069,0.71074,221400001.0
2005-05-19 22:16:00,0.71089,0.71107,0.7107,0.71092,93000000.0
2005-05-19 22:17:00,0.7109,0.7109,0.71058,0.71068,128400001.0
2005-05-19 22:18:00,0.71084,0.71105,0.71076,0.71083,101399999.0
2005-05-19 22:19:00,0.71076,0.71088,0.71043,0.71078,234700000.0
2005-05-19 22:20:00,0.71099,0.711,0.71054,0.711,127800001.0
2005-05-19 22:21:00,0.71082,0.71088,0.7104,0.71072,164900000.0
2005-05-19 22:22:00,0.71077,0.71081,0.71045,0.71053,94899999.0
2005-05-19 22:23:00,0.71077,0.71088,0.71052,0.71056,124299999.0
2005-05-19 22:24:00,0.71079,0.71085,0.71039,0.7108,240699997.0
2005-05-19 22:25:00,0.71054,0.71093,0.71054,0.71078,204600000.0
2005-05-19 22:26:00,0.71073,0.71084,0.71052,0.71052,82800001.0
2005-05-19 22:27:00,0.71097,0.71097,0.7104,0.71053,175899999.0
2005-05-19 22:28:00,0.71064,0.71085,0.71047,0.7108,133499999.0
2005-05-19 22:29:00,0.71081,0.71094,0.71071,0.71071,69200000.0
2005-05-19 22:30:00,0.7108,0.71094,0.71064,0.71083,152899999.0
2005-05-19 22:31:00,0.71088,0.71089,0.71059,0.71071,84499998.0
2005-05-19 22:32:00,0.71089,0.71093,0.71071,0.71071,119600000.0
2005-05-19 22:33:00,0.71084,0.71094,0.71084,0.71094,80300000.0
2005-05-19 22:34:00,0.71077,0.71096,0.7106,0.71084,96400001.0
2005-05-19 22:35:00,0.71078,0.71112,0.7105,0.71112,164800001.0
2005-05-19 22:36:00,0.71103,0.71105,0.71053,0.71055,232599998.0
2005-05-19 22:37:00,0.71039,0.71102,0.71039,0.71102,86200000.0
2005-05-19 22:38:00,0.71094,0.71107,0.71072,0.71104,106800001.0
2005-05-19 22:39:00,0.71112,0.71117,0.71064,0.71091,87700000.0
2005-05-19 22:40:00,0.71059,0.7111,0.71049,0.71067,89500000.0
2005-05-19 22:41:00,0.71108,0.71108,0.71083,0.71097,78800000.0
2005-05-19 22:42:00,0.71101,0.7111,0.71059,0.71076,139400000.0
2005-05-19 22:43:00,0.71087,0.71105,0.7108,0.71105,156000001.0
2005-05-19 22:44:00,0.71108,0.71116,0.71091,0.71093,228699995.0
2005-05-19 22:45:00,0.71079,0.7112,0.71074,0.71075,196400000.0
2005-05-19 22:46:00,0.71076,0.71109,0.71041,0.71082,206200001.0
2005-05-19 22:47:00,0.71084,0.71115,0.71084,0.71112,91800001.0
2005-05-19 22:48:00,0.71092,0.71124,0.71072,0.71089,208399996.0
2005-05-19 22:49:00,0.71089,0.71123,0.71078,0.71087,148799998.0
2005-05-19 22:50:00,0.71099,0.71124,0.71073,0.71122,172800001.0
2005-05-19 22:51:00,0.71098,0.71122,0.71074,0.71107,312599998.0
2005-05-19 22:52:00,0.71088,0.71117,0.71081,0.71112,135399999.0
2005-05-19 22:53:00,0.711,0.71101,0.71086,0.71101,82600000.0
2005-05-19 22:54:00,0.71081,0.7109,0.7106,0.7106,123000001.0
2005-05-19 22:55:00,0.71088,0.71101,0.71082,0.71083,113900000.0
2005-05-19 22:56:00,0.71102,0.71102,0.71085,0.71094,127799999.0
2005-05-19 22:57:00,0.71096,0.71111,0.71093,0.71108,201800000.0
2005-05-19 22:58:00,0.7109,0.71106,0.71065,0.7107,173399999.0
2005-05-19 22:59:00,0.71069,0.7111,0.7106,0.71079,181299999.0
2005-05-19 23:00:00,0.7109,0.71131,0.71073,0.71076,151100001.0
2005-05-19 23:01:00,0.71075,0.71107,0.71072,0.71105,126399999.0
2005-05-19 23:02:00,0.71104,0.71114,0.71083,0.71088,95699998.0
2005-05-19 23:03:00,0.7108,0.71104,0.71066,0.71087,167900002.0
2005-05-19 23:04:00,0.71092,0.71109,0.71069,0.71069,83100001.0
2005-05-19 23:05:00,0.71068,0.71107,0.71068,0.71107,166699999.0
2005-05-19 23:06:00,0.71107,0.71117,0.7109,0.71101,168099998.0
2005-05-19 23:07:00,0.71093,0.71101,0.71072,0.71074,153100003.0
2005-05-19 23:08:00,0.71066,0.71089,0.71062,0.7108,153799997.0
2005-05-19 23:09:00,0.71071,0.71099,0.71066,0.71072,130899999.0
2005-05-19 23:10:00,0.71071,0.71098,0.7104,0.71098,137900002.0
2005-05-19 23:11:00,0.71109,0.71109,0.71057,0.71057,35000000.0
2005-05-19 23:12:00,0.71091,0.71091,0.71056,0.7108,91600000.0
2005-05-19 23:13:00,0.71108,0.71108,0.71072,0.71072,118599999.0
2005-05-19 23:14:00,0.71062,0.71083,0.71061,0.71075,71600000.0
2005-05-19 23:15:00,0.71077,0.71092,0.71074,0.71085,90100000.0
2005-05-19 23:16:00,0.71097,0.71097,0.71085,0.71091,96599999.0
2005-05-19 23:17:00,0.71079,0.71107,0.71074,0.71074,119099998.0
2005-05-19 23:18:00,0.71083,0.71111,0.71082,0.71111,130099998.0
2005-05-19 23:19:00,0.71074,0.71078,0.71053,0.71053,125899999.0
2005-05-19 23:20:00,0.71063,0.71102,0.71044,0.71078,254199998.0
2005-05-19 23:21:00,0.71102,0.71102,0.71076,0.71088,80900000.0
2005-05-19 23:22:00,0.71062,0.71072,0.71052,0.71054,71600000.0
2005-05-19 23:23:00,0.71056,0.71084,0.71056,0.7108,77800000.0
2005-05-19 23:24:00,0.71073,0.71083,0.71056,0.71071,123599999.0
2005-05-19 23:25:00,0.71062,0.71081,0.71058,0.71081,107900001.0
2005-05-19 23:26:00,0.71079,0.7109,0.71072,0.71086,107600000.0
2005-05-19 23:27:00,0.7109,0.71094,0.71075,0.71088,133200000.0
2005-05-19 23:28:00,0.71084,0.711,0.71059,0.71081,140699999.0
2005-05-19 23:29:00,0.71087,0.71087,0.71043,0.71056,115799997.0
2005-05-19 23:30:00,0.7104,0.71071,0.7104,0.71056,96099999.0
2005-05-19 23:31:00,0.71059,0.71065,0.71041,0.71041,96400001.0
2005-05-19 23:32:00,0.71039,0.71062,0.71039,0.71052,107999999.0
2005-05-19 23:33:00,0.71033,0.71064,0.71033,0.71059,125100000.0
2005-05-19 23:34:00,0.71029,0.71045,0.71008,0.71037,109600000.0
2005-05-19 23:35:00,0.71021,0.7104,0.70999,0.7103,74000000.0
2005-05-19 23:36:00,0.70992,0.71008,0.70968,0.70995,138400001.0
2005-05-19 23:37:00,0.70975,0.71004,0.7096,0.70978,134699999.0
2005-05-19 23:38:00,0.70989,0.71028,0.70982,0.71016,198099996.0
2005-05-19 23:39:00,0.70951,0.70979,0.70923,0.7093,148099996.0
2005-05-19 23:40:00,0.70912,0.70928,0.70879,0.7092,160000002.0
2005-05-19 23:41:00,0.70914,0.70922,0.70911,0.70922,69400001.0
2005-05-19 23:42:00,0.70928,0.70936,0.70899,0.70905,115800000.0
2005-05-19 23:43:00,0.70947,0.70976,0.70943,0.7097,116300000.0
2005-05-19 23:44:00,0.70976,0.70976,0.70937,0.70945,182500000.0
2005-05-19 23:45:00,0.70968,0.71001,0.70946,0.70951,133200003.0
2005-05-19 23:46:00,0.70944,0.70988,0.70943,0.70988,113899999.0
2005-05-19 23:47:00,0.70985,0.70985,0.70946,0.70974,110099999.0
2005-05-19 23:48:00,0.70976,0.70976,0.70932,0.70949,130700000.0
2005-05-19 23:49:00,0.70954,0.70955,0.70907,0.70918,132499998.0
2005-05-19 23:50:00,0.70939,0.70975,0.70939,0.70975,68800000.0
2005-05-19 23:51:00,0.70936,0.7094,0.70912,0.70921,101199998.0
2005-05-19 23:52:00,0.70942,0.7096,0.70911,0.70946,166500001.0
2005-05-19 23:53:00,0.70924,0.70945,0.70913,0.70918,82200000.0
2005-05-19 23:54:00,0.70968,0.70968,0.70923,0.7094,209300000.0
2005-05-19 23:55:00,0.70949,0.70958,0.70935,0.70939,98700000.0
2005-05-19 23:56:00,0.7094,0.70965,0.70937,0.70965,149299999.0
2005-05-19 23:57:00,0.70964,0.70973,0.70956,0.7096,90900001.0
2005-05-19 23:58:00,0.70952,0.70967,0.70946,0.70954,81999999.0
2005-05-19 23:59:00,0.70954,0.70983,0.70945,0.70983,196700001.0
2005-05-20 00:00:00,0.70974,0.70977,0.7093,0.7093,131200003.0
2005-05-20 00:01:00,0.70924,0.70973,0.7092,0.70952,170700001.0
2005-05-20 00:02:00,0.70926,0.70966,0.7092,0.70951,140700000.0
2005-05-20 00:03:00,0.70946,0.70976,0.70942,0.70963,141799997.0
2005-05-20 00:04:00,0.70965,0.70967,0.7094,0.70949,125200000.0
2005-05-20 00:05:00,0.70946,0.70965,0.70932,0.70932,126299997.0
2005-05-20 00:06:00,0.70945,0.7096,0.70934,0.70948,142700000.0
2005-05-20 00:07:00,0.70958,0.70965,0.70954,0.7096,148099997.0
2005-05-20 00:08:00,0.70936,0.70956,0.70932,0.70932,98700000.0
2005-05-20 00:09:00,0.70938,0.70959,0.70936,0.7095,97299999.0
2005-05-20 00:10:00,0.70944,0.70968,0.7094,0.70953,150800002.0
2005-05-20 00:11:00,0.7094,0.70963,0.70935,0.70937,101500000.0
2005-05-20 00:12:00,0.70943,0.70971,0.70943,0.70971,33300000.0
2005-05-20 00:13:00,0.70943,0.70974,0.70941,0.70956,138899999.0
2005-05-20 00:14:00,0.70956,0.70968,0.70915,0.70948,88500000.0
2005-05-20 00:15:00,0.70944,0.70954,0.70934,0.70935,125700001.0
2005-05-20 00:16:00,0.70953,0.70972,0.70941,0.70952,178099996.0
2005-05-20 00:17:00,0.70953,0.70977,0.70937,0.70944,79400000.0
2005-05-20 00:18:00,0.70956,0.70965,0.70919,0.70925,130099999.0
2005-05-20 00:19:00,0.70931,0.70968,0.70931,0.70968,130999999.0
2005-05-20 00:20:00,0.70963,0.70983,0.70942,0.70958,168200002.0
2005-05-20 00:21:00,0.70954,0.70971,0.70942,0.70959,133399999.0
2005-05-20 00:22:00,0.70955,0.70971,0.70947,0.70963,126299999.0
2005-05-20 00:23:00,0.70966,0.70971,0.70933,0.70942,171199998.0
2005-05-20 00:24:00,0.70956,0.71007,0.70948,0.71003,138600001.0
2005-05-20 00:25:00,0.71003,0.71014,0.70952,0.71013,140300000.0
2005-05-20 00:26:00,0.7099,0.70994,0.70958,0.70961,86899999.0
2005-05-20 00:27:00,0.70951,0.70973,0.70925,0.70973,112500000.0
2005-05-20 00:28:00,0.70962,0.7098,0.70949,0.7098,200199999.0
2005-05-20 00:29:00,0.70976,0.70976,0.70938,0.70956,113199999.0
2005-05-20 00:30:00,0.70992,0.70992,0.70948,0.70978,71199999.0
2005-05-20 00:31:00,0.70961,0.70963,0.70928,0.70928,89499998.0
2005-05-20 00:32:00,0.7095,0.7097,0.70933,0.7095,173199998.0
2005-05-20 00:33:00,0.70937,0.70948,0.7091,0.70941,167899999.0
2005-05-20 00:34:00,0.70932,0.7096,0.70924,0.7096,144399997.0
2005-05-20 00:35:00,0.70957,0.70957,0.70932,0.7094,192400002.0
2005-05-20 00:36:00,0.70934,0.70967,0.70933,0.70933,141000000.0
2005-05-20 00:37:00,0.70947,0.70951,0.70907,0.70917,174800000.0
2005-05-20 00:38:00,0.70917,0.70925,0.70878,0.70915,145299999.0
2005-05-20 00:39:00,0.70932,0.70932,0.70886,0.7091,136800000.0
2005-05-20 00:40:00,0.70903,0.70903,0.70853,0.70878,131699999.0
2005-05-20 00:41:00,0.70898,0.70899,0.70833,0.70858,168899998.0
2005-05-20 00:42:00,0.70856,0.70883,0.70856,0.70879,78000000.0
2005-05-20 00:43:00,0.7088,0.7088,0.70853,0.70859,120300000.0
2005-05-20 00:44:00,0.70899,0.709,0.70873,0.70885,157199999.0
2005-05-20 00:45:00,0.70896,0.70896,0.70862,0.70873,78000000.0
2005-05-20 00:46:00,0.70879,0.70886,0.70855,0.70855,99400000.0
2005-05-20 00:47:00,0.7084,0.70887,0.70831,0.70887,90899999.0
2005-05-20 00:48:00,0.70863,0.70885,0.70823,0.7084,119000000.0
2005-05-20 00:49:00,0.70847,0.70884,0.70847,0.7087,87799998.0
2005-05-20 00:50:00,0.70882,0.70895,0.70862,0.7088,105400000.0
2005-05-20 00:51:00,0.70905,0.7091,0.70879,0.70886,106400000.0
2005-05-20 00:52:00,0.7091,0.70917,0.70844,0.70844,78299999.0
2005-05-20 00:53:00,0.70871,0.7089,0.70855,0.7089,138000000.0
2005-05-20 00:54:00,0.70888,0.7091,0.70856,0.70878,144900001.0
2005-05-20 00:55:00,0.70862,0.70912,0.70862,0.70911,119700000.0
2005-05-20 00:56:00,0.70895,0.70911,0.70879,0.70889,106700000.0
2005-05-20 00:57:00,0.70884,0.70918,0.70884,0.70911,108200001.0
2005-05-20 00:58:00,0.70913,0.70925,0.70903,0.7091,142400001.0
2005-05-20 00:59:00,0.70907,0.70916,0.7087,0.70884,141800000.0
2005-05-20 01:00:00,0.70887,0.70892,0.70814,0.70875,90500001.0
2005-05-20 01:01:00,0.70876,0.70889,0.70865,0.70872,88200002.0
2005-05-20 01:02:00,0.70871,0.70905,0.70861,0.70885,169300002.0
2005-05-20 01:03:00,0.70865,0.70894,0.70861,0.70892,71399999.0
2005-05-20 01:04:00,0.70884,0.70889,0.7084,0.70869,89200000.0
2005-05-20 01:05:00,0.70854,0.7087,0.70848,0.70848,120200000.0
2005-05-20 01:06:00,0.70851,0.70866,0.70826,0.70845,163699998.0
2005-05-20 01:07:00,0.70886,0.70886,0.7087,0.70886,76499998.0
2005-05-20 01:08:00,0.70877,0.70889,0.70859,0.70887,137600001.0
2005-05-20 01:09:00,0.70884,0.70889,0.70853,0.70889,82200000.0
2005-05-20 01:10:00,0.70886,0.70893,0.70867,0.70883,82700001.0
2005-05-20 01:11:00,0.70895,0.7091,0.70868,0.70883,134700002.0
2005-05-20 01:12:00,0.70883,0.70907,0.70881,0.70901,121200000.0
2005-05-20 01:13:00,0.70887,0.7089,0.70862,0.70875,117200000.0
2005-05-20 01:14:00,0.70862,0.70875,0.70855,0.70861,100500001.0
2005-05-20 01:15:00,0.7086,0.70876,0.70852,0.70876,72400000.0
2005-05-20 01:16:00,0.70872,0.70893,0.70858,0.70858,122200000.0
2005-05-20 01:17:00,0.70881,0.70888,0.70878,0.70878,82999999.0
2005-05-20 01:18:00,0.70882,0.70889,0.70861,0.70884,143400000.0
2005-05-20 01:19:00,0.70866,0.70889,0.70866,0.70883,127200000.0
2005-05-20 01:20:00,0.70915,0.70918,0.70873,0.70908,134599998.0
2005-05-20 01:21:00,0.70885,0.70907,0.70882,0.70907,101400000.0
2005-05-20 01:22:00,0.70905,0.70919,0.70892,0.70904,105700000.0
2005-05-20 01:23:00,0.70892,0.70935,0.70892,0.70912,186900002.0
2005-05-20 01:24:00,0.70916,0.70929,0.70897,0.70922,119800000.0
2005-05-20 01:25:00,0.709,0.70917,0.70892,0.70914,102199999.0
2005-05-20 01:26:00,0.70904,0.70929,0.70899,0.70927,127500000.0
2005-05-20 01:27:00,0.70909,0.70928,0.70882,0.70928,142599997.0
2005-05-20 01:28:00,0.70929,0.70933,0.70895,0.70924,153000000.0
2005-05-20 01:29:00,0.70896,0.70913,0.70886,0.70899,139700001.0
2005-05-20 01:30:00,0.70919,0.70919,0.70905,0.7091,102899999.0
2005-05-20 01:31:00,0.70906,0.70906,0.70871,0.70871,174299999.0
2005-05-20 01:32:00,0.70875,0.70925,0.70875,0.70907,128500001.0
2005-05-20 01:33:00,0.70862,0.7089,0.70842,0.70878,161200001.0
2005-05-20 01:34:00,0.70837,0.70856,0.70823,0.70851,70800000.0
2005-05-20 01:35:00,0.70838,0.70846,0.70807,0.70823,127300000.0
2005-05-20 01:36:00,0.70808,0.70822,0.70802,0.70811,125000000.0
2005-05-20 01:37:00,0.70798,0.70818,0.7078,0.7081,138599998.0
2005-05-20 01:38:00,0.70775,0.7079,0.70763,0.70766,125000001.0
2005-05-20 01:39:00,0.7074,0.70782,0.70729,0.70742,77999999.0
2005-05-20 01:40:00,0.70739,0.70756,0.70729,0.70734,131700001.0
2005-05-20 01:41:00,0.70738,0.70763,0.70716,0.70751,157300001.0
2005-05-20 01:42:00,0.70724,0.70755,0.70715,0.70755,97899999.0
2005-05-20 01:43:00,0.70746,0.7081,0.70746,0.7078,118700001.0
2005-05-20 01:44:00,0.70782,0.70787,0.70745,0.70775,62200000.0
2005-05-20 01:45:00,0.70763,0.70783,0.70754,0.70776,83800000.0
2005-05-20 01:46:00,0.70767,0.70806,0.70737,0.70739,116300000.0
2005-05-20 01:47:00,0.70759,0.70777,0.70752,0.70772,90500001.0
2005-05-20 01:48:00,0.70781,0.70802,0.70774,0.70779,119000001.0
2005-05-20 01:49:00,0.70773,0.70784,0.70758,0.70778,118100000.0
2005-05-20 01:50:00,0.70774,0.70781,0.7072,0.7072,90100000.0
2005-05-20 01:51:00,0.70731,0.70763,0.70726,0.70759,117299999.0
2005-05-20 01:52:00,0.70745,0.7075,0.707,0.70712,87599999.0
2005-05-20 01:53:00,0.70738,0.70748,0.70709,0.70736,113299999.0
2005-05-20 01:54:00,0.70723,0.70733,0.70704,0.70724,134399997.0
2005-05-20 01:55:00,0.70701,0.70723,0.70679,0.70697,123300000.0
2005-05-20 01:56:00,0.70712,0.70735,0.70697,0.70715,99599999.0
2005-05-20 01:57:00,0.70699,0.70715,0.70686,0.70703,125400000.0
2005-05-20 01:58:00,0.70729,0.70729,0.70698,0.7071,73199999.0
2005-05-20 01:59:00,0.70694,0.70702,0.70681,0.70695,114400001.0
2005-05-20 02:00:00,0.7063,0.70703,0.7063,0.70699,175200000.0
2005-05-20 02:01:00,0.70706,0.70727,0.70675,0.70703,150899998.0
2005-05-20 02:02:00,0.70691,0.70743,0.70687,0.70731,160400000.0
2005-05-20 02:03:00,0.70721,0.70739,0.70698,0.70698,126000002.0
2005-05-20 02:04:00,0.70718,0.70752,0.70718,0.70732,76500002.0
2005-05-20 02:05:00,0.70727,0.70735,0.70701,0.70723,128599999.0
2005-05-20 02:06:00,0.70701,0.70735,0.70696,0.70725,95999998.0
2005-05-20 02:07:00,0.70718,0.7073,0.70704,0.70724,50700000.0
2005-05-20 02:08:00,0.70713,0.70744,0.70713,0.70713,160300000.0
2005-05-20 02:09:00,0.70715,0.70733,0.70711,0.70718,84899999.0
2005-05-20 02:10:00,0.70699,0.70715,0.70686,0.70705,137700001.0
2005-05-20 02:11:00,0.70697,0.7071,0.7064,0.70648,66899999.0
2005-05-20 02:12:00,0.70673,0.70682,0.70642,0.70651,102200000.0
2005-05-20 02:13:00,0.70667,0.70669,0.70638,0.7064,128199999.0
2005-05-20 02:14:00,0.70657,0.7068,0.70649,0.70679,149000001.0
2005-05-20 02:15:00,0.70657,0.70722,0.70657,0.70694,98200002.0
2005-05-20 02:16:00,0.70695,0.70712,0.70681,0.70703,90600000.0
2005-05-20 02:17:00,0.70724,0.70733,0.70692,0.70694,92900000.0
2005-05-20 02:18:00,0.70684,0.70714,0.70684,0.70702,119700000.0
2005-05-20 02:19:00,0.70706,0.7073,0.70705,0.7071,108800000.0
2005-05-20 02:20:00,0.70699,0.70733,0.70696,0.70701,121400000.0
2005-05-20 02:21:00,0.7071,0.70732,0.70698,0.70715,88500000.0
2005-05-20 02:22:00,0.70729,0.70749,0.70705,0.70729,153400000.0
2005-05-20 02:23:00,0.70717,0.70775,0.70706,0.70749,145499999.0
2005-05-20 02:24:00,0.70719,0.70767,0.70697,0.70758,114799999.0
2005-05-20 02:25:00,0.70745,0.70778,0.70728,0.70778,74900001.0
2005-05-20 02:26:00,0.70782,0.70782,0.70717,0.70728,85999999.0
2005-05-20 02:27:00,0.70684,0.70759,0.70684,0.70698,159299998.0
2005-05-20 02:28:00,0.70711,0.70744,0.70697,0.70744,98900000.0
2005-05-20 02:29:00,0.70745,0.70764,0.70707,0.70732,135899999.0
2005-05-20 02:30:00,0.70726,0.70734,0.7071,0.70715,70900000.0
2005-05-20 02:31:00,0.70715,0.70744,0.70704,0.70721,127700000.0
2005-05-20 02:32:00,0.70703,0.70739,0.70695,0.70736,133200000.0
2005-05-20 02:33:00,0.70706,0.70738,0.707,0.70735,137100000.0
2005-05-20 02:34:00,0.70726,0.70746,0.70711,0.70736,148700001.0
2005-05-20 02:35:00,0.70709,0.70759,0.70705,0.70705,129000002.0
2005-05-20 02:36:00,0.70714,0.70766,0.70703,0.70766,172199999.0
2005-05-20 02:37:00,0.70739,0.70766,0.70732,0.70759,134199995.0
2005-05-20 02:38:00,0.70777,0.70777,0.70726,0.70727,73399999.0
2005-05-20 02:39:00,0.70723,0.70776,0.70716,0.70728,146099998.0
2005-05-20 02:40:00,0.70716,0.70761,0.70716,0.70758,174899997.0
2005-05-20 02:41:00,0.70753,0.7076,0.70725,0.70752,145799999.0
2005-05-20 02:42:00,0.70742,0.70742,0.70718,0.70732,106700002.0
2005-05-20 02:43:00,0.70728,0.70759,0.70721,0.70737,129499999.0
2005-05-20 02:44:00,0.7074,0.7074,0.70712,0.70722,89000001.0
2005-05-20 02:45:00,0.70711,0.70734,0.70696,0.70734,99100000.0
2005-05-20 02:46:00,0.70711,0.70751,0.70711,0.70741,135200000.0
2005-05-20 02:47:00,0.70715,0.70736,0.70694,0.70699,126399999.0
2005-05-20 02:48:00,0.70705,0.70733,0.70699,0.70719,100000001.0
2005-05-20 02:49:00,0.70705,0.70738,0.70705,0.70714,103700001.0
2005-05-20 02:50:00,0.70761,0.70762,0.70711,0.70714,66300000.0
2005-05-20 02:51:00,0.70741,0.70747,0.70723,0.70731,139600000.0
2005-05-20 02:52:00,0.7073,0.70742,0.70723,0.70735,143900000.0
2005-05-20 02:53:00,0.70751,0.70751,0.70715,0.70734,112900001.0
2005-05-20 02:54:00,0.7074,0.7074,0.70706,0.70726,125899998.0
2005-05-20 02:55:00,0.70721,0.70749,0.70715,0.70741,116699999.0
2005-05-20 02:56:00,0.70751,0.70764,0.70736,0.70741,114499999.0
2005-05-20 02:57:00,0.70731,0.70731,0.70697,0.7072,117599999.0
2005-05-20 02:58:00,0.70731,0.70747,0.70718,0.70735,100599999.0
2005-05-20 02:59:00,0.70751,0.70756,0.70728,0.70742,188200002.0
2005-05-20 03:00:00,0.70728,0.70753,0.70725,0.7074,105700001.0
2005-05-20 03:01:00,0.70735,0.70754,0.70721,0.7073,96099999.0
2005-05-20 03:02:00,0.70729,0.70751,0.70719,0.70728,58700000.0
2005-05-20 03:03:00,0.70738,0.70766,0.70726,0.70735,154900000.0
2005-05-20 03:04:00,0.70724,0.70751,0.70722,0.70733,142200000.0
2005-05-20 03:05:00,0.70736,0.70767,0.70717,0.70764,110600000.0
2005-05-20 03:06:00,0.70742,0.70747,0.70712,0.70719,108800002.0
2005-05-20 03:07:00,0.7072,0.70751,0.70707,0.70729,74500001.0
2005-05-20 03:08:00,0.70718,0.7075,0.70704,0.70714,219100001.0
2005-05-20 03:09:00,0.70738,0.7076,0.70736,0.70736,101699998.0
2005-05-20 03:10:00,0.70754,0.70768,0.70751,0.70768,166600000.0
2005-05-20 03:11:00,0.70771,0.70776,0.70735,0.70761,106300000.0
2005-05-20 03:12:00,0.70762,0.70774,0.70741,0.70755,132499999.0
2005-05-20 03:13:00,0.70731,0.70758,0.70731,0.7075,142600002.0
2005-05-20 03:14:00,0.70723,0.7076,0.70716,0.7073,95300001.0
2005-05-20 03:15:00,0.70731,0.70781,0.70731,0.70762,130400001.0
2005-05-20 03:16:00,0.70692,0.70739,0.70689,0.70739,81599999.0
2005-05-20 03:17:00,0.70756,0.7077,0.70718,0.70718,132099998.0
2005-05-20 03:18:00,0.70762,0.70772,0.70745,0.70749,152300000.0
2005-05-20 03:19:00,0.70725,0.70777,0.70708,0.70771,96499999.0
2005-05-20 03:20:00,0.70782,0.70807,0.70764,0.70805,144100001.0
2005-05-20 03:21:00,0.70807,0.70817,0.70758,0.70798,122800000.0
2005-05-20 03:22:00,0.70783,0.70817,0.70765,0.70789,114800000.0
2005-05-20 03:23:00,0.70766,0.70806,0.70766,0.70798,80400002.0
2005-05-20 03:24:00,0.70754,0.70786,0.70753,0.70785,81800000.0
2005-05-20 03:25:00,0.70749,0.708,0.70749,0.70792,95100000.0
2005-05-20 03:26:00,0.70806,0.70819,0.70774,0.708,168599998.0
2005-05-20 03:27:00,0.70799,0.70821,0.70795,0.70821,110899997.0
2005-05-20 03:28:00,0.7081,0.7081,0.70739,0.70739,117700001.0
2005-05-20 03:29:00,0.70763,0.70797,0.70755,0.70788,167400001.0
2005-05-20 03:30:00,0.70818,0.70819,0.70784,0.70786,133999997.0
2005-05-20 03:31:00,0.70802,0.70823,0.70793,0.70815,161400001.0
2005-05-20 03:32:00,0.708,0.70826,0.70791,0.70807,144999999.0
2005-05-20 03:33:00,0.708,0.70827,0.70775,0.70775,129999998.0
2005-05-20 03:34:00,0.70782,0.70814,0.70782,0.70794,73300000.0
2005-05-20 03:35:00,0.708,0.7082,0.70784,0.70808,112499999.0
2005-05-20 03:36:00,0.7078,0.70809,0.7078,0.70798,82700000.0
2005-05-20 03:37:00,0.70807,0.70818,0.7079,0.70807,157099998.0
2005-05-20 03:38:00,0.70797,0.70845,0.70797,0.70809,131600002.0
2005-05-20 03:39:00,0.70824,0.70847,0.70814,0.70835,111300001.0
2005-05-20 03:40:00,0.7083,0.70859,0.7083,0.70836,115699999.0
2005-05-20 03:41:00,0.70821,0.70853,0.70821,0.70828,166600002.0
2005-05-20 03:42:00,0.70813,0.70872,0.70813,0.70872,95000000.0
2005-05-20 03:43:00,0.70842,0.70844,0.70802,0.70829,108299998.0
2005-05-20 03:44:00,0.70823,0.70837,0.70803,0.70837,128600000.0
2005-05-20 03:45:00,0.70816,0.70853,0.70808,0.70825,174099997.0
2005-05-20 03:46:00,0.7082,0.70828,0.70798,0.70798,150400000.0
2005-05-20 03:47:00,0.70794,0.70832,0.70794,0.70817,66800000.0
2005-05-20 03:48:00,0.70799,0.7083,0.70786,0.70828,126300002.0
2005-05-20 03:49:00,0.70813,0.70835,0.70798,0.70802,165899999.0
2005-05-20 03:50:00,0.70794,0.70844,0.70794,0.70829,144700001.0
2005-05-20 03:51:00,0.70827,0.70843,0.70796,0.70825,126899998.0
2005-05-20 03:52:00,0.70826,0.70845,0.70821,0.70845,81199999.0
2005-05-20 03:53:00,0.70811,0.70827,0.70797,0.70807,85099999.0
2005-05-20 03:54:00,0.70818,0.70869,0.70818,0.70867,121600001.0
2005-05-20 03:55:00,0.70872,0.70886,0.70847,0.70858,101900000.0
2005-05-20 03:56:00,0.70844,0.70858,0.70832,0.70844,137600000.0
2005-05-20 03:57:00,0.70843,0.7085,0.70823,0.70834,176100000.0
2005-05-20 03:58:00,0.70816,0.70847,0.708,0.70815,138999999.0
2005-05-20 03:59:00,0.70813,0.70852,0.70808,0.70833,69600000.0
2005-05-20 04:00:00,0.70832,0.70841,0.70815,0.70832,121300001.0
2005-05-20 04:01:00,0.70818,0.7085,0.70806,0.70842,101200002.0
2005-05-20 04:02:00,0.70834,0.70858,0.70824,0.70832,61199999.0
2005-05-20 04:03:00,0.70835,0.70875,0.70832,0.7087,121399999.0
2005-05-20 04:04:00,0.7084,0.70877,0.70835,0.7086,202900001.0
2005-05-20 04:05:00,0.70864,0.70885,0.70844,0.70853,90700000.0
2005-05-20 04:06:00,0.70865,0.70919,0.70862,0.70886,168100003.0
2005-05-20 04:07:00,0.70916,0.70925,0.70864,0.70881,131700001.0
2005-05-20 04:08:00,0.70916,0.70919,0.7085,0.70884,145700001.0
2005-05-20 04:09:00,0.70886,0.70916,0.70872,0.70873,163400001.0
2005-05-20 04:10:00,0.70874,0.70916,0.70874,0.70887,147500000.0
2005-05-20 04:11:00,0.70868,0.70878,0.70853,0.70867,127000000.0
2005-05-20 04:12:00,0.70865,0.70887,0.7085,0.70867,101199999.0
2005-05-20 04:13:00,0.70857,0.70895,0.70857,0.70871,157500001.0
2005-05-20 04:14:00,0.70867,0.70877,0.70847,0.7087,146800000.0
2005-05-20 04:15:00,0.70862,0.70881,0.70836,0.70856,98500001.0
2005-05-20 04:16:00,0.70859,0.70889,0.70855,0.70866,108100000.0
2005-05-20 04:17:00,0.7087,0.7087,0.70854,0.70866,124299998.0
2005-05-20 04:18:00,0.70867,0.7088,0.70847,0.70866,129200000.0
2005-05-20 04:19:00,0.70872,0.7089,0.7083,0.70879,69999999.0
2005-05-20 04:20:00,0.70882,0.70897,0.70856,0.7086,111699999.0
2005-05-20 04:21:00,0.70861,0.70897,0.70818,0.7085,178300001.0
2005-05-20 04:22:00,0.70897,0.70912,0.70872,0.70882,146900000.0
2005-05-20 04:23:00,0.70882,0.70898,0.70871,0.70887,162300000.0
2005-05-20 04:24:00,0.70897,0.70915,0.70868,0.70902,183099999.0
2005-05-20 04:25:00,0.70881,0.70906,0.70864,0.70867,131600000.0
2005-05-20 04:26:00,0.70849,0.70902,0.70849,0.70886,126800002.0
2005-05-20 04:27:00,0.70873,0.70912,0.70872,0.70912,126999999.0
2005-05-20 04:28:00,0.70851,0.70909,0.70851,0.70902,214800000.0
2005-05-20 04:29:00,0.70888,0.709,0.70879,0.70898,100300000.0
2005-05-20 04:30:00,0.70927,0.70927,0.70881,0.70903,112699999.0
2005-05-20 04:31:00,0.70886,0.70919,0.70882,0.70882,166800002.0
2005-05-20 04:32:00,0.7088,0.70915,0.70855,0.70915,92799999.0
2005-05-20 04:33:00,0.70922,0.70927,0.70862,0.70862,127900001.0
2005-05-20 04:34:00,0.70884,0.70899,0.70867,0.70891,148500000.0
2005-05-20 04:35:00,0.70891,0.70925,0.70886,0.7091,132700001.0
2005-05-20 04:36:00,0.70915,0.70922,0.70876,0.70883,141399997.0
2005-05-20 04:37:00,0.70898,0.70925,0.70885,0.70925,190899997.0
2005-05-20 04:38:00,0.70901,0.70921,0.70886,0.70907,59300000.0
2005-05-20 04:39:00,0.70927,0.70933,0.70873,0.70873,89099999.0
2005-05-20 04:40:00,0.70917,0.70922,0.70879,0.70903,191099999.0
2005-05-20 04:41:00,0.70884,0.70917,0.70884,0.70917,102499998.0
2005-05-20 04:42:00,0.70921,0.70927,0.70871,0.70876,253199999.0
2005-05-20 04:43:00,0.70876,0.70902,0.70873,0.70897,122000000.0
2005-05-20 04:44:00,0.70892,0.7091,0.70874,0.70885,116899999.0
2005-05-20 04:45:00,0.709,0.70903,0.70875,0.70888,126800001.0
2005-05-20 04:46:00,0.70891,0.70913,0.70882,0.70896,176299997.0
2005-05-20 04:47:00,0.70877,0.70925,0.70877,0.70905,173000000.0
2005-05-20 04:48:00,0.70886,0.70912,0.70885,0.70885,89900000.0
2005-05-20 04:49:00,0.70903,0.70924,0.7088,0.70899,101499999.0
2005-05-20 04:50:00,0.70893,0.70927,0.70885,0.70925,131399999.0
2005-05-20 04:51:00,0.70894,0.70917,0.70876,0.70898,129700000.0
2005-05-20 04:52:00,0.70908,0.70917,0.70887,0.70898,100500001.0
2005-05-20 04:53:00,0.70937,0.70946,0.70889,0.70908,102000000.0
2005-05-20 04:54:00,0.70877,0.70923,0.70877,0.70899,63700000.0
2005-05-20 04:55:00,0.7091,0.7091,0.70866,0.7087,89400000.0
2005-05-20 04:56:00,0.70928,0.70928,0.70866,0.70908,103100001.0
2005-05-20 04:57:00,0.70899,0.70912,0.70845,0.70868,97300000.0
2005-05-20 04:58:00,0.7087,0.70916,0.7087,0.70916,149399998.0
2005-05-20 04:59:00,0.70915,0.70915,0.70868,0.70877,138800001.0
2005-05-20 05:00:00,0.70904,0.70913,0.70867,0.70867,127200001.0
2005-05-20 05:01:00,0.70866,0.70905,0.70857,0.70899,173599999.0
2005-05-20 05:02:00,0.70874,0.70922,0.70871,0.70904,113700000.0
2005-05-20 05:03:00,0.70917,0.70917,0.70891,0.70893,129199999.0
2005-05-20 05:04:00,0.70892,0.70915,0.70875,0.70904,153800002.0
2005-05-20 05:05:00,0.70888,0.70921,0.70875,0.70875,194799999.0
2005-05-20 05:06:00,0.70884,0.70916,0.70873,0.70898,78400000.0
2005-05-20 05:07:00,0.7091,0.70946,0.70902,0.70902,135000002.0
2005-05-20 05:08:00,0.70893,0.70929,0.70881,0.70905,158700001.0
2005-05-20 05:09:00,0.70892,0.70911,0.70888,0.70896,108999999.0
2005-05-20 05:10:00,0.70937,0.70937,0.70869,0.70883,75900000.0
2005-05-20 05:11:00,0.70913,0.70934,0.70895,0.70926,151100000.0
2005-05-20 05:12:00,0.70929,0.70946,0.70921,0.70941,84799999.0
2005-05-20 05:13:00,0.70952,0.70952,0.7089,0.70898,99400000.0
2005-05-20 05:14:00,0.70953,0.70953,0.70898,0.7095,117900001.0
2005-05-20 05:15:00,0.70933,0.70941,0.70919,0.70924,92800001.0
2005-05-20 05:16:00,0.70941,0.70941,0.70914,0.70926,137700002.0
2005-05-20 05:17:00,0.70947,0.70949,0.70925,0.7093,128899999.0
2005-05-20 05:18:00,0.70917,0.70935,0.70908,0.70914,120399998.0
2005-05-20 05:19:00,0.70929,0.70938,0.70907,0.70925,115700001.0
2005-05-20 05:20:00,0.70948,0.70948,0.70919,0.70942,71000001.0
2005-05-20 05:21:00,0.70932,0.70944,0.70911,0.70941,87900000.0
2005-05-20 05:22:00,0.70933,0.70938,0.70917,0.70936,64400000.0
2005-05-20 05:23:00,0.70942,0.70952,0.7091,0.7091,83700000.0
2005-05-20 05:24:00,0.70949,0.70949,0.70932,0.7094,103199999.0
2005-05-20 05:25:00,0.7094,0.70973,0.7094,0.7095,191099999.0
2005-05-20 05:26:00,0.70925,0.70947,0.70918,0.70947,123199999.0
2005-05-20 05:27:00,0.70946,0.70955,0.7092,0.70936,90000000.0
2005-05-20 05:28:00,0.7092,0.70966,0.70907,0.70966,76400002.0
2005-05-20 05:29:00,0.70918,0.70965,0.7091,0.70965,75000000.0
2005-05-20 05:30:00,0.70923,0.70955,0.70922,0.70941,147100001.0
2005-05-20 05:31:00,0.70946,0.70948,0.70909,0.70936,139799999.0
2005-05-20 05:32:00,0.70921,0.70956,0.70912,0.70948,74500000.0
2005-05-20 05:33:00,0.70938,0.70951,0.70931,0.70938,124500001.0
2005-05-20 05:34:00,0.70944,0.70944,0.70926,0.70927,118499999.0
2005-05-20 05:35:00,0.70939,0.7096,0.70931,0.70933,132100000.0
2005-05-20 05:36:00,0.70957,0.70966,0.70929,0.70957,144399999.0
2005-05-20 05:37:00,0.7097,0.70986,0.7095,0.70956,87499999.0
2005-05-20 05:38:00,0.70976,0.70986,0.70955,0.7098,106100000.0
2005-05-20 05:39:00,0.70981,0.70988,0.70968,0.70986,114899998.0
2005-05-20 05:40:00,0.70997,0.70997,0.70965,0.70978,100700000.0
2005-05-20 05:41:00,0.70972,0.70972,0.70959,0.70968,75500000.0
2005-05-20 05:42:00,0.70988,0.70997,0.70961,0.70972,189000001.0
2005-05-20 05:43:00,0.70982,0.70995,0.70974,0.70995,89300001.0
2005-05-20 05:44:00,0.7099,0.70995,0.70963,0.70967,98200000.0
2005-05-20 05:45:00,0.70959,0.70976,0.70949,0.70963,166599997.0
2005-05-20 05:46:00,0.70961,0.70979,0.7095,0.70979,78499999.0
2005-05-20 05:47:00,0.70974,0.70974,0.70942,0.70962,77799999.0
2005-05-20 05:48:00,0.70954,0.7097,0.70952,0.7097,75400000.0
2005-05-20 05:49:00,0.70969,0.70972,0.70945,0.7097,87799999.0
2005-05-20 05:50:00,0.70982,0.70982,0.70954,0.70978,140800002.0
2005-05-20 05:51:00,0.70975,0.70975,0.70931,0.70951,96500000.0
2005-05-20 05:52:00,0.70933,0.70979,0.70927,0.70977,91899999.0
2005-05-20 05:53:00,0.70979,0.70981,0.70939,0.70954,82900000.0
2005-05-20 05:54:00,0.7096,0.70978,0.70946,0.70978,126300001.0
2005-05-20 05:55:00,0.70962,0.70967,0.70931,0.70948,163600003.0
2005-05-20 05:56:00,0.70909,0.70941,0.70897,0.70923,131499998.0
2005-05-20 05:57:00,0.70915,0.70949,0.70915,0.70939,104900000.0
2005-05-20 05:58:00,0.70971,0.70971,0.70931,0.70934,96900001.0
2005-05-20 05:59:00,0.70916,0.70961,0.70916,0.70925,94100000.0
2005-05-20 06:00:00,0.70912,0.70962,0.70912,0.70937,94700001.0
2005-05-20 06:01:00,0.70944,0.70953,0.70919,0.70932,146600003.0
2005-05-20 06:02:00,0.70941,0.70968,0.7093,0.7096,135800000.0
2005-05-20 06:03:00,0.70944,0.70958,0.70937,0.70951,94399998.0
2005-05-20 06:04:00,0.70933,0.70969,0.70933,0.70957,104600000.0
2005-05-20 06:05:00,0.70981,0.70984,0.70935,0.70935,163000001.0
2005-05-20 06:06:00,0.70945,0.70969,0.70938,0.70948,125200001.0
2005-05-20 06:07:00,0.70961,0.70981,0.70961,0.70967,89500001.0
2005-05-20 06:08:00,0.70977,0.70995,0.70963,0.70968,134099999.0
2005-05-20 06:09:00,0.70976,0.71013,0.70976,0.71013,70400000.0
2005-05-20 06:10:00,0.70984,0.71,0.70966,0.71,158699998.0
2005-05-20 06:11:00,0.70987,0.70995,0.70973,0.70993,100300002.0
2005-05-20 06:12:00,0.70988,0.71017,0.70976,0.71006,129100001.0
2005-05-20 06:13:00,0.71015,0.71019,0.70994,0.70994,94800000.0
2005-05-20 06:14:00,0.70993,0.71011,0.70993,0.71011,125200001.0
2005-05-20 06:15:00,0.70988,0.71,0.70965,0.70966,144099999.0
2005-05-20 06:16:00,0.70992,0.71002,0.70967,0.70967,151499999.0
2005-05-20 06:17:00,0.7098,0.71014,0.70975,0.71014,233899998.0
2005-05-20 06:18:00,0.71,0.7102,0.70989,0.71013,182200000.0
2005-05-20 06:19:00,0.7099,0.71013,0.7099,0.70994,77300000.0
2005-05-20 06:20:00,0.70991,0.71003,0.70983,0.70997,117600001.0
2005-05-20 06:21:00,0.7099,0.71,0.70961,0.7099,117599999.0
2005-05-20 06:22:00,0.70976,0.71004,0.70976,0.7098,63000000.0
2005-05-20 06:23:00,0.70976,0.71011,0.70976,0.70992,139299999.0
2005-05-20 06:24:00,0.70997,0.70999,0.70965,0.70982,186399997.0
2005-05-20 06:25:00,0.70987,0.70995,0.70975,0.70985,131100000.0
2005-05-20 06:26:00,0.70988,0.71003,0.70974,0.70994,131000000.0
2005-05-20 06:27:00,0.71015,0.71015,0.70973,0.70984,175299998.0
2005-05-20 06:28:00,0.70958,0.70994,0.70956,0.70982,152300002.0
2005-05-20 06:29:00,0.7096,0.70988,0.70955,0.70988,99600001.0
2005-05-20 06:30:00,0.70958,0.71006,0.70957,0.70964,187599999.0
2005-05-20 06:31:00,0.70984,0.70986,0.70949,0.70977,151599999.0
2005-05-20 06:32:00,0.70984,0.71013,0.70966,0.70989,174800001.0
2005-05-20 06:33:00,0.70966,0.71003,0.70949,0.70985,160100000.0
2005-05-20 06:34:00,0.70981,0.70997,0.7095,0.70988,154599998.0
2005-05-20 06:35:00,0.70972,0.70984,0.7094,0.70956,201000000.0
2005-05-20 06:36:00,0.70969,0.7098,0.70947,0.70955,80400000.0
2005-05-20 06:37:00,0.7099,0.7099,0.70951,0.70969,168400002.0
2005-05-20 06:38:00,0.70971,0.7099,0.70959,0.70977,98700001.0
2005-05-20 06:39:00,0.70981,0.70985,0.70961,0.70968,93200000.0
2005-05-20 06:40:00,0.70972,0.70986,0.70956,0.70956,69400000.0
2005-05-20 06:41:00,0.70928,0.70972,0.70924,0.7095,59599999.0
2005-05-20 06:42:00,0.70918,0.70971,0.70918,0.70929,158800000.0
2005-05-20 06:43:00,0.70922,0.70971,0.70921,0.70958,281900000.0
2005-05-20 06:44:00,0.7096,0.70965,0.70941,0.70956,182300000.0
2005-05-20 06:45:00,0.70949,0.70959,0.70926,0.70949,68800000.0
2005-05-20 06:46:00,0.70981,0.70981,0.70929,0.70944,131900000.0
2005-05-20 06:47:00,0.70947,0.70964,0.70923,0.70925,193099999.0
2005-05-20 06:48:00,0.70946,0.70958,0.70917,0.70947,96700000.0
2005-05-20 06:49:00,0.7097,0.70975,0.70942,0.70957,93499999.0
2005-05-20 06:50:00,0.7098,0.7098,0.70941,0.70961,86100000.0
2005-05-20 06:51:00,0.70965,0.70979,0.70956,0.70976,100899998.0
2005-05-20 06:52:00,0.70973,0.70986,0.70945,0.70973,234599999.0
2005-05-20 06:53:00,0.70974,0.70987,0.70951,0.70974,103300000.0
2005-05-20 06:54:00,0.70948,0.70983,0.70948,0.70983,58000000.0
2005-05-20 06:55:00,0.70978,0.71003,0.70971,0.70985,146100000.0
2005-05-20 06:56:00,0.71001,0.71001,0.70959,0.70961,181300000.0
2005-05-20 06:57:00,0.70976,0.70999,0.70949,0.70981,143600000.0
2005-05-20 06:58:00,0.7097,0.70994,0.70952,0.7096,233599997.0
2005-05-20 06:59:00,0.70962,0.70971,0.70937,0.70953,201699999.0
2005-05-20 07:00:00,0.70951,0.70951,0.70912,0.70945,151900000.0
2005-05-20 07:01:00,0.70949,0.70952,0.70907,0.70916,165799998.0
2005-05-20 07:02:00,0.70945,0.70945,0.70907,0.70928,207800001.0
2005-05-20 07:03:00,0.70963,0.70968,0.70929,0.70929,98099999.0
2005-05-20 07:04:00,0.70919,0.70928,0.70894,0.70918,125000000.0
2005-05-20 07:05:00,0.7092,0.70937,0.70905,0.70937,70200000.0
2005-05-20 07:06:00,0.70916,0.7093,0.70895,0.70914,98800000.0
2005-05-20 07:07:00,0.70942,0.70946,0.70912,0.70913,135199999.0
2005-05-20 07:08:00,0.70932,0.70933,0.70913,0.70919,102600000.0
2005-05-20 07:09:00,0.70938,0.70938,0.70908,0.70933,210500001.0
2005-05-20 07:10:00,0.70928,0.70941,0.70915,0.70924,93700000.0
2005-05-20 07:11:00,0.70915,0.70945,0.70908,0.70921,48499999.0
2005-05-20 07:12:00,0.70905,0.70942,0.70895,0.70922,76600000.0
2005-05-20 07:13:00,0.70916,0.70946,0.70904,0.70925,84000001.0
2005-05-20 07:14:00,0.70927,0.70934,0.709,0.7093,147800000.0
2005-05-20 07:15:00,0.70923,0.7094,0.70916,0.70916,112399999.0
2005-05-20 07:16:00,0.70912,0.70952,0.7091,0.7093,130400001.0
2005-05-20 07:17:00,0.70925,0.70933,0.70887,0.70914,100099999.0
2005-05-20 07:18:00,0.70915,0.70933,0.7088,0.70916,270700002.0
2005-05-20 07:19:00,0.70889,0.7091,0.70879,0.70901,110100001.0
2005-05-20 07:20:00,0.70908,0.70913,0.70892,0.70904,109700003.0
2005-05-20 07:21:00,0.70909,0.70912,0.70878,0.70912,115399999.0
2005-05-20 07:22:00,0.70915,0.7092,0.70884,0.70917,137299999.0
2005-05-20 07:23:00,0.70912,0.70931,0.70901,0.70927,98699997.0
2005-05-20 07:24:00,0.70931,0.70931,0.70898,0.70925,110000000.0
2005-05-20 07:25:00,0.70897,0.70908,0.70878,0.70886,189799997.0
2005-05-20 07:26:00,0.70908,0.70913,0.70889,0.70911,105000000.0
2005-05-20 07:27:00,0.709,0.70902,0.7087,0.70886,141000000.0
2005-05-20 07:28:00,0.70867,0.70892,0.7085,0.70892,68600000.0
2005-05-20 07:29:00,0.7088,0.70909,0.70859,0.70902,187400001.0
2005-05-20 07:30:00,0.7088,0.70895,0.70869,0.70895,100899998.0
2005-05-20 07:31:00,0.70903,0.70908,0.70855,0.70881,122800000.0
2005-05-20 07:32:00,0.70896,0.709,0.70874,0.70897,120500000.0
2005-05-20 07:33:00,0.70903,0.70903,0.70872,0.70872,138300000.0
2005-05-20 07:34:00,0.70899,0.70925,0.70879,0.70893,137299999.0
2005-05-20 07:35:00,0.70941,0.70941,0.70892,0.70913,78500001.0
2005-05-20 07:36:00,0.70912,0.70921,0.70889,0.70909,98000000.0
2005-05-20 07:37:00,0.7093,0.70933,0.70915,0.70922,124500001.0
2005-05-20 07:38:00,0.7091,0.70941,0.70893,0.70912,131999999.0
2005-05-20 07:39:00,0.70908,0.70922,0.70894,0.7092,68600000.0
2005-05-20 07:40:00,0.70897,0.70934,0.70885,0.70913,144100000.0
2005-05-20 07:41:00,0.70918,0.7093,0.709,0.70914,118100002.0
2005-05-20 07:42:00,0.70932,0.70946,0.70905,0.70905,49300000.0
2005-05-20 07:43:00,0.70891,0.70923,0.7087,0.70878,206599999.0
2005-05-20 07:44:00,0.70897,0.70916,0.70892,0.70892,111999999.0
2005-05-20 07:45:00,0.70904,0.70916,0.70893,0.70912,187000000.0
2005-05-20 07:46:00,0.70891,0.70911,0.70879,0.70911,54200000.0
2005-05-20 07:47:00,0.70897,0.70906,0.70888,0.70893,79099999.0
2005-05-20 07:48:00,0.70903,0.70911,0.70865,0.70886,112400002.0
2005-05-20 07:49:00,0.70897,0.70906,0.70872,0.70872,137699999.0
2005-05-20 07:50:00,0.70876,0.70893,0.70848,0.70854,126300001.0
2005-05-20 07:51:00,0.7087,0.70872,0.7082,0.70838,207700000.0
2005-05-20 07:52:00,0.70838,0.70858,0.70832,0.70842,104599999.0
2005-05-20 07:53:00,0.70859,0.70869,0.70831,0.70844,147699998.0
2005-05-20 07:54:00,0.70862,0.70876,0.70827,0.70843,166999998.0
2005-05-20 07:55:00,0.70837,0.70858,0.70834,0.70849,50099999.0
2005-05-20 07:56:00,0.70838,0.70883,0.70837,0.70861,105599998.0
2005-05-20 07:57:00,0.7087,0.70892,0.70857,0.70878,160399999.0
2005-05-20 07:58:00,0.70886,0.70899,0.7087,0.70877,72100000.0
2005-05-20 07:59:00,0.70897,0.70897,0.70872,0.70884,123399999.0
2005-05-20 08:00:00,0.70885,0.70901,0.70827,0.70876,143500000.0
2005-05-20 08:01:00,0.70868,0.70904,0.70864,0.7087,121599999.0
2005-05-20 08:02:00,0.70883,0.70919,0.70865,0.70899,112000000.0
2005-05-20 08:03:00,0.70865,0.70904,0.70865,0.70897,131100001.0
2005-05-20 08:04:00,0.70874,0.709,0.70874,0.7089,98199999.0
2005-05-20 08:05:00,0.70876,0.70919,0.70862,0.70919,112700001.0
2005-05-20 08:06:00,0.70869,0.70903,0.70864,0.70903,202899999.0
2005-05-20 08:07:00,0.70897,0.70925,0.70897,0.70909,145099998.0
2005-05-20 08:08:00,0.70922,0.70947,0.70901,0.70917,139399999.0
2005-05-20 08:09:00,0.70919,0.70925,0.70903,0.7091,82099999.0
2005-05-20 08:10:00,0.70908,0.70942,0.709,0.70942,117600000.0
2005-05-20 08:11:00,0.70946,0.70958,0.7092,0.70932,147399999.0
2005-05-20 08:12:00,0.70931,0.70934,0.70908,0.70929,80600001.0
2005-05-20 08:13:00,0.70939,0.70939,0.70866,0.70884,103100000.0
2005-05-20 08:14:00,0.70915,0.70919,0.70881,0.70903,162700002.0
2005-05-20 08:15:00,0.70895,0.70915,0.70894,0.70894,98700001.0
2005-05-20 08:16:00,0.7093,0.70936,0.70907,0.70913,61300000.0
2005-05-20 08:17:00,0.70913,0.70927,0.70889,0.70896,74700001.0
2005-05-20 08:18:00,0.70925,0.70938,0.70909,0.70924,154299999.0
2005-05-20 08:19:00,0.7091,0.70927,0.70885,0.70917,168799998.0
2005-05-20 08:20:00,0.70925,0.70928,0.70882,0.7089,174200003.0
2005-05-20 08:21:00,0.70919,0.70936,0.70906,0.70922,114500000.0
2005-05-20 08:22:00,0.70924,0.70924,0.70905,0.70908,99700000.0
2005-05-20 08:23:00,0.70888,0.70921,0.70885,0.70912,105700000.0
2005-05-20 08:24:00,0.70904,0.70927,0.709,0.70917,143099998.0
2005-05-20 08:25:00,0.709,0.70928,0.709,0.70912,89000000.0
2005-05-20 08:26:00,0.70905,0.70931,0.70893,0.70896,124599999.0
2005-05-20 08:27:00,0.7091,0.7093,0.70893,0.70912,63800000.0
2005-05-20 08:28:00,0.70917,0.70922,0.70892,0.70895,142399998.0
2005-05-20 08:29:00,0.70891,0.70898,0.70872,0.70896,132600001.0
2005-05-20 08:30:00,0.70901,0.70927,0.70897,0.70899,97499999.0
2005-05-20 08:31:00,0.70897,0.70902,0.70861,0.70885,139300001.0
2005-05-20 08:32:00,0.70886,0.70887,0.70847,0.70876,132000000.0
2005-05-20 08:33:00,0.70881,0.70901,0.70866,0.70884,132000000.0
2005-05-20 08:34:00,0.70896,0.70898,0.7087,0.70878,102900001.0
2005-05-20 08:35:00,0.70884,0.70901,0.70861,0.70867,84500000.0
2005-05-20 08:36:00,0.70874,0.70874,0.70845,0.70845,85900001.0
2005-05-20 08:37:00,0.70854,0.70863,0.70832,0.7085,93399999.0
2005-05-20 08:38:00,0.70845,0.70849,0.70813,0.70822,111599999.0
2005-05-20 08:39:00,0.70823,0.70838,0.70817,0.70834,142900000.0
2005-05-20 08:40:00,0.70823,0.70841,0.70804,0.70805,128300001.0
2005-05-20 08:41:00,0.70802,0.70829,0.70796,0.7081,131399998.0
2005-05-20 08:42:00,0.70788,0.70836,0.70788,0.70829,109000000.0
2005-05-20 08:43:00,0.70808,0.70819,0.70787,0.708,128000001.0
2005-05-20 08:44:00,0.70808,0.70838,0.70801,0.70833,108600000.0
2005-05-20 08:45:00,0.70813,0.70844,0.70808,0.70844,92599999.0
2005-05-20 08:46:00,0.70832,0.70836,0.70805,0.70834,86800000.0
2005-05-20 08:47:00,0.70815,0.70853,0.70812,0.70838,95700000.0
2005-05-20 08:48:00,0.70833,0.70858,0.70833,0.70842,89299999.0
2005-05-20 08:49:00,0.70855,0.70862,0.70832,0.70832,90199999.0
2005-05-20 08:50:00,0.70853,0.70858,0.7082,0.70838,152899999.0
2005-05-20 08:51:00,0.70859,0.70859,0.70831,0.70848,153000000.0
2005-05-20 08:52:00,0.70876,0.70876,0.70835,0.70852,196099999.0
2005-05-20 08:53:00,0.70867,0.70871,0.70843,0.70843,90399998.0
2005-05-20 08:54:00,0.70863,0.709,0.70851,0.70884,160600000.0
2005-05-20 08:55:00,0.70887,0.70893,0.70857,0.70882,120600000.0
2005-05-20 08:56:00,0.70894,0.70902,0.70831,0.70894,100799998.0
2005-05-20 08:57:00,0.70866,0.70891,0.70862,0.70865,135800000.0
2005-05-20 08:58:00,0.70883,0.70937,0.70865,0.70932,131300001.0
2005-05-20 08:59:00,0.70942,0.70945,0.70918,0.70921,110299999.0
2005-05-20 09:00:00,0.7094,0.7098,0.7093,0.7098,116600000.0
2005-05-20 09:01:00,0.70971,0.70976,0.70939,0.70966,110800001.0
2005-05-20 09:02:00,0.70958,0.71005,0.70946,0.71005,114800000.0
2005-05-20 09:03:00,0.71031,0.71061,0.70998,0.71061,104699999.0
2005-05-20 09:04:00,0.71073,0.71073,0.71043,0.71046,103100001.0
2005-05-20 09:05:00,0.71038,0.71097,0.71036,0.71097,152900000.0
2005-05-20 09:06:00,0.71095,0.71129,0.71094,0.71107,82800000.0
2005-05-20 09:07:00,0.71127,0.71129,0.71085,0.71095,113299999.0
2005-05-20 09:08:00,0.71121,0.71136,0.71094,0.71111,164300001.0
2005-05-20 09:09:00,0.71102,0.71109,0.71083,0.71083,124600000.0
2005-05-20 09:10:00,0.71095,0.711,0.71069,0.71079,101100000.0
2005-05-20 09:11:00,0.71077,0.71094,0.71061,0.71086,133799999.0
2005-05-20 09:12:00,0.71085,0.71091,0.71053,0.71073,71600000.0
2005-05-20 09:13:00,0.71064,0.71102,0.71059,0.71102,133100002.0
2005-05-20 09:14:00,0.71096,0.71109,0.71075,0.71093,124299999.0
2005-05-20 09:15:00,0.71073,0.71096,0.7107,0.71075,67100000.0
2005-05-20 09:16:00,0.71096,0.71105,0.71058,0.71085,88200000.0
2005-05-20 09:17:00,0.71089,0.71103,0.7108,0.71092,166200002.0
2005-05-20 09:18:00,0.71081,0.71088,0.71066,0.71071,75600000.0
2005-05-20 09:19:00,0.71077,0.71088,0.71068,0.71074,79999998.0
2005-05-20 09:20:00,0.71087,0.71088,0.7105,0.71062,129500000.0
2005-05-20 09:21:00,0.71073,0.71078,0.71054,0.7106,74600000.0
2005-05-20 09:22:00,0.71062,0.71078,0.71052,0.71064,77800000.0
2005-05-20 09:23:00,0.71056,0.71082,0.71052,0.71061,203900001.0
2005-05-20 09:24:00,0.71063,0.71071,0.71041,0.7106,124000002.0
2005-05-20 09:25:00,0.71061,0.71061,0.71022,0.7105,122200002.0
2005-05-20 09:26:00,0.71063,0.71068,0.71029,0.71034,80999999.0
2005-05-20 09:27:00,0.71061,0.71076,0.71052,0.71065,121000001.0
2005-05-20 09:28:00,0.71062,0.71074,0.71052,0.71066,85500001.0
2005-05-20 09:29:00,0.71068,0.71099,0.71064,0.71084,101700001.0
2005-05-20 09:30:00,0.711,0.7112,0.71088,0.71113,53899999.0
2005-05-20 09:31:00,0.71106,0.7113,0.71092,0.7113,92900000.0
2005-05-20 09:32:00,0.71124,0.71134,0.71106,0.71129,78999999.0
2005-05-20 09:33:00,0.71099,0.71154,0.71095,0.71137,246200000.0
2005-05-20 09:34:00,0.71179,0.71203,0.71168,0.71188,114099998.0
2005-05-20 09:35:00,0.71203,0.71215,0.71169,0.712,189599997.0
2005-05-20 09:36:00,0.71209,0.71215,0.71173,0.7118,87000001.0
2005-05-20 09:37:00,0.71173,0.71188,0.7115,0.71158,55400000.0
2005-05-20 09:38:00,0.71176,0.71197,0.71156,0.71175,163400000.0
2005-05-20 09:39:00,0.71218,0.71242,0.71181,0.71186,79200000.0
2005-05-20 09:40:00,0.71176,0.71187,0.7116,0.71166,108699997.0
2005-05-20 09:41:00,0.71145,0.71171,0.71135,0.71155,96300000.0
2005-05-20 09:42:00,0.71145,0.71164,0.71123,0.71149,88800002.0
2005-05-20 09:43:00,0.71149,0.71163,0.711,0.71116,101200001.0
2005-05-20 09:44:00,0.71128,0.71135,0.71099,0.71119,73200000.0
2005-05-20 09:45:00,0.71105,0.71126,0.7109,0.71122,120699999.0
2005-05-20 09:46:00,0.71097,0.71125,0.71097,0.71125,60000000.0
2005-05-20 09:47:00,0.71125,0.71132,0.71098,0.71108,130200000.0
2005-05-20 09:48:00,0.71112,0.71121,0.71099,0.71099,93800002.0
2005-05-20 09:49:00,0.7112,0.71128,0.71094,0.71094,139600002.0
2005-05-20 09:50:00,0.71107,0.71119,0.71093,0.71105,119999999.0
2005-05-20 09:51:00,0.71119,0.71167,0.71119,0.71161,85100000.0
2005-05-20 09:52:00,0.7118,0.7118,0.71151,0.71161,124700003.0
2005-05-20 09:53:00,0.71134,0.712,0.71134,0.71185,108500001.0
2005-05-20 09:54:00,0.71171,0.71199,0.71156,0.7119,116600001.0
2005-05-20 09:55:00,0.7117,0.71214,0.71157,0.71174,160900001.0
2005-05-20 09:56:00,0.71173,0.71209,0.71161,0.71209,100099998.0
2005-05-20 09:57:00,0.71202,0.71232,0.71179,0.71185,127999999.0
2005-05-20 09:58:00,0.71207,0.7122,0.71189,0.71191,100399998.0
2005-05-20 09:59:00,0.71204,0.7121,0.71196,0.71205,122499998.0
2005-05-20 10:00:00,0.712,0.71214,0.71179,0.71199,127600000.0
2005-05-20 10:01:00,0.71185,0.71202,0.7118,0.71197,116100001.0
2005-05-20 10:02:00,0.71198,0.71216,0.71179,0.71213,131599999.0
2005-05-20 10:03:00,0.71212,0.71229,0.71191,0.71206,155900002.0
2005-05-20 10:04:00,0.712,0.71235,0.71195,0.71225,124400003.0
2005-05-20 10:05:00,0.71244,0.71248,0.71206,0.71206,122500001.0
2005-05-20 10:06:00,0.71247,0.71248,0.71198,0.71222,164000000.0
2005-05-20 10:07:00,0.71197,0.71229,0.71181,0.71219,241499997.0
2005-05-20 10:08:00,0.71207,0.71215,0.7117,0.71181,132900000.0
2005-05-20 10:09:00,0.7119,0.71233,0.71175,0.71233,171500001.0
2005-05-20 10:10:00,0.71201,0.71211,0.71195,0.71203,86800000.0
2005-05-20 10:11:00,0.71212,0.71229,0.712,0.71201,83600000.0
2005-05-20 10:12:00,0.71216,0.71218,0.71207,0.71207,143700000.0
2005-05-20 10:13:00,0.71196,0.71225,0.71195,0.71225,138800001.0
2005-05-20 10:14:00,0.71186,0.71218,0.71183,0.71205,52599999.0
2005-05-20 10:15:00,0.7122,0.71234,0.71214,0.71221,146499998.0
2005-05-20 10:16:00,0.71222,0.7123,0.71195,0.7121,172799998.0
2005-05-20 10:17:00,0.71219,0.7124,0.7121,0.7124,120200001.0
2005-05-20 10:18:00,0.71236,0.7126,0.71227,0.7124,159600003.0
2005-05-20 10:19:00,0.71248,0.71271,0.71241,0.71253,43800000.0
2005-05-20 10:20:00,0.71273,0.71281,0.71239,0.71267,62100000.0
2005-05-20 10:21:00,0.71261,0.71294,0.71238,0.71282,111700000.0
2005-05-20 10:22:00,0.71287,0.71319,0.71287,0.71307,90899999.0
2005-05-20 10:23:00,0.71293,0.71311,0.71273,0.71284,233499997.0
2005-05-20 10:24:00,0.71281,0.71308,0.71258,0.71281,184099996.0
2005-05-20 10:25:00,0.71249,0.71272,0.71232,0.71232,136999999.0
2005-05-20 10:26:00,0.71237,0.71268,0.7123,0.71247,201600000.0
2005-05-20 10:27:00,0.71259,0.71264,0.71221,0.71248,130699998.0
2005-05-20 10:28:00,0.71251,0.71257,0.7123,0.71247,53999999.0
2005-05-20 10:29:00,0.7125,0.71257,0.71229,0.71257,100799998.0
2005-05-20 10:30:00,0.71249,0.71276,0.71229,0.71276,118899998.0
2005-05-20 10:31:00,0.71247,0.7126,0.71235,0.71249,96500001.0
2005-05-20 10:32:00,0.71248,0.71256,0.71232,0.71248,126600000.0
2005-05-20 10:33:00,0.71235,0.71279,0.71235,0.71272,141600002.0
2005-05-20 10:34:00,0.71228,0.7127,0.71227,0.71243,70100001.0
2005-05-20 10:35:00,0.71233,0.71254,0.71231,0.7124,108500000.0
2005-05-20 10:36:00,0.71257,0.71265,0.71252,0.71256,119599998.0
2005-05-20 10:37:00,0.71248,0.71295,0.71246,0.7129,93200000.0
2005-05-20 10:38:00,0.71294,0.71301,0.71246,0.71268,131199999.0
2005-05-20 10:39:00,0.71285,0.71318,0.71261,0.71264,108299998.0
2005-05-20 10:40:00,0.7128,0.71312,0.71269,0.71312,168199995.0
2005-05-20 10:41:00,0.71313,0.71316,0.71288,0.71302,135400000.0
2005-05-20 10:42:00,0.71306,0.71307,0.71291,0.71291,118100000.0
2005-05-20 10:43:00,0.71315,0.71325,0.71286,0.71286,171199999.0
2005-05-20 10:44:00,0.71291,0.71328,0.71284,0.71322,110800000.0
2005-05-20 10:45:00,0.71315,0.71325,0.71286,0.71312,214800005.0
2005-05-20 10:46:00,0.71285,0.7133,0.71282,0.71295,145599998.0
2005-05-20 10:47:00,0.71287,0.713,0.71269,0.71293,191700002.0
2005-05-20 10:48:00,0.71269,0.71296,0.71263,0.71278,115299998.0
2005-05-20 10:49:00,0.71286,0.71316,0.71267,0.71296,104099999.0
2005-05-20 10:50:00,0.71308,0.71308,0.71275,0.71288,90100000.0
2005-05-20 10:51:00,0.71298,0.71337,0.71286,0.71334,118300001.0
2005-05-20 10:52:00,0.71316,0.71337,0.71301,0.71314,137299998.0
2005-05-20 10:53:00,0.7132,0.71335,0.71311,0.71328,105299999.0
2005-05-20 10:54:00,0.71309,0.71337,0.71309,0.71317,158900003.0
2005-05-20 10:55:00,0.71309,0.7132,0.71301,0.7131,59800000.0
2005-05-20 10:56:00,0.71298,0.71319,0.7129,0.71312,139700000.0
2005-05-20 10:57:00,0.71307,0.71313,0.71293,0.71305,95600002.0
2005-05-20 10:58:00,0.71288,0.7131,0.71264,0.71276,159300002.0
2005-05-20 10:59:00,0.71285,0.71315,0.71252,0.71315,163200003.0
2005-05-20 11:00:00,0.71335,0.71346,0.71297,0.71346,204199998.0
2005-05-20 11:01:00,0.71348,0.7135,0.71274,0.71299,217699998.0
2005-05-20 11:02:00,0.71292,0.71292,0.7125,0.71271,138499998.0
2005-05-20 11:03:00,0.71285,0.71307,0.71263,0.71277,92300000.0
2005-05-20 11:04:00,0.71285,0.71289,0.71258,0.71268,150999999.0
2005-05-20 11:05:00,0.71283,0.71283,0.71244,0.71263,74400000.0
2005-05-20 11:06:00,0.71267,0.71269,0.71242,0.71263,157400000.0
2005-05-20 11:07:00,0.71264,0.71264,0.71242,0.71255,145900001.0
2005-05-20 11:08:00,0.71271,0.71271,0.7122,0.71235,83999999.0
2005-05-20 11:09:00,0.71216,0.71251,0.71212,0.7124,81299999.0
2005-05-20 11:10:00,0.71226,0.71263,0.71215,0.71263,144600003.0
2005-05-20 11:11:00,0.71242,0.71278,0.71242,0.71267,111300000.0
2005-05-20 11:12:00,0.71266,0.71285,0.71251,0.71273,152700000.0
2005-05-20 11:13:00,0.71264,0.71279,0.71254,0.71268,132600002.0
2005-05-20 11:14:00,0.71255,0.71262,0.71223,0.71249,204399997.0
2005-05-20 11:15:00,0.71263,0.71288,0.71251,0.71255,168399998.0
2005-05-20 11:16:00,0.71259,0.71271,0.71252,0.71253,215200002.0
2005-05-20 11:17:00,0.7126,0.7126,0.71234,0.71255,179400001.0
2005-05-20 11:18:00,0.71243,0.71263,0.71233,0.71257,166600001.0
2005-05-20 11:19:00,0.7126,0.71265,0.71241,0.71252,94299999.0
2005-05-20 11:20:00,0.71233,0.71242,0.71215,0.71225,120400000.0
2005-05-20 11:21:00,0.71201,0.7123,0.71191,0.71191,132400002.0
2005-05-20 11:22:00,0.71209,0.71234,0.71191,0.7121,119500000.0
2005-05-20 11:23:00,0.71212,0.71229,0.71197,0.712,121300000.0
2005-05-20 11:24:00,0.7121,0.71232,0.71202,0.71221,122899999.0
2005-05-20 11:25:00,0.71226,0.71244,0.71223,0.71244,135500002.0
2005-05-20 11:26:00,0.71229,0.71243,0.71216,0.71233,127600000.0
2005-05-20 11:27:00,0.71218,0.71239,0.71214,0.71222,124400001.0
2005-05-20 11:28:00,0.71225,0.71235,0.71188,0.71191,106900000.0
2005-05-20 11:29:00,0.71205,0.71233,0.71196,0.71207,119999998.0
2005-05-20 11:30:00,0.71209,0.71223,0.71194,0.71197,130300002.0
2005-05-20 11:31:00,0.71209,0.71219,0.7119,0.7119,213499998.0
2005-05-20 11:32:00,0.71198,0.7123,0.71195,0.71228,116000000.0
2005-05-20 11:33:00,0.71227,0.71253,0.71222,0.71253,132100001.0
2005-05-20 11:34:00,0.71256,0.71256,0.71193,0.71238,76699998.0
2005-05-20 11:35:00,0.71243,0.71243,0.71216,0.71239,103599999.0
2005-05-20 11:36:00,0.71237,0.71277,0.71217,0.71277,141799999.0
2005-05-20 11:37:00,0.7126,0.7126,0.71219,0.71222,154199998.0
2005-05-20 11:38:00,0.71202,0.71224,0.71195,0.71224,229499998.0
2005-05-20 11:39:00,0.71222,0.71236,0.71198,0.7122,165899999.0
2005-05-20 11:40:00,0.71228,0.71242,0.71204,0.71232,176199998.0
2005-05-20 11:41:00,0.7122,0.71259,0.71216,0.71248,104200001.0
2005-05-20 11:42:00,0.71233,0.71245,0.71219,0.71237,116500001.0
2005-05-20 11:43:00,0.71227,0.71241,0.71216,0.71229,158600000.0
2005-05-20 11:44:00,0.71231,0.71239,0.71222,0.71232,102899999.0
2005-05-20 11:45:00,0.71225,0.71255,0.71223,0.71255,162600001.0
2005-05-20 11:46:00,0.71252,0.71261,0.71221,0.71261,103000001.0
2005-05-20 11:47:00,0.71214,0.71244,0.71214,0.7124,92100000.0
2005-05-20 11:48:00,0.71245,0.71253,0.71224,0.7123,113800001.0
2005-05-20 11:49:00,0.71233,0.71259,0.71221,0.71245,178899997.0
2005-05-20 11:50:00,0.71241,0.71258,0.71223,0.71242,124500000.0
2005-05-20 11:51:00,0.71245,0.71261,0.71236,0.71251,134500001.0
2005-05-20 11:52:00,0.71243,0.7127,0.71242,0.7127,130700001.0
2005-05-20 11:53:00,0.7125,0.71255,0.71233,0.71243,133900000.0
2005-05-20 11:54:00,0.71266,0.71269,0.71249,0.7126,133700000.0
2005-05-20 11:55:00,0.71226,0.71264,0.71226,0.71247,142199996.0
2005-05-20 11:56:00,0.71219,0.71239,0.71209,0.71236,163600001.0
2005-05-20 11:57:00,0.71257,0.71262,0.71221,0.7123,65500000.0
2005-05-20 11:58:00,0.71244,0.71252,0.71233,0.71241,89000001.0
2005-05-20 11:59:00,0.7125,0.71273,0.7125,0.71268,107100000.0
2005-05-20 12:00:00,0.71245,0.71267,0.7124,0.71256,128900001.0
2005-05-20 12:01:00,0.7124,0.71257,0.7122,0.71257,208399999.0
2005-05-20 12:02:00,0.71247,0.71265,0.71238,0.71246,226000000.0
2005-05-20 12:03:00,0.71244,0.71254,0.71239,0.71249,130400002.0
2005-05-20 12:04:00,0.71241,0.71252,0.71235,0.71252,168400000.0
2005-05-20 12:05:00,0.71248,0.71276,0.71247,0.71257,116800003.0
2005-05-20 12:06:00,0.7128,0.71298,0.71278,0.71295,113899999.0
2005-05-20 12:07:00,0.71287,0.71303,0.71273,0.71303,117299998.0
2005-05-20 12:08:00,0.71277,0.71293,0.71268,0.71281,167899999.0
2005-05-20 12:09:00,0.71286,0.71301,0.71269,0.71275,124799998.0
2005-05-20 12:10:00,0.71276,0.71286,0.71272,0.71282,81900000.0
2005-05-20 12:11:00,0.71301,0.71309,0.71289,0.71296,124499999.0
2005-05-20 12:12:00,0.71269,0.71295,0.71269,0.71289,135500000.0
2005-05-20 12:13:00,0.71285,0.71285,0.71264,0.71285,137800001.0
2005-05-20 12:14:00,0.71279,0.71297,0.71272,0.71278,110299999.0
2005-05-20 12:15:00,0.71285,0.71299,0.71276,0.71299,153099999.0
2005-05-20 12:16:00,0.71305,0.71316,0.713,0.71309,142199999.0
2005-05-20 12:17:00,0.71286,0.71293,0.7126,0.71273,170699997.0
2005-05-20 12:18:00,0.71285,0.71302,0.71279,0.71298,104300000.0
2005-05-20 12:19:00,0.71283,0.71303,0.71283,0.71288,175800000.0
2005-05-20 12:20:00,0.71313,0.71319,0.71288,0.71296,113300000.0
2005-05-20 12:21:00,0.71275,0.71302,0.7127,0.71289,108600000.0
2005-05-20 12:22:00,0.71274,0.71305,0.71258,0.71305,144999999.0
2005-05-20 12:23:00,0.71296,0.71313,0.7129,0.71304,211799997.0
2005-05-20 12:24:00,0.71284,0.71299,0.7128,0.71287,126000000.0
2005-05-20 12:25:00,0.71276,0.71298,0.71269,0.71275,126900000.0
2005-05-20 12:26:00,0.71262,0.71284,0.71247,0.71277,155600002.0
2005-05-20 12:27:00,0.71277,0.7129,0.71272,0.71278,85900000.0
2005-05-20 12:28:00,0.71279,0.71295,0.71277,0.71289,114899999.0
2005-05-20 12:29:00,0.71286,0.71302,0.71286,0.713,89700001.0
2005-05-20 12:30:00,0.71288,0.71297,0.71275,0.71296,109500000.0
2005-05-20 12:31:00,0.71283,0.7132,0.71261,0.71314,88700000.0
2005-05-20 12:32:00,0.71296,0.71298,0.71268,0.71276,156799998.0
2005-05-20 12:33:00,0.71265,0.71277,0.71249,0.71261,110200000.0
2005-05-20 12:34:00,0.71285,0.71285,0.71255,0.71274,177700000.0
2005-05-20 12:35:00,0.71266,0.71293,0.71257,0.71277,118800001.0
2005-05-20 12:36:00,0.71263,0.71279,0.71247,0.71264,115600000.0
2005-05-20 12:37:00,0.71285,0.71295,0.71257,0.71264,105300001.0
2005-05-20 12:38:00,0.71283,0.7129,0.71247,0.71264,142300001.0
2005-05-20 12:39:00,0.71269,0.71285,0.71251,0.71273,127400000.0
2005-05-20 12:40:00,0.71273,0.713,0.71243,0.713,188199999.0
2005-05-20 12:41:00,0.71287,0.71288,0.71252,0.71253,148700000.0
2005-05-20 12:42:00,0.71258,0.71289,0.71258,0.71286,131500002.0
2005-05-20 12:43:00,0.71261,0.71281,0.71261,0.71273,161600001.0
2005-05-20 12:44:00,0.71275,0.71285,0.71216,0.71216,107700000.0
2005-05-20 12:45:00,0.71272,0.71272,0.71249,0.71254,73100001.0
2005-05-20 12:46:00,0.71264,0.71271,0.71249,0.71255,86300000.0
2005-05-20 12:47:00,0.7124,0.71255,0.71225,0.7125,173599999.0
2005-05-20 12:48:00,0.71236,0.71259,0.71222,0.71238,132499999.0
2005-05-20 12:49:00,0.71243,0.71258,0.71227,0.71227,49600000.0
2005-05-20 12:50:00,0.71232,0.71249,0.71221,0.7124,89600001.0
2005-05-20 12:51:00,0.71223,0.71245,0.71201,0.71242,84699999.0
2005-05-20 12:52:00,0.71236,0.71237,0.71199,0.71221,127300000.0
2005-05-20 12:53:00,0.71205,0.71231,0.71202,0.71216,127199998.0
2005-05-20 12:54:00,0.71219,0.71225,0.71199,0.71213,120199999.0
2005-05-20 12:55:00,0.71253,0.71256,0.71206,0.71218,173900002.0
2005-05-20 12:56:00,0.71223,0.71245,0.71217,0.71234,94000000.0
2005-05-20 12:57:00,0.71232,0.71239,0.7121,0.71219,95199999.0
2005-05-20 12:58:00,0.71247,0.71247,0.71209,0.71219,93300000.0
2005-05-20 12:59:00,0.71231,0.71236,0.71218,0.71234,92500000.0
2005-05-20 13:00:00,0.71214,0.71214,0.71176,0.71176,128299997.0
2005-05-20 13:01:00,0.71197,0.71198,0.71172,0.71196,105899999.0
2005-05-20 13:02:00,0.71198,0.71209,0.71177,0.71186,177300000.0
2005-05-20 13:03:00,0.71219,0.71226,0.71185,0.71188,68200001.0
2005-05-20 13:04:00,0.71203,0.71215,0.71189,0.71203,89300000.0
2005-05-20 13:05:00,0.71201,0.71217,0.71187,0.71217,158399999.0
2005-05-20 13:06:00,0.71207,0.71218,0.71188,0.71201,196800001.0
2005-05-20 13:07:00,0.71181,0.71236,0.71181,0.71236,144400001.0
2005-05-20 13:08:00,0.71205,0.7123,0.71178,0.71178,153899999.0
2005-05-20 13:09:00,0.71172,0.71194,0.71139,0.71139,97900000.0
2005-05-20 13:10:00,0.7116,0.71175,0.71131,0.71133,111200002.0
2005-05-20 13:11:00,0.71121,0.71152,0.71121,0.71139,145000001.0
2005-05-20 13:12:00,0.71158,0.71165,0.7114,0.71155,117099999.0
2005-05-20 13:13:00,0.7114,0.71159,0.7113,0.71157,133400000.0
2005-05-20 13:14:00,0.71129,0.71155,0.71124,0.71144,131800001.0
2005-05-20 13:15:00,0.71148,0.71176,0.71127,0.71176,69399999.0
2005-05-20 13:16:00,0.71138,0.71177,0.71138,0.71154,76400001.0
2005-05-20 13:17:00,0.71165,0.71178,0.71149,0.71156,124799998.0
2005-05-20 13:18:00,0.71148,0.71173,0.71131,0.71158,127300003.0
2005-05-20 13:19:00,0.71152,0.71157,0.71126,0.71127,122400000.0
2005-05-20 13:20:00,0.71123,0.71142,0.71112,0.7113,121100001.0
2005-05-20 13:21:00,0.71147,0.71147,0.71126,0.71131,106700000.0
2005-05-20 13:22:00,0.71119,0.71142,0.71117,0.71142,128599998.0
2005-05-20 13:23:00,0.71141,0.71163,0.71124,0.71148,135900000.0
2005-05-20 13:24:00,0.71146,0.71159,0.7112,0.71123,124800002.0
2005-05-20 13:25:00,0.71144,0.7117,0.71134,0.7117,152800000.0
2005-05-20 13:26:00,0.71187,0.712,0.71143,0.71173,154399998.0
2005-05-20 13:27:00,0.71157,0.71177,0.71137,0.71143,175799999.0
2005-05-20 13:28:00,0.71153,0.71166,0.71144,0.7116,87999999.0
2005-05-20 13:29:00,0.71132,0.71143,0.71084,0.711,176600000.0
2005-05-20 13:30:00,0.71121,0.71138,0.71096,0.71096,102100000.0
2005-05-20 13:31:00,0.71105,0.71115,0.71082,0.71108,124699998.0
2005-05-20 13:32:00,0.71115,0.71127,0.71106,0.71106,101999999.0
2005-05-20 13:33:00,0.71119,0.71122,0.71091,0.71101,105099999.0
2005-05-20 13:34:00,0.711,0.71101,0.71056,0.71101,141100000.0
2005-05-20 13:35:00,0.71081,0.71109,0.7108,0.71091,96799999.0
2005-05-20 13:36:00,0.71085,0.71093,0.71049,0.71073,137899999.0
2005-05-20 13:37:00,0.71087,0.71095,0.71075,0.71082,107999999.0
2005-05-20 13:38:00,0.71083,0.71102,0.71059,0.71077,72000000.0
2005-05-20 13:39:00,0.71088,0.71104,0.7108,0.71085,153600001.0
2005-05-20 13:40:00,0.71058,0.71076,0.71058,0.71068,105700000.0
2005-05-20 13:41:00,0.71075,0.71094,0.71049,0.71061,159600000.0
2005-05-20 13:42:00,0.71048,0.71084,0.71048,0.71065,118300001.0
2005-05-20 13:43:00,0.7107,0.71084,0.71061,0.71071,163100000.0
2005-05-20 13:44:00,0.71051,0.7108,0.71044,0.71061,162299999.0
2005-05-20 13:45:00,0.71046,0.71081,0.71038,0.71075,113499999.0
2005-05-20 13:46:00,0.71085,0.71085,0.7105,0.71061,111700000.0
2005-05-20 13:47:00,0.71089,0.71103,0.71076,0.71094,154800000.0
2005-05-20 13:48:00,0.71081,0.711,0.71058,0.7106,93500000.0
2005-05-20 13:49:00,0.7105,0.71106,0.7105,0.71106,142700001.0
2005-05-20 13:50:00,0.71078,0.71095,0.71068,0.71095,86200001.0
2005-05-20 13:51:00,0.71085,0.71114,0.71072,0.71095,202700000.0
2005-05-20 13:52:00,0.71089,0.71091,0.71066,0.7108,86200000.0
2005-05-20 13:53:00,0.71108,0.71108,0.71068,0.71082,152900001.0
2005-05-20 13:54:00,0.71082,0.71097,0.7106,0.71082,155999998.0
2005-05-20 13:55:00,0.71086,0.71095,0.71067,0.71067,133600000.0
2005-05-20 13:56:00,0.71097,0.71099,0.71072,0.71078,112299999.0
2005-05-20 13:57:00,0.71092,0.71116,0.71079,0.71095,103999998.0
2005-05-20 13:58:00,0.71098,0.71119,0.71079,0.71119,47700000.0
2005-05-20 13:59:00,0.71108,0.71112,0.71076,0.71079,185800000.0
2005-05-20 14:00:00,0.71067,0.71085,0.71056,0.71076,76300000.0
2005-05-20 14:01:00,0.71086,0.7111,0.71077,0.71102,115600001.0
2005-05-20 14:02:00,0.71091,0.71097,0.71051,0.71072,108700000.0
2005-05-20 14:03:00,0.71082,0.7109,0.71058,0.71079,252000001.0
2005-05-20 14:04:00,0.71079,0.71088,0.7106,0.71085,172999999.0
2005-05-20 14:05:00,0.71075,0.71097,0.71062,0.71071,135400000.0
2005-05-20 14:06:00,0.71062,0.71072,0.71039,0.71052,126200000.0
2005-05-20 14:07:00,0.71023,0.71037,0.71004,0.7101,90400001.0
2005-05-20 14:08:00,0.71006,0.71016,0.70987,0.70998,83600001.0
2005-05-20 14:09:00,0.71004,0.7101,0.70975,0.70996,118500000.0
2005-05-20 14:10:00,0.70981,0.7101,0.70978,0.70985,123499999.0
2005-05-20 14:11:00,0.70996,0.71009,0.70963,0.70963,145499999.0
2005-05-20 14:12:00,0.70979,0.70992,0.70952,0.7097,72600000.0
2005-05-20 14:13:00,0.70976,0.70982,0.70949,0.70981,89699999.0
2005-05-20 14:14:00,0.70992,0.70992,0.70899,0.70935,128999999.0
2005-05-20 14:15:00,0.70899,0.70972,0.70894,0.70972,89700000.0
2005-05-20 14:16:00,0.70948,0.70971,0.70945,0.70955,123600000.0
2005-05-20 14:17:00,0.7096,0.70976,0.70931,0.70934,81200000.0
2005-05-20 14:18:00,0.70946,0.70978,0.70934,0.70944,229999997.0
2005-05-20 14:19:00,0.7095,0.70975,0.70936,0.70953,222000002.0
2005-05-20 14:20:00,0.70957,0.70969,0.70935,0.70956,101600000.0
2005-05-20 14:21:00,0.70961,0.70976,0.70947,0.70974,98400000.0
2005-05-20 14:22:00,0.70947,0.70967,0.70947,0.70964,59300000.0
2005-05-20 14:23:00,0.70954,0.7097,0.70935,0.70955,151099999.0
2005-05-20 14:24:00,0.70955,0.70966,0.70936,0.70943,133200001.0
2005-05-20 14:25:00,0.70956,0.70956,0.70922,0.70929,123200000.0
2005-05-20 14:26:00,0.70952,0.70958,0.70913,0.70946,40600000.0
2005-05-20 14:27:00,0.7095,0.70988,0.70941,0.70956,153900000.0
2005-05-20 14:28:00,0.70972,0.70985,0.70961,0.70978,91700000.0
2005-05-20 14:29:00,0.70976,0.71003,0.7097,0.70993,142899999.0
2005-05-20 14:30:00,0.71007,0.71007,0.70984,0.70995,189300002.0
2005-05-20 14:31:00,0.71009,0.7102,0.71002,0.71014,100100001.0
2005-05-20 14:32:00,0.70992,0.71014,0.70974,0.70992,148700001.0
2005-05-20 14:33:00,0.70982,0.70999,0.70946,0.70975,148499998.0
2005-05-20 14:34:00,0.70968,0.71023,0.70962,0.71023,117600001.0
2005-05-20 14:35:00,0.71027,0.71027,0.70988,0.70994,75900000.0
2005-05-20 14:36:00,0.70998,0.71028,0.70986,0.71009,127199999.0
2005-05-20 14:37:00,0.71006,0.71027,0.70998,0.71024,73100000.0
2005-05-20 14:38:00,0.71006,0.71025,0.7099,0.71,129899999.0
2005-05-20 14:39:00,0.70992,0.71006,0.7097,0.7097,194200000.0
2005-05-20 14:40:00,0.70939,0.71002,0.70939,0.70986,142999999.0
2005-05-20 14:41:00,0.70981,0.71013,0.70957,0.71011,87100000.0
2005-05-20 14:42:00,0.71026,0.71026,0.70927,0.7094,186999998.0
2005-05-20 14:43:00,0.70909,0.70952,0.70902,0.70945,70599999.0
2005-05-20 14:44:00,0.7095,0.70962,0.70927,0.70959,126200002.0
2005-05-20 14:45:00,0.70972,0.70987,0.70937,0.7094,66099999.0
2005-05-20 14:46:00,0.70925,0.70946,0.70915,0.70918,100400001.0
2005-05-20 14:47:00,0.70923,0.7095,0.70907,0.70908,152800000.0
2005-05-20 14:48:00,0.70907,0.70914,0.70884,0.70884,75700000.0
2005-05-20 14:49:00,0.70899,0.70909,0.7085,0.70877,136299999.0
2005-05-20 14:50:00,0.70872,0.70891,0.7086,0.70891,133399999.0
2005-05-20 14:51:00,0.70877,0.70902,0.70864,0.70867,89999999.0
2005-05-20 14:52:00,0.70903,0.7091,0.70883,0.70892,135700003.0
2005-05-20 14:53:00,0.70904,0.70909,0.70879,0.709,107300001.0
2005-05-20 14:54:00,0.70892,0.70903,0.70876,0.70894,119000000.0
2005-05-20 14:55:00,0.70882,0.70891,0.70852,0.70872,120100000.0
2005-05-20 14:56:00,0.70862,0.7088,0.70846,0.70876,110899999.0
2005-05-20 14:57:00,0.70892,0.70892,0.70856,0.70862,116600000.0
2005-05-20 14:58:00,0.70848,0.70882,0.70833,0.70863,141300000.0
2005-05-20 14:59:00,0.70877,0.70891,0.70856,0.70888,161199998.0
2005-05-20 15:00:00,0.70877,0.70903,0.70866,0.70884,112500000.0
2005-05-20 15:01:00,0.70886,0.70886,0.70844,0.70858,118900000.0
2005-05-20 15:02:00,0.70849,0.70864,0.70825,0.70825,116100000.0
2005-05-20 15:03:00,0.7083,0.70833,0.70811,0.70817,180599999.0
2005-05-20 15:04:00,0.70795,0.70817,0.70789,0.70809,172200000.0
2005-05-20 15:05:00,0.70826,0.70835,0.70807,0.70814,162399998.0
2005-05-20 15:06:00,0.70826,0.70831,0.70807,0.70817,164900002.0
2005-05-20 15:07:00,0.70812,0.7082,0.70781,0.70783,136000001.0
2005-05-20 15:08:00,0.70807,0.70835,0.70804,0.70808,133999999.0
2005-05-20 15:09:00,0.70836,0.70842,0.70818,0.70839,105299999.0
2005-05-20 15:10:00,0.70832,0.70834,0.708,0.708,93400000.0
2005-05-20 15:11:00,0.70814,0.70814,0.70788,0.70797,93900000.0
2005-05-20 15:12:00,0.70809,0.70827,0.70791,0.70827,105300000.0
2005-05-20 15:13:00,0.70805,0.70815,0.70791,0.708,147800000.0
2005-05-20 15:14:00,0.70806,0.70843,0.70802,0.70836,148400002.0
2005-05-20 15:15:00,0.70854,0.70865,0.70838,0.70855,86100000.0
2005-05-20 15:16:00,0.70844,0.70852,0.70814,0.70852,135100000.0
2005-05-20 15:17:00,0.70858,0.70886,0.70851,0.70862,63600000.0
2005-05-20 15:18:00,0.70859,0.70872,0.70846,0.70856,100200000.0
2005-05-20 15:19:00,0.70869,0.70871,0.70843,0.7087,166599998.0
2005-05-20 15:20:00,0.70865,0.70867,0.70845,0.70849,124500000.0
2005-05-20 15:21:00,0.7086,0.70864,0.70831,0.70864,161600000.0
2005-05-20 15:22:00,0.70852,0.70857,0.70843,0.70845,118300001.0
2005-05-20 15:23:00,0.70862,0.70868,0.70831,0.70837,158100001.0
2005-05-20 15:24:00,0.70842,0.70851,0.70804,0.70815,132399998.0
2005-05-20 15:25:00,0.70842,0.70861,0.70823,0.70843,207700001.0
2005-05-20 15:26:00,0.70834,0.70857,0.70832,0.70849,76599999.0
2005-05-20 15:27:00,0.70831,0.70848,0.70823,0.70837,150500000.0
2005-05-20 15:28:00,0.70808,0.70827,0.70794,0.70803,101900001.0
2005-05-20 15:29:00,0.70801,0.70831,0.7077,0.7077,134000000.0
2005-05-20 15:30:00,0.70783,0.7082,0.70776,0.70806,96600002.0
2005-05-20 15:31:00,0.708,0.70818,0.70795,0.70804,61899999.0
2005-05-20 15:32:00,0.70824,0.70824,0.70785,0.70794,94599998.0
2005-05-20 15:33:00,0.70783,0.70799,0.7077,0.7077,94099999.0
2005-05-20 15:34:00,0.7077,0.70795,0.7077,0.7077,114900000.0
2005-05-20 15:35:00,0.70776,0.70783,0.70772,0.70783,130500000.0
2005-05-20 15:36:00,0.70788,0.70796,0.70774,0.70785,76900000.0
2005-05-20 15:37:00,0.70795,0.70799,0.70772,0.70774,111100000.0
2005-05-20 15:38:00,0.70797,0.70815,0.70784,0.70799,77900000.0
2005-05-20 15:39:00,0.70777,0.7079,0.70757,0.70786,180799998.0
2005-05-20 15:40:00,0.70797,0.70797,0.70766,0.7079,119199998.0
2005-05-20 15:41:00,0.7077,0.70776,0.70752,0.70775,103500000.0
2005-05-20 15:42:00,0.70772,0.70773,0.70754,0.7077,110099998.0
2005-05-20 15:43:00,0.70763,0.70767,0.70739,0.70767,120100000.0
2005-05-20 15:44:00,0.70787,0.70801,0.70768,0.70774,185400000.0
2005-05-20 15:45:00,0.70785,0.70803,0.70785,0.70799,97299999.0
2005-05-20 15:46:00,0.70781,0.70796,0.70772,0.70778,158399997.0
2005-05-20 15:47:00,0.70793,0.70794,0.7075,0.70765,105000000.0
2005-05-20 15:48:00,0.7078,0.7079,0.70748,0.70772,149399999.0
2005-05-20 15:49:00,0.70763,0.708,0.70763,0.70795,97499999.0
2005-05-20 15:50:00,0.70789,0.70802,0.70771,0.70778,79400000.0
2005-05-20 15:51:00,0.70797,0.70806,0.70772,0.7079,181199995.0
2005-05-20 15:52:00,0.70777,0.70788,0.70777,0.70786,53400000.0
2005-05-20 15:54:00,0.70796,0.70796,0.70784,0.70784,32600000.0
2005-05-20 15:56:00,0.70757,0.70757,0.70706,0.70728,43199999.0
2005-05-20 15:57:00,0.70745,0.70748,0.70732,0.70735,196499996.0
2005-05-20 15:58:00,0.7073,0.70753,0.7073,0.70747,123200000.0
2005-05-20 15:59:00,0.70731,0.70747,0.70715,0.70747,143200001.0
2005-05-20 16:00:00,0.70748,0.70754,0.70729,0.70742,146800001.0
2005-05-20 16:01:00,0.70743,0.70793,0.70741,0.7078,154699998.0
2005-05-20 16:02:00,0.70758,0.70769,0.70743,0.70754,88499999.0
2005-05-20 16:03:00,0.70753,0.70767,0.70742,0.70757,130500000.0
2005-05-20 16:04:00,0.70736,0.70736,0.7071,0.70711,57800000.0
2005-05-20 16:05:00,0.70717,0.70717,0.70633,0.70641,158599998.0
2005-05-20 16:06:00,0.7065,0.7065,0.706,0.70626,86900000.0
2005-05-20 16:07:00,0.70616,0.70649,0.70614,0.70641,70500000.0
2005-05-20 16:08:00,0.70636,0.70662,0.70633,0.70658,96600000.0
2005-05-20 16:09:00,0.70654,0.70714,0.70654,0.70706,148000000.0
2005-05-20 16:10:00,0.70684,0.707,0.70673,0.70674,143500000.0
2005-05-20 16:11:00,0.70686,0.70689,0.70667,0.70681,67599999.0
2005-05-20 16:12:00,0.70674,0.70689,0.70666,0.70689,132099999.0
2005-05-20 16:13:00,0.7067,0.70681,0.7064,0.70649,125700001.0
2005-05-20 16:14:00,0.70653,0.7067,0.7064,0.7067,87700001.0
2005-05-20 16:15:00,0.70655,0.7068,0.70652,0.7068,159800001.0
2005-05-20 16:16:00,0.70672,0.70694,0.70646,0.70655,70700000.0
2005-05-20 16:17:00,0.70634,0.70652,0.70618,0.70645,127799999.0
2005-05-20 16:18:00,0.70638,0.70653,0.7062,0.70653,88499999.0
2005-05-20 16:19:00,0.70635,0.70674,0.70621,0.70671,150499999.0
2005-05-20 16:20:00,0.70665,0.7067,0.70594,0.70613,115799999.0
2005-05-20 16:21:00,0.70616,0.70653,0.70613,0.70649,70100000.0
2005-05-20 16:22:00,0.70643,0.70657,0.7063,0.70657,106399999.0
2005-05-20 16:23:00,0.70618,0.70639,0.70614,0.70639,86099999.0
2005-05-20 16:24:00,0.7068,0.70703,0.70662,0.7068,185399996.0
2005-05-20 16:25:00,0.70686,0.70705,0.70669,0.70699,123900000.0
2005-05-20 16:26:00,0.70686,0.70698,0.70677,0.70697,85200002.0
2005-05-20 16:27:00,0.70701,0.70701,0.70672,0.7069,120399997.0
2005-05-20 16:28:00,0.70672,0.70707,0.70672,0.70679,111799999.0
2005-05-20 16:29:00,0.70695,0.70695,0.70652,0.7066,114399999.0
2005-05-20 16:30:00,0.70694,0.70703,0.70656,0.70656,77500000.0
2005-05-20 16:31:00,0.70673,0.70699,0.70668,0.70696,179000000.0
2005-05-20 16:32:00,0.70682,0.70688,0.70672,0.70677,125400001.0
2005-05-20 16:33:00,0.70697,0.70703,0.70669,0.70692,133099999.0
2005-05-20 16:34:00,0.70692,0.70698,0.70663,0.70672,109399999.0
2005-05-20 16:35:00,0.70674,0.70682,0.70657,0.70673,145999999.0
2005-05-20 16:36:00,0.70687,0.70697,0.70684,0.70693,95200001.0
2005-05-20 16:37:00,0.7068,0.70695,0.70669,0.70677,85600001.0
2005-05-20 16:38:00,0.70676,0.7069,0.7067,0.7068,92599999.0
2005-05-20 16:39:00,0.70681,0.7071,0.7067,0.70702,82200000.0
2005-05-20 16:40:00,0.70678,0.70704,0.70662,0.70667,156200004.0
2005-05-20 16:41:00,0.70679,0.70682,0.70658,0.70673,76900000.0
2005-05-20 16:42:00,0.7067,0.70688,0.70656,0.70685,116799999.0
2005-05-20 16:43:00,0.70666,0.70674,0.70634,0.7067,127099998.0
2005-05-20 16:44:00,0.70675,0.70683,0.70661,0.70664,65200000.0
2005-05-20 16:45:00,0.70663,0.70665,0.70639,0.70639,91200000.0
2005-05-20 16:46:00,0.70643,0.70662,0.70637,0.70661,138200001.0
2005-05-20 16:47:00,0.70662,0.70669,0.70636,0.70655,139199999.0
2005-05-20 16:48:00,0.70675,0.70702,0.70658,0.70702,102500000.0
2005-05-20 16:49:00,0.7072,0.7073,0.70681,0.70683,109200001.0
2005-05-20 16:50:00,0.70704,0.7071,0.70681,0.70695,101500001.0
2005-05-20 16:51:00,0.70703,0.70716,0.70697,0.70705,108800002.0
2005-05-20 16:52:00,0.70727,0.7073,0.70697,0.70712,97900001.0
2005-05-20 16:53:00,0.70723,0.7073,0.70708,0.7073,163399998.0
2005-05-20 16:54:00,0.70719,0.70732,0.70707,0.70732,143699997.0
2005-05-20 16:55:00,0.70725,0.70725,0.70684,0.70696,114300000.0
2005-05-20 16:56:00,0.7071,0.70727,0.70696,0.70708,69300000.0
2005-05-20 16:57:00,0.70726,0.70726,0.70688,0.70694,87499998.0
2005-05-20 16:58:00,0.70681,0.70712,0.70681,0.70695,101700000.0
2005-05-20 16:59:00,0.70691,0.70707,0.70677,0.707,74000000.0
2005-05-20 17:00:00,0.70697,0.70711,0.70681,0.70692,120999998.0
2005-05-20 17:01:00,0.70695,0.70709,0.70681,0.70695,63400000.0
2005-05-20 17:02:00,0.70695,0.70706,0.70688,0.70691,142500000.0
2005-05-20 17:03:00,0.70682,0.7072,0.70682,0.70706,115399998.0
2005-05-20 17:04:00,0.70704,0.70714,0.7069,0.7071,72900001.0
2005-05-20 17:05:00,0.70717,0.70719,0.70647,0.70666,101299999.0
2005-05-20 17:06:00,0.70687,0.70705,0.7067,0.70692,73399999.0
2005-05-20 17:07:00,0.707,0.70703,0.70661,0.70679,96599998.0
2005-05-20 17:08:00,0.7069,0.70699,0.70646,0.70659,95699999.0
2005-05-20 17:09:00,0.70691,0.70701,0.7068,0.70701,83400001.0
2005-05-20 17:10:00,0.70673,0.70673,0.70629,0.70656,95699998.0
2005-05-20 17:11:00,0.70646,0.70681,0.70622,0.70673,83100000.0
2005-05-20 17:12:00,0.70672,0.70676,0.70661,0.70661,67800000.0
2005-05-20 17:13:00,0.70674,0.70684,0.70653,0.70656,99700000.0
2005-05-20 17:14:00,0.70684,0.70704,0.70669,0.70682,84500000.0
2005-05-20 17:15:00,0.70681,0.70693,0.70671,0.70693,66200000.0
2005-05-20 17:16:00,0.70702,0.70751,0.70697,0.70732,216600001.0
2005-05-20 17:17:00,0.7072,0.70747,0.70711,0.70722,91599999.0
2005-05-20 17:18:00,0.70739,0.7074,0.70714,0.70727,83499999.0
2005-05-20 17:19:00,0.70727,0.70728,0.70692,0.70716,55000001.0
2005-05-20 17:20:00,0.70703,0.70721,0.70701,0.70721,83700000.0
2005-05-20 17:21:00,0.70692,0.7072,0.70692,0.7072,85799999.0
2005-05-20 17:22:00,0.70689,0.70726,0.70681,0.70706,155400000.0
2005-05-20 17:23:00,0.70682,0.70701,0.70665,0.7068,90799999.0
2005-05-20 17:24:00,0.7068,0.70698,0.7067,0.70694,98200000.0
2005-05-20 17:25:00,0.70687,0.70695,0.7067,0.70691,129800000.0
2005-05-20 17:26:00,0.70688,0.707,0.70678,0.70685,124800000.0
2005-05-20 17:27:00,0.70679,0.70708,0.70664,0.70692,89200000.0
2005-05-20 17:28:00,0.70677,0.70696,0.70656,0.70682,108000002.0
2005-05-20 17:29:00,0.70702,0.70704,0.70668,0.70698,114600001.0
2005-05-20 17:30:00,0.70706,0.7071,0.7069,0.707,110300000.0
2005-05-20 17:31:00,0.70705,0.70717,0.70674,0.7069,97300001.0
2005-05-20 17:32:00,0.70709,0.70723,0.70675,0.70694,177200002.0
2005-05-20 17:33:00,0.7068,0.70698,0.70663,0.70693,120499999.0
2005-05-20 17:34:00,0.70678,0.70713,0.70678,0.7071,134999999.0
2005-05-20 17:35:00,0.70715,0.7072,0.70681,0.70683,148500004.0
2005-05-20 17:36:00,0.70683,0.70724,0.70678,0.70699,131400000.0
2005-05-20 17:37:00,0.7069,0.70739,0.70687,0.70739,58500000.0
2005-05-20 17:38:00,0.70722,0.70722,0.70673,0.70695,91200001.0
2005-05-20 17:39:00,0.70691,0.70706,0.70683,0.70698,46600000.0
2005-05-20 17:40:00,0.70678,0.70713,0.70678,0.70699,36900000.0
2005-05-20 17:41:00,0.70697,0.70709,0.7066,0.70684,90100000.0
2005-05-20 17:42:00,0.70695,0.7072,0.70686,0.70695,92599998.0
2005-05-20 17:43:00,0.70701,0.70728,0.70696,0.70716,127199999.0
2005-05-20 17:44:00,0.70715,0.70725,0.70685,0.70694,141599999.0
2005-05-20 17:45:00,0.7069,0.70731,0.70676,0.70701,66799999.0
2005-05-20 17:46:00,0.70683,0.70717,0.70683,0.70707,84600000.0
2005-05-20 17:47:00,0.70704,0.70706,0.70672,0.70675,77600000.0
2005-05-20 17:48:00,0.70688,0.70702,0.70678,0.70692,88600002.0
2005-05-20 17:49:00,0.70684,0.70717,0.70684,0.70702,158199999.0
2005-05-20 17:50:00,0.707,0.707,0.70662,0.70678,56900000.0
2005-05-20 17:51:00,0.70663,0.7069,0.70655,0.70675,116400000.0
2005-05-20 17:52:00,0.70697,0.70714,0.70673,0.70701,134800000.0
2005-05-20 17:53:00,0.70698,0.70731,0.70689,0.70731,69400001.0
2005-05-20 17:54:00,0.70727,0.70729,0.70681,0.70709,155900001.0
2005-05-20 17:55:00,0.70718,0.70736,0.70708,0.70719,87500000.0
2005-05-20 17:56:00,0.70757,0.70766,0.70705,0.70741,116200000.0
2005-05-20 17:57:00,0.70763,0.70782,0.70745,0.70771,112900000.0
2005-05-20 17:58:00,0.70801,0.70815,0.70762,0.70813,95399999.0
2005-05-20 17:59:00,0.70805,0.70814,0.70758,0.70758,103300001.0
2005-05-20 18:00:00,0.7077,0.70804,0.70755,0.70797,84700000.0
2005-05-20 18:01:00,0.70794,0.70807,0.7077,0.70794,98900000.0
2005-05-20 18:02:00,0.70816,0.70848,0.70806,0.70818,105199999.0
2005-05-20 18:03:00,0.70815,0.70842,0.70787,0.70842,314400003.0
2005-05-20 18:04:00,0.70827,0.70846,0.70771,0.70771,215499999.0
2005-05-20 18:05:00,0.70765,0.70807,0.70752,0.70794,309299999.0
2005-05-20 18:06:00,0.70782,0.70806,0.70772,0.708,116499998.0
2005-05-20 18:07:00,0.708,0.708,0.70771,0.70779,269999998.0
2005-05-20 18:08:00,0.7079,0.70818,0.7079,0.7079,88499999.0
2005-05-20 18:09:00,0.70761,0.70803,0.70744,0.70795,272100002.0
2005-05-20 18:10:00,0.7079,0.70804,0.70763,0.70785,173100001.0
2005-05-20 18:11:00,0.70792,0.7081,0.70766,0.70767,85500000.0
2005-05-20 18:12:00,0.70766,0.70787,0.70751,0.70772,101200000.0
2005-05-20 18:13:00,0.70755,0.70755,0.70727,0.70736,87200000.0
2005-05-20 18:14:00,0.70726,0.70759,0.70726,0.70753,99100000.0
2005-05-20 18:15:00,0.70744,0.70777,0.70743,0.7077,180300000.0
2005-05-20 18:16:00,0.7076,0.70782,0.7074,0.70773,253200000.0
2005-05-20 18:17:00,0.70761,0.70784,0.70743,0.70751,130799998.0
2005-05-20 18:18:00,0.70757,0.70777,0.70726,0.70756,310400002.0
2005-05-20 18:19:00,0.70739,0.70787,0.70739,0.70781,253799997.0
2005-05-20 18:20:00,0.70769,0.70778,0.70741,0.70762,154900000.0
2005-05-20 18:21:00,0.70761,0.70774,0.70727,0.70767,211400001.0
2005-05-20 18:22:00,0.70749,0.70771,0.7073,0.70767,80999998.0
2005-05-20 18:23:00,0.70766,0.70775,0.70735,0.70763,271700002.0
2005-05-20 18:24:00,0.70775,0.70824,0.70765,0.70822,228899996.0
2005-05-20 18:25:00,0.70832,0.70832,0.70782,0.70809,155200000.0
2005-05-20 18:26:00,0.70777,0.70794,0.70734,0.70738,210600000.0
2005-05-20 18:27:00,0.70795,0.70824,0.70778,0.70804,272800001.0
2005-05-20 18:28:00,0.70804,0.70807,0.70755,0.70764,179200004.0
2005-05-20 18:29:00,0.70803,0.70807,0.70752,0.70772,270399998.0
2005-05-20 18:30:00,0.70776,0.70787,0.70766,0.70774,106700001.0
2005-05-20 18:31:00,0.70766,0.70786,0.70751,0.70751,222800001.0
2005-05-20 18:32:00,0.70737,0.7078,0.70734,0.70771,97999999.0
2005-05-20 18:33:00,0.70775,0.70784,0.70736,0.70736,276699996.0
2005-05-20 18:34:00,0.70743,0.70787,0.70731,0.70731,119500002.0
2005-05-20 18:35:00,0.70723,0.70775,0.7072,0.70732,103800001.0
2005-05-20 18:36:00,0.7074,0.70773,0.70725,0.7074,179000001.0
2005-05-20 18:37:00,0.70729,0.7076,0.70723,0.70753,102800000.0
2005-05-20 18:38:00,0.7074,0.7078,0.70732,0.70774,149300000.0
2005-05-20 18:39:00,0.70762,0.7078,0.70743,0.70752,344499999.0
2005-05-20 18:40:00,0.7074,0.70793,0.70736,0.70793,84700001.0
2005-05-20 18:41:00,0.70775,0.70784,0.70732,0.70771,246899998.0
2005-05-20 18:42:00,0.70766,0.70777,0.70738,0.70739,112300001.0
2005-05-20 18:43:00,0.70734,0.70783,0.70712,0.70773,693499997.0
2005-05-20 18:44:00,0.70723,0.70785,0.70721,0.70761,276600001.0
2005-05-20 18:45:00,0.70768,0.70781,0.70746,0.70748,496600003.0
2005-05-20 18:46:00,0.70752,0.7077,0.70726,0.70757,156500001.0
2005-05-20 18:47:00,0.70747,0.70773,0.70733,0.70771,189500000.0
2005-05-20 18:48:00,0.70769,0.70769,0.70706,0.70734,121399999.0
2005-05-20 18:49:00,0.70731,0.7076,0.70695,0.7076,111599999.0
2005-05-20 18:50:00,0.70777,0.70777,0.70724,0.70742,128600001.0
2005-05-20 18:51:00,0.70736,0.70762,0.70736,0.70755,96799998.0
2005-05-20 18:52:00,0.70751,0.70753,0.70712,0.70743,111099999.0
2005-05-20 18:53:00,0.70748,0.70748,0.70729,0.70743,104000000.0
2005-05-20 18:54:00,0.70711,0.7074,0.70681,0.70717,108199999.0
2005-05-20 18:55:00,0.70717,0.70744,0.70705,0.70737,130800001.0
2005-05-20 18:56:00,0.70743,0.70743,0.70698,0.70728,131400000.0
2005-05-20 18:57:00,0.70734,0.70734,0.70709,0.70731,156900000.0
2005-05-20 18:58:00,0.7072,0.70737,0.70714,0.7073,76500000.0
2005-05-20 18:59:00,0.70708,0.70721,0.70649,0.707,214300000.0
2005-05-20 19:00:00,0.70693,0.70693,0.70651,0.70668,191899999.0
2005-05-20 19:01:00,0.70686,0.70686,0.70664,0.70675,137300001.0
2005-05-20 19:02:00,0.70673,0.70696,0.70658,0.70693,100899999.0
2005-05-20 19:03:00,0.70688,0.70733,0.70688,0.70705,237699997.0
2005-05-20 19:04:00,0.70698,0.70727,0.70694,0.70708,145100001.0
2005-05-20 19:05:00,0.70721,0.70746,0.70711,0.70717,122300000.0
2005-05-20 19:06:00,0.70722,0.70747,0.70707,0.70732,248799999.0
2005-05-20 19:07:00,0.7073,0.7074,0.70696,0.70726,191800000.0
2005-05-20 19:08:00,0.70739,0.70739,0.70707,0.70725,82899999.0
2005-05-20 19:09:00,0.70713,0.70738,0.70689,0.70724,152299997.0
2005-05-20 19:10:00,0.7071,0.70736,0.70699,0.7073,102199998.0
2005-05-20 19:11:00,0.70719,0.70719,0.7069,0.70716,102500002.0
2005-05-20 19:12:00,0.70732,0.70735,0.70714,0.70734,65500000.0
2005-05-20 19:13:00,0.70747,0.70747,0.70706,0.70721,63700000.0
2005-05-20 19:14:00,0.70721,0.70732,0.70697,0.70697,92299998.0
2005-05-20 19:15:00,0.70693,0.70757,0.70693,0.70741,96800002.0
2005-05-20 19:16:00,0.70718,0.70766,0.70711,0.70766,127399999.0
2005-05-20 19:17:00,0.70764,0.70767,0.7072,0.70755,113300000.0
2005-05-20 19:18:00,0.70767,0.70789,0.70754,0.70788,105800000.0
2005-05-20 19:19:00,0.70782,0.70796,0.70773,0.70795,64299999.0
2005-05-20 19:20:00,0.70792,0.70799,0.70767,0.7079,77500000.0
2005-05-20 19:21:00,0.70783,0.70787,0.70754,0.70754,119900001.0
2005-05-20 19:22:00,0.7076,0.70773,0.70743,0.70761,137199999.0
2005-05-20 19:23:00,0.70741,0.70802,0.70741,0.7078,105799999.0
2005-05-20 19:24:00,0.70774,0.70794,0.70772,0.70778,61299999.0
2005-05-20 19:25:00,0.70771,0.70806,0.70766,0.70806,146900000.0
2005-05-20 19:26:00,0.70782,0.70802,0.70754,0.70802,99200000.0
2005-05-20 19:27:00,0.70794,0.70794,0.70751,0.70786,187499999.0
2005-05-20 19:28:00,0.70809,0.70809,0.7076,0.70769,159300003.0
2005-05-20 19:29:00,0.70782,0.70792,0.70762,0.7077,96400001.0
2005-05-20 19:30:00,0.70758,0.70793,0.70751,0.70793,163699998.0
2005-05-20 19:31:00,0.70812,0.70812,0.70755,0.70779,95700001.0
2005-05-20 19:32:00,0.70777,0.708,0.7077,0.70771,143700000.0
2005-05-20 19:33:00,0.7077,0.70809,0.7077,0.70807,86300000.0
2005-05-20 19:34:00,0.70809,0.70809,0.70755,0.70755,137199999.0
2005-05-20 19:35:00,0.70752,0.70805,0.70752,0.70805,171299999.0
2005-05-20 19:36:00,0.70803,0.70803,0.70742,0.70766,253100003.0
2005-05-20 19:37:00,0.70764,0.708,0.70762,0.70791,122700000.0
2005-05-20 19:38:00,0.70781,0.70797,0.70759,0.70764,147299999.0
2005-05-20 19:39:00,0.70777,0.70788,0.70725,0.70743,281600003.0
2005-05-20 19:40:00,0.70751,0.70777,0.70736,0.70765,84800000.0
2005-05-20 19:41:00,0.70772,0.70773,0.70725,0.70725,130599999.0
2005-05-20 19:42:00,0.70747,0.70785,0.70747,0.70778,58199999.0
2005-05-20 19:43:00,0.70781,0.70788,0.70761,0.70769,71800000.0
2005-05-20 19:44:00,0.70789,0.70789,0.70742,0.70778,140200001.0
2005-05-20 19:45:00,0.70784,0.70786,0.7075,0.70756,115500000.0
2005-05-20 19:46:00,0.70758,0.70788,0.70758,0.70778,82400000.0
2005-05-20 19:47:00,0.70785,0.70797,0.70765,0.7079,110700000.0
2005-05-20 19:48:00,0.7081,0.70814,0.70792,0.70807,109600000.0
2005-05-20 19:49:00,0.70775,0.7082,0.70775,0.70798,93000000.0
2005-05-20 19:50:00,0.70794,0.70828,0.70784,0.7079,124899999.0
2005-05-20 19:51:00,0.708,0.70834,0.70781,0.70801,151500000.0
2005-05-20 19:52:00,0.7082,0.70832,0.70806,0.70832,142899999.0
2005-05-20 19:53:00,0.70824,0.70829,0.70774,0.70817,136800000.0
2005-05-20 19:54:00,0.70821,0.70829,0.70785,0.70824,199400002.0
2005-05-20 19:55:00,0.70818,0.7083,0.70783,0.7083,182800001.0
2005-05-20 19:56:00,0.70825,0.70832,0.70775,0.70815,144500000.0
2005-05-20 19:57:00,0.70837,0.70837,0.7079,0.70826,114300002.0
2005-05-20 19:58:00,0.70829,0.70829,0.70795,0.70795,172200001.0
2005-05-20 19:59:00,0.70802,0.70821,0.70766,0.70773,141099999.0
2005-05-20 20:00:00,0.70754,0.70785,0.70734,0.70767,295799996.0
2005-05-20 20:01:00,0.7078,0.70781,0.70747,0.70756,113299999.0
2005-05-20 20:02:00,0.70723,0.70773,0.70721,0.70734,107900001.0
2005-05-20 20:03:00,0.70748,0.70773,0.70734,0.70734,70900001.0
2005-05-20 20:04:00,0.70736,0.70783,0.70736,0.70781,130699999.0
2005-05-20 20:05:00,0.70774,0.70774,0.70726,0.7074,159999999.0
2005-05-20 20:06:00,0.70742,0.70768,0.70712,0.70722,339899997.0
2005-05-20 20:07:00,0.7072,0.70778,0.7072,0.70758,123399998.0
2005-05-20 20:08:00,0.70762,0.70777,0.70733,0.70771,186000002.0
2005-05-20 20:09:00,0.70778,0.7079,0.70754,0.70786,118299999.0
2005-05-20 20:10:00,0.70784,0.70795,0.70752,0.70786,179499998.0
2005-05-20 20:11:00,0.70771,0.70771,0.70747,0.70759,132300001.0
2005-05-20 20:12:00,0.70776,0.70776,0.70716,0.70726,100499999.0
2005-05-20 20:13:00,0.70734,0.70744,0.70711,0.70734,83800001.0
2005-05-20 20:14:00,0.70731,0.70765,0.70716,0.70765,105500001.0
2005-05-20 20:15:00,0.70762,0.70762,0.70706,0.70743,71800000.0
2005-05-20 20:16:00,0.70762,0.70769,0.7074,0.70754,364999999.0
2005-05-20 20:17:00,0.70747,0.70757,0.70693,0.70756,263800000.0
2005-05-20 20:18:00,0.7075,0.70764,0.70732,0.70758,108699998.0
2005-05-20 20:19:00,0.70762,0.70769,0.70715,0.70721,84499999.0
2005-05-20 20:20:00,0.70741,0.70747,0.70715,0.70746,122099999.0
2005-05-20 20:21:00,0.70752,0.70764,0.70705,0.70726,124099998.0
2005-05-20 20:22:00,0.70728,0.70754,0.7072,0.70738,143600002.0
2005-05-20 20:23:00,0.70724,0.7076,0.70711,0.70755,133200001.0
2005-05-20 20:24:00,0.70761,0.70768,0.70719,0.70768,136199999.0
2005-05-20 20:25:00,0.70766,0.70766,0.70726,0.70756,147400000.0
2005-05-20 20:26:00,0.70766,0.70771,0.70721,0.70749,130700001.0
2005-05-20 20:27:00,0.70745,0.70762,0.70736,0.70762,94000000.0
2005-05-20 20:28:00,0.70763,0.70763,0.70737,0.70756,49800000.0
2005-05-20 20:29:00,0.70765,0.70768,0.70731,0.70755,219800000.0
2005-05-20 20:30:00,0.70734,0.70765,0.70723,0.7076,221799999.0
2005-05-20 20:31:00,0.7075,0.70758,0.7071,0.70758,183400000.0
2005-05-20 20:32:00,0.70751,0.70752,0.70715,0.7075,128900001.0
2005-05-20 20:33:00,0.70753,0.70755,0.70699,0.70699,128500001.0
2005-05-20 20:34:00,0.70701,0.70708,0.7067,0.70702,103800000.0
2005-05-20 20:35:00,0.70698,0.70725,0.7069,0.70695,216800000.0
2005-05-20 20:36:00,0.70699,0.70736,0.70677,0.70711,204900000.0
2005-05-20 20:37:00,0.70711,0.70738,0.70699,0.70728,207000001.0
2005-05-20 20:38:00,0.70731,0.70744,0.70676,0.70716,125399999.0
2005-05-20 20:39:00,0.70703,0.70724,0.70684,0.70722,108300002.0
2005-05-20 20:40:00,0.70716,0.70734,0.70688,0.70697,281200000.0
2005-05-20 20:41:00,0.70715,0.70737,0.70708,0.70733,179399999.0
2005-05-20 20:42:00,0.70737,0.70746,0.70718,0.70718,95900000.0
2005-05-20 20:43:00,0.70711,0.70752,0.70711,0.70752,154000001.0
2005-05-20 20:44:00,0.70742,0.70742,0.70708,0.7072,94900003.0
2005-05-20 20:45:00,0.70718,0.70737,0.70687,0.70687,118200000.0
2005-05-20 20:46:00,0.70693,0.70745,0.7069,0.70744,78000000.0
2005-05-20 20:47:00,0.70719,0.70735,0.70702,0.70735,82799999.0
2005-05-20 20:48:00,0.70719,0.70737,0.70685,0.70685,133100000.0
2005-05-20 20:49:00,0.70737,0.70737,0.70685,0.70685,154400002.0
2005-05-20 20:50:00,0.70682,0.7073,0.70661,0.7073,90300000.0
2005-05-20 20:51:00,0.70702,0.70727,0.7069,0.70702,96400000.0
2005-05-20 20:52:00,0.70709,0.70719,0.70658,0.70658,105600001.0
2005-05-20 20:53:00,0.70669,0.70717,0.70657,0.70659,276299998.0
2005-05-20 20:54:00,0.7066,0.70717,0.7066,0.70696,218299998.0
2005-05-20 20:55:00,0.70694,0.70709,0.70672,0.70674,139499999.0
2005-05-20 20:56:00,0.70637,0.70686,0.70637,0.70686,121999999.0
2005-05-20 20:57:00,0.70675,0.70704,0.70652,0.70704,66100000.0
2005-05-20 20:58:00,0.70707,0.70707,0.70647,0.70691,294500002.0
2005-05-20 20:59:00,0.7069,0.70727,0.70675,0.70696,164100000.0
2005-05-20 21:00:00,0.70704,0.70741,0.70691,0.70693,240699999.0
2005-05-20 21:01:00,0.7069,0.70735,0.7069,0.70735,140299998.0
2005-05-20 21:02:00,0.70737,0.70737,0.70723,0.70727,97299999.0
2005-05-20 21:03:00,0.7073,0.70736,0.70716,0.7073,103699999.0
2005-05-20 21:04:00,0.70727,0.7074,0.70718,0.70733,99099999.0
2005-05-20 21:05:00,0.70729,0.70731,0.70698,0.70705,80900000.0
2005-05-20 21:06:00,0.70699,0.70718,0.70689,0.70708,176099998.0
2005-05-20 21:07:00,0.70718,0.70718,0.70706,0.7071,127300000.0
2005-05-20 21:08:00,0.70711,0.70711,0.70659,0.70673,150099999.0
2005-05-20 21:09:00,0.70677,0.70748,0.70677,0.70734,182100004.0
2005-05-20 21:10:00,0.70694,0.70745,0.70688,0.70742,86300000.0
2005-05-20 21:11:00,0.70723,0.70743,0.70706,0.70725,144700001.0
2005-05-20 21:12:00,0.70727,0.70749,0.70715,0.70729,189099998.0
2005-05-20 21:13:00,0.70727,0.70753,0.70727,0.70738,110900000.0
2005-05-20 21:14:00,0.7073,0.70771,0.70721,0.70771,93799998.0
2005-05-20 21:15:00,0.70722,0.70764,0.7072,0.70764,219699999.0
2005-05-20 21:16:00,0.70767,0.70767,0.70731,0.70745,135500001.0
2005-05-20 21:17:00,0.70738,0.70751,0.70715,0.70739,165699998.0
2005-05-20 21:18:00,0.70738,0.70754,0.70705,0.70752,150100003.0
2005-05-20 21:19:00,0.70748,0.70748,0.70704,0.70704,156100001.0
2005-05-20 21:20:00,0.70719,0.70759,0.70701,0.70729,228200002.0
2005-05-20 21:21:00,0.70744,0.70752,0.7073,0.70752,91800001.0
2005-05-20 21:22:00,0.70766,0.70766,0.70746,0.70755,65800000.0
2005-05-20 21:23:00,0.7073,0.70763,0.7073,0.70747,183000000.0
2005-05-20 21:24:00,0.70764,0.70786,0.70746,0.7075,86600000.0
2005-05-20 21:25:00,0.7074,0.70809,0.70736,0.70809,113400000.0
2005-05-20 21:26:00,0.70771,0.70788,0.70746,0.70746,115700003.0
2005-05-20 21:27:00,0.708,0.70815,0.70759,0.70773,98500000.0
2005-05-20 21:28:00,0.70787,0.70801,0.70768,0.70792,169300001.0
2005-05-20 21:29:00,0.70788,0.70827,0.70775,0.70816,140600001.0
2005-05-20 21:30:00,0.7081,0.7081,0.70791,0.70803,104200000.0
2005-05-20 21:31:00,0.70806,0.70822,0.70805,0.70821,99900000.0
2005-05-20 21:32:00,0.70828,0.70828,0.70811,0.70825,101800001.0
2005-05-20 21:33:00,0.7081,0.7081,0.70783,0.708,74699999.0
2005-05-20 21:34:00,0.7079,0.7079,0.70765,0.70767,120099999.0
2005-05-20 21:35:00,0.70764,0.70774,0.70741,0.70743,198199998.0
2005-05-20 21:36:00,0.70775,0.70784,0.70747,0.70777,211900000.0
2005-05-20 21:37:00,0.70781,0.7079,0.70778,0.70778,103499998.0
2005-05-20 21:38:00,0.70773,0.70773,0.70752,0.70752,132000000.0
2005-05-20 21:39:00,0.70732,0.70756,0.70722,0.70738,87600001.0
2005-05-20 21:40:00,0.70712,0.70716,0.70691,0.70714,150700000.0
2005-05-20 21:41:00,0.70727,0.70756,0.70727,0.70747,140700003.0
2005-05-20 21:42:00,0.70742,0.70767,0.70742,0.70765,90400001.0
2005-05-20 21:43:00,0.70767,0.70782,0.7074,0.7074,47399999.0
2005-05-20 21:44:00,0.70733,0.70765,0.70733,0.70758,99699998.0
2005-05-20 21:45:00,0.70779,0.70779,0.70742,0.70757,96300002.0
2005-05-20 21:46:00,0.70756,0.70791,0.70756,0.70776,53700000.0
2005-05-20 21:47:00,0.70779,0.7081,0.70779,0.70807,160100000.0
2005-05-20 21:48:00,0.70802,0.70803,0.70799,0.70803,58600000.0
2005-05-20 21:49:00,0.70803,0.70812,0.70794,0.70807,89300000.0
2005-05-20 21:50:00,0.70808,0.70808,0.70785,0.70793,67800000.0
2005-05-20 21:51:00,0.70794,0.7081,0.70794,0.70805,150100004.0
2005-05-20 21:52:00,0.70799,0.70811,0.70794,0.70806,61300000.0
2005-05-20 21:53:00,0.70785,0.70785,0.70774,0.70775,59000000.0
2005-05-20 21:54:00,0.70778,0.70789,0.7077,0.70781,120099999.0
2005-05-20 21:55:00,0.70779,0.70791,0.70776,0.7078,83200000.0
2005-05-20 21:56:00,0.7079,0.7079,0.70773,0.70773,85399998.0
2005-05-20 21:57:00,0.7077,0.70787,0.70756,0.70772,168500001.0
2005-05-20 21:58:00,0.70771,0.70803,0.70762,0.70793,136199999.0
2005-05-20 21:59:00,0.7078,0.70802,0.70769,0.70781,144400001.0
2005-05-20 22:00:00,0.70778,0.70806,0.70771,0.70806,64400000.0
2005-05-20 22:01:00,0.70799,0.70809,0.7076,0.70763,66400000.0
2005-05-20 22:02:00,0.70762,0.70797,0.70754,0.70761,116699998.0
2005-05-20 22:03:00,0.70749,0.70786,0.70749,0.70772,135299998.0
2005-05-20 22:04:00,0.70774,0.70805,0.70774,0.70805,80699997.0
2005-05-20 22:05:00,0.70799,0.70811,0.70786,0.70786,127399999.0
2005-05-20 22:06:00,0.70788,0.70814,0.70781,0.70795,141000000.0
2005-05-20 22:07:00,0.70794,0.70803,0.70779,0.70781,80900000.0
2005-05-20 22:08:00,0.70795,0.708,0.70766,0.70788,80700000.0
2005-05-20 22:09:00,0.7081,0.70815,0.70788,0.70788,70999999.0
2005-05-20 22:10:00,0.70779,0.70825,0.70775,0.70825,58100000.0
2005-05-20 22:11:00,0.70813,0.70827,0.70798,0.70817,105400001.0
2005-05-20 22:12:00,0.7082,0.70831,0.70816,0.70818,172900000.0
2005-05-20 22:13:00,0.70817,0.70817,0.70776,0.70787,68200000.0
2005-05-20 22:14:00,0.70802,0.70835,0.708,0.70835,108500001.0
2005-05-20 22:15:00,0.70828,0.70828,0.70817,0.70827,142899998.0
2005-05-20 22:16:00,0.70816,0.70828,0.70814,0.70814,75700002.0
2005-05-20 22:17:00,0.70818,0.70832,0.70812,0.70832,86400000.0
2005-05-20 22:18:00,0.70828,0.70828,0.70767,0.70767,149799999.0
2005-05-20 22:19:00,0.70779,0.70794,0.70758,0.70785,113700000.0
2005-05-20 22:20:00,0.70799,0.70808,0.70799,0.70808,30200000.0
2005-05-20 22:21:00,0.70813,0.70813,0.7079,0.7079,145900000.0
2005-05-20 22:22:00,0.70803,0.70808,0.7079,0.7079,38900000.0
2005-05-20 22:23:00,0.70781,0.7082,0.70781,0.70805,99200001.0
2005-05-20 22:24:00,0.70788,0.7083,0.70788,0.7083,128000000.0
2005-05-20 22:25:00,0.70826,0.70833,0.70811,0.70819,107399999.0
2005-05-20 22:26:00,0.70827,0.70841,0.70778,0.70778,71000000.0
2005-05-20 22:27:00,0.70801,0.70821,0.70792,0.70819,89200000.0
2005-05-20 22:28:00,0.70801,0.70829,0.70801,0.70829,61399999.0
2005-05-20 22:29:00,0.70833,0.70833,0.70808,0.70814,109900001.0
2005-05-20 22:30:00,0.70823,0.70853,0.70823,0.7083,90100000.0
2005-05-20 22:31:00,0.70832,0.70839,0.70797,0.70797,135400000.0
2005-05-20 22:32:00,0.70803,0.7084,0.70802,0.70809,198900000.0
2005-05-20 22:33:00,0.70803,0.7083,0.70803,0.7083,145099998.0
2005-05-20 22:34:00,0.70827,0.70844,0.70809,0.70844,109300001.0
2005-05-20 22:35:00,0.70853,0.70853,0.70827,0.70835,170700000.0
2005-05-20 22:36:00,0.70836,0.70845,0.70834,0.70839,107700000.0
2005-05-20 22:37:00,0.70843,0.70851,0.70821,0.70821,86700002.0
2005-05-20 22:38:00,0.70812,0.70838,0.708,0.70832,78100000.0
2005-05-20 22:39:00,0.70845,0.70854,0.70822,0.70849,116400002.0
2005-05-20 22:40:00,0.7085,0.70865,0.70837,0.70862,91000000.0
2005-05-20 22:41:00,0.70854,0.70854,0.70844,0.70847,55000000.0
2005-05-20 22:42:00,0.70852,0.70856,0.70843,0.70856,127900000.0
2005-05-20 22:43:00,0.70851,0.70862,0.70816,0.70846,183499999.0
2005-05-20 22:44:00,0.70852,0.70856,0.70834,0.70842,191000001.0
2005-05-20 22:45:00,0.70844,0.70853,0.70807,0.70846,192199998.0
2005-05-20 22:46:00,0.70851,0.70857,0.70818,0.70834,200000000.0
2005-05-20 22:47:00,0.70833,0.70853,0.70822,0.70852,88700000.0
2005-05-20 22:48:00,0.70845,0.70867,0.70835,0.7085,78200000.0
2005-05-20 22:49:00,0.70849,0.70856,0.70842,0.7085,80100000.0
2005-05-20 22:50:00,0.70851,0.70855,0.70821,0.70849,245000000.0
2005-05-20 22:51:00,0.70851,0.70853,0.70837,0.70844,177400001.0
2005-05-20 22:52:00,0.70853,0.70853,0.70844,0.70844,117900000.0
2005-05-20 22:53:00,0.70843,0.70858,0.70841,0.70858,77900001.0
2005-05-20 22:54:00,0.70852,0.70863,0.70832,0.70832,71600000.0
2005-05-20 22:55:00,0.70838,0.70894,0.70838,0.70882,116500000.0
2005-05-20 22:56:00,0.70892,0.70892,0.70827,0.70839,116100000.0
2005-05-20 22:57:00,0.70845,0.70878,0.70845,0.7087,109899997.0
2005-05-20 22:58:00,0.70868,0.70907,0.70864,0.70902,82899999.0
2005-05-20 22:59:00,0.70889,0.70903,0.7082,0.7082,158100001.0
2005-05-23 00:01:00,0.7078,0.7078,0.7076,0.7078,156699998.0
2005-05-23 00:04:00,0.7075,0.7076,0.7075,0.7076,156699998.0
2005-05-23 00:05:00,0.7075,0.7076,0.7075,0.7076,156699998.0
2005-05-23 00:06:00,0.7075,0.7077,0.7075,0.7076,156699998.0
2005-05-23 00:07:00,0.7075,0.7077,0.7075,0.7077,156699998.0
2005-05-23 00:08:00,0.7076,0.7078,0.7076,0.7078,156699998.0
2005-05-23 00:09:00,0.7077,0.7078,0.7075,0.7076,156699998.0
2005-05-23 00:10:00,0.7075,0.7076,0.7075,0.7076,156699998.0
2005-05-23 00:11:00,0.7075,0.7076,0.7075,0.7076,156699998.0
2005-05-23 00:12:00,0.7075,0.7076,0.7075,0.7076,156699998.0
2005-05-23 00:13:00,0.7075,0.7081,0.707,0.708,156699998.0
2005-05-23 00:14:00,0.7074,0.7075,0.7074,0.7075,156699998.0
2005-05-23 00:15:00,0.7074,0.7074,0.7073,0.7074,156699998.0
2005-05-23 00:16:00,0.7073,0.7078,0.7073,0.7078,156699998.0
2005-05-23 00:17:00,0.7075,0.7078,0.7073,0.7073,156699998.0
2005-05-23 00:18:00,0.7074,0.7075,0.7074,0.7075,156699998.0
2005-05-23 00:19:00,0.7074,0.7076,0.7074,0.7074,156699998.0
2005-05-23 00:20:00,0.7073,0.7074,0.7073,0.7074,156699998.0
2005-05-23 00:21:00,0.7073,0.7074,0.7073,0.7074,156699998.0
2005-05-23 00:22:00,0.7075,0.7075,0.7075,0.7075,156699998.0
2005-05-23 00:23:00,0.7074,0.7076,0.7074,0.7076,156699998.0
2005-05-23 00:24:00,0.7075,0.7076,0.7075,0.7076,156699998.0
2005-05-23 00:25:00,0.7075,0.7076,0.7075,0.7075,156699998.0
2005-05-23 00:26:00,0.7075,0.7081,0.7074,0.7081,156699998.0
2005-05-23 00:27:00,0.7074,0.7081,0.7071,0.708,156699998.0
2005-05-23 00:28:00,0.7081,0.7081,0.7071,0.7076,156699998.0
2005-05-23 00:29:00,0.7075,0.7077,0.7075,0.7077,156699998.0
2005-05-23 00:30:00,0.7075,0.7076,0.7075,0.7076,156699998.0
2005-05-23 00:31:00,0.7075,0.7079,0.7075,0.7076,156699998.0
2005-05-23 00:32:00,0.7075,0.7077,0.7075,0.7077,156699998.0
2005-05-23 00:33:00,0.7076,0.7079,0.7076,0.7079,156699998.0
2005-05-23 00:34:00,0.7079,0.7079,0.7077,0.7078,156699998.0
2005-05-23 00:35:00,0.7078,0.708,0.7076,0.7077,156699998.0
2005-05-23 00:36:00,0.7076,0.7078,0.7076,0.7078,156699998.0
2005-05-23 00:37:00,0.7079,0.7082,0.7077,0.7082,156699998.0
2005-05-23 00:38:00,0.7082,0.7082,0.7072,0.7072,156699998.0
2005-05-23 00:39:00,0.7077,0.708,0.7077,0.708,156699998.0
2005-05-23 00:40:00,0.708,0.708,0.7077,0.7078,156699998.0
2005-05-23 00:41:00,0.7079,0.708,0.7077,0.7077,156699998.0
2005-05-23 00:42:00,0.7077,0.7078,0.7077,0.7078,156699998.0
2005-05-23 00:43:00,0.7077,0.708,0.7077,0.7079,156699998.0
2005-05-23 00:44:00,0.7078,0.7079,0.7078,0.7079,156699998.0
2005-05-23 00:45:00,0.7078,0.7079,0.7078,0.7079,156699998.0
2005-05-23 00:46:00,0.7078,0.708,0.7071,0.7077,156699998.0
2005-05-23 00:47:00,0.7077,0.708,0.7077,0.7079,156699998.0
2005-05-23 00:48:00,0.7079,0.708,0.7077,0.708,156699998.0
2005-05-23 00:49:00,0.7079,0.708,0.7075,0.708,156699998.0
2005-05-23 00:50:00,0.7078,0.7079,0.7078,0.7079,156699998.0
2005-05-23 00:51:00,0.708,0.7081,0.7078,0.708,156699998.0
2005-05-23 00:52:00,0.7079,0.708,0.7078,0.7079,156699998.0
2005-05-23 00:53:00,0.7078,0.708,0.7078,0.708,156699998.0
2005-05-23 00:54:00,0.7079,0.708,0.7079,0.708,156699998.0
2005-05-23 00:55:00,0.7079,0.708,0.7078,0.708,156699998.0
2005-05-23 00:56:00,0.7078,0.708,0.7078,0.708,156699998.0
2005-05-23 00:57:00,0.7079,0.7081,0.7079,0.7081,156699998.0
2005-05-23 00:58:00,0.7081,0.7086,0.7079,0.7083,156699998.0
2005-05-23 00:59:00,0.7085,0.7085,0.708,0.7085,156699998.0
2005-05-23 01:00:00,0.7083,0.7086,0.7081,0.7081,156699998.0
2005-05-23 01:01:00,0.7082,0.7086,0.708,0.7083,156699998.0
2005-05-23 01:02:00,0.7082,0.7084,0.708,0.7081,156699998.0
2005-05-23 01:03:00,0.708,0.708,0.7078,0.708,156699998.0
2005-05-23 01:04:00,0.7079,0.7083,0.7079,0.7083,156699998.0
2005-05-23 01:05:00,0.7081,0.7082,0.708,0.708,156699998.0
2005-05-23 01:06:00,0.708,0.7082,0.708,0.7081,156699998.0
2005-05-23 01:07:00,0.7082,0.7082,0.708,0.7081,156699998.0
2005-05-23 01:08:00,0.708,0.7081,0.708,0.7081,156699998.0
2005-05-23 01:10:00,0.7081,0.7081,0.708,0.7081,156699998.0
2005-05-23 01:11:00,0.708,0.7082,0.708,0.7081,156699998.0
2005-05-23 01:13:00,0.7081,0.7082,0.7079,0.7079,156699998.0
2005-05-23 01:14:00,0.7078,0.708,0.7078,0.7079,156699998.0
2005-05-23 01:15:00,0.7077,0.7078,0.7077,0.7078,156699998.0
2005-05-23 01:16:00,0.7079,0.7079,0.7077,0.7078,156699998.0
2005-05-23 01:17:00,0.7079,0.7082,0.7077,0.7079,156699998.0
2005-05-23 01:18:00,0.708,0.708,0.7079,0.7079,156699998.0
2005-05-23 01:19:00,0.7078,0.708,0.7078,0.7078,156699998.0
2005-05-23 01:20:00,0.7077,0.7078,0.7077,0.7078,156699998.0
2005-05-23 01:21:00,0.7077,0.7078,0.7077,0.7078,156699998.0
2005-05-23 01:22:00,0.7077,0.7079,0.7077,0.7078,156699998.0
2005-05-23 01:23:00,0.7078,0.7078,0.7077,0.7078,156699998.0
2005-05-23 01:24:00,0.7077,0.7078,0.7077,0.7078,156699998.0
2005-05-23 01:25:00,0.7077,0.7078,0.7077,0.7078,156699998.0
2005-05-23 01:26:00,0.7079,0.7079,0.7077,0.7077,156699998.0
2005-05-23 01:27:00,0.7078,0.7078,0.7077,0.7078,156699998.0
2005-05-23 01:28:00,0.7077,0.7079,0.7071,0.7077,156699998.0
2005-05-23 01:29:00,0.7076,0.7078,0.7076,0.7077,156699998.0
2005-05-23 01:30:00,0.7076,0.7078,0.7076,0.7077,156699998.0
2005-05-23 01:31:00,0.7076,0.7078,0.7076,0.7077,156699998.0
2005-05-23 01:32:00,0.7076,0.7078,0.7076,0.7077,156699998.0
2005-05-23 01:33:00,0.7078,0.7078,0.7076,0.7078,156699998.0
2005-05-23 01:34:00,0.7076,0.7079,0.7076,0.7078,156699998.0
2005-05-23 01:35:00,0.7078,0.7079,0.7077,0.7078,156699998.0
2005-05-23 01:36:00,0.7077,0.7078,0.7076,0.7078,156699998.0
2005-05-23 01:37:00,0.7077,0.7078,0.7077,0.7078,156699998.0
2005-05-23 01:38:00,0.7077,0.7078,0.7077,0.7078,156699998.0
2005-05-23 01:39:00,0.7077,0.7078,0.7077,0.7078,156699998.0
2005-05-23 01:40:00,0.7077,0.7078,0.7077,0.7078,156699998.0
2005-05-23 01:41:00,0.7077,0.7078,0.7077,0.7077,156699998.0
2005-05-23 01:42:00,0.7079,0.7082,0.7079,0.7079,156699998.0
2005-05-23 01:43:00,0.7081,0.7082,0.7079,0.708,156699998.0
2005-05-23 01:44:00,0.708,0.7081,0.7079,0.7079,156699998.0
2005-05-23 01:45:00,0.7078,0.7082,0.7078,0.7082,156699998.0
2005-05-23 01:46:00,0.7079,0.7081,0.7079,0.708,156699998.0
2005-05-23 01:47:00,0.7078,0.708,0.7078,0.7079,156699998.0
2005-05-23 01:48:00,0.708,0.7082,0.7077,0.708,156699998.0
2005-05-23 01:49:00,0.7078,0.7079,0.7078,0.7079,156699998.0
2005-05-23 01:50:00,0.7079,0.7079,0.7079,0.7079,156699998.0
2005-05-23 01:51:00,0.7078,0.7079,0.7078,0.7078,156699998.0
2005-05-23 01:52:00,0.7078,0.708,0.7077,0.7079,156699998.0
2005-05-23 01:53:00,0.7078,0.7079,0.7077,0.7078,156699998.0
2005-05-23 01:54:00,0.7078,0.7078,0.7078,0.7078,156699998.0
2005-05-23 01:55:00,0.7077,0.7079,0.7077,0.7079,156699998.0
2005-05-23 01:56:00,0.7077,0.708,0.7077,0.7079,156699998.0
2005-05-23 01:57:00,0.7077,0.7078,0.7077,0.7077,156699998.0
2005-05-23 01:58:00,0.7079,0.7082,0.7079,0.708,156699998.0
2005-05-23 01:59:00,0.7081,0.7082,0.7079,0.7079,156699998.0
2005-05-23 02:00:00,0.7077,0.70778,0.70747,0.70768,156699998.0
2005-05-23 02:01:00,0.70772,0.70784,0.70771,0.70771,55100000.0
2005-05-23 02:02:00,0.70769,0.70781,0.70759,0.70759,154700001.0
2005-05-23 02:03:00,0.70764,0.70797,0.70764,0.70768,106600001.0
2005-05-23 02:04:00,0.70767,0.70802,0.70767,0.70802,70200001.0
2005-05-23 02:05:00,0.70814,0.70822,0.70808,0.70822,93500000.0
2005-05-23 02:06:00,0.70809,0.70822,0.70809,0.70822,84199998.0
2005-05-23 02:07:00,0.70802,0.70807,0.7079,0.70794,102800001.0
2005-05-23 02:08:00,0.7078,0.70791,0.7078,0.70791,109199998.0
2005-05-23 02:09:00,0.70779,0.70791,0.70768,0.7078,98900000.0
2005-05-23 02:10:00,0.70783,0.70809,0.70777,0.70809,74300000.0
2005-05-23 02:11:00,0.70806,0.70807,0.7078,0.70786,89299999.0
2005-05-23 02:12:00,0.70775,0.70782,0.70775,0.70782,24700000.0
2005-05-23 02:13:00,0.70757,0.70772,0.70747,0.70763,42700000.0
2005-05-23 02:14:00,0.70769,0.70772,0.70761,0.70761,75500000.0
2005-05-23 02:15:00,0.70759,0.70772,0.70751,0.70759,69100000.0
2005-05-23 02:16:00,0.70751,0.70789,0.70751,0.70767,106600000.0
2005-05-23 02:17:00,0.70779,0.70804,0.70779,0.70797,139500002.0
2005-05-23 02:18:00,0.70773,0.70789,0.70773,0.70776,75700002.0
2005-05-23 02:19:00,0.70771,0.7078,0.70767,0.70767,108699998.0
2005-05-23 02:20:00,0.70774,0.70774,0.70757,0.7076,84500000.0
2005-05-23 02:21:00,0.70765,0.70776,0.70765,0.70775,84000000.0
2005-05-23 02:22:00,0.70778,0.70782,0.70771,0.70782,98799998.0
2005-05-23 02:23:00,0.70769,0.7079,0.70752,0.70752,131800000.0
2005-05-23 02:24:00,0.70758,0.70803,0.70758,0.70797,141500003.0
2005-05-23 02:25:00,0.70807,0.70808,0.7079,0.70793,111300002.0
2005-05-23 02:26:00,0.70783,0.70796,0.70758,0.70763,124899999.0
2005-05-23 02:27:00,0.70772,0.70781,0.70745,0.70745,89999998.0
2005-05-23 02:28:00,0.70758,0.7079,0.70758,0.7079,88300003.0
2005-05-23 02:29:00,0.70797,0.70797,0.70778,0.70785,98099999.0
2005-05-23 02:30:00,0.70787,0.70798,0.70744,0.70798,75500000.0
2005-05-23 02:31:00,0.70808,0.70812,0.70799,0.70805,109400001.0
2005-05-23 02:32:00,0.70783,0.70814,0.70776,0.70809,76500000.0
2005-05-23 02:33:00,0.7081,0.7081,0.70775,0.70775,58300000.0
2005-05-23 02:34:00,0.70783,0.70812,0.70783,0.70803,74400000.0
2005-05-23 02:35:00,0.70796,0.70801,0.70773,0.70786,53100000.0
2005-05-23 02:36:00,0.70794,0.70797,0.70761,0.70761,85399999.0
2005-05-23 02:37:00,0.70771,0.70788,0.70762,0.70788,66399999.0
2005-05-23 02:38:00,0.70801,0.70801,0.70789,0.70796,91499999.0
2005-05-23 02:39:00,0.70797,0.708,0.70787,0.70792,87999998.0
2005-05-23 02:40:00,0.70792,0.70803,0.70783,0.70795,150699996.0
2005-05-23 02:41:00,0.70783,0.70798,0.70783,0.70786,96200000.0
2005-05-23 02:42:00,0.70798,0.708,0.70785,0.70791,127700000.0
2005-05-23 02:43:00,0.70788,0.70804,0.70757,0.70782,130799998.0
2005-05-23 02:44:00,0.70772,0.708,0.70758,0.70758,60300000.0
2005-05-23 02:45:00,0.70759,0.70787,0.70752,0.7077,103300000.0
2005-05-23 02:46:00,0.70771,0.70792,0.70757,0.70782,112699998.0
2005-05-23 02:47:00,0.7078,0.70814,0.70766,0.70802,131200001.0
2005-05-23 02:48:00,0.70805,0.70805,0.7076,0.70767,155499999.0
2005-05-23 02:49:00,0.70768,0.70813,0.70766,0.70784,80700000.0
2005-05-23 02:50:00,0.70789,0.70808,0.70768,0.70779,77900001.0
2005-05-23 02:51:00,0.70772,0.70816,0.7077,0.70808,82900000.0
2005-05-23 02:52:00,0.7081,0.70813,0.70802,0.70802,187299995.0
2005-05-23 02:53:00,0.70803,0.70803,0.70764,0.70775,78300001.0
2005-05-23 02:54:00,0.70792,0.70799,0.70773,0.70792,134700001.0
2005-05-23 02:55:00,0.70783,0.70794,0.70776,0.70783,150099998.0
2005-05-23 02:56:00,0.70773,0.70795,0.70763,0.70792,119400000.0
2005-05-23 02:57:00,0.70783,0.70801,0.70766,0.70801,73100000.0
2005-05-23 02:58:00,0.70777,0.70789,0.70763,0.70775,63300000.0
2005-05-23 02:59:00,0.70775,0.70781,0.70758,0.70759,86500001.0
2005-05-23 03:00:00,0.70757,0.70791,0.70757,0.70789,67000000.0
2005-05-23 03:01:00,0.70782,0.70782,0.70761,0.70776,76199999.0
2005-05-23 03:02:00,0.70768,0.7078,0.70751,0.70775,146600001.0
2005-05-23 03:03:00,0.70762,0.70762,0.70728,0.70728,88099998.0
2005-05-23 03:04:00,0.70737,0.7078,0.70737,0.7077,91999998.0
2005-05-23 03:05:00,0.70744,0.70766,0.70734,0.70749,120300001.0
2005-05-23 03:06:00,0.70751,0.70772,0.70732,0.70765,167800000.0
2005-05-23 03:07:00,0.70779,0.70779,0.70744,0.70744,166999997.0
2005-05-23 03:08:00,0.7074,0.70784,0.7074,0.70768,111999999.0
2005-05-23 03:09:00,0.70769,0.7078,0.70746,0.70746,111500001.0
2005-05-23 03:10:00,0.70751,0.70773,0.70751,0.7077,81499999.0
2005-05-23 03:11:00,0.70782,0.70789,0.70747,0.70747,52600000.0
2005-05-23 03:12:00,0.70758,0.70773,0.70738,0.70761,63500000.0
2005-05-23 03:13:00,0.70753,0.70764,0.70746,0.70748,104200001.0
2005-05-23 03:14:00,0.70741,0.70776,0.70734,0.70776,164700005.0
2005-05-23 03:15:00,0.70773,0.70773,0.70758,0.70762,60800000.0
2005-05-23 03:16:00,0.70763,0.70782,0.70763,0.70776,48699999.0
2005-05-23 03:17:00,0.70774,0.70778,0.7076,0.7076,79300001.0
2005-05-23 03:18:00,0.70762,0.70772,0.70762,0.70762,67899999.0
2005-05-23 03:19:00,0.70753,0.7078,0.70753,0.70766,71100000.0
2005-05-23 03:20:00,0.70765,0.70778,0.70744,0.70747,86000000.0
2005-05-23 03:21:00,0.70739,0.70769,0.70734,0.70762,132999999.0
2005-05-23 03:22:00,0.70752,0.70773,0.70748,0.70773,113300002.0
2005-05-23 03:23:00,0.70764,0.70764,0.70732,0.70732,55000000.0
2005-05-23 03:24:00,0.70733,0.7077,0.70732,0.7077,48800000.0
2005-05-23 03:25:00,0.70786,0.70786,0.70758,0.70772,131499998.0
2005-05-23 03:26:00,0.70787,0.70794,0.7076,0.7076,84299999.0
2005-05-23 03:27:00,0.70782,0.70787,0.70764,0.7077,141499998.0
2005-05-23 03:28:00,0.70779,0.70793,0.70773,0.7078,47800000.0
2005-05-23 03:29:00,0.70784,0.70789,0.70764,0.70764,74099999.0
2005-05-23 03:30:00,0.70774,0.70797,0.70774,0.70785,86899998.0
2005-05-23 03:31:00,0.70787,0.70805,0.70778,0.70805,122800000.0
2005-05-23 03:32:00,0.70791,0.70791,0.70756,0.70756,98200001.0
2005-05-23 03:33:00,0.70762,0.70769,0.70742,0.70756,121400000.0
2005-05-23 03:34:00,0.70751,0.70774,0.7075,0.70765,97500001.0
2005-05-23 03:35:00,0.70774,0.70774,0.70741,0.70746,135499999.0
2005-05-23 03:36:00,0.70748,0.70763,0.70727,0.70757,121500000.0
2005-05-23 03:37:00,0.70764,0.70771,0.70747,0.70771,111700000.0
2005-05-23 03:38:00,0.70772,0.70772,0.70738,0.70742,92000002.0
2005-05-23 03:39:00,0.70754,0.7076,0.70741,0.70741,24500000.0
2005-05-23 03:40:00,0.70738,0.70772,0.70738,0.70772,60200000.0
2005-05-23 03:41:00,0.70777,0.7079,0.7076,0.70779,77700000.0
2005-05-23 03:42:00,0.70768,0.70793,0.70741,0.70793,103000000.0
2005-05-23 03:43:00,0.70793,0.70794,0.70764,0.70779,99599998.0
2005-05-23 03:44:00,0.70788,0.70788,0.70748,0.70756,74000002.0
2005-05-23 03:45:00,0.70761,0.70786,0.70761,0.70768,46900000.0
2005-05-23 03:46:00,0.70771,0.708,0.70759,0.70781,96100000.0
2005-05-23 03:47:00,0.70786,0.708,0.70772,0.70772,118400003.0
2005-05-23 03:48:00,0.70761,0.70802,0.70761,0.70772,104500000.0
2005-05-23 03:49:00,0.70776,0.70788,0.70776,0.70776,105100000.0
2005-05-23 03:50:00,0.70764,0.70776,0.7075,0.70769,116800000.0
2005-05-23 03:51:00,0.7079,0.70792,0.70759,0.70759,54900000.0
2005-05-23 03:52:00,0.70772,0.7078,0.70756,0.70758,80000000.0
2005-05-23 03:53:00,0.70743,0.70788,0.70743,0.70772,144799998.0
2005-05-23 03:54:00,0.70779,0.70796,0.70777,0.70796,84100000.0
2005-05-23 03:55:00,0.7078,0.7079,0.7077,0.7079,78000000.0
2005-05-23 03:56:00,0.70776,0.70776,0.70756,0.70756,81799998.0
2005-05-23 03:57:00,0.70773,0.70778,0.70744,0.70778,87100001.0
2005-05-23 03:58:00,0.70783,0.70789,0.70773,0.70789,132400000.0
2005-05-23 03:59:00,0.70794,0.708,0.70784,0.70791,140199999.0
2005-05-23 04:00:00,0.7079,0.70801,0.70777,0.70801,80100001.0
2005-05-23 04:01:00,0.70789,0.70801,0.70769,0.70769,99600001.0
2005-05-23 04:02:00,0.70773,0.70792,0.7077,0.70788,105399998.0
2005-05-23 04:03:00,0.70786,0.70794,0.70775,0.70794,104400000.0
2005-05-23 04:04:00,0.70799,0.70805,0.70791,0.70802,84299999.0
2005-05-23 04:05:00,0.70807,0.70808,0.70786,0.70786,110499997.0
2005-05-23 04:06:00,0.70804,0.70811,0.70796,0.70799,157700001.0
2005-05-23 04:07:00,0.70805,0.7081,0.70799,0.70799,107300000.0
2005-05-23 04:08:00,0.70813,0.70813,0.70798,0.70798,101199999.0
2005-05-23 04:09:00,0.70798,0.7081,0.70796,0.7081,41300000.0
2005-05-23 04:10:00,0.70806,0.70814,0.70795,0.70795,101599999.0
2005-05-23 04:11:00,0.70806,0.70806,0.70794,0.70803,143399998.0
2005-05-23 04:12:00,0.70806,0.70809,0.70791,0.70796,96299997.0
2005-05-23 04:13:00,0.708,0.70802,0.70792,0.70792,50200001.0
2005-05-23 04:14:00,0.70796,0.70807,0.70796,0.70798,54100001.0
2005-05-23 04:15:00,0.70804,0.70804,0.70792,0.70795,116899998.0
2005-05-23 04:16:00,0.70797,0.70801,0.70767,0.70794,91600000.0
2005-05-23 04:17:00,0.70808,0.70808,0.70767,0.70793,87000000.0
2005-05-23 04:18:00,0.70801,0.70806,0.70791,0.70799,102600000.0
2005-05-23 04:19:00,0.70798,0.7081,0.70787,0.708,109500001.0
2005-05-23 04:20:00,0.70809,0.70809,0.70776,0.70778,107300001.0
2005-05-23 04:21:00,0.70784,0.70797,0.7077,0.70785,125100000.0
2005-05-23 04:22:00,0.70787,0.70813,0.70787,0.70795,109899999.0
2005-05-23 04:23:00,0.70804,0.70809,0.70779,0.70779,84400001.0
2005-05-23 04:24:00,0.70782,0.70804,0.70764,0.70764,91699999.0
2005-05-23 04:25:00,0.70763,0.70798,0.70759,0.70764,121900001.0
2005-05-23 04:26:00,0.70772,0.70794,0.70772,0.70777,54300001.0
2005-05-23 04:27:00,0.70763,0.70802,0.70757,0.70802,50500000.0
2005-05-23 04:28:00,0.70821,0.70821,0.70765,0.70765,143899998.0
2005-05-23 04:29:00,0.70771,0.70807,0.70771,0.70805,67700001.0
2005-05-23 04:30:00,0.708,0.70806,0.70795,0.708,112500000.0
2005-05-23 04:31:00,0.70797,0.70797,0.70768,0.70792,78999999.0
2005-05-23 04:32:00,0.70796,0.70812,0.70796,0.70801,82900000.0
2005-05-23 04:33:00,0.70813,0.70819,0.70772,0.70772,60300000.0
2005-05-23 04:34:00,0.70781,0.70788,0.70758,0.7078,159800004.0
2005-05-23 04:35:00,0.70774,0.70798,0.70774,0.70798,83700000.0
2005-05-23 04:36:00,0.70787,0.70787,0.70755,0.70762,91199998.0
2005-05-23 04:37:00,0.70778,0.70783,0.70758,0.70783,112700000.0
2005-05-23 04:38:00,0.70779,0.70781,0.70766,0.7078,81200000.0
2005-05-23 04:39:00,0.70776,0.70798,0.70776,0.70793,81300001.0
2005-05-23 04:40:00,0.70796,0.70799,0.70774,0.70774,101299998.0
2005-05-23 04:41:00,0.70778,0.70788,0.7076,0.70786,115300001.0
2005-05-23 04:42:00,0.70789,0.70793,0.70779,0.70793,85800001.0
2005-05-23 04:43:00,0.70788,0.70803,0.70785,0.70789,140199999.0
2005-05-23 04:44:00,0.70786,0.70802,0.70778,0.70788,69300000.0
2005-05-23 04:45:00,0.70787,0.70799,0.70787,0.70795,144600002.0
2005-05-23 04:46:00,0.70799,0.70801,0.70787,0.70794,140600001.0
2005-05-23 04:47:00,0.70796,0.70796,0.70772,0.70777,98199998.0
2005-05-23 04:48:00,0.70778,0.70818,0.70778,0.70807,114999999.0
2005-05-23 04:49:00,0.7081,0.70828,0.7081,0.70813,88800000.0
2005-05-23 04:50:00,0.70819,0.7082,0.70809,0.70809,78100000.0
2005-05-23 04:51:00,0.70814,0.70821,0.70807,0.70807,70200000.0
2005-05-23 04:52:00,0.70815,0.70818,0.70804,0.70807,73400000.0
2005-05-23 04:53:00,0.70806,0.70809,0.70784,0.70787,170499997.0
2005-05-23 04:54:00,0.7079,0.70815,0.7079,0.70815,62600000.0
2005-05-23 04:55:00,0.70821,0.70827,0.70807,0.70807,43000000.0
2005-05-23 04:56:00,0.708,0.70806,0.70765,0.70765,112400003.0
2005-05-23 04:57:00,0.70763,0.70796,0.70762,0.70796,40400000.0
2005-05-23 04:58:00,0.70808,0.70818,0.70757,0.70757,72800000.0
2005-05-23 04:59:00,0.70787,0.70807,0.70787,0.70807,97100000.0
2005-05-23 05:00:00,0.70806,0.70815,0.70793,0.7081,147300001.0
2005-05-23 05:01:00,0.70793,0.70812,0.70781,0.70812,93100001.0
2005-05-23 05:02:00,0.70818,0.70818,0.70805,0.70808,153399997.0
2005-05-23 05:03:00,0.70811,0.70812,0.708,0.70808,102899998.0
2005-05-23 05:04:00,0.7081,0.70836,0.7079,0.70822,134700002.0
2005-05-23 05:05:00,0.70803,0.70816,0.70789,0.70805,31600000.0
2005-05-23 05:06:00,0.70825,0.70827,0.70787,0.70795,74800000.0
2005-05-23 05:07:00,0.70803,0.70814,0.70797,0.70814,105000000.0
2005-05-23 05:08:00,0.70813,0.70821,0.70798,0.70816,129400001.0
2005-05-23 05:09:00,0.70821,0.70821,0.708,0.70808,53800001.0
2005-05-23 05:10:00,0.70807,0.70813,0.70807,0.70813,37099998.0
2005-05-23 05:11:00,0.70817,0.7082,0.70804,0.70815,97000000.0
2005-05-23 05:12:00,0.70805,0.70812,0.70801,0.70801,32600000.0
2005-05-23 05:13:00,0.70803,0.70816,0.70796,0.7081,78800000.0
2005-05-23 05:14:00,0.70813,0.70826,0.70813,0.70813,82299999.0
2005-05-23 05:15:00,0.70805,0.70813,0.70796,0.708,97300000.0
2005-05-23 05:16:00,0.70791,0.70806,0.70791,0.70806,72399999.0
2005-05-23 05:17:00,0.70808,0.70808,0.70784,0.70795,64600000.0
2005-05-23 05:18:00,0.708,0.70804,0.70777,0.70797,115100000.0
2005-05-23 05:19:00,0.70797,0.70814,0.70789,0.70814,51900000.0
2005-05-23 05:20:00,0.70817,0.70817,0.70785,0.70799,70400000.0
2005-05-23 05:21:00,0.70804,0.70817,0.7078,0.70817,92100001.0
2005-05-23 05:22:00,0.70822,0.70822,0.70796,0.70796,54200001.0
2005-05-23 05:23:00,0.70782,0.70785,0.70769,0.70772,122799998.0
2005-05-23 05:24:00,0.70816,0.70816,0.70801,0.70808,100299999.0
2005-05-23 05:25:00,0.70802,0.70816,0.70802,0.70815,136500002.0
2005-05-23 05:26:00,0.70814,0.70822,0.70813,0.70816,69200001.0
2005-05-23 05:27:00,0.70802,0.70807,0.7077,0.70807,53800000.0
2005-05-23 05:28:00,0.70817,0.70817,0.70795,0.708,141599999.0
2005-05-23 05:29:00,0.70794,0.70838,0.70794,0.70838,58600000.0
2005-05-23 05:30:00,0.7083,0.70835,0.7079,0.7079,104399998.0
2005-05-23 05:31:00,0.70804,0.70817,0.70785,0.70813,155099998.0
2005-05-23 05:32:00,0.70801,0.70835,0.70801,0.70824,205300000.0
2005-05-23 05:33:00,0.70815,0.70825,0.70795,0.70803,102100002.0
2005-05-23 05:34:00,0.7081,0.70825,0.70808,0.70815,82000000.0
2005-05-23 05:35:00,0.70811,0.70823,0.7079,0.70823,131000000.0
2005-05-23 05:36:00,0.70831,0.70831,0.70783,0.70809,164500001.0
2005-05-23 05:37:00,0.70815,0.70826,0.7081,0.70824,158600002.0
2005-05-23 05:38:00,0.70824,0.70831,0.7082,0.70825,64700000.0
2005-05-23 05:39:00,0.70816,0.7084,0.70816,0.7084,104799999.0
2005-05-23 05:40:00,0.7082,0.70831,0.70803,0.7082,84500000.0
2005-05-23 05:41:00,0.70831,0.7084,0.70824,0.70828,128600002.0
2005-05-23 05:42:00,0.70813,0.70846,0.70802,0.70846,63400000.0
2005-05-23 05:43:00,0.70844,0.70846,0.70829,0.70829,89400001.0
2005-05-23 05:44:00,0.70825,0.70825,0.70798,0.70799,106300001.0
2005-05-23 05:45:00,0.7082,0.70834,0.70819,0.70832,56400000.0
2005-05-23 05:46:00,0.70832,0.70845,0.70832,0.70845,76100000.0
2005-05-23 05:47:00,0.70847,0.70847,0.70816,0.70816,62900001.0
2005-05-23 05:48:00,0.70838,0.70849,0.70837,0.70849,53200000.0
2005-05-23 05:49:00,0.70833,0.7084,0.70814,0.70837,109400001.0
2005-05-23 05:50:00,0.70832,0.70844,0.70804,0.70804,140999996.0
2005-05-23 05:51:00,0.70812,0.70824,0.70803,0.70824,85399999.0
2005-05-23 05:52:00,0.70846,0.70846,0.70808,0.70808,103000000.0
2005-05-23 05:53:00,0.70812,0.70838,0.70796,0.70805,128500000.0
2005-05-23 05:54:00,0.7081,0.70841,0.70806,0.70806,98700000.0
2005-05-23 05:55:00,0.70818,0.70835,0.70814,0.70831,92399999.0
2005-05-23 05:56:00,0.70835,0.70848,0.70823,0.7084,148199998.0
2005-05-23 05:57:00,0.70825,0.70839,0.70817,0.7082,105399999.0
2005-05-23 05:58:00,0.70825,0.70846,0.70812,0.70817,86899999.0
2005-05-23 05:59:00,0.70814,0.70852,0.70814,0.70852,66900001.0
2005-05-23 06:00:00,0.70844,0.70846,0.70825,0.70846,120299999.0
2005-05-23 06:01:00,0.70846,0.70846,0.70832,0.70834,58699999.0
2005-05-23 06:02:00,0.70826,0.70843,0.70826,0.70834,47100000.0
2005-05-23 06:03:00,0.70833,0.70842,0.70804,0.70809,154899999.0
2005-05-23 06:04:00,0.70825,0.70844,0.70825,0.70831,61900001.0
2005-05-23 06:05:00,0.7084,0.70846,0.70832,0.70837,142500003.0
2005-05-23 06:06:00,0.70839,0.70847,0.70833,0.70847,43900000.0
2005-05-23 06:07:00,0.70849,0.70849,0.70823,0.70823,101199999.0
2005-05-23 06:08:00,0.7082,0.70843,0.7082,0.70843,73900000.0
2005-05-23 06:09:00,0.70836,0.70844,0.70832,0.70839,89000000.0
2005-05-23 06:10:00,0.70835,0.7085,0.70829,0.70839,72100000.0
2005-05-23 06:11:00,0.70835,0.70848,0.70835,0.70842,120300000.0
2005-05-23 06:12:00,0.7085,0.7085,0.70829,0.70843,74800000.0
2005-05-23 06:13:00,0.70831,0.70849,0.70817,0.70817,105900000.0
2005-05-23 06:14:00,0.7081,0.70848,0.7081,0.70848,72600000.0
2005-05-23 06:15:00,0.70852,0.70852,0.70827,0.70827,97199998.0
2005-05-23 06:16:00,0.7081,0.7084,0.70803,0.7084,93199999.0
2005-05-23 06:17:00,0.70843,0.70849,0.70831,0.70847,69800000.0
2005-05-23 06:18:00,0.70831,0.70862,0.70831,0.70855,137599999.0
2005-05-23 06:19:00,0.70852,0.70852,0.7084,0.7084,119999998.0
2005-05-23 06:20:00,0.7083,0.70851,0.70819,0.70829,182500000.0
2005-05-23 06:21:00,0.7082,0.70835,0.7079,0.70832,58999999.0
2005-05-23 06:22:00,0.70827,0.70829,0.70799,0.70802,85099999.0
2005-05-23 06:23:00,0.70802,0.70811,0.7076,0.70786,125500000.0
2005-05-23 06:24:00,0.7078,0.70795,0.70772,0.70789,127099999.0
2005-05-23 06:25:00,0.70792,0.7081,0.70764,0.70764,78900000.0
2005-05-23 06:26:00,0.70775,0.70792,0.70775,0.70782,140800000.0
2005-05-23 06:27:00,0.70795,0.708,0.70751,0.70764,163000002.0
2005-05-23 06:28:00,0.7076,0.70793,0.7076,0.70793,50800000.0
2005-05-23 06:29:00,0.70766,0.70786,0.70762,0.70786,81499999.0
2005-05-23 06:30:00,0.7079,0.708,0.7076,0.7076,77900001.0
2005-05-23 06:31:00,0.70748,0.70795,0.70748,0.70786,160399998.0
2005-05-23 06:32:00,0.70786,0.70797,0.70773,0.70778,121200001.0
2005-05-23 06:33:00,0.70751,0.70791,0.70751,0.70781,84500001.0
2005-05-23 06:34:00,0.7077,0.70794,0.7077,0.70786,87600001.0
2005-05-23 06:35:00,0.70789,0.70792,0.70777,0.70792,107200000.0
2005-05-23 06:36:00,0.7078,0.70806,0.7078,0.70798,90300001.0
2005-05-23 06:37:00,0.70805,0.70815,0.70771,0.70815,115300001.0
2005-05-23 06:38:00,0.70822,0.70828,0.70815,0.70825,69900000.0
2005-05-23 06:39:00,0.70827,0.70835,0.70786,0.70795,145500003.0
2005-05-23 06:40:00,0.70792,0.70829,0.70792,0.70829,78099999.0
2005-05-23 06:41:00,0.70826,0.70837,0.7082,0.7083,72599999.0
2005-05-23 06:42:00,0.70805,0.70816,0.7079,0.70809,96299999.0
2005-05-23 06:43:00,0.70798,0.70829,0.70795,0.70818,90800000.0
2005-05-23 06:44:00,0.70809,0.70831,0.70809,0.70831,157600001.0
2005-05-23 06:45:00,0.70828,0.70845,0.70826,0.70845,113400000.0
2005-05-23 06:46:00,0.70835,0.70835,0.70791,0.70798,76900000.0
2005-05-23 06:47:00,0.70798,0.70834,0.70798,0.70806,149399999.0
2005-05-23 06:48:00,0.70811,0.70842,0.70811,0.70841,105699998.0
2005-05-23 06:49:00,0.70841,0.70851,0.70828,0.70828,78000001.0
2005-05-23 06:50:00,0.70831,0.70839,0.70831,0.70838,27800000.0
2005-05-23 06:51:00,0.70826,0.7085,0.70814,0.7085,71000000.0
2005-05-23 06:52:00,0.70845,0.70854,0.70823,0.70823,143999999.0
2005-05-23 06:53:00,0.70818,0.70834,0.70795,0.7081,92000000.0
2005-05-23 06:54:00,0.7082,0.7084,0.7082,0.70837,98200001.0
2005-05-23 06:55:00,0.7083,0.70832,0.70804,0.70804,121600001.0
2005-05-23 06:56:00,0.70817,0.70823,0.70754,0.70784,93500000.0
2005-05-23 06:57:00,0.7086,0.7087,0.7082,0.70842,112300002.0
2005-05-23 06:58:00,0.70848,0.70854,0.70822,0.70839,82900001.0
2005-05-23 06:59:00,0.70842,0.70842,0.7082,0.70826,87700000.0
2005-05-23 07:00:00,0.70835,0.70852,0.70829,0.70852,86600000.0
2005-05-23 07:01:00,0.70841,0.70841,0.70804,0.70821,65600002.0
2005-05-23 07:02:00,0.70816,0.70843,0.70802,0.70815,163199999.0
2005-05-23 07:03:00,0.70812,0.70832,0.70804,0.70827,161800001.0
2005-05-23 07:04:00,0.7083,0.70845,0.70815,0.70834,76400001.0
2005-05-23 07:05:00,0.70857,0.70857,0.70818,0.70825,150100001.0
2005-05-23 07:06:00,0.70841,0.70849,0.70818,0.70838,141099999.0
2005-05-23 07:07:00,0.70839,0.70839,0.70807,0.70829,70400001.0
2005-05-23 07:08:00,0.70842,0.7085,0.70818,0.70837,102500001.0
2005-05-23 07:09:00,0.70794,0.70823,0.70794,0.7081,104499999.0
2005-05-23 07:10:00,0.70817,0.70832,0.70817,0.70831,58900000.0
2005-05-23 07:11:00,0.70803,0.70849,0.70803,0.70847,123899998.0
2005-05-23 07:12:00,0.70844,0.70853,0.70833,0.7085,83099997.0
2005-05-23 07:13:00,0.70853,0.70853,0.70836,0.70836,52300000.0
2005-05-23 07:14:00,0.70818,0.7085,0.70798,0.7085,70900001.0
2005-05-23 07:15:00,0.70854,0.70866,0.70833,0.70866,108699998.0
2005-05-23 07:16:00,0.70877,0.70877,0.70834,0.70845,77500000.0
2005-05-23 07:17:00,0.70819,0.70842,0.70809,0.7081,71899999.0
2005-05-23 07:18:00,0.70806,0.70841,0.70802,0.70811,112200000.0
2005-05-23 07:19:00,0.708,0.7085,0.708,0.70827,111299999.0
2005-05-23 07:20:00,0.70828,0.70847,0.70818,0.70835,103099999.0
2005-05-23 07:21:00,0.70836,0.70848,0.70836,0.7084,163499999.0
2005-05-23 07:22:00,0.70835,0.70835,0.70811,0.70811,77300000.0
2005-05-23 07:23:00,0.70799,0.70824,0.70792,0.70804,80500000.0
2005-05-23 07:24:00,0.7079,0.70793,0.7077,0.7077,157899999.0
2005-05-23 07:25:00,0.70772,0.7081,0.70771,0.70807,84400000.0
2005-05-23 07:26:00,0.7079,0.70792,0.70756,0.70771,122499998.0
2005-05-23 07:27:00,0.70773,0.70813,0.70772,0.70798,86299999.0
2005-05-23 07:28:00,0.70788,0.70819,0.70788,0.70819,108899998.0
2005-05-23 07:29:00,0.70826,0.70826,0.70788,0.70814,123699999.0
2005-05-23 07:30:00,0.70813,0.70813,0.70767,0.70767,47000000.0
2005-05-23 07:31:00,0.7077,0.70824,0.7077,0.70824,49700001.0
2005-05-23 07:32:00,0.70822,0.70822,0.70777,0.70777,98500000.0
2005-05-23 07:33:00,0.70785,0.70807,0.70785,0.70807,98300000.0
2005-05-23 07:34:00,0.70787,0.70821,0.70787,0.70808,111899999.0
2005-05-23 07:35:00,0.70812,0.7082,0.70802,0.7082,92199999.0
2005-05-23 07:36:00,0.70811,0.70837,0.70799,0.70836,97199998.0
2005-05-23 07:37:00,0.70826,0.70826,0.70792,0.70815,107399998.0
2005-05-23 07:38:00,0.70827,0.70841,0.70827,0.70837,91600000.0
2005-05-23 07:39:00,0.70829,0.70834,0.70796,0.70799,124000002.0
2005-05-23 07:40:00,0.70787,0.70839,0.70787,0.70839,139499999.0
2005-05-23 07:41:00,0.7084,0.7084,0.70823,0.70834,64400000.0
2005-05-23 07:42:00,0.70833,0.70836,0.70812,0.7083,135599998.0
2005-05-23 07:43:00,0.70833,0.70851,0.70827,0.70828,112200000.0
2005-05-23 07:44:00,0.70835,0.70835,0.70793,0.70831,111400000.0
2005-05-23 07:45:00,0.70832,0.70832,0.70798,0.70812,135499997.0
2005-05-23 07:46:00,0.7081,0.7082,0.70794,0.7082,114699998.0
2005-05-23 07:47:00,0.70816,0.70816,0.70782,0.70782,74799998.0
2005-05-23 07:48:00,0.7078,0.70816,0.70776,0.70816,57400000.0
2005-05-23 07:49:00,0.70809,0.70819,0.70808,0.70818,104900000.0
2005-05-23 07:50:00,0.70811,0.70811,0.70754,0.70754,85200000.0
2005-05-23 07:51:00,0.7075,0.70799,0.7075,0.7079,144999999.0
2005-05-23 07:52:00,0.70776,0.70807,0.70773,0.70786,123400001.0
2005-05-23 07:53:00,0.70787,0.708,0.70774,0.70792,56700000.0
2005-05-23 07:54:00,0.70807,0.70826,0.70779,0.70779,103500000.0
2005-05-23 07:55:00,0.70794,0.70812,0.70794,0.70797,93900000.0
2005-05-23 07:56:00,0.70794,0.70822,0.70794,0.70822,75900001.0
2005-05-23 07:57:00,0.70819,0.70819,0.70782,0.70818,69500001.0
2005-05-23 07:58:00,0.70823,0.70825,0.70793,0.70812,149399997.0
2005-05-23 07:59:00,0.70827,0.70828,0.70797,0.70797,62800000.0
2005-05-23 08:00:00,0.70763,0.70816,0.70763,0.70792,74100000.0
2005-05-23 08:01:00,0.70804,0.7081,0.70779,0.7078,115600002.0
2005-05-23 08:02:00,0.70797,0.70811,0.70783,0.70786,100900000.0
2005-05-23 08:03:00,0.70789,0.70811,0.70787,0.70811,187399997.0
2005-05-23 08:04:00,0.70819,0.70824,0.70791,0.70808,110499998.0
2005-05-23 08:05:00,0.70823,0.70828,0.7079,0.7079,107299999.0
2005-05-23 08:06:00,0.70815,0.7083,0.70814,0.70814,106499999.0
2005-05-23 08:07:00,0.70806,0.70822,0.70799,0.70805,81900000.0
2005-05-23 08:08:00,0.70788,0.70827,0.70788,0.70827,105800001.0
2005-05-23 08:09:00,0.70832,0.70837,0.70785,0.70793,141599999.0
2005-05-23 08:10:00,0.70788,0.7083,0.70788,0.70801,98200000.0
2005-05-23 08:11:00,0.70803,0.70822,0.70797,0.70805,115800001.0
2005-05-23 08:12:00,0.70788,0.70804,0.70782,0.70794,98100001.0
2005-05-23 08:13:00,0.70787,0.70803,0.70783,0.70798,88700000.0
2005-05-23 08:14:00,0.70788,0.70794,0.70774,0.70785,109300000.0
2005-05-23 08:15:00,0.70771,0.70812,0.70764,0.70798,122499999.0
2005-05-23 08:16:00,0.7081,0.70817,0.70763,0.70763,87799999.0
2005-05-23 08:17:00,0.70767,0.70791,0.70753,0.70781,109199999.0
2005-05-23 08:18:00,0.70768,0.70802,0.70766,0.70791,84400000.0
2005-05-23 08:19:00,0.70787,0.70787,0.70748,0.70762,61300001.0
2005-05-23 08:20:00,0.70779,0.70797,0.70762,0.70762,122499999.0
2005-05-23 08:21:00,0.70764,0.70796,0.70764,0.70773,156600000.0
2005-05-23 08:22:00,0.70775,0.70786,0.70754,0.70754,96100001.0
2005-05-23 08:23:00,0.70772,0.70775,0.70749,0.70758,153900002.0
2005-05-23 08:24:00,0.70745,0.70776,0.7073,0.7075,122199999.0
2005-05-23 08:25:00,0.70752,0.70779,0.70752,0.70772,75400001.0
2005-05-23 08:26:00,0.70762,0.70786,0.70746,0.70764,111300001.0
2005-05-23 08:27:00,0.70738,0.70786,0.70738,0.70767,113499998.0
2005-05-23 08:28:00,0.70763,0.70784,0.70753,0.70779,103800001.0
2005-05-23 08:29:00,0.70782,0.70785,0.70733,0.70741,57400000.0
2005-05-23 08:30:00,0.70746,0.70773,0.70736,0.70741,84800000.0
2005-05-23 08:31:00,0.70761,0.70781,0.70734,0.70781,95700001.0
2005-05-23 08:32:00,0.70784,0.7079,0.70741,0.70753,111200000.0
2005-05-23 08:33:00,0.70757,0.70764,0.70739,0.70755,64900000.0
2005-05-23 08:34:00,0.70777,0.7078,0.70758,0.70758,96300000.0
2005-05-23 08:35:00,0.70761,0.7079,0.70747,0.7079,122500001.0
2005-05-23 08:36:00,0.70743,0.70772,0.70743,0.70755,105299999.0
2005-05-23 08:37:00,0.70768,0.70779,0.7076,0.70768,102099999.0
2005-05-23 08:38:00,0.70748,0.70775,0.70746,0.70763,105900000.0
2005-05-23 08:39:00,0.7075,0.70762,0.70737,0.70745,80800000.0
2005-05-23 08:40:00,0.70743,0.70752,0.70734,0.70752,80999999.0
2005-05-23 08:41:00,0.70762,0.70764,0.70741,0.70746,134399998.0
2005-05-23 08:42:00,0.70759,0.70764,0.70726,0.70737,126899998.0
2005-05-23 08:43:00,0.70724,0.70756,0.70724,0.7075,121500001.0
2005-05-23 08:44:00,0.70745,0.70757,0.70741,0.70741,75399999.0
2005-05-23 08:45:00,0.70744,0.70756,0.7074,0.7074,155299997.0
2005-05-23 08:46:00,0.70762,0.70762,0.70733,0.70742,94600002.0
2005-05-23 08:47:00,0.70747,0.70757,0.70736,0.7074,108899998.0
2005-05-23 08:48:00,0.70736,0.70776,0.70735,0.70776,75100000.0
2005-05-23 08:49:00,0.70746,0.70746,0.70693,0.70698,48499999.0
2005-05-23 08:50:00,0.70752,0.70752,0.70686,0.70713,74900002.0
2005-05-23 08:51:00,0.7072,0.70746,0.70707,0.70728,136500001.0
2005-05-23 08:52:00,0.70716,0.70744,0.70702,0.70725,92500000.0
2005-05-23 08:53:00,0.70724,0.70734,0.70691,0.70703,103100002.0
2005-05-23 08:54:00,0.7072,0.70732,0.70703,0.70703,112500000.0
2005-05-23 08:55:00,0.70716,0.70727,0.70699,0.70704,113600000.0
2005-05-23 08:56:00,0.70731,0.70748,0.70705,0.70713,90900000.0
2005-05-23 08:57:00,0.70721,0.70743,0.70713,0.70713,70800000.0
2005-05-23 08:58:00,0.70721,0.70749,0.70712,0.70719,84300000.0
2005-05-23 08:59:00,0.7072,0.70742,0.70703,0.70723,102400000.0
2005-05-23 09:00:00,0.70705,0.70714,0.70649,0.7068,79800000.0
2005-05-23 09:01:00,0.70687,0.70705,0.70652,0.70672,172500000.0
2005-05-23 09:02:00,0.7064,0.70681,0.70625,0.70668,111999999.0
2005-05-23 09:03:00,0.70655,0.7067,0.7062,0.7067,126100002.0
2005-05-23 09:04:00,0.70659,0.70659,0.70582,0.70598,94000000.0
2005-05-23 09:05:00,0.7059,0.7064,0.70586,0.7064,98500000.0
2005-05-23 09:06:00,0.70634,0.70634,0.70607,0.70615,80400000.0
2005-05-23 09:07:00,0.70616,0.70647,0.70613,0.70632,134200001.0
2005-05-23 09:08:00,0.70633,0.70679,0.70632,0.70664,105100000.0
2005-05-23 09:09:00,0.70671,0.70683,0.70643,0.7065,105100000.0
2005-05-23 09:10:00,0.70659,0.70666,0.70638,0.7065,80500000.0
2005-05-23 09:11:00,0.70667,0.70681,0.70662,0.70664,100399999.0
2005-05-23 09:12:00,0.70669,0.70684,0.70664,0.70678,106500000.0
2005-05-23 09:13:00,0.70683,0.70702,0.70667,0.70673,96400000.0
2005-05-23 09:14:00,0.70691,0.70714,0.70659,0.70674,161099998.0
2005-05-23 09:15:00,0.70666,0.70705,0.70666,0.7067,92899997.0
2005-05-23 09:16:00,0.70663,0.70703,0.70663,0.70673,114299999.0
2005-05-23 09:17:00,0.70672,0.70691,0.70644,0.70644,96300001.0
2005-05-23 09:18:00,0.70651,0.70669,0.70634,0.70647,66100000.0
2005-05-23 09:19:00,0.70687,0.70687,0.70639,0.70646,112800003.0
2005-05-23 09:20:00,0.70653,0.70674,0.70648,0.70663,76399999.0
2005-05-23 09:21:00,0.70648,0.70675,0.70646,0.70646,80799998.0
2005-05-23 09:22:00,0.70651,0.70662,0.70627,0.70654,132600001.0
2005-05-23 09:23:00,0.70681,0.70682,0.70645,0.70656,90500002.0
2005-05-23 09:24:00,0.70662,0.70685,0.70662,0.70685,52500000.0
2005-05-23 09:25:00,0.70687,0.70687,0.70648,0.70655,36100000.0
2005-05-23 09:26:00,0.7065,0.70698,0.70644,0.70672,155899997.0
2005-05-23 09:27:00,0.7069,0.70707,0.70684,0.70707,106700001.0
2005-05-23 09:28:00,0.70712,0.70718,0.70661,0.70661,143399997.0
2005-05-23 09:29:00,0.7067,0.70682,0.70654,0.7067,125600000.0
2005-05-23 09:30:00,0.70681,0.70689,0.70671,0.70684,155900000.0
2005-05-23 09:31:00,0.70673,0.70681,0.70654,0.70654,132600001.0
2005-05-23 09:32:00,0.70635,0.70674,0.70622,0.70655,84500000.0
2005-05-23 09:33:00,0.70662,0.70683,0.70651,0.70658,89600000.0
2005-05-23 09:34:00,0.70682,0.70687,0.70666,0.70679,130499999.0
2005-05-23 09:35:00,0.70688,0.70703,0.70669,0.70683,95000001.0
2005-05-23 09:36:00,0.70686,0.707,0.70677,0.70686,176799996.0
2005-05-23 09:37:00,0.70694,0.70694,0.70658,0.70659,150299999.0
2005-05-23 09:38:00,0.70668,0.70697,0.70668,0.70669,120900000.0
2005-05-23 09:39:00,0.70668,0.70696,0.70658,0.70666,100500000.0
2005-05-23 09:40:00,0.70668,0.70707,0.70665,0.70695,105600000.0
2005-05-23 09:41:00,0.70715,0.70731,0.70689,0.70708,109500001.0
2005-05-23 09:42:00,0.70703,0.70743,0.70695,0.70697,195699998.0
2005-05-23 09:43:00,0.70719,0.70762,0.70718,0.70748,67000000.0
2005-05-23 09:44:00,0.70761,0.70769,0.70744,0.70769,121499998.0
2005-05-23 09:45:00,0.70738,0.70768,0.70738,0.7076,139200001.0
2005-05-23 09:46:00,0.70758,0.70778,0.70751,0.70778,89800000.0
2005-05-23 09:47:00,0.70758,0.70782,0.70744,0.70764,104200001.0
2005-05-23 09:48:00,0.70788,0.7079,0.70761,0.70761,74800000.0
2005-05-23 09:49:00,0.70762,0.70791,0.70762,0.7077,69300002.0
2005-05-23 09:50:00,0.70777,0.70807,0.70777,0.70783,60400000.0
2005-05-23 09:51:00,0.70776,0.70791,0.70762,0.70777,113900000.0
2005-05-23 09:52:00,0.70771,0.70773,0.70742,0.70762,165400002.0
2005-05-23 09:53:00,0.7077,0.70806,0.70766,0.70781,96600000.0
2005-05-23 09:54:00,0.70837,0.70838,0.70771,0.70779,120099998.0
2005-05-23 09:55:00,0.70774,0.70822,0.70769,0.70781,76900000.0
2005-05-23 09:56:00,0.70801,0.7082,0.70787,0.7082,74999999.0
2005-05-23 09:57:00,0.70801,0.70809,0.7078,0.70793,102800000.0
2005-05-23 09:58:00,0.70803,0.70813,0.70779,0.70799,109199998.0
2005-05-23 09:59:00,0.70801,0.70819,0.70795,0.70805,126800000.0
2005-05-23 10:00:00,0.70837,0.70837,0.70779,0.70779,64600000.0
2005-05-23 10:01:00,0.70814,0.70829,0.70786,0.70786,92800001.0
2005-05-23 10:02:00,0.70815,0.70839,0.70815,0.7082,100700000.0
2005-05-23 10:03:00,0.70821,0.70823,0.70799,0.70823,129799998.0
2005-05-23 10:04:00,0.70824,0.70829,0.70809,0.70809,114300000.0
2005-05-23 10:05:00,0.70817,0.70842,0.7078,0.70803,97900000.0
2005-05-23 10:06:00,0.70806,0.70839,0.70796,0.70838,123600002.0
2005-05-23 10:07:00,0.70815,0.70832,0.70795,0.70799,116700001.0
2005-05-23 10:08:00,0.70817,0.70845,0.70805,0.70822,93700000.0
2005-05-23 10:09:00,0.70788,0.7081,0.70778,0.70802,108199998.0
2005-05-23 10:10:00,0.70817,0.70826,0.70784,0.70805,86700000.0
2005-05-23 10:11:00,0.70804,0.70849,0.70804,0.70836,69400001.0
2005-05-23 10:12:00,0.70805,0.70832,0.7079,0.70822,94699998.0
2005-05-23 10:13:00,0.70845,0.70875,0.70778,0.70801,136199999.0
2005-05-23 10:14:00,0.70793,0.70838,0.70789,0.70803,140699998.0
2005-05-23 10:15:00,0.70849,0.70859,0.70819,0.70838,144200000.0
2005-05-23 10:16:00,0.70847,0.70856,0.70831,0.70831,104599999.0
2005-05-23 10:17:00,0.70821,0.70833,0.70798,0.70828,129700000.0
2005-05-23 10:18:00,0.70822,0.70851,0.70795,0.70813,83300000.0
2005-05-23 10:19:00,0.70801,0.70846,0.70801,0.70817,83000000.0
2005-05-23 10:20:00,0.70822,0.70844,0.70822,0.70822,40700000.0
2005-05-23 10:21:00,0.70834,0.70842,0.70807,0.70823,144799999.0
2005-05-23 10:22:00,0.70806,0.70856,0.70806,0.70842,66900000.0
2005-05-23 10:23:00,0.70792,0.70844,0.70784,0.70835,102900000.0
2005-05-23 10:24:00,0.70812,0.70832,0.70809,0.70832,91700001.0
2005-05-23 10:25:00,0.70817,0.70856,0.70817,0.70856,97500000.0
2005-05-23 10:26:00,0.70833,0.70856,0.7083,0.70848,113799999.0
2005-05-23 10:27:00,0.70826,0.70844,0.70811,0.70838,65100000.0
2005-05-23 10:28:00,0.70818,0.70844,0.70803,0.70821,151499999.0
2005-05-23 10:29:00,0.70828,0.70845,0.70798,0.70825,161400001.0
2005-05-23 10:30:00,0.70808,0.70835,0.70804,0.70804,192900000.0
2005-05-23 10:31:00,0.70827,0.70837,0.70794,0.70794,95699999.0
2005-05-23 10:32:00,0.70803,0.7084,0.70797,0.7084,65000000.0
2005-05-23 10:33:00,0.70852,0.70855,0.7082,0.70847,99599998.0
2005-05-23 10:34:00,0.70834,0.70845,0.70815,0.70824,222899998.0
2005-05-23 10:35:00,0.70837,0.70849,0.70803,0.70849,113700001.0
2005-05-23 10:36:00,0.70832,0.70832,0.70809,0.70818,40200000.0
2005-05-23 10:37:00,0.70801,0.70838,0.70801,0.70825,97800000.0
2005-05-23 10:38:00,0.70801,0.70848,0.70801,0.70814,99199999.0
2005-05-23 10:39:00,0.7084,0.70867,0.70811,0.70822,75199999.0
2005-05-23 10:40:00,0.70853,0.70857,0.70834,0.70842,89899999.0
2005-05-23 10:41:00,0.70825,0.70854,0.70819,0.70837,119500001.0
2005-05-23 10:42:00,0.70842,0.70854,0.70811,0.70829,63400000.0
2005-05-23 10:43:00,0.70828,0.70857,0.70814,0.70851,96499999.0
2005-05-23 10:44:00,0.70861,0.70886,0.7084,0.70844,100600001.0
2005-05-23 10:45:00,0.70847,0.70856,0.70823,0.70826,131400000.0
2005-05-23 10:46:00,0.70869,0.70869,0.70795,0.70829,169300004.0
2005-05-23 10:47:00,0.70807,0.70847,0.70804,0.70847,123799999.0
2005-05-23 10:48:00,0.70837,0.7085,0.70818,0.70842,135800000.0
2005-05-23 10:49:00,0.70808,0.70863,0.70806,0.70858,135200002.0
2005-05-23 10:50:00,0.70843,0.70858,0.70831,0.70842,132900000.0
2005-05-23 10:51:00,0.70847,0.70875,0.70827,0.70856,137699999.0
2005-05-23 10:52:00,0.70841,0.70874,0.70832,0.70864,79700001.0
2005-05-23 10:53:00,0.70858,0.70867,0.70834,0.70847,66900000.0
2005-05-23 10:54:00,0.70851,0.70864,0.70818,0.70842,158900001.0
2005-05-23 10:55:00,0.70842,0.70861,0.70816,0.70833,209500000.0
2005-05-23 10:56:00,0.70805,0.7084,0.70788,0.70832,97599999.0
2005-05-23 10:57:00,0.70836,0.70848,0.70811,0.70818,121500000.0
2005-05-23 10:58:00,0.70814,0.70857,0.70806,0.70857,129700000.0
2005-05-23 10:59:00,0.70839,0.70852,0.70809,0.70809,102700000.0
2005-05-23 11:00:00,0.70844,0.70859,0.70796,0.70855,154600001.0
2005-05-23 11:01:00,0.70864,0.70868,0.70803,0.70858,105200001.0
2005-05-23 11:02:00,0.70812,0.70858,0.70798,0.70854,79499999.0
2005-05-23 11:03:00,0.70841,0.70868,0.70831,0.70832,96099999.0
2005-05-23 11:04:00,0.70827,0.7084,0.70814,0.70814,50400000.0
2005-05-23 11:05:00,0.70838,0.70841,0.70804,0.70826,180899998.0
2005-05-23 11:06:00,0.70823,0.70845,0.70818,0.70838,83700000.0
2005-05-23 11:07:00,0.70831,0.70859,0.70824,0.70859,54900001.0
2005-05-23 11:08:00,0.70856,0.70867,0.70829,0.70829,40499999.0
2005-05-23 11:09:00,0.70824,0.70843,0.70816,0.70841,71400000.0
2005-05-23 11:10:00,0.70853,0.70866,0.7081,0.70824,76800001.0
2005-05-23 11:11:00,0.70842,0.70873,0.70842,0.70848,99499999.0
2005-05-23 11:12:00,0.70854,0.70863,0.70833,0.70858,67299999.0
2005-05-23 11:13:00,0.70864,0.70874,0.70837,0.70871,167600000.0
2005-05-23 11:14:00,0.70847,0.70868,0.70842,0.70856,97500000.0
2005-05-23 11:15:00,0.70888,0.70888,0.70831,0.70838,91100000.0
2005-05-23 11:16:00,0.70859,0.70874,0.70844,0.70873,105299999.0
2005-05-23 11:17:00,0.70872,0.70874,0.70852,0.70863,105800001.0
2005-05-23 11:18:00,0.70859,0.70875,0.70855,0.70872,200800000.0
2005-05-23 11:19:00,0.70869,0.70876,0.7085,0.7086,83400000.0
2005-05-23 11:20:00,0.70858,0.70884,0.70858,0.70884,76599999.0
2005-05-23 11:21:00,0.70871,0.70886,0.7085,0.70853,163400001.0
2005-05-23 11:22:00,0.70854,0.70879,0.7085,0.70857,95199999.0
2005-05-23 11:23:00,0.70863,0.7088,0.70848,0.70866,82999999.0
2005-05-23 11:24:00,0.70857,0.70884,0.70856,0.70881,144499998.0
2005-05-23 11:25:00,0.70879,0.70882,0.70847,0.70847,81900000.0
2005-05-23 11:26:00,0.7086,0.70875,0.70856,0.7086,91500001.0
2005-05-23 11:27:00,0.70859,0.70878,0.70854,0.70854,140400000.0
2005-05-23 11:28:00,0.70864,0.70875,0.70852,0.70864,138699998.0
2005-05-23 11:29:00,0.7087,0.70876,0.70845,0.70845,98300000.0
2005-05-23 11:30:00,0.70866,0.70881,0.7086,0.70868,113100001.0
2005-05-23 11:31:00,0.7088,0.70881,0.70862,0.70862,128199997.0
2005-05-23 11:32:00,0.70868,0.70891,0.70868,0.70881,65299999.0
2005-05-23 11:33:00,0.70878,0.70878,0.70858,0.70869,54600001.0
2005-05-23 11:34:00,0.70874,0.70878,0.70859,0.70859,86900000.0
2005-05-23 11:35:00,0.70863,0.70872,0.70827,0.7086,152699998.0
2005-05-23 11:36:00,0.70851,0.70869,0.70833,0.70855,58300000.0
2005-05-23 11:37:00,0.70839,0.7086,0.70826,0.70846,121200000.0
2005-05-23 11:38:00,0.70874,0.70895,0.70846,0.70893,135000000.0
2005-05-23 11:39:00,0.70893,0.70893,0.70835,0.70846,158199999.0
2005-05-23 11:40:00,0.7083,0.70869,0.7083,0.70865,59500001.0
2005-05-23 11:41:00,0.70861,0.70869,0.70837,0.70837,152799996.0
2005-05-23 11:42:00,0.70857,0.70867,0.70833,0.70855,162200001.0
2005-05-23 11:43:00,0.70851,0.70866,0.70828,0.70843,108200000.0
2005-05-23 11:44:00,0.70861,0.70861,0.70835,0.70835,71200000.0
2005-05-23 11:45:00,0.70834,0.70862,0.70834,0.70849,91900000.0
2005-05-23 11:46:00,0.70846,0.70867,0.70836,0.70851,101100000.0
2005-05-23 11:47:00,0.7086,0.70863,0.70824,0.70848,98800002.0
2005-05-23 11:48:00,0.70848,0.70902,0.70846,0.70882,106500000.0
2005-05-23 11:49:00,0.7087,0.70877,0.70848,0.7086,141699999.0
2005-05-23 11:50:00,0.70865,0.70876,0.70841,0.70845,51700000.0
2005-05-23 11:51:00,0.70844,0.70872,0.70844,0.70872,132099998.0
2005-05-23 11:52:00,0.70862,0.70887,0.70843,0.70878,83600000.0
2005-05-23 11:53:00,0.70882,0.70885,0.7085,0.70862,67899999.0
2005-05-23 11:54:00,0.70878,0.70878,0.70837,0.70842,46700000.0
2005-05-23 11:55:00,0.70854,0.7088,0.70841,0.70869,111600000.0
2005-05-23 11:56:00,0.70875,0.70898,0.70857,0.70872,89300000.0
2005-05-23 11:57:00,0.70882,0.70882,0.70829,0.70829,75700000.0
2005-05-23 11:58:00,0.70856,0.70867,0.70835,0.70845,150899999.0
2005-05-23 11:59:00,0.70839,0.70871,0.70834,0.7087,82200001.0
2005-05-23 12:00:00,0.70833,0.70884,0.70827,0.70848,105200000.0
2005-05-23 12:01:00,0.70836,0.70855,0.70828,0.7083,179600000.0
2005-05-23 12:02:00,0.70864,0.70872,0.70835,0.70857,76100001.0
2005-05-23 12:03:00,0.7087,0.70882,0.70845,0.70865,106100000.0
2005-05-23 12:04:00,0.70881,0.70889,0.70838,0.70848,87400001.0
2005-05-23 12:05:00,0.70864,0.70891,0.7085,0.70881,69399999.0
2005-05-23 12:06:00,0.70887,0.709,0.70853,0.70863,135800001.0
2005-05-23 12:07:00,0.70873,0.70889,0.70856,0.70889,143600002.0
2005-05-23 12:08:00,0.70858,0.7089,0.70851,0.70878,90500000.0
2005-05-23 12:09:00,0.70892,0.70895,0.70858,0.70875,88600000.0
2005-05-23 12:10:00,0.70863,0.70887,0.70856,0.70885,122700003.0
2005-05-23 12:11:00,0.70863,0.70904,0.70861,0.70866,108300001.0
2005-05-23 12:12:00,0.70874,0.70888,0.70855,0.70855,169500003.0
2005-05-23 12:13:00,0.70872,0.70885,0.7085,0.70873,86100000.0
2005-05-23 12:14:00,0.70862,0.70881,0.70845,0.70868,123399998.0
2005-05-23 12:15:00,0.7088,0.709,0.70851,0.70861,63600001.0
2005-05-23 12:16:00,0.7088,0.70893,0.70862,0.70883,121499999.0
2005-05-23 12:17:00,0.70875,0.70879,0.70863,0.70876,108100001.0
2005-05-23 12:18:00,0.70897,0.70902,0.7086,0.7088,121800000.0
2005-05-23 12:19:00,0.70887,0.70887,0.70843,0.70847,141500001.0
2005-05-23 12:20:00,0.70889,0.70901,0.70885,0.70897,70899999.0
2005-05-23 12:21:00,0.70889,0.70891,0.70859,0.70872,93100001.0
2005-05-23 12:22:00,0.70888,0.70899,0.70873,0.70875,69700000.0
2005-05-23 12:23:00,0.70856,0.709,0.70856,0.7086,49500000.0
2005-05-23 12:24:00,0.70856,0.70877,0.7084,0.70849,116500000.0
2005-05-23 12:25:00,0.70868,0.70894,0.70867,0.70886,114400001.0
2005-05-23 12:26:00,0.70899,0.70899,0.70853,0.70875,106100002.0
2005-05-23 12:27:00,0.70863,0.70888,0.70855,0.70885,117900002.0
2005-05-23 12:28:00,0.70873,0.70878,0.70845,0.70846,95200001.0
2005-05-23 12:29:00,0.70851,0.70872,0.70835,0.70866,135900003.0
2005-05-23 12:30:00,0.7087,0.70872,0.70823,0.7084,68500000.0
2005-05-23 12:31:00,0.70861,0.70861,0.70837,0.70839,128399999.0
2005-05-23 12:32:00,0.70858,0.70858,0.70838,0.70849,112599999.0
2005-05-23 12:33:00,0.70851,0.70857,0.70815,0.70821,122700001.0
2005-05-23 12:34:00,0.70864,0.70872,0.70837,0.70851,130400000.0
2005-05-23 12:35:00,0.70843,0.70858,0.70833,0.70844,85200000.0
2005-05-23 12:36:00,0.70841,0.70863,0.70818,0.70839,90599999.0
2005-05-23 12:37:00,0.70833,0.70846,0.70814,0.70815,106099999.0
2005-05-23 12:38:00,0.70834,0.7085,0.70825,0.7085,93700000.0
2005-05-23 12:39:00,0.70836,0.70844,0.70815,0.70826,105299998.0
2005-05-23 12:40:00,0.70828,0.70853,0.70799,0.70832,130200002.0
2005-05-23 12:41:00,0.70808,0.70852,0.70805,0.70837,119699998.0
2005-05-23 12:42:00,0.70857,0.70868,0.7082,0.70825,95300001.0
2005-05-23 12:43:00,0.7081,0.70857,0.7081,0.70822,119300001.0
2005-05-23 12:44:00,0.7084,0.7084,0.70787,0.70808,86199999.0
2005-05-23 12:45:00,0.70775,0.70845,0.70773,0.70812,119600001.0
2005-05-23 12:46:00,0.70768,0.70823,0.70759,0.708,129900000.0
2005-05-23 12:47:00,0.70791,0.70808,0.70769,0.70797,98800000.0
2005-05-23 12:48:00,0.70799,0.70804,0.70766,0.70767,76500000.0
2005-05-23 12:49:00,0.70784,0.70804,0.70784,0.70801,85300002.0
2005-05-23 12:50:00,0.70767,0.70802,0.70767,0.70773,76499999.0
2005-05-23 12:51:00,0.70756,0.70786,0.70737,0.70753,53300000.0
2005-05-23 12:52:00,0.70769,0.70794,0.70732,0.70747,101299998.0
2005-05-23 12:53:00,0.70762,0.70795,0.70755,0.70795,75300000.0
2005-05-23 12:54:00,0.70783,0.70793,0.70747,0.70793,145199997.0
2005-05-23 12:55:00,0.70755,0.70823,0.70755,0.70787,130700001.0
2005-05-23 12:56:00,0.70753,0.70803,0.7075,0.70789,120099999.0
2005-05-23 12:57:00,0.7077,0.70794,0.70765,0.70781,57700000.0
2005-05-23 12:58:00,0.70785,0.70793,0.70742,0.70763,124599996.0
2005-05-23 12:59:00,0.70764,0.70772,0.70734,0.70761,101200000.0
2005-05-23 13:00:00,0.70751,0.70781,0.70738,0.70754,75200001.0
2005-05-23 13:01:00,0.70775,0.70784,0.70751,0.70766,89600002.0
2005-05-23 13:02:00,0.70733,0.70759,0.70726,0.70759,119899999.0
2005-05-23 13:03:00,0.70771,0.70773,0.70723,0.70755,120400001.0
2005-05-23 13:04:00,0.70755,0.7078,0.70733,0.7078,141899998.0
2005-05-23 13:05:00,0.70763,0.70767,0.70727,0.70727,104199998.0
2005-05-23 13:06:00,0.70757,0.7078,0.70738,0.70756,78599999.0
2005-05-23 13:07:00,0.70724,0.7078,0.70724,0.70779,112200000.0
2005-05-23 13:08:00,0.70749,0.70769,0.70735,0.70735,101800000.0
2005-05-23 13:09:00,0.7078,0.70784,0.70749,0.70749,127699999.0
2005-05-23 13:10:00,0.70795,0.70804,0.70754,0.70765,125199998.0
2005-05-23 13:11:00,0.70736,0.70786,0.70736,0.70754,102200001.0
2005-05-23 13:12:00,0.70744,0.70774,0.70732,0.70774,138700000.0
2005-05-23 13:13:00,0.70766,0.70773,0.70732,0.70736,119300001.0
2005-05-23 13:14:00,0.70725,0.70772,0.70725,0.70772,79300001.0
2005-05-23 13:15:00,0.70758,0.70781,0.70758,0.70777,85800000.0
2005-05-23 13:16:00,0.70782,0.70789,0.70751,0.70771,130599999.0
2005-05-23 13:17:00,0.70761,0.70789,0.70756,0.70758,94400000.0
2005-05-23 13:18:00,0.70765,0.70781,0.70753,0.70753,78900000.0
2005-05-23 13:19:00,0.70805,0.70805,0.7076,0.70782,61700000.0
2005-05-23 13:20:00,0.70796,0.70796,0.70753,0.70755,93099999.0
2005-05-23 13:21:00,0.70764,0.70781,0.7076,0.70773,132300002.0
2005-05-23 13:22:00,0.70791,0.70807,0.70742,0.70768,98700002.0
2005-05-23 13:23:00,0.70763,0.70785,0.7074,0.70777,115300000.0
2005-05-23 13:24:00,0.70771,0.70779,0.70727,0.70744,119900000.0
2005-05-23 13:25:00,0.70769,0.70772,0.70732,0.70735,100599999.0
2005-05-23 13:26:00,0.70742,0.70763,0.7071,0.70739,86800001.0
2005-05-23 13:27:00,0.7073,0.70744,0.70718,0.70718,132699999.0
2005-05-23 13:28:00,0.70745,0.70754,0.70719,0.70724,98600001.0
2005-05-23 13:29:00,0.70745,0.70758,0.70736,0.70755,103099998.0
2005-05-23 13:30:00,0.70738,0.70749,0.70714,0.70724,113700000.0
2005-05-23 13:31:00,0.70738,0.70781,0.70734,0.70766,86599998.0
2005-05-23 13:32:00,0.70751,0.70751,0.70721,0.70721,91800002.0
2005-05-23 13:33:00,0.70714,0.70746,0.70714,0.7072,116200002.0
2005-05-23 13:34:00,0.70712,0.70763,0.70712,0.70742,111699999.0
2005-05-23 13:35:00,0.7071,0.70759,0.7071,0.70746,74399999.0
2005-05-23 13:36:00,0.70725,0.70748,0.70713,0.7074,86799999.0
2005-05-23 13:37:00,0.70739,0.70748,0.70727,0.70729,82900000.0
2005-05-23 13:38:00,0.70735,0.70757,0.70724,0.70745,79300000.0
2005-05-23 13:39:00,0.70733,0.70759,0.70719,0.7074,68500000.0
2005-05-23 13:40:00,0.70739,0.7075,0.70712,0.70733,140199996.0
2005-05-23 13:41:00,0.70737,0.7076,0.70703,0.70751,117700000.0
2005-05-23 13:42:00,0.70749,0.70768,0.70703,0.70703,80600000.0
2005-05-23 13:43:00,0.70728,0.70789,0.70719,0.70735,118000001.0
2005-05-23 13:44:00,0.70734,0.70763,0.70714,0.70734,152200001.0
2005-05-23 13:45:00,0.70741,0.70762,0.70725,0.70737,124199999.0
2005-05-23 13:46:00,0.70745,0.70776,0.70732,0.70767,44300000.0
2005-05-23 13:47:00,0.70777,0.70794,0.70738,0.70738,72500001.0
2005-05-23 13:48:00,0.7074,0.70792,0.7074,0.7077,56399999.0
2005-05-23 13:49:00,0.70767,0.708,0.70754,0.70776,157700002.0
2005-05-23 13:50:00,0.70754,0.70775,0.70723,0.70746,104500002.0
2005-05-23 13:51:00,0.70722,0.70804,0.70722,0.70804,80100001.0
2005-05-23 13:52:00,0.70784,0.70788,0.70748,0.7077,54199999.0
2005-05-23 13:53:00,0.70779,0.70793,0.70753,0.70767,122499999.0
2005-05-23 13:54:00,0.70758,0.70796,0.70745,0.70765,140600001.0
2005-05-23 13:55:00,0.70774,0.70786,0.70734,0.70741,122800002.0
2005-05-23 13:56:00,0.70759,0.70776,0.70742,0.70747,148400000.0
2005-05-23 13:57:00,0.70775,0.70795,0.70757,0.70757,81300000.0
2005-05-23 13:58:00,0.7076,0.70775,0.7074,0.7076,81200000.0
2005-05-23 13:59:00,0.7074,0.70751,0.70712,0.70712,79499999.0
2005-05-23 14:00:00,0.70723,0.70735,0.70696,0.70698,133999999.0
2005-05-23 14:01:00,0.70734,0.70752,0.70709,0.7072,75500000.0
2005-05-23 14:02:00,0.70699,0.70753,0.70699,0.70742,129700001.0
2005-05-23 14:03:00,0.70708,0.70765,0.70701,0.7073,90900001.0
2005-05-23 14:04:00,0.70715,0.70773,0.70706,0.70773,77500000.0
2005-05-23 14:05:00,0.70767,0.70767,0.707,0.70714,112999999.0
2005-05-23 14:06:00,0.70742,0.70742,0.70701,0.70713,106300002.0
2005-05-23 14:07:00,0.70739,0.70758,0.70704,0.70722,139699998.0
2005-05-23 14:08:00,0.70729,0.70761,0.70729,0.70754,73600002.0
2005-05-23 14:09:00,0.70751,0.70772,0.7072,0.70772,88800000.0
2005-05-23 14:10:00,0.7077,0.7077,0.70745,0.70753,56399999.0
2005-05-23 14:11:00,0.70759,0.70771,0.70737,0.70753,89500001.0
2005-05-23 14:12:00,0.70735,0.70755,0.70704,0.70732,89200000.0
2005-05-23 14:13:00,0.70721,0.70736,0.70709,0.7073,146700000.0
2005-05-23 14:14:00,0.70721,0.70744,0.70711,0.70725,107899999.0
2005-05-23 14:15:00,0.70717,0.70743,0.70707,0.70733,118400000.0
2005-05-23 14:16:00,0.70724,0.70744,0.70711,0.70723,78799999.0
2005-05-23 14:17:00,0.70746,0.70748,0.70722,0.70722,91999998.0
2005-05-23 14:18:00,0.7074,0.70755,0.70712,0.70734,124099999.0
2005-05-23 14:19:00,0.70731,0.70756,0.7072,0.70736,118400000.0
2005-05-23 14:20:00,0.70718,0.70751,0.70704,0.70741,95199999.0
2005-05-23 14:21:00,0.70731,0.70733,0.70712,0.70731,64000000.0
2005-05-23 14:22:00,0.7075,0.70768,0.70728,0.70733,114100002.0
2005-05-23 14:23:00,0.7072,0.70749,0.7071,0.70737,91899999.0
2005-05-23 14:24:00,0.7071,0.70753,0.70702,0.70732,109800001.0
2005-05-23 14:25:00,0.7073,0.70748,0.70717,0.70718,152999999.0
2005-05-23 14:26:00,0.70705,0.70752,0.70705,0.70746,120999999.0
2005-05-23 14:27:00,0.70748,0.70754,0.70729,0.70753,96100000.0
2005-05-23 14:28:00,0.70756,0.70765,0.70747,0.70759,74300000.0
2005-05-23 14:29:00,0.70738,0.70765,0.70714,0.70745,77200000.0
2005-05-23 14:30:00,0.70743,0.70769,0.70719,0.70759,132500000.0
2005-05-23 14:31:00,0.70749,0.70761,0.70723,0.7073,126700001.0
2005-05-23 14:32:00,0.70737,0.7075,0.70725,0.70725,63600000.0
2005-05-23 14:33:00,0.7073,0.70755,0.70717,0.70723,87200000.0
2005-05-23 14:34:00,0.70767,0.70773,0.70699,0.70717,137600000.0
2005-05-23 14:35:00,0.70719,0.70768,0.70717,0.70717,163200000.0
2005-05-23 14:36:00,0.70762,0.70775,0.70722,0.70722,80699999.0
2005-05-23 14:37:00,0.70714,0.70766,0.70714,0.70734,130400000.0
2005-05-23 14:38:00,0.70751,0.70761,0.70735,0.70753,89700000.0
2005-05-23 14:39:00,0.70728,0.70767,0.70726,0.70733,172799996.0
2005-05-23 14:40:00,0.7076,0.70775,0.70729,0.70729,113000000.0
2005-05-23 14:41:00,0.70748,0.70771,0.70748,0.70761,57600000.0
2005-05-23 14:42:00,0.70745,0.70818,0.70742,0.70818,149200002.0
2005-05-23 14:43:00,0.70788,0.70821,0.70775,0.70816,58100000.0
2005-05-23 14:44:00,0.70791,0.70813,0.7078,0.70797,76800000.0
2005-05-23 14:45:00,0.70777,0.70875,0.70774,0.70825,123500000.0
2005-05-23 14:46:00,0.70832,0.70838,0.7078,0.7081,156000001.0
2005-05-23 14:47:00,0.70824,0.70839,0.70753,0.70818,104600000.0
2005-05-23 14:48:00,0.70847,0.70862,0.70766,0.70766,106200001.0
2005-05-23 14:49:00,0.70762,0.70785,0.70762,0.70785,146300001.0
2005-05-23 14:50:00,0.70812,0.70833,0.70781,0.70823,109600000.0
2005-05-23 14:51:00,0.7079,0.70828,0.70777,0.70808,124300001.0
2005-05-23 14:52:00,0.708,0.70815,0.70789,0.70805,112399998.0
2005-05-23 14:53:00,0.7082,0.70835,0.70789,0.70796,172600003.0
2005-05-23 14:54:00,0.70793,0.70815,0.70781,0.70793,125800000.0
2005-05-23 14:55:00,0.70793,0.70819,0.70793,0.70802,105999999.0
2005-05-23 14:56:00,0.70793,0.70833,0.7079,0.70807,118499998.0
2005-05-23 14:57:00,0.70798,0.70824,0.70788,0.70821,149899998.0
2005-05-23 14:58:00,0.708,0.70806,0.70755,0.70755,112700001.0
2005-05-23 14:59:00,0.70771,0.70809,0.70762,0.70779,82100000.0
2005-05-23 15:00:00,0.70766,0.70816,0.70763,0.70816,78300000.0
2005-05-23 15:01:00,0.70825,0.70829,0.70781,0.70795,78100000.0
2005-05-23 15:02:00,0.70809,0.70829,0.7078,0.7078,109000001.0
2005-05-23 15:03:00,0.70807,0.70819,0.70762,0.70776,79299999.0
2005-05-23 15:04:00,0.70753,0.708,0.70742,0.70778,73799999.0
2005-05-23 15:05:00,0.70777,0.70798,0.70769,0.7078,201099995.0
2005-05-23 15:06:00,0.70794,0.70797,0.70763,0.70786,179199998.0
2005-05-23 15:07:00,0.7078,0.70799,0.70772,0.70782,104700000.0
2005-05-23 15:08:00,0.70771,0.70791,0.7076,0.70767,172500001.0
2005-05-23 15:09:00,0.70811,0.70818,0.70761,0.70775,110100000.0
2005-05-23 15:10:00,0.7077,0.70788,0.70759,0.7077,101500000.0
2005-05-23 15:11:00,0.70779,0.70793,0.70755,0.7078,147099998.0
2005-05-23 15:12:00,0.70797,0.70806,0.70774,0.70793,88500000.0
2005-05-23 15:13:00,0.70804,0.7081,0.70759,0.7078,147200000.0
2005-05-23 15:14:00,0.70805,0.70805,0.70757,0.70775,76100000.0
2005-05-23 15:15:00,0.70768,0.70808,0.70749,0.70802,82800001.0
2005-05-23 15:16:00,0.70778,0.70788,0.70763,0.70775,133400001.0
2005-05-23 15:17:00,0.70765,0.70813,0.70761,0.7079,123399999.0
2005-05-23 15:18:00,0.70786,0.7081,0.70772,0.70773,129799998.0
2005-05-23 15:19:00,0.70816,0.70816,0.70773,0.70794,117000001.0
2005-05-23 15:20:00,0.70779,0.70799,0.70767,0.70795,94799997.0
2005-05-23 15:21:00,0.70807,0.70821,0.70766,0.70768,71300000.0
2005-05-23 15:22:00,0.70777,0.70833,0.70766,0.70827,192900004.0
2005-05-23 15:23:00,0.70814,0.70824,0.70784,0.70799,96700000.0
2005-05-23 15:24:00,0.70823,0.70823,0.7077,0.70772,193900004.0
2005-05-23 15:25:00,0.70773,0.70811,0.70763,0.70795,97200000.0
2005-05-23 15:26:00,0.70781,0.70811,0.70765,0.70772,92399999.0
2005-05-23 15:27:00,0.70769,0.70818,0.70769,0.70803,53300000.0
2005-05-23 15:28:00,0.70763,0.70809,0.70763,0.70792,101799999.0
2005-05-23 15:29:00,0.70778,0.70825,0.70778,0.70811,101699999.0
2005-05-23 15:30:00,0.70815,0.70827,0.70787,0.70794,80300000.0
2005-05-23 15:31:00,0.708,0.70841,0.70797,0.70825,97000000.0
2005-05-23 15:32:00,0.7081,0.70834,0.70795,0.70818,98700001.0
2005-05-23 15:33:00,0.70786,0.70842,0.70786,0.70819,126599998.0
2005-05-23 15:34:00,0.70819,0.70834,0.70787,0.70803,147300001.0
2005-05-23 15:35:00,0.70818,0.70836,0.70806,0.70831,109699999.0
2005-05-23 15:36:00,0.70843,0.7085,0.70819,0.70831,111000000.0
2005-05-23 15:37:00,0.70834,0.70851,0.70815,0.70839,81900000.0
2005-05-23 15:38:00,0.70815,0.70848,0.70815,0.70834,92999999.0
2005-05-23 15:39:00,0.70842,0.70851,0.70807,0.70808,66200000.0
2005-05-23 15:40:00,0.70818,0.70861,0.70785,0.70785,132399999.0
2005-05-23 15:41:00,0.70833,0.70833,0.70794,0.70805,40500000.0
2005-05-23 15:42:00,0.70826,0.70834,0.70799,0.70825,119999999.0
2005-05-23 15:43:00,0.70843,0.70848,0.7079,0.70818,74900001.0
2005-05-23 15:44:00,0.70826,0.70843,0.70816,0.7082,95800001.0
2005-05-23 15:45:00,0.70867,0.70868,0.70817,0.70817,85199999.0
2005-05-23 15:46:00,0.70813,0.70833,0.70813,0.70827,85299998.0
2005-05-23 15:47:00,0.70818,0.70838,0.70807,0.70809,140200001.0
2005-05-23 15:48:00,0.70822,0.70841,0.70787,0.70798,178099998.0
2005-05-23 15:49:00,0.70812,0.70828,0.70773,0.7078,140400001.0
2005-05-23 15:50:00,0.70777,0.70803,0.70765,0.70785,179999999.0
2005-05-23 15:51:00,0.70768,0.70798,0.70746,0.70798,54400000.0
2005-05-23 15:52:00,0.70771,0.70799,0.70758,0.70791,68700000.0
2005-05-23 15:53:00,0.70806,0.70827,0.70786,0.70805,67100000.0
2005-05-23 15:54:00,0.70811,0.70855,0.70791,0.70829,159200001.0
2005-05-23 15:55:00,0.70839,0.70856,0.70792,0.70813,121100000.0
2005-05-23 15:56:00,0.70787,0.70831,0.70787,0.70824,125700000.0
2005-05-23 15:57:00,0.70816,0.7083,0.70802,0.70815,116500001.0
2005-05-23 15:58:00,0.70783,0.70837,0.70783,0.70814,74900000.0
2005-05-23 15:59:00,0.70817,0.7084,0.70793,0.70807,121999999.0
2005-05-23 16:00:00,0.70812,0.70831,0.70785,0.7083,166199999.0
2005-05-23 16:01:00,0.70813,0.70852,0.70811,0.70815,184299996.0
2005-05-23 16:02:00,0.70804,0.7084,0.70794,0.70794,136100000.0
2005-05-23 16:03:00,0.70819,0.70836,0.70803,0.70816,76600000.0
2005-05-23 16:04:00,0.70813,0.70834,0.70799,0.70825,210000002.0
2005-05-23 16:05:00,0.70823,0.70834,0.708,0.70809,134400000.0
2005-05-23 16:06:00,0.70805,0.70847,0.70799,0.70847,74600000.0
2005-05-23 16:07:00,0.70833,0.70845,0.70815,0.70829,107900000.0
2005-05-23 16:08:00,0.70839,0.70855,0.70804,0.70824,118399998.0
2005-05-23 16:09:00,0.70832,0.70847,0.70801,0.70839,115999999.0
2005-05-23 16:10:00,0.70828,0.70838,0.70797,0.70802,70100000.0
2005-05-23 16:11:00,0.70838,0.70841,0.70812,0.70814,84500000.0
2005-05-23 16:12:00,0.70806,0.70839,0.70803,0.70832,122000000.0
2005-05-23 16:13:00,0.70821,0.70856,0.70808,0.70856,96899997.0
2005-05-23 16:14:00,0.70827,0.70843,0.70809,0.70819,130700001.0
2005-05-23 16:15:00,0.70803,0.70835,0.70794,0.70815,153299999.0
2005-05-23 16:16:00,0.70818,0.70842,0.70783,0.70793,122800000.0
2005-05-23 16:17:00,0.7081,0.70837,0.7081,0.70837,97099999.0
2005-05-23 16:18:00,0.70822,0.70849,0.70799,0.70824,69300000.0
2005-05-23 16:19:00,0.70833,0.70837,0.70808,0.70834,125000000.0
2005-05-23 16:20:00,0.70856,0.70864,0.70825,0.70854,120100001.0
2005-05-23 16:21:00,0.70841,0.70857,0.70806,0.7081,70099999.0
2005-05-23 16:22:00,0.70817,0.7088,0.70817,0.7088,98200001.0
2005-05-23 16:23:00,0.70875,0.70901,0.70855,0.70883,50800000.0
2005-05-23 16:24:00,0.70875,0.70916,0.70862,0.70902,94600000.0
2005-05-23 16:25:00,0.70904,0.70907,0.70852,0.70878,101899999.0
2005-05-23 16:26:00,0.70872,0.70889,0.70847,0.70865,71600000.0
2005-05-23 16:27:00,0.70874,0.70891,0.70851,0.70876,135499999.0
2005-05-23 16:28:00,0.70875,0.7091,0.70849,0.70855,68599998.0
2005-05-23 16:29:00,0.70895,0.709,0.70855,0.70873,86400000.0
2005-05-23 16:30:00,0.70865,0.70899,0.70862,0.70894,47999999.0
2005-05-23 16:31:00,0.70848,0.70925,0.70847,0.70925,102100002.0
2005-05-23 16:32:00,0.70907,0.70915,0.70867,0.70885,133199999.0
2005-05-23 16:33:00,0.70884,0.70909,0.70864,0.70909,144400002.0
2005-05-23 16:34:00,0.70878,0.70911,0.70869,0.70877,83800000.0
2005-05-23 16:35:00,0.70867,0.70872,0.70853,0.7086,98900002.0
2005-05-23 16:36:00,0.70865,0.70881,0.70841,0.70857,52000000.0
2005-05-23 16:37:00,0.70884,0.70899,0.70847,0.70856,126600000.0
2005-05-23 16:38:00,0.70888,0.70892,0.7084,0.7084,123400000.0
2005-05-23 16:39:00,0.70884,0.70894,0.70861,0.7087,83600001.0
2005-05-23 16:40:00,0.7084,0.70862,0.70829,0.70849,126900000.0
2005-05-23 16:41:00,0.70852,0.70875,0.70837,0.70863,92700000.0
2005-05-23 16:42:00,0.70856,0.70884,0.70837,0.70879,95499999.0
2005-05-23 16:43:00,0.70887,0.70899,0.7085,0.70884,104200000.0
2005-05-23 16:44:00,0.70888,0.70902,0.70867,0.70878,161400001.0
2005-05-23 16:45:00,0.70929,0.70929,0.70865,0.70865,78800000.0
2005-05-23 16:46:00,0.70878,0.70906,0.70865,0.70871,97600000.0
2005-05-23 16:47:00,0.70886,0.70886,0.70856,0.70867,106799999.0
2005-05-23 16:48:00,0.70857,0.70869,0.70843,0.70844,73199999.0
2005-05-23 16:49:00,0.70831,0.70864,0.70829,0.70857,121200000.0
2005-05-23 16:50:00,0.70828,0.70858,0.70825,0.70853,55899999.0
2005-05-23 16:51:00,0.70854,0.70871,0.70837,0.70852,120800000.0
2005-05-23 16:52:00,0.70867,0.70874,0.7084,0.70854,78000001.0
2005-05-23 16:53:00,0.70862,0.70886,0.70841,0.70886,121800000.0
2005-05-23 16:54:00,0.70873,0.70873,0.70809,0.70833,129899999.0
2005-05-23 16:55:00,0.70827,0.70889,0.70821,0.70885,144399998.0
2005-05-23 16:56:00,0.70857,0.70857,0.7083,0.70851,42900000.0
2005-05-23 16:57:00,0.70839,0.70861,0.7082,0.70858,134500000.0
2005-05-23 16:58:00,0.70851,0.70898,0.70851,0.70893,79100000.0
2005-05-23 16:59:00,0.70885,0.70911,0.70865,0.70901,73500000.0
2005-05-23 17:00:00,0.70878,0.70898,0.70854,0.70861,106099999.0
2005-05-23 17:01:00,0.70867,0.70883,0.70842,0.70858,75699999.0
2005-05-23 17:02:00,0.70858,0.70901,0.70841,0.70847,96500001.0
2005-05-23 17:03:00,0.7087,0.70881,0.70849,0.70873,167499998.0
2005-05-23 17:04:00,0.70853,0.70882,0.70841,0.7088,115100002.0
2005-05-23 17:05:00,0.70866,0.70913,0.7084,0.70907,118199997.0
2005-05-23 17:06:00,0.70912,0.7092,0.70834,0.70853,78000000.0
2005-05-23 17:07:00,0.70856,0.70886,0.70838,0.70886,88099999.0
2005-05-23 17:08:00,0.70872,0.70886,0.70832,0.70837,74099999.0
2005-05-23 17:09:00,0.70848,0.70893,0.70839,0.70893,83700000.0
2005-05-23 17:10:00,0.70871,0.70884,0.70848,0.70876,80699998.0
2005-05-23 17:11:00,0.70843,0.70888,0.70841,0.70875,86000000.0
2005-05-23 17:12:00,0.70858,0.70873,0.70835,0.70852,96799999.0
2005-05-23 17:13:00,0.70865,0.70875,0.7082,0.7082,80499999.0
2005-05-23 17:14:00,0.70834,0.7086,0.70824,0.70833,104500000.0
2005-05-23 17:15:00,0.70828,0.70859,0.70821,0.70843,103699999.0
2005-05-23 17:16:00,0.70832,0.70874,0.70825,0.7086,142199999.0
2005-05-23 17:17:00,0.70835,0.70864,0.70828,0.7084,175500001.0
2005-05-23 17:18:00,0.70835,0.70872,0.70813,0.70872,129100000.0
2005-05-23 17:19:00,0.70829,0.7085,0.70822,0.70826,69900000.0
2005-05-23 17:20:00,0.7085,0.70857,0.70796,0.708,91000001.0
2005-05-23 17:21:00,0.70798,0.70842,0.70798,0.70819,119600000.0
2005-05-23 17:22:00,0.70779,0.70824,0.70779,0.7081,147700000.0
2005-05-23 17:23:00,0.70802,0.70834,0.70795,0.70829,161600001.0
2005-05-23 17:24:00,0.70842,0.70844,0.70806,0.70815,84999999.0
2005-05-23 17:25:00,0.70793,0.70837,0.70783,0.70836,104900001.0
2005-05-23 17:26:00,0.7084,0.70847,0.70795,0.70821,70400000.0
2005-05-23 17:27:00,0.70816,0.7088,0.70799,0.70862,59200000.0
2005-05-23 17:28:00,0.70843,0.70882,0.70833,0.70875,65700000.0
2005-05-23 17:29:00,0.70848,0.70857,0.70832,0.70847,84899999.0
2005-05-23 17:30:00,0.70854,0.70869,0.70798,0.70806,76500000.0
2005-05-23 17:31:00,0.70825,0.7084,0.70792,0.70792,109500001.0
2005-05-23 17:32:00,0.70808,0.70833,0.70803,0.70803,77400000.0
2005-05-23 17:33:00,0.70805,0.70839,0.70788,0.70823,119600000.0
2005-05-23 17:34:00,0.70829,0.70836,0.70807,0.70807,96800000.0
2005-05-23 17:35:00,0.70806,0.70838,0.70796,0.70838,119400001.0
2005-05-23 17:36:00,0.7083,0.70859,0.70819,0.70835,87900000.0
2005-05-23 17:37:00,0.7083,0.70865,0.70824,0.70856,98200000.0
2005-05-23 17:38:00,0.70839,0.70845,0.70817,0.70842,156999999.0
2005-05-23 17:39:00,0.70839,0.7084,0.70808,0.7081,81800001.0
2005-05-23 17:40:00,0.70825,0.70839,0.70825,0.70839,120900002.0
2005-05-23 17:41:00,0.70847,0.70853,0.70788,0.70806,93200001.0
2005-05-23 17:42:00,0.70812,0.70831,0.70804,0.70827,84400001.0
2005-05-23 17:43:00,0.70824,0.70835,0.70807,0.70807,91300000.0
2005-05-23 17:44:00,0.70833,0.7084,0.70814,0.7082,110299997.0
2005-05-23 17:45:00,0.70831,0.70838,0.70796,0.70829,184100000.0
2005-05-23 17:46:00,0.70796,0.70829,0.70796,0.70807,105300000.0
2005-05-23 17:47:00,0.70818,0.7085,0.70779,0.70816,142999998.0
2005-05-23 17:48:00,0.7081,0.70844,0.70801,0.70823,91400000.0
2005-05-23 17:49:00,0.70813,0.70841,0.70805,0.70823,97399999.0
2005-05-23 17:50:00,0.70808,0.70815,0.70772,0.70808,91699999.0
2005-05-23 17:51:00,0.7081,0.70825,0.70798,0.70799,146999999.0
2005-05-23 17:52:00,0.70798,0.70833,0.70773,0.70808,89300000.0
2005-05-23 17:53:00,0.70793,0.70809,0.7078,0.70791,110899999.0
2005-05-23 17:54:00,0.70792,0.70825,0.70785,0.70825,165299998.0
2005-05-23 17:55:00,0.70807,0.7082,0.70801,0.70808,131699998.0
2005-05-23 17:56:00,0.70781,0.70851,0.70781,0.70841,98300000.0
2005-05-23 17:57:00,0.7084,0.70851,0.70815,0.70824,74800000.0
2005-05-23 17:58:00,0.70829,0.70845,0.70804,0.70824,93200000.0
2005-05-23 17:59:00,0.70838,0.70853,0.70806,0.70846,118100001.0
2005-05-23 18:00:00,0.70847,0.7086,0.70818,0.70828,63800000.0
2005-05-23 18:01:00,0.7083,0.70847,0.70816,0.70834,80400000.0
2005-05-23 18:02:00,0.70831,0.70834,0.70808,0.70813,87900000.0
2005-05-23 18:03:00,0.70829,0.70847,0.7079,0.70799,304099998.0
2005-05-23 18:04:00,0.70828,0.70838,0.70798,0.7082,168900000.0
2005-05-23 18:05:00,0.70812,0.70859,0.70809,0.70823,321199998.0
2005-05-23 18:06:00,0.70825,0.70836,0.70807,0.70812,81399999.0
2005-05-23 18:07:00,0.70851,0.70856,0.70809,0.70824,279800002.0
2005-05-23 18:08:00,0.70803,0.70837,0.70799,0.70822,140799998.0
2005-05-23 18:09:00,0.70804,0.70816,0.70751,0.70795,224399998.0
2005-05-23 18:10:00,0.70776,0.70813,0.70776,0.70803,160700002.0
2005-05-23 18:11:00,0.70797,0.70823,0.70763,0.70763,99500000.0
2005-05-23 18:12:00,0.70789,0.70817,0.70789,0.70794,128499998.0
2005-05-23 18:13:00,0.70783,0.70833,0.70783,0.70824,101299998.0
2005-05-23 18:14:00,0.7082,0.70836,0.70809,0.70836,52500000.0
2005-05-23 18:15:00,0.70828,0.70842,0.70793,0.70825,133800001.0
2005-05-23 18:16:00,0.70826,0.70826,0.70774,0.70805,324800000.0
2005-05-23 18:17:00,0.70784,0.70809,0.70772,0.70777,154899998.0
2005-05-23 18:18:00,0.70787,0.70839,0.70772,0.70817,354600001.0
2005-05-23 18:19:00,0.70798,0.70805,0.70776,0.70792,262399998.0
2005-05-23 18:20:00,0.70799,0.70807,0.70775,0.70778,110300001.0
2005-05-23 18:21:00,0.70778,0.70841,0.70773,0.70841,165200001.0
2005-05-23 18:22:00,0.70821,0.70821,0.7078,0.70796,75399999.0
2005-05-23 18:23:00,0.70822,0.70825,0.7077,0.70814,226500000.0
2005-05-23 18:24:00,0.70817,0.70844,0.70808,0.70844,213399998.0
2005-05-23 18:25:00,0.70832,0.70837,0.70796,0.70809,104300000.0
2005-05-23 18:26:00,0.7081,0.70851,0.70803,0.70844,136300001.0
2005-05-23 18:27:00,0.70856,0.70856,0.7079,0.70802,290599999.0
2005-05-23 18:28:00,0.70795,0.70829,0.70787,0.70787,187499998.0
2005-05-23 18:29:00,0.70779,0.70839,0.70779,0.70817,195499998.0
2005-05-23 18:30:00,0.7082,0.70841,0.70818,0.70835,115700000.0
2005-05-23 18:31:00,0.70843,0.70855,0.70796,0.70822,217700000.0
2005-05-23 18:32:00,0.70828,0.70839,0.70794,0.70798,71700000.0
2005-05-23 18:33:00,0.70795,0.70831,0.70782,0.70813,251899998.0
2005-05-23 18:34:00,0.70803,0.70819,0.70799,0.70806,86000000.0
2005-05-23 18:35:00,0.70803,0.70847,0.70801,0.7082,93200000.0
2005-05-23 18:36:00,0.70822,0.70843,0.70809,0.70821,200100003.0
2005-05-23 18:37:00,0.70802,0.70823,0.70787,0.70801,59000000.0
2005-05-23 18:38:00,0.70778,0.70831,0.70771,0.70798,168300000.0
2005-05-23 18:39:00,0.70779,0.70813,0.70752,0.70801,333100000.0
2005-05-23 18:40:00,0.7081,0.70814,0.70777,0.708,101200001.0
2005-05-23 18:41:00,0.70794,0.70811,0.70764,0.70776,312899997.0
2005-05-23 18:42:00,0.708,0.70806,0.70768,0.7079,116400001.0
2005-05-23 18:43:00,0.70779,0.70797,0.70746,0.70788,747600001.0
2005-05-23 18:44:00,0.70785,0.70812,0.70755,0.70772,335899997.0
2005-05-23 18:45:00,0.70764,0.70797,0.70759,0.70761,489799999.0
2005-05-23 18:46:00,0.70746,0.70804,0.70746,0.70793,134700000.0
2005-05-23 18:47:00,0.70804,0.70829,0.70773,0.70795,201700000.0
2005-05-23 18:48:00,0.70793,0.70832,0.70783,0.70789,154199999.0
2005-05-23 18:49:00,0.70775,0.70856,0.70775,0.70811,147100002.0
2005-05-23 18:50:00,0.7081,0.70864,0.70785,0.70823,93300000.0
2005-05-23 18:51:00,0.70803,0.7089,0.70803,0.7089,79600000.0
2005-05-23 18:52:00,0.70875,0.70875,0.70805,0.7081,81099999.0
2005-05-23 18:53:00,0.70824,0.70843,0.70803,0.70813,81999998.0
2005-05-23 18:54:00,0.70821,0.70839,0.70814,0.70829,89300000.0
2005-05-23 18:55:00,0.70841,0.70862,0.70826,0.70862,121299998.0
2005-05-23 18:56:00,0.7089,0.70904,0.70848,0.70895,89900000.0
2005-05-23 18:57:00,0.70899,0.709,0.70871,0.70897,101599998.0
2005-05-23 18:58:00,0.70872,0.70872,0.70822,0.70872,122800000.0
2005-05-23 18:59:00,0.7087,0.70897,0.70844,0.70844,198000001.0
2005-05-23 19:00:00,0.70823,0.70869,0.7081,0.70869,121299999.0
2005-05-23 19:01:00,0.70866,0.70879,0.70831,0.70879,74300000.0
2005-05-23 19:02:00,0.70881,0.70881,0.70843,0.70876,77499999.0
2005-05-23 19:03:00,0.70854,0.70896,0.70827,0.70848,241299999.0
2005-05-23 19:04:00,0.70861,0.70902,0.70837,0.70837,102299999.0
2005-05-23 19:05:00,0.70844,0.70872,0.7084,0.70871,96200000.0
2005-05-23 19:06:00,0.70876,0.70904,0.70876,0.70904,169000001.0
2005-05-23 19:07:00,0.70859,0.70874,0.70799,0.70799,198099998.0
2005-05-23 19:08:00,0.70816,0.70826,0.70796,0.70824,115800000.0
2005-05-23 19:09:00,0.70842,0.70842,0.70781,0.70801,136500000.0
2005-05-23 19:10:00,0.70809,0.70832,0.70778,0.70824,133500000.0
2005-05-23 19:11:00,0.70836,0.70857,0.7082,0.70856,128599999.0
2005-05-23 19:12:00,0.70867,0.70884,0.70828,0.70836,111900002.0
2005-05-23 19:13:00,0.70812,0.70854,0.70803,0.70845,71400000.0
2005-05-23 19:14:00,0.70841,0.70855,0.70816,0.70851,67600000.0
2005-05-23 19:15:00,0.70842,0.70855,0.70813,0.70854,62600000.0
2005-05-23 19:16:00,0.70867,0.70876,0.70813,0.70867,164799999.0
2005-05-23 19:17:00,0.70845,0.70866,0.70817,0.70866,85300000.0
2005-05-23 19:18:00,0.70859,0.70867,0.70824,0.70864,116799999.0
2005-05-23 19:19:00,0.70852,0.7087,0.70852,0.70869,59600000.0
2005-05-23 19:20:00,0.70865,0.70865,0.70815,0.70855,114699999.0
2005-05-23 19:21:00,0.70864,0.70883,0.70859,0.70862,187500000.0
2005-05-23 19:22:00,0.70864,0.70868,0.70822,0.70864,118799999.0
2005-05-23 19:23:00,0.70854,0.70868,0.70836,0.70836,123599997.0
2005-05-23 19:24:00,0.70876,0.70876,0.70839,0.70852,77999999.0
2005-05-23 19:25:00,0.7084,0.70871,0.70819,0.70827,111800000.0
2005-05-23 19:26:00,0.70828,0.70853,0.70817,0.70827,116100001.0
2005-05-23 19:27:00,0.70836,0.70868,0.7082,0.70842,158499999.0
2005-05-23 19:28:00,0.70857,0.70857,0.70813,0.70821,175000000.0
2005-05-23 19:29:00,0.70838,0.70849,0.70818,0.70819,75800000.0
2005-05-23 19:30:00,0.70815,0.70847,0.70805,0.7084,100599998.0
2005-05-23 19:31:00,0.70851,0.70882,0.7083,0.70882,71700001.0
2005-05-23 19:32:00,0.70889,0.70889,0.70835,0.70874,112899999.0
2005-05-23 19:33:00,0.70861,0.70865,0.70848,0.70848,114399998.0
2005-05-23 19:34:00,0.70839,0.70874,0.70832,0.70832,140999999.0
2005-05-23 19:35:00,0.70833,0.70881,0.70833,0.70881,158899998.0
2005-05-23 19:36:00,0.7084,0.70858,0.70803,0.70814,223299998.0
2005-05-23 19:37:00,0.70817,0.70845,0.70812,0.70812,98199998.0
2005-05-23 19:38:00,0.70818,0.70844,0.70805,0.7081,52300000.0
2005-05-23 19:39:00,0.70812,0.70851,0.70811,0.70837,240000001.0
2005-05-23 19:40:00,0.70844,0.70864,0.70833,0.70864,66200000.0
2005-05-23 19:41:00,0.70868,0.70868,0.70817,0.70817,101599998.0
2005-05-23 19:42:00,0.7082,0.70848,0.70816,0.70819,77200001.0
2005-05-23 19:43:00,0.70857,0.70868,0.70792,0.70796,86900000.0
2005-05-23 19:44:00,0.70815,0.7087,0.70798,0.70845,89800000.0
2005-05-23 19:45:00,0.70872,0.70888,0.70829,0.70829,48600001.0
2005-05-23 19:46:00,0.70867,0.70868,0.70812,0.7083,154099997.0
2005-05-23 19:47:00,0.70857,0.70868,0.70829,0.70833,142099998.0
2005-05-23 19:48:00,0.70842,0.7086,0.70818,0.70838,79999998.0
2005-05-23 19:49:00,0.70856,0.70866,0.70836,0.70839,73900000.0
2005-05-23 19:50:00,0.70851,0.70864,0.70822,0.70829,126199998.0
2005-05-23 19:51:00,0.70836,0.70874,0.70827,0.70849,224799999.0
2005-05-23 19:52:00,0.7084,0.70869,0.70823,0.70842,150700000.0
2005-05-23 19:53:00,0.7085,0.70863,0.70832,0.70855,85899999.0
2005-05-23 19:54:00,0.70863,0.70898,0.70859,0.70898,169600002.0
2005-05-23 19:55:00,0.70882,0.70902,0.70848,0.70858,248899999.0
2005-05-23 19:56:00,0.7086,0.70906,0.70834,0.70873,263999997.0
2005-05-23 19:57:00,0.70884,0.70893,0.70842,0.70878,115500000.0
2005-05-23 19:58:00,0.70889,0.70898,0.70867,0.70884,221599997.0
2005-05-23 19:59:00,0.70891,0.70896,0.7084,0.70867,141700001.0
2005-05-23 20:00:00,0.7088,0.70886,0.70839,0.70852,255300000.0
2005-05-23 20:01:00,0.70883,0.70901,0.70868,0.70886,152399999.0
2005-05-23 20:02:00,0.70867,0.70879,0.70841,0.70841,71099999.0
2005-05-23 20:03:00,0.70871,0.70903,0.70871,0.70889,109599999.0
2005-05-23 20:04:00,0.70872,0.70898,0.70864,0.70868,129000001.0
2005-05-23 20:05:00,0.70881,0.70887,0.70844,0.70878,179399998.0
2005-05-23 20:06:00,0.70884,0.70905,0.70871,0.70903,269499999.0
2005-05-23 20:07:00,0.7089,0.70898,0.70866,0.70872,99000000.0
2005-05-23 20:08:00,0.70879,0.70894,0.70835,0.70835,111399999.0
2005-05-23 20:09:00,0.70851,0.70904,0.70851,0.7088,156200000.0
2005-05-23 20:10:00,0.70875,0.70908,0.70859,0.70895,122700001.0
2005-05-23 20:11:00,0.70901,0.70913,0.70888,0.70897,127099999.0
2005-05-23 20:12:00,0.70873,0.70895,0.70844,0.70895,91100000.0
2005-05-23 20:13:00,0.70923,0.70923,0.70856,0.70884,83599999.0
2005-05-23 20:14:00,0.709,0.70906,0.70886,0.70896,174300000.0
2005-05-23 20:15:00,0.70858,0.70905,0.70841,0.70905,88799998.0
2005-05-23 20:16:00,0.70907,0.7094,0.70895,0.7092,408200001.0
2005-05-23 20:17:00,0.70911,0.70911,0.70866,0.70906,218099997.0
2005-05-23 20:18:00,0.70889,0.70922,0.70878,0.70922,127600001.0
2005-05-23 20:19:00,0.70888,0.7094,0.7088,0.7094,98000002.0
2005-05-23 20:20:00,0.70932,0.70932,0.70876,0.70903,65200000.0
2005-05-23 20:21:00,0.70904,0.70925,0.70885,0.70919,105399999.0
2005-05-23 20:22:00,0.70917,0.70933,0.70875,0.70875,98699999.0
2005-05-23 20:23:00,0.70861,0.70915,0.70855,0.70887,86800000.0
2005-05-23 20:24:00,0.70868,0.70915,0.70832,0.70903,101099999.0
2005-05-23 20:25:00,0.709,0.70933,0.70892,0.70892,112600000.0
2005-05-23 20:26:00,0.70897,0.70915,0.70864,0.70874,62800000.0
2005-05-23 20:27:00,0.70873,0.70912,0.70871,0.70877,101799999.0
2005-05-23 20:28:00,0.70863,0.70916,0.7086,0.70916,37800000.0
2005-05-23 20:29:00,0.70927,0.70927,0.7088,0.70898,186500000.0
2005-05-23 20:30:00,0.70885,0.70929,0.70884,0.70919,312699998.0
2005-05-23 20:31:00,0.70919,0.70919,0.7088,0.70883,215300002.0
2005-05-23 20:32:00,0.70868,0.70918,0.70868,0.70897,83400000.0
2005-05-23 20:33:00,0.70892,0.70915,0.70867,0.7087,159200001.0
2005-05-23 20:34:00,0.70883,0.70906,0.70869,0.70878,129600001.0
2005-05-23 20:35:00,0.70879,0.70899,0.70876,0.70889,112200000.0
2005-05-23 20:36:00,0.70878,0.7092,0.70865,0.70909,221500004.0
2005-05-23 20:37:00,0.70913,0.70916,0.70879,0.70916,170899999.0
2005-05-23 20:38:00,0.70918,0.70924,0.70896,0.70924,146700000.0
2005-05-23 20:39:00,0.70917,0.70917,0.70886,0.70914,61000000.0
2005-05-23 20:40:00,0.70914,0.70914,0.70868,0.709,237800002.0
2005-05-23 20:41:00,0.70913,0.70913,0.70872,0.70879,227900001.0
2005-05-23 20:42:00,0.70863,0.70896,0.70847,0.70896,72400000.0
2005-05-23 20:43:00,0.70903,0.70924,0.70891,0.70891,127300000.0
2005-05-23 20:44:00,0.70886,0.70928,0.70886,0.70903,167400000.0
2005-05-23 20:45:00,0.70885,0.70903,0.70879,0.709,150700000.0
2005-05-23 20:46:00,0.70908,0.70922,0.7088,0.70889,113499998.0
2005-05-23 20:47:00,0.70884,0.70903,0.70869,0.70869,60600000.0
2005-05-23 20:48:00,0.70882,0.70908,0.70864,0.70884,119899998.0
2005-05-23 20:49:00,0.70908,0.70918,0.70856,0.70884,113100001.0
2005-05-23 20:50:00,0.70895,0.70906,0.70863,0.70867,164800002.0
2005-05-23 20:51:00,0.70875,0.70913,0.70865,0.70891,96399999.0
2005-05-23 20:52:00,0.70866,0.7091,0.70862,0.7088,106300000.0
2005-05-23 20:53:00,0.70887,0.7091,0.70863,0.70895,307799998.0
2005-05-23 20:54:00,0.70898,0.70907,0.70871,0.70907,152700000.0
2005-05-23 20:55:00,0.70895,0.70915,0.70875,0.70915,94800001.0
2005-05-23 20:56:00,0.70904,0.70923,0.70889,0.70923,98800002.0
2005-05-23 20:57:00,0.70901,0.70901,0.70848,0.7087,64299999.0
2005-05-23 20:58:00,0.7087,0.70912,0.7084,0.70866,285999996.0
2005-05-23 20:59:00,0.70899,0.70922,0.70859,0.7088,168500001.0
2005-05-23 21:00:00,0.70914,0.70917,0.7086,0.70896,197599999.0
2005-05-23 21:01:00,0.70884,0.7092,0.70884,0.70914,104100000.0
2005-05-23 21:02:00,0.7087,0.70919,0.70858,0.70917,109199999.0
2005-05-23 21:03:00,0.70917,0.70927,0.70903,0.70927,116299999.0
2005-05-23 21:04:00,0.70913,0.70923,0.70905,0.70915,108699999.0
2005-05-23 21:05:00,0.70926,0.70926,0.70879,0.70911,77700000.0
2005-05-23 21:06:00,0.709,0.70915,0.70878,0.70878,130499998.0
2005-05-23 21:07:00,0.70893,0.70921,0.70893,0.70915,80999998.0
2005-05-23 21:08:00,0.70919,0.7094,0.70885,0.7094,129099999.0
2005-05-23 21:09:00,0.7094,0.7094,0.7089,0.70929,156600000.0
2005-05-23 21:10:00,0.7091,0.70937,0.709,0.70925,63500001.0
2005-05-23 21:11:00,0.70919,0.70922,0.70878,0.70883,114100000.0
2005-05-23 21:12:00,0.70871,0.70924,0.70871,0.70887,138100000.0
2005-05-23 21:13:00,0.70893,0.70913,0.70878,0.70878,80699998.0
2005-05-23 21:14:00,0.70929,0.70929,0.70904,0.70907,102199999.0
2005-05-23 21:15:00,0.70899,0.70911,0.7087,0.70896,181900001.0
2005-05-23 21:16:00,0.709,0.7093,0.70887,0.70887,137799996.0
2005-05-23 21:17:00,0.70885,0.7094,0.70885,0.7094,190800000.0
2005-05-23 21:18:00,0.70941,0.70941,0.70905,0.70916,168100002.0
2005-05-23 21:19:00,0.70919,0.70938,0.70909,0.70936,97699999.0
2005-05-23 21:20:00,0.70921,0.70956,0.70894,0.70902,214400001.0
2005-05-23 21:21:00,0.70918,0.70968,0.70918,0.70965,95900000.0
2005-05-23 21:22:00,0.70974,0.70974,0.70943,0.70966,89300001.0
2005-05-23 21:23:00,0.70987,0.71016,0.70929,0.70959,139399999.0
2005-05-23 21:24:00,0.70943,0.70962,0.70921,0.7094,95700000.0
2005-05-23 21:25:00,0.70918,0.70965,0.7091,0.70933,113100000.0
2005-05-23 21:26:00,0.70941,0.70982,0.70941,0.70958,156200000.0
2005-05-23 21:27:00,0.70967,0.70978,0.70919,0.70971,141200001.0
2005-05-23 21:28:00,0.7096,0.70975,0.70923,0.70953,95100000.0
2005-05-23 21:29:00,0.70942,0.70973,0.70933,0.70964,118799999.0
2005-05-23 21:30:00,0.7096,0.70967,0.70925,0.70967,165000001.0
2005-05-23 21:31:00,0.70959,0.70959,0.70927,0.70927,89699999.0
2005-05-23 21:32:00,0.70915,0.70964,0.70913,0.70946,96800000.0
2005-05-23 21:33:00,0.70949,0.70972,0.70949,0.70965,92399998.0
2005-05-23 21:34:00,0.7098,0.70985,0.7093,0.70944,131700000.0
2005-05-23 21:35:00,0.70955,0.70983,0.70949,0.70971,201200001.0
2005-05-23 21:36:00,0.70973,0.7099,0.70925,0.70988,268100003.0
2005-05-23 21:37:00,0.70983,0.70995,0.70972,0.70995,122299999.0
2005-05-23 21:38:00,0.70989,0.70994,0.70963,0.70994,68500000.0
2005-05-23 21:39:00,0.70989,0.70993,0.70955,0.70993,82699999.0
2005-05-23 21:40:00,0.70979,0.7099,0.70915,0.70947,145699999.0
2005-05-23 21:41:00,0.70954,0.71062,0.70954,0.71011,133300001.0
2005-05-23 21:42:00,0.71012,0.71046,0.70988,0.71035,138400004.0
2005-05-23 21:43:00,0.70998,0.71022,0.70969,0.70971,95000000.0
2005-05-23 21:44:00,0.70971,0.71,0.70967,0.70996,66900001.0
2005-05-23 21:45:00,0.71004,0.71023,0.70974,0.71015,92400000.0
2005-05-23 21:46:00,0.70967,0.71014,0.70967,0.7099,118899998.0
2005-05-23 21:47:00,0.70994,0.70998,0.70967,0.7098,103400000.0
2005-05-23 21:48:00,0.70994,0.71015,0.70971,0.70983,94199999.0
2005-05-23 21:49:00,0.70998,0.71029,0.70994,0.70994,112299998.0
2005-05-23 21:50:00,0.70996,0.71014,0.70967,0.70971,50600000.0
2005-05-23 21:51:00,0.70965,0.71017,0.70963,0.70976,169200002.0
2005-05-23 21:52:00,0.71,0.71025,0.70984,0.7101,75899998.0
2005-05-23 21:53:00,0.71008,0.71023,0.70979,0.71018,54600000.0
2005-05-23 21:54:00,0.71011,0.71016,0.70984,0.71002,142000000.0
2005-05-23 21:55:00,0.70966,0.71005,0.70951,0.7097,134099997.0
2005-05-23 21:56:00,0.70988,0.71014,0.7097,0.70972,135999999.0
2005-05-23 21:57:00,0.70988,0.71035,0.70988,0.71035,181600002.0
2005-05-23 21:58:00,0.71041,0.71047,0.71006,0.71032,94199998.0
2005-05-23 21:59:00,0.71042,0.71042,0.70991,0.71021,65199999.0
2005-05-23 22:00:00,0.71043,0.71043,0.70996,0.71028,94599999.0
2005-05-23 22:01:00,0.71026,0.71031,0.70999,0.71005,130600000.0
2005-05-23 22:02:00,0.7097,0.71029,0.70949,0.71029,53300000.0
2005-05-23 22:03:00,0.71025,0.71025,0.7099,0.71002,53599999.0
2005-05-23 22:04:00,0.71002,0.71029,0.7099,0.71016,90899999.0
2005-05-23 22:05:00,0.70973,0.71054,0.70973,0.71054,147100000.0
2005-05-23 22:06:00,0.71038,0.71093,0.71029,0.71093,173699999.0
2005-05-23 22:07:00,0.71078,0.71088,0.71052,0.71064,95099999.0
2005-05-23 22:08:00,0.71087,0.71106,0.71055,0.71071,131100000.0
2005-05-23 22:09:00,0.7107,0.71082,0.71041,0.7107,131500000.0
2005-05-23 22:10:00,0.71061,0.71097,0.71048,0.71094,156400000.0
2005-05-23 22:11:00,0.71082,0.71106,0.71069,0.71075,90199999.0
2005-05-23 22:12:00,0.71045,0.71075,0.71029,0.71072,94900001.0
2005-05-23 22:13:00,0.71089,0.71089,0.71039,0.71047,90400000.0
2005-05-23 22:14:00,0.71065,0.71077,0.71018,0.71077,124299998.0
2005-05-23 22:15:00,0.7108,0.71096,0.71064,0.71079,110100000.0
2005-05-23 22:16:00,0.71037,0.71091,0.71037,0.71091,66600001.0
2005-05-23 22:17:00,0.71088,0.71088,0.71059,0.7106,104699998.0
2005-05-23 22:18:00,0.7106,0.71085,0.7106,0.71063,100000000.0
2005-05-23 22:19:00,0.71069,0.711,0.71059,0.71085,87300000.0
2005-05-23 22:20:00,0.71089,0.71099,0.71061,0.7108,94699999.0
2005-05-23 22:21:00,0.71098,0.71099,0.71061,0.71069,87900001.0
2005-05-23 22:22:00,0.71061,0.71093,0.71047,0.71076,116200000.0
2005-05-23 22:23:00,0.71102,0.71114,0.71045,0.71045,105500001.0
2005-05-23 22:24:00,0.71058,0.71117,0.71057,0.71096,249500001.0
2005-05-23 22:25:00,0.7108,0.71142,0.7108,0.71124,108900000.0
2005-05-23 22:26:00,0.71111,0.71136,0.71104,0.71136,60600000.0
2005-05-23 22:27:00,0.71104,0.71125,0.71075,0.7109,119500000.0
2005-05-23 22:28:00,0.71066,0.71133,0.71066,0.71133,99699999.0
2005-05-23 22:29:00,0.71136,0.7114,0.71078,0.71094,112100001.0
2005-05-23 22:30:00,0.71101,0.71138,0.71093,0.71133,149700000.0
2005-05-23 22:31:00,0.71127,0.71129,0.71095,0.71095,71600001.0
2005-05-23 22:32:00,0.71086,0.71119,0.71072,0.71085,59800000.0
2005-05-23 22:33:00,0.71094,0.71114,0.71079,0.71099,124000000.0
2005-05-23 22:34:00,0.71095,0.71105,0.7106,0.71089,119200001.0
2005-05-23 22:35:00,0.71082,0.71104,0.71064,0.71065,97299999.0
2005-05-23 22:36:00,0.71062,0.7108,0.71037,0.71043,152300000.0
2005-05-23 22:37:00,0.7106,0.7107,0.71032,0.71064,117500000.0
2005-05-23 22:38:00,0.71072,0.71075,0.71032,0.7107,115299998.0
2005-05-23 22:39:00,0.71087,0.71087,0.71021,0.71029,126700002.0
2005-05-23 22:40:00,0.71051,0.71068,0.71039,0.71059,101399997.0
2005-05-23 22:41:00,0.71077,0.71077,0.71042,0.71045,76600001.0
2005-05-23 22:42:00,0.71064,0.71071,0.7104,0.71047,141500000.0
2005-05-23 22:43:00,0.7101,0.71046,0.70966,0.71027,134000000.0
2005-05-23 22:44:00,0.71033,0.71049,0.70974,0.70974,165699998.0
2005-05-23 22:45:00,0.70992,0.71037,0.70983,0.71022,132700000.0
2005-05-23 22:46:00,0.71025,0.71032,0.70995,0.71025,273800004.0
2005-05-23 22:47:00,0.71019,0.71028,0.70998,0.71027,122100000.0
2005-05-23 22:48:00,0.71014,0.71034,0.71,0.71012,111400001.0
2005-05-23 22:49:00,0.71006,0.7103,0.70998,0.71027,106699999.0
2005-05-23 22:50:00,0.71025,0.71025,0.70957,0.71009,230199999.0
2005-05-23 22:51:00,0.71027,0.7103,0.70979,0.71015,172500003.0
2005-05-23 22:52:00,0.71021,0.71024,0.70989,0.71008,82200000.0
2005-05-23 22:53:00,0.71029,0.71045,0.70996,0.7101,81900002.0
2005-05-23 22:54:00,0.7101,0.71054,0.71009,0.71045,114800001.0
2005-05-23 22:55:00,0.71009,0.71051,0.71009,0.71032,166799999.0
2005-05-23 22:56:00,0.71037,0.71044,0.71004,0.71023,111900000.0
2005-05-23 22:57:00,0.71027,0.71034,0.70979,0.71013,152300000.0
2005-05-23 22:58:00,0.71006,0.71042,0.70988,0.71027,111600000.0
2005-05-23 22:59:00,0.71016,0.71047,0.70976,0.71002,132999999.0
2005-05-23 23:00:00,0.71036,0.71036,0.70978,0.71008,105200001.0
2005-05-23 23:01:00,0.71002,0.71025,0.70991,0.71022,103500001.0
2005-05-23 23:02:00,0.71039,0.71053,0.71022,0.71053,125200001.0
2005-05-23 23:03:00,0.71032,0.71037,0.71022,0.71026,169100001.0
2005-05-23 23:04:00,0.71056,0.71057,0.71027,0.71027,105200001.0
2005-05-23 23:05:00,0.71013,0.71038,0.71008,0.71015,91200000.0
2005-05-23 23:06:00,0.71004,0.7105,0.70997,0.71042,119500000.0
2005-05-23 23:07:00,0.71033,0.71038,0.71013,0.71019,90500002.0
2005-05-23 23:08:00,0.71014,0.71042,0.71006,0.71032,95700000.0
2005-05-23 23:09:00,0.71047,0.71059,0.71022,0.71024,57000000.0
2005-05-23 23:10:00,0.71005,0.71033,0.71004,0.71023,130999999.0
2005-05-23 23:11:00,0.71033,0.71064,0.71028,0.71064,180099999.0
2005-05-23 23:12:00,0.71043,0.71061,0.71025,0.71025,139500001.0
2005-05-23 23:13:00,0.71029,0.71033,0.71013,0.71021,156099999.0
2005-05-23 23:14:00,0.71038,0.71049,0.71026,0.71036,134000001.0
2005-05-23 23:15:00,0.71031,0.71048,0.71023,0.71042,77899997.0
2005-05-23 23:16:00,0.71068,0.71068,0.71042,0.71052,94800000.0
2005-05-23 23:17:00,0.71066,0.71066,0.71027,0.71041,93499999.0
2005-05-23 23:18:00,0.71064,0.71073,0.71017,0.71018,110600002.0
2005-05-23 23:19:00,0.71012,0.71052,0.71012,0.71035,54900000.0
2005-05-23 23:20:00,0.71044,0.71049,0.71019,0.7103,132399998.0
2005-05-23 23:21:00,0.71042,0.71055,0.71018,0.71048,169400001.0
2005-05-23 23:22:00,0.71041,0.71086,0.71041,0.71085,103199999.0
2005-05-23 23:23:00,0.71092,0.71099,0.71056,0.71068,79200001.0
2005-05-23 23:24:00,0.71056,0.71068,0.71024,0.7106,146200003.0
2005-05-23 23:25:00,0.71049,0.71049,0.7102,0.7102,121600001.0
2005-05-23 23:26:00,0.71025,0.71052,0.71025,0.71052,94399999.0
2005-05-23 23:27:00,0.71067,0.71067,0.71024,0.71033,86700002.0
2005-05-23 23:28:00,0.71032,0.71072,0.71025,0.71072,121500001.0
2005-05-23 23:29:00,0.71076,0.71085,0.71011,0.71026,113800001.0
2005-05-23 23:30:00,0.71035,0.71051,0.71021,0.71032,75500000.0
2005-05-23 23:31:00,0.71028,0.71053,0.71028,0.71038,86000000.0
2005-05-23 23:32:00,0.71042,0.71042,0.71006,0.71021,96400001.0
2005-05-23 23:33:00,0.71024,0.7104,0.70997,0.71026,136300000.0
2005-05-23 23:34:00,0.71035,0.71047,0.7101,0.7102,140100000.0
2005-05-23 23:35:00,0.71056,0.71056,0.71011,0.71025,135999999.0
2005-05-23 23:36:00,0.71054,0.71058,0.71019,0.71032,77300000.0
2005-05-23 23:37:00,0.71056,0.71056,0.71015,0.71015,108500001.0
2005-05-23 23:38:00,0.71044,0.71052,0.71025,0.7103,86599999.0
2005-05-23 23:39:00,0.71023,0.71039,0.71022,0.71038,108099997.0
2005-05-23 23:40:00,0.7102,0.71045,0.71012,0.71013,145799999.0
2005-05-23 23:41:00,0.71013,0.71048,0.71013,0.71029,105900001.0
2005-05-23 23:42:00,0.71024,0.71051,0.71014,0.7105,95200002.0
2005-05-23 23:43:00,0.71041,0.71062,0.71035,0.71054,101900000.0
2005-05-23 23:44:00,0.71042,0.71054,0.70981,0.70996,100000000.0
2005-05-23 23:45:00,0.71014,0.71014,0.70935,0.70939,147400001.0
2005-05-23 23:46:00,0.70956,0.70967,0.70933,0.70933,95500000.0
2005-05-23 23:47:00,0.70942,0.70965,0.70938,0.70965,98500001.0
2005-05-23 23:48:00,0.70972,0.70982,0.70964,0.70968,53200000.0
2005-05-23 23:49:00,0.7099,0.7099,0.70955,0.70968,63599999.0
2005-05-23 23:50:00,0.70977,0.70992,0.70954,0.70992,117700001.0
2005-05-23 23:51:00,0.70995,0.71,0.70968,0.70993,73600001.0
2005-05-23 23:52:00,0.70987,0.71004,0.70962,0.70985,120799997.0
2005-05-23 23:53:00,0.7099,0.70991,0.70929,0.7093,103299999.0
2005-05-23 23:54:00,0.70946,0.70974,0.70946,0.70954,86500000.0
2005-05-23 23:55:00,0.70962,0.70985,0.7096,0.70983,111600002.0
2005-05-23 23:56:00,0.70995,0.71005,0.70972,0.71004,110300002.0
2005-05-23 23:57:00,0.70996,0.7101,0.7098,0.7101,53299999.0
2005-05-23 23:58:00,0.70995,0.71012,0.70956,0.71003,150099998.0
2005-05-23 23:59:00,0.71005,0.71015,0.70973,0.70995,82100000.0
2005-05-24 00:00:00,0.71,0.71018,0.70981,0.71006,120199999.0
2005-05-24 00:01:00,0.71012,0.71019,0.70984,0.70984,93000000.0
2005-05-24 00:02:00,0.70986,0.71022,0.70983,0.71011,99000000.0
2005-05-24 00:03:00,0.70992,0.71014,0.70978,0.71014,76700001.0
2005-05-24 00:04:00,0.70975,0.71007,0.70963,0.71001,108800001.0
2005-05-24 00:05:00,0.70996,0.71011,0.7097,0.71003,107999999.0
2005-05-24 00:06:00,0.71002,0.71002,0.70971,0.70979,115199999.0
2005-05-24 00:07:00,0.70998,0.71005,0.70984,0.70995,102700000.0
2005-05-24 00:08:00,0.7098,0.7101,0.70978,0.71002,94699999.0
2005-05-24 00:09:00,0.70999,0.71016,0.70984,0.71009,103100001.0
2005-05-24 00:10:00,0.70996,0.71027,0.70982,0.71027,159400002.0
2005-05-24 00:11:00,0.7102,0.71026,0.70986,0.7099,105999999.0
2005-05-24 00:12:00,0.71004,0.71009,0.70961,0.7099,80000001.0
2005-05-24 00:13:00,0.71002,0.71011,0.70977,0.7099,117300002.0
2005-05-24 00:14:00,0.70981,0.71002,0.7097,0.71002,42800000.0
2005-05-24 00:15:00,0.70988,0.70992,0.70965,0.70968,192200002.0
2005-05-24 00:16:00,0.70984,0.71008,0.70974,0.70975,95999999.0
2005-05-24 00:17:00,0.70991,0.71016,0.70988,0.70994,83300000.0
2005-05-24 00:18:00,0.70997,0.70997,0.70949,0.70977,59099999.0
2005-05-24 00:19:00,0.70997,0.71011,0.70984,0.71002,121999999.0
2005-05-24 00:20:00,0.70995,0.71015,0.70989,0.71015,44200000.0
2005-05-24 00:21:00,0.7101,0.71014,0.70982,0.70982,46100000.0
2005-05-24 00:22:00,0.70975,0.7101,0.70975,0.70994,78099999.0
2005-05-24 00:23:00,0.71002,0.71002,0.70972,0.70972,70900000.0
2005-05-24 00:24:00,0.70973,0.71003,0.70962,0.70981,110800000.0
2005-05-24 00:25:00,0.70999,0.71003,0.7098,0.7098,88300000.0
2005-05-24 00:26:00,0.70976,0.71011,0.70972,0.70998,70699999.0
2005-05-24 00:27:00,0.70974,0.71007,0.70974,0.70982,109999999.0
2005-05-24 00:28:00,0.70967,0.71009,0.70967,0.70995,158799999.0
2005-05-24 00:29:00,0.70976,0.71022,0.70971,0.71022,85200000.0
2005-05-24 00:30:00,0.71013,0.71013,0.70972,0.70983,141899996.0
2005-05-24 00:31:00,0.70976,0.71017,0.70971,0.70987,123499999.0
2005-05-24 00:32:00,0.70994,0.71009,0.70985,0.70988,91400002.0
2005-05-24 00:33:00,0.71004,0.71009,0.70956,0.7097,95699999.0
2005-05-24 00:34:00,0.70973,0.71014,0.70962,0.71014,165000001.0
2005-05-24 00:35:00,0.71019,0.7103,0.7097,0.7098,93600001.0
2005-05-24 00:36:00,0.70999,0.7102,0.70989,0.70993,68800000.0
2005-05-24 00:37:00,0.71023,0.71023,0.70997,0.71012,121099999.0
2005-05-24 00:38:00,0.71021,0.71035,0.71017,0.71035,90499999.0
2005-05-24 00:39:00,0.71023,0.71037,0.71004,0.71031,147699997.0
2005-05-24 00:40:00,0.71003,0.71017,0.70995,0.70999,90299999.0
2005-05-24 00:41:00,0.71009,0.71047,0.71009,0.71041,100499998.0
2005-05-24 00:42:00,0.71015,0.71026,0.71008,0.71009,128100000.0
2005-05-24 00:43:00,0.71016,0.71036,0.70986,0.70987,130199998.0
2005-05-24 00:44:00,0.71002,0.71014,0.70991,0.71009,118199999.0
2005-05-24 00:45:00,0.71019,0.71028,0.70988,0.70988,75600000.0
2005-05-24 00:46:00,0.70997,0.71028,0.70996,0.71028,69200001.0
2005-05-24 00:47:00,0.71039,0.71045,0.70998,0.71015,92500000.0
2005-05-24 00:48:00,0.71025,0.7104,0.7101,0.71039,81299999.0
2005-05-24 00:49:00,0.7101,0.7101,0.70937,0.70943,100900001.0
2005-05-24 00:50:00,0.70962,0.71003,0.70962,0.70995,55800000.0
2005-05-24 00:51:00,0.71016,0.71025,0.7099,0.71011,115100000.0
2005-05-24 00:52:00,0.71023,0.71032,0.70978,0.71008,112000000.0
2005-05-24 00:53:00,0.71,0.71012,0.70987,0.71012,88499997.0
2005-05-24 00:54:00,0.71017,0.71026,0.70985,0.70985,132600002.0
2005-05-24 00:55:00,0.7099,0.71004,0.70972,0.70995,108699999.0
2005-05-24 00:56:00,0.70991,0.71005,0.7098,0.71005,131100001.0
2005-05-24 00:57:00,0.71004,0.71019,0.70978,0.70979,93199999.0
2005-05-24 00:58:00,0.70991,0.71044,0.70991,0.71044,82900000.0
2005-05-24 00:59:00,0.71018,0.7103,0.71009,0.71018,107600000.0
2005-05-24 01:00:00,0.70998,0.71034,0.70988,0.70998,145099999.0
2005-05-24 01:01:00,0.70975,0.71032,0.70967,0.7102,143399999.0
2005-05-24 01:02:00,0.71016,0.71035,0.70987,0.71035,92200000.0
2005-05-24 01:03:00,0.71028,0.71028,0.70988,0.70991,69599998.0
2005-05-24 01:04:00,0.71009,0.71015,0.70993,0.70993,79199998.0
2005-05-24 01:05:00,0.70985,0.71029,0.70984,0.71012,113300001.0
2005-05-24 01:06:00,0.70991,0.7102,0.70975,0.7102,58400000.0
2005-05-24 01:07:00,0.71026,0.71041,0.7101,0.71041,83600000.0
2005-05-24 01:08:00,0.71032,0.71032,0.71008,0.71023,46500000.0
2005-05-24 01:09:00,0.71038,0.71038,0.71011,0.71025,103799999.0
2005-05-24 01:10:00,0.71001,0.71037,0.70995,0.71037,78899998.0
2005-05-24 01:11:00,0.71033,0.71033,0.71008,0.71031,102700001.0
2005-05-24 01:12:00,0.70994,0.71036,0.70988,0.71015,107499999.0
2005-05-24 01:13:00,0.71015,0.7104,0.7101,0.71021,97299999.0
2005-05-24 01:14:00,0.71009,0.71034,0.71006,0.71032,94099999.0
2005-05-24 01:15:00,0.71047,0.71047,0.70992,0.71007,137600001.0
2005-05-24 01:16:00,0.70997,0.71026,0.70979,0.7102,143800000.0
2005-05-24 01:17:00,0.71003,0.71049,0.70993,0.71047,91299999.0
2005-05-24 01:18:00,0.71025,0.71038,0.70993,0.71027,163200002.0
2005-05-24 01:19:00,0.71042,0.71056,0.70986,0.70994,95400000.0
2005-05-24 01:20:00,0.70989,0.71031,0.70985,0.71018,226800001.0
2005-05-24 01:21:00,0.71005,0.7103,0.71002,0.7103,52500001.0
2005-05-24 01:22:00,0.71021,0.71023,0.71009,0.71023,103000000.0
2005-05-24 01:23:00,0.71032,0.71045,0.71003,0.71009,111599999.0
2005-05-24 01:24:00,0.70991,0.71035,0.70991,0.71035,121000001.0
2005-05-24 01:25:00,0.71029,0.71042,0.71014,0.71036,133399999.0
2005-05-24 01:26:00,0.71019,0.71049,0.71001,0.71001,75500000.0
2005-05-24 01:27:00,0.70999,0.71033,0.70997,0.71005,60600000.0
2005-05-24 01:28:00,0.71032,0.71032,0.70998,0.71004,133199998.0
2005-05-24 01:29:00,0.70995,0.71042,0.70992,0.71032,165400000.0
2005-05-24 01:30:00,0.71046,0.7106,0.71017,0.71041,112099998.0
2005-05-24 01:31:00,0.71033,0.71069,0.71032,0.71063,155599999.0
2005-05-24 01:32:00,0.71057,0.71069,0.71017,0.71017,74500000.0
2005-05-24 01:33:00,0.71041,0.71062,0.71032,0.71054,75699999.0
2005-05-24 01:34:00,0.71042,0.71069,0.7104,0.71055,112199998.0
2005-05-24 01:35:00,0.71057,0.71068,0.71023,0.71023,95500000.0
2005-05-24 01:36:00,0.71034,0.71044,0.70999,0.71009,85200000.0
2005-05-24 01:37:00,0.71031,0.71046,0.71014,0.71014,126899998.0
2005-05-24 01:38:00,0.71024,0.71049,0.71017,0.71049,115400000.0
2005-05-24 01:39:00,0.71039,0.71058,0.71003,0.71047,68700000.0
2005-05-24 01:40:00,0.7104,0.71042,0.70989,0.71004,102799999.0
2005-05-24 01:41:00,0.71025,0.71044,0.71017,0.71025,74199999.0
2005-05-24 01:42:00,0.71024,0.71046,0.71,0.71,80200001.0
2005-05-24 01:43:00,0.7102,0.71044,0.71007,0.71027,128099999.0
2005-05-24 01:44:00,0.71021,0.71061,0.71019,0.71061,108799998.0
2005-05-24 01:45:00,0.71059,0.71059,0.71041,0.71057,53500000.0
2005-05-24 01:46:00,0.71031,0.71054,0.70999,0.71031,116600001.0
2005-05-24 01:47:00,0.71039,0.71056,0.71031,0.71041,58200000.0
2005-05-24 01:48:00,0.71031,0.71048,0.71025,0.71035,83099998.0
2005-05-24 01:49:00,0.71041,0.71053,0.71012,0.71017,88799999.0
2005-05-24 01:50:00,0.7102,0.71063,0.71012,0.71032,73000000.0
2005-05-24 01:51:00,0.71045,0.71067,0.71022,0.71022,69200000.0
2005-05-24 01:52:00,0.71015,0.71077,0.71011,0.71077,130700003.0
2005-05-24 01:53:00,0.71062,0.71068,0.71016,0.71022,88100000.0
2005-05-24 01:54:00,0.71027,0.71056,0.71027,0.71056,62699999.0
2005-05-24 01:55:00,0.71056,0.71056,0.71019,0.71037,114500001.0
2005-05-24 01:56:00,0.71061,0.71071,0.71013,0.71035,154400000.0
2005-05-24 01:57:00,0.71041,0.71056,0.71025,0.71046,103600002.0
2005-05-24 01:58:00,0.71031,0.71071,0.71017,0.7107,99100000.0
2005-05-24 01:59:00,0.71061,0.71063,0.71046,0.71054,103199999.0
2005-05-24 02:00:00,0.71059,0.71066,0.71041,0.71065,133799999.0
2005-05-24 02:01:00,0.71045,0.71065,0.7104,0.71058,116300000.0
2005-05-24 02:02:00,0.71045,0.71086,0.71041,0.71042,146699997.0
2005-05-24 02:03:00,0.71026,0.71068,0.71026,0.71053,67500000.0
2005-05-24 02:04:00,0.71045,0.71057,0.71025,0.71025,130400001.0
2005-05-24 02:05:00,0.71025,0.7107,0.71025,0.71026,126100000.0
2005-05-24 02:06:00,0.71067,0.71079,0.71029,0.71033,74399999.0
2005-05-24 02:07:00,0.71054,0.71061,0.7104,0.71045,113500001.0
2005-05-24 02:08:00,0.71042,0.71061,0.7104,0.71056,95499999.0
2005-05-24 02:09:00,0.71076,0.71076,0.71046,0.71051,140600000.0
2005-05-24 02:10:00,0.71051,0.7109,0.71042,0.7109,61799999.0
2005-05-24 02:11:00,0.7107,0.71071,0.7104,0.71053,90799999.0
2005-05-24 02:12:00,0.71057,0.71059,0.71024,0.71045,102100000.0
2005-05-24 02:13:00,0.71049,0.71063,0.71034,0.71055,122399999.0
2005-05-24 02:14:00,0.71041,0.71061,0.71031,0.71036,99199999.0
2005-05-24 02:15:00,0.71034,0.71048,0.71024,0.71031,91699998.0
2005-05-24 02:16:00,0.7105,0.71063,0.71015,0.71032,60299999.0
2005-05-24 02:17:00,0.71048,0.71059,0.71029,0.71032,98099999.0
2005-05-24 02:18:00,0.7103,0.71054,0.71029,0.71029,91599999.0
2005-05-24 02:19:00,0.71039,0.71065,0.71039,0.71053,70799999.0
2005-05-24 02:20:00,0.71079,0.71079,0.7102,0.71025,67600000.0
2005-05-24 02:21:00,0.71037,0.71059,0.71024,0.71024,80399999.0
2005-05-24 02:22:00,0.71022,0.71064,0.71021,0.71063,94300001.0
2005-05-24 02:23:00,0.71043,0.71047,0.71025,0.71033,177299999.0
2005-05-24 02:24:00,0.71036,0.71074,0.71029,0.7104,80700000.0
2005-05-24 02:25:00,0.71033,0.7106,0.71032,0.71047,119199997.0
2005-05-24 02:26:00,0.71062,0.71064,0.71035,0.71042,122499998.0
2005-05-24 02:27:00,0.71049,0.71065,0.71036,0.71055,100000000.0
2005-05-24 02:28:00,0.71039,0.71052,0.71016,0.71052,178600003.0
2005-05-24 02:29:00,0.71045,0.71051,0.71009,0.71015,67099999.0
2005-05-24 02:30:00,0.71032,0.71035,0.71007,0.71007,67000001.0
2005-05-24 02:31:00,0.71015,0.71046,0.71005,0.71043,97000000.0
2005-05-24 02:32:00,0.71034,0.71044,0.71003,0.7103,112900000.0
2005-05-24 02:33:00,0.71024,0.71039,0.71001,0.71005,104299999.0
2005-05-24 02:34:00,0.71022,0.71035,0.71015,0.71024,110799999.0
2005-05-24 02:35:00,0.71023,0.71039,0.71014,0.71014,91600000.0
2005-05-24 02:36:00,0.71026,0.71043,0.71009,0.71012,74299999.0
2005-05-24 02:37:00,0.71031,0.71046,0.71031,0.7104,66600000.0
2005-05-24 02:38:00,0.71034,0.71049,0.71015,0.71026,108200000.0
2005-05-24 02:39:00,0.7101,0.71028,0.71002,0.71019,131100000.0
2005-05-24 02:40:00,0.71027,0.71041,0.71007,0.7103,142399999.0
2005-05-24 02:41:00,0.71046,0.71059,0.71005,0.71023,130400001.0
2005-05-24 02:42:00,0.71033,0.71033,0.71004,0.71017,106000000.0
2005-05-24 02:43:00,0.71032,0.71049,0.71016,0.71024,67099998.0
2005-05-24 02:44:00,0.71018,0.71049,0.71014,0.71048,85100002.0
2005-05-24 02:45:00,0.71023,0.71054,0.7102,0.71039,157200002.0
2005-05-24 02:46:00,0.71038,0.71059,0.7102,0.71043,144200000.0
2005-05-24 02:47:00,0.71055,0.71065,0.71025,0.71025,95500000.0
2005-05-24 02:48:00,0.71018,0.71062,0.71018,0.71052,96000000.0
2005-05-24 02:49:00,0.7104,0.71068,0.71032,0.71056,111900001.0
2005-05-24 02:50:00,0.71038,0.71055,0.71022,0.71055,85600000.0
2005-05-24 02:51:00,0.71072,0.71072,0.71031,0.71042,74300000.0
2005-05-24 02:52:00,0.71036,0.71068,0.71028,0.7106,155300000.0
2005-05-24 02:53:00,0.71052,0.71059,0.71027,0.71039,146399998.0
2005-05-24 02:54:00,0.7104,0.71061,0.71014,0.71061,82599999.0
2005-05-24 02:55:00,0.7106,0.7106,0.71019,0.71019,78300000.0
2005-05-24 02:56:00,0.71036,0.71045,0.71022,0.71032,65700000.0
2005-05-24 02:57:00,0.71067,0.71067,0.71019,0.71027,94799999.0
2005-05-24 02:58:00,0.71038,0.71052,0.71015,0.71031,73300001.0
2005-05-24 02:59:00,0.71037,0.7106,0.71026,0.71052,89200000.0
2005-05-24 03:00:00,0.71024,0.71046,0.71014,0.71024,135900001.0
2005-05-24 03:01:00,0.71025,0.71045,0.71008,0.7103,76500000.0
2005-05-24 03:02:00,0.71016,0.71062,0.71008,0.71062,139900000.0
2005-05-24 03:03:00,0.71066,0.71066,0.7102,0.7102,92500000.0
2005-05-24 03:04:00,0.71024,0.71046,0.71013,0.71013,75300000.0
2005-05-24 03:05:00,0.71001,0.71029,0.70996,0.71015,107899999.0
2005-05-24 03:06:00,0.7101,0.71029,0.71,0.71029,126400000.0
2005-05-24 03:07:00,0.71045,0.7105,0.71007,0.7102,82900000.0
2005-05-24 03:08:00,0.71019,0.71027,0.70978,0.70993,139499998.0
2005-05-24 03:09:00,0.71012,0.71028,0.70934,0.70934,116200000.0
2005-05-24 03:10:00,0.70975,0.71009,0.70966,0.7099,104900000.0
2005-05-24 03:11:00,0.70989,0.71004,0.70975,0.70981,105700000.0
2005-05-24 03:12:00,0.70992,0.70992,0.70949,0.70976,82399999.0
2005-05-24 03:13:00,0.7096,0.70998,0.70959,0.70998,125600000.0
2005-05-24 03:14:00,0.71012,0.71012,0.70976,0.70983,154000001.0
2005-05-24 03:15:00,0.71019,0.71035,0.70976,0.70984,64500000.0
2005-05-24 03:16:00,0.71037,0.71038,0.70973,0.70973,76600001.0
2005-05-24 03:17:00,0.70968,0.71016,0.70967,0.70992,128900001.0
2005-05-24 03:18:00,0.70992,0.71018,0.70985,0.71004,68600000.0
2005-05-24 03:19:00,0.70973,0.71014,0.70965,0.70986,104900001.0
2005-05-24 03:20:00,0.70969,0.71015,0.70969,0.70998,133900002.0
2005-05-24 03:21:00,0.71008,0.71017,0.70955,0.7097,140200000.0
2005-05-24 03:22:00,0.70983,0.71016,0.70976,0.70986,136899999.0
2005-05-24 03:23:00,0.70975,0.71015,0.70975,0.71004,69200000.0
2005-05-24 03:24:00,0.70981,0.71028,0.70969,0.71028,74799999.0
2005-05-24 03:25:00,0.71033,0.71033,0.70975,0.70988,109899999.0
2005-05-24 03:26:00,0.71001,0.71031,0.70974,0.70974,79400001.0
2005-05-24 03:27:00,0.70999,0.71035,0.70986,0.71035,96099998.0
2005-05-24 03:28:00,0.71013,0.71013,0.70981,0.70988,83700000.0
2005-05-24 03:29:00,0.7101,0.7103,0.70988,0.7103,107099999.0
2005-05-24 03:30:00,0.71036,0.71037,0.70989,0.70989,204300004.0
2005-05-24 03:31:00,0.7099,0.71031,0.70961,0.71031,121999999.0
2005-05-24 03:32:00,0.71027,0.71027,0.70995,0.71017,70000000.0
2005-05-24 03:33:00,0.7101,0.7102,0.70989,0.70989,135800001.0
2005-05-24 03:34:00,0.71007,0.7102,0.70993,0.71001,95699999.0
2005-05-24 03:35:00,0.70995,0.71004,0.70988,0.71,67100001.0
2005-05-24 03:36:00,0.71007,0.71012,0.70984,0.70988,112400000.0
2005-05-24 03:37:00,0.70992,0.71026,0.70992,0.70995,97000000.0
2005-05-24 03:38:00,0.70983,0.71018,0.70981,0.71018,102399999.0
2005-05-24 03:39:00,0.71018,0.71018,0.70975,0.70985,80400000.0
2005-05-24 03:40:00,0.70981,0.71008,0.70981,0.70997,115900000.0
2005-05-24 03:41:00,0.7099,0.71023,0.70989,0.71023,150399998.0
2005-05-24 03:42:00,0.71017,0.71027,0.70978,0.71006,133800002.0
2005-05-24 03:43:00,0.70956,0.71002,0.70954,0.70996,165999998.0
2005-05-24 03:44:00,0.70999,0.71004,0.7096,0.70965,142100000.0
2005-05-24 03:45:00,0.70973,0.70994,0.70954,0.70992,105500000.0
2005-05-24 03:46:00,0.70975,0.70984,0.70937,0.70958,54900000.0
2005-05-24 03:47:00,0.70984,0.70998,0.7096,0.70971,164899997.0
2005-05-24 03:48:00,0.70958,0.70997,0.70955,0.70997,133299999.0
2005-05-24 03:49:00,0.70984,0.71011,0.70966,0.7101,77200000.0
2005-05-24 03:50:00,0.7101,0.71014,0.7097,0.70982,50300000.0
2005-05-24 03:51:00,0.71014,0.71022,0.70984,0.70984,40400000.0
2005-05-24 03:52:00,0.70999,0.70999,0.70963,0.70968,82700000.0
2005-05-24 03:53:00,0.7098,0.71021,0.7098,0.70997,66200000.0
2005-05-24 03:54:00,0.70978,0.71028,0.70971,0.71028,105700000.0
2005-05-24 03:55:00,0.71014,0.71014,0.70979,0.70993,113800000.0
2005-05-24 03:56:00,0.70994,0.71009,0.70971,0.71002,110999999.0
2005-05-24 03:57:00,0.71011,0.71019,0.70982,0.70982,160200000.0
2005-05-24 03:58:00,0.70979,0.71012,0.70967,0.70992,109300002.0
2005-05-24 03:59:00,0.70981,0.71017,0.70972,0.70999,53800000.0
2005-05-24 04:00:00,0.71009,0.71009,0.70962,0.70972,88999999.0
2005-05-24 04:01:00,0.70969,0.70986,0.70949,0.70979,126400000.0
2005-05-24 04:02:00,0.71007,0.71007,0.70975,0.70983,99599999.0
2005-05-24 04:03:00,0.70983,0.71008,0.70976,0.70989,119500000.0
2005-05-24 04:04:00,0.70999,0.71012,0.70977,0.70982,70500000.0
2005-05-24 04:05:00,0.70995,0.71014,0.70978,0.71007,61500000.0
2005-05-24 04:06:00,0.71013,0.71017,0.70984,0.70984,159300000.0
2005-05-24 04:07:00,0.70978,0.70999,0.70966,0.70988,109099999.0
2005-05-24 04:08:00,0.71039,0.71039,0.70972,0.70973,89600001.0
2005-05-24 04:09:00,0.71008,0.71018,0.70982,0.70982,188700001.0
2005-05-24 04:10:00,0.70985,0.70998,0.70966,0.70982,137600004.0
2005-05-24 04:11:00,0.70986,0.71005,0.70983,0.70997,64600000.0
2005-05-24 04:12:00,0.70982,0.71008,0.70973,0.71001,70100001.0
2005-05-24 04:13:00,0.71011,0.71013,0.70978,0.70992,96499999.0
2005-05-24 04:14:00,0.70987,0.71024,0.70977,0.70978,156099999.0
2005-05-24 04:15:00,0.70988,0.71034,0.70988,0.71013,89100001.0
2005-05-24 04:16:00,0.71004,0.71019,0.70989,0.70998,113500000.0
2005-05-24 04:17:00,0.70993,0.71028,0.70989,0.7101,163099997.0
2005-05-24 04:18:00,0.71018,0.71063,0.71011,0.71063,154800001.0
2005-05-24 04:19:00,0.71068,0.71068,0.71002,0.71036,122000000.0
2005-05-24 04:20:00,0.7104,0.71046,0.71023,0.71023,109200000.0
2005-05-24 04:21:00,0.71026,0.71065,0.71016,0.71045,121900001.0
2005-05-24 04:22:00,0.71034,0.71053,0.7102,0.71021,79000000.0
2005-05-24 04:23:00,0.71021,0.7105,0.71006,0.71024,158899999.0
2005-05-24 04:24:00,0.71009,0.71035,0.71007,0.71021,63600000.0
2005-05-24 04:25:00,0.71017,0.71053,0.70996,0.71033,143399999.0
2005-05-24 04:26:00,0.71061,0.71061,0.71017,0.7102,132600000.0
2005-05-24 04:27:00,0.71051,0.71057,0.71017,0.71027,138300000.0
2005-05-24 04:28:00,0.7105,0.71056,0.71027,0.71056,125300000.0
2005-05-24 04:29:00,0.71069,0.71069,0.71023,0.71027,103000001.0
2005-05-24 04:30:00,0.71045,0.71049,0.71005,0.7101,124099998.0
2005-05-24 04:31:00,0.71002,0.71055,0.71002,0.71041,151400000.0
2005-05-24 04:32:00,0.71021,0.71064,0.71021,0.71058,134599999.0
2005-05-24 04:33:00,0.71041,0.7106,0.71027,0.71046,88800002.0
2005-05-24 04:34:00,0.71024,0.71062,0.71017,0.71038,108500000.0
2005-05-24 04:35:00,0.71018,0.71052,0.7101,0.71052,92500001.0
2005-05-24 04:36:00,0.71051,0.71056,0.71018,0.71033,119200000.0
2005-05-24 04:37:00,0.71051,0.71052,0.71034,0.71044,76900000.0
2005-05-24 04:38:00,0.71043,0.71052,0.71011,0.71052,71199999.0
2005-05-24 04:39:00,0.71057,0.71062,0.70994,0.71,133900000.0
2005-05-24 04:40:00,0.71019,0.71036,0.71007,0.71033,98200000.0
2005-05-24 04:41:00,0.71042,0.71049,0.70996,0.71012,128999999.0
2005-05-24 04:42:00,0.71027,0.7104,0.71,0.71018,124900000.0
2005-05-24 04:43:00,0.71004,0.71047,0.70999,0.71023,84600001.0
2005-05-24 04:44:00,0.71025,0.71034,0.7099,0.71,94700001.0
2005-05-24 04:45:00,0.71025,0.7104,0.71021,0.71037,137100003.0
2005-05-24 04:46:00,0.71047,0.71047,0.71016,0.71033,117599999.0
2005-05-24 04:47:00,0.71045,0.7105,0.71015,0.71036,103399998.0
2005-05-24 04:48:00,0.71033,0.71049,0.71012,0.71032,81700000.0
2005-05-24 04:49:00,0.71015,0.7104,0.70999,0.71015,73400000.0
2005-05-24 04:50:00,0.71014,0.71066,0.7101,0.71066,92399998.0
2005-05-24 04:51:00,0.71056,0.71056,0.71003,0.71003,65700000.0
2005-05-24 04:52:00,0.7103,0.71043,0.71015,0.71015,38000000.0
2005-05-24 04:53:00,0.71026,0.71063,0.71023,0.71057,120100002.0
2005-05-24 04:54:00,0.71034,0.71053,0.71024,0.71024,112099999.0
2005-05-24 04:55:00,0.71071,0.71079,0.71034,0.71034,96199998.0
2005-05-24 04:56:00,0.71028,0.71074,0.71028,0.71042,80499999.0
2005-05-24 04:57:00,0.71086,0.71086,0.71025,0.71027,94299999.0
2005-05-24 04:58:00,0.71042,0.71061,0.71037,0.71039,99200000.0
2005-05-24 04:59:00,0.71055,0.71063,0.71032,0.71063,125699998.0
2005-05-24 05:00:00,0.71054,0.71066,0.71035,0.71059,110000001.0
2005-05-24 05:01:00,0.71069,0.71076,0.71016,0.71037,94200000.0
2005-05-24 05:02:00,0.7105,0.71056,0.71015,0.71018,60700000.0
2005-05-24 05:03:00,0.71039,0.71054,0.71015,0.71027,112399999.0
2005-05-24 05:04:00,0.71038,0.71065,0.71015,0.71039,164900000.0
2005-05-24 05:05:00,0.71036,0.71052,0.71013,0.71052,93099999.0
2005-05-24 05:06:00,0.71044,0.71055,0.7101,0.71018,114400000.0
2005-05-24 05:07:00,0.71019,0.71059,0.71019,0.71035,86300000.0
2005-05-24 05:08:00,0.71024,0.71068,0.71014,0.71036,75000000.0
2005-05-24 05:09:00,0.71043,0.71065,0.71043,0.71063,68600000.0
2005-05-24 05:10:00,0.71038,0.71069,0.7102,0.71056,121100001.0
2005-05-24 05:11:00,0.7106,0.7107,0.7102,0.71032,59200000.0
2005-05-24 05:12:00,0.71022,0.71061,0.71021,0.7104,83300000.0
2005-05-24 05:13:00,0.71036,0.71044,0.70994,0.71007,90800000.0
2005-05-24 05:14:00,0.71025,0.71039,0.71011,0.71012,76100001.0
2005-05-24 05:15:00,0.71026,0.71069,0.71026,0.71055,63799999.0
2005-05-24 05:16:00,0.71026,0.71055,0.71023,0.71038,94000001.0
2005-05-24 05:17:00,0.71031,0.71073,0.71027,0.71062,88100000.0
2005-05-24 05:18:00,0.71036,0.71082,0.71026,0.71082,65699999.0
2005-05-24 05:19:00,0.71044,0.71088,0.71044,0.71088,65400000.0
2005-05-24 05:20:00,0.71067,0.71085,0.71048,0.71085,126799999.0
2005-05-24 05:21:00,0.71082,0.71082,0.71036,0.71068,112900000.0
2005-05-24 05:22:00,0.71056,0.71085,0.71028,0.71085,198000000.0
2005-05-24 05:23:00,0.71084,0.71084,0.71052,0.71071,163699998.0
2005-05-24 05:24:00,0.71074,0.71077,0.71049,0.71077,102599998.0
2005-05-24 05:25:00,0.71065,0.71067,0.71044,0.71054,103100000.0
2005-05-24 05:26:00,0.71082,0.71083,0.71033,0.71047,94199997.0
2005-05-24 05:27:00,0.71084,0.71084,0.71057,0.71058,79299999.0
2005-05-24 05:28:00,0.71067,0.71081,0.71037,0.71042,89400000.0
2005-05-24 05:29:00,0.7105,0.71083,0.71044,0.71083,111500000.0
2005-05-24 05:30:00,0.71073,0.71102,0.71071,0.71102,66799999.0
2005-05-24 05:31:00,0.71093,0.71093,0.71059,0.71089,81800000.0
2005-05-24 05:32:00,0.71107,0.71108,0.71064,0.71086,85900000.0
2005-05-24 05:33:00,0.71088,0.71102,0.7107,0.71095,71800000.0
2005-05-24 05:34:00,0.71102,0.71107,0.71055,0.71075,72900000.0
2005-05-24 05:35:00,0.71066,0.71096,0.71054,0.71054,120999999.0
2005-05-24 05:36:00,0.71077,0.71093,0.71033,0.71055,140000002.0
2005-05-24 05:37:00,0.7105,0.71087,0.71046,0.71076,50900000.0
2005-05-24 05:38:00,0.71061,0.7109,0.71045,0.7109,98500001.0
2005-05-24 05:39:00,0.71062,0.71102,0.71062,0.71074,141699998.0
2005-05-24 05:40:00,0.71073,0.71094,0.7105,0.71063,114699998.0
2005-05-24 05:41:00,0.71049,0.71093,0.71049,0.71077,132700003.0
2005-05-24 05:42:00,0.71066,0.71087,0.7105,0.71081,63800000.0
2005-05-24 05:43:00,0.71073,0.71088,0.71064,0.71078,152000001.0
2005-05-24 05:44:00,0.71083,0.71093,0.71062,0.71065,80400000.0
2005-05-24 05:45:00,0.71076,0.71083,0.71042,0.71062,119799999.0
2005-05-24 05:46:00,0.71046,0.71092,0.71046,0.71062,165599999.0
2005-05-24 05:47:00,0.71056,0.71069,0.71045,0.71049,76700000.0
2005-05-24 05:48:00,0.7107,0.71102,0.7107,0.71102,113200000.0
2005-05-24 05:49:00,0.71087,0.71095,0.71065,0.71076,133799996.0
2005-05-24 05:50:00,0.71078,0.71095,0.71065,0.71069,151499998.0
2005-05-24 05:51:00,0.71076,0.71112,0.71057,0.71105,95900000.0
2005-05-24 05:52:00,0.71116,0.71116,0.71068,0.71101,115400001.0
2005-05-24 05:53:00,0.71099,0.711,0.71064,0.71087,135100000.0
2005-05-24 05:54:00,0.71082,0.71108,0.71068,0.71108,162900000.0
2005-05-24 05:55:00,0.71111,0.71111,0.71042,0.71051,111199996.0
2005-05-24 05:56:00,0.71064,0.71087,0.71043,0.71058,105300001.0
2005-05-24 05:57:00,0.71051,0.71099,0.71051,0.71088,87700000.0
2005-05-24 05:58:00,0.71074,0.71087,0.71057,0.71065,131700000.0
2005-05-24 05:59:00,0.7108,0.71105,0.7108,0.711,54300001.0
2005-05-24 06:00:00,0.71079,0.71087,0.71061,0.71072,85900000.0
2005-05-24 06:01:00,0.71065,0.71097,0.71051,0.71081,132399998.0
2005-05-24 06:02:00,0.71089,0.71092,0.71042,0.71064,156400000.0
2005-05-24 06:03:00,0.71062,0.71081,0.71034,0.71056,131999999.0
2005-05-24 06:04:00,0.71051,0.71079,0.71042,0.7106,87799999.0
2005-05-24 06:05:00,0.71063,0.71096,0.71058,0.71072,50600000.0
2005-05-24 06:06:00,0.71068,0.71092,0.71057,0.71075,134200001.0
2005-05-24 06:07:00,0.71079,0.71094,0.71046,0.71046,96199999.0
2005-05-24 06:08:00,0.71057,0.71095,0.71057,0.71093,99199999.0
2005-05-24 06:09:00,0.71094,0.71103,0.71051,0.71065,90300000.0
2005-05-24 06:10:00,0.71062,0.71095,0.71053,0.71088,83000000.0
2005-05-24 06:11:00,0.71092,0.71099,0.71062,0.71068,103799999.0
2005-05-24 06:12:00,0.71077,0.71105,0.71077,0.71087,72399997.0
2005-05-24 06:13:00,0.71081,0.71084,0.71062,0.71068,106400001.0
2005-05-24 06:14:00,0.71087,0.71099,0.71069,0.7108,113500001.0
2005-05-24 06:15:00,0.7108,0.71099,0.71069,0.71099,183899996.0
2005-05-24 06:16:00,0.71097,0.71109,0.71064,0.71064,85899999.0
2005-05-24 06:17:00,0.71069,0.71107,0.71069,0.711,68699999.0
2005-05-24 06:18:00,0.71079,0.71096,0.71061,0.71061,113300000.0
2005-05-24 06:19:00,0.71072,0.71093,0.71051,0.71054,97299999.0
2005-05-24 06:20:00,0.71057,0.71093,0.71057,0.71072,101900002.0
2005-05-24 06:21:00,0.71064,0.71097,0.71064,0.71097,177500001.0
2005-05-24 06:22:00,0.71086,0.711,0.71051,0.71078,131600000.0
2005-05-24 06:23:00,0.71084,0.71089,0.71033,0.71039,106900000.0
2005-05-24 06:24:00,0.71039,0.71083,0.7103,0.71079,59899999.0
2005-05-24 06:25:00,0.71065,0.71075,0.71044,0.71055,135200002.0
2005-05-24 06:26:00,0.71062,0.71064,0.7104,0.71045,99600000.0
2005-05-24 06:27:00,0.71033,0.71071,0.71027,0.71029,104100000.0
2005-05-24 06:28:00,0.71034,0.71056,0.71032,0.71052,82500000.0
2005-05-24 06:29:00,0.71053,0.7108,0.71045,0.7108,48599999.0
2005-05-24 06:30:00,0.71078,0.71078,0.71047,0.71056,89500000.0
2005-05-24 06:31:00,0.71043,0.71072,0.71037,0.71047,122600001.0
2005-05-24 06:32:00,0.71061,0.71073,0.71034,0.71071,105000000.0
2005-05-24 06:33:00,0.71054,0.71072,0.71052,0.71061,78400001.0
2005-05-24 06:34:00,0.71049,0.71063,0.7103,0.71043,106200000.0
2005-05-24 06:35:00,0.71016,0.71071,0.71014,0.71071,83500000.0
2005-05-24 06:36:00,0.71047,0.71085,0.71047,0.71068,97000001.0
2005-05-24 06:37:00,0.71088,0.711,0.71059,0.71065,97899999.0
2005-05-24 06:38:00,0.71081,0.71083,0.71055,0.71065,104900001.0
2005-05-24 06:39:00,0.71053,0.71085,0.71049,0.71073,136000003.0
2005-05-24 06:40:00,0.71079,0.71079,0.7104,0.71055,131300000.0
2005-05-24 06:41:00,0.71069,0.71082,0.71043,0.71046,144699996.0
2005-05-24 06:42:00,0.71023,0.71094,0.71023,0.71071,122800000.0
2005-05-24 06:43:00,0.71061,0.71076,0.71048,0.71068,67000001.0
2005-05-24 06:44:00,0.71077,0.7109,0.7105,0.71067,118300000.0
2005-05-24 06:45:00,0.71055,0.71088,0.71044,0.71088,85799999.0
2005-05-24 06:46:00,0.71085,0.71095,0.71063,0.71095,65300000.0
2005-05-24 06:47:00,0.71093,0.71094,0.71067,0.71088,145200000.0
2005-05-24 06:48:00,0.71077,0.71079,0.71045,0.71045,56600000.0
2005-05-24 06:49:00,0.71041,0.71078,0.71041,0.7107,55899999.0
2005-05-24 06:50:00,0.71066,0.7108,0.71064,0.71064,53300000.0
2005-05-24 06:51:00,0.71073,0.71086,0.71065,0.71065,70400000.0
2005-05-24 06:52:00,0.71077,0.71087,0.71049,0.71087,136300000.0
2005-05-24 06:53:00,0.71073,0.71088,0.71043,0.71047,147199998.0
2005-05-24 06:54:00,0.71055,0.7108,0.71045,0.71047,91700001.0
2005-05-24 06:55:00,0.71059,0.71084,0.71039,0.71039,93700001.0
2005-05-24 06:56:00,0.71055,0.71096,0.71055,0.71096,48300001.0
2005-05-24 06:57:00,0.71064,0.71089,0.71047,0.7107,74000000.0
2005-05-24 06:58:00,0.71048,0.71097,0.71046,0.71072,106500003.0
2005-05-24 06:59:00,0.71062,0.71085,0.71044,0.71053,114400000.0
2005-05-24 07:00:00,0.71062,0.71086,0.71058,0.71058,103399999.0
2005-05-24 07:01:00,0.71068,0.71101,0.71054,0.71054,134800001.0
2005-05-24 07:02:00,0.71051,0.711,0.71043,0.71074,113800000.0
2005-05-24 07:03:00,0.71087,0.71097,0.71061,0.71078,78000000.0
2005-05-24 07:04:00,0.71063,0.71087,0.7106,0.7107,60500000.0
2005-05-24 07:05:00,0.71075,0.71099,0.7106,0.7106,91800000.0
2005-05-24 07:06:00,0.71038,0.71095,0.71038,0.71095,129099998.0
2005-05-24 07:07:00,0.71087,0.71087,0.71058,0.71064,82900000.0
2005-05-24 07:08:00,0.71054,0.71067,0.71023,0.7105,119100000.0
2005-05-24 07:09:00,0.71063,0.71096,0.71051,0.7106,125200002.0
2005-05-24 07:10:00,0.71084,0.71092,0.71065,0.71076,110199999.0
2005-05-24 07:11:00,0.71079,0.71091,0.71055,0.71071,81899999.0
2005-05-24 07:12:00,0.71075,0.7111,0.7107,0.7111,54300000.0
2005-05-24 07:13:00,0.71109,0.71109,0.71051,0.71051,93500000.0
2005-05-24 07:14:00,0.71076,0.71103,0.71076,0.71098,68599998.0
2005-05-24 07:15:00,0.7108,0.71098,0.71079,0.71083,106100000.0
2005-05-24 07:16:00,0.71092,0.71105,0.7108,0.71097,112800001.0
2005-05-24 07:17:00,0.71074,0.71096,0.7105,0.7105,82900000.0
2005-05-24 07:18:00,0.71062,0.71077,0.71057,0.71067,112300000.0
2005-05-24 07:19:00,0.71067,0.7109,0.71053,0.71082,147600000.0
2005-05-24 07:20:00,0.71058,0.71112,0.71058,0.71075,114300000.0
2005-05-24 07:21:00,0.71097,0.7111,0.71078,0.71096,99200000.0
2005-05-24 07:22:00,0.71086,0.71135,0.71083,0.71091,182400000.0
2005-05-24 07:23:00,0.71116,0.71151,0.71106,0.71124,92800000.0
2005-05-24 07:24:00,0.71122,0.71135,0.71088,0.71108,100099999.0
2005-05-24 07:25:00,0.71142,0.71142,0.71093,0.71103,96599999.0
2005-05-24 07:26:00,0.71104,0.71153,0.711,0.71122,142200002.0
2005-05-24 07:27:00,0.71131,0.7114,0.71098,0.71098,107100000.0
2005-05-24 07:28:00,0.71083,0.71141,0.71083,0.71105,116599999.0
2005-05-24 07:29:00,0.71096,0.7113,0.71096,0.71105,133000000.0
2005-05-24 07:30:00,0.7113,0.71138,0.71099,0.71116,143300002.0
2005-05-24 07:31:00,0.71114,0.7113,0.71092,0.71122,72700000.0
2005-05-24 07:32:00,0.7114,0.7114,0.71112,0.71121,151600002.0
2005-05-24 07:33:00,0.71105,0.71121,0.71095,0.71095,53699999.0
2005-05-24 07:34:00,0.71081,0.71152,0.71081,0.71138,87500000.0
2005-05-24 07:35:00,0.71108,0.71151,0.711,0.71133,87899999.0
2005-05-24 07:36:00,0.71128,0.71139,0.7111,0.71119,117099998.0
2005-05-24 07:37:00,0.71109,0.71137,0.71091,0.7111,159599997.0
2005-05-24 07:38:00,0.71135,0.71143,0.71089,0.71143,72500000.0
2005-05-24 07:39:00,0.71141,0.71146,0.71118,0.71131,159899999.0
2005-05-24 07:40:00,0.71115,0.71151,0.71112,0.71129,70200000.0
2005-05-24 07:41:00,0.71131,0.71144,0.71111,0.7114,102900000.0
2005-05-24 07:42:00,0.71149,0.71152,0.71107,0.71116,131899999.0
2005-05-24 07:43:00,0.71124,0.71143,0.7111,0.7111,131900001.0
2005-05-24 07:44:00,0.71138,0.71149,0.71098,0.71107,154099995.0
2005-05-24 07:45:00,0.71099,0.71141,0.71094,0.71117,113100000.0
2005-05-24 07:46:00,0.71105,0.7113,0.71088,0.7109,119600001.0
2005-05-24 07:47:00,0.71097,0.71123,0.7108,0.71087,80899999.0
2005-05-24 07:48:00,0.71135,0.71145,0.71088,0.71136,92100000.0
2005-05-24 07:49:00,0.71105,0.71138,0.71091,0.71103,114399999.0
2005-05-24 07:50:00,0.71121,0.71135,0.71083,0.71091,66700001.0
2005-05-24 07:51:00,0.71106,0.71124,0.71083,0.71104,122199999.0
2005-05-24 07:52:00,0.71104,0.71124,0.71084,0.71121,98700000.0
2005-05-24 07:53:00,0.71106,0.71127,0.7109,0.7111,110299999.0
2005-05-24 07:54:00,0.71075,0.71146,0.71075,0.71132,103799999.0
2005-05-24 07:55:00,0.7112,0.71138,0.71105,0.71116,104199998.0
2005-05-24 07:56:00,0.71114,0.71149,0.71114,0.71148,67000000.0
2005-05-24 07:57:00,0.7114,0.7114,0.71098,0.71105,61399999.0
2005-05-24 07:58:00,0.71119,0.7114,0.71096,0.71127,157000000.0
2005-05-24 07:59:00,0.71156,0.71157,0.71125,0.71134,97199999.0
2005-05-24 08:00:00,0.71115,0.71152,0.7111,0.71136,118600000.0
2005-05-24 08:01:00,0.71142,0.71143,0.71111,0.71111,122700000.0
2005-05-24 08:02:00,0.71132,0.71176,0.71132,0.7116,51999999.0
2005-05-24 08:03:00,0.71162,0.71165,0.71127,0.71144,103699999.0
2005-05-24 08:04:00,0.71169,0.71173,0.71138,0.71155,108400000.0
2005-05-24 08:05:00,0.71151,0.71162,0.71125,0.71125,77900000.0
2005-05-24 08:06:00,0.71137,0.71159,0.7112,0.71159,124799999.0
2005-05-24 08:07:00,0.71154,0.71175,0.71138,0.71162,69200000.0
2005-05-24 08:08:00,0.7118,0.71183,0.71139,0.7116,116300000.0
2005-05-24 08:09:00,0.71179,0.71193,0.711,0.71135,104700000.0
2005-05-24 08:10:00,0.7114,0.71157,0.71126,0.71152,189099998.0
2005-05-24 08:11:00,0.71147,0.71147,0.71106,0.71111,87299998.0
2005-05-24 08:12:00,0.71096,0.71141,0.71094,0.71134,107099999.0
2005-05-24 08:13:00,0.71116,0.71134,0.71105,0.71116,77199999.0
2005-05-24 08:14:00,0.71116,0.71152,0.71114,0.71145,122000000.0
2005-05-24 08:15:00,0.71132,0.7118,0.71115,0.71174,88200000.0
2005-05-24 08:16:00,0.71154,0.71191,0.71146,0.71167,158699998.0
2005-05-24 08:17:00,0.7118,0.71195,0.71157,0.71172,106900000.0
2005-05-24 08:18:00,0.71202,0.71202,0.71153,0.71153,101400000.0
2005-05-24 08:19:00,0.71148,0.7117,0.71131,0.71155,112799999.0
2005-05-24 08:20:00,0.71157,0.71166,0.71136,0.71142,90099999.0
2005-05-24 08:21:00,0.71145,0.71177,0.71145,0.71151,85300000.0
2005-05-24 08:22:00,0.71134,0.71181,0.7113,0.71163,160600001.0
2005-05-24 08:23:00,0.7116,0.71168,0.71125,0.71125,99399999.0
2005-05-24 08:24:00,0.71178,0.71178,0.71139,0.71145,75600000.0
2005-05-24 08:25:00,0.71165,0.71183,0.71142,0.7116,118300000.0
2005-05-24 08:26:00,0.71166,0.71185,0.71145,0.71172,196899998.0
2005-05-24 08:27:00,0.71178,0.7119,0.7115,0.71153,90200000.0
2005-05-24 08:28:00,0.71156,0.71182,0.71147,0.71172,81400001.0
2005-05-24 08:29:00,0.71161,0.71186,0.7114,0.7114,140600003.0
2005-05-24 08:30:00,0.7115,0.71169,0.71134,0.7115,125599999.0
2005-05-24 08:31:00,0.71148,0.71161,0.71118,0.71143,85000001.0
2005-05-24 08:32:00,0.71146,0.71154,0.71111,0.71123,105700000.0
2005-05-24 08:33:00,0.71152,0.71152,0.71109,0.71125,108799999.0
2005-05-24 08:34:00,0.7113,0.71156,0.71107,0.71141,114800002.0
2005-05-24 08:35:00,0.71146,0.71146,0.71101,0.71131,90199999.0
2005-05-24 08:36:00,0.71104,0.71142,0.71104,0.71111,97299999.0
2005-05-24 08:37:00,0.71137,0.71151,0.71118,0.71118,90900000.0
2005-05-24 08:38:00,0.71113,0.71163,0.7111,0.71163,116200000.0
2005-05-24 08:39:00,0.71151,0.71179,0.71141,0.71165,79600000.0
2005-05-24 08:40:00,0.71176,0.71181,0.71152,0.71165,122000000.0
2005-05-24 08:41:00,0.71156,0.71177,0.71134,0.71149,102799999.0
2005-05-24 08:42:00,0.71146,0.71181,0.71134,0.71157,115599998.0
2005-05-24 08:43:00,0.71156,0.71186,0.71147,0.71166,101900000.0
2005-05-24 08:44:00,0.71154,0.71189,0.71142,0.71172,56200000.0
2005-05-24 08:45:00,0.71173,0.71197,0.71162,0.71162,102500000.0
2005-05-24 08:46:00,0.71193,0.71202,0.71177,0.71188,58800000.0
2005-05-24 08:47:00,0.71194,0.71197,0.7116,0.71182,142500001.0
2005-05-24 08:48:00,0.71161,0.71192,0.71156,0.71175,87800000.0
2005-05-24 08:49:00,0.71167,0.71191,0.71158,0.71175,132500000.0
2005-05-24 08:50:00,0.71183,0.712,0.71161,0.71185,116800000.0
2005-05-24 08:51:00,0.71177,0.71185,0.71152,0.71166,92900000.0
2005-05-24 08:52:00,0.71194,0.71203,0.7117,0.71184,117600000.0
2005-05-24 08:53:00,0.71205,0.7121,0.71167,0.7118,115900001.0
2005-05-24 08:54:00,0.712,0.7121,0.71179,0.71188,68700001.0
2005-05-24 08:55:00,0.71197,0.71198,0.71164,0.71172,96100001.0
2005-05-24 08:56:00,0.71192,0.71205,0.71145,0.71188,112899998.0
2005-05-24 08:57:00,0.71205,0.71221,0.7117,0.71181,174999998.0
2005-05-24 08:58:00,0.71199,0.712,0.71178,0.71191,83700000.0
2005-05-24 08:59:00,0.71178,0.712,0.7116,0.712,45999999.0
2005-05-24 09:00:00,0.7119,0.7119,0.71147,0.71175,96300000.0
2005-05-24 09:01:00,0.7117,0.71185,0.71158,0.71176,156000001.0
2005-05-24 09:02:00,0.71183,0.712,0.71165,0.71194,104499999.0
2005-05-24 09:03:00,0.71161,0.7119,0.71155,0.71155,129300002.0
2005-05-24 09:04:00,0.71162,0.71169,0.71133,0.71169,129800000.0
2005-05-24 09:05:00,0.71167,0.71174,0.71139,0.71172,151500001.0
2005-05-24 09:06:00,0.71143,0.71155,0.71134,0.71134,73299999.0
2005-05-24 09:07:00,0.71129,0.71148,0.71118,0.71148,147100002.0
2005-05-24 09:08:00,0.71146,0.71164,0.71132,0.71156,119499999.0
2005-05-24 09:09:00,0.71155,0.71155,0.71104,0.7111,118200000.0
2005-05-24 09:10:00,0.71093,0.71138,0.71071,0.71111,122300000.0
2005-05-24 09:11:00,0.7112,0.71155,0.71115,0.71125,112999998.0
2005-05-24 09:12:00,0.71121,0.71151,0.71109,0.71109,130499999.0
2005-05-24 09:13:00,0.71126,0.7115,0.71112,0.71143,73599999.0
2005-05-24 09:14:00,0.71146,0.71153,0.71121,0.71121,107500000.0
2005-05-24 09:15:00,0.71106,0.71146,0.71106,0.71125,118199998.0
2005-05-24 09:16:00,0.71129,0.71134,0.71091,0.71101,111099999.0
2005-05-24 09:17:00,0.71086,0.71129,0.71081,0.71081,130500001.0
2005-05-24 09:18:00,0.711,0.71112,0.71088,0.71102,119400001.0
2005-05-24 09:19:00,0.7109,0.71117,0.71076,0.71117,92600000.0
2005-05-24 09:20:00,0.71103,0.71111,0.71086,0.71089,57400000.0
2005-05-24 09:21:00,0.71082,0.71118,0.71082,0.71088,95900003.0
2005-05-24 09:22:00,0.71077,0.71105,0.71054,0.71081,49000000.0
2005-05-24 09:23:00,0.71088,0.71107,0.71072,0.71079,132900001.0
2005-05-24 09:24:00,0.71049,0.71098,0.71049,0.7109,133100000.0
2005-05-24 09:25:00,0.71104,0.71114,0.71068,0.71072,107800001.0
2005-05-24 09:26:00,0.71059,0.71112,0.71059,0.71101,97100000.0
2005-05-24 09:27:00,0.71099,0.71108,0.7107,0.71075,113999999.0
2005-05-24 09:28:00,0.7108,0.71108,0.7107,0.71106,127899997.0
2005-05-24 09:29:00,0.71117,0.71121,0.71061,0.71089,164100002.0
2005-05-24 09:30:00,0.71081,0.7111,0.71071,0.71082,100500000.0
2005-05-24 09:31:00,0.71086,0.7112,0.71083,0.71093,107899999.0
2005-05-24 09:32:00,0.71092,0.71098,0.7106,0.71063,90399999.0
2005-05-24 09:33:00,0.71065,0.71123,0.71065,0.71099,101600001.0
2005-05-24 09:34:00,0.71123,0.71123,0.71086,0.71086,88100000.0
2005-05-24 09:35:00,0.71104,0.71115,0.7108,0.71115,134899999.0
2005-05-24 09:36:00,0.71095,0.7114,0.71091,0.71099,116100000.0
2005-05-24 09:37:00,0.71122,0.71122,0.71092,0.7112,133100000.0
2005-05-24 09:38:00,0.71129,0.71153,0.71122,0.71128,154499999.0
2005-05-24 09:39:00,0.71131,0.71167,0.71127,0.71167,196099996.0
2005-05-24 09:40:00,0.71139,0.71165,0.7113,0.71138,133800000.0
2005-05-24 09:41:00,0.71126,0.71161,0.7112,0.71154,151400000.0
2005-05-24 09:42:00,0.71136,0.7116,0.71121,0.71134,164299999.0
2005-05-24 09:43:00,0.71103,0.71157,0.71103,0.71144,122999998.0
2005-05-24 09:44:00,0.71135,0.71158,0.71131,0.71154,98700000.0
2005-05-24 09:45:00,0.71171,0.71175,0.71133,0.71138,131800002.0
2005-05-24 09:46:00,0.71126,0.71157,0.71121,0.71154,139899998.0
2005-05-24 09:47:00,0.71155,0.71161,0.71105,0.71105,107299999.0
2005-05-24 09:48:00,0.71098,0.71113,0.71077,0.71077,117700000.0
2005-05-24 09:49:00,0.71068,0.71151,0.71068,0.71094,153600002.0
2005-05-24 09:50:00,0.71109,0.7112,0.71078,0.71089,145899997.0
2005-05-24 09:51:00,0.71102,0.71104,0.71067,0.71104,123300000.0
2005-05-24 09:52:00,0.7109,0.7111,0.71079,0.71099,115399999.0
2005-05-24 09:53:00,0.71092,0.71108,0.7108,0.71099,99799999.0
2005-05-24 09:54:00,0.71125,0.71129,0.71093,0.71123,181299996.0
2005-05-24 09:55:00,0.711,0.71118,0.71073,0.71074,104499999.0
2005-05-24 09:56:00,0.71092,0.71106,0.7107,0.71081,108100001.0
2005-05-24 09:57:00,0.71065,0.71101,0.71059,0.71098,108200002.0
2005-05-24 09:58:00,0.71089,0.71101,0.71068,0.7109,98600000.0
2005-05-24 09:59:00,0.71083,0.71119,0.71068,0.71094,127600002.0
2005-05-24 10:00:00,0.71087,0.71131,0.71077,0.7112,123399999.0
2005-05-24 10:01:00,0.71107,0.71113,0.71079,0.71094,53400000.0
2005-05-24 10:02:00,0.71071,0.7113,0.71071,0.71125,119900003.0
2005-05-24 10:03:00,0.71124,0.71127,0.71083,0.71096,90799999.0
2005-05-24 10:04:00,0.71107,0.71114,0.71084,0.71098,115299999.0
2005-05-24 10:05:00,0.7108,0.7111,0.71073,0.71073,107299999.0
2005-05-24 10:06:00,0.71098,0.71116,0.7109,0.71116,119299998.0
2005-05-24 10:07:00,0.71107,0.71113,0.71091,0.71107,48600000.0
2005-05-24 10:08:00,0.71106,0.71118,0.71083,0.71105,162700000.0
2005-05-24 10:09:00,0.71089,0.71109,0.71078,0.71102,140700000.0
2005-05-24 10:10:00,0.71105,0.71113,0.71051,0.71051,115299998.0
2005-05-24 10:11:00,0.7107,0.71086,0.71042,0.71065,102099999.0
2005-05-24 10:12:00,0.71039,0.7105,0.71009,0.71018,125099999.0
2005-05-24 10:13:00,0.70985,0.71039,0.70985,0.71017,139199998.0
2005-05-24 10:14:00,0.70979,0.71033,0.70979,0.71033,77900001.0
2005-05-24 10:15:00,0.71043,0.7105,0.71006,0.71017,107099998.0
2005-05-24 10:16:00,0.71024,0.71039,0.7101,0.71033,119099999.0
2005-05-24 10:17:00,0.71039,0.71058,0.71027,0.71058,120999999.0
2005-05-24 10:18:00,0.71038,0.71071,0.71034,0.71062,81300001.0
2005-05-24 10:19:00,0.71059,0.71077,0.71019,0.71047,130200001.0
2005-05-24 10:20:00,0.71043,0.71067,0.71029,0.71045,112999998.0
2005-05-24 10:21:00,0.71041,0.71079,0.71031,0.71077,101199999.0
2005-05-24 10:22:00,0.71082,0.71087,0.7103,0.71032,123100002.0
2005-05-24 10:23:00,0.71055,0.71068,0.71028,0.71028,163000001.0
2005-05-24 10:24:00,0.71052,0.71073,0.71052,0.7106,89300001.0
2005-05-24 10:25:00,0.71069,0.71084,0.71039,0.7106,106800001.0
2005-05-24 10:26:00,0.71055,0.71093,0.71055,0.7108,55600000.0
2005-05-24 10:27:00,0.71066,0.71091,0.71055,0.71071,125300001.0
2005-05-24 10:28:00,0.71071,0.71093,0.71055,0.7106,112999999.0
2005-05-24 10:29:00,0.71079,0.71091,0.71057,0.7109,128899999.0
2005-05-24 10:30:00,0.71107,0.71133,0.71076,0.71085,114600000.0
2005-05-24 10:31:00,0.71107,0.71136,0.71093,0.71107,65000000.0
2005-05-24 10:32:00,0.71102,0.71141,0.71096,0.71128,73700000.0
2005-05-24 10:33:00,0.71112,0.71131,0.71096,0.71115,110599999.0
2005-05-24 10:34:00,0.71104,0.71138,0.71102,0.71117,131900000.0
2005-05-24 10:35:00,0.71105,0.71136,0.71095,0.71117,137900000.0
2005-05-24 10:36:00,0.71122,0.71138,0.71103,0.71105,124199999.0
2005-05-24 10:37:00,0.71108,0.71146,0.71105,0.71129,113899998.0
2005-05-24 10:38:00,0.71123,0.71138,0.71086,0.71094,117600003.0
2005-05-24 10:39:00,0.7109,0.71154,0.7109,0.7114,68600000.0
2005-05-24 10:40:00,0.71127,0.71127,0.71088,0.71098,89900002.0
2005-05-24 10:41:00,0.7109,0.71124,0.71079,0.71115,95700001.0
2005-05-24 10:42:00,0.71138,0.71146,0.7112,0.7112,106900001.0
2005-05-24 10:43:00,0.71122,0.71145,0.71112,0.71129,90999999.0
2005-05-24 10:44:00,0.71116,0.71139,0.711,0.71132,71300000.0
2005-05-24 10:45:00,0.71108,0.71157,0.71097,0.71157,156299999.0
2005-05-24 10:46:00,0.71118,0.71162,0.71116,0.71159,135399999.0
2005-05-24 10:47:00,0.71144,0.71144,0.71099,0.71121,141900000.0
2005-05-24 10:48:00,0.71136,0.7115,0.71114,0.71132,152299998.0
2005-05-24 10:49:00,0.71101,0.71152,0.71101,0.71142,150899997.0
2005-05-24 10:50:00,0.71143,0.71156,0.7112,0.7114,75100000.0
2005-05-24 10:51:00,0.71143,0.71161,0.71117,0.71117,95299999.0
2005-05-24 10:52:00,0.71123,0.71165,0.71118,0.71165,89899999.0
2005-05-24 10:53:00,0.71123,0.71161,0.71105,0.71139,115700000.0
2005-05-24 10:54:00,0.71132,0.71145,0.71104,0.71122,99500000.0
2005-05-24 10:55:00,0.71135,0.71164,0.71104,0.71164,125600000.0
2005-05-24 10:56:00,0.71131,0.71172,0.71116,0.71165,143800000.0
2005-05-24 10:57:00,0.71146,0.71177,0.71132,0.71171,134500003.0
2005-05-24 10:58:00,0.71169,0.71175,0.71143,0.71154,96799999.0
2005-05-24 10:59:00,0.71157,0.71193,0.71157,0.71184,65500000.0
2005-05-24 11:00:00,0.71214,0.71229,0.71155,0.7117,130899997.0
2005-05-24 11:01:00,0.71168,0.71192,0.71156,0.71157,53200000.0
2005-05-24 11:02:00,0.71164,0.71183,0.71149,0.71174,91600000.0
2005-05-24 11:03:00,0.7117,0.71188,0.7113,0.7116,95500000.0
2005-05-24 11:04:00,0.71182,0.7119,0.71153,0.71162,95999999.0
2005-05-24 11:05:00,0.71173,0.71192,0.71151,0.71177,180600001.0
2005-05-24 11:06:00,0.71153,0.7118,0.71137,0.71137,100300002.0
2005-05-24 11:07:00,0.7114,0.71166,0.71135,0.71155,113199999.0
2005-05-24 11:08:00,0.71138,0.71182,0.71136,0.71171,114799999.0
2005-05-24 11:09:00,0.71158,0.7119,0.71154,0.71167,112099997.0
2005-05-24 11:10:00,0.71152,0.7117,0.71141,0.71149,80700002.0
2005-05-24 11:11:00,0.71128,0.71157,0.71121,0.71146,66600000.0
2005-05-24 11:12:00,0.7115,0.71153,0.71098,0.71138,57200000.0
2005-05-24 11:13:00,0.71082,0.71141,0.71082,0.71138,168399999.0
2005-05-24 11:14:00,0.71139,0.71149,0.71106,0.71107,118500001.0
2005-05-24 11:15:00,0.7112,0.71146,0.71104,0.71145,78700000.0
2005-05-24 11:16:00,0.71113,0.71148,0.71096,0.71119,103600001.0
2005-05-24 11:17:00,0.71164,0.71166,0.71124,0.71163,132299998.0
2005-05-24 11:18:00,0.71131,0.71159,0.71118,0.71128,150399999.0
2005-05-24 11:19:00,0.71092,0.71154,0.71091,0.71127,99900001.0
2005-05-24 11:20:00,0.71124,0.71132,0.71099,0.71112,85300000.0
2005-05-24 11:21:00,0.71107,0.71132,0.71103,0.71129,123099999.0
2005-05-24 11:22:00,0.7111,0.71134,0.71074,0.71099,75600000.0
2005-05-24 11:23:00,0.71119,0.71119,0.71059,0.71059,95900000.0
2005-05-24 11:24:00,0.71072,0.71121,0.71072,0.71092,86200000.0
2005-05-24 11:25:00,0.71085,0.71097,0.71075,0.71077,75099999.0
2005-05-24 11:26:00,0.71074,0.71113,0.71071,0.711,86399999.0
2005-05-24 11:27:00,0.71085,0.7112,0.71079,0.71106,117699999.0
2005-05-24 11:28:00,0.71098,0.71111,0.71074,0.71079,81900000.0
2005-05-24 11:29:00,0.71088,0.71133,0.7108,0.71123,76400001.0
2005-05-24 11:30:00,0.71076,0.7113,0.71072,0.7113,152399997.0
2005-05-24 11:31:00,0.71116,0.71123,0.71084,0.71085,128299999.0
2005-05-24 11:32:00,0.71099,0.71114,0.71081,0.71101,107099999.0
2005-05-24 11:33:00,0.71091,0.7112,0.71084,0.71112,134999999.0
2005-05-24 11:34:00,0.71104,0.71113,0.71063,0.71068,108299998.0
2005-05-24 11:35:00,0.71094,0.71123,0.7109,0.71095,66200000.0
2005-05-24 11:36:00,0.71098,0.71182,0.71087,0.71182,101800000.0
2005-05-24 11:37:00,0.71151,0.71172,0.71129,0.71159,143300000.0
2005-05-24 11:38:00,0.7112,0.71149,0.71105,0.71113,125599999.0
2005-05-24 11:39:00,0.71113,0.71151,0.71102,0.71148,91100000.0
2005-05-24 11:40:00,0.71163,0.71192,0.71135,0.71146,120300000.0
2005-05-24 11:41:00,0.71113,0.71154,0.71103,0.7112,105800001.0
2005-05-24 11:42:00,0.71106,0.71116,0.71086,0.71112,105900000.0
2005-05-24 11:43:00,0.71101,0.71124,0.71092,0.71107,110100001.0
2005-05-24 11:44:00,0.71104,0.71109,0.7106,0.71099,129500002.0
2005-05-24 11:45:00,0.71097,0.71121,0.71084,0.711,84600000.0
2005-05-24 11:46:00,0.7109,0.71122,0.71085,0.71115,112699999.0
2005-05-24 11:47:00,0.71133,0.71138,0.71091,0.71093,107000001.0
2005-05-24 11:48:00,0.71136,0.7114,0.71101,0.71101,123599998.0
2005-05-24 11:49:00,0.71134,0.71138,0.71101,0.71101,124099999.0
2005-05-24 11:50:00,0.71097,0.71107,0.71073,0.71086,88200002.0
2005-05-24 11:51:00,0.71119,0.71119,0.7106,0.7106,133900001.0
2005-05-24 11:52:00,0.7105,0.71072,0.71043,0.71053,143600000.0
2005-05-24 11:53:00,0.71061,0.71085,0.71056,0.71076,90100000.0
2005-05-24 11:54:00,0.7107,0.71086,0.71049,0.71058,109900000.0
2005-05-24 11:55:00,0.71066,0.71096,0.71061,0.7108,134700000.0
2005-05-24 11:56:00,0.71096,0.71119,0.7108,0.71085,105000000.0
2005-05-24 11:57:00,0.71077,0.71116,0.71073,0.71111,102599997.0
2005-05-24 11:58:00,0.71105,0.71119,0.71083,0.71083,114699998.0
2005-05-24 11:59:00,0.71079,0.71128,0.71075,0.71128,71000000.0
2005-05-24 12:00:00,0.71118,0.71127,0.71101,0.71127,161700000.0
2005-05-24 12:01:00,0.71094,0.71112,0.7109,0.71098,127800000.0
2005-05-24 12:02:00,0.71085,0.71134,0.71085,0.71094,113000001.0
2005-05-24 12:03:00,0.71104,0.71118,0.71079,0.71079,49500000.0
2005-05-24 12:04:00,0.71106,0.71106,0.71063,0.71083,94700000.0
2005-05-24 12:05:00,0.71098,0.71109,0.71085,0.71088,78900000.0
2005-05-24 12:06:00,0.71104,0.71113,0.71068,0.71082,89500000.0
2005-05-24 12:07:00,0.7109,0.71115,0.71079,0.71099,100000000.0
2005-05-24 12:08:00,0.71102,0.7111,0.71071,0.71075,76400001.0
2005-05-24 12:09:00,0.71104,0.71118,0.71077,0.71118,128100000.0
2005-05-24 12:10:00,0.71096,0.71123,0.71074,0.71098,95299999.0
2005-05-24 12:11:00,0.71093,0.71112,0.71087,0.71092,110700001.0
2005-05-24 12:12:00,0.7112,0.7112,0.7108,0.71117,114399998.0
2005-05-24 12:13:00,0.71125,0.71129,0.71097,0.71113,139199997.0
2005-05-24 12:14:00,0.7112,0.71127,0.71096,0.71099,114099999.0
2005-05-24 12:15:00,0.71118,0.71147,0.71112,0.71147,107800000.0
2005-05-24 12:16:00,0.71137,0.71137,0.71102,0.71115,77399999.0
2005-05-24 12:17:00,0.71133,0.71141,0.71099,0.71113,104100001.0
2005-05-24 12:18:00,0.71106,0.71171,0.711,0.71171,65899999.0
2005-05-24 12:19:00,0.71151,0.712,0.71147,0.712,116299998.0
2005-05-24 12:20:00,0.71204,0.71204,0.71156,0.71174,70400000.0
2005-05-24 12:21:00,0.7114,0.71188,0.7114,0.7116,109999999.0
2005-05-24 12:22:00,0.71182,0.71184,0.71158,0.71175,80700000.0
2005-05-24 12:23:00,0.71189,0.71203,0.71168,0.71197,74299998.0
2005-05-24 12:24:00,0.71164,0.71193,0.7116,0.71193,117500000.0
2005-05-24 12:25:00,0.71196,0.71199,0.71164,0.71185,109100000.0
2005-05-24 12:26:00,0.71175,0.71202,0.71155,0.71177,76300000.0
2005-05-24 12:27:00,0.71195,0.71196,0.7116,0.71175,179399998.0
2005-05-24 12:28:00,0.7119,0.71191,0.71133,0.71156,154600000.0
2005-05-24 12:29:00,0.71165,0.71165,0.71143,0.71155,105100001.0
2005-05-24 12:30:00,0.71131,0.7117,0.71118,0.71136,123300003.0
2005-05-24 12:31:00,0.71129,0.71151,0.71102,0.71139,104000000.0
2005-05-24 12:32:00,0.71115,0.71159,0.71101,0.71109,120100002.0
2005-05-24 12:33:00,0.71118,0.71146,0.71104,0.71104,83700001.0
2005-05-24 12:34:00,0.71129,0.71151,0.7112,0.71134,106900001.0
2005-05-24 12:35:00,0.71134,0.71151,0.71123,0.71135,84800000.0
2005-05-24 12:36:00,0.71144,0.71172,0.71128,0.71149,72600000.0
2005-05-24 12:37:00,0.71117,0.71162,0.71117,0.71154,80300001.0
2005-05-24 12:38:00,0.71148,0.71176,0.71137,0.71163,57200000.0
2005-05-24 12:39:00,0.7118,0.7118,0.71135,0.71142,83400000.0
2005-05-24 12:40:00,0.71117,0.71169,0.71117,0.71169,120800000.0
2005-05-24 12:41:00,0.71148,0.71177,0.71138,0.71145,142000001.0
2005-05-24 12:42:00,0.71145,0.71173,0.71145,0.71145,172700002.0
2005-05-24 12:43:00,0.71168,0.71179,0.71131,0.7116,136400001.0
2005-05-24 12:44:00,0.71161,0.71179,0.7114,0.71156,113000000.0
2005-05-24 12:45:00,0.71152,0.71173,0.71142,0.71148,119199999.0
2005-05-24 12:46:00,0.71165,0.71173,0.7112,0.71143,75400000.0
2005-05-24 12:47:00,0.71164,0.71179,0.71145,0.7116,72800000.0
2005-05-24 12:48:00,0.71177,0.71177,0.71144,0.71152,73200000.0
2005-05-24 12:49:00,0.7116,0.71174,0.71145,0.7116,123699997.0
2005-05-24 12:50:00,0.71148,0.71171,0.71141,0.71151,112099999.0
2005-05-24 12:51:00,0.71167,0.7117,0.71148,0.7115,67299999.0
2005-05-24 12:52:00,0.71149,0.71166,0.71123,0.71141,79399999.0
2005-05-24 12:53:00,0.71135,0.7116,0.71132,0.71151,73299999.0
2005-05-24 12:54:00,0.71143,0.71164,0.71128,0.71155,79700000.0
2005-05-24 12:55:00,0.71143,0.71176,0.71129,0.71145,131800001.0
2005-05-24 12:56:00,0.71169,0.71173,0.71135,0.71154,100499999.0
2005-05-24 12:57:00,0.71138,0.71157,0.71118,0.71154,150699999.0
2005-05-24 12:58:00,0.71156,0.71179,0.71143,0.71159,110299999.0
2005-05-24 12:59:00,0.71168,0.71183,0.71148,0.71183,108800002.0
2005-05-24 13:00:00,0.71181,0.71202,0.71162,0.71194,86500000.0
2005-05-24 13:01:00,0.71203,0.7121,0.7117,0.71178,82899999.0
2005-05-24 13:02:00,0.71182,0.71196,0.71158,0.71173,110200000.0
2005-05-24 13:03:00,0.7118,0.71183,0.71152,0.71178,126799999.0
2005-05-24 13:04:00,0.71199,0.71204,0.71164,0.71179,99300001.0
2005-05-24 13:05:00,0.7115,0.71191,0.71141,0.71177,117099998.0
2005-05-24 13:06:00,0.71168,0.71183,0.71164,0.71182,66100000.0
2005-05-24 13:07:00,0.71172,0.71209,0.71172,0.71193,118900001.0
2005-05-24 13:08:00,0.71146,0.7123,0.71146,0.71188,78200000.0
2005-05-24 13:09:00,0.71213,0.71242,0.712,0.71211,108400000.0
2005-05-24 13:10:00,0.71229,0.71243,0.71211,0.71216,88100000.0
2005-05-24 13:11:00,0.7123,0.71244,0.71195,0.71207,67799999.0
2005-05-24 13:12:00,0.712,0.71219,0.71175,0.71209,90899999.0
2005-05-24 13:13:00,0.71184,0.71199,0.71158,0.71188,79600000.0
2005-05-24 13:14:00,0.71201,0.71218,0.71183,0.71218,106099998.0
2005-05-24 13:15:00,0.71208,0.71245,0.712,0.71245,94699999.0
2005-05-24 13:16:00,0.7123,0.71245,0.71194,0.71194,132100000.0
2005-05-24 13:17:00,0.71201,0.71207,0.71167,0.71195,113000001.0
2005-05-24 13:18:00,0.71209,0.71216,0.71177,0.71177,90700000.0
2005-05-24 13:19:00,0.71166,0.71218,0.71157,0.712,87700000.0
2005-05-24 13:20:00,0.71192,0.71211,0.71184,0.71186,119600000.0
2005-05-24 13:21:00,0.71181,0.7123,0.71181,0.71211,119099999.0
2005-05-24 13:22:00,0.71183,0.7123,0.71179,0.7123,89199999.0
2005-05-24 13:23:00,0.71216,0.71216,0.71183,0.71194,149099999.0
2005-05-24 13:24:00,0.71173,0.71208,0.71165,0.71187,104900000.0
2005-05-24 13:25:00,0.71211,0.71213,0.71184,0.71184,115200001.0
2005-05-24 13:26:00,0.71203,0.71224,0.71182,0.71223,88599999.0
2005-05-24 13:27:00,0.71216,0.71216,0.71164,0.71169,91700001.0
2005-05-24 13:28:00,0.71171,0.71221,0.71166,0.71201,65900000.0
2005-05-24 13:29:00,0.71168,0.7121,0.71153,0.71153,92400001.0
2005-05-24 13:30:00,0.7113,0.71186,0.7113,0.71186,85099999.0
2005-05-24 13:31:00,0.71174,0.7118,0.71155,0.7116,146899999.0
2005-05-24 13:32:00,0.71176,0.71193,0.71161,0.71179,110800002.0
2005-05-24 13:33:00,0.71185,0.71217,0.71175,0.7121,68400000.0
2005-05-24 13:34:00,0.71235,0.71239,0.71185,0.71223,94900000.0
2005-05-24 13:35:00,0.71234,0.7125,0.71197,0.71228,125300000.0
2005-05-24 13:36:00,0.71231,0.71245,0.71213,0.71225,84400000.0
2005-05-24 13:37:00,0.7126,0.7128,0.71249,0.71251,93600001.0
2005-05-24 13:38:00,0.7127,0.71282,0.71242,0.71258,101199998.0
2005-05-24 13:39:00,0.71239,0.7126,0.71231,0.71234,87600000.0
2005-05-24 13:40:00,0.71257,0.71272,0.7123,0.71252,119399999.0
2005-05-24 13:41:00,0.71238,0.71275,0.71238,0.7127,124800001.0
2005-05-24 13:42:00,0.71262,0.71289,0.71262,0.71287,87400000.0
2005-05-24 13:43:00,0.71301,0.71317,0.71272,0.71294,186399998.0
2005-05-24 13:44:00,0.71291,0.71297,0.71268,0.7128,80000000.0
2005-05-24 13:45:00,0.71273,0.71308,0.7126,0.71272,114299998.0
2005-05-24 13:46:00,0.71278,0.71303,0.71268,0.71284,95200000.0
2005-05-24 13:47:00,0.71283,0.71301,0.71272,0.71279,70999999.0
2005-05-24 13:48:00,0.71313,0.71352,0.71289,0.71352,77300000.0
2005-05-24 13:49:00,0.71373,0.7139,0.71344,0.71372,105800000.0
2005-05-24 13:50:00,0.71376,0.71408,0.71368,0.71402,97799998.0
2005-05-24 13:51:00,0.71366,0.71414,0.71355,0.71409,101600001.0
2005-05-24 13:52:00,0.71397,0.71399,0.71375,0.71383,109400002.0
2005-05-24 13:53:00,0.71409,0.7142,0.71393,0.71403,118699999.0
2005-05-24 13:54:00,0.71386,0.71395,0.71363,0.71385,96200000.0
2005-05-24 13:55:00,0.71389,0.7141,0.71362,0.71388,82000001.0
2005-05-24 13:56:00,0.71428,0.71441,0.7138,0.71395,123300001.0
2005-05-24 13:57:00,0.71402,0.71428,0.71388,0.71403,119600000.0
2005-05-24 13:58:00,0.71403,0.71441,0.71397,0.71413,93000000.0
2005-05-24 13:59:00,0.714,0.71433,0.71387,0.71413,80100000.0
2005-05-24 14:00:00,0.71385,0.71402,0.71377,0.71381,112400003.0
2005-05-24 14:01:00,0.71406,0.71419,0.71379,0.714,73300000.0
2005-05-24 14:02:00,0.7141,0.71432,0.71388,0.714,61000000.0
2005-05-24 14:03:00,0.71425,0.71435,0.71372,0.71372,81599999.0
2005-05-24 14:04:00,0.71387,0.714,0.71359,0.71388,95000000.0
2005-05-24 14:05:00,0.71378,0.7141,0.71365,0.71388,84800000.0
2005-05-24 14:06:00,0.71417,0.7142,0.71368,0.71403,75500000.0
2005-05-24 14:07:00,0.71419,0.71419,0.71374,0.71388,83700001.0
2005-05-24 14:08:00,0.71371,0.71403,0.71368,0.71395,97599999.0
2005-05-24 14:09:00,0.71366,0.71397,0.71348,0.71396,139600001.0
2005-05-24 14:10:00,0.7142,0.71424,0.71363,0.71391,121100001.0
2005-05-24 14:11:00,0.71402,0.71414,0.71359,0.7137,83300000.0
2005-05-24 14:12:00,0.71408,0.71418,0.71362,0.71374,103599999.0
2005-05-24 14:13:00,0.71371,0.71396,0.71367,0.71385,166200000.0
2005-05-24 14:14:00,0.71368,0.71374,0.71354,0.71368,77600000.0
2005-05-24 14:15:00,0.71365,0.7142,0.71357,0.7142,95500000.0
2005-05-24 14:16:00,0.71363,0.71383,0.71355,0.71363,93199999.0
2005-05-24 14:17:00,0.71355,0.71392,0.71355,0.71355,114000000.0
2005-05-24 14:18:00,0.71353,0.71395,0.71349,0.71377,148200000.0
2005-05-24 14:19:00,0.71339,0.71387,0.71339,0.71367,141100002.0
2005-05-24 14:20:00,0.71358,0.71384,0.7134,0.71371,103600001.0
2005-05-24 14:21:00,0.71374,0.71382,0.71362,0.71375,141999999.0
2005-05-24 14:22:00,0.71363,0.71396,0.71356,0.71385,116199999.0
2005-05-24 14:23:00,0.71368,0.7138,0.71352,0.71355,113300001.0
2005-05-24 14:24:00,0.71377,0.71389,0.71359,0.71365,57400000.0
2005-05-24 14:25:00,0.71374,0.71388,0.71332,0.71346,112399999.0
2005-05-24 14:26:00,0.7136,0.71375,0.71323,0.71346,139300003.0
2005-05-24 14:27:00,0.71348,0.71359,0.71327,0.71337,103399998.0
2005-05-24 14:28:00,0.7135,0.7136,0.71323,0.71337,90799999.0
2005-05-24 14:29:00,0.71357,0.71372,0.71335,0.71351,74200000.0
2005-05-24 14:30:00,0.71382,0.71382,0.71341,0.71352,99300001.0
2005-05-24 14:31:00,0.71365,0.71377,0.7134,0.7135,138000000.0
2005-05-24 14:32:00,0.71373,0.71404,0.71357,0.71393,114800001.0
2005-05-24 14:33:00,0.7143,0.71439,0.7138,0.71405,135699999.0
2005-05-24 14:34:00,0.71368,0.71419,0.71368,0.71384,162200001.0
2005-05-24 14:35:00,0.71376,0.71427,0.71372,0.7139,137199999.0
2005-05-24 14:36:00,0.71378,0.71412,0.71371,0.7139,99099998.0
2005-05-24 14:37:00,0.71367,0.71412,0.71364,0.71385,125900001.0
2005-05-24 14:38:00,0.71396,0.714,0.7138,0.71388,54400000.0
2005-05-24 14:39:00,0.7141,0.71423,0.71382,0.71395,200800000.0
2005-05-24 14:40:00,0.71389,0.71421,0.71389,0.71392,126300000.0
2005-05-24 14:41:00,0.71383,0.71424,0.71369,0.71408,96400001.0
2005-05-24 14:42:00,0.71398,0.71433,0.7139,0.71433,148799998.0
2005-05-24 14:43:00,0.71442,0.71443,0.71392,0.71414,114199997.0
2005-05-24 14:44:00,0.71394,0.7141,0.71385,0.71395,138299999.0
2005-05-24 14:45:00,0.71371,0.71416,0.71371,0.71405,66700001.0
2005-05-24 14:46:00,0.71368,0.71415,0.71368,0.71398,172300001.0
2005-05-24 14:47:00,0.71402,0.71425,0.71374,0.71406,161199999.0
2005-05-24 14:48:00,0.714,0.71417,0.71384,0.71389,63200000.0
2005-05-24 14:49:00,0.71401,0.71442,0.71392,0.71427,78900001.0
2005-05-24 14:50:00,0.71398,0.71459,0.71398,0.71454,105799999.0
2005-05-24 14:51:00,0.71447,0.71452,0.71409,0.71423,138799998.0
2005-05-24 14:52:00,0.71403,0.71443,0.71401,0.71423,109900001.0
2005-05-24 14:53:00,0.71438,0.71438,0.71389,0.71389,61999999.0
2005-05-24 14:54:00,0.71391,0.71433,0.71384,0.71393,139200001.0
2005-05-24 14:55:00,0.714,0.71414,0.71371,0.71382,111700000.0
2005-05-24 14:56:00,0.71407,0.71421,0.71357,0.71378,86300000.0
2005-05-24 14:57:00,0.7138,0.71419,0.71376,0.71397,113099999.0
2005-05-24 14:58:00,0.71378,0.71412,0.71355,0.7139,67600000.0
2005-05-24 14:59:00,0.71386,0.71415,0.7137,0.71394,88599999.0
2005-05-24 15:00:00,0.71383,0.71418,0.71376,0.71403,99300002.0
2005-05-24 15:01:00,0.7141,0.7142,0.71361,0.71366,98699999.0
2005-05-24 15:02:00,0.71378,0.71396,0.71374,0.71383,79600000.0
2005-05-24 15:03:00,0.71386,0.71402,0.71368,0.71391,107300001.0
2005-05-24 15:04:00,0.7142,0.71435,0.71364,0.71413,171399998.0
2005-05-24 15:05:00,0.7142,0.71435,0.7138,0.71399,109500000.0
2005-05-24 15:06:00,0.71414,0.71417,0.71377,0.71395,140200000.0
2005-05-24 15:07:00,0.71395,0.71409,0.71359,0.71409,99100001.0
2005-05-24 15:08:00,0.71368,0.71407,0.71356,0.71358,150099998.0
2005-05-24 15:09:00,0.71372,0.71383,0.71347,0.7136,102200002.0
2005-05-24 15:10:00,0.71379,0.71396,0.71359,0.71378,183900000.0
2005-05-24 15:11:00,0.71363,0.71383,0.71354,0.71368,119800000.0
2005-05-24 15:12:00,0.7136,0.71374,0.71347,0.71356,100899999.0
2005-05-24 15:13:00,0.71389,0.71394,0.71347,0.71367,89400000.0
2005-05-24 15:14:00,0.71388,0.71392,0.71355,0.71368,72400000.0
2005-05-24 15:15:00,0.71342,0.71387,0.71342,0.71363,117299999.0
2005-05-24 15:16:00,0.71365,0.71392,0.71358,0.71392,152900000.0
2005-05-24 15:17:00,0.71351,0.71386,0.71345,0.71346,169100000.0
2005-05-24 15:18:00,0.71346,0.71385,0.71346,0.71363,95100000.0
2005-05-24 15:19:00,0.71376,0.71387,0.71352,0.71375,99799999.0
2005-05-24 15:20:00,0.71389,0.71389,0.71347,0.71368,93200001.0
2005-05-24 15:21:00,0.71359,0.71376,0.71342,0.71367,83500000.0
2005-05-24 15:22:00,0.71369,0.71378,0.7134,0.7136,118900000.0
2005-05-24 15:23:00,0.71372,0.71379,0.71333,0.71349,102700001.0
2005-05-24 15:24:00,0.7134,0.71363,0.7132,0.71359,161099997.0
2005-05-24 15:25:00,0.71364,0.71372,0.71343,0.71366,112900001.0
2005-05-24 15:26:00,0.71339,0.71374,0.71339,0.71372,81200001.0
2005-05-24 15:27:00,0.71358,0.71372,0.71343,0.71362,52200000.0
2005-05-24 15:28:00,0.71367,0.71377,0.71317,0.71348,84100000.0
2005-05-24 15:29:00,0.71333,0.71363,0.7133,0.71337,134900002.0
2005-05-24 15:30:00,0.71352,0.71359,0.7132,0.71353,126199998.0
2005-05-24 15:31:00,0.71348,0.71348,0.71324,0.71324,117399999.0
2005-05-24 15:32:00,0.7132,0.71345,0.71312,0.71335,99500000.0
2005-05-24 15:33:00,0.71326,0.71343,0.71307,0.71326,146099998.0
2005-05-24 15:34:00,0.71319,0.71348,0.71308,0.71342,108899999.0
2005-05-24 15:35:00,0.71356,0.71357,0.71313,0.7132,115000000.0
2005-05-24 15:36:00,0.7132,0.71344,0.7132,0.71335,40500000.0
2005-05-24 15:37:00,0.71342,0.71374,0.71313,0.71369,117400001.0
2005-05-24 15:38:00,0.71362,0.71362,0.71331,0.71349,154599999.0
2005-05-24 15:39:00,0.71351,0.71363,0.71324,0.71332,116900001.0
2005-05-24 15:40:00,0.7133,0.71364,0.71322,0.71341,75700001.0
2005-05-24 15:41:00,0.71341,0.71341,0.71294,0.71298,85000001.0
2005-05-24 15:42:00,0.71346,0.71352,0.71307,0.71341,57200000.0
2005-05-24 15:43:00,0.71336,0.71351,0.71309,0.71322,107500001.0
2005-05-24 15:44:00,0.71334,0.71351,0.71313,0.71316,100000000.0
2005-05-24 15:45:00,0.71312,0.71326,0.71297,0.71322,115600001.0
2005-05-24 15:46:00,0.71296,0.71356,0.71294,0.71294,131699997.0
2005-05-24 15:47:00,0.71318,0.7136,0.71305,0.71354,98999999.0
2005-05-24 15:48:00,0.7134,0.7134,0.71294,0.71306,37500000.0
2005-05-24 15:49:00,0.71298,0.71325,0.71297,0.71312,130899999.0
2005-05-24 15:50:00,0.71351,0.71352,0.71293,0.71333,151200000.0
2005-05-24 15:51:00,0.71325,0.71325,0.71284,0.71284,46099999.0
2005-05-24 15:52:00,0.71273,0.71313,0.71268,0.71289,97300001.0
2005-05-24 15:53:00,0.71292,0.71301,0.71253,0.71271,111599998.0
2005-05-24 15:54:00,0.71274,0.71279,0.71241,0.71262,93799999.0
2005-05-24 15:55:00,0.71275,0.71275,0.71229,0.71263,121299999.0
2005-05-24 15:56:00,0.71257,0.71265,0.71243,0.71257,143899999.0
2005-05-24 15:57:00,0.71253,0.71287,0.71252,0.71275,127899999.0
2005-05-24 15:58:00,0.71292,0.71299,0.71244,0.71255,100900001.0
2005-05-24 15:59:00,0.71282,0.71299,0.71261,0.71269,140500002.0
2005-05-24 16:00:00,0.71241,0.71287,0.71241,0.71278,97300001.0
2005-05-24 16:01:00,0.71262,0.71291,0.71245,0.71272,103499999.0
2005-05-24 16:02:00,0.71259,0.71269,0.71227,0.71227,41000000.0
2005-05-24 16:03:00,0.71236,0.71258,0.71234,0.71235,94999999.0
2005-05-24 16:04:00,0.71238,0.71273,0.71226,0.71243,114599998.0
2005-05-24 16:05:00,0.71231,0.71265,0.71223,0.71257,129499999.0
2005-05-24 16:06:00,0.71269,0.71269,0.71225,0.7125,120699999.0
2005-05-24 16:07:00,0.71252,0.71258,0.7123,0.71258,111400000.0
2005-05-24 16:08:00,0.71237,0.71262,0.71229,0.71251,70100000.0
2005-05-24 16:09:00,0.71258,0.71282,0.71241,0.71262,120600001.0
2005-05-24 16:10:00,0.71257,0.7127,0.71238,0.7127,129300001.0
2005-05-24 16:11:00,0.71235,0.71285,0.71235,0.7128,102600003.0
2005-05-24 16:12:00,0.71285,0.71306,0.71262,0.71287,92999999.0
2005-05-24 16:13:00,0.71277,0.71285,0.71255,0.71261,151900003.0
2005-05-24 16:14:00,0.7125,0.71286,0.71233,0.71273,107000000.0
2005-05-24 16:15:00,0.71258,0.71279,0.71253,0.71256,79200000.0
2005-05-24 16:16:00,0.71281,0.71285,0.71236,0.71236,103200000.0
2005-05-24 16:17:00,0.7126,0.71287,0.7125,0.71251,137900001.0
2005-05-24 16:18:00,0.7127,0.71285,0.71259,0.71278,85699998.0
2005-05-24 16:19:00,0.71272,0.71315,0.71251,0.71302,129600000.0
2005-05-24 16:20:00,0.7127,0.71293,0.71257,0.71293,92299999.0
2005-05-24 16:21:00,0.71282,0.71306,0.71263,0.71263,58700001.0
2005-05-24 16:22:00,0.71288,0.71301,0.71278,0.71283,104500000.0
2005-05-24 16:23:00,0.71293,0.71306,0.71272,0.71293,128500000.0
2005-05-24 16:24:00,0.7129,0.71311,0.7126,0.71291,129599998.0
2005-05-24 16:25:00,0.71275,0.71296,0.71259,0.71266,85200001.0
2005-05-24 16:26:00,0.7127,0.71297,0.7126,0.71263,142599998.0
2005-05-24 16:27:00,0.71285,0.71297,0.71256,0.71256,73200000.0
2005-05-24 16:28:00,0.71244,0.71294,0.71244,0.71253,82100000.0
2005-05-24 16:29:00,0.71238,0.71264,0.71227,0.71245,65500000.0
2005-05-24 16:30:00,0.71233,0.7129,0.71233,0.71248,110000000.0
2005-05-24 16:31:00,0.71263,0.71281,0.71242,0.71258,119599999.0
2005-05-24 16:32:00,0.71236,0.71268,0.71221,0.71225,134799999.0
2005-05-24 16:33:00,0.71241,0.71266,0.71236,0.71265,141800000.0
2005-05-24 16:34:00,0.71243,0.71262,0.7122,0.7122,126200000.0
2005-05-24 16:35:00,0.71245,0.7127,0.71231,0.71237,125800001.0
2005-05-24 16:36:00,0.71246,0.71264,0.71227,0.71233,95200001.0
2005-05-24 16:37:00,0.7125,0.7125,0.7119,0.7119,70400000.0
2005-05-24 16:38:00,0.71219,0.71241,0.71201,0.7123,78299999.0
2005-05-24 16:39:00,0.71231,0.71247,0.71194,0.712,144300001.0
2005-05-24 16:40:00,0.71209,0.71218,0.71188,0.71188,115099999.0
2005-05-24 16:41:00,0.71194,0.71204,0.71154,0.71154,121199998.0
2005-05-24 16:42:00,0.71176,0.71209,0.71165,0.71178,195299998.0
2005-05-24 16:43:00,0.71163,0.71181,0.71138,0.71161,85300002.0
2005-05-24 16:44:00,0.7119,0.71203,0.71148,0.71165,124500000.0
2005-05-24 16:45:00,0.71185,0.71191,0.71148,0.71151,67800000.0
2005-05-24 16:46:00,0.71203,0.71252,0.71184,0.71198,135400000.0
2005-05-24 16:47:00,0.71201,0.71207,0.71123,0.71129,77300000.0
2005-05-24 16:48:00,0.71151,0.71168,0.71132,0.71161,122800000.0
2005-05-24 16:49:00,0.71121,0.71149,0.71112,0.71135,88999998.0
2005-05-24 16:50:00,0.71112,0.71128,0.71077,0.71106,114899999.0
2005-05-24 16:51:00,0.71085,0.71105,0.71063,0.71063,130800001.0
2005-05-24 16:52:00,0.71117,0.71132,0.71076,0.71103,101300000.0
2005-05-24 16:53:00,0.71135,0.71151,0.71083,0.71119,155599999.0
2005-05-24 16:54:00,0.7114,0.71173,0.71107,0.71173,115499999.0
2005-05-24 16:55:00,0.71172,0.71179,0.71148,0.71166,131300002.0
2005-05-24 16:56:00,0.71158,0.71185,0.71146,0.71185,106600000.0
2005-05-24 16:57:00,0.71195,0.71197,0.71168,0.71178,101500000.0
2005-05-24 16:58:00,0.71166,0.7121,0.71161,0.7121,95199999.0
2005-05-24 16:59:00,0.7119,0.71204,0.71171,0.71182,92900000.0
2005-05-24 17:00:00,0.71229,0.71243,0.71189,0.7123,64000000.0
2005-05-24 17:01:00,0.71238,0.71276,0.71215,0.71259,92600001.0
2005-05-24 17:02:00,0.71272,0.71283,0.71222,0.71264,115799999.0
2005-05-24 17:03:00,0.71235,0.71265,0.71215,0.71232,103699999.0
2005-05-24 17:04:00,0.7124,0.71265,0.71228,0.71263,132700001.0
2005-05-24 17:05:00,0.71255,0.71269,0.71221,0.71234,170099997.0
2005-05-24 17:06:00,0.71228,0.71275,0.71228,0.71265,135900001.0
2005-05-24 17:07:00,0.7127,0.71274,0.71212,0.7124,101500001.0
2005-05-24 17:08:00,0.71205,0.71217,0.71199,0.71203,68400000.0
2005-05-24 17:09:00,0.71188,0.71235,0.71181,0.71222,108600000.0
2005-05-24 17:10:00,0.71183,0.71246,0.71183,0.71235,109400000.0
2005-05-24 17:11:00,0.7122,0.71263,0.7122,0.71263,49200000.0
2005-05-24 17:12:00,0.71269,0.71269,0.71231,0.71253,96000002.0
2005-05-24 17:13:00,0.71265,0.71274,0.71225,0.71225,98499999.0
2005-05-24 17:14:00,0.71241,0.71255,0.71216,0.71255,111500000.0
2005-05-24 17:15:00,0.71264,0.71269,0.71238,0.71244,107500000.0
2005-05-24 17:16:00,0.71242,0.71283,0.71234,0.7127,112400000.0
2005-05-24 17:17:00,0.71248,0.7127,0.7123,0.7125,104800002.0
2005-05-24 17:18:00,0.71223,0.71245,0.71204,0.71232,72099999.0
2005-05-24 17:19:00,0.71231,0.71244,0.7121,0.71223,116800001.0
2005-05-24 17:20:00,0.71227,0.71253,0.71216,0.71252,124300000.0
2005-05-24 17:21:00,0.71238,0.7126,0.71222,0.71222,63000000.0
2005-05-24 17:22:00,0.71254,0.71254,0.71195,0.71246,161500000.0
2005-05-24 17:23:00,0.71237,0.71251,0.71216,0.71242,117800000.0
2005-05-24 17:24:00,0.71262,0.71274,0.71235,0.71241,127299999.0
2005-05-24 17:25:00,0.71252,0.71267,0.71244,0.71252,77899999.0
2005-05-24 17:26:00,0.71246,0.71281,0.71227,0.71263,112400000.0
2005-05-24 17:27:00,0.7126,0.7126,0.71211,0.71225,85700000.0
2005-05-24 17:28:00,0.71232,0.71241,0.71179,0.71195,100900000.0
2005-05-24 17:29:00,0.71227,0.71235,0.71187,0.712,85400000.0
2005-05-24 17:30:00,0.71184,0.71242,0.71184,0.71239,113499999.0
2005-05-24 17:31:00,0.71208,0.7125,0.71203,0.7121,89600000.0
2005-05-24 17:32:00,0.71248,0.71248,0.71205,0.71208,132999997.0
2005-05-24 17:33:00,0.71206,0.71236,0.71196,0.71198,122400001.0
2005-05-24 17:34:00,0.71211,0.71235,0.71209,0.71235,133099999.0
2005-05-24 17:35:00,0.71241,0.71241,0.71187,0.71208,70599999.0
2005-05-24 17:36:00,0.71216,0.71254,0.71213,0.71239,109600002.0
2005-05-24 17:37:00,0.71223,0.71254,0.7121,0.71236,108799999.0
2005-05-24 17:38:00,0.71244,0.71255,0.71212,0.71228,145500001.0
2005-05-24 17:39:00,0.71213,0.71247,0.71205,0.71232,112500000.0
2005-05-24 17:40:00,0.71208,0.71249,0.71202,0.71249,63700000.0
2005-05-24 17:41:00,0.71267,0.71267,0.71225,0.71243,98699998.0
2005-05-24 17:42:00,0.71245,0.71264,0.71223,0.7125,85199999.0
2005-05-24 17:43:00,0.71228,0.71263,0.71221,0.71248,81699999.0
2005-05-24 17:44:00,0.71254,0.71266,0.71228,0.71243,104199999.0
2005-05-24 17:45:00,0.71241,0.71258,0.71222,0.71243,91499998.0
2005-05-24 17:46:00,0.71258,0.71283,0.71242,0.71273,88499999.0
2005-05-24 17:47:00,0.71245,0.713,0.71216,0.713,174600000.0
2005-05-24 17:48:00,0.71276,0.71284,0.71246,0.71254,89000000.0
2005-05-24 17:49:00,0.71239,0.71285,0.71232,0.71281,63000000.0
2005-05-24 17:50:00,0.71268,0.71296,0.71253,0.71269,151100002.0
2005-05-24 17:51:00,0.71235,0.71271,0.7122,0.7125,109500002.0
2005-05-24 17:52:00,0.71224,0.71259,0.71222,0.71235,104100002.0
2005-05-24 17:53:00,0.71234,0.71256,0.71221,0.71253,59100000.0
2005-05-24 17:54:00,0.71233,0.71262,0.71225,0.71251,89300001.0
2005-05-24 17:55:00,0.7123,0.71239,0.71216,0.71224,101700000.0
2005-05-24 17:56:00,0.71227,0.7125,0.71201,0.71232,104900001.0
2005-05-24 17:57:00,0.71223,0.71265,0.71213,0.71265,58100001.0
2005-05-24 17:58:00,0.7126,0.71268,0.7124,0.71249,57500000.0
2005-05-24 17:59:00,0.71242,0.71256,0.71237,0.71246,172800001.0
2005-05-24 18:00:00,0.71226,0.7125,0.71209,0.7123,107700002.0
2005-05-24 18:01:00,0.71241,0.71243,0.7121,0.71226,84799998.0
2005-05-24 18:02:00,0.71252,0.71252,0.71201,0.71214,102000001.0
2005-05-24 18:03:00,0.7124,0.71281,0.71235,0.71247,285300000.0
2005-05-24 18:04:00,0.71251,0.71282,0.71239,0.71253,144400000.0
2005-05-24 18:05:00,0.71242,0.713,0.71236,0.71257,255700001.0
2005-05-24 18:06:00,0.71248,0.71271,0.71235,0.71257,107999999.0
2005-05-24 18:07:00,0.71266,0.7129,0.71228,0.71268,241300000.0
2005-05-24 18:08:00,0.71243,0.71283,0.71234,0.71283,85800000.0
2005-05-24 18:09:00,0.71255,0.71287,0.71213,0.71287,270099998.0
2005-05-24 18:10:00,0.71293,0.71293,0.71231,0.71285,178899999.0
2005-05-24 18:11:00,0.71292,0.71292,0.7124,0.7124,127900000.0
2005-05-24 18:12:00,0.71236,0.71282,0.71223,0.71282,103500001.0
2005-05-24 18:13:00,0.7126,0.71281,0.71238,0.71238,162499999.0
2005-05-24 18:14:00,0.71247,0.71291,0.71247,0.71291,101899999.0
2005-05-24 18:15:00,0.71287,0.71307,0.71232,0.7127,138900000.0
2005-05-24 18:16:00,0.71273,0.71273,0.71238,0.7127,290299998.0
2005-05-24 18:17:00,0.71264,0.71289,0.71241,0.7128,221900003.0
2005-05-24 18:18:00,0.71243,0.71319,0.71242,0.71294,392200005.0
2005-05-24 18:19:00,0.71337,0.71337,0.71287,0.71313,338800000.0
2005-05-24 18:20:00,0.71291,0.71349,0.71291,0.71349,152399998.0
2005-05-24 18:21:00,0.71347,0.71354,0.71283,0.7131,172200001.0
2005-05-24 18:22:00,0.71307,0.71311,0.7128,0.71296,90100000.0
2005-05-24 18:23:00,0.71281,0.71309,0.71252,0.71283,272399999.0
2005-05-24 18:24:00,0.71287,0.71316,0.7126,0.71316,263899999.0
2005-05-24 18:25:00,0.71316,0.71316,0.71275,0.71289,149099999.0
2005-05-24 18:26:00,0.71289,0.71321,0.71266,0.71276,148700001.0
2005-05-24 18:27:00,0.71275,0.71313,0.71263,0.71294,301199998.0
2005-05-24 18:28:00,0.71285,0.71323,0.71257,0.71282,124000000.0
2005-05-24 18:29:00,0.71286,0.71298,0.71251,0.7129,270799997.0
2005-05-24 18:30:00,0.71287,0.71322,0.7127,0.71322,78900000.0
2005-05-24 18:31:00,0.71325,0.71327,0.71248,0.71298,260500000.0
2005-05-24 18:32:00,0.71302,0.71309,0.71285,0.71299,137900001.0
2005-05-24 18:33:00,0.7131,0.71339,0.71287,0.71287,187199998.0
2005-05-24 18:34:00,0.71304,0.71327,0.71286,0.71327,159599999.0
2005-05-24 18:35:00,0.71342,0.71345,0.71253,0.71253,121399999.0
2005-05-24 18:36:00,0.7126,0.71298,0.71245,0.71245,166900002.0
2005-05-24 18:37:00,0.71244,0.7129,0.71244,0.71276,83699999.0
2005-05-24 18:38:00,0.71263,0.71314,0.71258,0.71314,136200000.0
2005-05-24 18:39:00,0.71303,0.71317,0.71265,0.71277,308499998.0
2005-05-24 18:40:00,0.71282,0.71302,0.71272,0.71292,92599999.0
2005-05-24 18:41:00,0.71275,0.7129,0.71245,0.71245,198300001.0
2005-05-24 18:42:00,0.7126,0.71273,0.7125,0.71273,130600000.0
2005-05-24 18:43:00,0.71269,0.71306,0.71253,0.71306,598899998.0
2005-05-24 18:44:00,0.71306,0.71306,0.7123,0.71248,356699997.0
2005-05-24 18:45:00,0.71237,0.7128,0.71205,0.71263,520099997.0
2005-05-24 18:46:00,0.71256,0.71265,0.7124,0.71262,127400000.0
2005-05-24 18:47:00,0.71269,0.71275,0.71237,0.7124,156300000.0
2005-05-24 18:48:00,0.71266,0.7128,0.71241,0.71248,148499999.0
2005-05-24 18:49:00,0.71271,0.71279,0.71249,0.71256,127000000.0
2005-05-24 18:50:00,0.71262,0.7127,0.7122,0.71245,139699998.0
2005-05-24 18:51:00,0.71252,0.71264,0.71228,0.71228,68000001.0
2005-05-24 18:52:00,0.71248,0.71288,0.71235,0.71235,156700002.0
2005-05-24 18:53:00,0.71234,0.71263,0.71234,0.71249,135100000.0
2005-05-24 18:54:00,0.71241,0.71276,0.71233,0.71273,50900000.0
2005-05-24 18:55:00,0.71254,0.71278,0.71229,0.71246,132199999.0
2005-05-24 18:56:00,0.71265,0.71283,0.71256,0.7126,92500000.0
2005-05-24 18:57:00,0.71259,0.7129,0.71248,0.7129,108300000.0
2005-05-24 18:58:00,0.71293,0.71298,0.71251,0.71252,62599999.0
2005-05-24 18:59:00,0.71241,0.71273,0.71241,0.71249,233200001.0
2005-05-24 19:00:00,0.71238,0.71291,0.71236,0.71253,112500000.0
2005-05-24 19:01:00,0.71246,0.71286,0.71232,0.71275,74700000.0
2005-05-24 19:02:00,0.7126,0.7126,0.71223,0.71226,100099999.0
2005-05-24 19:03:00,0.7121,0.71276,0.7121,0.71248,251000002.0
2005-05-24 19:04:00,0.71223,0.71279,0.71217,0.71217,167899998.0
2005-05-24 19:05:00,0.71225,0.71287,0.71225,0.71286,121300000.0
2005-05-24 19:06:00,0.71292,0.71302,0.7124,0.7124,211600002.0
2005-05-24 19:07:00,0.71277,0.71282,0.71214,0.71225,207399999.0
2005-05-24 19:08:00,0.71238,0.71283,0.71221,0.71277,146500003.0
2005-05-24 19:09:00,0.71287,0.71291,0.71236,0.71284,101199999.0
2005-05-24 19:10:00,0.71276,0.71276,0.71245,0.71273,74500000.0
2005-05-24 19:11:00,0.71262,0.71267,0.71242,0.71242,117700000.0
2005-05-24 19:12:00,0.71231,0.71274,0.71231,0.71274,67699999.0
2005-05-24 19:13:00,0.71254,0.71268,0.71235,0.71251,71500000.0
2005-05-24 19:14:00,0.71258,0.71271,0.71219,0.71219,99700001.0
2005-05-24 19:15:00,0.7122,0.7128,0.7122,0.71263,65800000.0
2005-05-24 19:16:00,0.71264,0.71265,0.71228,0.71228,69699999.0
2005-05-24 19:17:00,0.71226,0.71265,0.71221,0.71234,107100000.0
2005-05-24 19:18:00,0.71252,0.71271,0.71243,0.71257,76599999.0
2005-05-24 19:19:00,0.71255,0.7127,0.7124,0.71262,101999999.0
2005-05-24 19:20:00,0.71259,0.71259,0.71204,0.71208,90200001.0
2005-05-24 19:21:00,0.71232,0.71249,0.71194,0.71224,107699998.0
2005-05-24 19:22:00,0.71218,0.7126,0.71217,0.71248,146499997.0
2005-05-24 19:23:00,0.71226,0.71256,0.71222,0.71225,167499999.0
2005-05-24 19:24:00,0.71216,0.71234,0.71205,0.71225,70599999.0
2005-05-24 19:25:00,0.71218,0.71236,0.71186,0.71225,100100000.0
2005-05-24 19:26:00,0.71223,0.71242,0.71212,0.71228,112600001.0
2005-05-24 19:27:00,0.71226,0.71238,0.71191,0.71195,149900001.0
2005-05-24 19:28:00,0.7122,0.71248,0.71207,0.71239,197399998.0
2005-05-24 19:29:00,0.71223,0.71257,0.71193,0.71247,105699998.0
2005-05-24 19:30:00,0.71251,0.71257,0.71214,0.7125,117299999.0
2005-05-24 19:31:00,0.71259,0.71273,0.71234,0.71254,116199998.0
2005-05-24 19:32:00,0.71272,0.71292,0.71261,0.71265,121099999.0
2005-05-24 19:33:00,0.71245,0.71305,0.71232,0.71305,60400000.0
2005-05-24 19:34:00,0.71288,0.71288,0.71251,0.71266,123000000.0
2005-05-24 19:35:00,0.71256,0.71301,0.71214,0.71255,181699998.0
2005-05-24 19:36:00,0.7125,0.71296,0.7124,0.71247,167099998.0
2005-05-24 19:37:00,0.71251,0.71268,0.71245,0.71254,62199999.0
2005-05-24 19:38:00,0.71244,0.71266,0.71219,0.7126,120500000.0
2005-05-24 19:39:00,0.71248,0.71302,0.71246,0.71271,254299997.0
2005-05-24 19:40:00,0.71287,0.71288,0.71244,0.71257,106900000.0
2005-05-24 19:41:00,0.7128,0.71291,0.71235,0.71241,142199998.0
2005-05-24 19:42:00,0.71218,0.7126,0.71218,0.71219,67000000.0
2005-05-24 19:43:00,0.71228,0.71255,0.71206,0.71207,68800000.0
2005-05-24 19:44:00,0.71226,0.71267,0.71221,0.71229,138200000.0
2005-05-24 19:45:00,0.71225,0.71269,0.71225,0.71267,112999999.0
2005-05-24 19:46:00,0.71275,0.71275,0.71217,0.71217,65400001.0
2005-05-24 19:47:00,0.71227,0.7124,0.71211,0.71238,125900000.0
2005-05-24 19:48:00,0.71241,0.71257,0.71208,0.71219,94200001.0
2005-05-24 19:49:00,0.7122,0.71241,0.71191,0.71217,135800001.0
2005-05-24 19:50:00,0.71231,0.71244,0.71202,0.71238,116300000.0
2005-05-24 19:51:00,0.71248,0.71248,0.71186,0.71188,153599998.0
2005-05-24 19:52:00,0.71242,0.71245,0.71169,0.71197,176800001.0
2005-05-24 19:53:00,0.71222,0.71236,0.71189,0.712,164399998.0
2005-05-24 19:54:00,0.712,0.71249,0.71196,0.71237,161699998.0
2005-05-24 19:55:00,0.71248,0.71303,0.71218,0.71223,191900001.0
2005-05-24 19:56:00,0.71217,0.71272,0.7121,0.71243,221300001.0
2005-05-24 19:57:00,0.71238,0.71265,0.71232,0.71257,138600000.0
2005-05-24 19:58:00,0.71263,0.71289,0.71232,0.71252,215499999.0
2005-05-24 19:59:00,0.71243,0.7127,0.71235,0.71235,91899999.0
2005-05-24 20:00:00,0.71225,0.71298,0.71223,0.71263,265799997.0
2005-05-24 20:01:00,0.71268,0.71307,0.71253,0.71307,131300001.0
2005-05-24 20:02:00,0.71298,0.71305,0.71274,0.71283,71099999.0
2005-05-24 20:03:00,0.71297,0.71311,0.71265,0.7128,89799998.0
2005-05-24 20:04:00,0.71285,0.71336,0.71281,0.71316,105400000.0
2005-05-24 20:05:00,0.7132,0.71348,0.71293,0.71338,148400000.0
2005-05-24 20:06:00,0.71338,0.71338,0.71288,0.7133,293500001.0
2005-05-24 20:07:00,0.71315,0.71318,0.71245,0.71245,81600001.0
2005-05-24 20:08:00,0.71278,0.71325,0.71271,0.71271,55300000.0
2005-05-24 20:09:00,0.71273,0.71308,0.71256,0.7129,138099998.0
2005-05-24 20:10:00,0.71291,0.71321,0.71286,0.71321,117700000.0
2005-05-24 20:11:00,0.71304,0.71315,0.71285,0.71315,193099997.0
2005-05-24 20:12:00,0.71329,0.71329,0.71278,0.71313,120299999.0
2005-05-24 20:13:00,0.71335,0.71335,0.71246,0.71271,90599999.0
2005-05-24 20:14:00,0.71281,0.71333,0.71264,0.71333,113500000.0
2005-05-24 20:15:00,0.71307,0.71326,0.71293,0.71315,149800001.0
2005-05-24 20:16:00,0.71317,0.71317,0.71259,0.71306,358100000.0
2005-05-24 20:17:00,0.71307,0.71321,0.71272,0.71288,284600003.0
2005-05-24 20:18:00,0.71292,0.71303,0.71265,0.71287,91499999.0
2005-05-24 20:19:00,0.71305,0.71308,0.71264,0.71272,136099998.0
2005-05-24 20:20:00,0.71288,0.71301,0.71263,0.7127,81299999.0
2005-05-24 20:21:00,0.71267,0.71315,0.71265,0.71275,104500000.0
2005-05-24 20:22:00,0.71282,0.71303,0.71259,0.71259,137000001.0
2005-05-24 20:23:00,0.71319,0.71326,0.71276,0.71301,143699999.0
2005-05-24 20:24:00,0.71313,0.71321,0.7127,0.71321,153200001.0
2005-05-24 20:25:00,0.71315,0.71315,0.71269,0.71314,117299998.0
2005-05-24 20:26:00,0.71308,0.71312,0.71285,0.71294,138599998.0
2005-05-24 20:27:00,0.71288,0.71316,0.71275,0.71316,108400001.0
2005-05-24 20:28:00,0.71319,0.7132,0.71266,0.71266,61200000.0
2005-05-24 20:29:00,0.7125,0.71321,0.7125,0.71279,244200000.0
2005-05-24 20:30:00,0.71244,0.71272,0.71228,0.71263,398499996.0
2005-05-24 20:31:00,0.71269,0.71308,0.71222,0.71278,170700000.0
2005-05-24 20:32:00,0.7125,0.71302,0.7125,0.71264,95900000.0
2005-05-24 20:33:00,0.71252,0.71316,0.71252,0.71262,162500000.0
2005-05-24 20:34:00,0.71277,0.7129,0.7125,0.71267,145199999.0
2005-05-24 20:35:00,0.71255,0.71273,0.71241,0.71252,68699999.0
2005-05-24 20:36:00,0.71263,0.71304,0.71256,0.7127,187300002.0
2005-05-24 20:37:00,0.71278,0.71318,0.71271,0.71307,198999997.0
2005-05-24 20:38:00,0.7131,0.71324,0.71267,0.71305,157799999.0
2005-05-24 20:39:00,0.7131,0.71316,0.71286,0.71312,142600002.0
2005-05-24 20:40:00,0.7131,0.71338,0.71305,0.71305,236799998.0
2005-05-24 20:41:00,0.71311,0.71346,0.71285,0.71327,176500000.0
2005-05-24 20:42:00,0.71308,0.71318,0.71292,0.71301,90400000.0
2005-05-24 20:43:00,0.71303,0.71332,0.71298,0.71303,98700002.0
2005-05-24 20:44:00,0.71291,0.71344,0.71291,0.71309,89900000.0
2005-05-24 20:45:00,0.71314,0.71339,0.71301,0.71301,46800000.0
2005-05-24 20:46:00,0.71301,0.7139,0.71274,0.7139,161000000.0
2005-05-24 20:47:00,0.71373,0.7139,0.71354,0.71373,77600001.0
2005-05-24 20:48:00,0.71364,0.71384,0.71342,0.71368,98600001.0
2005-05-24 20:49:00,0.71351,0.71405,0.71351,0.71405,112199999.0
2005-05-24 20:50:00,0.71401,0.71401,0.71359,0.71375,132300000.0
2005-05-24 20:51:00,0.71407,0.71409,0.71335,0.71335,64100000.0
2005-05-24 20:52:00,0.71334,0.71354,0.71334,0.71341,114500001.0
2005-05-24 20:53:00,0.71356,0.71393,0.71329,0.7138,279600000.0
2005-05-24 20:54:00,0.71372,0.71405,0.71353,0.71353,178700000.0
2005-05-24 20:55:00,0.71328,0.7137,0.71328,0.71338,71700000.0
2005-05-24 20:56:00,0.71334,0.71356,0.71302,0.71356,57500000.0
2005-05-24 20:57:00,0.71359,0.71399,0.71355,0.71369,179799998.0
2005-05-24 20:58:00,0.71374,0.71405,0.71339,0.71348,244100000.0
2005-05-24 20:59:00,0.71332,0.71414,0.71332,0.71383,146900000.0
2005-05-24 21:00:00,0.71375,0.71404,0.71337,0.71375,251200001.0
2005-05-24 21:01:00,0.7135,0.71388,0.71349,0.71361,131100000.0
2005-05-24 21:02:00,0.71381,0.71381,0.71331,0.71343,68400001.0
2005-05-24 21:03:00,0.71352,0.71365,0.71299,0.71359,96000000.0
2005-05-24 21:04:00,0.71343,0.71375,0.71337,0.71375,83600001.0
2005-05-24 21:05:00,0.71367,0.71386,0.71338,0.71351,65200000.0
2005-05-24 21:06:00,0.71331,0.71376,0.71329,0.71375,152500000.0
2005-05-24 21:07:00,0.71344,0.71353,0.71325,0.71346,126800000.0
2005-05-24 21:08:00,0.71372,0.71372,0.71344,0.71347,154600000.0
2005-05-24 21:09:00,0.71363,0.7138,0.71329,0.71355,141500001.0
2005-05-24 21:10:00,0.71339,0.71378,0.71339,0.71365,68400000.0
2005-05-24 21:11:00,0.71356,0.71364,0.71326,0.71336,150399999.0
2005-05-24 21:12:00,0.71314,0.71373,0.71314,0.71364,145900002.0
2005-05-24 21:13:00,0.71365,0.71392,0.71365,0.71392,106500000.0
2005-05-24 21:14:00,0.71394,0.71394,0.71367,0.71378,143900001.0
2005-05-24 21:15:00,0.71346,0.71378,0.71311,0.71359,221199999.0
2005-05-24 21:16:00,0.71375,0.71379,0.71309,0.71346,104399999.0
2005-05-24 21:17:00,0.71347,0.71374,0.71316,0.71335,217699999.0
2005-05-24 21:18:00,0.71348,0.71363,0.71319,0.71353,138299998.0
2005-05-24 21:19:00,0.71362,0.71368,0.71312,0.71358,94600000.0
2005-05-24 21:20:00,0.71373,0.71373,0.71313,0.71334,230999998.0
2005-05-24 21:21:00,0.71318,0.71329,0.71306,0.7132,100800000.0
2005-05-24 21:22:00,0.71357,0.71357,0.71324,0.71327,75400000.0
2005-05-24 21:23:00,0.71326,0.7135,0.7132,0.7135,166200001.0
2005-05-24 21:24:00,0.71355,0.71356,0.71341,0.71341,112299999.0
2005-05-24 21:25:00,0.71347,0.71359,0.71308,0.71325,102500000.0
2005-05-24 21:26:00,0.71322,0.71348,0.71305,0.71348,158499999.0
2005-05-24 21:27:00,0.71353,0.71353,0.71302,0.71343,80300000.0
2005-05-24 21:28:00,0.71354,0.71356,0.71332,0.71342,134300001.0
2005-05-24 21:29:00,0.71341,0.71352,0.71334,0.71343,176500001.0
2005-05-24 21:30:00,0.71351,0.71365,0.71303,0.71356,132000000.0
2005-05-24 21:31:00,0.71368,0.71368,0.71334,0.71334,92900000.0
2005-05-24 21:32:00,0.7134,0.71355,0.71317,0.71318,163300000.0
2005-05-24 21:33:00,0.71322,0.7136,0.71322,0.7135,89000000.0
2005-05-24 21:34:00,0.71328,0.71358,0.7132,0.71358,110299999.0
2005-05-24 21:35:00,0.71362,0.71385,0.71334,0.71378,167499999.0
2005-05-24 21:36:00,0.71377,0.71428,0.71367,0.71428,257399997.0
2005-05-24 21:37:00,0.71423,0.71423,0.71361,0.71375,99400000.0
2005-05-24 21:38:00,0.71368,0.71413,0.71356,0.71413,89399999.0
2005-05-24 21:39:00,0.71397,0.71397,0.7137,0.71389,84400000.0
2005-05-24 21:40:00,0.71392,0.71417,0.71357,0.71385,241800000.0
2005-05-24 21:41:00,0.71348,0.714,0.71348,0.714,174499999.0
2005-05-24 21:42:00,0.71404,0.71404,0.71364,0.71372,89399999.0
2005-05-24 21:43:00,0.71371,0.71407,0.71371,0.71394,121200003.0
2005-05-24 21:44:00,0.71385,0.71392,0.71354,0.71355,145800000.0
2005-05-24 21:45:00,0.71377,0.71381,0.71342,0.71342,71000000.0
2005-05-24 21:46:00,0.71365,0.71392,0.71355,0.71389,107699999.0
2005-05-24 21:47:00,0.71399,0.71408,0.71384,0.71405,134100001.0
2005-05-24 21:48:00,0.71406,0.71407,0.7138,0.71389,108000000.0
2005-05-24 21:49:00,0.7139,0.71395,0.71347,0.71357,85399999.0
2005-05-24 21:50:00,0.71343,0.71387,0.71338,0.71386,94500001.0
2005-05-24 21:51:00,0.71387,0.71396,0.71348,0.7137,132999997.0
2005-05-24 21:52:00,0.71365,0.71406,0.71365,0.71406,140500001.0
2005-05-24 21:53:00,0.71387,0.71387,0.71333,0.71333,33300000.0
2005-05-24 21:54:00,0.71333,0.71377,0.71322,0.71377,121200001.0
2005-05-24 21:55:00,0.71372,0.71382,0.71357,0.71382,193400002.0
2005-05-24 21:56:00,0.71378,0.71378,0.71344,0.71353,115699998.0
2005-05-24 21:57:00,0.71364,0.71369,0.71334,0.71353,152199997.0
2005-05-24 21:58:00,0.71361,0.71377,0.71361,0.71371,68200000.0
2005-05-24 21:59:00,0.71367,0.71374,0.71337,0.71337,23800000.0
2005-05-24 22:00:00,0.71354,0.71382,0.71338,0.71338,69599998.0
2005-05-24 22:01:00,0.7132,0.71368,0.71312,0.71368,86900000.0
2005-05-24 22:02:00,0.71374,0.7138,0.71347,0.71347,113500001.0
2005-05-24 22:03:00,0.71334,0.71373,0.71329,0.71339,59500000.0
2005-05-24 22:04:00,0.71344,0.71347,0.71308,0.71308,102800000.0
2005-05-24 22:05:00,0.71321,0.71376,0.71321,0.71368,159600001.0
2005-05-24 22:06:00,0.71378,0.71398,0.71336,0.71356,174200003.0
2005-05-24 22:07:00,0.71339,0.71375,0.71339,0.71353,63600000.0
2005-05-24 22:08:00,0.71348,0.71369,0.71345,0.71369,98700001.0
2005-05-24 22:09:00,0.71346,0.71368,0.71331,0.71368,89199999.0
2005-05-24 22:10:00,0.71354,0.71355,0.7132,0.71354,116900000.0
2005-05-24 22:11:00,0.71355,0.71355,0.71311,0.71323,91000001.0
2005-05-24 22:12:00,0.71307,0.71349,0.71307,0.71321,134600000.0
2005-05-24 22:13:00,0.71327,0.71347,0.71318,0.71339,100800001.0
2005-05-24 22:14:00,0.7132,0.71323,0.71298,0.71301,125500000.0
2005-05-24 22:15:00,0.71309,0.71318,0.71279,0.71291,106900000.0
2005-05-24 22:16:00,0.71283,0.71321,0.71283,0.71321,67700000.0
2005-05-24 22:17:00,0.71294,0.71294,0.71248,0.71271,58000000.0
2005-05-24 22:18:00,0.71271,0.71297,0.71268,0.7127,71500001.0
2005-05-24 22:19:00,0.71288,0.71308,0.71266,0.71299,100699999.0
2005-05-24 22:20:00,0.71292,0.71319,0.71292,0.71319,104099997.0
2005-05-24 22:21:00,0.71304,0.71314,0.71288,0.71288,68800000.0
2005-05-24 22:22:00,0.71302,0.71325,0.71286,0.71312,116800001.0
2005-05-24 22:23:00,0.71303,0.71317,0.71292,0.71303,84100000.0
2005-05-24 22:24:00,0.71282,0.71299,0.71262,0.71294,166200001.0
2005-05-24 22:25:00,0.71294,0.71309,0.71289,0.71304,130899999.0
2005-05-24 22:26:00,0.71314,0.71322,0.71288,0.71315,83100000.0
2005-05-24 22:27:00,0.71272,0.71297,0.71266,0.71275,84699999.0
2005-05-24 22:28:00,0.71283,0.71294,0.71247,0.71251,81900000.0
2005-05-24 22:29:00,0.71271,0.71289,0.71255,0.71266,94299999.0
2005-05-24 22:30:00,0.7126,0.71294,0.71256,0.71278,114300000.0
2005-05-24 22:31:00,0.71263,0.71307,0.71263,0.71295,126399999.0
2005-05-24 22:32:00,0.71327,0.71327,0.71266,0.7127,59400000.0
2005-05-24 22:33:00,0.71306,0.71313,0.71289,0.713,126800000.0
2005-05-24 22:34:00,0.71283,0.71291,0.7122,0.71278,114500001.0
2005-05-24 22:35:00,0.71274,0.71279,0.71224,0.71252,123499999.0
2005-05-24 22:36:00,0.71267,0.71277,0.71181,0.71221,150000002.0
2005-05-24 22:37:00,0.71246,0.71292,0.71246,0.71249,86000001.0
2005-05-24 22:38:00,0.71238,0.71268,0.7121,0.71247,68600000.0
2005-05-24 22:39:00,0.71254,0.71285,0.71245,0.71285,71799999.0
2005-05-24 22:40:00,0.71274,0.7129,0.71248,0.71284,111600000.0
2005-05-24 22:41:00,0.7128,0.7128,0.71244,0.71273,59800000.0
2005-05-24 22:42:00,0.71285,0.71285,0.71231,0.71258,153399998.0
2005-05-24 22:43:00,0.71238,0.71299,0.71238,0.71286,209500000.0
2005-05-24 22:44:00,0.71281,0.71298,0.71246,0.71246,184200001.0
2005-05-24 22:45:00,0.71277,0.71307,0.71264,0.7128,149799999.0
2005-05-24 22:46:00,0.71274,0.71276,0.71221,0.71221,230500002.0
2005-05-24 22:47:00,0.71236,0.71284,0.71236,0.71277,75699999.0
2005-05-24 22:48:00,0.71292,0.71315,0.71272,0.7129,101299998.0
2005-05-24 22:49:00,0.71287,0.71312,0.71269,0.71278,108899999.0
2005-05-24 22:50:00,0.71276,0.71317,0.71267,0.71289,175300001.0
2005-05-24 22:51:00,0.7128,0.71286,0.7124,0.71283,207200003.0
2005-05-24 22:52:00,0.71295,0.71317,0.7128,0.71317,103500000.0
2005-05-24 22:53:00,0.7133,0.71332,0.71259,0.71291,59000000.0
2005-05-24 22:54:00,0.71313,0.71327,0.71292,0.71292,77800001.0
2005-05-24 22:55:00,0.71286,0.7132,0.71285,0.71294,109299999.0
2005-05-24 22:56:00,0.713,0.71329,0.71285,0.71326,130200001.0
2005-05-24 22:57:00,0.713,0.71311,0.71289,0.71295,141000000.0
2005-05-24 22:58:00,0.71296,0.71308,0.71259,0.71264,85100001.0
2005-05-24 22:59:00,0.71272,0.71318,0.71272,0.71293,198600003.0
2005-05-24 23:00:00,0.71306,0.71309,0.7129,0.71303,98100000.0
2005-05-24 23:01:00,0.71301,0.71327,0.71292,0.71327,108500000.0
2005-05-24 23:02:00,0.71318,0.71318,0.71237,0.71243,68599999.0
2005-05-24 23:03:00,0.71233,0.71274,0.71233,0.71274,108899998.0
2005-05-24 23:04:00,0.71276,0.71276,0.71255,0.71255,57100000.0
2005-05-24 23:05:00,0.7124,0.71265,0.71199,0.71249,97800000.0
2005-05-24 23:06:00,0.7121,0.71261,0.7121,0.71252,46100000.0
2005-05-24 23:07:00,0.71241,0.71259,0.7122,0.7123,110099997.0
2005-05-24 23:08:00,0.71245,0.7125,0.71225,0.71238,112199999.0
2005-05-24 23:09:00,0.71237,0.71278,0.71225,0.71273,117699999.0
2005-05-24 23:10:00,0.71228,0.7126,0.71228,0.7126,83499999.0
2005-05-24 23:11:00,0.71248,0.71276,0.7124,0.71256,173299999.0
2005-05-24 23:12:00,0.71243,0.71265,0.71226,0.7126,165800002.0
2005-05-24 23:13:00,0.71269,0.71269,0.7121,0.71212,107199999.0
2005-05-24 23:14:00,0.71285,0.7131,0.71244,0.71251,140300000.0
2005-05-24 23:15:00,0.71259,0.71268,0.71244,0.7126,128499999.0
2005-05-24 23:16:00,0.71259,0.71265,0.71239,0.71239,121900000.0
2005-05-24 23:17:00,0.71248,0.71273,0.71226,0.71226,166700001.0
2005-05-24 23:18:00,0.71225,0.71306,0.71219,0.71278,76399999.0
2005-05-24 23:19:00,0.71252,0.71275,0.71238,0.71259,86799999.0
2005-05-24 23:20:00,0.71267,0.71275,0.71241,0.71268,111499998.0
2005-05-24 23:21:00,0.71271,0.71278,0.71219,0.71219,91699999.0
2005-05-24 23:22:00,0.71234,0.71265,0.71225,0.71246,158599999.0
2005-05-24 23:23:00,0.71231,0.7128,0.71231,0.71278,99099999.0
2005-05-24 23:24:00,0.71236,0.71264,0.71232,0.71233,82500000.0
2005-05-24 23:25:00,0.71268,0.71274,0.71234,0.71269,104500001.0
2005-05-24 23:26:00,0.71272,0.71278,0.71244,0.71252,112800002.0
2005-05-24 23:27:00,0.71246,0.71281,0.71237,0.71267,120500000.0
2005-05-24 23:28:00,0.71222,0.71239,0.71198,0.71219,128300000.0
2005-05-24 23:29:00,0.71257,0.71265,0.71165,0.71208,120300000.0
2005-05-24 23:30:00,0.71225,0.71238,0.71202,0.71222,155699999.0
2005-05-24 23:31:00,0.71231,0.71245,0.71201,0.71231,131000000.0
2005-05-24 23:32:00,0.71252,0.71255,0.71213,0.71226,69400000.0
2005-05-24 23:33:00,0.71236,0.71257,0.71224,0.71238,76699999.0
2005-05-24 23:34:00,0.71198,0.71221,0.71184,0.71221,127100000.0
2005-05-24 23:35:00,0.71247,0.71247,0.71148,0.7119,119499999.0
2005-05-24 23:36:00,0.7117,0.71198,0.71161,0.71187,77200000.0
2005-05-24 23:37:00,0.7117,0.7122,0.71167,0.7121,126999999.0
2005-05-24 23:38:00,0.71212,0.71219,0.71172,0.71183,70400000.0
2005-05-24 23:39:00,0.71175,0.71234,0.71164,0.71234,117500000.0
2005-05-24 23:40:00,0.71243,0.71243,0.71191,0.71231,88199998.0
2005-05-24 23:41:00,0.71239,0.71241,0.71186,0.71202,116100001.0
2005-05-24 23:42:00,0.71177,0.71198,0.71168,0.71186,93900000.0
2005-05-24 23:43:00,0.71216,0.71229,0.71173,0.71177,49700001.0
2005-05-24 23:44:00,0.71199,0.71212,0.71181,0.71192,63099999.0
2005-05-24 23:45:00,0.71206,0.71244,0.71194,0.71212,98799999.0
2005-05-24 23:46:00,0.71218,0.71235,0.71192,0.71205,112400000.0
2005-05-24 23:47:00,0.71205,0.7122,0.7119,0.71208,137700000.0
2005-05-24 23:48:00,0.71184,0.7123,0.71184,0.7122,102500001.0
2005-05-24 23:49:00,0.71235,0.71246,0.71211,0.71218,84100000.0
2005-05-24 23:50:00,0.71213,0.71239,0.71198,0.71225,65800000.0
2005-05-24 23:51:00,0.71215,0.7125,0.71212,0.7122,133800000.0
2005-05-24 23:52:00,0.71205,0.7125,0.71205,0.7125,85099999.0
2005-05-24 23:53:00,0.71238,0.71238,0.71205,0.71205,46999999.0
2005-05-24 23:54:00,0.71193,0.71223,0.71189,0.71206,46600001.0
2005-05-24 23:55:00,0.71209,0.7123,0.71208,0.71225,71000000.0
2005-05-24 23:56:00,0.71226,0.71233,0.71208,0.71222,120499998.0
2005-05-24 23:57:00,0.71197,0.71207,0.71161,0.71178,74100000.0
2005-05-24 23:58:00,0.7115,0.71156,0.71124,0.71135,66600000.0
2005-05-24 23:59:00,0.71147,0.7117,0.71108,0.71108,88900000.0
2005-05-25 00:00:00,0.71106,0.71145,0.71091,0.71145,103600000.0
2005-05-25 00:01:00,0.71129,0.71154,0.71119,0.7113,145700001.0
2005-05-25 00:02:00,0.71135,0.71158,0.7113,0.71141,76599999.0
2005-05-25 00:03:00,0.71138,0.71153,0.71121,0.71131,178099998.0
2005-05-25 00:04:00,0.71143,0.71167,0.71132,0.71151,115000001.0
2005-05-25 00:05:00,0.7115,0.71167,0.71131,0.7115,118599999.0
2005-05-25 00:06:00,0.71162,0.71167,0.7112,0.71132,148700000.0
2005-05-25 00:07:00,0.71134,0.71169,0.71131,0.71146,106300000.0
2005-05-25 00:08:00,0.71152,0.71167,0.71144,0.71165,132599999.0
2005-05-25 00:09:00,0.71154,0.71193,0.71141,0.71163,142199999.0
2005-05-25 00:10:00,0.71148,0.71186,0.71148,0.7117,115699999.0
2005-05-25 00:11:00,0.71159,0.71182,0.71146,0.71172,118000000.0
2005-05-25 00:12:00,0.71146,0.71192,0.71146,0.71192,173200002.0
2005-05-25 00:13:00,0.71196,0.71196,0.71145,0.7115,102600000.0
2005-05-25 00:14:00,0.71146,0.71195,0.71146,0.71195,63099999.0
2005-05-25 00:15:00,0.71179,0.71179,0.71141,0.71168,67999999.0
2005-05-25 00:16:00,0.71161,0.71189,0.71136,0.71177,119300000.0
2005-05-25 00:17:00,0.71187,0.71205,0.71164,0.7119,75300002.0
2005-05-25 00:18:00,0.71207,0.71207,0.71153,0.71184,55800000.0
2005-05-25 00:19:00,0.71183,0.71183,0.71145,0.71145,48900000.0
2005-05-25 00:20:00,0.71186,0.71186,0.71158,0.71161,86900000.0
2005-05-25 00:21:00,0.71198,0.71208,0.7114,0.71143,124399998.0
2005-05-25 00:22:00,0.7116,0.71171,0.71143,0.7115,135300000.0
2005-05-25 00:23:00,0.71158,0.71182,0.71158,0.71173,62500000.0
2005-05-25 00:24:00,0.71188,0.71188,0.71164,0.71164,47800000.0
2005-05-25 00:25:00,0.71149,0.7117,0.71129,0.71136,148399999.0
2005-05-25 00:26:00,0.71122,0.71151,0.71119,0.7113,171300001.0
2005-05-25 00:27:00,0.71165,0.71168,0.71106,0.7112,95599999.0
2005-05-25 00:28:00,0.71116,0.71123,0.71078,0.71119,121100000.0
2005-05-25 00:29:00,0.71131,0.71133,0.71084,0.71096,77400001.0
2005-05-25 00:30:00,0.71117,0.71135,0.71083,0.71085,96900000.0
2005-05-25 00:31:00,0.71101,0.71136,0.71101,0.71116,147299999.0
2005-05-25 00:32:00,0.71114,0.71139,0.71102,0.71139,116100001.0
2005-05-25 00:33:00,0.71086,0.71104,0.7107,0.7107,72800000.0
2005-05-25 00:34:00,0.71107,0.71107,0.71041,0.71056,121899998.0
2005-05-25 00:35:00,0.71079,0.71096,0.71057,0.71073,70500000.0
2005-05-25 00:36:00,0.71081,0.71116,0.71076,0.71109,68200000.0
2005-05-25 00:37:00,0.71123,0.71123,0.71069,0.71082,145500002.0
2005-05-25 00:38:00,0.71074,0.71116,0.71073,0.71097,122600001.0
2005-05-25 00:39:00,0.7109,0.71114,0.71081,0.71092,173599998.0
2005-05-25 00:40:00,0.71104,0.71109,0.71073,0.71091,107400000.0
2005-05-25 00:41:00,0.71099,0.71123,0.7109,0.71092,91499999.0
2005-05-25 00:42:00,0.71116,0.71142,0.71102,0.71122,78000000.0
2005-05-25 00:43:00,0.7114,0.7114,0.71102,0.71136,61199999.0
2005-05-25 00:44:00,0.71152,0.71156,0.71113,0.71153,93199999.0
2005-05-25 00:45:00,0.71119,0.71163,0.711,0.71163,77999999.0
2005-05-25 00:46:00,0.71166,0.71166,0.7112,0.71138,70300000.0
2005-05-25 00:47:00,0.71145,0.71156,0.71125,0.71156,67700000.0
2005-05-25 00:48:00,0.71166,0.71166,0.71123,0.71127,130999999.0
2005-05-25 00:49:00,0.71133,0.71165,0.71127,0.71157,91800002.0
2005-05-25 00:50:00,0.71131,0.7116,0.71117,0.7116,129999999.0
2005-05-25 00:51:00,0.71133,0.71136,0.71109,0.71109,137900002.0
2005-05-25 00:52:00,0.71108,0.71137,0.71098,0.71126,97200001.0
2005-05-25 00:53:00,0.71116,0.71166,0.71113,0.71165,104000001.0
2005-05-25 00:54:00,0.71162,0.71164,0.71136,0.71143,126400000.0
2005-05-25 00:55:00,0.71145,0.71154,0.71124,0.71127,54000000.0
2005-05-25 00:56:00,0.71133,0.7116,0.71127,0.7116,51600000.0
2005-05-25 00:57:00,0.71151,0.71164,0.71141,0.71164,169599999.0
2005-05-25 00:58:00,0.71164,0.71164,0.71132,0.7116,62500000.0
2005-05-25 00:59:00,0.71148,0.7115,0.71132,0.71139,66800000.0
2005-05-25 01:00:00,0.71122,0.71146,0.71115,0.71115,149500002.0
2005-05-25 01:01:00,0.71116,0.71129,0.71085,0.71088,107499999.0
2005-05-25 01:02:00,0.71105,0.71148,0.71105,0.71117,103400000.0
2005-05-25 01:03:00,0.711,0.71156,0.711,0.71128,138000000.0
2005-05-25 01:04:00,0.71103,0.71121,0.71095,0.7111,68099998.0
2005-05-25 01:05:00,0.71114,0.71129,0.71088,0.71101,92000001.0
2005-05-25 01:06:00,0.71117,0.71161,0.71117,0.71143,62300001.0
2005-05-25 01:07:00,0.71129,0.71164,0.71129,0.71153,106900000.0
2005-05-25 01:08:00,0.71169,0.71186,0.71136,0.71186,79599999.0
2005-05-25 01:09:00,0.71199,0.71199,0.71114,0.71125,60400000.0
2005-05-25 01:10:00,0.71156,0.71156,0.71098,0.71123,111499999.0
2005-05-25 01:11:00,0.71118,0.71126,0.71103,0.71103,115700001.0
2005-05-25 01:12:00,0.71107,0.71119,0.71081,0.71103,116800000.0
2005-05-25 01:13:00,0.71121,0.71127,0.71067,0.71067,83900000.0
2005-05-25 01:14:00,0.71075,0.71111,0.71059,0.71073,122600000.0
2005-05-25 01:15:00,0.71079,0.71108,0.71056,0.71063,160299998.0
2005-05-25 01:16:00,0.71072,0.71092,0.71057,0.71063,122899999.0
2005-05-25 01:17:00,0.71078,0.71121,0.71078,0.71117,76099999.0
2005-05-25 01:18:00,0.71085,0.71101,0.71072,0.71091,122899999.0
2005-05-25 01:19:00,0.71094,0.71115,0.71091,0.71099,118400001.0
2005-05-25 01:20:00,0.71086,0.71102,0.71066,0.71081,114800000.0
2005-05-25 01:21:00,0.7106,0.71085,0.71034,0.7107,133800000.0
2005-05-25 01:22:00,0.71068,0.71072,0.71022,0.71022,51800000.0
2005-05-25 01:23:00,0.71069,0.7109,0.71021,0.71023,98000001.0
2005-05-25 01:24:00,0.71042,0.71075,0.71032,0.71055,99100000.0
2005-05-25 01:25:00,0.71102,0.71109,0.71056,0.71066,110800000.0
2005-05-25 01:26:00,0.71064,0.71086,0.71041,0.71086,51200001.0
2005-05-25 01:27:00,0.71096,0.71096,0.7105,0.71082,93899999.0
2005-05-25 01:28:00,0.71085,0.71088,0.71055,0.71058,143600000.0
2005-05-25 01:29:00,0.7107,0.71113,0.7107,0.71084,51100000.0
2005-05-25 01:30:00,0.71118,0.71118,0.71034,0.71044,98600001.0
2005-05-25 01:31:00,0.71055,0.71077,0.71027,0.71036,73799998.0
2005-05-25 01:32:00,0.71044,0.71091,0.71044,0.71091,95800000.0
2005-05-25 01:33:00,0.71068,0.71085,0.71055,0.71063,154600000.0
2005-05-25 01:34:00,0.71083,0.71101,0.71057,0.71057,82300001.0
2005-05-25 01:35:00,0.71082,0.71097,0.71036,0.7106,107400002.0
2005-05-25 01:36:00,0.71084,0.71093,0.71051,0.71061,80000000.0
2005-05-25 01:37:00,0.71063,0.71096,0.71063,0.71075,81700000.0
2005-05-25 01:38:00,0.71073,0.71102,0.71061,0.71065,107600000.0
2005-05-25 01:39:00,0.7105,0.7108,0.71049,0.71062,89700000.0
2005-05-25 01:40:00,0.7109,0.71093,0.71056,0.7106,132999997.0
2005-05-25 01:41:00,0.71056,0.7111,0.71044,0.71102,94799998.0
2005-05-25 01:42:00,0.71112,0.71112,0.7108,0.71103,107700002.0
2005-05-25 01:43:00,0.71063,0.71111,0.71059,0.71107,72600000.0
2005-05-25 01:44:00,0.71106,0.71113,0.71078,0.7111,100200001.0
2005-05-25 01:45:00,0.71087,0.71087,0.71042,0.71058,49400000.0
2005-05-25 01:46:00,0.71069,0.71116,0.71069,0.7111,72400001.0
2005-05-25 01:47:00,0.71103,0.71103,0.71076,0.71084,93000000.0
2005-05-25 01:48:00,0.71111,0.71116,0.7109,0.7109,70100000.0
2005-05-25 01:49:00,0.71087,0.71096,0.71057,0.7106,98699998.0
2005-05-25 01:50:00,0.7108,0.7111,0.71079,0.71095,50099999.0
2005-05-25 01:51:00,0.71082,0.71107,0.71065,0.7109,81200000.0
2005-05-25 01:52:00,0.71085,0.71113,0.71064,0.71113,96099999.0
2005-05-25 01:53:00,0.71067,0.71101,0.71055,0.71062,58800000.0
2005-05-25 01:54:00,0.71069,0.71084,0.71053,0.7108,127599999.0
2005-05-25 01:55:00,0.71098,0.71098,0.71033,0.71044,156100002.0
2005-05-25 01:56:00,0.71045,0.71071,0.71036,0.71066,65500000.0
2005-05-25 01:57:00,0.71031,0.7109,0.71031,0.7108,78400000.0
2005-05-25 01:58:00,0.71072,0.71081,0.71043,0.7106,108999998.0
2005-05-25 01:59:00,0.71092,0.71092,0.71043,0.71063,109299998.0
2005-05-25 02:00:00,0.71094,0.71096,0.71039,0.71067,204099993.0
2005-05-25 02:01:00,0.71075,0.71084,0.71047,0.71047,93799999.0
2005-05-25 02:02:00,0.71026,0.71073,0.71022,0.71047,129299999.0
2005-05-25 02:03:00,0.71038,0.71079,0.71038,0.71063,100399998.0
2005-05-25 02:04:00,0.71053,0.71073,0.71034,0.71049,87799999.0
2005-05-25 02:05:00,0.71047,0.71085,0.71038,0.71085,107100000.0
2005-05-25 02:06:00,0.71073,0.7108,0.71055,0.71055,95100000.0
2005-05-25 02:07:00,0.71033,0.71076,0.71032,0.71071,83600000.0
2005-05-25 02:08:00,0.7104,0.71132,0.7104,0.71132,64400000.0
2005-05-25 02:09:00,0.71124,0.71124,0.71074,0.71083,59300000.0
2005-05-25 02:10:00,0.71088,0.71115,0.71075,0.71114,98099999.0
2005-05-25 02:11:00,0.71087,0.71108,0.71047,0.71047,123899999.0
2005-05-25 02:12:00,0.71072,0.7108,0.71046,0.71049,97000002.0
2005-05-25 02:13:00,0.71048,0.71095,0.71045,0.71086,92300000.0
2005-05-25 02:14:00,0.71089,0.71091,0.71038,0.71038,113399998.0
2005-05-25 02:15:00,0.71043,0.71084,0.71043,0.71066,49300000.0
2005-05-25 02:16:00,0.7104,0.71097,0.7104,0.7109,72800001.0
2005-05-25 02:17:00,0.71097,0.71109,0.71064,0.71104,98899998.0
2005-05-25 02:18:00,0.71056,0.71104,0.71056,0.71104,54900000.0
2005-05-25 02:19:00,0.71104,0.71104,0.7107,0.71075,93300001.0
2005-05-25 02:20:00,0.71084,0.71112,0.71076,0.71105,90899999.0
2005-05-25 02:21:00,0.71068,0.71122,0.71056,0.71119,144200000.0
2005-05-25 02:22:00,0.71098,0.71131,0.71092,0.71118,71400000.0
2005-05-25 02:23:00,0.71099,0.7114,0.71087,0.71087,98400000.0
2005-05-25 02:24:00,0.71085,0.71104,0.71073,0.7108,123199999.0
2005-05-25 02:25:00,0.71082,0.71096,0.71064,0.71065,132199999.0
2005-05-25 02:26:00,0.71078,0.71119,0.71078,0.71113,53499999.0
2005-05-25 02:27:00,0.71105,0.71105,0.71064,0.71076,130900000.0
2005-05-25 02:28:00,0.71066,0.71102,0.71062,0.71102,109200000.0
2005-05-25 02:29:00,0.71064,0.71091,0.71046,0.71061,89400000.0
2005-05-25 02:30:00,0.71058,0.71106,0.71044,0.71106,77000000.0
2005-05-25 02:31:00,0.71103,0.71103,0.71043,0.7106,120200001.0
2005-05-25 02:32:00,0.7107,0.71084,0.71049,0.71079,113200001.0
2005-05-25 02:33:00,0.71092,0.71096,0.71057,0.71096,71400000.0
2005-05-25 02:34:00,0.71096,0.71108,0.71061,0.71076,128200003.0
2005-05-25 02:35:00,0.71085,0.71102,0.71045,0.71045,65300000.0
2005-05-25 02:36:00,0.71057,0.71077,0.71045,0.71045,94500000.0
2005-05-25 02:37:00,0.71072,0.71096,0.71057,0.71057,125700000.0
2005-05-25 02:38:00,0.71093,0.7111,0.71075,0.71089,81100000.0
2005-05-25 02:39:00,0.71072,0.71113,0.7106,0.71113,57800000.0
2005-05-25 02:40:00,0.7114,0.71149,0.71086,0.71149,113100000.0
2005-05-25 02:41:00,0.71147,0.71153,0.711,0.71104,75200000.0
2005-05-25 02:42:00,0.71144,0.71153,0.71107,0.7112,147100000.0
2005-05-25 02:43:00,0.71121,0.71142,0.71107,0.71118,135300002.0
2005-05-25 02:44:00,0.71134,0.71143,0.71092,0.7112,128500000.0
2005-05-25 02:45:00,0.71135,0.7114,0.71097,0.711,111100001.0
2005-05-25 02:46:00,0.71101,0.71137,0.71087,0.71111,124000001.0
2005-05-25 02:47:00,0.71098,0.71123,0.71084,0.71088,70899999.0
2005-05-25 02:48:00,0.71073,0.71118,0.7107,0.71101,93399999.0
2005-05-25 02:49:00,0.71088,0.71117,0.71077,0.71108,171599998.0
2005-05-25 02:50:00,0.711,0.71125,0.71089,0.71125,75700000.0
2005-05-25 02:51:00,0.7112,0.71122,0.71099,0.71099,104399999.0
2005-05-25 02:52:00,0.71098,0.71131,0.71098,0.71121,117099999.0
2005-05-25 02:53:00,0.71139,0.71139,0.71112,0.71129,94300000.0
2005-05-25 02:54:00,0.71129,0.71131,0.71104,0.7112,115200001.0
2005-05-25 02:55:00,0.71127,0.71139,0.71103,0.71107,96300000.0
2005-05-25 02:56:00,0.71115,0.71156,0.71101,0.7114,60299999.0
2005-05-25 02:57:00,0.711,0.71123,0.71093,0.71104,90700001.0
2005-05-25 02:58:00,0.71089,0.71126,0.71089,0.71114,84000001.0
2005-05-25 02:59:00,0.71122,0.7113,0.71074,0.71074,107499999.0
2005-05-25 03:00:00,0.71091,0.7112,0.71091,0.71114,68300000.0
2005-05-25 03:01:00,0.71139,0.71149,0.71108,0.71129,94900000.0
2005-05-25 03:02:00,0.7113,0.71151,0.71109,0.71115,105300001.0
2005-05-25 03:03:00,0.71125,0.71165,0.71125,0.71135,84100001.0
2005-05-25 03:04:00,0.71116,0.71168,0.71116,0.71168,67600000.0
2005-05-25 03:05:00,0.71143,0.71167,0.71129,0.71167,133800001.0
2005-05-25 03:06:00,0.7116,0.71174,0.71104,0.71115,149000000.0
2005-05-25 03:07:00,0.71119,0.71146,0.71104,0.7111,129700001.0
2005-05-25 03:08:00,0.71108,0.7116,0.71105,0.71127,112200000.0
2005-05-25 03:09:00,0.71136,0.71178,0.71129,0.71147,109400000.0
2005-05-25 03:10:00,0.71163,0.71185,0.71156,0.71162,91900001.0
2005-05-25 03:11:00,0.71149,0.7118,0.71145,0.71149,48200000.0
2005-05-25 03:12:00,0.71169,0.71195,0.71151,0.71195,101800000.0
2005-05-25 03:13:00,0.71178,0.71192,0.71155,0.71171,109100000.0
2005-05-25 03:14:00,0.71126,0.71191,0.71126,0.71185,93600000.0
2005-05-25 03:15:00,0.7119,0.71194,0.71141,0.71152,114000001.0
2005-05-25 03:16:00,0.7118,0.71185,0.7114,0.71141,134000001.0
2005-05-25 03:17:00,0.71159,0.71177,0.71138,0.71163,117799999.0
2005-05-25 03:18:00,0.71165,0.71176,0.71146,0.71152,87800001.0
2005-05-25 03:19:00,0.71145,0.71192,0.71139,0.71178,61000000.0
2005-05-25 03:20:00,0.71172,0.71184,0.7115,0.71159,105100000.0
2005-05-25 03:21:00,0.71169,0.71195,0.71137,0.71137,158000000.0
2005-05-25 03:22:00,0.71141,0.71175,0.71134,0.71162,77600001.0
2005-05-25 03:23:00,0.71143,0.71184,0.71141,0.71166,74800000.0
2005-05-25 03:24:00,0.71141,0.71181,0.71141,0.71169,106099998.0
2005-05-25 03:25:00,0.71147,0.71184,0.71141,0.7117,193699997.0
2005-05-25 03:26:00,0.71171,0.71184,0.71154,0.71178,55000000.0
2005-05-25 03:27:00,0.71196,0.71203,0.71156,0.71203,117500001.0
2005-05-25 03:28:00,0.71167,0.71173,0.71158,0.71161,79800000.0
2005-05-25 03:29:00,0.71164,0.71206,0.71161,0.71206,138699998.0
2005-05-25 03:30:00,0.71207,0.71208,0.71158,0.71158,44400000.0
2005-05-25 03:31:00,0.71166,0.7119,0.71156,0.71183,97699999.0
2005-05-25 03:32:00,0.71194,0.71198,0.71148,0.71157,81500000.0
2005-05-25 03:33:00,0.71142,0.71192,0.71142,0.71191,140299999.0
2005-05-25 03:34:00,0.71186,0.71186,0.71158,0.71162,60600001.0
2005-05-25 03:35:00,0.71187,0.71187,0.71152,0.71161,104800001.0
2005-05-25 03:36:00,0.7114,0.71186,0.71132,0.71165,82699999.0
2005-05-25 03:37:00,0.71146,0.71184,0.71133,0.7117,95999999.0
2005-05-25 03:38:00,0.71139,0.71179,0.71139,0.71159,151800000.0
2005-05-25 03:39:00,0.71165,0.71188,0.71145,0.7116,116299998.0
2005-05-25 03:40:00,0.71197,0.71221,0.71186,0.71221,130200000.0
2005-05-25 03:41:00,0.7123,0.7123,0.71157,0.71157,54100000.0
2005-05-25 03:42:00,0.71185,0.71226,0.71181,0.71226,128499998.0
2005-05-25 03:43:00,0.71216,0.71229,0.7118,0.7119,127100001.0
2005-05-25 03:44:00,0.71201,0.71209,0.7118,0.71193,126900000.0
2005-05-25 03:45:00,0.71219,0.71231,0.71189,0.7122,108099998.0
2005-05-25 03:46:00,0.71229,0.71229,0.71179,0.71194,120999999.0
2005-05-25 03:47:00,0.712,0.71221,0.712,0.71211,81300000.0
2005-05-25 03:48:00,0.71202,0.7123,0.71202,0.71217,105199999.0
2005-05-25 03:49:00,0.71228,0.71244,0.71218,0.71233,82199998.0
2005-05-25 03:50:00,0.71228,0.7124,0.7122,0.7122,74000001.0
2005-05-25 03:51:00,0.71228,0.71239,0.71211,0.71227,84800000.0
2005-05-25 03:52:00,0.71214,0.71229,0.71195,0.71202,139100001.0
2005-05-25 03:53:00,0.71196,0.71222,0.7118,0.71216,138199999.0
2005-05-25 03:54:00,0.7119,0.71244,0.71179,0.71244,102799999.0
2005-05-25 03:55:00,0.71214,0.71214,0.71177,0.71191,108900003.0
2005-05-25 03:56:00,0.71178,0.71215,0.71175,0.71196,132400000.0
2005-05-25 03:57:00,0.71191,0.71218,0.71177,0.71217,112499998.0
2005-05-25 03:58:00,0.71229,0.71229,0.71174,0.7118,129699999.0
2005-05-25 03:59:00,0.71188,0.71214,0.71188,0.71214,71100000.0
2005-05-25 04:00:00,0.71201,0.71221,0.7119,0.71219,99300001.0
2005-05-25 04:01:00,0.71249,0.71253,0.71193,0.71203,119400000.0
2005-05-25 04:02:00,0.7125,0.71251,0.71182,0.71185,114799999.0
2005-05-25 04:03:00,0.71189,0.71228,0.71189,0.71209,132099999.0
2005-05-25 04:04:00,0.71224,0.71224,0.71196,0.71196,92799999.0
2005-05-25 04:05:00,0.71183,0.71223,0.7118,0.71223,106200000.0
2005-05-25 04:06:00,0.71247,0.71247,0.71185,0.71206,138599998.0
2005-05-25 04:07:00,0.71206,0.71234,0.71197,0.71229,126599999.0
2005-05-25 04:08:00,0.71244,0.71244,0.7118,0.71188,79899999.0
2005-05-25 04:09:00,0.71215,0.71247,0.71215,0.7124,97799999.0
2005-05-25 04:10:00,0.71237,0.71261,0.71203,0.71203,108800000.0
2005-05-25 04:11:00,0.71203,0.71222,0.71191,0.71218,133999999.0
2005-05-25 04:12:00,0.71209,0.71233,0.71198,0.71209,115899999.0
2005-05-25 04:13:00,0.71209,0.71223,0.71193,0.71193,54300000.0
2005-05-25 04:14:00,0.71204,0.7124,0.71204,0.71205,96199998.0
2005-05-25 04:15:00,0.71222,0.71234,0.71196,0.71202,119300001.0
2005-05-25 04:16:00,0.71214,0.71223,0.71182,0.71209,121200002.0
2005-05-25 04:17:00,0.71217,0.71236,0.71202,0.7122,102699999.0
2005-05-25 04:18:00,0.71233,0.71253,0.71224,0.71253,90000000.0
2005-05-25 04:19:00,0.71238,0.71238,0.71196,0.712,52300000.0
2005-05-25 04:20:00,0.71211,0.71249,0.71211,0.71242,44000000.0
2005-05-25 04:21:00,0.71252,0.7126,0.71207,0.71231,176099998.0
2005-05-25 04:22:00,0.71208,0.71252,0.71208,0.71235,90699999.0
2005-05-25 04:23:00,0.7123,0.71257,0.71219,0.71248,93899999.0
2005-05-25 04:24:00,0.71241,0.71265,0.71231,0.71258,91600000.0
2005-05-25 04:25:00,0.71246,0.71284,0.71241,0.71273,137099999.0
2005-05-25 04:26:00,0.71268,0.71276,0.71254,0.71276,72499999.0
2005-05-25 04:27:00,0.71275,0.71278,0.71251,0.71272,138800002.0
2005-05-25 04:28:00,0.71292,0.71292,0.71227,0.71227,123100001.0
2005-05-25 04:29:00,0.71241,0.71254,0.71234,0.71239,104300002.0
2005-05-25 04:30:00,0.71241,0.71281,0.71241,0.7128,72200000.0
2005-05-25 04:31:00,0.7125,0.7126,0.71235,0.71245,82300001.0
2005-05-25 04:32:00,0.71252,0.71273,0.71239,0.71247,89700000.0
2005-05-25 04:33:00,0.7124,0.71266,0.71231,0.71234,87600000.0
2005-05-25 04:34:00,0.71231,0.71253,0.71111,0.71125,106800000.0
2005-05-25 04:35:00,0.71123,0.71215,0.71123,0.712,81000000.0
2005-05-25 04:36:00,0.71181,0.71232,0.71166,0.71232,51900000.0
2005-05-25 04:37:00,0.71224,0.71228,0.71198,0.71198,138000000.0
2005-05-25 04:38:00,0.71211,0.71229,0.71169,0.71204,125200000.0
2005-05-25 04:39:00,0.71163,0.7123,0.71163,0.7123,112900001.0
2005-05-25 04:40:00,0.71215,0.71238,0.71206,0.71213,42500000.0
2005-05-25 04:41:00,0.71219,0.7123,0.71202,0.71212,90100000.0
2005-05-25 04:42:00,0.71229,0.71252,0.71214,0.71252,100200002.0
2005-05-25 04:43:00,0.71242,0.71242,0.71219,0.71219,41199999.0
2005-05-25 04:44:00,0.71238,0.71252,0.71203,0.71217,83400000.0
2005-05-25 04:45:00,0.71234,0.7125,0.71206,0.7122,101299999.0
2005-05-25 04:46:00,0.71225,0.71247,0.71209,0.71225,149900001.0
2005-05-25 04:47:00,0.71211,0.71232,0.71201,0.71213,87600000.0
2005-05-25 04:48:00,0.71236,0.71243,0.71215,0.7123,106899999.0
2005-05-25 04:49:00,0.71257,0.71257,0.71202,0.71223,80500001.0
2005-05-25 04:50:00,0.7122,0.71255,0.7121,0.71255,89400000.0
2005-05-25 04:51:00,0.71242,0.71257,0.71224,0.7123,88899999.0
2005-05-25 04:52:00,0.71239,0.71246,0.71224,0.71225,63700001.0
2005-05-25 04:53:00,0.71226,0.71259,0.71217,0.71246,96400002.0
2005-05-25 04:54:00,0.71238,0.71253,0.71226,0.71226,78500000.0
2005-05-25 04:55:00,0.71222,0.71246,0.712,0.71246,42100000.0
2005-05-25 04:56:00,0.7124,0.7125,0.71221,0.71246,78699999.0
2005-05-25 04:57:00,0.71239,0.71258,0.71223,0.71246,95299998.0
2005-05-25 04:58:00,0.71231,0.71255,0.71231,0.71238,64500001.0
2005-05-25 04:59:00,0.71235,0.71274,0.7122,0.7125,100999998.0
2005-05-25 05:00:00,0.71247,0.71259,0.71202,0.71251,126099999.0
2005-05-25 05:01:00,0.71238,0.71238,0.71198,0.71215,98299999.0
2005-05-25 05:02:00,0.71255,0.71258,0.71224,0.71243,82899998.0
2005-05-25 05:03:00,0.71244,0.71256,0.71233,0.71249,63899999.0
2005-05-25 05:04:00,0.71262,0.71262,0.7122,0.71233,123099999.0
2005-05-25 05:05:00,0.71218,0.71255,0.71199,0.71246,50200000.0
2005-05-25 05:06:00,0.71243,0.71243,0.71198,0.71209,61200000.0
2005-05-25 05:07:00,0.71222,0.7124,0.71188,0.71195,66400000.0
2005-05-25 05:08:00,0.7122,0.71229,0.71192,0.71204,84100001.0
2005-05-25 05:09:00,0.71231,0.71253,0.71224,0.71248,132800000.0
2005-05-25 05:10:00,0.71232,0.71241,0.71221,0.7123,83700000.0
2005-05-25 05:11:00,0.71226,0.71263,0.71218,0.71263,84499999.0
2005-05-25 05:12:00,0.71262,0.71268,0.71223,0.71237,137399996.0
2005-05-25 05:13:00,0.71236,0.71258,0.71232,0.71238,74100001.0
2005-05-25 05:14:00,0.71243,0.71252,0.71215,0.71235,65300000.0
2005-05-25 05:15:00,0.71214,0.71252,0.71198,0.71207,117800002.0
2005-05-25 05:16:00,0.71193,0.71247,0.71193,0.71236,103000002.0
2005-05-25 05:17:00,0.71221,0.71263,0.71213,0.71263,92900000.0
2005-05-25 05:18:00,0.71271,0.71273,0.71217,0.71226,125199999.0
2005-05-25 05:19:00,0.71224,0.71265,0.71215,0.71251,88600001.0
2005-05-25 05:20:00,0.71275,0.71278,0.71217,0.7123,94899999.0
2005-05-25 05:21:00,0.7124,0.71252,0.71218,0.71229,86000000.0
2005-05-25 05:22:00,0.7124,0.71259,0.71201,0.71226,125600000.0
2005-05-25 05:23:00,0.71222,0.7124,0.71203,0.71203,103400000.0
2005-05-25 05:24:00,0.71227,0.71243,0.71204,0.71216,108100000.0
2005-05-25 05:25:00,0.71228,0.71257,0.71224,0.71228,106999999.0
2005-05-25 05:26:00,0.71231,0.71241,0.71208,0.71213,123700003.0
2005-05-25 05:27:00,0.71222,0.71238,0.71211,0.71223,108600002.0
2005-05-25 05:28:00,0.71242,0.71242,0.71201,0.71214,95300000.0
2005-05-25 05:29:00,0.71197,0.71233,0.71195,0.71233,138000002.0
2005-05-25 05:30:00,0.71228,0.71255,0.71199,0.71255,62300000.0
2005-05-25 05:31:00,0.71274,0.71277,0.71206,0.71222,160600002.0
2005-05-25 05:32:00,0.71241,0.71241,0.71204,0.71212,117399999.0
2005-05-25 05:33:00,0.712,0.71239,0.712,0.71212,103500000.0
2005-05-25 05:34:00,0.712,0.71224,0.71189,0.7122,101900001.0
2005-05-25 05:35:00,0.71217,0.7123,0.7119,0.7119,171600002.0
2005-05-25 05:36:00,0.71209,0.71228,0.7119,0.71222,148399997.0
2005-05-25 05:37:00,0.71233,0.71241,0.71208,0.71237,112000001.0
2005-05-25 05:38:00,0.71205,0.71232,0.71196,0.7123,86099998.0
2005-05-25 05:39:00,0.71238,0.71242,0.71232,0.71232,76100000.0
2005-05-25 05:40:00,0.71213,0.71257,0.71202,0.7123,75700000.0
2005-05-25 05:41:00,0.71209,0.71222,0.71196,0.71196,112800002.0
2005-05-25 05:42:00,0.71191,0.71239,0.71191,0.71239,62300000.0
2005-05-25 05:43:00,0.71217,0.71232,0.71197,0.71225,130399999.0
2005-05-25 05:44:00,0.71213,0.71236,0.71198,0.71225,56599999.0
2005-05-25 05:45:00,0.71227,0.71243,0.71205,0.7122,146500001.0
2005-05-25 05:46:00,0.71215,0.71257,0.71207,0.71245,101999997.0
2005-05-25 05:47:00,0.71243,0.71278,0.71233,0.71275,164000001.0
2005-05-25 05:48:00,0.71271,0.71271,0.71241,0.71255,76699999.0
2005-05-25 05:49:00,0.71272,0.71279,0.71253,0.71273,108300000.0
2005-05-25 05:50:00,0.71227,0.71253,0.71216,0.7122,92499999.0
2005-05-25 05:51:00,0.71234,0.71273,0.71216,0.71264,69899999.0
2005-05-25 05:52:00,0.71277,0.71277,0.71227,0.71235,112000000.0
2005-05-25 05:53:00,0.71234,0.71275,0.71228,0.71257,111599999.0
2005-05-25 05:54:00,0.71241,0.71269,0.71225,0.71269,59700000.0
2005-05-25 05:55:00,0.71281,0.71281,0.71218,0.71228,71600000.0
2005-05-25 05:56:00,0.71245,0.71257,0.71228,0.71244,86400000.0
2005-05-25 05:57:00,0.71236,0.71274,0.71232,0.71265,85300001.0
2005-05-25 05:58:00,0.71251,0.71267,0.7124,0.7125,94800001.0
2005-05-25 05:59:00,0.7126,0.71281,0.71255,0.71281,130699999.0
2005-05-25 06:00:00,0.71267,0.7128,0.7125,0.71276,75300000.0
2005-05-25 06:01:00,0.71286,0.71286,0.7123,0.71249,151000000.0
2005-05-25 06:02:00,0.71252,0.71273,0.71249,0.71255,122699999.0
2005-05-25 06:03:00,0.71265,0.7129,0.71265,0.71277,69300000.0
2005-05-25 06:04:00,0.7128,0.7128,0.71237,0.71262,58900000.0
2005-05-25 06:05:00,0.71269,0.71283,0.71255,0.71261,101600002.0
2005-05-25 06:06:00,0.71259,0.71271,0.71232,0.71256,66600000.0
2005-05-25 06:07:00,0.7126,0.71264,0.71223,0.71229,114100001.0
2005-05-25 06:08:00,0.71216,0.71257,0.71216,0.7125,92499998.0
2005-05-25 06:09:00,0.71231,0.71239,0.71223,0.71235,123199999.0
2005-05-25 06:10:00,0.71242,0.71258,0.71192,0.71192,116299999.0
2005-05-25 06:11:00,0.71216,0.71241,0.71201,0.71241,120100001.0
2005-05-25 06:12:00,0.7121,0.71242,0.71204,0.71229,120899999.0
2005-05-25 06:13:00,0.71227,0.71235,0.71198,0.71214,142500000.0
2005-05-25 06:14:00,0.71216,0.71259,0.71213,0.7123,98899998.0
2005-05-25 06:15:00,0.71221,0.71256,0.71212,0.71235,122400001.0
2005-05-25 06:16:00,0.71223,0.71258,0.71211,0.71227,145500000.0
2005-05-25 06:17:00,0.71252,0.71252,0.71215,0.71219,56600001.0
2005-05-25 06:18:00,0.71222,0.71252,0.71222,0.71252,151300002.0
2005-05-25 06:19:00,0.71261,0.71269,0.71236,0.71236,124400001.0
2005-05-25 06:20:00,0.71238,0.71248,0.71227,0.7123,186899999.0
2005-05-25 06:21:00,0.71245,0.7126,0.71226,0.71235,78699999.0
2005-05-25 06:22:00,0.71245,0.71263,0.71235,0.71253,88000000.0
2005-05-25 06:23:00,0.71262,0.71275,0.71246,0.71264,52400000.0
2005-05-25 06:24:00,0.71252,0.71266,0.71226,0.71261,111600000.0
2005-05-25 06:25:00,0.71261,0.71261,0.71216,0.71216,67500000.0
2005-05-25 06:26:00,0.71231,0.71258,0.71218,0.71258,133200001.0
2005-05-25 06:27:00,0.71248,0.71258,0.71228,0.71258,163199998.0
2005-05-25 06:28:00,0.71259,0.71259,0.71231,0.71258,90300001.0
2005-05-25 06:29:00,0.71264,0.71269,0.71232,0.71244,120699999.0
2005-05-25 06:30:00,0.71242,0.71266,0.7122,0.7122,68499998.0
2005-05-25 06:31:00,0.71218,0.71276,0.71218,0.71276,130599999.0
2005-05-25 06:32:00,0.71273,0.71273,0.7124,0.71252,90499999.0
2005-05-25 06:33:00,0.71232,0.71273,0.71232,0.71273,138199999.0
2005-05-25 06:34:00,0.7124,0.71276,0.7122,0.71276,62399999.0
2005-05-25 06:35:00,0.7125,0.71264,0.71231,0.71262,81800002.0
2005-05-25 06:36:00,0.71245,0.7126,0.71235,0.71253,85200000.0
2005-05-25 06:37:00,0.71271,0.71272,0.71242,0.71246,73400000.0
2005-05-25 06:38:00,0.71216,0.71246,0.71207,0.71223,93499998.0
2005-05-25 06:39:00,0.71217,0.71276,0.71202,0.71276,73199999.0
2005-05-25 06:40:00,0.71269,0.71278,0.71228,0.7126,120899999.0
2005-05-25 06:41:00,0.71272,0.71272,0.71241,0.71247,160700000.0
2005-05-25 06:42:00,0.71214,0.71246,0.71212,0.71235,132800002.0
2005-05-25 06:43:00,0.71242,0.71264,0.71222,0.71264,65800000.0
2005-05-25 06:44:00,0.71251,0.7127,0.71235,0.71251,132900000.0
2005-05-25 06:45:00,0.71259,0.71268,0.71237,0.71268,97400001.0
2005-05-25 06:46:00,0.71259,0.71271,0.71249,0.7127,110500000.0
2005-05-25 06:47:00,0.71273,0.71297,0.71253,0.71253,120699999.0
2005-05-25 06:48:00,0.71254,0.71286,0.71243,0.71286,77400000.0
2005-05-25 06:49:00,0.7129,0.713,0.71248,0.71249,108200000.0
2005-05-25 06:50:00,0.71243,0.71285,0.71238,0.71285,41400000.0
2005-05-25 06:51:00,0.71311,0.71311,0.71265,0.71268,56400000.0
2005-05-25 06:52:00,0.71279,0.7129,0.71259,0.71264,161099999.0
2005-05-25 06:53:00,0.71262,0.71276,0.71243,0.71276,109899998.0
2005-05-25 06:54:00,0.71265,0.71274,0.71238,0.71263,98000000.0
2005-05-25 06:55:00,0.71253,0.71294,0.71246,0.71282,82700000.0
2005-05-25 06:56:00,0.71256,0.71282,0.71242,0.71282,30200000.0
2005-05-25 06:57:00,0.71251,0.71281,0.71243,0.71281,76299998.0
2005-05-25 06:58:00,0.7124,0.71297,0.7124,0.71272,71999999.0
2005-05-25 06:59:00,0.71275,0.713,0.71269,0.713,120299999.0
2005-05-25 07:00:00,0.7129,0.71303,0.71263,0.71263,119099999.0
2005-05-25 07:01:00,0.71271,0.71315,0.71267,0.71294,145600000.0
2005-05-25 07:02:00,0.71298,0.71298,0.71259,0.71276,126700001.0
2005-05-25 07:03:00,0.71275,0.71319,0.71249,0.71273,141200001.0
2005-05-25 07:04:00,0.71265,0.71287,0.71247,0.71269,86000000.0
2005-05-25 07:05:00,0.71297,0.71307,0.71265,0.71288,137900000.0
2005-05-25 07:06:00,0.71298,0.71315,0.71265,0.71281,161899999.0
2005-05-25 07:07:00,0.71269,0.71269,0.71239,0.71244,96099999.0
2005-05-25 07:08:00,0.71253,0.71276,0.71214,0.71261,99600000.0
2005-05-25 07:09:00,0.71238,0.71287,0.71238,0.71274,91300001.0
2005-05-25 07:10:00,0.71252,0.71265,0.71227,0.71227,152999999.0
2005-05-25 07:11:00,0.7122,0.71265,0.7122,0.71261,127300000.0
2005-05-25 07:12:00,0.71259,0.71263,0.71227,0.7125,105300002.0
2005-05-25 07:13:00,0.71256,0.7127,0.71231,0.71255,102899999.0
2005-05-25 07:14:00,0.71258,0.71276,0.71232,0.71275,98700000.0
2005-05-25 07:15:00,0.71253,0.71269,0.71236,0.71265,183399996.0
2005-05-25 07:16:00,0.71267,0.71273,0.71222,0.71222,122799999.0
2005-05-25 07:17:00,0.71213,0.71254,0.71202,0.71248,125099999.0
2005-05-25 07:18:00,0.71253,0.71266,0.7123,0.71257,129200002.0
2005-05-25 07:19:00,0.71246,0.71274,0.71219,0.71274,93400001.0
2005-05-25 07:20:00,0.71273,0.71273,0.71243,0.71254,48800001.0
2005-05-25 07:21:00,0.71228,0.71265,0.71226,0.71248,174600003.0
2005-05-25 07:22:00,0.71243,0.71272,0.71231,0.71272,124300000.0
2005-05-25 07:23:00,0.71266,0.71271,0.71249,0.71267,71700000.0
2005-05-25 07:24:00,0.71241,0.71286,0.71241,0.71272,113699999.0
2005-05-25 07:25:00,0.71292,0.71292,0.71227,0.71227,129400000.0
2005-05-25 07:26:00,0.71214,0.71267,0.71214,0.71252,113800001.0
2005-05-25 07:27:00,0.71253,0.71286,0.71252,0.71286,77499999.0
2005-05-25 07:28:00,0.71258,0.71279,0.7125,0.71277,115500002.0
2005-05-25 07:29:00,0.71296,0.71301,0.71254,0.71295,120500000.0
2005-05-25 07:30:00,0.71267,0.71304,0.71259,0.7128,93900000.0
2005-05-25 07:31:00,0.71295,0.71311,0.7126,0.71274,119500000.0
2005-05-25 07:32:00,0.7129,0.71302,0.71269,0.71269,116300000.0
2005-05-25 07:33:00,0.71263,0.71295,0.71244,0.71269,70100000.0
2005-05-25 07:34:00,0.71262,0.71289,0.71243,0.71243,69099999.0
2005-05-25 07:35:00,0.71243,0.71302,0.71243,0.71288,160099996.0
2005-05-25 07:36:00,0.71272,0.71289,0.71268,0.71273,88000001.0
2005-05-25 07:37:00,0.71277,0.71296,0.71257,0.71279,174900001.0
2005-05-25 07:38:00,0.71273,0.71282,0.71251,0.71282,110400001.0
2005-05-25 07:39:00,0.7129,0.71292,0.71228,0.71236,131599999.0
2005-05-25 07:40:00,0.71267,0.71291,0.71247,0.71254,99000002.0
2005-05-25 07:41:00,0.71248,0.71271,0.7123,0.71242,171900002.0
2005-05-25 07:42:00,0.7125,0.71266,0.71226,0.71243,87800000.0
2005-05-25 07:43:00,0.71253,0.71261,0.71233,0.71233,96300000.0
2005-05-25 07:44:00,0.71223,0.71243,0.71209,0.71223,135800001.0
2005-05-25 07:45:00,0.71199,0.71256,0.71199,0.71217,122600000.0
2005-05-25 07:46:00,0.71234,0.71246,0.71217,0.71244,143700001.0
2005-05-25 07:47:00,0.71257,0.71257,0.71198,0.71224,112900001.0
2005-05-25 07:48:00,0.71242,0.71242,0.71203,0.71242,169500000.0
2005-05-25 07:49:00,0.71221,0.7124,0.71198,0.71212,148700001.0
2005-05-25 07:50:00,0.71203,0.71234,0.71191,0.71214,61200000.0
2005-05-25 07:51:00,0.71213,0.71252,0.71206,0.71248,105100000.0
2005-05-25 07:52:00,0.71217,0.71242,0.71203,0.71237,94299999.0
2005-05-25 07:53:00,0.71201,0.71235,0.71188,0.71204,64599999.0
2005-05-25 07:54:00,0.71213,0.71237,0.71202,0.71213,91900001.0
2005-05-25 07:55:00,0.71232,0.71245,0.71198,0.712,83200000.0
2005-05-25 07:56:00,0.71236,0.71261,0.71214,0.71257,113199999.0
2005-05-25 07:57:00,0.71262,0.71266,0.7123,0.71235,97399999.0
2005-05-25 07:58:00,0.71248,0.71295,0.71241,0.71266,86900000.0
2005-05-25 07:59:00,0.71282,0.71288,0.71257,0.7128,92000002.0
2005-05-25 08:00:00,0.71282,0.71298,0.71222,0.71253,117600001.0
2005-05-25 08:01:00,0.71254,0.71276,0.7124,0.71255,84399999.0
2005-05-25 08:02:00,0.71263,0.71329,0.71263,0.71315,66900000.0
2005-05-25 08:03:00,0.71292,0.71309,0.71252,0.71269,99700000.0
2005-05-25 08:04:00,0.71279,0.71299,0.71258,0.71258,142700002.0
2005-05-25 08:05:00,0.71259,0.71293,0.71253,0.71255,82000000.0
2005-05-25 08:06:00,0.71252,0.71299,0.71252,0.71267,99800000.0
2005-05-25 08:07:00,0.71249,0.71279,0.71247,0.71266,79700000.0
2005-05-25 08:08:00,0.71279,0.71283,0.71251,0.71258,145100002.0
2005-05-25 08:09:00,0.71258,0.71285,0.71258,0.71285,104000000.0
2005-05-25 08:10:00,0.71262,0.71282,0.7124,0.71274,72399999.0
2005-05-25 08:11:00,0.71264,0.71283,0.71249,0.71259,106900000.0
2005-05-25 08:12:00,0.71284,0.71284,0.71225,0.71261,159500004.0
2005-05-25 08:13:00,0.71249,0.71286,0.71249,0.71286,102499999.0
2005-05-25 08:14:00,0.71275,0.71282,0.71238,0.71257,129399999.0
2005-05-25 08:15:00,0.71281,0.71294,0.7127,0.71274,126299998.0
2005-05-25 08:16:00,0.71284,0.71294,0.71257,0.71281,129999999.0
2005-05-25 08:17:00,0.71299,0.71299,0.71263,0.71268,92499999.0
2005-05-25 08:18:00,0.71268,0.71302,0.71266,0.71297,73900000.0
2005-05-25 08:19:00,0.71302,0.71302,0.71262,0.71264,64699998.0
2005-05-25 08:20:00,0.71285,0.71286,0.71256,0.71282,91000000.0
2005-05-25 08:21:00,0.71287,0.71308,0.71246,0.71291,89600000.0
2005-05-25 08:22:00,0.7128,0.7132,0.7127,0.71314,52200000.0
2005-05-25 08:23:00,0.71301,0.71318,0.71276,0.71297,123400000.0
2005-05-25 08:24:00,0.71282,0.71314,0.71276,0.7131,121500001.0
2005-05-25 08:25:00,0.71292,0.71311,0.71283,0.71293,164400000.0
2005-05-25 08:26:00,0.71292,0.71312,0.71283,0.71308,128299999.0
2005-05-25 08:27:00,0.71306,0.71314,0.71261,0.71288,108200000.0
2005-05-25 08:28:00,0.71276,0.71331,0.71269,0.71313,127899997.0
2005-05-25 08:29:00,0.71311,0.71323,0.71295,0.71315,97200001.0
2005-05-25 08:30:00,0.71304,0.71309,0.7129,0.71295,115400000.0
2005-05-25 08:31:00,0.71291,0.71316,0.71275,0.713,106900000.0
2005-05-25 08:32:00,0.71297,0.71305,0.71259,0.71259,121699999.0
2005-05-25 08:33:00,0.71289,0.71297,0.71251,0.71276,115700000.0
2005-05-25 08:34:00,0.71281,0.71299,0.71253,0.71271,94400000.0
2005-05-25 08:35:00,0.71258,0.71283,0.71238,0.71265,129500000.0
2005-05-25 08:36:00,0.71268,0.71289,0.71255,0.71285,93799998.0
2005-05-25 08:37:00,0.71265,0.71282,0.71263,0.71277,120100000.0
2005-05-25 08:38:00,0.71268,0.71297,0.71254,0.71255,88099999.0
2005-05-25 08:39:00,0.71233,0.71268,0.71225,0.71255,94999999.0
2005-05-25 08:40:00,0.71255,0.71266,0.71231,0.71234,69200000.0
2005-05-25 08:41:00,0.71236,0.71271,0.71236,0.71256,115000000.0
2005-05-25 08:42:00,0.71258,0.71286,0.71243,0.71254,92300000.0
2005-05-25 08:43:00,0.71253,0.71284,0.7124,0.71266,139399997.0
2005-05-25 08:44:00,0.71284,0.71293,0.71251,0.71272,114600000.0
2005-05-25 08:45:00,0.71284,0.71292,0.71265,0.7128,130800001.0
2005-05-25 08:46:00,0.71285,0.71288,0.71266,0.7127,82999999.0
2005-05-25 08:47:00,0.71277,0.71306,0.71277,0.71284,84400000.0
2005-05-25 08:48:00,0.71302,0.71302,0.71264,0.71283,128000000.0
2005-05-25 08:49:00,0.71298,0.71305,0.71273,0.71277,85700000.0
2005-05-25 08:50:00,0.71252,0.71308,0.71246,0.71308,72700000.0
2005-05-25 08:51:00,0.71286,0.71302,0.71272,0.71297,102299999.0
2005-05-25 08:52:00,0.71285,0.71322,0.71269,0.71322,75199999.0
2005-05-25 08:53:00,0.71309,0.71312,0.71249,0.71249,82600000.0
2005-05-25 08:54:00,0.71275,0.7128,0.71251,0.71264,104600000.0
2005-05-25 08:55:00,0.71283,0.71293,0.7127,0.71293,111799998.0
2005-05-25 08:56:00,0.71295,0.71299,0.71223,0.71272,102100000.0
2005-05-25 08:57:00,0.71274,0.71279,0.71254,0.71262,93799999.0
2005-05-25 08:58:00,0.71258,0.71269,0.71237,0.71258,137600002.0
2005-05-25 08:59:00,0.71245,0.71246,0.71234,0.71243,61900000.0
2005-05-25 09:00:00,0.71229,0.71269,0.71221,0.71269,111699999.0
2005-05-25 09:01:00,0.71256,0.71272,0.71236,0.71251,65900000.0
2005-05-25 09:02:00,0.71267,0.71282,0.71249,0.71251,126300000.0
2005-05-25 09:03:00,0.71245,0.7128,0.71245,0.71274,82099999.0
2005-05-25 09:04:00,0.71299,0.71299,0.71254,0.7126,90000000.0
2005-05-25 09:05:00,0.71267,0.71281,0.71255,0.71262,73500001.0
2005-05-25 09:06:00,0.71259,0.71288,0.71257,0.71282,186000001.0
2005-05-25 09:07:00,0.71276,0.71276,0.71253,0.71275,97199999.0
2005-05-25 09:08:00,0.71271,0.71285,0.7125,0.71256,116099999.0
2005-05-25 09:09:00,0.7125,0.71287,0.71249,0.71282,165800000.0
2005-05-25 09:10:00,0.71292,0.71292,0.71249,0.71249,100000000.0
2005-05-25 09:11:00,0.71258,0.71281,0.71246,0.71246,83600000.0
2005-05-25 09:12:00,0.71277,0.71287,0.71243,0.7126,116599996.0
2005-05-25 09:13:00,0.71255,0.71271,0.71238,0.71255,92399999.0
2005-05-25 09:14:00,0.71269,0.71269,0.71227,0.71238,143300001.0
2005-05-25 09:15:00,0.71252,0.71276,0.71243,0.71247,136900001.0
2005-05-25 09:16:00,0.71251,0.71307,0.71246,0.7129,122800000.0
2005-05-25 09:17:00,0.71261,0.71288,0.71255,0.71259,115300001.0
2005-05-25 09:18:00,0.71261,0.71281,0.71251,0.71251,95700001.0
2005-05-25 09:19:00,0.71285,0.71292,0.71236,0.71245,123600000.0
2005-05-25 09:20:00,0.71259,0.71271,0.7124,0.71257,78200000.0
2005-05-25 09:21:00,0.71251,0.71288,0.71251,0.71272,112999999.0
2005-05-25 09:22:00,0.71248,0.71319,0.71248,0.71319,79500000.0
2005-05-25 09:23:00,0.71273,0.71307,0.71264,0.71272,106000001.0
2005-05-25 09:24:00,0.71279,0.71298,0.71255,0.71271,130799998.0
2005-05-25 09:25:00,0.71262,0.71289,0.71253,0.71276,85000000.0
2005-05-25 09:26:00,0.7127,0.71302,0.71264,0.71292,95400001.0
2005-05-25 09:27:00,0.7129,0.71301,0.71277,0.71289,111999998.0
2005-05-25 09:28:00,0.71294,0.71304,0.71272,0.71292,101700001.0
2005-05-25 09:29:00,0.7129,0.7129,0.71252,0.71261,73599999.0
2005-05-25 09:30:00,0.71236,0.71269,0.71227,0.71264,156600000.0
2005-05-25 09:31:00,0.71257,0.71267,0.71212,0.71221,109500000.0
2005-05-25 09:32:00,0.71241,0.71248,0.71217,0.71234,123900002.0
2005-05-25 09:33:00,0.71216,0.71273,0.71216,0.71273,85100000.0
2005-05-25 09:34:00,0.7125,0.71257,0.71226,0.71232,103699999.0
2005-05-25 09:35:00,0.71236,0.71263,0.7123,0.71262,98600001.0
2005-05-25 09:36:00,0.71243,0.71243,0.71195,0.71237,101500001.0
2005-05-25 09:37:00,0.71237,0.71238,0.7119,0.71201,73300001.0
2005-05-25 09:38:00,0.71234,0.71246,0.71205,0.71205,80100000.0
2005-05-25 09:39:00,0.71213,0.71261,0.71196,0.7124,166500000.0
2005-05-25 09:40:00,0.71233,0.71265,0.71231,0.71245,117999999.0
2005-05-25 09:41:00,0.71245,0.71263,0.71232,0.71263,116800001.0
2005-05-25 09:42:00,0.71268,0.71295,0.71237,0.71248,85700000.0
2005-05-25 09:43:00,0.71213,0.71262,0.71213,0.71227,121100004.0
2005-05-25 09:44:00,0.71236,0.71258,0.71212,0.71212,70500001.0
2005-05-25 09:45:00,0.71217,0.71248,0.71214,0.71245,166600001.0
2005-05-25 09:46:00,0.7123,0.71253,0.7122,0.71242,46600000.0
2005-05-25 09:47:00,0.71219,0.71237,0.71194,0.71197,94200000.0
2005-05-25 09:48:00,0.7124,0.71255,0.71212,0.71248,152600001.0
2005-05-25 09:49:00,0.71242,0.7126,0.71228,0.71228,128799998.0
2005-05-25 09:50:00,0.71215,0.71239,0.71211,0.71235,62900000.0
2005-05-25 09:51:00,0.71243,0.71249,0.71215,0.71218,109099999.0
2005-05-25 09:52:00,0.71226,0.71256,0.71226,0.71243,44500000.0
2005-05-25 09:53:00,0.71228,0.71287,0.71212,0.71272,117500003.0
2005-05-25 09:54:00,0.71251,0.71263,0.71229,0.71255,133500001.0
2005-05-25 09:55:00,0.71247,0.71252,0.71223,0.71244,82400000.0
2005-05-25 09:56:00,0.71232,0.71243,0.71197,0.71237,138900001.0
2005-05-25 09:57:00,0.71243,0.71257,0.71229,0.71239,158399999.0
2005-05-25 09:58:00,0.71239,0.71256,0.71231,0.71244,136500001.0
2005-05-25 09:59:00,0.71236,0.71248,0.71205,0.71205,122199999.0
2005-05-25 10:00:00,0.71247,0.71253,0.71223,0.71242,94099999.0
2005-05-25 10:01:00,0.71261,0.71266,0.71235,0.71245,71400000.0
2005-05-25 10:02:00,0.71248,0.71273,0.71228,0.71248,102099999.0
2005-05-25 10:03:00,0.71223,0.71265,0.71216,0.71237,85700001.0
2005-05-25 10:04:00,0.71257,0.71265,0.71232,0.71256,75799999.0
2005-05-25 10:05:00,0.71254,0.71282,0.7124,0.71262,146000000.0
2005-05-25 10:06:00,0.7127,0.71275,0.71241,0.71261,100099997.0
2005-05-25 10:07:00,0.7126,0.71273,0.71249,0.71258,55800000.0
2005-05-25 10:08:00,0.71267,0.71279,0.71243,0.71273,168699999.0
2005-05-25 10:09:00,0.71269,0.71289,0.71247,0.71263,157099998.0
2005-05-25 10:10:00,0.71253,0.71298,0.71247,0.7126,77700000.0
2005-05-25 10:11:00,0.71259,0.71259,0.71232,0.71247,132899999.0
2005-05-25 10:12:00,0.71238,0.71267,0.71202,0.71202,101199999.0
2005-05-25 10:13:00,0.71218,0.71275,0.71217,0.71266,120599999.0
2005-05-25 10:14:00,0.7125,0.71301,0.71241,0.71277,101699999.0
2005-05-25 10:15:00,0.71259,0.71273,0.71221,0.71233,87699999.0
2005-05-25 10:16:00,0.71247,0.71257,0.71237,0.71241,115599997.0
2005-05-25 10:17:00,0.71242,0.71262,0.71233,0.71239,157699997.0
2005-05-25 10:18:00,0.71227,0.71269,0.71218,0.71255,79599999.0
2005-05-25 10:19:00,0.71223,0.71251,0.71217,0.71225,126800000.0
2005-05-25 10:20:00,0.71201,0.71258,0.71201,0.71257,86799997.0
2005-05-25 10:21:00,0.71243,0.71252,0.71225,0.71236,177199999.0
2005-05-25 10:22:00,0.71224,0.71249,0.71222,0.71247,107700000.0
2005-05-25 10:23:00,0.71242,0.7125,0.71232,0.71236,164499999.0
2005-05-25 10:24:00,0.71213,0.71253,0.7121,0.71243,79199999.0
2005-05-25 10:25:00,0.7121,0.71248,0.7121,0.71248,45600000.0
2005-05-25 10:26:00,0.71223,0.71255,0.7122,0.71226,102000000.0
2005-05-25 10:27:00,0.71248,0.71248,0.71205,0.71229,39900000.0
2005-05-25 10:28:00,0.71236,0.71255,0.71214,0.71216,121100002.0
2005-05-25 10:29:00,0.71246,0.71254,0.71217,0.71222,135800002.0
2005-05-25 10:30:00,0.71236,0.71245,0.71216,0.71216,89200000.0
2005-05-25 10:31:00,0.71239,0.71254,0.71177,0.71183,75800001.0
2005-05-25 10:32:00,0.71188,0.71211,0.71184,0.71195,77100000.0
2005-05-25 10:33:00,0.71181,0.71213,0.71173,0.7118,102600001.0
2005-05-25 10:34:00,0.71158,0.71216,0.71156,0.71205,89400001.0
2005-05-25 10:35:00,0.71183,0.71235,0.71165,0.71172,85000000.0
2005-05-25 10:36:00,0.71176,0.71195,0.71154,0.71195,134300002.0
2005-05-25 10:37:00,0.7119,0.71217,0.71177,0.71188,99900000.0
2005-05-25 10:38:00,0.71193,0.71209,0.71168,0.71198,76999998.0
2005-05-25 10:39:00,0.71186,0.71223,0.71186,0.71215,104000000.0
2005-05-25 10:40:00,0.71219,0.71219,0.71186,0.71197,133800000.0
2005-05-25 10:41:00,0.71163,0.71228,0.71163,0.71219,58500000.0
2005-05-25 10:42:00,0.71226,0.71243,0.71184,0.71228,96000000.0
2005-05-25 10:43:00,0.71241,0.71242,0.71205,0.71207,92499998.0
2005-05-25 10:44:00,0.71232,0.71233,0.71212,0.71225,93800001.0
2005-05-25 10:45:00,0.71234,0.71239,0.71207,0.71236,132199999.0
2005-05-25 10:46:00,0.71212,0.7126,0.712,0.71252,136599998.0
2005-05-25 10:47:00,0.71234,0.71241,0.71203,0.71215,162499996.0
2005-05-25 10:48:00,0.71198,0.71253,0.71198,0.7122,113200000.0
2005-05-25 10:49:00,0.71193,0.71235,0.71189,0.71198,127499998.0
2005-05-25 10:50:00,0.71216,0.71224,0.71174,0.71177,76299999.0
2005-05-25 10:51:00,0.71168,0.71217,0.71143,0.71215,101999999.0
2005-05-25 10:52:00,0.7118,0.71215,0.71171,0.71195,131300002.0
2005-05-25 10:53:00,0.71181,0.71218,0.71172,0.71197,68600000.0
2005-05-25 10:54:00,0.71191,0.71217,0.71164,0.71181,99300000.0
2005-05-25 10:55:00,0.71199,0.71234,0.71182,0.71191,96200000.0
2005-05-25 10:56:00,0.71188,0.71223,0.71182,0.71195,147299999.0
2005-05-25 10:57:00,0.71216,0.71223,0.71185,0.7119,123499999.0
2005-05-25 10:58:00,0.7121,0.71215,0.71176,0.71176,120499999.0
2005-05-25 10:59:00,0.71186,0.71213,0.71184,0.71192,140099999.0
2005-05-25 11:00:00,0.71199,0.71221,0.7117,0.71209,121399998.0
2005-05-25 11:01:00,0.71203,0.71235,0.71196,0.7122,91000000.0
2005-05-25 11:02:00,0.71215,0.71232,0.71157,0.71232,114599999.0
2005-05-25 11:03:00,0.71236,0.71236,0.71152,0.71167,122800000.0
2005-05-25 11:04:00,0.71199,0.7122,0.71169,0.71169,122299998.0
2005-05-25 11:05:00,0.71187,0.71211,0.71187,0.71203,109499999.0
2005-05-25 11:06:00,0.71207,0.71219,0.7118,0.71181,70999998.0
2005-05-25 11:07:00,0.71208,0.71232,0.71197,0.71222,86000000.0
2005-05-25 11:08:00,0.71255,0.7126,0.71205,0.71211,88000001.0
2005-05-25 11:09:00,0.71222,0.71241,0.71212,0.71219,71700001.0
2005-05-25 11:10:00,0.71237,0.71243,0.71164,0.71176,61500000.0
2005-05-25 11:11:00,0.71191,0.71224,0.71188,0.71207,100199999.0
2005-05-25 11:12:00,0.71198,0.71227,0.7119,0.71215,86199998.0
2005-05-25 11:13:00,0.71178,0.71232,0.71178,0.71212,107400000.0
2005-05-25 11:14:00,0.71201,0.71234,0.71191,0.7121,140699997.0
2005-05-25 11:15:00,0.71227,0.7124,0.71198,0.71205,94100000.0
2005-05-25 11:16:00,0.71207,0.71234,0.71192,0.71217,79700000.0
2005-05-25 11:17:00,0.712,0.71235,0.7119,0.71228,65300000.0
2005-05-25 11:18:00,0.71179,0.71227,0.71176,0.71189,124799998.0
2005-05-25 11:19:00,0.71177,0.71205,0.71171,0.71201,140799999.0
2005-05-25 11:20:00,0.71204,0.71219,0.71182,0.71189,120499999.0
2005-05-25 11:21:00,0.71168,0.71228,0.71168,0.712,67700000.0
2005-05-25 11:22:00,0.71187,0.71206,0.71152,0.71178,118099998.0
2005-05-25 11:23:00,0.71212,0.71212,0.71172,0.71174,57900000.0
2005-05-25 11:24:00,0.71173,0.71231,0.71173,0.71214,88600000.0
2005-05-25 11:25:00,0.71209,0.71209,0.71172,0.71185,79300000.0
2005-05-25 11:26:00,0.71172,0.71194,0.71167,0.7118,148100001.0
2005-05-25 11:27:00,0.71198,0.71206,0.71181,0.71183,73000000.0
2005-05-25 11:28:00,0.71167,0.71188,0.71162,0.71171,97499999.0
2005-05-25 11:29:00,0.71168,0.71205,0.71161,0.71173,131000002.0
2005-05-25 11:30:00,0.7119,0.71198,0.7116,0.7116,109399996.0
2005-05-25 11:31:00,0.71165,0.71187,0.71145,0.71145,78800000.0
2005-05-25 11:32:00,0.71143,0.7118,0.71143,0.7117,82100000.0
2005-05-25 11:33:00,0.71168,0.71213,0.71166,0.71213,70200000.0
2005-05-25 11:34:00,0.71179,0.71182,0.71155,0.71179,87600000.0
2005-05-25 11:35:00,0.71167,0.71185,0.71143,0.71145,100200000.0
2005-05-25 11:36:00,0.71124,0.71169,0.71119,0.71167,71900000.0
2005-05-25 11:37:00,0.7118,0.71188,0.71149,0.71153,113699999.0
2005-05-25 11:38:00,0.71156,0.71172,0.71144,0.71172,148200001.0
2005-05-25 11:39:00,0.71184,0.71198,0.71139,0.7114,80600001.0
2005-05-25 11:40:00,0.71152,0.7117,0.71146,0.71147,80000001.0
2005-05-25 11:41:00,0.71155,0.71189,0.7115,0.71161,161100000.0
2005-05-25 11:42:00,0.71161,0.71183,0.7115,0.71174,136699998.0
2005-05-25 11:43:00,0.7117,0.71184,0.71113,0.71128,117899999.0
2005-05-25 11:44:00,0.71132,0.71132,0.71079,0.71082,131000000.0
2005-05-25 11:45:00,0.71088,0.71149,0.71088,0.7113,55500000.0
2005-05-25 11:46:00,0.71123,0.71142,0.71105,0.71124,105600000.0
2005-05-25 11:47:00,0.71133,0.71138,0.71077,0.71077,68499999.0
2005-05-25 11:48:00,0.71092,0.71119,0.7109,0.7109,73300001.0
2005-05-25 11:49:00,0.71115,0.71128,0.71103,0.71118,143200000.0
2005-05-25 11:50:00,0.7113,0.7113,0.71083,0.71096,54800000.0
2005-05-25 11:51:00,0.71125,0.71128,0.71083,0.71083,161499999.0
2005-05-25 11:52:00,0.71123,0.71123,0.71073,0.71093,37900000.0
2005-05-25 11:53:00,0.71054,0.71105,0.71054,0.71089,93600000.0
2005-05-25 11:54:00,0.7111,0.71116,0.71076,0.71079,144700000.0
2005-05-25 11:55:00,0.71094,0.71104,0.71074,0.71083,126800001.0
2005-05-25 11:56:00,0.71101,0.71101,0.71066,0.71095,84900000.0
2005-05-25 11:57:00,0.71104,0.71106,0.71074,0.71095,83300000.0
2005-05-25 11:58:00,0.71068,0.71111,0.71056,0.7111,101100000.0
2005-05-25 11:59:00,0.7112,0.7112,0.71075,0.71085,100000000.0
2005-05-25 12:00:00,0.71117,0.71118,0.71061,0.71087,94500000.0
2005-05-25 12:01:00,0.7107,0.71106,0.71054,0.71078,121600001.0
2005-05-25 12:02:00,0.71087,0.71099,0.71057,0.71092,84200000.0
2005-05-25 12:03:00,0.7111,0.71111,0.71062,0.71107,137699999.0
2005-05-25 12:04:00,0.71096,0.711,0.71074,0.71075,82900000.0
2005-05-25 12:05:00,0.71107,0.71109,0.71065,0.71071,91000000.0
2005-05-25 12:06:00,0.71058,0.71115,0.71058,0.7108,88800000.0
2005-05-25 12:07:00,0.71058,0.71115,0.71058,0.71094,98299999.0
2005-05-25 12:08:00,0.71058,0.71113,0.71051,0.71106,82900001.0
2005-05-25 12:09:00,0.71092,0.71097,0.71053,0.71065,113699998.0
2005-05-25 12:10:00,0.71076,0.71103,0.71056,0.71086,42000000.0
2005-05-25 12:11:00,0.711,0.71119,0.71081,0.71103,152300000.0
2005-05-25 12:12:00,0.71064,0.71122,0.71049,0.71103,135300000.0
2005-05-25 12:13:00,0.71127,0.71128,0.71077,0.71107,140199999.0
2005-05-25 12:14:00,0.71106,0.71118,0.71079,0.71108,118600001.0
2005-05-25 12:15:00,0.71101,0.71132,0.71098,0.71117,58799999.0
2005-05-25 12:16:00,0.71094,0.71125,0.71081,0.711,101900000.0
2005-05-25 12:17:00,0.71075,0.7113,0.71068,0.71113,102699999.0
2005-05-25 12:18:00,0.7109,0.71121,0.71079,0.7112,85600000.0
2005-05-25 12:19:00,0.71115,0.71125,0.71089,0.71114,92899999.0
2005-05-25 12:20:00,0.71119,0.7113,0.71087,0.711,104699998.0
2005-05-25 12:21:00,0.71076,0.7112,0.71076,0.7112,91099998.0
2005-05-25 12:22:00,0.71117,0.71137,0.71093,0.71111,113400002.0
2005-05-25 12:23:00,0.71075,0.71116,0.71075,0.71101,100699998.0
2005-05-25 12:24:00,0.71079,0.71106,0.71069,0.71079,77799998.0
2005-05-25 12:25:00,0.71079,0.71131,0.71077,0.71123,82000001.0
2005-05-25 12:26:00,0.71109,0.7115,0.71092,0.71142,92400001.0
2005-05-25 12:27:00,0.71129,0.71129,0.71086,0.71093,60700001.0
2005-05-25 12:28:00,0.71109,0.71128,0.71109,0.71109,96099999.0
2005-05-25 12:29:00,0.7111,0.71137,0.71101,0.71108,150699999.0
2005-05-25 12:30:00,0.71118,0.71149,0.71109,0.71133,116000000.0
2005-05-25 12:31:00,0.71144,0.71144,0.71111,0.71117,106399999.0
2005-05-25 12:32:00,0.71107,0.71129,0.71083,0.71107,111500001.0
2005-05-25 12:33:00,0.71099,0.71116,0.71079,0.71109,200499998.0
2005-05-25 12:34:00,0.71092,0.7111,0.71068,0.71081,117000000.0
2005-05-25 12:35:00,0.71059,0.71116,0.71054,0.71094,182600001.0
2005-05-25 12:36:00,0.71097,0.7111,0.7106,0.71079,82500000.0
2005-05-25 12:37:00,0.71055,0.71093,0.71055,0.71063,109499997.0
2005-05-25 12:38:00,0.71074,0.71118,0.71074,0.71114,163299998.0
2005-05-25 12:39:00,0.7112,0.71122,0.71051,0.71056,80900000.0
2005-05-25 12:40:00,0.71092,0.7111,0.71035,0.71083,124700000.0
2005-05-25 12:41:00,0.71095,0.71102,0.71074,0.71093,67800000.0
2005-05-25 12:42:00,0.71089,0.71101,0.71063,0.71065,89900000.0
2005-05-25 12:43:00,0.71091,0.71095,0.7106,0.71074,121199999.0
2005-05-25 12:44:00,0.71085,0.71101,0.71073,0.71085,75800000.0
2005-05-25 12:45:00,0.71098,0.7111,0.71065,0.7111,51800000.0
2005-05-25 12:46:00,0.7111,0.7111,0.71048,0.71071,94899999.0
2005-05-25 12:47:00,0.7105,0.7108,0.71032,0.71071,102900002.0
2005-05-25 12:48:00,0.71067,0.7108,0.71049,0.7106,106100000.0
2005-05-25 12:49:00,0.71056,0.71102,0.71052,0.71075,168800002.0
2005-05-25 12:50:00,0.71041,0.711,0.71041,0.711,81200000.0
2005-05-25 12:51:00,0.71083,0.71108,0.71051,0.71051,104600000.0
2005-05-25 12:52:00,0.71022,0.71067,0.71004,0.71025,61300000.0
2005-05-25 12:53:00,0.71029,0.71057,0.71017,0.71021,80500001.0
2005-05-25 12:54:00,0.71014,0.71056,0.71012,0.71045,97199999.0
2005-05-25 12:55:00,0.71072,0.71089,0.71031,0.71089,183500001.0
2005-05-25 12:56:00,0.71062,0.71069,0.71028,0.71043,130399998.0
2005-05-25 12:57:00,0.71046,0.71061,0.71029,0.71032,107700000.0
2005-05-25 12:58:00,0.71045,0.71053,0.70997,0.71001,112500000.0
2005-05-25 12:59:00,0.71012,0.71026,0.70994,0.7102,132000000.0
2005-05-25 13:00:00,0.71029,0.71051,0.71015,0.71037,126299999.0
2005-05-25 13:01:00,0.71043,0.71055,0.71029,0.71042,123099998.0
2005-05-25 13:02:00,0.7104,0.7105,0.71009,0.71018,138699999.0
2005-05-25 13:03:00,0.70996,0.71034,0.70989,0.70989,137799999.0
2005-05-25 13:04:00,0.70988,0.7108,0.70985,0.71029,141500000.0
2005-05-25 13:05:00,0.71023,0.71047,0.71004,0.71033,68100000.0
2005-05-25 13:06:00,0.71047,0.71049,0.71008,0.71008,110300001.0
2005-05-25 13:07:00,0.71031,0.71061,0.71019,0.71027,91000001.0
2005-05-25 13:08:00,0.71016,0.71045,0.71016,0.71028,101400000.0
2005-05-25 13:09:00,0.7105,0.71061,0.71022,0.71022,55800000.0
2005-05-25 13:10:00,0.71038,0.71065,0.71025,0.71025,92999998.0
2005-05-25 13:11:00,0.7102,0.71073,0.7102,0.71034,88600000.0
2005-05-25 13:12:00,0.7103,0.71062,0.71015,0.71062,69399999.0
2005-05-25 13:13:00,0.71066,0.7107,0.71047,0.7107,88699998.0
2005-05-25 13:14:00,0.71071,0.7108,0.71037,0.71079,101200000.0
2005-05-25 13:15:00,0.7107,0.71082,0.71048,0.71082,84400000.0
2005-05-25 13:16:00,0.71098,0.71103,0.71036,0.71036,102800002.0
2005-05-25 13:17:00,0.71034,0.7109,0.71034,0.71067,105400000.0
2005-05-25 13:18:00,0.7108,0.7109,0.71046,0.71046,132900001.0
2005-05-25 13:19:00,0.71054,0.71093,0.71045,0.71093,117099998.0
2005-05-25 13:20:00,0.71091,0.71091,0.71048,0.71052,45400000.0
2005-05-25 13:21:00,0.71046,0.71091,0.71041,0.71079,111899999.0
2005-05-25 13:22:00,0.71089,0.71102,0.71047,0.71063,105800000.0
2005-05-25 13:23:00,0.71085,0.71094,0.71064,0.71069,147499998.0
2005-05-25 13:24:00,0.71059,0.71099,0.71059,0.71087,104600002.0
2005-05-25 13:25:00,0.71099,0.71104,0.71056,0.71058,73900001.0
2005-05-25 13:26:00,0.71065,0.71094,0.71042,0.71057,78200000.0
2005-05-25 13:27:00,0.71054,0.71081,0.71042,0.71061,124000000.0
2005-05-25 13:28:00,0.71074,0.71098,0.71062,0.71065,111600002.0
2005-05-25 13:29:00,0.71066,0.71117,0.71062,0.71093,103400001.0
2005-05-25 13:30:00,0.71061,0.71086,0.71053,0.71071,70500000.0
2005-05-25 13:31:00,0.71028,0.71076,0.71028,0.71065,72300000.0
2005-05-25 13:32:00,0.71067,0.7109,0.71067,0.71071,67700000.0
2005-05-25 13:33:00,0.71085,0.7109,0.7104,0.71047,121800000.0
2005-05-25 13:34:00,0.71038,0.71077,0.71037,0.71039,115599999.0
2005-05-25 13:35:00,0.71041,0.71073,0.71039,0.71062,79799999.0
2005-05-25 13:36:00,0.71058,0.71083,0.71055,0.71077,95400001.0
2005-05-25 13:37:00,0.71071,0.7108,0.7105,0.71067,93300001.0
2005-05-25 13:38:00,0.71074,0.7108,0.71056,0.71073,139300000.0
2005-05-25 13:39:00,0.71082,0.71089,0.71047,0.71053,92500002.0
2005-05-25 13:40:00,0.71069,0.71082,0.71047,0.71063,72700000.0
2005-05-25 13:41:00,0.71081,0.71098,0.71031,0.71074,122699999.0
2005-05-25 13:42:00,0.7105,0.71123,0.7105,0.71095,55799999.0
2005-05-25 13:43:00,0.71093,0.71102,0.71066,0.71085,87000001.0
2005-05-25 13:44:00,0.71066,0.71106,0.71045,0.71062,126899998.0
2005-05-25 13:45:00,0.71054,0.71085,0.71041,0.7108,85000000.0
2005-05-25 13:46:00,0.7106,0.71104,0.7105,0.71079,118499998.0
2005-05-25 13:47:00,0.71067,0.71095,0.71056,0.71091,104099998.0
2005-05-25 13:48:00,0.7109,0.71106,0.71067,0.71104,157499997.0
2005-05-25 13:49:00,0.71089,0.71089,0.71046,0.71058,141700000.0
2005-05-25 13:50:00,0.71087,0.71091,0.71061,0.71077,100600001.0
2005-05-25 13:51:00,0.71073,0.71104,0.71061,0.71084,96399999.0
2005-05-25 13:52:00,0.71092,0.71103,0.71076,0.71082,106600001.0
2005-05-25 13:53:00,0.71091,0.71121,0.71083,0.7111,127400000.0
2005-05-25 13:54:00,0.71101,0.7112,0.7109,0.71103,107700000.0
2005-05-25 13:55:00,0.71091,0.71139,0.71078,0.71135,128799999.0
2005-05-25 13:56:00,0.71121,0.71121,0.71078,0.71078,79700000.0
2005-05-25 13:57:00,0.71076,0.71115,0.71057,0.7109,110799999.0
2005-05-25 13:58:00,0.71072,0.71099,0.7107,0.71087,162000000.0
2005-05-25 13:59:00,0.7108,0.71109,0.71069,0.71069,79599999.0
2005-05-25 14:00:00,0.71098,0.71116,0.71047,0.71081,87400000.0
2005-05-25 14:01:00,0.71096,0.71116,0.71069,0.7107,83000000.0
2005-05-25 14:02:00,0.71107,0.71121,0.71076,0.71089,80500000.0
2005-05-25 14:03:00,0.71083,0.71109,0.71066,0.71083,110799999.0
2005-05-25 14:04:00,0.71085,0.711,0.71073,0.71098,65000000.0
2005-05-25 14:05:00,0.71078,0.71105,0.71073,0.71079,139000000.0
2005-05-25 14:06:00,0.71102,0.71116,0.71075,0.71092,84600001.0
2005-05-25 14:07:00,0.71115,0.71135,0.71094,0.71094,115200000.0
2005-05-25 14:08:00,0.71103,0.71135,0.71093,0.71124,169699997.0
2005-05-25 14:09:00,0.71151,0.71153,0.71123,0.71129,123100000.0
2005-05-25 14:10:00,0.71126,0.7115,0.71122,0.71125,140000001.0
2005-05-25 14:11:00,0.71119,0.7115,0.71097,0.7115,114100000.0
2005-05-25 14:12:00,0.71113,0.71133,0.71105,0.71106,151299998.0
2005-05-25 14:13:00,0.71124,0.71145,0.71107,0.71119,100299999.0
2005-05-25 14:14:00,0.71134,0.71137,0.71101,0.71126,95699999.0
2005-05-25 14:15:00,0.71123,0.71164,0.71111,0.71164,71700000.0
2005-05-25 14:16:00,0.71154,0.71167,0.71146,0.71164,105200000.0
2005-05-25 14:17:00,0.71148,0.71207,0.71135,0.71196,87599999.0
2005-05-25 14:18:00,0.7121,0.71225,0.71182,0.71202,112400000.0
2005-05-25 14:19:00,0.71201,0.71218,0.71174,0.71192,116699999.0
2005-05-25 14:20:00,0.71175,0.7121,0.71163,0.71192,76699999.0
2005-05-25 14:21:00,0.71183,0.71194,0.71133,0.71157,122399999.0
2005-05-25 14:22:00,0.71175,0.71185,0.71137,0.71138,141700001.0
2005-05-25 14:23:00,0.71188,0.71198,0.71137,0.71178,138899999.0
2005-05-25 14:24:00,0.71177,0.71177,0.71121,0.71123,91099999.0
2005-05-25 14:25:00,0.71136,0.71154,0.71124,0.7114,85299999.0
2005-05-25 14:26:00,0.71154,0.71164,0.71133,0.71142,148200002.0
2005-05-25 14:27:00,0.71159,0.71163,0.7113,0.7113,94100000.0
2005-05-25 14:28:00,0.7116,0.71166,0.71133,0.7116,135800002.0
2005-05-25 14:29:00,0.71185,0.71195,0.71151,0.7117,143100000.0
2005-05-25 14:30:00,0.71165,0.71198,0.71134,0.71167,83300001.0
2005-05-25 14:31:00,0.71142,0.71173,0.71125,0.7115,158600000.0
2005-05-25 14:32:00,0.71119,0.71154,0.71119,0.7114,50400000.0
2005-05-25 14:33:00,0.71145,0.71171,0.71129,0.71163,189600002.0
2005-05-25 14:34:00,0.71158,0.7118,0.71133,0.7118,45900000.0
2005-05-25 14:35:00,0.71182,0.71182,0.71114,0.71114,72200000.0
2005-05-25 14:36:00,0.71114,0.71149,0.71108,0.7112,96299999.0
2005-05-25 14:37:00,0.71117,0.71137,0.71105,0.71137,101400000.0
2005-05-25 14:38:00,0.71138,0.71148,0.71115,0.71116,105800001.0
2005-05-25 14:39:00,0.71101,0.71161,0.71101,0.71147,135100000.0
2005-05-25 14:40:00,0.71114,0.71133,0.71103,0.71104,101500000.0
2005-05-25 14:41:00,0.71123,0.71123,0.71103,0.71105,109499998.0
2005-05-25 14:42:00,0.71127,0.71135,0.71084,0.71104,103299999.0
2005-05-25 14:43:00,0.71093,0.71133,0.71083,0.7109,151000002.0
2005-05-25 14:44:00,0.71097,0.71117,0.71097,0.71116,79600001.0
2005-05-25 14:45:00,0.71086,0.71125,0.71078,0.71101,81399999.0
2005-05-25 14:46:00,0.71099,0.71104,0.7106,0.71068,135200002.0
2005-05-25 14:47:00,0.71072,0.71109,0.71066,0.711,181600000.0
2005-05-25 14:48:00,0.71083,0.71103,0.7107,0.71072,97999999.0
2005-05-25 14:49:00,0.71122,0.71141,0.71088,0.71088,91200001.0
2005-05-25 14:50:00,0.71134,0.71163,0.7112,0.71144,132400000.0
2005-05-25 14:51:00,0.71119,0.71168,0.71113,0.71147,110799999.0
2005-05-25 14:52:00,0.71133,0.71165,0.71127,0.71132,82700000.0
2005-05-25 14:53:00,0.71148,0.71212,0.71137,0.71193,146499999.0
2005-05-25 14:54:00,0.7119,0.71214,0.71168,0.71201,128399998.0
2005-05-25 14:55:00,0.71154,0.71186,0.71153,0.7117,92200001.0
2005-05-25 14:56:00,0.71182,0.71185,0.71149,0.71161,94600000.0
2005-05-25 14:57:00,0.7117,0.71186,0.71154,0.71155,82900001.0
2005-05-25 14:58:00,0.71149,0.71182,0.71143,0.71182,60100000.0
2005-05-25 14:59:00,0.71197,0.71197,0.7114,0.71143,122400000.0
2005-05-25 15:00:00,0.71137,0.71155,0.71134,0.71142,76999999.0
2005-05-25 15:01:00,0.71144,0.71166,0.71138,0.7115,125099999.0
2005-05-25 15:02:00,0.71163,0.71174,0.71139,0.71139,99200001.0
2005-05-25 15:03:00,0.71155,0.71165,0.71125,0.71133,74299999.0
2005-05-25 15:04:00,0.71167,0.71186,0.71152,0.71163,103500000.0
2005-05-25 15:05:00,0.71187,0.71196,0.71145,0.71158,142899999.0
2005-05-25 15:06:00,0.71148,0.71189,0.71134,0.71157,142500000.0
2005-05-25 15:07:00,0.71161,0.7119,0.71158,0.71165,124800000.0
2005-05-25 15:08:00,0.71164,0.71201,0.71158,0.71164,155700002.0
2005-05-25 15:09:00,0.71185,0.71199,0.71166,0.71199,138800002.0
2005-05-25 15:10:00,0.71179,0.71223,0.71174,0.71215,103599999.0
2005-05-25 15:11:00,0.71175,0.71207,0.71167,0.71188,103199999.0
2005-05-25 15:12:00,0.71163,0.71202,0.71157,0.71177,102100001.0
2005-05-25 15:13:00,0.71184,0.71229,0.71178,0.71229,89100001.0
2005-05-25 15:14:00,0.71184,0.71194,0.71173,0.71185,81400000.0
2005-05-25 15:15:00,0.7118,0.71306,0.71179,0.71306,78700000.0
2005-05-25 15:16:00,0.71242,0.71275,0.71224,0.71252,85200000.0
2005-05-25 15:17:00,0.71249,0.71249,0.71217,0.71236,93000001.0
2005-05-25 15:18:00,0.71256,0.71266,0.71222,0.7123,139399999.0
2005-05-25 15:19:00,0.71223,0.71265,0.71223,0.71263,95899999.0
2005-05-25 15:20:00,0.71263,0.71315,0.71246,0.71287,96500001.0
2005-05-25 15:21:00,0.71283,0.71304,0.7127,0.71296,149699998.0
2005-05-25 15:22:00,0.71247,0.71294,0.71247,0.71277,98500000.0
2005-05-25 15:23:00,0.71273,0.71275,0.71255,0.71266,106500002.0
2005-05-25 15:24:00,0.71259,0.71309,0.71259,0.71302,98700000.0
2005-05-25 15:25:00,0.71268,0.7132,0.71251,0.71309,89299999.0
2005-05-25 15:26:00,0.71321,0.71351,0.71298,0.71311,95699999.0
2005-05-25 15:27:00,0.713,0.7132,0.71294,0.71303,98700001.0
2005-05-25 15:28:00,0.71314,0.71334,0.7129,0.71315,130500001.0
2005-05-25 15:29:00,0.71305,0.71318,0.71279,0.71279,129300000.0
2005-05-25 15:30:00,0.71238,0.71291,0.71238,0.71247,134499999.0
2005-05-25 15:31:00,0.71287,0.71289,0.71241,0.71245,136900000.0
2005-05-25 15:32:00,0.71262,0.71285,0.7125,0.71275,139799998.0
2005-05-25 15:33:00,0.7126,0.71303,0.71256,0.71279,130199999.0
2005-05-25 15:34:00,0.71289,0.71305,0.71263,0.71268,83900000.0
2005-05-25 15:35:00,0.71296,0.71298,0.71255,0.71267,97300002.0
2005-05-25 15:36:00,0.71274,0.71283,0.71244,0.7125,86000002.0
2005-05-25 15:37:00,0.71262,0.71271,0.71248,0.71255,104000000.0
2005-05-25 15:38:00,0.71262,0.71267,0.71242,0.71256,115000001.0
2005-05-25 15:39:00,0.71271,0.71271,0.71245,0.71269,113800000.0
2005-05-25 15:40:00,0.71267,0.71278,0.71252,0.71257,79800000.0
2005-05-25 15:41:00,0.7126,0.71287,0.71242,0.71265,133200000.0
2005-05-25 15:42:00,0.71249,0.71271,0.71235,0.71246,89800001.0
2005-05-25 15:43:00,0.71266,0.71273,0.71247,0.71273,85200000.0
2005-05-25 15:44:00,0.71262,0.7128,0.71255,0.71272,136100000.0
2005-05-25 15:45:00,0.71276,0.71276,0.71236,0.71236,118300000.0
2005-05-25 15:46:00,0.71233,0.71276,0.71232,0.71252,106900000.0
2005-05-25 15:47:00,0.71253,0.71266,0.71243,0.71254,90100000.0
2005-05-25 15:48:00,0.7126,0.71275,0.71241,0.71256,126500001.0
2005-05-25 15:49:00,0.71249,0.71261,0.71228,0.71228,118599997.0
2005-05-25 15:50:00,0.7124,0.71276,0.7123,0.71258,131200002.0
2005-05-25 15:51:00,0.71265,0.71268,0.71242,0.71255,97400001.0
2005-05-25 15:52:00,0.71241,0.71277,0.71241,0.7127,84000000.0
2005-05-25 15:53:00,0.71272,0.71286,0.71243,0.71262,115600000.0
2005-05-25 15:54:00,0.71251,0.7128,0.71246,0.71266,67700001.0
2005-05-25 15:55:00,0.71274,0.71298,0.71254,0.7128,80900000.0
2005-05-25 15:56:00,0.71287,0.71295,0.71257,0.71258,98399998.0
2005-05-25 15:57:00,0.71279,0.71304,0.71275,0.71275,87300000.0
2005-05-25 15:58:00,0.71261,0.71347,0.71261,0.71346,133899999.0
2005-05-25 15:59:00,0.71334,0.71339,0.71317,0.7133,109599996.0
2005-05-25 16:00:00,0.71325,0.71342,0.71303,0.71324,93300000.0
2005-05-25 16:01:00,0.71331,0.71388,0.71331,0.71368,131499999.0
2005-05-25 16:02:00,0.71355,0.71361,0.71314,0.71345,141400001.0
2005-05-25 16:03:00,0.71318,0.71378,0.71318,0.71352,100299999.0
2005-05-25 16:04:00,0.71337,0.71358,0.71327,0.7134,92599999.0
2005-05-25 16:05:00,0.71341,0.71373,0.71325,0.7135,86300000.0
2005-05-25 16:06:00,0.71351,0.71366,0.7133,0.71365,98500001.0
2005-05-25 16:07:00,0.71333,0.71363,0.71326,0.71363,126300000.0
2005-05-25 16:08:00,0.71366,0.71378,0.71342,0.71371,89300000.0
2005-05-25 16:09:00,0.71364,0.71376,0.71341,0.7135,108100000.0
2005-05-25 16:10:00,0.71367,0.71374,0.71309,0.7133,77800000.0
2005-05-25 16:11:00,0.71372,0.71382,0.7132,0.71326,67100001.0
2005-05-25 16:12:00,0.71346,0.71358,0.71337,0.71353,86600000.0
2005-05-25 16:13:00,0.7137,0.71382,0.71347,0.71347,137199999.0
2005-05-25 16:14:00,0.71353,0.71359,0.71329,0.71334,140300000.0
2005-05-25 16:15:00,0.71338,0.71356,0.71307,0.71323,126499997.0
2005-05-25 16:16:00,0.7134,0.7134,0.71295,0.71305,155100000.0
2005-05-25 16:17:00,0.71326,0.71341,0.71312,0.7134,106100001.0
2005-05-25 16:18:00,0.71328,0.7136,0.71311,0.7134,127100001.0
2005-05-25 16:19:00,0.71322,0.71356,0.71304,0.71335,158000002.0
2005-05-25 16:20:00,0.71332,0.71364,0.71326,0.71337,182799999.0
2005-05-25 16:21:00,0.71351,0.71352,0.71309,0.71318,94499999.0
2005-05-25 16:22:00,0.71298,0.71328,0.71292,0.71312,104800001.0
2005-05-25 16:23:00,0.71307,0.71346,0.71289,0.71327,78300001.0
2005-05-25 16:24:00,0.71315,0.71338,0.71296,0.71315,145000001.0
2005-05-25 16:25:00,0.71305,0.71327,0.71293,0.71318,134900003.0
2005-05-25 16:26:00,0.71325,0.71337,0.7131,0.71327,86100000.0
2005-05-25 16:27:00,0.71303,0.71322,0.71296,0.71305,125999999.0
2005-05-25 16:28:00,0.71283,0.71332,0.71283,0.71327,44600000.0
2005-05-25 16:29:00,0.71327,0.71327,0.71272,0.71279,125400000.0
2005-05-25 16:30:00,0.71287,0.71302,0.71279,0.713,143699999.0
2005-05-25 16:31:00,0.713,0.71325,0.71292,0.7131,95500001.0
2005-05-25 16:32:00,0.71337,0.71344,0.71304,0.71316,93200000.0
2005-05-25 16:33:00,0.71314,0.71331,0.71296,0.71324,155200001.0
2005-05-25 16:34:00,0.71302,0.71335,0.71299,0.71332,145200001.0
2005-05-25 16:35:00,0.71327,0.71333,0.71298,0.71333,65200000.0
2005-05-25 16:36:00,0.71319,0.7133,0.71296,0.71323,78300000.0
2005-05-25 16:37:00,0.71286,0.7133,0.71286,0.71322,108899999.0
2005-05-25 16:38:00,0.71309,0.71318,0.71282,0.71289,87000001.0
2005-05-25 16:39:00,0.71276,0.71337,0.71276,0.7132,80100000.0
2005-05-25 16:40:00,0.71324,0.71332,0.71266,0.71266,96499999.0
2005-05-25 16:41:00,0.7126,0.7129,0.71228,0.71281,148600000.0
2005-05-25 16:42:00,0.71289,0.71292,0.71256,0.71261,147299999.0
2005-05-25 16:43:00,0.71238,0.71311,0.71238,0.713,166199999.0
2005-05-25 16:44:00,0.71264,0.71296,0.71264,0.71283,140600001.0
2005-05-25 16:45:00,0.71284,0.71295,0.71265,0.71278,82199999.0
2005-05-25 16:46:00,0.71292,0.71295,0.71258,0.71271,128200001.0
2005-05-25 16:47:00,0.71287,0.71301,0.71264,0.71271,118699999.0
2005-05-25 16:48:00,0.71278,0.71311,0.71272,0.71302,82700000.0
2005-05-25 16:49:00,0.71288,0.71303,0.71275,0.71303,83700001.0
2005-05-25 16:50:00,0.713,0.7131,0.71267,0.71296,169799996.0
2005-05-25 16:51:00,0.7132,0.7132,0.71282,0.71286,90100001.0
2005-05-25 16:52:00,0.7129,0.71319,0.7128,0.71319,85800001.0
2005-05-25 16:53:00,0.71311,0.71321,0.71287,0.71312,134999999.0
2005-05-25 16:54:00,0.71281,0.71326,0.71281,0.71307,96000000.0
2005-05-25 16:55:00,0.7131,0.71315,0.71286,0.71312,96799999.0
2005-05-25 16:56:00,0.71317,0.71335,0.713,0.71313,106200000.0
2005-05-25 16:57:00,0.71298,0.71318,0.71277,0.7131,55800000.0
2005-05-25 16:58:00,0.71317,0.71322,0.71293,0.7131,166300000.0
2005-05-25 16:59:00,0.71294,0.7131,0.7127,0.71292,113200001.0
2005-05-25 17:00:00,0.71287,0.71317,0.71267,0.71317,147400002.0
2005-05-25 17:01:00,0.71296,0.71314,0.71282,0.71291,83700001.0
2005-05-25 17:02:00,0.7132,0.71325,0.7129,0.71318,150899999.0
2005-05-25 17:03:00,0.71323,0.71375,0.71287,0.71357,141899998.0
2005-05-25 17:04:00,0.71346,0.71359,0.71316,0.71323,150599998.0
2005-05-25 17:05:00,0.7131,0.71335,0.71302,0.71322,121699998.0
2005-05-25 17:06:00,0.71311,0.7137,0.71309,0.71364,90499998.0
2005-05-25 17:07:00,0.71366,0.71367,0.71324,0.71333,126199999.0
2005-05-25 17:08:00,0.71331,0.71353,0.71331,0.71353,84700000.0
2005-05-25 17:09:00,0.7135,0.71354,0.71319,0.71326,82700000.0
2005-05-25 17:10:00,0.71347,0.71352,0.71317,0.71317,177499998.0
2005-05-25 17:11:00,0.71307,0.7132,0.71269,0.7131,112599999.0
2005-05-25 17:12:00,0.713,0.71322,0.71294,0.71297,111700001.0
2005-05-25 17:13:00,0.71307,0.7132,0.71275,0.71275,97199999.0
2005-05-25 17:14:00,0.71284,0.71313,0.71284,0.71306,72400000.0
2005-05-25 17:15:00,0.71323,0.71329,0.7129,0.7129,99100001.0
2005-05-25 17:16:00,0.71306,0.71314,0.7129,0.71293,74800000.0
2005-05-25 17:17:00,0.71289,0.713,0.71274,0.71295,141799999.0
2005-05-25 17:18:00,0.71304,0.71313,0.71278,0.713,112000000.0
2005-05-25 17:19:00,0.71272,0.7132,0.71272,0.71302,115700000.0
2005-05-25 17:20:00,0.71314,0.71328,0.71295,0.71299,78000001.0
2005-05-25 17:21:00,0.71285,0.71306,0.71285,0.71298,93100000.0
2005-05-25 17:22:00,0.71322,0.71322,0.71295,0.71311,106800000.0
2005-05-25 17:23:00,0.71307,0.71321,0.71283,0.71307,89100000.0
2005-05-25 17:24:00,0.7132,0.7133,0.71302,0.7132,102099997.0
2005-05-25 17:25:00,0.71341,0.71341,0.71295,0.71302,50799999.0
2005-05-25 17:26:00,0.7133,0.71332,0.71298,0.71305,78299998.0
2005-05-25 17:27:00,0.71305,0.71316,0.71287,0.71299,143699998.0
2005-05-25 17:28:00,0.71281,0.71319,0.71281,0.7129,74300000.0
2005-05-25 17:29:00,0.71307,0.71315,0.71276,0.71289,81100000.0
2005-05-25 17:30:00,0.71304,0.71318,0.71278,0.71286,78000000.0
2005-05-25 17:31:00,0.71275,0.71323,0.71268,0.71304,130400003.0
2005-05-25 17:32:00,0.71293,0.71326,0.71285,0.71293,85499999.0
2005-05-25 17:33:00,0.71311,0.71322,0.71288,0.71295,51799999.0
2005-05-25 17:34:00,0.71305,0.71321,0.71301,0.71317,118699997.0
2005-05-25 17:35:00,0.71288,0.71355,0.71278,0.71353,66900000.0
2005-05-25 17:36:00,0.71342,0.71361,0.7132,0.71337,79399999.0
2005-05-25 17:37:00,0.7136,0.71367,0.71327,0.71355,74899999.0
2005-05-25 17:38:00,0.71347,0.71347,0.71296,0.71307,136900000.0
2005-05-25 17:39:00,0.71337,0.71347,0.71306,0.71317,77800000.0
2005-05-25 17:40:00,0.71315,0.71324,0.71292,0.71299,133299999.0
2005-05-25 17:41:00,0.71296,0.71326,0.71296,0.71306,114999999.0
2005-05-25 17:42:00,0.71306,0.71331,0.71296,0.71319,84700000.0
2005-05-25 17:43:00,0.71325,0.71336,0.71302,0.71312,84199998.0
2005-05-25 17:44:00,0.7133,0.71335,0.71288,0.7131,69300001.0
2005-05-25 17:45:00,0.71308,0.71325,0.71283,0.71314,91800000.0
2005-05-25 17:46:00,0.713,0.71318,0.71277,0.71277,85899999.0
2005-05-25 17:47:00,0.71314,0.71314,0.71279,0.71286,67000000.0
2005-05-25 17:48:00,0.71295,0.71306,0.71288,0.7129,83699998.0
2005-05-25 17:49:00,0.71277,0.71319,0.71273,0.7129,141900001.0
2005-05-25 17:50:00,0.71281,0.71313,0.71267,0.71288,173299999.0
2005-05-25 17:51:00,0.71299,0.71316,0.71277,0.71316,122199999.0
2005-05-25 17:52:00,0.71295,0.71323,0.71287,0.71287,71899999.0
2005-05-25 17:53:00,0.71315,0.7132,0.71289,0.71307,87500000.0
2005-05-25 17:54:00,0.71292,0.71328,0.71292,0.71327,64200000.0
2005-05-25 17:55:00,0.71323,0.71323,0.71271,0.71279,149499999.0
2005-05-25 17:56:00,0.71278,0.71303,0.71272,0.71303,137200000.0
2005-05-25 17:57:00,0.71275,0.71316,0.71274,0.71316,99800001.0
2005-05-25 17:58:00,0.71297,0.71311,0.71279,0.713,117799998.0
2005-05-25 17:59:00,0.71305,0.71318,0.71274,0.71288,119500001.0
2005-05-25 18:00:00,0.71288,0.71331,0.71288,0.71319,50799999.0
2005-05-25 18:01:00,0.71315,0.71323,0.71288,0.71288,104100000.0
2005-05-25 18:02:00,0.71281,0.71325,0.71267,0.71288,133500001.0
2005-05-25 18:03:00,0.71291,0.71319,0.71273,0.71294,324400002.0
2005-05-25 18:04:00,0.71279,0.71326,0.71276,0.71307,167899999.0
2005-05-25 18:05:00,0.71313,0.71322,0.71281,0.71285,326000001.0
2005-05-25 18:06:00,0.71291,0.71318,0.71281,0.71303,113900000.0
2005-05-25 18:07:00,0.71301,0.71339,0.71291,0.71326,215700003.0
2005-05-25 18:08:00,0.71328,0.71349,0.71294,0.7131,54299999.0
2005-05-25 18:09:00,0.71315,0.71337,0.71291,0.71313,194599999.0
2005-05-25 18:10:00,0.71308,0.71344,0.71302,0.71325,154599999.0
2005-05-25 18:11:00,0.71309,0.71335,0.71296,0.71304,137800002.0
2005-05-25 18:12:00,0.71328,0.71328,0.71283,0.71294,108399999.0
2005-05-25 18:13:00,0.71289,0.71315,0.71289,0.71293,90900000.0
2005-05-25 18:14:00,0.71305,0.71322,0.7127,0.7128,118700000.0
2005-05-25 18:15:00,0.71274,0.71307,0.71248,0.71258,170500000.0
2005-05-25 18:16:00,0.71256,0.71277,0.71214,0.7127,329999999.0
2005-05-25 18:17:00,0.71236,0.71273,0.71222,0.71269,123199998.0
2005-05-25 18:18:00,0.7127,0.71296,0.7126,0.71277,386899999.0
2005-05-25 18:19:00,0.7127,0.71296,0.71245,0.71256,265399999.0
2005-05-25 18:20:00,0.71267,0.71291,0.71264,0.7129,95000000.0
2005-05-25 18:21:00,0.71287,0.71309,0.71272,0.71305,151700000.0
2005-05-25 18:22:00,0.71289,0.71307,0.71271,0.71272,68900000.0
2005-05-25 18:23:00,0.71281,0.71315,0.71235,0.71272,264599999.0
2005-05-25 18:24:00,0.71275,0.71331,0.71268,0.71286,284399999.0
2005-05-25 18:25:00,0.71287,0.71317,0.71277,0.71299,164400002.0
2005-05-25 18:26:00,0.71282,0.71314,0.71266,0.71277,158000000.0
2005-05-25 18:27:00,0.71284,0.71311,0.71267,0.71305,300100001.0
2005-05-25 18:28:00,0.71296,0.71318,0.71267,0.71293,154799999.0
2005-05-25 18:29:00,0.71289,0.71312,0.71262,0.71294,198400002.0
2005-05-25 18:30:00,0.713,0.71303,0.71252,0.71268,80499999.0
2005-05-25 18:31:00,0.71272,0.713,0.71265,0.71274,230199999.0
2005-05-25 18:32:00,0.71267,0.71305,0.71257,0.71291,180999998.0
2005-05-25 18:33:00,0.71283,0.71305,0.71246,0.71285,282999998.0
2005-05-25 18:34:00,0.71278,0.71311,0.71264,0.71276,88800000.0
2005-05-25 18:35:00,0.71292,0.71297,0.71259,0.71259,66100000.0
2005-05-25 18:36:00,0.71264,0.71283,0.71252,0.71252,154599999.0
2005-05-25 18:37:00,0.71242,0.71293,0.71242,0.71291,73100001.0
2005-05-25 18:38:00,0.71278,0.71308,0.71278,0.71307,117899999.0
2005-05-25 18:39:00,0.71315,0.71315,0.71246,0.71253,435800001.0
2005-05-25 18:40:00,0.7127,0.71287,0.71251,0.71267,64499999.0
2005-05-25 18:41:00,0.7126,0.713,0.71235,0.71264,276799997.0
2005-05-25 18:42:00,0.71282,0.7129,0.71258,0.71274,110399999.0
2005-05-25 18:43:00,0.71296,0.71326,0.71262,0.71283,615899998.0
2005-05-25 18:44:00,0.71281,0.7132,0.71244,0.71262,322199995.0
2005-05-25 18:45:00,0.71265,0.71329,0.71251,0.71271,531600000.0
2005-05-25 18:46:00,0.71251,0.71294,0.71237,0.71237,163299995.0
2005-05-25 18:47:00,0.71258,0.71273,0.7124,0.71248,164500001.0
2005-05-25 18:48:00,0.71258,0.71321,0.71258,0.71264,206899999.0
2005-05-25 18:49:00,0.71257,0.71313,0.7124,0.71313,145399998.0
2005-05-25 18:50:00,0.71315,0.71315,0.71247,0.7127,114700002.0
2005-05-25 18:51:00,0.71253,0.7131,0.71246,0.71305,78600000.0
2005-05-25 18:52:00,0.71289,0.71302,0.71269,0.71282,77700000.0
2005-05-25 18:53:00,0.71274,0.71274,0.71249,0.71263,87899999.0
2005-05-25 18:54:00,0.71271,0.71277,0.7125,0.7125,121999999.0
2005-05-25 18:55:00,0.71242,0.71272,0.71236,0.71236,130200002.0
2005-05-25 18:56:00,0.71241,0.71289,0.71237,0.71282,96100001.0
2005-05-25 18:57:00,0.71284,0.71284,0.71234,0.71236,143499999.0
2005-05-25 18:58:00,0.71245,0.71262,0.71232,0.71246,62800000.0
2005-05-25 18:59:00,0.71237,0.71276,0.71224,0.7124,238999997.0
2005-05-25 19:00:00,0.71226,0.71256,0.71219,0.7123,155899997.0
2005-05-25 19:01:00,0.71218,0.71254,0.71206,0.7123,114699999.0
2005-05-25 19:02:00,0.71252,0.71252,0.71212,0.71226,81300001.0
2005-05-25 19:03:00,0.71262,0.71274,0.7121,0.71235,225699997.0
2005-05-25 19:04:00,0.71232,0.71273,0.71216,0.71216,135200000.0
2005-05-25 19:05:00,0.71224,0.71254,0.71221,0.71248,94600000.0
2005-05-25 19:06:00,0.71254,0.71265,0.71233,0.71236,254700002.0
2005-05-25 19:07:00,0.71247,0.7129,0.71235,0.71265,197799997.0
2005-05-25 19:08:00,0.7128,0.71299,0.71252,0.71299,104399998.0
2005-05-25 19:09:00,0.71298,0.71298,0.71237,0.71268,138899999.0
2005-05-25 19:10:00,0.71248,0.71254,0.71224,0.71248,106400000.0
2005-05-25 19:11:00,0.71274,0.71292,0.71246,0.71292,194500001.0
2005-05-25 19:12:00,0.71279,0.71279,0.71242,0.71249,36800000.0
2005-05-25 19:13:00,0.71242,0.7129,0.71237,0.71265,63500000.0
2005-05-25 19:14:00,0.71248,0.71298,0.71242,0.71293,71400000.0
2005-05-25 19:15:00,0.71297,0.71304,0.71275,0.71286,77900000.0
2005-05-25 19:16:00,0.71253,0.71297,0.71251,0.71284,107000000.0
2005-05-25 19:17:00,0.71294,0.71297,0.7125,0.71255,66900000.0
2005-05-25 19:18:00,0.71279,0.71292,0.71264,0.71278,67600000.0
2005-05-25 19:19:00,0.71258,0.71295,0.7125,0.71291,148400000.0
2005-05-25 19:20:00,0.71286,0.71323,0.71276,0.71312,108200001.0
2005-05-25 19:21:00,0.71322,0.71327,0.71245,0.7127,88499999.0
2005-05-25 19:22:00,0.71281,0.71325,0.71275,0.71275,100499999.0
2005-05-25 19:23:00,0.71274,0.71321,0.71274,0.71289,78000002.0
2005-05-25 19:24:00,0.71283,0.71336,0.71283,0.71331,66700000.0
2005-05-25 19:25:00,0.71318,0.71333,0.7131,0.71318,138299999.0
2005-05-25 19:26:00,0.71314,0.71318,0.71286,0.7129,168399997.0
2005-05-25 19:27:00,0.71298,0.71334,0.71277,0.71283,173799999.0
2005-05-25 19:28:00,0.71307,0.7134,0.71307,0.7133,160699999.0
2005-05-25 19:29:00,0.71293,0.71312,0.71274,0.71303,153500003.0
2005-05-25 19:30:00,0.71308,0.71346,0.713,0.71346,55700002.0
2005-05-25 19:31:00,0.71343,0.71343,0.71277,0.71314,73599999.0
2005-05-25 19:32:00,0.71291,0.71358,0.71289,0.71313,127400000.0
2005-05-25 19:33:00,0.71319,0.71327,0.71269,0.71308,146000001.0
2005-05-25 19:34:00,0.71291,0.71319,0.71279,0.71298,164900001.0
2005-05-25 19:35:00,0.71296,0.7133,0.71276,0.71315,169400000.0
2005-05-25 19:36:00,0.71316,0.71346,0.71294,0.71345,176700000.0
2005-05-25 19:37:00,0.71338,0.71348,0.71318,0.71348,74900000.0
2005-05-25 19:38:00,0.71351,0.71356,0.71327,0.71345,126699999.0
2005-05-25 19:39:00,0.71351,0.71354,0.71311,0.71346,271800001.0
2005-05-25 19:40:00,0.7136,0.7136,0.71323,0.7135,82800001.0
2005-05-25 19:41:00,0.7134,0.71358,0.71316,0.71347,106400001.0
2005-05-25 19:42:00,0.71333,0.71352,0.71315,0.71315,121599998.0
2005-05-25 19:43:00,0.71306,0.7133,0.71306,0.71313,94300001.0
2005-05-25 19:44:00,0.71338,0.71355,0.71328,0.71352,145999999.0
2005-05-25 19:45:00,0.71335,0.71352,0.71318,0.71344,114899999.0
2005-05-25 19:46:00,0.71362,0.7137,0.7135,0.71369,94299999.0
2005-05-25 19:47:00,0.71355,0.71355,0.71306,0.71307,49400000.0
2005-05-25 19:48:00,0.71311,0.71337,0.71308,0.71317,111700000.0
2005-05-25 19:49:00,0.71323,0.71359,0.71315,0.71335,109100000.0
2005-05-25 19:50:00,0.71355,0.71355,0.71323,0.71345,119800000.0
2005-05-25 19:51:00,0.7135,0.71354,0.71297,0.71335,171399996.0
2005-05-25 19:52:00,0.71346,0.71346,0.71296,0.71345,125700000.0
2005-05-25 19:53:00,0.71336,0.71336,0.71274,0.71286,142299999.0
2005-05-25 19:54:00,0.71286,0.71321,0.71286,0.71318,175299999.0
2005-05-25 19:55:00,0.713,0.71343,0.71291,0.71339,228499999.0
2005-05-25 19:56:00,0.71337,0.71343,0.71298,0.71305,270700000.0
2005-05-25 19:57:00,0.71349,0.71352,0.71293,0.71328,96800001.0
2005-05-25 19:58:00,0.71312,0.71313,0.71268,0.71291,222000000.0
2005-05-25 19:59:00,0.7133,0.71339,0.71262,0.71262,110000002.0
2005-05-25 20:00:00,0.71256,0.71334,0.71256,0.71321,175400000.0
2005-05-25 20:01:00,0.71332,0.71332,0.71268,0.71296,179099997.0
2005-05-25 20:02:00,0.71308,0.71325,0.71292,0.71325,131799999.0
2005-05-25 20:03:00,0.71342,0.71342,0.71307,0.71328,119100002.0
2005-05-25 20:04:00,0.7133,0.7133,0.71275,0.71295,103999999.0
2005-05-25 20:05:00,0.71297,0.71324,0.71288,0.71322,176599996.0
2005-05-25 20:06:00,0.71337,0.71337,0.71294,0.713,347600000.0
2005-05-25 20:07:00,0.71294,0.71333,0.71294,0.71301,78700000.0
2005-05-25 20:08:00,0.71283,0.7131,0.71264,0.71275,119900001.0
2005-05-25 20:09:00,0.7128,0.71283,0.71229,0.7127,120000000.0
2005-05-25 20:10:00,0.71261,0.71281,0.71244,0.71268,146400000.0
2005-05-25 20:11:00,0.71257,0.71293,0.71253,0.71279,92399998.0
2005-05-25 20:12:00,0.71282,0.71282,0.71249,0.71251,67800001.0
2005-05-25 20:13:00,0.71254,0.71303,0.71254,0.71303,84799999.0
2005-05-25 20:14:00,0.71293,0.71315,0.71268,0.71315,101200001.0
2005-05-25 20:15:00,0.71312,0.71312,0.71257,0.71257,21000000.0
2005-05-25 20:16:00,0.71245,0.71304,0.71239,0.71265,384399999.0
2005-05-25 20:17:00,0.71245,0.71278,0.71245,0.71258,282000002.0
2005-05-25 20:18:00,0.71249,0.71284,0.71249,0.71264,83499999.0
2005-05-25 20:19:00,0.71262,0.71269,0.71226,0.71254,41100000.0
2005-05-25 20:20:00,0.71263,0.713,0.71262,0.71283,109900000.0
2005-05-25 20:21:00,0.71291,0.71304,0.71262,0.71282,76400000.0
2005-05-25 20:22:00,0.71312,0.71316,0.71255,0.71255,111600000.0
2005-05-25 20:23:00,0.71272,0.71304,0.71272,0.71288,61399999.0
2005-05-25 20:24:00,0.71287,0.71301,0.71271,0.7128,141399996.0
2005-05-25 20:25:00,0.71289,0.7131,0.71267,0.71275,168700001.0
2005-05-25 20:26:00,0.71285,0.71323,0.71285,0.71323,87699999.0
2005-05-25 20:27:00,0.71328,0.71328,0.71256,0.71264,111600001.0
2005-05-25 20:28:00,0.71252,0.71304,0.71252,0.71282,104300001.0
2005-05-25 20:29:00,0.71274,0.71294,0.71265,0.71275,210900000.0
2005-05-25 20:30:00,0.71271,0.71285,0.71247,0.71263,321599999.0
2005-05-25 20:31:00,0.71274,0.71302,0.71261,0.71291,180000001.0
2005-05-25 20:32:00,0.7129,0.71304,0.7126,0.71263,87400000.0
2005-05-25 20:33:00,0.71263,0.71304,0.71262,0.71265,205100000.0
2005-05-25 20:34:00,0.71282,0.71302,0.71262,0.71278,162200003.0
2005-05-25 20:35:00,0.71285,0.71296,0.71264,0.7127,120700002.0
2005-05-25 20:36:00,0.71275,0.71315,0.71252,0.71268,151400000.0
2005-05-25 20:37:00,0.71252,0.71281,0.71246,0.71263,147100000.0
2005-05-25 20:38:00,0.71265,0.71301,0.71265,0.71296,202899999.0
2005-05-25 20:39:00,0.71302,0.71303,0.7125,0.71295,144099999.0
2005-05-25 20:40:00,0.71296,0.71312,0.71257,0.7127,210400001.0
2005-05-25 20:41:00,0.71267,0.71315,0.71255,0.71304,191600000.0
2005-05-25 20:42:00,0.71314,0.71319,0.71285,0.713,110199999.0
2005-05-25 20:43:00,0.71315,0.71323,0.71296,0.71307,113500001.0
2005-05-25 20:44:00,0.71301,0.71337,0.71287,0.71326,93800000.0
2005-05-25 20:45:00,0.71288,0.7133,0.71287,0.71306,78800000.0
2005-05-25 20:46:00,0.71302,0.71327,0.71295,0.71319,130100000.0
2005-05-25 20:47:00,0.71327,0.71334,0.71301,0.71319,94799999.0
2005-05-25 20:48:00,0.71338,0.71352,0.71308,0.71347,103700000.0
2005-05-25 20:49:00,0.7133,0.7133,0.71301,0.71312,128800000.0
2005-05-25 20:50:00,0.71307,0.71335,0.71267,0.71267,199099997.0
2005-05-25 20:51:00,0.71253,0.71339,0.71253,0.71325,148700000.0
2005-05-25 20:52:00,0.71351,0.71351,0.71289,0.71289,135199999.0
2005-05-25 20:53:00,0.71296,0.7132,0.71296,0.7131,257600001.0
2005-05-25 20:54:00,0.71306,0.71328,0.71278,0.71282,197200001.0
2005-05-25 20:55:00,0.71296,0.71301,0.71272,0.71272,102100000.0
2005-05-25 20:56:00,0.71267,0.71315,0.71267,0.71309,81999999.0
2005-05-25 20:57:00,0.71313,0.71319,0.71295,0.71307,99400000.0
2005-05-25 20:58:00,0.71313,0.71337,0.71303,0.71322,295100001.0
2005-05-25 20:59:00,0.71321,0.71341,0.71286,0.71289,220300000.0
2005-05-25 21:00:00,0.71285,0.71313,0.71276,0.71286,219699999.0
2005-05-25 21:01:00,0.71285,0.71314,0.7128,0.71293,106999999.0
2005-05-25 21:02:00,0.7132,0.71328,0.71276,0.71276,75700000.0
2005-05-25 21:03:00,0.71265,0.7131,0.71256,0.7131,140900000.0
2005-05-25 21:04:00,0.71291,0.71291,0.71255,0.7129,93000001.0
2005-05-25 21:05:00,0.71304,0.71312,0.71284,0.71284,83900000.0
2005-05-25 21:06:00,0.71292,0.71314,0.71283,0.71296,153300003.0
2005-05-25 21:07:00,0.71313,0.71318,0.71247,0.71259,125300000.0
2005-05-25 21:08:00,0.71304,0.71305,0.71257,0.71304,106599999.0
2005-05-25 21:09:00,0.71297,0.7133,0.7129,0.7133,123400000.0
2005-05-25 21:10:00,0.71294,0.7131,0.71287,0.71302,95899998.0
2005-05-25 21:11:00,0.71313,0.7133,0.71302,0.71315,108700001.0
2005-05-25 21:12:00,0.7132,0.71331,0.71283,0.71325,105500000.0
2005-05-25 21:13:00,0.71316,0.71328,0.71296,0.71323,101700001.0
2005-05-25 21:14:00,0.7133,0.7133,0.71298,0.71312,94200001.0
2005-05-25 21:15:00,0.71313,0.71328,0.71302,0.71328,211700002.0
2005-05-25 21:16:00,0.71336,0.71336,0.71294,0.71319,108000000.0
2005-05-25 21:17:00,0.71317,0.71329,0.71286,0.71329,129199998.0
2005-05-25 21:18:00,0.71331,0.71331,0.71307,0.7132,230600000.0
2005-05-25 21:19:00,0.71329,0.71335,0.71303,0.71325,116700001.0
2005-05-25 21:20:00,0.71335,0.71336,0.71287,0.71322,240300002.0
2005-05-25 21:21:00,0.71325,0.7134,0.71309,0.71338,101300001.0
2005-05-25 21:22:00,0.71318,0.7133,0.71288,0.71323,79600000.0
2005-05-25 21:23:00,0.71299,0.71332,0.71293,0.71306,184600001.0
2005-05-25 21:24:00,0.71296,0.71325,0.71282,0.71292,102000000.0
2005-05-25 21:25:00,0.71276,0.71309,0.71276,0.71295,155199999.0
2005-05-25 21:26:00,0.71292,0.71328,0.7128,0.71324,110400000.0
2005-05-25 21:27:00,0.71327,0.71327,0.71272,0.71308,96200001.0
2005-05-25 21:28:00,0.71301,0.71321,0.7128,0.71299,98400000.0
2005-05-25 21:29:00,0.71304,0.71317,0.71288,0.71299,117700000.0
2005-05-25 21:30:00,0.71299,0.71332,0.71291,0.71332,185900001.0
2005-05-25 21:31:00,0.7132,0.71329,0.71295,0.71329,74899999.0
2005-05-25 21:32:00,0.71342,0.71347,0.71304,0.7134,122200000.0
2005-05-25 21:33:00,0.71324,0.71324,0.71285,0.713,83900002.0
2005-05-25 21:34:00,0.71317,0.71332,0.71298,0.71313,94600000.0
2005-05-25 21:35:00,0.71335,0.71337,0.71283,0.71292,186999999.0
2005-05-25 21:36:00,0.71288,0.71325,0.71276,0.71288,161099999.0
2005-05-25 21:37:00,0.71297,0.71325,0.71287,0.71287,187499997.0
2005-05-25 21:38:00,0.71298,0.71323,0.71293,0.71319,104300000.0
2005-05-25 21:39:00,0.71317,0.71317,0.71292,0.71302,75200000.0
2005-05-25 21:40:00,0.71303,0.71332,0.713,0.71328,137200000.0
2005-05-25 21:41:00,0.71322,0.71329,0.71294,0.71306,127200000.0
2005-05-25 21:42:00,0.71327,0.71337,0.71305,0.71305,92599999.0
2005-05-25 21:43:00,0.71301,0.71315,0.71279,0.71279,63100000.0
2005-05-25 21:44:00,0.71291,0.7131,0.71288,0.71301,54200000.0
2005-05-25 21:45:00,0.71326,0.71326,0.713,0.71303,155499999.0
2005-05-25 21:46:00,0.71298,0.71322,0.71298,0.71309,107000000.0
2005-05-25 21:47:00,0.713,0.7132,0.71286,0.7132,126900000.0
2005-05-25 21:48:00,0.71308,0.71325,0.71296,0.71296,126799998.0
2005-05-25 21:49:00,0.7129,0.7131,0.7127,0.7131,75700001.0
2005-05-25 21:50:00,0.71327,0.71327,0.7129,0.71312,96400000.0
2005-05-25 21:51:00,0.71322,0.71326,0.713,0.7132,158600003.0
2005-05-25 21:52:00,0.7131,0.71319,0.71295,0.71303,73000001.0
2005-05-25 21:53:00,0.71297,0.71316,0.71278,0.71315,134299999.0
2005-05-25 21:54:00,0.71327,0.71327,0.71306,0.71317,84500000.0
2005-05-25 21:55:00,0.71313,0.71317,0.71292,0.71302,110200000.0
2005-05-25 21:56:00,0.71294,0.71296,0.7127,0.71296,119599999.0
2005-05-25 21:57:00,0.71305,0.71312,0.71279,0.71303,214899996.0
2005-05-25 21:58:00,0.71288,0.71307,0.71275,0.713,64600000.0
2005-05-25 21:59:00,0.71285,0.71306,0.71276,0.71282,70200000.0
2005-05-25 22:00:00,0.71289,0.71321,0.71283,0.71318,67000000.0
2005-05-25 22:01:00,0.71301,0.71326,0.71292,0.71321,74500000.0
2005-05-25 22:02:00,0.71304,0.71307,0.71277,0.71304,97800000.0
2005-05-25 22:03:00,0.71305,0.71328,0.71301,0.71311,161499998.0
2005-05-25 22:04:00,0.71309,0.71323,0.71286,0.7129,112499999.0
2005-05-25 22:05:00,0.71296,0.7132,0.71286,0.71308,150300002.0
2005-05-25 22:06:00,0.71293,0.71328,0.71287,0.71289,134199998.0
2005-05-25 22:07:00,0.71282,0.71323,0.71282,0.71299,125299998.0
2005-05-25 22:08:00,0.71311,0.71313,0.71281,0.71313,140600001.0
2005-05-25 22:09:00,0.7132,0.71324,0.71287,0.71301,125899999.0
2005-05-25 22:10:00,0.71307,0.71319,0.71304,0.71308,149900002.0
2005-05-25 22:11:00,0.71299,0.71321,0.71293,0.71302,107900000.0
2005-05-25 22:12:00,0.71321,0.71321,0.71283,0.71313,124499998.0
2005-05-25 22:13:00,0.71331,0.71331,0.71261,0.71261,59100000.0
2005-05-25 22:14:00,0.71282,0.71316,0.71282,0.71304,86800000.0
2005-05-25 22:15:00,0.71293,0.71315,0.71275,0.71275,121500000.0
2005-05-25 22:16:00,0.71284,0.71305,0.71283,0.71295,121399999.0
2005-05-25 22:17:00,0.71291,0.71306,0.71276,0.71294,111500000.0
2005-05-25 22:18:00,0.71279,0.71306,0.71272,0.71293,74099999.0
2005-05-25 22:19:00,0.71278,0.71315,0.71269,0.71302,84300000.0
2005-05-25 22:20:00,0.71298,0.71316,0.71291,0.71298,65000000.0
2005-05-25 22:21:00,0.71304,0.71313,0.71273,0.713,111199998.0
2005-05-25 22:22:00,0.71315,0.71316,0.71278,0.71278,63599999.0
2005-05-25 22:23:00,0.71286,0.71318,0.71284,0.71318,116600000.0
2005-05-25 22:24:00,0.71292,0.71339,0.7129,0.71339,154600000.0
2005-05-25 22:25:00,0.71327,0.71327,0.7128,0.7131,106900000.0
2005-05-25 22:26:00,0.71303,0.71345,0.713,0.71345,92400000.0
2005-05-25 22:27:00,0.71308,0.71334,0.71308,0.71312,132599999.0
2005-05-25 22:28:00,0.71311,0.71311,0.71287,0.71309,68300000.0
2005-05-25 22:29:00,0.71323,0.71327,0.71292,0.71327,104099999.0
2005-05-25 22:30:00,0.71341,0.71347,0.71319,0.71337,123099999.0
2005-05-25 22:31:00,0.71305,0.71343,0.71294,0.71331,108800000.0
2005-05-25 22:32:00,0.71326,0.71337,0.71312,0.71318,123199999.0
2005-05-25 22:33:00,0.71343,0.71343,0.71288,0.713,88899999.0
2005-05-25 22:34:00,0.71309,0.71346,0.71281,0.71297,120600001.0
2005-05-25 22:35:00,0.71297,0.71343,0.71297,0.71303,115599997.0
2005-05-25 22:36:00,0.71311,0.7133,0.71302,0.7131,126700000.0
2005-05-25 22:37:00,0.71319,0.71329,0.713,0.71327,50200000.0
2005-05-25 22:38:00,0.71315,0.7133,0.71283,0.71314,184700000.0
2005-05-25 22:39:00,0.7132,0.71338,0.71291,0.7131,149900000.0
2005-05-25 22:40:00,0.71314,0.71344,0.71297,0.71316,78499999.0
2005-05-25 22:41:00,0.71306,0.71333,0.71302,0.7133,95700000.0
2005-05-25 22:42:00,0.71308,0.71329,0.71305,0.7131,113300001.0
2005-05-25 22:43:00,0.71308,0.71349,0.71308,0.7132,193500000.0
2005-05-25 22:44:00,0.7133,0.71339,0.71298,0.71308,142400000.0
2005-05-25 22:45:00,0.71317,0.71356,0.71305,0.71305,147800001.0
2005-05-25 22:46:00,0.71309,0.71341,0.71303,0.71306,238600001.0
2005-05-25 22:47:00,0.71309,0.71359,0.71307,0.71359,84600000.0
2005-05-25 22:48:00,0.71362,0.71371,0.71324,0.71353,120699999.0
2005-05-25 22:49:00,0.71366,0.71371,0.71297,0.71303,154300002.0
2005-05-25 22:50:00,0.71309,0.71337,0.71297,0.71309,219200000.0
2005-05-25 22:51:00,0.71326,0.71354,0.71312,0.7135,169499999.0
2005-05-25 22:52:00,0.71323,0.71335,0.71306,0.71331,113500001.0
2005-05-25 22:53:00,0.71305,0.7134,0.71304,0.71334,114899998.0
2005-05-25 22:54:00,0.71331,0.71345,0.71315,0.71315,133099999.0
2005-05-25 22:55:00,0.71313,0.71355,0.71313,0.71334,73500000.0
2005-05-25 22:56:00,0.71349,0.71349,0.71313,0.71313,139300001.0
2005-05-25 22:57:00,0.71308,0.71363,0.71307,0.71336,112399999.0
2005-05-25 22:58:00,0.71328,0.7136,0.71328,0.71346,70000001.0
2005-05-25 22:59:00,0.7133,0.71389,0.7133,0.71355,189900001.0
2005-05-25 23:00:00,0.7134,0.71364,0.71323,0.71343,118100002.0
2005-05-25 23:01:00,0.71349,0.71363,0.71315,0.71335,122400000.0
2005-05-25 23:02:00,0.71327,0.71373,0.71327,0.71354,92699998.0
2005-05-25 23:03:00,0.71368,0.71395,0.71359,0.71373,92700000.0
2005-05-25 23:04:00,0.71397,0.71404,0.71337,0.71337,131099999.0
2005-05-25 23:05:00,0.71402,0.71405,0.71356,0.71396,100300001.0
2005-05-25 23:06:00,0.71409,0.71409,0.71361,0.71362,91200000.0
2005-05-25 23:07:00,0.71362,0.71394,0.71357,0.71376,121200000.0
2005-05-25 23:08:00,0.71389,0.71389,0.71342,0.71356,117499997.0
2005-05-25 23:09:00,0.71359,0.71363,0.71326,0.71343,102400000.0
2005-05-25 23:10:00,0.71364,0.71368,0.71326,0.71326,130400001.0
2005-05-25 23:11:00,0.71341,0.71375,0.71341,0.71361,113300001.0
2005-05-25 23:12:00,0.71331,0.71359,0.71322,0.71355,147100001.0
2005-05-25 23:13:00,0.71346,0.7136,0.71328,0.71345,99799999.0
2005-05-25 23:14:00,0.71337,0.71361,0.71327,0.71339,101799999.0
2005-05-25 23:15:00,0.7136,0.7137,0.71323,0.71323,182000000.0
2005-05-25 23:16:00,0.71344,0.71363,0.71328,0.71333,84199998.0
2005-05-25 23:17:00,0.7132,0.71357,0.7131,0.71338,91899999.0
2005-05-25 23:18:00,0.71322,0.71359,0.71292,0.71312,112899999.0
2005-05-25 23:19:00,0.71322,0.71339,0.71281,0.71325,76500000.0
2005-05-25 23:20:00,0.71353,0.7136,0.71317,0.71317,137100000.0
2005-05-25 23:21:00,0.7133,0.71346,0.71315,0.71344,100199999.0
2005-05-25 23:22:00,0.71344,0.71364,0.71323,0.71323,117800000.0
2005-05-25 23:23:00,0.71328,0.7136,0.7132,0.71338,135700002.0
2005-05-25 23:24:00,0.71333,0.71362,0.71333,0.71347,118699999.0
2005-05-25 23:25:00,0.7134,0.7134,0.71324,0.71332,108200000.0
2005-05-25 23:26:00,0.71328,0.71348,0.71328,0.71339,79400000.0
2005-05-25 23:27:00,0.71342,0.71349,0.71324,0.71341,109700002.0
2005-05-25 23:28:00,0.71319,0.71343,0.71305,0.71334,157400004.0
2005-05-25 23:29:00,0.71339,0.7136,0.71323,0.71355,97800000.0
2005-05-25 23:30:00,0.71354,0.71366,0.71341,0.71341,80099999.0
2005-05-25 23:31:00,0.71331,0.71365,0.71331,0.71336,115999999.0
2005-05-25 23:32:00,0.71332,0.71362,0.71326,0.71347,102199998.0
2005-05-25 23:33:00,0.71343,0.71365,0.71328,0.71328,80800001.0
2005-05-25 23:34:00,0.71325,0.71366,0.71325,0.71365,141499999.0
2005-05-25 23:35:00,0.71355,0.71355,0.71298,0.71334,100799999.0
2005-05-25 23:36:00,0.71349,0.71357,0.71315,0.71357,113000002.0
2005-05-25 23:37:00,0.71377,0.71377,0.71299,0.71349,145900000.0
2005-05-25 23:38:00,0.71354,0.71365,0.71318,0.71331,109899999.0
2005-05-25 23:39:00,0.7134,0.71365,0.71339,0.7135,67099999.0
2005-05-25 23:40:00,0.71361,0.7138,0.71323,0.71323,46600000.0
2005-05-25 23:41:00,0.71325,0.71387,0.71325,0.71387,75300002.0
2005-05-25 23:42:00,0.71377,0.71383,0.71368,0.71371,114700003.0
2005-05-25 23:43:00,0.71381,0.71388,0.71331,0.71351,77900000.0
2005-05-25 23:44:00,0.7136,0.71388,0.7135,0.7138,98000002.0
2005-05-25 23:45:00,0.71386,0.71394,0.71359,0.71374,62200000.0
2005-05-25 23:46:00,0.7137,0.7139,0.71358,0.71362,93199999.0
2005-05-25 23:47:00,0.71359,0.71374,0.71347,0.71353,93299999.0
2005-05-25 23:48:00,0.71333,0.71394,0.71324,0.7136,88100000.0
2005-05-25 23:49:00,0.71375,0.71397,0.71345,0.71346,127999997.0
2005-05-25 23:50:00,0.71364,0.71378,0.71345,0.71376,50900000.0
2005-05-25 23:51:00,0.71366,0.71401,0.71351,0.71399,100500000.0
2005-05-25 23:52:00,0.71375,0.71375,0.71344,0.71368,83400000.0
2005-05-25 23:53:00,0.71363,0.71389,0.71337,0.71337,119300002.0
2005-05-25 23:54:00,0.71347,0.71377,0.71344,0.71373,125199998.0
2005-05-25 23:55:00,0.71333,0.71389,0.71326,0.71387,96800001.0
2005-05-25 23:56:00,0.71393,0.71393,0.71345,0.71378,70000000.0
2005-05-25 23:57:00,0.71393,0.71393,0.71321,0.71321,86700000.0
2005-05-25 23:58:00,0.71316,0.71382,0.71316,0.71355,75600000.0
2005-05-25 23:59:00,0.71343,0.7136,0.71343,0.71346,124299999.0
2005-05-26 00:00:00,0.71346,0.71364,0.71337,0.71347,148599999.0
2005-05-26 00:01:00,0.71346,0.71365,0.71341,0.71365,81300000.0
2005-05-26 00:02:00,0.71375,0.71375,0.71345,0.71348,93399998.0
2005-05-26 00:03:00,0.71355,0.71369,0.71341,0.71346,147299999.0
2005-05-26 00:04:00,0.71364,0.71379,0.71318,0.71318,122300000.0
2005-05-26 00:05:00,0.71313,0.71364,0.71307,0.71348,107199999.0
2005-05-26 00:06:00,0.71351,0.71368,0.71327,0.7134,128900001.0
2005-05-26 00:07:00,0.71341,0.71359,0.7131,0.7131,65400001.0
2005-05-26 00:08:00,0.71321,0.71362,0.71321,0.7135,124800000.0
2005-05-26 00:09:00,0.71342,0.71358,0.71337,0.71344,161399998.0
2005-05-26 00:10:00,0.71346,0.71358,0.71328,0.71348,99600000.0
2005-05-26 00:11:00,0.71347,0.71378,0.71347,0.71371,112400000.0
2005-05-26 00:12:00,0.71366,0.71366,0.71346,0.71346,89600001.0
2005-05-26 00:13:00,0.71348,0.71379,0.7134,0.71368,72900000.0
2005-05-26 00:14:00,0.71359,0.71375,0.71346,0.71375,78000001.0
2005-05-26 00:15:00,0.71389,0.71389,0.71346,0.71349,127399999.0
2005-05-26 00:16:00,0.71362,0.71373,0.71306,0.71311,68699998.0
2005-05-26 00:17:00,0.71324,0.71353,0.71314,0.71314,88199999.0
2005-05-26 00:18:00,0.71332,0.71335,0.71302,0.71322,104100000.0
2005-05-26 00:19:00,0.71307,0.71373,0.71307,0.71365,114299998.0
2005-05-26 00:20:00,0.71353,0.71367,0.71331,0.71336,141199999.0
2005-05-26 00:21:00,0.71328,0.71388,0.71328,0.71388,90199999.0
2005-05-26 00:22:00,0.71392,0.71398,0.71333,0.71348,76299999.0
2005-05-26 00:23:00,0.7135,0.7136,0.71334,0.71356,108000001.0
2005-05-26 00:24:00,0.71358,0.71371,0.71328,0.71362,108900001.0
2005-05-26 00:25:00,0.71398,0.714,0.7134,0.71353,100200000.0
2005-05-26 00:26:00,0.71376,0.71382,0.71352,0.71366,88700000.0
2005-05-26 00:27:00,0.71369,0.71395,0.71355,0.71355,125999999.0
2005-05-26 00:28:00,0.71362,0.71385,0.71344,0.71385,149800003.0
2005-05-26 00:29:00,0.71392,0.71393,0.7137,0.71385,101500001.0
2005-05-26 00:30:00,0.71367,0.71392,0.71327,0.71349,162899999.0
2005-05-26 00:31:00,0.71339,0.71372,0.71334,0.71345,121600001.0
2005-05-26 00:32:00,0.71357,0.71374,0.71346,0.7137,117500001.0
2005-05-26 00:33:00,0.71389,0.71389,0.71352,0.71356,91100001.0
2005-05-26 00:34:00,0.71357,0.71383,0.71345,0.71366,90999997.0
2005-05-26 00:35:00,0.71374,0.71401,0.71333,0.71345,80200001.0
2005-05-26 00:36:00,0.71333,0.71398,0.71333,0.7139,74000000.0
2005-05-26 00:37:00,0.71406,0.71406,0.71365,0.71387,188499999.0
2005-05-26 00:38:00,0.71377,0.71377,0.71334,0.7135,77100001.0
2005-05-26 00:39:00,0.71345,0.71375,0.7133,0.71363,111000000.0
2005-05-26 00:40:00,0.71326,0.71341,0.71315,0.71315,97600000.0
2005-05-26 00:41:00,0.71313,0.71379,0.71306,0.71362,106600000.0
2005-05-26 00:42:00,0.71337,0.71359,0.7133,0.71341,88300000.0
2005-05-26 00:43:00,0.71355,0.71369,0.71337,0.71337,130500002.0
2005-05-26 00:44:00,0.71335,0.71351,0.71322,0.71325,128799998.0
2005-05-26 00:45:00,0.71318,0.71393,0.71314,0.7137,144299999.0
2005-05-26 00:46:00,0.71355,0.71387,0.71338,0.71362,52500000.0
2005-05-26 00:47:00,0.71343,0.71386,0.71341,0.71379,80300000.0
2005-05-26 00:48:00,0.7135,0.71377,0.71335,0.71369,71099998.0
2005-05-26 00:49:00,0.71357,0.7138,0.71331,0.7138,99400001.0
2005-05-26 00:50:00,0.7136,0.71398,0.71359,0.71397,97399999.0
2005-05-26 00:51:00,0.71388,0.71394,0.71365,0.71388,118099998.0
2005-05-26 00:52:00,0.71385,0.7141,0.7138,0.71392,160699998.0
2005-05-26 00:53:00,0.71356,0.71393,0.71352,0.71388,79999999.0
2005-05-26 00:54:00,0.71387,0.71403,0.71365,0.71403,114799999.0
2005-05-26 00:55:00,0.71411,0.71411,0.7137,0.71386,81000000.0
2005-05-26 00:56:00,0.71408,0.71408,0.71368,0.71378,153700001.0
2005-05-26 00:57:00,0.71389,0.714,0.71372,0.71383,111300002.0
2005-05-26 00:58:00,0.71378,0.71403,0.71378,0.71395,108200001.0
2005-05-26 00:59:00,0.71382,0.71396,0.71382,0.71385,91099999.0
2005-05-26 01:00:00,0.7137,0.71405,0.7137,0.71405,93299998.0
2005-05-26 01:01:00,0.714,0.71405,0.71383,0.71389,76300002.0
2005-05-26 01:02:00,0.71394,0.71394,0.71363,0.71378,61100000.0
2005-05-26 01:03:00,0.71371,0.71383,0.71357,0.71357,148000001.0
2005-05-26 01:04:00,0.71343,0.71378,0.71333,0.71378,70899998.0
2005-05-26 01:05:00,0.71375,0.7139,0.71335,0.71372,94500000.0
2005-05-26 01:06:00,0.71343,0.71387,0.71331,0.71379,110899998.0
2005-05-26 01:07:00,0.71378,0.71378,0.71338,0.71353,105099998.0
2005-05-26 01:08:00,0.71351,0.71375,0.7134,0.71375,72399999.0
2005-05-26 01:09:00,0.71378,0.71378,0.71339,0.71352,118000001.0
2005-05-26 01:10:00,0.7136,0.71386,0.71349,0.71349,128599999.0
2005-05-26 01:11:00,0.71346,0.71385,0.71346,0.7135,77599999.0
2005-05-26 01:12:00,0.71368,0.71379,0.71335,0.71348,152599998.0
2005-05-26 01:13:00,0.71365,0.71381,0.71351,0.7136,129999999.0
2005-05-26 01:14:00,0.71359,0.71366,0.71297,0.71297,151999999.0
2005-05-26 01:15:00,0.71331,0.71355,0.71309,0.71355,84700001.0
2005-05-26 01:16:00,0.71358,0.71373,0.71345,0.71357,110699998.0
2005-05-26 01:17:00,0.71352,0.71377,0.71346,0.71362,104199999.0
2005-05-26 01:18:00,0.71362,0.71368,0.71328,0.7136,167500003.0
2005-05-26 01:19:00,0.71377,0.71383,0.71342,0.71357,117800000.0
2005-05-26 01:20:00,0.71334,0.71366,0.71304,0.71366,88599999.0
2005-05-26 01:21:00,0.71361,0.71372,0.71348,0.71372,52499999.0
2005-05-26 01:22:00,0.7136,0.71375,0.71346,0.71352,89000000.0
2005-05-26 01:23:00,0.71344,0.71371,0.71344,0.71357,77399999.0
2005-05-26 01:24:00,0.71346,0.71368,0.71336,0.7135,76500000.0
2005-05-26 01:25:00,0.71331,0.71376,0.71317,0.71376,88499997.0
2005-05-26 01:26:00,0.71382,0.71395,0.71356,0.71384,87000000.0
2005-05-26 01:27:00,0.71386,0.71398,0.71343,0.71354,65300001.0
2005-05-26 01:28:00,0.71382,0.71385,0.71346,0.71385,137100000.0
2005-05-26 01:29:00,0.71392,0.71393,0.71352,0.71384,136799999.0
2005-05-26 01:30:00,0.71397,0.71397,0.71326,0.71326,75100000.0
2005-05-26 01:31:00,0.71311,0.71352,0.71296,0.71352,83600000.0
2005-05-26 01:32:00,0.71362,0.71368,0.71334,0.71344,101400000.0
2005-05-26 01:33:00,0.7136,0.71375,0.71333,0.71362,109100000.0
2005-05-26 01:34:00,0.71365,0.71375,0.71325,0.71356,97200000.0
2005-05-26 01:35:00,0.71371,0.71385,0.71353,0.71353,89700001.0
2005-05-26 01:36:00,0.71369,0.71389,0.71326,0.71326,114000002.0
2005-05-26 01:37:00,0.71348,0.71383,0.71348,0.71361,59099999.0
2005-05-26 01:38:00,0.71365,0.7139,0.71347,0.71383,106500000.0
2005-05-26 01:39:00,0.71386,0.71399,0.71366,0.71389,81100000.0
2005-05-26 01:40:00,0.71404,0.71404,0.71353,0.71372,98299999.0
2005-05-26 01:41:00,0.71408,0.71408,0.71346,0.71358,114900001.0
2005-05-26 01:42:00,0.71374,0.71396,0.71361,0.71376,110500001.0
2005-05-26 01:43:00,0.71381,0.71398,0.71371,0.71373,122199999.0
2005-05-26 01:44:00,0.71384,0.71402,0.71384,0.714,87300000.0
2005-05-26 01:45:00,0.71407,0.71407,0.71344,0.71355,94199999.0
2005-05-26 01:46:00,0.71359,0.71396,0.71344,0.71396,71300000.0
2005-05-26 01:47:00,0.71395,0.71395,0.71351,0.71362,70800000.0
2005-05-26 01:48:00,0.71366,0.71404,0.71366,0.71404,53800001.0
2005-05-26 01:49:00,0.71402,0.71402,0.71369,0.71379,97599998.0
2005-05-26 01:50:00,0.71394,0.71404,0.71357,0.71375,144500000.0
2005-05-26 01:51:00,0.71382,0.714,0.7135,0.71387,90100000.0
2005-05-26 01:52:00,0.71371,0.71398,0.71369,0.71385,106399999.0
2005-05-26 01:53:00,0.71386,0.71403,0.71386,0.71399,125500000.0
2005-05-26 01:54:00,0.71396,0.71416,0.7138,0.71416,105200001.0
2005-05-26 01:55:00,0.71411,0.71411,0.71385,0.71397,140599998.0
2005-05-26 01:56:00,0.714,0.71401,0.71383,0.71383,96600000.0
2005-05-26 01:57:00,0.71364,0.7141,0.71364,0.71385,124500003.0
2005-05-26 01:58:00,0.71382,0.71413,0.71382,0.71402,116000001.0
2005-05-26 01:59:00,0.71405,0.71439,0.71405,0.71428,61500001.0
2005-05-26 02:00:00,0.71423,0.71436,0.71397,0.71399,143500003.0
2005-05-26 02:01:00,0.71406,0.71441,0.71406,0.7144,95599999.0
2005-05-26 02:02:00,0.71433,0.71435,0.71385,0.71411,101400000.0
2005-05-26 02:03:00,0.71419,0.71419,0.71377,0.71384,137400001.0
2005-05-26 02:04:00,0.71406,0.71438,0.71392,0.71416,154300004.0
2005-05-26 02:05:00,0.71441,0.71489,0.71437,0.71471,98800000.0
2005-05-26 02:06:00,0.71458,0.71487,0.71442,0.71479,76600000.0
2005-05-26 02:07:00,0.71464,0.71488,0.71457,0.71479,86100000.0
2005-05-26 02:08:00,0.71477,0.71505,0.71468,0.71505,121000000.0
2005-05-26 02:09:00,0.71482,0.715,0.71461,0.7148,151300000.0
2005-05-26 02:10:00,0.71479,0.71495,0.71467,0.7148,117900001.0
2005-05-26 02:11:00,0.7149,0.71599,0.7149,0.7159,80900000.0
2005-05-26 02:12:00,0.7156,0.71575,0.71536,0.71549,70300000.0
2005-05-26 02:13:00,0.71552,0.7156,0.71522,0.71528,122700000.0
2005-05-26 02:14:00,0.71513,0.71543,0.71505,0.71519,140299999.0
2005-05-26 02:15:00,0.71527,0.71536,0.71502,0.71512,182599997.0
2005-05-26 02:16:00,0.71521,0.71553,0.71515,0.71515,146399999.0
2005-05-26 02:17:00,0.71547,0.7156,0.7151,0.7155,122199999.0
2005-05-26 02:18:00,0.71537,0.71557,0.71521,0.71536,182100001.0
2005-05-26 02:19:00,0.71546,0.71556,0.715,0.71525,92500000.0
2005-05-26 02:20:00,0.71542,0.71542,0.71495,0.71497,69700000.0
2005-05-26 02:21:00,0.71554,0.71557,0.71501,0.71533,127100001.0
2005-05-26 02:22:00,0.71524,0.71534,0.71485,0.71519,79500001.0
2005-05-26 02:23:00,0.71507,0.71545,0.71493,0.71505,120900000.0
2005-05-26 02:24:00,0.71532,0.71563,0.71514,0.71521,121400000.0
2005-05-26 02:25:00,0.71537,0.71565,0.71521,0.71549,128299998.0
2005-05-26 02:26:00,0.71547,0.71564,0.71515,0.71515,57200000.0
2005-05-26 02:27:00,0.71513,0.7155,0.71496,0.71545,113700002.0
2005-05-26 02:28:00,0.71496,0.7155,0.71496,0.71544,107100001.0
2005-05-26 02:29:00,0.71544,0.71551,0.71491,0.71491,180499999.0
2005-05-26 02:30:00,0.71524,0.71528,0.71491,0.71491,90999999.0
2005-05-26 02:31:00,0.71514,0.71539,0.71492,0.71507,178299997.0
2005-05-26 02:32:00,0.71554,0.71554,0.71505,0.71525,156099998.0
2005-05-26 02:33:00,0.71515,0.71537,0.715,0.71532,111799998.0
2005-05-26 02:34:00,0.71505,0.71536,0.71499,0.71521,85900000.0
2005-05-26 02:35:00,0.71532,0.71546,0.71522,0.71531,155200000.0
2005-05-26 02:36:00,0.71537,0.71551,0.71506,0.71512,63400000.0
2005-05-26 02:37:00,0.71532,0.71551,0.71523,0.7153,81100000.0
2005-05-26 02:38:00,0.71519,0.71539,0.71503,0.71517,133000000.0
2005-05-26 02:39:00,0.71515,0.71553,0.71507,0.71525,139600001.0
2005-05-26 02:40:00,0.71521,0.71568,0.71508,0.71559,180000000.0
2005-05-26 02:41:00,0.71541,0.71551,0.7151,0.71512,123500000.0
2005-05-26 02:42:00,0.71562,0.71562,0.71506,0.71531,81700000.0
2005-05-26 02:43:00,0.71525,0.71535,0.71505,0.71525,119300000.0
2005-05-26 02:44:00,0.71492,0.71525,0.71492,0.71508,159099999.0
2005-05-26 02:45:00,0.71503,0.7153,0.71486,0.7153,116500002.0
2005-05-26 02:46:00,0.71517,0.71528,0.71477,0.71477,95100000.0
2005-05-26 02:47:00,0.71483,0.71535,0.71472,0.71535,99600000.0
2005-05-26 02:48:00,0.7149,0.71531,0.71488,0.71531,89399998.0
2005-05-26 02:49:00,0.71556,0.71556,0.71501,0.71519,136800000.0
2005-05-26 02:50:00,0.71507,0.71531,0.71507,0.71522,101800001.0
2005-05-26 02:51:00,0.71508,0.71552,0.71492,0.71517,173700002.0
2005-05-26 02:52:00,0.71512,0.71538,0.71495,0.71501,188099998.0
2005-05-26 02:53:00,0.71493,0.71534,0.71484,0.71532,69300000.0
2005-05-26 02:54:00,0.71533,0.71533,0.71481,0.71491,61900000.0
2005-05-26 02:55:00,0.71515,0.71533,0.71489,0.71499,140399999.0
2005-05-26 02:56:00,0.71504,0.71521,0.71485,0.71494,124700001.0
2005-05-26 02:57:00,0.71472,0.71535,0.71472,0.71531,113699997.0
2005-05-26 02:58:00,0.71512,0.71532,0.71509,0.71522,118000000.0
2005-05-26 02:59:00,0.71509,0.71554,0.71502,0.71508,108099999.0
2005-05-26 03:00:00,0.71495,0.71537,0.71491,0.71504,124999999.0
2005-05-26 03:01:00,0.71491,0.71527,0.71478,0.71478,118900001.0
2005-05-26 03:02:00,0.71463,0.71522,0.71463,0.71522,94700001.0
2005-05-26 03:03:00,0.71494,0.71536,0.71484,0.71511,117800001.0
2005-05-26 03:04:00,0.71522,0.71522,0.71484,0.71496,110899999.0
2005-05-26 03:05:00,0.71486,0.71526,0.71476,0.7149,183200002.0
2005-05-26 03:06:00,0.71498,0.71519,0.71476,0.71483,115699999.0
2005-05-26 03:07:00,0.71489,0.71531,0.71475,0.71519,125600000.0
2005-05-26 03:08:00,0.71468,0.71529,0.71468,0.71529,77300001.0
2005-05-26 03:09:00,0.71478,0.71536,0.71478,0.71528,124300001.0
2005-05-26 03:10:00,0.71483,0.71521,0.7148,0.71493,133400001.0
2005-05-26 03:11:00,0.71501,0.71519,0.71483,0.71496,106700000.0
2005-05-26 03:12:00,0.71512,0.71531,0.71477,0.7151,93899999.0
2005-05-26 03:13:00,0.71499,0.71517,0.71493,0.71507,78400000.0
2005-05-26 03:14:00,0.71481,0.71519,0.7147,0.71486,120000000.0
2005-05-26 03:15:00,0.71445,0.71487,0.71425,0.71439,88100000.0
2005-05-26 03:16:00,0.7145,0.71506,0.71446,0.71503,66100000.0
2005-05-26 03:17:00,0.71483,0.71499,0.71463,0.71463,158700002.0
2005-05-26 03:18:00,0.71458,0.71512,0.71449,0.715,98699999.0
2005-05-26 03:19:00,0.71495,0.71514,0.71468,0.71468,107999999.0
2005-05-26 03:20:00,0.71479,0.71522,0.71479,0.71493,176400000.0
2005-05-26 03:21:00,0.71502,0.71516,0.71488,0.715,152199998.0
2005-05-26 03:22:00,0.71512,0.71528,0.71489,0.71505,94099999.0
2005-05-26 03:23:00,0.71503,0.7152,0.71486,0.71489,171499997.0
2005-05-26 03:24:00,0.71495,0.71531,0.71495,0.71509,120299997.0
2005-05-26 03:25:00,0.7151,0.7152,0.71472,0.71477,118000000.0
2005-05-26 03:26:00,0.71476,0.71499,0.71464,0.71478,135399999.0
2005-05-26 03:27:00,0.71497,0.71506,0.7146,0.71501,132000001.0
2005-05-26 03:28:00,0.71509,0.71512,0.71466,0.71467,174700001.0
2005-05-26 03:29:00,0.71487,0.71503,0.71451,0.71457,112799999.0
2005-05-26 03:30:00,0.71469,0.71484,0.71422,0.71453,119100001.0
2005-05-26 03:31:00,0.7145,0.7146,0.71418,0.71455,125100001.0
2005-05-26 03:32:00,0.71455,0.71463,0.71429,0.71456,76000000.0
2005-05-26 03:33:00,0.71418,0.71479,0.71418,0.71465,109700001.0
2005-05-26 03:34:00,0.71476,0.71476,0.71426,0.71436,106900000.0
2005-05-26 03:35:00,0.71472,0.71477,0.71453,0.71453,87900000.0
2005-05-26 03:36:00,0.71455,0.71481,0.71447,0.71481,103400000.0
2005-05-26 03:37:00,0.71492,0.71492,0.71452,0.71456,156100000.0
2005-05-26 03:38:00,0.71461,0.71508,0.71452,0.71508,76200000.0
2005-05-26 03:39:00,0.71487,0.71494,0.71456,0.71456,182799996.0
2005-05-26 03:40:00,0.7145,0.71475,0.71422,0.71426,94600000.0
2005-05-26 03:41:00,0.71449,0.71484,0.71423,0.71462,210499997.0
2005-05-26 03:42:00,0.71438,0.71466,0.71438,0.71445,119299998.0
2005-05-26 03:43:00,0.71462,0.71474,0.7143,0.7143,140999999.0
2005-05-26 03:44:00,0.71431,0.71471,0.71428,0.71441,89000000.0
2005-05-26 03:45:00,0.71427,0.71454,0.71424,0.71451,138299996.0
2005-05-26 03:46:00,0.71449,0.71469,0.71436,0.7144,154899999.0
2005-05-26 03:47:00,0.71429,0.71485,0.71425,0.71479,187299999.0
2005-05-26 03:48:00,0.71478,0.71491,0.71445,0.71479,188299996.0
2005-05-26 03:49:00,0.7148,0.71483,0.71432,0.71465,87100001.0
2005-05-26 03:50:00,0.71456,0.71475,0.71443,0.71443,102900001.0
2005-05-26 03:51:00,0.7144,0.71485,0.71433,0.71455,142199998.0
2005-05-26 03:52:00,0.71444,0.71477,0.71442,0.71475,158199999.0
2005-05-26 03:53:00,0.71443,0.71486,0.71437,0.71462,126599999.0
2005-05-26 03:54:00,0.71455,0.71475,0.71424,0.71468,89300000.0
2005-05-26 03:55:00,0.71471,0.7148,0.71439,0.71462,163400002.0
2005-05-26 03:56:00,0.71457,0.71466,0.71423,0.71427,90799999.0
2005-05-26 03:57:00,0.71447,0.71469,0.71431,0.71447,103599999.0
2005-05-26 03:58:00,0.71446,0.71479,0.71445,0.71472,176800001.0
2005-05-26 03:59:00,0.71482,0.71483,0.71434,0.71436,112900001.0
2005-05-26 04:00:00,0.71421,0.71449,0.71411,0.71444,125699997.0
2005-05-26 04:01:00,0.7143,0.71465,0.7142,0.71465,109599999.0
2005-05-26 04:02:00,0.71436,0.7144,0.71416,0.7142,124800000.0
2005-05-26 04:03:00,0.7142,0.71446,0.71398,0.71446,132300002.0
2005-05-26 04:04:00,0.7141,0.71423,0.71384,0.7141,118299998.0
2005-05-26 04:05:00,0.71396,0.71414,0.71349,0.71386,157200000.0
2005-05-26 04:06:00,0.71406,0.71406,0.71351,0.71372,150399996.0
2005-05-26 04:07:00,0.71359,0.71403,0.71351,0.71385,143999998.0
2005-05-26 04:08:00,0.71406,0.71406,0.71358,0.71363,171300000.0
2005-05-26 04:09:00,0.71347,0.71385,0.71325,0.71385,91999999.0
2005-05-26 04:10:00,0.71372,0.71378,0.71323,0.71328,129399997.0
2005-05-26 04:11:00,0.71356,0.71375,0.71339,0.71375,123599999.0
2005-05-26 04:12:00,0.71352,0.71369,0.71319,0.71327,151300001.0
2005-05-26 04:13:00,0.71344,0.71344,0.71301,0.71302,101600000.0
2005-05-26 04:14:00,0.71325,0.71341,0.71297,0.71297,89700000.0
2005-05-26 04:15:00,0.71307,0.71364,0.71307,0.71342,90000000.0
2005-05-26 04:16:00,0.71333,0.71371,0.71333,0.71355,186200001.0
2005-05-26 04:17:00,0.71346,0.71367,0.71313,0.71313,174399999.0
2005-05-26 04:18:00,0.71309,0.71356,0.71309,0.71341,103399999.0
2005-05-26 04:19:00,0.71338,0.71351,0.71311,0.7134,107200001.0
2005-05-26 04:20:00,0.71328,0.7136,0.71328,0.71353,92200002.0
2005-05-26 04:21:00,0.7136,0.71373,0.71311,0.71314,158500000.0
2005-05-26 04:22:00,0.71313,0.7136,0.71313,0.71337,147500000.0
2005-05-26 04:23:00,0.71337,0.71357,0.71331,0.71337,105400002.0
2005-05-26 04:24:00,0.71325,0.71365,0.71325,0.71335,83600000.0
2005-05-26 04:25:00,0.7134,0.71371,0.7134,0.71368,96000001.0
2005-05-26 04:26:00,0.71364,0.71374,0.71348,0.71357,42300000.0
2005-05-26 04:27:00,0.71341,0.71362,0.71328,0.71335,85199999.0
2005-05-26 04:28:00,0.71342,0.71346,0.71314,0.71331,168699999.0
2005-05-26 04:29:00,0.71335,0.71375,0.71326,0.7137,115999999.0
2005-05-26 04:30:00,0.71353,0.71356,0.71333,0.71334,134599998.0
2005-05-26 04:31:00,0.71334,0.71351,0.71326,0.7134,117499999.0
2005-05-26 04:32:00,0.71367,0.71367,0.71325,0.71362,101199999.0
2005-05-26 04:33:00,0.71343,0.71352,0.71319,0.71342,55400000.0
2005-05-26 04:34:00,0.71327,0.71333,0.71304,0.71304,128100000.0
2005-05-26 04:35:00,0.71314,0.71322,0.71301,0.71312,107899999.0
2005-05-26 04:36:00,0.71313,0.71318,0.71288,0.71303,146199999.0
2005-05-26 04:37:00,0.71293,0.71326,0.71292,0.7131,137700000.0
2005-05-26 04:38:00,0.71319,0.71336,0.71285,0.71287,90600001.0
2005-05-26 04:39:00,0.71325,0.71335,0.71286,0.71305,70900000.0
2005-05-26 04:40:00,0.71298,0.71324,0.71279,0.71302,162600001.0
2005-05-26 04:41:00,0.71281,0.71313,0.71278,0.71304,120200000.0
2005-05-26 04:42:00,0.71302,0.7131,0.7127,0.71296,114500002.0
2005-05-26 04:43:00,0.71303,0.71317,0.71284,0.71285,152299999.0
2005-05-26 04:44:00,0.7129,0.71312,0.71278,0.71278,83399999.0
2005-05-26 04:45:00,0.71286,0.71302,0.71272,0.71287,93800001.0
2005-05-26 04:46:00,0.71281,0.71317,0.71256,0.71273,258400000.0
2005-05-26 04:47:00,0.71274,0.713,0.71262,0.71281,152000000.0
2005-05-26 04:48:00,0.71249,0.71305,0.71249,0.71301,125400001.0
2005-05-26 04:49:00,0.71306,0.71333,0.71298,0.71333,150500003.0
2005-05-26 04:50:00,0.71325,0.71334,0.71303,0.71322,143800001.0
2005-05-26 04:51:00,0.71328,0.71328,0.71284,0.71295,61400000.0
2005-05-26 04:52:00,0.71288,0.71349,0.71282,0.7129,160600003.0
2005-05-26 04:53:00,0.71324,0.71331,0.71285,0.71285,133699999.0
2005-05-26 04:54:00,0.71309,0.71343,0.71306,0.71333,126200000.0
2005-05-26 04:55:00,0.7135,0.71355,0.71305,0.7131,54100000.0
2005-05-26 04:56:00,0.71321,0.71341,0.71303,0.71322,94699999.0
2005-05-26 04:57:00,0.71335,0.7136,0.71335,0.7134,141199998.0
2005-05-26 04:58:00,0.71337,0.71365,0.71323,0.71323,210300003.0
2005-05-26 04:59:00,0.7134,0.71353,0.71321,0.71329,133300000.0
2005-05-26 05:00:00,0.71341,0.7136,0.71336,0.71336,62900000.0
2005-05-26 05:01:00,0.71346,0.7136,0.71316,0.71345,121300000.0
2005-05-26 05:02:00,0.71362,0.71371,0.71336,0.71351,76000000.0
2005-05-26 05:03:00,0.71377,0.71377,0.71326,0.71338,139499998.0
2005-05-26 05:04:00,0.71374,0.71374,0.71328,0.71372,119799998.0
2005-05-26 05:05:00,0.71366,0.71366,0.71342,0.71359,92700000.0
2005-05-26 05:06:00,0.71364,0.71364,0.71341,0.71353,112100000.0
2005-05-26 05:07:00,0.71344,0.71375,0.71342,0.7137,101800000.0
2005-05-26 05:08:00,0.71351,0.71364,0.71336,0.71342,121300001.0
2005-05-26 05:09:00,0.71341,0.71383,0.71337,0.7138,111799998.0
2005-05-26 05:10:00,0.7135,0.71369,0.7134,0.71348,103500000.0
2005-05-26 05:11:00,0.71349,0.71383,0.71331,0.71383,90600000.0
2005-05-26 05:12:00,0.7137,0.7137,0.71338,0.71349,57900000.0
2005-05-26 05:13:00,0.71346,0.71375,0.71342,0.71351,76600001.0
2005-05-26 05:14:00,0.71345,0.7138,0.71341,0.7136,125899999.0
2005-05-26 05:15:00,0.71381,0.71389,0.71374,0.71379,108700000.0
2005-05-26 05:16:00,0.71377,0.71391,0.71363,0.71391,140900000.0
2005-05-26 05:17:00,0.714,0.71404,0.71362,0.71387,165200000.0
2005-05-26 05:18:00,0.71377,0.71387,0.71361,0.71372,124600002.0
2005-05-26 05:19:00,0.71365,0.71392,0.71357,0.71372,143799996.0
2005-05-26 05:20:00,0.71376,0.71403,0.71371,0.71377,124599999.0
2005-05-26 05:21:00,0.7139,0.71402,0.71366,0.71393,158900002.0
2005-05-26 05:22:00,0.71378,0.71379,0.71348,0.71372,99100000.0
2005-05-26 05:23:00,0.71347,0.71366,0.71337,0.71343,79300000.0
2005-05-26 05:24:00,0.71359,0.7138,0.71349,0.7138,117500000.0
2005-05-26 05:25:00,0.71368,0.71389,0.71342,0.71365,184299997.0
2005-05-26 05:26:00,0.71376,0.71382,0.71355,0.71382,112700000.0
2005-05-26 05:27:00,0.71376,0.71384,0.71359,0.71374,52100000.0
2005-05-26 05:28:00,0.71392,0.71392,0.71344,0.71347,76200000.0
2005-05-26 05:29:00,0.71352,0.71395,0.71352,0.71375,95400001.0
2005-05-26 05:30:00,0.71366,0.7141,0.71366,0.71402,134400001.0
2005-05-26 05:31:00,0.7139,0.7139,0.71356,0.71363,106899998.0
2005-05-26 05:32:00,0.71357,0.71427,0.71357,0.71414,117100000.0
2005-05-26 05:33:00,0.71377,0.71395,0.71353,0.71392,138900000.0
2005-05-26 05:34:00,0.71388,0.71407,0.71376,0.71389,107999999.0
2005-05-26 05:35:00,0.71392,0.71416,0.71363,0.71382,143600001.0
2005-05-26 05:36:00,0.7138,0.71387,0.71363,0.71374,83400000.0
2005-05-26 05:37:00,0.71388,0.71403,0.71382,0.71382,134399999.0
2005-05-26 05:38:00,0.71375,0.71404,0.71355,0.7139,168100001.0
2005-05-26 05:39:00,0.71382,0.71403,0.71361,0.71403,102600001.0
2005-05-26 05:40:00,0.71399,0.71399,0.71336,0.71336,95599998.0
2005-05-26 05:41:00,0.71333,0.71395,0.71333,0.71395,148200001.0
2005-05-26 05:42:00,0.71402,0.71402,0.71358,0.71386,121699999.0
2005-05-26 05:43:00,0.71356,0.714,0.71346,0.71359,98000001.0
2005-05-26 05:44:00,0.71365,0.71386,0.71359,0.71376,138399999.0
2005-05-26 05:45:00,0.71373,0.71388,0.7137,0.71381,80600001.0
2005-05-26 05:46:00,0.71389,0.71408,0.71372,0.71378,108599998.0
2005-05-26 05:47:00,0.7137,0.71416,0.71366,0.71399,141600001.0
2005-05-26 05:48:00,0.7141,0.7141,0.71382,0.71399,86799998.0
2005-05-26 05:49:00,0.71422,0.71429,0.71384,0.71426,118200000.0
2005-05-26 05:50:00,0.71432,0.71443,0.71353,0.71353,116799999.0
2005-05-26 05:51:00,0.71379,0.71405,0.71379,0.71398,96300001.0
2005-05-26 05:52:00,0.7139,0.71392,0.71368,0.71373,92500001.0
2005-05-26 05:53:00,0.71371,0.71391,0.71349,0.71359,83400001.0
2005-05-26 05:54:00,0.71346,0.71384,0.71338,0.7135,108600000.0
2005-05-26 05:55:00,0.7135,0.71399,0.7135,0.71364,88400001.0
2005-05-26 05:56:00,0.71327,0.71387,0.71324,0.71387,114199999.0
2005-05-26 05:57:00,0.71343,0.71403,0.71343,0.71393,67300000.0
2005-05-26 05:58:00,0.71389,0.71393,0.71375,0.71383,102600001.0
2005-05-26 05:59:00,0.71382,0.71401,0.71369,0.71391,81999999.0
2005-05-26 06:00:00,0.7137,0.71395,0.71354,0.7137,79900000.0
2005-05-26 06:01:00,0.7138,0.71395,0.71354,0.71366,95000000.0
2005-05-26 06:02:00,0.71369,0.71405,0.7135,0.71355,193200001.0
2005-05-26 06:03:00,0.71363,0.71382,0.71351,0.71357,102899999.0
2005-05-26 06:04:00,0.71357,0.71389,0.71334,0.71364,93500001.0
2005-05-26 06:05:00,0.71354,0.71397,0.71348,0.71359,139100002.0
2005-05-26 06:06:00,0.71387,0.71393,0.71353,0.71391,91799999.0
2005-05-26 06:07:00,0.71393,0.71397,0.71355,0.71365,149000000.0
2005-05-26 06:08:00,0.71353,0.71383,0.71351,0.7136,124599996.0
2005-05-26 06:09:00,0.71361,0.7138,0.71346,0.71378,98300001.0
2005-05-26 06:10:00,0.71379,0.71406,0.71353,0.71406,165400001.0
2005-05-26 06:11:00,0.7137,0.71409,0.7137,0.71397,114000000.0
2005-05-26 06:12:00,0.71391,0.71391,0.71363,0.71363,96700001.0
2005-05-26 06:13:00,0.71401,0.71401,0.71364,0.71364,77200001.0
2005-05-26 06:14:00,0.71385,0.71395,0.7135,0.7135,93000000.0
2005-05-26 06:15:00,0.71368,0.71403,0.71368,0.71395,76100000.0
2005-05-26 06:16:00,0.71374,0.71405,0.71352,0.71381,80500000.0
2005-05-26 06:17:00,0.71427,0.71429,0.71387,0.71394,71000001.0
2005-05-26 06:18:00,0.71396,0.71416,0.71379,0.71382,183799994.0
2005-05-26 06:19:00,0.71398,0.71413,0.71383,0.71383,54600000.0
2005-05-26 06:20:00,0.71384,0.71427,0.71384,0.71399,70000000.0
2005-05-26 06:21:00,0.71383,0.71405,0.71362,0.71374,74400000.0
2005-05-26 06:22:00,0.7138,0.71397,0.71362,0.71383,173399998.0
2005-05-26 06:23:00,0.71394,0.71399,0.71377,0.71388,144799998.0
2005-05-26 06:24:00,0.71397,0.71401,0.71349,0.71391,104400001.0
2005-05-26 06:25:00,0.71401,0.71401,0.71358,0.71361,97100000.0
2005-05-26 06:26:00,0.71325,0.71389,0.71325,0.71374,39000000.0
2005-05-26 06:27:00,0.71346,0.71392,0.71344,0.71354,157499999.0
2005-05-26 06:28:00,0.71345,0.71384,0.71339,0.71372,112900001.0
2005-05-26 06:29:00,0.7135,0.71379,0.7134,0.71379,90999998.0
2005-05-26 06:30:00,0.71361,0.71379,0.7135,0.71374,113800001.0
2005-05-26 06:31:00,0.71363,0.71371,0.71311,0.71322,177100002.0
2005-05-26 06:32:00,0.71305,0.71347,0.71293,0.71326,129299999.0
2005-05-26 06:33:00,0.71296,0.7133,0.71288,0.71308,129800002.0
2005-05-26 06:34:00,0.71288,0.71329,0.71276,0.71298,64200000.0
2005-05-26 06:35:00,0.71309,0.71324,0.71283,0.71293,90999999.0
2005-05-26 06:36:00,0.71296,0.71312,0.71269,0.71299,94200000.0
2005-05-26 06:37:00,0.71249,0.71299,0.71249,0.71299,115599997.0
2005-05-26 06:38:00,0.71297,0.71305,0.71265,0.71286,110000000.0
2005-05-26 06:39:00,0.71316,0.71316,0.71267,0.71282,57400000.0
2005-05-26 06:40:00,0.71285,0.71315,0.71275,0.71302,122699999.0
2005-05-26 06:41:00,0.71307,0.71308,0.71259,0.71278,86800000.0
2005-05-26 06:42:00,0.71271,0.71292,0.71254,0.71287,128200001.0
2005-05-26 06:43:00,0.71294,0.71295,0.71253,0.71263,99999999.0
2005-05-26 06:44:00,0.7129,0.71309,0.71256,0.71295,165799999.0
2005-05-26 06:45:00,0.7131,0.71328,0.7129,0.71301,105200001.0
2005-05-26 06:46:00,0.71286,0.71311,0.7127,0.71302,112700000.0
2005-05-26 06:47:00,0.71297,0.71317,0.71255,0.71255,129400002.0
2005-05-26 06:48:00,0.71261,0.71281,0.71256,0.71256,58599999.0
2005-05-26 06:49:00,0.71259,0.71288,0.71252,0.71282,99900000.0
2005-05-26 06:50:00,0.71281,0.71317,0.71277,0.71292,115399999.0
2005-05-26 06:51:00,0.71319,0.71319,0.71278,0.71301,156900002.0
2005-05-26 06:52:00,0.71312,0.71316,0.71286,0.71289,204099996.0
2005-05-26 06:53:00,0.71276,0.7133,0.71272,0.71303,125599998.0
2005-05-26 06:54:00,0.71309,0.71319,0.71278,0.71281,178300002.0
2005-05-26 06:55:00,0.71282,0.71303,0.71282,0.71301,151200001.0
2005-05-26 06:56:00,0.71291,0.71308,0.71247,0.71247,169500001.0
2005-05-26 06:57:00,0.71276,0.71303,0.71268,0.71277,138699999.0
2005-05-26 06:58:00,0.71299,0.71299,0.71254,0.71259,145500001.0
2005-05-26 06:59:00,0.71268,0.71313,0.71264,0.7129,121300003.0
2005-05-26 07:00:00,0.71274,0.71311,0.71262,0.71298,113499998.0
2005-05-26 07:01:00,0.71312,0.71312,0.71246,0.71268,157900003.0
2005-05-26 07:02:00,0.71266,0.7129,0.71251,0.71262,100000000.0
2005-05-26 07:03:00,0.71269,0.71297,0.71258,0.71269,136100004.0
2005-05-26 07:04:00,0.71256,0.71299,0.71249,0.71269,112000001.0
2005-05-26 07:05:00,0.71258,0.713,0.71256,0.71284,121599999.0
2005-05-26 07:06:00,0.71266,0.71292,0.71254,0.71281,99900000.0
2005-05-26 07:07:00,0.71302,0.71302,0.71265,0.7128,151300000.0
2005-05-26 07:08:00,0.71297,0.71297,0.71253,0.71272,89100000.0
2005-05-26 07:09:00,0.71241,0.71291,0.71241,0.71257,93500001.0
2005-05-26 07:10:00,0.71239,0.71303,0.71239,0.71269,141099999.0
2005-05-26 07:11:00,0.71249,0.71295,0.71227,0.71259,88400000.0
2005-05-26 07:12:00,0.71247,0.7129,0.71246,0.7129,75800000.0
2005-05-26 07:13:00,0.71273,0.71297,0.7126,0.71274,138200001.0
2005-05-26 07:14:00,0.71259,0.71268,0.71243,0.71255,113700000.0
2005-05-26 07:15:00,0.71241,0.71273,0.71241,0.71254,129799999.0
2005-05-26 07:16:00,0.71275,0.71284,0.71259,0.7127,78699998.0
2005-05-26 07:17:00,0.71292,0.7131,0.71266,0.71285,169800001.0
2005-05-26 07:18:00,0.71284,0.71314,0.71262,0.71301,159099998.0
2005-05-26 07:19:00,0.71312,0.71314,0.7129,0.71307,96199999.0
2005-05-26 07:20:00,0.71315,0.71325,0.71282,0.71293,54900000.0
2005-05-26 07:21:00,0.71288,0.71312,0.71272,0.71288,162500000.0
2005-05-26 07:22:00,0.71304,0.71307,0.71283,0.71295,148899998.0
2005-05-26 07:23:00,0.71283,0.71335,0.71277,0.71327,71999999.0
2005-05-26 07:24:00,0.71334,0.71342,0.7129,0.71325,168599999.0
2005-05-26 07:25:00,0.71332,0.71346,0.71277,0.71327,209100000.0
2005-05-26 07:26:00,0.71334,0.71344,0.71317,0.71323,145499999.0
2005-05-26 07:27:00,0.71307,0.71329,0.71283,0.71283,166399999.0
2005-05-26 07:28:00,0.71285,0.71318,0.71285,0.71318,60200000.0
2005-05-26 07:29:00,0.71299,0.71337,0.71272,0.71327,158099999.0
2005-05-26 07:30:00,0.71327,0.71335,0.71292,0.71304,83699999.0
2005-05-26 07:31:00,0.71317,0.71335,0.71294,0.71322,96700002.0
2005-05-26 07:32:00,0.71349,0.71359,0.71305,0.71305,114500001.0
2005-05-26 07:33:00,0.71317,0.71344,0.71317,0.71319,101600001.0
2005-05-26 07:34:00,0.71304,0.71347,0.71304,0.71347,116400000.0
2005-05-26 07:35:00,0.71339,0.71339,0.71299,0.71303,107699997.0
2005-05-26 07:36:00,0.71314,0.71334,0.71314,0.71324,154199999.0
2005-05-26 07:37:00,0.71335,0.71348,0.71318,0.71336,149100001.0
2005-05-26 07:38:00,0.71318,0.71352,0.7131,0.71352,105500001.0
2005-05-26 07:39:00,0.71341,0.71352,0.71323,0.71331,179700000.0
2005-05-26 07:40:00,0.71324,0.7136,0.71315,0.71335,192400000.0
2005-05-26 07:41:00,0.71339,0.71356,0.71309,0.71309,67800000.0
2005-05-26 07:42:00,0.71306,0.71325,0.71292,0.713,133500000.0
2005-05-26 07:43:00,0.7132,0.71348,0.71293,0.71297,139500000.0
2005-05-26 07:44:00,0.71304,0.71331,0.71292,0.71316,119699999.0
2005-05-26 07:45:00,0.71321,0.71321,0.71272,0.71274,120199998.0
2005-05-26 07:46:00,0.71279,0.71323,0.71279,0.71322,86400000.0
2005-05-26 07:47:00,0.71324,0.71328,0.71287,0.71312,119400000.0
2005-05-26 07:48:00,0.71312,0.71312,0.71262,0.71282,87200001.0
2005-05-26 07:49:00,0.71284,0.71311,0.71265,0.71267,171399999.0
2005-05-26 07:50:00,0.71281,0.71305,0.71278,0.71278,89199998.0
2005-05-26 07:51:00,0.71274,0.71311,0.71257,0.71277,169200002.0
2005-05-26 07:52:00,0.71296,0.71313,0.71255,0.71255,54300000.0
2005-05-26 07:53:00,0.71248,0.71284,0.7124,0.7124,95000000.0
2005-05-26 07:54:00,0.7125,0.713,0.71239,0.7126,166899999.0
2005-05-26 07:55:00,0.7128,0.7129,0.71253,0.71277,99900000.0
2005-05-26 07:56:00,0.71287,0.71307,0.71268,0.71268,125699998.0
2005-05-26 07:57:00,0.71268,0.71297,0.71238,0.71264,135300000.0
2005-05-26 07:58:00,0.71272,0.7128,0.71249,0.71267,91399999.0
2005-05-26 07:59:00,0.7128,0.7128,0.71238,0.71253,93900001.0
2005-05-26 08:00:00,0.71247,0.71269,0.71233,0.71252,194099998.0
2005-05-26 08:01:00,0.71272,0.71272,0.71234,0.71254,74299998.0
2005-05-26 08:02:00,0.71241,0.7129,0.71237,0.71259,126600001.0
2005-05-26 08:03:00,0.71255,0.71296,0.7124,0.71295,94799998.0
2005-05-26 08:04:00,0.71293,0.71293,0.71236,0.71278,136299998.0
2005-05-26 08:05:00,0.71293,0.71303,0.71264,0.71285,65900000.0
2005-05-26 08:06:00,0.71278,0.7129,0.71243,0.71243,150499998.0
2005-05-26 08:07:00,0.71244,0.71263,0.71208,0.7122,95100002.0
2005-05-26 08:08:00,0.71209,0.71225,0.71183,0.71201,110799999.0
2005-05-26 08:09:00,0.71206,0.71206,0.7111,0.71121,114199999.0
2005-05-26 08:10:00,0.71133,0.71165,0.71118,0.71134,91600001.0
2005-05-26 08:11:00,0.71133,0.71159,0.71121,0.71125,113500000.0
2005-05-26 08:12:00,0.71142,0.71154,0.71125,0.71125,102500001.0
2005-05-26 08:13:00,0.71131,0.71147,0.71115,0.71147,97399999.0
2005-05-26 08:14:00,0.71151,0.71153,0.71129,0.71153,100900000.0
2005-05-26 08:15:00,0.71162,0.71165,0.71137,0.7115,62600000.0
2005-05-26 08:16:00,0.71125,0.71139,0.71102,0.71109,142300001.0
2005-05-26 08:17:00,0.71081,0.71127,0.71081,0.71101,145000002.0
2005-05-26 08:18:00,0.71105,0.7112,0.71077,0.71077,131600001.0
2005-05-26 08:19:00,0.71098,0.71123,0.71077,0.71079,123399999.0
2005-05-26 08:20:00,0.71089,0.71106,0.71074,0.71085,126500000.0
2005-05-26 08:21:00,0.71061,0.71113,0.7106,0.71095,99200000.0
2005-05-26 08:22:00,0.71122,0.71123,0.71065,0.71073,169299997.0
2005-05-26 08:23:00,0.7112,0.71121,0.71065,0.7107,156099997.0
2005-05-26 08:24:00,0.71105,0.71133,0.71089,0.71133,108499998.0
2005-05-26 08:25:00,0.71129,0.71141,0.71102,0.71116,135000002.0
2005-05-26 08:26:00,0.7114,0.71142,0.71086,0.71095,101500000.0
2005-05-26 08:27:00,0.71114,0.71134,0.71099,0.71106,97900001.0
2005-05-26 08:28:00,0.71109,0.71144,0.71097,0.71136,77999998.0
2005-05-26 08:29:00,0.71119,0.71143,0.71103,0.7113,73399999.0
2005-05-26 08:30:00,0.71148,0.71161,0.71099,0.71131,169800001.0
2005-05-26 08:31:00,0.7115,0.71159,0.71104,0.71143,97200000.0
2005-05-26 08:32:00,0.71139,0.71139,0.71112,0.71119,138000000.0
2005-05-26 08:33:00,0.71111,0.71153,0.71111,0.71136,91200000.0
2005-05-26 08:34:00,0.71153,0.71179,0.71137,0.71156,98899999.0
2005-05-26 08:35:00,0.71169,0.71182,0.71146,0.71182,98900001.0
2005-05-26 08:36:00,0.71164,0.712,0.71144,0.71144,85000000.0
2005-05-26 08:37:00,0.71156,0.71195,0.71135,0.71168,113900000.0
2005-05-26 08:38:00,0.71138,0.7119,0.71138,0.7115,94499999.0
2005-05-26 08:39:00,0.71138,0.71199,0.71138,0.71152,125999998.0
2005-05-26 08:40:00,0.71141,0.71202,0.71141,0.71175,147600001.0
2005-05-26 08:41:00,0.71132,0.71196,0.71121,0.71153,97300000.0
2005-05-26 08:42:00,0.7117,0.7117,0.71104,0.71104,86699999.0
2005-05-26 08:43:00,0.71123,0.71158,0.71111,0.71126,126899999.0
2005-05-26 08:44:00,0.71155,0.71232,0.7113,0.71232,141800001.0
2005-05-26 08:45:00,0.71337,0.71337,0.71168,0.71188,128299999.0
2005-05-26 08:46:00,0.71216,0.71232,0.71174,0.7122,209600000.0
2005-05-26 08:47:00,0.71191,0.71224,0.71181,0.71195,104799997.0
2005-05-26 08:48:00,0.71197,0.71212,0.71162,0.71203,111800001.0
2005-05-26 08:49:00,0.71202,0.71224,0.7118,0.7118,131800000.0
2005-05-26 08:50:00,0.71171,0.71232,0.71171,0.71216,82600000.0
2005-05-26 08:51:00,0.7119,0.71277,0.71182,0.71276,89399999.0
2005-05-26 08:52:00,0.71253,0.7129,0.71225,0.7129,143299998.0
2005-05-26 08:53:00,0.71285,0.71291,0.71217,0.71246,106700000.0
2005-05-26 08:54:00,0.7119,0.71254,0.7119,0.71254,82399999.0
2005-05-26 08:55:00,0.71259,0.71311,0.71253,0.71302,57700000.0
2005-05-26 08:56:00,0.713,0.71308,0.71191,0.71219,66899999.0
2005-05-26 08:57:00,0.7126,0.71279,0.71233,0.71267,92299999.0
2005-05-26 08:58:00,0.71292,0.71297,0.71207,0.71232,107700000.0
2005-05-26 08:59:00,0.71258,0.7128,0.71201,0.71253,87300001.0
2005-05-26 09:00:00,0.71272,0.7129,0.71225,0.7125,157300000.0
2005-05-26 09:01:00,0.71223,0.71276,0.71223,0.71253,122499999.0
2005-05-26 09:02:00,0.71245,0.71255,0.71205,0.71236,106100001.0
2005-05-26 09:03:00,0.71229,0.71254,0.71194,0.71205,107900002.0
2005-05-26 09:04:00,0.7121,0.71251,0.71187,0.71208,126800000.0
2005-05-26 09:05:00,0.71237,0.71249,0.71212,0.71218,156600001.0
2005-05-26 09:06:00,0.71199,0.7125,0.71197,0.7125,134000000.0
2005-05-26 09:07:00,0.71207,0.71222,0.7118,0.71193,62000000.0
2005-05-26 09:08:00,0.71214,0.71223,0.71195,0.71203,93300000.0
2005-05-26 09:09:00,0.71212,0.71257,0.71212,0.71215,191500000.0
2005-05-26 09:10:00,0.71196,0.71237,0.71177,0.7119,152499998.0
2005-05-26 09:11:00,0.71197,0.71232,0.71192,0.71199,86699998.0
2005-05-26 09:12:00,0.71207,0.71228,0.71199,0.71211,187100001.0
2005-05-26 09:13:00,0.71231,0.71246,0.71208,0.71225,116499999.0
2005-05-26 09:14:00,0.71245,0.7125,0.71193,0.71204,90800001.0
2005-05-26 09:15:00,0.71225,0.71225,0.71193,0.71206,140799998.0
2005-05-26 09:16:00,0.71205,0.71241,0.71195,0.71227,77299999.0
2005-05-26 09:17:00,0.71222,0.71241,0.71201,0.71218,132499999.0
2005-05-26 09:18:00,0.71234,0.71234,0.71204,0.71216,134300002.0
2005-05-26 09:19:00,0.71208,0.71252,0.71198,0.71242,37200000.0
2005-05-26 09:20:00,0.71205,0.71252,0.71203,0.71218,97600001.0
2005-05-26 09:21:00,0.71225,0.71243,0.71209,0.7122,135900000.0
2005-05-26 09:22:00,0.71214,0.71252,0.71195,0.71248,116099999.0
2005-05-26 09:23:00,0.71246,0.71262,0.71224,0.71236,132499999.0
2005-05-26 09:24:00,0.7121,0.7122,0.71176,0.71193,108200000.0
2005-05-26 09:25:00,0.71194,0.71241,0.71183,0.71202,167500000.0
2005-05-26 09:26:00,0.71205,0.71213,0.7119,0.71199,107600000.0
2005-05-26 09:27:00,0.71196,0.71226,0.71182,0.71182,69100001.0
2005-05-26 09:28:00,0.71224,0.71229,0.71164,0.71174,79700000.0
2005-05-26 09:29:00,0.71153,0.71175,0.71126,0.71141,85000000.0
2005-05-26 09:30:00,0.71113,0.71154,0.71105,0.71129,101400001.0
2005-05-26 09:31:00,0.71095,0.71145,0.71095,0.71124,95999998.0
2005-05-26 09:32:00,0.71105,0.71155,0.71097,0.71118,94000002.0
2005-05-26 09:33:00,0.71097,0.71143,0.71077,0.71081,159999999.0
2005-05-26 09:34:00,0.7109,0.71105,0.7107,0.71072,163099998.0
2005-05-26 09:35:00,0.71076,0.71131,0.71068,0.71095,143400000.0
2005-05-26 09:36:00,0.71122,0.71122,0.71085,0.71087,153000000.0
2005-05-26 09:37:00,0.71102,0.71102,0.71068,0.71081,92600000.0
2005-05-26 09:38:00,0.71111,0.71117,0.71068,0.71075,102699999.0
2005-05-26 09:39:00,0.71078,0.71131,0.71071,0.71097,205599997.0
2005-05-26 09:40:00,0.71119,0.71134,0.71079,0.71127,109900000.0
2005-05-26 09:41:00,0.71082,0.71152,0.71082,0.71122,82800000.0
2005-05-26 09:42:00,0.71134,0.71137,0.71081,0.71084,91200000.0
2005-05-26 09:43:00,0.71102,0.7112,0.7108,0.7108,121899999.0
2005-05-26 09:44:00,0.71068,0.71135,0.71067,0.71123,141000000.0
2005-05-26 09:45:00,0.71097,0.71108,0.71075,0.71092,87300000.0
2005-05-26 09:46:00,0.71105,0.71129,0.71098,0.711,84700000.0
2005-05-26 09:47:00,0.71099,0.71146,0.71091,0.71127,64299999.0
2005-05-26 09:48:00,0.7109,0.71142,0.71077,0.71125,112000000.0
2005-05-26 09:49:00,0.71162,0.71162,0.71083,0.71083,117100002.0
2005-05-26 09:50:00,0.71119,0.71128,0.71093,0.71114,101100001.0
2005-05-26 09:51:00,0.71111,0.71124,0.71101,0.71118,61300000.0
2005-05-26 09:52:00,0.7112,0.71142,0.71111,0.71112,100400003.0
2005-05-26 09:53:00,0.71148,0.71172,0.71125,0.7115,162799999.0
2005-05-26 09:54:00,0.71133,0.71162,0.71118,0.71136,114200000.0
2005-05-26 09:55:00,0.71152,0.71157,0.71128,0.71146,145299998.0
2005-05-26 09:56:00,0.71143,0.71182,0.71132,0.71155,121900001.0
2005-05-26 09:57:00,0.71134,0.71172,0.7113,0.71172,85300000.0
2005-05-26 09:58:00,0.71155,0.71163,0.71128,0.71139,155800004.0
2005-05-26 09:59:00,0.71177,0.71187,0.7114,0.71146,133400004.0
2005-05-26 10:00:00,0.7116,0.71183,0.7114,0.71173,131799998.0
2005-05-26 10:01:00,0.71173,0.71185,0.71141,0.71166,113100001.0
2005-05-26 10:02:00,0.71178,0.71184,0.71148,0.71168,118199999.0
2005-05-26 10:03:00,0.71166,0.71187,0.71111,0.71146,128000002.0
2005-05-26 10:04:00,0.71118,0.71152,0.71118,0.7113,88100000.0
2005-05-26 10:05:00,0.71137,0.71161,0.71104,0.71139,109300000.0
2005-05-26 10:06:00,0.71141,0.71185,0.71136,0.71142,151400000.0
2005-05-26 10:07:00,0.71175,0.71178,0.7113,0.71147,102300001.0
2005-05-26 10:08:00,0.71166,0.71176,0.71131,0.71138,133599998.0
2005-05-26 10:09:00,0.71145,0.7118,0.71136,0.71143,189800002.0
2005-05-26 10:10:00,0.71145,0.71167,0.71138,0.71138,104799999.0
2005-05-26 10:11:00,0.71157,0.71172,0.71143,0.7116,148200002.0
2005-05-26 10:12:00,0.71151,0.71167,0.71151,0.71153,87200000.0
2005-05-26 10:13:00,0.71149,0.71168,0.71121,0.71147,151400001.0
2005-05-26 10:14:00,0.7115,0.71162,0.71125,0.71144,110999999.0
2005-05-26 10:15:00,0.71157,0.71174,0.71138,0.71142,77099999.0
2005-05-26 10:16:00,0.71141,0.71186,0.7114,0.71152,205300000.0
2005-05-26 10:17:00,0.71147,0.71194,0.71147,0.71185,134500001.0
2005-05-26 10:18:00,0.71169,0.71196,0.71159,0.71159,158099999.0
2005-05-26 10:19:00,0.7116,0.71188,0.71151,0.71167,111700002.0
2005-05-26 10:20:00,0.7115,0.71185,0.71145,0.7118,119699999.0
2005-05-26 10:21:00,0.71159,0.71179,0.71146,0.71172,97000000.0
2005-05-26 10:22:00,0.71179,0.71195,0.71152,0.71186,194200001.0
2005-05-26 10:23:00,0.71173,0.71189,0.71152,0.71182,136600000.0
2005-05-26 10:24:00,0.71188,0.712,0.71165,0.71195,129099999.0
2005-05-26 10:25:00,0.71179,0.71204,0.71169,0.71193,83700000.0
2005-05-26 10:26:00,0.71165,0.71204,0.71165,0.71174,122899998.0
2005-05-26 10:27:00,0.71175,0.71208,0.71175,0.71193,102500001.0
2005-05-26 10:28:00,0.71185,0.71203,0.71169,0.71181,69499999.0
2005-05-26 10:29:00,0.7119,0.71191,0.71165,0.71171,125299999.0
2005-05-26 10:30:00,0.71177,0.7119,0.71164,0.7119,138999998.0
2005-05-26 10:31:00,0.71197,0.71197,0.71157,0.71183,127699999.0
2005-05-26 10:32:00,0.71191,0.71207,0.71166,0.71174,127600001.0
2005-05-26 10:33:00,0.71176,0.71205,0.71164,0.71185,100900000.0
2005-05-26 10:34:00,0.71189,0.71204,0.71142,0.71149,117999999.0
2005-05-26 10:35:00,0.71162,0.7118,0.71143,0.71152,144500001.0
2005-05-26 10:36:00,0.71156,0.71193,0.71153,0.71188,85499999.0
2005-05-26 10:37:00,0.71189,0.71198,0.7115,0.71169,130200002.0
2005-05-26 10:38:00,0.71152,0.71197,0.71152,0.71182,103199999.0
2005-05-26 10:39:00,0.71186,0.7122,0.71169,0.71171,121800001.0
2005-05-26 10:40:00,0.71202,0.71215,0.71177,0.71188,154500000.0
2005-05-26 10:41:00,0.71181,0.71233,0.71181,0.71217,119500000.0
2005-05-26 10:42:00,0.71195,0.71232,0.71188,0.71204,95599999.0
2005-05-26 10:43:00,0.71251,0.71251,0.71198,0.71238,103299999.0
2005-05-26 10:44:00,0.71253,0.71256,0.7119,0.71196,123000000.0
2005-05-26 10:45:00,0.71235,0.71241,0.71203,0.71211,164700000.0
2005-05-26 10:46:00,0.71202,0.71219,0.7119,0.7119,156100002.0
2005-05-26 10:47:00,0.71196,0.71225,0.71191,0.71225,163400001.0
2005-05-26 10:48:00,0.71216,0.71242,0.712,0.71237,82199998.0
2005-05-26 10:49:00,0.7123,0.71273,0.71227,0.71257,73199999.0
2005-05-26 10:50:00,0.71244,0.71268,0.71224,0.71244,158199999.0
2005-05-26 10:51:00,0.71226,0.71282,0.71224,0.71256,122600000.0
2005-05-26 10:52:00,0.71274,0.71287,0.71233,0.71287,133099999.0
2005-05-26 10:53:00,0.71283,0.71311,0.71269,0.71287,116199999.0
2005-05-26 10:54:00,0.71269,0.71292,0.71269,0.71274,67800000.0
2005-05-26 10:55:00,0.71294,0.71316,0.71278,0.71281,103800000.0
2005-05-26 10:56:00,0.71259,0.71311,0.71254,0.71293,155399999.0
2005-05-26 10:57:00,0.71297,0.71306,0.7128,0.71286,165199999.0
2005-05-26 10:58:00,0.71281,0.71307,0.71271,0.71307,119599999.0
2005-05-26 10:59:00,0.71275,0.7132,0.71265,0.71291,135099999.0
2005-05-26 11:00:00,0.71283,0.71295,0.71245,0.7129,173299998.0
2005-05-26 11:01:00,0.7124,0.71258,0.71229,0.7123,127499998.0
2005-05-26 11:02:00,0.71271,0.71274,0.71232,0.71258,100799999.0
2005-05-26 11:03:00,0.71239,0.71279,0.71236,0.71278,197600001.0
2005-05-26 11:04:00,0.71288,0.71289,0.71245,0.71247,111999999.0
2005-05-26 11:05:00,0.71259,0.71272,0.71235,0.71252,106300001.0
2005-05-26 11:06:00,0.71251,0.71279,0.71247,0.71278,161600002.0
2005-05-26 11:07:00,0.71271,0.71277,0.71239,0.7124,96600002.0
2005-05-26 11:08:00,0.71229,0.71281,0.71226,0.71256,129899998.0
2005-05-26 11:09:00,0.71237,0.71282,0.71234,0.71282,51399998.0
2005-05-26 11:10:00,0.71274,0.71285,0.71245,0.71277,110499999.0
2005-05-26 11:11:00,0.71258,0.71273,0.7125,0.7126,135400001.0
2005-05-26 11:12:00,0.71259,0.7129,0.71251,0.7129,113900002.0
2005-05-26 11:13:00,0.71274,0.71274,0.71228,0.71268,175000000.0
2005-05-26 11:14:00,0.7129,0.71302,0.7122,0.71231,163200002.0
2005-05-26 11:15:00,0.71253,0.7128,0.7124,0.71247,148500002.0
2005-05-26 11:16:00,0.71241,0.71244,0.71218,0.71232,115900000.0
2005-05-26 11:17:00,0.71219,0.71264,0.71219,0.71242,132200000.0
2005-05-26 11:18:00,0.71267,0.71276,0.71218,0.71263,167400001.0
2005-05-26 11:19:00,0.71247,0.71294,0.71247,0.71267,161499999.0
2005-05-26 11:20:00,0.7128,0.71297,0.71256,0.71276,98500001.0
2005-05-26 11:21:00,0.71277,0.71305,0.71259,0.71275,163300000.0
2005-05-26 11:22:00,0.71272,0.71283,0.71238,0.7126,101400001.0
2005-05-26 11:23:00,0.71295,0.71295,0.71255,0.71265,125700001.0
2005-05-26 11:24:00,0.71253,0.71295,0.71231,0.71268,158699998.0
2005-05-26 11:25:00,0.71244,0.71296,0.71235,0.71255,77399998.0
2005-05-26 11:26:00,0.71262,0.71291,0.71245,0.71291,78900000.0
2005-05-26 11:27:00,0.71253,0.71266,0.7124,0.7124,99299999.0
2005-05-26 11:28:00,0.71254,0.71275,0.71232,0.71242,91799998.0
2005-05-26 11:29:00,0.71261,0.71288,0.71235,0.71245,173099998.0
2005-05-26 11:30:00,0.71242,0.71259,0.71204,0.71205,206500000.0
2005-05-26 11:31:00,0.71211,0.71243,0.71192,0.71213,163099999.0
2005-05-26 11:32:00,0.71207,0.71255,0.71203,0.7124,149300000.0
2005-05-26 11:33:00,0.7122,0.7126,0.71214,0.71244,183800003.0
2005-05-26 11:34:00,0.71252,0.71256,0.71223,0.71241,176200001.0
2005-05-26 11:35:00,0.71254,0.71269,0.71227,0.71238,69900000.0
2005-05-26 11:36:00,0.71247,0.71275,0.71232,0.71236,80999999.0
2005-05-26 11:37:00,0.71256,0.71281,0.7124,0.71265,88500000.0
2005-05-26 11:38:00,0.7126,0.71284,0.71224,0.7127,144300000.0
2005-05-26 11:39:00,0.71251,0.71273,0.71236,0.71269,195499999.0
2005-05-26 11:40:00,0.71269,0.71283,0.71239,0.71279,114699998.0
2005-05-26 11:41:00,0.7126,0.71262,0.71237,0.71262,64900000.0
2005-05-26 11:42:00,0.71266,0.71278,0.71241,0.71241,92700001.0
2005-05-26 11:43:00,0.71249,0.71285,0.71235,0.7128,214700000.0
2005-05-26 11:44:00,0.71272,0.71293,0.71252,0.71258,133800001.0
2005-05-26 11:45:00,0.71241,0.7126,0.7123,0.71241,145099999.0
2005-05-26 11:46:00,0.71265,0.71278,0.71232,0.71253,106599999.0
2005-05-26 11:47:00,0.7126,0.71265,0.71235,0.71235,117699998.0
2005-05-26 11:48:00,0.71223,0.71266,0.71223,0.71243,123299999.0
2005-05-26 11:49:00,0.71241,0.71276,0.71205,0.71266,140500000.0
2005-05-26 11:50:00,0.71252,0.7127,0.71233,0.71259,94899999.0
2005-05-26 11:51:00,0.71221,0.71253,0.71206,0.71219,135799999.0
2005-05-26 11:52:00,0.71231,0.71247,0.7121,0.71229,134199999.0
2005-05-26 11:53:00,0.71224,0.7125,0.71219,0.71226,129399999.0
2005-05-26 11:54:00,0.71237,0.7125,0.71224,0.71234,94700000.0
2005-05-26 11:55:00,0.71245,0.71255,0.71218,0.71219,112199999.0
2005-05-26 11:56:00,0.71212,0.7123,0.71192,0.71218,104399999.0
2005-05-26 11:57:00,0.71229,0.7124,0.71201,0.71224,126600002.0
2005-05-26 11:58:00,0.71246,0.71257,0.71199,0.71218,132799998.0
2005-05-26 11:59:00,0.71229,0.71247,0.71208,0.71225,92499999.0
2005-05-26 12:00:00,0.71231,0.71254,0.71221,0.71253,101000002.0
2005-05-26 12:01:00,0.71221,0.71252,0.71208,0.71232,136300000.0
2005-05-26 12:02:00,0.71242,0.7126,0.71204,0.71213,114000001.0
2005-05-26 12:03:00,0.71229,0.71249,0.71229,0.71245,46700000.0
2005-05-26 12:04:00,0.71253,0.71261,0.71224,0.71237,103500000.0
2005-05-26 12:05:00,0.71237,0.71259,0.71237,0.71253,86900000.0
2005-05-26 12:06:00,0.71256,0.71278,0.7124,0.71257,164499998.0
2005-05-26 12:07:00,0.71283,0.71283,0.71236,0.71254,85300000.0
2005-05-26 12:08:00,0.71268,0.71287,0.71234,0.7127,136100000.0
2005-05-26 12:09:00,0.71276,0.71297,0.71259,0.71278,103799999.0
2005-05-26 12:10:00,0.71289,0.71292,0.71258,0.71279,164800001.0
2005-05-26 12:11:00,0.71264,0.71303,0.71257,0.71259,104800000.0
2005-05-26 12:12:00,0.7127,0.7129,0.71254,0.71272,94200000.0
2005-05-26 12:13:00,0.71285,0.71303,0.71257,0.7127,160000001.0
2005-05-26 12:14:00,0.71283,0.71329,0.71261,0.71296,110099999.0
2005-05-26 12:15:00,0.71296,0.71308,0.71265,0.71302,91200000.0
2005-05-26 12:16:00,0.71285,0.71304,0.71268,0.71289,92200001.0
2005-05-26 12:17:00,0.71293,0.71306,0.71277,0.7129,125200000.0
2005-05-26 12:18:00,0.71253,0.71318,0.71253,0.7131,102400000.0
2005-05-26 12:19:00,0.71322,0.71325,0.71281,0.71281,81699999.0
2005-05-26 12:20:00,0.71273,0.71323,0.71273,0.71285,150000001.0
2005-05-26 12:21:00,0.71262,0.71293,0.71257,0.71272,118299999.0
2005-05-26 12:22:00,0.71294,0.713,0.71252,0.71274,120800000.0
2005-05-26 12:23:00,0.71265,0.71286,0.71257,0.71261,115400000.0
2005-05-26 12:24:00,0.71262,0.71281,0.71241,0.71245,67000001.0
2005-05-26 12:25:00,0.71261,0.71281,0.71255,0.71271,104499999.0
2005-05-26 12:26:00,0.7126,0.71273,0.71235,0.71235,139299997.0
2005-05-26 12:27:00,0.71245,0.71256,0.71227,0.71241,130299999.0
2005-05-26 12:28:00,0.71227,0.71259,0.71209,0.71227,97400000.0
2005-05-26 12:29:00,0.71216,0.7122,0.7119,0.71207,113999999.0
2005-05-26 12:30:00,0.71234,0.71241,0.71206,0.7122,101199999.0
2005-05-26 12:31:00,0.71223,0.7124,0.7119,0.71222,103300000.0
2005-05-26 12:32:00,0.71213,0.71249,0.71185,0.71189,111999999.0
2005-05-26 12:33:00,0.71239,0.71239,0.7118,0.71204,86599998.0
2005-05-26 12:34:00,0.71214,0.71243,0.71179,0.71196,149000000.0
2005-05-26 12:35:00,0.71234,0.71242,0.7121,0.71218,82200000.0
2005-05-26 12:36:00,0.71186,0.71219,0.71183,0.71194,124299999.0
2005-05-26 12:37:00,0.71209,0.71236,0.71173,0.71183,126000000.0
2005-05-26 12:38:00,0.71199,0.71211,0.71146,0.71165,175199999.0
2005-05-26 12:39:00,0.71212,0.71219,0.71169,0.71188,103500001.0
2005-05-26 12:40:00,0.71168,0.71218,0.71168,0.71218,144000002.0
2005-05-26 12:41:00,0.71185,0.71209,0.71169,0.71209,72699998.0
2005-05-26 12:42:00,0.71192,0.71197,0.71156,0.71159,93300001.0
2005-05-26 12:43:00,0.71173,0.71197,0.71162,0.71183,57300000.0
2005-05-26 12:44:00,0.71172,0.71198,0.71157,0.71159,99099998.0
2005-05-26 12:45:00,0.71164,0.71187,0.71152,0.71152,137900001.0
2005-05-26 12:46:00,0.71153,0.712,0.7115,0.712,70900000.0
2005-05-26 12:47:00,0.71173,0.71225,0.71166,0.71199,140000002.0
2005-05-26 12:48:00,0.712,0.71217,0.71179,0.71215,113400000.0
2005-05-26 12:49:00,0.71225,0.71237,0.71178,0.71195,143300002.0
2005-05-26 12:50:00,0.71181,0.7123,0.71181,0.71188,102100002.0
2005-05-26 12:51:00,0.71179,0.71242,0.71164,0.7124,114300001.0
2005-05-26 12:52:00,0.71222,0.71222,0.71188,0.71203,129600003.0
2005-05-26 12:53:00,0.71203,0.71239,0.71188,0.71197,151699998.0
2005-05-26 12:54:00,0.7119,0.71232,0.7118,0.71222,62200000.0
2005-05-26 12:55:00,0.71205,0.71254,0.71186,0.71254,125200000.0
2005-05-26 12:56:00,0.71248,0.71248,0.71184,0.7119,54800000.0
2005-05-26 12:57:00,0.71231,0.71238,0.71188,0.71198,110699999.0
2005-05-26 12:58:00,0.71213,0.71259,0.71209,0.71232,127600001.0
2005-05-26 12:59:00,0.71233,0.71239,0.71216,0.71216,127000002.0
2005-05-26 13:00:00,0.71249,0.71255,0.71199,0.71213,144900001.0
2005-05-26 13:01:00,0.71235,0.71246,0.71219,0.71229,158700001.0
2005-05-26 13:02:00,0.71217,0.71265,0.71217,0.71239,143899999.0
2005-05-26 13:03:00,0.71281,0.71281,0.71224,0.71232,65600000.0
2005-05-26 13:04:00,0.71234,0.71253,0.71217,0.71225,174399997.0
2005-05-26 13:05:00,0.71201,0.71254,0.71201,0.71235,122800002.0
2005-05-26 13:06:00,0.7124,0.71249,0.71215,0.71219,105199998.0
2005-05-26 13:07:00,0.7124,0.71258,0.71215,0.71236,130300001.0
2005-05-26 13:08:00,0.71231,0.71276,0.71231,0.71249,124800000.0
2005-05-26 13:09:00,0.71282,0.71289,0.71242,0.7125,145900000.0
2005-05-26 13:10:00,0.71254,0.7127,0.71228,0.71232,95400002.0
2005-05-26 13:11:00,0.71234,0.71255,0.71211,0.71231,206799998.0
2005-05-26 13:12:00,0.7122,0.71227,0.71194,0.7122,168799998.0
2005-05-26 13:13:00,0.71216,0.71244,0.71199,0.71205,143000000.0
2005-05-26 13:14:00,0.71216,0.71226,0.71203,0.71208,128600000.0
2005-05-26 13:15:00,0.71219,0.71235,0.71174,0.71217,104700000.0
2005-05-26 13:16:00,0.712,0.7122,0.71141,0.71152,128999999.0
2005-05-26 13:17:00,0.71191,0.71191,0.7115,0.71151,99700000.0
2005-05-26 13:18:00,0.71163,0.71187,0.71132,0.71164,149500002.0
2005-05-26 13:19:00,0.71152,0.71184,0.71144,0.7115,124200001.0
2005-05-26 13:20:00,0.71152,0.71171,0.71138,0.71156,134300002.0
2005-05-26 13:21:00,0.71151,0.71167,0.71141,0.7115,109099999.0
2005-05-26 13:22:00,0.71197,0.71206,0.71134,0.71137,64500001.0
2005-05-26 13:23:00,0.71152,0.71182,0.71096,0.71105,88700000.0
2005-05-26 13:24:00,0.7113,0.71161,0.7109,0.7109,131299999.0
2005-05-26 13:25:00,0.71083,0.71159,0.71083,0.71159,90399999.0
2005-05-26 13:26:00,0.71128,0.71138,0.71106,0.71114,114099999.0
2005-05-26 13:27:00,0.71135,0.71151,0.71099,0.71099,125600000.0
2005-05-26 13:28:00,0.7112,0.71166,0.71109,0.71164,170400001.0
2005-05-26 13:29:00,0.71162,0.71162,0.71118,0.71132,154699998.0
2005-05-26 13:30:00,0.7113,0.71156,0.71106,0.71111,164299998.0
2005-05-26 13:31:00,0.71099,0.71143,0.71099,0.7114,101999998.0
2005-05-26 13:32:00,0.71144,0.71162,0.71082,0.71082,122599999.0
2005-05-26 13:33:00,0.71065,0.71118,0.71065,0.71068,148600000.0
2005-05-26 13:34:00,0.71067,0.71092,0.71067,0.71088,82999999.0
2005-05-26 13:35:00,0.71063,0.71097,0.71049,0.71072,124799999.0
2005-05-26 13:36:00,0.71067,0.71098,0.71063,0.7108,116599999.0
2005-05-26 13:37:00,0.71101,0.71126,0.71068,0.7108,128300000.0
2005-05-26 13:38:00,0.71073,0.71166,0.71073,0.7115,53900000.0
2005-05-26 13:39:00,0.71124,0.71135,0.71095,0.71105,131900001.0
2005-05-26 13:40:00,0.71079,0.71124,0.71067,0.71117,99800000.0
2005-05-26 13:41:00,0.71099,0.71126,0.71076,0.71094,119000000.0
2005-05-26 13:42:00,0.71075,0.7113,0.71069,0.71091,90800000.0
2005-05-26 13:43:00,0.71083,0.71103,0.71078,0.71101,103599999.0
2005-05-26 13:44:00,0.71109,0.71109,0.7108,0.7109,117999999.0
2005-05-26 13:45:00,0.71095,0.71133,0.71085,0.71101,118699999.0
2005-05-26 13:46:00,0.71097,0.71126,0.71094,0.71097,118199999.0
2005-05-26 13:47:00,0.71088,0.7113,0.71087,0.7111,176399999.0
2005-05-26 13:48:00,0.71109,0.71119,0.71094,0.71105,108800003.0
2005-05-26 13:49:00,0.71104,0.71112,0.71078,0.71104,122099998.0
2005-05-26 13:50:00,0.71081,0.71127,0.71081,0.71122,80099999.0
2005-05-26 13:51:00,0.71119,0.71122,0.7108,0.71116,126000000.0
2005-05-26 13:52:00,0.71073,0.71136,0.71058,0.71136,109199998.0
2005-05-26 13:53:00,0.71135,0.71147,0.71095,0.71096,120700001.0
2005-05-26 13:54:00,0.71085,0.71133,0.7108,0.71109,145299997.0
2005-05-26 13:55:00,0.71121,0.71141,0.71083,0.71085,76300000.0
2005-05-26 13:56:00,0.71091,0.71116,0.71078,0.71087,137799999.0
2005-05-26 13:57:00,0.71085,0.71129,0.71077,0.71107,94200002.0
2005-05-26 13:58:00,0.711,0.71141,0.71096,0.71122,111600000.0
2005-05-26 13:59:00,0.71113,0.71139,0.7107,0.7107,114999998.0
2005-05-26 14:00:00,0.71113,0.71128,0.71088,0.71099,110399999.0
2005-05-26 14:01:00,0.711,0.71118,0.71079,0.71102,113499998.0
2005-05-26 14:02:00,0.71108,0.71123,0.7108,0.7111,136299998.0
2005-05-26 14:03:00,0.71105,0.7114,0.71095,0.71095,99300001.0
2005-05-26 14:04:00,0.71111,0.71123,0.71082,0.71082,107099999.0
2005-05-26 14:05:00,0.71096,0.71134,0.71075,0.7109,138900000.0
2005-05-26 14:06:00,0.71089,0.71112,0.71061,0.7109,261300002.0
2005-05-26 14:07:00,0.7111,0.71125,0.71074,0.71078,108500001.0
2005-05-26 14:08:00,0.7106,0.71107,0.7106,0.71103,122800000.0
2005-05-26 14:09:00,0.71129,0.71129,0.71072,0.71092,155100000.0
2005-05-26 14:10:00,0.71145,0.71172,0.7113,0.71136,96600000.0
2005-05-26 14:11:00,0.71161,0.712,0.71161,0.71175,59300000.0
2005-05-26 14:12:00,0.71184,0.71204,0.71164,0.71167,108699998.0
2005-05-26 14:13:00,0.71206,0.71217,0.71169,0.71188,107400000.0
2005-05-26 14:14:00,0.7119,0.71193,0.71149,0.71178,158099997.0
2005-05-26 14:15:00,0.71153,0.71189,0.71141,0.71161,68700001.0
2005-05-26 14:16:00,0.7117,0.71185,0.7113,0.7113,109500000.0
2005-05-26 14:17:00,0.71167,0.71193,0.71119,0.71124,141700001.0
2005-05-26 14:18:00,0.71121,0.7117,0.71107,0.71143,167599999.0
2005-05-26 14:19:00,0.71144,0.71226,0.71144,0.71158,181599998.0
2005-05-26 14:20:00,0.71128,0.7119,0.71128,0.71188,78600000.0
2005-05-26 14:21:00,0.71158,0.71201,0.71158,0.71169,101100000.0
2005-05-26 14:22:00,0.71189,0.71202,0.71172,0.7119,122900000.0
2005-05-26 14:23:00,0.71214,0.71223,0.71186,0.71196,130300000.0
2005-05-26 14:24:00,0.71168,0.71219,0.71157,0.71202,99600000.0
2005-05-26 14:25:00,0.71198,0.71239,0.71198,0.71239,66400001.0
2005-05-26 14:26:00,0.71227,0.71227,0.71188,0.71188,47000000.0
2005-05-26 14:27:00,0.71209,0.71231,0.71195,0.71212,109200001.0
2005-05-26 14:28:00,0.71205,0.71243,0.71201,0.71209,119900000.0
2005-05-26 14:29:00,0.71242,0.71242,0.71187,0.71214,121799998.0
2005-05-26 14:30:00,0.7122,0.71242,0.71193,0.71242,116499997.0
2005-05-26 14:31:00,0.71198,0.71253,0.71197,0.71237,70000000.0
2005-05-26 14:32:00,0.71227,0.71244,0.71203,0.71213,126400002.0
2005-05-26 14:33:00,0.71218,0.71236,0.71203,0.71203,145199998.0
2005-05-26 14:34:00,0.71194,0.71221,0.71188,0.7121,89100001.0
2005-05-26 14:35:00,0.71202,0.71216,0.71167,0.71167,45600000.0
2005-05-26 14:36:00,0.71199,0.71214,0.71161,0.7117,113499998.0
2005-05-26 14:37:00,0.71187,0.71207,0.71164,0.71183,114900000.0
2005-05-26 14:38:00,0.71188,0.71192,0.71168,0.71173,82800000.0
2005-05-26 14:39:00,0.71169,0.712,0.71131,0.71155,210000003.0
2005-05-26 14:40:00,0.71187,0.71189,0.71128,0.71128,71600000.0
2005-05-26 14:41:00,0.71131,0.71157,0.71113,0.71125,121399997.0
2005-05-26 14:42:00,0.7113,0.71156,0.7112,0.71146,103499998.0
2005-05-26 14:43:00,0.71133,0.71166,0.71126,0.71143,132399999.0
2005-05-26 14:44:00,0.71116,0.71148,0.7111,0.71144,70800000.0
2005-05-26 14:45:00,0.71131,0.71162,0.71106,0.71114,118800000.0
2005-05-26 14:46:00,0.711,0.71141,0.71092,0.7112,96899999.0
2005-05-26 14:47:00,0.71104,0.71139,0.71083,0.71094,187999998.0
2005-05-26 14:48:00,0.71146,0.71146,0.71074,0.71092,138899998.0
2005-05-26 14:49:00,0.71085,0.71125,0.7108,0.71102,130799999.0
2005-05-26 14:50:00,0.71137,0.71144,0.71108,0.71123,153699998.0
2005-05-26 14:51:00,0.71137,0.71175,0.71124,0.71175,74800000.0
2005-05-26 14:52:00,0.71187,0.71187,0.71148,0.71148,95900000.0
2005-05-26 14:53:00,0.71181,0.71181,0.71149,0.71149,87800000.0
2005-05-26 14:54:00,0.71166,0.71195,0.7115,0.7116,160399997.0
2005-05-26 14:55:00,0.71146,0.71184,0.71146,0.71168,145899998.0
2005-05-26 14:56:00,0.71182,0.71195,0.71146,0.71156,130599999.0
2005-05-26 14:57:00,0.71155,0.71192,0.71155,0.71164,75000000.0
2005-05-26 14:58:00,0.71163,0.71177,0.71141,0.71155,164400002.0
2005-05-26 14:59:00,0.71168,0.71168,0.71143,0.71147,72500000.0
2005-05-26 15:00:00,0.71166,0.71174,0.71151,0.71153,80900000.0
2005-05-26 15:01:00,0.71154,0.71183,0.71146,0.7117,148600000.0
2005-05-26 15:02:00,0.71162,0.71178,0.71146,0.7117,148199998.0
2005-05-26 15:03:00,0.71162,0.71191,0.71142,0.71142,136499999.0
2005-05-26 15:04:00,0.71196,0.71196,0.71146,0.71152,86599999.0
2005-05-26 15:05:00,0.71171,0.7119,0.71159,0.71171,113399999.0
2005-05-26 15:06:00,0.7119,0.71211,0.71155,0.71176,195599998.0
2005-05-26 15:07:00,0.71171,0.71209,0.71166,0.71189,126100001.0
2005-05-26 15:08:00,0.71178,0.71192,0.71165,0.71165,166699998.0
2005-05-26 15:09:00,0.71188,0.712,0.71159,0.71173,98799999.0
2005-05-26 15:10:00,0.71187,0.71199,0.71168,0.71178,176700002.0
2005-05-26 15:11:00,0.71184,0.71198,0.71147,0.71154,158499996.0
2005-05-26 15:12:00,0.71172,0.71179,0.71148,0.71161,154799998.0
2005-05-26 15:13:00,0.71128,0.71179,0.71128,0.71164,136200000.0
2005-05-26 15:14:00,0.71178,0.71181,0.71145,0.71152,72200001.0
2005-05-26 15:15:00,0.71182,0.71184,0.71149,0.71169,179700001.0
2005-05-26 15:16:00,0.71169,0.71183,0.71148,0.71168,115400001.0
2005-05-26 15:17:00,0.71163,0.71258,0.71163,0.71208,123000000.0
2005-05-26 15:18:00,0.71222,0.71228,0.71177,0.71187,118800000.0
2005-05-26 15:19:00,0.71178,0.71205,0.71147,0.71185,157400000.0
2005-05-26 15:20:00,0.71187,0.71191,0.71157,0.71171,74499999.0
2005-05-26 15:21:00,0.71156,0.71185,0.71147,0.71162,106300001.0
2005-05-26 15:22:00,0.71172,0.71178,0.71131,0.71161,181700000.0
2005-05-26 15:23:00,0.71148,0.71171,0.71141,0.71158,137200003.0
2005-05-26 15:24:00,0.71154,0.71175,0.71111,0.71151,164200000.0
2005-05-26 15:25:00,0.71142,0.71179,0.71133,0.71153,193599998.0
2005-05-26 15:26:00,0.71114,0.71163,0.71114,0.71163,108499999.0
2005-05-26 15:27:00,0.71168,0.71184,0.71139,0.71139,129000000.0
2005-05-26 15:28:00,0.71121,0.71191,0.71121,0.71167,119199999.0
2005-05-26 15:29:00,0.71154,0.71179,0.71137,0.71158,139099999.0
2005-05-26 15:30:00,0.7116,0.71186,0.71152,0.7117,119499997.0
2005-05-26 15:31:00,0.71168,0.71192,0.71145,0.71176,135799999.0
2005-05-26 15:32:00,0.7117,0.71188,0.71155,0.71186,94200002.0
2005-05-26 15:33:00,0.7119,0.7119,0.71156,0.71159,113999998.0
2005-05-26 15:34:00,0.71177,0.71186,0.71157,0.71165,125200002.0
2005-05-26 15:35:00,0.71174,0.71203,0.71171,0.71198,156900001.0
2005-05-26 15:36:00,0.71165,0.71196,0.71164,0.71183,156300000.0
2005-05-26 15:37:00,0.71174,0.71199,0.7117,0.71179,96299999.0
2005-05-26 15:38:00,0.71192,0.71214,0.71173,0.71191,102500000.0
2005-05-26 15:39:00,0.71211,0.71223,0.71193,0.71216,136199999.0
2005-05-26 15:40:00,0.71243,0.71256,0.71188,0.71222,123800001.0
2005-05-26 15:41:00,0.71213,0.71241,0.71199,0.71212,117600000.0
2005-05-26 15:42:00,0.71262,0.71263,0.71214,0.71246,77900000.0
2005-05-26 15:43:00,0.71263,0.71265,0.71238,0.71243,115300000.0
2005-05-26 15:44:00,0.71245,0.71273,0.7123,0.71241,101700000.0
2005-05-26 15:45:00,0.7123,0.71271,0.71217,0.71262,149199998.0
2005-05-26 15:46:00,0.7125,0.71352,0.71244,0.71289,88500000.0
2005-05-26 15:47:00,0.71257,0.7127,0.71218,0.71218,108599999.0
2005-05-26 15:48:00,0.71219,0.71261,0.71219,0.71245,108200000.0
2005-05-26 15:49:00,0.71255,0.71275,0.7124,0.71271,120600000.0
2005-05-26 15:50:00,0.71242,0.71267,0.71216,0.71248,187399998.0
2005-05-26 15:51:00,0.71241,0.71245,0.71217,0.71232,66600000.0
2005-05-26 15:52:00,0.71214,0.71251,0.71195,0.7121,198100002.0
2005-05-26 15:53:00,0.71175,0.71203,0.71155,0.71157,165900001.0
2005-05-26 15:54:00,0.71161,0.71229,0.71148,0.71192,94999999.0
2005-05-26 15:55:00,0.71194,0.71204,0.71156,0.71165,133699999.0
2005-05-26 15:56:00,0.71201,0.71214,0.71172,0.71187,124699999.0
2005-05-26 15:57:00,0.71169,0.71191,0.71162,0.71173,86999998.0
2005-05-26 15:58:00,0.71171,0.71203,0.7117,0.71188,184900002.0
2005-05-26 15:59:00,0.71173,0.71216,0.71168,0.7119,73200000.0
2005-05-26 16:00:00,0.71176,0.71209,0.71171,0.71171,150400001.0
2005-05-26 16:01:00,0.71142,0.71169,0.71085,0.71157,60600000.0
2005-05-26 16:02:00,0.71128,0.7115,0.71118,0.71125,168699999.0
2005-05-26 16:03:00,0.71161,0.71161,0.71091,0.71125,88200000.0
2005-05-26 16:04:00,0.7113,0.71146,0.71119,0.71139,91500001.0
2005-05-26 16:05:00,0.71141,0.7118,0.71129,0.71162,85400000.0
2005-05-26 16:06:00,0.71123,0.71167,0.71115,0.71146,240100001.0
2005-05-26 16:07:00,0.7112,0.71149,0.71111,0.71125,66800000.0
2005-05-26 16:08:00,0.71141,0.71141,0.7109,0.71122,122799998.0
2005-05-26 16:09:00,0.7114,0.71142,0.711,0.71111,135700001.0
2005-05-26 16:10:00,0.71098,0.71134,0.71086,0.71128,109900000.0
2005-05-26 16:11:00,0.71111,0.71144,0.71106,0.7113,69600000.0
2005-05-26 16:12:00,0.71124,0.71139,0.71105,0.71139,114899999.0
2005-05-26 16:13:00,0.71132,0.71145,0.71102,0.71106,102900000.0
2005-05-26 16:14:00,0.71116,0.71139,0.71084,0.71111,89600000.0
2005-05-26 16:15:00,0.71106,0.71134,0.71086,0.71115,207000002.0
2005-05-26 16:16:00,0.71111,0.71145,0.7108,0.71127,134399998.0
2005-05-26 16:17:00,0.71129,0.71143,0.71089,0.71099,69800000.0
2005-05-26 16:18:00,0.71093,0.71135,0.71082,0.71106,104300000.0
2005-05-26 16:19:00,0.71112,0.71128,0.71082,0.71096,167199998.0
2005-05-26 16:20:00,0.71109,0.71117,0.71066,0.71083,91300001.0
2005-05-26 16:21:00,0.71068,0.71127,0.71058,0.71105,116600001.0
2005-05-26 16:22:00,0.71088,0.71138,0.71084,0.71132,173800001.0
2005-05-26 16:23:00,0.71082,0.71108,0.71078,0.71105,78999999.0
2005-05-26 16:24:00,0.71128,0.71142,0.71088,0.71097,79500000.0
2005-05-26 16:25:00,0.71102,0.71106,0.71055,0.7108,148300002.0
2005-05-26 16:26:00,0.71059,0.71086,0.71056,0.71063,107500000.0
2005-05-26 16:27:00,0.71065,0.71106,0.71056,0.71106,94900001.0
2005-05-26 16:28:00,0.71035,0.7112,0.71035,0.71119,92700000.0
2005-05-26 16:29:00,0.71096,0.71129,0.7108,0.71084,110800000.0
2005-05-26 16:30:00,0.71093,0.71111,0.71071,0.71088,96899999.0
2005-05-26 16:31:00,0.7111,0.71125,0.7107,0.71075,89299999.0
2005-05-26 16:32:00,0.71101,0.71121,0.7105,0.7105,156700000.0
2005-05-26 16:33:00,0.71066,0.7109,0.71055,0.71071,155400000.0
2005-05-26 16:34:00,0.71072,0.71095,0.71057,0.71089,91900002.0
2005-05-26 16:35:00,0.71081,0.711,0.71076,0.7109,94700000.0
2005-05-26 16:36:00,0.71067,0.71103,0.71045,0.71087,124800000.0
2005-05-26 16:37:00,0.71088,0.71094,0.71049,0.71061,104500000.0
2005-05-26 16:38:00,0.71078,0.71086,0.71046,0.71068,116700000.0
2005-05-26 16:39:00,0.71054,0.7108,0.71047,0.71055,101999998.0
2005-05-26 16:40:00,0.71095,0.71113,0.71054,0.71078,77800000.0
2005-05-26 16:41:00,0.711,0.71116,0.71055,0.71055,112800000.0
2005-05-26 16:42:00,0.71063,0.71101,0.71061,0.71084,95700000.0
2005-05-26 16:43:00,0.71074,0.7109,0.71043,0.71046,102999998.0
2005-05-26 16:44:00,0.7106,0.71076,0.71013,0.71024,108400000.0
2005-05-26 16:45:00,0.71031,0.71106,0.71031,0.71057,112600001.0
2005-05-26 16:46:00,0.71044,0.71067,0.71031,0.71031,115100000.0
2005-05-26 16:47:00,0.7104,0.71085,0.71021,0.71027,188700000.0
2005-05-26 16:48:00,0.71056,0.71079,0.71041,0.71076,123699999.0
2005-05-26 16:49:00,0.71063,0.71084,0.71052,0.71068,105900000.0
2005-05-26 16:50:00,0.71084,0.71108,0.7107,0.71108,108199999.0
2005-05-26 16:51:00,0.71116,0.71117,0.71039,0.71039,149800000.0
2005-05-26 16:52:00,0.71054,0.71084,0.71033,0.71065,150700000.0
2005-05-26 16:53:00,0.71063,0.7107,0.71054,0.71066,40900000.0
2005-05-26 16:54:00,0.71059,0.71103,0.7105,0.71083,160299998.0
2005-05-26 16:55:00,0.71078,0.71092,0.71038,0.71063,146700001.0
2005-05-26 16:56:00,0.71056,0.71085,0.71042,0.7107,120599999.0
2005-05-26 16:57:00,0.71083,0.71095,0.71046,0.71071,140300000.0
2005-05-26 16:58:00,0.71046,0.71069,0.71034,0.71049,123799999.0
2005-05-26 16:59:00,0.71067,0.71075,0.71036,0.71062,108799999.0
2005-05-26 17:00:00,0.71048,0.71065,0.71036,0.71043,131300002.0
2005-05-26 17:01:00,0.71051,0.71062,0.7103,0.71052,118799999.0
2005-05-26 17:02:00,0.71057,0.71064,0.71027,0.71062,120500001.0
2005-05-26 17:03:00,0.71016,0.71087,0.71016,0.71086,119400001.0
2005-05-26 17:04:00,0.71082,0.71093,0.71055,0.71093,88599997.0
2005-05-26 17:05:00,0.71122,0.71145,0.71099,0.71145,83699999.0
2005-05-26 17:06:00,0.71132,0.71157,0.71108,0.71129,65000000.0
2005-05-26 17:07:00,0.71106,0.71134,0.71096,0.71126,98199997.0
2005-05-26 17:08:00,0.71137,0.71141,0.71077,0.71088,109299999.0
2005-05-26 17:09:00,0.71124,0.71134,0.71089,0.71113,58800001.0
2005-05-26 17:10:00,0.71099,0.71132,0.71082,0.7111,99700000.0
2005-05-26 17:11:00,0.71094,0.71129,0.71093,0.71103,86100001.0
2005-05-26 17:12:00,0.7111,0.71124,0.7108,0.71098,135100000.0
2005-05-26 17:13:00,0.71111,0.71118,0.71062,0.71062,119400001.0
2005-05-26 17:14:00,0.71048,0.71122,0.71048,0.71117,85999999.0
2005-05-26 17:15:00,0.71127,0.7114,0.71086,0.71086,115600001.0
2005-05-26 17:16:00,0.71104,0.71117,0.71082,0.71096,184100000.0
2005-05-26 17:17:00,0.71097,0.71119,0.71082,0.71093,144400001.0
2005-05-26 17:18:00,0.71085,0.7112,0.71058,0.71081,156100003.0
2005-05-26 17:19:00,0.71054,0.71077,0.71051,0.71051,138399999.0
2005-05-26 17:20:00,0.71041,0.71065,0.7104,0.71041,112099998.0
2005-05-26 17:21:00,0.71023,0.71077,0.71023,0.71064,79400001.0
2005-05-26 17:22:00,0.71053,0.71067,0.71043,0.71061,155800002.0
2005-05-26 17:23:00,0.71068,0.71087,0.7104,0.71069,134900000.0
2005-05-26 17:24:00,0.71082,0.71106,0.71042,0.71074,57200000.0
2005-05-26 17:25:00,0.71076,0.71111,0.71069,0.71086,136599999.0
2005-05-26 17:26:00,0.7109,0.71096,0.71037,0.71041,72700000.0
2005-05-26 17:27:00,0.71048,0.71125,0.71035,0.71074,133099999.0
2005-05-26 17:28:00,0.71056,0.71091,0.71049,0.7109,63700000.0
2005-05-26 17:29:00,0.71059,0.71073,0.71047,0.71064,141699999.0
2005-05-26 17:30:00,0.71044,0.71074,0.71044,0.71058,115399998.0
2005-05-26 17:31:00,0.71087,0.71102,0.7106,0.71102,122599999.0
2005-05-26 17:32:00,0.7109,0.71108,0.71064,0.71079,151200003.0
2005-05-26 17:33:00,0.71075,0.71111,0.71059,0.71087,81300000.0
2005-05-26 17:34:00,0.711,0.71109,0.71072,0.71082,80799999.0
2005-05-26 17:35:00,0.7108,0.71129,0.71073,0.71129,115900000.0
2005-05-26 17:36:00,0.71076,0.71094,0.71071,0.71093,101299999.0
2005-05-26 17:37:00,0.71083,0.7112,0.71069,0.71087,89099999.0
2005-05-26 17:38:00,0.71112,0.71116,0.71087,0.71093,99400000.0
2005-05-26 17:39:00,0.71121,0.7114,0.71112,0.71135,99100002.0
2005-05-26 17:40:00,0.71132,0.71132,0.71089,0.71089,113899999.0
2005-05-26 17:41:00,0.71124,0.71133,0.71069,0.71097,135000001.0
2005-05-26 17:42:00,0.71066,0.71092,0.71047,0.71092,126099999.0
2005-05-26 17:43:00,0.71104,0.71111,0.71059,0.71094,140600000.0
2005-05-26 17:44:00,0.71087,0.71117,0.71068,0.7109,135800002.0
2005-05-26 17:45:00,0.7108,0.7108,0.71046,0.71056,111900000.0
2005-05-26 17:46:00,0.71052,0.71088,0.71052,0.71079,110400000.0
2005-05-26 17:47:00,0.71057,0.71088,0.71051,0.71071,124699998.0
2005-05-26 17:48:00,0.71103,0.71103,0.71039,0.71068,219499997.0
2005-05-26 17:49:00,0.71063,0.71116,0.71063,0.71116,137400001.0
2005-05-26 17:50:00,0.71124,0.71124,0.71058,0.71091,113899999.0
2005-05-26 17:51:00,0.71095,0.71123,0.71084,0.71122,95100000.0
2005-05-26 17:52:00,0.71124,0.71126,0.71058,0.71074,119600000.0
2005-05-26 17:53:00,0.71087,0.7109,0.71058,0.7109,97700002.0
2005-05-26 17:54:00,0.71092,0.71093,0.71046,0.71056,104399999.0
2005-05-26 17:55:00,0.71055,0.71074,0.71036,0.71066,97000000.0
2005-05-26 17:56:00,0.71048,0.71088,0.71048,0.71049,72000000.0
2005-05-26 17:57:00,0.71076,0.71111,0.71061,0.71106,111199999.0
2005-05-26 17:58:00,0.71117,0.71197,0.71041,0.71041,153699998.0
2005-05-26 17:59:00,0.7106,0.71107,0.7105,0.71064,139699998.0
2005-05-26 18:00:00,0.7109,0.71106,0.71073,0.71089,86100001.0
2005-05-26 18:01:00,0.71112,0.71115,0.71042,0.71042,87500000.0
2005-05-26 18:02:00,0.71077,0.71086,0.71049,0.71058,90199999.0
2005-05-26 18:03:00,0.71069,0.71086,0.71049,0.71056,279199997.0
2005-05-26 18:04:00,0.71078,0.71112,0.71071,0.71082,248200000.0
2005-05-26 18:05:00,0.71086,0.71114,0.7106,0.71066,402100000.0
2005-05-26 18:06:00,0.71058,0.71119,0.71058,0.71119,122099999.0
2005-05-26 18:07:00,0.71116,0.71117,0.71078,0.71103,368600000.0
2005-05-26 18:08:00,0.71098,0.71123,0.71093,0.71112,139200000.0
2005-05-26 18:09:00,0.71088,0.7109,0.71042,0.7108,276300000.0
2005-05-26 18:10:00,0.71076,0.711,0.71043,0.71074,141600000.0
2005-05-26 18:11:00,0.7105,0.71076,0.7105,0.71073,43000000.0
2005-05-26 18:12:00,0.7107,0.71075,0.71049,0.71075,118099998.0
2005-05-26 18:13:00,0.71085,0.71097,0.71067,0.71067,75300000.0
2005-05-26 18:14:00,0.71037,0.71099,0.71037,0.71069,146300001.0
2005-05-26 18:15:00,0.71061,0.71105,0.71059,0.7108,140000000.0
2005-05-26 18:16:00,0.71047,0.71108,0.71034,0.71057,316400001.0
2005-05-26 18:17:00,0.71056,0.71129,0.71052,0.71085,156300000.0
2005-05-26 18:18:00,0.71081,0.71106,0.71047,0.71103,375499998.0
2005-05-26 18:19:00,0.71112,0.71149,0.711,0.71119,296000000.0
2005-05-26 18:20:00,0.71111,0.71111,0.71061,0.71061,61200000.0
2005-05-26 18:21:00,0.71056,0.71114,0.71049,0.71066,173600000.0
2005-05-26 18:22:00,0.71076,0.71092,0.71063,0.7108,188699998.0
2005-05-26 18:23:00,0.71087,0.71114,0.71055,0.71071,356400000.0
2005-05-26 18:24:00,0.7109,0.71129,0.71062,0.71095,422300000.0
2005-05-26 18:25:00,0.71086,0.7112,0.71056,0.71082,146799998.0
2005-05-26 18:26:00,0.71085,0.71129,0.71084,0.71088,224799998.0
2005-05-26 18:27:00,0.7108,0.71133,0.71065,0.71085,313300002.0
2005-05-26 18:28:00,0.71121,0.71132,0.71043,0.71132,227699997.0
2005-05-26 18:29:00,0.71142,0.71142,0.711,0.71125,227300001.0
2005-05-26 18:30:00,0.71107,0.71107,0.71036,0.71066,148700000.0
2005-05-26 18:31:00,0.7109,0.71097,0.71051,0.71093,198500000.0
2005-05-26 18:32:00,0.71132,0.71133,0.71071,0.71073,72300001.0
2005-05-26 18:33:00,0.71122,0.71122,0.71053,0.71053,277400002.0
2005-05-26 18:34:00,0.71073,0.71136,0.71073,0.71115,89300000.0
2005-05-26 18:35:00,0.71118,0.71128,0.71081,0.71081,74100000.0
2005-05-26 18:36:00,0.71092,0.71153,0.71092,0.71119,197099999.0
2005-05-26 18:37:00,0.71123,0.7114,0.71103,0.7113,92500000.0
2005-05-26 18:38:00,0.71108,0.71116,0.7107,0.71097,215099998.0
2005-05-26 18:39:00,0.71094,0.71137,0.71071,0.7108,258199999.0
2005-05-26 18:40:00,0.71093,0.71133,0.71078,0.71133,104000000.0
2005-05-26 18:41:00,0.71118,0.71118,0.71045,0.71111,267599998.0
2005-05-26 18:42:00,0.71086,0.71131,0.71076,0.71131,66499999.0
2005-05-26 18:43:00,0.71134,0.71138,0.71064,0.71088,526299999.0
2005-05-26 18:44:00,0.71083,0.71131,0.71047,0.71117,372700000.0
2005-05-26 18:45:00,0.7107,0.71131,0.71047,0.71066,423899998.0
2005-05-26 18:46:00,0.71096,0.71126,0.71067,0.71078,206699998.0
2005-05-26 18:47:00,0.71067,0.71127,0.71056,0.71097,206599998.0
2005-05-26 18:48:00,0.71097,0.71147,0.71066,0.71066,200800001.0
2005-05-26 18:49:00,0.71081,0.71148,0.71075,0.71115,197900000.0
2005-05-26 18:50:00,0.7112,0.71129,0.71101,0.71115,178999999.0
2005-05-26 18:51:00,0.71106,0.71133,0.71096,0.71115,85100000.0
2005-05-26 18:52:00,0.71118,0.71129,0.71093,0.71124,92800000.0
2005-05-26 18:53:00,0.71108,0.71133,0.71093,0.71102,95300001.0
2005-05-26 18:54:00,0.71119,0.71119,0.71074,0.71083,143399999.0
2005-05-26 18:55:00,0.71098,0.71107,0.71058,0.71075,180899999.0
2005-05-26 18:56:00,0.7109,0.71118,0.71049,0.71081,128900004.0
2005-05-26 18:57:00,0.71081,0.71101,0.71065,0.71065,105000001.0
2005-05-26 18:58:00,0.71064,0.71116,0.71064,0.71083,135299998.0
2005-05-26 18:59:00,0.71071,0.71104,0.7104,0.71069,237799999.0
2005-05-26 19:00:00,0.71095,0.71119,0.71053,0.71101,187100000.0
2005-05-26 19:01:00,0.71104,0.71104,0.71059,0.71059,155200000.0
2005-05-26 19:02:00,0.71048,0.71102,0.71047,0.71086,106000000.0
2005-05-26 19:03:00,0.71084,0.71131,0.71084,0.71111,220299999.0
2005-05-26 19:04:00,0.71111,0.71117,0.71083,0.71085,189599998.0
2005-05-26 19:05:00,0.71088,0.711,0.71068,0.71078,74300000.0
2005-05-26 19:06:00,0.71059,0.71089,0.71041,0.71058,221300000.0
2005-05-26 19:07:00,0.71072,0.71109,0.71022,0.71054,299799998.0
2005-05-26 19:08:00,0.7105,0.71094,0.71027,0.71086,185699999.0
2005-05-26 19:09:00,0.71103,0.71103,0.71049,0.71065,184199997.0
2005-05-26 19:10:00,0.71072,0.71072,0.71021,0.71045,132199999.0
2005-05-26 19:11:00,0.71051,0.71076,0.71039,0.71051,139400000.0
2005-05-26 19:12:00,0.71071,0.71098,0.71042,0.71042,53799999.0
2005-05-26 19:13:00,0.71033,0.71122,0.71033,0.71097,158999999.0
2005-05-26 19:14:00,0.71111,0.71118,0.7107,0.71107,104400000.0
2005-05-26 19:15:00,0.71066,0.7111,0.71064,0.7111,100899999.0
2005-05-26 19:16:00,0.711,0.71122,0.71082,0.71122,64100001.0
2005-05-26 19:17:00,0.71113,0.71123,0.71084,0.71084,152899999.0
2005-05-26 19:18:00,0.71115,0.7112,0.71077,0.71116,137799999.0
2005-05-26 19:19:00,0.71134,0.7114,0.71096,0.71097,128000000.0
2005-05-26 19:20:00,0.71119,0.71137,0.71071,0.7109,149499998.0
2005-05-26 19:21:00,0.71097,0.71138,0.71076,0.7111,116599999.0
2005-05-26 19:22:00,0.71097,0.7115,0.71097,0.71119,109800000.0
2005-05-26 19:23:00,0.71096,0.71128,0.71095,0.71111,101199999.0
2005-05-26 19:24:00,0.71095,0.71119,0.71084,0.71116,127800000.0
2005-05-26 19:25:00,0.71134,0.71149,0.71104,0.71149,97600000.0
2005-05-26 19:26:00,0.71151,0.71151,0.71108,0.71133,97199999.0
2005-05-26 19:27:00,0.71134,0.71145,0.71085,0.71085,187799998.0
2005-05-26 19:28:00,0.71106,0.71159,0.71105,0.7114,209100001.0
2005-05-26 19:29:00,0.71129,0.71129,0.71073,0.71122,88799999.0
2005-05-26 19:30:00,0.71141,0.71148,0.71108,0.71129,80700000.0
2005-05-26 19:31:00,0.71116,0.71116,0.71091,0.71106,123500003.0
2005-05-26 19:32:00,0.71111,0.71145,0.71083,0.71097,194199997.0
2005-05-26 19:33:00,0.71079,0.71123,0.71073,0.71096,110200001.0
2005-05-26 19:34:00,0.71142,0.71142,0.71063,0.71088,146900001.0
2005-05-26 19:35:00,0.71086,0.71119,0.71073,0.71086,207199998.0
2005-05-26 19:36:00,0.71044,0.71132,0.71044,0.71125,172700001.0
2005-05-26 19:37:00,0.71088,0.71101,0.71065,0.71065,101500000.0
2005-05-26 19:38:00,0.71129,0.71129,0.71057,0.71057,69500001.0
2005-05-26 19:39:00,0.71047,0.71126,0.71047,0.7112,267799994.0
2005-05-26 19:40:00,0.71121,0.71124,0.71092,0.71092,130999999.0
2005-05-26 19:41:00,0.71105,0.71126,0.71101,0.71101,98500000.0
2005-05-26 19:42:00,0.71122,0.7114,0.71085,0.71085,106900000.0
2005-05-26 19:43:00,0.71105,0.71127,0.71101,0.71114,70800000.0
2005-05-26 19:44:00,0.71142,0.71148,0.71086,0.711,163699999.0
2005-05-26 19:45:00,0.7109,0.71136,0.7109,0.71103,122200002.0
2005-05-26 19:46:00,0.71096,0.71138,0.71086,0.7111,149099998.0
2005-05-26 19:47:00,0.7112,0.71145,0.71106,0.71106,129599998.0
2005-05-26 19:48:00,0.71113,0.71137,0.71096,0.71108,70900000.0
2005-05-26 19:49:00,0.7109,0.7115,0.71079,0.7115,140600002.0
2005-05-26 19:50:00,0.71145,0.71145,0.71051,0.71068,197999999.0
2005-05-26 19:51:00,0.71084,0.71115,0.71057,0.71076,224700001.0
2005-05-26 19:52:00,0.71078,0.71084,0.71047,0.7106,140699999.0
2005-05-26 19:53:00,0.71064,0.71095,0.71053,0.71094,149699999.0
2005-05-26 19:54:00,0.71104,0.71117,0.71064,0.71097,143200000.0
2005-05-26 19:55:00,0.7109,0.71099,0.71054,0.71099,275599998.0
2005-05-26 19:56:00,0.71101,0.71105,0.71059,0.71098,278800001.0
2005-05-26 19:57:00,0.71097,0.71103,0.71058,0.71103,139300000.0
2005-05-26 19:58:00,0.71098,0.71105,0.71075,0.711,179499997.0
2005-05-26 19:59:00,0.71092,0.71099,0.7104,0.7104,141300000.0
2005-05-26 20:00:00,0.71047,0.71098,0.71047,0.71069,384700001.0
2005-05-26 20:01:00,0.71076,0.71104,0.71076,0.711,198800001.0
2005-05-26 20:02:00,0.71092,0.711,0.71077,0.71087,120300000.0
2005-05-26 20:03:00,0.71095,0.71096,0.71052,0.71095,179699998.0
2005-05-26 20:04:00,0.71073,0.71096,0.71063,0.71096,117700001.0
2005-05-26 20:05:00,0.71097,0.71105,0.71057,0.71105,251300002.0
2005-05-26 20:06:00,0.71108,0.71119,0.7108,0.71091,282500000.0
2005-05-26 20:07:00,0.71092,0.711,0.71066,0.71066,64700001.0
2005-05-26 20:08:00,0.71082,0.71102,0.71072,0.71072,74700000.0
2005-05-26 20:09:00,0.7108,0.71098,0.71064,0.71077,185700001.0
2005-05-26 20:10:00,0.7107,0.71105,0.7107,0.71105,139900001.0
2005-05-26 20:11:00,0.71104,0.71104,0.71065,0.71087,74900001.0
2005-05-26 20:12:00,0.7108,0.71096,0.71063,0.71096,101499999.0
2005-05-26 20:13:00,0.7111,0.7111,0.71041,0.71068,115100002.0
2005-05-26 20:14:00,0.71074,0.71107,0.71039,0.71107,194200001.0
2005-05-26 20:15:00,0.71085,0.71099,0.71051,0.71051,95600000.0
2005-05-26 20:16:00,0.71046,0.711,0.71046,0.71075,480699998.0
2005-05-26 20:17:00,0.71061,0.71096,0.71045,0.71045,179900000.0
2005-05-26 20:18:00,0.71043,0.71097,0.71043,0.71076,135799998.0
2005-05-26 20:19:00,0.71079,0.71095,0.71067,0.71094,110200000.0
2005-05-26 20:20:00,0.71114,0.71114,0.71056,0.71065,103800001.0
2005-05-26 20:21:00,0.7106,0.71108,0.71047,0.71083,128900003.0
2005-05-26 20:22:00,0.7107,0.71098,0.71055,0.7106,170900001.0
2005-05-26 20:23:00,0.71053,0.71113,0.7105,0.711,133100000.0
2005-05-26 20:24:00,0.71053,0.71108,0.71022,0.71087,207100000.0
2005-05-26 20:25:00,0.71097,0.71108,0.71053,0.71053,112599999.0
2005-05-26 20:26:00,0.71064,0.71112,0.71064,0.71084,104900000.0
2005-05-26 20:27:00,0.71085,0.71125,0.71076,0.71125,104200001.0
2005-05-26 20:28:00,0.71115,0.71115,0.71068,0.71075,94500000.0
2005-05-26 20:29:00,0.71072,0.71125,0.71062,0.71089,299499996.0
2005-05-26 20:30:00,0.71106,0.71117,0.71038,0.71076,300799999.0
2005-05-26 20:31:00,0.71076,0.71105,0.71047,0.71056,264600001.0
2005-05-26 20:32:00,0.7104,0.71098,0.7104,0.7106,131700002.0
2005-05-26 20:33:00,0.71062,0.71113,0.71048,0.71059,184400001.0
2005-05-26 20:34:00,0.71054,0.71098,0.71054,0.71087,139399998.0
2005-05-26 20:35:00,0.71068,0.71097,0.71055,0.71069,68499999.0
2005-05-26 20:36:00,0.71071,0.7112,0.71045,0.71103,192499998.0
2005-05-26 20:37:00,0.71108,0.71108,0.71043,0.71047,283100002.0
2005-05-26 20:38:00,0.71051,0.71107,0.71051,0.71106,210000002.0
2005-05-26 20:39:00,0.71104,0.71112,0.71071,0.71112,80699999.0
2005-05-26 20:40:00,0.71114,0.71114,0.71083,0.71103,258199999.0
2005-05-26 20:41:00,0.71094,0.7111,0.71067,0.7111,129100001.0
2005-05-26 20:42:00,0.71111,0.71111,0.71075,0.71079,97500000.0
2005-05-26 20:43:00,0.71086,0.711,0.71085,0.71085,124699998.0
2005-05-26 20:44:00,0.71083,0.71108,0.71073,0.71108,147600001.0
2005-05-26 20:45:00,0.71112,0.71112,0.71043,0.71058,49100000.0
2005-05-26 20:46:00,0.71046,0.71081,0.71027,0.71042,93900001.0
2005-05-26 20:47:00,0.71028,0.7107,0.71028,0.71045,72500000.0
2005-05-26 20:48:00,0.7104,0.71066,0.71007,0.71015,76500000.0
2005-05-26 20:49:00,0.7104,0.71066,0.71014,0.71032,105299999.0
2005-05-26 20:50:00,0.71042,0.71061,0.71012,0.71044,167900002.0
2005-05-26 20:51:00,0.71013,0.71047,0.71003,0.71022,54400001.0
2005-05-26 20:52:00,0.71051,0.7108,0.71041,0.7106,91900000.0
2005-05-26 20:53:00,0.71073,0.71073,0.71026,0.71045,301699997.0
2005-05-26 20:54:00,0.71053,0.71103,0.7105,0.71069,266399999.0
2005-05-26 20:55:00,0.7107,0.71085,0.71036,0.71045,143599998.0
2005-05-26 20:56:00,0.7106,0.71084,0.71024,0.71048,168999995.0
2005-05-26 20:57:00,0.71025,0.71073,0.71015,0.71044,107300000.0
2005-05-26 20:58:00,0.71054,0.71089,0.71041,0.71084,303700003.0
2005-05-26 20:59:00,0.71066,0.71114,0.71037,0.71075,267700002.0
2005-05-26 21:00:00,0.71054,0.71075,0.71018,0.71065,225900002.0
2005-05-26 21:01:00,0.71059,0.71105,0.71048,0.71058,180299998.0
2005-05-26 21:02:00,0.71062,0.71085,0.7103,0.71049,91500000.0
2005-05-26 21:03:00,0.71079,0.71095,0.71044,0.71062,106500002.0
2005-05-26 21:04:00,0.71045,0.71088,0.71045,0.71062,102000002.0
2005-05-26 21:05:00,0.7107,0.71079,0.71043,0.71062,111800001.0
2005-05-26 21:06:00,0.71063,0.71128,0.71058,0.71092,167299998.0
2005-05-26 21:07:00,0.71086,0.71128,0.71078,0.71105,148600000.0
2005-05-26 21:08:00,0.71093,0.71118,0.71062,0.71087,195400002.0
2005-05-26 21:09:00,0.71074,0.71124,0.71058,0.71076,116200000.0
2005-05-26 21:10:00,0.71075,0.71133,0.71075,0.7113,191499999.0
2005-05-26 21:11:00,0.71127,0.71131,0.71041,0.71055,67799999.0
2005-05-26 21:12:00,0.71027,0.71051,0.71002,0.71035,112500001.0
2005-05-26 21:13:00,0.71042,0.71045,0.70969,0.70973,69300000.0
2005-05-26 21:14:00,0.71009,0.71019,0.70962,0.70987,171000000.0
2005-05-26 21:15:00,0.7099,0.71015,0.70965,0.70988,280099998.0
2005-05-26 21:16:00,0.70984,0.71018,0.70954,0.70983,168500000.0
2005-05-26 21:17:00,0.70979,0.70994,0.70887,0.70922,174300001.0
2005-05-26 21:18:00,0.70924,0.70934,0.70875,0.70923,234400002.0
2005-05-26 21:19:00,0.70907,0.70941,0.70884,0.70918,157899997.0
2005-05-26 21:20:00,0.70932,0.70937,0.70879,0.7089,267300000.0
2005-05-26 21:21:00,0.70909,0.70921,0.70871,0.70882,72100000.0
2005-05-26 21:22:00,0.70901,0.70919,0.70886,0.70893,131100000.0
2005-05-26 21:23:00,0.70874,0.70908,0.70849,0.70872,196499999.0
2005-05-26 21:24:00,0.7088,0.70899,0.70867,0.70889,93600000.0
2005-05-26 21:25:00,0.70847,0.70878,0.7083,0.70864,168300000.0
2005-05-26 21:26:00,0.70834,0.70889,0.70834,0.70857,176599996.0
2005-05-26 21:27:00,0.70845,0.70901,0.70845,0.70862,91500000.0
2005-05-26 21:28:00,0.70866,0.70886,0.70851,0.70851,104100001.0
2005-05-26 21:29:00,0.70843,0.70899,0.70837,0.70856,231399997.0
2005-05-26 21:30:00,0.7087,0.70902,0.70841,0.70883,242500002.0
2005-05-26 21:31:00,0.70911,0.70911,0.70846,0.70856,86300000.0
2005-05-26 21:32:00,0.70858,0.70866,0.70828,0.70838,70900001.0
2005-05-26 21:33:00,0.70843,0.70875,0.70825,0.70875,80400000.0
2005-05-26 21:34:00,0.70872,0.7088,0.70828,0.70833,78199999.0
2005-05-26 21:35:00,0.70831,0.70882,0.70831,0.70838,212600000.0
2005-05-26 21:36:00,0.70844,0.70901,0.70844,0.70857,246600001.0
2005-05-26 21:37:00,0.70858,0.70896,0.70848,0.70881,132300000.0
2005-05-26 21:38:00,0.70871,0.70885,0.70848,0.70867,93200001.0
2005-05-26 21:39:00,0.70851,0.70879,0.70835,0.70859,125800001.0
2005-05-26 21:40:00,0.70857,0.70883,0.70833,0.70833,203800001.0
2005-05-26 21:41:00,0.70829,0.70892,0.70829,0.70848,181099997.0
2005-05-26 21:42:00,0.70835,0.70872,0.70827,0.70858,63300000.0
2005-05-26 21:43:00,0.70841,0.70858,0.70828,0.70848,116799998.0
2005-05-26 21:44:00,0.7084,0.7087,0.70816,0.70825,87900000.0
2005-05-26 21:45:00,0.70803,0.70844,0.70794,0.70817,70900001.0
2005-05-26 21:46:00,0.70794,0.70828,0.70794,0.70804,109500001.0
2005-05-26 21:47:00,0.70806,0.70825,0.70806,0.70825,124400001.0
2005-05-26 21:48:00,0.70839,0.70843,0.70805,0.70805,108100000.0
2005-05-26 21:49:00,0.70805,0.70853,0.70805,0.70843,75900000.0
2005-05-26 21:50:00,0.70836,0.70863,0.7082,0.7086,127000000.0
2005-05-26 21:51:00,0.7085,0.70856,0.70798,0.70798,112000000.0
2005-05-26 21:52:00,0.70807,0.7087,0.70807,0.70842,139300000.0
2005-05-26 21:53:00,0.70802,0.70862,0.70802,0.70843,88599998.0
2005-05-26 21:54:00,0.70851,0.70887,0.70832,0.70887,108400002.0
2005-05-26 21:55:00,0.70902,0.70912,0.70839,0.70839,88500000.0
2005-05-26 21:56:00,0.70861,0.70877,0.7084,0.7085,91800000.0
2005-05-26 21:57:00,0.70879,0.70897,0.70841,0.70854,205600001.0
2005-05-26 21:58:00,0.70865,0.7088,0.70845,0.70873,171599998.0
2005-05-26 21:59:00,0.7088,0.70895,0.7084,0.70849,127199999.0
2005-05-26 22:00:00,0.70869,0.70874,0.70829,0.70838,158499998.0
2005-05-26 22:01:00,0.70858,0.70869,0.70839,0.7085,96300001.0
2005-05-26 22:02:00,0.7085,0.70882,0.70844,0.70867,105999999.0
2005-05-26 22:03:00,0.70858,0.70909,0.70849,0.70889,97200001.0
2005-05-26 22:04:00,0.7083,0.70883,0.70822,0.70859,131300000.0
2005-05-26 22:05:00,0.70852,0.70881,0.70842,0.70854,150200000.0
2005-05-26 22:06:00,0.70845,0.70872,0.7083,0.70834,140699999.0
2005-05-26 22:07:00,0.70828,0.7088,0.70823,0.70823,140699997.0
2005-05-26 22:08:00,0.70818,0.70877,0.70818,0.7087,72900000.0
2005-05-26 22:09:00,0.70854,0.70864,0.70842,0.7086,92500000.0
2005-05-26 22:10:00,0.70842,0.70876,0.70835,0.70875,117800001.0
2005-05-26 22:11:00,0.70845,0.70901,0.70845,0.70863,117799999.0
2005-05-26 22:12:00,0.70833,0.70888,0.70828,0.70849,153599999.0
2005-05-26 22:13:00,0.70861,0.70868,0.70833,0.70848,75600001.0
2005-05-26 22:14:00,0.70837,0.70871,0.7082,0.70871,106200002.0
2005-05-26 22:15:00,0.70849,0.70877,0.70833,0.70848,130100000.0
2005-05-26 22:16:00,0.70843,0.70886,0.70822,0.70886,150400003.0
2005-05-26 22:17:00,0.7088,0.70884,0.70836,0.70862,124599999.0
2005-05-26 22:18:00,0.70868,0.70885,0.70817,0.70827,184399999.0
2005-05-26 22:19:00,0.70835,0.7089,0.70825,0.70864,141100001.0
2005-05-26 22:20:00,0.70875,0.70885,0.70836,0.70836,105800001.0
2005-05-26 22:21:00,0.7085,0.70887,0.7085,0.70885,106900000.0
2005-05-26 22:22:00,0.70877,0.70877,0.70823,0.70823,97500001.0
2005-05-26 22:23:00,0.70808,0.70869,0.70808,0.70832,110100000.0
2005-05-26 22:24:00,0.70818,0.70866,0.70814,0.70837,176800001.0
2005-05-26 22:25:00,0.70823,0.70878,0.70814,0.70859,168099996.0
2005-05-26 22:26:00,0.70852,0.70881,0.70846,0.70856,122700001.0
2005-05-26 22:27:00,0.70859,0.70875,0.70841,0.70858,76800000.0
2005-05-26 22:28:00,0.70836,0.70884,0.70836,0.70878,116999999.0
2005-05-26 22:29:00,0.7087,0.7087,0.70829,0.70829,61200000.0
2005-05-26 22:30:00,0.70856,0.70858,0.70804,0.70847,193999999.0
2005-05-26 22:31:00,0.7084,0.70884,0.70823,0.70871,76800000.0
2005-05-26 22:32:00,0.70876,0.70885,0.70864,0.70885,63900000.0
2005-05-26 22:33:00,0.70874,0.70874,0.70821,0.70867,145699998.0
2005-05-26 22:34:00,0.70831,0.70858,0.70818,0.70844,223700004.0
2005-05-26 22:35:00,0.70834,0.70874,0.70824,0.7086,209300005.0
2005-05-26 22:36:00,0.70835,0.70859,0.70815,0.70859,159999996.0
2005-05-26 22:37:00,0.70864,0.70866,0.7082,0.70828,94500000.0
2005-05-26 22:38:00,0.70806,0.70853,0.70787,0.70839,149400000.0
2005-05-26 22:39:00,0.70833,0.7088,0.70832,0.70842,135499999.0
2005-05-26 22:40:00,0.70832,0.70873,0.70827,0.70873,114500000.0
2005-05-26 22:41:00,0.70876,0.70887,0.70851,0.7087,69900000.0
2005-05-26 22:42:00,0.70866,0.70871,0.7084,0.7084,105600000.0
2005-05-26 22:43:00,0.70849,0.70883,0.70804,0.7082,194500001.0
2005-05-26 22:44:00,0.70832,0.70882,0.70832,0.7085,143799999.0
2005-05-26 22:45:00,0.70824,0.70854,0.70809,0.70838,183599999.0
2005-05-26 22:46:00,0.70829,0.70877,0.70795,0.70868,241699999.0
2005-05-26 22:47:00,0.70846,0.7089,0.70836,0.70878,131199999.0
2005-05-26 22:48:00,0.70881,0.70954,0.70874,0.7091,203599999.0
2005-05-26 22:49:00,0.70903,0.70917,0.70885,0.70889,89900000.0
2005-05-26 22:50:00,0.70879,0.70931,0.70846,0.70858,278000002.0
2005-05-26 22:51:00,0.70888,0.7091,0.70844,0.70887,212000000.0
2005-05-26 22:52:00,0.70876,0.70901,0.70862,0.70867,121199999.0
2005-05-26 22:53:00,0.70876,0.70946,0.70876,0.70946,123499999.0
2005-05-26 22:54:00,0.70939,0.70939,0.70865,0.70865,88199998.0
2005-05-26 22:55:00,0.70917,0.70917,0.70879,0.70879,115000001.0
2005-05-26 22:56:00,0.70886,0.70927,0.70867,0.70927,96700000.0
2005-05-26 22:57:00,0.70931,0.70931,0.70875,0.70911,91500001.0
2005-05-26 22:58:00,0.70906,0.70914,0.70853,0.70854,95000000.0
2005-05-26 22:59:00,0.70845,0.70891,0.70845,0.70852,155300000.0
2005-05-26 23:00:00,0.70874,0.70904,0.70874,0.70881,126299999.0
2005-05-26 23:01:00,0.70876,0.70924,0.70874,0.70906,118800000.0
2005-05-26 23:02:00,0.70909,0.70914,0.70872,0.70892,117599999.0
2005-05-26 23:03:00,0.70917,0.70925,0.70884,0.70896,70000002.0
2005-05-26 23:04:00,0.7092,0.70929,0.70889,0.7091,141100003.0
2005-05-26 23:05:00,0.70894,0.70916,0.70853,0.70892,145300001.0
2005-05-26 23:06:00,0.70916,0.70921,0.70864,0.70875,125700000.0
2005-05-26 23:07:00,0.70907,0.70919,0.7089,0.7089,118400000.0
2005-05-26 23:08:00,0.70896,0.70942,0.70896,0.709,104100000.0
2005-05-26 23:09:00,0.70871,0.70906,0.70863,0.70873,78199999.0
2005-05-26 23:10:00,0.70879,0.70892,0.70856,0.70879,188700001.0
2005-05-26 23:11:00,0.70899,0.709,0.70863,0.70878,106599999.0
2005-05-26 23:12:00,0.70874,0.70894,0.70865,0.70877,176199998.0
2005-05-26 23:13:00,0.70884,0.70889,0.70856,0.70869,120700000.0
2005-05-26 23:14:00,0.70863,0.70893,0.70846,0.70875,74099999.0
2005-05-26 23:15:00,0.70878,0.70889,0.70862,0.70862,93900000.0
2005-05-26 23:16:00,0.70864,0.70889,0.70852,0.70889,41400000.0
2005-05-26 23:17:00,0.70891,0.70891,0.70832,0.70836,64199999.0
2005-05-26 23:18:00,0.70865,0.70883,0.70862,0.70878,139400002.0
2005-05-26 23:19:00,0.70877,0.70918,0.70871,0.70895,134400000.0
2005-05-26 23:20:00,0.70908,0.70908,0.70888,0.70896,89300000.0
2005-05-26 23:21:00,0.70899,0.70917,0.70877,0.70893,111199999.0
2005-05-26 23:22:00,0.709,0.70908,0.7085,0.70855,74700000.0
2005-05-26 23:23:00,0.70857,0.70882,0.70844,0.7086,93100001.0
2005-05-26 23:24:00,0.70849,0.70895,0.70837,0.70875,99000000.0
2005-05-26 23:25:00,0.70887,0.70891,0.7084,0.7089,150400001.0
2005-05-26 23:26:00,0.70871,0.70896,0.70855,0.70859,110100001.0
2005-05-26 23:27:00,0.7086,0.70879,0.70846,0.70847,121900000.0
2005-05-26 23:28:00,0.70884,0.70914,0.70871,0.7088,136300000.0
2005-05-26 23:29:00,0.70895,0.70907,0.70883,0.70883,98499999.0
2005-05-26 23:30:00,0.70875,0.70897,0.70875,0.70894,114300002.0
2005-05-26 23:31:00,0.70885,0.7091,0.70879,0.70895,86100001.0
2005-05-26 23:32:00,0.70881,0.70915,0.70872,0.70915,151299999.0
2005-05-26 23:33:00,0.70904,0.70914,0.70867,0.70867,130700001.0
2005-05-26 23:34:00,0.7088,0.70914,0.7088,0.7091,71699999.0
2005-05-26 23:35:00,0.70868,0.709,0.70864,0.70875,88400000.0
2005-05-26 23:36:00,0.7084,0.70898,0.7084,0.70898,120699998.0
2005-05-26 23:37:00,0.70862,0.70892,0.70862,0.70876,149800003.0
2005-05-26 23:38:00,0.7087,0.709,0.7087,0.709,89600000.0
2005-05-26 23:39:00,0.70897,0.70898,0.70865,0.7088,103000000.0
2005-05-26 23:40:00,0.70863,0.70911,0.70861,0.70903,164000001.0
2005-05-26 23:41:00,0.70879,0.70895,0.70853,0.70866,143099998.0
2005-05-26 23:42:00,0.70875,0.70893,0.70853,0.70853,88400000.0
2005-05-26 23:43:00,0.70872,0.70908,0.70872,0.70898,114200000.0
2005-05-26 23:44:00,0.70876,0.70913,0.70865,0.70905,84500000.0
2005-05-26 23:45:00,0.70909,0.70909,0.70884,0.70898,105700000.0
2005-05-26 23:46:00,0.70884,0.7091,0.70862,0.70868,133699998.0
2005-05-26 23:47:00,0.70888,0.70898,0.70863,0.70898,88200000.0
2005-05-26 23:48:00,0.70869,0.70886,0.70856,0.70886,75600000.0
2005-05-26 23:49:00,0.70882,0.70889,0.70846,0.70846,102000000.0
2005-05-26 23:50:00,0.70847,0.70888,0.70843,0.70858,141899999.0
2005-05-26 23:51:00,0.70848,0.70892,0.70848,0.70869,118499999.0
2005-05-26 23:52:00,0.70875,0.70909,0.70853,0.70853,146799998.0
2005-05-26 23:53:00,0.70853,0.70915,0.70853,0.70885,130000000.0
2005-05-26 23:54:00,0.7087,0.70903,0.70861,0.70879,96400001.0
2005-05-26 23:55:00,0.70887,0.70903,0.70868,0.70868,123100000.0
2005-05-26 23:56:00,0.70887,0.70896,0.70859,0.70864,170500001.0
2005-05-26 23:57:00,0.70864,0.70886,0.70858,0.70886,145899997.0
2005-05-26 23:58:00,0.70897,0.70899,0.70859,0.70878,98100000.0
2005-05-26 23:59:00,0.7085,0.7091,0.70843,0.7087,226700001.0
2005-05-27 00:00:00,0.70872,0.70896,0.70854,0.70879,174599999.0
2005-05-27 00:01:00,0.70897,0.70905,0.70863,0.70863,114199998.0
2005-05-27 00:02:00,0.70858,0.70904,0.70857,0.70896,86200001.0
2005-05-27 00:03:00,0.70901,0.70918,0.70892,0.70912,158899998.0
2005-05-27 00:04:00,0.70896,0.70919,0.70875,0.70915,109800000.0
2005-05-27 00:05:00,0.70903,0.70913,0.70867,0.70867,87700000.0
2005-05-27 00:06:00,0.70881,0.7091,0.70881,0.70899,67200000.0
2005-05-27 00:07:00,0.70868,0.70903,0.70858,0.70867,114899999.0
2005-05-27 00:08:00,0.70846,0.70888,0.70846,0.70881,74199999.0
2005-05-27 00:09:00,0.70877,0.70892,0.70872,0.70888,116500002.0
2005-05-27 00:10:00,0.70837,0.70873,0.70837,0.70865,91700001.0
2005-05-27 00:11:00,0.7086,0.7088,0.70849,0.7086,207299997.0
2005-05-27 00:12:00,0.70872,0.70878,0.7085,0.7085,143000000.0
2005-05-27 00:13:00,0.70857,0.70887,0.70856,0.70874,195399998.0
2005-05-27 00:14:00,0.70864,0.70893,0.70862,0.70874,83900000.0
2005-05-27 00:15:00,0.70875,0.7089,0.70848,0.70848,95200000.0
2005-05-27 00:16:00,0.70846,0.70897,0.70846,0.7089,72300000.0
2005-05-27 00:17:00,0.70893,0.70903,0.7085,0.70852,96800000.0
2005-05-27 00:18:00,0.70846,0.70893,0.70846,0.70856,140500000.0
2005-05-27 00:19:00,0.70849,0.70893,0.70849,0.70869,100499999.0
2005-05-27 00:20:00,0.70857,0.70882,0.70853,0.70871,126600001.0
2005-05-27 00:21:00,0.7088,0.70898,0.70859,0.70859,132300000.0
2005-05-27 00:22:00,0.7086,0.70905,0.7086,0.70889,85999999.0
2005-05-27 00:23:00,0.70891,0.70893,0.70852,0.70852,75699999.0
2005-05-27 00:24:00,0.7086,0.70866,0.7084,0.70843,119799999.0
2005-05-27 00:25:00,0.70862,0.70873,0.70832,0.70832,137300001.0
2005-05-27 00:26:00,0.70846,0.70886,0.70846,0.70886,74100001.0
2005-05-27 00:27:00,0.70882,0.70897,0.70865,0.70897,117600002.0
2005-05-27 00:28:00,0.70891,0.70899,0.70871,0.70871,128099998.0
2005-05-27 00:29:00,0.70882,0.70897,0.70853,0.70863,71800000.0
2005-05-27 00:30:00,0.70856,0.7089,0.70849,0.70849,87900000.0
2005-05-27 00:31:00,0.7087,0.70881,0.7086,0.7088,74699999.0
2005-05-27 00:32:00,0.70887,0.70887,0.70827,0.70827,153099998.0
2005-05-27 00:33:00,0.70815,0.70843,0.70809,0.70821,70800000.0
2005-05-27 00:34:00,0.70831,0.70849,0.7082,0.70848,60500000.0
2005-05-27 00:35:00,0.70846,0.70857,0.70803,0.70812,115900000.0
2005-05-27 00:36:00,0.70825,0.70862,0.70825,0.70832,129600001.0
2005-05-27 00:37:00,0.70835,0.70846,0.70809,0.70829,107399999.0
2005-05-27 00:38:00,0.7084,0.70858,0.70827,0.70841,80300000.0
2005-05-27 00:39:00,0.70855,0.70873,0.70824,0.70825,196899999.0
2005-05-27 00:40:00,0.70819,0.70867,0.70819,0.70863,116000000.0
2005-05-27 00:41:00,0.70868,0.70868,0.70828,0.70848,94800001.0
2005-05-27 00:42:00,0.70861,0.70869,0.70845,0.70854,93200000.0
2005-05-27 00:43:00,0.70856,0.70863,0.70842,0.70842,89300000.0
2005-05-27 00:44:00,0.70824,0.70858,0.70824,0.7084,89099998.0
2005-05-27 00:45:00,0.70834,0.70873,0.70834,0.70852,66500000.0
2005-05-27 00:46:00,0.70838,0.70876,0.70837,0.70861,135500000.0
2005-05-27 00:47:00,0.7085,0.70869,0.70845,0.70847,119800000.0
2005-05-27 00:48:00,0.70867,0.70885,0.70852,0.70869,139700000.0
2005-05-27 00:49:00,0.7086,0.7086,0.70815,0.70839,99799999.0
2005-05-27 00:50:00,0.70839,0.70894,0.70838,0.70894,83300000.0
2005-05-27 00:51:00,0.70875,0.70875,0.7081,0.7081,81300000.0
2005-05-27 00:52:00,0.70842,0.70896,0.70842,0.70868,97100001.0
2005-05-27 00:53:00,0.70872,0.70887,0.70848,0.70865,147600000.0
2005-05-27 00:54:00,0.70892,0.70901,0.70854,0.70869,179200002.0
2005-05-27 00:55:00,0.70877,0.70884,0.70815,0.70874,109699999.0
2005-05-27 00:56:00,0.70891,0.70925,0.70872,0.70925,81799998.0
2005-05-27 00:57:00,0.70888,0.70888,0.70808,0.70809,69799999.0
2005-05-27 00:58:00,0.70848,0.70886,0.70823,0.70886,87900001.0
2005-05-27 00:59:00,0.70881,0.70922,0.70845,0.70845,166500000.0
2005-05-27 01:00:00,0.7083,0.70909,0.70812,0.70903,188900002.0
2005-05-27 01:01:00,0.70894,0.70903,0.70851,0.70857,74300000.0
2005-05-27 01:02:00,0.70877,0.70885,0.70854,0.7086,94899999.0
2005-05-27 01:03:00,0.70872,0.70886,0.70849,0.70863,71000001.0
2005-05-27 01:04:00,0.70839,0.70889,0.70835,0.70875,80499999.0
2005-05-27 01:05:00,0.70862,0.70889,0.70852,0.70864,110499998.0
2005-05-27 01:06:00,0.70855,0.70906,0.70855,0.70895,114700000.0
2005-05-27 01:07:00,0.70887,0.70905,0.70876,0.70877,130600001.0
2005-05-27 01:08:00,0.70894,0.709,0.70871,0.70875,152400000.0
2005-05-27 01:09:00,0.70872,0.70913,0.7087,0.70887,162600001.0
2005-05-27 01:10:00,0.70904,0.70904,0.70869,0.70888,110400000.0
2005-05-27 01:11:00,0.70883,0.70914,0.70871,0.70875,143099999.0
2005-05-27 01:12:00,0.70861,0.70905,0.70851,0.70883,96400001.0
2005-05-27 01:13:00,0.70901,0.70918,0.70885,0.70918,106600000.0
2005-05-27 01:14:00,0.70919,0.70928,0.70901,0.70909,79000000.0
2005-05-27 01:15:00,0.7093,0.70943,0.70894,0.70925,111399999.0
2005-05-27 01:16:00,0.7089,0.70935,0.70885,0.70897,82399999.0
2005-05-27 01:17:00,0.7088,0.7092,0.7088,0.7092,111200002.0
2005-05-27 01:18:00,0.70923,0.70947,0.70904,0.70937,150099998.0
2005-05-27 01:19:00,0.70895,0.70908,0.7088,0.70902,86000001.0
2005-05-27 01:20:00,0.70894,0.70954,0.70894,0.7095,103100000.0
2005-05-27 01:21:00,0.70918,0.70946,0.70909,0.70927,93600001.0
2005-05-27 01:22:00,0.70932,0.70953,0.70925,0.70947,103600001.0
2005-05-27 01:23:00,0.7096,0.70967,0.70919,0.70952,86500000.0
2005-05-27 01:24:00,0.70924,0.70939,0.70896,0.70912,70400001.0
2005-05-27 01:25:00,0.70926,0.70929,0.709,0.70926,76100001.0
2005-05-27 01:26:00,0.70873,0.70927,0.70873,0.70923,121600001.0
2005-05-27 01:27:00,0.7091,0.70935,0.7089,0.70926,130099998.0
2005-05-27 01:28:00,0.70901,0.70944,0.70888,0.70944,156699997.0
2005-05-27 01:29:00,0.70938,0.70941,0.709,0.709,129900003.0
2005-05-27 01:30:00,0.70887,0.70942,0.70887,0.70922,110799999.0
2005-05-27 01:31:00,0.70951,0.70957,0.70915,0.7095,168000001.0
2005-05-27 01:32:00,0.70949,0.70949,0.70905,0.70916,101299999.0
2005-05-27 01:33:00,0.70911,0.70948,0.70911,0.70927,170299997.0
2005-05-27 01:34:00,0.7092,0.70941,0.7092,0.70932,113000000.0
2005-05-27 01:35:00,0.70961,0.70963,0.70906,0.70909,76300001.0
2005-05-27 01:36:00,0.70892,0.70929,0.70883,0.70901,102800001.0
2005-05-27 01:37:00,0.70907,0.70949,0.70904,0.70927,118099999.0
2005-05-27 01:38:00,0.70919,0.70941,0.70904,0.70923,89800000.0
2005-05-27 01:39:00,0.70925,0.70959,0.7092,0.70937,108000000.0
2005-05-27 01:40:00,0.70956,0.70956,0.70906,0.7092,122700000.0
2005-05-27 01:41:00,0.70949,0.70954,0.70908,0.70915,88800001.0
2005-05-27 01:42:00,0.70944,0.70959,0.70927,0.70944,72600001.0
2005-05-27 01:43:00,0.70932,0.70952,0.70924,0.70932,78700000.0
2005-05-27 01:44:00,0.70962,0.70968,0.70911,0.70938,122700001.0
2005-05-27 01:45:00,0.70956,0.70958,0.70924,0.70929,111100000.0
2005-05-27 01:46:00,0.70946,0.70946,0.70914,0.7093,88600000.0
2005-05-27 01:47:00,0.70911,0.70947,0.70911,0.7093,194099999.0
2005-05-27 01:48:00,0.7095,0.70959,0.70914,0.70939,154400002.0
2005-05-27 01:49:00,0.70941,0.70981,0.70941,0.70978,110700002.0
2005-05-27 01:50:00,0.70971,0.70971,0.70906,0.70918,112000001.0
2005-05-27 01:51:00,0.70921,0.70939,0.70921,0.70938,184999998.0
2005-05-27 01:52:00,0.70916,0.70946,0.70916,0.70944,144200003.0
2005-05-27 01:53:00,0.70945,0.70953,0.70938,0.70949,89000000.0
2005-05-27 01:54:00,0.70954,0.70963,0.70924,0.70948,122300002.0
2005-05-27 01:55:00,0.70948,0.70966,0.7093,0.70955,142499999.0
2005-05-27 01:56:00,0.70932,0.70951,0.70931,0.70941,104399999.0
2005-05-27 01:57:00,0.70939,0.70962,0.70934,0.70934,116399999.0
2005-05-27 01:58:00,0.70944,0.70962,0.70932,0.70946,151999998.0
2005-05-27 01:59:00,0.70949,0.70958,0.70927,0.70958,126400000.0
2005-05-27 02:00:00,0.70933,0.70969,0.70933,0.70943,62999999.0
2005-05-27 02:01:00,0.7094,0.70982,0.70937,0.70978,74300001.0
2005-05-27 02:02:00,0.70974,0.7099,0.70958,0.70971,134700001.0
2005-05-27 02:03:00,0.70946,0.71013,0.70946,0.70999,103899999.0
2005-05-27 02:04:00,0.71008,0.71023,0.70968,0.71023,146099998.0
2005-05-27 02:05:00,0.71013,0.71015,0.70979,0.70998,112699997.0
2005-05-27 02:06:00,0.70963,0.71024,0.70957,0.71024,100599999.0
2005-05-27 02:07:00,0.70974,0.70999,0.70968,0.70977,133599999.0
2005-05-27 02:08:00,0.70961,0.71028,0.70961,0.71028,59400000.0
2005-05-27 02:09:00,0.71025,0.71025,0.7099,0.71014,97300000.0
2005-05-27 02:10:00,0.7101,0.71027,0.70988,0.71027,55199999.0
2005-05-27 02:11:00,0.70994,0.71001,0.70976,0.70977,95300001.0
2005-05-27 02:12:00,0.70993,0.7102,0.70989,0.7102,67400000.0
2005-05-27 02:13:00,0.7102,0.71022,0.70972,0.70987,86399999.0
2005-05-27 02:14:00,0.70994,0.71031,0.70972,0.71031,113600000.0
2005-05-27 02:15:00,0.71012,0.71012,0.70966,0.70974,56700000.0
2005-05-27 02:16:00,0.71008,0.71017,0.70995,0.70995,122800000.0
2005-05-27 02:17:00,0.71015,0.71015,0.70986,0.70987,98799999.0
2005-05-27 02:18:00,0.70987,0.7103,0.70972,0.71015,102000001.0
2005-05-27 02:19:00,0.71018,0.71029,0.70985,0.71005,157600000.0
2005-05-27 02:20:00,0.71022,0.71031,0.70992,0.70996,80400000.0
2005-05-27 02:21:00,0.7099,0.71029,0.70981,0.71015,93799999.0
2005-05-27 02:22:00,0.71036,0.71044,0.70997,0.71044,119799998.0
2005-05-27 02:23:00,0.71025,0.71025,0.70983,0.70983,97700000.0
2005-05-27 02:24:00,0.70987,0.71008,0.70965,0.70965,92499999.0
2005-05-27 02:25:00,0.70978,0.71029,0.70967,0.71003,129200000.0
2005-05-27 02:26:00,0.7102,0.71033,0.70983,0.70998,113900001.0
2005-05-27 02:27:00,0.71012,0.7103,0.70994,0.71014,119699999.0
2005-05-27 02:28:00,0.71022,0.71035,0.71003,0.71017,124300000.0
2005-05-27 02:29:00,0.71032,0.71035,0.70994,0.71017,154299996.0
2005-05-27 02:30:00,0.7102,0.71041,0.71009,0.71034,98700000.0
2005-05-27 02:31:00,0.71042,0.71051,0.71002,0.71051,145100001.0
2005-05-27 02:32:00,0.71047,0.71047,0.70999,0.7102,124500003.0
2005-05-27 02:33:00,0.71002,0.71021,0.70976,0.71017,113299998.0
2005-05-27 02:34:00,0.71005,0.71029,0.71005,0.71022,124800001.0
2005-05-27 02:35:00,0.71023,0.71038,0.70985,0.70985,72600000.0
2005-05-27 02:36:00,0.70998,0.71021,0.70984,0.70991,73100000.0
2005-05-27 02:37:00,0.71014,0.71025,0.70998,0.70998,106700000.0
2005-05-27 02:38:00,0.71017,0.71033,0.7099,0.71033,130900002.0
2005-05-27 02:39:00,0.71041,0.71046,0.71007,0.71032,143300000.0
2005-05-27 02:40:00,0.71028,0.71028,0.70978,0.71011,129600001.0
2005-05-27 02:41:00,0.71001,0.71033,0.70993,0.71015,148300000.0
2005-05-27 02:42:00,0.71017,0.7103,0.70991,0.70994,136599998.0
2005-05-27 02:43:00,0.71011,0.7103,0.70995,0.71002,77100000.0
2005-05-27 02:44:00,0.71018,0.71023,0.70983,0.70988,105900000.0
2005-05-27 02:45:00,0.70978,0.71032,0.70978,0.71027,128600001.0
2005-05-27 02:46:00,0.71028,0.71045,0.71012,0.71012,79999999.0
2005-05-27 02:47:00,0.71007,0.71018,0.70978,0.71017,98600001.0
2005-05-27 02:48:00,0.71017,0.71029,0.70991,0.70995,100499998.0
2005-05-27 02:49:00,0.70996,0.71036,0.70996,0.71036,162100000.0
2005-05-27 02:50:00,0.71031,0.71036,0.71008,0.71036,160600000.0
2005-05-27 02:51:00,0.71051,0.71051,0.71003,0.71004,98999999.0
2005-05-27 02:52:00,0.70994,0.71046,0.70994,0.71027,124299999.0
2005-05-27 02:53:00,0.71045,0.71063,0.71011,0.7102,96499999.0
2005-05-27 02:54:00,0.7104,0.71071,0.71027,0.71037,129800001.0
2005-05-27 02:55:00,0.71047,0.7106,0.71008,0.7102,101200001.0
2005-05-27 02:56:00,0.71026,0.71053,0.7101,0.71038,61700001.0
2005-05-27 02:57:00,0.71009,0.71039,0.71007,0.71035,154799998.0
2005-05-27 02:58:00,0.71047,0.71059,0.71019,0.71025,87700000.0
2005-05-27 02:59:00,0.71049,0.71053,0.71013,0.71013,98400000.0
2005-05-27 03:00:00,0.71026,0.71044,0.71008,0.71008,61099998.0
2005-05-27 03:01:00,0.7101,0.71055,0.7101,0.71032,111599999.0
2005-05-27 03:02:00,0.71,0.71047,0.71,0.7104,71400001.0
2005-05-27 03:03:00,0.71045,0.71054,0.71035,0.71044,82400000.0
2005-05-27 03:04:00,0.71041,0.71051,0.71022,0.71028,126400000.0
2005-05-27 03:05:00,0.71015,0.71047,0.71005,0.71047,160900001.0
2005-05-27 03:06:00,0.71047,0.71055,0.71023,0.71024,86700000.0
2005-05-27 03:07:00,0.71026,0.71049,0.71005,0.71043,84400001.0
2005-05-27 03:08:00,0.71015,0.71063,0.71009,0.71054,131500000.0
2005-05-27 03:09:00,0.71062,0.71062,0.71019,0.71029,134300001.0
2005-05-27 03:10:00,0.71029,0.71054,0.71021,0.71038,49800001.0
2005-05-27 03:11:00,0.71064,0.71072,0.71026,0.71032,172299997.0
2005-05-27 03:12:00,0.71043,0.71047,0.71011,0.71044,115700002.0
2005-05-27 03:13:00,0.71036,0.71052,0.71022,0.71052,69199999.0
2005-05-27 03:14:00,0.71024,0.71048,0.71016,0.71035,123699999.0
2005-05-27 03:15:00,0.71045,0.71055,0.71013,0.71023,96800000.0
2005-05-27 03:16:00,0.7103,0.71054,0.71019,0.71054,57800000.0
2005-05-27 03:17:00,0.71061,0.71065,0.71013,0.71019,111400000.0
2005-05-27 03:18:00,0.71011,0.7105,0.71005,0.7103,110099997.0
2005-05-27 03:19:00,0.71003,0.71045,0.70995,0.71021,105099999.0
2005-05-27 03:20:00,0.71013,0.71048,0.71007,0.71045,130199999.0
2005-05-27 03:21:00,0.71053,0.71053,0.70996,0.71019,131500000.0
2005-05-27 03:22:00,0.71011,0.7102,0.71,0.71001,72200000.0
2005-05-27 03:23:00,0.70988,0.71036,0.70988,0.71036,66800000.0
2005-05-27 03:24:00,0.71057,0.71057,0.71001,0.71046,90300000.0
2005-05-27 03:25:00,0.71026,0.71037,0.71007,0.71008,103099999.0
2005-05-27 03:26:00,0.71023,0.71039,0.71009,0.71035,97300000.0
2005-05-27 03:27:00,0.71039,0.71049,0.71017,0.71048,172800000.0
2005-05-27 03:28:00,0.71033,0.71042,0.71019,0.71041,85400000.0
2005-05-27 03:29:00,0.71044,0.71068,0.71033,0.71057,168300001.0
2005-05-27 03:30:00,0.71037,0.71059,0.71029,0.71039,113700000.0
2005-05-27 03:31:00,0.71028,0.71069,0.71013,0.71069,79700000.0
2005-05-27 03:32:00,0.71053,0.71065,0.71029,0.71048,124699999.0
2005-05-27 03:33:00,0.71054,0.71085,0.7104,0.7104,130800000.0
2005-05-27 03:34:00,0.71061,0.71077,0.7103,0.71077,137100000.0
2005-05-27 03:35:00,0.71098,0.71098,0.71052,0.71065,79500000.0
2005-05-27 03:36:00,0.71065,0.71082,0.7103,0.71082,142999997.0
2005-05-27 03:37:00,0.71079,0.71079,0.71033,0.71046,107700000.0
2005-05-27 03:38:00,0.7105,0.71081,0.71035,0.71059,153900002.0
2005-05-27 03:39:00,0.71072,0.7109,0.71059,0.71067,86899999.0
2005-05-27 03:40:00,0.71058,0.71088,0.71054,0.71081,74300000.0
2005-05-27 03:41:00,0.71064,0.7109,0.71061,0.71067,112899999.0
2005-05-27 03:42:00,0.71053,0.7107,0.71025,0.71068,83499999.0
2005-05-27 03:43:00,0.7107,0.71082,0.71065,0.71065,76100000.0
2005-05-27 03:44:00,0.71074,0.71084,0.71031,0.71049,119700001.0
2005-05-27 03:45:00,0.71064,0.71085,0.71053,0.7107,102100001.0
2005-05-27 03:46:00,0.71074,0.71089,0.71039,0.71075,146199999.0
2005-05-27 03:47:00,0.71066,0.71077,0.71047,0.7106,125200000.0
2005-05-27 03:48:00,0.71065,0.71076,0.71044,0.71058,144299999.0
2005-05-27 03:49:00,0.7105,0.71065,0.71029,0.71043,119599999.0
2005-05-27 03:50:00,0.71064,0.71075,0.71036,0.71057,77299999.0
2005-05-27 03:51:00,0.7108,0.71095,0.71061,0.7107,69200000.0
2005-05-27 03:52:00,0.71068,0.71117,0.71068,0.71117,88400000.0
2005-05-27 03:53:00,0.7109,0.71124,0.71055,0.71055,132299999.0
2005-05-27 03:54:00,0.7106,0.71105,0.7106,0.71094,98499997.0
2005-05-27 03:55:00,0.71056,0.71094,0.71035,0.7109,74800000.0
2005-05-27 03:56:00,0.71064,0.71083,0.71032,0.71073,120100001.0
2005-05-27 03:57:00,0.71058,0.71096,0.71058,0.71091,120600000.0
2005-05-27 03:58:00,0.71081,0.71082,0.71045,0.71046,166500000.0
2005-05-27 03:59:00,0.71086,0.71117,0.7107,0.7108,95799999.0
2005-05-27 04:00:00,0.71066,0.71116,0.71056,0.71116,76800000.0
2005-05-27 04:01:00,0.71122,0.71122,0.71078,0.71107,77800001.0
2005-05-27 04:02:00,0.71115,0.7112,0.7108,0.7112,132899999.0
2005-05-27 04:03:00,0.71121,0.71121,0.71059,0.71063,141799999.0
2005-05-27 04:04:00,0.71067,0.71091,0.71056,0.7107,68400001.0
2005-05-27 04:05:00,0.71077,0.71101,0.71051,0.71058,113200001.0
2005-05-27 04:06:00,0.71077,0.71085,0.71047,0.71055,200599998.0
2005-05-27 04:07:00,0.71046,0.71083,0.71037,0.71072,121400001.0
2005-05-27 04:08:00,0.71086,0.71086,0.71031,0.71033,98100001.0
2005-05-27 04:09:00,0.71055,0.71074,0.71055,0.71066,106500000.0
2005-05-27 04:10:00,0.71046,0.7108,0.71039,0.71047,104800001.0
2005-05-27 04:11:00,0.71049,0.71065,0.71039,0.71041,94999999.0
2005-05-27 04:12:00,0.71056,0.71072,0.7105,0.71072,119200001.0
2005-05-27 04:13:00,0.71069,0.71075,0.71035,0.71035,116300000.0
2005-05-27 04:14:00,0.71053,0.7106,0.71,0.71,102899999.0
2005-05-27 04:15:00,0.71005,0.71055,0.71002,0.71047,99600001.0
2005-05-27 04:16:00,0.71054,0.71064,0.71018,0.71019,161600000.0
2005-05-27 04:17:00,0.7105,0.71062,0.71021,0.71059,120300001.0
2005-05-27 04:18:00,0.71079,0.71079,0.71039,0.71046,101800001.0
2005-05-27 04:19:00,0.71054,0.71066,0.71019,0.71019,95500000.0
2005-05-27 04:20:00,0.71018,0.71083,0.71014,0.7104,100300000.0
2005-05-27 04:21:00,0.71039,0.71059,0.71027,0.71028,110599999.0
2005-05-27 04:22:00,0.71027,0.71065,0.71027,0.71052,103600000.0
2005-05-27 04:23:00,0.71048,0.71067,0.71025,0.71055,145400000.0
2005-05-27 04:24:00,0.71045,0.71064,0.71028,0.71045,81300000.0
2005-05-27 04:25:00,0.71052,0.71063,0.71,0.71003,129399999.0
2005-05-27 04:26:00,0.70999,0.71055,0.70998,0.71055,78000000.0
2005-05-27 04:27:00,0.71056,0.71056,0.71014,0.71036,124800000.0
2005-05-27 04:28:00,0.71044,0.71054,0.71,0.71054,42800000.0
2005-05-27 04:29:00,0.71042,0.71052,0.71015,0.71022,90200000.0
2005-05-27 04:30:00,0.71003,0.71031,0.70995,0.71015,118300000.0
2005-05-27 04:31:00,0.71005,0.71079,0.71005,0.7107,98500002.0
2005-05-27 04:32:00,0.71067,0.71077,0.71031,0.71038,93200001.0
2005-05-27 04:33:00,0.71049,0.71065,0.71035,0.71035,98000000.0
2005-05-27 04:34:00,0.71042,0.7107,0.7102,0.7102,105300001.0
2005-05-27 04:35:00,0.71019,0.71034,0.71007,0.71019,81300000.0
2005-05-27 04:36:00,0.71039,0.71055,0.71018,0.71054,143200000.0
2005-05-27 04:37:00,0.71051,0.71083,0.71041,0.71077,67300000.0
2005-05-27 04:38:00,0.71047,0.71063,0.71031,0.71054,115800001.0
2005-05-27 04:39:00,0.71035,0.7107,0.71025,0.71048,114099999.0
2005-05-27 04:40:00,0.7104,0.71073,0.71036,0.71051,69499999.0
2005-05-27 04:41:00,0.71065,0.71096,0.71048,0.71096,108899999.0
2005-05-27 04:42:00,0.71092,0.71099,0.71037,0.71044,110400002.0
2005-05-27 04:43:00,0.71034,0.71076,0.71026,0.71051,114900000.0
2005-05-27 04:44:00,0.71043,0.71073,0.71035,0.71057,78700001.0
2005-05-27 04:45:00,0.71052,0.71095,0.71052,0.71095,108400001.0
2005-05-27 04:46:00,0.71096,0.71096,0.71057,0.71057,102900000.0
2005-05-27 04:47:00,0.71063,0.71086,0.71056,0.7106,89499998.0
2005-05-27 04:48:00,0.71042,0.71087,0.71041,0.71057,82200001.0
2005-05-27 04:49:00,0.71055,0.71081,0.71038,0.71069,86100000.0
2005-05-27 04:50:00,0.71087,0.71101,0.71069,0.71098,83799999.0
2005-05-27 04:51:00,0.71068,0.71082,0.71044,0.71052,125700000.0
2005-05-27 04:52:00,0.71072,0.71092,0.71052,0.71092,111099998.0
2005-05-27 04:53:00,0.71093,0.71099,0.71066,0.71088,141799999.0
2005-05-27 04:54:00,0.71109,0.71112,0.71052,0.71082,118500000.0
2005-05-27 04:55:00,0.711,0.71104,0.71048,0.71075,99400000.0
2005-05-27 04:56:00,0.7108,0.71104,0.71065,0.71078,100799998.0
2005-05-27 04:57:00,0.71053,0.71119,0.71044,0.71119,118399999.0
2005-05-27 04:58:00,0.71104,0.71104,0.71067,0.71071,109899997.0
2005-05-27 04:59:00,0.71094,0.711,0.71061,0.71073,142900000.0
2005-05-27 05:00:00,0.71064,0.71073,0.71035,0.71061,140199998.0
2005-05-27 05:01:00,0.71023,0.71071,0.71014,0.71067,95900001.0
2005-05-27 05:02:00,0.71079,0.71084,0.71031,0.71036,114999999.0
2005-05-27 05:03:00,0.71041,0.71076,0.71037,0.71058,73699999.0
2005-05-27 05:04:00,0.7105,0.71083,0.71032,0.71058,117899999.0
2005-05-27 05:05:00,0.71053,0.711,0.71042,0.71062,111400001.0
2005-05-27 05:06:00,0.71055,0.711,0.71055,0.711,78100000.0
2005-05-27 05:07:00,0.7108,0.7108,0.71014,0.71037,77599999.0
2005-05-27 05:08:00,0.71033,0.7107,0.71033,0.71049,69100001.0
2005-05-27 05:09:00,0.71043,0.71096,0.71043,0.71096,97900000.0
2005-05-27 05:10:00,0.71098,0.71098,0.71066,0.71087,53000001.0
2005-05-27 05:11:00,0.71049,0.71092,0.71043,0.71092,69900000.0
2005-05-27 05:12:00,0.71063,0.71083,0.71055,0.71082,92999999.0
2005-05-27 05:13:00,0.71084,0.71088,0.71036,0.71053,107799998.0
2005-05-27 05:14:00,0.71058,0.71089,0.71041,0.71088,134400002.0
2005-05-27 05:15:00,0.71084,0.71092,0.71052,0.71056,61000000.0
2005-05-27 05:16:00,0.71073,0.71087,0.71063,0.71068,93200000.0
2005-05-27 05:17:00,0.71075,0.71085,0.71031,0.71042,85399999.0
2005-05-27 05:18:00,0.71041,0.71071,0.71033,0.71071,59699998.0
2005-05-27 05:19:00,0.71092,0.71092,0.71065,0.71078,85999999.0
2005-05-27 05:20:00,0.71094,0.71094,0.71037,0.7105,113900000.0
2005-05-27 05:21:00,0.71079,0.71079,0.71018,0.71033,76399999.0
2005-05-27 05:22:00,0.71062,0.71065,0.71036,0.71052,103299998.0
2005-05-27 05:23:00,0.7106,0.71078,0.71032,0.71032,181700001.0
2005-05-27 05:24:00,0.7103,0.71079,0.71018,0.71079,97200000.0
2005-05-27 05:25:00,0.71008,0.7108,0.71008,0.71058,154899997.0
2005-05-27 05:26:00,0.71049,0.71062,0.71036,0.7106,81300000.0
2005-05-27 05:27:00,0.71055,0.71064,0.71038,0.71041,100500002.0
2005-05-27 05:28:00,0.71047,0.71062,0.71026,0.71057,124499999.0
2005-05-27 05:29:00,0.71037,0.71065,0.71024,0.71054,140300000.0
2005-05-27 05:30:00,0.71059,0.71063,0.71008,0.71009,76700001.0
2005-05-27 05:31:00,0.71001,0.71047,0.70998,0.7104,179599996.0
2005-05-27 05:32:00,0.71041,0.71046,0.70965,0.70979,88000000.0
2005-05-27 05:33:00,0.70996,0.71003,0.70947,0.70947,69600002.0
2005-05-27 05:34:00,0.70948,0.70983,0.70948,0.70976,72099999.0
2005-05-27 05:35:00,0.70969,0.71008,0.70961,0.71004,123100001.0
2005-05-27 05:36:00,0.70995,0.71017,0.70977,0.71017,98600000.0
2005-05-27 05:37:00,0.71022,0.71028,0.7097,0.70977,127200000.0
2005-05-27 05:38:00,0.70974,0.71,0.70968,0.71,81299999.0
2005-05-27 05:39:00,0.70996,0.71,0.70973,0.70973,196999998.0
2005-05-27 05:40:00,0.71,0.71007,0.70974,0.70974,105900003.0
2005-05-27 05:41:00,0.70971,0.71,0.70961,0.70977,126399998.0
2005-05-27 05:42:00,0.70985,0.7102,0.70985,0.71,96399998.0
2005-05-27 05:43:00,0.70987,0.71011,0.70981,0.70983,121000000.0
2005-05-27 05:44:00,0.70984,0.71001,0.70978,0.7099,92200000.0
2005-05-27 05:45:00,0.71,0.71011,0.70986,0.70997,166000004.0
2005-05-27 05:46:00,0.70992,0.71015,0.70974,0.71015,122799999.0
2005-05-27 05:47:00,0.71023,0.71025,0.70978,0.70998,113700001.0
2005-05-27 05:48:00,0.71007,0.71015,0.70983,0.71014,155900003.0
2005-05-27 05:49:00,0.71013,0.71013,0.70997,0.71003,101099998.0
2005-05-27 05:50:00,0.70987,0.71013,0.70985,0.70985,118000001.0
2005-05-27 05:51:00,0.7098,0.71012,0.70973,0.70973,161199998.0
2005-05-27 05:52:00,0.70963,0.71008,0.7096,0.70986,134700001.0
2005-05-27 05:53:00,0.70986,0.70992,0.70945,0.70974,164700000.0
2005-05-27 05:54:00,0.70962,0.70985,0.70952,0.7097,114199999.0
2005-05-27 05:55:00,0.70967,0.70983,0.70947,0.70954,58100000.0
2005-05-27 05:56:00,0.70945,0.70988,0.70944,0.70975,91899999.0
2005-05-27 05:57:00,0.70976,0.71,0.70963,0.70968,112399998.0
2005-05-27 05:58:00,0.7097,0.70998,0.70966,0.70997,132299998.0
2005-05-27 05:59:00,0.70972,0.70972,0.70908,0.70924,56300000.0
2005-05-27 06:00:00,0.70985,0.70992,0.7092,0.70953,186800000.0
2005-05-27 06:01:00,0.7097,0.7097,0.70921,0.70966,117599999.0
2005-05-27 06:02:00,0.70984,0.70989,0.70934,0.70956,105800000.0
2005-05-27 06:03:00,0.70947,0.70992,0.70947,0.70959,135600001.0
2005-05-27 06:04:00,0.70977,0.70985,0.70956,0.7098,105800000.0
2005-05-27 06:05:00,0.70983,0.70992,0.70964,0.70992,103899998.0
2005-05-27 06:06:00,0.70988,0.70993,0.70954,0.70971,122499998.0
2005-05-27 06:07:00,0.70987,0.70993,0.7096,0.70967,109300001.0
2005-05-27 06:08:00,0.70982,0.71006,0.70971,0.70974,63700000.0
2005-05-27 06:09:00,0.7098,0.71008,0.7098,0.70991,117600001.0
2005-05-27 06:10:00,0.70984,0.71014,0.70966,0.71012,68700000.0
2005-05-27 06:11:00,0.71017,0.71017,0.70966,0.70986,94900000.0
2005-05-27 06:12:00,0.71002,0.71006,0.70978,0.7099,106700000.0
2005-05-27 06:13:00,0.70986,0.71008,0.70979,0.71008,56200000.0
2005-05-27 06:14:00,0.71023,0.71028,0.70973,0.70988,79800000.0
2005-05-27 06:15:00,0.70979,0.7101,0.70973,0.70995,175900001.0
2005-05-27 06:16:00,0.70988,0.71008,0.70951,0.70995,78200000.0
2005-05-27 06:17:00,0.71005,0.7101,0.70984,0.70988,92400000.0
2005-05-27 06:18:00,0.71001,0.71003,0.70982,0.70988,110399998.0
2005-05-27 06:19:00,0.71017,0.71017,0.70983,0.71014,109800000.0
2005-05-27 06:20:00,0.71027,0.71038,0.70998,0.71015,122100000.0
2005-05-27 06:21:00,0.71015,0.71034,0.71002,0.71012,102800000.0
2005-05-27 06:22:00,0.71013,0.71046,0.71013,0.71027,156999998.0
2005-05-27 06:23:00,0.71018,0.71053,0.71017,0.71021,95799999.0
2005-05-27 06:24:00,0.71034,0.71042,0.71016,0.71033,83399997.0
2005-05-27 06:25:00,0.71039,0.7105,0.71027,0.71037,82900001.0
2005-05-27 06:26:00,0.71049,0.71058,0.71011,0.7102,83299999.0
2005-05-27 06:27:00,0.71043,0.71069,0.71026,0.71069,113000001.0
2005-05-27 06:28:00,0.71083,0.71089,0.7105,0.71053,105199999.0
2005-05-27 06:29:00,0.71054,0.71093,0.71049,0.7107,154600000.0
2005-05-27 06:30:00,0.7108,0.711,0.71077,0.71096,94199999.0
2005-05-27 06:31:00,0.71096,0.71105,0.71072,0.71082,95900000.0
2005-05-27 06:32:00,0.71077,0.71109,0.71077,0.71091,82900000.0
2005-05-27 06:33:00,0.71049,0.71095,0.71049,0.71095,117100002.0
2005-05-27 06:34:00,0.71085,0.711,0.71077,0.71099,112200001.0
2005-05-27 06:35:00,0.71087,0.71105,0.71074,0.71105,85900000.0
2005-05-27 06:36:00,0.71075,0.71075,0.71059,0.71074,81400000.0
2005-05-27 06:37:00,0.71038,0.71089,0.71038,0.71089,70300000.0
2005-05-27 06:38:00,0.71072,0.71084,0.71062,0.71083,71699999.0
2005-05-27 06:39:00,0.71048,0.711,0.71048,0.71085,75000001.0
2005-05-27 06:40:00,0.71052,0.71104,0.71052,0.71104,120300000.0
2005-05-27 06:41:00,0.71102,0.71122,0.71078,0.71083,108599999.0
2005-05-27 06:42:00,0.7107,0.71114,0.7107,0.71114,100100000.0
2005-05-27 06:43:00,0.71112,0.71112,0.71073,0.71098,94800000.0
2005-05-27 06:44:00,0.71094,0.71105,0.71087,0.71101,165300001.0
2005-05-27 06:45:00,0.7108,0.71117,0.71074,0.71117,128499998.0
2005-05-27 06:46:00,0.71109,0.71109,0.71074,0.71099,104300001.0
2005-05-27 06:47:00,0.7112,0.7114,0.71086,0.71093,109900000.0
2005-05-27 06:48:00,0.71107,0.7113,0.71086,0.7113,83700000.0
2005-05-27 06:49:00,0.71113,0.71138,0.71091,0.71127,85100000.0
2005-05-27 06:50:00,0.71126,0.71136,0.71104,0.71125,64000000.0
2005-05-27 06:51:00,0.71147,0.71151,0.71068,0.71072,105600000.0
2005-05-27 06:52:00,0.7108,0.71121,0.71071,0.71091,137500002.0
2005-05-27 06:53:00,0.71078,0.71135,0.71078,0.71105,138899998.0
2005-05-27 06:54:00,0.71117,0.71129,0.71097,0.71105,99700002.0
2005-05-27 06:55:00,0.71096,0.71137,0.71091,0.71123,125399995.0
2005-05-27 06:56:00,0.71128,0.71128,0.71106,0.71115,87499998.0
2005-05-27 06:57:00,0.71138,0.71149,0.71111,0.71124,99800000.0
2005-05-27 06:58:00,0.71103,0.71142,0.71095,0.71142,96100002.0
2005-05-27 06:59:00,0.71147,0.71147,0.71105,0.71124,101599999.0
2005-05-27 07:00:00,0.71137,0.71137,0.71105,0.71124,77500000.0
2005-05-27 07:01:00,0.71103,0.71144,0.711,0.71113,94199999.0
2005-05-27 07:02:00,0.71098,0.71132,0.71085,0.71111,154099997.0
2005-05-27 07:03:00,0.71105,0.71142,0.71105,0.71141,60400000.0
2005-05-27 07:04:00,0.71147,0.71147,0.71091,0.71118,147100000.0
2005-05-27 07:05:00,0.71118,0.71131,0.71105,0.71115,81399998.0
2005-05-27 07:06:00,0.71107,0.7115,0.71106,0.7115,52800000.0
2005-05-27 07:07:00,0.71136,0.71136,0.71096,0.71103,104399999.0
2005-05-27 07:08:00,0.71132,0.71138,0.71074,0.71099,117900001.0
2005-05-27 07:09:00,0.71101,0.71132,0.71092,0.71132,107900000.0
2005-05-27 07:10:00,0.71132,0.71139,0.71081,0.71094,154899999.0
2005-05-27 07:11:00,0.71114,0.71123,0.7107,0.71115,128500000.0
2005-05-27 07:12:00,0.71098,0.71125,0.71094,0.71125,129599999.0
2005-05-27 07:13:00,0.71127,0.71133,0.71083,0.711,124099999.0
2005-05-27 07:14:00,0.711,0.71117,0.7108,0.71103,117000001.0
2005-05-27 07:15:00,0.71099,0.71111,0.71085,0.71085,144299999.0
2005-05-27 07:16:00,0.71083,0.71116,0.7107,0.71105,63900000.0
2005-05-27 07:17:00,0.71114,0.71129,0.71091,0.71097,84000000.0
2005-05-27 07:18:00,0.71079,0.71109,0.71069,0.71102,144799998.0
2005-05-27 07:19:00,0.71104,0.7111,0.71077,0.7108,121900003.0
2005-05-27 07:20:00,0.71102,0.71107,0.7107,0.71079,157500001.0
2005-05-27 07:21:00,0.71085,0.71106,0.71069,0.71078,101199998.0
2005-05-27 07:22:00,0.71091,0.71104,0.71063,0.71093,61900000.0
2005-05-27 07:23:00,0.71076,0.71109,0.71072,0.71095,87599999.0
2005-05-27 07:24:00,0.71079,0.71121,0.71079,0.7111,72800000.0
2005-05-27 07:25:00,0.71085,0.71102,0.71066,0.7109,130900000.0
2005-05-27 07:26:00,0.71063,0.71098,0.71063,0.71085,99199998.0
2005-05-27 07:27:00,0.71078,0.711,0.71071,0.71093,120900001.0
2005-05-27 07:28:00,0.71071,0.71105,0.71057,0.71077,86100001.0
2005-05-27 07:29:00,0.7109,0.71118,0.71062,0.71093,156300000.0
2005-05-27 07:30:00,0.7108,0.71099,0.71064,0.71099,96700000.0
2005-05-27 07:31:00,0.71122,0.71122,0.71057,0.71066,78100000.0
2005-05-27 07:32:00,0.71104,0.71118,0.71075,0.71075,79500000.0
2005-05-27 07:33:00,0.7108,0.71104,0.7108,0.71097,95999999.0
2005-05-27 07:34:00,0.71125,0.71139,0.71069,0.71103,121199999.0
2005-05-27 07:35:00,0.71109,0.71135,0.71104,0.71135,98399999.0
2005-05-27 07:36:00,0.71143,0.71143,0.71104,0.71118,90099999.0
2005-05-27 07:37:00,0.71123,0.71137,0.71112,0.71122,155300002.0
2005-05-27 07:38:00,0.71134,0.71146,0.7112,0.71146,160599998.0
2005-05-27 07:39:00,0.71133,0.71137,0.71108,0.71114,97800000.0
2005-05-27 07:40:00,0.71119,0.71147,0.71119,0.71121,145000000.0
2005-05-27 07:41:00,0.71125,0.71142,0.71099,0.71124,124499999.0
2005-05-27 07:42:00,0.71134,0.71144,0.71088,0.71089,101099999.0
2005-05-27 07:43:00,0.71103,0.71129,0.71098,0.71098,132699998.0
2005-05-27 07:44:00,0.71106,0.71142,0.71102,0.71141,145300001.0
2005-05-27 07:45:00,0.71122,0.71137,0.71087,0.71087,103600001.0
2005-05-27 07:46:00,0.71109,0.71131,0.71094,0.71124,120500000.0
2005-05-27 07:47:00,0.71124,0.71134,0.71101,0.71108,130500001.0
2005-05-27 07:48:00,0.71138,0.71138,0.71097,0.71125,71200001.0
2005-05-27 07:49:00,0.71125,0.71142,0.71124,0.71133,120700002.0
2005-05-27 07:50:00,0.71111,0.71126,0.71096,0.71105,91400000.0
2005-05-27 07:51:00,0.71101,0.71139,0.71101,0.71109,130200000.0
2005-05-27 07:52:00,0.71125,0.7114,0.71103,0.7113,73499999.0
2005-05-27 07:53:00,0.71146,0.71158,0.71111,0.71113,102700001.0
2005-05-27 07:54:00,0.71116,0.71146,0.71096,0.71143,102500000.0
2005-05-27 07:55:00,0.71139,0.71146,0.71122,0.71122,115399998.0
2005-05-27 07:56:00,0.71137,0.71149,0.7111,0.71124,107899997.0
2005-05-27 07:57:00,0.71142,0.71149,0.71109,0.71125,120100001.0
2005-05-27 07:58:00,0.71142,0.7115,0.71123,0.71125,72500000.0
2005-05-27 07:59:00,0.7115,0.71153,0.7112,0.7112,129700002.0
2005-05-27 08:00:00,0.71152,0.71167,0.71112,0.71153,127300001.0
2005-05-27 08:01:00,0.7116,0.7116,0.7112,0.71135,118100001.0
2005-05-27 08:02:00,0.71137,0.71151,0.71114,0.71117,168300001.0
2005-05-27 08:03:00,0.71142,0.71168,0.71116,0.71168,198099999.0
2005-05-27 08:04:00,0.71165,0.71187,0.71149,0.71171,113299999.0
2005-05-27 08:05:00,0.71156,0.7119,0.71144,0.71175,121599998.0
2005-05-27 08:06:00,0.71165,0.71179,0.71143,0.71154,92600000.0
2005-05-27 08:07:00,0.71135,0.71169,0.7113,0.71156,64800000.0
2005-05-27 08:08:00,0.7117,0.71173,0.71136,0.71159,120299999.0
2005-05-27 08:09:00,0.7117,0.71184,0.71147,0.71173,77399999.0
2005-05-27 08:10:00,0.71192,0.71198,0.71137,0.71142,115700000.0
2005-05-27 08:11:00,0.71136,0.71197,0.71136,0.71162,126899998.0
2005-05-27 08:12:00,0.71131,0.71174,0.71131,0.71139,83499999.0
2005-05-27 08:13:00,0.71141,0.71166,0.71141,0.71165,50800000.0
2005-05-27 08:14:00,0.71155,0.71175,0.71139,0.71157,119600000.0
2005-05-27 08:15:00,0.71173,0.71196,0.71168,0.71196,53400000.0
2005-05-27 08:16:00,0.7119,0.7119,0.71146,0.7116,55400000.0
2005-05-27 08:17:00,0.71136,0.71182,0.71136,0.71154,164900000.0
2005-05-27 08:18:00,0.71148,0.71181,0.71147,0.71164,88099999.0
2005-05-27 08:19:00,0.71161,0.71185,0.71148,0.7116,80599999.0
2005-05-27 08:20:00,0.71165,0.7117,0.71154,0.71167,104800000.0
2005-05-27 08:21:00,0.71158,0.71192,0.71152,0.71152,166000000.0
2005-05-27 08:22:00,0.71192,0.712,0.71165,0.71165,162500002.0
2005-05-27 08:23:00,0.71187,0.71195,0.7115,0.71171,74900000.0
2005-05-27 08:24:00,0.7117,0.71184,0.71159,0.71181,71099999.0
2005-05-27 08:25:00,0.71163,0.71193,0.71151,0.71193,138100003.0
2005-05-27 08:26:00,0.71176,0.71189,0.71148,0.71151,147199998.0
2005-05-27 08:27:00,0.71136,0.71163,0.71124,0.71128,46400000.0
2005-05-27 08:28:00,0.71149,0.71149,0.71109,0.7113,185099999.0
2005-05-27 08:29:00,0.71122,0.71147,0.71113,0.71147,106699998.0
2005-05-27 08:30:00,0.7115,0.71157,0.71112,0.71143,114999999.0
2005-05-27 08:31:00,0.71145,0.71163,0.71126,0.71161,104799999.0
2005-05-27 08:32:00,0.71174,0.71189,0.71154,0.71189,100199999.0
2005-05-27 08:33:00,0.71173,0.71205,0.71165,0.71195,79100000.0
2005-05-27 08:34:00,0.71168,0.71191,0.71157,0.71157,98000001.0
2005-05-27 08:35:00,0.71141,0.71193,0.71138,0.7118,113999999.0
2005-05-27 08:36:00,0.71154,0.71181,0.71133,0.71174,137199999.0
2005-05-27 08:37:00,0.71198,0.71198,0.71161,0.71165,73600000.0
2005-05-27 08:38:00,0.71182,0.71183,0.71142,0.71153,133800000.0
2005-05-27 08:39:00,0.71174,0.71199,0.71159,0.71172,113900002.0
2005-05-27 08:40:00,0.71186,0.71213,0.7117,0.71201,122700000.0
2005-05-27 08:41:00,0.71192,0.7121,0.7116,0.71169,70800000.0
2005-05-27 08:42:00,0.712,0.71216,0.71173,0.71187,114899998.0
2005-05-27 08:43:00,0.71191,0.712,0.71167,0.71185,102800000.0
2005-05-27 08:44:00,0.71186,0.712,0.71157,0.71165,94199998.0
2005-05-27 08:45:00,0.71169,0.71212,0.71168,0.71189,118199998.0
2005-05-27 08:46:00,0.71191,0.7121,0.71172,0.71183,104999999.0
2005-05-27 08:47:00,0.71179,0.71188,0.71159,0.71178,149600001.0
2005-05-27 08:48:00,0.71169,0.71188,0.71156,0.71167,52400000.0
2005-05-27 08:49:00,0.71183,0.71196,0.71161,0.71175,165899999.0
2005-05-27 08:50:00,0.71174,0.7118,0.7114,0.71146,94000002.0
2005-05-27 08:51:00,0.71166,0.71201,0.71166,0.71178,76300000.0
2005-05-27 08:52:00,0.71161,0.71169,0.71138,0.71159,125199998.0
2005-05-27 08:53:00,0.71149,0.71194,0.71139,0.71148,102600001.0
2005-05-27 08:54:00,0.71154,0.71183,0.71147,0.71179,165000001.0
2005-05-27 08:55:00,0.71195,0.71195,0.71145,0.71152,97299998.0
2005-05-27 08:56:00,0.7115,0.71174,0.71133,0.71159,132900002.0
2005-05-27 08:57:00,0.71156,0.71189,0.71153,0.71189,93500001.0
2005-05-27 08:58:00,0.71165,0.71187,0.71149,0.71164,75100000.0
2005-05-27 08:59:00,0.71161,0.71181,0.71161,0.71181,65500000.0
2005-05-27 09:00:00,0.7115,0.71196,0.71147,0.71196,94300000.0
2005-05-27 09:01:00,0.71164,0.71188,0.71154,0.71154,93199999.0
2005-05-27 09:02:00,0.71151,0.71182,0.71144,0.71168,112700000.0
2005-05-27 09:03:00,0.71175,0.71186,0.71147,0.71177,66700000.0
2005-05-27 09:04:00,0.71188,0.7121,0.71166,0.7121,71700001.0
2005-05-27 09:05:00,0.71178,0.7121,0.71178,0.71205,99100000.0
2005-05-27 09:06:00,0.712,0.71234,0.71193,0.71234,120299998.0
2005-05-27 09:07:00,0.71212,0.71241,0.71202,0.71225,123700000.0
2005-05-27 09:08:00,0.71231,0.71261,0.71231,0.71253,85400000.0
2005-05-27 09:09:00,0.71238,0.71246,0.71208,0.71219,137699999.0
2005-05-27 09:10:00,0.7124,0.71267,0.71237,0.71242,116699998.0
2005-05-27 09:11:00,0.71305,0.71305,0.71242,0.71274,118599998.0
2005-05-27 09:12:00,0.71287,0.71287,0.71242,0.71266,147400000.0
2005-05-27 09:13:00,0.71265,0.7129,0.71252,0.71283,89799999.0
2005-05-27 09:14:00,0.71245,0.71258,0.71216,0.71231,84300000.0
2005-05-27 09:15:00,0.7125,0.71268,0.7123,0.71235,150800002.0
2005-05-27 09:16:00,0.71248,0.71262,0.71239,0.71254,66000000.0
2005-05-27 09:17:00,0.71248,0.71266,0.7124,0.7124,145699998.0
2005-05-27 09:18:00,0.71247,0.71268,0.71235,0.71261,87600001.0
2005-05-27 09:19:00,0.71249,0.71269,0.71236,0.71244,72500000.0
2005-05-27 09:20:00,0.71257,0.71267,0.71238,0.71263,108499999.0
2005-05-27 09:21:00,0.71244,0.71268,0.7124,0.71264,155300002.0
2005-05-27 09:22:00,0.7127,0.71294,0.71261,0.71285,125099996.0
2005-05-27 09:23:00,0.71263,0.71279,0.7125,0.71267,111699999.0
2005-05-27 09:24:00,0.7126,0.71266,0.71223,0.71243,99899999.0
2005-05-27 09:25:00,0.71229,0.71235,0.71207,0.71235,155399999.0
2005-05-27 09:26:00,0.71245,0.71254,0.7123,0.7125,124599998.0
2005-05-27 09:27:00,0.71255,0.71266,0.71231,0.71248,116000001.0
2005-05-27 09:28:00,0.71232,0.71258,0.7123,0.71257,66300000.0
2005-05-27 09:29:00,0.71246,0.71274,0.71228,0.71248,140800001.0
2005-05-27 09:30:00,0.71236,0.71261,0.71231,0.71236,144599999.0
2005-05-27 09:31:00,0.71257,0.71268,0.71245,0.71256,80699999.0
2005-05-27 09:32:00,0.71258,0.71267,0.7124,0.71248,87599999.0
2005-05-27 09:33:00,0.71247,0.71271,0.71238,0.7125,51900000.0
2005-05-27 09:34:00,0.71258,0.71267,0.71234,0.71243,113200000.0
2005-05-27 09:35:00,0.71254,0.71264,0.71229,0.71243,108000000.0
2005-05-27 09:36:00,0.71239,0.71262,0.71236,0.71246,92099999.0
2005-05-27 09:37:00,0.71267,0.71276,0.71255,0.71261,123699997.0
2005-05-27 09:38:00,0.71252,0.71281,0.71235,0.71254,98399999.0
2005-05-27 09:39:00,0.71255,0.71265,0.71235,0.71263,141900000.0
2005-05-27 09:40:00,0.7124,0.71257,0.71232,0.71245,68799999.0
2005-05-27 09:41:00,0.71223,0.71284,0.71223,0.71277,85900000.0
2005-05-27 09:42:00,0.71266,0.71285,0.7124,0.7124,146799998.0
2005-05-27 09:43:00,0.71277,0.71287,0.71238,0.71238,88800000.0
2005-05-27 09:44:00,0.7125,0.71272,0.71242,0.71258,129100000.0
2005-05-27 09:45:00,0.71265,0.71279,0.71253,0.71272,79099999.0
2005-05-27 09:46:00,0.71261,0.71291,0.71248,0.71275,111200002.0
2005-05-27 09:47:00,0.71267,0.71281,0.71228,0.71259,64300000.0
2005-05-27 09:48:00,0.71272,0.7128,0.7125,0.7125,104400000.0
2005-05-27 09:49:00,0.71263,0.71283,0.71263,0.71269,86000000.0
2005-05-27 09:50:00,0.71276,0.71283,0.7124,0.7126,157799998.0
2005-05-27 09:51:00,0.71267,0.71277,0.71245,0.71247,137499998.0
2005-05-27 09:52:00,0.71254,0.71279,0.71242,0.7127,108199998.0
2005-05-27 09:53:00,0.71274,0.71278,0.7124,0.71264,120999999.0
2005-05-27 09:54:00,0.71269,0.71281,0.71234,0.71267,120099999.0
2005-05-27 09:55:00,0.71292,0.71296,0.71243,0.71263,119299999.0
2005-05-27 09:56:00,0.71296,0.71299,0.71258,0.71292,149300000.0
2005-05-27 09:57:00,0.71276,0.71282,0.71266,0.71278,102400000.0
2005-05-27 09:58:00,0.71277,0.71291,0.71252,0.71261,98900000.0
2005-05-27 09:59:00,0.7126,0.71281,0.71244,0.71269,85900000.0
2005-05-27 10:00:00,0.71262,0.71283,0.71244,0.71271,128499999.0
2005-05-27 10:01:00,0.71256,0.7128,0.71244,0.7127,68500000.0
2005-05-27 10:02:00,0.71269,0.71305,0.71266,0.71266,94399998.0
2005-05-27 10:03:00,0.71251,0.71281,0.71241,0.71272,111600000.0
2005-05-27 10:04:00,0.71268,0.71282,0.71254,0.7128,136200001.0
2005-05-27 10:05:00,0.71276,0.7131,0.71263,0.71263,133300002.0
2005-05-27 10:06:00,0.71287,0.71291,0.71264,0.71281,110399999.0
2005-05-27 10:07:00,0.71255,0.71275,0.71241,0.71241,102700001.0
2005-05-27 10:08:00,0.71243,0.71299,0.71238,0.7129,106800002.0
2005-05-27 10:09:00,0.71273,0.71314,0.71269,0.71314,142500000.0
2005-05-27 10:10:00,0.71289,0.71303,0.71271,0.71279,103099999.0
2005-05-27 10:11:00,0.71291,0.71298,0.71254,0.71285,165000003.0
2005-05-27 10:12:00,0.71277,0.7129,0.71249,0.71281,104700000.0
2005-05-27 10:13:00,0.71276,0.71298,0.71276,0.7129,94900000.0
2005-05-27 10:14:00,0.71275,0.71307,0.71252,0.71276,177699997.0
2005-05-27 10:15:00,0.71275,0.71285,0.71256,0.71268,152700000.0
2005-05-27 10:16:00,0.71273,0.71295,0.71261,0.71287,145600001.0
2005-05-27 10:17:00,0.71296,0.71296,0.71245,0.71262,89699999.0
2005-05-27 10:18:00,0.71276,0.71283,0.71248,0.71258,158400000.0
2005-05-27 10:19:00,0.71275,0.71286,0.71259,0.71268,116399998.0
2005-05-27 10:20:00,0.71262,0.7127,0.71248,0.71258,129000000.0
2005-05-27 10:21:00,0.71258,0.71287,0.71247,0.71276,119200001.0
2005-05-27 10:22:00,0.71264,0.71291,0.71249,0.71276,127299999.0
2005-05-27 10:23:00,0.71273,0.71282,0.71259,0.71259,105999999.0
2005-05-27 10:24:00,0.71264,0.71274,0.71245,0.71257,99600000.0
2005-05-27 10:25:00,0.71241,0.71274,0.71241,0.71274,37400000.0
2005-05-27 10:26:00,0.71257,0.71257,0.71194,0.71194,57800000.0
2005-05-27 10:27:00,0.71183,0.7123,0.71183,0.7123,127100000.0
2005-05-27 10:28:00,0.71235,0.71241,0.71203,0.71222,91700000.0
2005-05-27 10:29:00,0.71216,0.71222,0.71199,0.71199,162199999.0
2005-05-27 10:30:00,0.71204,0.71222,0.7118,0.71216,144100000.0
2005-05-27 10:31:00,0.71203,0.71248,0.71201,0.71233,82199998.0
2005-05-27 10:32:00,0.71209,0.71235,0.71199,0.71201,136399999.0
2005-05-27 10:33:00,0.71203,0.71218,0.71189,0.71217,123799999.0
2005-05-27 10:34:00,0.71221,0.71223,0.7118,0.71202,117300000.0
2005-05-27 10:35:00,0.71199,0.71222,0.71176,0.71195,108699999.0
2005-05-27 10:36:00,0.71191,0.71235,0.71191,0.71217,90099999.0
2005-05-27 10:37:00,0.71225,0.7124,0.71205,0.71225,91499999.0
2005-05-27 10:38:00,0.71216,0.71228,0.71197,0.71217,102500000.0
2005-05-27 10:39:00,0.71223,0.71255,0.71206,0.71214,73400001.0
2005-05-27 10:40:00,0.7122,0.7124,0.71198,0.71225,128599999.0
2005-05-27 10:41:00,0.71216,0.71238,0.71202,0.71202,82099998.0
2005-05-27 10:42:00,0.71203,0.71237,0.71192,0.71222,126100001.0
2005-05-27 10:43:00,0.71198,0.7123,0.71198,0.71211,98300000.0
2005-05-27 10:44:00,0.71208,0.7124,0.71194,0.7124,73800000.0
2005-05-27 10:45:00,0.71242,0.71242,0.71195,0.71225,157700000.0
2005-05-27 10:46:00,0.71225,0.71246,0.71215,0.71246,46800000.0
2005-05-27 10:47:00,0.71241,0.71257,0.71222,0.71257,180800002.0
2005-05-27 10:48:00,0.71241,0.71274,0.71232,0.71261,126100000.0
2005-05-27 10:49:00,0.71248,0.71274,0.71238,0.71238,139300002.0
2005-05-27 10:50:00,0.71241,0.71266,0.71234,0.71243,97700002.0
2005-05-27 10:51:00,0.71251,0.71259,0.7124,0.71255,63800001.0
2005-05-27 10:52:00,0.71262,0.71268,0.71243,0.71263,99300001.0
2005-05-27 10:53:00,0.71272,0.71272,0.71241,0.71252,54800001.0
2005-05-27 10:54:00,0.71248,0.71272,0.71235,0.71253,143600002.0
2005-05-27 10:55:00,0.71257,0.71271,0.71242,0.71248,82000001.0
2005-05-27 10:56:00,0.71249,0.71268,0.71228,0.71247,148000002.0
2005-05-27 10:57:00,0.71232,0.7125,0.71209,0.71249,87800001.0
2005-05-27 10:58:00,0.71235,0.71247,0.71197,0.71197,132200001.0
2005-05-27 10:59:00,0.71204,0.71221,0.71195,0.71203,83100001.0
2005-05-27 11:00:00,0.71202,0.71215,0.7117,0.71196,147000001.0
2005-05-27 11:01:00,0.71198,0.71253,0.71198,0.71253,112100000.0
2005-05-27 11:02:00,0.71228,0.71258,0.71208,0.71252,72200001.0
2005-05-27 11:03:00,0.71229,0.71254,0.71208,0.71213,117500000.0
2005-05-27 11:04:00,0.71206,0.71242,0.71191,0.71222,141499998.0
2005-05-27 11:05:00,0.71208,0.7123,0.71197,0.7123,103300002.0
2005-05-27 11:06:00,0.71223,0.71242,0.71209,0.71218,108399999.0
2005-05-27 11:07:00,0.71196,0.7122,0.71186,0.71219,75300000.0
2005-05-27 11:08:00,0.71195,0.7122,0.7119,0.71205,111200002.0
2005-05-27 11:09:00,0.7121,0.71216,0.71183,0.71216,95200001.0
2005-05-27 11:10:00,0.71202,0.7123,0.71194,0.7122,83599999.0
2005-05-27 11:11:00,0.71224,0.71235,0.71204,0.71211,104400002.0
2005-05-27 11:12:00,0.71225,0.71235,0.71176,0.71191,88000000.0
2005-05-27 11:13:00,0.71192,0.71217,0.71179,0.71196,97300000.0
2005-05-27 11:14:00,0.71219,0.71234,0.71205,0.71211,111000001.0
2005-05-27 11:15:00,0.71214,0.71238,0.71212,0.71221,104899999.0
2005-05-27 11:16:00,0.71194,0.71247,0.71189,0.71241,115000000.0
2005-05-27 11:17:00,0.71242,0.71248,0.71237,0.71244,74900000.0
2005-05-27 11:18:00,0.7122,0.71232,0.71204,0.71212,126900000.0
2005-05-27 11:19:00,0.71222,0.71249,0.71216,0.71227,104200000.0
2005-05-27 11:20:00,0.71226,0.71239,0.71224,0.71224,32500000.0
2005-05-27 11:21:00,0.71202,0.71238,0.71191,0.71207,93600001.0
2005-05-27 11:22:00,0.71219,0.71229,0.71191,0.71196,111100000.0
2005-05-27 11:23:00,0.71223,0.71243,0.71209,0.71209,112600000.0
2005-05-27 11:24:00,0.71204,0.71266,0.71201,0.71266,127199999.0
2005-05-27 11:25:00,0.71263,0.71263,0.71212,0.71235,91900000.0
2005-05-27 11:26:00,0.71227,0.71237,0.71194,0.71199,76900000.0
2005-05-27 11:27:00,0.71196,0.71237,0.71191,0.71224,107499999.0
2005-05-27 11:28:00,0.71234,0.71243,0.71187,0.71202,126399998.0
2005-05-27 11:29:00,0.71231,0.71246,0.71195,0.71195,98799999.0
2005-05-27 11:30:00,0.71242,0.71242,0.71206,0.71223,52300001.0
2005-05-27 11:31:00,0.71225,0.71231,0.712,0.71221,123500001.0
2005-05-27 11:32:00,0.71218,0.71242,0.71215,0.71235,207000002.0
2005-05-27 11:33:00,0.71225,0.71225,0.71202,0.71217,75599998.0
2005-05-27 11:34:00,0.71233,0.7124,0.71192,0.71219,110499997.0
2005-05-27 11:35:00,0.71222,0.7124,0.71202,0.71224,168400000.0
2005-05-27 11:36:00,0.71225,0.71231,0.71188,0.71231,103799999.0
2005-05-27 11:37:00,0.71242,0.71242,0.71192,0.71192,59100000.0
2005-05-27 11:38:00,0.712,0.71222,0.71184,0.71212,151800001.0
2005-05-27 11:39:00,0.71212,0.71239,0.71201,0.71236,76499999.0
2005-05-27 11:40:00,0.7122,0.71243,0.7121,0.71232,98600000.0
2005-05-27 11:41:00,0.71234,0.71237,0.71191,0.71191,84000000.0
2005-05-27 11:42:00,0.71225,0.71237,0.7119,0.71215,160299999.0
2005-05-27 11:43:00,0.71219,0.71244,0.71219,0.7124,84699999.0
2005-05-27 11:44:00,0.71252,0.71258,0.71206,0.7124,84500000.0
2005-05-27 11:45:00,0.71232,0.71232,0.71196,0.71196,73700001.0
2005-05-27 11:46:00,0.7119,0.71213,0.7118,0.71208,98799998.0
2005-05-27 11:47:00,0.71203,0.71226,0.71187,0.71208,86400000.0
2005-05-27 11:48:00,0.71199,0.71235,0.71197,0.71213,101700000.0
2005-05-27 11:49:00,0.71224,0.71235,0.712,0.71226,151000000.0
2005-05-27 11:50:00,0.7122,0.71247,0.71211,0.71231,97700000.0
2005-05-27 11:51:00,0.712,0.71224,0.71189,0.71203,110000001.0
2005-05-27 11:52:00,0.71201,0.71223,0.71172,0.71223,78099999.0
2005-05-27 11:53:00,0.71239,0.71242,0.71196,0.7121,60299999.0
2005-05-27 11:54:00,0.71237,0.71238,0.712,0.71207,118399997.0
2005-05-27 11:55:00,0.71212,0.71241,0.71212,0.71215,101900000.0
2005-05-27 11:56:00,0.7122,0.71231,0.71205,0.7122,105600000.0
2005-05-27 11:57:00,0.71201,0.71231,0.7119,0.71231,115100000.0
2005-05-27 11:58:00,0.71206,0.71212,0.7119,0.71194,98100002.0
2005-05-27 11:59:00,0.71213,0.7122,0.71202,0.71215,114300000.0
2005-05-27 12:00:00,0.71231,0.71233,0.71197,0.71224,81399999.0
2005-05-27 12:01:00,0.71222,0.71227,0.71204,0.71213,210999999.0
2005-05-27 12:02:00,0.71231,0.71258,0.71226,0.71237,95600002.0
2005-05-27 12:03:00,0.71228,0.71256,0.71228,0.71253,48600000.0
2005-05-27 12:04:00,0.71253,0.71253,0.712,0.712,161800000.0
2005-05-27 12:05:00,0.7121,0.71248,0.7121,0.71237,62099999.0
2005-05-27 12:06:00,0.71239,0.71254,0.71196,0.71203,118999998.0
2005-05-27 12:07:00,0.7121,0.71228,0.712,0.7121,90200002.0
2005-05-27 12:08:00,0.71199,0.71254,0.71192,0.71249,70500000.0
2005-05-27 12:09:00,0.7124,0.7124,0.71208,0.71208,63299999.0
2005-05-27 12:10:00,0.71196,0.71228,0.71193,0.71218,96099998.0
2005-05-27 12:11:00,0.71202,0.71239,0.71202,0.71239,62100000.0
2005-05-27 12:12:00,0.71224,0.71224,0.71194,0.71205,59700000.0
2005-05-27 12:13:00,0.71206,0.71235,0.71201,0.71235,140899999.0
2005-05-27 12:14:00,0.71234,0.71255,0.71217,0.71253,166500005.0
2005-05-27 12:15:00,0.71231,0.71265,0.71214,0.71265,109199998.0
2005-05-27 12:16:00,0.71251,0.71251,0.7122,0.71235,42100000.0
2005-05-27 12:17:00,0.7126,0.7126,0.71226,0.71236,110600000.0
2005-05-27 12:18:00,0.71257,0.71271,0.7123,0.7124,100299999.0
2005-05-27 12:19:00,0.71251,0.71258,0.71225,0.71247,98299999.0
2005-05-27 12:20:00,0.7123,0.71248,0.7121,0.71227,114099997.0
2005-05-27 12:21:00,0.71222,0.71234,0.71213,0.71222,103099999.0
2005-05-27 12:22:00,0.71234,0.71239,0.71209,0.71227,126100000.0
2005-05-27 12:23:00,0.71225,0.71245,0.71206,0.71229,94199999.0
2005-05-27 12:24:00,0.71214,0.71231,0.71206,0.71229,101500000.0
2005-05-27 12:25:00,0.712,0.71252,0.712,0.71237,137999997.0
2005-05-27 12:26:00,0.71244,0.7125,0.71212,0.71219,75400000.0
2005-05-27 12:27:00,0.71222,0.71242,0.71214,0.71242,162400000.0
2005-05-27 12:28:00,0.71225,0.71257,0.7121,0.71237,135400000.0
2005-05-27 12:29:00,0.71243,0.71262,0.71217,0.7123,179500001.0
2005-05-27 12:30:00,0.7124,0.71246,0.71219,0.71242,73399999.0
2005-05-27 12:31:00,0.71216,0.71239,0.71186,0.71215,114300000.0
2005-05-27 12:32:00,0.71242,0.71244,0.71194,0.71207,121199999.0
2005-05-27 12:33:00,0.71233,0.71233,0.71193,0.71213,142700000.0
2005-05-27 12:34:00,0.71233,0.71251,0.71214,0.71218,130500000.0
2005-05-27 12:35:00,0.71221,0.71233,0.71205,0.7123,83799999.0
2005-05-27 12:36:00,0.71228,0.71243,0.71193,0.71203,105099998.0
2005-05-27 12:37:00,0.71199,0.71212,0.71187,0.71187,93999999.0
2005-05-27 12:38:00,0.71194,0.71216,0.71176,0.71215,120500000.0
2005-05-27 12:39:00,0.71175,0.71211,0.7116,0.71202,99500000.0
2005-05-27 12:40:00,0.7119,0.71196,0.71163,0.71193,119100002.0
2005-05-27 12:41:00,0.71197,0.71198,0.71143,0.71174,132800000.0
2005-05-27 12:42:00,0.7121,0.7121,0.71166,0.71193,119300000.0
2005-05-27 12:43:00,0.71197,0.71216,0.71161,0.71161,91100001.0
2005-05-27 12:44:00,0.71187,0.71187,0.71146,0.71146,68300000.0
2005-05-27 12:45:00,0.71181,0.71201,0.7115,0.7119,100700000.0
2005-05-27 12:46:00,0.71161,0.71192,0.71157,0.71185,168199999.0
2005-05-27 12:47:00,0.7117,0.71194,0.7116,0.7116,79600002.0
2005-05-27 12:48:00,0.7119,0.71193,0.7114,0.7114,76900001.0
2005-05-27 12:49:00,0.71141,0.71201,0.71139,0.71201,100399999.0
2005-05-27 12:50:00,0.71197,0.71197,0.7117,0.71175,106299999.0
2005-05-27 12:51:00,0.7118,0.71212,0.71167,0.71178,108199999.0
2005-05-27 12:52:00,0.71162,0.71201,0.71162,0.71175,102700000.0
2005-05-27 12:53:00,0.71175,0.71203,0.71174,0.71179,100199999.0
2005-05-27 12:54:00,0.71195,0.71201,0.71175,0.71192,165100000.0
2005-05-27 12:55:00,0.71189,0.71207,0.71152,0.7118,139599999.0
2005-05-27 12:56:00,0.71188,0.71206,0.71169,0.7118,185199996.0
2005-05-27 12:57:00,0.71194,0.71198,0.71143,0.71143,143500001.0
2005-05-27 12:58:00,0.71164,0.71187,0.71147,0.71165,114299999.0
2005-05-27 12:59:00,0.71174,0.71188,0.71155,0.71155,114900001.0
2005-05-27 13:00:00,0.71184,0.71186,0.71154,0.71177,93000002.0
2005-05-27 13:01:00,0.71187,0.712,0.71169,0.71198,110399998.0
2005-05-27 13:02:00,0.71197,0.71205,0.71171,0.7118,187900003.0
2005-05-27 13:03:00,0.71198,0.71213,0.71168,0.7117,155000001.0
2005-05-27 13:04:00,0.71178,0.71195,0.7116,0.7116,143100001.0
2005-05-27 13:05:00,0.71175,0.71199,0.71172,0.71186,107299997.0
2005-05-27 13:06:00,0.71193,0.71201,0.71172,0.71178,139399999.0
2005-05-27 13:07:00,0.71166,0.71206,0.71166,0.71193,101700002.0
2005-05-27 13:08:00,0.71204,0.71229,0.7117,0.7117,127500000.0
2005-05-27 13:09:00,0.71207,0.71221,0.71169,0.71169,71600000.0
2005-05-27 13:10:00,0.71175,0.71211,0.71175,0.71188,116000000.0
2005-05-27 13:11:00,0.71195,0.71216,0.71194,0.712,116000001.0
2005-05-27 13:12:00,0.71247,0.71247,0.71192,0.71205,70700000.0
2005-05-27 13:13:00,0.71218,0.71236,0.71206,0.71236,80000000.0
2005-05-27 13:14:00,0.71238,0.71242,0.71201,0.71205,127000001.0
2005-05-27 13:15:00,0.71225,0.71236,0.71211,0.71215,126000000.0
2005-05-27 13:16:00,0.71201,0.71235,0.71194,0.71209,96800000.0
2005-05-27 13:17:00,0.71197,0.71222,0.71182,0.71203,115000000.0
2005-05-27 13:18:00,0.71215,0.71231,0.71209,0.71219,110199999.0
2005-05-27 13:19:00,0.71231,0.71231,0.71185,0.71208,80300001.0
2005-05-27 13:20:00,0.71214,0.71228,0.71181,0.71183,126800000.0
2005-05-27 13:21:00,0.71187,0.7123,0.71187,0.71207,136400001.0
2005-05-27 13:22:00,0.71214,0.71234,0.71194,0.71204,131699999.0
2005-05-27 13:23:00,0.71223,0.71241,0.71189,0.71189,117000000.0
2005-05-27 13:24:00,0.7121,0.71239,0.71198,0.7121,100400000.0
2005-05-27 13:25:00,0.71237,0.71249,0.71204,0.7121,126299999.0
2005-05-27 13:26:00,0.71229,0.71242,0.71177,0.71204,78100000.0
2005-05-27 13:27:00,0.71235,0.71235,0.712,0.71223,162099998.0
2005-05-27 13:28:00,0.71232,0.71249,0.71209,0.71219,59800000.0
2005-05-27 13:29:00,0.71222,0.71255,0.71212,0.71255,89699999.0
2005-05-27 13:30:00,0.71262,0.71279,0.71235,0.71251,97300000.0
2005-05-27 13:31:00,0.71257,0.71263,0.71236,0.71253,106700002.0
2005-05-27 13:32:00,0.71287,0.71287,0.71244,0.71266,77200000.0
2005-05-27 13:33:00,0.71259,0.71274,0.71248,0.71265,130600000.0
2005-05-27 13:34:00,0.71257,0.71282,0.71246,0.7126,139499998.0
2005-05-27 13:35:00,0.71275,0.71292,0.71245,0.71277,89800000.0
2005-05-27 13:36:00,0.71293,0.71306,0.71278,0.71301,95600001.0
2005-05-27 13:37:00,0.71296,0.71315,0.71273,0.71301,111999997.0
2005-05-27 13:38:00,0.7128,0.71302,0.71267,0.71301,97100000.0
2005-05-27 13:39:00,0.7129,0.71307,0.71279,0.7129,124800002.0
2005-05-27 13:40:00,0.71294,0.71299,0.71269,0.71278,107300000.0
2005-05-27 13:41:00,0.71268,0.71299,0.71254,0.71273,189600000.0
2005-05-27 13:42:00,0.71258,0.71299,0.71254,0.71273,116700000.0
2005-05-27 13:43:00,0.71266,0.71286,0.71257,0.71269,120500001.0
2005-05-27 13:44:00,0.71268,0.71298,0.71245,0.71274,129500000.0
2005-05-27 13:45:00,0.7128,0.71293,0.7126,0.71273,104800000.0
2005-05-27 13:46:00,0.71261,0.71298,0.7125,0.71287,90800000.0
2005-05-27 13:47:00,0.7128,0.71319,0.71273,0.71305,125999998.0
2005-05-27 13:48:00,0.71283,0.7132,0.71279,0.71303,110600000.0
2005-05-27 13:49:00,0.71287,0.7131,0.71271,0.7131,163199999.0
2005-05-27 13:50:00,0.71275,0.71318,0.71271,0.71309,111500001.0
2005-05-27 13:51:00,0.71281,0.71304,0.71263,0.71304,75299999.0
2005-05-27 13:52:00,0.71295,0.71307,0.71269,0.71303,72499999.0
2005-05-27 13:53:00,0.71305,0.71313,0.71286,0.71286,87900000.0
2005-05-27 13:54:00,0.71293,0.71322,0.71282,0.71322,148200003.0
2005-05-27 13:55:00,0.71323,0.71323,0.71243,0.71243,103800000.0
2005-05-27 13:56:00,0.71255,0.71306,0.71255,0.71295,94200001.0
2005-05-27 13:57:00,0.71306,0.71319,0.71276,0.71307,64500000.0
2005-05-27 13:58:00,0.71312,0.71314,0.71269,0.71314,98299999.0
2005-05-27 13:59:00,0.71301,0.71317,0.7129,0.713,109000000.0
2005-05-27 14:00:00,0.71288,0.71313,0.71274,0.71285,97499999.0
2005-05-27 14:01:00,0.71293,0.71312,0.71265,0.71265,117399999.0
2005-05-27 14:02:00,0.71279,0.71303,0.71251,0.71277,145699999.0
2005-05-27 14:03:00,0.71294,0.7131,0.71283,0.71296,77700001.0
2005-05-27 14:04:00,0.71312,0.71319,0.71278,0.71295,76100000.0
2005-05-27 14:05:00,0.71302,0.71312,0.71287,0.71287,144099997.0
2005-05-27 14:06:00,0.71288,0.71321,0.71272,0.71302,101000000.0
2005-05-27 14:07:00,0.71288,0.71307,0.71274,0.71307,75100001.0
2005-05-27 14:08:00,0.71306,0.71312,0.71283,0.71307,93300000.0
2005-05-27 14:09:00,0.71295,0.71324,0.7128,0.713,133699999.0
2005-05-27 14:10:00,0.71289,0.71306,0.71275,0.71299,105700000.0
2005-05-27 14:11:00,0.71322,0.71322,0.71267,0.71291,196599999.0
2005-05-27 14:12:00,0.71289,0.71309,0.71266,0.7127,79300000.0
2005-05-27 14:13:00,0.71254,0.71298,0.71248,0.71268,134299999.0
2005-05-27 14:14:00,0.71281,0.71302,0.71269,0.71296,101200000.0
2005-05-27 14:15:00,0.71286,0.71313,0.71281,0.71291,59900000.0
2005-05-27 14:16:00,0.71287,0.71318,0.71287,0.71297,81799999.0
2005-05-27 14:17:00,0.71281,0.71325,0.71268,0.71314,208300001.0
2005-05-27 14:18:00,0.71325,0.71333,0.71293,0.71293,127099999.0
2005-05-27 14:19:00,0.71289,0.71302,0.71284,0.71302,116900000.0
2005-05-27 14:20:00,0.71291,0.71305,0.71271,0.71271,73100000.0
2005-05-27 14:21:00,0.71286,0.71305,0.71272,0.71288,135899999.0
2005-05-27 14:22:00,0.71299,0.71313,0.71277,0.71313,120100000.0
2005-05-27 14:23:00,0.71299,0.713,0.71276,0.7129,131299997.0
2005-05-27 14:24:00,0.71315,0.71323,0.71296,0.71297,100100000.0
2005-05-27 14:25:00,0.7129,0.71334,0.7128,0.71303,141399999.0
2005-05-27 14:26:00,0.71306,0.71334,0.71289,0.71327,74900000.0
2005-05-27 14:27:00,0.71327,0.71327,0.71265,0.71292,101499999.0
2005-05-27 14:28:00,0.71311,0.71314,0.71267,0.71299,126300002.0
2005-05-27 14:29:00,0.71274,0.71307,0.71257,0.71279,77200000.0
2005-05-27 14:30:00,0.71266,0.71314,0.71245,0.713,102900000.0
2005-05-27 14:31:00,0.71294,0.71309,0.71274,0.71274,117800000.0
2005-05-27 14:32:00,0.71268,0.71321,0.71268,0.7131,54800000.0
2005-05-27 14:33:00,0.71308,0.71337,0.713,0.71305,121499999.0
2005-05-27 14:34:00,0.71322,0.71338,0.7129,0.71308,130800000.0
2005-05-27 14:35:00,0.71297,0.71332,0.71295,0.71309,119499999.0
2005-05-27 14:36:00,0.71302,0.71346,0.71302,0.71319,148100000.0
2005-05-27 14:37:00,0.71343,0.71343,0.71311,0.71331,70800000.0
2005-05-27 14:38:00,0.71349,0.71353,0.71312,0.71343,155600001.0
2005-05-27 14:39:00,0.71349,0.71362,0.7132,0.71358,141700001.0
2005-05-27 14:40:00,0.71345,0.71345,0.71291,0.71292,46200000.0
2005-05-27 14:41:00,0.71327,0.71327,0.71297,0.71302,99399998.0
2005-05-27 14:42:00,0.71316,0.71334,0.71299,0.71309,104099999.0
2005-05-27 14:43:00,0.71291,0.71294,0.71262,0.71263,103300000.0
2005-05-27 14:44:00,0.7126,0.71299,0.7126,0.71274,120600002.0
2005-05-27 14:45:00,0.71292,0.71306,0.71252,0.71281,81900001.0
2005-05-27 14:46:00,0.7128,0.71296,0.71263,0.71282,61300000.0
2005-05-27 14:47:00,0.71272,0.71301,0.71266,0.71284,113600000.0
2005-05-27 14:48:00,0.71295,0.71306,0.71273,0.7128,64400000.0
2005-05-27 14:49:00,0.71294,0.713,0.7125,0.7125,92100000.0
2005-05-27 14:50:00,0.71263,0.71284,0.71231,0.71261,160600000.0
2005-05-27 14:51:00,0.71254,0.71304,0.71247,0.71304,57100000.0
2005-05-27 14:52:00,0.71283,0.71321,0.71276,0.71276,142900000.0
2005-05-27 14:53:00,0.71267,0.71314,0.71267,0.71273,83300001.0
2005-05-27 14:54:00,0.71277,0.71286,0.71247,0.71249,104100002.0
2005-05-27 14:55:00,0.71264,0.71286,0.71247,0.71247,66700000.0
2005-05-27 14:56:00,0.71274,0.7128,0.71245,0.71248,126700001.0
2005-05-27 14:57:00,0.71263,0.71288,0.71248,0.71265,116400000.0
2005-05-27 14:58:00,0.71258,0.71291,0.71241,0.71283,120899997.0
2005-05-27 14:59:00,0.71271,0.71294,0.71269,0.71271,140500001.0
2005-05-27 15:00:00,0.71255,0.71282,0.71248,0.71278,105800001.0
2005-05-27 15:01:00,0.71274,0.7129,0.71242,0.71254,94400000.0
2005-05-27 15:02:00,0.71269,0.71281,0.71244,0.71268,84100001.0
2005-05-27 15:03:00,0.71291,0.71306,0.7128,0.71292,57600000.0
2005-05-27 15:04:00,0.7129,0.71295,0.71265,0.7127,69499999.0
2005-05-27 15:05:00,0.71255,0.71294,0.71247,0.71266,116199999.0
2005-05-27 15:06:00,0.71265,0.71293,0.71248,0.71266,105400000.0
2005-05-27 15:07:00,0.71258,0.71283,0.71249,0.71249,131799998.0
2005-05-27 15:08:00,0.71245,0.71255,0.71207,0.71207,225300003.0
2005-05-27 15:09:00,0.71223,0.71285,0.71223,0.71265,86500001.0
2005-05-27 15:10:00,0.71246,0.71257,0.71227,0.71254,141200002.0
2005-05-27 15:11:00,0.7124,0.71255,0.71226,0.71246,59900000.0
2005-05-27 15:12:00,0.7126,0.7126,0.71221,0.7124,115899999.0
2005-05-27 15:13:00,0.71236,0.7125,0.71204,0.71242,90499999.0
2005-05-27 15:14:00,0.7124,0.71249,0.71221,0.71249,105599999.0
2005-05-27 15:15:00,0.71237,0.7125,0.71214,0.71223,73600000.0
2005-05-27 15:16:00,0.71219,0.7125,0.71219,0.71245,111400001.0
2005-05-27 15:17:00,0.71253,0.71258,0.71225,0.71258,102599999.0
2005-05-27 15:18:00,0.71265,0.71271,0.71235,0.71257,108599999.0
2005-05-27 15:19:00,0.71277,0.71277,0.71224,0.71237,135499998.0
2005-05-27 15:20:00,0.71231,0.71256,0.71222,0.71233,106600001.0
2005-05-27 15:21:00,0.71272,0.71276,0.71225,0.71246,142200002.0
2005-05-27 15:22:00,0.71251,0.71252,0.71217,0.71234,143500000.0
2005-05-27 15:23:00,0.71236,0.71248,0.71219,0.71225,76199999.0
2005-05-27 15:24:00,0.7125,0.71256,0.71209,0.71254,108800000.0
2005-05-27 15:25:00,0.71238,0.71268,0.71222,0.71263,133300000.0
2005-05-27 15:26:00,0.71242,0.71256,0.71225,0.71254,86800000.0
2005-05-27 15:27:00,0.71284,0.71304,0.71267,0.71303,109100001.0
2005-05-27 15:28:00,0.71293,0.71324,0.71273,0.71295,83699999.0
2005-05-27 15:29:00,0.71266,0.71311,0.71266,0.71272,91699998.0
2005-05-27 15:30:00,0.71265,0.71305,0.71256,0.71286,54800000.0
2005-05-27 15:31:00,0.71276,0.71298,0.71263,0.71264,132599999.0
2005-05-27 15:32:00,0.71285,0.71311,0.71267,0.71306,131599999.0
2005-05-27 15:33:00,0.71257,0.71299,0.71256,0.71299,39900000.0
2005-05-27 15:34:00,0.71297,0.71325,0.71286,0.7131,132799998.0
2005-05-27 15:35:00,0.71324,0.71333,0.71294,0.713,106399999.0
2005-05-27 15:36:00,0.71315,0.71331,0.71295,0.71295,55700000.0
2005-05-27 15:37:00,0.71296,0.7132,0.71286,0.71294,142500001.0
2005-05-27 15:38:00,0.71315,0.71315,0.7127,0.713,94899999.0
2005-05-27 15:39:00,0.71314,0.71314,0.71282,0.71301,112700002.0
2005-05-27 15:40:00,0.71311,0.7132,0.71277,0.71277,103000000.0
2005-05-27 15:41:00,0.71302,0.7131,0.71272,0.71272,124399999.0
2005-05-27 15:42:00,0.71291,0.71304,0.7126,0.7126,104700000.0
2005-05-27 15:43:00,0.71307,0.71322,0.71273,0.71318,104900002.0
2005-05-27 15:44:00,0.71309,0.71319,0.7127,0.71319,123299999.0
2005-05-27 15:45:00,0.71313,0.71313,0.71285,0.71294,61300001.0
2005-05-27 15:46:00,0.71286,0.7131,0.71268,0.71285,105300001.0
2005-05-27 15:47:00,0.71302,0.71304,0.71261,0.7127,76500000.0
2005-05-27 15:48:00,0.7126,0.7126,0.71218,0.71223,58799999.0
2005-05-27 15:49:00,0.71216,0.7126,0.71216,0.7126,182900000.0
2005-05-27 15:50:00,0.71233,0.71255,0.71203,0.71233,102400000.0
2005-05-27 15:51:00,0.71225,0.71246,0.71193,0.71229,109300000.0
2005-05-27 15:52:00,0.71203,0.71234,0.71196,0.71207,140000000.0
2005-05-27 15:53:00,0.71212,0.71242,0.71187,0.71242,45400000.0
2005-05-27 15:54:00,0.7124,0.71269,0.71218,0.71263,110899999.0
2005-05-27 15:55:00,0.71243,0.71303,0.71238,0.71296,80399999.0
2005-05-27 15:56:00,0.71282,0.71282,0.71222,0.71252,100100001.0
2005-05-27 15:57:00,0.71245,0.71259,0.71232,0.71243,83000000.0
2005-05-27 15:58:00,0.71244,0.71256,0.71235,0.71244,148299999.0
2005-05-27 15:59:00,0.71249,0.71259,0.71235,0.71251,89799999.0
2005-05-27 16:00:00,0.71241,0.71258,0.71218,0.71227,102700001.0
2005-05-27 16:01:00,0.71265,0.71271,0.71219,0.71257,159600000.0
2005-05-27 16:02:00,0.71226,0.71248,0.71225,0.71238,113600000.0
2005-05-27 16:03:00,0.71257,0.71262,0.71233,0.71233,140000002.0
2005-05-27 16:04:00,0.71217,0.71265,0.71217,0.71245,142600000.0
2005-05-27 16:05:00,0.71256,0.71288,0.71234,0.71288,126600000.0
2005-05-27 16:06:00,0.71269,0.71269,0.71223,0.71243,103200000.0
2005-05-27 16:07:00,0.71265,0.71282,0.71241,0.71282,87799999.0
2005-05-27 16:08:00,0.71277,0.71277,0.71241,0.71252,98300001.0
2005-05-27 16:09:00,0.71252,0.7127,0.71217,0.71242,93900000.0
2005-05-27 16:10:00,0.7125,0.71263,0.71209,0.7126,101799999.0
2005-05-27 16:11:00,0.7126,0.71272,0.71226,0.7126,104700000.0
2005-05-27 16:12:00,0.71231,0.71271,0.71223,0.71271,174000001.0
2005-05-27 16:13:00,0.71257,0.71265,0.7124,0.7124,92800001.0
2005-05-27 16:14:00,0.71239,0.71276,0.71231,0.71265,110100002.0
2005-05-27 16:15:00,0.71272,0.71284,0.7125,0.71279,125799999.0
2005-05-27 16:16:00,0.71307,0.71307,0.71239,0.71257,117000000.0
2005-05-27 16:17:00,0.71243,0.71277,0.71239,0.71239,57400000.0
2005-05-27 16:18:00,0.71253,0.7126,0.71226,0.7123,147500000.0
2005-05-27 16:19:00,0.71218,0.71263,0.71218,0.71237,144400001.0
2005-05-27 16:20:00,0.71214,0.71275,0.71213,0.71247,125299999.0
2005-05-27 16:21:00,0.71229,0.71268,0.7122,0.71252,101400000.0
2005-05-27 16:22:00,0.7126,0.71275,0.7123,0.7123,60900000.0
2005-05-27 16:23:00,0.71211,0.71251,0.71211,0.71232,80400000.0
2005-05-27 16:24:00,0.71242,0.71253,0.71214,0.71214,146900000.0
2005-05-27 16:25:00,0.71224,0.71247,0.7121,0.7123,114399998.0
2005-05-27 16:26:00,0.7123,0.71253,0.71218,0.7125,97399998.0
2005-05-27 16:27:00,0.71259,0.71259,0.71226,0.7123,76500000.0
2005-05-27 16:28:00,0.71244,0.71281,0.7123,0.7123,107599998.0
2005-05-27 16:29:00,0.71253,0.71275,0.71246,0.71269,64500001.0
2005-05-27 16:30:00,0.71271,0.71288,0.71247,0.71247,118499998.0
2005-05-27 16:31:00,0.71244,0.71269,0.71232,0.71254,89400001.0
2005-05-27 16:32:00,0.71251,0.71276,0.71243,0.71256,90100000.0
2005-05-27 16:33:00,0.7126,0.71288,0.71255,0.71258,194299998.0
2005-05-27 16:34:00,0.71259,0.71278,0.71259,0.71273,74000000.0
2005-05-27 16:35:00,0.71265,0.71269,0.7125,0.71266,56499999.0
2005-05-27 16:36:00,0.71277,0.71283,0.71251,0.71262,84300000.0
2005-05-27 16:37:00,0.71252,0.71272,0.71252,0.71262,91600001.0
2005-05-27 16:38:00,0.71268,0.71277,0.71249,0.7125,72700000.0
2005-05-27 16:39:00,0.71246,0.71279,0.71242,0.71273,114400000.0
2005-05-27 16:40:00,0.71269,0.71277,0.71262,0.71264,92399999.0
2005-05-27 16:41:00,0.71262,0.71284,0.71237,0.7127,136700001.0
2005-05-27 16:42:00,0.71272,0.71279,0.71233,0.71261,151400000.0
2005-05-27 16:43:00,0.71251,0.71278,0.71237,0.71271,99799999.0
2005-05-27 16:44:00,0.71267,0.71278,0.71233,0.71242,124600000.0
2005-05-27 16:45:00,0.71255,0.71267,0.71238,0.71256,92000000.0
2005-05-27 16:46:00,0.71246,0.71258,0.7123,0.71235,79900000.0
2005-05-27 16:47:00,0.71231,0.71257,0.71228,0.71253,85800000.0
2005-05-27 16:48:00,0.71248,0.71328,0.71242,0.71328,92400000.0
2005-05-27 16:49:00,0.71324,0.71332,0.71279,0.71318,107699999.0
2005-05-27 16:50:00,0.71321,0.71321,0.71284,0.71308,83599999.0
2005-05-27 16:51:00,0.7129,0.71305,0.71276,0.71286,112200000.0
2005-05-27 16:52:00,0.71291,0.71308,0.71271,0.71297,81499997.0
2005-05-27 16:53:00,0.71267,0.71306,0.71267,0.71288,189200002.0
2005-05-27 16:54:00,0.71279,0.71304,0.71275,0.71304,99300000.0
2005-05-27 16:55:00,0.71318,0.71318,0.71264,0.7128,89000000.0
2005-05-27 16:56:00,0.7127,0.71306,0.71262,0.71295,116299998.0
2005-05-27 16:57:00,0.71301,0.71319,0.71284,0.7131,84600000.0
2005-05-27 16:58:00,0.71293,0.71317,0.71282,0.71289,133399996.0
2005-05-27 16:59:00,0.71295,0.71304,0.71288,0.71298,133599999.0
2005-05-27 17:00:00,0.71304,0.71314,0.71285,0.7131,102100000.0
2005-05-27 17:01:00,0.71302,0.71311,0.71283,0.71285,91900000.0
2005-05-27 17:02:00,0.71314,0.71317,0.71293,0.71305,105799999.0
2005-05-27 17:03:00,0.71309,0.71311,0.71288,0.71302,146900001.0
2005-05-27 17:04:00,0.71293,0.71312,0.71286,0.71306,149299999.0
2005-05-27 17:05:00,0.71298,0.71329,0.71285,0.71305,116199999.0
2005-05-27 17:06:00,0.71294,0.71324,0.71289,0.71307,68500000.0
2005-05-27 17:07:00,0.71314,0.7132,0.71277,0.71298,109200000.0
2005-05-27 17:08:00,0.71291,0.71308,0.71291,0.71298,112599997.0
2005-05-27 17:09:00,0.71323,0.71337,0.713,0.71336,86000000.0
2005-05-27 17:10:00,0.71319,0.71361,0.71307,0.71355,146099998.0
2005-05-27 17:11:00,0.71363,0.71383,0.71324,0.71346,98000000.0
2005-05-27 17:12:00,0.71363,0.71436,0.71362,0.71429,95800000.0
2005-05-27 17:13:00,0.71439,0.71454,0.7135,0.7135,87300000.0
2005-05-27 17:14:00,0.71341,0.7137,0.71322,0.71356,114000000.0
2005-05-27 17:15:00,0.71358,0.7138,0.71321,0.7134,91500001.0
2005-05-27 17:16:00,0.71348,0.71372,0.71335,0.71352,119000000.0
2005-05-27 17:17:00,0.7136,0.71363,0.713,0.71356,172800003.0
2005-05-27 17:18:00,0.71344,0.71355,0.71325,0.71334,129999999.0
2005-05-27 17:19:00,0.71324,0.71356,0.7132,0.71332,126599999.0
2005-05-27 17:20:00,0.71377,0.7138,0.71331,0.71356,71700000.0
2005-05-27 17:21:00,0.71343,0.71376,0.71336,0.71343,114899999.0
2005-05-27 17:22:00,0.71339,0.71355,0.71328,0.71354,119200000.0
2005-05-27 17:23:00,0.71348,0.71374,0.71342,0.71348,113400000.0
2005-05-27 17:24:00,0.71334,0.71375,0.71327,0.71362,150800000.0
2005-05-27 17:25:00,0.71352,0.71378,0.71339,0.71372,78100000.0
2005-05-27 17:26:00,0.7136,0.71365,0.71338,0.71359,144300001.0
2005-05-27 17:27:00,0.7135,0.71367,0.71329,0.71349,91900000.0
2005-05-27 17:28:00,0.71374,0.71387,0.71341,0.71362,137499999.0
2005-05-27 17:29:00,0.71384,0.7139,0.71335,0.71344,84900000.0
2005-05-27 17:30:00,0.71359,0.7138,0.71356,0.71374,79299999.0
2005-05-27 17:31:00,0.71377,0.71381,0.71346,0.71354,81600000.0
2005-05-27 17:32:00,0.71331,0.71368,0.71321,0.71357,137600001.0
2005-05-27 17:33:00,0.71369,0.71379,0.71329,0.71345,155300002.0
2005-05-27 17:34:00,0.71373,0.71391,0.71349,0.71355,116900001.0
2005-05-27 17:35:00,0.71375,0.71396,0.71356,0.71376,112800000.0
2005-05-27 17:36:00,0.71387,0.71394,0.71354,0.71363,118800000.0
2005-05-27 17:37:00,0.71399,0.71403,0.71354,0.71375,172000000.0
2005-05-27 17:38:00,0.71389,0.71397,0.71358,0.7138,131200000.0
2005-05-27 17:39:00,0.71395,0.71398,0.71365,0.71386,130500001.0
2005-05-27 17:40:00,0.71371,0.7139,0.71354,0.71363,69300000.0
2005-05-27 17:41:00,0.71372,0.71382,0.71372,0.71375,88099999.0
2005-05-27 17:42:00,0.71382,0.714,0.71365,0.71374,105800000.0
2005-05-27 17:43:00,0.71381,0.71406,0.71378,0.71388,115099998.0
2005-05-27 17:44:00,0.71376,0.71405,0.71358,0.71375,113400000.0
2005-05-27 17:45:00,0.71352,0.71393,0.71342,0.71367,128299998.0
2005-05-27 17:46:00,0.71378,0.71395,0.71358,0.71362,99500000.0
2005-05-27 17:47:00,0.71386,0.71425,0.71385,0.71425,97900000.0
2005-05-27 17:48:00,0.714,0.71432,0.71388,0.71404,88900000.0
2005-05-27 17:49:00,0.71399,0.71447,0.71399,0.71407,108499999.0
2005-05-27 17:50:00,0.71412,0.71446,0.71398,0.71446,130499999.0
2005-05-27 17:51:00,0.71492,0.71504,0.71452,0.71452,71800000.0
2005-05-27 17:52:00,0.71448,0.71467,0.71424,0.71454,122599999.0
2005-05-27 17:53:00,0.71428,0.71428,0.7139,0.7139,135999999.0
2005-05-27 17:54:00,0.71381,0.71404,0.71365,0.71383,97600001.0
2005-05-27 17:55:00,0.71398,0.71437,0.71383,0.71437,115400001.0
2005-05-27 17:56:00,0.71436,0.71447,0.71396,0.71402,143999997.0
2005-05-27 17:57:00,0.71418,0.71436,0.71397,0.71436,78300000.0
2005-05-27 17:58:00,0.71413,0.71417,0.71382,0.71382,77200000.0
2005-05-27 17:59:00,0.71392,0.71397,0.71328,0.71332,135400000.0
2005-05-27 18:00:00,0.71345,0.71381,0.71345,0.71354,62800000.0
2005-05-27 18:01:00,0.71372,0.71387,0.71345,0.7137,134600001.0
2005-05-27 18:02:00,0.71367,0.7138,0.71351,0.71363,53400000.0
2005-05-27 18:03:00,0.71373,0.71403,0.71348,0.71355,252299998.0
2005-05-27 18:04:00,0.71375,0.71417,0.71358,0.71372,150100001.0
2005-05-27 18:05:00,0.71381,0.71391,0.71347,0.71352,250700000.0
2005-05-27 18:06:00,0.7135,0.71359,0.71283,0.7132,131199999.0
2005-05-27 18:07:00,0.71312,0.71353,0.71265,0.713,295899997.0
2005-05-27 18:08:00,0.71284,0.71322,0.71284,0.71303,62600001.0
2005-05-27 18:09:00,0.71314,0.71342,0.71304,0.71323,243500000.0
2005-05-27 18:10:00,0.71312,0.71337,0.71289,0.7133,143499998.0
2005-05-27 18:11:00,0.71357,0.71358,0.71334,0.7134,110800000.0
2005-05-27 18:12:00,0.71353,0.71353,0.71305,0.71322,95699999.0
2005-05-27 18:13:00,0.71311,0.71366,0.71311,0.71314,127400002.0
2005-05-27 18:14:00,0.71335,0.71381,0.71332,0.71366,82200000.0
2005-05-27 18:15:00,0.71349,0.71394,0.71343,0.71371,147199998.0
2005-05-27 18:16:00,0.71392,0.71392,0.71376,0.71392,422999994.0
2005-05-27 18:17:00,0.71368,0.71368,0.71343,0.71348,133200000.0
2005-05-27 18:18:00,0.71338,0.71366,0.71328,0.71352,294600002.0
2005-05-27 18:19:00,0.71356,0.71367,0.71329,0.71345,269199999.0
2005-05-27 18:20:00,0.7134,0.71368,0.71339,0.71357,89600000.0
2005-05-27 18:21:00,0.71339,0.71382,0.71338,0.71375,152399999.0
2005-05-27 18:22:00,0.71371,0.71371,0.71342,0.71362,100200001.0
2005-05-27 18:23:00,0.71371,0.71388,0.71354,0.71381,315699997.0
2005-05-27 18:24:00,0.71386,0.71398,0.71368,0.71392,349599997.0
2005-05-27 18:25:00,0.71389,0.71389,0.7137,0.71377,146199999.0
2005-05-27 18:26:00,0.71372,0.71385,0.71343,0.7137,124000001.0
2005-05-27 18:27:00,0.71365,0.71375,0.71338,0.7137,234800000.0
2005-05-27 18:28:00,0.7135,0.71396,0.71329,0.71396,146799999.0
2005-05-27 18:29:00,0.7141,0.7141,0.7135,0.7137,257100000.0
2005-05-27 18:30:00,0.71372,0.71381,0.71346,0.71359,98100001.0
2005-05-27 18:31:00,0.71375,0.71394,0.71338,0.71356,186699999.0
2005-05-27 18:32:00,0.71343,0.71375,0.7133,0.71364,166400002.0
2005-05-27 18:33:00,0.71366,0.71395,0.71333,0.71374,223200000.0
2005-05-27 18:34:00,0.71377,0.71407,0.7137,0.71407,126500001.0
2005-05-27 18:35:00,0.7142,0.71421,0.7138,0.71395,107800001.0
2005-05-27 18:36:00,0.71395,0.71422,0.71385,0.71385,148399999.0
2005-05-27 18:37:00,0.71376,0.71444,0.71376,0.71444,112599999.0
2005-05-27 18:38:00,0.71435,0.71447,0.71391,0.71443,125799999.0
2005-05-27 18:39:00,0.71432,0.71446,0.71384,0.7142,294899999.0
2005-05-27 18:40:00,0.71434,0.71444,0.71398,0.7142,114799997.0
2005-05-27 18:41:00,0.71404,0.71443,0.71386,0.714,265300002.0
2005-05-27 18:42:00,0.71411,0.71448,0.71396,0.71427,57900001.0
2005-05-27 18:43:00,0.714,0.71447,0.71391,0.71428,613299999.0
2005-05-27 18:44:00,0.71422,0.71443,0.71394,0.71418,253700001.0
2005-05-27 18:45:00,0.7143,0.71445,0.71397,0.71402,397599999.0
2005-05-27 18:46:00,0.71412,0.71432,0.71404,0.71412,141799999.0
2005-05-27 18:47:00,0.71425,0.71456,0.71413,0.71456,179799999.0
2005-05-27 18:48:00,0.7146,0.7146,0.71383,0.71383,133900000.0
2005-05-27 18:49:00,0.71378,0.71443,0.71378,0.71433,161299998.0
2005-05-27 18:50:00,0.71418,0.71426,0.71387,0.71391,107300000.0
2005-05-27 18:51:00,0.71387,0.71407,0.7138,0.71397,110000000.0
2005-05-27 18:52:00,0.7141,0.71423,0.71394,0.71411,87300001.0
2005-05-27 18:53:00,0.71414,0.71432,0.714,0.71426,90700001.0
2005-05-27 18:54:00,0.71445,0.71455,0.71407,0.71407,96600001.0
2005-05-27 18:55:00,0.71411,0.71451,0.714,0.71402,168500000.0
2005-05-27 18:56:00,0.7139,0.71438,0.71387,0.71417,124400002.0
2005-05-27 18:57:00,0.71414,0.71423,0.71389,0.71389,93599999.0
2005-05-27 18:58:00,0.71413,0.71445,0.7141,0.71438,114400001.0
2005-05-27 18:59:00,0.71442,0.71466,0.71402,0.71416,164599998.0
2005-05-27 19:00:00,0.71437,0.71454,0.71396,0.71449,151700000.0
2005-05-27 19:01:00,0.71468,0.71481,0.71437,0.71437,94699998.0
2005-05-27 19:02:00,0.71428,0.71468,0.71421,0.71453,94400000.0
2005-05-27 19:03:00,0.71447,0.71498,0.71432,0.71432,164600003.0
2005-05-27 19:04:00,0.71455,0.71476,0.71438,0.71438,145300000.0
2005-05-27 19:05:00,0.7144,0.71472,0.71434,0.71455,121299997.0
2005-05-27 19:06:00,0.71458,0.71503,0.71431,0.71451,173100000.0
2005-05-27 19:07:00,0.71462,0.71494,0.71449,0.71494,199700000.0
2005-05-27 19:08:00,0.71507,0.71507,0.7145,0.71496,112899999.0
2005-05-27 19:09:00,0.71484,0.71486,0.71454,0.71457,135699998.0
2005-05-27 19:10:00,0.71455,0.71489,0.71451,0.71463,105599999.0
2005-05-27 19:11:00,0.71457,0.71477,0.71422,0.71436,86200000.0
2005-05-27 19:12:00,0.71436,0.71454,0.71415,0.71426,78299999.0
2005-05-27 19:13:00,0.71421,0.71471,0.71411,0.71471,83000000.0
2005-05-27 19:14:00,0.71467,0.71469,0.7144,0.71442,60400000.0
2005-05-27 19:15:00,0.71437,0.71476,0.71437,0.71459,105400000.0
2005-05-27 19:16:00,0.71454,0.71473,0.71409,0.7141,80400000.0
2005-05-27 19:17:00,0.71401,0.71426,0.7139,0.71402,105900000.0
2005-05-27 19:18:00,0.71408,0.71431,0.71402,0.71431,58300000.0
2005-05-27 19:19:00,0.7142,0.71455,0.71416,0.71455,72000000.0
2005-05-27 19:20:00,0.71458,0.71458,0.71402,0.71405,162000001.0
2005-05-27 19:21:00,0.71404,0.71426,0.71379,0.71408,138500000.0
2005-05-27 19:22:00,0.71407,0.71434,0.71406,0.71416,145800001.0
2005-05-27 19:23:00,0.71372,0.71427,0.71372,0.71405,51000000.0
2005-05-27 19:24:00,0.714,0.71455,0.71395,0.71451,75000000.0
2005-05-27 19:25:00,0.71452,0.71462,0.71413,0.71435,106700002.0
2005-05-27 19:26:00,0.71419,0.71457,0.71419,0.71446,80300000.0
2005-05-27 19:27:00,0.71412,0.71448,0.71399,0.71434,191600000.0
2005-05-27 19:28:00,0.71461,0.71473,0.71438,0.71444,160500002.0
2005-05-27 19:29:00,0.71444,0.71453,0.71419,0.71419,96200000.0
2005-05-27 19:30:00,0.71439,0.71456,0.71431,0.71455,85300000.0
2005-05-27 19:31:00,0.71463,0.71477,0.71428,0.71459,123499999.0
2005-05-27 19:32:00,0.71458,0.7146,0.71411,0.71448,127199998.0
2005-05-27 19:33:00,0.71445,0.71472,0.71445,0.71451,101300000.0
2005-05-27 19:34:00,0.71463,0.71463,0.71429,0.71436,137399999.0
2005-05-27 19:35:00,0.71464,0.71464,0.71415,0.71427,211500000.0
2005-05-27 19:36:00,0.71424,0.71469,0.71416,0.71434,145699999.0
2005-05-27 19:37:00,0.71428,0.7147,0.71428,0.71441,63699999.0
2005-05-27 19:38:00,0.71438,0.71471,0.71424,0.71471,185700002.0
2005-05-27 19:39:00,0.71487,0.71487,0.71449,0.71455,241799998.0
2005-05-27 19:40:00,0.71446,0.71471,0.71425,0.71439,116099999.0
2005-05-27 19:41:00,0.71431,0.71484,0.71425,0.71442,120300000.0
2005-05-27 19:42:00,0.71447,0.71469,0.71427,0.71427,120100000.0
2005-05-27 19:43:00,0.71437,0.71465,0.71415,0.71417,80700001.0
2005-05-27 19:44:00,0.71436,0.71474,0.71419,0.71474,126699999.0
2005-05-27 19:45:00,0.71478,0.71494,0.71478,0.71481,173399999.0
2005-05-27 19:46:00,0.71473,0.71473,0.71416,0.71461,105199998.0
2005-05-27 19:47:00,0.71452,0.71468,0.71426,0.71427,99200000.0
2005-05-27 19:48:00,0.71404,0.71453,0.71394,0.71453,122100000.0
2005-05-27 19:49:00,0.71433,0.71471,0.71422,0.71428,139999998.0
2005-05-27 19:50:00,0.71415,0.71471,0.71412,0.71453,67500000.0
2005-05-27 19:51:00,0.71429,0.71476,0.71429,0.71474,139600000.0
2005-05-27 19:52:00,0.71492,0.71497,0.71431,0.71446,173699999.0
2005-05-27 19:53:00,0.71479,0.71479,0.71403,0.71403,142900002.0
2005-05-27 19:54:00,0.71422,0.71478,0.714,0.71475,148900000.0
2005-05-27 19:55:00,0.71453,0.71467,0.71398,0.71432,263500001.0
2005-05-27 19:56:00,0.71427,0.71459,0.71399,0.71427,225199999.0
2005-05-27 19:57:00,0.71426,0.71458,0.71415,0.71415,124799997.0
2005-05-27 19:58:00,0.71419,0.71456,0.71412,0.71453,160000000.0
2005-05-27 19:59:00,0.71462,0.71467,0.71421,0.71431,113600000.0
2005-05-27 20:00:00,0.71434,0.71464,0.71413,0.71463,291800003.0
2005-05-27 20:01:00,0.71458,0.71468,0.71439,0.71457,94800000.0
2005-05-27 20:02:00,0.71449,0.71449,0.71414,0.71414,87799998.0
2005-05-27 20:03:00,0.71437,0.71475,0.71437,0.71475,62600000.0
2005-05-27 20:04:00,0.7147,0.71478,0.71435,0.71478,119500001.0
2005-05-27 20:05:00,0.71483,0.71483,0.71463,0.7148,180600002.0
2005-05-27 20:06:00,0.71479,0.71479,0.71438,0.71463,268700002.0
2005-05-27 20:07:00,0.71469,0.71473,0.71447,0.71458,98600000.0
2005-05-27 20:08:00,0.71461,0.71468,0.71425,0.71427,106699999.0
2005-05-27 20:09:00,0.71442,0.71461,0.7142,0.71437,80200000.0
2005-05-27 20:10:00,0.71441,0.71479,0.71441,0.71463,157600001.0
2005-05-27 20:11:00,0.71457,0.71473,0.71452,0.71473,47200000.0
2005-05-27 20:12:00,0.71467,0.71467,0.71435,0.71435,62400001.0
2005-05-27 20:13:00,0.71438,0.71482,0.71438,0.71476,85299998.0
2005-05-27 20:14:00,0.71474,0.71478,0.71445,0.7147,133000001.0
2005-05-27 20:15:00,0.71446,0.71467,0.7143,0.71467,86599998.0
2005-05-27 20:16:00,0.7149,0.7149,0.71423,0.71438,419599999.0
2005-05-27 20:17:00,0.71435,0.71467,0.71435,0.71453,197100000.0
2005-05-27 20:18:00,0.71449,0.71478,0.71449,0.71476,110600001.0
2005-05-27 20:19:00,0.71473,0.71481,0.71464,0.71481,50200000.0
2005-05-27 20:20:00,0.71479,0.71479,0.71454,0.7147,111000001.0
2005-05-27 20:21:00,0.71455,0.71457,0.71431,0.71452,96599999.0
2005-05-27 20:22:00,0.7145,0.7145,0.71406,0.71411,113799999.0
2005-05-27 20:23:00,0.71422,0.71458,0.71422,0.71439,77700001.0
2005-05-27 20:24:00,0.71428,0.7147,0.71392,0.71457,116399997.0
2005-05-27 20:25:00,0.71457,0.71461,0.71423,0.71449,116500001.0
2005-05-27 20:26:00,0.71441,0.71464,0.71435,0.71449,124000001.0
2005-05-27 20:27:00,0.71428,0.71437,0.71415,0.71419,99800001.0
2005-05-27 20:28:00,0.71427,0.7145,0.71405,0.71422,97200001.0
2005-05-27 20:29:00,0.71426,0.71459,0.71411,0.71433,231999999.0
2005-05-27 20:30:00,0.71425,0.71464,0.71414,0.71427,277399998.0
2005-05-27 20:31:00,0.71424,0.71455,0.71417,0.71443,209500001.0
2005-05-27 20:32:00,0.71433,0.71466,0.71429,0.71441,71600000.0
2005-05-27 20:33:00,0.71416,0.71458,0.71398,0.71423,177399998.0
2005-05-27 20:34:00,0.71431,0.7146,0.71427,0.7146,115399998.0
2005-05-27 20:35:00,0.71462,0.71477,0.71462,0.71464,52400001.0
2005-05-27 20:36:00,0.71449,0.71449,0.71402,0.71402,179999999.0
2005-05-27 20:37:00,0.71433,0.71468,0.71416,0.7144,235000002.0
2005-05-27 20:38:00,0.71447,0.71467,0.71426,0.7145,140799998.0
2005-05-27 20:39:00,0.71448,0.71457,0.71441,0.71447,110000000.0
2005-05-27 20:40:00,0.71436,0.71462,0.71409,0.7141,227399998.0
2005-05-27 20:41:00,0.71429,0.71455,0.71407,0.71429,123900001.0
2005-05-27 20:42:00,0.71457,0.71463,0.71412,0.7146,181099999.0
2005-05-27 20:43:00,0.71472,0.71478,0.71433,0.71433,125200000.0
2005-05-27 20:44:00,0.71426,0.71464,0.71422,0.71429,134099999.0
2005-05-27 20:45:00,0.71431,0.71462,0.71413,0.71417,129099999.0
2005-05-27 20:46:00,0.71458,0.71474,0.71425,0.71472,104800001.0
2005-05-27 20:47:00,0.71458,0.71458,0.71439,0.71443,81700001.0
2005-05-27 20:48:00,0.71435,0.71461,0.71413,0.71413,88500001.0
2005-05-27 20:49:00,0.71416,0.71484,0.71416,0.71437,91300000.0
2005-05-27 20:50:00,0.71436,0.71486,0.71436,0.71458,127600003.0
2005-05-27 20:51:00,0.71444,0.71491,0.71444,0.71487,121100001.0
2005-05-27 20:52:00,0.71475,0.71495,0.71452,0.71452,83800000.0
2005-05-27 20:53:00,0.71461,0.71494,0.71442,0.71453,334099997.0
2005-05-27 20:54:00,0.71453,0.71483,0.71447,0.7148,201900000.0
2005-05-27 20:55:00,0.71456,0.71495,0.71446,0.71495,121100001.0
2005-05-27 20:56:00,0.71502,0.71516,0.71408,0.71432,145900002.0
2005-05-27 20:57:00,0.71446,0.7146,0.7143,0.7146,96499999.0
2005-05-27 20:58:00,0.71473,0.71481,0.7144,0.71447,221500000.0
2005-05-27 20:59:00,0.71455,0.71472,0.71417,0.71425,188699997.0
2005-05-27 21:00:00,0.71423,0.71465,0.71416,0.71461,180900001.0
2005-05-27 21:01:00,0.71461,0.71471,0.71436,0.71467,73299999.0
2005-05-27 21:02:00,0.7147,0.71473,0.71422,0.71422,134400001.0
2005-05-27 21:03:00,0.71414,0.7148,0.714,0.7148,99100000.0
2005-05-27 21:04:00,0.7146,0.7146,0.71423,0.71438,43900000.0
2005-05-27 21:05:00,0.71446,0.71462,0.71427,0.7145,116699999.0
2005-05-27 21:06:00,0.7142,0.71447,0.71406,0.71408,117300000.0
2005-05-27 21:07:00,0.71393,0.71441,0.71391,0.71414,94199999.0
2005-05-27 21:08:00,0.71401,0.71432,0.71387,0.71432,138300000.0
2005-05-27 21:09:00,0.71433,0.71433,0.71386,0.71405,163700001.0
2005-05-27 21:10:00,0.71391,0.71433,0.71376,0.71433,105499998.0
2005-05-27 21:11:00,0.71436,0.71436,0.71394,0.71398,82200000.0
2005-05-27 21:12:00,0.71381,0.71428,0.71381,0.71412,167899999.0
2005-05-27 21:13:00,0.71409,0.71411,0.71376,0.71378,79699999.0
2005-05-27 21:14:00,0.71399,0.71427,0.71398,0.71398,106100000.0
2005-05-27 21:15:00,0.71396,0.71428,0.71376,0.71376,172100000.0
2005-05-27 21:16:00,0.71402,0.7142,0.71384,0.71408,85599999.0
2005-05-27 21:17:00,0.71405,0.71442,0.71405,0.71442,122100002.0
2005-05-27 21:18:00,0.71434,0.71444,0.71412,0.71433,189700000.0
2005-05-27 21:19:00,0.71439,0.71444,0.7141,0.71435,99099999.0
2005-05-27 21:20:00,0.71438,0.71441,0.71393,0.71429,261899998.0
2005-05-27 21:21:00,0.71426,0.7144,0.71409,0.71437,97000000.0
2005-05-27 21:22:00,0.71427,0.71437,0.71407,0.71432,94100003.0
2005-05-27 21:23:00,0.71423,0.71444,0.71409,0.71442,114000000.0
2005-05-27 21:24:00,0.71434,0.7144,0.71406,0.71439,89000001.0
2005-05-27 21:25:00,0.71442,0.71447,0.71419,0.71441,117699999.0
2005-05-27 21:26:00,0.71417,0.71434,0.71393,0.714,110399999.0
2005-05-27 21:27:00,0.71404,0.71426,0.7139,0.71426,107599999.0
2005-05-27 21:28:00,0.71428,0.71446,0.71413,0.71442,158500001.0
2005-05-27 21:29:00,0.71433,0.71448,0.71424,0.71436,141000001.0
2005-05-27 21:30:00,0.71444,0.71455,0.71413,0.71441,177699998.0
2005-05-27 21:31:00,0.71447,0.71447,0.71417,0.71443,149700001.0
2005-05-27 21:32:00,0.71405,0.71414,0.71357,0.71357,117699999.0
2005-05-27 21:33:00,0.71346,0.71386,0.71346,0.71359,127199997.0
2005-05-27 21:34:00,0.71362,0.7137,0.71347,0.71358,120399999.0
2005-05-27 21:35:00,0.71359,0.71398,0.71353,0.71369,173199998.0
2005-05-27 21:36:00,0.71375,0.71391,0.71348,0.71374,161999998.0
2005-05-27 21:37:00,0.71365,0.71405,0.71359,0.71365,80600000.0
2005-05-27 21:38:00,0.71354,0.71396,0.71348,0.71395,67700001.0
2005-05-27 21:39:00,0.71393,0.71399,0.71349,0.71349,75400000.0
2005-05-27 21:40:00,0.71397,0.71409,0.71345,0.71393,179100002.0
2005-05-27 21:41:00,0.71384,0.71411,0.71381,0.71382,135600002.0
2005-05-27 21:42:00,0.71394,0.7141,0.71385,0.71397,72300000.0
2005-05-27 21:43:00,0.71391,0.71412,0.71362,0.71362,86199999.0
2005-05-27 21:44:00,0.71402,0.71412,0.71372,0.71372,124600000.0
2005-05-27 21:45:00,0.71399,0.71406,0.71372,0.71372,104400000.0
2005-05-27 21:46:00,0.71384,0.71421,0.71384,0.71401,62100000.0
2005-05-27 21:47:00,0.71408,0.71416,0.7139,0.7139,123299998.0
2005-05-27 21:48:00,0.714,0.7143,0.714,0.71428,84899999.0
2005-05-27 21:49:00,0.71424,0.71434,0.71382,0.71382,74100000.0
2005-05-27 21:50:00,0.71442,0.71446,0.71397,0.71415,99900001.0
2005-05-27 21:51:00,0.71414,0.71467,0.71398,0.7145,93200000.0
2005-05-27 21:52:00,0.71445,0.71468,0.71427,0.71448,68500000.0
2005-05-27 21:53:00,0.71477,0.71487,0.71455,0.71485,138899997.0
2005-05-27 21:54:00,0.71486,0.71486,0.71439,0.71443,101300000.0
2005-05-27 21:55:00,0.71456,0.71478,0.71456,0.71478,101899998.0
2005-05-27 21:56:00,0.7149,0.71493,0.71411,0.71411,103700001.0
2005-05-27 21:57:00,0.71413,0.71479,0.71413,0.71452,206799999.0
2005-05-27 21:58:00,0.71433,0.71474,0.71431,0.71454,122500002.0
2005-05-27 21:59:00,0.71434,0.71457,0.71429,0.7144,61100001.0
2005-05-27 22:00:00,0.71448,0.71491,0.71428,0.71491,89500000.0
2005-05-27 22:01:00,0.71466,0.71513,0.71459,0.71459,122400001.0
2005-05-27 22:02:00,0.71465,0.71496,0.71455,0.71455,96799998.0
2005-05-27 22:03:00,0.71459,0.71494,0.71459,0.71461,135799999.0
2005-05-27 22:04:00,0.71435,0.71454,0.71419,0.71427,134800000.0
2005-05-27 22:05:00,0.71432,0.71461,0.71426,0.71438,128500003.0
2005-05-27 22:06:00,0.71435,0.71473,0.71422,0.71462,99800000.0
2005-05-27 22:07:00,0.71474,0.71485,0.71466,0.71466,107500001.0
2005-05-27 22:08:00,0.71462,0.71478,0.71436,0.71478,65200000.0
2005-05-27 22:09:00,0.71466,0.71473,0.71444,0.71466,157700001.0
2005-05-27 22:10:00,0.71467,0.71476,0.71461,0.7147,119900000.0
2005-05-27 22:11:00,0.71461,0.71481,0.71419,0.71419,88399999.0
2005-05-27 22:12:00,0.71417,0.71465,0.71417,0.71461,149200000.0
2005-05-27 22:13:00,0.71483,0.71483,0.71408,0.71416,84400000.0
2005-05-27 22:14:00,0.71415,0.71458,0.71405,0.71458,90899998.0
2005-05-27 22:15:00,0.71447,0.71454,0.71424,0.71448,112399999.0
2005-05-27 22:16:00,0.71465,0.71466,0.71411,0.71411,182799998.0
2005-05-27 22:17:00,0.71411,0.71452,0.71398,0.7145,88699999.0
2005-05-27 22:18:00,0.71452,0.71459,0.71421,0.71436,94199998.0
2005-05-27 22:19:00,0.71461,0.71466,0.7144,0.71455,113100000.0
2005-05-27 22:20:00,0.71448,0.71465,0.71425,0.71465,89100000.0
2005-05-27 22:21:00,0.7146,0.7146,0.71407,0.71412,94600001.0
2005-05-27 22:22:00,0.71416,0.71471,0.71409,0.71442,142500001.0
2005-05-27 22:23:00,0.71444,0.7146,0.7143,0.71447,58400000.0
2005-05-27 22:24:00,0.71438,0.7147,0.71423,0.71434,169200001.0
2005-05-27 22:25:00,0.71424,0.71485,0.71424,0.7148,95000001.0
2005-05-27 22:26:00,0.71466,0.71469,0.71451,0.71463,90500000.0
2005-05-27 22:27:00,0.71445,0.7149,0.71425,0.7149,83000000.0
2005-05-27 22:28:00,0.71472,0.71483,0.71472,0.71477,73799999.0
2005-05-27 22:29:00,0.71479,0.71488,0.71476,0.71482,98800000.0
2005-05-27 22:30:00,0.71483,0.71494,0.71468,0.71488,194800001.0
2005-05-27 22:31:00,0.71471,0.71471,0.7141,0.7141,80100000.0
2005-05-27 22:32:00,0.71416,0.71453,0.71406,0.71451,124600001.0
2005-05-27 22:33:00,0.71464,0.71467,0.71424,0.71426,76799999.0
2005-05-27 22:34:00,0.71416,0.71459,0.71411,0.71459,32900000.0
2005-05-27 22:35:00,0.71473,0.71481,0.71472,0.71476,84000000.0
2005-05-27 22:36:00,0.71476,0.71483,0.7146,0.71483,145700000.0
2005-05-27 22:37:00,0.71485,0.71485,0.71461,0.71462,92000000.0
2005-05-27 22:38:00,0.71438,0.71468,0.7141,0.71468,113699995.0
2005-05-27 22:39:00,0.71468,0.71479,0.71464,0.71474,120000001.0
2005-05-27 22:40:00,0.7147,0.71481,0.71457,0.71473,90700000.0
2005-05-27 22:41:00,0.71475,0.71475,0.71463,0.71469,73899999.0
2005-05-27 22:42:00,0.71468,0.71477,0.71466,0.71477,116600000.0
2005-05-27 22:43:00,0.7147,0.7148,0.71449,0.71462,161400002.0
2005-05-27 22:44:00,0.71467,0.71486,0.71456,0.71466,180899999.0
2005-05-27 22:45:00,0.71457,0.71476,0.71423,0.71437,158300002.0
2005-05-27 22:46:00,0.71435,0.71458,0.71404,0.71435,125600000.0
2005-05-27 22:47:00,0.71444,0.71465,0.71436,0.71436,43800000.0
2005-05-27 22:48:00,0.71427,0.71471,0.71427,0.71471,138500004.0
2005-05-27 22:49:00,0.7147,0.71478,0.71464,0.71464,74400000.0
2005-05-27 22:50:00,0.71455,0.71455,0.71399,0.71399,201100000.0
2005-05-27 22:51:00,0.71397,0.7145,0.71397,0.71441,213899999.0
2005-05-27 22:52:00,0.71461,0.71483,0.71461,0.71482,120600001.0
2005-05-27 22:53:00,0.7147,0.71478,0.71446,0.71478,96000000.0
2005-05-27 22:54:00,0.7148,0.71497,0.7148,0.7149,90800001.0
2005-05-27 22:55:00,0.7149,0.71505,0.71444,0.71444,100700001.0
2005-05-27 22:56:00,0.71462,0.71486,0.71458,0.71486,133000000.0
2005-05-27 22:57:00,0.71496,0.7151,0.71493,0.71501,181800000.0
2005-05-27 22:58:00,0.71503,0.71508,0.71464,0.71467,65000000.0
2005-05-27 22:59:00,0.7146,0.71498,0.71457,0.71478,164799999.0
2005-05-27 23:00:00,0.7154,0.7156,0.7154,0.7156,88499999.0
2005-05-27 23:01:00,0.7156,0.7156,0.7154,0.7154,88499999.0
2005-05-27 23:02:00,0.7155,0.7155,0.7154,0.7155,88499999.0
2005-05-30 00:01:00,0.7136,0.7137,0.7133,0.7137,88499999.0
2005-05-30 00:02:00,0.7134,0.7137,0.7134,0.7137,88499999.0
2005-05-30 00:03:00,0.7136,0.7138,0.7136,0.7136,88499999.0
2005-05-30 00:04:00,0.7133,0.7138,0.7133,0.7135,88499999.0
2005-05-30 00:05:00,0.7132,0.7135,0.7132,0.7132,88499999.0
2005-05-30 00:06:00,0.7131,0.7132,0.7131,0.7132,88499999.0
2005-05-30 00:07:00,0.7131,0.7135,0.7128,0.7132,88499999.0
2005-05-30 00:08:00,0.7131,0.7133,0.7131,0.7132,88499999.0
2005-05-30 00:09:00,0.7131,0.7132,0.7131,0.7132,88499999.0
2005-05-30 00:10:00,0.713,0.7131,0.7128,0.7131,88499999.0
2005-05-30 00:11:00,0.713,0.713,0.7128,0.7128,88499999.0
2005-05-30 00:12:00,0.7127,0.7132,0.7127,0.7129,88499999.0
2005-05-30 00:13:00,0.713,0.713,0.7128,0.7128,88499999.0
2005-05-30 00:14:00,0.7129,0.713,0.7129,0.7129,88499999.0
2005-05-30 00:15:00,0.7128,0.7134,0.7128,0.713,88499999.0
2005-05-30 00:16:00,0.7132,0.7134,0.7129,0.713,88499999.0
2005-05-30 00:17:00,0.7129,0.7131,0.7129,0.7131,88499999.0
2005-05-30 00:18:00,0.713,0.713,0.713,0.713,88499999.0
2005-05-30 00:19:00,0.7129,0.7135,0.7128,0.7129,88499999.0
2005-05-30 00:20:00,0.7128,0.7133,0.7126,0.7128,88499999.0
2005-05-30 00:21:00,0.7127,0.7128,0.7125,0.7126,88499999.0
2005-05-30 00:22:00,0.7127,0.7128,0.7124,0.7126,88499999.0
2005-05-30 00:23:00,0.7127,0.7127,0.7126,0.7127,88499999.0
2005-05-30 00:24:00,0.7126,0.7127,0.7126,0.7126,88499999.0
2005-05-30 00:25:00,0.7125,0.7128,0.7125,0.7128,88499999.0
2005-05-30 00:26:00,0.7125,0.7128,0.7125,0.7127,88499999.0
2005-05-30 00:27:00,0.7128,0.7128,0.7127,0.7127,88499999.0
2005-05-30 00:28:00,0.7126,0.7131,0.7126,0.7128,88499999.0
2005-05-30 00:29:00,0.7129,0.7135,0.7127,0.7128,88499999.0
2005-05-30 00:30:00,0.7126,0.7127,0.7125,0.7125,88499999.0
2005-05-30 00:31:00,0.7127,0.7127,0.7125,0.7126,88499999.0
2005-05-30 00:32:00,0.7125,0.7126,0.7125,0.7125,88499999.0
2005-05-30 00:33:00,0.7127,0.713,0.7126,0.7129,88499999.0
2005-05-30 00:34:00,0.713,0.713,0.7126,0.7128,88499999.0
2005-05-30 00:35:00,0.7127,0.713,0.7127,0.7128,88499999.0
2005-05-30 00:36:00,0.7129,0.7129,0.7126,0.7129,88499999.0
2005-05-30 00:37:00,0.7129,0.713,0.7128,0.7129,88499999.0
2005-05-30 00:38:00,0.713,0.7131,0.7128,0.7129,88499999.0
2005-05-30 00:39:00,0.713,0.713,0.7129,0.713,88499999.0
2005-05-30 00:40:00,0.7129,0.713,0.7129,0.713,88499999.0
2005-05-30 00:41:00,0.713,0.7135,0.7128,0.7129,88499999.0
2005-05-30 00:42:00,0.7131,0.7134,0.7128,0.7132,88499999.0
2005-05-30 00:43:00,0.7131,0.7132,0.713,0.713,88499999.0
2005-05-30 00:44:00,0.7129,0.7131,0.7129,0.7131,88499999.0
2005-05-30 00:45:00,0.7129,0.7135,0.7128,0.7131,88499999.0
2005-05-30 00:46:00,0.7132,0.7135,0.7126,0.713,88499999.0
2005-05-30 00:47:00,0.713,0.7132,0.7129,0.7132,88499999.0
2005-05-30 00:48:00,0.7131,0.7132,0.7127,0.7129,88499999.0
2005-05-30 00:49:00,0.7129,0.7135,0.7127,0.713,88499999.0
2005-05-30 00:50:00,0.7129,0.713,0.7129,0.7129,88499999.0
2005-05-30 00:51:00,0.713,0.713,0.7127,0.7129,88499999.0
2005-05-30 00:52:00,0.7128,0.713,0.7128,0.713,88499999.0
2005-05-30 00:53:00,0.7129,0.713,0.7127,0.7127,88499999.0
2005-05-30 00:54:00,0.7126,0.7127,0.7126,0.7127,88499999.0
2005-05-30 00:55:00,0.7128,0.7128,0.7126,0.7127,88499999.0
2005-05-30 00:56:00,0.7126,0.7128,0.7125,0.7127,88499999.0
2005-05-30 00:57:00,0.7125,0.7128,0.7125,0.7127,88499999.0
2005-05-30 00:58:00,0.7126,0.7128,0.7125,0.7125,88499999.0
2005-05-30 00:59:00,0.7127,0.7128,0.7127,0.7128,88499999.0
2005-05-30 01:00:00,0.7129,0.7129,0.7124,0.7124,88499999.0
2005-05-30 01:01:00,0.7127,0.7128,0.7122,0.7125,88499999.0
2005-05-30 01:02:00,0.7126,0.7126,0.7124,0.7124,88499999.0
2005-05-30 01:03:00,0.7123,0.7128,0.7123,0.7128,88499999.0
2005-05-30 01:04:00,0.7124,0.7127,0.7124,0.7126,88499999.0
2005-05-30 01:05:00,0.7125,0.7127,0.7124,0.7126,88499999.0
2005-05-30 01:06:00,0.7125,0.7127,0.7125,0.7126,88499999.0
2005-05-30 01:07:00,0.7125,0.7129,0.7125,0.7127,88499999.0
2005-05-30 01:08:00,0.7128,0.7128,0.7126,0.7128,88499999.0
2005-05-30 01:09:00,0.7128,0.7129,0.7127,0.7128,88499999.0
2005-05-30 01:10:00,0.7127,0.7129,0.7127,0.7129,88499999.0
2005-05-30 01:11:00,0.7128,0.7129,0.7127,0.7128,88499999.0
2005-05-30 01:12:00,0.7127,0.7129,0.7127,0.7129,88499999.0
2005-05-30 01:13:00,0.7128,0.7129,0.7127,0.7128,88499999.0
2005-05-30 01:14:00,0.7127,0.7128,0.7127,0.7127,88499999.0
2005-05-30 01:15:00,0.7128,0.7134,0.7126,0.7127,88499999.0
2005-05-30 01:16:00,0.7128,0.7128,0.7124,0.7125,88499999.0
2005-05-30 01:17:00,0.7125,0.7126,0.7124,0.7125,88499999.0
2005-05-30 01:18:00,0.7124,0.7126,0.7124,0.7125,88499999.0
2005-05-30 01:19:00,0.7125,0.7126,0.7124,0.7125,88499999.0
2005-05-30 01:20:00,0.7124,0.7126,0.7124,0.7126,88499999.0
2005-05-30 01:21:00,0.7126,0.7128,0.7124,0.7125,88499999.0
2005-05-30 01:22:00,0.7125,0.7126,0.7123,0.7126,88499999.0
2005-05-30 01:23:00,0.7126,0.7127,0.7124,0.7125,88499999.0
2005-05-30 01:24:00,0.7124,0.7126,0.7124,0.7125,88499999.0
2005-05-30 01:25:00,0.7124,0.7125,0.7124,0.7125,88499999.0
2005-05-30 01:26:00,0.7125,0.7126,0.7124,0.7125,88499999.0
2005-05-30 01:27:00,0.7124,0.7126,0.7124,0.7125,88499999.0
2005-05-30 01:28:00,0.7124,0.7126,0.7124,0.7125,88499999.0
2005-05-30 01:29:00,0.7125,0.7126,0.7124,0.7126,88499999.0
2005-05-30 01:30:00,0.7125,0.7132,0.7124,0.7125,88499999.0
2005-05-30 01:31:00,0.7124,0.7132,0.7124,0.7126,88499999.0
2005-05-30 01:32:00,0.7125,0.7126,0.7124,0.7125,88499999.0
2005-05-30 01:33:00,0.7124,0.7125,0.7124,0.7125,88499999.0
2005-05-30 01:34:00,0.7127,0.7133,0.7124,0.7126,88499999.0
2005-05-30 01:35:00,0.7127,0.7129,0.7126,0.7128,88499999.0
2005-05-30 01:36:00,0.7127,0.713,0.7125,0.7127,88499999.0
2005-05-30 01:37:00,0.7126,0.7127,0.7123,0.7124,88499999.0
2005-05-30 01:38:00,0.7124,0.7125,0.7123,0.7125,88499999.0
2005-05-30 01:39:00,0.7124,0.7126,0.7122,0.7124,88499999.0
2005-05-30 01:40:00,0.7122,0.7127,0.7122,0.7124,88499999.0
2005-05-30 01:41:00,0.7126,0.7126,0.7122,0.7125,88499999.0
2005-05-30 01:42:00,0.7126,0.7126,0.7121,0.7125,88499999.0
2005-05-30 01:43:00,0.7127,0.7127,0.7125,0.7126,88499999.0
2005-05-30 01:44:00,0.7125,0.7127,0.7125,0.7126,88499999.0
2005-05-30 01:45:00,0.7125,0.7127,0.7125,0.7126,88499999.0
2005-05-30 01:46:00,0.7125,0.7127,0.7125,0.7126,88499999.0
2005-05-30 01:47:00,0.7125,0.7126,0.7125,0.7126,88499999.0
2005-05-30 01:48:00,0.7125,0.7126,0.7125,0.7126,88499999.0
2005-05-30 01:49:00,0.7125,0.7126,0.7125,0.7126,88499999.0
2005-05-30 01:50:00,0.7125,0.7127,0.7124,0.7126,88499999.0
2005-05-30 01:51:00,0.7124,0.7126,0.7124,0.7125,88499999.0
2005-05-30 01:52:00,0.7124,0.7126,0.7124,0.7125,88499999.0
2005-05-30 01:53:00,0.7124,0.7125,0.7124,0.7125,88499999.0
2005-05-30 01:54:00,0.7124,0.7125,0.7124,0.7125,88499999.0
2005-05-30 01:55:00,0.7124,0.7126,0.7123,0.7123,88499999.0
2005-05-30 01:56:00,0.7125,0.7126,0.7119,0.7126,88499999.0
2005-05-30 01:57:00,0.7123,0.7124,0.712,0.712,88499999.0
2005-05-30 01:58:00,0.7119,0.7124,0.7119,0.7123,88499999.0
2005-05-30 01:59:00,0.7122,0.7123,0.7121,0.7123,88499999.0
2005-05-30 02:00:00,0.71197,0.71197,0.71136,0.7115,88499999.0
2005-05-30 02:01:00,0.71133,0.71179,0.71131,0.71137,129500000.0
2005-05-30 02:02:00,0.71119,0.71163,0.71119,0.71137,122900000.0
2005-05-30 02:03:00,0.71148,0.71194,0.71148,0.71185,63100000.0
2005-05-30 02:04:00,0.71186,0.71186,0.71169,0.7117,56099999.0
2005-05-30 02:05:00,0.71166,0.71175,0.71153,0.71167,74800000.0
2005-05-30 02:06:00,0.71151,0.71185,0.71146,0.71151,128100000.0
2005-05-30 02:07:00,0.71131,0.71163,0.7112,0.71163,93299999.0
2005-05-30 02:08:00,0.71159,0.71174,0.71137,0.7116,129099998.0
2005-05-30 02:09:00,0.71166,0.71166,0.71133,0.71133,68500000.0
2005-05-30 02:10:00,0.71187,0.71187,0.71142,0.71162,67100000.0
2005-05-30 02:11:00,0.71185,0.71185,0.71148,0.7116,142399999.0
2005-05-30 02:12:00,0.71167,0.71169,0.71128,0.71137,119600000.0
2005-05-30 02:13:00,0.71138,0.71185,0.71138,0.71176,93500000.0
2005-05-30 02:14:00,0.71178,0.71181,0.71137,0.71137,98400001.0
2005-05-30 02:15:00,0.71141,0.71163,0.7114,0.71147,164799996.0
2005-05-30 02:16:00,0.71153,0.71197,0.71132,0.71132,113900000.0
2005-05-30 02:17:00,0.71109,0.71211,0.71109,0.71187,111999998.0
2005-05-30 02:18:00,0.71168,0.71187,0.71147,0.71187,46200000.0
2005-05-30 02:19:00,0.71189,0.71189,0.71156,0.71162,81699997.0
2005-05-30 02:20:00,0.71184,0.71185,0.71142,0.71152,97000000.0
2005-05-30 02:21:00,0.7117,0.71182,0.7116,0.71182,89700000.0
2005-05-30 02:22:00,0.71183,0.712,0.71165,0.712,92299999.0
2005-05-30 02:23:00,0.71168,0.71228,0.71168,0.71221,109600000.0
2005-05-30 02:24:00,0.71242,0.71242,0.7116,0.71168,82000001.0
2005-05-30 02:25:00,0.71197,0.71255,0.71197,0.71248,66600000.0
2005-05-30 02:26:00,0.71255,0.71262,0.71179,0.7121,102900000.0
2005-05-30 02:27:00,0.7122,0.71238,0.71201,0.71212,133500000.0
2005-05-30 02:28:00,0.71205,0.7125,0.71193,0.7125,73000000.0
2005-05-30 02:29:00,0.71248,0.71253,0.7122,0.71229,86300001.0
2005-05-30 02:30:00,0.71226,0.71239,0.71208,0.71232,87699999.0
2005-05-30 02:31:00,0.71246,0.71246,0.71209,0.71239,98499999.0
2005-05-30 02:32:00,0.7124,0.71259,0.71236,0.7125,136899997.0
2005-05-30 02:33:00,0.71252,0.71252,0.71219,0.71251,187999998.0
2005-05-30 02:34:00,0.71249,0.71258,0.71229,0.71237,76499999.0
2005-05-30 02:35:00,0.71211,0.71247,0.7121,0.71247,57299999.0
2005-05-30 02:36:00,0.71258,0.71262,0.71228,0.71245,94800000.0
2005-05-30 02:37:00,0.71248,0.7125,0.7121,0.7121,90000000.0
2005-05-30 02:38:00,0.71242,0.71249,0.71216,0.71245,116300001.0
2005-05-30 02:39:00,0.7124,0.71246,0.71225,0.71235,83600000.0
2005-05-30 02:40:00,0.71218,0.71249,0.71199,0.71249,110000000.0
2005-05-30 02:41:00,0.71237,0.71237,0.71196,0.7121,125100000.0
2005-05-30 02:42:00,0.71217,0.71236,0.71203,0.71203,69100000.0
2005-05-30 02:43:00,0.71206,0.71224,0.71191,0.71216,98399999.0
2005-05-30 02:44:00,0.71201,0.71235,0.71198,0.71209,111900002.0
2005-05-30 02:45:00,0.71231,0.71236,0.71204,0.71225,124400000.0
2005-05-30 02:46:00,0.71208,0.71246,0.712,0.71231,91700001.0
2005-05-30 02:47:00,0.71223,0.71258,0.7121,0.71256,101499999.0
2005-05-30 02:48:00,0.71248,0.71285,0.71239,0.71285,83100002.0
2005-05-30 02:49:00,0.71282,0.71302,0.71268,0.71272,115800001.0
2005-05-30 02:50:00,0.713,0.71339,0.713,0.71321,68800000.0
2005-05-30 02:51:00,0.71328,0.71329,0.71277,0.71277,61700000.0
2005-05-30 02:52:00,0.71279,0.7129,0.71279,0.71286,102199998.0
2005-05-30 02:53:00,0.71275,0.71298,0.71246,0.71259,120400001.0
2005-05-30 02:54:00,0.71262,0.71279,0.71244,0.71247,87299999.0
2005-05-30 02:55:00,0.7127,0.713,0.7127,0.71293,75799999.0
2005-05-30 02:56:00,0.71296,0.71299,0.71265,0.71297,112399998.0
2005-05-30 02:57:00,0.71309,0.71311,0.71274,0.71301,58000000.0
2005-05-30 02:58:00,0.71298,0.71324,0.71288,0.71312,59100000.0
2005-05-30 02:59:00,0.7132,0.71324,0.71293,0.71293,139400000.0
2005-05-30 03:00:00,0.71311,0.71337,0.71301,0.71315,115700000.0
2005-05-30 03:01:00,0.71332,0.71344,0.71294,0.71317,103600001.0
2005-05-30 03:02:00,0.71308,0.71348,0.71306,0.71327,100399999.0
2005-05-30 03:03:00,0.71341,0.71358,0.71303,0.71303,102699998.0
2005-05-30 03:04:00,0.71346,0.71406,0.71342,0.7138,87900000.0
2005-05-30 03:05:00,0.71336,0.71409,0.71336,0.71394,104000000.0
2005-05-30 03:06:00,0.71391,0.71418,0.71381,0.71418,76299998.0
2005-05-30 03:07:00,0.7143,0.7143,0.71377,0.71377,100900000.0
2005-05-30 03:08:00,0.71385,0.71426,0.71379,0.71389,105499998.0
2005-05-30 03:09:00,0.71373,0.71419,0.7136,0.71371,113600001.0
2005-05-30 03:10:00,0.71366,0.7142,0.71366,0.71407,121899999.0
2005-05-30 03:11:00,0.71412,0.71412,0.7136,0.71391,102699999.0
2005-05-30 03:12:00,0.71407,0.71407,0.7136,0.71394,89800000.0
2005-05-30 03:13:00,0.71417,0.7142,0.7138,0.71416,99899998.0
2005-05-30 03:14:00,0.71412,0.71435,0.71391,0.71435,93199999.0
2005-05-30 03:15:00,0.71437,0.71438,0.71377,0.7139,104399998.0
2005-05-30 03:16:00,0.71412,0.71418,0.71372,0.71387,100400000.0
2005-05-30 03:17:00,0.71404,0.71422,0.71386,0.71386,155899998.0
2005-05-30 03:18:00,0.71382,0.714,0.71369,0.71374,84500000.0
2005-05-30 03:19:00,0.71345,0.71404,0.71345,0.71394,82300000.0
2005-05-30 03:20:00,0.71402,0.71403,0.71337,0.71357,103400000.0
2005-05-30 03:21:00,0.71343,0.71373,0.71343,0.71349,104200001.0
2005-05-30 03:22:00,0.71361,0.71397,0.71348,0.71364,155000000.0
2005-05-30 03:23:00,0.71367,0.71397,0.71352,0.71367,114900000.0
2005-05-30 03:24:00,0.71316,0.71381,0.71313,0.71366,113000000.0
2005-05-30 03:25:00,0.71354,0.71367,0.71336,0.71356,121700000.0
2005-05-30 03:26:00,0.71344,0.71347,0.7133,0.71338,99400002.0
2005-05-30 03:27:00,0.71331,0.71363,0.71321,0.7136,57100000.0
2005-05-30 03:28:00,0.71313,0.71363,0.71301,0.7135,88700000.0
2005-05-30 03:29:00,0.7136,0.71376,0.71333,0.71337,122099997.0
2005-05-30 03:30:00,0.71384,0.71386,0.71322,0.71332,168700001.0
2005-05-30 03:31:00,0.71348,0.71369,0.71325,0.71369,101200000.0
2005-05-30 03:32:00,0.71377,0.71378,0.71325,0.71325,84299999.0
2005-05-30 03:33:00,0.71334,0.71353,0.7132,0.7132,49500000.0
2005-05-30 03:34:00,0.71351,0.71364,0.71326,0.71326,38600000.0
2005-05-30 03:35:00,0.71382,0.71382,0.71316,0.71323,80499999.0
2005-05-30 03:36:00,0.71328,0.71362,0.71328,0.71338,65200000.0
2005-05-30 03:37:00,0.71348,0.71368,0.71339,0.71368,128900001.0
2005-05-30 03:38:00,0.7136,0.7136,0.71315,0.71315,91500001.0
2005-05-30 03:39:00,0.71339,0.71339,0.71323,0.71334,93000000.0
2005-05-30 03:40:00,0.71351,0.71368,0.71323,0.71333,62400000.0
2005-05-30 03:41:00,0.71322,0.71342,0.71318,0.71337,63900000.0
2005-05-30 03:42:00,0.71307,0.71344,0.71307,0.71344,135100000.0
2005-05-30 03:43:00,0.7132,0.71344,0.7131,0.71327,107900001.0
2005-05-30 03:44:00,0.71342,0.71343,0.71295,0.71302,115599999.0
2005-05-30 03:45:00,0.71316,0.71316,0.71287,0.71295,92099999.0
2005-05-30 03:46:00,0.71309,0.7132,0.71281,0.71309,37400000.0
2005-05-30 03:47:00,0.713,0.71342,0.71284,0.71342,87799999.0
2005-05-30 03:48:00,0.7132,0.71337,0.71298,0.71303,94699999.0
2005-05-30 03:49:00,0.71293,0.71316,0.71293,0.71314,90100000.0
2005-05-30 03:50:00,0.71325,0.71338,0.71304,0.71306,96600000.0
2005-05-30 03:51:00,0.71327,0.71341,0.71318,0.71329,64100000.0
2005-05-30 03:52:00,0.71303,0.7135,0.71292,0.71339,136300001.0
2005-05-30 03:53:00,0.71342,0.71349,0.71317,0.71332,139200001.0
2005-05-30 03:54:00,0.71338,0.71363,0.71326,0.7135,146100002.0
2005-05-30 03:55:00,0.71333,0.71355,0.71321,0.71355,154900003.0
2005-05-30 03:56:00,0.71338,0.71361,0.71335,0.71346,61800000.0
2005-05-30 03:57:00,0.71362,0.71365,0.71327,0.71335,72800000.0
2005-05-30 03:58:00,0.71354,0.71376,0.71341,0.7135,129300001.0
2005-05-30 03:59:00,0.71349,0.71385,0.71347,0.71371,120300001.0
2005-05-30 04:00:00,0.71374,0.7138,0.7135,0.71364,106900002.0
2005-05-30 04:01:00,0.71367,0.71375,0.71353,0.71374,105500001.0
2005-05-30 04:02:00,0.7136,0.7138,0.71349,0.71358,144500000.0
2005-05-30 04:03:00,0.71341,0.71368,0.71331,0.71356,111800000.0
2005-05-30 04:04:00,0.71365,0.71373,0.71348,0.71348,111200003.0
2005-05-30 04:05:00,0.71372,0.71372,0.71306,0.71328,95499999.0
2005-05-30 04:06:00,0.71349,0.71349,0.71313,0.71314,166999997.0
2005-05-30 04:07:00,0.71328,0.71352,0.71322,0.7134,82800000.0
2005-05-30 04:08:00,0.71358,0.71358,0.71305,0.71305,48800000.0
2005-05-30 04:09:00,0.71324,0.71349,0.71313,0.7134,104400001.0
2005-05-30 04:10:00,0.71338,0.71362,0.71333,0.71343,77000000.0
2005-05-30 04:11:00,0.71355,0.71368,0.71338,0.71368,103600000.0
2005-05-30 04:12:00,0.71376,0.71376,0.7134,0.71362,119100001.0
2005-05-30 04:13:00,0.71377,0.71377,0.71349,0.7137,102299999.0
2005-05-30 04:14:00,0.71361,0.71371,0.71345,0.71351,102600000.0
2005-05-30 04:15:00,0.71352,0.71367,0.71343,0.71356,87400000.0
2005-05-30 04:16:00,0.71351,0.71359,0.71312,0.71325,130299999.0
2005-05-30 04:17:00,0.71321,0.71341,0.71308,0.71341,123999999.0
2005-05-30 04:18:00,0.71358,0.71358,0.71309,0.71339,70300000.0
2005-05-30 04:19:00,0.71343,0.7136,0.71317,0.7136,126899999.0
2005-05-30 04:20:00,0.71346,0.71346,0.71313,0.71334,90100001.0
2005-05-30 04:21:00,0.71311,0.71347,0.71307,0.71315,187700003.0
2005-05-30 04:22:00,0.71312,0.71342,0.71303,0.71318,143800001.0
2005-05-30 04:23:00,0.71316,0.71356,0.71312,0.71356,114899999.0
2005-05-30 04:24:00,0.71351,0.71352,0.71315,0.71333,94499999.0
2005-05-30 04:25:00,0.71358,0.71362,0.71325,0.71345,89100000.0
2005-05-30 04:26:00,0.71342,0.71352,0.71301,0.71319,131999999.0
2005-05-30 04:27:00,0.7132,0.71333,0.71306,0.71333,43300000.0
2005-05-30 04:28:00,0.71345,0.71359,0.71314,0.7135,57900000.0
2005-05-30 04:29:00,0.71339,0.71382,0.71339,0.71361,153500002.0
2005-05-30 04:30:00,0.71345,0.71356,0.7133,0.71354,76600000.0
2005-05-30 04:31:00,0.71357,0.71363,0.71327,0.71344,94800001.0
2005-05-30 04:32:00,0.71335,0.71371,0.71335,0.71361,93100000.0
2005-05-30 04:33:00,0.71342,0.71363,0.7133,0.71361,106400001.0
2005-05-30 04:34:00,0.71358,0.71371,0.71346,0.7136,49300000.0
2005-05-30 04:35:00,0.71357,0.71369,0.71328,0.7134,114099999.0
2005-05-30 04:36:00,0.71339,0.7136,0.71304,0.7133,162200001.0
2005-05-30 04:37:00,0.71337,0.71347,0.71317,0.71321,171499998.0
2005-05-30 04:38:00,0.71328,0.71358,0.71328,0.71356,83500000.0
2005-05-30 04:39:00,0.71355,0.7136,0.71335,0.7136,81199999.0
2005-05-30 04:40:00,0.71354,0.71363,0.7135,0.71353,86299998.0
2005-05-30 04:41:00,0.71345,0.71356,0.7132,0.71337,85099998.0
2005-05-30 04:42:00,0.71354,0.71366,0.71338,0.71365,94900001.0
2005-05-30 04:43:00,0.71358,0.71358,0.7134,0.71341,50500001.0
2005-05-30 04:44:00,0.7135,0.7138,0.71338,0.7138,79200000.0
2005-05-30 04:45:00,0.71373,0.71373,0.71348,0.71368,68900000.0
2005-05-30 04:46:00,0.71355,0.71367,0.71326,0.71346,132599999.0
2005-05-30 04:47:00,0.71343,0.71359,0.71335,0.71351,150200000.0
2005-05-30 04:48:00,0.7134,0.71356,0.71331,0.71355,120600001.0
2005-05-30 04:49:00,0.71348,0.7137,0.71335,0.71353,55700000.0
2005-05-30 04:50:00,0.71362,0.71366,0.71343,0.71359,127500000.0
2005-05-30 04:51:00,0.7133,0.71353,0.71308,0.7134,85200001.0
2005-05-30 04:52:00,0.71346,0.71356,0.71331,0.71333,124399999.0
2005-05-30 04:53:00,0.7135,0.71361,0.71337,0.71352,109200001.0
2005-05-30 04:54:00,0.71334,0.71363,0.71301,0.71347,55000000.0
2005-05-30 04:55:00,0.71335,0.71358,0.71322,0.71334,108600001.0
2005-05-30 04:56:00,0.71321,0.71362,0.71321,0.71362,61700000.0
2005-05-30 04:57:00,0.71344,0.71376,0.71342,0.71351,117100000.0
2005-05-30 04:58:00,0.71372,0.7139,0.71353,0.71365,131899999.0
2005-05-30 04:59:00,0.71355,0.71378,0.71319,0.71319,61000000.0
2005-05-30 05:00:00,0.71325,0.71357,0.71325,0.71347,59000000.0
2005-05-30 05:01:00,0.71344,0.71358,0.71292,0.71311,115099999.0
2005-05-30 05:02:00,0.71332,0.71333,0.71303,0.71316,107000000.0
2005-05-30 05:03:00,0.71315,0.71332,0.71304,0.71322,81400001.0
2005-05-30 05:04:00,0.7131,0.71362,0.71291,0.71341,110900001.0
2005-05-30 05:05:00,0.71344,0.7135,0.71314,0.71314,82300002.0
2005-05-30 05:06:00,0.71337,0.71344,0.71301,0.71344,163600000.0
2005-05-30 05:07:00,0.71334,0.71344,0.71308,0.71329,93100000.0
2005-05-30 05:08:00,0.71311,0.71348,0.71311,0.71339,84000001.0
2005-05-30 05:09:00,0.71346,0.71353,0.7133,0.71338,126699999.0
2005-05-30 05:10:00,0.71326,0.71347,0.71307,0.71324,76400000.0
2005-05-30 05:11:00,0.7133,0.71349,0.71314,0.71338,94100001.0
2005-05-30 05:12:00,0.71343,0.71352,0.71281,0.71318,120600000.0
2005-05-30 05:13:00,0.71296,0.71332,0.71293,0.71311,84900000.0
2005-05-30 05:14:00,0.71322,0.71333,0.71307,0.71317,115100000.0
2005-05-30 05:15:00,0.71316,0.71346,0.71297,0.71335,131599997.0
2005-05-30 05:16:00,0.71322,0.71346,0.71309,0.71335,53500000.0
2005-05-30 05:17:00,0.71331,0.7135,0.71326,0.71341,75300000.0
2005-05-30 05:18:00,0.7134,0.71344,0.71306,0.7132,87699999.0
2005-05-30 05:19:00,0.71323,0.71366,0.71311,0.71366,131800001.0
2005-05-30 05:20:00,0.71362,0.71367,0.71328,0.71348,200500001.0
2005-05-30 05:21:00,0.71356,0.71388,0.71341,0.71349,70000000.0
2005-05-30 05:22:00,0.71343,0.71352,0.71321,0.71351,133500000.0
2005-05-30 05:23:00,0.7134,0.71375,0.71333,0.71333,76900000.0
2005-05-30 05:24:00,0.71335,0.71381,0.71335,0.71381,112199998.0
2005-05-30 05:25:00,0.71384,0.71398,0.71339,0.71339,170500001.0
2005-05-30 05:26:00,0.71329,0.71383,0.71329,0.71383,91000000.0
2005-05-30 05:27:00,0.71376,0.71385,0.71357,0.71372,90800001.0
2005-05-30 05:28:00,0.71376,0.71384,0.7135,0.7136,85000001.0
2005-05-30 05:29:00,0.71357,0.71392,0.71352,0.71392,125099999.0
2005-05-30 05:30:00,0.71387,0.71387,0.71328,0.7133,145299999.0
2005-05-30 05:31:00,0.71341,0.71356,0.71327,0.71339,71400000.0
2005-05-30 05:32:00,0.71328,0.71371,0.71326,0.71339,96300000.0
2005-05-30 05:33:00,0.71345,0.71366,0.71327,0.71354,73100000.0
2005-05-30 05:34:00,0.71365,0.71369,0.71344,0.71366,91600000.0
2005-05-30 05:35:00,0.71373,0.71383,0.71362,0.71382,127199999.0
2005-05-30 05:36:00,0.71386,0.71386,0.71347,0.71376,69600001.0
2005-05-30 05:37:00,0.71387,0.71387,0.7136,0.7136,106099999.0
2005-05-30 05:38:00,0.71367,0.71378,0.71357,0.71378,67800000.0
2005-05-30 05:39:00,0.71362,0.71372,0.71335,0.71335,111699999.0
2005-05-30 05:40:00,0.71337,0.71342,0.7132,0.7132,110700000.0
2005-05-30 05:41:00,0.71331,0.71347,0.71318,0.71337,110100000.0
2005-05-30 05:42:00,0.71344,0.71358,0.71326,0.71358,79300000.0
2005-05-30 05:43:00,0.71342,0.71356,0.71329,0.71346,139799999.0
2005-05-30 05:44:00,0.71339,0.71358,0.71332,0.71345,96500002.0
2005-05-30 05:45:00,0.71345,0.71357,0.71338,0.71356,126199998.0
2005-05-30 05:46:00,0.71338,0.71361,0.71327,0.71346,133200000.0
2005-05-30 05:47:00,0.71337,0.71356,0.71329,0.71348,168599999.0
2005-05-30 05:48:00,0.71347,0.71355,0.71328,0.71328,83800000.0
2005-05-30 05:49:00,0.71341,0.71348,0.71335,0.71335,93900000.0
2005-05-30 05:50:00,0.71335,0.71361,0.7133,0.71344,112599999.0
2005-05-30 05:51:00,0.71358,0.71358,0.71332,0.71332,58600000.0
2005-05-30 05:52:00,0.71333,0.71361,0.71328,0.71347,147199999.0
2005-05-30 05:53:00,0.71351,0.71379,0.71337,0.71379,143399995.0
2005-05-30 05:54:00,0.71373,0.71379,0.71343,0.71379,103300000.0
2005-05-30 05:55:00,0.7138,0.7138,0.71356,0.71364,103200001.0
2005-05-30 05:56:00,0.71367,0.71374,0.71329,0.71364,103400002.0
2005-05-30 05:57:00,0.71335,0.7135,0.71301,0.71321,97899999.0
2005-05-30 05:58:00,0.71331,0.71368,0.71331,0.71355,86200000.0
2005-05-30 05:59:00,0.71363,0.71376,0.71361,0.71362,141000001.0
2005-05-30 06:00:00,0.71349,0.71369,0.71333,0.71335,138100000.0
2005-05-30 06:01:00,0.71354,0.7136,0.7133,0.71359,145999998.0
2005-05-30 06:02:00,0.71379,0.7141,0.71355,0.7141,146900000.0
2005-05-30 06:03:00,0.71353,0.71425,0.71337,0.71348,123000001.0
2005-05-30 06:04:00,0.71349,0.71365,0.71324,0.71346,147900001.0
2005-05-30 06:05:00,0.71348,0.71416,0.71338,0.71392,93399999.0
2005-05-30 06:06:00,0.7137,0.7138,0.71336,0.7136,68600000.0
2005-05-30 06:07:00,0.71368,0.71379,0.71351,0.71379,126899999.0
2005-05-30 06:08:00,0.71392,0.71402,0.71354,0.71379,70699999.0
2005-05-30 06:09:00,0.71395,0.71397,0.71352,0.71366,95900000.0
2005-05-30 06:10:00,0.71375,0.71397,0.71348,0.7137,97600000.0
2005-05-30 06:11:00,0.7137,0.71383,0.71359,0.71383,133800000.0
2005-05-30 06:12:00,0.71376,0.71376,0.71352,0.7137,91499999.0
2005-05-30 06:13:00,0.71387,0.71387,0.71338,0.71343,113700000.0
2005-05-30 06:14:00,0.71353,0.71378,0.71345,0.71378,134299999.0
2005-05-30 06:15:00,0.71394,0.71398,0.71344,0.71347,96600000.0
2005-05-30 06:16:00,0.71355,0.71378,0.71325,0.71362,155199999.0
2005-05-30 06:17:00,0.71385,0.71385,0.71341,0.71347,129099996.0
2005-05-30 06:18:00,0.71359,0.71392,0.71356,0.71379,148899999.0
2005-05-30 06:19:00,0.71384,0.71387,0.71352,0.71367,122000000.0
2005-05-30 06:20:00,0.71364,0.71386,0.71362,0.71368,89299999.0
2005-05-30 06:21:00,0.71356,0.71398,0.71351,0.71398,88099999.0
2005-05-30 06:22:00,0.71391,0.71391,0.71358,0.71358,43000000.0
2005-05-30 06:23:00,0.71359,0.71384,0.71353,0.71367,51300000.0
2005-05-30 06:24:00,0.7137,0.71372,0.71339,0.71366,100300001.0
2005-05-30 06:25:00,0.71363,0.71416,0.71345,0.71391,100000001.0
2005-05-30 06:26:00,0.71397,0.71414,0.71334,0.71336,101799999.0
2005-05-30 06:27:00,0.71391,0.71392,0.71339,0.71351,157799999.0
2005-05-30 06:28:00,0.71347,0.71373,0.71329,0.71373,55600000.0
2005-05-30 06:29:00,0.71372,0.71373,0.71339,0.71339,84600001.0
2005-05-30 06:30:00,0.71319,0.71369,0.71319,0.71332,170100002.0
2005-05-30 06:31:00,0.71341,0.71368,0.71331,0.71364,131599997.0
2005-05-30 06:32:00,0.71353,0.71362,0.71326,0.71359,125899999.0
2005-05-30 06:33:00,0.71321,0.71357,0.7132,0.71357,74300000.0
2005-05-30 06:34:00,0.71347,0.71358,0.71309,0.71342,134300000.0
2005-05-30 06:35:00,0.71343,0.71362,0.71343,0.71356,87000000.0
2005-05-30 06:36:00,0.71343,0.71367,0.71315,0.71324,67900000.0
2005-05-30 06:37:00,0.71317,0.71356,0.71316,0.71353,124200000.0
2005-05-30 06:38:00,0.71367,0.7137,0.71331,0.71366,157300000.0
2005-05-30 06:39:00,0.71371,0.71371,0.7135,0.7135,103300000.0
2005-05-30 06:40:00,0.71336,0.71383,0.71336,0.71372,70100000.0
2005-05-30 06:41:00,0.71348,0.71361,0.71318,0.71332,128399999.0
2005-05-30 06:42:00,0.71313,0.71383,0.71313,0.71377,134300002.0
2005-05-30 06:43:00,0.71367,0.7138,0.71351,0.7137,114500000.0
2005-05-30 06:44:00,0.71353,0.71363,0.71342,0.71363,142299997.0
2005-05-30 06:45:00,0.71354,0.71373,0.71342,0.71361,128299999.0
2005-05-30 06:46:00,0.71369,0.71369,0.71329,0.71343,94299999.0
2005-05-30 06:47:00,0.71349,0.7137,0.71344,0.71344,164900003.0
2005-05-30 06:48:00,0.71328,0.7137,0.71328,0.71365,77200000.0
2005-05-30 06:49:00,0.71367,0.71371,0.71332,0.71332,68800000.0
2005-05-30 06:50:00,0.71361,0.71363,0.71321,0.71362,133699996.0
2005-05-30 06:51:00,0.71343,0.71371,0.71343,0.71363,98500001.0
2005-05-30 06:52:00,0.71349,0.71377,0.71339,0.71373,134499999.0
2005-05-30 06:53:00,0.71357,0.71363,0.71337,0.71341,94599999.0
2005-05-30 06:54:00,0.71343,0.71357,0.71339,0.7134,71499999.0
2005-05-30 06:55:00,0.7136,0.7138,0.71349,0.71374,78299999.0
2005-05-30 06:56:00,0.71339,0.71373,0.71328,0.71373,91499999.0
2005-05-30 06:57:00,0.71366,0.71395,0.71348,0.71395,80199999.0
2005-05-30 06:58:00,0.71356,0.71388,0.7135,0.71388,87699998.0
2005-05-30 06:59:00,0.7137,0.7137,0.71354,0.71369,40900000.0
2005-05-30 07:00:00,0.71389,0.71389,0.71342,0.71385,82100000.0
2005-05-30 07:01:00,0.71388,0.71391,0.7136,0.71391,78500000.0
2005-05-30 07:02:00,0.71394,0.71394,0.71351,0.71363,119099998.0
2005-05-30 07:03:00,0.71377,0.71392,0.71368,0.71386,137899999.0
2005-05-30 07:04:00,0.71375,0.71397,0.71374,0.71397,31200000.0
2005-05-30 07:05:00,0.71373,0.71403,0.71355,0.71403,76300002.0
2005-05-30 07:06:00,0.71392,0.71392,0.7137,0.71387,98100001.0
2005-05-30 07:07:00,0.71395,0.71407,0.71373,0.71401,106600000.0
2005-05-30 07:08:00,0.714,0.714,0.71304,0.71304,63799999.0
2005-05-30 07:09:00,0.71334,0.71355,0.71313,0.71346,134500001.0
2005-05-30 07:10:00,0.71366,0.71371,0.71347,0.71349,125600000.0
2005-05-30 07:11:00,0.71364,0.71387,0.71338,0.71387,144000000.0
2005-05-30 07:12:00,0.71393,0.71397,0.71338,0.71344,81000001.0
2005-05-30 07:13:00,0.71342,0.71342,0.71312,0.71319,110800001.0
2005-05-30 07:14:00,0.71337,0.71347,0.71332,0.71332,51400000.0
2005-05-30 07:15:00,0.71319,0.71344,0.71308,0.71336,64300000.0
2005-05-30 07:16:00,0.7134,0.71348,0.71322,0.7133,93100001.0
2005-05-30 07:17:00,0.71319,0.71348,0.71304,0.71331,109800000.0
2005-05-30 07:18:00,0.7132,0.71358,0.7131,0.71358,103899999.0
2005-05-30 07:19:00,0.71366,0.71366,0.71323,0.71366,76200000.0
2005-05-30 07:20:00,0.71305,0.71356,0.71284,0.7131,108500000.0
2005-05-30 07:21:00,0.71291,0.71313,0.71279,0.71292,100899999.0
2005-05-30 07:22:00,0.71294,0.71303,0.71276,0.71283,125100000.0
2005-05-30 07:23:00,0.71284,0.71322,0.71274,0.7129,96500000.0
2005-05-30 07:24:00,0.71274,0.71304,0.71274,0.71296,113900000.0
2005-05-30 07:25:00,0.7132,0.71324,0.71288,0.71294,116799998.0
2005-05-30 07:26:00,0.71294,0.71338,0.71292,0.71318,139499998.0
2005-05-30 07:27:00,0.71306,0.71338,0.71295,0.71338,68099999.0
2005-05-30 07:28:00,0.7132,0.71329,0.71286,0.71288,111700000.0
2005-05-30 07:29:00,0.71283,0.71335,0.7127,0.71282,126400000.0
2005-05-30 07:30:00,0.71298,0.71325,0.7128,0.71305,67700000.0
2005-05-30 07:31:00,0.71315,0.71334,0.71282,0.71293,149600004.0
2005-05-30 07:32:00,0.71295,0.7134,0.71295,0.71302,165200001.0
2005-05-30 07:33:00,0.71308,0.71328,0.71308,0.71312,74099999.0
2005-05-30 07:34:00,0.71309,0.71335,0.71298,0.71314,80599999.0
2005-05-30 07:35:00,0.71302,0.71332,0.71302,0.71317,121499999.0
2005-05-30 07:36:00,0.71324,0.71324,0.71293,0.71313,82200001.0
2005-05-30 07:37:00,0.7131,0.71331,0.71283,0.71315,96200000.0
2005-05-30 07:38:00,0.71322,0.71328,0.71255,0.71277,110199999.0
2005-05-30 07:39:00,0.71292,0.71311,0.71281,0.71284,111099998.0
2005-05-30 07:40:00,0.71276,0.7131,0.71275,0.7128,101500001.0
2005-05-30 07:41:00,0.71287,0.71287,0.71229,0.71263,146700002.0
2005-05-30 07:42:00,0.71249,0.71271,0.71242,0.7127,81300000.0
2005-05-30 07:43:00,0.71274,0.71277,0.71202,0.71248,148299998.0
2005-05-30 07:44:00,0.7125,0.71259,0.71222,0.71255,81400000.0
2005-05-30 07:45:00,0.71254,0.71256,0.71221,0.71227,143600002.0
2005-05-30 07:46:00,0.7124,0.71242,0.7121,0.71222,152300001.0
2005-05-30 07:47:00,0.71246,0.71256,0.71235,0.71239,103499998.0
2005-05-30 07:48:00,0.71253,0.71258,0.71226,0.71245,165899998.0
2005-05-30 07:49:00,0.71229,0.71247,0.71213,0.71213,109100001.0
2005-05-30 07:50:00,0.71215,0.7123,0.71193,0.71212,96900000.0
2005-05-30 07:51:00,0.71196,0.71215,0.71188,0.71195,197100001.0
2005-05-30 07:52:00,0.71193,0.71234,0.7119,0.71222,121900001.0
2005-05-30 07:53:00,0.71236,0.71261,0.71233,0.71241,52000000.0
2005-05-30 07:54:00,0.71238,0.71262,0.71229,0.71256,57800000.0
2005-05-30 07:55:00,0.71264,0.71279,0.71235,0.71243,156099999.0
2005-05-30 07:56:00,0.7126,0.71286,0.71235,0.71264,141799998.0
2005-05-30 07:57:00,0.7127,0.71295,0.71265,0.71283,78400000.0
2005-05-30 07:58:00,0.71287,0.71299,0.71253,0.71253,115000000.0
2005-05-30 07:59:00,0.71259,0.71286,0.7125,0.7125,182499999.0
2005-05-30 08:00:00,0.71238,0.7131,0.71238,0.71295,135699999.0
2005-05-30 08:01:00,0.71272,0.71286,0.71248,0.7128,54700000.0
2005-05-30 08:02:00,0.71283,0.71334,0.7127,0.71302,101300000.0
2005-05-30 08:03:00,0.713,0.71332,0.71284,0.71327,94900002.0
2005-05-30 08:04:00,0.71307,0.71328,0.71302,0.71305,75999999.0
2005-05-30 08:05:00,0.71297,0.71328,0.71287,0.71287,77500000.0
2005-05-30 08:06:00,0.71277,0.71314,0.71277,0.71284,202499999.0
2005-05-30 08:07:00,0.71283,0.71321,0.71282,0.71297,80399999.0
2005-05-30 08:08:00,0.71269,0.71332,0.71263,0.71332,168099997.0
2005-05-30 08:09:00,0.71339,0.71339,0.71291,0.71301,99700000.0
2005-05-30 08:10:00,0.71285,0.71303,0.71276,0.71294,128500001.0
2005-05-30 08:11:00,0.71296,0.71325,0.7128,0.71287,119300000.0
2005-05-30 08:12:00,0.71269,0.71324,0.71265,0.71324,215800002.0
2005-05-30 08:13:00,0.71324,0.71324,0.71286,0.71305,110399999.0
2005-05-30 08:14:00,0.71271,0.71314,0.71271,0.71308,141899998.0
2005-05-30 08:15:00,0.71336,0.71336,0.71308,0.71316,143299998.0
2005-05-30 08:16:00,0.7131,0.71328,0.71299,0.7131,139299999.0
2005-05-30 08:17:00,0.71315,0.71321,0.71285,0.71321,115800000.0
2005-05-30 08:18:00,0.71305,0.71319,0.71286,0.7131,122600000.0
2005-05-30 08:19:00,0.71324,0.71339,0.71299,0.71299,90200000.0
2005-05-30 08:20:00,0.71295,0.71339,0.71295,0.71319,189700001.0
2005-05-30 08:21:00,0.71329,0.71336,0.71296,0.71301,150100000.0
2005-05-30 08:22:00,0.71298,0.71325,0.71278,0.71325,58900000.0
2005-05-30 08:23:00,0.71346,0.71346,0.71306,0.71311,154699999.0
2005-05-30 08:24:00,0.71324,0.7133,0.71272,0.71272,98299998.0
2005-05-30 08:25:00,0.71274,0.71325,0.71274,0.71321,38099999.0
2005-05-30 08:26:00,0.71314,0.71333,0.71291,0.71314,118399999.0
2005-05-30 08:27:00,0.71321,0.71329,0.71298,0.71303,73299999.0
2005-05-30 08:28:00,0.71319,0.71328,0.71293,0.71321,126899998.0
2005-05-30 08:29:00,0.71329,0.71333,0.7129,0.71305,61300000.0
2005-05-30 08:30:00,0.71316,0.71341,0.71306,0.7132,100700000.0
2005-05-30 08:31:00,0.71341,0.71341,0.71291,0.71305,81800000.0
2005-05-30 08:32:00,0.71316,0.71336,0.71281,0.71328,155299998.0
2005-05-30 08:33:00,0.71347,0.71347,0.71282,0.71315,77100000.0
2005-05-30 08:34:00,0.71315,0.7134,0.713,0.71337,108299999.0
2005-05-30 08:35:00,0.7131,0.71322,0.71289,0.7131,84800001.0
2005-05-30 08:36:00,0.71324,0.71329,0.71286,0.71286,102299999.0
2005-05-30 08:37:00,0.71337,0.71337,0.71277,0.71291,115399999.0
2005-05-30 08:38:00,0.71285,0.71316,0.71285,0.713,97099997.0
2005-05-30 08:39:00,0.71283,0.7132,0.71276,0.71286,107400001.0
2005-05-30 08:40:00,0.71284,0.71328,0.71284,0.71318,122700002.0
2005-05-30 08:41:00,0.71294,0.71321,0.71279,0.71291,151599998.0
2005-05-30 08:42:00,0.71265,0.71317,0.71265,0.71287,93500000.0
2005-05-30 08:43:00,0.71282,0.7129,0.71247,0.71248,117800000.0
2005-05-30 08:44:00,0.71257,0.71273,0.71241,0.71249,74400001.0
2005-05-30 08:45:00,0.71277,0.71296,0.71256,0.71256,123699999.0
2005-05-30 08:46:00,0.71256,0.71262,0.71236,0.71262,109100002.0
2005-05-30 08:47:00,0.71248,0.71279,0.71233,0.71279,113100000.0
2005-05-30 08:48:00,0.7126,0.7126,0.71186,0.71186,58000000.0
2005-05-30 08:49:00,0.7118,0.71259,0.71175,0.7124,100700001.0
2005-05-30 08:50:00,0.71248,0.71264,0.7123,0.71256,88400000.0
2005-05-30 08:51:00,0.71253,0.71263,0.71228,0.71228,120300000.0
2005-05-30 08:52:00,0.71232,0.71268,0.71224,0.71258,83700000.0
2005-05-30 08:53:00,0.71252,0.71277,0.71239,0.71265,63500000.0
2005-05-30 08:54:00,0.7126,0.71288,0.71249,0.71273,126999999.0
2005-05-30 08:55:00,0.71287,0.71289,0.71246,0.71246,140000001.0
2005-05-30 08:56:00,0.71242,0.71254,0.71211,0.71254,80599998.0
2005-05-30 08:57:00,0.71249,0.71292,0.71246,0.71292,130799998.0
2005-05-30 08:58:00,0.71274,0.71287,0.71248,0.71274,86600001.0
2005-05-30 08:59:00,0.71254,0.71283,0.71247,0.71273,131299998.0
2005-05-30 09:00:00,0.71277,0.71288,0.71256,0.71274,143099998.0
2005-05-30 09:01:00,0.7127,0.71276,0.71241,0.71251,98800000.0
2005-05-30 09:02:00,0.71267,0.7128,0.71246,0.71257,105500000.0
2005-05-30 09:03:00,0.71238,0.71286,0.71232,0.71286,94500001.0
2005-05-30 09:04:00,0.71278,0.71288,0.71256,0.71274,144799999.0
2005-05-30 09:05:00,0.71253,0.71284,0.7125,0.71273,136399999.0
2005-05-30 09:06:00,0.71259,0.71291,0.71253,0.71272,88600000.0
2005-05-30 09:07:00,0.71276,0.71282,0.71243,0.71266,80500001.0
2005-05-30 09:08:00,0.7129,0.7129,0.7126,0.71278,78900000.0
2005-05-30 09:09:00,0.71275,0.71307,0.71268,0.71291,117999999.0
2005-05-30 09:10:00,0.71283,0.71309,0.71262,0.713,111399999.0
2005-05-30 09:11:00,0.71306,0.71306,0.71265,0.71283,51900000.0
2005-05-30 09:12:00,0.71273,0.71296,0.71265,0.71275,155000001.0
2005-05-30 09:13:00,0.71292,0.71299,0.71269,0.71274,115200000.0
2005-05-30 09:14:00,0.71312,0.71319,0.7128,0.7128,97800001.0
2005-05-30 09:15:00,0.71278,0.71341,0.71278,0.71332,77700001.0
2005-05-30 09:16:00,0.71334,0.71342,0.71298,0.71304,145000000.0
2005-05-30 09:17:00,0.71303,0.71336,0.713,0.71302,178300000.0
2005-05-30 09:18:00,0.71291,0.71324,0.71291,0.71321,59900000.0
2005-05-30 09:19:00,0.71315,0.71327,0.7128,0.7128,252899998.0
2005-05-30 09:20:00,0.71316,0.71325,0.71286,0.71299,111200001.0
2005-05-30 09:21:00,0.7133,0.71334,0.71302,0.71302,137499998.0
2005-05-30 09:22:00,0.71308,0.7134,0.71292,0.7134,87700000.0
2005-05-30 09:23:00,0.71303,0.7133,0.71294,0.71309,159200002.0
2005-05-30 09:24:00,0.71316,0.71322,0.71278,0.71296,163999999.0
2005-05-30 09:25:00,0.7129,0.71313,0.71286,0.7131,134699999.0
2005-05-30 09:26:00,0.71286,0.71314,0.71286,0.71314,105699997.0
2005-05-30 09:27:00,0.71295,0.71328,0.71293,0.71315,87699998.0
2005-05-30 09:28:00,0.71326,0.71333,0.71314,0.71333,112400001.0
2005-05-30 09:29:00,0.71336,0.71336,0.71295,0.71333,82999998.0
2005-05-30 09:30:00,0.71343,0.71356,0.71327,0.7134,90800000.0
2005-05-30 09:31:00,0.71322,0.7134,0.71313,0.71323,171399999.0
2005-05-30 09:32:00,0.71308,0.71344,0.71296,0.71335,134400000.0
2005-05-30 09:33:00,0.71341,0.7135,0.71313,0.71324,123600002.0
2005-05-30 09:34:00,0.71311,0.71349,0.71311,0.71322,191200000.0
2005-05-30 09:35:00,0.71324,0.71343,0.71319,0.71331,143599999.0
2005-05-30 09:36:00,0.71324,0.71348,0.71305,0.71312,96400002.0
2005-05-30 09:37:00,0.71328,0.71347,0.71328,0.71335,51900001.0
2005-05-30 09:38:00,0.71347,0.7135,0.71328,0.71328,79599999.0
2005-05-30 09:39:00,0.71355,0.71368,0.71334,0.71368,96400000.0
2005-05-30 09:40:00,0.71341,0.71362,0.71336,0.7134,90799999.0
2005-05-30 09:41:00,0.71338,0.71357,0.71329,0.71355,94000001.0
2005-05-30 09:42:00,0.71347,0.71355,0.71322,0.71322,100699999.0
2005-05-30 09:43:00,0.71321,0.71367,0.71321,0.71339,75300000.0
2005-05-30 09:44:00,0.71339,0.7136,0.71335,0.7136,110800000.0
2005-05-30 09:45:00,0.71346,0.71356,0.71325,0.71335,90099999.0
2005-05-30 09:46:00,0.71341,0.7135,0.71326,0.7134,132900001.0
2005-05-30 09:47:00,0.71346,0.71361,0.71317,0.71342,80600000.0
2005-05-30 09:48:00,0.71334,0.71363,0.71333,0.71351,137800001.0
2005-05-30 09:49:00,0.71335,0.71356,0.71318,0.7134,80899999.0
2005-05-30 09:50:00,0.71321,0.71349,0.71311,0.71334,105099999.0
2005-05-30 09:51:00,0.71328,0.71372,0.71322,0.71341,170800002.0
2005-05-30 09:52:00,0.71349,0.71366,0.71331,0.71366,77900000.0
2005-05-30 09:53:00,0.71341,0.71349,0.71318,0.71321,144099999.0
2005-05-30 09:54:00,0.71322,0.71345,0.71315,0.71342,157100000.0
2005-05-30 09:55:00,0.71321,0.71359,0.71321,0.71337,134899997.0
2005-05-30 09:56:00,0.71347,0.71357,0.7131,0.71343,113499999.0
2005-05-30 09:57:00,0.71349,0.71357,0.7132,0.71328,71900000.0
2005-05-30 09:58:00,0.71327,0.71347,0.71327,0.71335,112200001.0
2005-05-30 09:59:00,0.71328,0.7134,0.71308,0.71333,68400001.0
2005-05-30 10:00:00,0.71332,0.71339,0.71309,0.71323,97700001.0
2005-05-30 10:01:00,0.71332,0.71332,0.71305,0.71306,149299999.0
2005-05-30 10:02:00,0.71285,0.71334,0.71285,0.71318,106099999.0
2005-05-30 10:03:00,0.71301,0.71333,0.7129,0.71324,111599999.0
2005-05-30 10:04:00,0.7132,0.7132,0.71287,0.713,102500000.0
2005-05-30 10:05:00,0.71317,0.71318,0.71274,0.71305,103799999.0
2005-05-30 10:06:00,0.71303,0.7133,0.71297,0.7133,141799998.0
2005-05-30 10:07:00,0.71317,0.71335,0.71303,0.71328,94599999.0
2005-05-30 10:08:00,0.7131,0.71341,0.713,0.71317,160599999.0
2005-05-30 10:09:00,0.71291,0.71348,0.71291,0.71329,108399999.0
2005-05-30 10:10:00,0.71333,0.71342,0.71325,0.71333,122199997.0
2005-05-30 10:11:00,0.71323,0.7135,0.71303,0.71329,110100000.0
2005-05-30 10:12:00,0.71314,0.71333,0.71307,0.71325,79700001.0
2005-05-30 10:13:00,0.71337,0.71349,0.71302,0.71347,112699999.0
2005-05-30 10:14:00,0.71337,0.71348,0.71321,0.71324,135100001.0
2005-05-30 10:15:00,0.71356,0.71356,0.713,0.71308,123800000.0
2005-05-30 10:16:00,0.71317,0.7134,0.7129,0.7129,122100000.0
2005-05-30 10:17:00,0.71268,0.71312,0.71261,0.71267,115300001.0
2005-05-30 10:18:00,0.71309,0.71315,0.71266,0.71285,96400000.0
2005-05-30 10:19:00,0.71292,0.7131,0.71257,0.71257,71299999.0
2005-05-30 10:20:00,0.71255,0.71288,0.71253,0.7128,107100000.0
2005-05-30 10:21:00,0.7128,0.71317,0.71271,0.71306,107400000.0
2005-05-30 10:22:00,0.713,0.7132,0.7128,0.71297,85299999.0
2005-05-30 10:23:00,0.71296,0.71314,0.7128,0.71286,107500001.0
2005-05-30 10:24:00,0.71288,0.71326,0.71288,0.71313,118199998.0
2005-05-30 10:25:00,0.7129,0.7132,0.71276,0.713,141600000.0
2005-05-30 10:26:00,0.71276,0.71307,0.71276,0.71283,103500000.0
2005-05-30 10:27:00,0.71301,0.71301,0.71273,0.71286,110200001.0
2005-05-30 10:28:00,0.71268,0.71291,0.71246,0.71274,92600000.0
2005-05-30 10:29:00,0.71291,0.71293,0.71255,0.71255,93300000.0
2005-05-30 10:30:00,0.71271,0.71277,0.71247,0.71271,96600001.0
2005-05-30 10:31:00,0.71263,0.71285,0.71256,0.7128,108899998.0
2005-05-30 10:32:00,0.7128,0.71288,0.71255,0.71286,124800001.0
2005-05-30 10:33:00,0.71291,0.71295,0.71261,0.71271,109200000.0
2005-05-30 10:34:00,0.71264,0.71292,0.71259,0.71286,82299998.0
2005-05-30 10:35:00,0.71286,0.71287,0.71257,0.71257,83600000.0
2005-05-30 10:36:00,0.71291,0.71296,0.71262,0.71262,128400000.0
2005-05-30 10:37:00,0.7129,0.713,0.71264,0.71278,85700000.0
2005-05-30 10:38:00,0.71277,0.71298,0.71259,0.71276,110400001.0
2005-05-30 10:39:00,0.71284,0.71317,0.71266,0.71275,89199998.0
2005-05-30 10:40:00,0.71299,0.71299,0.71274,0.71282,98100000.0
2005-05-30 10:41:00,0.71269,0.71295,0.71263,0.71263,94200000.0
2005-05-30 10:42:00,0.71311,0.71321,0.71284,0.71306,101700000.0
2005-05-30 10:43:00,0.71316,0.71323,0.71281,0.71285,81400001.0
2005-05-30 10:44:00,0.71325,0.7133,0.71295,0.71322,121500000.0
2005-05-30 10:45:00,0.71337,0.71346,0.71321,0.71333,132600001.0
2005-05-30 10:46:00,0.71313,0.71356,0.71308,0.71348,92099998.0
2005-05-30 10:47:00,0.71334,0.71338,0.71297,0.71327,94399999.0
2005-05-30 10:48:00,0.71321,0.71341,0.71308,0.71316,71900000.0
2005-05-30 10:49:00,0.71318,0.71349,0.71305,0.71343,89399999.0
2005-05-30 10:50:00,0.71339,0.71351,0.71323,0.71351,100599998.0
2005-05-30 10:51:00,0.7135,0.71365,0.71298,0.71357,107899999.0
2005-05-30 10:52:00,0.71351,0.71351,0.713,0.71324,122900002.0
2005-05-30 10:53:00,0.71337,0.71349,0.71303,0.71318,168100000.0
2005-05-30 10:54:00,0.71332,0.71349,0.71291,0.71317,145499998.0
2005-05-30 10:55:00,0.71321,0.71348,0.71311,0.71311,145600001.0
2005-05-30 10:56:00,0.71329,0.7137,0.71329,0.71346,123899998.0
2005-05-30 10:57:00,0.71352,0.71372,0.71336,0.71362,91799999.0
2005-05-30 10:58:00,0.71375,0.71375,0.71338,0.71352,107299999.0
2005-05-30 10:59:00,0.7137,0.71383,0.71343,0.71354,48200000.0
2005-05-30 11:00:00,0.71364,0.7138,0.71314,0.71351,108200001.0
2005-05-30 11:01:00,0.71339,0.71392,0.71311,0.71392,97200001.0
2005-05-30 11:02:00,0.71396,0.71396,0.71352,0.71385,113600000.0
2005-05-30 11:03:00,0.71378,0.71411,0.71365,0.714,160199996.0
2005-05-30 11:04:00,0.71389,0.71392,0.71335,0.71378,153899996.0
2005-05-30 11:05:00,0.71397,0.71411,0.71365,0.71392,126299999.0
2005-05-30 11:06:00,0.71379,0.71409,0.71369,0.71405,103200001.0
2005-05-30 11:07:00,0.71406,0.71431,0.71406,0.71423,65700000.0
2005-05-30 11:08:00,0.71422,0.71437,0.71396,0.71437,153799999.0
2005-05-30 11:09:00,0.71418,0.71418,0.71366,0.71368,53900000.0
2005-05-30 11:10:00,0.71359,0.71418,0.71359,0.71409,77799998.0
2005-05-30 11:11:00,0.71412,0.7142,0.7138,0.71397,82800000.0
2005-05-30 11:12:00,0.71389,0.71401,0.7137,0.71387,84000001.0
2005-05-30 11:13:00,0.71362,0.71415,0.71358,0.7141,143099999.0
2005-05-30 11:14:00,0.71394,0.71405,0.71362,0.71362,141599999.0
2005-05-30 11:15:00,0.71361,0.71408,0.71358,0.71392,80299999.0
2005-05-30 11:16:00,0.7138,0.7138,0.71358,0.71365,84000000.0
2005-05-30 11:17:00,0.71386,0.71394,0.71369,0.71385,128199999.0
2005-05-30 11:18:00,0.71383,0.71405,0.71383,0.71402,113300000.0
2005-05-30 11:19:00,0.71387,0.71402,0.71368,0.7138,128400000.0
2005-05-30 11:20:00,0.71379,0.71396,0.71366,0.7138,65300001.0
2005-05-30 11:21:00,0.71362,0.71385,0.7131,0.71323,143500000.0
2005-05-30 11:22:00,0.71355,0.71375,0.71338,0.71361,102200002.0
2005-05-30 11:23:00,0.71377,0.7139,0.71375,0.71375,120900000.0
2005-05-30 11:24:00,0.71384,0.71398,0.71344,0.71351,107500000.0
2005-05-30 11:25:00,0.71381,0.71381,0.71326,0.71345,96599999.0
2005-05-30 11:26:00,0.71328,0.71372,0.71328,0.7136,99800001.0
2005-05-30 11:27:00,0.71346,0.71373,0.71341,0.71371,139000000.0
2005-05-30 11:28:00,0.71364,0.7138,0.71346,0.71377,64500000.0
2005-05-30 11:29:00,0.71375,0.71386,0.71364,0.71366,94700001.0
2005-05-30 11:30:00,0.71371,0.71377,0.71348,0.71373,78100001.0
2005-05-30 11:31:00,0.7139,0.7139,0.7134,0.7136,146600000.0
2005-05-30 11:32:00,0.71359,0.71402,0.71358,0.71371,85700000.0
2005-05-30 11:33:00,0.71365,0.71383,0.71349,0.7138,158899998.0
2005-05-30 11:34:00,0.714,0.714,0.71372,0.71378,81200001.0
2005-05-30 11:35:00,0.71385,0.71392,0.71339,0.71378,97600000.0
2005-05-30 11:36:00,0.71387,0.71404,0.71382,0.71382,77999999.0
2005-05-30 11:37:00,0.71389,0.71399,0.71367,0.71378,79300000.0
2005-05-30 11:38:00,0.71368,0.71403,0.71362,0.71379,156699998.0
2005-05-30 11:39:00,0.71377,0.71382,0.71356,0.71376,109399999.0
2005-05-30 11:40:00,0.71363,0.71393,0.7136,0.71362,119500000.0
2005-05-30 11:41:00,0.71389,0.71397,0.71361,0.71362,109100001.0
2005-05-30 11:42:00,0.71379,0.71393,0.71355,0.71362,54099999.0
2005-05-30 11:43:00,0.71364,0.71404,0.71364,0.71374,93600001.0
2005-05-30 11:44:00,0.714,0.71414,0.71367,0.71368,103899998.0
2005-05-30 11:45:00,0.71377,0.71384,0.71362,0.71365,103299998.0
2005-05-30 11:46:00,0.71373,0.71398,0.71372,0.71385,148999999.0
2005-05-30 11:47:00,0.71387,0.71387,0.71351,0.71363,115499999.0
2005-05-30 11:48:00,0.71379,0.71392,0.71365,0.71365,97700001.0
2005-05-30 11:49:00,0.71369,0.71385,0.71361,0.71375,118499999.0
2005-05-30 11:50:00,0.71366,0.71403,0.7135,0.71391,100500001.0
2005-05-30 11:51:00,0.71394,0.71394,0.71338,0.71347,118900000.0
2005-05-30 11:52:00,0.71375,0.71386,0.71337,0.71343,106799998.0
2005-05-30 11:53:00,0.71324,0.71367,0.71324,0.71349,59099999.0
2005-05-30 11:54:00,0.71338,0.71372,0.71326,0.71362,71500000.0
2005-05-30 11:55:00,0.71375,0.71375,0.71345,0.71349,65600000.0
2005-05-30 11:56:00,0.71348,0.71367,0.71335,0.71367,92800000.0
2005-05-30 11:57:00,0.71345,0.71345,0.71304,0.71327,70400000.0
2005-05-30 11:58:00,0.71358,0.71358,0.71323,0.71348,76300000.0
2005-05-30 11:59:00,0.71352,0.71391,0.71345,0.71362,118600002.0
2005-05-30 12:00:00,0.71341,0.71379,0.71341,0.71365,111199998.0
2005-05-30 12:01:00,0.71338,0.71368,0.71332,0.71351,211099998.0
2005-05-30 12:02:00,0.71343,0.71376,0.71341,0.71347,144200000.0
2005-05-30 12:03:00,0.71339,0.71351,0.71312,0.71322,150799998.0
2005-05-30 12:04:00,0.71326,0.71337,0.71292,0.71292,77800000.0
2005-05-30 12:05:00,0.713,0.71344,0.713,0.71342,78999999.0
2005-05-30 12:06:00,0.71331,0.71351,0.71325,0.71339,73600000.0
2005-05-30 12:07:00,0.71337,0.71344,0.71315,0.71321,99599999.0
2005-05-30 12:08:00,0.71323,0.7134,0.71314,0.71316,103200000.0
2005-05-30 12:09:00,0.71333,0.71355,0.71315,0.71355,103199999.0
2005-05-30 12:10:00,0.71336,0.71351,0.71328,0.71351,89900000.0
2005-05-30 12:11:00,0.71346,0.71354,0.71326,0.71348,157400002.0
2005-05-30 12:12:00,0.71323,0.7136,0.71323,0.7136,95600001.0
2005-05-30 12:13:00,0.71367,0.71373,0.71321,0.71342,124600000.0
2005-05-30 12:14:00,0.71338,0.71353,0.71319,0.71333,171900000.0
2005-05-30 12:15:00,0.71329,0.71355,0.71329,0.71351,118800001.0
2005-05-30 12:16:00,0.71343,0.71364,0.71341,0.71344,81699999.0
2005-05-30 12:17:00,0.71345,0.71352,0.71332,0.71345,93299998.0
2005-05-30 12:18:00,0.71318,0.7136,0.71318,0.71337,134900000.0
2005-05-30 12:19:00,0.71345,0.71356,0.71328,0.71335,101199999.0
2005-05-30 12:20:00,0.71325,0.7137,0.71311,0.7134,105300001.0
2005-05-30 12:21:00,0.71328,0.71346,0.71296,0.71328,99599999.0
2005-05-30 12:22:00,0.71347,0.71361,0.71336,0.71339,134299998.0
2005-05-30 12:23:00,0.71322,0.7136,0.71322,0.71341,132900002.0
2005-05-30 12:24:00,0.71344,0.71355,0.71336,0.71339,54000000.0
2005-05-30 12:25:00,0.71331,0.71351,0.71319,0.71345,94200000.0
2005-05-30 12:26:00,0.71352,0.71352,0.7127,0.71271,120899999.0
2005-05-30 12:27:00,0.71314,0.71329,0.7128,0.71326,95599999.0
2005-05-30 12:28:00,0.7134,0.71349,0.71294,0.71317,104999999.0
2005-05-30 12:29:00,0.71321,0.71351,0.71308,0.71308,120100002.0
2005-05-30 12:30:00,0.71336,0.71337,0.71302,0.71302,59000000.0
2005-05-30 12:31:00,0.71346,0.71346,0.71304,0.71307,125100000.0
2005-05-30 12:32:00,0.71323,0.71327,0.71298,0.713,123099999.0
2005-05-30 12:33:00,0.71293,0.71337,0.71282,0.71317,104499999.0
2005-05-30 12:34:00,0.71331,0.71353,0.71308,0.71353,139900000.0
2005-05-30 12:35:00,0.71343,0.71352,0.71318,0.71336,124399999.0
2005-05-30 12:36:00,0.71334,0.71342,0.71284,0.71284,80700001.0
2005-05-30 12:37:00,0.71295,0.71339,0.71295,0.7132,76800001.0
2005-05-30 12:38:00,0.71337,0.71351,0.71302,0.71334,87600001.0
2005-05-30 12:39:00,0.71355,0.71367,0.71317,0.71317,50700000.0
2005-05-30 12:40:00,0.71314,0.71335,0.71285,0.7132,77200000.0
2005-05-30 12:41:00,0.71307,0.71349,0.71307,0.71347,165799999.0
2005-05-30 12:42:00,0.71339,0.71344,0.71326,0.7134,74800000.0
2005-05-30 12:43:00,0.71351,0.71351,0.71284,0.71302,97400000.0
2005-05-30 12:44:00,0.71294,0.71324,0.71286,0.71312,122999998.0
2005-05-30 12:45:00,0.71277,0.71303,0.71263,0.71294,74099999.0
2005-05-30 12:46:00,0.71279,0.71305,0.71268,0.71305,112500000.0
2005-05-30 12:47:00,0.7127,0.713,0.71265,0.713,107400001.0
2005-05-30 12:48:00,0.713,0.71304,0.71279,0.71292,93700000.0
2005-05-30 12:49:00,0.71298,0.71321,0.71282,0.71282,177799999.0
2005-05-30 12:50:00,0.71281,0.71304,0.71276,0.71286,108100000.0
2005-05-30 12:51:00,0.71296,0.7132,0.71276,0.71311,104800001.0
2005-05-30 12:52:00,0.71307,0.71318,0.71269,0.71303,112999999.0
2005-05-30 12:53:00,0.71295,0.7131,0.7129,0.71307,100600001.0
2005-05-30 12:54:00,0.71301,0.71317,0.7129,0.71317,113600000.0
2005-05-30 12:55:00,0.71314,0.71325,0.71297,0.71308,210799997.0
2005-05-30 12:56:00,0.71315,0.71326,0.71289,0.71307,116800000.0
2005-05-30 12:57:00,0.71313,0.71329,0.71288,0.71326,65300000.0
2005-05-30 12:58:00,0.71318,0.71329,0.71291,0.71306,62700000.0
2005-05-30 12:59:00,0.71311,0.71334,0.71291,0.71317,82900000.0
2005-05-30 13:00:00,0.71302,0.71324,0.71292,0.7131,91800000.0
2005-05-30 13:01:00,0.71312,0.7132,0.71291,0.71292,91900002.0
2005-05-30 13:02:00,0.7131,0.71329,0.71287,0.71329,116399999.0
2005-05-30 13:03:00,0.71331,0.71334,0.71287,0.71312,130600001.0
2005-05-30 13:04:00,0.71292,0.71318,0.71277,0.71301,128999999.0
2005-05-30 13:05:00,0.71322,0.71329,0.71287,0.71307,119900001.0
2005-05-30 13:06:00,0.71317,0.71319,0.71285,0.71285,124100000.0
2005-05-30 13:07:00,0.71268,0.71307,0.71268,0.71298,94400000.0
2005-05-30 13:08:00,0.71248,0.71297,0.71248,0.71256,86299999.0
2005-05-30 13:09:00,0.71279,0.71284,0.71255,0.71257,104799999.0
2005-05-30 13:10:00,0.71271,0.71291,0.71267,0.71271,119000000.0
2005-05-30 13:11:00,0.71256,0.71282,0.71254,0.71258,94500001.0
2005-05-30 13:12:00,0.71243,0.7128,0.71238,0.71273,88200000.0
2005-05-30 13:13:00,0.71254,0.71274,0.71247,0.71261,176800001.0
2005-05-30 13:14:00,0.71251,0.7128,0.71247,0.71248,111599998.0
2005-05-30 13:15:00,0.71281,0.71288,0.71242,0.71247,62300000.0
2005-05-30 13:16:00,0.71268,0.71282,0.71241,0.71271,117299998.0
2005-05-30 13:17:00,0.71281,0.71299,0.71276,0.71294,98700000.0
2005-05-30 13:18:00,0.71264,0.71311,0.71264,0.71293,77199999.0
2005-05-30 13:19:00,0.71284,0.71297,0.71255,0.71297,134599999.0
2005-05-30 13:20:00,0.71308,0.71308,0.71261,0.71282,97600001.0
2005-05-30 13:21:00,0.71291,0.71307,0.71272,0.71292,102600000.0
2005-05-30 13:22:00,0.71296,0.71306,0.71266,0.71291,104100001.0
2005-05-30 13:23:00,0.71295,0.71295,0.71248,0.71248,121499997.0
2005-05-30 13:24:00,0.71302,0.71307,0.71259,0.71263,121699998.0
2005-05-30 13:25:00,0.71266,0.71282,0.71252,0.71277,128100000.0
2005-05-30 13:26:00,0.71277,0.71289,0.7123,0.71268,123000000.0
2005-05-30 13:27:00,0.71277,0.71278,0.71254,0.71271,101900000.0
2005-05-30 13:28:00,0.7129,0.71296,0.71259,0.71264,111800003.0
2005-05-30 13:29:00,0.71273,0.71277,0.71218,0.71249,84099999.0
2005-05-30 13:30:00,0.71241,0.71275,0.71241,0.71275,119300000.0
2005-05-30 13:31:00,0.71257,0.71257,0.71206,0.71222,136299997.0
2005-05-30 13:32:00,0.71218,0.71245,0.71206,0.71236,101500000.0
2005-05-30 13:33:00,0.7123,0.71243,0.71223,0.71235,74000000.0
2005-05-30 13:34:00,0.71216,0.71258,0.7121,0.71258,70500001.0
2005-05-30 13:35:00,0.71221,0.71226,0.71198,0.71207,83000000.0
2005-05-30 13:36:00,0.71221,0.71234,0.71199,0.7122,143000003.0
2005-05-30 13:37:00,0.71213,0.71213,0.71175,0.71175,122399997.0
2005-05-30 13:38:00,0.71171,0.71212,0.7114,0.71181,138900000.0
2005-05-30 13:39:00,0.71234,0.71244,0.712,0.71223,90400000.0
2005-05-30 13:40:00,0.7119,0.71195,0.71159,0.71176,83000000.0
2005-05-30 13:41:00,0.71197,0.71219,0.71186,0.71203,102100000.0
2005-05-30 13:42:00,0.71211,0.71222,0.71181,0.71181,76499999.0
2005-05-30 13:43:00,0.71202,0.71225,0.7119,0.71217,82899999.0
2005-05-30 13:44:00,0.71214,0.71221,0.7118,0.71212,104700001.0
2005-05-30 13:45:00,0.71215,0.71252,0.71207,0.7125,85800000.0
2005-05-30 13:46:00,0.71235,0.71257,0.71215,0.71239,146499999.0
2005-05-30 13:47:00,0.71208,0.7123,0.71186,0.71209,128700001.0
2005-05-30 13:48:00,0.71194,0.71201,0.71148,0.71148,132700000.0
2005-05-30 13:49:00,0.71197,0.71197,0.71163,0.71166,121000000.0
2005-05-30 13:50:00,0.71186,0.71218,0.71176,0.71218,191100001.0
2005-05-30 13:51:00,0.71195,0.71219,0.71193,0.71219,128000001.0
2005-05-30 13:52:00,0.71211,0.71242,0.71193,0.71227,98399999.0
2005-05-30 13:53:00,0.7122,0.71245,0.7121,0.71225,119999999.0
2005-05-30 13:54:00,0.71198,0.71247,0.71197,0.71247,106100000.0
2005-05-30 13:55:00,0.71256,0.71257,0.7121,0.71228,162000001.0
2005-05-30 13:56:00,0.7122,0.71244,0.71212,0.7124,169400001.0
2005-05-30 13:57:00,0.71239,0.71239,0.71196,0.7121,76000000.0
2005-05-30 13:58:00,0.71198,0.71231,0.71192,0.71197,123600001.0
2005-05-30 13:59:00,0.71211,0.71229,0.71199,0.71207,108700000.0
2005-05-30 14:00:00,0.7124,0.71246,0.71204,0.71209,119700001.0
2005-05-30 14:01:00,0.71216,0.71236,0.71193,0.71199,121900002.0
2005-05-30 14:02:00,0.71189,0.7123,0.71188,0.71217,81400000.0
2005-05-30 14:03:00,0.7119,0.71229,0.71187,0.71189,125900000.0
2005-05-30 14:04:00,0.71183,0.712,0.71153,0.712,85699999.0
2005-05-30 14:05:00,0.71202,0.71202,0.7115,0.71184,85200000.0
2005-05-30 14:06:00,0.71196,0.71196,0.71145,0.71171,126699998.0
2005-05-30 14:07:00,0.71182,0.71182,0.71152,0.71157,124599999.0
2005-05-30 14:08:00,0.71166,0.71182,0.71141,0.71182,129999999.0
2005-05-30 14:09:00,0.71189,0.71189,0.71164,0.7118,124799999.0
2005-05-30 14:10:00,0.71197,0.71198,0.71147,0.71167,106300000.0
2005-05-30 14:11:00,0.71156,0.71184,0.71135,0.71173,126699999.0
2005-05-30 14:12:00,0.7118,0.71193,0.71141,0.71141,87200000.0
2005-05-30 14:13:00,0.71137,0.71182,0.71137,0.71182,117500001.0
2005-05-30 14:14:00,0.71135,0.71171,0.71128,0.7116,82199999.0
2005-05-30 14:15:00,0.71179,0.71179,0.71145,0.71154,138199999.0
2005-05-30 14:16:00,0.71165,0.71186,0.71144,0.71145,177800001.0
2005-05-30 14:17:00,0.71175,0.71185,0.7114,0.71149,115100000.0
2005-05-30 14:18:00,0.71147,0.71188,0.71147,0.71177,104600001.0
2005-05-30 14:19:00,0.71165,0.71173,0.71152,0.71173,75700000.0
2005-05-30 14:20:00,0.71158,0.7118,0.7114,0.71165,77399999.0
2005-05-30 14:21:00,0.71146,0.7117,0.71146,0.71166,94400000.0
2005-05-30 14:22:00,0.71156,0.71188,0.71148,0.7117,87399999.0
2005-05-30 14:23:00,0.71133,0.71167,0.71122,0.71156,111599999.0
2005-05-30 14:24:00,0.71175,0.71183,0.71159,0.71172,92100000.0
2005-05-30 14:25:00,0.71177,0.71194,0.71163,0.71187,87900001.0
2005-05-30 14:26:00,0.71178,0.71192,0.7116,0.7116,88500000.0
2005-05-30 14:27:00,0.71153,0.7119,0.7114,0.71187,117799998.0
2005-05-30 14:28:00,0.71175,0.71181,0.71143,0.71143,116399999.0
2005-05-30 14:29:00,0.7115,0.71182,0.7113,0.71164,105099999.0
2005-05-30 14:30:00,0.71161,0.71201,0.71147,0.71196,103599999.0
2005-05-30 14:31:00,0.71168,0.71191,0.71162,0.71191,127000001.0
2005-05-30 14:32:00,0.71184,0.71203,0.71167,0.71199,71100000.0
2005-05-30 14:33:00,0.71187,0.71187,0.71157,0.71175,56700000.0
2005-05-30 14:34:00,0.712,0.71241,0.71198,0.71225,105400000.0
2005-05-30 14:35:00,0.71202,0.7123,0.71202,0.71223,62899999.0
2005-05-30 14:36:00,0.71221,0.7124,0.712,0.712,114899998.0
2005-05-30 14:37:00,0.71204,0.71236,0.71203,0.71225,115600000.0
2005-05-30 14:38:00,0.71246,0.71255,0.71203,0.71213,114500000.0
2005-05-30 14:39:00,0.71224,0.71244,0.71207,0.71221,178299998.0
2005-05-30 14:40:00,0.7121,0.71255,0.71205,0.71253,104999998.0
2005-05-30 14:41:00,0.71254,0.71254,0.71218,0.71242,111500000.0
2005-05-30 14:42:00,0.7123,0.71258,0.71208,0.71237,103000000.0
2005-05-30 14:43:00,0.71231,0.71239,0.71203,0.71211,131600001.0
2005-05-30 14:44:00,0.71193,0.71246,0.71193,0.71224,99600002.0
2005-05-30 14:45:00,0.71218,0.71272,0.71184,0.71272,102600000.0
2005-05-30 14:46:00,0.71288,0.71288,0.71247,0.71252,133799998.0
2005-05-30 14:47:00,0.71246,0.71261,0.71234,0.71243,157400001.0
2005-05-30 14:48:00,0.71242,0.71249,0.71226,0.71247,115099999.0
2005-05-30 14:49:00,0.71237,0.71256,0.71225,0.71238,84000000.0
2005-05-30 14:50:00,0.71238,0.71249,0.71225,0.71238,81500000.0
2005-05-30 14:51:00,0.71249,0.71258,0.71186,0.71188,105600001.0
2005-05-30 14:52:00,0.71201,0.71227,0.71197,0.7121,61100001.0
2005-05-30 14:53:00,0.71185,0.7122,0.71174,0.71208,58000000.0
2005-05-30 14:54:00,0.71198,0.71229,0.71198,0.71216,46900000.0
2005-05-30 14:55:00,0.7119,0.71206,0.71181,0.71199,68600000.0
2005-05-30 14:56:00,0.71237,0.71237,0.71178,0.71209,202500001.0
2005-05-30 14:57:00,0.71192,0.71242,0.71187,0.71227,148099998.0
2005-05-30 14:58:00,0.71209,0.71238,0.71205,0.71238,75599999.0
2005-05-30 14:59:00,0.71219,0.71219,0.71158,0.71158,70400001.0
2005-05-30 15:00:00,0.71166,0.71166,0.71122,0.71122,92500000.0
2005-05-30 15:01:00,0.71157,0.71176,0.71125,0.71149,119700000.0
2005-05-30 15:02:00,0.71175,0.71184,0.71147,0.71154,89300000.0
2005-05-30 15:03:00,0.7121,0.71225,0.71177,0.71188,65000000.0
2005-05-30 15:04:00,0.7119,0.71204,0.71155,0.71155,134800000.0
2005-05-30 15:05:00,0.71192,0.712,0.71153,0.71197,81799999.0
2005-05-30 15:06:00,0.71195,0.71201,0.71163,0.71176,157400000.0
2005-05-30 15:07:00,0.71185,0.71191,0.71151,0.71186,101999999.0
2005-05-30 15:08:00,0.71186,0.71186,0.71139,0.71139,158099999.0
2005-05-30 15:09:00,0.7116,0.71177,0.71127,0.71154,109199999.0
2005-05-30 15:10:00,0.71177,0.71183,0.7113,0.71133,150800001.0
2005-05-30 15:11:00,0.71159,0.71165,0.71134,0.71134,157599999.0
2005-05-30 15:12:00,0.71164,0.71168,0.71137,0.71156,58900000.0
2005-05-30 15:13:00,0.71139,0.71154,0.71127,0.71151,146799995.0
2005-05-30 15:14:00,0.7117,0.7117,0.71119,0.71139,103100000.0
2005-05-30 15:15:00,0.71158,0.71172,0.71143,0.71153,117100001.0
2005-05-30 15:16:00,0.71154,0.71158,0.71129,0.71154,124000002.0
2005-05-30 15:17:00,0.71162,0.7118,0.71128,0.71176,48700000.0
2005-05-30 15:18:00,0.71178,0.71178,0.71152,0.71169,57599999.0
2005-05-30 15:19:00,0.71191,0.71191,0.71131,0.71148,112899998.0
2005-05-30 15:20:00,0.71148,0.71156,0.71115,0.71118,115399999.0
2005-05-30 15:21:00,0.71132,0.71164,0.71132,0.71137,74799999.0
2005-05-30 15:22:00,0.71147,0.71172,0.71147,0.7116,56900000.0
2005-05-30 15:23:00,0.71151,0.71152,0.71126,0.71126,96599998.0
2005-05-30 15:24:00,0.71115,0.71161,0.71107,0.71149,146200001.0
2005-05-30 15:25:00,0.71145,0.71169,0.71125,0.71145,103099999.0
2005-05-30 15:26:00,0.71138,0.71172,0.71134,0.71172,72100000.0
2005-05-30 15:27:00,0.71151,0.71156,0.71128,0.71142,73900000.0
2005-05-30 15:28:00,0.71147,0.71162,0.71127,0.71157,111199999.0
2005-05-30 15:29:00,0.71143,0.71178,0.71139,0.71156,90500000.0
2005-05-30 15:30:00,0.71144,0.71171,0.71131,0.71171,67500000.0
2005-05-30 15:31:00,0.71188,0.71188,0.71126,0.71152,105100000.0
2005-05-30 15:32:00,0.7115,0.71165,0.71137,0.71138,144699998.0
2005-05-30 15:33:00,0.71158,0.71177,0.71141,0.71151,95199999.0
2005-05-30 15:34:00,0.71122,0.71179,0.71111,0.71179,105500000.0
2005-05-30 15:35:00,0.71172,0.71178,0.7113,0.7113,130900001.0
2005-05-30 15:36:00,0.71149,0.7117,0.71138,0.71154,115899999.0
2005-05-30 15:37:00,0.71146,0.71188,0.71137,0.71188,78000000.0
2005-05-30 15:38:00,0.71179,0.71189,0.71155,0.71187,97300000.0
2005-05-30 15:39:00,0.71192,0.71192,0.7115,0.71163,86700002.0
2005-05-30 15:40:00,0.71161,0.71178,0.71139,0.71152,72500000.0
2005-05-30 15:41:00,0.7116,0.7117,0.71128,0.71151,158599998.0
2005-05-30 15:42:00,0.71147,0.71165,0.71119,0.71119,54700000.0
2005-05-30 15:43:00,0.71139,0.71166,0.71125,0.71155,106399999.0
2005-05-30 15:44:00,0.71159,0.71159,0.71126,0.71144,95700000.0
2005-05-30 15:45:00,0.71129,0.71155,0.71119,0.71152,115000001.0
2005-05-30 15:46:00,0.71146,0.71147,0.71116,0.71125,178299997.0
2005-05-30 15:47:00,0.7111,0.71132,0.71098,0.71119,134700001.0
2005-05-30 15:48:00,0.71128,0.71143,0.71098,0.71113,80800000.0
2005-05-30 15:49:00,0.71132,0.71148,0.71084,0.71084,104900000.0
2005-05-30 15:50:00,0.71093,0.71143,0.71086,0.71143,115400002.0
2005-05-30 15:51:00,0.71089,0.71129,0.71083,0.71117,103900001.0
2005-05-30 15:52:00,0.71098,0.7114,0.71098,0.71138,115500000.0
2005-05-30 15:53:00,0.7111,0.71117,0.71092,0.7111,106900002.0
2005-05-30 15:54:00,0.71117,0.71129,0.71096,0.71099,105600000.0
2005-05-30 15:55:00,0.71113,0.71124,0.71109,0.71109,79900000.0
2005-05-30 15:56:00,0.71134,0.71134,0.71098,0.71125,118900000.0
2005-05-30 15:57:00,0.71123,0.71123,0.71102,0.71104,79299999.0
2005-05-30 15:58:00,0.71098,0.7115,0.71086,0.7115,79600002.0
2005-05-30 15:59:00,0.71151,0.7118,0.71143,0.7118,92000001.0
2005-05-30 16:00:00,0.71156,0.71177,0.71145,0.71177,72400001.0
2005-05-30 16:01:00,0.71136,0.71156,0.71121,0.71156,67300001.0
2005-05-30 16:02:00,0.71153,0.71156,0.7112,0.71148,158200003.0
2005-05-30 16:03:00,0.71145,0.71152,0.71118,0.71118,106100001.0
2005-05-30 16:04:00,0.71126,0.7114,0.71117,0.71136,157400001.0
2005-05-30 16:05:00,0.71128,0.71162,0.7111,0.71155,92000000.0
2005-05-30 16:06:00,0.71159,0.71159,0.71117,0.71156,83900000.0
2005-05-30 16:07:00,0.71152,0.71169,0.7114,0.71163,123899999.0
2005-05-30 16:08:00,0.71149,0.7115,0.71127,0.71127,116199998.0
2005-05-30 16:09:00,0.71111,0.71147,0.71111,0.7113,98199999.0
2005-05-30 16:10:00,0.71144,0.7116,0.71102,0.71119,94100000.0
2005-05-30 16:11:00,0.71152,0.71159,0.71122,0.71159,100499999.0
2005-05-30 16:12:00,0.71153,0.71171,0.71131,0.71154,128299998.0
2005-05-30 16:13:00,0.7115,0.71168,0.71133,0.71167,106400001.0
2005-05-30 16:14:00,0.71159,0.7117,0.71151,0.71155,95099999.0
2005-05-30 16:15:00,0.71167,0.71173,0.71143,0.71153,129799998.0
2005-05-30 16:16:00,0.71156,0.71167,0.71117,0.7116,154100000.0
2005-05-30 16:17:00,0.71156,0.71164,0.71126,0.71164,105000000.0
2005-05-30 16:18:00,0.71145,0.71159,0.71124,0.71134,101500000.0
2005-05-30 16:19:00,0.71127,0.71166,0.71125,0.71131,175900000.0
2005-05-30 16:20:00,0.71111,0.71154,0.71107,0.71137,79000000.0
2005-05-30 16:21:00,0.71136,0.71171,0.71132,0.71152,89900000.0
2005-05-30 16:22:00,0.71142,0.7116,0.71131,0.71154,146500001.0
2005-05-30 16:23:00,0.7113,0.71155,0.71116,0.71142,147000001.0
2005-05-30 16:24:00,0.71152,0.71164,0.71119,0.71124,98799999.0
2005-05-30 16:25:00,0.71144,0.7117,0.71137,0.71167,127300000.0
2005-05-30 16:26:00,0.7113,0.71176,0.7113,0.71176,80799999.0
2005-05-30 16:27:00,0.71165,0.71183,0.7114,0.71183,135700001.0
2005-05-30 16:28:00,0.71131,0.71181,0.71131,0.71181,138800002.0
2005-05-30 16:29:00,0.71183,0.71183,0.71158,0.71177,47900000.0
2005-05-30 16:30:00,0.7117,0.71186,0.71161,0.71178,105199999.0
2005-05-30 16:31:00,0.71186,0.71189,0.71169,0.71189,66099999.0
2005-05-30 16:32:00,0.71184,0.71185,0.71164,0.71174,123099998.0
2005-05-30 16:33:00,0.71188,0.71188,0.71161,0.71178,151600002.0
2005-05-30 16:34:00,0.71166,0.71183,0.71163,0.71175,93300000.0
2005-05-30 16:35:00,0.71179,0.71186,0.71157,0.71157,90300000.0
2005-05-30 16:36:00,0.71168,0.71188,0.71161,0.71188,108399999.0
2005-05-30 16:37:00,0.71207,0.71233,0.71166,0.71175,142500000.0
2005-05-30 16:38:00,0.71152,0.71161,0.7114,0.7114,75799999.0
2005-05-30 16:39:00,0.71182,0.71182,0.71153,0.71167,149200000.0
2005-05-30 16:40:00,0.71155,0.71171,0.71149,0.71166,99699999.0
2005-05-30 16:41:00,0.71156,0.7117,0.71145,0.7116,131200002.0
2005-05-30 16:42:00,0.71165,0.71175,0.71131,0.71141,153099998.0
2005-05-30 16:43:00,0.71138,0.71174,0.71137,0.71145,84100000.0
2005-05-30 16:44:00,0.71154,0.71162,0.71114,0.71118,147299999.0
2005-05-30 16:45:00,0.71152,0.71156,0.7112,0.71137,69700000.0
2005-05-30 16:46:00,0.71113,0.7115,0.71107,0.71149,103400000.0
2005-05-30 16:47:00,0.71159,0.71162,0.71111,0.71119,130400000.0
2005-05-30 16:48:00,0.71146,0.71156,0.71111,0.71122,139099997.0
2005-05-30 16:49:00,0.71132,0.71168,0.71132,0.71166,67700000.0
2005-05-30 16:50:00,0.71161,0.71167,0.71119,0.71122,140300001.0
2005-05-30 16:51:00,0.71136,0.71145,0.71113,0.71113,106599999.0
2005-05-30 16:52:00,0.71135,0.71151,0.71117,0.71145,89999999.0
2005-05-30 16:53:00,0.71144,0.71153,0.71132,0.71133,81200000.0
2005-05-30 16:54:00,0.71135,0.71154,0.71128,0.71154,108700001.0
2005-05-30 16:55:00,0.71146,0.71177,0.71134,0.71158,92600000.0
2005-05-30 16:56:00,0.71148,0.71167,0.71132,0.71164,57200000.0
2005-05-30 16:57:00,0.7117,0.7117,0.71139,0.71144,141000002.0
2005-05-30 16:58:00,0.71136,0.71157,0.71129,0.71151,101500000.0
2005-05-30 16:59:00,0.71149,0.71151,0.7113,0.71151,78000000.0
2005-05-30 17:00:00,0.71143,0.71155,0.71125,0.7115,91300000.0
2005-05-30 17:01:00,0.71167,0.71167,0.71136,0.71142,98500000.0
2005-05-30 17:02:00,0.71165,0.71179,0.71144,0.71154,66200000.0
2005-05-30 17:03:00,0.71169,0.71169,0.71139,0.71162,68400000.0
2005-05-30 17:04:00,0.71167,0.71175,0.71144,0.71144,96300002.0
2005-05-30 17:05:00,0.71151,0.71174,0.71142,0.71171,73500000.0
2005-05-30 17:06:00,0.71171,0.71191,0.71136,0.71155,117499998.0
2005-05-30 17:07:00,0.71158,0.71175,0.71135,0.71164,96800000.0
2005-05-30 17:08:00,0.71149,0.7117,0.71144,0.7117,80500000.0
2005-05-30 17:09:00,0.71178,0.7118,0.71149,0.71149,77300000.0
2005-05-30 17:10:00,0.71156,0.71156,0.71117,0.71117,63000000.0
2005-05-30 17:11:00,0.71128,0.71166,0.71108,0.71139,120300001.0
2005-05-30 17:12:00,0.71127,0.71149,0.71127,0.71134,119600000.0
2005-05-30 17:13:00,0.71129,0.71158,0.71129,0.71156,118399999.0
2005-05-30 17:14:00,0.71145,0.71166,0.71119,0.71156,142799999.0
2005-05-30 17:15:00,0.71144,0.71149,0.7111,0.71133,131099999.0
2005-05-30 17:16:00,0.71139,0.71153,0.71136,0.71136,79800000.0
2005-05-30 17:17:00,0.71135,0.71158,0.71135,0.71158,113999999.0
2005-05-30 17:18:00,0.71155,0.71157,0.71138,0.71148,92900000.0
2005-05-30 17:19:00,0.7114,0.71163,0.71133,0.71155,111699999.0
2005-05-30 17:20:00,0.71143,0.71149,0.71122,0.71138,100300000.0
2005-05-30 17:21:00,0.71134,0.71153,0.7111,0.71146,96300000.0
2005-05-30 17:22:00,0.71135,0.71146,0.71117,0.71132,105199999.0
2005-05-30 17:23:00,0.71136,0.71162,0.71127,0.71148,111199999.0
2005-05-30 17:24:00,0.71141,0.7116,0.71136,0.7116,61000000.0
2005-05-30 17:25:00,0.71147,0.71159,0.71143,0.71159,114500000.0
2005-05-30 17:26:00,0.71149,0.7116,0.71125,0.71158,112500000.0
2005-05-30 17:27:00,0.71154,0.7116,0.71129,0.71129,142199999.0
2005-05-30 17:28:00,0.71121,0.71157,0.7112,0.71157,64000000.0
2005-05-30 17:29:00,0.71158,0.71162,0.71143,0.71151,115899999.0
2005-05-30 17:30:00,0.71149,0.71159,0.71122,0.71141,124600000.0
2005-05-30 17:31:00,0.71139,0.71154,0.71139,0.71149,87000000.0
2005-05-30 17:32:00,0.71138,0.71156,0.7113,0.71141,101700000.0
2005-05-30 17:33:00,0.71149,0.71163,0.71142,0.71159,145500000.0
2005-05-30 17:34:00,0.71153,0.71163,0.7114,0.7114,162399999.0
2005-05-30 17:35:00,0.71155,0.71176,0.71147,0.71163,117800000.0
2005-05-30 17:36:00,0.71151,0.71165,0.71148,0.71165,85499998.0
2005-05-30 17:37:00,0.71164,0.71166,0.71139,0.71165,109000001.0
2005-05-30 17:38:00,0.71153,0.71167,0.71137,0.71152,62099999.0
2005-05-30 17:39:00,0.71159,0.71172,0.71156,0.71172,116200002.0
2005-05-30 17:40:00,0.71155,0.71157,0.71142,0.71151,28000000.0
2005-05-30 17:41:00,0.71133,0.71146,0.7112,0.71145,109100000.0
2005-05-30 17:42:00,0.71133,0.71149,0.71121,0.71131,84100001.0
2005-05-30 17:43:00,0.71152,0.71167,0.71141,0.71165,78999999.0
2005-05-30 17:44:00,0.7115,0.71166,0.7115,0.71163,137200000.0
2005-05-30 17:45:00,0.71154,0.71154,0.71117,0.71125,137600000.0
2005-05-30 17:46:00,0.71145,0.71149,0.71126,0.71137,85700000.0
2005-05-30 17:47:00,0.71146,0.71155,0.71103,0.71155,60600000.0
2005-05-30 17:48:00,0.71161,0.71161,0.71098,0.71151,88000000.0
2005-05-30 17:49:00,0.71166,0.71166,0.71124,0.71124,106900000.0
2005-05-30 17:50:00,0.71083,0.7116,0.71083,0.7116,226300000.0
2005-05-30 17:51:00,0.71108,0.71142,0.71108,0.71125,115700001.0
2005-05-30 17:52:00,0.71134,0.71151,0.71134,0.71151,20000000.0
2005-05-30 17:53:00,0.71155,0.71164,0.7113,0.71156,61499999.0
2005-05-30 17:54:00,0.71135,0.71156,0.71125,0.71151,94000000.0
2005-05-30 17:55:00,0.71136,0.71153,0.71122,0.71135,151100001.0
2005-05-30 17:56:00,0.71131,0.71157,0.7111,0.7111,103599999.0
2005-05-30 17:57:00,0.71103,0.71148,0.71096,0.71104,91200002.0
2005-05-30 17:58:00,0.71109,0.71155,0.71109,0.71124,86399999.0
2005-05-30 17:59:00,0.71136,0.71147,0.71102,0.71109,128600001.0
2005-05-30 18:00:00,0.71149,0.71156,0.71111,0.71111,136800000.0
2005-05-30 18:01:00,0.71116,0.71154,0.71114,0.71143,94199998.0
2005-05-30 18:02:00,0.71138,0.71161,0.71124,0.71148,72600000.0
2005-05-30 18:03:00,0.71143,0.71147,0.711,0.71133,342900001.0
2005-05-30 18:04:00,0.71138,0.71163,0.71115,0.71137,192999997.0
2005-05-30 18:05:00,0.71147,0.7116,0.71118,0.71132,371399999.0
2005-05-30 18:06:00,0.7113,0.71159,0.71119,0.71159,92400000.0
2005-05-30 18:07:00,0.71155,0.7116,0.71097,0.71097,286000001.0
2005-05-30 18:08:00,0.71108,0.71157,0.71087,0.71087,90799999.0
2005-05-30 18:09:00,0.71098,0.71158,0.71098,0.71136,190999999.0
2005-05-30 18:10:00,0.71121,0.71147,0.71068,0.71141,130899999.0
2005-05-30 18:11:00,0.71126,0.71164,0.71126,0.71156,162500000.0
2005-05-30 18:12:00,0.71172,0.71172,0.71083,0.71093,108400000.0
2005-05-30 18:13:00,0.71126,0.71165,0.71126,0.71155,61200001.0
2005-05-30 18:14:00,0.71148,0.71153,0.7111,0.71153,80400000.0
2005-05-30 18:15:00,0.71158,0.7117,0.71124,0.71155,110100000.0
2005-05-30 18:16:00,0.71138,0.71159,0.71135,0.71152,269699998.0
2005-05-30 18:17:00,0.71147,0.71167,0.71115,0.71161,138500000.0
2005-05-30 18:18:00,0.7115,0.7118,0.71126,0.71174,289899999.0
2005-05-30 18:19:00,0.71136,0.71171,0.71119,0.71146,202199997.0
2005-05-30 18:20:00,0.71142,0.7116,0.71125,0.71125,95600000.0
2005-05-30 18:21:00,0.71126,0.71157,0.71118,0.71146,156600000.0
2005-05-30 18:22:00,0.71139,0.71166,0.71133,0.7116,144300003.0
2005-05-30 18:23:00,0.71154,0.71166,0.71108,0.71151,336000003.0
2005-05-30 18:24:00,0.71149,0.71171,0.71108,0.7116,281400001.0
2005-05-30 18:25:00,0.71156,0.71165,0.71131,0.71151,171300003.0
2005-05-30 18:26:00,0.7115,0.71164,0.71116,0.71141,127200001.0
2005-05-30 18:27:00,0.71149,0.71153,0.71112,0.7113,307600000.0
2005-05-30 18:28:00,0.71123,0.71167,0.71109,0.7115,138100001.0
2005-05-30 18:29:00,0.71156,0.71174,0.71156,0.7116,290399999.0
2005-05-30 18:30:00,0.71127,0.71155,0.71077,0.71155,132800000.0
2005-05-30 18:31:00,0.7115,0.71151,0.71053,0.71151,190200000.0
2005-05-30 18:32:00,0.71148,0.71158,0.71133,0.71138,132400001.0
2005-05-30 18:33:00,0.71135,0.71154,0.71104,0.71149,201300001.0
2005-05-30 18:34:00,0.7116,0.71163,0.71149,0.71163,82900000.0
2005-05-30 18:35:00,0.71126,0.7115,0.71113,0.7115,122600001.0
2005-05-30 18:36:00,0.71156,0.71156,0.71133,0.71149,163300001.0
2005-05-30 18:37:00,0.71157,0.71163,0.7114,0.71158,85300001.0
2005-05-30 18:38:00,0.71148,0.7116,0.71122,0.71154,140400001.0
2005-05-30 18:39:00,0.71156,0.71168,0.71136,0.7116,362199993.0
2005-05-30 18:40:00,0.71166,0.71167,0.71117,0.71134,109300001.0
2005-05-30 18:41:00,0.71128,0.71156,0.71109,0.7113,297400001.0
2005-05-30 18:42:00,0.71145,0.71164,0.71136,0.71136,110099999.0
2005-05-30 18:43:00,0.71128,0.7116,0.71122,0.71155,763199998.0
2005-05-30 18:44:00,0.71151,0.71164,0.71129,0.7114,301000001.0
2005-05-30 18:45:00,0.71149,0.71166,0.71107,0.71165,482799993.0
2005-05-30 18:46:00,0.7116,0.7116,0.71106,0.71154,139899999.0
2005-05-30 18:47:00,0.71161,0.71168,0.71084,0.71117,164100000.0
2005-05-30 18:48:00,0.71091,0.71138,0.71077,0.71077,88300000.0
2005-05-30 18:49:00,0.71075,0.7114,0.71075,0.71091,164100000.0
2005-05-30 18:50:00,0.71081,0.71131,0.71053,0.71131,161200000.0
2005-05-30 18:51:00,0.71124,0.7114,0.71116,0.7114,80100000.0
2005-05-30 18:52:00,0.71131,0.71131,0.71105,0.71118,60500000.0
2005-05-30 18:53:00,0.71119,0.71123,0.71064,0.71066,85299999.0
2005-05-30 18:54:00,0.71092,0.71135,0.71092,0.71123,79900000.0
2005-05-30 18:55:00,0.71121,0.71137,0.71085,0.71129,183700003.0
2005-05-30 18:56:00,0.71137,0.71137,0.71055,0.71095,115700000.0
2005-05-30 18:57:00,0.71123,0.71127,0.71054,0.71127,93300000.0
2005-05-30 18:58:00,0.7112,0.71138,0.71101,0.71125,65600001.0
2005-05-30 18:59:00,0.71111,0.71141,0.7108,0.71098,267899998.0
2005-05-30 19:00:00,0.71107,0.71123,0.71066,0.71066,162600002.0
2005-05-30 19:01:00,0.71087,0.71142,0.71087,0.71134,47800000.0
2005-05-30 19:02:00,0.7114,0.7114,0.71099,0.71127,73800000.0
2005-05-30 19:03:00,0.71134,0.71147,0.71062,0.71126,215400000.0
2005-05-30 19:04:00,0.71081,0.71125,0.71066,0.71066,153499998.0
2005-05-30 19:05:00,0.71121,0.71127,0.71089,0.71127,135400001.0
2005-05-30 19:06:00,0.71083,0.71129,0.71056,0.71101,245600000.0
2005-05-30 19:07:00,0.71106,0.71141,0.71078,0.71123,197000001.0
2005-05-30 19:08:00,0.7114,0.7114,0.71107,0.71108,133600000.0
2005-05-30 19:09:00,0.71119,0.71127,0.71086,0.71105,80200000.0
2005-05-30 19:10:00,0.71102,0.71115,0.71053,0.71065,104800000.0
2005-05-30 19:11:00,0.71058,0.71117,0.71058,0.71104,129500000.0
2005-05-30 19:12:00,0.71099,0.71101,0.7106,0.71084,72700000.0
2005-05-30 19:13:00,0.71105,0.71115,0.71079,0.71079,106000000.0
2005-05-30 19:14:00,0.71073,0.71115,0.71049,0.71115,75299999.0
2005-05-30 19:15:00,0.71131,0.71131,0.71087,0.71087,102899999.0
2005-05-30 19:16:00,0.71073,0.71115,0.71069,0.71115,63900000.0
2005-05-30 19:17:00,0.71132,0.71134,0.71092,0.71105,139499999.0
2005-05-30 19:18:00,0.71106,0.71136,0.71102,0.71136,87299998.0
2005-05-30 19:19:00,0.71113,0.71113,0.71079,0.71093,114900002.0
2005-05-30 19:20:00,0.71093,0.71132,0.71093,0.71121,168000000.0
2005-05-30 19:21:00,0.7112,0.7112,0.71062,0.71073,154399999.0
2005-05-30 19:22:00,0.7113,0.71132,0.71108,0.71108,102900000.0
2005-05-30 19:23:00,0.71124,0.71138,0.71122,0.71122,80300002.0
2005-05-30 19:24:00,0.71136,0.71137,0.71079,0.71079,78499999.0
2005-05-30 19:25:00,0.71092,0.7111,0.71068,0.71104,153099998.0
2005-05-30 19:26:00,0.71113,0.71138,0.71113,0.71138,58299999.0
2005-05-30 19:27:00,0.7113,0.7113,0.71066,0.71122,131999998.0
2005-05-30 19:28:00,0.71132,0.71132,0.71057,0.71057,160000002.0
2005-05-30 19:29:00,0.71068,0.71112,0.71068,0.71085,76800000.0
2005-05-30 19:30:00,0.71094,0.71139,0.71094,0.71119,65300000.0
2005-05-30 19:31:00,0.71132,0.71132,0.71069,0.71069,68199999.0
2005-05-30 19:32:00,0.71077,0.71126,0.71065,0.7112,168700001.0
2005-05-30 19:33:00,0.71139,0.71143,0.71111,0.71119,147099999.0
2005-05-30 19:34:00,0.71131,0.71144,0.71114,0.71138,139100000.0
2005-05-30 19:35:00,0.71131,0.71131,0.71099,0.71125,210099999.0
2005-05-30 19:36:00,0.71127,0.71149,0.71072,0.711,177699999.0
2005-05-30 19:37:00,0.71116,0.7115,0.71116,0.71146,69500001.0
2005-05-30 19:38:00,0.71156,0.71156,0.71087,0.71087,103300001.0
2005-05-30 19:39:00,0.71138,0.71151,0.71131,0.71151,259000001.0
2005-05-30 19:40:00,0.71155,0.71155,0.71128,0.71129,87599999.0
2005-05-30 19:41:00,0.71138,0.71156,0.7113,0.71156,68000000.0
2005-05-30 19:42:00,0.7115,0.7115,0.71134,0.71135,83100002.0
2005-05-30 19:43:00,0.71133,0.71162,0.71131,0.71137,87600000.0
2005-05-30 19:44:00,0.7114,0.71177,0.71116,0.71163,112400000.0
2005-05-30 19:45:00,0.71158,0.71158,0.71129,0.7114,96700000.0
2005-05-30 19:46:00,0.71111,0.71154,0.71108,0.71147,113999998.0
2005-05-30 19:47:00,0.71155,0.71161,0.71118,0.71118,134300002.0
2005-05-30 19:48:00,0.71099,0.71154,0.71099,0.71137,104900000.0
2005-05-30 19:49:00,0.71131,0.7116,0.71068,0.71068,105299999.0
2005-05-30 19:50:00,0.71073,0.71129,0.71073,0.71101,112699999.0
2005-05-30 19:51:00,0.71102,0.71157,0.71102,0.7111,140900000.0
2005-05-30 19:52:00,0.71103,0.7115,0.71103,0.71135,123100000.0
2005-05-30 19:53:00,0.71145,0.71149,0.71105,0.71136,211200001.0
2005-05-30 19:54:00,0.71142,0.71161,0.71114,0.71123,117500000.0
2005-05-30 19:55:00,0.7112,0.71171,0.7112,0.71162,258700001.0
2005-05-30 19:56:00,0.71154,0.71167,0.71128,0.71159,276299998.0
2005-05-30 19:57:00,0.71148,0.71163,0.7114,0.71156,161000000.0
2005-05-30 19:58:00,0.71146,0.71156,0.7112,0.7112,184699998.0
2005-05-30 19:59:00,0.7112,0.71155,0.7112,0.71155,96300001.0
2005-05-30 20:00:00,0.71161,0.71165,0.71122,0.71165,305400002.0
2005-05-30 20:01:00,0.71156,0.71175,0.71135,0.71175,70800000.0
2005-05-30 20:02:00,0.71173,0.71173,0.71149,0.71156,78899999.0
2005-05-30 20:03:00,0.71163,0.71171,0.71145,0.71171,89300000.0
2005-05-30 20:04:00,0.7115,0.71158,0.71131,0.71158,126400000.0
2005-05-30 20:05:00,0.71154,0.71167,0.71131,0.71167,143700001.0
2005-05-30 20:06:00,0.71168,0.71168,0.71116,0.71159,282200002.0
2005-05-30 20:07:00,0.7116,0.71166,0.71146,0.7115,60300000.0
2005-05-30 20:08:00,0.71161,0.71167,0.71148,0.71158,82199999.0
2005-05-30 20:09:00,0.71167,0.71167,0.71108,0.71138,164200001.0
2005-05-30 20:10:00,0.7115,0.71164,0.71127,0.71155,172099999.0
2005-05-30 20:11:00,0.71153,0.71157,0.71126,0.7113,105099999.0
2005-05-30 20:12:00,0.71147,0.71175,0.71147,0.71162,176999998.0
2005-05-30 20:13:00,0.71169,0.71169,0.71122,0.71144,89399999.0
2005-05-30 20:14:00,0.71141,0.71168,0.71126,0.71134,176900000.0
2005-05-30 20:15:00,0.71118,0.71169,0.71118,0.71169,105500002.0
2005-05-30 20:16:00,0.71166,0.71172,0.71125,0.71153,440199996.0
2005-05-30 20:17:00,0.71127,0.7117,0.71113,0.71168,244200001.0
2005-05-30 20:18:00,0.71154,0.71164,0.7113,0.71151,82800000.0
2005-05-30 20:19:00,0.71147,0.71172,0.71116,0.71172,86800000.0
2005-05-30 20:20:00,0.7116,0.7116,0.71123,0.71127,82700000.0
2005-05-30 20:21:00,0.71136,0.71159,0.71133,0.71159,68999999.0
2005-05-30 20:22:00,0.7116,0.7117,0.71141,0.7117,190600001.0
2005-05-30 20:23:00,0.71177,0.71177,0.71105,0.7112,82100000.0
2005-05-30 20:24:00,0.71111,0.7115,0.71077,0.7115,108499999.0
2005-05-30 20:25:00,0.71145,0.71165,0.71135,0.71138,161700000.0
2005-05-30 20:26:00,0.71146,0.71167,0.7114,0.71157,156599998.0
2005-05-30 20:27:00,0.71156,0.71164,0.71136,0.71157,101400000.0
2005-05-30 20:28:00,0.71144,0.71152,0.71124,0.71132,90399998.0
2005-05-30 20:29:00,0.71152,0.71214,0.71139,0.71168,198799999.0
2005-05-30 20:30:00,0.71171,0.7122,0.71169,0.71186,255700000.0
2005-05-30 20:31:00,0.71177,0.71216,0.7117,0.7117,236899998.0
2005-05-30 20:32:00,0.71149,0.71193,0.71149,0.71169,124899997.0
2005-05-30 20:33:00,0.7116,0.7119,0.71129,0.71146,135399999.0
2005-05-30 20:34:00,0.71157,0.71172,0.71144,0.71156,74700000.0
2005-05-30 20:35:00,0.71143,0.71177,0.71132,0.71177,75900000.0
2005-05-30 20:36:00,0.7118,0.71185,0.71149,0.71185,157499999.0
2005-05-30 20:37:00,0.71188,0.71188,0.71147,0.7116,132000002.0
2005-05-30 20:38:00,0.71165,0.71179,0.71138,0.71145,158999998.0
2005-05-30 20:39:00,0.7116,0.7116,0.7113,0.71145,94800000.0
2005-05-30 20:40:00,0.71144,0.71182,0.71143,0.71145,132400001.0
2005-05-30 20:41:00,0.71187,0.71195,0.7116,0.71195,114600000.0
2005-05-30 20:42:00,0.7118,0.7118,0.71132,0.71132,80100002.0
2005-05-30 20:43:00,0.71143,0.71162,0.71115,0.71115,134700003.0
2005-05-30 20:44:00,0.7113,0.71158,0.7113,0.71139,49100000.0
2005-05-30 20:45:00,0.71136,0.71158,0.7113,0.7113,102899998.0
2005-05-30 20:46:00,0.71133,0.71158,0.71127,0.7114,97200000.0
2005-05-30 20:47:00,0.71131,0.71175,0.7112,0.71173,61700000.0
2005-05-30 20:48:00,0.71126,0.71172,0.71126,0.71142,56300000.0
2005-05-30 20:49:00,0.71123,0.71165,0.7112,0.71129,98200000.0
2005-05-30 20:50:00,0.71125,0.7117,0.71115,0.71123,165300003.0
2005-05-30 20:51:00,0.71123,0.71178,0.71123,0.71171,94099998.0
2005-05-30 20:52:00,0.71163,0.7118,0.71128,0.7118,97200000.0
2005-05-30 20:53:00,0.71199,0.71199,0.71123,0.71178,280799998.0
2005-05-30 20:54:00,0.71174,0.71175,0.71114,0.71139,157900001.0
2005-05-30 20:55:00,0.71124,0.71184,0.71124,0.71159,135600001.0
2005-05-30 20:56:00,0.7116,0.71162,0.71103,0.71133,93999998.0
2005-05-30 20:57:00,0.71143,0.71178,0.71131,0.71145,196899997.0
2005-05-30 20:58:00,0.71147,0.71171,0.71131,0.71134,301299999.0
2005-05-30 20:59:00,0.71131,0.71183,0.71129,0.71136,221300002.0
2005-05-30 21:00:00,0.71135,0.71171,0.71135,0.7114,220100000.0
2005-05-30 21:01:00,0.71121,0.71162,0.71121,0.71132,115399999.0
2005-05-30 21:02:00,0.71134,0.71153,0.71123,0.71139,138600003.0
2005-05-30 21:03:00,0.71144,0.71144,0.71124,0.71134,151200001.0
2005-05-30 21:04:00,0.71127,0.71156,0.71127,0.7113,35800000.0
2005-05-30 21:05:00,0.71144,0.7115,0.71105,0.71115,118999999.0
2005-05-30 21:06:00,0.71114,0.71158,0.71114,0.7115,136199999.0
2005-05-30 21:07:00,0.71147,0.71163,0.71132,0.71161,128999999.0
2005-05-30 21:08:00,0.71127,0.7117,0.71121,0.71149,140500001.0
2005-05-30 21:09:00,0.71152,0.7117,0.71125,0.71125,137100000.0
2005-05-30 21:10:00,0.7112,0.71175,0.7112,0.71175,43900000.0
2005-05-30 21:11:00,0.71179,0.71179,0.71149,0.71149,115399998.0
2005-05-30 21:12:00,0.71165,0.71194,0.71161,0.71183,121100001.0
2005-05-30 21:13:00,0.7117,0.71182,0.71153,0.7118,56300000.0
2005-05-30 21:14:00,0.71178,0.71181,0.71161,0.71181,150800001.0
2005-05-30 21:15:00,0.71165,0.71167,0.71144,0.71148,254899996.0
2005-05-30 21:16:00,0.71187,0.71187,0.71132,0.71168,79900000.0
2005-05-30 21:17:00,0.71175,0.7119,0.71163,0.7119,200500002.0
2005-05-30 21:18:00,0.7118,0.71181,0.71162,0.71178,189500000.0
2005-05-30 21:19:00,0.71174,0.71179,0.71156,0.71158,146300002.0
2005-05-30 21:20:00,0.71167,0.71187,0.71152,0.71172,187999999.0
2005-05-30 21:21:00,0.71188,0.71188,0.71159,0.71177,71400000.0
2005-05-30 21:22:00,0.7119,0.7119,0.71158,0.71158,131100000.0
2005-05-30 21:23:00,0.71161,0.71182,0.71161,0.71181,179800002.0
2005-05-30 21:24:00,0.71183,0.71183,0.71117,0.71117,103700001.0
2005-05-30 21:25:00,0.71104,0.7116,0.71104,0.7116,108000001.0
2005-05-30 21:26:00,0.71146,0.71146,0.7111,0.7111,95600000.0
2005-05-30 21:27:00,0.71105,0.7114,0.71105,0.71125,94099999.0
2005-05-30 21:28:00,0.71132,0.71136,0.71085,0.71088,73399999.0
2005-05-30 21:29:00,0.71093,0.71112,0.71063,0.71079,130199999.0
2005-05-30 21:30:00,0.71086,0.71112,0.71045,0.7109,186900002.0
2005-05-30 21:31:00,0.71082,0.71086,0.71063,0.71079,131900001.0
2005-05-30 21:32:00,0.71066,0.711,0.71062,0.71078,65500000.0
2005-05-30 21:33:00,0.71073,0.71115,0.71067,0.71115,86099998.0
2005-05-30 21:34:00,0.71121,0.71121,0.71083,0.71097,100999999.0
2005-05-30 21:35:00,0.71095,0.71107,0.71073,0.71097,199800001.0
2005-05-30 21:36:00,0.71097,0.71123,0.71097,0.71097,164500001.0
2005-05-30 21:37:00,0.71087,0.71105,0.71072,0.71077,116699999.0
2005-05-30 21:38:00,0.71087,0.71109,0.71075,0.71079,85500000.0
2005-05-30 21:39:00,0.71053,0.71093,0.71034,0.71093,138700000.0
2005-05-30 21:40:00,0.71101,0.71104,0.71059,0.71104,191900000.0
2005-05-30 21:41:00,0.71098,0.71104,0.71063,0.71071,142700000.0
2005-05-30 21:42:00,0.71091,0.71104,0.71082,0.71085,88000000.0
2005-05-30 21:43:00,0.71084,0.71108,0.71062,0.71091,106799998.0
2005-05-30 21:44:00,0.71078,0.71097,0.71068,0.71076,72100000.0
2005-05-30 21:45:00,0.7109,0.71108,0.71075,0.71079,95000000.0
2005-05-30 21:46:00,0.71073,0.71127,0.71073,0.71127,98600001.0
2005-05-30 21:47:00,0.71118,0.71118,0.71063,0.71065,70000000.0
2005-05-30 21:48:00,0.71078,0.71106,0.71076,0.71098,63900000.0
2005-05-30 21:49:00,0.71106,0.71119,0.71075,0.71105,50200000.0
2005-05-30 21:50:00,0.71123,0.71123,0.71096,0.71116,82200000.0
2005-05-30 21:51:00,0.71118,0.71132,0.71115,0.71127,124299998.0
2005-05-30 21:52:00,0.71114,0.71126,0.71103,0.71125,58900000.0
2005-05-30 21:53:00,0.71125,0.71125,0.71095,0.71095,92000000.0
2005-05-30 21:54:00,0.71127,0.71127,0.7107,0.71073,83500000.0
2005-05-30 21:55:00,0.71065,0.71099,0.71056,0.71061,96300001.0
2005-05-30 21:56:00,0.71073,0.71093,0.71062,0.7109,72600001.0
2005-05-30 21:57:00,0.71103,0.71111,0.71072,0.71095,129400000.0
2005-05-30 21:58:00,0.7107,0.71103,0.7107,0.711,82799999.0
2005-05-30 21:59:00,0.71078,0.71105,0.71065,0.711,116799998.0
2005-05-30 22:00:00,0.71088,0.71118,0.71069,0.71117,50200000.0
2005-05-30 22:01:00,0.71113,0.71113,0.71074,0.71101,101900000.0
2005-05-30 22:02:00,0.71109,0.7111,0.71084,0.71087,47500000.0
2005-05-30 22:03:00,0.71095,0.71111,0.71094,0.71105,111799997.0
2005-05-30 22:04:00,0.71103,0.71106,0.71085,0.71104,124999998.0
2005-05-30 22:05:00,0.71095,0.71108,0.71085,0.71085,141200002.0
2005-05-30 22:06:00,0.71074,0.71114,0.71074,0.71095,154800001.0
2005-05-30 22:07:00,0.71098,0.71113,0.71091,0.711,97999999.0
2005-05-30 22:08:00,0.711,0.71133,0.7108,0.71133,70799999.0
2005-05-30 22:09:00,0.71122,0.71122,0.71091,0.711,68600000.0
2005-05-30 22:10:00,0.71114,0.71116,0.71081,0.71092,108500001.0
2005-05-30 22:11:00,0.71105,0.7112,0.71094,0.7112,107600000.0
2005-05-30 22:12:00,0.7112,0.71122,0.71095,0.71116,113200000.0
2005-05-30 22:13:00,0.71138,0.7114,0.71097,0.71113,105100000.0
2005-05-30 22:14:00,0.71132,0.71138,0.71095,0.71132,84299999.0
2005-05-30 22:15:00,0.71132,0.71144,0.71116,0.7114,136400000.0
2005-05-30 22:16:00,0.71132,0.71147,0.7112,0.71136,59800000.0
2005-05-30 22:17:00,0.71127,0.71127,0.71077,0.71093,52600000.0
2005-05-30 22:18:00,0.71107,0.71122,0.71075,0.71075,83599999.0
2005-05-30 22:19:00,0.71081,0.71115,0.71062,0.71103,103500000.0
2005-05-30 22:20:00,0.71093,0.7111,0.7108,0.71096,117600000.0
2005-05-30 22:21:00,0.71091,0.71116,0.71086,0.71101,111999998.0
2005-05-30 22:22:00,0.71106,0.71113,0.71084,0.71084,127400001.0
2005-05-30 22:23:00,0.71078,0.71118,0.71076,0.71113,85300000.0
2005-05-30 22:24:00,0.71097,0.71126,0.71084,0.71084,162700002.0
2005-05-30 22:25:00,0.71076,0.7112,0.71076,0.71099,115100000.0
2005-05-30 22:26:00,0.71093,0.7112,0.7109,0.71101,114199998.0
2005-05-30 22:27:00,0.71091,0.71118,0.71079,0.71115,130300000.0
2005-05-30 22:28:00,0.71116,0.71125,0.71099,0.71122,117099998.0
2005-05-30 22:29:00,0.71107,0.71126,0.711,0.71122,130800001.0
2005-05-30 22:30:00,0.71127,0.71146,0.71112,0.71137,190900000.0
2005-05-30 22:31:00,0.71139,0.71144,0.71121,0.71132,154500001.0
2005-05-30 22:32:00,0.71113,0.71138,0.71112,0.71134,98700001.0
2005-05-30 22:33:00,0.71115,0.7115,0.7111,0.71147,76700001.0
2005-05-30 22:34:00,0.71141,0.71147,0.71104,0.71136,82899998.0
2005-05-30 22:35:00,0.71148,0.71148,0.71122,0.71127,124399999.0
2005-05-30 22:36:00,0.71135,0.71145,0.71123,0.71125,147799999.0
2005-05-30 22:37:00,0.71135,0.7114,0.71098,0.711,49000000.0
2005-05-30 22:38:00,0.71112,0.71134,0.71089,0.71121,97200002.0
2005-05-30 22:39:00,0.71139,0.71148,0.71098,0.71099,145200001.0
2005-05-30 22:40:00,0.71109,0.71145,0.71109,0.7114,77600001.0
2005-05-30 22:41:00,0.7115,0.7115,0.71095,0.71095,156299997.0
2005-05-30 22:42:00,0.71096,0.7114,0.71096,0.7114,98800000.0
2005-05-30 22:43:00,0.71132,0.71144,0.71094,0.71137,144299999.0
2005-05-30 22:44:00,0.7115,0.7115,0.71101,0.71123,163100000.0
2005-05-30 22:45:00,0.7113,0.71156,0.7112,0.71145,136899999.0
2005-05-30 22:46:00,0.71155,0.71164,0.71134,0.71146,207400002.0
2005-05-30 22:47:00,0.7113,0.71153,0.7113,0.71138,83500000.0
2005-05-30 22:48:00,0.71125,0.71156,0.71125,0.7114,88600001.0
2005-05-30 22:49:00,0.71129,0.71139,0.7111,0.7111,142999999.0
2005-05-30 22:50:00,0.71134,0.7114,0.71074,0.71103,158200000.0
2005-05-30 22:51:00,0.71099,0.71132,0.71097,0.71117,201900001.0
2005-05-30 22:52:00,0.71129,0.7113,0.71108,0.71119,96099998.0
2005-05-30 22:53:00,0.71134,0.71144,0.71103,0.71114,64600000.0
2005-05-30 22:54:00,0.71107,0.71134,0.71096,0.71112,103699999.0
2005-05-30 22:55:00,0.7111,0.71155,0.7111,0.71118,121299999.0
2005-05-30 22:56:00,0.71132,0.71133,0.71116,0.71123,106200000.0
2005-05-30 22:57:00,0.71126,0.71133,0.71093,0.71115,140700001.0
2005-05-30 22:58:00,0.71118,0.71128,0.71096,0.71115,92400001.0
2005-05-30 22:59:00,0.71103,0.71153,0.71103,0.71113,175800000.0
2005-05-30 23:00:00,0.71106,0.71143,0.71095,0.71143,135900003.0
2005-05-30 23:01:00,0.71142,0.71143,0.71094,0.71143,151000002.0
2005-05-30 23:02:00,0.71154,0.71154,0.7113,0.71131,81300000.0
2005-05-30 23:03:00,0.71152,0.71154,0.71108,0.71108,62099999.0
2005-05-30 23:04:00,0.71113,0.71143,0.71105,0.7113,78300000.0
2005-05-30 23:05:00,0.71146,0.71156,0.7112,0.7114,115099998.0
2005-05-30 23:06:00,0.71126,0.71164,0.71126,0.71147,78500000.0
2005-05-30 23:07:00,0.71138,0.71156,0.7113,0.71141,132799998.0
2005-05-30 23:08:00,0.71142,0.71151,0.71113,0.71151,135900001.0
2005-05-30 23:09:00,0.71128,0.71169,0.71128,0.71169,176000002.0
2005-05-30 23:10:00,0.7115,0.71157,0.7114,0.71149,94600000.0
2005-05-30 23:11:00,0.71161,0.71166,0.71143,0.71157,123000001.0
2005-05-30 23:12:00,0.71138,0.71155,0.71125,0.71148,140699998.0
2005-05-30 23:13:00,0.71149,0.71149,0.711,0.71103,121999997.0
2005-05-30 23:14:00,0.71099,0.71147,0.71099,0.71147,92699999.0
2005-05-30 23:15:00,0.71138,0.71148,0.71124,0.71125,73100000.0
2005-05-30 23:16:00,0.71126,0.71148,0.71104,0.71148,100700001.0
2005-05-30 23:17:00,0.71143,0.71143,0.71089,0.711,74999999.0
2005-05-30 23:18:00,0.71103,0.71139,0.71102,0.71125,121400001.0
2005-05-30 23:19:00,0.71122,0.71131,0.71109,0.71116,113600001.0
2005-05-30 23:20:00,0.71119,0.71132,0.71102,0.71105,93600001.0
2005-05-30 23:21:00,0.71098,0.71134,0.71094,0.71121,88500003.0
2005-05-30 23:22:00,0.71109,0.71136,0.71097,0.7112,102400002.0
2005-05-30 23:23:00,0.7113,0.71147,0.71098,0.71121,78700001.0
2005-05-30 23:24:00,0.71123,0.71143,0.71102,0.7113,212400003.0
2005-05-30 23:25:00,0.71115,0.71153,0.71095,0.71153,117300003.0
2005-05-30 23:26:00,0.7111,0.71137,0.71105,0.7111,110200000.0
2005-05-30 23:27:00,0.71103,0.71141,0.71099,0.71099,137100000.0
2005-05-30 23:28:00,0.71099,0.71137,0.71094,0.7112,117500000.0
2005-05-30 23:29:00,0.71113,0.71139,0.71094,0.71139,88900001.0
2005-05-30 23:30:00,0.71136,0.71144,0.71108,0.71108,103999999.0
2005-05-30 23:31:00,0.71131,0.71156,0.71112,0.71134,110800002.0
2005-05-30 23:32:00,0.71121,0.71153,0.71111,0.71153,85299999.0
2005-05-30 23:33:00,0.71149,0.71157,0.71109,0.71116,93200000.0
2005-05-30 23:34:00,0.71103,0.71142,0.71101,0.71138,96599999.0
2005-05-30 23:35:00,0.71135,0.71145,0.71117,0.71142,116900001.0
2005-05-30 23:36:00,0.71128,0.71139,0.71107,0.71117,131299999.0
2005-05-30 23:37:00,0.71122,0.71129,0.71094,0.71118,103300000.0
2005-05-30 23:38:00,0.7112,0.71124,0.71083,0.71085,131899999.0
2005-05-30 23:39:00,0.71061,0.71085,0.71055,0.71074,65300000.0
2005-05-30 23:40:00,0.71077,0.71105,0.71069,0.7109,98199998.0
2005-05-30 23:41:00,0.71104,0.71108,0.71081,0.71095,84300000.0
2005-05-30 23:42:00,0.71097,0.71116,0.71088,0.71093,83400000.0
2005-05-30 23:43:00,0.7109,0.71119,0.71085,0.71119,107800000.0
2005-05-30 23:44:00,0.71115,0.71122,0.71099,0.71112,135900000.0
2005-05-30 23:45:00,0.71117,0.71121,0.71092,0.71112,63200000.0
2005-05-30 23:46:00,0.71102,0.71112,0.71093,0.71102,125100001.0
2005-05-30 23:47:00,0.71105,0.71114,0.7106,0.71072,76799999.0
2005-05-30 23:48:00,0.71094,0.71109,0.71078,0.71109,108900001.0
2005-05-30 23:49:00,0.71108,0.71108,0.71089,0.71091,87799999.0
2005-05-30 23:50:00,0.71056,0.7111,0.71056,0.71097,141599998.0
2005-05-30 23:51:00,0.7108,0.71098,0.71056,0.71098,139500001.0
2005-05-30 23:52:00,0.71092,0.7111,0.71092,0.71104,100900000.0
2005-05-30 23:53:00,0.71094,0.71094,0.71068,0.71068,81400000.0
2005-05-30 23:54:00,0.71105,0.71118,0.71061,0.71062,82199999.0
2005-05-30 23:55:00,0.71085,0.71119,0.71067,0.71118,65500000.0
2005-05-30 23:56:00,0.71111,0.71125,0.71086,0.7112,53800000.0
2005-05-30 23:57:00,0.71105,0.71105,0.71077,0.7108,65400000.0
2005-05-30 23:58:00,0.71084,0.71117,0.71078,0.71112,97900000.0
2005-05-30 23:59:00,0.71108,0.71132,0.71098,0.71119,105300002.0
2005-05-31 00:00:00,0.7114,0.71141,0.71118,0.71124,77400000.0
2005-05-31 00:01:00,0.71129,0.71136,0.71099,0.71099,146500000.0
2005-05-31 00:02:00,0.71093,0.71122,0.71083,0.71103,89800000.0
2005-05-31 00:03:00,0.71101,0.71133,0.71093,0.71133,156200000.0
2005-05-31 00:04:00,0.71139,0.71142,0.71099,0.71099,116699999.0
2005-05-31 00:05:00,0.71107,0.71121,0.71106,0.71111,154699998.0
2005-05-31 00:06:00,0.71118,0.7113,0.71105,0.71112,74500001.0
2005-05-31 00:07:00,0.71113,0.71124,0.71109,0.71117,163100000.0
2005-05-31 00:08:00,0.71129,0.71129,0.71111,0.71125,160399998.0
2005-05-31 00:09:00,0.7111,0.71122,0.71098,0.71122,120500000.0
2005-05-31 00:10:00,0.71119,0.71123,0.71103,0.7112,99999999.0
2005-05-31 00:11:00,0.71112,0.71123,0.71103,0.71119,85800000.0
2005-05-31 00:12:00,0.71116,0.71126,0.71092,0.71103,92000001.0
2005-05-31 00:13:00,0.71103,0.71136,0.71102,0.71133,112500003.0
2005-05-31 00:14:00,0.71089,0.71119,0.71089,0.71119,81899999.0
2005-05-31 00:15:00,0.711,0.7112,0.71092,0.71116,125300002.0
2005-05-31 00:16:00,0.71126,0.71126,0.71095,0.71109,97700000.0
2005-05-31 00:17:00,0.71112,0.71133,0.71104,0.71112,103700000.0
2005-05-31 00:18:00,0.71122,0.71128,0.71101,0.71122,103199999.0
2005-05-31 00:19:00,0.71132,0.71138,0.71102,0.7111,87900000.0
2005-05-31 00:20:00,0.71109,0.71134,0.71109,0.71132,95799999.0
2005-05-31 00:21:00,0.71116,0.71147,0.71107,0.71147,100700000.0
2005-05-31 00:22:00,0.71123,0.71138,0.71113,0.71126,114900000.0
2005-05-31 00:23:00,0.7111,0.71125,0.71094,0.71111,61500000.0
2005-05-31 00:24:00,0.71124,0.71126,0.71096,0.71105,84600000.0
2005-05-31 00:25:00,0.71095,0.71147,0.71087,0.71133,101300000.0
2005-05-31 00:26:00,0.71128,0.71128,0.71103,0.71103,30400000.0
2005-05-31 00:27:00,0.71129,0.71144,0.71109,0.71115,152099999.0
2005-05-31 00:28:00,0.71108,0.71142,0.71107,0.71142,141099998.0
2005-05-31 00:29:00,0.71144,0.71151,0.71112,0.71149,69700000.0
2005-05-31 00:30:00,0.71104,0.71154,0.71104,0.71127,121000001.0
2005-05-31 00:31:00,0.71138,0.71147,0.71122,0.71132,100300001.0
2005-05-31 00:32:00,0.71128,0.71157,0.71122,0.71135,94900001.0
2005-05-31 00:33:00,0.71128,0.71148,0.71116,0.71127,92699998.0
2005-05-31 00:34:00,0.71139,0.71153,0.71101,0.71115,76300001.0
2005-05-31 00:35:00,0.71131,0.71131,0.71088,0.71095,98399998.0
2005-05-31 00:36:00,0.7109,0.71142,0.71088,0.71118,101599999.0
2005-05-31 00:37:00,0.71138,0.71138,0.711,0.71106,81900000.0
2005-05-31 00:38:00,0.71105,0.71132,0.71075,0.71083,186199997.0
2005-05-31 00:39:00,0.71099,0.71121,0.71088,0.71121,154099998.0
2005-05-31 00:40:00,0.71113,0.71154,0.71105,0.71114,96100001.0
2005-05-31 00:41:00,0.71109,0.71138,0.71089,0.71108,66399999.0
2005-05-31 00:42:00,0.71114,0.71147,0.71114,0.71129,85699999.0
2005-05-31 00:43:00,0.71139,0.71161,0.71109,0.71119,120800000.0
2005-05-31 00:44:00,0.71157,0.71169,0.71132,0.71155,174200002.0
2005-05-31 00:45:00,0.71134,0.7117,0.71121,0.71145,127599999.0
2005-05-31 00:46:00,0.71141,0.71173,0.7113,0.71151,134399998.0
2005-05-31 00:47:00,0.71128,0.71151,0.71111,0.71113,187799999.0
2005-05-31 00:48:00,0.7113,0.71138,0.71079,0.71091,90499999.0
2005-05-31 00:49:00,0.7109,0.71105,0.71069,0.71096,55500000.0
2005-05-31 00:50:00,0.7105,0.71105,0.71036,0.71072,140299999.0
2005-05-31 00:51:00,0.71076,0.71098,0.71067,0.71086,98000000.0
2005-05-31 00:52:00,0.71097,0.71104,0.71056,0.71064,134299999.0
2005-05-31 00:53:00,0.71099,0.71109,0.71077,0.71091,108200001.0
2005-05-31 00:54:00,0.71099,0.7111,0.7107,0.71086,123300000.0
2005-05-31 00:55:00,0.71068,0.7109,0.71049,0.71052,145900000.0
2005-05-31 00:56:00,0.71061,0.71079,0.71049,0.71073,87000000.0
2005-05-31 00:57:00,0.71075,0.711,0.71043,0.71045,66100000.0
2005-05-31 00:58:00,0.71043,0.71074,0.71041,0.71052,110300000.0
2005-05-31 00:59:00,0.7105,0.71065,0.71031,0.71057,46000000.0
2005-05-31 01:00:00,0.71072,0.71093,0.71052,0.71093,131600000.0
2005-05-31 01:01:00,0.71066,0.71086,0.7105,0.71053,141600000.0
2005-05-31 01:02:00,0.71067,0.7108,0.71035,0.71036,150199998.0
2005-05-31 01:03:00,0.71054,0.71076,0.71054,0.7107,77699999.0
2005-05-31 01:04:00,0.7106,0.71076,0.71048,0.71053,118000002.0
2005-05-31 01:05:00,0.71064,0.71088,0.71055,0.71077,127299999.0
2005-05-31 01:06:00,0.7107,0.7109,0.71051,0.71051,73400000.0
2005-05-31 01:07:00,0.71055,0.71088,0.71055,0.71067,31400000.0
2005-05-31 01:08:00,0.71061,0.71101,0.7106,0.71101,155100000.0
2005-05-31 01:09:00,0.71085,0.71085,0.71043,0.71053,101199999.0
2005-05-31 01:10:00,0.71042,0.71105,0.71042,0.71084,107499998.0
2005-05-31 01:11:00,0.71077,0.71101,0.71069,0.71096,97300002.0
2005-05-31 01:12:00,0.7107,0.71072,0.71039,0.71043,95100001.0
2005-05-31 01:13:00,0.71084,0.71087,0.71045,0.7106,99400000.0
2005-05-31 01:14:00,0.71052,0.71082,0.71052,0.71082,79600000.0
2005-05-31 01:15:00,0.71088,0.71088,0.71059,0.7107,86599998.0
2005-05-31 01:16:00,0.71057,0.71076,0.71041,0.71057,75800000.0
2005-05-31 01:17:00,0.71055,0.7107,0.71025,0.71042,71800000.0
2005-05-31 01:18:00,0.71049,0.71084,0.71044,0.7108,96400001.0
2005-05-31 01:19:00,0.71052,0.71087,0.71047,0.71087,54500000.0
2005-05-31 01:20:00,0.7109,0.71098,0.71018,0.71018,104000001.0
2005-05-31 01:21:00,0.71021,0.71059,0.71021,0.71048,99199999.0
2005-05-31 01:22:00,0.71079,0.71079,0.71,0.7103,130899998.0
2005-05-31 01:23:00,0.71022,0.71033,0.7099,0.71014,81000001.0
2005-05-31 01:24:00,0.71024,0.71031,0.70984,0.71004,200400003.0
2005-05-31 01:25:00,0.70959,0.70994,0.70953,0.70969,113400002.0
2005-05-31 01:26:00,0.70999,0.71,0.70969,0.71,126399999.0
2005-05-31 01:27:00,0.71004,0.71024,0.70982,0.70993,135700000.0
2005-05-31 01:28:00,0.70999,0.7102,0.70983,0.7099,107100000.0
2005-05-31 01:29:00,0.70986,0.71,0.70969,0.70979,99800000.0
2005-05-31 01:30:00,0.70997,0.71015,0.70967,0.71015,106399999.0
2005-05-31 01:31:00,0.71022,0.71028,0.70983,0.71005,79500000.0
2005-05-31 01:32:00,0.70998,0.71021,0.70984,0.71018,168099996.0
2005-05-31 01:33:00,0.70992,0.71029,0.70982,0.71,87600001.0
2005-05-31 01:34:00,0.70998,0.71008,0.70959,0.70996,157300001.0
2005-05-31 01:35:00,0.70962,0.70998,0.70955,0.70998,81000002.0
2005-05-31 01:36:00,0.71017,0.71017,0.70947,0.70959,130700003.0
2005-05-31 01:37:00,0.70957,0.70996,0.70957,0.70985,59800000.0
2005-05-31 01:38:00,0.70987,0.70999,0.70953,0.70978,77400000.0
2005-05-31 01:39:00,0.70983,0.70999,0.7097,0.7097,89199999.0
2005-05-31 01:40:00,0.71007,0.71008,0.70971,0.70991,111000001.0
2005-05-31 01:41:00,0.71019,0.71019,0.70957,0.70976,89100000.0
2005-05-31 01:42:00,0.70972,0.71015,0.70961,0.71002,91100000.0
2005-05-31 01:43:00,0.71005,0.71006,0.70941,0.70984,129399999.0
2005-05-31 01:44:00,0.70983,0.70985,0.70958,0.70958,77900000.0
2005-05-31 01:45:00,0.70969,0.71004,0.70969,0.70992,40600000.0
2005-05-31 01:46:00,0.70998,0.71034,0.70998,0.71014,93699998.0
2005-05-31 01:47:00,0.71023,0.71032,0.71002,0.71002,98400001.0
2005-05-31 01:48:00,0.71012,0.71027,0.70981,0.71,72500000.0
2005-05-31 01:49:00,0.70999,0.71026,0.70981,0.71024,116799998.0
2005-05-31 01:50:00,0.71037,0.7105,0.71008,0.71046,95200001.0
2005-05-31 01:51:00,0.71021,0.71032,0.71013,0.71028,72600000.0
2005-05-31 01:52:00,0.71026,0.71049,0.71017,0.71047,124899999.0
2005-05-31 01:53:00,0.71037,0.71037,0.70999,0.71015,62999999.0
2005-05-31 01:54:00,0.70998,0.71029,0.70998,0.71014,108099998.0
2005-05-31 01:55:00,0.70991,0.71028,0.70977,0.71,117100000.0
2005-05-31 01:56:00,0.71031,0.71036,0.70989,0.7101,81399999.0
2005-05-31 01:57:00,0.70996,0.71017,0.70986,0.70987,85200001.0
2005-05-31 01:58:00,0.71013,0.71025,0.71,0.71025,79000000.0
2005-05-31 01:59:00,0.71015,0.71022,0.70961,0.70992,103500000.0
2005-05-31 02:00:00,0.70994,0.71001,0.70967,0.7098,64500000.0
2005-05-31 02:01:00,0.70979,0.70994,0.70964,0.70994,94500000.0
2005-05-31 02:02:00,0.70995,0.70999,0.70953,0.70953,159399999.0
2005-05-31 02:03:00,0.70957,0.70993,0.70941,0.70963,185199998.0
2005-05-31 02:04:00,0.70976,0.70985,0.70939,0.70945,85399998.0
2005-05-31 02:05:00,0.70941,0.70986,0.70934,0.70972,78099999.0
2005-05-31 02:06:00,0.70964,0.70985,0.70931,0.70931,107499999.0
2005-05-31 02:07:00,0.70949,0.70994,0.70949,0.70994,108599999.0
2005-05-31 02:08:00,0.70964,0.70975,0.70945,0.70945,92500000.0
2005-05-31 02:09:00,0.7094,0.70959,0.7093,0.70942,77799999.0
2005-05-31 02:10:00,0.70986,0.70986,0.70934,0.70944,112799999.0
2005-05-31 02:11:00,0.70948,0.7098,0.70941,0.7098,80300000.0
2005-05-31 02:12:00,0.7094,0.70977,0.70912,0.70929,85999999.0
2005-05-31 02:13:00,0.70911,0.70952,0.70904,0.70931,82099999.0
2005-05-31 02:14:00,0.7093,0.70957,0.7092,0.70934,70700000.0
2005-05-31 02:15:00,0.70935,0.7095,0.70895,0.70925,109499999.0
2005-05-31 02:16:00,0.70893,0.70914,0.70888,0.70914,181100002.0
2005-05-31 02:17:00,0.70911,0.70942,0.70896,0.70919,84800001.0
2005-05-31 02:18:00,0.70917,0.70948,0.70899,0.70912,56700000.0
2005-05-31 02:19:00,0.70907,0.70946,0.70905,0.70912,93800000.0
2005-05-31 02:20:00,0.70941,0.70941,0.70891,0.70896,84300001.0
2005-05-31 02:21:00,0.70919,0.7094,0.70901,0.70935,100099998.0
2005-05-31 02:22:00,0.70913,0.70935,0.70896,0.70896,119900001.0
2005-05-31 02:23:00,0.70888,0.7094,0.70888,0.7091,146600000.0
2005-05-31 02:24:00,0.70915,0.70929,0.70907,0.70917,83800000.0
2005-05-31 02:25:00,0.70921,0.70936,0.70903,0.70913,165700000.0
2005-05-31 02:26:00,0.70905,0.70937,0.70905,0.70919,84900000.0
2005-05-31 02:27:00,0.70928,0.70938,0.70896,0.70911,99900000.0
2005-05-31 02:28:00,0.70916,0.70937,0.70916,0.70937,158000002.0
2005-05-31 02:29:00,0.70948,0.70948,0.70911,0.70937,140900000.0
2005-05-31 02:30:00,0.70941,0.70955,0.7092,0.70955,105100003.0
2005-05-31 02:31:00,0.70962,0.70968,0.70901,0.7091,105399999.0
2005-05-31 02:32:00,0.70925,0.70946,0.70904,0.7091,88599999.0
2005-05-31 02:33:00,0.70919,0.70933,0.70905,0.70905,94200000.0
2005-05-31 02:34:00,0.70909,0.70927,0.70888,0.709,98200000.0
2005-05-31 02:35:00,0.70912,0.70937,0.70904,0.70937,147600001.0
2005-05-31 02:36:00,0.70932,0.7094,0.70898,0.70898,171699999.0
2005-05-31 02:37:00,0.70917,0.70927,0.70904,0.70911,165100001.0
2005-05-31 02:38:00,0.70919,0.70939,0.70897,0.70897,70599999.0
2005-05-31 02:39:00,0.70918,0.7092,0.70892,0.70899,89700001.0
2005-05-31 02:40:00,0.70884,0.70916,0.70849,0.70874,168800000.0
2005-05-31 02:41:00,0.70878,0.70897,0.70856,0.70869,78800000.0
2005-05-31 02:42:00,0.70876,0.70896,0.70861,0.7088,125200000.0
2005-05-31 02:43:00,0.70864,0.70874,0.7083,0.7083,123200001.0
2005-05-31 02:44:00,0.70838,0.70876,0.70838,0.70854,105900001.0
2005-05-31 02:45:00,0.70842,0.7087,0.7084,0.70868,52600000.0
2005-05-31 02:46:00,0.70829,0.70838,0.7081,0.70819,64199999.0
2005-05-31 02:47:00,0.70813,0.7086,0.70804,0.70845,115200000.0
2005-05-31 02:48:00,0.70869,0.70869,0.70824,0.7085,57099999.0
2005-05-31 02:49:00,0.70837,0.70846,0.70823,0.70826,147400000.0
2005-05-31 02:50:00,0.70837,0.70845,0.70805,0.70827,164299998.0
2005-05-31 02:51:00,0.70838,0.70867,0.70826,0.7084,99599998.0
2005-05-31 02:52:00,0.70818,0.70861,0.70816,0.70837,136599999.0
2005-05-31 02:53:00,0.70852,0.70875,0.70829,0.70871,122800000.0
2005-05-31 02:54:00,0.70846,0.70902,0.70841,0.70868,116900001.0
2005-05-31 02:55:00,0.70839,0.70875,0.70829,0.70853,145200001.0
2005-05-31 02:56:00,0.70851,0.70871,0.70818,0.7087,132799999.0
2005-05-31 02:57:00,0.70861,0.70913,0.70858,0.70902,140699999.0
2005-05-31 02:58:00,0.70883,0.70913,0.70878,0.709,126600001.0
2005-05-31 02:59:00,0.70906,0.70915,0.70886,0.70902,111799998.0
2005-05-31 03:00:00,0.70885,0.70926,0.70872,0.70872,139100001.0
2005-05-31 03:01:00,0.70877,0.70877,0.70833,0.70845,51700000.0
2005-05-31 03:02:00,0.7087,0.70878,0.70783,0.70783,100800000.0
2005-05-31 03:03:00,0.70786,0.70807,0.70769,0.7078,120600000.0
2005-05-31 03:04:00,0.7079,0.70808,0.70763,0.70763,152999999.0
2005-05-31 03:05:00,0.70773,0.70828,0.70773,0.70805,167999997.0
2005-05-31 03:06:00,0.7077,0.7081,0.70754,0.70754,123800000.0
2005-05-31 03:07:00,0.7076,0.70765,0.70687,0.70687,162100000.0
2005-05-31 03:08:00,0.70698,0.70727,0.70652,0.70669,198300000.0
2005-05-31 03:09:00,0.70695,0.70695,0.70669,0.70686,97400001.0
2005-05-31 03:10:00,0.70683,0.70711,0.70666,0.70711,65100000.0
2005-05-31 03:11:00,0.70688,0.70721,0.70679,0.707,126699999.0
2005-05-31 03:12:00,0.70695,0.70714,0.70652,0.70684,177900001.0
2005-05-31 03:13:00,0.70702,0.70716,0.70678,0.7069,91599998.0
2005-05-31 03:14:00,0.70712,0.70728,0.7068,0.70683,183499996.0
2005-05-31 03:15:00,0.70691,0.70697,0.70646,0.70658,111599999.0
2005-05-31 03:16:00,0.70665,0.70695,0.70662,0.70695,149600000.0
2005-05-31 03:17:00,0.70666,0.70698,0.70648,0.70648,107800001.0
2005-05-31 03:18:00,0.70599,0.70634,0.70587,0.706,108100001.0
2005-05-31 03:19:00,0.70604,0.70622,0.70581,0.70581,106800001.0
2005-05-31 03:20:00,0.706,0.70652,0.70598,0.70629,141100000.0
2005-05-31 03:21:00,0.70672,0.70672,0.70613,0.70633,131100001.0
2005-05-31 03:22:00,0.70588,0.70628,0.70564,0.70613,143599998.0
2005-05-31 03:23:00,0.70588,0.70627,0.70569,0.70579,121900000.0
2005-05-31 03:24:00,0.70553,0.70595,0.70539,0.70595,96399999.0
2005-05-31 03:25:00,0.70558,0.70639,0.70553,0.70611,119600001.0
2005-05-31 03:26:00,0.70573,0.70657,0.70573,0.7064,124600000.0
2005-05-31 03:27:00,0.70623,0.70704,0.70614,0.70694,134100002.0
2005-05-31 03:28:00,0.70712,0.70731,0.70684,0.70719,80500000.0
2005-05-31 03:29:00,0.70717,0.70717,0.70675,0.70675,43600000.0
2005-05-31 03:30:00,0.7069,0.7069,0.70556,0.70588,71099999.0
2005-05-31 03:31:00,0.70621,0.70665,0.70601,0.70664,196800002.0
2005-05-31 03:32:00,0.70675,0.70676,0.70635,0.70653,85099998.0
2005-05-31 03:33:00,0.7066,0.7066,0.70595,0.70595,97200000.0
2005-05-31 03:34:00,0.70585,0.70632,0.70571,0.70632,115600001.0
2005-05-31 03:35:00,0.70647,0.70653,0.70616,0.70632,135400000.0
2005-05-31 03:36:00,0.70629,0.7064,0.70609,0.70625,102399997.0
2005-05-31 03:37:00,0.70626,0.70661,0.70613,0.70624,112399998.0
2005-05-31 03:38:00,0.70657,0.70668,0.7061,0.70626,108300000.0
2005-05-31 03:39:00,0.70646,0.70653,0.70613,0.70626,101500000.0
2005-05-31 03:40:00,0.70654,0.70665,0.70609,0.70609,148999998.0
2005-05-31 03:41:00,0.70616,0.7064,0.70596,0.70614,106499999.0
2005-05-31 03:42:00,0.70617,0.70639,0.70586,0.70613,164700001.0
2005-05-31 03:43:00,0.70622,0.70622,0.70551,0.70594,128299999.0
2005-05-31 03:44:00,0.70588,0.70607,0.7058,0.7059,116500001.0
2005-05-31 03:45:00,0.70603,0.7061,0.70581,0.706,85200000.0
2005-05-31 03:46:00,0.70594,0.70635,0.70576,0.70598,53600000.0
2005-05-31 03:47:00,0.70578,0.70613,0.70562,0.70591,132200001.0
2005-05-31 03:48:00,0.70545,0.70614,0.7054,0.70548,179100001.0
2005-05-31 03:49:00,0.70534,0.70588,0.70534,0.70587,197099996.0
2005-05-31 03:50:00,0.706,0.70604,0.7056,0.70572,83000002.0
2005-05-31 03:51:00,0.7057,0.70594,0.70552,0.70569,73400000.0
2005-05-31 03:52:00,0.70568,0.70611,0.70556,0.70595,130299999.0
2005-05-31 03:53:00,0.70637,0.70637,0.7057,0.70595,132800001.0
2005-05-31 03:54:00,0.70569,0.70588,0.70558,0.70583,80100000.0
2005-05-31 03:55:00,0.70594,0.70607,0.70561,0.706,80100000.0
2005-05-31 03:56:00,0.70573,0.70592,0.70566,0.70571,96700000.0
2005-05-31 03:57:00,0.70585,0.70593,0.70497,0.70593,151100002.0
2005-05-31 03:58:00,0.70613,0.70619,0.70567,0.7058,188300001.0
2005-05-31 03:59:00,0.70605,0.70639,0.70588,0.70604,130299998.0
2005-05-31 04:00:00,0.70588,0.70638,0.70551,0.70638,91199999.0
2005-05-31 04:01:00,0.70616,0.70635,0.70602,0.70615,139400002.0
2005-05-31 04:02:00,0.70656,0.70663,0.70622,0.70656,132300000.0
2005-05-31 04:03:00,0.70682,0.70708,0.70628,0.70683,125000000.0
2005-05-31 04:04:00,0.70683,0.7071,0.70663,0.70698,118299998.0
2005-05-31 04:05:00,0.70667,0.70709,0.70651,0.70685,180500000.0
2005-05-31 04:06:00,0.70656,0.70687,0.70638,0.70657,124400001.0
2005-05-31 04:07:00,0.7067,0.70674,0.70639,0.70655,99400000.0
2005-05-31 04:08:00,0.70676,0.70676,0.70612,0.70643,141699999.0
2005-05-31 04:09:00,0.70647,0.70654,0.70616,0.7063,74800002.0
2005-05-31 04:10:00,0.70634,0.70643,0.70593,0.70638,82800000.0
2005-05-31 04:11:00,0.70628,0.70684,0.70621,0.70659,133800000.0
2005-05-31 04:12:00,0.70659,0.7066,0.7063,0.7064,90200002.0
2005-05-31 04:13:00,0.70655,0.70661,0.70631,0.70632,103600000.0
2005-05-31 04:14:00,0.70634,0.70669,0.70614,0.70614,113000001.0
2005-05-31 04:15:00,0.70609,0.70657,0.70597,0.70639,149999999.0
2005-05-31 04:16:00,0.70613,0.70623,0.70585,0.70606,134999999.0
2005-05-31 04:17:00,0.70621,0.70643,0.70609,0.70619,176499998.0
2005-05-31 04:18:00,0.70608,0.70663,0.70596,0.70663,132200000.0
2005-05-31 04:19:00,0.70635,0.70646,0.70603,0.70632,131299999.0
2005-05-31 04:20:00,0.70653,0.70653,0.70623,0.70623,88500001.0
2005-05-31 04:21:00,0.70634,0.70671,0.70619,0.70619,167800001.0
2005-05-31 04:22:00,0.70642,0.70661,0.70634,0.70642,134299998.0
2005-05-31 04:23:00,0.70636,0.70681,0.70633,0.7066,87600000.0
2005-05-31 04:24:00,0.70674,0.70679,0.70617,0.70617,120000001.0
2005-05-31 04:25:00,0.70638,0.70668,0.70638,0.7064,117900000.0
2005-05-31 04:26:00,0.70625,0.70674,0.70617,0.70637,112000000.0
2005-05-31 04:27:00,0.7067,0.70686,0.70646,0.70647,96600000.0
2005-05-31 04:28:00,0.7064,0.70667,0.7064,0.70665,186099999.0
2005-05-31 04:29:00,0.70652,0.70679,0.70644,0.70654,216100002.0
2005-05-31 04:30:00,0.70651,0.70665,0.70637,0.7065,247700003.0
2005-05-31 04:31:00,0.70654,0.70669,0.70645,0.70663,106900000.0
2005-05-31 04:32:00,0.70651,0.70681,0.70639,0.70652,106800000.0
2005-05-31 04:33:00,0.70622,0.70648,0.70613,0.70637,184200003.0
2005-05-31 04:34:00,0.70644,0.70653,0.7061,0.70624,110300002.0
2005-05-31 04:35:00,0.70627,0.70655,0.70604,0.70619,111800000.0
2005-05-31 04:36:00,0.70633,0.70658,0.70619,0.70658,112900000.0
2005-05-31 04:37:00,0.70664,0.70667,0.70629,0.70641,101999999.0
2005-05-31 04:38:00,0.70649,0.70677,0.70621,0.70668,110500000.0
2005-05-31 04:39:00,0.70692,0.70695,0.70665,0.70681,72099999.0
2005-05-31 04:40:00,0.70671,0.70699,0.70662,0.70682,130699999.0
2005-05-31 04:41:00,0.70694,0.70702,0.70671,0.70695,84100001.0
2005-05-31 04:42:00,0.70712,0.70721,0.70695,0.70716,140500001.0
2005-05-31 04:43:00,0.707,0.70722,0.70689,0.70695,91200000.0
2005-05-31 04:44:00,0.70686,0.70747,0.70682,0.70695,142100000.0
2005-05-31 04:45:00,0.70693,0.70747,0.70692,0.70733,108799999.0
2005-05-31 04:46:00,0.70727,0.70749,0.70693,0.70693,140999999.0
2005-05-31 04:47:00,0.70696,0.70732,0.70694,0.70704,127999998.0
2005-05-31 04:48:00,0.70732,0.70737,0.70684,0.70705,63700000.0
2005-05-31 04:49:00,0.70721,0.70736,0.70689,0.70723,128600001.0
2005-05-31 04:50:00,0.70732,0.70733,0.70687,0.70701,85299999.0
2005-05-31 04:51:00,0.70717,0.7073,0.70693,0.70704,111800003.0
2005-05-31 04:52:00,0.70707,0.70733,0.70704,0.70729,117200000.0
2005-05-31 04:53:00,0.7074,0.70747,0.70718,0.70718,152800000.0
2005-05-31 04:54:00,0.70713,0.70754,0.70712,0.70754,157700000.0
2005-05-31 04:55:00,0.70737,0.70744,0.70717,0.70717,127999997.0
2005-05-31 04:56:00,0.70713,0.70737,0.70702,0.70727,162499999.0
2005-05-31 04:57:00,0.70733,0.70744,0.70705,0.70739,157800003.0
2005-05-31 04:58:00,0.70756,0.70756,0.70697,0.70741,125200000.0
2005-05-31 04:59:00,0.70717,0.70754,0.70706,0.70707,124699998.0
2005-05-31 05:00:00,0.70711,0.70759,0.70707,0.70759,79400002.0
2005-05-31 05:01:00,0.70739,0.70779,0.70737,0.70756,95500001.0
2005-05-31 05:02:00,0.70752,0.70775,0.70742,0.70775,169800001.0
2005-05-31 05:03:00,0.70786,0.70795,0.70738,0.70743,137200000.0
2005-05-31 05:04:00,0.70755,0.70788,0.70725,0.70751,235800001.0
2005-05-31 05:05:00,0.70738,0.70766,0.70725,0.70746,108599999.0
2005-05-31 05:06:00,0.70731,0.70755,0.70718,0.70737,98499999.0
2005-05-31 05:07:00,0.70729,0.70741,0.70689,0.70697,127500002.0
2005-05-31 05:08:00,0.70706,0.70746,0.70702,0.7073,191299999.0
2005-05-31 05:09:00,0.70723,0.70741,0.70701,0.70741,81400000.0
2005-05-31 05:10:00,0.70735,0.70749,0.70689,0.70701,139799999.0
2005-05-31 05:11:00,0.70719,0.70733,0.70689,0.70696,152500001.0
2005-05-31 05:12:00,0.70729,0.70729,0.70687,0.70697,114200000.0
2005-05-31 05:13:00,0.707,0.70734,0.70689,0.70734,130200002.0
2005-05-31 05:14:00,0.70742,0.70742,0.70698,0.70733,98100000.0
2005-05-31 05:15:00,0.70728,0.70731,0.70716,0.70731,55200000.0
2005-05-31 05:16:00,0.70747,0.70758,0.70704,0.70704,107999998.0
2005-05-31 05:17:00,0.70702,0.70735,0.70696,0.70727,126099999.0
2005-05-31 05:18:00,0.70714,0.70729,0.70695,0.70702,165399997.0
2005-05-31 05:19:00,0.70708,0.70727,0.70689,0.7071,104500000.0
2005-05-31 05:20:00,0.70711,0.70743,0.70688,0.70688,125500002.0
2005-05-31 05:21:00,0.70703,0.70724,0.70703,0.70723,73700000.0
2005-05-31 05:22:00,0.70701,0.70724,0.70684,0.70722,124899998.0
2005-05-31 05:23:00,0.70727,0.70733,0.70687,0.70687,127200001.0
2005-05-31 05:24:00,0.70702,0.70728,0.70688,0.70701,217800001.0
2005-05-31 05:25:00,0.70694,0.70755,0.70689,0.7073,124600000.0
2005-05-31 05:26:00,0.70706,0.70748,0.70699,0.70725,156300001.0
2005-05-31 05:27:00,0.70718,0.7074,0.70704,0.70714,78299999.0
2005-05-31 05:28:00,0.70718,0.70745,0.70706,0.70714,48900000.0
2005-05-31 05:29:00,0.7069,0.70723,0.70681,0.70719,61899999.0
2005-05-31 05:30:00,0.70715,0.70726,0.70688,0.70717,157499999.0
2005-05-31 05:31:00,0.70689,0.70712,0.70672,0.70676,120499999.0
2005-05-31 05:32:00,0.70697,0.7074,0.70686,0.7074,97600002.0
2005-05-31 05:33:00,0.70713,0.70731,0.70699,0.70705,85100000.0
2005-05-31 05:34:00,0.70703,0.70727,0.70685,0.70723,68499999.0
2005-05-31 05:35:00,0.70721,0.70726,0.70694,0.70719,124500001.0
2005-05-31 05:36:00,0.70716,0.70738,0.70696,0.70725,101699998.0
2005-05-31 05:37:00,0.70727,0.70727,0.70679,0.70679,83100000.0
2005-05-31 05:38:00,0.7069,0.70736,0.7069,0.7071,93200000.0
2005-05-31 05:39:00,0.70715,0.70744,0.70709,0.70734,165199996.0
2005-05-31 05:40:00,0.70757,0.70757,0.70717,0.70717,95900001.0
2005-05-31 05:41:00,0.70708,0.70737,0.70698,0.70712,90200001.0
2005-05-31 05:42:00,0.70719,0.70741,0.707,0.70712,118399999.0
2005-05-31 05:43:00,0.70714,0.70729,0.70685,0.70685,129000000.0
2005-05-31 05:44:00,0.70693,0.70746,0.70692,0.70692,152399998.0
2005-05-31 05:45:00,0.70685,0.70733,0.70685,0.70711,78499999.0
2005-05-31 05:46:00,0.70701,0.7075,0.70691,0.70746,76699999.0
2005-05-31 05:47:00,0.70741,0.70747,0.70704,0.7072,143199997.0
2005-05-31 05:48:00,0.70717,0.70739,0.70702,0.70735,171400000.0
2005-05-31 05:49:00,0.70718,0.70745,0.7071,0.70727,96300001.0
2005-05-31 05:50:00,0.70729,0.70749,0.70691,0.70706,109300000.0
2005-05-31 05:51:00,0.70729,0.70745,0.70719,0.70726,70000000.0
2005-05-31 05:52:00,0.70715,0.70759,0.70689,0.70731,141700000.0
2005-05-31 05:53:00,0.70751,0.70757,0.70707,0.70726,78800000.0
2005-05-31 05:54:00,0.70696,0.70731,0.70691,0.70704,69399999.0
2005-05-31 05:55:00,0.70719,0.70748,0.70705,0.70717,75800000.0
2005-05-31 05:56:00,0.70729,0.7074,0.70698,0.70728,137300003.0
2005-05-31 05:57:00,0.70736,0.70759,0.70687,0.70687,146799999.0
2005-05-31 05:58:00,0.70709,0.70753,0.70709,0.7075,88100001.0
2005-05-31 05:59:00,0.70729,0.70744,0.70711,0.7072,73600000.0
2005-05-31 06:00:00,0.70714,0.7073,0.70703,0.70719,44600000.0
2005-05-31 06:01:00,0.7073,0.70744,0.70724,0.70737,90000000.0
2005-05-31 06:02:00,0.70722,0.7074,0.70696,0.70731,106499999.0
2005-05-31 06:03:00,0.70735,0.70736,0.70689,0.70715,186600004.0
2005-05-31 06:04:00,0.70734,0.70742,0.7071,0.70727,98099999.0
2005-05-31 06:05:00,0.70713,0.70757,0.70707,0.70738,127600000.0
2005-05-31 06:06:00,0.70738,0.7075,0.70706,0.70719,105499999.0
2005-05-31 06:07:00,0.70738,0.70744,0.70692,0.70698,149900002.0
2005-05-31 06:08:00,0.70742,0.70775,0.7072,0.70775,99800000.0
2005-05-31 06:09:00,0.70764,0.70773,0.70741,0.70757,157299999.0
2005-05-31 06:10:00,0.70761,0.70773,0.70732,0.70758,115800001.0
2005-05-31 06:11:00,0.70775,0.70777,0.70725,0.70748,95199998.0
2005-05-31 06:12:00,0.70759,0.70763,0.70709,0.70732,95299999.0
2005-05-31 06:13:00,0.70733,0.70776,0.70732,0.70772,82800000.0
2005-05-31 06:14:00,0.70762,0.70767,0.70734,0.70735,67699998.0
2005-05-31 06:15:00,0.70753,0.70764,0.70716,0.70718,139199999.0
2005-05-31 06:16:00,0.70713,0.70746,0.70691,0.70738,99800000.0
2005-05-31 06:17:00,0.70739,0.70764,0.70722,0.70737,170999998.0
2005-05-31 06:18:00,0.70717,0.70752,0.70699,0.7074,139499998.0
2005-05-31 06:19:00,0.70761,0.70767,0.70712,0.70716,161900002.0
2005-05-31 06:20:00,0.70718,0.70762,0.70718,0.70758,149700000.0
2005-05-31 06:21:00,0.70762,0.70764,0.7071,0.70746,135499998.0
2005-05-31 06:22:00,0.70738,0.70757,0.70721,0.7075,96100001.0
2005-05-31 06:23:00,0.70726,0.7077,0.70726,0.70757,182999999.0
2005-05-31 06:24:00,0.70742,0.70751,0.70682,0.70723,100300001.0
2005-05-31 06:25:00,0.7075,0.70761,0.70721,0.70721,74199999.0
2005-05-31 06:26:00,0.70713,0.70765,0.70713,0.70745,84600000.0
2005-05-31 06:27:00,0.7075,0.70761,0.70722,0.70761,140999999.0
2005-05-31 06:28:00,0.70772,0.70778,0.70718,0.70763,129900000.0
2005-05-31 06:29:00,0.70767,0.70777,0.70736,0.70736,101199999.0
2005-05-31 06:30:00,0.70762,0.70768,0.70711,0.70722,58600000.0
2005-05-31 06:31:00,0.70736,0.7076,0.70736,0.70738,99300000.0
2005-05-31 06:32:00,0.70731,0.70759,0.70729,0.70754,182500000.0
2005-05-31 06:33:00,0.70766,0.70766,0.70713,0.7073,104599999.0
2005-05-31 06:34:00,0.7073,0.70752,0.70723,0.70739,139600002.0
2005-05-31 06:35:00,0.70744,0.7075,0.70714,0.70728,102799999.0
2005-05-31 06:36:00,0.70736,0.70776,0.70734,0.70742,144599999.0
2005-05-31 06:37:00,0.70747,0.70776,0.70747,0.70756,110600001.0
2005-05-31 06:38:00,0.7076,0.70775,0.70733,0.70775,185499999.0
2005-05-31 06:39:00,0.70782,0.70782,0.70725,0.7074,107200001.0
2005-05-31 06:40:00,0.70736,0.7077,0.70725,0.70757,135100001.0
2005-05-31 06:41:00,0.70754,0.70754,0.70695,0.70724,91799999.0
2005-05-31 06:42:00,0.70727,0.70737,0.70705,0.70732,132199998.0
2005-05-31 06:43:00,0.70735,0.7075,0.70709,0.70725,157800000.0
2005-05-31 06:44:00,0.70734,0.70743,0.70698,0.70725,151899999.0
2005-05-31 06:45:00,0.7073,0.70746,0.707,0.70707,74300000.0
2005-05-31 06:46:00,0.70708,0.70755,0.70696,0.70755,105399999.0
2005-05-31 06:47:00,0.70717,0.70725,0.70694,0.70719,137199999.0
2005-05-31 06:48:00,0.70718,0.70745,0.707,0.70742,105500000.0
2005-05-31 06:49:00,0.70732,0.70755,0.70721,0.70729,105400000.0
2005-05-31 06:50:00,0.70724,0.7075,0.70715,0.70734,87199999.0
2005-05-31 06:51:00,0.70699,0.70738,0.70697,0.70728,71799998.0
2005-05-31 06:52:00,0.70716,0.70744,0.70707,0.7073,145500000.0
2005-05-31 06:53:00,0.70737,0.70747,0.70699,0.70705,74400000.0
2005-05-31 06:54:00,0.70688,0.70736,0.70688,0.70731,156599998.0
2005-05-31 06:55:00,0.7071,0.70743,0.70704,0.70721,156100005.0
2005-05-31 06:56:00,0.70718,0.70736,0.70705,0.70706,94499998.0
2005-05-31 06:57:00,0.707,0.7076,0.70697,0.7076,148800001.0
2005-05-31 06:58:00,0.70747,0.70754,0.70709,0.70719,167100002.0
2005-05-31 06:59:00,0.70713,0.70726,0.70663,0.70686,116799999.0
2005-05-31 07:00:00,0.70702,0.70718,0.70676,0.70701,116399998.0
2005-05-31 07:01:00,0.70722,0.70731,0.70699,0.70716,98400001.0
2005-05-31 07:02:00,0.70723,0.70737,0.70675,0.70696,148399999.0
2005-05-31 07:03:00,0.70684,0.7073,0.7068,0.70692,130399999.0
2005-05-31 07:04:00,0.70701,0.70711,0.70687,0.70697,131999999.0
2005-05-31 07:05:00,0.70688,0.70715,0.70685,0.70712,89999999.0
2005-05-31 07:06:00,0.70724,0.70728,0.70683,0.70701,58200000.0
2005-05-31 07:07:00,0.70715,0.70722,0.70686,0.70719,116400000.0
2005-05-31 07:08:00,0.7072,0.70727,0.70683,0.70696,122200001.0
2005-05-31 07:09:00,0.70732,0.70751,0.70703,0.70727,89899999.0
2005-05-31 07:10:00,0.70722,0.70747,0.70714,0.70735,87600000.0
2005-05-31 07:11:00,0.70695,0.70736,0.70695,0.70733,96599999.0
2005-05-31 07:12:00,0.70734,0.70737,0.70697,0.70719,108100000.0
2005-05-31 07:13:00,0.7074,0.70741,0.70696,0.70697,92500003.0
2005-05-31 07:14:00,0.70715,0.70718,0.70691,0.70718,81400000.0
2005-05-31 07:15:00,0.70706,0.70746,0.70706,0.7072,170599999.0
2005-05-31 07:16:00,0.70706,0.70735,0.70696,0.70735,63099999.0
2005-05-31 07:17:00,0.70737,0.70737,0.70646,0.70665,150600001.0
2005-05-31 07:18:00,0.70658,0.70715,0.70639,0.70715,125500000.0
2005-05-31 07:19:00,0.70699,0.70701,0.70683,0.70692,119299999.0
2005-05-31 07:20:00,0.70669,0.70689,0.7065,0.70681,91700001.0
2005-05-31 07:21:00,0.70661,0.70698,0.70646,0.70692,140900002.0
2005-05-31 07:22:00,0.70685,0.70702,0.7068,0.7068,101500000.0
2005-05-31 07:23:00,0.70695,0.70726,0.70695,0.70709,91599999.0
2005-05-31 07:24:00,0.70682,0.70697,0.70652,0.7066,88999999.0
2005-05-31 07:25:00,0.7068,0.70702,0.70666,0.7068,145899999.0
2005-05-31 07:26:00,0.70652,0.70707,0.70652,0.70707,96300000.0
2005-05-31 07:27:00,0.70711,0.70711,0.70672,0.70695,104300000.0
2005-05-31 07:28:00,0.70709,0.70717,0.70675,0.70705,144400000.0
2005-05-31 07:29:00,0.70694,0.70713,0.70659,0.70713,152900000.0
2005-05-31 07:30:00,0.70703,0.70728,0.70687,0.70702,145700000.0
2005-05-31 07:31:00,0.7067,0.70724,0.70669,0.7069,166600003.0
2005-05-31 07:32:00,0.70718,0.70718,0.7067,0.70718,101000001.0
2005-05-31 07:33:00,0.70733,0.70733,0.70671,0.70683,164000003.0
2005-05-31 07:34:00,0.70669,0.7072,0.70669,0.70691,76400000.0
2005-05-31 07:35:00,0.70697,0.70724,0.70684,0.70689,89999999.0
2005-05-31 07:36:00,0.70697,0.70731,0.70697,0.70711,102200000.0
2005-05-31 07:37:00,0.70706,0.70722,0.70687,0.70701,106799998.0
2005-05-31 07:38:00,0.7069,0.70729,0.7069,0.70702,80600000.0
2005-05-31 07:39:00,0.70699,0.70717,0.7069,0.70717,82999999.0
2005-05-31 07:40:00,0.70708,0.70735,0.70677,0.70713,138499998.0
2005-05-31 07:41:00,0.70735,0.7074,0.70698,0.70716,99499999.0
2005-05-31 07:42:00,0.70729,0.70737,0.70672,0.70704,207899999.0
2005-05-31 07:43:00,0.70698,0.70722,0.7067,0.70696,183900002.0
2005-05-31 07:44:00,0.70703,0.70721,0.70678,0.70693,132000000.0
2005-05-31 07:45:00,0.70692,0.70716,0.70673,0.70686,137799999.0
2005-05-31 07:46:00,0.70688,0.70711,0.70679,0.707,66900000.0
2005-05-31 07:47:00,0.70701,0.70719,0.70689,0.70689,122900001.0
2005-05-31 07:48:00,0.70696,0.70717,0.70676,0.70706,73200000.0
2005-05-31 07:49:00,0.70694,0.70709,0.70682,0.70705,135300001.0
2005-05-31 07:50:00,0.70706,0.70718,0.70667,0.70667,81900000.0
2005-05-31 07:51:00,0.70701,0.70708,0.7066,0.70689,253999998.0
2005-05-31 07:52:00,0.70683,0.7072,0.70665,0.70683,114299999.0
2005-05-31 07:53:00,0.70697,0.70722,0.70682,0.70699,165499999.0
2005-05-31 07:54:00,0.7069,0.70712,0.7066,0.70694,175700000.0
2005-05-31 07:55:00,0.70688,0.70709,0.7068,0.70693,73499999.0
2005-05-31 07:56:00,0.70678,0.70705,0.7067,0.70694,132099999.0
2005-05-31 07:57:00,0.70706,0.70724,0.70677,0.70677,133500000.0
2005-05-31 07:58:00,0.70714,0.70724,0.70696,0.70713,66399999.0
2005-05-31 07:59:00,0.70742,0.70742,0.70677,0.70687,52100000.0
2005-05-31 08:00:00,0.70662,0.70702,0.70652,0.70677,152999999.0
2005-05-31 08:01:00,0.7065,0.70699,0.7065,0.70672,145399999.0
2005-05-31 08:02:00,0.70683,0.70712,0.70663,0.70704,83000002.0
2005-05-31 08:03:00,0.70699,0.70701,0.70658,0.70692,194199998.0
2005-05-31 08:04:00,0.70665,0.70714,0.70665,0.70697,75800000.0
2005-05-31 08:05:00,0.70696,0.70725,0.7067,0.70683,140300001.0
2005-05-31 08:06:00,0.70668,0.7071,0.70666,0.70675,208899999.0
2005-05-31 08:07:00,0.70679,0.70715,0.70679,0.70692,130799998.0
2005-05-31 08:08:00,0.70698,0.70737,0.70684,0.70691,178300001.0
2005-05-31 08:09:00,0.70686,0.70712,0.70684,0.70687,85699999.0
2005-05-31 08:10:00,0.7069,0.70711,0.70684,0.70691,90800002.0
2005-05-31 08:11:00,0.70707,0.70736,0.70688,0.70704,174300002.0
2005-05-31 08:12:00,0.70684,0.70736,0.70672,0.70736,76400001.0
2005-05-31 08:13:00,0.70713,0.70748,0.70706,0.70736,109699996.0
2005-05-31 08:14:00,0.70706,0.70741,0.70698,0.70741,55399999.0
2005-05-31 08:15:00,0.70762,0.70762,0.70701,0.70726,100399999.0
2005-05-31 08:16:00,0.7071,0.70737,0.70689,0.70725,69800000.0
2005-05-31 08:17:00,0.70703,0.70736,0.70692,0.70692,129000002.0
2005-05-31 08:18:00,0.70683,0.7073,0.70677,0.70688,110200000.0
2005-05-31 08:19:00,0.7069,0.70701,0.70681,0.70698,121299999.0
2005-05-31 08:20:00,0.707,0.70731,0.70671,0.70685,128000001.0
2005-05-31 08:21:00,0.70693,0.70714,0.70666,0.70666,153399999.0
2005-05-31 08:22:00,0.70707,0.70724,0.70677,0.70682,133100002.0
2005-05-31 08:23:00,0.70686,0.70713,0.70686,0.70713,80599999.0
2005-05-31 08:24:00,0.70726,0.70733,0.70689,0.70709,71800000.0
2005-05-31 08:25:00,0.70713,0.70733,0.70702,0.70715,75099999.0
2005-05-31 08:26:00,0.70718,0.70737,0.70708,0.70718,107400001.0
2005-05-31 08:27:00,0.70719,0.70744,0.70707,0.7071,145099997.0
2005-05-31 08:28:00,0.707,0.70709,0.70657,0.70661,104599999.0
2005-05-31 08:29:00,0.70699,0.70714,0.70679,0.70698,89700000.0
2005-05-31 08:30:00,0.70707,0.70719,0.70666,0.7067,244600001.0
2005-05-31 08:31:00,0.70684,0.7071,0.70677,0.70697,126299998.0
2005-05-31 08:32:00,0.70712,0.70714,0.7066,0.7066,164399997.0
2005-05-31 08:33:00,0.70638,0.70703,0.70632,0.70673,207800003.0
2005-05-31 08:34:00,0.70676,0.70693,0.7065,0.7065,119199998.0
2005-05-31 08:35:00,0.7063,0.70677,0.7063,0.70657,172999997.0
2005-05-31 08:36:00,0.70685,0.70695,0.70644,0.70648,66299999.0
2005-05-31 08:37:00,0.70683,0.70686,0.70648,0.7066,114599998.0
2005-05-31 08:38:00,0.7065,0.70681,0.70641,0.70644,115100000.0
2005-05-31 08:39:00,0.70645,0.70704,0.70642,0.70697,82700001.0
2005-05-31 08:40:00,0.70687,0.70698,0.70667,0.7068,80999999.0
2005-05-31 08:41:00,0.70646,0.70695,0.70644,0.70687,85100001.0
2005-05-31 08:42:00,0.70673,0.70715,0.70655,0.70705,90700000.0
2005-05-31 08:43:00,0.70676,0.70706,0.70652,0.70676,117000001.0
2005-05-31 08:44:00,0.70695,0.70703,0.70643,0.70645,110000000.0
2005-05-31 08:45:00,0.70678,0.70711,0.70678,0.70684,28500000.0
2005-05-31 08:46:00,0.70691,0.70707,0.70665,0.70677,73499999.0
2005-05-31 08:47:00,0.70651,0.70704,0.70641,0.70686,117100001.0
2005-05-31 08:48:00,0.70649,0.70649,0.70608,0.70608,70600001.0
2005-05-31 08:49:00,0.70632,0.70638,0.70608,0.70609,86099998.0
2005-05-31 08:50:00,0.70618,0.70663,0.7061,0.70663,95100000.0
2005-05-31 08:51:00,0.70632,0.70649,0.70587,0.70587,131500000.0
2005-05-31 08:52:00,0.70624,0.70635,0.70596,0.70617,85400000.0
2005-05-31 08:53:00,0.7063,0.7066,0.706,0.706,73200000.0
2005-05-31 08:54:00,0.7061,0.70645,0.706,0.70617,98900001.0
2005-05-31 08:55:00,0.70618,0.70641,0.70616,0.70628,168400002.0
2005-05-31 08:56:00,0.70637,0.70645,0.7061,0.70644,107700001.0
2005-05-31 08:57:00,0.70636,0.70667,0.70634,0.70655,70600000.0
2005-05-31 08:58:00,0.7066,0.70676,0.70643,0.70643,100899999.0
2005-05-31 08:59:00,0.70638,0.70664,0.7062,0.7066,78800000.0
2005-05-31 09:00:00,0.70651,0.70672,0.7064,0.70658,132599998.0
2005-05-31 09:01:00,0.70641,0.70689,0.70631,0.70672,96100001.0
2005-05-31 09:02:00,0.70645,0.70687,0.70644,0.70668,157400004.0
2005-05-31 09:03:00,0.70636,0.70671,0.70627,0.70656,69900000.0
2005-05-31 09:04:00,0.70665,0.70696,0.70651,0.70668,101600000.0
2005-05-31 09:05:00,0.70663,0.70726,0.70651,0.70726,103300001.0
2005-05-31 09:06:00,0.70725,0.70744,0.70688,0.70693,131099998.0
2005-05-31 09:07:00,0.70706,0.70721,0.70683,0.70714,104400001.0
2005-05-31 09:08:00,0.70747,0.70747,0.7069,0.70702,133400000.0
2005-05-31 09:09:00,0.70737,0.70737,0.70698,0.70717,82299999.0
2005-05-31 09:10:00,0.70721,0.70728,0.70682,0.70693,200399999.0
2005-05-31 09:11:00,0.70698,0.70736,0.70687,0.70727,73400000.0
2005-05-31 09:12:00,0.70717,0.70725,0.70693,0.70705,118100000.0
2005-05-31 09:13:00,0.70702,0.70727,0.70702,0.7071,193399999.0
2005-05-31 09:14:00,0.70703,0.70745,0.70698,0.70719,90600000.0
2005-05-31 09:15:00,0.70722,0.70743,0.7071,0.7071,159100000.0
2005-05-31 09:16:00,0.70698,0.70723,0.70691,0.70708,177699999.0
2005-05-31 09:17:00,0.70716,0.70741,0.70695,0.707,161100000.0
2005-05-31 09:18:00,0.70704,0.70737,0.70694,0.70694,168099999.0
2005-05-31 09:19:00,0.70686,0.70742,0.70685,0.70742,74600000.0
2005-05-31 09:20:00,0.70727,0.70745,0.70718,0.70744,137400001.0
2005-05-31 09:21:00,0.70731,0.70746,0.7072,0.7073,111700000.0
2005-05-31 09:22:00,0.70737,0.70749,0.70707,0.70707,90700001.0
2005-05-31 09:23:00,0.70721,0.70739,0.70698,0.70716,224799999.0
2005-05-31 09:24:00,0.70712,0.70731,0.70688,0.70695,91100000.0
2005-05-31 09:25:00,0.707,0.70714,0.70689,0.70714,121700000.0
2005-05-31 09:26:00,0.707,0.70716,0.70682,0.70712,113999998.0
2005-05-31 09:27:00,0.7074,0.70757,0.70714,0.70714,90499999.0
2005-05-31 09:28:00,0.70683,0.70725,0.70677,0.70678,78200000.0
2005-05-31 09:29:00,0.70684,0.70706,0.70659,0.7067,105899999.0
2005-05-31 09:30:00,0.70699,0.70712,0.70666,0.70682,83100000.0
2005-05-31 09:31:00,0.70668,0.70711,0.70667,0.70698,130800000.0
2005-05-31 09:32:00,0.70701,0.70712,0.7068,0.70705,99200001.0
2005-05-31 09:33:00,0.7071,0.70732,0.70683,0.70725,128999999.0
2005-05-31 09:34:00,0.70699,0.70743,0.70694,0.70731,129300000.0
2005-05-31 09:35:00,0.70735,0.70745,0.707,0.70738,132900003.0
2005-05-31 09:36:00,0.70728,0.70756,0.70725,0.70752,99499999.0
2005-05-31 09:37:00,0.7074,0.70773,0.70726,0.70757,131400002.0
2005-05-31 09:38:00,0.7076,0.70773,0.70727,0.70727,116400000.0
2005-05-31 09:39:00,0.70735,0.70761,0.70715,0.70732,118500000.0
2005-05-31 09:40:00,0.70723,0.70757,0.70721,0.70734,112899998.0
2005-05-31 09:41:00,0.70742,0.70753,0.70703,0.70753,149899999.0
2005-05-31 09:42:00,0.70739,0.7077,0.70715,0.70727,49600000.0
2005-05-31 09:43:00,0.70734,0.70746,0.70728,0.70745,88099999.0
2005-05-31 09:44:00,0.70738,0.70747,0.70714,0.70718,102199997.0
2005-05-31 09:45:00,0.70737,0.70738,0.70703,0.70709,80900001.0
2005-05-31 09:46:00,0.70705,0.70754,0.70687,0.70732,95399999.0
2005-05-31 09:47:00,0.70718,0.7073,0.70684,0.70705,124400000.0
2005-05-31 09:48:00,0.70721,0.70755,0.70705,0.70731,114300000.0
2005-05-31 09:49:00,0.70729,0.70756,0.70714,0.70735,59600000.0
2005-05-31 09:50:00,0.70731,0.70739,0.70706,0.70727,159699998.0
2005-05-31 09:51:00,0.70708,0.7075,0.70708,0.70741,74599999.0
2005-05-31 09:52:00,0.70764,0.70764,0.70727,0.70744,60500000.0
2005-05-31 09:53:00,0.70745,0.7076,0.70728,0.7076,90099998.0
2005-05-31 09:54:00,0.70731,0.70764,0.70731,0.70739,131799999.0
2005-05-31 09:55:00,0.70733,0.70756,0.70727,0.70732,97100000.0
2005-05-31 09:56:00,0.70749,0.70767,0.70725,0.70758,131799999.0
2005-05-31 09:57:00,0.70742,0.70755,0.70725,0.70749,154199997.0
2005-05-31 09:58:00,0.70765,0.70775,0.70734,0.70746,101999999.0
2005-05-31 09:59:00,0.70752,0.70777,0.70742,0.7077,67000000.0
2005-05-31 10:00:00,0.70777,0.70777,0.70752,0.7077,78399998.0
2005-05-31 10:01:00,0.70773,0.70784,0.70738,0.70749,125600001.0
2005-05-31 10:02:00,0.7075,0.70795,0.70744,0.70783,132499998.0
2005-05-31 10:03:00,0.70792,0.70796,0.70741,0.7078,154600002.0
2005-05-31 10:04:00,0.70769,0.70799,0.70757,0.70783,105299998.0
2005-05-31 10:05:00,0.70783,0.708,0.70756,0.70756,98400001.0
2005-05-31 10:06:00,0.70769,0.70786,0.70762,0.70786,120999999.0
2005-05-31 10:07:00,0.70775,0.70796,0.70751,0.70796,109200000.0
2005-05-31 10:08:00,0.70785,0.70785,0.70753,0.70763,163199998.0
2005-05-31 10:09:00,0.70754,0.70777,0.70704,0.70747,197099997.0
2005-05-31 10:10:00,0.70744,0.70752,0.7072,0.70742,57700000.0
2005-05-31 10:11:00,0.70715,0.7076,0.70715,0.70752,152900001.0
2005-05-31 10:12:00,0.70742,0.70742,0.70722,0.70733,96100002.0
2005-05-31 10:13:00,0.70749,0.70763,0.70734,0.70747,119600001.0
2005-05-31 10:14:00,0.70721,0.70757,0.70721,0.70747,92500000.0
2005-05-31 10:15:00,0.70727,0.70749,0.70725,0.70749,67900000.0
2005-05-31 10:16:00,0.70751,0.7076,0.70728,0.70743,76500000.0
2005-05-31 10:17:00,0.70761,0.70774,0.70734,0.70751,133499998.0
2005-05-31 10:18:00,0.70747,0.70767,0.70736,0.70752,155699999.0
2005-05-31 10:19:00,0.7075,0.70777,0.7075,0.70777,90099998.0
2005-05-31 10:20:00,0.70771,0.70779,0.70762,0.7077,123199998.0
2005-05-31 10:21:00,0.70756,0.70765,0.70739,0.7075,93900000.0
2005-05-31 10:22:00,0.70763,0.70782,0.70739,0.70775,114300000.0
2005-05-31 10:23:00,0.70774,0.70782,0.70722,0.70738,236699999.0
2005-05-31 10:24:00,0.70742,0.70761,0.70729,0.70758,118900001.0
2005-05-31 10:25:00,0.70777,0.70791,0.70758,0.70761,123600001.0
2005-05-31 10:26:00,0.70762,0.7078,0.70735,0.70735,117099999.0
2005-05-31 10:27:00,0.70724,0.70755,0.70724,0.70747,136399999.0
2005-05-31 10:28:00,0.70762,0.70767,0.70736,0.70748,97000000.0
2005-05-31 10:29:00,0.70743,0.70762,0.70739,0.70747,83000000.0
2005-05-31 10:30:00,0.70749,0.7076,0.70713,0.70727,113700000.0
2005-05-31 10:31:00,0.70734,0.7075,0.70717,0.70731,81799999.0
2005-05-31 10:32:00,0.70728,0.70785,0.70727,0.70779,105600001.0
2005-05-31 10:33:00,0.70782,0.70785,0.70753,0.7076,105299999.0
2005-05-31 10:34:00,0.70755,0.70769,0.70739,0.7075,94799999.0
2005-05-31 10:35:00,0.70755,0.70782,0.70739,0.70772,199200001.0
2005-05-31 10:36:00,0.70784,0.70784,0.70765,0.70767,51000000.0
2005-05-31 10:37:00,0.70788,0.70808,0.70766,0.70808,130899999.0
2005-05-31 10:38:00,0.70773,0.70793,0.70752,0.70765,78199999.0
2005-05-31 10:39:00,0.70794,0.70826,0.70773,0.70804,94600000.0
2005-05-31 10:40:00,0.70793,0.70844,0.70776,0.70843,130200001.0
2005-05-31 10:41:00,0.70837,0.70861,0.70807,0.70861,110600001.0
2005-05-31 10:42:00,0.70855,0.70881,0.7083,0.70881,102600000.0
2005-05-31 10:43:00,0.70869,0.7087,0.70842,0.70843,100900000.0
2005-05-31 10:44:00,0.7086,0.70874,0.70837,0.70855,103599998.0
2005-05-31 10:45:00,0.70854,0.70861,0.70802,0.70815,209200002.0
2005-05-31 10:46:00,0.70835,0.70865,0.70831,0.70854,132099999.0
2005-05-31 10:47:00,0.70836,0.70866,0.7083,0.70866,175000001.0
2005-05-31 10:48:00,0.70865,0.7087,0.70836,0.70851,66100000.0
2005-05-31 10:49:00,0.70836,0.70875,0.70836,0.70863,96900000.0
2005-05-31 10:50:00,0.70852,0.70867,0.70841,0.70858,179399998.0
2005-05-31 10:51:00,0.70848,0.70884,0.70818,0.70881,95699998.0
2005-05-31 10:52:00,0.70856,0.70879,0.7084,0.70863,163400003.0
2005-05-31 10:53:00,0.70845,0.70869,0.7083,0.70855,108699999.0
2005-05-31 10:54:00,0.70844,0.70863,0.70814,0.70831,95199999.0
2005-05-31 10:55:00,0.7083,0.7084,0.70808,0.70808,119600001.0
2005-05-31 10:56:00,0.70821,0.70826,0.70802,0.70802,85800000.0
2005-05-31 10:57:00,0.70805,0.70824,0.70793,0.70814,109799999.0
2005-05-31 10:58:00,0.70828,0.70842,0.70795,0.70836,196800000.0
2005-05-31 10:59:00,0.70803,0.70859,0.70791,0.70856,83700001.0
2005-05-31 11:00:00,0.70866,0.70866,0.7082,0.70838,129100000.0
2005-05-31 11:01:00,0.70841,0.70862,0.70832,0.70857,75800000.0
2005-05-31 11:02:00,0.70842,0.70844,0.70822,0.70822,141100001.0
2005-05-31 11:03:00,0.70816,0.70834,0.70799,0.70818,139700000.0
2005-05-31 11:04:00,0.70812,0.70835,0.70795,0.70805,133700000.0
2005-05-31 11:05:00,0.70817,0.70842,0.70812,0.70842,118300000.0
2005-05-31 11:06:00,0.70824,0.70848,0.70803,0.70848,85999999.0
2005-05-31 11:07:00,0.70857,0.70868,0.7082,0.70844,140400001.0
2005-05-31 11:08:00,0.7085,0.7085,0.70804,0.70822,82699999.0
2005-05-31 11:09:00,0.70807,0.7083,0.70782,0.70809,63400000.0
2005-05-31 11:10:00,0.70774,0.70826,0.70768,0.70818,104199998.0
2005-05-31 11:11:00,0.70822,0.70831,0.70804,0.70808,102800000.0
2005-05-31 11:12:00,0.7081,0.70835,0.70793,0.70801,117900000.0
2005-05-31 11:13:00,0.70781,0.70809,0.70775,0.70791,91400000.0
2005-05-31 11:14:00,0.7078,0.70791,0.70742,0.70747,154599998.0
2005-05-31 11:15:00,0.70734,0.70775,0.70725,0.70733,127499999.0
2005-05-31 11:16:00,0.70767,0.70767,0.7071,0.70733,78900000.0
2005-05-31 11:17:00,0.70754,0.70757,0.70723,0.70733,140800000.0
2005-05-31 11:18:00,0.70733,0.70736,0.70695,0.7072,157299998.0
2005-05-31 11:19:00,0.70704,0.70731,0.70684,0.70704,155500000.0
2005-05-31 11:20:00,0.70734,0.70754,0.70699,0.7072,77200001.0
2005-05-31 11:21:00,0.70732,0.70744,0.70706,0.70741,59000000.0
2005-05-31 11:22:00,0.70765,0.70765,0.70711,0.70751,136299999.0
2005-05-31 11:23:00,0.70713,0.70762,0.707,0.70745,100499999.0
2005-05-31 11:24:00,0.70735,0.70739,0.70671,0.70686,169199999.0
2005-05-31 11:25:00,0.70665,0.70682,0.70647,0.7065,151400000.0
2005-05-31 11:26:00,0.70672,0.70703,0.7066,0.70669,87299999.0
2005-05-31 11:27:00,0.70661,0.70742,0.70653,0.70712,104700000.0
2005-05-31 11:28:00,0.70731,0.70737,0.70683,0.70709,44600000.0
2005-05-31 11:29:00,0.70725,0.70732,0.70686,0.70706,127000001.0
2005-05-31 11:30:00,0.70681,0.70712,0.7067,0.70701,92900000.0
2005-05-31 11:31:00,0.70707,0.70707,0.70659,0.70659,124399998.0
2005-05-31 11:32:00,0.70671,0.70683,0.70652,0.70669,96999999.0
2005-05-31 11:33:00,0.7069,0.70702,0.70672,0.70693,86300000.0
2005-05-31 11:34:00,0.70709,0.70709,0.7065,0.70692,109100000.0
2005-05-31 11:35:00,0.70701,0.70718,0.7068,0.70716,95100002.0
2005-05-31 11:36:00,0.70712,0.70727,0.70685,0.70702,152800003.0
2005-05-31 11:37:00,0.70702,0.70726,0.70686,0.70686,146600001.0
2005-05-31 11:38:00,0.70708,0.70724,0.70698,0.70718,148600001.0
2005-05-31 11:39:00,0.70693,0.70746,0.7069,0.70725,138100000.0
2005-05-31 11:40:00,0.70716,0.70742,0.70713,0.70729,102099999.0
2005-05-31 11:41:00,0.70734,0.70748,0.70699,0.7071,101599998.0
2005-05-31 11:42:00,0.70739,0.70752,0.70699,0.707,110399999.0
2005-05-31 11:43:00,0.70712,0.70728,0.70692,0.70694,68599999.0
2005-05-31 11:44:00,0.70707,0.70721,0.70693,0.70697,87700000.0
2005-05-31 11:45:00,0.7068,0.70716,0.7067,0.70672,99299999.0
2005-05-31 11:46:00,0.70673,0.7068,0.70655,0.70664,68200000.0
2005-05-31 11:47:00,0.70672,0.70695,0.70672,0.70677,139800000.0
2005-05-31 11:48:00,0.70667,0.7067,0.70639,0.70653,150599999.0
2005-05-31 11:49:00,0.70665,0.70665,0.7057,0.70581,212199997.0
2005-05-31 11:50:00,0.70566,0.70598,0.70552,0.70579,108000002.0
2005-05-31 11:51:00,0.70569,0.70575,0.70552,0.70552,77200000.0
2005-05-31 11:52:00,0.70553,0.70589,0.70541,0.7056,176399997.0
2005-05-31 11:53:00,0.70566,0.70577,0.70549,0.70564,103199999.0
2005-05-31 11:54:00,0.70599,0.70602,0.70551,0.70566,80900000.0
2005-05-31 11:55:00,0.70561,0.7059,0.70551,0.7058,122499999.0
2005-05-31 11:56:00,0.70549,0.70593,0.70549,0.70566,56500001.0
2005-05-31 11:57:00,0.70543,0.70569,0.70528,0.70533,97000000.0
2005-05-31 11:58:00,0.70555,0.70588,0.70539,0.70578,145600001.0
2005-05-31 11:59:00,0.70579,0.70583,0.7054,0.70555,154500000.0
2005-05-31 12:00:00,0.70534,0.70595,0.70526,0.70576,130399999.0
2005-05-31 12:01:00,0.70574,0.70588,0.7055,0.70572,120100000.0
2005-05-31 12:02:00,0.70589,0.706,0.70558,0.70598,105999999.0
2005-05-31 12:03:00,0.70592,0.7061,0.70583,0.70606,55600000.0
2005-05-31 12:04:00,0.70623,0.70629,0.70566,0.70574,121600000.0
2005-05-31 12:05:00,0.70577,0.70585,0.70555,0.70584,126100001.0
2005-05-31 12:06:00,0.70572,0.7059,0.70538,0.70549,168900000.0
2005-05-31 12:07:00,0.70551,0.70578,0.7054,0.70547,105600000.0
2005-05-31 12:08:00,0.70528,0.70564,0.70521,0.70549,162699995.0
2005-05-31 12:09:00,0.70554,0.70562,0.70521,0.70555,134699998.0
2005-05-31 12:10:00,0.70544,0.70571,0.70529,0.70566,99700000.0
2005-05-31 12:11:00,0.70548,0.70582,0.7054,0.70566,67700000.0
2005-05-31 12:12:00,0.70555,0.70571,0.70532,0.7055,103299997.0
2005-05-31 12:13:00,0.70538,0.70561,0.70525,0.70545,128600000.0
2005-05-31 12:14:00,0.70533,0.70546,0.70516,0.70519,151000001.0
2005-05-31 12:15:00,0.70504,0.70541,0.70498,0.70541,141300000.0
2005-05-31 12:16:00,0.70535,0.70546,0.70509,0.70522,120299999.0
2005-05-31 12:17:00,0.70523,0.70534,0.70509,0.70515,117600000.0
2005-05-31 12:18:00,0.70553,0.70553,0.70523,0.70534,79900000.0
2005-05-31 12:19:00,0.70498,0.70539,0.70491,0.70519,173699998.0
2005-05-31 12:20:00,0.705,0.70547,0.70493,0.70518,144200001.0
2005-05-31 12:21:00,0.70511,0.7054,0.70483,0.70527,111699999.0
2005-05-31 12:22:00,0.7054,0.7054,0.70494,0.70505,113299998.0
2005-05-31 12:23:00,0.7051,0.70558,0.70489,0.70489,179799997.0
2005-05-31 12:24:00,0.7049,0.70503,0.70462,0.70462,226500003.0
2005-05-31 12:25:00,0.70454,0.70484,0.70426,0.70464,133400000.0
2005-05-31 12:26:00,0.7047,0.70478,0.70453,0.7047,113400000.0
2005-05-31 12:27:00,0.70472,0.70492,0.70459,0.70485,154899998.0
2005-05-31 12:28:00,0.70496,0.7051,0.70465,0.7049,79000000.0
2005-05-31 12:29:00,0.70502,0.70523,0.70502,0.70511,75000000.0
2005-05-31 12:30:00,0.705,0.7053,0.70483,0.70527,101400000.0
2005-05-31 12:31:00,0.70516,0.70547,0.70486,0.70524,92700000.0
2005-05-31 12:32:00,0.70543,0.7056,0.70518,0.70518,124399999.0
2005-05-31 12:33:00,0.70528,0.70544,0.7052,0.70532,162200000.0
2005-05-31 12:34:00,0.70528,0.70557,0.70514,0.70534,117900001.0
2005-05-31 12:35:00,0.70559,0.70566,0.7053,0.70543,95500000.0
2005-05-31 12:36:00,0.70556,0.70593,0.70504,0.70559,218999999.0
2005-05-31 12:37:00,0.70548,0.70563,0.70527,0.70537,126099998.0
2005-05-31 12:38:00,0.70546,0.70569,0.70532,0.7055,84099999.0
2005-05-31 12:39:00,0.70577,0.70585,0.70524,0.70545,70000000.0
2005-05-31 12:40:00,0.70554,0.70585,0.70536,0.70555,134699998.0
2005-05-31 12:41:00,0.70556,0.7057,0.70519,0.70568,118799999.0
2005-05-31 12:42:00,0.70538,0.70577,0.70537,0.70568,87600000.0
2005-05-31 12:43:00,0.70577,0.70589,0.70564,0.70575,135500000.0
2005-05-31 12:44:00,0.70561,0.70583,0.70548,0.7056,62700000.0
2005-05-31 12:45:00,0.7057,0.70594,0.70561,0.70562,74400000.0
2005-05-31 12:46:00,0.7057,0.7061,0.70565,0.70593,71700000.0
2005-05-31 12:47:00,0.70591,0.70592,0.70554,0.70555,99600000.0
2005-05-31 12:48:00,0.70592,0.706,0.70555,0.70555,111600001.0
2005-05-31 12:49:00,0.70543,0.70601,0.70543,0.70575,137800000.0
2005-05-31 12:50:00,0.7057,0.70606,0.70564,0.70573,175100000.0
2005-05-31 12:51:00,0.70605,0.70634,0.70598,0.70613,99500000.0
2005-05-31 12:52:00,0.70612,0.70628,0.70575,0.70613,117000001.0
2005-05-31 12:53:00,0.7059,0.70629,0.7059,0.70612,150899998.0
2005-05-31 12:54:00,0.70603,0.70645,0.70595,0.70628,146299997.0
2005-05-31 12:55:00,0.70669,0.70672,0.70617,0.70628,138000002.0
2005-05-31 12:56:00,0.70601,0.70641,0.70601,0.7063,98500000.0
2005-05-31 12:57:00,0.70625,0.70625,0.70584,0.70584,86600000.0
2005-05-31 12:58:00,0.70602,0.70616,0.70585,0.70615,139200002.0
2005-05-31 12:59:00,0.70609,0.70622,0.70585,0.70607,76600001.0
2005-05-31 13:00:00,0.70588,0.70616,0.70577,0.70612,98799999.0
2005-05-31 13:01:00,0.70635,0.70635,0.70592,0.70592,76500000.0
2005-05-31 13:02:00,0.70589,0.70642,0.70589,0.70624,173499999.0
2005-05-31 13:03:00,0.70636,0.70642,0.70601,0.70631,96199999.0
2005-05-31 13:04:00,0.70624,0.70636,0.70596,0.70603,121800000.0
2005-05-31 13:05:00,0.70592,0.70638,0.70592,0.70627,57000000.0
2005-05-31 13:06:00,0.70632,0.70666,0.70605,0.70617,127899999.0
2005-05-31 13:07:00,0.7069,0.7074,0.70637,0.70658,97100000.0
2005-05-31 13:08:00,0.70626,0.70692,0.70626,0.70647,115299999.0
2005-05-31 13:09:00,0.70677,0.70677,0.70602,0.70627,102000000.0
2005-05-31 13:10:00,0.70634,0.70658,0.70623,0.70623,95700000.0
2005-05-31 13:11:00,0.70637,0.70663,0.70614,0.70628,153100000.0
2005-05-31 13:12:00,0.70621,0.70651,0.70572,0.70651,114900000.0
2005-05-31 13:13:00,0.70624,0.70646,0.70617,0.70636,140900001.0
2005-05-31 13:14:00,0.70614,0.70621,0.70581,0.70601,54299999.0
2005-05-31 13:15:00,0.706,0.70636,0.70596,0.70612,113499999.0
2005-05-31 13:16:00,0.7065,0.7072,0.70634,0.7072,56100000.0
2005-05-31 13:17:00,0.70717,0.70731,0.70602,0.70602,128000001.0
2005-05-31 13:18:00,0.70591,0.70626,0.70574,0.70574,104000000.0
2005-05-31 13:19:00,0.70588,0.70618,0.70574,0.70577,110099998.0
2005-05-31 13:20:00,0.70589,0.70611,0.70578,0.70611,46200000.0
2005-05-31 13:21:00,0.70572,0.70586,0.70535,0.70535,87000000.0
2005-05-31 13:22:00,0.70509,0.7055,0.70509,0.70524,102600000.0
2005-05-31 13:23:00,0.70534,0.70566,0.70523,0.70554,152400000.0
2005-05-31 13:24:00,0.70564,0.70592,0.70528,0.7054,129499999.0
2005-05-31 13:25:00,0.70569,0.70585,0.7054,0.7054,99300000.0
2005-05-31 13:26:00,0.70557,0.70558,0.70518,0.70549,91100000.0
2005-05-31 13:27:00,0.70551,0.70557,0.70519,0.70519,107700001.0
2005-05-31 13:28:00,0.7052,0.70544,0.70512,0.70522,92999999.0
2005-05-31 13:29:00,0.70531,0.70555,0.70503,0.70536,175100001.0
2005-05-31 13:30:00,0.70525,0.70548,0.70523,0.70529,114100001.0
2005-05-31 13:31:00,0.7055,0.7056,0.70516,0.70534,128899999.0
2005-05-31 13:32:00,0.70555,0.70559,0.70504,0.70504,140200002.0
2005-05-31 13:33:00,0.70512,0.7054,0.70507,0.7054,95599999.0
2005-05-31 13:34:00,0.70547,0.70573,0.70504,0.70524,224099996.0
2005-05-31 13:35:00,0.70483,0.70557,0.70483,0.70522,144700003.0
2005-05-31 13:36:00,0.70511,0.70551,0.70501,0.70519,91999999.0
2005-05-31 13:37:00,0.7052,0.7052,0.70482,0.70505,151300000.0
2005-05-31 13:38:00,0.70512,0.70514,0.70462,0.70492,76600000.0
2005-05-31 13:39:00,0.70503,0.70503,0.70468,0.70482,186900000.0
2005-05-31 13:40:00,0.70473,0.70499,0.7046,0.70496,87599999.0
2005-05-31 13:41:00,0.70479,0.70503,0.70458,0.70497,195700000.0
2005-05-31 13:42:00,0.70469,0.705,0.70463,0.70483,107699999.0
2005-05-31 13:43:00,0.70468,0.70509,0.70458,0.70485,87899999.0
2005-05-31 13:44:00,0.70492,0.70492,0.70459,0.70492,125900000.0
2005-05-31 13:45:00,0.70499,0.70504,0.70476,0.70488,106900000.0
2005-05-31 13:46:00,0.70491,0.70509,0.70463,0.70481,81300000.0
2005-05-31 13:47:00,0.70477,0.7049,0.70465,0.70488,57000000.0
2005-05-31 13:48:00,0.70471,0.70497,0.70455,0.70478,67200000.0
2005-05-31 13:49:00,0.70488,0.70488,0.70458,0.70464,75499999.0
2005-05-31 13:50:00,0.70476,0.70507,0.70465,0.70499,111200001.0
2005-05-31 13:51:00,0.7047,0.70488,0.70456,0.70485,126099998.0
2005-05-31 13:52:00,0.70493,0.7052,0.70484,0.7051,147999999.0
2005-05-31 13:53:00,0.70515,0.70527,0.70492,0.70516,112799999.0
2005-05-31 13:54:00,0.70525,0.70534,0.70485,0.70518,115799998.0
2005-05-31 13:55:00,0.70508,0.70528,0.7049,0.70515,86500000.0
2005-05-31 13:56:00,0.70498,0.70533,0.7049,0.70523,98999999.0
2005-05-31 13:57:00,0.70503,0.70539,0.70481,0.70516,169900000.0
2005-05-31 13:58:00,0.70508,0.70542,0.70502,0.70542,54699999.0
2005-05-31 13:59:00,0.70562,0.70593,0.7055,0.70559,151900002.0
2005-05-31 14:00:00,0.7056,0.7059,0.70555,0.70563,107100001.0
2005-05-31 14:01:00,0.70564,0.70586,0.70554,0.70554,148399999.0
2005-05-31 14:02:00,0.70568,0.70576,0.70544,0.70556,109200002.0
2005-05-31 14:03:00,0.70571,0.70579,0.70547,0.70576,135500001.0
2005-05-31 14:04:00,0.70575,0.70585,0.70544,0.70585,64300000.0
2005-05-31 14:05:00,0.70578,0.70616,0.70557,0.70599,184000000.0
2005-05-31 14:06:00,0.7062,0.70635,0.70579,0.70627,120600001.0
2005-05-31 14:07:00,0.70657,0.70657,0.70596,0.70624,150600002.0
2005-05-31 14:08:00,0.70596,0.70621,0.70587,0.70593,110400000.0
2005-05-31 14:09:00,0.70599,0.70653,0.70599,0.70617,150500000.0
2005-05-31 14:10:00,0.7064,0.70648,0.70607,0.70629,65300000.0
2005-05-31 14:11:00,0.70623,0.70652,0.70615,0.70648,113799998.0
2005-05-31 14:12:00,0.70625,0.70647,0.70611,0.70622,102799999.0
2005-05-31 14:13:00,0.70629,0.70644,0.70583,0.70593,130000000.0
2005-05-31 14:14:00,0.70584,0.70611,0.70554,0.70594,125200002.0
2005-05-31 14:15:00,0.70582,0.70593,0.70567,0.70585,56900000.0
2005-05-31 14:16:00,0.70556,0.70593,0.7055,0.7058,132799999.0
2005-05-31 14:17:00,0.70556,0.70568,0.7054,0.7054,87599999.0
2005-05-31 14:18:00,0.70539,0.70577,0.70534,0.70538,134800001.0
2005-05-31 14:19:00,0.70523,0.70553,0.70519,0.70532,130900002.0
2005-05-31 14:20:00,0.7054,0.70555,0.70504,0.70514,133900001.0
2005-05-31 14:21:00,0.70506,0.70527,0.70495,0.7051,171799999.0
2005-05-31 14:22:00,0.70519,0.70538,0.70493,0.70515,77500000.0
2005-05-31 14:23:00,0.7054,0.7054,0.70477,0.70482,148400000.0
2005-05-31 14:24:00,0.70495,0.70522,0.7048,0.70502,92099999.0
2005-05-31 14:25:00,0.70509,0.70511,0.70478,0.70504,91000001.0
2005-05-31 14:26:00,0.70513,0.70527,0.70469,0.7048,141000000.0
2005-05-31 14:27:00,0.70468,0.70479,0.70443,0.70452,137299998.0
2005-05-31 14:28:00,0.7045,0.70475,0.70437,0.70457,102700001.0
2005-05-31 14:29:00,0.70423,0.70473,0.70406,0.70459,168699998.0
2005-05-31 14:30:00,0.70462,0.70462,0.70441,0.70462,108200001.0
2005-05-31 14:31:00,0.70466,0.70486,0.70443,0.7047,122600002.0
2005-05-31 14:32:00,0.70463,0.70475,0.70439,0.70466,118700001.0
2005-05-31 14:33:00,0.70482,0.70489,0.7045,0.70455,85299998.0
2005-05-31 14:34:00,0.70443,0.70479,0.7044,0.70478,48800000.0
2005-05-31 14:35:00,0.70476,0.70499,0.70448,0.70463,132399999.0
2005-05-31 14:36:00,0.70482,0.70484,0.70451,0.70463,48500000.0
2005-05-31 14:37:00,0.70462,0.70467,0.70438,0.70465,130700002.0
2005-05-31 14:38:00,0.70482,0.70495,0.70456,0.7048,100200000.0
2005-05-31 14:39:00,0.70482,0.705,0.70446,0.70461,131400000.0
2005-05-31 14:40:00,0.70472,0.70493,0.7047,0.70482,110000001.0
2005-05-31 14:41:00,0.70504,0.70518,0.7047,0.70481,157599999.0
2005-05-31 14:42:00,0.70487,0.70494,0.70453,0.70481,81300000.0
2005-05-31 14:43:00,0.70495,0.70501,0.7045,0.70471,122600003.0
2005-05-31 14:44:00,0.70485,0.705,0.70464,0.7049,99200002.0
2005-05-31 14:45:00,0.70481,0.70508,0.70472,0.705,83500000.0
2005-05-31 14:46:00,0.70502,0.70509,0.70475,0.70482,98100001.0
2005-05-31 14:47:00,0.70486,0.7052,0.70466,0.70489,174399999.0
2005-05-31 14:48:00,0.70481,0.70533,0.70475,0.70515,77199999.0
2005-05-31 14:49:00,0.70501,0.70533,0.70493,0.70522,166299998.0
2005-05-31 14:50:00,0.70537,0.70548,0.70512,0.70519,121499999.0
2005-05-31 14:51:00,0.70511,0.70538,0.70478,0.70513,153400001.0
2005-05-31 14:52:00,0.70528,0.70547,0.70498,0.70508,136799996.0
2005-05-31 14:53:00,0.70537,0.70549,0.70472,0.70472,98300002.0
2005-05-31 14:54:00,0.70514,0.7054,0.70488,0.70516,120800000.0
2005-05-31 14:55:00,0.70515,0.70528,0.70492,0.70502,67500002.0
2005-05-31 14:56:00,0.70505,0.70535,0.70489,0.70494,103400000.0
2005-05-31 14:57:00,0.7051,0.7051,0.70449,0.70449,87100000.0
2005-05-31 14:58:00,0.70462,0.70473,0.70447,0.70461,91600000.0
2005-05-31 14:59:00,0.70442,0.70497,0.70437,0.70497,70200000.0
2005-05-31 15:00:00,0.70477,0.70504,0.70453,0.70504,72099999.0
2005-05-31 15:01:00,0.70497,0.70501,0.70467,0.70488,200099998.0
2005-05-31 15:02:00,0.70489,0.7052,0.70465,0.70499,107600002.0
2005-05-31 15:03:00,0.7051,0.70525,0.70484,0.70509,108200000.0
2005-05-31 15:04:00,0.70517,0.70527,0.70479,0.70479,66800000.0
2005-05-31 15:05:00,0.70498,0.70524,0.70481,0.70497,76100000.0
2005-05-31 15:06:00,0.70502,0.7051,0.70469,0.7049,205799999.0
2005-05-31 15:07:00,0.70483,0.70508,0.70474,0.70493,130800003.0
2005-05-31 15:08:00,0.7051,0.70518,0.70478,0.70498,118999999.0
2005-05-31 15:09:00,0.705,0.70503,0.7046,0.70503,129799997.0
2005-05-31 15:10:00,0.7052,0.70529,0.70485,0.70526,102000000.0
2005-05-31 15:11:00,0.7051,0.70526,0.70497,0.70513,136499999.0
2005-05-31 15:12:00,0.70519,0.70519,0.705,0.70515,119500001.0
2005-05-31 15:13:00,0.7051,0.7051,0.70481,0.705,122599998.0
2005-05-31 15:14:00,0.70501,0.70523,0.70487,0.70523,94299998.0
2005-05-31 15:15:00,0.70524,0.70536,0.70496,0.70522,112700002.0
2005-05-31 15:16:00,0.70494,0.70536,0.70487,0.70487,177899998.0
2005-05-31 15:17:00,0.70483,0.70536,0.70483,0.70515,112599996.0
2005-05-31 15:18:00,0.7049,0.70522,0.70486,0.70515,64700000.0
2005-05-31 15:19:00,0.70527,0.70527,0.70481,0.70495,115000000.0
2005-05-31 15:20:00,0.70509,0.70521,0.70499,0.70507,113400000.0
2005-05-31 15:21:00,0.70556,0.70556,0.70488,0.70489,83999999.0
2005-05-31 15:22:00,0.70497,0.70536,0.70495,0.70535,92199999.0
2005-05-31 15:23:00,0.70535,0.70545,0.70494,0.70507,109199998.0
2005-05-31 15:24:00,0.70507,0.70538,0.70473,0.70521,166099999.0
2005-05-31 15:25:00,0.7052,0.70524,0.70494,0.70505,121499999.0
2005-05-31 15:26:00,0.70511,0.70514,0.70493,0.70501,167500002.0
2005-05-31 15:27:00,0.7049,0.70501,0.70475,0.70488,155499998.0
2005-05-31 15:28:00,0.70492,0.70511,0.70466,0.70473,127300002.0
2005-05-31 15:29:00,0.70502,0.70525,0.70479,0.70525,134600000.0
2005-05-31 15:30:00,0.70513,0.70518,0.70457,0.70459,80099999.0
2005-05-31 15:31:00,0.70482,0.70491,0.7046,0.70477,111299997.0
2005-05-31 15:32:00,0.70472,0.70491,0.70449,0.70456,90700001.0
2005-05-31 15:33:00,0.70477,0.70477,0.70435,0.70444,108600000.0
2005-05-31 15:34:00,0.70451,0.70451,0.70424,0.70438,181899999.0
2005-05-31 15:35:00,0.70452,0.70459,0.704,0.70417,131699998.0
2005-05-31 15:36:00,0.70442,0.70442,0.70383,0.70383,132300002.0
2005-05-31 15:37:00,0.70379,0.70386,0.70354,0.7036,87700001.0
2005-05-31 15:38:00,0.70338,0.70353,0.70314,0.70326,62400000.0
2005-05-31 15:39:00,0.7032,0.70326,0.70293,0.70314,133499998.0
2005-05-31 15:40:00,0.70309,0.70329,0.70277,0.70298,128999999.0
2005-05-31 15:41:00,0.70308,0.70354,0.70288,0.70349,82000001.0
2005-05-31 15:42:00,0.70332,0.70344,0.70278,0.70278,149400000.0
2005-05-31 15:43:00,0.70269,0.70316,0.70258,0.70299,104800000.0
2005-05-31 15:44:00,0.70315,0.70329,0.703,0.70329,63000001.0
2005-05-31 15:45:00,0.70342,0.70342,0.70296,0.70296,82799999.0
2005-05-31 15:46:00,0.70294,0.7034,0.70294,0.70299,98200000.0
2005-05-31 15:47:00,0.70331,0.70341,0.70313,0.70327,62900001.0
2005-05-31 15:48:00,0.70356,0.70364,0.70329,0.7036,118800001.0
2005-05-31 15:49:00,0.70343,0.70374,0.70335,0.70357,100500000.0
2005-05-31 15:50:00,0.70324,0.70362,0.70306,0.70362,107700000.0
2005-05-31 15:51:00,0.70343,0.70369,0.70324,0.7036,100399998.0
2005-05-31 15:52:00,0.70333,0.70347,0.70308,0.70332,108600000.0
2005-05-31 15:53:00,0.70339,0.70345,0.70294,0.70304,92499999.0
2005-05-31 15:54:00,0.7033,0.70333,0.70288,0.70306,138499999.0
2005-05-31 15:55:00,0.70331,0.70331,0.7027,0.7027,127400000.0
2005-05-31 15:56:00,0.70323,0.70355,0.70314,0.70352,81500000.0
2005-05-31 15:57:00,0.70335,0.7038,0.70326,0.70349,106200000.0
2005-05-31 15:58:00,0.70365,0.70387,0.7035,0.70363,98799999.0
2005-05-31 15:59:00,0.70359,0.70371,0.70329,0.70362,91400000.0
2005-05-31 16:00:00,0.7035,0.70366,0.70336,0.70361,179200001.0
2005-05-31 16:01:00,0.70355,0.70357,0.70325,0.70332,76900000.0
2005-05-31 16:02:00,0.7032,0.70333,0.70309,0.70309,60500000.0
2005-05-31 16:03:00,0.70306,0.70342,0.70306,0.70331,81299999.0
2005-05-31 16:04:00,0.70315,0.70343,0.70303,0.70329,149000001.0
2005-05-31 16:05:00,0.70327,0.70343,0.70309,0.70326,146599999.0
2005-05-31 16:06:00,0.7034,0.70343,0.70305,0.7032,117099999.0
2005-05-31 16:07:00,0.70313,0.70343,0.70307,0.70315,146100001.0
2005-05-31 16:08:00,0.70318,0.70352,0.70318,0.70333,177099996.0
2005-05-31 16:09:00,0.70339,0.70395,0.70339,0.70387,99699998.0
2005-05-31 16:10:00,0.70391,0.70421,0.70374,0.70421,86000000.0
2005-05-31 16:11:00,0.70388,0.7041,0.7037,0.70389,138599998.0
2005-05-31 16:12:00,0.70366,0.70399,0.70346,0.70399,108099999.0
2005-05-31 16:13:00,0.70362,0.7037,0.70338,0.70338,67699999.0
2005-05-31 16:14:00,0.70333,0.70369,0.70317,0.70334,75799999.0
2005-05-31 16:15:00,0.7033,0.70386,0.70326,0.70356,115900001.0
2005-05-31 16:16:00,0.70371,0.70378,0.70326,0.70367,77999998.0
2005-05-31 16:17:00,0.70377,0.70377,0.70326,0.70342,138000002.0
2005-05-31 16:18:00,0.70359,0.70385,0.70344,0.70385,106299998.0
2005-05-31 16:19:00,0.70386,0.70397,0.70357,0.70363,134899999.0
2005-05-31 16:20:00,0.70382,0.70402,0.70378,0.704,102399998.0
2005-05-31 16:21:00,0.70403,0.70416,0.70367,0.70387,152499998.0
2005-05-31 16:22:00,0.7038,0.70415,0.70365,0.7041,129800003.0
2005-05-31 16:23:00,0.70368,0.7042,0.70363,0.70379,122499999.0
2005-05-31 16:24:00,0.70384,0.70392,0.70346,0.7037,138599999.0
2005-05-31 16:25:00,0.70363,0.70408,0.70351,0.70407,118800000.0
2005-05-31 16:26:00,0.70371,0.70398,0.70361,0.70374,92499999.0
2005-05-31 16:27:00,0.7037,0.70398,0.70361,0.70385,147200001.0
2005-05-31 16:28:00,0.70372,0.70387,0.7034,0.7037,153199999.0
2005-05-31 16:29:00,0.70362,0.70372,0.70343,0.70372,111599999.0
2005-05-31 16:30:00,0.70353,0.704,0.70351,0.70386,126800000.0
2005-05-31 16:31:00,0.70378,0.70397,0.70366,0.70382,79400000.0
2005-05-31 16:32:00,0.70372,0.7039,0.70356,0.70362,160800003.0
2005-05-31 16:33:00,0.7037,0.70393,0.70335,0.70393,119799999.0
2005-05-31 16:34:00,0.70397,0.70398,0.70344,0.70369,136300002.0
2005-05-31 16:35:00,0.70387,0.7039,0.70353,0.70387,141700001.0
2005-05-31 16:36:00,0.70391,0.70402,0.70362,0.70383,96499999.0
2005-05-31 16:37:00,0.70371,0.70416,0.70371,0.70398,150800001.0
2005-05-31 16:38:00,0.70408,0.70462,0.70405,0.70458,124400000.0
2005-05-31 16:39:00,0.70457,0.70469,0.70424,0.70438,124100001.0
2005-05-31 16:40:00,0.70478,0.70521,0.70466,0.70504,112300002.0
2005-05-31 16:41:00,0.70505,0.70536,0.70491,0.70536,105600000.0
2005-05-31 16:42:00,0.7051,0.70551,0.70502,0.70525,135899999.0
2005-05-31 16:43:00,0.70514,0.70554,0.70507,0.70548,114699999.0
2005-05-31 16:44:00,0.70532,0.7055,0.70526,0.70533,126200001.0
2005-05-31 16:45:00,0.70534,0.70544,0.70515,0.70532,122200001.0
2005-05-31 16:46:00,0.70549,0.70549,0.70503,0.7052,134000000.0
2005-05-31 16:47:00,0.70498,0.70518,0.70423,0.70486,128800000.0
2005-05-31 16:48:00,0.70494,0.70501,0.70458,0.70497,108400000.0
2005-05-31 16:49:00,0.70488,0.70528,0.70477,0.70523,94099999.0
2005-05-31 16:50:00,0.70501,0.70526,0.70496,0.70506,82199999.0
2005-05-31 16:51:00,0.70519,0.70531,0.70485,0.70485,165499999.0
2005-05-31 16:52:00,0.70533,0.70544,0.70502,0.70511,95100001.0
2005-05-31 16:53:00,0.70496,0.7054,0.70495,0.7053,118800000.0
2005-05-31 16:54:00,0.70518,0.70549,0.70504,0.70535,143100001.0
2005-05-31 16:55:00,0.70553,0.70565,0.70523,0.70523,251199999.0
2005-05-31 16:56:00,0.70522,0.70522,0.7047,0.70482,77700000.0
2005-05-31 16:57:00,0.70479,0.70479,0.70449,0.70465,127899999.0
2005-05-31 16:58:00,0.70475,0.70523,0.70466,0.70493,177299998.0
2005-05-31 16:59:00,0.70503,0.70583,0.70487,0.70583,75000000.0
2005-05-31 17:00:00,0.70576,0.7061,0.70559,0.70599,101200001.0
2005-05-31 17:01:00,0.70581,0.70611,0.70561,0.70562,114100000.0
2005-05-31 17:02:00,0.70551,0.70582,0.70543,0.7055,146400000.0
2005-05-31 17:03:00,0.70537,0.70562,0.70527,0.70562,179200001.0
2005-05-31 17:04:00,0.70556,0.70567,0.70524,0.70528,133799998.0
2005-05-31 17:05:00,0.70514,0.7054,0.70474,0.70474,134099998.0
2005-05-31 17:06:00,0.70505,0.70535,0.70493,0.70512,96400001.0
2005-05-31 17:07:00,0.7052,0.70547,0.70508,0.70539,65400000.0
2005-05-31 17:08:00,0.70513,0.70574,0.70513,0.7057,96200001.0
2005-05-31 17:09:00,0.70573,0.70577,0.70548,0.70554,135800000.0
2005-05-31 17:10:00,0.70564,0.70574,0.70529,0.70529,75300000.0
2005-05-31 17:11:00,0.70513,0.70562,0.70513,0.70561,79000000.0
2005-05-31 17:12:00,0.70551,0.70564,0.70525,0.7053,98500000.0
2005-05-31 17:13:00,0.70541,0.70574,0.70538,0.70552,188800000.0
2005-05-31 17:14:00,0.70534,0.70571,0.70534,0.70567,97100000.0
2005-05-31 17:15:00,0.70588,0.70589,0.70546,0.70558,75800000.0
2005-05-31 17:16:00,0.7055,0.70561,0.70512,0.70549,134800002.0
2005-05-31 17:17:00,0.70556,0.70568,0.7053,0.7053,135699999.0
2005-05-31 17:18:00,0.70553,0.70581,0.70527,0.70559,175899997.0
2005-05-31 17:19:00,0.70565,0.70572,0.70529,0.7054,82400000.0
2005-05-31 17:20:00,0.70543,0.70559,0.70538,0.70559,96499998.0
2005-05-31 17:21:00,0.70574,0.70574,0.70529,0.70547,109700000.0
2005-05-31 17:22:00,0.70523,0.7058,0.70523,0.7058,107100001.0
2005-05-31 17:23:00,0.70551,0.70598,0.70545,0.7058,96200000.0
2005-05-31 17:24:00,0.7057,0.70571,0.70556,0.70564,63700000.0
2005-05-31 17:25:00,0.70571,0.70574,0.70559,0.70569,100600000.0
2005-05-31 17:26:00,0.70573,0.70583,0.70549,0.70549,61900000.0
2005-05-31 17:27:00,0.70579,0.70586,0.70554,0.70554,121100002.0
2005-05-31 17:28:00,0.70564,0.70583,0.70561,0.70561,132200000.0
2005-05-31 17:29:00,0.7056,0.70576,0.70544,0.70558,156300002.0
2005-05-31 17:30:00,0.7055,0.70592,0.7055,0.70574,65000000.0
2005-05-31 17:31:00,0.70595,0.70633,0.70572,0.70633,158099999.0
2005-05-31 17:32:00,0.70627,0.70635,0.70566,0.70577,183300000.0
2005-05-31 17:33:00,0.70594,0.70594,0.70562,0.70585,93900000.0
2005-05-31 17:34:00,0.70608,0.70631,0.70591,0.70591,82899999.0
2005-05-31 17:35:00,0.70634,0.70634,0.70589,0.70602,79199999.0
2005-05-31 17:36:00,0.70598,0.70632,0.70588,0.70625,105799999.0
2005-05-31 17:37:00,0.70632,0.70639,0.70599,0.70619,122000000.0
2005-05-31 17:38:00,0.70628,0.70628,0.70568,0.70601,106000000.0
2005-05-31 17:39:00,0.7062,0.70628,0.70584,0.7059,116199998.0
2005-05-31 17:40:00,0.70589,0.70595,0.70533,0.70537,52200000.0
2005-05-31 17:41:00,0.70554,0.70571,0.70535,0.70545,83400000.0
2005-05-31 17:42:00,0.70544,0.70585,0.70533,0.70535,129600000.0
2005-05-31 17:43:00,0.70548,0.70562,0.70538,0.70541,129299999.0
2005-05-31 17:44:00,0.70545,0.70564,0.70529,0.70534,100300000.0
2005-05-31 17:45:00,0.70538,0.7057,0.70519,0.70558,145600001.0
2005-05-31 17:46:00,0.70567,0.70578,0.70511,0.70518,131999996.0
2005-05-31 17:47:00,0.70575,0.70593,0.70562,0.70593,82799999.0
2005-05-31 17:48:00,0.70592,0.70622,0.70567,0.7061,119600000.0
2005-05-31 17:49:00,0.70598,0.70638,0.70584,0.70638,124100002.0
2005-05-31 17:50:00,0.70566,0.70629,0.70566,0.70605,113100000.0
2005-05-31 17:51:00,0.70615,0.70618,0.7056,0.70568,95000000.0
2005-05-31 17:52:00,0.7058,0.70595,0.70558,0.70564,119599999.0
2005-05-31 17:53:00,0.70579,0.70597,0.70551,0.70573,110900000.0
2005-05-31 17:54:00,0.70568,0.70578,0.70544,0.70559,101300000.0
2005-05-31 17:55:00,0.70544,0.70575,0.70534,0.70575,70700000.0
2005-05-31 17:56:00,0.70559,0.70588,0.70542,0.70566,132500000.0
2005-05-31 17:57:00,0.70565,0.70602,0.70555,0.70575,125799999.0
2005-05-31 17:58:00,0.70573,0.70581,0.70549,0.70549,131900000.0
2005-05-31 17:59:00,0.70543,0.70598,0.70531,0.70598,151500002.0
2005-05-31 18:00:00,0.70589,0.70589,0.70542,0.70566,112099998.0
2005-05-31 18:01:00,0.70585,0.70588,0.70536,0.70558,112100000.0
2005-05-31 18:02:00,0.7056,0.70566,0.70533,0.70552,113399998.0
2005-05-31 18:03:00,0.7056,0.70585,0.70532,0.70585,289999997.0
2005-05-31 18:04:00,0.70558,0.70571,0.70527,0.70529,205500001.0
2005-05-31 18:05:00,0.7057,0.70575,0.70544,0.7055,393700001.0
2005-05-31 18:06:00,0.70563,0.7059,0.70537,0.70563,139399999.0
2005-05-31 18:07:00,0.70557,0.70558,0.70516,0.70554,299699999.0
2005-05-31 18:08:00,0.70561,0.70574,0.7051,0.70559,126400002.0
2005-05-31 18:09:00,0.7056,0.70567,0.70522,0.70533,230599998.0
2005-05-31 18:10:00,0.70544,0.70571,0.70516,0.70555,225499999.0
2005-05-31 18:11:00,0.70549,0.70571,0.70535,0.70548,91699999.0
2005-05-31 18:12:00,0.70567,0.70567,0.70534,0.70545,95700000.0
2005-05-31 18:13:00,0.70538,0.70571,0.70535,0.70571,122899999.0
2005-05-31 18:14:00,0.70559,0.70577,0.70545,0.70568,129700000.0
2005-05-31 18:15:00,0.70558,0.70568,0.70532,0.70555,149800000.0
2005-05-31 18:16:00,0.70552,0.70568,0.70535,0.70552,291300000.0
2005-05-31 18:17:00,0.7055,0.70565,0.70525,0.70545,171500000.0
2005-05-31 18:18:00,0.70553,0.7057,0.70524,0.70559,356800002.0
2005-05-31 18:19:00,0.70555,0.70566,0.70515,0.70543,220699998.0
2005-05-31 18:20:00,0.70543,0.70576,0.7054,0.70572,154099998.0
2005-05-31 18:21:00,0.70573,0.70607,0.70533,0.7058,196500000.0
2005-05-31 18:22:00,0.70566,0.70579,0.70544,0.70572,122800000.0
2005-05-31 18:23:00,0.70556,0.70561,0.70521,0.70561,361400002.0
2005-05-31 18:24:00,0.70554,0.70568,0.70524,0.70562,331400000.0
2005-05-31 18:25:00,0.70542,0.70573,0.70526,0.70557,189600000.0
2005-05-31 18:26:00,0.70559,0.70572,0.70549,0.70568,174699999.0
2005-05-31 18:27:00,0.70555,0.70567,0.70524,0.70559,297899998.0
2005-05-31 18:28:00,0.70547,0.7055,0.70501,0.7052,204300000.0
2005-05-31 18:29:00,0.7052,0.70564,0.70509,0.70532,241199997.0
2005-05-31 18:30:00,0.70544,0.70561,0.7053,0.70557,120200000.0
2005-05-31 18:31:00,0.70538,0.70577,0.70527,0.70545,202899997.0
2005-05-31 18:32:00,0.70552,0.7057,0.70526,0.70528,85799999.0
2005-05-31 18:33:00,0.70535,0.70537,0.70511,0.70519,244900001.0
2005-05-31 18:34:00,0.7053,0.70553,0.70519,0.70553,113800000.0
2005-05-31 18:35:00,0.70542,0.70542,0.70491,0.70512,118800000.0
2005-05-31 18:36:00,0.70515,0.70557,0.70497,0.70529,190100000.0
2005-05-31 18:37:00,0.70544,0.70544,0.70488,0.70514,95700000.0
2005-05-31 18:38:00,0.70507,0.70532,0.70501,0.70506,192599999.0
2005-05-31 18:39:00,0.70504,0.70542,0.70504,0.70519,386500000.0
2005-05-31 18:40:00,0.70499,0.70508,0.70478,0.70481,128499998.0
2005-05-31 18:41:00,0.70516,0.70521,0.70458,0.70505,328500002.0
2005-05-31 18:42:00,0.70491,0.70504,0.70446,0.70454,206399997.0
2005-05-31 18:43:00,0.70462,0.70503,0.70448,0.70475,674400001.0
2005-05-31 18:44:00,0.70476,0.70485,0.70439,0.70461,373300003.0
2005-05-31 18:45:00,0.70456,0.70499,0.70426,0.70451,441300002.0
2005-05-31 18:46:00,0.70456,0.70466,0.70422,0.70466,217999997.0
2005-05-31 18:47:00,0.70469,0.70475,0.70405,0.70454,228499998.0
2005-05-31 18:48:00,0.70457,0.70464,0.70426,0.7043,198999998.0
2005-05-31 18:49:00,0.70424,0.70466,0.70413,0.7044,180099998.0
2005-05-31 18:50:00,0.70456,0.70464,0.70419,0.70463,153900001.0
2005-05-31 18:51:00,0.70469,0.70478,0.70457,0.7047,68000001.0
2005-05-31 18:52:00,0.70454,0.70488,0.70433,0.70471,166599999.0
2005-05-31 18:53:00,0.7046,0.7048,0.70444,0.70477,92099999.0
2005-05-31 18:54:00,0.70464,0.70487,0.70459,0.70474,95200001.0
2005-05-31 18:55:00,0.7048,0.70504,0.70444,0.70445,138900000.0
2005-05-31 18:56:00,0.70466,0.70482,0.70441,0.70441,102500000.0
2005-05-31 18:57:00,0.70424,0.70434,0.70408,0.70429,205500001.0
2005-05-31 18:58:00,0.70426,0.70474,0.70417,0.7046,110600003.0
2005-05-31 18:59:00,0.70458,0.70496,0.70409,0.70483,249600000.0
2005-05-31 19:00:00,0.70475,0.70516,0.70421,0.70511,154999999.0
2005-05-31 19:01:00,0.70535,0.70535,0.70396,0.70479,125900002.0
2005-05-31 19:02:00,0.70497,0.70501,0.70413,0.70501,135599998.0
2005-05-31 19:03:00,0.70453,0.70495,0.70431,0.70446,235000000.0
2005-05-31 19:04:00,0.70438,0.70511,0.70438,0.70459,126699999.0
2005-05-31 19:05:00,0.7048,0.70493,0.70422,0.70464,154099999.0
2005-05-31 19:06:00,0.7047,0.70473,0.70419,0.70445,305699998.0
2005-05-31 19:07:00,0.70442,0.70474,0.70403,0.70449,222800000.0
2005-05-31 19:08:00,0.70454,0.70463,0.70415,0.7046,171499998.0
2005-05-31 19:09:00,0.70436,0.70485,0.70417,0.70417,188700001.0
2005-05-31 19:10:00,0.70429,0.70451,0.70416,0.70425,64600000.0
2005-05-31 19:11:00,0.70438,0.70466,0.7041,0.70464,195899998.0
2005-05-31 19:12:00,0.7043,0.70458,0.70415,0.70427,125599999.0
2005-05-31 19:13:00,0.70424,0.70429,0.70404,0.7041,75599999.0
2005-05-31 19:14:00,0.70398,0.70441,0.70398,0.70418,170000000.0
2005-05-31 19:15:00,0.70405,0.70444,0.70389,0.70407,98200000.0
2005-05-31 19:16:00,0.70401,0.70419,0.70385,0.70407,153199998.0
2005-05-31 19:17:00,0.7039,0.70416,0.7039,0.70406,123799999.0
2005-05-31 19:18:00,0.70418,0.70425,0.70406,0.7042,104700001.0
2005-05-31 19:19:00,0.70415,0.70438,0.70397,0.70436,70900000.0
2005-05-31 19:20:00,0.70426,0.70444,0.70406,0.70417,134600001.0
2005-05-31 19:21:00,0.70429,0.70444,0.70397,0.70403,80900000.0
2005-05-31 19:22:00,0.70402,0.70453,0.70402,0.70444,149700002.0
2005-05-31 19:23:00,0.70423,0.70448,0.7041,0.70439,134600000.0
2005-05-31 19:24:00,0.70447,0.70447,0.7042,0.7042,81700000.0
2005-05-31 19:25:00,0.70448,0.70462,0.70425,0.70462,125200000.0
2005-05-31 19:26:00,0.70451,0.70451,0.70422,0.70446,114400000.0
2005-05-31 19:27:00,0.7045,0.70467,0.70415,0.70419,189400000.0
2005-05-31 19:28:00,0.70456,0.70456,0.70407,0.70426,132000000.0
2005-05-31 19:29:00,0.70402,0.7045,0.70389,0.70437,128400000.0
2005-05-31 19:30:00,0.70402,0.70443,0.70402,0.7043,138200001.0
2005-05-31 19:31:00,0.70414,0.7044,0.70406,0.7044,95700001.0
2005-05-31 19:32:00,0.70442,0.70451,0.70404,0.70442,129599999.0
2005-05-31 19:33:00,0.70446,0.70446,0.7041,0.7044,148799999.0
2005-05-31 19:34:00,0.70455,0.70455,0.70409,0.70432,181000001.0
2005-05-31 19:35:00,0.70432,0.70459,0.70405,0.70418,318300003.0
2005-05-31 19:36:00,0.70421,0.70429,0.70399,0.7041,197199999.0
2005-05-31 19:37:00,0.70405,0.70432,0.70405,0.70425,105900001.0
2005-05-31 19:38:00,0.70428,0.70428,0.70404,0.70407,118000000.0
2005-05-31 19:39:00,0.70415,0.70437,0.70406,0.70421,265799999.0
2005-05-31 19:40:00,0.70422,0.7043,0.70404,0.70404,133599999.0
2005-05-31 19:41:00,0.70403,0.70431,0.70382,0.7042,72600000.0
2005-05-31 19:42:00,0.70393,0.70431,0.70393,0.70417,121600001.0
2005-05-31 19:43:00,0.70404,0.70427,0.70401,0.70406,100299997.0
2005-05-31 19:44:00,0.70431,0.70437,0.70393,0.70435,194000002.0
2005-05-31 19:45:00,0.70418,0.70441,0.70409,0.70433,106999999.0
2005-05-31 19:46:00,0.70415,0.70432,0.70408,0.7042,131599999.0
2005-05-31 19:47:00,0.70424,0.70434,0.7041,0.70418,97999998.0
2005-05-31 19:48:00,0.70423,0.70431,0.70418,0.70423,87899999.0
2005-05-31 19:49:00,0.70435,0.70459,0.70402,0.70435,197900000.0
2005-05-31 19:50:00,0.70418,0.70443,0.70417,0.70422,170500000.0
2005-05-31 19:51:00,0.7042,0.70451,0.70397,0.70446,171100000.0
2005-05-31 19:52:00,0.70444,0.70444,0.70405,0.70423,169199998.0
2005-05-31 19:53:00,0.70413,0.7045,0.70394,0.70435,204600001.0
2005-05-31 19:54:00,0.7041,0.70425,0.704,0.70415,164600001.0
2005-05-31 19:55:00,0.70413,0.70435,0.704,0.70415,276299999.0
2005-05-31 19:56:00,0.70412,0.70439,0.70412,0.7042,250400001.0
2005-05-31 19:57:00,0.70428,0.70447,0.70409,0.70437,173600000.0
2005-05-31 19:58:00,0.70431,0.70447,0.70408,0.70413,248599999.0
2005-05-31 19:59:00,0.70412,0.70431,0.70402,0.70414,134800001.0
2005-05-31 20:00:00,0.70407,0.70445,0.70395,0.70425,291200001.0
2005-05-31 20:01:00,0.70421,0.70436,0.70407,0.70435,132099999.0
2005-05-31 20:02:00,0.70432,0.70449,0.70416,0.70449,85500000.0
2005-05-31 20:03:00,0.70457,0.70459,0.70409,0.70425,103600001.0
2005-05-31 20:04:00,0.705,0.7053,0.7046,0.7046,203700000.0
2005-05-31 20:05:00,0.7043,0.7043,0.70418,0.70418,203700000.0
2005-05-31 20:06:00,0.70436,0.70438,0.70405,0.70417,313899998.0
2005-05-31 20:07:00,0.70423,0.70431,0.70402,0.70402,110700001.0
2005-05-31 20:08:00,0.704,0.70433,0.704,0.70425,46200000.0
2005-05-31 20:09:00,0.70405,0.70446,0.70389,0.70397,100000002.0
2005-05-31 20:10:00,0.70396,0.70408,0.70377,0.70392,181899998.0
2005-05-31 20:11:00,0.70384,0.70397,0.70368,0.70389,67700000.0
2005-05-31 20:12:00,0.70399,0.70421,0.70381,0.70421,119200001.0
2005-05-31 20:13:00,0.7042,0.7042,0.70333,0.70363,89700000.0
2005-05-31 20:14:00,0.70356,0.70405,0.70336,0.70355,121700000.0
2005-05-31 20:15:00,0.70362,0.70393,0.70342,0.70342,43000000.0
2005-05-31 20:16:00,0.70317,0.70388,0.70317,0.70363,402600002.0
2005-05-31 20:17:00,0.70362,0.70406,0.70358,0.70383,225700003.0
2005-05-31 20:18:00,0.70357,0.70428,0.70351,0.70427,93199999.0
2005-05-31 20:19:00,0.70406,0.70417,0.7038,0.70382,141999999.0
2005-05-31 20:20:00,0.70395,0.70421,0.70378,0.70417,112699999.0
2005-05-31 20:21:00,0.70388,0.70425,0.70358,0.70359,112899999.0
2005-05-31 20:22:00,0.70348,0.70353,0.70325,0.70353,149099999.0
2005-05-31 20:23:00,0.70361,0.70377,0.70345,0.70368,183900000.0
2005-05-31 20:24:00,0.70341,0.70364,0.70306,0.70359,143500000.0
2005-05-31 20:25:00,0.70345,0.70438,0.70338,0.70397,154600003.0
2005-05-31 20:26:00,0.70397,0.70398,0.70335,0.70353,122400000.0
2005-05-31 20:27:00,0.70356,0.7042,0.70356,0.70396,91999999.0
2005-05-31 20:28:00,0.70371,0.704,0.70366,0.70376,103200000.0
2005-05-31 20:29:00,0.70392,0.70438,0.70358,0.70364,302099998.0
2005-05-31 20:30:00,0.70361,0.70446,0.70355,0.7037,271400000.0
2005-05-31 20:31:00,0.70363,0.70446,0.70341,0.70435,176399998.0
2005-05-31 20:32:00,0.70407,0.70425,0.70377,0.70386,72600000.0
2005-05-31 20:33:00,0.70361,0.70402,0.70335,0.70339,163899999.0
2005-05-31 20:34:00,0.70336,0.70359,0.70326,0.70359,107499999.0
2005-05-31 20:35:00,0.70377,0.70385,0.7035,0.70371,127200000.0
2005-05-31 20:36:00,0.70364,0.70374,0.70333,0.70337,209300002.0
2005-05-31 20:37:00,0.70363,0.70408,0.70363,0.70384,228200001.0
2005-05-31 20:38:00,0.70371,0.70415,0.7033,0.70415,140100001.0
2005-05-31 20:39:00,0.70414,0.70418,0.70343,0.70351,101800002.0
2005-05-31 20:40:00,0.70353,0.70414,0.70353,0.70384,219399998.0
2005-05-31 20:41:00,0.70384,0.70433,0.70372,0.70419,187699999.0
2005-05-31 20:42:00,0.70417,0.70423,0.70347,0.70347,132900000.0
2005-05-31 20:43:00,0.70362,0.70393,0.70362,0.70365,133400000.0
2005-05-31 20:44:00,0.70378,0.70415,0.70378,0.70415,67700001.0
2005-05-31 20:45:00,0.70386,0.70415,0.70375,0.70389,113300002.0
2005-05-31 20:46:00,0.70376,0.70396,0.7037,0.70385,126100001.0
2005-05-31 20:47:00,0.70384,0.70392,0.70372,0.70372,65000000.0
2005-05-31 20:48:00,0.70384,0.70404,0.70361,0.7039,126200001.0
2005-05-31 20:49:00,0.70395,0.70416,0.70371,0.70395,135099999.0
2005-05-31 20:50:00,0.70388,0.70406,0.70374,0.7038,137099998.0
2005-05-31 20:51:00,0.70375,0.70386,0.70362,0.70372,150200002.0
2005-05-31 20:52:00,0.70368,0.70406,0.70366,0.70394,150899999.0
2005-05-31 20:53:00,0.70408,0.70415,0.70383,0.70383,308299999.0
2005-05-31 20:54:00,0.70381,0.70397,0.70375,0.70383,214399999.0
2005-05-31 20:55:00,0.70393,0.70394,0.70361,0.70365,78499999.0
2005-05-31 20:56:00,0.70379,0.70404,0.70334,0.7037,75500000.0
2005-05-31 20:57:00,0.70384,0.70411,0.70384,0.70395,47100000.0
2005-05-31 20:58:00,0.70395,0.7042,0.70387,0.7042,262300001.0
2005-05-31 20:59:00,0.70424,0.70425,0.70396,0.70396,190800001.0
2005-05-31 21:00:00,0.70395,0.70422,0.70395,0.70405,249899999.0
2005-05-31 21:01:00,0.7038,0.70392,0.70378,0.70384,101000001.0
2005-05-31 21:02:00,0.70374,0.70419,0.70365,0.70417,84100001.0
2005-05-31 21:03:00,0.70432,0.70434,0.70383,0.70426,101000000.0
2005-05-31 21:04:00,0.70401,0.70418,0.70373,0.70384,111099999.0
2005-05-31 21:05:00,0.70386,0.70417,0.70369,0.70417,138799998.0
2005-05-31 21:06:00,0.70411,0.70424,0.70397,0.70412,193200001.0
2005-05-31 21:07:00,0.70411,0.70428,0.70387,0.70396,138900002.0
2005-05-31 21:08:00,0.70407,0.70458,0.70407,0.70427,178100003.0
2005-05-31 21:09:00,0.70431,0.70472,0.70431,0.70454,191199998.0
2005-05-31 21:10:00,0.70434,0.7046,0.70427,0.70439,84000000.0
2005-05-31 21:11:00,0.70393,0.70468,0.70393,0.70443,113500002.0
2005-05-31 21:12:00,0.70437,0.70457,0.70411,0.70457,117399999.0
2005-05-31 21:13:00,0.70471,0.70473,0.70419,0.70419,98199998.0
2005-05-31 21:14:00,0.70423,0.70461,0.70418,0.70455,69800000.0
2005-05-31 21:15:00,0.70453,0.70466,0.70416,0.70436,228099999.0
2005-05-31 21:16:00,0.70454,0.70459,0.70422,0.70443,166300001.0
2005-05-31 21:17:00,0.70444,0.7048,0.70427,0.70461,194899998.0
2005-05-31 21:18:00,0.70459,0.70466,0.70424,0.70433,119100000.0
2005-05-31 21:19:00,0.70445,0.70455,0.70404,0.70434,175499998.0
2005-05-31 21:20:00,0.70451,0.70489,0.70432,0.70435,223200002.0
2005-05-31 21:21:00,0.70452,0.70466,0.70418,0.7043,82899999.0
2005-05-31 21:22:00,0.70428,0.7047,0.70411,0.70463,62700000.0
2005-05-31 21:23:00,0.70448,0.70448,0.70418,0.7043,119300001.0
2005-05-31 21:24:00,0.70419,0.70468,0.70413,0.70456,62200000.0
2005-05-31 21:25:00,0.70433,0.70476,0.70432,0.70457,171400000.0
2005-05-31 21:26:00,0.70462,0.70465,0.70437,0.70456,121299998.0
2005-05-31 21:27:00,0.7046,0.70466,0.70428,0.70443,105200000.0
2005-05-31 21:28:00,0.70436,0.70455,0.70415,0.70432,130100000.0
2005-05-31 21:29:00,0.70423,0.70454,0.70396,0.7045,165099999.0
2005-05-31 21:30:00,0.70464,0.70481,0.70436,0.7045,150300000.0
2005-05-31 21:31:00,0.70433,0.7046,0.70418,0.7046,78800000.0
2005-05-31 21:32:00,0.70462,0.70468,0.70436,0.70468,84400001.0
2005-05-31 21:33:00,0.70471,0.70471,0.70438,0.70438,74500002.0
2005-05-31 21:34:00,0.70447,0.7046,0.70388,0.70394,89399998.0
2005-05-31 21:35:00,0.70399,0.70425,0.70391,0.704,208100000.0
2005-05-31 21:36:00,0.70412,0.70448,0.70401,0.70414,158199999.0
2005-05-31 21:37:00,0.70412,0.70437,0.70402,0.70403,173499996.0
2005-05-31 21:38:00,0.70412,0.7044,0.70391,0.70392,98199999.0
2005-05-31 21:39:00,0.70381,0.70403,0.70368,0.7038,59600000.0
2005-05-31 21:40:00,0.7036,0.70386,0.70325,0.70348,178599999.0
2005-05-31 21:41:00,0.70381,0.70386,0.70326,0.70356,138399999.0
2005-05-31 21:42:00,0.70359,0.70369,0.7035,0.70359,89100000.0
2005-05-31 21:43:00,0.70377,0.70401,0.70377,0.70388,105999999.0
2005-05-31 21:44:00,0.70378,0.70399,0.70369,0.70378,94799999.0
2005-05-31 21:45:00,0.70399,0.70408,0.70378,0.7038,103999997.0
2005-05-31 21:46:00,0.7038,0.70398,0.70365,0.70378,93000000.0
2005-05-31 21:47:00,0.7037,0.7042,0.7036,0.7042,89099999.0
2005-05-31 21:48:00,0.70398,0.70398,0.70355,0.70355,31600000.0
2005-05-31 21:49:00,0.70369,0.70384,0.70334,0.70337,79400000.0
2005-05-31 21:50:00,0.7036,0.70384,0.70339,0.70342,100500000.0
2005-05-31 21:51:00,0.70343,0.70377,0.70339,0.7035,103600000.0
2005-05-31 21:52:00,0.70349,0.70375,0.70321,0.70329,99500001.0
2005-05-31 21:53:00,0.70318,0.70373,0.70292,0.70325,156000000.0
2005-05-31 21:54:00,0.70326,0.70343,0.70319,0.70343,113400000.0
2005-05-31 21:55:00,0.70343,0.7038,0.70343,0.70371,176900000.0
2005-05-31 21:56:00,0.7038,0.70385,0.70346,0.70346,122299999.0
2005-05-31 21:57:00,0.70351,0.70386,0.70345,0.70386,186600001.0
2005-05-31 21:58:00,0.70369,0.70369,0.70323,0.70326,66299999.0
2005-05-31 21:59:00,0.70337,0.70365,0.70337,0.70357,57000000.0
2005-05-31 22:00:00,0.70362,0.70377,0.70347,0.70364,103800001.0
2005-05-31 22:01:00,0.70356,0.7036,0.70323,0.70349,69000000.0
2005-05-31 22:02:00,0.70365,0.7037,0.70337,0.70337,144999998.0
2005-05-31 22:03:00,0.70342,0.70375,0.70342,0.7036,81899999.0
2005-05-31 22:04:00,0.70357,0.70363,0.70335,0.70341,138199998.0
2005-05-31 22:05:00,0.70378,0.70389,0.70352,0.70369,146100000.0
2005-05-31 22:06:00,0.70371,0.70385,0.70334,0.70361,122200000.0
2005-05-31 22:07:00,0.70382,0.70383,0.7033,0.70332,111800001.0
2005-05-31 22:08:00,0.70342,0.70377,0.70336,0.7037,106900000.0
2005-05-31 22:09:00,0.70334,0.70372,0.70334,0.70372,108399999.0
2005-05-31 22:10:00,0.70369,0.70371,0.70333,0.7036,200200002.0
2005-05-31 22:11:00,0.70367,0.70385,0.70359,0.70365,55599999.0
2005-05-31 22:12:00,0.70353,0.70373,0.70344,0.70353,152499999.0
2005-05-31 22:13:00,0.70378,0.70392,0.70332,0.70343,74000000.0
2005-05-31 22:14:00,0.70356,0.7037,0.70344,0.70352,116399999.0
2005-05-31 22:15:00,0.70357,0.70378,0.70353,0.70376,121600000.0
2005-05-31 22:16:00,0.70379,0.70389,0.70345,0.70345,45400000.0
2005-05-31 22:17:00,0.70333,0.70386,0.70323,0.70386,61400001.0
2005-05-31 22:18:00,0.70391,0.70398,0.70354,0.70359,104800001.0
2005-05-31 22:19:00,0.70382,0.70382,0.70317,0.70366,94899998.0
2005-05-31 22:20:00,0.70378,0.70389,0.70369,0.7038,137600000.0
2005-05-31 22:21:00,0.70368,0.70379,0.7035,0.70363,55800000.0
2005-05-31 22:22:00,0.7037,0.70377,0.70317,0.70317,137099997.0
2005-05-31 22:23:00,0.70301,0.70345,0.70301,0.70335,116700000.0
2005-05-31 22:24:00,0.70302,0.70347,0.70302,0.70338,146400000.0
2005-05-31 22:25:00,0.70323,0.70354,0.70314,0.70317,110800001.0
2005-05-31 22:26:00,0.70306,0.70342,0.70306,0.70338,79700000.0
2005-05-31 22:27:00,0.70346,0.70347,0.70305,0.70332,179999999.0
2005-05-31 22:28:00,0.70318,0.70339,0.70296,0.70297,162299999.0
2005-05-31 22:29:00,0.70319,0.70345,0.70307,0.70314,106300001.0
2005-05-31 22:30:00,0.70329,0.70357,0.70314,0.70355,144600002.0
2005-05-31 22:31:00,0.7037,0.70373,0.70318,0.70349,156700000.0
2005-05-31 22:32:00,0.70333,0.70401,0.70325,0.70375,84500000.0
2005-05-31 22:33:00,0.70378,0.70391,0.70362,0.7038,98300001.0
2005-05-31 22:34:00,0.70412,0.70429,0.70344,0.70372,90999999.0
2005-05-31 22:35:00,0.70389,0.70432,0.70389,0.70411,72599999.0
2005-05-31 22:36:00,0.70394,0.70411,0.70374,0.70411,149399998.0
2005-05-31 22:37:00,0.70402,0.70441,0.70384,0.70431,113900000.0
2005-05-31 22:38:00,0.70366,0.70429,0.70335,0.70415,107100002.0
2005-05-31 22:39:00,0.70408,0.70437,0.70389,0.70437,168000003.0
2005-05-31 22:40:00,0.70461,0.70473,0.70425,0.70434,79300000.0
2005-05-31 22:41:00,0.70441,0.7046,0.70428,0.70449,171300000.0
2005-05-31 22:42:00,0.70438,0.70461,0.70424,0.70437,114100000.0
2005-05-31 22:43:00,0.70424,0.7047,0.70408,0.70465,106800001.0
2005-05-31 22:44:00,0.70447,0.70472,0.7041,0.70436,118400001.0
2005-05-31 22:45:00,0.70438,0.70477,0.70413,0.70435,127899999.0
2005-05-31 22:46:00,0.7043,0.70444,0.70407,0.70432,181000000.0
2005-05-31 22:47:00,0.70421,0.70456,0.7041,0.70443,168500001.0
2005-05-31 22:48:00,0.70438,0.70458,0.70405,0.70409,139000000.0
2005-05-31 22:49:00,0.70411,0.70429,0.70409,0.7042,85100000.0
2005-05-31 22:50:00,0.70439,0.7047,0.70416,0.7045,224800002.0
2005-05-31 22:51:00,0.7044,0.70456,0.70407,0.70423,164500003.0
2005-05-31 22:52:00,0.70444,0.70452,0.70423,0.7043,95699999.0
2005-05-31 22:53:00,0.70426,0.70431,0.70413,0.70419,74699999.0
2005-05-31 22:54:00,0.70396,0.7045,0.70392,0.70431,86700000.0
2005-05-31 22:55:00,0.70429,0.70457,0.7042,0.7044,106299999.0
2005-05-31 22:56:00,0.70469,0.70469,0.70443,0.70458,119600002.0
2005-05-31 22:57:00,0.70464,0.70475,0.70451,0.70471,86899999.0
2005-05-31 22:58:00,0.70461,0.70488,0.70447,0.70483,70900000.0
2005-05-31 22:59:00,0.70442,0.70484,0.70442,0.70467,159800000.0
2005-05-31 23:00:00,0.70472,0.70475,0.70424,0.70424,111400000.0
2005-05-31 23:01:00,0.7045,0.70457,0.70424,0.70424,152100000.0
2005-05-31 23:02:00,0.70421,0.70444,0.70403,0.70444,149899998.0
2005-05-31 23:03:00,0.70454,0.70473,0.70437,0.70458,112799998.0
2005-05-31 23:04:00,0.7047,0.70479,0.70415,0.70415,124900000.0
2005-05-31 23:05:00,0.70415,0.70469,0.70415,0.70451,98600001.0
2005-05-31 23:06:00,0.70434,0.70484,0.70427,0.70484,106899998.0
2005-05-31 23:07:00,0.70462,0.70481,0.70437,0.70474,137199998.0
2005-05-31 23:08:00,0.70466,0.70481,0.70425,0.70425,133600004.0
2005-05-31 23:09:00,0.70415,0.7048,0.70415,0.70478,154700001.0
2005-05-31 23:10:00,0.70478,0.70493,0.70476,0.70493,82100000.0
2005-05-31 23:11:00,0.7048,0.7048,0.70431,0.70436,72399999.0
2005-05-31 23:12:00,0.70447,0.70473,0.70431,0.70473,102800001.0
2005-05-31 23:13:00,0.70484,0.70487,0.70453,0.70468,83000001.0
2005-05-31 23:14:00,0.70496,0.70502,0.70461,0.70487,103599999.0
2005-05-31 23:15:00,0.70463,0.70463,0.70415,0.70415,78200000.0
2005-05-31 23:16:00,0.70436,0.70481,0.70436,0.70463,101000001.0
2005-05-31 23:17:00,0.70453,0.70478,0.70444,0.70454,121500002.0
2005-05-31 23:18:00,0.70451,0.70472,0.70433,0.70439,151300000.0
2005-05-31 23:19:00,0.70446,0.70457,0.70435,0.70457,64000000.0
2005-05-31 23:20:00,0.70479,0.70479,0.70443,0.70459,79400000.0
2005-05-31 23:21:00,0.7046,0.70476,0.70448,0.70462,119699999.0
2005-05-31 23:22:00,0.70462,0.70478,0.70445,0.7047,210000004.0
2005-05-31 23:23:00,0.70456,0.70456,0.70433,0.70453,52499999.0
2005-05-31 23:24:00,0.70452,0.70465,0.70428,0.70432,34600000.0
2005-05-31 23:25:00,0.70431,0.7046,0.70431,0.7046,96600000.0
2005-05-31 23:26:00,0.7046,0.70482,0.70444,0.70444,91200000.0
2005-05-31 23:27:00,0.70437,0.70455,0.70437,0.70455,92600000.0
2005-05-31 23:28:00,0.70465,0.70466,0.70446,0.70447,61500001.0
2005-05-31 23:29:00,0.70447,0.70466,0.70447,0.7046,76800000.0
2005-05-31 23:30:00,0.70454,0.70477,0.70438,0.7046,95200000.0
2005-05-31 23:31:00,0.7045,0.70468,0.70432,0.7045,94300002.0
2005-05-31 23:32:00,0.70433,0.70466,0.70429,0.70445,148399998.0
2005-05-31 23:33:00,0.7043,0.7046,0.70428,0.7046,135000001.0
2005-05-31 23:34:00,0.7041,0.70458,0.70406,0.70438,111500001.0
2005-05-31 23:35:00,0.70431,0.70478,0.70423,0.70475,102500000.0
2005-05-31 23:36:00,0.70462,0.70481,0.70454,0.70481,138999999.0
2005-05-31 23:37:00,0.7046,0.7046,0.70428,0.70457,59900000.0
2005-05-31 23:38:00,0.70462,0.70473,0.70445,0.7045,115500001.0
2005-05-31 23:39:00,0.70431,0.70474,0.70428,0.70464,86800000.0
2005-05-31 23:40:00,0.7045,0.70466,0.7043,0.70437,136699999.0
2005-05-31 23:41:00,0.70413,0.70448,0.70412,0.70448,100299999.0
2005-05-31 23:42:00,0.70438,0.70462,0.70432,0.70435,55800000.0
2005-05-31 23:43:00,0.70468,0.70477,0.7044,0.70477,76700000.0
2005-05-31 23:44:00,0.70483,0.70483,0.70438,0.70465,93700001.0
2005-05-31 23:45:00,0.70476,0.70476,0.70415,0.70434,66600001.0
2005-05-31 23:46:00,0.70418,0.70453,0.70409,0.70453,134900003.0
2005-05-31 23:47:00,0.70472,0.70478,0.70425,0.70443,93300000.0
2005-05-31 23:48:00,0.70437,0.70468,0.70435,0.70441,152400003.0
2005-05-31 23:49:00,0.7043,0.70467,0.70426,0.70436,95000000.0
2005-05-31 23:50:00,0.7044,0.70476,0.7043,0.70476,108499999.0
2005-05-31 23:51:00,0.70481,0.70481,0.70398,0.7041,78000000.0
2005-05-31 23:52:00,0.70392,0.70462,0.70392,0.70446,109200001.0
2005-05-31 23:53:00,0.70414,0.70457,0.70408,0.70416,87100000.0
2005-05-31 23:54:00,0.70416,0.7046,0.70416,0.70445,102199998.0
2005-05-31 23:55:00,0.70442,0.70466,0.7044,0.70462,59800000.0
2005-05-31 23:56:00,0.70448,0.70464,0.70436,0.70462,114800000.0
2005-05-31 23:57:00,0.70436,0.70464,0.70434,0.7045,73200000.0
2005-05-31 23:58:00,0.70436,0.70471,0.70434,0.70435,152800001.0
2005-05-31 23:59:00,0.70462,0.7048,0.70435,0.70448,123300000.0
2005-06-01 00:00:00,0.70472,0.70472,0.70432,0.70436,119199999.0
2005-06-01 00:01:00,0.70475,0.7048,0.7035,0.7035,169400000.0
2005-06-01 00:02:00,0.70422,0.70432,0.70392,0.70411,123199999.0
2005-06-01 00:03:00,0.7041,0.70423,0.70402,0.70415,42600000.0
2005-06-01 00:04:00,0.70418,0.70434,0.70418,0.70419,65400001.0
2005-06-01 00:05:00,0.70422,0.70442,0.7041,0.7041,122500000.0
2005-06-01 00:06:00,0.70449,0.70454,0.70411,0.70441,162200003.0
2005-06-01 00:07:00,0.70444,0.70444,0.70409,0.70412,154800001.0
2005-06-01 00:08:00,0.70423,0.70465,0.70423,0.70465,41700000.0
2005-06-01 00:09:00,0.70443,0.70456,0.70417,0.7043,77700000.0
2005-06-01 00:10:00,0.70436,0.7047,0.70436,0.70454,89899999.0
2005-06-01 00:11:00,0.70448,0.70471,0.70436,0.7044,67700000.0
2005-06-01 00:12:00,0.70418,0.70462,0.70413,0.70428,148300002.0
2005-06-01 00:13:00,0.70439,0.70444,0.70422,0.70442,107699998.0
2005-06-01 00:14:00,0.70449,0.70465,0.70418,0.70424,98899998.0
2005-06-01 00:15:00,0.70416,0.70431,0.70382,0.70383,86200000.0
2005-06-01 00:16:00,0.70383,0.70443,0.70372,0.70435,98500000.0
2005-06-01 00:17:00,0.70443,0.70466,0.70443,0.70453,80600000.0
2005-06-01 00:18:00,0.7045,0.70451,0.70433,0.70451,59600000.0
2005-06-01 00:19:00,0.70438,0.70456,0.70419,0.70432,186799998.0
2005-06-01 00:20:00,0.70422,0.70444,0.70388,0.70388,115700000.0
2005-06-01 00:21:00,0.70374,0.70411,0.70374,0.70409,65200000.0
2005-06-01 00:22:00,0.70375,0.70385,0.70331,0.70367,137500000.0
2005-06-01 00:23:00,0.70389,0.70425,0.70379,0.70405,105100000.0
2005-06-01 00:24:00,0.70421,0.70444,0.70406,0.70443,111499999.0
2005-06-01 00:25:00,0.70429,0.70432,0.70394,0.70413,114300001.0
2005-06-01 00:26:00,0.70419,0.70432,0.70404,0.7043,107299999.0
2005-06-01 00:27:00,0.70425,0.70425,0.70394,0.70423,128800001.0
2005-06-01 00:28:00,0.70419,0.70429,0.70373,0.70399,115300000.0
2005-06-01 00:29:00,0.70404,0.70419,0.70394,0.70394,73200000.0
2005-06-01 00:30:00,0.704,0.70415,0.70387,0.70387,101799999.0
2005-06-01 00:31:00,0.70415,0.70428,0.70392,0.70392,130299998.0
2005-06-01 00:32:00,0.7041,0.70434,0.70403,0.70412,130599999.0
2005-06-01 00:33:00,0.70419,0.70438,0.70407,0.70418,49700001.0
2005-06-01 00:34:00,0.70415,0.70435,0.70388,0.70435,101500001.0
2005-06-01 00:35:00,0.70406,0.7044,0.70406,0.7044,90400000.0
2005-06-01 00:36:00,0.70423,0.7044,0.70392,0.70438,85300000.0
2005-06-01 00:37:00,0.70395,0.70421,0.7036,0.70407,105300000.0
2005-06-01 00:38:00,0.7042,0.70449,0.70398,0.70449,148699998.0
2005-06-01 00:39:00,0.70424,0.70431,0.70391,0.70415,143299999.0
2005-06-01 00:40:00,0.70442,0.70443,0.70395,0.70415,98300000.0
2005-06-01 00:41:00,0.70422,0.70432,0.70371,0.70425,90300002.0
2005-06-01 00:42:00,0.70427,0.70446,0.70411,0.70411,188499997.0
2005-06-01 00:43:00,0.70417,0.70435,0.70417,0.70428,70900000.0
2005-06-01 00:44:00,0.70431,0.70448,0.70404,0.70443,154500002.0
2005-06-01 00:45:00,0.70444,0.70444,0.70387,0.70391,63500000.0
2005-06-01 00:46:00,0.70409,0.70445,0.70409,0.7043,61200002.0
2005-06-01 00:47:00,0.70442,0.70474,0.70435,0.7047,169800000.0
2005-06-01 00:48:00,0.70487,0.70487,0.70434,0.70437,95500000.0
2005-06-01 00:49:00,0.70447,0.70481,0.70447,0.70471,56699999.0
2005-06-01 00:50:00,0.7045,0.70479,0.70429,0.70479,72500002.0
2005-06-01 00:51:00,0.70488,0.70503,0.70436,0.70472,109799998.0
2005-06-01 00:52:00,0.70464,0.70469,0.70437,0.70437,127099999.0
2005-06-01 00:53:00,0.7045,0.70473,0.70449,0.70467,81399999.0
2005-06-01 00:54:00,0.70446,0.70465,0.7043,0.7043,109200000.0
2005-06-01 00:55:00,0.70423,0.7046,0.70423,0.70458,125299998.0
2005-06-01 00:56:00,0.70445,0.70466,0.70432,0.7045,114899998.0
2005-06-01 00:57:00,0.70449,0.7046,0.70419,0.70436,119100000.0
2005-06-01 00:58:00,0.70459,0.70474,0.70442,0.70451,83800002.0
2005-06-01 00:59:00,0.70457,0.70468,0.70433,0.70465,102100000.0
2005-06-01 01:00:00,0.70449,0.70464,0.70438,0.70445,114399998.0
2005-06-01 01:01:00,0.70463,0.70487,0.70463,0.70487,21200000.0
2005-06-01 01:02:00,0.70487,0.70489,0.70463,0.70469,118299999.0
2005-06-01 01:03:00,0.70462,0.70475,0.70435,0.70435,106400000.0
2005-06-01 01:04:00,0.70443,0.70473,0.70431,0.70473,94899998.0
2005-06-01 01:05:00,0.70453,0.70472,0.7045,0.70459,76400000.0
2005-06-01 01:06:00,0.70493,0.70493,0.70402,0.70468,187400001.0
2005-06-01 01:07:00,0.70464,0.70489,0.70455,0.70462,88500000.0
2005-06-01 01:08:00,0.70461,0.70486,0.70453,0.70481,69800001.0
2005-06-01 01:09:00,0.70487,0.70487,0.70441,0.70454,123900004.0
2005-06-01 01:10:00,0.70452,0.70472,0.70439,0.70465,99599999.0
2005-06-01 01:11:00,0.70461,0.70483,0.70456,0.70456,93299999.0
2005-06-01 01:12:00,0.7046,0.70481,0.7046,0.7046,105400001.0
2005-06-01 01:13:00,0.70491,0.70491,0.70457,0.70478,108799999.0
2005-06-01 01:14:00,0.70456,0.70475,0.7045,0.70461,148199999.0
2005-06-01 01:15:00,0.70488,0.70505,0.70464,0.70479,151899999.0
2005-06-01 01:16:00,0.70485,0.70485,0.70389,0.7041,91699999.0
2005-06-01 01:17:00,0.70425,0.70471,0.70411,0.70423,156399996.0
2005-06-01 01:18:00,0.70426,0.70472,0.70406,0.70461,115200000.0
2005-06-01 01:19:00,0.70467,0.70488,0.70436,0.70448,156900001.0
2005-06-01 01:20:00,0.70456,0.70467,0.70438,0.70443,91000000.0
2005-06-01 01:21:00,0.70448,0.70472,0.70441,0.70451,91200000.0
2005-06-01 01:22:00,0.70453,0.70468,0.70437,0.70459,98600000.0
2005-06-01 01:23:00,0.70456,0.70465,0.70438,0.70438,97800001.0
2005-06-01 01:24:00,0.70438,0.70461,0.70427,0.70448,168899999.0
2005-06-01 01:25:00,0.70459,0.70466,0.70427,0.70433,110300000.0
2005-06-01 01:26:00,0.70444,0.70479,0.70444,0.70479,47900000.0
2005-06-01 01:27:00,0.70473,0.70492,0.7043,0.70492,142100000.0
2005-06-01 01:28:00,0.70495,0.70495,0.70446,0.70479,140500000.0
2005-06-01 01:29:00,0.70469,0.70472,0.7043,0.7043,135099999.0
2005-06-01 01:30:00,0.70455,0.70463,0.7043,0.7043,89400000.0
2005-06-01 01:31:00,0.70423,0.70431,0.704,0.7043,50500000.0
2005-06-01 01:32:00,0.70427,0.70482,0.70427,0.70476,110500001.0
2005-06-01 01:33:00,0.70475,0.70482,0.70408,0.70444,90499999.0
2005-06-01 01:34:00,0.70435,0.70453,0.70377,0.70382,119200002.0
2005-06-01 01:35:00,0.70426,0.70447,0.70406,0.70418,99400001.0
2005-06-01 01:36:00,0.70418,0.70448,0.70412,0.70415,116900001.0
2005-06-01 01:37:00,0.7044,0.70452,0.70419,0.70428,81700001.0
2005-06-01 01:38:00,0.70441,0.70441,0.70396,0.70411,80900000.0
2005-06-01 01:39:00,0.70408,0.70443,0.70408,0.70428,55100000.0
2005-06-01 01:40:00,0.70439,0.70465,0.70431,0.70436,108500002.0
2005-06-01 01:41:00,0.70456,0.7046,0.70422,0.70422,70499999.0
2005-06-01 01:42:00,0.7045,0.70474,0.70436,0.70444,113900001.0
2005-06-01 01:43:00,0.70441,0.7046,0.70421,0.70441,107800001.0
2005-06-01 01:44:00,0.70429,0.70477,0.70427,0.70477,74399999.0
2005-06-01 01:45:00,0.70474,0.70474,0.70445,0.7046,80800001.0
2005-06-01 01:46:00,0.70445,0.70462,0.70428,0.70459,93000000.0
2005-06-01 01:47:00,0.70464,0.70475,0.70423,0.70423,105799998.0
2005-06-01 01:48:00,0.70439,0.70443,0.70419,0.70433,78400001.0
2005-06-01 01:49:00,0.70439,0.70452,0.70416,0.70419,87500000.0
2005-06-01 01:50:00,0.70443,0.70464,0.70443,0.70448,54500000.0
2005-06-01 01:51:00,0.70436,0.70459,0.70417,0.70456,147700000.0
2005-06-01 01:52:00,0.70443,0.70471,0.70441,0.70471,129400000.0
2005-06-01 01:53:00,0.70474,0.70474,0.70446,0.70451,108600001.0
2005-06-01 01:54:00,0.7043,0.70497,0.7042,0.70497,98800000.0
2005-06-01 01:55:00,0.70499,0.70499,0.70442,0.70454,128200000.0
2005-06-01 01:56:00,0.70448,0.70456,0.70406,0.70406,183400004.0
2005-06-01 01:57:00,0.70438,0.70458,0.70414,0.70443,119900001.0
2005-06-01 01:58:00,0.70472,0.70475,0.70435,0.70457,105899999.0
2005-06-01 01:59:00,0.70457,0.70458,0.70395,0.70412,125499998.0
2005-06-01 02:00:00,0.70439,0.70442,0.70416,0.70416,49400000.0
2005-06-01 02:01:00,0.70424,0.70436,0.70405,0.70405,80400000.0
2005-06-01 02:02:00,0.70398,0.70422,0.7038,0.70409,131700000.0
2005-06-01 02:03:00,0.70377,0.70401,0.70325,0.70325,112699999.0
2005-06-01 02:04:00,0.70367,0.7038,0.7035,0.7038,109699999.0
2005-06-01 02:05:00,0.70377,0.70377,0.70314,0.70333,93700001.0
2005-06-01 02:06:00,0.70347,0.70366,0.70336,0.70366,70200000.0
2005-06-01 02:07:00,0.70368,0.70417,0.70357,0.704,72800000.0
2005-06-01 02:08:00,0.70358,0.70413,0.70342,0.7037,129499998.0
2005-06-01 02:09:00,0.70365,0.70366,0.70317,0.70342,112799999.0
2005-06-01 02:10:00,0.7033,0.70365,0.70321,0.70354,101099999.0
2005-06-01 02:11:00,0.70351,0.70385,0.70351,0.70383,70999998.0
2005-06-01 02:12:00,0.7038,0.70395,0.70352,0.70388,160999997.0
2005-06-01 02:13:00,0.70409,0.70433,0.70383,0.70383,72599999.0
2005-06-01 02:14:00,0.70407,0.7043,0.70407,0.70416,102599999.0
2005-06-01 02:15:00,0.70406,0.70423,0.70386,0.70419,96600000.0
2005-06-01 02:16:00,0.70433,0.7045,0.70403,0.70441,95300000.0
2005-06-01 02:17:00,0.7043,0.7045,0.70417,0.70445,90700000.0
2005-06-01 02:18:00,0.70444,0.70461,0.70407,0.70407,59900000.0
2005-06-01 02:19:00,0.70438,0.7044,0.7039,0.70408,115699999.0
2005-06-01 02:20:00,0.70439,0.70447,0.704,0.704,110499999.0
2005-06-01 02:21:00,0.70411,0.70428,0.70411,0.70421,60599999.0
2005-06-01 02:22:00,0.70428,0.70441,0.70396,0.70434,110300001.0
2005-06-01 02:23:00,0.70413,0.70462,0.70413,0.70427,119299999.0
2005-06-01 02:24:00,0.7044,0.70469,0.70424,0.70447,111699999.0
2005-06-01 02:25:00,0.70459,0.7048,0.70459,0.70477,69800000.0
2005-06-01 02:26:00,0.70473,0.70507,0.7046,0.70502,111700000.0
2005-06-01 02:27:00,0.70492,0.70494,0.70466,0.70494,119000002.0
2005-06-01 02:28:00,0.7051,0.70524,0.70464,0.70464,80300000.0
2005-06-01 02:29:00,0.70499,0.70499,0.70459,0.70486,85600000.0
2005-06-01 02:30:00,0.70515,0.70535,0.70482,0.70523,117400001.0
2005-06-01 02:31:00,0.70523,0.70555,0.70506,0.70555,138199997.0
2005-06-01 02:32:00,0.7053,0.7053,0.70498,0.70515,53300000.0
2005-06-01 02:33:00,0.70536,0.70561,0.70525,0.70536,136000000.0
2005-06-01 02:34:00,0.70543,0.70563,0.70514,0.70528,97900000.0
2005-06-01 02:35:00,0.70551,0.70569,0.7053,0.70565,63800000.0
2005-06-01 02:36:00,0.70569,0.70572,0.70531,0.70555,95499998.0
2005-06-01 02:37:00,0.70567,0.70567,0.70517,0.70522,76499999.0
2005-06-01 02:38:00,0.70534,0.70534,0.70505,0.70515,66200000.0
2005-06-01 02:39:00,0.70515,0.7054,0.70499,0.70532,74000000.0
2005-06-01 02:40:00,0.7053,0.70548,0.70512,0.70532,140599999.0
2005-06-01 02:41:00,0.70521,0.70548,0.70497,0.70527,172200001.0
2005-06-01 02:42:00,0.70539,0.70544,0.70501,0.70507,75000000.0
2005-06-01 02:43:00,0.70519,0.70534,0.70501,0.70501,118000000.0
2005-06-01 02:44:00,0.7051,0.70553,0.7051,0.70543,167899996.0
2005-06-01 02:45:00,0.70554,0.70562,0.70512,0.7052,173100001.0
2005-06-01 02:46:00,0.70544,0.70564,0.70511,0.70514,83200001.0
2005-06-01 02:47:00,0.7053,0.70541,0.70502,0.70528,110599999.0
2005-06-01 02:48:00,0.70537,0.7055,0.70515,0.70546,115999996.0
2005-06-01 02:49:00,0.70538,0.7056,0.70535,0.70541,83100000.0
2005-06-01 02:50:00,0.70532,0.70548,0.70505,0.70507,101100001.0
2005-06-01 02:51:00,0.70546,0.70553,0.70513,0.70513,93000001.0
2005-06-01 02:52:00,0.70508,0.70552,0.70505,0.70552,117800000.0
2005-06-01 02:53:00,0.70567,0.70567,0.70528,0.70528,87900000.0
2005-06-01 02:54:00,0.70552,0.70552,0.70495,0.70523,98000001.0
2005-06-01 02:55:00,0.70552,0.70559,0.70527,0.70527,108500000.0
2005-06-01 02:56:00,0.7052,0.70548,0.70512,0.70535,94300000.0
2005-06-01 02:57:00,0.70527,0.70546,0.70527,0.70537,153299999.0
2005-06-01 02:58:00,0.70524,0.70545,0.70512,0.70543,118999999.0
2005-06-01 02:59:00,0.70564,0.70564,0.70521,0.70521,100099998.0
2005-06-01 03:00:00,0.70534,0.70555,0.70523,0.70546,124400000.0
2005-06-01 03:01:00,0.70554,0.70557,0.70508,0.70529,111800000.0
2005-06-01 03:02:00,0.70546,0.70546,0.70517,0.7053,86899998.0
2005-06-01 03:03:00,0.70518,0.70541,0.70507,0.70513,137399999.0
2005-06-01 03:04:00,0.70527,0.70535,0.70491,0.70491,150100003.0
2005-06-01 03:05:00,0.70483,0.70532,0.70483,0.7052,169600000.0
2005-06-01 03:06:00,0.70537,0.70542,0.70502,0.7052,112999999.0
2005-06-01 03:07:00,0.70529,0.70552,0.70519,0.70545,126300000.0
2005-06-01 03:08:00,0.70544,0.70559,0.70518,0.70527,107399997.0
2005-06-01 03:09:00,0.70528,0.70556,0.70506,0.70532,128399999.0
2005-06-01 03:10:00,0.70535,0.7056,0.70535,0.70543,93500000.0
2005-06-01 03:11:00,0.70541,0.70579,0.70529,0.70579,117600002.0
2005-06-01 03:12:00,0.70548,0.70609,0.70532,0.70609,68600000.0
2005-06-01 03:13:00,0.70578,0.70618,0.70555,0.70602,139500000.0
2005-06-01 03:14:00,0.70593,0.70609,0.70575,0.70601,93300001.0
2005-06-01 03:15:00,0.70591,0.70591,0.70543,0.70543,54000000.0
2005-06-01 03:16:00,0.7053,0.70575,0.70527,0.70553,119399999.0
2005-06-01 03:17:00,0.70553,0.70573,0.70547,0.70573,78300000.0
2005-06-01 03:18:00,0.70569,0.70578,0.70549,0.70552,56500000.0
2005-06-01 03:19:00,0.70539,0.70573,0.70539,0.70562,100199999.0
2005-06-01 03:20:00,0.70562,0.70602,0.70562,0.70577,94000000.0
2005-06-01 03:21:00,0.7058,0.70624,0.70577,0.70605,103200001.0
2005-06-01 03:22:00,0.70615,0.70635,0.70585,0.70585,75699999.0
2005-06-01 03:23:00,0.70578,0.70624,0.70578,0.70606,152400000.0
2005-06-01 03:24:00,0.70573,0.70609,0.70573,0.70599,64400000.0
2005-06-01 03:25:00,0.70591,0.70624,0.70582,0.70624,85699999.0
2005-06-01 03:26:00,0.70637,0.70638,0.70584,0.70595,76499999.0
2005-06-01 03:27:00,0.70608,0.70618,0.70591,0.70609,119600000.0
2005-06-01 03:28:00,0.70612,0.70623,0.70602,0.70609,98699998.0
2005-06-01 03:29:00,0.7061,0.70639,0.70596,0.70603,101700000.0
2005-06-01 03:30:00,0.70611,0.70629,0.70558,0.70558,60000000.0
2005-06-01 03:31:00,0.70577,0.70604,0.70564,0.70574,85900000.0
2005-06-01 03:32:00,0.70572,0.70591,0.70553,0.70565,119400002.0
2005-06-01 03:33:00,0.70582,0.70589,0.70523,0.70523,65500000.0
2005-06-01 03:34:00,0.70545,0.70558,0.70502,0.70502,125400003.0
2005-06-01 03:35:00,0.70552,0.70561,0.7052,0.7054,100100000.0
2005-06-01 03:36:00,0.70552,0.70552,0.70498,0.70521,70100000.0
2005-06-01 03:37:00,0.70537,0.70547,0.70518,0.70543,99100000.0
2005-06-01 03:38:00,0.70531,0.70546,0.70517,0.70526,136400000.0
2005-06-01 03:39:00,0.70533,0.70549,0.7051,0.7051,121499999.0
2005-06-01 03:40:00,0.70539,0.70553,0.70515,0.70527,82300000.0
2005-06-01 03:41:00,0.70525,0.70543,0.70516,0.70517,121200001.0
2005-06-01 03:42:00,0.70483,0.70523,0.7048,0.70513,87299999.0
2005-06-01 03:43:00,0.70514,0.70514,0.70478,0.70478,54300000.0
2005-06-01 03:44:00,0.70466,0.70501,0.70455,0.70492,96799998.0
2005-06-01 03:45:00,0.70479,0.70501,0.70472,0.70496,62600000.0
2005-06-01 03:46:00,0.70483,0.70521,0.70463,0.70519,119199996.0
2005-06-01 03:47:00,0.70516,0.70516,0.70469,0.70478,89800001.0
2005-06-01 03:48:00,0.70469,0.70506,0.70457,0.7049,81400000.0
2005-06-01 03:49:00,0.70489,0.70521,0.70471,0.70504,78599999.0
2005-06-01 03:50:00,0.70473,0.70482,0.7046,0.70476,100800000.0
2005-06-01 03:51:00,0.70475,0.70482,0.70436,0.70455,79600000.0
2005-06-01 03:52:00,0.70452,0.70496,0.70448,0.70464,104399999.0
2005-06-01 03:53:00,0.70443,0.70471,0.7044,0.70468,160099998.0
2005-06-01 03:54:00,0.70454,0.70498,0.70448,0.70498,142500000.0
2005-06-01 03:55:00,0.70482,0.70482,0.70436,0.70474,68400000.0
2005-06-01 03:56:00,0.70502,0.70504,0.70459,0.70488,89200000.0
2005-06-01 03:57:00,0.70522,0.70522,0.70479,0.70488,161000000.0
2005-06-01 03:58:00,0.70521,0.70529,0.70495,0.7051,130599999.0
2005-06-01 03:59:00,0.70504,0.70536,0.70497,0.70497,146499999.0
2005-06-01 04:00:00,0.70533,0.70533,0.70503,0.70518,46400000.0
2005-06-01 04:01:00,0.70488,0.70526,0.70488,0.70526,60400000.0
2005-06-01 04:02:00,0.70495,0.70548,0.70482,0.70548,131099998.0
2005-06-01 04:03:00,0.70556,0.70562,0.70526,0.70545,155700001.0
2005-06-01 04:04:00,0.7056,0.70572,0.7052,0.70523,84900001.0
2005-06-01 04:05:00,0.70511,0.70541,0.70511,0.7053,67699999.0
2005-06-01 04:06:00,0.7053,0.70575,0.70519,0.70536,195000001.0
2005-06-01 04:07:00,0.7055,0.70554,0.70515,0.70554,106200001.0
2005-06-01 04:08:00,0.70559,0.70559,0.70521,0.7054,56000000.0
2005-06-01 04:09:00,0.70542,0.70542,0.7052,0.70541,102100000.0
2005-06-01 04:10:00,0.70536,0.70561,0.70517,0.70517,173200000.0
2005-06-01 04:11:00,0.70529,0.70553,0.70517,0.70553,111000000.0
2005-06-01 04:12:00,0.70555,0.70555,0.70501,0.70522,116900001.0
2005-06-01 04:13:00,0.70528,0.70528,0.70489,0.70508,85399999.0
2005-06-01 04:14:00,0.70488,0.70528,0.70482,0.70501,134600002.0
2005-06-01 04:15:00,0.70504,0.70526,0.70495,0.70495,73500000.0
2005-06-01 04:16:00,0.70503,0.70522,0.70485,0.70505,131499998.0
2005-06-01 04:17:00,0.70514,0.70545,0.70508,0.7054,154200000.0
2005-06-01 04:18:00,0.70523,0.70545,0.70499,0.70545,95300001.0
2005-06-01 04:19:00,0.70535,0.70537,0.70509,0.70509,89400000.0
2005-06-01 04:20:00,0.70513,0.70536,0.70494,0.70521,95600001.0
2005-06-01 04:21:00,0.70513,0.70533,0.705,0.70521,130899998.0
2005-06-01 04:22:00,0.7052,0.70549,0.70505,0.70505,119600000.0
2005-06-01 04:23:00,0.70506,0.70529,0.70502,0.70517,82900000.0
2005-06-01 04:24:00,0.70508,0.70556,0.70506,0.70556,152200002.0
2005-06-01 04:25:00,0.70557,0.70557,0.70524,0.70524,29700000.0
2005-06-01 04:26:00,0.70513,0.70554,0.70507,0.70535,61300000.0
2005-06-01 04:27:00,0.70522,0.70553,0.70517,0.70553,121000002.0
2005-06-01 04:28:00,0.7055,0.7055,0.70519,0.70539,55900000.0
2005-06-01 04:29:00,0.70539,0.70566,0.70529,0.70558,82400000.0
2005-06-01 04:30:00,0.70546,0.70557,0.70529,0.70544,84799999.0
2005-06-01 04:31:00,0.70553,0.70566,0.70541,0.70541,82000001.0
2005-06-01 04:32:00,0.70545,0.70568,0.70527,0.7053,84200001.0
2005-06-01 04:33:00,0.70528,0.70567,0.70528,0.70542,118000002.0
2005-06-01 04:34:00,0.70547,0.7057,0.70541,0.70541,93700000.0
2005-06-01 04:35:00,0.70528,0.70568,0.70528,0.70537,86100000.0
2005-06-01 04:36:00,0.70533,0.70568,0.70533,0.70557,45400000.0
2005-06-01 04:37:00,0.70544,0.70572,0.70539,0.70541,135800001.0
2005-06-01 04:38:00,0.70547,0.70568,0.70528,0.70568,100499999.0
2005-06-01 04:39:00,0.70562,0.70573,0.70531,0.70548,120299998.0
2005-06-01 04:40:00,0.70558,0.70577,0.70521,0.70521,75600000.0
2005-06-01 04:41:00,0.70532,0.70553,0.70532,0.70541,99399997.0
2005-06-01 04:42:00,0.70556,0.70566,0.70537,0.70565,90000001.0
2005-06-01 04:43:00,0.7055,0.70564,0.70521,0.70544,119000001.0
2005-06-01 04:44:00,0.70547,0.70562,0.70511,0.70552,70700000.0
2005-06-01 04:45:00,0.70569,0.70574,0.70525,0.70525,111900000.0
2005-06-01 04:46:00,0.70525,0.70556,0.70513,0.70547,213100000.0
2005-06-01 04:47:00,0.70552,0.70571,0.70541,0.70566,120299999.0
2005-06-01 04:48:00,0.70549,0.70568,0.70523,0.70566,152900001.0
2005-06-01 04:49:00,0.70563,0.70563,0.70522,0.70561,97399998.0
2005-06-01 04:50:00,0.7058,0.7058,0.70538,0.70557,87100000.0
2005-06-01 04:51:00,0.70556,0.70556,0.70499,0.70513,89799999.0
2005-06-01 04:52:00,0.70518,0.70543,0.70507,0.70507,136199996.0
2005-06-01 04:53:00,0.70537,0.70539,0.705,0.705,93600000.0
2005-06-01 04:54:00,0.70517,0.70529,0.70509,0.7052,65499999.0
2005-06-01 04:55:00,0.70531,0.70552,0.70527,0.70552,130500003.0
2005-06-01 04:56:00,0.70546,0.70546,0.70505,0.70541,79599999.0
2005-06-01 04:57:00,0.70548,0.70566,0.70538,0.70551,86699998.0
2005-06-01 04:58:00,0.70531,0.70567,0.70531,0.70541,72400000.0
2005-06-01 04:59:00,0.70546,0.70564,0.70535,0.70545,94999999.0
2005-06-01 05:00:00,0.70549,0.70564,0.70517,0.70517,96800000.0
2005-06-01 05:01:00,0.70534,0.7055,0.70511,0.70531,61700000.0
2005-06-01 05:02:00,0.70541,0.70543,0.70514,0.70538,163700001.0
2005-06-01 05:03:00,0.7054,0.70557,0.70536,0.70554,61799999.0
2005-06-01 05:04:00,0.70559,0.70559,0.70516,0.70533,118700000.0
2005-06-01 05:05:00,0.70543,0.70545,0.70503,0.70518,91000000.0
2005-06-01 05:06:00,0.70559,0.70567,0.70492,0.70506,123500001.0
2005-06-01 05:07:00,0.70516,0.70539,0.70496,0.70499,57299999.0
2005-06-01 05:08:00,0.70512,0.70549,0.70482,0.70482,141899999.0
2005-06-01 05:09:00,0.7048,0.70533,0.7048,0.70532,63200000.0
2005-06-01 05:10:00,0.70539,0.70543,0.70508,0.70539,113099999.0
2005-06-01 05:11:00,0.70541,0.70544,0.705,0.70508,105400000.0
2005-06-01 05:12:00,0.70483,0.70506,0.70477,0.70478,95000000.0
2005-06-01 05:13:00,0.70519,0.70531,0.70475,0.70488,81699999.0
2005-06-01 05:14:00,0.70478,0.7053,0.70475,0.70515,78800000.0
2005-06-01 05:15:00,0.70519,0.70534,0.70497,0.70513,124600002.0
2005-06-01 05:16:00,0.70532,0.70548,0.70503,0.70517,62200000.0
2005-06-01 05:17:00,0.7054,0.70544,0.70513,0.70524,116799999.0
2005-06-01 05:18:00,0.70528,0.70535,0.70491,0.70509,117500000.0
2005-06-01 05:19:00,0.70516,0.7055,0.70507,0.7053,131299998.0
2005-06-01 05:20:00,0.70528,0.70547,0.70518,0.7053,98699999.0
2005-06-01 05:21:00,0.70544,0.7055,0.70523,0.70528,129399999.0
2005-06-01 05:22:00,0.70535,0.70555,0.70512,0.7053,72399999.0
2005-06-01 05:23:00,0.70531,0.70553,0.70525,0.70525,138999999.0
2005-06-01 05:24:00,0.70525,0.70556,0.70506,0.70529,69200000.0
2005-06-01 05:25:00,0.70516,0.70569,0.7051,0.70526,134800000.0
2005-06-01 05:26:00,0.70512,0.7054,0.70505,0.70533,51000000.0
2005-06-01 05:27:00,0.70528,0.70551,0.70528,0.70549,46200000.0
2005-06-01 05:28:00,0.70563,0.70581,0.70536,0.70558,159400000.0
2005-06-01 05:29:00,0.70549,0.7059,0.70548,0.70573,130599998.0
2005-06-01 05:30:00,0.70552,0.70559,0.70512,0.70522,70800000.0
2005-06-01 05:31:00,0.70519,0.70542,0.7049,0.70495,127699998.0
2005-06-01 05:32:00,0.7051,0.70558,0.7051,0.70546,75700000.0
2005-06-01 05:33:00,0.70556,0.70564,0.70501,0.70513,126299998.0
2005-06-01 05:34:00,0.70516,0.70546,0.70512,0.70524,187599999.0
2005-06-01 05:35:00,0.70536,0.70544,0.7052,0.70527,146999998.0
2005-06-01 05:36:00,0.70532,0.7055,0.7051,0.70532,149900000.0
2005-06-01 05:37:00,0.70537,0.70542,0.70505,0.70505,134200001.0
2005-06-01 05:38:00,0.7053,0.70536,0.70502,0.70521,91699999.0
2005-06-01 05:39:00,0.70515,0.70555,0.70509,0.70555,139200000.0
2005-06-01 05:40:00,0.70542,0.70552,0.70517,0.70528,92400002.0
2005-06-01 05:41:00,0.7053,0.70546,0.70522,0.70535,143099997.0
2005-06-01 05:42:00,0.70539,0.70561,0.70522,0.70532,81200000.0
2005-06-01 05:43:00,0.70517,0.70554,0.70517,0.7053,80399999.0
2005-06-01 05:44:00,0.70544,0.70544,0.70509,0.7051,67200000.0
2005-06-01 05:45:00,0.70514,0.70537,0.70506,0.70537,142800001.0
2005-06-01 05:46:00,0.70547,0.70556,0.70536,0.70542,88200001.0
2005-06-01 05:47:00,0.70536,0.70539,0.70496,0.70505,92700000.0
2005-06-01 05:48:00,0.70554,0.70558,0.70521,0.70554,90400001.0
2005-06-01 05:49:00,0.70555,0.70555,0.70512,0.70527,49300000.0
2005-06-01 05:50:00,0.70534,0.70556,0.70529,0.70548,145699998.0
2005-06-01 05:51:00,0.70546,0.70546,0.705,0.70516,90899999.0
2005-06-01 05:52:00,0.70528,0.7055,0.70516,0.70523,93900000.0
2005-06-01 05:53:00,0.70507,0.7056,0.70507,0.70534,146100002.0
2005-06-01 05:54:00,0.70542,0.70545,0.70522,0.70534,99700001.0
2005-06-01 05:55:00,0.70531,0.70551,0.7052,0.70526,56600000.0
2005-06-01 05:56:00,0.70544,0.70544,0.7052,0.70533,100600000.0
2005-06-01 05:57:00,0.70553,0.70578,0.7053,0.7053,109800000.0
2005-06-01 05:58:00,0.70549,0.70572,0.70538,0.70562,115899998.0
2005-06-01 05:59:00,0.70564,0.7057,0.70531,0.7057,159500000.0
2005-06-01 06:00:00,0.70541,0.70545,0.7052,0.70526,105600000.0
2005-06-01 06:01:00,0.70548,0.70558,0.705,0.70549,180100000.0
2005-06-01 06:02:00,0.70526,0.70544,0.70507,0.7054,113200000.0
2005-06-01 06:03:00,0.70511,0.70549,0.70501,0.70549,106600000.0
2005-06-01 06:04:00,0.70531,0.7055,0.70505,0.70538,133400001.0
2005-06-01 06:05:00,0.70552,0.70563,0.705,0.705,139300001.0
2005-06-01 06:06:00,0.7054,0.70544,0.70494,0.7052,146500000.0
2005-06-01 06:07:00,0.70535,0.70551,0.70517,0.70523,122699997.0
2005-06-01 06:08:00,0.7052,0.70548,0.70513,0.70548,90600001.0
2005-06-01 06:09:00,0.70535,0.70555,0.7053,0.70538,112999998.0
2005-06-01 06:10:00,0.70543,0.70543,0.70501,0.70525,80500001.0
2005-06-01 06:11:00,0.70526,0.70549,0.70519,0.70535,132699999.0
2005-06-01 06:12:00,0.70528,0.70539,0.70515,0.70531,110399999.0
2005-06-01 06:13:00,0.70545,0.70548,0.70488,0.70488,106500000.0
2005-06-01 06:14:00,0.70506,0.70528,0.70495,0.70501,111700000.0
2005-06-01 06:15:00,0.70507,0.70535,0.70503,0.70523,142200002.0
2005-06-01 06:16:00,0.70529,0.70549,0.7051,0.70544,127699999.0
2005-06-01 06:17:00,0.70526,0.7053,0.70498,0.70505,74099999.0
2005-06-01 06:18:00,0.70521,0.70523,0.70496,0.70502,133599999.0
2005-06-01 06:19:00,0.70489,0.70517,0.70486,0.70517,73800000.0
2005-06-01 06:20:00,0.70508,0.70534,0.70489,0.70523,72900000.0
2005-06-01 06:21:00,0.70511,0.70539,0.70485,0.70539,136200001.0
2005-06-01 06:22:00,0.70528,0.70534,0.70505,0.70523,63700001.0
2005-06-01 06:23:00,0.70539,0.70547,0.70468,0.70482,124500000.0
2005-06-01 06:24:00,0.70479,0.7048,0.70442,0.70468,121699998.0
2005-06-01 06:25:00,0.7047,0.7048,0.70444,0.70444,78700000.0
2005-06-01 06:26:00,0.7043,0.70477,0.70429,0.7045,91300001.0
2005-06-01 06:27:00,0.7046,0.70483,0.70435,0.70469,121900000.0
2005-06-01 06:28:00,0.70455,0.70472,0.70441,0.70455,69700000.0
2005-06-01 06:29:00,0.70459,0.70471,0.7043,0.70468,135599999.0
2005-06-01 06:30:00,0.70448,0.70468,0.7044,0.70462,59800000.0
2005-06-01 06:31:00,0.70459,0.70481,0.7044,0.70481,175699998.0
2005-06-01 06:32:00,0.70456,0.70473,0.70443,0.70473,130600001.0
2005-06-01 06:33:00,0.70443,0.70476,0.70442,0.70476,83999998.0
2005-06-01 06:34:00,0.70453,0.7048,0.70451,0.70472,110800000.0
2005-06-01 06:35:00,0.70468,0.70468,0.7044,0.70462,84300000.0
2005-06-01 06:36:00,0.70449,0.70473,0.70441,0.70458,62900000.0
2005-06-01 06:37:00,0.70451,0.70466,0.70439,0.70455,82800000.0
2005-06-01 06:38:00,0.70439,0.70479,0.70438,0.70479,102799999.0
2005-06-01 06:39:00,0.7047,0.70476,0.70432,0.70433,139799999.0
2005-06-01 06:40:00,0.70441,0.7047,0.70441,0.70448,173200004.0
2005-06-01 06:41:00,0.70445,0.7048,0.7043,0.70466,95400000.0
2005-06-01 06:42:00,0.70453,0.70482,0.70438,0.70482,117499999.0
2005-06-01 06:43:00,0.70475,0.70496,0.70455,0.70495,77300000.0
2005-06-01 06:44:00,0.70458,0.70476,0.70435,0.70445,87200000.0
2005-06-01 06:45:00,0.70465,0.70474,0.70451,0.7046,63200000.0
2005-06-01 06:46:00,0.70465,0.70496,0.70458,0.70496,91700002.0
2005-06-01 06:47:00,0.7048,0.70494,0.70416,0.70465,172100000.0
2005-06-01 06:48:00,0.70476,0.7048,0.70423,0.70474,140700002.0
2005-06-01 06:49:00,0.70474,0.70504,0.7046,0.70504,108100000.0
2005-06-01 06:50:00,0.70496,0.70496,0.70453,0.70466,58300000.0
2005-06-01 06:51:00,0.70485,0.70485,0.7044,0.7048,113499998.0
2005-06-01 06:52:00,0.70491,0.70492,0.70469,0.70486,190499998.0
2005-06-01 06:53:00,0.70469,0.70484,0.70457,0.70464,167599997.0
2005-06-01 06:54:00,0.70454,0.70477,0.70454,0.70475,114800001.0
2005-06-01 06:55:00,0.70475,0.705,0.70471,0.70483,93100001.0
2005-06-01 06:56:00,0.70506,0.70506,0.70449,0.70469,70500000.0
2005-06-01 06:57:00,0.70485,0.70502,0.70465,0.70502,90100000.0
2005-06-01 06:58:00,0.70483,0.70506,0.70471,0.70506,119000000.0
2005-06-01 06:59:00,0.70484,0.70484,0.70464,0.70481,103600000.0
2005-06-01 07:00:00,0.70459,0.70493,0.70455,0.70493,96600000.0
2005-06-01 07:01:00,0.70491,0.70497,0.70458,0.70468,84900000.0
2005-06-01 07:02:00,0.70467,0.70498,0.70451,0.70484,166099999.0
2005-06-01 07:03:00,0.70501,0.7051,0.70466,0.70483,107299998.0
2005-06-01 07:04:00,0.70501,0.70518,0.70474,0.7051,116699999.0
2005-06-01 07:05:00,0.70494,0.705,0.70468,0.705,166999999.0
2005-06-01 07:06:00,0.70479,0.70505,0.70468,0.70503,133599997.0
2005-06-01 07:07:00,0.70506,0.70515,0.70486,0.70506,120100001.0
2005-06-01 07:08:00,0.70511,0.70519,0.70465,0.70519,114100000.0
2005-06-01 07:09:00,0.70515,0.70561,0.70484,0.70499,122800001.0
2005-06-01 07:10:00,0.70512,0.70515,0.70477,0.70491,151400002.0
2005-06-01 07:11:00,0.70458,0.70521,0.70458,0.70498,137400000.0
2005-06-01 07:12:00,0.70507,0.70526,0.70492,0.70508,71500000.0
2005-06-01 07:13:00,0.70515,0.70523,0.70484,0.70486,126699996.0
2005-06-01 07:14:00,0.70502,0.7052,0.70485,0.70509,156800000.0
2005-06-01 07:15:00,0.70517,0.70535,0.7048,0.7048,146700000.0
2005-06-01 07:16:00,0.70498,0.70525,0.70481,0.70525,128700001.0
2005-06-01 07:17:00,0.70535,0.70543,0.70485,0.70505,96700001.0
2005-06-01 07:18:00,0.7049,0.7053,0.7048,0.70489,143499998.0
2005-06-01 07:19:00,0.70492,0.70531,0.70492,0.70515,56900000.0
2005-06-01 07:20:00,0.70515,0.70526,0.70491,0.70503,149199999.0
2005-06-01 07:21:00,0.70488,0.70522,0.70481,0.70495,86000000.0
2005-06-01 07:22:00,0.70494,0.70544,0.70494,0.7051,86500001.0
2005-06-01 07:23:00,0.70502,0.70535,0.70492,0.7053,110400000.0
2005-06-01 07:24:00,0.70526,0.70533,0.70488,0.70515,66500000.0
2005-06-01 07:25:00,0.70525,0.70535,0.70504,0.70504,116499998.0
2005-06-01 07:26:00,0.70493,0.70539,0.7049,0.70505,145500000.0
2005-06-01 07:27:00,0.70514,0.70524,0.70494,0.70522,65200000.0
2005-06-01 07:28:00,0.70509,0.70519,0.70474,0.70488,112700001.0
2005-06-01 07:29:00,0.70507,0.70539,0.70487,0.70539,161899999.0
2005-06-01 07:30:00,0.70518,0.70537,0.70499,0.7053,136599999.0
2005-06-01 07:31:00,0.70523,0.70546,0.70516,0.70543,117300002.0
2005-06-01 07:32:00,0.70534,0.70578,0.70516,0.70564,66799999.0
2005-06-01 07:33:00,0.70533,0.70605,0.70517,0.70581,95899998.0
2005-06-01 07:34:00,0.70538,0.70563,0.70525,0.70545,99699999.0
2005-06-01 07:35:00,0.70559,0.70565,0.70536,0.70549,129600000.0
2005-06-01 07:36:00,0.7056,0.70571,0.70535,0.70548,82800001.0
2005-06-01 07:37:00,0.70538,0.70557,0.70509,0.70535,137100001.0
2005-06-01 07:38:00,0.70518,0.70557,0.70487,0.70557,128300000.0
2005-06-01 07:39:00,0.70524,0.70529,0.70501,0.70501,60299999.0
2005-06-01 07:40:00,0.70481,0.70528,0.70481,0.705,80099999.0
2005-06-01 07:41:00,0.70485,0.7053,0.70485,0.70523,138499997.0
2005-06-01 07:42:00,0.70523,0.70528,0.70503,0.70528,89600001.0
2005-06-01 07:43:00,0.70538,0.70546,0.70497,0.70523,128800001.0
2005-06-01 07:44:00,0.70511,0.70543,0.70497,0.70538,98599999.0
2005-06-01 07:45:00,0.70572,0.70572,0.70522,0.70558,145199998.0
2005-06-01 07:46:00,0.70546,0.70557,0.70519,0.70519,104199999.0
2005-06-01 07:47:00,0.7054,0.70556,0.70508,0.70523,131900002.0
2005-06-01 07:48:00,0.70496,0.70552,0.70496,0.70508,139500000.0
2005-06-01 07:49:00,0.70512,0.70531,0.70501,0.70517,135300004.0
2005-06-01 07:50:00,0.70525,0.70528,0.70484,0.70499,112599998.0
2005-06-01 07:51:00,0.70489,0.70542,0.70489,0.70521,119700000.0
2005-06-01 07:52:00,0.70528,0.70548,0.70522,0.7054,126300001.0
2005-06-01 07:53:00,0.70551,0.7056,0.70516,0.70528,120800002.0
2005-06-01 07:54:00,0.70545,0.70547,0.70498,0.7051,89700001.0
2005-06-01 07:55:00,0.70525,0.7055,0.70525,0.70527,98600000.0
2005-06-01 07:56:00,0.70536,0.70553,0.70531,0.70534,61500000.0
2005-06-01 07:57:00,0.70546,0.70573,0.70535,0.70563,74700000.0
2005-06-01 07:58:00,0.70562,0.70568,0.70519,0.70519,75500000.0
2005-06-01 07:59:00,0.70546,0.70573,0.70546,0.70573,68600000.0
2005-06-01 08:00:00,0.70535,0.70565,0.70521,0.70548,80400000.0
2005-06-01 08:01:00,0.70538,0.70568,0.7052,0.70554,181599996.0
2005-06-01 08:02:00,0.7054,0.70574,0.70535,0.70559,150999999.0
2005-06-01 08:03:00,0.70562,0.70564,0.70525,0.7053,79700001.0
2005-06-01 08:04:00,0.70546,0.70549,0.70517,0.70519,75300000.0
2005-06-01 08:05:00,0.70522,0.70533,0.70505,0.70505,85200000.0
2005-06-01 08:06:00,0.70534,0.70552,0.70484,0.70534,126299999.0
2005-06-01 08:07:00,0.70515,0.70543,0.70505,0.70543,93900000.0
2005-06-01 08:08:00,0.70542,0.70549,0.70501,0.7053,128300000.0
2005-06-01 08:09:00,0.70525,0.70542,0.70499,0.70534,68500000.0
2005-06-01 08:10:00,0.70536,0.70546,0.70512,0.70512,187800000.0
2005-06-01 08:11:00,0.70522,0.70535,0.70496,0.70507,76600000.0
2005-06-01 08:12:00,0.70496,0.70538,0.7049,0.70538,113599998.0
2005-06-01 08:13:00,0.70534,0.70558,0.7052,0.70528,150499999.0
2005-06-01 08:14:00,0.70533,0.70565,0.70533,0.70537,99700000.0
2005-06-01 08:15:00,0.70523,0.70546,0.7051,0.70546,99900000.0
2005-06-01 08:16:00,0.70523,0.70558,0.70515,0.70539,135500000.0
2005-06-01 08:17:00,0.7056,0.70564,0.70509,0.70511,86900000.0
2005-06-01 08:18:00,0.70564,0.70564,0.70529,0.70545,73899997.0
2005-06-01 08:19:00,0.70573,0.70573,0.70504,0.70508,91600001.0
2005-06-01 08:20:00,0.7052,0.70556,0.70507,0.70541,109099999.0
2005-06-01 08:21:00,0.70542,0.70542,0.70525,0.70537,85600000.0
2005-06-01 08:22:00,0.70546,0.70555,0.70529,0.70547,141799997.0
2005-06-01 08:23:00,0.70535,0.7056,0.70516,0.70541,93900000.0
2005-06-01 08:24:00,0.70523,0.70551,0.70519,0.7055,126099999.0
2005-06-01 08:25:00,0.70557,0.70561,0.70531,0.70546,94700000.0
2005-06-01 08:26:00,0.70537,0.70582,0.70529,0.70565,83500001.0
2005-06-01 08:27:00,0.70574,0.70581,0.70551,0.7056,117700001.0
2005-06-01 08:28:00,0.70567,0.70578,0.70535,0.70552,128400002.0
2005-06-01 08:29:00,0.70569,0.70602,0.70569,0.70571,102700001.0
2005-06-01 08:30:00,0.70599,0.70602,0.70556,0.70566,126800000.0
2005-06-01 08:31:00,0.70582,0.70583,0.70505,0.70516,104399998.0
2005-06-01 08:32:00,0.70546,0.70554,0.70526,0.70535,97200000.0
2005-06-01 08:33:00,0.70552,0.70569,0.70526,0.70537,95300000.0
2005-06-01 08:34:00,0.70543,0.7057,0.70532,0.70535,69700000.0
2005-06-01 08:35:00,0.70513,0.70585,0.70513,0.70585,97499998.0
2005-06-01 08:36:00,0.70563,0.70563,0.70531,0.70542,104099999.0
2005-06-01 08:37:00,0.7056,0.70564,0.7054,0.70545,122999997.0
2005-06-01 08:38:00,0.70551,0.70566,0.70525,0.7053,122900002.0
2005-06-01 08:39:00,0.70547,0.70554,0.70503,0.70505,54300000.0
2005-06-01 08:40:00,0.70527,0.70543,0.70514,0.70542,103699999.0
2005-06-01 08:41:00,0.70529,0.70547,0.7051,0.70517,168500000.0
2005-06-01 08:42:00,0.7054,0.70554,0.70496,0.70521,208100000.0
2005-06-01 08:43:00,0.70502,0.70509,0.70459,0.70496,99200000.0
2005-06-01 08:44:00,0.70491,0.70496,0.7046,0.70471,137799997.0
2005-06-01 08:45:00,0.70487,0.70487,0.7044,0.70441,148000005.0
2005-06-01 08:46:00,0.70481,0.70509,0.70456,0.7047,65700000.0
2005-06-01 08:47:00,0.70492,0.70522,0.70486,0.70495,140900001.0
2005-06-01 08:48:00,0.70485,0.70499,0.7046,0.7046,71800001.0
2005-06-01 08:49:00,0.70483,0.70483,0.70431,0.70437,117000002.0
2005-06-01 08:50:00,0.7044,0.70486,0.7043,0.70486,105400000.0
2005-06-01 08:51:00,0.70448,0.7047,0.70431,0.70438,79100000.0
2005-06-01 08:52:00,0.70459,0.70459,0.70432,0.70455,80800001.0
2005-06-01 08:53:00,0.70464,0.70474,0.7043,0.70449,117900000.0
2005-06-01 08:54:00,0.70445,0.70454,0.70398,0.70398,97900000.0
2005-06-01 08:55:00,0.70405,0.70415,0.70377,0.70388,95800000.0
2005-06-01 08:56:00,0.70379,0.70407,0.70355,0.70372,135700000.0
2005-06-01 08:57:00,0.70415,0.70422,0.70382,0.70398,117599999.0
2005-06-01 08:58:00,0.70382,0.70421,0.7038,0.70421,115200000.0
2005-06-01 08:59:00,0.70421,0.70428,0.70384,0.70391,148900001.0
2005-06-01 09:00:00,0.70384,0.70417,0.70378,0.70415,176199996.0
2005-06-01 09:01:00,0.70386,0.70392,0.70367,0.70384,92600001.0
2005-06-01 09:02:00,0.70368,0.70379,0.70353,0.70359,122099997.0
2005-06-01 09:03:00,0.7037,0.7037,0.7033,0.70363,188099999.0
2005-06-01 09:04:00,0.70343,0.70353,0.70314,0.70348,72400000.0
2005-06-01 09:05:00,0.70328,0.70342,0.70317,0.70317,99600000.0
2005-06-01 09:06:00,0.70283,0.70336,0.70283,0.70326,105900001.0
2005-06-01 09:07:00,0.70329,0.70339,0.70306,0.70317,95000000.0
2005-06-01 09:08:00,0.70308,0.70348,0.70308,0.70312,88800000.0
2005-06-01 09:09:00,0.7033,0.7036,0.70318,0.70339,108400000.0
2005-06-01 09:10:00,0.70337,0.70345,0.70312,0.70329,198199996.0
2005-06-01 09:11:00,0.7032,0.70327,0.70297,0.70324,111800000.0
2005-06-01 09:12:00,0.70289,0.70309,0.70268,0.70296,100600000.0
2005-06-01 09:13:00,0.70327,0.70328,0.70279,0.70292,75900000.0
2005-06-01 09:14:00,0.70313,0.70333,0.70306,0.70327,96900000.0
2005-06-01 09:15:00,0.70315,0.70358,0.70304,0.70336,135599999.0
2005-06-01 09:16:00,0.70345,0.70355,0.70308,0.70317,74700000.0
2005-06-01 09:17:00,0.70307,0.70345,0.70295,0.70341,161699999.0
2005-06-01 09:18:00,0.70349,0.70365,0.70322,0.70349,134100002.0
2005-06-01 09:19:00,0.70358,0.70362,0.70322,0.70322,92799999.0
2005-06-01 09:20:00,0.70303,0.70322,0.70297,0.70313,95199998.0
2005-06-01 09:21:00,0.7031,0.7032,0.7029,0.7029,88499999.0
2005-06-01 09:22:00,0.70295,0.70337,0.70289,0.70337,113300001.0
2005-06-01 09:23:00,0.70334,0.70337,0.70304,0.7032,86600000.0
2005-06-01 09:24:00,0.70334,0.70345,0.70308,0.70336,87899999.0
2005-06-01 09:25:00,0.70359,0.70374,0.7033,0.70355,165300001.0
2005-06-01 09:26:00,0.70387,0.70392,0.70335,0.70358,98799999.0
2005-06-01 09:27:00,0.70346,0.70367,0.70338,0.70349,123399999.0
2005-06-01 09:28:00,0.70354,0.70357,0.7032,0.70323,118000000.0
2005-06-01 09:29:00,0.70309,0.70377,0.70309,0.70339,90900001.0
2005-06-01 09:30:00,0.70347,0.70357,0.70314,0.70349,137899999.0
2005-06-01 09:31:00,0.70331,0.70341,0.70306,0.70332,114700001.0
2005-06-01 09:32:00,0.70322,0.70331,0.70278,0.70278,127400000.0
2005-06-01 09:33:00,0.70305,0.70329,0.70293,0.70306,92000000.0
2005-06-01 09:34:00,0.70325,0.70357,0.7029,0.70342,88500000.0
2005-06-01 09:35:00,0.70355,0.70365,0.70329,0.7035,161999998.0
2005-06-01 09:36:00,0.70345,0.70362,0.70314,0.70333,86000000.0
2005-06-01 09:37:00,0.70335,0.70364,0.7032,0.70327,101100000.0
2005-06-01 09:38:00,0.70318,0.70371,0.70305,0.70371,169099998.0
2005-06-01 09:39:00,0.70376,0.70376,0.70336,0.70347,106300002.0
2005-06-01 09:40:00,0.7034,0.70368,0.70334,0.70354,162300000.0
2005-06-01 09:41:00,0.70356,0.70387,0.70351,0.70372,108300000.0
2005-06-01 09:42:00,0.70353,0.70417,0.70346,0.70392,108799999.0
2005-06-01 09:43:00,0.70378,0.70402,0.70365,0.70392,120399999.0
2005-06-01 09:44:00,0.70399,0.70409,0.70375,0.7039,77300001.0
2005-06-01 09:45:00,0.70402,0.7042,0.70374,0.70417,72999999.0
2005-06-01 09:46:00,0.70427,0.70434,0.70379,0.70383,103400001.0
2005-06-01 09:47:00,0.70409,0.70416,0.70346,0.70362,142800001.0
2005-06-01 09:48:00,0.70366,0.70389,0.70355,0.70382,75500000.0
2005-06-01 09:49:00,0.70353,0.70379,0.70345,0.70375,108099999.0
2005-06-01 09:50:00,0.70387,0.70395,0.70354,0.70375,135700002.0
2005-06-01 09:51:00,0.70361,0.70392,0.70352,0.70377,117000001.0
2005-06-01 09:52:00,0.70388,0.70388,0.70368,0.70383,69600000.0
2005-06-01 09:53:00,0.70349,0.704,0.70349,0.7038,96200000.0
2005-06-01 09:54:00,0.70342,0.70378,0.70335,0.7037,96499999.0
2005-06-01 09:55:00,0.70358,0.70371,0.70345,0.70358,90099999.0
2005-06-01 09:56:00,0.7035,0.70371,0.70336,0.70367,103600001.0
2005-06-01 09:57:00,0.7034,0.70359,0.70322,0.70356,82299999.0
2005-06-01 09:58:00,0.70335,0.7034,0.70301,0.70317,204600001.0
2005-06-01 09:59:00,0.70298,0.70332,0.70275,0.70319,71700000.0
2005-06-01 10:00:00,0.70364,0.70364,0.70282,0.70295,119000000.0
2005-06-01 10:01:00,0.7028,0.70305,0.70259,0.70305,108400001.0
2005-06-01 10:02:00,0.70306,0.70329,0.70306,0.70317,69500001.0
2005-06-01 10:03:00,0.7034,0.70349,0.70302,0.70302,110300001.0
2005-06-01 10:04:00,0.70307,0.70314,0.70246,0.70246,78800001.0
2005-06-01 10:05:00,0.70279,0.70288,0.70229,0.70229,71800000.0
2005-06-01 10:06:00,0.70252,0.70259,0.70218,0.70241,97699999.0
2005-06-01 10:07:00,0.70265,0.70284,0.70264,0.70279,103400000.0
2005-06-01 10:08:00,0.70259,0.70272,0.70238,0.70262,98700000.0
2005-06-01 10:09:00,0.70206,0.70252,0.70206,0.70222,120300000.0
2005-06-01 10:10:00,0.70236,0.70264,0.70212,0.70264,112000000.0
2005-06-01 10:11:00,0.70228,0.70255,0.70218,0.70242,176099999.0
2005-06-01 10:12:00,0.70245,0.70265,0.70231,0.70239,115399998.0
2005-06-01 10:13:00,0.70233,0.7027,0.70225,0.70249,118500000.0
2005-06-01 10:14:00,0.70224,0.70243,0.70209,0.70233,92900000.0
2005-06-01 10:15:00,0.70235,0.70239,0.70175,0.702,136499999.0
2005-06-01 10:16:00,0.70208,0.70211,0.70151,0.70151,147299997.0
2005-06-01 10:17:00,0.70173,0.70175,0.70141,0.70142,67700000.0
2005-06-01 10:18:00,0.70145,0.70183,0.70136,0.70181,91499998.0
2005-06-01 10:19:00,0.70185,0.70202,0.70105,0.70108,63400000.0
2005-06-01 10:20:00,0.70088,0.70149,0.70088,0.70128,128099999.0
2005-06-01 10:21:00,0.70134,0.7014,0.70097,0.70097,78900001.0
2005-06-01 10:22:00,0.70134,0.70151,0.70068,0.70075,104700000.0
2005-06-01 10:23:00,0.70088,0.70088,0.70038,0.7006,122299999.0
2005-06-01 10:24:00,0.70082,0.70089,0.70058,0.70062,58100001.0
2005-06-01 10:25:00,0.70061,0.70077,0.7005,0.7005,112400000.0
2005-06-01 10:26:00,0.70035,0.70121,0.70035,0.70118,100100002.0
2005-06-01 10:27:00,0.70129,0.70133,0.7009,0.70124,72400000.0
2005-06-01 10:28:00,0.70119,0.70119,0.7007,0.70072,50700000.0
2005-06-01 10:29:00,0.70101,0.70117,0.70081,0.701,152500000.0
2005-06-01 10:30:00,0.7008,0.70095,0.70071,0.7008,146700001.0
2005-06-01 10:31:00,0.70062,0.7008,0.70045,0.70053,73200001.0
2005-06-01 10:32:00,0.7006,0.70074,0.69992,0.70001,51400000.0
2005-06-01 10:33:00,0.70065,0.70116,0.70065,0.70115,155999996.0
2005-06-01 10:34:00,0.70058,0.70171,0.70058,0.70171,94200002.0
2005-06-01 10:35:00,0.70152,0.7018,0.70136,0.70163,144699999.0
2005-06-01 10:36:00,0.70123,0.70189,0.70123,0.70173,94800001.0
2005-06-01 10:37:00,0.70133,0.70261,0.70129,0.70242,171700000.0
2005-06-01 10:38:00,0.7024,0.70258,0.70217,0.70217,160099999.0
2005-06-01 10:39:00,0.70209,0.70231,0.70194,0.70211,90000002.0
2005-06-01 10:40:00,0.70216,0.70222,0.70185,0.70193,106799999.0
2005-06-01 10:41:00,0.70173,0.70225,0.70171,0.70224,118299998.0
2005-06-01 10:42:00,0.70216,0.70226,0.70174,0.70185,67600000.0
2005-06-01 10:43:00,0.70189,0.70204,0.70176,0.70199,78500001.0
2005-06-01 10:44:00,0.70217,0.7023,0.70167,0.70185,98000000.0
2005-06-01 10:45:00,0.70194,0.70209,0.70153,0.70163,195099997.0
2005-06-01 10:46:00,0.70162,0.70176,0.70135,0.70155,59799999.0
2005-06-01 10:47:00,0.70154,0.70203,0.70149,0.70174,143099998.0
2005-06-01 10:48:00,0.70156,0.70179,0.70141,0.70179,61099999.0
2005-06-01 10:49:00,0.70179,0.70179,0.7016,0.7017,141100002.0
2005-06-01 10:50:00,0.70168,0.70212,0.70157,0.70199,107599997.0
2005-06-01 10:51:00,0.70157,0.70175,0.7011,0.70164,156299999.0
2005-06-01 10:52:00,0.70158,0.70158,0.70077,0.70077,111899999.0
2005-06-01 10:53:00,0.70096,0.70125,0.70085,0.70125,73499999.0
2005-06-01 10:54:00,0.70095,0.70126,0.70073,0.70105,109200000.0
2005-06-01 10:55:00,0.7013,0.70133,0.70087,0.70097,82900000.0
2005-06-01 10:56:00,0.70107,0.70109,0.70069,0.70069,94699999.0
2005-06-01 10:57:00,0.70079,0.70094,0.7006,0.70072,102400000.0
2005-06-01 10:58:00,0.70096,0.70099,0.70067,0.70067,94999999.0
2005-06-01 10:59:00,0.70077,0.70077,0.70017,0.70029,62400000.0
2005-06-01 11:00:00,0.70016,0.70058,0.70006,0.70035,135900001.0
2005-06-01 11:01:00,0.70046,0.70052,0.69994,0.70022,118200000.0
2005-06-01 11:02:00,0.70032,0.70048,0.69996,0.70023,122900000.0
2005-06-01 11:03:00,0.70028,0.7006,0.70015,0.7004,92500001.0
2005-06-01 11:04:00,0.70059,0.70059,0.70007,0.70021,133000000.0
2005-06-01 11:05:00,0.70039,0.70042,0.69997,0.70005,95700000.0
2005-06-01 11:06:00,0.6999,0.69993,0.69938,0.69938,95800000.0
2005-06-01 11:07:00,0.69915,0.6992,0.69868,0.69868,78000001.0
2005-06-01 11:08:00,0.69868,0.69879,0.69842,0.69873,133600002.0
2005-06-01 11:09:00,0.69888,0.69909,0.69869,0.69907,74999999.0
2005-06-01 11:10:00,0.69874,0.69894,0.6985,0.69892,99600000.0
2005-06-01 11:11:00,0.69902,0.6991,0.69873,0.69895,76999999.0
2005-06-01 11:12:00,0.69885,0.69907,0.69875,0.69895,84400000.0
2005-06-01 11:13:00,0.69869,0.69906,0.69862,0.6989,122100000.0
2005-06-01 11:14:00,0.69891,0.69904,0.69853,0.69867,173200001.0
2005-06-01 11:15:00,0.69857,0.69889,0.69857,0.69868,113400000.0
2005-06-01 11:16:00,0.69871,0.69872,0.69825,0.69825,91800000.0
2005-06-01 11:17:00,0.69803,0.69828,0.69782,0.69782,99800002.0
2005-06-01 11:18:00,0.69779,0.69804,0.69761,0.69789,129200001.0
2005-06-01 11:19:00,0.69738,0.69794,0.69733,0.69794,112199999.0
2005-06-01 11:20:00,0.69785,0.69805,0.69758,0.69777,99200000.0
2005-06-01 11:21:00,0.69772,0.6979,0.69764,0.69771,69900000.0
2005-06-01 11:22:00,0.69779,0.69802,0.69747,0.69777,80500001.0
2005-06-01 11:23:00,0.69791,0.69821,0.69774,0.69805,80400000.0
2005-06-01 11:24:00,0.69797,0.69821,0.69784,0.69805,116000000.0
2005-06-01 11:25:00,0.6981,0.69819,0.69785,0.6979,124300001.0
2005-06-01 11:26:00,0.69792,0.69812,0.6978,0.6978,130900000.0
2005-06-01 11:27:00,0.6982,0.69829,0.69775,0.69775,121800000.0
2005-06-01 11:28:00,0.69791,0.69793,0.69733,0.69743,77100000.0
2005-06-01 11:29:00,0.69759,0.69762,0.6971,0.69729,141400002.0
2005-06-01 11:30:00,0.6976,0.6977,0.69732,0.69748,95599999.0
2005-06-01 11:31:00,0.69779,0.69779,0.6973,0.69738,161499997.0
2005-06-01 11:32:00,0.69731,0.69758,0.69718,0.69736,86299999.0
2005-06-01 11:33:00,0.69724,0.69738,0.69703,0.69735,171099999.0
2005-06-01 11:34:00,0.69744,0.6975,0.69715,0.69727,133200000.0
2005-06-01 11:35:00,0.69738,0.69774,0.69738,0.69765,41100000.0
2005-06-01 11:36:00,0.69757,0.6976,0.69731,0.69753,127499999.0
2005-06-01 11:37:00,0.69749,0.69799,0.69727,0.69781,78800000.0
2005-06-01 11:38:00,0.69764,0.69798,0.69753,0.69763,173099999.0
2005-06-01 11:39:00,0.69728,0.69779,0.69728,0.69775,126899999.0
2005-06-01 11:40:00,0.69757,0.69772,0.69742,0.69756,70899999.0
2005-06-01 11:41:00,0.69725,0.69777,0.69725,0.69755,101599999.0
2005-06-01 11:42:00,0.69748,0.69774,0.69737,0.69744,89400000.0
2005-06-01 11:43:00,0.69737,0.6978,0.69737,0.6976,110000000.0
2005-06-01 11:44:00,0.6976,0.69797,0.69752,0.6978,106600001.0
2005-06-01 11:45:00,0.69785,0.69807,0.69782,0.69793,107800000.0
2005-06-01 11:46:00,0.69812,0.69812,0.6975,0.69792,111799999.0
2005-06-01 11:47:00,0.69802,0.69825,0.69783,0.69801,152599997.0
2005-06-01 11:48:00,0.6981,0.69822,0.6978,0.6978,93000001.0
2005-06-01 11:49:00,0.69799,0.69803,0.69761,0.69795,118499999.0
2005-06-01 11:50:00,0.69785,0.69837,0.69771,0.69823,68200000.0
2005-06-01 11:51:00,0.69814,0.69829,0.69784,0.69792,153400002.0
2005-06-01 11:52:00,0.69798,0.69825,0.69786,0.69812,78599999.0
2005-06-01 11:53:00,0.69821,0.69836,0.69798,0.6983,105999998.0
2005-06-01 11:54:00,0.69846,0.69847,0.69792,0.6982,144200000.0
2005-06-01 11:55:00,0.69824,0.69864,0.69823,0.69848,108699996.0
2005-06-01 11:56:00,0.6986,0.69875,0.6983,0.69866,58900001.0
2005-06-01 11:57:00,0.69862,0.69875,0.69842,0.69864,77700000.0
2005-06-01 11:58:00,0.69885,0.69885,0.6984,0.69865,90500001.0
2005-06-01 11:59:00,0.69879,0.69886,0.69844,0.69878,160800000.0
2005-06-01 12:00:00,0.69861,0.69873,0.69792,0.69798,102599998.0
2005-06-01 12:01:00,0.69812,0.69841,0.69812,0.69829,193699999.0
2005-06-01 12:02:00,0.69852,0.69866,0.69825,0.69833,175900001.0
2005-06-01 12:03:00,0.69842,0.69851,0.69817,0.69827,86100000.0
2005-06-01 12:04:00,0.69828,0.69882,0.69822,0.69874,140300003.0
2005-06-01 12:05:00,0.69884,0.6989,0.69852,0.69868,132300001.0
2005-06-01 12:06:00,0.69858,0.69879,0.6985,0.69864,72900000.0
2005-06-01 12:07:00,0.69877,0.69885,0.69862,0.69885,109200000.0
2005-06-01 12:08:00,0.69871,0.69888,0.69853,0.69882,88300002.0
2005-06-01 12:09:00,0.69876,0.69905,0.69861,0.69905,65300000.0
2005-06-01 12:10:00,0.69883,0.69895,0.69863,0.69866,114499998.0
2005-06-01 12:11:00,0.69859,0.69874,0.69832,0.6985,91399999.0
2005-06-01 12:12:00,0.69845,0.69863,0.6983,0.69848,149800000.0
2005-06-01 12:13:00,0.69836,0.69868,0.69831,0.69857,86999999.0
2005-06-01 12:14:00,0.69856,0.69872,0.69845,0.69865,71400000.0
2005-06-01 12:15:00,0.69867,0.69885,0.69845,0.69852,87800000.0
2005-06-01 12:16:00,0.69843,0.69873,0.69817,0.6985,95500000.0
2005-06-01 12:17:00,0.6982,0.6986,0.6981,0.69839,117800001.0
2005-06-01 12:18:00,0.69843,0.69875,0.69833,0.69875,96100000.0
2005-06-01 12:19:00,0.69884,0.69884,0.69844,0.69848,117200001.0
2005-06-01 12:20:00,0.69855,0.6987,0.69807,0.69807,89899999.0
2005-06-01 12:21:00,0.69785,0.69844,0.69785,0.69844,159500001.0
2005-06-01 12:22:00,0.69854,0.69869,0.69823,0.69838,111999999.0
2005-06-01 12:23:00,0.69813,0.69861,0.6981,0.69856,60300000.0
2005-06-01 12:24:00,0.69842,0.69857,0.69767,0.69767,165600002.0
2005-06-01 12:25:00,0.69799,0.69806,0.69757,0.69763,123700001.0
2005-06-01 12:26:00,0.69787,0.69795,0.69753,0.69766,105400000.0
2005-06-01 12:27:00,0.69765,0.69804,0.69758,0.69784,126200000.0
2005-06-01 12:28:00,0.69776,0.6983,0.69767,0.69812,145200002.0
2005-06-01 12:29:00,0.69809,0.69819,0.69774,0.69794,65700000.0
2005-06-01 12:30:00,0.69777,0.69794,0.69748,0.69763,128799998.0
2005-06-01 12:31:00,0.69733,0.69795,0.69714,0.69795,150699999.0
2005-06-01 12:32:00,0.698,0.698,0.69744,0.69763,160699999.0
2005-06-01 12:33:00,0.69756,0.69771,0.69735,0.69735,93099999.0
2005-06-01 12:34:00,0.69743,0.69774,0.69741,0.69758,124299998.0
2005-06-01 12:35:00,0.69748,0.69772,0.6973,0.69756,62600000.0
2005-06-01 12:36:00,0.69731,0.69748,0.69721,0.69728,56900000.0
2005-06-01 12:37:00,0.69694,0.69718,0.6968,0.69691,88900002.0
2005-06-01 12:38:00,0.69706,0.69727,0.69659,0.69659,61500000.0
2005-06-01 12:39:00,0.69667,0.69681,0.6966,0.69677,99199998.0
2005-06-01 12:40:00,0.6967,0.69695,0.69648,0.69695,120300002.0
2005-06-01 12:41:00,0.6968,0.69696,0.69665,0.69675,71000000.0
2005-06-01 12:42:00,0.69684,0.69704,0.69677,0.69703,85200000.0
2005-06-01 12:43:00,0.69711,0.69735,0.69697,0.69721,118800000.0
2005-06-01 12:44:00,0.69711,0.69725,0.69693,0.69715,80899999.0
2005-06-01 12:45:00,0.6973,0.69733,0.69685,0.69692,233299999.0
2005-06-01 12:46:00,0.69718,0.69746,0.697,0.69728,108699999.0
2005-06-01 12:47:00,0.69685,0.69752,0.69674,0.69748,186199997.0
2005-06-01 12:48:00,0.6975,0.69754,0.697,0.69703,102100000.0
2005-06-01 12:49:00,0.69708,0.69719,0.69692,0.69714,113000001.0
2005-06-01 12:50:00,0.69717,0.69731,0.69678,0.69678,147000003.0
2005-06-01 12:51:00,0.69728,0.6974,0.69699,0.69718,89800000.0
2005-06-01 12:52:00,0.69688,0.69736,0.69688,0.69734,134699999.0
2005-06-01 12:53:00,0.69685,0.69718,0.69672,0.69682,108000001.0
2005-06-01 12:54:00,0.69684,0.69719,0.69679,0.69719,169100001.0
2005-06-01 12:55:00,0.69706,0.6972,0.69679,0.69695,175400000.0
2005-06-01 12:56:00,0.6975,0.69766,0.69713,0.69713,102099998.0
2005-06-01 12:57:00,0.69703,0.69739,0.6969,0.6971,90700000.0
2005-06-01 12:58:00,0.69705,0.69776,0.69684,0.69743,98899998.0
2005-06-01 12:59:00,0.69701,0.69736,0.69701,0.69735,117400000.0
2005-06-01 13:00:00,0.6971,0.69729,0.69682,0.69705,89600000.0
2005-06-01 13:01:00,0.69715,0.69771,0.69715,0.69767,30000000.0
2005-06-01 13:02:00,0.69749,0.69791,0.69717,0.69777,136700003.0
2005-06-01 13:03:00,0.69753,0.6979,0.69733,0.69778,112200001.0
2005-06-01 13:04:00,0.69785,0.69798,0.69765,0.69788,126200001.0
2005-06-01 13:05:00,0.69786,0.69817,0.69782,0.69794,57900000.0
2005-06-01 13:06:00,0.6977,0.69806,0.69755,0.69798,65600000.0
2005-06-01 13:07:00,0.69754,0.69781,0.6975,0.69771,74700000.0
2005-06-01 13:08:00,0.69719,0.69784,0.69719,0.69753,93000000.0
2005-06-01 13:09:00,0.69778,0.69813,0.69763,0.69763,105700003.0
2005-06-01 13:10:00,0.69747,0.69761,0.6973,0.6975,98200000.0
2005-06-01 13:11:00,0.69747,0.6977,0.69729,0.69745,104800000.0
2005-06-01 13:12:00,0.69772,0.69774,0.69748,0.6977,77700000.0
2005-06-01 13:13:00,0.69783,0.69796,0.69752,0.69763,74099998.0
2005-06-01 13:14:00,0.69743,0.69774,0.69731,0.69764,98499999.0
2005-06-01 13:15:00,0.69762,0.69768,0.69732,0.69748,89100000.0
2005-06-01 13:16:00,0.69756,0.69772,0.6974,0.6976,125899998.0
2005-06-01 13:17:00,0.69771,0.69784,0.69751,0.69784,144699997.0
2005-06-01 13:18:00,0.69787,0.69793,0.69757,0.69757,93199999.0
2005-06-01 13:19:00,0.69786,0.69808,0.69768,0.69796,111900000.0
2005-06-01 13:20:00,0.69823,0.69848,0.69799,0.69821,55000000.0
2005-06-01 13:21:00,0.69843,0.69879,0.69834,0.69865,79800000.0
2005-06-01 13:22:00,0.6986,0.69875,0.69827,0.6983,111500000.0
2005-06-01 13:23:00,0.69825,0.69834,0.69804,0.69811,117700000.0
2005-06-01 13:24:00,0.69862,0.69862,0.69797,0.69808,180299997.0
2005-06-01 13:25:00,0.69824,0.69834,0.69801,0.69812,97800002.0
2005-06-01 13:26:00,0.69823,0.69834,0.69801,0.69821,65200001.0
2005-06-01 13:27:00,0.69797,0.69835,0.69783,0.6981,82400000.0
2005-06-01 13:28:00,0.69819,0.69834,0.69802,0.69805,91199999.0
2005-06-01 13:29:00,0.69806,0.69842,0.69802,0.69818,119700000.0
2005-06-01 13:30:00,0.69829,0.69842,0.69796,0.69828,144699998.0
2005-06-01 13:31:00,0.69842,0.6985,0.69781,0.69818,177899997.0
2005-06-01 13:32:00,0.69827,0.69827,0.69768,0.69794,78799999.0
2005-06-01 13:33:00,0.69822,0.69828,0.69774,0.698,118099999.0
2005-06-01 13:34:00,0.69773,0.69834,0.69773,0.69825,77400000.0
2005-06-01 13:35:00,0.69824,0.69851,0.69801,0.69836,76700000.0
2005-06-01 13:36:00,0.69846,0.6987,0.6984,0.6986,81000000.0
2005-06-01 13:37:00,0.69841,0.69886,0.69834,0.69869,76000000.0
2005-06-01 13:38:00,0.69891,0.69923,0.69869,0.69922,96399999.0
2005-06-01 13:39:00,0.69906,0.69912,0.69878,0.69897,133200000.0
2005-06-01 13:40:00,0.69866,0.69888,0.69858,0.69873,107299998.0
2005-06-01 13:41:00,0.69879,0.699,0.69845,0.69889,187500001.0
2005-06-01 13:42:00,0.69897,0.69902,0.69869,0.6987,103700001.0
2005-06-01 13:43:00,0.69891,0.69906,0.69871,0.6988,92900001.0
2005-06-01 13:44:00,0.6988,0.69908,0.6986,0.6989,64700001.0
2005-06-01 13:45:00,0.69881,0.69919,0.69866,0.6991,111400000.0
2005-06-01 13:46:00,0.69913,0.69924,0.69883,0.699,161500002.0
2005-06-01 13:47:00,0.69912,0.69928,0.69895,0.6991,104100000.0
2005-06-01 13:48:00,0.69912,0.69925,0.69882,0.69902,152500000.0
2005-06-01 13:49:00,0.69899,0.69938,0.6989,0.69908,164700002.0
2005-06-01 13:50:00,0.69911,0.6993,0.69888,0.69914,122700000.0
2005-06-01 13:51:00,0.69891,0.69946,0.69888,0.69912,120400000.0
2005-06-01 13:52:00,0.69898,0.69923,0.69874,0.69908,79100000.0
2005-06-01 13:53:00,0.69914,0.69922,0.69876,0.69895,138500000.0
2005-06-01 13:54:00,0.69891,0.69908,0.69875,0.69899,98000001.0
2005-06-01 13:55:00,0.69885,0.69905,0.69869,0.699,130600001.0
2005-06-01 13:56:00,0.69924,0.69924,0.69879,0.69886,124300000.0
2005-06-01 13:57:00,0.6987,0.69928,0.6987,0.69907,110499999.0
2005-06-01 13:58:00,0.69915,0.69924,0.69871,0.6989,115300000.0
2005-06-01 13:59:00,0.69877,0.69891,0.69842,0.69842,79599998.0
2005-06-01 14:00:00,0.6986,0.69871,0.69847,0.69856,162399999.0
2005-06-01 14:01:00,0.69877,0.69888,0.69819,0.69835,73100000.0
2005-06-01 14:02:00,0.69862,0.69864,0.69833,0.69853,87400000.0
2005-06-01 14:03:00,0.6985,0.6987,0.69834,0.69845,100000000.0
2005-06-01 14:04:00,0.69855,0.69865,0.6982,0.69845,103100002.0
2005-06-01 14:05:00,0.69856,0.69879,0.69823,0.69823,108900000.0
2005-06-01 14:06:00,0.69832,0.69837,0.69809,0.69837,169300001.0
2005-06-01 14:07:00,0.69854,0.6987,0.69837,0.69837,117299999.0
2005-06-01 14:08:00,0.69806,0.69856,0.69805,0.69846,90900001.0
2005-06-01 14:09:00,0.69828,0.69865,0.69816,0.6983,112300001.0
2005-06-01 14:10:00,0.6982,0.69844,0.69816,0.6982,77900000.0
2005-06-01 14:11:00,0.69811,0.69837,0.69801,0.69801,161100001.0
2005-06-01 14:12:00,0.69817,0.69839,0.69781,0.69798,66100000.0
2005-06-01 14:13:00,0.69803,0.69858,0.69802,0.69858,76499999.0
2005-06-01 14:14:00,0.69806,0.69819,0.69777,0.69804,95500001.0
2005-06-01 14:15:00,0.69781,0.69796,0.69769,0.6978,95200002.0
2005-06-01 14:16:00,0.69809,0.69809,0.69762,0.69805,173300000.0
2005-06-01 14:17:00,0.6981,0.69827,0.69798,0.69817,117900000.0
2005-06-01 14:18:00,0.69812,0.69832,0.69805,0.69808,169500001.0
2005-06-01 14:19:00,0.69782,0.698,0.6976,0.69785,154999998.0
2005-06-01 14:20:00,0.6974,0.69782,0.69732,0.69782,83699999.0
2005-06-01 14:21:00,0.69782,0.69805,0.69766,0.69802,101999999.0
2005-06-01 14:22:00,0.69776,0.69836,0.69776,0.6981,130299999.0
2005-06-01 14:23:00,0.69799,0.69842,0.69793,0.69806,97900000.0
2005-06-01 14:24:00,0.69817,0.69828,0.69782,0.69782,78699999.0
2005-06-01 14:25:00,0.69781,0.6982,0.69777,0.69785,90899999.0
2005-06-01 14:26:00,0.6981,0.69819,0.69771,0.69788,170499998.0
2005-06-01 14:27:00,0.69787,0.69819,0.69785,0.69794,102900000.0
2005-06-01 14:28:00,0.69778,0.69827,0.69775,0.69801,164099996.0
2005-06-01 14:29:00,0.69787,0.69817,0.69764,0.69802,129399997.0
2005-06-01 14:30:00,0.69792,0.69802,0.69768,0.69802,95300000.0
2005-06-01 14:31:00,0.69781,0.6982,0.69765,0.69765,102300000.0
2005-06-01 14:32:00,0.69775,0.69797,0.69759,0.69782,99100000.0
2005-06-01 14:33:00,0.69773,0.69796,0.6975,0.69767,135100001.0
2005-06-01 14:34:00,0.69792,0.6981,0.69765,0.69787,150199999.0
2005-06-01 14:35:00,0.69801,0.69803,0.69767,0.69793,142199999.0
2005-06-01 14:36:00,0.69801,0.69813,0.69781,0.69807,126900000.0
2005-06-01 14:37:00,0.698,0.69804,0.69772,0.69776,158099998.0
2005-06-01 14:38:00,0.69811,0.69838,0.69796,0.69821,149899997.0
2005-06-01 14:39:00,0.6981,0.69823,0.69772,0.69795,179500001.0
2005-06-01 14:40:00,0.69801,0.69831,0.69788,0.69829,155800000.0
2005-06-01 14:41:00,0.69805,0.69852,0.69783,0.69832,155100001.0
2005-06-01 14:42:00,0.69852,0.69865,0.69817,0.69849,75200000.0
2005-06-01 14:43:00,0.69833,0.69856,0.69806,0.69806,127499999.0
2005-06-01 14:44:00,0.69791,0.69868,0.69791,0.69868,126300000.0
2005-06-01 14:45:00,0.69814,0.69863,0.69814,0.6985,106100001.0
2005-06-01 14:46:00,0.69845,0.69875,0.6983,0.69849,95899999.0
2005-06-01 14:47:00,0.69836,0.69859,0.69807,0.69835,142899998.0
2005-06-01 14:48:00,0.69813,0.6985,0.698,0.69842,100999999.0
2005-06-01 14:49:00,0.69825,0.69852,0.69818,0.69833,135199999.0
2005-06-01 14:50:00,0.69821,0.69856,0.69821,0.6985,66000000.0
2005-06-01 14:51:00,0.69833,0.69846,0.69809,0.69821,103500001.0
2005-06-01 14:52:00,0.69811,0.69849,0.69806,0.69812,117999999.0
2005-06-01 14:53:00,0.698,0.69851,0.69797,0.69826,151700000.0
2005-06-01 14:54:00,0.69827,0.6985,0.6981,0.6985,169799998.0
2005-06-01 14:55:00,0.69838,0.69859,0.69837,0.69846,109299997.0
2005-06-01 14:56:00,0.69848,0.69866,0.69817,0.69817,99999999.0
2005-06-01 14:57:00,0.69845,0.69846,0.69817,0.69845,111200001.0
2005-06-01 14:58:00,0.69829,0.69854,0.69818,0.69818,121400000.0
2005-06-01 14:59:00,0.69854,0.69859,0.69828,0.69834,73900000.0
2005-06-01 15:00:00,0.69849,0.69861,0.69824,0.69854,92199998.0
2005-06-01 15:01:00,0.69848,0.69867,0.6983,0.69863,137299997.0
2005-06-01 15:02:00,0.69869,0.69869,0.69807,0.6981,115499999.0
2005-06-01 15:03:00,0.69808,0.69873,0.69808,0.69873,120300001.0
2005-06-01 15:04:00,0.69867,0.69891,0.69851,0.69867,98699999.0
2005-06-01 15:05:00,0.6987,0.6993,0.6987,0.69906,145500000.0
2005-06-01 15:06:00,0.69924,0.69953,0.69864,0.69902,171499999.0
2005-06-01 15:07:00,0.69893,0.6992,0.69866,0.69881,70400000.0
2005-06-01 15:08:00,0.69926,0.69933,0.69879,0.699,78400001.0
2005-06-01 15:09:00,0.6992,0.69928,0.69879,0.69888,93900000.0
2005-06-01 15:10:00,0.69905,0.69943,0.69905,0.69917,64600000.0
2005-06-01 15:11:00,0.69926,0.69936,0.69893,0.69917,121800000.0
2005-06-01 15:12:00,0.69922,0.69924,0.69884,0.69908,78700001.0
2005-06-01 15:13:00,0.69908,0.69963,0.69885,0.69963,134200002.0
2005-06-01 15:14:00,0.69921,0.69962,0.69921,0.69962,87999999.0
2005-06-01 15:15:00,0.69954,0.69976,0.69945,0.69953,66000000.0
2005-06-01 15:16:00,0.69934,0.69963,0.69932,0.69942,155099998.0
2005-06-01 15:17:00,0.69925,0.69967,0.69904,0.69936,117999999.0
2005-06-01 15:18:00,0.69939,0.69939,0.69909,0.69933,156100001.0
2005-06-01 15:19:00,0.69931,0.6994,0.69914,0.6994,130299999.0
2005-06-01 15:20:00,0.69948,0.69948,0.69913,0.69948,111999997.0
2005-06-01 15:21:00,0.69926,0.69943,0.6991,0.6991,126899999.0
2005-06-01 15:22:00,0.69927,0.69934,0.69912,0.69925,139200001.0
2005-06-01 15:23:00,0.6992,0.69939,0.69913,0.69928,73300000.0
2005-06-01 15:24:00,0.69951,0.69976,0.69932,0.69955,171099999.0
2005-06-01 15:25:00,0.69969,0.69969,0.69936,0.6994,125800000.0
2005-06-01 15:26:00,0.69939,0.69964,0.69923,0.69949,157199998.0
2005-06-01 15:27:00,0.69932,0.69954,0.69925,0.69945,81800000.0
2005-06-01 15:28:00,0.69957,0.69969,0.69922,0.69922,103499999.0
2005-06-01 15:29:00,0.69919,0.69982,0.69919,0.69982,115500000.0
2005-06-01 15:30:00,0.69991,0.69991,0.69963,0.69963,92400000.0
2005-06-01 15:31:00,0.69979,0.69983,0.69928,0.6996,130800002.0
2005-06-01 15:32:00,0.69928,0.69977,0.69928,0.69967,105599998.0
2005-06-01 15:33:00,0.6997,0.69986,0.69879,0.69915,93800001.0
2005-06-01 15:34:00,0.69931,0.69945,0.6992,0.69931,133799997.0
2005-06-01 15:35:00,0.69944,0.69944,0.69903,0.69915,78999999.0
2005-06-01 15:36:00,0.69897,0.69918,0.69887,0.69895,113700000.0
2005-06-01 15:37:00,0.69914,0.69922,0.699,0.69908,103200000.0
2005-06-01 15:38:00,0.69892,0.69911,0.69835,0.69873,96500002.0
2005-06-01 15:39:00,0.69884,0.69884,0.69842,0.69868,85899999.0
2005-06-01 15:40:00,0.69864,0.69879,0.69851,0.69854,89899998.0
2005-06-01 15:41:00,0.69856,0.69896,0.69834,0.6989,87699999.0
2005-06-01 15:42:00,0.69892,0.69903,0.69846,0.69903,124699999.0
2005-06-01 15:43:00,0.69888,0.69916,0.69878,0.69916,87499999.0
2005-06-01 15:44:00,0.69923,0.69938,0.69904,0.69922,92900000.0
2005-06-01 15:45:00,0.69924,0.69929,0.69914,0.6992,119400000.0
2005-06-01 15:46:00,0.69929,0.6993,0.69888,0.69905,114599999.0
2005-06-01 15:47:00,0.69902,0.69923,0.69899,0.69904,158900002.0
2005-06-01 15:48:00,0.69909,0.69922,0.69893,0.69915,87600001.0
2005-06-01 15:49:00,0.69922,0.69934,0.69897,0.69918,133599999.0
2005-06-01 15:50:00,0.69912,0.69912,0.6983,0.6988,104300001.0
2005-06-01 15:51:00,0.69873,0.69896,0.69851,0.69873,109300000.0
2005-06-01 15:52:00,0.69915,0.69947,0.69911,0.6994,112199999.0
2005-06-01 15:53:00,0.69911,0.69944,0.69908,0.69937,86000001.0
2005-06-01 15:54:00,0.69941,0.69963,0.69919,0.69943,104700000.0
2005-06-01 15:55:00,0.69942,0.69964,0.69934,0.6994,141599999.0
2005-06-01 15:56:00,0.69937,0.69963,0.69933,0.69952,87900000.0
2005-06-01 15:57:00,0.69952,0.69959,0.69908,0.69923,123900001.0
2005-06-01 15:58:00,0.69951,0.6996,0.69937,0.6996,135399997.0
2005-06-01 15:59:00,0.69961,0.69977,0.69927,0.69977,130300000.0
2005-06-01 16:00:00,0.69952,0.69967,0.69938,0.69942,117799999.0
2005-06-01 16:01:00,0.69963,0.69989,0.69958,0.69972,104700000.0
2005-06-01 16:02:00,0.69969,0.6999,0.69957,0.6998,125200001.0
2005-06-01 16:03:00,0.69984,0.69995,0.6996,0.69967,102900000.0
2005-06-01 16:04:00,0.69983,0.6999,0.69958,0.69983,121700000.0
2005-06-01 16:05:00,0.6996,0.69965,0.69908,0.69943,101300000.0
2005-06-01 16:06:00,0.69959,0.69967,0.69948,0.69957,87800000.0
2005-06-01 16:07:00,0.69963,0.69967,0.69936,0.6994,108099999.0
2005-06-01 16:08:00,0.6992,0.69942,0.69898,0.6991,106100000.0
2005-06-01 16:09:00,0.69884,0.69903,0.69869,0.69869,59800000.0
2005-06-01 16:10:00,0.69873,0.6989,0.69853,0.69887,118499999.0
2005-06-01 16:11:00,0.69875,0.69875,0.69831,0.69842,156700000.0
2005-06-01 16:12:00,0.69854,0.69858,0.69814,0.69814,132900001.0
2005-06-01 16:13:00,0.69803,0.69871,0.69798,0.69835,101099997.0
2005-06-01 16:14:00,0.69833,0.69893,0.69829,0.69874,77499999.0
2005-06-01 16:15:00,0.69882,0.69898,0.69868,0.69881,171400002.0
2005-06-01 16:16:00,0.69875,0.69916,0.69839,0.69902,105500000.0
2005-06-01 16:17:00,0.6992,0.69927,0.69864,0.69918,122699999.0
2005-06-01 16:18:00,0.69908,0.6996,0.69891,0.69958,78900000.0
2005-06-01 16:19:00,0.69943,0.69995,0.69919,0.69977,145000001.0
2005-06-01 16:20:00,0.69976,0.70036,0.69976,0.70025,126099998.0
2005-06-01 16:21:00,0.70007,0.70061,0.69986,0.70035,129999999.0
2005-06-01 16:22:00,0.70064,0.70093,0.70034,0.70073,78300000.0
2005-06-01 16:23:00,0.70102,0.70113,0.70055,0.70073,109600001.0
2005-06-01 16:24:00,0.70066,0.70083,0.70044,0.70077,103000000.0
2005-06-01 16:25:00,0.70092,0.70109,0.70072,0.70098,89700000.0
2005-06-01 16:26:00,0.70085,0.70117,0.70085,0.70106,70099999.0
2005-06-01 16:27:00,0.70114,0.70135,0.70114,0.70126,97999999.0
2005-06-01 16:28:00,0.7008,0.70125,0.7008,0.70115,128700000.0
2005-06-01 16:29:00,0.70126,0.70135,0.70092,0.7012,101000000.0
2005-06-01 16:30:00,0.70118,0.70142,0.7009,0.70102,143299999.0
2005-06-01 16:31:00,0.70116,0.70128,0.701,0.70119,80399999.0
2005-06-01 16:32:00,0.70127,0.70134,0.70076,0.70076,130300000.0
2005-06-01 16:33:00,0.70124,0.70164,0.70108,0.70118,156800001.0
2005-06-01 16:34:00,0.70103,0.70158,0.70096,0.70115,125199998.0
2005-06-01 16:35:00,0.70136,0.70157,0.701,0.70149,89300000.0
2005-06-01 16:36:00,0.70155,0.70171,0.70144,0.70165,84400000.0
2005-06-01 16:37:00,0.70162,0.70176,0.70122,0.70122,45400000.0
2005-06-01 16:38:00,0.70126,0.70131,0.70094,0.70114,63300000.0
2005-06-01 16:39:00,0.70118,0.70158,0.70118,0.70155,108000001.0
2005-06-01 16:40:00,0.70131,0.7016,0.70121,0.70153,63799999.0
2005-06-01 16:41:00,0.70154,0.70165,0.70122,0.70164,66200000.0
2005-06-01 16:42:00,0.70141,0.70162,0.70115,0.70153,126500001.0
2005-06-01 16:43:00,0.70172,0.70189,0.70156,0.7018,84300000.0
2005-06-01 16:44:00,0.70191,0.70196,0.70169,0.70177,86100001.0
2005-06-01 16:45:00,0.70165,0.70193,0.70149,0.70184,101600000.0
2005-06-01 16:46:00,0.70166,0.70188,0.70152,0.70187,90100000.0
2005-06-01 16:47:00,0.70191,0.70212,0.70186,0.70199,76500000.0
2005-06-01 16:48:00,0.70204,0.70214,0.70186,0.70214,90799999.0
2005-06-01 16:49:00,0.70205,0.7024,0.70201,0.70211,78900000.0
2005-06-01 16:50:00,0.70196,0.70217,0.70176,0.70195,118400000.0
2005-06-01 16:51:00,0.70195,0.70201,0.70166,0.70186,162200000.0
2005-06-01 16:52:00,0.70197,0.70197,0.7015,0.7017,100600000.0
2005-06-01 16:53:00,0.70175,0.7018,0.70146,0.7018,119100000.0
2005-06-01 16:54:00,0.70159,0.70218,0.70159,0.7021,108400000.0
2005-06-01 16:55:00,0.70181,0.70205,0.70161,0.70187,67700001.0
2005-06-01 16:56:00,0.70194,0.70205,0.70173,0.70195,83699999.0
2005-06-01 16:57:00,0.70227,0.70227,0.70142,0.70146,119499999.0
2005-06-01 16:58:00,0.7013,0.70175,0.7013,0.70154,106999999.0
2005-06-01 16:59:00,0.70121,0.70153,0.70096,0.70133,99700001.0
2005-06-01 17:00:00,0.70121,0.70123,0.70082,0.70115,131300000.0
2005-06-01 17:01:00,0.701,0.70106,0.70069,0.70082,44500000.0
2005-06-01 17:02:00,0.70087,0.7011,0.70056,0.70074,101100000.0
2005-06-01 17:03:00,0.70081,0.70082,0.70036,0.70049,79000001.0
2005-06-01 17:04:00,0.70094,0.70097,0.70065,0.70074,99499998.0
2005-06-01 17:05:00,0.70095,0.70116,0.70091,0.70104,123399999.0
2005-06-01 17:06:00,0.70107,0.70124,0.70049,0.70075,95799999.0
2005-06-01 17:07:00,0.70075,0.70131,0.70075,0.70088,110499998.0
2005-06-01 17:08:00,0.70095,0.70111,0.70068,0.70096,150599999.0
2005-06-01 17:09:00,0.70082,0.70121,0.7008,0.70114,105300002.0
2005-06-01 17:10:00,0.70108,0.70108,0.70078,0.7008,73200001.0
2005-06-01 17:11:00,0.70066,0.70084,0.70029,0.70071,99500000.0
2005-06-01 17:12:00,0.70062,0.70076,0.70043,0.7007,167699997.0
2005-06-01 17:13:00,0.70055,0.70074,0.70043,0.70074,61800000.0
2005-06-01 17:14:00,0.70078,0.70084,0.70063,0.70073,83600000.0
2005-06-01 17:15:00,0.70064,0.7008,0.70044,0.70068,95600002.0
2005-06-01 17:16:00,0.7006,0.70079,0.70049,0.70063,105800001.0
2005-06-01 17:17:00,0.70055,0.7008,0.70035,0.70067,62500000.0
2005-06-01 17:18:00,0.70057,0.70069,0.70042,0.70063,122300001.0
2005-06-01 17:19:00,0.70071,0.70073,0.70016,0.70045,79799999.0
2005-06-01 17:20:00,0.70061,0.70063,0.70036,0.70047,129200001.0
2005-06-01 17:21:00,0.70031,0.70052,0.7003,0.70052,120499998.0
2005-06-01 17:22:00,0.70055,0.70076,0.70035,0.70045,132599997.0
2005-06-01 17:23:00,0.70067,0.7009,0.70026,0.70036,153700002.0
2005-06-01 17:24:00,0.70031,0.7006,0.70031,0.7006,91800000.0
2005-06-01 17:25:00,0.7006,0.70067,0.7002,0.70043,105699999.0
2005-06-01 17:26:00,0.70068,0.70087,0.70058,0.70086,125000000.0
2005-06-01 17:27:00,0.70061,0.70112,0.70061,0.70085,98000000.0
2005-06-01 17:28:00,0.70075,0.70088,0.70067,0.70073,91800000.0
2005-06-01 17:29:00,0.7008,0.7008,0.70033,0.70044,91700002.0
2005-06-01 17:30:00,0.70065,0.70091,0.70054,0.70068,145199997.0
2005-06-01 17:31:00,0.70085,0.701,0.70069,0.70075,80600000.0
2005-06-01 17:32:00,0.70091,0.70093,0.70057,0.70083,121000002.0
2005-06-01 17:33:00,0.70069,0.70091,0.70066,0.70072,102500000.0
2005-06-01 17:34:00,0.70075,0.70083,0.7002,0.7002,76500001.0
2005-06-01 17:35:00,0.7,0.70028,0.6999,0.70009,110799998.0
2005-06-01 17:36:00,0.70012,0.70034,0.69991,0.7,95100000.0
2005-06-01 17:37:00,0.70037,0.70037,0.69973,0.70003,118100000.0
2005-06-01 17:38:00,0.70001,0.70001,0.69969,0.69976,61799999.0
2005-06-01 17:39:00,0.6998,0.70009,0.6998,0.69998,63800001.0
2005-06-01 17:40:00,0.69983,0.7003,0.69983,0.70018,81200001.0
2005-06-01 17:41:00,0.70017,0.70017,0.69893,0.69956,102800001.0
2005-06-01 17:42:00,0.69941,0.69954,0.69908,0.6992,63500000.0
2005-06-01 17:43:00,0.69924,0.69955,0.69924,0.6994,98899999.0
2005-06-01 17:44:00,0.69977,0.69977,0.69931,0.69946,126999997.0
2005-06-01 17:45:00,0.69957,0.69957,0.69883,0.69883,77200000.0
2005-06-01 17:46:00,0.69922,0.69957,0.69922,0.69953,107299997.0
2005-06-01 17:47:00,0.69932,0.69968,0.69916,0.69952,121900003.0
2005-06-01 17:48:00,0.6997,0.69973,0.69947,0.69955,145500004.0
2005-06-01 17:49:00,0.69939,0.69956,0.69911,0.69911,102100001.0
2005-06-01 17:50:00,0.699,0.69947,0.699,0.69926,112399998.0
2005-06-01 17:51:00,0.69925,0.69945,0.69912,0.69917,126600001.0
2005-06-01 17:52:00,0.69938,0.69947,0.69917,0.69937,148600002.0
2005-06-01 17:53:00,0.69926,0.69928,0.69907,0.69928,61600000.0
2005-06-01 17:54:00,0.6989,0.69937,0.69881,0.69927,115700000.0
2005-06-01 17:55:00,0.69919,0.69935,0.69913,0.69933,108600000.0
2005-06-01 17:56:00,0.69926,0.69936,0.69883,0.69905,93099998.0
2005-06-01 17:57:00,0.69928,0.69953,0.69907,0.69907,174799998.0
2005-06-01 17:58:00,0.69943,0.69952,0.69928,0.6995,99700002.0
2005-06-01 17:59:00,0.69929,0.69942,0.69908,0.69919,102699999.0
2005-06-01 18:00:00,0.69893,0.6996,0.69893,0.6992,108899998.0
2005-06-01 18:01:00,0.69916,0.69957,0.69915,0.69934,114900001.0
2005-06-01 18:02:00,0.69956,0.6996,0.69925,0.69933,97499999.0
2005-06-01 18:03:00,0.69957,0.69976,0.69941,0.69952,373300006.0
2005-06-01 18:04:00,0.69948,0.69978,0.69922,0.69955,197500000.0
2005-06-01 18:05:00,0.69953,0.69971,0.69929,0.69942,289099999.0
2005-06-01 18:06:00,0.69954,0.69957,0.69921,0.69944,154899999.0
2005-06-01 18:07:00,0.69933,0.69967,0.69912,0.69947,263899998.0
2005-06-01 18:08:00,0.6992,0.69933,0.69908,0.6992,72500001.0
2005-06-01 18:09:00,0.6992,0.69947,0.69894,0.69918,162999998.0
2005-06-01 18:10:00,0.69918,0.69937,0.69884,0.69931,137000002.0
2005-06-01 18:11:00,0.69906,0.6993,0.69906,0.69929,77300000.0
2005-06-01 18:12:00,0.69951,0.69951,0.69905,0.69929,127099996.0
2005-06-01 18:13:00,0.69924,0.69949,0.69913,0.69924,108999999.0
2005-06-01 18:14:00,0.69942,0.69957,0.69925,0.69951,105999999.0
2005-06-01 18:15:00,0.6994,0.69985,0.69933,0.69948,178300000.0
2005-06-01 18:16:00,0.69948,0.69973,0.69921,0.69935,300499999.0
2005-06-01 18:17:00,0.69927,0.69957,0.69913,0.69944,175299997.0
2005-06-01 18:18:00,0.69942,0.69959,0.69927,0.69934,352000003.0
2005-06-01 18:19:00,0.69919,0.69969,0.69903,0.69924,248399997.0
2005-06-01 18:20:00,0.69918,0.69961,0.69915,0.69961,105999999.0
2005-06-01 18:21:00,0.69914,0.69957,0.69913,0.69927,177199997.0
2005-06-01 18:22:00,0.69929,0.69959,0.69911,0.69959,115700000.0
2005-06-01 18:23:00,0.69956,0.69956,0.69912,0.6992,253399997.0
2005-06-01 18:24:00,0.69921,0.69964,0.69921,0.69945,141900000.0
2005-06-01 18:25:00,0.69941,0.6996,0.69913,0.69936,141200002.0
2005-06-01 18:26:00,0.69928,0.69958,0.69905,0.69938,250400001.0
2005-06-01 18:27:00,0.69935,0.69963,0.69907,0.69946,344600004.0
2005-06-01 18:28:00,0.69955,0.69962,0.69903,0.69954,163000001.0
2005-06-01 18:29:00,0.69956,0.69956,0.69916,0.69955,229599998.0
2005-06-01 18:30:00,0.69964,0.69964,0.69909,0.69953,84400000.0
2005-06-01 18:31:00,0.69927,0.69968,0.69927,0.69946,178100000.0
2005-06-01 18:32:00,0.69929,0.69982,0.69929,0.69974,118899998.0
2005-06-01 18:33:00,0.69961,0.69971,0.6993,0.6995,256000004.0
2005-06-01 18:34:00,0.69959,0.69968,0.69917,0.69917,106600000.0
2005-06-01 18:35:00,0.6993,0.69945,0.6991,0.6991,137300000.0
2005-06-01 18:36:00,0.6992,0.69957,0.69911,0.69911,166700000.0
2005-06-01 18:37:00,0.69922,0.69962,0.69922,0.69962,76800000.0
2005-06-01 18:38:00,0.69961,0.69989,0.69941,0.69946,177399997.0
2005-06-01 18:39:00,0.69933,0.69974,0.69925,0.69965,312799998.0
2005-06-01 18:40:00,0.6995,0.69964,0.69928,0.69958,53400000.0
2005-06-01 18:41:00,0.69942,0.69949,0.69894,0.69921,279200000.0
2005-06-01 18:42:00,0.69935,0.69935,0.69864,0.69906,111599998.0
2005-06-01 18:43:00,0.69893,0.69929,0.69891,0.69918,664899997.0
2005-06-01 18:44:00,0.69913,0.69931,0.6987,0.69906,304299998.0
2005-06-01 18:45:00,0.69898,0.69904,0.69849,0.69849,392400000.0
2005-06-01 18:46:00,0.69846,0.69878,0.69846,0.69847,123600000.0
2005-06-01 18:47:00,0.69842,0.69892,0.69842,0.69877,138500000.0
2005-06-01 18:48:00,0.69858,0.6988,0.69828,0.69861,210799999.0
2005-06-01 18:49:00,0.69862,0.69906,0.69862,0.69892,131600003.0
2005-06-01 18:50:00,0.69892,0.6991,0.6986,0.69866,112799999.0
2005-06-01 18:51:00,0.69867,0.69885,0.69855,0.69877,84300000.0
2005-06-01 18:52:00,0.6988,0.69882,0.69855,0.69858,127899999.0
2005-06-01 18:53:00,0.69838,0.6985,0.6982,0.69838,97899999.0
2005-06-01 18:54:00,0.69823,0.69869,0.69823,0.69856,118900000.0
2005-06-01 18:55:00,0.69884,0.69931,0.69868,0.69905,150399999.0
2005-06-01 18:56:00,0.69913,0.69913,0.6988,0.69893,175800000.0
2005-06-01 18:57:00,0.69912,0.69925,0.69879,0.69897,94100000.0
2005-06-01 18:58:00,0.69877,0.69946,0.69877,0.69898,108800000.0
2005-06-01 18:59:00,0.69886,0.69917,0.69868,0.69917,211700000.0
2005-06-01 19:00:00,0.69901,0.69925,0.69885,0.69925,117100000.0
2005-06-01 19:01:00,0.69937,0.69937,0.69886,0.6989,86800000.0
2005-06-01 19:02:00,0.69894,0.69913,0.69879,0.69895,98900000.0
2005-06-01 19:03:00,0.69879,0.69917,0.69859,0.6988,200100000.0
2005-06-01 19:04:00,0.69869,0.69892,0.6986,0.69876,164500001.0
2005-06-01 19:05:00,0.69882,0.69886,0.69834,0.69838,80600001.0
2005-06-01 19:06:00,0.69837,0.69862,0.69808,0.69862,254799997.0
2005-06-01 19:07:00,0.69858,0.69873,0.69802,0.6982,238100000.0
2005-06-01 19:08:00,0.69831,0.69831,0.69805,0.69818,125200000.0
2005-06-01 19:09:00,0.69819,0.69842,0.69816,0.69819,158799998.0
2005-06-01 19:10:00,0.69815,0.69892,0.69813,0.69892,36700000.0
2005-06-01 19:11:00,0.69837,0.69897,0.69826,0.69826,119500000.0
2005-06-01 19:12:00,0.69829,0.69886,0.69829,0.69869,16500000.0
2005-06-01 19:13:00,0.69867,0.69882,0.69853,0.69863,65100000.0
2005-06-01 19:14:00,0.69872,0.69879,0.69847,0.69847,145500002.0
2005-06-01 19:15:00,0.69853,0.69872,0.69846,0.69872,110600000.0
2005-06-01 19:16:00,0.69865,0.69873,0.69837,0.69871,70200000.0
2005-06-01 19:17:00,0.69867,0.69879,0.69846,0.69867,122900001.0
2005-06-01 19:18:00,0.69856,0.69856,0.6983,0.69856,77300000.0
2005-06-01 19:19:00,0.69832,0.69863,0.69822,0.69822,107099999.0
2005-06-01 19:20:00,0.69847,0.69861,0.69833,0.69842,177099999.0
2005-06-01 19:21:00,0.69875,0.69885,0.69841,0.69864,175800000.0
2005-06-01 19:22:00,0.69858,0.69867,0.69842,0.69842,114200000.0
2005-06-01 19:23:00,0.69818,0.69851,0.69818,0.69825,61100001.0
2005-06-01 19:24:00,0.69832,0.69856,0.69821,0.69832,93000000.0
2005-06-01 19:25:00,0.69854,0.69865,0.69822,0.69845,85500000.0
2005-06-01 19:26:00,0.6985,0.69862,0.69827,0.69837,105300000.0
2005-06-01 19:27:00,0.6983,0.69866,0.6982,0.69839,190699998.0
2005-06-01 19:28:00,0.69856,0.69861,0.69799,0.69799,213400002.0
2005-06-01 19:29:00,0.69813,0.69843,0.69813,0.69817,53299999.0
2005-06-01 19:30:00,0.69806,0.69846,0.6979,0.6984,138999999.0
2005-06-01 19:31:00,0.69834,0.69834,0.69795,0.69796,82500000.0
2005-06-01 19:32:00,0.69783,0.69828,0.69783,0.69814,137700001.0
2005-06-01 19:33:00,0.69821,0.69837,0.69798,0.69809,121099998.0
2005-06-01 19:34:00,0.69805,0.69875,0.69805,0.69832,149100002.0
2005-06-01 19:35:00,0.69834,0.69866,0.69819,0.69857,141500000.0
2005-06-01 19:36:00,0.69849,0.69864,0.69806,0.69845,183100000.0
2005-06-01 19:37:00,0.69838,0.69861,0.6983,0.69838,85799999.0
2005-06-01 19:38:00,0.69841,0.69871,0.69833,0.69863,95100000.0
2005-06-01 19:39:00,0.69817,0.6986,0.69812,0.6983,215199998.0
2005-06-01 19:40:00,0.69832,0.69858,0.69818,0.69836,187899998.0
2005-06-01 19:41:00,0.69823,0.69855,0.69811,0.69855,84200000.0
2005-06-01 19:42:00,0.69835,0.69835,0.69809,0.69834,93200001.0
2005-06-01 19:43:00,0.69818,0.69836,0.69803,0.69803,75900000.0
2005-06-01 19:44:00,0.69813,0.69849,0.69804,0.69848,116500000.0
2005-06-01 19:45:00,0.69857,0.69858,0.69809,0.69813,103200001.0
2005-06-01 19:46:00,0.6982,0.69852,0.6982,0.69845,128200001.0
2005-06-01 19:47:00,0.69836,0.69839,0.69821,0.69821,89199999.0
2005-06-01 19:48:00,0.69819,0.69845,0.69811,0.69816,96500000.0
2005-06-01 19:49:00,0.69816,0.69851,0.69803,0.6981,144000000.0
2005-06-01 19:50:00,0.69828,0.69864,0.69828,0.69843,115099999.0
2005-06-01 19:51:00,0.69875,0.69885,0.69842,0.69869,238200002.0
2005-06-01 19:52:00,0.69881,0.69899,0.69828,0.69861,115399999.0
2005-06-01 19:53:00,0.69866,0.69885,0.69864,0.69868,130999998.0
2005-06-01 19:54:00,0.69869,0.69881,0.69817,0.69825,175699999.0
2005-06-01 19:55:00,0.69819,0.69859,0.69815,0.69836,235699997.0
2005-06-01 19:56:00,0.69833,0.69859,0.69815,0.69839,249300001.0
2005-06-01 19:57:00,0.6985,0.6988,0.69832,0.69855,153800002.0
2005-06-01 19:58:00,0.69856,0.69875,0.69833,0.6987,172300001.0
2005-06-01 19:59:00,0.69872,0.69878,0.6983,0.69841,108400001.0
2005-06-01 20:00:00,0.6983,0.69869,0.6983,0.69857,296500001.0
2005-06-01 20:01:00,0.69838,0.69862,0.6982,0.69858,118999997.0
2005-06-01 20:02:00,0.69867,0.69867,0.698,0.698,84199998.0
2005-06-01 20:03:00,0.69835,0.69847,0.69807,0.69826,70800000.0
2005-06-01 20:04:00,0.69827,0.69845,0.69808,0.69832,129100001.0
2005-06-01 20:05:00,0.69836,0.69858,0.69805,0.6984,185900000.0
2005-06-01 20:06:00,0.69824,0.69853,0.69794,0.69841,350099997.0
2005-06-01 20:07:00,0.69806,0.69822,0.69787,0.69804,73600000.0
2005-06-01 20:08:00,0.69796,0.69832,0.69796,0.69832,81200000.0
2005-06-01 20:09:00,0.69785,0.69829,0.6977,0.69803,154899999.0
2005-06-01 20:10:00,0.69789,0.69816,0.69749,0.69782,166700002.0
2005-06-01 20:11:00,0.69776,0.69783,0.69744,0.69744,76000000.0
2005-06-01 20:12:00,0.69764,0.69765,0.69732,0.69757,63800000.0
2005-06-01 20:13:00,0.69779,0.69796,0.69707,0.6973,114000002.0
2005-06-01 20:14:00,0.69736,0.6978,0.69727,0.6977,134499999.0
2005-06-01 20:15:00,0.69767,0.69775,0.6974,0.69764,97199999.0
2005-06-01 20:16:00,0.6979,0.69798,0.69746,0.69786,361599999.0
2005-06-01 20:17:00,0.69785,0.69826,0.69774,0.69821,247500000.0
2005-06-01 20:18:00,0.69802,0.69812,0.69775,0.698,125800001.0
2005-06-01 20:19:00,0.69805,0.69815,0.69756,0.69773,178399999.0
2005-06-01 20:20:00,0.69802,0.6982,0.6979,0.69817,93100000.0
2005-06-01 20:21:00,0.6979,0.69812,0.69776,0.69781,80500000.0
2005-06-01 20:22:00,0.6979,0.69818,0.69782,0.69791,130200001.0
2005-06-01 20:23:00,0.69798,0.69815,0.69783,0.69798,168099999.0
2005-06-01 20:24:00,0.69792,0.69812,0.69774,0.69804,96500001.0
2005-06-01 20:25:00,0.69786,0.69786,0.69737,0.69737,121000000.0
2005-06-01 20:26:00,0.69782,0.69795,0.69747,0.69755,117499999.0
2005-06-01 20:27:00,0.69772,0.69791,0.69756,0.6977,127699999.0
2005-06-01 20:28:00,0.69787,0.69789,0.69759,0.69779,143000001.0
2005-06-01 20:29:00,0.69785,0.69805,0.69765,0.69792,231999999.0
2005-06-01 20:30:00,0.69783,0.69806,0.69759,0.69779,298999999.0
2005-06-01 20:31:00,0.69776,0.69805,0.69762,0.6979,187600002.0
2005-06-01 20:32:00,0.69817,0.69827,0.69761,0.69762,106900000.0
2005-06-01 20:33:00,0.69766,0.69818,0.69766,0.69818,161599999.0
2005-06-01 20:34:00,0.69822,0.69828,0.6978,0.69813,175900000.0
2005-06-01 20:35:00,0.6981,0.69829,0.698,0.69829,85100000.0
2005-06-01 20:36:00,0.69831,0.69831,0.69767,0.69777,165800001.0
2005-06-01 20:37:00,0.69799,0.69819,0.69768,0.69793,212500001.0
2005-06-01 20:38:00,0.6979,0.69802,0.69752,0.69768,174400000.0
2005-06-01 20:39:00,0.69805,0.6981,0.69765,0.69775,188099998.0
2005-06-01 20:40:00,0.69775,0.69823,0.69754,0.69785,237100000.0
2005-06-01 20:41:00,0.69783,0.69823,0.69768,0.69801,166800001.0
2005-06-01 20:42:00,0.69796,0.69825,0.69796,0.69797,86100001.0
2005-06-01 20:43:00,0.69781,0.69818,0.69775,0.69815,165300000.0
2005-06-01 20:44:00,0.69808,0.69819,0.6979,0.69814,148099998.0
2005-06-01 20:45:00,0.69807,0.69821,0.69776,0.69815,74999998.0
2005-06-01 20:46:00,0.69831,0.69838,0.69783,0.69783,109200004.0
2005-06-01 20:47:00,0.69813,0.69821,0.69793,0.69802,120699998.0
2005-06-01 20:48:00,0.69768,0.69803,0.69768,0.69803,58900000.0
2005-06-01 20:49:00,0.69774,0.69809,0.69764,0.69809,117099999.0
2005-06-01 20:50:00,0.69812,0.69825,0.6977,0.69809,189600000.0
2005-06-01 20:51:00,0.69798,0.69826,0.69793,0.69808,89100000.0
2005-06-01 20:52:00,0.69791,0.69836,0.69781,0.69802,83800000.0
2005-06-01 20:53:00,0.69804,0.69844,0.69782,0.69802,281600000.0
2005-06-01 20:54:00,0.698,0.69813,0.6978,0.69801,148700001.0
2005-06-01 20:55:00,0.69793,0.69805,0.69773,0.69787,101400002.0
2005-06-01 20:56:00,0.69786,0.69823,0.69786,0.69823,67899999.0
2005-06-01 20:57:00,0.69824,0.69824,0.69791,0.69791,82700001.0
2005-06-01 20:58:00,0.69797,0.69818,0.6976,0.69786,341499996.0
2005-06-01 20:59:00,0.69768,0.69839,0.69768,0.69772,198000000.0
2005-06-01 21:00:00,0.6975,0.69792,0.69747,0.69782,260099996.0
2005-06-01 21:01:00,0.69784,0.69797,0.69748,0.69755,85300000.0
2005-06-01 21:02:00,0.69759,0.69766,0.69738,0.69748,86200000.0
2005-06-01 21:03:00,0.69756,0.69762,0.69735,0.69762,118400000.0
2005-06-01 21:04:00,0.69757,0.6977,0.69721,0.69723,70800000.0
2005-06-01 21:05:00,0.69714,0.69756,0.69704,0.69717,106700000.0
2005-06-01 21:06:00,0.69711,0.69766,0.69711,0.69763,148500001.0
2005-06-01 21:07:00,0.69776,0.69776,0.69711,0.6973,127600001.0
2005-06-01 21:08:00,0.69736,0.69765,0.69691,0.69694,195599997.0
2005-06-01 21:09:00,0.69712,0.69918,0.69712,0.69756,171700000.0
2005-06-01 21:10:00,0.69755,0.69782,0.69726,0.69744,89700001.0
2005-06-01 21:11:00,0.69738,0.69755,0.69722,0.69722,131400000.0
2005-06-01 21:12:00,0.69731,0.6975,0.69722,0.6975,96999999.0
2005-06-01 21:13:00,0.69756,0.69764,0.69718,0.69718,86699998.0
2005-06-01 21:14:00,0.69726,0.69795,0.69726,0.69761,85500000.0
2005-06-01 21:15:00,0.69754,0.69769,0.6973,0.69754,218300001.0
2005-06-01 21:16:00,0.69762,0.69764,0.69714,0.69746,118499999.0
2005-06-01 21:17:00,0.69753,0.69777,0.69745,0.69752,224399998.0
2005-06-01 21:18:00,0.69733,0.69776,0.69733,0.69755,168399999.0
2005-06-01 21:19:00,0.69732,0.69756,0.69708,0.69756,90200000.0
2005-06-01 21:20:00,0.69778,0.69785,0.6973,0.69763,205999999.0
2005-06-01 21:21:00,0.69755,0.69775,0.69739,0.69775,98100001.0
2005-06-01 21:22:00,0.69759,0.69774,0.69741,0.69774,84400000.0
2005-06-01 21:23:00,0.69761,0.69776,0.69754,0.69774,147399999.0
2005-06-01 21:24:00,0.69761,0.69764,0.69735,0.69764,104400001.0
2005-06-01 21:25:00,0.69763,0.69773,0.69727,0.69727,141999999.0
2005-06-01 21:26:00,0.69719,0.69769,0.69719,0.69741,99600000.0
2005-06-01 21:27:00,0.69737,0.69751,0.69722,0.69736,90999998.0
2005-06-01 21:28:00,0.69736,0.69746,0.69716,0.69741,158900002.0
2005-06-01 21:29:00,0.69741,0.69767,0.6973,0.69736,154699998.0
2005-06-01 21:30:00,0.69728,0.69754,0.69712,0.69754,210899998.0
2005-06-01 21:31:00,0.69728,0.69742,0.69696,0.69696,128600000.0
2005-06-01 21:32:00,0.69716,0.69733,0.69698,0.69705,55800001.0
2005-06-01 21:33:00,0.69744,0.69756,0.69704,0.69704,101899998.0
2005-06-01 21:34:00,0.69712,0.69735,0.697,0.69715,74500000.0
2005-06-01 21:35:00,0.69718,0.69755,0.697,0.69713,213000001.0
2005-06-01 21:36:00,0.69719,0.69765,0.69718,0.69748,242700001.0
2005-06-01 21:37:00,0.69774,0.69774,0.69727,0.69768,104199999.0
2005-06-01 21:38:00,0.6976,0.69769,0.69736,0.69769,99800000.0
2005-06-01 21:39:00,0.69749,0.69749,0.697,0.69734,138800002.0
2005-06-01 21:40:00,0.69728,0.69728,0.69687,0.69716,161600000.0
2005-06-01 21:41:00,0.69718,0.69734,0.69693,0.69707,159900001.0
2005-06-01 21:42:00,0.6969,0.6973,0.69672,0.69727,77400000.0
2005-06-01 21:43:00,0.69727,0.69732,0.69651,0.69654,113100000.0
2005-06-01 21:44:00,0.69651,0.69686,0.69646,0.69657,110700002.0
2005-06-01 21:45:00,0.69674,0.69678,0.69643,0.69665,121999998.0
2005-06-01 21:46:00,0.69646,0.69698,0.69646,0.69697,104599999.0
2005-06-01 21:47:00,0.69692,0.6971,0.69662,0.69662,73000001.0
2005-06-01 21:48:00,0.69659,0.69683,0.69659,0.69666,81200000.0
2005-06-01 21:49:00,0.69664,0.69687,0.69647,0.69679,84600001.0
2005-06-01 21:50:00,0.69673,0.69689,0.69655,0.69674,81800000.0
2005-06-01 21:51:00,0.69691,0.69715,0.69682,0.697,125700000.0
2005-06-01 21:52:00,0.69671,0.69693,0.6966,0.69675,101499999.0
2005-06-01 21:53:00,0.6965,0.69698,0.6963,0.69698,86900000.0
2005-06-01 21:54:00,0.69714,0.69718,0.69681,0.69683,148100000.0
2005-06-01 21:55:00,0.69722,0.69722,0.69679,0.69691,166700002.0
2005-06-01 21:56:00,0.697,0.69705,0.69655,0.69678,103099999.0
2005-06-01 21:57:00,0.69695,0.69696,0.69636,0.69662,215800003.0
2005-06-01 21:58:00,0.69663,0.6967,0.6962,0.6964,113500000.0
2005-06-01 21:59:00,0.69624,0.69639,0.69609,0.69613,91399999.0
2005-06-01 22:00:00,0.69612,0.69623,0.69598,0.69615,106900000.0
2005-06-01 22:01:00,0.69623,0.69659,0.69615,0.69658,112300000.0
2005-06-01 22:02:00,0.69618,0.69671,0.6961,0.69664,76800001.0
2005-06-01 22:03:00,0.69665,0.69687,0.69653,0.69657,133600002.0
2005-06-01 22:04:00,0.69664,0.69669,0.69606,0.69606,56599999.0
2005-06-01 22:05:00,0.69617,0.6964,0.69575,0.69582,162300003.0
2005-06-01 22:06:00,0.69539,0.69575,0.69523,0.69556,116700000.0
2005-06-01 22:07:00,0.6955,0.69587,0.6954,0.69583,74999999.0
2005-06-01 22:08:00,0.69594,0.696,0.69551,0.69553,74500001.0
2005-06-01 22:09:00,0.69586,0.69587,0.69533,0.69551,111300000.0
2005-06-01 22:10:00,0.69533,0.6962,0.69518,0.69589,108300000.0
2005-06-01 22:11:00,0.69577,0.69593,0.69535,0.69553,124899998.0
2005-06-01 22:12:00,0.6957,0.69592,0.69541,0.69573,121099999.0
2005-06-01 22:13:00,0.69563,0.69605,0.69534,0.69605,104200000.0
2005-06-01 22:14:00,0.69624,0.69634,0.6958,0.6962,74999999.0
2005-06-01 22:15:00,0.696,0.69623,0.69583,0.69617,171000001.0
2005-06-01 22:16:00,0.69624,0.69633,0.69591,0.69621,131700000.0
2005-06-01 22:17:00,0.69608,0.69626,0.69579,0.69601,108299998.0
2005-06-01 22:18:00,0.69575,0.696,0.69557,0.69589,97500001.0
2005-06-01 22:19:00,0.69592,0.696,0.69541,0.69541,116300002.0
2005-06-01 22:20:00,0.69547,0.69605,0.69547,0.696,72300000.0
2005-06-01 22:21:00,0.69611,0.69611,0.69545,0.69575,165900002.0
2005-06-01 22:22:00,0.69574,0.69574,0.69541,0.69541,106700000.0
2005-06-01 22:23:00,0.69531,0.69592,0.69531,0.69586,150299997.0
2005-06-01 22:24:00,0.6955,0.69577,0.69537,0.69563,150000000.0
2005-06-01 22:25:00,0.69568,0.69614,0.69566,0.69569,106899999.0
2005-06-01 22:26:00,0.69575,0.69597,0.69551,0.69575,98600000.0
2005-06-01 22:27:00,0.69569,0.69583,0.69527,0.69571,135100000.0
2005-06-01 22:28:00,0.69541,0.69576,0.69541,0.69576,63699999.0
2005-06-01 22:29:00,0.6957,0.6957,0.69534,0.69534,67700000.0
2005-06-01 22:30:00,0.69543,0.69576,0.69525,0.69542,190899994.0
2005-06-01 22:31:00,0.69549,0.69566,0.69519,0.69519,111300001.0
2005-06-01 22:32:00,0.69541,0.69582,0.69535,0.69582,100500000.0
2005-06-01 22:33:00,0.69582,0.69595,0.69552,0.69578,78799999.0
2005-06-01 22:34:00,0.69601,0.69616,0.69568,0.69591,139500000.0
2005-06-01 22:35:00,0.69583,0.6961,0.69577,0.69578,151600003.0
2005-06-01 22:36:00,0.69581,0.69607,0.69578,0.69593,103300000.0
2005-06-01 22:37:00,0.69601,0.69623,0.69572,0.69572,82600000.0
2005-06-01 22:38:00,0.69595,0.69615,0.69563,0.6958,77499998.0
2005-06-01 22:39:00,0.69642,0.69666,0.69597,0.69666,148799998.0
2005-06-01 22:40:00,0.69675,0.69675,0.696,0.69602,132599999.0
2005-06-01 22:41:00,0.69641,0.69664,0.69632,0.69664,176300000.0
2005-06-01 22:42:00,0.69641,0.69708,0.69641,0.69682,116300002.0
2005-06-01 22:43:00,0.69688,0.69726,0.69674,0.69701,202200000.0
2005-06-01 22:44:00,0.69724,0.69745,0.69691,0.69731,124300000.0
2005-06-01 22:45:00,0.69706,0.69738,0.69663,0.69677,211000001.0
2005-06-01 22:46:00,0.69683,0.69719,0.6966,0.69716,219599998.0
2005-06-01 22:47:00,0.69727,0.69734,0.69693,0.69727,111600001.0
2005-06-01 22:48:00,0.6974,0.69755,0.69688,0.69702,121599999.0
2005-06-01 22:49:00,0.69668,0.69717,0.69668,0.6971,145199999.0
2005-06-01 22:50:00,0.69685,0.69726,0.69645,0.69694,213099999.0
2005-06-01 22:51:00,0.69695,0.69737,0.69673,0.69699,179299998.0
2005-06-01 22:52:00,0.69705,0.69727,0.6969,0.69722,97099998.0
2005-06-01 22:53:00,0.69727,0.69728,0.69666,0.69675,102600000.0
2005-06-01 22:54:00,0.69673,0.69714,0.69673,0.69673,152099999.0
2005-06-01 22:55:00,0.6969,0.69715,0.69676,0.69691,112399998.0
2005-06-01 22:56:00,0.69692,0.69703,0.69668,0.69686,102399998.0
2005-06-01 22:57:00,0.69658,0.69719,0.69658,0.69691,132700000.0
2005-06-01 22:58:00,0.69686,0.69715,0.69683,0.69703,131500003.0
2005-06-01 22:59:00,0.69689,0.69739,0.69667,0.69701,124800001.0
2005-06-01 23:00:00,0.69717,0.69761,0.69697,0.69752,70400000.0
2005-06-01 23:01:00,0.69745,0.69781,0.6973,0.69746,132400002.0
2005-06-01 23:02:00,0.6975,0.69789,0.6975,0.69754,101200002.0
2005-06-01 23:03:00,0.69741,0.69792,0.69727,0.69792,113200001.0
2005-06-01 23:04:00,0.69784,0.698,0.69757,0.69762,133300000.0
2005-06-01 23:05:00,0.69781,0.6981,0.69769,0.69796,86300000.0
2005-06-01 23:06:00,0.6982,0.69828,0.6977,0.69778,140400003.0
2005-06-01 23:07:00,0.69809,0.69809,0.69769,0.69771,75799999.0
2005-06-01 23:08:00,0.69783,0.69824,0.69773,0.69799,135999999.0
2005-06-01 23:09:00,0.69786,0.69818,0.69785,0.69798,79699999.0
2005-06-01 23:10:00,0.69768,0.69852,0.69768,0.69847,115799999.0
2005-06-01 23:11:00,0.69837,0.6985,0.69778,0.69778,56200000.0
2005-06-01 23:12:00,0.69851,0.69851,0.69807,0.69807,137700000.0
2005-06-01 23:13:00,0.69801,0.69801,0.69762,0.69769,57300000.0
2005-06-01 23:14:00,0.69805,0.69823,0.69765,0.69765,86400002.0
2005-06-01 23:15:00,0.69777,0.69816,0.69777,0.69792,85000000.0
2005-06-01 23:16:00,0.69781,0.69809,0.69767,0.69775,88800000.0
2005-06-01 23:17:00,0.6979,0.69828,0.6979,0.698,85200001.0
2005-06-01 23:18:00,0.69778,0.6981,0.69768,0.69801,136299998.0
2005-06-01 23:19:00,0.69806,0.69819,0.69779,0.69797,125400000.0
2005-06-01 23:20:00,0.69825,0.6983,0.69796,0.69817,79199999.0
2005-06-01 23:21:00,0.69837,0.69843,0.69786,0.6984,113700001.0
2005-06-01 23:22:00,0.69847,0.69853,0.69815,0.69825,75799999.0
2005-06-01 23:23:00,0.69818,0.69843,0.69805,0.69807,96900001.0
2005-06-01 23:24:00,0.69816,0.69816,0.69767,0.69776,73599998.0
2005-06-01 23:25:00,0.69783,0.69793,0.69767,0.69793,70799999.0
2005-06-01 23:26:00,0.6981,0.69825,0.69788,0.69818,91499998.0
2005-06-01 23:27:00,0.69789,0.69807,0.69765,0.69785,81300000.0
2005-06-01 23:28:00,0.6981,0.69821,0.69783,0.69819,152000003.0
2005-06-01 23:29:00,0.69815,0.69836,0.69799,0.69833,126500000.0
2005-06-01 23:30:00,0.69831,0.69868,0.69813,0.69868,58099999.0
2005-06-01 23:31:00,0.69842,0.6985,0.69821,0.69825,133700000.0
2005-06-01 23:32:00,0.69844,0.69848,0.69803,0.69829,96700002.0
2005-06-01 23:33:00,0.69822,0.69835,0.6978,0.69785,149799998.0
2005-06-01 23:34:00,0.698,0.69815,0.69766,0.69769,111099999.0
2005-06-01 23:35:00,0.69813,0.69813,0.69784,0.69784,117100001.0
2005-06-01 23:36:00,0.69836,0.69846,0.69792,0.69793,99200000.0
2005-06-01 23:37:00,0.69807,0.69817,0.69775,0.69788,110199997.0
2005-06-01 23:38:00,0.69807,0.69826,0.69779,0.69781,120200000.0
2005-06-01 23:39:00,0.69773,0.69826,0.69773,0.69814,63100000.0
2005-06-01 23:40:00,0.69832,0.69851,0.69809,0.69809,125700001.0
2005-06-01 23:41:00,0.69826,0.69853,0.69806,0.69806,98699998.0
2005-06-01 23:42:00,0.69809,0.69849,0.69809,0.69837,74099998.0
2005-06-01 23:43:00,0.69832,0.69852,0.69815,0.69836,127300000.0
2005-06-01 23:44:00,0.69832,0.6985,0.69818,0.69832,63500000.0
2005-06-01 23:45:00,0.69857,0.69858,0.69805,0.69805,68200001.0
2005-06-01 23:46:00,0.69811,0.69847,0.69793,0.69805,123899999.0
2005-06-01 23:47:00,0.69824,0.69846,0.69808,0.69838,63600000.0
2005-06-01 23:48:00,0.69851,0.69851,0.69828,0.69847,124800002.0
2005-06-01 23:49:00,0.69858,0.69862,0.69841,0.69862,84500000.0
2005-06-01 23:50:00,0.69874,0.69874,0.69833,0.69861,93800000.0
2005-06-01 23:51:00,0.69865,0.69868,0.69814,0.69837,106800000.0
2005-06-01 23:52:00,0.6985,0.6987,0.69831,0.69841,106800001.0
2005-06-01 23:53:00,0.69846,0.69871,0.69839,0.69856,140700001.0
2005-06-01 23:54:00,0.69857,0.69874,0.6983,0.69832,51499999.0
2005-06-01 23:55:00,0.69836,0.69864,0.69818,0.69839,76900000.0
2005-06-01 23:56:00,0.69833,0.69886,0.69828,0.69873,127599997.0
2005-06-01 23:57:00,0.69839,0.69851,0.69825,0.69838,126899998.0
2005-06-01 23:58:00,0.69819,0.69844,0.69804,0.69823,119100001.0
2005-06-01 23:59:00,0.69826,0.6985,0.69812,0.69832,140499999.0
2005-06-02 00:00:00,0.69816,0.6985,0.69803,0.69827,142900000.0
2005-06-02 00:01:00,0.69785,0.69821,0.69785,0.69792,70999999.0
2005-06-02 00:02:00,0.69812,0.69826,0.69795,0.69797,94100000.0
2005-06-02 00:03:00,0.69815,0.6984,0.69799,0.6984,111299998.0
2005-06-02 00:04:00,0.69862,0.69866,0.698,0.698,126299997.0
2005-06-02 00:05:00,0.69791,0.69825,0.69769,0.69769,126200000.0
2005-06-02 00:06:00,0.69787,0.69836,0.69787,0.69819,78099999.0
2005-06-02 00:07:00,0.69803,0.69836,0.69801,0.69805,104000001.0
2005-06-02 00:08:00,0.69807,0.69831,0.69799,0.69831,74900000.0
2005-06-02 00:09:00,0.6979,0.69834,0.69785,0.69834,51100000.0
2005-06-02 00:10:00,0.69786,0.6984,0.69786,0.69821,77700000.0
2005-06-02 00:11:00,0.69802,0.69831,0.69796,0.69813,169700001.0
2005-06-02 00:12:00,0.69806,0.69826,0.69786,0.69802,125099999.0
2005-06-02 00:13:00,0.69798,0.6986,0.6979,0.6986,116599999.0
2005-06-02 00:14:00,0.69839,0.69839,0.69773,0.69793,74900000.0
2005-06-02 00:15:00,0.6981,0.69858,0.6981,0.69855,85299998.0
2005-06-02 00:16:00,0.69856,0.69856,0.69803,0.69808,106600000.0
2005-06-02 00:17:00,0.69806,0.69852,0.69794,0.69852,67600001.0
2005-06-02 00:18:00,0.69857,0.69857,0.69808,0.69808,102100000.0
2005-06-02 00:19:00,0.6982,0.69859,0.6982,0.69859,70100000.0
2005-06-02 00:20:00,0.6983,0.69842,0.69818,0.69842,72300000.0
2005-06-02 00:21:00,0.69838,0.69855,0.6983,0.6983,111400002.0
2005-06-02 00:22:00,0.69835,0.69843,0.69795,0.69809,141400002.0
2005-06-02 00:23:00,0.69785,0.6979,0.69753,0.69766,106499999.0
2005-06-02 00:24:00,0.69742,0.69773,0.69715,0.69751,74400000.0
2005-06-02 00:25:00,0.69735,0.69746,0.69715,0.69715,142300000.0
2005-06-02 00:26:00,0.69739,0.69754,0.69695,0.69726,107300001.0
2005-06-02 00:27:00,0.69745,0.69773,0.69737,0.69743,76899999.0
2005-06-02 00:28:00,0.69736,0.69771,0.69733,0.69738,165000000.0
2005-06-02 00:29:00,0.69729,0.69763,0.69729,0.69763,146700001.0
2005-06-02 00:30:00,0.69767,0.69781,0.69741,0.69781,87799999.0
2005-06-02 00:31:00,0.69781,0.69798,0.69747,0.69753,162499997.0
2005-06-02 00:32:00,0.69761,0.69771,0.69744,0.69758,70000000.0
2005-06-02 00:33:00,0.69753,0.69758,0.69734,0.69737,77000000.0
2005-06-02 00:34:00,0.69745,0.69771,0.69739,0.69748,135900001.0
2005-06-02 00:35:00,0.69766,0.69768,0.69719,0.69758,114099999.0
2005-06-02 00:36:00,0.6978,0.69781,0.6969,0.6969,122599999.0
2005-06-02 00:37:00,0.69716,0.69748,0.69716,0.69726,80400000.0
2005-06-02 00:38:00,0.69722,0.69727,0.69672,0.69677,148199999.0
2005-06-02 00:39:00,0.69673,0.69707,0.69668,0.69688,81500000.0
2005-06-02 00:40:00,0.69701,0.69705,0.69676,0.69696,139600001.0
2005-06-02 00:41:00,0.69712,0.69715,0.69674,0.69674,90000001.0
2005-06-02 00:42:00,0.69673,0.69712,0.69673,0.69692,167899999.0
2005-06-02 00:43:00,0.69691,0.69714,0.69682,0.697,116400000.0
2005-06-02 00:44:00,0.69676,0.69711,0.69671,0.6969,91100001.0
2005-06-02 00:45:00,0.69696,0.69704,0.69658,0.69665,117400001.0
2005-06-02 00:46:00,0.69651,0.69663,0.69626,0.69645,84100000.0
2005-06-02 00:47:00,0.69632,0.69633,0.69582,0.696,71700000.0
2005-06-02 00:48:00,0.69631,0.69643,0.69597,0.69613,82000000.0
2005-06-02 00:49:00,0.69606,0.69632,0.69591,0.69617,89500000.0
2005-06-02 00:50:00,0.69625,0.69643,0.69602,0.69606,125699998.0
2005-06-02 00:51:00,0.6962,0.69642,0.69596,0.69642,96200001.0
2005-06-02 00:52:00,0.6964,0.69648,0.69619,0.6964,104300001.0
2005-06-02 00:53:00,0.69618,0.69658,0.69617,0.69649,73100000.0
2005-06-02 00:54:00,0.6965,0.69654,0.69607,0.6961,88200000.0
2005-06-02 00:55:00,0.69622,0.69652,0.69622,0.69648,108900002.0
2005-06-02 00:56:00,0.69663,0.69682,0.69629,0.69674,129499997.0
2005-06-02 00:57:00,0.69638,0.69671,0.69638,0.69658,91000000.0
2005-06-02 00:58:00,0.69646,0.69678,0.69646,0.69668,119800000.0
2005-06-02 00:59:00,0.69656,0.697,0.69656,0.69676,70300001.0
2005-06-02 01:00:00,0.69671,0.69693,0.69666,0.69674,119500000.0
2005-06-02 01:01:00,0.69671,0.69697,0.6966,0.69681,128600000.0
2005-06-02 01:02:00,0.69675,0.69693,0.6966,0.69693,98700001.0
2005-06-02 01:03:00,0.69688,0.69707,0.69669,0.69698,100999999.0
2005-06-02 01:04:00,0.69699,0.69732,0.69673,0.6969,77400001.0
2005-06-02 01:05:00,0.6972,0.6972,0.69663,0.69706,114299998.0
2005-06-02 01:06:00,0.69706,0.6973,0.69706,0.6973,111700000.0
2005-06-02 01:07:00,0.69734,0.69735,0.69702,0.69732,132199999.0
2005-06-02 01:08:00,0.69717,0.69738,0.6971,0.69717,97900000.0
2005-06-02 01:09:00,0.69716,0.69725,0.69691,0.69708,94999999.0
2005-06-02 01:10:00,0.69714,0.69731,0.69708,0.6972,132299998.0
2005-06-02 01:11:00,0.69678,0.6975,0.69667,0.69723,101599999.0
2005-06-02 01:12:00,0.69723,0.69784,0.69723,0.69772,133500001.0
2005-06-02 01:13:00,0.69781,0.69781,0.69744,0.69763,99300002.0
2005-06-02 01:14:00,0.69748,0.69784,0.69746,0.69765,69900000.0
2005-06-02 01:15:00,0.69758,0.69781,0.69753,0.69763,100900002.0
2005-06-02 01:16:00,0.69714,0.69758,0.69708,0.69744,149699999.0
2005-06-02 01:17:00,0.69736,0.69757,0.69723,0.69751,148900001.0
2005-06-02 01:18:00,0.6976,0.69767,0.69737,0.69737,119300000.0
2005-06-02 01:19:00,0.69736,0.69783,0.69726,0.69783,108600000.0
2005-06-02 01:20:00,0.69776,0.69782,0.69746,0.69773,70000000.0
2005-06-02 01:21:00,0.69777,0.69787,0.69726,0.69739,107400000.0
2005-06-02 01:22:00,0.6977,0.6977,0.69746,0.69751,182599996.0
2005-06-02 01:23:00,0.6975,0.69768,0.69729,0.69758,96000000.0
2005-06-02 01:24:00,0.69753,0.69768,0.69728,0.69752,90199999.0
2005-06-02 01:25:00,0.69751,0.69773,0.69736,0.69756,132400001.0
2005-06-02 01:26:00,0.69753,0.69776,0.69745,0.69765,133400000.0
2005-06-02 01:27:00,0.69756,0.69774,0.69754,0.69772,90999999.0
2005-06-02 01:28:00,0.6979,0.6979,0.69733,0.69765,145600000.0
2005-06-02 01:29:00,0.69765,0.69784,0.6976,0.69784,45500000.0
2005-06-02 01:30:00,0.69796,0.69796,0.69758,0.69764,124300000.0
2005-06-02 01:31:00,0.69777,0.69791,0.69756,0.69765,90600001.0
2005-06-02 01:32:00,0.69773,0.69786,0.69762,0.69762,98400000.0
2005-06-02 01:33:00,0.69784,0.69787,0.69739,0.69777,112800000.0
2005-06-02 01:34:00,0.69734,0.69754,0.69657,0.69661,110800000.0
2005-06-02 01:35:00,0.6969,0.69722,0.69678,0.69718,105399999.0
2005-06-02 01:36:00,0.69732,0.6974,0.69682,0.69683,96799998.0
2005-06-02 01:37:00,0.69683,0.69728,0.69683,0.69701,96600001.0
2005-06-02 01:38:00,0.69735,0.69743,0.69706,0.6973,93099999.0
2005-06-02 01:39:00,0.69708,0.69751,0.69707,0.69713,93899998.0
2005-06-02 01:40:00,0.69703,0.69755,0.69703,0.69731,98700000.0
2005-06-02 01:41:00,0.69737,0.69764,0.69712,0.69764,57000000.0
2005-06-02 01:42:00,0.6977,0.6977,0.6974,0.69752,42900000.0
2005-06-02 01:43:00,0.69763,0.6977,0.6973,0.6974,174499999.0
2005-06-02 01:44:00,0.69747,0.69775,0.69731,0.69775,137600000.0
2005-06-02 01:45:00,0.69758,0.69758,0.6969,0.6969,71200000.0
2005-06-02 01:46:00,0.6969,0.69732,0.69679,0.69692,85300000.0
2005-06-02 01:47:00,0.69703,0.69731,0.69688,0.69688,56200000.0
2005-06-02 01:48:00,0.69698,0.69726,0.69698,0.69726,163099999.0
2005-06-02 01:49:00,0.69721,0.69721,0.69698,0.6971,63800000.0
2005-06-02 01:50:00,0.69695,0.69723,0.69668,0.69711,61399999.0
2005-06-02 01:51:00,0.69727,0.69737,0.69705,0.69709,99200000.0
2005-06-02 01:52:00,0.69719,0.69732,0.69697,0.69731,119800000.0
2005-06-02 01:53:00,0.69734,0.6976,0.69692,0.69702,111600000.0
2005-06-02 01:54:00,0.69691,0.69742,0.69684,0.6974,88499999.0
2005-06-02 01:55:00,0.69718,0.6974,0.69699,0.6972,135500000.0
2005-06-02 01:56:00,0.69729,0.69729,0.69678,0.69699,98200000.0
2005-06-02 01:57:00,0.69693,0.69756,0.69688,0.69744,74699999.0
2005-06-02 01:58:00,0.69726,0.69744,0.69704,0.69723,88799999.0
2005-06-02 01:59:00,0.69723,0.69726,0.69694,0.69723,68200001.0
2005-06-02 02:00:00,0.69723,0.69728,0.69678,0.69678,153200002.0
2005-06-02 02:01:00,0.69697,0.69712,0.6967,0.6967,76900000.0
2005-06-02 02:02:00,0.69661,0.6974,0.69661,0.6974,181000001.0
2005-06-02 02:03:00,0.69686,0.69713,0.69681,0.69701,81299999.0
2005-06-02 02:04:00,0.69709,0.69718,0.6967,0.69693,116300001.0
2005-06-02 02:05:00,0.69701,0.69716,0.69656,0.69688,117200001.0
2005-06-02 02:06:00,0.6971,0.69724,0.69669,0.69669,112199999.0
2005-06-02 02:07:00,0.69692,0.69734,0.69692,0.69725,44300000.0
2005-06-02 02:08:00,0.69708,0.69759,0.69702,0.69731,63800000.0
2005-06-02 02:09:00,0.69709,0.69752,0.69709,0.69726,98200003.0
2005-06-02 02:10:00,0.69762,0.69764,0.69713,0.69724,108900000.0
2005-06-02 02:11:00,0.69754,0.69764,0.69731,0.69731,80499999.0
2005-06-02 02:12:00,0.69742,0.69742,0.69697,0.6971,154500001.0
2005-06-02 02:13:00,0.69703,0.69751,0.69703,0.69724,87900000.0
2005-06-02 02:14:00,0.69727,0.69734,0.69708,0.69716,117699996.0
2005-06-02 02:15:00,0.69726,0.69745,0.69708,0.69708,88100001.0
2005-06-02 02:16:00,0.69699,0.69734,0.69699,0.69725,161399997.0
2005-06-02 02:17:00,0.69743,0.69766,0.69731,0.69756,88300000.0
2005-06-02 02:18:00,0.69739,0.69764,0.69727,0.69729,123300000.0
2005-06-02 02:19:00,0.69733,0.69765,0.69725,0.69765,71199999.0
2005-06-02 02:20:00,0.69771,0.6978,0.69741,0.6978,79499999.0
2005-06-02 02:21:00,0.69767,0.69767,0.69746,0.69749,111599999.0
2005-06-02 02:22:00,0.69745,0.69764,0.69732,0.6975,86399999.0
2005-06-02 02:23:00,0.69726,0.69769,0.69726,0.69748,144000001.0
2005-06-02 02:24:00,0.69741,0.69766,0.69727,0.69745,91399999.0
2005-06-02 02:25:00,0.69725,0.69731,0.69697,0.6971,190299997.0
2005-06-02 02:26:00,0.69713,0.69761,0.69713,0.69728,84800000.0
2005-06-02 02:27:00,0.69713,0.69755,0.69705,0.69727,124400000.0
2005-06-02 02:28:00,0.69734,0.69734,0.69672,0.69678,151600001.0
2005-06-02 02:29:00,0.6971,0.6971,0.69655,0.69678,111499998.0
2005-06-02 02:30:00,0.69716,0.69726,0.69658,0.69664,98499999.0
2005-06-02 02:31:00,0.69658,0.69696,0.69652,0.69684,92500000.0
2005-06-02 02:32:00,0.69679,0.69689,0.69646,0.6966,118500000.0
2005-06-02 02:33:00,0.69635,0.69681,0.69626,0.69669,146399999.0
2005-06-02 02:34:00,0.69658,0.6969,0.69645,0.6969,78800000.0
2005-06-02 02:35:00,0.6968,0.6971,0.6968,0.69692,106500000.0
2005-06-02 02:36:00,0.69685,0.69736,0.69685,0.69725,66899999.0
2005-06-02 02:37:00,0.69702,0.69702,0.69639,0.69639,66000000.0
2005-06-02 02:38:00,0.69641,0.6967,0.6964,0.6964,82099999.0
2005-06-02 02:39:00,0.69645,0.69669,0.69642,0.69662,92600001.0
2005-06-02 02:40:00,0.69653,0.69684,0.6964,0.69667,93699999.0
2005-06-02 02:41:00,0.69651,0.69679,0.69627,0.69664,140399999.0
2005-06-02 02:42:00,0.69635,0.69701,0.69635,0.69668,101999999.0
2005-06-02 02:43:00,0.69655,0.69667,0.69629,0.69629,111999997.0
2005-06-02 02:44:00,0.69641,0.69665,0.69641,0.69656,53399999.0
2005-06-02 02:45:00,0.69652,0.69666,0.69622,0.69666,71800000.0
2005-06-02 02:46:00,0.69658,0.69658,0.69617,0.69617,73900000.0
2005-06-02 02:47:00,0.69633,0.69672,0.69633,0.69669,84300000.0
2005-06-02 02:48:00,0.69661,0.69679,0.69656,0.69679,119999998.0
2005-06-02 02:49:00,0.69692,0.69701,0.69633,0.69633,114899999.0
2005-06-02 02:50:00,0.69631,0.6967,0.69621,0.6967,107600002.0
2005-06-02 02:51:00,0.69697,0.69698,0.69639,0.69683,113800000.0
2005-06-02 02:52:00,0.6968,0.69723,0.69664,0.69664,153500002.0
2005-06-02 02:53:00,0.69659,0.69695,0.69653,0.69669,150599998.0
2005-06-02 02:54:00,0.69661,0.69698,0.6965,0.69687,60500000.0
2005-06-02 02:55:00,0.69697,0.69704,0.69646,0.69651,119300000.0
2005-06-02 02:56:00,0.69682,0.69706,0.69645,0.69645,85900001.0
2005-06-02 02:57:00,0.69632,0.69672,0.69632,0.69666,81200002.0
2005-06-02 02:58:00,0.69679,0.69697,0.69651,0.69651,86899998.0
2005-06-02 02:59:00,0.69631,0.6969,0.69628,0.69668,94399999.0
2005-06-02 03:00:00,0.69677,0.69695,0.69669,0.6969,60900000.0
2005-06-02 03:01:00,0.6969,0.69774,0.69682,0.69774,60000000.0
2005-06-02 03:02:00,0.69714,0.69739,0.69701,0.6972,127099999.0
2005-06-02 03:03:00,0.69716,0.69727,0.69696,0.69707,50900000.0
2005-06-02 03:04:00,0.69762,0.69762,0.69695,0.69704,122600000.0
2005-06-02 03:05:00,0.69693,0.6971,0.69679,0.69704,149800002.0
2005-06-02 03:06:00,0.69683,0.69735,0.69681,0.69735,82100000.0
2005-06-02 03:07:00,0.69746,0.69746,0.69703,0.69703,60499999.0
2005-06-02 03:08:00,0.69699,0.69724,0.69699,0.69707,119199999.0
2005-06-02 03:09:00,0.69711,0.69737,0.69698,0.69707,88400000.0
2005-06-02 03:10:00,0.69705,0.69739,0.69705,0.69726,63200000.0
2005-06-02 03:11:00,0.69729,0.69729,0.69696,0.69726,109899999.0
2005-06-02 03:12:00,0.69715,0.69735,0.69693,0.69735,112500000.0
2005-06-02 03:13:00,0.69711,0.69725,0.69701,0.69711,81400000.0
2005-06-02 03:14:00,0.69695,0.69735,0.69695,0.69719,132500000.0
2005-06-02 03:15:00,0.69712,0.6974,0.69709,0.6974,81099999.0
2005-06-02 03:16:00,0.6972,0.69734,0.69698,0.69725,103600001.0
2005-06-02 03:17:00,0.69721,0.69722,0.69679,0.69693,100500000.0
2005-06-02 03:18:00,0.69681,0.69727,0.69675,0.69702,87100000.0
2005-06-02 03:19:00,0.69668,0.69745,0.69668,0.69735,93999999.0
2005-06-02 03:20:00,0.69726,0.69749,0.69711,0.69748,123200001.0
2005-06-02 03:21:00,0.69752,0.69771,0.69703,0.69731,140600001.0
2005-06-02 03:22:00,0.69741,0.69757,0.69707,0.69707,110600000.0
2005-06-02 03:23:00,0.69705,0.69753,0.69705,0.69709,129100002.0
2005-06-02 03:24:00,0.69725,0.69766,0.69725,0.69745,61400000.0
2005-06-02 03:25:00,0.69735,0.69761,0.69732,0.69747,110900000.0
2005-06-02 03:26:00,0.69752,0.69758,0.69691,0.69703,73900000.0
2005-06-02 03:27:00,0.69711,0.69748,0.69697,0.69748,89300002.0
2005-06-02 03:28:00,0.69733,0.69742,0.69718,0.6974,111600001.0
2005-06-02 03:29:00,0.69711,0.69739,0.69701,0.69705,142500001.0
2005-06-02 03:30:00,0.69745,0.69755,0.69715,0.69739,99000001.0
2005-06-02 03:31:00,0.69755,0.69767,0.69718,0.69744,102299999.0
2005-06-02 03:32:00,0.69753,0.69772,0.69725,0.69747,104100000.0
2005-06-02 03:33:00,0.69742,0.69758,0.69699,0.69731,142699997.0
2005-06-02 03:34:00,0.69743,0.69768,0.69721,0.69763,84300000.0
2005-06-02 03:35:00,0.6977,0.69783,0.69729,0.69729,78799999.0
2005-06-02 03:36:00,0.6972,0.69762,0.6972,0.69762,136999997.0
2005-06-02 03:37:00,0.69761,0.69776,0.69737,0.69752,85199999.0
2005-06-02 03:38:00,0.6976,0.6977,0.69722,0.6974,107500000.0
2005-06-02 03:39:00,0.69743,0.69789,0.69738,0.69789,117299999.0
2005-06-02 03:40:00,0.698,0.69836,0.69774,0.69831,121000000.0
2005-06-02 03:41:00,0.69818,0.69844,0.69809,0.69824,107900001.0
2005-06-02 03:42:00,0.69811,0.69841,0.69806,0.69828,78700001.0
2005-06-02 03:43:00,0.69842,0.69855,0.69808,0.69847,79000000.0
2005-06-02 03:44:00,0.69833,0.69846,0.69814,0.69835,126000000.0
2005-06-02 03:45:00,0.69832,0.69853,0.69786,0.69786,118399997.0
2005-06-02 03:46:00,0.69793,0.69866,0.6979,0.69855,76200000.0
2005-06-02 03:47:00,0.69827,0.69854,0.69807,0.69819,107500001.0
2005-06-02 03:48:00,0.69827,0.69842,0.69803,0.69808,139100001.0
2005-06-02 03:49:00,0.69869,0.69884,0.69835,0.69851,69400000.0
2005-06-02 03:50:00,0.69844,0.69861,0.69834,0.69855,94000002.0
2005-06-02 03:51:00,0.69823,0.69866,0.69821,0.69856,107400002.0
2005-06-02 03:52:00,0.69856,0.69892,0.6984,0.69892,75200000.0
2005-06-02 03:53:00,0.69836,0.69895,0.69834,0.69853,90100000.0
2005-06-02 03:54:00,0.69848,0.69895,0.69848,0.69895,82200001.0
2005-06-02 03:55:00,0.69866,0.69872,0.69844,0.69868,127100000.0
2005-06-02 03:56:00,0.69853,0.69901,0.69841,0.69871,100800000.0
2005-06-02 03:57:00,0.6986,0.69929,0.6985,0.69925,125500002.0
2005-06-02 03:58:00,0.69882,0.69934,0.6988,0.69883,159100000.0
2005-06-02 03:59:00,0.69905,0.69909,0.69859,0.69869,69300000.0
2005-06-02 04:00:00,0.69867,0.69883,0.69802,0.69803,77199999.0
2005-06-02 04:01:00,0.69833,0.69858,0.69784,0.69784,37400000.0
2005-06-02 04:02:00,0.69809,0.69822,0.69788,0.69804,76600000.0
2005-06-02 04:03:00,0.69805,0.69845,0.69782,0.69782,108499999.0
2005-06-02 04:04:00,0.69804,0.69838,0.69799,0.6981,69399999.0
2005-06-02 04:05:00,0.69805,0.69838,0.69805,0.69831,152999999.0
2005-06-02 04:06:00,0.69834,0.69837,0.698,0.69806,116200000.0
2005-06-02 04:07:00,0.69796,0.69818,0.69785,0.69794,111599998.0
2005-06-02 04:08:00,0.69793,0.69835,0.69779,0.69824,54100000.0
2005-06-02 04:09:00,0.69851,0.69855,0.69793,0.69805,111400000.0
2005-06-02 04:10:00,0.69818,0.69842,0.69806,0.69813,72800000.0
2005-06-02 04:11:00,0.69811,0.69855,0.69809,0.69855,103999999.0
2005-06-02 04:12:00,0.69832,0.69835,0.698,0.69815,101299998.0
2005-06-02 04:13:00,0.69834,0.69844,0.69817,0.69839,69600000.0
2005-06-02 04:14:00,0.69835,0.69841,0.69812,0.69815,125599998.0
2005-06-02 04:15:00,0.69813,0.69858,0.69806,0.6984,115500000.0
2005-06-02 04:16:00,0.69837,0.6985,0.69804,0.69804,66999999.0
2005-06-02 04:17:00,0.6981,0.6981,0.69776,0.69796,108699998.0
2005-06-02 04:18:00,0.6979,0.69814,0.69772,0.69792,71700000.0
2005-06-02 04:19:00,0.69832,0.69832,0.69771,0.69777,116600000.0
2005-06-02 04:20:00,0.69791,0.69829,0.69791,0.69823,41200000.0
2005-06-02 04:21:00,0.69832,0.6984,0.69783,0.69787,127900002.0
2005-06-02 04:22:00,0.6981,0.69823,0.69786,0.69786,96999998.0
2005-06-02 04:23:00,0.69809,0.69819,0.69767,0.69777,72499998.0
2005-06-02 04:24:00,0.69817,0.69826,0.69788,0.6979,49400000.0
2005-06-02 04:25:00,0.69798,0.69818,0.69787,0.69818,122799999.0
2005-06-02 04:26:00,0.69831,0.69832,0.69791,0.69805,141400003.0
2005-06-02 04:27:00,0.69795,0.69809,0.69774,0.69793,74800000.0
2005-06-02 04:28:00,0.6979,0.69821,0.69765,0.6981,119900000.0
2005-06-02 04:29:00,0.69797,0.69809,0.69777,0.69786,121200002.0
2005-06-02 04:30:00,0.69806,0.69821,0.69798,0.69798,101999999.0
2005-06-02 04:31:00,0.69799,0.6983,0.69799,0.69829,74600000.0
2005-06-02 04:32:00,0.69837,0.69846,0.69787,0.69795,114599999.0
2005-06-02 04:33:00,0.69795,0.69811,0.69789,0.69795,72400001.0
2005-06-02 04:34:00,0.69779,0.6984,0.69779,0.6984,79699998.0
2005-06-02 04:35:00,0.69799,0.69835,0.69789,0.69818,153399998.0
2005-06-02 04:36:00,0.69834,0.69837,0.69795,0.69815,148100000.0
2005-06-02 04:37:00,0.69819,0.69829,0.69795,0.69804,112500000.0
2005-06-02 04:38:00,0.69839,0.69842,0.69788,0.69833,141700001.0
2005-06-02 04:39:00,0.69816,0.69851,0.69805,0.69842,88200000.0
2005-06-02 04:40:00,0.69857,0.69858,0.69827,0.6984,67900001.0
2005-06-02 04:41:00,0.69819,0.69855,0.69805,0.69849,76400000.0
2005-06-02 04:42:00,0.69856,0.69856,0.69778,0.69785,99999999.0
2005-06-02 04:43:00,0.69789,0.69837,0.69789,0.69828,102399999.0
2005-06-02 04:44:00,0.69831,0.69837,0.69788,0.6981,79500000.0
2005-06-02 04:45:00,0.69802,0.69813,0.69781,0.69802,168099998.0
2005-06-02 04:46:00,0.69812,0.69815,0.6978,0.69798,138300000.0
2005-06-02 04:47:00,0.69809,0.6982,0.69788,0.6981,120900000.0
2005-06-02 04:48:00,0.69818,0.69834,0.69797,0.69834,104299999.0
2005-06-02 04:49:00,0.69831,0.69831,0.6976,0.69785,107000000.0
2005-06-02 04:50:00,0.69782,0.69825,0.69777,0.69825,110299999.0
2005-06-02 04:51:00,0.69792,0.69821,0.69792,0.698,53200000.0
2005-06-02 04:52:00,0.69808,0.69822,0.69794,0.69819,91299999.0
2005-06-02 04:53:00,0.69826,0.69837,0.69777,0.69787,74400000.0
2005-06-02 04:54:00,0.69798,0.69844,0.69798,0.69844,81300000.0
2005-06-02 04:55:00,0.69848,0.69848,0.69805,0.69833,129100000.0
2005-06-02 04:56:00,0.69822,0.69839,0.698,0.69837,100000001.0
2005-06-02 04:57:00,0.69824,0.69837,0.69801,0.69833,61600000.0
2005-06-02 04:58:00,0.69837,0.69848,0.69813,0.69813,109600001.0
2005-06-02 04:59:00,0.69818,0.6985,0.69806,0.69843,102199998.0
2005-06-02 05:00:00,0.69821,0.69835,0.6981,0.69835,120999999.0
2005-06-02 05:01:00,0.69834,0.69839,0.69817,0.69839,54700000.0
2005-06-02 05:02:00,0.69834,0.69838,0.69807,0.69814,93200000.0
2005-06-02 05:03:00,0.69836,0.69836,0.69822,0.6983,81500001.0
2005-06-02 05:04:00,0.69828,0.69848,0.69804,0.69817,127899998.0
2005-06-02 05:05:00,0.69816,0.69844,0.69806,0.6984,101499998.0
2005-06-02 05:06:00,0.69835,0.69835,0.69793,0.69804,35000000.0
2005-06-02 05:07:00,0.69805,0.69841,0.69803,0.69841,78400001.0
2005-06-02 05:08:00,0.69849,0.69849,0.69801,0.69816,101700000.0
2005-06-02 05:09:00,0.69821,0.69842,0.69808,0.69842,105799999.0
2005-06-02 05:10:00,0.69835,0.69865,0.6982,0.69865,120400002.0
2005-06-02 05:11:00,0.6985,0.69877,0.69834,0.69875,101299999.0
2005-06-02 05:12:00,0.69881,0.69881,0.6985,0.69871,135599998.0
2005-06-02 05:13:00,0.69851,0.69872,0.69834,0.69847,49500000.0
2005-06-02 05:14:00,0.69862,0.69873,0.69851,0.69853,107500000.0
2005-06-02 05:15:00,0.69864,0.69896,0.69847,0.69847,82800000.0
2005-06-02 05:16:00,0.69863,0.69883,0.69863,0.69873,87600000.0
2005-06-02 05:17:00,0.69875,0.69899,0.69864,0.69898,72099999.0
2005-06-02 05:18:00,0.69904,0.69913,0.69874,0.69884,113400001.0
2005-06-02 05:19:00,0.69881,0.69921,0.69872,0.69919,94300001.0
2005-06-02 05:20:00,0.69877,0.69909,0.69877,0.69898,55599999.0
2005-06-02 05:21:00,0.69899,0.69912,0.69861,0.69891,89200000.0
2005-06-02 05:22:00,0.69903,0.69923,0.69869,0.69893,89099999.0
2005-06-02 05:23:00,0.69896,0.69934,0.69893,0.69917,104300000.0
2005-06-02 05:24:00,0.69914,0.69921,0.69883,0.69907,100199999.0
2005-06-02 05:25:00,0.69893,0.69903,0.69841,0.6988,152099999.0
2005-06-02 05:26:00,0.69884,0.69887,0.69834,0.69867,89100001.0
2005-06-02 05:27:00,0.6989,0.69892,0.69871,0.69876,76999999.0
2005-06-02 05:28:00,0.69878,0.69902,0.6986,0.69877,122399998.0
2005-06-02 05:29:00,0.69877,0.69891,0.69847,0.69873,112000001.0
2005-06-02 05:30:00,0.69888,0.699,0.69871,0.69885,110000000.0
2005-06-02 05:31:00,0.69878,0.69891,0.69851,0.69887,128100002.0
2005-06-02 05:32:00,0.69874,0.69891,0.69849,0.69853,124699999.0
2005-06-02 05:33:00,0.69861,0.69889,0.69861,0.6987,87600002.0
2005-06-02 05:34:00,0.69877,0.69885,0.69856,0.69869,84700002.0
2005-06-02 05:35:00,0.69883,0.69889,0.69864,0.69881,145699999.0
2005-06-02 05:36:00,0.69903,0.69906,0.69856,0.69881,100100000.0
2005-06-02 05:37:00,0.69867,0.69888,0.6986,0.69875,143299997.0
2005-06-02 05:38:00,0.69864,0.69895,0.69843,0.69895,61000000.0
2005-06-02 05:39:00,0.6987,0.69898,0.69863,0.69898,118000000.0
2005-06-02 05:40:00,0.69898,0.69898,0.69854,0.69854,94800001.0
2005-06-02 05:41:00,0.69865,0.69888,0.69861,0.69888,93499999.0
2005-06-02 05:42:00,0.69908,0.69913,0.69862,0.69878,106900003.0
2005-06-02 05:43:00,0.69878,0.69887,0.69875,0.69877,92399999.0
2005-06-02 05:44:00,0.69881,0.69895,0.69876,0.69883,101600001.0
2005-06-02 05:45:00,0.69885,0.69895,0.69871,0.69894,80700000.0
2005-06-02 05:46:00,0.69883,0.69893,0.69874,0.69893,60099998.0
2005-06-02 05:47:00,0.69895,0.69895,0.69873,0.69873,65400000.0
2005-06-02 05:48:00,0.69889,0.69892,0.6987,0.69878,143599999.0
2005-06-02 05:49:00,0.69876,0.69889,0.69861,0.69874,207499999.0
2005-06-02 05:50:00,0.69859,0.69891,0.69859,0.69874,91699998.0
2005-06-02 05:51:00,0.6989,0.6989,0.69859,0.69865,103500001.0
2005-06-02 05:52:00,0.69879,0.69882,0.69862,0.69873,106800000.0
2005-06-02 05:53:00,0.69877,0.6989,0.69864,0.69868,129800000.0
2005-06-02 05:54:00,0.69847,0.69896,0.69847,0.69896,137500004.0
2005-06-02 05:55:00,0.69878,0.69878,0.69853,0.69862,126100003.0
2005-06-02 05:56:00,0.6987,0.69882,0.69837,0.69861,97900000.0
2005-06-02 05:57:00,0.69858,0.69871,0.69815,0.69815,83600000.0
2005-06-02 05:58:00,0.69841,0.69877,0.69841,0.69869,63300000.0
2005-06-02 05:59:00,0.69869,0.69894,0.69849,0.6987,100500000.0
2005-06-02 06:00:00,0.69888,0.69893,0.69864,0.69864,82400000.0
2005-06-02 06:01:00,0.69878,0.69878,0.69843,0.6985,137000001.0
2005-06-02 06:02:00,0.69872,0.69886,0.69863,0.69868,86600000.0
2005-06-02 06:03:00,0.69865,0.69873,0.69811,0.69827,99100000.0
2005-06-02 06:04:00,0.69832,0.69855,0.69821,0.69843,94600000.0
2005-06-02 06:05:00,0.69845,0.69864,0.6983,0.69841,92900000.0
2005-06-02 06:06:00,0.6985,0.69865,0.69823,0.69854,103300001.0
2005-06-02 06:07:00,0.69835,0.6985,0.69809,0.69809,84399999.0
2005-06-02 06:08:00,0.6982,0.6984,0.69799,0.69815,74699999.0
2005-06-02 06:09:00,0.69811,0.69842,0.69807,0.69842,77800000.0
2005-06-02 06:10:00,0.69822,0.69847,0.69817,0.69834,100000000.0
2005-06-02 06:11:00,0.69839,0.69843,0.69805,0.69836,101900001.0
2005-06-02 06:12:00,0.69846,0.69846,0.69799,0.6981,114100000.0
2005-06-02 06:13:00,0.69811,0.69847,0.69798,0.69847,96399999.0
2005-06-02 06:14:00,0.69823,0.69831,0.69783,0.69783,167500000.0
2005-06-02 06:15:00,0.69789,0.69797,0.69737,0.69753,114600000.0
2005-06-02 06:16:00,0.69746,0.69776,0.69741,0.69767,106500002.0
2005-06-02 06:17:00,0.69775,0.6978,0.69765,0.6978,95599999.0
2005-06-02 06:18:00,0.69766,0.69783,0.69749,0.69753,104600000.0
2005-06-02 06:19:00,0.69773,0.69808,0.69771,0.69791,85900000.0
2005-06-02 06:20:00,0.69794,0.69824,0.69791,0.69815,79400001.0
2005-06-02 06:21:00,0.6982,0.6982,0.69772,0.69816,76700000.0
2005-06-02 06:22:00,0.69826,0.69833,0.69794,0.69812,123400000.0
2005-06-02 06:23:00,0.69822,0.69823,0.69804,0.69819,104199999.0
2005-06-02 06:24:00,0.6981,0.69812,0.69772,0.69784,78500001.0
2005-06-02 06:25:00,0.69791,0.69817,0.69787,0.69789,76000001.0
2005-06-02 06:26:00,0.69809,0.69831,0.69782,0.69804,103400001.0
2005-06-02 06:27:00,0.69812,0.69814,0.69774,0.69795,148300001.0
2005-06-02 06:28:00,0.69807,0.6982,0.69789,0.69799,98100000.0
2005-06-02 06:29:00,0.69785,0.69809,0.69769,0.698,145300000.0
2005-06-02 06:30:00,0.69798,0.69822,0.69789,0.69813,169800002.0
2005-06-02 06:31:00,0.69805,0.69814,0.69762,0.69779,139100000.0
2005-06-02 06:32:00,0.6979,0.6979,0.69729,0.69748,133800000.0
2005-06-02 06:33:00,0.69741,0.69773,0.69736,0.69773,84700001.0
2005-06-02 06:34:00,0.69726,0.69766,0.69725,0.69734,105599999.0
2005-06-02 06:35:00,0.69734,0.69761,0.69726,0.69747,95199998.0
2005-06-02 06:36:00,0.69749,0.69777,0.69749,0.69762,62400000.0
2005-06-02 06:37:00,0.69757,0.69793,0.69753,0.69782,102700000.0
2005-06-02 06:38:00,0.69799,0.69808,0.69759,0.69777,96899999.0
2005-06-02 06:39:00,0.6981,0.6981,0.69769,0.6977,168400003.0
2005-06-02 06:40:00,0.69763,0.69792,0.69756,0.69783,115700000.0
2005-06-02 06:41:00,0.69793,0.69794,0.69761,0.6977,175899998.0
2005-06-02 06:42:00,0.69769,0.69806,0.69769,0.69773,50800000.0
2005-06-02 06:43:00,0.69775,0.69807,0.69756,0.69806,98900000.0
2005-06-02 06:44:00,0.69784,0.69793,0.69756,0.69775,177899999.0
2005-06-02 06:45:00,0.69785,0.69793,0.69757,0.6977,111200000.0
2005-06-02 06:46:00,0.69768,0.69804,0.69756,0.69798,86499999.0
2005-06-02 06:47:00,0.69782,0.69823,0.69779,0.69823,202500001.0
2005-06-02 06:48:00,0.69822,0.69834,0.6982,0.69828,107900000.0
2005-06-02 06:49:00,0.69821,0.69837,0.69806,0.69815,124599999.0
2005-06-02 06:50:00,0.69823,0.6983,0.69807,0.6983,120600000.0
2005-06-02 06:51:00,0.69834,0.69834,0.69788,0.69803,90799997.0
2005-06-02 06:52:00,0.69812,0.69836,0.69794,0.69836,177099997.0
2005-06-02 06:53:00,0.69821,0.69821,0.69778,0.698,93200000.0
2005-06-02 06:54:00,0.69798,0.69798,0.69772,0.69782,71900000.0
2005-06-02 06:55:00,0.69794,0.69811,0.69785,0.69796,157900002.0
2005-06-02 06:56:00,0.69781,0.69813,0.69772,0.69813,99200000.0
2005-06-02 06:57:00,0.6981,0.6982,0.69776,0.69813,90999998.0
2005-06-02 06:58:00,0.69817,0.69822,0.69737,0.69737,86100000.0
2005-06-02 06:59:00,0.69736,0.69784,0.69736,0.69757,77600001.0
2005-06-02 07:00:00,0.69766,0.69776,0.69761,0.6977,65200000.0
2005-06-02 07:01:00,0.69754,0.69794,0.69754,0.69785,96299999.0
2005-06-02 07:02:00,0.69785,0.69796,0.69769,0.6979,112299999.0
2005-06-02 07:03:00,0.69786,0.69797,0.69768,0.69797,68699999.0
2005-06-02 07:04:00,0.69785,0.69793,0.69768,0.69768,65200000.0
2005-06-02 07:05:00,0.69784,0.69789,0.69759,0.69788,92599999.0
2005-06-02 07:06:00,0.69789,0.69795,0.69763,0.69782,60600000.0
2005-06-02 07:07:00,0.69799,0.69799,0.69763,0.69782,80200000.0
2005-06-02 07:08:00,0.69791,0.69791,0.6974,0.69759,81100000.0
2005-06-02 07:09:00,0.69765,0.69786,0.69747,0.69768,110600002.0
2005-06-02 07:10:00,0.69726,0.69772,0.69726,0.69765,109199998.0
2005-06-02 07:11:00,0.69762,0.69771,0.69738,0.69749,87599999.0
2005-06-02 07:12:00,0.69754,0.69781,0.69754,0.69756,30400000.0
2005-06-02 07:13:00,0.69749,0.69769,0.69739,0.69769,54500000.0
2005-06-02 07:14:00,0.69763,0.69763,0.69726,0.69756,76099999.0
2005-06-02 07:15:00,0.69764,0.6978,0.69737,0.69745,122699998.0
2005-06-02 07:16:00,0.69758,0.69788,0.69758,0.69776,56700000.0
2005-06-02 07:17:00,0.69777,0.69792,0.69762,0.69762,62700001.0
2005-06-02 07:18:00,0.69756,0.69789,0.69752,0.69766,138899998.0
2005-06-02 07:19:00,0.69777,0.69802,0.69777,0.69778,91600000.0
2005-06-02 07:20:00,0.69758,0.69779,0.69722,0.69722,130299997.0
2005-06-02 07:21:00,0.69716,0.69745,0.69705,0.69726,76800000.0
2005-06-02 07:22:00,0.69739,0.69749,0.69701,0.69702,74399999.0
2005-06-02 07:23:00,0.69727,0.69757,0.69702,0.69713,105599999.0
2005-06-02 07:24:00,0.69726,0.69745,0.69695,0.69695,116899999.0
2005-06-02 07:25:00,0.6972,0.69752,0.69704,0.69726,127600001.0
2005-06-02 07:26:00,0.69735,0.69755,0.69717,0.69753,98300000.0
2005-06-02 07:27:00,0.69728,0.69765,0.69721,0.69762,80600000.0
2005-06-02 07:28:00,0.69748,0.69756,0.69728,0.69744,99000000.0
2005-06-02 07:29:00,0.69713,0.69767,0.69701,0.69738,115600000.0
2005-06-02 07:30:00,0.69724,0.69758,0.69717,0.69745,138699998.0
2005-06-02 07:31:00,0.69751,0.6977,0.69742,0.69755,53500000.0
2005-06-02 07:32:00,0.69786,0.69786,0.69707,0.69707,86800000.0
2005-06-02 07:33:00,0.69738,0.69768,0.69726,0.6976,73100000.0
2005-06-02 07:34:00,0.6974,0.69765,0.69722,0.69737,72600000.0
2005-06-02 07:35:00,0.69744,0.69783,0.69731,0.69762,140799999.0
2005-06-02 07:36:00,0.69782,0.69826,0.69782,0.69809,78200000.0
2005-06-02 07:37:00,0.69815,0.69821,0.69777,0.69801,152199998.0
2005-06-02 07:38:00,0.6981,0.69835,0.6979,0.6979,94200000.0
2005-06-02 07:39:00,0.69793,0.69835,0.69793,0.69821,98900000.0
2005-06-02 07:40:00,0.69793,0.69823,0.69786,0.69799,111900000.0
2005-06-02 07:41:00,0.69788,0.69819,0.6978,0.69806,132899999.0
2005-06-02 07:42:00,0.69837,0.69837,0.69768,0.6978,102100000.0
2005-06-02 07:43:00,0.69761,0.69799,0.6974,0.69749,114700001.0
2005-06-02 07:44:00,0.69773,0.69792,0.69769,0.6977,130400001.0
2005-06-02 07:45:00,0.69766,0.69812,0.69758,0.69796,170700003.0
2005-06-02 07:46:00,0.69796,0.69828,0.69782,0.69825,100299999.0
2005-06-02 07:47:00,0.69807,0.69815,0.69773,0.69773,153200000.0
2005-06-02 07:48:00,0.69788,0.69807,0.69774,0.69793,125000001.0
2005-06-02 07:49:00,0.6976,0.6981,0.6976,0.69789,89200000.0
2005-06-02 07:50:00,0.69814,0.69814,0.69764,0.69783,80000000.0
2005-06-02 07:51:00,0.69802,0.69813,0.69777,0.69794,106100000.0
2005-06-02 07:52:00,0.69798,0.69815,0.69788,0.6979,77199999.0
2005-06-02 07:53:00,0.69798,0.69838,0.69798,0.69817,119700002.0
2005-06-02 07:54:00,0.69809,0.6982,0.69799,0.69807,81400001.0
2005-06-02 07:55:00,0.69774,0.69824,0.69771,0.69815,65100000.0
2005-06-02 07:56:00,0.69812,0.69812,0.69775,0.69808,177999997.0
2005-06-02 07:57:00,0.69814,0.69825,0.69787,0.69797,127099998.0
2005-06-02 07:58:00,0.69824,0.69834,0.69791,0.69801,122299998.0
2005-06-02 07:59:00,0.6981,0.69845,0.69793,0.69838,59500000.0
2005-06-02 08:00:00,0.69815,0.69889,0.69815,0.69879,106900000.0
2005-06-02 08:01:00,0.69881,0.69881,0.69822,0.69834,114100000.0
2005-06-02 08:02:00,0.6984,0.69882,0.69832,0.6988,53000000.0
2005-06-02 08:03:00,0.69847,0.69857,0.69802,0.69822,157800001.0
2005-06-02 08:04:00,0.69823,0.69863,0.69823,0.69854,98500001.0
2005-06-02 08:05:00,0.6986,0.69868,0.69825,0.69825,94000001.0
2005-06-02 08:06:00,0.69826,0.69846,0.69817,0.69817,151899999.0
2005-06-02 08:07:00,0.6982,0.69853,0.6982,0.69845,90800000.0
2005-06-02 08:08:00,0.69854,0.69854,0.69802,0.69837,123400000.0
2005-06-02 08:09:00,0.69835,0.69848,0.69809,0.69809,175900002.0
2005-06-02 08:10:00,0.69801,0.69847,0.69801,0.69825,92099999.0
2005-06-02 08:11:00,0.6984,0.69858,0.69834,0.69858,84299999.0
2005-06-02 08:12:00,0.69853,0.69853,0.69822,0.69845,67900000.0
2005-06-02 08:13:00,0.69856,0.69885,0.69849,0.69869,107700000.0
2005-06-02 08:14:00,0.69877,0.69877,0.69819,0.69821,113399999.0
2005-06-02 08:15:00,0.69844,0.6986,0.69844,0.69848,61700000.0
2005-06-02 08:16:00,0.69835,0.6987,0.69834,0.69862,87200000.0
2005-06-02 08:17:00,0.69838,0.69884,0.69832,0.69847,114899999.0
2005-06-02 08:18:00,0.69864,0.69877,0.69839,0.6987,107800000.0
2005-06-02 08:19:00,0.69859,0.69863,0.69829,0.6986,101799999.0
2005-06-02 08:20:00,0.69852,0.69858,0.69828,0.69848,126199999.0
2005-06-02 08:21:00,0.69886,0.69886,0.6981,0.6984,123700000.0
2005-06-02 08:22:00,0.69857,0.6987,0.69835,0.69866,104800000.0
2005-06-02 08:23:00,0.69882,0.69882,0.69828,0.69828,99800001.0
2005-06-02 08:24:00,0.69842,0.69862,0.69842,0.69851,91600000.0
2005-06-02 08:25:00,0.69835,0.69854,0.69792,0.69793,106000000.0
2005-06-02 08:26:00,0.69869,0.69879,0.69838,0.69842,134299999.0
2005-06-02 08:27:00,0.69859,0.69859,0.69823,0.69837,150100001.0
2005-06-02 08:28:00,0.69837,0.69853,0.69822,0.69838,144400001.0
2005-06-02 08:29:00,0.69839,0.69872,0.69839,0.69852,118400001.0
2005-06-02 08:30:00,0.69856,0.69858,0.69819,0.69839,124100001.0
2005-06-02 08:31:00,0.6984,0.69854,0.69824,0.69841,71100000.0
2005-06-02 08:32:00,0.69847,0.69847,0.69785,0.69814,127999998.0
2005-06-02 08:33:00,0.69796,0.69848,0.69791,0.69848,77899999.0
2005-06-02 08:34:00,0.6984,0.69851,0.69823,0.6984,117399999.0
2005-06-02 08:35:00,0.69859,0.69861,0.69828,0.69852,66799999.0
2005-06-02 08:36:00,0.69832,0.69855,0.69814,0.69817,81100000.0
2005-06-02 08:37:00,0.69807,0.69838,0.69799,0.69838,97200001.0
2005-06-02 08:38:00,0.6982,0.69863,0.69817,0.6986,120399999.0
2005-06-02 08:39:00,0.69827,0.69861,0.69824,0.69845,103500002.0
2005-06-02 08:40:00,0.6988,0.69902,0.69859,0.69884,157699999.0
2005-06-02 08:41:00,0.69888,0.69924,0.69864,0.69908,118300000.0
2005-06-02 08:42:00,0.69896,0.69938,0.69896,0.69928,136600001.0
2005-06-02 08:43:00,0.69913,0.69954,0.69901,0.69937,117500000.0
2005-06-02 08:44:00,0.69923,0.69923,0.69883,0.69907,47900001.0
2005-06-02 08:45:00,0.69923,0.69953,0.69908,0.69947,97200000.0
2005-06-02 08:46:00,0.69933,0.69963,0.69914,0.69914,134499999.0
2005-06-02 08:47:00,0.69897,0.69954,0.69897,0.69919,76500000.0
2005-06-02 08:48:00,0.69923,0.69973,0.69917,0.69964,102899999.0
2005-06-02 08:49:00,0.69968,0.69976,0.69941,0.69968,99400002.0
2005-06-02 08:50:00,0.69955,0.69962,0.69937,0.69962,54500001.0
2005-06-02 08:51:00,0.69962,0.69962,0.69916,0.69942,107999999.0
2005-06-02 08:52:00,0.69949,0.69949,0.69917,0.69939,66300001.0
2005-06-02 08:53:00,0.69955,0.69965,0.69914,0.69948,103500000.0
2005-06-02 08:54:00,0.69935,0.69952,0.69916,0.69933,116400000.0
2005-06-02 08:55:00,0.69966,0.69988,0.69938,0.69948,111899998.0
2005-06-02 08:56:00,0.69956,0.69956,0.69848,0.69885,60600000.0
2005-06-02 08:57:00,0.69891,0.6992,0.69839,0.69839,98900000.0
2005-06-02 08:58:00,0.6986,0.69877,0.69837,0.69844,71600001.0
2005-06-02 08:59:00,0.69881,0.69887,0.69827,0.69841,104300000.0
2005-06-02 09:00:00,0.69881,0.69883,0.69858,0.69862,142700001.0
2005-06-02 09:01:00,0.6986,0.69874,0.69836,0.69859,177800002.0
2005-06-02 09:02:00,0.69842,0.69848,0.69824,0.69846,77300000.0
2005-06-02 09:03:00,0.69838,0.69876,0.69815,0.69876,113500000.0
2005-06-02 09:04:00,0.69862,0.69862,0.69818,0.69848,108400000.0
2005-06-02 09:05:00,0.6982,0.69865,0.6982,0.69865,94400000.0
2005-06-02 09:06:00,0.69838,0.69851,0.69824,0.69844,66800000.0
2005-06-02 09:07:00,0.69841,0.69855,0.69821,0.69838,95799999.0
2005-06-02 09:08:00,0.69837,0.69867,0.69825,0.69854,95300002.0
2005-06-02 09:09:00,0.6983,0.69876,0.6983,0.69852,154300000.0
2005-06-02 09:10:00,0.69862,0.69876,0.69853,0.69861,153899998.0
2005-06-02 09:11:00,0.69869,0.69883,0.69852,0.69865,110399999.0
2005-06-02 09:12:00,0.69863,0.699,0.6986,0.69897,111799999.0
2005-06-02 09:13:00,0.69897,0.6991,0.69877,0.6989,84200001.0
2005-06-02 09:14:00,0.69927,0.69947,0.69879,0.69934,175500001.0
2005-06-02 09:15:00,0.69938,0.69967,0.6993,0.69953,97199998.0
2005-06-02 09:16:00,0.6998,0.69982,0.69922,0.69922,75000000.0
2005-06-02 09:17:00,0.6991,0.69959,0.69905,0.6993,96500000.0
2005-06-02 09:18:00,0.69939,0.69952,0.69892,0.69919,111500001.0
2005-06-02 09:19:00,0.69931,0.69951,0.69926,0.6993,99700000.0
2005-06-02 09:20:00,0.69947,0.69976,0.69939,0.69976,52000000.0
2005-06-02 09:21:00,0.69981,0.70001,0.69971,0.69996,186500001.0
2005-06-02 09:22:00,0.69973,0.70019,0.69964,0.70007,97300000.0
2005-06-02 09:23:00,0.70008,0.70009,0.69954,0.69955,137300000.0
2005-06-02 09:24:00,0.69978,0.6998,0.69938,0.69961,118800000.0
2005-06-02 09:25:00,0.6999,0.69999,0.6996,0.69967,114099999.0
2005-06-02 09:26:00,0.70002,0.70004,0.69939,0.69939,72400000.0
2005-06-02 09:27:00,0.6994,0.69998,0.6994,0.69978,123000001.0
2005-06-02 09:28:00,0.69961,0.70011,0.69961,0.6999,137100002.0
2005-06-02 09:29:00,0.69969,0.70011,0.69959,0.69987,136200000.0
2005-06-02 09:30:00,0.69987,0.69988,0.69941,0.69953,115599999.0
2005-06-02 09:31:00,0.69943,0.69974,0.69936,0.69973,88400000.0
2005-06-02 09:32:00,0.69943,0.70001,0.69939,0.69998,119200000.0
2005-06-02 09:33:00,0.69992,0.70023,0.69979,0.69979,83600000.0
2005-06-02 09:34:00,0.69998,0.70043,0.69984,0.70043,119600000.0
2005-06-02 09:35:00,0.70027,0.7005,0.70015,0.70042,114999998.0
2005-06-02 09:36:00,0.70011,0.70026,0.69998,0.7001,114299999.0
2005-06-02 09:37:00,0.70013,0.70013,0.69981,0.70004,109200001.0
2005-06-02 09:38:00,0.70026,0.70026,0.69995,0.70011,98000000.0
2005-06-02 09:39:00,0.70035,0.70046,0.70011,0.7002,106199999.0
2005-06-02 09:40:00,0.70018,0.70036,0.70006,0.70036,122699998.0
2005-06-02 09:41:00,0.69994,0.70027,0.69994,0.70009,85599998.0
2005-06-02 09:42:00,0.69976,0.70045,0.69973,0.69992,130199999.0
2005-06-02 09:43:00,0.6998,0.70016,0.6998,0.69987,78999999.0
2005-06-02 09:44:00,0.69971,0.69991,0.69958,0.6998,104100000.0
2005-06-02 09:45:00,0.69961,0.6998,0.69936,0.69967,190400001.0
2005-06-02 09:46:00,0.69968,0.69973,0.69922,0.69941,132599999.0
2005-06-02 09:47:00,0.69931,0.69998,0.69922,0.69998,74200000.0
2005-06-02 09:48:00,0.69973,0.70005,0.69959,0.69993,66200000.0
2005-06-02 09:49:00,0.6997,0.70001,0.69962,0.69962,111099999.0
2005-06-02 09:50:00,0.69979,0.69988,0.69939,0.69971,114300000.0
2005-06-02 09:51:00,0.69977,0.7001,0.69977,0.69978,115600001.0
2005-06-02 09:52:00,0.69975,0.70012,0.69972,0.70003,84900000.0
2005-06-02 09:53:00,0.6999,0.70014,0.69984,0.70002,107699999.0
2005-06-02 09:54:00,0.70025,0.70058,0.69984,0.70058,157799999.0
2005-06-02 09:55:00,0.70029,0.70041,0.70008,0.70039,75299999.0
2005-06-02 09:56:00,0.7001,0.70054,0.70003,0.7003,141500000.0
2005-06-02 09:57:00,0.7003,0.70041,0.70018,0.70034,73800001.0
2005-06-02 09:58:00,0.70016,0.70047,0.69998,0.69998,127599998.0
2005-06-02 09:59:00,0.69995,0.70002,0.69962,0.69968,126600000.0
2005-06-02 10:00:00,0.69981,0.69986,0.69959,0.69978,102500000.0
2005-06-02 10:01:00,0.69986,0.69993,0.69954,0.69975,84500001.0
2005-06-02 10:02:00,0.69969,0.69986,0.69946,0.69968,79400001.0
2005-06-02 10:03:00,0.69934,0.69966,0.69926,0.69956,93999998.0
2005-06-02 10:04:00,0.69953,0.6998,0.69931,0.69968,141300001.0
2005-06-02 10:05:00,0.69947,0.69963,0.69917,0.6995,149299997.0
2005-06-02 10:06:00,0.6996,0.69965,0.69904,0.69916,114499999.0
2005-06-02 10:07:00,0.69927,0.69955,0.69914,0.69948,115000001.0
2005-06-02 10:08:00,0.69958,0.70016,0.69958,0.69993,95699999.0
2005-06-02 10:09:00,0.69946,0.69993,0.69946,0.69986,80700000.0
2005-06-02 10:10:00,0.70004,0.70007,0.69971,0.69971,166400000.0
2005-06-02 10:11:00,0.69982,0.69997,0.69964,0.69966,133599997.0
2005-06-02 10:12:00,0.69989,0.70028,0.69964,0.70027,67100000.0
2005-06-02 10:13:00,0.69995,0.70011,0.69978,0.69995,113600000.0
2005-06-02 10:14:00,0.70003,0.70003,0.69959,0.6997,49799999.0
2005-06-02 10:15:00,0.69974,0.69978,0.69954,0.69963,139699999.0
2005-06-02 10:16:00,0.69955,0.69987,0.69934,0.69941,137400001.0
2005-06-02 10:17:00,0.69969,0.69969,0.69914,0.69921,146400000.0
2005-06-02 10:18:00,0.69973,0.69973,0.69903,0.69903,125799998.0
2005-06-02 10:19:00,0.69918,0.6995,0.69896,0.69896,132399998.0
2005-06-02 10:20:00,0.6986,0.69889,0.6985,0.69866,173199998.0
2005-06-02 10:21:00,0.69857,0.69882,0.69843,0.69882,126299999.0
2005-06-02 10:22:00,0.69868,0.69887,0.69854,0.69887,83199999.0
2005-06-02 10:23:00,0.6988,0.6988,0.69842,0.69864,132199999.0
2005-06-02 10:24:00,0.69858,0.69881,0.6985,0.69865,106100001.0
2005-06-02 10:25:00,0.69866,0.6988,0.69842,0.69877,92400000.0
2005-06-02 10:26:00,0.69878,0.69916,0.69869,0.69897,149599997.0
2005-06-02 10:27:00,0.69906,0.69909,0.69864,0.69891,165399999.0
2005-06-02 10:28:00,0.69908,0.69912,0.69885,0.69902,107799999.0
2005-06-02 10:29:00,0.69903,0.69913,0.69889,0.69902,111499998.0
2005-06-02 10:30:00,0.69888,0.69924,0.69871,0.69924,100899999.0
2005-06-02 10:31:00,0.69898,0.69921,0.69886,0.69892,57700000.0
2005-06-02 10:32:00,0.69894,0.69902,0.69877,0.69891,78800001.0
2005-06-02 10:33:00,0.69917,0.69923,0.69882,0.69883,102599999.0
2005-06-02 10:34:00,0.69875,0.69936,0.69871,0.69936,66299999.0
2005-06-02 10:35:00,0.6991,0.69942,0.6991,0.69921,53200000.0
2005-06-02 10:36:00,0.69913,0.69938,0.69882,0.69882,131600000.0
2005-06-02 10:37:00,0.69873,0.69941,0.69873,0.69941,124099998.0
2005-06-02 10:38:00,0.69923,0.69951,0.69905,0.69919,110199999.0
2005-06-02 10:39:00,0.69933,0.69966,0.69912,0.69918,105399998.0
2005-06-02 10:40:00,0.69928,0.69933,0.69899,0.69922,95499998.0
2005-06-02 10:41:00,0.69917,0.69941,0.69915,0.69915,95500000.0
2005-06-02 10:42:00,0.69908,0.69957,0.69895,0.69957,113000000.0
2005-06-02 10:43:00,0.69928,0.69935,0.69914,0.69925,87100001.0
2005-06-02 10:44:00,0.69936,0.69952,0.69901,0.69924,147099998.0
2005-06-02 10:45:00,0.69951,0.69953,0.69914,0.69932,167999998.0
2005-06-02 10:46:00,0.69913,0.6995,0.69909,0.69936,152900000.0
2005-06-02 10:47:00,0.69918,0.69942,0.69912,0.69942,110400000.0
2005-06-02 10:48:00,0.69925,0.69966,0.69922,0.6994,110800000.0
2005-06-02 10:49:00,0.69933,0.69986,0.69933,0.69967,56600000.0
2005-06-02 10:50:00,0.69971,0.69977,0.69944,0.69961,90100000.0
2005-06-02 10:51:00,0.69946,0.69962,0.69913,0.69947,116799999.0
2005-06-02 10:52:00,0.6994,0.69975,0.69923,0.69975,70399999.0
2005-06-02 10:53:00,0.69957,0.6999,0.69943,0.6999,94300000.0
2005-06-02 10:54:00,0.69988,0.69999,0.69949,0.6996,142800000.0
2005-06-02 10:55:00,0.7,0.70007,0.69958,0.69967,64500000.0
2005-06-02 10:56:00,0.69971,0.69986,0.69963,0.69971,134500002.0
2005-06-02 10:57:00,0.69959,0.69997,0.69958,0.69966,133800000.0
2005-06-02 10:58:00,0.69979,0.69998,0.6996,0.69985,82100000.0
2005-06-02 10:59:00,0.69924,0.69985,0.69924,0.69959,113799999.0
2005-06-02 11:00:00,0.69959,0.69987,0.69942,0.69943,141100002.0
2005-06-02 11:01:00,0.69992,0.69992,0.69926,0.69956,135400001.0
2005-06-02 11:02:00,0.69977,0.69985,0.69955,0.69955,66200000.0
2005-06-02 11:03:00,0.69982,0.69992,0.69971,0.69978,116699999.0
2005-06-02 11:04:00,0.69961,0.69995,0.69958,0.69975,88400000.0
2005-06-02 11:05:00,0.69983,0.70042,0.69973,0.70009,109799998.0
2005-06-02 11:06:00,0.69986,0.70017,0.69974,0.69989,87600000.0
2005-06-02 11:07:00,0.69988,0.7,0.69962,0.69984,93000001.0
2005-06-02 11:08:00,0.69984,0.70012,0.6998,0.69993,89500002.0
2005-06-02 11:09:00,0.69964,0.69986,0.69957,0.69978,108100001.0
2005-06-02 11:10:00,0.69985,0.69991,0.69943,0.69983,109900001.0
2005-06-02 11:11:00,0.70012,0.70019,0.69978,0.69989,77600001.0
2005-06-02 11:12:00,0.69996,0.70017,0.69974,0.69983,70500000.0
2005-06-02 11:13:00,0.69988,0.70005,0.69976,0.70005,183699996.0
2005-06-02 11:14:00,0.70014,0.70016,0.69961,0.69961,120400001.0
2005-06-02 11:15:00,0.6995,0.6998,0.69945,0.69968,114899997.0
2005-06-02 11:16:00,0.69944,0.69961,0.69928,0.69961,79499998.0
2005-06-02 11:17:00,0.69945,0.69969,0.69928,0.69936,139100001.0
2005-06-02 11:18:00,0.69922,0.69959,0.69922,0.6995,162899999.0
2005-06-02 11:19:00,0.69912,0.6997,0.69911,0.6997,124700001.0
2005-06-02 11:20:00,0.69971,0.69977,0.69941,0.69977,84599998.0
2005-06-02 11:21:00,0.69967,0.69967,0.69922,0.69929,72699999.0
2005-06-02 11:22:00,0.69947,0.69972,0.69927,0.69948,137200000.0
2005-06-02 11:23:00,0.6997,0.6997,0.69933,0.69935,59399999.0
2005-06-02 11:24:00,0.69925,0.69969,0.69912,0.69969,135699998.0
2005-06-02 11:25:00,0.69963,0.69964,0.69935,0.69935,63800000.0
2005-06-02 11:26:00,0.69965,0.69984,0.69942,0.69961,65799999.0
2005-06-02 11:27:00,0.69933,0.69959,0.69919,0.69919,78899999.0
2005-06-02 11:28:00,0.69914,0.69961,0.69908,0.69942,143500000.0
2005-06-02 11:29:00,0.69938,0.69954,0.69917,0.6993,87200000.0
2005-06-02 11:30:00,0.69923,0.69923,0.6989,0.69893,95100000.0
2005-06-02 11:31:00,0.69881,0.6993,0.6987,0.6987,110299998.0
2005-06-02 11:32:00,0.69881,0.69909,0.69856,0.69898,70800000.0
2005-06-02 11:33:00,0.69891,0.69937,0.69881,0.69909,148700000.0
2005-06-02 11:34:00,0.69907,0.69908,0.69844,0.6986,146100000.0
2005-06-02 11:35:00,0.69853,0.69886,0.69849,0.69857,89200001.0
2005-06-02 11:36:00,0.69833,0.6989,0.69829,0.69838,103499999.0
2005-06-02 11:37:00,0.6985,0.69891,0.6984,0.69891,150700002.0
2005-06-02 11:38:00,0.69892,0.69892,0.69865,0.69886,116099999.0
2005-06-02 11:39:00,0.69901,0.69901,0.69864,0.69882,121300000.0
2005-06-02 11:40:00,0.69873,0.6991,0.69871,0.69895,65999999.0
2005-06-02 11:41:00,0.69884,0.69892,0.69884,0.69885,100700000.0
2005-06-02 11:42:00,0.69887,0.69898,0.69871,0.69882,130600003.0
2005-06-02 11:43:00,0.69889,0.69904,0.69871,0.69884,109999999.0
2005-06-02 11:44:00,0.69901,0.69905,0.69872,0.6988,99400000.0
2005-06-02 11:45:00,0.69897,0.6992,0.69889,0.69893,96000001.0
2005-06-02 11:46:00,0.69894,0.69921,0.69892,0.69915,81000000.0
2005-06-02 11:47:00,0.69939,0.69954,0.69894,0.69894,110100001.0
2005-06-02 11:48:00,0.69883,0.69956,0.69883,0.69927,75400000.0
2005-06-02 11:49:00,0.69914,0.6996,0.69914,0.69923,143799997.0
2005-06-02 11:50:00,0.6991,0.69952,0.69901,0.69933,66999999.0
2005-06-02 11:51:00,0.69923,0.69953,0.69906,0.69919,99400002.0
2005-06-02 11:52:00,0.6991,0.69941,0.69904,0.69936,113900001.0
2005-06-02 11:53:00,0.69924,0.69931,0.69905,0.69926,107499999.0
2005-06-02 11:54:00,0.69925,0.69935,0.69898,0.69918,97900000.0
2005-06-02 11:55:00,0.69913,0.69947,0.69905,0.69938,148500002.0
2005-06-02 11:56:00,0.69937,0.69945,0.69902,0.69923,119500001.0
2005-06-02 11:57:00,0.69926,0.69934,0.69895,0.69895,103899999.0
2005-06-02 11:58:00,0.69898,0.69927,0.69889,0.69913,87600001.0
2005-06-02 11:59:00,0.69886,0.69894,0.69847,0.69875,184999997.0
2005-06-02 12:00:00,0.69855,0.69875,0.69849,0.69875,168100002.0
2005-06-02 12:01:00,0.69861,0.69891,0.69844,0.69855,176599999.0
2005-06-02 12:02:00,0.69848,0.6989,0.69848,0.69882,107400001.0
2005-06-02 12:03:00,0.69874,0.69876,0.6986,0.69873,76599999.0
2005-06-02 12:04:00,0.69866,0.69875,0.69846,0.69862,161699998.0
2005-06-02 12:05:00,0.6987,0.69885,0.69857,0.69885,134399999.0
2005-06-02 12:06:00,0.6989,0.69905,0.69855,0.699,129500000.0
2005-06-02 12:07:00,0.69932,0.69932,0.69863,0.69882,119900000.0
2005-06-02 12:08:00,0.69879,0.69882,0.69856,0.69858,129000002.0
2005-06-02 12:09:00,0.69858,0.69919,0.69848,0.69907,77999999.0
2005-06-02 12:10:00,0.699,0.69932,0.69881,0.699,103600000.0
2005-06-02 12:11:00,0.69906,0.69941,0.69901,0.6993,91800001.0
2005-06-02 12:12:00,0.69922,0.69932,0.69893,0.69909,95899999.0
2005-06-02 12:13:00,0.69914,0.69949,0.69907,0.69948,141800000.0
2005-06-02 12:14:00,0.69944,0.69944,0.6991,0.6991,53500001.0
2005-06-02 12:15:00,0.69921,0.69945,0.69907,0.6992,130000002.0
2005-06-02 12:16:00,0.69919,0.6993,0.69899,0.6993,109799999.0
2005-06-02 12:17:00,0.69929,0.69936,0.69896,0.69898,76399999.0
2005-06-02 12:18:00,0.69885,0.69948,0.6988,0.6994,108100000.0
2005-06-02 12:19:00,0.69943,0.69944,0.69927,0.69942,73100000.0
2005-06-02 12:20:00,0.69946,0.69967,0.69928,0.69967,126100003.0
2005-06-02 12:21:00,0.69963,0.69987,0.69932,0.69977,110800001.0
2005-06-02 12:22:00,0.69969,0.69969,0.69935,0.69935,112800000.0
2005-06-02 12:23:00,0.69961,0.69978,0.69946,0.69968,96100001.0
2005-06-02 12:24:00,0.69997,0.70015,0.69937,0.69985,63100000.0
2005-06-02 12:25:00,0.69985,0.69985,0.69961,0.69985,106100000.0
2005-06-02 12:26:00,0.69977,0.69977,0.69942,0.69958,118299996.0
2005-06-02 12:27:00,0.69954,0.69987,0.69941,0.69961,155199999.0
2005-06-02 12:28:00,0.69964,0.6998,0.69941,0.69968,58600000.0
2005-06-02 12:29:00,0.69954,0.69965,0.69942,0.69961,182300000.0
2005-06-02 12:30:00,0.69945,0.69972,0.69934,0.69972,35000000.0
2005-06-02 12:31:00,0.69972,0.69972,0.69931,0.69931,186200003.0
2005-06-02 12:32:00,0.69933,0.69973,0.69933,0.69937,110900000.0
2005-06-02 12:33:00,0.69932,0.69959,0.69926,0.69939,74100000.0
2005-06-02 12:34:00,0.69931,0.69956,0.69927,0.69955,124600001.0
2005-06-02 12:35:00,0.69956,0.6997,0.69928,0.69928,110099997.0
2005-06-02 12:36:00,0.69947,0.69962,0.6992,0.69934,74400001.0
2005-06-02 12:37:00,0.69941,0.69965,0.69937,0.69937,92499999.0
2005-06-02 12:38:00,0.69965,0.6999,0.69942,0.69988,116400000.0
2005-06-02 12:39:00,0.70007,0.70007,0.69948,0.69971,88400001.0
2005-06-02 12:40:00,0.69984,0.69992,0.69935,0.69985,128400000.0
2005-06-02 12:41:00,0.69973,0.69979,0.69951,0.69979,64499999.0
2005-06-02 12:42:00,0.6996,0.69981,0.69958,0.69981,67500000.0
2005-06-02 12:43:00,0.69973,0.69992,0.69934,0.69992,185299999.0
2005-06-02 12:44:00,0.70005,0.70005,0.6996,0.69977,126200001.0
2005-06-02 12:45:00,0.69983,0.70018,0.69983,0.70007,116300000.0
2005-06-02 12:46:00,0.69996,0.70012,0.69976,0.70012,136899999.0
2005-06-02 12:47:00,0.70001,0.70017,0.69997,0.70002,175900002.0
2005-06-02 12:48:00,0.69993,0.70023,0.69979,0.69994,65299999.0
2005-06-02 12:49:00,0.70016,0.70038,0.69997,0.70002,133700000.0
2005-06-02 12:50:00,0.7,0.70034,0.7,0.70024,106700000.0
2005-06-02 12:51:00,0.70015,0.70045,0.69995,0.70009,127799998.0
2005-06-02 12:52:00,0.69995,0.70036,0.69991,0.70009,85199999.0
2005-06-02 12:53:00,0.69984,0.70026,0.69984,0.70019,115500000.0
2005-06-02 12:54:00,0.70035,0.7004,0.69991,0.69996,133399998.0
2005-06-02 12:55:00,0.70018,0.70041,0.70009,0.70031,129599999.0
2005-06-02 12:56:00,0.70014,0.70037,0.69994,0.70033,95300001.0
2005-06-02 12:57:00,0.70041,0.70047,0.70016,0.7004,101699999.0
2005-06-02 12:58:00,0.70039,0.70052,0.70028,0.70042,69400000.0
2005-06-02 12:59:00,0.70055,0.70058,0.70016,0.70029,112599998.0
2005-06-02 13:00:00,0.70024,0.70028,0.69995,0.69999,137299999.0
2005-06-02 13:01:00,0.70011,0.70015,0.69992,0.7,60600001.0
2005-06-02 13:02:00,0.69985,0.70011,0.69969,0.69977,130699998.0
2005-06-02 13:03:00,0.69971,0.69994,0.69954,0.69988,96099999.0
2005-06-02 13:04:00,0.69994,0.69994,0.69944,0.69958,86400000.0
2005-06-02 13:05:00,0.69974,0.69978,0.69943,0.69957,114799999.0
2005-06-02 13:06:00,0.69975,0.69977,0.69927,0.69927,70000000.0
2005-06-02 13:07:00,0.69941,0.69972,0.69941,0.6997,97299999.0
2005-06-02 13:08:00,0.69936,0.69976,0.69927,0.69927,90500000.0
2005-06-02 13:09:00,0.6996,0.69979,0.69952,0.69957,66200000.0
2005-06-02 13:10:00,0.69958,0.69975,0.6995,0.69975,91400000.0
2005-06-02 13:11:00,0.69967,0.69967,0.69939,0.69942,119100001.0
2005-06-02 13:12:00,0.69971,0.69983,0.69947,0.69983,94000001.0
2005-06-02 13:13:00,0.69971,0.69981,0.69952,0.69981,65100000.0
2005-06-02 13:14:00,0.69962,0.69962,0.6994,0.69952,90000000.0
2005-06-02 13:15:00,0.69967,0.69968,0.69921,0.69948,110000001.0
2005-06-02 13:16:00,0.69936,0.6994,0.69923,0.69923,87500000.0
2005-06-02 13:17:00,0.69951,0.69971,0.69933,0.69951,136500000.0
2005-06-02 13:18:00,0.69952,0.69963,0.69929,0.69931,92900000.0
2005-06-02 13:19:00,0.69933,0.69957,0.69918,0.69943,77100000.0
2005-06-02 13:20:00,0.69957,0.69957,0.69927,0.69927,107300001.0
2005-06-02 13:21:00,0.69937,0.69957,0.69922,0.69927,80799999.0
2005-06-02 13:22:00,0.69934,0.69972,0.69929,0.6994,128699999.0
2005-06-02 13:23:00,0.69933,0.69941,0.69909,0.69936,111000001.0
2005-06-02 13:24:00,0.69931,0.69936,0.69903,0.69903,148500000.0
2005-06-02 13:25:00,0.69914,0.69951,0.69914,0.69924,129899999.0
2005-06-02 13:26:00,0.69929,0.69931,0.69891,0.6992,98900000.0
2005-06-02 13:27:00,0.69921,0.69945,0.69915,0.69915,143200000.0
2005-06-02 13:28:00,0.69914,0.69938,0.69911,0.69932,106899999.0
2005-06-02 13:29:00,0.69914,0.69949,0.69912,0.69916,105900001.0
2005-06-02 13:30:00,0.69915,0.69936,0.69903,0.6992,98099999.0
2005-06-02 13:31:00,0.6991,0.69944,0.69895,0.6993,102900000.0
2005-06-02 13:32:00,0.69904,0.69911,0.69887,0.6989,106000000.0
2005-06-02 13:33:00,0.69903,0.69939,0.69903,0.69931,58200000.0
2005-06-02 13:34:00,0.69933,0.69941,0.69915,0.69926,95000002.0
2005-06-02 13:35:00,0.69942,0.69954,0.69902,0.69908,77799999.0
2005-06-02 13:36:00,0.69918,0.69975,0.69918,0.6997,111000001.0
2005-06-02 13:37:00,0.69959,0.69961,0.69914,0.69942,100800000.0
2005-06-02 13:38:00,0.69936,0.69967,0.69934,0.69945,79099999.0
2005-06-02 13:39:00,0.69945,0.69966,0.69934,0.69955,76000001.0
2005-06-02 13:40:00,0.69947,0.69964,0.69938,0.69964,90800000.0
2005-06-02 13:41:00,0.69949,0.69963,0.69902,0.69958,128399999.0
2005-06-02 13:42:00,0.69947,0.69975,0.69942,0.69952,61199999.0
2005-06-02 13:43:00,0.69964,0.6997,0.69943,0.69956,98000000.0
2005-06-02 13:44:00,0.69948,0.69975,0.69924,0.69969,127500001.0
2005-06-02 13:45:00,0.69967,0.69978,0.69952,0.69956,90600000.0
2005-06-02 13:46:00,0.69965,0.6997,0.69929,0.69946,153500002.0
2005-06-02 13:47:00,0.69941,0.69966,0.69933,0.69966,78300001.0
2005-06-02 13:48:00,0.69957,0.69968,0.69927,0.69945,121200000.0
2005-06-02 13:49:00,0.6997,0.69975,0.6992,0.69939,81200000.0
2005-06-02 13:50:00,0.69946,0.69973,0.69927,0.69973,123600003.0
2005-06-02 13:51:00,0.69938,0.69986,0.6993,0.69981,85300001.0
2005-06-02 13:52:00,0.69971,0.69971,0.69946,0.69948,91400000.0
2005-06-02 13:53:00,0.69956,0.69979,0.69934,0.69978,132400000.0
2005-06-02 13:54:00,0.69967,0.69968,0.69936,0.69968,81800001.0
2005-06-02 13:55:00,0.6997,0.6998,0.69932,0.69948,122300000.0
2005-06-02 13:56:00,0.69946,0.69957,0.69928,0.69935,98300000.0
2005-06-02 13:57:00,0.69943,0.69958,0.69925,0.6995,103099999.0
2005-06-02 13:58:00,0.69946,0.69967,0.69929,0.69929,115499999.0
2005-06-02 13:59:00,0.69957,0.69966,0.69934,0.69934,87700000.0
2005-06-02 14:00:00,0.69952,0.6996,0.69928,0.6996,70100001.0
2005-06-02 14:01:00,0.69965,0.69974,0.69947,0.6996,94800001.0
2005-06-02 14:02:00,0.69959,0.69976,0.69951,0.69962,137499999.0
2005-06-02 14:03:00,0.6995,0.69986,0.69946,0.69965,70700001.0
2005-06-02 14:04:00,0.69975,0.69993,0.6996,0.69993,111299997.0
2005-06-02 14:05:00,0.69988,0.69998,0.69972,0.69972,127699998.0
2005-06-02 14:06:00,0.69984,0.6999,0.69961,0.69971,83500001.0
2005-06-02 14:07:00,0.69972,0.69981,0.69957,0.69974,113200000.0
2005-06-02 14:08:00,0.69975,0.6999,0.69957,0.69981,84599999.0
2005-06-02 14:09:00,0.69969,0.6998,0.69942,0.69952,131300001.0
2005-06-02 14:10:00,0.69948,0.69967,0.69941,0.69967,59700000.0
2005-06-02 14:11:00,0.69978,0.69978,0.69935,0.69957,104900002.0
2005-06-02 14:12:00,0.69951,0.69951,0.699,0.699,104500000.0
2005-06-02 14:13:00,0.69904,0.69937,0.69904,0.69933,70599999.0
2005-06-02 14:14:00,0.69936,0.69947,0.6991,0.69939,96500001.0
2005-06-02 14:15:00,0.69934,0.69959,0.69915,0.69918,89400000.0
2005-06-02 14:16:00,0.69952,0.69952,0.69939,0.69941,49900000.0
2005-06-02 14:17:00,0.69947,0.69956,0.69918,0.69954,87600000.0
2005-06-02 14:18:00,0.69957,0.6997,0.69943,0.69956,96500000.0
2005-06-02 14:19:00,0.69939,0.69962,0.69928,0.69962,136200001.0
2005-06-02 14:20:00,0.69971,0.69976,0.69937,0.69973,115300000.0
2005-06-02 14:21:00,0.6997,0.6997,0.6991,0.69945,101500000.0
2005-06-02 14:22:00,0.69942,0.69969,0.69929,0.69954,81000000.0
2005-06-02 14:23:00,0.69953,0.6996,0.69937,0.69957,156800003.0
2005-06-02 14:24:00,0.69962,0.69969,0.69949,0.69949,82799998.0
2005-06-02 14:25:00,0.69961,0.69978,0.69932,0.69938,104300000.0
2005-06-02 14:26:00,0.69947,0.69962,0.69918,0.69935,83800000.0
2005-06-02 14:27:00,0.69951,0.6996,0.69918,0.69932,56900000.0
2005-06-02 14:28:00,0.69961,0.69962,0.69938,0.69952,139800001.0
2005-06-02 14:29:00,0.69954,0.69954,0.69913,0.69916,149200001.0
2005-06-02 14:30:00,0.69937,0.69952,0.69919,0.6993,91500001.0
2005-06-02 14:31:00,0.69927,0.69955,0.69921,0.69954,99699999.0
2005-06-02 14:32:00,0.69942,0.69964,0.69922,0.6996,75000000.0
2005-06-02 14:33:00,0.69946,0.69963,0.69931,0.69951,129800002.0
2005-06-02 14:34:00,0.69943,0.69948,0.6992,0.6994,85400001.0
2005-06-02 14:35:00,0.69939,0.69954,0.69925,0.69925,144200001.0
2005-06-02 14:36:00,0.69937,0.69951,0.69917,0.69932,103699998.0
2005-06-02 14:37:00,0.69941,0.69944,0.69922,0.69938,116700001.0
2005-06-02 14:38:00,0.69939,0.69962,0.69932,0.69951,63900000.0
2005-06-02 14:39:00,0.69913,0.69961,0.69913,0.69952,128599999.0
2005-06-02 14:40:00,0.69925,0.69945,0.699,0.699,116600001.0
2005-06-02 14:41:00,0.69908,0.69944,0.69899,0.69941,113699999.0
2005-06-02 14:42:00,0.69947,0.69954,0.69914,0.69934,70800000.0
2005-06-02 14:43:00,0.69934,0.69944,0.69905,0.69921,120100003.0
2005-06-02 14:44:00,0.69946,0.69946,0.69915,0.69925,100500000.0
2005-06-02 14:45:00,0.69915,0.69934,0.69908,0.69914,96899999.0
2005-06-02 14:46:00,0.69909,0.69926,0.69906,0.69908,119099999.0
2005-06-02 14:47:00,0.69903,0.69927,0.69879,0.69879,113299999.0
2005-06-02 14:48:00,0.69886,0.69932,0.69886,0.69932,90499999.0
2005-06-02 14:49:00,0.69928,0.69938,0.69915,0.69918,91100001.0
2005-06-02 14:50:00,0.69914,0.69916,0.69852,0.699,133200002.0
2005-06-02 14:51:00,0.69904,0.69922,0.69868,0.69907,114799999.0
2005-06-02 14:52:00,0.69908,0.69947,0.69906,0.69937,110899999.0
2005-06-02 14:53:00,0.69947,0.69957,0.69893,0.699,168299999.0
2005-06-02 14:54:00,0.69899,0.69938,0.69898,0.69938,106199998.0
2005-06-02 14:55:00,0.69928,0.69949,0.69928,0.69937,74400000.0
2005-06-02 14:56:00,0.69942,0.69944,0.69913,0.6994,113899999.0
2005-06-02 14:57:00,0.69935,0.69946,0.69925,0.69935,67200000.0
2005-06-02 14:58:00,0.69925,0.6994,0.69917,0.6992,63500000.0
2005-06-02 14:59:00,0.69946,0.69946,0.69901,0.69905,63400000.0
2005-06-02 15:00:00,0.69921,0.69931,0.69911,0.69931,95600000.0
2005-06-02 15:01:00,0.69942,0.69944,0.6992,0.69934,96500001.0
2005-06-02 15:02:00,0.69925,0.6994,0.6991,0.6991,70300000.0
2005-06-02 15:03:00,0.69913,0.69942,0.6991,0.69923,111799999.0
2005-06-02 15:04:00,0.69907,0.69932,0.69898,0.69923,128000001.0
2005-06-02 15:05:00,0.69921,0.69938,0.69899,0.69918,114400002.0
2005-06-02 15:06:00,0.69935,0.6995,0.6992,0.6995,117500000.0
2005-06-02 15:07:00,0.69957,0.69957,0.69913,0.69925,140800003.0
2005-06-02 15:08:00,0.69926,0.69939,0.69907,0.69922,129500000.0
2005-06-02 15:09:00,0.69956,0.69969,0.69906,0.69906,75800000.0
2005-06-02 15:10:00,0.69952,0.69952,0.69923,0.69923,67600001.0
2005-06-02 15:11:00,0.69922,0.69936,0.69908,0.69929,115500001.0
2005-06-02 15:12:00,0.69926,0.69936,0.6991,0.69923,137400002.0
2005-06-02 15:13:00,0.69901,0.69916,0.6989,0.699,108900000.0
2005-06-02 15:14:00,0.69911,0.69914,0.69897,0.69903,89999999.0
2005-06-02 15:15:00,0.69899,0.69916,0.69888,0.69908,93500001.0
2005-06-02 15:16:00,0.69901,0.69936,0.69892,0.69919,113400000.0
2005-06-02 15:17:00,0.69932,0.69934,0.69898,0.69933,166899998.0
2005-06-02 15:18:00,0.69947,0.69948,0.6991,0.6991,152799997.0
2005-06-02 15:19:00,0.69922,0.69927,0.69899,0.69925,119399999.0
2005-06-02 15:20:00,0.69918,0.69935,0.69905,0.69935,92800001.0
2005-06-02 15:21:00,0.69939,0.69942,0.69911,0.69922,69100000.0
2005-06-02 15:22:00,0.69931,0.69933,0.69899,0.69922,166099998.0
2005-06-02 15:23:00,0.69928,0.69935,0.69918,0.69927,59700000.0
2005-06-02 15:24:00,0.69934,0.69937,0.69909,0.69931,179400001.0
2005-06-02 15:25:00,0.69931,0.69947,0.69918,0.69928,86300000.0
2005-06-02 15:26:00,0.69922,0.69939,0.69898,0.69911,116300002.0
2005-06-02 15:27:00,0.69894,0.69923,0.69862,0.69923,53500000.0
2005-06-02 15:28:00,0.69905,0.69934,0.69897,0.69919,107300000.0
2005-06-02 15:29:00,0.6992,0.69933,0.69887,0.69903,163600000.0
2005-06-02 15:30:00,0.69906,0.69921,0.6989,0.69912,153600003.0
2005-06-02 15:31:00,0.69912,0.69944,0.69907,0.69933,83700001.0
2005-06-02 15:32:00,0.69932,0.69937,0.69909,0.69936,148599999.0
2005-06-02 15:33:00,0.69908,0.69943,0.69902,0.69915,86100000.0
2005-06-02 15:34:00,0.69942,0.69943,0.69907,0.69907,108400000.0
2005-06-02 15:35:00,0.6994,0.6995,0.69928,0.69934,105500000.0
2005-06-02 15:36:00,0.69921,0.69944,0.69908,0.69937,118400000.0
2005-06-02 15:37:00,0.69919,0.69943,0.69883,0.69933,119600000.0
2005-06-02 15:38:00,0.69949,0.69956,0.69909,0.69925,67600000.0
2005-06-02 15:39:00,0.69923,0.6995,0.6991,0.69946,140100000.0
2005-06-02 15:40:00,0.69942,0.69949,0.69912,0.69914,98600001.0
2005-06-02 15:41:00,0.69913,0.69949,0.699,0.69931,89900000.0
2005-06-02 15:42:00,0.69935,0.69949,0.69914,0.69914,147800000.0
2005-06-02 15:43:00,0.69916,0.69925,0.69883,0.69925,129500001.0
2005-06-02 15:44:00,0.69934,0.69945,0.69905,0.69917,77300001.0
2005-06-02 15:45:00,0.69924,0.69928,0.69894,0.69917,135400002.0
2005-06-02 15:46:00,0.69944,0.69944,0.69911,0.69924,114100001.0
2005-06-02 15:47:00,0.69902,0.69924,0.69893,0.69921,118600002.0
2005-06-02 15:48:00,0.69934,0.69937,0.699,0.69932,124600001.0
2005-06-02 15:49:00,0.69903,0.6994,0.69897,0.69923,132699999.0
2005-06-02 15:50:00,0.69917,0.69929,0.69904,0.69929,143300002.0
2005-06-02 15:51:00,0.69926,0.69932,0.69914,0.6993,86100000.0
2005-06-02 15:52:00,0.69922,0.69941,0.69904,0.69908,105099999.0
2005-06-02 15:53:00,0.69922,0.69953,0.69904,0.69908,100000000.0
2005-06-02 15:54:00,0.69912,0.69929,0.69907,0.6991,103800000.0
2005-06-02 15:55:00,0.69924,0.69936,0.69889,0.69909,92700000.0
2005-06-02 15:56:00,0.699,0.69942,0.69899,0.69933,107300001.0
2005-06-02 15:57:00,0.69933,0.69953,0.69919,0.6992,101400001.0
2005-06-02 15:58:00,0.6994,0.6994,0.69871,0.69871,97299999.0
2005-06-02 15:59:00,0.69917,0.69927,0.69883,0.69919,124899999.0
2005-06-02 16:00:00,0.69903,0.69931,0.69894,0.69921,101900000.0
2005-06-02 16:01:00,0.69928,0.69936,0.69907,0.69936,112400001.0
2005-06-02 16:02:00,0.6993,0.69938,0.69918,0.69924,84600001.0
2005-06-02 16:03:00,0.69934,0.69953,0.69932,0.69942,129400000.0
2005-06-02 16:04:00,0.69941,0.6995,0.69915,0.69945,118300000.0
2005-06-02 16:05:00,0.69926,0.69957,0.69922,0.69954,76599999.0
2005-06-02 16:06:00,0.69928,0.69955,0.69916,0.69942,73400000.0
2005-06-02 16:07:00,0.69952,0.69961,0.69913,0.69937,134599998.0
2005-06-02 16:08:00,0.6994,0.69963,0.6993,0.69959,95500001.0
2005-06-02 16:09:00,0.6996,0.69971,0.69934,0.69953,86200000.0
2005-06-02 16:10:00,0.69962,0.69992,0.69953,0.69964,151500001.0
2005-06-02 16:11:00,0.69983,0.69986,0.69948,0.69968,72100000.0
2005-06-02 16:12:00,0.69982,0.69999,0.69963,0.69999,153200000.0
2005-06-02 16:13:00,0.7001,0.7002,0.69987,0.69987,69500001.0
2005-06-02 16:14:00,0.69987,0.70063,0.69987,0.70052,98899999.0
2005-06-02 16:15:00,0.70041,0.70053,0.70003,0.70005,186899999.0
2005-06-02 16:16:00,0.7003,0.70035,0.69986,0.7002,69900000.0
2005-06-02 16:17:00,0.70022,0.70035,0.69989,0.70026,144499999.0
2005-06-02 16:18:00,0.70011,0.70038,0.69998,0.70003,101900000.0
2005-06-02 16:19:00,0.7001,0.70027,0.69984,0.70018,166799999.0
2005-06-02 16:20:00,0.70011,0.70059,0.70002,0.70044,101500000.0
2005-06-02 16:21:00,0.70059,0.70072,0.70044,0.70071,154400001.0
2005-06-02 16:22:00,0.70072,0.70098,0.70059,0.70078,72499999.0
2005-06-02 16:23:00,0.70088,0.70098,0.70026,0.70047,90200000.0
2005-06-02 16:24:00,0.70077,0.70079,0.70051,0.70065,156700003.0
2005-06-02 16:25:00,0.70048,0.70075,0.70036,0.70068,102999998.0
2005-06-02 16:26:00,0.70049,0.7008,0.70048,0.70078,69300000.0
2005-06-02 16:27:00,0.70068,0.70088,0.70051,0.70063,135799999.0
2005-06-02 16:28:00,0.70034,0.70079,0.70034,0.70069,110799999.0
2005-06-02 16:29:00,0.70057,0.70075,0.70042,0.70075,87599999.0
2005-06-02 16:30:00,0.70053,0.70079,0.70045,0.70057,123299999.0
2005-06-02 16:31:00,0.70074,0.70082,0.70039,0.70071,132600000.0
2005-06-02 16:32:00,0.70056,0.70071,0.70042,0.70068,102600000.0
2005-06-02 16:33:00,0.70077,0.70085,0.7006,0.70083,140900001.0
2005-06-02 16:34:00,0.70072,0.70091,0.70065,0.70079,100700000.0
2005-06-02 16:35:00,0.70068,0.70083,0.70057,0.70083,97100002.0
2005-06-02 16:36:00,0.70081,0.70093,0.70063,0.70085,34200000.0
2005-06-02 16:37:00,0.70083,0.70099,0.70071,0.70092,84600000.0
2005-06-02 16:38:00,0.70103,0.70104,0.70062,0.70082,106100000.0
2005-06-02 16:39:00,0.70086,0.70089,0.70063,0.70063,120999999.0
2005-06-02 16:40:00,0.70069,0.70085,0.70062,0.7008,133200000.0
2005-06-02 16:41:00,0.70089,0.70097,0.7005,0.7008,126599999.0
2005-06-02 16:42:00,0.70076,0.70085,0.70045,0.70062,180099999.0
2005-06-02 16:43:00,0.70076,0.70085,0.7005,0.70068,121700000.0
2005-06-02 16:44:00,0.70074,0.70077,0.70041,0.70071,173500003.0
2005-06-02 16:45:00,0.70085,0.70085,0.70039,0.7005,92300000.0
2005-06-02 16:46:00,0.70092,0.70094,0.70064,0.70085,102800000.0
2005-06-02 16:47:00,0.70083,0.70103,0.7007,0.70103,109899999.0
2005-06-02 16:48:00,0.70115,0.70125,0.70079,0.70123,90000000.0
2005-06-02 16:49:00,0.70094,0.7011,0.70072,0.70072,88400000.0
2005-06-02 16:50:00,0.7007,0.70098,0.70064,0.70084,76499999.0
2005-06-02 16:51:00,0.70082,0.70099,0.7006,0.70069,112899999.0
2005-06-02 16:52:00,0.70078,0.70094,0.70062,0.70092,95700001.0
2005-06-02 16:53:00,0.70094,0.701,0.70074,0.70077,89200002.0
2005-06-02 16:54:00,0.70085,0.70112,0.70075,0.70112,88300000.0
2005-06-02 16:55:00,0.70093,0.70103,0.70075,0.701,68999999.0
2005-06-02 16:56:00,0.70087,0.70099,0.70062,0.70079,138200001.0
2005-06-02 16:57:00,0.70076,0.70113,0.70054,0.70109,71500000.0
2005-06-02 16:58:00,0.70115,0.70119,0.70092,0.70103,97699999.0
2005-06-02 16:59:00,0.70114,0.70117,0.70084,0.70115,125299998.0
2005-06-02 17:00:00,0.70111,0.70139,0.70091,0.70117,89700000.0
2005-06-02 17:01:00,0.7011,0.70118,0.70088,0.70105,79200000.0
2005-06-02 17:02:00,0.70085,0.70127,0.70064,0.70088,114100000.0
2005-06-02 17:03:00,0.70079,0.70106,0.70064,0.70079,102699999.0
2005-06-02 17:04:00,0.70084,0.70086,0.70064,0.70073,85100000.0
2005-06-02 17:05:00,0.70084,0.70093,0.70064,0.70079,70400000.0
2005-06-02 17:06:00,0.70098,0.70135,0.70098,0.70135,70800000.0
2005-06-02 17:07:00,0.70146,0.70147,0.70097,0.70103,84300000.0
2005-06-02 17:08:00,0.70127,0.70145,0.70097,0.7012,62999999.0
2005-06-02 17:09:00,0.70083,0.70135,0.70083,0.70122,94900000.0
2005-06-02 17:10:00,0.70114,0.70134,0.70107,0.70107,163299999.0
2005-06-02 17:11:00,0.70101,0.70142,0.70101,0.70124,139900000.0
2005-06-02 17:12:00,0.70143,0.70151,0.70097,0.70127,107900000.0
2005-06-02 17:13:00,0.70133,0.70142,0.70108,0.70116,81600000.0
2005-06-02 17:14:00,0.70134,0.70153,0.70115,0.70122,108900000.0
2005-06-02 17:15:00,0.70142,0.70149,0.70095,0.70107,147899998.0
2005-06-02 17:16:00,0.70117,0.70126,0.70082,0.70086,91000000.0
2005-06-02 17:17:00,0.70069,0.70096,0.70049,0.70061,72300000.0
2005-06-02 17:18:00,0.70066,0.70094,0.70051,0.70077,122400000.0
2005-06-02 17:19:00,0.70068,0.70126,0.70068,0.70123,137399997.0
2005-06-02 17:20:00,0.70101,0.70101,0.70065,0.70078,86800000.0
2005-06-02 17:21:00,0.70081,0.70099,0.70065,0.70099,45400000.0
2005-06-02 17:22:00,0.70107,0.70107,0.7006,0.70093,91200000.0
2005-06-02 17:23:00,0.70083,0.70105,0.70081,0.70105,67500000.0
2005-06-02 17:24:00,0.70114,0.70117,0.70064,0.70081,171799999.0
2005-06-02 17:25:00,0.70081,0.70097,0.70068,0.7008,95000000.0
2005-06-02 17:26:00,0.70085,0.7011,0.70085,0.70098,51100000.0
2005-06-02 17:27:00,0.70101,0.70119,0.7009,0.701,103299999.0
2005-06-02 17:28:00,0.7008,0.70128,0.7008,0.70107,159800000.0
2005-06-02 17:29:00,0.70112,0.70115,0.70081,0.70097,90600000.0
2005-06-02 17:30:00,0.70094,0.70098,0.70069,0.70069,89399998.0
2005-06-02 17:31:00,0.70072,0.70113,0.70072,0.70113,86300001.0
2005-06-02 17:32:00,0.70088,0.70125,0.70085,0.70094,76000000.0
2005-06-02 17:33:00,0.70104,0.70148,0.70092,0.70148,92599998.0
2005-06-02 17:34:00,0.70111,0.70136,0.70111,0.70127,132099998.0
2005-06-02 17:35:00,0.70116,0.70166,0.70114,0.70163,142699996.0
2005-06-02 17:36:00,0.70148,0.70148,0.70114,0.70118,60200000.0
2005-06-02 17:37:00,0.70128,0.70141,0.70108,0.70139,117499997.0
2005-06-02 17:38:00,0.70089,0.70145,0.70087,0.70097,105000000.0
2005-06-02 17:39:00,0.70082,0.70134,0.70082,0.70101,133199998.0
2005-06-02 17:40:00,0.7008,0.70135,0.70078,0.70121,81199999.0
2005-06-02 17:41:00,0.7012,0.70126,0.70079,0.70096,111500000.0
2005-06-02 17:42:00,0.70069,0.70105,0.70064,0.70102,94999999.0
2005-06-02 17:43:00,0.70112,0.70119,0.70077,0.7009,71099999.0
2005-06-02 17:44:00,0.7011,0.70131,0.701,0.7011,148900000.0
2005-06-02 17:45:00,0.70097,0.7012,0.70085,0.70106,74800001.0
2005-06-02 17:46:00,0.70115,0.70145,0.7011,0.70124,113100000.0
2005-06-02 17:47:00,0.70089,0.7013,0.70061,0.70099,109200000.0
2005-06-02 17:48:00,0.70105,0.70121,0.70088,0.70117,96700002.0
2005-06-02 17:49:00,0.70113,0.70115,0.70069,0.70082,112900000.0
2005-06-02 17:50:00,0.70065,0.70104,0.70059,0.70097,104099999.0
2005-06-02 17:51:00,0.70087,0.70095,0.70072,0.70087,87100000.0
2005-06-02 17:52:00,0.70096,0.70107,0.70048,0.70071,158799997.0
2005-06-02 17:53:00,0.70048,0.70064,0.70016,0.70037,40700000.0
2005-06-02 17:54:00,0.70007,0.70065,0.70007,0.70062,128000001.0
2005-06-02 17:55:00,0.70063,0.70069,0.69992,0.69999,102399999.0
2005-06-02 17:56:00,0.7,0.70017,0.69976,0.7,94499999.0
2005-06-02 17:57:00,0.70001,0.70004,0.69952,0.69959,115100000.0
2005-06-02 17:58:00,0.69963,0.69982,0.69949,0.69968,134099998.0
2005-06-02 17:59:00,0.69944,0.69954,0.69911,0.69928,105300000.0
2005-06-02 18:00:00,0.69893,0.69925,0.69875,0.69914,87499998.0
2005-06-02 18:01:00,0.69862,0.69883,0.69838,0.69849,111099999.0
2005-06-02 18:02:00,0.69839,0.69865,0.6982,0.69865,143500002.0
2005-06-02 18:03:00,0.69832,0.69883,0.69828,0.69872,263500000.0
2005-06-02 18:04:00,0.69882,0.69922,0.69868,0.69906,171099998.0
2005-06-02 18:05:00,0.69913,0.69936,0.69864,0.69896,306299999.0
2005-06-02 18:06:00,0.69909,0.69918,0.69858,0.69892,177299999.0
2005-06-02 18:07:00,0.69875,0.69924,0.69872,0.69888,285299998.0
2005-06-02 18:08:00,0.69913,0.6993,0.69873,0.69873,86399999.0
2005-06-02 18:09:00,0.69876,0.69928,0.6987,0.69902,289799997.0
2005-06-02 18:10:00,0.69895,0.69911,0.69878,0.69885,193500001.0
2005-06-02 18:11:00,0.69882,0.69913,0.69881,0.69913,102899998.0
2005-06-02 18:12:00,0.69908,0.69933,0.69885,0.69933,66000000.0
2005-06-02 18:13:00,0.69946,0.69965,0.69925,0.69965,128699999.0
2005-06-02 18:14:00,0.69907,0.69965,0.69907,0.69961,86600001.0
2005-06-02 18:15:00,0.69945,0.69945,0.69915,0.69915,138899999.0
2005-06-02 18:16:00,0.69915,0.69957,0.69915,0.69927,285099999.0
2005-06-02 18:17:00,0.6992,0.69949,0.69888,0.69947,161100002.0
2005-06-02 18:18:00,0.69938,0.69971,0.69895,0.69905,261100001.0
2005-06-02 18:19:00,0.6991,0.69955,0.6991,0.69932,248099997.0
2005-06-02 18:20:00,0.69952,0.69965,0.6993,0.69946,112400000.0
2005-06-02 18:21:00,0.69939,0.69963,0.69914,0.69935,182500001.0
2005-06-02 18:22:00,0.69915,0.69956,0.69907,0.69944,84999998.0
2005-06-02 18:23:00,0.6994,0.69965,0.69915,0.69947,287100001.0
2005-06-02 18:24:00,0.69945,0.69981,0.69921,0.69953,249400000.0
2005-06-02 18:25:00,0.69932,0.69966,0.69907,0.69946,128999999.0
2005-06-02 18:26:00,0.69939,0.69972,0.69919,0.69938,130399998.0
2005-06-02 18:27:00,0.69938,0.69971,0.69913,0.69938,249200001.0
2005-06-02 18:28:00,0.69935,0.69963,0.69923,0.69941,152800000.0
2005-06-02 18:29:00,0.69947,0.6997,0.6991,0.69923,173200002.0
2005-06-02 18:30:00,0.69917,0.69937,0.69899,0.69925,71800000.0
2005-06-02 18:31:00,0.69913,0.6993,0.69898,0.69898,193099999.0
2005-06-02 18:32:00,0.69891,0.69933,0.69884,0.69933,135600000.0
2005-06-02 18:33:00,0.69929,0.69947,0.699,0.69946,275399996.0
2005-06-02 18:34:00,0.69942,0.69953,0.69908,0.69908,76400001.0
2005-06-02 18:35:00,0.69957,0.69957,0.69887,0.69887,172000000.0
2005-06-02 18:36:00,0.69897,0.69937,0.69877,0.69877,180600000.0
2005-06-02 18:37:00,0.69924,0.69932,0.69905,0.69932,100499999.0
2005-06-02 18:38:00,0.69945,0.69945,0.69911,0.69928,138399999.0
2005-06-02 18:39:00,0.69921,0.6996,0.69911,0.69929,305399999.0
2005-06-02 18:40:00,0.69938,0.69952,0.69916,0.69934,72600000.0
2005-06-02 18:41:00,0.69931,0.69964,0.69917,0.6993,296800003.0
2005-06-02 18:42:00,0.69939,0.69944,0.69921,0.69921,124400000.0
2005-06-02 18:43:00,0.69927,0.69977,0.69915,0.69953,625800000.0
2005-06-02 18:44:00,0.69945,0.69973,0.69933,0.69943,240199998.0
2005-06-02 18:45:00,0.69948,0.69962,0.69923,0.69947,508599998.0
2005-06-02 18:46:00,0.69964,0.69974,0.69925,0.69925,102599999.0
2005-06-02 18:47:00,0.69926,0.6998,0.69926,0.69956,192699998.0
2005-06-02 18:48:00,0.6998,0.69985,0.69947,0.69969,127200000.0
2005-06-02 18:49:00,0.69972,0.6998,0.69961,0.69961,145299997.0
2005-06-02 18:50:00,0.69961,0.69961,0.69917,0.69923,88000000.0
2005-06-02 18:51:00,0.6991,0.69952,0.6991,0.69945,64399999.0
2005-06-02 18:52:00,0.69939,0.69967,0.69927,0.69961,115600003.0
2005-06-02 18:53:00,0.69948,0.69971,0.6993,0.69971,115000000.0
2005-06-02 18:54:00,0.69938,0.6997,0.69924,0.69946,134699998.0
2005-06-02 18:55:00,0.69946,0.69983,0.69934,0.69962,126399999.0
2005-06-02 18:56:00,0.69969,0.69974,0.69938,0.6994,115100000.0
2005-06-02 18:57:00,0.69937,0.69987,0.6993,0.6997,125100001.0
2005-06-02 18:58:00,0.69977,0.6999,0.69961,0.69983,93300000.0
2005-06-02 18:59:00,0.69976,0.69992,0.69947,0.69991,242999998.0
2005-06-02 19:00:00,0.69979,0.69979,0.69934,0.69972,132399999.0
2005-06-02 19:01:00,0.69979,0.69979,0.69953,0.69956,107599999.0
2005-06-02 19:02:00,0.69954,0.69972,0.69937,0.69971,75900001.0
2005-06-02 19:03:00,0.69967,0.69992,0.69957,0.6999,179899999.0
2005-06-02 19:04:00,0.69987,0.69998,0.69962,0.69962,144900000.0
2005-06-02 19:05:00,0.69992,0.69998,0.69946,0.69953,99600000.0
2005-06-02 19:06:00,0.69954,0.6999,0.69928,0.69947,202600002.0
2005-06-02 19:07:00,0.69951,0.69974,0.69916,0.69939,258700000.0
2005-06-02 19:08:00,0.69954,0.69962,0.6993,0.69953,143699997.0
2005-06-02 19:09:00,0.69967,0.69972,0.69932,0.69949,89900000.0
2005-06-02 19:10:00,0.69967,0.69977,0.69924,0.69947,111200001.0
2005-06-02 19:11:00,0.69954,0.69973,0.69947,0.69957,105099999.0
2005-06-02 19:12:00,0.69951,0.69977,0.69937,0.69954,97800000.0
2005-06-02 19:13:00,0.69952,0.69953,0.69902,0.69902,101900000.0
2005-06-02 19:14:00,0.69952,0.69959,0.69917,0.69917,96199999.0
2005-06-02 19:15:00,0.69918,0.69999,0.69918,0.69996,91500001.0
2005-06-02 19:16:00,0.69984,0.69989,0.69957,0.69975,166499999.0
2005-06-02 19:17:00,0.69963,0.69996,0.69955,0.69958,65000001.0
2005-06-02 19:18:00,0.6996,0.69978,0.69944,0.69955,125799999.0
2005-06-02 19:19:00,0.69962,0.69978,0.69954,0.69962,78599999.0
2005-06-02 19:20:00,0.69989,0.69993,0.69943,0.69975,126100002.0
2005-06-02 19:21:00,0.69968,0.6999,0.69952,0.69952,101800000.0
2005-06-02 19:22:00,0.69957,0.6998,0.69945,0.69945,151900001.0
2005-06-02 19:23:00,0.69966,0.69982,0.69961,0.69982,59300001.0
2005-06-02 19:24:00,0.69981,0.69981,0.69953,0.69974,89100000.0
2005-06-02 19:25:00,0.69991,0.69998,0.69961,0.69989,119299999.0
2005-06-02 19:26:00,0.69975,0.69997,0.69961,0.69966,71100001.0
2005-06-02 19:27:00,0.69965,0.69987,0.69936,0.69972,156899998.0
2005-06-02 19:28:00,0.69972,0.69985,0.69937,0.69937,234800000.0
2005-06-02 19:29:00,0.69952,0.69987,0.6995,0.6995,92300000.0
2005-06-02 19:30:00,0.69951,0.69959,0.69926,0.69959,133899999.0
2005-06-02 19:31:00,0.69978,0.69978,0.69931,0.69971,127400001.0
2005-06-02 19:32:00,0.69964,0.69981,0.69945,0.69968,123400000.0
2005-06-02 19:33:00,0.69966,0.69986,0.69955,0.6998,140999998.0
2005-06-02 19:34:00,0.69989,0.69989,0.69968,0.69984,139100000.0
2005-06-02 19:35:00,0.6999,0.6999,0.69952,0.69969,194500000.0
2005-06-02 19:36:00,0.69963,0.69987,0.69945,0.69952,191400001.0
2005-06-02 19:37:00,0.69955,0.6998,0.69955,0.69975,133100000.0
2005-06-02 19:38:00,0.69996,0.69996,0.69957,0.69975,107100000.0
2005-06-02 19:39:00,0.69949,0.69994,0.69936,0.69964,223100002.0
2005-06-02 19:40:00,0.69978,0.69981,0.69943,0.69973,74599999.0
2005-06-02 19:41:00,0.69968,0.69985,0.69954,0.69971,133099997.0
2005-06-02 19:42:00,0.69962,0.69979,0.69949,0.69974,86600001.0
2005-06-02 19:43:00,0.69976,0.69988,0.6996,0.69974,81300000.0
2005-06-02 19:44:00,0.69967,0.69994,0.69941,0.69994,119900000.0
2005-06-02 19:45:00,0.69962,0.69982,0.69944,0.69982,159900000.0
2005-06-02 19:46:00,0.6998,0.69985,0.69949,0.6997,126499998.0
2005-06-02 19:47:00,0.69981,0.69981,0.69958,0.69958,83599999.0
2005-06-02 19:48:00,0.69987,0.69992,0.6993,0.69981,108199999.0
2005-06-02 19:49:00,0.69962,0.69991,0.69946,0.69966,76800000.0
2005-06-02 19:50:00,0.69994,0.69999,0.69964,0.69984,107300000.0
2005-06-02 19:51:00,0.69975,0.69975,0.69908,0.69966,114700000.0
2005-06-02 19:52:00,0.6992,0.69959,0.69909,0.69957,155300002.0
2005-06-02 19:53:00,0.69965,0.69979,0.69949,0.69976,125100001.0
2005-06-02 19:54:00,0.69975,0.69982,0.69933,0.6996,130299998.0
2005-06-02 19:55:00,0.69951,0.69983,0.69927,0.6996,273899998.0
2005-06-02 19:56:00,0.69964,0.69984,0.69926,0.69955,213000001.0
2005-06-02 19:57:00,0.69953,0.69976,0.69953,0.69972,173199998.0
2005-06-02 19:58:00,0.69973,0.69982,0.6995,0.69975,173500000.0
2005-06-02 19:59:00,0.69926,0.69966,0.69926,0.69947,105800002.0
2005-06-02 20:00:00,0.6995,0.69974,0.69931,0.69958,267699999.0
2005-06-02 20:01:00,0.69956,0.69981,0.69946,0.69958,139499999.0
2005-06-02 20:02:00,0.69972,0.69976,0.69958,0.69968,137300002.0
2005-06-02 20:03:00,0.69984,0.69984,0.69955,0.69972,84199999.0
2005-06-02 20:04:00,0.69973,0.69987,0.69958,0.69975,83299999.0
2005-06-02 20:05:00,0.6998,0.69986,0.69955,0.69986,150500000.0
2005-06-02 20:06:00,0.69962,0.69982,0.69953,0.69982,359999999.0
2005-06-02 20:07:00,0.6996,0.70005,0.69951,0.69995,57100000.0
2005-06-02 20:08:00,0.69978,0.70005,0.69969,0.70005,73900000.0
2005-06-02 20:09:00,0.69986,0.70005,0.69971,0.69976,114000001.0
2005-06-02 20:10:00,0.69945,0.7,0.69945,0.69977,117500000.0
2005-06-02 20:11:00,0.69974,0.70023,0.69969,0.69998,162199998.0
2005-06-02 20:12:00,0.70005,0.70007,0.69973,0.69985,115999998.0
2005-06-02 20:13:00,0.69996,0.70011,0.69972,0.69991,89599999.0
2005-06-02 20:14:00,0.69996,0.70017,0.69971,0.69975,140100001.0
2005-06-02 20:15:00,0.69975,0.69999,0.69965,0.6998,115900001.0
2005-06-02 20:16:00,0.6999,0.70017,0.6999,0.70002,354100004.0
2005-06-02 20:17:00,0.69984,0.7004,0.6998,0.7004,220399998.0
2005-06-02 20:18:00,0.70044,0.70044,0.69991,0.70026,106100001.0
2005-06-02 20:19:00,0.70026,0.70045,0.70008,0.70032,78400000.0
2005-06-02 20:20:00,0.70026,0.70046,0.70012,0.70046,83700000.0
2005-06-02 20:21:00,0.70045,0.70045,0.70017,0.7003,87300000.0
2005-06-02 20:22:00,0.70048,0.70052,0.70025,0.70046,146299999.0
2005-06-02 20:23:00,0.70055,0.70076,0.70025,0.70076,106700000.0
2005-06-02 20:24:00,0.70077,0.70077,0.69976,0.70005,90100000.0
2005-06-02 20:25:00,0.69998,0.70013,0.69964,0.70013,113100000.0
2005-06-02 20:26:00,0.70027,0.70027,0.69967,0.70007,69499999.0
2005-06-02 20:27:00,0.70022,0.70027,0.69967,0.70012,142300001.0
2005-06-02 20:28:00,0.70004,0.70023,0.69975,0.70018,95899998.0
2005-06-02 20:29:00,0.70017,0.70017,0.69963,0.70001,235299998.0
2005-06-02 20:30:00,0.70001,0.70017,0.69974,0.70017,322300004.0
2005-06-02 20:31:00,0.70018,0.70027,0.69981,0.69998,190100000.0
2005-06-02 20:32:00,0.69933,0.69993,0.69933,0.69959,90900001.0
2005-06-02 20:33:00,0.69969,0.6999,0.69933,0.69941,129600000.0
2005-06-02 20:34:00,0.69974,0.69983,0.69932,0.69963,121699999.0
2005-06-02 20:35:00,0.69953,0.69974,0.6993,0.69941,109700000.0
2005-06-02 20:36:00,0.69938,0.7,0.69938,0.6996,214700002.0
2005-06-02 20:37:00,0.69961,0.69986,0.69934,0.69975,235699999.0
2005-06-02 20:38:00,0.69975,0.69985,0.69935,0.6998,180699999.0
2005-06-02 20:39:00,0.69994,0.70005,0.69961,0.69963,127400001.0
2005-06-02 20:40:00,0.69957,0.69981,0.69928,0.69975,158999998.0
2005-06-02 20:41:00,0.69981,0.69998,0.69951,0.69973,159999999.0
2005-06-02 20:42:00,0.6998,0.69989,0.69952,0.69963,79300001.0
2005-06-02 20:43:00,0.69957,0.69983,0.69937,0.69937,107600000.0
2005-06-02 20:44:00,0.69956,0.6997,0.69951,0.69968,131000000.0
2005-06-02 20:45:00,0.69957,0.69981,0.69937,0.69941,83400000.0
2005-06-02 20:46:00,0.69958,0.6998,0.6994,0.69947,87900000.0
2005-06-02 20:47:00,0.69928,0.69994,0.69928,0.69992,147100003.0
2005-06-02 20:48:00,0.69984,0.70004,0.69972,0.70003,145800003.0
2005-06-02 20:49:00,0.69972,0.69992,0.69963,0.69966,102700000.0
2005-06-02 20:50:00,0.69963,0.7001,0.69957,0.69988,158900000.0
2005-06-02 20:51:00,0.69993,0.70005,0.69976,0.70001,111400002.0
2005-06-02 20:52:00,0.69983,0.70023,0.69975,0.70013,69000000.0
2005-06-02 20:53:00,0.70011,0.7003,0.69957,0.6998,317699998.0
2005-06-02 20:54:00,0.6998,0.70038,0.6997,0.70007,175300000.0
2005-06-02 20:55:00,0.6999,0.7005,0.6999,0.70017,88100000.0
2005-06-02 20:56:00,0.70013,0.7003,0.69965,0.69999,95999998.0
2005-06-02 20:57:00,0.69981,0.70018,0.69969,0.69998,95300001.0
2005-06-02 20:58:00,0.69987,0.70027,0.69986,0.69996,294599997.0
2005-06-02 20:59:00,0.69991,0.70012,0.69965,0.69973,233500002.0
2005-06-02 21:00:00,0.7003,0.70043,0.69982,0.70015,189400000.0
2005-06-02 21:01:00,0.70001,0.70043,0.70001,0.70033,106100000.0
2005-06-02 21:02:00,0.70035,0.70036,0.70011,0.70024,110400001.0
2005-06-02 21:03:00,0.70023,0.70044,0.70004,0.70044,104999999.0
2005-06-02 21:04:00,0.70024,0.70043,0.70004,0.70022,146800003.0
2005-06-02 21:05:00,0.70051,0.70056,0.70025,0.70025,158099999.0
2005-06-02 21:06:00,0.70026,0.70051,0.70003,0.70037,117700000.0
2005-06-02 21:07:00,0.70026,0.70048,0.7001,0.70013,150900001.0
2005-06-02 21:08:00,0.70022,0.70033,0.69967,0.70021,90499999.0
2005-06-02 21:09:00,0.70022,0.70033,0.69976,0.70028,125100000.0
2005-06-02 21:10:00,0.7002,0.7003,0.69996,0.70022,98700000.0
2005-06-02 21:11:00,0.70018,0.70029,0.69987,0.7,140699999.0
2005-06-02 21:12:00,0.69974,0.70008,0.69974,0.69986,131400001.0
2005-06-02 21:13:00,0.69973,0.70005,0.69969,0.70001,44800000.0
2005-06-02 21:14:00,0.70012,0.70015,0.69976,0.69978,87799999.0
2005-06-02 21:15:00,0.6998,0.70013,0.69953,0.70013,151600002.0
2005-06-02 21:16:00,0.70013,0.70013,0.69948,0.69972,111600000.0
2005-06-02 21:17:00,0.69966,0.70003,0.69946,0.70003,172600001.0
2005-06-02 21:18:00,0.69994,0.70001,0.69971,0.69994,193599997.0
2005-06-02 21:19:00,0.70001,0.70009,0.69979,0.70006,137800000.0
2005-06-02 21:20:00,0.7001,0.70029,0.69978,0.70005,252299999.0
2005-06-02 21:21:00,0.70008,0.70035,0.69995,0.70035,62300000.0
2005-06-02 21:22:00,0.70023,0.70035,0.69999,0.70031,68600000.0
2005-06-02 21:23:00,0.70014,0.70053,0.70009,0.7003,154500000.0
2005-06-02 21:24:00,0.70035,0.70053,0.70007,0.70053,68700000.0
2005-06-02 21:25:00,0.70053,0.70053,0.70022,0.70046,111000000.0
2005-06-02 21:26:00,0.70023,0.70034,0.70001,0.70015,131400001.0
2005-06-02 21:27:00,0.70013,0.70054,0.70009,0.70054,83700000.0
2005-06-02 21:28:00,0.70047,0.70047,0.70004,0.7003,67500000.0
2005-06-02 21:29:00,0.70018,0.70055,0.70015,0.70022,123599999.0
2005-06-02 21:30:00,0.7002,0.70034,0.69996,0.70004,159700003.0
2005-06-02 21:31:00,0.69994,0.70016,0.69985,0.70013,125900000.0
2005-06-02 21:32:00,0.70028,0.70028,0.69985,0.70005,124300000.0
2005-06-02 21:33:00,0.69995,0.70073,0.69995,0.70073,74400000.0
2005-06-02 21:34:00,0.70073,0.70073,0.70027,0.70056,146800003.0
2005-06-02 21:35:00,0.70059,0.70078,0.70042,0.70054,175799999.0
2005-06-02 21:36:00,0.70042,0.70059,0.70005,0.70047,136200000.0
2005-06-02 21:37:00,0.70072,0.70072,0.70028,0.70056,157200001.0
2005-06-02 21:38:00,0.70074,0.70074,0.70048,0.70048,108600000.0
2005-06-02 21:39:00,0.70051,0.70071,0.7004,0.70043,89100000.0
2005-06-02 21:40:00,0.7005,0.70061,0.70019,0.70055,115499999.0
2005-06-02 21:41:00,0.70076,0.70077,0.70017,0.70017,175799999.0
2005-06-02 21:42:00,0.70011,0.70063,0.70011,0.70063,78899999.0
2005-06-02 21:43:00,0.70034,0.70081,0.70028,0.70045,145399998.0
2005-06-02 21:44:00,0.70033,0.70068,0.70029,0.70029,126700002.0
2005-06-02 21:45:00,0.70055,0.70069,0.7004,0.70047,96100000.0
2005-06-02 21:46:00,0.70041,0.7008,0.70038,0.70077,109000001.0
2005-06-02 21:47:00,0.70068,0.70086,0.70049,0.70086,51200000.0
2005-06-02 21:48:00,0.70084,0.70084,0.70068,0.70079,71899998.0
2005-06-02 21:49:00,0.70071,0.70081,0.70053,0.70072,77300000.0
2005-06-02 21:50:00,0.70064,0.70064,0.70045,0.70052,122199998.0
2005-06-02 21:51:00,0.70029,0.70071,0.70029,0.70065,158199998.0
2005-06-02 21:52:00,0.70067,0.70089,0.7005,0.70054,99300001.0
2005-06-02 21:53:00,0.70067,0.7007,0.70031,0.70047,101399999.0
2005-06-02 21:54:00,0.7002,0.70062,0.70008,0.70035,87100000.0
2005-06-02 21:55:00,0.70056,0.70062,0.70027,0.70046,134300000.0
2005-06-02 21:56:00,0.70044,0.70052,0.70029,0.70047,105200001.0
2005-06-02 21:57:00,0.70048,0.70069,0.70026,0.70059,238299996.0
2005-06-02 21:58:00,0.70038,0.70054,0.70027,0.70042,112999998.0
2005-06-02 21:59:00,0.70035,0.70074,0.70031,0.70058,104600001.0
2005-06-02 22:00:00,0.70067,0.70078,0.70061,0.70078,95400000.0
2005-06-02 22:01:00,0.70076,0.70087,0.70059,0.70059,92500001.0
2005-06-02 22:02:00,0.70068,0.70075,0.70063,0.7007,57900000.0
2005-06-02 22:03:00,0.70079,0.70085,0.70066,0.70077,69400000.0
2005-06-02 22:04:00,0.7008,0.70081,0.70039,0.70066,145100001.0
2005-06-02 22:05:00,0.70079,0.70092,0.70025,0.7005,140000001.0
2005-06-02 22:06:00,0.70031,0.70084,0.70031,0.70071,148000001.0
2005-06-02 22:07:00,0.7005,0.70074,0.70044,0.70059,95400000.0
2005-06-02 22:08:00,0.70066,0.70081,0.70047,0.70068,103800000.0
2005-06-02 22:09:00,0.7007,0.70074,0.70053,0.70074,43600000.0
2005-06-02 22:10:00,0.70067,0.70075,0.70051,0.70075,111900002.0
2005-06-02 22:11:00,0.7002,0.70083,0.7002,0.70083,118600000.0
2005-06-02 22:12:00,0.70082,0.70084,0.70055,0.70073,105200000.0
2005-06-02 22:13:00,0.70083,0.70085,0.70058,0.70082,153100000.0
2005-06-02 22:14:00,0.7008,0.70087,0.70064,0.70076,99300000.0
2005-06-02 22:15:00,0.70063,0.70081,0.70061,0.70079,109900000.0
2005-06-02 22:16:00,0.70079,0.70079,0.70045,0.70046,151900001.0
2005-06-02 22:17:00,0.7006,0.70085,0.70043,0.70085,72300000.0
2005-06-02 22:18:00,0.70077,0.70077,0.70058,0.70058,93100000.0
2005-06-02 22:19:00,0.70073,0.70089,0.70056,0.70079,112099999.0
2005-06-02 22:20:00,0.70071,0.70079,0.70043,0.70043,123300001.0
2005-06-02 22:21:00,0.70046,0.7006,0.70027,0.70029,166900001.0
2005-06-02 22:22:00,0.70045,0.70075,0.70045,0.70075,52499999.0
2005-06-02 22:23:00,0.7007,0.7007,0.70045,0.70048,72600000.0
2005-06-02 22:24:00,0.7003,0.70056,0.7002,0.70042,179800001.0
2005-06-02 22:25:00,0.70023,0.70074,0.70023,0.70066,118900001.0
2005-06-02 22:26:00,0.70081,0.70087,0.70048,0.70054,59000000.0
2005-06-02 22:27:00,0.70054,0.70078,0.70054,0.70073,129100000.0
2005-06-02 22:28:00,0.70051,0.70082,0.70051,0.70076,104400000.0
2005-06-02 22:29:00,0.70071,0.70085,0.70066,0.70085,106999999.0
2005-06-02 22:30:00,0.7009,0.7009,0.70067,0.7009,151599999.0
2005-06-02 22:31:00,0.70085,0.70085,0.70049,0.7005,91800000.0
2005-06-02 22:32:00,0.70083,0.70088,0.70026,0.70035,76700000.0
2005-06-02 22:33:00,0.70071,0.70084,0.70058,0.70078,82800000.0
2005-06-02 22:34:00,0.70069,0.70074,0.70013,0.70042,99200002.0
2005-06-02 22:35:00,0.70055,0.7006,0.70024,0.70035,132800000.0
2005-06-02 22:36:00,0.70048,0.70061,0.70033,0.70035,121300000.0
2005-06-02 22:37:00,0.70041,0.70057,0.70028,0.7005,82800000.0
2005-06-02 22:38:00,0.70041,0.70072,0.70016,0.70063,114299999.0
2005-06-02 22:39:00,0.70057,0.70077,0.70037,0.70077,65100000.0
2005-06-02 22:40:00,0.70081,0.70085,0.70055,0.70055,93000001.0
2005-06-02 22:41:00,0.70038,0.7007,0.70033,0.7007,72400000.0
2005-06-02 22:42:00,0.70063,0.70068,0.70055,0.70068,93800000.0
2005-06-02 22:43:00,0.70064,0.70081,0.70053,0.70075,95800000.0
2005-06-02 22:44:00,0.70077,0.70077,0.70047,0.70074,191499996.0
2005-06-02 22:45:00,0.70085,0.70085,0.70049,0.7007,171500001.0
2005-06-02 22:46:00,0.70048,0.70063,0.70001,0.70047,180299999.0
2005-06-02 22:47:00,0.70072,0.70073,0.70057,0.70073,88599999.0
2005-06-02 22:48:00,0.70072,0.70072,0.70025,0.70028,121000000.0
2005-06-02 22:49:00,0.70034,0.70078,0.70034,0.70055,103100001.0
2005-06-02 22:50:00,0.70046,0.70079,0.70033,0.70035,231400001.0
2005-06-02 22:51:00,0.7008,0.70081,0.70037,0.70072,168899998.0
2005-06-02 22:52:00,0.70066,0.70075,0.70051,0.70065,87799999.0
2005-06-02 22:53:00,0.70077,0.70081,0.70041,0.70053,88599999.0
2005-06-02 22:54:00,0.70053,0.70084,0.70037,0.70075,74700001.0
2005-06-02 22:55:00,0.70075,0.70085,0.70049,0.70056,131699998.0
2005-06-02 22:56:00,0.70069,0.70069,0.70033,0.70054,110800000.0
2005-06-02 22:57:00,0.70053,0.70082,0.70039,0.70082,103300000.0
2005-06-02 22:58:00,0.70078,0.70088,0.70053,0.70078,63800001.0
2005-06-02 22:59:00,0.70038,0.70095,0.70021,0.70026,128800000.0
2005-06-02 23:00:00,0.70046,0.70046,0.69997,0.69997,107900000.0
2005-06-02 23:01:00,0.70002,0.7004,0.69987,0.70034,119199999.0
2005-06-02 23:02:00,0.70049,0.70059,0.7003,0.70043,144400000.0
2005-06-02 23:03:00,0.7007,0.7007,0.70027,0.70045,81499999.0
2005-06-02 23:04:00,0.70055,0.70063,0.70045,0.70045,77100000.0
2005-06-02 23:05:00,0.70073,0.70073,0.70028,0.70038,95900000.0
2005-06-02 23:06:00,0.70028,0.70051,0.70013,0.70037,127499998.0
2005-06-02 23:07:00,0.70018,0.7009,0.70018,0.70035,71900002.0
2005-06-02 23:08:00,0.70041,0.70061,0.70035,0.70061,74100000.0
2005-06-02 23:09:00,0.70048,0.70057,0.70029,0.7003,97700000.0
2005-06-02 23:10:00,0.70056,0.70069,0.70048,0.70049,94599998.0
2005-06-02 23:11:00,0.70059,0.70063,0.69999,0.69999,80600000.0
2005-06-02 23:12:00,0.70015,0.70031,0.69999,0.70012,153400002.0
2005-06-02 23:13:00,0.70014,0.70017,0.69983,0.70017,67700001.0
2005-06-02 23:14:00,0.70055,0.70055,0.70016,0.70028,102999999.0
2005-06-02 23:15:00,0.70013,0.70043,0.70004,0.70004,89500000.0
2005-06-02 23:16:00,0.70018,0.70056,0.70018,0.70048,121199998.0
2005-06-02 23:17:00,0.70064,0.70064,0.70032,0.70061,94800000.0
2005-06-02 23:18:00,0.70063,0.70074,0.70027,0.70027,95400000.0
2005-06-02 23:19:00,0.70026,0.7004,0.70022,0.70033,121300000.0
2005-06-02 23:20:00,0.70047,0.70047,0.69988,0.70001,54000000.0
2005-06-02 23:21:00,0.70004,0.70023,0.69992,0.70002,59800001.0
2005-06-02 23:22:00,0.70021,0.70033,0.69972,0.70002,96799998.0
2005-06-02 23:23:00,0.69998,0.70033,0.69992,0.70011,143899999.0
2005-06-02 23:24:00,0.70011,0.70046,0.70002,0.70027,90100000.0
2005-06-02 23:25:00,0.70035,0.70045,0.70003,0.70017,114700000.0
2005-06-02 23:26:00,0.70013,0.70047,0.7001,0.7004,52000000.0
2005-06-02 23:27:00,0.70039,0.70041,0.6999,0.69994,117900003.0
2005-06-02 23:28:00,0.69998,0.70038,0.69993,0.7003,92799999.0
2005-06-02 23:29:00,0.7002,0.70027,0.70007,0.70025,56699999.0
2005-06-02 23:30:00,0.7002,0.70043,0.7002,0.7004,157300001.0
2005-06-02 23:31:00,0.70033,0.7005,0.70004,0.70012,101700000.0
2005-06-02 23:32:00,0.7002,0.70062,0.70012,0.70061,65300000.0
2005-06-02 23:33:00,0.70047,0.7006,0.70027,0.70041,142299997.0
2005-06-02 23:34:00,0.70048,0.70048,0.70016,0.70016,111900002.0
2005-06-02 23:35:00,0.70034,0.70059,0.70034,0.70058,42300000.0
2005-06-02 23:36:00,0.70032,0.70067,0.7002,0.70023,110400001.0
2005-06-02 23:37:00,0.70033,0.70067,0.70023,0.70067,101100000.0
2005-06-02 23:38:00,0.70076,0.70078,0.70052,0.70068,79200000.0
2005-06-02 23:39:00,0.7005,0.7005,0.70023,0.70042,134099999.0
2005-06-02 23:40:00,0.7005,0.7006,0.70032,0.7004,57600000.0
2005-06-02 23:41:00,0.70042,0.70061,0.70034,0.7006,113600001.0
2005-06-02 23:42:00,0.7005,0.70064,0.70025,0.70055,104299999.0
2005-06-02 23:43:00,0.70064,0.70078,0.7005,0.70077,127499998.0
2005-06-02 23:44:00,0.70081,0.70081,0.70031,0.70031,187000000.0
2005-06-02 23:45:00,0.70029,0.70085,0.70029,0.7008,120200000.0
2005-06-02 23:46:00,0.70067,0.70067,0.70035,0.70052,103500000.0
2005-06-02 23:47:00,0.70033,0.70071,0.70033,0.70041,123600001.0
2005-06-02 23:48:00,0.7005,0.70062,0.70032,0.70041,75300000.0
2005-06-02 23:49:00,0.70044,0.7008,0.70043,0.70055,147700000.0
2005-06-02 23:50:00,0.70062,0.7008,0.70046,0.7008,172599998.0
2005-06-02 23:51:00,0.70071,0.7008,0.70043,0.70055,139300000.0
2005-06-02 23:52:00,0.70051,0.70073,0.70035,0.70056,113100000.0
2005-06-02 23:53:00,0.7005,0.70066,0.70042,0.70052,175700001.0
2005-06-02 23:54:00,0.70045,0.70071,0.70042,0.70061,71300000.0
2005-06-02 23:55:00,0.70048,0.70072,0.70033,0.70062,60099999.0
2005-06-02 23:56:00,0.70071,0.70073,0.70035,0.70035,105699999.0
2005-06-02 23:57:00,0.70046,0.70077,0.70046,0.7006,79600000.0
2005-06-02 23:58:00,0.70065,0.70072,0.70046,0.70063,81800000.0
2005-06-02 23:59:00,0.70062,0.7008,0.70049,0.70053,81899999.0
2005-06-03 00:00:00,0.70053,0.70062,0.70034,0.70041,114700001.0
2005-06-03 00:01:00,0.70039,0.70065,0.70039,0.70051,60900000.0
2005-06-03 00:02:00,0.7006,0.70071,0.70055,0.70066,96999999.0
2005-06-03 00:03:00,0.70063,0.70063,0.70045,0.70056,49600001.0
2005-06-03 00:04:00,0.70052,0.70079,0.70048,0.70055,115000000.0
2005-06-03 00:05:00,0.70053,0.70079,0.70052,0.70074,87799999.0
2005-06-03 00:06:00,0.70078,0.70078,0.70042,0.70065,114700000.0
2005-06-03 00:07:00,0.70061,0.70073,0.70049,0.70054,119999999.0
2005-06-03 00:08:00,0.70033,0.7006,0.70024,0.70059,116200000.0
2005-06-03 00:09:00,0.70042,0.7008,0.70037,0.70071,65099999.0
2005-06-03 00:10:00,0.70069,0.70073,0.70054,0.70073,78700001.0
2005-06-03 00:11:00,0.70058,0.70072,0.70051,0.7006,128099999.0
2005-06-03 00:12:00,0.70059,0.70069,0.70038,0.70054,124700000.0
2005-06-03 00:13:00,0.70056,0.70057,0.70015,0.70032,61899999.0
2005-06-03 00:14:00,0.70041,0.7006,0.70015,0.7004,75700000.0
2005-06-03 00:15:00,0.7005,0.70064,0.70028,0.70034,153100000.0
2005-06-03 00:16:00,0.70019,0.70061,0.70003,0.70048,80600001.0
2005-06-03 00:17:00,0.70037,0.70066,0.70031,0.70059,115199998.0
2005-06-03 00:18:00,0.7005,0.70068,0.70025,0.70068,65800000.0
2005-06-03 00:19:00,0.70035,0.70064,0.70026,0.70064,138599999.0
2005-06-03 00:20:00,0.7005,0.70063,0.69997,0.69997,84000000.0
2005-06-03 00:21:00,0.70012,0.70043,0.70012,0.70043,84599999.0
2005-06-03 00:22:00,0.70044,0.70068,0.70038,0.70068,63900002.0
2005-06-03 00:23:00,0.70065,0.70075,0.70032,0.70042,99799998.0
2005-06-03 00:24:00,0.7005,0.70069,0.70035,0.70059,114699999.0
2005-06-03 00:25:00,0.70051,0.70068,0.70033,0.70038,197000001.0
2005-06-03 00:26:00,0.70043,0.70062,0.70032,0.70062,85699999.0
2005-06-03 00:27:00,0.70057,0.7007,0.70041,0.70043,98400000.0
2005-06-03 00:28:00,0.69994,0.70031,0.6999,0.70016,127800000.0
2005-06-03 00:29:00,0.70007,0.70051,0.70007,0.70022,97400001.0
2005-06-03 00:30:00,0.70037,0.70064,0.70037,0.70039,89700002.0
2005-06-03 00:31:00,0.70062,0.70066,0.7004,0.70053,125500000.0
2005-06-03 00:32:00,0.70047,0.70072,0.70037,0.70037,106200001.0
2005-06-03 00:33:00,0.70046,0.7006,0.70031,0.70049,52900000.0
2005-06-03 00:34:00,0.70043,0.70063,0.70038,0.70061,73099999.0
2005-06-03 00:35:00,0.70041,0.70041,0.70004,0.70025,133899999.0
2005-06-03 00:36:00,0.70025,0.7003,0.70006,0.70006,71800000.0
2005-06-03 00:37:00,0.70064,0.70064,0.69996,0.70034,117500001.0
2005-06-03 00:38:00,0.70025,0.70053,0.70015,0.70051,198299998.0
2005-06-03 00:39:00,0.70028,0.70058,0.70019,0.70058,156000000.0
2005-06-03 00:40:00,0.70054,0.70063,0.70028,0.70055,102900000.0
2005-06-03 00:41:00,0.70052,0.70058,0.7003,0.70057,108700000.0
2005-06-03 00:42:00,0.70045,0.70053,0.70015,0.70025,155800002.0
2005-06-03 00:43:00,0.70035,0.70046,0.69998,0.69998,58600000.0
2005-06-03 00:44:00,0.70001,0.70049,0.70001,0.70041,100200001.0
2005-06-03 00:45:00,0.70017,0.70039,0.7,0.7002,85500000.0
2005-06-03 00:46:00,0.70037,0.7004,0.70016,0.70034,141199999.0
2005-06-03 00:47:00,0.70028,0.70051,0.7002,0.70041,106600001.0
2005-06-03 00:48:00,0.70013,0.70047,0.70013,0.70023,91100000.0
2005-06-03 00:49:00,0.70037,0.70048,0.70006,0.70035,89300001.0
2005-06-03 00:50:00,0.70039,0.70055,0.70023,0.70038,126200003.0
2005-06-03 00:51:00,0.7002,0.70054,0.7001,0.70021,131499998.0
2005-06-03 00:52:00,0.70025,0.70052,0.7001,0.70052,112500000.0
2005-06-03 00:53:00,0.70011,0.70052,0.70001,0.70052,113700000.0
2005-06-03 00:54:00,0.70052,0.7007,0.70026,0.7007,160900001.0
2005-06-03 00:55:00,0.70061,0.70061,0.70027,0.70032,55500001.0
2005-06-03 00:56:00,0.70031,0.70041,0.7002,0.7003,96899998.0
2005-06-03 00:57:00,0.70011,0.70054,0.70011,0.70054,183200000.0
2005-06-03 00:58:00,0.70053,0.7006,0.70026,0.70026,78200000.0
2005-06-03 00:59:00,0.70025,0.70069,0.70025,0.70067,58799999.0
2005-06-03 01:00:00,0.70054,0.70054,0.70001,0.70001,94700000.0
2005-06-03 01:01:00,0.70028,0.70042,0.70019,0.70037,103299999.0
2005-06-03 01:02:00,0.70033,0.70066,0.70026,0.70042,88000001.0
2005-06-03 01:03:00,0.70035,0.7005,0.70029,0.70038,106500000.0
2005-06-03 01:04:00,0.70062,0.70068,0.7004,0.70065,113400000.0
2005-06-03 01:05:00,0.7005,0.70063,0.70028,0.70054,69900000.0
2005-06-03 01:06:00,0.70057,0.70069,0.70025,0.70025,109499999.0
2005-06-03 01:07:00,0.70036,0.70054,0.70023,0.70038,100600000.0
2005-06-03 01:08:00,0.70037,0.70051,0.70014,0.70033,111300001.0
2005-06-03 01:09:00,0.70052,0.70053,0.69986,0.69992,56200000.0
2005-06-03 01:10:00,0.70048,0.70053,0.7003,0.70049,160399998.0
2005-06-03 01:11:00,0.70055,0.70076,0.7002,0.70026,77099999.0
2005-06-03 01:12:00,0.7004,0.70056,0.70029,0.7004,90000000.0
2005-06-03 01:13:00,0.70054,0.70056,0.70017,0.70038,141500002.0
2005-06-03 01:14:00,0.70023,0.70046,0.70016,0.70034,98300000.0
2005-06-03 01:15:00,0.70025,0.70057,0.70014,0.70014,71399999.0
2005-06-03 01:16:00,0.70059,0.70068,0.70018,0.70018,111000000.0
2005-06-03 01:17:00,0.70024,0.70044,0.70015,0.70032,89500001.0
2005-06-03 01:18:00,0.7004,0.70042,0.69994,0.69995,133299997.0
2005-06-03 01:19:00,0.70002,0.70051,0.70002,0.7004,60700000.0
2005-06-03 01:20:00,0.70029,0.7005,0.70014,0.7005,155000000.0
2005-06-03 01:21:00,0.70031,0.70042,0.70011,0.70033,93700000.0
2005-06-03 01:22:00,0.70011,0.70043,0.70011,0.70031,118699998.0
2005-06-03 01:23:00,0.70027,0.70047,0.70011,0.70042,121299998.0
2005-06-03 01:24:00,0.70022,0.70039,0.70003,0.70029,139400001.0
2005-06-03 01:25:00,0.70029,0.70038,0.70011,0.70027,182799996.0
2005-06-03 01:26:00,0.70028,0.70039,0.7,0.70039,99299998.0
2005-06-03 01:27:00,0.70047,0.70047,0.69989,0.70005,73700000.0
2005-06-03 01:28:00,0.70018,0.70024,0.70003,0.70014,96600000.0
2005-06-03 01:29:00,0.70015,0.70035,0.69989,0.70017,175899998.0
2005-06-03 01:30:00,0.70034,0.70041,0.69975,0.69975,56400000.0
2005-06-03 01:31:00,0.69984,0.70049,0.69984,0.70049,63100000.0
2005-06-03 01:32:00,0.70052,0.70056,0.69998,0.7001,124099999.0
2005-06-03 01:33:00,0.70017,0.70024,0.6999,0.69998,92500001.0
2005-06-03 01:34:00,0.70015,0.70035,0.70005,0.70027,126499997.0
2005-06-03 01:35:00,0.70037,0.70046,0.70004,0.70011,142300002.0
2005-06-03 01:36:00,0.70025,0.70051,0.70004,0.70018,132600000.0
2005-06-03 01:37:00,0.70025,0.70062,0.70019,0.70062,59000001.0
2005-06-03 01:38:00,0.70064,0.70064,0.70031,0.70031,76600001.0
2005-06-03 01:39:00,0.7002,0.70063,0.70008,0.70043,95099999.0
2005-06-03 01:40:00,0.70037,0.70055,0.70003,0.70003,84500000.0
2005-06-03 01:41:00,0.70004,0.70051,0.69997,0.70033,158400000.0
2005-06-03 01:42:00,0.70051,0.70053,0.7003,0.7004,135499999.0
2005-06-03 01:43:00,0.70041,0.70049,0.7002,0.7002,78000001.0
2005-06-03 01:44:00,0.70046,0.7006,0.7003,0.70052,112600001.0
2005-06-03 01:45:00,0.70057,0.70057,0.70021,0.70037,63100001.0
2005-06-03 01:46:00,0.70071,0.70074,0.7002,0.70035,106499999.0
2005-06-03 01:47:00,0.70031,0.70065,0.70031,0.7006,93200000.0
2005-06-03 01:48:00,0.70068,0.70071,0.70037,0.70037,140800001.0
2005-06-03 01:49:00,0.70076,0.70078,0.70043,0.70061,77400000.0
2005-06-03 01:50:00,0.70078,0.70089,0.70029,0.70042,111999999.0
2005-06-03 01:51:00,0.70051,0.70072,0.70041,0.70072,91200000.0
2005-06-03 01:52:00,0.70079,0.70079,0.7004,0.7006,114799999.0
2005-06-03 01:53:00,0.70059,0.70061,0.70022,0.7004,109999999.0
2005-06-03 01:54:00,0.70013,0.70065,0.70007,0.70065,121700001.0
2005-06-03 01:55:00,0.70059,0.70074,0.70042,0.70074,178399998.0
2005-06-03 01:56:00,0.70041,0.70071,0.70028,0.70071,165500005.0
2005-06-03 01:57:00,0.70067,0.70074,0.7,0.70011,65200001.0
2005-06-03 01:58:00,0.70032,0.7006,0.70018,0.7003,84699998.0
2005-06-03 01:59:00,0.70065,0.70065,0.70032,0.70032,80900001.0
2005-06-03 02:00:00,0.70053,0.70066,0.70013,0.70017,82900000.0
2005-06-03 02:01:00,0.70059,0.70063,0.70029,0.70047,112299999.0
2005-06-03 02:02:00,0.70033,0.70067,0.70024,0.70047,111600000.0
2005-06-03 02:03:00,0.70035,0.70071,0.70035,0.70054,76900000.0
2005-06-03 02:04:00,0.70045,0.7008,0.70045,0.7008,61500000.0
2005-06-03 02:05:00,0.70075,0.70075,0.70031,0.70043,47800000.0
2005-06-03 02:06:00,0.7005,0.70067,0.7004,0.70042,85900001.0
2005-06-03 02:07:00,0.70035,0.70067,0.70031,0.70057,120699998.0
2005-06-03 02:08:00,0.70038,0.70065,0.7003,0.70049,158099998.0
2005-06-03 02:09:00,0.70047,0.70064,0.70033,0.70043,102700001.0
2005-06-03 02:10:00,0.70028,0.70043,0.70017,0.70038,78800000.0
2005-06-03 02:11:00,0.70039,0.70071,0.70039,0.70071,64600001.0
2005-06-03 02:12:00,0.7005,0.70068,0.70033,0.70045,85300000.0
2005-06-03 02:13:00,0.70038,0.70064,0.70038,0.70055,155899998.0
2005-06-03 02:14:00,0.70051,0.70068,0.70028,0.70068,115300002.0
2005-06-03 02:15:00,0.70063,0.70069,0.70041,0.70062,116700003.0
2005-06-03 02:16:00,0.70052,0.70066,0.70041,0.70056,92500000.0
2005-06-03 02:17:00,0.70057,0.7006,0.70035,0.70052,133199999.0
2005-06-03 02:18:00,0.7001,0.70058,0.7001,0.70046,110199998.0
2005-06-03 02:19:00,0.70028,0.70038,0.70013,0.70013,110799999.0
2005-06-03 02:20:00,0.70035,0.70069,0.70035,0.70054,57700000.0
2005-06-03 02:21:00,0.70057,0.70065,0.70032,0.70034,107699998.0
2005-06-03 02:22:00,0.70049,0.70065,0.70021,0.70055,82100000.0
2005-06-03 02:23:00,0.70016,0.70069,0.70016,0.70061,130400002.0
2005-06-03 02:24:00,0.70071,0.70071,0.70023,0.70023,123099999.0
2005-06-03 02:25:00,0.7004,0.70065,0.70027,0.70041,157699996.0
2005-06-03 02:26:00,0.70065,0.70075,0.70035,0.70035,88699999.0
2005-06-03 02:27:00,0.70041,0.70086,0.70032,0.70086,86800000.0
2005-06-03 02:28:00,0.70063,0.70082,0.70037,0.70069,82200000.0
2005-06-03 02:29:00,0.70072,0.70075,0.70044,0.70066,78599999.0
2005-06-03 02:30:00,0.70066,0.70078,0.70047,0.70065,145499999.0
2005-06-03 02:31:00,0.70049,0.70063,0.70038,0.70045,112900000.0
2005-06-03 02:32:00,0.70068,0.70092,0.70056,0.70063,116199998.0
2005-06-03 02:33:00,0.70069,0.70087,0.70056,0.70077,85400001.0
2005-06-03 02:34:00,0.70075,0.70099,0.70061,0.70091,119000000.0
2005-06-03 02:35:00,0.70095,0.7011,0.70055,0.70055,92200002.0
2005-06-03 02:36:00,0.7008,0.70128,0.7008,0.70104,113299997.0
2005-06-03 02:37:00,0.701,0.7012,0.70087,0.70087,96300002.0
2005-06-03 02:38:00,0.70105,0.70129,0.70084,0.70096,85000000.0
2005-06-03 02:39:00,0.70137,0.70139,0.70107,0.70133,108300000.0
2005-06-03 02:40:00,0.70132,0.70152,0.70097,0.70098,115500000.0
2005-06-03 02:41:00,0.70089,0.7015,0.70089,0.70127,96400000.0
2005-06-03 02:42:00,0.70125,0.70154,0.7011,0.70135,153000000.0
2005-06-03 02:43:00,0.7013,0.70141,0.70089,0.7011,111099999.0
2005-06-03 02:44:00,0.70113,0.70142,0.70111,0.70115,69800000.0
2005-06-03 02:45:00,0.70099,0.70149,0.70099,0.7014,89300000.0
2005-06-03 02:46:00,0.70135,0.70155,0.70103,0.70103,68800000.0
2005-06-03 02:47:00,0.70125,0.7016,0.70111,0.7016,120900002.0
2005-06-03 02:48:00,0.70145,0.70145,0.70106,0.70128,145100002.0
2005-06-03 02:49:00,0.70147,0.70152,0.70103,0.70117,167100002.0
2005-06-03 02:50:00,0.70125,0.70151,0.70109,0.70133,72300000.0
2005-06-03 02:51:00,0.70104,0.70151,0.70092,0.70133,152800001.0
2005-06-03 02:52:00,0.70128,0.70167,0.70125,0.70142,138900000.0
2005-06-03 02:53:00,0.70135,0.70172,0.7012,0.70165,183800000.0
2005-06-03 02:54:00,0.70137,0.70151,0.70118,0.70142,178099997.0
2005-06-03 02:55:00,0.70129,0.70162,0.70117,0.70117,120499998.0
2005-06-03 02:56:00,0.70131,0.70155,0.70131,0.70147,116300001.0
2005-06-03 02:57:00,0.70159,0.70162,0.70102,0.7011,93200000.0
2005-06-03 02:58:00,0.70156,0.70168,0.70125,0.70141,87000002.0
2005-06-03 02:59:00,0.70176,0.70176,0.70136,0.70141,94099998.0
2005-06-03 03:00:00,0.70137,0.70155,0.7012,0.70128,88500000.0
2005-06-03 03:01:00,0.70096,0.7014,0.70094,0.70115,77499999.0
2005-06-03 03:02:00,0.7011,0.7014,0.70104,0.7014,119000000.0
2005-06-03 03:03:00,0.7013,0.70144,0.70113,0.70123,112800000.0
2005-06-03 03:04:00,0.70147,0.70157,0.70108,0.7011,116600000.0
2005-06-03 03:05:00,0.70117,0.70151,0.70086,0.70151,137200000.0
2005-06-03 03:06:00,0.70095,0.70114,0.70084,0.701,110099998.0
2005-06-03 03:07:00,0.70105,0.70117,0.70088,0.70094,124100002.0
2005-06-03 03:08:00,0.70082,0.70112,0.70073,0.70088,195900000.0
2005-06-03 03:09:00,0.70111,0.70129,0.70084,0.70122,67800000.0
2005-06-03 03:10:00,0.70115,0.70128,0.70096,0.70103,45400000.0
2005-06-03 03:11:00,0.70104,0.70134,0.70096,0.70133,104700001.0
2005-06-03 03:12:00,0.7013,0.70142,0.70104,0.70112,74100001.0
2005-06-03 03:13:00,0.701,0.70143,0.70091,0.70125,120199999.0
2005-06-03 03:14:00,0.70107,0.70132,0.70078,0.70132,61900000.0
2005-06-03 03:15:00,0.70128,0.70134,0.70105,0.70132,99199999.0
2005-06-03 03:16:00,0.7013,0.70136,0.70079,0.70084,112599998.0
2005-06-03 03:17:00,0.70094,0.70119,0.70084,0.70112,132399999.0
2005-06-03 03:18:00,0.70132,0.70135,0.70095,0.70095,84999998.0
2005-06-03 03:19:00,0.70103,0.70149,0.70095,0.70136,91000001.0
2005-06-03 03:20:00,0.70136,0.70147,0.70118,0.70131,126299999.0
2005-06-03 03:21:00,0.70126,0.70152,0.70112,0.70113,103299998.0
2005-06-03 03:22:00,0.70125,0.70143,0.70108,0.70143,121400000.0
2005-06-03 03:23:00,0.70135,0.70157,0.70116,0.70127,76799999.0
2005-06-03 03:24:00,0.70143,0.70165,0.70122,0.70153,105299998.0
2005-06-03 03:25:00,0.70162,0.70165,0.70141,0.70165,72699999.0
2005-06-03 03:26:00,0.70176,0.70177,0.70132,0.70132,70900000.0
2005-06-03 03:27:00,0.70149,0.70166,0.70133,0.70147,110499999.0
2005-06-03 03:28:00,0.70146,0.70177,0.70136,0.70167,100700001.0
2005-06-03 03:29:00,0.70182,0.70183,0.70129,0.70134,95500002.0
2005-06-03 03:30:00,0.70144,0.70154,0.70129,0.70141,115300000.0
2005-06-03 03:31:00,0.70149,0.7016,0.70128,0.7016,79500000.0
2005-06-03 03:32:00,0.70143,0.70165,0.7012,0.7013,111800002.0
2005-06-03 03:33:00,0.7012,0.70141,0.70106,0.70117,62100000.0
2005-06-03 03:34:00,0.70108,0.70141,0.70091,0.70141,39800000.0
2005-06-03 03:35:00,0.70147,0.70147,0.70112,0.70115,98799998.0
2005-06-03 03:36:00,0.70117,0.70152,0.70117,0.70142,43900000.0
2005-06-03 03:37:00,0.70155,0.70162,0.70126,0.70154,107200001.0
2005-06-03 03:38:00,0.70155,0.7017,0.70138,0.7017,89300001.0
2005-06-03 03:39:00,0.70159,0.70164,0.70135,0.70157,150799999.0
2005-06-03 03:40:00,0.70154,0.70164,0.70136,0.70162,163700001.0
2005-06-03 03:41:00,0.70164,0.70177,0.70124,0.70148,80599999.0
2005-06-03 03:42:00,0.70142,0.70182,0.70126,0.70182,71800000.0
2005-06-03 03:43:00,0.70183,0.70186,0.70137,0.70158,141000001.0
2005-06-03 03:44:00,0.70161,0.70161,0.70124,0.70141,79000000.0
2005-06-03 03:45:00,0.70172,0.70181,0.70137,0.70139,98699999.0
2005-06-03 03:46:00,0.70138,0.70169,0.70127,0.70149,90399999.0
2005-06-03 03:47:00,0.70144,0.7016,0.70118,0.70128,122300001.0
2005-06-03 03:48:00,0.7013,0.70158,0.7013,0.70156,140699999.0
2005-06-03 03:49:00,0.7014,0.70157,0.70131,0.70137,106100002.0
2005-06-03 03:50:00,0.70165,0.70176,0.7014,0.70152,77000000.0
2005-06-03 03:51:00,0.70163,0.70171,0.70147,0.70163,114100000.0
2005-06-03 03:52:00,0.70177,0.7018,0.70127,0.70153,127599999.0
2005-06-03 03:53:00,0.70141,0.70167,0.7013,0.70159,105700000.0
2005-06-03 03:54:00,0.70151,0.70166,0.70125,0.70142,100400000.0
2005-06-03 03:55:00,0.70134,0.70159,0.70126,0.70159,82100000.0
2005-06-03 03:56:00,0.70142,0.7018,0.70142,0.7018,129000000.0
2005-06-03 03:57:00,0.70186,0.70186,0.70126,0.70136,140300001.0
2005-06-03 03:58:00,0.70159,0.70185,0.70135,0.70185,205699997.0
2005-06-03 03:59:00,0.70173,0.7019,0.70153,0.70153,143699999.0
2005-06-03 04:00:00,0.70143,0.70175,0.70143,0.70149,84400000.0
2005-06-03 04:01:00,0.70152,0.7016,0.70122,0.70153,161599999.0
2005-06-03 04:02:00,0.70153,0.70162,0.70122,0.70141,125500002.0
2005-06-03 04:03:00,0.70141,0.70184,0.70111,0.70184,165099999.0
2005-06-03 04:04:00,0.70178,0.70178,0.70139,0.70139,72200001.0
2005-06-03 04:05:00,0.7012,0.70149,0.70092,0.70092,101499999.0
2005-06-03 04:06:00,0.70083,0.70141,0.70077,0.7012,147199998.0
2005-06-03 04:07:00,0.70116,0.70175,0.70116,0.70175,102699999.0
2005-06-03 04:08:00,0.70164,0.70164,0.7009,0.7009,103599998.0
2005-06-03 04:09:00,0.70134,0.70152,0.70104,0.70141,129300000.0
2005-06-03 04:10:00,0.70129,0.70145,0.701,0.701,86900001.0
2005-06-03 04:11:00,0.7009,0.70136,0.70082,0.70117,87899999.0
2005-06-03 04:12:00,0.70095,0.70111,0.70079,0.70108,61400000.0
2005-06-03 04:13:00,0.70109,0.70124,0.70093,0.70093,102799998.0
2005-06-03 04:14:00,0.70114,0.70129,0.70089,0.70089,73000000.0
2005-06-03 04:15:00,0.70097,0.70154,0.70097,0.70126,76999999.0
2005-06-03 04:16:00,0.70129,0.70144,0.70104,0.70104,100500000.0
2005-06-03 04:17:00,0.70105,0.70141,0.70099,0.70122,110100001.0
2005-06-03 04:18:00,0.70136,0.7015,0.70115,0.70116,118600001.0
2005-06-03 04:19:00,0.7012,0.70151,0.7012,0.70151,49599999.0
2005-06-03 04:20:00,0.70154,0.70163,0.70126,0.70131,107600000.0
2005-06-03 04:21:00,0.7013,0.70147,0.70094,0.70098,83100000.0
2005-06-03 04:22:00,0.70103,0.70164,0.70103,0.70152,120800000.0
2005-06-03 04:23:00,0.70148,0.70158,0.70129,0.70141,101000001.0
2005-06-03 04:24:00,0.70147,0.70154,0.70106,0.70106,53700000.0
2005-06-03 04:25:00,0.70113,0.70156,0.701,0.70123,156900000.0
2005-06-03 04:26:00,0.70121,0.70129,0.70102,0.70102,111400001.0
2005-06-03 04:27:00,0.70098,0.7013,0.70088,0.7013,85100001.0
2005-06-03 04:28:00,0.70124,0.70132,0.70103,0.70123,104000000.0
2005-06-03 04:29:00,0.70109,0.70154,0.70089,0.70129,114300000.0
2005-06-03 04:30:00,0.70106,0.70163,0.7009,0.70132,121700001.0
2005-06-03 04:31:00,0.70128,0.70146,0.70095,0.70105,57700000.0
2005-06-03 04:32:00,0.70115,0.70154,0.70109,0.70123,142000004.0
2005-06-03 04:33:00,0.70143,0.70161,0.70101,0.70101,100699999.0
2005-06-03 04:34:00,0.70108,0.7016,0.70108,0.70142,92400000.0
2005-06-03 04:35:00,0.70139,0.70152,0.70128,0.70138,86899999.0
2005-06-03 04:36:00,0.70133,0.70152,0.70114,0.70143,98800000.0
2005-06-03 04:37:00,0.70141,0.7018,0.70137,0.70172,105800000.0
2005-06-03 04:38:00,0.70176,0.70176,0.70125,0.70137,40600000.0
2005-06-03 04:39:00,0.70131,0.70169,0.70127,0.70136,93700000.0
2005-06-03 04:40:00,0.70142,0.70171,0.70129,0.70157,92100001.0
2005-06-03 04:41:00,0.70131,0.70151,0.70114,0.70141,203800000.0
2005-06-03 04:42:00,0.70155,0.70165,0.70123,0.70148,90400000.0
2005-06-03 04:43:00,0.7011,0.70146,0.7011,0.70135,95900000.0
2005-06-03 04:44:00,0.70143,0.70158,0.70131,0.70137,107400000.0
2005-06-03 04:45:00,0.70141,0.70174,0.70141,0.70174,98499999.0
2005-06-03 04:46:00,0.70177,0.70177,0.70123,0.70148,196299998.0
2005-06-03 04:47:00,0.70153,0.70169,0.70138,0.70169,134500000.0
2005-06-03 04:48:00,0.70149,0.7017,0.70149,0.70159,107200001.0
2005-06-03 04:49:00,0.70177,0.70177,0.70126,0.70131,93599999.0
2005-06-03 04:50:00,0.7015,0.70162,0.70129,0.7014,134800004.0
2005-06-03 04:51:00,0.7014,0.70171,0.70135,0.70144,120499999.0
2005-06-03 04:52:00,0.70153,0.70176,0.70138,0.70171,79400000.0
2005-06-03 04:53:00,0.70169,0.70172,0.70132,0.70152,98399999.0
2005-06-03 04:54:00,0.7016,0.70169,0.70139,0.70139,147000001.0
2005-06-03 04:55:00,0.70157,0.70177,0.7014,0.70167,132599999.0
2005-06-03 04:56:00,0.70173,0.7023,0.70173,0.70219,82000000.0
2005-06-03 04:57:00,0.70191,0.70191,0.70161,0.70178,56600000.0
2005-06-03 04:58:00,0.70195,0.70216,0.70173,0.70173,114199998.0
2005-06-03 04:59:00,0.70208,0.70208,0.70176,0.7019,104300001.0
2005-06-03 05:00:00,0.70178,0.70225,0.70171,0.7022,139899999.0
2005-06-03 05:01:00,0.70217,0.70222,0.70181,0.70205,88400001.0
2005-06-03 05:02:00,0.70201,0.70215,0.70171,0.70205,120700000.0
2005-06-03 05:03:00,0.70182,0.70189,0.70149,0.70152,71599999.0
2005-06-03 05:04:00,0.7017,0.70196,0.70137,0.70155,140900001.0
2005-06-03 05:05:00,0.70174,0.70183,0.70153,0.70155,83900000.0
2005-06-03 05:06:00,0.70148,0.70195,0.7014,0.70185,87200001.0
2005-06-03 05:07:00,0.70155,0.70178,0.70155,0.70168,65900000.0
2005-06-03 05:08:00,0.70164,0.70201,0.70153,0.70171,100400000.0
2005-06-03 05:09:00,0.70143,0.70183,0.70143,0.70159,130799999.0
2005-06-03 05:10:00,0.70179,0.70183,0.70155,0.70161,133800000.0
2005-06-03 05:11:00,0.70163,0.70197,0.70151,0.70194,129200001.0
2005-06-03 05:12:00,0.70179,0.702,0.70169,0.70173,134200000.0
2005-06-03 05:13:00,0.70175,0.70199,0.70167,0.70193,86099998.0
2005-06-03 05:14:00,0.70177,0.70206,0.70152,0.70206,89400000.0
2005-06-03 05:15:00,0.70212,0.7022,0.70161,0.70161,96000000.0
2005-06-03 05:16:00,0.70161,0.702,0.70161,0.70173,91500001.0
2005-06-03 05:17:00,0.70163,0.70214,0.70161,0.70214,104199997.0
2005-06-03 05:18:00,0.70204,0.70219,0.70178,0.70187,74099999.0
2005-06-03 05:19:00,0.70171,0.70185,0.70155,0.7017,91500000.0
2005-06-03 05:20:00,0.70166,0.70195,0.7015,0.70191,85599999.0
2005-06-03 05:21:00,0.70181,0.70225,0.70166,0.70198,85000000.0
2005-06-03 05:22:00,0.70197,0.70227,0.70182,0.70222,161999999.0
2005-06-03 05:23:00,0.70215,0.70227,0.70188,0.70202,99799999.0
2005-06-03 05:24:00,0.70198,0.70232,0.70181,0.702,72500001.0
2005-06-03 05:25:00,0.70195,0.70209,0.70178,0.70178,176799999.0
2005-06-03 05:26:00,0.70169,0.70202,0.70168,0.70194,120400004.0
2005-06-03 05:27:00,0.70196,0.70215,0.70167,0.70208,163600001.0
2005-06-03 05:28:00,0.70198,0.70206,0.7017,0.70204,101899999.0
2005-06-03 05:29:00,0.70179,0.70188,0.70169,0.70172,64699999.0
2005-06-03 05:30:00,0.70143,0.70227,0.70143,0.70188,173300000.0
2005-06-03 05:31:00,0.7015,0.70176,0.70141,0.70165,90100001.0
2005-06-03 05:32:00,0.70131,0.70151,0.70121,0.70145,163000000.0
2005-06-03 05:33:00,0.70139,0.70154,0.7012,0.70136,116599999.0
2005-06-03 05:34:00,0.70131,0.70145,0.70121,0.70123,91599999.0
2005-06-03 05:35:00,0.70119,0.7017,0.70112,0.7017,138300000.0
2005-06-03 05:36:00,0.70151,0.70167,0.70104,0.70115,88500000.0
2005-06-03 05:37:00,0.70125,0.70163,0.70125,0.70138,79799999.0
2005-06-03 05:38:00,0.70134,0.7015,0.70112,0.70121,72200000.0
2005-06-03 05:39:00,0.70117,0.70168,0.70117,0.70144,136000000.0
2005-06-03 05:40:00,0.7012,0.70174,0.70107,0.7017,82899999.0
2005-06-03 05:41:00,0.70155,0.70159,0.7012,0.70132,98200001.0
2005-06-03 05:42:00,0.7016,0.70172,0.7013,0.70147,72500002.0
2005-06-03 05:43:00,0.70149,0.70177,0.70137,0.70142,92200001.0
2005-06-03 05:44:00,0.70146,0.70172,0.70146,0.7016,59300000.0
2005-06-03 05:45:00,0.7014,0.70154,0.70122,0.70151,142400001.0
2005-06-03 05:46:00,0.70143,0.7017,0.70135,0.7017,54300000.0
2005-06-03 05:47:00,0.70176,0.70181,0.70165,0.70181,95800001.0
2005-06-03 05:48:00,0.7017,0.70181,0.70146,0.70181,70900000.0
2005-06-03 05:49:00,0.70168,0.70185,0.70159,0.70185,104899998.0
2005-06-03 05:50:00,0.70161,0.70174,0.70137,0.70162,102800000.0
2005-06-03 05:51:00,0.70183,0.70183,0.70158,0.70178,69499999.0
2005-06-03 05:52:00,0.70186,0.70186,0.70144,0.70173,88400000.0
2005-06-03 05:53:00,0.70177,0.70181,0.70161,0.70178,148399999.0
2005-06-03 05:54:00,0.70178,0.70184,0.70147,0.70147,126600002.0
2005-06-03 05:55:00,0.70172,0.70175,0.7016,0.70166,76300000.0
2005-06-03 05:56:00,0.70155,0.70179,0.70153,0.70179,112700002.0
2005-06-03 05:57:00,0.70176,0.70186,0.70139,0.70159,79699999.0
2005-06-03 05:58:00,0.70169,0.70179,0.70153,0.70173,56000000.0
2005-06-03 05:59:00,0.70176,0.70186,0.70155,0.70155,124099999.0
2005-06-03 06:00:00,0.70168,0.70173,0.70132,0.70133,105399997.0
2005-06-03 06:01:00,0.70131,0.70177,0.70121,0.7014,107000000.0
2005-06-03 06:02:00,0.70126,0.70163,0.70123,0.70147,183400001.0
2005-06-03 06:03:00,0.70147,0.70166,0.70126,0.70131,123299997.0
2005-06-03 06:04:00,0.70145,0.70168,0.70129,0.70167,128200001.0
2005-06-03 06:05:00,0.70168,0.70173,0.70154,0.70166,99500001.0
2005-06-03 06:06:00,0.70165,0.70169,0.70133,0.70149,90399999.0
2005-06-03 06:07:00,0.7016,0.70167,0.70086,0.70086,112800000.0
2005-06-03 06:08:00,0.70113,0.70136,0.70103,0.7011,150999999.0
2005-06-03 06:09:00,0.70101,0.70129,0.70096,0.70104,108099999.0
2005-06-03 06:10:00,0.70112,0.70134,0.70093,0.70099,73099999.0
2005-06-03 06:11:00,0.70137,0.7015,0.70085,0.701,70400000.0
2005-06-03 06:12:00,0.70115,0.70137,0.70103,0.70135,74700000.0
2005-06-03 06:13:00,0.70133,0.70176,0.70127,0.70174,129299999.0
2005-06-03 06:14:00,0.70154,0.70155,0.70133,0.70155,86599999.0
2005-06-03 06:15:00,0.7014,0.70162,0.70124,0.70162,120100000.0
2005-06-03 06:16:00,0.70145,0.70153,0.70107,0.70123,91799999.0
2005-06-03 06:17:00,0.70121,0.70154,0.70107,0.7013,123300001.0
2005-06-03 06:18:00,0.70106,0.70165,0.70102,0.70132,152800001.0
2005-06-03 06:19:00,0.70128,0.70166,0.70123,0.70162,158800000.0
2005-06-03 06:20:00,0.70138,0.70167,0.70129,0.70166,100900001.0
2005-06-03 06:21:00,0.70145,0.70172,0.70144,0.7015,99300000.0
2005-06-03 06:22:00,0.70163,0.70177,0.70139,0.70169,58100001.0
2005-06-03 06:23:00,0.7015,0.70166,0.70128,0.70142,109599998.0
2005-06-03 06:24:00,0.70154,0.70168,0.70138,0.70157,122199997.0
2005-06-03 06:25:00,0.70152,0.70166,0.70147,0.70157,82900000.0
2005-06-03 06:26:00,0.70142,0.70168,0.70129,0.70131,113400001.0
2005-06-03 06:27:00,0.70116,0.70182,0.70114,0.70152,122700001.0
2005-06-03 06:28:00,0.70143,0.70166,0.70141,0.70146,82500000.0
2005-06-03 06:29:00,0.70135,0.70177,0.70135,0.70177,83600001.0
2005-06-03 06:30:00,0.70171,0.7019,0.70168,0.70177,73500001.0
2005-06-03 06:31:00,0.70179,0.70185,0.70145,0.70174,139499999.0
2005-06-03 06:32:00,0.70181,0.70186,0.70173,0.70183,83399999.0
2005-06-03 06:33:00,0.70149,0.70169,0.7014,0.70168,83700001.0
2005-06-03 06:34:00,0.70154,0.70182,0.70147,0.7016,150300001.0
2005-06-03 06:35:00,0.70158,0.70187,0.70155,0.70187,59199999.0
2005-06-03 06:36:00,0.70171,0.70179,0.70151,0.70174,80000000.0
2005-06-03 06:37:00,0.7018,0.70181,0.7015,0.7015,65900001.0
2005-06-03 06:38:00,0.70128,0.70166,0.70127,0.70166,44600000.0
2005-06-03 06:39:00,0.70133,0.7017,0.70133,0.70138,89000001.0
2005-06-03 06:40:00,0.7011,0.70165,0.7011,0.70142,58900000.0
2005-06-03 06:41:00,0.70146,0.70161,0.70124,0.70139,114000000.0
2005-06-03 06:42:00,0.70119,0.70161,0.70119,0.70132,135399997.0
2005-06-03 06:43:00,0.70144,0.70169,0.70137,0.70143,59300000.0
2005-06-03 06:44:00,0.70138,0.7017,0.70138,0.70165,184700002.0
2005-06-03 06:45:00,0.70148,0.70174,0.7014,0.7017,89599999.0
2005-06-03 06:46:00,0.70155,0.70174,0.70138,0.70174,120200001.0
2005-06-03 06:47:00,0.70182,0.70191,0.70135,0.70135,102700001.0
2005-06-03 06:48:00,0.70149,0.70167,0.70136,0.70167,132600001.0
2005-06-03 06:49:00,0.70155,0.70176,0.70137,0.70157,110699998.0
2005-06-03 06:50:00,0.70177,0.70178,0.70159,0.70161,107899999.0
2005-06-03 06:51:00,0.70156,0.70184,0.70144,0.70153,115700002.0
2005-06-03 06:52:00,0.70182,0.70182,0.70132,0.70169,144200000.0
2005-06-03 06:53:00,0.70178,0.70196,0.70146,0.70181,86100001.0
2005-06-03 06:54:00,0.70186,0.70188,0.70158,0.70182,93900000.0
2005-06-03 06:55:00,0.70167,0.70194,0.70162,0.70187,79300000.0
2005-06-03 06:56:00,0.7019,0.7019,0.70176,0.70189,63299999.0
2005-06-03 06:57:00,0.70186,0.7019,0.70165,0.7019,91700002.0
2005-06-03 06:58:00,0.70169,0.70195,0.70167,0.70178,162100001.0
2005-06-03 06:59:00,0.70156,0.70192,0.70156,0.70186,79400001.0
2005-06-03 07:00:00,0.70175,0.70188,0.70156,0.70156,104300001.0
2005-06-03 07:01:00,0.7015,0.70193,0.70147,0.7019,132400002.0
2005-06-03 07:02:00,0.70147,0.702,0.70147,0.70175,156500000.0
2005-06-03 07:03:00,0.70189,0.70205,0.70161,0.70199,118600000.0
2005-06-03 07:04:00,0.702,0.70212,0.70173,0.70191,115500001.0
2005-06-03 07:05:00,0.70203,0.70222,0.70176,0.70185,81200000.0
2005-06-03 07:06:00,0.70201,0.7023,0.70201,0.70227,51000000.0
2005-06-03 07:07:00,0.70235,0.70235,0.70188,0.70196,54900000.0
2005-06-03 07:08:00,0.70198,0.70227,0.70171,0.70215,73200000.0
2005-06-03 07:09:00,0.70207,0.70244,0.70207,0.70237,90800000.0
2005-06-03 07:10:00,0.7024,0.7024,0.70227,0.70234,50700001.0
2005-06-03 07:11:00,0.70231,0.70231,0.70152,0.70175,115900000.0
2005-06-03 07:12:00,0.70199,0.70223,0.70171,0.70175,124100001.0
2005-06-03 07:13:00,0.70176,0.70193,0.70161,0.70193,126999999.0
2005-06-03 07:14:00,0.70186,0.70186,0.70154,0.70178,95600000.0
2005-06-03 07:15:00,0.70183,0.70222,0.70173,0.70222,136400000.0
2005-06-03 07:16:00,0.70222,0.70225,0.70155,0.70167,81000001.0
2005-06-03 07:17:00,0.70172,0.70206,0.70168,0.70193,80100000.0
2005-06-03 07:18:00,0.70205,0.70215,0.70181,0.70201,123200000.0
2005-06-03 07:19:00,0.70204,0.70217,0.7019,0.70216,105900001.0
2005-06-03 07:20:00,0.70219,0.70226,0.70174,0.70174,129000002.0
2005-06-03 07:21:00,0.70196,0.70199,0.70163,0.70163,153300002.0
2005-06-03 07:22:00,0.70182,0.70205,0.70159,0.70159,67800000.0
2005-06-03 07:23:00,0.70168,0.70202,0.70156,0.70179,114800000.0
2005-06-03 07:24:00,0.70161,0.70203,0.70161,0.70166,82100000.0
2005-06-03 07:25:00,0.70179,0.70224,0.70179,0.70224,40700000.0
2005-06-03 07:26:00,0.70208,0.70218,0.70192,0.70216,104800002.0
2005-06-03 07:27:00,0.70215,0.70215,0.70172,0.70185,106600001.0
2005-06-03 07:28:00,0.70169,0.70179,0.70143,0.70155,107100001.0
2005-06-03 07:29:00,0.70143,0.70161,0.7012,0.70151,142999998.0
2005-06-03 07:30:00,0.70158,0.70161,0.70136,0.70152,105700001.0
2005-06-03 07:31:00,0.70136,0.70184,0.70133,0.70154,152200001.0
2005-06-03 07:32:00,0.70182,0.70185,0.70148,0.70148,105799999.0
2005-06-03 07:33:00,0.70141,0.70182,0.70132,0.70166,74000000.0
2005-06-03 07:34:00,0.70143,0.70181,0.70143,0.70181,51800000.0
2005-06-03 07:35:00,0.70162,0.70174,0.70137,0.70157,102900000.0
2005-06-03 07:36:00,0.70158,0.70172,0.70144,0.70162,103099999.0
2005-06-03 07:37:00,0.70145,0.70159,0.70124,0.70125,94700001.0
2005-06-03 07:38:00,0.70123,0.70164,0.70123,0.70142,88099999.0
2005-06-03 07:39:00,0.70133,0.7016,0.70129,0.70155,113900000.0
2005-06-03 07:40:00,0.70165,0.70185,0.70131,0.70158,129299998.0
2005-06-03 07:41:00,0.70136,0.7017,0.70128,0.70128,84400000.0
2005-06-03 07:42:00,0.70165,0.70171,0.7014,0.7014,94300000.0
2005-06-03 07:43:00,0.70164,0.70168,0.70127,0.70128,172300000.0
2005-06-03 07:44:00,0.70155,0.70161,0.70125,0.70155,104700002.0
2005-06-03 07:45:00,0.70134,0.70166,0.70123,0.70145,122900000.0
2005-06-03 07:46:00,0.70164,0.70172,0.70139,0.70147,157500000.0
2005-06-03 07:47:00,0.70155,0.70168,0.70142,0.70164,74300000.0
2005-06-03 07:48:00,0.70186,0.70186,0.70131,0.70152,73000000.0
2005-06-03 07:49:00,0.70165,0.70201,0.70165,0.70175,93000000.0
2005-06-03 07:50:00,0.70174,0.70198,0.70147,0.70151,126300003.0
2005-06-03 07:51:00,0.70154,0.70197,0.70154,0.7016,122900001.0
2005-06-03 07:52:00,0.70172,0.70213,0.70172,0.70195,91400000.0
2005-06-03 07:53:00,0.70194,0.70217,0.70181,0.70189,77300000.0
2005-06-03 07:54:00,0.70215,0.70229,0.70176,0.70191,60500000.0
2005-06-03 07:55:00,0.70203,0.70231,0.70185,0.70186,109300000.0
2005-06-03 07:56:00,0.70183,0.70221,0.70183,0.70193,53100000.0
2005-06-03 07:57:00,0.70201,0.70228,0.70201,0.70203,78799999.0
2005-06-03 07:58:00,0.7021,0.70238,0.70198,0.70238,128699999.0
2005-06-03 07:59:00,0.70241,0.70241,0.70188,0.70188,74200001.0
2005-06-03 08:00:00,0.70208,0.70229,0.70177,0.70219,90500001.0
2005-06-03 08:01:00,0.70206,0.70215,0.7018,0.70215,111599999.0
2005-06-03 08:02:00,0.70219,0.70228,0.70191,0.70197,102500001.0
2005-06-03 08:03:00,0.70205,0.7022,0.70181,0.7022,119300000.0
2005-06-03 08:04:00,0.70209,0.70232,0.70195,0.70218,172700002.0
2005-06-03 08:05:00,0.70184,0.70214,0.70169,0.70169,88400000.0
2005-06-03 08:06:00,0.70153,0.70216,0.70153,0.70174,185200001.0
2005-06-03 08:07:00,0.70153,0.70203,0.70153,0.70181,89299999.0
2005-06-03 08:08:00,0.70186,0.70197,0.70166,0.70168,138000000.0
2005-06-03 08:09:00,0.70101,0.70136,0.69958,0.69958,108100000.0
2005-06-03 08:10:00,0.6994,0.70107,0.69934,0.70107,121700000.0
2005-06-03 08:11:00,0.70115,0.70115,0.69955,0.70002,158200002.0
2005-06-03 08:12:00,0.70003,0.7003,0.69978,0.70011,166900002.0
2005-06-03 08:13:00,0.70001,0.70062,0.69992,0.70057,98200001.0
2005-06-03 08:14:00,0.7002,0.7002,0.69949,0.69949,52200000.0
2005-06-03 08:15:00,0.69938,0.69972,0.69919,0.6997,110500000.0
2005-06-03 08:16:00,0.69959,0.69974,0.69928,0.69966,133999999.0
2005-06-03 08:17:00,0.69957,0.70019,0.69954,0.69991,94200001.0
2005-06-03 08:18:00,0.70017,0.70036,0.70009,0.7003,115900000.0
2005-06-03 08:19:00,0.70027,0.70035,0.69985,0.70031,59500000.0
2005-06-03 08:20:00,0.70072,0.70072,0.7003,0.70035,142100001.0
2005-06-03 08:21:00,0.7001,0.70044,0.69979,0.69995,103700000.0
2005-06-03 08:22:00,0.69998,0.70077,0.69993,0.70035,96999998.0
2005-06-03 08:23:00,0.70048,0.70103,0.70048,0.70079,68199999.0
2005-06-03 08:24:00,0.70084,0.70111,0.70081,0.70099,115799999.0
2005-06-03 08:25:00,0.70078,0.70115,0.7006,0.70084,93300000.0
2005-06-03 08:26:00,0.70098,0.70127,0.70098,0.70123,111199999.0
2005-06-03 08:27:00,0.70157,0.70157,0.70088,0.70117,144300000.0
2005-06-03 08:28:00,0.70104,0.70104,0.7006,0.70098,62000001.0
2005-06-03 08:29:00,0.7013,0.7013,0.70075,0.7011,129700000.0
2005-06-03 08:30:00,0.70132,0.70139,0.70053,0.70055,160400001.0
2005-06-03 08:31:00,0.70093,0.70104,0.70069,0.70089,87000001.0
2005-06-03 08:32:00,0.70119,0.70126,0.70099,0.70115,178499997.0
2005-06-03 08:33:00,0.70106,0.70127,0.70092,0.70115,109900002.0
2005-06-03 08:34:00,0.70134,0.70146,0.70085,0.70091,118400000.0
2005-06-03 08:35:00,0.70098,0.7013,0.70089,0.70111,91399998.0
2005-06-03 08:36:00,0.70084,0.70104,0.70053,0.70081,70600000.0
2005-06-03 08:37:00,0.70086,0.70105,0.70058,0.70096,123700002.0
2005-06-03 08:38:00,0.70075,0.70102,0.70073,0.70096,124500001.0
2005-06-03 08:39:00,0.70094,0.70096,0.7004,0.7004,140000001.0
2005-06-03 08:40:00,0.70068,0.70103,0.70068,0.70082,38200000.0
2005-06-03 08:41:00,0.70064,0.70093,0.70056,0.70082,135300001.0
2005-06-03 08:42:00,0.70086,0.70107,0.70058,0.70069,127700002.0
2005-06-03 08:43:00,0.70085,0.70128,0.70077,0.70114,124700000.0
2005-06-03 08:44:00,0.70139,0.70157,0.70121,0.70138,113199999.0
2005-06-03 08:45:00,0.70134,0.70148,0.70114,0.70122,92400000.0
2005-06-03 08:46:00,0.70124,0.7013,0.70093,0.70093,85099999.0
2005-06-03 08:47:00,0.70107,0.70114,0.70061,0.70079,120399998.0
2005-06-03 08:48:00,0.70075,0.70118,0.70075,0.70092,98700000.0
2005-06-03 08:49:00,0.70097,0.70117,0.70075,0.70084,105399999.0
2005-06-03 08:50:00,0.70096,0.70107,0.70073,0.7009,106900000.0
2005-06-03 08:51:00,0.70089,0.70132,0.70089,0.70104,89100000.0
2005-06-03 08:52:00,0.70114,0.70122,0.70088,0.7009,112499999.0
2005-06-03 08:53:00,0.70078,0.70105,0.70071,0.70084,82900000.0
2005-06-03 08:54:00,0.7008,0.70119,0.7008,0.70094,123999999.0
2005-06-03 08:55:00,0.70107,0.7012,0.7009,0.70105,77700001.0
2005-06-03 08:56:00,0.70142,0.7015,0.70063,0.70075,143300000.0
2005-06-03 08:57:00,0.70134,0.70159,0.70104,0.70159,97500001.0
2005-06-03 08:58:00,0.70138,0.70161,0.70114,0.70151,72400000.0
2005-06-03 08:59:00,0.7013,0.70147,0.70114,0.70146,214900002.0
2005-06-03 09:00:00,0.70152,0.70152,0.7011,0.70135,147100001.0
2005-06-03 09:01:00,0.70169,0.70169,0.70125,0.7015,66800000.0
2005-06-03 09:02:00,0.70167,0.70181,0.70135,0.70154,90800001.0
2005-06-03 09:03:00,0.70144,0.70178,0.70133,0.70154,103400001.0
2005-06-03 09:04:00,0.70177,0.70177,0.7014,0.70146,69500000.0
2005-06-03 09:05:00,0.70149,0.70176,0.70145,0.70167,107900000.0
2005-06-03 09:06:00,0.70174,0.70189,0.70135,0.70141,129999999.0
2005-06-03 09:07:00,0.70175,0.70201,0.70166,0.70201,146600001.0
2005-06-03 09:08:00,0.70209,0.70224,0.70177,0.70188,132100000.0
2005-06-03 09:09:00,0.7017,0.70196,0.70168,0.70172,108600000.0
2005-06-03 09:10:00,0.70158,0.70199,0.70143,0.70176,110299999.0
2005-06-03 09:11:00,0.70177,0.702,0.7015,0.70166,72699999.0
2005-06-03 09:12:00,0.70194,0.70211,0.70179,0.70185,111799999.0
2005-06-03 09:13:00,0.70207,0.70222,0.70188,0.70188,75700000.0
2005-06-03 09:14:00,0.7019,0.70208,0.70181,0.70197,130500001.0
2005-06-03 09:15:00,0.70197,0.70208,0.70132,0.70173,90099998.0
2005-06-03 09:16:00,0.70192,0.70199,0.70152,0.70168,109000001.0
2005-06-03 09:17:00,0.70205,0.70217,0.70164,0.70164,133599998.0
2005-06-03 09:18:00,0.70166,0.70196,0.70166,0.70178,57300000.0
2005-06-03 09:19:00,0.70168,0.70186,0.70153,0.70161,139200000.0
2005-06-03 09:20:00,0.70153,0.70186,0.70148,0.70168,90500000.0
2005-06-03 09:21:00,0.70122,0.70167,0.70122,0.70157,106200001.0
2005-06-03 09:22:00,0.70162,0.7017,0.70138,0.70145,98600000.0
2005-06-03 09:23:00,0.70158,0.70201,0.70146,0.70198,75200000.0
2005-06-03 09:24:00,0.70189,0.70192,0.70167,0.70176,120700000.0
2005-06-03 09:25:00,0.70173,0.70198,0.70161,0.70191,159000001.0
2005-06-03 09:26:00,0.70204,0.70204,0.70154,0.70181,105599998.0
2005-06-03 09:27:00,0.70165,0.70182,0.70141,0.70141,154800001.0
2005-06-03 09:28:00,0.70163,0.70191,0.70159,0.7018,95100000.0
2005-06-03 09:29:00,0.70166,0.70196,0.70161,0.70184,124900000.0
2005-06-03 09:30:00,0.70182,0.70188,0.70154,0.7016,81800000.0
2005-06-03 09:31:00,0.70162,0.70185,0.70127,0.70137,210900002.0
2005-06-03 09:32:00,0.70152,0.70184,0.70146,0.70184,74100001.0
2005-06-03 09:33:00,0.7018,0.70203,0.70175,0.7018,129099998.0
2005-06-03 09:34:00,0.70151,0.70193,0.70151,0.70189,90100001.0
2005-06-03 09:35:00,0.70198,0.702,0.7018,0.70195,133000000.0
2005-06-03 09:36:00,0.7019,0.70209,0.70157,0.70157,90700000.0
2005-06-03 09:37:00,0.70165,0.70183,0.70157,0.70158,65400000.0
2005-06-03 09:38:00,0.70167,0.70205,0.70157,0.70192,115299999.0
2005-06-03 09:39:00,0.70191,0.70198,0.70178,0.70178,133499999.0
2005-06-03 09:40:00,0.70168,0.70187,0.70162,0.70187,203400002.0
2005-06-03 09:41:00,0.70189,0.70197,0.70141,0.70152,82000000.0
2005-06-03 09:42:00,0.70155,0.70193,0.70135,0.7017,45100000.0
2005-06-03 09:43:00,0.70172,0.70191,0.70166,0.70168,78100001.0
2005-06-03 09:44:00,0.70162,0.70182,0.70154,0.70182,110300001.0
2005-06-03 09:45:00,0.70187,0.70198,0.7014,0.70175,108200000.0
2005-06-03 09:46:00,0.70181,0.70183,0.70146,0.70156,107300000.0
2005-06-03 09:47:00,0.70157,0.70181,0.70153,0.70172,139299998.0
2005-06-03 09:48:00,0.70174,0.7019,0.70165,0.70165,83100000.0
2005-06-03 09:49:00,0.70164,0.70196,0.70164,0.70196,64500000.0
2005-06-03 09:50:00,0.70186,0.70193,0.7013,0.70138,80199999.0
2005-06-03 09:51:00,0.70137,0.70162,0.70135,0.70149,93600000.0
2005-06-03 09:52:00,0.70141,0.70171,0.70141,0.70158,126000001.0
2005-06-03 09:53:00,0.70144,0.70158,0.70093,0.70113,156000001.0
2005-06-03 09:54:00,0.70142,0.70167,0.70139,0.70139,139699997.0
2005-06-03 09:55:00,0.70116,0.70158,0.70113,0.7014,131100000.0
2005-06-03 09:56:00,0.70161,0.70174,0.70136,0.70146,138000002.0
2005-06-03 09:57:00,0.70154,0.70168,0.70136,0.70153,147799999.0
2005-06-03 09:58:00,0.70132,0.70158,0.70118,0.70158,124499998.0
2005-06-03 09:59:00,0.70133,0.70164,0.70119,0.70148,66200001.0
2005-06-03 10:00:00,0.70136,0.70145,0.70132,0.70132,66099999.0
2005-06-03 10:01:00,0.70116,0.70154,0.70104,0.70154,128699998.0
2005-06-03 10:02:00,0.70123,0.70162,0.70123,0.70143,98500000.0
2005-06-03 10:03:00,0.70133,0.70169,0.70124,0.7014,62000000.0
2005-06-03 10:04:00,0.70128,0.70185,0.70128,0.70185,108700001.0
2005-06-03 10:05:00,0.70176,0.70176,0.7014,0.7014,111500000.0
2005-06-03 10:06:00,0.7016,0.70183,0.70147,0.70183,125499999.0
2005-06-03 10:07:00,0.70191,0.70191,0.70145,0.70156,65000000.0
2005-06-03 10:08:00,0.70151,0.70173,0.70141,0.70162,88400000.0
2005-06-03 10:09:00,0.70136,0.70178,0.70136,0.70166,90099999.0
2005-06-03 10:10:00,0.70137,0.70163,0.70109,0.70109,135300002.0
2005-06-03 10:11:00,0.70126,0.70167,0.70113,0.70167,133299999.0
2005-06-03 10:12:00,0.70188,0.70198,0.70157,0.70185,129499999.0
2005-06-03 10:13:00,0.70168,0.70233,0.70168,0.70207,120000000.0
2005-06-03 10:14:00,0.70186,0.70237,0.70185,0.70188,101200000.0
2005-06-03 10:15:00,0.70186,0.70225,0.70174,0.70205,142099999.0
2005-06-03 10:16:00,0.70206,0.70208,0.70175,0.70175,175099998.0
2005-06-03 10:17:00,0.70209,0.70212,0.70164,0.7019,113800000.0
2005-06-03 10:18:00,0.70171,0.70208,0.7017,0.70188,101400002.0
2005-06-03 10:19:00,0.70192,0.70206,0.7016,0.70182,116299998.0
2005-06-03 10:20:00,0.70176,0.70213,0.70175,0.70175,85900000.0
2005-06-03 10:21:00,0.70189,0.70206,0.70167,0.70199,154900002.0
2005-06-03 10:22:00,0.70178,0.70186,0.70162,0.70162,62099999.0
2005-06-03 10:23:00,0.70159,0.70199,0.70148,0.7016,124000000.0
2005-06-03 10:24:00,0.70177,0.70205,0.70171,0.70172,79100000.0
2005-06-03 10:25:00,0.70163,0.70203,0.70161,0.70187,103599999.0
2005-06-03 10:26:00,0.70171,0.70189,0.70151,0.70158,116599999.0
2005-06-03 10:27:00,0.70169,0.70195,0.70157,0.70195,163500002.0
2005-06-03 10:28:00,0.70183,0.70213,0.7016,0.70172,105400001.0
2005-06-03 10:29:00,0.7015,0.70208,0.7015,0.70204,130400001.0
2005-06-03 10:30:00,0.70189,0.70195,0.70161,0.70179,184200003.0
2005-06-03 10:31:00,0.70165,0.70195,0.70161,0.70184,69300000.0
2005-06-03 10:32:00,0.70169,0.70216,0.70169,0.70188,127600001.0
2005-06-03 10:33:00,0.70208,0.70219,0.70163,0.70163,91100000.0
2005-06-03 10:34:00,0.70162,0.702,0.70162,0.70182,141500002.0
2005-06-03 10:35:00,0.70194,0.70212,0.70168,0.70179,149500001.0
2005-06-03 10:36:00,0.7018,0.70217,0.70168,0.70217,124800000.0
2005-06-03 10:37:00,0.70188,0.70238,0.7018,0.70238,125600000.0
2005-06-03 10:38:00,0.70211,0.70211,0.70158,0.70164,31700000.0
2005-06-03 10:39:00,0.70227,0.70248,0.7015,0.70156,53300000.0
2005-06-03 10:40:00,0.70234,0.70234,0.70189,0.70199,102400001.0
2005-06-03 10:41:00,0.70199,0.70207,0.7016,0.70172,87200000.0
2005-06-03 10:42:00,0.70171,0.70211,0.70171,0.70182,97600000.0
2005-06-03 10:43:00,0.70222,0.70222,0.70178,0.70178,124499998.0
2005-06-03 10:44:00,0.70174,0.70214,0.70174,0.70195,61400000.0
2005-06-03 10:45:00,0.70197,0.7021,0.70188,0.702,111900001.0
2005-06-03 10:46:00,0.70204,0.70219,0.7018,0.70189,100100000.0
2005-06-03 10:47:00,0.70186,0.70213,0.7017,0.70201,90000001.0
2005-06-03 10:48:00,0.70185,0.70219,0.70171,0.70185,46900000.0
2005-06-03 10:49:00,0.70159,0.70196,0.70159,0.70169,132399999.0
2005-06-03 10:50:00,0.70161,0.7022,0.70153,0.7022,87099998.0
2005-06-03 10:51:00,0.70177,0.702,0.70146,0.702,172399995.0
2005-06-03 10:52:00,0.70171,0.70216,0.70162,0.70204,72799999.0
2005-06-03 10:53:00,0.70207,0.70207,0.7017,0.70193,141400000.0
2005-06-03 10:54:00,0.702,0.70214,0.70168,0.70168,57700000.0
2005-06-03 10:55:00,0.70173,0.70226,0.70168,0.70205,155999996.0
2005-06-03 10:56:00,0.70194,0.70224,0.70181,0.70198,126999998.0
2005-06-03 10:57:00,0.70225,0.70229,0.7018,0.70185,101400000.0
2005-06-03 10:58:00,0.70178,0.70226,0.70173,0.70199,82899999.0
2005-06-03 10:59:00,0.70212,0.7022,0.70181,0.70182,86400000.0
2005-06-03 11:00:00,0.70183,0.70211,0.70161,0.70193,151299999.0
2005-06-03 11:01:00,0.70166,0.702,0.70163,0.70197,97800000.0
2005-06-03 11:02:00,0.70198,0.70211,0.70159,0.70186,97100000.0
2005-06-03 11:03:00,0.70201,0.70222,0.70176,0.70205,154500001.0
2005-06-03 11:04:00,0.70212,0.70214,0.7018,0.70195,60499999.0
2005-06-03 11:05:00,0.70199,0.70212,0.70177,0.7019,164899999.0
2005-06-03 11:06:00,0.70192,0.70208,0.70151,0.70156,92500000.0
2005-06-03 11:07:00,0.70168,0.70213,0.70168,0.70191,63000000.0
2005-06-03 11:08:00,0.70204,0.70223,0.70168,0.70188,118999998.0
2005-06-03 11:09:00,0.70216,0.70253,0.702,0.70234,87700000.0
2005-06-03 11:10:00,0.70229,0.70239,0.70181,0.70196,62800000.0
2005-06-03 11:11:00,0.70216,0.7024,0.70205,0.7024,86200000.0
2005-06-03 11:12:00,0.702,0.70232,0.70183,0.70222,91999999.0
2005-06-03 11:13:00,0.70218,0.70251,0.70211,0.70232,125000000.0
2005-06-03 11:14:00,0.70223,0.70248,0.70212,0.70225,180199999.0
2005-06-03 11:15:00,0.70244,0.70254,0.70215,0.70219,55900000.0
2005-06-03 11:16:00,0.7022,0.70247,0.70211,0.70218,99100001.0
2005-06-03 11:17:00,0.70226,0.70238,0.70214,0.70223,112799998.0
2005-06-03 11:18:00,0.70235,0.70248,0.7021,0.70218,109100001.0
2005-06-03 11:19:00,0.70222,0.70241,0.70208,0.70227,124499997.0
2005-06-03 11:20:00,0.70239,0.70255,0.70191,0.70211,106400000.0
2005-06-03 11:21:00,0.70215,0.7023,0.70195,0.70203,103500000.0
2005-06-03 11:22:00,0.70213,0.70243,0.70204,0.70243,57900000.0
2005-06-03 11:23:00,0.70198,0.70226,0.70178,0.70221,67500001.0
2005-06-03 11:24:00,0.70233,0.70255,0.70182,0.70219,136900000.0
2005-06-03 11:25:00,0.7022,0.70226,0.70161,0.702,111099998.0
2005-06-03 11:26:00,0.70206,0.70216,0.70179,0.7018,87600001.0
2005-06-03 11:27:00,0.70193,0.70217,0.70177,0.70177,99999999.0
2005-06-03 11:28:00,0.70194,0.70222,0.70183,0.70203,109899999.0
2005-06-03 11:29:00,0.70213,0.70236,0.70199,0.70211,95600000.0
2005-06-03 11:30:00,0.7022,0.70235,0.70192,0.70235,57600000.0
2005-06-03 11:31:00,0.70244,0.70244,0.70191,0.70199,134299998.0
2005-06-03 11:32:00,0.70196,0.7024,0.70195,0.7022,220600000.0
2005-06-03 11:33:00,0.70193,0.7023,0.70191,0.70215,115899999.0
2005-06-03 11:34:00,0.70211,0.70223,0.70191,0.702,127799999.0
2005-06-03 11:35:00,0.70224,0.70228,0.70189,0.70206,133799999.0
2005-06-03 11:36:00,0.70193,0.70232,0.70179,0.70205,81200001.0
2005-06-03 11:37:00,0.70228,0.70228,0.70178,0.70192,82900000.0
2005-06-03 11:38:00,0.70229,0.70235,0.70204,0.70224,119200002.0
2005-06-03 11:39:00,0.70221,0.70237,0.70192,0.70192,104900002.0
2005-06-03 11:40:00,0.70193,0.70234,0.70193,0.70232,84399999.0
2005-06-03 11:41:00,0.70212,0.70233,0.70198,0.70199,107400000.0
2005-06-03 11:42:00,0.70208,0.70241,0.70198,0.70227,62199999.0
2005-06-03 11:43:00,0.70221,0.70236,0.70194,0.70228,106599998.0
2005-06-03 11:44:00,0.70217,0.70246,0.70198,0.70204,123500003.0
2005-06-03 11:45:00,0.70232,0.70233,0.7021,0.70214,124700002.0
2005-06-03 11:46:00,0.70203,0.70247,0.70201,0.70247,85600000.0
2005-06-03 11:47:00,0.70262,0.70262,0.70205,0.70206,135499999.0
2005-06-03 11:48:00,0.70194,0.70247,0.70194,0.70211,64000000.0
2005-06-03 11:49:00,0.70222,0.70241,0.70196,0.702,118699998.0
2005-06-03 11:50:00,0.70168,0.70228,0.70157,0.702,91300000.0
2005-06-03 11:51:00,0.70209,0.70236,0.70209,0.70213,29000000.0
2005-06-03 11:52:00,0.702,0.7023,0.70193,0.70212,112400002.0
2005-06-03 11:53:00,0.70203,0.70241,0.70198,0.70235,84099998.0
2005-06-03 11:54:00,0.70252,0.70259,0.70213,0.70259,149499999.0
2005-06-03 11:55:00,0.70244,0.70255,0.70224,0.70229,93100000.0
2005-06-03 11:56:00,0.70218,0.70236,0.70206,0.70222,112799999.0
2005-06-03 11:57:00,0.70229,0.70251,0.70216,0.7023,99799998.0
2005-06-03 11:58:00,0.70213,0.70238,0.70209,0.70233,89800002.0
2005-06-03 11:59:00,0.70246,0.70246,0.70195,0.70211,92800000.0
2005-06-03 12:00:00,0.7022,0.70246,0.70197,0.70197,165300000.0
2005-06-03 12:01:00,0.70194,0.70208,0.7018,0.70183,208499998.0
2005-06-03 12:02:00,0.70185,0.70236,0.70185,0.70211,101100000.0
2005-06-03 12:03:00,0.70201,0.70234,0.70196,0.70225,126900002.0
2005-06-03 12:04:00,0.70209,0.70228,0.70181,0.70191,106900000.0
2005-06-03 12:05:00,0.70184,0.70215,0.70181,0.70207,107400001.0
2005-06-03 12:06:00,0.70199,0.70216,0.7017,0.70196,109100000.0
2005-06-03 12:07:00,0.7019,0.70224,0.70179,0.70224,145600000.0
2005-06-03 12:08:00,0.70202,0.70202,0.70167,0.7019,64400000.0
2005-06-03 12:09:00,0.70205,0.70209,0.70162,0.70176,66500000.0
2005-06-03 12:10:00,0.70195,0.70212,0.7015,0.70162,90399999.0
2005-06-03 12:11:00,0.70174,0.70185,0.70148,0.70181,138799999.0
2005-06-03 12:12:00,0.70162,0.70186,0.70149,0.70149,49600000.0
2005-06-03 12:13:00,0.70142,0.70182,0.70142,0.70158,99100000.0
2005-06-03 12:14:00,0.70155,0.70172,0.70139,0.70167,133200000.0
2005-06-03 12:15:00,0.70158,0.70158,0.70133,0.70136,60200000.0
2005-06-03 12:16:00,0.70187,0.70193,0.7015,0.70169,105400003.0
2005-06-03 12:17:00,0.70161,0.70192,0.70144,0.7018,99699999.0
2005-06-03 12:18:00,0.70209,0.70209,0.70146,0.70148,114100000.0
2005-06-03 12:19:00,0.70162,0.70183,0.70145,0.7016,52700000.0
2005-06-03 12:20:00,0.70165,0.7018,0.70139,0.70142,108899998.0
2005-06-03 12:21:00,0.70142,0.70175,0.70128,0.70159,139100000.0
2005-06-03 12:22:00,0.70149,0.70175,0.70149,0.70158,59099999.0
2005-06-03 12:23:00,0.70148,0.70172,0.70138,0.70152,90199999.0
2005-06-03 12:24:00,0.70149,0.7019,0.70137,0.7019,125700002.0
2005-06-03 12:25:00,0.70202,0.70202,0.70161,0.70161,137899998.0
2005-06-03 12:26:00,0.70174,0.7023,0.70174,0.70227,88300000.0
2005-06-03 12:27:00,0.70218,0.70239,0.70209,0.70228,87900001.0
2005-06-03 12:28:00,0.70229,0.70246,0.70215,0.70244,120800001.0
2005-06-03 12:29:00,0.70212,0.70225,0.70179,0.70192,117200002.0
2005-06-03 12:30:00,0.70215,0.70222,0.70185,0.70198,106600000.0
2005-06-03 12:31:00,0.70209,0.70222,0.70196,0.70198,70900000.0
2005-06-03 12:32:00,0.70203,0.70247,0.70186,0.70215,86700000.0
2005-06-03 12:33:00,0.70186,0.70206,0.7018,0.70196,150599997.0
2005-06-03 12:34:00,0.7022,0.7025,0.70203,0.70233,163400003.0
2005-06-03 12:35:00,0.7023,0.70258,0.70215,0.70241,154300002.0
2005-06-03 12:36:00,0.70238,0.70253,0.70204,0.7022,101100001.0
2005-06-03 12:37:00,0.70217,0.70249,0.70217,0.70241,102199999.0
2005-06-03 12:38:00,0.70249,0.70251,0.70211,0.70239,97100001.0
2005-06-03 12:39:00,0.70233,0.70259,0.70218,0.70245,103200001.0
2005-06-03 12:40:00,0.70223,0.70244,0.7022,0.70227,109599999.0
2005-06-03 12:41:00,0.70227,0.70253,0.70218,0.70223,94200001.0
2005-06-03 12:42:00,0.70247,0.70259,0.70229,0.70229,66500000.0
2005-06-03 12:43:00,0.70237,0.70258,0.70209,0.70209,130400001.0
2005-06-03 12:44:00,0.7021,0.70256,0.7021,0.70229,109299999.0
2005-06-03 12:45:00,0.70224,0.70232,0.70211,0.70229,135499999.0
2005-06-03 12:46:00,0.70232,0.70236,0.70187,0.70204,160099999.0
2005-06-03 12:47:00,0.70242,0.70243,0.70188,0.70188,132999998.0
2005-06-03 12:48:00,0.70202,0.70223,0.70196,0.70202,90099999.0
2005-06-03 12:49:00,0.70221,0.70225,0.7019,0.70202,119800000.0
2005-06-03 12:50:00,0.70181,0.70226,0.70181,0.70187,114000001.0
2005-06-03 12:51:00,0.70193,0.70228,0.70193,0.70198,83300000.0
2005-06-03 12:52:00,0.70179,0.70222,0.70179,0.70204,96500000.0
2005-06-03 12:53:00,0.70189,0.70216,0.70189,0.7019,62300000.0
2005-06-03 12:54:00,0.70195,0.7021,0.70171,0.7021,118700001.0
2005-06-03 12:55:00,0.70214,0.70214,0.70185,0.70205,114500001.0
2005-06-03 12:56:00,0.70203,0.70234,0.7019,0.70215,85500002.0
2005-06-03 12:57:00,0.7022,0.70234,0.7019,0.7019,123700000.0
2005-06-03 12:58:00,0.702,0.70224,0.70198,0.70198,80700000.0
2005-06-03 12:59:00,0.70189,0.70224,0.70185,0.70212,132399999.0
2005-06-03 13:00:00,0.70204,0.70222,0.70187,0.70195,99500000.0
2005-06-03 13:01:00,0.7022,0.70224,0.70187,0.70198,86899999.0
2005-06-03 13:02:00,0.70204,0.7026,0.70189,0.7026,137399999.0
2005-06-03 13:03:00,0.70245,0.70245,0.70192,0.702,90800003.0
2005-06-03 13:04:00,0.70209,0.70214,0.70173,0.70196,140699999.0
2005-06-03 13:05:00,0.70205,0.70225,0.70183,0.70219,156199997.0
2005-06-03 13:06:00,0.70204,0.70222,0.70202,0.70222,78699999.0
2005-06-03 13:07:00,0.70198,0.7023,0.7019,0.70205,102500001.0
2005-06-03 13:08:00,0.70216,0.70232,0.70192,0.70194,105800001.0
2005-06-03 13:09:00,0.70218,0.70226,0.70183,0.70218,89900000.0
2005-06-03 13:10:00,0.70236,0.70236,0.70175,0.70185,100300000.0
2005-06-03 13:11:00,0.70179,0.70214,0.70179,0.70198,89299999.0
2005-06-03 13:12:00,0.70191,0.70206,0.70169,0.702,60400000.0
2005-06-03 13:13:00,0.70149,0.70187,0.70149,0.70181,79900000.0
2005-06-03 13:14:00,0.70166,0.70183,0.70158,0.70163,111599998.0
2005-06-03 13:15:00,0.70193,0.702,0.70158,0.70173,85700001.0
2005-06-03 13:16:00,0.7018,0.7018,0.70143,0.70156,94700000.0
2005-06-03 13:17:00,0.70156,0.70204,0.70156,0.70199,47200000.0
2005-06-03 13:18:00,0.70188,0.7022,0.70184,0.70199,120299997.0
2005-06-03 13:19:00,0.70204,0.70222,0.70192,0.70196,110300000.0
2005-06-03 13:20:00,0.70213,0.70241,0.70191,0.70195,158099999.0
2005-06-03 13:21:00,0.70197,0.70203,0.70158,0.70193,119499999.0
2005-06-03 13:22:00,0.70178,0.702,0.70162,0.70197,84500000.0
2005-06-03 13:23:00,0.70178,0.70182,0.70142,0.70142,164800004.0
2005-06-03 13:24:00,0.70137,0.70194,0.70137,0.70137,91300000.0
2005-06-03 13:25:00,0.7016,0.70178,0.70149,0.70167,115400000.0
2005-06-03 13:26:00,0.70191,0.70196,0.70127,0.70157,83499999.0
2005-06-03 13:27:00,0.70162,0.7019,0.70149,0.70149,101700000.0
2005-06-03 13:28:00,0.70174,0.70182,0.70145,0.70153,72700000.0
2005-06-03 13:29:00,0.70168,0.7018,0.70142,0.70149,115000000.0
2005-06-03 13:30:00,0.70158,0.702,0.70158,0.70197,99900000.0
2005-06-03 13:31:00,0.70183,0.70216,0.70176,0.7021,133499999.0
2005-06-03 13:32:00,0.70191,0.70225,0.70184,0.70216,148000003.0
2005-06-03 13:33:00,0.70228,0.70236,0.70203,0.70207,123300000.0
2005-06-03 13:34:00,0.70204,0.70224,0.70181,0.70211,133300000.0
2005-06-03 13:35:00,0.70216,0.70235,0.70206,0.7021,108999999.0
2005-06-03 13:36:00,0.7021,0.70242,0.702,0.70201,96400001.0
2005-06-03 13:37:00,0.7022,0.70244,0.70203,0.70204,133600001.0
2005-06-03 13:38:00,0.70218,0.70232,0.70202,0.70209,85599998.0
2005-06-03 13:39:00,0.70232,0.70238,0.70188,0.70193,85200000.0
2005-06-03 13:40:00,0.70188,0.70208,0.70187,0.70193,92200000.0
2005-06-03 13:41:00,0.702,0.70217,0.70159,0.70181,112099999.0
2005-06-03 13:42:00,0.70158,0.70222,0.70155,0.70207,72500001.0
2005-06-03 13:43:00,0.70195,0.70224,0.70194,0.70194,189200000.0
2005-06-03 13:44:00,0.70221,0.70224,0.70181,0.70203,59900000.0
2005-06-03 13:45:00,0.70188,0.70212,0.7017,0.70177,69200000.0
2005-06-03 13:46:00,0.70143,0.70192,0.70143,0.70182,155200001.0
2005-06-03 13:47:00,0.70186,0.70196,0.70171,0.70178,90899999.0
2005-06-03 13:48:00,0.70208,0.70221,0.70161,0.70161,139700000.0
2005-06-03 13:49:00,0.70176,0.70181,0.70145,0.70181,126899999.0
2005-06-03 13:50:00,0.70183,0.70191,0.70139,0.70145,72999999.0
2005-06-03 13:51:00,0.70166,0.70206,0.70157,0.70206,91300000.0
2005-06-03 13:52:00,0.70209,0.70209,0.70181,0.70192,87699999.0
2005-06-03 13:53:00,0.70204,0.70212,0.7017,0.70187,97800000.0
2005-06-03 13:54:00,0.70209,0.70219,0.7017,0.70215,124900000.0
2005-06-03 13:55:00,0.70212,0.70234,0.70194,0.70203,170800001.0
2005-06-03 13:56:00,0.70229,0.7024,0.70193,0.70193,74400000.0
2005-06-03 13:57:00,0.70193,0.70226,0.70193,0.70213,96800000.0
2005-06-03 13:58:00,0.70214,0.7022,0.7019,0.70208,97599998.0
2005-06-03 13:59:00,0.70224,0.70229,0.70199,0.70199,75700000.0
2005-06-03 14:00:00,0.70179,0.7019,0.70176,0.70183,68199999.0
2005-06-03 14:01:00,0.70204,0.70217,0.70189,0.70193,106200000.0
2005-06-03 14:02:00,0.70194,0.70223,0.70185,0.70192,81100000.0
2005-06-03 14:03:00,0.70192,0.70223,0.70181,0.70181,120300000.0
2005-06-03 14:04:00,0.70173,0.70215,0.70173,0.7021,73699999.0
2005-06-03 14:05:00,0.70205,0.70207,0.70175,0.70199,106800000.0
2005-06-03 14:06:00,0.70214,0.70218,0.7019,0.70198,106899999.0
2005-06-03 14:07:00,0.70204,0.7022,0.70197,0.70201,59100000.0
2005-06-03 14:08:00,0.70215,0.70235,0.70196,0.70214,90600001.0
2005-06-03 14:09:00,0.70226,0.70226,0.70171,0.70185,99900000.0
2005-06-03 14:10:00,0.70171,0.70197,0.70166,0.70168,155400000.0
2005-06-03 14:11:00,0.70164,0.70195,0.70164,0.70168,78200000.0
2005-06-03 14:12:00,0.70178,0.70201,0.7016,0.70187,102000000.0
2005-06-03 14:13:00,0.70191,0.70212,0.70179,0.70212,129599999.0
2005-06-03 14:14:00,0.70205,0.70217,0.70185,0.70197,74700000.0
2005-06-03 14:15:00,0.70186,0.70219,0.70182,0.7021,118200001.0
2005-06-03 14:16:00,0.70185,0.7021,0.70177,0.70194,140800000.0
2005-06-03 14:17:00,0.70199,0.70204,0.70176,0.7019,80200000.0
2005-06-03 14:18:00,0.7019,0.70209,0.70175,0.70202,106500000.0
2005-06-03 14:19:00,0.70197,0.70204,0.70182,0.70195,110900000.0
2005-06-03 14:20:00,0.70181,0.70221,0.70171,0.70221,83000001.0
2005-06-03 14:21:00,0.70183,0.70211,0.70175,0.70194,106299999.0
2005-06-03 14:22:00,0.70199,0.70216,0.70192,0.70193,103000001.0
2005-06-03 14:23:00,0.70181,0.70199,0.70167,0.7019,101000001.0
2005-06-03 14:24:00,0.70195,0.70221,0.7018,0.70205,94200001.0
2005-06-03 14:25:00,0.70184,0.70212,0.70181,0.70188,77800001.0
2005-06-03 14:26:00,0.70167,0.70184,0.7014,0.70148,129099999.0
2005-06-03 14:27:00,0.70166,0.7019,0.70147,0.70147,87699999.0
2005-06-03 14:28:00,0.70164,0.70203,0.70156,0.70187,120100000.0
2005-06-03 14:29:00,0.70168,0.70215,0.70146,0.7021,130400002.0
2005-06-03 14:30:00,0.7022,0.7046,0.70216,0.70446,114500000.0
2005-06-03 14:31:00,0.70459,0.70465,0.70316,0.70321,94100000.0
2005-06-03 14:32:00,0.70362,0.70377,0.70249,0.70249,104600002.0
2005-06-03 14:33:00,0.70255,0.70308,0.70244,0.70264,162099998.0
2005-06-03 14:34:00,0.70292,0.70292,0.70217,0.70247,72499998.0
2005-06-03 14:35:00,0.70255,0.70272,0.70221,0.7026,99600002.0
2005-06-03 14:36:00,0.70262,0.70268,0.70194,0.70215,140999999.0
2005-06-03 14:37:00,0.70203,0.70207,0.70171,0.70192,56600001.0
2005-06-03 14:38:00,0.70156,0.702,0.70156,0.70196,88400000.0
2005-06-03 14:39:00,0.70154,0.7021,0.70138,0.7021,84000000.0
2005-06-03 14:40:00,0.70195,0.70212,0.70171,0.70208,127199999.0
2005-06-03 14:41:00,0.70206,0.70231,0.70203,0.70206,78200001.0
2005-06-03 14:42:00,0.70224,0.70241,0.70194,0.70221,94700000.0
2005-06-03 14:43:00,0.70226,0.70232,0.7019,0.70225,151500002.0
2005-06-03 14:44:00,0.70205,0.70341,0.70205,0.70334,104500000.0
2005-06-03 14:45:00,0.70335,0.70339,0.70274,0.70292,119899998.0
2005-06-03 14:46:00,0.70298,0.70334,0.7029,0.70323,105899999.0
2005-06-03 14:47:00,0.70279,0.70342,0.70258,0.70258,179000000.0
2005-06-03 14:48:00,0.7022,0.70288,0.70218,0.70282,70100000.0
2005-06-03 14:49:00,0.703,0.70361,0.70281,0.70348,67700000.0
2005-06-03 14:50:00,0.70332,0.70376,0.70332,0.70369,125300001.0
2005-06-03 14:51:00,0.70395,0.70429,0.70368,0.70428,118099999.0
2005-06-03 14:52:00,0.70422,0.70446,0.70398,0.70407,177800001.0
2005-06-03 14:53:00,0.7038,0.70442,0.70378,0.70411,68800000.0
2005-06-03 14:54:00,0.70424,0.70441,0.7037,0.70403,123900000.0
2005-06-03 14:55:00,0.70362,0.70421,0.7035,0.70416,95400000.0
2005-06-03 14:56:00,0.7041,0.70418,0.70369,0.7041,180400002.0
2005-06-03 14:57:00,0.70391,0.70423,0.7039,0.70397,160900001.0
2005-06-03 14:58:00,0.70423,0.70439,0.70387,0.70393,132100000.0
2005-06-03 14:59:00,0.70397,0.70405,0.70383,0.70396,125499998.0
2005-06-03 15:00:00,0.70393,0.704,0.70375,0.70386,99400000.0
2005-06-03 15:01:00,0.70357,0.70365,0.70313,0.70314,124000002.0
2005-06-03 15:02:00,0.70339,0.70382,0.70317,0.7037,99300000.0
2005-06-03 15:03:00,0.70363,0.70391,0.70359,0.70386,66999999.0
2005-06-03 15:04:00,0.70384,0.70384,0.70323,0.70341,127399998.0
2005-06-03 15:05:00,0.70338,0.70378,0.70336,0.70354,96999999.0
2005-06-03 15:06:00,0.70369,0.70369,0.70328,0.70328,173300001.0
2005-06-03 15:07:00,0.70352,0.7037,0.70332,0.70341,106599999.0
2005-06-03 15:08:00,0.70321,0.70341,0.70308,0.70308,134300001.0
2005-06-03 15:09:00,0.70327,0.70335,0.70292,0.70317,110799998.0
2005-06-03 15:10:00,0.7028,0.70324,0.70271,0.70302,111700002.0
2005-06-03 15:11:00,0.7028,0.70324,0.7028,0.70305,80699999.0
2005-06-03 15:12:00,0.70296,0.70313,0.70282,0.70302,117900000.0
2005-06-03 15:13:00,0.70288,0.7031,0.7027,0.7031,77200003.0
2005-06-03 15:14:00,0.70288,0.70317,0.7027,0.70313,61399999.0
2005-06-03 15:15:00,0.70308,0.70343,0.703,0.70336,104500000.0
2005-06-03 15:16:00,0.70322,0.70336,0.70294,0.70321,138499998.0
2005-06-03 15:17:00,0.7033,0.70345,0.70298,0.70303,147799999.0
2005-06-03 15:18:00,0.70305,0.70315,0.70256,0.70256,65399999.0
2005-06-03 15:19:00,0.70262,0.70278,0.70246,0.70258,154199996.0
2005-06-03 15:20:00,0.70258,0.70258,0.70239,0.70246,106299999.0
2005-06-03 15:21:00,0.70262,0.70269,0.70231,0.70254,64400000.0
2005-06-03 15:22:00,0.70221,0.70249,0.70221,0.7024,95600000.0
2005-06-03 15:23:00,0.70255,0.70274,0.70245,0.70253,69500000.0
2005-06-03 15:24:00,0.70259,0.70263,0.70245,0.70251,110500000.0
2005-06-03 15:25:00,0.70262,0.70262,0.70218,0.70238,96400001.0
2005-06-03 15:26:00,0.70212,0.70239,0.70201,0.70228,101000001.0
2005-06-03 15:27:00,0.70196,0.7023,0.70195,0.70219,103700002.0
2005-06-03 15:28:00,0.7021,0.70213,0.70197,0.70212,144500001.0
2005-06-03 15:29:00,0.70199,0.70226,0.70199,0.70212,97300000.0
2005-06-03 15:30:00,0.70201,0.70235,0.70197,0.702,106000000.0
2005-06-03 15:31:00,0.70193,0.70233,0.70193,0.70215,139399999.0
2005-06-03 15:32:00,0.70223,0.70241,0.70215,0.70215,96700001.0
2005-06-03 15:33:00,0.70222,0.70247,0.70219,0.70235,89800000.0
2005-06-03 15:34:00,0.70234,0.70244,0.70206,0.70235,72800000.0
2005-06-03 15:35:00,0.70228,0.70249,0.70215,0.70215,115200000.0
2005-06-03 15:36:00,0.70238,0.70253,0.70223,0.70235,106100000.0
2005-06-03 15:37:00,0.70224,0.7027,0.7022,0.70262,122899999.0
2005-06-03 15:38:00,0.70271,0.70279,0.70255,0.70275,78300000.0
2005-06-03 15:39:00,0.70258,0.70271,0.7024,0.7026,90499999.0
2005-06-03 15:40:00,0.70238,0.70262,0.70227,0.7024,97799999.0
2005-06-03 15:41:00,0.70223,0.70238,0.70194,0.70216,116800002.0
2005-06-03 15:42:00,0.70227,0.70227,0.70156,0.70156,111800000.0
2005-06-03 15:43:00,0.70197,0.70219,0.70174,0.70209,154300004.0
2005-06-03 15:44:00,0.70214,0.70224,0.70182,0.70182,105399999.0
2005-06-03 15:45:00,0.70211,0.70211,0.70186,0.70192,97500001.0
2005-06-03 15:46:00,0.702,0.70241,0.70194,0.70213,102999999.0
2005-06-03 15:47:00,0.70229,0.70243,0.70218,0.70218,179600001.0
2005-06-03 15:48:00,0.7023,0.70246,0.70199,0.70217,90700000.0
2005-06-03 15:49:00,0.70225,0.70245,0.70172,0.70235,125799999.0
2005-06-03 15:50:00,0.70231,0.70262,0.70216,0.70253,109100000.0
2005-06-03 15:51:00,0.70239,0.70243,0.70217,0.70237,110700002.0
2005-06-03 15:52:00,0.70221,0.70258,0.70221,0.70243,97199999.0
2005-06-03 15:53:00,0.70242,0.70253,0.70214,0.70233,131999999.0
2005-06-03 15:54:00,0.7024,0.70254,0.70195,0.70195,120099999.0
2005-06-03 15:55:00,0.70217,0.70232,0.70194,0.70232,103900000.0
2005-06-03 15:56:00,0.70232,0.70246,0.70202,0.7022,131899997.0
2005-06-03 15:57:00,0.70232,0.70241,0.70187,0.70221,139599999.0
2005-06-03 15:58:00,0.70194,0.70207,0.7017,0.7019,85299999.0
2005-06-03 15:59:00,0.702,0.70213,0.70181,0.70195,129399999.0
2005-06-03 16:00:00,0.70201,0.70227,0.70189,0.70226,113599999.0
2005-06-03 16:01:00,0.70201,0.70215,0.70194,0.70198,69900000.0
2005-06-03 16:02:00,0.70203,0.70208,0.70184,0.70184,68699999.0
2005-06-03 16:03:00,0.7021,0.7021,0.70146,0.70155,108600000.0
2005-06-03 16:04:00,0.70155,0.70166,0.70136,0.70161,147899998.0
2005-06-03 16:05:00,0.70172,0.70184,0.70125,0.7017,149499998.0
2005-06-03 16:06:00,0.70167,0.70168,0.70154,0.70165,144399999.0
2005-06-03 16:07:00,0.70155,0.70182,0.70152,0.70175,184499997.0
2005-06-03 16:08:00,0.70191,0.70209,0.70172,0.70198,60600000.0
2005-06-03 16:09:00,0.70199,0.70199,0.70165,0.70165,78100000.0
2005-06-03 16:10:00,0.70182,0.70205,0.70171,0.702,144100001.0
2005-06-03 16:11:00,0.70207,0.70212,0.70169,0.70206,137499999.0
2005-06-03 16:12:00,0.70199,0.70209,0.70181,0.70208,96500000.0
2005-06-03 16:13:00,0.70191,0.70209,0.70181,0.70209,65300000.0
2005-06-03 16:14:00,0.70235,0.70242,0.7021,0.70228,146899998.0
2005-06-03 16:15:00,0.70232,0.70244,0.70216,0.70227,93600000.0
2005-06-03 16:16:00,0.70267,0.70267,0.70203,0.70244,85199999.0
2005-06-03 16:17:00,0.70227,0.70231,0.70177,0.70186,97100000.0
2005-06-03 16:18:00,0.70231,0.70231,0.70192,0.70224,86100000.0
2005-06-03 16:19:00,0.70213,0.70237,0.70192,0.70225,119700001.0
2005-06-03 16:20:00,0.70199,0.70231,0.70184,0.70215,55000000.0
2005-06-03 16:21:00,0.70243,0.70248,0.70216,0.70234,88300001.0
2005-06-03 16:22:00,0.7022,0.70231,0.70198,0.70198,125399999.0
2005-06-03 16:23:00,0.70199,0.70235,0.70199,0.70225,117000002.0
2005-06-03 16:24:00,0.70211,0.70237,0.70204,0.70215,168999999.0
2005-06-03 16:25:00,0.70222,0.70244,0.70211,0.70217,96700001.0
2005-06-03 16:26:00,0.70249,0.70263,0.70234,0.7026,89500000.0
2005-06-03 16:27:00,0.70266,0.70272,0.70237,0.70268,98499999.0
2005-06-03 16:28:00,0.7023,0.70265,0.7023,0.70258,97100000.0
2005-06-03 16:29:00,0.70246,0.70254,0.7023,0.70235,99300001.0
2005-06-03 16:30:00,0.70243,0.70252,0.70213,0.70236,128200001.0
2005-06-03 16:31:00,0.70252,0.70256,0.70225,0.70245,111800001.0
2005-06-03 16:32:00,0.7027,0.70297,0.70247,0.70255,103200001.0
2005-06-03 16:33:00,0.70246,0.70278,0.70231,0.70278,184800001.0
2005-06-03 16:34:00,0.70263,0.70283,0.70263,0.7028,119800000.0
2005-06-03 16:35:00,0.70272,0.70283,0.70254,0.70283,57000000.0
2005-06-03 16:36:00,0.70269,0.70277,0.70244,0.70271,162700002.0
2005-06-03 16:37:00,0.70263,0.70268,0.70238,0.70253,122000000.0
2005-06-03 16:38:00,0.70233,0.70255,0.70222,0.70243,185900002.0
2005-06-03 16:39:00,0.70251,0.70263,0.70224,0.70251,120899998.0
2005-06-03 16:40:00,0.70264,0.70267,0.70243,0.70263,97800000.0
2005-06-03 16:41:00,0.70264,0.70285,0.70244,0.70278,104700001.0
2005-06-03 16:42:00,0.70276,0.70291,0.7022,0.70268,111100000.0
2005-06-03 16:43:00,0.70274,0.70277,0.70241,0.70247,98200001.0
2005-06-03 16:44:00,0.7026,0.70275,0.7024,0.7024,103299998.0
2005-06-03 16:45:00,0.70248,0.70277,0.70236,0.70259,109300002.0
2005-06-03 16:46:00,0.70286,0.70286,0.70241,0.70261,182599999.0
2005-06-03 16:47:00,0.7027,0.70276,0.70236,0.70257,98300000.0
2005-06-03 16:48:00,0.7025,0.70267,0.70236,0.70259,149299999.0
2005-06-03 16:49:00,0.70271,0.70273,0.70236,0.70263,92900001.0
2005-06-03 16:50:00,0.70297,0.70311,0.70272,0.70285,91200000.0
2005-06-03 16:51:00,0.70308,0.70308,0.70265,0.70276,145099997.0
2005-06-03 16:52:00,0.70293,0.70313,0.70287,0.70299,61600000.0
2005-06-03 16:53:00,0.70294,0.70309,0.70287,0.70288,122200001.0
2005-06-03 16:54:00,0.70296,0.70312,0.70288,0.70304,168600000.0
2005-06-03 16:55:00,0.70289,0.70316,0.70281,0.70295,81600000.0
2005-06-03 16:56:00,0.70276,0.70292,0.70265,0.70281,142499997.0
2005-06-03 16:57:00,0.70289,0.70289,0.70247,0.70257,77199999.0
2005-06-03 16:58:00,0.70251,0.70272,0.70236,0.70246,103699999.0
2005-06-03 16:59:00,0.70242,0.70242,0.70196,0.70205,115600000.0
2005-06-03 17:00:00,0.70198,0.70224,0.7019,0.70198,148599997.0
2005-06-03 17:01:00,0.70227,0.70236,0.70194,0.70221,76400000.0
2005-06-03 17:02:00,0.70256,0.70264,0.70232,0.70242,135100000.0
2005-06-03 17:03:00,0.70238,0.70238,0.70205,0.70216,111399999.0
2005-06-03 17:04:00,0.70257,0.70268,0.70245,0.70263,67800000.0
2005-06-03 17:05:00,0.70256,0.70269,0.70228,0.70269,124600000.0
2005-06-03 17:06:00,0.70265,0.70275,0.70242,0.70258,101199999.0
2005-06-03 17:07:00,0.70256,0.70256,0.70223,0.70225,92300000.0
2005-06-03 17:08:00,0.70221,0.70221,0.70195,0.70195,72400000.0
2005-06-03 17:09:00,0.70194,0.70205,0.70169,0.70177,127700002.0
2005-06-03 17:10:00,0.70163,0.70174,0.70143,0.70165,82300001.0
2005-06-03 17:11:00,0.70075,0.70153,0.70075,0.7009,122699999.0
2005-06-03 17:12:00,0.70085,0.70143,0.70085,0.70124,82500000.0
2005-06-03 17:13:00,0.70125,0.70131,0.70071,0.70071,76200000.0
2005-06-03 17:14:00,0.70119,0.70143,0.70083,0.7012,102700000.0
2005-06-03 17:15:00,0.70137,0.70141,0.70105,0.70123,59000000.0
2005-06-03 17:16:00,0.70134,0.70146,0.70104,0.70124,131300002.0
2005-06-03 17:17:00,0.70105,0.70129,0.70102,0.70118,107599999.0
2005-06-03 17:18:00,0.70124,0.70129,0.70068,0.70119,137299999.0
2005-06-03 17:19:00,0.70101,0.70101,0.70056,0.70059,49400000.0
2005-06-03 17:20:00,0.7009,0.70096,0.70015,0.70029,99799999.0
2005-06-03 17:21:00,0.70066,0.70071,0.70033,0.70067,143499997.0
2005-06-03 17:22:00,0.70053,0.70055,0.70036,0.70055,50700000.0
2005-06-03 17:23:00,0.7004,0.70066,0.70029,0.70044,94200000.0
2005-06-03 17:24:00,0.70055,0.70058,0.69976,0.69999,73700000.0
2005-06-03 17:25:00,0.70014,0.70014,0.69961,0.69969,48400000.0
2005-06-03 17:26:00,0.69956,0.70005,0.69952,0.69968,176199998.0
2005-06-03 17:27:00,0.6999,0.6999,0.69956,0.69973,130200002.0
2005-06-03 17:28:00,0.69985,0.70019,0.69974,0.69993,88300000.0
2005-06-03 17:29:00,0.69998,0.69998,0.69948,0.69965,110100000.0
2005-06-03 17:30:00,0.69976,0.70008,0.69967,0.70008,99000000.0
2005-06-03 17:31:00,0.70007,0.70011,0.69969,0.69975,114699999.0
2005-06-03 17:32:00,0.69973,0.70014,0.69967,0.70014,56300000.0
2005-06-03 17:33:00,0.70008,0.70026,0.69978,0.69998,103100001.0
2005-06-03 17:34:00,0.69957,0.70005,0.69957,0.69981,77700000.0
2005-06-03 17:35:00,0.69945,0.69974,0.69935,0.69965,122299998.0
2005-06-03 17:36:00,0.6995,0.69994,0.69929,0.69994,79299998.0
2005-06-03 17:37:00,0.69985,0.7004,0.69976,0.70028,89400000.0
2005-06-03 17:38:00,0.69998,0.70038,0.69985,0.70038,92400000.0
2005-06-03 17:39:00,0.70022,0.70048,0.69992,0.69998,106200000.0
2005-06-03 17:40:00,0.69991,0.70021,0.69991,0.70004,58099999.0
2005-06-03 17:41:00,0.69978,0.7001,0.69966,0.69993,89100001.0
2005-06-03 17:42:00,0.69969,0.69974,0.69942,0.69953,28800000.0
2005-06-03 17:43:00,0.69966,0.69987,0.69943,0.6995,88800000.0
2005-06-03 17:44:00,0.6997,0.69991,0.69951,0.69963,95799999.0
2005-06-03 17:45:00,0.6996,0.69981,0.69927,0.69969,82200000.0
2005-06-03 17:46:00,0.69953,0.69998,0.69934,0.69998,99099999.0
2005-06-03 17:47:00,0.70012,0.70027,0.69984,0.69993,57400000.0
2005-06-03 17:48:00,0.70014,0.70018,0.6996,0.69995,135000001.0
2005-06-03 17:49:00,0.70002,0.70002,0.69956,0.69967,106000001.0
2005-06-03 17:50:00,0.69963,0.69976,0.69953,0.69968,96600000.0
2005-06-03 17:51:00,0.69946,0.69986,0.69942,0.69974,120300001.0
2005-06-03 17:52:00,0.69956,0.69976,0.69944,0.69944,180499998.0
2005-06-03 17:53:00,0.69978,0.69983,0.69945,0.69955,75100000.0
2005-06-03 17:54:00,0.69967,0.69985,0.69957,0.69978,130200001.0
2005-06-03 17:55:00,0.69975,0.69983,0.69923,0.69928,129500000.0
2005-06-03 17:56:00,0.6993,0.69957,0.69921,0.69938,127500000.0
2005-06-03 17:57:00,0.69932,0.69955,0.6993,0.69933,117699998.0
2005-06-03 17:58:00,0.69962,0.6997,0.69937,0.69948,84599999.0
2005-06-03 17:59:00,0.69947,0.6996,0.69924,0.6996,83499999.0
2005-06-03 18:00:00,0.69954,0.69968,0.69932,0.69968,86400000.0
2005-06-03 18:01:00,0.6997,0.6997,0.69929,0.69954,93200001.0
2005-06-03 18:02:00,0.69941,0.69964,0.69936,0.6996,98300000.0
2005-06-03 18:03:00,0.6997,0.6997,0.69902,0.69917,204799999.0
2005-06-03 18:04:00,0.69918,0.69945,0.69892,0.69892,122099999.0
2005-06-03 18:05:00,0.69895,0.69924,0.6988,0.69897,330599998.0
2005-06-03 18:06:00,0.699,0.69922,0.69889,0.69902,123600000.0
2005-06-03 18:07:00,0.69909,0.6993,0.69879,0.69902,217499998.0
2005-06-03 18:08:00,0.6991,0.69935,0.69902,0.69926,81600000.0
2005-06-03 18:09:00,0.69944,0.69955,0.699,0.69931,305500001.0
2005-06-03 18:10:00,0.69936,0.69962,0.69925,0.69925,137299999.0
2005-06-03 18:11:00,0.69927,0.69943,0.6991,0.69911,94200000.0
2005-06-03 18:12:00,0.69924,0.69924,0.69889,0.69907,59700000.0
2005-06-03 18:13:00,0.69935,0.69935,0.69872,0.69879,72200000.0
2005-06-03 18:14:00,0.69871,0.69904,0.6986,0.69893,80799999.0
2005-06-03 18:15:00,0.69853,0.69872,0.69844,0.69864,155500002.0
2005-06-03 18:16:00,0.69849,0.69857,0.69804,0.69841,380600004.0
2005-06-03 18:17:00,0.69795,0.69883,0.69795,0.69816,154300000.0
2005-06-03 18:18:00,0.69837,0.69868,0.69815,0.69852,255999998.0
2005-06-03 18:19:00,0.69861,0.69941,0.69838,0.69838,228799997.0
2005-06-03 18:20:00,0.69845,0.69868,0.69842,0.69848,120499999.0
2005-06-03 18:21:00,0.69836,0.6985,0.69819,0.69842,128900000.0
2005-06-03 18:22:00,0.6983,0.69857,0.69815,0.69822,104600000.0
2005-06-03 18:23:00,0.69794,0.69826,0.69787,0.69811,312100005.0
2005-06-03 18:24:00,0.69829,0.69861,0.69809,0.69812,226300001.0
2005-06-03 18:25:00,0.69812,0.6984,0.69812,0.69827,125200000.0
2005-06-03 18:26:00,0.6983,0.6986,0.69807,0.69837,121899999.0
2005-06-03 18:27:00,0.69841,0.69875,0.69832,0.69855,292999999.0
2005-06-03 18:28:00,0.69854,0.69872,0.69823,0.69858,176399998.0
2005-06-03 18:29:00,0.69862,0.69875,0.69831,0.69847,268000002.0
2005-06-03 18:30:00,0.69853,0.69883,0.69825,0.69883,86800001.0
2005-06-03 18:31:00,0.69855,0.69874,0.69832,0.69843,291200000.0
2005-06-03 18:32:00,0.69851,0.69868,0.69832,0.6986,89900000.0
2005-06-03 18:33:00,0.69874,0.69891,0.69849,0.69877,210500001.0
2005-06-03 18:34:00,0.69887,0.69895,0.69866,0.69878,104400002.0
2005-06-03 18:35:00,0.69882,0.69893,0.69864,0.69875,147600001.0
2005-06-03 18:36:00,0.69876,0.69882,0.69854,0.69875,174000002.0
2005-06-03 18:37:00,0.69894,0.69909,0.69867,0.69905,95800001.0
2005-06-03 18:38:00,0.69903,0.69931,0.69877,0.69905,170300001.0
2005-06-03 18:39:00,0.69899,0.69924,0.69863,0.69892,338599999.0
2005-06-03 18:40:00,0.69875,0.69875,0.69825,0.69861,91200000.0
2005-06-03 18:41:00,0.69846,0.69875,0.69828,0.69828,260900002.0
2005-06-03 18:42:00,0.69866,0.69877,0.69843,0.69877,102199999.0
2005-06-03 18:43:00,0.69887,0.699,0.69835,0.6987,710299996.0
2005-06-03 18:44:00,0.69863,0.69873,0.69833,0.69851,333300002.0
2005-06-03 18:45:00,0.69852,0.69895,0.69852,0.69877,435000000.0
2005-06-03 18:46:00,0.69864,0.69892,0.69861,0.6988,148799999.0
2005-06-03 18:47:00,0.6988,0.69896,0.69865,0.69869,191400000.0
2005-06-03 18:48:00,0.69865,0.69886,0.6985,0.69853,112200000.0
2005-06-03 18:49:00,0.69868,0.69897,0.69862,0.69867,156700000.0
2005-06-03 18:50:00,0.69846,0.69869,0.69826,0.69869,117899997.0
2005-06-03 18:51:00,0.69842,0.69872,0.69834,0.69857,82800000.0
2005-06-03 18:52:00,0.69864,0.69868,0.69832,0.69843,88000000.0
2005-06-03 18:53:00,0.69844,0.69867,0.69832,0.69863,83300002.0
2005-06-03 18:54:00,0.69836,0.69862,0.69827,0.69855,94899998.0
2005-06-03 18:55:00,0.6987,0.69878,0.69843,0.69863,129000001.0
2005-06-03 18:56:00,0.69856,0.69876,0.69846,0.69863,136500001.0
2005-06-03 18:57:00,0.69856,0.69886,0.69844,0.69877,133700002.0
2005-06-03 18:58:00,0.69858,0.69887,0.69858,0.69873,80499998.0
2005-06-03 18:59:00,0.69853,0.69891,0.69837,0.69877,197899999.0
2005-06-03 19:00:00,0.69879,0.69887,0.69847,0.69878,147900000.0
2005-06-03 19:01:00,0.69884,0.69892,0.69853,0.69854,118999999.0
2005-06-03 19:02:00,0.69871,0.69889,0.69863,0.69889,59000000.0
2005-06-03 19:03:00,0.69901,0.69911,0.69875,0.69876,204900001.0
2005-06-03 19:04:00,0.69889,0.69922,0.69883,0.69883,172900000.0
2005-06-03 19:05:00,0.69883,0.69901,0.69847,0.69862,89099999.0
2005-06-03 19:06:00,0.69862,0.69883,0.69838,0.69843,261900001.0
2005-06-03 19:07:00,0.69853,0.69893,0.69823,0.69869,209900001.0
2005-06-03 19:08:00,0.69898,0.69918,0.6987,0.69907,128400000.0
2005-06-03 19:09:00,0.69922,0.69932,0.69882,0.69914,109800000.0
2005-06-03 19:10:00,0.69923,0.69926,0.69885,0.69896,78500000.0
2005-06-03 19:11:00,0.69906,0.69927,0.69887,0.69896,85299999.0
2005-06-03 19:12:00,0.69876,0.69908,0.69866,0.69897,71600000.0
2005-06-03 19:13:00,0.69897,0.69897,0.69865,0.69866,77200000.0
2005-06-03 19:14:00,0.69873,0.69914,0.69871,0.69898,122099999.0
2005-06-03 19:15:00,0.69912,0.69929,0.6988,0.6988,115799999.0
2005-06-03 19:16:00,0.69914,0.69934,0.69901,0.69901,52600000.0
2005-06-03 19:17:00,0.69924,0.6994,0.69907,0.69935,82900001.0
2005-06-03 19:18:00,0.69901,0.69942,0.69896,0.69942,110800001.0
2005-06-03 19:19:00,0.69925,0.69954,0.69915,0.6995,69299999.0
2005-06-03 19:20:00,0.69957,0.6997,0.69929,0.6997,153200001.0
2005-06-03 19:21:00,0.6992,0.69964,0.69912,0.69912,145600002.0
2005-06-03 19:22:00,0.69943,0.69966,0.69935,0.69938,94000001.0
2005-06-03 19:23:00,0.69935,0.69962,0.69935,0.6996,129199999.0
2005-06-03 19:24:00,0.69972,0.69979,0.69944,0.69967,91700000.0
2005-06-03 19:25:00,0.69971,0.6999,0.69949,0.6999,93299999.0
2005-06-03 19:26:00,0.69979,0.69979,0.69936,0.69977,131200001.0
2005-06-03 19:27:00,0.6998,0.69982,0.69939,0.69958,123700000.0
2005-06-03 19:28:00,0.69984,0.69984,0.69924,0.6995,168500001.0
2005-06-03 19:29:00,0.69977,0.69977,0.69954,0.69961,89899999.0
2005-06-03 19:30:00,0.69953,0.69962,0.69939,0.69953,55900000.0
2005-06-03 19:31:00,0.69962,0.69969,0.69926,0.69937,136800000.0
2005-06-03 19:32:00,0.69931,0.69975,0.69928,0.69955,138100001.0
2005-06-03 19:33:00,0.69975,0.69978,0.69949,0.69961,98000001.0
2005-06-03 19:34:00,0.69956,0.69975,0.6993,0.69975,140400002.0
2005-06-03 19:35:00,0.69973,0.6998,0.6993,0.69972,154499996.0
2005-06-03 19:36:00,0.69951,0.69972,0.69931,0.69938,195299997.0
2005-06-03 19:37:00,0.69933,0.69967,0.69932,0.69954,98400001.0
2005-06-03 19:38:00,0.69958,0.69958,0.69913,0.69943,114000001.0
2005-06-03 19:39:00,0.69948,0.69958,0.69901,0.69917,184100001.0
2005-06-03 19:40:00,0.69916,0.6994,0.69907,0.6992,151099998.0
2005-06-03 19:41:00,0.69942,0.69945,0.69915,0.69923,117199998.0
2005-06-03 19:42:00,0.6994,0.69953,0.69914,0.69914,93300001.0
2005-06-03 19:43:00,0.69917,0.69959,0.69917,0.69954,97300000.0
2005-06-03 19:44:00,0.69954,0.69955,0.69905,0.69955,119300000.0
2005-06-03 19:45:00,0.69936,0.69957,0.69919,0.69936,82200000.0
2005-06-03 19:46:00,0.69975,0.69975,0.69934,0.69968,72700000.0
2005-06-03 19:47:00,0.69935,0.69954,0.69922,0.69938,46200000.0
2005-06-03 19:48:00,0.69902,0.69949,0.69902,0.69943,81599999.0
2005-06-03 19:49:00,0.69942,0.69961,0.69926,0.69932,136699998.0
2005-06-03 19:50:00,0.69958,0.69968,0.69925,0.69953,112800000.0
2005-06-03 19:51:00,0.6995,0.69971,0.69925,0.69948,211100001.0
2005-06-03 19:52:00,0.69955,0.6997,0.6991,0.69946,125599999.0
2005-06-03 19:53:00,0.69965,0.6997,0.69917,0.69922,93500000.0
2005-06-03 19:54:00,0.69936,0.69976,0.69925,0.69945,168600000.0
2005-06-03 19:55:00,0.69928,0.70007,0.69928,0.70005,255500000.0
2005-06-03 19:56:00,0.70042,0.7019,0.69966,0.70015,205600000.0
2005-06-03 19:57:00,0.70011,0.70019,0.69966,0.69966,106200000.0
2005-06-03 19:58:00,0.69972,0.69978,0.69942,0.69968,189200000.0
2005-06-03 19:59:00,0.69965,0.69979,0.69948,0.6996,67900000.0
2005-06-03 20:00:00,0.69944,0.69973,0.69927,0.69937,267899999.0
2005-06-03 20:01:00,0.69938,0.69981,0.69937,0.69958,107300000.0
2005-06-03 20:02:00,0.6997,0.69983,0.69947,0.69981,148500001.0
2005-06-03 20:03:00,0.70002,0.70002,0.69966,0.69966,79000000.0
2005-06-03 20:04:00,0.69994,0.7001,0.69963,0.7,129200002.0
2005-06-03 20:05:00,0.70022,0.70063,0.69988,0.70054,203499998.0
2005-06-03 20:06:00,0.70051,0.70113,0.70029,0.7005,321300002.0
2005-06-03 20:07:00,0.70038,0.70043,0.69983,0.69997,121900001.0
2005-06-03 20:08:00,0.69991,0.70039,0.69983,0.70039,99199998.0
2005-06-03 20:09:00,0.70035,0.70043,0.69975,0.69992,168900001.0
2005-06-03 20:10:00,0.69986,0.70015,0.69945,0.69968,128899998.0
2005-06-03 20:11:00,0.69944,0.69973,0.69937,0.69955,104000001.0
2005-06-03 20:12:00,0.69948,0.69967,0.69931,0.69965,50900000.0
2005-06-03 20:13:00,0.69959,0.69981,0.6994,0.6998,85400000.0
2005-06-03 20:14:00,0.69972,0.6998,0.69935,0.69943,122200001.0
2005-06-03 20:15:00,0.69946,0.69978,0.69946,0.6997,65800001.0
2005-06-03 20:16:00,0.69961,0.69976,0.69933,0.69944,309699999.0
2005-06-03 20:17:00,0.69949,0.69971,0.69917,0.69922,219299997.0
2005-06-03 20:18:00,0.69924,0.69973,0.69924,0.69973,110000002.0
2005-06-03 20:19:00,0.69988,0.69988,0.69903,0.69918,71700000.0
2005-06-03 20:20:00,0.69944,0.69948,0.69927,0.69935,121100000.0
2005-06-03 20:21:00,0.69941,0.69954,0.69911,0.69928,87599998.0
2005-06-03 20:22:00,0.69928,0.69951,0.6992,0.69928,107799999.0
2005-06-03 20:23:00,0.69922,0.69942,0.69907,0.6993,118400001.0
2005-06-03 20:24:00,0.69933,0.69933,0.69886,0.69912,106199999.0
2005-06-03 20:25:00,0.69936,0.69939,0.69907,0.69907,135500002.0
2005-06-03 20:26:00,0.69967,0.69971,0.69915,0.6992,184900000.0
2005-06-03 20:27:00,0.69982,0.69987,0.69937,0.69965,138399998.0
2005-06-03 20:28:00,0.69962,0.69968,0.69932,0.69966,85700000.0
2005-06-03 20:29:00,0.69967,0.69996,0.69954,0.69982,236499996.0
2005-06-03 20:30:00,0.69977,0.70014,0.69954,0.6996,251200001.0
2005-06-03 20:31:00,0.69954,0.69986,0.69934,0.69974,195700000.0
2005-06-03 20:32:00,0.69951,0.69987,0.69951,0.6996,132299995.0
2005-06-03 20:33:00,0.69952,0.69984,0.69952,0.69965,182600002.0
2005-06-03 20:34:00,0.69965,0.69974,0.69954,0.69966,118899999.0
2005-06-03 20:35:00,0.69972,0.69976,0.69945,0.69947,64200000.0
2005-06-03 20:36:00,0.69955,0.69983,0.69948,0.69972,185000000.0
2005-06-03 20:37:00,0.69971,0.69971,0.69907,0.69939,186000000.0
2005-06-03 20:38:00,0.69943,0.69963,0.69911,0.69936,200699998.0
2005-06-03 20:39:00,0.69919,0.69935,0.69906,0.69924,145899999.0
2005-06-03 20:40:00,0.69923,0.69944,0.699,0.69941,238699999.0
2005-06-03 20:41:00,0.69945,0.69955,0.69923,0.69951,134899999.0
2005-06-03 20:42:00,0.69937,0.69937,0.69891,0.69891,69200000.0
2005-06-03 20:43:00,0.69905,0.69926,0.69889,0.69901,162200002.0
2005-06-03 20:44:00,0.69895,0.69918,0.69883,0.69902,149700000.0
2005-06-03 20:45:00,0.69889,0.69894,0.69867,0.69889,105600003.0
2005-06-03 20:46:00,0.69934,0.69935,0.699,0.69909,62799999.0
2005-06-03 20:47:00,0.69934,0.69938,0.69882,0.69882,70900000.0
2005-06-03 20:48:00,0.69864,0.69911,0.69864,0.699,73500000.0
2005-06-03 20:49:00,0.699,0.69918,0.69891,0.69916,98000000.0
2005-06-03 20:50:00,0.69917,0.69926,0.69881,0.69915,114799999.0
2005-06-03 20:51:00,0.69905,0.69921,0.69896,0.69918,171799998.0
2005-06-03 20:52:00,0.69904,0.69956,0.69898,0.69942,84500001.0
2005-06-03 20:53:00,0.69951,0.69959,0.69916,0.69935,260099999.0
2005-06-03 20:54:00,0.69926,0.69943,0.6991,0.69937,216400000.0
2005-06-03 20:55:00,0.69919,0.6996,0.69917,0.69936,97799999.0
2005-06-03 20:56:00,0.69955,0.69974,0.69896,0.69924,140200001.0
2005-06-03 20:57:00,0.69936,0.69947,0.69927,0.69933,151400002.0
2005-06-03 20:58:00,0.6994,0.69954,0.69924,0.69934,269400001.0
2005-06-03 20:59:00,0.69921,0.69957,0.69889,0.69889,184500000.0
2005-06-03 21:00:00,0.69895,0.69899,0.69832,0.69848,198599999.0
2005-06-03 21:01:00,0.69836,0.69896,0.69836,0.69896,87400000.0
2005-06-03 21:02:00,0.69872,0.69899,0.69838,0.69862,102500000.0
2005-06-03 21:03:00,0.69865,0.6987,0.69821,0.69842,141500000.0
2005-06-03 21:04:00,0.69836,0.69867,0.69822,0.69853,121900000.0
2005-06-03 21:05:00,0.69853,0.69862,0.6983,0.69835,109200000.0
2005-06-03 21:06:00,0.69821,0.69863,0.69821,0.69852,130599999.0
2005-06-03 21:07:00,0.69865,0.69868,0.69823,0.69825,109600000.0
2005-06-03 21:08:00,0.69818,0.69868,0.69816,0.69868,152699999.0
2005-06-03 21:09:00,0.69869,0.69891,0.69831,0.69877,164099999.0
2005-06-03 21:10:00,0.69874,0.69877,0.69842,0.69846,90100000.0
2005-06-03 21:11:00,0.69862,0.69875,0.69835,0.69856,144799999.0
2005-06-03 21:12:00,0.69845,0.69886,0.69841,0.69859,141999999.0
2005-06-03 21:13:00,0.69858,0.69871,0.69842,0.69859,116199998.0
2005-06-03 21:14:00,0.6988,0.6988,0.69831,0.69831,86499998.0
2005-06-03 21:15:00,0.69863,0.69877,0.69841,0.69876,178100003.0
2005-06-03 21:16:00,0.69865,0.69868,0.69849,0.69866,91700000.0
2005-06-03 21:17:00,0.69838,0.69877,0.69837,0.69877,233299998.0
2005-06-03 21:18:00,0.69886,0.69886,0.69845,0.6987,170499999.0
2005-06-03 21:19:00,0.69873,0.69873,0.69845,0.69845,119600000.0
2005-06-03 21:20:00,0.6988,0.69892,0.69835,0.69844,198200001.0
2005-06-03 21:21:00,0.69889,0.69889,0.69843,0.69845,67800000.0
2005-06-03 21:22:00,0.69848,0.69881,0.69848,0.69878,56500000.0
2005-06-03 21:23:00,0.69868,0.69877,0.69842,0.69852,134600000.0
2005-06-03 21:24:00,0.6984,0.69863,0.6983,0.69853,101300001.0
2005-06-03 21:25:00,0.69854,0.69877,0.69854,0.69873,127000001.0
2005-06-03 21:26:00,0.69873,0.69873,0.6983,0.69861,63599999.0
2005-06-03 21:27:00,0.69874,0.69882,0.69836,0.69866,103599999.0
2005-06-03 21:28:00,0.6988,0.6988,0.69831,0.69858,97600000.0
2005-06-03 21:29:00,0.69857,0.69875,0.69842,0.6987,156499999.0
2005-06-03 21:30:00,0.69888,0.69888,0.69835,0.69876,147299998.0
2005-06-03 21:31:00,0.69889,0.69902,0.69871,0.69889,113500001.0
2005-06-03 21:32:00,0.69896,0.69903,0.69858,0.69897,99499999.0
2005-06-03 21:33:00,0.69888,0.69912,0.69864,0.6987,167799998.0
2005-06-03 21:34:00,0.69867,0.69901,0.69845,0.69845,112100000.0
2005-06-03 21:35:00,0.69847,0.69901,0.69847,0.69891,182400000.0
2005-06-03 21:36:00,0.69885,0.69901,0.69854,0.69896,196599999.0
2005-06-03 21:37:00,0.69909,0.69917,0.69876,0.69903,108300001.0
2005-06-03 21:38:00,0.69907,0.69907,0.69859,0.69861,95499999.0
2005-06-03 21:39:00,0.69888,0.69904,0.69868,0.69904,65499999.0
2005-06-03 21:40:00,0.69896,0.69896,0.69836,0.69886,163600000.0
2005-06-03 21:41:00,0.69897,0.6991,0.69852,0.69858,144099999.0
2005-06-03 21:42:00,0.69851,0.69899,0.69849,0.69893,122699998.0
2005-06-03 21:43:00,0.69879,0.69879,0.69858,0.6986,81200000.0
2005-06-03 21:44:00,0.69844,0.69878,0.69838,0.69876,151899999.0
2005-06-03 21:45:00,0.69872,0.69872,0.69819,0.69833,84500000.0
2005-06-03 21:46:00,0.69852,0.69873,0.69836,0.69847,96400000.0
2005-06-03 21:47:00,0.69884,0.69903,0.69861,0.69869,96400000.0
2005-06-03 21:48:00,0.69868,0.69897,0.69861,0.69897,120600000.0
2005-06-03 21:49:00,0.69893,0.69898,0.69837,0.69872,94700000.0
2005-06-03 21:50:00,0.69879,0.69883,0.69845,0.69864,78199999.0
2005-06-03 21:51:00,0.69871,0.69874,0.69828,0.69859,125700001.0
2005-06-03 21:52:00,0.69815,0.69856,0.69815,0.69851,73500001.0
2005-06-03 21:53:00,0.6985,0.69864,0.69843,0.6986,119499999.0
2005-06-03 21:54:00,0.69855,0.69871,0.69834,0.69862,65100000.0
2005-06-03 21:55:00,0.69864,0.69912,0.69859,0.69887,107600000.0
2005-06-03 21:56:00,0.69873,0.69886,0.69853,0.69866,149999999.0
2005-06-03 21:57:00,0.69868,0.69902,0.69868,0.69874,193800000.0
2005-06-03 21:58:00,0.69883,0.69903,0.69869,0.69884,123700000.0
2005-06-03 21:59:00,0.69865,0.699,0.69862,0.69893,56300000.0
2005-06-03 22:00:00,0.69881,0.69905,0.69866,0.69879,79600000.0
2005-06-03 22:01:00,0.69863,0.69888,0.69854,0.69859,91600000.0
2005-06-03 22:02:00,0.69844,0.69886,0.69844,0.69856,120500001.0
2005-06-03 22:03:00,0.69864,0.69883,0.69864,0.69877,67199999.0
2005-06-03 22:04:00,0.69867,0.69881,0.69864,0.69871,82300000.0
2005-06-03 22:05:00,0.69897,0.69909,0.69869,0.69869,180299999.0
2005-06-03 22:06:00,0.69898,0.69919,0.69852,0.69855,141999999.0
2005-06-03 22:07:00,0.69863,0.699,0.69863,0.69894,67600000.0
2005-06-03 22:08:00,0.69879,0.6989,0.69865,0.69883,119899999.0
2005-06-03 22:09:00,0.69858,0.6989,0.69845,0.69876,103200000.0
2005-06-03 22:10:00,0.69861,0.69879,0.69848,0.69879,63699999.0
2005-06-03 22:11:00,0.69885,0.69897,0.69826,0.69869,82300001.0
2005-06-03 22:12:00,0.69891,0.69891,0.69816,0.69821,140999999.0
2005-06-03 22:13:00,0.69861,0.69861,0.69813,0.6983,103099999.0
2005-06-03 22:14:00,0.69887,0.69888,0.69832,0.69841,111399999.0
2005-06-03 22:15:00,0.69861,0.69876,0.69842,0.69864,107099998.0
2005-06-03 22:16:00,0.69863,0.69908,0.69844,0.69891,132999998.0
2005-06-03 22:17:00,0.69876,0.69893,0.69855,0.6989,99700001.0
2005-06-03 22:18:00,0.69877,0.69891,0.69847,0.69847,56000000.0
2005-06-03 22:19:00,0.69901,0.69901,0.69848,0.69861,142599999.0
2005-06-03 22:20:00,0.69862,0.6989,0.6986,0.69868,138499999.0
2005-06-03 22:21:00,0.69868,0.69902,0.69857,0.69857,120799999.0
2005-06-03 22:22:00,0.69877,0.69909,0.69877,0.69883,82099998.0
2005-06-03 22:23:00,0.69901,0.69915,0.69887,0.69891,91200000.0
2005-06-03 22:24:00,0.69866,0.69912,0.69866,0.69878,142700001.0
2005-06-03 22:25:00,0.6986,0.69887,0.69848,0.69872,147600004.0
2005-06-03 22:26:00,0.69863,0.69889,0.6986,0.69883,74700000.0
2005-06-03 22:27:00,0.69872,0.69904,0.69867,0.69894,103799999.0
2005-06-03 22:28:00,0.69915,0.69921,0.69873,0.69912,144699998.0
2005-06-03 22:29:00,0.69895,0.69911,0.69882,0.69882,81800000.0
2005-06-03 22:30:00,0.69873,0.69894,0.69866,0.69878,170699999.0
2005-06-03 22:31:00,0.6989,0.69908,0.69863,0.69863,99499999.0
2005-06-03 22:32:00,0.69877,0.69901,0.69864,0.69864,134999998.0
2005-06-03 22:33:00,0.69924,0.69928,0.69885,0.69899,107599998.0
2005-06-03 22:34:00,0.69907,0.69918,0.69844,0.69872,98700000.0
2005-06-03 22:35:00,0.69865,0.69919,0.69863,0.69908,88699999.0
2005-06-03 22:36:00,0.69914,0.69923,0.69885,0.69887,111400000.0
2005-06-03 22:37:00,0.69876,0.69909,0.69873,0.69893,126200001.0
2005-06-03 22:38:00,0.69869,0.69928,0.69853,0.69928,84500000.0
2005-06-03 22:39:00,0.69934,0.69936,0.69887,0.69936,94099999.0
2005-06-03 22:40:00,0.69924,0.69939,0.69898,0.69934,84100002.0
2005-06-03 22:41:00,0.69919,0.69939,0.69887,0.69939,88699999.0
2005-06-03 22:42:00,0.69941,0.69947,0.69933,0.69947,89199998.0
2005-06-03 22:43:00,0.69927,0.69927,0.69871,0.69911,206000002.0
2005-06-03 22:44:00,0.6993,0.69954,0.69926,0.69927,166500001.0
2005-06-03 22:45:00,0.69928,0.69939,0.69875,0.69912,186799996.0
2005-06-03 22:46:00,0.69917,0.69927,0.69869,0.69883,217000002.0
2005-06-03 22:47:00,0.69902,0.69917,0.69888,0.69893,101799998.0
2005-06-03 22:48:00,0.69881,0.69934,0.6988,0.69881,100799999.0
2005-06-03 22:49:00,0.69897,0.69924,0.69882,0.69888,114500000.0
2005-06-03 22:50:00,0.69897,0.69925,0.69883,0.69883,146900000.0
2005-06-03 22:51:00,0.69884,0.69946,0.69884,0.69926,174100000.0
2005-06-03 22:52:00,0.69953,0.69959,0.69903,0.69903,105900001.0
2005-06-03 22:53:00,0.69926,0.69953,0.69913,0.69942,86800001.0
2005-06-03 22:54:00,0.69951,0.69993,0.6995,0.69985,80600002.0
2005-06-03 22:55:00,0.69967,0.69991,0.69955,0.6996,132700001.0
2005-06-03 22:56:00,0.70027,0.70027,0.69951,0.69969,129100001.0
2005-06-03 22:57:00,0.69963,0.69999,0.69944,0.6996,132399999.0
2005-06-03 22:58:00,0.69947,0.69996,0.69938,0.69996,68500000.0
2005-06-03 22:59:00,0.69995,0.70022,0.69957,0.69962,157899997.0
2005-06-03 23:00:00,0.7002,0.7003,0.6997,0.7001,107100001.0
2005-06-03 23:01:00,0.7001,0.7002,0.6997,0.6998,107100001.0
2005-06-03 23:02:00,0.6998,0.6998,0.6997,0.6997,107100001.0
2005-06-03 23:03:00,0.6998,0.6998,0.6997,0.6997,107100001.0
2005-06-03 23:04:00,0.6998,0.6998,0.6997,0.6998,107100001.0
2005-06-03 23:05:00,0.6997,0.6998,0.6997,0.6997,107100001.0
2005-06-03 23:07:00,0.6998,0.6998,0.6998,0.6998,107100001.0
2005-06-03 23:08:00,0.6997,0.6999,0.6997,0.6997,107100001.0
2005-06-03 23:09:00,0.6998,0.6998,0.6995,0.6997,107100001.0
2005-06-03 23:10:00,0.6998,0.6998,0.6997,0.6998,107100001.0
2005-06-03 23:11:00,0.6997,0.6998,0.6997,0.6998,107100001.0
2005-06-03 23:12:00,0.6997,0.6998,0.6997,0.6998,107100001.0
2005-06-03 23:13:00,0.6997,0.6998,0.6997,0.6997,107100001.0
2005-06-03 23:15:00,0.6997,0.6998,0.6997,0.6998,107100001.0
2005-06-03 23:16:00,0.6997,0.6998,0.6997,0.6998,107100001.0
2005-06-03 23:17:00,0.6997,0.6998,0.6997,0.6998,107100001.0
2005-06-03 23:18:00,0.6997,0.6998,0.6997,0.6998,107100001.0
2005-06-03 23:19:00,0.6997,0.6998,0.6997,0.6997,107100001.0
2005-06-03 23:21:00,0.6998,0.6998,0.6997,0.6997,107100001.0
2005-06-03 23:22:00,0.6998,0.6998,0.6997,0.6997,107100001.0
2005-06-03 23:23:00,0.6998,0.6998,0.6997,0.6997,107100001.0
2005-06-03 23:24:00,0.6998,0.6998,0.6997,0.6997,107100001.0
2005-06-03 23:26:00,0.6997,0.6998,0.6997,0.6997,107100001.0
2005-06-03 23:27:00,0.6998,0.6998,0.6997,0.6998,107100001.0
2005-06-03 23:28:00,0.6997,0.6998,0.6997,0.6997,107100001.0
2005-06-03 23:29:00,0.6998,0.6998,0.6989,0.6989,107100001.0
2005-06-03 23:30:00,0.6988,0.6988,0.6988,0.6988,107100001.0
2005-06-03 23:31:00,0.6997,0.6998,0.6997,0.6998,107100001.0
2005-06-03 23:32:00,0.6997,0.6998,0.6997,0.6998,107100001.0
2005-06-03 23:33:00,0.6997,0.6998,0.6997,0.6997,107100001.0
2005-06-03 23:34:00,0.6998,0.6998,0.6997,0.6997,107100001.0
2005-06-03 23:35:00,0.6998,0.6998,0.6997,0.6998,107100001.0
2005-06-03 23:36:00,0.6997,0.6998,0.6997,0.6998,107100001.0
2005-06-03 23:37:00,0.6997,0.6998,0.6994,0.6998,107100001.0
2005-06-03 23:38:00,0.6997,0.6998,0.6997,0.6998,107100001.0
2005-06-03 23:39:00,0.6997,0.6998,0.6997,0.6997,107100001.0
2005-06-03 23:40:00,0.6998,0.6998,0.6997,0.6998,107100001.0
2005-06-03 23:41:00,0.6997,0.6998,0.6997,0.6998,107100001.0
2005-06-03 23:42:00,0.6997,0.6998,0.6997,0.6997,107100001.0
2005-06-03 23:43:00,0.6998,0.6998,0.699,0.699,107100001.0
2005-06-03 23:44:00,0.6988,0.6988,0.6988,0.6988,107100001.0
2005-06-03 23:48:00,0.699,0.699,0.699,0.699,107100001.0
2005-06-03 23:53:00,0.6988,0.6988,0.6988,0.6988,107100001.0
2005-06-06 00:01:00,0.6994,0.6998,0.6993,0.6995,107100001.0
2005-06-06 00:02:00,0.6994,0.6995,0.6994,0.6995,107100001.0
2005-06-06 00:03:00,0.6994,0.6995,0.6994,0.6995,107100001.0
2005-06-06 00:04:00,0.6994,0.6996,0.6994,0.6996,107100001.0
2005-06-06 00:05:00,0.6995,0.6997,0.6995,0.6995,107100001.0
2005-06-06 00:06:00,0.6994,0.6995,0.6994,0.6995,107100001.0
2005-06-06 00:07:00,0.6994,0.6995,0.6994,0.6995,107100001.0
2005-06-06 00:08:00,0.6994,0.6996,0.6994,0.6995,107100001.0
2005-06-06 00:09:00,0.6993,0.6995,0.6991,0.6993,107100001.0
2005-06-06 00:10:00,0.6994,0.6998,0.699,0.6993,107100001.0
2005-06-06 00:11:00,0.6992,0.6993,0.6992,0.6992,107100001.0
2005-06-06 00:12:00,0.6993,0.6994,0.6992,0.6994,107100001.0
2005-06-06 00:13:00,0.6992,0.6993,0.6992,0.6993,107100001.0
2005-06-06 00:14:00,0.6994,0.6994,0.6991,0.6993,107100001.0
2005-06-06 00:15:00,0.6992,0.6994,0.6992,0.6992,107100001.0
2005-06-06 00:16:00,0.6992,0.6993,0.6992,0.6992,107100001.0
2005-06-06 00:17:00,0.6991,0.6993,0.699,0.6992,107100001.0
2005-06-06 00:18:00,0.6992,0.6993,0.6992,0.6992,107100001.0
2005-06-06 00:19:00,0.6993,0.6993,0.6991,0.6993,107100001.0
2005-06-06 00:20:00,0.6992,0.6994,0.6992,0.6992,107100001.0
2005-06-06 00:21:00,0.6993,0.6993,0.6992,0.6993,107100001.0
2005-06-06 00:22:00,0.6991,0.6993,0.6991,0.6992,107100001.0
2005-06-06 00:23:00,0.6993,0.6993,0.6991,0.6993,107100001.0
2005-06-06 00:24:00,0.6993,0.6993,0.6991,0.6993,107100001.0
2005-06-06 00:25:00,0.6994,0.6994,0.6991,0.6991,107100001.0
2005-06-06 00:26:00,0.6994,0.6994,0.6991,0.6991,107100001.0
2005-06-06 00:27:00,0.6993,0.6993,0.6991,0.6991,107100001.0
2005-06-06 00:28:00,0.6993,0.6998,0.6991,0.6995,107100001.0
2005-06-06 00:29:00,0.6997,0.6997,0.6993,0.6993,107100001.0
2005-06-06 00:30:00,0.6994,0.6995,0.6993,0.6994,107100001.0
2005-06-06 00:31:00,0.6993,0.6997,0.6992,0.6996,107100001.0
2005-06-06 00:32:00,0.6996,0.6997,0.6993,0.6997,107100001.0
2005-06-06 00:33:00,0.6995,0.6999,0.6994,0.6995,107100001.0
2005-06-06 00:34:00,0.6994,0.6999,0.6994,0.6996,107100001.0
2005-06-06 00:35:00,0.6997,0.6997,0.6996,0.6997,107100001.0
2005-06-06 00:36:00,0.6996,0.6997,0.6996,0.6997,107100001.0
2005-06-06 00:37:00,0.6996,0.6997,0.6996,0.6997,107100001.0
2005-06-06 00:38:00,0.6996,0.6998,0.6996,0.6998,107100001.0
2005-06-06 00:39:00,0.6996,0.6999,0.6996,0.6996,107100001.0
2005-06-06 00:40:00,0.6997,0.6998,0.6997,0.6998,107100001.0
2005-06-06 00:41:00,0.6998,0.7001,0.6997,0.6999,107100001.0
2005-06-06 00:42:00,0.6997,0.6999,0.6997,0.6998,107100001.0
2005-06-06 00:43:00,0.6997,0.6999,0.6997,0.6998,107100001.0
2005-06-06 00:44:00,0.6998,0.6999,0.6996,0.6998,107100001.0
2005-06-06 00:45:00,0.6999,0.6999,0.6997,0.6998,107100001.0
2005-06-06 00:46:00,0.6997,0.6998,0.6997,0.6998,107100001.0
2005-06-06 00:47:00,0.6999,0.6999,0.6997,0.6998,107100001.0
2005-06-06 00:48:00,0.6997,0.6998,0.6997,0.6998,107100001.0
2005-06-06 00:49:00,0.6997,0.6998,0.6997,0.6998,107100001.0
2005-06-06 00:50:00,0.6999,0.6999,0.6997,0.6998,107100001.0
2005-06-06 00:51:00,0.6997,0.6999,0.6996,0.6997,107100001.0
2005-06-06 00:52:00,0.6996,0.6997,0.6996,0.6997,107100001.0
2005-06-06 00:53:00,0.6996,0.6998,0.6995,0.6998,107100001.0
2005-06-06 00:54:00,0.6997,0.6998,0.6996,0.6997,107100001.0
2005-06-06 00:55:00,0.6997,0.6998,0.6996,0.6997,107100001.0
2005-06-06 00:56:00,0.6998,0.6998,0.6996,0.6997,107100001.0
2005-06-06 00:57:00,0.6996,0.6997,0.6996,0.6997,107100001.0
2005-06-06 00:58:00,0.6995,0.6997,0.6995,0.6996,107100001.0
2005-06-06 00:59:00,0.6997,0.6999,0.6992,0.6995,107100001.0
2005-06-06 01:00:00,0.6996,0.6999,0.6994,0.6999,107100001.0
2005-06-06 01:01:00,0.6998,0.7,0.6995,0.6996,107100001.0
2005-06-06 01:02:00,0.6999,0.6999,0.6997,0.6998,107100001.0
2005-06-06 01:03:00,0.6997,0.6998,0.6997,0.6998,107100001.0
2005-06-06 01:04:00,0.6997,0.6998,0.6997,0.6998,107100001.0
2005-06-06 01:05:00,0.6997,0.6998,0.6996,0.6996,107100001.0
2005-06-06 01:06:00,0.6997,0.6998,0.6994,0.6995,107100001.0
2005-06-06 01:07:00,0.6996,0.6997,0.6995,0.6995,107100001.0
2005-06-06 01:08:00,0.6995,0.6996,0.6995,0.6996,107100001.0
2005-06-06 01:09:00,0.6998,0.6998,0.6997,0.6997,107100001.0
2005-06-06 01:10:00,0.6998,0.6998,0.6996,0.6997,107100001.0
2005-06-06 01:11:00,0.7,0.7002,0.6994,0.7001,107100001.0
2005-06-06 01:12:00,0.7001,0.7002,0.7,0.7001,107100001.0
2005-06-06 01:13:00,0.7002,0.7002,0.6999,0.7001,107100001.0
2005-06-06 01:14:00,0.6998,0.7003,0.6996,0.6998,107100001.0
2005-06-06 01:15:00,0.6999,0.6999,0.6996,0.6999,107100001.0
2005-06-06 01:16:00,0.6997,0.6999,0.6997,0.6999,107100001.0
2005-06-06 01:17:00,0.6998,0.6999,0.6997,0.6998,107100001.0
2005-06-06 01:18:00,0.6998,0.6999,0.6997,0.6998,107100001.0
2005-06-06 01:19:00,0.7001,0.7002,0.6997,0.6999,107100001.0
2005-06-06 01:20:00,0.6998,0.7004,0.6996,0.6999,107100001.0
2005-06-06 01:21:00,0.7,0.7001,0.6998,0.6999,107100001.0
2005-06-06 01:22:00,0.7,0.7,0.6998,0.6999,107100001.0
2005-06-06 01:23:00,0.6999,0.7,0.6998,0.6999,107100001.0
2005-06-06 01:24:00,0.6999,0.7,0.6998,0.6999,107100001.0
2005-06-06 01:25:00,0.7,0.7,0.6998,0.6999,107100001.0
2005-06-06 01:26:00,0.6997,0.7,0.6997,0.6998,107100001.0
2005-06-06 01:27:00,0.6997,0.6999,0.6997,0.6999,107100001.0
2005-06-06 01:28:00,0.6997,0.6999,0.6997,0.6998,107100001.0
2005-06-06 01:29:00,0.6997,0.6999,0.6997,0.6998,107100001.0
2005-06-06 01:30:00,0.6997,0.6998,0.6997,0.6997,107100001.0
2005-06-06 01:31:00,0.6998,0.6999,0.6997,0.6999,107100001.0
2005-06-06 01:32:00,0.6998,0.7,0.6998,0.6998,107100001.0
2005-06-06 01:33:00,0.6997,0.6999,0.6997,0.6998,107100001.0
2005-06-06 01:34:00,0.6998,0.6999,0.6997,0.6999,107100001.0
2005-06-06 01:35:00,0.6998,0.6999,0.6997,0.6998,107100001.0
2005-06-06 01:36:00,0.6998,0.6999,0.6997,0.6998,107100001.0
2005-06-06 01:37:00,0.6999,0.6999,0.6997,0.6998,107100001.0
2005-06-06 01:38:00,0.6997,0.6999,0.6997,0.6998,107100001.0
2005-06-06 01:39:00,0.6999,0.6999,0.6998,0.6998,107100001.0
2005-06-06 01:40:00,0.6999,0.6999,0.6997,0.6998,107100001.0
2005-06-06 01:41:00,0.6997,0.6998,0.6997,0.6998,107100001.0
2005-06-06 01:42:00,0.6997,0.7,0.6997,0.6999,107100001.0
2005-06-06 01:43:00,0.6999,0.7,0.6995,0.6995,107100001.0
2005-06-06 01:44:00,0.6996,0.6998,0.6994,0.6996,107100001.0
2005-06-06 01:45:00,0.6996,0.6997,0.6992,0.6996,107100001.0
2005-06-06 01:46:00,0.6995,0.6999,0.6995,0.6999,107100001.0
2005-06-06 01:47:00,0.6997,0.7002,0.6997,0.7,107100001.0
2005-06-06 01:48:00,0.7001,0.7003,0.6997,0.7002,107100001.0
2005-06-06 01:49:00,0.7003,0.7003,0.7,0.7,107100001.0
2005-06-06 01:50:00,0.7001,0.7002,0.6999,0.7,107100001.0
2005-06-06 01:51:00,0.6999,0.7,0.6999,0.7,107100001.0
2005-06-06 01:52:00,0.6999,0.7001,0.6999,0.7,107100001.0
2005-06-06 01:53:00,0.6999,0.7003,0.6999,0.7002,107100001.0
2005-06-06 01:54:00,0.7002,0.7003,0.7,0.7,107100001.0
2005-06-06 01:55:00,0.6999,0.7003,0.6999,0.7003,107100001.0
2005-06-06 01:56:00,0.7002,0.7003,0.7001,0.7002,107100001.0
2005-06-06 01:57:00,0.7003,0.7003,0.7001,0.7002,107100001.0
2005-06-06 01:58:00,0.7003,0.7004,0.7,0.7001,107100001.0
2005-06-06 01:59:00,0.7001,0.7003,0.7,0.7002,107100001.0
2005-06-06 02:00:00,0.69995,0.70003,0.69966,0.7,107100001.0
2005-06-06 02:01:00,0.6998,0.7001,0.69975,0.69998,166099998.0
2005-06-06 02:02:00,0.69986,0.70011,0.69971,0.69996,218799998.0
2005-06-06 02:03:00,0.70002,0.70021,0.69959,0.69965,132700001.0
2005-06-06 02:04:00,0.69981,0.69996,0.69956,0.69996,119400000.0
2005-06-06 02:05:00,0.69991,0.70006,0.69982,0.70006,92499999.0
2005-06-06 02:06:00,0.69997,0.70007,0.69973,0.69992,208300000.0
2005-06-06 02:07:00,0.70014,0.70023,0.69982,0.70005,80100001.0
2005-06-06 02:08:00,0.69997,0.70019,0.69997,0.70006,130499999.0
2005-06-06 02:09:00,0.70016,0.7003,0.69993,0.70015,106900000.0
2005-06-06 02:10:00,0.70015,0.70051,0.7,0.7005,110400000.0
2005-06-06 02:11:00,0.7003,0.70051,0.70005,0.70019,65500000.0
2005-06-06 02:12:00,0.70001,0.7003,0.69999,0.70004,121999999.0
2005-06-06 02:13:00,0.70001,0.70047,0.69996,0.70035,109100002.0
2005-06-06 02:14:00,0.70028,0.70038,0.70017,0.70023,189700000.0
2005-06-06 02:15:00,0.70014,0.70038,0.70012,0.70031,81000001.0
2005-06-06 02:16:00,0.70015,0.70033,0.69999,0.70024,130100000.0
2005-06-06 02:17:00,0.69985,0.70018,0.6998,0.69998,160800000.0
2005-06-06 02:18:00,0.69996,0.70025,0.69996,0.70006,90200001.0
2005-06-06 02:19:00,0.70024,0.70045,0.7002,0.70029,80700000.0
2005-06-06 02:20:00,0.70044,0.70052,0.70029,0.70033,178999999.0
2005-06-06 02:21:00,0.70037,0.70047,0.70019,0.70036,122700000.0
2005-06-06 02:22:00,0.70051,0.70054,0.69999,0.70018,157699999.0
2005-06-06 02:23:00,0.70009,0.70043,0.69979,0.70021,218299997.0
2005-06-06 02:24:00,0.70037,0.70038,0.70017,0.70022,132000000.0
2005-06-06 02:25:00,0.70042,0.70042,0.69984,0.70008,171899999.0
2005-06-06 02:26:00,0.70039,0.70043,0.69983,0.69983,93400000.0
2005-06-06 02:27:00,0.70019,0.70022,0.69988,0.7001,134100000.0
2005-06-06 02:28:00,0.70015,0.70029,0.70012,0.70029,87300002.0
2005-06-06 02:29:00,0.70032,0.70032,0.70011,0.70025,120499999.0
2005-06-06 02:30:00,0.70023,0.70025,0.69998,0.70022,95599999.0
2005-06-06 02:31:00,0.7001,0.7003,0.70004,0.7003,158300000.0
2005-06-06 02:32:00,0.70019,0.70029,0.70016,0.70026,127599999.0
2005-06-06 02:33:00,0.70013,0.70018,0.69989,0.69989,114399999.0
2005-06-06 02:34:00,0.70019,0.70019,0.7,0.70017,112400000.0
2005-06-06 02:35:00,0.69989,0.70007,0.69973,0.69996,186400002.0
2005-06-06 02:36:00,0.69998,0.70001,0.69966,0.69983,162599999.0
2005-06-06 02:37:00,0.69987,0.70019,0.6998,0.70011,65400000.0
2005-06-06 02:38:00,0.69999,0.70013,0.69982,0.70002,117099999.0
2005-06-06 02:39:00,0.70005,0.70005,0.69965,0.69965,91500002.0
2005-06-06 02:40:00,0.69962,0.70009,0.69962,0.69998,101399999.0
2005-06-06 02:41:00,0.69998,0.69999,0.69964,0.69967,67600000.0
2005-06-06 02:42:00,0.69994,0.70005,0.69975,0.69998,151799998.0
2005-06-06 02:43:00,0.69993,0.70009,0.69979,0.70003,122200002.0
2005-06-06 02:44:00,0.70012,0.70031,0.6998,0.70009,141499998.0
2005-06-06 02:45:00,0.69977,0.69999,0.69972,0.69997,72300000.0
2005-06-06 02:46:00,0.69991,0.70018,0.69971,0.69985,79700000.0
2005-06-06 02:47:00,0.69997,0.70006,0.69981,0.69998,107700002.0
2005-06-06 02:48:00,0.70001,0.70007,0.69977,0.69993,99399999.0
2005-06-06 02:49:00,0.7,0.70014,0.69987,0.69995,142199999.0
2005-06-06 02:50:00,0.70004,0.70009,0.69983,0.69996,53400000.0
2005-06-06 02:51:00,0.69989,0.70014,0.69981,0.69989,145200000.0
2005-06-06 02:52:00,0.69979,0.70009,0.69973,0.6998,129100000.0
2005-06-06 02:53:00,0.70004,0.70008,0.69952,0.69984,83099999.0
2005-06-06 02:54:00,0.69986,0.70012,0.6997,0.69974,125400000.0
2005-06-06 02:55:00,0.69999,0.7,0.69958,0.69963,99600000.0
2005-06-06 02:56:00,0.69967,0.69983,0.69951,0.69971,91700000.0
2005-06-06 02:57:00,0.69953,0.69973,0.6994,0.69966,126199999.0
2005-06-06 02:58:00,0.69974,0.69974,0.69947,0.69947,147300000.0
2005-06-06 02:59:00,0.69948,0.69958,0.69918,0.69955,141599999.0
2005-06-06 03:00:00,0.69951,0.69981,0.69935,0.69981,94900001.0
2005-06-06 03:01:00,0.69997,0.7,0.69949,0.69952,92900000.0
2005-06-06 03:02:00,0.69955,0.70001,0.69945,0.69976,110000000.0
2005-06-06 03:03:00,0.6997,0.6997,0.69938,0.69938,148800000.0
2005-06-06 03:04:00,0.69959,0.69974,0.69937,0.69953,119800001.0
2005-06-06 03:05:00,0.69959,0.69976,0.6993,0.69948,221800001.0
2005-06-06 03:06:00,0.69948,0.69966,0.69948,0.69959,137899998.0
2005-06-06 03:07:00,0.69967,0.69976,0.69944,0.69955,84900001.0
2005-06-06 03:08:00,0.69968,0.70002,0.69952,0.69984,314699995.0
2005-06-06 03:09:00,0.69986,0.69986,0.69962,0.69962,72600000.0
2005-06-06 03:10:00,0.69961,0.69982,0.69951,0.69969,139800000.0
2005-06-06 03:11:00,0.69966,0.69969,0.69938,0.69956,171900000.0
2005-06-06 03:12:00,0.69977,0.69977,0.69934,0.69961,108500000.0
2005-06-06 03:13:00,0.69971,0.69979,0.69954,0.69965,81400000.0
2005-06-06 03:14:00,0.69971,0.69971,0.6993,0.69939,112099998.0
2005-06-06 03:15:00,0.69949,0.6995,0.69929,0.69941,103600000.0
2005-06-06 03:16:00,0.69929,0.69948,0.69917,0.69948,70100000.0
2005-06-06 03:17:00,0.69941,0.69951,0.69905,0.69905,50200000.0
2005-06-06 03:18:00,0.69944,0.69947,0.69915,0.69927,207099997.0
2005-06-06 03:19:00,0.69941,0.6996,0.69932,0.69946,113099997.0
2005-06-06 03:20:00,0.69945,0.69972,0.69941,0.69962,94700000.0
2005-06-06 03:21:00,0.6997,0.6997,0.69935,0.69961,71100001.0
2005-06-06 03:22:00,0.69958,0.69982,0.69935,0.69966,180900000.0
2005-06-06 03:23:00,0.69958,0.69981,0.69947,0.69959,106600000.0
2005-06-06 03:24:00,0.69969,0.6997,0.69948,0.69958,98699998.0
2005-06-06 03:25:00,0.69965,0.69975,0.6994,0.69944,88300002.0
2005-06-06 03:26:00,0.6996,0.69991,0.69956,0.6996,162899996.0
2005-06-06 03:27:00,0.6997,0.6997,0.69927,0.69936,81900000.0
2005-06-06 03:28:00,0.69976,0.69978,0.6994,0.6996,188800003.0
2005-06-06 03:29:00,0.69955,0.69955,0.69919,0.69933,117699999.0
2005-06-06 03:30:00,0.69913,0.69954,0.6991,0.69921,179999998.0
2005-06-06 03:31:00,0.69927,0.69943,0.69899,0.69914,231799999.0
2005-06-06 03:32:00,0.69911,0.69933,0.69904,0.69933,168599999.0
2005-06-06 03:33:00,0.69919,0.69926,0.69907,0.69915,149600000.0
2005-06-06 03:34:00,0.69908,0.69961,0.69908,0.69955,113799999.0
2005-06-06 03:35:00,0.69957,0.69984,0.69945,0.69948,193600002.0
2005-06-06 03:36:00,0.69965,0.69965,0.69918,0.69932,131499999.0
2005-06-06 03:37:00,0.69956,0.69967,0.69941,0.69942,75899999.0
2005-06-06 03:38:00,0.69975,0.69978,0.69943,0.69958,92800001.0
2005-06-06 03:39:00,0.69964,0.69964,0.69941,0.69958,83200000.0
2005-06-06 03:40:00,0.69949,0.69985,0.69942,0.69961,108600001.0
2005-06-06 03:41:00,0.69981,0.69995,0.69943,0.69983,130400001.0
2005-06-06 03:42:00,0.69978,0.69996,0.69959,0.69996,104199999.0
2005-06-06 03:43:00,0.69984,0.69989,0.69962,0.69968,59300000.0
2005-06-06 03:44:00,0.69976,0.69976,0.69961,0.69975,161499998.0
2005-06-06 03:45:00,0.69974,0.69989,0.69962,0.69975,158200001.0
2005-06-06 03:46:00,0.69985,0.6999,0.69949,0.6999,121799999.0
2005-06-06 03:47:00,0.69987,0.69999,0.69971,0.69992,112399999.0
2005-06-06 03:48:00,0.69988,0.70003,0.69947,0.69973,235699999.0
2005-06-06 03:49:00,0.69983,0.70007,0.69968,0.69992,139100000.0
2005-06-06 03:50:00,0.69983,0.70003,0.69963,0.70003,108400000.0
2005-06-06 03:51:00,0.69985,0.69996,0.69969,0.69996,133299998.0
2005-06-06 03:52:00,0.7,0.70007,0.69987,0.69995,138700000.0
2005-06-06 03:53:00,0.69984,0.70013,0.69972,0.70002,77600001.0
2005-06-06 03:54:00,0.69979,0.70017,0.69979,0.70017,109900000.0
2005-06-06 03:55:00,0.69993,0.70013,0.6998,0.70006,117099999.0
2005-06-06 03:56:00,0.70022,0.70036,0.70017,0.70028,88500000.0
2005-06-06 03:57:00,0.70016,0.70034,0.6999,0.7002,88499998.0
2005-06-06 03:58:00,0.70015,0.70024,0.69978,0.70024,232499997.0
2005-06-06 03:59:00,0.7002,0.70032,0.69994,0.69994,132199999.0
2005-06-06 04:00:00,0.69997,0.70014,0.69991,0.7001,105600000.0
2005-06-06 04:01:00,0.69988,0.70024,0.69985,0.70016,208599995.0
2005-06-06 04:02:00,0.7001,0.7001,0.6997,0.69991,98199998.0
2005-06-06 04:03:00,0.70012,0.70021,0.69984,0.70015,199900002.0
2005-06-06 04:04:00,0.70015,0.70043,0.70015,0.70023,86299998.0
2005-06-06 04:05:00,0.70015,0.70041,0.70008,0.70041,157300002.0
2005-06-06 04:06:00,0.70034,0.70034,0.69985,0.70021,189999998.0
2005-06-06 04:07:00,0.70023,0.70023,0.69981,0.7001,124499999.0
2005-06-06 04:08:00,0.70024,0.70024,0.69997,0.70003,153899999.0
2005-06-06 04:09:00,0.7,0.7002,0.69994,0.69995,111100000.0
2005-06-06 04:10:00,0.69987,0.70024,0.6998,0.70008,204400002.0
2005-06-06 04:11:00,0.70027,0.70044,0.70012,0.70022,102400001.0
2005-06-06 04:12:00,0.70008,0.70024,0.70004,0.70023,141400000.0
2005-06-06 04:13:00,0.70014,0.70036,0.69995,0.70029,93300000.0
2005-06-06 04:14:00,0.70017,0.70045,0.70011,0.70014,80600000.0
2005-06-06 04:15:00,0.70018,0.70037,0.69994,0.70033,162700001.0
2005-06-06 04:16:00,0.70025,0.70045,0.70008,0.70045,101700000.0
2005-06-06 04:17:00,0.70034,0.70039,0.70012,0.70022,121400000.0
2005-06-06 04:18:00,0.70029,0.70046,0.70021,0.70031,133600000.0
2005-06-06 04:19:00,0.70021,0.70037,0.69993,0.70011,127200000.0
2005-06-06 04:20:00,0.69995,0.70025,0.69984,0.70002,99900001.0
2005-06-06 04:21:00,0.70036,0.70038,0.69998,0.70015,189500002.0
2005-06-06 04:22:00,0.70019,0.70039,0.70017,0.70027,118200000.0
2005-06-06 04:23:00,0.7002,0.70036,0.70004,0.70033,98900001.0
2005-06-06 04:24:00,0.70039,0.70045,0.69994,0.70023,183300000.0
2005-06-06 04:25:00,0.70023,0.7003,0.70012,0.70023,77499998.0
2005-06-06 04:26:00,0.70033,0.70034,0.70006,0.7001,73299999.0
2005-06-06 04:27:00,0.70035,0.70035,0.70006,0.70009,62400000.0
2005-06-06 04:28:00,0.70026,0.70038,0.70005,0.70037,178400003.0
2005-06-06 04:29:00,0.70041,0.70048,0.70007,0.70023,59100000.0
2005-06-06 04:30:00,0.70035,0.70042,0.70018,0.70025,133499999.0
2005-06-06 04:31:00,0.70034,0.70044,0.69999,0.70025,144800000.0
2005-06-06 04:32:00,0.70046,0.70046,0.70005,0.70012,83799999.0
2005-06-06 04:33:00,0.70021,0.70037,0.6999,0.70015,139799998.0
2005-06-06 04:34:00,0.70042,0.70051,0.70003,0.70024,134300002.0
2005-06-06 04:35:00,0.70036,0.70054,0.70017,0.70049,166100000.0
2005-06-06 04:36:00,0.70064,0.70067,0.70024,0.70041,77700000.0
2005-06-06 04:37:00,0.70027,0.7004,0.70015,0.70023,99900000.0
2005-06-06 04:38:00,0.7003,0.70043,0.70003,0.7003,165500001.0
2005-06-06 04:39:00,0.70026,0.70044,0.70016,0.7004,104799999.0
2005-06-06 04:40:00,0.70033,0.70043,0.70012,0.70018,147300001.0
2005-06-06 04:41:00,0.70028,0.70061,0.70028,0.70056,77100001.0
2005-06-06 04:42:00,0.70056,0.70061,0.70041,0.70051,123299998.0
2005-06-06 04:43:00,0.70064,0.70064,0.70032,0.70051,94600000.0
2005-06-06 04:44:00,0.70056,0.70076,0.70025,0.70029,114600000.0
2005-06-06 04:45:00,0.70043,0.70062,0.70031,0.70062,78400001.0
2005-06-06 04:46:00,0.70053,0.70062,0.70029,0.70046,228000001.0
2005-06-06 04:47:00,0.70054,0.70055,0.7004,0.70055,196200002.0
2005-06-06 04:48:00,0.70057,0.70068,0.70034,0.70065,149899999.0
2005-06-06 04:49:00,0.70065,0.701,0.7005,0.70067,151699998.0
2005-06-06 04:50:00,0.70092,0.70105,0.70038,0.70055,128299999.0
2005-06-06 04:51:00,0.70047,0.70056,0.70029,0.70051,92999999.0
2005-06-06 04:52:00,0.70054,0.70063,0.7004,0.70055,168400000.0
2005-06-06 04:53:00,0.70043,0.70062,0.7003,0.70053,132600000.0
2005-06-06 04:54:00,0.70056,0.70063,0.70034,0.70063,102800001.0
2005-06-06 04:55:00,0.7005,0.70071,0.70045,0.70067,108300000.0
2005-06-06 04:56:00,0.70071,0.70071,0.70032,0.70063,115700001.0
2005-06-06 04:57:00,0.70056,0.70057,0.70027,0.7005,103099997.0
2005-06-06 04:58:00,0.70048,0.70059,0.70026,0.70034,195900002.0
2005-06-06 04:59:00,0.70059,0.70084,0.70031,0.70077,169099999.0
2005-06-06 05:00:00,0.70042,0.70067,0.70036,0.70067,89800000.0
2005-06-06 05:01:00,0.70054,0.70071,0.70034,0.70067,180900001.0
2005-06-06 05:02:00,0.70079,0.70079,0.70054,0.70058,57700001.0
2005-06-06 05:03:00,0.70071,0.70078,0.70034,0.70034,55100000.0
2005-06-06 05:04:00,0.70075,0.7008,0.70048,0.7007,228300000.0
2005-06-06 05:05:00,0.70087,0.70095,0.70053,0.7006,66099999.0
2005-06-06 05:06:00,0.70071,0.70134,0.70041,0.70127,151600002.0
2005-06-06 05:07:00,0.70137,0.70148,0.70082,0.70103,151500003.0
2005-06-06 05:08:00,0.70139,0.70151,0.70129,0.70136,133999999.0
2005-06-06 05:09:00,0.70124,0.70132,0.70099,0.70127,133100000.0
2005-06-06 05:10:00,0.70116,0.70136,0.70098,0.70126,116500000.0
2005-06-06 05:11:00,0.7011,0.7014,0.70098,0.70127,116700000.0
2005-06-06 05:12:00,0.70123,0.70138,0.701,0.70127,92000001.0
2005-06-06 05:13:00,0.70137,0.70144,0.7011,0.70134,184200000.0
2005-06-06 05:14:00,0.70155,0.70155,0.70124,0.7015,127400000.0
2005-06-06 05:15:00,0.70143,0.70143,0.70107,0.70112,143399999.0
2005-06-06 05:16:00,0.70121,0.70131,0.70093,0.70108,202799999.0
2005-06-06 05:17:00,0.70149,0.70149,0.70089,0.70144,172999997.0
2005-06-06 05:18:00,0.70136,0.70147,0.70116,0.7013,50200000.0
2005-06-06 05:19:00,0.70141,0.70151,0.70113,0.7014,126000001.0
2005-06-06 05:20:00,0.70135,0.70173,0.70134,0.70134,70900000.0
2005-06-06 05:21:00,0.70172,0.70174,0.70125,0.70162,61500000.0
2005-06-06 05:22:00,0.70169,0.70181,0.7014,0.70145,63600000.0
2005-06-06 05:23:00,0.70159,0.70168,0.70153,0.70158,136199998.0
2005-06-06 05:24:00,0.70169,0.7017,0.70151,0.7016,146100000.0
2005-06-06 05:25:00,0.7016,0.70193,0.70139,0.70181,156999996.0
2005-06-06 05:26:00,0.70175,0.70177,0.70131,0.70155,136299998.0
2005-06-06 05:27:00,0.70173,0.7018,0.70139,0.7018,101300001.0
2005-06-06 05:28:00,0.70186,0.70198,0.70165,0.70192,126900002.0
2005-06-06 05:29:00,0.7019,0.70203,0.70161,0.70197,132400000.0
2005-06-06 05:30:00,0.70185,0.7019,0.70174,0.70188,191399996.0
2005-06-06 05:31:00,0.70182,0.70184,0.7016,0.70178,175000002.0
2005-06-06 05:32:00,0.70182,0.70191,0.70162,0.70162,102800000.0
2005-06-06 05:33:00,0.70185,0.70194,0.7017,0.7017,146599998.0
2005-06-06 05:34:00,0.70189,0.70198,0.70171,0.70188,104900001.0
2005-06-06 05:35:00,0.70188,0.70201,0.70167,0.70192,254099998.0
2005-06-06 05:36:00,0.70187,0.70194,0.70151,0.70194,114600000.0
2005-06-06 05:37:00,0.70211,0.70227,0.70194,0.702,85200000.0
2005-06-06 05:38:00,0.70246,0.70254,0.702,0.70243,132800000.0
2005-06-06 05:39:00,0.7021,0.70232,0.70196,0.70207,119399999.0
2005-06-06 05:40:00,0.70224,0.7024,0.70203,0.70209,159500000.0
2005-06-06 05:41:00,0.70215,0.70235,0.70208,0.70235,145299998.0
2005-06-06 05:42:00,0.70233,0.70246,0.70231,0.70245,117399999.0
2005-06-06 05:43:00,0.70219,0.70227,0.70193,0.70215,93199999.0
2005-06-06 05:44:00,0.70196,0.70234,0.70185,0.70204,110700000.0
2005-06-06 05:45:00,0.70199,0.7021,0.70184,0.70202,156999999.0
2005-06-06 05:46:00,0.70198,0.70238,0.70198,0.70215,105599999.0
2005-06-06 05:47:00,0.70218,0.70227,0.70201,0.70227,94300002.0
2005-06-06 05:48:00,0.70217,0.70229,0.70201,0.70212,121800001.0
2005-06-06 05:49:00,0.7022,0.70238,0.70212,0.70238,98800000.0
2005-06-06 05:50:00,0.70224,0.7024,0.70206,0.70223,125100002.0
2005-06-06 05:51:00,0.70242,0.70253,0.70214,0.70227,121700000.0
2005-06-06 05:52:00,0.70221,0.70242,0.70221,0.70222,129300000.0
2005-06-06 05:53:00,0.70231,0.70245,0.70223,0.70235,122100001.0
2005-06-06 05:54:00,0.7025,0.70261,0.70226,0.70238,106100001.0
2005-06-06 05:55:00,0.70233,0.70279,0.70227,0.70237,137800000.0
2005-06-06 05:56:00,0.70243,0.70297,0.70232,0.70297,190099998.0
2005-06-06 05:57:00,0.70285,0.70312,0.70254,0.70262,90399999.0
2005-06-06 05:58:00,0.70259,0.7028,0.70247,0.7027,99700000.0
2005-06-06 05:59:00,0.70265,0.70287,0.70242,0.7026,77600001.0
2005-06-06 06:00:00,0.70261,0.70268,0.70242,0.7026,136599998.0
2005-06-06 06:01:00,0.70256,0.70271,0.7023,0.70265,80200001.0
2005-06-06 06:02:00,0.7026,0.70269,0.70246,0.70267,148000000.0
2005-06-06 06:03:00,0.70275,0.70279,0.70238,0.70256,86400000.0
2005-06-06 06:04:00,0.70251,0.70296,0.70251,0.70291,116699998.0
2005-06-06 06:05:00,0.70309,0.7031,0.70285,0.70289,132499999.0
2005-06-06 06:06:00,0.70271,0.70309,0.70258,0.70309,77000001.0
2005-06-06 06:07:00,0.70314,0.70314,0.7024,0.70292,181099998.0
2005-06-06 06:08:00,0.70287,0.70287,0.70258,0.70268,139199999.0
2005-06-06 06:09:00,0.70263,0.70291,0.70263,0.70269,143400001.0
2005-06-06 06:10:00,0.70265,0.70311,0.70265,0.70291,118800000.0
2005-06-06 06:11:00,0.7026,0.70302,0.70256,0.70294,111400001.0
2005-06-06 06:12:00,0.7029,0.70295,0.7027,0.70285,142100000.0
2005-06-06 06:13:00,0.70286,0.70305,0.70261,0.70278,106600000.0
2005-06-06 06:14:00,0.70278,0.70303,0.70278,0.70292,79100000.0
2005-06-06 06:15:00,0.7028,0.70312,0.70269,0.70284,133400000.0
2005-06-06 06:16:00,0.70292,0.7031,0.70262,0.70283,60800000.0
2005-06-06 06:17:00,0.70282,0.70289,0.70253,0.70258,106899999.0
2005-06-06 06:18:00,0.7026,0.70282,0.70259,0.70265,155000000.0
2005-06-06 06:19:00,0.70273,0.70282,0.70261,0.70261,76000000.0
2005-06-06 06:20:00,0.70277,0.70286,0.70263,0.70267,111200001.0
2005-06-06 06:21:00,0.70278,0.70289,0.70262,0.7028,128900000.0
2005-06-06 06:22:00,0.70291,0.70303,0.7027,0.70271,72399999.0
2005-06-06 06:23:00,0.70283,0.70305,0.70245,0.70297,71200000.0
2005-06-06 06:24:00,0.70271,0.70303,0.70258,0.70293,173900002.0
2005-06-06 06:25:00,0.70283,0.70335,0.70283,0.70305,141500001.0
2005-06-06 06:26:00,0.7033,0.70351,0.70303,0.70331,77900000.0
2005-06-06 06:27:00,0.7032,0.7033,0.70285,0.70318,96499999.0
2005-06-06 06:28:00,0.70307,0.70322,0.70281,0.70322,109000001.0
2005-06-06 06:29:00,0.70308,0.7031,0.70264,0.70264,129800001.0
2005-06-06 06:30:00,0.70275,0.70304,0.70257,0.70274,106100000.0
2005-06-06 06:31:00,0.703,0.70335,0.70281,0.70297,160500000.0
2005-06-06 06:32:00,0.70263,0.7033,0.70261,0.70304,99800000.0
2005-06-06 06:33:00,0.70273,0.70329,0.70273,0.70322,103100000.0
2005-06-06 06:34:00,0.70327,0.70334,0.70286,0.70286,92399997.0
2005-06-06 06:35:00,0.70288,0.70364,0.70286,0.70356,71400000.0
2005-06-06 06:36:00,0.70361,0.70368,0.70319,0.70336,148600000.0
2005-06-06 06:37:00,0.7034,0.70348,0.7033,0.70345,97300000.0
2005-06-06 06:38:00,0.7034,0.7035,0.70326,0.70347,97500000.0
2005-06-06 06:39:00,0.70362,0.70362,0.70308,0.70334,93199999.0
2005-06-06 06:40:00,0.70321,0.70344,0.70319,0.70332,103300002.0
2005-06-06 06:41:00,0.70348,0.70348,0.70323,0.70338,51800000.0
2005-06-06 06:42:00,0.70356,0.70356,0.70322,0.70343,92600000.0
2005-06-06 06:43:00,0.70344,0.70352,0.70314,0.70338,139600002.0
2005-06-06 06:44:00,0.70347,0.70351,0.7029,0.7029,107500000.0
2005-06-06 06:45:00,0.70295,0.70314,0.70263,0.70303,81200000.0
2005-06-06 06:46:00,0.70285,0.70292,0.70239,0.70263,165899999.0
2005-06-06 06:47:00,0.70273,0.70303,0.70247,0.70285,151800000.0
2005-06-06 06:48:00,0.70285,0.70302,0.70277,0.7029,82200000.0
2005-06-06 06:49:00,0.7029,0.7029,0.7025,0.7025,113500000.0
2005-06-06 06:50:00,0.70261,0.70274,0.70212,0.70239,101299999.0
2005-06-06 06:51:00,0.70246,0.70274,0.70239,0.70262,76200000.0
2005-06-06 06:52:00,0.70256,0.70266,0.70206,0.70242,180700002.0
2005-06-06 06:53:00,0.70232,0.70252,0.70221,0.70245,102099998.0
2005-06-06 06:54:00,0.70238,0.70256,0.70234,0.70244,72300001.0
2005-06-06 06:55:00,0.70256,0.70265,0.70202,0.70224,146299998.0
2005-06-06 06:56:00,0.70242,0.70285,0.70225,0.70257,101199999.0
2005-06-06 06:57:00,0.70259,0.70269,0.7023,0.70263,130800000.0
2005-06-06 06:58:00,0.70259,0.70275,0.70216,0.70252,84500000.0
2005-06-06 06:59:00,0.70254,0.7026,0.70227,0.70243,100399999.0
2005-06-06 07:00:00,0.70248,0.70273,0.70234,0.70262,221100003.0
2005-06-06 07:01:00,0.70239,0.70275,0.70237,0.70262,142099999.0
2005-06-06 07:02:00,0.70263,0.7027,0.70234,0.70255,196100001.0
2005-06-06 07:03:00,0.70262,0.70273,0.70246,0.7026,97800001.0
2005-06-06 07:04:00,0.70276,0.70276,0.70239,0.70268,158299998.0
2005-06-06 07:05:00,0.70238,0.70275,0.70237,0.70268,106399999.0
2005-06-06 07:06:00,0.70275,0.70284,0.70246,0.70257,107400000.0
2005-06-06 07:07:00,0.70276,0.70276,0.70244,0.70266,144600001.0
2005-06-06 07:08:00,0.70255,0.70334,0.70248,0.7029,92900000.0
2005-06-06 07:09:00,0.7033,0.70342,0.70274,0.70286,211299999.0
2005-06-06 07:10:00,0.70289,0.70312,0.70265,0.70312,111299999.0
2005-06-06 07:11:00,0.70306,0.70306,0.70247,0.70269,100399998.0
2005-06-06 07:12:00,0.70253,0.70279,0.70245,0.70271,107700001.0
2005-06-06 07:13:00,0.70276,0.70288,0.70227,0.7023,78700000.0
2005-06-06 07:14:00,0.70253,0.70277,0.70231,0.70277,106900000.0
2005-06-06 07:15:00,0.7024,0.70256,0.70211,0.70214,107200001.0
2005-06-06 07:16:00,0.7024,0.70245,0.70194,0.70205,143199998.0
2005-06-06 07:17:00,0.70188,0.70259,0.70187,0.70243,91499999.0
2005-06-06 07:18:00,0.7025,0.70263,0.70225,0.70254,190900000.0
2005-06-06 07:19:00,0.70257,0.70269,0.70221,0.70245,195899996.0
2005-06-06 07:20:00,0.70241,0.70263,0.70236,0.70249,88200000.0
2005-06-06 07:21:00,0.70229,0.70256,0.70229,0.70239,96200000.0
2005-06-06 07:22:00,0.7023,0.70256,0.70219,0.7024,54400000.0
2005-06-06 07:23:00,0.70245,0.70256,0.70229,0.70256,74600000.0
2005-06-06 07:24:00,0.70253,0.70267,0.70236,0.7024,109200000.0
2005-06-06 07:25:00,0.70276,0.70293,0.70242,0.70282,180800000.0
2005-06-06 07:26:00,0.70281,0.70296,0.7027,0.70277,104499999.0
2005-06-06 07:27:00,0.70278,0.70284,0.70268,0.70283,116300000.0
2005-06-06 07:28:00,0.70266,0.70284,0.70248,0.70277,75900000.0
2005-06-06 07:29:00,0.70277,0.70309,0.70244,0.70289,277599999.0
2005-06-06 07:30:00,0.7028,0.70321,0.70271,0.70308,144500000.0
2005-06-06 07:31:00,0.70322,0.70336,0.70298,0.70305,101199998.0
2005-06-06 07:32:00,0.70315,0.70317,0.70301,0.70314,134999998.0
2005-06-06 07:33:00,0.70311,0.70315,0.7029,0.7031,163399999.0
2005-06-06 07:34:00,0.70287,0.70316,0.70287,0.70315,152600000.0
2005-06-06 07:35:00,0.70318,0.70329,0.70307,0.70321,79700000.0
2005-06-06 07:36:00,0.70311,0.70312,0.7029,0.70302,169000005.0
2005-06-06 07:37:00,0.70318,0.70325,0.70282,0.7031,169300000.0
2005-06-06 07:38:00,0.70318,0.70362,0.70296,0.70318,183700001.0
2005-06-06 07:39:00,0.70324,0.70353,0.70314,0.70334,182999999.0
2005-06-06 07:40:00,0.7033,0.70356,0.70318,0.70323,160399997.0
2005-06-06 07:41:00,0.70318,0.70328,0.70293,0.70298,98600000.0
2005-06-06 07:42:00,0.7033,0.70334,0.70297,0.70307,79500000.0
2005-06-06 07:43:00,0.70325,0.7033,0.70278,0.70278,102700000.0
2005-06-06 07:44:00,0.70302,0.70319,0.70269,0.70295,126800002.0
2005-06-06 07:45:00,0.70299,0.70316,0.70286,0.70297,176700000.0
2005-06-06 07:46:00,0.70281,0.70311,0.70281,0.70294,121100002.0
2005-06-06 07:47:00,0.70291,0.70317,0.70281,0.70301,84900001.0
2005-06-06 07:48:00,0.70282,0.70304,0.70268,0.70287,127599999.0
2005-06-06 07:49:00,0.70306,0.70319,0.70287,0.70312,105999998.0
2005-06-06 07:50:00,0.70326,0.70345,0.70292,0.70308,94100000.0
2005-06-06 07:51:00,0.70314,0.70329,0.70282,0.70307,175799998.0
2005-06-06 07:52:00,0.70309,0.70325,0.70288,0.70303,122600001.0
2005-06-06 07:53:00,0.7033,0.70337,0.70311,0.70311,74599999.0
2005-06-06 07:54:00,0.70308,0.70336,0.70273,0.70306,124500001.0
2005-06-06 07:55:00,0.70306,0.70312,0.70273,0.70276,113900000.0
2005-06-06 07:56:00,0.70302,0.70314,0.70286,0.70297,116100001.0
2005-06-06 07:57:00,0.70294,0.70309,0.7027,0.7028,78800000.0
2005-06-06 07:58:00,0.70276,0.70298,0.7026,0.7028,96300000.0
2005-06-06 07:59:00,0.70291,0.70296,0.70264,0.70289,143799999.0
2005-06-06 08:00:00,0.70269,0.70291,0.70256,0.70278,148499999.0
2005-06-06 08:01:00,0.70305,0.70322,0.70278,0.70299,131600000.0
2005-06-06 08:02:00,0.70287,0.70301,0.70243,0.7028,152199999.0
2005-06-06 08:03:00,0.70276,0.70285,0.7026,0.7026,143499999.0
2005-06-06 08:04:00,0.70294,0.70298,0.70246,0.70248,100700000.0
2005-06-06 08:05:00,0.70258,0.70274,0.70251,0.70251,98599999.0
2005-06-06 08:06:00,0.70275,0.70287,0.70235,0.70277,192900000.0
2005-06-06 08:07:00,0.70289,0.70298,0.70242,0.70258,122100000.0
2005-06-06 08:08:00,0.70251,0.70287,0.70231,0.70254,136200000.0
2005-06-06 08:09:00,0.70282,0.70294,0.70246,0.70267,105600001.0
2005-06-06 08:10:00,0.70264,0.70286,0.70248,0.70277,126700002.0
2005-06-06 08:11:00,0.70273,0.70312,0.70266,0.70288,94800000.0
2005-06-06 08:12:00,0.70277,0.70296,0.70246,0.70265,76300002.0
2005-06-06 08:13:00,0.70283,0.70283,0.70262,0.70267,54000001.0
2005-06-06 08:14:00,0.70253,0.70296,0.70246,0.70257,144399998.0
2005-06-06 08:15:00,0.70226,0.70265,0.70225,0.70244,126900002.0
2005-06-06 08:16:00,0.70257,0.70265,0.7021,0.70238,140999999.0
2005-06-06 08:17:00,0.70246,0.70274,0.70236,0.70269,117499998.0
2005-06-06 08:18:00,0.70248,0.70265,0.70193,0.70193,199600001.0
2005-06-06 08:19:00,0.70201,0.7026,0.70189,0.70249,109400000.0
2005-06-06 08:20:00,0.70237,0.70269,0.70187,0.70234,209499998.0
2005-06-06 08:21:00,0.70233,0.70235,0.7019,0.70199,99699999.0
2005-06-06 08:22:00,0.70234,0.70243,0.7019,0.70192,131900000.0
2005-06-06 08:23:00,0.70195,0.70214,0.70164,0.70206,74000000.0
2005-06-06 08:24:00,0.70205,0.70207,0.70167,0.70203,41400000.0
2005-06-06 08:25:00,0.70178,0.70208,0.7016,0.70195,148700001.0
2005-06-06 08:26:00,0.70158,0.70208,0.70151,0.70181,120700000.0
2005-06-06 08:27:00,0.70197,0.7021,0.70151,0.70158,103599999.0
2005-06-06 08:28:00,0.70158,0.70186,0.70135,0.70162,116699999.0
2005-06-06 08:29:00,0.70149,0.70185,0.70122,0.70177,113299999.0
2005-06-06 08:30:00,0.70159,0.70184,0.70137,0.70173,164100000.0
2005-06-06 08:31:00,0.70168,0.70188,0.70152,0.70176,80500000.0
2005-06-06 08:32:00,0.7017,0.70178,0.70146,0.70178,118100002.0
2005-06-06 08:33:00,0.70195,0.70208,0.70167,0.70173,103300000.0
2005-06-06 08:34:00,0.70191,0.70215,0.70165,0.70213,80600000.0
2005-06-06 08:35:00,0.70223,0.70228,0.70174,0.70179,80500000.0
2005-06-06 08:36:00,0.70196,0.70209,0.70177,0.70177,167099999.0
2005-06-06 08:37:00,0.70181,0.70213,0.70176,0.70213,117200000.0
2005-06-06 08:38:00,0.70207,0.70227,0.70174,0.70174,134200001.0
2005-06-06 08:39:00,0.70168,0.70229,0.70167,0.70195,117899999.0
2005-06-06 08:40:00,0.70209,0.70216,0.70191,0.70202,62199999.0
2005-06-06 08:41:00,0.702,0.70225,0.70191,0.70218,106600001.0
2005-06-06 08:42:00,0.70205,0.70245,0.70195,0.70231,74899999.0
2005-06-06 08:43:00,0.70197,0.70228,0.70178,0.70228,87499999.0
2005-06-06 08:44:00,0.70205,0.70245,0.70195,0.70235,63700000.0
2005-06-06 08:45:00,0.70215,0.70259,0.70199,0.70251,127500001.0
2005-06-06 08:46:00,0.7024,0.70262,0.702,0.70237,159600000.0
2005-06-06 08:47:00,0.70197,0.70265,0.70197,0.70255,81599998.0
2005-06-06 08:48:00,0.70248,0.70272,0.70221,0.7026,152699997.0
2005-06-06 08:49:00,0.70249,0.70265,0.70238,0.70238,89700000.0
2005-06-06 08:50:00,0.7024,0.70255,0.70222,0.70255,107700000.0
2005-06-06 08:51:00,0.70252,0.70268,0.70219,0.70245,157100001.0
2005-06-06 08:52:00,0.70252,0.7026,0.7024,0.7026,124499998.0
2005-06-06 08:53:00,0.70246,0.70269,0.70235,0.70261,75100000.0
2005-06-06 08:54:00,0.70252,0.70286,0.70232,0.70263,185499999.0
2005-06-06 08:55:00,0.7028,0.70285,0.70251,0.70265,88400000.0
2005-06-06 08:56:00,0.70251,0.703,0.70245,0.70277,95699999.0
2005-06-06 08:57:00,0.7026,0.70327,0.7026,0.70311,140800001.0
2005-06-06 08:58:00,0.70306,0.70327,0.70292,0.7031,139299999.0
2005-06-06 08:59:00,0.70326,0.70339,0.7029,0.70314,85800000.0
2005-06-06 09:00:00,0.70329,0.70344,0.70289,0.70308,123300002.0
2005-06-06 09:01:00,0.70303,0.70331,0.70293,0.70295,172300002.0
2005-06-06 09:02:00,0.70291,0.70323,0.70282,0.70315,40600000.0
2005-06-06 09:03:00,0.70328,0.70343,0.70287,0.70343,63799999.0
2005-06-06 09:04:00,0.70345,0.70354,0.70307,0.7032,160699999.0
2005-06-06 09:05:00,0.70321,0.70344,0.70313,0.70325,61800000.0
2005-06-06 09:06:00,0.70295,0.7033,0.70294,0.70323,81200001.0
2005-06-06 09:07:00,0.70323,0.70361,0.70286,0.70361,114100000.0
2005-06-06 09:08:00,0.70397,0.70397,0.70332,0.70365,116300000.0
2005-06-06 09:09:00,0.70357,0.7037,0.70323,0.70348,148299999.0
2005-06-06 09:10:00,0.70357,0.70367,0.70319,0.7034,162100000.0
2005-06-06 09:11:00,0.70367,0.70367,0.70288,0.70293,59999999.0
2005-06-06 09:12:00,0.70346,0.70346,0.70317,0.70346,98099999.0
2005-06-06 09:13:00,0.70329,0.70341,0.70291,0.70327,204899999.0
2005-06-06 09:14:00,0.70319,0.70334,0.70291,0.70307,57700000.0
2005-06-06 09:15:00,0.70298,0.70331,0.7029,0.70304,177100002.0
2005-06-06 09:16:00,0.70298,0.70349,0.70291,0.70346,120700001.0
2005-06-06 09:17:00,0.70349,0.70364,0.70319,0.70336,132400000.0
2005-06-06 09:18:00,0.70349,0.7039,0.7034,0.70367,148899998.0
2005-06-06 09:19:00,0.70374,0.70379,0.70342,0.70365,104800000.0
2005-06-06 09:20:00,0.70375,0.70381,0.70342,0.70371,154399996.0
2005-06-06 09:21:00,0.70388,0.70411,0.70364,0.70388,94900001.0
2005-06-06 09:22:00,0.70396,0.70441,0.70396,0.70413,106700000.0
2005-06-06 09:23:00,0.7041,0.70455,0.7039,0.70452,116400000.0
2005-06-06 09:24:00,0.70434,0.70466,0.70425,0.7045,120400001.0
2005-06-06 09:25:00,0.7043,0.70435,0.70386,0.7041,67700000.0
2005-06-06 09:26:00,0.70385,0.70416,0.70373,0.70413,131099999.0
2005-06-06 09:27:00,0.70422,0.70435,0.70391,0.70414,127199999.0
2005-06-06 09:28:00,0.70426,0.70427,0.70399,0.70399,103400000.0
2005-06-06 09:29:00,0.70422,0.70428,0.70397,0.70413,76999998.0
2005-06-06 09:30:00,0.70405,0.70446,0.70401,0.70409,135300001.0
2005-06-06 09:31:00,0.70401,0.70439,0.70393,0.70411,64299999.0
2005-06-06 09:32:00,0.70402,0.70472,0.70402,0.70429,258300002.0
2005-06-06 09:33:00,0.70422,0.70464,0.7042,0.70453,114300000.0
2005-06-06 09:34:00,0.70459,0.70462,0.7044,0.70462,86200000.0
2005-06-06 09:35:00,0.70475,0.70496,0.70442,0.70477,122599999.0
2005-06-06 09:36:00,0.70465,0.70491,0.70413,0.70413,91399999.0
2005-06-06 09:37:00,0.704,0.7045,0.70387,0.7042,129200000.0
2005-06-06 09:38:00,0.70392,0.70441,0.70375,0.70394,128400000.0
2005-06-06 09:39:00,0.70407,0.70414,0.70369,0.70383,94200000.0
2005-06-06 09:40:00,0.70381,0.70401,0.70371,0.70394,84400000.0
2005-06-06 09:41:00,0.70359,0.70382,0.70333,0.70348,228199998.0
2005-06-06 09:42:00,0.70367,0.70379,0.70342,0.70345,94900000.0
2005-06-06 09:43:00,0.70344,0.70377,0.70325,0.70336,110200000.0
2005-06-06 09:44:00,0.70336,0.70376,0.70333,0.70357,60600000.0
2005-06-06 09:45:00,0.70349,0.70367,0.70335,0.70363,78899999.0
2005-06-06 09:46:00,0.70349,0.70361,0.70326,0.70332,114800000.0
2005-06-06 09:47:00,0.70353,0.7036,0.70318,0.70341,83999999.0
2005-06-06 09:48:00,0.70348,0.70382,0.70335,0.70377,97100001.0
2005-06-06 09:49:00,0.70386,0.70393,0.70367,0.7038,94500001.0
2005-06-06 09:50:00,0.70384,0.70389,0.70352,0.70369,109400000.0
2005-06-06 09:51:00,0.70366,0.70381,0.70344,0.70363,138099996.0
2005-06-06 09:52:00,0.70348,0.70365,0.70343,0.7035,108699998.0
2005-06-06 09:53:00,0.70349,0.70363,0.70337,0.70348,88500000.0
2005-06-06 09:54:00,0.70366,0.70369,0.70342,0.70358,103700000.0
2005-06-06 09:55:00,0.70357,0.70361,0.70327,0.70361,102500000.0
2005-06-06 09:56:00,0.70374,0.70374,0.70326,0.70344,111600000.0
2005-06-06 09:57:00,0.70377,0.70377,0.70328,0.70344,136999998.0
2005-06-06 09:58:00,0.70328,0.70352,0.70304,0.70333,70099999.0
2005-06-06 09:59:00,0.70327,0.70346,0.70316,0.70328,143100000.0
2005-06-06 10:00:00,0.7036,0.70363,0.70327,0.70338,81300001.0
2005-06-06 10:01:00,0.70359,0.70361,0.70313,0.70355,132199999.0
2005-06-06 10:02:00,0.70372,0.7038,0.70327,0.70346,228800000.0
2005-06-06 10:03:00,0.70341,0.70357,0.70324,0.70345,164199998.0
2005-06-06 10:04:00,0.70349,0.70357,0.70308,0.70333,86900000.0
2005-06-06 10:05:00,0.70352,0.70366,0.703,0.70325,126700001.0
2005-06-06 10:06:00,0.7034,0.70357,0.70324,0.70347,123799999.0
2005-06-06 10:07:00,0.70351,0.70358,0.70329,0.70348,94199999.0
2005-06-06 10:08:00,0.70333,0.70363,0.70307,0.70307,150999997.0
2005-06-06 10:09:00,0.70297,0.70343,0.70293,0.70315,219999998.0
2005-06-06 10:10:00,0.70337,0.70349,0.70317,0.70328,95999999.0
2005-06-06 10:11:00,0.70339,0.70353,0.70313,0.70339,99999999.0
2005-06-06 10:12:00,0.70323,0.70356,0.70311,0.70341,133600001.0
2005-06-06 10:13:00,0.70343,0.70361,0.70331,0.70348,82300000.0
2005-06-06 10:14:00,0.70355,0.70376,0.70339,0.70366,99100000.0
2005-06-06 10:15:00,0.7037,0.70381,0.70352,0.70358,144299999.0
2005-06-06 10:16:00,0.7037,0.70384,0.70305,0.70353,136400000.0
2005-06-06 10:17:00,0.7036,0.70376,0.70335,0.70335,169999996.0
2005-06-06 10:18:00,0.70331,0.7037,0.70328,0.70347,97600002.0
2005-06-06 10:19:00,0.70342,0.70382,0.70332,0.70365,165099999.0
2005-06-06 10:20:00,0.70365,0.70383,0.70354,0.70374,166900000.0
2005-06-06 10:21:00,0.70389,0.70389,0.70367,0.7038,128199999.0
2005-06-06 10:22:00,0.7036,0.70386,0.70356,0.70386,110399999.0
2005-06-06 10:23:00,0.70371,0.70383,0.7035,0.70362,161000000.0
2005-06-06 10:24:00,0.70297,0.70385,0.70297,0.70371,89399999.0
2005-06-06 10:25:00,0.7036,0.70376,0.70344,0.70348,127100003.0
2005-06-06 10:26:00,0.7034,0.70372,0.7034,0.70354,130700001.0
2005-06-06 10:27:00,0.70357,0.70358,0.70323,0.70335,151800000.0
2005-06-06 10:28:00,0.70347,0.70356,0.70332,0.70332,67399998.0
2005-06-06 10:29:00,0.70334,0.70369,0.70331,0.70351,105800000.0
2005-06-06 10:30:00,0.70354,0.70358,0.70338,0.70354,125999997.0
2005-06-06 10:31:00,0.70344,0.70374,0.70336,0.7037,57399999.0
2005-06-06 10:32:00,0.70353,0.70368,0.70326,0.70358,101899998.0
2005-06-06 10:33:00,0.70346,0.70363,0.70332,0.70363,112500000.0
2005-06-06 10:34:00,0.70357,0.70368,0.70331,0.7036,144500002.0
2005-06-06 10:35:00,0.70381,0.70383,0.70341,0.70356,52900000.0
2005-06-06 10:36:00,0.70354,0.70372,0.70342,0.7036,50100000.0
2005-06-06 10:37:00,0.70364,0.70388,0.70351,0.70356,114700000.0
2005-06-06 10:38:00,0.70347,0.70387,0.70332,0.70343,133500000.0
2005-06-06 10:39:00,0.70352,0.70375,0.70343,0.70363,204100002.0
2005-06-06 10:40:00,0.70374,0.70397,0.70356,0.70391,117100001.0
2005-06-06 10:41:00,0.70372,0.70385,0.70349,0.70349,159700001.0
2005-06-06 10:42:00,0.70368,0.70383,0.70354,0.70361,213400000.0
2005-06-06 10:43:00,0.70341,0.70373,0.70341,0.70367,120300001.0
2005-06-06 10:44:00,0.70356,0.70388,0.70341,0.70383,116299999.0
2005-06-06 10:45:00,0.70374,0.70391,0.70345,0.7038,232599998.0
2005-06-06 10:46:00,0.70375,0.70392,0.70359,0.70385,131100000.0
2005-06-06 10:47:00,0.70365,0.70388,0.70345,0.70388,187300001.0
2005-06-06 10:48:00,0.70377,0.70398,0.70365,0.7038,101600000.0
2005-06-06 10:49:00,0.70385,0.70413,0.7037,0.70382,92899999.0
2005-06-06 10:50:00,0.70398,0.70409,0.70378,0.70409,97100000.0
2005-06-06 10:51:00,0.70429,0.70444,0.7037,0.70419,120800000.0
2005-06-06 10:52:00,0.70441,0.70514,0.70432,0.70496,178099999.0
2005-06-06 10:53:00,0.70511,0.70524,0.70443,0.70489,157399999.0
2005-06-06 10:54:00,0.70469,0.70479,0.70427,0.70434,81300000.0
2005-06-06 10:55:00,0.70472,0.70479,0.70437,0.70446,107700000.0
2005-06-06 10:56:00,0.70497,0.70586,0.70488,0.70586,109200001.0
2005-06-06 10:57:00,0.7062,0.7062,0.70513,0.70525,107300001.0
2005-06-06 10:58:00,0.70554,0.70607,0.70536,0.70607,112100000.0
2005-06-06 10:59:00,0.70594,0.70615,0.70563,0.70586,176700001.0
2005-06-06 11:00:00,0.70593,0.70647,0.70579,0.70617,215700001.0
2005-06-06 11:01:00,0.70617,0.70646,0.70583,0.70639,149400001.0
2005-06-06 11:02:00,0.70659,0.70676,0.70613,0.70675,116300001.0
2005-06-06 11:03:00,0.7069,0.70711,0.70615,0.70708,223500000.0
2005-06-06 11:04:00,0.70693,0.70703,0.7065,0.70674,111700001.0
2005-06-06 11:05:00,0.70687,0.70699,0.70664,0.70665,109800004.0
2005-06-06 11:06:00,0.70669,0.70699,0.70652,0.70688,102899999.0
2005-06-06 11:07:00,0.70684,0.70693,0.70641,0.70648,96600000.0
2005-06-06 11:08:00,0.70647,0.70667,0.70646,0.70665,87800000.0
2005-06-06 11:09:00,0.70678,0.70678,0.7063,0.70644,112400001.0
2005-06-06 11:10:00,0.70664,0.70669,0.70605,0.70619,127799998.0
2005-06-06 11:11:00,0.70599,0.70654,0.70589,0.70654,149699999.0
2005-06-06 11:12:00,0.70652,0.70656,0.70631,0.70639,66200000.0
2005-06-06 11:13:00,0.70652,0.70665,0.70636,0.70642,119400000.0
2005-06-06 11:14:00,0.70631,0.70656,0.70585,0.70607,167900000.0
2005-06-06 11:15:00,0.70626,0.70634,0.70593,0.70593,164599998.0
2005-06-06 11:16:00,0.70622,0.70626,0.70593,0.7062,99400000.0
2005-06-06 11:17:00,0.70608,0.70666,0.70604,0.70627,92100000.0
2005-06-06 11:18:00,0.70611,0.7067,0.70611,0.7063,165200000.0
2005-06-06 11:19:00,0.70608,0.70644,0.70605,0.7063,143100001.0
2005-06-06 11:20:00,0.70638,0.70653,0.70608,0.70622,108199998.0
2005-06-06 11:21:00,0.70631,0.70646,0.70619,0.70624,166200001.0
2005-06-06 11:22:00,0.70647,0.70647,0.70616,0.70642,218199998.0
2005-06-06 11:23:00,0.7063,0.70653,0.70611,0.70616,175499998.0
2005-06-06 11:24:00,0.70608,0.70648,0.70603,0.70648,146599999.0
2005-06-06 11:25:00,0.70647,0.70651,0.70622,0.7064,167999998.0
2005-06-06 11:26:00,0.70639,0.70656,0.70626,0.70644,137200001.0
2005-06-06 11:27:00,0.70631,0.70644,0.70617,0.70634,139799999.0
2005-06-06 11:28:00,0.70679,0.70691,0.7064,0.7067,95000001.0
2005-06-06 11:29:00,0.70689,0.70697,0.70621,0.70639,130800000.0
2005-06-06 11:30:00,0.70667,0.70675,0.70642,0.70673,199500001.0
2005-06-06 11:31:00,0.70674,0.70681,0.70649,0.7067,138399998.0
2005-06-06 11:32:00,0.70653,0.70686,0.70628,0.70677,91600000.0
2005-06-06 11:33:00,0.7067,0.70681,0.70634,0.70681,150999999.0
2005-06-06 11:34:00,0.70673,0.70673,0.70627,0.70652,134800002.0
2005-06-06 11:35:00,0.70674,0.70678,0.70633,0.70663,97500000.0
2005-06-06 11:36:00,0.70663,0.70694,0.70655,0.70664,105200000.0
2005-06-06 11:37:00,0.7069,0.7069,0.70637,0.7065,86299999.0
2005-06-06 11:38:00,0.70648,0.70686,0.7062,0.7062,209899999.0
2005-06-06 11:39:00,0.70628,0.70651,0.70603,0.70647,167699998.0
2005-06-06 11:40:00,0.70615,0.70652,0.70615,0.70636,79899999.0
2005-06-06 11:41:00,0.70629,0.70637,0.70609,0.70612,107100000.0
2005-06-06 11:42:00,0.70616,0.7066,0.70616,0.70658,162900002.0
2005-06-06 11:43:00,0.70648,0.70648,0.70612,0.70633,89599999.0
2005-06-06 11:44:00,0.70651,0.70651,0.70607,0.70607,106300000.0
2005-06-06 11:45:00,0.70611,0.70666,0.70611,0.70646,156799999.0
2005-06-06 11:46:00,0.70631,0.70652,0.70622,0.70635,132800001.0
2005-06-06 11:47:00,0.70636,0.70668,0.70625,0.7065,178100000.0
2005-06-06 11:48:00,0.70633,0.70657,0.70624,0.70638,105599999.0
2005-06-06 11:49:00,0.70656,0.7067,0.70625,0.70646,107499998.0
2005-06-06 11:50:00,0.70638,0.70668,0.70627,0.70645,156400000.0
2005-06-06 11:51:00,0.70659,0.70676,0.70633,0.70656,137200000.0
2005-06-06 11:52:00,0.70664,0.70672,0.70626,0.70668,146199998.0
2005-06-06 11:53:00,0.70676,0.70676,0.70648,0.70676,127800000.0
2005-06-06 11:54:00,0.70623,0.70657,0.70618,0.70631,102600001.0
2005-06-06 11:55:00,0.70616,0.70655,0.70616,0.7065,109100001.0
2005-06-06 11:56:00,0.70644,0.70657,0.70614,0.70614,127299998.0
2005-06-06 11:57:00,0.70617,0.70658,0.70615,0.70635,117599999.0
2005-06-06 11:58:00,0.70632,0.70651,0.70627,0.70641,135899999.0
2005-06-06 11:59:00,0.70639,0.7065,0.70614,0.70629,104299997.0
2005-06-06 12:00:00,0.706,0.70646,0.706,0.70619,120300000.0
2005-06-06 12:01:00,0.70614,0.70635,0.70599,0.70608,136099999.0
2005-06-06 12:02:00,0.7063,0.7063,0.70577,0.70594,102700000.0
2005-06-06 12:03:00,0.70601,0.70613,0.7057,0.70595,109700000.0
2005-06-06 12:04:00,0.70568,0.70584,0.70548,0.70584,96900001.0
2005-06-06 12:05:00,0.70584,0.70622,0.70581,0.7062,58099999.0
2005-06-06 12:06:00,0.70602,0.70607,0.7055,0.70563,175799998.0
2005-06-06 12:07:00,0.70559,0.70576,0.70531,0.70559,136200000.0
2005-06-06 12:08:00,0.70533,0.70576,0.7053,0.70558,126500002.0
2005-06-06 12:09:00,0.70561,0.70561,0.70538,0.70558,134499998.0
2005-06-06 12:10:00,0.70556,0.70563,0.70523,0.70555,86700000.0
2005-06-06 12:11:00,0.70565,0.70584,0.7055,0.70582,150199997.0
2005-06-06 12:12:00,0.70561,0.70561,0.70533,0.70545,45200000.0
2005-06-06 12:13:00,0.7055,0.70584,0.7055,0.70566,86600001.0
2005-06-06 12:14:00,0.70572,0.70576,0.70546,0.7055,130500003.0
2005-06-06 12:15:00,0.70567,0.70596,0.70546,0.70566,114400000.0
2005-06-06 12:16:00,0.70551,0.70594,0.70551,0.70575,180099998.0
2005-06-06 12:17:00,0.70578,0.70593,0.70556,0.70579,134000000.0
2005-06-06 12:18:00,0.70585,0.70593,0.70568,0.7057,83900000.0
2005-06-06 12:19:00,0.70582,0.70588,0.70566,0.7057,161399997.0
2005-06-06 12:20:00,0.70577,0.70591,0.7054,0.7054,133900000.0
2005-06-06 12:21:00,0.70552,0.70565,0.70542,0.70558,113500001.0
2005-06-06 12:22:00,0.70573,0.70585,0.70555,0.70573,117800002.0
2005-06-06 12:23:00,0.70571,0.70589,0.70565,0.70576,140899998.0
2005-06-06 12:24:00,0.70584,0.70593,0.70565,0.7059,131899998.0
2005-06-06 12:25:00,0.70592,0.70592,0.70559,0.70587,122899999.0
2005-06-06 12:26:00,0.70594,0.70599,0.7057,0.70585,148699999.0
2005-06-06 12:27:00,0.70569,0.70593,0.70569,0.70579,113200001.0
2005-06-06 12:28:00,0.70582,0.70604,0.70582,0.70604,62399999.0
2005-06-06 12:29:00,0.70586,0.70612,0.70585,0.70612,125899999.0
2005-06-06 12:30:00,0.70597,0.70609,0.7058,0.7058,123900003.0
2005-06-06 12:31:00,0.70627,0.70627,0.7059,0.70614,128100000.0
2005-06-06 12:32:00,0.70589,0.70615,0.70581,0.70586,243900001.0
2005-06-06 12:33:00,0.70605,0.70632,0.70605,0.70607,76600000.0
2005-06-06 12:34:00,0.70613,0.70637,0.70596,0.70596,195500002.0
2005-06-06 12:35:00,0.70606,0.70643,0.70593,0.70619,127500001.0
2005-06-06 12:36:00,0.70619,0.7065,0.70594,0.70621,104100001.0
2005-06-06 12:37:00,0.70606,0.70648,0.70604,0.70648,126599999.0
2005-06-06 12:38:00,0.70654,0.70654,0.70596,0.70625,108700000.0
2005-06-06 12:39:00,0.70616,0.70653,0.70606,0.70618,68400000.0
2005-06-06 12:40:00,0.70622,0.7064,0.70585,0.70634,163100000.0
2005-06-06 12:41:00,0.70618,0.70636,0.70607,0.70623,76500000.0
2005-06-06 12:42:00,0.70625,0.70633,0.70602,0.70605,72700000.0
2005-06-06 12:43:00,0.70622,0.70634,0.70594,0.70594,95700001.0
2005-06-06 12:44:00,0.70606,0.70631,0.70604,0.70622,96300000.0
2005-06-06 12:45:00,0.70603,0.70615,0.70575,0.70578,121200000.0
2005-06-06 12:46:00,0.70561,0.70589,0.70555,0.7058,77000001.0
2005-06-06 12:47:00,0.70576,0.70598,0.70576,0.70576,89999999.0
2005-06-06 12:48:00,0.70592,0.706,0.70554,0.70567,151999998.0
2005-06-06 12:49:00,0.7058,0.70602,0.70576,0.70598,102000001.0
2005-06-06 12:50:00,0.70602,0.7063,0.70595,0.70598,191499998.0
2005-06-06 12:51:00,0.70595,0.70634,0.70576,0.7063,66500000.0
2005-06-06 12:52:00,0.70608,0.70608,0.70562,0.70588,108800000.0
2005-06-06 12:53:00,0.70573,0.70586,0.70566,0.70571,149500003.0
2005-06-06 12:54:00,0.70562,0.70602,0.70562,0.70568,149999999.0
2005-06-06 12:55:00,0.70573,0.706,0.70554,0.70568,275100002.0
2005-06-06 12:56:00,0.70577,0.70596,0.70577,0.70582,76400000.0
2005-06-06 12:57:00,0.7059,0.706,0.70584,0.706,92400001.0
2005-06-06 12:58:00,0.706,0.70635,0.70572,0.70635,110499999.0
2005-06-06 12:59:00,0.70627,0.70627,0.70568,0.70573,92400000.0
2005-06-06 13:00:00,0.70571,0.70587,0.70557,0.70581,55800000.0
2005-06-06 13:01:00,0.70584,0.706,0.70577,0.70577,134999998.0
2005-06-06 13:02:00,0.70569,0.70585,0.70567,0.70585,141899996.0
2005-06-06 13:03:00,0.70558,0.70591,0.70546,0.70584,134900000.0
2005-06-06 13:04:00,0.70572,0.70594,0.7056,0.70565,169599998.0
2005-06-06 13:05:00,0.70579,0.70586,0.70543,0.70543,57100000.0
2005-06-06 13:06:00,0.70566,0.70576,0.70541,0.70562,101199999.0
2005-06-06 13:07:00,0.70561,0.70561,0.70524,0.7053,96800000.0
2005-06-06 13:08:00,0.70516,0.70555,0.70516,0.70525,151600000.0
2005-06-06 13:09:00,0.7055,0.70567,0.70519,0.70535,174999999.0
2005-06-06 13:10:00,0.70566,0.70588,0.70542,0.70588,87499999.0
2005-06-06 13:11:00,0.7058,0.7058,0.7054,0.7054,83799999.0
2005-06-06 13:12:00,0.70596,0.70596,0.7053,0.70552,93300000.0
2005-06-06 13:13:00,0.7056,0.70571,0.70542,0.70543,127399999.0
2005-06-06 13:14:00,0.7054,0.70573,0.70535,0.70563,61100001.0
2005-06-06 13:15:00,0.70548,0.70592,0.7051,0.70528,141300000.0
2005-06-06 13:16:00,0.70513,0.70557,0.70503,0.70535,108700000.0
2005-06-06 13:17:00,0.70542,0.70554,0.70522,0.70522,110600000.0
2005-06-06 13:18:00,0.70521,0.70565,0.70513,0.70542,71000000.0
2005-06-06 13:19:00,0.70561,0.70561,0.70541,0.70556,86400000.0
2005-06-06 13:20:00,0.70562,0.70563,0.70538,0.70561,89699999.0
2005-06-06 13:21:00,0.70582,0.70597,0.70564,0.70587,89799999.0
2005-06-06 13:22:00,0.70589,0.7063,0.70584,0.7063,122100000.0
2005-06-06 13:23:00,0.70627,0.7064,0.70575,0.70601,205900000.0
2005-06-06 13:24:00,0.70592,0.70629,0.70577,0.70587,158200002.0
2005-06-06 13:25:00,0.70602,0.70609,0.70568,0.70574,60500000.0
2005-06-06 13:26:00,0.70612,0.70616,0.70564,0.70609,129499998.0
2005-06-06 13:27:00,0.70627,0.70627,0.70567,0.70567,150600002.0
2005-06-06 13:28:00,0.70594,0.70612,0.70585,0.70607,130799999.0
2005-06-06 13:29:00,0.70621,0.70627,0.70575,0.70575,87500000.0
2005-06-06 13:30:00,0.70579,0.70625,0.70579,0.70609,113199999.0
2005-06-06 13:31:00,0.70592,0.70612,0.70575,0.70601,93899999.0
2005-06-06 13:32:00,0.70534,0.70587,0.70534,0.70557,154100001.0
2005-06-06 13:33:00,0.70559,0.7058,0.70545,0.70568,80100001.0
2005-06-06 13:34:00,0.70569,0.70577,0.70541,0.70556,91600000.0
2005-06-06 13:35:00,0.70565,0.70598,0.70561,0.70561,173300001.0
2005-06-06 13:36:00,0.70546,0.70593,0.70534,0.70574,165300001.0
2005-06-06 13:37:00,0.70572,0.70588,0.70548,0.70566,88100000.0
2005-06-06 13:38:00,0.70555,0.70582,0.7055,0.7058,100200000.0
2005-06-06 13:39:00,0.70579,0.70581,0.70541,0.70541,61600000.0
2005-06-06 13:40:00,0.70547,0.70586,0.70532,0.70555,97999999.0
2005-06-06 13:41:00,0.70556,0.70591,0.70538,0.70591,145800001.0
2005-06-06 13:42:00,0.70575,0.7063,0.70557,0.70627,152400003.0
2005-06-06 13:43:00,0.70584,0.70587,0.70555,0.70555,153100002.0
2005-06-06 13:44:00,0.7056,0.70588,0.70551,0.70588,141400000.0
2005-06-06 13:45:00,0.70579,0.70598,0.70558,0.70597,203900001.0
2005-06-06 13:46:00,0.70569,0.70582,0.7056,0.70576,103300000.0
2005-06-06 13:47:00,0.70601,0.70604,0.70568,0.70569,100900000.0
2005-06-06 13:48:00,0.70587,0.70593,0.70561,0.70561,90700000.0
2005-06-06 13:49:00,0.70612,0.70612,0.70563,0.70573,113399997.0
2005-06-06 13:50:00,0.7056,0.70577,0.7055,0.7056,79800000.0
2005-06-06 13:51:00,0.7057,0.70602,0.70566,0.7059,143699998.0
2005-06-06 13:52:00,0.70589,0.70603,0.70577,0.70595,136199998.0
2005-06-06 13:53:00,0.70601,0.70621,0.70578,0.706,139800000.0
2005-06-06 13:54:00,0.70573,0.70607,0.70561,0.70607,82700000.0
2005-06-06 13:55:00,0.70587,0.70599,0.70554,0.70555,142399998.0
2005-06-06 13:56:00,0.70556,0.70593,0.70549,0.70583,95600001.0
2005-06-06 13:57:00,0.70571,0.70576,0.70552,0.70552,193399997.0
2005-06-06 13:58:00,0.70551,0.70589,0.70547,0.70585,136700000.0
2005-06-06 13:59:00,0.70572,0.70605,0.70533,0.70591,220199995.0
2005-06-06 14:00:00,0.70596,0.70614,0.70559,0.70586,109200000.0
2005-06-06 14:01:00,0.70588,0.70605,0.70571,0.70571,150000001.0
2005-06-06 14:02:00,0.70573,0.70614,0.70573,0.70588,134100000.0
2005-06-06 14:03:00,0.7058,0.70621,0.70577,0.70578,154399996.0
2005-06-06 14:04:00,0.70597,0.70643,0.70597,0.70607,96500000.0
2005-06-06 14:05:00,0.70609,0.70678,0.70604,0.70627,147699999.0
2005-06-06 14:06:00,0.70634,0.70652,0.7062,0.70652,129000001.0
2005-06-06 14:07:00,0.70646,0.70646,0.70602,0.70618,176399999.0
2005-06-06 14:08:00,0.70619,0.7064,0.7058,0.70605,94500000.0
2005-06-06 14:09:00,0.70619,0.70632,0.70573,0.70573,93000000.0
2005-06-06 14:10:00,0.70605,0.70632,0.70605,0.70622,85899999.0
2005-06-06 14:11:00,0.70604,0.70633,0.70585,0.70623,132399999.0
2005-06-06 14:12:00,0.7063,0.70645,0.70614,0.70618,94400001.0
2005-06-06 14:13:00,0.70627,0.70637,0.70599,0.70611,167000002.0
2005-06-06 14:14:00,0.70624,0.70628,0.70586,0.70619,113499998.0
2005-06-06 14:15:00,0.70612,0.70628,0.70578,0.70585,137499997.0
2005-06-06 14:16:00,0.70614,0.70633,0.70584,0.70595,58200000.0
2005-06-06 14:17:00,0.70591,0.70639,0.70591,0.706,142300000.0
2005-06-06 14:18:00,0.70586,0.70639,0.70586,0.70627,120500000.0
2005-06-06 14:19:00,0.70606,0.70617,0.70583,0.706,164200000.0
2005-06-06 14:20:00,0.70606,0.70633,0.70603,0.7061,143000002.0
2005-06-06 14:21:00,0.70631,0.70635,0.70577,0.70583,100800002.0
2005-06-06 14:22:00,0.70571,0.70617,0.70563,0.70617,100600001.0
2005-06-06 14:23:00,0.70605,0.70611,0.70575,0.70596,127400000.0
2005-06-06 14:24:00,0.70608,0.70615,0.70579,0.70599,137500001.0
2005-06-06 14:25:00,0.70588,0.70614,0.70579,0.70593,87900001.0
2005-06-06 14:26:00,0.70605,0.70619,0.7058,0.70596,108200000.0
2005-06-06 14:27:00,0.70571,0.70605,0.70565,0.70566,178800000.0
2005-06-06 14:28:00,0.7058,0.70627,0.70578,0.70602,106199998.0
2005-06-06 14:29:00,0.70594,0.70594,0.70559,0.70565,131899998.0
2005-06-06 14:30:00,0.70589,0.70631,0.70576,0.70613,217899999.0
2005-06-06 14:31:00,0.70637,0.7066,0.70594,0.7066,164700001.0
2005-06-06 14:32:00,0.70662,0.70681,0.70639,0.70656,98200000.0
2005-06-06 14:33:00,0.70682,0.70687,0.70654,0.70681,97300001.0
2005-06-06 14:34:00,0.70675,0.70713,0.70674,0.70707,132699998.0
2005-06-06 14:35:00,0.70689,0.70707,0.70676,0.70689,104099999.0
2005-06-06 14:36:00,0.70699,0.70719,0.70685,0.70687,102900000.0
2005-06-06 14:37:00,0.70691,0.7071,0.70682,0.70687,196899997.0
2005-06-06 14:38:00,0.7068,0.70706,0.70671,0.70693,113600001.0
2005-06-06 14:39:00,0.70693,0.70709,0.70664,0.70682,227400001.0
2005-06-06 14:40:00,0.70667,0.70706,0.70667,0.70691,72999999.0
2005-06-06 14:41:00,0.70691,0.70715,0.70672,0.7071,127200000.0
2005-06-06 14:42:00,0.70707,0.70717,0.70678,0.70703,158799999.0
2005-06-06 14:43:00,0.70685,0.70706,0.7068,0.70694,77800000.0
2005-06-06 14:44:00,0.70695,0.70732,0.7069,0.70712,117200000.0
2005-06-06 14:45:00,0.70688,0.70715,0.70679,0.70712,129300000.0
2005-06-06 14:46:00,0.70701,0.70743,0.70701,0.70717,82800001.0
2005-06-06 14:47:00,0.70722,0.70756,0.70701,0.70728,217699994.0
2005-06-06 14:48:00,0.70752,0.70759,0.7071,0.70723,86599999.0
2005-06-06 14:49:00,0.7074,0.70744,0.70691,0.70724,108699999.0
2005-06-06 14:50:00,0.70717,0.70742,0.70708,0.70728,159599998.0
2005-06-06 14:51:00,0.70719,0.7075,0.70719,0.70732,155600001.0
2005-06-06 14:52:00,0.70739,0.70747,0.70704,0.70704,103600002.0
2005-06-06 14:53:00,0.70727,0.70729,0.70671,0.70708,135199999.0
2005-06-06 14:54:00,0.70721,0.7073,0.70692,0.70726,89000000.0
2005-06-06 14:55:00,0.70716,0.70727,0.70674,0.70718,110700001.0
2005-06-06 14:56:00,0.7071,0.7071,0.70621,0.70654,115999999.0
2005-06-06 14:57:00,0.70655,0.70679,0.70632,0.70642,76199999.0
2005-06-06 14:58:00,0.70636,0.70672,0.70635,0.70665,59600000.0
2005-06-06 14:59:00,0.70682,0.70701,0.70631,0.70631,91399998.0
2005-06-06 15:00:00,0.70644,0.70673,0.7064,0.70673,95300000.0
2005-06-06 15:01:00,0.70683,0.70683,0.70623,0.70654,189999999.0
2005-06-06 15:02:00,0.70645,0.70714,0.70635,0.70698,150099998.0
2005-06-06 15:03:00,0.70699,0.70714,0.70661,0.70679,118500001.0
2005-06-06 15:04:00,0.70706,0.70726,0.70703,0.7072,89300001.0
2005-06-06 15:05:00,0.70724,0.70725,0.70708,0.70718,127100000.0
2005-06-06 15:06:00,0.70692,0.70726,0.70662,0.7068,153999999.0
2005-06-06 15:07:00,0.70695,0.70704,0.70659,0.70674,92300000.0
2005-06-06 15:08:00,0.70671,0.70704,0.70649,0.70675,213100000.0
2005-06-06 15:09:00,0.70683,0.70692,0.70666,0.70666,75100000.0
2005-06-06 15:10:00,0.70694,0.70711,0.70665,0.70698,81000000.0
2005-06-06 15:11:00,0.70697,0.70721,0.70682,0.70688,70800001.0
2005-06-06 15:12:00,0.70701,0.70703,0.70681,0.70683,113300000.0
2005-06-06 15:13:00,0.70685,0.7071,0.70675,0.70709,117499998.0
2005-06-06 15:14:00,0.70712,0.70724,0.70679,0.70724,162999999.0
2005-06-06 15:15:00,0.70732,0.70732,0.70681,0.7069,134600000.0
2005-06-06 15:16:00,0.70706,0.70716,0.70686,0.70716,124400000.0
2005-06-06 15:17:00,0.70692,0.70734,0.7068,0.70726,126500003.0
2005-06-06 15:18:00,0.70737,0.70737,0.70692,0.70692,61200000.0
2005-06-06 15:19:00,0.7071,0.7073,0.70697,0.7073,243199998.0
2005-06-06 15:20:00,0.70728,0.7075,0.70702,0.7075,85300001.0
2005-06-06 15:21:00,0.70759,0.70772,0.70728,0.70728,110199999.0
2005-06-06 15:22:00,0.70735,0.70761,0.70725,0.70757,133500002.0
2005-06-06 15:23:00,0.70764,0.70775,0.70739,0.7074,88900000.0
2005-06-06 15:24:00,0.70759,0.70793,0.70733,0.7076,141500000.0
2005-06-06 15:25:00,0.70771,0.70788,0.70748,0.70752,149699999.0
2005-06-06 15:26:00,0.70748,0.70772,0.70743,0.70752,113000000.0
2005-06-06 15:27:00,0.70734,0.70776,0.70719,0.7077,88400000.0
2005-06-06 15:28:00,0.70745,0.70776,0.70739,0.70764,90300001.0
2005-06-06 15:29:00,0.70758,0.7079,0.70755,0.70758,176500000.0
2005-06-06 15:30:00,0.70761,0.70792,0.70759,0.70764,92900000.0
2005-06-06 15:31:00,0.70762,0.70783,0.7075,0.70783,105599998.0
2005-06-06 15:32:00,0.70799,0.70827,0.7079,0.7082,73600000.0
2005-06-06 15:33:00,0.70796,0.70827,0.70784,0.70806,101600001.0
2005-06-06 15:34:00,0.70803,0.70808,0.70751,0.70783,130799999.0
2005-06-06 15:35:00,0.70762,0.70788,0.70754,0.70775,136900001.0
2005-06-06 15:36:00,0.70773,0.70782,0.70749,0.70762,106100000.0
2005-06-06 15:37:00,0.70776,0.70781,0.7075,0.70775,94500000.0
2005-06-06 15:38:00,0.70766,0.70784,0.70758,0.70784,92500000.0
2005-06-06 15:39:00,0.70784,0.70784,0.70748,0.70763,110200000.0
2005-06-06 15:40:00,0.70767,0.70778,0.70752,0.70759,104600000.0
2005-06-06 15:41:00,0.70763,0.70771,0.7075,0.70753,82299999.0
2005-06-06 15:42:00,0.70759,0.70792,0.70749,0.7078,81800000.0
2005-06-06 15:43:00,0.7079,0.7079,0.70763,0.7078,164200000.0
2005-06-06 15:44:00,0.70784,0.70789,0.70767,0.7078,103099999.0
2005-06-06 15:45:00,0.70782,0.70789,0.70746,0.70772,94400001.0
2005-06-06 15:46:00,0.70789,0.70794,0.70757,0.70777,78799999.0
2005-06-06 15:47:00,0.70789,0.708,0.70767,0.70785,87000000.0
2005-06-06 15:48:00,0.70763,0.70788,0.70755,0.7077,95999999.0
2005-06-06 15:49:00,0.70751,0.70817,0.70747,0.70798,133999999.0
2005-06-06 15:50:00,0.70815,0.70815,0.70785,0.70793,54299998.0
2005-06-06 15:51:00,0.70807,0.70807,0.70785,0.70805,99100000.0
2005-06-06 15:52:00,0.70792,0.7081,0.70765,0.70796,119600000.0
2005-06-06 15:53:00,0.70799,0.70808,0.70772,0.70801,159699999.0
2005-06-06 15:54:00,0.70781,0.70822,0.70781,0.70794,144400002.0
2005-06-06 15:55:00,0.70817,0.70831,0.70791,0.70811,98699999.0
2005-06-06 15:56:00,0.70812,0.70826,0.70799,0.70821,98700001.0
2005-06-06 15:57:00,0.70821,0.70828,0.70796,0.70816,153900001.0
2005-06-06 15:58:00,0.70813,0.70827,0.70796,0.70816,123499997.0
2005-06-06 15:59:00,0.7079,0.70801,0.70776,0.70778,110799999.0
2005-06-06 16:00:00,0.70784,0.70822,0.70772,0.70815,103899998.0
2005-06-06 16:01:00,0.70795,0.70834,0.70785,0.70822,155099999.0
2005-06-06 16:02:00,0.708,0.70815,0.70781,0.70801,127599999.0
2005-06-06 16:03:00,0.7082,0.7082,0.70773,0.70812,111299999.0
2005-06-06 16:04:00,0.70807,0.70826,0.7077,0.7077,110800000.0
2005-06-06 16:05:00,0.70784,0.70801,0.70769,0.70769,97900001.0
2005-06-06 16:06:00,0.70785,0.70792,0.70761,0.70773,150100001.0
2005-06-06 16:07:00,0.70785,0.70785,0.70754,0.7078,69300001.0
2005-06-06 16:08:00,0.70759,0.70808,0.70759,0.70796,109300002.0
2005-06-06 16:09:00,0.70818,0.70833,0.70788,0.708,118000001.0
2005-06-06 16:10:00,0.70808,0.70825,0.70768,0.70786,79100000.0
2005-06-06 16:11:00,0.70771,0.70809,0.70769,0.70802,116700000.0
2005-06-06 16:12:00,0.70788,0.7081,0.70777,0.7081,177000002.0
2005-06-06 16:13:00,0.70814,0.70816,0.70755,0.70771,68699999.0
2005-06-06 16:14:00,0.70774,0.70799,0.7076,0.70785,127800000.0
2005-06-06 16:15:00,0.70789,0.70798,0.70761,0.7078,124900001.0
2005-06-06 16:16:00,0.70784,0.70784,0.70738,0.70765,175500000.0
2005-06-06 16:17:00,0.70789,0.70798,0.70767,0.70785,89200000.0
2005-06-06 16:18:00,0.70816,0.70837,0.70796,0.70827,103199998.0
2005-06-06 16:19:00,0.70854,0.70871,0.70799,0.7083,194000002.0
2005-06-06 16:20:00,0.70859,0.70872,0.7082,0.70832,119800001.0
2005-06-06 16:21:00,0.70849,0.70871,0.70834,0.70841,126799998.0
2005-06-06 16:22:00,0.70857,0.70942,0.70837,0.70941,227299998.0
2005-06-06 16:23:00,0.70905,0.70942,0.70885,0.70934,89000000.0
2005-06-06 16:24:00,0.70942,0.70948,0.70876,0.7088,111399999.0
2005-06-06 16:25:00,0.70866,0.70907,0.70866,0.70894,101400000.0
2005-06-06 16:26:00,0.70915,0.70915,0.7088,0.70898,114100001.0
2005-06-06 16:27:00,0.70897,0.70901,0.70885,0.709,108099998.0
2005-06-06 16:28:00,0.70899,0.70942,0.70883,0.70899,124500000.0
2005-06-06 16:29:00,0.70914,0.7092,0.70888,0.70894,86400000.0
2005-06-06 16:30:00,0.70935,0.70941,0.709,0.70921,145400000.0
2005-06-06 16:31:00,0.70918,0.70946,0.70899,0.70924,130400001.0
2005-06-06 16:32:00,0.70922,0.70946,0.70882,0.70891,150600000.0
2005-06-06 16:33:00,0.70905,0.70931,0.70879,0.70893,207500001.0
2005-06-06 16:34:00,0.70889,0.70935,0.70889,0.70908,186899997.0
2005-06-06 16:35:00,0.70911,0.70936,0.7087,0.70905,192700003.0
2005-06-06 16:36:00,0.70852,0.70897,0.70852,0.70878,121500000.0
2005-06-06 16:37:00,0.70897,0.70921,0.70888,0.70915,94200000.0
2005-06-06 16:38:00,0.70875,0.7093,0.70869,0.70869,127899999.0
2005-06-06 16:39:00,0.70858,0.70913,0.70852,0.7088,133300000.0
2005-06-06 16:40:00,0.70909,0.70924,0.70897,0.70921,111200000.0
2005-06-06 16:41:00,0.70916,0.70951,0.70898,0.7095,152000001.0
2005-06-06 16:42:00,0.70946,0.70946,0.70905,0.70925,50100000.0
2005-06-06 16:43:00,0.70913,0.70951,0.70906,0.70907,201900000.0
2005-06-06 16:44:00,0.70919,0.70937,0.70905,0.70905,126399999.0
2005-06-06 16:45:00,0.70912,0.70933,0.70894,0.70932,143599999.0
2005-06-06 16:46:00,0.70949,0.70949,0.70905,0.70918,123000000.0
2005-06-06 16:47:00,0.70937,0.70939,0.7088,0.70884,140800000.0
2005-06-06 16:48:00,0.70885,0.70927,0.70884,0.70894,214599995.0
2005-06-06 16:49:00,0.70888,0.70926,0.7088,0.70882,98999999.0
2005-06-06 16:50:00,0.70881,0.70925,0.70864,0.70905,125200000.0
2005-06-06 16:51:00,0.7089,0.70901,0.70865,0.70867,123300002.0
2005-06-06 16:52:00,0.70879,0.70888,0.70858,0.70858,99099999.0
2005-06-06 16:53:00,0.70875,0.70887,0.70848,0.70859,75600000.0
2005-06-06 16:54:00,0.70845,0.70877,0.70831,0.70863,241500001.0
2005-06-06 16:55:00,0.70852,0.70864,0.70836,0.70852,110300000.0
2005-06-06 16:56:00,0.70849,0.70877,0.70848,0.70848,67600001.0
2005-06-06 16:57:00,0.70863,0.70872,0.7084,0.70862,118399999.0
2005-06-06 16:58:00,0.7086,0.70894,0.70845,0.70893,161800001.0
2005-06-06 16:59:00,0.70859,0.709,0.70851,0.70895,126799999.0
2005-06-06 17:00:00,0.70883,0.70889,0.70864,0.70886,133699999.0
2005-06-06 17:01:00,0.7088,0.70882,0.70849,0.70882,89099999.0
2005-06-06 17:02:00,0.70881,0.70895,0.70863,0.70885,94400000.0
2005-06-06 17:03:00,0.70885,0.70895,0.7085,0.70882,99199999.0
2005-06-06 17:04:00,0.70881,0.70891,0.70872,0.70884,99200000.0
2005-06-06 17:05:00,0.70871,0.70874,0.70842,0.70864,116099999.0
2005-06-06 17:06:00,0.70862,0.70868,0.70815,0.70835,138799999.0
2005-06-06 17:07:00,0.7084,0.70856,0.70815,0.70835,131000002.0
2005-06-06 17:08:00,0.70838,0.70867,0.70831,0.70842,148599997.0
2005-06-06 17:09:00,0.70873,0.70888,0.70841,0.70858,113500000.0
2005-06-06 17:10:00,0.7087,0.7087,0.70838,0.70843,119399999.0
2005-06-06 17:11:00,0.70866,0.70876,0.7084,0.70851,126400001.0
2005-06-06 17:12:00,0.70839,0.70862,0.7082,0.70831,94099999.0
2005-06-06 17:13:00,0.7084,0.70856,0.70809,0.70811,85199999.0
2005-06-06 17:14:00,0.70843,0.70848,0.7079,0.70826,136200001.0
2005-06-06 17:15:00,0.7086,0.70863,0.70807,0.70807,110600000.0
2005-06-06 17:16:00,0.70811,0.70843,0.708,0.70827,152599998.0
2005-06-06 17:17:00,0.70828,0.70859,0.70811,0.70837,119699999.0
2005-06-06 17:18:00,0.70842,0.7087,0.70824,0.70835,160400000.0
2005-06-06 17:19:00,0.70844,0.70887,0.70833,0.70834,139199998.0
2005-06-06 17:20:00,0.70853,0.70881,0.70835,0.70881,102800002.0
2005-06-06 17:21:00,0.70876,0.70876,0.7083,0.70855,159000000.0
2005-06-06 17:22:00,0.70842,0.70871,0.70838,0.70868,118100000.0
2005-06-06 17:23:00,0.70864,0.70874,0.70829,0.70829,74300000.0
2005-06-06 17:24:00,0.70852,0.70896,0.70852,0.70867,121300002.0
2005-06-06 17:25:00,0.70867,0.70874,0.70851,0.70854,118400003.0
2005-06-06 17:26:00,0.70869,0.70886,0.70836,0.70871,171200001.0
2005-06-06 17:27:00,0.70884,0.70895,0.70862,0.70862,100400000.0
2005-06-06 17:28:00,0.70882,0.70894,0.70853,0.70853,105499999.0
2005-06-06 17:29:00,0.70887,0.70887,0.70831,0.70843,82500001.0
2005-06-06 17:30:00,0.70845,0.70872,0.70824,0.70856,171500000.0
2005-06-06 17:31:00,0.70863,0.70884,0.7084,0.70857,133800001.0
2005-06-06 17:32:00,0.70852,0.70874,0.70832,0.70834,165700002.0
2005-06-06 17:33:00,0.70847,0.70862,0.70838,0.70848,84000000.0
2005-06-06 17:34:00,0.70847,0.70868,0.70826,0.70854,73800000.0
2005-06-06 17:35:00,0.7087,0.70878,0.70839,0.70839,80500000.0
2005-06-06 17:36:00,0.70841,0.70861,0.70827,0.70846,170400002.0
2005-06-06 17:37:00,0.70861,0.70875,0.70834,0.7085,142400000.0
2005-06-06 17:38:00,0.70843,0.70875,0.70843,0.70875,143899998.0
2005-06-06 17:39:00,0.70882,0.70908,0.70855,0.70887,116100002.0
2005-06-06 17:40:00,0.70879,0.70897,0.70868,0.70868,142900000.0
2005-06-06 17:41:00,0.70893,0.70923,0.70869,0.70923,101399999.0
2005-06-06 17:42:00,0.70937,0.70951,0.70867,0.70867,108000000.0
2005-06-06 17:43:00,0.70868,0.70912,0.70863,0.70888,140100001.0
2005-06-06 17:44:00,0.70906,0.70918,0.70892,0.70911,136799999.0
2005-06-06 17:45:00,0.70919,0.70944,0.70888,0.70892,182199997.0
2005-06-06 17:46:00,0.70881,0.70914,0.70865,0.70901,78000000.0
2005-06-06 17:47:00,0.70872,0.70912,0.70855,0.70878,96099997.0
2005-06-06 17:48:00,0.70881,0.70893,0.70869,0.7087,140499999.0
2005-06-06 17:49:00,0.70888,0.70926,0.70888,0.70924,100000001.0
2005-06-06 17:50:00,0.70925,0.70941,0.70913,0.70922,59800000.0
2005-06-06 17:51:00,0.70932,0.70949,0.70907,0.70949,180700000.0
2005-06-06 17:52:00,0.70944,0.70973,0.70936,0.70951,122700000.0
2005-06-06 17:53:00,0.7095,0.7095,0.70904,0.70944,90100000.0
2005-06-06 17:54:00,0.70933,0.70959,0.70915,0.70942,166299999.0
2005-06-06 17:55:00,0.70946,0.7095,0.70884,0.70893,100100001.0
2005-06-06 17:56:00,0.70889,0.70928,0.70889,0.70907,130900001.0
2005-06-06 17:57:00,0.70927,0.70927,0.70891,0.70914,138600001.0
2005-06-06 17:58:00,0.70898,0.70909,0.70889,0.70906,156299999.0
2005-06-06 17:59:00,0.70888,0.70919,0.70879,0.70919,184899999.0
2005-06-06 18:00:00,0.70909,0.70941,0.7089,0.70929,87800000.0
2005-06-06 18:01:00,0.7089,0.70909,0.70841,0.70875,170500002.0
2005-06-06 18:02:00,0.70852,0.70898,0.70842,0.70898,120900001.0
2005-06-06 18:03:00,0.70888,0.70897,0.70855,0.70866,338900000.0
2005-06-06 18:04:00,0.70857,0.709,0.70853,0.70887,255400000.0
2005-06-06 18:05:00,0.70898,0.70899,0.70864,0.70886,463499996.0
2005-06-06 18:06:00,0.70856,0.70897,0.70853,0.70888,131599999.0
2005-06-06 18:07:00,0.70877,0.70901,0.70856,0.70882,278900001.0
2005-06-06 18:08:00,0.70865,0.70899,0.70854,0.70876,114900001.0
2005-06-06 18:09:00,0.70873,0.709,0.70861,0.70888,256999999.0
2005-06-06 18:10:00,0.70872,0.70878,0.70842,0.70843,184200000.0
2005-06-06 18:11:00,0.70864,0.70869,0.70817,0.70828,119300000.0
2005-06-06 18:12:00,0.70843,0.70863,0.70826,0.70859,175300001.0
2005-06-06 18:13:00,0.70862,0.70869,0.70841,0.70848,75000000.0
2005-06-06 18:14:00,0.70845,0.70884,0.70845,0.70873,105300000.0
2005-06-06 18:15:00,0.70868,0.70878,0.70837,0.70867,130700001.0
2005-06-06 18:16:00,0.70887,0.70887,0.70828,0.70846,384399999.0
2005-06-06 18:17:00,0.70855,0.70882,0.70843,0.7086,190500002.0
2005-06-06 18:18:00,0.70866,0.70897,0.70845,0.70875,384299998.0
2005-06-06 18:19:00,0.7086,0.70883,0.70833,0.70843,393899997.0
2005-06-06 18:20:00,0.70854,0.70869,0.70826,0.70849,204900001.0
2005-06-06 18:21:00,0.70836,0.70877,0.70822,0.70864,228500001.0
2005-06-06 18:22:00,0.70864,0.70864,0.70833,0.70834,119700001.0
2005-06-06 18:23:00,0.70845,0.70875,0.70831,0.70859,334600000.0
2005-06-06 18:24:00,0.70865,0.70891,0.70845,0.70855,371800000.0
2005-06-06 18:25:00,0.70871,0.70882,0.70842,0.70877,213800000.0
2005-06-06 18:26:00,0.70854,0.70885,0.70833,0.70857,170000001.0
2005-06-06 18:27:00,0.7086,0.70891,0.70834,0.70884,298800000.0
2005-06-06 18:28:00,0.70879,0.70887,0.70829,0.70872,185199999.0
2005-06-06 18:29:00,0.70872,0.70878,0.70838,0.70869,230600000.0
2005-06-06 18:30:00,0.70848,0.70872,0.70838,0.70839,142100000.0
2005-06-06 18:31:00,0.70842,0.70875,0.70822,0.70859,291899999.0
2005-06-06 18:32:00,0.70845,0.70867,0.70832,0.70842,75200000.0
2005-06-06 18:33:00,0.7086,0.70879,0.70844,0.70862,265799999.0
2005-06-06 18:34:00,0.70858,0.70885,0.70841,0.7086,117200001.0
2005-06-06 18:35:00,0.70857,0.70876,0.70823,0.70864,181700003.0
2005-06-06 18:36:00,0.70883,0.70883,0.70836,0.70845,271499998.0
2005-06-06 18:37:00,0.7084,0.70859,0.70825,0.70844,102700001.0
2005-06-06 18:38:00,0.70838,0.70882,0.70838,0.70851,174599998.0
2005-06-06 18:39:00,0.70866,0.70891,0.70847,0.70864,411900004.0
2005-06-06 18:40:00,0.70859,0.70887,0.70852,0.70887,140099998.0
2005-06-06 18:41:00,0.70878,0.70897,0.70866,0.70873,346599998.0
2005-06-06 18:42:00,0.70877,0.70893,0.70845,0.70866,139800000.0
2005-06-06 18:43:00,0.70849,0.70897,0.70831,0.70887,646299996.0
2005-06-06 18:44:00,0.70865,0.70897,0.70836,0.70865,295399998.0
2005-06-06 18:45:00,0.70867,0.70893,0.70832,0.70843,480499996.0
2005-06-06 18:46:00,0.70836,0.70877,0.70826,0.70875,143800000.0
2005-06-06 18:47:00,0.70876,0.70877,0.70846,0.70858,224900002.0
2005-06-06 18:48:00,0.70861,0.70887,0.70834,0.70852,163499998.0
2005-06-06 18:49:00,0.7084,0.70916,0.7084,0.70893,177200000.0
2005-06-06 18:50:00,0.70888,0.70901,0.70855,0.70895,194300000.0
2005-06-06 18:51:00,0.70892,0.70896,0.70867,0.70876,175499998.0
2005-06-06 18:52:00,0.70876,0.70898,0.70861,0.70898,157300001.0
2005-06-06 18:53:00,0.70889,0.70889,0.70839,0.70857,100100000.0
2005-06-06 18:54:00,0.70854,0.70873,0.70839,0.70845,100400001.0
2005-06-06 18:55:00,0.70859,0.70871,0.70831,0.70835,197300004.0
2005-06-06 18:56:00,0.70843,0.70879,0.70843,0.70873,121299999.0
2005-06-06 18:57:00,0.70879,0.70881,0.70841,0.70865,107400001.0
2005-06-06 18:58:00,0.7088,0.70895,0.70854,0.70863,125300001.0
2005-06-06 18:59:00,0.70851,0.70884,0.70814,0.7087,198000000.0
2005-06-06 19:00:00,0.70858,0.70885,0.70848,0.70883,189899998.0
2005-06-06 19:01:00,0.70885,0.70885,0.70844,0.70852,109800000.0
2005-06-06 19:02:00,0.70879,0.70887,0.70847,0.70877,167000001.0
2005-06-06 19:03:00,0.7085,0.70904,0.70836,0.70845,205100004.0
2005-06-06 19:04:00,0.70882,0.70885,0.7085,0.7087,196299999.0
2005-06-06 19:05:00,0.7087,0.70906,0.70833,0.70906,148799998.0
2005-06-06 19:06:00,0.70906,0.70906,0.70852,0.70872,353800001.0
2005-06-06 19:07:00,0.7088,0.70903,0.7085,0.70867,299200000.0
2005-06-06 19:08:00,0.70881,0.70903,0.70874,0.70901,196299998.0
2005-06-06 19:09:00,0.70915,0.70915,0.7088,0.70886,199800002.0
2005-06-06 19:10:00,0.70889,0.70898,0.70841,0.70845,91900000.0
2005-06-06 19:11:00,0.70856,0.70874,0.70838,0.70858,92500000.0
2005-06-06 19:12:00,0.70849,0.7089,0.70847,0.70871,132799999.0
2005-06-06 19:13:00,0.70871,0.70887,0.70858,0.70875,53999999.0
2005-06-06 19:14:00,0.70871,0.70884,0.70858,0.70871,146800001.0
2005-06-06 19:15:00,0.70857,0.70868,0.70841,0.70851,147199998.0
2005-06-06 19:16:00,0.7087,0.70871,0.70833,0.70865,111900001.0
2005-06-06 19:17:00,0.70871,0.70871,0.70825,0.70837,75600000.0
2005-06-06 19:18:00,0.70887,0.70887,0.70832,0.70863,118199999.0
2005-06-06 19:19:00,0.70882,0.70882,0.70845,0.7088,110199999.0
2005-06-06 19:20:00,0.70873,0.70884,0.70832,0.7085,171400000.0
2005-06-06 19:21:00,0.70872,0.70874,0.70812,0.70855,161400000.0
2005-06-06 19:22:00,0.70857,0.70882,0.70838,0.70853,153399999.0
2005-06-06 19:23:00,0.70855,0.70877,0.70846,0.70851,98100000.0
2005-06-06 19:24:00,0.70848,0.70878,0.70841,0.70869,85799999.0
2005-06-06 19:25:00,0.70856,0.7087,0.70845,0.70859,103099999.0
2005-06-06 19:26:00,0.70846,0.70873,0.70846,0.70861,102599999.0
2005-06-06 19:27:00,0.70855,0.70872,0.70839,0.70839,157200000.0
2005-06-06 19:28:00,0.70851,0.70883,0.7083,0.7083,205799997.0
2005-06-06 19:29:00,0.70823,0.70876,0.70817,0.70854,136099996.0
2005-06-06 19:30:00,0.70864,0.70875,0.70847,0.70859,113200001.0
2005-06-06 19:31:00,0.70855,0.70877,0.70837,0.70854,119299999.0
2005-06-06 19:32:00,0.70877,0.70888,0.70856,0.70888,200400002.0
2005-06-06 19:33:00,0.70853,0.70886,0.70846,0.70885,157400001.0
2005-06-06 19:34:00,0.70888,0.70896,0.70854,0.70878,207800002.0
2005-06-06 19:35:00,0.70871,0.70894,0.70854,0.70877,250799998.0
2005-06-06 19:36:00,0.70876,0.709,0.70838,0.70897,268400000.0
2005-06-06 19:37:00,0.70892,0.70897,0.7085,0.70858,99799998.0
2005-06-06 19:38:00,0.70874,0.70891,0.70856,0.70891,100499998.0
2005-06-06 19:39:00,0.70847,0.70884,0.70847,0.70862,248700001.0
2005-06-06 19:40:00,0.70867,0.70878,0.70857,0.70861,121200002.0
2005-06-06 19:41:00,0.7086,0.70888,0.7085,0.70888,65499999.0
2005-06-06 19:42:00,0.70878,0.7088,0.70847,0.70847,147400000.0
2005-06-06 19:43:00,0.70866,0.70884,0.70865,0.70883,98800000.0
2005-06-06 19:44:00,0.70892,0.70892,0.70852,0.70885,162899998.0
2005-06-06 19:45:00,0.70881,0.70884,0.70858,0.70884,101900000.0
2005-06-06 19:46:00,0.7089,0.70894,0.70849,0.70875,87500000.0
2005-06-06 19:47:00,0.70882,0.70889,0.70845,0.70847,124600002.0
2005-06-06 19:48:00,0.70879,0.70887,0.70853,0.70856,128600001.0
2005-06-06 19:49:00,0.70892,0.70892,0.70846,0.70846,112300002.0
2005-06-06 19:50:00,0.70887,0.7089,0.7086,0.70863,139600000.0
2005-06-06 19:51:00,0.70891,0.70897,0.7087,0.70895,169900001.0
2005-06-06 19:52:00,0.70893,0.70893,0.70843,0.70863,191199998.0
2005-06-06 19:53:00,0.70864,0.70883,0.7084,0.70874,218100002.0
2005-06-06 19:54:00,0.7086,0.70889,0.70831,0.70838,237199996.0
2005-06-06 19:55:00,0.70851,0.70882,0.7084,0.70863,264699999.0
2005-06-06 19:56:00,0.70862,0.7088,0.70839,0.70866,279899999.0
2005-06-06 19:57:00,0.70861,0.70873,0.7083,0.70853,202700000.0
2005-06-06 19:58:00,0.7086,0.70884,0.7084,0.70884,216999999.0
2005-06-06 19:59:00,0.70868,0.70884,0.70836,0.70884,155400002.0
2005-06-06 20:00:00,0.70881,0.70885,0.70838,0.70885,271800001.0
2005-06-06 20:01:00,0.70889,0.70898,0.70863,0.70898,167700000.0
2005-06-06 20:02:00,0.70886,0.70886,0.70851,0.70851,121499998.0
2005-06-06 20:03:00,0.70891,0.70891,0.70848,0.70858,146300000.0
2005-06-06 20:04:00,0.70863,0.70878,0.70832,0.70843,135300001.0
2005-06-06 20:05:00,0.70848,0.7087,0.70823,0.70851,176299999.0
2005-06-06 20:06:00,0.70847,0.70853,0.70805,0.70843,311399996.0
2005-06-06 20:07:00,0.70836,0.70869,0.70816,0.70816,79600000.0
2005-06-06 20:08:00,0.70832,0.70879,0.70832,0.70857,166299999.0
2005-06-06 20:09:00,0.70859,0.70879,0.70823,0.70854,161400001.0
2005-06-06 20:10:00,0.70857,0.70884,0.70857,0.70868,145800001.0
2005-06-06 20:11:00,0.70826,0.70874,0.70826,0.70853,152700003.0
2005-06-06 20:12:00,0.70843,0.70868,0.70833,0.70853,93700000.0
2005-06-06 20:13:00,0.70846,0.70882,0.70838,0.70851,147899998.0
2005-06-06 20:14:00,0.7087,0.7088,0.70828,0.70864,172399996.0
2005-06-06 20:15:00,0.70848,0.70881,0.70835,0.70855,82300000.0
2005-06-06 20:16:00,0.70848,0.70877,0.70836,0.70843,501300004.0
2005-06-06 20:17:00,0.7083,0.7088,0.7083,0.70863,188700000.0
2005-06-06 20:18:00,0.70858,0.70877,0.70851,0.7086,122699999.0
2005-06-06 20:19:00,0.70828,0.70879,0.70828,0.70879,126000001.0
2005-06-06 20:20:00,0.70884,0.70884,0.7084,0.70867,93500003.0
2005-06-06 20:21:00,0.70884,0.70884,0.70853,0.70857,120599998.0
2005-06-06 20:22:00,0.70881,0.70885,0.7083,0.70853,122000001.0
2005-06-06 20:23:00,0.70872,0.70872,0.7084,0.70863,98100000.0
2005-06-06 20:24:00,0.70831,0.70863,0.70799,0.70863,147399997.0
2005-06-06 20:25:00,0.70858,0.7088,0.70845,0.7088,120999999.0
2005-06-06 20:26:00,0.70858,0.7088,0.70857,0.70864,153300000.0
2005-06-06 20:27:00,0.70851,0.7088,0.70849,0.70867,134099999.0
2005-06-06 20:28:00,0.70868,0.70882,0.70855,0.70867,113200000.0
2005-06-06 20:29:00,0.70867,0.70888,0.70859,0.70861,335000001.0
2005-06-06 20:30:00,0.70848,0.70881,0.70838,0.70859,295599999.0
2005-06-06 20:31:00,0.70861,0.70881,0.70837,0.7086,222499998.0
2005-06-06 20:32:00,0.70852,0.70885,0.70848,0.70853,129899999.0
2005-06-06 20:33:00,0.70859,0.70878,0.70842,0.70859,154299999.0
2005-06-06 20:34:00,0.70853,0.7089,0.70848,0.7089,142799999.0
2005-06-06 20:35:00,0.70888,0.70888,0.70837,0.70837,97000000.0
2005-06-06 20:36:00,0.70835,0.70881,0.70822,0.7085,222799999.0
2005-06-06 20:37:00,0.70854,0.70874,0.70835,0.70835,240800000.0
2005-06-06 20:38:00,0.70847,0.70883,0.7084,0.70851,169300000.0
2005-06-06 20:39:00,0.70857,0.70876,0.70839,0.70858,112200000.0
2005-06-06 20:40:00,0.70854,0.70882,0.70834,0.70852,199999997.0
2005-06-06 20:41:00,0.70858,0.70886,0.7085,0.70886,242100002.0
2005-06-06 20:42:00,0.70877,0.70887,0.70855,0.70882,74300000.0
2005-06-06 20:43:00,0.70856,0.70882,0.70841,0.70866,131500000.0
2005-06-06 20:44:00,0.70877,0.70884,0.70867,0.70884,131100002.0
2005-06-06 20:45:00,0.70885,0.70885,0.7085,0.70885,108000000.0
2005-06-06 20:46:00,0.70885,0.70885,0.70847,0.70847,137499998.0
2005-06-06 20:47:00,0.70891,0.70892,0.70862,0.70862,151799995.0
2005-06-06 20:48:00,0.70888,0.70899,0.70858,0.70862,96200001.0
2005-06-06 20:49:00,0.70873,0.70886,0.7084,0.70855,194400001.0
2005-06-06 20:50:00,0.70854,0.70886,0.70848,0.70873,184999999.0
2005-06-06 20:51:00,0.70871,0.70889,0.7086,0.7086,106299998.0
2005-06-06 20:52:00,0.70867,0.70878,0.70851,0.70851,149600001.0
2005-06-06 20:53:00,0.70853,0.70881,0.70822,0.70852,289500001.0
2005-06-06 20:54:00,0.70848,0.70876,0.70826,0.70848,212999999.0
2005-06-06 20:55:00,0.70806,0.70849,0.70801,0.70844,132699998.0
2005-06-06 20:56:00,0.70816,0.70861,0.70816,0.70839,172499999.0
2005-06-06 20:57:00,0.70836,0.70863,0.7083,0.70861,135399999.0
2005-06-06 20:58:00,0.70865,0.70871,0.70817,0.70838,297300002.0
2005-06-06 20:59:00,0.7084,0.70877,0.70817,0.70848,267600002.0
2005-06-06 21:00:00,0.7085,0.70891,0.70834,0.70851,266100000.0
2005-06-06 21:01:00,0.70846,0.70904,0.70846,0.70864,176299999.0
2005-06-06 21:02:00,0.70864,0.70886,0.70836,0.70841,160199999.0
2005-06-06 21:03:00,0.70873,0.70882,0.70848,0.70859,232000002.0
2005-06-06 21:04:00,0.70852,0.70876,0.70848,0.70858,113300001.0
2005-06-06 21:05:00,0.70865,0.70882,0.7085,0.70882,104600000.0
2005-06-06 21:06:00,0.70874,0.70874,0.70846,0.70847,175400001.0
2005-06-06 21:07:00,0.70872,0.70875,0.70857,0.70859,130100001.0
2005-06-06 21:08:00,0.70851,0.70873,0.70836,0.7086,141300000.0
2005-06-06 21:09:00,0.70862,0.70891,0.70852,0.70891,210000001.0
2005-06-06 21:10:00,0.70893,0.70893,0.70853,0.70865,115900000.0
2005-06-06 21:11:00,0.70865,0.7089,0.70863,0.70877,125900000.0
2005-06-06 21:12:00,0.70887,0.70899,0.70833,0.70845,211800003.0
2005-06-06 21:13:00,0.70852,0.70886,0.7085,0.70886,117000000.0
2005-06-06 21:14:00,0.70888,0.70888,0.70851,0.70865,79899999.0
2005-06-06 21:15:00,0.7087,0.70885,0.70865,0.7088,292799998.0
2005-06-06 21:16:00,0.70883,0.7089,0.70862,0.7089,191500000.0
2005-06-06 21:17:00,0.70879,0.70888,0.7085,0.70873,188799997.0
2005-06-06 21:18:00,0.7088,0.70899,0.70861,0.70875,206899999.0
2005-06-06 21:19:00,0.70882,0.70891,0.70865,0.7087,180200001.0
2005-06-06 21:20:00,0.70877,0.70889,0.70847,0.70865,331799999.0
2005-06-06 21:21:00,0.70882,0.70891,0.70855,0.70878,192100003.0
2005-06-06 21:22:00,0.70883,0.70883,0.70857,0.70868,86300000.0
2005-06-06 21:23:00,0.70874,0.70892,0.7086,0.70885,134600001.0
2005-06-06 21:24:00,0.7089,0.70895,0.70861,0.7087,99600000.0
2005-06-06 21:25:00,0.70867,0.70898,0.70865,0.7087,186300000.0
2005-06-06 21:26:00,0.70876,0.70892,0.70862,0.70876,236099997.0
2005-06-06 21:27:00,0.70879,0.70893,0.70857,0.70864,144600001.0
2005-06-06 21:28:00,0.70872,0.70889,0.70869,0.70884,114900001.0
2005-06-06 21:29:00,0.70871,0.70901,0.70863,0.70868,174700000.0
2005-06-06 21:30:00,0.70872,0.70887,0.70846,0.70853,200899999.0
2005-06-06 21:31:00,0.70888,0.7089,0.70868,0.70878,121899999.0
2005-06-06 21:32:00,0.70875,0.70886,0.70859,0.7088,80700000.0
2005-06-06 21:33:00,0.7088,0.70905,0.70862,0.7089,113400001.0
2005-06-06 21:34:00,0.70891,0.70898,0.70871,0.70898,126099999.0
2005-06-06 21:35:00,0.70894,0.70898,0.70869,0.70897,283899997.0
2005-06-06 21:36:00,0.70885,0.70901,0.70861,0.70861,302800001.0
2005-06-06 21:37:00,0.70892,0.70916,0.70864,0.70906,190299997.0
2005-06-06 21:38:00,0.70905,0.70915,0.70885,0.70906,142600001.0
2005-06-06 21:39:00,0.70904,0.70915,0.7088,0.7091,100000000.0
2005-06-06 21:40:00,0.70904,0.70915,0.70869,0.70895,146299999.0
2005-06-06 21:41:00,0.70903,0.70905,0.70859,0.70873,174499998.0
2005-06-06 21:42:00,0.70913,0.70913,0.70884,0.70895,126800001.0
2005-06-06 21:43:00,0.70886,0.70911,0.70876,0.70887,94000000.0
2005-06-06 21:44:00,0.70863,0.70905,0.70863,0.70878,159600002.0
2005-06-06 21:45:00,0.70903,0.70917,0.70865,0.70882,175500000.0
2005-06-06 21:46:00,0.70885,0.70897,0.70874,0.70879,84700000.0
2005-06-06 21:47:00,0.70879,0.7091,0.70878,0.70895,191000002.0
2005-06-06 21:48:00,0.70903,0.7091,0.70871,0.70883,83000001.0
2005-06-06 21:49:00,0.70889,0.70901,0.70868,0.70878,169600000.0
2005-06-06 21:50:00,0.70854,0.70893,0.70849,0.7088,129300000.0
2005-06-06 21:51:00,0.70884,0.70903,0.7087,0.70883,130300002.0
2005-06-06 21:52:00,0.70882,0.70911,0.70882,0.7089,175499999.0
2005-06-06 21:53:00,0.70887,0.70901,0.70883,0.70883,72200001.0
2005-06-06 21:54:00,0.70879,0.70903,0.70862,0.70892,145500000.0
2005-06-06 21:55:00,0.70895,0.70905,0.70885,0.70893,69100000.0
2005-06-06 21:56:00,0.70895,0.70911,0.70872,0.70875,125400000.0
2005-06-06 21:57:00,0.7088,0.70901,0.70859,0.709,191200000.0
2005-06-06 21:58:00,0.70903,0.70911,0.70869,0.70894,77300001.0
2005-06-06 21:59:00,0.70885,0.7091,0.70861,0.70861,159600002.0
2005-06-06 22:00:00,0.70873,0.70898,0.7086,0.70898,126199999.0
2005-06-06 22:01:00,0.70894,0.70894,0.70856,0.7086,164000001.0
2005-06-06 22:02:00,0.70864,0.70888,0.70854,0.70854,191000001.0
2005-06-06 22:03:00,0.70855,0.70891,0.70855,0.70874,130899997.0
2005-06-06 22:04:00,0.70877,0.70889,0.70869,0.70883,220500000.0
2005-06-06 22:05:00,0.7088,0.70896,0.70838,0.70841,147199999.0
2005-06-06 22:06:00,0.70851,0.70903,0.70843,0.70843,127499999.0
2005-06-06 22:07:00,0.7085,0.70892,0.70842,0.70869,115700002.0
2005-06-06 22:08:00,0.7086,0.70898,0.70848,0.70898,84599999.0
2005-06-06 22:09:00,0.7088,0.7088,0.70854,0.70854,107300000.0
2005-06-06 22:10:00,0.70851,0.70883,0.70849,0.70877,172100002.0
2005-06-06 22:11:00,0.70877,0.709,0.7086,0.709,129799998.0
2005-06-06 22:12:00,0.70888,0.70904,0.70864,0.70874,138299997.0
2005-06-06 22:13:00,0.70884,0.70888,0.70867,0.70874,146299999.0
2005-06-06 22:14:00,0.70882,0.7089,0.70867,0.70888,141500002.0
2005-06-06 22:15:00,0.70885,0.70892,0.70858,0.70887,189399999.0
2005-06-06 22:16:00,0.70876,0.70905,0.70862,0.70905,85199999.0
2005-06-06 22:17:00,0.70889,0.70896,0.70854,0.70884,122199999.0
2005-06-06 22:18:00,0.70858,0.70883,0.70858,0.7087,153300000.0
2005-06-06 22:19:00,0.70872,0.70896,0.70867,0.70871,158300001.0
2005-06-06 22:20:00,0.70884,0.70897,0.70884,0.70889,71700000.0
2005-06-06 22:21:00,0.70897,0.70898,0.70865,0.70879,144199998.0
2005-06-06 22:22:00,0.70884,0.7089,0.70872,0.70881,106399999.0
2005-06-06 22:23:00,0.70882,0.70891,0.70853,0.7086,173800002.0
2005-06-06 22:24:00,0.7086,0.70873,0.70842,0.70863,200400001.0
2005-06-06 22:25:00,0.70859,0.70892,0.70859,0.70877,132900002.0
2005-06-06 22:26:00,0.70873,0.70893,0.70864,0.70888,168999996.0
2005-06-06 22:27:00,0.70897,0.70897,0.70864,0.7088,92500000.0
2005-06-06 22:28:00,0.70877,0.70887,0.70857,0.70884,100999999.0
2005-06-06 22:29:00,0.70869,0.7088,0.70841,0.70845,58700000.0
2005-06-06 22:30:00,0.70851,0.70894,0.70851,0.70878,196599999.0
2005-06-06 22:31:00,0.70876,0.70906,0.70869,0.70883,114700000.0
2005-06-06 22:32:00,0.70893,0.70901,0.70879,0.70896,98899999.0
2005-06-06 22:33:00,0.70901,0.70908,0.70865,0.70865,141900003.0
2005-06-06 22:34:00,0.70875,0.70887,0.70847,0.70884,89499999.0
2005-06-06 22:35:00,0.70898,0.709,0.70879,0.70884,156500001.0
2005-06-06 22:36:00,0.70875,0.70891,0.70872,0.7088,262799999.0
2005-06-06 22:37:00,0.70883,0.70891,0.70867,0.70891,117699997.0
2005-06-06 22:38:00,0.70877,0.70892,0.70847,0.70892,229000001.0
2005-06-06 22:39:00,0.70892,0.70895,0.70872,0.70885,90000001.0
2005-06-06 22:40:00,0.70881,0.70889,0.70859,0.70882,124600000.0
2005-06-06 22:41:00,0.70885,0.70895,0.70869,0.7089,168299999.0
2005-06-06 22:42:00,0.7088,0.70893,0.70867,0.70893,143499997.0
2005-06-06 22:43:00,0.7089,0.70895,0.70863,0.70895,231900002.0
2005-06-06 22:44:00,0.70894,0.70901,0.7088,0.70891,220300000.0
2005-06-06 22:45:00,0.70886,0.709,0.70854,0.70863,204799998.0
2005-06-06 22:46:00,0.70867,0.70892,0.70857,0.70866,218900004.0
2005-06-06 22:47:00,0.70867,0.70906,0.70867,0.70906,103300001.0
2005-06-06 22:48:00,0.70904,0.70904,0.70879,0.70898,146700001.0
2005-06-06 22:49:00,0.70892,0.70899,0.70871,0.70883,117000001.0
2005-06-06 22:50:00,0.70895,0.70906,0.70849,0.70883,320500002.0
2005-06-06 22:51:00,0.70885,0.70906,0.70864,0.70875,160300000.0
2005-06-06 22:52:00,0.70884,0.70905,0.70874,0.70888,111600000.0
2005-06-06 22:53:00,0.70905,0.70909,0.70882,0.70909,67300001.0
2005-06-06 22:54:00,0.70893,0.70903,0.7088,0.70885,152699998.0
2005-06-06 22:55:00,0.7089,0.70909,0.70863,0.70905,161099998.0
2005-06-06 22:56:00,0.70892,0.70904,0.70867,0.70878,126600000.0
2005-06-06 22:57:00,0.70894,0.70908,0.70852,0.7087,166199996.0
2005-06-06 22:58:00,0.70868,0.70903,0.70868,0.70883,73100001.0
2005-06-06 22:59:00,0.70867,0.70899,0.70867,0.70872,148599999.0
2005-06-06 23:00:00,0.70878,0.70901,0.70857,0.709,204099999.0
2005-06-06 23:01:00,0.70897,0.7091,0.70875,0.7091,176100001.0
2005-06-06 23:02:00,0.70901,0.70901,0.70869,0.70898,61800001.0
2005-06-06 23:03:00,0.70871,0.70897,0.70843,0.70892,153400002.0
2005-06-06 23:04:00,0.70893,0.70896,0.7088,0.7089,172799997.0
2005-06-06 23:05:00,0.70887,0.70915,0.70879,0.70905,148199999.0
2005-06-06 23:06:00,0.70872,0.70897,0.70861,0.70889,152300001.0
2005-06-06 23:07:00,0.70881,0.70895,0.70869,0.70893,81700000.0
2005-06-06 23:08:00,0.70897,0.70907,0.70873,0.70886,187600001.0
2005-06-06 23:09:00,0.70863,0.70897,0.70862,0.70889,132299999.0
2005-06-06 23:10:00,0.70882,0.70891,0.70869,0.70875,63200000.0
2005-06-06 23:11:00,0.70882,0.70895,0.70848,0.70868,152599997.0
2005-06-06 23:12:00,0.70861,0.70907,0.70861,0.70905,103600002.0
2005-06-06 23:13:00,0.70907,0.70907,0.70891,0.70902,39300000.0
2005-06-06 23:14:00,0.70901,0.70908,0.70889,0.70896,116400000.0
2005-06-06 23:15:00,0.70902,0.70903,0.70857,0.70863,75000000.0
2005-06-06 23:16:00,0.70885,0.70891,0.70869,0.70869,75500000.0
2005-06-06 23:17:00,0.70867,0.70894,0.70865,0.70865,125699999.0
2005-06-06 23:18:00,0.70871,0.70897,0.7086,0.70897,94599998.0
2005-06-06 23:19:00,0.70865,0.70883,0.70837,0.7087,134300000.0
2005-06-06 23:20:00,0.70889,0.70889,0.70848,0.70878,97100000.0
2005-06-06 23:21:00,0.70851,0.70888,0.70846,0.70875,99000001.0
2005-06-06 23:22:00,0.70857,0.70882,0.7085,0.70863,111299999.0
2005-06-06 23:23:00,0.70837,0.70887,0.70832,0.7085,107700002.0
2005-06-06 23:24:00,0.70853,0.70893,0.70853,0.70887,136099998.0
2005-06-06 23:25:00,0.70889,0.70895,0.70868,0.7087,187600000.0
2005-06-06 23:26:00,0.70876,0.70889,0.70858,0.70865,99500000.0
2005-06-06 23:27:00,0.70877,0.70892,0.70873,0.70885,73300001.0
2005-06-06 23:28:00,0.70885,0.70888,0.70872,0.70887,103300000.0
2005-06-06 23:29:00,0.7088,0.70889,0.7087,0.70877,92800001.0
2005-06-06 23:30:00,0.70868,0.70887,0.7085,0.70871,130699998.0
2005-06-06 23:31:00,0.70865,0.70878,0.70858,0.70861,42800000.0
2005-06-06 23:32:00,0.70863,0.70885,0.70863,0.70881,115300001.0
2005-06-06 23:33:00,0.70873,0.7089,0.70863,0.70873,283500000.0
2005-06-06 23:34:00,0.70877,0.7089,0.7087,0.70887,77500001.0
2005-06-06 23:35:00,0.70878,0.70894,0.70865,0.70894,119400000.0
2005-06-06 23:36:00,0.70899,0.70907,0.70879,0.70905,130300000.0
2005-06-06 23:37:00,0.70907,0.70907,0.7088,0.70895,100900000.0
2005-06-06 23:38:00,0.70894,0.70906,0.70882,0.70906,179599999.0
2005-06-06 23:39:00,0.70906,0.70906,0.70881,0.70897,91400000.0
2005-06-06 23:40:00,0.70896,0.70908,0.70893,0.70893,101899999.0
2005-06-06 23:41:00,0.70896,0.7091,0.70875,0.70908,81400002.0
2005-06-06 23:42:00,0.70904,0.70906,0.7087,0.70879,157800001.0
2005-06-06 23:43:00,0.70882,0.70895,0.70855,0.70872,132499998.0
2005-06-06 23:44:00,0.70888,0.70902,0.70882,0.70895,78800000.0
2005-06-06 23:45:00,0.70893,0.70893,0.70872,0.70877,132300000.0
2005-06-06 23:46:00,0.70889,0.70892,0.70854,0.70892,173900002.0
2005-06-06 23:47:00,0.70889,0.70894,0.70859,0.70859,90000001.0
2005-06-06 23:48:00,0.70861,0.709,0.70861,0.70885,167200000.0
2005-06-06 23:49:00,0.70885,0.70906,0.70871,0.709,144700001.0
2005-06-06 23:50:00,0.70901,0.70901,0.70862,0.70881,85899998.0
2005-06-06 23:51:00,0.70863,0.70863,0.70831,0.70858,71400000.0
2005-06-06 23:52:00,0.70862,0.70885,0.7083,0.70858,137099998.0
2005-06-06 23:53:00,0.70853,0.70855,0.70825,0.70825,80899999.0
2005-06-06 23:54:00,0.70856,0.70867,0.70813,0.70833,152399998.0
2005-06-06 23:55:00,0.70848,0.70869,0.70833,0.70842,105799999.0
2005-06-06 23:56:00,0.70844,0.70877,0.70841,0.70854,147400001.0
2005-06-06 23:57:00,0.70835,0.70874,0.70817,0.70828,192700000.0
2005-06-06 23:58:00,0.70843,0.7087,0.70843,0.7087,148300001.0
2005-06-06 23:59:00,0.70867,0.70877,0.70842,0.7086,164700000.0
2005-06-07 00:00:00,0.7087,0.70872,0.70841,0.70872,138600002.0
2005-06-07 00:01:00,0.70859,0.70859,0.70828,0.70844,93099999.0
2005-06-07 00:02:00,0.70854,0.70868,0.70832,0.70832,144300000.0
2005-06-07 00:03:00,0.7085,0.70869,0.70829,0.70844,119500000.0
2005-06-07 00:04:00,0.70851,0.70872,0.70842,0.70872,99500001.0
2005-06-07 00:05:00,0.70881,0.70881,0.70845,0.70874,94699999.0
2005-06-07 00:06:00,0.70879,0.70879,0.7084,0.70867,52800000.0
2005-06-07 00:07:00,0.70865,0.70878,0.70845,0.70878,125600000.0
2005-06-07 00:08:00,0.70868,0.70878,0.70838,0.70878,126699999.0
2005-06-07 00:09:00,0.70829,0.70849,0.70816,0.70838,65800000.0
2005-06-07 00:10:00,0.7082,0.70862,0.70815,0.7083,104799999.0
2005-06-07 00:11:00,0.70825,0.70833,0.70804,0.70804,178199996.0
2005-06-07 00:12:00,0.70816,0.70827,0.70799,0.70799,90000000.0
2005-06-07 00:13:00,0.70822,0.70829,0.70783,0.70801,110999999.0
2005-06-07 00:14:00,0.70798,0.70811,0.70772,0.70793,83899999.0
2005-06-07 00:15:00,0.70806,0.70813,0.70795,0.70809,93300001.0
2005-06-07 00:16:00,0.70812,0.70819,0.70803,0.70809,163300002.0
2005-06-07 00:17:00,0.70823,0.70831,0.7079,0.70804,160899999.0
2005-06-07 00:18:00,0.70801,0.70837,0.70791,0.70828,132300000.0
2005-06-07 00:19:00,0.70819,0.70845,0.7081,0.70823,107300000.0
2005-06-07 00:20:00,0.70806,0.70846,0.70784,0.70784,86400000.0
2005-06-07 00:21:00,0.70803,0.70846,0.7079,0.70822,187900000.0
2005-06-07 00:22:00,0.70827,0.70845,0.70813,0.70838,59500000.0
2005-06-07 00:23:00,0.70851,0.70854,0.70815,0.70822,108400000.0
2005-06-07 00:24:00,0.70829,0.70847,0.7082,0.70847,72500000.0
2005-06-07 00:25:00,0.70841,0.70859,0.70818,0.70838,159000001.0
2005-06-07 00:26:00,0.70838,0.7087,0.70832,0.70839,125199998.0
2005-06-07 00:27:00,0.70838,0.70879,0.70817,0.70879,117699996.0
2005-06-07 00:28:00,0.70877,0.70884,0.70853,0.70875,241300000.0
2005-06-07 00:29:00,0.70851,0.70853,0.70822,0.70822,63600000.0
2005-06-07 00:30:00,0.70806,0.70836,0.70797,0.70817,119700001.0
2005-06-07 00:31:00,0.70855,0.70875,0.70824,0.70842,184700001.0
2005-06-07 00:32:00,0.70854,0.7087,0.70839,0.70845,136500002.0
2005-06-07 00:33:00,0.70833,0.70873,0.70825,0.70848,129899999.0
2005-06-07 00:34:00,0.70838,0.70892,0.70833,0.70886,125899999.0
2005-06-07 00:35:00,0.70878,0.70905,0.70864,0.70876,136300001.0
2005-06-07 00:36:00,0.70872,0.70906,0.70831,0.70853,180800002.0
2005-06-07 00:37:00,0.70862,0.70896,0.70851,0.70857,147900000.0
2005-06-07 00:38:00,0.70874,0.70885,0.70851,0.70853,127500000.0
2005-06-07 00:39:00,0.70876,0.70893,0.7085,0.70878,142299999.0
2005-06-07 00:40:00,0.70874,0.70895,0.70866,0.7089,66300000.0
2005-06-07 00:41:00,0.70882,0.70889,0.70856,0.70876,89800001.0
2005-06-07 00:42:00,0.70861,0.70873,0.70843,0.70843,104099999.0
2005-06-07 00:43:00,0.70865,0.70878,0.7085,0.70863,153699999.0
2005-06-07 00:44:00,0.70856,0.70902,0.70848,0.70887,134300001.0
2005-06-07 00:45:00,0.70875,0.70892,0.70844,0.70892,134699999.0
2005-06-07 00:46:00,0.70884,0.70884,0.70811,0.70813,125799999.0
2005-06-07 00:47:00,0.70811,0.70851,0.70808,0.70843,89200000.0
2005-06-07 00:48:00,0.70823,0.70858,0.70805,0.70836,90000000.0
2005-06-07 00:49:00,0.70838,0.70849,0.70802,0.70816,155900001.0
2005-06-07 00:50:00,0.70827,0.70848,0.70809,0.70848,175500002.0
2005-06-07 00:51:00,0.70847,0.70847,0.708,0.708,63200000.0
2005-06-07 00:52:00,0.70809,0.70835,0.70799,0.7083,98000000.0
2005-06-07 00:53:00,0.70823,0.70841,0.70814,0.70821,112800000.0
2005-06-07 00:54:00,0.70819,0.70844,0.70812,0.70827,147000002.0
2005-06-07 00:55:00,0.70842,0.70849,0.70817,0.70826,84400001.0
2005-06-07 00:56:00,0.70811,0.70837,0.70803,0.70824,112299999.0
2005-06-07 00:57:00,0.70833,0.70845,0.70804,0.70804,127699999.0
2005-06-07 00:58:00,0.70803,0.70827,0.70794,0.70794,136100000.0
2005-06-07 00:59:00,0.70797,0.70814,0.70797,0.70805,136000001.0
2005-06-07 01:00:00,0.70804,0.70805,0.70796,0.70796,79800000.0
2005-06-07 01:01:00,0.70799,0.70829,0.70799,0.70809,94800001.0
2005-06-07 01:02:00,0.70802,0.70822,0.7079,0.70822,101800001.0
2005-06-07 01:03:00,0.70788,0.70832,0.70784,0.70827,83700000.0
2005-06-07 01:04:00,0.70813,0.70832,0.70792,0.70806,141400002.0
2005-06-07 01:05:00,0.70814,0.70836,0.70791,0.70796,90100000.0
2005-06-07 01:06:00,0.70799,0.70841,0.70799,0.70825,53300000.0
2005-06-07 01:07:00,0.70804,0.7083,0.70803,0.70809,111399999.0
2005-06-07 01:08:00,0.70803,0.70844,0.70803,0.70837,82700000.0
2005-06-07 01:09:00,0.70827,0.70843,0.70807,0.70843,147199998.0
2005-06-07 01:10:00,0.70812,0.70851,0.70812,0.70847,77299999.0
2005-06-07 01:11:00,0.70837,0.70849,0.70815,0.70815,149499998.0
2005-06-07 01:12:00,0.70817,0.70864,0.70817,0.70821,134300002.0
2005-06-07 01:13:00,0.70845,0.70848,0.70804,0.70804,119300001.0
2005-06-07 01:14:00,0.70791,0.70848,0.70791,0.70804,144400001.0
2005-06-07 01:15:00,0.70814,0.70825,0.70801,0.70812,68999999.0
2005-06-07 01:16:00,0.70826,0.70854,0.70815,0.70815,48400000.0
2005-06-07 01:17:00,0.70805,0.70853,0.70805,0.70853,101299999.0
2005-06-07 01:18:00,0.70848,0.70852,0.70807,0.70823,139300000.0
2005-06-07 01:19:00,0.70829,0.70841,0.7079,0.7079,104500000.0
2005-06-07 01:20:00,0.70817,0.7083,0.7079,0.70807,145800002.0
2005-06-07 01:21:00,0.708,0.70831,0.708,0.70828,82600000.0
2005-06-07 01:22:00,0.70809,0.70827,0.70791,0.70827,144499999.0
2005-06-07 01:23:00,0.70826,0.70832,0.70786,0.70791,129599997.0
2005-06-07 01:24:00,0.70788,0.70827,0.70788,0.70813,134799999.0
2005-06-07 01:25:00,0.7081,0.70819,0.70785,0.70819,104599998.0
2005-06-07 01:26:00,0.70834,0.70838,0.70811,0.70827,64800000.0
2005-06-07 01:27:00,0.70837,0.70837,0.70766,0.70807,126800000.0
2005-06-07 01:28:00,0.70825,0.70831,0.70781,0.70796,185300001.0
2005-06-07 01:29:00,0.70805,0.70809,0.70767,0.70796,107100001.0
2005-06-07 01:30:00,0.70809,0.70809,0.70762,0.70762,84300000.0
2005-06-07 01:31:00,0.7078,0.70814,0.7078,0.70808,153600002.0
2005-06-07 01:32:00,0.70797,0.7081,0.70765,0.70808,119500000.0
2005-06-07 01:33:00,0.70806,0.70818,0.70784,0.70792,143799997.0
2005-06-07 01:34:00,0.70806,0.70822,0.70774,0.70816,48100000.0
2005-06-07 01:35:00,0.708,0.70813,0.70775,0.70812,144600000.0
2005-06-07 01:36:00,0.70808,0.70808,0.70752,0.70761,104599999.0
2005-06-07 01:37:00,0.70794,0.70794,0.70773,0.7078,120600002.0
2005-06-07 01:38:00,0.70787,0.70796,0.70776,0.70793,139799999.0
2005-06-07 01:39:00,0.7079,0.70808,0.70789,0.70803,170600002.0
2005-06-07 01:40:00,0.70803,0.70814,0.70787,0.70792,127500000.0
2005-06-07 01:41:00,0.70816,0.70819,0.70793,0.70806,120200002.0
2005-06-07 01:42:00,0.70807,0.7082,0.7079,0.70808,122700000.0
2005-06-07 01:43:00,0.70822,0.70829,0.70778,0.70779,128399999.0
2005-06-07 01:44:00,0.70787,0.70805,0.7077,0.7077,75800000.0
2005-06-07 01:45:00,0.70771,0.70791,0.70766,0.70775,142900003.0
2005-06-07 01:46:00,0.70774,0.70818,0.70774,0.70818,140200001.0
2005-06-07 01:47:00,0.70824,0.70831,0.70779,0.70814,112400000.0
2005-06-07 01:48:00,0.70803,0.70831,0.70795,0.70814,116100000.0
2005-06-07 01:49:00,0.70799,0.70832,0.70794,0.70805,115200001.0
2005-06-07 01:50:00,0.70798,0.70829,0.70775,0.70813,144700001.0
2005-06-07 01:51:00,0.70822,0.70844,0.70787,0.70787,114700001.0
2005-06-07 01:52:00,0.70798,0.70828,0.70798,0.70822,74400000.0
2005-06-07 01:53:00,0.70825,0.7083,0.70776,0.7078,79600000.0
2005-06-07 01:54:00,0.70799,0.70817,0.70784,0.70817,152900003.0
2005-06-07 01:55:00,0.70807,0.70838,0.70775,0.70805,111199999.0
2005-06-07 01:56:00,0.70798,0.70822,0.7079,0.70814,97399998.0
2005-06-07 01:57:00,0.70809,0.70819,0.70791,0.70807,67300000.0
2005-06-07 01:58:00,0.7081,0.70823,0.70784,0.7081,94200000.0
2005-06-07 01:59:00,0.7081,0.7081,0.70778,0.70788,121500000.0
2005-06-07 02:00:00,0.70797,0.70822,0.70797,0.70805,96600000.0
2005-06-07 02:01:00,0.70817,0.70831,0.70769,0.70771,147400001.0
2005-06-07 02:02:00,0.70774,0.7079,0.70767,0.70768,159199999.0
2005-06-07 02:03:00,0.70758,0.70803,0.70758,0.7079,64800000.0
2005-06-07 02:04:00,0.70763,0.70784,0.70747,0.70767,73700000.0
2005-06-07 02:05:00,0.70784,0.7081,0.70762,0.70779,99900000.0
2005-06-07 02:06:00,0.70782,0.70802,0.7077,0.70788,91599999.0
2005-06-07 02:07:00,0.70788,0.70816,0.70774,0.70808,100899998.0
2005-06-07 02:08:00,0.70802,0.7081,0.70785,0.708,86199999.0
2005-06-07 02:09:00,0.70806,0.70821,0.70802,0.70802,47900000.0
2005-06-07 02:10:00,0.70807,0.7082,0.70779,0.70794,124399995.0
2005-06-07 02:11:00,0.708,0.70828,0.70789,0.70808,156799999.0
2005-06-07 02:12:00,0.70792,0.70826,0.70792,0.70815,110600000.0
2005-06-07 02:13:00,0.70812,0.70824,0.70795,0.70797,133199996.0
2005-06-07 02:14:00,0.70825,0.70831,0.70795,0.70831,103099997.0
2005-06-07 02:15:00,0.70808,0.70823,0.70786,0.70794,105300000.0
2005-06-07 02:16:00,0.70778,0.70823,0.70778,0.7079,101100001.0
2005-06-07 02:17:00,0.70785,0.70802,0.70776,0.70799,107199999.0
2005-06-07 02:18:00,0.70771,0.70793,0.7077,0.70771,137100000.0
2005-06-07 02:19:00,0.7078,0.70789,0.70751,0.70766,135900002.0
2005-06-07 02:20:00,0.70776,0.70778,0.70744,0.70754,45100000.0
2005-06-07 02:21:00,0.70737,0.7077,0.70737,0.7077,51700000.0
2005-06-07 02:22:00,0.7079,0.70793,0.70732,0.70748,67399999.0
2005-06-07 02:23:00,0.70749,0.70781,0.70738,0.70738,105900000.0
2005-06-07 02:24:00,0.70754,0.70774,0.70742,0.70749,85600000.0
2005-06-07 02:25:00,0.70751,0.70777,0.70736,0.70755,108199998.0
2005-06-07 02:26:00,0.70767,0.70781,0.70758,0.70758,132099999.0
2005-06-07 02:27:00,0.70773,0.70781,0.7074,0.70756,76900001.0
2005-06-07 02:28:00,0.70775,0.70815,0.70775,0.70777,72600000.0
2005-06-07 02:29:00,0.70789,0.70804,0.70773,0.70783,144700003.0
2005-06-07 02:30:00,0.70793,0.70826,0.70775,0.7082,132100000.0
2005-06-07 02:31:00,0.70806,0.70828,0.70792,0.70801,127999998.0
2005-06-07 02:32:00,0.70789,0.70826,0.70779,0.70818,138799999.0
2005-06-07 02:33:00,0.70815,0.70844,0.70799,0.70825,62400000.0
2005-06-07 02:34:00,0.70826,0.70877,0.70826,0.70827,110399998.0
2005-06-07 02:35:00,0.70804,0.70861,0.70804,0.70837,90200002.0
2005-06-07 02:36:00,0.7083,0.70835,0.70797,0.70815,52800000.0
2005-06-07 02:37:00,0.7083,0.70837,0.70805,0.70805,76600001.0
2005-06-07 02:38:00,0.70817,0.70862,0.70817,0.70852,52400000.0
2005-06-07 02:39:00,0.70816,0.70887,0.70802,0.70848,86800001.0
2005-06-07 02:40:00,0.70849,0.70863,0.70817,0.70848,74000000.0
2005-06-07 02:41:00,0.70855,0.70866,0.70828,0.7086,152599997.0
2005-06-07 02:42:00,0.70877,0.70877,0.70838,0.70844,72800002.0
2005-06-07 02:43:00,0.7085,0.70859,0.70837,0.70852,71600000.0
2005-06-07 02:44:00,0.70841,0.70852,0.70829,0.70848,88900001.0
2005-06-07 02:45:00,0.70839,0.70866,0.70838,0.70855,108600000.0
2005-06-07 02:46:00,0.70845,0.70861,0.70829,0.70853,138700001.0
2005-06-07 02:47:00,0.70886,0.70886,0.7084,0.70873,93800001.0
2005-06-07 02:48:00,0.70873,0.70876,0.70837,0.70864,154300000.0
2005-06-07 02:49:00,0.70855,0.70864,0.70806,0.7082,87400000.0
2005-06-07 02:50:00,0.70845,0.70857,0.70792,0.70795,95100001.0
2005-06-07 02:51:00,0.70803,0.70842,0.70803,0.70821,73300000.0
2005-06-07 02:52:00,0.70819,0.70842,0.70798,0.70842,110000001.0
2005-06-07 02:53:00,0.70859,0.7086,0.70807,0.70807,144799999.0
2005-06-07 02:54:00,0.70811,0.70839,0.70811,0.70836,111200000.0
2005-06-07 02:55:00,0.70844,0.70855,0.70819,0.70823,106799998.0
2005-06-07 02:56:00,0.70831,0.70834,0.70819,0.70826,131900002.0
2005-06-07 02:57:00,0.70826,0.70846,0.70824,0.70842,112899999.0
2005-06-07 02:58:00,0.70829,0.70847,0.70815,0.70834,101299998.0
2005-06-07 02:59:00,0.70826,0.70853,0.70815,0.70828,87200000.0
2005-06-07 03:00:00,0.70854,0.70854,0.70824,0.70844,61500000.0
2005-06-07 03:01:00,0.70849,0.7086,0.70813,0.70845,86399999.0
2005-06-07 03:02:00,0.70836,0.7086,0.70832,0.7086,117099999.0
2005-06-07 03:03:00,0.7087,0.7087,0.70804,0.70812,103099999.0
2005-06-07 03:04:00,0.70842,0.70858,0.70829,0.7083,80299999.0
2005-06-07 03:05:00,0.70835,0.70839,0.70806,0.70807,100899999.0
2005-06-07 03:06:00,0.70857,0.70868,0.70811,0.7082,75599999.0
2005-06-07 03:07:00,0.70841,0.70841,0.70797,0.70804,102800000.0
2005-06-07 03:08:00,0.70817,0.70842,0.70785,0.70817,91799999.0
2005-06-07 03:09:00,0.70767,0.70801,0.70758,0.70777,66600000.0
2005-06-07 03:10:00,0.70764,0.70798,0.70764,0.70793,97400000.0
2005-06-07 03:11:00,0.70766,0.70811,0.7075,0.70789,82700000.0
2005-06-07 03:12:00,0.70792,0.70792,0.70726,0.70735,102600001.0
2005-06-07 03:13:00,0.70738,0.70777,0.70738,0.70777,77000001.0
2005-06-07 03:14:00,0.7079,0.7079,0.70743,0.70755,111000000.0
2005-06-07 03:15:00,0.70748,0.70781,0.7074,0.70781,98799998.0
2005-06-07 03:16:00,0.7077,0.70787,0.70731,0.70754,116400000.0
2005-06-07 03:17:00,0.70759,0.70787,0.70747,0.70787,81600000.0
2005-06-07 03:18:00,0.7079,0.70791,0.70769,0.70774,94300000.0
2005-06-07 03:19:00,0.70756,0.70795,0.70756,0.70765,101300003.0
2005-06-07 03:20:00,0.70809,0.70821,0.70752,0.70755,80100000.0
2005-06-07 03:21:00,0.70758,0.70795,0.70758,0.70767,114600002.0
2005-06-07 03:22:00,0.70733,0.70784,0.70733,0.70778,102100000.0
2005-06-07 03:23:00,0.70782,0.70787,0.70746,0.70748,105200000.0
2005-06-07 03:24:00,0.70745,0.70809,0.70745,0.70809,40400000.0
2005-06-07 03:25:00,0.70798,0.70803,0.70749,0.70754,154599999.0
2005-06-07 03:26:00,0.70748,0.70808,0.70742,0.70799,86900001.0
2005-06-07 03:27:00,0.70777,0.70777,0.70729,0.7075,56400000.0
2005-06-07 03:28:00,0.70743,0.70752,0.70724,0.70735,102700001.0
2005-06-07 03:29:00,0.70761,0.70775,0.70736,0.70748,186500002.0
2005-06-07 03:30:00,0.70756,0.70766,0.70722,0.70749,96600001.0
2005-06-07 03:31:00,0.70758,0.70776,0.70728,0.7074,62900000.0
2005-06-07 03:32:00,0.70726,0.70747,0.70705,0.70718,115899999.0
2005-06-07 03:33:00,0.7075,0.70765,0.70706,0.70749,152100001.0
2005-06-07 03:34:00,0.70732,0.7074,0.70693,0.70725,103000000.0
2005-06-07 03:35:00,0.70717,0.70762,0.70707,0.70747,120599998.0
2005-06-07 03:36:00,0.70751,0.70774,0.70723,0.70725,116400000.0
2005-06-07 03:37:00,0.70728,0.70766,0.70717,0.70744,113700003.0
2005-06-07 03:38:00,0.70731,0.70774,0.70726,0.70727,124800001.0
2005-06-07 03:39:00,0.70722,0.70747,0.70703,0.70707,67800000.0
2005-06-07 03:40:00,0.70725,0.70743,0.70653,0.70656,118899999.0
2005-06-07 03:41:00,0.70702,0.70719,0.70669,0.707,111599998.0
2005-06-07 03:42:00,0.70681,0.70712,0.70681,0.70703,99299999.0
2005-06-07 03:43:00,0.70696,0.70721,0.70694,0.70702,98700000.0
2005-06-07 03:44:00,0.70713,0.70728,0.70694,0.70709,103399999.0
2005-06-07 03:45:00,0.70745,0.70772,0.707,0.70725,95599999.0
2005-06-07 03:46:00,0.70719,0.70762,0.70707,0.70741,92100000.0
2005-06-07 03:47:00,0.70718,0.70738,0.70709,0.70714,66900000.0
2005-06-07 03:48:00,0.70706,0.70761,0.70706,0.70729,137300000.0
2005-06-07 03:49:00,0.70737,0.70751,0.70726,0.70742,96599997.0
2005-06-07 03:50:00,0.70752,0.70761,0.7071,0.7071,81500001.0
2005-06-07 03:51:00,0.70713,0.70753,0.70711,0.70738,75100000.0
2005-06-07 03:52:00,0.7078,0.70806,0.70736,0.70757,162799999.0
2005-06-07 03:53:00,0.70753,0.7076,0.70734,0.70748,85200000.0
2005-06-07 03:54:00,0.70747,0.7077,0.70744,0.70763,97900001.0
2005-06-07 03:55:00,0.70758,0.70773,0.70733,0.70773,101700001.0
2005-06-07 03:56:00,0.70758,0.70785,0.70739,0.70785,144400003.0
2005-06-07 03:57:00,0.70779,0.70789,0.70733,0.70789,130700002.0
2005-06-07 03:58:00,0.70786,0.70786,0.7074,0.70772,114800000.0
2005-06-07 03:59:00,0.70753,0.70783,0.70729,0.70776,98500001.0
2005-06-07 04:00:00,0.70753,0.70805,0.70752,0.7079,79899999.0
2005-06-07 04:01:00,0.708,0.70801,0.70766,0.70766,67000000.0
2005-06-07 04:02:00,0.70788,0.70816,0.70768,0.70781,57199999.0
2005-06-07 04:03:00,0.70789,0.70813,0.70771,0.70771,105500000.0
2005-06-07 04:04:00,0.7078,0.708,0.70766,0.70766,71400000.0
2005-06-07 04:05:00,0.70761,0.70792,0.70748,0.70768,101700002.0
2005-06-07 04:06:00,0.70765,0.70827,0.70765,0.7081,129600000.0
2005-06-07 04:07:00,0.70832,0.7084,0.70791,0.70801,60299999.0
2005-06-07 04:08:00,0.70817,0.7083,0.70795,0.70801,53199999.0
2005-06-07 04:09:00,0.70812,0.70826,0.70788,0.70815,123900000.0
2005-06-07 04:10:00,0.70822,0.70839,0.70805,0.70805,88100001.0
2005-06-07 04:11:00,0.70798,0.70827,0.70785,0.70827,95600000.0
2005-06-07 04:12:00,0.708,0.7082,0.70787,0.70798,72200000.0
2005-06-07 04:13:00,0.70799,0.70819,0.70787,0.70819,168799998.0
2005-06-07 04:14:00,0.70818,0.70818,0.70793,0.70798,92300002.0
2005-06-07 04:15:00,0.70788,0.70832,0.70788,0.70825,107400001.0
2005-06-07 04:16:00,0.70818,0.7082,0.70774,0.70788,84700000.0
2005-06-07 04:17:00,0.70816,0.70821,0.70793,0.70801,60800000.0
2005-06-07 04:18:00,0.70811,0.70817,0.70786,0.70799,124600000.0
2005-06-07 04:19:00,0.70821,0.70821,0.70797,0.708,130800000.0
2005-06-07 04:20:00,0.70836,0.70836,0.70804,0.70818,49500000.0
2005-06-07 04:21:00,0.70857,0.70857,0.708,0.708,131599999.0
2005-06-07 04:22:00,0.70849,0.70862,0.70806,0.70806,78900000.0
2005-06-07 04:23:00,0.70826,0.70843,0.70819,0.70835,134400000.0
2005-06-07 04:24:00,0.70845,0.70863,0.70817,0.70826,61600001.0
2005-06-07 04:25:00,0.70865,0.70875,0.70829,0.7086,115300000.0
2005-06-07 04:26:00,0.70849,0.70881,0.70842,0.70847,58200000.0
2005-06-07 04:27:00,0.70885,0.70893,0.70821,0.70837,145700000.0
2005-06-07 04:28:00,0.70836,0.70871,0.70817,0.7086,77400000.0
2005-06-07 04:29:00,0.70841,0.70862,0.70828,0.70828,118000000.0
2005-06-07 04:30:00,0.70894,0.70897,0.70852,0.7088,97400000.0
2005-06-07 04:31:00,0.70884,0.70898,0.70831,0.70831,87000001.0
2005-06-07 04:32:00,0.70837,0.70868,0.70836,0.70839,120800003.0
2005-06-07 04:33:00,0.70833,0.70864,0.7083,0.7084,120299999.0
2005-06-07 04:34:00,0.70835,0.70865,0.70835,0.70844,128300002.0
2005-06-07 04:35:00,0.70854,0.70873,0.70833,0.70853,64099999.0
2005-06-07 04:36:00,0.70861,0.70885,0.70834,0.70863,125100002.0
2005-06-07 04:37:00,0.70844,0.70891,0.70823,0.70875,87700000.0
2005-06-07 04:38:00,0.70848,0.70882,0.70836,0.70882,166399999.0
2005-06-07 04:39:00,0.70882,0.70887,0.70852,0.70863,116200001.0
2005-06-07 04:40:00,0.70872,0.7088,0.70841,0.70844,87300001.0
2005-06-07 04:41:00,0.70861,0.70876,0.70843,0.70863,93900000.0
2005-06-07 04:42:00,0.70869,0.70883,0.70862,0.70868,98900000.0
2005-06-07 04:43:00,0.70865,0.7089,0.70851,0.70885,95400000.0
2005-06-07 04:44:00,0.70894,0.70901,0.70849,0.70849,87700000.0
2005-06-07 04:45:00,0.70845,0.70901,0.70845,0.70892,112500000.0
2005-06-07 04:46:00,0.70879,0.70908,0.7086,0.7086,89700000.0
2005-06-07 04:47:00,0.70907,0.70913,0.70872,0.70886,106699999.0
2005-06-07 04:48:00,0.70897,0.7091,0.7087,0.7089,99900001.0
2005-06-07 04:49:00,0.70878,0.70911,0.70866,0.70893,103899999.0
2005-06-07 04:50:00,0.70904,0.7091,0.7088,0.70898,95499999.0
2005-06-07 04:51:00,0.709,0.70907,0.70866,0.70866,128299999.0
2005-06-07 04:52:00,0.70868,0.70912,0.70865,0.70883,164500000.0
2005-06-07 04:53:00,0.70867,0.70915,0.70864,0.70895,78400000.0
2005-06-07 04:54:00,0.70874,0.70888,0.70851,0.70879,103700001.0
2005-06-07 04:55:00,0.70895,0.70896,0.70842,0.7086,118100000.0
2005-06-07 04:56:00,0.70848,0.70914,0.70848,0.70914,78099999.0
2005-06-07 04:57:00,0.70907,0.70907,0.70845,0.70879,88900001.0
2005-06-07 04:58:00,0.7087,0.70889,0.7086,0.70869,101099999.0
2005-06-07 04:59:00,0.70863,0.70901,0.70846,0.70857,110700000.0
2005-06-07 05:00:00,0.70857,0.70877,0.70841,0.70868,146499999.0
2005-06-07 05:01:00,0.70848,0.7088,0.70834,0.7087,88000000.0
2005-06-07 05:02:00,0.70845,0.70875,0.7084,0.70875,78799999.0
2005-06-07 05:03:00,0.70896,0.70896,0.70825,0.70825,79900000.0
2005-06-07 05:04:00,0.70841,0.70849,0.7082,0.7084,144999999.0
2005-06-07 05:05:00,0.70845,0.7087,0.70832,0.70832,75300000.0
2005-06-07 05:06:00,0.70838,0.70865,0.70833,0.70839,111100000.0
2005-06-07 05:07:00,0.70838,0.70873,0.70838,0.7086,126000001.0
2005-06-07 05:08:00,0.70856,0.70875,0.70848,0.70857,73700000.0
2005-06-07 05:09:00,0.70867,0.70893,0.70859,0.70873,113199998.0
2005-06-07 05:10:00,0.70864,0.709,0.70857,0.70877,97600000.0
2005-06-07 05:11:00,0.70861,0.70894,0.70847,0.70894,108199998.0
2005-06-07 05:12:00,0.70891,0.70891,0.70869,0.7089,113900000.0
2005-06-07 05:13:00,0.70874,0.70874,0.70842,0.70863,129399997.0
2005-06-07 05:14:00,0.7088,0.70888,0.70866,0.70878,66000000.0
2005-06-07 05:15:00,0.70868,0.70904,0.70856,0.7087,89799999.0
2005-06-07 05:16:00,0.70864,0.70893,0.70858,0.70878,95799998.0
2005-06-07 05:17:00,0.70858,0.70889,0.70851,0.70868,111400000.0
2005-06-07 05:18:00,0.70858,0.7088,0.70849,0.7085,59700000.0
2005-06-07 05:19:00,0.70847,0.70899,0.70847,0.70885,87500000.0
2005-06-07 05:20:00,0.70868,0.70902,0.7085,0.70878,137499997.0
2005-06-07 05:21:00,0.70876,0.70901,0.70862,0.70895,76400001.0
2005-06-07 05:22:00,0.70902,0.7091,0.70872,0.70878,125700000.0
2005-06-07 05:23:00,0.70891,0.70906,0.7088,0.70899,169000000.0
2005-06-07 05:24:00,0.70904,0.70907,0.7088,0.70907,78800000.0
2005-06-07 05:25:00,0.70897,0.70928,0.70888,0.70928,148300000.0
2005-06-07 05:26:00,0.70888,0.70903,0.70871,0.70903,102999999.0
2005-06-07 05:27:00,0.70901,0.70906,0.70872,0.70891,84800000.0
2005-06-07 05:28:00,0.70874,0.70906,0.70869,0.70903,103300001.0
2005-06-07 05:29:00,0.70897,0.70922,0.70891,0.70909,127200001.0
2005-06-07 05:30:00,0.70909,0.70923,0.70896,0.70923,73000000.0
2005-06-07 05:31:00,0.70916,0.70916,0.70892,0.70914,91299998.0
2005-06-07 05:32:00,0.70892,0.70907,0.70885,0.70885,73000000.0
2005-06-07 05:33:00,0.70895,0.70907,0.70889,0.70905,155400002.0
2005-06-07 05:34:00,0.70893,0.70906,0.70886,0.70897,113500002.0
2005-06-07 05:35:00,0.70902,0.70907,0.70878,0.70882,116999999.0
2005-06-07 05:36:00,0.70868,0.70887,0.70854,0.70875,108700002.0
2005-06-07 05:37:00,0.70879,0.70905,0.70863,0.70901,78699999.0
2005-06-07 05:38:00,0.70871,0.70883,0.70851,0.70867,95600001.0
2005-06-07 05:39:00,0.70874,0.70875,0.70839,0.70845,93900000.0
2005-06-07 05:40:00,0.70848,0.70882,0.70829,0.70882,94500000.0
2005-06-07 05:41:00,0.70878,0.70878,0.70857,0.70872,42600000.0
2005-06-07 05:42:00,0.70879,0.70879,0.70837,0.70855,138300000.0
2005-06-07 05:43:00,0.70864,0.7089,0.70864,0.70883,46900000.0
2005-06-07 05:44:00,0.70868,0.70912,0.70862,0.70898,106300000.0
2005-06-07 05:45:00,0.70869,0.70891,0.7085,0.70891,45700000.0
2005-06-07 05:46:00,0.70899,0.70899,0.70864,0.70888,140399999.0
2005-06-07 05:47:00,0.70894,0.70903,0.70879,0.70903,87800001.0
2005-06-07 05:48:00,0.70902,0.70902,0.70855,0.70878,129200001.0
2005-06-07 05:49:00,0.70863,0.70865,0.70849,0.70856,81499999.0
2005-06-07 05:50:00,0.70881,0.70902,0.70868,0.70869,117999999.0
2005-06-07 05:51:00,0.70897,0.70899,0.70866,0.70877,111500000.0
2005-06-07 05:52:00,0.70868,0.70887,0.70837,0.70837,71500000.0
2005-06-07 05:53:00,0.70847,0.70909,0.70847,0.70909,40600000.0
2005-06-07 05:54:00,0.70891,0.70916,0.70865,0.70896,140100001.0
2005-06-07 05:55:00,0.7089,0.70906,0.70879,0.70903,142799997.0
2005-06-07 05:56:00,0.70889,0.70908,0.7087,0.70897,101199998.0
2005-06-07 05:57:00,0.70878,0.70894,0.7087,0.7087,89500000.0
2005-06-07 05:58:00,0.70895,0.70902,0.70878,0.70878,79299999.0
2005-06-07 05:59:00,0.70883,0.70908,0.70883,0.70908,53600001.0
2005-06-07 06:00:00,0.70898,0.70898,0.7087,0.7087,54499999.0
2005-06-07 06:01:00,0.70886,0.70898,0.70862,0.70896,125500000.0
2005-06-07 06:02:00,0.70867,0.70908,0.70864,0.70883,75400000.0
2005-06-07 06:03:00,0.70884,0.70915,0.70884,0.70915,63400000.0
2005-06-07 06:04:00,0.70894,0.709,0.70862,0.70886,125600000.0
2005-06-07 06:05:00,0.70917,0.70917,0.70862,0.70866,80600000.0
2005-06-07 06:06:00,0.70858,0.70903,0.70852,0.70883,76400000.0
2005-06-07 06:07:00,0.70881,0.7091,0.70881,0.70906,53400000.0
2005-06-07 06:08:00,0.70896,0.70921,0.70881,0.70896,77900000.0
2005-06-07 06:09:00,0.70893,0.70908,0.70887,0.7089,106699999.0
2005-06-07 06:10:00,0.70898,0.70927,0.70879,0.70886,93100000.0
2005-06-07 06:11:00,0.70895,0.70916,0.7088,0.70916,82000000.0
2005-06-07 06:12:00,0.70902,0.70921,0.70879,0.70887,76100000.0
2005-06-07 06:13:00,0.70907,0.70922,0.7089,0.70895,136100002.0
2005-06-07 06:14:00,0.70912,0.70932,0.70895,0.70913,82400000.0
2005-06-07 06:15:00,0.709,0.70921,0.70884,0.70903,151299999.0
2005-06-07 06:16:00,0.70901,0.70928,0.70893,0.7092,83000000.0
2005-06-07 06:17:00,0.7091,0.70944,0.70896,0.7094,102800000.0
2005-06-07 06:18:00,0.70925,0.70938,0.7091,0.70927,154499998.0
2005-06-07 06:19:00,0.70924,0.70941,0.70916,0.70921,118799999.0
2005-06-07 06:20:00,0.70908,0.70928,0.70892,0.70898,142099999.0
2005-06-07 06:21:00,0.70902,0.70925,0.70885,0.709,109400000.0
2005-06-07 06:22:00,0.70896,0.70916,0.70881,0.70911,103899999.0
2005-06-07 06:23:00,0.70902,0.70921,0.70883,0.70906,85899999.0
2005-06-07 06:24:00,0.70913,0.70918,0.70886,0.70903,88600000.0
2005-06-07 06:25:00,0.70898,0.7093,0.70885,0.70907,114000001.0
2005-06-07 06:26:00,0.70889,0.7093,0.70878,0.7093,112999999.0
2005-06-07 06:27:00,0.70934,0.70937,0.70877,0.70878,90799999.0
2005-06-07 06:28:00,0.70905,0.70909,0.70885,0.70901,54300001.0
2005-06-07 06:29:00,0.70903,0.70916,0.70885,0.70902,107500000.0
2005-06-07 06:30:00,0.70903,0.70924,0.70899,0.70913,73300001.0
2005-06-07 06:31:00,0.70912,0.70923,0.70885,0.70922,180099999.0
2005-06-07 06:32:00,0.70927,0.70934,0.70913,0.70933,133200002.0
2005-06-07 06:33:00,0.7092,0.70937,0.70887,0.7091,75000000.0
2005-06-07 06:34:00,0.70914,0.70915,0.70863,0.70871,79800001.0
2005-06-07 06:35:00,0.70856,0.70866,0.70837,0.70865,97900000.0
2005-06-07 06:36:00,0.70839,0.70879,0.70839,0.70866,61599998.0
2005-06-07 06:37:00,0.70848,0.70872,0.70839,0.70841,114499999.0
2005-06-07 06:38:00,0.70855,0.70884,0.70855,0.70861,134100001.0
2005-06-07 06:39:00,0.70848,0.70887,0.70848,0.70869,146700000.0
2005-06-07 06:40:00,0.70852,0.70877,0.70852,0.70863,83400002.0
2005-06-07 06:41:00,0.70866,0.70883,0.70861,0.70868,135900001.0
2005-06-07 06:42:00,0.70881,0.70902,0.7087,0.70898,85300001.0
2005-06-07 06:43:00,0.70902,0.70904,0.70885,0.70901,136000001.0
2005-06-07 06:44:00,0.7089,0.70895,0.70878,0.70892,150000000.0
2005-06-07 06:45:00,0.70888,0.709,0.7085,0.7085,93400000.0
2005-06-07 06:46:00,0.70871,0.70874,0.70845,0.70867,74400001.0
2005-06-07 06:47:00,0.70887,0.70905,0.70855,0.70874,152600001.0
2005-06-07 06:48:00,0.70882,0.70908,0.70855,0.70871,151999996.0
2005-06-07 06:49:00,0.70846,0.70897,0.70846,0.70882,74800000.0
2005-06-07 06:50:00,0.70862,0.70886,0.70853,0.70886,105599999.0
2005-06-07 06:51:00,0.70884,0.70898,0.70867,0.70898,110899999.0
2005-06-07 06:52:00,0.70904,0.70906,0.7087,0.70901,168399999.0
2005-06-07 06:53:00,0.709,0.70906,0.70867,0.7089,121099998.0
2005-06-07 06:54:00,0.70872,0.709,0.70867,0.70878,117600000.0
2005-06-07 06:55:00,0.70879,0.70897,0.70869,0.70893,139400001.0
2005-06-07 06:56:00,0.70907,0.70907,0.70852,0.70858,146799999.0
2005-06-07 06:57:00,0.70869,0.70904,0.70869,0.70904,70900000.0
2005-06-07 06:58:00,0.70873,0.70893,0.70863,0.7087,125999999.0
2005-06-07 06:59:00,0.70865,0.70897,0.70859,0.70884,111600000.0
2005-06-07 07:00:00,0.7089,0.70891,0.7087,0.70881,219899998.0
2005-06-07 07:01:00,0.70872,0.70901,0.70869,0.70885,92900000.0
2005-06-07 07:02:00,0.70889,0.70892,0.70865,0.70883,156400003.0
2005-06-07 07:03:00,0.70872,0.70889,0.70849,0.70871,89099999.0
2005-06-07 07:04:00,0.7086,0.70887,0.70844,0.70848,122800000.0
2005-06-07 07:05:00,0.70873,0.70882,0.70837,0.70862,122600000.0
2005-06-07 07:06:00,0.70853,0.7087,0.70844,0.70865,70800000.0
2005-06-07 07:07:00,0.70888,0.70894,0.70854,0.70864,166599999.0
2005-06-07 07:08:00,0.70866,0.70907,0.70856,0.7089,152300000.0
2005-06-07 07:09:00,0.70865,0.7088,0.70863,0.70875,121500000.0
2005-06-07 07:10:00,0.70883,0.70888,0.70858,0.70865,100900000.0
2005-06-07 07:11:00,0.70868,0.70896,0.7083,0.70879,123699998.0
2005-06-07 07:12:00,0.70889,0.709,0.70864,0.70892,65900000.0
2005-06-07 07:13:00,0.70891,0.70901,0.7086,0.70879,80700000.0
2005-06-07 07:14:00,0.70879,0.70894,0.70857,0.70885,124000000.0
2005-06-07 07:15:00,0.70905,0.7091,0.70873,0.70899,103600001.0
2005-06-07 07:16:00,0.7089,0.7089,0.70873,0.70882,69800000.0
2005-06-07 07:17:00,0.70886,0.70896,0.7085,0.70873,72300000.0
2005-06-07 07:18:00,0.70886,0.70902,0.70863,0.70902,152999995.0
2005-06-07 07:19:00,0.70896,0.70896,0.70875,0.70896,106399998.0
2005-06-07 07:20:00,0.70892,0.7091,0.70852,0.70852,81900000.0
2005-06-07 07:21:00,0.70859,0.70891,0.70859,0.70879,56400000.0
2005-06-07 07:22:00,0.70882,0.70893,0.70855,0.70855,130199999.0
2005-06-07 07:23:00,0.7086,0.70892,0.7086,0.70892,162499995.0
2005-06-07 07:24:00,0.70907,0.70907,0.70854,0.70854,93200000.0
2005-06-07 07:25:00,0.70865,0.70892,0.70858,0.70878,129900001.0
2005-06-07 07:26:00,0.70893,0.709,0.70876,0.7088,78599999.0
2005-06-07 07:27:00,0.70891,0.70899,0.70871,0.70875,104400001.0
2005-06-07 07:28:00,0.70884,0.70891,0.70873,0.70891,104299999.0
2005-06-07 07:29:00,0.70894,0.70904,0.70869,0.70889,143099998.0
2005-06-07 07:30:00,0.70875,0.70904,0.7087,0.70885,120000000.0
2005-06-07 07:31:00,0.70873,0.70906,0.70864,0.70906,109299999.0
2005-06-07 07:32:00,0.70885,0.70901,0.70874,0.70891,82100000.0
2005-06-07 07:33:00,0.70885,0.70902,0.70869,0.70898,140599998.0
2005-06-07 07:34:00,0.70856,0.7089,0.70856,0.70881,81400000.0
2005-06-07 07:35:00,0.70874,0.70903,0.70874,0.70892,113399999.0
2005-06-07 07:36:00,0.70897,0.70904,0.7088,0.70891,123199998.0
2005-06-07 07:37:00,0.70895,0.70929,0.70874,0.70929,90200000.0
2005-06-07 07:38:00,0.70934,0.70934,0.70876,0.709,114400000.0
2005-06-07 07:39:00,0.70917,0.70935,0.70883,0.70883,136700002.0
2005-06-07 07:40:00,0.70872,0.70941,0.70872,0.70912,120899999.0
2005-06-07 07:41:00,0.70911,0.70933,0.70884,0.70884,113500001.0
2005-06-07 07:42:00,0.70899,0.70949,0.70899,0.70922,82600001.0
2005-06-07 07:43:00,0.70908,0.70944,0.70887,0.70887,112400000.0
2005-06-07 07:44:00,0.70883,0.70951,0.70883,0.70943,98500000.0
2005-06-07 07:45:00,0.70906,0.70935,0.70897,0.70899,132799999.0
2005-06-07 07:46:00,0.70906,0.70923,0.70892,0.70916,115200000.0
2005-06-07 07:47:00,0.70927,0.70934,0.7092,0.70928,143500000.0
2005-06-07 07:48:00,0.70921,0.70946,0.70906,0.70928,115299998.0
2005-06-07 07:49:00,0.7091,0.7095,0.7091,0.70937,142199997.0
2005-06-07 07:50:00,0.70919,0.70941,0.70911,0.70917,67600001.0
2005-06-07 07:51:00,0.70922,0.70947,0.70922,0.70928,95399999.0
2005-06-07 07:52:00,0.70919,0.70931,0.70899,0.70907,121500002.0
2005-06-07 07:53:00,0.70915,0.70936,0.70894,0.7092,66900000.0
2005-06-07 07:54:00,0.70914,0.70937,0.70904,0.70921,142899999.0
2005-06-07 07:55:00,0.70937,0.70938,0.70902,0.70908,84900000.0
2005-06-07 07:56:00,0.70888,0.70938,0.70888,0.70897,183900001.0
2005-06-07 07:57:00,0.70905,0.70924,0.70894,0.70913,79000000.0
2005-06-07 07:58:00,0.7092,0.7092,0.70892,0.70894,78700000.0
2005-06-07 07:59:00,0.70911,0.70919,0.70887,0.70916,102499999.0
2005-06-07 08:00:00,0.70911,0.70941,0.70911,0.70918,60500001.0
2005-06-07 08:01:00,0.70967,0.70967,0.70912,0.70912,79199999.0
2005-06-07 08:02:00,0.70938,0.70952,0.70928,0.7093,79800000.0
2005-06-07 08:03:00,0.70911,0.70947,0.70898,0.7092,148000002.0
2005-06-07 08:04:00,0.7091,0.70946,0.70906,0.70915,103500000.0
2005-06-07 08:05:00,0.70901,0.70949,0.70899,0.70914,69300000.0
2005-06-07 08:06:00,0.70918,0.70949,0.70918,0.70918,120400000.0
2005-06-07 08:07:00,0.70916,0.70944,0.70911,0.70941,106400001.0
2005-06-07 08:08:00,0.70933,0.70948,0.70915,0.70927,117300003.0
2005-06-07 08:09:00,0.70911,0.70943,0.70909,0.70919,143800003.0
2005-06-07 08:10:00,0.70918,0.7095,0.70904,0.70904,161500003.0
2005-06-07 08:11:00,0.7092,0.70964,0.70914,0.70957,112500001.0
2005-06-07 08:12:00,0.70959,0.70959,0.70918,0.70956,108500001.0
2005-06-07 08:13:00,0.70936,0.71052,0.70935,0.7105,54000001.0
2005-06-07 08:14:00,0.71043,0.71102,0.7104,0.71093,89100000.0
2005-06-07 08:15:00,0.71076,0.71147,0.71072,0.71139,71800000.0
2005-06-07 08:16:00,0.71165,0.71174,0.71117,0.71123,159100000.0
2005-06-07 08:17:00,0.71138,0.71192,0.71126,0.71192,89599998.0
2005-06-07 08:18:00,0.7118,0.71218,0.7117,0.7119,98499997.0
2005-06-07 08:19:00,0.71189,0.71197,0.71156,0.71161,94500001.0
2005-06-07 08:20:00,0.71178,0.71282,0.71163,0.71243,111699999.0
2005-06-07 08:21:00,0.71267,0.71288,0.7124,0.71246,184700001.0
2005-06-07 08:22:00,0.71242,0.71291,0.71227,0.7126,67999999.0
2005-06-07 08:23:00,0.71263,0.7128,0.71244,0.71272,97900000.0
2005-06-07 08:24:00,0.71301,0.71303,0.71245,0.71269,115799999.0
2005-06-07 08:25:00,0.71243,0.71277,0.71231,0.71264,134000000.0
2005-06-07 08:26:00,0.71275,0.71285,0.71239,0.71268,65300000.0
2005-06-07 08:27:00,0.71278,0.71347,0.71278,0.71336,88400000.0
2005-06-07 08:28:00,0.71339,0.71347,0.71307,0.71323,74300000.0
2005-06-07 08:29:00,0.7133,0.71343,0.7131,0.71325,92600000.0
2005-06-07 08:30:00,0.7134,0.71357,0.71307,0.71313,94800000.0
2005-06-07 08:31:00,0.71359,0.71359,0.71315,0.71321,113500002.0
2005-06-07 08:32:00,0.71333,0.71343,0.71314,0.7133,148200002.0
2005-06-07 08:33:00,0.71301,0.71347,0.71289,0.71304,101600000.0
2005-06-07 08:34:00,0.71332,0.71332,0.71271,0.71277,111600003.0
2005-06-07 08:35:00,0.71278,0.71308,0.71259,0.71308,91700000.0
2005-06-07 08:36:00,0.71304,0.71318,0.71261,0.71272,58799999.0
2005-06-07 08:37:00,0.71263,0.71287,0.71253,0.71267,103100000.0
2005-06-07 08:38:00,0.71238,0.71318,0.71238,0.71284,99500000.0
2005-06-07 08:39:00,0.71304,0.71308,0.71263,0.71266,64000000.0
2005-06-07 08:40:00,0.71278,0.71294,0.71254,0.71254,118700000.0
2005-06-07 08:41:00,0.71251,0.71267,0.71243,0.71267,59099999.0
2005-06-07 08:42:00,0.71266,0.71276,0.71249,0.71267,123000000.0
2005-06-07 08:43:00,0.71253,0.71286,0.7124,0.71262,123499998.0
2005-06-07 08:44:00,0.71266,0.71278,0.71239,0.71268,160599998.0
2005-06-07 08:45:00,0.71255,0.71303,0.71255,0.71295,81500000.0
2005-06-07 08:46:00,0.71283,0.71315,0.71263,0.71295,118200002.0
2005-06-07 08:47:00,0.71291,0.71291,0.71257,0.71278,92800001.0
2005-06-07 08:48:00,0.71268,0.71285,0.71252,0.71254,112200000.0
2005-06-07 08:49:00,0.71256,0.71291,0.71246,0.71277,131300002.0
2005-06-07 08:50:00,0.71284,0.71289,0.71238,0.71271,85899998.0
2005-06-07 08:51:00,0.71291,0.71307,0.71275,0.71307,91300002.0
2005-06-07 08:52:00,0.71319,0.71323,0.71293,0.71305,145200000.0
2005-06-07 08:53:00,0.71314,0.71323,0.71279,0.71305,207800000.0
2005-06-07 08:54:00,0.71293,0.71341,0.71287,0.71316,99500000.0
2005-06-07 08:55:00,0.71306,0.71329,0.71292,0.71327,94700001.0
2005-06-07 08:56:00,0.71285,0.71314,0.71284,0.71307,125900001.0
2005-06-07 08:57:00,0.71317,0.71317,0.71275,0.713,93200001.0
2005-06-07 08:58:00,0.7129,0.71312,0.71269,0.71292,135399999.0
2005-06-07 08:59:00,0.71286,0.71312,0.7127,0.71312,111000000.0
2005-06-07 09:00:00,0.71326,0.71326,0.71263,0.71316,164300000.0
2005-06-07 09:01:00,0.71304,0.71319,0.71282,0.71304,117399999.0
2005-06-07 09:02:00,0.71288,0.71312,0.7128,0.71296,65300000.0
2005-06-07 09:03:00,0.71284,0.71294,0.71255,0.71286,118700000.0
2005-06-07 09:04:00,0.71307,0.71328,0.71274,0.71301,88999999.0
2005-06-07 09:05:00,0.71299,0.71309,0.71281,0.71289,93999999.0
2005-06-07 09:06:00,0.71299,0.71308,0.71266,0.71282,109700001.0
2005-06-07 09:07:00,0.71278,0.71283,0.71241,0.71243,104299999.0
2005-06-07 09:08:00,0.71265,0.71276,0.7124,0.7124,161100000.0
2005-06-07 09:09:00,0.71235,0.71285,0.71235,0.71275,151900003.0
2005-06-07 09:10:00,0.71263,0.71286,0.71241,0.71279,160000001.0
2005-06-07 09:11:00,0.71249,0.71274,0.71249,0.71262,98899999.0
2005-06-07 09:12:00,0.71262,0.71276,0.71245,0.71266,82300000.0
2005-06-07 09:13:00,0.7126,0.71276,0.71254,0.71263,61400000.0
2005-06-07 09:14:00,0.71256,0.713,0.71253,0.71283,90200001.0
2005-06-07 09:15:00,0.71258,0.71274,0.71247,0.71247,80800000.0
2005-06-07 09:16:00,0.71273,0.7128,0.71242,0.71246,100100000.0
2005-06-07 09:17:00,0.7126,0.71276,0.71236,0.71239,138700000.0
2005-06-07 09:18:00,0.71271,0.71275,0.71227,0.71238,76999999.0
2005-06-07 09:19:00,0.71239,0.71256,0.71228,0.7124,84900000.0
2005-06-07 09:20:00,0.71249,0.71261,0.71238,0.71246,86899999.0
2005-06-07 09:21:00,0.71277,0.71277,0.71217,0.71245,121100000.0
2005-06-07 09:22:00,0.71248,0.71256,0.71239,0.71245,45600000.0
2005-06-07 09:23:00,0.71242,0.71264,0.71228,0.71262,85300000.0
2005-06-07 09:24:00,0.71253,0.71263,0.7121,0.7121,141199999.0
2005-06-07 09:25:00,0.71229,0.71267,0.71229,0.71263,66900000.0
2005-06-07 09:26:00,0.71236,0.71262,0.7122,0.7122,79900000.0
2005-06-07 09:27:00,0.71257,0.71266,0.71232,0.71252,135000002.0
2005-06-07 09:28:00,0.71249,0.71276,0.71241,0.71252,134700001.0
2005-06-07 09:29:00,0.71252,0.71276,0.71237,0.71265,140400000.0
2005-06-07 09:30:00,0.71275,0.71275,0.71236,0.7126,117100001.0
2005-06-07 09:31:00,0.71254,0.71283,0.71244,0.71272,118700000.0
2005-06-07 09:32:00,0.71288,0.71288,0.71253,0.71253,63099999.0
2005-06-07 09:33:00,0.71267,0.71308,0.71267,0.71289,115499998.0
2005-06-07 09:34:00,0.71273,0.71308,0.71267,0.71267,110700000.0
2005-06-07 09:35:00,0.71275,0.71285,0.71243,0.71268,92299999.0
2005-06-07 09:36:00,0.71267,0.7129,0.71248,0.71282,174600003.0
2005-06-07 09:37:00,0.71286,0.71299,0.71249,0.71259,162199997.0
2005-06-07 09:38:00,0.71273,0.71293,0.71251,0.71251,118799999.0
2005-06-07 09:39:00,0.71253,0.71291,0.71252,0.71279,186099999.0
2005-06-07 09:40:00,0.71288,0.71304,0.71259,0.71265,132600002.0
2005-06-07 09:41:00,0.71265,0.71283,0.71264,0.7128,85500000.0
2005-06-07 09:42:00,0.7129,0.71306,0.71258,0.71295,132199999.0
2005-06-07 09:43:00,0.7131,0.71325,0.71288,0.71288,119800002.0
2005-06-07 09:44:00,0.71302,0.71304,0.71275,0.71287,139599996.0
2005-06-07 09:45:00,0.71303,0.71324,0.7129,0.71305,85399998.0
2005-06-07 09:46:00,0.71276,0.7129,0.71254,0.71255,127100000.0
2005-06-07 09:47:00,0.71253,0.71275,0.7122,0.7122,157799999.0
2005-06-07 09:48:00,0.71231,0.71259,0.71227,0.71249,140999997.0
2005-06-07 09:49:00,0.71254,0.71256,0.71207,0.71216,167600000.0
2005-06-07 09:50:00,0.71202,0.71244,0.71197,0.7124,77800000.0
2005-06-07 09:51:00,0.71198,0.71246,0.71198,0.71223,125800001.0
2005-06-07 09:52:00,0.71214,0.71243,0.71207,0.71226,71000000.0
2005-06-07 09:53:00,0.71239,0.71249,0.71202,0.71237,79000000.0
2005-06-07 09:54:00,0.71254,0.71257,0.71211,0.71213,159800001.0
2005-06-07 09:55:00,0.71224,0.71257,0.71217,0.71226,125100001.0
2005-06-07 09:56:00,0.71225,0.71225,0.71199,0.71212,108999999.0
2005-06-07 09:57:00,0.71192,0.71241,0.71192,0.71237,131700001.0
2005-06-07 09:58:00,0.71237,0.71256,0.71228,0.7124,79399999.0
2005-06-07 09:59:00,0.71228,0.71279,0.71196,0.71247,83900001.0
2005-06-07 10:00:00,0.71253,0.71266,0.71236,0.71256,132000004.0
2005-06-07 10:01:00,0.71252,0.71277,0.71235,0.7125,116900001.0
2005-06-07 10:02:00,0.71228,0.71267,0.71228,0.71243,57800000.0
2005-06-07 10:03:00,0.71244,0.71247,0.7122,0.71236,112300000.0
2005-06-07 10:04:00,0.71252,0.71269,0.71222,0.71231,107900000.0
2005-06-07 10:05:00,0.71246,0.7126,0.71216,0.71255,118800002.0
2005-06-07 10:06:00,0.71287,0.71287,0.7124,0.71268,141500000.0
2005-06-07 10:07:00,0.71256,0.71272,0.71239,0.71261,84299997.0
2005-06-07 10:08:00,0.71226,0.7127,0.71226,0.71263,75799999.0
2005-06-07 10:09:00,0.71247,0.71287,0.71224,0.71287,116699999.0
2005-06-07 10:10:00,0.71273,0.7129,0.71257,0.71276,76200001.0
2005-06-07 10:11:00,0.71284,0.71306,0.7127,0.71289,122299998.0
2005-06-07 10:12:00,0.71273,0.71331,0.71265,0.71322,60699999.0
2005-06-07 10:13:00,0.71329,0.71342,0.71288,0.7129,180700001.0
2005-06-07 10:14:00,0.71279,0.71285,0.71237,0.71242,137099999.0
2005-06-07 10:15:00,0.71249,0.71303,0.71235,0.71297,85500002.0
2005-06-07 10:16:00,0.71284,0.71309,0.71272,0.7129,154900000.0
2005-06-07 10:17:00,0.71273,0.71322,0.71266,0.71294,105299999.0
2005-06-07 10:18:00,0.71298,0.7133,0.71269,0.71269,106600001.0
2005-06-07 10:19:00,0.71254,0.71303,0.71254,0.71297,70000000.0
2005-06-07 10:20:00,0.71284,0.71339,0.71278,0.71339,102000000.0
2005-06-07 10:21:00,0.71338,0.71338,0.71292,0.71315,195000003.0
2005-06-07 10:22:00,0.71276,0.71319,0.71274,0.71319,127499999.0
2005-06-07 10:23:00,0.71292,0.71311,0.71271,0.7128,142400000.0
2005-06-07 10:24:00,0.71273,0.71309,0.7127,0.71288,63700000.0
2005-06-07 10:25:00,0.71299,0.71313,0.71257,0.7129,148100003.0
2005-06-07 10:26:00,0.71278,0.71323,0.71278,0.71302,132200001.0
2005-06-07 10:27:00,0.71307,0.71338,0.71294,0.71309,129000000.0
2005-06-07 10:28:00,0.71315,0.71322,0.71275,0.71291,162099997.0
2005-06-07 10:29:00,0.71323,0.7133,0.71281,0.71297,60300000.0
2005-06-07 10:30:00,0.71292,0.71306,0.71271,0.71306,141400001.0
2005-06-07 10:31:00,0.71335,0.71342,0.71319,0.71325,96199999.0
2005-06-07 10:32:00,0.71303,0.71348,0.71297,0.71324,111400000.0
2005-06-07 10:33:00,0.71313,0.71357,0.71309,0.7135,56300000.0
2005-06-07 10:34:00,0.71346,0.71378,0.71346,0.71378,74400000.0
2005-06-07 10:35:00,0.71375,0.71379,0.71338,0.71342,86699999.0
2005-06-07 10:36:00,0.71351,0.71383,0.71341,0.71371,117599999.0
2005-06-07 10:37:00,0.71367,0.71391,0.71358,0.71391,110600000.0
2005-06-07 10:38:00,0.71367,0.71395,0.71345,0.71367,118100001.0
2005-06-07 10:39:00,0.71365,0.714,0.71357,0.7137,52500000.0
2005-06-07 10:40:00,0.71387,0.71415,0.71364,0.71396,56500000.0
2005-06-07 10:41:00,0.71367,0.71406,0.71365,0.71378,90600001.0
2005-06-07 10:42:00,0.71405,0.71411,0.71387,0.71395,133099999.0
2005-06-07 10:43:00,0.71391,0.71392,0.7134,0.7134,68299999.0
2005-06-07 10:44:00,0.71358,0.71371,0.71338,0.71344,131300002.0
2005-06-07 10:45:00,0.71364,0.71385,0.71346,0.71385,119099998.0
2005-06-07 10:46:00,0.71354,0.71377,0.71318,0.71377,118799998.0
2005-06-07 10:47:00,0.71373,0.71373,0.71328,0.71356,157700000.0
2005-06-07 10:48:00,0.71348,0.71386,0.7134,0.71385,122899999.0
2005-06-07 10:49:00,0.71378,0.71378,0.71337,0.71337,67500000.0
2005-06-07 10:50:00,0.71377,0.71386,0.7135,0.71362,50800000.0
2005-06-07 10:51:00,0.71379,0.71403,0.71353,0.71403,119300000.0
2005-06-07 10:52:00,0.71409,0.71409,0.71365,0.71383,95700000.0
2005-06-07 10:53:00,0.71405,0.7141,0.7138,0.71404,157200000.0
2005-06-07 10:54:00,0.71394,0.71415,0.71365,0.7141,125400000.0
2005-06-07 10:55:00,0.71391,0.71433,0.71382,0.71382,167099998.0
2005-06-07 10:56:00,0.71371,0.71403,0.71369,0.714,114199999.0
2005-06-07 10:57:00,0.71427,0.71439,0.71389,0.71389,63600000.0
2005-06-07 10:58:00,0.714,0.71405,0.71357,0.71361,95900000.0
2005-06-07 10:59:00,0.71404,0.71404,0.71359,0.71377,86500001.0
2005-06-07 11:00:00,0.71384,0.71398,0.71357,0.71374,166499999.0
2005-06-07 11:01:00,0.71375,0.71382,0.7132,0.71368,80500000.0
2005-06-07 11:02:00,0.71396,0.71401,0.71341,0.71372,70700001.0
2005-06-07 11:03:00,0.71398,0.71428,0.71375,0.7142,139400001.0
2005-06-07 11:04:00,0.71404,0.71421,0.71376,0.71376,103000000.0
2005-06-07 11:05:00,0.71392,0.71404,0.71356,0.71388,85200001.0
2005-06-07 11:06:00,0.71384,0.71394,0.71358,0.71359,85599999.0
2005-06-07 11:07:00,0.71391,0.71391,0.71365,0.7137,63000001.0
2005-06-07 11:08:00,0.71373,0.71399,0.71369,0.71377,119999999.0
2005-06-07 11:09:00,0.71371,0.71405,0.71359,0.71393,163899996.0
2005-06-07 11:10:00,0.71383,0.714,0.71373,0.7139,55000000.0
2005-06-07 11:11:00,0.71378,0.71408,0.71372,0.71383,69600000.0
2005-06-07 11:12:00,0.71382,0.71402,0.71367,0.71387,67599999.0
2005-06-07 11:13:00,0.71411,0.71429,0.71388,0.71393,137700001.0
2005-06-07 11:14:00,0.71404,0.71426,0.71392,0.71404,120500000.0
2005-06-07 11:15:00,0.71391,0.71412,0.71375,0.71401,118799998.0
2005-06-07 11:16:00,0.71395,0.71401,0.71371,0.7139,93699999.0
2005-06-07 11:17:00,0.71384,0.71402,0.71368,0.71382,105100001.0
2005-06-07 11:18:00,0.71366,0.71425,0.71359,0.71425,152700001.0
2005-06-07 11:19:00,0.7137,0.71438,0.7137,0.71407,105399998.0
2005-06-07 11:20:00,0.71409,0.71426,0.71371,0.7138,89700000.0
2005-06-07 11:21:00,0.7138,0.71429,0.71371,0.71382,107900000.0
2005-06-07 11:22:00,0.71374,0.71395,0.71352,0.7137,94200000.0
2005-06-07 11:23:00,0.71392,0.71392,0.71329,0.71329,87999999.0
2005-06-07 11:24:00,0.71358,0.71377,0.71308,0.71308,134300000.0
2005-06-07 11:25:00,0.71314,0.71333,0.71303,0.7131,110599998.0
2005-06-07 11:26:00,0.71359,0.71384,0.71338,0.71346,69800000.0
2005-06-07 11:27:00,0.71365,0.71382,0.71344,0.71372,76399999.0
2005-06-07 11:28:00,0.71338,0.71396,0.71332,0.71354,117100000.0
2005-06-07 11:29:00,0.71383,0.71403,0.71366,0.7137,131600001.0
2005-06-07 11:30:00,0.71397,0.71431,0.71397,0.71398,80600001.0
2005-06-07 11:31:00,0.71405,0.71447,0.7139,0.71397,151300002.0
2005-06-07 11:32:00,0.714,0.7144,0.71385,0.7143,51800000.0
2005-06-07 11:33:00,0.71405,0.71436,0.71389,0.71436,141299999.0
2005-06-07 11:34:00,0.71409,0.71424,0.71388,0.71392,137799999.0
2005-06-07 11:35:00,0.71379,0.71395,0.71366,0.71375,146900001.0
2005-06-07 11:36:00,0.7138,0.71424,0.7137,0.71422,134699999.0
2005-06-07 11:37:00,0.71411,0.71425,0.71369,0.71395,137100001.0
2005-06-07 11:38:00,0.71389,0.71433,0.71382,0.71433,184300001.0
2005-06-07 11:39:00,0.71422,0.71422,0.71363,0.71368,112300000.0
2005-06-07 11:40:00,0.71334,0.71382,0.71334,0.71365,115800001.0
2005-06-07 11:41:00,0.71345,0.71408,0.71344,0.71398,104200001.0
2005-06-07 11:42:00,0.71381,0.71407,0.71371,0.71384,129000000.0
2005-06-07 11:43:00,0.71371,0.71412,0.71364,0.71399,130300000.0
2005-06-07 11:44:00,0.71393,0.71413,0.71368,0.71394,147400001.0
2005-06-07 11:45:00,0.71381,0.71403,0.71371,0.71386,111399999.0
2005-06-07 11:46:00,0.71394,0.71394,0.71347,0.71347,85200000.0
2005-06-07 11:47:00,0.71355,0.71408,0.71345,0.71376,84499999.0
2005-06-07 11:48:00,0.71378,0.71397,0.71378,0.71392,72499999.0
2005-06-07 11:49:00,0.71432,0.71437,0.71399,0.71409,166299999.0
2005-06-07 11:50:00,0.71407,0.7142,0.71386,0.71392,91900002.0
2005-06-07 11:51:00,0.71376,0.71432,0.71357,0.714,85800000.0
2005-06-07 11:52:00,0.71391,0.71397,0.71369,0.71397,151899998.0
2005-06-07 11:53:00,0.71384,0.71401,0.71373,0.71382,120299998.0
2005-06-07 11:54:00,0.71393,0.71439,0.71379,0.71404,97700000.0
2005-06-07 11:55:00,0.71402,0.71421,0.71379,0.7138,138999999.0
2005-06-07 11:56:00,0.71371,0.71398,0.71354,0.71379,148500001.0
2005-06-07 11:57:00,0.71376,0.71403,0.71372,0.71388,104799999.0
2005-06-07 11:58:00,0.71396,0.71408,0.7138,0.71387,87999998.0
2005-06-07 11:59:00,0.71387,0.71398,0.71347,0.71355,127499998.0
2005-06-07 12:00:00,0.71353,0.71386,0.71353,0.71363,58200000.0
2005-06-07 12:01:00,0.71382,0.71391,0.71349,0.71363,145299999.0
2005-06-07 12:02:00,0.71363,0.71408,0.71361,0.71388,64400000.0
2005-06-07 12:03:00,0.71412,0.71412,0.7137,0.7139,59099999.0
2005-06-07 12:04:00,0.7139,0.71395,0.71374,0.71395,142199999.0
2005-06-07 12:05:00,0.71404,0.71425,0.71402,0.71407,112399998.0
2005-06-07 12:06:00,0.71393,0.71414,0.71391,0.71407,105400000.0
2005-06-07 12:07:00,0.71397,0.71399,0.71339,0.71339,75300000.0
2005-06-07 12:08:00,0.71347,0.71401,0.71347,0.71389,96200001.0
2005-06-07 12:09:00,0.71397,0.71398,0.71367,0.71385,124800000.0
2005-06-07 12:10:00,0.71382,0.71395,0.71316,0.71331,64500000.0
2005-06-07 12:11:00,0.71328,0.71382,0.71328,0.71338,115300001.0
2005-06-07 12:12:00,0.71345,0.71371,0.71327,0.71336,86900000.0
2005-06-07 12:13:00,0.71336,0.71375,0.71332,0.7136,81100000.0
2005-06-07 12:14:00,0.71365,0.71373,0.71326,0.71347,156899996.0
2005-06-07 12:15:00,0.71358,0.71376,0.71345,0.71371,97800000.0
2005-06-07 12:16:00,0.71366,0.71391,0.71347,0.71372,101100000.0
2005-06-07 12:17:00,0.71374,0.71392,0.71361,0.71367,102300003.0
2005-06-07 12:18:00,0.71405,0.71406,0.71351,0.71355,70100001.0
2005-06-07 12:19:00,0.71355,0.71392,0.71346,0.71379,78500001.0
2005-06-07 12:20:00,0.71389,0.71391,0.71363,0.71383,62700000.0
2005-06-07 12:21:00,0.71398,0.71426,0.71356,0.71363,136100001.0
2005-06-07 12:22:00,0.71396,0.71408,0.71368,0.71376,182500003.0
2005-06-07 12:23:00,0.71369,0.71381,0.71329,0.71343,135200001.0
2005-06-07 12:24:00,0.71341,0.71382,0.71337,0.71366,99499999.0
2005-06-07 12:25:00,0.71374,0.71376,0.71348,0.71373,133900003.0
2005-06-07 12:26:00,0.71367,0.71396,0.71346,0.71383,110499998.0
2005-06-07 12:27:00,0.7137,0.71414,0.71358,0.71396,94700000.0
2005-06-07 12:28:00,0.71379,0.71392,0.71372,0.71392,78399999.0
2005-06-07 12:29:00,0.71378,0.71389,0.71365,0.71378,107500001.0
2005-06-07 12:30:00,0.7137,0.71395,0.7137,0.7138,107200001.0
2005-06-07 12:31:00,0.71383,0.71395,0.71349,0.71383,84000000.0
2005-06-07 12:32:00,0.71387,0.71387,0.71339,0.71361,95099999.0
2005-06-07 12:33:00,0.71358,0.71367,0.71339,0.71367,58799999.0
2005-06-07 12:34:00,0.71339,0.71381,0.71339,0.71355,119499999.0
2005-06-07 12:35:00,0.71361,0.71393,0.71346,0.71383,135400001.0
2005-06-07 12:36:00,0.71354,0.71383,0.71351,0.7138,64200000.0
2005-06-07 12:37:00,0.71381,0.71403,0.71346,0.71351,103599998.0
2005-06-07 12:38:00,0.71354,0.7136,0.71306,0.71335,37400000.0
2005-06-07 12:39:00,0.71311,0.71355,0.71301,0.71355,94700000.0
2005-06-07 12:40:00,0.71335,0.71386,0.71322,0.71386,151400002.0
2005-06-07 12:41:00,0.71336,0.7135,0.71326,0.71332,162200003.0
2005-06-07 12:42:00,0.71338,0.71362,0.71329,0.71336,92600001.0
2005-06-07 12:43:00,0.71348,0.71367,0.71343,0.71367,88900001.0
2005-06-07 12:44:00,0.71325,0.71369,0.71325,0.71338,110900000.0
2005-06-07 12:45:00,0.71355,0.71394,0.71355,0.71356,76800001.0
2005-06-07 12:46:00,0.7137,0.71381,0.7135,0.7135,57800000.0
2005-06-07 12:47:00,0.71316,0.71369,0.71307,0.71341,88499999.0
2005-06-07 12:48:00,0.71362,0.71369,0.71308,0.71308,75800000.0
2005-06-07 12:49:00,0.71334,0.71349,0.71317,0.71341,88200000.0
2005-06-07 12:50:00,0.71389,0.71402,0.71354,0.71369,83599999.0
2005-06-07 12:51:00,0.71399,0.71399,0.71356,0.71391,99600000.0
2005-06-07 12:52:00,0.71386,0.71421,0.71381,0.71396,108400000.0
2005-06-07 12:53:00,0.71387,0.71422,0.71382,0.71382,71100000.0
2005-06-07 12:54:00,0.71376,0.71376,0.71348,0.7137,120600000.0
2005-06-07 12:55:00,0.71348,0.71396,0.7134,0.71368,181900001.0
2005-06-07 12:56:00,0.71353,0.71363,0.71342,0.71349,76900000.0
2005-06-07 12:57:00,0.71338,0.71373,0.71338,0.71365,111800000.0
2005-06-07 12:58:00,0.71376,0.71425,0.71364,0.71423,82800000.0
2005-06-07 12:59:00,0.71397,0.7144,0.71389,0.71415,132800000.0
2005-06-07 13:00:00,0.71415,0.71463,0.71398,0.71456,133000000.0
2005-06-07 13:01:00,0.71495,0.71495,0.7143,0.71438,84599999.0
2005-06-07 13:02:00,0.7145,0.71488,0.7144,0.71477,117400000.0
2005-06-07 13:03:00,0.71476,0.71505,0.71458,0.71495,114999999.0
2005-06-07 13:04:00,0.71512,0.71521,0.7148,0.7148,105100001.0
2005-06-07 13:05:00,0.71503,0.71551,0.71491,0.71535,64100000.0
2005-06-07 13:06:00,0.7153,0.71552,0.71522,0.71548,82200000.0
2005-06-07 13:07:00,0.71519,0.71572,0.71519,0.7153,104900002.0
2005-06-07 13:08:00,0.71486,0.71549,0.71486,0.71493,91600000.0
2005-06-07 13:09:00,0.7152,0.71522,0.71452,0.71452,128500000.0
2005-06-07 13:10:00,0.71479,0.71493,0.71456,0.71473,63300000.0
2005-06-07 13:11:00,0.7149,0.71516,0.71464,0.71464,89300000.0
2005-06-07 13:12:00,0.71479,0.71505,0.71466,0.71477,95200002.0
2005-06-07 13:13:00,0.7149,0.71499,0.71446,0.71454,92500000.0
2005-06-07 13:14:00,0.71474,0.71501,0.71457,0.71474,83899999.0
2005-06-07 13:15:00,0.71486,0.71507,0.71476,0.71484,182400003.0
2005-06-07 13:16:00,0.71507,0.71521,0.71467,0.71488,135099998.0
2005-06-07 13:17:00,0.71498,0.71554,0.71492,0.71551,117899998.0
2005-06-07 13:18:00,0.71524,0.71551,0.71515,0.71522,87599999.0
2005-06-07 13:19:00,0.71489,0.71517,0.71484,0.71509,134299999.0
2005-06-07 13:20:00,0.71525,0.7154,0.71487,0.71496,125299999.0
2005-06-07 13:21:00,0.71485,0.7149,0.7145,0.71476,111799999.0
2005-06-07 13:22:00,0.71485,0.71496,0.71438,0.71451,125100001.0
2005-06-07 13:23:00,0.71461,0.71477,0.71446,0.71458,80399999.0
2005-06-07 13:24:00,0.71446,0.71504,0.71443,0.71482,109599999.0
2005-06-07 13:25:00,0.71448,0.71481,0.71441,0.71447,123100002.0
2005-06-07 13:26:00,0.71469,0.71469,0.71413,0.71441,184699999.0
2005-06-07 13:27:00,0.71467,0.71467,0.71426,0.71427,84799999.0
2005-06-07 13:28:00,0.71434,0.71463,0.71432,0.71434,53000000.0
2005-06-07 13:29:00,0.71454,0.71463,0.71415,0.71415,114299999.0
2005-06-07 13:30:00,0.71408,0.7145,0.71408,0.71415,75699999.0
2005-06-07 13:31:00,0.71431,0.71459,0.71421,0.71453,160999997.0
2005-06-07 13:32:00,0.71456,0.71466,0.7144,0.71449,66199999.0
2005-06-07 13:33:00,0.71431,0.7148,0.71427,0.7148,88400001.0
2005-06-07 13:34:00,0.71455,0.71469,0.71431,0.7146,79299999.0
2005-06-07 13:35:00,0.71457,0.71476,0.7143,0.71438,87200000.0
2005-06-07 13:36:00,0.71456,0.71471,0.71436,0.71466,57900000.0
2005-06-07 13:37:00,0.71487,0.71487,0.71404,0.71411,90900000.0
2005-06-07 13:38:00,0.71385,0.71434,0.71377,0.71434,104399999.0
2005-06-07 13:39:00,0.71413,0.71468,0.71412,0.7145,64200000.0
2005-06-07 13:40:00,0.71435,0.71435,0.71402,0.71418,91299999.0
2005-06-07 13:41:00,0.7144,0.71454,0.71386,0.714,110099998.0
2005-06-07 13:42:00,0.71414,0.71434,0.71391,0.71405,109299999.0
2005-06-07 13:43:00,0.71429,0.71451,0.71414,0.71423,86200001.0
2005-06-07 13:44:00,0.7143,0.71449,0.71394,0.71423,137599998.0
2005-06-07 13:45:00,0.71422,0.71441,0.71405,0.71405,113900001.0
2005-06-07 13:46:00,0.71411,0.71428,0.71385,0.71385,151900002.0
2005-06-07 13:47:00,0.71386,0.71397,0.71372,0.71379,96399998.0
2005-06-07 13:48:00,0.71392,0.71408,0.71365,0.71375,74100001.0
2005-06-07 13:49:00,0.71418,0.71442,0.71379,0.7138,79500000.0
2005-06-07 13:50:00,0.71398,0.71401,0.71366,0.71388,93999999.0
2005-06-07 13:51:00,0.71353,0.71387,0.7134,0.71364,104599999.0
2005-06-07 13:52:00,0.71378,0.71418,0.71356,0.714,75300001.0
2005-06-07 13:53:00,0.71375,0.71398,0.71353,0.71398,98000001.0
2005-06-07 13:54:00,0.71384,0.71397,0.713,0.713,117300000.0
2005-06-07 13:55:00,0.71341,0.71353,0.71324,0.71324,155900002.0
2005-06-07 13:56:00,0.71355,0.71365,0.71329,0.71335,152100001.0
2005-06-07 13:57:00,0.71362,0.71366,0.71334,0.71361,131799999.0
2005-06-07 13:58:00,0.71354,0.71379,0.71352,0.71363,155399999.0
2005-06-07 13:59:00,0.71362,0.71382,0.71354,0.71357,98299999.0
2005-06-07 14:00:00,0.7135,0.71378,0.71345,0.71365,139899999.0
2005-06-07 14:01:00,0.71366,0.71379,0.71346,0.71349,103000001.0
2005-06-07 14:02:00,0.71365,0.71382,0.71335,0.71382,135500000.0
2005-06-07 14:03:00,0.71354,0.71388,0.71352,0.7138,91500000.0
2005-06-07 14:04:00,0.71331,0.71365,0.71328,0.7136,55100000.0
2005-06-07 14:05:00,0.71355,0.71365,0.71333,0.71336,112700001.0
2005-06-07 14:06:00,0.71357,0.71364,0.71331,0.7135,142299998.0
2005-06-07 14:07:00,0.71352,0.71354,0.71323,0.71339,83600000.0
2005-06-07 14:08:00,0.71361,0.71378,0.71342,0.71364,126700001.0
2005-06-07 14:09:00,0.71366,0.71366,0.71319,0.71319,130100001.0
2005-06-07 14:10:00,0.7131,0.71362,0.71305,0.71307,138000001.0
2005-06-07 14:11:00,0.71335,0.71344,0.71304,0.71304,111699999.0
2005-06-07 14:12:00,0.7131,0.71339,0.71302,0.71307,101400000.0
2005-06-07 14:13:00,0.71294,0.71336,0.71292,0.71299,82800000.0
2005-06-07 14:14:00,0.71286,0.71328,0.71284,0.71315,72400000.0
2005-06-07 14:15:00,0.71316,0.71329,0.71276,0.71285,121200000.0
2005-06-07 14:16:00,0.71317,0.71324,0.7129,0.71314,108799999.0
2005-06-07 14:17:00,0.7129,0.71333,0.71282,0.71333,152699999.0
2005-06-07 14:18:00,0.71327,0.71339,0.71301,0.71325,171099999.0
2005-06-07 14:19:00,0.71318,0.71333,0.71301,0.71322,96599999.0
2005-06-07 14:20:00,0.7131,0.7135,0.71306,0.71319,123100000.0
2005-06-07 14:21:00,0.713,0.71323,0.71285,0.713,82999999.0
2005-06-07 14:22:00,0.71308,0.71368,0.71308,0.71361,71200000.0
2005-06-07 14:23:00,0.71353,0.71353,0.71304,0.71304,72100000.0
2005-06-07 14:24:00,0.7132,0.7137,0.71311,0.7137,77499999.0
2005-06-07 14:25:00,0.71331,0.7137,0.71323,0.71325,111699999.0
2005-06-07 14:26:00,0.71335,0.71363,0.71326,0.71344,86100000.0
2005-06-07 14:27:00,0.71357,0.71374,0.71341,0.71341,101700000.0
2005-06-07 14:28:00,0.71334,0.71351,0.71323,0.7135,123899999.0
2005-06-07 14:29:00,0.71365,0.71383,0.7135,0.71354,102399999.0
2005-06-07 14:30:00,0.71338,0.7137,0.7132,0.71365,87800001.0
2005-06-07 14:31:00,0.71375,0.71431,0.71372,0.7142,114400001.0
2005-06-07 14:32:00,0.714,0.71402,0.71376,0.71391,81700000.0
2005-06-07 14:33:00,0.71383,0.71393,0.71365,0.71382,73699999.0
2005-06-07 14:34:00,0.71367,0.7139,0.71323,0.71368,137900002.0
2005-06-07 14:35:00,0.71393,0.71407,0.71361,0.71391,182100000.0
2005-06-07 14:36:00,0.71393,0.71428,0.71376,0.71377,150300000.0
2005-06-07 14:37:00,0.71371,0.71398,0.71366,0.71369,199399999.0
2005-06-07 14:38:00,0.71378,0.71385,0.71363,0.71378,99500000.0
2005-06-07 14:39:00,0.71365,0.71383,0.71355,0.7136,155499999.0
2005-06-07 14:40:00,0.71338,0.71369,0.71322,0.7136,67700000.0
2005-06-07 14:41:00,0.71374,0.71374,0.71319,0.71324,71499999.0
2005-06-07 14:42:00,0.71341,0.71351,0.7132,0.7135,90200000.0
2005-06-07 14:43:00,0.71348,0.71375,0.71335,0.71351,100999999.0
2005-06-07 14:44:00,0.71327,0.7138,0.71327,0.71364,97099999.0
2005-06-07 14:45:00,0.7135,0.71352,0.71307,0.71307,78800001.0
2005-06-07 14:46:00,0.71312,0.71346,0.71312,0.71344,67700000.0
2005-06-07 14:47:00,0.71337,0.71354,0.7132,0.7133,104599997.0
2005-06-07 14:48:00,0.71331,0.71359,0.71327,0.71351,105599999.0
2005-06-07 14:49:00,0.71336,0.71351,0.7132,0.71323,83599998.0
2005-06-07 14:50:00,0.71319,0.7135,0.71306,0.71346,128099999.0
2005-06-07 14:51:00,0.71313,0.71338,0.713,0.71327,123699999.0
2005-06-07 14:52:00,0.71306,0.71356,0.71302,0.71341,50100000.0
2005-06-07 14:53:00,0.7132,0.71367,0.71302,0.71332,110600001.0
2005-06-07 14:54:00,0.71318,0.71413,0.71313,0.71356,167399999.0
2005-06-07 14:55:00,0.71371,0.71399,0.71351,0.71389,64200000.0
2005-06-07 14:56:00,0.71379,0.71395,0.71364,0.71393,154400002.0
2005-06-07 14:57:00,0.71398,0.7144,0.71387,0.7144,53000000.0
2005-06-07 14:58:00,0.71413,0.71427,0.71389,0.71413,163899999.0
2005-06-07 14:59:00,0.71409,0.71422,0.71393,0.71413,121200001.0
2005-06-07 15:00:00,0.71436,0.71443,0.71402,0.71414,79900000.0
2005-06-07 15:01:00,0.71421,0.71446,0.71412,0.71426,135400004.0
2005-06-07 15:02:00,0.71431,0.71431,0.71389,0.71389,101599999.0
2005-06-07 15:03:00,0.71401,0.71428,0.71401,0.71428,77299999.0
2005-06-07 15:04:00,0.71416,0.71449,0.71402,0.71426,129100000.0
2005-06-07 15:05:00,0.71395,0.71439,0.7139,0.71419,41900000.0
2005-06-07 15:06:00,0.714,0.71425,0.71376,0.71379,104200000.0
2005-06-07 15:07:00,0.71373,0.71424,0.71372,0.7141,153699999.0
2005-06-07 15:08:00,0.71392,0.71417,0.71384,0.714,113200001.0
2005-06-07 15:09:00,0.71413,0.71454,0.71397,0.71449,119900002.0
2005-06-07 15:10:00,0.71435,0.71435,0.714,0.71429,139900001.0
2005-06-07 15:11:00,0.71395,0.71414,0.71391,0.71395,83400000.0
2005-06-07 15:12:00,0.71413,0.71418,0.71381,0.71386,124799996.0
2005-06-07 15:13:00,0.71399,0.71425,0.71386,0.71425,100699999.0
2005-06-07 15:14:00,0.71423,0.71423,0.71374,0.71388,58500000.0
2005-06-07 15:15:00,0.71439,0.71439,0.714,0.71417,101900002.0
2005-06-07 15:16:00,0.71406,0.71438,0.71402,0.71434,116299999.0
2005-06-07 15:17:00,0.71423,0.71458,0.71418,0.71437,131799999.0
2005-06-07 15:18:00,0.71396,0.71439,0.71396,0.71423,120499999.0
2005-06-07 15:19:00,0.71414,0.71451,0.71412,0.71435,123600002.0
2005-06-07 15:20:00,0.71436,0.71445,0.71417,0.71425,100699999.0
2005-06-07 15:21:00,0.71421,0.7146,0.71417,0.71425,130999999.0
2005-06-07 15:22:00,0.71439,0.71452,0.71414,0.71419,87799999.0
2005-06-07 15:23:00,0.7145,0.71454,0.71393,0.71402,82200001.0
2005-06-07 15:24:00,0.71414,0.7142,0.71395,0.714,164799998.0
2005-06-07 15:25:00,0.71402,0.71425,0.71389,0.71403,147600000.0
2005-06-07 15:26:00,0.71417,0.7144,0.71401,0.71413,78100001.0
2005-06-07 15:27:00,0.71424,0.71445,0.714,0.714,88500000.0
2005-06-07 15:28:00,0.71403,0.71415,0.71363,0.71365,104100002.0
2005-06-07 15:29:00,0.71413,0.71413,0.71365,0.71386,136899999.0
2005-06-07 15:30:00,0.71395,0.71399,0.71358,0.71395,126399999.0
2005-06-07 15:31:00,0.71383,0.71402,0.71366,0.7139,124899998.0
2005-06-07 15:32:00,0.71376,0.71388,0.71362,0.71385,90200000.0
2005-06-07 15:33:00,0.71402,0.71402,0.71376,0.71382,96300002.0
2005-06-07 15:34:00,0.71388,0.71401,0.71362,0.71401,114899999.0
2005-06-07 15:35:00,0.71419,0.71434,0.71375,0.71385,136699998.0
2005-06-07 15:36:00,0.71401,0.71403,0.7137,0.71399,86600000.0
2005-06-07 15:37:00,0.71421,0.71422,0.71389,0.71398,79499999.0
2005-06-07 15:38:00,0.71388,0.71413,0.71369,0.7141,110400001.0
2005-06-07 15:39:00,0.71422,0.71422,0.71382,0.71395,124099997.0
2005-06-07 15:40:00,0.71372,0.71404,0.71364,0.7138,53200000.0
2005-06-07 15:41:00,0.71396,0.71405,0.71373,0.71381,114299999.0
2005-06-07 15:42:00,0.71386,0.71404,0.71373,0.71403,140899996.0
2005-06-07 15:43:00,0.71417,0.71417,0.71368,0.71382,117400000.0
2005-06-07 15:44:00,0.71399,0.71402,0.71364,0.71375,75399998.0
2005-06-07 15:45:00,0.71383,0.71433,0.71378,0.71401,111499999.0
2005-06-07 15:46:00,0.71388,0.71419,0.71374,0.71374,74900000.0
2005-06-07 15:47:00,0.714,0.7141,0.71378,0.71388,73200000.0
2005-06-07 15:48:00,0.71386,0.7142,0.71382,0.71388,153399999.0
2005-06-07 15:49:00,0.71376,0.71392,0.71358,0.71366,109000000.0
2005-06-07 15:50:00,0.71338,0.71365,0.71325,0.71357,104699999.0
2005-06-07 15:51:00,0.71342,0.71345,0.71313,0.71324,101100000.0
2005-06-07 15:52:00,0.713,0.71353,0.71294,0.71343,60400000.0
2005-06-07 15:53:00,0.71334,0.71344,0.7132,0.7133,74599999.0
2005-06-07 15:54:00,0.71323,0.71339,0.71294,0.71313,118600000.0
2005-06-07 15:55:00,0.71318,0.71333,0.713,0.71314,78499999.0
2005-06-07 15:56:00,0.71332,0.71343,0.71283,0.71311,128399999.0
2005-06-07 15:57:00,0.71303,0.71313,0.71288,0.71297,165500002.0
2005-06-07 15:58:00,0.71302,0.71307,0.7128,0.71283,111200000.0
2005-06-07 15:59:00,0.71301,0.71303,0.71256,0.71266,96600000.0
2005-06-07 16:00:00,0.71248,0.71294,0.71247,0.71275,128099998.0
2005-06-07 16:01:00,0.71265,0.71274,0.71239,0.71262,112900002.0
2005-06-07 16:02:00,0.71257,0.7126,0.71227,0.71259,146500002.0
2005-06-07 16:03:00,0.7126,0.71289,0.71256,0.71279,73100000.0
2005-06-07 16:04:00,0.71265,0.71281,0.71251,0.71264,114400002.0
2005-06-07 16:05:00,0.71261,0.71274,0.71237,0.71237,110700000.0
2005-06-07 16:06:00,0.71234,0.7125,0.71228,0.7124,105599999.0
2005-06-07 16:07:00,0.71235,0.7127,0.71229,0.71258,75600000.0
2005-06-07 16:08:00,0.71254,0.71263,0.71216,0.71225,69200000.0
2005-06-07 16:09:00,0.71211,0.71255,0.71211,0.71237,117600000.0
2005-06-07 16:10:00,0.71252,0.71258,0.71219,0.7125,108300001.0
2005-06-07 16:11:00,0.71237,0.71256,0.71233,0.7125,120300000.0
2005-06-07 16:12:00,0.71245,0.71304,0.71241,0.71304,113099999.0
2005-06-07 16:13:00,0.71301,0.71303,0.71245,0.71264,157799999.0
2005-06-07 16:14:00,0.71252,0.71277,0.71241,0.71247,117000000.0
2005-06-07 16:15:00,0.71235,0.71275,0.7123,0.71237,137199999.0
2005-06-07 16:16:00,0.71242,0.71245,0.7121,0.71225,77300000.0
2005-06-07 16:17:00,0.71207,0.71252,0.71207,0.71232,99700000.0
2005-06-07 16:18:00,0.71246,0.71252,0.71207,0.71213,89500000.0
2005-06-07 16:19:00,0.71219,0.71219,0.71178,0.71213,212199999.0
2005-06-07 16:20:00,0.7121,0.71236,0.71195,0.71195,140300002.0
2005-06-07 16:21:00,0.71208,0.71237,0.71203,0.71222,87299999.0
2005-06-07 16:22:00,0.71243,0.71263,0.71222,0.71235,118100003.0
2005-06-07 16:23:00,0.71226,0.71245,0.71206,0.71223,103199999.0
2005-06-07 16:24:00,0.7123,0.7123,0.71214,0.71222,101799999.0
2005-06-07 16:25:00,0.71206,0.71233,0.71189,0.71233,71400000.0
2005-06-07 16:26:00,0.71223,0.71253,0.71218,0.71237,84300000.0
2005-06-07 16:27:00,0.71235,0.7129,0.71234,0.71272,158999998.0
2005-06-07 16:28:00,0.7126,0.71302,0.7126,0.7128,122800002.0
2005-06-07 16:29:00,0.71309,0.71309,0.71279,0.71294,82999999.0
2005-06-07 16:30:00,0.71285,0.71297,0.7127,0.71288,122700001.0
2005-06-07 16:31:00,0.71296,0.71331,0.71296,0.7132,81399999.0
2005-06-07 16:32:00,0.71283,0.71299,0.71264,0.71299,80300000.0
2005-06-07 16:33:00,0.71304,0.71304,0.71262,0.71291,126199998.0
2005-06-07 16:34:00,0.71307,0.7132,0.71295,0.71312,93399999.0
2005-06-07 16:35:00,0.71303,0.71303,0.71277,0.71277,116500001.0
2005-06-07 16:36:00,0.71271,0.71308,0.71271,0.71308,34600000.0
2005-06-07 16:37:00,0.71281,0.71309,0.71281,0.71288,95000000.0
2005-06-07 16:38:00,0.71307,0.7131,0.71256,0.71259,79799999.0
2005-06-07 16:39:00,0.71248,0.71311,0.71246,0.71268,117600000.0
2005-06-07 16:40:00,0.71261,0.71303,0.71255,0.71274,148700000.0
2005-06-07 16:41:00,0.71263,0.71322,0.71263,0.71322,109300002.0
2005-06-07 16:42:00,0.71335,0.71344,0.71259,0.71296,132100001.0
2005-06-07 16:43:00,0.71311,0.71324,0.71289,0.71314,146300001.0
2005-06-07 16:44:00,0.71319,0.7134,0.71309,0.71313,123500002.0
2005-06-07 16:45:00,0.71347,0.71347,0.7128,0.7128,133900000.0
2005-06-07 16:46:00,0.71307,0.71337,0.71297,0.71337,94699999.0
2005-06-07 16:47:00,0.7133,0.71334,0.71296,0.71325,105800000.0
2005-06-07 16:48:00,0.71333,0.71333,0.71281,0.71294,62200001.0
2005-06-07 16:49:00,0.71291,0.71295,0.71248,0.71267,129600000.0
2005-06-07 16:50:00,0.71276,0.71279,0.71256,0.71268,67100000.0
2005-06-07 16:51:00,0.71263,0.71292,0.71258,0.71278,101399999.0
2005-06-07 16:52:00,0.71289,0.71302,0.71272,0.71301,66400000.0
2005-06-07 16:53:00,0.71283,0.71306,0.71256,0.713,133400001.0
2005-06-07 16:54:00,0.71305,0.71305,0.7123,0.71271,100499999.0
2005-06-07 16:55:00,0.7126,0.71283,0.71238,0.71281,97199999.0
2005-06-07 16:56:00,0.71268,0.71269,0.71231,0.71231,143400001.0
2005-06-07 16:57:00,0.71239,0.7126,0.71219,0.71257,98899999.0
2005-06-07 16:58:00,0.71236,0.71265,0.71229,0.71242,94499998.0
2005-06-07 16:59:00,0.7122,0.71261,0.71207,0.71242,98300000.0
2005-06-07 17:00:00,0.71251,0.71306,0.71236,0.71305,189200001.0
2005-06-07 17:01:00,0.7131,0.71335,0.71291,0.71325,103900002.0
2005-06-07 17:02:00,0.71311,0.71339,0.71296,0.713,85000000.0
2005-06-07 17:03:00,0.71301,0.71344,0.71273,0.71319,111700000.0
2005-06-07 17:04:00,0.71316,0.71353,0.71316,0.71341,82700000.0
2005-06-07 17:05:00,0.71311,0.71344,0.71305,0.71327,58200000.0
2005-06-07 17:06:00,0.71346,0.71354,0.71322,0.71337,107000000.0
2005-06-07 17:07:00,0.71315,0.71347,0.7131,0.71347,124800001.0
2005-06-07 17:08:00,0.71335,0.71347,0.71314,0.71347,59099999.0
2005-06-07 17:09:00,0.71335,0.71369,0.71322,0.7136,90299999.0
2005-06-07 17:10:00,0.71331,0.71351,0.71326,0.71327,87600001.0
2005-06-07 17:11:00,0.71333,0.71375,0.71307,0.71356,113100000.0
2005-06-07 17:12:00,0.7134,0.71353,0.71327,0.71328,56100000.0
2005-06-07 17:13:00,0.71362,0.71367,0.71302,0.71313,70700000.0
2005-06-07 17:14:00,0.71315,0.71335,0.71301,0.71305,86500000.0
2005-06-07 17:15:00,0.71297,0.71331,0.71285,0.71322,104000002.0
2005-06-07 17:16:00,0.71323,0.7135,0.71315,0.71328,104000002.0
2005-06-07 17:17:00,0.71303,0.71327,0.71291,0.71303,164200002.0
2005-06-07 17:18:00,0.71302,0.71323,0.71294,0.71309,103400000.0
2005-06-07 17:19:00,0.71304,0.71329,0.71303,0.71303,136000002.0
2005-06-07 17:20:00,0.71314,0.71344,0.71314,0.71342,100899998.0
2005-06-07 17:21:00,0.71354,0.71371,0.71338,0.7135,125199999.0
2005-06-07 17:22:00,0.71329,0.71368,0.71314,0.7134,80599999.0
2005-06-07 17:23:00,0.71336,0.7139,0.71332,0.7139,125999999.0
2005-06-07 17:24:00,0.71374,0.71389,0.71363,0.71373,112600000.0
2005-06-07 17:25:00,0.71371,0.71405,0.71358,0.71405,55300000.0
2005-06-07 17:26:00,0.71381,0.71404,0.7136,0.71365,152800002.0
2005-06-07 17:27:00,0.71391,0.71392,0.71352,0.71392,94700001.0
2005-06-07 17:28:00,0.714,0.71406,0.71365,0.71385,106300000.0
2005-06-07 17:29:00,0.71381,0.71402,0.7136,0.71393,75400001.0
2005-06-07 17:30:00,0.71387,0.71449,0.71378,0.71449,100900001.0
2005-06-07 17:31:00,0.71425,0.71437,0.71397,0.71417,92400001.0
2005-06-07 17:32:00,0.71444,0.71444,0.71398,0.71432,162700003.0
2005-06-07 17:33:00,0.7143,0.71435,0.71411,0.71423,105599999.0
2005-06-07 17:34:00,0.71427,0.7144,0.71401,0.71408,169999999.0
2005-06-07 17:35:00,0.71413,0.71416,0.71392,0.71409,115200000.0
2005-06-07 17:36:00,0.71395,0.71413,0.71389,0.71411,76700001.0
2005-06-07 17:37:00,0.71406,0.71421,0.71396,0.71421,112099999.0
2005-06-07 17:38:00,0.71405,0.71427,0.71396,0.71411,111499999.0
2005-06-07 17:39:00,0.71379,0.71432,0.71379,0.71432,74199999.0
2005-06-07 17:40:00,0.71425,0.71442,0.71409,0.71435,112500001.0
2005-06-07 17:41:00,0.71448,0.71463,0.71418,0.71429,112099997.0
2005-06-07 17:42:00,0.71461,0.71461,0.71414,0.7143,84399999.0
2005-06-07 17:43:00,0.7144,0.71457,0.71426,0.7144,94900000.0
2005-06-07 17:44:00,0.71479,0.71479,0.71428,0.71429,115299998.0
2005-06-07 17:45:00,0.71427,0.71427,0.71371,0.71398,111099999.0
2005-06-07 17:46:00,0.714,0.71433,0.71385,0.71423,100800000.0
2005-06-07 17:47:00,0.71398,0.71447,0.71398,0.71439,138900002.0
2005-06-07 17:48:00,0.71435,0.71463,0.7142,0.71449,117200000.0
2005-06-07 17:49:00,0.71452,0.71466,0.71431,0.71457,76500000.0
2005-06-07 17:50:00,0.71438,0.71477,0.71418,0.71464,125700000.0
2005-06-07 17:51:00,0.71451,0.71471,0.7144,0.71456,102499999.0
2005-06-07 17:52:00,0.71431,0.71489,0.71431,0.71473,156299999.0
2005-06-07 17:53:00,0.71485,0.71485,0.71442,0.71453,41100001.0
2005-06-07 17:54:00,0.71469,0.71469,0.71424,0.71428,81400000.0
2005-06-07 17:55:00,0.71416,0.7146,0.71416,0.71438,132100000.0
2005-06-07 17:56:00,0.7143,0.71455,0.71407,0.71407,104600000.0
2005-06-07 17:57:00,0.71462,0.71462,0.71402,0.7142,61099999.0
2005-06-07 17:58:00,0.71444,0.71455,0.71412,0.71435,85100001.0
2005-06-07 17:59:00,0.71449,0.71468,0.71431,0.71468,94100000.0
2005-06-07 18:00:00,0.71472,0.71477,0.71441,0.71447,114099999.0
2005-06-07 18:01:00,0.71468,0.71475,0.71448,0.71462,54200000.0
2005-06-07 18:02:00,0.71459,0.71459,0.71423,0.71449,83100000.0
2005-06-07 18:03:00,0.71434,0.71481,0.71434,0.71455,304900000.0
2005-06-07 18:04:00,0.71462,0.71484,0.71439,0.71472,150099999.0
2005-06-07 18:05:00,0.71465,0.71504,0.71459,0.7149,306499999.0
2005-06-07 18:06:00,0.71497,0.71504,0.71458,0.71481,130200000.0
2005-06-07 18:07:00,0.71478,0.71515,0.71464,0.71482,277400000.0
2005-06-07 18:08:00,0.71486,0.7151,0.71474,0.7151,114900001.0
2005-06-07 18:09:00,0.71495,0.71507,0.71459,0.715,242499999.0
2005-06-07 18:10:00,0.71507,0.71514,0.71466,0.71492,145800002.0
2005-06-07 18:11:00,0.71497,0.71515,0.71488,0.71503,121599999.0
2005-06-07 18:12:00,0.71497,0.7151,0.71473,0.7151,77100001.0
2005-06-07 18:13:00,0.71517,0.71529,0.71496,0.71503,79800000.0
2005-06-07 18:14:00,0.71498,0.71527,0.71485,0.71508,69800001.0
2005-06-07 18:15:00,0.71492,0.71524,0.71473,0.71499,167000001.0
2005-06-07 18:16:00,0.71512,0.71527,0.71465,0.71503,304599998.0
2005-06-07 18:17:00,0.71498,0.71526,0.71471,0.71483,172100000.0
2005-06-07 18:18:00,0.71481,0.71502,0.71457,0.7148,314600001.0
2005-06-07 18:19:00,0.71484,0.71506,0.71451,0.71483,286700000.0
2005-06-07 18:20:00,0.71465,0.71501,0.7146,0.71479,117000001.0
2005-06-07 18:21:00,0.71465,0.71507,0.71462,0.71507,207500000.0
2005-06-07 18:22:00,0.71488,0.71533,0.71469,0.71533,88300000.0
2005-06-07 18:23:00,0.71494,0.71521,0.71463,0.71481,309399999.0
2005-06-07 18:24:00,0.71487,0.71513,0.71452,0.7149,240600001.0
2005-06-07 18:25:00,0.71489,0.71511,0.71464,0.71511,166699999.0
2005-06-07 18:26:00,0.71482,0.71501,0.71468,0.71474,162500001.0
2005-06-07 18:27:00,0.7149,0.71511,0.71462,0.71504,291800002.0
2005-06-07 18:28:00,0.71491,0.7151,0.71478,0.71507,159999997.0
2005-06-07 18:29:00,0.71505,0.7151,0.71473,0.7151,287799998.0
2005-06-07 18:30:00,0.71514,0.71514,0.71472,0.71487,96700001.0
2005-06-07 18:31:00,0.71493,0.7151,0.71475,0.71485,207900002.0
2005-06-07 18:32:00,0.71486,0.71505,0.71472,0.71481,81299999.0
2005-06-07 18:33:00,0.71484,0.71509,0.71472,0.71481,222999998.0
2005-06-07 18:34:00,0.71486,0.71513,0.71465,0.71478,118700001.0
2005-06-07 18:35:00,0.71463,0.71486,0.71457,0.71482,204499999.0
2005-06-07 18:36:00,0.71484,0.71485,0.71446,0.71478,206799999.0
2005-06-07 18:37:00,0.71472,0.71484,0.71442,0.71451,86600000.0
2005-06-07 18:38:00,0.71466,0.71499,0.71442,0.71481,122200000.0
2005-06-07 18:39:00,0.71495,0.71513,0.7147,0.71493,387500002.0
2005-06-07 18:40:00,0.71481,0.71523,0.71477,0.71523,98800000.0
2005-06-07 18:41:00,0.715,0.71544,0.71489,0.71489,317099998.0
2005-06-07 18:42:00,0.71523,0.71523,0.71485,0.71511,114700002.0
2005-06-07 18:43:00,0.71504,0.71504,0.71465,0.71483,576500000.0
2005-06-07 18:44:00,0.71495,0.71496,0.71445,0.71462,300300002.0
2005-06-07 18:45:00,0.71474,0.71504,0.71447,0.71464,394999999.0
2005-06-07 18:46:00,0.71444,0.71469,0.7144,0.71465,83500000.0
2005-06-07 18:47:00,0.71468,0.71482,0.71435,0.71449,216899993.0
2005-06-07 18:48:00,0.71444,0.7148,0.71431,0.71445,165000001.0
2005-06-07 18:49:00,0.71447,0.71506,0.71447,0.71502,168200001.0
2005-06-07 18:50:00,0.71509,0.71509,0.71471,0.71508,93999999.0
2005-06-07 18:51:00,0.71507,0.71512,0.71466,0.71466,66800000.0
2005-06-07 18:52:00,0.71485,0.71493,0.71472,0.71475,87200000.0
2005-06-07 18:53:00,0.71475,0.71505,0.71465,0.71505,91199999.0
2005-06-07 18:54:00,0.71499,0.71508,0.71485,0.71485,133100000.0
2005-06-07 18:55:00,0.71495,0.71495,0.71455,0.71455,126200000.0
2005-06-07 18:56:00,0.7147,0.71475,0.71441,0.71463,102099999.0
2005-06-07 18:57:00,0.71473,0.715,0.71459,0.71492,137600002.0
2005-06-07 18:58:00,0.71473,0.71484,0.71468,0.71478,94099997.0
2005-06-07 18:59:00,0.71477,0.71492,0.71455,0.71485,208600000.0
2005-06-07 19:00:00,0.71513,0.71513,0.71461,0.71473,137100000.0
2005-06-07 19:01:00,0.7148,0.71498,0.71474,0.71491,131499999.0
2005-06-07 19:02:00,0.71488,0.71493,0.7147,0.7147,132000000.0
2005-06-07 19:03:00,0.71458,0.71487,0.7143,0.7145,191099999.0
2005-06-07 19:04:00,0.71459,0.71473,0.71448,0.7145,122499998.0
2005-06-07 19:05:00,0.71457,0.71473,0.71449,0.71472,106000000.0
2005-06-07 19:06:00,0.71469,0.71473,0.71429,0.71443,217400000.0
2005-06-07 19:07:00,0.7145,0.7148,0.71448,0.71458,223500000.0
2005-06-07 19:08:00,0.71471,0.7149,0.71456,0.7149,99700000.0
2005-06-07 19:09:00,0.71493,0.71493,0.71465,0.71473,97899999.0
2005-06-07 19:10:00,0.715,0.715,0.71475,0.71478,124599998.0
2005-06-07 19:11:00,0.71463,0.71497,0.71463,0.7149,129300001.0
2005-06-07 19:12:00,0.71476,0.71498,0.71467,0.71494,124800000.0
2005-06-07 19:13:00,0.71499,0.71508,0.71499,0.715,80100001.0
2005-06-07 19:14:00,0.71494,0.71497,0.71472,0.71478,95399998.0
2005-06-07 19:15:00,0.71475,0.71481,0.71464,0.71467,73700000.0
2005-06-07 19:16:00,0.71479,0.71494,0.7147,0.71472,101000000.0
2005-06-07 19:17:00,0.7148,0.71495,0.7146,0.71468,97100001.0
2005-06-07 19:18:00,0.71457,0.71503,0.71452,0.71503,92999998.0
2005-06-07 19:19:00,0.71495,0.71516,0.71484,0.71515,120500002.0
2005-06-07 19:20:00,0.71519,0.71522,0.7148,0.7148,100600000.0
2005-06-07 19:21:00,0.71484,0.71493,0.71444,0.71459,106700000.0
2005-06-07 19:22:00,0.71472,0.71504,0.71472,0.71493,165799998.0
2005-06-07 19:23:00,0.71478,0.71506,0.71474,0.71474,125900000.0
2005-06-07 19:24:00,0.71482,0.71489,0.71446,0.71447,66400000.0
2005-06-07 19:25:00,0.71463,0.71471,0.71452,0.71463,94500001.0
2005-06-07 19:26:00,0.71454,0.71487,0.71454,0.71485,103399999.0
2005-06-07 19:27:00,0.71475,0.71481,0.71444,0.71448,127600001.0
2005-06-07 19:28:00,0.71475,0.715,0.71471,0.71477,143399999.0
2005-06-07 19:29:00,0.71492,0.71503,0.71492,0.71503,37700000.0
2005-06-07 19:30:00,0.71489,0.71489,0.71471,0.71481,70900000.0
2005-06-07 19:31:00,0.71463,0.71463,0.71434,0.71436,97299999.0
2005-06-07 19:32:00,0.71437,0.71496,0.71437,0.71482,165500002.0
2005-06-07 19:33:00,0.7148,0.7149,0.71458,0.71482,126699999.0
2005-06-07 19:34:00,0.71474,0.7149,0.71451,0.71456,150599999.0
2005-06-07 19:35:00,0.71463,0.71478,0.71447,0.71472,163299999.0
2005-06-07 19:36:00,0.7147,0.7147,0.71423,0.71455,181999999.0
2005-06-07 19:37:00,0.71464,0.71472,0.71437,0.71448,89200001.0
2005-06-07 19:38:00,0.71453,0.71457,0.71422,0.71422,78000001.0
2005-06-07 19:39:00,0.71426,0.71472,0.71426,0.71468,196899999.0
2005-06-07 19:40:00,0.71463,0.71463,0.71436,0.71461,79800000.0
2005-06-07 19:41:00,0.71443,0.71483,0.71442,0.7146,129000001.0
2005-06-07 19:42:00,0.71455,0.71491,0.71454,0.71477,146900000.0
2005-06-07 19:43:00,0.71485,0.71493,0.7145,0.71454,82999999.0
2005-06-07 19:44:00,0.71465,0.71489,0.71446,0.71475,137300002.0
2005-06-07 19:45:00,0.71476,0.71483,0.71464,0.71465,148599999.0
2005-06-07 19:46:00,0.71488,0.71489,0.71457,0.71485,81100001.0
2005-06-07 19:47:00,0.71495,0.71496,0.7148,0.7149,149700002.0
2005-06-07 19:48:00,0.7148,0.71511,0.7148,0.71501,88999999.0
2005-06-07 19:49:00,0.71491,0.71491,0.71446,0.71446,139700000.0
2005-06-07 19:50:00,0.7145,0.71472,0.71439,0.71443,117400002.0
2005-06-07 19:51:00,0.71449,0.71468,0.71432,0.71464,130099999.0
2005-06-07 19:52:00,0.71454,0.71473,0.71423,0.7145,177400000.0
2005-06-07 19:53:00,0.71426,0.71435,0.71399,0.71399,124399998.0
2005-06-07 19:54:00,0.71413,0.71432,0.71387,0.71418,116500000.0
2005-06-07 19:55:00,0.7142,0.71462,0.7142,0.7145,221100003.0
2005-06-07 19:56:00,0.71446,0.71446,0.71392,0.71418,244299999.0
2005-06-07 19:57:00,0.71456,0.71456,0.71422,0.71422,157300001.0
2005-06-07 19:58:00,0.71435,0.7148,0.71435,0.71452,150699999.0
2005-06-07 19:59:00,0.71451,0.71477,0.71411,0.71411,122200000.0
2005-06-07 20:00:00,0.71397,0.71434,0.71381,0.71396,217100001.0
2005-06-07 20:01:00,0.71388,0.71439,0.71388,0.71436,140699999.0
2005-06-07 20:02:00,0.71415,0.71438,0.71402,0.71438,51000000.0
2005-06-07 20:03:00,0.71443,0.71451,0.71405,0.71406,98199999.0
2005-06-07 20:04:00,0.71422,0.71447,0.71405,0.71441,123400000.0
2005-06-07 20:05:00,0.71448,0.71454,0.71404,0.71422,107700000.0
2005-06-07 20:06:00,0.71412,0.71437,0.71378,0.71412,377099997.0
2005-06-07 20:07:00,0.71417,0.71425,0.71406,0.71424,90299999.0
2005-06-07 20:08:00,0.71426,0.71426,0.71397,0.71409,69399999.0
2005-06-07 20:09:00,0.71413,0.71437,0.71404,0.71423,103200000.0
2005-06-07 20:10:00,0.71405,0.71418,0.71366,0.71392,133299999.0
2005-06-07 20:11:00,0.71389,0.7142,0.71387,0.7141,87400000.0
2005-06-07 20:12:00,0.71421,0.71421,0.71384,0.71402,93200000.0
2005-06-07 20:13:00,0.71427,0.71439,0.7138,0.71397,59000000.0
2005-06-07 20:14:00,0.71396,0.71448,0.71387,0.71425,154700000.0
2005-06-07 20:15:00,0.71415,0.71464,0.71411,0.71455,98699999.0
2005-06-07 20:16:00,0.71447,0.71462,0.71413,0.71449,461799994.0
2005-06-07 20:17:00,0.71432,0.71441,0.71403,0.71416,188099999.0
2005-06-07 20:18:00,0.71414,0.71433,0.71404,0.71423,135799997.0
2005-06-07 20:19:00,0.71439,0.71459,0.71428,0.71459,102399999.0
2005-06-07 20:20:00,0.71451,0.71468,0.71443,0.71447,134300002.0
2005-06-07 20:21:00,0.71435,0.71466,0.71426,0.71461,74800000.0
2005-06-07 20:22:00,0.71462,0.71469,0.71416,0.71417,120899999.0
2005-06-07 20:23:00,0.71423,0.71447,0.71401,0.71434,118000000.0
2005-06-07 20:24:00,0.71433,0.71471,0.71403,0.71471,155199996.0
2005-06-07 20:25:00,0.71479,0.71485,0.71463,0.7148,125799999.0
2005-06-07 20:26:00,0.71485,0.7149,0.71438,0.71462,108699999.0
2005-06-07 20:27:00,0.71459,0.71462,0.71441,0.71457,101499999.0
2005-06-07 20:28:00,0.71452,0.71471,0.7145,0.71455,76100000.0
2005-06-07 20:29:00,0.71452,0.71461,0.71407,0.7142,271300001.0
2005-06-07 20:30:00,0.71438,0.71454,0.71394,0.71428,273699998.0
2005-06-07 20:31:00,0.71428,0.71441,0.71408,0.71433,207999999.0
2005-06-07 20:32:00,0.71432,0.7145,0.71427,0.71447,53300000.0
2005-06-07 20:33:00,0.71455,0.71477,0.71433,0.71473,179499999.0
2005-06-07 20:34:00,0.71473,0.71473,0.7141,0.71425,91600000.0
2005-06-07 20:35:00,0.71435,0.71441,0.71396,0.71396,141600001.0
2005-06-07 20:36:00,0.71439,0.71461,0.71419,0.71419,151500000.0
2005-06-07 20:37:00,0.71418,0.71472,0.71418,0.7145,204100000.0
2005-06-07 20:38:00,0.71447,0.71457,0.71426,0.71426,173800000.0
2005-06-07 20:39:00,0.71419,0.71448,0.71418,0.71443,61300000.0
2005-06-07 20:40:00,0.7143,0.71451,0.71411,0.71427,169199999.0
2005-06-07 20:41:00,0.71458,0.7146,0.71409,0.71428,189899996.0
2005-06-07 20:42:00,0.71421,0.71451,0.71416,0.7143,159799999.0
2005-06-07 20:43:00,0.71422,0.71459,0.71413,0.71413,148100000.0
2005-06-07 20:44:00,0.71424,0.71476,0.71416,0.71467,132800001.0
2005-06-07 20:45:00,0.71458,0.7147,0.71437,0.7147,61300000.0
2005-06-07 20:46:00,0.71489,0.71489,0.71452,0.71471,64599998.0
2005-06-07 20:47:00,0.71493,0.71494,0.71472,0.71484,80300000.0
2005-06-07 20:48:00,0.71486,0.71496,0.71441,0.71465,141500000.0
2005-06-07 20:49:00,0.71459,0.71477,0.71441,0.71473,101599999.0
2005-06-07 20:50:00,0.71455,0.7148,0.71449,0.71453,133500000.0
2005-06-07 20:51:00,0.71451,0.71463,0.71445,0.7145,78399999.0
2005-06-07 20:52:00,0.71452,0.71452,0.71417,0.71417,94400000.0
2005-06-07 20:53:00,0.71424,0.71474,0.71424,0.71468,277100000.0
2005-06-07 20:54:00,0.71465,0.71465,0.71443,0.71457,216299997.0
2005-06-07 20:55:00,0.71445,0.71464,0.71438,0.71464,142100000.0
2005-06-07 20:56:00,0.7146,0.71473,0.71392,0.71413,100200000.0
2005-06-07 20:57:00,0.7144,0.71451,0.71406,0.71419,101000000.0
2005-06-07 20:58:00,0.7142,0.71458,0.71408,0.71437,286399998.0
2005-06-07 20:59:00,0.71412,0.71465,0.71408,0.71414,88800000.0
2005-06-07 21:00:00,0.71455,0.71475,0.71407,0.71437,211400002.0
2005-06-07 21:01:00,0.7143,0.71475,0.7143,0.71452,119300002.0
2005-06-07 21:02:00,0.71452,0.71464,0.71443,0.71443,135499999.0
2005-06-07 21:03:00,0.71443,0.71489,0.71439,0.71486,147000001.0
2005-06-07 21:04:00,0.71492,0.7151,0.71485,0.7149,107400001.0
2005-06-07 21:05:00,0.715,0.71514,0.71471,0.71473,107599998.0
2005-06-07 21:06:00,0.71477,0.71506,0.71467,0.71478,128000000.0
2005-06-07 21:07:00,0.71493,0.71512,0.71462,0.71462,103899998.0
2005-06-07 21:08:00,0.71509,0.71525,0.71485,0.71525,153800002.0
2005-06-07 21:09:00,0.71505,0.71528,0.7148,0.71501,102600000.0
2005-06-07 21:10:00,0.71547,0.71552,0.71475,0.71494,83300000.0
2005-06-07 21:11:00,0.71507,0.71519,0.71469,0.71472,67700000.0
2005-06-07 21:12:00,0.71451,0.71498,0.71451,0.71467,95600000.0
2005-06-07 21:13:00,0.71477,0.71492,0.71476,0.71492,89400000.0
2005-06-07 21:14:00,0.71496,0.71501,0.71481,0.71488,132400000.0
2005-06-07 21:15:00,0.71488,0.71504,0.71475,0.71478,196100000.0
2005-06-07 21:16:00,0.7147,0.71504,0.71462,0.71487,111800000.0
2005-06-07 21:17:00,0.71487,0.71506,0.71462,0.71493,163700000.0
2005-06-07 21:18:00,0.71504,0.71509,0.71443,0.71458,116500001.0
2005-06-07 21:19:00,0.71472,0.71478,0.71415,0.71461,132200000.0
2005-06-07 21:20:00,0.71455,0.71456,0.71301,0.71381,194200000.0
2005-06-07 21:21:00,0.71412,0.71415,0.71376,0.71389,122900000.0
2005-06-07 21:22:00,0.71413,0.71429,0.71389,0.71396,86199999.0
2005-06-07 21:23:00,0.71427,0.71458,0.71396,0.71428,196399997.0
2005-06-07 21:24:00,0.71448,0.71464,0.71407,0.71415,96199998.0
2005-06-07 21:25:00,0.71445,0.71467,0.7143,0.71453,132200000.0
2005-06-07 21:26:00,0.71459,0.71459,0.71422,0.71422,104300000.0
2005-06-07 21:27:00,0.71424,0.71453,0.71404,0.71453,71699999.0
2005-06-07 21:28:00,0.71436,0.71461,0.71434,0.71461,124400000.0
2005-06-07 21:29:00,0.71463,0.71463,0.71407,0.71407,134699999.0
2005-06-07 21:30:00,0.71422,0.71435,0.71395,0.71425,152900000.0
2005-06-07 21:31:00,0.71427,0.71449,0.71406,0.71422,69600000.0
2005-06-07 21:32:00,0.71415,0.71436,0.71395,0.71422,121800003.0
2005-06-07 21:33:00,0.7141,0.71425,0.71388,0.71425,87400000.0
2005-06-07 21:34:00,0.71421,0.71429,0.714,0.71429,135199997.0
2005-06-07 21:35:00,0.71429,0.71435,0.71366,0.71409,166599999.0
2005-06-07 21:36:00,0.71415,0.71449,0.71395,0.71438,271799996.0
2005-06-07 21:37:00,0.71427,0.71455,0.71419,0.71419,91900000.0
2005-06-07 21:38:00,0.71431,0.71462,0.71421,0.71421,86000000.0
2005-06-07 21:39:00,0.71423,0.71442,0.7141,0.7144,89500000.0
2005-06-07 21:40:00,0.71448,0.71448,0.71409,0.71434,224600001.0
2005-06-07 21:41:00,0.71424,0.71447,0.71408,0.71442,165100000.0
2005-06-07 21:42:00,0.71447,0.71449,0.71384,0.71384,81100000.0
2005-06-07 21:43:00,0.71406,0.71434,0.71394,0.7141,152200001.0
2005-06-07 21:44:00,0.71393,0.7143,0.71384,0.71418,129499997.0
2005-06-07 21:45:00,0.71402,0.71426,0.71388,0.71398,96500000.0
2005-06-07 21:46:00,0.71402,0.71434,0.71402,0.71403,78899999.0
2005-06-07 21:47:00,0.71409,0.71419,0.71389,0.71398,70800000.0
2005-06-07 21:48:00,0.71412,0.71443,0.71412,0.71433,59700000.0
2005-06-07 21:49:00,0.71414,0.71436,0.71408,0.71425,160199994.0
2005-06-07 21:50:00,0.71398,0.71452,0.71386,0.71452,101700001.0
2005-06-07 21:51:00,0.71434,0.71455,0.71415,0.71417,87100000.0
2005-06-07 21:52:00,0.71412,0.71412,0.71378,0.71396,112799999.0
2005-06-07 21:53:00,0.71385,0.71404,0.71349,0.71371,70500000.0
2005-06-07 21:54:00,0.71397,0.71407,0.71379,0.71388,101600000.0
2005-06-07 21:55:00,0.71392,0.71407,0.71377,0.7138,169599999.0
2005-06-07 21:56:00,0.71397,0.7141,0.71355,0.7136,64300000.0
2005-06-07 21:57:00,0.71363,0.71393,0.71334,0.7136,156000001.0
2005-06-07 21:58:00,0.71345,0.71381,0.71345,0.71367,112599999.0
2005-06-07 21:59:00,0.71373,0.71415,0.71366,0.71384,121699997.0
2005-06-07 22:00:00,0.71382,0.71396,0.71374,0.71395,110500000.0
2005-06-07 22:01:00,0.71391,0.71391,0.71368,0.71368,89200002.0
2005-06-07 22:02:00,0.71394,0.71398,0.71352,0.71367,113799999.0
2005-06-07 22:03:00,0.71387,0.71398,0.71348,0.71354,102299998.0
2005-06-07 22:04:00,0.71377,0.7139,0.71359,0.71375,76900000.0
2005-06-07 22:05:00,0.7139,0.71421,0.7139,0.71415,121900000.0
2005-06-07 22:06:00,0.71408,0.7142,0.71387,0.71408,116799998.0
2005-06-07 22:07:00,0.71401,0.71416,0.71391,0.71412,81100001.0
2005-06-07 22:08:00,0.7142,0.71433,0.71382,0.71403,98100000.0
2005-06-07 22:09:00,0.71399,0.714,0.71381,0.71381,32800000.0
2005-06-07 22:10:00,0.71365,0.71395,0.71359,0.71375,106100000.0
2005-06-07 22:11:00,0.71349,0.71382,0.71349,0.71354,85200000.0
2005-06-07 22:12:00,0.71347,0.71397,0.71347,0.71368,69100000.0
2005-06-07 22:13:00,0.71335,0.71388,0.71267,0.71384,62199999.0
2005-06-07 22:14:00,0.71354,0.71384,0.71331,0.71375,138700001.0
2005-06-07 22:15:00,0.7137,0.71385,0.71354,0.71372,158099998.0
2005-06-07 22:16:00,0.71363,0.7139,0.71347,0.71349,101899998.0
2005-06-07 22:17:00,0.71407,0.71407,0.71377,0.71388,121900001.0
2005-06-07 22:18:00,0.71401,0.71406,0.71362,0.71362,69600000.0
2005-06-07 22:19:00,0.71405,0.71408,0.71358,0.71408,108400000.0
2005-06-07 22:20:00,0.71429,0.71429,0.71373,0.71401,103899998.0
2005-06-07 22:21:00,0.71401,0.71407,0.71358,0.71372,126299999.0
2005-06-07 22:22:00,0.71389,0.7141,0.71389,0.71398,48500000.0
2005-06-07 22:23:00,0.71379,0.714,0.71365,0.7138,76900000.0
2005-06-07 22:24:00,0.71369,0.71421,0.71353,0.71371,218499999.0
2005-06-07 22:25:00,0.7135,0.71412,0.7135,0.7137,102200001.0
2005-06-07 22:26:00,0.71353,0.7141,0.71353,0.71371,82499999.0
2005-06-07 22:27:00,0.7138,0.71441,0.71372,0.71441,85599999.0
2005-06-07 22:28:00,0.7142,0.7142,0.71382,0.71383,91599999.0
2005-06-07 22:29:00,0.71396,0.71406,0.71359,0.71359,51200000.0
2005-06-07 22:30:00,0.71354,0.71401,0.71346,0.71363,155600000.0
2005-06-07 22:31:00,0.7136,0.71437,0.71358,0.714,94699999.0
2005-06-07 22:32:00,0.71388,0.71431,0.71381,0.71428,165000003.0
2005-06-07 22:33:00,0.71418,0.71418,0.71379,0.71386,64400000.0
2005-06-07 22:34:00,0.71388,0.71401,0.71347,0.71374,61599999.0
2005-06-07 22:35:00,0.7139,0.71403,0.71375,0.71401,115000001.0
2005-06-07 22:36:00,0.71382,0.71404,0.71378,0.71404,156699998.0
2005-06-07 22:37:00,0.71398,0.71398,0.71381,0.71381,48100000.0
2005-06-07 22:38:00,0.71359,0.71394,0.71342,0.71375,94700000.0
2005-06-07 22:39:00,0.71396,0.71419,0.71393,0.71393,126700000.0
2005-06-07 22:40:00,0.71383,0.7142,0.71367,0.71394,85999999.0
2005-06-07 22:41:00,0.71387,0.71408,0.71367,0.71382,111200000.0
2005-06-07 22:42:00,0.71376,0.71428,0.71362,0.71428,111899999.0
2005-06-07 22:43:00,0.71423,0.71444,0.71385,0.71412,166699998.0
2005-06-07 22:44:00,0.71399,0.71423,0.71374,0.71398,171599997.0
2005-06-07 22:45:00,0.71405,0.71426,0.71381,0.71416,173799997.0
2005-06-07 22:46:00,0.71426,0.71442,0.71404,0.71422,167400000.0
2005-06-07 22:47:00,0.71404,0.71416,0.71391,0.71392,183500001.0
2005-06-07 22:48:00,0.71387,0.71421,0.71381,0.71415,86099999.0
2005-06-07 22:49:00,0.71428,0.71428,0.71388,0.71388,78100000.0
2005-06-07 22:50:00,0.71409,0.71455,0.71357,0.71429,168599999.0
2005-06-07 22:51:00,0.71406,0.71433,0.71373,0.71373,159799998.0
2005-06-07 22:52:00,0.71384,0.71422,0.71384,0.71414,107700000.0
2005-06-07 22:53:00,0.71426,0.71426,0.7136,0.71378,67899999.0
2005-06-07 22:54:00,0.71378,0.71414,0.71374,0.71393,74700000.0
2005-06-07 22:55:00,0.71391,0.71407,0.71374,0.71374,113900001.0
2005-06-07 22:56:00,0.71409,0.71433,0.71398,0.71433,118400001.0
2005-06-07 22:57:00,0.71442,0.71467,0.71395,0.71395,112400000.0
2005-06-07 22:58:00,0.71418,0.7144,0.71403,0.71414,67700001.0
2005-06-07 22:59:00,0.71394,0.71438,0.71372,0.71408,188699997.0
2005-06-07 23:00:00,0.7142,0.71442,0.71409,0.71409,68500000.0
2005-06-07 23:01:00,0.71407,0.7144,0.71407,0.71425,117499999.0
2005-06-07 23:02:00,0.7139,0.7144,0.7139,0.7142,78500000.0
2005-06-07 23:03:00,0.71417,0.71444,0.71402,0.71415,143799997.0
2005-06-07 23:04:00,0.71406,0.71456,0.71397,0.71449,150199999.0
2005-06-07 23:05:00,0.7145,0.71477,0.71426,0.7146,90200001.0
2005-06-07 23:06:00,0.7141,0.7141,0.71339,0.71363,52300000.0
2005-06-07 23:07:00,0.7135,0.71397,0.71321,0.71379,104000002.0
2005-06-07 23:08:00,0.71388,0.71417,0.71388,0.71402,112000000.0
2005-06-07 23:09:00,0.71387,0.71447,0.71376,0.71431,113699997.0
2005-06-07 23:10:00,0.7138,0.71417,0.71363,0.71398,129600002.0
2005-06-07 23:11:00,0.71418,0.71419,0.71377,0.71377,97299998.0
2005-06-07 23:12:00,0.71387,0.71414,0.71386,0.71414,104299998.0
2005-06-07 23:13:00,0.71412,0.71412,0.71391,0.71407,96999999.0
2005-06-07 23:14:00,0.71422,0.7146,0.71392,0.71393,105799999.0
2005-06-07 23:15:00,0.71457,0.71462,0.71376,0.71441,100399999.0
2005-06-07 23:16:00,0.71446,0.71467,0.71427,0.71435,115200001.0
2005-06-07 23:17:00,0.71423,0.71451,0.71404,0.71408,125499999.0
2005-06-07 23:18:00,0.71417,0.71417,0.71343,0.71347,138099999.0
2005-06-07 23:19:00,0.71375,0.71415,0.71358,0.71358,86900001.0
2005-06-07 23:20:00,0.71377,0.71421,0.71377,0.71401,81399999.0
2005-06-07 23:21:00,0.71423,0.7145,0.71394,0.71437,116199999.0
2005-06-07 23:22:00,0.71433,0.71459,0.71397,0.71459,97400000.0
2005-06-07 23:23:00,0.71417,0.71417,0.71361,0.71394,43799999.0
2005-06-07 23:24:00,0.71379,0.71419,0.7137,0.71419,134700000.0
2005-06-07 23:25:00,0.71387,0.71417,0.71347,0.7138,62700000.0
2005-06-07 23:26:00,0.71373,0.71389,0.71354,0.71354,86300000.0
2005-06-07 23:27:00,0.7138,0.71429,0.7138,0.71429,100300002.0
2005-06-07 23:28:00,0.7141,0.71436,0.71371,0.71422,70200000.0
2005-06-07 23:29:00,0.71368,0.71459,0.71358,0.71459,71000001.0
2005-06-07 23:30:00,0.7142,0.7146,0.71405,0.71448,109200000.0
2005-06-07 23:31:00,0.71449,0.7147,0.71439,0.7147,121300001.0
2005-06-07 23:32:00,0.71468,0.71468,0.71412,0.71412,58500000.0
2005-06-07 23:33:00,0.71409,0.71437,0.71395,0.71399,126399998.0
2005-06-07 23:34:00,0.71414,0.71435,0.71375,0.71394,154999998.0
2005-06-07 23:35:00,0.71432,0.71443,0.71387,0.71401,104900001.0
2005-06-07 23:36:00,0.714,0.71438,0.7138,0.71407,131399998.0
2005-06-07 23:37:00,0.71397,0.71478,0.71393,0.71478,134700000.0
2005-06-07 23:38:00,0.71466,0.71466,0.71398,0.71408,142200001.0
2005-06-07 23:39:00,0.71413,0.71438,0.71406,0.71419,86899999.0
2005-06-07 23:40:00,0.71435,0.71446,0.71404,0.71404,50999999.0
2005-06-07 23:41:00,0.71411,0.71438,0.71399,0.71438,142100002.0
2005-06-07 23:42:00,0.7145,0.71452,0.71407,0.71452,107099998.0
2005-06-07 23:43:00,0.71462,0.71464,0.71433,0.7146,137500000.0
2005-06-07 23:44:00,0.71445,0.71445,0.71401,0.71424,89899999.0
2005-06-07 23:45:00,0.71443,0.71457,0.71432,0.71457,109500001.0
2005-06-07 23:46:00,0.71459,0.71488,0.71443,0.71488,139200000.0
2005-06-07 23:47:00,0.71483,0.71483,0.71447,0.71447,54400001.0
2005-06-07 23:48:00,0.71446,0.71474,0.71441,0.71454,91700000.0
2005-06-07 23:49:00,0.71456,0.71467,0.71445,0.71451,132600000.0
2005-06-07 23:50:00,0.71452,0.71485,0.71445,0.71485,139899999.0
2005-06-07 23:51:00,0.71478,0.71486,0.71458,0.71486,99599999.0
2005-06-07 23:52:00,0.71476,0.7148,0.71451,0.7147,93100001.0
2005-06-07 23:53:00,0.71472,0.71472,0.71438,0.71438,131199999.0
2005-06-07 23:54:00,0.71452,0.71475,0.71444,0.71467,65300000.0
2005-06-07 23:55:00,0.71475,0.71475,0.71455,0.71456,62700000.0
2005-06-07 23:56:00,0.71469,0.71469,0.71438,0.71458,124400001.0
2005-06-07 23:57:00,0.7144,0.7144,0.71408,0.71408,90900000.0
2005-06-07 23:58:00,0.71426,0.71476,0.71426,0.71476,45900001.0
2005-06-07 23:59:00,0.71473,0.71485,0.71455,0.71455,92800000.0
2005-06-08 00:00:00,0.71455,0.71477,0.71433,0.71433,75200000.0
2005-06-08 00:01:00,0.71431,0.7147,0.71418,0.71465,130300001.0
2005-06-08 00:02:00,0.71453,0.71453,0.71341,0.71353,90800000.0
2005-06-08 00:03:00,0.71371,0.71411,0.71371,0.71411,125299999.0
2005-06-08 00:04:00,0.71399,0.71451,0.71399,0.71449,161499999.0
2005-06-08 00:05:00,0.71465,0.71472,0.71365,0.71387,89100000.0
2005-06-08 00:06:00,0.71357,0.71442,0.71344,0.71442,97100000.0
2005-06-08 00:07:00,0.7145,0.7145,0.71437,0.71437,60500000.0
2005-06-08 00:08:00,0.71423,0.71451,0.71416,0.71421,155600002.0
2005-06-08 00:09:00,0.71417,0.71454,0.71417,0.7145,62300000.0
2005-06-08 00:10:00,0.71444,0.71472,0.71444,0.71454,140999999.0
2005-06-08 00:11:00,0.71452,0.71454,0.71337,0.71354,74300000.0
2005-06-08 00:12:00,0.71345,0.71413,0.71345,0.71384,67300000.0
2005-06-08 00:13:00,0.71392,0.71408,0.71385,0.7139,96600001.0
2005-06-08 00:14:00,0.71368,0.71444,0.71368,0.71437,117000000.0
2005-06-08 00:15:00,0.71422,0.71422,0.71405,0.71408,78400000.0
2005-06-08 00:16:00,0.71414,0.71422,0.71401,0.71407,98800000.0
2005-06-08 00:17:00,0.71414,0.71426,0.71382,0.7139,112900001.0
2005-06-08 00:18:00,0.71401,0.71402,0.71363,0.71395,98100000.0
2005-06-08 00:19:00,0.71366,0.71418,0.71357,0.71418,198000000.0
2005-06-08 00:20:00,0.71412,0.71412,0.71379,0.71395,72500000.0
2005-06-08 00:21:00,0.71378,0.71394,0.71362,0.71391,68300000.0
2005-06-08 00:22:00,0.71363,0.71418,0.71354,0.71411,79600000.0
2005-06-08 00:23:00,0.71384,0.71413,0.71369,0.71395,186500001.0
2005-06-08 00:24:00,0.71373,0.71403,0.71366,0.71398,84899999.0
2005-06-08 00:25:00,0.71398,0.71399,0.71372,0.71382,172700001.0
2005-06-08 00:26:00,0.71394,0.71399,0.71377,0.71385,113900002.0
2005-06-08 00:27:00,0.71388,0.71388,0.7136,0.71365,70899999.0
2005-06-08 00:28:00,0.71343,0.7138,0.71335,0.7138,130099998.0
2005-06-08 00:29:00,0.71387,0.71387,0.71359,0.71385,113200000.0
2005-06-08 00:30:00,0.71378,0.71378,0.71327,0.71327,59800000.0
2005-06-08 00:31:00,0.71365,0.7142,0.71365,0.71412,81200000.0
2005-06-08 00:32:00,0.71392,0.714,0.7135,0.71356,116499999.0
2005-06-08 00:33:00,0.71363,0.71391,0.71357,0.71383,56400000.0
2005-06-08 00:34:00,0.71384,0.71394,0.71365,0.71377,102499999.0
2005-06-08 00:35:00,0.71389,0.71409,0.71366,0.71382,70300000.0
2005-06-08 00:36:00,0.7138,0.71431,0.71376,0.71428,75700000.0
2005-06-08 00:37:00,0.71433,0.71433,0.7137,0.71412,85800000.0
2005-06-08 00:38:00,0.71408,0.71408,0.71369,0.71395,67100001.0
2005-06-08 00:39:00,0.71385,0.71426,0.71371,0.714,120300000.0
2005-06-08 00:40:00,0.71403,0.71457,0.71403,0.71456,61700000.0
2005-06-08 00:41:00,0.71418,0.71429,0.71404,0.71429,159100001.0
2005-06-08 00:42:00,0.71447,0.71464,0.71391,0.71402,92400000.0
2005-06-08 00:43:00,0.71396,0.71445,0.71396,0.71413,136000000.0
2005-06-08 00:44:00,0.71413,0.71447,0.71408,0.71423,155599997.0
2005-06-08 00:45:00,0.71418,0.71431,0.71383,0.71384,105300000.0
2005-06-08 00:46:00,0.71378,0.7143,0.71378,0.71429,110200001.0
2005-06-08 00:47:00,0.71445,0.71445,0.71397,0.71426,91500001.0
2005-06-08 00:48:00,0.71393,0.71455,0.71393,0.71435,80700000.0
2005-06-08 00:49:00,0.71418,0.7146,0.71406,0.7146,195200000.0
2005-06-08 00:50:00,0.71437,0.71443,0.71425,0.71436,42900000.0
2005-06-08 00:51:00,0.71418,0.71458,0.71417,0.71451,100500000.0
2005-06-08 00:52:00,0.71448,0.71456,0.71432,0.71456,88999997.0
2005-06-08 00:53:00,0.71455,0.71455,0.71417,0.71427,131600001.0
2005-06-08 00:54:00,0.71425,0.71433,0.71409,0.71424,103100000.0
2005-06-08 00:55:00,0.7142,0.71459,0.71413,0.71459,40500000.0
2005-06-08 00:56:00,0.7144,0.7144,0.71372,0.71373,63700001.0
2005-06-08 00:57:00,0.71376,0.7142,0.71371,0.71415,113600002.0
2005-06-08 00:58:00,0.71403,0.71421,0.71382,0.71409,114999998.0
2005-06-08 00:59:00,0.71389,0.71406,0.71381,0.71383,92200001.0
2005-06-08 01:00:00,0.7139,0.71416,0.71373,0.71373,153700000.0
2005-06-08 01:01:00,0.71417,0.71429,0.71366,0.71366,128299999.0
2005-06-08 01:02:00,0.71348,0.7139,0.71326,0.71372,82099999.0
2005-06-08 01:03:00,0.71383,0.71395,0.71372,0.71387,120499997.0
2005-06-08 01:04:00,0.71365,0.71387,0.71343,0.71361,86700000.0
2005-06-08 01:05:00,0.71342,0.71364,0.71333,0.71355,112699997.0
2005-06-08 01:06:00,0.71367,0.71374,0.71338,0.71358,116499998.0
2005-06-08 01:07:00,0.71351,0.71416,0.71343,0.71396,80900001.0
2005-06-08 01:08:00,0.71386,0.7144,0.71386,0.71424,143400000.0
2005-06-08 01:09:00,0.71429,0.71449,0.71429,0.7144,61100000.0
2005-06-08 01:10:00,0.71446,0.71449,0.71409,0.71427,100100000.0
2005-06-08 01:11:00,0.71414,0.71424,0.71383,0.71383,54800000.0
2005-06-08 01:12:00,0.71395,0.71423,0.71384,0.71392,99299998.0
2005-06-08 01:13:00,0.71367,0.71416,0.71353,0.71415,105200001.0
2005-06-08 01:14:00,0.71401,0.71412,0.71373,0.7138,62700000.0
2005-06-08 01:15:00,0.71389,0.71403,0.71363,0.71398,86900000.0
2005-06-08 01:16:00,0.71391,0.71425,0.71381,0.71422,111599999.0
2005-06-08 01:17:00,0.71422,0.71424,0.71405,0.71424,141999999.0
2005-06-08 01:18:00,0.71425,0.71425,0.71394,0.71397,84700000.0
2005-06-08 01:19:00,0.71365,0.71381,0.71352,0.71367,74500000.0
2005-06-08 01:20:00,0.71341,0.71388,0.71331,0.71388,94900000.0
2005-06-08 01:21:00,0.71352,0.71352,0.71307,0.71344,60099999.0
2005-06-08 01:22:00,0.71339,0.71377,0.71339,0.71377,39500000.0
2005-06-08 01:23:00,0.71379,0.71395,0.71374,0.71384,124600001.0
2005-06-08 01:24:00,0.71363,0.71397,0.71361,0.71367,98899999.0
2005-06-08 01:25:00,0.71348,0.7139,0.7133,0.71367,131900000.0
2005-06-08 01:26:00,0.71367,0.7137,0.71343,0.71347,110900001.0
2005-06-08 01:27:00,0.71362,0.71383,0.71351,0.71364,138100001.0
2005-06-08 01:28:00,0.71356,0.7142,0.7134,0.7139,147299998.0
2005-06-08 01:29:00,0.71371,0.71396,0.7136,0.71387,75700000.0
2005-06-08 01:30:00,0.7139,0.71404,0.71363,0.71386,85999999.0
2005-06-08 01:31:00,0.71386,0.7141,0.71371,0.7141,108499996.0
2005-06-08 01:32:00,0.71418,0.71435,0.71403,0.71435,85800001.0
2005-06-08 01:33:00,0.71412,0.71412,0.7137,0.71387,45300000.0
2005-06-08 01:34:00,0.7139,0.71428,0.71383,0.7139,123100001.0
2005-06-08 01:35:00,0.71376,0.71454,0.71353,0.71454,70500001.0
2005-06-08 01:36:00,0.71451,0.71451,0.71365,0.71398,108000001.0
2005-06-08 01:37:00,0.71368,0.71428,0.71365,0.71428,77899999.0
2005-06-08 01:38:00,0.7146,0.7146,0.7137,0.71385,128999998.0
2005-06-08 01:39:00,0.71361,0.71408,0.71361,0.71394,78900000.0
2005-06-08 01:40:00,0.71395,0.71417,0.71383,0.71403,117999998.0
2005-06-08 01:41:00,0.7139,0.71419,0.71359,0.71404,80200000.0
2005-06-08 01:42:00,0.71405,0.71406,0.71369,0.71385,152200001.0
2005-06-08 01:43:00,0.71389,0.71425,0.71377,0.7142,74899999.0
2005-06-08 01:44:00,0.71442,0.71457,0.71409,0.7142,91900001.0
2005-06-08 01:45:00,0.71442,0.71442,0.71397,0.71405,101500000.0
2005-06-08 01:46:00,0.71391,0.71431,0.71383,0.71392,90100000.0
2005-06-08 01:47:00,0.71392,0.71417,0.71329,0.71329,106900000.0
2005-06-08 01:48:00,0.71353,0.71394,0.71353,0.71372,79200001.0
2005-06-08 01:49:00,0.71367,0.71415,0.71363,0.71413,82900001.0
2005-06-08 01:50:00,0.71406,0.71407,0.71375,0.71406,66800000.0
2005-06-08 01:51:00,0.71408,0.71464,0.71395,0.71464,103400000.0
2005-06-08 01:52:00,0.71434,0.71446,0.71413,0.71424,125099998.0
2005-06-08 01:53:00,0.71409,0.71432,0.71386,0.7142,137299998.0
2005-06-08 01:54:00,0.71445,0.7145,0.71407,0.71431,51800000.0
2005-06-08 01:55:00,0.7144,0.7144,0.71389,0.71435,104299999.0
2005-06-08 01:56:00,0.71424,0.71453,0.71393,0.71453,143900000.0
2005-06-08 01:57:00,0.714,0.71453,0.714,0.71442,71100000.0
2005-06-08 01:58:00,0.71425,0.7147,0.71419,0.71449,111800000.0
2005-06-08 01:59:00,0.71416,0.71445,0.71416,0.7143,115199998.0
2005-06-08 02:00:00,0.71433,0.7146,0.7143,0.7146,75200000.0
2005-06-08 02:01:00,0.71476,0.71476,0.71406,0.71414,154699998.0
2005-06-08 02:02:00,0.71433,0.7147,0.71413,0.7147,140699996.0
2005-06-08 02:03:00,0.71457,0.71457,0.71434,0.7145,68699999.0
2005-06-08 02:04:00,0.71467,0.71478,0.71415,0.71415,154200004.0
2005-06-08 02:05:00,0.71408,0.71468,0.71408,0.71452,86900000.0
2005-06-08 02:06:00,0.7146,0.71475,0.71419,0.71419,95499998.0
2005-06-08 02:07:00,0.71435,0.71462,0.7143,0.71462,73100001.0
2005-06-08 02:08:00,0.71456,0.71494,0.71456,0.71492,85299999.0
2005-06-08 02:09:00,0.71457,0.71483,0.71442,0.7147,95799998.0
2005-06-08 02:10:00,0.71467,0.71485,0.71447,0.71485,103800000.0
2005-06-08 02:11:00,0.71478,0.7152,0.71471,0.71501,127100000.0
2005-06-08 02:12:00,0.71458,0.71504,0.71448,0.71504,122800001.0
2005-06-08 02:13:00,0.7151,0.71542,0.71486,0.71511,132900000.0
2005-06-08 02:14:00,0.71506,0.71538,0.71489,0.7152,145100000.0
2005-06-08 02:15:00,0.71537,0.71558,0.71502,0.71546,76000000.0
2005-06-08 02:16:00,0.71543,0.71583,0.71528,0.71562,150999999.0
2005-06-08 02:17:00,0.71553,0.7157,0.71532,0.71563,89600000.0
2005-06-08 02:18:00,0.71551,0.71584,0.71529,0.71554,78000000.0
2005-06-08 02:19:00,0.71515,0.71554,0.71511,0.71517,70800000.0
2005-06-08 02:20:00,0.71516,0.71527,0.7148,0.71483,112399999.0
2005-06-08 02:21:00,0.71475,0.71514,0.71469,0.71477,152900000.0
2005-06-08 02:22:00,0.71453,0.71491,0.7144,0.71481,208399997.0
2005-06-08 02:23:00,0.7146,0.71462,0.71419,0.7144,122700000.0
2005-06-08 02:24:00,0.71478,0.71513,0.7146,0.71513,110600000.0
2005-06-08 02:25:00,0.71503,0.71526,0.71494,0.71496,135100000.0
2005-06-08 02:26:00,0.71507,0.71522,0.71473,0.71484,104700001.0
2005-06-08 02:27:00,0.71469,0.7152,0.71445,0.71445,123799998.0
2005-06-08 02:28:00,0.71467,0.71481,0.7142,0.71447,77700000.0
2005-06-08 02:29:00,0.71446,0.71477,0.71406,0.7141,170299998.0
2005-06-08 02:30:00,0.71412,0.7143,0.71402,0.7143,80299999.0
2005-06-08 02:31:00,0.71431,0.71444,0.71398,0.71409,216399996.0
2005-06-08 02:32:00,0.71422,0.71427,0.71384,0.71384,98100000.0
2005-06-08 02:33:00,0.71389,0.71447,0.71387,0.71447,97200000.0
2005-06-08 02:34:00,0.71442,0.71464,0.71416,0.71438,76300000.0
2005-06-08 02:35:00,0.71451,0.71489,0.71451,0.71462,119599999.0
2005-06-08 02:36:00,0.71432,0.71483,0.71432,0.71475,134299997.0
2005-06-08 02:37:00,0.71458,0.71488,0.71446,0.7148,94100001.0
2005-06-08 02:38:00,0.71458,0.71483,0.71439,0.71453,63299999.0
2005-06-08 02:39:00,0.7145,0.71461,0.71423,0.71438,103299998.0
2005-06-08 02:40:00,0.71454,0.71469,0.71423,0.7144,159400002.0
2005-06-08 02:41:00,0.71431,0.7147,0.71424,0.7147,93700000.0
2005-06-08 02:42:00,0.71482,0.71489,0.71436,0.71475,78600000.0
2005-06-08 02:43:00,0.71457,0.71476,0.71445,0.71471,97700000.0
2005-06-08 02:44:00,0.71456,0.71468,0.71425,0.71438,104700000.0
2005-06-08 02:45:00,0.71447,0.7147,0.71437,0.71453,73099999.0
2005-06-08 02:46:00,0.71459,0.71471,0.71434,0.71443,105700001.0
2005-06-08 02:47:00,0.71436,0.71461,0.71419,0.71439,91699999.0
2005-06-08 02:48:00,0.71403,0.71448,0.71402,0.71442,88800001.0
2005-06-08 02:49:00,0.71436,0.71448,0.7139,0.7139,75699999.0
2005-06-08 02:50:00,0.71391,0.71447,0.71383,0.71422,142500001.0
2005-06-08 02:51:00,0.71417,0.7142,0.71388,0.71411,107999999.0
2005-06-08 02:52:00,0.7142,0.71428,0.71396,0.71422,128500001.0
2005-06-08 02:53:00,0.71445,0.71465,0.71427,0.7146,107499998.0
2005-06-08 02:54:00,0.71431,0.71468,0.71431,0.71447,148299999.0
2005-06-08 02:55:00,0.71464,0.71474,0.71433,0.71449,114400002.0
2005-06-08 02:56:00,0.71469,0.71483,0.71429,0.71444,128500000.0
2005-06-08 02:57:00,0.71452,0.71502,0.71452,0.71492,68200000.0
2005-06-08 02:58:00,0.71483,0.7152,0.71466,0.71507,117700000.0
2005-06-08 02:59:00,0.71498,0.71517,0.71454,0.71463,123300000.0
2005-06-08 03:00:00,0.71457,0.71477,0.71438,0.7144,138899997.0
2005-06-08 03:01:00,0.71461,0.71488,0.71425,0.71453,113299999.0
2005-06-08 03:02:00,0.71439,0.71486,0.71438,0.71469,77799999.0
2005-06-08 03:03:00,0.71461,0.71474,0.71448,0.71465,139600004.0
2005-06-08 03:04:00,0.7145,0.71485,0.71439,0.71485,165899999.0
2005-06-08 03:05:00,0.71448,0.7149,0.71441,0.7149,163800001.0
2005-06-08 03:06:00,0.71483,0.71486,0.71435,0.71466,143399998.0
2005-06-08 03:07:00,0.7148,0.71488,0.71447,0.71472,122600000.0
2005-06-08 03:08:00,0.71454,0.71513,0.71438,0.71492,132599999.0
2005-06-08 03:09:00,0.7148,0.71513,0.71459,0.71474,145599996.0
2005-06-08 03:10:00,0.71463,0.71502,0.71461,0.71473,117999999.0
2005-06-08 03:11:00,0.71488,0.71545,0.71488,0.7154,116400000.0
2005-06-08 03:12:00,0.71536,0.71573,0.71516,0.71527,130099997.0
2005-06-08 03:13:00,0.71518,0.71571,0.71507,0.71547,152200004.0
2005-06-08 03:14:00,0.71518,0.7152,0.7149,0.7149,63200000.0
2005-06-08 03:15:00,0.71506,0.7153,0.71485,0.71522,159499999.0
2005-06-08 03:16:00,0.71542,0.71554,0.7148,0.71497,109900000.0
2005-06-08 03:17:00,0.7151,0.7152,0.71463,0.71463,99400000.0
2005-06-08 03:18:00,0.71495,0.71508,0.7148,0.715,87199999.0
2005-06-08 03:19:00,0.71489,0.71522,0.71462,0.715,101600001.0
2005-06-08 03:20:00,0.71509,0.71527,0.71478,0.71498,100700000.0
2005-06-08 03:21:00,0.71506,0.71527,0.71486,0.71493,132800002.0
2005-06-08 03:22:00,0.71495,0.71536,0.71495,0.71536,88200000.0
2005-06-08 03:23:00,0.71536,0.71555,0.71518,0.71547,65200000.0
2005-06-08 03:24:00,0.71536,0.71599,0.71536,0.71595,90500000.0
2005-06-08 03:25:00,0.71577,0.71577,0.71537,0.71543,88000000.0
2005-06-08 03:26:00,0.71557,0.71575,0.71538,0.7154,118000000.0
2005-06-08 03:27:00,0.71547,0.71551,0.71502,0.71514,106100001.0
2005-06-08 03:28:00,0.71531,0.71554,0.71498,0.71551,158700002.0
2005-06-08 03:29:00,0.71572,0.71572,0.71501,0.71501,103300001.0
2005-06-08 03:30:00,0.71527,0.71539,0.7149,0.71506,128799999.0
2005-06-08 03:31:00,0.71524,0.71535,0.71497,0.71528,133300000.0
2005-06-08 03:32:00,0.71543,0.71563,0.7152,0.71536,63700000.0
2005-06-08 03:33:00,0.71538,0.71556,0.71518,0.71518,111400000.0
2005-06-08 03:34:00,0.71507,0.71553,0.71507,0.71529,139099997.0
2005-06-08 03:35:00,0.71526,0.71568,0.71507,0.71563,83900000.0
2005-06-08 03:36:00,0.71542,0.71546,0.71521,0.71541,97700000.0
2005-06-08 03:37:00,0.71545,0.71552,0.71492,0.71492,123599999.0
2005-06-08 03:38:00,0.71481,0.71518,0.71472,0.71516,97999999.0
2005-06-08 03:39:00,0.71469,0.71522,0.71469,0.71511,53400000.0
2005-06-08 03:40:00,0.71511,0.71523,0.71491,0.7151,69800000.0
2005-06-08 03:41:00,0.7151,0.71548,0.7151,0.71542,89400001.0
2005-06-08 03:42:00,0.71549,0.71551,0.71514,0.71531,138100002.0
2005-06-08 03:43:00,0.71506,0.71557,0.71503,0.71546,117400000.0
2005-06-08 03:44:00,0.71528,0.71571,0.71517,0.71537,80999999.0
2005-06-08 03:45:00,0.71549,0.71569,0.71525,0.71543,111699999.0
2005-06-08 03:46:00,0.71541,0.71564,0.71518,0.71561,165100001.0
2005-06-08 03:47:00,0.7156,0.7157,0.71528,0.71538,131100000.0
2005-06-08 03:48:00,0.71539,0.71578,0.71527,0.71548,119500000.0
2005-06-08 03:49:00,0.71559,0.71575,0.71516,0.71575,133999999.0
2005-06-08 03:50:00,0.7154,0.71564,0.71505,0.71532,115600000.0
2005-06-08 03:51:00,0.71521,0.7157,0.71515,0.71554,76000000.0
2005-06-08 03:52:00,0.71543,0.7157,0.71541,0.71562,61600000.0
2005-06-08 03:53:00,0.7154,0.7158,0.7153,0.71543,132499999.0
2005-06-08 03:54:00,0.71547,0.71573,0.71534,0.71569,110499999.0
2005-06-08 03:55:00,0.71543,0.71568,0.71528,0.71528,117400001.0
2005-06-08 03:56:00,0.71528,0.71571,0.71526,0.71563,106299999.0
2005-06-08 03:57:00,0.71549,0.71592,0.71537,0.7158,118599999.0
2005-06-08 03:58:00,0.71573,0.716,0.71551,0.7159,153700000.0
2005-06-08 03:59:00,0.7158,0.71591,0.71554,0.71582,105800000.0
2005-06-08 04:00:00,0.71546,0.71585,0.7153,0.71566,154800001.0
2005-06-08 04:01:00,0.71572,0.71572,0.71545,0.71547,73000001.0
2005-06-08 04:02:00,0.71555,0.7157,0.7153,0.7153,126499998.0
2005-06-08 04:03:00,0.71532,0.71546,0.71499,0.7153,155199999.0
2005-06-08 04:04:00,0.71544,0.71557,0.71514,0.71538,125600001.0
2005-06-08 04:05:00,0.71543,0.71552,0.71512,0.71512,84399999.0
2005-06-08 04:06:00,0.71523,0.71557,0.71523,0.71534,94499998.0
2005-06-08 04:07:00,0.71531,0.71562,0.71494,0.71526,130500002.0
2005-06-08 04:08:00,0.7156,0.71561,0.71511,0.71514,139699999.0
2005-06-08 04:09:00,0.71526,0.71537,0.71505,0.71505,171799998.0
2005-06-08 04:10:00,0.71513,0.71531,0.71488,0.71498,140299998.0
2005-06-08 04:11:00,0.71505,0.71516,0.71497,0.7151,94899999.0
2005-06-08 04:12:00,0.71527,0.71541,0.71503,0.71541,92500000.0
2005-06-08 04:13:00,0.71562,0.71563,0.71519,0.71538,92400000.0
2005-06-08 04:14:00,0.71565,0.71565,0.71508,0.71508,100800002.0
2005-06-08 04:15:00,0.71522,0.71541,0.71522,0.71541,81900001.0
2005-06-08 04:16:00,0.71544,0.71554,0.71512,0.71528,70300000.0
2005-06-08 04:17:00,0.71542,0.71566,0.71534,0.71563,184600002.0
2005-06-08 04:18:00,0.71556,0.71556,0.71495,0.71503,87100000.0
2005-06-08 04:19:00,0.71536,0.7155,0.71503,0.7151,123700000.0
2005-06-08 04:20:00,0.71532,0.71546,0.71501,0.71526,123000000.0
2005-06-08 04:21:00,0.71523,0.71544,0.71486,0.71492,173900001.0
2005-06-08 04:22:00,0.71466,0.71522,0.71466,0.71484,89199999.0
2005-06-08 04:23:00,0.71483,0.71486,0.71459,0.71475,131900000.0
2005-06-08 04:24:00,0.71454,0.71471,0.71435,0.71435,131299999.0
2005-06-08 04:25:00,0.71429,0.7147,0.71429,0.71453,69400001.0
2005-06-08 04:26:00,0.71447,0.71454,0.71429,0.71444,83300000.0
2005-06-08 04:27:00,0.71427,0.7146,0.71415,0.7146,127600000.0
2005-06-08 04:28:00,0.71472,0.71485,0.71439,0.71454,172899999.0
2005-06-08 04:29:00,0.7144,0.71489,0.7144,0.71489,98700000.0
2005-06-08 04:30:00,0.71488,0.71497,0.7143,0.7143,148299999.0
2005-06-08 04:31:00,0.71435,0.71483,0.71431,0.71437,110000000.0
2005-06-08 04:32:00,0.71454,0.71474,0.71431,0.71474,110199999.0
2005-06-08 04:33:00,0.71477,0.71491,0.71446,0.71483,141499999.0
2005-06-08 04:34:00,0.71468,0.71498,0.71466,0.71487,96800000.0
2005-06-08 04:35:00,0.71502,0.71521,0.71471,0.715,136800003.0
2005-06-08 04:36:00,0.71502,0.71516,0.71482,0.71516,132300001.0
2005-06-08 04:37:00,0.71532,0.71545,0.71504,0.71505,121300001.0
2005-06-08 04:38:00,0.715,0.71514,0.71445,0.71456,55900000.0
2005-06-08 04:39:00,0.71463,0.71503,0.71463,0.7148,92699999.0
2005-06-08 04:40:00,0.7149,0.71507,0.71471,0.71496,99800000.0
2005-06-08 04:41:00,0.71507,0.71519,0.7146,0.7151,127799999.0
2005-06-08 04:42:00,0.71527,0.7153,0.71483,0.71493,144399997.0
2005-06-08 04:43:00,0.71476,0.715,0.71457,0.71478,83300002.0
2005-06-08 04:44:00,0.71503,0.71528,0.71494,0.71528,104400001.0
2005-06-08 04:45:00,0.71505,0.71523,0.71485,0.71499,66499999.0
2005-06-08 04:46:00,0.71504,0.71512,0.71438,0.71445,120300000.0
2005-06-08 04:47:00,0.71403,0.71444,0.71397,0.71427,144200000.0
2005-06-08 04:48:00,0.71403,0.71439,0.71396,0.71434,148400003.0
2005-06-08 04:49:00,0.71452,0.71478,0.7143,0.7143,148399999.0
2005-06-08 04:50:00,0.71454,0.71465,0.71426,0.71444,128100000.0
2005-06-08 04:51:00,0.71442,0.71446,0.71412,0.71428,91099999.0
2005-06-08 04:52:00,0.71458,0.71458,0.71421,0.71423,172599997.0
2005-06-08 04:53:00,0.7144,0.71466,0.7143,0.71439,63599998.0
2005-06-08 04:54:00,0.71434,0.71453,0.71422,0.71436,89600001.0
2005-06-08 04:55:00,0.7143,0.71467,0.71423,0.71467,92599998.0
2005-06-08 04:56:00,0.71408,0.71445,0.71389,0.71399,174399998.0
2005-06-08 04:57:00,0.71411,0.7147,0.71399,0.71443,83899999.0
2005-06-08 04:58:00,0.71428,0.7146,0.71428,0.71439,179400002.0
2005-06-08 04:59:00,0.71435,0.71441,0.71392,0.71441,127399999.0
2005-06-08 05:00:00,0.7143,0.71451,0.7141,0.71419,110299998.0
2005-06-08 05:01:00,0.71419,0.7144,0.71394,0.71413,126000000.0
2005-06-08 05:02:00,0.71411,0.71462,0.71402,0.7144,98800000.0
2005-06-08 05:03:00,0.71413,0.71477,0.71413,0.7146,99000000.0
2005-06-08 05:04:00,0.71458,0.71468,0.71417,0.7142,198200002.0
2005-06-08 05:05:00,0.71413,0.7143,0.714,0.71407,71600001.0
2005-06-08 05:06:00,0.71411,0.71419,0.71383,0.71396,134799999.0
2005-06-08 05:07:00,0.71412,0.71434,0.71406,0.71426,105400001.0
2005-06-08 05:08:00,0.7142,0.71471,0.7142,0.71453,100400003.0
2005-06-08 05:09:00,0.71445,0.71471,0.71417,0.71439,124999999.0
2005-06-08 05:10:00,0.71436,0.71456,0.71414,0.71414,92000000.0
2005-06-08 05:11:00,0.71383,0.7144,0.71371,0.71422,119500001.0
2005-06-08 05:12:00,0.71409,0.71409,0.71359,0.71406,94499998.0
2005-06-08 05:13:00,0.71398,0.71421,0.71392,0.71403,136099998.0
2005-06-08 05:14:00,0.71392,0.71424,0.71368,0.71388,112999999.0
2005-06-08 05:15:00,0.71377,0.71386,0.71347,0.7135,79600002.0
2005-06-08 05:16:00,0.7132,0.71374,0.7132,0.71346,115100000.0
2005-06-08 05:17:00,0.7134,0.71357,0.71319,0.71346,78700000.0
2005-06-08 05:18:00,0.71354,0.71363,0.71318,0.71327,155000002.0
2005-06-08 05:19:00,0.71354,0.71358,0.71328,0.71358,76300000.0
2005-06-08 05:20:00,0.71323,0.7142,0.71318,0.7141,71700002.0
2005-06-08 05:21:00,0.71396,0.71398,0.71384,0.71388,71200000.0
2005-06-08 05:22:00,0.7136,0.71417,0.71355,0.71417,67800001.0
2005-06-08 05:23:00,0.71386,0.71393,0.71366,0.71386,97500000.0
2005-06-08 05:24:00,0.71375,0.71416,0.71364,0.71416,161300003.0
2005-06-08 05:25:00,0.71411,0.71411,0.71357,0.7137,144200001.0
2005-06-08 05:26:00,0.71384,0.71388,0.7134,0.71345,106599997.0
2005-06-08 05:27:00,0.71366,0.71402,0.71366,0.71384,102000000.0
2005-06-08 05:28:00,0.71373,0.71416,0.71351,0.71404,85800002.0
2005-06-08 05:29:00,0.7139,0.71397,0.71367,0.71379,102000002.0
2005-06-08 05:30:00,0.71395,0.71406,0.71368,0.71391,97700000.0
2005-06-08 05:31:00,0.71388,0.71446,0.71378,0.71446,81700000.0
2005-06-08 05:32:00,0.71417,0.71418,0.71374,0.71383,83799999.0
2005-06-08 05:33:00,0.71389,0.71421,0.71389,0.71392,102600000.0
2005-06-08 05:34:00,0.71397,0.71404,0.7137,0.7137,93800000.0
2005-06-08 05:35:00,0.71372,0.71398,0.71365,0.71365,139499998.0
2005-06-08 05:36:00,0.71375,0.71394,0.71338,0.7137,71800000.0
2005-06-08 05:37:00,0.71401,0.71414,0.71368,0.71372,132100000.0
2005-06-08 05:38:00,0.71368,0.7138,0.71354,0.71358,90400001.0
2005-06-08 05:39:00,0.71373,0.7139,0.71363,0.71368,112099999.0
2005-06-08 05:40:00,0.7137,0.71389,0.71347,0.71389,174300001.0
2005-06-08 05:41:00,0.71396,0.71423,0.71382,0.7141,82500000.0
2005-06-08 05:42:00,0.71419,0.71427,0.71376,0.71394,126200002.0
2005-06-08 05:43:00,0.71388,0.71432,0.71383,0.71418,77300000.0
2005-06-08 05:44:00,0.7142,0.71424,0.71388,0.71402,109000000.0
2005-06-08 05:45:00,0.71403,0.71423,0.71381,0.71411,91899999.0
2005-06-08 05:46:00,0.7143,0.71439,0.71404,0.71418,71400000.0
2005-06-08 05:47:00,0.71412,0.71445,0.71393,0.71444,92899998.0
2005-06-08 05:48:00,0.71405,0.71425,0.7139,0.7141,125899998.0
2005-06-08 05:49:00,0.714,0.71451,0.71396,0.71442,82800001.0
2005-06-08 05:50:00,0.71414,0.71444,0.714,0.71444,120800000.0
2005-06-08 05:51:00,0.71443,0.71443,0.71384,0.71384,78200000.0
2005-06-08 05:52:00,0.71408,0.71425,0.71379,0.7142,146100000.0
2005-06-08 05:53:00,0.71435,0.71435,0.71383,0.71392,83700001.0
2005-06-08 05:54:00,0.714,0.71424,0.71399,0.71412,72399999.0
2005-06-08 05:55:00,0.71407,0.71419,0.71386,0.71388,86300000.0
2005-06-08 05:56:00,0.71408,0.71416,0.71372,0.7138,81099999.0
2005-06-08 05:57:00,0.71364,0.71416,0.71364,0.71406,98000001.0
2005-06-08 05:58:00,0.71393,0.71432,0.71385,0.71416,125700004.0
2005-06-08 05:59:00,0.71412,0.71446,0.71405,0.71432,83999999.0
2005-06-08 06:00:00,0.71441,0.71459,0.71413,0.7145,116100001.0
2005-06-08 06:01:00,0.71462,0.71462,0.71422,0.71427,93499998.0
2005-06-08 06:02:00,0.71432,0.71449,0.7142,0.71435,72499998.0
2005-06-08 06:03:00,0.7144,0.71448,0.71412,0.71413,89899999.0
2005-06-08 06:04:00,0.71416,0.71444,0.71401,0.71419,74100000.0
2005-06-08 06:05:00,0.71425,0.71433,0.71404,0.71433,108899998.0
2005-06-08 06:06:00,0.71437,0.71456,0.71405,0.71407,71299999.0
2005-06-08 06:07:00,0.7142,0.71429,0.71387,0.71387,106399999.0
2005-06-08 06:08:00,0.71431,0.71451,0.71416,0.71435,102700001.0
2005-06-08 06:09:00,0.71424,0.71449,0.71416,0.71428,131700001.0
2005-06-08 06:10:00,0.71421,0.71464,0.71416,0.7145,103399998.0
2005-06-08 06:11:00,0.71447,0.7147,0.71436,0.71453,77200001.0
2005-06-08 06:12:00,0.71456,0.71471,0.71436,0.7145,160699997.0
2005-06-08 06:13:00,0.7148,0.71496,0.71465,0.71478,152999996.0
2005-06-08 06:14:00,0.71487,0.71495,0.71467,0.71475,76000000.0
2005-06-08 06:15:00,0.71476,0.71513,0.71466,0.71508,105399998.0
2005-06-08 06:16:00,0.71486,0.71513,0.71466,0.71503,131499998.0
2005-06-08 06:17:00,0.71514,0.71533,0.71495,0.71495,140999999.0
2005-06-08 06:18:00,0.71465,0.71507,0.71461,0.71482,134100000.0
2005-06-08 06:19:00,0.71453,0.71506,0.71447,0.715,106699997.0
2005-06-08 06:20:00,0.7151,0.71521,0.71489,0.71502,108400000.0
2005-06-08 06:21:00,0.71499,0.71518,0.71486,0.7149,40900001.0
2005-06-08 06:22:00,0.71478,0.71499,0.71468,0.71493,103100000.0
2005-06-08 06:23:00,0.71492,0.71523,0.71471,0.71493,113499999.0
2005-06-08 06:24:00,0.71492,0.71497,0.71471,0.71475,118699999.0
2005-06-08 06:25:00,0.71471,0.71522,0.71471,0.71511,97400001.0
2005-06-08 06:26:00,0.71486,0.71529,0.71478,0.71505,115100000.0
2005-06-08 06:27:00,0.71494,0.71522,0.7147,0.71472,116500000.0
2005-06-08 06:28:00,0.71467,0.71505,0.71438,0.71468,149999999.0
2005-06-08 06:29:00,0.71478,0.71511,0.71478,0.71493,128600000.0
2005-06-08 06:30:00,0.71486,0.71524,0.71486,0.7152,115800001.0
2005-06-08 06:31:00,0.71503,0.71524,0.71487,0.71498,238299998.0
2005-06-08 06:32:00,0.71499,0.71501,0.71464,0.71485,149199996.0
2005-06-08 06:33:00,0.7145,0.71498,0.7145,0.71493,96399999.0
2005-06-08 06:34:00,0.71512,0.71518,0.71448,0.71475,113600000.0
2005-06-08 06:35:00,0.71481,0.71483,0.71466,0.71471,67400000.0
2005-06-08 06:36:00,0.71443,0.71484,0.71443,0.71476,91099998.0
2005-06-08 06:37:00,0.71446,0.71486,0.71436,0.71486,86700000.0
2005-06-08 06:38:00,0.71478,0.71505,0.71465,0.71479,118100000.0
2005-06-08 06:39:00,0.71485,0.71507,0.71472,0.71506,106300000.0
2005-06-08 06:40:00,0.71512,0.71523,0.7148,0.71492,69400000.0
2005-06-08 06:41:00,0.71474,0.71496,0.71467,0.71473,83999998.0
2005-06-08 06:42:00,0.71445,0.71504,0.71445,0.71464,183300001.0
2005-06-08 06:43:00,0.71435,0.7149,0.71425,0.7149,128400003.0
2005-06-08 06:44:00,0.71485,0.71511,0.71465,0.71498,215799999.0
2005-06-08 06:45:00,0.71483,0.71548,0.71478,0.71512,137800001.0
2005-06-08 06:46:00,0.71492,0.71492,0.71444,0.71473,132700001.0
2005-06-08 06:47:00,0.71471,0.71493,0.71449,0.7147,134099998.0
2005-06-08 06:48:00,0.71459,0.71479,0.71446,0.71464,121200000.0
2005-06-08 06:49:00,0.7148,0.71499,0.7148,0.71487,65300001.0
2005-06-08 06:50:00,0.7151,0.7151,0.71463,0.71488,101999999.0
2005-06-08 06:51:00,0.71506,0.71506,0.71476,0.71493,111000001.0
2005-06-08 06:52:00,0.71488,0.71494,0.71453,0.71473,225200001.0
2005-06-08 06:53:00,0.71481,0.71507,0.71459,0.71497,94399999.0
2005-06-08 06:54:00,0.715,0.71525,0.71482,0.7152,130800000.0
2005-06-08 06:55:00,0.71519,0.71542,0.71505,0.7153,106099998.0
2005-06-08 06:56:00,0.71539,0.71539,0.71503,0.71518,140100001.0
2005-06-08 06:57:00,0.71494,0.71503,0.71471,0.71495,106700000.0
2005-06-08 06:58:00,0.71458,0.71507,0.71456,0.71489,157099999.0
2005-06-08 06:59:00,0.71469,0.71493,0.71469,0.71483,73199999.0
2005-06-08 07:00:00,0.71458,0.71493,0.71458,0.71475,81800000.0
2005-06-08 07:01:00,0.7147,0.71509,0.71461,0.71479,120400000.0
2005-06-08 07:02:00,0.71458,0.71488,0.71443,0.71473,136299999.0
2005-06-08 07:03:00,0.71455,0.7151,0.71455,0.71481,106500000.0
2005-06-08 07:04:00,0.71488,0.7152,0.71469,0.7152,85000000.0
2005-06-08 07:05:00,0.71508,0.7154,0.71494,0.71537,134400002.0
2005-06-08 07:06:00,0.71509,0.71521,0.71459,0.71461,77000000.0
2005-06-08 07:07:00,0.71529,0.71546,0.715,0.71512,119699997.0
2005-06-08 07:08:00,0.71491,0.71526,0.71462,0.71495,92200001.0
2005-06-08 07:09:00,0.71481,0.71515,0.71459,0.71503,99499998.0
2005-06-08 07:10:00,0.71511,0.71553,0.71511,0.71518,98000001.0
2005-06-08 07:11:00,0.7152,0.71549,0.71513,0.71533,75700000.0
2005-06-08 07:12:00,0.71539,0.71547,0.71523,0.71523,114199999.0
2005-06-08 07:13:00,0.71523,0.71543,0.71505,0.7154,86600000.0
2005-06-08 07:14:00,0.71551,0.71559,0.71528,0.71535,138600000.0
2005-06-08 07:15:00,0.71524,0.7156,0.71524,0.71534,126300000.0
2005-06-08 07:16:00,0.71549,0.71551,0.71514,0.71534,145799997.0
2005-06-08 07:17:00,0.71561,0.71568,0.71527,0.71548,123599999.0
2005-06-08 07:18:00,0.71582,0.71583,0.71529,0.71554,196600003.0
2005-06-08 07:19:00,0.71562,0.71569,0.71529,0.71533,102000000.0
2005-06-08 07:20:00,0.71561,0.71567,0.71526,0.71534,170099998.0
2005-06-08 07:21:00,0.71518,0.71569,0.71514,0.71569,112899999.0
2005-06-08 07:22:00,0.7157,0.71576,0.71543,0.71576,33600000.0
2005-06-08 07:23:00,0.71562,0.71579,0.71547,0.7156,168699999.0
2005-06-08 07:24:00,0.71562,0.71573,0.71522,0.71534,128499997.0
2005-06-08 07:25:00,0.71544,0.71564,0.71542,0.71558,104600000.0
2005-06-08 07:26:00,0.71547,0.71575,0.71519,0.71522,88899999.0
2005-06-08 07:27:00,0.71532,0.71551,0.71513,0.71518,69900000.0
2005-06-08 07:28:00,0.71527,0.71539,0.71484,0.71488,116200000.0
2005-06-08 07:29:00,0.71525,0.71541,0.71501,0.71525,95000000.0
2005-06-08 07:30:00,0.71527,0.71534,0.71504,0.71527,114800001.0
2005-06-08 07:31:00,0.71505,0.71541,0.71488,0.7154,81100000.0
2005-06-08 07:32:00,0.71523,0.71554,0.71505,0.71529,98800001.0
2005-06-08 07:33:00,0.71534,0.71534,0.71475,0.71505,100399998.0
2005-06-08 07:34:00,0.71475,0.71526,0.71475,0.71502,123600002.0
2005-06-08 07:35:00,0.71491,0.71502,0.71463,0.71476,118900001.0
2005-06-08 07:36:00,0.71476,0.71514,0.71473,0.71509,154500001.0
2005-06-08 07:37:00,0.71511,0.71511,0.71474,0.71474,144700000.0
2005-06-08 07:38:00,0.71463,0.71504,0.71449,0.71504,101100000.0
2005-06-08 07:39:00,0.71487,0.71521,0.71458,0.71472,169899997.0
2005-06-08 07:40:00,0.71478,0.71536,0.71478,0.71482,142999999.0
2005-06-08 07:41:00,0.7147,0.71499,0.71466,0.71476,86000001.0
2005-06-08 07:42:00,0.71476,0.71504,0.71461,0.71494,125600001.0
2005-06-08 07:43:00,0.71473,0.71481,0.71453,0.71453,137099998.0
2005-06-08 07:44:00,0.71469,0.71511,0.71464,0.71496,85399999.0
2005-06-08 07:45:00,0.7148,0.71521,0.71473,0.71476,177600000.0
2005-06-08 07:46:00,0.71473,0.71505,0.71466,0.71491,51400000.0
2005-06-08 07:47:00,0.71479,0.71495,0.71451,0.71485,115500000.0
2005-06-08 07:48:00,0.71476,0.71502,0.71447,0.7147,53500000.0
2005-06-08 07:49:00,0.7147,0.71518,0.71463,0.71484,122000000.0
2005-06-08 07:50:00,0.71471,0.71495,0.71462,0.71482,100799999.0
2005-06-08 07:51:00,0.71458,0.71523,0.71452,0.71517,162600000.0
2005-06-08 07:52:00,0.71511,0.71511,0.71443,0.71444,53700000.0
2005-06-08 07:53:00,0.71454,0.71476,0.71438,0.71465,127100000.0
2005-06-08 07:54:00,0.71478,0.71498,0.71448,0.71482,181099999.0
2005-06-08 07:55:00,0.71481,0.71481,0.71425,0.71445,86000000.0
2005-06-08 07:56:00,0.71497,0.71507,0.71464,0.71484,139400001.0
2005-06-08 07:57:00,0.71479,0.71516,0.71469,0.71485,109899999.0
2005-06-08 07:58:00,0.71458,0.71502,0.71451,0.71479,108099999.0
2005-06-08 07:59:00,0.71479,0.7153,0.71479,0.71525,125100000.0
2005-06-08 08:00:00,0.71486,0.7151,0.71465,0.71471,170700001.0
2005-06-08 08:01:00,0.71497,0.71497,0.71423,0.71447,148899999.0
2005-06-08 08:02:00,0.71475,0.71486,0.71437,0.71447,92200000.0
2005-06-08 08:03:00,0.71487,0.71512,0.71474,0.71492,121199998.0
2005-06-08 08:04:00,0.71489,0.71505,0.7148,0.71489,140700001.0
2005-06-08 08:05:00,0.71476,0.7151,0.7146,0.71493,118300000.0
2005-06-08 08:06:00,0.71485,0.71501,0.71424,0.71471,162199996.0
2005-06-08 08:07:00,0.71431,0.71476,0.71431,0.71467,107100000.0
2005-06-08 08:08:00,0.71465,0.71486,0.7145,0.71475,147500004.0
2005-06-08 08:09:00,0.71485,0.71486,0.71454,0.71478,80200001.0
2005-06-08 08:10:00,0.71474,0.71527,0.71469,0.71494,123700000.0
2005-06-08 08:11:00,0.71504,0.71523,0.7148,0.71491,82900000.0
2005-06-08 08:12:00,0.71468,0.7151,0.71455,0.7148,128900002.0
2005-06-08 08:13:00,0.71453,0.71497,0.71447,0.71467,83999999.0
2005-06-08 08:14:00,0.7146,0.71471,0.71441,0.71458,82700001.0
2005-06-08 08:15:00,0.71456,0.71467,0.71421,0.71437,121000002.0
2005-06-08 08:16:00,0.71447,0.71483,0.71432,0.7145,129800002.0
2005-06-08 08:17:00,0.71462,0.71522,0.7146,0.71516,70300000.0
2005-06-08 08:18:00,0.71453,0.71504,0.71449,0.71476,120500001.0
2005-06-08 08:19:00,0.71476,0.71496,0.7147,0.71472,129600003.0
2005-06-08 08:20:00,0.715,0.71534,0.71484,0.71484,215200001.0
2005-06-08 08:21:00,0.7148,0.7151,0.7148,0.71494,39600000.0
2005-06-08 08:22:00,0.71515,0.71527,0.7147,0.7147,74000000.0
2005-06-08 08:23:00,0.71487,0.715,0.71461,0.71486,170700000.0
2005-06-08 08:24:00,0.71445,0.71489,0.71443,0.71475,164799998.0
2005-06-08 08:25:00,0.7147,0.71474,0.71421,0.71445,75400000.0
2005-06-08 08:26:00,0.71469,0.71484,0.71447,0.71462,50200000.0
2005-06-08 08:27:00,0.71505,0.71507,0.71471,0.71487,76800000.0
2005-06-08 08:28:00,0.71501,0.71526,0.71493,0.71497,60300000.0
2005-06-08 08:29:00,0.71496,0.71522,0.71496,0.71503,101600001.0
2005-06-08 08:30:00,0.71493,0.71521,0.71467,0.71471,126500001.0
2005-06-08 08:31:00,0.71494,0.71507,0.71459,0.71462,112500000.0
2005-06-08 08:32:00,0.71497,0.71516,0.7146,0.7146,67700001.0
2005-06-08 08:33:00,0.71461,0.71474,0.71423,0.71437,128300001.0
2005-06-08 08:34:00,0.7147,0.71473,0.71444,0.71465,148599998.0
2005-06-08 08:35:00,0.71468,0.71479,0.71451,0.71464,113700002.0
2005-06-08 08:36:00,0.7147,0.71492,0.71465,0.71475,46200000.0
2005-06-08 08:37:00,0.71499,0.71517,0.71458,0.71517,115199999.0
2005-06-08 08:38:00,0.7153,0.7154,0.71476,0.7148,63800000.0
2005-06-08 08:39:00,0.71486,0.71507,0.71475,0.71492,126500002.0
2005-06-08 08:40:00,0.71469,0.71503,0.71463,0.71503,106700001.0
2005-06-08 08:41:00,0.71458,0.71493,0.71456,0.71475,85400000.0
2005-06-08 08:42:00,0.71507,0.71531,0.71489,0.7152,151899999.0
2005-06-08 08:43:00,0.71496,0.71528,0.71482,0.71482,158499998.0
2005-06-08 08:44:00,0.71496,0.71509,0.71472,0.71477,114400001.0
2005-06-08 08:45:00,0.7147,0.71517,0.7147,0.71506,101100001.0
2005-06-08 08:46:00,0.71522,0.71527,0.71491,0.71526,154599996.0
2005-06-08 08:47:00,0.71522,0.71541,0.71503,0.71518,74299999.0
2005-06-08 08:48:00,0.7151,0.71547,0.715,0.71527,160299999.0
2005-06-08 08:49:00,0.71518,0.71554,0.715,0.71541,98500000.0
2005-06-08 08:50:00,0.71554,0.71555,0.71507,0.71524,112900000.0
2005-06-08 08:51:00,0.71529,0.71529,0.71477,0.71509,95100001.0
2005-06-08 08:52:00,0.7147,0.71518,0.71451,0.71508,135500000.0
2005-06-08 08:53:00,0.71486,0.7151,0.71475,0.71491,168899996.0
2005-06-08 08:54:00,0.71514,0.71533,0.71512,0.71522,82200000.0
2005-06-08 08:55:00,0.71535,0.71545,0.71518,0.71528,110599999.0
2005-06-08 08:56:00,0.71539,0.71549,0.71487,0.71532,147499998.0
2005-06-08 08:57:00,0.71531,0.71577,0.71526,0.71574,94500000.0
2005-06-08 08:58:00,0.71587,0.71599,0.71546,0.71582,131500000.0
2005-06-08 08:59:00,0.71572,0.71579,0.71535,0.7154,154199998.0
2005-06-08 09:00:00,0.71549,0.71562,0.71532,0.71562,128000000.0
2005-06-08 09:01:00,0.71595,0.71595,0.71543,0.71594,114899999.0
2005-06-08 09:02:00,0.71601,0.71608,0.71562,0.71572,63800000.0
2005-06-08 09:03:00,0.71586,0.71586,0.71556,0.71578,101500000.0
2005-06-08 09:04:00,0.71599,0.71599,0.71538,0.71543,144199999.0
2005-06-08 09:05:00,0.71524,0.7158,0.71514,0.7158,105900000.0
2005-06-08 09:06:00,0.71564,0.71564,0.71519,0.7154,154199999.0
2005-06-08 09:07:00,0.71537,0.71543,0.71494,0.7151,101799999.0
2005-06-08 09:08:00,0.71501,0.71523,0.71482,0.71509,80000000.0
2005-06-08 09:09:00,0.71498,0.71512,0.71482,0.71507,147099999.0
2005-06-08 09:10:00,0.71498,0.71531,0.71471,0.71473,164299999.0
2005-06-08 09:11:00,0.71492,0.71557,0.71492,0.71512,129200002.0
2005-06-08 09:12:00,0.71522,0.71535,0.71504,0.71522,76200000.0
2005-06-08 09:13:00,0.71525,0.71542,0.71514,0.71538,113099999.0
2005-06-08 09:14:00,0.7155,0.71564,0.71534,0.7156,138399999.0
2005-06-08 09:15:00,0.7155,0.71575,0.71517,0.71523,178599996.0
2005-06-08 09:16:00,0.7149,0.71563,0.7149,0.7156,96799999.0
2005-06-08 09:17:00,0.71534,0.71562,0.71485,0.71485,163099998.0
2005-06-08 09:18:00,0.71496,0.71507,0.71482,0.71502,80000000.0
2005-06-08 09:19:00,0.71501,0.71542,0.71496,0.71525,96900002.0
2005-06-08 09:20:00,0.71516,0.71557,0.71513,0.71528,158800002.0
2005-06-08 09:21:00,0.71521,0.7157,0.71521,0.71552,92299999.0
2005-06-08 09:22:00,0.71555,0.71577,0.7153,0.71545,164600002.0
2005-06-08 09:23:00,0.71533,0.71536,0.71514,0.71518,109099999.0
2005-06-08 09:24:00,0.7151,0.71534,0.71505,0.71507,82300000.0
2005-06-08 09:25:00,0.71519,0.71538,0.71505,0.7152,91600000.0
2005-06-08 09:26:00,0.71515,0.71575,0.71514,0.71539,130199999.0
2005-06-08 09:27:00,0.71556,0.71563,0.71526,0.71539,77300001.0
2005-06-08 09:28:00,0.71542,0.71555,0.71499,0.71551,127499998.0
2005-06-08 09:29:00,0.71539,0.71554,0.71491,0.71505,148800000.0
2005-06-08 09:30:00,0.71509,0.71513,0.71491,0.71506,84100001.0
2005-06-08 09:31:00,0.71497,0.71538,0.71497,0.71538,98500002.0
2005-06-08 09:32:00,0.71544,0.71561,0.71531,0.71536,111400001.0
2005-06-08 09:33:00,0.71547,0.7158,0.71546,0.7158,125800002.0
2005-06-08 09:34:00,0.71577,0.71587,0.71535,0.71578,117500001.0
2005-06-08 09:35:00,0.71556,0.7159,0.71546,0.71588,110899999.0
2005-06-08 09:36:00,0.71538,0.71569,0.71531,0.7155,70500000.0
2005-06-08 09:37:00,0.71558,0.71564,0.71529,0.71548,72800000.0
2005-06-08 09:38:00,0.71548,0.71548,0.71507,0.71541,134600000.0
2005-06-08 09:39:00,0.71542,0.71565,0.71534,0.71547,105399999.0
2005-06-08 09:40:00,0.71541,0.71583,0.71534,0.71583,128999996.0
2005-06-08 09:41:00,0.71533,0.71562,0.71502,0.71541,182400001.0
2005-06-08 09:42:00,0.7154,0.7155,0.71514,0.71514,83500000.0
2005-06-08 09:43:00,0.71515,0.71536,0.71504,0.7151,113500000.0
2005-06-08 09:44:00,0.71519,0.7153,0.71504,0.71524,124499999.0
2005-06-08 09:45:00,0.71517,0.71523,0.71495,0.71523,102800000.0
2005-06-08 09:46:00,0.71508,0.7154,0.71496,0.71515,122300000.0
2005-06-08 09:47:00,0.71497,0.71561,0.71497,0.71551,113000000.0
2005-06-08 09:48:00,0.7154,0.71571,0.71535,0.71561,110299998.0
2005-06-08 09:49:00,0.71535,0.71578,0.7153,0.71541,114500003.0
2005-06-08 09:50:00,0.71513,0.7155,0.71506,0.7154,98799999.0
2005-06-08 09:51:00,0.71525,0.7157,0.71525,0.71553,138600001.0
2005-06-08 09:52:00,0.71556,0.7158,0.71548,0.71553,66700000.0
2005-06-08 09:53:00,0.71575,0.71592,0.71549,0.71585,145600001.0
2005-06-08 09:54:00,0.71583,0.71597,0.71564,0.71597,130399996.0
2005-06-08 09:55:00,0.71601,0.71601,0.71554,0.71563,87699999.0
2005-06-08 09:56:00,0.7155,0.71595,0.71548,0.71587,134900000.0
2005-06-08 09:57:00,0.71544,0.716,0.71544,0.716,81800000.0
2005-06-08 09:58:00,0.71588,0.71624,0.71573,0.71577,140599997.0
2005-06-08 09:59:00,0.71609,0.71618,0.71562,0.71583,77599999.0
2005-06-08 10:00:00,0.7158,0.71608,0.71559,0.71588,97800002.0
2005-06-08 10:01:00,0.71556,0.71598,0.71552,0.71597,112700000.0
2005-06-08 10:02:00,0.71576,0.71614,0.71576,0.71612,99400000.0
2005-06-08 10:03:00,0.71595,0.71642,0.71595,0.71623,129000000.0
2005-06-08 10:04:00,0.71634,0.71634,0.71605,0.71611,82499999.0
2005-06-08 10:05:00,0.71591,0.71621,0.71558,0.71595,78800000.0
2005-06-08 10:06:00,0.71594,0.71603,0.71565,0.7159,161999999.0
2005-06-08 10:07:00,0.71584,0.71606,0.71578,0.71606,140099997.0
2005-06-08 10:08:00,0.71629,0.71629,0.71573,0.71582,98700002.0
2005-06-08 10:09:00,0.7158,0.71649,0.71572,0.71649,109300000.0
2005-06-08 10:10:00,0.71637,0.71637,0.7156,0.7156,54100000.0
2005-06-08 10:11:00,0.71582,0.71621,0.71565,0.71621,109000001.0
2005-06-08 10:12:00,0.71599,0.71613,0.71574,0.71576,153600002.0
2005-06-08 10:13:00,0.71566,0.71622,0.71566,0.71622,100100000.0
2005-06-08 10:14:00,0.71613,0.71648,0.71592,0.71632,104100000.0
2005-06-08 10:15:00,0.71614,0.71646,0.71608,0.71627,145599998.0
2005-06-08 10:16:00,0.71616,0.7163,0.71595,0.71602,164899997.0
2005-06-08 10:17:00,0.71603,0.71645,0.71585,0.7161,109399999.0
2005-06-08 10:18:00,0.71607,0.71647,0.71599,0.71644,172900001.0
2005-06-08 10:19:00,0.71586,0.71613,0.71586,0.71609,140599998.0
2005-06-08 10:20:00,0.71613,0.71639,0.71613,0.71632,117700001.0
2005-06-08 10:21:00,0.71622,0.71639,0.71603,0.71615,107300000.0
2005-06-08 10:22:00,0.71615,0.71638,0.71589,0.71589,145100002.0
2005-06-08 10:23:00,0.71606,0.7163,0.71575,0.7161,161900002.0
2005-06-08 10:24:00,0.71603,0.71635,0.716,0.71627,117800000.0
2005-06-08 10:25:00,0.716,0.71634,0.71594,0.71634,145999998.0
2005-06-08 10:26:00,0.71588,0.71627,0.7158,0.71582,179600003.0
2005-06-08 10:27:00,0.71589,0.71617,0.71581,0.71617,79500000.0
2005-06-08 10:28:00,0.71596,0.7161,0.71581,0.71593,77299999.0
2005-06-08 10:29:00,0.71584,0.71607,0.71576,0.71576,65600000.0
2005-06-08 10:30:00,0.71565,0.71591,0.7155,0.71575,129199997.0
2005-06-08 10:31:00,0.71575,0.71616,0.71571,0.71612,155699998.0
2005-06-08 10:32:00,0.71584,0.71618,0.7158,0.71607,80899999.0
2005-06-08 10:33:00,0.71615,0.71618,0.71571,0.71584,130700000.0
2005-06-08 10:34:00,0.71573,0.71614,0.71567,0.71611,155900002.0
2005-06-08 10:35:00,0.71602,0.71619,0.71571,0.71594,87499999.0
2005-06-08 10:36:00,0.71594,0.71597,0.71539,0.7158,163800000.0
2005-06-08 10:37:00,0.7158,0.71604,0.71568,0.7158,96899999.0
2005-06-08 10:38:00,0.71556,0.71567,0.71537,0.71546,149100000.0
2005-06-08 10:39:00,0.7155,0.7158,0.71526,0.7156,160200001.0
2005-06-08 10:40:00,0.71556,0.71591,0.71543,0.71591,152499999.0
2005-06-08 10:41:00,0.71559,0.71567,0.71522,0.71542,117700000.0
2005-06-08 10:42:00,0.71548,0.71548,0.71525,0.71532,110900001.0
2005-06-08 10:43:00,0.71521,0.71561,0.71513,0.71529,95200001.0
2005-06-08 10:44:00,0.71533,0.71599,0.71532,0.71599,63100000.0
2005-06-08 10:45:00,0.71599,0.71607,0.71548,0.71591,114400000.0
2005-06-08 10:46:00,0.71602,0.71611,0.71577,0.71601,102300000.0
2005-06-08 10:47:00,0.71555,0.71593,0.71521,0.71561,161200000.0
2005-06-08 10:48:00,0.71543,0.7157,0.71523,0.71551,128499998.0
2005-06-08 10:49:00,0.71529,0.7158,0.71529,0.71533,109000000.0
2005-06-08 10:50:00,0.71536,0.7155,0.71479,0.71503,137900000.0
2005-06-08 10:51:00,0.7152,0.71594,0.71499,0.71594,109400000.0
2005-06-08 10:52:00,0.71579,0.71591,0.71557,0.71591,118799999.0
2005-06-08 10:53:00,0.71578,0.71594,0.71551,0.71594,175300000.0
2005-06-08 10:54:00,0.71589,0.71603,0.7155,0.71579,101199999.0
2005-06-08 10:55:00,0.71573,0.71609,0.71566,0.71608,89900001.0
2005-06-08 10:56:00,0.71578,0.71597,0.71546,0.71546,110600001.0
2005-06-08 10:57:00,0.71538,0.71586,0.71537,0.7156,104199999.0
2005-06-08 10:58:00,0.71573,0.71573,0.71544,0.71544,143999998.0
2005-06-08 10:59:00,0.71564,0.71588,0.71544,0.71588,119599999.0
2005-06-08 11:00:00,0.71585,0.71613,0.71549,0.7159,206400001.0
2005-06-08 11:01:00,0.71578,0.71604,0.71565,0.71589,95600000.0
2005-06-08 11:02:00,0.7159,0.71604,0.71546,0.7157,128900001.0
2005-06-08 11:03:00,0.71548,0.71571,0.71514,0.71549,187500000.0
2005-06-08 11:04:00,0.71545,0.71579,0.7154,0.71558,73000000.0
2005-06-08 11:05:00,0.71548,0.71577,0.71539,0.71576,107400000.0
2005-06-08 11:06:00,0.71555,0.71566,0.7154,0.7154,99900000.0
2005-06-08 11:07:00,0.71537,0.71545,0.71501,0.71523,221000002.0
2005-06-08 11:08:00,0.71506,0.71551,0.71506,0.71527,74400000.0
2005-06-08 11:09:00,0.71531,0.71585,0.71531,0.71585,74800000.0
2005-06-08 11:10:00,0.71574,0.71577,0.7151,0.71532,167600001.0
2005-06-08 11:11:00,0.71558,0.71565,0.71524,0.71524,107299999.0
2005-06-08 11:12:00,0.71535,0.71573,0.71535,0.71557,122799999.0
2005-06-08 11:13:00,0.71551,0.71557,0.71509,0.71533,145400000.0
2005-06-08 11:14:00,0.71542,0.71573,0.71527,0.71539,152099999.0
2005-06-08 11:15:00,0.71548,0.7158,0.71538,0.71569,115200000.0
2005-06-08 11:16:00,0.71532,0.71578,0.71501,0.71578,153000000.0
2005-06-08 11:17:00,0.71591,0.71592,0.71558,0.7156,160699999.0
2005-06-08 11:18:00,0.71535,0.71552,0.71507,0.71543,202199997.0
2005-06-08 11:19:00,0.71529,0.71533,0.71489,0.71502,164700000.0
2005-06-08 11:20:00,0.71526,0.7154,0.71513,0.71513,106800001.0
2005-06-08 11:21:00,0.71495,0.7156,0.71493,0.7156,107300002.0
2005-06-08 11:22:00,0.71562,0.71562,0.71515,0.71534,82100000.0
2005-06-08 11:23:00,0.71526,0.71559,0.71509,0.71559,159299999.0
2005-06-08 11:24:00,0.71526,0.71572,0.71524,0.71566,137700000.0
2005-06-08 11:25:00,0.71544,0.71589,0.71542,0.71548,121700000.0
2005-06-08 11:26:00,0.71541,0.71604,0.71531,0.71592,108000000.0
2005-06-08 11:27:00,0.71591,0.71591,0.71542,0.7155,86099999.0
2005-06-08 11:28:00,0.71554,0.71575,0.71549,0.71567,56700000.0
2005-06-08 11:29:00,0.71566,0.71607,0.71548,0.71564,240299997.0
2005-06-08 11:30:00,0.71558,0.71594,0.71554,0.71581,85200001.0
2005-06-08 11:31:00,0.71577,0.71599,0.71567,0.7158,145000001.0
2005-06-08 11:32:00,0.71592,0.71605,0.71532,0.71594,70100000.0
2005-06-08 11:33:00,0.71557,0.71588,0.71539,0.71575,109900000.0
2005-06-08 11:34:00,0.71584,0.71588,0.71557,0.7158,105499998.0
2005-06-08 11:35:00,0.71605,0.71605,0.71542,0.71566,90199999.0
2005-06-08 11:36:00,0.71552,0.71607,0.71546,0.71607,86600001.0
2005-06-08 11:37:00,0.71614,0.71628,0.71572,0.7159,124999999.0
2005-06-08 11:38:00,0.71596,0.71639,0.71594,0.71628,139999998.0
2005-06-08 11:39:00,0.7161,0.71647,0.71598,0.71599,125700001.0
2005-06-08 11:40:00,0.71627,0.71639,0.71594,0.71617,172099997.0
2005-06-08 11:41:00,0.71612,0.71646,0.71595,0.71617,166599999.0
2005-06-08 11:42:00,0.71613,0.71633,0.71608,0.7161,73700001.0
2005-06-08 11:43:00,0.71639,0.71657,0.71615,0.71617,158300000.0
2005-06-08 11:44:00,0.71657,0.71663,0.71622,0.71634,99599999.0
2005-06-08 11:45:00,0.71649,0.71663,0.71615,0.71615,136099998.0
2005-06-08 11:46:00,0.7164,0.71652,0.71612,0.71652,71100001.0
2005-06-08 11:47:00,0.71653,0.71672,0.71626,0.71632,131199999.0
2005-06-08 11:48:00,0.71606,0.71639,0.7159,0.71614,107900000.0
2005-06-08 11:49:00,0.71656,0.71657,0.71605,0.71615,199200003.0
2005-06-08 11:50:00,0.71622,0.71624,0.7158,0.7158,138100001.0
2005-06-08 11:51:00,0.7157,0.71616,0.7157,0.71599,113100000.0
2005-06-08 11:52:00,0.71607,0.71618,0.7157,0.71583,121999998.0
2005-06-08 11:53:00,0.716,0.71616,0.71563,0.71598,82700000.0
2005-06-08 11:54:00,0.71605,0.71614,0.71573,0.71596,157299997.0
2005-06-08 11:55:00,0.71607,0.71619,0.71587,0.71593,81299999.0
2005-06-08 11:56:00,0.71603,0.71609,0.71582,0.71583,127000002.0
2005-06-08 11:57:00,0.7159,0.71603,0.71571,0.71575,64600000.0
2005-06-08 11:58:00,0.71578,0.71606,0.71565,0.71592,124699999.0
2005-06-08 11:59:00,0.71616,0.71627,0.71596,0.71612,103600001.0
2005-06-08 12:00:00,0.71637,0.71649,0.71602,0.71645,111200000.0
2005-06-08 12:01:00,0.71631,0.71649,0.71584,0.71649,108700000.0
2005-06-08 12:02:00,0.71651,0.71662,0.71604,0.71641,80100000.0
2005-06-08 12:03:00,0.71638,0.71653,0.71613,0.71615,122699999.0
2005-06-08 12:04:00,0.71626,0.71653,0.71611,0.71646,103100002.0
2005-06-08 12:05:00,0.71611,0.71637,0.71604,0.71625,96799998.0
2005-06-08 12:06:00,0.71607,0.71618,0.71553,0.71597,86700000.0
2005-06-08 12:07:00,0.71582,0.71582,0.71535,0.71561,147400000.0
2005-06-08 12:08:00,0.71566,0.71603,0.71559,0.71603,131699999.0
2005-06-08 12:09:00,0.71615,0.71634,0.71559,0.7161,112800000.0
2005-06-08 12:10:00,0.71607,0.71629,0.71569,0.71609,98800000.0
2005-06-08 12:11:00,0.71597,0.7165,0.71597,0.71615,96300000.0
2005-06-08 12:12:00,0.71608,0.71661,0.71597,0.71632,171500001.0
2005-06-08 12:13:00,0.71652,0.7167,0.71625,0.71642,88800000.0
2005-06-08 12:14:00,0.71653,0.71662,0.71636,0.71636,80900000.0
2005-06-08 12:15:00,0.71631,0.71651,0.71623,0.71647,125399998.0
2005-06-08 12:16:00,0.71613,0.71643,0.71603,0.71612,62900001.0
2005-06-08 12:17:00,0.71614,0.7163,0.71594,0.71618,114099999.0
2005-06-08 12:18:00,0.71608,0.71648,0.71608,0.71639,91700002.0
2005-06-08 12:19:00,0.71608,0.71638,0.71602,0.71622,110800000.0
2005-06-08 12:20:00,0.71624,0.7165,0.71606,0.71613,177000000.0
2005-06-08 12:21:00,0.71607,0.71635,0.71562,0.71612,112199999.0
2005-06-08 12:22:00,0.71599,0.71619,0.71581,0.71617,150799998.0
2005-06-08 12:23:00,0.7158,0.71608,0.7158,0.71595,174199999.0
2005-06-08 12:24:00,0.71591,0.71625,0.71581,0.71625,106800000.0
2005-06-08 12:25:00,0.716,0.71611,0.7156,0.71579,136799999.0
2005-06-08 12:26:00,0.71535,0.71569,0.71513,0.7155,180800000.0
2005-06-08 12:27:00,0.71557,0.71591,0.71557,0.71576,61200001.0
2005-06-08 12:28:00,0.71578,0.71596,0.71562,0.71577,99299999.0
2005-06-08 12:29:00,0.71572,0.71584,0.71555,0.71562,90000000.0
2005-06-08 12:30:00,0.71549,0.7157,0.71542,0.71561,121099997.0
2005-06-08 12:31:00,0.71549,0.71574,0.71534,0.71549,156999997.0
2005-06-08 12:32:00,0.71564,0.71578,0.71536,0.7154,172499999.0
2005-06-08 12:33:00,0.71539,0.71553,0.71525,0.7154,105799998.0
2005-06-08 12:34:00,0.71545,0.71565,0.71511,0.71525,158300000.0
2005-06-08 12:35:00,0.71495,0.7158,0.71488,0.71579,89800000.0
2005-06-08 12:36:00,0.71567,0.71581,0.71512,0.71553,224099999.0
2005-06-08 12:37:00,0.71538,0.71558,0.71521,0.71533,65600000.0
2005-06-08 12:38:00,0.71538,0.71538,0.71482,0.71522,122399999.0
2005-06-08 12:39:00,0.71518,0.71549,0.71507,0.7151,107799999.0
2005-06-08 12:40:00,0.71535,0.71559,0.71498,0.71548,168800000.0
2005-06-08 12:41:00,0.71527,0.71537,0.715,0.71508,161000000.0
2005-06-08 12:42:00,0.71511,0.71521,0.71492,0.71496,125999998.0
2005-06-08 12:43:00,0.71514,0.71514,0.71476,0.71476,63899999.0
2005-06-08 12:44:00,0.71477,0.7149,0.71454,0.71472,58400000.0
2005-06-08 12:45:00,0.71494,0.71499,0.71465,0.71499,99000000.0
2005-06-08 12:46:00,0.71491,0.71519,0.71484,0.71509,96299999.0
2005-06-08 12:47:00,0.71507,0.71512,0.71475,0.71504,160699999.0
2005-06-08 12:48:00,0.71453,0.71502,0.71448,0.71448,138600000.0
2005-06-08 12:49:00,0.71459,0.71461,0.71412,0.71427,68599999.0
2005-06-08 12:50:00,0.71446,0.71469,0.71423,0.71468,134300000.0
2005-06-08 12:51:00,0.71478,0.71493,0.71449,0.71483,166799999.0
2005-06-08 12:52:00,0.71479,0.7148,0.71442,0.71476,91600001.0
2005-06-08 12:53:00,0.71446,0.7148,0.71443,0.71464,135899999.0
2005-06-08 12:54:00,0.71477,0.71491,0.7145,0.71462,114000000.0
2005-06-08 12:55:00,0.71479,0.71482,0.71429,0.71445,95500002.0
2005-06-08 12:56:00,0.71486,0.71501,0.71447,0.7147,112399999.0
2005-06-08 12:57:00,0.71482,0.71482,0.71435,0.71448,98199998.0
2005-06-08 12:58:00,0.71473,0.7148,0.71433,0.71467,116199999.0
2005-06-08 12:59:00,0.71489,0.71489,0.71445,0.7147,125700000.0
2005-06-08 13:00:00,0.71475,0.71491,0.71473,0.71487,92100001.0
2005-06-08 13:01:00,0.71484,0.7151,0.7147,0.71483,197300000.0
2005-06-08 13:02:00,0.71479,0.71496,0.71461,0.71493,133500000.0
2005-06-08 13:03:00,0.71472,0.71486,0.71447,0.7146,116100000.0
2005-06-08 13:04:00,0.71466,0.71496,0.71463,0.7147,129200002.0
2005-06-08 13:05:00,0.71516,0.71516,0.71466,0.71496,85699999.0
2005-06-08 13:06:00,0.71512,0.71519,0.71471,0.71472,89700000.0
2005-06-08 13:07:00,0.71456,0.71483,0.71441,0.71464,99999999.0
2005-06-08 13:08:00,0.71478,0.71493,0.71458,0.71462,158900000.0
2005-06-08 13:09:00,0.71471,0.71504,0.71449,0.71501,113500000.0
2005-06-08 13:10:00,0.71458,0.71507,0.71458,0.7148,134900001.0
2005-06-08 13:11:00,0.71486,0.71514,0.71471,0.71488,182500000.0
2005-06-08 13:12:00,0.71507,0.71507,0.71482,0.71491,122999999.0
2005-06-08 13:13:00,0.71495,0.71499,0.71459,0.7148,128300000.0
2005-06-08 13:14:00,0.71486,0.71499,0.7146,0.7147,105099998.0
2005-06-08 13:15:00,0.715,0.715,0.71456,0.71481,121199999.0
2005-06-08 13:16:00,0.71502,0.7152,0.71463,0.71472,157500001.0
2005-06-08 13:17:00,0.71465,0.71492,0.71454,0.71474,117499999.0
2005-06-08 13:18:00,0.71458,0.7148,0.71458,0.71475,108200000.0
2005-06-08 13:19:00,0.71482,0.71499,0.71434,0.71438,87500000.0
2005-06-08 13:20:00,0.71454,0.7147,0.71433,0.71448,155399999.0
2005-06-08 13:21:00,0.71464,0.71478,0.71424,0.71456,152500000.0
2005-06-08 13:22:00,0.7148,0.71497,0.71451,0.71489,109100000.0
2005-06-08 13:23:00,0.71491,0.71491,0.71459,0.71459,183100000.0
2005-06-08 13:24:00,0.71456,0.7147,0.71425,0.71427,185499999.0
2005-06-08 13:25:00,0.7141,0.7145,0.7141,0.71439,120900002.0
2005-06-08 13:26:00,0.71444,0.71453,0.71391,0.71441,161199999.0
2005-06-08 13:27:00,0.71426,0.71453,0.71409,0.71435,100100000.0
2005-06-08 13:28:00,0.71438,0.71461,0.71427,0.71457,102300000.0
2005-06-08 13:29:00,0.71462,0.7148,0.71419,0.71465,145300000.0
2005-06-08 13:30:00,0.71472,0.7149,0.71451,0.71469,100800001.0
2005-06-08 13:31:00,0.71455,0.71477,0.71445,0.71451,89500000.0
2005-06-08 13:32:00,0.71448,0.7146,0.71428,0.71444,130100000.0
2005-06-08 13:33:00,0.71458,0.71463,0.71409,0.71437,107300000.0
2005-06-08 13:34:00,0.71437,0.71442,0.71408,0.71424,148399999.0
2005-06-08 13:35:00,0.71424,0.71438,0.71403,0.71434,149600002.0
2005-06-08 13:36:00,0.71423,0.71448,0.7141,0.7143,122299999.0
2005-06-08 13:37:00,0.7143,0.71454,0.71422,0.71439,130699999.0
2005-06-08 13:38:00,0.714,0.7145,0.714,0.7145,115800001.0
2005-06-08 13:39:00,0.71452,0.71459,0.7143,0.71437,121100001.0
2005-06-08 13:40:00,0.71449,0.71457,0.71429,0.71457,82099999.0
2005-06-08 13:41:00,0.7144,0.71465,0.71428,0.71451,161299999.0
2005-06-08 13:42:00,0.71446,0.71466,0.71442,0.71447,140500002.0
2005-06-08 13:43:00,0.71455,0.71473,0.71435,0.71468,112400001.0
2005-06-08 13:44:00,0.71479,0.71488,0.71438,0.71486,178299998.0
2005-06-08 13:45:00,0.71481,0.71481,0.7142,0.71447,168999999.0
2005-06-08 13:46:00,0.7141,0.71491,0.71407,0.71488,106600000.0
2005-06-08 13:47:00,0.7149,0.71504,0.71475,0.71492,113500000.0
2005-06-08 13:48:00,0.71482,0.71523,0.71452,0.71523,76100000.0
2005-06-08 13:49:00,0.71495,0.7152,0.71463,0.71472,134599999.0
2005-06-08 13:50:00,0.71488,0.71499,0.71454,0.71486,146299999.0
2005-06-08 13:51:00,0.71484,0.71501,0.71472,0.71501,186499999.0
2005-06-08 13:52:00,0.71529,0.71529,0.71477,0.71507,129300001.0
2005-06-08 13:53:00,0.71504,0.71559,0.71478,0.71529,138899998.0
2005-06-08 13:54:00,0.71498,0.71502,0.71467,0.71498,78000000.0
2005-06-08 13:55:00,0.71486,0.71524,0.71477,0.71514,73300000.0
2005-06-08 13:56:00,0.71514,0.71532,0.71496,0.71509,127900001.0
2005-06-08 13:57:00,0.71503,0.7152,0.71478,0.71518,78999999.0
2005-06-08 13:58:00,0.71508,0.71508,0.71473,0.71486,84600001.0
2005-06-08 13:59:00,0.71479,0.71515,0.71463,0.71494,181099999.0
2005-06-08 14:00:00,0.7148,0.71512,0.7148,0.7151,156500003.0
2005-06-08 14:01:00,0.7148,0.71504,0.71467,0.71467,74100000.0
2005-06-08 14:02:00,0.71458,0.71501,0.7145,0.71501,129800002.0
2005-06-08 14:03:00,0.71498,0.71536,0.71456,0.71482,150300000.0
2005-06-08 14:04:00,0.71507,0.7152,0.71475,0.71479,77499999.0
2005-06-08 14:05:00,0.71503,0.71516,0.71473,0.71504,121799999.0
2005-06-08 14:06:00,0.71518,0.71552,0.71498,0.71515,125700000.0
2005-06-08 14:07:00,0.71506,0.71536,0.7149,0.71536,73300000.0
2005-06-08 14:08:00,0.71515,0.71536,0.71501,0.7151,85699999.0
2005-06-08 14:09:00,0.71517,0.71537,0.71491,0.7151,114199999.0
2005-06-08 14:10:00,0.7155,0.71567,0.7152,0.71534,140099998.0
2005-06-08 14:11:00,0.71529,0.7155,0.71518,0.71518,89300000.0
2005-06-08 14:12:00,0.71537,0.7156,0.71515,0.71535,115299999.0
2005-06-08 14:13:00,0.71519,0.71533,0.71473,0.71506,114399999.0
2005-06-08 14:14:00,0.71544,0.71547,0.71481,0.71497,121099997.0
2005-06-08 14:15:00,0.71497,0.7157,0.7149,0.7157,112399999.0
2005-06-08 14:16:00,0.71533,0.7162,0.71533,0.7162,134300000.0
2005-06-08 14:17:00,0.71598,0.71642,0.71594,0.71612,154500001.0
2005-06-08 14:18:00,0.71592,0.71612,0.71567,0.71608,115299999.0
2005-06-08 14:19:00,0.71596,0.71618,0.71576,0.71618,181600001.0
2005-06-08 14:20:00,0.71627,0.71638,0.71591,0.71631,130499998.0
2005-06-08 14:21:00,0.71621,0.71632,0.71585,0.7159,73400000.0
2005-06-08 14:22:00,0.71642,0.7165,0.71595,0.71642,108700000.0
2005-06-08 14:23:00,0.71631,0.71633,0.71578,0.71578,91900000.0
2005-06-08 14:24:00,0.71598,0.71599,0.71556,0.71565,66000000.0
2005-06-08 14:25:00,0.71568,0.71585,0.71554,0.71565,110799999.0
2005-06-08 14:26:00,0.71566,0.71607,0.71566,0.71593,87400001.0
2005-06-08 14:27:00,0.71605,0.71605,0.71541,0.71568,146900000.0
2005-06-08 14:28:00,0.71569,0.71597,0.71563,0.7159,140100000.0
2005-06-08 14:29:00,0.71584,0.71584,0.71548,0.71555,75000000.0
2005-06-08 14:30:00,0.71565,0.7157,0.71518,0.71535,137400002.0
2005-06-08 14:31:00,0.71555,0.71597,0.71547,0.71591,141200000.0
2005-06-08 14:32:00,0.71587,0.71599,0.71553,0.71572,92200000.0
2005-06-08 14:33:00,0.71561,0.71601,0.71561,0.71593,102000001.0
2005-06-08 14:34:00,0.71586,0.71609,0.71557,0.71606,101499999.0
2005-06-08 14:35:00,0.71582,0.71592,0.71518,0.71518,68000000.0
2005-06-08 14:36:00,0.71555,0.71564,0.71499,0.7151,130699998.0
2005-06-08 14:37:00,0.71529,0.71553,0.71506,0.71552,118699999.0
2005-06-08 14:38:00,0.71527,0.71563,0.71503,0.71534,111099999.0
2005-06-08 14:39:00,0.71511,0.71558,0.71511,0.71545,142400000.0
2005-06-08 14:40:00,0.71536,0.71562,0.71517,0.7156,108900002.0
2005-06-08 14:41:00,0.71555,0.71615,0.71555,0.71615,97300001.0
2005-06-08 14:42:00,0.71601,0.71602,0.71561,0.71598,160900002.0
2005-06-08 14:43:00,0.71583,0.71606,0.71562,0.7159,79300000.0
2005-06-08 14:44:00,0.71564,0.7159,0.71542,0.7159,153100001.0
2005-06-08 14:45:00,0.71588,0.71588,0.71547,0.71555,67400000.0
2005-06-08 14:46:00,0.71558,0.71585,0.71551,0.71568,92500001.0
2005-06-08 14:47:00,0.71557,0.716,0.71556,0.71579,179100001.0
2005-06-08 14:48:00,0.71574,0.71618,0.71567,0.71599,183599997.0
2005-06-08 14:49:00,0.71564,0.71595,0.71548,0.71583,166799999.0
2005-06-08 14:50:00,0.71586,0.71615,0.71581,0.71615,101100002.0
2005-06-08 14:51:00,0.71584,0.71587,0.71552,0.71558,78100000.0
2005-06-08 14:52:00,0.71538,0.71585,0.71526,0.71567,103199999.0
2005-06-08 14:53:00,0.71577,0.71591,0.71557,0.71582,108299998.0
2005-06-08 14:54:00,0.71565,0.71598,0.71554,0.71569,123599999.0
2005-06-08 14:55:00,0.7162,0.7162,0.7157,0.7159,102400000.0
2005-06-08 14:56:00,0.7159,0.716,0.7157,0.7159,102400000.0
2005-06-08 14:57:00,0.7159,0.7161,0.7157,0.7159,102400000.0
2005-06-08 14:58:00,0.7157,0.716,0.7156,0.7158,102400000.0
2005-06-08 14:59:00,0.7157,0.7161,0.7153,0.7155,102400000.0
2005-06-08 15:00:00,0.7156,0.716,0.7154,0.7154,102400000.0
2005-06-08 15:01:00,0.7154,0.7157,0.7153,0.7154,102400000.0
2005-06-08 15:02:00,0.7154,0.7156,0.7153,0.7155,102400000.0
2005-06-08 15:03:00,0.7155,0.7157,0.7151,0.7152,102400000.0
2005-06-08 15:04:00,0.7153,0.7159,0.7151,0.7154,102400000.0
2005-06-08 15:05:00,0.7156,0.7156,0.7152,0.7155,102400000.0
2005-06-08 15:06:00,0.71508,0.71515,0.71492,0.71509,102400000.0
2005-06-08 15:07:00,0.71519,0.71519,0.71485,0.71493,86000000.0
2005-06-08 15:08:00,0.71481,0.71499,0.7146,0.7146,88600000.0
2005-06-08 15:09:00,0.71492,0.715,0.71482,0.71486,90300000.0
2005-06-08 15:10:00,0.71478,0.71516,0.71476,0.71503,86300000.0
2005-06-08 15:11:00,0.71508,0.71525,0.71491,0.71521,84400000.0
2005-06-08 15:12:00,0.71526,0.71526,0.71503,0.71507,54300000.0
2005-06-08 15:13:00,0.7158,0.7159,0.7156,0.7158,99600000.0
2005-06-08 15:14:00,0.7158,0.7159,0.7156,0.7157,99600000.0
2005-06-08 15:15:00,0.7157,0.7158,0.7156,0.7156,99600000.0
2005-06-08 15:16:00,0.7154,0.716,0.7152,0.716,99600000.0
2005-06-08 15:17:00,0.7159,0.7161,0.7157,0.7159,99600000.0
2005-06-08 15:18:00,0.716,0.7162,0.7157,0.7162,99600000.0
2005-06-08 15:19:00,0.7161,0.7163,0.7157,0.716,99600000.0
2005-06-08 15:20:00,0.7159,0.716,0.7157,0.716,99600000.0
2005-06-08 15:21:00,0.716,0.7161,0.7158,0.7159,99600000.0
2005-06-08 15:22:00,0.7159,0.716,0.7157,0.7159,99600000.0
2005-06-08 15:23:00,0.7159,0.716,0.7156,0.7158,99600000.0
2005-06-08 15:24:00,0.7159,0.7161,0.7158,0.7161,99600000.0
2005-06-08 15:25:00,0.716,0.716,0.7158,0.716,99600000.0
2005-06-08 15:26:00,0.7162,0.7162,0.7157,0.716,99600000.0
2005-06-08 15:27:00,0.7161,0.7164,0.7161,0.7164,99600000.0
2005-06-08 15:28:00,0.7161,0.7164,0.716,0.7161,99600000.0
2005-06-08 15:29:00,0.7162,0.7163,0.7161,0.7162,99600000.0
2005-06-08 15:30:00,0.7162,0.7163,0.7161,0.7162,99600000.0
2005-06-08 15:31:00,0.7162,0.7164,0.716,0.7161,99600000.0
2005-06-08 15:32:00,0.7162,0.7163,0.716,0.7162,99600000.0
2005-06-08 15:33:00,0.7162,0.7163,0.716,0.7163,99600000.0
2005-06-08 15:34:00,0.7163,0.7164,0.7161,0.7162,99600000.0
2005-06-08 15:35:00,0.7163,0.7163,0.7154,0.7154,99600000.0
2005-06-08 15:36:00,0.7156,0.7162,0.7154,0.7159,99600000.0
2005-06-08 15:37:00,0.716,0.716,0.7152,0.7154,99600000.0
2005-06-08 15:38:00,0.7156,0.7158,0.7153,0.7158,99600000.0
2005-06-08 15:39:00,0.7159,0.7161,0.7154,0.7157,99600000.0
2005-06-08 15:40:00,0.7158,0.7159,0.7154,0.7158,99600000.0
2005-06-08 15:41:00,0.7158,0.7159,0.7154,0.7157,99600000.0
2005-06-08 15:42:00,0.7157,0.7158,0.7152,0.7156,99600000.0
2005-06-08 15:43:00,0.7156,0.7157,0.7155,0.7157,99600000.0
2005-06-08 15:44:00,0.7156,0.7158,0.7155,0.7157,99600000.0
2005-06-08 15:45:00,0.7157,0.7157,0.7155,0.7157,99600000.0
2005-06-08 15:46:00,0.7155,0.7157,0.7155,0.7156,99600000.0
2005-06-08 15:47:00,0.7158,0.7158,0.7154,0.7156,99600000.0
2005-06-08 15:48:00,0.7156,0.7157,0.7155,0.7157,99600000.0
2005-06-08 15:49:00,0.7157,0.7158,0.7154,0.7155,99600000.0
2005-06-08 15:50:00,0.7156,0.7157,0.7155,0.7156,99600000.0
2005-06-08 15:51:00,0.7156,0.7157,0.7154,0.7156,99600000.0
2005-06-08 15:52:00,0.7156,0.7156,0.7156,0.7156,99600000.0
2005-06-08 15:53:00,0.7157,0.7157,0.7152,0.7155,99600000.0
2005-06-08 15:54:00,0.7153,0.7157,0.7153,0.7157,99600000.0
2005-06-08 15:55:00,0.7155,0.7159,0.7155,0.7155,99600000.0
2005-06-08 15:56:00,0.7155,0.7158,0.7154,0.7157,99600000.0
2005-06-08 15:57:00,0.7157,0.7161,0.7155,0.7157,99600000.0
2005-06-08 15:58:00,0.7158,0.7161,0.7157,0.7158,99600000.0
2005-06-08 15:59:00,0.7158,0.716,0.7157,0.7157,99600000.0
2005-06-08 16:00:00,0.7159,0.716,0.7156,0.7159,99600000.0
2005-06-08 16:01:00,0.7159,0.716,0.7155,0.7159,99600000.0
2005-06-08 16:02:00,0.7158,0.7159,0.7156,0.7159,99600000.0
2005-06-08 16:03:00,0.7158,0.716,0.7156,0.7159,99600000.0
2005-06-08 16:04:00,0.7159,0.7161,0.7157,0.7159,99600000.0
2005-06-08 16:05:00,0.716,0.7162,0.7157,0.716,99600000.0
2005-06-08 16:06:00,0.716,0.7164,0.7159,0.7161,99600000.0
2005-06-08 16:07:00,0.7161,0.7163,0.716,0.716,99600000.0
2005-06-08 16:08:00,0.7161,0.7163,0.7159,0.7162,99600000.0
2005-06-08 16:09:00,0.716,0.7162,0.716,0.7161,99600000.0
2005-06-08 16:10:00,0.716,0.7164,0.7159,0.7162,99600000.0
2005-06-08 16:11:00,0.716,0.7164,0.7159,0.716,99600000.0
2005-06-08 16:12:00,0.716,0.7161,0.7159,0.7161,99600000.0
2005-06-08 16:13:00,0.7161,0.7164,0.7159,0.7164,99600000.0
2005-06-08 16:14:00,0.7163,0.7165,0.7157,0.7157,99600000.0
2005-06-08 16:15:00,0.7163,0.7166,0.7158,0.7163,99600000.0
2005-06-08 16:16:00,0.71592,0.71592,0.7156,0.71566,99600000.0
2005-06-08 16:17:00,0.71574,0.71592,0.7156,0.71574,100500000.0
2005-06-08 16:18:00,0.71535,0.71595,0.71528,0.71587,110899999.0
2005-06-08 16:19:00,0.71597,0.71603,0.71577,0.71588,149500000.0
2005-06-08 16:20:00,0.71588,0.71617,0.71575,0.71597,95700001.0
2005-06-08 16:21:00,0.71594,0.71599,0.71569,0.71585,84999999.0
2005-06-08 16:22:00,0.7159,0.71601,0.71575,0.71589,152500001.0
2005-06-08 16:23:00,0.71591,0.71603,0.7158,0.71581,122299998.0
2005-06-08 16:24:00,0.71614,0.71614,0.71581,0.71592,80200001.0
2005-06-08 16:25:00,0.71605,0.71608,0.71564,0.7159,117700000.0
2005-06-08 16:26:00,0.71576,0.71597,0.71571,0.71591,87499999.0
2005-06-08 16:27:00,0.71583,0.71615,0.71573,0.71615,115600000.0
2005-06-08 16:28:00,0.71592,0.71624,0.71573,0.71577,88999999.0
2005-06-08 16:29:00,0.71605,0.71623,0.71588,0.71623,98499998.0
2005-06-08 16:30:00,0.71611,0.71628,0.71594,0.71595,103500001.0
2005-06-08 16:31:00,0.7161,0.71626,0.71593,0.71598,101300000.0
2005-06-08 16:32:00,0.71601,0.71602,0.71579,0.71589,95699999.0
2005-06-08 16:33:00,0.71599,0.71623,0.71587,0.71605,188700000.0
2005-06-08 16:34:00,0.71597,0.71611,0.71575,0.71611,79000000.0
2005-06-08 16:35:00,0.71595,0.71612,0.71592,0.71612,79699999.0
2005-06-08 16:36:00,0.71586,0.71618,0.71577,0.71618,63300000.0
2005-06-08 16:37:00,0.71605,0.71614,0.7159,0.71599,171700001.0
2005-06-08 16:38:00,0.71592,0.71615,0.71582,0.71597,85900000.0
2005-06-08 16:39:00,0.71584,0.71608,0.71576,0.71599,109799999.0
2005-06-08 16:40:00,0.71579,0.71585,0.71557,0.71575,110800000.0
2005-06-08 16:41:00,0.71565,0.71593,0.71555,0.7159,120499999.0
2005-06-08 16:42:00,0.71567,0.71588,0.71562,0.71583,139599998.0
2005-06-08 16:43:00,0.71584,0.71588,0.71559,0.71581,72400000.0
2005-06-08 16:44:00,0.71578,0.7159,0.71568,0.71568,84799999.0
2005-06-08 16:45:00,0.71554,0.71576,0.71545,0.71574,137199999.0
2005-06-08 16:46:00,0.71576,0.71587,0.71561,0.71579,76900000.0
2005-06-08 16:47:00,0.71599,0.71602,0.71555,0.71576,117699998.0
2005-06-08 16:48:00,0.7157,0.71586,0.71551,0.71563,93600001.0
2005-06-08 16:49:00,0.71555,0.7158,0.71546,0.71563,59500000.0
2005-06-08 16:50:00,0.71566,0.71603,0.71562,0.71582,111900002.0
2005-06-08 16:51:00,0.71608,0.71619,0.71575,0.7158,141100001.0
2005-06-08 16:52:00,0.71579,0.71589,0.71564,0.71571,122099996.0
2005-06-08 16:53:00,0.71585,0.71591,0.71558,0.7157,97600000.0
2005-06-08 16:54:00,0.71548,0.71586,0.71546,0.71575,83300000.0
2005-06-08 16:55:00,0.71562,0.71568,0.7154,0.71564,132699998.0
2005-06-08 16:56:00,0.7155,0.71594,0.71541,0.71585,90599999.0
2005-06-08 16:57:00,0.71568,0.71607,0.71548,0.71607,73299998.0
2005-06-08 16:58:00,0.71581,0.71605,0.71567,0.71585,137300001.0
2005-06-08 16:59:00,0.71579,0.71579,0.71557,0.71579,114700000.0
2005-06-08 17:00:00,0.71589,0.71604,0.71579,0.71593,95199999.0
2005-06-08 17:01:00,0.71583,0.71604,0.71559,0.71604,83100000.0
2005-06-08 17:02:00,0.71582,0.71582,0.71545,0.71571,156600001.0
2005-06-08 17:03:00,0.71546,0.71575,0.71526,0.71575,148700001.0
2005-06-08 17:04:00,0.71569,0.71575,0.71535,0.71554,104499999.0
2005-06-08 17:05:00,0.71551,0.71558,0.7153,0.71536,97700001.0
2005-06-08 17:06:00,0.71524,0.71557,0.71518,0.71552,97699999.0
2005-06-08 17:07:00,0.71559,0.71565,0.71527,0.71534,98900000.0
2005-06-08 17:08:00,0.7155,0.71579,0.7155,0.71562,72699999.0
2005-06-08 17:09:00,0.71543,0.71574,0.71515,0.71574,124400002.0
2005-06-08 17:10:00,0.7156,0.71574,0.71537,0.7155,102000000.0
2005-06-08 17:11:00,0.71533,0.71575,0.71533,0.71546,60099999.0
2005-06-08 17:12:00,0.71537,0.7157,0.71523,0.7157,74100000.0
2005-06-08 17:13:00,0.71567,0.71573,0.71547,0.71547,82800000.0
2005-06-08 17:14:00,0.71545,0.71593,0.71545,0.71579,114100000.0
2005-06-08 17:15:00,0.71564,0.71568,0.71543,0.71568,36400000.0
2005-06-08 17:16:00,0.71552,0.71589,0.71546,0.71585,125200002.0
2005-06-08 17:17:00,0.71561,0.71621,0.71561,0.71601,108699999.0
2005-06-08 17:18:00,0.71592,0.71594,0.71562,0.71577,126799999.0
2005-06-08 17:19:00,0.71576,0.71576,0.7154,0.71542,98200001.0
2005-06-08 17:20:00,0.71531,0.71578,0.71525,0.71578,89600000.0
2005-06-08 17:21:00,0.71561,0.71561,0.71516,0.71533,40600000.0
2005-06-08 17:22:00,0.71531,0.71566,0.71531,0.71566,176399998.0
2005-06-08 17:23:00,0.71569,0.71579,0.71535,0.71547,127199999.0
2005-06-08 17:24:00,0.71568,0.71576,0.71534,0.71545,84899999.0
2005-06-08 17:25:00,0.71553,0.71569,0.71545,0.71552,67300002.0
2005-06-08 17:26:00,0.71529,0.71578,0.71527,0.71578,71600000.0
2005-06-08 17:27:00,0.71568,0.71584,0.71553,0.71556,100600000.0
2005-06-08 17:28:00,0.71553,0.71577,0.71541,0.71577,107899999.0
2005-06-08 17:29:00,0.7157,0.71586,0.71548,0.7156,91600000.0
2005-06-08 17:30:00,0.71542,0.71584,0.71542,0.71557,107900001.0
2005-06-08 17:31:00,0.71538,0.7159,0.71534,0.71566,64599999.0
2005-06-08 17:32:00,0.71541,0.71565,0.71527,0.71552,122499999.0
2005-06-08 17:33:00,0.71566,0.71568,0.71534,0.71555,114900000.0
2005-06-08 17:34:00,0.71578,0.71593,0.71528,0.71532,56500000.0
2005-06-08 17:35:00,0.7151,0.7155,0.71502,0.71549,154000000.0
2005-06-08 17:36:00,0.71517,0.71541,0.71498,0.71518,68900000.0
2005-06-08 17:37:00,0.71516,0.71531,0.71495,0.71526,155799999.0
2005-06-08 17:38:00,0.71546,0.71559,0.71513,0.71526,88800000.0
2005-06-08 17:39:00,0.71545,0.71556,0.7152,0.71529,119299999.0
2005-06-08 17:40:00,0.71504,0.71517,0.71486,0.71502,172400001.0
2005-06-08 17:41:00,0.71519,0.71562,0.71506,0.71562,104699999.0
2005-06-08 17:42:00,0.71548,0.71566,0.71529,0.71549,142999999.0
2005-06-08 17:43:00,0.71565,0.71574,0.71532,0.71548,71800000.0
2005-06-08 17:44:00,0.7156,0.71582,0.71548,0.71578,126100001.0
2005-06-08 17:45:00,0.7158,0.71601,0.71562,0.71592,124799998.0
2005-06-08 17:46:00,0.71604,0.71614,0.71549,0.71603,146500001.0
2005-06-08 17:47:00,0.71586,0.71635,0.71586,0.71624,142299999.0
2005-06-08 17:48:00,0.71591,0.7163,0.71571,0.71575,104400003.0
2005-06-08 17:49:00,0.71557,0.71567,0.71528,0.7153,105000002.0
2005-06-08 17:50:00,0.71534,0.71552,0.71509,0.71515,130199996.0
2005-06-08 17:51:00,0.71539,0.7155,0.71516,0.71526,139400001.0
2005-06-08 17:52:00,0.71514,0.71532,0.71495,0.71498,185800001.0
2005-06-08 17:53:00,0.715,0.71516,0.71473,0.71483,66900000.0
2005-06-08 17:54:00,0.71482,0.71509,0.71469,0.71502,147400001.0
2005-06-08 17:55:00,0.71511,0.71526,0.71491,0.71505,159400000.0
2005-06-08 17:56:00,0.71496,0.71531,0.71496,0.71498,122399998.0
2005-06-08 17:57:00,0.71507,0.71513,0.71453,0.71468,52400000.0
2005-06-08 17:58:00,0.71458,0.71488,0.71449,0.71469,92700000.0
2005-06-08 17:59:00,0.71427,0.71531,0.71427,0.71518,143799999.0
2005-06-08 18:00:00,0.71522,0.71526,0.71444,0.715,131300001.0
2005-06-08 18:01:00,0.71522,0.71524,0.71484,0.71489,149599999.0
2005-06-08 18:02:00,0.71462,0.71481,0.71454,0.71472,108899998.0
2005-06-08 18:03:00,0.71466,0.7148,0.7144,0.71453,283799998.0
2005-06-08 18:04:00,0.71459,0.71539,0.71459,0.715,210299998.0
2005-06-08 18:05:00,0.71506,0.71544,0.71483,0.71486,261899999.0
2005-06-08 18:06:00,0.71499,0.71513,0.71478,0.71513,173100000.0
2005-06-08 18:07:00,0.71497,0.71501,0.71466,0.71466,246600002.0
2005-06-08 18:08:00,0.71453,0.71515,0.71453,0.71512,54099999.0
2005-06-08 18:09:00,0.71509,0.71509,0.7147,0.7147,271800001.0
2005-06-08 18:10:00,0.71495,0.71519,0.71467,0.71478,161499996.0
2005-06-08 18:11:00,0.71476,0.7152,0.71476,0.71498,76400000.0
2005-06-08 18:12:00,0.7149,0.71506,0.71478,0.71499,80399999.0
2005-06-08 18:13:00,0.7148,0.71503,0.71462,0.71488,127299999.0
2005-06-08 18:14:00,0.71493,0.71494,0.71457,0.71469,108699999.0
2005-06-08 18:15:00,0.71465,0.71482,0.7145,0.7145,156599999.0
2005-06-08 18:16:00,0.71498,0.71527,0.71465,0.71487,328499999.0
2005-06-08 18:17:00,0.71485,0.71485,0.71449,0.71468,170699999.0
2005-06-08 18:18:00,0.71468,0.7151,0.7146,0.71476,409800001.0
2005-06-08 18:19:00,0.71483,0.71499,0.71453,0.71465,271099999.0
2005-06-08 18:20:00,0.71452,0.71466,0.71437,0.7146,194200004.0
2005-06-08 18:21:00,0.7146,0.71484,0.7145,0.71475,143799999.0
2005-06-08 18:22:00,0.71486,0.71492,0.71469,0.71492,78100000.0
2005-06-08 18:23:00,0.71488,0.71511,0.71485,0.71511,360799997.0
2005-06-08 18:24:00,0.71515,0.71534,0.71474,0.71491,354200003.0
2005-06-08 18:25:00,0.71474,0.71483,0.71448,0.71468,193700003.0
2005-06-08 18:26:00,0.71466,0.71483,0.71431,0.71476,179700001.0
2005-06-08 18:27:00,0.71451,0.71481,0.71427,0.71471,203599998.0
2005-06-08 18:28:00,0.71471,0.71486,0.71446,0.71478,173300001.0
2005-06-08 18:29:00,0.71478,0.71493,0.71451,0.7148,248000001.0
2005-06-08 18:30:00,0.71494,0.71494,0.71433,0.71443,76900000.0
2005-06-08 18:31:00,0.71445,0.71471,0.7143,0.71449,179100000.0
2005-06-08 18:32:00,0.71472,0.71487,0.71454,0.7148,137100000.0
2005-06-08 18:33:00,0.71483,0.71483,0.71429,0.71432,222300001.0
2005-06-08 18:34:00,0.71476,0.71483,0.71453,0.71455,72599999.0
2005-06-08 18:35:00,0.71454,0.71463,0.71429,0.71452,118900000.0
2005-06-08 18:36:00,0.71464,0.71484,0.71431,0.71455,144000000.0
2005-06-08 18:37:00,0.71458,0.71466,0.71421,0.71429,89299999.0
2005-06-08 18:38:00,0.71436,0.71441,0.71401,0.71419,155500000.0
2005-06-08 18:39:00,0.71406,0.71503,0.71392,0.71416,327599998.0
2005-06-08 18:40:00,0.71423,0.71443,0.71403,0.71443,66900000.0
2005-06-08 18:41:00,0.71423,0.71435,0.71398,0.71413,267799997.0
2005-06-08 18:42:00,0.71416,0.71434,0.71407,0.71429,156599998.0
2005-06-08 18:43:00,0.71429,0.71445,0.71413,0.71426,702899997.0
2005-06-08 18:44:00,0.71425,0.71451,0.71407,0.71446,232100001.0
2005-06-08 18:45:00,0.71427,0.71427,0.71386,0.71409,453199995.0
2005-06-08 18:46:00,0.71423,0.71429,0.71398,0.714,173200002.0
2005-06-08 18:47:00,0.71401,0.71439,0.7139,0.71419,183300000.0
2005-06-08 18:48:00,0.71418,0.71457,0.71398,0.71402,170400000.0
2005-06-08 18:49:00,0.71422,0.7145,0.71422,0.7144,170900000.0
2005-06-08 18:50:00,0.71442,0.71476,0.71442,0.71456,68500000.0
2005-06-08 18:51:00,0.71435,0.71452,0.71428,0.71428,112699998.0
2005-06-08 18:52:00,0.71434,0.71438,0.71389,0.71401,109300002.0
2005-06-08 18:53:00,0.71429,0.71442,0.7141,0.71442,57500000.0
2005-06-08 18:54:00,0.7143,0.7143,0.71416,0.71426,83700002.0
2005-06-08 18:55:00,0.71439,0.71454,0.71419,0.71444,143299998.0
2005-06-08 18:56:00,0.71432,0.71439,0.71395,0.71421,86600001.0
2005-06-08 18:57:00,0.71432,0.71442,0.71394,0.71405,136600000.0
2005-06-08 18:58:00,0.71419,0.71434,0.71397,0.71428,147600004.0
2005-06-08 18:59:00,0.71431,0.71444,0.71402,0.71427,230299998.0
2005-06-08 19:00:00,0.71424,0.71424,0.71375,0.71395,102900003.0
2005-06-08 19:01:00,0.71401,0.71423,0.71383,0.71411,119399998.0
2005-06-08 19:02:00,0.71407,0.71439,0.71386,0.71439,71700000.0
2005-06-08 19:03:00,0.7143,0.71462,0.71419,0.71427,190699999.0
2005-06-08 19:04:00,0.71408,0.71436,0.7139,0.71407,120300000.0
2005-06-08 19:05:00,0.71391,0.7142,0.71375,0.71413,130700002.0
2005-06-08 19:06:00,0.71407,0.71421,0.7138,0.71383,182399998.0
2005-06-08 19:07:00,0.71381,0.71431,0.71379,0.71427,207800000.0
2005-06-08 19:08:00,0.7143,0.71448,0.71404,0.71411,121000001.0
2005-06-08 19:09:00,0.71417,0.71423,0.71384,0.71398,147400001.0
2005-06-08 19:10:00,0.71393,0.71408,0.71376,0.71407,90900000.0
2005-06-08 19:11:00,0.71384,0.71403,0.71356,0.71403,162700002.0
2005-06-08 19:12:00,0.71411,0.71422,0.71373,0.71382,86600000.0
2005-06-08 19:13:00,0.71391,0.71399,0.71378,0.71385,88000000.0
2005-06-08 19:14:00,0.71371,0.71407,0.71367,0.71395,92200000.0
2005-06-08 19:15:00,0.71359,0.71404,0.71359,0.71384,68500000.0
2005-06-08 19:16:00,0.71364,0.7139,0.71357,0.7139,75600000.0
2005-06-08 19:17:00,0.71384,0.71384,0.71321,0.7134,81800000.0
2005-06-08 19:18:00,0.71334,0.71359,0.71326,0.71347,118700000.0
2005-06-08 19:19:00,0.71347,0.71362,0.7131,0.71318,60600000.0
2005-06-08 19:20:00,0.7131,0.71351,0.71306,0.71317,95299999.0
2005-06-08 19:21:00,0.71283,0.71317,0.71269,0.71305,182300000.0
2005-06-08 19:22:00,0.71288,0.71353,0.71276,0.71353,97000001.0
2005-06-08 19:23:00,0.71313,0.71349,0.71299,0.7132,142300000.0
2005-06-08 19:24:00,0.71337,0.71338,0.71302,0.71307,94100000.0
2005-06-08 19:25:00,0.71352,0.71364,0.71314,0.71314,88000000.0
2005-06-08 19:26:00,0.71335,0.71354,0.71328,0.71351,86100001.0
2005-06-08 19:27:00,0.71351,0.71369,0.71299,0.71299,157199999.0
2005-06-08 19:28:00,0.71313,0.71323,0.7128,0.71287,189399998.0
2005-06-08 19:29:00,0.71276,0.71292,0.71249,0.71259,94500000.0
2005-06-08 19:30:00,0.71267,0.71282,0.71259,0.71282,116400002.0
2005-06-08 19:31:00,0.7124,0.71291,0.7124,0.71291,130499999.0
2005-06-08 19:32:00,0.71271,0.7131,0.71269,0.7129,154199999.0
2005-06-08 19:33:00,0.71292,0.71323,0.71285,0.71302,116199998.0
2005-06-08 19:34:00,0.71314,0.71315,0.71294,0.71303,165400000.0
2005-06-08 19:35:00,0.71319,0.71333,0.7128,0.71307,184999998.0
2005-06-08 19:36:00,0.71296,0.71328,0.71269,0.71315,148699999.0
2005-06-08 19:37:00,0.71315,0.71322,0.7127,0.71271,90599999.0
2005-06-08 19:38:00,0.71284,0.71287,0.71216,0.71216,114799999.0
2005-06-08 19:39:00,0.71242,0.71257,0.71189,0.71195,228799999.0
2005-06-08 19:40:00,0.71228,0.71284,0.71228,0.71251,80799999.0
2005-06-08 19:41:00,0.7122,0.71251,0.7122,0.71251,72100000.0
2005-06-08 19:42:00,0.71275,0.71289,0.7125,0.7125,101899999.0
2005-06-08 19:43:00,0.71226,0.71277,0.71226,0.7127,96000001.0
2005-06-08 19:44:00,0.71284,0.71284,0.71247,0.71252,163900000.0
2005-06-08 19:45:00,0.7125,0.71277,0.71247,0.71272,92800000.0
2005-06-08 19:46:00,0.71269,0.7127,0.7124,0.71261,124800001.0
2005-06-08 19:47:00,0.71265,0.71278,0.7123,0.71239,84399999.0
2005-06-08 19:48:00,0.71247,0.71257,0.71231,0.71246,123300001.0
2005-06-08 19:49:00,0.71246,0.71276,0.71236,0.71236,100500000.0
2005-06-08 19:50:00,0.7123,0.71269,0.7122,0.71251,92500001.0
2005-06-08 19:51:00,0.7125,0.7128,0.71234,0.7125,163500001.0
2005-06-08 19:52:00,0.71263,0.71285,0.71231,0.71238,181900002.0
2005-06-08 19:53:00,0.71216,0.71233,0.71213,0.71226,132900002.0
2005-06-08 19:54:00,0.71241,0.71255,0.71208,0.7123,102400000.0
2005-06-08 19:55:00,0.71216,0.71271,0.7121,0.71243,283800000.0
2005-06-08 19:56:00,0.71241,0.71263,0.71211,0.7125,283400001.0
2005-06-08 19:57:00,0.71246,0.71268,0.71235,0.71236,159299999.0
2005-06-08 19:58:00,0.71256,0.7127,0.71202,0.71212,208000000.0
2005-06-08 19:59:00,0.71188,0.71238,0.71188,0.71218,129100001.0
2005-06-08 20:00:00,0.71195,0.71257,0.71189,0.71227,267099998.0
2005-06-08 20:01:00,0.71228,0.71246,0.71205,0.71246,129999999.0
2005-06-08 20:02:00,0.7124,0.71261,0.71223,0.71232,132900002.0
2005-06-08 20:03:00,0.7125,0.71255,0.71206,0.71226,91799999.0
2005-06-08 20:04:00,0.71241,0.71253,0.71214,0.71243,112000000.0
2005-06-08 20:05:00,0.71245,0.71279,0.7122,0.71277,169100000.0
2005-06-08 20:06:00,0.71271,0.71271,0.71206,0.7126,323199996.0
2005-06-08 20:07:00,0.71265,0.71267,0.71214,0.71218,64500000.0
2005-06-08 20:08:00,0.71216,0.71248,0.71216,0.71221,88199999.0
2005-06-08 20:09:00,0.71239,0.71247,0.71213,0.71221,127599997.0
2005-06-08 20:10:00,0.71208,0.71232,0.71184,0.71212,141000001.0
2005-06-08 20:11:00,0.71193,0.71231,0.71186,0.71215,134699999.0
2005-06-08 20:12:00,0.71233,0.71237,0.712,0.71207,94399998.0
2005-06-08 20:13:00,0.71223,0.71254,0.71212,0.71238,111499999.0
2005-06-08 20:14:00,0.7124,0.71245,0.71213,0.71238,127599999.0
2005-06-08 20:15:00,0.71229,0.71241,0.71215,0.71224,135600001.0
2005-06-08 20:16:00,0.71218,0.71233,0.71177,0.71192,421900002.0
2005-06-08 20:17:00,0.71167,0.71234,0.71167,0.71203,182800002.0
2005-06-08 20:18:00,0.71162,0.71211,0.71149,0.71193,86399998.0
2005-06-08 20:19:00,0.71175,0.71195,0.7115,0.71175,86600000.0
2005-06-08 20:20:00,0.71192,0.71201,0.7116,0.71161,73400001.0
2005-06-08 20:21:00,0.71155,0.71201,0.71148,0.71172,130500000.0
2005-06-08 20:22:00,0.71182,0.71189,0.71148,0.7118,184100001.0
2005-06-08 20:23:00,0.71181,0.71186,0.71142,0.71146,88300000.0
2005-06-08 20:24:00,0.71148,0.71194,0.71112,0.71169,165299999.0
2005-06-08 20:25:00,0.71156,0.71176,0.71145,0.7116,159899998.0
2005-06-08 20:26:00,0.71162,0.71185,0.7113,0.71176,193299999.0
2005-06-08 20:27:00,0.71156,0.71181,0.71141,0.7117,94800002.0
2005-06-08 20:28:00,0.71167,0.71177,0.71141,0.71175,112000000.0
2005-06-08 20:29:00,0.71175,0.71221,0.71165,0.71203,256199997.0
2005-06-08 20:30:00,0.71205,0.71221,0.71167,0.71188,286600000.0
2005-06-08 20:31:00,0.71202,0.71216,0.71165,0.71201,185299999.0
2005-06-08 20:32:00,0.71212,0.7123,0.71176,0.7118,86200000.0
2005-06-08 20:33:00,0.71179,0.71224,0.7117,0.7118,181600000.0
2005-06-08 20:34:00,0.71211,0.71226,0.71181,0.71219,95100000.0
2005-06-08 20:35:00,0.71212,0.7126,0.71207,0.71254,146499998.0
2005-06-08 20:36:00,0.71254,0.71282,0.7122,0.71242,178300002.0
2005-06-08 20:37:00,0.71243,0.71272,0.71226,0.7124,236200001.0
2005-06-08 20:38:00,0.71262,0.71296,0.71241,0.71283,150099998.0
2005-06-08 20:39:00,0.7128,0.71293,0.71253,0.71273,105400000.0
2005-06-08 20:40:00,0.71264,0.71288,0.71247,0.7128,203700001.0
2005-06-08 20:41:00,0.71282,0.71306,0.71265,0.71292,148099998.0
2005-06-08 20:42:00,0.71292,0.71305,0.71254,0.71256,141500001.0
2005-06-08 20:43:00,0.71285,0.71306,0.71258,0.71293,140600000.0
2005-06-08 20:44:00,0.71283,0.71329,0.71283,0.71302,135899999.0
2005-06-08 20:45:00,0.71299,0.71328,0.71294,0.71303,97200000.0
2005-06-08 20:46:00,0.7128,0.71288,0.71253,0.71274,73200001.0
2005-06-08 20:47:00,0.7124,0.71269,0.7123,0.71265,95900003.0
2005-06-08 20:48:00,0.71274,0.71295,0.71242,0.71291,137000000.0
2005-06-08 20:49:00,0.71294,0.71308,0.71244,0.71244,130100002.0
2005-06-08 20:50:00,0.7127,0.71297,0.71257,0.71297,138500001.0
2005-06-08 20:51:00,0.713,0.71305,0.71258,0.71273,64700000.0
2005-06-08 20:52:00,0.71287,0.71295,0.71265,0.71265,131099997.0
2005-06-08 20:53:00,0.71302,0.71302,0.71229,0.71243,301699997.0
2005-06-08 20:54:00,0.71242,0.71288,0.71242,0.71288,213600000.0
2005-06-08 20:55:00,0.71292,0.71292,0.71228,0.71233,78499999.0
2005-06-08 20:56:00,0.71255,0.71286,0.7121,0.71263,135300001.0
2005-06-08 20:57:00,0.71255,0.71261,0.71206,0.71206,227199998.0
2005-06-08 20:58:00,0.71231,0.71231,0.71171,0.71194,263000000.0
2005-06-08 20:59:00,0.71203,0.71252,0.71174,0.71185,253200002.0
2005-06-08 21:00:00,0.71162,0.71189,0.71141,0.71168,307400003.0
2005-06-08 21:01:00,0.71167,0.71183,0.71102,0.71104,114600002.0
2005-06-08 21:02:00,0.71111,0.71122,0.7108,0.71083,66100000.0
2005-06-08 21:03:00,0.71102,0.71105,0.71069,0.71104,81200000.0
2005-06-08 21:04:00,0.71073,0.71108,0.71069,0.71108,85400000.0
2005-06-08 21:05:00,0.71101,0.71131,0.71086,0.71105,125100001.0
2005-06-08 21:06:00,0.71084,0.71107,0.71073,0.71096,127700001.0
2005-06-08 21:07:00,0.71093,0.71128,0.71084,0.71084,104000002.0
2005-06-08 21:08:00,0.71088,0.71154,0.71085,0.71154,147699999.0
2005-06-08 21:09:00,0.71144,0.71146,0.71107,0.7113,156700000.0
2005-06-08 21:10:00,0.71128,0.71143,0.71119,0.71143,93199999.0
2005-06-08 21:11:00,0.71139,0.71175,0.71129,0.71172,160900000.0
2005-06-08 21:12:00,0.71187,0.71193,0.71132,0.71161,135200001.0
2005-06-08 21:13:00,0.71143,0.71181,0.7113,0.71169,59600000.0
2005-06-08 21:14:00,0.71148,0.71154,0.71124,0.7114,122900002.0
2005-06-08 21:15:00,0.71128,0.71187,0.71121,0.71159,210300000.0
2005-06-08 21:16:00,0.71155,0.71166,0.71131,0.71131,132200000.0
2005-06-08 21:17:00,0.71136,0.71194,0.71123,0.71168,131000001.0
2005-06-08 21:18:00,0.71171,0.71203,0.71154,0.712,155599999.0
2005-06-08 21:19:00,0.71175,0.71186,0.71145,0.71184,152499997.0
2005-06-08 21:20:00,0.71169,0.71213,0.7112,0.71203,210400000.0
2005-06-08 21:21:00,0.71227,0.71227,0.71176,0.71189,93299998.0
2005-06-08 21:22:00,0.71177,0.71188,0.71147,0.71182,89299999.0
2005-06-08 21:23:00,0.71157,0.71193,0.71134,0.71148,125200000.0
2005-06-08 21:24:00,0.71156,0.71171,0.71144,0.71162,105700001.0
2005-06-08 21:25:00,0.71168,0.71195,0.71155,0.71173,126299999.0
2005-06-08 21:26:00,0.71152,0.71183,0.71135,0.71159,108899999.0
2005-06-08 21:27:00,0.71143,0.71154,0.71135,0.71154,73100000.0
2005-06-08 21:28:00,0.71138,0.71145,0.71113,0.71126,63500000.0
2005-06-08 21:29:00,0.71097,0.71118,0.7107,0.711,145000001.0
2005-06-08 21:30:00,0.71104,0.71156,0.71094,0.71123,188099998.0
2005-06-08 21:31:00,0.71115,0.71128,0.711,0.71128,91100002.0
2005-06-08 21:32:00,0.71156,0.71156,0.71108,0.71119,74500001.0
2005-06-08 21:33:00,0.71115,0.71155,0.71101,0.71107,153500000.0
2005-06-08 21:34:00,0.71106,0.71135,0.71096,0.71109,164400002.0
2005-06-08 21:35:00,0.7111,0.71134,0.71092,0.71118,189599998.0
2005-06-08 21:36:00,0.7111,0.71141,0.71092,0.711,257500003.0
2005-06-08 21:37:00,0.71116,0.71141,0.71104,0.71109,100700001.0
2005-06-08 21:38:00,0.711,0.71137,0.71092,0.7113,128900000.0
2005-06-08 21:39:00,0.71132,0.7115,0.71104,0.71116,67300001.0
2005-06-08 21:40:00,0.71123,0.71144,0.71094,0.71137,154000001.0
2005-06-08 21:41:00,0.71127,0.71155,0.71127,0.71132,204999998.0
2005-06-08 21:42:00,0.7115,0.71162,0.71133,0.71133,57500001.0
2005-06-08 21:43:00,0.71128,0.71175,0.71128,0.71175,46500000.0
2005-06-08 21:44:00,0.71172,0.71172,0.71102,0.71102,52500000.0
2005-06-08 21:45:00,0.7113,0.71138,0.71123,0.71123,98500000.0
2005-06-08 21:46:00,0.71105,0.71132,0.71097,0.7111,125199998.0
2005-06-08 21:47:00,0.71097,0.71125,0.71094,0.71125,152500000.0
2005-06-08 21:48:00,0.71137,0.71137,0.71081,0.71085,98199999.0
2005-06-08 21:49:00,0.71075,0.71132,0.71075,0.71118,106900000.0
2005-06-08 21:50:00,0.7109,0.71107,0.71078,0.71087,111400000.0
2005-06-08 21:51:00,0.71091,0.71104,0.71079,0.71088,153500001.0
2005-06-08 21:52:00,0.71096,0.71127,0.71065,0.71065,135300004.0
2005-06-08 21:53:00,0.71071,0.71102,0.71055,0.71055,99000000.0
2005-06-08 21:54:00,0.71066,0.71104,0.71066,0.71098,76199999.0
2005-06-08 21:55:00,0.71098,0.71108,0.7107,0.71108,147900001.0
2005-06-08 21:56:00,0.71118,0.71121,0.71061,0.71061,88000000.0
2005-06-08 21:57:00,0.71109,0.71142,0.71085,0.71119,213799998.0
2005-06-08 21:58:00,0.71093,0.71129,0.71088,0.71117,72800000.0
2005-06-08 21:59:00,0.71114,0.7112,0.71069,0.71069,107700002.0
2005-06-08 22:00:00,0.71077,0.71078,0.71045,0.71077,87400000.0
2005-06-08 22:01:00,0.71057,0.71071,0.71033,0.71038,93300001.0
2005-06-08 22:02:00,0.71046,0.71087,0.71046,0.71074,84099999.0
2005-06-08 22:03:00,0.71069,0.71089,0.71062,0.71075,70900000.0
2005-06-08 22:04:00,0.71041,0.71063,0.71033,0.71052,76599999.0
2005-06-08 22:05:00,0.7104,0.71056,0.7103,0.71037,119800000.0
2005-06-08 22:06:00,0.71031,0.71066,0.71022,0.71055,130799999.0
2005-06-08 22:07:00,0.71064,0.71067,0.71037,0.71043,105400000.0
2005-06-08 22:08:00,0.71084,0.71094,0.71059,0.71093,132400000.0
2005-06-08 22:09:00,0.7109,0.71095,0.71057,0.71073,98300000.0
2005-06-08 22:10:00,0.71084,0.71084,0.71045,0.71056,148199999.0
2005-06-08 22:11:00,0.71059,0.71079,0.7104,0.71045,130200001.0
2005-06-08 22:12:00,0.71038,0.71081,0.71038,0.7106,92200000.0
2005-06-08 22:13:00,0.71069,0.71093,0.71054,0.71093,100499998.0
2005-06-08 22:14:00,0.71092,0.71092,0.71021,0.71046,86700000.0
2005-06-08 22:15:00,0.71054,0.71071,0.71036,0.71036,152999999.0
2005-06-08 22:16:00,0.7103,0.71078,0.7103,0.71054,103499999.0
2005-06-08 22:17:00,0.71063,0.71095,0.71052,0.71091,105399998.0
2005-06-08 22:18:00,0.71097,0.71111,0.71086,0.71098,114500000.0
2005-06-08 22:19:00,0.71108,0.7111,0.71075,0.71081,101700001.0
2005-06-08 22:20:00,0.71086,0.71086,0.71038,0.71044,100799999.0
2005-06-08 22:21:00,0.71079,0.71096,0.71063,0.71096,136099998.0
2005-06-08 22:22:00,0.71092,0.71092,0.71051,0.71051,92599998.0
2005-06-08 22:23:00,0.7106,0.71083,0.7105,0.7106,71999999.0
2005-06-08 22:24:00,0.71055,0.71087,0.71045,0.71068,153700001.0
2005-06-08 22:25:00,0.71051,0.71093,0.71051,0.71071,107500001.0
2005-06-08 22:26:00,0.71091,0.71114,0.71086,0.71111,142299997.0
2005-06-08 22:27:00,0.71077,0.71077,0.71044,0.7106,112600001.0
2005-06-08 22:28:00,0.71049,0.71069,0.71049,0.71068,90900000.0
2005-06-08 22:29:00,0.71073,0.71089,0.71058,0.71082,66500000.0
2005-06-08 22:30:00,0.71077,0.71082,0.71025,0.71038,146400001.0
2005-06-08 22:31:00,0.71032,0.7105,0.70996,0.70996,106000000.0
2005-06-08 22:32:00,0.71002,0.71057,0.71002,0.71044,63700000.0
2005-06-08 22:33:00,0.71041,0.71057,0.7103,0.71054,129100000.0
2005-06-08 22:34:00,0.71035,0.71087,0.71029,0.71087,99400003.0
2005-06-08 22:35:00,0.71072,0.71078,0.71045,0.71045,136700000.0
2005-06-08 22:36:00,0.71053,0.71072,0.71039,0.71043,134900001.0
2005-06-08 22:37:00,0.71036,0.7108,0.71033,0.7108,92400001.0
2005-06-08 22:38:00,0.71063,0.71087,0.7104,0.71087,137900002.0
2005-06-08 22:39:00,0.71079,0.71094,0.71063,0.71094,75400001.0
2005-06-08 22:40:00,0.71084,0.71084,0.71046,0.71061,78300000.0
2005-06-08 22:41:00,0.71052,0.71088,0.71038,0.71088,89300000.0
2005-06-08 22:42:00,0.71084,0.71097,0.7106,0.7106,150400001.0
2005-06-08 22:43:00,0.71046,0.71087,0.71041,0.71055,122500000.0
2005-06-08 22:44:00,0.71056,0.7108,0.7103,0.71045,157200002.0
2005-06-08 22:45:00,0.71052,0.71107,0.71032,0.71081,232799998.0
2005-06-08 22:46:00,0.71079,0.71097,0.71037,0.7107,198899998.0
2005-06-08 22:47:00,0.71082,0.71094,0.71052,0.71052,90400000.0
2005-06-08 22:48:00,0.71039,0.71103,0.71039,0.7107,109199999.0
2005-06-08 22:49:00,0.71088,0.71111,0.71088,0.71105,133399999.0
2005-06-08 22:50:00,0.71096,0.71129,0.71066,0.71108,206500000.0
2005-06-08 22:51:00,0.71105,0.71129,0.71036,0.71037,173800000.0
2005-06-08 22:52:00,0.71082,0.71107,0.71064,0.71107,100100000.0
2005-06-08 22:53:00,0.71105,0.71164,0.71091,0.71164,58600001.0
2005-06-08 22:54:00,0.71189,0.71209,0.71101,0.71101,74699999.0
2005-06-08 22:55:00,0.71215,0.71233,0.71147,0.71176,89600000.0
2005-06-08 22:56:00,0.71201,0.71201,0.71139,0.71171,140000001.0
2005-06-08 22:57:00,0.71174,0.71176,0.71102,0.71117,151300000.0
2005-06-08 22:58:00,0.71129,0.71143,0.71054,0.71061,60500000.0
2005-06-08 22:59:00,0.71079,0.71106,0.71062,0.7107,174600000.0
2005-06-08 23:00:00,0.71035,0.71063,0.7098,0.71022,131699999.0
2005-06-08 23:01:00,0.71048,0.71254,0.71042,0.71254,102800000.0
2005-06-08 23:02:00,0.71239,0.71249,0.71203,0.71203,107400001.0
2005-06-08 23:03:00,0.7119,0.7119,0.71131,0.71131,160200002.0
2005-06-08 23:04:00,0.71146,0.71164,0.71073,0.71073,110700000.0
2005-06-08 23:05:00,0.71083,0.71153,0.71079,0.71142,52700000.0
2005-06-08 23:06:00,0.71139,0.71147,0.71106,0.71131,107900001.0
2005-06-08 23:07:00,0.71157,0.7118,0.71124,0.71163,99200000.0
2005-06-08 23:08:00,0.71199,0.71216,0.71162,0.71203,123900002.0
2005-06-08 23:09:00,0.71258,0.71302,0.71251,0.71287,82600000.0
2005-06-08 23:10:00,0.71259,0.71277,0.71247,0.71247,121200001.0
2005-06-08 23:11:00,0.71233,0.71265,0.71227,0.71237,106900002.0
2005-06-08 23:12:00,0.71233,0.71276,0.71229,0.71253,151900001.0
2005-06-08 23:13:00,0.71247,0.71252,0.71206,0.71218,88800001.0
2005-06-08 23:14:00,0.71233,0.71267,0.71215,0.71234,119000002.0
2005-06-08 23:15:00,0.71265,0.71282,0.71224,0.71282,80799999.0
2005-06-08 23:16:00,0.71327,0.71362,0.71311,0.71326,142400000.0
2005-06-08 23:17:00,0.71357,0.71387,0.71303,0.7133,161699997.0
2005-06-08 23:18:00,0.71344,0.71357,0.7127,0.71326,134299999.0
2005-06-08 23:19:00,0.71313,0.71425,0.71304,0.7142,77100000.0
2005-06-08 23:20:00,0.71422,0.71436,0.71387,0.71428,136599998.0
2005-06-08 23:21:00,0.71419,0.71424,0.7137,0.71377,115000000.0
2005-06-08 23:22:00,0.71377,0.71385,0.71352,0.7138,101599999.0
2005-06-08 23:23:00,0.71346,0.71369,0.71325,0.71325,86000000.0
2005-06-08 23:24:00,0.71323,0.71354,0.71313,0.71321,119999998.0
2005-06-08 23:25:00,0.71332,0.71366,0.71332,0.71362,96499997.0
2005-06-08 23:26:00,0.71346,0.71378,0.71346,0.71371,75400000.0
2005-06-08 23:27:00,0.71385,0.71394,0.71326,0.71329,124500001.0
2005-06-08 23:28:00,0.71346,0.71354,0.71323,0.71348,111599999.0
2005-06-08 23:29:00,0.71341,0.71362,0.71332,0.71351,72300000.0
2005-06-08 23:30:00,0.71352,0.71376,0.71318,0.7133,98399999.0
2005-06-08 23:31:00,0.71356,0.7139,0.71337,0.7139,169499998.0
2005-06-08 23:32:00,0.71366,0.71403,0.71357,0.71379,110399998.0
2005-06-08 23:33:00,0.7138,0.7141,0.7138,0.71395,140600001.0
2005-06-08 23:34:00,0.71388,0.7141,0.7138,0.71393,147299998.0
2005-06-08 23:35:00,0.71399,0.71411,0.71365,0.71385,136100003.0
2005-06-08 23:36:00,0.71375,0.71412,0.71368,0.71379,121700001.0
2005-06-08 23:37:00,0.71353,0.71362,0.71335,0.71335,108700000.0
2005-06-08 23:38:00,0.71372,0.71398,0.71344,0.71354,83299999.0
2005-06-08 23:39:00,0.71336,0.71378,0.71327,0.71365,67600001.0
2005-06-08 23:40:00,0.71348,0.71381,0.71328,0.71353,105600000.0
2005-06-08 23:41:00,0.71387,0.71387,0.71343,0.71354,103800000.0
2005-06-08 23:42:00,0.71366,0.71378,0.71315,0.7132,103599997.0
2005-06-08 23:43:00,0.71333,0.71365,0.71317,0.71326,76400000.0
2005-06-08 23:44:00,0.71332,0.71347,0.7132,0.71334,113699999.0
2005-06-08 23:45:00,0.71326,0.71351,0.71312,0.71322,151900000.0
2005-06-08 23:46:00,0.71286,0.71312,0.71273,0.71273,113200000.0
2005-06-08 23:47:00,0.71267,0.71301,0.71254,0.71301,56300000.0
2005-06-08 23:48:00,0.71294,0.71302,0.71273,0.71302,94500000.0
2005-06-08 23:49:00,0.71289,0.71316,0.71282,0.71308,163799999.0
2005-06-08 23:50:00,0.71272,0.7129,0.71247,0.71273,117600000.0
2005-06-08 23:51:00,0.71245,0.71273,0.71237,0.71273,161000002.0
2005-06-08 23:52:00,0.71258,0.71315,0.71258,0.71305,127799999.0
2005-06-08 23:53:00,0.71287,0.71294,0.71252,0.71252,68100000.0
2005-06-08 23:54:00,0.71275,0.71301,0.71235,0.71235,86000001.0
2005-06-08 23:55:00,0.71253,0.71308,0.71253,0.71289,94900000.0
2005-06-08 23:56:00,0.71286,0.71299,0.7127,0.71274,116600002.0
2005-06-08 23:57:00,0.71295,0.71329,0.71277,0.71329,73000000.0
2005-06-08 23:58:00,0.71281,0.71281,0.71229,0.71256,92400000.0
2005-06-08 23:59:00,0.71239,0.7128,0.71239,0.71244,75699999.0
2005-06-09 00:00:00,0.71292,0.71294,0.71261,0.71285,75099998.0
2005-06-09 00:01:00,0.71305,0.71315,0.71267,0.71267,127399998.0
2005-06-09 00:02:00,0.71263,0.713,0.71253,0.71281,69500000.0
2005-06-09 00:03:00,0.71264,0.71296,0.71244,0.71295,111700002.0
2005-06-09 00:04:00,0.71299,0.71305,0.71273,0.71305,61100001.0
2005-06-09 00:05:00,0.71327,0.71329,0.71282,0.71293,129999998.0
2005-06-09 00:06:00,0.71332,0.71333,0.71282,0.71282,59000000.0
2005-06-09 00:07:00,0.71264,0.71302,0.71259,0.71262,174399999.0
2005-06-09 00:08:00,0.71266,0.71284,0.71233,0.71238,126999999.0
2005-06-09 00:09:00,0.71228,0.71263,0.71215,0.71263,113099998.0
2005-06-09 00:10:00,0.7124,0.71276,0.71235,0.71262,58700000.0
2005-06-09 00:11:00,0.71257,0.71296,0.71257,0.71264,96099998.0
2005-06-09 00:12:00,0.71258,0.71284,0.71221,0.71252,148000004.0
2005-06-09 00:13:00,0.71264,0.71296,0.71264,0.71275,110300001.0
2005-06-09 00:14:00,0.71266,0.71297,0.71266,0.7128,161100002.0
2005-06-09 00:15:00,0.71252,0.71279,0.71245,0.71279,42200000.0
2005-06-09 00:16:00,0.71276,0.71295,0.71257,0.71278,124799996.0
2005-06-09 00:17:00,0.71292,0.71312,0.71281,0.71285,118899996.0
2005-06-09 00:18:00,0.71297,0.71297,0.71261,0.71268,102900000.0
2005-06-09 00:19:00,0.71298,0.71305,0.71256,0.71297,140900003.0
2005-06-09 00:20:00,0.71276,0.71291,0.71253,0.71253,69999999.0
2005-06-09 00:21:00,0.71254,0.71274,0.7123,0.7124,114100000.0
2005-06-09 00:22:00,0.71238,0.71286,0.71238,0.71268,138299999.0
2005-06-09 00:23:00,0.71297,0.71305,0.71284,0.71302,62700000.0
2005-06-09 00:24:00,0.7129,0.71306,0.71275,0.71289,187399997.0
2005-06-09 00:25:00,0.71275,0.71297,0.71262,0.71274,131700000.0
2005-06-09 00:26:00,0.71297,0.71323,0.71291,0.71301,63000000.0
2005-06-09 00:27:00,0.71303,0.71336,0.71294,0.71295,135199999.0
2005-06-09 00:28:00,0.7128,0.71332,0.7128,0.71327,181800001.0
2005-06-09 00:29:00,0.71311,0.71339,0.71302,0.71313,105300001.0
2005-06-09 00:30:00,0.71324,0.71341,0.71294,0.71308,115099998.0
2005-06-09 00:31:00,0.71306,0.71306,0.71274,0.7129,124500000.0
2005-06-09 00:32:00,0.71286,0.71328,0.71278,0.71283,131399998.0
2005-06-09 00:33:00,0.7134,0.7134,0.71303,0.71321,66800001.0
2005-06-09 00:34:00,0.71324,0.71324,0.71275,0.71275,78400000.0
2005-06-09 00:35:00,0.71291,0.71329,0.71291,0.71312,121500000.0
2005-06-09 00:36:00,0.71325,0.71335,0.71291,0.71298,91800000.0
2005-06-09 00:37:00,0.7134,0.71347,0.7132,0.71347,136699999.0
2005-06-09 00:38:00,0.71344,0.71358,0.71307,0.71317,141800000.0
2005-06-09 00:39:00,0.71341,0.71342,0.71304,0.71322,146100000.0
2005-06-09 00:40:00,0.71336,0.71345,0.71312,0.71321,119200000.0
2005-06-09 00:41:00,0.71306,0.71338,0.7128,0.71338,91700000.0
2005-06-09 00:42:00,0.71338,0.71346,0.71282,0.71282,71299999.0
2005-06-09 00:43:00,0.71262,0.71302,0.71261,0.71297,150200000.0
2005-06-09 00:44:00,0.71291,0.71291,0.71269,0.71277,102200000.0
2005-06-09 00:45:00,0.71283,0.71298,0.71268,0.71268,167099999.0
2005-06-09 00:46:00,0.71279,0.7129,0.7127,0.71282,159200002.0
2005-06-09 00:47:00,0.71292,0.71297,0.71276,0.71291,50800000.0
2005-06-09 00:48:00,0.71296,0.71334,0.71291,0.71328,134300002.0
2005-06-09 00:49:00,0.71332,0.71339,0.71292,0.71319,89800001.0
2005-06-09 00:50:00,0.71332,0.71333,0.71301,0.71315,118100000.0
2005-06-09 00:51:00,0.71317,0.71329,0.71282,0.71288,142400000.0
2005-06-09 00:52:00,0.7129,0.71317,0.71279,0.71309,191600002.0
2005-06-09 00:53:00,0.71298,0.71338,0.71298,0.71322,114800000.0
2005-06-09 00:54:00,0.71356,0.7137,0.71314,0.7137,105299999.0
2005-06-09 00:55:00,0.71346,0.71365,0.71328,0.71348,192799998.0
2005-06-09 00:56:00,0.71342,0.71352,0.71292,0.71304,143299999.0
2005-06-09 00:57:00,0.713,0.71319,0.71274,0.71276,130600001.0
2005-06-09 00:58:00,0.71302,0.71332,0.713,0.71325,73400000.0
2005-06-09 00:59:00,0.71344,0.71364,0.71332,0.71364,133600000.0
2005-06-09 01:00:00,0.71356,0.71373,0.7132,0.7132,56600000.0
2005-06-09 01:01:00,0.71329,0.71344,0.71287,0.71325,134000001.0
2005-06-09 01:02:00,0.71326,0.7137,0.71326,0.7137,59400000.0
2005-06-09 01:03:00,0.71369,0.71379,0.71348,0.71369,104099998.0
2005-06-09 01:04:00,0.71352,0.71352,0.71311,0.71325,37600000.0
2005-06-09 01:05:00,0.71313,0.7134,0.7131,0.71324,87700000.0
2005-06-09 01:06:00,0.7133,0.71342,0.71318,0.71329,168799997.0
2005-06-09 01:07:00,0.71328,0.7134,0.71313,0.7134,110799997.0
2005-06-09 01:08:00,0.71341,0.71349,0.71322,0.71337,111200000.0
2005-06-09 01:09:00,0.71344,0.71354,0.71337,0.71354,103800000.0
2005-06-09 01:10:00,0.71351,0.71384,0.71342,0.71375,108000000.0
2005-06-09 01:11:00,0.71359,0.71359,0.71327,0.71327,86100000.0
2005-06-09 01:12:00,0.71319,0.71359,0.71311,0.71345,66500000.0
2005-06-09 01:13:00,0.71353,0.71354,0.71339,0.71352,86799999.0
2005-06-09 01:14:00,0.71343,0.71361,0.71334,0.71361,106300001.0
2005-06-09 01:15:00,0.71368,0.71368,0.71334,0.71346,81100001.0
2005-06-09 01:16:00,0.71349,0.71364,0.71312,0.71321,125800000.0
2005-06-09 01:17:00,0.71345,0.71347,0.71295,0.71331,129000003.0
2005-06-09 01:18:00,0.71345,0.71365,0.71332,0.71365,157199998.0
2005-06-09 01:19:00,0.71347,0.71347,0.71317,0.71323,47100000.0
2005-06-09 01:20:00,0.71325,0.71368,0.71299,0.71368,102299999.0
2005-06-09 01:21:00,0.71363,0.71376,0.71356,0.7136,74000000.0
2005-06-09 01:22:00,0.71349,0.71359,0.71327,0.71327,30100000.0
2005-06-09 01:23:00,0.71324,0.71351,0.71311,0.71326,109699999.0
2005-06-09 01:24:00,0.71336,0.71359,0.71323,0.7135,127300000.0
2005-06-09 01:25:00,0.71337,0.71339,0.71304,0.71325,108899998.0
2005-06-09 01:26:00,0.71328,0.7135,0.71316,0.71316,104800001.0
2005-06-09 01:27:00,0.71303,0.71379,0.71303,0.71378,93199999.0
2005-06-09 01:28:00,0.71378,0.71383,0.71336,0.71383,143200001.0
2005-06-09 01:29:00,0.71391,0.71392,0.71343,0.71371,131900000.0
2005-06-09 01:30:00,0.71381,0.71381,0.71323,0.71345,88399999.0
2005-06-09 01:31:00,0.71366,0.71366,0.71303,0.71315,130899998.0
2005-06-09 01:32:00,0.71285,0.71349,0.71285,0.71339,78900000.0
2005-06-09 01:33:00,0.71313,0.71342,0.71297,0.71297,140899998.0
2005-06-09 01:34:00,0.713,0.71327,0.71294,0.71299,118300000.0
2005-06-09 01:35:00,0.71297,0.7136,0.71297,0.71345,84800000.0
2005-06-09 01:36:00,0.71356,0.71372,0.71341,0.71352,134400000.0
2005-06-09 01:37:00,0.71359,0.71359,0.71322,0.71322,112300000.0
2005-06-09 01:38:00,0.71361,0.71366,0.71321,0.71335,108199999.0
2005-06-09 01:39:00,0.71348,0.71382,0.71321,0.71321,73400001.0
2005-06-09 01:40:00,0.71347,0.71353,0.71318,0.71318,99099998.0
2005-06-09 01:41:00,0.71336,0.71344,0.71301,0.71344,132499999.0
2005-06-09 01:42:00,0.7135,0.71361,0.7132,0.71338,132100001.0
2005-06-09 01:43:00,0.71354,0.71363,0.71338,0.71349,96000000.0
2005-06-09 01:44:00,0.71374,0.71374,0.71341,0.7135,96399999.0
2005-06-09 01:45:00,0.71348,0.71364,0.71335,0.71348,71799999.0
2005-06-09 01:46:00,0.71344,0.71376,0.71328,0.71343,117099999.0
2005-06-09 01:47:00,0.71348,0.71382,0.71341,0.7137,54700000.0
2005-06-09 01:48:00,0.71348,0.71382,0.71325,0.7135,119500001.0
2005-06-09 01:49:00,0.71349,0.71353,0.71304,0.71314,88500000.0
2005-06-09 01:50:00,0.71338,0.71352,0.71309,0.71345,124399999.0
2005-06-09 01:51:00,0.71348,0.71373,0.71341,0.71348,94899999.0
2005-06-09 01:52:00,0.71329,0.71378,0.71329,0.71378,65900000.0
2005-06-09 01:53:00,0.7139,0.7139,0.71356,0.7136,74899999.0
2005-06-09 01:54:00,0.71366,0.71378,0.71322,0.71338,76100002.0
2005-06-09 01:55:00,0.71299,0.71337,0.71285,0.71309,117499999.0
2005-06-09 01:56:00,0.71289,0.71315,0.71281,0.71284,146299999.0
2005-06-09 01:57:00,0.7126,0.71278,0.71248,0.71248,100699998.0
2005-06-09 01:58:00,0.71219,0.71275,0.71201,0.71275,101300001.0
2005-06-09 01:59:00,0.7123,0.71264,0.7122,0.71222,131600001.0
2005-06-09 02:00:00,0.71274,0.71296,0.71217,0.71275,169200000.0
2005-06-09 02:01:00,0.71292,0.71292,0.71247,0.71277,133100000.0
2005-06-09 02:02:00,0.71272,0.71281,0.71241,0.71261,137900002.0
2005-06-09 02:03:00,0.71267,0.71308,0.71264,0.71293,152999999.0
2005-06-09 02:04:00,0.71302,0.71315,0.7127,0.71288,97200000.0
2005-06-09 02:05:00,0.71285,0.71307,0.71265,0.71296,120400001.0
2005-06-09 02:06:00,0.71297,0.71311,0.71279,0.71287,102499999.0
2005-06-09 02:07:00,0.71253,0.71293,0.71246,0.71264,114799999.0
2005-06-09 02:08:00,0.7125,0.71278,0.71233,0.71248,130000001.0
2005-06-09 02:09:00,0.71252,0.71289,0.71252,0.71285,108400001.0
2005-06-09 02:10:00,0.71289,0.71306,0.7125,0.71295,139600001.0
2005-06-09 02:11:00,0.71281,0.71316,0.71277,0.71315,112300000.0
2005-06-09 02:12:00,0.71309,0.71312,0.71263,0.71275,129099997.0
2005-06-09 02:13:00,0.71288,0.71338,0.71282,0.71282,131400001.0
2005-06-09 02:14:00,0.71306,0.71313,0.71258,0.71277,139399999.0
2005-06-09 02:15:00,0.71269,0.71308,0.7126,0.71276,130100001.0
2005-06-09 02:16:00,0.71275,0.71317,0.7126,0.71292,182900000.0
2005-06-09 02:17:00,0.7129,0.71313,0.71287,0.71306,91799999.0
2005-06-09 02:18:00,0.71293,0.71356,0.71293,0.71309,152000001.0
2005-06-09 02:19:00,0.71313,0.71355,0.7131,0.71321,138399998.0
2005-06-09 02:20:00,0.71351,0.71372,0.71309,0.71334,120800000.0
2005-06-09 02:21:00,0.71337,0.71359,0.71309,0.71324,186800000.0
2005-06-09 02:22:00,0.71333,0.71391,0.71323,0.71391,171500001.0
2005-06-09 02:23:00,0.7137,0.71384,0.71335,0.71338,154100000.0
2005-06-09 02:24:00,0.71343,0.71365,0.71316,0.71335,147999999.0
2005-06-09 02:25:00,0.71339,0.71364,0.71312,0.71348,125999999.0
2005-06-09 02:26:00,0.71346,0.71351,0.7132,0.71351,122799999.0
2005-06-09 02:27:00,0.71349,0.71349,0.71302,0.71302,92600000.0
2005-06-09 02:28:00,0.71324,0.71373,0.71324,0.7135,115899999.0
2005-06-09 02:29:00,0.71349,0.71367,0.71311,0.71315,191900002.0
2005-06-09 02:30:00,0.71329,0.71348,0.71318,0.71322,128400001.0
2005-06-09 02:31:00,0.71303,0.71341,0.71285,0.71318,190100000.0
2005-06-09 02:32:00,0.71316,0.71335,0.71301,0.71318,56700000.0
2005-06-09 02:33:00,0.71319,0.7135,0.71308,0.71308,101300000.0
2005-06-09 02:34:00,0.71328,0.71357,0.71322,0.71352,115399999.0
2005-06-09 02:35:00,0.7133,0.71352,0.71296,0.71347,66000001.0
2005-06-09 02:36:00,0.7134,0.7134,0.71292,0.71301,250200000.0
2005-06-09 02:37:00,0.71287,0.71351,0.71287,0.71304,236999999.0
2005-06-09 02:38:00,0.71313,0.71358,0.71313,0.71348,174399998.0
2005-06-09 02:39:00,0.7136,0.71373,0.71338,0.71338,97799998.0
2005-06-09 02:40:00,0.71343,0.71383,0.7134,0.71383,154700001.0
2005-06-09 02:41:00,0.71365,0.71365,0.71311,0.71311,55800000.0
2005-06-09 02:42:00,0.71331,0.71351,0.71319,0.71341,194900001.0
2005-06-09 02:43:00,0.71339,0.71342,0.71298,0.71312,80199999.0
2005-06-09 02:44:00,0.71315,0.71334,0.71286,0.71288,170900002.0
2005-06-09 02:45:00,0.71315,0.71359,0.71311,0.71359,144899999.0
2005-06-09 02:46:00,0.71364,0.71379,0.71324,0.71342,228100003.0
2005-06-09 02:47:00,0.71337,0.71378,0.71308,0.71378,147600000.0
2005-06-09 02:48:00,0.71375,0.71382,0.71313,0.71314,107199998.0
2005-06-09 02:49:00,0.71325,0.71375,0.7132,0.7132,142399999.0
2005-06-09 02:50:00,0.71309,0.7138,0.71296,0.7132,157900001.0
2005-06-09 02:51:00,0.71363,0.71384,0.71331,0.71384,171999999.0
2005-06-09 02:52:00,0.71377,0.71407,0.71359,0.71385,136600002.0
2005-06-09 02:53:00,0.71368,0.71401,0.71361,0.7139,70599999.0
2005-06-09 02:54:00,0.71394,0.71394,0.71365,0.71368,122499998.0
2005-06-09 02:55:00,0.71369,0.71372,0.71324,0.7134,119199999.0
2005-06-09 02:56:00,0.71348,0.71355,0.71304,0.71321,135699997.0
2005-06-09 02:57:00,0.71324,0.71369,0.71316,0.71343,179199999.0
2005-06-09 02:58:00,0.71341,0.71384,0.71326,0.71358,189400000.0
2005-06-09 02:59:00,0.71358,0.71369,0.71319,0.71364,230899999.0
2005-06-09 03:00:00,0.71344,0.71364,0.71338,0.71345,53300001.0
2005-06-09 03:01:00,0.71331,0.71386,0.71313,0.71386,155600002.0
2005-06-09 03:02:00,0.71368,0.71392,0.71348,0.71392,137200001.0
2005-06-09 03:03:00,0.71392,0.71392,0.71355,0.71388,166299997.0
2005-06-09 03:04:00,0.71368,0.71384,0.71335,0.71354,143200002.0
2005-06-09 03:05:00,0.71357,0.71371,0.71335,0.7136,180799999.0
2005-06-09 03:06:00,0.71339,0.714,0.71307,0.7139,153700000.0
2005-06-09 03:07:00,0.71395,0.71401,0.7136,0.71396,87200000.0
2005-06-09 03:08:00,0.714,0.71408,0.71374,0.7138,240000001.0
2005-06-09 03:09:00,0.71408,0.71434,0.71399,0.71403,80199999.0
2005-06-09 03:10:00,0.71394,0.71411,0.71363,0.7138,190799999.0
2005-06-09 03:11:00,0.71371,0.71407,0.71366,0.71385,133199997.0
2005-06-09 03:12:00,0.71378,0.71409,0.71364,0.71385,101300002.0
2005-06-09 03:13:00,0.71385,0.71407,0.71375,0.71379,74800001.0
2005-06-09 03:14:00,0.71389,0.71399,0.7135,0.7135,147300001.0
2005-06-09 03:15:00,0.71319,0.71375,0.71319,0.71375,97800000.0
2005-06-09 03:16:00,0.71365,0.71407,0.7135,0.71393,100399998.0
2005-06-09 03:17:00,0.7137,0.71394,0.71352,0.71355,118500004.0
2005-06-09 03:18:00,0.71367,0.71378,0.71352,0.71371,173800000.0
2005-06-09 03:19:00,0.71353,0.71401,0.71353,0.71373,150399999.0
2005-06-09 03:20:00,0.71389,0.71415,0.71362,0.71385,149400001.0
2005-06-09 03:21:00,0.71396,0.7142,0.71396,0.7142,58899999.0
2005-06-09 03:22:00,0.7141,0.7141,0.71392,0.71402,107499998.0
2005-06-09 03:23:00,0.71411,0.71415,0.71367,0.71378,123700000.0
2005-06-09 03:24:00,0.71383,0.71426,0.71377,0.71426,211000003.0
2005-06-09 03:25:00,0.71415,0.71447,0.71386,0.71429,148600001.0
2005-06-09 03:26:00,0.7144,0.71443,0.71382,0.71393,141800000.0
2005-06-09 03:27:00,0.71412,0.71428,0.71386,0.71392,158599999.0
2005-06-09 03:28:00,0.71381,0.71418,0.71371,0.71379,142700000.0
2005-06-09 03:29:00,0.71373,0.71405,0.71366,0.71383,153199998.0
2005-06-09 03:30:00,0.71414,0.71476,0.71403,0.71446,140899998.0
2005-06-09 03:31:00,0.71463,0.71466,0.71413,0.71451,198300002.0
2005-06-09 03:32:00,0.714,0.71424,0.71374,0.71394,72900000.0
2005-06-09 03:33:00,0.7139,0.71406,0.71363,0.71396,73700000.0
2005-06-09 03:34:00,0.71396,0.71403,0.71364,0.71387,136399999.0
2005-06-09 03:35:00,0.71389,0.71416,0.71359,0.71406,164399999.0
2005-06-09 03:36:00,0.71402,0.71436,0.71377,0.71407,142700000.0
2005-06-09 03:37:00,0.71401,0.7144,0.71379,0.71388,162899998.0
2005-06-09 03:38:00,0.71373,0.71421,0.71366,0.71399,118700002.0
2005-06-09 03:39:00,0.71429,0.71432,0.71365,0.7139,126699999.0
2005-06-09 03:40:00,0.7137,0.71419,0.71368,0.71395,186000000.0
2005-06-09 03:41:00,0.71388,0.71462,0.71382,0.71436,152299999.0
2005-06-09 03:42:00,0.71446,0.71468,0.71412,0.71457,192700001.0
2005-06-09 03:43:00,0.71438,0.71529,0.71438,0.7152,177999996.0
2005-06-09 03:44:00,0.71522,0.71532,0.71484,0.71532,128199999.0
2005-06-09 03:45:00,0.71503,0.7154,0.71482,0.71512,129300002.0
2005-06-09 03:46:00,0.71513,0.71531,0.71462,0.71488,210400002.0
2005-06-09 03:47:00,0.71507,0.71534,0.71484,0.71497,112800000.0
2005-06-09 03:48:00,0.71493,0.71516,0.7147,0.71509,106700000.0
2005-06-09 03:49:00,0.71491,0.71501,0.7146,0.71498,108900000.0
2005-06-09 03:50:00,0.71503,0.71525,0.71482,0.7149,133900000.0
2005-06-09 03:51:00,0.71475,0.71492,0.71459,0.71475,136800003.0
2005-06-09 03:52:00,0.71494,0.71503,0.71468,0.7147,154400000.0
2005-06-09 03:53:00,0.71483,0.71503,0.71475,0.71499,55700000.0
2005-06-09 03:54:00,0.71501,0.71508,0.71454,0.71477,143900000.0
2005-06-09 03:55:00,0.71467,0.71468,0.7143,0.71454,109300001.0
2005-06-09 03:56:00,0.71442,0.71498,0.71436,0.71464,140899999.0
2005-06-09 03:57:00,0.71489,0.71499,0.71465,0.71465,156699999.0
2005-06-09 03:58:00,0.71472,0.71487,0.71444,0.71482,202400000.0
2005-06-09 03:59:00,0.71498,0.71519,0.71496,0.71505,58700000.0
2005-06-09 04:00:00,0.7153,0.71549,0.71508,0.71521,120600000.0
2005-06-09 04:01:00,0.71509,0.71528,0.71495,0.71515,148499999.0
2005-06-09 04:02:00,0.71514,0.71523,0.71487,0.71502,109200000.0
2005-06-09 04:03:00,0.71504,0.71548,0.7148,0.7148,164999999.0
2005-06-09 04:04:00,0.71492,0.71543,0.71481,0.71522,126199999.0
2005-06-09 04:05:00,0.71521,0.71553,0.71502,0.71502,170399999.0
2005-06-09 04:06:00,0.71524,0.71589,0.71514,0.7157,166500000.0
2005-06-09 04:07:00,0.71566,0.71613,0.71557,0.716,201699997.0
2005-06-09 04:08:00,0.71612,0.71612,0.71529,0.71538,109900000.0
2005-06-09 04:09:00,0.71552,0.71577,0.71539,0.71558,111100001.0
2005-06-09 04:10:00,0.71575,0.71585,0.71498,0.71513,130900001.0
2005-06-09 04:11:00,0.71498,0.71533,0.71481,0.71508,157899998.0
2005-06-09 04:12:00,0.71505,0.71531,0.71475,0.71499,187400001.0
2005-06-09 04:13:00,0.715,0.71532,0.71475,0.7153,121299999.0
2005-06-09 04:14:00,0.71504,0.71546,0.71492,0.71511,92200000.0
2005-06-09 04:15:00,0.71512,0.71517,0.71474,0.71486,104799999.0
2005-06-09 04:16:00,0.71483,0.71512,0.71468,0.71503,179899999.0
2005-06-09 04:17:00,0.71494,0.71515,0.71464,0.71502,211099999.0
2005-06-09 04:18:00,0.71481,0.71507,0.71467,0.71501,119399999.0
2005-06-09 04:19:00,0.71502,0.7152,0.71474,0.715,80299998.0
2005-06-09 04:20:00,0.71482,0.71538,0.71482,0.71496,157700000.0
2005-06-09 04:21:00,0.71492,0.71544,0.71484,0.71498,193799998.0
2005-06-09 04:22:00,0.715,0.71514,0.71483,0.71505,223599999.0
2005-06-09 04:23:00,0.71517,0.71534,0.71457,0.71461,132000000.0
2005-06-09 04:24:00,0.71499,0.71504,0.71427,0.71476,186899999.0
2005-06-09 04:25:00,0.71475,0.71491,0.7146,0.71462,66900000.0
2005-06-09 04:26:00,0.71441,0.71473,0.71409,0.71425,192799998.0
2005-06-09 04:27:00,0.71487,0.71487,0.71423,0.71471,102599998.0
2005-06-09 04:28:00,0.71464,0.71464,0.71404,0.71424,155199998.0
2005-06-09 04:29:00,0.71436,0.71452,0.71393,0.71393,127100001.0
2005-06-09 04:30:00,0.71406,0.7144,0.71388,0.71408,151599999.0
2005-06-09 04:31:00,0.71419,0.71444,0.7141,0.71437,132400000.0
2005-06-09 04:32:00,0.71428,0.71473,0.71428,0.71443,112400000.0
2005-06-09 04:33:00,0.71433,0.71438,0.71369,0.71371,145199999.0
2005-06-09 04:34:00,0.71383,0.71404,0.71358,0.71374,119700000.0
2005-06-09 04:35:00,0.71345,0.71403,0.71317,0.71374,175200001.0
2005-06-09 04:36:00,0.7135,0.7139,0.71316,0.71363,177700000.0
2005-06-09 04:37:00,0.71354,0.71383,0.7133,0.71383,133600000.0
2005-06-09 04:38:00,0.71364,0.71401,0.71335,0.71401,190599997.0
2005-06-09 04:39:00,0.71388,0.71399,0.71367,0.71395,141399998.0
2005-06-09 04:40:00,0.71412,0.71417,0.71352,0.71383,158600001.0
2005-06-09 04:41:00,0.71389,0.71389,0.71341,0.71348,105500000.0
2005-06-09 04:42:00,0.71356,0.71383,0.71346,0.71383,162800000.0
2005-06-09 04:43:00,0.71376,0.7141,0.71365,0.71393,92500000.0
2005-06-09 04:44:00,0.7138,0.71403,0.71366,0.71391,193900001.0
2005-06-09 04:45:00,0.71396,0.71418,0.71382,0.7141,161000000.0
2005-06-09 04:46:00,0.71408,0.7141,0.71368,0.714,263200002.0
2005-06-09 04:47:00,0.71399,0.71399,0.71332,0.71363,202500000.0
2005-06-09 04:48:00,0.71356,0.7139,0.71342,0.71374,127000000.0
2005-06-09 04:49:00,0.7137,0.71391,0.71353,0.71368,207099999.0
2005-06-09 04:50:00,0.71366,0.71388,0.71336,0.71345,189700000.0
2005-06-09 04:51:00,0.71344,0.71376,0.71344,0.71353,171999999.0
2005-06-09 04:52:00,0.71363,0.71379,0.7134,0.71373,118199999.0
2005-06-09 04:53:00,0.71355,0.71373,0.71329,0.7133,192999998.0
2005-06-09 04:54:00,0.71327,0.71362,0.71324,0.7135,98399999.0
2005-06-09 04:55:00,0.71338,0.71358,0.71301,0.71342,191899999.0
2005-06-09 04:56:00,0.71358,0.7138,0.7131,0.71326,194999998.0
2005-06-09 04:57:00,0.71345,0.71345,0.71322,0.71338,135599999.0
2005-06-09 04:58:00,0.71322,0.71366,0.71305,0.7131,207500001.0
2005-06-09 04:59:00,0.71319,0.71381,0.71309,0.7137,215999999.0
2005-06-09 05:00:00,0.71362,0.71369,0.71324,0.71333,90299999.0
2005-06-09 05:01:00,0.71339,0.71386,0.71334,0.71382,194999999.0
2005-06-09 05:02:00,0.71389,0.71389,0.71359,0.7138,89300000.0
2005-06-09 05:03:00,0.71387,0.71398,0.71369,0.71398,83099999.0
2005-06-09 05:04:00,0.71384,0.71395,0.71356,0.71361,114800000.0
2005-06-09 05:05:00,0.71357,0.71382,0.71347,0.71347,234799997.0
2005-06-09 05:06:00,0.71345,0.71377,0.71335,0.71348,174199999.0
2005-06-09 05:07:00,0.7134,0.71383,0.71335,0.7136,143400001.0
2005-06-09 05:08:00,0.7137,0.71383,0.71356,0.71361,115999999.0
2005-06-09 05:09:00,0.71367,0.7138,0.71341,0.7138,138199998.0
2005-06-09 05:10:00,0.71384,0.71394,0.71363,0.71392,104500000.0
2005-06-09 05:11:00,0.71402,0.71402,0.71349,0.71359,131299999.0
2005-06-09 05:12:00,0.71361,0.714,0.71349,0.71354,153500001.0
2005-06-09 05:13:00,0.7135,0.71387,0.7134,0.7137,179599997.0
2005-06-09 05:14:00,0.71369,0.71393,0.71335,0.71352,131199999.0
2005-06-09 05:15:00,0.71378,0.7138,0.71368,0.71379,109100000.0
2005-06-09 05:16:00,0.71385,0.71415,0.71378,0.71378,155699999.0
2005-06-09 05:17:00,0.71399,0.71417,0.71387,0.71405,77399999.0
2005-06-09 05:18:00,0.71399,0.71428,0.71395,0.71419,106100001.0
2005-06-09 05:19:00,0.71431,0.7144,0.71374,0.71384,138899998.0
2005-06-09 05:20:00,0.71361,0.71414,0.71361,0.71394,126300000.0
2005-06-09 05:21:00,0.7137,0.7138,0.71335,0.71335,138500002.0
2005-06-09 05:22:00,0.71326,0.71359,0.7132,0.71343,94000000.0
2005-06-09 05:23:00,0.71329,0.71347,0.71317,0.71318,160900000.0
2005-06-09 05:24:00,0.71309,0.71339,0.71292,0.71325,88400001.0
2005-06-09 05:25:00,0.71314,0.71351,0.71297,0.7131,208299999.0
2005-06-09 05:26:00,0.71307,0.71344,0.71296,0.71344,115200000.0
2005-06-09 05:27:00,0.71335,0.71343,0.71314,0.71314,130400000.0
2005-06-09 05:28:00,0.71317,0.71382,0.71304,0.71382,121200000.0
2005-06-09 05:29:00,0.71371,0.71377,0.71338,0.71346,122800000.0
2005-06-09 05:30:00,0.71348,0.71352,0.71321,0.71334,127100001.0
2005-06-09 05:31:00,0.71338,0.7138,0.71319,0.7138,136900000.0
2005-06-09 05:32:00,0.71374,0.71386,0.71329,0.7133,75700000.0
2005-06-09 05:33:00,0.71309,0.71373,0.71309,0.71321,167099996.0
2005-06-09 05:34:00,0.71323,0.71352,0.71302,0.71342,193200000.0
2005-06-09 05:35:00,0.71332,0.71351,0.71304,0.71304,205000000.0
2005-06-09 05:36:00,0.7131,0.7137,0.7131,0.71353,150900002.0
2005-06-09 05:37:00,0.71369,0.71389,0.71355,0.7138,223299998.0
2005-06-09 05:38:00,0.71391,0.7141,0.71381,0.71385,98700000.0
2005-06-09 05:39:00,0.71365,0.71396,0.71365,0.71375,83699999.0
2005-06-09 05:40:00,0.71368,0.71398,0.71349,0.71373,141600000.0
2005-06-09 05:41:00,0.71369,0.71377,0.71343,0.71364,98500001.0
2005-06-09 05:42:00,0.7137,0.71399,0.71353,0.71383,144099999.0
2005-06-09 05:43:00,0.71361,0.71361,0.71306,0.71344,116000000.0
2005-06-09 05:44:00,0.71368,0.71368,0.71302,0.71325,178400000.0
2005-06-09 05:45:00,0.71309,0.71339,0.71306,0.71337,152400003.0
2005-06-09 05:46:00,0.71342,0.71359,0.71325,0.71339,145400002.0
2005-06-09 05:47:00,0.71338,0.71369,0.71332,0.71353,129800001.0
2005-06-09 05:48:00,0.71342,0.71366,0.71334,0.71357,91800001.0
2005-06-09 05:49:00,0.71363,0.71372,0.71341,0.71367,217500005.0
2005-06-09 05:50:00,0.71359,0.71372,0.71326,0.71326,165100001.0
2005-06-09 05:51:00,0.71335,0.71359,0.71335,0.71346,118700000.0
2005-06-09 05:52:00,0.71367,0.71367,0.71329,0.71357,95100000.0
2005-06-09 05:53:00,0.71371,0.71371,0.71344,0.71371,117299999.0
2005-06-09 05:54:00,0.71369,0.71369,0.71352,0.7136,84199999.0
2005-06-09 05:55:00,0.71359,0.71383,0.71333,0.71383,176700001.0
2005-06-09 05:56:00,0.71389,0.71389,0.71369,0.71378,136300001.0
2005-06-09 05:57:00,0.71378,0.71389,0.71351,0.71354,162900000.0
2005-06-09 05:58:00,0.71369,0.71379,0.71325,0.7133,88100000.0
2005-06-09 05:59:00,0.71344,0.71375,0.7133,0.71335,89100001.0
2005-06-09 06:00:00,0.71323,0.71349,0.7131,0.71331,98500001.0
2005-06-09 06:01:00,0.71319,0.71357,0.71298,0.71344,104200001.0
2005-06-09 06:02:00,0.71339,0.71343,0.71299,0.7133,130999999.0
2005-06-09 06:03:00,0.7132,0.71367,0.71319,0.71328,107599998.0
2005-06-09 06:04:00,0.71362,0.71364,0.71317,0.71317,136399998.0
2005-06-09 06:05:00,0.71324,0.71395,0.71324,0.71382,189299999.0
2005-06-09 06:06:00,0.71394,0.71397,0.71361,0.71376,121200000.0
2005-06-09 06:07:00,0.71379,0.71404,0.71354,0.71354,107899999.0
2005-06-09 06:08:00,0.71364,0.71384,0.71346,0.71363,223200000.0
2005-06-09 06:09:00,0.71369,0.71433,0.71369,0.7142,169999999.0
2005-06-09 06:10:00,0.71413,0.71423,0.71374,0.71374,141700000.0
2005-06-09 06:11:00,0.71396,0.71435,0.71382,0.71399,112599999.0
2005-06-09 06:12:00,0.71419,0.71453,0.71395,0.71395,129599999.0
2005-06-09 06:13:00,0.71403,0.71428,0.71385,0.71428,81200000.0
2005-06-09 06:14:00,0.71428,0.71442,0.71385,0.71385,77800000.0
2005-06-09 06:15:00,0.71381,0.71411,0.71371,0.71393,151399999.0
2005-06-09 06:16:00,0.71381,0.71409,0.7137,0.71407,106200001.0
2005-06-09 06:17:00,0.71395,0.71395,0.71358,0.71378,147400001.0
2005-06-09 06:18:00,0.71366,0.7141,0.71362,0.71396,107500000.0
2005-06-09 06:19:00,0.71405,0.71415,0.71332,0.7135,131300000.0
2005-06-09 06:20:00,0.71382,0.71423,0.71365,0.71404,255700003.0
2005-06-09 06:21:00,0.71417,0.71435,0.71385,0.71385,122400001.0
2005-06-09 06:22:00,0.71383,0.71391,0.71352,0.71352,90100000.0
2005-06-09 06:23:00,0.71338,0.71373,0.71338,0.71346,144600000.0
2005-06-09 06:24:00,0.71341,0.71382,0.71341,0.71382,113800001.0
2005-06-09 06:25:00,0.71373,0.7138,0.71351,0.71367,175100001.0
2005-06-09 06:26:00,0.71369,0.71392,0.71361,0.71365,149799999.0
2005-06-09 06:27:00,0.71352,0.7141,0.71352,0.71397,191499999.0
2005-06-09 06:28:00,0.71405,0.71407,0.71364,0.71392,140599999.0
2005-06-09 06:29:00,0.71385,0.71388,0.71362,0.71376,133399999.0
2005-06-09 06:30:00,0.71372,0.71384,0.71355,0.71362,109900002.0
2005-06-09 06:31:00,0.71367,0.71391,0.71349,0.71369,176999998.0
2005-06-09 06:32:00,0.71372,0.71398,0.71339,0.71368,168300000.0
2005-06-09 06:33:00,0.71358,0.71389,0.7135,0.71383,115200001.0
2005-06-09 06:34:00,0.71333,0.71392,0.71326,0.71388,125000000.0
2005-06-09 06:35:00,0.71388,0.71401,0.71355,0.71378,185400002.0
2005-06-09 06:36:00,0.71338,0.71431,0.71338,0.71383,160100002.0
2005-06-09 06:37:00,0.71372,0.71417,0.71345,0.71417,199099999.0
2005-06-09 06:38:00,0.71425,0.71427,0.71383,0.71414,71200000.0
2005-06-09 06:39:00,0.71392,0.714,0.71367,0.71387,82100001.0
2005-06-09 06:40:00,0.7138,0.71429,0.71365,0.71417,175500003.0
2005-06-09 06:41:00,0.71403,0.71419,0.71377,0.71402,154400001.0
2005-06-09 06:42:00,0.71378,0.71413,0.71378,0.7141,97200001.0
2005-06-09 06:43:00,0.71411,0.71447,0.71395,0.71413,215999999.0
2005-06-09 06:44:00,0.71407,0.71439,0.71387,0.71389,284100000.0
2005-06-09 06:45:00,0.71391,0.71436,0.71391,0.71411,69700000.0
2005-06-09 06:46:00,0.71401,0.71414,0.71377,0.71382,196700001.0
2005-06-09 06:47:00,0.71379,0.71419,0.71366,0.71379,131999999.0
2005-06-09 06:48:00,0.71398,0.71421,0.71381,0.71398,134399999.0
2005-06-09 06:49:00,0.71414,0.71417,0.71377,0.7138,83700000.0
2005-06-09 06:50:00,0.71392,0.71449,0.71352,0.71363,165899998.0
2005-06-09 06:51:00,0.71372,0.71406,0.71361,0.7138,159299998.0
2005-06-09 06:52:00,0.7138,0.7141,0.71351,0.7136,214699994.0
2005-06-09 06:53:00,0.71364,0.71383,0.71339,0.71357,108800002.0
2005-06-09 06:54:00,0.71372,0.71389,0.71358,0.71379,101900000.0
2005-06-09 06:55:00,0.71381,0.71389,0.71341,0.71365,144800001.0
2005-06-09 06:56:00,0.71373,0.71382,0.71343,0.7136,164699999.0
2005-06-09 06:57:00,0.71349,0.71388,0.71327,0.71345,140199998.0
2005-06-09 06:58:00,0.71328,0.71384,0.71328,0.71346,172700000.0
2005-06-09 06:59:00,0.71353,0.71388,0.71339,0.71362,167900001.0
2005-06-09 07:00:00,0.71355,0.71367,0.71318,0.71318,105200000.0
2005-06-09 07:01:00,0.71324,0.71374,0.71324,0.71356,189600000.0
2005-06-09 07:02:00,0.71365,0.71376,0.71334,0.71358,106799999.0
2005-06-09 07:03:00,0.71354,0.71367,0.71333,0.71333,73100000.0
2005-06-09 07:04:00,0.71336,0.71388,0.71336,0.7137,122299999.0
2005-06-09 07:05:00,0.7135,0.71386,0.71345,0.71386,145800000.0
2005-06-09 07:06:00,0.71391,0.71391,0.71318,0.71336,75000000.0
2005-06-09 07:07:00,0.71353,0.71368,0.71319,0.71368,233100000.0
2005-06-09 07:08:00,0.71385,0.71394,0.71352,0.71353,158300002.0
2005-06-09 07:09:00,0.71333,0.71364,0.71322,0.71322,126300000.0
2005-06-09 07:10:00,0.71317,0.71336,0.71293,0.71324,108499999.0
2005-06-09 07:11:00,0.71302,0.71323,0.71267,0.71305,96900000.0
2005-06-09 07:12:00,0.71303,0.71321,0.71275,0.71317,172900001.0
2005-06-09 07:13:00,0.71336,0.71365,0.71335,0.71359,78599999.0
2005-06-09 07:14:00,0.71354,0.71355,0.71318,0.71347,133100000.0
2005-06-09 07:15:00,0.71326,0.71326,0.71292,0.71303,126400000.0
2005-06-09 07:16:00,0.71292,0.71326,0.71292,0.71314,102099999.0
2005-06-09 07:17:00,0.71317,0.71326,0.71287,0.71305,169600002.0
2005-06-09 07:18:00,0.71303,0.7132,0.71268,0.71297,202900000.0
2005-06-09 07:19:00,0.71324,0.71335,0.71292,0.71296,90700000.0
2005-06-09 07:20:00,0.71299,0.71365,0.71298,0.71341,168800000.0
2005-06-09 07:21:00,0.71323,0.71349,0.7131,0.71339,122400001.0
2005-06-09 07:22:00,0.71357,0.71359,0.71321,0.71335,100199998.0
2005-06-09 07:23:00,0.71326,0.71331,0.71278,0.71325,89300000.0
2005-06-09 07:24:00,0.71312,0.71341,0.71281,0.71281,75100000.0
2005-06-09 07:25:00,0.71295,0.7134,0.71294,0.71327,168599999.0
2005-06-09 07:26:00,0.71313,0.71347,0.71297,0.71347,117500000.0
2005-06-09 07:27:00,0.71333,0.71355,0.71297,0.71355,194800001.0
2005-06-09 07:28:00,0.71353,0.71407,0.71327,0.71347,109800000.0
2005-06-09 07:29:00,0.71341,0.71359,0.71294,0.71315,193399999.0
2005-06-09 07:30:00,0.71308,0.71362,0.71308,0.71337,104599999.0
2005-06-09 07:31:00,0.71351,0.71427,0.71333,0.71384,153299998.0
2005-06-09 07:32:00,0.71383,0.71383,0.7133,0.7133,94800001.0
2005-06-09 07:33:00,0.71328,0.71368,0.71316,0.71329,193599997.0
2005-06-09 07:34:00,0.71333,0.71382,0.71333,0.71367,135300000.0
2005-06-09 07:35:00,0.71396,0.71396,0.71346,0.71363,114900000.0
2005-06-09 07:36:00,0.71365,0.71383,0.71333,0.71353,161900001.0
2005-06-09 07:37:00,0.71359,0.71398,0.71342,0.71398,136700002.0
2005-06-09 07:38:00,0.71412,0.71416,0.71371,0.71392,177999997.0
2005-06-09 07:39:00,0.71373,0.71377,0.71337,0.7134,163700000.0
2005-06-09 07:40:00,0.71352,0.7139,0.71344,0.71362,151700000.0
2005-06-09 07:41:00,0.71375,0.71392,0.71304,0.71313,57800001.0
2005-06-09 07:42:00,0.71369,0.71371,0.71301,0.71301,199300001.0
2005-06-09 07:43:00,0.71328,0.71353,0.71285,0.71291,201399998.0
2005-06-09 07:44:00,0.71285,0.71332,0.71285,0.71301,97199998.0
2005-06-09 07:45:00,0.71309,0.71354,0.71305,0.71321,111300002.0
2005-06-09 07:46:00,0.71342,0.71353,0.71314,0.71327,127400001.0
2005-06-09 07:47:00,0.71329,0.71358,0.71289,0.71307,198699998.0
2005-06-09 07:48:00,0.71308,0.71353,0.7129,0.71353,106300000.0
2005-06-09 07:49:00,0.71351,0.71351,0.71291,0.71308,257100000.0
2005-06-09 07:50:00,0.71296,0.71349,0.71294,0.71341,169300001.0
2005-06-09 07:51:00,0.7134,0.71377,0.71335,0.71363,155400000.0
2005-06-09 07:52:00,0.71375,0.71381,0.71341,0.71348,75700000.0
2005-06-09 07:53:00,0.71356,0.71368,0.71334,0.71368,82800000.0
2005-06-09 07:54:00,0.71321,0.71363,0.71321,0.71338,158600000.0
2005-06-09 07:55:00,0.71324,0.71368,0.7131,0.71347,114099999.0
2005-06-09 07:56:00,0.71328,0.71468,0.71325,0.71451,103600000.0
2005-06-09 07:57:00,0.71432,0.71451,0.71399,0.71437,132300002.0
2005-06-09 07:58:00,0.71449,0.71453,0.71383,0.71383,87900000.0
2005-06-09 07:59:00,0.71399,0.71454,0.71376,0.71443,206599999.0
2005-06-09 08:00:00,0.71465,0.7148,0.71364,0.71428,128900001.0
2005-06-09 08:01:00,0.7143,0.71453,0.71403,0.71449,102799999.0
2005-06-09 08:02:00,0.71438,0.71468,0.71419,0.71468,133500001.0
2005-06-09 08:03:00,0.71468,0.71474,0.71433,0.71444,92600000.0
2005-06-09 08:04:00,0.71432,0.71464,0.714,0.714,139300000.0
2005-06-09 08:05:00,0.71398,0.71436,0.71383,0.71412,186499997.0
2005-06-09 08:06:00,0.71407,0.71441,0.71394,0.7142,200799999.0
2005-06-09 08:07:00,0.71436,0.71484,0.71433,0.71474,209700001.0
2005-06-09 08:08:00,0.71474,0.71494,0.71458,0.7148,210599998.0
2005-06-09 08:09:00,0.71498,0.71513,0.71454,0.71459,152000000.0
2005-06-09 08:10:00,0.71445,0.71476,0.71424,0.71476,98400000.0
2005-06-09 08:11:00,0.71472,0.71478,0.7141,0.7141,165800001.0
2005-06-09 08:12:00,0.7144,0.71469,0.71416,0.71445,155400001.0
2005-06-09 08:13:00,0.71464,0.71469,0.71408,0.7142,151900000.0
2005-06-09 08:14:00,0.7141,0.71425,0.71395,0.7141,84200000.0
2005-06-09 08:15:00,0.7138,0.71407,0.71353,0.71353,118100000.0
2005-06-09 08:16:00,0.71333,0.71366,0.71314,0.71347,113900000.0
2005-06-09 08:17:00,0.71357,0.7136,0.71325,0.71327,92900000.0
2005-06-09 08:18:00,0.71329,0.71369,0.71304,0.71311,124500001.0
2005-06-09 08:19:00,0.7129,0.71316,0.7129,0.71314,138999999.0
2005-06-09 08:20:00,0.71292,0.71364,0.71266,0.713,160999998.0
2005-06-09 08:21:00,0.71284,0.71342,0.71279,0.71338,95100000.0
2005-06-09 08:22:00,0.71352,0.71355,0.71305,0.71317,143799999.0
2005-06-09 08:23:00,0.71354,0.71355,0.71314,0.71319,121799999.0
2005-06-09 08:24:00,0.71331,0.71361,0.71328,0.71348,162700000.0
2005-06-09 08:25:00,0.71333,0.71379,0.71321,0.71379,134700002.0
2005-06-09 08:26:00,0.71359,0.71386,0.71347,0.71349,122199999.0
2005-06-09 08:27:00,0.71346,0.71385,0.71338,0.71384,47500000.0
2005-06-09 08:28:00,0.71351,0.71367,0.71344,0.71347,136800000.0
2005-06-09 08:29:00,0.71333,0.71366,0.71313,0.71349,140600000.0
2005-06-09 08:30:00,0.71352,0.71379,0.71335,0.71363,141600000.0
2005-06-09 08:31:00,0.71365,0.7137,0.71324,0.71326,113999998.0
2005-06-09 08:32:00,0.71323,0.71354,0.7131,0.71324,131499999.0
2005-06-09 08:33:00,0.71309,0.7134,0.71273,0.71296,181500002.0
2005-06-09 08:34:00,0.71317,0.71331,0.71298,0.71304,86799999.0
2005-06-09 08:35:00,0.71318,0.71348,0.71285,0.71348,164800000.0
2005-06-09 08:36:00,0.7131,0.7136,0.7131,0.71338,110900001.0
2005-06-09 08:37:00,0.71333,0.71354,0.71318,0.71322,119199998.0
2005-06-09 08:38:00,0.7131,0.7132,0.71279,0.71297,106000000.0
2005-06-09 08:39:00,0.71275,0.7133,0.71273,0.71298,196900001.0
2005-06-09 08:40:00,0.71273,0.713,0.71269,0.713,62700000.0
2005-06-09 08:41:00,0.71311,0.71314,0.71284,0.71296,108000001.0
2005-06-09 08:42:00,0.71298,0.71318,0.71279,0.71288,101200000.0
2005-06-09 08:43:00,0.71255,0.71302,0.71245,0.71288,192299998.0
2005-06-09 08:44:00,0.71289,0.7131,0.71272,0.71288,69600000.0
2005-06-09 08:45:00,0.71281,0.71325,0.71281,0.71295,71699999.0
2005-06-09 08:46:00,0.71288,0.71325,0.71265,0.71296,78800000.0
2005-06-09 08:47:00,0.71293,0.71319,0.71271,0.7129,124300000.0
2005-06-09 08:48:00,0.71297,0.71314,0.71277,0.71287,136200001.0
2005-06-09 08:49:00,0.71263,0.71299,0.71251,0.71285,121800003.0
2005-06-09 08:50:00,0.71289,0.71316,0.71246,0.7128,165199998.0
2005-06-09 08:51:00,0.71274,0.71312,0.71251,0.71312,151399997.0
2005-06-09 08:52:00,0.71311,0.71314,0.71271,0.71297,130700000.0
2005-06-09 08:53:00,0.71328,0.71332,0.71282,0.71323,105000000.0
2005-06-09 08:54:00,0.71322,0.71337,0.71289,0.71299,145999997.0
2005-06-09 08:55:00,0.71298,0.71322,0.71275,0.71284,86900000.0
2005-06-09 08:56:00,0.7131,0.71325,0.71277,0.71323,81299999.0
2005-06-09 08:57:00,0.71295,0.7135,0.71283,0.71344,89500000.0
2005-06-09 08:58:00,0.71325,0.71339,0.71309,0.71325,100300000.0
2005-06-09 08:59:00,0.71335,0.71346,0.71307,0.71335,154300001.0
2005-06-09 09:00:00,0.71316,0.71341,0.713,0.71341,44800000.0
2005-06-09 09:01:00,0.71334,0.71334,0.71286,0.71315,121400000.0
2005-06-09 09:02:00,0.71296,0.71318,0.71276,0.71293,86000000.0
2005-06-09 09:03:00,0.71305,0.7132,0.71278,0.71305,140700001.0
2005-06-09 09:04:00,0.71324,0.71343,0.71292,0.71343,142500002.0
2005-06-09 09:05:00,0.71316,0.71336,0.71305,0.71305,156400000.0
2005-06-09 09:06:00,0.71306,0.7134,0.71297,0.71311,71700001.0
2005-06-09 09:07:00,0.71295,0.71354,0.71292,0.71349,107899999.0
2005-06-09 09:08:00,0.71351,0.7136,0.713,0.71339,184100001.0
2005-06-09 09:09:00,0.7133,0.71342,0.71295,0.71342,273500000.0
2005-06-09 09:10:00,0.71362,0.71362,0.71304,0.71321,158399999.0
2005-06-09 09:11:00,0.71311,0.71366,0.71311,0.71365,99300000.0
2005-06-09 09:12:00,0.71364,0.71379,0.71346,0.71365,111500000.0
2005-06-09 09:13:00,0.71369,0.71381,0.71334,0.71367,123599999.0
2005-06-09 09:14:00,0.71354,0.71378,0.71333,0.71378,54400000.0
2005-06-09 09:15:00,0.71361,0.7139,0.71348,0.71376,189800000.0
2005-06-09 09:16:00,0.71379,0.71394,0.71356,0.71369,97499999.0
2005-06-09 09:17:00,0.71371,0.71389,0.71317,0.71325,137900000.0
2005-06-09 09:18:00,0.71325,0.71329,0.71275,0.71295,131999999.0
2005-06-09 09:19:00,0.71286,0.71328,0.71284,0.71317,100599999.0
2005-06-09 09:20:00,0.71316,0.7135,0.71301,0.71314,125100002.0
2005-06-09 09:21:00,0.71321,0.71334,0.7127,0.71292,147099998.0
2005-06-09 09:22:00,0.71291,0.71302,0.71269,0.71275,73300000.0
2005-06-09 09:23:00,0.71269,0.71307,0.71229,0.71272,145999999.0
2005-06-09 09:24:00,0.71251,0.7129,0.71248,0.71278,105100000.0
2005-06-09 09:25:00,0.71308,0.71319,0.71269,0.71269,142100000.0
2005-06-09 09:26:00,0.71306,0.71322,0.7126,0.71276,135400000.0
2005-06-09 09:27:00,0.71291,0.71329,0.71269,0.71313,173900001.0
2005-06-09 09:28:00,0.71339,0.71347,0.71292,0.71333,161999998.0
2005-06-09 09:29:00,0.71323,0.71333,0.71287,0.71301,109000000.0
2005-06-09 09:30:00,0.71288,0.71351,0.71275,0.71351,127099999.0
2005-06-09 09:31:00,0.71337,0.71349,0.71312,0.71338,104599999.0
2005-06-09 09:32:00,0.71314,0.71337,0.71297,0.71311,148099998.0
2005-06-09 09:33:00,0.71273,0.71328,0.71273,0.71286,137100000.0
2005-06-09 09:34:00,0.71268,0.71292,0.71257,0.71257,154599998.0
2005-06-09 09:35:00,0.71262,0.71288,0.71238,0.71265,128199999.0
2005-06-09 09:36:00,0.71253,0.71276,0.71232,0.71232,112900000.0
2005-06-09 09:37:00,0.7123,0.71248,0.71204,0.71216,166500000.0
2005-06-09 09:38:00,0.71222,0.7124,0.71189,0.71204,157599999.0
2005-06-09 09:39:00,0.7123,0.71241,0.71203,0.71211,106700000.0
2005-06-09 09:40:00,0.71252,0.7127,0.71214,0.71234,129200001.0
2005-06-09 09:41:00,0.71233,0.71318,0.71233,0.71298,151799999.0
2005-06-09 09:42:00,0.71322,0.71376,0.71309,0.7133,175299997.0
2005-06-09 09:43:00,0.71334,0.71346,0.71276,0.71299,151699998.0
2005-06-09 09:44:00,0.713,0.71301,0.71275,0.71292,100999999.0
2005-06-09 09:45:00,0.71339,0.71339,0.71304,0.71308,104900000.0
2005-06-09 09:46:00,0.71314,0.71388,0.71307,0.71388,170100001.0
2005-06-09 09:47:00,0.71381,0.71381,0.71329,0.71329,148999998.0
2005-06-09 09:48:00,0.71336,0.7136,0.71321,0.71321,108199999.0
2005-06-09 09:49:00,0.71325,0.71391,0.71323,0.71391,123099999.0
2005-06-09 09:50:00,0.71322,0.7138,0.71322,0.71362,121700001.0
2005-06-09 09:51:00,0.71341,0.71365,0.71329,0.71349,112400000.0
2005-06-09 09:52:00,0.7135,0.71379,0.71335,0.71361,142899999.0
2005-06-09 09:53:00,0.71326,0.71356,0.71309,0.71309,139200000.0
2005-06-09 09:54:00,0.71319,0.71357,0.71306,0.71306,196499998.0
2005-06-09 09:55:00,0.71288,0.71353,0.71287,0.7133,145000001.0
2005-06-09 09:56:00,0.71339,0.71363,0.71331,0.71357,75699999.0
2005-06-09 09:57:00,0.71367,0.71372,0.71323,0.71343,95400000.0
2005-06-09 09:58:00,0.71323,0.71375,0.7131,0.71375,91900000.0
2005-06-09 09:59:00,0.71326,0.71358,0.71326,0.71355,115999999.0
2005-06-09 10:00:00,0.7135,0.71375,0.7134,0.71374,129600002.0
2005-06-09 10:01:00,0.71371,0.71376,0.71345,0.71348,150200001.0
2005-06-09 10:02:00,0.71347,0.71391,0.71347,0.71366,144699999.0
2005-06-09 10:03:00,0.71351,0.71385,0.71344,0.71361,156200001.0
2005-06-09 10:04:00,0.71379,0.71392,0.71366,0.71381,109400001.0
2005-06-09 10:05:00,0.71384,0.71392,0.71347,0.71391,122900000.0
2005-06-09 10:06:00,0.71392,0.71396,0.71338,0.71373,225000000.0
2005-06-09 10:07:00,0.71368,0.71388,0.71341,0.71384,106500000.0
2005-06-09 10:08:00,0.71373,0.71385,0.7135,0.71365,94500000.0
2005-06-09 10:09:00,0.71331,0.71382,0.71331,0.71365,153800001.0
2005-06-09 10:10:00,0.71352,0.71366,0.71309,0.71327,148199998.0
2005-06-09 10:11:00,0.71333,0.71377,0.71333,0.71377,92499999.0
2005-06-09 10:12:00,0.71379,0.71394,0.71361,0.71381,105499999.0
2005-06-09 10:13:00,0.71373,0.71405,0.71365,0.71394,129900000.0
2005-06-09 10:14:00,0.71379,0.71379,0.71337,0.71355,93200001.0
2005-06-09 10:15:00,0.71384,0.714,0.71348,0.71362,107499998.0
2005-06-09 10:16:00,0.71374,0.71398,0.71359,0.7138,244999999.0
2005-06-09 10:17:00,0.71379,0.71406,0.71348,0.71406,198500003.0
2005-06-09 10:18:00,0.71427,0.71435,0.71316,0.71333,142999998.0
2005-06-09 10:19:00,0.71344,0.71376,0.71314,0.71362,143100000.0
2005-06-09 10:20:00,0.71352,0.71371,0.71329,0.71335,93399998.0
2005-06-09 10:21:00,0.71324,0.71355,0.71312,0.71312,218100001.0
2005-06-09 10:22:00,0.71293,0.7134,0.7129,0.71309,129699999.0
2005-06-09 10:23:00,0.71296,0.71338,0.71288,0.71297,140800001.0
2005-06-09 10:24:00,0.71302,0.71311,0.71273,0.71292,125400000.0
2005-06-09 10:25:00,0.7132,0.71329,0.71289,0.71313,80200000.0
2005-06-09 10:26:00,0.71302,0.71327,0.71283,0.7129,285199998.0
2005-06-09 10:27:00,0.71293,0.71317,0.71267,0.71298,205100000.0
2005-06-09 10:28:00,0.71286,0.71303,0.71262,0.71265,163600000.0
2005-06-09 10:29:00,0.71302,0.7132,0.71264,0.71274,106800001.0
2005-06-09 10:30:00,0.71303,0.71319,0.71279,0.71299,99199999.0
2005-06-09 10:31:00,0.71293,0.71334,0.7129,0.71315,221099998.0
2005-06-09 10:32:00,0.71296,0.71351,0.71292,0.71333,161000001.0
2005-06-09 10:33:00,0.7134,0.7138,0.71309,0.71326,141600001.0
2005-06-09 10:34:00,0.71302,0.71322,0.71284,0.71318,190999999.0
2005-06-09 10:35:00,0.71311,0.71337,0.71295,0.7133,69300000.0
2005-06-09 10:36:00,0.71309,0.71353,0.71309,0.71325,104500000.0
2005-06-09 10:37:00,0.71313,0.71348,0.71287,0.71311,149699998.0
2005-06-09 10:38:00,0.71293,0.7133,0.71288,0.71316,102400000.0
2005-06-09 10:39:00,0.7131,0.71342,0.7131,0.71313,124399999.0
2005-06-09 10:40:00,0.71298,0.71337,0.71287,0.71319,142599999.0
2005-06-09 10:41:00,0.71302,0.71318,0.71268,0.71303,140699999.0
2005-06-09 10:42:00,0.71311,0.71368,0.71299,0.71335,185899999.0
2005-06-09 10:43:00,0.71341,0.71352,0.71303,0.71336,119099999.0
2005-06-09 10:44:00,0.71351,0.71355,0.71313,0.71325,78200000.0
2005-06-09 10:45:00,0.7133,0.7135,0.71325,0.7133,168500001.0
2005-06-09 10:46:00,0.71359,0.71364,0.71323,0.71346,113500000.0
2005-06-09 10:47:00,0.71346,0.71368,0.71309,0.7134,237900000.0
2005-06-09 10:48:00,0.71348,0.7135,0.71319,0.71322,152900000.0
2005-06-09 10:49:00,0.71309,0.71347,0.71298,0.71332,132900000.0
2005-06-09 10:50:00,0.71296,0.71309,0.71264,0.71275,139300000.0
2005-06-09 10:51:00,0.71258,0.71314,0.71258,0.71314,94300001.0
2005-06-09 10:52:00,0.71316,0.71323,0.71286,0.71322,153899998.0
2005-06-09 10:53:00,0.71332,0.71333,0.71269,0.71272,99600000.0
2005-06-09 10:54:00,0.71258,0.713,0.71251,0.71287,121300000.0
2005-06-09 10:55:00,0.7132,0.71323,0.71269,0.7129,141599999.0
2005-06-09 10:56:00,0.71293,0.71314,0.71286,0.71301,111800002.0
2005-06-09 10:57:00,0.7131,0.71321,0.71278,0.71278,145600001.0
2005-06-09 10:58:00,0.71278,0.71312,0.71268,0.71305,174099999.0
2005-06-09 10:59:00,0.71289,0.71308,0.71261,0.71301,159300000.0
2005-06-09 11:00:00,0.7131,0.71352,0.71302,0.71324,168999999.0
2005-06-09 11:01:00,0.71294,0.71332,0.71284,0.71306,204000001.0
2005-06-09 11:02:00,0.71308,0.71337,0.7128,0.71302,150300000.0
2005-06-09 11:03:00,0.71311,0.71323,0.71279,0.713,210699995.0
2005-06-09 11:04:00,0.71285,0.71323,0.71285,0.71296,150000000.0
2005-06-09 11:05:00,0.71281,0.71308,0.71273,0.71297,109600000.0
2005-06-09 11:06:00,0.71294,0.71306,0.71275,0.71297,93299999.0
2005-06-09 11:07:00,0.71307,0.71314,0.71263,0.71273,102399999.0
2005-06-09 11:08:00,0.7127,0.71291,0.71257,0.71288,153499999.0
2005-06-09 11:09:00,0.71282,0.71302,0.71278,0.71298,151300003.0
2005-06-09 11:10:00,0.71311,0.71313,0.71265,0.71274,100500000.0
2005-06-09 11:11:00,0.71258,0.71301,0.71248,0.71285,219800001.0
2005-06-09 11:12:00,0.71285,0.71314,0.7126,0.71301,127599998.0
2005-06-09 11:13:00,0.71272,0.71305,0.71261,0.71275,180299999.0
2005-06-09 11:14:00,0.71292,0.71319,0.71274,0.7128,215400000.0
2005-06-09 11:15:00,0.71279,0.71306,0.71261,0.71306,164899998.0
2005-06-09 11:16:00,0.71285,0.71285,0.71237,0.71285,211700003.0
2005-06-09 11:17:00,0.71277,0.71289,0.71245,0.71252,133099999.0
2005-06-09 11:18:00,0.7126,0.71308,0.71253,0.71269,194300000.0
2005-06-09 11:19:00,0.71247,0.71283,0.71247,0.71262,142900003.0
2005-06-09 11:20:00,0.71243,0.71279,0.71225,0.71279,131000000.0
2005-06-09 11:21:00,0.71277,0.71286,0.71235,0.71286,89799999.0
2005-06-09 11:22:00,0.71269,0.71275,0.71222,0.71223,174700002.0
2005-06-09 11:23:00,0.71265,0.713,0.71235,0.71276,235899999.0
2005-06-09 11:24:00,0.71289,0.71305,0.71231,0.71267,198999997.0
2005-06-09 11:25:00,0.7126,0.713,0.71236,0.71254,170099996.0
2005-06-09 11:26:00,0.71274,0.71283,0.71235,0.71273,142699998.0
2005-06-09 11:27:00,0.71267,0.71273,0.71236,0.71248,144900000.0
2005-06-09 11:28:00,0.71286,0.71286,0.71235,0.71263,158000001.0
2005-06-09 11:29:00,0.71247,0.7126,0.71216,0.7125,140500002.0
2005-06-09 11:30:00,0.71257,0.71257,0.71225,0.71245,105999999.0
2005-06-09 11:31:00,0.71245,0.71253,0.71194,0.71225,197299999.0
2005-06-09 11:32:00,0.7125,0.71263,0.71218,0.71261,124599999.0
2005-06-09 11:33:00,0.71241,0.71267,0.71231,0.71251,158699999.0
2005-06-09 11:34:00,0.71258,0.71282,0.71244,0.71282,132099999.0
2005-06-09 11:35:00,0.71287,0.71287,0.71233,0.71273,171799999.0
2005-06-09 11:36:00,0.7126,0.71279,0.71242,0.71256,132900002.0
2005-06-09 11:37:00,0.71277,0.71289,0.71232,0.71247,124299998.0
2005-06-09 11:38:00,0.71233,0.71256,0.71212,0.71243,214700001.0
2005-06-09 11:39:00,0.71245,0.71258,0.7122,0.71235,153500001.0
2005-06-09 11:40:00,0.71243,0.71262,0.7123,0.71253,163799999.0
2005-06-09 11:41:00,0.71243,0.71274,0.71228,0.71248,112600000.0
2005-06-09 11:42:00,0.7127,0.71286,0.71255,0.71283,147300000.0
2005-06-09 11:43:00,0.71275,0.71308,0.71234,0.71247,113200001.0
2005-06-09 11:44:00,0.71252,0.71273,0.71242,0.71258,80500000.0
2005-06-09 11:45:00,0.71277,0.71289,0.71245,0.71257,131700001.0
2005-06-09 11:46:00,0.71262,0.7127,0.71233,0.71257,145399998.0
2005-06-09 11:47:00,0.71252,0.71284,0.71221,0.7126,197000000.0
2005-06-09 11:48:00,0.7122,0.7126,0.7122,0.71247,99599998.0
2005-06-09 11:49:00,0.71232,0.71274,0.712,0.71274,259900001.0
2005-06-09 11:50:00,0.71273,0.713,0.71255,0.7126,205899999.0
2005-06-09 11:51:00,0.71219,0.71286,0.71219,0.71281,144000000.0
2005-06-09 11:52:00,0.71286,0.71296,0.71239,0.71276,183799999.0
2005-06-09 11:53:00,0.71317,0.71317,0.71247,0.7127,161399998.0
2005-06-09 11:54:00,0.71279,0.71282,0.71235,0.71252,103100000.0
2005-06-09 11:55:00,0.71287,0.71323,0.71252,0.71323,182300002.0
2005-06-09 11:56:00,0.7135,0.7135,0.71307,0.71315,111499998.0
2005-06-09 11:57:00,0.71308,0.71313,0.71272,0.71307,189099999.0
2005-06-09 11:58:00,0.71287,0.71319,0.71265,0.71265,127900001.0
2005-06-09 11:59:00,0.71292,0.71307,0.71244,0.7127,84499999.0
2005-06-09 12:00:00,0.71284,0.71284,0.7123,0.7125,111000002.0
2005-06-09 12:01:00,0.71264,0.71285,0.71252,0.71278,191799998.0
2005-06-09 12:02:00,0.71274,0.71312,0.71245,0.71245,220399998.0
2005-06-09 12:03:00,0.71253,0.71265,0.71215,0.71251,166399999.0
2005-06-09 12:04:00,0.71257,0.71288,0.71252,0.71273,160899997.0
2005-06-09 12:05:00,0.71248,0.71288,0.71237,0.71264,91700000.0
2005-06-09 12:06:00,0.71266,0.71274,0.71242,0.71262,181599998.0
2005-06-09 12:07:00,0.71285,0.7129,0.71263,0.71283,186799998.0
2005-06-09 12:08:00,0.71292,0.71307,0.71277,0.71288,137199998.0
2005-06-09 12:09:00,0.71291,0.71304,0.7127,0.71291,159100000.0
2005-06-09 12:10:00,0.71295,0.71322,0.71275,0.71302,159600001.0
2005-06-09 12:11:00,0.71315,0.71326,0.713,0.71302,145200002.0
2005-06-09 12:12:00,0.7132,0.7132,0.71269,0.7129,186699998.0
2005-06-09 12:13:00,0.71278,0.71308,0.71265,0.71308,110000002.0
2005-06-09 12:14:00,0.71311,0.71317,0.71243,0.7127,113500000.0
2005-06-09 12:15:00,0.71272,0.71286,0.71247,0.71259,193300002.0
2005-06-09 12:16:00,0.71257,0.71311,0.71257,0.71311,123099999.0
2005-06-09 12:17:00,0.71313,0.71327,0.71271,0.71271,130100000.0
2005-06-09 12:18:00,0.71302,0.71331,0.71282,0.71311,166200002.0
2005-06-09 12:19:00,0.71308,0.71313,0.71272,0.71295,160000000.0
2005-06-09 12:20:00,0.71293,0.71293,0.71253,0.7127,147200001.0
2005-06-09 12:21:00,0.71259,0.71302,0.71238,0.71268,111300000.0
2005-06-09 12:22:00,0.71271,0.71304,0.71266,0.71295,89300000.0
2005-06-09 12:23:00,0.71279,0.713,0.71252,0.71299,168099998.0
2005-06-09 12:24:00,0.71302,0.71313,0.7128,0.71303,141899999.0
2005-06-09 12:25:00,0.71314,0.71331,0.71293,0.7131,81300000.0
2005-06-09 12:26:00,0.71328,0.71349,0.71303,0.7132,233699997.0
2005-06-09 12:27:00,0.71319,0.71335,0.71285,0.71285,183499999.0
2005-06-09 12:28:00,0.71278,0.71307,0.71264,0.71306,81499999.0
2005-06-09 12:29:00,0.71275,0.71286,0.71261,0.71271,104599998.0
2005-06-09 12:30:00,0.7127,0.71285,0.71241,0.71266,142500000.0
2005-06-09 12:31:00,0.71296,0.71303,0.71261,0.71277,169000000.0
2005-06-09 12:32:00,0.71285,0.71322,0.7127,0.71299,206200003.0
2005-06-09 12:33:00,0.71292,0.71292,0.71247,0.71247,101699999.0
2005-06-09 12:34:00,0.71278,0.71294,0.71238,0.71279,217100002.0
2005-06-09 12:35:00,0.71281,0.71325,0.71281,0.71325,134400000.0
2005-06-09 12:36:00,0.71321,0.71325,0.71272,0.71308,77200000.0
2005-06-09 12:37:00,0.71294,0.71331,0.7128,0.7128,130800000.0
2005-06-09 12:38:00,0.71322,0.71335,0.71275,0.71303,142899999.0
2005-06-09 12:39:00,0.71295,0.71308,0.71277,0.71306,274299998.0
2005-06-09 12:40:00,0.71297,0.71314,0.71268,0.71314,139599998.0
2005-06-09 12:41:00,0.71303,0.71321,0.71276,0.71321,88799998.0
2005-06-09 12:42:00,0.71304,0.71317,0.71287,0.71317,111200001.0
2005-06-09 12:43:00,0.7134,0.71345,0.71309,0.71313,98099999.0
2005-06-09 12:44:00,0.71288,0.71309,0.71275,0.71285,62900000.0
2005-06-09 12:45:00,0.71281,0.71295,0.71263,0.71285,97200002.0
2005-06-09 12:46:00,0.71293,0.71312,0.71278,0.71298,111500000.0
2005-06-09 12:47:00,0.71286,0.71298,0.71257,0.71274,90400000.0
2005-06-09 12:48:00,0.71303,0.71319,0.71248,0.71274,175000000.0
2005-06-09 12:49:00,0.71275,0.71292,0.71264,0.71286,117999999.0
2005-06-09 12:50:00,0.71305,0.71311,0.71258,0.71258,222500001.0
2005-06-09 12:51:00,0.71284,0.71312,0.71248,0.71265,167499999.0
2005-06-09 12:52:00,0.71259,0.71293,0.71258,0.71292,132300001.0
2005-06-09 12:53:00,0.71279,0.71313,0.71261,0.71297,185499999.0
2005-06-09 12:54:00,0.71291,0.71301,0.7127,0.71289,124900001.0
2005-06-09 12:55:00,0.71284,0.71334,0.71268,0.71278,200600001.0
2005-06-09 12:56:00,0.7131,0.71314,0.71268,0.71286,93300000.0
2005-06-09 12:57:00,0.71274,0.71321,0.71274,0.71321,63500000.0
2005-06-09 12:58:00,0.71304,0.71312,0.71249,0.71281,143999999.0
2005-06-09 12:59:00,0.71304,0.71304,0.71254,0.71254,74500001.0
2005-06-09 13:00:00,0.71263,0.71272,0.71248,0.71272,140000000.0
2005-06-09 13:01:00,0.71273,0.71317,0.71268,0.71296,136900003.0
2005-06-09 13:02:00,0.71264,0.7131,0.71253,0.71293,232900001.0
2005-06-09 13:03:00,0.71283,0.71311,0.71262,0.71311,79500000.0
2005-06-09 13:04:00,0.71314,0.7133,0.71273,0.71295,174400001.0
2005-06-09 13:05:00,0.71274,0.71315,0.71267,0.71315,91700002.0
2005-06-09 13:06:00,0.713,0.713,0.71268,0.71282,168900000.0
2005-06-09 13:07:00,0.7128,0.7131,0.71278,0.71303,135000000.0
2005-06-09 13:08:00,0.71277,0.71341,0.71268,0.71274,186099998.0
2005-06-09 13:09:00,0.71276,0.71305,0.71266,0.71273,112300001.0
2005-06-09 13:10:00,0.71277,0.71306,0.71269,0.71269,101600000.0
2005-06-09 13:11:00,0.71286,0.71316,0.71264,0.71309,206100001.0
2005-06-09 13:12:00,0.71312,0.71312,0.71246,0.7127,119900002.0
2005-06-09 13:13:00,0.71271,0.71325,0.71266,0.71309,225000001.0
2005-06-09 13:14:00,0.71312,0.71337,0.71298,0.71311,164799998.0
2005-06-09 13:15:00,0.71317,0.71328,0.71265,0.71318,149300000.0
2005-06-09 13:16:00,0.71284,0.71303,0.71268,0.71282,103799999.0
2005-06-09 13:17:00,0.71256,0.71288,0.71251,0.71288,119500001.0
2005-06-09 13:18:00,0.71287,0.71312,0.7127,0.71293,166800001.0
2005-06-09 13:19:00,0.71288,0.71307,0.71275,0.71275,161100000.0
2005-06-09 13:20:00,0.71284,0.71301,0.71277,0.71286,80100000.0
2005-06-09 13:21:00,0.71293,0.71306,0.71264,0.71264,90000000.0
2005-06-09 13:22:00,0.71283,0.713,0.71268,0.71275,216900002.0
2005-06-09 13:23:00,0.71283,0.71303,0.71265,0.71278,183400000.0
2005-06-09 13:24:00,0.71283,0.71311,0.71266,0.71281,137200001.0
2005-06-09 13:25:00,0.7127,0.71308,0.7127,0.71299,166899999.0
2005-06-09 13:26:00,0.71279,0.71287,0.71257,0.71284,137899999.0
2005-06-09 13:27:00,0.71249,0.71306,0.71232,0.71289,102599999.0
2005-06-09 13:28:00,0.71279,0.71286,0.71259,0.71275,257800001.0
2005-06-09 13:29:00,0.71291,0.713,0.71261,0.7129,162400002.0
2005-06-09 13:30:00,0.71284,0.71297,0.71257,0.71275,140299999.0
2005-06-09 13:31:00,0.71263,0.71279,0.71246,0.7126,146100002.0
2005-06-09 13:32:00,0.71246,0.71279,0.71205,0.71273,163399999.0
2005-06-09 13:33:00,0.71274,0.71281,0.71225,0.71245,207199997.0
2005-06-09 13:34:00,0.71231,0.71239,0.71198,0.71216,161799998.0
2005-06-09 13:35:00,0.71213,0.71285,0.71202,0.71285,161700000.0
2005-06-09 13:36:00,0.71277,0.71285,0.71236,0.71236,142299999.0
2005-06-09 13:37:00,0.71226,0.71264,0.71212,0.71244,190800001.0
2005-06-09 13:38:00,0.71242,0.71242,0.71213,0.71213,82899999.0
2005-06-09 13:39:00,0.71212,0.71254,0.71212,0.7124,204999999.0
2005-06-09 13:40:00,0.71249,0.71269,0.71229,0.71233,153300001.0
2005-06-09 13:41:00,0.71221,0.71255,0.712,0.71214,229799996.0
2005-06-09 13:42:00,0.71224,0.71256,0.71219,0.7122,158200000.0
2005-06-09 13:43:00,0.71224,0.71238,0.71201,0.71232,202099998.0
2005-06-09 13:44:00,0.71266,0.71268,0.71222,0.71257,167599999.0
2005-06-09 13:45:00,0.71235,0.7126,0.71214,0.7126,149300000.0
2005-06-09 13:46:00,0.71266,0.71269,0.71219,0.71235,136600001.0
2005-06-09 13:47:00,0.7123,0.71262,0.71214,0.71262,107699999.0
2005-06-09 13:48:00,0.71245,0.71267,0.71229,0.71239,117900001.0
2005-06-09 13:49:00,0.71241,0.71252,0.71224,0.71247,147099997.0
2005-06-09 13:50:00,0.71262,0.71262,0.71219,0.7122,116300000.0
2005-06-09 13:51:00,0.71233,0.71275,0.71217,0.7126,165400001.0
2005-06-09 13:52:00,0.71254,0.71281,0.71226,0.71254,216200000.0
2005-06-09 13:53:00,0.71259,0.71294,0.71258,0.71259,149899997.0
2005-06-09 13:54:00,0.71264,0.71286,0.71238,0.71277,174800003.0
2005-06-09 13:55:00,0.71277,0.71288,0.71228,0.71257,109200000.0
2005-06-09 13:56:00,0.71234,0.71248,0.71189,0.71189,114700001.0
2005-06-09 13:57:00,0.71217,0.71219,0.71171,0.71172,104600001.0
2005-06-09 13:58:00,0.71166,0.71211,0.71156,0.71201,104400000.0
2005-06-09 13:59:00,0.71191,0.7121,0.71158,0.7119,153100001.0
2005-06-09 14:00:00,0.71183,0.71198,0.71132,0.71194,170300001.0
2005-06-09 14:01:00,0.71195,0.71234,0.71161,0.7122,151399998.0
2005-06-09 14:02:00,0.71216,0.71231,0.7119,0.71223,116099998.0
2005-06-09 14:03:00,0.71239,0.71291,0.71236,0.71247,158100000.0
2005-06-09 14:04:00,0.7128,0.7128,0.71238,0.71267,194799998.0
2005-06-09 14:05:00,0.71248,0.7127,0.7122,0.71223,215600000.0
2005-06-09 14:06:00,0.71218,0.71225,0.71192,0.71192,140799998.0
2005-06-09 14:07:00,0.71199,0.71222,0.7119,0.71216,143900000.0
2005-06-09 14:08:00,0.71218,0.71243,0.71218,0.7123,86100000.0
2005-06-09 14:09:00,0.71214,0.71241,0.71191,0.71194,246500000.0
2005-06-09 14:10:00,0.71204,0.71217,0.71184,0.71192,127200001.0
2005-06-09 14:11:00,0.71207,0.71231,0.71186,0.7122,187700003.0
2005-06-09 14:12:00,0.71221,0.71254,0.71192,0.71214,208199999.0
2005-06-09 14:13:00,0.71215,0.71245,0.71203,0.71245,115000001.0
2005-06-09 14:14:00,0.71233,0.71274,0.71211,0.71225,191200001.0
2005-06-09 14:15:00,0.71244,0.71267,0.71217,0.7125,134199998.0
2005-06-09 14:16:00,0.71243,0.71277,0.71223,0.71254,137700001.0
2005-06-09 14:17:00,0.71242,0.71248,0.71223,0.71224,108500001.0
2005-06-09 14:18:00,0.71215,0.71241,0.71198,0.71219,195299998.0
2005-06-09 14:19:00,0.71209,0.71222,0.71173,0.71197,178000000.0
2005-06-09 14:20:00,0.71181,0.71211,0.71175,0.71185,100199998.0
2005-06-09 14:21:00,0.71189,0.71242,0.71189,0.71223,119300000.0
2005-06-09 14:22:00,0.71222,0.71247,0.71203,0.71207,132399999.0
2005-06-09 14:23:00,0.71217,0.71252,0.71213,0.71213,70200000.0
2005-06-09 14:24:00,0.71208,0.71228,0.71179,0.71198,143700001.0
2005-06-09 14:25:00,0.71206,0.7123,0.71185,0.71225,158399999.0
2005-06-09 14:26:00,0.71219,0.71245,0.71216,0.71235,99900000.0
2005-06-09 14:27:00,0.71232,0.7124,0.71185,0.71185,133900000.0
2005-06-09 14:28:00,0.71198,0.71216,0.71184,0.71216,128099999.0
2005-06-09 14:29:00,0.71225,0.71241,0.71187,0.71202,155500001.0
2005-06-09 14:30:00,0.71209,0.71241,0.71176,0.71207,174099998.0
2005-06-09 14:31:00,0.71216,0.71218,0.71175,0.71191,121600000.0
2005-06-09 14:32:00,0.71229,0.71244,0.71195,0.712,110699998.0
2005-06-09 14:33:00,0.71219,0.7124,0.71211,0.71225,75800000.0
2005-06-09 14:34:00,0.71211,0.71226,0.7117,0.71226,134800002.0
2005-06-09 14:35:00,0.71217,0.71239,0.71201,0.71236,93300001.0
2005-06-09 14:36:00,0.71242,0.71242,0.71203,0.71203,115000000.0
2005-06-09 14:37:00,0.71208,0.71208,0.71139,0.71142,86600000.0
2005-06-09 14:38:00,0.71133,0.71177,0.71125,0.71177,118900003.0
2005-06-09 14:39:00,0.71161,0.71161,0.71087,0.7115,210199996.0
2005-06-09 14:40:00,0.71159,0.71176,0.71136,0.71176,72700000.0
2005-06-09 14:41:00,0.7115,0.71188,0.71141,0.71178,109800000.0
2005-06-09 14:42:00,0.712,0.71231,0.71182,0.71219,144900000.0
2005-06-09 14:43:00,0.71194,0.71194,0.71133,0.71141,102900000.0
2005-06-09 14:44:00,0.71133,0.71178,0.71122,0.71178,148300000.0
2005-06-09 14:45:00,0.71174,0.7118,0.71148,0.71165,89999999.0
2005-06-09 14:46:00,0.71164,0.7118,0.71149,0.7117,93900000.0
2005-06-09 14:47:00,0.71173,0.71185,0.71131,0.71157,300000002.0
2005-06-09 14:48:00,0.71157,0.71194,0.7115,0.71153,191800001.0
2005-06-09 14:49:00,0.71161,0.71178,0.71129,0.71166,171500000.0
2005-06-09 14:50:00,0.71172,0.71187,0.71126,0.7114,122199998.0
2005-06-09 14:51:00,0.71149,0.71169,0.7113,0.7113,110499999.0
2005-06-09 14:52:00,0.71121,0.71132,0.71099,0.71114,160099997.0
2005-06-09 14:53:00,0.71133,0.71149,0.71097,0.71125,189699999.0
2005-06-09 14:54:00,0.71112,0.71156,0.71107,0.71139,164899996.0
2005-06-09 14:55:00,0.71134,0.71157,0.71118,0.71121,184899997.0
2005-06-09 14:56:00,0.71132,0.71135,0.71121,0.71135,69100000.0
2005-06-09 14:57:00,0.71123,0.71137,0.71082,0.71104,198399999.0
2005-06-09 14:58:00,0.71113,0.71152,0.71103,0.71123,110700001.0
2005-06-09 14:59:00,0.71162,0.71162,0.71097,0.71112,155800001.0
2005-06-09 15:00:00,0.71118,0.71153,0.71097,0.71144,135899999.0
2005-06-09 15:01:00,0.71171,0.71191,0.71126,0.71155,129299999.0
2005-06-09 15:02:00,0.71143,0.71207,0.71126,0.71177,144700001.0
2005-06-09 15:03:00,0.71236,0.71296,0.71151,0.71296,162400001.0
2005-06-09 15:04:00,0.71307,0.7132,0.71189,0.71199,161300000.0
2005-06-09 15:05:00,0.71211,0.71224,0.71175,0.71203,115200001.0
2005-06-09 15:06:00,0.71211,0.71216,0.71176,0.7118,238799998.0
2005-06-09 15:07:00,0.71189,0.71219,0.71163,0.71176,136700000.0
2005-06-09 15:08:00,0.71225,0.71228,0.71186,0.71186,216799997.0
2005-06-09 15:09:00,0.71208,0.71246,0.71201,0.71225,125399997.0
2005-06-09 15:10:00,0.71206,0.7123,0.7118,0.71214,214000001.0
2005-06-09 15:11:00,0.71211,0.71246,0.71211,0.7123,122999999.0
2005-06-09 15:12:00,0.71228,0.71235,0.7119,0.71199,212099998.0
2005-06-09 15:13:00,0.71212,0.71214,0.71144,0.71162,236300000.0
2005-06-09 15:14:00,0.71168,0.71187,0.71154,0.71187,182300002.0
2005-06-09 15:15:00,0.71186,0.71186,0.71137,0.71165,179100002.0
2005-06-09 15:16:00,0.71158,0.71179,0.71138,0.71149,164600001.0
2005-06-09 15:17:00,0.71168,0.71176,0.71157,0.71173,72600000.0
2005-06-09 15:18:00,0.71176,0.71189,0.71163,0.7118,92999999.0
2005-06-09 15:19:00,0.71168,0.71172,0.71127,0.71162,196799997.0
2005-06-09 15:20:00,0.71184,0.71195,0.71165,0.71192,160500002.0
2005-06-09 15:21:00,0.71163,0.71197,0.71163,0.71187,174199999.0
2005-06-09 15:22:00,0.71173,0.71187,0.71159,0.71178,72800000.0
2005-06-09 15:23:00,0.71146,0.71175,0.71136,0.71144,99800000.0
2005-06-09 15:24:00,0.71163,0.71163,0.71122,0.71139,172199999.0
2005-06-09 15:25:00,0.71146,0.71163,0.7112,0.71144,185099998.0
2005-06-09 15:26:00,0.71129,0.71157,0.71124,0.71145,199000000.0
2005-06-09 15:27:00,0.71152,0.71168,0.71149,0.71163,135200001.0
2005-06-09 15:28:00,0.71193,0.71202,0.71164,0.71168,174599999.0
2005-06-09 15:29:00,0.71182,0.71245,0.71182,0.71189,193500001.0
2005-06-09 15:30:00,0.71183,0.71213,0.71177,0.71197,96399999.0
2005-06-09 15:31:00,0.71176,0.71229,0.7116,0.71209,157000001.0
2005-06-09 15:32:00,0.71209,0.71209,0.71177,0.7118,129800000.0
2005-06-09 15:33:00,0.71211,0.71222,0.71173,0.7118,110300001.0
2005-06-09 15:34:00,0.7116,0.71172,0.71123,0.71172,144900003.0
2005-06-09 15:35:00,0.71173,0.71178,0.71142,0.71178,135600001.0
2005-06-09 15:36:00,0.7119,0.71192,0.71137,0.71151,130200000.0
2005-06-09 15:37:00,0.71159,0.71159,0.71124,0.7114,90700001.0
2005-06-09 15:38:00,0.71158,0.71176,0.71115,0.7117,96900000.0
2005-06-09 15:39:00,0.71165,0.71191,0.71155,0.71191,118900002.0
2005-06-09 15:40:00,0.71185,0.71198,0.7116,0.71191,172300000.0
2005-06-09 15:41:00,0.71186,0.71203,0.71177,0.7118,99500000.0
2005-06-09 15:42:00,0.71177,0.71185,0.71134,0.71144,85400001.0
2005-06-09 15:43:00,0.7116,0.71174,0.71144,0.71168,88300001.0
2005-06-09 15:44:00,0.71182,0.71218,0.71164,0.71211,124500000.0
2005-06-09 15:45:00,0.71206,0.71233,0.71189,0.71227,104999999.0
2005-06-09 15:46:00,0.71188,0.71203,0.71155,0.71168,180300002.0
2005-06-09 15:47:00,0.71151,0.71194,0.71147,0.71192,145899999.0
2005-06-09 15:48:00,0.71199,0.71199,0.71141,0.71143,98800000.0
2005-06-09 15:49:00,0.71162,0.7118,0.71146,0.71166,81800000.0
2005-06-09 15:50:00,0.71172,0.71193,0.71159,0.71193,109899998.0
2005-06-09 15:51:00,0.71195,0.7122,0.71181,0.7122,134000001.0
2005-06-09 15:52:00,0.71199,0.71223,0.71192,0.71198,204700000.0
2005-06-09 15:53:00,0.71177,0.71201,0.71168,0.71193,126599997.0
2005-06-09 15:54:00,0.71194,0.7121,0.71173,0.7119,74000001.0
2005-06-09 15:55:00,0.71185,0.71195,0.71139,0.71166,149599999.0
2005-06-09 15:56:00,0.71166,0.71187,0.7115,0.71187,103500000.0
2005-06-09 15:57:00,0.71201,0.71206,0.71163,0.71192,183599999.0
2005-06-09 15:58:00,0.71183,0.71221,0.71176,0.71176,95099999.0
2005-06-09 15:59:00,0.71184,0.71224,0.71176,0.71209,87000000.0
2005-06-09 16:00:00,0.71215,0.71219,0.71182,0.71182,86700000.0
2005-06-09 16:01:00,0.71198,0.71213,0.71187,0.71202,177400001.0
2005-06-09 16:02:00,0.71196,0.71221,0.71164,0.71205,176899997.0
2005-06-09 16:03:00,0.71193,0.71241,0.71173,0.71241,141100003.0
2005-06-09 16:04:00,0.71257,0.71257,0.71179,0.71219,182799998.0
2005-06-09 16:05:00,0.71274,0.71274,0.71214,0.71251,128500000.0
2005-06-09 16:06:00,0.71236,0.71268,0.71236,0.71253,175300001.0
2005-06-09 16:07:00,0.71284,0.71294,0.71259,0.71294,93500001.0
2005-06-09 16:08:00,0.71257,0.71284,0.71234,0.71261,186499999.0
2005-06-09 16:09:00,0.71249,0.71277,0.71241,0.71253,105899999.0
2005-06-09 16:10:00,0.71265,0.7127,0.71187,0.71257,102500000.0
2005-06-09 16:11:00,0.71271,0.71291,0.71229,0.71241,144699998.0
2005-06-09 16:12:00,0.71235,0.71277,0.71223,0.71277,137899999.0
2005-06-09 16:13:00,0.71244,0.71301,0.71243,0.71268,152400002.0
2005-06-09 16:14:00,0.71268,0.71292,0.71255,0.71282,122500002.0
2005-06-09 16:15:00,0.71257,0.71288,0.71234,0.71252,173700001.0
2005-06-09 16:16:00,0.7122,0.71282,0.7122,0.71263,165099999.0
2005-06-09 16:17:00,0.71253,0.71273,0.7124,0.71253,146000000.0
2005-06-09 16:18:00,0.71267,0.71267,0.71223,0.7124,173500001.0
2005-06-09 16:19:00,0.71244,0.71274,0.71235,0.71269,194200002.0
2005-06-09 16:20:00,0.71262,0.71291,0.71249,0.71283,148299999.0
2005-06-09 16:21:00,0.7127,0.71295,0.71258,0.71295,123400001.0
2005-06-09 16:22:00,0.71283,0.71322,0.71274,0.71287,190599999.0
2005-06-09 16:23:00,0.71283,0.71303,0.71266,0.71281,124699999.0
2005-06-09 16:24:00,0.71256,0.71303,0.71252,0.71285,166799999.0
2005-06-09 16:25:00,0.71286,0.71291,0.71215,0.71242,210299999.0
2005-06-09 16:26:00,0.71247,0.71268,0.71207,0.71239,166500002.0
2005-06-09 16:27:00,0.7123,0.71243,0.71159,0.71165,88100000.0
2005-06-09 16:28:00,0.71152,0.7121,0.71152,0.71195,134399999.0
2005-06-09 16:29:00,0.71227,0.71227,0.71163,0.71174,141699997.0
2005-06-09 16:30:00,0.7115,0.71173,0.71144,0.71159,114199999.0
2005-06-09 16:31:00,0.71151,0.71164,0.71104,0.71108,104399999.0
2005-06-09 16:32:00,0.71085,0.71099,0.71056,0.71069,194700003.0
2005-06-09 16:33:00,0.71047,0.71104,0.71038,0.71043,178500001.0
2005-06-09 16:34:00,0.71029,0.71056,0.70999,0.71032,146000000.0
2005-06-09 16:35:00,0.7103,0.71062,0.71026,0.71061,121900000.0
2005-06-09 16:36:00,0.71062,0.71082,0.71037,0.71081,117999999.0
2005-06-09 16:37:00,0.7105,0.71075,0.71026,0.71055,136800001.0
2005-06-09 16:38:00,0.71064,0.71075,0.71025,0.71028,121700001.0
2005-06-09 16:39:00,0.71057,0.71065,0.71032,0.71048,80999999.0
2005-06-09 16:40:00,0.71033,0.71111,0.71033,0.71107,98400000.0
2005-06-09 16:41:00,0.71093,0.711,0.71076,0.71095,128399999.0
2005-06-09 16:42:00,0.71095,0.71104,0.71063,0.71096,103800000.0
2005-06-09 16:43:00,0.71108,0.71131,0.71073,0.71073,69600000.0
2005-06-09 16:44:00,0.71058,0.71114,0.71048,0.71109,164799999.0
2005-06-09 16:45:00,0.71109,0.71133,0.71083,0.71095,229100000.0
2005-06-09 16:46:00,0.71081,0.71111,0.71058,0.71101,191299998.0
2005-06-09 16:47:00,0.71096,0.71113,0.71065,0.71096,141300001.0
2005-06-09 16:48:00,0.71106,0.71153,0.71089,0.7112,189000000.0
2005-06-09 16:49:00,0.71119,0.71145,0.71093,0.71101,144100001.0
2005-06-09 16:50:00,0.71076,0.71124,0.71056,0.71117,112799999.0
2005-06-09 16:51:00,0.71126,0.71134,0.71093,0.71106,129000000.0
2005-06-09 16:52:00,0.71138,0.71157,0.71121,0.71144,129800001.0
2005-06-09 16:53:00,0.71177,0.71177,0.71121,0.71136,125100000.0
2005-06-09 16:54:00,0.71114,0.71161,0.71099,0.71142,323300003.0
2005-06-09 16:55:00,0.71149,0.71153,0.71113,0.71113,178500001.0
2005-06-09 16:56:00,0.71132,0.71132,0.71095,0.71108,123900000.0
2005-06-09 16:57:00,0.71106,0.71146,0.71094,0.71117,112200000.0
2005-06-09 16:58:00,0.71119,0.71125,0.71078,0.71094,160800001.0
2005-06-09 16:59:00,0.71081,0.71141,0.71081,0.71141,143400000.0
2005-06-09 17:00:00,0.7113,0.7113,0.71063,0.71078,243200002.0
2005-06-09 17:01:00,0.71108,0.71122,0.71068,0.71122,99900000.0
2005-06-09 17:02:00,0.71088,0.71154,0.71085,0.71147,80799999.0
2005-06-09 17:03:00,0.7114,0.71178,0.71113,0.71165,71499999.0
2005-06-09 17:04:00,0.71174,0.71183,0.71149,0.71169,112000000.0
2005-06-09 17:05:00,0.712,0.71204,0.71162,0.71187,111700000.0
2005-06-09 17:06:00,0.71181,0.71196,0.71138,0.71175,178699998.0
2005-06-09 17:07:00,0.71178,0.71201,0.71166,0.71179,134099999.0
2005-06-09 17:08:00,0.71157,0.7118,0.71138,0.7118,204299998.0
2005-06-09 17:09:00,0.71175,0.71183,0.71136,0.71165,139099998.0
2005-06-09 17:10:00,0.71163,0.71165,0.71125,0.71143,110700001.0
2005-06-09 17:11:00,0.71157,0.71175,0.71146,0.71163,94100000.0
2005-06-09 17:12:00,0.71161,0.71185,0.71152,0.71159,104800000.0
2005-06-09 17:13:00,0.71163,0.7118,0.7116,0.71162,137699999.0
2005-06-09 17:14:00,0.71164,0.71172,0.71128,0.71161,160699999.0
2005-06-09 17:15:00,0.71142,0.71159,0.71136,0.71136,132400001.0
2005-06-09 17:16:00,0.7114,0.71185,0.7114,0.71179,175100002.0
2005-06-09 17:17:00,0.71185,0.71188,0.71122,0.71143,165900001.0
2005-06-09 17:18:00,0.71175,0.71193,0.71138,0.71154,192099999.0
2005-06-09 17:19:00,0.71173,0.71193,0.71154,0.71183,146100003.0
2005-06-09 17:20:00,0.7119,0.71196,0.71101,0.71103,103999999.0
2005-06-09 17:21:00,0.71159,0.71172,0.71127,0.71146,94899998.0
2005-06-09 17:22:00,0.71127,0.71167,0.71119,0.71167,165200001.0
2005-06-09 17:23:00,0.71141,0.71173,0.71119,0.71119,96499999.0
2005-06-09 17:24:00,0.71142,0.71163,0.71118,0.7115,86100000.0
2005-06-09 17:25:00,0.71136,0.71162,0.71117,0.71148,110100001.0
2005-06-09 17:26:00,0.71137,0.71177,0.71125,0.71137,182500000.0
2005-06-09 17:27:00,0.71133,0.71155,0.7111,0.7111,177800000.0
2005-06-09 17:28:00,0.7113,0.71151,0.71116,0.71132,134700001.0
2005-06-09 17:29:00,0.71128,0.71171,0.71121,0.71159,87400000.0
2005-06-09 17:30:00,0.71157,0.71167,0.71109,0.71125,160500000.0
2005-06-09 17:31:00,0.71133,0.71162,0.71109,0.71151,147899999.0
2005-06-09 17:32:00,0.71143,0.7118,0.71124,0.71169,193099999.0
2005-06-09 17:33:00,0.71158,0.7116,0.71134,0.71141,146900000.0
2005-06-09 17:34:00,0.71127,0.71182,0.71127,0.71144,153500000.0
2005-06-09 17:35:00,0.71133,0.71154,0.71123,0.71147,66100000.0
2005-06-09 17:36:00,0.71143,0.7117,0.71117,0.7117,185599998.0
2005-06-09 17:37:00,0.71189,0.71212,0.71181,0.71186,104199999.0
2005-06-09 17:38:00,0.71195,0.71195,0.71127,0.71156,125500000.0
2005-06-09 17:39:00,0.71139,0.71195,0.71132,0.71195,118899998.0
2005-06-09 17:40:00,0.71219,0.71245,0.71194,0.71224,143900002.0
2005-06-09 17:41:00,0.71232,0.71245,0.71187,0.71194,150700000.0
2005-06-09 17:42:00,0.71219,0.71233,0.71182,0.71199,147400001.0
2005-06-09 17:43:00,0.71227,0.71252,0.71211,0.71235,93300001.0
2005-06-09 17:44:00,0.71219,0.7123,0.71178,0.71202,202999999.0
2005-06-09 17:45:00,0.71209,0.71215,0.71158,0.71188,114299999.0
2005-06-09 17:46:00,0.71207,0.71217,0.71181,0.71192,79099997.0
2005-06-09 17:47:00,0.71188,0.71227,0.71183,0.71183,98300001.0
2005-06-09 17:48:00,0.71201,0.71237,0.7118,0.71207,280600002.0
2005-06-09 17:49:00,0.71216,0.71275,0.71206,0.71275,65000000.0
2005-06-09 17:50:00,0.71257,0.71272,0.71229,0.71246,162699999.0
2005-06-09 17:51:00,0.71245,0.71282,0.71213,0.71239,202700001.0
2005-06-09 17:52:00,0.71226,0.71265,0.71217,0.71252,106199999.0
2005-06-09 17:53:00,0.71206,0.71244,0.71196,0.71238,253300001.0
2005-06-09 17:54:00,0.71204,0.71254,0.71198,0.71233,108100000.0
2005-06-09 17:55:00,0.71223,0.71249,0.71209,0.7124,60200000.0
2005-06-09 17:56:00,0.71214,0.71246,0.71211,0.71238,182500001.0
2005-06-09 17:57:00,0.71232,0.71238,0.71171,0.71172,140200002.0
2005-06-09 17:58:00,0.712,0.71228,0.71188,0.71215,258299997.0
2005-06-09 17:59:00,0.71221,0.71254,0.71208,0.71243,186400001.0
2005-06-09 18:00:00,0.7124,0.71253,0.7122,0.71253,151299998.0
2005-06-09 18:01:00,0.71224,0.71247,0.71203,0.71203,83099999.0
2005-06-09 18:02:00,0.71217,0.71226,0.71184,0.71223,165799999.0
2005-06-09 18:03:00,0.7117,0.71195,0.71138,0.71166,289199998.0
2005-06-09 18:04:00,0.71158,0.71204,0.71141,0.71174,251900000.0
2005-06-09 18:05:00,0.71185,0.71233,0.71178,0.71194,456700001.0
2005-06-09 18:06:00,0.71199,0.71228,0.71171,0.71185,228299999.0
2005-06-09 18:07:00,0.71197,0.71234,0.71172,0.71189,314600001.0
2005-06-09 18:08:00,0.71178,0.71219,0.71172,0.71174,113899998.0
2005-06-09 18:09:00,0.71166,0.71178,0.71136,0.71177,219799998.0
2005-06-09 18:10:00,0.71205,0.7121,0.71162,0.71179,150600003.0
2005-06-09 18:11:00,0.71186,0.71195,0.71162,0.71165,154199998.0
2005-06-09 18:12:00,0.71208,0.71208,0.71156,0.71176,167199997.0
2005-06-09 18:13:00,0.71188,0.712,0.71163,0.71164,150500001.0
2005-06-09 18:14:00,0.71166,0.71189,0.71162,0.71164,133000001.0
2005-06-09 18:15:00,0.71165,0.7122,0.71157,0.71181,264100001.0
2005-06-09 18:16:00,0.71174,0.71217,0.7115,0.71217,421699997.0
2005-06-09 18:17:00,0.71154,0.71219,0.71148,0.71185,214099999.0
2005-06-09 18:18:00,0.71178,0.71235,0.71178,0.71227,345600000.0
2005-06-09 18:19:00,0.71209,0.71261,0.71201,0.71218,233900000.0
2005-06-09 18:20:00,0.71228,0.71284,0.71219,0.71263,207999997.0
2005-06-09 18:21:00,0.71262,0.71311,0.71249,0.71298,215699998.0
2005-06-09 18:22:00,0.71303,0.71316,0.71248,0.71295,158999999.0
2005-06-09 18:23:00,0.71266,0.71301,0.71215,0.71278,328800002.0
2005-06-09 18:24:00,0.71249,0.71285,0.71247,0.71282,323899997.0
2005-06-09 18:25:00,0.71274,0.71315,0.7124,0.71315,185500000.0
2005-06-09 18:26:00,0.7129,0.7131,0.71272,0.71303,165099997.0
2005-06-09 18:27:00,0.71291,0.71301,0.7125,0.713,415300001.0
2005-06-09 18:28:00,0.71311,0.71315,0.71265,0.71293,231899999.0
2005-06-09 18:29:00,0.71271,0.71299,0.71251,0.7127,321399998.0
2005-06-09 18:30:00,0.7125,0.71275,0.71234,0.71275,150200000.0
2005-06-09 18:31:00,0.71266,0.71281,0.71235,0.71247,273500000.0
2005-06-09 18:32:00,0.71271,0.7128,0.71238,0.71264,125200000.0
2005-06-09 18:33:00,0.71287,0.71287,0.71228,0.71248,283400004.0
2005-06-09 18:34:00,0.71264,0.71292,0.71229,0.71282,211299999.0
2005-06-09 18:35:00,0.71288,0.71315,0.71268,0.7131,212600002.0
2005-06-09 18:36:00,0.71304,0.71313,0.7127,0.71295,267499997.0
2005-06-09 18:37:00,0.71284,0.71311,0.71274,0.71295,141900000.0
2005-06-09 18:38:00,0.71303,0.71335,0.71277,0.71328,177599999.0
2005-06-09 18:39:00,0.71304,0.71323,0.71277,0.7131,454199999.0
2005-06-09 18:40:00,0.71298,0.71317,0.71275,0.71317,148300001.0
2005-06-09 18:41:00,0.71305,0.71366,0.71305,0.71339,317499999.0
2005-06-09 18:42:00,0.71304,0.71369,0.71304,0.71338,231199996.0
2005-06-09 18:43:00,0.71337,0.71369,0.71332,0.71332,800699999.0
2005-06-09 18:44:00,0.71324,0.71361,0.71284,0.71299,429000004.0
2005-06-09 18:45:00,0.71335,0.71347,0.71288,0.71296,551500001.0
2005-06-09 18:46:00,0.71293,0.7134,0.71293,0.71312,137600000.0
2005-06-09 18:47:00,0.71352,0.71364,0.71306,0.71323,311400000.0
2005-06-09 18:48:00,0.71312,0.71358,0.71294,0.71294,192000000.0
2005-06-09 18:49:00,0.71325,0.71347,0.71264,0.71329,108300000.0
2005-06-09 18:50:00,0.71342,0.71355,0.71274,0.71301,164599999.0
2005-06-09 18:51:00,0.71296,0.71318,0.71281,0.71318,155099998.0
2005-06-09 18:52:00,0.71333,0.71372,0.71302,0.71371,140300001.0
2005-06-09 18:53:00,0.71373,0.71373,0.71295,0.71335,205699998.0
2005-06-09 18:54:00,0.7131,0.71341,0.71301,0.7134,114300000.0
2005-06-09 18:55:00,0.71331,0.7135,0.71309,0.71321,140600002.0
2005-06-09 18:56:00,0.71319,0.71328,0.71269,0.71277,208900003.0
2005-06-09 18:57:00,0.71294,0.71327,0.71277,0.71319,127300000.0
2005-06-09 18:58:00,0.71318,0.71347,0.71292,0.71306,148500002.0
2005-06-09 18:59:00,0.71322,0.71341,0.71297,0.7131,269200000.0
2005-06-09 19:00:00,0.7129,0.71335,0.71279,0.7132,241699999.0
2005-06-09 19:01:00,0.71347,0.71359,0.71301,0.71301,94900000.0
2005-06-09 19:02:00,0.71305,0.71322,0.71272,0.71298,164999999.0
2005-06-09 19:03:00,0.71337,0.71366,0.71237,0.7132,181500000.0
2005-06-09 19:04:00,0.71329,0.71365,0.7128,0.71325,201600000.0
2005-06-09 19:05:00,0.71341,0.71364,0.7133,0.71333,173900001.0
2005-06-09 19:06:00,0.7132,0.71347,0.713,0.71345,329100002.0
2005-06-09 19:07:00,0.71347,0.71347,0.71283,0.7129,232399999.0
2005-06-09 19:08:00,0.71294,0.71318,0.71257,0.71272,179999998.0
2005-06-09 19:09:00,0.71274,0.71297,0.71246,0.71278,206000000.0
2005-06-09 19:10:00,0.71253,0.71289,0.71247,0.71272,87099999.0
2005-06-09 19:11:00,0.71269,0.7131,0.71242,0.71258,305100003.0
2005-06-09 19:12:00,0.71243,0.71281,0.71226,0.71262,156199999.0
2005-06-09 19:13:00,0.71256,0.71307,0.71233,0.71269,195400001.0
2005-06-09 19:14:00,0.71282,0.71312,0.71239,0.7128,119500000.0
2005-06-09 19:15:00,0.71269,0.71293,0.71251,0.71288,189300001.0
2005-06-09 19:16:00,0.71304,0.71315,0.71268,0.71315,147000000.0
2005-06-09 19:17:00,0.713,0.71311,0.71262,0.71262,127400000.0
2005-06-09 19:18:00,0.71285,0.71315,0.71265,0.71272,97700000.0
2005-06-09 19:19:00,0.71252,0.71279,0.71211,0.71249,217000000.0
2005-06-09 19:20:00,0.71266,0.71302,0.7124,0.7128,135099999.0
2005-06-09 19:21:00,0.71273,0.71334,0.71266,0.71302,177100002.0
2005-06-09 19:22:00,0.71314,0.71336,0.71295,0.71313,244599996.0
2005-06-09 19:23:00,0.71311,0.71362,0.71295,0.71308,160500001.0
2005-06-09 19:24:00,0.71304,0.71314,0.71283,0.71304,78200000.0
2005-06-09 19:25:00,0.71311,0.71311,0.71244,0.71278,115300002.0
2005-06-09 19:26:00,0.71256,0.71298,0.71253,0.71288,150599998.0
2005-06-09 19:27:00,0.71279,0.7131,0.71252,0.71276,273800003.0
2005-06-09 19:28:00,0.7131,0.7131,0.71258,0.71281,251099997.0
2005-06-09 19:29:00,0.7129,0.7129,0.7124,0.7124,145699999.0
2005-06-09 19:30:00,0.71269,0.71272,0.7121,0.71237,139600002.0
2005-06-09 19:31:00,0.71233,0.71264,0.71221,0.71257,167600001.0
2005-06-09 19:32:00,0.71237,0.71267,0.71227,0.7123,148500001.0
2005-06-09 19:33:00,0.71234,0.71256,0.71212,0.71225,123299998.0
2005-06-09 19:34:00,0.71211,0.71253,0.71191,0.71222,186300001.0
2005-06-09 19:35:00,0.71238,0.71264,0.71198,0.71205,237600002.0
2005-06-09 19:36:00,0.71197,0.71231,0.71189,0.71211,269099998.0
2005-06-09 19:37:00,0.71217,0.71241,0.71191,0.7121,187000001.0
2005-06-09 19:38:00,0.71216,0.71242,0.71196,0.71219,146200001.0
2005-06-09 19:39:00,0.71235,0.71244,0.71206,0.71216,243199999.0
2005-06-09 19:40:00,0.71228,0.71259,0.71201,0.71222,229000002.0
2005-06-09 19:41:00,0.71208,0.71257,0.71193,0.71216,124399999.0
2005-06-09 19:42:00,0.71203,0.71228,0.71166,0.71209,205700001.0
2005-06-09 19:43:00,0.71187,0.71223,0.71179,0.71205,178300001.0
2005-06-09 19:44:00,0.7122,0.71277,0.71202,0.71245,164400001.0
2005-06-09 19:45:00,0.71226,0.71267,0.71219,0.71242,150100003.0
2005-06-09 19:46:00,0.71239,0.71287,0.71219,0.71283,174500000.0
2005-06-09 19:47:00,0.71276,0.71288,0.7126,0.71287,63300000.0
2005-06-09 19:48:00,0.71251,0.71287,0.71246,0.7125,111600000.0
2005-06-09 19:49:00,0.7128,0.7128,0.71226,0.71264,166800001.0
2005-06-09 19:50:00,0.71231,0.71283,0.71231,0.71262,139199997.0
2005-06-09 19:51:00,0.71264,0.71281,0.71234,0.71265,224700000.0
2005-06-09 19:52:00,0.7126,0.71264,0.71218,0.71218,231800001.0
2005-06-09 19:53:00,0.71231,0.71274,0.7121,0.71238,197400000.0
2005-06-09 19:54:00,0.71245,0.71282,0.7124,0.71263,111300000.0
2005-06-09 19:55:00,0.71242,0.71277,0.7121,0.71243,280899999.0
2005-06-09 19:56:00,0.71261,0.71277,0.71218,0.71228,343100001.0
2005-06-09 19:57:00,0.71258,0.71259,0.71224,0.71232,157000000.0
2005-06-09 19:58:00,0.71235,0.71241,0.71178,0.71181,383600002.0
2005-06-09 19:59:00,0.71179,0.71231,0.71177,0.71223,178600000.0
2005-06-09 20:00:00,0.7121,0.71251,0.71191,0.71232,408500002.0
2005-06-09 20:01:00,0.71233,0.71257,0.71208,0.71245,200300002.0
2005-06-09 20:02:00,0.71248,0.71275,0.71213,0.71253,247800001.0
2005-06-09 20:03:00,0.71248,0.71269,0.71228,0.71228,177600000.0
2005-06-09 20:04:00,0.71225,0.71251,0.71206,0.7121,210300000.0
2005-06-09 20:05:00,0.71224,0.71241,0.71187,0.71225,212199996.0
2005-06-09 20:06:00,0.71213,0.71259,0.71206,0.71226,482199998.0
2005-06-09 20:07:00,0.71222,0.7124,0.71185,0.71198,213400000.0
2005-06-09 20:08:00,0.71217,0.71229,0.71179,0.71197,112200001.0
2005-06-09 20:09:00,0.71203,0.71219,0.71168,0.71216,108199999.0
2005-06-09 20:10:00,0.71211,0.71246,0.71177,0.71184,148099998.0
2005-06-09 20:11:00,0.71177,0.71238,0.71177,0.71238,115100000.0
2005-06-09 20:12:00,0.71191,0.71227,0.71171,0.71203,122600001.0
2005-06-09 20:13:00,0.71217,0.71224,0.71197,0.71214,176599998.0
2005-06-09 20:14:00,0.71217,0.71236,0.71174,0.71215,186599996.0
2005-06-09 20:15:00,0.71234,0.71234,0.71184,0.7119,131500000.0
2005-06-09 20:16:00,0.71198,0.71241,0.71176,0.71195,452500000.0
2005-06-09 20:17:00,0.71196,0.71247,0.71196,0.71225,289699999.0
2005-06-09 20:18:00,0.71229,0.7125,0.71205,0.71211,173300000.0
2005-06-09 20:19:00,0.71233,0.7124,0.71191,0.71229,156800000.0
2005-06-09 20:20:00,0.71232,0.71239,0.71193,0.71211,174800002.0
2005-06-09 20:21:00,0.71209,0.71219,0.71185,0.7119,176899999.0
2005-06-09 20:22:00,0.71212,0.71218,0.7119,0.71203,129300000.0
2005-06-09 20:23:00,0.71205,0.71257,0.71194,0.71239,109100002.0
2005-06-09 20:24:00,0.71231,0.7125,0.71183,0.71226,184000002.0
2005-06-09 20:25:00,0.71254,0.71275,0.71189,0.71189,213200001.0
2005-06-09 20:26:00,0.71198,0.71253,0.71197,0.71239,70600000.0
2005-06-09 20:27:00,0.71252,0.71276,0.71221,0.7123,184899998.0
2005-06-09 20:28:00,0.71223,0.71265,0.71221,0.71247,100299999.0
2005-06-09 20:29:00,0.71231,0.71253,0.71188,0.71193,273199999.0
2005-06-09 20:30:00,0.71205,0.71236,0.71178,0.7121,381400002.0
2005-06-09 20:31:00,0.7122,0.71237,0.71188,0.71221,244499996.0
2005-06-09 20:32:00,0.71202,0.71225,0.71186,0.7121,133600000.0
2005-06-09 20:33:00,0.7121,0.71243,0.71193,0.7123,218600001.0
2005-06-09 20:34:00,0.71244,0.71276,0.71217,0.71244,171600000.0
2005-06-09 20:35:00,0.71257,0.71257,0.71205,0.71227,108800000.0
2005-06-09 20:36:00,0.7121,0.71237,0.71186,0.71237,221500001.0
2005-06-09 20:37:00,0.71221,0.71232,0.71172,0.71228,351900001.0
2005-06-09 20:38:00,0.71252,0.71259,0.71203,0.71215,236900002.0
2005-06-09 20:39:00,0.71235,0.71239,0.71209,0.71238,213600005.0
2005-06-09 20:40:00,0.71238,0.71249,0.71211,0.71227,261799999.0
2005-06-09 20:41:00,0.71226,0.71258,0.71214,0.71235,193999999.0
2005-06-09 20:42:00,0.71233,0.71257,0.712,0.712,209299997.0
2005-06-09 20:43:00,0.71192,0.7125,0.71181,0.71229,199399998.0
2005-06-09 20:44:00,0.71215,0.71243,0.712,0.71213,111900000.0
2005-06-09 20:45:00,0.71216,0.71256,0.71213,0.71226,139999999.0
2005-06-09 20:46:00,0.71237,0.71239,0.71195,0.71202,107200000.0
2005-06-09 20:47:00,0.7122,0.71231,0.71195,0.71195,119699999.0
2005-06-09 20:48:00,0.71197,0.71226,0.71183,0.71183,116799999.0
2005-06-09 20:49:00,0.71175,0.71206,0.71135,0.71147,233200001.0
2005-06-09 20:50:00,0.71157,0.71181,0.71135,0.7117,166200001.0
2005-06-09 20:51:00,0.71177,0.7118,0.71139,0.71148,172200002.0
2005-06-09 20:52:00,0.71158,0.712,0.71142,0.71161,166500001.0
2005-06-09 20:53:00,0.71154,0.71201,0.7114,0.71186,320399999.0
2005-06-09 20:54:00,0.71183,0.71201,0.71154,0.71173,137000000.0
2005-06-09 20:55:00,0.71185,0.71202,0.71153,0.71172,148700000.0
2005-06-09 20:56:00,0.71178,0.71209,0.71143,0.71191,228900000.0
2005-06-09 20:57:00,0.71208,0.71231,0.71164,0.71181,128899998.0
2005-06-09 20:58:00,0.71192,0.71203,0.71149,0.71175,366500002.0
2005-06-09 20:59:00,0.71156,0.71188,0.71129,0.71145,318099998.0
2005-06-09 21:00:00,0.71161,0.71188,0.71127,0.71164,268400002.0
2005-06-09 21:01:00,0.71152,0.71186,0.7113,0.71149,195399998.0
2005-06-09 21:02:00,0.71155,0.71161,0.71121,0.71157,220599996.0
2005-06-09 21:03:00,0.71167,0.71184,0.71125,0.71177,252999997.0
2005-06-09 21:04:00,0.71169,0.71183,0.7114,0.71156,173700002.0
2005-06-09 21:05:00,0.71162,0.7119,0.7114,0.71178,201900000.0
2005-06-09 21:06:00,0.7118,0.71191,0.71146,0.71155,178600001.0
2005-06-09 21:07:00,0.71185,0.71189,0.71153,0.71156,118999998.0
2005-06-09 21:08:00,0.71182,0.71217,0.71147,0.71147,191399998.0
2005-06-09 21:09:00,0.71195,0.71214,0.71148,0.71185,203299999.0
2005-06-09 21:10:00,0.71174,0.71176,0.71129,0.71174,163499998.0
2005-06-09 21:11:00,0.71189,0.712,0.71159,0.71159,77200001.0
2005-06-09 21:12:00,0.71159,0.71214,0.71141,0.71191,208099999.0
2005-06-09 21:13:00,0.7121,0.71213,0.71153,0.71165,78400000.0
2005-06-09 21:14:00,0.71171,0.71192,0.71147,0.71162,169799999.0
2005-06-09 21:15:00,0.71163,0.71195,0.71162,0.71171,222700001.0
2005-06-09 21:16:00,0.71178,0.71185,0.71136,0.71173,210600002.0
2005-06-09 21:17:00,0.7118,0.7118,0.71133,0.7117,356800002.0
2005-06-09 21:18:00,0.71175,0.7119,0.71147,0.71147,314199997.0
2005-06-09 21:19:00,0.71147,0.71172,0.71113,0.71157,158599999.0
2005-06-09 21:20:00,0.71142,0.71161,0.71109,0.71128,335200000.0
2005-06-09 21:21:00,0.71136,0.7116,0.71114,0.71146,203100001.0
2005-06-09 21:22:00,0.71141,0.71186,0.71128,0.71153,135300000.0
2005-06-09 21:23:00,0.71163,0.71192,0.71147,0.7118,221300001.0
2005-06-09 21:24:00,0.71177,0.71192,0.71141,0.71178,159700000.0
2005-06-09 21:25:00,0.71183,0.71183,0.71157,0.71181,148499999.0
2005-06-09 21:26:00,0.71171,0.71176,0.71125,0.71151,120400000.0
2005-06-09 21:27:00,0.71163,0.71182,0.7114,0.71148,242599999.0
2005-06-09 21:28:00,0.71152,0.71161,0.71143,0.71161,105300002.0
2005-06-09 21:29:00,0.71164,0.71166,0.71143,0.71158,144099999.0
2005-06-09 21:30:00,0.71171,0.71191,0.71139,0.71191,231899998.0
2005-06-09 21:31:00,0.71192,0.71195,0.71164,0.71191,167100000.0
2005-06-09 21:32:00,0.71191,0.71195,0.71143,0.71179,140399999.0
2005-06-09 21:33:00,0.71158,0.71174,0.71151,0.71165,194199998.0
2005-06-09 21:34:00,0.71155,0.71165,0.71131,0.71149,186400001.0
2005-06-09 21:35:00,0.71155,0.71155,0.71107,0.71137,246500001.0
2005-06-09 21:36:00,0.7113,0.71177,0.71121,0.71149,356499998.0
2005-06-09 21:37:00,0.71138,0.71173,0.71126,0.71173,119000000.0
2005-06-09 21:38:00,0.71169,0.71178,0.71137,0.7115,155299999.0
2005-06-09 21:39:00,0.71162,0.71196,0.7114,0.71167,158500001.0
2005-06-09 21:40:00,0.71165,0.7119,0.71128,0.71161,254700000.0
2005-06-09 21:41:00,0.7117,0.71185,0.71131,0.71164,194399999.0
2005-06-09 21:42:00,0.71167,0.71179,0.71135,0.71168,168300002.0
2005-06-09 21:43:00,0.71146,0.71169,0.71116,0.71128,193299997.0
2005-06-09 21:44:00,0.7111,0.71121,0.71052,0.71052,72400000.0
2005-06-09 21:45:00,0.71042,0.71104,0.71042,0.71057,176899999.0
2005-06-09 21:46:00,0.71055,0.71113,0.71055,0.71087,178299999.0
2005-06-09 21:47:00,0.71076,0.71101,0.71057,0.71084,152199999.0
2005-06-09 21:48:00,0.71093,0.71115,0.71078,0.71096,116000000.0
2005-06-09 21:49:00,0.7113,0.7113,0.71072,0.71108,114899999.0
2005-06-09 21:50:00,0.71135,0.71142,0.71087,0.71102,118700001.0
2005-06-09 21:51:00,0.71126,0.71138,0.71092,0.71115,162800001.0
2005-06-09 21:52:00,0.71096,0.71114,0.71077,0.71077,144400000.0
2005-06-09 21:53:00,0.71087,0.71126,0.71086,0.71113,58400000.0
2005-06-09 21:54:00,0.71149,0.71149,0.71097,0.71123,148500001.0
2005-06-09 21:55:00,0.7113,0.7114,0.71096,0.71134,147399998.0
2005-06-09 21:56:00,0.71143,0.71144,0.71105,0.71122,158199999.0
2005-06-09 21:57:00,0.71121,0.71146,0.7111,0.7112,196899999.0
2005-06-09 21:58:00,0.71113,0.71138,0.71111,0.71114,119600001.0
2005-06-09 21:59:00,0.71133,0.71136,0.71114,0.71129,120700001.0
2005-06-09 22:00:00,0.71129,0.71155,0.71116,0.7112,76800000.0
2005-06-09 22:01:00,0.71117,0.71147,0.71091,0.71124,192400003.0
2005-06-09 22:02:00,0.71134,0.71138,0.71083,0.71105,173299999.0
2005-06-09 22:03:00,0.71087,0.71111,0.71084,0.71095,139100000.0
2005-06-09 22:04:00,0.71097,0.71126,0.71092,0.711,116100000.0
2005-06-09 22:05:00,0.71092,0.71139,0.71091,0.71119,247599998.0
2005-06-09 22:06:00,0.71111,0.71163,0.71111,0.71149,176500000.0
2005-06-09 22:07:00,0.71108,0.71142,0.71108,0.71122,170500003.0
2005-06-09 22:08:00,0.71136,0.71171,0.71136,0.71157,136500000.0
2005-06-09 22:09:00,0.71123,0.71152,0.71099,0.7111,166600001.0
2005-06-09 22:10:00,0.71115,0.7117,0.71103,0.7117,97300000.0
2005-06-09 22:11:00,0.71165,0.71178,0.71133,0.71161,177500000.0
2005-06-09 22:12:00,0.71154,0.71181,0.71128,0.71151,266500000.0
2005-06-09 22:13:00,0.71168,0.71181,0.71116,0.71133,231199999.0
2005-06-09 22:14:00,0.71134,0.71177,0.71134,0.71177,150099999.0
2005-06-09 22:15:00,0.71131,0.71169,0.71127,0.71143,177900000.0
2005-06-09 22:16:00,0.71147,0.71166,0.71128,0.71141,115000000.0
2005-06-09 22:17:00,0.7115,0.71171,0.71136,0.71136,92799999.0
2005-06-09 22:18:00,0.71129,0.71174,0.7112,0.71126,162500000.0
2005-06-09 22:19:00,0.71125,0.71175,0.71125,0.7116,120500000.0
2005-06-09 22:20:00,0.71117,0.71155,0.71116,0.71153,181500001.0
2005-06-09 22:21:00,0.71166,0.71228,0.71146,0.71196,149199999.0
2005-06-09 22:22:00,0.71211,0.71211,0.71154,0.71188,157900001.0
2005-06-09 22:23:00,0.71181,0.71208,0.71161,0.7117,167200000.0
2005-06-09 22:24:00,0.71201,0.71206,0.71175,0.71182,243499996.0
2005-06-09 22:25:00,0.71166,0.71198,0.7115,0.71151,172600000.0
2005-06-09 22:26:00,0.71164,0.71169,0.71137,0.71162,86800000.0
2005-06-09 22:27:00,0.71168,0.71265,0.71153,0.7118,190900002.0
2005-06-09 22:28:00,0.71169,0.71177,0.71147,0.71152,104400000.0
2005-06-09 22:29:00,0.71146,0.71193,0.71143,0.71154,47600000.0
2005-06-09 22:30:00,0.71146,0.71193,0.71138,0.7116,157100000.0
2005-06-09 22:31:00,0.71168,0.71182,0.7115,0.71152,132199999.0
2005-06-09 22:32:00,0.71172,0.71179,0.71126,0.71142,87800001.0
2005-06-09 22:33:00,0.71146,0.71193,0.71139,0.71158,142299999.0
2005-06-09 22:34:00,0.71162,0.71211,0.71162,0.71199,156200003.0
2005-06-09 22:35:00,0.71192,0.71237,0.71149,0.71188,175300000.0
2005-06-09 22:36:00,0.71198,0.71228,0.71176,0.71194,299899998.0
2005-06-09 22:37:00,0.71191,0.7123,0.71191,0.71203,148699998.0
2005-06-09 22:38:00,0.71194,0.71234,0.71176,0.71217,189600001.0
2005-06-09 22:39:00,0.71179,0.71221,0.71154,0.71215,141199998.0
2005-06-09 22:40:00,0.7117,0.71205,0.71143,0.71199,177700002.0
2005-06-09 22:41:00,0.71202,0.71209,0.71163,0.71182,177099998.0
2005-06-09 22:42:00,0.71184,0.71214,0.71176,0.71214,160000000.0
2005-06-09 22:43:00,0.7121,0.71246,0.71194,0.712,215799997.0
2005-06-09 22:44:00,0.71204,0.71256,0.71188,0.71231,232900000.0
2005-06-09 22:45:00,0.71233,0.71261,0.71202,0.71228,173500000.0
2005-06-09 22:46:00,0.71227,0.71239,0.71205,0.71235,265499999.0
2005-06-09 22:47:00,0.71221,0.7126,0.71206,0.71231,122000000.0
2005-06-09 22:48:00,0.71204,0.71217,0.71195,0.71204,130600000.0
2005-06-09 22:49:00,0.71206,0.71234,0.71172,0.71193,147199999.0
2005-06-09 22:50:00,0.71192,0.7122,0.71151,0.71172,256000000.0
2005-06-09 22:51:00,0.7116,0.71199,0.71145,0.71171,234799999.0
2005-06-09 22:52:00,0.71189,0.71236,0.71177,0.71232,108399999.0
2005-06-09 22:53:00,0.71236,0.71236,0.71184,0.71219,140100000.0
2005-06-09 22:54:00,0.71219,0.71219,0.71171,0.71187,151700000.0
2005-06-09 22:55:00,0.71182,0.71218,0.71166,0.7118,160100002.0
2005-06-09 22:56:00,0.71155,0.712,0.71153,0.71176,175799999.0
2005-06-09 22:57:00,0.71184,0.7121,0.71171,0.71181,145300001.0
2005-06-09 22:58:00,0.71195,0.71212,0.71171,0.71205,108399999.0
2005-06-09 22:59:00,0.71195,0.71211,0.71178,0.71188,178199999.0
2005-06-09 23:00:00,0.71191,0.7123,0.7117,0.71202,109699998.0
2005-06-09 23:01:00,0.71183,0.71213,0.71178,0.71186,158000000.0
2005-06-09 23:02:00,0.71252,0.71257,0.71216,0.71216,68000000.0
2005-06-09 23:03:00,0.71201,0.71242,0.71201,0.71202,167500000.0
2005-06-09 23:04:00,0.712,0.71225,0.71194,0.71208,137500000.0
2005-06-09 23:05:00,0.71227,0.71234,0.7119,0.71224,129999999.0
2005-06-09 23:06:00,0.71213,0.71219,0.71186,0.71196,116200000.0
2005-06-09 23:07:00,0.71187,0.71221,0.71172,0.71187,177000000.0
2005-06-09 23:08:00,0.71224,0.71224,0.71191,0.71199,184200000.0
2005-06-09 23:09:00,0.71188,0.71212,0.71154,0.7119,76500000.0
2005-06-09 23:10:00,0.71207,0.71212,0.71163,0.71195,227900001.0
2005-06-09 23:11:00,0.71226,0.71227,0.7119,0.712,101599999.0
2005-06-09 23:12:00,0.7121,0.7122,0.71202,0.7122,126100000.0
2005-06-09 23:13:00,0.71217,0.71217,0.71175,0.71183,101500001.0
2005-06-09 23:14:00,0.71183,0.71223,0.71183,0.71209,170999999.0
2005-06-09 23:15:00,0.7121,0.71217,0.71169,0.71185,182600001.0
2005-06-09 23:16:00,0.71203,0.71225,0.71187,0.71192,91000001.0
2005-06-09 23:17:00,0.71197,0.71219,0.71172,0.71172,114099999.0
2005-06-09 23:18:00,0.71162,0.71192,0.71148,0.71164,137799999.0
2005-06-09 23:19:00,0.71171,0.71192,0.7116,0.7118,169700000.0
2005-06-09 23:20:00,0.71187,0.71207,0.7117,0.71201,145700000.0
2005-06-09 23:21:00,0.71195,0.71203,0.71176,0.71203,74000000.0
2005-06-09 23:22:00,0.71199,0.71225,0.71196,0.7121,86799999.0
2005-06-09 23:23:00,0.71201,0.71222,0.71178,0.71182,250599999.0
2005-06-09 23:24:00,0.71176,0.71214,0.71157,0.71202,144000000.0
2005-06-09 23:25:00,0.71211,0.71228,0.71198,0.7121,156799999.0
2005-06-09 23:26:00,0.71199,0.71228,0.71188,0.71199,131299998.0
2005-06-09 23:27:00,0.71192,0.71212,0.71148,0.71154,156899999.0
2005-06-09 23:28:00,0.71152,0.71215,0.71152,0.71175,126500000.0
2005-06-09 23:29:00,0.71217,0.71226,0.71161,0.71164,181500000.0
2005-06-09 23:30:00,0.71209,0.71217,0.7118,0.71213,146699997.0
2005-06-09 23:31:00,0.712,0.71219,0.71179,0.71179,156300000.0
2005-06-09 23:32:00,0.71187,0.7123,0.71173,0.71173,148700000.0
2005-06-09 23:33:00,0.71166,0.71224,0.71166,0.71196,146900000.0
2005-06-09 23:34:00,0.7119,0.71236,0.71184,0.71184,122399998.0
2005-06-09 23:35:00,0.7117,0.71192,0.71162,0.71176,143999999.0
2005-06-09 23:36:00,0.71175,0.71212,0.7117,0.71187,149499996.0
2005-06-09 23:37:00,0.71175,0.712,0.71163,0.71169,141400000.0
2005-06-09 23:38:00,0.7118,0.71198,0.71164,0.71177,202700001.0
2005-06-09 23:39:00,0.71175,0.71189,0.71167,0.71172,153700001.0
2005-06-09 23:40:00,0.71157,0.71209,0.71157,0.71188,96199999.0
2005-06-09 23:41:00,0.71195,0.71199,0.7118,0.71199,86799999.0
2005-06-09 23:42:00,0.71186,0.71205,0.71171,0.71205,90900001.0
2005-06-09 23:43:00,0.71201,0.71228,0.71177,0.71217,234299997.0
2005-06-09 23:44:00,0.71204,0.71242,0.71195,0.71223,170699999.0
2005-06-09 23:45:00,0.712,0.71212,0.71171,0.71197,82599999.0
2005-06-09 23:46:00,0.7121,0.7124,0.71177,0.712,154200002.0
2005-06-09 23:47:00,0.71211,0.71214,0.71181,0.71214,148700000.0
2005-06-09 23:48:00,0.71216,0.7122,0.71194,0.7122,99699999.0
2005-06-09 23:49:00,0.71215,0.7122,0.71194,0.71197,106500000.0
2005-06-09 23:50:00,0.71193,0.71223,0.71174,0.71223,144399999.0
2005-06-09 23:51:00,0.7122,0.71226,0.71201,0.71215,144699999.0
2005-06-09 23:52:00,0.71223,0.71228,0.71193,0.71213,197500000.0
2005-06-09 23:53:00,0.71212,0.71221,0.71181,0.71181,116300001.0
2005-06-09 23:54:00,0.7119,0.7121,0.71161,0.71193,112299999.0
2005-06-09 23:55:00,0.71179,0.71179,0.71157,0.71157,133499999.0
2005-06-09 23:56:00,0.7117,0.71204,0.7117,0.71173,150299998.0
2005-06-09 23:57:00,0.71179,0.71213,0.71164,0.71179,187599999.0
2005-06-09 23:58:00,0.71165,0.71207,0.71164,0.71188,111299999.0
2005-06-09 23:59:00,0.71185,0.71201,0.71161,0.712,214300002.0
2005-06-10 00:00:00,0.71205,0.71205,0.71164,0.71178,121500000.0
2005-06-10 00:01:00,0.7119,0.71219,0.71176,0.71183,133800003.0
2005-06-10 00:02:00,0.7118,0.71231,0.71172,0.71198,232499999.0
2005-06-10 00:03:00,0.71194,0.71215,0.71183,0.71194,109199998.0
2005-06-10 00:04:00,0.71187,0.71199,0.71137,0.71155,119599998.0
2005-06-10 00:05:00,0.71163,0.71188,0.7114,0.71169,180299998.0
2005-06-10 00:06:00,0.71179,0.71179,0.71158,0.71158,136100002.0
2005-06-10 00:07:00,0.71165,0.71192,0.71148,0.71186,173000000.0
2005-06-10 00:08:00,0.71195,0.71204,0.71158,0.71185,107199998.0
2005-06-10 00:09:00,0.71174,0.71203,0.71162,0.71177,247200003.0
2005-06-10 00:10:00,0.71164,0.71193,0.71153,0.71173,173599999.0
2005-06-10 00:11:00,0.7116,0.71188,0.71152,0.71157,145200000.0
2005-06-10 00:12:00,0.71166,0.71205,0.71166,0.71205,56600000.0
2005-06-10 00:13:00,0.71212,0.71212,0.71174,0.71184,141399998.0
2005-06-10 00:14:00,0.71194,0.71215,0.71168,0.71201,56200000.0
2005-06-10 00:15:00,0.71183,0.71216,0.71178,0.71216,39300000.0
2005-06-10 00:16:00,0.71185,0.71214,0.71165,0.7119,126200002.0
2005-06-10 00:17:00,0.71212,0.71223,0.71169,0.71223,200100000.0
2005-06-10 00:18:00,0.71234,0.71236,0.71199,0.71217,174500000.0
2005-06-10 00:19:00,0.71225,0.71229,0.71204,0.71214,152700000.0
2005-06-10 00:20:00,0.71188,0.71207,0.7117,0.71193,89900000.0
2005-06-10 00:21:00,0.7115,0.71193,0.71145,0.71191,219199997.0
2005-06-10 00:22:00,0.71199,0.71216,0.7118,0.71215,116300000.0
2005-06-10 00:23:00,0.71213,0.71217,0.71176,0.71199,160499999.0
2005-06-10 00:24:00,0.71218,0.7122,0.71197,0.7122,96500000.0
2005-06-10 00:25:00,0.71215,0.71244,0.71195,0.71203,158500001.0
2005-06-10 00:26:00,0.71204,0.71221,0.71193,0.71193,118700001.0
2005-06-10 00:27:00,0.71194,0.71208,0.71185,0.71189,117700000.0
2005-06-10 00:28:00,0.71183,0.71224,0.71177,0.71212,177300000.0
2005-06-10 00:29:00,0.71201,0.71226,0.71192,0.71198,125300000.0
2005-06-10 00:30:00,0.71186,0.71214,0.7115,0.71175,144299999.0
2005-06-10 00:31:00,0.71194,0.71219,0.71172,0.71175,184199999.0
2005-06-10 00:32:00,0.71196,0.71222,0.71167,0.71214,149800001.0
2005-06-10 00:33:00,0.71217,0.71249,0.71204,0.71218,176799997.0
2005-06-10 00:34:00,0.71226,0.71266,0.71215,0.71266,86200001.0
2005-06-10 00:35:00,0.71254,0.71254,0.712,0.71215,197899999.0
2005-06-10 00:36:00,0.71209,0.71227,0.71181,0.71202,176600002.0
2005-06-10 00:37:00,0.71225,0.71233,0.71197,0.71224,195599999.0
2005-06-10 00:38:00,0.71206,0.71233,0.71206,0.71215,107900003.0
2005-06-10 00:39:00,0.71215,0.7126,0.71213,0.71237,210400001.0
2005-06-10 00:40:00,0.71239,0.71249,0.71204,0.71227,116099999.0
2005-06-10 00:41:00,0.71222,0.7124,0.71189,0.71217,96800001.0
2005-06-10 00:42:00,0.71218,0.71253,0.71204,0.71207,152999998.0
2005-06-10 00:43:00,0.71196,0.71244,0.71188,0.71224,217900003.0
2005-06-10 00:44:00,0.71225,0.71229,0.71203,0.71226,122699999.0
2005-06-10 00:45:00,0.71207,0.71242,0.71206,0.71229,107500000.0
2005-06-10 00:46:00,0.71226,0.71226,0.71188,0.71196,159300000.0
2005-06-10 00:47:00,0.71181,0.71206,0.71178,0.71182,171299999.0
2005-06-10 00:48:00,0.71193,0.71215,0.71176,0.71211,111800001.0
2005-06-10 00:49:00,0.71197,0.71216,0.71156,0.71156,219399998.0
2005-06-10 00:50:00,0.71156,0.71182,0.71139,0.71163,53400000.0
2005-06-10 00:51:00,0.71196,0.71218,0.71188,0.71214,95499998.0
2005-06-10 00:52:00,0.7122,0.71248,0.71189,0.71216,153399999.0
2005-06-10 00:53:00,0.71234,0.71256,0.71233,0.7124,147199998.0
2005-06-10 00:54:00,0.71244,0.71271,0.71238,0.71265,280199998.0
2005-06-10 00:55:00,0.71246,0.71275,0.71221,0.71275,168399998.0
2005-06-10 00:56:00,0.71275,0.71275,0.71193,0.71206,119100001.0
2005-06-10 00:57:00,0.7119,0.71232,0.71187,0.71226,106099999.0
2005-06-10 00:58:00,0.71226,0.71235,0.71193,0.71193,140600001.0
2005-06-10 00:59:00,0.71175,0.71209,0.71172,0.71187,70400000.0
2005-06-10 01:00:00,0.71188,0.71218,0.71167,0.71215,179800000.0
2005-06-10 01:01:00,0.71205,0.71205,0.71151,0.71175,125400000.0
2005-06-10 01:02:00,0.71191,0.71203,0.7117,0.71189,94499999.0
2005-06-10 01:03:00,0.712,0.71212,0.71151,0.71187,147099999.0
2005-06-10 01:04:00,0.71179,0.71208,0.71161,0.71175,173699998.0
2005-06-10 01:05:00,0.71181,0.71216,0.71181,0.71207,45399999.0
2005-06-10 01:06:00,0.71193,0.71213,0.71167,0.71213,133000000.0
2005-06-10 01:07:00,0.71232,0.71234,0.71183,0.71183,75900000.0
2005-06-10 01:08:00,0.71186,0.71236,0.71186,0.71228,141900002.0
2005-06-10 01:09:00,0.71214,0.71227,0.71205,0.71217,119200000.0
2005-06-10 01:10:00,0.71222,0.71233,0.71178,0.71181,110099999.0
2005-06-10 01:11:00,0.7118,0.71214,0.71172,0.71193,177099998.0
2005-06-10 01:12:00,0.71196,0.71235,0.71178,0.71204,225100001.0
2005-06-10 01:13:00,0.71225,0.71241,0.7119,0.71221,151499999.0
2005-06-10 01:14:00,0.71221,0.71221,0.7119,0.71195,77600001.0
2005-06-10 01:15:00,0.71212,0.7122,0.71182,0.71203,153299999.0
2005-06-10 01:16:00,0.712,0.71217,0.7116,0.71191,222499998.0
2005-06-10 01:17:00,0.71205,0.71211,0.71188,0.71203,113299999.0
2005-06-10 01:18:00,0.71203,0.71227,0.71178,0.71211,245400001.0
2005-06-10 01:19:00,0.71213,0.71244,0.71203,0.71212,171000000.0
2005-06-10 01:20:00,0.71188,0.71225,0.71186,0.71217,127900000.0
2005-06-10 01:21:00,0.7122,0.71237,0.7118,0.712,209699998.0
2005-06-10 01:22:00,0.71187,0.71224,0.71177,0.71201,182199999.0
2005-06-10 01:23:00,0.71183,0.71242,0.71181,0.7123,159900002.0
2005-06-10 01:24:00,0.71227,0.71227,0.712,0.71209,223500001.0
2005-06-10 01:25:00,0.71214,0.71231,0.712,0.71212,79600001.0
2005-06-10 01:26:00,0.71232,0.71252,0.71224,0.71249,82900000.0
2005-06-10 01:27:00,0.71237,0.71266,0.71222,0.71225,179600000.0
2005-06-10 01:28:00,0.7122,0.71243,0.71203,0.71216,229999996.0
2005-06-10 01:29:00,0.7121,0.71247,0.7121,0.7123,108399999.0
2005-06-10 01:30:00,0.71223,0.71247,0.71208,0.71222,120400001.0
2005-06-10 01:31:00,0.71196,0.71218,0.71172,0.71215,235799998.0
2005-06-10 01:32:00,0.71212,0.71222,0.71181,0.71198,117400000.0
2005-06-10 01:33:00,0.71197,0.71199,0.7117,0.7117,137300002.0
2005-06-10 01:34:00,0.71178,0.71219,0.71174,0.7119,181399998.0
2005-06-10 01:35:00,0.71201,0.71222,0.71195,0.712,122000001.0
2005-06-10 01:36:00,0.71232,0.71239,0.71183,0.71205,122799999.0
2005-06-10 01:37:00,0.7122,0.71232,0.71201,0.71207,96000000.0
2005-06-10 01:38:00,0.71198,0.71216,0.71184,0.7121,172300001.0
2005-06-10 01:39:00,0.71198,0.71238,0.7119,0.71207,159599999.0
2005-06-10 01:40:00,0.71214,0.71222,0.71158,0.7119,230399996.0
2005-06-10 01:41:00,0.71205,0.71242,0.71186,0.71235,107700001.0
2005-06-10 01:42:00,0.71233,0.71244,0.71206,0.71224,98800000.0
2005-06-10 01:43:00,0.71229,0.71255,0.71202,0.71208,154100000.0
2005-06-10 01:44:00,0.7121,0.71218,0.71188,0.71211,149799999.0
2005-06-10 01:45:00,0.7123,0.71252,0.7122,0.71225,153000000.0
2005-06-10 01:46:00,0.71219,0.71264,0.71219,0.71244,112099999.0
2005-06-10 01:47:00,0.7126,0.71273,0.71223,0.71231,200699995.0
2005-06-10 01:48:00,0.71249,0.71276,0.7123,0.7123,109100001.0
2005-06-10 01:49:00,0.7122,0.71243,0.71199,0.71212,169699998.0
2005-06-10 01:50:00,0.71229,0.71276,0.71229,0.71248,98599998.0
2005-06-10 01:51:00,0.71246,0.71264,0.71226,0.71254,105200000.0
2005-06-10 01:52:00,0.71256,0.71264,0.71249,0.71256,156700002.0
2005-06-10 01:53:00,0.71249,0.71249,0.71206,0.71233,83600000.0
2005-06-10 01:54:00,0.71244,0.71255,0.7121,0.71255,85000000.0
2005-06-10 01:55:00,0.71221,0.71268,0.71197,0.71254,255500002.0
2005-06-10 01:56:00,0.71251,0.71293,0.71238,0.71266,127299999.0
2005-06-10 01:57:00,0.71256,0.713,0.71252,0.71272,166499998.0
2005-06-10 01:58:00,0.71269,0.71282,0.71255,0.71281,115299998.0
2005-06-10 01:59:00,0.71289,0.71303,0.71267,0.71295,79500001.0
2005-06-10 02:00:00,0.71317,0.71327,0.71276,0.7129,140299999.0
2005-06-10 02:01:00,0.71277,0.71301,0.71264,0.71279,126299998.0
2005-06-10 02:02:00,0.71283,0.7131,0.71259,0.71295,153100000.0
2005-06-10 02:03:00,0.71309,0.71309,0.71225,0.71228,160700000.0
2005-06-10 02:04:00,0.71228,0.71275,0.71227,0.7126,82199999.0
2005-06-10 02:05:00,0.7127,0.71272,0.71229,0.7126,171900000.0
2005-06-10 02:06:00,0.71253,0.71282,0.71213,0.71278,150699999.0
2005-06-10 02:07:00,0.71281,0.71287,0.71224,0.71287,106600000.0
2005-06-10 02:08:00,0.71267,0.71281,0.71255,0.71281,103800000.0
2005-06-10 02:09:00,0.71279,0.71279,0.71215,0.71242,124500001.0
2005-06-10 02:10:00,0.71265,0.71273,0.71236,0.71243,83800000.0
2005-06-10 02:11:00,0.71246,0.71286,0.7123,0.71271,172799999.0
2005-06-10 02:12:00,0.7126,0.71278,0.71235,0.71235,108900000.0
2005-06-10 02:13:00,0.71258,0.71263,0.71244,0.71258,79500000.0
2005-06-10 02:14:00,0.71255,0.71293,0.71248,0.71293,144800000.0
2005-06-10 02:15:00,0.71259,0.71281,0.71241,0.71252,150499998.0
2005-06-10 02:16:00,0.71252,0.71269,0.71244,0.71269,124100000.0
2005-06-10 02:17:00,0.71274,0.71284,0.71247,0.71247,69700000.0
2005-06-10 02:18:00,0.71224,0.7128,0.71224,0.71264,160300000.0
2005-06-10 02:19:00,0.71267,0.7128,0.7125,0.7125,133799998.0
2005-06-10 02:20:00,0.71256,0.71281,0.71233,0.71268,255599998.0
2005-06-10 02:21:00,0.7128,0.71303,0.7127,0.71292,174199999.0
2005-06-10 02:22:00,0.71233,0.71253,0.71219,0.71234,112400001.0
2005-06-10 02:23:00,0.71242,0.71261,0.7121,0.71233,131899999.0
2005-06-10 02:24:00,0.71236,0.7126,0.7121,0.71217,143000001.0
2005-06-10 02:25:00,0.71228,0.71279,0.71213,0.71279,156800001.0
2005-06-10 02:26:00,0.71278,0.71278,0.7122,0.71236,122600000.0
2005-06-10 02:27:00,0.71254,0.7127,0.71209,0.71241,133100000.0
2005-06-10 02:28:00,0.71239,0.71292,0.71239,0.7129,163900001.0
2005-06-10 02:29:00,0.71284,0.71307,0.7125,0.71282,147199998.0
2005-06-10 02:30:00,0.7129,0.71313,0.71276,0.71278,128500001.0
2005-06-10 02:31:00,0.7128,0.71298,0.71253,0.71276,156900001.0
2005-06-10 02:32:00,0.71277,0.71292,0.71272,0.71278,89400000.0
2005-06-10 02:33:00,0.71262,0.71277,0.71243,0.71266,100300000.0
2005-06-10 02:34:00,0.71256,0.71299,0.71256,0.71291,121999998.0
2005-06-10 02:35:00,0.71284,0.7131,0.71255,0.7127,175200001.0
2005-06-10 02:36:00,0.71278,0.71301,0.71246,0.71268,224800001.0
2005-06-10 02:37:00,0.71275,0.71297,0.71256,0.7127,188099999.0
2005-06-10 02:38:00,0.7127,0.71295,0.71222,0.71222,91000000.0
2005-06-10 02:39:00,0.71228,0.71276,0.71226,0.71227,99500000.0
2005-06-10 02:40:00,0.71224,0.71289,0.71224,0.71263,226600000.0
2005-06-10 02:41:00,0.71269,0.71272,0.7122,0.71227,67200000.0
2005-06-10 02:42:00,0.71231,0.71269,0.71231,0.71268,175299997.0
2005-06-10 02:43:00,0.7125,0.71273,0.71237,0.71273,140799999.0
2005-06-10 02:44:00,0.71269,0.71273,0.71236,0.71247,139899999.0
2005-06-10 02:45:00,0.71232,0.71262,0.71219,0.71262,105299999.0
2005-06-10 02:46:00,0.71219,0.71262,0.71198,0.71227,219999999.0
2005-06-10 02:47:00,0.71249,0.7125,0.71217,0.71245,104400000.0
2005-06-10 02:48:00,0.71235,0.71253,0.71208,0.71214,136800000.0
2005-06-10 02:49:00,0.71223,0.71228,0.7118,0.71191,180899998.0
2005-06-10 02:50:00,0.71178,0.71233,0.71178,0.71229,123900001.0
2005-06-10 02:51:00,0.71231,0.71231,0.71174,0.71198,144600000.0
2005-06-10 02:52:00,0.71217,0.71229,0.7118,0.7118,238899998.0
2005-06-10 02:53:00,0.71206,0.7123,0.71206,0.71215,78599999.0
2005-06-10 02:54:00,0.71213,0.71233,0.71202,0.71233,115800000.0
2005-06-10 02:55:00,0.71233,0.71263,0.71208,0.71208,179299999.0
2005-06-10 02:56:00,0.71226,0.71268,0.71215,0.71263,132299998.0
2005-06-10 02:57:00,0.71265,0.71272,0.71205,0.71212,189100002.0
2005-06-10 02:58:00,0.71195,0.71254,0.71192,0.71251,101599999.0
2005-06-10 02:59:00,0.71236,0.71258,0.71207,0.7125,221100001.0
2005-06-10 03:00:00,0.71195,0.7124,0.71195,0.71229,92700000.0
2005-06-10 03:01:00,0.7126,0.7126,0.712,0.71224,214900002.0
2005-06-10 03:02:00,0.71242,0.71242,0.71208,0.7123,136399997.0
2005-06-10 03:03:00,0.71243,0.71261,0.71211,0.71239,188000001.0
2005-06-10 03:04:00,0.71252,0.71252,0.71207,0.71243,136400000.0
2005-06-10 03:05:00,0.71252,0.71258,0.71215,0.7125,189099999.0
2005-06-10 03:06:00,0.71243,0.71248,0.71193,0.71211,105799999.0
2005-06-10 03:07:00,0.71214,0.7124,0.71186,0.7122,177699999.0
2005-06-10 03:08:00,0.71193,0.7125,0.71193,0.71222,238099999.0
2005-06-10 03:09:00,0.71241,0.71254,0.7121,0.71217,120200001.0
2005-06-10 03:10:00,0.71228,0.71245,0.71188,0.71216,191999999.0
2005-06-10 03:11:00,0.71221,0.71239,0.71214,0.71214,125899999.0
2005-06-10 03:12:00,0.71211,0.71246,0.71208,0.71235,109399998.0
2005-06-10 03:13:00,0.71232,0.7124,0.7119,0.71208,89200001.0
2005-06-10 03:14:00,0.71227,0.71235,0.71191,0.7122,70699999.0
2005-06-10 03:15:00,0.71228,0.71254,0.71212,0.71212,228900002.0
2005-06-10 03:16:00,0.71241,0.71274,0.71222,0.71238,87600000.0
2005-06-10 03:17:00,0.71247,0.71254,0.71213,0.71222,130799999.0
2005-06-10 03:18:00,0.7123,0.71247,0.71216,0.71245,152000001.0
2005-06-10 03:19:00,0.71234,0.71253,0.71208,0.71225,109800001.0
2005-06-10 03:20:00,0.71226,0.71245,0.71187,0.71216,275599997.0
2005-06-10 03:21:00,0.71218,0.71238,0.71199,0.71238,133400001.0
2005-06-10 03:22:00,0.71247,0.71247,0.71202,0.71225,136200001.0
2005-06-10 03:23:00,0.71227,0.71252,0.7122,0.71235,181200001.0
2005-06-10 03:24:00,0.71208,0.71221,0.71197,0.71203,94800000.0
2005-06-10 03:25:00,0.71205,0.71222,0.71202,0.71203,82100000.0
2005-06-10 03:26:00,0.71209,0.71241,0.71176,0.71211,158400000.0
2005-06-10 03:27:00,0.71219,0.71268,0.71219,0.71238,136000000.0
2005-06-10 03:28:00,0.71231,0.71236,0.71217,0.71225,120699999.0
2005-06-10 03:29:00,0.71236,0.71243,0.71219,0.71224,105700000.0
2005-06-10 03:30:00,0.71224,0.71233,0.71181,0.71183,141600001.0
2005-06-10 03:31:00,0.71189,0.71209,0.71169,0.71169,146799998.0
2005-06-10 03:32:00,0.71186,0.71229,0.71186,0.71226,88700000.0
2005-06-10 03:33:00,0.71218,0.71233,0.71183,0.71185,127600000.0
2005-06-10 03:34:00,0.71173,0.71215,0.71173,0.7119,94699999.0
2005-06-10 03:35:00,0.7119,0.71216,0.71188,0.71194,151500000.0
2005-06-10 03:36:00,0.71177,0.71211,0.71174,0.71206,77199999.0
2005-06-10 03:37:00,0.71206,0.71212,0.71166,0.71184,225300001.0
2005-06-10 03:38:00,0.71182,0.7121,0.71164,0.7121,211700002.0
2005-06-10 03:39:00,0.71189,0.7121,0.71172,0.71172,108599999.0
2005-06-10 03:40:00,0.71184,0.71207,0.71172,0.71177,170200000.0
2005-06-10 03:41:00,0.7118,0.7122,0.71171,0.71196,138999999.0
2005-06-10 03:42:00,0.71196,0.71235,0.71175,0.71199,127200001.0
2005-06-10 03:43:00,0.71178,0.71228,0.71178,0.71194,131300001.0
2005-06-10 03:44:00,0.71196,0.71233,0.7117,0.71215,276499998.0
2005-06-10 03:45:00,0.71179,0.71227,0.71179,0.71204,108500000.0
2005-06-10 03:46:00,0.71181,0.71196,0.71168,0.71185,214500001.0
2005-06-10 03:47:00,0.71182,0.71192,0.71161,0.71168,73300000.0
2005-06-10 03:48:00,0.7118,0.712,0.71162,0.71187,135299999.0
2005-06-10 03:49:00,0.71184,0.71217,0.71163,0.712,179200001.0
2005-06-10 03:50:00,0.71205,0.71218,0.71178,0.71215,102899999.0
2005-06-10 03:51:00,0.71181,0.71215,0.71175,0.71192,145300000.0
2005-06-10 03:52:00,0.71194,0.7124,0.71178,0.71231,163199998.0
2005-06-10 03:53:00,0.71231,0.71243,0.71222,0.71238,108600000.0
2005-06-10 03:54:00,0.71227,0.7126,0.71201,0.7126,194600000.0
2005-06-10 03:55:00,0.71246,0.71249,0.71195,0.71195,177600000.0
2005-06-10 03:56:00,0.71187,0.71231,0.71187,0.71191,145000001.0
2005-06-10 03:57:00,0.71204,0.71221,0.71185,0.71189,104399999.0
2005-06-10 03:58:00,0.7121,0.71243,0.71185,0.71242,180400000.0
2005-06-10 03:59:00,0.71243,0.71265,0.7123,0.71249,157999998.0
2005-06-10 04:00:00,0.71203,0.71254,0.71203,0.71237,141999999.0
2005-06-10 04:01:00,0.71239,0.71247,0.71197,0.71215,179300000.0
2005-06-10 04:02:00,0.71196,0.71243,0.71188,0.71227,138899998.0
2005-06-10 04:03:00,0.7123,0.71263,0.71222,0.71256,238600002.0
2005-06-10 04:04:00,0.71241,0.71257,0.71232,0.71254,103300000.0
2005-06-10 04:05:00,0.71248,0.71272,0.71202,0.71204,239900000.0
2005-06-10 04:06:00,0.71213,0.71254,0.71187,0.71198,312200002.0
2005-06-10 04:07:00,0.71199,0.71274,0.71199,0.71225,220800000.0
2005-06-10 04:08:00,0.71247,0.7126,0.71228,0.71257,206200001.0
2005-06-10 04:09:00,0.71263,0.71263,0.71204,0.71204,40200000.0
2005-06-10 04:10:00,0.71193,0.71261,0.71193,0.71214,163400000.0
2005-06-10 04:11:00,0.71221,0.71243,0.71203,0.71233,117100001.0
2005-06-10 04:12:00,0.71233,0.71253,0.71214,0.71224,193399999.0
2005-06-10 04:13:00,0.71219,0.71238,0.71208,0.71215,116099999.0
2005-06-10 04:14:00,0.71229,0.71266,0.71221,0.71226,137700001.0
2005-06-10 04:15:00,0.71236,0.71285,0.71236,0.71261,242699998.0
2005-06-10 04:16:00,0.7124,0.71265,0.71221,0.71238,181100001.0
2005-06-10 04:17:00,0.71226,0.71255,0.712,0.71222,183299999.0
2005-06-10 04:18:00,0.71227,0.71271,0.71227,0.71258,100900001.0
2005-06-10 04:19:00,0.71259,0.71274,0.71219,0.71251,184599996.0
2005-06-10 04:20:00,0.71249,0.71258,0.71239,0.71258,96700000.0
2005-06-10 04:21:00,0.71255,0.71255,0.712,0.7121,217699998.0
2005-06-10 04:22:00,0.71214,0.71263,0.71214,0.71242,158600000.0
2005-06-10 04:23:00,0.71247,0.71283,0.71233,0.71233,97900000.0
2005-06-10 04:24:00,0.71233,0.71295,0.71233,0.71279,133599999.0
2005-06-10 04:25:00,0.71273,0.71288,0.71235,0.7127,87700000.0
2005-06-10 04:26:00,0.71253,0.71285,0.71228,0.71228,173000001.0
2005-06-10 04:27:00,0.71223,0.71274,0.71223,0.71259,74499999.0
2005-06-10 04:28:00,0.71277,0.71283,0.71223,0.71269,110900000.0
2005-06-10 04:29:00,0.71287,0.71292,0.71236,0.71258,105199999.0
2005-06-10 04:30:00,0.71296,0.71316,0.7126,0.71312,134999999.0
2005-06-10 04:31:00,0.71281,0.71318,0.71251,0.71255,159999999.0
2005-06-10 04:32:00,0.71275,0.71294,0.71227,0.71271,132899997.0
2005-06-10 04:33:00,0.71276,0.71278,0.71224,0.71229,175499999.0
2005-06-10 04:34:00,0.71235,0.71263,0.71214,0.71258,101700000.0
2005-06-10 04:35:00,0.71226,0.71273,0.71226,0.71264,187600002.0
2005-06-10 04:36:00,0.71248,0.71268,0.71229,0.71268,69900000.0
2005-06-10 04:37:00,0.71221,0.71257,0.71213,0.71255,69400001.0
2005-06-10 04:38:00,0.71243,0.7127,0.71221,0.71243,238500004.0
2005-06-10 04:39:00,0.71251,0.71269,0.7123,0.71232,191999999.0
2005-06-10 04:40:00,0.71216,0.71275,0.71216,0.71274,145099999.0
2005-06-10 04:41:00,0.71243,0.71254,0.71228,0.71254,136600001.0
2005-06-10 04:42:00,0.71268,0.71271,0.7124,0.71246,72299999.0
2005-06-10 04:43:00,0.71252,0.71272,0.71222,0.71262,130499998.0
2005-06-10 04:44:00,0.71258,0.71275,0.71227,0.71261,167800000.0
2005-06-10 04:45:00,0.71248,0.71277,0.71241,0.71273,124500000.0
2005-06-10 04:46:00,0.71276,0.7129,0.71246,0.71273,179099999.0
2005-06-10 04:47:00,0.71293,0.71324,0.71268,0.71297,134200001.0
2005-06-10 04:48:00,0.71295,0.71316,0.71265,0.71298,241299998.0
2005-06-10 04:49:00,0.71284,0.713,0.71269,0.71294,193899997.0
2005-06-10 04:50:00,0.71292,0.71304,0.71268,0.71288,128900000.0
2005-06-10 04:51:00,0.71298,0.71298,0.71269,0.71274,95699999.0
2005-06-10 04:52:00,0.71259,0.71283,0.71256,0.71265,85700000.0
2005-06-10 04:53:00,0.71271,0.71314,0.71271,0.71314,44600000.0
2005-06-10 04:54:00,0.71302,0.7131,0.71276,0.71303,134899998.0
2005-06-10 04:55:00,0.71276,0.71301,0.71265,0.71279,124000000.0
2005-06-10 04:56:00,0.71265,0.713,0.71241,0.71241,189399999.0
2005-06-10 04:57:00,0.7127,0.7128,0.71239,0.71263,149100000.0
2005-06-10 04:58:00,0.71262,0.71279,0.71237,0.71248,163500000.0
2005-06-10 04:59:00,0.71249,0.71293,0.71241,0.71293,218700001.0
2005-06-10 05:00:00,0.71293,0.71293,0.71253,0.7127,125900000.0
2005-06-10 05:01:00,0.71268,0.71277,0.71236,0.71246,100400000.0
2005-06-10 05:02:00,0.71247,0.7128,0.71227,0.71227,178300000.0
2005-06-10 05:03:00,0.7123,0.71281,0.7123,0.7127,234799996.0
2005-06-10 05:04:00,0.7127,0.71293,0.71231,0.71238,235399996.0
2005-06-10 05:05:00,0.71226,0.71237,0.71202,0.71221,155999999.0
2005-06-10 05:06:00,0.71224,0.71231,0.712,0.71212,77400002.0
2005-06-10 05:07:00,0.7121,0.71259,0.7121,0.71238,85200001.0
2005-06-10 05:08:00,0.71238,0.71253,0.71216,0.71239,178199999.0
2005-06-10 05:09:00,0.71216,0.71245,0.71214,0.71236,98500001.0
2005-06-10 05:10:00,0.71224,0.7126,0.71202,0.7126,106300000.0
2005-06-10 05:11:00,0.71265,0.71265,0.71237,0.71255,175600003.0
2005-06-10 05:12:00,0.71256,0.71273,0.71222,0.71222,100099999.0
2005-06-10 05:13:00,0.71226,0.71259,0.71213,0.71244,271500000.0
2005-06-10 05:14:00,0.71262,0.71271,0.71234,0.71254,118400000.0
2005-06-10 05:15:00,0.71249,0.71284,0.71231,0.71284,111500003.0
2005-06-10 05:16:00,0.71268,0.71269,0.71221,0.71269,97300000.0
2005-06-10 05:17:00,0.71281,0.71281,0.71235,0.71245,125099999.0
2005-06-10 05:18:00,0.7122,0.71258,0.71193,0.71236,190800002.0
2005-06-10 05:19:00,0.71243,0.71267,0.71235,0.71256,115000000.0
2005-06-10 05:20:00,0.71266,0.71266,0.71234,0.7124,102700000.0
2005-06-10 05:21:00,0.71244,0.71258,0.71236,0.71251,104900000.0
2005-06-10 05:22:00,0.71232,0.71243,0.71216,0.71227,107600000.0
2005-06-10 05:23:00,0.7121,0.71247,0.7121,0.71236,105199999.0
2005-06-10 05:24:00,0.71232,0.71233,0.7122,0.7123,143299999.0
2005-06-10 05:25:00,0.71217,0.71243,0.71208,0.71219,135699999.0
2005-06-10 05:26:00,0.71212,0.71249,0.71209,0.71249,130200001.0
2005-06-10 05:27:00,0.71246,0.71246,0.71205,0.71218,100300000.0
2005-06-10 05:28:00,0.71226,0.71236,0.71206,0.71214,96900000.0
2005-06-10 05:29:00,0.71209,0.7125,0.71209,0.71234,127500000.0
2005-06-10 05:30:00,0.71231,0.71255,0.71219,0.71219,118299999.0
2005-06-10 05:31:00,0.71224,0.71246,0.71216,0.71241,178399999.0
2005-06-10 05:32:00,0.71241,0.71279,0.71235,0.71266,180800003.0
2005-06-10 05:33:00,0.7127,0.7127,0.71246,0.71246,93900000.0
2005-06-10 05:34:00,0.71247,0.71257,0.71215,0.71251,182900002.0
2005-06-10 05:35:00,0.71227,0.71266,0.71219,0.71241,116900000.0
2005-06-10 05:36:00,0.71248,0.71269,0.71211,0.71228,180800000.0
2005-06-10 05:37:00,0.71219,0.71237,0.71195,0.71202,193500000.0
2005-06-10 05:38:00,0.71199,0.71238,0.71197,0.7122,114000001.0
2005-06-10 05:39:00,0.71226,0.71238,0.71206,0.71233,96500000.0
2005-06-10 05:40:00,0.71245,0.71267,0.7121,0.71256,189799999.0
2005-06-10 05:41:00,0.7125,0.71253,0.71218,0.71232,151400000.0
2005-06-10 05:42:00,0.71205,0.71239,0.71193,0.71213,149100001.0
2005-06-10 05:43:00,0.71204,0.71226,0.71186,0.71205,123300001.0
2005-06-10 05:44:00,0.71196,0.7122,0.71176,0.712,160999999.0
2005-06-10 05:45:00,0.71211,0.71214,0.71188,0.71207,89400000.0
2005-06-10 05:46:00,0.71214,0.71239,0.71195,0.71201,104000000.0
2005-06-10 05:47:00,0.71195,0.71214,0.71183,0.71203,117900000.0
2005-06-10 05:48:00,0.71206,0.71215,0.71191,0.71212,141299998.0
2005-06-10 05:49:00,0.7123,0.71234,0.71212,0.71233,136499998.0
2005-06-10 05:50:00,0.71223,0.71223,0.71179,0.71208,166400002.0
2005-06-10 05:51:00,0.71232,0.71239,0.71163,0.71233,122600000.0
2005-06-10 05:52:00,0.71221,0.71253,0.71197,0.71252,162800001.0
2005-06-10 05:53:00,0.71259,0.71259,0.71223,0.71229,75300001.0
2005-06-10 05:54:00,0.71242,0.71259,0.71211,0.71231,215900000.0
2005-06-10 05:55:00,0.71237,0.71256,0.71222,0.71242,101700000.0
2005-06-10 05:56:00,0.71245,0.71245,0.71192,0.71221,122499999.0
2005-06-10 05:57:00,0.712,0.71223,0.71182,0.71201,131000000.0
2005-06-10 05:58:00,0.7122,0.7123,0.71187,0.71199,83599999.0
2005-06-10 05:59:00,0.71229,0.71255,0.71199,0.71221,116600000.0
2005-06-10 06:00:00,0.71212,0.7125,0.71209,0.71227,117500001.0
2005-06-10 06:01:00,0.71221,0.71258,0.71203,0.71219,110100000.0
2005-06-10 06:02:00,0.71233,0.71251,0.71218,0.7123,147700000.0
2005-06-10 06:03:00,0.71239,0.71248,0.71215,0.71219,128799999.0
2005-06-10 06:04:00,0.71286,0.71286,0.71219,0.71229,99399999.0
2005-06-10 06:05:00,0.7124,0.71271,0.71226,0.71232,111300000.0
2005-06-10 06:06:00,0.71229,0.71256,0.71227,0.71256,135100003.0
2005-06-10 06:07:00,0.71268,0.7128,0.71203,0.7122,224800000.0
2005-06-10 06:08:00,0.71223,0.7124,0.71204,0.71218,121300000.0
2005-06-10 06:09:00,0.71206,0.71209,0.71151,0.71195,175099997.0
2005-06-10 06:10:00,0.71182,0.71208,0.71152,0.7119,128299999.0
2005-06-10 06:11:00,0.71181,0.71198,0.7116,0.71165,111000000.0
2005-06-10 06:12:00,0.7116,0.71184,0.71154,0.7117,98600000.0
2005-06-10 06:13:00,0.71178,0.7121,0.71166,0.7121,113000000.0
2005-06-10 06:14:00,0.71162,0.71185,0.71154,0.71164,107099998.0
2005-06-10 06:15:00,0.71179,0.71193,0.71153,0.71192,127099999.0
2005-06-10 06:16:00,0.71186,0.71197,0.71146,0.71185,145899999.0
2005-06-10 06:17:00,0.7118,0.71234,0.71168,0.71209,285699999.0
2005-06-10 06:18:00,0.71198,0.71217,0.71162,0.71171,197599999.0
2005-06-10 06:19:00,0.71163,0.71197,0.71162,0.71196,89699999.0
2005-06-10 06:20:00,0.712,0.71214,0.71177,0.71208,78199998.0
2005-06-10 06:21:00,0.71204,0.71212,0.7118,0.71201,75500000.0
2005-06-10 06:22:00,0.7122,0.71222,0.71164,0.71188,84500000.0
2005-06-10 06:23:00,0.71176,0.71235,0.71169,0.71197,196700002.0
2005-06-10 06:24:00,0.71229,0.71229,0.71194,0.71194,139599999.0
2005-06-10 06:25:00,0.71198,0.71252,0.71198,0.71222,151900000.0
2005-06-10 06:26:00,0.71217,0.71244,0.71186,0.71231,155599999.0
2005-06-10 06:27:00,0.7121,0.71216,0.71163,0.71194,216200000.0
2005-06-10 06:28:00,0.71183,0.71209,0.71179,0.71185,186600001.0
2005-06-10 06:29:00,0.71177,0.71194,0.71158,0.71158,169099999.0
2005-06-10 06:30:00,0.71176,0.71195,0.71162,0.71175,140800000.0
2005-06-10 06:31:00,0.71183,0.71196,0.71175,0.71196,200800001.0
2005-06-10 06:32:00,0.71195,0.71195,0.71139,0.71164,187099999.0
2005-06-10 06:33:00,0.71144,0.7118,0.71144,0.7118,155299999.0
2005-06-10 06:34:00,0.71174,0.71184,0.71139,0.71162,158600000.0
2005-06-10 06:35:00,0.71166,0.71189,0.71146,0.71179,148000001.0
2005-06-10 06:36:00,0.71188,0.71188,0.71146,0.71177,134799999.0
2005-06-10 06:37:00,0.71165,0.71189,0.71153,0.71172,225299998.0
2005-06-10 06:38:00,0.71181,0.71196,0.71149,0.7119,165400002.0
2005-06-10 06:39:00,0.71181,0.71204,0.71174,0.71174,108700000.0
2005-06-10 06:40:00,0.71161,0.71195,0.71147,0.71155,100800000.0
2005-06-10 06:41:00,0.71142,0.71187,0.71142,0.71182,149000000.0
2005-06-10 06:42:00,0.71154,0.7118,0.7114,0.71154,63300000.0
2005-06-10 06:43:00,0.71155,0.71188,0.71151,0.71178,185300001.0
2005-06-10 06:44:00,0.71161,0.71178,0.71145,0.71175,262100002.0
2005-06-10 06:45:00,0.71171,0.71184,0.71162,0.71184,119299999.0
2005-06-10 06:46:00,0.71185,0.71209,0.71174,0.7118,162800001.0
2005-06-10 06:47:00,0.71175,0.71203,0.71154,0.71179,151600001.0
2005-06-10 06:48:00,0.71185,0.71202,0.71177,0.71201,150600003.0
2005-06-10 06:49:00,0.71205,0.71213,0.71194,0.712,102800000.0
2005-06-10 06:50:00,0.71202,0.71223,0.71168,0.71206,194200000.0
2005-06-10 06:51:00,0.71201,0.71231,0.71185,0.71185,203200001.0
2005-06-10 06:52:00,0.71186,0.71226,0.71186,0.71214,144900001.0
2005-06-10 06:53:00,0.71205,0.71227,0.71184,0.712,105200000.0
2005-06-10 06:54:00,0.71202,0.71205,0.71172,0.71179,103900000.0
2005-06-10 06:55:00,0.71177,0.71193,0.71146,0.71193,216500000.0
2005-06-10 06:56:00,0.71201,0.71212,0.71155,0.71168,126999999.0
2005-06-10 06:57:00,0.7117,0.71215,0.71167,0.71215,128899998.0
2005-06-10 06:58:00,0.71193,0.71214,0.71164,0.71209,180900000.0
2005-06-10 06:59:00,0.71205,0.7122,0.71177,0.71191,160400000.0
2005-06-10 07:00:00,0.71193,0.71196,0.71156,0.71156,89400000.0
2005-06-10 07:01:00,0.71155,0.71174,0.71145,0.71148,110499999.0
2005-06-10 07:02:00,0.71157,0.71185,0.71131,0.71165,242099999.0
2005-06-10 07:03:00,0.71164,0.71192,0.71153,0.71172,176700002.0
2005-06-10 07:04:00,0.71182,0.71186,0.71144,0.71144,65499999.0
2005-06-10 07:05:00,0.71173,0.71188,0.7114,0.71186,112599999.0
2005-06-10 07:06:00,0.71186,0.71186,0.71144,0.71151,122500001.0
2005-06-10 07:07:00,0.71165,0.71183,0.71143,0.71166,204899998.0
2005-06-10 07:08:00,0.7116,0.7119,0.71127,0.71147,112600000.0
2005-06-10 07:09:00,0.71139,0.7122,0.71139,0.71212,208500002.0
2005-06-10 07:10:00,0.71202,0.71231,0.71196,0.71202,154100001.0
2005-06-10 07:11:00,0.71222,0.71222,0.71173,0.71173,141500000.0
2005-06-10 07:12:00,0.71177,0.71224,0.71177,0.71202,105299999.0
2005-06-10 07:13:00,0.71187,0.71202,0.71145,0.71145,224700000.0
2005-06-10 07:14:00,0.71146,0.71206,0.7114,0.71206,120900000.0
2005-06-10 07:15:00,0.7121,0.7122,0.71178,0.71188,93900000.0
2005-06-10 07:16:00,0.71195,0.71209,0.71167,0.71179,167500002.0
2005-06-10 07:17:00,0.71174,0.71214,0.71168,0.71198,86900000.0
2005-06-10 07:18:00,0.7121,0.7121,0.71144,0.71186,210100002.0
2005-06-10 07:19:00,0.71179,0.71182,0.7112,0.7112,126799999.0
2005-06-10 07:20:00,0.71165,0.7118,0.71152,0.71152,100900001.0
2005-06-10 07:21:00,0.71146,0.71185,0.71146,0.71153,126700002.0
2005-06-10 07:22:00,0.71146,0.71185,0.71132,0.71181,86200001.0
2005-06-10 07:23:00,0.71176,0.71191,0.71162,0.7118,178600000.0
2005-06-10 07:24:00,0.71174,0.71178,0.71142,0.71144,148000000.0
2005-06-10 07:25:00,0.71149,0.71184,0.71146,0.71184,147200003.0
2005-06-10 07:26:00,0.71195,0.71195,0.71137,0.71137,181399998.0
2005-06-10 07:27:00,0.7114,0.71204,0.7114,0.71185,186799998.0
2005-06-10 07:28:00,0.71177,0.71218,0.71168,0.71195,83000000.0
2005-06-10 07:29:00,0.71187,0.7121,0.71169,0.71188,289900000.0
2005-06-10 07:30:00,0.71197,0.71211,0.71182,0.7121,113499997.0
2005-06-10 07:31:00,0.71216,0.71216,0.71178,0.71195,160400001.0
2005-06-10 07:32:00,0.7119,0.71201,0.71151,0.71172,149000001.0
2005-06-10 07:33:00,0.71171,0.71206,0.7115,0.71205,206400000.0
2005-06-10 07:34:00,0.7113,0.71198,0.7113,0.71187,154599999.0
2005-06-10 07:35:00,0.71153,0.71184,0.71146,0.71162,170500000.0
2005-06-10 07:36:00,0.71152,0.7118,0.7111,0.71176,236599998.0
2005-06-10 07:37:00,0.71172,0.71182,0.71132,0.71182,233600001.0
2005-06-10 07:38:00,0.71174,0.7121,0.71142,0.71184,184700003.0
2005-06-10 07:39:00,0.71193,0.71204,0.71155,0.71198,191099999.0
2005-06-10 07:40:00,0.71195,0.71211,0.71166,0.71195,182700000.0
2005-06-10 07:41:00,0.7119,0.71213,0.71179,0.71212,107399999.0
2005-06-10 07:42:00,0.7121,0.71216,0.71172,0.71172,100100000.0
2005-06-10 07:43:00,0.71196,0.71207,0.71167,0.71167,191000001.0
2005-06-10 07:44:00,0.71204,0.71204,0.71152,0.71175,218500000.0
2005-06-10 07:45:00,0.7119,0.71197,0.71144,0.71176,225200000.0
2005-06-10 07:46:00,0.7119,0.71207,0.71179,0.71201,95900002.0
2005-06-10 07:47:00,0.71214,0.71225,0.71186,0.71207,160299998.0
2005-06-10 07:48:00,0.71208,0.71232,0.7119,0.7122,155000002.0
2005-06-10 07:49:00,0.7122,0.71236,0.71204,0.7122,219200000.0
2005-06-10 07:50:00,0.71214,0.71214,0.71149,0.71168,89400001.0
2005-06-10 07:51:00,0.71192,0.71221,0.71175,0.71202,267100002.0
2005-06-10 07:52:00,0.71217,0.71227,0.71174,0.71175,69600000.0
2005-06-10 07:53:00,0.71192,0.71196,0.71165,0.71165,105899999.0
2005-06-10 07:54:00,0.71169,0.71199,0.71146,0.71157,215700001.0
2005-06-10 07:55:00,0.71155,0.71173,0.71133,0.7116,98899998.0
2005-06-10 07:56:00,0.71157,0.71175,0.71143,0.71174,101800001.0
2005-06-10 07:57:00,0.71167,0.71208,0.71155,0.71155,138799999.0
2005-06-10 07:58:00,0.71147,0.71167,0.71131,0.71155,161899999.0
2005-06-10 07:59:00,0.71177,0.71198,0.71155,0.71184,147299999.0
2005-06-10 08:00:00,0.7117,0.71195,0.71152,0.71175,227200001.0
2005-06-10 08:01:00,0.71168,0.7117,0.71138,0.71144,118000000.0
2005-06-10 08:02:00,0.71149,0.71167,0.71139,0.71153,156000000.0
2005-06-10 08:03:00,0.71142,0.71178,0.71109,0.71117,166599998.0
2005-06-10 08:04:00,0.711,0.71145,0.71092,0.71124,119500001.0
2005-06-10 08:05:00,0.71134,0.71134,0.71092,0.71132,153400001.0
2005-06-10 08:06:00,0.71126,0.71158,0.7111,0.71155,153000002.0
2005-06-10 08:07:00,0.71149,0.71163,0.71128,0.71138,119199998.0
2005-06-10 08:08:00,0.71125,0.71168,0.71125,0.71153,194300000.0
2005-06-10 08:09:00,0.71166,0.71166,0.71112,0.71137,188600002.0
2005-06-10 08:10:00,0.71133,0.71151,0.71125,0.71132,93800002.0
2005-06-10 08:11:00,0.71119,0.71135,0.71103,0.71135,113300000.0
2005-06-10 08:12:00,0.7114,0.71163,0.71108,0.71163,113799999.0
2005-06-10 08:13:00,0.71126,0.71162,0.71103,0.71137,134700000.0
2005-06-10 08:14:00,0.71135,0.71149,0.71114,0.71145,127399999.0
2005-06-10 08:15:00,0.71134,0.71171,0.71134,0.71159,66400001.0
2005-06-10 08:16:00,0.71154,0.71162,0.71116,0.71116,129999998.0
2005-06-10 08:17:00,0.7112,0.71151,0.71115,0.71121,142700000.0
2005-06-10 08:18:00,0.71129,0.7115,0.71103,0.71123,180899999.0
2005-06-10 08:19:00,0.71119,0.71145,0.71099,0.7112,103100000.0
2005-06-10 08:20:00,0.71129,0.7115,0.71118,0.71122,164399999.0
2005-06-10 08:21:00,0.71135,0.71148,0.7112,0.71128,168500002.0
2005-06-10 08:22:00,0.71138,0.71149,0.71125,0.71129,103799999.0
2005-06-10 08:23:00,0.71137,0.71151,0.71132,0.71145,163599998.0
2005-06-10 08:24:00,0.71148,0.71193,0.71148,0.71171,119599999.0
2005-06-10 08:25:00,0.71175,0.71177,0.71144,0.71172,110600001.0
2005-06-10 08:26:00,0.71155,0.71181,0.71143,0.71143,169700000.0
2005-06-10 08:27:00,0.71159,0.7118,0.71144,0.7117,96100001.0
2005-06-10 08:28:00,0.71167,0.71169,0.7114,0.7115,92300000.0
2005-06-10 08:29:00,0.71171,0.71171,0.71119,0.71146,141200001.0
2005-06-10 08:30:00,0.71153,0.71173,0.71118,0.71136,122299999.0
2005-06-10 08:31:00,0.71153,0.71181,0.7114,0.71169,116199999.0
2005-06-10 08:32:00,0.71163,0.71179,0.71134,0.71154,197600001.0
2005-06-10 08:33:00,0.71144,0.71178,0.71112,0.71135,226600003.0
2005-06-10 08:34:00,0.71152,0.71175,0.71113,0.71149,169300000.0
2005-06-10 08:35:00,0.71169,0.71177,0.71131,0.7117,140099998.0
2005-06-10 08:36:00,0.71181,0.71183,0.71156,0.71173,141999999.0
2005-06-10 08:37:00,0.71171,0.71176,0.71142,0.71142,152499999.0
2005-06-10 08:38:00,0.71177,0.71183,0.71143,0.71162,104300001.0
2005-06-10 08:39:00,0.7116,0.7118,0.71143,0.71162,159400001.0
2005-06-10 08:40:00,0.71164,0.71186,0.71145,0.71165,102400000.0
2005-06-10 08:41:00,0.71175,0.71217,0.71152,0.71217,85999999.0
2005-06-10 08:42:00,0.71173,0.71197,0.71156,0.71188,150000002.0
2005-06-10 08:43:00,0.71174,0.71195,0.71161,0.71195,148100000.0
2005-06-10 08:44:00,0.71189,0.71203,0.71157,0.71174,118000000.0
2005-06-10 08:45:00,0.71175,0.71184,0.71158,0.71165,138200000.0
2005-06-10 08:46:00,0.71148,0.71148,0.71114,0.71137,125600000.0
2005-06-10 08:47:00,0.71124,0.71155,0.71096,0.71155,123700000.0
2005-06-10 08:48:00,0.71156,0.71182,0.71128,0.7117,206400000.0
2005-06-10 08:49:00,0.71175,0.71187,0.71148,0.71162,103899999.0
2005-06-10 08:50:00,0.71165,0.71169,0.7112,0.7112,171800002.0
2005-06-10 08:51:00,0.71158,0.71204,0.71133,0.71173,184999999.0
2005-06-10 08:52:00,0.71165,0.71182,0.71142,0.71162,134200000.0
2005-06-10 08:53:00,0.71171,0.71183,0.71159,0.71162,112600000.0
2005-06-10 08:54:00,0.71187,0.71194,0.71161,0.7117,196300000.0
2005-06-10 08:55:00,0.71148,0.71165,0.71098,0.71137,110900000.0
2005-06-10 08:56:00,0.71097,0.71135,0.71093,0.71117,116600000.0
2005-06-10 08:57:00,0.71113,0.71151,0.71111,0.7115,86800000.0
2005-06-10 08:58:00,0.71154,0.71178,0.71125,0.71125,137800002.0
2005-06-10 08:59:00,0.7112,0.71153,0.71104,0.71119,51200000.0
2005-06-10 09:00:00,0.71124,0.71124,0.71087,0.71107,82699999.0
2005-06-10 09:01:00,0.71104,0.71127,0.711,0.71125,106500000.0
2005-06-10 09:02:00,0.71157,0.7116,0.71114,0.71114,78599999.0
2005-06-10 09:03:00,0.71132,0.71143,0.71083,0.71083,184399999.0
2005-06-10 09:04:00,0.71099,0.71137,0.71084,0.71129,108400000.0
2005-06-10 09:05:00,0.71112,0.71131,0.71074,0.71111,147299999.0
2005-06-10 09:06:00,0.71102,0.71112,0.71075,0.71091,92200001.0
2005-06-10 09:07:00,0.71089,0.71099,0.71051,0.71072,146700001.0
2005-06-10 09:08:00,0.71079,0.71093,0.7105,0.7107,216699999.0
2005-06-10 09:09:00,0.71075,0.71106,0.7104,0.71061,173300003.0
2005-06-10 09:10:00,0.71075,0.71088,0.71029,0.7104,174300000.0
2005-06-10 09:11:00,0.71054,0.71064,0.7101,0.7101,76800000.0
2005-06-10 09:12:00,0.71025,0.71059,0.71013,0.71059,99500000.0
2005-06-10 09:13:00,0.71048,0.71074,0.71047,0.71068,101299999.0
2005-06-10 09:14:00,0.71072,0.7108,0.71028,0.71044,102300001.0
2005-06-10 09:15:00,0.71055,0.71082,0.7104,0.71055,216500001.0
2005-06-10 09:16:00,0.71059,0.71091,0.71052,0.71074,184900002.0
2005-06-10 09:17:00,0.71079,0.71137,0.71079,0.71104,143700000.0
2005-06-10 09:18:00,0.71096,0.7113,0.71094,0.71119,204500000.0
2005-06-10 09:19:00,0.7114,0.7115,0.7112,0.7115,150000002.0
2005-06-10 09:20:00,0.7114,0.7115,0.7112,0.7113,150000002.0
2005-06-10 09:21:00,0.7114,0.7116,0.7112,0.7116,150000002.0
2005-06-10 09:22:00,0.7112,0.7116,0.7111,0.7114,150000002.0
2005-06-10 09:23:00,0.7114,0.7117,0.7112,0.7113,150000002.0
2005-06-10 09:24:00,0.7113,0.7117,0.7113,0.7117,150000002.0
2005-06-10 09:25:00,0.7112,0.7115,0.7112,0.7115,150000002.0
2005-06-10 09:26:00,0.7113,0.7119,0.7113,0.7116,150000002.0
2005-06-10 09:27:00,0.7115,0.7118,0.7114,0.7115,150000002.0
2005-06-10 09:28:00,0.7117,0.7117,0.7114,0.7115,150000002.0
2005-06-10 09:29:00,0.7114,0.7117,0.7113,0.7114,150000002.0
2005-06-10 09:30:00,0.7114,0.7118,0.7114,0.7116,150000002.0
2005-06-10 09:31:00,0.7116,0.7117,0.7113,0.7116,150000002.0
2005-06-10 09:32:00,0.7116,0.7116,0.7113,0.7116,150000002.0
2005-06-10 09:33:00,0.7116,0.7118,0.7113,0.7113,150000002.0
2005-06-10 09:34:00,0.7114,0.7118,0.7114,0.7115,150000002.0
2005-06-10 09:35:00,0.7115,0.7118,0.7114,0.7115,150000002.0
2005-06-10 09:36:00,0.7116,0.7118,0.7114,0.7116,150000002.0
2005-06-10 09:37:00,0.7115,0.7118,0.7115,0.7117,150000002.0
2005-06-10 09:38:00,0.7117,0.7117,0.7115,0.7116,150000002.0
2005-06-10 09:39:00,0.7117,0.7119,0.7115,0.7116,150000002.0
2005-06-10 09:40:00,0.7116,0.7118,0.7115,0.7116,150000002.0
2005-06-10 09:41:00,0.7118,0.7119,0.7115,0.7117,150000002.0
2005-06-10 09:42:00,0.7116,0.712,0.7115,0.7115,150000002.0
2005-06-10 09:43:00,0.7117,0.7118,0.7115,0.7116,150000002.0
2005-06-10 09:44:00,0.7116,0.7118,0.7115,0.7115,150000002.0
2005-06-10 09:45:00,0.7117,0.7117,0.7114,0.7114,150000002.0
2005-06-10 09:46:00,0.7116,0.7116,0.7112,0.7114,150000002.0
2005-06-10 09:47:00,0.7114,0.7119,0.7111,0.7114,150000002.0
2005-06-10 09:48:00,0.7114,0.7114,0.711,0.711,150000002.0
2005-06-10 09:49:00,0.711,0.7112,0.7109,0.711,150000002.0
2005-06-10 09:50:00,0.711,0.7115,0.7108,0.711,150000002.0
2005-06-10 09:51:00,0.711,0.7112,0.711,0.711,150000002.0
2005-06-10 09:52:00,0.711,0.7112,0.7107,0.7109,150000002.0
2005-06-10 09:53:00,0.7111,0.7111,0.7108,0.7108,150000002.0
2005-06-10 09:54:00,0.7109,0.711,0.7107,0.7108,150000002.0
2005-06-10 09:55:00,0.7108,0.7109,0.7108,0.7108,150000002.0
2005-06-10 09:56:00,0.7112,0.7112,0.7108,0.7108,150000002.0
2005-06-10 09:57:00,0.7109,0.711,0.7106,0.7108,150000002.0
2005-06-10 09:58:00,0.711,0.7112,0.7108,0.7112,150000002.0
2005-06-10 09:59:00,0.7112,0.7113,0.7108,0.7112,150000002.0
2005-06-10 10:00:00,0.7111,0.7115,0.7108,0.7112,150000002.0
2005-06-10 10:01:00,0.7112,0.7116,0.7112,0.7112,150000002.0
2005-06-10 10:02:00,0.7113,0.7115,0.7112,0.7114,150000002.0
2005-06-10 10:03:00,0.7114,0.7116,0.7111,0.7112,150000002.0
2005-06-10 10:04:00,0.7113,0.7116,0.7112,0.7114,150000002.0
2005-06-10 10:05:00,0.7114,0.7117,0.7112,0.7115,150000002.0
2005-06-10 10:06:00,0.7116,0.7117,0.7113,0.7117,150000002.0
2005-06-10 10:07:00,0.7115,0.7117,0.7115,0.7116,150000002.0
2005-06-10 10:08:00,0.7116,0.7119,0.7114,0.7116,150000002.0
2005-06-10 10:09:00,0.7114,0.7117,0.7114,0.7116,150000002.0
2005-06-10 10:10:00,0.7115,0.7117,0.7114,0.7115,150000002.0
2005-06-10 10:11:00,0.7113,0.7118,0.7113,0.7116,150000002.0
2005-06-10 10:12:00,0.7118,0.7118,0.7115,0.7117,150000002.0
2005-06-10 10:13:00,0.7116,0.7119,0.7115,0.7116,150000002.0
2005-06-10 10:14:00,0.7116,0.7119,0.7112,0.7115,150000002.0
2005-06-10 10:15:00,0.7114,0.7117,0.7114,0.7116,150000002.0
2005-06-10 10:16:00,0.7117,0.7118,0.7115,0.7115,150000002.0
2005-06-10 10:17:00,0.7117,0.7121,0.7115,0.7115,150000002.0
2005-06-10 10:18:00,0.7117,0.712,0.7115,0.7116,150000002.0
2005-06-10 10:19:00,0.7116,0.7117,0.7116,0.7117,150000002.0
2005-06-10 10:20:00,0.7116,0.7117,0.7115,0.7116,150000002.0
2005-06-10 10:21:00,0.7117,0.7117,0.7112,0.7116,150000002.0
2005-06-10 10:22:00,0.7116,0.7116,0.7114,0.7114,150000002.0
2005-06-10 10:23:00,0.7116,0.7117,0.7113,0.7114,150000002.0
2005-06-10 10:24:00,0.7114,0.7115,0.7111,0.7113,150000002.0
2005-06-10 10:25:00,0.7114,0.7116,0.7113,0.7114,150000002.0
2005-06-10 10:26:00,0.7115,0.7115,0.7113,0.7114,150000002.0
2005-06-10 10:27:00,0.711,0.71102,0.71085,0.71102,150000002.0
2005-06-10 10:28:00,0.71095,0.71121,0.71082,0.711,107100000.0
2005-06-10 10:29:00,0.71109,0.71125,0.71085,0.71107,116100001.0
2005-06-10 10:30:00,0.71118,0.71118,0.71074,0.711,108700000.0
2005-06-10 10:31:00,0.71116,0.7114,0.71107,0.7114,73899999.0
2005-06-10 10:32:00,0.71146,0.71152,0.71114,0.7113,105800000.0
2005-06-10 10:33:00,0.71146,0.7116,0.71138,0.71147,96800001.0
2005-06-10 10:34:00,0.71143,0.71162,0.71135,0.71162,107999999.0
2005-06-10 10:35:00,0.71147,0.71158,0.71132,0.71155,64400000.0
2005-06-10 10:36:00,0.71171,0.71177,0.71153,0.71163,131099999.0
2005-06-10 10:37:00,0.71156,0.7118,0.71151,0.7118,151200000.0
2005-06-10 10:38:00,0.71164,0.71197,0.71158,0.7118,167300000.0
2005-06-10 10:39:00,0.71193,0.71222,0.7117,0.71182,54800000.0
2005-06-10 10:40:00,0.71212,0.71212,0.71181,0.7119,88100000.0
2005-06-10 10:41:00,0.71172,0.71203,0.71172,0.71196,118600002.0
2005-06-10 10:42:00,0.712,0.71242,0.71186,0.71232,80600000.0
2005-06-10 10:43:00,0.71216,0.71223,0.71198,0.71214,85299998.0
2005-06-10 10:44:00,0.71217,0.71217,0.71173,0.71188,137600000.0
2005-06-10 10:45:00,0.7119,0.7121,0.71165,0.7121,139800000.0
2005-06-10 10:46:00,0.71196,0.71213,0.71178,0.71178,121899999.0
2005-06-10 10:47:00,0.7118,0.71233,0.7118,0.71232,173500000.0
2005-06-10 10:48:00,0.71225,0.71233,0.71209,0.71232,76400000.0
2005-06-10 10:49:00,0.71235,0.71245,0.71183,0.71183,147799997.0
2005-06-10 10:50:00,0.7124,0.7124,0.71204,0.71227,107800000.0
2005-06-10 10:51:00,0.71235,0.71235,0.71209,0.71215,166500000.0
2005-06-10 10:52:00,0.71217,0.71229,0.71206,0.71217,89700003.0
2005-06-10 10:53:00,0.71218,0.71228,0.71208,0.71219,114300001.0
2005-06-10 10:54:00,0.71205,0.71234,0.71191,0.71191,172500000.0
2005-06-10 10:55:00,0.71205,0.71248,0.71205,0.71248,54099999.0
2005-06-10 10:56:00,0.71243,0.71248,0.71207,0.71232,58600000.0
2005-06-10 10:57:00,0.71241,0.71245,0.7118,0.7118,82400001.0
2005-06-10 10:58:00,0.7119,0.71196,0.71161,0.71173,116400000.0
2005-06-10 10:59:00,0.71197,0.71221,0.71176,0.71176,140299999.0
2005-06-10 11:00:00,0.71163,0.71205,0.71163,0.71193,137900001.0
2005-06-10 11:01:00,0.71195,0.71207,0.71158,0.71207,133599998.0
2005-06-10 11:02:00,0.71188,0.71218,0.71169,0.71212,149000001.0
2005-06-10 11:03:00,0.71207,0.71218,0.71162,0.71162,89400000.0
2005-06-10 11:04:00,0.71181,0.71199,0.7117,0.7117,76000001.0
2005-06-10 11:05:00,0.71187,0.71199,0.71179,0.71181,114099999.0
2005-06-10 11:06:00,0.71183,0.7121,0.71172,0.71172,57500000.0
2005-06-10 11:07:00,0.71175,0.71232,0.71172,0.71232,95200002.0
2005-06-10 11:08:00,0.71219,0.71219,0.71178,0.71181,80300000.0
2005-06-10 11:09:00,0.71181,0.71194,0.7116,0.7118,132299999.0
2005-06-10 11:10:00,0.71189,0.71198,0.71133,0.71165,88600000.0
2005-06-10 11:11:00,0.7119,0.71208,0.71171,0.71187,92800000.0
2005-06-10 11:12:00,0.71177,0.71231,0.71177,0.7123,59800000.0
2005-06-10 11:13:00,0.71211,0.71225,0.71197,0.71225,82600000.0
2005-06-10 11:14:00,0.71206,0.71217,0.71187,0.71209,125900000.0
2005-06-10 11:15:00,0.71226,0.71227,0.712,0.71207,101199998.0
2005-06-10 11:16:00,0.71202,0.71219,0.71183,0.71211,105899998.0
2005-06-10 11:17:00,0.71217,0.71226,0.712,0.71212,120300002.0
2005-06-10 11:18:00,0.71207,0.71236,0.71201,0.71205,186099998.0
2005-06-10 11:19:00,0.71196,0.71209,0.71182,0.71191,95100000.0
2005-06-10 11:20:00,0.71202,0.71246,0.7119,0.71246,118700000.0
2005-06-10 11:21:00,0.71226,0.71226,0.71165,0.71165,84600001.0
2005-06-10 11:22:00,0.71169,0.71194,0.71139,0.71144,105599999.0
2005-06-10 11:23:00,0.71158,0.71185,0.71138,0.71181,100200000.0
2005-06-10 11:24:00,0.71184,0.71197,0.71135,0.71143,139100000.0
2005-06-10 11:25:00,0.71151,0.71187,0.71151,0.71179,139299998.0
2005-06-10 11:26:00,0.71194,0.71199,0.71156,0.71166,106699998.0
2005-06-10 11:27:00,0.71166,0.71211,0.7116,0.71206,116599999.0
2005-06-10 11:28:00,0.71217,0.71217,0.71169,0.7119,169799999.0
2005-06-10 11:29:00,0.71202,0.7121,0.71181,0.71189,85000000.0
2005-06-10 11:30:00,0.71169,0.71179,0.71167,0.71176,132200001.0
2005-06-10 11:31:00,0.71191,0.71193,0.71156,0.71158,108000000.0
2005-06-10 11:32:00,0.71158,0.71181,0.71158,0.7117,95600000.0
2005-06-10 11:33:00,0.71177,0.7121,0.71177,0.7121,132100000.0
2005-06-10 11:34:00,0.71196,0.71211,0.71174,0.71205,150600001.0
2005-06-10 11:35:00,0.71215,0.71221,0.71185,0.71197,77300000.0
2005-06-10 11:36:00,0.71186,0.71205,0.71174,0.71201,118500000.0
2005-06-10 11:37:00,0.71186,0.71211,0.71162,0.7119,147999999.0
2005-06-10 11:38:00,0.71177,0.71183,0.71152,0.71183,96300000.0
2005-06-10 11:39:00,0.71211,0.71211,0.7117,0.71176,97800000.0
2005-06-10 11:40:00,0.71192,0.7121,0.71173,0.71179,97600001.0
2005-06-10 11:41:00,0.71186,0.71204,0.71173,0.71183,101600000.0
2005-06-10 11:42:00,0.71176,0.71207,0.71175,0.71197,130899999.0
2005-06-10 11:43:00,0.7119,0.71209,0.71173,0.71173,71500000.0
2005-06-10 11:44:00,0.7118,0.71219,0.7118,0.71209,106700000.0
2005-06-10 11:45:00,0.71241,0.71244,0.71205,0.71205,90899999.0
2005-06-10 11:46:00,0.71193,0.7124,0.71191,0.71214,119999999.0
2005-06-10 11:47:00,0.71222,0.71222,0.71188,0.712,122399999.0
2005-06-10 11:48:00,0.71201,0.71236,0.71191,0.71207,104500000.0
2005-06-10 11:49:00,0.71189,0.71196,0.71163,0.71163,77399999.0
2005-06-10 11:50:00,0.71167,0.71184,0.71167,0.71178,63400001.0
2005-06-10 11:51:00,0.71184,0.71201,0.71163,0.71168,192999997.0
2005-06-10 11:52:00,0.71184,0.71195,0.71166,0.71174,122299999.0
2005-06-10 11:53:00,0.71182,0.7119,0.71154,0.71164,89900000.0
2005-06-10 11:54:00,0.71161,0.71172,0.71158,0.71172,152100000.0
2005-06-10 11:55:00,0.71165,0.71201,0.7116,0.71185,115300002.0
2005-06-10 11:56:00,0.71197,0.71211,0.71167,0.71211,153199999.0
2005-06-10 11:57:00,0.71206,0.71214,0.71188,0.71198,101299998.0
2005-06-10 11:58:00,0.71206,0.7121,0.71178,0.71186,111800000.0
2005-06-10 11:59:00,0.71199,0.71223,0.71191,0.712,98700003.0
2005-06-10 12:00:00,0.71214,0.71217,0.71156,0.71187,91600002.0
2005-06-10 12:01:00,0.71191,0.71232,0.71176,0.71232,142599999.0
2005-06-10 12:02:00,0.71232,0.71261,0.7123,0.71239,107100000.0
2005-06-10 12:03:00,0.71228,0.71256,0.71222,0.71228,92299999.0
2005-06-10 12:04:00,0.71221,0.71249,0.71221,0.71235,67800000.0
2005-06-10 12:05:00,0.71239,0.7124,0.71188,0.71222,125900001.0
2005-06-10 12:06:00,0.71205,0.71245,0.71195,0.71233,122899999.0
2005-06-10 12:07:00,0.71232,0.71248,0.71222,0.71222,131399999.0
2005-06-10 12:08:00,0.71222,0.71222,0.71183,0.71197,78600000.0
2005-06-10 12:09:00,0.7121,0.71212,0.71191,0.71212,121800002.0
2005-06-10 12:10:00,0.71201,0.71218,0.71191,0.71207,54199999.0
2005-06-10 12:11:00,0.71191,0.7123,0.71187,0.71214,107500001.0
2005-06-10 12:12:00,0.71186,0.71224,0.71179,0.71204,146600001.0
2005-06-10 12:13:00,0.71218,0.71242,0.71203,0.7122,180800000.0
2005-06-10 12:14:00,0.71208,0.71232,0.71204,0.71222,129899999.0
2005-06-10 12:15:00,0.71218,0.71235,0.71196,0.71203,115800001.0
2005-06-10 12:16:00,0.7119,0.71232,0.7118,0.71217,127300001.0
2005-06-10 12:17:00,0.71205,0.71225,0.71201,0.71201,129400000.0
2005-06-10 12:18:00,0.71204,0.71223,0.71182,0.71193,134299999.0
2005-06-10 12:19:00,0.71178,0.71181,0.71155,0.71176,90000001.0
2005-06-10 12:20:00,0.7118,0.71216,0.71161,0.71167,90200000.0
2005-06-10 12:21:00,0.71153,0.7116,0.71146,0.71159,111400002.0
2005-06-10 12:22:00,0.71166,0.71176,0.71144,0.71162,146400000.0
2005-06-10 12:23:00,0.71156,0.7119,0.71153,0.71187,83699999.0
2005-06-10 12:24:00,0.71145,0.71185,0.71139,0.7117,139199998.0
2005-06-10 12:25:00,0.71183,0.71196,0.71168,0.7118,154599999.0
2005-06-10 12:26:00,0.71171,0.71186,0.71144,0.71165,108800000.0
2005-06-10 12:27:00,0.71158,0.71174,0.71139,0.71158,92500000.0
2005-06-10 12:28:00,0.71146,0.71169,0.71142,0.71147,175499998.0
2005-06-10 12:29:00,0.71162,0.71163,0.71129,0.71154,115400001.0
2005-06-10 12:30:00,0.71163,0.71163,0.71142,0.71159,87200000.0
2005-06-10 12:31:00,0.71148,0.71169,0.7112,0.71166,103700000.0
2005-06-10 12:32:00,0.71185,0.71185,0.71158,0.71184,112200000.0
2005-06-10 12:33:00,0.71203,0.71212,0.71175,0.7119,103799999.0
2005-06-10 12:34:00,0.71188,0.71199,0.71175,0.71175,87299999.0
2005-06-10 12:35:00,0.71185,0.71191,0.71151,0.71173,99300000.0
2005-06-10 12:36:00,0.7117,0.7118,0.71147,0.71177,90100001.0
2005-06-10 12:37:00,0.71178,0.71199,0.71166,0.71172,90899998.0
2005-06-10 12:38:00,0.71175,0.7121,0.7116,0.7121,61300000.0
2005-06-10 12:39:00,0.71205,0.71218,0.71191,0.71191,45500000.0
2005-06-10 12:40:00,0.71222,0.71227,0.71142,0.71188,101200001.0
2005-06-10 12:41:00,0.7121,0.71211,0.71173,0.71173,130700000.0
2005-06-10 12:42:00,0.71181,0.71188,0.7116,0.71185,174800002.0
2005-06-10 12:43:00,0.71202,0.71206,0.71146,0.71146,104099999.0
2005-06-10 12:44:00,0.71159,0.71165,0.71144,0.71147,102800000.0
2005-06-10 12:45:00,0.71153,0.71174,0.71146,0.71161,137099999.0
2005-06-10 12:46:00,0.71156,0.71175,0.71142,0.71173,61200001.0
2005-06-10 12:47:00,0.7118,0.71192,0.71165,0.71183,50400000.0
2005-06-10 12:48:00,0.71181,0.71181,0.71145,0.71172,86099999.0
2005-06-10 12:49:00,0.71187,0.71192,0.71166,0.71185,66000000.0
2005-06-10 12:50:00,0.71173,0.71187,0.71164,0.71177,116300001.0
2005-06-10 12:51:00,0.71184,0.71184,0.71111,0.71113,95200000.0
2005-06-10 12:52:00,0.71136,0.71163,0.71113,0.71149,91700000.0
2005-06-10 12:53:00,0.71133,0.7115,0.71109,0.7113,93100000.0
2005-06-10 12:54:00,0.71159,0.71159,0.71124,0.71128,138599999.0
2005-06-10 12:55:00,0.71113,0.71151,0.71112,0.71127,120899997.0
2005-06-10 12:56:00,0.71112,0.71153,0.71112,0.71136,104499998.0
2005-06-10 12:57:00,0.7113,0.7114,0.71094,0.71109,163100000.0
2005-06-10 12:58:00,0.71091,0.71101,0.71069,0.711,89900000.0
2005-06-10 12:59:00,0.7107,0.71073,0.70998,0.70998,155100002.0
2005-06-10 13:00:00,0.71007,0.71068,0.71007,0.71065,72099999.0
2005-06-10 13:01:00,0.7106,0.71063,0.71027,0.71057,41900000.0
2005-06-10 13:02:00,0.71066,0.7108,0.71042,0.7108,106900000.0
2005-06-10 13:03:00,0.71038,0.71122,0.71038,0.71099,78300000.0
2005-06-10 13:04:00,0.71106,0.71164,0.71099,0.71151,100500000.0
2005-06-10 13:05:00,0.71139,0.71166,0.71126,0.7113,143399999.0
2005-06-10 13:06:00,0.71113,0.71146,0.711,0.71132,51900000.0
2005-06-10 13:07:00,0.71099,0.7113,0.71091,0.71117,94799998.0
2005-06-10 13:08:00,0.7111,0.71128,0.71078,0.71078,142100001.0
2005-06-10 13:09:00,0.71104,0.71144,0.71103,0.71103,95600000.0
2005-06-10 13:10:00,0.71122,0.71141,0.71093,0.71103,105399999.0
2005-06-10 13:11:00,0.71124,0.71124,0.71084,0.7109,114399999.0
2005-06-10 13:12:00,0.71078,0.71081,0.71043,0.71081,93899999.0
2005-06-10 13:13:00,0.71057,0.71064,0.71025,0.71033,124900000.0
2005-06-10 13:14:00,0.7103,0.71051,0.71013,0.7105,167699999.0
2005-06-10 13:15:00,0.71062,0.71081,0.7103,0.71035,78700000.0
2005-06-10 13:16:00,0.71043,0.71054,0.71018,0.71044,84800001.0
2005-06-10 13:17:00,0.71038,0.71118,0.71038,0.71102,143999999.0
2005-06-10 13:18:00,0.71085,0.71102,0.71076,0.71076,94900000.0
2005-06-10 13:19:00,0.71075,0.71085,0.71061,0.71066,153200000.0
2005-06-10 13:20:00,0.71092,0.71106,0.7107,0.71098,116899998.0
2005-06-10 13:21:00,0.71088,0.71136,0.71079,0.71104,99300001.0
2005-06-10 13:22:00,0.71106,0.71123,0.711,0.71114,80999999.0
2005-06-10 13:23:00,0.7111,0.71141,0.71096,0.71127,135899999.0
2005-06-10 13:24:00,0.71127,0.71133,0.71086,0.71107,94100000.0
2005-06-10 13:25:00,0.71116,0.71138,0.71105,0.71136,117199997.0
2005-06-10 13:26:00,0.71119,0.71135,0.71093,0.71129,115699999.0
2005-06-10 13:27:00,0.71119,0.71124,0.71094,0.7112,68900001.0
2005-06-10 13:28:00,0.71112,0.71131,0.71104,0.71113,71700000.0
2005-06-10 13:29:00,0.71131,0.71146,0.7111,0.71113,101400000.0
2005-06-10 13:30:00,0.71123,0.71155,0.71123,0.7114,110700000.0
2005-06-10 13:31:00,0.71111,0.71132,0.71095,0.71132,110099998.0
2005-06-10 13:32:00,0.71111,0.71136,0.71102,0.71126,90699999.0
2005-06-10 13:33:00,0.71125,0.71136,0.71111,0.71118,181000000.0
2005-06-10 13:34:00,0.71117,0.71143,0.711,0.711,55000000.0
2005-06-10 13:35:00,0.71103,0.71115,0.71058,0.71074,102100000.0
2005-06-10 13:36:00,0.71083,0.71097,0.71054,0.71054,125800001.0
2005-06-10 13:37:00,0.71061,0.71112,0.71053,0.71111,137300001.0
2005-06-10 13:38:00,0.71113,0.71118,0.71055,0.71062,119300000.0
2005-06-10 13:39:00,0.71109,0.71112,0.71069,0.71069,137399998.0
2005-06-10 13:40:00,0.71074,0.71121,0.71062,0.71107,115399999.0
2005-06-10 13:41:00,0.71109,0.71123,0.71059,0.71081,152600002.0
2005-06-10 13:42:00,0.7107,0.71109,0.71069,0.71075,129899999.0
2005-06-10 13:43:00,0.71085,0.71124,0.71085,0.71115,37600000.0
2005-06-10 13:44:00,0.71094,0.71104,0.71063,0.71087,153900003.0
2005-06-10 13:45:00,0.71105,0.71106,0.71068,0.71088,93400000.0
2005-06-10 13:46:00,0.71084,0.71118,0.71082,0.711,105200000.0
2005-06-10 13:47:00,0.71095,0.71124,0.71094,0.71105,83699999.0
2005-06-10 13:48:00,0.71117,0.71126,0.71079,0.71103,137200000.0
2005-06-10 13:49:00,0.71086,0.71098,0.71071,0.71083,92300000.0
2005-06-10 13:50:00,0.71085,0.71104,0.71068,0.71085,120699999.0
2005-06-10 13:51:00,0.71081,0.7111,0.71077,0.71107,85599999.0
2005-06-10 13:52:00,0.71107,0.71107,0.71083,0.71106,134700002.0
2005-06-10 13:53:00,0.71098,0.71121,0.71084,0.71087,127099999.0
2005-06-10 13:54:00,0.71146,0.71147,0.71117,0.71121,149700001.0
2005-06-10 13:55:00,0.71132,0.71157,0.71116,0.71132,104100001.0
2005-06-10 13:56:00,0.71145,0.71149,0.71051,0.71061,161599999.0
2005-06-10 13:57:00,0.71085,0.71108,0.71084,0.71084,70199999.0
2005-06-10 13:58:00,0.71076,0.7112,0.71067,0.71103,88500000.0
2005-06-10 13:59:00,0.71114,0.71114,0.71096,0.71101,72300000.0
2005-06-10 14:00:00,0.71114,0.71128,0.71063,0.7111,132000002.0
2005-06-10 14:01:00,0.71106,0.71126,0.71086,0.71112,129200001.0
2005-06-10 14:02:00,0.71099,0.71111,0.71092,0.71103,108399999.0
2005-06-10 14:03:00,0.7111,0.71114,0.71067,0.71075,82099998.0
2005-06-10 14:04:00,0.71071,0.71099,0.71067,0.71098,65300000.0
2005-06-10 14:05:00,0.71105,0.71112,0.71072,0.71099,88899999.0
2005-06-10 14:06:00,0.71117,0.7112,0.71071,0.71106,81199998.0
2005-06-10 14:07:00,0.71129,0.71136,0.71097,0.71117,139300001.0
2005-06-10 14:08:00,0.7112,0.71128,0.71093,0.71118,124300000.0
2005-06-10 14:09:00,0.71102,0.71102,0.71075,0.71075,106300000.0
2005-06-10 14:10:00,0.71071,0.71114,0.71067,0.71089,151800000.0
2005-06-10 14:11:00,0.71093,0.71112,0.71088,0.71112,93700002.0
2005-06-10 14:12:00,0.71089,0.71116,0.71087,0.711,84000000.0
2005-06-10 14:13:00,0.71116,0.71123,0.71095,0.71114,119499999.0
2005-06-10 14:14:00,0.71117,0.71125,0.71087,0.71099,143800002.0
2005-06-10 14:15:00,0.71104,0.71114,0.71063,0.71107,152399999.0
2005-06-10 14:16:00,0.71091,0.71096,0.71073,0.71073,103099998.0
2005-06-10 14:17:00,0.71087,0.711,0.7105,0.71093,116299999.0
2005-06-10 14:18:00,0.71106,0.71127,0.71106,0.71111,120599998.0
2005-06-10 14:19:00,0.71081,0.71128,0.71072,0.7112,92300001.0
2005-06-10 14:20:00,0.71113,0.7115,0.71111,0.71147,106700000.0
2005-06-10 14:21:00,0.71144,0.71152,0.71101,0.71126,141799998.0
2005-06-10 14:22:00,0.71101,0.71101,0.71048,0.71048,52900000.0
2005-06-10 14:23:00,0.71058,0.71093,0.71045,0.71065,130700000.0
2005-06-10 14:24:00,0.71067,0.71075,0.71042,0.71066,55600000.0
2005-06-10 14:25:00,0.71046,0.71106,0.71046,0.71075,129400002.0
2005-06-10 14:26:00,0.7108,0.71105,0.71063,0.71105,142900002.0
2005-06-10 14:27:00,0.71096,0.71136,0.71087,0.7113,125100000.0
2005-06-10 14:28:00,0.71118,0.71136,0.71104,0.71136,71200001.0
2005-06-10 14:29:00,0.71165,0.71165,0.71123,0.7115,91000002.0
2005-06-10 14:30:00,0.71092,0.71137,0.71048,0.711,100900000.0
2005-06-10 14:31:00,0.71047,0.71066,0.71013,0.71024,120400000.0
2005-06-10 14:32:00,0.7101,0.71059,0.7101,0.71044,127700000.0
2005-06-10 14:33:00,0.71015,0.71122,0.71003,0.71122,68300000.0
2005-06-10 14:34:00,0.71074,0.71124,0.7104,0.71124,79099999.0
2005-06-10 14:35:00,0.71152,0.71165,0.71132,0.71151,112799999.0
2005-06-10 14:36:00,0.71162,0.71162,0.71101,0.71101,69400001.0
2005-06-10 14:37:00,0.71109,0.71143,0.71092,0.71092,124100000.0
2005-06-10 14:38:00,0.71068,0.71108,0.71056,0.71093,94499999.0
2005-06-10 14:39:00,0.7108,0.71091,0.70988,0.7103,137200000.0
2005-06-10 14:40:00,0.71034,0.71048,0.70971,0.70975,65000000.0
2005-06-10 14:41:00,0.70987,0.71001,0.70944,0.70946,77999999.0
2005-06-10 14:42:00,0.70959,0.70969,0.70933,0.70968,119499999.0
2005-06-10 14:43:00,0.70948,0.70992,0.70936,0.7096,93699998.0
2005-06-10 14:44:00,0.70946,0.70968,0.70928,0.70968,126200002.0
2005-06-10 14:45:00,0.70957,0.70964,0.70918,0.70927,101900000.0
2005-06-10 14:46:00,0.70937,0.70947,0.70879,0.70894,118099999.0
2005-06-10 14:47:00,0.70908,0.70935,0.70877,0.70927,136800001.0
2005-06-10 14:48:00,0.70942,0.70949,0.7092,0.70943,57900001.0
2005-06-10 14:49:00,0.70976,0.70995,0.70955,0.70982,62000000.0
2005-06-10 14:50:00,0.7097,0.70983,0.7094,0.70983,102000001.0
2005-06-10 14:51:00,0.70977,0.70987,0.7095,0.7096,69600000.0
2005-06-10 14:52:00,0.70942,0.70983,0.70934,0.70983,118599999.0
2005-06-10 14:53:00,0.70984,0.71,0.70972,0.70989,119800000.0
2005-06-10 14:54:00,0.71,0.71045,0.7097,0.70982,119499998.0
2005-06-10 14:55:00,0.70998,0.7101,0.70985,0.70998,108000001.0
2005-06-10 14:56:00,0.71005,0.7101,0.70982,0.70993,133200000.0
2005-06-10 14:57:00,0.71016,0.71026,0.70988,0.71015,138799999.0
2005-06-10 14:58:00,0.71021,0.71033,0.71007,0.71016,114299999.0
2005-06-10 14:59:00,0.71022,0.71036,0.70997,0.71012,140700001.0
2005-06-10 15:00:00,0.70998,0.71069,0.70997,0.71069,106099998.0
2005-06-10 15:01:00,0.71066,0.71092,0.71047,0.7109,105899998.0
2005-06-10 15:02:00,0.71045,0.71081,0.71032,0.71055,57999999.0
2005-06-10 15:03:00,0.7105,0.71076,0.71042,0.71069,87499999.0
2005-06-10 15:04:00,0.71048,0.71094,0.7103,0.7109,103399998.0
2005-06-10 15:05:00,0.71067,0.71072,0.70993,0.71,142300000.0
2005-06-10 15:06:00,0.71015,0.71034,0.70994,0.71027,107500000.0
2005-06-10 15:07:00,0.71,0.71053,0.71,0.71013,155400001.0
2005-06-10 15:08:00,0.70999,0.71057,0.70999,0.70999,134599999.0
2005-06-10 15:09:00,0.71003,0.71037,0.7099,0.71037,38000000.0
2005-06-10 15:10:00,0.70997,0.71033,0.70997,0.71024,126700000.0
2005-06-10 15:11:00,0.71045,0.7106,0.71023,0.71045,119400001.0
2005-06-10 15:12:00,0.71018,0.71076,0.71007,0.71057,90000001.0
2005-06-10 15:13:00,0.71036,0.7106,0.71009,0.71009,88500000.0
2005-06-10 15:14:00,0.71023,0.71031,0.70991,0.71014,62299999.0
2005-06-10 15:15:00,0.71015,0.71049,0.71004,0.71048,91800001.0
2005-06-10 15:16:00,0.71032,0.71032,0.70952,0.70956,77800000.0
2005-06-10 15:17:00,0.70953,0.71014,0.70953,0.70992,140399999.0
2005-06-10 15:18:00,0.70985,0.71013,0.70965,0.70994,125299999.0
2005-06-10 15:19:00,0.70968,0.71007,0.70959,0.70988,161700001.0
2005-06-10 15:20:00,0.70976,0.70994,0.7096,0.70964,109800001.0
2005-06-10 15:21:00,0.70987,0.71,0.70951,0.7099,118200000.0
2005-06-10 15:22:00,0.70985,0.70988,0.70942,0.70958,112899998.0
2005-06-10 15:23:00,0.70975,0.70984,0.7092,0.70931,109700002.0
2005-06-10 15:24:00,0.70971,0.70971,0.70875,0.70903,123400000.0
2005-06-10 15:25:00,0.70893,0.70907,0.70869,0.70892,116400000.0
2005-06-10 15:26:00,0.70889,0.70902,0.70853,0.70869,60500000.0
2005-06-10 15:27:00,0.70848,0.70882,0.70839,0.70864,82200002.0
2005-06-10 15:28:00,0.70838,0.70877,0.70837,0.7085,149900001.0
2005-06-10 15:29:00,0.70823,0.70866,0.7082,0.70859,134800000.0
2005-06-10 15:30:00,0.7084,0.70874,0.70823,0.7084,113199999.0
2005-06-10 15:31:00,0.70838,0.70885,0.70831,0.70885,108900000.0
2005-06-10 15:32:00,0.7087,0.70878,0.70845,0.70869,64800000.0
2005-06-10 15:33:00,0.70887,0.70898,0.70831,0.70861,135999999.0
2005-06-10 15:34:00,0.70869,0.70904,0.70846,0.7088,123599999.0
2005-06-10 15:35:00,0.70879,0.70899,0.70859,0.7089,154299999.0
2005-06-10 15:36:00,0.70887,0.7089,0.70858,0.7087,89900000.0
2005-06-10 15:37:00,0.70865,0.70877,0.70848,0.7087,135199999.0
2005-06-10 15:38:00,0.70866,0.70889,0.70846,0.70862,80399999.0
2005-06-10 15:39:00,0.70833,0.70838,0.70796,0.70807,117199999.0
2005-06-10 15:40:00,0.7081,0.70821,0.70761,0.70776,73200001.0
2005-06-10 15:41:00,0.70822,0.70831,0.70801,0.70831,97000000.0
2005-06-10 15:42:00,0.70854,0.70854,0.70809,0.70809,43400001.0
2005-06-10 15:43:00,0.70827,0.70832,0.70786,0.70826,128199998.0
2005-06-10 15:44:00,0.7085,0.70866,0.70824,0.70832,99999999.0
2005-06-10 15:45:00,0.70842,0.70854,0.70806,0.70827,142499998.0
2005-06-10 15:46:00,0.70842,0.7086,0.70835,0.70838,76100000.0
2005-06-10 15:47:00,0.70818,0.70874,0.70818,0.70849,109500000.0
2005-06-10 15:48:00,0.70858,0.70881,0.70847,0.70881,159800002.0
2005-06-10 15:49:00,0.70858,0.70901,0.70853,0.70901,63900000.0
2005-06-10 15:50:00,0.70914,0.70918,0.70877,0.7089,134100000.0
2005-06-10 15:51:00,0.70876,0.70903,0.70863,0.70897,88000001.0
2005-06-10 15:52:00,0.70908,0.70915,0.70793,0.70802,104499998.0
2005-06-10 15:53:00,0.70823,0.70844,0.7081,0.70832,108400000.0
2005-06-10 15:54:00,0.70813,0.70846,0.70805,0.70828,128600000.0
2005-06-10 15:55:00,0.70818,0.70869,0.708,0.70845,86000000.0
2005-06-10 15:56:00,0.70864,0.70878,0.7082,0.70837,83100000.0
2005-06-10 15:57:00,0.70872,0.70875,0.70784,0.70809,115900000.0
2005-06-10 15:58:00,0.7077,0.70797,0.70763,0.70763,109099998.0
2005-06-10 15:59:00,0.70771,0.70805,0.70764,0.70795,170800001.0
2005-06-10 16:00:00,0.70781,0.70833,0.70781,0.70805,80600000.0
2005-06-10 16:01:00,0.70773,0.70819,0.70746,0.70746,164500001.0
2005-06-10 16:02:00,0.70769,0.7079,0.70758,0.70776,138400002.0
2005-06-10 16:03:00,0.70764,0.70791,0.70746,0.70749,105200000.0
2005-06-10 16:04:00,0.70758,0.70775,0.70717,0.7074,117099998.0
2005-06-10 16:05:00,0.70749,0.70777,0.70738,0.70768,146499998.0
2005-06-10 16:06:00,0.70772,0.70784,0.70754,0.70765,83200000.0
2005-06-10 16:07:00,0.70741,0.70768,0.70731,0.70758,116899999.0
2005-06-10 16:08:00,0.7073,0.70775,0.70725,0.70756,105600002.0
2005-06-10 16:09:00,0.70754,0.70774,0.70741,0.70755,149199999.0
2005-06-10 16:10:00,0.7078,0.70797,0.70748,0.70763,95099999.0
2005-06-10 16:11:00,0.70752,0.70754,0.70723,0.7073,89600000.0
2005-06-10 16:12:00,0.70748,0.70784,0.70729,0.70784,120800000.0
2005-06-10 16:13:00,0.7076,0.7076,0.70706,0.70706,99799998.0
2005-06-10 16:14:00,0.70703,0.70714,0.70679,0.70688,119499998.0
2005-06-10 16:15:00,0.70692,0.70721,0.70678,0.707,91300001.0
2005-06-10 16:16:00,0.70729,0.70729,0.70665,0.70679,113399999.0
2005-06-10 16:17:00,0.70695,0.70716,0.70682,0.70698,115099999.0
2005-06-10 16:18:00,0.70702,0.70729,0.7069,0.70712,112300000.0
2005-06-10 16:19:00,0.7069,0.70722,0.70651,0.70688,148100002.0
2005-06-10 16:20:00,0.7069,0.707,0.70655,0.70697,127900000.0
2005-06-10 16:21:00,0.70719,0.70748,0.70702,0.70716,132600000.0
2005-06-10 16:22:00,0.70727,0.70727,0.7066,0.70687,112000000.0
2005-06-10 16:23:00,0.70685,0.70705,0.70679,0.7068,127800001.0
2005-06-10 16:24:00,0.70696,0.70715,0.70689,0.70689,125800000.0
2005-06-10 16:25:00,0.70715,0.70752,0.70697,0.70712,131700001.0
2005-06-10 16:26:00,0.7074,0.70765,0.70701,0.70716,70400000.0
2005-06-10 16:27:00,0.70734,0.70734,0.70675,0.70711,189899997.0
2005-06-10 16:28:00,0.70713,0.7076,0.70713,0.70749,102500001.0
2005-06-10 16:29:00,0.70728,0.70764,0.70704,0.70764,82500000.0
2005-06-10 16:30:00,0.7073,0.70757,0.70705,0.70742,98599999.0
2005-06-10 16:31:00,0.7076,0.70772,0.70715,0.70765,149800001.0
2005-06-10 16:32:00,0.70789,0.708,0.70751,0.70755,127500000.0
2005-06-10 16:33:00,0.7076,0.7076,0.70689,0.70734,123699998.0
2005-06-10 16:34:00,0.70688,0.7074,0.70681,0.70722,79700000.0
2005-06-10 16:35:00,0.70736,0.70746,0.707,0.70707,72900000.0
2005-06-10 16:36:00,0.70715,0.70736,0.70708,0.70718,90099999.0
2005-06-10 16:37:00,0.70723,0.70759,0.70711,0.70747,112899998.0
2005-06-10 16:38:00,0.70766,0.7077,0.70712,0.70741,132399997.0
2005-06-10 16:39:00,0.70731,0.70746,0.70718,0.70724,119600000.0
2005-06-10 16:40:00,0.70745,0.70762,0.70727,0.70732,84500000.0
2005-06-10 16:41:00,0.70755,0.70762,0.70652,0.7066,84099999.0
2005-06-10 16:42:00,0.70633,0.70672,0.70608,0.7065,90700000.0
2005-06-10 16:43:00,0.70636,0.70683,0.70623,0.70646,68300000.0
2005-06-10 16:44:00,0.70655,0.70677,0.70623,0.70636,88800001.0
2005-06-10 16:45:00,0.70643,0.70677,0.70625,0.7066,120399998.0
2005-06-10 16:46:00,0.70698,0.70698,0.70629,0.70636,145099999.0
2005-06-10 16:47:00,0.70627,0.70665,0.70593,0.70665,67100000.0
2005-06-10 16:48:00,0.70645,0.70666,0.70608,0.70643,66900000.0
2005-06-10 16:49:00,0.70657,0.70675,0.70621,0.70632,68000000.0
2005-06-10 16:50:00,0.70622,0.70634,0.7059,0.70598,101299999.0
2005-06-10 16:51:00,0.70627,0.70634,0.70563,0.70587,162500003.0
2005-06-10 16:52:00,0.70581,0.7061,0.70575,0.70598,65200001.0
2005-06-10 16:53:00,0.7059,0.70617,0.70579,0.70601,133900000.0
2005-06-10 16:54:00,0.70583,0.70646,0.70576,0.70627,193099998.0
2005-06-10 16:55:00,0.70625,0.70663,0.70621,0.70662,148400000.0
2005-06-10 16:56:00,0.70677,0.70689,0.70649,0.70668,100300000.0
2005-06-10 16:57:00,0.70676,0.70707,0.70653,0.70707,124899998.0
2005-06-10 16:58:00,0.70723,0.70735,0.70686,0.7069,118700000.0
2005-06-10 16:59:00,0.70709,0.70709,0.70662,0.7068,138299999.0
2005-06-10 17:00:00,0.70673,0.70698,0.70659,0.7069,105700000.0
2005-06-10 17:01:00,0.70673,0.70686,0.70655,0.70675,115300000.0
2005-06-10 17:02:00,0.70665,0.70685,0.70663,0.70677,119899997.0
2005-06-10 17:03:00,0.70689,0.70689,0.7062,0.70672,73399999.0
2005-06-10 17:04:00,0.70686,0.70686,0.70644,0.7066,62900001.0
2005-06-10 17:05:00,0.70648,0.70693,0.70648,0.7067,96900000.0
2005-06-10 17:06:00,0.70645,0.70662,0.70613,0.70621,127999998.0
2005-06-10 17:07:00,0.70569,0.70611,0.70563,0.70605,92400000.0
2005-06-10 17:08:00,0.70617,0.70635,0.70586,0.70597,92800000.0
2005-06-10 17:09:00,0.70621,0.70636,0.70598,0.70613,113900000.0
2005-06-10 17:10:00,0.70624,0.70644,0.70597,0.70611,91099999.0
2005-06-10 17:11:00,0.70616,0.7063,0.70578,0.7063,91299999.0
2005-06-10 17:12:00,0.70627,0.70639,0.70582,0.70593,80500000.0
2005-06-10 17:13:00,0.70593,0.70628,0.70592,0.70618,130900002.0
2005-06-10 17:14:00,0.70578,0.70643,0.70578,0.7064,121300001.0
2005-06-10 17:15:00,0.70635,0.70639,0.70583,0.70611,71700000.0
2005-06-10 17:16:00,0.70625,0.70628,0.70595,0.70607,70400000.0
2005-06-10 17:17:00,0.70605,0.70618,0.7059,0.70613,119200000.0
2005-06-10 17:18:00,0.70611,0.70655,0.70603,0.70655,88599999.0
2005-06-10 17:19:00,0.70644,0.70644,0.70616,0.70616,102400000.0
2005-06-10 17:20:00,0.70636,0.70636,0.70587,0.70599,85699999.0
2005-06-10 17:21:00,0.70581,0.7061,0.70565,0.7061,117899999.0
2005-06-10 17:22:00,0.70627,0.70631,0.70603,0.70617,211900001.0
2005-06-10 17:23:00,0.70626,0.70651,0.70606,0.70649,116699999.0
2005-06-10 17:24:00,0.70636,0.70669,0.70618,0.70663,173099998.0
2005-06-10 17:25:00,0.70653,0.70698,0.70643,0.70693,109500000.0
2005-06-10 17:26:00,0.70677,0.70698,0.70655,0.70664,134600001.0
2005-06-10 17:27:00,0.70679,0.7068,0.70649,0.70665,120400000.0
2005-06-10 17:28:00,0.70644,0.70671,0.70633,0.70648,67700000.0
2005-06-10 17:29:00,0.70669,0.70669,0.70631,0.70647,74999999.0
2005-06-10 17:30:00,0.70686,0.70692,0.70647,0.70649,113000002.0
2005-06-10 17:31:00,0.70665,0.70686,0.70642,0.70642,113899999.0
2005-06-10 17:32:00,0.70644,0.70648,0.70598,0.70626,159699996.0
2005-06-10 17:33:00,0.70614,0.70632,0.706,0.70628,133800001.0
2005-06-10 17:34:00,0.70606,0.70628,0.70588,0.70621,79500000.0
2005-06-10 17:35:00,0.70617,0.70626,0.70581,0.70626,90100001.0
2005-06-10 17:36:00,0.70621,0.70621,0.70594,0.70603,93900001.0
2005-06-10 17:37:00,0.70596,0.70619,0.70586,0.70617,85999999.0
2005-06-10 17:38:00,0.70611,0.70637,0.70607,0.70633,32500000.0
2005-06-10 17:39:00,0.7061,0.70651,0.70603,0.70651,33200000.0
2005-06-10 17:40:00,0.70621,0.70649,0.70621,0.70628,69800001.0
2005-06-10 17:41:00,0.70655,0.70665,0.70631,0.70649,109100002.0
2005-06-10 17:42:00,0.70656,0.70664,0.70636,0.70658,110199999.0
2005-06-10 17:43:00,0.70697,0.70709,0.70646,0.70646,73700001.0
2005-06-10 17:44:00,0.70645,0.707,0.70636,0.707,65400001.0
2005-06-10 17:45:00,0.7065,0.70658,0.70616,0.70656,79499999.0
2005-06-10 17:46:00,0.70626,0.70664,0.70622,0.70664,151700001.0
2005-06-10 17:47:00,0.70626,0.70632,0.70612,0.70614,83600001.0
2005-06-10 17:48:00,0.70599,0.70629,0.70587,0.70627,117000000.0
2005-06-10 17:49:00,0.70621,0.70667,0.70621,0.70646,158400001.0
2005-06-10 17:50:00,0.70635,0.70652,0.70593,0.70646,159400002.0
2005-06-10 17:51:00,0.70625,0.70645,0.70608,0.70614,80799999.0
2005-06-10 17:52:00,0.70609,0.70649,0.70603,0.70633,130600000.0
2005-06-10 17:53:00,0.70623,0.70668,0.70609,0.70668,59100000.0
2005-06-10 17:54:00,0.70649,0.70657,0.70604,0.70604,86099998.0
2005-06-10 17:55:00,0.7063,0.7063,0.70575,0.7062,83600001.0
2005-06-10 17:56:00,0.70603,0.70612,0.70597,0.70599,92200000.0
2005-06-10 17:57:00,0.70622,0.70642,0.7061,0.70613,150400001.0
2005-06-10 17:58:00,0.70611,0.70637,0.70606,0.70617,110599998.0
2005-06-10 17:59:00,0.70621,0.70639,0.70587,0.7062,101999998.0
2005-06-10 18:00:00,0.70613,0.70664,0.70611,0.70614,112399999.0
2005-06-10 18:01:00,0.70628,0.70678,0.70628,0.70664,116900000.0
2005-06-10 18:02:00,0.70674,0.70696,0.70651,0.7069,126300000.0
2005-06-10 18:03:00,0.70686,0.70731,0.70653,0.70711,311999999.0
2005-06-10 18:04:00,0.7069,0.70719,0.70645,0.7067,133100000.0
2005-06-10 18:05:00,0.7066,0.70667,0.70589,0.70613,356700002.0
2005-06-10 18:06:00,0.70616,0.70657,0.70613,0.70645,112999998.0
2005-06-10 18:07:00,0.70625,0.70654,0.70603,0.70641,219399998.0
2005-06-10 18:08:00,0.70636,0.70688,0.70635,0.70679,47400000.0
2005-06-10 18:09:00,0.7068,0.70693,0.70643,0.70669,203499997.0
2005-06-10 18:10:00,0.7067,0.70677,0.70647,0.70665,103200000.0
2005-06-10 18:11:00,0.70649,0.70687,0.70648,0.70654,115599998.0
2005-06-10 18:12:00,0.70663,0.70681,0.70646,0.70681,142099998.0
2005-06-10 18:13:00,0.70663,0.70683,0.70653,0.70655,181600001.0
2005-06-10 18:14:00,0.70659,0.70669,0.7063,0.70645,103899999.0
2005-06-10 18:15:00,0.70645,0.70688,0.70645,0.70663,173600000.0
2005-06-10 18:16:00,0.70624,0.70652,0.70589,0.70632,329399999.0
2005-06-10 18:17:00,0.7061,0.70666,0.70592,0.7066,191300000.0
2005-06-10 18:18:00,0.70615,0.70655,0.70597,0.7061,403399997.0
2005-06-10 18:19:00,0.70616,0.70666,0.706,0.70647,273999999.0
2005-06-10 18:20:00,0.70662,0.70675,0.70642,0.70654,123500002.0
2005-06-10 18:21:00,0.70649,0.70685,0.7063,0.70685,156499999.0
2005-06-10 18:22:00,0.70674,0.70688,0.70653,0.70682,85200000.0
2005-06-10 18:23:00,0.70678,0.70678,0.70645,0.7066,289999998.0
2005-06-10 18:24:00,0.70668,0.70729,0.70664,0.70677,269000002.0
2005-06-10 18:25:00,0.70671,0.70671,0.7064,0.70655,107600000.0
2005-06-10 18:26:00,0.70648,0.70681,0.70633,0.70652,133399999.0
2005-06-10 18:27:00,0.70645,0.7067,0.70628,0.7067,276999999.0
2005-06-10 18:28:00,0.70642,0.70664,0.70625,0.70649,150699999.0
2005-06-10 18:29:00,0.7065,0.70674,0.70627,0.70645,317999999.0
2005-06-10 18:30:00,0.70635,0.70667,0.70626,0.70648,87099999.0
2005-06-10 18:31:00,0.70642,0.70672,0.70627,0.70672,171100002.0
2005-06-10 18:32:00,0.70659,0.70659,0.70607,0.70615,44400000.0
2005-06-10 18:33:00,0.70613,0.70639,0.70594,0.70619,278100001.0
2005-06-10 18:34:00,0.70618,0.70645,0.70604,0.70634,118300001.0
2005-06-10 18:35:00,0.70653,0.70662,0.70636,0.70638,140299999.0
2005-06-10 18:36:00,0.70652,0.70664,0.70634,0.70652,189000003.0
2005-06-10 18:37:00,0.70642,0.70665,0.70623,0.70648,126000002.0
2005-06-10 18:38:00,0.70635,0.70653,0.70596,0.70627,161300000.0
2005-06-10 18:39:00,0.70631,0.70646,0.70559,0.70568,419200000.0
2005-06-10 18:40:00,0.7057,0.70616,0.70542,0.70616,102600000.0
2005-06-10 18:41:00,0.70604,0.70618,0.70542,0.70571,241999998.0
2005-06-10 18:42:00,0.70585,0.70585,0.7055,0.70573,116100000.0
2005-06-10 18:43:00,0.70579,0.70621,0.70558,0.70601,723500001.0
2005-06-10 18:44:00,0.70588,0.70614,0.70559,0.70559,378399996.0
2005-06-10 18:45:00,0.70571,0.70585,0.70547,0.70568,571600002.0
2005-06-10 18:46:00,0.70592,0.7061,0.70562,0.70599,137000000.0
2005-06-10 18:47:00,0.70603,0.7062,0.70563,0.70567,163399998.0
2005-06-10 18:48:00,0.70586,0.70628,0.70575,0.70618,138200001.0
2005-06-10 18:49:00,0.7063,0.70647,0.70608,0.70646,166300001.0
2005-06-10 18:50:00,0.70639,0.70648,0.70606,0.70648,123200002.0
2005-06-10 18:51:00,0.70646,0.70651,0.70584,0.70589,122600000.0
2005-06-10 18:52:00,0.70634,0.70652,0.70614,0.70649,95399998.0
2005-06-10 18:53:00,0.70651,0.70651,0.70609,0.70641,86899999.0
2005-06-10 18:54:00,0.70657,0.70657,0.70593,0.70623,61300000.0
2005-06-10 18:55:00,0.70593,0.70604,0.70536,0.70563,145300000.0
2005-06-10 18:56:00,0.70561,0.70617,0.70559,0.7061,112899999.0
2005-06-10 18:57:00,0.70616,0.7065,0.70605,0.70634,94199998.0
2005-06-10 18:58:00,0.70637,0.70649,0.70604,0.70604,69100000.0
2005-06-10 18:59:00,0.70596,0.70641,0.70582,0.70605,242099999.0
2005-06-10 19:00:00,0.70636,0.7064,0.70591,0.70615,157599998.0
2005-06-10 19:01:00,0.70628,0.70642,0.70601,0.70604,127699998.0
2005-06-10 19:02:00,0.70601,0.70628,0.70584,0.7062,73299999.0
2005-06-10 19:03:00,0.70612,0.70635,0.70573,0.706,208499998.0
2005-06-10 19:04:00,0.70602,0.70631,0.70601,0.70609,180599999.0
2005-06-10 19:05:00,0.70612,0.70618,0.70592,0.70599,126999999.0
2005-06-10 19:06:00,0.70595,0.7062,0.70549,0.7058,214200000.0
2005-06-10 19:07:00,0.70577,0.70595,0.7055,0.70558,201600001.0
2005-06-10 19:08:00,0.70579,0.70612,0.70562,0.70612,96400000.0
2005-06-10 19:09:00,0.70607,0.70615,0.70587,0.70611,149000001.0
2005-06-10 19:10:00,0.706,0.70624,0.7058,0.70615,53800000.0
2005-06-10 19:11:00,0.70607,0.7063,0.70593,0.7063,156700000.0
2005-06-10 19:12:00,0.70613,0.70613,0.70596,0.70605,57499998.0
2005-06-10 19:13:00,0.706,0.7064,0.7059,0.7064,43400000.0
2005-06-10 19:14:00,0.70657,0.70657,0.70612,0.70628,94300000.0
2005-06-10 19:15:00,0.70632,0.70647,0.70622,0.70647,106499999.0
2005-06-10 19:16:00,0.70606,0.70627,0.70586,0.70602,101099999.0
2005-06-10 19:17:00,0.70596,0.70633,0.70592,0.70596,59100000.0
2005-06-10 19:18:00,0.70604,0.70634,0.70589,0.70634,83699998.0
2005-06-10 19:19:00,0.70581,0.70639,0.70577,0.70632,51700000.0
2005-06-10 19:20:00,0.70598,0.70637,0.70562,0.70562,110099999.0
2005-06-10 19:21:00,0.70569,0.70614,0.70569,0.70609,155700000.0
2005-06-10 19:22:00,0.70619,0.70629,0.70556,0.70581,117499999.0
2005-06-10 19:23:00,0.70573,0.70626,0.70573,0.70626,86000000.0
2005-06-10 19:24:00,0.70637,0.70637,0.70581,0.7059,106900001.0
2005-06-10 19:25:00,0.70583,0.70624,0.70575,0.70606,69399999.0
2005-06-10 19:26:00,0.70604,0.70618,0.70563,0.70601,194700002.0
2005-06-10 19:27:00,0.70612,0.70647,0.70607,0.70607,178699998.0
2005-06-10 19:28:00,0.70628,0.70651,0.7061,0.70615,180399998.0
2005-06-10 19:29:00,0.70606,0.70658,0.70591,0.7064,82499999.0
2005-06-10 19:30:00,0.70635,0.70645,0.70592,0.70633,112800000.0
2005-06-10 19:31:00,0.70632,0.70667,0.70626,0.70667,118699998.0
2005-06-10 19:32:00,0.70656,0.70662,0.70616,0.70616,116200000.0
2005-06-10 19:33:00,0.70596,0.70625,0.70596,0.70602,66800000.0
2005-06-10 19:34:00,0.70594,0.70664,0.70594,0.70663,147900000.0
2005-06-10 19:35:00,0.70655,0.70655,0.70598,0.70643,189300000.0
2005-06-10 19:36:00,0.70633,0.70633,0.70569,0.70596,166699998.0
2005-06-10 19:37:00,0.70584,0.70627,0.70582,0.70621,111999999.0
2005-06-10 19:38:00,0.70635,0.70641,0.70616,0.70623,75500000.0
2005-06-10 19:39:00,0.70628,0.70655,0.70587,0.70649,190599999.0
2005-06-10 19:40:00,0.70617,0.70628,0.70579,0.70609,163200000.0
2005-06-10 19:41:00,0.7064,0.70655,0.70581,0.70603,160500000.0
2005-06-10 19:42:00,0.70596,0.70642,0.7059,0.70636,96200000.0
2005-06-10 19:43:00,0.70649,0.70664,0.70597,0.70598,125599997.0
2005-06-10 19:44:00,0.70603,0.70638,0.70583,0.70606,155999999.0
2005-06-10 19:45:00,0.70607,0.70629,0.70588,0.7061,91299999.0
2005-06-10 19:46:00,0.70601,0.70634,0.70581,0.70627,142000003.0
2005-06-10 19:47:00,0.70648,0.70661,0.70623,0.70649,106199999.0
2005-06-10 19:48:00,0.70632,0.70642,0.70595,0.70595,123000001.0
2005-06-10 19:49:00,0.70607,0.70654,0.70575,0.70575,82999999.0
2005-06-10 19:50:00,0.70646,0.70654,0.70591,0.70594,85400000.0
2005-06-10 19:51:00,0.70593,0.70639,0.70586,0.70612,142900000.0
2005-06-10 19:52:00,0.70611,0.70621,0.70571,0.70603,149499998.0
2005-06-10 19:53:00,0.70608,0.70616,0.70581,0.70581,149100000.0
2005-06-10 19:54:00,0.70581,0.70664,0.70581,0.70663,111099999.0
2005-06-10 19:55:00,0.70634,0.70654,0.70607,0.70635,283300001.0
2005-06-10 19:56:00,0.7064,0.70693,0.70634,0.70658,288900001.0
2005-06-10 19:57:00,0.70665,0.70687,0.70644,0.70687,108100000.0
2005-06-10 19:58:00,0.7067,0.70681,0.70642,0.70662,191200002.0
2005-06-10 19:59:00,0.70664,0.70672,0.70592,0.70609,94000000.0
2005-06-10 20:00:00,0.70618,0.70645,0.70568,0.70595,246100001.0
2005-06-10 20:01:00,0.70593,0.7063,0.70585,0.70597,128100000.0
2005-06-10 20:02:00,0.70607,0.7062,0.70579,0.70585,93700000.0
2005-06-10 20:03:00,0.70583,0.70583,0.70542,0.70557,94699998.0
2005-06-10 20:04:00,0.7056,0.70583,0.70542,0.70568,127799999.0
2005-06-10 20:05:00,0.70548,0.7059,0.70533,0.7059,196700000.0
2005-06-10 20:06:00,0.7059,0.7059,0.70525,0.7057,285600001.0
2005-06-10 20:07:00,0.70559,0.7057,0.70531,0.70531,97099999.0
2005-06-10 20:08:00,0.7056,0.70576,0.70549,0.70553,98399998.0
2005-06-10 20:09:00,0.70567,0.70579,0.70554,0.70554,98600001.0
2005-06-10 20:10:00,0.70549,0.70577,0.70539,0.70544,176000000.0
2005-06-10 20:11:00,0.70547,0.70556,0.70534,0.70534,85000000.0
2005-06-10 20:12:00,0.70541,0.70573,0.70539,0.70539,81199999.0
2005-06-10 20:13:00,0.70537,0.7057,0.70529,0.70563,105499997.0
2005-06-10 20:14:00,0.70566,0.7058,0.70544,0.70578,159000000.0
2005-06-10 20:15:00,0.70558,0.70587,0.70545,0.70587,136700000.0
2005-06-10 20:16:00,0.70578,0.70596,0.70546,0.70582,374000004.0
2005-06-10 20:17:00,0.70577,0.70597,0.70559,0.70585,211699998.0
2005-06-10 20:18:00,0.70593,0.70597,0.70577,0.70582,94100000.0
2005-06-10 20:19:00,0.70591,0.70591,0.70555,0.7057,61400001.0
2005-06-10 20:20:00,0.70581,0.70595,0.7056,0.70595,85700001.0
2005-06-10 20:21:00,0.70585,0.70585,0.70556,0.70563,75800000.0
2005-06-10 20:22:00,0.70574,0.70586,0.70556,0.70558,108200001.0
2005-06-10 20:23:00,0.7056,0.7056,0.70516,0.70552,54500000.0
2005-06-10 20:24:00,0.70561,0.70577,0.70527,0.70569,127400000.0
2005-06-10 20:25:00,0.70562,0.70577,0.70545,0.70565,107700000.0
2005-06-10 20:26:00,0.70561,0.70561,0.70541,0.70548,118700001.0
2005-06-10 20:27:00,0.7056,0.70576,0.70534,0.7055,112099999.0
2005-06-10 20:28:00,0.70577,0.70577,0.70529,0.70538,127000000.0
2005-06-10 20:29:00,0.70525,0.70564,0.70514,0.7053,228700001.0
2005-06-10 20:30:00,0.70521,0.70583,0.70521,0.70543,258700000.0
2005-06-10 20:31:00,0.70544,0.7057,0.70501,0.70528,239600001.0
2005-06-10 20:32:00,0.70506,0.70541,0.70506,0.70509,99300000.0
2005-06-10 20:33:00,0.70524,0.70549,0.70501,0.70505,178899997.0
2005-06-10 20:34:00,0.70495,0.70505,0.70456,0.70503,131900000.0
2005-06-10 20:35:00,0.70488,0.70528,0.70471,0.70492,140200000.0
2005-06-10 20:36:00,0.70497,0.7054,0.70497,0.70502,174199999.0
2005-06-10 20:37:00,0.70543,0.70551,0.7051,0.70512,184899998.0
2005-06-10 20:38:00,0.70504,0.70536,0.70485,0.70536,208700001.0
2005-06-10 20:39:00,0.70524,0.70524,0.70491,0.70518,54100000.0
2005-06-10 20:40:00,0.70501,0.70533,0.70465,0.70502,172800000.0
2005-06-10 20:41:00,0.70514,0.70557,0.70494,0.70506,147600000.0
2005-06-10 20:42:00,0.70516,0.70553,0.70512,0.70543,81400000.0
2005-06-10 20:43:00,0.70525,0.70544,0.70497,0.70497,132499998.0
2005-06-10 20:44:00,0.70506,0.70565,0.70506,0.70549,54900000.0
2005-06-10 20:45:00,0.70544,0.70555,0.70475,0.70481,116400000.0
2005-06-10 20:46:00,0.7049,0.70506,0.70468,0.70483,78200000.0
2005-06-10 20:47:00,0.70515,0.70554,0.70515,0.70531,88799998.0
2005-06-10 20:48:00,0.70552,0.70583,0.70539,0.70548,101800000.0
2005-06-10 20:49:00,0.70533,0.70562,0.70511,0.70546,154399998.0
2005-06-10 20:50:00,0.70547,0.70562,0.70517,0.70539,148799999.0
2005-06-10 20:51:00,0.70542,0.70552,0.70514,0.70514,113300001.0
2005-06-10 20:52:00,0.70504,0.7055,0.70501,0.7055,114800000.0
2005-06-10 20:53:00,0.70568,0.70568,0.70499,0.70522,246200001.0
2005-06-10 20:54:00,0.70524,0.70541,0.70492,0.70492,215699996.0
2005-06-10 20:55:00,0.70505,0.7055,0.70495,0.7055,98800002.0
2005-06-10 20:56:00,0.70536,0.70566,0.7053,0.70566,144300001.0
2005-06-10 20:57:00,0.70546,0.70556,0.70484,0.70501,125999999.0
2005-06-10 20:58:00,0.70536,0.7056,0.70497,0.70519,279600000.0
2005-06-10 20:59:00,0.70542,0.70563,0.70534,0.70547,182000000.0
2005-06-10 21:00:00,0.70518,0.70567,0.70501,0.70527,172199997.0
2005-06-10 21:01:00,0.70521,0.70543,0.70489,0.70539,179299999.0
2005-06-10 21:02:00,0.7053,0.70546,0.70502,0.70509,100599998.0
2005-06-10 21:03:00,0.70521,0.70565,0.70521,0.7055,111100000.0
2005-06-10 21:04:00,0.70531,0.70556,0.70514,0.70514,100099998.0
2005-06-10 21:05:00,0.70529,0.70545,0.7051,0.70543,129700002.0
2005-06-10 21:06:00,0.70558,0.70587,0.70542,0.70587,187700002.0
2005-06-10 21:07:00,0.70581,0.70581,0.70546,0.70547,69300001.0
2005-06-10 21:08:00,0.70564,0.70577,0.70527,0.70533,128499998.0
2005-06-10 21:09:00,0.70537,0.70586,0.70531,0.70586,125400000.0
2005-06-10 21:10:00,0.70566,0.70567,0.70546,0.70555,62100001.0
2005-06-10 21:11:00,0.70537,0.7056,0.70531,0.70541,101299999.0
2005-06-10 21:12:00,0.70522,0.7055,0.70516,0.70548,136599999.0
2005-06-10 21:13:00,0.70548,0.7055,0.70518,0.70524,109899998.0
2005-06-10 21:14:00,0.70503,0.70571,0.70499,0.70571,101800000.0
2005-06-10 21:15:00,0.7057,0.7057,0.70527,0.70543,250599997.0
2005-06-10 21:16:00,0.70559,0.70559,0.70515,0.70525,104299999.0
2005-06-10 21:17:00,0.70535,0.70562,0.70532,0.7054,164599999.0
2005-06-10 21:18:00,0.7053,0.70556,0.70504,0.70536,156799998.0
2005-06-10 21:19:00,0.70542,0.70549,0.70496,0.70535,116300002.0
2005-06-10 21:20:00,0.70545,0.70545,0.70485,0.70508,182300000.0
2005-06-10 21:21:00,0.70529,0.7056,0.70529,0.70548,44200000.0
2005-06-10 21:22:00,0.70533,0.70576,0.7051,0.70571,72599999.0
2005-06-10 21:23:00,0.70558,0.70585,0.70536,0.70585,160300000.0
2005-06-10 21:24:00,0.70569,0.70569,0.70536,0.70547,104399998.0
2005-06-10 21:25:00,0.70522,0.70549,0.7052,0.70545,172700001.0
2005-06-10 21:26:00,0.70541,0.70544,0.70518,0.70529,135500000.0
2005-06-10 21:27:00,0.70565,0.70574,0.70527,0.70543,73900000.0
2005-06-10 21:28:00,0.70546,0.70585,0.7054,0.70585,75900001.0
2005-06-10 21:29:00,0.70584,0.70584,0.70538,0.70569,129699998.0
2005-06-10 21:30:00,0.70589,0.70606,0.70558,0.70605,232999999.0
2005-06-10 21:31:00,0.706,0.706,0.70569,0.70583,126099999.0
2005-06-10 21:32:00,0.70574,0.70577,0.70553,0.70567,144999997.0
2005-06-10 21:33:00,0.7058,0.7058,0.70543,0.70558,78599999.0
2005-06-10 21:34:00,0.70572,0.7058,0.70534,0.70541,114900000.0
2005-06-10 21:35:00,0.70539,0.70559,0.70504,0.70552,187799998.0
2005-06-10 21:36:00,0.70558,0.70576,0.70529,0.70541,253699998.0
2005-06-10 21:37:00,0.70547,0.70571,0.7053,0.7053,129700001.0
2005-06-10 21:38:00,0.70552,0.70559,0.70525,0.70549,96600000.0
2005-06-10 21:39:00,0.70538,0.70538,0.70492,0.7052,73600000.0
2005-06-10 21:40:00,0.70505,0.7058,0.70493,0.7058,262099999.0
2005-06-10 21:41:00,0.70575,0.70575,0.70544,0.70567,118700001.0
2005-06-10 21:42:00,0.70568,0.7058,0.70559,0.7058,93200000.0
2005-06-10 21:43:00,0.7056,0.7056,0.70498,0.70499,91700000.0
2005-06-10 21:44:00,0.70499,0.70519,0.70457,0.70457,124500002.0
2005-06-10 21:45:00,0.70498,0.70506,0.70467,0.70483,104099998.0
2005-06-10 21:46:00,0.70484,0.7052,0.70484,0.70505,90000000.0
2005-06-10 21:47:00,0.70475,0.70538,0.70473,0.70497,150399997.0
2005-06-10 21:48:00,0.70523,0.70536,0.70505,0.70509,98800000.0
2005-06-10 21:49:00,0.70506,0.70536,0.70506,0.7052,109399999.0
2005-06-10 21:50:00,0.70526,0.70532,0.70509,0.70519,88300000.0
2005-06-10 21:51:00,0.70479,0.7053,0.70479,0.7053,128300001.0
2005-06-10 21:52:00,0.70509,0.70509,0.7047,0.70502,81800000.0
2005-06-10 21:53:00,0.70491,0.70511,0.70489,0.70504,74199999.0
2005-06-10 21:54:00,0.70524,0.70531,0.70505,0.70531,114399999.0
2005-06-10 21:55:00,0.70539,0.70553,0.70514,0.70553,179800002.0
2005-06-10 21:56:00,0.70534,0.70534,0.70477,0.70477,48700000.0
2005-06-10 21:57:00,0.70488,0.70535,0.70488,0.70535,184200002.0
2005-06-10 21:58:00,0.70503,0.70553,0.70497,0.70516,152100000.0
2005-06-10 21:59:00,0.70468,0.70544,0.70467,0.7054,137499998.0
2005-06-10 22:00:00,0.70536,0.70575,0.70527,0.70575,88500001.0
2005-06-10 22:01:00,0.70557,0.70557,0.70532,0.70537,58199999.0
2005-06-10 22:02:00,0.70545,0.70561,0.70539,0.70555,131700000.0
2005-06-10 22:03:00,0.7057,0.70587,0.70559,0.70572,87500000.0
2005-06-10 22:04:00,0.70567,0.70567,0.70513,0.70519,54400001.0
2005-06-10 22:05:00,0.70525,0.70584,0.70513,0.70584,178100002.0
2005-06-10 22:06:00,0.70579,0.70586,0.70519,0.70586,113999999.0
2005-06-10 22:07:00,0.70602,0.70603,0.70567,0.70567,72400000.0
2005-06-10 22:08:00,0.70559,0.70579,0.70538,0.70558,99400000.0
2005-06-10 22:09:00,0.70537,0.70554,0.70498,0.7053,86800000.0
2005-06-10 22:10:00,0.70524,0.70542,0.70502,0.70535,118700000.0
2005-06-10 22:11:00,0.70521,0.7055,0.70511,0.70524,99499999.0
2005-06-10 22:12:00,0.70525,0.70541,0.70493,0.705,170799998.0
2005-06-10 22:13:00,0.7051,0.70521,0.7049,0.70511,91899999.0
2005-06-10 22:14:00,0.70513,0.70523,0.70485,0.70489,94500000.0
2005-06-10 22:15:00,0.7051,0.70532,0.70501,0.70506,174800002.0
2005-06-10 22:16:00,0.70515,0.70544,0.70499,0.70516,126399999.0
2005-06-10 22:17:00,0.70541,0.70563,0.70541,0.70563,102200001.0
2005-06-10 22:18:00,0.70564,0.70566,0.70544,0.70544,98000002.0
2005-06-10 22:19:00,0.70545,0.70545,0.70491,0.70537,145500002.0
2005-06-10 22:20:00,0.70552,0.7056,0.70494,0.70494,119399999.0
2005-06-10 22:21:00,0.70503,0.70535,0.70503,0.70521,62100000.0
2005-06-10 22:22:00,0.70558,0.70558,0.70549,0.7055,67700000.0
2005-06-10 22:23:00,0.70552,0.70562,0.7055,0.70556,86400000.0
2005-06-10 22:24:00,0.7054,0.70546,0.70477,0.70477,180700000.0
2005-06-10 22:25:00,0.70474,0.7055,0.70474,0.70487,131099999.0
2005-06-10 22:26:00,0.70497,0.70536,0.70497,0.70525,85800000.0
2005-06-10 22:27:00,0.70508,0.70569,0.70504,0.70532,108200000.0
2005-06-10 22:28:00,0.70517,0.70577,0.70509,0.70577,134400001.0
2005-06-10 22:29:00,0.7055,0.70565,0.70524,0.70524,128499999.0
2005-06-10 22:30:00,0.70531,0.70554,0.70494,0.70526,177700002.0
2005-06-10 22:31:00,0.70528,0.70587,0.70521,0.70572,143799998.0
2005-06-10 22:32:00,0.70587,0.70587,0.70539,0.70539,98100003.0
2005-06-10 22:33:00,0.70543,0.70567,0.70543,0.70564,96499999.0
2005-06-10 22:34:00,0.70554,0.70565,0.70531,0.70565,79000000.0
2005-06-10 22:35:00,0.70581,0.70583,0.70519,0.70519,128500000.0
2005-06-10 22:36:00,0.70529,0.70544,0.70496,0.70502,162799997.0
2005-06-10 22:37:00,0.70498,0.70551,0.70497,0.70551,94300000.0
2005-06-10 22:38:00,0.70537,0.70543,0.70486,0.70543,107599998.0
2005-06-10 22:39:00,0.70543,0.70552,0.70516,0.70538,115200000.0
2005-06-10 22:40:00,0.70545,0.70545,0.70517,0.70517,103900000.0
2005-06-10 22:41:00,0.70522,0.70537,0.70522,0.70531,109300000.0
2005-06-10 22:42:00,0.70522,0.70542,0.70514,0.70538,105800000.0
2005-06-10 22:43:00,0.70565,0.7058,0.7052,0.70545,213100002.0
2005-06-10 22:44:00,0.7054,0.70608,0.70527,0.7056,149100000.0
2005-06-10 22:45:00,0.70544,0.70563,0.70516,0.70548,126900000.0
2005-06-10 22:46:00,0.7052,0.70552,0.70489,0.70508,200999999.0
2005-06-10 22:47:00,0.70515,0.70536,0.70494,0.70536,70700000.0
2005-06-10 22:48:00,0.7055,0.70558,0.70519,0.70545,89300000.0
2005-06-10 22:49:00,0.70546,0.70554,0.7054,0.70552,79200002.0
2005-06-10 22:50:00,0.70552,0.70564,0.70519,0.70519,141100000.0
2005-06-10 22:51:00,0.7052,0.70565,0.7052,0.70535,241299998.0
2005-06-10 22:52:00,0.70534,0.7054,0.70489,0.70526,110000002.0
2005-06-10 22:53:00,0.7055,0.70557,0.70521,0.70533,69900001.0
2005-06-10 22:54:00,0.70536,0.70561,0.70536,0.70553,102799999.0
2005-06-10 22:55:00,0.7055,0.7055,0.70516,0.7054,145799999.0
2005-06-10 22:56:00,0.70557,0.70557,0.70516,0.70516,93999999.0
2005-06-10 22:57:00,0.70519,0.70549,0.70519,0.70529,106000002.0
2005-06-10 22:58:00,0.70552,0.70581,0.70491,0.70491,98900000.0
2005-06-10 22:59:00,0.70474,0.70562,0.70474,0.7055,211499999.0
2005-06-10 23:00:00,0.7057,0.7062,0.7057,0.7058,37900000.0
2005-06-10 23:01:00,0.7056,0.7061,0.7056,0.7057,37900000.0
2005-06-10 23:02:00,0.7058,0.7062,0.7056,0.7058,37900000.0
2005-06-10 23:03:00,0.7058,0.7058,0.7055,0.7058,37900000.0
2005-06-10 23:04:00,0.7058,0.7058,0.7057,0.7058,37900000.0
2005-06-10 23:05:00,0.7059,0.7059,0.7058,0.7058,37900000.0
2005-06-10 23:06:00,0.7059,0.7059,0.7059,0.7059,37900000.0
2005-06-10 23:08:00,0.7056,0.7056,0.7056,0.7056,37900000.0
2005-06-10 23:09:00,0.7057,0.7057,0.7057,0.7057,37900000.0
2005-06-10 23:10:00,0.7056,0.7056,0.7056,0.7056,37900000.0
2005-06-10 23:11:00,0.7059,0.7059,0.7059,0.7059,37900000.0
2005-06-10 23:12:00,0.7057,0.7057,0.7057,0.7057,37900000.0
2005-06-10 23:13:00,0.7056,0.7056,0.7056,0.7056,37900000.0
2005-06-10 23:14:00,0.7057,0.7057,0.7057,0.7057,37900000.0
2005-06-10 23:15:00,0.7056,0.7057,0.7056,0.7057,37900000.0
2005-06-10 23:16:00,0.7056,0.7056,0.7056,0.7056,37900000.0
2005-06-10 23:18:00,0.7059,0.7059,0.7059,0.7059,37900000.0
2005-06-10 23:20:00,0.7056,0.7056,0.7056,0.7056,37900000.0
2005-06-10 23:21:00,0.7057,0.7057,0.7057,0.7057,37900000.0
2005-06-10 23:22:00,0.7059,0.7059,0.7059,0.7059,37900000.0
2005-06-10 23:23:00,0.7056,0.7056,0.7056,0.7056,37900000.0
2005-06-10 23:24:00,0.7059,0.7059,0.7059,0.7059,37900000.0
2005-06-10 23:28:00,0.7057,0.7057,0.7057,0.7057,37900000.0
2005-06-10 23:30:00,0.7056,0.7056,0.7056,0.7056,37900000.0
2005-06-10 23:31:00,0.7059,0.7059,0.7059,0.7059,37900000.0
2005-06-10 23:36:00,0.7056,0.7056,0.7056,0.7056,37900000.0
2005-06-10 23:40:00,0.7059,0.7059,0.7059,0.7059,37900000.0
2005-06-10 23:42:00,0.7056,0.7056,0.7056,0.7056,37900000.0
2005-06-10 23:49:00,0.706,0.706,0.706,0.706,37900000.0
2005-06-10 23:51:00,0.7059,0.7059,0.7059,0.7059,37900000.0
2005-06-10 23:53:00,0.7057,0.7057,0.7057,0.7057,37900000.0
2005-06-10 23:54:00,0.7056,0.7056,0.7056,0.7056,37900000.0
2005-06-10 23:57:00,0.7057,0.7057,0.7057,0.7057,37900000.0
2005-06-13 00:01:00,0.7058,0.7061,0.7058,0.7059,37900000.0
2005-06-13 00:02:00,0.706,0.706,0.7058,0.7059,37900000.0
2005-06-13 00:03:00,0.7058,0.7059,0.7058,0.7059,37900000.0
2005-06-13 00:04:00,0.7059,0.706,0.7058,0.7059,37900000.0
2005-06-13 00:05:00,0.706,0.7062,0.7059,0.7062,37900000.0
2005-06-13 00:06:00,0.7062,0.7062,0.706,0.7061,37900000.0
2005-06-13 00:07:00,0.706,0.7062,0.706,0.7061,37900000.0
2005-06-13 00:08:00,0.7062,0.7062,0.7061,0.7061,37900000.0
2005-06-13 00:09:00,0.706,0.706,0.706,0.706,37900000.0
2005-06-13 00:10:00,0.7062,0.7062,0.7061,0.7061,37900000.0
2005-06-13 00:11:00,0.706,0.7061,0.706,0.7061,37900000.0
2005-06-13 00:12:00,0.7062,0.7062,0.706,0.706,37900000.0
2005-06-13 00:13:00,0.7062,0.7063,0.7062,0.7063,37900000.0
2005-06-13 00:14:00,0.7061,0.7062,0.7061,0.7061,37900000.0
2005-06-13 00:15:00,0.7062,0.7062,0.7061,0.7061,37900000.0
2005-06-13 00:16:00,0.706,0.7061,0.706,0.7061,37900000.0
2005-06-13 00:17:00,0.706,0.7062,0.706,0.7062,37900000.0
2005-06-13 00:18:00,0.7063,0.7064,0.706,0.7064,37900000.0
2005-06-13 00:19:00,0.7063,0.7064,0.706,0.7064,37900000.0
2005-06-13 00:20:00,0.7064,0.7064,0.7062,0.7064,37900000.0
2005-06-13 00:21:00,0.7064,0.7065,0.7064,0.7064,37900000.0
2005-06-13 00:22:00,0.7064,0.7066,0.7062,0.7064,37900000.0
2005-06-13 00:23:00,0.7064,0.7064,0.7064,0.7064,37900000.0
2005-06-13 00:24:00,0.7064,0.7067,0.7064,0.7064,37900000.0
2005-06-13 00:25:00,0.7063,0.7064,0.7063,0.7064,37900000.0
2005-06-13 00:26:00,0.7065,0.7065,0.7064,0.7065,37900000.0
2005-06-13 00:27:00,0.7066,0.7066,0.7065,0.7065,37900000.0
2005-06-13 00:28:00,0.7064,0.7066,0.7064,0.7064,37900000.0
2005-06-13 00:29:00,0.7064,0.7067,0.7064,0.7065,37900000.0
2005-06-13 00:30:00,0.7065,0.7065,0.7065,0.7065,37900000.0
2005-06-13 00:31:00,0.7064,0.7066,0.7064,0.7066,37900000.0
2005-06-13 00:32:00,0.7066,0.7067,0.7064,0.7066,37900000.0
2005-06-13 00:33:00,0.7064,0.7067,0.7061,0.7066,37900000.0
2005-06-13 00:34:00,0.7064,0.7067,0.7064,0.7067,37900000.0
2005-06-13 00:35:00,0.7066,0.7066,0.7064,0.7065,37900000.0
2005-06-13 00:36:00,0.7066,0.7066,0.7065,0.7066,37900000.0
2005-06-13 00:37:00,0.7065,0.7067,0.7065,0.7067,37900000.0
2005-06-13 00:38:00,0.7065,0.7068,0.7065,0.7068,37900000.0
2005-06-13 00:39:00,0.7067,0.7068,0.7063,0.7064,37900000.0
2005-06-13 00:40:00,0.7064,0.7066,0.7064,0.7064,37900000.0
2005-06-13 00:41:00,0.7065,0.7066,0.7062,0.7062,37900000.0
2005-06-13 00:42:00,0.7063,0.7067,0.7063,0.7066,37900000.0
2005-06-13 00:43:00,0.7066,0.7067,0.7066,0.7067,37900000.0
2005-06-13 00:44:00,0.7067,0.7069,0.7065,0.7069,37900000.0
2005-06-13 00:45:00,0.7064,0.7065,0.7064,0.7065,37900000.0
2005-06-13 00:46:00,0.7066,0.7076,0.7065,0.707,37900000.0
2005-06-13 00:47:00,0.7067,0.707,0.7066,0.7067,37900000.0
2005-06-13 00:48:00,0.7067,0.7068,0.7063,0.7063,37900000.0
2005-06-13 00:49:00,0.7067,0.7069,0.7064,0.7064,37900000.0
2005-06-13 00:50:00,0.7064,0.707,0.7064,0.7069,37900000.0
2005-06-13 00:51:00,0.7068,0.7071,0.7068,0.7068,37900000.0
2005-06-13 00:52:00,0.7068,0.7073,0.7065,0.7067,37900000.0
2005-06-13 00:53:00,0.7066,0.7072,0.7066,0.7066,37900000.0
2005-06-13 00:54:00,0.707,0.7072,0.7065,0.7067,37900000.0
2005-06-13 00:55:00,0.7066,0.7067,0.7066,0.7067,37900000.0
2005-06-13 00:56:00,0.7067,0.7067,0.7066,0.7067,37900000.0
2005-06-13 00:57:00,0.7068,0.7074,0.7066,0.7068,37900000.0
2005-06-13 00:58:00,0.7075,0.7075,0.7066,0.7073,37900000.0
2005-06-13 00:59:00,0.7073,0.7074,0.7066,0.7074,37900000.0
2005-06-13 01:00:00,0.7066,0.7075,0.7066,0.7067,37900000.0
2005-06-13 01:01:00,0.7066,0.7069,0.7066,0.7067,37900000.0
2005-06-13 01:02:00,0.7067,0.7072,0.7065,0.7068,37900000.0
2005-06-13 01:03:00,0.7066,0.7067,0.7066,0.7067,37900000.0
2005-06-13 01:04:00,0.7067,0.7068,0.7066,0.7066,37900000.0
2005-06-13 01:05:00,0.7068,0.7068,0.7066,0.7068,37900000.0
2005-06-13 01:06:00,0.7067,0.7068,0.7066,0.7066,37900000.0
2005-06-13 01:07:00,0.7066,0.7068,0.7066,0.7067,37900000.0
2005-06-13 01:08:00,0.7066,0.7068,0.7066,0.7068,37900000.0
2005-06-13 01:09:00,0.7067,0.7068,0.7067,0.7068,37900000.0
2005-06-13 01:10:00,0.7069,0.7069,0.7067,0.7068,37900000.0
2005-06-13 01:11:00,0.7069,0.707,0.7067,0.7068,37900000.0
2005-06-13 01:12:00,0.7067,0.707,0.7067,0.7069,37900000.0
2005-06-13 01:13:00,0.707,0.7071,0.7067,0.7071,37900000.0
2005-06-13 01:14:00,0.707,0.707,0.707,0.707,37900000.0
2005-06-13 01:15:00,0.707,0.7072,0.7069,0.7071,37900000.0
2005-06-13 01:16:00,0.7071,0.7073,0.707,0.7071,37900000.0
2005-06-13 01:17:00,0.7071,0.7073,0.707,0.707,37900000.0
2005-06-13 01:18:00,0.707,0.7071,0.7067,0.7071,37900000.0
2005-06-13 01:19:00,0.707,0.7071,0.7069,0.7071,37900000.0
2005-06-13 01:20:00,0.7071,0.7072,0.7071,0.7071,37900000.0
2005-06-13 01:21:00,0.707,0.7072,0.707,0.7071,37900000.0
2005-06-13 01:22:00,0.7072,0.7072,0.7071,0.7072,37900000.0
2005-06-13 01:23:00,0.7071,0.7074,0.7071,0.7071,37900000.0
2005-06-13 01:24:00,0.7072,0.7075,0.7071,0.7075,37900000.0
2005-06-13 01:25:00,0.7075,0.7075,0.707,0.7071,37900000.0
2005-06-13 01:26:00,0.7072,0.7072,0.707,0.7071,37900000.0
2005-06-13 01:27:00,0.707,0.7074,0.707,0.7072,37900000.0
2005-06-13 01:28:00,0.7071,0.7072,0.707,0.7072,37900000.0
2005-06-13 01:29:00,0.7069,0.7072,0.7067,0.7071,37900000.0
2005-06-13 01:30:00,0.707,0.7072,0.7067,0.707,37900000.0
2005-06-13 01:31:00,0.7071,0.7073,0.7067,0.7073,37900000.0
2005-06-13 01:32:00,0.7072,0.7072,0.707,0.707,37900000.0
2005-06-13 01:33:00,0.7071,0.7071,0.707,0.7071,37900000.0
2005-06-13 01:34:00,0.7072,0.7072,0.7062,0.7068,37900000.0
2005-06-13 01:35:00,0.7069,0.7071,0.7069,0.707,37900000.0
2005-06-13 01:36:00,0.7071,0.7072,0.7067,0.7069,37900000.0
2005-06-13 01:37:00,0.7067,0.7071,0.7067,0.7071,37900000.0
2005-06-13 01:38:00,0.7071,0.7071,0.7067,0.707,37900000.0
2005-06-13 01:39:00,0.7069,0.7072,0.7067,0.7069,37900000.0
2005-06-13 01:40:00,0.7069,0.7069,0.706,0.7065,37900000.0
2005-06-13 01:41:00,0.7065,0.7067,0.7061,0.7067,37900000.0
2005-06-13 01:42:00,0.7067,0.7068,0.7064,0.7066,37900000.0
2005-06-13 01:43:00,0.7065,0.7066,0.7065,0.7066,37900000.0
2005-06-13 01:44:00,0.7067,0.7067,0.7065,0.7066,37900000.0
2005-06-13 01:45:00,0.7065,0.7068,0.7064,0.7068,37900000.0
2005-06-13 01:46:00,0.7067,0.7068,0.7065,0.7065,37900000.0
2005-06-13 01:47:00,0.7065,0.7066,0.7065,0.7066,37900000.0
2005-06-13 01:48:00,0.7066,0.7067,0.7064,0.7064,37900000.0
2005-06-13 01:49:00,0.7064,0.7067,0.7064,0.7067,37900000.0
2005-06-13 01:50:00,0.7067,0.7067,0.7064,0.7067,37900000.0
2005-06-13 01:51:00,0.7067,0.7067,0.7065,0.7067,37900000.0
2005-06-13 01:52:00,0.7065,0.7066,0.706,0.7061,37900000.0
2005-06-13 01:53:00,0.7064,0.7068,0.706,0.7061,37900000.0
2005-06-13 01:54:00,0.7064,0.7067,0.7063,0.7067,37900000.0
2005-06-13 01:55:00,0.7067,0.7068,0.7064,0.7066,37900000.0
2005-06-13 01:56:00,0.7065,0.7067,0.7064,0.7066,37900000.0
2005-06-13 01:57:00,0.7067,0.7067,0.7064,0.7064,37900000.0
2005-06-13 01:58:00,0.7067,0.7067,0.7063,0.7065,37900000.0
2005-06-13 01:59:00,0.7065,0.7065,0.7063,0.7063,37900000.0
2005-06-13 02:00:00,0.70591,0.7063,0.70591,0.7063,37900000.0
2005-06-13 02:01:00,0.70627,0.7064,0.70604,0.70613,96300000.0
2005-06-13 02:02:00,0.70608,0.7065,0.70606,0.70626,149300001.0
2005-06-13 02:03:00,0.70605,0.70632,0.70605,0.70609,72600000.0
2005-06-13 02:04:00,0.70596,0.70626,0.70591,0.70591,173100002.0
2005-06-13 02:05:00,0.70597,0.70643,0.70597,0.70632,103900001.0
2005-06-13 02:06:00,0.70662,0.70667,0.70605,0.70627,88299999.0
2005-06-13 02:07:00,0.70604,0.70623,0.70594,0.70623,95599999.0
2005-06-13 02:08:00,0.70606,0.70627,0.7058,0.70622,123000000.0
2005-06-13 02:09:00,0.70624,0.70649,0.70619,0.70649,87599999.0
2005-06-13 02:10:00,0.70665,0.70665,0.7064,0.70654,71600000.0
2005-06-13 02:11:00,0.70661,0.70665,0.70622,0.70665,149399998.0
2005-06-13 02:12:00,0.70659,0.70659,0.70621,0.70637,45100000.0
2005-06-13 02:13:00,0.70632,0.70675,0.70626,0.70642,123700000.0
2005-06-13 02:14:00,0.70668,0.70675,0.70638,0.70638,85199999.0
2005-06-13 02:15:00,0.70644,0.70672,0.70631,0.70651,119200000.0
2005-06-13 02:16:00,0.70642,0.70666,0.70633,0.70656,48900000.0
2005-06-13 02:17:00,0.70643,0.70664,0.70635,0.7066,72600000.0
2005-06-13 02:18:00,0.70657,0.7068,0.70643,0.70658,139700000.0
2005-06-13 02:19:00,0.70658,0.70691,0.70645,0.70661,86300000.0
2005-06-13 02:20:00,0.70688,0.70691,0.70673,0.70691,55599999.0
2005-06-13 02:21:00,0.70702,0.70747,0.70697,0.70706,58200000.0
2005-06-13 02:22:00,0.70722,0.70729,0.70674,0.70689,60300000.0
2005-06-13 02:23:00,0.70686,0.70721,0.70686,0.70703,171499999.0
2005-06-13 02:24:00,0.70715,0.70715,0.70683,0.7071,111899999.0
2005-06-13 02:25:00,0.70732,0.70737,0.70677,0.70677,51300000.0
2005-06-13 02:26:00,0.70635,0.70703,0.70608,0.70692,167099999.0
2005-06-13 02:27:00,0.70694,0.70733,0.70679,0.70733,158200000.0
2005-06-13 02:28:00,0.70726,0.70728,0.70682,0.70695,155100001.0
2005-06-13 02:29:00,0.70691,0.70726,0.70682,0.70708,67400000.0
2005-06-13 02:30:00,0.70698,0.70719,0.70673,0.70673,88500000.0
2005-06-13 02:31:00,0.70691,0.70703,0.7066,0.70703,127300002.0
2005-06-13 02:32:00,0.70677,0.70692,0.70658,0.70692,129000000.0
2005-06-13 02:33:00,0.70695,0.70709,0.70646,0.70677,141700000.0
2005-06-13 02:34:00,0.7069,0.70708,0.7066,0.70676,131799998.0
2005-06-13 02:35:00,0.70689,0.70697,0.7064,0.7064,67700000.0
2005-06-13 02:36:00,0.70672,0.70698,0.70658,0.70686,68199999.0
2005-06-13 02:37:00,0.70698,0.70698,0.70658,0.70685,134099999.0
2005-06-13 02:38:00,0.70683,0.70683,0.7066,0.70674,47100000.0
2005-06-13 02:39:00,0.70675,0.70689,0.70659,0.70672,138299999.0
2005-06-13 02:40:00,0.70667,0.70672,0.7061,0.70631,108100001.0
2005-06-13 02:41:00,0.70634,0.70676,0.70634,0.70674,87400000.0
2005-06-13 02:42:00,0.70661,0.70687,0.70657,0.70678,94399999.0
2005-06-13 02:43:00,0.70671,0.70685,0.70661,0.70676,113800000.0
2005-06-13 02:44:00,0.7065,0.70696,0.7065,0.70684,107499999.0
2005-06-13 02:45:00,0.70679,0.70679,0.70633,0.70659,114799999.0
2005-06-13 02:46:00,0.70652,0.70672,0.70643,0.70672,77200000.0
2005-06-13 02:47:00,0.70692,0.70709,0.70646,0.70646,66600000.0
2005-06-13 02:48:00,0.70647,0.70678,0.70632,0.70673,82299999.0
2005-06-13 02:49:00,0.70643,0.7066,0.70609,0.70609,91999999.0
2005-06-13 02:50:00,0.70625,0.70675,0.70625,0.70647,82800000.0
2005-06-13 02:51:00,0.70633,0.70674,0.70621,0.7063,131100000.0
2005-06-13 02:52:00,0.70629,0.70664,0.70623,0.70623,129699999.0
2005-06-13 02:53:00,0.70646,0.70671,0.70632,0.70636,95600000.0
2005-06-13 02:54:00,0.70628,0.70661,0.70615,0.70654,104999999.0
2005-06-13 02:55:00,0.70662,0.70662,0.7061,0.7061,89899999.0
2005-06-13 02:56:00,0.70631,0.70641,0.70613,0.70622,84700000.0
2005-06-13 02:57:00,0.70621,0.70668,0.70619,0.70642,114100000.0
2005-06-13 02:58:00,0.70669,0.70683,0.70647,0.70674,84800000.0
2005-06-13 02:59:00,0.70695,0.70695,0.70642,0.70642,77999998.0
2005-06-13 03:00:00,0.70646,0.70675,0.70626,0.70663,86800001.0
2005-06-13 03:01:00,0.70661,0.70661,0.70592,0.7061,78000000.0
2005-06-13 03:02:00,0.70627,0.70647,0.70627,0.70646,123600001.0
2005-06-13 03:03:00,0.70613,0.70645,0.70594,0.7063,99199999.0
2005-06-13 03:04:00,0.70629,0.70629,0.70559,0.70567,111400001.0
2005-06-13 03:05:00,0.70575,0.70589,0.70537,0.7057,124400000.0
2005-06-13 03:06:00,0.70555,0.70588,0.70536,0.70585,93999999.0
2005-06-13 03:07:00,0.70581,0.70606,0.70555,0.706,108000000.0
2005-06-13 03:08:00,0.70588,0.70624,0.70574,0.70608,116700000.0
2005-06-13 03:09:00,0.70631,0.70631,0.70569,0.7059,108400000.0
2005-06-13 03:10:00,0.70564,0.70591,0.70564,0.70583,84100001.0
2005-06-13 03:11:00,0.70584,0.70593,0.70543,0.7056,155900002.0
2005-06-13 03:12:00,0.70584,0.70589,0.70557,0.70574,81100000.0
2005-06-13 03:13:00,0.70592,0.70596,0.70554,0.70586,135600000.0
2005-06-13 03:14:00,0.70584,0.70609,0.70581,0.70601,72700000.0
2005-06-13 03:15:00,0.70588,0.70638,0.70582,0.70621,110000001.0
2005-06-13 03:16:00,0.70627,0.70631,0.70557,0.70569,102900000.0
2005-06-13 03:17:00,0.70591,0.70604,0.7056,0.70563,97600000.0
2005-06-13 03:18:00,0.70566,0.70581,0.70565,0.7058,74900000.0
2005-06-13 03:19:00,0.70564,0.70589,0.70564,0.70576,103399999.0
2005-06-13 03:20:00,0.70604,0.7061,0.70564,0.70582,120100000.0
2005-06-13 03:21:00,0.70562,0.70586,0.70534,0.7054,117099999.0
2005-06-13 03:22:00,0.70555,0.70573,0.70521,0.70545,110900000.0
2005-06-13 03:23:00,0.70559,0.70585,0.70542,0.70559,157900000.0
2005-06-13 03:24:00,0.70556,0.70591,0.70547,0.70591,206199998.0
2005-06-13 03:25:00,0.706,0.706,0.70573,0.70589,101900000.0
2005-06-13 03:26:00,0.70583,0.7059,0.70569,0.70573,47000000.0
2005-06-13 03:27:00,0.70573,0.7059,0.70561,0.70574,143999998.0
2005-06-13 03:28:00,0.70564,0.70581,0.70551,0.70563,92499999.0
2005-06-13 03:29:00,0.70558,0.7059,0.70553,0.70556,160999999.0
2005-06-13 03:30:00,0.7056,0.70592,0.70556,0.70565,104399999.0
2005-06-13 03:31:00,0.70568,0.70597,0.70568,0.70597,80199999.0
2005-06-13 03:32:00,0.70588,0.70625,0.70571,0.70617,112400000.0
2005-06-13 03:33:00,0.70594,0.70618,0.70594,0.70607,126499998.0
2005-06-13 03:34:00,0.70609,0.70622,0.70597,0.7061,78900000.0
2005-06-13 03:35:00,0.70605,0.70613,0.70575,0.70605,102699998.0
2005-06-13 03:36:00,0.70585,0.70588,0.70575,0.70588,74700000.0
2005-06-13 03:37:00,0.70593,0.70613,0.70589,0.70597,95800000.0
2005-06-13 03:38:00,0.70588,0.70619,0.70575,0.70617,133500000.0
2005-06-13 03:39:00,0.70623,0.70627,0.70585,0.70593,76000000.0
2005-06-13 03:40:00,0.70584,0.70604,0.70583,0.70593,135700000.0
2005-06-13 03:41:00,0.70604,0.70618,0.70586,0.70602,82900000.0
2005-06-13 03:42:00,0.70593,0.7061,0.70572,0.70595,58500000.0
2005-06-13 03:43:00,0.70605,0.70609,0.7058,0.70585,98000000.0
2005-06-13 03:44:00,0.70605,0.70613,0.70567,0.70588,166699997.0
2005-06-13 03:45:00,0.70613,0.70623,0.70585,0.70585,68399999.0
2005-06-13 03:46:00,0.70598,0.70608,0.70562,0.70603,100500001.0
2005-06-13 03:47:00,0.70615,0.70637,0.7059,0.70619,123800000.0
2005-06-13 03:48:00,0.70613,0.70626,0.70594,0.70624,109900000.0
2005-06-13 03:49:00,0.70621,0.70627,0.70602,0.70608,100400001.0
2005-06-13 03:50:00,0.70603,0.70627,0.70582,0.70627,105700000.0
2005-06-13 03:51:00,0.70608,0.7063,0.70598,0.70623,70300000.0
2005-06-13 03:52:00,0.70596,0.70616,0.70592,0.70613,84400000.0
2005-06-13 03:53:00,0.70611,0.70611,0.70573,0.70598,115000000.0
2005-06-13 03:54:00,0.706,0.70615,0.70587,0.70615,100200000.0
2005-06-13 03:55:00,0.706,0.70623,0.70585,0.70619,78300001.0
2005-06-13 03:56:00,0.70608,0.70608,0.70586,0.70601,63500000.0
2005-06-13 03:57:00,0.70613,0.70613,0.70562,0.70586,46000000.0
2005-06-13 03:58:00,0.7059,0.7059,0.70562,0.7058,218500005.0
2005-06-13 03:59:00,0.70578,0.70609,0.70576,0.70589,153100000.0
2005-06-13 04:00:00,0.70599,0.70605,0.7058,0.70605,157699999.0
2005-06-13 04:01:00,0.70607,0.70619,0.70585,0.7061,102000002.0
2005-06-13 04:02:00,0.70601,0.70615,0.70581,0.70601,145900000.0
2005-06-13 04:03:00,0.70605,0.70613,0.7059,0.70605,87500000.0
2005-06-13 04:04:00,0.70599,0.70599,0.70565,0.70577,112300000.0
2005-06-13 04:05:00,0.70604,0.70604,0.70576,0.7059,81500000.0
2005-06-13 04:06:00,0.70602,0.70606,0.70581,0.70605,167500000.0
2005-06-13 04:07:00,0.70618,0.70621,0.70592,0.70609,121700000.0
2005-06-13 04:08:00,0.70625,0.70625,0.70574,0.70587,68300000.0
2005-06-13 04:09:00,0.70595,0.70603,0.70576,0.7058,91500002.0
2005-06-13 04:10:00,0.70579,0.70596,0.70578,0.70595,100099999.0
2005-06-13 04:11:00,0.70619,0.7064,0.70608,0.7064,76700002.0
2005-06-13 04:12:00,0.70637,0.70637,0.70597,0.70604,66899999.0
2005-06-13 04:13:00,0.70609,0.70643,0.70609,0.70637,75199999.0
2005-06-13 04:14:00,0.7062,0.7062,0.70536,0.70541,75200000.0
2005-06-13 04:15:00,0.70558,0.70634,0.70546,0.70627,94599999.0
2005-06-13 04:16:00,0.70604,0.70625,0.70594,0.70615,78100000.0
2005-06-13 04:17:00,0.70619,0.70636,0.70605,0.70636,100599999.0
2005-06-13 04:18:00,0.70649,0.70653,0.70616,0.70619,119300001.0
2005-06-13 04:19:00,0.70611,0.70645,0.70596,0.7063,87500001.0
2005-06-13 04:20:00,0.70596,0.70629,0.70589,0.70615,105999998.0
2005-06-13 04:21:00,0.70615,0.7065,0.70605,0.70638,141699998.0
2005-06-13 04:22:00,0.70649,0.70662,0.70589,0.70589,140299998.0
2005-06-13 04:23:00,0.70622,0.70622,0.70591,0.70591,97700002.0
2005-06-13 04:24:00,0.706,0.70624,0.70583,0.70621,71200000.0
2005-06-13 04:25:00,0.70622,0.70632,0.70573,0.70616,59400000.0
2005-06-13 04:26:00,0.70595,0.70667,0.70591,0.70667,96700000.0
2005-06-13 04:27:00,0.70677,0.70677,0.70606,0.70638,117199999.0
2005-06-13 04:28:00,0.70667,0.70667,0.70581,0.70607,81500000.0
2005-06-13 04:29:00,0.70625,0.70641,0.70595,0.706,121999999.0
2005-06-13 04:30:00,0.70589,0.7065,0.70589,0.70627,81100000.0
2005-06-13 04:31:00,0.70611,0.70635,0.70611,0.70618,141199998.0
2005-06-13 04:32:00,0.70611,0.70663,0.70611,0.70663,102500000.0
2005-06-13 04:33:00,0.70603,0.70678,0.70601,0.70678,106800000.0
2005-06-13 04:34:00,0.7067,0.7067,0.7062,0.70666,125000000.0
2005-06-13 04:35:00,0.70647,0.70647,0.70595,0.70617,50200000.0
2005-06-13 04:36:00,0.70611,0.70662,0.70601,0.70661,132599999.0
2005-06-13 04:37:00,0.70646,0.70646,0.70582,0.70616,124700000.0
2005-06-13 04:38:00,0.70628,0.70637,0.70577,0.7063,100400000.0
2005-06-13 04:39:00,0.70606,0.70667,0.70606,0.70667,149800000.0
2005-06-13 04:40:00,0.70657,0.70657,0.70622,0.70622,92900000.0
2005-06-13 04:41:00,0.70665,0.70665,0.70614,0.70652,131299999.0
2005-06-13 04:42:00,0.70667,0.7068,0.70629,0.70677,95000000.0
2005-06-13 04:43:00,0.7068,0.70697,0.70659,0.70688,126199999.0
2005-06-13 04:44:00,0.70677,0.70677,0.70631,0.70636,108700001.0
2005-06-13 04:45:00,0.70652,0.70695,0.70652,0.70695,39500000.0
2005-06-13 04:46:00,0.70672,0.70674,0.70643,0.70672,172800000.0
2005-06-13 04:47:00,0.70693,0.70693,0.70658,0.70668,81699999.0
2005-06-13 04:48:00,0.70664,0.70697,0.7066,0.70697,126400000.0
2005-06-13 04:49:00,0.70699,0.70699,0.70653,0.70675,90000000.0
2005-06-13 04:50:00,0.70693,0.70698,0.7067,0.70687,56200000.0
2005-06-13 04:51:00,0.70682,0.7071,0.70678,0.7071,174599998.0
2005-06-13 04:52:00,0.7072,0.7072,0.70686,0.70705,108800000.0
2005-06-13 04:53:00,0.70692,0.70703,0.70664,0.70703,89100000.0
2005-06-13 04:54:00,0.70697,0.70697,0.70676,0.7069,79199999.0
2005-06-13 04:55:00,0.70701,0.70701,0.70671,0.70687,90000001.0
2005-06-13 04:56:00,0.70684,0.70704,0.70656,0.70671,104599999.0
2005-06-13 04:57:00,0.70682,0.70689,0.70651,0.70673,90200000.0
2005-06-13 04:58:00,0.70679,0.70706,0.70673,0.70703,104299999.0
2005-06-13 04:59:00,0.70672,0.70717,0.70672,0.70705,80200001.0
2005-06-13 05:00:00,0.70686,0.70708,0.70669,0.70669,169900002.0
2005-06-13 05:01:00,0.7067,0.70704,0.7067,0.70687,71400000.0
2005-06-13 05:02:00,0.70677,0.70699,0.70654,0.70692,69800000.0
2005-06-13 05:03:00,0.70683,0.70703,0.7067,0.7068,143300001.0
2005-06-13 05:04:00,0.70684,0.70733,0.7068,0.70711,126499999.0
2005-06-13 05:05:00,0.70695,0.70695,0.70671,0.70682,95599998.0
2005-06-13 05:06:00,0.70686,0.70699,0.70665,0.70695,132299998.0
2005-06-13 05:07:00,0.70691,0.70712,0.70685,0.70711,94300000.0
2005-06-13 05:08:00,0.70705,0.7072,0.70684,0.70705,102399999.0
2005-06-13 05:09:00,0.70701,0.70736,0.70687,0.70736,78800000.0
2005-06-13 05:10:00,0.70726,0.70789,0.7071,0.70729,105400000.0
2005-06-13 05:11:00,0.70701,0.70747,0.70687,0.70715,101599999.0
2005-06-13 05:12:00,0.70708,0.70728,0.70698,0.70702,170400000.0
2005-06-13 05:13:00,0.70696,0.70738,0.70693,0.70713,89200001.0
2005-06-13 05:14:00,0.70703,0.70755,0.70694,0.70755,81600000.0
2005-06-13 05:15:00,0.70737,0.70747,0.70711,0.70718,109999997.0
2005-06-13 05:16:00,0.70727,0.70739,0.70712,0.70739,136200001.0
2005-06-13 05:17:00,0.70725,0.70745,0.70715,0.70733,58000000.0
2005-06-13 05:18:00,0.70737,0.70748,0.70697,0.70727,90899998.0
2005-06-13 05:19:00,0.7075,0.70755,0.7072,0.70735,142999997.0
2005-06-13 05:20:00,0.70716,0.70764,0.70706,0.7075,77400000.0
2005-06-13 05:21:00,0.70741,0.70759,0.70711,0.70711,183200000.0
2005-06-13 05:22:00,0.7072,0.70749,0.70712,0.70749,123800001.0
2005-06-13 05:23:00,0.70741,0.70768,0.70732,0.70743,84000000.0
2005-06-13 05:24:00,0.70772,0.70776,0.70739,0.70768,90600000.0
2005-06-13 05:25:00,0.70742,0.7077,0.70725,0.70758,96000000.0
2005-06-13 05:26:00,0.70723,0.70744,0.70714,0.70744,91900000.0
2005-06-13 05:27:00,0.70744,0.70773,0.70737,0.70769,151600001.0
2005-06-13 05:28:00,0.70767,0.70768,0.70731,0.70763,130700001.0
2005-06-13 05:29:00,0.70773,0.70802,0.70748,0.70802,66800000.0
2005-06-13 05:30:00,0.70767,0.70781,0.70752,0.70768,116699999.0
2005-06-13 05:31:00,0.7077,0.7079,0.70757,0.70775,172900002.0
2005-06-13 05:32:00,0.70772,0.70789,0.70759,0.70788,91699997.0
2005-06-13 05:33:00,0.70761,0.70777,0.70738,0.70761,88499999.0
2005-06-13 05:34:00,0.70754,0.70773,0.70747,0.7077,61300000.0
2005-06-13 05:35:00,0.70775,0.70784,0.70741,0.70741,101299999.0
2005-06-13 05:36:00,0.70745,0.70794,0.70741,0.70794,90800002.0
2005-06-13 05:37:00,0.70799,0.70799,0.70772,0.70785,68500001.0
2005-06-13 05:38:00,0.70791,0.70791,0.70748,0.70759,98500002.0
2005-06-13 05:39:00,0.70789,0.70793,0.70755,0.70756,99800000.0
2005-06-13 05:40:00,0.70745,0.70777,0.70726,0.70737,98800001.0
2005-06-13 05:41:00,0.70719,0.70774,0.70719,0.70769,127199999.0
2005-06-13 05:42:00,0.70771,0.70781,0.70716,0.70746,77500000.0
2005-06-13 05:43:00,0.70742,0.70765,0.70742,0.70759,93000000.0
2005-06-13 05:44:00,0.70769,0.70776,0.7074,0.7074,68000000.0
2005-06-13 05:45:00,0.70776,0.70776,0.70711,0.70735,88700001.0
2005-06-13 05:46:00,0.70742,0.70754,0.70722,0.70753,99300001.0
2005-06-13 05:47:00,0.70751,0.70751,0.707,0.70713,82099998.0
2005-06-13 05:48:00,0.70738,0.7076,0.70725,0.70747,167300001.0
2005-06-13 05:49:00,0.70765,0.7078,0.70737,0.7078,164499999.0
2005-06-13 05:50:00,0.70769,0.70769,0.70718,0.70718,101800000.0
2005-06-13 05:51:00,0.70732,0.70734,0.70688,0.70698,91600000.0
2005-06-13 05:52:00,0.70698,0.7074,0.70698,0.70709,84100003.0
2005-06-13 05:53:00,0.70699,0.70749,0.70699,0.7072,87400000.0
2005-06-13 05:54:00,0.70712,0.70729,0.70678,0.7068,90300000.0
2005-06-13 05:55:00,0.70704,0.70729,0.70697,0.70713,65600000.0
2005-06-13 05:56:00,0.7071,0.7073,0.70697,0.70727,147099998.0
2005-06-13 05:57:00,0.7073,0.70748,0.70719,0.70727,116600001.0
2005-06-13 05:58:00,0.7073,0.70733,0.7069,0.7069,106399999.0
2005-06-13 05:59:00,0.70667,0.70725,0.70667,0.70718,132699998.0
2005-06-13 06:00:00,0.7069,0.7075,0.70681,0.7075,97900000.0
2005-06-13 06:01:00,0.70743,0.7076,0.70715,0.7076,164199998.0
2005-06-13 06:02:00,0.70746,0.70758,0.70728,0.70743,117800000.0
2005-06-13 06:03:00,0.70725,0.70753,0.70722,0.70753,120800000.0
2005-06-13 06:04:00,0.70747,0.7076,0.70722,0.70758,65300000.0
2005-06-13 06:05:00,0.70752,0.70758,0.70726,0.70758,120700001.0
2005-06-13 06:06:00,0.70772,0.70774,0.70723,0.70759,115500000.0
2005-06-13 06:07:00,0.70755,0.70756,0.70718,0.70731,77100000.0
2005-06-13 06:08:00,0.70739,0.7076,0.70732,0.70738,98200000.0
2005-06-13 06:09:00,0.70718,0.70765,0.70718,0.70762,117100001.0
2005-06-13 06:10:00,0.70777,0.70785,0.70737,0.70739,59799999.0
2005-06-13 06:11:00,0.7074,0.70775,0.7073,0.70766,161499995.0
2005-06-13 06:12:00,0.70768,0.70772,0.70741,0.70758,152399998.0
2005-06-13 06:13:00,0.70751,0.70767,0.70734,0.70759,84799999.0
2005-06-13 06:14:00,0.70764,0.70779,0.70756,0.70779,47600000.0
2005-06-13 06:15:00,0.70756,0.70778,0.70747,0.70769,133699999.0
2005-06-13 06:16:00,0.70754,0.70771,0.70721,0.70721,59700000.0
2005-06-13 06:17:00,0.70713,0.70752,0.70702,0.70723,99299999.0
2005-06-13 06:18:00,0.70714,0.70771,0.70714,0.70771,145199999.0
2005-06-13 06:19:00,0.70736,0.70771,0.70723,0.70757,55200000.0
2005-06-13 06:20:00,0.70767,0.7078,0.7075,0.70754,77500000.0
2005-06-13 06:21:00,0.70737,0.70772,0.70728,0.70756,91300000.0
2005-06-13 06:22:00,0.70767,0.70775,0.70751,0.70754,130400001.0
2005-06-13 06:23:00,0.70766,0.70776,0.70749,0.70749,51500000.0
2005-06-13 06:24:00,0.70744,0.70753,0.70718,0.70753,100499999.0
2005-06-13 06:25:00,0.70741,0.70767,0.70732,0.70733,67000000.0
2005-06-13 06:26:00,0.70761,0.70768,0.70745,0.70755,80000001.0
2005-06-13 06:27:00,0.70755,0.70771,0.70749,0.70759,157700002.0
2005-06-13 06:28:00,0.70774,0.70774,0.70738,0.70773,106700000.0
2005-06-13 06:29:00,0.70737,0.70762,0.70728,0.70761,69400000.0
2005-06-13 06:30:00,0.70746,0.70797,0.70746,0.70791,107200001.0
2005-06-13 06:31:00,0.70796,0.70806,0.70783,0.70785,154199995.0
2005-06-13 06:32:00,0.70784,0.70787,0.70748,0.70768,127499996.0
2005-06-13 06:33:00,0.7076,0.70795,0.7076,0.70795,121600003.0
2005-06-13 06:34:00,0.70778,0.7079,0.70756,0.70772,185799998.0
2005-06-13 06:35:00,0.70763,0.70785,0.70758,0.70774,84699998.0
2005-06-13 06:36:00,0.70756,0.70777,0.70747,0.7076,97899998.0
2005-06-13 06:37:00,0.70777,0.70777,0.70744,0.70752,80300001.0
2005-06-13 06:38:00,0.7075,0.70778,0.7074,0.70755,160600002.0
2005-06-13 06:39:00,0.70753,0.70774,0.70736,0.70755,150500000.0
2005-06-13 06:40:00,0.7074,0.70778,0.7074,0.7077,136999998.0
2005-06-13 06:41:00,0.70775,0.70777,0.70733,0.70776,161500003.0
2005-06-13 06:42:00,0.70766,0.70782,0.70742,0.7075,89699999.0
2005-06-13 06:43:00,0.70743,0.70764,0.70732,0.70764,134100000.0
2005-06-13 06:44:00,0.70781,0.70787,0.70742,0.70759,114700000.0
2005-06-13 06:45:00,0.70782,0.70788,0.70743,0.7076,72599999.0
2005-06-13 06:46:00,0.70775,0.70776,0.70753,0.70774,86199999.0
2005-06-13 06:47:00,0.7078,0.70801,0.70755,0.70782,147499999.0
2005-06-13 06:48:00,0.70752,0.70771,0.70726,0.70764,99100002.0
2005-06-13 06:49:00,0.70743,0.70761,0.70732,0.70749,114599999.0
2005-06-13 06:50:00,0.70758,0.7076,0.70725,0.70744,100699998.0
2005-06-13 06:51:00,0.70733,0.70779,0.70723,0.70746,159699998.0
2005-06-13 06:52:00,0.70742,0.70777,0.70733,0.70777,120299998.0
2005-06-13 06:53:00,0.70781,0.70783,0.70707,0.70727,85100000.0
2005-06-13 06:54:00,0.70742,0.7076,0.70729,0.70742,123500001.0
2005-06-13 06:55:00,0.70757,0.70785,0.70732,0.70732,96600000.0
2005-06-13 06:56:00,0.70735,0.7078,0.70735,0.7078,59100000.0
2005-06-13 06:57:00,0.70781,0.70781,0.70743,0.70773,67000000.0
2005-06-13 06:58:00,0.70752,0.70769,0.70747,0.70761,107600002.0
2005-06-13 06:59:00,0.70736,0.70799,0.70736,0.70774,72699999.0
2005-06-13 07:00:00,0.70758,0.70771,0.70729,0.7076,71600000.0
2005-06-13 07:01:00,0.70757,0.7078,0.70745,0.7076,162600002.0
2005-06-13 07:02:00,0.70769,0.7077,0.70748,0.70755,139700000.0
2005-06-13 07:03:00,0.70743,0.70777,0.70742,0.70756,111300002.0
2005-06-13 07:04:00,0.70751,0.70782,0.70731,0.70782,53300000.0
2005-06-13 07:05:00,0.70784,0.70793,0.70765,0.70773,133899999.0
2005-06-13 07:06:00,0.70758,0.70773,0.70734,0.70744,110900000.0
2005-06-13 07:07:00,0.70761,0.70761,0.70714,0.70724,70900000.0
2005-06-13 07:08:00,0.70736,0.70752,0.7072,0.70752,127199998.0
2005-06-13 07:09:00,0.70728,0.70756,0.70728,0.70743,87300002.0
2005-06-13 07:10:00,0.7075,0.70762,0.70725,0.7075,97000000.0
2005-06-13 07:11:00,0.70759,0.70766,0.70742,0.70766,77299999.0
2005-06-13 07:12:00,0.7075,0.70763,0.70738,0.70738,92900001.0
2005-06-13 07:13:00,0.70751,0.70773,0.70732,0.70732,80999999.0
2005-06-13 07:14:00,0.70728,0.70762,0.70725,0.70745,157599999.0
2005-06-13 07:15:00,0.70743,0.70776,0.70743,0.70763,103200000.0
2005-06-13 07:16:00,0.70748,0.70763,0.70739,0.70753,61800001.0
2005-06-13 07:17:00,0.70754,0.70777,0.70739,0.70757,135399999.0
2005-06-13 07:18:00,0.70761,0.70771,0.70736,0.70749,124399999.0
2005-06-13 07:19:00,0.70753,0.70772,0.70741,0.70753,101300001.0
2005-06-13 07:20:00,0.70754,0.70759,0.70736,0.70737,108400003.0
2005-06-13 07:21:00,0.70716,0.70738,0.7071,0.70728,114899998.0
2005-06-13 07:22:00,0.70726,0.7076,0.70724,0.70752,123099999.0
2005-06-13 07:23:00,0.70708,0.70766,0.70708,0.70766,67500000.0
2005-06-13 07:24:00,0.70773,0.70773,0.70723,0.70729,63600000.0
2005-06-13 07:25:00,0.70753,0.70767,0.70741,0.70753,86299999.0
2005-06-13 07:26:00,0.70776,0.7078,0.70749,0.70762,114899999.0
2005-06-13 07:27:00,0.70758,0.70776,0.70749,0.70758,105199999.0
2005-06-13 07:28:00,0.70731,0.70791,0.70731,0.7078,81799999.0
2005-06-13 07:29:00,0.70793,0.70841,0.70769,0.70799,112000001.0
2005-06-13 07:30:00,0.70776,0.70817,0.70756,0.70811,73899999.0
2005-06-13 07:31:00,0.70802,0.70815,0.70759,0.70791,93500001.0
2005-06-13 07:32:00,0.708,0.70816,0.70789,0.70791,91100000.0
2005-06-13 07:33:00,0.70802,0.70809,0.7078,0.70782,110900001.0
2005-06-13 07:34:00,0.70778,0.70805,0.70775,0.70775,90099999.0
2005-06-13 07:35:00,0.7082,0.7082,0.70756,0.70765,86900000.0
2005-06-13 07:36:00,0.70796,0.70803,0.7077,0.70793,96500001.0
2005-06-13 07:37:00,0.70795,0.70804,0.70774,0.70794,132599999.0
2005-06-13 07:38:00,0.70799,0.70811,0.70787,0.70805,88100002.0
2005-06-13 07:39:00,0.70788,0.70836,0.70775,0.70824,68499999.0
2005-06-13 07:40:00,0.7081,0.70835,0.70774,0.70811,132999997.0
2005-06-13 07:41:00,0.70802,0.7083,0.70784,0.70793,103300001.0
2005-06-13 07:42:00,0.70766,0.70804,0.70757,0.70799,77599999.0
2005-06-13 07:43:00,0.70798,0.70798,0.70775,0.70781,126999999.0
2005-06-13 07:44:00,0.70793,0.70816,0.70785,0.70797,115999999.0
2005-06-13 07:45:00,0.70786,0.70815,0.70776,0.70811,111699999.0
2005-06-13 07:46:00,0.70818,0.70818,0.70789,0.70798,80800000.0
2005-06-13 07:47:00,0.70798,0.7082,0.7078,0.70804,112000001.0
2005-06-13 07:48:00,0.70804,0.7081,0.70775,0.70802,82100000.0
2005-06-13 07:49:00,0.70807,0.70819,0.70758,0.70813,98800000.0
2005-06-13 07:50:00,0.70784,0.70813,0.70776,0.70776,140900001.0
2005-06-13 07:51:00,0.70808,0.70808,0.70765,0.70785,126499999.0
2005-06-13 07:52:00,0.70801,0.70824,0.70777,0.70807,142999998.0
2005-06-13 07:53:00,0.70812,0.70828,0.70797,0.70797,125799999.0
2005-06-13 07:54:00,0.70793,0.70837,0.70793,0.70815,103499999.0
2005-06-13 07:55:00,0.70818,0.70826,0.70798,0.70807,72400000.0
2005-06-13 07:56:00,0.70813,0.70816,0.7079,0.70794,143500000.0
2005-06-13 07:57:00,0.70817,0.70829,0.7079,0.70805,76399999.0
2005-06-13 07:58:00,0.70785,0.70823,0.7078,0.708,74200000.0
2005-06-13 07:59:00,0.70807,0.70807,0.70732,0.70738,68700001.0
2005-06-13 08:00:00,0.70726,0.70768,0.7072,0.70753,133100002.0
2005-06-13 08:01:00,0.7077,0.70771,0.70748,0.70758,107100000.0
2005-06-13 08:02:00,0.70743,0.70794,0.70737,0.70783,130000001.0
2005-06-13 08:03:00,0.70782,0.70795,0.70757,0.70795,55700000.0
2005-06-13 08:04:00,0.70789,0.70789,0.70758,0.70765,61900001.0
2005-06-13 08:05:00,0.70766,0.70804,0.70756,0.70773,109399999.0
2005-06-13 08:06:00,0.70778,0.70802,0.70778,0.70788,167399998.0
2005-06-13 08:07:00,0.70797,0.70803,0.70748,0.70765,124299999.0
2005-06-13 08:08:00,0.70762,0.70789,0.70741,0.7078,135600000.0
2005-06-13 08:09:00,0.70779,0.70782,0.70754,0.70782,85999999.0
2005-06-13 08:10:00,0.70772,0.70787,0.70757,0.70761,89599999.0
2005-06-13 08:11:00,0.70763,0.70802,0.70753,0.70795,54999999.0
2005-06-13 08:12:00,0.70797,0.70799,0.70767,0.70786,95700000.0
2005-06-13 08:13:00,0.70779,0.70799,0.70749,0.70768,110700001.0
2005-06-13 08:14:00,0.70727,0.70783,0.70727,0.70783,118300001.0
2005-06-13 08:15:00,0.70779,0.70794,0.70762,0.70786,99699998.0
2005-06-13 08:16:00,0.70785,0.70789,0.70743,0.70768,147199998.0
2005-06-13 08:17:00,0.70774,0.70787,0.70737,0.70746,134100000.0
2005-06-13 08:18:00,0.70743,0.70775,0.70725,0.70749,118599999.0
2005-06-13 08:19:00,0.70724,0.70724,0.70683,0.70717,87500000.0
2005-06-13 08:20:00,0.70719,0.70719,0.70688,0.70688,138399999.0
2005-06-13 08:21:00,0.70695,0.70736,0.70671,0.7071,103699999.0
2005-06-13 08:22:00,0.707,0.70726,0.70686,0.70713,157599998.0
2005-06-13 08:23:00,0.70719,0.70736,0.70717,0.70732,149600003.0
2005-06-13 08:24:00,0.70734,0.70738,0.70682,0.70722,115499999.0
2005-06-13 08:25:00,0.70689,0.70738,0.70689,0.70738,74600000.0
2005-06-13 08:26:00,0.70735,0.70745,0.70704,0.70741,94800000.0
2005-06-13 08:27:00,0.70735,0.70735,0.70684,0.70686,64400000.0
2005-06-13 08:28:00,0.70691,0.70692,0.70654,0.70689,200200004.0
2005-06-13 08:29:00,0.70673,0.70715,0.70672,0.70688,106000001.0
2005-06-13 08:30:00,0.70671,0.70699,0.70668,0.70685,105099999.0
2005-06-13 08:31:00,0.70694,0.70698,0.7067,0.70696,129599999.0
2005-06-13 08:32:00,0.707,0.70718,0.70676,0.7069,117100000.0
2005-06-13 08:33:00,0.70694,0.7074,0.70694,0.70737,93299999.0
2005-06-13 08:34:00,0.70731,0.7074,0.70694,0.70694,61399999.0
2005-06-13 08:35:00,0.70695,0.70721,0.70695,0.70704,76400000.0
2005-06-13 08:36:00,0.70707,0.70737,0.70703,0.70719,87700001.0
2005-06-13 08:37:00,0.70721,0.70756,0.70699,0.70756,71500000.0
2005-06-13 08:38:00,0.70754,0.70762,0.70722,0.70762,160000002.0
2005-06-13 08:39:00,0.7075,0.70778,0.70739,0.70765,119099999.0
2005-06-13 08:40:00,0.70738,0.70772,0.70738,0.70767,118999999.0
2005-06-13 08:41:00,0.7078,0.70795,0.70756,0.70766,87100001.0
2005-06-13 08:42:00,0.70743,0.70773,0.70719,0.70719,156599996.0
2005-06-13 08:43:00,0.70748,0.70768,0.70729,0.70768,113200000.0
2005-06-13 08:44:00,0.70739,0.70761,0.70724,0.70748,74400000.0
2005-06-13 08:45:00,0.70761,0.70761,0.70711,0.70724,70599999.0
2005-06-13 08:46:00,0.70735,0.70757,0.70714,0.70748,119799999.0
2005-06-13 08:47:00,0.7075,0.70761,0.7073,0.70744,151400001.0
2005-06-13 08:48:00,0.70735,0.70735,0.70693,0.70713,54100001.0
2005-06-13 08:49:00,0.70739,0.70751,0.70691,0.70692,80600000.0
2005-06-13 08:50:00,0.7075,0.7075,0.70703,0.70719,82499999.0
2005-06-13 08:51:00,0.70737,0.70744,0.70705,0.70711,101700001.0
2005-06-13 08:52:00,0.70732,0.70745,0.7072,0.7073,145500000.0
2005-06-13 08:53:00,0.70746,0.70753,0.707,0.707,88699999.0
2005-06-13 08:54:00,0.70708,0.70736,0.70694,0.7073,130100000.0
2005-06-13 08:55:00,0.70748,0.70784,0.7073,0.70767,105799998.0
2005-06-13 08:56:00,0.70733,0.70769,0.70725,0.70763,123799999.0
2005-06-13 08:57:00,0.7075,0.70771,0.70743,0.70751,129499998.0
2005-06-13 08:58:00,0.70753,0.70767,0.70734,0.70758,183599999.0
2005-06-13 08:59:00,0.70744,0.70773,0.70723,0.70737,104099998.0
2005-06-13 09:00:00,0.70721,0.70747,0.70715,0.7073,154500003.0
2005-06-13 09:01:00,0.70715,0.7076,0.70698,0.70727,126399999.0
2005-06-13 09:02:00,0.70701,0.70754,0.70691,0.70714,130500000.0
2005-06-13 09:03:00,0.70701,0.7072,0.7068,0.70705,74299999.0
2005-06-13 09:04:00,0.70693,0.70734,0.70678,0.70723,164700000.0
2005-06-13 09:05:00,0.70712,0.70731,0.70691,0.70723,183599999.0
2005-06-13 09:06:00,0.70695,0.70735,0.70693,0.70735,113299999.0
2005-06-13 09:07:00,0.70721,0.70722,0.70679,0.70679,76799999.0
2005-06-13 09:08:00,0.70681,0.7072,0.70668,0.70704,120699999.0
2005-06-13 09:09:00,0.70701,0.70716,0.70696,0.70706,150899998.0
2005-06-13 09:10:00,0.70695,0.70722,0.70665,0.70698,94100000.0
2005-06-13 09:11:00,0.70701,0.70719,0.70679,0.70713,155699998.0
2005-06-13 09:12:00,0.70699,0.70715,0.70674,0.70692,88999998.0
2005-06-13 09:13:00,0.7072,0.70736,0.70701,0.70717,121200001.0
2005-06-13 09:14:00,0.70736,0.70753,0.70693,0.70707,68800000.0
2005-06-13 09:15:00,0.70735,0.70743,0.70699,0.70729,105900000.0
2005-06-13 09:16:00,0.70727,0.7074,0.70704,0.70713,101200000.0
2005-06-13 09:17:00,0.70709,0.70749,0.70709,0.70713,134999997.0
2005-06-13 09:18:00,0.70729,0.70745,0.70712,0.70741,119999999.0
2005-06-13 09:19:00,0.70738,0.70738,0.70711,0.70711,96400000.0
2005-06-13 09:20:00,0.7073,0.70739,0.70708,0.70733,79599999.0
2005-06-13 09:21:00,0.70723,0.70752,0.7071,0.70751,92400001.0
2005-06-13 09:22:00,0.70754,0.70774,0.70723,0.70724,65499999.0
2005-06-13 09:23:00,0.70706,0.7079,0.70703,0.7077,78399998.0
2005-06-13 09:24:00,0.70721,0.70769,0.7071,0.70769,130400001.0
2005-06-13 09:25:00,0.70728,0.70769,0.70713,0.70763,148900000.0
2005-06-13 09:26:00,0.70769,0.7077,0.70701,0.70734,80500001.0
2005-06-13 09:27:00,0.70718,0.70773,0.70709,0.70737,95900000.0
2005-06-13 09:28:00,0.70749,0.70765,0.70718,0.70718,163599999.0
2005-06-13 09:29:00,0.70738,0.70764,0.70726,0.70762,143500003.0
2005-06-13 09:30:00,0.70718,0.70775,0.70716,0.70775,109600001.0
2005-06-13 09:31:00,0.7079,0.708,0.70741,0.70778,102500000.0
2005-06-13 09:32:00,0.70786,0.70786,0.70734,0.70777,117400001.0
2005-06-13 09:33:00,0.7078,0.70797,0.70767,0.70772,124600001.0
2005-06-13 09:34:00,0.70783,0.70797,0.70766,0.70773,100300002.0
2005-06-13 09:35:00,0.70802,0.70807,0.70738,0.70791,95500000.0
2005-06-13 09:36:00,0.70792,0.70803,0.70774,0.70792,85300000.0
2005-06-13 09:37:00,0.7079,0.7079,0.70766,0.70775,111100000.0
2005-06-13 09:38:00,0.70798,0.70805,0.70777,0.70777,114700001.0
2005-06-13 09:39:00,0.70773,0.70808,0.7075,0.70786,121299999.0
2005-06-13 09:40:00,0.70779,0.70798,0.70753,0.7076,139600001.0
2005-06-13 09:41:00,0.70759,0.70783,0.70744,0.70783,132599998.0
2005-06-13 09:42:00,0.70779,0.70791,0.70761,0.70769,142799997.0
2005-06-13 09:43:00,0.70771,0.70789,0.70761,0.70775,101900001.0
2005-06-13 09:44:00,0.70785,0.7079,0.70744,0.70767,145800001.0
2005-06-13 09:45:00,0.70796,0.70796,0.70759,0.70759,89599999.0
2005-06-13 09:46:00,0.70745,0.70778,0.70745,0.70773,90899999.0
2005-06-13 09:47:00,0.70785,0.70802,0.70734,0.70766,91799998.0
2005-06-13 09:48:00,0.7078,0.70796,0.70756,0.70785,62500000.0
2005-06-13 09:49:00,0.70802,0.70803,0.70768,0.70781,67000000.0
2005-06-13 09:50:00,0.70784,0.70789,0.70761,0.70775,93300000.0
2005-06-13 09:51:00,0.7077,0.70797,0.70762,0.70785,108599999.0
2005-06-13 09:52:00,0.7079,0.7079,0.70745,0.70777,115700001.0
2005-06-13 09:53:00,0.70773,0.7079,0.70773,0.7079,78400000.0
2005-06-13 09:54:00,0.70783,0.70783,0.7075,0.70765,144200000.0
2005-06-13 09:55:00,0.7076,0.70774,0.70743,0.70765,119200000.0
2005-06-13 09:56:00,0.70775,0.70775,0.70743,0.70762,61900000.0
2005-06-13 09:57:00,0.70755,0.70787,0.70755,0.70786,106799999.0
2005-06-13 09:58:00,0.7079,0.70795,0.7078,0.70795,77800000.0
2005-06-13 09:59:00,0.70796,0.70804,0.70776,0.70794,137299998.0
2005-06-13 10:00:00,0.70822,0.70827,0.70785,0.70827,150399998.0
2005-06-13 10:01:00,0.70804,0.70833,0.7079,0.70822,85099999.0
2005-06-13 10:02:00,0.70815,0.70852,0.70815,0.70837,73100000.0
2005-06-13 10:03:00,0.70835,0.7085,0.70817,0.70827,135299998.0
2005-06-13 10:04:00,0.70811,0.70849,0.70806,0.70827,81900000.0
2005-06-13 10:05:00,0.70838,0.70853,0.70763,0.70763,79800000.0
2005-06-13 10:06:00,0.70808,0.70837,0.70802,0.70822,128500000.0
2005-06-13 10:07:00,0.70807,0.70831,0.70804,0.70821,80799998.0
2005-06-13 10:08:00,0.70803,0.70823,0.70801,0.70803,136400001.0
2005-06-13 10:09:00,0.70797,0.70829,0.70783,0.70813,158500001.0
2005-06-13 10:10:00,0.70817,0.70819,0.708,0.70803,120399999.0
2005-06-13 10:11:00,0.70819,0.70819,0.70782,0.70811,99100000.0
2005-06-13 10:12:00,0.70833,0.70833,0.70794,0.7083,79799999.0
2005-06-13 10:13:00,0.70806,0.70819,0.70766,0.70773,81799999.0
2005-06-13 10:14:00,0.70776,0.70798,0.70756,0.7078,109100000.0
2005-06-13 10:15:00,0.70796,0.70822,0.70778,0.70786,82900000.0
2005-06-13 10:16:00,0.70813,0.7082,0.70741,0.70741,185699998.0
2005-06-13 10:17:00,0.70748,0.70778,0.70728,0.70757,98800000.0
2005-06-13 10:18:00,0.70762,0.70774,0.70732,0.70754,65300000.0
2005-06-13 10:19:00,0.70738,0.70778,0.70738,0.70756,136000000.0
2005-06-13 10:20:00,0.70754,0.70761,0.70692,0.70707,179700000.0
2005-06-13 10:21:00,0.70713,0.70741,0.70695,0.70725,127299998.0
2005-06-13 10:22:00,0.70717,0.70733,0.7071,0.70733,75900001.0
2005-06-13 10:23:00,0.70742,0.70748,0.70718,0.70726,131299999.0
2005-06-13 10:24:00,0.70785,0.70792,0.70722,0.70728,77600001.0
2005-06-13 10:25:00,0.70752,0.70752,0.70694,0.70699,84900000.0
2005-06-13 10:26:00,0.70713,0.70737,0.70697,0.707,112500000.0
2005-06-13 10:27:00,0.70719,0.70719,0.70682,0.707,87399999.0
2005-06-13 10:28:00,0.70709,0.7071,0.70678,0.7068,77800000.0
2005-06-13 10:29:00,0.70691,0.70718,0.70688,0.70707,178999999.0
2005-06-13 10:30:00,0.70729,0.70729,0.70694,0.70707,99599998.0
2005-06-13 10:31:00,0.70709,0.70719,0.70688,0.70699,67600000.0
2005-06-13 10:32:00,0.70666,0.70705,0.70652,0.70677,131399999.0
2005-06-13 10:33:00,0.70698,0.70722,0.70689,0.70709,162000001.0
2005-06-13 10:34:00,0.70694,0.70717,0.70675,0.70705,147499999.0
2005-06-13 10:35:00,0.70712,0.70721,0.7067,0.70705,127300002.0
2005-06-13 10:36:00,0.70693,0.70717,0.70679,0.70712,67800001.0
2005-06-13 10:37:00,0.70703,0.70728,0.7069,0.70716,86100000.0
2005-06-13 10:38:00,0.70719,0.70721,0.70677,0.70689,94400001.0
2005-06-13 10:39:00,0.7071,0.70714,0.70687,0.70698,56800000.0
2005-06-13 10:40:00,0.70714,0.70714,0.70661,0.7067,79500000.0
2005-06-13 10:41:00,0.70651,0.70697,0.70651,0.70681,104100000.0
2005-06-13 10:42:00,0.70684,0.70698,0.70655,0.70668,131500001.0
2005-06-13 10:43:00,0.70675,0.70685,0.70656,0.70664,76200000.0
2005-06-13 10:44:00,0.70675,0.70675,0.70616,0.70622,105500000.0
2005-06-13 10:45:00,0.70643,0.70668,0.70632,0.70668,81000000.0
2005-06-13 10:46:00,0.70665,0.70693,0.70647,0.70668,111699999.0
2005-06-13 10:47:00,0.7065,0.70678,0.70631,0.70639,126200000.0
2005-06-13 10:48:00,0.70651,0.70676,0.70638,0.70676,90499998.0
2005-06-13 10:49:00,0.70684,0.70692,0.70675,0.70688,157299999.0
2005-06-13 10:50:00,0.7066,0.70679,0.70635,0.70675,138799999.0
2005-06-13 10:51:00,0.70662,0.70703,0.7066,0.70688,158300001.0
2005-06-13 10:52:00,0.70666,0.70688,0.70649,0.70683,81900000.0
2005-06-13 10:53:00,0.7069,0.7069,0.70652,0.70672,151900001.0
2005-06-13 10:54:00,0.7069,0.70705,0.7066,0.70696,97100001.0
2005-06-13 10:55:00,0.70688,0.70703,0.70674,0.70688,83999999.0
2005-06-13 10:56:00,0.7067,0.70705,0.7065,0.70693,117999999.0
2005-06-13 10:57:00,0.70701,0.70702,0.70673,0.70673,169500001.0
2005-06-13 10:58:00,0.70715,0.70715,0.70678,0.707,134400000.0
2005-06-13 10:59:00,0.70721,0.70721,0.7068,0.7069,80199999.0
2005-06-13 11:00:00,0.70697,0.70711,0.7067,0.707,109400001.0
2005-06-13 11:01:00,0.707,0.70718,0.70672,0.70693,106699999.0
2005-06-13 11:02:00,0.70689,0.70724,0.70682,0.70715,97699999.0
2005-06-13 11:03:00,0.70695,0.70756,0.70692,0.70722,135900000.0
2005-06-13 11:04:00,0.70695,0.7073,0.70686,0.70725,137499997.0
2005-06-13 11:05:00,0.70734,0.70735,0.70701,0.70726,96200000.0
2005-06-13 11:06:00,0.70719,0.70739,0.70702,0.70707,74800000.0
2005-06-13 11:07:00,0.70711,0.7073,0.70702,0.70723,69100000.0
2005-06-13 11:08:00,0.70726,0.70738,0.70703,0.70713,130400000.0
2005-06-13 11:09:00,0.70731,0.70745,0.7071,0.70711,149000000.0
2005-06-13 11:10:00,0.70704,0.70739,0.70696,0.7073,108400000.0
2005-06-13 11:11:00,0.70716,0.7072,0.70705,0.70705,78100000.0
2005-06-13 11:12:00,0.70695,0.70722,0.70685,0.70707,77200000.0
2005-06-13 11:13:00,0.70705,0.70714,0.70677,0.70712,95800000.0
2005-06-13 11:14:00,0.70717,0.70723,0.70656,0.70687,118699999.0
2005-06-13 11:15:00,0.70693,0.70727,0.70693,0.70718,67100000.0
2005-06-13 11:16:00,0.70717,0.70717,0.70666,0.70701,102000000.0
2005-06-13 11:17:00,0.70717,0.70727,0.70656,0.70672,92199999.0
2005-06-13 11:18:00,0.7069,0.70697,0.70655,0.70666,132500000.0
2005-06-13 11:19:00,0.70656,0.70695,0.70654,0.70675,90500000.0
2005-06-13 11:20:00,0.70672,0.70695,0.70655,0.70679,127699999.0
2005-06-13 11:21:00,0.70692,0.70692,0.70622,0.70641,118200002.0
2005-06-13 11:22:00,0.70605,0.70627,0.70589,0.70605,116300001.0
2005-06-13 11:23:00,0.7063,0.7063,0.70587,0.70587,108800001.0
2005-06-13 11:24:00,0.70585,0.70601,0.70559,0.70572,86000001.0
2005-06-13 11:25:00,0.70528,0.70557,0.70509,0.70517,85400000.0
2005-06-13 11:26:00,0.70497,0.70506,0.70444,0.70461,90099997.0
2005-06-13 11:27:00,0.70461,0.70462,0.70395,0.70443,139699998.0
2005-06-13 11:28:00,0.70452,0.70462,0.70423,0.7043,144700000.0
2005-06-13 11:29:00,0.7043,0.70456,0.70408,0.70408,88900000.0
2005-06-13 11:30:00,0.70401,0.70425,0.70392,0.70412,136500000.0
2005-06-13 11:31:00,0.70424,0.70456,0.70405,0.70445,122600000.0
2005-06-13 11:32:00,0.70421,0.70451,0.7042,0.70428,123799999.0
2005-06-13 11:33:00,0.70433,0.7046,0.7043,0.70448,143300001.0
2005-06-13 11:34:00,0.70463,0.70465,0.70424,0.70459,122500000.0
2005-06-13 11:35:00,0.70464,0.70482,0.70453,0.70482,145600001.0
2005-06-13 11:36:00,0.70475,0.70493,0.70449,0.70493,110899997.0
2005-06-13 11:37:00,0.70491,0.70491,0.7045,0.7045,102099999.0
2005-06-13 11:38:00,0.70473,0.70492,0.7046,0.70492,109600000.0
2005-06-13 11:39:00,0.70488,0.70494,0.70473,0.70486,84300001.0
2005-06-13 11:40:00,0.70462,0.70479,0.7045,0.70473,109700000.0
2005-06-13 11:41:00,0.70448,0.70492,0.70445,0.70491,127899999.0
2005-06-13 11:42:00,0.70492,0.70494,0.70425,0.70431,148400000.0
2005-06-13 11:43:00,0.70423,0.70453,0.7042,0.70446,85100001.0
2005-06-13 11:44:00,0.70433,0.70448,0.70408,0.7044,81300000.0
2005-06-13 11:45:00,0.7044,0.70472,0.7044,0.70472,75800000.0
2005-06-13 11:46:00,0.70485,0.70485,0.70448,0.70467,67000000.0
2005-06-13 11:47:00,0.70484,0.70484,0.70413,0.70444,87300000.0
2005-06-13 11:48:00,0.70446,0.70482,0.70441,0.70461,95000001.0
2005-06-13 11:49:00,0.70439,0.70468,0.70432,0.70457,137900001.0
2005-06-13 11:50:00,0.70449,0.70473,0.70436,0.70453,89200000.0
2005-06-13 11:51:00,0.70446,0.70474,0.70441,0.70474,51400000.0
2005-06-13 11:52:00,0.70458,0.70463,0.70441,0.70449,69500000.0
2005-06-13 11:53:00,0.70431,0.70462,0.70415,0.70441,93999999.0
2005-06-13 11:54:00,0.70416,0.70455,0.70406,0.70455,141800000.0
2005-06-13 11:55:00,0.70439,0.70448,0.70397,0.70397,115699997.0
2005-06-13 11:56:00,0.70401,0.70417,0.70392,0.70404,79400001.0
2005-06-13 11:57:00,0.70408,0.70434,0.70395,0.70424,109999999.0
2005-06-13 11:58:00,0.70438,0.70447,0.70403,0.70403,109400000.0
2005-06-13 11:59:00,0.70417,0.70421,0.70402,0.70407,89300000.0
2005-06-13 12:00:00,0.70419,0.70472,0.70408,0.70472,87200000.0
2005-06-13 12:01:00,0.70464,0.70482,0.7046,0.7047,121800000.0
2005-06-13 12:02:00,0.7048,0.70509,0.70474,0.70502,87600000.0
2005-06-13 12:03:00,0.70503,0.70561,0.705,0.70558,61400000.0
2005-06-13 12:04:00,0.70541,0.70554,0.70512,0.70554,109400000.0
2005-06-13 12:05:00,0.70533,0.7057,0.70531,0.7055,121300003.0
2005-06-13 12:06:00,0.70562,0.70567,0.705,0.70543,84500000.0
2005-06-13 12:07:00,0.70522,0.70538,0.70511,0.70514,107100001.0
2005-06-13 12:08:00,0.7051,0.70522,0.70502,0.70507,96000000.0
2005-06-13 12:09:00,0.70495,0.70522,0.70479,0.70505,187200000.0
2005-06-13 12:10:00,0.70486,0.7051,0.70482,0.70498,81300000.0
2005-06-13 12:11:00,0.70499,0.70535,0.70499,0.70523,56199999.0
2005-06-13 12:12:00,0.70524,0.70555,0.70506,0.70515,112399996.0
2005-06-13 12:13:00,0.70529,0.70543,0.70513,0.70516,65900000.0
2005-06-13 12:14:00,0.70534,0.7054,0.70485,0.70505,137599999.0
2005-06-13 12:15:00,0.70512,0.70535,0.70504,0.70533,74399999.0
2005-06-13 12:16:00,0.70488,0.70524,0.70485,0.70493,90700000.0
2005-06-13 12:17:00,0.70489,0.7053,0.70489,0.70526,94500000.0
2005-06-13 12:18:00,0.70532,0.70541,0.70483,0.70525,105600000.0
2005-06-13 12:19:00,0.70536,0.70536,0.70495,0.70497,84299999.0
2005-06-13 12:20:00,0.70525,0.7054,0.70519,0.70523,117199999.0
2005-06-13 12:21:00,0.70512,0.70535,0.70489,0.70525,146299998.0
2005-06-13 12:22:00,0.70528,0.70543,0.70499,0.7052,173499998.0
2005-06-13 12:23:00,0.70522,0.7054,0.70487,0.70509,58000000.0
2005-06-13 12:24:00,0.70498,0.70529,0.70484,0.70509,93400000.0
2005-06-13 12:25:00,0.70504,0.70524,0.70504,0.7051,84800000.0
2005-06-13 12:26:00,0.70514,0.70519,0.70481,0.70489,103499999.0
2005-06-13 12:27:00,0.70498,0.70546,0.70497,0.70542,126399998.0
2005-06-13 12:28:00,0.70496,0.70525,0.70496,0.7051,95400000.0
2005-06-13 12:29:00,0.70498,0.70511,0.70473,0.70473,117900000.0
2005-06-13 12:30:00,0.70502,0.70517,0.70461,0.70473,131000001.0
2005-06-13 12:31:00,0.70517,0.70517,0.70474,0.70487,160700000.0
2005-06-13 12:32:00,0.70489,0.70506,0.70465,0.70496,156000002.0
2005-06-13 12:33:00,0.70504,0.70506,0.70461,0.70465,91400000.0
2005-06-13 12:34:00,0.70464,0.70473,0.70447,0.70459,124900000.0
2005-06-13 12:35:00,0.7044,0.70465,0.70424,0.70448,107800000.0
2005-06-13 12:36:00,0.7044,0.70454,0.70388,0.70399,104700000.0
2005-06-13 12:37:00,0.70408,0.70427,0.70392,0.7042,86099999.0
2005-06-13 12:38:00,0.70399,0.7042,0.70387,0.7042,68099999.0
2005-06-13 12:39:00,0.70421,0.70437,0.70407,0.70417,69799999.0
2005-06-13 12:40:00,0.70429,0.70444,0.70355,0.7042,122600000.0
2005-06-13 12:41:00,0.70373,0.70435,0.70373,0.70414,160599997.0
2005-06-13 12:42:00,0.70404,0.70435,0.70397,0.70397,47300000.0
2005-06-13 12:43:00,0.70399,0.70427,0.70397,0.70422,152800001.0
2005-06-13 12:44:00,0.70408,0.70438,0.70387,0.70387,131899997.0
2005-06-13 12:45:00,0.70397,0.70422,0.70385,0.70402,151700003.0
2005-06-13 12:46:00,0.70417,0.70428,0.70377,0.70377,174000000.0
2005-06-13 12:47:00,0.70393,0.70423,0.70383,0.70423,197800005.0
2005-06-13 12:48:00,0.70413,0.70446,0.704,0.70442,80699999.0
2005-06-13 12:49:00,0.70408,0.70438,0.70394,0.70437,163499999.0
2005-06-13 12:50:00,0.70438,0.70455,0.70419,0.70438,142199999.0
2005-06-13 12:51:00,0.70446,0.70477,0.70426,0.70474,136799998.0
2005-06-13 12:52:00,0.70461,0.70477,0.70405,0.70426,78599999.0
2005-06-13 12:53:00,0.70441,0.70473,0.70437,0.70469,94800000.0
2005-06-13 12:54:00,0.70467,0.70476,0.7045,0.70467,126700000.0
2005-06-13 12:55:00,0.70469,0.70489,0.70456,0.70476,75400001.0
2005-06-13 12:56:00,0.70463,0.70498,0.70463,0.70496,168900000.0
2005-06-13 12:57:00,0.70488,0.70538,0.7048,0.70526,120400001.0
2005-06-13 12:58:00,0.70531,0.70536,0.70491,0.70506,150000001.0
2005-06-13 12:59:00,0.70497,0.70511,0.70476,0.70503,141299999.0
2005-06-13 13:00:00,0.70496,0.70503,0.70456,0.70463,66800001.0
2005-06-13 13:01:00,0.70464,0.70485,0.70451,0.70473,120399999.0
2005-06-13 13:02:00,0.70461,0.70482,0.70449,0.70457,139299998.0
2005-06-13 13:03:00,0.7045,0.70476,0.70425,0.70476,131700001.0
2005-06-13 13:04:00,0.70469,0.70469,0.70439,0.7045,130200001.0
2005-06-13 13:05:00,0.70431,0.70455,0.70422,0.7044,107799999.0
2005-06-13 13:06:00,0.7043,0.70469,0.70415,0.70447,78099999.0
2005-06-13 13:07:00,0.70412,0.70444,0.70402,0.70435,102000000.0
2005-06-13 13:08:00,0.70408,0.70451,0.70401,0.70415,64300000.0
2005-06-13 13:09:00,0.70437,0.70439,0.70392,0.70392,90900000.0
2005-06-13 13:10:00,0.70389,0.70413,0.70377,0.70382,99500000.0
2005-06-13 13:11:00,0.70357,0.7038,0.70313,0.70319,94899999.0
2005-06-13 13:12:00,0.70368,0.70368,0.7029,0.70337,120000000.0
2005-06-13 13:13:00,0.7033,0.70345,0.70306,0.70325,84500000.0
2005-06-13 13:14:00,0.7033,0.70356,0.70319,0.70356,140100001.0
2005-06-13 13:15:00,0.70313,0.70352,0.70301,0.70333,104800002.0
2005-06-13 13:16:00,0.70321,0.70357,0.7031,0.70332,107400001.0
2005-06-13 13:17:00,0.70347,0.70373,0.70318,0.70335,79699998.0
2005-06-13 13:18:00,0.70328,0.70381,0.70327,0.70359,94500000.0
2005-06-13 13:19:00,0.70365,0.70447,0.70365,0.70439,196100002.0
2005-06-13 13:20:00,0.70439,0.7046,0.70421,0.70448,88599998.0
2005-06-13 13:21:00,0.70447,0.70455,0.70424,0.70435,101999999.0
2005-06-13 13:22:00,0.70413,0.70428,0.70388,0.704,156900003.0
2005-06-13 13:23:00,0.7041,0.7041,0.70351,0.7038,138900002.0
2005-06-13 13:24:00,0.70376,0.70384,0.70359,0.70364,108399999.0
2005-06-13 13:25:00,0.7038,0.70414,0.70377,0.70403,128699997.0
2005-06-13 13:26:00,0.70389,0.70404,0.70371,0.70381,95999998.0
2005-06-13 13:27:00,0.70404,0.70417,0.7038,0.70407,83400000.0
2005-06-13 13:28:00,0.70384,0.70408,0.70382,0.70383,122000002.0
2005-06-13 13:29:00,0.70373,0.70427,0.70367,0.70425,68900001.0
2005-06-13 13:30:00,0.70404,0.70404,0.7036,0.70373,111800001.0
2005-06-13 13:31:00,0.7036,0.70395,0.70349,0.70369,94699999.0
2005-06-13 13:32:00,0.70357,0.70374,0.70344,0.70371,52300000.0
2005-06-13 13:33:00,0.70371,0.70383,0.70366,0.70383,64600000.0
2005-06-13 13:34:00,0.70397,0.70419,0.70362,0.70362,73700000.0
2005-06-13 13:35:00,0.70392,0.70404,0.70363,0.70383,68099999.0
2005-06-13 13:36:00,0.70378,0.70401,0.7036,0.70389,109900000.0
2005-06-13 13:37:00,0.70389,0.70396,0.70377,0.70384,96899998.0
2005-06-13 13:38:00,0.70383,0.70415,0.70365,0.70415,69900001.0
2005-06-13 13:39:00,0.70398,0.70398,0.70363,0.70375,67100000.0
2005-06-13 13:40:00,0.70402,0.70402,0.70355,0.70376,92300001.0
2005-06-13 13:41:00,0.7039,0.70395,0.70348,0.70376,133100001.0
2005-06-13 13:42:00,0.70365,0.70384,0.70355,0.70361,62200000.0
2005-06-13 13:43:00,0.70359,0.70385,0.70359,0.70372,116900000.0
2005-06-13 13:44:00,0.70361,0.70372,0.70345,0.70358,73100000.0
2005-06-13 13:45:00,0.70366,0.70391,0.70356,0.70387,111100000.0
2005-06-13 13:46:00,0.70363,0.70416,0.70361,0.70378,60999999.0
2005-06-13 13:47:00,0.70357,0.70373,0.70346,0.70355,84400000.0
2005-06-13 13:48:00,0.70333,0.70372,0.70329,0.70355,104599999.0
2005-06-13 13:49:00,0.70362,0.70365,0.70301,0.70301,72300000.0
2005-06-13 13:50:00,0.70311,0.70324,0.70282,0.70321,88200000.0
2005-06-13 13:51:00,0.70319,0.70322,0.70286,0.70303,109999999.0
2005-06-13 13:52:00,0.7032,0.70323,0.70298,0.70323,73000001.0
2005-06-13 13:53:00,0.70342,0.70346,0.7029,0.70299,186499993.0
2005-06-13 13:54:00,0.70296,0.70314,0.70281,0.70313,86000000.0
2005-06-13 13:55:00,0.70346,0.70351,0.70282,0.70305,122499999.0
2005-06-13 13:56:00,0.70325,0.70335,0.70296,0.70315,97100000.0
2005-06-13 13:57:00,0.7035,0.7037,0.70325,0.7037,127699999.0
2005-06-13 13:58:00,0.70379,0.70382,0.7033,0.70372,122000001.0
2005-06-13 13:59:00,0.70389,0.70389,0.7034,0.70347,104300000.0
2005-06-13 14:00:00,0.70342,0.7037,0.70333,0.70362,80500000.0
2005-06-13 14:01:00,0.70348,0.70361,0.70329,0.70352,112799998.0
2005-06-13 14:02:00,0.70357,0.70368,0.70346,0.70352,90000000.0
2005-06-13 14:03:00,0.70368,0.70384,0.70348,0.7038,107299998.0
2005-06-13 14:04:00,0.70397,0.70411,0.70372,0.70392,67099999.0
2005-06-13 14:05:00,0.70388,0.70404,0.70374,0.70378,91600000.0
2005-06-13 14:06:00,0.70378,0.70418,0.70361,0.704,70100000.0
2005-06-13 14:07:00,0.70388,0.70444,0.70371,0.70432,84299999.0
2005-06-13 14:08:00,0.70408,0.70414,0.70378,0.70414,88200001.0
2005-06-13 14:09:00,0.70417,0.70417,0.70367,0.70382,168899998.0
2005-06-13 14:10:00,0.70408,0.70408,0.70341,0.70355,91300001.0
2005-06-13 14:11:00,0.7037,0.70372,0.70341,0.70364,98500000.0
2005-06-13 14:12:00,0.7037,0.70397,0.7035,0.70357,129100001.0
2005-06-13 14:13:00,0.70365,0.70401,0.7035,0.70365,155000001.0
2005-06-13 14:14:00,0.7038,0.70392,0.70353,0.70392,106600001.0
2005-06-13 14:15:00,0.70388,0.70394,0.70376,0.70392,109700001.0
2005-06-13 14:16:00,0.70395,0.70414,0.70379,0.70397,86399999.0
2005-06-13 14:17:00,0.70397,0.70414,0.70373,0.7039,149700001.0
2005-06-13 14:18:00,0.70405,0.70418,0.70386,0.70398,72699999.0
2005-06-13 14:19:00,0.70399,0.7041,0.70392,0.70398,153200001.0
2005-06-13 14:20:00,0.70389,0.70424,0.70389,0.70405,99599999.0
2005-06-13 14:21:00,0.70421,0.70439,0.70396,0.70437,138600002.0
2005-06-13 14:22:00,0.70428,0.70473,0.70409,0.70434,57300000.0
2005-06-13 14:23:00,0.70376,0.70422,0.70374,0.7041,108700000.0
2005-06-13 14:24:00,0.704,0.70414,0.70379,0.70403,98200001.0
2005-06-13 14:25:00,0.70373,0.70412,0.70368,0.7039,117599999.0
2005-06-13 14:26:00,0.7037,0.70423,0.7037,0.70417,125800001.0
2005-06-13 14:27:00,0.7038,0.70414,0.70365,0.70365,107600000.0
2005-06-13 14:28:00,0.70408,0.70425,0.70384,0.70401,96800000.0
2005-06-13 14:29:00,0.70366,0.70414,0.70358,0.70358,129800000.0
2005-06-13 14:30:00,0.70353,0.70415,0.70343,0.70415,95700002.0
2005-06-13 14:31:00,0.70363,0.70394,0.70353,0.70383,82300000.0
2005-06-13 14:32:00,0.70385,0.70394,0.70349,0.70365,117300002.0
2005-06-13 14:33:00,0.70338,0.7039,0.70338,0.70389,126400000.0
2005-06-13 14:34:00,0.70389,0.70389,0.70347,0.70384,67699999.0
2005-06-13 14:35:00,0.7042,0.70421,0.70386,0.70404,53300000.0
2005-06-13 14:36:00,0.70408,0.70421,0.70394,0.70397,136300003.0
2005-06-13 14:37:00,0.704,0.70417,0.70397,0.70405,97099999.0
2005-06-13 14:38:00,0.70395,0.70471,0.70392,0.70408,193000000.0
2005-06-13 14:39:00,0.70426,0.70455,0.70377,0.70403,134199997.0
2005-06-13 14:40:00,0.70413,0.70458,0.70397,0.70449,73400001.0
2005-06-13 14:41:00,0.70438,0.7045,0.70405,0.70436,97299999.0
2005-06-13 14:42:00,0.7044,0.7045,0.70404,0.70425,89300001.0
2005-06-13 14:43:00,0.70423,0.70459,0.70421,0.70428,91700000.0
2005-06-13 14:44:00,0.70431,0.70431,0.70405,0.70429,132199999.0
2005-06-13 14:45:00,0.70426,0.70446,0.70407,0.70412,150400003.0
2005-06-13 14:46:00,0.70434,0.70446,0.70408,0.70408,77800000.0
2005-06-13 14:47:00,0.70413,0.70458,0.70413,0.70435,134099999.0
2005-06-13 14:48:00,0.70462,0.70468,0.7043,0.70452,48000000.0
2005-06-13 14:49:00,0.7046,0.70479,0.70451,0.70465,111200000.0
2005-06-13 14:50:00,0.70467,0.70479,0.70435,0.70435,101699998.0
2005-06-13 14:51:00,0.70444,0.70476,0.70434,0.70476,46400001.0
2005-06-13 14:52:00,0.70482,0.70501,0.70459,0.70459,78899999.0
2005-06-13 14:53:00,0.70505,0.7054,0.70457,0.70457,97400001.0
2005-06-13 14:54:00,0.70456,0.70484,0.70444,0.70484,142799999.0
2005-06-13 14:55:00,0.70472,0.70501,0.70472,0.7049,93600001.0
2005-06-13 14:56:00,0.70475,0.70507,0.70462,0.70498,88600000.0
2005-06-13 14:57:00,0.70463,0.70516,0.7046,0.70505,96499999.0
2005-06-13 14:58:00,0.7051,0.7051,0.7047,0.70489,104400001.0
2005-06-13 14:59:00,0.70496,0.70496,0.70424,0.70465,161400001.0
2005-06-13 15:00:00,0.70451,0.70465,0.70441,0.70458,97900000.0
2005-06-13 15:01:00,0.70449,0.70459,0.70419,0.7044,155800002.0
2005-06-13 15:02:00,0.70439,0.70468,0.70417,0.70457,101299999.0
2005-06-13 15:03:00,0.70465,0.70496,0.70465,0.70481,56400000.0
2005-06-13 15:04:00,0.70472,0.70517,0.70448,0.70509,99200000.0
2005-06-13 15:05:00,0.70495,0.70544,0.70485,0.70533,166299996.0
2005-06-13 15:06:00,0.70544,0.70547,0.70506,0.70523,161299998.0
2005-06-13 15:07:00,0.70532,0.70555,0.70515,0.70523,109999999.0
2005-06-13 15:08:00,0.7053,0.70541,0.70498,0.70498,156800000.0
2005-06-13 15:09:00,0.70509,0.70542,0.70509,0.70532,67500000.0
2005-06-13 15:10:00,0.70542,0.70542,0.70499,0.70517,176100000.0
2005-06-13 15:11:00,0.70491,0.70516,0.70479,0.70503,112799999.0
2005-06-13 15:12:00,0.70491,0.70507,0.70483,0.705,102099998.0
2005-06-13 15:13:00,0.70482,0.70507,0.7048,0.70507,118100000.0
2005-06-13 15:14:00,0.70499,0.70502,0.7048,0.70493,68899999.0
2005-06-13 15:15:00,0.70491,0.70499,0.70461,0.70465,115899999.0
2005-06-13 15:16:00,0.70483,0.70523,0.70483,0.70514,146599999.0
2005-06-13 15:17:00,0.705,0.70544,0.7049,0.70532,146800000.0
2005-06-13 15:18:00,0.70544,0.70555,0.70503,0.70503,36600000.0
2005-06-13 15:19:00,0.70492,0.70553,0.70492,0.70521,169600001.0
2005-06-13 15:20:00,0.7053,0.70552,0.70508,0.7055,104399999.0
2005-06-13 15:21:00,0.70533,0.70576,0.70526,0.70541,137699997.0
2005-06-13 15:22:00,0.70533,0.70568,0.70531,0.70539,143100000.0
2005-06-13 15:23:00,0.70545,0.70556,0.70519,0.70525,115000000.0
2005-06-13 15:24:00,0.70509,0.7054,0.70504,0.70504,127499999.0
2005-06-13 15:25:00,0.70506,0.70515,0.70486,0.70501,140199997.0
2005-06-13 15:26:00,0.70513,0.7053,0.70488,0.70502,69199999.0
2005-06-13 15:27:00,0.70483,0.70506,0.70479,0.70483,115100002.0
2005-06-13 15:28:00,0.70482,0.70503,0.70466,0.70488,87600000.0
2005-06-13 15:29:00,0.70492,0.70511,0.70479,0.70479,117399999.0
2005-06-13 15:30:00,0.70487,0.70514,0.70487,0.70503,119000003.0
2005-06-13 15:31:00,0.70501,0.70524,0.70495,0.70513,175600000.0
2005-06-13 15:32:00,0.70507,0.70519,0.70496,0.70507,106100001.0
2005-06-13 15:33:00,0.7049,0.70515,0.7049,0.70515,117399998.0
2005-06-13 15:34:00,0.70493,0.70516,0.70476,0.705,163200003.0
2005-06-13 15:35:00,0.70491,0.70528,0.70482,0.70501,87000000.0
2005-06-13 15:36:00,0.70499,0.70514,0.70491,0.70509,156100002.0
2005-06-13 15:37:00,0.70509,0.70519,0.70474,0.70494,65800001.0
2005-06-13 15:38:00,0.70477,0.70525,0.70464,0.70464,158200000.0
2005-06-13 15:39:00,0.70483,0.70483,0.70441,0.70461,78699999.0
2005-06-13 15:40:00,0.70455,0.70478,0.7044,0.70452,134900001.0
2005-06-13 15:41:00,0.70448,0.70463,0.70444,0.70459,131300001.0
2005-06-13 15:42:00,0.70467,0.70476,0.70449,0.70453,95300000.0
2005-06-13 15:43:00,0.70454,0.70482,0.70449,0.7046,130499998.0
2005-06-13 15:44:00,0.70424,0.70446,0.70401,0.70446,99300000.0
2005-06-13 15:45:00,0.7045,0.70463,0.70364,0.70375,58800000.0
2005-06-13 15:46:00,0.7041,0.7042,0.70357,0.70357,133299997.0
2005-06-13 15:47:00,0.70363,0.7039,0.70355,0.70382,123099999.0
2005-06-13 15:48:00,0.70365,0.70393,0.70346,0.70392,59200000.0
2005-06-13 15:49:00,0.70369,0.70389,0.70363,0.70388,82499999.0
2005-06-13 15:50:00,0.70375,0.70395,0.70368,0.70395,87100001.0
2005-06-13 15:51:00,0.70404,0.70432,0.70395,0.70432,112199999.0
2005-06-13 15:52:00,0.7044,0.70464,0.70385,0.70417,122300000.0
2005-06-13 15:53:00,0.70405,0.7044,0.70396,0.7043,90499999.0
2005-06-13 15:54:00,0.70444,0.70459,0.70426,0.70431,85500000.0
2005-06-13 15:55:00,0.70428,0.7047,0.70423,0.70424,89300000.0
2005-06-13 15:56:00,0.70432,0.70449,0.70398,0.70407,160600000.0
2005-06-13 15:57:00,0.70426,0.7045,0.70413,0.70426,112199999.0
2005-06-13 15:58:00,0.70428,0.70438,0.70415,0.70419,183599994.0
2005-06-13 15:59:00,0.70416,0.70426,0.70409,0.70419,137900000.0
2005-06-13 16:00:00,0.70436,0.70442,0.70396,0.70396,105200000.0
2005-06-13 16:01:00,0.70432,0.70432,0.70347,0.70348,180599996.0
2005-06-13 16:02:00,0.70362,0.70394,0.70344,0.70376,91900000.0
2005-06-13 16:03:00,0.70366,0.70403,0.70352,0.70376,118799998.0
2005-06-13 16:04:00,0.70394,0.70411,0.70381,0.70399,138100003.0
2005-06-13 16:05:00,0.7038,0.70405,0.70358,0.70405,119199997.0
2005-06-13 16:06:00,0.70402,0.70414,0.70378,0.70409,81300000.0
2005-06-13 16:07:00,0.70421,0.70432,0.7041,0.70411,144300000.0
2005-06-13 16:08:00,0.70386,0.70415,0.70369,0.70396,94599999.0
2005-06-13 16:09:00,0.70391,0.70421,0.70378,0.70421,139500000.0
2005-06-13 16:10:00,0.70409,0.70409,0.70368,0.70388,48699999.0
2005-06-13 16:11:00,0.70406,0.70426,0.70372,0.70398,88600001.0
2005-06-13 16:12:00,0.70391,0.70416,0.70388,0.70392,106600000.0
2005-06-13 16:13:00,0.70388,0.7043,0.70388,0.70406,160000000.0
2005-06-13 16:14:00,0.70424,0.7043,0.70389,0.70403,76400000.0
2005-06-13 16:15:00,0.70417,0.70439,0.70401,0.70407,100200001.0
2005-06-13 16:16:00,0.70408,0.70457,0.70374,0.70418,149799997.0
2005-06-13 16:17:00,0.70415,0.70468,0.70409,0.70468,61299999.0
2005-06-13 16:18:00,0.70458,0.70458,0.70423,0.70423,68700000.0
2005-06-13 16:19:00,0.70427,0.7047,0.70426,0.7047,143000000.0
2005-06-13 16:20:00,0.70464,0.70464,0.70421,0.7045,73000000.0
2005-06-13 16:21:00,0.70443,0.70449,0.70421,0.70436,78100000.0
2005-06-13 16:22:00,0.70451,0.70463,0.70426,0.7046,127599999.0
2005-06-13 16:23:00,0.70454,0.70454,0.70429,0.70429,92000001.0
2005-06-13 16:24:00,0.70431,0.70467,0.70423,0.70438,149500002.0
2005-06-13 16:25:00,0.70437,0.70446,0.7041,0.70416,85100000.0
2005-06-13 16:26:00,0.70403,0.70428,0.70397,0.70415,102500000.0
2005-06-13 16:27:00,0.70397,0.70418,0.70379,0.70403,103600001.0
2005-06-13 16:28:00,0.7036,0.70406,0.7036,0.70392,118700000.0
2005-06-13 16:29:00,0.70401,0.70407,0.70365,0.70372,92200001.0
2005-06-13 16:30:00,0.7038,0.70402,0.70368,0.70391,152499999.0
2005-06-13 16:31:00,0.70378,0.70431,0.70378,0.70431,64700001.0
2005-06-13 16:32:00,0.70434,0.70434,0.70373,0.7041,102500000.0
2005-06-13 16:33:00,0.70405,0.70417,0.70378,0.7041,148100001.0
2005-06-13 16:34:00,0.70401,0.70424,0.70393,0.704,114600001.0
2005-06-13 16:35:00,0.70371,0.70412,0.70371,0.70412,100199999.0
2005-06-13 16:36:00,0.70427,0.70431,0.70369,0.70393,94500000.0
2005-06-13 16:37:00,0.7043,0.7043,0.70381,0.70381,66900000.0
2005-06-13 16:38:00,0.70398,0.70411,0.70381,0.70395,82700000.0
2005-06-13 16:39:00,0.70367,0.70398,0.70363,0.70388,79700000.0
2005-06-13 16:40:00,0.70395,0.70404,0.70359,0.70375,113000001.0
2005-06-13 16:41:00,0.704,0.70416,0.70369,0.70374,67700001.0
2005-06-13 16:42:00,0.70361,0.70395,0.70346,0.70377,166000000.0
2005-06-13 16:43:00,0.70397,0.70405,0.70378,0.7039,65800001.0
2005-06-13 16:44:00,0.70407,0.7042,0.70391,0.70392,79300000.0
2005-06-13 16:45:00,0.70395,0.70419,0.70379,0.70406,80200000.0
2005-06-13 16:46:00,0.70427,0.70444,0.70411,0.70444,121899999.0
2005-06-13 16:47:00,0.70438,0.70451,0.70425,0.7045,95400000.0
2005-06-13 16:48:00,0.70438,0.70455,0.70416,0.70448,155300005.0
2005-06-13 16:49:00,0.70443,0.70455,0.70393,0.70407,93500000.0
2005-06-13 16:50:00,0.70449,0.70449,0.70406,0.70415,91200001.0
2005-06-13 16:51:00,0.70419,0.70431,0.70393,0.70422,140400001.0
2005-06-13 16:52:00,0.70451,0.70461,0.70416,0.70437,119100000.0
2005-06-13 16:53:00,0.70462,0.70462,0.70424,0.70446,115500000.0
2005-06-13 16:54:00,0.70422,0.70457,0.70422,0.70436,82500000.0
2005-06-13 16:55:00,0.70428,0.70485,0.70422,0.70475,148200000.0
2005-06-13 16:56:00,0.70475,0.7048,0.70436,0.70439,166000000.0
2005-06-13 16:57:00,0.70441,0.70468,0.70413,0.70454,68500000.0
2005-06-13 16:58:00,0.70448,0.70453,0.704,0.70431,170400004.0
2005-06-13 16:59:00,0.70411,0.70452,0.70386,0.70427,87999998.0
2005-06-13 17:00:00,0.70434,0.70436,0.70401,0.70405,112600001.0
2005-06-13 17:01:00,0.70419,0.70425,0.70402,0.70404,115899999.0
2005-06-13 17:02:00,0.70422,0.70441,0.70394,0.70401,178100000.0
2005-06-13 17:03:00,0.70417,0.7045,0.70408,0.7044,105800001.0
2005-06-13 17:04:00,0.70404,0.70408,0.70379,0.70408,125100002.0
2005-06-13 17:05:00,0.70399,0.70421,0.70383,0.70415,144499999.0
2005-06-13 17:06:00,0.70405,0.70439,0.7039,0.70426,141899999.0
2005-06-13 17:07:00,0.70418,0.70444,0.70411,0.70444,77300001.0
2005-06-13 17:08:00,0.70444,0.7046,0.70415,0.7044,104200000.0
2005-06-13 17:09:00,0.7044,0.70468,0.70404,0.70468,57500000.0
2005-06-13 17:10:00,0.70457,0.70468,0.70418,0.70432,92100000.0
2005-06-13 17:11:00,0.70458,0.70474,0.70446,0.7047,147299998.0
2005-06-13 17:12:00,0.70457,0.70459,0.70427,0.70429,97999999.0
2005-06-13 17:13:00,0.70438,0.70452,0.70399,0.7042,100900000.0
2005-06-13 17:14:00,0.70422,0.70438,0.70379,0.70398,73399999.0
2005-06-13 17:15:00,0.70389,0.70417,0.70378,0.70401,79100000.0
2005-06-13 17:16:00,0.704,0.70443,0.70399,0.70425,75599999.0
2005-06-13 17:17:00,0.7041,0.70422,0.704,0.70422,80599999.0
2005-06-13 17:18:00,0.7043,0.7043,0.7039,0.70403,94200000.0
2005-06-13 17:19:00,0.7041,0.70435,0.70392,0.704,124299999.0
2005-06-13 17:20:00,0.70417,0.7042,0.70366,0.70374,101200000.0
2005-06-13 17:21:00,0.70353,0.70379,0.70332,0.70358,99099998.0
2005-06-13 17:22:00,0.70351,0.70358,0.70337,0.70349,82300000.0
2005-06-13 17:23:00,0.7036,0.70385,0.7032,0.70385,48700000.0
2005-06-13 17:24:00,0.7039,0.70399,0.70342,0.70367,112499997.0
2005-06-13 17:25:00,0.70387,0.70392,0.70359,0.7037,138000002.0
2005-06-13 17:26:00,0.7038,0.70411,0.70362,0.70411,151099998.0
2005-06-13 17:27:00,0.70422,0.70424,0.70388,0.70388,94600000.0
2005-06-13 17:28:00,0.704,0.70427,0.70386,0.70427,102599999.0
2005-06-13 17:29:00,0.70435,0.70441,0.70407,0.7042,104099999.0
2005-06-13 17:30:00,0.70415,0.70444,0.70406,0.70432,104100002.0
2005-06-13 17:31:00,0.7041,0.70449,0.70396,0.70425,114499998.0
2005-06-13 17:32:00,0.70438,0.70446,0.7039,0.7041,132800001.0
2005-06-13 17:33:00,0.70465,0.70465,0.70404,0.70417,94500001.0
2005-06-13 17:34:00,0.70428,0.70436,0.70319,0.70333,115700001.0
2005-06-13 17:35:00,0.70379,0.70379,0.7033,0.7033,53100000.0
2005-06-13 17:36:00,0.70306,0.70373,0.70306,0.70362,49000000.0
2005-06-13 17:37:00,0.70315,0.70361,0.70304,0.70338,143499999.0
2005-06-13 17:38:00,0.7032,0.70359,0.70299,0.70333,147700002.0
2005-06-13 17:39:00,0.7034,0.70354,0.70311,0.70339,90800001.0
2005-06-13 17:40:00,0.70306,0.70358,0.703,0.70347,69600000.0
2005-06-13 17:41:00,0.70348,0.70381,0.70338,0.7038,104300001.0
2005-06-13 17:42:00,0.70372,0.70377,0.70338,0.70338,76500001.0
2005-06-13 17:43:00,0.70348,0.70362,0.70338,0.70344,104900000.0
2005-06-13 17:44:00,0.70356,0.70376,0.70337,0.70369,124100000.0
2005-06-13 17:45:00,0.7035,0.70384,0.70334,0.70366,102700000.0
2005-06-13 17:46:00,0.70353,0.70378,0.70344,0.70355,88399999.0
2005-06-13 17:47:00,0.70352,0.7037,0.70332,0.70369,94700000.0
2005-06-13 17:48:00,0.7036,0.70378,0.70347,0.70361,124200003.0
2005-06-13 17:49:00,0.70359,0.70385,0.70358,0.70358,100700001.0
2005-06-13 17:50:00,0.70361,0.70417,0.70348,0.7041,127700000.0
2005-06-13 17:51:00,0.70387,0.70394,0.70339,0.70348,130800000.0
2005-06-13 17:52:00,0.70347,0.70371,0.70346,0.70353,87900000.0
2005-06-13 17:53:00,0.70377,0.70384,0.70355,0.70375,123800003.0
2005-06-13 17:54:00,0.70365,0.70369,0.70327,0.70367,159600004.0
2005-06-13 17:55:00,0.70389,0.70389,0.70347,0.70354,183100003.0
2005-06-13 17:56:00,0.7036,0.70369,0.70311,0.70369,97199999.0
2005-06-13 17:57:00,0.70371,0.70371,0.70326,0.70327,115400001.0
2005-06-13 17:58:00,0.70342,0.70382,0.70342,0.70367,67700000.0
2005-06-13 17:59:00,0.70343,0.70382,0.7033,0.70346,128999999.0
2005-06-13 18:00:00,0.70395,0.70399,0.70344,0.70365,95800000.0
2005-06-13 18:01:00,0.70356,0.70365,0.70332,0.70338,113900000.0
2005-06-13 18:02:00,0.70352,0.70364,0.70336,0.70358,102000000.0
2005-06-13 18:03:00,0.70343,0.70377,0.70333,0.7036,288699999.0
2005-06-13 18:04:00,0.7036,0.7038,0.70344,0.70366,160499998.0
2005-06-13 18:05:00,0.70366,0.70396,0.70343,0.70371,282500000.0
2005-06-13 18:06:00,0.7037,0.70387,0.70365,0.70376,130699999.0
2005-06-13 18:07:00,0.70375,0.70407,0.70351,0.70385,188800000.0
2005-06-13 18:08:00,0.70384,0.70423,0.70384,0.70417,132300000.0
2005-06-13 18:09:00,0.70398,0.70412,0.70359,0.70394,185999999.0
2005-06-13 18:10:00,0.70379,0.70395,0.70362,0.70375,102400000.0
2005-06-13 18:11:00,0.70368,0.70408,0.70367,0.70397,92499999.0
2005-06-13 18:12:00,0.7042,0.70439,0.70401,0.70439,91599999.0
2005-06-13 18:13:00,0.70443,0.70534,0.70432,0.70476,113300000.0
2005-06-13 18:14:00,0.70443,0.70483,0.7044,0.70483,81600001.0
2005-06-13 18:15:00,0.70486,0.70503,0.70458,0.70487,187999998.0
2005-06-13 18:16:00,0.70477,0.70523,0.70461,0.70512,305999999.0
2005-06-13 18:17:00,0.70499,0.70535,0.70494,0.70497,164899998.0
2005-06-13 18:18:00,0.70497,0.70564,0.70494,0.70538,358700001.0
2005-06-13 18:19:00,0.70522,0.70537,0.70479,0.70483,191400000.0
2005-06-13 18:20:00,0.70496,0.7052,0.7049,0.70513,108700000.0
2005-06-13 18:21:00,0.70502,0.70518,0.70492,0.70505,205799999.0
2005-06-13 18:22:00,0.70494,0.70498,0.70469,0.70477,95300001.0
2005-06-13 18:23:00,0.70473,0.7053,0.70473,0.70503,268699998.0
2005-06-13 18:24:00,0.70494,0.70539,0.70482,0.7051,295200000.0
2005-06-13 18:25:00,0.70497,0.70522,0.70455,0.70466,109000000.0
2005-06-13 18:26:00,0.70452,0.70482,0.70442,0.70463,123399999.0
2005-06-13 18:27:00,0.70466,0.7049,0.70463,0.70475,291800000.0
2005-06-13 18:28:00,0.70468,0.70507,0.70455,0.7048,134100000.0
2005-06-13 18:29:00,0.70489,0.70529,0.70474,0.7048,199799999.0
2005-06-13 18:30:00,0.7049,0.70513,0.70488,0.70492,85899998.0
2005-06-13 18:31:00,0.70494,0.70497,0.70462,0.70462,142200000.0
2005-06-13 18:32:00,0.70481,0.70494,0.7047,0.7047,56900000.0
2005-06-13 18:33:00,0.70473,0.70483,0.70456,0.70459,170200001.0
2005-06-13 18:34:00,0.70484,0.70488,0.70452,0.7047,158699999.0
2005-06-13 18:35:00,0.70464,0.70471,0.70419,0.70439,115800000.0
2005-06-13 18:36:00,0.70435,0.70435,0.70376,0.70414,143299999.0
2005-06-13 18:37:00,0.70418,0.70431,0.70403,0.70421,80500000.0
2005-06-13 18:38:00,0.70422,0.70463,0.7042,0.70434,176899998.0
2005-06-13 18:39:00,0.70429,0.70472,0.70414,0.70444,319400001.0
2005-06-13 18:40:00,0.70456,0.70465,0.70434,0.70465,84600000.0
2005-06-13 18:41:00,0.70457,0.70468,0.70391,0.70401,290300002.0
2005-06-13 18:42:00,0.70396,0.70466,0.70388,0.70458,111300000.0
2005-06-13 18:43:00,0.70444,0.70471,0.70403,0.70456,621200001.0
2005-06-13 18:44:00,0.70481,0.70486,0.70434,0.70478,351400001.0
2005-06-13 18:45:00,0.70485,0.70485,0.70397,0.70397,451999998.0
2005-06-13 18:46:00,0.7039,0.70442,0.7039,0.70408,172900003.0
2005-06-13 18:47:00,0.70411,0.70467,0.70408,0.70443,135499998.0
2005-06-13 18:48:00,0.70439,0.70473,0.70424,0.70458,106999998.0
2005-06-13 18:49:00,0.70445,0.70474,0.70435,0.70473,112599999.0
2005-06-13 18:50:00,0.70477,0.70477,0.70434,0.70439,100399999.0
2005-06-13 18:51:00,0.70418,0.70458,0.70417,0.70431,113999998.0
2005-06-13 18:52:00,0.70423,0.70456,0.70418,0.70439,83100000.0
2005-06-13 18:53:00,0.70472,0.70472,0.70424,0.7044,94300001.0
2005-06-13 18:54:00,0.70464,0.70484,0.70429,0.70429,80600000.0
2005-06-13 18:55:00,0.70451,0.70485,0.7044,0.70485,137000002.0
2005-06-13 18:56:00,0.70485,0.70485,0.70445,0.70456,96799999.0
2005-06-13 18:57:00,0.70455,0.70481,0.70443,0.70481,86099999.0
2005-06-13 18:58:00,0.70476,0.70488,0.70455,0.70488,76600000.0
2005-06-13 18:59:00,0.70479,0.70495,0.70442,0.70463,241100005.0
2005-06-13 19:00:00,0.70469,0.70478,0.70432,0.7045,115400000.0
2005-06-13 19:01:00,0.70462,0.70462,0.70434,0.70435,111600000.0
2005-06-13 19:02:00,0.70446,0.70472,0.70435,0.70471,100299997.0
2005-06-13 19:03:00,0.70466,0.70478,0.70445,0.70445,207899997.0
2005-06-13 19:04:00,0.70453,0.70473,0.7045,0.7045,129299998.0
2005-06-13 19:05:00,0.70456,0.70474,0.70453,0.70465,103300000.0
2005-06-13 19:06:00,0.70457,0.70483,0.70445,0.70463,235000000.0
2005-06-13 19:07:00,0.70466,0.70486,0.70445,0.70447,258199998.0
2005-06-13 19:08:00,0.70478,0.705,0.70457,0.70475,86000000.0
2005-06-13 19:09:00,0.70486,0.70486,0.70433,0.70437,139000000.0
2005-06-13 19:10:00,0.70431,0.70468,0.70425,0.70454,130500000.0
2005-06-13 19:11:00,0.70451,0.70466,0.70421,0.70454,81800000.0
2005-06-13 19:12:00,0.70433,0.70483,0.70425,0.70483,78700000.0
2005-06-13 19:13:00,0.70463,0.70484,0.70444,0.7048,55800000.0
2005-06-13 19:14:00,0.70473,0.70486,0.70452,0.70481,75700000.0
2005-06-13 19:15:00,0.70482,0.70482,0.70448,0.70472,70100001.0
2005-06-13 19:16:00,0.70491,0.70491,0.70453,0.70453,121300001.0
2005-06-13 19:17:00,0.70446,0.70478,0.7042,0.70478,107400000.0
2005-06-13 19:18:00,0.70474,0.70474,0.70439,0.7046,68799999.0
2005-06-13 19:19:00,0.70449,0.70486,0.70441,0.70486,69100000.0
2005-06-13 19:20:00,0.70465,0.70485,0.70452,0.70458,106500000.0
2005-06-13 19:21:00,0.70447,0.70485,0.70445,0.70445,172900001.0
2005-06-13 19:22:00,0.70447,0.70478,0.70442,0.70458,118500000.0
2005-06-13 19:23:00,0.7044,0.70481,0.7044,0.70481,70300000.0
2005-06-13 19:24:00,0.70481,0.70481,0.70453,0.70458,109799996.0
2005-06-13 19:25:00,0.70459,0.70487,0.70452,0.70487,65799999.0
2005-06-13 19:26:00,0.70481,0.70491,0.70456,0.70456,114700001.0
2005-06-13 19:27:00,0.70456,0.70491,0.7044,0.70453,118099999.0
2005-06-13 19:28:00,0.70463,0.70478,0.7043,0.7043,134399999.0
2005-06-13 19:29:00,0.70439,0.70473,0.70439,0.70463,96200000.0
2005-06-13 19:30:00,0.70453,0.70483,0.70453,0.70483,44400000.0
2005-06-13 19:31:00,0.70483,0.70483,0.70431,0.70445,57100001.0
2005-06-13 19:32:00,0.70482,0.70482,0.70387,0.70394,117100000.0
2005-06-13 19:33:00,0.70405,0.70457,0.70405,0.70457,74900001.0
2005-06-13 19:34:00,0.70465,0.70465,0.70431,0.70443,115700000.0
2005-06-13 19:35:00,0.7044,0.70478,0.7044,0.70453,191600000.0
2005-06-13 19:36:00,0.7045,0.70476,0.70429,0.70429,201700001.0
2005-06-13 19:37:00,0.70436,0.70451,0.70435,0.70435,83599999.0
2005-06-13 19:38:00,0.70458,0.7049,0.70458,0.70487,55900000.0
2005-06-13 19:39:00,0.70493,0.70504,0.70461,0.7048,222900000.0
2005-06-13 19:40:00,0.70475,0.70491,0.70454,0.70486,45200000.0
2005-06-13 19:41:00,0.70494,0.70503,0.70477,0.70483,124300000.0
2005-06-13 19:42:00,0.70485,0.70498,0.70467,0.70467,98300000.0
2005-06-13 19:43:00,0.70491,0.70511,0.70471,0.70474,89000001.0
2005-06-13 19:44:00,0.70477,0.70511,0.7045,0.70485,141399999.0
2005-06-13 19:45:00,0.7048,0.70514,0.70475,0.70475,141799998.0
2005-06-13 19:46:00,0.70469,0.70483,0.7046,0.70476,114300002.0
2005-06-13 19:47:00,0.70507,0.70507,0.70469,0.7047,129499999.0
2005-06-13 19:48:00,0.70469,0.70479,0.70463,0.70472,112399999.0
2005-06-13 19:49:00,0.70467,0.70473,0.7043,0.7043,127399999.0
2005-06-13 19:50:00,0.70469,0.7048,0.70451,0.70474,101200000.0
2005-06-13 19:51:00,0.7048,0.70488,0.70444,0.70488,154899999.0
2005-06-13 19:52:00,0.70487,0.70487,0.70441,0.7045,172500002.0
2005-06-13 19:53:00,0.70444,0.70475,0.70439,0.70445,129300001.0
2005-06-13 19:54:00,0.7044,0.7048,0.70434,0.70458,153300003.0
2005-06-13 19:55:00,0.70467,0.70488,0.70465,0.70485,232700000.0
2005-06-13 19:56:00,0.70479,0.70482,0.70442,0.70444,228500003.0
2005-06-13 19:57:00,0.70456,0.70473,0.70444,0.70452,124499999.0
2005-06-13 19:58:00,0.7046,0.70473,0.70422,0.70445,194500001.0
2005-06-13 19:59:00,0.70449,0.70466,0.7043,0.70433,80100000.0
2005-06-13 20:00:00,0.70443,0.7049,0.70436,0.70465,318600005.0
2005-06-13 20:01:00,0.70456,0.70489,0.70449,0.70489,142600000.0
2005-06-13 20:02:00,0.70498,0.70498,0.70444,0.70444,114400001.0
2005-06-13 20:03:00,0.70437,0.7044,0.70419,0.70427,48600000.0
2005-06-13 20:04:00,0.70443,0.70468,0.70419,0.70444,141899999.0
2005-06-13 20:05:00,0.70447,0.70483,0.70431,0.70448,197499998.0
2005-06-13 20:06:00,0.7046,0.70483,0.70432,0.7045,322200003.0
2005-06-13 20:07:00,0.70439,0.70473,0.70437,0.70442,165200002.0
2005-06-13 20:08:00,0.70437,0.70477,0.70437,0.70467,93700000.0
2005-06-13 20:09:00,0.70453,0.70481,0.70451,0.70462,145100000.0
2005-06-13 20:10:00,0.70453,0.70486,0.70445,0.70486,193999998.0
2005-06-13 20:11:00,0.70474,0.70474,0.70446,0.7045,57999999.0
2005-06-13 20:12:00,0.70482,0.70483,0.70456,0.7047,91800001.0
2005-06-13 20:13:00,0.70482,0.70482,0.70429,0.70452,72400000.0
2005-06-13 20:14:00,0.70446,0.70483,0.70425,0.70431,118800001.0
2005-06-13 20:15:00,0.70427,0.70468,0.70427,0.70467,70800001.0
2005-06-13 20:16:00,0.70463,0.70477,0.7043,0.70456,343700000.0
2005-06-13 20:17:00,0.70442,0.70491,0.70437,0.7045,215700000.0
2005-06-13 20:18:00,0.70462,0.70468,0.70412,0.70445,96900000.0
2005-06-13 20:19:00,0.70457,0.70473,0.70442,0.70445,139100000.0
2005-06-13 20:20:00,0.70451,0.70474,0.70435,0.70449,116799997.0
2005-06-13 20:21:00,0.70448,0.70456,0.70441,0.70448,91799998.0
2005-06-13 20:22:00,0.70456,0.70473,0.70446,0.70464,108300000.0
2005-06-13 20:23:00,0.70475,0.70485,0.70454,0.70461,71400000.0
2005-06-13 20:24:00,0.70433,0.70466,0.7039,0.70455,154500002.0
2005-06-13 20:25:00,0.70463,0.70475,0.70442,0.70455,170999998.0
2005-06-13 20:26:00,0.70465,0.70481,0.70438,0.70442,76500000.0
2005-06-13 20:27:00,0.70459,0.70474,0.7043,0.7045,98400000.0
2005-06-13 20:28:00,0.70434,0.70453,0.7042,0.70423,89500001.0
2005-06-13 20:29:00,0.70418,0.70467,0.70412,0.70459,230999999.0
2005-06-13 20:30:00,0.7045,0.7048,0.70441,0.70459,282599999.0
2005-06-13 20:31:00,0.70422,0.70472,0.70417,0.70439,136000001.0
2005-06-13 20:32:00,0.70421,0.70464,0.70421,0.70461,88600001.0
2005-06-13 20:33:00,0.70456,0.70475,0.70423,0.70423,97200001.0
2005-06-13 20:34:00,0.70441,0.70475,0.70438,0.7045,96700001.0
2005-06-13 20:35:00,0.70439,0.70454,0.70409,0.70446,152500000.0
2005-06-13 20:36:00,0.70449,0.70457,0.70405,0.70432,157699999.0
2005-06-13 20:37:00,0.70445,0.70484,0.70423,0.70423,201800001.0
2005-06-13 20:38:00,0.70404,0.70448,0.70396,0.70447,145199999.0
2005-06-13 20:39:00,0.70434,0.70454,0.7042,0.70444,86899999.0
2005-06-13 20:40:00,0.70436,0.70468,0.70408,0.70439,207800000.0
2005-06-13 20:41:00,0.70448,0.70452,0.70406,0.70446,126699998.0
2005-06-13 20:42:00,0.70441,0.70478,0.70428,0.70428,130100000.0
2005-06-13 20:43:00,0.70438,0.70463,0.7043,0.70453,124999998.0
2005-06-13 20:44:00,0.70455,0.70486,0.7044,0.70474,116600002.0
2005-06-13 20:45:00,0.70495,0.70495,0.70437,0.70437,59300000.0
2005-06-13 20:46:00,0.70423,0.70463,0.70413,0.70463,57600000.0
2005-06-13 20:47:00,0.70423,0.70469,0.70416,0.70452,99900000.0
2005-06-13 20:48:00,0.70457,0.70474,0.70436,0.70436,104600001.0
2005-06-13 20:49:00,0.70453,0.70473,0.70444,0.70454,109300000.0
2005-06-13 20:50:00,0.70449,0.70478,0.70419,0.70439,135000000.0
2005-06-13 20:51:00,0.70444,0.70475,0.70421,0.70475,172399999.0
2005-06-13 20:52:00,0.70483,0.70483,0.70444,0.70455,91199999.0
2005-06-13 20:53:00,0.70471,0.70486,0.70433,0.7048,241300000.0
2005-06-13 20:54:00,0.70442,0.7048,0.70439,0.7046,145700000.0
2005-06-13 20:55:00,0.70441,0.70482,0.70437,0.70457,118500000.0
2005-06-13 20:56:00,0.70451,0.70474,0.70451,0.70474,60700000.0
2005-06-13 20:57:00,0.70468,0.70489,0.70435,0.70488,107900000.0
2005-06-13 20:58:00,0.70491,0.70491,0.70441,0.70449,290499999.0
2005-06-13 20:59:00,0.70457,0.70497,0.70455,0.70455,185299999.0
2005-06-13 21:00:00,0.70457,0.7049,0.70453,0.70483,211800001.0
2005-06-13 21:01:00,0.70466,0.70482,0.70453,0.70453,119199999.0
2005-06-13 21:02:00,0.70449,0.70489,0.70446,0.70486,68600000.0
2005-06-13 21:03:00,0.70454,0.70495,0.70454,0.70495,132000001.0
2005-06-13 21:04:00,0.7049,0.70496,0.70455,0.7048,100300000.0
2005-06-13 21:05:00,0.70495,0.70495,0.70452,0.70452,91600000.0
2005-06-13 21:06:00,0.70453,0.70479,0.70442,0.7045,105399998.0
2005-06-13 21:07:00,0.70464,0.70473,0.70427,0.70448,157400001.0
2005-06-13 21:08:00,0.70444,0.70484,0.70436,0.70484,133200000.0
2005-06-13 21:09:00,0.70478,0.70494,0.70447,0.7047,182000001.0
2005-06-13 21:10:00,0.70455,0.70492,0.70445,0.70492,63600000.0
2005-06-13 21:11:00,0.70501,0.70501,0.70441,0.70448,161800001.0
2005-06-13 21:12:00,0.70445,0.70484,0.70445,0.70484,146099999.0
2005-06-13 21:13:00,0.70471,0.70479,0.70434,0.70479,78200000.0
2005-06-13 21:14:00,0.7048,0.7048,0.7045,0.7045,116800000.0
2005-06-13 21:15:00,0.7048,0.7048,0.70435,0.7046,178500000.0
2005-06-13 21:16:00,0.7048,0.7048,0.70438,0.70469,126899998.0
2005-06-13 21:17:00,0.70468,0.70474,0.70439,0.70456,143199999.0
2005-06-13 21:18:00,0.70462,0.7049,0.70447,0.70456,155399999.0
2005-06-13 21:19:00,0.70464,0.70476,0.70447,0.70455,177400000.0
2005-06-13 21:20:00,0.7046,0.70491,0.70447,0.70488,169099999.0
2005-06-13 21:21:00,0.70491,0.70491,0.70466,0.70468,126099999.0
2005-06-13 21:22:00,0.70457,0.7047,0.70453,0.7047,83400000.0
2005-06-13 21:23:00,0.70449,0.70489,0.70438,0.70453,152200000.0
2005-06-13 21:24:00,0.70466,0.70478,0.70454,0.70466,129600001.0
2005-06-13 21:25:00,0.70474,0.70483,0.70445,0.70457,191399999.0
2005-06-13 21:26:00,0.70463,0.70473,0.70454,0.70454,111700000.0
2005-06-13 21:27:00,0.70451,0.70496,0.70439,0.70496,84700000.0
2005-06-13 21:28:00,0.70482,0.70482,0.7045,0.7045,87400000.0
2005-06-13 21:29:00,0.70438,0.70475,0.70436,0.70445,158000001.0
2005-06-13 21:30:00,0.70456,0.7048,0.70439,0.70452,217600002.0
2005-06-13 21:31:00,0.70462,0.70483,0.7045,0.70452,130699999.0
2005-06-13 21:32:00,0.70451,0.70489,0.70435,0.70489,99700002.0
2005-06-13 21:33:00,0.70487,0.70487,0.70453,0.70463,54200000.0
2005-06-13 21:34:00,0.70462,0.70482,0.70449,0.70463,95499999.0
2005-06-13 21:35:00,0.70476,0.70488,0.7044,0.70475,196200000.0
2005-06-13 21:36:00,0.70447,0.70466,0.70415,0.7044,228799999.0
2005-06-13 21:37:00,0.70435,0.70482,0.70429,0.70468,133699999.0
2005-06-13 21:38:00,0.70459,0.70493,0.70446,0.70493,93100002.0
2005-06-13 21:39:00,0.70485,0.70485,0.70447,0.70479,79700000.0
2005-06-13 21:40:00,0.70479,0.70481,0.70432,0.70446,160899997.0
2005-06-13 21:41:00,0.70478,0.70491,0.70454,0.70475,131900001.0
2005-06-13 21:42:00,0.70465,0.70523,0.70461,0.70519,83599999.0
2005-06-13 21:43:00,0.70499,0.70507,0.70484,0.7049,107400001.0
2005-06-13 21:44:00,0.70517,0.70533,0.70488,0.70507,80100000.0
2005-06-13 21:45:00,0.70517,0.70522,0.70496,0.7052,96600000.0
2005-06-13 21:46:00,0.70522,0.70529,0.70513,0.70527,128800001.0
2005-06-13 21:47:00,0.70509,0.7052,0.70484,0.70505,61400000.0
2005-06-13 21:48:00,0.70496,0.70504,0.70482,0.70488,149900001.0
2005-06-13 21:49:00,0.70498,0.70505,0.7047,0.70477,115300001.0
2005-06-13 21:50:00,0.70505,0.70514,0.705,0.70514,71800000.0
2005-06-13 21:51:00,0.70503,0.70508,0.70497,0.70506,113800001.0
2005-06-13 21:52:00,0.70502,0.70518,0.70486,0.70492,59600000.0
2005-06-13 21:53:00,0.70486,0.70497,0.70466,0.70483,118500000.0
2005-06-13 21:54:00,0.70484,0.70488,0.7046,0.70481,123000001.0
2005-06-13 21:55:00,0.70494,0.70508,0.70494,0.70502,77399999.0
2005-06-13 21:56:00,0.70508,0.70511,0.70495,0.70495,78899999.0
2005-06-13 21:57:00,0.70497,0.70509,0.70487,0.70499,158600000.0
2005-06-13 21:58:00,0.70494,0.70502,0.70483,0.70501,72500000.0
2005-06-13 21:59:00,0.70501,0.70505,0.70494,0.70496,112900000.0
2005-06-13 22:00:00,0.70496,0.70515,0.70486,0.70515,118800001.0
2005-06-13 22:01:00,0.70502,0.70524,0.70485,0.70519,67500000.0
2005-06-13 22:02:00,0.70493,0.70524,0.70488,0.7052,104400000.0
2005-06-13 22:03:00,0.7051,0.70513,0.70496,0.705,123300000.0
2005-06-13 22:04:00,0.70487,0.70518,0.70487,0.70489,112699999.0
2005-06-13 22:05:00,0.70491,0.70517,0.70487,0.70491,156599997.0
2005-06-13 22:06:00,0.70487,0.70533,0.70487,0.70523,117700001.0
2005-06-13 22:07:00,0.70523,0.70526,0.70501,0.70526,71299999.0
2005-06-13 22:08:00,0.7049,0.70531,0.7049,0.70522,79800000.0
2005-06-13 22:09:00,0.7053,0.7053,0.7049,0.70512,85200003.0
2005-06-13 22:10:00,0.7052,0.7052,0.705,0.70503,76799998.0
2005-06-13 22:11:00,0.70483,0.70521,0.70483,0.70486,72800001.0
2005-06-13 22:12:00,0.70478,0.70521,0.70478,0.70498,147399999.0
2005-06-13 22:13:00,0.70528,0.7053,0.70476,0.70506,69400000.0
2005-06-13 22:14:00,0.70526,0.70529,0.7051,0.70529,116500000.0
2005-06-13 22:15:00,0.70517,0.70523,0.70508,0.70517,112900000.0
2005-06-13 22:16:00,0.70493,0.7051,0.70472,0.7051,113799998.0
2005-06-13 22:17:00,0.7052,0.7052,0.70485,0.70504,107400000.0
2005-06-13 22:18:00,0.70516,0.70516,0.70463,0.70464,72300001.0
2005-06-13 22:19:00,0.70492,0.7051,0.70463,0.70485,145999998.0
2005-06-13 22:20:00,0.70502,0.70509,0.70488,0.7049,116800000.0
2005-06-13 22:21:00,0.70492,0.70516,0.70491,0.70494,123600000.0
2005-06-13 22:22:00,0.70494,0.70533,0.70483,0.7051,72500000.0
2005-06-13 22:23:00,0.70501,0.70517,0.705,0.70509,73300000.0
2005-06-13 22:24:00,0.70502,0.70533,0.70502,0.70524,172599999.0
2005-06-13 22:25:00,0.70512,0.70538,0.70504,0.70537,139599998.0
2005-06-13 22:26:00,0.70528,0.70531,0.70515,0.70515,114899999.0
2005-06-13 22:27:00,0.70483,0.70534,0.70483,0.70519,155300000.0
2005-06-13 22:28:00,0.70495,0.70549,0.70495,0.70521,108399999.0
2005-06-13 22:29:00,0.70532,0.70554,0.70528,0.70542,102900000.0
2005-06-13 22:30:00,0.7053,0.70567,0.70522,0.70525,126800000.0
2005-06-13 22:31:00,0.70542,0.70551,0.7051,0.7051,65700000.0
2005-06-13 22:32:00,0.70528,0.70558,0.70522,0.70556,75600001.0
2005-06-13 22:33:00,0.70545,0.70559,0.7051,0.7051,88199999.0
2005-06-13 22:34:00,0.70503,0.70552,0.70503,0.70521,109099999.0
2005-06-13 22:35:00,0.70514,0.70553,0.70512,0.70523,88699999.0
2005-06-13 22:36:00,0.70539,0.70573,0.70523,0.70573,132500001.0
2005-06-13 22:37:00,0.70564,0.70564,0.70522,0.70529,95899998.0
2005-06-13 22:38:00,0.70522,0.70546,0.70504,0.70513,129399999.0
2005-06-13 22:39:00,0.70531,0.70567,0.70506,0.70567,59800000.0
2005-06-13 22:40:00,0.70567,0.70567,0.7054,0.70546,127899999.0
2005-06-13 22:41:00,0.70551,0.70567,0.70541,0.70553,148400001.0
2005-06-13 22:42:00,0.70535,0.70567,0.70519,0.70537,135099999.0
2005-06-13 22:43:00,0.70539,0.70558,0.70488,0.70525,135700001.0
2005-06-13 22:44:00,0.70547,0.70554,0.70514,0.70533,162800000.0
2005-06-13 22:45:00,0.70538,0.70559,0.70502,0.70502,150399999.0
2005-06-13 22:46:00,0.70507,0.70548,0.70499,0.70521,223100000.0
2005-06-13 22:47:00,0.70513,0.70552,0.70506,0.70532,100800002.0
2005-06-13 22:48:00,0.70518,0.70536,0.70505,0.70519,105100000.0
2005-06-13 22:49:00,0.70516,0.70555,0.70516,0.70547,104400000.0
2005-06-13 22:50:00,0.70551,0.70551,0.70494,0.70518,170000002.0
2005-06-13 22:51:00,0.70522,0.7055,0.70513,0.70517,151899999.0
2005-06-13 22:52:00,0.70521,0.7054,0.70513,0.70533,77300000.0
2005-06-13 22:53:00,0.7054,0.70548,0.70516,0.70525,95300002.0
2005-06-13 22:54:00,0.70519,0.70551,0.70518,0.70531,50800000.0
2005-06-13 22:55:00,0.70544,0.70565,0.70537,0.70537,126200000.0
2005-06-13 22:56:00,0.70554,0.70554,0.70528,0.70537,78699999.0
2005-06-13 22:57:00,0.70542,0.70565,0.7053,0.7053,137800000.0
2005-06-13 22:58:00,0.70529,0.70575,0.70529,0.70567,93900000.0
2005-06-13 22:59:00,0.70549,0.70566,0.70515,0.70515,166400001.0
2005-06-13 23:00:00,0.70543,0.7057,0.70528,0.70568,93200000.0
2005-06-13 23:01:00,0.70572,0.70572,0.70528,0.70566,107700002.0
2005-06-13 23:02:00,0.70528,0.70574,0.70527,0.70547,138599999.0
2005-06-13 23:03:00,0.70543,0.70568,0.70528,0.70568,81899999.0
2005-06-13 23:04:00,0.70578,0.70578,0.70546,0.7055,101699998.0
2005-06-13 23:05:00,0.7056,0.70562,0.70534,0.70542,137300001.0
2005-06-13 23:06:00,0.70541,0.70563,0.70528,0.70563,124599997.0
2005-06-13 23:07:00,0.70576,0.70582,0.70555,0.70571,100400000.0
2005-06-13 23:08:00,0.70561,0.70567,0.70531,0.70539,79700000.0
2005-06-13 23:09:00,0.70548,0.70561,0.70516,0.70518,83500001.0
2005-06-13 23:10:00,0.70498,0.70547,0.70498,0.70547,73600000.0
2005-06-13 23:11:00,0.70549,0.70554,0.70485,0.70485,65700001.0
2005-06-13 23:12:00,0.70485,0.70547,0.70485,0.70547,65300000.0
2005-06-13 23:13:00,0.70517,0.70517,0.70461,0.70482,146399999.0
2005-06-13 23:14:00,0.70499,0.70527,0.70499,0.70515,55000000.0
2005-06-13 23:15:00,0.70543,0.70543,0.70506,0.70515,118700001.0
2005-06-13 23:16:00,0.70519,0.70539,0.70511,0.70539,146899998.0
2005-06-13 23:17:00,0.70533,0.7054,0.70514,0.70539,97099999.0
2005-06-13 23:18:00,0.70522,0.70542,0.70502,0.70542,104000000.0
2005-06-13 23:19:00,0.70511,0.7055,0.70508,0.70545,55000000.0
2005-06-13 23:20:00,0.7054,0.70555,0.70531,0.70542,81600000.0
2005-06-13 23:21:00,0.7055,0.70574,0.70542,0.70574,97899999.0
2005-06-13 23:22:00,0.70579,0.70579,0.70524,0.70545,114400000.0
2005-06-13 23:23:00,0.70552,0.70565,0.70529,0.70556,114400000.0
2005-06-13 23:24:00,0.70566,0.70574,0.70549,0.70556,100100001.0
2005-06-13 23:25:00,0.70522,0.7055,0.70522,0.70528,108300000.0
2005-06-13 23:26:00,0.70557,0.70568,0.70526,0.70532,111299999.0
2005-06-13 23:27:00,0.70533,0.70558,0.70533,0.70546,55100000.0
2005-06-13 23:28:00,0.70545,0.70556,0.70533,0.70546,87600000.0
2005-06-13 23:29:00,0.70539,0.70561,0.70526,0.70558,43500000.0
2005-06-13 23:30:00,0.70537,0.70537,0.70512,0.70525,64200001.0
2005-06-13 23:31:00,0.70513,0.70546,0.70508,0.70535,66200000.0
2005-06-13 23:32:00,0.70547,0.70562,0.70531,0.70559,110900000.0
2005-06-13 23:33:00,0.70545,0.70567,0.70541,0.70552,105600000.0
2005-06-13 23:34:00,0.70561,0.70578,0.70539,0.70539,95699999.0
2005-06-13 23:35:00,0.70528,0.70572,0.70521,0.70565,150900001.0
2005-06-13 23:36:00,0.70561,0.70568,0.70546,0.70557,151799999.0
2005-06-13 23:37:00,0.7057,0.7057,0.70524,0.70533,98799999.0
2005-06-13 23:38:00,0.70533,0.70586,0.70533,0.70585,98100001.0
2005-06-13 23:39:00,0.70562,0.7058,0.70548,0.70571,59400000.0
2005-06-13 23:40:00,0.70569,0.70582,0.70552,0.70568,94999998.0
2005-06-13 23:41:00,0.70572,0.70575,0.70547,0.70547,96499998.0
2005-06-13 23:42:00,0.70533,0.70548,0.70509,0.70531,140600000.0
2005-06-13 23:43:00,0.70529,0.70555,0.70529,0.70545,137800000.0
2005-06-13 23:44:00,0.7053,0.70552,0.70521,0.70541,78700001.0
2005-06-13 23:45:00,0.70529,0.70596,0.70529,0.70588,154199998.0
2005-06-13 23:46:00,0.7055,0.70576,0.70528,0.70531,104900000.0
2005-06-13 23:47:00,0.70551,0.70554,0.70511,0.70517,101300000.0
2005-06-13 23:48:00,0.70519,0.70545,0.70509,0.70509,102699999.0
2005-06-13 23:49:00,0.70529,0.70547,0.70518,0.70518,100700000.0
2005-06-13 23:50:00,0.70503,0.70554,0.705,0.70523,94000001.0
2005-06-13 23:51:00,0.7055,0.70563,0.70519,0.70532,128399997.0
2005-06-13 23:52:00,0.70527,0.70574,0.70527,0.70569,151999998.0
2005-06-13 23:53:00,0.70572,0.70572,0.7049,0.70526,115700001.0
2005-06-13 23:54:00,0.70521,0.70553,0.70514,0.70523,93199999.0
2005-06-13 23:55:00,0.70503,0.70534,0.70495,0.70516,90799999.0
2005-06-13 23:56:00,0.70526,0.70535,0.70502,0.70528,88600000.0
2005-06-13 23:57:00,0.70539,0.70555,0.7052,0.7052,92299999.0
2005-06-13 23:58:00,0.70536,0.70542,0.70515,0.70539,90500000.0
2005-06-13 23:59:00,0.70528,0.70552,0.70528,0.70544,41000000.0
2005-06-14 00:00:00,0.70538,0.70552,0.70534,0.70542,115399998.0
2005-06-14 00:01:00,0.70546,0.70555,0.70524,0.70525,109100001.0
2005-06-14 00:02:00,0.70533,0.70553,0.70525,0.70553,109500002.0
2005-06-14 00:03:00,0.70547,0.70548,0.70523,0.70548,47600000.0
2005-06-14 00:04:00,0.70556,0.70556,0.70533,0.70544,69400000.0
2005-06-14 00:05:00,0.70551,0.70563,0.70527,0.70539,104400000.0
2005-06-14 00:06:00,0.70559,0.70562,0.70526,0.70539,91000001.0
2005-06-14 00:07:00,0.70545,0.70551,0.70529,0.70545,97400001.0
2005-06-14 00:08:00,0.70527,0.70553,0.70518,0.70553,90099999.0
2005-06-14 00:09:00,0.70537,0.70542,0.70508,0.70514,203100001.0
2005-06-14 00:10:00,0.70517,0.70528,0.70499,0.70512,67899999.0
2005-06-14 00:11:00,0.70507,0.70542,0.70507,0.70534,93799999.0
2005-06-14 00:12:00,0.7053,0.70548,0.70519,0.7054,114499997.0
2005-06-14 00:13:00,0.70523,0.70535,0.70504,0.70513,92500000.0
2005-06-14 00:14:00,0.70472,0.70534,0.70456,0.70534,163899996.0
2005-06-14 00:15:00,0.70526,0.70533,0.70506,0.70519,76200000.0
2005-06-14 00:16:00,0.70519,0.70519,0.70486,0.70495,61200000.0
2005-06-14 00:17:00,0.70498,0.70535,0.70481,0.70535,118700001.0
2005-06-14 00:18:00,0.70521,0.70522,0.70499,0.70517,103300001.0
2005-06-14 00:19:00,0.70514,0.70533,0.70494,0.70533,150299996.0
2005-06-14 00:20:00,0.70533,0.70534,0.70503,0.70503,172600001.0
2005-06-14 00:21:00,0.7051,0.70525,0.7049,0.70507,84799999.0
2005-06-14 00:22:00,0.70514,0.70528,0.70507,0.70522,73500000.0
2005-06-14 00:23:00,0.70537,0.70537,0.70456,0.70456,107100000.0
2005-06-14 00:24:00,0.70482,0.70507,0.70482,0.70488,73300000.0
2005-06-14 00:25:00,0.70482,0.70515,0.70472,0.70496,128999999.0
2005-06-14 00:26:00,0.705,0.70511,0.70473,0.70493,80999998.0
2005-06-14 00:27:00,0.7051,0.7052,0.70482,0.70489,100899999.0
2005-06-14 00:28:00,0.70489,0.70531,0.70489,0.70531,209000002.0
2005-06-14 00:29:00,0.70517,0.7053,0.70509,0.70521,90400002.0
2005-06-14 00:30:00,0.70536,0.7054,0.70475,0.70483,85199999.0
2005-06-14 00:31:00,0.70499,0.70513,0.70487,0.70487,86800000.0
2005-06-14 00:32:00,0.70477,0.70518,0.70471,0.70504,175100000.0
2005-06-14 00:33:00,0.70502,0.70511,0.70489,0.70489,86700000.0
2005-06-14 00:34:00,0.70501,0.70526,0.70501,0.70518,79100002.0
2005-06-14 00:35:00,0.70508,0.7052,0.7048,0.7049,74200001.0
2005-06-14 00:36:00,0.70512,0.7052,0.70483,0.70485,63100000.0
2005-06-14 00:37:00,0.70495,0.70518,0.7047,0.70506,98600002.0
2005-06-14 00:38:00,0.705,0.70523,0.70489,0.70523,63799998.0
2005-06-14 00:39:00,0.70531,0.70531,0.70498,0.70513,89399999.0
2005-06-14 00:40:00,0.70499,0.70517,0.70484,0.70494,133100001.0
2005-06-14 00:41:00,0.70504,0.7051,0.70474,0.70474,52700000.0
2005-06-14 00:42:00,0.70476,0.70516,0.70476,0.70505,93699998.0
2005-06-14 00:43:00,0.70507,0.7052,0.70477,0.7051,111900001.0
2005-06-14 00:44:00,0.70509,0.70519,0.70497,0.70497,123800001.0
2005-06-14 00:45:00,0.70504,0.70524,0.7049,0.70518,127000000.0
2005-06-14 00:46:00,0.70498,0.70514,0.70483,0.70514,55800000.0
2005-06-14 00:47:00,0.70524,0.70524,0.70501,0.70522,80999999.0
2005-06-14 00:48:00,0.70522,0.70522,0.70466,0.70475,106099999.0
2005-06-14 00:49:00,0.7049,0.70514,0.7049,0.70514,84399999.0
2005-06-14 00:50:00,0.70507,0.70517,0.7048,0.70517,101000000.0
2005-06-14 00:51:00,0.70512,0.70525,0.70488,0.70525,98299998.0
2005-06-14 00:52:00,0.70516,0.70516,0.70485,0.70501,84799998.0
2005-06-14 00:53:00,0.70515,0.70518,0.70477,0.70509,94399999.0
2005-06-14 00:54:00,0.70505,0.70527,0.70498,0.70527,144699999.0
2005-06-14 00:55:00,0.70539,0.70539,0.70507,0.7053,108400000.0
2005-06-14 00:56:00,0.70537,0.70538,0.70506,0.70518,98600000.0
2005-06-14 00:57:00,0.70508,0.70526,0.70506,0.70506,120700001.0
2005-06-14 00:58:00,0.70515,0.70521,0.705,0.7052,92699998.0
2005-06-14 00:59:00,0.70513,0.70525,0.70497,0.70497,104800000.0
2005-06-14 01:00:00,0.70501,0.7052,0.70479,0.70511,109100001.0
2005-06-14 01:01:00,0.70527,0.70536,0.70512,0.70512,97200001.0
2005-06-14 01:02:00,0.70524,0.70531,0.70509,0.70528,87900001.0
2005-06-14 01:03:00,0.70534,0.70537,0.70489,0.70506,123100000.0
2005-06-14 01:04:00,0.70516,0.7053,0.70512,0.70512,54900000.0
2005-06-14 01:05:00,0.70505,0.7052,0.70484,0.7052,155999999.0
2005-06-14 01:06:00,0.70509,0.70509,0.70481,0.70487,85300000.0
2005-06-14 01:07:00,0.70511,0.70519,0.70482,0.70494,91599999.0
2005-06-14 01:08:00,0.70488,0.70503,0.7048,0.70503,61600000.0
2005-06-14 01:09:00,0.70505,0.70523,0.705,0.70523,82400000.0
2005-06-14 01:10:00,0.70508,0.70523,0.70504,0.70513,83099999.0
2005-06-14 01:11:00,0.705,0.7052,0.70488,0.70488,80200001.0
2005-06-14 01:12:00,0.70499,0.70567,0.70491,0.70554,96700000.0
2005-06-14 01:13:00,0.70522,0.70534,0.70481,0.70484,62500000.0
2005-06-14 01:14:00,0.70473,0.70504,0.70473,0.70481,163900000.0
2005-06-14 01:15:00,0.70489,0.7054,0.70489,0.7054,112300001.0
2005-06-14 01:16:00,0.70543,0.70548,0.70481,0.70509,134699999.0
2005-06-14 01:17:00,0.70517,0.70517,0.70484,0.70512,173000000.0
2005-06-14 01:18:00,0.70483,0.70483,0.70359,0.70359,178100000.0
2005-06-14 01:19:00,0.70387,0.70484,0.70387,0.7046,62899999.0
2005-06-14 01:20:00,0.70452,0.70465,0.7042,0.70444,109000000.0
2005-06-14 01:21:00,0.70455,0.70477,0.70437,0.70477,82899999.0
2005-06-14 01:22:00,0.70459,0.70459,0.70435,0.70437,38300000.0
2005-06-14 01:23:00,0.70451,0.70464,0.7043,0.70439,105400000.0
2005-06-14 01:24:00,0.70408,0.7047,0.70408,0.70459,69200000.0
2005-06-14 01:25:00,0.70459,0.70473,0.70431,0.70454,126599998.0
2005-06-14 01:26:00,0.70447,0.70471,0.70442,0.70447,137600001.0
2005-06-14 01:27:00,0.70442,0.70472,0.70406,0.70472,83700000.0
2005-06-14 01:28:00,0.70482,0.70482,0.70449,0.70469,158000001.0
2005-06-14 01:29:00,0.70482,0.70482,0.70425,0.7045,115699998.0
2005-06-14 01:30:00,0.70458,0.70482,0.70458,0.70478,56100000.0
2005-06-14 01:31:00,0.70466,0.70471,0.70446,0.70463,100400002.0
2005-06-14 01:32:00,0.70464,0.70473,0.70421,0.70453,99700000.0
2005-06-14 01:33:00,0.70442,0.70442,0.70417,0.70417,115000004.0
2005-06-14 01:34:00,0.70424,0.70447,0.70415,0.70428,111599997.0
2005-06-14 01:35:00,0.70442,0.70457,0.70424,0.70428,134399997.0
2005-06-14 01:36:00,0.70423,0.70454,0.70411,0.70424,70700000.0
2005-06-14 01:37:00,0.70416,0.70437,0.70416,0.70422,125600001.0
2005-06-14 01:38:00,0.70403,0.70435,0.70395,0.70435,141300002.0
2005-06-14 01:39:00,0.70409,0.70447,0.70403,0.70421,64500000.0
2005-06-14 01:40:00,0.70439,0.70442,0.7041,0.7043,122099998.0
2005-06-14 01:41:00,0.70458,0.70458,0.70424,0.70443,120700000.0
2005-06-14 01:42:00,0.70444,0.70449,0.70418,0.70432,163200004.0
2005-06-14 01:43:00,0.70428,0.70464,0.70416,0.7046,138199999.0
2005-06-14 01:44:00,0.70448,0.70456,0.70432,0.70452,119700000.0
2005-06-14 01:45:00,0.70469,0.70474,0.70441,0.70459,124100000.0
2005-06-14 01:46:00,0.70467,0.70471,0.70441,0.70471,109100000.0
2005-06-14 01:47:00,0.70488,0.70489,0.70454,0.70464,85300000.0
2005-06-14 01:48:00,0.70431,0.7046,0.70422,0.70457,157900001.0
2005-06-14 01:49:00,0.70452,0.70482,0.70439,0.70482,77499999.0
2005-06-14 01:50:00,0.70484,0.70484,0.70453,0.7048,72700001.0
2005-06-14 01:51:00,0.70492,0.70502,0.70459,0.70482,121599998.0
2005-06-14 01:52:00,0.7048,0.7049,0.70465,0.7049,91799999.0
2005-06-14 01:53:00,0.70483,0.70483,0.7045,0.70456,44399999.0
2005-06-14 01:54:00,0.7048,0.7048,0.70445,0.70477,80900000.0
2005-06-14 01:55:00,0.70476,0.70476,0.70436,0.70468,99200000.0
2005-06-14 01:56:00,0.70475,0.70489,0.70457,0.70457,104899996.0
2005-06-14 01:57:00,0.70438,0.7049,0.70438,0.7048,106699999.0
2005-06-14 01:58:00,0.70463,0.70474,0.70452,0.70456,65700000.0
2005-06-14 01:59:00,0.70475,0.70484,0.70431,0.70443,150000000.0
2005-06-14 02:00:00,0.70459,0.70475,0.70441,0.70475,116699998.0
2005-06-14 02:01:00,0.70449,0.70463,0.70411,0.70433,104899999.0
2005-06-14 02:02:00,0.70432,0.70473,0.70409,0.70473,134700001.0
2005-06-14 02:03:00,0.7046,0.7046,0.70435,0.70443,103300002.0
2005-06-14 02:04:00,0.70447,0.70465,0.7043,0.70465,82000000.0
2005-06-14 02:05:00,0.70461,0.70482,0.70461,0.7047,127499999.0
2005-06-14 02:06:00,0.70454,0.70483,0.7045,0.70478,117399999.0
2005-06-14 02:07:00,0.70445,0.70464,0.70433,0.70436,86200000.0
2005-06-14 02:08:00,0.70442,0.70498,0.70442,0.70494,105000000.0
2005-06-14 02:09:00,0.70481,0.70495,0.70455,0.70457,196600000.0
2005-06-14 02:10:00,0.70453,0.70489,0.70448,0.70485,73300000.0
2005-06-14 02:11:00,0.70492,0.70501,0.70473,0.70473,161200001.0
2005-06-14 02:12:00,0.70458,0.70488,0.70438,0.70488,93299999.0
2005-06-14 02:13:00,0.7048,0.7048,0.70449,0.70461,41300000.0
2005-06-14 02:14:00,0.70495,0.70574,0.70495,0.70567,92500000.0
2005-06-14 02:15:00,0.70537,0.70537,0.70484,0.70523,66700000.0
2005-06-14 02:16:00,0.70534,0.70555,0.70512,0.7054,113600001.0
2005-06-14 02:17:00,0.70549,0.70559,0.70502,0.70527,126399998.0
2005-06-14 02:18:00,0.70529,0.70546,0.70499,0.70515,93200000.0
2005-06-14 02:19:00,0.70559,0.7057,0.70531,0.70547,105700001.0
2005-06-14 02:20:00,0.70553,0.70569,0.70526,0.70564,152500001.0
2005-06-14 02:21:00,0.70553,0.70566,0.70523,0.70536,149600001.0
2005-06-14 02:22:00,0.7056,0.70578,0.70542,0.70554,85699998.0
2005-06-14 02:23:00,0.70569,0.70596,0.70555,0.70587,102200000.0
2005-06-14 02:24:00,0.70586,0.70601,0.70562,0.70562,102099999.0
2005-06-14 02:25:00,0.70548,0.70618,0.70528,0.70603,110400000.0
2005-06-14 02:26:00,0.70586,0.70611,0.70572,0.70588,74699999.0
2005-06-14 02:27:00,0.70595,0.7061,0.70576,0.70591,129600001.0
2005-06-14 02:28:00,0.70593,0.70602,0.70571,0.70576,136099999.0
2005-06-14 02:29:00,0.70594,0.70635,0.7059,0.70596,74800000.0
2005-06-14 02:30:00,0.70581,0.70599,0.70578,0.70595,74500000.0
2005-06-14 02:31:00,0.70607,0.70626,0.70584,0.70626,120800001.0
2005-06-14 02:32:00,0.70587,0.70616,0.70587,0.70591,41300000.0
2005-06-14 02:33:00,0.70613,0.7069,0.70613,0.7069,50900000.0
2005-06-14 02:34:00,0.7065,0.70667,0.70623,0.70638,86500000.0
2005-06-14 02:35:00,0.70648,0.70667,0.70607,0.70607,68599999.0
2005-06-14 02:36:00,0.7062,0.70658,0.70607,0.7061,125099998.0
2005-06-14 02:37:00,0.7062,0.70653,0.70612,0.70653,33400000.0
2005-06-14 02:38:00,0.70704,0.70724,0.70669,0.70681,72799999.0
2005-06-14 02:39:00,0.70672,0.70691,0.7065,0.70676,90199998.0
2005-06-14 02:40:00,0.70692,0.70692,0.70641,0.70662,97799999.0
2005-06-14 02:41:00,0.7068,0.70698,0.70653,0.70663,97500002.0
2005-06-14 02:42:00,0.7069,0.70706,0.70664,0.70675,160400000.0
2005-06-14 02:43:00,0.70698,0.70717,0.70682,0.70683,156400000.0
2005-06-14 02:44:00,0.70653,0.70699,0.70645,0.7069,105700000.0
2005-06-14 02:45:00,0.70688,0.70718,0.70688,0.70707,54700001.0
2005-06-14 02:46:00,0.70704,0.70729,0.70704,0.70707,54800000.0
2005-06-14 02:47:00,0.70715,0.70722,0.70681,0.707,72099999.0
2005-06-14 02:48:00,0.70701,0.70708,0.70675,0.707,74100000.0
2005-06-14 02:49:00,0.70712,0.7073,0.70695,0.70695,93299998.0
2005-06-14 02:50:00,0.70685,0.70757,0.70685,0.7072,132500002.0
2005-06-14 02:51:00,0.70732,0.70744,0.70703,0.70743,109400000.0
2005-06-14 02:52:00,0.70726,0.70769,0.70719,0.70725,123599998.0
2005-06-14 02:53:00,0.70741,0.70773,0.70741,0.70755,83900000.0
2005-06-14 02:54:00,0.70734,0.70769,0.70727,0.70766,136200000.0
2005-06-14 02:55:00,0.70747,0.7076,0.70715,0.70732,68300000.0
2005-06-14 02:56:00,0.70739,0.70768,0.70727,0.70755,107700000.0
2005-06-14 02:57:00,0.70741,0.70768,0.70738,0.70763,86800000.0
2005-06-14 02:58:00,0.70748,0.70775,0.70738,0.70763,90999999.0
2005-06-14 02:59:00,0.70756,0.70802,0.70747,0.7078,117800001.0
2005-06-14 03:00:00,0.7075,0.70847,0.70749,0.70797,96600000.0
2005-06-14 03:01:00,0.70769,0.70772,0.70744,0.70745,111400001.0
2005-06-14 03:02:00,0.70725,0.70762,0.70717,0.70742,122500001.0
2005-06-14 03:03:00,0.70751,0.70755,0.70679,0.70679,74600000.0
2005-06-14 03:04:00,0.70701,0.7073,0.70692,0.70707,87599999.0
2005-06-14 03:05:00,0.70684,0.707,0.70658,0.70695,125600000.0
2005-06-14 03:06:00,0.70694,0.70727,0.70687,0.70714,130300001.0
2005-06-14 03:07:00,0.70719,0.7075,0.70702,0.70745,79600000.0
2005-06-14 03:08:00,0.70716,0.7076,0.70711,0.70739,102700002.0
2005-06-14 03:09:00,0.70765,0.7077,0.70722,0.70741,120699999.0
2005-06-14 03:10:00,0.70779,0.70797,0.70743,0.70751,82300001.0
2005-06-14 03:11:00,0.70774,0.70804,0.70736,0.70804,111600001.0
2005-06-14 03:12:00,0.70783,0.70807,0.70748,0.70807,108400002.0
2005-06-14 03:13:00,0.70788,0.70814,0.70759,0.70789,126000001.0
2005-06-14 03:14:00,0.70807,0.70819,0.7077,0.70795,93300000.0
2005-06-14 03:15:00,0.70797,0.70797,0.70749,0.70755,74300000.0
2005-06-14 03:16:00,0.70768,0.70776,0.70754,0.70776,89500000.0
2005-06-14 03:17:00,0.70766,0.70785,0.70759,0.70771,101200001.0
2005-06-14 03:18:00,0.70773,0.70792,0.7077,0.70776,81700000.0
2005-06-14 03:19:00,0.70746,0.70749,0.70695,0.70699,44699999.0
2005-06-14 03:20:00,0.70721,0.70741,0.70693,0.70741,97100000.0
2005-06-14 03:21:00,0.70744,0.70753,0.70723,0.70734,84000002.0
2005-06-14 03:22:00,0.70713,0.7076,0.70713,0.70748,111200003.0
2005-06-14 03:23:00,0.70751,0.7077,0.70746,0.70748,83700001.0
2005-06-14 03:24:00,0.70745,0.7076,0.70727,0.70747,95800000.0
2005-06-14 03:25:00,0.70757,0.70758,0.70723,0.70728,78200000.0
2005-06-14 03:26:00,0.70725,0.70758,0.70716,0.70751,109300002.0
2005-06-14 03:27:00,0.70764,0.70765,0.70725,0.70761,76200001.0
2005-06-14 03:28:00,0.70764,0.70766,0.70708,0.70708,53699999.0
2005-06-14 03:29:00,0.70718,0.70766,0.70718,0.70764,109699999.0
2005-06-14 03:30:00,0.70769,0.70774,0.70746,0.70753,138499999.0
2005-06-14 03:31:00,0.70759,0.70774,0.7074,0.70752,94199997.0
2005-06-14 03:32:00,0.70755,0.70762,0.70728,0.70741,92200000.0
2005-06-14 03:33:00,0.70762,0.70773,0.70752,0.70766,102699999.0
2005-06-14 03:34:00,0.70773,0.70778,0.70746,0.70747,152299998.0
2005-06-14 03:35:00,0.70755,0.70761,0.70715,0.70722,74200000.0
2005-06-14 03:36:00,0.70701,0.70748,0.70693,0.7074,83899999.0
2005-06-14 03:37:00,0.70748,0.70748,0.70688,0.70701,97199999.0
2005-06-14 03:38:00,0.70714,0.70726,0.70686,0.70722,134800000.0
2005-06-14 03:39:00,0.70723,0.70743,0.70701,0.70726,111900000.0
2005-06-14 03:40:00,0.70709,0.70741,0.70709,0.70733,84400000.0
2005-06-14 03:41:00,0.70716,0.70746,0.70712,0.7074,110900000.0
2005-06-14 03:42:00,0.70724,0.70736,0.70719,0.70732,116999999.0
2005-06-14 03:43:00,0.70706,0.70729,0.70706,0.70718,122100000.0
2005-06-14 03:44:00,0.70746,0.70755,0.70702,0.70719,91800001.0
2005-06-14 03:45:00,0.70725,0.7074,0.70692,0.70711,109299999.0
2005-06-14 03:46:00,0.70715,0.7072,0.70663,0.70703,105999999.0
2005-06-14 03:47:00,0.70691,0.70706,0.70677,0.70697,112200000.0
2005-06-14 03:48:00,0.70683,0.70716,0.70665,0.7069,94900000.0
2005-06-14 03:49:00,0.70667,0.70699,0.70659,0.70688,82099999.0
2005-06-14 03:50:00,0.70682,0.70689,0.70661,0.70679,74400000.0
2005-06-14 03:51:00,0.70685,0.70705,0.70672,0.707,137199999.0
2005-06-14 03:52:00,0.70709,0.70712,0.70662,0.70695,136800001.0
2005-06-14 03:53:00,0.70704,0.70708,0.7067,0.70679,96900000.0
2005-06-14 03:54:00,0.70669,0.70716,0.70669,0.70716,84499999.0
2005-06-14 03:55:00,0.70695,0.70717,0.70689,0.70697,106900001.0
2005-06-14 03:56:00,0.70679,0.70695,0.70659,0.70667,90200000.0
2005-06-14 03:57:00,0.70684,0.70696,0.70659,0.70666,97899999.0
2005-06-14 03:58:00,0.70692,0.70716,0.70683,0.70716,125600000.0
2005-06-14 03:59:00,0.70713,0.70727,0.70698,0.70712,132499998.0
2005-06-14 04:00:00,0.70704,0.70713,0.7067,0.70694,144700002.0
2005-06-14 04:01:00,0.70692,0.70711,0.70684,0.707,119200000.0
2005-06-14 04:02:00,0.70711,0.70711,0.70682,0.70682,154600002.0
2005-06-14 04:03:00,0.7068,0.70701,0.70656,0.7067,126900000.0
2005-06-14 04:04:00,0.70645,0.70662,0.70636,0.7064,105900000.0
2005-06-14 04:05:00,0.70641,0.70686,0.70641,0.70681,72800000.0
2005-06-14 04:06:00,0.70682,0.70686,0.70662,0.70662,120800000.0
2005-06-14 04:07:00,0.70655,0.70684,0.70643,0.70684,122300004.0
2005-06-14 04:08:00,0.70676,0.70676,0.70646,0.70661,90300002.0
2005-06-14 04:09:00,0.70657,0.70669,0.70631,0.7065,121599999.0
2005-06-14 04:10:00,0.70656,0.7067,0.70642,0.70655,97800001.0
2005-06-14 04:11:00,0.70666,0.70679,0.70651,0.70667,167899999.0
2005-06-14 04:12:00,0.70681,0.70685,0.70651,0.70665,59200001.0
2005-06-14 04:13:00,0.70674,0.70685,0.70644,0.70658,121499997.0
2005-06-14 04:14:00,0.7065,0.70662,0.70642,0.7066,87000000.0
2005-06-14 04:15:00,0.7067,0.70693,0.70659,0.70686,62100000.0
2005-06-14 04:16:00,0.7068,0.70683,0.70644,0.70666,81200000.0
2005-06-14 04:17:00,0.707,0.707,0.70648,0.70648,133299998.0
2005-06-14 04:18:00,0.7066,0.70686,0.7065,0.70683,122199999.0
2005-06-14 04:19:00,0.70689,0.70698,0.70659,0.70659,122199997.0
2005-06-14 04:20:00,0.7066,0.70684,0.70652,0.70684,135900000.0
2005-06-14 04:21:00,0.70677,0.70689,0.70655,0.70655,157799997.0
2005-06-14 04:22:00,0.70646,0.70689,0.70644,0.7066,65600000.0
2005-06-14 04:23:00,0.70655,0.70677,0.70649,0.70672,105300001.0
2005-06-14 04:24:00,0.70674,0.70682,0.70666,0.7068,61300001.0
2005-06-14 04:25:00,0.70692,0.70692,0.70641,0.70658,120800000.0
2005-06-14 04:26:00,0.70651,0.70673,0.70643,0.70644,137599999.0
2005-06-14 04:27:00,0.70664,0.70673,0.70628,0.70651,119100000.0
2005-06-14 04:28:00,0.70657,0.70675,0.70629,0.70668,143599999.0
2005-06-14 04:29:00,0.70682,0.70685,0.70641,0.70647,135999998.0
2005-06-14 04:30:00,0.70633,0.70667,0.70627,0.70646,99600000.0
2005-06-14 04:31:00,0.70631,0.70685,0.70631,0.70673,130000002.0
2005-06-14 04:32:00,0.70653,0.70685,0.70648,0.70685,92499999.0
2005-06-14 04:33:00,0.70684,0.70684,0.70646,0.70658,60700000.0
2005-06-14 04:34:00,0.70659,0.70676,0.70642,0.70676,94199999.0
2005-06-14 04:35:00,0.70646,0.70687,0.70646,0.70664,148899998.0
2005-06-14 04:36:00,0.70663,0.70679,0.7066,0.70675,76700000.0
2005-06-14 04:37:00,0.70671,0.70684,0.7066,0.70672,99599999.0
2005-06-14 04:38:00,0.70655,0.70695,0.70635,0.70695,79699998.0
2005-06-14 04:39:00,0.707,0.70703,0.7065,0.7066,72800001.0
2005-06-14 04:40:00,0.7067,0.70675,0.70645,0.70659,89600000.0
2005-06-14 04:41:00,0.70685,0.70691,0.70661,0.70672,61900001.0
2005-06-14 04:42:00,0.70681,0.70688,0.70665,0.7068,115200002.0
2005-06-14 04:43:00,0.70674,0.70685,0.70666,0.70666,106199999.0
2005-06-14 04:44:00,0.70686,0.70698,0.70666,0.70678,123399999.0
2005-06-14 04:45:00,0.70673,0.70705,0.70673,0.70705,79199999.0
2005-06-14 04:46:00,0.70717,0.70717,0.70675,0.7068,154299998.0
2005-06-14 04:47:00,0.70685,0.70697,0.7068,0.7069,145600001.0
2005-06-14 04:48:00,0.70682,0.70702,0.7066,0.70702,66800000.0
2005-06-14 04:49:00,0.70708,0.70708,0.70669,0.70686,108000000.0
2005-06-14 04:50:00,0.70703,0.70708,0.70669,0.7068,65799999.0
2005-06-14 04:51:00,0.70701,0.70713,0.70665,0.7068,147500000.0
2005-06-14 04:52:00,0.70701,0.70726,0.70669,0.70726,173999998.0
2005-06-14 04:53:00,0.7073,0.7073,0.70695,0.70709,158100000.0
2005-06-14 04:54:00,0.707,0.70715,0.7069,0.70715,106900000.0
2005-06-14 04:55:00,0.70725,0.70734,0.70679,0.70703,96800000.0
2005-06-14 04:56:00,0.70702,0.70718,0.70658,0.70711,138799999.0
2005-06-14 04:57:00,0.7071,0.7071,0.70655,0.70673,51900000.0
2005-06-14 04:58:00,0.70669,0.70683,0.70655,0.70668,105499999.0
2005-06-14 04:59:00,0.7069,0.70707,0.70685,0.70706,108699999.0
2005-06-14 05:00:00,0.70724,0.70733,0.70674,0.70704,165999998.0
2005-06-14 05:01:00,0.70717,0.70736,0.70676,0.70694,74200000.0
2005-06-14 05:02:00,0.70693,0.70727,0.70667,0.70688,97900000.0
2005-06-14 05:03:00,0.70682,0.70725,0.70676,0.70725,148700000.0
2005-06-14 05:04:00,0.70738,0.70738,0.70682,0.7071,110700001.0
2005-06-14 05:05:00,0.70708,0.70742,0.70702,0.70729,138700002.0
2005-06-14 05:06:00,0.7075,0.7075,0.70708,0.70713,125000000.0
2005-06-14 05:07:00,0.7072,0.70743,0.7072,0.70725,99399999.0
2005-06-14 05:08:00,0.70721,0.70733,0.70708,0.70716,82100001.0
2005-06-14 05:09:00,0.70739,0.70744,0.70705,0.7071,153799999.0
2005-06-14 05:10:00,0.70711,0.7075,0.70711,0.7075,51800000.0
2005-06-14 05:11:00,0.7073,0.70747,0.70714,0.70722,81400000.0
2005-06-14 05:12:00,0.70705,0.70739,0.70705,0.70739,76300001.0
2005-06-14 05:13:00,0.70727,0.70727,0.7069,0.70722,75599999.0
2005-06-14 05:14:00,0.70732,0.70732,0.70686,0.7069,101200001.0
2005-06-14 05:15:00,0.70707,0.70707,0.70666,0.70692,128100000.0
2005-06-14 05:16:00,0.70697,0.70707,0.70676,0.70685,86600001.0
2005-06-14 05:17:00,0.70702,0.7071,0.70684,0.70699,69400000.0
2005-06-14 05:18:00,0.70709,0.70709,0.70674,0.70698,134399999.0
2005-06-14 05:19:00,0.70689,0.70699,0.7067,0.70672,134700000.0
2005-06-14 05:20:00,0.70672,0.70696,0.70654,0.7066,100399999.0
2005-06-14 05:21:00,0.70678,0.70702,0.70678,0.70702,74600000.0
2005-06-14 05:22:00,0.70697,0.70703,0.70675,0.70676,122400000.0
2005-06-14 05:23:00,0.70682,0.70703,0.70682,0.70696,73300000.0
2005-06-14 05:24:00,0.70683,0.70689,0.70659,0.70659,118200002.0
2005-06-14 05:25:00,0.70633,0.70679,0.70633,0.70667,107000000.0
2005-06-14 05:26:00,0.70666,0.70673,0.70636,0.70656,88400000.0
2005-06-14 05:27:00,0.70663,0.70682,0.70644,0.70655,163299999.0
2005-06-14 05:28:00,0.7066,0.7069,0.70646,0.7069,46100000.0
2005-06-14 05:29:00,0.70681,0.70703,0.70668,0.70703,124499999.0
2005-06-14 05:30:00,0.70679,0.70679,0.70647,0.70678,65400000.0
2005-06-14 05:31:00,0.70685,0.70685,0.7065,0.7066,51600000.0
2005-06-14 05:32:00,0.7065,0.70683,0.70634,0.70671,106900000.0
2005-06-14 05:33:00,0.7068,0.70686,0.70659,0.70662,104500000.0
2005-06-14 05:34:00,0.7066,0.70679,0.70649,0.70667,74500000.0
2005-06-14 05:35:00,0.70671,0.70681,0.70662,0.70664,130900001.0
2005-06-14 05:36:00,0.70668,0.70683,0.70647,0.70671,133299998.0
2005-06-14 05:37:00,0.70677,0.70687,0.70657,0.70681,75600001.0
2005-06-14 05:38:00,0.70673,0.70673,0.70629,0.70635,119099999.0
2005-06-14 05:39:00,0.70641,0.70667,0.70641,0.70666,71300000.0
2005-06-14 05:40:00,0.70672,0.70675,0.70645,0.70645,99699998.0
2005-06-14 05:41:00,0.70639,0.70675,0.70639,0.7067,64700000.0
2005-06-14 05:42:00,0.70663,0.70679,0.70639,0.70677,84599998.0
2005-06-14 05:43:00,0.70674,0.70701,0.70663,0.70695,124699999.0
2005-06-14 05:44:00,0.70672,0.70716,0.70669,0.70705,104500000.0
2005-06-14 05:45:00,0.70699,0.70705,0.7066,0.7068,103800001.0
2005-06-14 05:46:00,0.70687,0.70706,0.70671,0.70671,102799998.0
2005-06-14 05:47:00,0.70702,0.70704,0.70681,0.70697,172100001.0
2005-06-14 05:48:00,0.70712,0.70712,0.70678,0.70703,107499998.0
2005-06-14 05:49:00,0.70696,0.70711,0.70686,0.70703,78400000.0
2005-06-14 05:50:00,0.70696,0.70721,0.70694,0.70705,122399998.0
2005-06-14 05:51:00,0.70717,0.70717,0.70697,0.707,56800000.0
2005-06-14 05:52:00,0.70713,0.70718,0.70704,0.70716,95999998.0
2005-06-14 05:53:00,0.70703,0.70703,0.70686,0.70697,72799998.0
2005-06-14 05:54:00,0.70709,0.70733,0.70705,0.70711,130200000.0
2005-06-14 05:55:00,0.70694,0.70694,0.7067,0.70692,100100001.0
2005-06-14 05:56:00,0.70682,0.70694,0.70671,0.70689,114499998.0
2005-06-14 05:57:00,0.7068,0.70701,0.70679,0.70697,124000000.0
2005-06-14 05:58:00,0.70693,0.70708,0.70674,0.70708,63000000.0
2005-06-14 05:59:00,0.70699,0.70716,0.70686,0.70694,152700003.0
2005-06-14 06:00:00,0.70683,0.70699,0.70674,0.70693,120600001.0
2005-06-14 06:01:00,0.70709,0.70709,0.70657,0.70659,84000000.0
2005-06-14 06:02:00,0.70667,0.70715,0.70667,0.7071,84099999.0
2005-06-14 06:03:00,0.70713,0.70719,0.70677,0.70697,66500001.0
2005-06-14 06:04:00,0.70703,0.70714,0.70685,0.70687,141199996.0
2005-06-14 06:05:00,0.7071,0.70711,0.70691,0.70711,121800002.0
2005-06-14 06:06:00,0.7071,0.70723,0.70677,0.70692,116500001.0
2005-06-14 06:07:00,0.70709,0.70718,0.707,0.707,102500000.0
2005-06-14 06:08:00,0.70689,0.70706,0.70673,0.70706,86199999.0
2005-06-14 06:09:00,0.7071,0.70716,0.7068,0.70703,107900000.0
2005-06-14 06:10:00,0.70691,0.70705,0.7067,0.70698,93300000.0
2005-06-14 06:11:00,0.70695,0.70714,0.70683,0.70708,46800000.0
2005-06-14 06:12:00,0.70696,0.70722,0.70679,0.7069,109499999.0
2005-06-14 06:13:00,0.7069,0.70718,0.7067,0.70718,154300001.0
2005-06-14 06:14:00,0.70711,0.70712,0.70675,0.70686,63300000.0
2005-06-14 06:15:00,0.70683,0.7072,0.70671,0.7071,132400000.0
2005-06-14 06:16:00,0.70732,0.70732,0.70678,0.7068,109299999.0
2005-06-14 06:17:00,0.70715,0.70717,0.70677,0.70681,49200000.0
2005-06-14 06:18:00,0.70699,0.70724,0.70697,0.70722,81300000.0
2005-06-14 06:19:00,0.70746,0.70747,0.70701,0.70713,93800001.0
2005-06-14 06:20:00,0.70747,0.70752,0.70714,0.70729,103600001.0
2005-06-14 06:21:00,0.70691,0.70729,0.7069,0.7072,134000000.0
2005-06-14 06:22:00,0.70705,0.70727,0.70689,0.70719,127400001.0
2005-06-14 06:23:00,0.70713,0.70731,0.70692,0.7071,94000000.0
2005-06-14 06:24:00,0.70715,0.70723,0.7069,0.70691,82000001.0
2005-06-14 06:25:00,0.70716,0.70722,0.70697,0.70706,80400000.0
2005-06-14 06:26:00,0.70724,0.70739,0.70709,0.70709,118200001.0
2005-06-14 06:27:00,0.70726,0.70745,0.70699,0.70709,154199997.0
2005-06-14 06:28:00,0.7073,0.7077,0.70726,0.70769,74000000.0
2005-06-14 06:29:00,0.70715,0.70795,0.70707,0.70745,147599997.0
2005-06-14 06:30:00,0.70723,0.70741,0.70715,0.70718,80800000.0
2005-06-14 06:31:00,0.70739,0.70754,0.7071,0.70738,127300002.0
2005-06-14 06:32:00,0.70746,0.70757,0.70699,0.70701,78800000.0
2005-06-14 06:33:00,0.70691,0.70737,0.70691,0.70737,71900000.0
2005-06-14 06:34:00,0.70728,0.70765,0.70721,0.70758,63999999.0
2005-06-14 06:35:00,0.70739,0.70749,0.70727,0.70743,70500000.0
2005-06-14 06:36:00,0.70737,0.70755,0.70718,0.70729,89399999.0
2005-06-14 06:37:00,0.70737,0.70745,0.70726,0.70726,87799999.0
2005-06-14 06:38:00,0.70728,0.70738,0.70709,0.70731,93300000.0
2005-06-14 06:39:00,0.70734,0.70743,0.70713,0.70723,79200000.0
2005-06-14 06:40:00,0.70712,0.70725,0.70707,0.70719,126199997.0
2005-06-14 06:41:00,0.70719,0.70729,0.707,0.7071,92800000.0
2005-06-14 06:42:00,0.70707,0.70739,0.70697,0.70713,130300000.0
2005-06-14 06:43:00,0.70712,0.7073,0.707,0.70705,100500000.0
2005-06-14 06:44:00,0.70719,0.70733,0.70693,0.70705,109600000.0
2005-06-14 06:45:00,0.70732,0.70734,0.70691,0.707,109199999.0
2005-06-14 06:46:00,0.70715,0.70721,0.70686,0.70701,92500000.0
2005-06-14 06:47:00,0.70707,0.70725,0.70686,0.70686,84800000.0
2005-06-14 06:48:00,0.7071,0.70718,0.70688,0.70698,79700000.0
2005-06-14 06:49:00,0.70714,0.70719,0.7068,0.70707,112199999.0
2005-06-14 06:50:00,0.70692,0.70716,0.70686,0.70713,130700002.0
2005-06-14 06:51:00,0.70713,0.70724,0.70683,0.70707,121000000.0
2005-06-14 06:52:00,0.70696,0.70703,0.70669,0.70691,118600001.0
2005-06-14 06:53:00,0.70701,0.70717,0.70673,0.70693,169699997.0
2005-06-14 06:54:00,0.70691,0.70719,0.70686,0.70692,85299999.0
2005-06-14 06:55:00,0.70696,0.70717,0.70692,0.70704,100600000.0
2005-06-14 06:56:00,0.70706,0.70719,0.70693,0.70705,84700000.0
2005-06-14 06:57:00,0.70709,0.70729,0.70687,0.70711,70000000.0
2005-06-14 06:58:00,0.70703,0.70729,0.70694,0.70701,132899997.0
2005-06-14 06:59:00,0.70686,0.70723,0.70672,0.70715,114400000.0
2005-06-14 07:00:00,0.70706,0.70729,0.70695,0.70724,70200001.0
2005-06-14 07:01:00,0.70703,0.70703,0.70654,0.70672,73999998.0
2005-06-14 07:02:00,0.70674,0.70691,0.70656,0.70679,151599998.0
2005-06-14 07:03:00,0.70676,0.70688,0.70661,0.70683,122899999.0
2005-06-14 07:04:00,0.70681,0.70698,0.70665,0.70689,75299998.0
2005-06-14 07:05:00,0.70663,0.70722,0.70663,0.70699,92299999.0
2005-06-14 07:06:00,0.70707,0.70707,0.70667,0.7069,87199999.0
2005-06-14 07:07:00,0.70709,0.70709,0.70671,0.70678,87200000.0
2005-06-14 07:08:00,0.70686,0.70725,0.70684,0.70725,109400000.0
2005-06-14 07:09:00,0.70707,0.70732,0.70698,0.70712,119400000.0
2005-06-14 07:10:00,0.7074,0.70756,0.70692,0.70709,131300001.0
2005-06-14 07:11:00,0.70706,0.70727,0.70665,0.70704,92000000.0
2005-06-14 07:12:00,0.70727,0.70727,0.70692,0.70695,120900001.0
2005-06-14 07:13:00,0.70701,0.70701,0.70681,0.707,63600000.0
2005-06-14 07:14:00,0.70694,0.70723,0.70681,0.70719,135799999.0
2005-06-14 07:15:00,0.70722,0.70735,0.70683,0.70721,76299998.0
2005-06-14 07:16:00,0.70681,0.70723,0.70678,0.70723,54000000.0
2005-06-14 07:17:00,0.70731,0.70762,0.70703,0.7071,143800000.0
2005-06-14 07:18:00,0.70706,0.70742,0.70701,0.70721,120899998.0
2005-06-14 07:19:00,0.70721,0.70742,0.7071,0.70733,110900001.0
2005-06-14 07:20:00,0.7073,0.70768,0.70717,0.70732,83500000.0
2005-06-14 07:21:00,0.70702,0.70718,0.70685,0.70701,110499999.0
2005-06-14 07:22:00,0.70675,0.70702,0.70675,0.70702,90699999.0
2005-06-14 07:23:00,0.70668,0.70719,0.70668,0.70702,166599999.0
2005-06-14 07:24:00,0.70686,0.70738,0.70667,0.70734,132000000.0
2005-06-14 07:25:00,0.70727,0.70739,0.70698,0.7071,102399999.0
2005-06-14 07:26:00,0.70719,0.70729,0.70704,0.70722,85999999.0
2005-06-14 07:27:00,0.70716,0.7073,0.70703,0.70723,55900000.0
2005-06-14 07:28:00,0.70725,0.70736,0.70702,0.70727,105600000.0
2005-06-14 07:29:00,0.70725,0.7075,0.70702,0.70735,143500001.0
2005-06-14 07:30:00,0.70727,0.70744,0.70704,0.70704,118599997.0
2005-06-14 07:31:00,0.70723,0.70754,0.70711,0.70748,169300000.0
2005-06-14 07:32:00,0.70715,0.70751,0.707,0.70706,70199999.0
2005-06-14 07:33:00,0.7069,0.70714,0.70669,0.70703,102699997.0
2005-06-14 07:34:00,0.70663,0.70704,0.70663,0.70693,97799999.0
2005-06-14 07:35:00,0.70704,0.70725,0.70691,0.70725,129599998.0
2005-06-14 07:36:00,0.70713,0.70713,0.70678,0.70678,69499999.0
2005-06-14 07:37:00,0.70685,0.70712,0.70685,0.70693,74699999.0
2005-06-14 07:38:00,0.70699,0.70721,0.70681,0.70701,110200000.0
2005-06-14 07:39:00,0.70699,0.70718,0.70679,0.70679,137100000.0
2005-06-14 07:40:00,0.70685,0.70706,0.7067,0.70686,115400000.0
2005-06-14 07:41:00,0.70694,0.70711,0.70675,0.70685,74400001.0
2005-06-14 07:42:00,0.70685,0.70716,0.70684,0.70698,94600000.0
2005-06-14 07:43:00,0.70684,0.70697,0.70668,0.70675,125599998.0
2005-06-14 07:44:00,0.70689,0.70698,0.70672,0.70698,39900000.0
2005-06-14 07:45:00,0.70703,0.70722,0.70689,0.707,156799998.0
2005-06-14 07:46:00,0.70711,0.70729,0.70698,0.70715,100000003.0
2005-06-14 07:47:00,0.70727,0.70727,0.70672,0.70705,148900000.0
2005-06-14 07:48:00,0.70716,0.70716,0.70668,0.70683,93800000.0
2005-06-14 07:49:00,0.70697,0.70711,0.70692,0.7071,122499996.0
2005-06-14 07:50:00,0.70699,0.70709,0.7068,0.70696,126499998.0
2005-06-14 07:51:00,0.70715,0.7073,0.70692,0.70718,176800000.0
2005-06-14 07:52:00,0.707,0.70723,0.70685,0.70697,56500000.0
2005-06-14 07:53:00,0.70738,0.70739,0.70693,0.70702,111099998.0
2005-06-14 07:54:00,0.70716,0.70734,0.70706,0.70715,82899999.0
2005-06-14 07:55:00,0.70716,0.7073,0.70707,0.70707,99699998.0
2005-06-14 07:56:00,0.70707,0.70723,0.70689,0.70714,66100000.0
2005-06-14 07:57:00,0.7071,0.70745,0.70706,0.70733,107499999.0
2005-06-14 07:58:00,0.7074,0.70744,0.70699,0.70713,111500001.0
2005-06-14 07:59:00,0.7073,0.70734,0.70699,0.70703,124900000.0
2005-06-14 08:00:00,0.70686,0.70729,0.70686,0.70704,86900001.0
2005-06-14 08:01:00,0.70702,0.70746,0.707,0.70734,95100001.0
2005-06-14 08:02:00,0.70721,0.70749,0.70704,0.70715,71000000.0
2005-06-14 08:03:00,0.7069,0.70733,0.70688,0.70704,179200001.0
2005-06-14 08:04:00,0.70709,0.70724,0.70698,0.70718,128299997.0
2005-06-14 08:05:00,0.7072,0.70726,0.70705,0.70705,91799999.0
2005-06-14 08:06:00,0.70703,0.70756,0.70698,0.70753,126500001.0
2005-06-14 08:07:00,0.70737,0.70748,0.70723,0.70738,89200000.0
2005-06-14 08:08:00,0.70748,0.70753,0.70719,0.70753,161000003.0
2005-06-14 08:09:00,0.70741,0.70751,0.70718,0.70738,138800001.0
2005-06-14 08:10:00,0.70744,0.7075,0.70729,0.70731,110500000.0
2005-06-14 08:11:00,0.70738,0.7076,0.7072,0.70742,105299999.0
2005-06-14 08:12:00,0.70728,0.70741,0.70704,0.7072,111000000.0
2005-06-14 08:13:00,0.70714,0.70736,0.70711,0.70736,46000000.0
2005-06-14 08:14:00,0.70714,0.70739,0.70704,0.70725,113900000.0
2005-06-14 08:15:00,0.70726,0.70746,0.70721,0.70746,140500003.0
2005-06-14 08:16:00,0.70744,0.70752,0.70705,0.70731,140799999.0
2005-06-14 08:17:00,0.70732,0.70739,0.70698,0.70723,85700001.0
2005-06-14 08:18:00,0.70701,0.70721,0.7069,0.70711,82100000.0
2005-06-14 08:19:00,0.70701,0.70714,0.70701,0.70708,85900000.0
2005-06-14 08:20:00,0.70706,0.70722,0.70686,0.707,179499999.0
2005-06-14 08:21:00,0.70709,0.70731,0.70684,0.70731,75900001.0
2005-06-14 08:22:00,0.70721,0.70729,0.70697,0.70715,97099999.0
2005-06-14 08:23:00,0.70725,0.70748,0.70705,0.70717,88999999.0
2005-06-14 08:24:00,0.70739,0.7075,0.70718,0.70727,101900000.0
2005-06-14 08:25:00,0.70703,0.70727,0.7069,0.70715,102600000.0
2005-06-14 08:26:00,0.70735,0.70746,0.70711,0.70735,72099999.0
2005-06-14 08:27:00,0.70734,0.70746,0.70712,0.70723,139300002.0
2005-06-14 08:28:00,0.70726,0.7075,0.70712,0.70729,132599999.0
2005-06-14 08:29:00,0.7074,0.70768,0.70738,0.70756,156600000.0
2005-06-14 08:30:00,0.70745,0.70785,0.70735,0.70775,109799998.0
2005-06-14 08:31:00,0.70769,0.70775,0.70751,0.70756,160600002.0
2005-06-14 08:32:00,0.70759,0.7077,0.70738,0.70757,67799999.0
2005-06-14 08:33:00,0.70761,0.7077,0.70744,0.70753,163099998.0
2005-06-14 08:34:00,0.7077,0.70773,0.70729,0.70729,135300001.0
2005-06-14 08:35:00,0.70727,0.70759,0.70719,0.7075,113499998.0
2005-06-14 08:36:00,0.70741,0.70763,0.70728,0.70728,103000000.0
2005-06-14 08:37:00,0.70728,0.70751,0.70707,0.70729,68400001.0
2005-06-14 08:38:00,0.70717,0.70738,0.70708,0.70737,74300000.0
2005-06-14 08:39:00,0.70741,0.70752,0.70727,0.70727,82800000.0
2005-06-14 08:40:00,0.70764,0.7077,0.70728,0.70731,63800001.0
2005-06-14 08:41:00,0.70728,0.70767,0.70728,0.70758,141499999.0
2005-06-14 08:42:00,0.70756,0.70771,0.70746,0.7076,98500000.0
2005-06-14 08:43:00,0.7076,0.70766,0.70729,0.70736,103200001.0
2005-06-14 08:44:00,0.70766,0.70781,0.70749,0.7077,76700000.0
2005-06-14 08:45:00,0.70762,0.70807,0.70745,0.70794,86699999.0
2005-06-14 08:46:00,0.70809,0.70809,0.70777,0.70798,114800001.0
2005-06-14 08:47:00,0.70816,0.70823,0.70786,0.70786,65400000.0
2005-06-14 08:48:00,0.70785,0.70816,0.70781,0.70811,99400000.0
2005-06-14 08:49:00,0.70791,0.70824,0.70789,0.7081,93100000.0
2005-06-14 08:50:00,0.70799,0.70854,0.70788,0.70854,64800000.0
2005-06-14 08:51:00,0.70872,0.70875,0.70846,0.70866,99199999.0
2005-06-14 08:52:00,0.70838,0.70867,0.70815,0.70856,133299999.0
2005-06-14 08:53:00,0.7084,0.70859,0.70828,0.7084,114499999.0
2005-06-14 08:54:00,0.7085,0.70858,0.70792,0.70841,111199997.0
2005-06-14 08:55:00,0.70852,0.70875,0.70837,0.70863,86500000.0
2005-06-14 08:56:00,0.70841,0.70864,0.70821,0.70852,85199999.0
2005-06-14 08:57:00,0.70849,0.70871,0.70842,0.7085,127800001.0
2005-06-14 08:58:00,0.70858,0.70889,0.70846,0.7088,78399999.0
2005-06-14 08:59:00,0.7087,0.7092,0.70866,0.70907,134199998.0
2005-06-14 09:00:00,0.7091,0.70948,0.70901,0.7093,107200001.0
2005-06-14 09:01:00,0.70896,0.7093,0.70886,0.70907,88600000.0
2005-06-14 09:02:00,0.70906,0.70916,0.70888,0.7091,118200000.0
2005-06-14 09:03:00,0.70901,0.70916,0.70875,0.70905,113800001.0
2005-06-14 09:04:00,0.70893,0.70893,0.70862,0.70881,117300000.0
2005-06-14 09:05:00,0.7087,0.70887,0.70854,0.70874,105800000.0
2005-06-14 09:06:00,0.7088,0.70885,0.70863,0.70872,138400000.0
2005-06-14 09:07:00,0.70869,0.70882,0.70855,0.7088,192299999.0
2005-06-14 09:08:00,0.70888,0.70891,0.70855,0.70879,172700000.0
2005-06-14 09:09:00,0.70877,0.70902,0.70861,0.70865,87799999.0
2005-06-14 09:10:00,0.70875,0.7088,0.7085,0.70876,134700002.0
2005-06-14 09:11:00,0.70896,0.70896,0.70857,0.7087,82000000.0
2005-06-14 09:12:00,0.70884,0.7089,0.70859,0.70873,68300000.0
2005-06-14 09:13:00,0.70889,0.70907,0.70886,0.709,121300000.0
2005-06-14 09:14:00,0.70906,0.70923,0.70894,0.70901,133299998.0
2005-06-14 09:15:00,0.70937,0.70949,0.70905,0.70907,87399999.0
2005-06-14 09:16:00,0.70937,0.70938,0.7088,0.7089,104899999.0
2005-06-14 09:17:00,0.70904,0.70912,0.70843,0.70843,119700000.0
2005-06-14 09:18:00,0.70848,0.70885,0.70839,0.70868,90900000.0
2005-06-14 09:19:00,0.70912,0.70916,0.70885,0.70886,89600000.0
2005-06-14 09:20:00,0.7089,0.70905,0.70869,0.70882,110599998.0
2005-06-14 09:21:00,0.70883,0.7091,0.70883,0.70894,122400001.0
2005-06-14 09:22:00,0.70897,0.7091,0.70872,0.70885,129800000.0
2005-06-14 09:23:00,0.7089,0.70902,0.70872,0.70883,100300001.0
2005-06-14 09:24:00,0.70883,0.70901,0.70863,0.70871,147400003.0
2005-06-14 09:25:00,0.70882,0.7089,0.70832,0.70832,68400000.0
2005-06-14 09:26:00,0.7084,0.70877,0.70832,0.70877,71100001.0
2005-06-14 09:27:00,0.70866,0.70886,0.70852,0.70858,56800001.0
2005-06-14 09:28:00,0.70864,0.70877,0.70845,0.70866,75700001.0
2005-06-14 09:29:00,0.70875,0.70881,0.70849,0.70871,140200000.0
2005-06-14 09:30:00,0.70888,0.709,0.70861,0.7087,157999999.0
2005-06-14 09:31:00,0.70872,0.70887,0.70854,0.70876,168099999.0
2005-06-14 09:32:00,0.70877,0.70938,0.70877,0.70902,155900001.0
2005-06-14 09:33:00,0.70903,0.70934,0.70902,0.70918,100300000.0
2005-06-14 09:34:00,0.70911,0.70923,0.70885,0.7091,66799999.0
2005-06-14 09:35:00,0.70902,0.70909,0.70875,0.70898,81300001.0
2005-06-14 09:36:00,0.70886,0.70922,0.70867,0.70904,168999996.0
2005-06-14 09:37:00,0.70909,0.70926,0.7089,0.7089,69400000.0
2005-06-14 09:38:00,0.70878,0.70925,0.70867,0.70898,97599999.0
2005-06-14 09:39:00,0.70917,0.70924,0.7088,0.7088,111900002.0
2005-06-14 09:40:00,0.70876,0.70916,0.70876,0.70893,96499999.0
2005-06-14 09:41:00,0.70926,0.70931,0.70882,0.70893,91400000.0
2005-06-14 09:42:00,0.70897,0.70906,0.70881,0.709,165500000.0
2005-06-14 09:43:00,0.70898,0.70941,0.70898,0.70902,87300000.0
2005-06-14 09:44:00,0.70945,0.70948,0.70894,0.70912,119600000.0
2005-06-14 09:45:00,0.70917,0.70925,0.70888,0.70891,110600000.0
2005-06-14 09:46:00,0.70905,0.70925,0.70893,0.70903,96200000.0
2005-06-14 09:47:00,0.70906,0.70925,0.70877,0.70925,116099999.0
2005-06-14 09:48:00,0.7091,0.70944,0.7089,0.7089,128499999.0
2005-06-14 09:49:00,0.7092,0.7093,0.70891,0.7091,113900003.0
2005-06-14 09:50:00,0.70916,0.70929,0.70896,0.70907,93700000.0
2005-06-14 09:51:00,0.70892,0.70913,0.70884,0.70913,58200000.0
2005-06-14 09:52:00,0.70904,0.70923,0.7088,0.70898,89800000.0
2005-06-14 09:53:00,0.70919,0.70929,0.70897,0.709,139700000.0
2005-06-14 09:54:00,0.70912,0.70926,0.70884,0.70903,147400002.0
2005-06-14 09:55:00,0.70937,0.70937,0.70882,0.70893,73500000.0
2005-06-14 09:56:00,0.70883,0.70919,0.70879,0.70915,103400000.0
2005-06-14 09:57:00,0.70925,0.70931,0.70898,0.70921,70400000.0
2005-06-14 09:58:00,0.70918,0.70921,0.70877,0.70883,96600000.0
2005-06-14 09:59:00,0.70883,0.70908,0.7087,0.70886,114600000.0
2005-06-14 10:00:00,0.70921,0.70926,0.7087,0.70926,161700000.0
2005-06-14 10:01:00,0.70904,0.70905,0.70867,0.70873,90200000.0
2005-06-14 10:02:00,0.70848,0.70897,0.70848,0.7088,96499999.0
2005-06-14 10:03:00,0.70869,0.70885,0.70855,0.70865,57000000.0
2005-06-14 10:04:00,0.70873,0.70875,0.70836,0.70863,96400001.0
2005-06-14 10:05:00,0.70861,0.70883,0.7084,0.70858,77999999.0
2005-06-14 10:06:00,0.70848,0.70894,0.70842,0.70868,101899999.0
2005-06-14 10:07:00,0.70839,0.70866,0.70839,0.70859,113100001.0
2005-06-14 10:08:00,0.70839,0.70865,0.70825,0.7084,151799999.0
2005-06-14 10:09:00,0.70801,0.70852,0.70801,0.70852,94000000.0
2005-06-14 10:10:00,0.70828,0.70869,0.70828,0.70863,154600000.0
2005-06-14 10:11:00,0.70877,0.70877,0.70831,0.70845,86100000.0
2005-06-14 10:12:00,0.70855,0.70877,0.70849,0.7087,45000000.0
2005-06-14 10:13:00,0.7086,0.70877,0.70835,0.70848,139799999.0
2005-06-14 10:14:00,0.70865,0.70871,0.7083,0.70865,132400000.0
2005-06-14 10:15:00,0.70861,0.70874,0.70834,0.70845,137599999.0
2005-06-14 10:16:00,0.70839,0.70875,0.70821,0.70852,108200000.0
2005-06-14 10:17:00,0.70859,0.70873,0.70845,0.70856,66400000.0
2005-06-14 10:18:00,0.70874,0.70893,0.70846,0.70878,113000000.0
2005-06-14 10:19:00,0.70853,0.70938,0.70844,0.70898,101600000.0
2005-06-14 10:20:00,0.70893,0.70916,0.70882,0.70892,80500000.0
2005-06-14 10:21:00,0.70927,0.70927,0.70892,0.709,100400000.0
2005-06-14 10:22:00,0.70903,0.70928,0.70897,0.70897,108300001.0
2005-06-14 10:23:00,0.70893,0.70931,0.70876,0.70925,86800000.0
2005-06-14 10:24:00,0.70944,0.70951,0.70896,0.709,85700001.0
2005-06-14 10:25:00,0.70912,0.70931,0.70872,0.70888,137000000.0
2005-06-14 10:26:00,0.70916,0.70933,0.70894,0.70933,112000000.0
2005-06-14 10:27:00,0.70922,0.7095,0.70913,0.7093,106999999.0
2005-06-14 10:28:00,0.70926,0.70939,0.70909,0.7093,103600000.0
2005-06-14 10:29:00,0.70918,0.70952,0.70904,0.70922,122800001.0
2005-06-14 10:30:00,0.70909,0.7094,0.70875,0.7094,58200001.0
2005-06-14 10:31:00,0.70907,0.70921,0.70892,0.70901,86000000.0
2005-06-14 10:32:00,0.70919,0.70933,0.70876,0.70902,125499999.0
2005-06-14 10:33:00,0.70915,0.70923,0.70898,0.70917,69100001.0
2005-06-14 10:34:00,0.70885,0.70911,0.70859,0.70911,76000000.0
2005-06-14 10:35:00,0.70898,0.70928,0.70875,0.70891,166499997.0
2005-06-14 10:36:00,0.70897,0.70898,0.70854,0.70876,128300001.0
2005-06-14 10:37:00,0.70892,0.70908,0.70887,0.70905,103599999.0
2005-06-14 10:38:00,0.70911,0.70911,0.70871,0.70895,131799999.0
2005-06-14 10:39:00,0.70882,0.7093,0.70882,0.70918,98199999.0
2005-06-14 10:40:00,0.70908,0.70908,0.70885,0.70898,63800001.0
2005-06-14 10:41:00,0.709,0.7091,0.70886,0.70891,89100001.0
2005-06-14 10:42:00,0.7089,0.70913,0.70888,0.70913,86600001.0
2005-06-14 10:43:00,0.70896,0.7091,0.7089,0.70903,91799999.0
2005-06-14 10:44:00,0.70894,0.7091,0.70888,0.70904,115799999.0
2005-06-14 10:45:00,0.70902,0.70905,0.70884,0.709,131699999.0
2005-06-14 10:46:00,0.70862,0.70898,0.70839,0.70897,84599999.0
2005-06-14 10:47:00,0.70884,0.7091,0.70877,0.70906,119200000.0
2005-06-14 10:48:00,0.70917,0.70917,0.7088,0.70898,70900000.0
2005-06-14 10:49:00,0.70884,0.709,0.70873,0.70881,69600000.0
2005-06-14 10:50:00,0.70892,0.70896,0.70864,0.70894,80799999.0
2005-06-14 10:51:00,0.70858,0.70891,0.70857,0.70891,77899999.0
2005-06-14 10:52:00,0.70891,0.709,0.70868,0.709,106300000.0
2005-06-14 10:53:00,0.70898,0.70935,0.70886,0.7091,119000002.0
2005-06-14 10:54:00,0.70898,0.70911,0.70877,0.70884,68700000.0
2005-06-14 10:55:00,0.70883,0.70894,0.70869,0.70878,87700000.0
2005-06-14 10:56:00,0.70865,0.70885,0.70844,0.70873,106100001.0
2005-06-14 10:57:00,0.70891,0.70905,0.70877,0.70902,97100000.0
2005-06-14 10:58:00,0.709,0.70909,0.70865,0.70909,118100000.0
2005-06-14 10:59:00,0.7091,0.70923,0.70881,0.70892,128699999.0
2005-06-14 11:00:00,0.70891,0.70926,0.70889,0.70912,138000000.0
2005-06-14 11:01:00,0.70904,0.70909,0.70859,0.70896,95599999.0
2005-06-14 11:02:00,0.70865,0.70908,0.70854,0.70903,77200000.0
2005-06-14 11:03:00,0.70922,0.70928,0.70885,0.70898,97400000.0
2005-06-14 11:04:00,0.70908,0.70948,0.70898,0.70927,107300002.0
2005-06-14 11:05:00,0.7093,0.70943,0.709,0.7094,160400004.0
2005-06-14 11:06:00,0.70876,0.70908,0.70854,0.70894,107599999.0
2005-06-14 11:07:00,0.70898,0.70921,0.70887,0.7092,80399999.0
2005-06-14 11:08:00,0.7088,0.70895,0.70859,0.70895,99700000.0
2005-06-14 11:09:00,0.70889,0.70895,0.70857,0.70868,111900001.0
2005-06-14 11:10:00,0.70866,0.70896,0.70846,0.70889,112499999.0
2005-06-14 11:11:00,0.70889,0.70893,0.70865,0.70879,79199999.0
2005-06-14 11:12:00,0.70883,0.70902,0.70851,0.70902,116099999.0
2005-06-14 11:13:00,0.70898,0.70898,0.7086,0.70875,109300001.0
2005-06-14 11:14:00,0.70874,0.70891,0.70866,0.7087,130600001.0
2005-06-14 11:15:00,0.70873,0.70891,0.70871,0.70879,96100001.0
2005-06-14 11:16:00,0.70864,0.70875,0.70844,0.70863,98800001.0
2005-06-14 11:17:00,0.7087,0.7088,0.70847,0.70875,82100000.0
2005-06-14 11:18:00,0.70882,0.70891,0.70819,0.70869,127700001.0
2005-06-14 11:19:00,0.70872,0.70898,0.70855,0.70898,99900001.0
2005-06-14 11:20:00,0.70916,0.70929,0.70888,0.70907,144999999.0
2005-06-14 11:21:00,0.70894,0.70912,0.70887,0.70904,132799999.0
2005-06-14 11:22:00,0.70917,0.70943,0.70905,0.7093,107400000.0
2005-06-14 11:23:00,0.70932,0.70953,0.70907,0.70945,84799999.0
2005-06-14 11:24:00,0.70925,0.7097,0.70914,0.70963,101800000.0
2005-06-14 11:25:00,0.7095,0.70991,0.70937,0.70984,133500000.0
2005-06-14 11:26:00,0.70969,0.70981,0.70923,0.70941,56099999.0
2005-06-14 11:27:00,0.70951,0.70977,0.70947,0.70963,133500000.0
2005-06-14 11:28:00,0.70961,0.71015,0.70953,0.71004,141600000.0
2005-06-14 11:29:00,0.70993,0.71005,0.7092,0.7096,87800000.0
2005-06-14 11:30:00,0.7098,0.70997,0.70969,0.70992,108499998.0
2005-06-14 11:31:00,0.70983,0.70987,0.70961,0.70967,92400001.0
2005-06-14 11:32:00,0.70963,0.71015,0.70963,0.70981,103999998.0
2005-06-14 11:33:00,0.70975,0.71005,0.70972,0.71004,131899999.0
2005-06-14 11:34:00,0.70986,0.70999,0.70971,0.70999,91399999.0
2005-06-14 11:35:00,0.71016,0.71027,0.70973,0.70981,146199998.0
2005-06-14 11:36:00,0.7096,0.70983,0.70942,0.70983,109700000.0
2005-06-14 11:37:00,0.70993,0.70993,0.70962,0.70972,117399999.0
2005-06-14 11:38:00,0.70978,0.7098,0.70957,0.70975,111299998.0
2005-06-14 11:39:00,0.70966,0.70979,0.7096,0.70971,115499999.0
2005-06-14 11:40:00,0.7097,0.70985,0.70953,0.7096,76500000.0
2005-06-14 11:41:00,0.70951,0.70964,0.70929,0.70937,118799999.0
2005-06-14 11:42:00,0.70934,0.70965,0.70932,0.70944,178200005.0
2005-06-14 11:43:00,0.70923,0.70971,0.70909,0.70957,172299998.0
2005-06-14 11:44:00,0.70933,0.70978,0.70921,0.70939,180799998.0
2005-06-14 11:45:00,0.70937,0.70945,0.70914,0.70915,106299998.0
2005-06-14 11:46:00,0.70929,0.70963,0.70927,0.70963,81200000.0
2005-06-14 11:47:00,0.7094,0.70964,0.70932,0.7094,125300000.0
2005-06-14 11:48:00,0.70952,0.70978,0.70952,0.70955,102000000.0
2005-06-14 11:49:00,0.70998,0.70999,0.70957,0.70959,133500002.0
2005-06-14 11:50:00,0.70951,0.70992,0.70942,0.70974,61200000.0
2005-06-14 11:51:00,0.70982,0.70996,0.70955,0.70957,89999999.0
2005-06-14 11:52:00,0.70954,0.70989,0.7095,0.70986,97900001.0
2005-06-14 11:53:00,0.70989,0.70989,0.7094,0.70959,113499999.0
2005-06-14 11:54:00,0.70964,0.70964,0.70933,0.70944,91500000.0
2005-06-14 11:55:00,0.70937,0.70947,0.70856,0.70878,68299999.0
2005-06-14 11:56:00,0.70929,0.70929,0.70875,0.70887,63200000.0
2005-06-14 11:57:00,0.70896,0.7091,0.70894,0.70898,77300000.0
2005-06-14 11:58:00,0.70917,0.70917,0.70869,0.70898,116299999.0
2005-06-14 11:59:00,0.70912,0.70929,0.70887,0.70906,98800001.0
2005-06-14 12:00:00,0.70896,0.70913,0.70878,0.70912,72600000.0
2005-06-14 12:01:00,0.70892,0.70923,0.7088,0.70901,133900001.0
2005-06-14 12:02:00,0.70907,0.70919,0.70882,0.70906,82000000.0
2005-06-14 12:03:00,0.70913,0.70923,0.70873,0.709,125800003.0
2005-06-14 12:04:00,0.70891,0.70902,0.70877,0.70898,142999998.0
2005-06-14 12:05:00,0.70878,0.70898,0.70875,0.70889,110199997.0
2005-06-14 12:06:00,0.70892,0.70915,0.70874,0.7089,84799999.0
2005-06-14 12:07:00,0.70907,0.70907,0.7089,0.7089,122800001.0
2005-06-14 12:08:00,0.70878,0.70911,0.7087,0.70904,86100000.0
2005-06-14 12:09:00,0.70907,0.70907,0.70866,0.70885,135700000.0
2005-06-14 12:10:00,0.7088,0.7088,0.70839,0.70868,72199999.0
2005-06-14 12:11:00,0.70881,0.70885,0.70832,0.70868,109400000.0
2005-06-14 12:12:00,0.70848,0.7088,0.70843,0.70849,123200000.0
2005-06-14 12:13:00,0.70854,0.70873,0.70843,0.70845,139500002.0
2005-06-14 12:14:00,0.70843,0.70873,0.7084,0.70862,133899999.0
2005-06-14 12:15:00,0.70869,0.70889,0.7085,0.70867,50800000.0
2005-06-14 12:16:00,0.70863,0.70902,0.70856,0.70898,91600000.0
2005-06-14 12:17:00,0.70889,0.70899,0.70869,0.70877,46100000.0
2005-06-14 12:18:00,0.7089,0.70899,0.70856,0.7089,105299998.0
2005-06-14 12:19:00,0.70914,0.70925,0.7089,0.7089,61600000.0
2005-06-14 12:20:00,0.70959,0.70959,0.70886,0.70891,69799999.0
2005-06-14 12:21:00,0.70873,0.70906,0.70873,0.70906,103599998.0
2005-06-14 12:22:00,0.70908,0.70911,0.70893,0.7091,86999998.0
2005-06-14 12:23:00,0.70899,0.70913,0.70872,0.70891,101599999.0
2005-06-14 12:24:00,0.70876,0.70908,0.70876,0.709,147100000.0
2005-06-14 12:25:00,0.70895,0.70915,0.70889,0.70905,120400000.0
2005-06-14 12:26:00,0.70895,0.70913,0.70874,0.70902,83099999.0
2005-06-14 12:27:00,0.70894,0.7091,0.70886,0.7091,100200000.0
2005-06-14 12:28:00,0.70898,0.70921,0.70888,0.70913,89400000.0
2005-06-14 12:29:00,0.70916,0.70931,0.70907,0.70913,93200000.0
2005-06-14 12:30:00,0.70918,0.70933,0.70903,0.70926,117600000.0
2005-06-14 12:31:00,0.70934,0.70935,0.70906,0.70923,118300000.0
2005-06-14 12:32:00,0.70939,0.70939,0.70903,0.70924,95000001.0
2005-06-14 12:33:00,0.70915,0.70927,0.70894,0.7091,123400000.0
2005-06-14 12:34:00,0.70919,0.70934,0.70901,0.70934,159900000.0
2005-06-14 12:35:00,0.70914,0.70944,0.70908,0.70944,81200000.0
2005-06-14 12:36:00,0.70942,0.70948,0.70896,0.70904,66799999.0
2005-06-14 12:37:00,0.7092,0.70941,0.70897,0.70897,69000000.0
2005-06-14 12:38:00,0.70946,0.70946,0.70889,0.7091,80000000.0
2005-06-14 12:39:00,0.70924,0.70935,0.70897,0.70902,67600000.0
2005-06-14 12:40:00,0.70898,0.70937,0.70898,0.70937,154400000.0
2005-06-14 12:41:00,0.70941,0.70948,0.709,0.70914,155100001.0
2005-06-14 12:42:00,0.70903,0.70944,0.70903,0.70925,100100000.0
2005-06-14 12:43:00,0.70935,0.70944,0.70916,0.70916,147800001.0
2005-06-14 12:44:00,0.70936,0.70939,0.70907,0.70914,159200000.0
2005-06-14 12:45:00,0.70909,0.70944,0.70907,0.70918,83700000.0
2005-06-14 12:46:00,0.70935,0.70944,0.70908,0.70916,75100000.0
2005-06-14 12:47:00,0.70916,0.70946,0.709,0.70933,49400000.0
2005-06-14 12:48:00,0.70921,0.70936,0.70915,0.70931,58500000.0
2005-06-14 12:49:00,0.70924,0.70943,0.70914,0.70923,133300000.0
2005-06-14 12:50:00,0.70903,0.70933,0.70903,0.70918,91800000.0
2005-06-14 12:51:00,0.70937,0.70939,0.70922,0.70934,105999998.0
2005-06-14 12:52:00,0.70903,0.70951,0.70903,0.70941,105800000.0
2005-06-14 12:53:00,0.70904,0.70935,0.70904,0.70915,101599998.0
2005-06-14 12:54:00,0.70918,0.70942,0.70912,0.70933,155699999.0
2005-06-14 12:55:00,0.70934,0.70947,0.70921,0.70943,124900000.0
2005-06-14 12:56:00,0.70913,0.70936,0.70901,0.7092,77599999.0
2005-06-14 12:57:00,0.70926,0.70941,0.70898,0.70934,149699998.0
2005-06-14 12:58:00,0.70947,0.70957,0.70908,0.70925,73299999.0
2005-06-14 12:59:00,0.70945,0.70957,0.70907,0.70913,136600000.0
2005-06-14 13:00:00,0.7091,0.7095,0.70896,0.70943,66900001.0
2005-06-14 13:01:00,0.70949,0.70966,0.70928,0.70961,91100002.0
2005-06-14 13:02:00,0.70908,0.70962,0.70908,0.7092,97800000.0
2005-06-14 13:03:00,0.70946,0.70951,0.70924,0.7094,148400000.0
2005-06-14 13:04:00,0.70925,0.70942,0.70918,0.70929,82699999.0
2005-06-14 13:05:00,0.70945,0.7095,0.7093,0.7093,50800000.0
2005-06-14 13:06:00,0.70931,0.70946,0.70931,0.70946,84300000.0
2005-06-14 13:07:00,0.70909,0.70965,0.70909,0.70965,71499999.0
2005-06-14 13:08:00,0.70941,0.70969,0.70919,0.70919,137000001.0
2005-06-14 13:09:00,0.70939,0.7097,0.70938,0.70938,76299999.0
2005-06-14 13:10:00,0.70934,0.70955,0.7093,0.70948,67400000.0
2005-06-14 13:11:00,0.70938,0.70964,0.70927,0.70927,85399998.0
2005-06-14 13:12:00,0.70938,0.70964,0.70938,0.70941,112300000.0
2005-06-14 13:13:00,0.70936,0.70963,0.70932,0.70951,109099999.0
2005-06-14 13:14:00,0.70947,0.70966,0.70922,0.70929,102999999.0
2005-06-14 13:15:00,0.70931,0.70961,0.70927,0.7095,80199999.0
2005-06-14 13:16:00,0.70953,0.70953,0.70916,0.70922,122800000.0
2005-06-14 13:17:00,0.70927,0.70947,0.70922,0.70924,139300001.0
2005-06-14 13:18:00,0.70911,0.70959,0.70911,0.70938,99399999.0
2005-06-14 13:19:00,0.70928,0.70944,0.70909,0.70912,111599999.0
2005-06-14 13:20:00,0.70932,0.70973,0.70932,0.70965,112700001.0
2005-06-14 13:21:00,0.70944,0.70965,0.7094,0.70955,111000000.0
2005-06-14 13:22:00,0.70942,0.70954,0.70933,0.70948,65400000.0
2005-06-14 13:23:00,0.70941,0.70969,0.70927,0.70969,89100001.0
2005-06-14 13:24:00,0.70965,0.70965,0.70924,0.70928,96400000.0
2005-06-14 13:25:00,0.70944,0.70956,0.70924,0.7094,112300001.0
2005-06-14 13:26:00,0.70923,0.70955,0.7092,0.70946,78400000.0
2005-06-14 13:27:00,0.70954,0.70973,0.70935,0.70947,100500001.0
2005-06-14 13:28:00,0.70949,0.70964,0.70938,0.70938,84499999.0
2005-06-14 13:29:00,0.70936,0.7097,0.70936,0.70958,106700000.0
2005-06-14 13:30:00,0.70942,0.7096,0.70936,0.70942,109099998.0
2005-06-14 13:31:00,0.70939,0.7096,0.7093,0.70944,100100000.0
2005-06-14 13:32:00,0.7095,0.70953,0.70928,0.7095,90799999.0
2005-06-14 13:33:00,0.70948,0.70966,0.70941,0.70948,75099998.0
2005-06-14 13:34:00,0.70928,0.70961,0.70928,0.7096,124900001.0
2005-06-14 13:35:00,0.70977,0.70983,0.70935,0.70955,77900001.0
2005-06-14 13:36:00,0.70946,0.70965,0.70924,0.70945,117000001.0
2005-06-14 13:37:00,0.70941,0.7095,0.70931,0.70936,88100000.0
2005-06-14 13:38:00,0.70949,0.70966,0.70936,0.70966,91000000.0
2005-06-14 13:39:00,0.70955,0.70955,0.70915,0.70942,70200000.0
2005-06-14 13:40:00,0.7095,0.70965,0.70939,0.70951,99699999.0
2005-06-14 13:41:00,0.70923,0.70959,0.7092,0.70955,157900000.0
2005-06-14 13:42:00,0.70948,0.7099,0.70945,0.70975,94499999.0
2005-06-14 13:43:00,0.7098,0.70982,0.70962,0.70973,71300000.0
2005-06-14 13:44:00,0.70966,0.70977,0.70934,0.70965,73200001.0
2005-06-14 13:45:00,0.70963,0.70983,0.70949,0.70983,56300000.0
2005-06-14 13:46:00,0.70973,0.70981,0.70944,0.70949,125599998.0
2005-06-14 13:47:00,0.70976,0.70986,0.70961,0.70973,137799999.0
2005-06-14 13:48:00,0.70969,0.70984,0.70959,0.7098,138999999.0
2005-06-14 13:49:00,0.7098,0.70981,0.70954,0.70954,85399998.0
2005-06-14 13:50:00,0.70963,0.70979,0.70957,0.70979,97099999.0
2005-06-14 13:51:00,0.70961,0.70974,0.70943,0.70974,66800000.0
2005-06-14 13:52:00,0.70958,0.70968,0.70934,0.70962,58799999.0
2005-06-14 13:53:00,0.7097,0.70979,0.70955,0.70961,140100002.0
2005-06-14 13:54:00,0.7099,0.7099,0.7093,0.70954,126500002.0
2005-06-14 13:55:00,0.7098,0.7098,0.70941,0.7095,122000000.0
2005-06-14 13:56:00,0.70965,0.70971,0.70946,0.7096,115700000.0
2005-06-14 13:57:00,0.70955,0.70974,0.70939,0.70968,99400000.0
2005-06-14 13:58:00,0.70962,0.70963,0.7091,0.70918,104299998.0
2005-06-14 13:59:00,0.7092,0.70955,0.7091,0.7094,105800000.0
2005-06-14 14:00:00,0.70929,0.70947,0.70915,0.70929,117999999.0
2005-06-14 14:01:00,0.70918,0.70938,0.70901,0.70917,130599999.0
2005-06-14 14:02:00,0.70914,0.70921,0.70884,0.70894,86900000.0
2005-06-14 14:03:00,0.70895,0.70924,0.70884,0.70904,99999999.0
2005-06-14 14:04:00,0.70896,0.70928,0.70886,0.70927,72100000.0
2005-06-14 14:05:00,0.70903,0.70928,0.70885,0.70907,119199998.0
2005-06-14 14:06:00,0.70873,0.70924,0.70862,0.70916,122000000.0
2005-06-14 14:07:00,0.70908,0.70919,0.70895,0.70895,118200001.0
2005-06-14 14:08:00,0.70881,0.709,0.70878,0.70898,141800000.0
2005-06-14 14:09:00,0.7087,0.7091,0.70861,0.70886,77599999.0
2005-06-14 14:10:00,0.70882,0.70919,0.70875,0.70906,162199997.0
2005-06-14 14:11:00,0.7088,0.70925,0.7088,0.70893,86699999.0
2005-06-14 14:12:00,0.70868,0.70909,0.70868,0.70899,114400002.0
2005-06-14 14:13:00,0.70891,0.70912,0.70882,0.70909,126900001.0
2005-06-14 14:14:00,0.70899,0.70904,0.70884,0.70884,69199999.0
2005-06-14 14:15:00,0.70889,0.70897,0.70868,0.70893,88799999.0
2005-06-14 14:16:00,0.70897,0.70907,0.70858,0.70872,172899999.0
2005-06-14 14:17:00,0.70879,0.70895,0.70857,0.70861,144400000.0
2005-06-14 14:18:00,0.70885,0.7092,0.70876,0.7092,131999998.0
2005-06-14 14:19:00,0.70867,0.70897,0.70862,0.70879,118599999.0
2005-06-14 14:20:00,0.70895,0.70904,0.70874,0.70879,105899999.0
2005-06-14 14:21:00,0.70867,0.70889,0.70861,0.70878,94300001.0
2005-06-14 14:22:00,0.70881,0.70894,0.70867,0.70884,106100000.0
2005-06-14 14:23:00,0.70886,0.70907,0.70877,0.70898,116500001.0
2005-06-14 14:24:00,0.70907,0.70916,0.70882,0.70892,100000000.0
2005-06-14 14:25:00,0.70922,0.70932,0.70879,0.70893,84300000.0
2005-06-14 14:26:00,0.70859,0.70893,0.70855,0.70888,90900001.0
2005-06-14 14:27:00,0.70896,0.70898,0.70858,0.70861,97100000.0
2005-06-14 14:28:00,0.70886,0.70905,0.70869,0.70896,101500001.0
2005-06-14 14:29:00,0.70883,0.70927,0.70866,0.7092,114700001.0
2005-06-14 14:30:00,0.70883,0.70966,0.70863,0.7096,119499999.0
2005-06-14 14:31:00,0.70928,0.70987,0.70918,0.70976,122900000.0
2005-06-14 14:32:00,0.70975,0.71063,0.70975,0.71051,89200001.0
2005-06-14 14:33:00,0.7105,0.71051,0.7092,0.70926,111399997.0
2005-06-14 14:34:00,0.70974,0.71012,0.70948,0.71012,89500000.0
2005-06-14 14:35:00,0.70988,0.71048,0.70988,0.71045,121000000.0
2005-06-14 14:36:00,0.71034,0.71058,0.71026,0.71058,193900002.0
2005-06-14 14:37:00,0.71037,0.71056,0.71023,0.7103,156100004.0
2005-06-14 14:38:00,0.7102,0.71053,0.71015,0.71045,100299998.0
2005-06-14 14:39:00,0.71043,0.71062,0.71036,0.71054,115000000.0
2005-06-14 14:40:00,0.71051,0.71063,0.71041,0.71044,106299999.0
2005-06-14 14:41:00,0.71035,0.71072,0.71024,0.7105,96800000.0
2005-06-14 14:42:00,0.71049,0.71061,0.71031,0.71061,116600001.0
2005-06-14 14:43:00,0.71077,0.71101,0.71065,0.711,117400000.0
2005-06-14 14:44:00,0.71083,0.71117,0.71074,0.71117,86500001.0
2005-06-14 14:45:00,0.71119,0.71132,0.711,0.71112,62000000.0
2005-06-14 14:46:00,0.71115,0.71136,0.71102,0.71117,63600000.0
2005-06-14 14:47:00,0.71101,0.71138,0.71096,0.71122,132899999.0
2005-06-14 14:48:00,0.71113,0.71135,0.711,0.71135,115399999.0
2005-06-14 14:49:00,0.71122,0.71122,0.71053,0.71087,102700002.0
2005-06-14 14:50:00,0.71103,0.7112,0.71083,0.7111,76400000.0
2005-06-14 14:51:00,0.71121,0.71146,0.71095,0.71115,126599999.0
2005-06-14 14:52:00,0.711,0.71166,0.711,0.71149,130299999.0
2005-06-14 14:53:00,0.71136,0.71151,0.71097,0.71107,136500000.0
2005-06-14 14:54:00,0.71093,0.71115,0.71093,0.71113,79000000.0
2005-06-14 14:55:00,0.71097,0.71126,0.71097,0.71123,75700000.0
2005-06-14 14:56:00,0.7111,0.71148,0.71088,0.71106,103199999.0
2005-06-14 14:57:00,0.71104,0.71114,0.71066,0.7107,80500000.0
2005-06-14 14:58:00,0.71085,0.71103,0.71041,0.71072,118900000.0
2005-06-14 14:59:00,0.71092,0.71099,0.7106,0.71074,71800000.0
2005-06-14 15:00:00,0.71047,0.71073,0.71034,0.71073,71500001.0
2005-06-14 15:01:00,0.71048,0.71055,0.71016,0.71026,99200000.0
2005-06-14 15:02:00,0.71009,0.71027,0.70974,0.70991,85700001.0
2005-06-14 15:03:00,0.70987,0.70997,0.70901,0.70914,62000000.0
2005-06-14 15:04:00,0.70935,0.70978,0.70919,0.70921,108700001.0
2005-06-14 15:05:00,0.70903,0.70972,0.70891,0.70959,122700002.0
2005-06-14 15:06:00,0.7096,0.7096,0.70842,0.70849,133899997.0
2005-06-14 15:07:00,0.70827,0.70855,0.70822,0.70853,84099999.0
2005-06-14 15:08:00,0.70887,0.70904,0.70835,0.70898,148600002.0
2005-06-14 15:09:00,0.70925,0.70935,0.70873,0.7089,164399999.0
2005-06-14 15:10:00,0.70895,0.70907,0.7087,0.7088,160599997.0
2005-06-14 15:11:00,0.7087,0.70961,0.7087,0.70954,92300000.0
2005-06-14 15:12:00,0.7096,0.7098,0.70947,0.70978,75300000.0
2005-06-14 15:13:00,0.70951,0.70975,0.7093,0.70967,116100001.0
2005-06-14 15:14:00,0.70935,0.7094,0.70901,0.70907,112900001.0
2005-06-14 15:15:00,0.7089,0.70906,0.70878,0.70898,88399999.0
2005-06-14 15:16:00,0.70905,0.70914,0.70866,0.7089,112400001.0
2005-06-14 15:17:00,0.70897,0.70917,0.70887,0.70917,138399998.0
2005-06-14 15:18:00,0.7091,0.70916,0.70885,0.70903,108500002.0
2005-06-14 15:19:00,0.7091,0.70914,0.70892,0.70905,140800001.0
2005-06-14 15:20:00,0.70902,0.70915,0.70886,0.70915,115700000.0
2005-06-14 15:21:00,0.70921,0.70928,0.70898,0.70898,139299998.0
2005-06-14 15:22:00,0.70926,0.70926,0.7088,0.70894,116599999.0
2005-06-14 15:23:00,0.70875,0.70921,0.70874,0.70919,98300002.0
2005-06-14 15:24:00,0.70931,0.70931,0.70868,0.70901,122900001.0
2005-06-14 15:25:00,0.70909,0.70914,0.70877,0.70907,126799999.0
2005-06-14 15:26:00,0.70907,0.70918,0.70866,0.70877,94400000.0
2005-06-14 15:27:00,0.70892,0.70916,0.70892,0.70903,92200000.0
2005-06-14 15:28:00,0.70913,0.70914,0.70871,0.70893,166099998.0
2005-06-14 15:29:00,0.70883,0.70914,0.70878,0.70895,153199997.0
2005-06-14 15:30:00,0.7088,0.70891,0.7086,0.70888,104600000.0
2005-06-14 15:31:00,0.70883,0.70906,0.7086,0.70905,77899999.0
2005-06-14 15:32:00,0.70877,0.70896,0.70866,0.70877,113899999.0
2005-06-14 15:33:00,0.7087,0.70879,0.70853,0.70875,84800001.0
2005-06-14 15:34:00,0.7087,0.70889,0.7085,0.70879,156999997.0
2005-06-14 15:35:00,0.70851,0.70872,0.70818,0.70819,133800000.0
2005-06-14 15:36:00,0.70839,0.70844,0.70808,0.70825,68700000.0
2005-06-14 15:37:00,0.70802,0.70832,0.70776,0.70777,82100001.0
2005-06-14 15:38:00,0.70762,0.7077,0.70743,0.70763,104200000.0
2005-06-14 15:39:00,0.70746,0.70771,0.70715,0.70771,105400001.0
2005-06-14 15:40:00,0.70739,0.70759,0.70726,0.70738,61300000.0
2005-06-14 15:41:00,0.70738,0.70768,0.70736,0.70749,85999999.0
2005-06-14 15:42:00,0.70741,0.70771,0.70729,0.70771,67799999.0
2005-06-14 15:43:00,0.70799,0.70799,0.70756,0.70771,124799999.0
2005-06-14 15:44:00,0.70771,0.70777,0.70745,0.7075,76399999.0
2005-06-14 15:45:00,0.70755,0.70776,0.70753,0.70771,149499999.0
2005-06-14 15:46:00,0.7078,0.7079,0.70739,0.70739,63900000.0
2005-06-14 15:47:00,0.70757,0.70765,0.70753,0.70758,107399999.0
2005-06-14 15:48:00,0.70767,0.7078,0.70748,0.70761,93600001.0
2005-06-14 15:49:00,0.70763,0.70782,0.70759,0.70759,83000000.0
2005-06-14 15:50:00,0.7075,0.70762,0.70737,0.70762,128400000.0
2005-06-14 15:51:00,0.70772,0.70779,0.70737,0.70779,127400001.0
2005-06-14 15:52:00,0.70783,0.70812,0.70769,0.70783,67400000.0
2005-06-14 15:53:00,0.70791,0.70802,0.7076,0.7079,72099999.0
2005-06-14 15:54:00,0.70767,0.70808,0.70767,0.708,78999999.0
2005-06-14 15:55:00,0.70802,0.70814,0.70781,0.70799,106100000.0
2005-06-14 15:56:00,0.70803,0.70809,0.70778,0.7078,127600000.0
2005-06-14 15:57:00,0.70801,0.7081,0.70783,0.7081,115600000.0
2005-06-14 15:58:00,0.70817,0.70817,0.70784,0.70808,112800000.0
2005-06-14 15:59:00,0.70802,0.7082,0.7079,0.7082,72400000.0
2005-06-14 16:00:00,0.70803,0.70823,0.70788,0.70793,79900000.0
2005-06-14 16:01:00,0.70837,0.70862,0.70832,0.70862,84500000.0
2005-06-14 16:02:00,0.70894,0.70896,0.70812,0.70827,87500001.0
2005-06-14 16:03:00,0.70844,0.70875,0.70837,0.70875,94800000.0
2005-06-14 16:04:00,0.70877,0.70887,0.70851,0.70883,94200000.0
2005-06-14 16:05:00,0.70865,0.70886,0.70853,0.70886,56800000.0
2005-06-14 16:06:00,0.70888,0.70888,0.70832,0.70843,101200000.0
2005-06-14 16:07:00,0.70859,0.70868,0.70842,0.70853,94500000.0
2005-06-14 16:08:00,0.70852,0.70866,0.70837,0.70853,110099999.0
2005-06-14 16:09:00,0.70858,0.70882,0.70846,0.70846,102099999.0
2005-06-14 16:10:00,0.70861,0.70869,0.70826,0.70838,96099998.0
2005-06-14 16:11:00,0.70836,0.70886,0.70836,0.70879,134300000.0
2005-06-14 16:12:00,0.70849,0.70874,0.70848,0.70863,91500000.0
2005-06-14 16:13:00,0.70852,0.70871,0.70842,0.70845,165000000.0
2005-06-14 16:14:00,0.70843,0.70878,0.70841,0.70878,71999999.0
2005-06-14 16:15:00,0.70858,0.70883,0.70855,0.70865,99700000.0
2005-06-14 16:16:00,0.70854,0.70882,0.70852,0.70868,135400001.0
2005-06-14 16:17:00,0.70865,0.70881,0.7086,0.7086,130699999.0
2005-06-14 16:18:00,0.70854,0.7087,0.70844,0.70845,94300000.0
2005-06-14 16:19:00,0.70867,0.70867,0.70813,0.70845,106000000.0
2005-06-14 16:20:00,0.70839,0.70875,0.70834,0.70875,143299999.0
2005-06-14 16:21:00,0.70841,0.70874,0.70831,0.70837,79800000.0
2005-06-14 16:22:00,0.70849,0.70867,0.70831,0.70831,126800000.0
2005-06-14 16:23:00,0.70828,0.70856,0.70811,0.70814,157600001.0
2005-06-14 16:24:00,0.70832,0.70885,0.70832,0.70883,48500000.0
2005-06-14 16:25:00,0.70879,0.70879,0.70846,0.70857,122800002.0
2005-06-14 16:26:00,0.7085,0.70896,0.7085,0.70896,108499997.0
2005-06-14 16:27:00,0.70894,0.70904,0.70863,0.70863,116000001.0
2005-06-14 16:28:00,0.70872,0.70918,0.70872,0.70895,79299998.0
2005-06-14 16:29:00,0.7091,0.70987,0.70903,0.70981,136199998.0
2005-06-14 16:30:00,0.70974,0.70983,0.70934,0.70934,61499998.0
2005-06-14 16:31:00,0.70928,0.7098,0.70928,0.7098,94800000.0
2005-06-14 16:32:00,0.71002,0.71003,0.70944,0.70963,118200000.0
2005-06-14 16:33:00,0.70994,0.70994,0.70959,0.70975,128300002.0
2005-06-14 16:34:00,0.70981,0.70987,0.70959,0.70959,80100000.0
2005-06-14 16:35:00,0.70948,0.7097,0.70948,0.70966,61899999.0
2005-06-14 16:36:00,0.70959,0.70967,0.70942,0.70966,66199999.0
2005-06-14 16:37:00,0.70967,0.70967,0.70918,0.70918,101700000.0
2005-06-14 16:38:00,0.70936,0.70957,0.7093,0.70944,79999999.0
2005-06-14 16:39:00,0.70932,0.7096,0.70929,0.70939,113400000.0
2005-06-14 16:40:00,0.70946,0.70953,0.70932,0.70936,91499999.0
2005-06-14 16:41:00,0.70941,0.70948,0.70908,0.7092,120999998.0
2005-06-14 16:42:00,0.7091,0.70929,0.709,0.7092,120399998.0
2005-06-14 16:43:00,0.70909,0.70917,0.70862,0.70872,181900002.0
2005-06-14 16:44:00,0.70894,0.70903,0.70871,0.70871,54400000.0
2005-06-14 16:45:00,0.70873,0.70905,0.70866,0.70894,128600002.0
2005-06-14 16:46:00,0.70891,0.70907,0.70869,0.70902,119100000.0
2005-06-14 16:47:00,0.70893,0.70893,0.70838,0.7087,111900000.0
2005-06-14 16:48:00,0.70878,0.70879,0.70865,0.70871,87000000.0
2005-06-14 16:49:00,0.70872,0.70897,0.70861,0.70894,61100000.0
2005-06-14 16:50:00,0.70877,0.7089,0.70863,0.70878,109899998.0
2005-06-14 16:51:00,0.70878,0.70883,0.70847,0.70847,100100000.0
2005-06-14 16:52:00,0.7086,0.7091,0.70855,0.7091,44700000.0
2005-06-14 16:53:00,0.70902,0.70921,0.70884,0.70891,97000001.0
2005-06-14 16:54:00,0.70879,0.70901,0.70876,0.70895,93699999.0
2005-06-14 16:55:00,0.709,0.70902,0.70827,0.70893,69300000.0
2005-06-14 16:56:00,0.70899,0.70899,0.7086,0.7086,61000000.0
2005-06-14 16:57:00,0.70872,0.70901,0.70872,0.70901,94899999.0
2005-06-14 16:58:00,0.70896,0.70899,0.70868,0.70881,139399998.0
2005-06-14 16:59:00,0.70865,0.70893,0.70845,0.70893,62800000.0
2005-06-14 17:00:00,0.70888,0.70901,0.70877,0.70897,89300000.0
2005-06-14 17:01:00,0.70895,0.70897,0.70866,0.70866,99699998.0
2005-06-14 17:02:00,0.70887,0.70893,0.70875,0.7088,107099999.0
2005-06-14 17:03:00,0.70901,0.70908,0.70874,0.70895,61600000.0
2005-06-14 17:04:00,0.70892,0.70892,0.7087,0.7087,41500001.0
2005-06-14 17:05:00,0.70878,0.70899,0.70878,0.70883,71000001.0
2005-06-14 17:06:00,0.70878,0.7091,0.70878,0.70903,127900002.0
2005-06-14 17:07:00,0.70894,0.70894,0.70859,0.70867,72900000.0
2005-06-14 17:08:00,0.70878,0.70887,0.70858,0.70865,96799998.0
2005-06-14 17:09:00,0.70873,0.70893,0.70848,0.70893,60500001.0
2005-06-14 17:10:00,0.70862,0.70871,0.70836,0.70841,122999998.0
2005-06-14 17:11:00,0.70825,0.7088,0.70825,0.70848,101000002.0
2005-06-14 17:12:00,0.70854,0.70863,0.70827,0.70842,113899999.0
2005-06-14 17:13:00,0.70845,0.70881,0.70845,0.70869,108799999.0
2005-06-14 17:14:00,0.70864,0.70874,0.70852,0.70862,122700000.0
2005-06-14 17:15:00,0.70859,0.70873,0.70835,0.7085,104999999.0
2005-06-14 17:16:00,0.70864,0.70867,0.70843,0.70843,91300001.0
2005-06-14 17:17:00,0.70833,0.70873,0.70831,0.70866,101800001.0
2005-06-14 17:18:00,0.70875,0.70895,0.70859,0.70895,79500000.0
2005-06-14 17:19:00,0.70895,0.70896,0.70839,0.70872,107300001.0
2005-06-14 17:20:00,0.70869,0.70876,0.70856,0.70873,100699999.0
2005-06-14 17:21:00,0.70869,0.70878,0.70854,0.70862,126300001.0
2005-06-14 17:22:00,0.70871,0.70879,0.7086,0.70879,96800000.0
2005-06-14 17:23:00,0.70878,0.70881,0.70846,0.70865,71699999.0
2005-06-14 17:24:00,0.70859,0.70862,0.70838,0.70849,55700000.0
2005-06-14 17:25:00,0.70857,0.70862,0.70835,0.70862,94900002.0
2005-06-14 17:26:00,0.70857,0.70878,0.7084,0.70844,147899998.0
2005-06-14 17:27:00,0.70856,0.70878,0.70837,0.70869,97600001.0
2005-06-14 17:28:00,0.70851,0.70879,0.7085,0.70879,90699999.0
2005-06-14 17:29:00,0.70886,0.70886,0.70841,0.70853,83800000.0
2005-06-14 17:30:00,0.70856,0.70883,0.70847,0.70872,112600002.0
2005-06-14 17:31:00,0.70861,0.70913,0.70859,0.70894,136200002.0
2005-06-14 17:32:00,0.70875,0.70914,0.70849,0.70849,182799999.0
2005-06-14 17:33:00,0.70865,0.70909,0.70865,0.70907,113700000.0
2005-06-14 17:34:00,0.70903,0.70914,0.70894,0.70896,174000000.0
2005-06-14 17:35:00,0.70897,0.70915,0.70894,0.70913,96900000.0
2005-06-14 17:36:00,0.70933,0.7094,0.70884,0.7093,146400000.0
2005-06-14 17:37:00,0.70939,0.70942,0.70905,0.70917,73499999.0
2005-06-14 17:38:00,0.70912,0.70921,0.70893,0.70899,85899999.0
2005-06-14 17:39:00,0.70932,0.70935,0.70913,0.70913,167799998.0
2005-06-14 17:40:00,0.70907,0.70907,0.70879,0.70888,68699999.0
2005-06-14 17:41:00,0.70899,0.7091,0.70858,0.70881,97899999.0
2005-06-14 17:42:00,0.70877,0.70911,0.70869,0.70911,78500000.0
2005-06-14 17:43:00,0.70905,0.70916,0.7089,0.70898,120000000.0
2005-06-14 17:44:00,0.70891,0.70904,0.70882,0.70898,155700005.0
2005-06-14 17:45:00,0.70887,0.70912,0.7086,0.70912,71500000.0
2005-06-14 17:46:00,0.70911,0.70911,0.70875,0.70877,96400000.0
2005-06-14 17:47:00,0.70881,0.70881,0.70858,0.70878,138499999.0
2005-06-14 17:48:00,0.70874,0.70877,0.70867,0.70875,85500000.0
2005-06-14 17:49:00,0.70875,0.70883,0.70865,0.70878,146800000.0
2005-06-14 17:50:00,0.70877,0.70908,0.70865,0.70896,120000001.0
2005-06-14 17:51:00,0.70911,0.70911,0.70864,0.70864,104799999.0
2005-06-14 17:52:00,0.70875,0.70888,0.70869,0.70875,127700000.0
2005-06-14 17:53:00,0.70885,0.70887,0.70871,0.70879,149499999.0
2005-06-14 17:54:00,0.70874,0.70894,0.70868,0.70887,138700000.0
2005-06-14 17:55:00,0.70883,0.709,0.70869,0.709,130100000.0
2005-06-14 17:56:00,0.7087,0.70877,0.70859,0.70863,161600002.0
2005-06-14 17:57:00,0.70871,0.70889,0.7086,0.70884,65900000.0
2005-06-14 17:58:00,0.70885,0.70888,0.70872,0.70877,88100001.0
2005-06-14 17:59:00,0.70874,0.70889,0.70871,0.70885,167800001.0
2005-06-14 18:00:00,0.70877,0.70895,0.70862,0.70889,141799997.0
2005-06-14 18:01:00,0.70879,0.70891,0.70857,0.70882,175499999.0
2005-06-14 18:02:00,0.70874,0.70874,0.70847,0.70859,153700002.0
2005-06-14 18:03:00,0.70866,0.70885,0.7085,0.70868,222599997.0
2005-06-14 18:04:00,0.70856,0.7088,0.70843,0.70875,186999999.0
2005-06-14 18:05:00,0.70872,0.70872,0.70779,0.70779,264899999.0
2005-06-14 18:06:00,0.70809,0.70857,0.70809,0.7084,118399997.0
2005-06-14 18:07:00,0.7084,0.7089,0.70835,0.70876,221699998.0
2005-06-14 18:08:00,0.70881,0.70894,0.70852,0.70857,74600000.0
2005-06-14 18:09:00,0.70862,0.70876,0.70841,0.70867,289299998.0
2005-06-14 18:10:00,0.70869,0.7088,0.70842,0.70863,128200000.0
2005-06-14 18:11:00,0.70872,0.70875,0.7084,0.70868,129199999.0
2005-06-14 18:12:00,0.70869,0.70869,0.70848,0.70857,72499999.0
2005-06-14 18:13:00,0.70851,0.70875,0.70838,0.70863,172600000.0
2005-06-14 18:14:00,0.70869,0.70888,0.70859,0.70888,83699999.0
2005-06-14 18:15:00,0.70876,0.70889,0.70867,0.70878,173300002.0
2005-06-14 18:16:00,0.70875,0.7089,0.70852,0.70889,356299999.0
2005-06-14 18:17:00,0.70888,0.70888,0.70851,0.70872,87400000.0
2005-06-14 18:18:00,0.70875,0.70885,0.70853,0.70868,260400000.0
2005-06-14 18:19:00,0.70868,0.70891,0.70857,0.70883,228300002.0
2005-06-14 18:20:00,0.70876,0.70876,0.7086,0.70868,145000001.0
2005-06-14 18:21:00,0.70862,0.70896,0.70855,0.70878,195500000.0
2005-06-14 18:22:00,0.70881,0.70881,0.70845,0.70863,89100000.0
2005-06-14 18:23:00,0.70868,0.70887,0.70846,0.70869,275399999.0
2005-06-14 18:24:00,0.70878,0.70895,0.70867,0.70892,293600002.0
2005-06-14 18:25:00,0.70884,0.70887,0.70857,0.70865,137900000.0
2005-06-14 18:26:00,0.70898,0.70922,0.70867,0.70893,148900000.0
2005-06-14 18:27:00,0.70885,0.70904,0.70847,0.70869,306299998.0
2005-06-14 18:28:00,0.70862,0.7088,0.70845,0.70859,104700000.0
2005-06-14 18:29:00,0.70865,0.70881,0.70851,0.70857,237100000.0
2005-06-14 18:30:00,0.70864,0.70872,0.70844,0.70859,97799999.0
2005-06-14 18:31:00,0.70864,0.70881,0.70852,0.70858,161200000.0
2005-06-14 18:32:00,0.70843,0.70897,0.70837,0.70884,100500000.0
2005-06-14 18:33:00,0.7088,0.7088,0.7085,0.7085,277500002.0
2005-06-14 18:34:00,0.70849,0.70881,0.70848,0.70877,91600000.0
2005-06-14 18:35:00,0.70876,0.70876,0.70837,0.7084,148300000.0
2005-06-14 18:36:00,0.70851,0.70858,0.70797,0.70815,160600002.0
2005-06-14 18:37:00,0.70834,0.70834,0.70793,0.70815,66000000.0
2005-06-14 18:38:00,0.70819,0.70836,0.70785,0.70823,95299999.0
2005-06-14 18:39:00,0.70826,0.70856,0.70818,0.70847,374300001.0
2005-06-14 18:40:00,0.70826,0.70826,0.708,0.70824,87100000.0
2005-06-14 18:41:00,0.70837,0.70855,0.70805,0.70805,274500001.0
2005-06-14 18:42:00,0.70819,0.70831,0.70799,0.70815,86600000.0
2005-06-14 18:43:00,0.70842,0.70861,0.70819,0.70835,674499997.0
2005-06-14 18:44:00,0.70835,0.7084,0.70809,0.7084,360200004.0
2005-06-14 18:45:00,0.70871,0.70871,0.70805,0.7083,321600001.0
2005-06-14 18:46:00,0.70842,0.7086,0.70821,0.70824,142799998.0
2005-06-14 18:47:00,0.70813,0.70854,0.70813,0.70837,247199997.0
2005-06-14 18:48:00,0.70842,0.70858,0.70824,0.70824,96100000.0
2005-06-14 18:49:00,0.70828,0.70878,0.70828,0.70857,151599999.0
2005-06-14 18:50:00,0.70861,0.70875,0.70845,0.70848,103799999.0
2005-06-14 18:51:00,0.70833,0.70876,0.70833,0.70859,152400001.0
2005-06-14 18:52:00,0.70863,0.70868,0.7085,0.70855,92699999.0
2005-06-14 18:53:00,0.70859,0.70863,0.7084,0.70856,106700000.0
2005-06-14 18:54:00,0.70857,0.70867,0.70831,0.70839,141499999.0
2005-06-14 18:55:00,0.7085,0.70895,0.70845,0.70854,150599999.0
2005-06-14 18:56:00,0.70847,0.70877,0.70837,0.70857,111500001.0
2005-06-14 18:57:00,0.70846,0.70864,0.70835,0.70855,58300000.0
2005-06-14 18:58:00,0.70857,0.7087,0.70845,0.70845,67899999.0
2005-06-14 18:59:00,0.70836,0.7087,0.70819,0.70863,178200001.0
2005-06-14 19:00:00,0.70856,0.70875,0.70847,0.7087,126900000.0
2005-06-14 19:01:00,0.70886,0.70886,0.70851,0.70863,162400003.0
2005-06-14 19:02:00,0.70872,0.70872,0.70845,0.70865,78900000.0
2005-06-14 19:03:00,0.70865,0.70877,0.70822,0.70867,237700002.0
2005-06-14 19:04:00,0.70869,0.70883,0.70841,0.70844,107100000.0
2005-06-14 19:05:00,0.70849,0.70863,0.70804,0.70851,117399999.0
2005-06-14 19:06:00,0.70852,0.70852,0.70787,0.708,177800001.0
2005-06-14 19:07:00,0.70804,0.7084,0.70775,0.70824,217700001.0
2005-06-14 19:08:00,0.70823,0.70842,0.70799,0.70822,130300002.0
2005-06-14 19:09:00,0.70816,0.70838,0.7081,0.70825,149800000.0
2005-06-14 19:10:00,0.70821,0.70861,0.70821,0.70845,88199999.0
2005-06-14 19:11:00,0.70818,0.70849,0.70817,0.70839,180099998.0
2005-06-14 19:12:00,0.7083,0.70844,0.70825,0.70844,100800000.0
2005-06-14 19:13:00,0.7083,0.7083,0.70803,0.70822,98400002.0
2005-06-14 19:14:00,0.70827,0.70831,0.70813,0.70815,92400001.0
2005-06-14 19:15:00,0.70815,0.70852,0.70815,0.70847,109499999.0
2005-06-14 19:16:00,0.70812,0.70843,0.70812,0.70843,38100000.0
2005-06-14 19:17:00,0.70835,0.70845,0.70814,0.70814,106300000.0
2005-06-14 19:18:00,0.70795,0.70823,0.7077,0.70786,122300000.0
2005-06-14 19:19:00,0.70775,0.70804,0.70764,0.70793,109900001.0
2005-06-14 19:20:00,0.70779,0.7081,0.70772,0.70782,133999999.0
2005-06-14 19:21:00,0.70791,0.70825,0.70786,0.70814,111799999.0
2005-06-14 19:22:00,0.70806,0.70849,0.7079,0.70849,76200000.0
2005-06-14 19:23:00,0.70836,0.70836,0.70785,0.70793,134099998.0
2005-06-14 19:24:00,0.70807,0.70836,0.70807,0.70814,88099998.0
2005-06-14 19:25:00,0.70822,0.7083,0.70795,0.70812,80200000.0
2005-06-14 19:26:00,0.70822,0.70826,0.70803,0.70818,113400001.0
2005-06-14 19:27:00,0.70808,0.70828,0.70771,0.70817,157800000.0
2005-06-14 19:28:00,0.70845,0.70845,0.70784,0.70809,178700001.0
2005-06-14 19:29:00,0.70808,0.7083,0.70794,0.70816,104900001.0
2005-06-14 19:30:00,0.70812,0.70831,0.70807,0.7082,181199998.0
2005-06-14 19:31:00,0.70804,0.70835,0.70799,0.70815,159200000.0
2005-06-14 19:32:00,0.70836,0.70837,0.70802,0.70805,151500000.0
2005-06-14 19:33:00,0.70809,0.70832,0.70808,0.70832,120400000.0
2005-06-14 19:34:00,0.70836,0.70836,0.70799,0.70817,125300000.0
2005-06-14 19:35:00,0.70818,0.70836,0.70792,0.70836,164000000.0
2005-06-14 19:36:00,0.7083,0.7083,0.70778,0.70794,218400001.0
2005-06-14 19:37:00,0.70789,0.70815,0.70789,0.70809,68200000.0
2005-06-14 19:38:00,0.70805,0.70812,0.70785,0.70812,111099999.0
2005-06-14 19:39:00,0.7082,0.70845,0.70794,0.70798,222099998.0
2005-06-14 19:40:00,0.70796,0.70815,0.70787,0.70799,145699999.0
2005-06-14 19:41:00,0.70805,0.70832,0.70805,0.70816,78200001.0
2005-06-14 19:42:00,0.70819,0.70832,0.70805,0.70808,185300000.0
2005-06-14 19:43:00,0.7083,0.70846,0.70796,0.70798,89499998.0
2005-06-14 19:44:00,0.70817,0.70823,0.70797,0.7081,110100001.0
2005-06-14 19:45:00,0.70811,0.70839,0.70806,0.7081,101399999.0
2005-06-14 19:46:00,0.70821,0.70825,0.70794,0.70803,87499999.0
2005-06-14 19:47:00,0.70808,0.70832,0.70808,0.70823,68999999.0
2005-06-14 19:48:00,0.70813,0.70847,0.70802,0.70841,91600000.0
2005-06-14 19:49:00,0.70835,0.70835,0.70781,0.70781,91300000.0
2005-06-14 19:50:00,0.70806,0.70852,0.70806,0.70837,102800001.0
2005-06-14 19:51:00,0.70839,0.70843,0.70816,0.7084,151700002.0
2005-06-14 19:52:00,0.70839,0.70839,0.70807,0.70814,115200000.0
2005-06-14 19:53:00,0.70807,0.70824,0.70803,0.70811,189799998.0
2005-06-14 19:54:00,0.70804,0.70835,0.70804,0.70826,142500002.0
2005-06-14 19:55:00,0.70806,0.70828,0.70803,0.70823,201600000.0
2005-06-14 19:56:00,0.70833,0.70838,0.70806,0.70808,273799998.0
2005-06-14 19:57:00,0.70815,0.70827,0.70804,0.70805,113400001.0
2005-06-14 19:58:00,0.70814,0.70829,0.70796,0.70822,203600001.0
2005-06-14 19:59:00,0.70815,0.70832,0.70812,0.70823,63700000.0
2005-06-14 20:00:00,0.70818,0.70818,0.70779,0.7081,203400000.0
2005-06-14 20:01:00,0.70815,0.70821,0.70808,0.7082,87699999.0
2005-06-14 20:02:00,0.70829,0.7083,0.70804,0.70827,102900000.0
2005-06-14 20:03:00,0.7082,0.70827,0.708,0.70806,118000000.0
2005-06-14 20:04:00,0.70815,0.70832,0.708,0.70815,116499999.0
2005-06-14 20:05:00,0.70821,0.70834,0.70817,0.70832,176399996.0
2005-06-14 20:06:00,0.70828,0.70845,0.70809,0.7082,259500000.0
2005-06-14 20:07:00,0.7081,0.70842,0.7081,0.7082,89599999.0
2005-06-14 20:08:00,0.70814,0.70825,0.70804,0.70804,108100002.0
2005-06-14 20:09:00,0.70814,0.70825,0.70768,0.70788,148099999.0
2005-06-14 20:10:00,0.70824,0.70834,0.70807,0.70815,157299999.0
2005-06-14 20:11:00,0.70804,0.70818,0.70783,0.70799,133600001.0
2005-06-14 20:12:00,0.70798,0.70809,0.7078,0.70792,93399999.0
2005-06-14 20:13:00,0.70791,0.70813,0.70774,0.7079,65300001.0
2005-06-14 20:14:00,0.70797,0.70814,0.70788,0.70807,152100000.0
2005-06-14 20:15:00,0.70795,0.70821,0.7079,0.70802,96500000.0
2005-06-14 20:16:00,0.70812,0.7084,0.70799,0.70818,399599999.0
2005-06-14 20:17:00,0.70812,0.70841,0.70805,0.70824,233399999.0
2005-06-14 20:18:00,0.70815,0.70826,0.70803,0.70818,92700001.0
2005-06-14 20:19:00,0.70813,0.70842,0.70804,0.70826,128900000.0
2005-06-14 20:20:00,0.70828,0.70837,0.70813,0.70837,68700000.0
2005-06-14 20:21:00,0.70821,0.70838,0.70812,0.70838,101299999.0
2005-06-14 20:22:00,0.7083,0.70845,0.70813,0.70845,105600001.0
2005-06-14 20:23:00,0.70847,0.70849,0.70812,0.7083,112999999.0
2005-06-14 20:24:00,0.70832,0.70836,0.70809,0.70827,127300000.0
2005-06-14 20:25:00,0.7083,0.70843,0.70817,0.70835,143600002.0
2005-06-14 20:26:00,0.70832,0.70838,0.70817,0.70832,135100001.0
2005-06-14 20:27:00,0.70816,0.70842,0.70816,0.70831,99300000.0
2005-06-14 20:28:00,0.70832,0.70835,0.70817,0.70832,63800000.0
2005-06-14 20:29:00,0.70833,0.70852,0.70812,0.70836,206100003.0
2005-06-14 20:30:00,0.70832,0.70854,0.70821,0.70821,292700003.0
2005-06-14 20:31:00,0.70819,0.70834,0.70801,0.70832,205900000.0
2005-06-14 20:32:00,0.70793,0.70836,0.70793,0.70832,70900000.0
2005-06-14 20:33:00,0.70802,0.7084,0.70799,0.70813,160599998.0
2005-06-14 20:34:00,0.70823,0.70836,0.7081,0.70816,80800000.0
2005-06-14 20:35:00,0.70818,0.70841,0.708,0.70817,103300002.0
2005-06-14 20:36:00,0.70807,0.70836,0.70784,0.70811,164800002.0
2005-06-14 20:37:00,0.70817,0.70836,0.70801,0.70804,140100000.0
2005-06-14 20:38:00,0.70801,0.70823,0.70778,0.70798,133899999.0
2005-06-14 20:39:00,0.70802,0.70817,0.708,0.70813,118300000.0
2005-06-14 20:40:00,0.70817,0.70831,0.70791,0.70812,182000000.0
2005-06-14 20:41:00,0.70812,0.70836,0.7081,0.7081,134300001.0
2005-06-14 20:42:00,0.7081,0.70833,0.7081,0.70815,93299998.0
2005-06-14 20:43:00,0.70815,0.70847,0.70815,0.70838,107500000.0
2005-06-14 20:44:00,0.70837,0.70844,0.70806,0.70815,55700000.0
2005-06-14 20:45:00,0.70817,0.70826,0.70789,0.7082,165900000.0
2005-06-14 20:46:00,0.70809,0.70809,0.70771,0.70777,71300002.0
2005-06-14 20:47:00,0.70794,0.70815,0.70786,0.708,92600001.0
2005-06-14 20:48:00,0.7078,0.70803,0.7078,0.70793,153300000.0
2005-06-14 20:49:00,0.70789,0.70801,0.70783,0.70791,116899999.0
2005-06-14 20:50:00,0.7079,0.70803,0.70775,0.70788,167300001.0
2005-06-14 20:51:00,0.70781,0.70805,0.70779,0.70805,98100001.0
2005-06-14 20:52:00,0.70793,0.70807,0.70784,0.70784,92800001.0
2005-06-14 20:53:00,0.70799,0.70804,0.70781,0.70789,309800000.0
2005-06-14 20:54:00,0.70795,0.70823,0.70787,0.70822,209899999.0
2005-06-14 20:55:00,0.70814,0.70836,0.70814,0.7082,71000000.0
2005-06-14 20:56:00,0.70796,0.70841,0.70796,0.70815,61700000.0
2005-06-14 20:57:00,0.70818,0.70827,0.70779,0.70804,151999999.0
2005-06-14 20:58:00,0.708,0.70819,0.70775,0.70775,243899999.0
2005-06-14 20:59:00,0.70789,0.70808,0.70775,0.70798,184099997.0
2005-06-14 21:00:00,0.70787,0.70804,0.70771,0.70785,253999999.0
2005-06-14 21:01:00,0.70766,0.70796,0.70766,0.70787,130099999.0
2005-06-14 21:02:00,0.70776,0.708,0.7077,0.7079,87199998.0
2005-06-14 21:03:00,0.70795,0.70796,0.70769,0.70796,107400001.0
2005-06-14 21:04:00,0.7079,0.70797,0.70778,0.70781,139799998.0
2005-06-14 21:05:00,0.70792,0.70793,0.70759,0.70763,95300000.0
2005-06-14 21:06:00,0.7077,0.70804,0.70766,0.70792,134900000.0
2005-06-14 21:07:00,0.70797,0.70806,0.70778,0.70794,70100000.0
2005-06-14 21:08:00,0.70783,0.70797,0.70771,0.70781,122799998.0
2005-06-14 21:09:00,0.70797,0.70807,0.70777,0.70799,158200001.0
2005-06-14 21:10:00,0.70793,0.70797,0.70775,0.70789,71100000.0
2005-06-14 21:11:00,0.70797,0.70801,0.70793,0.70795,130600001.0
2005-06-14 21:12:00,0.7079,0.70802,0.70778,0.70799,83100000.0
2005-06-14 21:13:00,0.70803,0.70812,0.70789,0.70789,72899999.0
2005-06-14 21:14:00,0.70799,0.70799,0.70775,0.70784,58200000.0
2005-06-14 21:15:00,0.70792,0.708,0.70772,0.70797,268800000.0
2005-06-14 21:16:00,0.70806,0.70806,0.7076,0.7078,115500000.0
2005-06-14 21:17:00,0.70779,0.70799,0.70748,0.70799,191000000.0
2005-06-14 21:18:00,0.70793,0.70795,0.70765,0.70781,186100002.0
2005-06-14 21:19:00,0.70801,0.70807,0.70782,0.70791,153599997.0
2005-06-14 21:20:00,0.70794,0.70799,0.70763,0.70785,215000000.0
2005-06-14 21:21:00,0.70799,0.708,0.70779,0.70792,81199999.0
2005-06-14 21:22:00,0.70792,0.70792,0.7076,0.7076,55500000.0
2005-06-14 21:23:00,0.70754,0.70801,0.70754,0.70787,136399999.0
2005-06-14 21:24:00,0.70791,0.70793,0.70777,0.70784,72599999.0
2005-06-14 21:25:00,0.70778,0.708,0.70777,0.708,170899999.0
2005-06-14 21:26:00,0.70799,0.70799,0.70778,0.70792,145099999.0
2005-06-14 21:27:00,0.70794,0.70803,0.70776,0.70792,120000001.0
2005-06-14 21:28:00,0.70794,0.70801,0.7078,0.70801,116600000.0
2005-06-14 21:29:00,0.70799,0.70799,0.70762,0.70783,144399998.0
2005-06-14 21:30:00,0.70788,0.70791,0.70752,0.70783,134500000.0
2005-06-14 21:31:00,0.70789,0.70793,0.70766,0.7077,194600000.0
2005-06-14 21:32:00,0.70773,0.70808,0.70773,0.70807,141299998.0
2005-06-14 21:33:00,0.70785,0.70785,0.7075,0.70785,89500000.0
2005-06-14 21:34:00,0.70786,0.70786,0.70727,0.7076,75499999.0
2005-06-14 21:35:00,0.7077,0.70783,0.70728,0.70783,184200001.0
2005-06-14 21:36:00,0.70789,0.70802,0.70768,0.70794,200000000.0
2005-06-14 21:37:00,0.70793,0.70798,0.70775,0.70791,133600001.0
2005-06-14 21:38:00,0.70801,0.70808,0.7077,0.70784,110700001.0
2005-06-14 21:39:00,0.70778,0.70791,0.70757,0.70788,96300000.0
2005-06-14 21:40:00,0.70782,0.70815,0.7076,0.70794,179899999.0
2005-06-14 21:41:00,0.70781,0.70783,0.70766,0.70769,132300001.0
2005-06-14 21:42:00,0.70794,0.70799,0.70769,0.7077,92500000.0
2005-06-14 21:43:00,0.70795,0.70803,0.70742,0.7075,67500001.0
2005-06-14 21:44:00,0.7075,0.70758,0.70676,0.70676,112900001.0
2005-06-14 21:45:00,0.70719,0.70732,0.70695,0.70723,72999999.0
2005-06-14 21:46:00,0.70742,0.70749,0.70694,0.707,106699999.0
2005-06-14 21:47:00,0.70719,0.70729,0.70661,0.7068,88000000.0
2005-06-14 21:48:00,0.70668,0.70703,0.70668,0.70696,160299998.0
2005-06-14 21:49:00,0.70703,0.70721,0.70675,0.70685,117700001.0
2005-06-14 21:50:00,0.70709,0.70733,0.70686,0.70704,95599999.0
2005-06-14 21:51:00,0.707,0.70736,0.7069,0.70712,99599999.0
2005-06-14 21:52:00,0.70695,0.70737,0.70695,0.7073,99600000.0
2005-06-14 21:53:00,0.70717,0.70726,0.70667,0.70667,72400000.0
2005-06-14 21:54:00,0.70661,0.70716,0.70661,0.70694,91100000.0
2005-06-14 21:55:00,0.70699,0.70708,0.70677,0.70681,54400000.0
2005-06-14 21:56:00,0.70717,0.70717,0.70665,0.70682,70200001.0
2005-06-14 21:57:00,0.70695,0.70701,0.70657,0.70667,142599999.0
2005-06-14 21:58:00,0.70657,0.70679,0.70643,0.70663,69200000.0
2005-06-14 21:59:00,0.70665,0.70699,0.70661,0.70686,89100001.0
2005-06-14 22:00:00,0.70687,0.70694,0.7067,0.70675,51600000.0
2005-06-14 22:01:00,0.70682,0.70686,0.70658,0.7068,123700001.0
2005-06-14 22:02:00,0.70684,0.7069,0.70668,0.70689,151600002.0
2005-06-14 22:03:00,0.70676,0.707,0.7066,0.7067,135700000.0
2005-06-14 22:04:00,0.70679,0.70718,0.70679,0.7069,46000000.0
2005-06-14 22:05:00,0.70696,0.70721,0.70696,0.707,127400002.0
2005-06-14 22:06:00,0.70681,0.70732,0.70681,0.70705,115699998.0
2005-06-14 22:07:00,0.70709,0.70724,0.70695,0.70695,106600001.0
2005-06-14 22:08:00,0.70698,0.70731,0.70697,0.70731,107299999.0
2005-06-14 22:09:00,0.70708,0.70721,0.70694,0.7071,108999999.0
2005-06-14 22:10:00,0.70711,0.70721,0.70696,0.70702,150799998.0
2005-06-14 22:11:00,0.70688,0.70728,0.70688,0.70711,87499998.0
2005-06-14 22:12:00,0.70715,0.70746,0.70678,0.70696,117800000.0
2005-06-14 22:13:00,0.70707,0.70731,0.70702,0.7072,107600002.0
2005-06-14 22:14:00,0.70699,0.7073,0.70684,0.70717,122700001.0
2005-06-14 22:15:00,0.70707,0.70721,0.70702,0.70708,109900000.0
2005-06-14 22:16:00,0.70737,0.70766,0.70731,0.70742,77500000.0
2005-06-14 22:17:00,0.70748,0.70748,0.7071,0.70715,112799998.0
2005-06-14 22:18:00,0.7071,0.70738,0.70706,0.70717,100500000.0
2005-06-14 22:19:00,0.70725,0.70748,0.70703,0.70748,126799998.0
2005-06-14 22:20:00,0.70741,0.70748,0.70698,0.70698,166800002.0
2005-06-14 22:21:00,0.70717,0.70735,0.7071,0.7073,171999998.0
2005-06-14 22:22:00,0.70753,0.70753,0.70713,0.70739,136499999.0
2005-06-14 22:23:00,0.70737,0.70757,0.70734,0.70748,83300000.0
2005-06-14 22:24:00,0.70767,0.70783,0.70729,0.70729,158499998.0
2005-06-14 22:25:00,0.70725,0.70753,0.7072,0.70722,143699998.0
2005-06-14 22:26:00,0.70713,0.70754,0.70711,0.70751,91000000.0
2005-06-14 22:27:00,0.70734,0.70757,0.70718,0.70748,122900001.0
2005-06-14 22:28:00,0.70733,0.70766,0.7073,0.70748,100699999.0
2005-06-14 22:29:00,0.70747,0.70773,0.70734,0.70765,154599999.0
2005-06-14 22:30:00,0.70762,0.7078,0.70737,0.7078,222099998.0
2005-06-14 22:31:00,0.70743,0.70778,0.70728,0.70733,148100003.0
2005-06-14 22:32:00,0.7075,0.70773,0.70744,0.70751,141799999.0
2005-06-14 22:33:00,0.7076,0.70771,0.70749,0.70761,68999999.0
2005-06-14 22:34:00,0.70766,0.7077,0.7074,0.70764,82699999.0
2005-06-14 22:35:00,0.70774,0.7078,0.70751,0.70771,97699999.0
2005-06-14 22:36:00,0.70781,0.70787,0.70725,0.70771,104999999.0
2005-06-14 22:37:00,0.70781,0.70783,0.70745,0.70748,101499999.0
2005-06-14 22:38:00,0.70749,0.70773,0.70731,0.70773,72000000.0
2005-06-14 22:39:00,0.70774,0.70778,0.70754,0.70767,92299999.0
2005-06-14 22:40:00,0.70775,0.70784,0.70757,0.70772,114899998.0
2005-06-14 22:41:00,0.70772,0.7078,0.70748,0.70748,120499998.0
2005-06-14 22:42:00,0.70797,0.70804,0.70761,0.70764,147900002.0
2005-06-14 22:43:00,0.70769,0.70779,0.70725,0.70768,168400000.0
2005-06-14 22:44:00,0.70748,0.70769,0.70725,0.70732,198299998.0
2005-06-14 22:45:00,0.70738,0.70781,0.70713,0.70722,152000000.0
2005-06-14 22:46:00,0.70724,0.70753,0.70712,0.70726,196499999.0
2005-06-14 22:47:00,0.70708,0.70727,0.70704,0.70713,50100000.0
2005-06-14 22:48:00,0.70698,0.70748,0.70695,0.70745,96399999.0
2005-06-14 22:49:00,0.70748,0.70753,0.70719,0.70722,112800000.0
2005-06-14 22:50:00,0.70723,0.70723,0.70675,0.70686,151400001.0
2005-06-14 22:51:00,0.70688,0.70735,0.70688,0.707,183500003.0
2005-06-14 22:52:00,0.70711,0.70715,0.70683,0.70683,87899999.0
2005-06-14 22:53:00,0.70703,0.70727,0.70676,0.70677,80999999.0
2005-06-14 22:54:00,0.70685,0.70712,0.70662,0.70662,48100000.0
2005-06-14 22:55:00,0.7067,0.70714,0.7067,0.70691,101400000.0
2005-06-14 22:56:00,0.70723,0.70737,0.70698,0.70715,89100000.0
2005-06-14 22:57:00,0.70722,0.70735,0.70692,0.7071,101699999.0
2005-06-14 22:58:00,0.70696,0.70729,0.70672,0.70725,68500000.0
2005-06-14 22:59:00,0.70676,0.70706,0.70665,0.70682,181599997.0
2005-06-14 23:00:00,0.70686,0.70686,0.70652,0.70683,86400000.0
2005-06-14 23:01:00,0.7069,0.70721,0.70689,0.70715,73200000.0
2005-06-14 23:02:00,0.70702,0.70715,0.70678,0.70683,99500001.0
2005-06-14 23:03:00,0.70703,0.70726,0.70676,0.70699,133899997.0
2005-06-14 23:04:00,0.70695,0.70702,0.70671,0.70686,103600000.0
2005-06-14 23:05:00,0.70692,0.70714,0.70684,0.70703,131900002.0
2005-06-14 23:06:00,0.70712,0.70712,0.70676,0.70699,108799999.0
2005-06-14 23:07:00,0.70713,0.70726,0.70689,0.70689,54500000.0
2005-06-14 23:08:00,0.70715,0.70747,0.70709,0.70747,116400000.0
2005-06-14 23:09:00,0.70752,0.70757,0.707,0.70713,133999999.0
2005-06-14 23:10:00,0.70711,0.70726,0.7069,0.70699,107600002.0
2005-06-14 23:11:00,0.70724,0.70735,0.70719,0.70724,75600000.0
2005-06-14 23:12:00,0.70725,0.70741,0.70694,0.70736,96399999.0
2005-06-14 23:13:00,0.70724,0.70743,0.70716,0.7073,61799999.0
2005-06-14 23:14:00,0.70734,0.7074,0.70716,0.70725,145499999.0
2005-06-14 23:15:00,0.70716,0.70749,0.70714,0.70726,84699999.0
2005-06-14 23:16:00,0.70715,0.70748,0.70707,0.70743,86700000.0
2005-06-14 23:17:00,0.70754,0.70754,0.70707,0.7073,90700000.0
2005-06-14 23:18:00,0.70733,0.70738,0.70702,0.70731,118499998.0
2005-06-14 23:19:00,0.70714,0.7073,0.70712,0.7073,108000001.0
2005-06-14 23:20:00,0.70735,0.70747,0.70718,0.70742,109099999.0
2005-06-14 23:21:00,0.70723,0.70748,0.70708,0.70724,102600000.0
2005-06-14 23:22:00,0.70714,0.70731,0.70695,0.70709,94899999.0
2005-06-14 23:23:00,0.70716,0.70729,0.70702,0.70702,81500000.0
2005-06-14 23:24:00,0.70714,0.7074,0.70714,0.70725,68900000.0
2005-06-14 23:25:00,0.70731,0.70755,0.70718,0.70744,97199998.0
2005-06-14 23:26:00,0.70728,0.70764,0.70728,0.70756,109300001.0
2005-06-14 23:27:00,0.70762,0.70769,0.70735,0.70735,104500001.0
2005-06-14 23:28:00,0.70738,0.70772,0.70733,0.70772,71600000.0
2005-06-14 23:29:00,0.70786,0.70786,0.70741,0.70752,86900001.0
2005-06-14 23:30:00,0.70738,0.70761,0.70723,0.70739,97500000.0
2005-06-14 23:31:00,0.70711,0.70761,0.70711,0.7072,166599999.0
2005-06-14 23:32:00,0.70709,0.70763,0.70709,0.70719,109000000.0
2005-06-14 23:33:00,0.70696,0.70751,0.70693,0.7072,79200000.0
2005-06-14 23:34:00,0.70719,0.70745,0.70682,0.70691,89200000.0
2005-06-14 23:35:00,0.70684,0.7071,0.70684,0.70705,125599998.0
2005-06-14 23:36:00,0.7071,0.70715,0.70662,0.707,80300000.0
2005-06-14 23:37:00,0.70705,0.70716,0.70689,0.70716,86100001.0
2005-06-14 23:38:00,0.70717,0.70717,0.70692,0.70709,77899999.0
2005-06-14 23:39:00,0.70704,0.7071,0.70692,0.70701,63500000.0
2005-06-14 23:40:00,0.7071,0.70716,0.70695,0.70699,88000000.0
2005-06-14 23:41:00,0.707,0.70707,0.70685,0.70702,105499998.0
2005-06-14 23:42:00,0.70699,0.70711,0.70682,0.70705,163100001.0
2005-06-14 23:43:00,0.70705,0.70714,0.70687,0.70714,66700000.0
2005-06-14 23:44:00,0.70703,0.70703,0.70668,0.70689,70000001.0
2005-06-14 23:45:00,0.70694,0.70718,0.70658,0.70668,178300002.0
2005-06-14 23:46:00,0.70671,0.70728,0.70671,0.70707,137499999.0
2005-06-14 23:47:00,0.70714,0.70725,0.70685,0.70685,46099999.0
2005-06-14 23:48:00,0.7068,0.70702,0.7068,0.70688,141700001.0
2005-06-14 23:49:00,0.70705,0.70716,0.70681,0.70705,137599999.0
2005-06-14 23:50:00,0.70701,0.70714,0.70684,0.70714,88499998.0
2005-06-14 23:51:00,0.70711,0.70711,0.70691,0.70704,86200001.0
2005-06-14 23:52:00,0.70699,0.70717,0.7067,0.70687,119499999.0
2005-06-14 23:53:00,0.70694,0.70709,0.70683,0.70683,66100002.0
2005-06-14 23:54:00,0.70704,0.70718,0.70671,0.70679,91299998.0
2005-06-14 23:55:00,0.70684,0.70705,0.70676,0.70692,142600001.0
2005-06-14 23:56:00,0.70692,0.70739,0.70687,0.70728,111000000.0
2005-06-14 23:57:00,0.70733,0.70736,0.70686,0.70687,116200002.0
2005-06-14 23:58:00,0.707,0.70722,0.7069,0.70722,127799998.0
2005-06-14 23:59:00,0.70717,0.70734,0.70714,0.70725,122499999.0
2005-06-15 00:00:00,0.70702,0.7073,0.70696,0.70727,99399998.0
2005-06-15 00:01:00,0.70737,0.70737,0.70687,0.70691,120700000.0
2005-06-15 00:02:00,0.70711,0.70742,0.70697,0.70731,137800001.0
2005-06-15 00:03:00,0.70734,0.70742,0.70697,0.70697,135500003.0
2005-06-15 00:04:00,0.70715,0.70715,0.70702,0.70714,82200000.0
2005-06-15 00:05:00,0.70729,0.7073,0.70704,0.7071,136399999.0
2005-06-15 00:06:00,0.70718,0.70718,0.70672,0.70686,147500000.0
2005-06-15 00:07:00,0.70693,0.70699,0.70659,0.70659,84800000.0
2005-06-15 00:08:00,0.70661,0.70702,0.70661,0.70698,88500001.0
2005-06-15 00:09:00,0.70691,0.70712,0.70684,0.70684,103400000.0
2005-06-15 00:10:00,0.70691,0.70731,0.70685,0.70727,133999998.0
2005-06-15 00:11:00,0.70716,0.70746,0.70702,0.70746,111499997.0
2005-06-15 00:12:00,0.70747,0.70758,0.70697,0.70739,147200001.0
2005-06-15 00:13:00,0.70738,0.70762,0.70719,0.70762,68499998.0
2005-06-15 00:14:00,0.70749,0.70749,0.7072,0.70747,39100000.0
2005-06-15 00:15:00,0.70733,0.70733,0.70722,0.70723,65600000.0
2005-06-15 00:16:00,0.70724,0.70751,0.70714,0.70743,86900000.0
2005-06-15 00:17:00,0.70726,0.70726,0.70699,0.70707,105700001.0
2005-06-15 00:18:00,0.70701,0.70724,0.70693,0.70711,86600000.0
2005-06-15 00:19:00,0.70699,0.7076,0.70699,0.7076,125899999.0
2005-06-15 00:20:00,0.70731,0.70748,0.70708,0.70714,123399998.0
2005-06-15 00:21:00,0.7071,0.70744,0.7071,0.70742,81400000.0
2005-06-15 00:22:00,0.70743,0.70752,0.70726,0.70746,104100001.0
2005-06-15 00:23:00,0.7074,0.7077,0.70719,0.70732,126700001.0
2005-06-15 00:24:00,0.70737,0.70752,0.70714,0.70723,110299999.0
2005-06-15 00:25:00,0.70732,0.70749,0.70719,0.70731,79500001.0
2005-06-15 00:26:00,0.70736,0.70753,0.70734,0.70751,65300001.0
2005-06-15 00:27:00,0.7071,0.70728,0.70699,0.70724,157700000.0
2005-06-15 00:28:00,0.70721,0.70743,0.70721,0.70737,130700001.0
2005-06-15 00:29:00,0.7074,0.70746,0.70712,0.70712,115099996.0
2005-06-15 00:30:00,0.70716,0.70742,0.70675,0.70675,166099998.0
2005-06-15 00:31:00,0.70708,0.70753,0.70708,0.7075,108799998.0
2005-06-15 00:32:00,0.70743,0.70743,0.70705,0.70708,111999997.0
2005-06-15 00:33:00,0.70756,0.70756,0.70698,0.70718,54999999.0
2005-06-15 00:34:00,0.70734,0.70734,0.70706,0.70706,82500000.0
2005-06-15 00:35:00,0.70708,0.70741,0.70708,0.70737,95999998.0
2005-06-15 00:36:00,0.70747,0.70747,0.70712,0.70725,104600000.0
2005-06-15 00:37:00,0.70749,0.70749,0.70712,0.70712,123099998.0
2005-06-15 00:38:00,0.70712,0.70747,0.70711,0.70737,170999999.0
2005-06-15 00:39:00,0.70731,0.70759,0.70723,0.70759,114700000.0
2005-06-15 00:40:00,0.70739,0.70753,0.70718,0.70738,90700000.0
2005-06-15 00:41:00,0.70719,0.70741,0.70696,0.70722,66999999.0
2005-06-15 00:42:00,0.70727,0.70755,0.70727,0.70745,56700000.0
2005-06-15 00:43:00,0.70749,0.70753,0.70712,0.70724,83099999.0
2005-06-15 00:44:00,0.70736,0.70747,0.70702,0.70719,92699999.0
2005-06-15 00:45:00,0.70711,0.70751,0.70688,0.70749,96400001.0
2005-06-15 00:46:00,0.70734,0.70734,0.70689,0.70689,40799999.0
2005-06-15 00:47:00,0.70696,0.7075,0.70687,0.7075,97700001.0
2005-06-15 00:48:00,0.70767,0.70773,0.70726,0.70748,56800000.0
2005-06-15 00:49:00,0.70752,0.70758,0.7071,0.70724,126999998.0
2005-06-15 00:50:00,0.70719,0.70746,0.70708,0.70746,103200000.0
2005-06-15 00:51:00,0.70756,0.70756,0.70728,0.70737,99699998.0
2005-06-15 00:52:00,0.70729,0.70756,0.70724,0.70748,166899998.0
2005-06-15 00:53:00,0.7073,0.7073,0.7068,0.70709,115400000.0
2005-06-15 00:54:00,0.70682,0.70734,0.70682,0.70731,128100000.0
2005-06-15 00:55:00,0.70731,0.70753,0.70722,0.7074,140400003.0
2005-06-15 00:56:00,0.70731,0.70739,0.70699,0.70731,81100000.0
2005-06-15 00:57:00,0.70722,0.70745,0.70717,0.70723,135000001.0
2005-06-15 00:58:00,0.70716,0.70745,0.70715,0.70745,52500000.0
2005-06-15 00:59:00,0.70718,0.70731,0.70694,0.70724,101100000.0
2005-06-15 01:00:00,0.70745,0.70749,0.70699,0.70733,111399999.0
2005-06-15 01:01:00,0.70727,0.70752,0.70708,0.70743,111500000.0
2005-06-15 01:02:00,0.70736,0.70739,0.70718,0.70724,48600000.0
2005-06-15 01:03:00,0.70733,0.70743,0.70721,0.7073,102000000.0
2005-06-15 01:04:00,0.70749,0.70751,0.70692,0.70725,145600000.0
2005-06-15 01:05:00,0.70728,0.70743,0.70704,0.70743,110400002.0
2005-06-15 01:06:00,0.70738,0.70738,0.70714,0.70714,61099998.0
2005-06-15 01:07:00,0.70732,0.70739,0.70683,0.70683,104400000.0
2005-06-15 01:08:00,0.70704,0.70723,0.70704,0.70723,28700000.0
2005-06-15 01:09:00,0.70757,0.70757,0.70702,0.7071,98600000.0
2005-06-15 01:10:00,0.70707,0.7074,0.70699,0.70731,123099999.0
2005-06-15 01:11:00,0.70717,0.7074,0.70708,0.70708,74800001.0
2005-06-15 01:12:00,0.70686,0.70718,0.70678,0.7071,86400000.0
2005-06-15 01:13:00,0.70711,0.7074,0.70699,0.7073,117499998.0
2005-06-15 01:14:00,0.70708,0.70727,0.70702,0.70718,95499999.0
2005-06-15 01:15:00,0.70714,0.70746,0.70712,0.70746,94300003.0
2005-06-15 01:16:00,0.70728,0.7075,0.70711,0.70743,82999999.0
2005-06-15 01:17:00,0.7075,0.70755,0.7072,0.70729,147500002.0
2005-06-15 01:18:00,0.70713,0.70735,0.70688,0.7073,115599999.0
2005-06-15 01:19:00,0.7072,0.7072,0.70695,0.70702,66100000.0
2005-06-15 01:20:00,0.70713,0.70718,0.70691,0.70715,151200000.0
2005-06-15 01:21:00,0.70706,0.7073,0.70699,0.70708,128699999.0
2005-06-15 01:22:00,0.70704,0.70723,0.70689,0.70721,116499999.0
2005-06-15 01:23:00,0.7072,0.70736,0.70711,0.70725,86099999.0
2005-06-15 01:24:00,0.70718,0.7072,0.70704,0.70707,106700000.0
2005-06-15 01:25:00,0.70702,0.70723,0.70702,0.70715,71700000.0
2005-06-15 01:26:00,0.70719,0.70726,0.70711,0.70726,106299997.0
2005-06-15 01:27:00,0.70715,0.70735,0.70714,0.70727,96499999.0
2005-06-15 01:28:00,0.7073,0.7073,0.70701,0.70724,114499998.0
2005-06-15 01:29:00,0.70718,0.70736,0.70699,0.70708,149000000.0
2005-06-15 01:30:00,0.70718,0.70733,0.70703,0.70717,84500000.0
2005-06-15 01:31:00,0.70707,0.70735,0.70705,0.70735,49000000.0
2005-06-15 01:32:00,0.70717,0.70727,0.70701,0.70709,105600000.0
2005-06-15 01:33:00,0.70704,0.70729,0.70689,0.70705,134000000.0
2005-06-15 01:34:00,0.70713,0.70738,0.70713,0.70716,100400000.0
2005-06-15 01:35:00,0.70718,0.70738,0.70714,0.70725,130800001.0
2005-06-15 01:36:00,0.70739,0.70744,0.70711,0.70723,125200001.0
2005-06-15 01:37:00,0.70723,0.70741,0.70714,0.70726,57600001.0
2005-06-15 01:38:00,0.70755,0.70763,0.70719,0.70743,72400000.0
2005-06-15 01:39:00,0.70736,0.70761,0.7073,0.70734,60100000.0
2005-06-15 01:40:00,0.70736,0.70773,0.70725,0.70739,73700000.0
2005-06-15 01:41:00,0.70773,0.70773,0.70737,0.70746,137899998.0
2005-06-15 01:42:00,0.70746,0.70779,0.70746,0.70772,64000000.0
2005-06-15 01:43:00,0.70779,0.70783,0.70745,0.70756,86300000.0
2005-06-15 01:44:00,0.70772,0.70774,0.70716,0.70745,133100000.0
2005-06-15 01:45:00,0.70762,0.70764,0.70726,0.7075,98199998.0
2005-06-15 01:46:00,0.70747,0.70772,0.70742,0.70756,82800001.0
2005-06-15 01:47:00,0.70762,0.70768,0.70725,0.70728,80300000.0
2005-06-15 01:48:00,0.70731,0.70766,0.70731,0.70766,57200000.0
2005-06-15 01:49:00,0.70768,0.70768,0.7073,0.70732,84099999.0
2005-06-15 01:50:00,0.70739,0.70773,0.70739,0.70762,43900000.0
2005-06-15 01:51:00,0.70767,0.70779,0.70735,0.70743,102000000.0
2005-06-15 01:52:00,0.7077,0.70794,0.70728,0.70794,150900000.0
2005-06-15 01:53:00,0.70814,0.70823,0.70789,0.70789,76500000.0
2005-06-15 01:54:00,0.70789,0.70805,0.70772,0.708,97300000.0
2005-06-15 01:55:00,0.70801,0.70809,0.7078,0.70792,144699997.0
2005-06-15 01:56:00,0.70796,0.70819,0.70776,0.70798,87600000.0
2005-06-15 01:57:00,0.70783,0.70809,0.70774,0.70796,79600000.0
2005-06-15 01:58:00,0.7078,0.70805,0.7078,0.70798,118100000.0
2005-06-15 01:59:00,0.70799,0.70814,0.70773,0.70781,118800000.0
2005-06-15 02:00:00,0.70825,0.70833,0.70788,0.70813,122400000.0
2005-06-15 02:01:00,0.70803,0.70833,0.70787,0.70787,111399999.0
2005-06-15 02:02:00,0.70815,0.70832,0.70792,0.70832,153200001.0
2005-06-15 02:03:00,0.70834,0.70855,0.70794,0.70807,67800000.0
2005-06-15 02:04:00,0.70808,0.70835,0.70799,0.70813,119199999.0
2005-06-15 02:05:00,0.7079,0.70824,0.7078,0.708,131999998.0
2005-06-15 02:06:00,0.70789,0.70807,0.70789,0.70805,130100001.0
2005-06-15 02:07:00,0.70809,0.70825,0.70795,0.70825,82800000.0
2005-06-15 02:08:00,0.70805,0.70805,0.7078,0.70805,83100000.0
2005-06-15 02:09:00,0.70804,0.70813,0.70744,0.70755,107900000.0
2005-06-15 02:10:00,0.70777,0.70805,0.70777,0.70805,58300001.0
2005-06-15 02:11:00,0.70785,0.70797,0.70763,0.7079,100499999.0
2005-06-15 02:12:00,0.70788,0.70788,0.70729,0.70746,100000001.0
2005-06-15 02:13:00,0.70756,0.70787,0.70756,0.70769,35000000.0
2005-06-15 02:14:00,0.70777,0.70785,0.7077,0.70777,92800000.0
2005-06-15 02:15:00,0.70826,0.70826,0.70771,0.70778,134400001.0
2005-06-15 02:16:00,0.70783,0.70791,0.70764,0.70784,93199999.0
2005-06-15 02:17:00,0.70778,0.70803,0.70757,0.70803,89300000.0
2005-06-15 02:18:00,0.70786,0.70792,0.70777,0.70792,58600000.0
2005-06-15 02:19:00,0.70793,0.70793,0.70777,0.70779,76400001.0
2005-06-15 02:20:00,0.70793,0.70794,0.70776,0.70785,86100000.0
2005-06-15 02:21:00,0.70786,0.70805,0.70768,0.708,74800000.0
2005-06-15 02:22:00,0.70788,0.70795,0.7076,0.70793,66799999.0
2005-06-15 02:23:00,0.70765,0.70805,0.70765,0.708,128299999.0
2005-06-15 02:24:00,0.70801,0.70811,0.70776,0.70811,94700001.0
2005-06-15 02:25:00,0.70808,0.70808,0.70784,0.70806,93299998.0
2005-06-15 02:26:00,0.70817,0.70817,0.70793,0.70797,87700000.0
2005-06-15 02:27:00,0.70799,0.7082,0.70778,0.70778,72900001.0
2005-06-15 02:28:00,0.70795,0.70809,0.70782,0.708,155100004.0
2005-06-15 02:29:00,0.70802,0.70806,0.70782,0.708,86799999.0
2005-06-15 02:30:00,0.70817,0.70817,0.70783,0.70807,113299999.0
2005-06-15 02:31:00,0.70809,0.70824,0.70781,0.70824,118099998.0
2005-06-15 02:32:00,0.70793,0.70808,0.70789,0.70798,96700000.0
2005-06-15 02:33:00,0.70808,0.7082,0.70793,0.70793,72400001.0
2005-06-15 02:34:00,0.70804,0.70817,0.70781,0.70796,120600001.0
2005-06-15 02:35:00,0.70788,0.70825,0.70787,0.70804,74200000.0
2005-06-15 02:36:00,0.70791,0.70818,0.70787,0.70806,113400000.0
2005-06-15 02:37:00,0.70799,0.70815,0.70788,0.708,89799999.0
2005-06-15 02:38:00,0.70803,0.70803,0.70779,0.7078,38200000.0
2005-06-15 02:39:00,0.70787,0.70823,0.70787,0.70814,92000000.0
2005-06-15 02:40:00,0.70812,0.70812,0.70764,0.70797,83500000.0
2005-06-15 02:41:00,0.70742,0.70769,0.70738,0.7076,142100001.0
2005-06-15 02:42:00,0.70792,0.70804,0.70771,0.70791,100400001.0
2005-06-15 02:43:00,0.70801,0.70803,0.7077,0.70779,100999998.0
2005-06-15 02:44:00,0.70784,0.70803,0.70762,0.70788,128099999.0
2005-06-15 02:45:00,0.70788,0.70807,0.70772,0.70772,169800000.0
2005-06-15 02:46:00,0.7078,0.70788,0.70728,0.7073,117400001.0
2005-06-15 02:47:00,0.70745,0.70769,0.70725,0.70762,65400000.0
2005-06-15 02:48:00,0.70748,0.70791,0.70724,0.70791,105999999.0
2005-06-15 02:49:00,0.70755,0.70783,0.70755,0.7077,122799999.0
2005-06-15 02:50:00,0.70769,0.70781,0.70756,0.7076,99400000.0
2005-06-15 02:51:00,0.70753,0.70788,0.70741,0.70775,125000002.0
2005-06-15 02:52:00,0.70768,0.70797,0.70762,0.70775,97399999.0
2005-06-15 02:53:00,0.70781,0.70806,0.70771,0.70806,107199999.0
2005-06-15 02:54:00,0.70781,0.70799,0.70772,0.70796,109500000.0
2005-06-15 02:55:00,0.70794,0.70802,0.70737,0.70759,157200001.0
2005-06-15 02:56:00,0.70783,0.70785,0.7075,0.7075,77600000.0
2005-06-15 02:57:00,0.70764,0.70773,0.70746,0.70754,103000000.0
2005-06-15 02:58:00,0.70741,0.7079,0.70736,0.7078,59400000.0
2005-06-15 02:59:00,0.70748,0.70777,0.70734,0.70734,140200002.0
2005-06-15 03:00:00,0.70749,0.70761,0.70726,0.70745,147199998.0
2005-06-15 03:01:00,0.70771,0.70771,0.70742,0.70757,100000002.0
2005-06-15 03:02:00,0.70746,0.70768,0.70735,0.70761,146200001.0
2005-06-15 03:03:00,0.70765,0.70774,0.70744,0.70747,108300001.0
2005-06-15 03:04:00,0.70749,0.70776,0.70748,0.70755,108200000.0
2005-06-15 03:05:00,0.70744,0.70785,0.70739,0.70785,141100001.0
2005-06-15 03:06:00,0.70752,0.70774,0.70752,0.70774,63400000.0
2005-06-15 03:07:00,0.70773,0.7079,0.7075,0.70783,70800000.0
2005-06-15 03:08:00,0.70777,0.70784,0.70749,0.70758,112599999.0
2005-06-15 03:09:00,0.70752,0.70765,0.70723,0.70731,80100001.0
2005-06-15 03:10:00,0.70739,0.70758,0.70709,0.70709,108500001.0
2005-06-15 03:11:00,0.7073,0.70758,0.70723,0.70732,76599998.0
2005-06-15 03:12:00,0.70733,0.70756,0.70711,0.70753,72500000.0
2005-06-15 03:13:00,0.70726,0.70739,0.70707,0.70722,129900000.0
2005-06-15 03:14:00,0.70696,0.7072,0.70681,0.70713,73999999.0
2005-06-15 03:15:00,0.70704,0.70714,0.70676,0.70697,114099999.0
2005-06-15 03:16:00,0.70719,0.70729,0.70681,0.7071,108099999.0
2005-06-15 03:17:00,0.70722,0.70734,0.70666,0.70666,153199998.0
2005-06-15 03:18:00,0.7068,0.70713,0.70673,0.7071,72500000.0
2005-06-15 03:19:00,0.70697,0.70704,0.70681,0.70695,64200000.0
2005-06-15 03:20:00,0.70715,0.70722,0.70671,0.70703,109800001.0
2005-06-15 03:21:00,0.70694,0.70735,0.70687,0.70735,107300001.0
2005-06-15 03:22:00,0.70713,0.70732,0.70691,0.70715,137300002.0
2005-06-15 03:23:00,0.70711,0.7073,0.70692,0.70709,77000000.0
2005-06-15 03:24:00,0.70713,0.70724,0.70688,0.70705,82900000.0
2005-06-15 03:25:00,0.70709,0.70712,0.70673,0.70673,60100000.0
2005-06-15 03:26:00,0.70681,0.70724,0.70677,0.70718,75999999.0
2005-06-15 03:27:00,0.70681,0.70708,0.70665,0.70708,121100000.0
2005-06-15 03:28:00,0.70696,0.70699,0.70655,0.70655,84500002.0
2005-06-15 03:29:00,0.70707,0.70707,0.70673,0.70693,123200000.0
2005-06-15 03:30:00,0.70686,0.70706,0.70681,0.70689,102700000.0
2005-06-15 03:31:00,0.70686,0.70713,0.70685,0.70713,76500000.0
2005-06-15 03:32:00,0.70709,0.7071,0.70682,0.70707,188500002.0
2005-06-15 03:33:00,0.70701,0.70727,0.70685,0.70703,99099998.0
2005-06-15 03:34:00,0.70724,0.70724,0.70705,0.70705,91500000.0
2005-06-15 03:35:00,0.70708,0.70736,0.70697,0.7072,108999999.0
2005-06-15 03:36:00,0.7072,0.7072,0.70692,0.70708,111000000.0
2005-06-15 03:37:00,0.70722,0.70727,0.70695,0.70705,160900000.0
2005-06-15 03:38:00,0.70722,0.70729,0.70694,0.70712,142600000.0
2005-06-15 03:39:00,0.70713,0.7073,0.70698,0.70714,108000001.0
2005-06-15 03:40:00,0.707,0.7075,0.707,0.70721,178000001.0
2005-06-15 03:41:00,0.70701,0.70746,0.70701,0.70717,55100000.0
2005-06-15 03:42:00,0.70704,0.70736,0.70699,0.70733,118499997.0
2005-06-15 03:43:00,0.70726,0.70741,0.70705,0.70721,107799999.0
2005-06-15 03:44:00,0.70719,0.70737,0.70708,0.70715,74000000.0
2005-06-15 03:45:00,0.707,0.70745,0.707,0.70745,81100000.0
2005-06-15 03:46:00,0.7075,0.70759,0.70695,0.70736,123399999.0
2005-06-15 03:47:00,0.70713,0.70747,0.70705,0.70705,170700000.0
2005-06-15 03:48:00,0.70693,0.70744,0.70687,0.70736,139299999.0
2005-06-15 03:49:00,0.7072,0.70744,0.70712,0.70736,90199997.0
2005-06-15 03:50:00,0.70743,0.70743,0.7072,0.7072,71100000.0
2005-06-15 03:51:00,0.70727,0.70752,0.70727,0.70727,48600000.0
2005-06-15 03:52:00,0.70741,0.70741,0.70706,0.70712,55800000.0
2005-06-15 03:53:00,0.70702,0.7076,0.70702,0.70735,144200002.0
2005-06-15 03:54:00,0.70717,0.70786,0.70717,0.70786,105399999.0
2005-06-15 03:55:00,0.70774,0.70774,0.7074,0.70767,104400000.0
2005-06-15 03:56:00,0.70746,0.70746,0.70713,0.70723,84299998.0
2005-06-15 03:57:00,0.70737,0.70764,0.70713,0.70743,122500000.0
2005-06-15 03:58:00,0.70729,0.70729,0.70701,0.7072,138299999.0
2005-06-15 03:59:00,0.70732,0.7075,0.70706,0.70722,117799999.0
2005-06-15 04:00:00,0.70728,0.70771,0.70715,0.70761,105400000.0
2005-06-15 04:01:00,0.70762,0.70762,0.70709,0.70719,125899996.0
2005-06-15 04:02:00,0.70718,0.70751,0.70709,0.70709,79599999.0
2005-06-15 04:03:00,0.70706,0.70761,0.70704,0.70728,129899999.0
2005-06-15 04:04:00,0.70723,0.70763,0.70711,0.70742,88999998.0
2005-06-15 04:05:00,0.70709,0.70762,0.70709,0.70762,82000000.0
2005-06-15 04:06:00,0.70754,0.70762,0.70734,0.70756,128300001.0
2005-06-15 04:07:00,0.70753,0.70765,0.70738,0.70765,81199999.0
2005-06-15 04:08:00,0.70762,0.70762,0.70729,0.70733,122099997.0
2005-06-15 04:09:00,0.70712,0.7074,0.70702,0.70713,110600001.0
2005-06-15 04:10:00,0.70696,0.70764,0.70688,0.70758,60200000.0
2005-06-15 04:11:00,0.70715,0.70751,0.707,0.70751,91700000.0
2005-06-15 04:12:00,0.70741,0.70741,0.70719,0.70731,97499999.0
2005-06-15 04:13:00,0.70741,0.70741,0.7072,0.7073,66699999.0
2005-06-15 04:14:00,0.70744,0.70762,0.7073,0.7075,123799999.0
2005-06-15 04:15:00,0.70728,0.70756,0.70714,0.70739,97900000.0
2005-06-15 04:16:00,0.70729,0.7075,0.70715,0.7075,127399998.0
2005-06-15 04:17:00,0.70754,0.70754,0.70701,0.70717,110200000.0
2005-06-15 04:18:00,0.70734,0.70741,0.70714,0.70736,125100001.0
2005-06-15 04:19:00,0.70739,0.70763,0.70704,0.70763,131299998.0
2005-06-15 04:20:00,0.70756,0.70756,0.70729,0.7074,56000000.0
2005-06-15 04:21:00,0.70737,0.70749,0.70708,0.70718,143900000.0
2005-06-15 04:22:00,0.70727,0.70751,0.70724,0.70744,96799999.0
2005-06-15 04:23:00,0.70762,0.70762,0.70725,0.70747,92299999.0
2005-06-15 04:24:00,0.70762,0.70762,0.7071,0.7071,68400000.0
2005-06-15 04:25:00,0.7077,0.7077,0.70709,0.70712,162099999.0
2005-06-15 04:26:00,0.70702,0.70766,0.70702,0.70732,129500002.0
2005-06-15 04:27:00,0.70754,0.70758,0.70727,0.70737,119899998.0
2005-06-15 04:28:00,0.70757,0.70757,0.70713,0.70746,112499998.0
2005-06-15 04:29:00,0.70748,0.70765,0.70735,0.70742,103100001.0
2005-06-15 04:30:00,0.70738,0.7077,0.70737,0.70768,143400000.0
2005-06-15 04:31:00,0.70767,0.70773,0.70733,0.70733,112900002.0
2005-06-15 04:32:00,0.70736,0.70766,0.70729,0.7073,95700000.0
2005-06-15 04:33:00,0.70731,0.70753,0.70725,0.70753,96400001.0
2005-06-15 04:34:00,0.70762,0.70772,0.70683,0.70704,120100002.0
2005-06-15 04:35:00,0.70722,0.7074,0.70699,0.70722,100299999.0
2005-06-15 04:36:00,0.70708,0.70732,0.70699,0.70723,123300000.0
2005-06-15 04:37:00,0.70717,0.70719,0.70705,0.70719,58799999.0
2005-06-15 04:38:00,0.70722,0.7076,0.70709,0.7076,162699997.0
2005-06-15 04:39:00,0.70767,0.70772,0.70702,0.7071,78600001.0
2005-06-15 04:40:00,0.70727,0.70742,0.707,0.707,123200000.0
2005-06-15 04:41:00,0.70701,0.7073,0.70693,0.70726,181600002.0
2005-06-15 04:42:00,0.70715,0.70744,0.70705,0.70715,100399999.0
2005-06-15 04:43:00,0.70712,0.70741,0.70711,0.70741,114500000.0
2005-06-15 04:44:00,0.70745,0.70754,0.70698,0.70712,135900001.0
2005-06-15 04:45:00,0.70727,0.70745,0.70724,0.70736,106400001.0
2005-06-15 04:46:00,0.7073,0.70743,0.70718,0.7074,147200003.0
2005-06-15 04:47:00,0.70737,0.7075,0.70734,0.70734,91900001.0
2005-06-15 04:48:00,0.70737,0.7075,0.70724,0.7074,121200001.0
2005-06-15 04:49:00,0.70735,0.70747,0.70718,0.70718,132600000.0
2005-06-15 04:50:00,0.70744,0.70751,0.70713,0.70734,73199999.0
2005-06-15 04:51:00,0.70708,0.70734,0.70699,0.70717,80800000.0
2005-06-15 04:52:00,0.70725,0.70756,0.70725,0.70735,66700000.0
2005-06-15 04:53:00,0.70701,0.70748,0.70698,0.7073,102599999.0
2005-06-15 04:54:00,0.70723,0.7075,0.70718,0.70729,131599998.0
2005-06-15 04:55:00,0.70726,0.70749,0.70715,0.70719,110700001.0
2005-06-15 04:56:00,0.70698,0.70753,0.70698,0.7074,119400002.0
2005-06-15 04:57:00,0.70738,0.70751,0.70709,0.7071,102699999.0
2005-06-15 04:58:00,0.70718,0.70756,0.70718,0.7073,78800000.0
2005-06-15 04:59:00,0.70737,0.70754,0.70717,0.70727,118200000.0
2005-06-15 05:00:00,0.70718,0.7075,0.7071,0.7075,47800000.0
2005-06-15 05:01:00,0.70747,0.70761,0.70718,0.70761,115300003.0
2005-06-15 05:02:00,0.70736,0.70747,0.7072,0.70727,83999999.0
2005-06-15 05:03:00,0.70733,0.7076,0.70732,0.70744,67100000.0
2005-06-15 05:04:00,0.70737,0.70783,0.70714,0.70744,91400000.0
2005-06-15 05:05:00,0.70742,0.70771,0.7074,0.7074,62400000.0
2005-06-15 05:06:00,0.70741,0.70765,0.70735,0.7075,92600000.0
2005-06-15 05:07:00,0.70743,0.7077,0.70741,0.70752,73199999.0
2005-06-15 05:08:00,0.70742,0.70762,0.7074,0.70756,84399999.0
2005-06-15 05:09:00,0.70766,0.70782,0.70729,0.70737,102299999.0
2005-06-15 05:10:00,0.70751,0.70783,0.70736,0.70783,135100000.0
2005-06-15 05:11:00,0.70746,0.70816,0.70738,0.70787,65900000.0
2005-06-15 05:12:00,0.70777,0.70785,0.70737,0.70757,145100002.0
2005-06-15 05:13:00,0.70766,0.70773,0.70733,0.70752,112800001.0
2005-06-15 05:14:00,0.70768,0.70836,0.70766,0.70804,71800000.0
2005-06-15 05:15:00,0.70802,0.70841,0.70802,0.70817,44200000.0
2005-06-15 05:16:00,0.70795,0.70828,0.70795,0.70817,82600000.0
2005-06-15 05:17:00,0.70835,0.70865,0.7083,0.70865,96800001.0
2005-06-15 05:18:00,0.70887,0.70887,0.70822,0.70847,174899995.0
2005-06-15 05:19:00,0.70838,0.70872,0.70819,0.70845,134599999.0
2005-06-15 05:20:00,0.70849,0.70849,0.70808,0.70831,121300001.0
2005-06-15 05:21:00,0.70858,0.70872,0.70826,0.70855,165400000.0
2005-06-15 05:22:00,0.70847,0.70872,0.70837,0.70865,74400000.0
2005-06-15 05:23:00,0.7084,0.70877,0.70833,0.70833,128400002.0
2005-06-15 05:24:00,0.70844,0.70853,0.7081,0.70818,90799999.0
2005-06-15 05:25:00,0.7077,0.7085,0.7077,0.70829,140499998.0
2005-06-15 05:26:00,0.70806,0.70844,0.70803,0.70841,84600000.0
2005-06-15 05:27:00,0.70814,0.70825,0.70777,0.70802,103699999.0
2005-06-15 05:28:00,0.70793,0.70811,0.7077,0.70799,74700001.0
2005-06-15 05:29:00,0.70793,0.70838,0.70787,0.70838,83500001.0
2005-06-15 05:30:00,0.70837,0.70848,0.70764,0.70826,133999999.0
2005-06-15 05:31:00,0.70837,0.70856,0.70815,0.70829,119399999.0
2005-06-15 05:32:00,0.7081,0.70853,0.70795,0.70822,183600001.0
2005-06-15 05:33:00,0.7084,0.70873,0.7084,0.70866,62100001.0
2005-06-15 05:34:00,0.70804,0.7083,0.70797,0.70805,110000000.0
2005-06-15 05:35:00,0.70813,0.7084,0.70801,0.7084,167000002.0
2005-06-15 05:36:00,0.7084,0.70861,0.70812,0.70861,118199998.0
2005-06-15 05:37:00,0.70855,0.70855,0.70816,0.70825,60399999.0
2005-06-15 05:38:00,0.70823,0.70849,0.70811,0.70842,75499999.0
2005-06-15 05:39:00,0.70806,0.70868,0.70806,0.70859,142100000.0
2005-06-15 05:40:00,0.70872,0.70877,0.70832,0.70832,76999999.0
2005-06-15 05:41:00,0.70836,0.70862,0.70836,0.70848,33300000.0
2005-06-15 05:42:00,0.70839,0.70853,0.70833,0.70836,84000000.0
2005-06-15 05:43:00,0.70836,0.70846,0.70826,0.70838,99599999.0
2005-06-15 05:44:00,0.70839,0.70876,0.70833,0.70858,90100000.0
2005-06-15 05:45:00,0.70848,0.70858,0.70834,0.70851,73299998.0
2005-06-15 05:46:00,0.70851,0.70866,0.70832,0.70832,89800000.0
2005-06-15 05:47:00,0.70845,0.70863,0.70838,0.70838,83300002.0
2005-06-15 05:48:00,0.70881,0.70883,0.70832,0.7085,133900000.0
2005-06-15 05:49:00,0.70866,0.70886,0.70854,0.70883,106900000.0
2005-06-15 05:50:00,0.70873,0.7089,0.70866,0.70867,116400000.0
2005-06-15 05:51:00,0.7088,0.70882,0.70851,0.7086,148099999.0
2005-06-15 05:52:00,0.70862,0.70892,0.70854,0.7089,60600000.0
2005-06-15 05:53:00,0.70878,0.70893,0.70866,0.7088,147099999.0
2005-06-15 05:54:00,0.70887,0.70905,0.70863,0.70888,98199998.0
2005-06-15 05:55:00,0.70884,0.70889,0.70841,0.70855,55000000.0
2005-06-15 05:56:00,0.70885,0.70892,0.70845,0.70875,92500000.0
2005-06-15 05:57:00,0.70898,0.70924,0.7089,0.70897,101000000.0
2005-06-15 05:58:00,0.7089,0.7093,0.70879,0.7093,113899999.0
2005-06-15 05:59:00,0.70912,0.70912,0.70872,0.70881,60900000.0
2005-06-15 06:00:00,0.70873,0.70932,0.70872,0.70932,113999997.0
2005-06-15 06:01:00,0.7092,0.70931,0.70888,0.70931,68399999.0
2005-06-15 06:02:00,0.70913,0.70913,0.70871,0.70888,53500000.0
2005-06-15 06:03:00,0.70884,0.70907,0.7088,0.70888,103400001.0
2005-06-15 06:04:00,0.70897,0.70913,0.7088,0.7088,43100000.0
2005-06-15 06:05:00,0.70882,0.70922,0.70882,0.70898,132499997.0
2005-06-15 06:06:00,0.70885,0.70933,0.70857,0.70907,75500001.0
2005-06-15 06:07:00,0.70908,0.70918,0.7088,0.7088,58199999.0
2005-06-15 06:08:00,0.70896,0.70921,0.70888,0.70904,78900000.0
2005-06-15 06:09:00,0.70913,0.70932,0.70903,0.70903,125900000.0
2005-06-15 06:10:00,0.70891,0.70943,0.70882,0.70943,103200000.0
2005-06-15 06:11:00,0.70933,0.70933,0.70892,0.70898,78900000.0
2005-06-15 06:12:00,0.70919,0.70935,0.70896,0.70934,144300003.0
2005-06-15 06:13:00,0.70933,0.70943,0.70905,0.70905,157799999.0
2005-06-15 06:14:00,0.70909,0.70921,0.70888,0.70898,127999998.0
2005-06-15 06:15:00,0.70909,0.70925,0.70891,0.70893,97999998.0
2005-06-15 06:16:00,0.70895,0.70945,0.70895,0.7091,160600003.0
2005-06-15 06:17:00,0.70914,0.70918,0.70892,0.70898,66100000.0
2005-06-15 06:18:00,0.70885,0.70925,0.70881,0.70912,140799997.0
2005-06-15 06:19:00,0.70913,0.70954,0.70894,0.70935,71799998.0
2005-06-15 06:20:00,0.70926,0.70926,0.70902,0.70926,111000000.0
2005-06-15 06:21:00,0.70934,0.70934,0.70896,0.70933,90700000.0
2005-06-15 06:22:00,0.70916,0.70916,0.70887,0.70891,49100000.0
2005-06-15 06:23:00,0.70888,0.70901,0.7086,0.7088,87200001.0
2005-06-15 06:24:00,0.70889,0.7089,0.70863,0.70875,75200001.0
2005-06-15 06:25:00,0.70907,0.70915,0.7088,0.70894,104000000.0
2005-06-15 06:26:00,0.70885,0.70885,0.70849,0.70856,74599999.0
2005-06-15 06:27:00,0.70894,0.70897,0.70855,0.70873,122699999.0
2005-06-15 06:28:00,0.70872,0.70887,0.70859,0.70882,69199999.0
2005-06-15 06:29:00,0.70891,0.70906,0.70874,0.70906,136000001.0
2005-06-15 06:30:00,0.70888,0.70893,0.70876,0.7089,99199999.0
2005-06-15 06:31:00,0.70873,0.70905,0.70867,0.70867,168400000.0
2005-06-15 06:32:00,0.70875,0.70883,0.70847,0.70868,116299999.0
2005-06-15 06:33:00,0.70867,0.70886,0.70864,0.7088,64000000.0
2005-06-15 06:34:00,0.70863,0.70888,0.70861,0.70884,149600000.0
2005-06-15 06:35:00,0.7088,0.70897,0.70869,0.70897,93300000.0
2005-06-15 06:36:00,0.70877,0.70892,0.70866,0.70892,51900000.0
2005-06-15 06:37:00,0.70893,0.70893,0.70835,0.70848,78299997.0
2005-06-15 06:38:00,0.70818,0.70871,0.70818,0.70871,75600000.0
2005-06-15 06:39:00,0.70889,0.70889,0.70847,0.70863,95700001.0
2005-06-15 06:40:00,0.70871,0.70874,0.70831,0.70862,189099998.0
2005-06-15 06:41:00,0.70828,0.70873,0.70823,0.70873,85200000.0
2005-06-15 06:42:00,0.70862,0.70883,0.70856,0.70883,62999999.0
2005-06-15 06:43:00,0.70886,0.70886,0.70849,0.70883,120499999.0
2005-06-15 06:44:00,0.70861,0.70865,0.70847,0.70857,190400000.0
2005-06-15 06:45:00,0.7085,0.70872,0.7083,0.70863,90200001.0
2005-06-15 06:46:00,0.70865,0.7087,0.70838,0.70853,64400000.0
2005-06-15 06:47:00,0.70841,0.70877,0.70835,0.70838,135500002.0
2005-06-15 06:48:00,0.70862,0.70864,0.70816,0.70851,158200001.0
2005-06-15 06:49:00,0.70848,0.70869,0.70841,0.70847,114100000.0
2005-06-15 06:50:00,0.70865,0.70871,0.70841,0.70843,73300001.0
2005-06-15 06:51:00,0.70856,0.70859,0.70814,0.70852,158600002.0
2005-06-15 06:52:00,0.7085,0.70865,0.70831,0.70856,162299999.0
2005-06-15 06:53:00,0.70843,0.70881,0.70837,0.70845,117100000.0
2005-06-15 06:54:00,0.70836,0.70876,0.70833,0.70857,126900000.0
2005-06-15 06:55:00,0.70867,0.70875,0.70847,0.70849,131800000.0
2005-06-15 06:56:00,0.70874,0.70878,0.70846,0.70851,46599999.0
2005-06-15 06:57:00,0.70876,0.70891,0.70854,0.70879,87699998.0
2005-06-15 06:58:00,0.70849,0.70886,0.70845,0.70886,85300001.0
2005-06-15 06:59:00,0.70866,0.70878,0.70852,0.70878,68799999.0
2005-06-15 07:00:00,0.70864,0.70876,0.70844,0.70851,73600000.0
2005-06-15 07:01:00,0.70846,0.70871,0.70832,0.70847,108999999.0
2005-06-15 07:02:00,0.70862,0.70872,0.70844,0.70868,125000000.0
2005-06-15 07:03:00,0.7087,0.70873,0.7083,0.70848,101800000.0
2005-06-15 07:04:00,0.70859,0.70863,0.70813,0.7083,153300002.0
2005-06-15 07:05:00,0.70845,0.7086,0.70816,0.70816,165500002.0
2005-06-15 07:06:00,0.70813,0.70874,0.70807,0.70855,104499998.0
2005-06-15 07:07:00,0.70848,0.7087,0.70831,0.70859,68700000.0
2005-06-15 07:08:00,0.70824,0.70865,0.70812,0.70854,103000000.0
2005-06-15 07:09:00,0.70842,0.70898,0.70842,0.70893,92500000.0
2005-06-15 07:10:00,0.70879,0.70879,0.7084,0.70845,40500000.0
2005-06-15 07:11:00,0.70799,0.70864,0.70799,0.70855,133000001.0
2005-06-15 07:12:00,0.70874,0.70904,0.7082,0.70842,121100002.0
2005-06-15 07:13:00,0.7084,0.70866,0.70824,0.70849,127100000.0
2005-06-15 07:14:00,0.70821,0.70871,0.70821,0.70844,105099999.0
2005-06-15 07:15:00,0.70854,0.70869,0.70825,0.70863,128899999.0
2005-06-15 07:16:00,0.70833,0.70856,0.70819,0.70853,197899999.0
2005-06-15 07:17:00,0.70855,0.70872,0.70839,0.70849,106600001.0
2005-06-15 07:18:00,0.70836,0.70881,0.7082,0.70881,118799999.0
2005-06-15 07:19:00,0.70882,0.70882,0.70829,0.70844,146300001.0
2005-06-15 07:20:00,0.70859,0.70886,0.70852,0.70884,47099999.0
2005-06-15 07:21:00,0.70879,0.70883,0.7086,0.70883,85599998.0
2005-06-15 07:22:00,0.70873,0.70879,0.70854,0.70857,56600000.0
2005-06-15 07:23:00,0.70849,0.70875,0.70832,0.70864,160900002.0
2005-06-15 07:24:00,0.70831,0.70856,0.70831,0.70835,105000000.0
2005-06-15 07:25:00,0.70852,0.70867,0.70846,0.70853,55300000.0
2005-06-15 07:26:00,0.7085,0.70879,0.70835,0.70876,105100000.0
2005-06-15 07:27:00,0.70887,0.70888,0.70833,0.70835,100499998.0
2005-06-15 07:28:00,0.70839,0.7087,0.70814,0.7087,161400000.0
2005-06-15 07:29:00,0.70887,0.70887,0.70834,0.70834,120100001.0
2005-06-15 07:30:00,0.70845,0.70868,0.70821,0.70828,92000000.0
2005-06-15 07:31:00,0.70824,0.70854,0.70817,0.70854,156100000.0
2005-06-15 07:32:00,0.70864,0.70868,0.70838,0.7085,98499998.0
2005-06-15 07:33:00,0.70845,0.70875,0.70829,0.70863,112299998.0
2005-06-15 07:34:00,0.70843,0.70869,0.70843,0.70856,58499999.0
2005-06-15 07:35:00,0.70868,0.70878,0.70843,0.70861,105999997.0
2005-06-15 07:36:00,0.70863,0.709,0.70856,0.70892,94200000.0
2005-06-15 07:37:00,0.70886,0.70886,0.70835,0.70839,100700001.0
2005-06-15 07:38:00,0.70857,0.70871,0.70839,0.70846,85700001.0
2005-06-15 07:39:00,0.70856,0.70861,0.7083,0.70847,84499999.0
2005-06-15 07:40:00,0.70854,0.70874,0.70827,0.70827,78700000.0
2005-06-15 07:41:00,0.70842,0.70879,0.70842,0.70858,116899998.0
2005-06-15 07:42:00,0.70855,0.70893,0.70844,0.70893,62300000.0
2005-06-15 07:43:00,0.70877,0.70889,0.70861,0.70863,126499999.0
2005-06-15 07:44:00,0.70891,0.70891,0.70825,0.70884,143500001.0
2005-06-15 07:45:00,0.70886,0.70897,0.70842,0.70842,191699999.0
2005-06-15 07:46:00,0.70875,0.70878,0.70836,0.70849,152200001.0
2005-06-15 07:47:00,0.70865,0.70883,0.70854,0.70881,121899999.0
2005-06-15 07:48:00,0.70886,0.70896,0.70865,0.70885,63600000.0
2005-06-15 07:49:00,0.70869,0.70883,0.70835,0.70838,159300000.0
2005-06-15 07:50:00,0.70829,0.70878,0.70826,0.70856,57299999.0
2005-06-15 07:51:00,0.70859,0.7088,0.70833,0.7085,109000001.0
2005-06-15 07:52:00,0.70871,0.70883,0.7086,0.70877,95900000.0
2005-06-15 07:53:00,0.70863,0.70882,0.70846,0.70856,88500001.0
2005-06-15 07:54:00,0.70814,0.70882,0.70814,0.70875,177899995.0
2005-06-15 07:55:00,0.7088,0.7088,0.70869,0.70873,147699999.0
2005-06-15 07:56:00,0.70887,0.7089,0.70821,0.70873,109100000.0
2005-06-15 07:57:00,0.70858,0.70866,0.70832,0.7086,86400000.0
2005-06-15 07:58:00,0.70865,0.70881,0.70841,0.70858,100600000.0
2005-06-15 07:59:00,0.70877,0.70888,0.70865,0.70885,98100001.0
2005-06-15 08:00:00,0.70845,0.7087,0.70838,0.70855,101200000.0
2005-06-15 08:01:00,0.70881,0.70881,0.70851,0.70861,117299999.0
2005-06-15 08:02:00,0.70855,0.70883,0.70855,0.70868,111499999.0
2005-06-15 08:03:00,0.70876,0.70911,0.70876,0.70899,104899999.0
2005-06-15 08:04:00,0.7088,0.70895,0.70875,0.70882,113600000.0
2005-06-15 08:05:00,0.70883,0.70897,0.7087,0.7087,81500000.0
2005-06-15 08:06:00,0.70896,0.70918,0.70875,0.70905,164200000.0
2005-06-15 08:07:00,0.70885,0.70913,0.7088,0.70891,52900000.0
2005-06-15 08:08:00,0.709,0.70905,0.70871,0.70892,138900002.0
2005-06-15 08:09:00,0.70881,0.70903,0.70872,0.70879,112599999.0
2005-06-15 08:10:00,0.70875,0.70881,0.70844,0.70862,163000001.0
2005-06-15 08:11:00,0.70868,0.70915,0.7085,0.70915,107500001.0
2005-06-15 08:12:00,0.70927,0.70927,0.70849,0.7086,95500002.0
2005-06-15 08:13:00,0.70873,0.7088,0.70856,0.7088,81500000.0
2005-06-15 08:14:00,0.70875,0.70889,0.70854,0.70889,114499999.0
2005-06-15 08:15:00,0.70856,0.7089,0.70855,0.70869,136500000.0
2005-06-15 08:16:00,0.70893,0.70903,0.70852,0.70852,161600002.0
2005-06-15 08:17:00,0.7086,0.70877,0.70841,0.70851,82900000.0
2005-06-15 08:18:00,0.70872,0.70885,0.70862,0.70875,129600002.0
2005-06-15 08:19:00,0.70877,0.70883,0.70842,0.70849,64800000.0
2005-06-15 08:20:00,0.70856,0.70901,0.70837,0.70844,134600000.0
2005-06-15 08:21:00,0.70841,0.70868,0.70841,0.70863,163500001.0
2005-06-15 08:22:00,0.70875,0.70885,0.70847,0.70856,118799999.0
2005-06-15 08:23:00,0.70857,0.70874,0.70838,0.70855,132400002.0
2005-06-15 08:24:00,0.70833,0.70871,0.70828,0.70867,94600000.0
2005-06-15 08:25:00,0.70869,0.70873,0.70828,0.7085,113800000.0
2005-06-15 08:26:00,0.70876,0.70911,0.70866,0.70866,129300001.0
2005-06-15 08:27:00,0.70846,0.70901,0.70842,0.70874,131500000.0
2005-06-15 08:28:00,0.70859,0.70878,0.70846,0.70846,49300000.0
2005-06-15 08:29:00,0.70867,0.70883,0.70857,0.70868,139200001.0
2005-06-15 08:30:00,0.70874,0.70883,0.70826,0.70826,90600001.0
2005-06-15 08:31:00,0.70848,0.70876,0.70833,0.7084,112200001.0
2005-06-15 08:32:00,0.70888,0.709,0.70868,0.70881,101799998.0
2005-06-15 08:33:00,0.70884,0.70899,0.70852,0.70879,137200000.0
2005-06-15 08:34:00,0.70913,0.70913,0.70867,0.70872,110599999.0
2005-06-15 08:35:00,0.70892,0.70899,0.70864,0.70886,134199998.0
2005-06-15 08:36:00,0.7089,0.70911,0.70857,0.70897,102800001.0
2005-06-15 08:37:00,0.70915,0.70929,0.70906,0.70919,87500001.0
2005-06-15 08:38:00,0.70916,0.70948,0.70898,0.70909,104700002.0
2005-06-15 08:39:00,0.70908,0.7096,0.70908,0.70952,97699999.0
2005-06-15 08:40:00,0.70928,0.70928,0.70877,0.70903,74800000.0
2005-06-15 08:41:00,0.70896,0.70921,0.7088,0.70902,112500001.0
2005-06-15 08:42:00,0.70908,0.70916,0.70877,0.70906,152700002.0
2005-06-15 08:43:00,0.70909,0.70913,0.70858,0.70864,116700000.0
2005-06-15 08:44:00,0.70866,0.70891,0.70855,0.70886,111899998.0
2005-06-15 08:45:00,0.70887,0.70887,0.70817,0.70832,135100000.0
2005-06-15 08:46:00,0.70833,0.70897,0.70817,0.70892,97600000.0
2005-06-15 08:47:00,0.7087,0.70894,0.70848,0.7085,103400001.0
2005-06-15 08:48:00,0.70848,0.70878,0.70838,0.70872,113900000.0
2005-06-15 08:49:00,0.70845,0.70885,0.70836,0.70847,155300000.0
2005-06-15 08:50:00,0.70849,0.70879,0.70837,0.70879,98100000.0
2005-06-15 08:51:00,0.70873,0.7088,0.70849,0.7088,101300000.0
2005-06-15 08:52:00,0.70874,0.70882,0.70844,0.70875,171000003.0
2005-06-15 08:53:00,0.70863,0.7089,0.70863,0.7089,87199999.0
2005-06-15 08:54:00,0.70891,0.70892,0.70864,0.70882,121699998.0
2005-06-15 08:55:00,0.70894,0.70894,0.70846,0.70857,92000000.0
2005-06-15 08:56:00,0.70899,0.70907,0.70852,0.70907,158500000.0
2005-06-15 08:57:00,0.709,0.70901,0.70863,0.70883,109600000.0
2005-06-15 08:58:00,0.7089,0.70896,0.70868,0.7088,113199998.0
2005-06-15 08:59:00,0.70896,0.70915,0.7088,0.70915,105700000.0
2005-06-15 09:00:00,0.70925,0.70944,0.70865,0.70887,153999997.0
2005-06-15 09:01:00,0.70894,0.70966,0.70894,0.70961,111899998.0
2005-06-15 09:02:00,0.7094,0.70988,0.70931,0.70988,105899997.0
2005-06-15 09:03:00,0.70986,0.70988,0.70926,0.70966,90700000.0
2005-06-15 09:04:00,0.70956,0.70989,0.70931,0.70989,101999999.0
2005-06-15 09:05:00,0.70948,0.70988,0.7093,0.70962,128400001.0
2005-06-15 09:06:00,0.70933,0.70969,0.70925,0.70935,127600000.0
2005-06-15 09:07:00,0.70938,0.70974,0.70937,0.70945,91100002.0
2005-06-15 09:08:00,0.7094,0.70974,0.70933,0.70947,93400001.0
2005-06-15 09:09:00,0.70962,0.70996,0.70952,0.7098,167599999.0
2005-06-15 09:10:00,0.70975,0.70997,0.70962,0.70997,84700000.0
2005-06-15 09:11:00,0.71009,0.71024,0.70987,0.70991,118300002.0
2005-06-15 09:12:00,0.71021,0.71021,0.70983,0.71003,95600002.0
2005-06-15 09:13:00,0.71017,0.7103,0.70994,0.71002,120799997.0
2005-06-15 09:14:00,0.71003,0.71023,0.70995,0.70995,144299997.0
2005-06-15 09:15:00,0.71004,0.71012,0.70966,0.70975,112199999.0
2005-06-15 09:16:00,0.70991,0.70997,0.70969,0.7099,112100000.0
2005-06-15 09:17:00,0.70995,0.7102,0.70993,0.71005,96499999.0
2005-06-15 09:18:00,0.71003,0.71022,0.70982,0.7102,125400002.0
2005-06-15 09:19:00,0.71019,0.71034,0.71001,0.71022,153400001.0
2005-06-15 09:20:00,0.71026,0.71036,0.70999,0.71022,85600001.0
2005-06-15 09:21:00,0.71039,0.71049,0.71008,0.71008,57000000.0
2005-06-15 09:22:00,0.71018,0.71059,0.71018,0.71025,84799999.0
2005-06-15 09:23:00,0.71027,0.71035,0.71014,0.71025,114100000.0
2005-06-15 09:24:00,0.71031,0.71049,0.71011,0.71024,59200000.0
2005-06-15 09:25:00,0.71016,0.71049,0.71016,0.7104,120700001.0
2005-06-15 09:26:00,0.71051,0.7106,0.71006,0.71028,117500002.0
2005-06-15 09:27:00,0.71033,0.71069,0.71025,0.71066,53000000.0
2005-06-15 09:28:00,0.71048,0.7106,0.71016,0.71037,111600001.0
2005-06-15 09:29:00,0.71044,0.71053,0.70998,0.71018,157399999.0
2005-06-15 09:30:00,0.71015,0.71025,0.70998,0.71015,63100000.0
2005-06-15 09:31:00,0.70996,0.71046,0.70976,0.71001,157600002.0
2005-06-15 09:32:00,0.70986,0.71022,0.70975,0.71015,73300001.0
2005-06-15 09:33:00,0.70983,0.71022,0.70983,0.71009,110699999.0
2005-06-15 09:34:00,0.70983,0.71023,0.70978,0.71012,124700001.0
2005-06-15 09:35:00,0.71042,0.71048,0.70983,0.7101,103200000.0
2005-06-15 09:36:00,0.7101,0.7104,0.71,0.71018,85700000.0
2005-06-15 09:37:00,0.71025,0.71026,0.71,0.71017,146200000.0
2005-06-15 09:38:00,0.71034,0.71048,0.71007,0.71007,84700000.0
2005-06-15 09:39:00,0.70991,0.7102,0.70985,0.71013,105699999.0
2005-06-15 09:40:00,0.71019,0.71036,0.71,0.71007,86600000.0
2005-06-15 09:41:00,0.70999,0.7104,0.70997,0.7102,72200000.0
2005-06-15 09:42:00,0.71029,0.71039,0.71002,0.71016,106700000.0
2005-06-15 09:43:00,0.71019,0.71045,0.70992,0.70992,172700000.0
2005-06-15 09:44:00,0.70998,0.71021,0.70992,0.71003,88400000.0
2005-06-15 09:45:00,0.71001,0.71043,0.71001,0.71036,134599999.0
2005-06-15 09:46:00,0.71047,0.71056,0.71015,0.71016,92500000.0
2005-06-15 09:47:00,0.71025,0.71037,0.70999,0.7102,60900000.0
2005-06-15 09:48:00,0.71024,0.71043,0.71001,0.71013,103299999.0
2005-06-15 09:49:00,0.71014,0.71022,0.70997,0.70997,84500000.0
2005-06-15 09:50:00,0.71013,0.71026,0.70987,0.71,164999998.0
2005-06-15 09:51:00,0.71008,0.71021,0.70989,0.70994,79300001.0
2005-06-15 09:52:00,0.70996,0.71024,0.7098,0.71013,131999999.0
2005-06-15 09:53:00,0.70998,0.71021,0.70985,0.71005,136300000.0
2005-06-15 09:54:00,0.71009,0.7101,0.70976,0.70998,120299999.0
2005-06-15 09:55:00,0.70978,0.71031,0.70966,0.71013,81700000.0
2005-06-15 09:56:00,0.71024,0.71032,0.71002,0.71032,192300003.0
2005-06-15 09:57:00,0.71023,0.71037,0.71007,0.71037,80900000.0
2005-06-15 09:58:00,0.7102,0.71031,0.70999,0.71022,116199999.0
2005-06-15 09:59:00,0.71037,0.71044,0.71002,0.71025,92700000.0
2005-06-15 10:00:00,0.71028,0.71045,0.71004,0.71045,125300000.0
2005-06-15 10:01:00,0.71044,0.71045,0.70993,0.71004,51200000.0
2005-06-15 10:02:00,0.71023,0.71043,0.71008,0.71013,123200000.0
2005-06-15 10:03:00,0.71015,0.71019,0.70993,0.71011,125500001.0
2005-06-15 10:04:00,0.71011,0.71042,0.71002,0.71002,122100001.0
2005-06-15 10:05:00,0.71016,0.71039,0.70994,0.71025,121900001.0
2005-06-15 10:06:00,0.71015,0.71046,0.71005,0.71031,121099998.0
2005-06-15 10:07:00,0.71031,0.71046,0.71011,0.71011,76899999.0
2005-06-15 10:08:00,0.71033,0.71051,0.70995,0.71025,74600000.0
2005-06-15 10:09:00,0.71003,0.71053,0.71,0.7103,168199997.0
2005-06-15 10:10:00,0.71009,0.7105,0.71001,0.71015,144400001.0
2005-06-15 10:11:00,0.71024,0.71055,0.71024,0.71037,68300000.0
2005-06-15 10:12:00,0.71024,0.71063,0.71012,0.71044,155799998.0
2005-06-15 10:13:00,0.71039,0.71063,0.71039,0.7105,87899999.0
2005-06-15 10:14:00,0.71036,0.7106,0.71016,0.7106,87999999.0
2005-06-15 10:15:00,0.71041,0.71073,0.71026,0.71027,127200001.0
2005-06-15 10:16:00,0.71014,0.71059,0.71002,0.71025,111799999.0
2005-06-15 10:17:00,0.71008,0.71029,0.70986,0.70992,89299999.0
2005-06-15 10:18:00,0.70992,0.71004,0.70968,0.70999,136399997.0
2005-06-15 10:19:00,0.70971,0.71019,0.70971,0.70997,109599999.0
2005-06-15 10:20:00,0.71005,0.71033,0.70991,0.71018,69500000.0
2005-06-15 10:21:00,0.71029,0.71045,0.70999,0.71029,201100000.0
2005-06-15 10:22:00,0.71023,0.71039,0.70997,0.70997,129100000.0
2005-06-15 10:23:00,0.70996,0.7103,0.70981,0.71002,129700001.0
2005-06-15 10:24:00,0.71001,0.71036,0.70996,0.71017,88999997.0
2005-06-15 10:25:00,0.71,0.7104,0.71,0.71014,90700000.0
2005-06-15 10:26:00,0.71022,0.7105,0.70994,0.71015,137999996.0
2005-06-15 10:27:00,0.71034,0.71044,0.71005,0.71023,74800000.0
2005-06-15 10:28:00,0.71045,0.71051,0.71023,0.71028,84500000.0
2005-06-15 10:29:00,0.71004,0.71047,0.71003,0.7102,124700001.0
2005-06-15 10:30:00,0.7103,0.71035,0.70999,0.71015,141899997.0
2005-06-15 10:31:00,0.71015,0.71017,0.70976,0.71003,73900000.0
2005-06-15 10:32:00,0.71056,0.71056,0.70977,0.71008,162800000.0
2005-06-15 10:33:00,0.71004,0.71021,0.71001,0.71012,106200000.0
2005-06-15 10:34:00,0.70993,0.71036,0.70992,0.7102,146699999.0
2005-06-15 10:35:00,0.71012,0.71022,0.70986,0.70991,136000000.0
2005-06-15 10:36:00,0.70983,0.71031,0.70976,0.71031,64000000.0
2005-06-15 10:37:00,0.71015,0.71061,0.71001,0.71061,83500000.0
2005-06-15 10:38:00,0.71028,0.71045,0.71006,0.71014,72600000.0
2005-06-15 10:39:00,0.70999,0.7103,0.70999,0.7101,66300000.0
2005-06-15 10:40:00,0.71018,0.7104,0.70993,0.71025,117399999.0
2005-06-15 10:41:00,0.70995,0.71032,0.7099,0.7101,114499999.0
2005-06-15 10:42:00,0.71006,0.71019,0.70994,0.71019,54800000.0
2005-06-15 10:43:00,0.7101,0.71015,0.70998,0.71005,128599999.0
2005-06-15 10:44:00,0.71014,0.71024,0.70988,0.71017,155500001.0
2005-06-15 10:45:00,0.71006,0.71033,0.70992,0.71012,137699999.0
2005-06-15 10:46:00,0.70996,0.71019,0.70995,0.71009,156200002.0
2005-06-15 10:47:00,0.70994,0.71017,0.70993,0.71017,167199996.0
2005-06-15 10:48:00,0.71005,0.71025,0.70985,0.70997,113499999.0
2005-06-15 10:49:00,0.70996,0.71038,0.70995,0.70995,158800001.0
2005-06-15 10:50:00,0.71011,0.71045,0.71002,0.7103,75700000.0
2005-06-15 10:51:00,0.71013,0.71045,0.71006,0.71025,113299999.0
2005-06-15 10:52:00,0.70999,0.7103,0.70987,0.71023,79600001.0
2005-06-15 10:53:00,0.71017,0.71041,0.70989,0.71007,117299998.0
2005-06-15 10:54:00,0.70997,0.71022,0.70982,0.71003,87600001.0
2005-06-15 10:55:00,0.71014,0.71025,0.70981,0.70994,74199999.0
2005-06-15 10:56:00,0.71014,0.71029,0.70988,0.71004,177200001.0
2005-06-15 10:57:00,0.70996,0.71013,0.70981,0.71008,159599998.0
2005-06-15 10:58:00,0.71,0.71008,0.70978,0.70991,59400000.0
2005-06-15 10:59:00,0.70988,0.71015,0.70973,0.70999,117600000.0
2005-06-15 11:00:00,0.70988,0.71024,0.70986,0.71022,144800002.0
2005-06-15 11:01:00,0.71007,0.71013,0.70993,0.71012,101200000.0
2005-06-15 11:02:00,0.71003,0.71025,0.70988,0.70994,95699999.0
2005-06-15 11:03:00,0.70956,0.71005,0.70953,0.71002,109800001.0
2005-06-15 11:04:00,0.7101,0.71015,0.70967,0.70967,58500000.0
2005-06-15 11:05:00,0.70966,0.71014,0.70966,0.70988,115900000.0
2005-06-15 11:06:00,0.71016,0.71024,0.70979,0.70979,100800000.0
2005-06-15 11:07:00,0.70988,0.71003,0.70976,0.70989,71900000.0
2005-06-15 11:08:00,0.70989,0.71025,0.70981,0.71003,173200001.0
2005-06-15 11:09:00,0.7101,0.71021,0.70986,0.71017,145299999.0
2005-06-15 11:10:00,0.71012,0.71024,0.7097,0.71018,81000002.0
2005-06-15 11:11:00,0.71037,0.71039,0.70997,0.71009,101400001.0
2005-06-15 11:12:00,0.7103,0.71034,0.70983,0.70983,90500003.0
2005-06-15 11:13:00,0.71016,0.71044,0.70977,0.71044,113899999.0
2005-06-15 11:14:00,0.71062,0.71062,0.7099,0.71001,143699997.0
2005-06-15 11:15:00,0.70992,0.71003,0.70977,0.71003,105899999.0
2005-06-15 11:16:00,0.70998,0.71018,0.70985,0.71004,132500003.0
2005-06-15 11:17:00,0.70993,0.7103,0.70991,0.71014,136700000.0
2005-06-15 11:18:00,0.70976,0.71021,0.70968,0.71009,140700001.0
2005-06-15 11:19:00,0.7097,0.71023,0.7097,0.71011,112299999.0
2005-06-15 11:20:00,0.71024,0.71024,0.70986,0.71011,93000000.0
2005-06-15 11:21:00,0.71,0.71015,0.70986,0.70986,60800000.0
2005-06-15 11:22:00,0.71003,0.71037,0.70998,0.7102,117300002.0
2005-06-15 11:23:00,0.71037,0.71037,0.70989,0.70989,96000000.0
2005-06-15 11:24:00,0.70987,0.71018,0.70987,0.71018,138599998.0
2005-06-15 11:25:00,0.71006,0.71013,0.70995,0.70997,143599998.0
2005-06-15 11:26:00,0.71003,0.71028,0.70998,0.71006,88500000.0
2005-06-15 11:27:00,0.71002,0.71015,0.70972,0.70992,113300000.0
2005-06-15 11:28:00,0.70985,0.71017,0.70985,0.71,68500000.0
2005-06-15 11:29:00,0.70992,0.71007,0.70973,0.70973,104999998.0
2005-06-15 11:30:00,0.70984,0.7102,0.70984,0.71013,75399998.0
2005-06-15 11:31:00,0.71008,0.71027,0.70986,0.70986,147600000.0
2005-06-15 11:32:00,0.70963,0.71027,0.70963,0.71015,88700000.0
2005-06-15 11:33:00,0.71008,0.71034,0.70994,0.71017,108600001.0
2005-06-15 11:34:00,0.71014,0.71022,0.70985,0.71015,97399999.0
2005-06-15 11:35:00,0.71025,0.71025,0.70995,0.71015,83000000.0
2005-06-15 11:36:00,0.71019,0.71032,0.70977,0.70988,131600001.0
2005-06-15 11:37:00,0.71011,0.71026,0.71011,0.71011,92000000.0
2005-06-15 11:38:00,0.7099,0.71009,0.70974,0.71007,106500002.0
2005-06-15 11:39:00,0.71015,0.71019,0.71,0.71006,127400002.0
2005-06-15 11:40:00,0.71,0.71073,0.71,0.71067,56400000.0
2005-06-15 11:41:00,0.71059,0.71068,0.71016,0.71024,91200000.0
2005-06-15 11:42:00,0.71033,0.71048,0.71011,0.71031,131299998.0
2005-06-15 11:43:00,0.7102,0.71037,0.71015,0.7102,100600001.0
2005-06-15 11:44:00,0.71019,0.71051,0.71001,0.71007,91799999.0
2005-06-15 11:45:00,0.71017,0.71037,0.71,0.71003,52600000.0
2005-06-15 11:46:00,0.70982,0.70999,0.70979,0.70995,67400000.0
2005-06-15 11:47:00,0.70984,0.70993,0.70952,0.70978,93100000.0
2005-06-15 11:48:00,0.70988,0.70993,0.70952,0.70952,119200003.0
2005-06-15 11:49:00,0.70979,0.70983,0.70937,0.70961,152299999.0
2005-06-15 11:50:00,0.70977,0.70984,0.70928,0.70933,74900000.0
2005-06-15 11:51:00,0.70935,0.70943,0.70902,0.70922,104499998.0
2005-06-15 11:52:00,0.70908,0.70931,0.70879,0.70927,101800000.0
2005-06-15 11:53:00,0.70956,0.70956,0.70894,0.7091,82599999.0
2005-06-15 11:54:00,0.70924,0.70935,0.70905,0.70914,109499997.0
2005-06-15 11:55:00,0.7092,0.70936,0.70902,0.70919,93299999.0
2005-06-15 11:56:00,0.70928,0.70943,0.70914,0.70943,69899999.0
2005-06-15 11:57:00,0.70928,0.70949,0.70914,0.70942,93600001.0
2005-06-15 11:58:00,0.70954,0.70962,0.70928,0.70962,148100003.0
2005-06-15 11:59:00,0.70975,0.70976,0.70928,0.70933,87600001.0
2005-06-15 12:00:00,0.70944,0.70961,0.70937,0.70945,93399999.0
2005-06-15 12:01:00,0.70949,0.70963,0.70919,0.70963,88300000.0
2005-06-15 12:02:00,0.70972,0.70976,0.70931,0.70962,68200000.0
2005-06-15 12:03:00,0.70976,0.70985,0.70937,0.70941,112799999.0
2005-06-15 12:04:00,0.70916,0.70937,0.70909,0.70927,164500003.0
2005-06-15 12:05:00,0.70934,0.70939,0.7091,0.70917,80999999.0
2005-06-15 12:06:00,0.70908,0.7093,0.70899,0.70927,110900001.0
2005-06-15 12:07:00,0.70932,0.70932,0.70894,0.70915,104000000.0
2005-06-15 12:08:00,0.7092,0.70926,0.709,0.709,93699999.0
2005-06-15 12:09:00,0.70917,0.70936,0.70905,0.70905,46900000.0
2005-06-15 12:10:00,0.70906,0.70925,0.70902,0.70922,75900000.0
2005-06-15 12:11:00,0.70922,0.70927,0.70903,0.70922,94499998.0
2005-06-15 12:12:00,0.70906,0.70923,0.70894,0.70917,65500000.0
2005-06-15 12:13:00,0.70913,0.70937,0.70908,0.70937,104600000.0
2005-06-15 12:14:00,0.70899,0.70916,0.70884,0.70906,116699999.0
2005-06-15 12:15:00,0.70915,0.70931,0.70903,0.70913,92499998.0
2005-06-15 12:16:00,0.70886,0.70912,0.70886,0.70912,103400000.0
2005-06-15 12:17:00,0.70898,0.70916,0.70879,0.70902,119299998.0
2005-06-15 12:18:00,0.70894,0.70925,0.70891,0.70925,130299999.0
2005-06-15 12:19:00,0.70885,0.70926,0.70876,0.70904,70299999.0
2005-06-15 12:20:00,0.70885,0.70908,0.7086,0.70872,100900002.0
2005-06-15 12:21:00,0.70863,0.70896,0.70863,0.70882,94000001.0
2005-06-15 12:22:00,0.70899,0.70907,0.70848,0.7085,144999998.0
2005-06-15 12:23:00,0.7085,0.70877,0.7085,0.70877,100000001.0
2005-06-15 12:24:00,0.7089,0.7089,0.7084,0.70851,132300000.0
2005-06-15 12:25:00,0.70837,0.70866,0.70827,0.70847,120000000.0
2005-06-15 12:26:00,0.70839,0.70873,0.70823,0.70855,83899999.0
2005-06-15 12:27:00,0.70812,0.70867,0.70812,0.70865,86100000.0
2005-06-15 12:28:00,0.7085,0.70906,0.70841,0.70875,153300000.0
2005-06-15 12:29:00,0.7085,0.70898,0.70843,0.70856,120500000.0
2005-06-15 12:30:00,0.70823,0.70897,0.70811,0.70897,75400000.0
2005-06-15 12:31:00,0.70844,0.7085,0.70827,0.70836,96100002.0
2005-06-15 12:32:00,0.7086,0.70876,0.70841,0.70875,90699999.0
2005-06-15 12:33:00,0.70875,0.70884,0.70839,0.70851,133500000.0
2005-06-15 12:34:00,0.70879,0.70895,0.70846,0.70862,126699998.0
2005-06-15 12:35:00,0.70848,0.70903,0.70836,0.70854,120399999.0
2005-06-15 12:36:00,0.70853,0.7087,0.70844,0.70848,103699997.0
2005-06-15 12:37:00,0.70852,0.70876,0.70836,0.70854,134500000.0
2005-06-15 12:38:00,0.70865,0.70878,0.70847,0.70878,105499999.0
2005-06-15 12:39:00,0.7089,0.70907,0.70876,0.70887,76200001.0
2005-06-15 12:40:00,0.70881,0.7089,0.70866,0.7089,124200000.0
2005-06-15 12:41:00,0.70904,0.70908,0.70876,0.70905,110399999.0
2005-06-15 12:42:00,0.70902,0.70916,0.70882,0.7091,142300001.0
2005-06-15 12:43:00,0.70906,0.70925,0.70879,0.7092,128400002.0
2005-06-15 12:44:00,0.70924,0.70934,0.70881,0.7091,127200002.0
2005-06-15 12:45:00,0.70934,0.70939,0.70895,0.7092,107000002.0
2005-06-15 12:46:00,0.70928,0.70947,0.70915,0.70915,80400000.0
2005-06-15 12:47:00,0.70906,0.70941,0.70892,0.70928,124399997.0
2005-06-15 12:48:00,0.70916,0.70934,0.709,0.70934,102800002.0
2005-06-15 12:49:00,0.70931,0.70931,0.70885,0.70913,113899999.0
2005-06-15 12:50:00,0.70896,0.70932,0.70893,0.70932,139000002.0
2005-06-15 12:51:00,0.70943,0.70944,0.7092,0.70944,63800000.0
2005-06-15 12:52:00,0.70934,0.70961,0.70924,0.70944,79600000.0
2005-06-15 12:53:00,0.70934,0.70952,0.70914,0.70948,78099999.0
2005-06-15 12:54:00,0.70951,0.70951,0.70922,0.70933,127599999.0
2005-06-15 12:55:00,0.70943,0.70974,0.70928,0.70931,100799999.0
2005-06-15 12:56:00,0.70941,0.70964,0.70929,0.70929,97399999.0
2005-06-15 12:57:00,0.70918,0.7095,0.70908,0.70915,111099998.0
2005-06-15 12:58:00,0.70939,0.7094,0.70901,0.70916,87800000.0
2005-06-15 12:59:00,0.70933,0.70946,0.70914,0.70921,84900000.0
2005-06-15 13:00:00,0.70927,0.70931,0.7089,0.70912,197500003.0
2005-06-15 13:01:00,0.70925,0.70937,0.70916,0.70927,71300000.0
2005-06-15 13:02:00,0.70914,0.70936,0.70912,0.70936,83499999.0
2005-06-15 13:03:00,0.70928,0.70954,0.70921,0.70932,144100000.0
2005-06-15 13:04:00,0.70941,0.70946,0.7092,0.70939,85500000.0
2005-06-15 13:05:00,0.70943,0.70948,0.70912,0.70925,137500000.0
2005-06-15 13:06:00,0.70925,0.7097,0.70917,0.70966,99200000.0
2005-06-15 13:07:00,0.70952,0.70972,0.70934,0.70952,130500000.0
2005-06-15 13:08:00,0.70936,0.70983,0.70936,0.70967,97299999.0
2005-06-15 13:09:00,0.70984,0.70984,0.70941,0.70952,125400001.0
2005-06-15 13:10:00,0.70948,0.70969,0.70936,0.70969,56500001.0
2005-06-15 13:11:00,0.70954,0.70974,0.70932,0.70947,70099999.0
2005-06-15 13:12:00,0.70972,0.70979,0.70937,0.70947,108499999.0
2005-06-15 13:13:00,0.70959,0.70968,0.70938,0.70965,95700000.0
2005-06-15 13:14:00,0.70943,0.70967,0.70941,0.70967,68100001.0
2005-06-15 13:15:00,0.70978,0.70996,0.70971,0.70995,89499998.0
2005-06-15 13:16:00,0.70988,0.71004,0.70961,0.71004,76000000.0
2005-06-15 13:17:00,0.7098,0.7103,0.70973,0.71025,67500000.0
2005-06-15 13:18:00,0.70979,0.71037,0.70977,0.71017,95500001.0
2005-06-15 13:19:00,0.71003,0.71024,0.70997,0.70997,107199999.0
2005-06-15 13:20:00,0.71012,0.71035,0.70998,0.71004,125900000.0
2005-06-15 13:21:00,0.71017,0.71056,0.7101,0.7101,106800000.0
2005-06-15 13:22:00,0.7102,0.71046,0.70995,0.71002,112799998.0
2005-06-15 13:23:00,0.71003,0.71019,0.70979,0.71016,105300000.0
2005-06-15 13:24:00,0.71017,0.71024,0.7097,0.70979,101700000.0
2005-06-15 13:25:00,0.71002,0.7101,0.70967,0.70985,89500000.0
2005-06-15 13:26:00,0.70996,0.71008,0.70962,0.71007,115599997.0
2005-06-15 13:27:00,0.71003,0.71026,0.70993,0.70993,74099999.0
2005-06-15 13:28:00,0.70997,0.71011,0.7099,0.70997,117899998.0
2005-06-15 13:29:00,0.70996,0.71015,0.70993,0.7101,106200001.0
2005-06-15 13:30:00,0.71004,0.71025,0.70986,0.71008,90299999.0
2005-06-15 13:31:00,0.71,0.71026,0.70984,0.71004,139500000.0
2005-06-15 13:32:00,0.70994,0.71027,0.70989,0.71016,77800000.0
2005-06-15 13:33:00,0.71019,0.71022,0.70987,0.7101,79600001.0
2005-06-15 13:34:00,0.70978,0.71034,0.70976,0.71026,97400001.0
2005-06-15 13:35:00,0.71032,0.71045,0.70992,0.71012,107099997.0
2005-06-15 13:36:00,0.71001,0.71037,0.70991,0.71014,51300000.0
2005-06-15 13:37:00,0.70983,0.71051,0.70979,0.71043,113100001.0
2005-06-15 13:38:00,0.71013,0.71057,0.71007,0.71048,87699999.0
2005-06-15 13:39:00,0.71043,0.71056,0.71029,0.71045,62000000.0
2005-06-15 13:40:00,0.71066,0.71068,0.71016,0.71041,78600000.0
2005-06-15 13:41:00,0.71037,0.71059,0.70994,0.71027,141799999.0
2005-06-15 13:42:00,0.71012,0.71051,0.71002,0.71031,107699998.0
2005-06-15 13:43:00,0.71037,0.71037,0.70994,0.70995,231999999.0
2005-06-15 13:44:00,0.70993,0.71035,0.70979,0.71013,73500000.0
2005-06-15 13:45:00,0.7102,0.71032,0.71001,0.71029,69400000.0
2005-06-15 13:46:00,0.71001,0.71042,0.70995,0.71032,82199999.0
2005-06-15 13:47:00,0.71062,0.71065,0.71014,0.71014,78200000.0
2005-06-15 13:48:00,0.71039,0.7105,0.7101,0.7101,123199998.0
2005-06-15 13:49:00,0.71035,0.71049,0.70991,0.71026,81000000.0
2005-06-15 13:50:00,0.71042,0.7105,0.70986,0.71029,108300000.0
2005-06-15 13:51:00,0.71017,0.71052,0.71007,0.71052,128600000.0
2005-06-15 13:52:00,0.71061,0.71062,0.7103,0.7103,141900000.0
2005-06-15 13:53:00,0.71044,0.71052,0.71012,0.71028,99299998.0
2005-06-15 13:54:00,0.71027,0.71069,0.71021,0.71066,78200000.0
2005-06-15 13:55:00,0.71046,0.71061,0.71024,0.71037,85900000.0
2005-06-15 13:56:00,0.71051,0.71052,0.71015,0.71032,120300002.0
2005-06-15 13:57:00,0.71066,0.71069,0.7105,0.71063,117400000.0
2005-06-15 13:58:00,0.71079,0.71083,0.71039,0.71047,106500000.0
2005-06-15 13:59:00,0.71028,0.71055,0.71019,0.71027,84700001.0
2005-06-15 14:00:00,0.71035,0.71062,0.71024,0.71037,121300001.0
2005-06-15 14:01:00,0.71083,0.71088,0.71016,0.71019,75800000.0
2005-06-15 14:02:00,0.71042,0.71059,0.71002,0.71033,124399999.0
2005-06-15 14:03:00,0.7102,0.71039,0.71004,0.71015,121600000.0
2005-06-15 14:04:00,0.71031,0.71038,0.70993,0.71,80899998.0
2005-06-15 14:05:00,0.70991,0.71049,0.70983,0.71044,109300001.0
2005-06-15 14:06:00,0.71057,0.71057,0.71009,0.71023,109699999.0
2005-06-15 14:07:00,0.71018,0.71053,0.71005,0.71043,43400000.0
2005-06-15 14:08:00,0.71042,0.71056,0.71004,0.71056,68499999.0
2005-06-15 14:09:00,0.7106,0.71068,0.71031,0.71039,68900000.0
2005-06-15 14:10:00,0.71054,0.71063,0.71014,0.71039,93900002.0
2005-06-15 14:11:00,0.71036,0.7105,0.71013,0.71013,123499999.0
2005-06-15 14:12:00,0.71016,0.7104,0.71005,0.71013,76600000.0
2005-06-15 14:13:00,0.71024,0.71026,0.70995,0.70995,105000000.0
2005-06-15 14:14:00,0.71003,0.71039,0.70992,0.71021,142999998.0
2005-06-15 14:15:00,0.7101,0.71068,0.71006,0.7105,188399996.0
2005-06-15 14:16:00,0.71023,0.71059,0.71011,0.7103,65700000.0
2005-06-15 14:17:00,0.71037,0.71037,0.70972,0.70974,132400000.0
2005-06-15 14:18:00,0.70961,0.71007,0.70955,0.70993,169900001.0
2005-06-15 14:19:00,0.70978,0.71003,0.70963,0.7098,88500000.0
2005-06-15 14:20:00,0.70974,0.70984,0.7093,0.70935,61300000.0
2005-06-15 14:21:00,0.70949,0.70966,0.70939,0.7095,121999999.0
2005-06-15 14:22:00,0.70955,0.70969,0.70936,0.70963,162799999.0
2005-06-15 14:23:00,0.70949,0.70985,0.70935,0.70946,137999999.0
2005-06-15 14:24:00,0.70948,0.70979,0.70936,0.70978,75500001.0
2005-06-15 14:25:00,0.7097,0.7097,0.70933,0.70941,154500000.0
2005-06-15 14:26:00,0.70944,0.70969,0.70934,0.70949,60500000.0
2005-06-15 14:27:00,0.70936,0.70969,0.70927,0.70947,112099998.0
2005-06-15 14:28:00,0.70941,0.70949,0.70917,0.70941,112400000.0
2005-06-15 14:29:00,0.70946,0.70946,0.7091,0.70931,85599999.0
2005-06-15 14:30:00,0.70962,0.70962,0.70924,0.70954,70800000.0
2005-06-15 14:31:00,0.70972,0.7098,0.70953,0.70967,75200000.0
2005-06-15 14:32:00,0.70959,0.70995,0.70939,0.70984,106800000.0
2005-06-15 14:33:00,0.70984,0.70997,0.70968,0.70986,87100001.0
2005-06-15 14:34:00,0.70964,0.7098,0.70934,0.70959,90000000.0
2005-06-15 14:35:00,0.70925,0.70967,0.70917,0.70967,67500001.0
2005-06-15 14:36:00,0.70984,0.70984,0.70966,0.70973,72900001.0
2005-06-15 14:37:00,0.70964,0.70969,0.70924,0.70943,69100000.0
2005-06-15 14:38:00,0.70949,0.70951,0.70902,0.70937,98400000.0
2005-06-15 14:39:00,0.70957,0.70967,0.70911,0.70932,125499999.0
2005-06-15 14:40:00,0.70957,0.7097,0.70921,0.70946,105199999.0
2005-06-15 14:41:00,0.70972,0.70972,0.7094,0.70958,61400000.0
2005-06-15 14:42:00,0.70968,0.70993,0.70954,0.70975,132000000.0
2005-06-15 14:43:00,0.70958,0.70979,0.70947,0.70968,130999998.0
2005-06-15 14:44:00,0.70943,0.70969,0.70943,0.70961,63000001.0
2005-06-15 14:45:00,0.70947,0.7096,0.70937,0.70955,99200000.0
2005-06-15 14:46:00,0.70948,0.70964,0.70922,0.70952,97900000.0
2005-06-15 14:47:00,0.70945,0.70955,0.70912,0.70922,135400000.0
2005-06-15 14:48:00,0.70911,0.70942,0.70907,0.70926,80300000.0
2005-06-15 14:49:00,0.70929,0.70949,0.70927,0.7094,89799998.0
2005-06-15 14:50:00,0.70957,0.70975,0.70907,0.70909,141099999.0
2005-06-15 14:51:00,0.70948,0.70972,0.70948,0.70963,121800001.0
2005-06-15 14:52:00,0.70955,0.70986,0.7094,0.70952,152799999.0
2005-06-15 14:53:00,0.70955,0.70974,0.70908,0.70935,151500000.0
2005-06-15 14:54:00,0.70935,0.70971,0.70924,0.70968,151900001.0
2005-06-15 14:55:00,0.70921,0.70954,0.70916,0.7094,77300001.0
2005-06-15 14:56:00,0.70926,0.70977,0.70911,0.70948,97600000.0
2005-06-15 14:57:00,0.70967,0.70997,0.70947,0.70961,120800001.0
2005-06-15 14:58:00,0.70941,0.70973,0.70913,0.70914,125900002.0
2005-06-15 14:59:00,0.70949,0.70967,0.70937,0.70967,63399999.0
2005-06-15 15:00:00,0.70951,0.71003,0.70942,0.70979,92599998.0
2005-06-15 15:01:00,0.70989,0.70998,0.70961,0.70968,132800001.0
2005-06-15 15:02:00,0.70977,0.70977,0.70947,0.70969,79600000.0
2005-06-15 15:03:00,0.70971,0.70971,0.70932,0.70965,67999999.0
2005-06-15 15:04:00,0.70984,0.70994,0.7095,0.70955,121200000.0
2005-06-15 15:05:00,0.7099,0.7099,0.70958,0.7098,132999998.0
2005-06-15 15:06:00,0.70989,0.70989,0.70944,0.70981,145500001.0
2005-06-15 15:07:00,0.70979,0.70982,0.70931,0.70931,79699998.0
2005-06-15 15:08:00,0.70934,0.70959,0.70925,0.70925,137399999.0
2005-06-15 15:09:00,0.70937,0.70964,0.70925,0.70939,78000000.0
2005-06-15 15:10:00,0.70955,0.70982,0.70934,0.70934,156900002.0
2005-06-15 15:11:00,0.70974,0.7099,0.70955,0.70988,131599999.0
2005-06-15 15:12:00,0.71007,0.71015,0.70968,0.70977,86100000.0
2005-06-15 15:13:00,0.70943,0.70976,0.70926,0.70949,74599998.0
2005-06-15 15:14:00,0.70952,0.70952,0.70908,0.70933,69400000.0
2005-06-15 15:15:00,0.70935,0.70945,0.70923,0.70929,78700000.0
2005-06-15 15:16:00,0.70904,0.7094,0.70897,0.7094,97299999.0
2005-06-15 15:17:00,0.70937,0.70943,0.70862,0.70894,93699999.0
2005-06-15 15:18:00,0.70912,0.70918,0.70855,0.70873,137400000.0
2005-06-15 15:19:00,0.70895,0.70903,0.70855,0.70901,120599999.0
2005-06-15 15:20:00,0.70912,0.70915,0.7089,0.70898,94800000.0
2005-06-15 15:21:00,0.70902,0.70909,0.70868,0.7089,114000000.0
2005-06-15 15:22:00,0.70891,0.70898,0.70862,0.70878,117399999.0
2005-06-15 15:23:00,0.70902,0.70911,0.70844,0.70844,76299999.0
2005-06-15 15:24:00,0.70866,0.70888,0.70828,0.70877,111700000.0
2005-06-15 15:25:00,0.70898,0.70912,0.70848,0.70884,162499999.0
2005-06-15 15:26:00,0.70876,0.70902,0.70866,0.70896,140000003.0
2005-06-15 15:27:00,0.70898,0.70913,0.70875,0.70892,137900001.0
2005-06-15 15:28:00,0.7087,0.70907,0.7087,0.7089,101800000.0
2005-06-15 15:29:00,0.70878,0.70915,0.70878,0.70908,63600000.0
2005-06-15 15:30:00,0.70901,0.70911,0.70893,0.70901,97399999.0
2005-06-15 15:31:00,0.70876,0.70936,0.70866,0.70897,138900002.0
2005-06-15 15:32:00,0.70909,0.7093,0.7086,0.70883,110800000.0
2005-06-15 15:33:00,0.70915,0.70978,0.70915,0.70973,103399998.0
2005-06-15 15:34:00,0.71007,0.71033,0.70975,0.71026,157000001.0
2005-06-15 15:35:00,0.71047,0.71055,0.71008,0.7104,132399999.0
2005-06-15 15:36:00,0.71036,0.71074,0.71029,0.71061,74600001.0
2005-06-15 15:37:00,0.71062,0.71077,0.71032,0.7107,78100000.0
2005-06-15 15:38:00,0.71063,0.71101,0.71052,0.7108,80900000.0
2005-06-15 15:39:00,0.71073,0.7112,0.71061,0.7111,105000000.0
2005-06-15 15:40:00,0.71116,0.71129,0.71046,0.71046,92900001.0
2005-06-15 15:41:00,0.71092,0.71102,0.71063,0.71081,73200001.0
2005-06-15 15:42:00,0.71058,0.71098,0.71058,0.71078,93100000.0
2005-06-15 15:43:00,0.7107,0.71077,0.71026,0.71056,112500000.0
2005-06-15 15:44:00,0.71072,0.71076,0.71037,0.71043,75700000.0
2005-06-15 15:45:00,0.71077,0.71082,0.71021,0.71028,163100002.0
2005-06-15 15:46:00,0.71049,0.71076,0.7104,0.71059,60500000.0
2005-06-15 15:47:00,0.71068,0.71105,0.71054,0.71105,99700001.0
2005-06-15 15:48:00,0.71085,0.71093,0.71034,0.71037,82199999.0
2005-06-15 15:49:00,0.71045,0.71065,0.7102,0.71026,107699999.0
2005-06-15 15:50:00,0.71025,0.71058,0.71025,0.71036,128100000.0
2005-06-15 15:51:00,0.71029,0.71104,0.71025,0.71104,80899999.0
2005-06-15 15:52:00,0.71085,0.71085,0.71035,0.71062,129200001.0
2005-06-15 15:53:00,0.71072,0.7108,0.71028,0.71043,102500000.0
2005-06-15 15:54:00,0.71038,0.7109,0.71035,0.71059,72099999.0
2005-06-15 15:55:00,0.71056,0.71073,0.71029,0.71029,88400000.0
2005-06-15 15:56:00,0.7105,0.7108,0.71038,0.71072,87500001.0
2005-06-15 15:57:00,0.71077,0.71105,0.71066,0.71081,78200000.0
2005-06-15 15:58:00,0.71108,0.71134,0.711,0.71123,65500000.0
2005-06-15 15:59:00,0.71125,0.71131,0.71077,0.71096,106900001.0
2005-06-15 16:00:00,0.71106,0.71125,0.71097,0.71097,96699999.0
2005-06-15 16:01:00,0.71101,0.71122,0.71087,0.71098,54900000.0
2005-06-15 16:02:00,0.71079,0.71123,0.71071,0.71097,159599998.0
2005-06-15 16:03:00,0.71108,0.71108,0.71029,0.71037,136100000.0
2005-06-15 16:04:00,0.71036,0.71073,0.71027,0.71068,98800001.0
2005-06-15 16:05:00,0.71074,0.71107,0.71065,0.7109,173899997.0
2005-06-15 16:06:00,0.71096,0.71096,0.71027,0.71042,120600000.0
2005-06-15 16:07:00,0.71091,0.71097,0.71056,0.7109,133700000.0
2005-06-15 16:08:00,0.71091,0.71144,0.71091,0.71117,129700003.0
2005-06-15 16:09:00,0.71127,0.7115,0.71126,0.71136,157900001.0
2005-06-15 16:10:00,0.71106,0.71118,0.71082,0.71097,75500000.0
2005-06-15 16:11:00,0.71073,0.71086,0.71038,0.71064,115400001.0
2005-06-15 16:12:00,0.71072,0.71087,0.71042,0.71069,150999999.0
2005-06-15 16:13:00,0.71082,0.71095,0.71054,0.71085,95700000.0
2005-06-15 16:14:00,0.71101,0.71106,0.71061,0.71089,74100000.0
2005-06-15 16:15:00,0.71088,0.71126,0.71078,0.71093,132300000.0
2005-06-15 16:16:00,0.71115,0.71132,0.71049,0.71052,127800000.0
2005-06-15 16:17:00,0.71057,0.71092,0.7105,0.71069,85200000.0
2005-06-15 16:18:00,0.71061,0.7107,0.7104,0.7104,78000001.0
2005-06-15 16:19:00,0.71052,0.71052,0.70989,0.71032,142600001.0
2005-06-15 16:20:00,0.71041,0.71048,0.71022,0.71045,107400000.0
2005-06-15 16:21:00,0.71044,0.7105,0.7102,0.71035,98400000.0
2005-06-15 16:22:00,0.71029,0.71034,0.70994,0.70994,105199998.0
2005-06-15 16:23:00,0.70996,0.71017,0.70988,0.70999,135899998.0
2005-06-15 16:24:00,0.71008,0.71019,0.71001,0.71019,70599999.0
2005-06-15 16:25:00,0.71012,0.71032,0.71,0.71027,112900001.0
2005-06-15 16:26:00,0.71015,0.71015,0.7098,0.71001,99700001.0
2005-06-15 16:27:00,0.71015,0.71016,0.70976,0.70999,126100000.0
2005-06-15 16:28:00,0.70995,0.71072,0.70995,0.71067,83200000.0
2005-06-15 16:29:00,0.71072,0.71074,0.71037,0.71048,56200000.0
2005-06-15 16:30:00,0.71037,0.71097,0.71012,0.71084,116500000.0
2005-06-15 16:31:00,0.71055,0.71079,0.71039,0.71073,88799998.0
2005-06-15 16:32:00,0.71079,0.71079,0.71039,0.71039,124299999.0
2005-06-15 16:33:00,0.71047,0.71069,0.7104,0.71058,162599996.0
2005-06-15 16:34:00,0.7106,0.71075,0.71031,0.71055,121499998.0
2005-06-15 16:35:00,0.71072,0.71074,0.71027,0.7105,74000000.0
2005-06-15 16:36:00,0.71029,0.71055,0.71022,0.71055,82200000.0
2005-06-15 16:37:00,0.71039,0.71064,0.71031,0.71038,55500000.0
2005-06-15 16:38:00,0.7103,0.71051,0.71017,0.71034,100200001.0
2005-06-15 16:39:00,0.71049,0.71059,0.71034,0.7104,115599998.0
2005-06-15 16:40:00,0.71043,0.71068,0.71034,0.71048,170799998.0
2005-06-15 16:41:00,0.71057,0.7107,0.71046,0.71061,119100001.0
2005-06-15 16:42:00,0.71038,0.71066,0.71021,0.71028,88099999.0
2005-06-15 16:43:00,0.71043,0.71052,0.71029,0.7103,86600000.0
2005-06-15 16:44:00,0.71043,0.71046,0.71014,0.71014,123400001.0
2005-06-15 16:45:00,0.71046,0.71046,0.70999,0.70999,117200001.0
2005-06-15 16:46:00,0.71019,0.71036,0.71008,0.71014,104499999.0
2005-06-15 16:47:00,0.71026,0.7104,0.71003,0.71018,120000001.0
2005-06-15 16:48:00,0.71016,0.71038,0.71006,0.71022,121599999.0
2005-06-15 16:49:00,0.71025,0.71035,0.70999,0.71007,137499999.0
2005-06-15 16:50:00,0.71013,0.71052,0.71013,0.71044,63300000.0
2005-06-15 16:51:00,0.71041,0.71044,0.70999,0.70999,117899999.0
2005-06-15 16:52:00,0.71021,0.71058,0.71021,0.71058,101300000.0
2005-06-15 16:53:00,0.7105,0.71074,0.71034,0.71072,91699998.0
2005-06-15 16:54:00,0.71033,0.71071,0.71025,0.71056,120600000.0
2005-06-15 16:55:00,0.7106,0.71068,0.71036,0.71068,78800000.0
2005-06-15 16:56:00,0.71041,0.71068,0.71036,0.71064,100599999.0
2005-06-15 16:57:00,0.71064,0.71075,0.71056,0.71075,118400001.0
2005-06-15 16:58:00,0.71049,0.71095,0.71048,0.71092,91300000.0
2005-06-15 16:59:00,0.71055,0.71064,0.71043,0.7106,88500000.0
2005-06-15 17:00:00,0.71056,0.71087,0.71047,0.71072,150099998.0
2005-06-15 17:01:00,0.71071,0.71087,0.7107,0.71085,109999996.0
2005-06-15 17:02:00,0.71072,0.71081,0.71057,0.71073,146499998.0
2005-06-15 17:03:00,0.71065,0.71086,0.71031,0.71066,115500000.0
2005-06-15 17:04:00,0.71041,0.71077,0.71037,0.71052,118099998.0
2005-06-15 17:05:00,0.71059,0.71062,0.71029,0.71038,126399999.0
2005-06-15 17:06:00,0.71047,0.71062,0.71025,0.71044,160000001.0
2005-06-15 17:07:00,0.71051,0.71056,0.71017,0.71035,87700000.0
2005-06-15 17:08:00,0.71041,0.71073,0.71041,0.71045,131999999.0
2005-06-15 17:09:00,0.71049,0.71054,0.7102,0.71027,79000000.0
2005-06-15 17:10:00,0.71054,0.71062,0.71032,0.71048,95900001.0
2005-06-15 17:11:00,0.71041,0.71083,0.71041,0.7108,122199998.0
2005-06-15 17:12:00,0.71073,0.71084,0.71062,0.71078,118800001.0
2005-06-15 17:13:00,0.71069,0.71087,0.71045,0.71087,66599999.0
2005-06-15 17:14:00,0.71074,0.71092,0.71055,0.7108,214600003.0
2005-06-15 17:15:00,0.7109,0.71091,0.71071,0.71071,67000001.0
2005-06-15 17:16:00,0.7107,0.71115,0.7106,0.71105,111000001.0
2005-06-15 17:17:00,0.71093,0.71098,0.71059,0.71071,67500000.0
2005-06-15 17:18:00,0.71071,0.71098,0.71063,0.71096,200400002.0
2005-06-15 17:19:00,0.7108,0.71083,0.71055,0.71083,67300000.0
2005-06-15 17:20:00,0.71097,0.71103,0.71056,0.7107,62700000.0
2005-06-15 17:21:00,0.71067,0.71099,0.71065,0.71085,71400000.0
2005-06-15 17:22:00,0.7107,0.71121,0.71056,0.71095,120500001.0
2005-06-15 17:23:00,0.71051,0.71075,0.71039,0.71058,99500002.0
2005-06-15 17:24:00,0.71049,0.7108,0.71048,0.71065,73200000.0
2005-06-15 17:25:00,0.7107,0.71093,0.7107,0.71093,81900000.0
2005-06-15 17:26:00,0.71078,0.7109,0.71057,0.7109,78900001.0
2005-06-15 17:27:00,0.71099,0.71099,0.71063,0.71073,79500001.0
2005-06-15 17:28:00,0.71072,0.71093,0.71061,0.71083,86299999.0
2005-06-15 17:29:00,0.71102,0.71118,0.71092,0.71112,90000001.0
2005-06-15 17:30:00,0.71113,0.71138,0.71101,0.71107,118999999.0
2005-06-15 17:31:00,0.71093,0.71135,0.71083,0.71105,60900000.0
2005-06-15 17:32:00,0.71113,0.71119,0.71089,0.71093,93499999.0
2005-06-15 17:33:00,0.71136,0.71136,0.71103,0.71103,63000000.0
2005-06-15 17:34:00,0.71098,0.71117,0.71078,0.71115,128999999.0
2005-06-15 17:35:00,0.71092,0.71104,0.71031,0.71091,181599997.0
2005-06-15 17:36:00,0.71085,0.71096,0.71068,0.71095,119400001.0
2005-06-15 17:37:00,0.71081,0.71112,0.71076,0.71108,82200000.0
2005-06-15 17:38:00,0.71097,0.71111,0.71086,0.71101,84800001.0
2005-06-15 17:39:00,0.71078,0.71107,0.71054,0.71102,67600000.0
2005-06-15 17:40:00,0.71078,0.71133,0.71074,0.71124,71900000.0
2005-06-15 17:41:00,0.71134,0.71144,0.71115,0.71129,126900001.0
2005-06-15 17:42:00,0.71128,0.71128,0.71104,0.71117,96699999.0
2005-06-15 17:43:00,0.71147,0.71147,0.71104,0.71127,117500004.0
2005-06-15 17:44:00,0.71133,0.71134,0.71116,0.71129,68500001.0
2005-06-15 17:45:00,0.71108,0.71128,0.71083,0.71118,117800001.0
2005-06-15 17:46:00,0.71109,0.71134,0.71098,0.7111,156699998.0
2005-06-15 17:47:00,0.7112,0.71144,0.71093,0.71102,103799998.0
2005-06-15 17:48:00,0.71113,0.71148,0.71094,0.71124,109399999.0
2005-06-15 17:49:00,0.71113,0.71142,0.71111,0.71128,128000001.0
2005-06-15 17:50:00,0.71134,0.71148,0.71091,0.71133,109900002.0
2005-06-15 17:51:00,0.71159,0.71169,0.71136,0.71148,87800000.0
2005-06-15 17:52:00,0.71163,0.71188,0.71148,0.71177,70200000.0
2005-06-15 17:53:00,0.7116,0.71191,0.71146,0.71185,103500001.0
2005-06-15 17:54:00,0.71155,0.7118,0.7114,0.71169,79599999.0
2005-06-15 17:55:00,0.71172,0.71177,0.71115,0.71152,125499999.0
2005-06-15 17:56:00,0.71169,0.71198,0.7116,0.7116,120500000.0
2005-06-15 17:57:00,0.71163,0.71202,0.71163,0.71199,90799999.0
2005-06-15 17:58:00,0.71183,0.71245,0.71183,0.71219,66600000.0
2005-06-15 17:59:00,0.71229,0.7125,0.71221,0.71237,103700000.0
2005-06-15 18:00:00,0.71233,0.71241,0.71184,0.71221,143000001.0
2005-06-15 18:01:00,0.71253,0.71258,0.71215,0.71219,87999999.0
2005-06-15 18:02:00,0.71232,0.71232,0.71161,0.71192,79600000.0
2005-06-15 18:03:00,0.7122,0.71232,0.71153,0.71183,229100000.0
2005-06-15 18:04:00,0.71185,0.71222,0.71168,0.71202,214300002.0
2005-06-15 18:05:00,0.71193,0.71209,0.7114,0.71167,333099996.0
2005-06-15 18:06:00,0.71184,0.71187,0.71147,0.71174,115899999.0
2005-06-15 18:07:00,0.71163,0.71192,0.71133,0.7117,241699999.0
2005-06-15 18:08:00,0.71153,0.7119,0.71153,0.71185,110200002.0
2005-06-15 18:09:00,0.71185,0.71198,0.71157,0.71186,161600000.0
2005-06-15 18:10:00,0.71173,0.712,0.71151,0.712,147699999.0
2005-06-15 18:11:00,0.71192,0.71199,0.71169,0.71178,52300000.0
2005-06-15 18:12:00,0.71197,0.71197,0.71145,0.71149,81200000.0
2005-06-15 18:13:00,0.71176,0.71186,0.71147,0.7116,69100001.0
2005-06-15 18:14:00,0.71153,0.71185,0.71146,0.71173,59900000.0
2005-06-15 18:15:00,0.71148,0.71189,0.71141,0.71175,207999999.0
2005-06-15 18:16:00,0.71173,0.71184,0.71136,0.71165,326399999.0
2005-06-15 18:17:00,0.71164,0.71177,0.71136,0.71174,179399998.0
2005-06-15 18:18:00,0.71156,0.71187,0.71144,0.71163,408400002.0
2005-06-15 18:19:00,0.71178,0.71201,0.71154,0.71189,225100001.0
2005-06-15 18:20:00,0.71185,0.71207,0.71169,0.71189,103000000.0
2005-06-15 18:21:00,0.71187,0.7121,0.71167,0.71196,206000000.0
2005-06-15 18:22:00,0.71179,0.71199,0.71161,0.71192,77299999.0
2005-06-15 18:23:00,0.71182,0.71214,0.71182,0.7121,266999999.0
2005-06-15 18:24:00,0.71207,0.71232,0.71191,0.71198,267000000.0
2005-06-15 18:25:00,0.71205,0.71245,0.71205,0.7122,161700000.0
2005-06-15 18:26:00,0.71232,0.71268,0.71208,0.7122,115999999.0
2005-06-15 18:27:00,0.71231,0.7128,0.71231,0.71271,242899999.0
2005-06-15 18:28:00,0.71268,0.71283,0.71236,0.71283,135400002.0
2005-06-15 18:29:00,0.71273,0.7128,0.71229,0.7128,327099997.0
2005-06-15 18:30:00,0.71248,0.71265,0.71236,0.71249,92199999.0
2005-06-15 18:31:00,0.71242,0.71268,0.7123,0.71259,186700001.0
2005-06-15 18:32:00,0.71259,0.71273,0.71219,0.71222,138600000.0
2005-06-15 18:33:00,0.71256,0.71273,0.71224,0.71255,210899999.0
2005-06-15 18:34:00,0.71277,0.71284,0.71253,0.71273,119300000.0
2005-06-15 18:35:00,0.71274,0.71276,0.71254,0.71273,131199999.0
2005-06-15 18:36:00,0.71271,0.71276,0.71217,0.7127,209599999.0
2005-06-15 18:37:00,0.71262,0.71284,0.71236,0.71284,59299999.0
2005-06-15 18:38:00,0.71267,0.71281,0.71228,0.71261,183600000.0
2005-06-15 18:39:00,0.71248,0.71271,0.71185,0.71243,293600000.0
2005-06-15 18:40:00,0.71225,0.71243,0.71194,0.71243,93200001.0
2005-06-15 18:41:00,0.712,0.71224,0.71166,0.71203,294400001.0
2005-06-15 18:42:00,0.7119,0.71238,0.71176,0.71227,129700000.0
2005-06-15 18:43:00,0.71225,0.71261,0.71189,0.71243,719899992.0
2005-06-15 18:44:00,0.71253,0.71261,0.71221,0.71246,331100000.0
2005-06-15 18:45:00,0.71248,0.71264,0.7121,0.71251,513200002.0
2005-06-15 18:46:00,0.71237,0.71268,0.71227,0.71268,99399999.0
2005-06-15 18:47:00,0.71275,0.71275,0.71214,0.71236,213499997.0
2005-06-15 18:48:00,0.71234,0.71242,0.71217,0.71217,166300001.0
2005-06-15 18:49:00,0.71232,0.71254,0.71219,0.7122,130400000.0
2005-06-15 18:50:00,0.71228,0.71228,0.71207,0.71223,122100001.0
2005-06-15 18:51:00,0.71229,0.71254,0.71225,0.71254,76000000.0
2005-06-15 18:52:00,0.71276,0.71276,0.71225,0.71234,92199999.0
2005-06-15 18:53:00,0.71271,0.71271,0.71242,0.71257,48400000.0
2005-06-15 18:54:00,0.71264,0.71273,0.71238,0.71257,145099998.0
2005-06-15 18:55:00,0.71294,0.71294,0.71251,0.71259,167499997.0
2005-06-15 18:56:00,0.71267,0.71267,0.71213,0.71213,94900001.0
2005-06-15 18:57:00,0.71221,0.71248,0.71216,0.7123,113400000.0
2005-06-15 18:58:00,0.71245,0.71268,0.71231,0.71232,67200000.0
2005-06-15 18:59:00,0.71223,0.71261,0.71206,0.71228,205399998.0
2005-06-15 19:00:00,0.71242,0.71253,0.71209,0.7123,102800000.0
2005-06-15 19:01:00,0.71229,0.71264,0.71217,0.71264,81000001.0
2005-06-15 19:02:00,0.71282,0.71282,0.71214,0.71218,90900000.0
2005-06-15 19:03:00,0.71216,0.7127,0.71216,0.7123,198299998.0
2005-06-15 19:04:00,0.71219,0.71262,0.71219,0.71251,148899999.0
2005-06-15 19:05:00,0.7125,0.71274,0.71227,0.71274,116099998.0
2005-06-15 19:06:00,0.71273,0.71273,0.71205,0.71262,234299998.0
2005-06-15 19:07:00,0.7127,0.71271,0.71211,0.71237,271299996.0
2005-06-15 19:08:00,0.71256,0.71265,0.71238,0.71247,180200003.0
2005-06-15 19:09:00,0.71257,0.71284,0.71251,0.71251,142000000.0
2005-06-15 19:10:00,0.71262,0.71286,0.71254,0.71264,113400002.0
2005-06-15 19:11:00,0.71264,0.71282,0.71241,0.71263,115799999.0
2005-06-15 19:12:00,0.71213,0.71255,0.71213,0.71255,54200000.0
2005-06-15 19:13:00,0.7127,0.7127,0.71241,0.71253,108600000.0
2005-06-15 19:14:00,0.7125,0.71267,0.71248,0.71267,102100000.0
2005-06-15 19:15:00,0.71268,0.7128,0.71251,0.71264,84600000.0
2005-06-15 19:16:00,0.71236,0.7127,0.71227,0.7127,145600001.0
2005-06-15 19:17:00,0.71262,0.71262,0.71214,0.71224,106800000.0
2005-06-15 19:18:00,0.71274,0.71277,0.7124,0.7124,157000000.0
2005-06-15 19:19:00,0.71221,0.71264,0.71217,0.71261,89700000.0
2005-06-15 19:20:00,0.71243,0.71261,0.71228,0.71235,99800000.0
2005-06-15 19:21:00,0.71259,0.71273,0.71214,0.71248,204500000.0
2005-06-15 19:22:00,0.71247,0.71282,0.71243,0.7126,127399998.0
2005-06-15 19:23:00,0.71245,0.71267,0.71223,0.71247,122999998.0
2005-06-15 19:24:00,0.71257,0.71274,0.71234,0.7127,116700000.0
2005-06-15 19:25:00,0.71253,0.71279,0.71237,0.71258,158200000.0
2005-06-15 19:26:00,0.71244,0.71271,0.71231,0.7127,59100000.0
2005-06-15 19:27:00,0.7128,0.7128,0.7124,0.71242,179300000.0
2005-06-15 19:28:00,0.7126,0.71279,0.71225,0.71234,140000001.0
2005-06-15 19:29:00,0.71231,0.7127,0.71222,0.71243,75500001.0
2005-06-15 19:30:00,0.71246,0.71261,0.71228,0.71239,83099998.0
2005-06-15 19:31:00,0.71244,0.71282,0.71227,0.71282,60100000.0
2005-06-15 19:32:00,0.71233,0.71282,0.71233,0.71251,140999998.0
2005-06-15 19:33:00,0.7126,0.71273,0.71233,0.71245,102400001.0
2005-06-15 19:34:00,0.71256,0.71261,0.71242,0.71248,175400004.0
2005-06-15 19:35:00,0.71246,0.71279,0.71227,0.71279,191000002.0
2005-06-15 19:36:00,0.7128,0.71287,0.71236,0.7125,189000000.0
2005-06-15 19:37:00,0.71236,0.71272,0.71236,0.71248,82000000.0
2005-06-15 19:38:00,0.71241,0.71266,0.71233,0.7125,72400000.0
2005-06-15 19:39:00,0.71249,0.71282,0.71229,0.71243,322500000.0
2005-06-15 19:40:00,0.71244,0.71279,0.71232,0.71279,65600000.0
2005-06-15 19:41:00,0.71277,0.71277,0.71245,0.71246,65199999.0
2005-06-15 19:42:00,0.71233,0.71271,0.71228,0.71261,133600001.0
2005-06-15 19:43:00,0.71272,0.71276,0.71236,0.71242,59500001.0
2005-06-15 19:44:00,0.71243,0.71271,0.71221,0.71246,162199996.0
2005-06-15 19:45:00,0.71241,0.71267,0.71238,0.71253,80200001.0
2005-06-15 19:46:00,0.71257,0.71259,0.71235,0.71252,87600001.0
2005-06-15 19:47:00,0.71238,0.71271,0.71227,0.71227,122499999.0
2005-06-15 19:48:00,0.71229,0.71267,0.71229,0.71245,73299999.0
2005-06-15 19:49:00,0.71252,0.71265,0.71231,0.71265,86800000.0
2005-06-15 19:50:00,0.71247,0.71277,0.71245,0.71245,107900001.0
2005-06-15 19:51:00,0.71252,0.71278,0.71244,0.71248,146399999.0
2005-06-15 19:52:00,0.71252,0.71284,0.71239,0.71275,136800000.0
2005-06-15 19:53:00,0.71289,0.71289,0.71244,0.7126,110700000.0
2005-06-15 19:54:00,0.71276,0.71288,0.71253,0.71271,154199997.0
2005-06-15 19:55:00,0.71255,0.7129,0.71248,0.7129,263600001.0
2005-06-15 19:56:00,0.71248,0.71274,0.71228,0.71266,253400002.0
2005-06-15 19:57:00,0.71279,0.71282,0.71245,0.71258,140300000.0
2005-06-15 19:58:00,0.71258,0.71276,0.71242,0.71254,225700000.0
2005-06-15 19:59:00,0.71246,0.71279,0.71246,0.71252,81100000.0
2005-06-15 20:00:00,0.7125,0.71292,0.7124,0.7124,273999999.0
2005-06-15 20:01:00,0.71274,0.71286,0.71247,0.7125,89100002.0
2005-06-15 20:02:00,0.71238,0.71274,0.71227,0.71265,65000000.0
2005-06-15 20:03:00,0.71265,0.71278,0.71255,0.71268,104800001.0
2005-06-15 20:04:00,0.71266,0.71281,0.7124,0.71264,133900001.0
2005-06-15 20:05:00,0.7126,0.71284,0.71246,0.71251,186000000.0
2005-06-15 20:06:00,0.71263,0.71282,0.71243,0.71249,283499996.0
2005-06-15 20:07:00,0.71262,0.71275,0.71246,0.71246,98500001.0
2005-06-15 20:08:00,0.71237,0.7127,0.71229,0.71241,92999999.0
2005-06-15 20:09:00,0.71252,0.71272,0.71219,0.71244,174900002.0
2005-06-15 20:10:00,0.71239,0.7128,0.71239,0.71259,173199998.0
2005-06-15 20:11:00,0.71238,0.71268,0.71224,0.71266,82900001.0
2005-06-15 20:12:00,0.71253,0.7126,0.71228,0.7126,77400002.0
2005-06-15 20:13:00,0.71268,0.71274,0.71238,0.71265,78500000.0
2005-06-15 20:14:00,0.71253,0.71275,0.71229,0.71253,155400000.0
2005-06-15 20:15:00,0.71245,0.71256,0.71226,0.71232,62700000.0
2005-06-15 20:16:00,0.71242,0.71275,0.71242,0.71255,365700000.0
2005-06-15 20:17:00,0.71244,0.71279,0.71224,0.71246,234699998.0
2005-06-15 20:18:00,0.71245,0.71252,0.71225,0.71234,92699998.0
2005-06-15 20:19:00,0.71228,0.71265,0.71221,0.71245,77400000.0
2005-06-15 20:20:00,0.71244,0.71254,0.71227,0.71235,74500000.0
2005-06-15 20:21:00,0.71244,0.71257,0.7122,0.71232,104100000.0
2005-06-15 20:22:00,0.71239,0.71257,0.71222,0.71223,151000000.0
2005-06-15 20:23:00,0.71234,0.71237,0.71211,0.71211,116600000.0
2005-06-15 20:24:00,0.71226,0.71248,0.71207,0.71239,153300002.0
2005-06-15 20:25:00,0.71276,0.71276,0.71221,0.71236,121299999.0
2005-06-15 20:26:00,0.71224,0.71253,0.71224,0.7124,62300000.0
2005-06-15 20:27:00,0.71262,0.71267,0.71219,0.71245,93699999.0
2005-06-15 20:28:00,0.71233,0.71261,0.71229,0.71261,128100001.0
2005-06-15 20:29:00,0.71268,0.71272,0.71207,0.71225,280700000.0
2005-06-15 20:30:00,0.71232,0.71272,0.71201,0.71228,293099999.0
2005-06-15 20:31:00,0.71221,0.71231,0.71178,0.71227,224099999.0
2005-06-15 20:32:00,0.71194,0.71238,0.71194,0.71237,90100000.0
2005-06-15 20:33:00,0.71229,0.71239,0.71189,0.71224,183900000.0
2005-06-15 20:34:00,0.71209,0.71227,0.71188,0.71195,97900001.0
2005-06-15 20:35:00,0.71206,0.71254,0.71206,0.71249,69799999.0
2005-06-15 20:36:00,0.71245,0.71255,0.71194,0.71235,139000000.0
2005-06-15 20:37:00,0.71228,0.71255,0.71223,0.71245,156200000.0
2005-06-15 20:38:00,0.71243,0.71243,0.7121,0.71243,237299997.0
2005-06-15 20:39:00,0.71252,0.71252,0.71207,0.71212,41300000.0
2005-06-15 20:40:00,0.71215,0.71234,0.71197,0.7122,259099996.0
2005-06-15 20:41:00,0.71218,0.71239,0.71187,0.71239,176700000.0
2005-06-15 20:42:00,0.71229,0.71234,0.71193,0.71203,107500000.0
2005-06-15 20:43:00,0.71203,0.71235,0.71198,0.71202,113900001.0
2005-06-15 20:44:00,0.71189,0.71222,0.71189,0.7121,74400000.0
2005-06-15 20:45:00,0.71222,0.71241,0.7121,0.71229,73300000.0
2005-06-15 20:46:00,0.7125,0.7125,0.71202,0.71202,73300000.0
2005-06-15 20:47:00,0.71209,0.7122,0.71189,0.71202,67699999.0
2005-06-15 20:48:00,0.71202,0.71228,0.71202,0.71228,55699999.0
2005-06-15 20:49:00,0.71225,0.71237,0.71207,0.71207,106700000.0
2005-06-15 20:50:00,0.71209,0.71228,0.71195,0.71203,141300001.0
2005-06-15 20:51:00,0.71213,0.71233,0.71209,0.71233,83500000.0
2005-06-15 20:52:00,0.71244,0.71248,0.7119,0.7119,80499999.0
2005-06-15 20:53:00,0.71207,0.71229,0.71187,0.71191,318600002.0
2005-06-15 20:54:00,0.71193,0.71247,0.71193,0.71227,156800000.0
2005-06-15 20:55:00,0.71242,0.71253,0.71209,0.71246,59900000.0
2005-06-15 20:56:00,0.71252,0.71268,0.71195,0.71231,103700002.0
2005-06-15 20:57:00,0.71224,0.71254,0.71223,0.71233,174100000.0
2005-06-15 20:58:00,0.71225,0.7125,0.71182,0.71206,256999998.0
2005-06-15 20:59:00,0.71209,0.71237,0.712,0.71222,138399998.0
2005-06-15 21:00:00,0.71232,0.71255,0.71207,0.71226,207600002.0
2005-06-15 21:01:00,0.71252,0.71262,0.71203,0.71234,67800000.0
2005-06-15 21:02:00,0.71262,0.71262,0.71216,0.71219,112799997.0
2005-06-15 21:03:00,0.71221,0.71257,0.71213,0.71243,108899998.0
2005-06-15 21:04:00,0.71228,0.71263,0.71216,0.71233,95000000.0
2005-06-15 21:05:00,0.71241,0.71245,0.71204,0.71215,109400001.0
2005-06-15 21:06:00,0.71216,0.71247,0.71207,0.71228,166199998.0
2005-06-15 21:07:00,0.71221,0.71257,0.71213,0.71246,82900001.0
2005-06-15 21:08:00,0.71231,0.7126,0.71218,0.71249,144299998.0
2005-06-15 21:09:00,0.71259,0.71273,0.71241,0.71272,138500001.0
2005-06-15 21:10:00,0.71276,0.71283,0.71259,0.71283,69300000.0
2005-06-15 21:11:00,0.71269,0.71281,0.71248,0.71252,115600000.0
2005-06-15 21:12:00,0.71239,0.71268,0.71238,0.71252,123000001.0
2005-06-15 21:13:00,0.71248,0.71273,0.71248,0.71258,88700000.0
2005-06-15 21:14:00,0.71264,0.71269,0.71239,0.71245,81899999.0
2005-06-15 21:15:00,0.71247,0.71262,0.71237,0.7124,198300002.0
2005-06-15 21:16:00,0.71269,0.71272,0.71233,0.71262,78300000.0
2005-06-15 21:17:00,0.71262,0.71267,0.71233,0.71249,177300003.0
2005-06-15 21:18:00,0.71247,0.71277,0.71237,0.71256,166899998.0
2005-06-15 21:19:00,0.71258,0.71278,0.71248,0.71254,157500001.0
2005-06-15 21:20:00,0.71255,0.71276,0.7121,0.7125,190199997.0
2005-06-15 21:21:00,0.71272,0.71274,0.7124,0.71252,88399999.0
2005-06-15 21:22:00,0.71251,0.71278,0.71235,0.71278,74000000.0
2005-06-15 21:23:00,0.71275,0.71275,0.71214,0.71246,102599999.0
2005-06-15 21:24:00,0.71257,0.7127,0.7121,0.7121,77100001.0
2005-06-15 21:25:00,0.71222,0.71263,0.71222,0.71247,88699999.0
2005-06-15 21:26:00,0.71225,0.71254,0.71211,0.71243,98600000.0
2005-06-15 21:27:00,0.71272,0.71276,0.71224,0.71242,97199999.0
2005-06-15 21:28:00,0.71226,0.71258,0.71203,0.71243,155599998.0
2005-06-15 21:29:00,0.71245,0.7125,0.712,0.71225,128200000.0
2005-06-15 21:30:00,0.71234,0.71256,0.7121,0.71217,188300000.0
2005-06-15 21:31:00,0.71221,0.71267,0.71221,0.71243,64700000.0
2005-06-15 21:32:00,0.71245,0.7125,0.71219,0.71233,177899997.0
2005-06-15 21:33:00,0.71241,0.71252,0.71222,0.71236,166600000.0
2005-06-15 21:34:00,0.71244,0.71256,0.71218,0.71228,86900000.0
2005-06-15 21:35:00,0.7125,0.71267,0.71226,0.71235,222900001.0
2005-06-15 21:36:00,0.7124,0.71273,0.71218,0.71245,256499997.0
2005-06-15 21:37:00,0.71244,0.71268,0.71243,0.71249,103999999.0
2005-06-15 21:38:00,0.71243,0.71275,0.71237,0.71275,75900000.0
2005-06-15 21:39:00,0.71227,0.71259,0.71225,0.71257,71700000.0
2005-06-15 21:40:00,0.71256,0.71277,0.71232,0.71255,187499996.0
2005-06-15 21:41:00,0.71251,0.71266,0.71221,0.71264,134799997.0
2005-06-15 21:42:00,0.71258,0.71267,0.7124,0.71253,62300000.0
2005-06-15 21:43:00,0.71237,0.7126,0.71237,0.71253,83299999.0
2005-06-15 21:44:00,0.71248,0.71266,0.71233,0.71233,76700002.0
2005-06-15 21:45:00,0.7124,0.71265,0.71227,0.71246,102800001.0
2005-06-15 21:46:00,0.71234,0.71262,0.71234,0.71246,101100000.0
2005-06-15 21:47:00,0.71249,0.7126,0.71239,0.71245,91500000.0
2005-06-15 21:48:00,0.7126,0.71262,0.7123,0.7123,163400002.0
2005-06-15 21:49:00,0.71259,0.71266,0.71243,0.71248,111199998.0
2005-06-15 21:50:00,0.71253,0.71266,0.71225,0.71244,93599998.0
2005-06-15 21:51:00,0.71246,0.71282,0.71245,0.71262,109999999.0
2005-06-15 21:52:00,0.71245,0.71276,0.71243,0.71263,59100000.0
2005-06-15 21:53:00,0.71241,0.71264,0.71232,0.71252,73400001.0
2005-06-15 21:54:00,0.71243,0.71261,0.71219,0.71221,104300000.0
2005-06-15 21:55:00,0.71213,0.71264,0.71209,0.7126,113700001.0
2005-06-15 21:56:00,0.7127,0.71273,0.71221,0.71223,94100001.0
2005-06-15 21:57:00,0.71236,0.71263,0.71212,0.71235,195299997.0
2005-06-15 21:58:00,0.71218,0.71246,0.71193,0.71219,142499999.0
2005-06-15 21:59:00,0.71206,0.7125,0.71202,0.71231,70300000.0
2005-06-15 22:00:00,0.71225,0.71243,0.71213,0.71221,62899999.0
2005-06-15 22:01:00,0.7121,0.71251,0.71203,0.71238,76600001.0
2005-06-15 22:02:00,0.71228,0.7124,0.71206,0.7124,80400000.0
2005-06-15 22:03:00,0.71258,0.71259,0.71232,0.71243,86400000.0
2005-06-15 22:04:00,0.71252,0.71259,0.71227,0.71255,136800001.0
2005-06-15 22:05:00,0.71254,0.71261,0.7123,0.71259,119099999.0
2005-06-15 22:06:00,0.71243,0.71243,0.71195,0.712,149699999.0
2005-06-15 22:07:00,0.71189,0.71233,0.71189,0.71204,95100000.0
2005-06-15 22:08:00,0.71234,0.71266,0.71207,0.71255,93900000.0
2005-06-15 22:09:00,0.71236,0.71242,0.7122,0.71242,128100004.0
2005-06-15 22:10:00,0.71233,0.7125,0.71223,0.7123,70800000.0
2005-06-15 22:11:00,0.71238,0.71258,0.71231,0.71249,121300000.0
2005-06-15 22:12:00,0.71244,0.71281,0.71227,0.71281,90100000.0
2005-06-15 22:13:00,0.71284,0.71291,0.7126,0.71288,71600000.0
2005-06-15 22:14:00,0.71289,0.71289,0.71268,0.71269,130499998.0
2005-06-15 22:15:00,0.71274,0.71325,0.71274,0.71298,94300000.0
2005-06-15 22:16:00,0.71304,0.71305,0.71276,0.71295,157300001.0
2005-06-15 22:17:00,0.71303,0.71303,0.71277,0.71283,49600000.0
2005-06-15 22:18:00,0.71306,0.71306,0.71283,0.71293,86400000.0
2005-06-15 22:19:00,0.7131,0.7131,0.71277,0.71292,82800000.0
2005-06-15 22:20:00,0.71315,0.7133,0.71293,0.7133,182399997.0
2005-06-15 22:21:00,0.71323,0.71323,0.71258,0.7129,102499999.0
2005-06-15 22:22:00,0.71293,0.71311,0.7128,0.71307,87900000.0
2005-06-15 22:23:00,0.71307,0.71311,0.71285,0.71293,87300000.0
2005-06-15 22:24:00,0.71284,0.71327,0.71275,0.71327,174800000.0
2005-06-15 22:25:00,0.71312,0.71313,0.71299,0.71309,74399999.0
2005-06-15 22:26:00,0.71303,0.71317,0.71294,0.71317,92999999.0
2005-06-15 22:27:00,0.71304,0.71304,0.71284,0.713,78099997.0
2005-06-15 22:28:00,0.71268,0.713,0.71256,0.71282,110700000.0
2005-06-15 22:29:00,0.7127,0.71323,0.7127,0.71323,75700001.0
2005-06-15 22:30:00,0.71338,0.71343,0.71288,0.71343,147600000.0
2005-06-15 22:31:00,0.7134,0.7134,0.71304,0.71314,62099999.0
2005-06-15 22:32:00,0.71358,0.71371,0.7133,0.71346,85000001.0
2005-06-15 22:33:00,0.71367,0.71374,0.71317,0.71317,118600000.0
2005-06-15 22:34:00,0.71341,0.71369,0.71326,0.71365,70600000.0
2005-06-15 22:35:00,0.71348,0.71376,0.7133,0.71376,121299999.0
2005-06-15 22:36:00,0.71376,0.71388,0.71343,0.71368,115599999.0
2005-06-15 22:37:00,0.71356,0.71357,0.71334,0.71334,71700000.0
2005-06-15 22:38:00,0.71332,0.71351,0.71304,0.71351,108499999.0
2005-06-15 22:39:00,0.71372,0.71376,0.71335,0.71344,126399997.0
2005-06-15 22:40:00,0.71326,0.71366,0.71312,0.7135,115800000.0
2005-06-15 22:41:00,0.71349,0.71366,0.71344,0.71358,84400000.0
2005-06-15 22:42:00,0.71356,0.71382,0.71348,0.71382,117199999.0
2005-06-15 22:43:00,0.71382,0.7139,0.71333,0.71355,167599997.0
2005-06-15 22:44:00,0.71357,0.7138,0.71333,0.71362,171499999.0
2005-06-15 22:45:00,0.71377,0.71377,0.71337,0.71377,156400001.0
2005-06-15 22:46:00,0.71385,0.71387,0.71332,0.71353,168799998.0
2005-06-15 22:47:00,0.71359,0.71375,0.71324,0.71324,98100000.0
2005-06-15 22:48:00,0.71335,0.71365,0.71326,0.71341,95600000.0
2005-06-15 22:49:00,0.71346,0.71348,0.71322,0.7134,105200000.0
2005-06-15 22:50:00,0.71324,0.71355,0.71302,0.71336,196999999.0
2005-06-15 22:51:00,0.71342,0.71351,0.71317,0.7134,177000000.0
2005-06-15 22:52:00,0.71355,0.71355,0.71319,0.71342,124300000.0
2005-06-15 22:53:00,0.71331,0.7136,0.71297,0.7136,95400000.0
2005-06-15 22:54:00,0.71355,0.71365,0.71325,0.7135,104399999.0
2005-06-15 22:55:00,0.71334,0.71362,0.71329,0.71329,125300002.0
2005-06-15 22:56:00,0.71348,0.71355,0.71335,0.71335,86300001.0
2005-06-15 22:57:00,0.71375,0.71378,0.71337,0.7135,83000000.0
2005-06-15 22:58:00,0.71361,0.71366,0.71341,0.71345,98600001.0
2005-06-15 22:59:00,0.71334,0.71356,0.71294,0.71307,153700001.0
2005-06-15 23:00:00,0.7133,0.71371,0.71329,0.71371,82900000.0
2005-06-15 23:01:00,0.71366,0.7137,0.71342,0.71342,111500000.0
2005-06-15 23:02:00,0.71356,0.71361,0.71319,0.71322,139600000.0
2005-06-15 23:03:00,0.71344,0.71347,0.71295,0.71342,110099998.0
2005-06-15 23:04:00,0.71347,0.71368,0.71337,0.71339,58200000.0
2005-06-15 23:05:00,0.71381,0.71385,0.71347,0.7137,123200002.0
2005-06-15 23:06:00,0.7136,0.71368,0.71331,0.71331,120800001.0
2005-06-15 23:07:00,0.71324,0.71365,0.71319,0.71351,94400000.0
2005-06-15 23:08:00,0.71349,0.71367,0.71335,0.71345,116500000.0
2005-06-15 23:09:00,0.71339,0.71378,0.7133,0.71375,86400000.0
2005-06-15 23:10:00,0.71352,0.71352,0.71316,0.71318,75100000.0
2005-06-15 23:11:00,0.71323,0.71336,0.71308,0.71325,69400000.0
2005-06-15 23:12:00,0.71301,0.71314,0.71298,0.71314,103099998.0
2005-06-15 23:13:00,0.71311,0.71352,0.713,0.71352,74900000.0
2005-06-15 23:14:00,0.71345,0.71345,0.71311,0.71314,43900000.0
2005-06-15 23:15:00,0.71327,0.71334,0.71284,0.71284,96300001.0
2005-06-15 23:16:00,0.71329,0.71356,0.71316,0.71319,96899999.0
2005-06-15 23:17:00,0.71341,0.71357,0.71297,0.71304,67199999.0
2005-06-15 23:18:00,0.71318,0.71359,0.71305,0.71359,98400001.0
2005-06-15 23:19:00,0.71349,0.71353,0.71321,0.71332,98100002.0
2005-06-15 23:20:00,0.71338,0.71372,0.71325,0.71366,116800000.0
2005-06-15 23:21:00,0.7135,0.71366,0.71329,0.71365,195700000.0
2005-06-15 23:22:00,0.71382,0.71382,0.71344,0.71371,117899999.0
2005-06-15 23:23:00,0.71357,0.71368,0.71341,0.71366,133000000.0
2005-06-15 23:24:00,0.71366,0.71366,0.71334,0.71354,77399999.0
2005-06-15 23:25:00,0.71344,0.71366,0.71322,0.71366,82800000.0
2005-06-15 23:26:00,0.71357,0.71376,0.71346,0.71376,62200000.0
2005-06-15 23:27:00,0.71377,0.71377,0.71336,0.71347,150999998.0
2005-06-15 23:28:00,0.71346,0.71373,0.71337,0.71373,74200000.0
2005-06-15 23:29:00,0.71366,0.71366,0.71325,0.71359,47900000.0
2005-06-15 23:30:00,0.71349,0.71383,0.71334,0.71383,75100000.0
2005-06-15 23:31:00,0.71357,0.71362,0.71322,0.7135,117200001.0
2005-06-15 23:32:00,0.71362,0.7137,0.71346,0.71355,119700000.0
2005-06-15 23:33:00,0.71359,0.71372,0.7132,0.71358,143100001.0
2005-06-15 23:34:00,0.71379,0.71379,0.7134,0.71366,124000003.0
2005-06-15 23:35:00,0.71379,0.7138,0.71351,0.7136,135300000.0
2005-06-15 23:36:00,0.7135,0.71368,0.71339,0.71363,76200000.0
2005-06-15 23:37:00,0.71336,0.71385,0.71336,0.71376,160099999.0
2005-06-15 23:38:00,0.71382,0.7139,0.71357,0.71361,107000000.0
2005-06-15 23:39:00,0.71351,0.71386,0.71347,0.71374,61200001.0
2005-06-15 23:40:00,0.71363,0.71377,0.7136,0.71366,111300000.0
2005-06-15 23:41:00,0.71353,0.7138,0.71331,0.71341,81200001.0
2005-06-15 23:42:00,0.71329,0.71359,0.71321,0.71327,126499997.0
2005-06-15 23:43:00,0.7134,0.71365,0.71309,0.71363,118500000.0
2005-06-15 23:44:00,0.71358,0.71372,0.71345,0.71353,88300002.0
2005-06-15 23:45:00,0.71369,0.71385,0.71369,0.71371,95800000.0
2005-06-15 23:46:00,0.71352,0.71371,0.71347,0.71356,136100001.0
2005-06-15 23:47:00,0.71348,0.71375,0.71345,0.71372,123200000.0
2005-06-15 23:48:00,0.71376,0.71383,0.71352,0.71352,72200001.0
2005-06-15 23:49:00,0.71372,0.71386,0.71372,0.71379,64200000.0
2005-06-15 23:50:00,0.71375,0.71376,0.71363,0.71375,71600000.0
2005-06-15 23:51:00,0.71375,0.71385,0.71354,0.71362,101400000.0
2005-06-15 23:52:00,0.71343,0.71383,0.71343,0.71375,97199998.0
2005-06-15 23:53:00,0.71358,0.71374,0.71343,0.71343,116000000.0
2005-06-15 23:54:00,0.71352,0.71377,0.71352,0.71369,173900000.0
2005-06-15 23:55:00,0.71371,0.71375,0.71327,0.71327,104499999.0
2005-06-15 23:56:00,0.71338,0.71378,0.71326,0.71378,93600001.0
2005-06-15 23:57:00,0.71355,0.71355,0.71297,0.71314,86400000.0
2005-06-15 23:58:00,0.71288,0.71339,0.71288,0.71339,89199999.0
2005-06-15 23:59:00,0.71331,0.71345,0.71301,0.71301,118899998.0
2005-06-16 00:00:00,0.71323,0.71354,0.71323,0.71337,72499999.0
2005-06-16 00:01:00,0.71351,0.71351,0.71315,0.71315,99400000.0
2005-06-16 00:02:00,0.7131,0.71331,0.71298,0.71311,70200000.0
2005-06-16 00:03:00,0.71314,0.71339,0.71314,0.71333,62900000.0
2005-06-16 00:04:00,0.71347,0.71349,0.71323,0.71327,125200000.0
2005-06-16 00:05:00,0.71319,0.71342,0.71312,0.71329,99800000.0
2005-06-16 00:06:00,0.71303,0.71358,0.713,0.71329,182700001.0
2005-06-16 00:07:00,0.71352,0.71365,0.71327,0.71338,71200000.0
2005-06-16 00:08:00,0.71316,0.7135,0.71313,0.71338,119600000.0
2005-06-16 00:09:00,0.7135,0.71366,0.71322,0.71326,96299998.0
2005-06-16 00:10:00,0.71328,0.71367,0.71328,0.7135,97399999.0
2005-06-16 00:11:00,0.71337,0.71362,0.71329,0.71329,86000000.0
2005-06-16 00:12:00,0.71331,0.71366,0.71331,0.71337,79700000.0
2005-06-16 00:13:00,0.71347,0.71366,0.71346,0.71355,109800001.0
2005-06-16 00:14:00,0.71342,0.71352,0.71306,0.71339,89200000.0
2005-06-16 00:15:00,0.71335,0.71368,0.71323,0.71368,184399997.0
2005-06-16 00:16:00,0.71362,0.71371,0.71338,0.71369,82100000.0
2005-06-16 00:17:00,0.71375,0.71389,0.71311,0.71316,62700000.0
2005-06-16 00:18:00,0.71331,0.71366,0.71331,0.71343,80299999.0
2005-06-16 00:19:00,0.71355,0.71364,0.71332,0.71335,122300002.0
2005-06-16 00:20:00,0.71334,0.71354,0.71326,0.71353,129000002.0
2005-06-16 00:21:00,0.71337,0.71359,0.71335,0.71353,115100000.0
2005-06-16 00:22:00,0.71322,0.7133,0.71292,0.71305,105900000.0
2005-06-16 00:23:00,0.71316,0.7133,0.71295,0.7133,87300001.0
2005-06-16 00:24:00,0.71344,0.71344,0.71308,0.71322,45500000.0
2005-06-16 00:25:00,0.71327,0.71346,0.71317,0.71331,153800000.0
2005-06-16 00:26:00,0.71341,0.71345,0.71321,0.71345,157399999.0
2005-06-16 00:27:00,0.71343,0.71367,0.71341,0.71344,122199998.0
2005-06-16 00:28:00,0.71334,0.71338,0.71298,0.71316,136099999.0
2005-06-16 00:29:00,0.71309,0.71343,0.71309,0.71318,94900001.0
2005-06-16 00:30:00,0.7131,0.71345,0.71303,0.71315,149399997.0
2005-06-16 00:31:00,0.71318,0.7135,0.71315,0.71325,81499998.0
2005-06-16 00:32:00,0.71323,0.7135,0.71311,0.7135,65500000.0
2005-06-16 00:33:00,0.7135,0.7135,0.7131,0.71311,105900002.0
2005-06-16 00:34:00,0.71328,0.71343,0.71307,0.71316,95600000.0
2005-06-16 00:35:00,0.71322,0.71345,0.71281,0.71291,160600000.0
2005-06-16 00:36:00,0.71311,0.71325,0.71279,0.71307,110299999.0
2005-06-16 00:37:00,0.71336,0.71336,0.7131,0.71332,99599999.0
2005-06-16 00:38:00,0.71326,0.71333,0.71314,0.71316,54200000.0
2005-06-16 00:39:00,0.7132,0.71345,0.7132,0.71345,107700000.0
2005-06-16 00:40:00,0.71314,0.71337,0.71307,0.71337,79700000.0
2005-06-16 00:41:00,0.71352,0.71353,0.71298,0.71303,86800001.0
2005-06-16 00:42:00,0.71301,0.7134,0.7129,0.71306,131100000.0
2005-06-16 00:43:00,0.71316,0.71342,0.71307,0.71307,157499996.0
2005-06-16 00:44:00,0.71298,0.71318,0.71289,0.71293,75800000.0
2005-06-16 00:45:00,0.71298,0.71332,0.71292,0.71329,102799999.0
2005-06-16 00:46:00,0.71305,0.71305,0.71264,0.71293,94700000.0
2005-06-16 00:47:00,0.71329,0.71345,0.71305,0.71321,137900000.0
2005-06-16 00:48:00,0.71321,0.71363,0.71305,0.71363,74599999.0
2005-06-16 00:49:00,0.71326,0.71351,0.71315,0.71322,178499996.0
2005-06-16 00:50:00,0.71335,0.71344,0.71287,0.71304,99500000.0
2005-06-16 00:51:00,0.71307,0.7134,0.71302,0.71326,136199998.0
2005-06-16 00:52:00,0.71329,0.71341,0.71308,0.71313,138700001.0
2005-06-16 00:53:00,0.71318,0.71321,0.71287,0.71297,83899999.0
2005-06-16 00:54:00,0.71291,0.71306,0.71278,0.71306,119199999.0
2005-06-16 00:55:00,0.713,0.71317,0.7128,0.71317,81399999.0
2005-06-16 00:56:00,0.7127,0.71305,0.71266,0.71302,107800000.0
2005-06-16 00:57:00,0.71284,0.71311,0.71275,0.71311,80200001.0
2005-06-16 00:58:00,0.71314,0.71314,0.71272,0.71304,71000000.0
2005-06-16 00:59:00,0.71279,0.71279,0.7124,0.71255,80599999.0
2005-06-16 01:00:00,0.71256,0.7127,0.7124,0.71264,85900001.0
2005-06-16 01:01:00,0.71284,0.71289,0.7126,0.71289,63100000.0
2005-06-16 01:02:00,0.7127,0.71297,0.71258,0.71268,106499998.0
2005-06-16 01:03:00,0.71271,0.71281,0.71249,0.71249,73600000.0
2005-06-16 01:04:00,0.71226,0.71236,0.71212,0.71225,144700000.0
2005-06-16 01:05:00,0.7124,0.71262,0.71226,0.71239,54899999.0
2005-06-16 01:06:00,0.71253,0.71289,0.71253,0.71278,55199999.0
2005-06-16 01:07:00,0.7128,0.7128,0.71233,0.71279,106699999.0
2005-06-16 01:08:00,0.71283,0.71283,0.71224,0.71249,92800000.0
2005-06-16 01:09:00,0.71252,0.71254,0.71222,0.71242,114099998.0
2005-06-16 01:10:00,0.71247,0.71272,0.71239,0.71261,139200000.0
2005-06-16 01:11:00,0.71255,0.7128,0.71255,0.71261,81099999.0
2005-06-16 01:12:00,0.71246,0.71298,0.71246,0.71284,136400000.0
2005-06-16 01:13:00,0.7129,0.7129,0.71254,0.71262,106000000.0
2005-06-16 01:14:00,0.71251,0.71251,0.71204,0.71226,78400000.0
2005-06-16 01:15:00,0.71218,0.71241,0.71204,0.71232,99899999.0
2005-06-16 01:16:00,0.71216,0.71241,0.71203,0.71203,97700000.0
2005-06-16 01:17:00,0.71179,0.71208,0.71176,0.71208,97100000.0
2005-06-16 01:18:00,0.71212,0.71246,0.71202,0.71202,92999999.0
2005-06-16 01:19:00,0.71199,0.7123,0.71171,0.71176,114300001.0
2005-06-16 01:20:00,0.71184,0.71213,0.71173,0.71213,104499999.0
2005-06-16 01:21:00,0.71212,0.7123,0.71195,0.7123,115499999.0
2005-06-16 01:22:00,0.71223,0.71223,0.7119,0.71206,116900000.0
2005-06-16 01:23:00,0.71209,0.71241,0.71206,0.71241,105299999.0
2005-06-16 01:24:00,0.71227,0.71227,0.71168,0.71176,44900001.0
2005-06-16 01:25:00,0.71193,0.71259,0.71193,0.71256,62700000.0
2005-06-16 01:26:00,0.71252,0.71286,0.71239,0.71283,110800001.0
2005-06-16 01:27:00,0.71261,0.71279,0.71239,0.71261,82800000.0
2005-06-16 01:28:00,0.7125,0.71259,0.71221,0.71238,186200001.0
2005-06-16 01:29:00,0.7125,0.71266,0.71229,0.71236,116700000.0
2005-06-16 01:30:00,0.71246,0.71256,0.71217,0.7123,84600001.0
2005-06-16 01:31:00,0.71227,0.71262,0.71227,0.71248,120299999.0
2005-06-16 01:32:00,0.7125,0.71266,0.71241,0.71244,94800000.0
2005-06-16 01:33:00,0.71236,0.71268,0.71232,0.7124,119100000.0
2005-06-16 01:34:00,0.71253,0.71263,0.71218,0.71238,97999998.0
2005-06-16 01:35:00,0.71228,0.71258,0.71216,0.71251,130600000.0
2005-06-16 01:36:00,0.71252,0.71259,0.71203,0.71205,94600001.0
2005-06-16 01:37:00,0.712,0.71241,0.7119,0.71222,114900000.0
2005-06-16 01:38:00,0.71212,0.7123,0.71187,0.712,156100003.0
2005-06-16 01:39:00,0.71211,0.71244,0.71196,0.712,75299999.0
2005-06-16 01:40:00,0.71243,0.71243,0.71201,0.71201,118299999.0
2005-06-16 01:41:00,0.71226,0.71229,0.71196,0.71214,101799999.0
2005-06-16 01:42:00,0.7123,0.7123,0.7119,0.7119,57400000.0
2005-06-16 01:43:00,0.71213,0.71244,0.71213,0.71244,74299999.0
2005-06-16 01:44:00,0.7123,0.71248,0.71218,0.71224,105299999.0
2005-06-16 01:45:00,0.7124,0.71247,0.71215,0.71217,93499999.0
2005-06-16 01:46:00,0.71236,0.71253,0.71203,0.71203,76500000.0
2005-06-16 01:47:00,0.71207,0.71235,0.712,0.71227,101899999.0
2005-06-16 01:48:00,0.7121,0.71236,0.71187,0.71187,142499999.0
2005-06-16 01:49:00,0.71211,0.71224,0.71193,0.71206,101400000.0
2005-06-16 01:50:00,0.71225,0.71235,0.71193,0.71193,138399998.0
2005-06-16 01:51:00,0.71235,0.7124,0.71203,0.71218,76799999.0
2005-06-16 01:52:00,0.71211,0.71253,0.71211,0.71234,96100002.0
2005-06-16 01:53:00,0.71258,0.71258,0.71171,0.71171,60399999.0
2005-06-16 01:54:00,0.71159,0.7119,0.71147,0.71175,85299999.0
2005-06-16 01:55:00,0.71146,0.71195,0.71129,0.71195,189899998.0
2005-06-16 01:56:00,0.71178,0.71209,0.71162,0.71209,106000000.0
2005-06-16 01:57:00,0.71153,0.71239,0.71153,0.71229,65400000.0
2005-06-16 01:58:00,0.71201,0.71225,0.71196,0.71211,138799999.0
2005-06-16 01:59:00,0.71232,0.71238,0.71207,0.71225,92900001.0
2005-06-16 02:00:00,0.71236,0.71236,0.71215,0.71233,121100002.0
2005-06-16 02:01:00,0.71235,0.71238,0.71204,0.7122,90100000.0
2005-06-16 02:02:00,0.71217,0.71243,0.71193,0.71218,177999997.0
2005-06-16 02:03:00,0.71225,0.71246,0.71185,0.71185,112499997.0
2005-06-16 02:04:00,0.71181,0.71224,0.71172,0.71209,177700000.0
2005-06-16 02:05:00,0.71209,0.7121,0.71161,0.71193,107400000.0
2005-06-16 02:06:00,0.71202,0.71209,0.71157,0.71157,103100001.0
2005-06-16 02:07:00,0.71149,0.71199,0.71144,0.71169,82900001.0
2005-06-16 02:08:00,0.7114,0.71205,0.7114,0.71187,119400002.0
2005-06-16 02:09:00,0.71181,0.71184,0.71148,0.7117,118300002.0
2005-06-16 02:10:00,0.71158,0.71183,0.71144,0.71167,138800000.0
2005-06-16 02:11:00,0.71177,0.71189,0.71175,0.71175,50200000.0
2005-06-16 02:12:00,0.7119,0.7119,0.71137,0.71138,150700000.0
2005-06-16 02:13:00,0.71157,0.71174,0.71128,0.71146,142500000.0
2005-06-16 02:14:00,0.71146,0.7116,0.71124,0.71124,100199999.0
2005-06-16 02:15:00,0.71139,0.71153,0.71121,0.71143,171799999.0
2005-06-16 02:16:00,0.71124,0.71151,0.71122,0.71149,105800000.0
2005-06-16 02:17:00,0.71155,0.71162,0.71066,0.71069,156099999.0
2005-06-16 02:18:00,0.7108,0.71117,0.7108,0.71105,124900002.0
2005-06-16 02:19:00,0.71156,0.71156,0.71117,0.71123,80599999.0
2005-06-16 02:20:00,0.71133,0.71133,0.71101,0.71111,76500000.0
2005-06-16 02:21:00,0.71087,0.71165,0.71087,0.71165,85899998.0
2005-06-16 02:22:00,0.71133,0.71155,0.7112,0.71137,115099999.0
2005-06-16 02:23:00,0.71132,0.71163,0.71117,0.71117,87099999.0
2005-06-16 02:24:00,0.71142,0.71152,0.71116,0.7113,120300001.0
2005-06-16 02:25:00,0.71139,0.71155,0.71102,0.71107,83500000.0
2005-06-16 02:26:00,0.71111,0.71169,0.71109,0.71139,100899998.0
2005-06-16 02:27:00,0.71133,0.7116,0.71108,0.71108,136800001.0
2005-06-16 02:28:00,0.71103,0.71165,0.711,0.71141,116900000.0
2005-06-16 02:29:00,0.71145,0.71164,0.71122,0.71133,113000001.0
2005-06-16 02:30:00,0.71157,0.71179,0.71132,0.71154,162899998.0
2005-06-16 02:31:00,0.71138,0.71175,0.7113,0.71175,148699997.0
2005-06-16 02:32:00,0.71172,0.71175,0.71149,0.71157,79800000.0
2005-06-16 02:33:00,0.71179,0.712,0.71167,0.71182,93300000.0
2005-06-16 02:34:00,0.71181,0.71227,0.71181,0.71222,141999997.0
2005-06-16 02:35:00,0.7122,0.71232,0.7119,0.7119,76099999.0
2005-06-16 02:36:00,0.7119,0.71241,0.71186,0.71214,135400002.0
2005-06-16 02:37:00,0.71224,0.71235,0.7118,0.7118,118100001.0
2005-06-16 02:38:00,0.71198,0.71228,0.71186,0.71197,76600000.0
2005-06-16 02:39:00,0.71227,0.71235,0.7119,0.71213,151000001.0
2005-06-16 02:40:00,0.71229,0.71243,0.71197,0.71205,88499999.0
2005-06-16 02:41:00,0.71187,0.71216,0.71172,0.71193,167200002.0
2005-06-16 02:42:00,0.71197,0.71214,0.71186,0.7121,110900000.0
2005-06-16 02:43:00,0.71205,0.71216,0.71186,0.71203,161800000.0
2005-06-16 02:44:00,0.71195,0.71205,0.71176,0.71202,80100000.0
2005-06-16 02:45:00,0.7121,0.71216,0.7118,0.71196,125500002.0
2005-06-16 02:46:00,0.71181,0.7123,0.71172,0.71202,149499999.0
2005-06-16 02:47:00,0.71193,0.71239,0.71185,0.71235,59000000.0
2005-06-16 02:48:00,0.71217,0.71245,0.71191,0.71229,171000000.0
2005-06-16 02:49:00,0.71219,0.71219,0.71184,0.71191,51700000.0
2005-06-16 02:50:00,0.71195,0.71222,0.71193,0.71208,103200000.0
2005-06-16 02:51:00,0.71219,0.71225,0.71205,0.71205,168700001.0
2005-06-16 02:52:00,0.71212,0.71224,0.71195,0.71207,114799999.0
2005-06-16 02:53:00,0.71204,0.71234,0.71197,0.71224,129300000.0
2005-06-16 02:54:00,0.71227,0.7124,0.71184,0.71184,68200000.0
2005-06-16 02:55:00,0.71213,0.71231,0.71195,0.71203,109800000.0
2005-06-16 02:56:00,0.71197,0.71244,0.71197,0.71216,139200000.0
2005-06-16 02:57:00,0.71198,0.7124,0.71192,0.71235,49400000.0
2005-06-16 02:58:00,0.71238,0.71253,0.71213,0.71227,88199999.0
2005-06-16 02:59:00,0.71233,0.71257,0.71209,0.71257,146699997.0
2005-06-16 03:00:00,0.71258,0.71258,0.71211,0.71225,100300001.0
2005-06-16 03:01:00,0.71226,0.71252,0.71222,0.71238,96599999.0
2005-06-16 03:02:00,0.71221,0.71259,0.71221,0.71253,52600000.0
2005-06-16 03:03:00,0.71257,0.71267,0.71226,0.71245,68700000.0
2005-06-16 03:04:00,0.71228,0.71271,0.71228,0.7125,82700000.0
2005-06-16 03:05:00,0.71264,0.71278,0.71232,0.71272,130600000.0
2005-06-16 03:06:00,0.71252,0.7126,0.71241,0.71255,111299998.0
2005-06-16 03:07:00,0.71246,0.71283,0.7123,0.71237,132300002.0
2005-06-16 03:08:00,0.71246,0.71267,0.71194,0.71222,133000000.0
2005-06-16 03:09:00,0.71225,0.71253,0.71225,0.71252,90699999.0
2005-06-16 03:10:00,0.71236,0.71261,0.71235,0.71242,79100000.0
2005-06-16 03:11:00,0.71262,0.71262,0.7122,0.71227,69300001.0
2005-06-16 03:12:00,0.71226,0.71257,0.7121,0.71243,112699999.0
2005-06-16 03:13:00,0.71226,0.71243,0.71212,0.71229,127099999.0
2005-06-16 03:14:00,0.71232,0.71248,0.71222,0.71245,102400000.0
2005-06-16 03:15:00,0.71244,0.71254,0.7123,0.71253,80799999.0
2005-06-16 03:16:00,0.71218,0.71267,0.71218,0.71267,156200000.0
2005-06-16 03:17:00,0.71254,0.71254,0.71214,0.71225,60500000.0
2005-06-16 03:18:00,0.71254,0.71271,0.71239,0.71249,79900000.0
2005-06-16 03:19:00,0.71236,0.7126,0.71222,0.71258,140600001.0
2005-06-16 03:20:00,0.71248,0.71265,0.71241,0.71246,131799999.0
2005-06-16 03:21:00,0.71251,0.71264,0.71227,0.71234,61900000.0
2005-06-16 03:22:00,0.71241,0.71255,0.71237,0.71243,126100001.0
2005-06-16 03:23:00,0.7125,0.71266,0.7123,0.7123,44700000.0
2005-06-16 03:24:00,0.71226,0.71275,0.71226,0.71275,81000000.0
2005-06-16 03:25:00,0.71277,0.71277,0.71239,0.71239,60699999.0
2005-06-16 03:26:00,0.71233,0.71272,0.71232,0.71232,94900002.0
2005-06-16 03:27:00,0.71234,0.71254,0.71223,0.71247,142800000.0
2005-06-16 03:28:00,0.7125,0.71255,0.71214,0.71214,76799999.0
2005-06-16 03:29:00,0.7122,0.71256,0.71212,0.71229,147199999.0
2005-06-16 03:30:00,0.71228,0.71258,0.71218,0.71218,108900000.0
2005-06-16 03:31:00,0.71231,0.71271,0.7122,0.71244,84300000.0
2005-06-16 03:32:00,0.71252,0.71255,0.71226,0.71237,72400000.0
2005-06-16 03:33:00,0.71272,0.71276,0.71199,0.71199,94799999.0
2005-06-16 03:34:00,0.71203,0.71256,0.71193,0.71251,96800001.0
2005-06-16 03:35:00,0.71216,0.71261,0.71203,0.71217,104000002.0
2005-06-16 03:36:00,0.71208,0.71235,0.71208,0.71232,90600000.0
2005-06-16 03:37:00,0.712,0.71245,0.71182,0.7121,72700000.0
2005-06-16 03:38:00,0.71214,0.71222,0.71196,0.71215,107600001.0
2005-06-16 03:39:00,0.71216,0.71225,0.71198,0.71202,105699999.0
2005-06-16 03:40:00,0.71191,0.71226,0.71177,0.71221,100599998.0
2005-06-16 03:41:00,0.71191,0.71221,0.71185,0.71203,107000000.0
2005-06-16 03:42:00,0.71188,0.71239,0.71169,0.71204,144700001.0
2005-06-16 03:43:00,0.71194,0.7123,0.71187,0.71216,69300000.0
2005-06-16 03:44:00,0.71203,0.71225,0.71185,0.71216,79599999.0
2005-06-16 03:45:00,0.71215,0.71215,0.71186,0.71188,98300000.0
2005-06-16 03:46:00,0.71218,0.71218,0.7116,0.71189,107399998.0
2005-06-16 03:47:00,0.71181,0.71215,0.71178,0.71193,142600002.0
2005-06-16 03:48:00,0.71204,0.71217,0.71189,0.71205,107200000.0
2005-06-16 03:49:00,0.71188,0.71222,0.71176,0.71186,110699999.0
2005-06-16 03:50:00,0.71187,0.71204,0.71178,0.71192,104699999.0
2005-06-16 03:51:00,0.71202,0.71204,0.71165,0.71165,94600001.0
2005-06-16 03:52:00,0.71189,0.71203,0.71178,0.71186,138600000.0
2005-06-16 03:53:00,0.712,0.71212,0.71185,0.712,132300002.0
2005-06-16 03:54:00,0.71191,0.71217,0.71184,0.71207,91600000.0
2005-06-16 03:55:00,0.71189,0.71196,0.71163,0.71183,121500001.0
2005-06-16 03:56:00,0.71195,0.71211,0.71171,0.71171,102600000.0
2005-06-16 03:57:00,0.71203,0.71219,0.71169,0.71169,134700001.0
2005-06-16 03:58:00,0.71192,0.71198,0.71165,0.71175,134599997.0
2005-06-16 03:59:00,0.7117,0.71195,0.71159,0.71192,129800001.0
2005-06-16 04:00:00,0.71173,0.71199,0.71166,0.71193,84600001.0
2005-06-16 04:01:00,0.7117,0.71212,0.71161,0.71199,96500000.0
2005-06-16 04:02:00,0.71177,0.71206,0.7114,0.71168,95599999.0
2005-06-16 04:03:00,0.71169,0.7118,0.71149,0.7117,122600000.0
2005-06-16 04:04:00,0.71202,0.71205,0.71173,0.71183,87700001.0
2005-06-16 04:05:00,0.71199,0.71212,0.71164,0.71181,81800001.0
2005-06-16 04:06:00,0.71201,0.71203,0.71164,0.71164,174100000.0
2005-06-16 04:07:00,0.71184,0.71209,0.71176,0.71209,103299999.0
2005-06-16 04:08:00,0.71202,0.71233,0.71188,0.71233,117099999.0
2005-06-16 04:09:00,0.71197,0.71236,0.71197,0.71236,203099999.0
2005-06-16 04:10:00,0.71233,0.71235,0.71216,0.71223,107299999.0
2005-06-16 04:11:00,0.71204,0.71229,0.71198,0.71229,92300001.0
2005-06-16 04:12:00,0.71213,0.71221,0.71194,0.71215,123999999.0
2005-06-16 04:13:00,0.71206,0.71211,0.71181,0.71192,83400000.0
2005-06-16 04:14:00,0.71217,0.71228,0.71175,0.71175,169499998.0
2005-06-16 04:15:00,0.71184,0.71233,0.71184,0.71208,87700001.0
2005-06-16 04:16:00,0.71196,0.71225,0.71196,0.71204,152900001.0
2005-06-16 04:17:00,0.71215,0.71235,0.71215,0.71223,127500000.0
2005-06-16 04:18:00,0.71222,0.71228,0.71171,0.7118,70800000.0
2005-06-16 04:19:00,0.71189,0.71197,0.71176,0.71197,89300001.0
2005-06-16 04:20:00,0.71196,0.71196,0.71155,0.71183,144399998.0
2005-06-16 04:21:00,0.71194,0.71209,0.71166,0.71172,165900002.0
2005-06-16 04:22:00,0.7118,0.71207,0.71172,0.71172,121400001.0
2005-06-16 04:23:00,0.71195,0.71204,0.71172,0.71193,142799999.0
2005-06-16 04:24:00,0.71183,0.71214,0.71171,0.71184,77300001.0
2005-06-16 04:25:00,0.71197,0.71228,0.71195,0.71195,90800000.0
2005-06-16 04:26:00,0.71186,0.71231,0.71172,0.71201,106699999.0
2005-06-16 04:27:00,0.7122,0.71235,0.71193,0.71233,71600000.0
2005-06-16 04:28:00,0.71207,0.71227,0.71201,0.71225,73200000.0
2005-06-16 04:29:00,0.71222,0.71247,0.7121,0.71243,92999999.0
2005-06-16 04:30:00,0.71225,0.71245,0.71208,0.71212,118500002.0
2005-06-16 04:31:00,0.71199,0.71261,0.71199,0.71227,68400000.0
2005-06-16 04:32:00,0.71211,0.71255,0.71211,0.71249,93100000.0
2005-06-16 04:33:00,0.7125,0.71265,0.71223,0.7123,120100000.0
2005-06-16 04:34:00,0.71218,0.71262,0.71218,0.71253,123399999.0
2005-06-16 04:35:00,0.7126,0.71275,0.71227,0.7126,84600000.0
2005-06-16 04:36:00,0.71264,0.71273,0.71244,0.71248,143899998.0
2005-06-16 04:37:00,0.71236,0.71267,0.71232,0.71247,124199998.0
2005-06-16 04:38:00,0.71228,0.71251,0.71211,0.71243,132799998.0
2005-06-16 04:39:00,0.71231,0.71258,0.71227,0.71241,109099999.0
2005-06-16 04:40:00,0.71246,0.71264,0.71239,0.71253,58899999.0
2005-06-16 04:41:00,0.71244,0.71253,0.71234,0.71234,68699999.0
2005-06-16 04:42:00,0.71227,0.71274,0.71227,0.71252,88599998.0
2005-06-16 04:43:00,0.7125,0.71279,0.71222,0.71279,86299998.0
2005-06-16 04:44:00,0.7128,0.7128,0.7123,0.71242,126000000.0
2005-06-16 04:45:00,0.71253,0.71262,0.71206,0.71232,101299999.0
2005-06-16 04:46:00,0.71254,0.71274,0.7122,0.71268,193300003.0
2005-06-16 04:47:00,0.71267,0.71267,0.71216,0.71251,91800001.0
2005-06-16 04:48:00,0.71215,0.71262,0.71215,0.71227,174999998.0
2005-06-16 04:49:00,0.71228,0.71242,0.71211,0.71213,119199999.0
2005-06-16 04:50:00,0.71202,0.71243,0.71189,0.71227,89600000.0
2005-06-16 04:51:00,0.71239,0.71252,0.71214,0.71216,102299998.0
2005-06-16 04:52:00,0.71215,0.71249,0.71215,0.71232,99900000.0
2005-06-16 04:53:00,0.71241,0.71261,0.71225,0.71246,86400000.0
2005-06-16 04:54:00,0.71243,0.71247,0.71204,0.71211,86499999.0
2005-06-16 04:55:00,0.71225,0.71237,0.71202,0.71237,95699999.0
2005-06-16 04:56:00,0.71218,0.71258,0.71215,0.71243,73200000.0
2005-06-16 04:57:00,0.71226,0.71255,0.71222,0.71227,122699998.0
2005-06-16 04:58:00,0.71206,0.71249,0.71175,0.71218,105900000.0
2005-06-16 04:59:00,0.71229,0.71246,0.71205,0.71215,153299998.0
2005-06-16 05:00:00,0.71203,0.71237,0.712,0.71226,85799998.0
2005-06-16 05:01:00,0.71209,0.71234,0.71204,0.71214,118900000.0
2005-06-16 05:02:00,0.71192,0.71226,0.71192,0.71212,45200000.0
2005-06-16 05:03:00,0.71219,0.71237,0.71205,0.71218,124799997.0
2005-06-16 05:04:00,0.71223,0.71241,0.71201,0.71225,158500001.0
2005-06-16 05:05:00,0.71236,0.71244,0.71202,0.71202,97100001.0
2005-06-16 05:06:00,0.71267,0.71267,0.71202,0.71202,45799999.0
2005-06-16 05:07:00,0.71177,0.71231,0.71177,0.71217,85400000.0
2005-06-16 05:08:00,0.71195,0.71234,0.71182,0.71231,72800000.0
2005-06-16 05:09:00,0.71237,0.71245,0.71187,0.71214,149800000.0
2005-06-16 05:10:00,0.71229,0.71233,0.71195,0.71199,111399996.0
2005-06-16 05:11:00,0.71194,0.71234,0.71182,0.7122,131100002.0
2005-06-16 05:12:00,0.71201,0.71231,0.71199,0.71231,143900000.0
2005-06-16 05:13:00,0.71244,0.71248,0.7118,0.71191,106899998.0
2005-06-16 05:14:00,0.71205,0.71219,0.71195,0.71218,126799999.0
2005-06-16 05:15:00,0.71217,0.71234,0.71199,0.71202,156500001.0
2005-06-16 05:16:00,0.7118,0.7124,0.7118,0.71238,106200000.0
2005-06-16 05:17:00,0.71231,0.71261,0.71202,0.71261,69199999.0
2005-06-16 05:18:00,0.7125,0.7125,0.7117,0.71177,93099998.0
2005-06-16 05:19:00,0.71196,0.7123,0.71189,0.7123,118600001.0
2005-06-16 05:20:00,0.71245,0.71249,0.71202,0.7124,107000002.0
2005-06-16 05:21:00,0.71257,0.71257,0.71194,0.71202,61200000.0
2005-06-16 05:22:00,0.7122,0.7124,0.71192,0.71192,90900000.0
2005-06-16 05:23:00,0.71204,0.71227,0.71181,0.71188,107199998.0
2005-06-16 05:24:00,0.71195,0.71218,0.71176,0.71218,77899999.0
2005-06-16 05:25:00,0.71205,0.7124,0.71198,0.71218,165599999.0
2005-06-16 05:26:00,0.71205,0.71227,0.712,0.71227,131799998.0
2005-06-16 05:27:00,0.71215,0.71228,0.71187,0.71212,119499998.0
2005-06-16 05:28:00,0.71211,0.71217,0.71197,0.71207,122099997.0
2005-06-16 05:29:00,0.71201,0.71246,0.71189,0.71246,151299997.0
2005-06-16 05:30:00,0.71236,0.71236,0.71184,0.7119,145300002.0
2005-06-16 05:31:00,0.71187,0.71228,0.71186,0.71223,98300000.0
2005-06-16 05:32:00,0.71216,0.71228,0.71195,0.71209,121500000.0
2005-06-16 05:33:00,0.71173,0.71216,0.71173,0.7118,89799999.0
2005-06-16 05:34:00,0.71196,0.71227,0.71189,0.71189,172799999.0
2005-06-16 05:35:00,0.71193,0.71239,0.71191,0.712,136599999.0
2005-06-16 05:36:00,0.71201,0.71222,0.71178,0.71206,107900000.0
2005-06-16 05:37:00,0.71229,0.71233,0.7119,0.71205,94600000.0
2005-06-16 05:38:00,0.71222,0.71227,0.71197,0.71214,143000001.0
2005-06-16 05:39:00,0.71211,0.71226,0.71198,0.71206,154299997.0
2005-06-16 05:40:00,0.71219,0.71235,0.71209,0.71235,75600000.0
2005-06-16 05:41:00,0.71228,0.71231,0.71212,0.71217,73500001.0
2005-06-16 05:42:00,0.71226,0.71243,0.71201,0.71204,102100000.0
2005-06-16 05:43:00,0.71189,0.71215,0.71165,0.71165,109200001.0
2005-06-16 05:44:00,0.71183,0.71212,0.71169,0.71203,94099999.0
2005-06-16 05:45:00,0.71201,0.71215,0.71187,0.71201,61200000.0
2005-06-16 05:46:00,0.71189,0.71207,0.71179,0.71195,78199999.0
2005-06-16 05:47:00,0.71199,0.71202,0.71149,0.71172,126100000.0
2005-06-16 05:48:00,0.71195,0.71195,0.71117,0.71117,106000000.0
2005-06-16 05:49:00,0.71172,0.71174,0.71112,0.71134,109600000.0
2005-06-16 05:50:00,0.71144,0.7117,0.71123,0.71123,112599999.0
2005-06-16 05:51:00,0.71135,0.71165,0.71107,0.71107,112900000.0
2005-06-16 05:52:00,0.71115,0.71149,0.71115,0.71132,123000000.0
2005-06-16 05:53:00,0.71134,0.71138,0.71108,0.71118,116100000.0
2005-06-16 05:54:00,0.7111,0.71147,0.71105,0.71105,91399999.0
2005-06-16 05:55:00,0.71095,0.71141,0.71091,0.71134,142100000.0
2005-06-16 05:56:00,0.71142,0.7115,0.71092,0.71098,124999999.0
2005-06-16 05:57:00,0.71109,0.71196,0.711,0.711,100800000.0
2005-06-16 05:58:00,0.71095,0.71191,0.71095,0.71175,95600000.0
2005-06-16 05:59:00,0.71159,0.71178,0.71144,0.71156,115999999.0
2005-06-16 06:00:00,0.71148,0.71166,0.71143,0.71163,77900000.0
2005-06-16 06:01:00,0.7115,0.71162,0.71119,0.7114,65099999.0
2005-06-16 06:02:00,0.71123,0.7116,0.71115,0.71125,112699999.0
2005-06-16 06:03:00,0.71136,0.71178,0.71136,0.71148,101200000.0
2005-06-16 06:04:00,0.71156,0.71171,0.71146,0.71162,152299998.0
2005-06-16 06:05:00,0.71187,0.71198,0.71161,0.71196,98900001.0
2005-06-16 06:06:00,0.71201,0.71201,0.71151,0.71151,114600002.0
2005-06-16 06:07:00,0.71165,0.71208,0.71165,0.71207,118200000.0
2005-06-16 06:08:00,0.71198,0.71221,0.71186,0.71205,87999998.0
2005-06-16 06:09:00,0.71204,0.71211,0.71174,0.71201,162900001.0
2005-06-16 06:10:00,0.71191,0.71203,0.71169,0.71197,69200000.0
2005-06-16 06:11:00,0.71201,0.71219,0.71172,0.71173,116100001.0
2005-06-16 06:12:00,0.71202,0.71202,0.71165,0.71184,126000001.0
2005-06-16 06:13:00,0.71168,0.712,0.71156,0.71182,95600000.0
2005-06-16 06:14:00,0.71161,0.71161,0.71127,0.71148,123700000.0
2005-06-16 06:15:00,0.71149,0.71161,0.71124,0.71157,131600001.0
2005-06-16 06:16:00,0.71114,0.71156,0.71102,0.71121,92900000.0
2005-06-16 06:17:00,0.71145,0.71148,0.71044,0.71044,118300000.0
2005-06-16 06:18:00,0.71067,0.71118,0.71039,0.71071,127400001.0
2005-06-16 06:19:00,0.71084,0.71106,0.7106,0.71088,158199999.0
2005-06-16 06:20:00,0.71063,0.71084,0.7106,0.71083,103700000.0
2005-06-16 06:21:00,0.71087,0.71091,0.71054,0.71065,181599999.0
2005-06-16 06:22:00,0.71085,0.71113,0.71024,0.71027,110899997.0
2005-06-16 06:23:00,0.71065,0.71076,0.71026,0.71057,125700000.0
2005-06-16 06:24:00,0.71077,0.71087,0.71055,0.71065,135099997.0
2005-06-16 06:25:00,0.7108,0.7109,0.71051,0.71051,95300000.0
2005-06-16 06:26:00,0.7108,0.7108,0.71024,0.71035,151299998.0
2005-06-16 06:27:00,0.7104,0.71066,0.71022,0.71048,154699999.0
2005-06-16 06:28:00,0.7108,0.7108,0.71026,0.71065,106500000.0
2005-06-16 06:29:00,0.7106,0.71091,0.71053,0.71091,120399999.0
2005-06-16 06:30:00,0.71072,0.71072,0.71037,0.71059,109700001.0
2005-06-16 06:31:00,0.71064,0.71091,0.71047,0.71068,147700000.0
2005-06-16 06:32:00,0.7108,0.7109,0.7105,0.71076,137199998.0
2005-06-16 06:33:00,0.71065,0.71082,0.71048,0.71071,109799999.0
2005-06-16 06:34:00,0.71068,0.71096,0.71056,0.71083,61700000.0
2005-06-16 06:35:00,0.71077,0.71094,0.71062,0.71062,90100001.0
2005-06-16 06:36:00,0.71056,0.71092,0.71056,0.71085,96600000.0
2005-06-16 06:37:00,0.71085,0.71092,0.71074,0.71074,58000000.0
2005-06-16 06:38:00,0.7105,0.71075,0.7104,0.71042,99100000.0
2005-06-16 06:39:00,0.71063,0.71084,0.71054,0.71054,111200002.0
2005-06-16 06:40:00,0.71043,0.71081,0.71043,0.71062,97600000.0
2005-06-16 06:41:00,0.71069,0.71078,0.71037,0.71053,141099997.0
2005-06-16 06:42:00,0.71037,0.71065,0.71027,0.71039,103099997.0
2005-06-16 06:43:00,0.71049,0.71057,0.71011,0.7102,104200001.0
2005-06-16 06:44:00,0.71016,0.71055,0.71004,0.71045,170100001.0
2005-06-16 06:45:00,0.7103,0.71049,0.71018,0.71036,112600000.0
2005-06-16 06:46:00,0.71057,0.7108,0.7104,0.7108,130900000.0
2005-06-16 06:47:00,0.71039,0.71076,0.71026,0.71026,158899997.0
2005-06-16 06:48:00,0.71035,0.71077,0.71034,0.71071,88999999.0
2005-06-16 06:49:00,0.71051,0.71078,0.71042,0.71059,139599999.0
2005-06-16 06:50:00,0.71072,0.71079,0.71026,0.71061,106099999.0
2005-06-16 06:51:00,0.71045,0.71079,0.71034,0.71034,130200000.0
2005-06-16 06:52:00,0.71023,0.71056,0.71006,0.71023,141600002.0
2005-06-16 06:53:00,0.71026,0.71079,0.71026,0.71053,119699999.0
2005-06-16 06:54:00,0.71043,0.71062,0.71037,0.71043,73200000.0
2005-06-16 06:55:00,0.71015,0.71102,0.71002,0.71065,109100003.0
2005-06-16 06:56:00,0.71056,0.71073,0.71038,0.71038,119700002.0
2005-06-16 06:57:00,0.7104,0.7108,0.7104,0.71066,109099999.0
2005-06-16 06:58:00,0.71033,0.71084,0.71033,0.71061,69800000.0
2005-06-16 06:59:00,0.71039,0.71094,0.71039,0.71092,119600001.0
2005-06-16 07:00:00,0.71052,0.71074,0.71039,0.7107,95700002.0
2005-06-16 07:01:00,0.7107,0.71086,0.71049,0.7106,86900000.0
2005-06-16 07:02:00,0.71056,0.71091,0.71032,0.71074,189100000.0
2005-06-16 07:03:00,0.71105,0.71109,0.71083,0.71083,40000000.0
2005-06-16 07:04:00,0.71068,0.71122,0.71068,0.71101,109700002.0
2005-06-16 07:05:00,0.71112,0.71114,0.71074,0.71105,98100001.0
2005-06-16 07:06:00,0.7111,0.71127,0.71092,0.71107,86700001.0
2005-06-16 07:07:00,0.71114,0.71118,0.71088,0.7109,125099998.0
2005-06-16 07:08:00,0.7113,0.71136,0.71084,0.7111,156300001.0
2005-06-16 07:09:00,0.71115,0.71139,0.71095,0.71095,120100000.0
2005-06-16 07:10:00,0.71106,0.71119,0.71101,0.71109,102400001.0
2005-06-16 07:11:00,0.71091,0.71125,0.71067,0.71067,133600000.0
2005-06-16 07:12:00,0.71129,0.7114,0.71097,0.71107,84400000.0
2005-06-16 07:13:00,0.71113,0.71137,0.71095,0.71125,122099999.0
2005-06-16 07:14:00,0.71114,0.71133,0.7109,0.71133,79699999.0
2005-06-16 07:15:00,0.71127,0.71144,0.71089,0.71089,90099997.0
2005-06-16 07:16:00,0.71095,0.71148,0.71095,0.71104,92600001.0
2005-06-16 07:17:00,0.71129,0.71144,0.71108,0.71129,116699999.0
2005-06-16 07:18:00,0.71145,0.71146,0.71069,0.71083,160499998.0
2005-06-16 07:19:00,0.71079,0.71126,0.71079,0.71111,100000000.0
2005-06-16 07:20:00,0.71122,0.71127,0.71097,0.71127,106699999.0
2005-06-16 07:21:00,0.71088,0.71118,0.71082,0.71102,107099997.0
2005-06-16 07:22:00,0.71091,0.71135,0.71079,0.7112,103999999.0
2005-06-16 07:23:00,0.71146,0.71146,0.71109,0.71113,92300000.0
2005-06-16 07:24:00,0.7113,0.71137,0.71082,0.71113,91800001.0
2005-06-16 07:25:00,0.71111,0.71121,0.71098,0.71114,107800001.0
2005-06-16 07:26:00,0.71095,0.71132,0.71086,0.71099,131699998.0
2005-06-16 07:27:00,0.71111,0.71126,0.71089,0.71105,97699999.0
2005-06-16 07:28:00,0.71097,0.71122,0.71068,0.71118,72899999.0
2005-06-16 07:29:00,0.71115,0.71141,0.71092,0.71124,121100000.0
2005-06-16 07:30:00,0.71128,0.7114,0.71102,0.71126,166099997.0
2005-06-16 07:31:00,0.71129,0.71139,0.71108,0.71135,62200000.0
2005-06-16 07:32:00,0.71139,0.71139,0.71103,0.71103,69800000.0
2005-06-16 07:33:00,0.71106,0.71162,0.71106,0.71162,112399997.0
2005-06-16 07:34:00,0.71149,0.7117,0.71129,0.71129,102699999.0
2005-06-16 07:35:00,0.71167,0.71175,0.71133,0.7115,127000001.0
2005-06-16 07:36:00,0.71133,0.71174,0.71127,0.71167,74700001.0
2005-06-16 07:37:00,0.71134,0.71175,0.71124,0.7117,111699999.0
2005-06-16 07:38:00,0.7118,0.71185,0.71143,0.7117,128099999.0
2005-06-16 07:39:00,0.71179,0.71179,0.71131,0.71135,79700000.0
2005-06-16 07:40:00,0.71155,0.71175,0.71133,0.71135,124399999.0
2005-06-16 07:41:00,0.71155,0.7118,0.71144,0.7118,71499999.0
2005-06-16 07:42:00,0.71198,0.71198,0.71155,0.71159,109699998.0
2005-06-16 07:43:00,0.71168,0.7119,0.71155,0.71155,141900000.0
2005-06-16 07:44:00,0.71204,0.71214,0.71161,0.7119,131500000.0
2005-06-16 07:45:00,0.71194,0.71206,0.71141,0.71141,131500000.0
2005-06-16 07:46:00,0.71151,0.71182,0.71141,0.71152,112300000.0
2005-06-16 07:47:00,0.71161,0.71191,0.71151,0.71179,101399998.0
2005-06-16 07:48:00,0.71163,0.71185,0.7114,0.71176,93600000.0
2005-06-16 07:49:00,0.71184,0.71194,0.71153,0.71178,126599998.0
2005-06-16 07:50:00,0.71161,0.71186,0.71145,0.7116,83300000.0
2005-06-16 07:51:00,0.71167,0.71176,0.71132,0.71173,216499999.0
2005-06-16 07:52:00,0.7114,0.71169,0.71135,0.71162,107500000.0
2005-06-16 07:53:00,0.71179,0.71193,0.71142,0.71146,133100003.0
2005-06-16 07:54:00,0.71156,0.71174,0.71128,0.71128,134800000.0
2005-06-16 07:55:00,0.71146,0.71167,0.71131,0.71155,93499998.0
2005-06-16 07:56:00,0.71172,0.71182,0.71136,0.71148,106599998.0
2005-06-16 07:57:00,0.71148,0.71175,0.7114,0.71159,58400000.0
2005-06-16 07:58:00,0.71144,0.71182,0.71144,0.7116,72199999.0
2005-06-16 07:59:00,0.71173,0.71193,0.71146,0.71184,141600001.0
2005-06-16 08:00:00,0.71155,0.71186,0.71144,0.7116,120299998.0
2005-06-16 08:01:00,0.71153,0.71192,0.71143,0.71181,84500000.0
2005-06-16 08:02:00,0.71173,0.71173,0.71116,0.71118,70999999.0
2005-06-16 08:03:00,0.71111,0.71166,0.71102,0.71166,169399998.0
2005-06-16 08:04:00,0.71149,0.71149,0.71117,0.71134,108800000.0
2005-06-16 08:05:00,0.71132,0.71145,0.71113,0.71113,71599999.0
2005-06-16 08:06:00,0.71121,0.71139,0.71081,0.71105,173999999.0
2005-06-16 08:07:00,0.71094,0.71169,0.71094,0.71169,120699998.0
2005-06-16 08:08:00,0.71152,0.71159,0.71122,0.7114,105000000.0
2005-06-16 08:09:00,0.71142,0.71178,0.71132,0.71174,77300001.0
2005-06-16 08:10:00,0.71166,0.71199,0.71155,0.71162,92499999.0
2005-06-16 08:11:00,0.71167,0.71176,0.71145,0.71149,88100001.0
2005-06-16 08:12:00,0.7117,0.71187,0.71156,0.71164,122400001.0
2005-06-16 08:13:00,0.71162,0.71191,0.71152,0.7118,115599998.0
2005-06-16 08:14:00,0.71134,0.71192,0.71134,0.71156,106599999.0
2005-06-16 08:15:00,0.71163,0.71168,0.7115,0.7115,80400000.0
2005-06-16 08:16:00,0.71144,0.71174,0.71136,0.71166,70700000.0
2005-06-16 08:17:00,0.71173,0.71196,0.71155,0.71165,117000000.0
2005-06-16 08:18:00,0.7118,0.71191,0.71141,0.71141,100700000.0
2005-06-16 08:19:00,0.71156,0.71201,0.71156,0.71173,99999999.0
2005-06-16 08:20:00,0.71179,0.71196,0.71153,0.71192,126800001.0
2005-06-16 08:21:00,0.71158,0.71197,0.71136,0.71185,85200000.0
2005-06-16 08:22:00,0.71184,0.71188,0.7116,0.71173,117400000.0
2005-06-16 08:23:00,0.71174,0.71175,0.71149,0.71161,98300000.0
2005-06-16 08:24:00,0.71187,0.71195,0.71149,0.71159,80600000.0
2005-06-16 08:25:00,0.71166,0.71168,0.71121,0.7113,88900001.0
2005-06-16 08:26:00,0.71142,0.71161,0.71124,0.71124,124300000.0
2005-06-16 08:27:00,0.71153,0.71162,0.71113,0.71136,97100000.0
2005-06-16 08:28:00,0.71132,0.71149,0.71114,0.71145,119199998.0
2005-06-16 08:29:00,0.71157,0.7117,0.71129,0.71165,148000001.0
2005-06-16 08:30:00,0.71164,0.71173,0.71138,0.71145,196400001.0
2005-06-16 08:31:00,0.71143,0.71168,0.71131,0.71155,93499999.0
2005-06-16 08:32:00,0.7115,0.7117,0.71138,0.71155,102799998.0
2005-06-16 08:33:00,0.71149,0.7116,0.71099,0.71137,104200001.0
2005-06-16 08:34:00,0.71143,0.71176,0.71137,0.7116,158999997.0
2005-06-16 08:35:00,0.7115,0.71157,0.71131,0.71156,105599999.0
2005-06-16 08:36:00,0.71149,0.71155,0.71131,0.71135,157900003.0
2005-06-16 08:37:00,0.71149,0.71157,0.71132,0.71155,158600000.0
2005-06-16 08:38:00,0.71145,0.71171,0.71129,0.71142,138200000.0
2005-06-16 08:39:00,0.71133,0.71152,0.71124,0.71141,68200000.0
2005-06-16 08:40:00,0.71141,0.71152,0.71131,0.71143,144299999.0
2005-06-16 08:41:00,0.71172,0.71172,0.71089,0.71104,96299999.0
2005-06-16 08:42:00,0.71125,0.71133,0.71079,0.71079,104000000.0
2005-06-16 08:43:00,0.71085,0.71117,0.71074,0.71078,136200000.0
2005-06-16 08:44:00,0.71081,0.71124,0.71073,0.71101,126600000.0
2005-06-16 08:45:00,0.71114,0.71123,0.71081,0.71085,79600000.0
2005-06-16 08:46:00,0.71108,0.71122,0.71094,0.71095,98800001.0
2005-06-16 08:47:00,0.71096,0.71121,0.71093,0.71108,139800000.0
2005-06-16 08:48:00,0.71094,0.71138,0.71087,0.71137,64799999.0
2005-06-16 08:49:00,0.71118,0.71136,0.7108,0.71101,120000000.0
2005-06-16 08:50:00,0.71119,0.71134,0.71093,0.71102,90900000.0
2005-06-16 08:51:00,0.71125,0.71132,0.71101,0.71102,66500000.0
2005-06-16 08:52:00,0.71111,0.71127,0.71092,0.71109,119599999.0
2005-06-16 08:53:00,0.71118,0.71134,0.71101,0.71105,90900001.0
2005-06-16 08:54:00,0.71108,0.71131,0.71094,0.7111,101900001.0
2005-06-16 08:55:00,0.71081,0.7113,0.71077,0.71115,80800000.0
2005-06-16 08:56:00,0.71119,0.71126,0.71079,0.71082,132700001.0
2005-06-16 08:57:00,0.71108,0.71142,0.711,0.71102,107200001.0
2005-06-16 08:58:00,0.71137,0.71151,0.71124,0.7113,162400000.0
2005-06-16 08:59:00,0.71134,0.71153,0.71121,0.71145,116600000.0
2005-06-16 09:00:00,0.71135,0.71149,0.71107,0.71107,108899998.0
2005-06-16 09:01:00,0.71122,0.71128,0.71092,0.71111,101899999.0
2005-06-16 09:02:00,0.71086,0.71123,0.71086,0.71105,124999999.0
2005-06-16 09:03:00,0.71102,0.71136,0.71091,0.71095,114000000.0
2005-06-16 09:04:00,0.71119,0.71127,0.71104,0.71127,126400002.0
2005-06-16 09:05:00,0.71111,0.71144,0.711,0.71143,89800000.0
2005-06-16 09:06:00,0.71106,0.71142,0.711,0.71122,135999997.0
2005-06-16 09:07:00,0.71151,0.71156,0.71065,0.71065,81400000.0
2005-06-16 09:08:00,0.7112,0.71123,0.71054,0.71077,82800000.0
2005-06-16 09:09:00,0.71069,0.71087,0.71056,0.71056,144800000.0
2005-06-16 09:10:00,0.7107,0.71118,0.71054,0.71089,127499999.0
2005-06-16 09:11:00,0.71088,0.71101,0.71058,0.71061,105300000.0
2005-06-16 09:12:00,0.71083,0.71124,0.71077,0.71095,113600000.0
2005-06-16 09:13:00,0.71088,0.71114,0.71081,0.71087,98600000.0
2005-06-16 09:14:00,0.71078,0.71119,0.71078,0.71094,64500000.0
2005-06-16 09:15:00,0.7107,0.71115,0.71065,0.71111,68400001.0
2005-06-16 09:16:00,0.71112,0.71112,0.71077,0.71089,69100000.0
2005-06-16 09:17:00,0.71097,0.7111,0.71064,0.71064,135600001.0
2005-06-16 09:18:00,0.71075,0.71096,0.71029,0.71051,70100000.0
2005-06-16 09:19:00,0.71047,0.71072,0.7104,0.7106,124099999.0
2005-06-16 09:20:00,0.71038,0.71088,0.71038,0.71075,121000001.0
2005-06-16 09:21:00,0.71068,0.71078,0.71018,0.71038,110600000.0
2005-06-16 09:22:00,0.71052,0.71071,0.71052,0.71068,73000001.0
2005-06-16 09:23:00,0.71041,0.71071,0.7103,0.71065,92200000.0
2005-06-16 09:24:00,0.71067,0.7108,0.71053,0.71058,85600000.0
2005-06-16 09:25:00,0.71064,0.7107,0.7104,0.71044,117699998.0
2005-06-16 09:26:00,0.71042,0.7107,0.71036,0.71058,127899999.0
2005-06-16 09:27:00,0.71053,0.71069,0.71046,0.71061,92300000.0
2005-06-16 09:28:00,0.71045,0.71066,0.7104,0.71045,90100000.0
2005-06-16 09:29:00,0.71015,0.71076,0.71015,0.7107,107700000.0
2005-06-16 09:30:00,0.71079,0.7109,0.71047,0.71082,97100000.0
2005-06-16 09:31:00,0.71068,0.71085,0.71051,0.71085,69300002.0
2005-06-16 09:32:00,0.71063,0.71076,0.71051,0.7107,146800000.0
2005-06-16 09:33:00,0.71068,0.71101,0.71062,0.71071,149000001.0
2005-06-16 09:34:00,0.71049,0.71069,0.71034,0.71068,81200000.0
2005-06-16 09:35:00,0.71056,0.71069,0.71002,0.71068,176799999.0
2005-06-16 09:36:00,0.71053,0.71083,0.71041,0.7107,86300000.0
2005-06-16 09:37:00,0.71052,0.71056,0.71021,0.71028,102500000.0
2005-06-16 09:38:00,0.71034,0.71052,0.7101,0.71046,90500000.0
2005-06-16 09:39:00,0.71026,0.71059,0.71021,0.71027,127600003.0
2005-06-16 09:40:00,0.71028,0.71055,0.7102,0.71042,90799999.0
2005-06-16 09:41:00,0.7105,0.71065,0.71038,0.71045,102900000.0
2005-06-16 09:42:00,0.71028,0.71054,0.71011,0.71011,158199998.0
2005-06-16 09:43:00,0.70993,0.7104,0.70993,0.7102,118600000.0
2005-06-16 09:44:00,0.71014,0.71051,0.71007,0.7103,90400000.0
2005-06-16 09:45:00,0.71043,0.71056,0.71002,0.7104,146400000.0
2005-06-16 09:46:00,0.71044,0.71075,0.71034,0.71048,112500002.0
2005-06-16 09:47:00,0.71065,0.71078,0.71041,0.71078,134400000.0
2005-06-16 09:48:00,0.71078,0.71078,0.71038,0.71049,108300000.0
2005-06-16 09:49:00,0.71036,0.71072,0.7103,0.71042,114700000.0
2005-06-16 09:50:00,0.71047,0.71068,0.71027,0.71035,78700000.0
2005-06-16 09:51:00,0.71039,0.71061,0.71039,0.71044,110800000.0
2005-06-16 09:52:00,0.71041,0.71069,0.71041,0.71065,50299999.0
2005-06-16 09:53:00,0.71079,0.71079,0.71052,0.71068,106600000.0
2005-06-16 09:54:00,0.71049,0.71071,0.71037,0.7106,104599999.0
2005-06-16 09:55:00,0.71037,0.71066,0.71033,0.71048,112299999.0
2005-06-16 09:56:00,0.71058,0.71065,0.71035,0.71035,107199999.0
2005-06-16 09:57:00,0.71057,0.7106,0.71013,0.71032,68299999.0
2005-06-16 09:58:00,0.71023,0.71067,0.71022,0.7104,92700000.0
2005-06-16 09:59:00,0.71024,0.71059,0.71017,0.71052,123400003.0
2005-06-16 10:00:00,0.71056,0.71056,0.7102,0.71029,106500001.0
2005-06-16 10:01:00,0.71033,0.71051,0.71014,0.71045,111799999.0
2005-06-16 10:02:00,0.71057,0.71067,0.71026,0.71052,137899998.0
2005-06-16 10:03:00,0.71031,0.71063,0.7102,0.71036,134700000.0
2005-06-16 10:04:00,0.7103,0.71056,0.71021,0.71033,68000000.0
2005-06-16 10:05:00,0.71043,0.71055,0.71004,0.71025,126400001.0
2005-06-16 10:06:00,0.7102,0.71062,0.7102,0.71048,122100000.0
2005-06-16 10:07:00,0.71034,0.71058,0.71027,0.71049,99200000.0
2005-06-16 10:08:00,0.71034,0.71059,0.71022,0.71042,92099999.0
2005-06-16 10:09:00,0.71026,0.71062,0.71022,0.71034,165399998.0
2005-06-16 10:10:00,0.7104,0.71067,0.71024,0.71058,71299999.0
2005-06-16 10:11:00,0.71043,0.71089,0.71043,0.71072,142500000.0
2005-06-16 10:12:00,0.71049,0.71076,0.71021,0.71041,126799999.0
2005-06-16 10:13:00,0.71049,0.71082,0.71049,0.71065,122300000.0
2005-06-16 10:14:00,0.71078,0.71078,0.71031,0.71052,79700000.0
2005-06-16 10:15:00,0.71058,0.71066,0.71036,0.71041,79799999.0
2005-06-16 10:16:00,0.71051,0.71085,0.71036,0.7107,104600000.0
2005-06-16 10:17:00,0.71067,0.7108,0.71048,0.71049,93200001.0
2005-06-16 10:18:00,0.71059,0.71071,0.71035,0.71047,86000000.0
2005-06-16 10:19:00,0.71045,0.71068,0.71045,0.71067,147900000.0
2005-06-16 10:20:00,0.7108,0.7108,0.71033,0.71052,64800000.0
2005-06-16 10:21:00,0.71065,0.71073,0.71041,0.71041,170899999.0
2005-06-16 10:22:00,0.71023,0.71056,0.7102,0.71046,56300000.0
2005-06-16 10:23:00,0.71027,0.71077,0.71013,0.7106,146599998.0
2005-06-16 10:24:00,0.71043,0.71085,0.71041,0.71081,90400000.0
2005-06-16 10:25:00,0.71097,0.71121,0.71064,0.71084,98200000.0
2005-06-16 10:26:00,0.71081,0.71114,0.71071,0.71091,132000000.0
2005-06-16 10:27:00,0.71142,0.71142,0.71074,0.71085,105199998.0
2005-06-16 10:28:00,0.71107,0.71119,0.71069,0.71078,93599999.0
2005-06-16 10:29:00,0.7108,0.71126,0.71077,0.71119,137400001.0
2005-06-16 10:30:00,0.71098,0.71127,0.71091,0.71102,98399998.0
2005-06-16 10:31:00,0.711,0.71123,0.71089,0.71105,124199999.0
2005-06-16 10:32:00,0.71097,0.71106,0.7108,0.71102,139700001.0
2005-06-16 10:33:00,0.71112,0.71136,0.71082,0.71082,99999998.0
2005-06-16 10:34:00,0.71097,0.71122,0.71091,0.71099,74500000.0
2005-06-16 10:35:00,0.71112,0.71115,0.71075,0.71107,125799999.0
2005-06-16 10:36:00,0.71094,0.71109,0.71075,0.71102,99399998.0
2005-06-16 10:37:00,0.71091,0.7113,0.71091,0.71108,119800001.0
2005-06-16 10:38:00,0.71115,0.7112,0.71089,0.7111,93200000.0
2005-06-16 10:39:00,0.71115,0.71129,0.71102,0.71116,121100001.0
2005-06-16 10:40:00,0.71123,0.71123,0.71079,0.71096,83599998.0
2005-06-16 10:41:00,0.71107,0.71124,0.7108,0.71082,74100000.0
2005-06-16 10:42:00,0.71113,0.71132,0.71093,0.71101,57600000.0
2005-06-16 10:43:00,0.71121,0.7114,0.71106,0.71107,61900000.0
2005-06-16 10:44:00,0.7111,0.71177,0.71104,0.71177,108799999.0
2005-06-16 10:45:00,0.71179,0.71179,0.71139,0.71154,115199998.0
2005-06-16 10:46:00,0.71156,0.71173,0.71141,0.71156,77099999.0
2005-06-16 10:47:00,0.71143,0.71193,0.71137,0.71181,135000001.0
2005-06-16 10:48:00,0.71175,0.7119,0.7114,0.71181,111800000.0
2005-06-16 10:49:00,0.71192,0.71193,0.7112,0.71148,154000000.0
2005-06-16 10:50:00,0.7115,0.71156,0.71121,0.71141,108299999.0
2005-06-16 10:51:00,0.71133,0.7118,0.71117,0.7118,70199999.0
2005-06-16 10:52:00,0.71161,0.71197,0.71152,0.71184,98100001.0
2005-06-16 10:53:00,0.71178,0.71194,0.71159,0.71175,112000002.0
2005-06-16 10:54:00,0.71185,0.71201,0.71165,0.71182,170400001.0
2005-06-16 10:55:00,0.71178,0.71184,0.71148,0.71165,145600000.0
2005-06-16 10:56:00,0.71153,0.71184,0.7114,0.71179,105199999.0
2005-06-16 10:57:00,0.71153,0.71158,0.71135,0.71151,123500002.0
2005-06-16 10:58:00,0.71108,0.71149,0.71103,0.71128,146000001.0
2005-06-16 10:59:00,0.7115,0.7116,0.71117,0.71133,122100001.0
2005-06-16 11:00:00,0.71124,0.71148,0.71107,0.71138,116900001.0
2005-06-16 11:01:00,0.71125,0.71167,0.71118,0.71159,76000000.0
2005-06-16 11:02:00,0.71133,0.71155,0.71119,0.71138,143700001.0
2005-06-16 11:03:00,0.71126,0.71171,0.71124,0.7115,168100002.0
2005-06-16 11:04:00,0.71136,0.71166,0.71122,0.71145,58799999.0
2005-06-16 11:05:00,0.71144,0.71154,0.71116,0.71127,65699999.0
2005-06-16 11:06:00,0.71122,0.71153,0.71118,0.71125,117200000.0
2005-06-16 11:07:00,0.71113,0.71156,0.71111,0.71155,75699999.0
2005-06-16 11:08:00,0.71125,0.71132,0.7111,0.71128,112200001.0
2005-06-16 11:09:00,0.71137,0.71144,0.71116,0.71127,116499999.0
2005-06-16 11:10:00,0.71139,0.7115,0.71098,0.71129,128100000.0
2005-06-16 11:11:00,0.71112,0.71152,0.71112,0.71138,72299999.0
2005-06-16 11:12:00,0.71148,0.71161,0.71113,0.71132,110300001.0
2005-06-16 11:13:00,0.71127,0.71149,0.71111,0.71114,146599998.0
2005-06-16 11:14:00,0.71135,0.71166,0.71111,0.71113,139099999.0
2005-06-16 11:15:00,0.71131,0.71147,0.71103,0.71114,122000000.0
2005-06-16 11:16:00,0.7111,0.71154,0.71101,0.71132,73300000.0
2005-06-16 11:17:00,0.71128,0.71156,0.71121,0.71155,112300000.0
2005-06-16 11:18:00,0.71136,0.71156,0.71128,0.71152,114699999.0
2005-06-16 11:19:00,0.7112,0.71145,0.71115,0.71135,129400000.0
2005-06-16 11:20:00,0.71144,0.71167,0.71131,0.71167,78200001.0
2005-06-16 11:21:00,0.7114,0.71166,0.71129,0.7115,58400000.0
2005-06-16 11:22:00,0.71151,0.71175,0.71139,0.71169,102499997.0
2005-06-16 11:23:00,0.71182,0.71182,0.71138,0.71142,104600002.0
2005-06-16 11:24:00,0.71145,0.712,0.71144,0.7116,178800000.0
2005-06-16 11:25:00,0.71161,0.7118,0.71143,0.71143,81200000.0
2005-06-16 11:26:00,0.71151,0.71167,0.71142,0.71148,93200000.0
2005-06-16 11:27:00,0.71151,0.71169,0.71127,0.71127,79500000.0
2005-06-16 11:28:00,0.71178,0.71192,0.71151,0.71162,126500000.0
2005-06-16 11:29:00,0.71166,0.71199,0.71155,0.71191,105800000.0
2005-06-16 11:30:00,0.712,0.71202,0.71154,0.71163,55400000.0
2005-06-16 11:31:00,0.71164,0.71169,0.7114,0.7114,132100000.0
2005-06-16 11:32:00,0.71142,0.71193,0.7114,0.7117,104400001.0
2005-06-16 11:33:00,0.71135,0.7119,0.71125,0.71164,147700001.0
2005-06-16 11:34:00,0.71164,0.71195,0.71163,0.71188,122300000.0
2005-06-16 11:35:00,0.71204,0.71209,0.71169,0.71177,100500002.0
2005-06-16 11:36:00,0.7117,0.71218,0.71153,0.71196,105700000.0
2005-06-16 11:37:00,0.71214,0.71214,0.71189,0.71192,111699998.0
2005-06-16 11:38:00,0.71204,0.71238,0.71177,0.71238,153200000.0
2005-06-16 11:39:00,0.71225,0.71249,0.71204,0.71204,92399999.0
2005-06-16 11:40:00,0.71207,0.71232,0.71207,0.71211,65700000.0
2005-06-16 11:41:00,0.7122,0.71247,0.71204,0.71247,123800000.0
2005-06-16 11:42:00,0.71231,0.71262,0.7121,0.7126,164900002.0
2005-06-16 11:43:00,0.7128,0.71292,0.71191,0.71218,115900000.0
2005-06-16 11:44:00,0.71228,0.71264,0.71209,0.71243,98500001.0
2005-06-16 11:45:00,0.71243,0.71259,0.71238,0.7125,85200000.0
2005-06-16 11:46:00,0.7125,0.71286,0.7123,0.71282,181100001.0
2005-06-16 11:47:00,0.71281,0.71296,0.7126,0.7126,132199998.0
2005-06-16 11:48:00,0.71279,0.71303,0.71258,0.71258,98500000.0
2005-06-16 11:49:00,0.71286,0.71317,0.71276,0.71297,134000001.0
2005-06-16 11:50:00,0.71285,0.71312,0.71272,0.71281,93300000.0
2005-06-16 11:51:00,0.7131,0.71311,0.71273,0.71281,125899999.0
2005-06-16 11:52:00,0.71294,0.71304,0.71271,0.71286,117999998.0
2005-06-16 11:53:00,0.71291,0.71297,0.71262,0.71297,94700001.0
2005-06-16 11:54:00,0.7133,0.71345,0.71286,0.71325,48700000.0
2005-06-16 11:55:00,0.71346,0.71353,0.713,0.713,103999998.0
2005-06-16 11:56:00,0.71322,0.71338,0.71302,0.71333,81099999.0
2005-06-16 11:57:00,0.71315,0.71332,0.71297,0.71323,72500000.0
2005-06-16 11:58:00,0.7131,0.71312,0.71285,0.71312,69000000.0
2005-06-16 11:59:00,0.71327,0.71328,0.71282,0.71322,94799999.0
2005-06-16 12:00:00,0.71319,0.71321,0.7128,0.71319,112499999.0
2005-06-16 12:01:00,0.71299,0.71318,0.71282,0.71299,168000000.0
2005-06-16 12:02:00,0.7129,0.71312,0.71284,0.71303,149700003.0
2005-06-16 12:03:00,0.71301,0.71301,0.71288,0.71289,76900001.0
2005-06-16 12:04:00,0.71294,0.71322,0.71282,0.71301,116700002.0
2005-06-16 12:05:00,0.71298,0.71326,0.71292,0.71299,93799998.0
2005-06-16 12:06:00,0.71304,0.71326,0.71293,0.71305,107500000.0
2005-06-16 12:07:00,0.71322,0.71323,0.71286,0.71286,124000003.0
2005-06-16 12:08:00,0.71291,0.71308,0.71267,0.71284,140600001.0
2005-06-16 12:09:00,0.71302,0.71309,0.71268,0.71272,81700002.0
2005-06-16 12:10:00,0.71272,0.71293,0.71255,0.71281,96100001.0
2005-06-16 12:11:00,0.71291,0.71301,0.71266,0.71281,76600000.0
2005-06-16 12:12:00,0.71268,0.71288,0.7125,0.71282,181399999.0
2005-06-16 12:13:00,0.71266,0.71308,0.71254,0.71293,135500000.0
2005-06-16 12:14:00,0.71297,0.71309,0.71276,0.71291,150799999.0
2005-06-16 12:15:00,0.71275,0.71302,0.71266,0.71295,112399999.0
2005-06-16 12:16:00,0.71307,0.71307,0.71273,0.71283,84500000.0
2005-06-16 12:17:00,0.71281,0.71296,0.71267,0.71272,106599999.0
2005-06-16 12:18:00,0.71293,0.71308,0.71277,0.71281,167400000.0
2005-06-16 12:19:00,0.71285,0.71294,0.7123,0.71261,100100000.0
2005-06-16 12:20:00,0.71308,0.71308,0.71262,0.71262,133600003.0
2005-06-16 12:21:00,0.7125,0.7129,0.7125,0.71276,151499999.0
2005-06-16 12:22:00,0.71286,0.71307,0.71274,0.71296,102800002.0
2005-06-16 12:23:00,0.71292,0.7131,0.7127,0.71291,91000001.0
2005-06-16 12:24:00,0.71302,0.71319,0.71291,0.71319,49700000.0
2005-06-16 12:25:00,0.71303,0.71314,0.71278,0.71285,100299999.0
2005-06-16 12:26:00,0.71283,0.7132,0.71272,0.71297,95899999.0
2005-06-16 12:27:00,0.71285,0.71319,0.71285,0.71308,102000001.0
2005-06-16 12:28:00,0.713,0.713,0.71271,0.71295,87700000.0
2005-06-16 12:29:00,0.71292,0.71318,0.71266,0.7127,87800001.0
2005-06-16 12:30:00,0.71293,0.71314,0.71282,0.71284,62100000.0
2005-06-16 12:31:00,0.71299,0.71314,0.71282,0.713,105700000.0
2005-06-16 12:32:00,0.713,0.71323,0.7128,0.71288,95900001.0
2005-06-16 12:33:00,0.71301,0.71307,0.71268,0.71271,96299999.0
2005-06-16 12:34:00,0.71278,0.71304,0.71269,0.71281,132799999.0
2005-06-16 12:35:00,0.71301,0.71314,0.71282,0.71299,75500000.0
2005-06-16 12:36:00,0.71323,0.71333,0.71284,0.71329,92700000.0
2005-06-16 12:37:00,0.71319,0.71344,0.71312,0.7132,74300000.0
2005-06-16 12:38:00,0.71332,0.71339,0.71296,0.71322,104800000.0
2005-06-16 12:39:00,0.71333,0.7134,0.71315,0.71318,112700002.0
2005-06-16 12:40:00,0.71312,0.71332,0.71289,0.71313,121199999.0
2005-06-16 12:41:00,0.71325,0.71346,0.71315,0.71323,74899999.0
2005-06-16 12:42:00,0.71328,0.71338,0.71311,0.71327,124099998.0
2005-06-16 12:43:00,0.7134,0.71345,0.71304,0.71323,116599999.0
2005-06-16 12:44:00,0.71312,0.71329,0.71299,0.71299,121500000.0
2005-06-16 12:45:00,0.7131,0.71339,0.7131,0.71322,197599999.0
2005-06-16 12:46:00,0.71315,0.71338,0.71302,0.71322,104900000.0
2005-06-16 12:47:00,0.71298,0.71342,0.71284,0.71289,100000000.0
2005-06-16 12:48:00,0.71349,0.71354,0.7131,0.7131,92900001.0
2005-06-16 12:49:00,0.71317,0.71317,0.71278,0.71295,101299999.0
2005-06-16 12:50:00,0.71291,0.71308,0.71257,0.7127,97599999.0
2005-06-16 12:51:00,0.71299,0.71309,0.7128,0.71293,138100000.0
2005-06-16 12:52:00,0.71264,0.71308,0.71264,0.71286,106999998.0
2005-06-16 12:53:00,0.71269,0.71301,0.71254,0.71295,83600000.0
2005-06-16 12:54:00,0.71294,0.71306,0.71272,0.71285,123400001.0
2005-06-16 12:55:00,0.7129,0.71303,0.71269,0.71275,172000000.0
2005-06-16 12:56:00,0.71269,0.71294,0.71266,0.71278,123199999.0
2005-06-16 12:57:00,0.71286,0.71305,0.7124,0.7124,114600000.0
2005-06-16 12:58:00,0.71256,0.71269,0.71239,0.71258,111500000.0
2005-06-16 12:59:00,0.71263,0.71275,0.7124,0.71272,89299999.0
2005-06-16 13:00:00,0.71274,0.7128,0.71246,0.71269,103100000.0
2005-06-16 13:01:00,0.71276,0.71312,0.71266,0.71281,140100001.0
2005-06-16 13:02:00,0.7128,0.7129,0.71264,0.71283,109600000.0
2005-06-16 13:03:00,0.71289,0.71299,0.71246,0.71273,110200000.0
2005-06-16 13:04:00,0.71261,0.71312,0.71245,0.71309,102900000.0
2005-06-16 13:05:00,0.71297,0.71304,0.71262,0.71262,128799998.0
2005-06-16 13:06:00,0.7128,0.71287,0.71266,0.71274,125900000.0
2005-06-16 13:07:00,0.71299,0.71299,0.71253,0.71272,123799998.0
2005-06-16 13:08:00,0.71264,0.71293,0.7123,0.7123,100099999.0
2005-06-16 13:09:00,0.71277,0.71291,0.71262,0.71269,137200000.0
2005-06-16 13:10:00,0.71253,0.7129,0.71251,0.71283,152400000.0
2005-06-16 13:11:00,0.71252,0.71281,0.71243,0.71265,110300000.0
2005-06-16 13:12:00,0.71264,0.71286,0.71243,0.71283,93500000.0
2005-06-16 13:13:00,0.71247,0.71286,0.71245,0.71274,113899999.0
2005-06-16 13:14:00,0.71278,0.71285,0.71252,0.71273,148599999.0
2005-06-16 13:15:00,0.71285,0.71294,0.71254,0.71254,98699999.0
2005-06-16 13:16:00,0.71257,0.71291,0.71246,0.71291,103499998.0
2005-06-16 13:17:00,0.71269,0.71292,0.71254,0.71292,95400001.0
2005-06-16 13:18:00,0.7126,0.713,0.7125,0.71277,121200000.0
2005-06-16 13:19:00,0.71294,0.713,0.7125,0.71265,103500000.0
2005-06-16 13:20:00,0.71258,0.71301,0.71258,0.71285,106600002.0
2005-06-16 13:21:00,0.71264,0.71295,0.7125,0.71287,128400000.0
2005-06-16 13:22:00,0.71287,0.71294,0.71257,0.71273,119699999.0
2005-06-16 13:23:00,0.71279,0.71295,0.71261,0.71285,172399997.0
2005-06-16 13:24:00,0.71261,0.71294,0.71252,0.71256,173900001.0
2005-06-16 13:25:00,0.71264,0.71287,0.71259,0.7128,92099999.0
2005-06-16 13:26:00,0.7129,0.7131,0.71264,0.71288,132000000.0
2005-06-16 13:27:00,0.71282,0.71295,0.71256,0.71275,104500000.0
2005-06-16 13:28:00,0.713,0.71306,0.71261,0.71271,83600000.0
2005-06-16 13:29:00,0.71286,0.71298,0.71258,0.71291,90600000.0
2005-06-16 13:30:00,0.71277,0.71288,0.71261,0.71288,103400000.0
2005-06-16 13:31:00,0.7129,0.7129,0.71256,0.71265,110600004.0
2005-06-16 13:32:00,0.7127,0.71285,0.71253,0.71262,149200001.0
2005-06-16 13:33:00,0.71266,0.71293,0.71255,0.71279,90500001.0
2005-06-16 13:34:00,0.71263,0.713,0.71255,0.713,80800000.0
2005-06-16 13:35:00,0.71292,0.71293,0.7126,0.7126,106600001.0
2005-06-16 13:36:00,0.71287,0.71293,0.71249,0.71264,128300000.0
2005-06-16 13:37:00,0.71248,0.7128,0.71236,0.7128,152700002.0
2005-06-16 13:38:00,0.71266,0.71283,0.71251,0.71268,48300000.0
2005-06-16 13:39:00,0.71258,0.71287,0.71254,0.71287,118099999.0
2005-06-16 13:40:00,0.71285,0.71285,0.71252,0.7127,113399998.0
2005-06-16 13:41:00,0.71273,0.71281,0.7126,0.7127,119100000.0
2005-06-16 13:42:00,0.71262,0.71274,0.71253,0.71253,86300000.0
2005-06-16 13:43:00,0.71255,0.7128,0.71246,0.71251,140299999.0
2005-06-16 13:44:00,0.71261,0.71261,0.71225,0.71225,133299997.0
2005-06-16 13:45:00,0.71218,0.71279,0.71213,0.71249,119700002.0
2005-06-16 13:46:00,0.71252,0.71271,0.71236,0.7125,120600002.0
2005-06-16 13:47:00,0.71275,0.71281,0.71244,0.71271,117499999.0
2005-06-16 13:48:00,0.71254,0.71261,0.71229,0.71251,106600000.0
2005-06-16 13:49:00,0.71292,0.71292,0.71222,0.71225,99699999.0
2005-06-16 13:50:00,0.71221,0.71242,0.71217,0.71222,143799996.0
2005-06-16 13:51:00,0.71213,0.71267,0.71213,0.71249,107900000.0
2005-06-16 13:52:00,0.7124,0.71259,0.71228,0.71237,124299999.0
2005-06-16 13:53:00,0.71235,0.71262,0.71217,0.71222,79800000.0
2005-06-16 13:54:00,0.71258,0.71272,0.71237,0.71268,153300000.0
2005-06-16 13:55:00,0.7129,0.7129,0.71224,0.71227,98799998.0
2005-06-16 13:56:00,0.71251,0.71275,0.71229,0.71229,133000002.0
2005-06-16 13:57:00,0.71265,0.71278,0.71247,0.71278,86100000.0
2005-06-16 13:58:00,0.71245,0.71255,0.712,0.71217,82499997.0
2005-06-16 13:59:00,0.71225,0.71266,0.71222,0.71258,135500000.0
2005-06-16 14:00:00,0.71237,0.71298,0.71235,0.71247,115800000.0
2005-06-16 14:01:00,0.71277,0.71277,0.71233,0.71247,138700000.0
2005-06-16 14:02:00,0.71252,0.71262,0.71239,0.7124,165700003.0
2005-06-16 14:03:00,0.71272,0.71278,0.71228,0.71243,138999998.0
2005-06-16 14:04:00,0.7128,0.71284,0.71233,0.71273,139899999.0
2005-06-16 14:05:00,0.71282,0.71284,0.71235,0.71235,158700002.0
2005-06-16 14:06:00,0.71245,0.71274,0.71225,0.71246,94800000.0
2005-06-16 14:07:00,0.71236,0.71268,0.71221,0.71268,68500000.0
2005-06-16 14:08:00,0.71272,0.71305,0.71231,0.71253,135499998.0
2005-06-16 14:09:00,0.71249,0.71263,0.7121,0.71217,120700000.0
2005-06-16 14:10:00,0.71233,0.71266,0.71232,0.71258,97000000.0
2005-06-16 14:11:00,0.71248,0.71272,0.71235,0.71241,141599998.0
2005-06-16 14:12:00,0.71231,0.7129,0.71231,0.71261,102499999.0
2005-06-16 14:13:00,0.71262,0.71275,0.7124,0.71264,134100003.0
2005-06-16 14:14:00,0.71243,0.71275,0.71237,0.71263,136800000.0
2005-06-16 14:15:00,0.71247,0.71262,0.71216,0.71255,129499998.0
2005-06-16 14:16:00,0.7124,0.71264,0.71229,0.71233,101299999.0
2005-06-16 14:17:00,0.71208,0.71252,0.71204,0.71233,157499998.0
2005-06-16 14:18:00,0.71237,0.7125,0.71208,0.7121,110099999.0
2005-06-16 14:19:00,0.71216,0.71236,0.71212,0.71234,147500002.0
2005-06-16 14:20:00,0.71206,0.71275,0.71206,0.71241,118999998.0
2005-06-16 14:21:00,0.71251,0.71261,0.71238,0.71241,124800000.0
2005-06-16 14:22:00,0.7124,0.71287,0.7124,0.71257,61000000.0
2005-06-16 14:23:00,0.71279,0.71288,0.71253,0.71255,112200001.0
2005-06-16 14:24:00,0.71273,0.71295,0.71255,0.7129,95999999.0
2005-06-16 14:25:00,0.71272,0.71293,0.71252,0.71255,68900000.0
2005-06-16 14:26:00,0.71238,0.71304,0.71236,0.71304,44700001.0
2005-06-16 14:27:00,0.71257,0.71273,0.71242,0.71258,73100000.0
2005-06-16 14:28:00,0.71275,0.71275,0.71226,0.71247,165500000.0
2005-06-16 14:29:00,0.7122,0.71256,0.712,0.71234,138800001.0
2005-06-16 14:30:00,0.71225,0.7125,0.71205,0.71237,98599999.0
2005-06-16 14:31:00,0.71239,0.71251,0.71217,0.7124,132600000.0
2005-06-16 14:32:00,0.71226,0.71239,0.7121,0.71228,83500001.0
2005-06-16 14:33:00,0.71242,0.71243,0.71209,0.71242,153700001.0
2005-06-16 14:34:00,0.71219,0.71237,0.71194,0.71237,135599998.0
2005-06-16 14:35:00,0.71219,0.71241,0.71218,0.71229,114100000.0
2005-06-16 14:36:00,0.71249,0.71252,0.71217,0.7122,90299999.0
2005-06-16 14:37:00,0.71226,0.71259,0.71221,0.71248,135999998.0
2005-06-16 14:38:00,0.71251,0.71305,0.71246,0.71305,113899999.0
2005-06-16 14:39:00,0.71244,0.71271,0.71237,0.71254,118700002.0
2005-06-16 14:40:00,0.71248,0.71263,0.7123,0.7123,72399999.0
2005-06-16 14:41:00,0.71223,0.71268,0.71223,0.7126,113199999.0
2005-06-16 14:42:00,0.71233,0.71266,0.71225,0.71257,112199998.0
2005-06-16 14:43:00,0.71264,0.71267,0.71246,0.71266,149199999.0
2005-06-16 14:44:00,0.71243,0.71292,0.71235,0.71292,110300000.0
2005-06-16 14:45:00,0.71271,0.71285,0.71259,0.71266,77100000.0
2005-06-16 14:46:00,0.71273,0.71296,0.71246,0.71295,89900000.0
2005-06-16 14:47:00,0.71288,0.7131,0.71262,0.71283,199100001.0
2005-06-16 14:48:00,0.71337,0.71337,0.7128,0.71288,99599999.0
2005-06-16 14:49:00,0.71297,0.71309,0.71275,0.71304,132200000.0
2005-06-16 14:50:00,0.71293,0.71368,0.71282,0.71366,74100000.0
2005-06-16 14:51:00,0.71348,0.71374,0.71337,0.7136,157599999.0
2005-06-16 14:52:00,0.71355,0.714,0.71339,0.71394,118300001.0
2005-06-16 14:53:00,0.71384,0.71431,0.71376,0.7141,85300000.0
2005-06-16 14:54:00,0.71388,0.71388,0.71337,0.7135,46299999.0
2005-06-16 14:55:00,0.7135,0.71399,0.71346,0.71394,117000001.0
2005-06-16 14:56:00,0.71388,0.71402,0.71365,0.71365,73100000.0
2005-06-16 14:57:00,0.71356,0.7141,0.71356,0.71363,99900000.0
2005-06-16 14:58:00,0.71396,0.71398,0.71358,0.71359,102099999.0
2005-06-16 14:59:00,0.71432,0.7146,0.71396,0.7146,138600001.0
2005-06-16 15:00:00,0.71464,0.71538,0.71457,0.71537,104399999.0
2005-06-16 15:01:00,0.71507,0.71555,0.71494,0.71547,77000002.0
2005-06-16 15:02:00,0.71522,0.71535,0.71497,0.71497,97200000.0
2005-06-16 15:03:00,0.71515,0.71547,0.71501,0.71539,77100001.0
2005-06-16 15:04:00,0.71573,0.71599,0.71561,0.71561,74099999.0
2005-06-16 15:05:00,0.716,0.71601,0.71567,0.71573,70699999.0
2005-06-16 15:06:00,0.7159,0.71598,0.71536,0.71594,113600000.0
2005-06-16 15:07:00,0.71612,0.7162,0.71565,0.71565,114800000.0
2005-06-16 15:08:00,0.71602,0.71615,0.71562,0.71562,148099999.0
2005-06-16 15:09:00,0.7158,0.71603,0.71553,0.71584,92300000.0
2005-06-16 15:10:00,0.71615,0.71623,0.71585,0.7161,87099999.0
2005-06-16 15:11:00,0.71588,0.71635,0.71588,0.71635,173400000.0
2005-06-16 15:12:00,0.71641,0.71643,0.71597,0.71621,77100000.0
2005-06-16 15:13:00,0.71613,0.71664,0.71608,0.71661,70000000.0
2005-06-16 15:14:00,0.71637,0.71639,0.71587,0.71599,86300000.0
2005-06-16 15:15:00,0.71587,0.71593,0.71563,0.71566,62200000.0
2005-06-16 15:16:00,0.71585,0.71589,0.71552,0.71573,122499998.0
2005-06-16 15:17:00,0.71587,0.71594,0.71546,0.71565,123900000.0
2005-06-16 15:18:00,0.7158,0.716,0.71562,0.71562,127799999.0
2005-06-16 15:19:00,0.71627,0.71637,0.71588,0.71627,117199999.0
2005-06-16 15:20:00,0.7165,0.7165,0.71608,0.71635,90500000.0
2005-06-16 15:21:00,0.71634,0.7165,0.716,0.716,84199998.0
2005-06-16 15:22:00,0.71608,0.71631,0.7158,0.71612,71800000.0
2005-06-16 15:23:00,0.71595,0.71628,0.71585,0.71622,106000000.0
2005-06-16 15:24:00,0.7164,0.71652,0.71574,0.71596,185300000.0
2005-06-16 15:25:00,0.71585,0.71672,0.71567,0.71666,215899997.0
2005-06-16 15:26:00,0.71619,0.7169,0.71619,0.71662,94099999.0
2005-06-16 15:27:00,0.71658,0.71667,0.71605,0.71628,64600001.0
2005-06-16 15:28:00,0.71628,0.71689,0.71628,0.71655,104899999.0
2005-06-16 15:29:00,0.71638,0.71673,0.71638,0.71657,125000000.0
2005-06-16 15:30:00,0.71645,0.71657,0.71569,0.71582,126700001.0
2005-06-16 15:31:00,0.71592,0.71599,0.71548,0.71583,86200000.0
2005-06-16 15:32:00,0.71606,0.71612,0.71568,0.71591,83700000.0
2005-06-16 15:33:00,0.7159,0.7162,0.71564,0.71564,120000000.0
2005-06-16 15:34:00,0.7158,0.71587,0.71571,0.71583,164199997.0
2005-06-16 15:35:00,0.71594,0.71598,0.71563,0.71563,85700001.0
2005-06-16 15:36:00,0.71584,0.71608,0.71574,0.71591,127899998.0
2005-06-16 15:37:00,0.71605,0.71612,0.71582,0.71612,100800001.0
2005-06-16 15:38:00,0.71594,0.71624,0.71583,0.71587,60699999.0
2005-06-16 15:39:00,0.71592,0.71592,0.71559,0.71559,112800001.0
2005-06-16 15:40:00,0.71554,0.71573,0.71517,0.71517,75999999.0
2005-06-16 15:41:00,0.71543,0.71578,0.71529,0.71567,135800002.0
2005-06-16 15:42:00,0.71531,0.71562,0.71521,0.71539,136799998.0
2005-06-16 15:43:00,0.71547,0.71555,0.71524,0.71548,184499997.0
2005-06-16 15:44:00,0.71531,0.71566,0.71527,0.71557,129400001.0
2005-06-16 15:45:00,0.71551,0.71562,0.71523,0.71547,92600000.0
2005-06-16 15:46:00,0.71523,0.71579,0.71521,0.71562,100700000.0
2005-06-16 15:47:00,0.71555,0.71571,0.71539,0.71539,100300001.0
2005-06-16 15:48:00,0.71521,0.71557,0.71516,0.71537,110000001.0
2005-06-16 15:49:00,0.71527,0.71527,0.7146,0.71485,144900000.0
2005-06-16 15:50:00,0.71483,0.71521,0.71462,0.71503,78900000.0
2005-06-16 15:51:00,0.71505,0.7152,0.71458,0.71485,87200001.0
2005-06-16 15:52:00,0.71457,0.7148,0.7144,0.71467,85200000.0
2005-06-16 15:53:00,0.71452,0.71471,0.71439,0.71446,80800000.0
2005-06-16 15:54:00,0.71446,0.71461,0.7142,0.7144,79700000.0
2005-06-16 15:55:00,0.71414,0.71441,0.71408,0.71428,124799997.0
2005-06-16 15:56:00,0.71406,0.71425,0.71392,0.71404,96899999.0
2005-06-16 15:57:00,0.714,0.71467,0.71397,0.71462,88600001.0
2005-06-16 15:58:00,0.71462,0.71474,0.7143,0.71433,62800000.0
2005-06-16 15:59:00,0.71456,0.71477,0.71437,0.71453,97200000.0
2005-06-16 16:00:00,0.71451,0.71473,0.71425,0.71473,111199998.0
2005-06-16 16:01:00,0.71469,0.71469,0.7143,0.7144,117400001.0
2005-06-16 16:02:00,0.71415,0.71443,0.71401,0.71432,67800001.0
2005-06-16 16:03:00,0.71422,0.7146,0.71403,0.71455,90400000.0
2005-06-16 16:04:00,0.71423,0.71441,0.7141,0.71428,88500001.0
2005-06-16 16:05:00,0.71432,0.71445,0.71418,0.71438,169600004.0
2005-06-16 16:06:00,0.71447,0.71458,0.71401,0.71416,84200000.0
2005-06-16 16:07:00,0.71447,0.71447,0.71398,0.71406,95800000.0
2005-06-16 16:08:00,0.71414,0.71436,0.71407,0.71407,119199997.0
2005-06-16 16:09:00,0.71418,0.71431,0.71392,0.7141,68399999.0
2005-06-16 16:10:00,0.71419,0.71434,0.71391,0.71418,118699999.0
2005-06-16 16:11:00,0.71418,0.71431,0.7139,0.7139,118000002.0
2005-06-16 16:12:00,0.71371,0.71424,0.71371,0.71387,79400000.0
2005-06-16 16:13:00,0.71387,0.71409,0.71345,0.7135,94799998.0
2005-06-16 16:14:00,0.71365,0.7137,0.7127,0.71319,144199999.0
2005-06-16 16:15:00,0.71285,0.71309,0.71254,0.71291,107399999.0
2005-06-16 16:16:00,0.71295,0.71295,0.71228,0.7125,76500000.0
2005-06-16 16:17:00,0.71284,0.71296,0.71255,0.71289,120799999.0
2005-06-16 16:18:00,0.71274,0.7132,0.71242,0.71307,79499999.0
2005-06-16 16:19:00,0.71334,0.71334,0.713,0.71318,202499996.0
2005-06-16 16:20:00,0.71327,0.71335,0.71295,0.71306,110800000.0
2005-06-16 16:21:00,0.71302,0.71324,0.71287,0.71301,118199997.0
2005-06-16 16:22:00,0.71314,0.71332,0.7129,0.71321,61400000.0
2005-06-16 16:23:00,0.7134,0.7134,0.71307,0.7132,129499996.0
2005-06-16 16:24:00,0.7129,0.71325,0.71289,0.71289,135900001.0
2005-06-16 16:25:00,0.71304,0.71309,0.71272,0.71299,107600000.0
2005-06-16 16:26:00,0.71261,0.7131,0.71261,0.71303,99199999.0
2005-06-16 16:27:00,0.7128,0.71319,0.7127,0.71302,107999999.0
2005-06-16 16:28:00,0.71293,0.71337,0.71274,0.71284,93099999.0
2005-06-16 16:29:00,0.71266,0.71275,0.7124,0.71269,89199999.0
2005-06-16 16:30:00,0.71289,0.71305,0.71258,0.71277,182900001.0
2005-06-16 16:31:00,0.71299,0.7134,0.71284,0.71288,71100000.0
2005-06-16 16:32:00,0.71349,0.71364,0.71325,0.71332,176799998.0
2005-06-16 16:33:00,0.71349,0.71383,0.71325,0.71335,175000001.0
2005-06-16 16:34:00,0.71314,0.71369,0.71312,0.71327,66200000.0
2005-06-16 16:35:00,0.71303,0.71316,0.71298,0.71312,86200001.0
2005-06-16 16:36:00,0.713,0.71362,0.713,0.71356,156900001.0
2005-06-16 16:37:00,0.7138,0.71388,0.7133,0.7133,113800000.0
2005-06-16 16:38:00,0.7138,0.714,0.71352,0.7138,49900000.0
2005-06-16 16:39:00,0.71435,0.71444,0.71396,0.71399,120400000.0
2005-06-16 16:40:00,0.71408,0.71426,0.71363,0.71388,134600002.0
2005-06-16 16:41:00,0.71403,0.71423,0.71396,0.71423,85900000.0
2005-06-16 16:42:00,0.71425,0.71433,0.7139,0.71408,169199999.0
2005-06-16 16:43:00,0.71379,0.7142,0.71366,0.7141,102699998.0
2005-06-16 16:44:00,0.71425,0.71432,0.71375,0.71375,122800002.0
2005-06-16 16:45:00,0.71383,0.71426,0.71376,0.71384,90700000.0
2005-06-16 16:46:00,0.71384,0.7143,0.71379,0.71422,82300000.0
2005-06-16 16:47:00,0.71416,0.71461,0.71407,0.71459,148600000.0
2005-06-16 16:48:00,0.71474,0.71481,0.71422,0.71424,157800002.0
2005-06-16 16:49:00,0.71439,0.71443,0.71394,0.71394,89899999.0
2005-06-16 16:50:00,0.71433,0.71435,0.71387,0.7139,121600002.0
2005-06-16 16:51:00,0.71423,0.71458,0.71418,0.71437,139599999.0
2005-06-16 16:52:00,0.71456,0.71469,0.71431,0.71442,127400001.0
2005-06-16 16:53:00,0.71454,0.71457,0.71407,0.7141,75400001.0
2005-06-16 16:54:00,0.71396,0.71418,0.71389,0.71413,143600000.0
2005-06-16 16:55:00,0.71388,0.71418,0.71368,0.71418,106500000.0
2005-06-16 16:56:00,0.71377,0.7141,0.71377,0.71395,138000001.0
2005-06-16 16:57:00,0.71398,0.71427,0.71378,0.71427,94100001.0
2005-06-16 16:58:00,0.71395,0.7141,0.71357,0.71374,108500000.0
2005-06-16 16:59:00,0.71366,0.71433,0.71366,0.7142,80199999.0
2005-06-16 17:00:00,0.71413,0.71453,0.714,0.71453,122000002.0
2005-06-16 17:01:00,0.71462,0.71465,0.71422,0.71451,126000004.0
2005-06-16 17:02:00,0.71452,0.71489,0.71442,0.71489,121399997.0
2005-06-16 17:03:00,0.71482,0.71503,0.71419,0.7142,133199999.0
2005-06-16 17:04:00,0.71439,0.71482,0.71436,0.71482,165500001.0
2005-06-16 17:05:00,0.71474,0.71486,0.71435,0.71453,110899999.0
2005-06-16 17:06:00,0.71484,0.71497,0.71447,0.71469,71099999.0
2005-06-16 17:07:00,0.71494,0.71505,0.71474,0.71496,65000000.0
2005-06-16 17:08:00,0.71497,0.71497,0.71465,0.71465,51200000.0
2005-06-16 17:09:00,0.71461,0.71497,0.71454,0.71495,69099999.0
2005-06-16 17:10:00,0.71485,0.715,0.71451,0.71458,172399999.0
2005-06-16 17:11:00,0.71436,0.71485,0.71436,0.7147,120600000.0
2005-06-16 17:12:00,0.71476,0.71488,0.71429,0.71434,102200001.0
2005-06-16 17:13:00,0.71474,0.71481,0.71435,0.7146,71500000.0
2005-06-16 17:14:00,0.71425,0.71453,0.71421,0.71428,199900001.0
2005-06-16 17:15:00,0.71424,0.7143,0.71395,0.71401,108000001.0
2005-06-16 17:16:00,0.71417,0.71426,0.71379,0.71388,74600001.0
2005-06-16 17:17:00,0.71361,0.71382,0.71328,0.71337,122600002.0
2005-06-16 17:18:00,0.71378,0.71423,0.7136,0.71423,177700001.0
2005-06-16 17:19:00,0.71417,0.71439,0.71376,0.71409,68699999.0
2005-06-16 17:20:00,0.71436,0.71437,0.71405,0.71427,65300000.0
2005-06-16 17:21:00,0.71451,0.71452,0.71409,0.7142,120999997.0
2005-06-16 17:22:00,0.71411,0.71448,0.71408,0.71439,79400000.0
2005-06-16 17:23:00,0.71411,0.71428,0.71377,0.71377,162599998.0
2005-06-16 17:24:00,0.71421,0.71472,0.7141,0.71469,87999999.0
2005-06-16 17:25:00,0.71442,0.71448,0.71405,0.71437,85899999.0
2005-06-16 17:26:00,0.71408,0.7144,0.71389,0.71417,127399998.0
2005-06-16 17:27:00,0.71457,0.71464,0.71413,0.71417,76500001.0
2005-06-16 17:28:00,0.71409,0.71441,0.71392,0.71401,100800000.0
2005-06-16 17:29:00,0.71415,0.71419,0.7138,0.71417,110700001.0
2005-06-16 17:30:00,0.71415,0.71437,0.71404,0.7143,118800001.0
2005-06-16 17:31:00,0.71418,0.71452,0.71413,0.71439,134599998.0
2005-06-16 17:32:00,0.71446,0.71449,0.71429,0.71441,104199999.0
2005-06-16 17:33:00,0.7145,0.7146,0.71431,0.7144,158099999.0
2005-06-16 17:34:00,0.71431,0.71451,0.71406,0.7143,87799999.0
2005-06-16 17:35:00,0.71448,0.71448,0.71427,0.71443,130500001.0
2005-06-16 17:36:00,0.71421,0.71433,0.71384,0.71384,98000001.0
2005-06-16 17:37:00,0.71396,0.71434,0.71396,0.71423,35000000.0
2005-06-16 17:38:00,0.71409,0.71439,0.71396,0.71437,100199999.0
2005-06-16 17:39:00,0.71446,0.71459,0.71414,0.71446,173600000.0
2005-06-16 17:40:00,0.71443,0.71479,0.71424,0.71452,106800000.0
2005-06-16 17:41:00,0.71445,0.71445,0.71418,0.7143,91500002.0
2005-06-16 17:42:00,0.71423,0.7146,0.71396,0.7145,104299999.0
2005-06-16 17:43:00,0.71428,0.71454,0.71407,0.71432,75000000.0
2005-06-16 17:44:00,0.71415,0.71452,0.71406,0.71445,43000000.0
2005-06-16 17:45:00,0.71454,0.71475,0.71426,0.71467,112499999.0
2005-06-16 17:46:00,0.71498,0.71502,0.71414,0.71431,86100001.0
2005-06-16 17:47:00,0.71444,0.71478,0.7143,0.71478,129200001.0
2005-06-16 17:48:00,0.71473,0.71473,0.71423,0.71463,80000000.0
2005-06-16 17:49:00,0.71455,0.71473,0.71441,0.71461,115000000.0
2005-06-16 17:50:00,0.71448,0.71473,0.7144,0.71464,139400000.0
2005-06-16 17:51:00,0.71448,0.71462,0.71434,0.71454,113500000.0
2005-06-16 17:52:00,0.71448,0.71479,0.71431,0.71478,112800000.0
2005-06-16 17:53:00,0.71465,0.71465,0.71428,0.71454,62900000.0
2005-06-16 17:54:00,0.71456,0.71463,0.71429,0.71452,90400000.0
2005-06-16 17:55:00,0.71455,0.71464,0.71429,0.71455,149900002.0
2005-06-16 17:56:00,0.71443,0.71463,0.71425,0.71438,93300001.0
2005-06-16 17:57:00,0.71443,0.71479,0.71439,0.71458,190799999.0
2005-06-16 17:58:00,0.71458,0.71478,0.71449,0.71463,114300000.0
2005-06-16 17:59:00,0.71436,0.71459,0.71425,0.71459,139100000.0
2005-06-16 18:00:00,0.71472,0.71479,0.71422,0.71468,145200001.0
2005-06-16 18:01:00,0.71464,0.71508,0.71459,0.71495,120799999.0
2005-06-16 18:02:00,0.71451,0.71494,0.71451,0.71493,83700000.0
2005-06-16 18:03:00,0.71476,0.71494,0.71457,0.71463,227899999.0
2005-06-16 18:04:00,0.71449,0.7148,0.71432,0.7147,170200001.0
2005-06-16 18:05:00,0.71462,0.7149,0.7145,0.71456,345799998.0
2005-06-16 18:06:00,0.71478,0.71503,0.71458,0.71499,122099999.0
2005-06-16 18:07:00,0.71493,0.71527,0.71463,0.71516,302399998.0
2005-06-16 18:08:00,0.71493,0.71508,0.71457,0.71467,82799999.0
2005-06-16 18:09:00,0.71479,0.71516,0.71461,0.71516,207800001.0
2005-06-16 18:10:00,0.715,0.71517,0.71443,0.71517,136200001.0
2005-06-16 18:11:00,0.71536,0.71536,0.71489,0.71515,101700002.0
2005-06-16 18:12:00,0.71509,0.7151,0.71476,0.71499,91899998.0
2005-06-16 18:13:00,0.71518,0.71522,0.71485,0.71503,166599999.0
2005-06-16 18:14:00,0.71498,0.71504,0.71483,0.71487,96800000.0
2005-06-16 18:15:00,0.71503,0.71514,0.71484,0.71507,131099999.0
2005-06-16 18:16:00,0.715,0.7153,0.71472,0.71472,325300001.0
2005-06-16 18:17:00,0.71482,0.71512,0.7147,0.71493,151799998.0
2005-06-16 18:18:00,0.71483,0.7153,0.71465,0.71475,303599997.0
2005-06-16 18:19:00,0.71471,0.71527,0.71467,0.71497,210099999.0
2005-06-16 18:20:00,0.7148,0.71519,0.7148,0.71497,87499999.0
2005-06-16 18:21:00,0.71518,0.71525,0.7149,0.71525,174300000.0
2005-06-16 18:22:00,0.7152,0.71529,0.71487,0.71487,103400001.0
2005-06-16 18:23:00,0.71507,0.71534,0.71481,0.71492,292899996.0
2005-06-16 18:24:00,0.71488,0.7153,0.71474,0.71481,328499999.0
2005-06-16 18:25:00,0.71489,0.71509,0.71474,0.715,157800002.0
2005-06-16 18:26:00,0.71505,0.7154,0.71477,0.71505,177399997.0
2005-06-16 18:27:00,0.71498,0.71506,0.71471,0.71496,244100000.0
2005-06-16 18:28:00,0.71496,0.7152,0.71445,0.71492,194400001.0
2005-06-16 18:29:00,0.71497,0.71519,0.71475,0.71485,275699999.0
2005-06-16 18:30:00,0.71502,0.71527,0.71487,0.7152,132000001.0
2005-06-16 18:31:00,0.71496,0.71514,0.71474,0.71514,214500002.0
2005-06-16 18:32:00,0.71498,0.71521,0.71465,0.71465,69500000.0
2005-06-16 18:33:00,0.71506,0.71506,0.71446,0.71484,255400001.0
2005-06-16 18:34:00,0.71489,0.71499,0.71454,0.71486,141200000.0
2005-06-16 18:35:00,0.71484,0.71517,0.71466,0.71483,154100001.0
2005-06-16 18:36:00,0.71476,0.71496,0.71446,0.71496,193600000.0
2005-06-16 18:37:00,0.71494,0.71506,0.71471,0.71506,66199999.0
2005-06-16 18:38:00,0.71511,0.71524,0.71466,0.71466,165199999.0
2005-06-16 18:39:00,0.71507,0.71513,0.71468,0.7147,340800000.0
2005-06-16 18:40:00,0.71472,0.71479,0.71447,0.7147,76799999.0
2005-06-16 18:41:00,0.71478,0.71491,0.71464,0.71467,260200000.0
2005-06-16 18:42:00,0.71458,0.71476,0.71451,0.71473,132200000.0
2005-06-16 18:43:00,0.71464,0.71494,0.71457,0.71482,659000001.0
2005-06-16 18:44:00,0.71486,0.71506,0.71439,0.7149,266500000.0
2005-06-16 18:45:00,0.71496,0.71499,0.71464,0.7147,490300004.0
2005-06-16 18:46:00,0.71461,0.71484,0.71456,0.7147,151000000.0
2005-06-16 18:47:00,0.71476,0.71498,0.71465,0.71473,182100001.0
2005-06-16 18:48:00,0.71463,0.7149,0.71445,0.71459,144299998.0
2005-06-16 18:49:00,0.71467,0.71486,0.71467,0.71478,161799998.0
2005-06-16 18:50:00,0.71481,0.71481,0.71446,0.71471,75399999.0
2005-06-16 18:51:00,0.71469,0.71478,0.71462,0.71473,67600000.0
2005-06-16 18:52:00,0.7148,0.71483,0.71442,0.71442,130400000.0
2005-06-16 18:53:00,0.71439,0.71485,0.71434,0.71485,85300002.0
2005-06-16 18:54:00,0.71474,0.71477,0.71458,0.71469,102100000.0
2005-06-16 18:55:00,0.71471,0.71493,0.71454,0.7147,211500000.0
2005-06-16 18:56:00,0.7148,0.71485,0.71449,0.71464,73900001.0
2005-06-16 18:57:00,0.71478,0.7148,0.71447,0.71447,108100001.0
2005-06-16 18:58:00,0.71483,0.71487,0.7146,0.7146,107499999.0
2005-06-16 18:59:00,0.71443,0.71491,0.71443,0.71473,242999998.0
2005-06-16 19:00:00,0.71441,0.71487,0.71441,0.71466,102900000.0
2005-06-16 19:01:00,0.71472,0.71475,0.71437,0.71454,104400002.0
2005-06-16 19:02:00,0.7145,0.71457,0.71427,0.71457,117300000.0
2005-06-16 19:03:00,0.71449,0.71484,0.71438,0.71438,161599999.0
2005-06-16 19:04:00,0.71436,0.7147,0.71424,0.71424,133800000.0
2005-06-16 19:05:00,0.71419,0.71465,0.71419,0.71465,111799999.0
2005-06-16 19:06:00,0.71467,0.71471,0.71434,0.71452,211799999.0
2005-06-16 19:07:00,0.71455,0.71482,0.71425,0.71448,252999996.0
2005-06-16 19:08:00,0.71448,0.71474,0.7143,0.71463,212300005.0
2005-06-16 19:09:00,0.71476,0.71485,0.71439,0.71485,197800001.0
2005-06-16 19:10:00,0.71493,0.71497,0.71457,0.71463,81199999.0
2005-06-16 19:11:00,0.71469,0.71499,0.71469,0.71492,92000000.0
2005-06-16 19:12:00,0.71472,0.71484,0.71432,0.71463,79400000.0
2005-06-16 19:13:00,0.71471,0.71479,0.71449,0.71466,101199998.0
2005-06-16 19:14:00,0.71443,0.71468,0.71417,0.71468,70800000.0
2005-06-16 19:15:00,0.7147,0.71482,0.71458,0.71465,181500000.0
2005-06-16 19:16:00,0.71466,0.71478,0.71461,0.71475,122699999.0
2005-06-16 19:17:00,0.71468,0.71488,0.71455,0.71471,80299999.0
2005-06-16 19:18:00,0.71462,0.71474,0.71452,0.71471,106800000.0
2005-06-16 19:19:00,0.7147,0.71481,0.71436,0.71436,140399998.0
2005-06-16 19:20:00,0.71433,0.7148,0.71433,0.71461,115700000.0
2005-06-16 19:21:00,0.71479,0.71494,0.71443,0.71459,119899999.0
2005-06-16 19:22:00,0.7147,0.71483,0.71458,0.71475,115799999.0
2005-06-16 19:23:00,0.7147,0.71487,0.71444,0.71471,98900001.0
2005-06-16 19:24:00,0.71453,0.71493,0.71452,0.71483,86200000.0
2005-06-16 19:25:00,0.71444,0.71469,0.71421,0.71469,114000000.0
2005-06-16 19:26:00,0.71474,0.71478,0.71445,0.71473,38000000.0
2005-06-16 19:27:00,0.71475,0.71482,0.71452,0.71473,193899998.0
2005-06-16 19:28:00,0.71478,0.71493,0.71462,0.71483,159699999.0
2005-06-16 19:29:00,0.71471,0.71494,0.7145,0.71488,83100000.0
2005-06-16 19:30:00,0.71466,0.71485,0.71451,0.71481,85900000.0
2005-06-16 19:31:00,0.71465,0.71471,0.71435,0.71467,174899999.0
2005-06-16 19:32:00,0.71483,0.71483,0.71418,0.7147,133500001.0
2005-06-16 19:33:00,0.71463,0.7147,0.71434,0.7147,105000002.0
2005-06-16 19:34:00,0.71459,0.71496,0.71453,0.71496,106099998.0
2005-06-16 19:35:00,0.71501,0.71501,0.71457,0.71466,154999999.0
2005-06-16 19:36:00,0.7149,0.71502,0.71459,0.71481,139900000.0
2005-06-16 19:37:00,0.71478,0.71503,0.71478,0.71491,100999999.0
2005-06-16 19:38:00,0.715,0.715,0.71486,0.71486,111600001.0
2005-06-16 19:39:00,0.71495,0.71516,0.71476,0.71504,220100000.0
2005-06-16 19:40:00,0.71505,0.71505,0.7148,0.71495,83299999.0
2005-06-16 19:41:00,0.71483,0.71513,0.71468,0.71482,130099999.0
2005-06-16 19:42:00,0.71475,0.71498,0.7147,0.7147,82800000.0
2005-06-16 19:43:00,0.71464,0.71497,0.71461,0.71487,97100000.0
2005-06-16 19:44:00,0.71516,0.71535,0.71494,0.71534,153800002.0
2005-06-16 19:45:00,0.71515,0.71557,0.71515,0.71535,92500000.0
2005-06-16 19:46:00,0.71521,0.7155,0.71504,0.7152,120100002.0
2005-06-16 19:47:00,0.71527,0.71541,0.7151,0.71522,70900000.0
2005-06-16 19:48:00,0.7152,0.71533,0.715,0.71517,53300000.0
2005-06-16 19:49:00,0.71516,0.71559,0.71503,0.71531,143500001.0
2005-06-16 19:50:00,0.71557,0.71563,0.7152,0.7153,131399999.0
2005-06-16 19:51:00,0.71555,0.71579,0.71542,0.71565,159500001.0
2005-06-16 19:52:00,0.71558,0.71577,0.7154,0.71544,160599998.0
2005-06-16 19:53:00,0.71539,0.71572,0.71526,0.71544,116200000.0
2005-06-16 19:54:00,0.71548,0.71563,0.71529,0.71537,150499999.0
2005-06-16 19:55:00,0.71536,0.71572,0.71522,0.71533,288700000.0
2005-06-16 19:56:00,0.71552,0.71571,0.71522,0.71529,223800000.0
2005-06-16 19:57:00,0.71543,0.7157,0.7153,0.71539,145899999.0
2005-06-16 19:58:00,0.71551,0.71578,0.71534,0.71558,217699998.0
2005-06-16 19:59:00,0.71564,0.71573,0.71528,0.71528,109099999.0
2005-06-16 20:00:00,0.71547,0.71565,0.71524,0.71549,298099998.0
2005-06-16 20:01:00,0.71552,0.71573,0.71535,0.71546,131600000.0
2005-06-16 20:02:00,0.71559,0.71564,0.71509,0.71509,87500001.0
2005-06-16 20:03:00,0.715,0.71556,0.71485,0.71556,69900000.0
2005-06-16 20:04:00,0.71567,0.71573,0.71515,0.71536,122999999.0
2005-06-16 20:05:00,0.71543,0.71573,0.71527,0.71554,184100000.0
2005-06-16 20:06:00,0.71555,0.71587,0.71555,0.71583,314200004.0
2005-06-16 20:07:00,0.71567,0.71588,0.71554,0.71554,135199998.0
2005-06-16 20:08:00,0.71552,0.71573,0.71542,0.71552,72100000.0
2005-06-16 20:09:00,0.71552,0.71588,0.71552,0.71574,153500000.0
2005-06-16 20:10:00,0.71573,0.71601,0.71549,0.71585,194799999.0
2005-06-16 20:11:00,0.71585,0.71589,0.71571,0.71584,77800000.0
2005-06-16 20:12:00,0.71592,0.71593,0.71566,0.7157,62700000.0
2005-06-16 20:13:00,0.71576,0.71594,0.71561,0.71583,107799999.0
2005-06-16 20:14:00,0.71585,0.71585,0.71564,0.71573,165300000.0
2005-06-16 20:15:00,0.71556,0.71588,0.71552,0.71588,82299999.0
2005-06-16 20:16:00,0.7158,0.71585,0.71531,0.71542,462699994.0
2005-06-16 20:17:00,0.71566,0.71582,0.71521,0.71566,267099999.0
2005-06-16 20:18:00,0.71561,0.71575,0.71545,0.71563,169800002.0
2005-06-16 20:19:00,0.71564,0.71575,0.71539,0.7155,85899999.0
2005-06-16 20:20:00,0.71569,0.71583,0.71552,0.71583,134800000.0
2005-06-16 20:21:00,0.7156,0.7156,0.71543,0.71557,92699998.0
2005-06-16 20:22:00,0.7157,0.71573,0.71522,0.71532,108100000.0
2005-06-16 20:23:00,0.71536,0.71547,0.71512,0.71527,101900001.0
2005-06-16 20:24:00,0.71525,0.71554,0.71493,0.71552,132899998.0
2005-06-16 20:25:00,0.71503,0.71566,0.71502,0.71565,110799998.0
2005-06-16 20:26:00,0.71575,0.71581,0.7153,0.71537,87100000.0
2005-06-16 20:27:00,0.71567,0.7158,0.71545,0.71563,118000000.0
2005-06-16 20:28:00,0.71551,0.71598,0.71538,0.71565,155400002.0
2005-06-16 20:29:00,0.71577,0.71591,0.71567,0.71577,260000000.0
2005-06-16 20:30:00,0.71569,0.71588,0.71555,0.71588,313900000.0
2005-06-16 20:31:00,0.71593,0.71595,0.71569,0.71585,254299994.0
2005-06-16 20:32:00,0.71573,0.71587,0.71563,0.7157,112599999.0
2005-06-16 20:33:00,0.71569,0.71622,0.71565,0.71599,134299999.0
2005-06-16 20:34:00,0.71593,0.71608,0.71571,0.71605,148900000.0
2005-06-16 20:35:00,0.71598,0.71624,0.71582,0.71603,111400000.0
2005-06-16 20:36:00,0.71609,0.71639,0.71591,0.71595,207599998.0
2005-06-16 20:37:00,0.71599,0.71633,0.71587,0.71606,218199999.0
2005-06-16 20:38:00,0.71606,0.71629,0.71593,0.716,137399999.0
2005-06-16 20:39:00,0.71604,0.71614,0.71598,0.71614,134600001.0
2005-06-16 20:40:00,0.71592,0.71609,0.71561,0.71565,178999999.0
2005-06-16 20:41:00,0.71569,0.71586,0.71548,0.71562,191300001.0
2005-06-16 20:42:00,0.71539,0.7158,0.71526,0.7158,100000001.0
2005-06-16 20:43:00,0.71546,0.71601,0.71546,0.71595,117900002.0
2005-06-16 20:44:00,0.71583,0.71599,0.71576,0.71591,144800000.0
2005-06-16 20:45:00,0.71573,0.71591,0.71557,0.71579,76399999.0
2005-06-16 20:46:00,0.71578,0.71583,0.71561,0.71578,142200000.0
2005-06-16 20:47:00,0.71565,0.71593,0.7156,0.71591,84200000.0
2005-06-16 20:48:00,0.7158,0.71596,0.71578,0.71588,96999999.0
2005-06-16 20:49:00,0.71587,0.71599,0.71571,0.71587,181600000.0
2005-06-16 20:50:00,0.71583,0.71592,0.71533,0.71536,156700000.0
2005-06-16 20:51:00,0.71524,0.71556,0.71513,0.71542,133300000.0
2005-06-16 20:52:00,0.71536,0.71574,0.71532,0.71549,117800001.0
2005-06-16 20:53:00,0.71545,0.71575,0.71534,0.71555,257900000.0
2005-06-16 20:54:00,0.71548,0.71581,0.71548,0.71573,206599999.0
2005-06-16 20:55:00,0.71537,0.71567,0.71525,0.71537,109300000.0
2005-06-16 20:56:00,0.71529,0.71548,0.71523,0.71523,87600000.0
2005-06-16 20:57:00,0.71527,0.71548,0.71527,0.71539,55900000.0
2005-06-16 20:58:00,0.71531,0.71555,0.71526,0.71543,257000002.0
2005-06-16 20:59:00,0.71535,0.71565,0.71483,0.71527,207000001.0
2005-06-16 21:00:00,0.71514,0.71535,0.7145,0.71491,204699995.0
2005-06-16 21:01:00,0.71495,0.71537,0.71495,0.71526,105399999.0
2005-06-16 21:02:00,0.71514,0.71535,0.71506,0.71525,120500000.0
2005-06-16 21:03:00,0.71556,0.71562,0.7151,0.71555,156599999.0
2005-06-16 21:04:00,0.71533,0.71547,0.71513,0.71538,117200001.0
2005-06-16 21:05:00,0.71534,0.71544,0.71507,0.71518,95999997.0
2005-06-16 21:06:00,0.71534,0.7155,0.71496,0.7151,183900000.0
2005-06-16 21:07:00,0.71463,0.71499,0.71463,0.7149,107800000.0
2005-06-16 21:08:00,0.71485,0.71511,0.71463,0.71477,121999999.0
2005-06-16 21:09:00,0.71469,0.71485,0.71451,0.71485,124000000.0
2005-06-16 21:10:00,0.71481,0.71482,0.71455,0.71472,80100001.0
2005-06-16 21:11:00,0.71474,0.71493,0.7145,0.71483,136899998.0
2005-06-16 21:12:00,0.71473,0.71521,0.71468,0.71509,161699997.0
2005-06-16 21:13:00,0.71476,0.71497,0.71458,0.71486,87400000.0
2005-06-16 21:14:00,0.71497,0.71497,0.7148,0.71486,95199998.0
2005-06-16 21:15:00,0.71488,0.71492,0.71449,0.71484,208400001.0
2005-06-16 21:16:00,0.71511,0.71529,0.71486,0.71517,109899999.0
2005-06-16 21:17:00,0.71511,0.71533,0.71484,0.71533,159200001.0
2005-06-16 21:18:00,0.71527,0.71527,0.71479,0.71494,151900001.0
2005-06-16 21:19:00,0.71501,0.71532,0.71473,0.71497,137699999.0
2005-06-16 21:20:00,0.71504,0.71549,0.71497,0.71535,248600000.0
2005-06-16 21:21:00,0.71537,0.71545,0.71509,0.71529,120699999.0
2005-06-16 21:22:00,0.71505,0.71528,0.71484,0.71497,79800000.0
2005-06-16 21:23:00,0.71499,0.71548,0.7149,0.71496,159999997.0
2005-06-16 21:24:00,0.71491,0.71513,0.71483,0.7149,109400000.0
2005-06-16 21:25:00,0.71472,0.71498,0.7146,0.71498,207400001.0
2005-06-16 21:26:00,0.71502,0.71507,0.71489,0.71498,156700002.0
2005-06-16 21:27:00,0.71497,0.71508,0.71473,0.71485,147100000.0
2005-06-16 21:28:00,0.71512,0.71519,0.71467,0.71491,89699999.0
2005-06-16 21:29:00,0.71491,0.71491,0.71459,0.71474,197599997.0
2005-06-16 21:30:00,0.71484,0.71501,0.71468,0.71483,138400001.0
2005-06-16 21:31:00,0.71481,0.71501,0.71472,0.71475,132100001.0
2005-06-16 21:32:00,0.71489,0.71516,0.71489,0.71516,62399999.0
2005-06-16 21:33:00,0.71495,0.71515,0.71483,0.71499,94600000.0
2005-06-16 21:34:00,0.71496,0.715,0.71479,0.71492,58600000.0
2005-06-16 21:35:00,0.71499,0.7151,0.71487,0.71493,177700002.0
2005-06-16 21:36:00,0.71489,0.71513,0.71483,0.71488,225200002.0
2005-06-16 21:37:00,0.71488,0.71508,0.71488,0.71497,95999999.0
2005-06-16 21:38:00,0.71501,0.71522,0.71501,0.71511,78700002.0
2005-06-16 21:39:00,0.71502,0.71516,0.71485,0.71516,66099999.0
2005-06-16 21:40:00,0.71513,0.7152,0.7149,0.71505,202199997.0
2005-06-16 21:41:00,0.71511,0.71517,0.71496,0.71498,132599999.0
2005-06-16 21:42:00,0.71495,0.71521,0.71485,0.71518,115299998.0
2005-06-16 21:43:00,0.71525,0.71525,0.71483,0.71483,129999998.0
2005-06-16 21:44:00,0.71494,0.71512,0.7148,0.7148,77099999.0
2005-06-16 21:45:00,0.71484,0.71501,0.7147,0.71484,103799999.0
2005-06-16 21:46:00,0.71485,0.71498,0.71476,0.71481,98800000.0
2005-06-16 21:47:00,0.71479,0.71515,0.71478,0.71515,78100000.0
2005-06-16 21:48:00,0.71513,0.7152,0.715,0.715,131699998.0
2005-06-16 21:49:00,0.71485,0.71498,0.71473,0.71473,66500000.0
2005-06-16 21:50:00,0.71485,0.71503,0.7147,0.71486,117900000.0
2005-06-16 21:51:00,0.71489,0.71509,0.71484,0.71484,104200000.0
2005-06-16 21:52:00,0.71467,0.71514,0.71467,0.7151,137799998.0
2005-06-16 21:53:00,0.71519,0.71523,0.71492,0.71523,128800002.0
2005-06-16 21:54:00,0.71518,0.71518,0.71488,0.715,110900002.0
2005-06-16 21:55:00,0.71505,0.71521,0.71499,0.715,71099999.0
2005-06-16 21:56:00,0.71508,0.7151,0.71486,0.7149,98799997.0
2005-06-16 21:57:00,0.71487,0.71503,0.71476,0.71485,212899998.0
2005-06-16 21:58:00,0.71476,0.71511,0.71476,0.71511,75899998.0
2005-06-16 21:59:00,0.7149,0.7149,0.71455,0.71481,95900000.0
2005-06-16 22:00:00,0.71466,0.7149,0.71447,0.7149,89399999.0
2005-06-16 22:01:00,0.71458,0.71488,0.71446,0.71476,81999999.0
2005-06-16 22:02:00,0.71455,0.71485,0.71439,0.71442,141099999.0
2005-06-16 22:03:00,0.71423,0.71474,0.7142,0.71474,62999999.0
2005-06-16 22:04:00,0.71478,0.71492,0.71463,0.71468,109999999.0
2005-06-16 22:05:00,0.71472,0.71493,0.71459,0.71479,140200000.0
2005-06-16 22:06:00,0.71445,0.71482,0.71418,0.71482,189699999.0
2005-06-16 22:07:00,0.71491,0.71491,0.7144,0.7144,75700000.0
2005-06-16 22:08:00,0.71475,0.71507,0.71457,0.71486,124700001.0
2005-06-16 22:09:00,0.71464,0.71478,0.71445,0.71447,157400000.0
2005-06-16 22:10:00,0.71441,0.71487,0.71432,0.71465,103000001.0
2005-06-16 22:11:00,0.7146,0.7148,0.71452,0.71463,107300002.0
2005-06-16 22:12:00,0.7146,0.71473,0.71448,0.71454,114899999.0
2005-06-16 22:13:00,0.71479,0.71481,0.71445,0.71449,98800000.0
2005-06-16 22:14:00,0.71463,0.71473,0.71438,0.71464,67200000.0
2005-06-16 22:15:00,0.71457,0.71464,0.7143,0.71453,97300000.0
2005-06-16 22:16:00,0.71459,0.71477,0.71444,0.71477,118499999.0
2005-06-16 22:17:00,0.71476,0.71476,0.71455,0.71467,87499999.0
2005-06-16 22:18:00,0.71456,0.71466,0.71428,0.71428,104400002.0
2005-06-16 22:19:00,0.71444,0.71467,0.71417,0.7144,135699998.0
2005-06-16 22:20:00,0.7146,0.7149,0.7146,0.71486,64500000.0
2005-06-16 22:21:00,0.71476,0.71476,0.71444,0.71472,132300000.0
2005-06-16 22:22:00,0.71475,0.71479,0.71447,0.71447,112000001.0
2005-06-16 22:23:00,0.71444,0.71476,0.7144,0.71451,91799999.0
2005-06-16 22:24:00,0.71443,0.71471,0.71422,0.71425,223699997.0
2005-06-16 22:25:00,0.71438,0.71514,0.71437,0.71451,171900000.0
2005-06-16 22:26:00,0.71509,0.71524,0.7147,0.71488,70300000.0
2005-06-16 22:27:00,0.71507,0.71518,0.71451,0.71479,105299998.0
2005-06-16 22:28:00,0.71477,0.71483,0.71448,0.71456,100900000.0
2005-06-16 22:29:00,0.71466,0.71482,0.7143,0.7143,31700000.0
2005-06-16 22:30:00,0.71472,0.71481,0.71432,0.71453,179000001.0
2005-06-16 22:31:00,0.7145,0.71487,0.71447,0.71467,96300000.0
2005-06-16 22:32:00,0.71468,0.71482,0.71457,0.71477,111699997.0
2005-06-16 22:33:00,0.71456,0.71502,0.71453,0.71502,94199998.0
2005-06-16 22:34:00,0.71461,0.71504,0.7145,0.71461,77700000.0
2005-06-16 22:35:00,0.71491,0.71493,0.71449,0.71483,78600000.0
2005-06-16 22:36:00,0.71485,0.71486,0.71459,0.71477,102099999.0
2005-06-16 22:37:00,0.71487,0.7149,0.71461,0.71463,91800001.0
2005-06-16 22:38:00,0.71461,0.71487,0.71435,0.71487,106699999.0
2005-06-16 22:39:00,0.71492,0.71492,0.71444,0.71445,149799998.0
2005-06-16 22:40:00,0.71454,0.71489,0.71437,0.71478,69100000.0
2005-06-16 22:41:00,0.71495,0.71501,0.71463,0.71476,142399998.0
2005-06-16 22:42:00,0.71477,0.71513,0.71474,0.71497,174300001.0
2005-06-16 22:43:00,0.71502,0.71518,0.71472,0.71483,155799999.0
2005-06-16 22:44:00,0.71488,0.71525,0.71478,0.71499,143900000.0
2005-06-16 22:45:00,0.71504,0.71515,0.71457,0.7147,215000000.0
2005-06-16 22:46:00,0.71508,0.71516,0.71466,0.7149,307600001.0
2005-06-16 22:47:00,0.71484,0.71506,0.71479,0.71487,103599997.0
2005-06-16 22:48:00,0.71481,0.71516,0.71473,0.71482,101899999.0
2005-06-16 22:49:00,0.71483,0.71517,0.71483,0.71493,105500000.0
2005-06-16 22:50:00,0.71515,0.71549,0.71483,0.71515,182700000.0
2005-06-16 22:51:00,0.71513,0.71526,0.71489,0.7152,158500001.0
2005-06-16 22:52:00,0.71526,0.71534,0.71488,0.7149,119499999.0
2005-06-16 22:53:00,0.71508,0.71523,0.71492,0.7151,103600000.0
2005-06-16 22:54:00,0.7152,0.71531,0.71503,0.7151,91400000.0
2005-06-16 22:55:00,0.71495,0.71549,0.71495,0.71541,94000001.0
2005-06-16 22:56:00,0.7151,0.71514,0.71499,0.71509,133299999.0
2005-06-16 22:57:00,0.71512,0.71515,0.71498,0.71503,107799999.0
2005-06-16 22:58:00,0.71478,0.71506,0.71453,0.71502,74899999.0
2005-06-16 22:59:00,0.7149,0.71493,0.7143,0.71461,193299999.0
2005-06-16 23:00:00,0.71431,0.71466,0.71414,0.71442,74500000.0
2005-06-16 23:01:00,0.71431,0.71453,0.7142,0.71447,107200001.0
2005-06-16 23:02:00,0.71421,0.71446,0.7141,0.71422,105899998.0
2005-06-16 23:03:00,0.7141,0.71414,0.7137,0.71414,55800000.0
2005-06-16 23:04:00,0.71418,0.71422,0.71389,0.71422,66100000.0
2005-06-16 23:05:00,0.71447,0.71456,0.71397,0.7142,104100002.0
2005-06-16 23:06:00,0.71432,0.71433,0.71399,0.71426,86300000.0
2005-06-16 23:07:00,0.71441,0.71447,0.714,0.7144,164700000.0
2005-06-16 23:08:00,0.71429,0.71429,0.71407,0.7142,144399998.0
2005-06-16 23:09:00,0.71427,0.71427,0.71371,0.71402,196200001.0
2005-06-16 23:10:00,0.71413,0.71422,0.71393,0.71397,106499999.0
2005-06-16 23:11:00,0.71422,0.7143,0.71408,0.71409,72600000.0
2005-06-16 23:12:00,0.71399,0.71418,0.71393,0.71415,120299998.0
2005-06-16 23:13:00,0.7141,0.71418,0.71366,0.7139,98099999.0
2005-06-16 23:14:00,0.71405,0.71446,0.71381,0.7141,94400000.0
2005-06-16 23:15:00,0.71411,0.71424,0.71378,0.71424,90600000.0
2005-06-16 23:16:00,0.71447,0.71447,0.71375,0.71375,62200000.0
2005-06-16 23:17:00,0.71403,0.71417,0.71394,0.71403,96900001.0
2005-06-16 23:18:00,0.71391,0.71398,0.7138,0.71393,146799998.0
2005-06-16 23:19:00,0.71391,0.71397,0.71376,0.71384,88799999.0
2005-06-16 23:20:00,0.71395,0.71395,0.7137,0.71371,93000000.0
2005-06-16 23:21:00,0.71353,0.71383,0.71353,0.71379,89600001.0
2005-06-16 23:22:00,0.7138,0.71389,0.71339,0.71373,86299999.0
2005-06-16 23:23:00,0.71379,0.71391,0.71368,0.71378,90100000.0
2005-06-16 23:24:00,0.71333,0.7142,0.71314,0.7139,96800000.0
2005-06-16 23:25:00,0.71403,0.7141,0.71392,0.71409,86800001.0
2005-06-16 23:26:00,0.71388,0.71415,0.71379,0.7139,104600003.0
2005-06-16 23:27:00,0.71368,0.71395,0.71359,0.71378,83699999.0
2005-06-16 23:28:00,0.71379,0.71392,0.7137,0.71378,134500001.0
2005-06-16 23:29:00,0.71371,0.71387,0.71362,0.71372,130900000.0
2005-06-16 23:30:00,0.71371,0.71387,0.71363,0.71371,88599999.0
2005-06-16 23:31:00,0.71374,0.71397,0.71366,0.71396,70699999.0
2005-06-16 23:32:00,0.71407,0.71407,0.71371,0.71397,118099999.0
2005-06-16 23:33:00,0.7139,0.71403,0.71349,0.71354,93600001.0
2005-06-16 23:34:00,0.71361,0.71367,0.71319,0.71327,87000000.0
2005-06-16 23:35:00,0.71324,0.71381,0.71319,0.71381,63500000.0
2005-06-16 23:36:00,0.71382,0.71395,0.71374,0.7139,83600000.0
2005-06-16 23:37:00,0.7139,0.7139,0.7137,0.7137,52500000.0
2005-06-16 23:38:00,0.71363,0.71386,0.71347,0.71386,79199999.0
2005-06-16 23:39:00,0.71376,0.71386,0.71362,0.71384,49199999.0
2005-06-16 23:40:00,0.71353,0.71378,0.71349,0.71378,115499999.0
2005-06-16 23:41:00,0.71365,0.71381,0.71344,0.71381,50199999.0
2005-06-16 23:42:00,0.71381,0.71381,0.71341,0.71373,72700000.0
2005-06-16 23:43:00,0.71369,0.71369,0.71341,0.71364,63200002.0
2005-06-16 23:44:00,0.71366,0.71378,0.71343,0.71378,141999999.0
2005-06-16 23:45:00,0.71386,0.71386,0.71355,0.71378,117099999.0
2005-06-16 23:46:00,0.71366,0.7137,0.71346,0.7135,121299999.0
2005-06-16 23:47:00,0.71372,0.71372,0.71346,0.71355,223199995.0
2005-06-16 23:48:00,0.71355,0.71371,0.71342,0.71344,92200000.0
2005-06-16 23:49:00,0.71354,0.71383,0.71352,0.71361,113099998.0
2005-06-16 23:50:00,0.71356,0.71382,0.71347,0.71361,163300000.0
2005-06-16 23:51:00,0.71359,0.71406,0.71359,0.71406,46200000.0
2005-06-16 23:52:00,0.71407,0.71422,0.7135,0.71354,110700000.0
2005-06-16 23:53:00,0.71346,0.71379,0.71339,0.7137,107899999.0
2005-06-16 23:54:00,0.71375,0.7139,0.71341,0.71341,90000000.0
2005-06-16 23:55:00,0.71358,0.71378,0.71345,0.71348,107599999.0
2005-06-16 23:56:00,0.71364,0.71369,0.71347,0.71365,96000000.0
2005-06-16 23:57:00,0.71369,0.7139,0.71356,0.71378,146599997.0
2005-06-16 23:58:00,0.71388,0.714,0.71369,0.71369,204499998.0
2005-06-16 23:59:00,0.71359,0.71384,0.71355,0.71355,133100001.0
2005-06-17 00:00:00,0.71373,0.71394,0.71368,0.7137,107600001.0
2005-06-17 00:01:00,0.71361,0.71384,0.71352,0.71374,158800002.0
2005-06-17 00:02:00,0.71369,0.71393,0.71356,0.71387,72300000.0
2005-06-17 00:03:00,0.71375,0.71392,0.71369,0.71379,92700001.0
2005-06-17 00:04:00,0.71357,0.7139,0.71354,0.7139,93100000.0
2005-06-17 00:05:00,0.71398,0.71398,0.71344,0.71358,155800001.0
2005-06-17 00:06:00,0.71371,0.71374,0.71361,0.71365,84699999.0
2005-06-17 00:07:00,0.71357,0.71401,0.71356,0.71393,123900001.0
2005-06-17 00:08:00,0.71386,0.71392,0.71349,0.71363,107699997.0
2005-06-17 00:09:00,0.71365,0.71381,0.71358,0.71372,140900001.0
2005-06-17 00:10:00,0.7137,0.71387,0.71355,0.71358,128100002.0
2005-06-17 00:11:00,0.71351,0.71395,0.71351,0.71377,91999999.0
2005-06-17 00:12:00,0.7138,0.71388,0.71364,0.71371,64700001.0
2005-06-17 00:13:00,0.71392,0.714,0.71366,0.7138,105400000.0
2005-06-17 00:14:00,0.7139,0.71398,0.71361,0.71385,145199998.0
2005-06-17 00:15:00,0.71393,0.71406,0.71365,0.71387,157400000.0
2005-06-17 00:16:00,0.71395,0.71395,0.71349,0.71365,100399998.0
2005-06-17 00:17:00,0.71378,0.71396,0.7137,0.71382,100699999.0
2005-06-17 00:18:00,0.7139,0.71396,0.71373,0.71382,112499999.0
2005-06-17 00:19:00,0.71376,0.71398,0.71376,0.71396,94900001.0
2005-06-17 00:20:00,0.71373,0.71389,0.71365,0.7137,91000000.0
2005-06-17 00:21:00,0.71355,0.71384,0.71344,0.71352,104700000.0
2005-06-17 00:22:00,0.7135,0.71383,0.71336,0.71373,152699998.0
2005-06-17 00:23:00,0.71374,0.71384,0.71358,0.71358,126899999.0
2005-06-17 00:24:00,0.71385,0.71385,0.71361,0.7137,68000000.0
2005-06-17 00:25:00,0.71395,0.71395,0.71366,0.71391,110899999.0
2005-06-17 00:26:00,0.71394,0.71394,0.71366,0.71374,109400000.0
2005-06-17 00:27:00,0.71379,0.714,0.71362,0.71362,46200000.0
2005-06-17 00:28:00,0.71356,0.71383,0.71352,0.71359,133099998.0
2005-06-17 00:29:00,0.71344,0.7138,0.71344,0.71369,133300000.0
2005-06-17 00:30:00,0.71356,0.71388,0.71351,0.71359,124299999.0
2005-06-17 00:31:00,0.71377,0.71399,0.71369,0.71399,63200000.0
2005-06-17 00:32:00,0.71404,0.71404,0.71374,0.71388,138599996.0
2005-06-17 00:33:00,0.71368,0.71379,0.71342,0.71359,94500001.0
2005-06-17 00:34:00,0.71368,0.71377,0.71354,0.7137,90299999.0
2005-06-17 00:35:00,0.71355,0.71373,0.71351,0.71366,56700000.0
2005-06-17 00:36:00,0.71367,0.71387,0.71343,0.71343,68500000.0
2005-06-17 00:37:00,0.71393,0.71416,0.71363,0.71398,89800001.0
2005-06-17 00:38:00,0.7142,0.71435,0.71361,0.71361,102899999.0
2005-06-17 00:39:00,0.71387,0.71387,0.71348,0.7138,150300001.0
2005-06-17 00:40:00,0.7138,0.7138,0.71363,0.71367,90800000.0
2005-06-17 00:41:00,0.71364,0.7139,0.71337,0.71348,111000000.0
2005-06-17 00:42:00,0.71337,0.71393,0.71337,0.71393,66800000.0
2005-06-17 00:43:00,0.71391,0.71408,0.71367,0.71367,173600000.0
2005-06-17 00:44:00,0.71392,0.71434,0.71392,0.71425,81399998.0
2005-06-17 00:45:00,0.71435,0.7145,0.71402,0.71417,99000001.0
2005-06-17 00:46:00,0.71401,0.7145,0.7139,0.7145,67799999.0
2005-06-17 00:47:00,0.71453,0.71453,0.714,0.71412,109200001.0
2005-06-17 00:48:00,0.71397,0.71442,0.71385,0.71442,109499999.0
2005-06-17 00:49:00,0.7143,0.7143,0.71386,0.71412,63299999.0
2005-06-17 00:50:00,0.71398,0.7142,0.71374,0.7142,139300000.0
2005-06-17 00:51:00,0.71427,0.71427,0.71405,0.7141,129400001.0
2005-06-17 00:52:00,0.71403,0.71436,0.71398,0.71433,116300004.0
2005-06-17 00:53:00,0.71421,0.71448,0.7139,0.71448,115899999.0
2005-06-17 00:54:00,0.71439,0.71439,0.71368,0.71392,176899998.0
2005-06-17 00:55:00,0.71343,0.71393,0.71333,0.7138,139599997.0
2005-06-17 00:56:00,0.71382,0.71396,0.71373,0.71386,97999999.0
2005-06-17 00:57:00,0.71399,0.7141,0.71383,0.714,96800000.0
2005-06-17 00:58:00,0.71407,0.7142,0.71376,0.71383,120899998.0
2005-06-17 00:59:00,0.71379,0.71402,0.71373,0.71402,76199999.0
2005-06-17 01:00:00,0.7141,0.7141,0.71376,0.71405,95299999.0
2005-06-17 01:01:00,0.714,0.71414,0.71388,0.71407,82600001.0
2005-06-17 01:02:00,0.71404,0.71404,0.71382,0.71392,58200000.0
2005-06-17 01:03:00,0.71396,0.71405,0.71384,0.71395,87300001.0
2005-06-17 01:04:00,0.71396,0.71408,0.71374,0.71387,136099997.0
2005-06-17 01:05:00,0.71403,0.7141,0.7138,0.714,72699999.0
2005-06-17 01:06:00,0.71394,0.71398,0.7137,0.71372,100500001.0
2005-06-17 01:07:00,0.71371,0.71402,0.71369,0.7139,160300003.0
2005-06-17 01:08:00,0.71366,0.71402,0.71366,0.71402,104100001.0
2005-06-17 01:09:00,0.71408,0.71408,0.71373,0.71387,87000001.0
2005-06-17 01:10:00,0.71379,0.71399,0.71374,0.71385,105500002.0
2005-06-17 01:11:00,0.71388,0.71414,0.71382,0.71382,77200001.0
2005-06-17 01:12:00,0.71389,0.71391,0.71344,0.71349,92800001.0
2005-06-17 01:13:00,0.71379,0.71387,0.71348,0.7136,113000001.0
2005-06-17 01:14:00,0.71348,0.71379,0.71345,0.71379,114600000.0
2005-06-17 01:15:00,0.71357,0.71388,0.71355,0.71388,110700000.0
2005-06-17 01:16:00,0.71374,0.71374,0.71345,0.71361,50500000.0
2005-06-17 01:17:00,0.71351,0.71394,0.71351,0.71385,107100000.0
2005-06-17 01:18:00,0.71388,0.7139,0.71364,0.71387,121300000.0
2005-06-17 01:19:00,0.71379,0.71401,0.71379,0.7138,90800000.0
2005-06-17 01:20:00,0.71366,0.71391,0.71366,0.71383,214999998.0
2005-06-17 01:21:00,0.71384,0.71386,0.71353,0.71362,83300000.0
2005-06-17 01:22:00,0.7136,0.71392,0.7136,0.71378,92099998.0
2005-06-17 01:23:00,0.71363,0.71382,0.71363,0.71372,149999996.0
2005-06-17 01:24:00,0.71357,0.71366,0.71348,0.71362,120599998.0
2005-06-17 01:25:00,0.71357,0.71386,0.71351,0.71386,87700000.0
2005-06-17 01:26:00,0.71344,0.71374,0.71344,0.71361,135800000.0
2005-06-17 01:27:00,0.71367,0.71383,0.7135,0.71364,111300000.0
2005-06-17 01:28:00,0.71364,0.71377,0.71328,0.71346,155800000.0
2005-06-17 01:29:00,0.71355,0.71372,0.71339,0.71339,121900000.0
2005-06-17 01:30:00,0.71347,0.71388,0.71344,0.71344,78900000.0
2005-06-17 01:31:00,0.71352,0.71372,0.71342,0.71371,73900000.0
2005-06-17 01:32:00,0.71367,0.71379,0.71343,0.71352,86299999.0
2005-06-17 01:33:00,0.71344,0.71348,0.71308,0.71328,60700000.0
2005-06-17 01:34:00,0.71336,0.71362,0.71317,0.71317,200300004.0
2005-06-17 01:35:00,0.71326,0.7138,0.71326,0.71362,122700001.0
2005-06-17 01:36:00,0.71365,0.71375,0.71323,0.71324,97200000.0
2005-06-17 01:37:00,0.71336,0.71376,0.71336,0.71365,73300001.0
2005-06-17 01:38:00,0.71358,0.71373,0.71341,0.7136,122699998.0
2005-06-17 01:39:00,0.71349,0.71364,0.71332,0.71332,121299998.0
2005-06-17 01:40:00,0.71357,0.71368,0.71292,0.71292,89300000.0
2005-06-17 01:41:00,0.71305,0.7134,0.71295,0.71327,100500000.0
2005-06-17 01:42:00,0.71334,0.71349,0.71287,0.71287,45300000.0
2005-06-17 01:43:00,0.71325,0.71367,0.7131,0.71366,115500001.0
2005-06-17 01:44:00,0.71345,0.71366,0.71325,0.71334,126299998.0
2005-06-17 01:45:00,0.71322,0.71378,0.71322,0.71336,114900000.0
2005-06-17 01:46:00,0.71322,0.71383,0.71322,0.71383,126500000.0
2005-06-17 01:47:00,0.71376,0.71401,0.71362,0.71374,119600001.0
2005-06-17 01:48:00,0.71367,0.71388,0.71367,0.71388,67099999.0
2005-06-17 01:49:00,0.71397,0.71409,0.71368,0.71368,131300000.0
2005-06-17 01:50:00,0.71374,0.71383,0.71351,0.7136,112000000.0
2005-06-17 01:51:00,0.71382,0.71401,0.71367,0.71368,164100000.0
2005-06-17 01:52:00,0.71379,0.71407,0.71368,0.71394,119499998.0
2005-06-17 01:53:00,0.71435,0.71435,0.71384,0.71384,127900001.0
2005-06-17 01:54:00,0.71383,0.71416,0.71377,0.71405,65200000.0
2005-06-17 01:55:00,0.71401,0.71421,0.71388,0.71388,132900001.0
2005-06-17 01:56:00,0.71398,0.71419,0.71391,0.71401,123400001.0
2005-06-17 01:57:00,0.71417,0.71437,0.71378,0.71392,109200000.0
2005-06-17 01:58:00,0.71391,0.71418,0.71382,0.71391,88100001.0
2005-06-17 01:59:00,0.7141,0.7141,0.71375,0.71383,91600000.0
2005-06-17 02:00:00,0.71415,0.7143,0.71379,0.71379,107900000.0
2005-06-17 02:01:00,0.7142,0.7142,0.71372,0.71406,76899999.0
2005-06-17 02:02:00,0.71406,0.71432,0.71406,0.71423,173200000.0
2005-06-17 02:03:00,0.71414,0.71435,0.71383,0.71397,76300001.0
2005-06-17 02:04:00,0.71407,0.71442,0.71401,0.71442,140000000.0
2005-06-17 02:05:00,0.71406,0.71442,0.71395,0.71429,89799998.0
2005-06-17 02:06:00,0.71421,0.71425,0.7137,0.7137,126299997.0
2005-06-17 02:07:00,0.71386,0.71411,0.71358,0.71404,66100000.0
2005-06-17 02:08:00,0.7141,0.71415,0.71384,0.71398,109600001.0
2005-06-17 02:09:00,0.71394,0.7144,0.71389,0.71405,148699996.0
2005-06-17 02:10:00,0.71412,0.71415,0.71365,0.71381,100599999.0
2005-06-17 02:11:00,0.71375,0.71412,0.71365,0.71389,165599997.0
2005-06-17 02:12:00,0.71365,0.71397,0.71353,0.71389,69499999.0
2005-06-17 02:13:00,0.7139,0.71393,0.7136,0.71375,112700000.0
2005-06-17 02:14:00,0.71379,0.71388,0.71358,0.71372,100200000.0
2005-06-17 02:15:00,0.71407,0.71409,0.71351,0.71398,194400000.0
2005-06-17 02:16:00,0.7138,0.71409,0.71375,0.71397,124900001.0
2005-06-17 02:17:00,0.71386,0.71401,0.71368,0.71374,130000001.0
2005-06-17 02:18:00,0.71353,0.71383,0.7135,0.7138,146199997.0
2005-06-17 02:19:00,0.71374,0.71394,0.71354,0.71376,138500000.0
2005-06-17 02:20:00,0.71366,0.71377,0.71341,0.71367,120499998.0
2005-06-17 02:21:00,0.71338,0.7138,0.71338,0.71358,115299997.0
2005-06-17 02:22:00,0.71383,0.71391,0.71353,0.71379,115100001.0
2005-06-17 02:23:00,0.71374,0.71393,0.71346,0.71346,155199996.0
2005-06-17 02:24:00,0.71354,0.7138,0.71314,0.71314,133800003.0
2005-06-17 02:25:00,0.71339,0.71361,0.71312,0.71312,73200001.0
2005-06-17 02:26:00,0.71352,0.71359,0.71296,0.71305,98500001.0
2005-06-17 02:27:00,0.71369,0.71373,0.71307,0.71339,77999999.0
2005-06-17 02:28:00,0.71331,0.71374,0.71319,0.71374,91500002.0
2005-06-17 02:29:00,0.7132,0.71334,0.71298,0.7133,84300001.0
2005-06-17 02:30:00,0.7133,0.7136,0.7131,0.71331,103799999.0
2005-06-17 02:31:00,0.71335,0.71345,0.71299,0.71319,92000000.0
2005-06-17 02:32:00,0.71305,0.71344,0.71301,0.71321,135699998.0
2005-06-17 02:33:00,0.71303,0.71356,0.71303,0.71325,151000001.0
2005-06-17 02:34:00,0.71307,0.71346,0.71307,0.71319,91500000.0
2005-06-17 02:35:00,0.71299,0.71336,0.71297,0.71321,78700000.0
2005-06-17 02:36:00,0.71294,0.71356,0.71294,0.71345,97300000.0
2005-06-17 02:37:00,0.71353,0.71353,0.71317,0.7132,219400000.0
2005-06-17 02:38:00,0.71336,0.71349,0.71313,0.71313,126399999.0
2005-06-17 02:39:00,0.71322,0.71336,0.7129,0.71313,120600000.0
2005-06-17 02:40:00,0.71324,0.71347,0.71291,0.71318,127099998.0
2005-06-17 02:41:00,0.71312,0.7134,0.71307,0.71312,80600000.0
2005-06-17 02:42:00,0.71309,0.71342,0.71291,0.71317,132300000.0
2005-06-17 02:43:00,0.71308,0.71314,0.71281,0.71285,136400000.0
2005-06-17 02:44:00,0.71263,0.71309,0.71256,0.71297,122699999.0
2005-06-17 02:45:00,0.71319,0.71333,0.71285,0.71333,73300000.0
2005-06-17 02:46:00,0.71337,0.71348,0.71279,0.71279,123299999.0
2005-06-17 02:47:00,0.71319,0.71319,0.71272,0.71287,91700000.0
2005-06-17 02:48:00,0.713,0.7134,0.71295,0.7134,70799999.0
2005-06-17 02:49:00,0.71304,0.71351,0.71302,0.71314,145500001.0
2005-06-17 02:50:00,0.71328,0.7134,0.71307,0.71338,159199997.0
2005-06-17 02:51:00,0.71382,0.71382,0.71339,0.7135,81199999.0
2005-06-17 02:52:00,0.71336,0.71369,0.71327,0.71342,104200001.0
2005-06-17 02:53:00,0.71308,0.71364,0.71302,0.71344,125200001.0
2005-06-17 02:54:00,0.71361,0.71396,0.71352,0.71396,141000002.0
2005-06-17 02:55:00,0.71403,0.71435,0.71374,0.71396,161399999.0
2005-06-17 02:56:00,0.71402,0.71415,0.71379,0.7139,96500002.0
2005-06-17 02:57:00,0.7142,0.7142,0.71364,0.71374,65800000.0
2005-06-17 02:58:00,0.71391,0.71409,0.71358,0.7137,58400000.0
2005-06-17 02:59:00,0.71392,0.71398,0.71347,0.71347,97400000.0
2005-06-17 03:00:00,0.71375,0.71407,0.71358,0.71386,128899999.0
2005-06-17 03:01:00,0.71417,0.71422,0.71337,0.71351,91399999.0
2005-06-17 03:02:00,0.7134,0.71402,0.7134,0.71402,119700001.0
2005-06-17 03:03:00,0.71392,0.71415,0.71372,0.71372,116900000.0
2005-06-17 03:04:00,0.71368,0.71417,0.71368,0.71387,77100001.0
2005-06-17 03:05:00,0.71387,0.71409,0.71367,0.71399,125600000.0
2005-06-17 03:06:00,0.71369,0.71403,0.71351,0.714,78099999.0
2005-06-17 03:07:00,0.71385,0.71402,0.71362,0.71365,133500001.0
2005-06-17 03:08:00,0.7136,0.71406,0.7136,0.71375,167100000.0
2005-06-17 03:09:00,0.71399,0.7141,0.71378,0.71394,153900001.0
2005-06-17 03:10:00,0.71396,0.7142,0.71383,0.71385,81399999.0
2005-06-17 03:11:00,0.71378,0.71401,0.71347,0.71347,167600000.0
2005-06-17 03:12:00,0.71362,0.71371,0.71308,0.71328,117099999.0
2005-06-17 03:13:00,0.71295,0.71355,0.71295,0.71313,120000000.0
2005-06-17 03:14:00,0.71315,0.71335,0.71306,0.71317,150899998.0
2005-06-17 03:15:00,0.7131,0.71348,0.71307,0.71338,113100002.0
2005-06-17 03:16:00,0.7134,0.71356,0.71326,0.71336,113700001.0
2005-06-17 03:17:00,0.71348,0.7136,0.71325,0.71325,68100000.0
2005-06-17 03:18:00,0.71323,0.71361,0.71319,0.71334,79800000.0
2005-06-17 03:19:00,0.71322,0.7136,0.71322,0.71331,70599999.0
2005-06-17 03:20:00,0.71335,0.71358,0.71317,0.71322,142000002.0
2005-06-17 03:21:00,0.71348,0.71371,0.71319,0.71342,111500000.0
2005-06-17 03:22:00,0.71349,0.71362,0.71332,0.71358,105699999.0
2005-06-17 03:23:00,0.71353,0.71361,0.71312,0.71312,99700000.0
2005-06-17 03:24:00,0.71347,0.71353,0.71316,0.71333,144999999.0
2005-06-17 03:25:00,0.7138,0.7138,0.7133,0.7133,69299999.0
2005-06-17 03:26:00,0.71355,0.71368,0.7133,0.71337,100199999.0
2005-06-17 03:27:00,0.71373,0.7138,0.71356,0.71366,130500001.0
2005-06-17 03:28:00,0.71377,0.7138,0.71363,0.71363,113000000.0
2005-06-17 03:29:00,0.71366,0.71393,0.71362,0.71382,141299998.0
2005-06-17 03:30:00,0.71359,0.71373,0.7134,0.71362,167900000.0
2005-06-17 03:31:00,0.71373,0.7138,0.71313,0.71335,125899999.0
2005-06-17 03:32:00,0.71322,0.71345,0.71318,0.7134,95399998.0
2005-06-17 03:33:00,0.71344,0.71364,0.71339,0.71347,78900000.0
2005-06-17 03:34:00,0.71357,0.71368,0.71327,0.71342,119000000.0
2005-06-17 03:35:00,0.71357,0.71357,0.71311,0.71327,83800001.0
2005-06-17 03:36:00,0.71323,0.71337,0.71299,0.7132,55800000.0
2005-06-17 03:37:00,0.71318,0.71351,0.71308,0.7134,74800000.0
2005-06-17 03:38:00,0.71334,0.71348,0.71295,0.71319,126600000.0
2005-06-17 03:39:00,0.71327,0.7134,0.71305,0.7134,117300000.0
2005-06-17 03:40:00,0.71305,0.71347,0.71302,0.71327,123899998.0
2005-06-17 03:41:00,0.7131,0.71344,0.71309,0.71325,131699998.0
2005-06-17 03:42:00,0.71305,0.7135,0.71305,0.7135,106200002.0
2005-06-17 03:43:00,0.71326,0.71352,0.71326,0.7134,101800000.0
2005-06-17 03:44:00,0.71331,0.71356,0.71327,0.71338,49900001.0
2005-06-17 03:45:00,0.71341,0.71367,0.71325,0.71345,74399999.0
2005-06-17 03:46:00,0.71377,0.71384,0.71305,0.71358,97000001.0
2005-06-17 03:47:00,0.71352,0.71395,0.71346,0.71385,87199999.0
2005-06-17 03:48:00,0.71361,0.71391,0.71339,0.71367,155500001.0
2005-06-17 03:49:00,0.71347,0.71373,0.71337,0.71361,69300000.0
2005-06-17 03:50:00,0.71344,0.71379,0.71343,0.71368,67900000.0
2005-06-17 03:51:00,0.71361,0.71368,0.71354,0.71361,102399998.0
2005-06-17 03:52:00,0.71362,0.71377,0.71348,0.71375,176400001.0
2005-06-17 03:53:00,0.71374,0.71383,0.71338,0.71342,93900001.0
2005-06-17 03:54:00,0.71354,0.71374,0.71337,0.71356,110800001.0
2005-06-17 03:55:00,0.71341,0.71378,0.71335,0.71378,93800000.0
2005-06-17 03:56:00,0.71355,0.71378,0.71349,0.71378,109900003.0
2005-06-17 03:57:00,0.71382,0.71383,0.71339,0.71373,115499998.0
2005-06-17 03:58:00,0.71343,0.71384,0.71339,0.71376,112700000.0
2005-06-17 03:59:00,0.71406,0.71426,0.71381,0.7139,93700000.0
2005-06-17 04:00:00,0.71373,0.71421,0.71365,0.71411,77400001.0
2005-06-17 04:01:00,0.71356,0.71417,0.71356,0.71386,143000004.0
2005-06-17 04:02:00,0.71387,0.71415,0.71377,0.71415,155100001.0
2005-06-17 04:03:00,0.71422,0.71422,0.71364,0.71378,86200000.0
2005-06-17 04:04:00,0.7139,0.71402,0.71359,0.71363,60200000.0
2005-06-17 04:05:00,0.71381,0.71398,0.71373,0.7139,57300000.0
2005-06-17 04:06:00,0.71376,0.71403,0.71361,0.71394,129599998.0
2005-06-17 04:07:00,0.71398,0.71434,0.71391,0.71434,50900000.0
2005-06-17 04:08:00,0.71425,0.71425,0.71347,0.71347,78700000.0
2005-06-17 04:09:00,0.71369,0.71403,0.71369,0.71396,100599999.0
2005-06-17 04:10:00,0.71372,0.7139,0.71357,0.7136,106500001.0
2005-06-17 04:11:00,0.7139,0.71404,0.71367,0.71394,148999999.0
2005-06-17 04:12:00,0.71393,0.71407,0.71375,0.71393,119499999.0
2005-06-17 04:13:00,0.71378,0.7141,0.71366,0.71401,74199999.0
2005-06-17 04:14:00,0.71368,0.714,0.71351,0.7138,141700000.0
2005-06-17 04:15:00,0.71355,0.71401,0.71352,0.71366,90499999.0
2005-06-17 04:16:00,0.7135,0.7138,0.71346,0.7138,110900000.0
2005-06-17 04:17:00,0.71389,0.71397,0.71363,0.71374,115099999.0
2005-06-17 04:18:00,0.71372,0.71396,0.71362,0.71393,162799998.0
2005-06-17 04:19:00,0.71389,0.71403,0.71334,0.7134,118000002.0
2005-06-17 04:20:00,0.71367,0.71382,0.71347,0.71371,49000000.0
2005-06-17 04:21:00,0.71363,0.71377,0.71342,0.71342,115900000.0
2005-06-17 04:22:00,0.71323,0.71368,0.71318,0.71354,88600000.0
2005-06-17 04:23:00,0.71338,0.71338,0.71285,0.71285,62000000.0
2005-06-17 04:24:00,0.71322,0.71336,0.71282,0.71282,100700001.0
2005-06-17 04:25:00,0.71317,0.71347,0.71285,0.71287,109400000.0
2005-06-17 04:26:00,0.71308,0.71325,0.71254,0.71271,149400002.0
2005-06-17 04:27:00,0.71291,0.71298,0.71255,0.71285,139500000.0
2005-06-17 04:28:00,0.71307,0.71307,0.71269,0.71297,86800000.0
2005-06-17 04:29:00,0.71315,0.71325,0.71275,0.71312,181100001.0
2005-06-17 04:30:00,0.71291,0.71321,0.71281,0.71305,112300000.0
2005-06-17 04:31:00,0.71291,0.71339,0.71291,0.71318,103000000.0
2005-06-17 04:32:00,0.71312,0.71328,0.71271,0.71271,84500001.0
2005-06-17 04:33:00,0.71265,0.71297,0.71265,0.7127,90999999.0
2005-06-17 04:34:00,0.71274,0.71312,0.71269,0.713,99600000.0
2005-06-17 04:35:00,0.71295,0.7132,0.71288,0.71307,87200001.0
2005-06-17 04:36:00,0.71289,0.71325,0.71286,0.71301,100499998.0
2005-06-17 04:37:00,0.71294,0.71316,0.71274,0.71284,71900000.0
2005-06-17 04:38:00,0.71304,0.71342,0.713,0.71342,151700001.0
2005-06-17 04:39:00,0.71315,0.71323,0.7128,0.71284,94299999.0
2005-06-17 04:40:00,0.71278,0.71331,0.71272,0.71304,86699999.0
2005-06-17 04:41:00,0.71307,0.71315,0.71278,0.71278,134699998.0
2005-06-17 04:42:00,0.71284,0.71321,0.71283,0.71309,91999998.0
2005-06-17 04:43:00,0.71308,0.7132,0.71283,0.71291,91100000.0
2005-06-17 04:44:00,0.71281,0.71356,0.71277,0.71346,128900001.0
2005-06-17 04:45:00,0.71352,0.71358,0.71304,0.71311,187900000.0
2005-06-17 04:46:00,0.713,0.71336,0.71291,0.71299,91099999.0
2005-06-17 04:47:00,0.71307,0.71343,0.71307,0.71336,119300001.0
2005-06-17 04:48:00,0.71338,0.71363,0.71308,0.71363,100099998.0
2005-06-17 04:49:00,0.71371,0.71371,0.71293,0.71322,98599999.0
2005-06-17 04:50:00,0.71331,0.71365,0.71321,0.71365,93600000.0
2005-06-17 04:51:00,0.71333,0.71351,0.71309,0.71322,158300000.0
2005-06-17 04:52:00,0.7136,0.7136,0.71335,0.71357,132699998.0
2005-06-17 04:53:00,0.71337,0.71337,0.71296,0.7131,50700000.0
2005-06-17 04:54:00,0.71323,0.71337,0.71313,0.71322,121599999.0
2005-06-17 04:55:00,0.71305,0.7133,0.71295,0.71302,116899998.0
2005-06-17 04:56:00,0.71275,0.71334,0.71274,0.71328,166599998.0
2005-06-17 04:57:00,0.7131,0.71321,0.71282,0.71282,113700003.0
2005-06-17 04:58:00,0.71275,0.71295,0.71256,0.7126,55800000.0
2005-06-17 04:59:00,0.71246,0.71294,0.71231,0.71277,99200000.0
2005-06-17 05:00:00,0.7129,0.71293,0.71227,0.7124,91599999.0
2005-06-17 05:01:00,0.71241,0.71273,0.71241,0.71271,83000000.0
2005-06-17 05:02:00,0.71254,0.71313,0.71254,0.71288,93900001.0
2005-06-17 05:03:00,0.71293,0.71298,0.71278,0.71278,86000000.0
2005-06-17 05:04:00,0.71296,0.71296,0.71256,0.71285,113900002.0
2005-06-17 05:05:00,0.71275,0.71314,0.71266,0.71293,91400001.0
2005-06-17 05:06:00,0.71294,0.71297,0.71259,0.71278,101899998.0
2005-06-17 05:07:00,0.71276,0.71291,0.71275,0.7129,98000000.0
2005-06-17 05:08:00,0.71288,0.71298,0.71284,0.71288,116800001.0
2005-06-17 05:09:00,0.71292,0.71307,0.71282,0.71307,28800000.0
2005-06-17 05:10:00,0.71315,0.71319,0.71288,0.71306,90200000.0
2005-06-17 05:11:00,0.71308,0.71308,0.71287,0.71303,100400001.0
2005-06-17 05:12:00,0.71299,0.71328,0.71293,0.71294,67300000.0
2005-06-17 05:13:00,0.71286,0.71303,0.71282,0.71293,54600000.0
2005-06-17 05:14:00,0.71293,0.71316,0.71282,0.71303,104900001.0
2005-06-17 05:15:00,0.71294,0.71314,0.71272,0.71283,84900000.0
2005-06-17 05:16:00,0.71269,0.71324,0.71269,0.71294,43600000.0
2005-06-17 05:17:00,0.71279,0.713,0.71272,0.713,53799999.0
2005-06-17 05:18:00,0.7132,0.7132,0.71264,0.71272,94000000.0
2005-06-17 05:19:00,0.7126,0.7128,0.71249,0.7125,170300002.0
2005-06-17 05:20:00,0.71247,0.7129,0.71243,0.7129,96400000.0
2005-06-17 05:21:00,0.71285,0.71291,0.71247,0.71291,77800000.0
2005-06-17 05:22:00,0.71283,0.71285,0.7125,0.71285,50600000.0
2005-06-17 05:23:00,0.71281,0.71286,0.71228,0.71228,99200000.0
2005-06-17 05:24:00,0.71233,0.71276,0.71222,0.71276,99800001.0
2005-06-17 05:25:00,0.71275,0.71289,0.71261,0.71268,144299999.0
2005-06-17 05:26:00,0.71236,0.71285,0.71232,0.71285,82100000.0
2005-06-17 05:27:00,0.71273,0.71273,0.71231,0.71243,102600004.0
2005-06-17 05:28:00,0.71258,0.71281,0.7124,0.71273,116700000.0
2005-06-17 05:29:00,0.7129,0.7129,0.71253,0.71275,97199998.0
2005-06-17 05:30:00,0.7126,0.71275,0.7124,0.71268,107700001.0
2005-06-17 05:31:00,0.71239,0.71274,0.7122,0.71274,46299999.0
2005-06-17 05:32:00,0.71239,0.71261,0.71228,0.71242,59699999.0
2005-06-17 05:33:00,0.7125,0.71267,0.71237,0.71238,81499999.0
2005-06-17 05:34:00,0.71235,0.71272,0.71231,0.71241,118399999.0
2005-06-17 05:35:00,0.71237,0.71281,0.71229,0.71281,115800000.0
2005-06-17 05:36:00,0.71293,0.71297,0.71206,0.7123,79500000.0
2005-06-17 05:37:00,0.71277,0.71277,0.71231,0.71231,92600000.0
2005-06-17 05:38:00,0.71269,0.71269,0.7121,0.71215,56400000.0
2005-06-17 05:39:00,0.71234,0.71294,0.71234,0.7127,47000000.0
2005-06-17 05:40:00,0.71272,0.71272,0.71255,0.71267,157500001.0
2005-06-17 05:41:00,0.7127,0.71278,0.71248,0.71256,113100001.0
2005-06-17 05:42:00,0.71244,0.71277,0.7124,0.71277,115999998.0
2005-06-17 05:43:00,0.71268,0.71279,0.71249,0.71252,139399999.0
2005-06-17 05:44:00,0.71232,0.71286,0.71229,0.71283,115000000.0
2005-06-17 05:45:00,0.71232,0.71265,0.7123,0.71247,65699999.0
2005-06-17 05:46:00,0.71247,0.71267,0.71232,0.71235,101900001.0
2005-06-17 05:47:00,0.7123,0.7127,0.71225,0.71264,90400002.0
2005-06-17 05:48:00,0.71277,0.71277,0.71226,0.71232,74000000.0
2005-06-17 05:49:00,0.71233,0.71276,0.71232,0.71271,103100000.0
2005-06-17 05:50:00,0.71239,0.71269,0.71229,0.71229,74700000.0
2005-06-17 05:51:00,0.71259,0.71274,0.71225,0.71243,81500000.0
2005-06-17 05:52:00,0.71277,0.71277,0.71247,0.71265,85399997.0
2005-06-17 05:53:00,0.71253,0.71275,0.71234,0.71241,120900002.0
2005-06-17 05:54:00,0.71267,0.71285,0.7122,0.7122,164999999.0
2005-06-17 05:55:00,0.71252,0.71268,0.71235,0.71258,73999999.0
2005-06-17 05:56:00,0.71255,0.71293,0.7124,0.71293,82799999.0
2005-06-17 05:57:00,0.71285,0.71285,0.71253,0.71277,87199999.0
2005-06-17 05:58:00,0.71242,0.71277,0.71234,0.71277,66999999.0
2005-06-17 05:59:00,0.7128,0.71303,0.71235,0.71277,86900000.0
2005-06-17 06:00:00,0.71257,0.71267,0.71238,0.71253,107499998.0
2005-06-17 06:01:00,0.71278,0.71287,0.71243,0.71287,90600001.0
2005-06-17 06:02:00,0.71279,0.71295,0.71261,0.71277,82100000.0
2005-06-17 06:03:00,0.7128,0.71286,0.71258,0.71276,60100000.0
2005-06-17 06:04:00,0.71279,0.71293,0.71266,0.71293,62399999.0
2005-06-17 06:05:00,0.71295,0.713,0.71279,0.713,118600000.0
2005-06-17 06:06:00,0.71289,0.71292,0.71247,0.71247,111400000.0
2005-06-17 06:07:00,0.71254,0.71268,0.71242,0.71262,117300000.0
2005-06-17 06:08:00,0.71261,0.7128,0.71252,0.71258,103699999.0
2005-06-17 06:09:00,0.71239,0.71282,0.71239,0.71282,107000000.0
2005-06-17 06:10:00,0.7128,0.71294,0.71253,0.71272,100299999.0
2005-06-17 06:11:00,0.71278,0.71278,0.71237,0.71268,106600000.0
2005-06-17 06:12:00,0.71276,0.71302,0.71266,0.71276,143500000.0
2005-06-17 06:13:00,0.71268,0.71318,0.71263,0.71294,92499999.0
2005-06-17 06:14:00,0.71279,0.71288,0.71257,0.71257,162600000.0
2005-06-17 06:15:00,0.71256,0.71289,0.71247,0.71279,86400001.0
2005-06-17 06:16:00,0.71266,0.71292,0.71258,0.71281,129899997.0
2005-06-17 06:17:00,0.71261,0.71309,0.71248,0.71301,49300000.0
2005-06-17 06:18:00,0.71284,0.71287,0.71258,0.71258,105500000.0
2005-06-17 06:19:00,0.71267,0.71297,0.71248,0.71285,112499999.0
2005-06-17 06:20:00,0.71268,0.71305,0.71256,0.71305,78300000.0
2005-06-17 06:21:00,0.71288,0.71288,0.71257,0.71284,79699999.0
2005-06-17 06:22:00,0.71255,0.71293,0.71246,0.71293,81799999.0
2005-06-17 06:23:00,0.7129,0.7129,0.71247,0.71264,81599997.0
2005-06-17 06:24:00,0.71279,0.71279,0.71243,0.71254,90899999.0
2005-06-17 06:25:00,0.71272,0.71302,0.71259,0.71259,94899999.0
2005-06-17 06:26:00,0.71258,0.71289,0.71258,0.71277,122599998.0
2005-06-17 06:27:00,0.71263,0.71286,0.71254,0.71254,120800001.0
2005-06-17 06:28:00,0.71245,0.71284,0.71239,0.71284,84399999.0
2005-06-17 06:29:00,0.71245,0.71271,0.71231,0.7127,94000000.0
2005-06-17 06:30:00,0.71248,0.71264,0.71224,0.71232,127199999.0
2005-06-17 06:31:00,0.71272,0.71278,0.7123,0.71255,120900000.0
2005-06-17 06:32:00,0.71268,0.71278,0.71247,0.71273,70600001.0
2005-06-17 06:33:00,0.71248,0.71273,0.71248,0.71258,87899999.0
2005-06-17 06:34:00,0.71235,0.71276,0.71235,0.71275,104099999.0
2005-06-17 06:35:00,0.71272,0.71273,0.71222,0.71246,103400001.0
2005-06-17 06:36:00,0.71251,0.71288,0.71249,0.71288,70300000.0
2005-06-17 06:37:00,0.71283,0.71283,0.71233,0.71244,98000000.0
2005-06-17 06:38:00,0.71273,0.71286,0.71254,0.71282,106499999.0
2005-06-17 06:39:00,0.71293,0.71297,0.71262,0.71295,106499999.0
2005-06-17 06:40:00,0.7129,0.713,0.71254,0.71285,135899999.0
2005-06-17 06:41:00,0.71293,0.71293,0.71266,0.71283,118000000.0
2005-06-17 06:42:00,0.71238,0.71285,0.71229,0.71272,120100002.0
2005-06-17 06:43:00,0.71272,0.71286,0.7126,0.7126,68599999.0
2005-06-17 06:44:00,0.71241,0.71286,0.71236,0.71285,135099997.0
2005-06-17 06:45:00,0.71287,0.71298,0.71246,0.71286,94800002.0
2005-06-17 06:46:00,0.71299,0.71299,0.7126,0.71281,72500000.0
2005-06-17 06:47:00,0.71275,0.71304,0.71275,0.71297,145799998.0
2005-06-17 06:48:00,0.71281,0.71306,0.7127,0.71299,121400000.0
2005-06-17 06:49:00,0.71293,0.71304,0.71284,0.71285,71600000.0
2005-06-17 06:50:00,0.71297,0.71297,0.71235,0.71235,48500000.0
2005-06-17 06:51:00,0.71219,0.71258,0.71217,0.71238,160499999.0
2005-06-17 06:52:00,0.71233,0.71269,0.71227,0.71269,130800000.0
2005-06-17 06:53:00,0.71272,0.71273,0.71249,0.71261,91600000.0
2005-06-17 06:54:00,0.71249,0.71265,0.71234,0.71253,137800001.0
2005-06-17 06:55:00,0.71255,0.71287,0.71255,0.71278,130800000.0
2005-06-17 06:56:00,0.71289,0.71289,0.71262,0.7128,57600000.0
2005-06-17 06:57:00,0.71274,0.71296,0.71256,0.71296,104600002.0
2005-06-17 06:58:00,0.71285,0.71301,0.71258,0.71271,95999999.0
2005-06-17 06:59:00,0.71253,0.71277,0.71248,0.71254,114600001.0
2005-06-17 07:00:00,0.71294,0.71315,0.7126,0.71315,127500000.0
2005-06-17 07:01:00,0.71293,0.71312,0.71285,0.71308,161900001.0
2005-06-17 07:02:00,0.71319,0.71319,0.71268,0.71308,164900002.0
2005-06-17 07:03:00,0.71312,0.71325,0.71288,0.71325,157300000.0
2005-06-17 07:04:00,0.71322,0.71325,0.71286,0.71289,75300000.0
2005-06-17 07:05:00,0.71266,0.71314,0.71264,0.71309,162200003.0
2005-06-17 07:06:00,0.71302,0.7131,0.71283,0.7131,105700000.0
2005-06-17 07:07:00,0.71317,0.71317,0.71267,0.71283,109899999.0
2005-06-17 07:08:00,0.71286,0.71299,0.71246,0.71278,144400000.0
2005-06-17 07:09:00,0.71274,0.71294,0.71259,0.71266,140400001.0
2005-06-17 07:10:00,0.7126,0.7131,0.71257,0.7131,95100000.0
2005-06-17 07:11:00,0.71291,0.71318,0.71278,0.71295,144900002.0
2005-06-17 07:12:00,0.71285,0.71335,0.71279,0.71322,102699999.0
2005-06-17 07:13:00,0.71285,0.7133,0.71283,0.71321,120799998.0
2005-06-17 07:14:00,0.7131,0.71326,0.71282,0.7131,123099998.0
2005-06-17 07:15:00,0.71311,0.71323,0.71267,0.71269,97299999.0
2005-06-17 07:16:00,0.71292,0.71309,0.71278,0.71283,100400000.0
2005-06-17 07:17:00,0.71291,0.71323,0.7129,0.71323,164200003.0
2005-06-17 07:18:00,0.71331,0.71331,0.71284,0.71308,129299999.0
2005-06-17 07:19:00,0.71299,0.71334,0.71297,0.71334,92000002.0
2005-06-17 07:20:00,0.7131,0.71344,0.71305,0.7133,95300001.0
2005-06-17 07:21:00,0.71329,0.71341,0.7131,0.7131,127599999.0
2005-06-17 07:22:00,0.71317,0.71331,0.71303,0.71303,114800000.0
2005-06-17 07:23:00,0.71337,0.71337,0.71311,0.71327,106799999.0
2005-06-17 07:24:00,0.71321,0.71333,0.71299,0.71307,134700000.0
2005-06-17 07:25:00,0.71319,0.71327,0.71276,0.71276,148299997.0
2005-06-17 07:26:00,0.71275,0.7132,0.71275,0.71304,90200000.0
2005-06-17 07:27:00,0.71289,0.71296,0.71268,0.71285,65000000.0
2005-06-17 07:28:00,0.71242,0.71263,0.71221,0.71234,110799998.0
2005-06-17 07:29:00,0.71255,0.71256,0.71221,0.71246,116900001.0
2005-06-17 07:30:00,0.71265,0.71271,0.71235,0.71235,131399999.0
2005-06-17 07:31:00,0.71239,0.71285,0.71239,0.71285,76600002.0
2005-06-17 07:32:00,0.7129,0.71292,0.71277,0.71277,101900000.0
2005-06-17 07:33:00,0.71265,0.71298,0.71249,0.71291,85100000.0
2005-06-17 07:34:00,0.71248,0.71304,0.71248,0.71293,81600001.0
2005-06-17 07:35:00,0.71295,0.71301,0.71268,0.71268,127200000.0
2005-06-17 07:36:00,0.71279,0.7129,0.71258,0.71269,75300000.0
2005-06-17 07:37:00,0.71271,0.71304,0.71258,0.71299,141999998.0
2005-06-17 07:38:00,0.7129,0.71302,0.71266,0.71266,106099998.0
2005-06-17 07:39:00,0.71257,0.71282,0.71239,0.7127,121700001.0
2005-06-17 07:40:00,0.71275,0.71296,0.71256,0.71288,127900000.0
2005-06-17 07:41:00,0.71268,0.71305,0.71256,0.71262,104300000.0
2005-06-17 07:42:00,0.71295,0.71305,0.71262,0.7127,100800002.0
2005-06-17 07:43:00,0.71285,0.71297,0.71279,0.7128,109600000.0
2005-06-17 07:44:00,0.7128,0.7128,0.71236,0.71245,30300000.0
2005-06-17 07:45:00,0.71292,0.71292,0.71256,0.71264,158599999.0
2005-06-17 07:46:00,0.71266,0.71298,0.71258,0.71298,124799997.0
2005-06-17 07:47:00,0.71308,0.71322,0.71289,0.71314,105600000.0
2005-06-17 07:48:00,0.71337,0.71337,0.71283,0.71305,119699999.0
2005-06-17 07:49:00,0.71317,0.71329,0.71281,0.71281,87999999.0
2005-06-17 07:50:00,0.71267,0.71313,0.71259,0.71294,118900001.0
2005-06-17 07:51:00,0.71273,0.71303,0.71254,0.71254,133899998.0
2005-06-17 07:52:00,0.71226,0.7129,0.71226,0.71276,131200000.0
2005-06-17 07:53:00,0.71262,0.71279,0.71233,0.71233,129799996.0
2005-06-17 07:54:00,0.71225,0.71262,0.71225,0.7125,103900001.0
2005-06-17 07:55:00,0.71243,0.71268,0.71231,0.71231,99700001.0
2005-06-17 07:56:00,0.71273,0.71291,0.7125,0.71253,99599999.0
2005-06-17 07:57:00,0.71274,0.71282,0.71242,0.7125,87300000.0
2005-06-17 07:58:00,0.71252,0.71286,0.71248,0.71257,98000000.0
2005-06-17 07:59:00,0.71282,0.71288,0.71252,0.71259,92099999.0
2005-06-17 08:00:00,0.71263,0.71308,0.71263,0.71283,82899999.0
2005-06-17 08:01:00,0.71273,0.71304,0.71263,0.71285,128800001.0
2005-06-17 08:02:00,0.71281,0.71311,0.71277,0.71297,82500000.0
2005-06-17 08:03:00,0.71302,0.71304,0.71262,0.71266,82100000.0
2005-06-17 08:04:00,0.71264,0.71302,0.71264,0.71289,79800000.0
2005-06-17 08:05:00,0.71302,0.71315,0.7128,0.7128,112299999.0
2005-06-17 08:06:00,0.71297,0.71306,0.71264,0.71275,97300000.0
2005-06-17 08:07:00,0.71277,0.71303,0.71263,0.71278,84000001.0
2005-06-17 08:08:00,0.71274,0.71283,0.71252,0.71262,124299998.0
2005-06-17 08:09:00,0.71263,0.71283,0.71263,0.71278,79699999.0
2005-06-17 08:10:00,0.71246,0.71286,0.71246,0.7127,116599999.0
2005-06-17 08:11:00,0.7127,0.7129,0.71245,0.71276,163500000.0
2005-06-17 08:12:00,0.713,0.71311,0.71276,0.71305,155300000.0
2005-06-17 08:13:00,0.71286,0.71328,0.71282,0.7131,112999998.0
2005-06-17 08:14:00,0.71302,0.71339,0.71281,0.71302,147599999.0
2005-06-17 08:15:00,0.7131,0.71326,0.71288,0.71311,170399999.0
2005-06-17 08:16:00,0.71305,0.71318,0.71274,0.71274,108599998.0
2005-06-17 08:17:00,0.71286,0.71308,0.7127,0.71308,103500000.0
2005-06-17 08:18:00,0.71288,0.71302,0.7127,0.7127,91199999.0
2005-06-17 08:19:00,0.71278,0.71304,0.71278,0.71289,65300000.0
2005-06-17 08:20:00,0.71288,0.71334,0.71271,0.71312,135700001.0
2005-06-17 08:21:00,0.71304,0.71321,0.71276,0.71286,91100000.0
2005-06-17 08:22:00,0.71307,0.7132,0.71276,0.71291,73500000.0
2005-06-17 08:23:00,0.71291,0.71314,0.71279,0.71289,95600000.0
2005-06-17 08:24:00,0.71314,0.71323,0.71294,0.71316,132100002.0
2005-06-17 08:25:00,0.71279,0.71352,0.71272,0.71298,123500001.0
2005-06-17 08:26:00,0.71287,0.713,0.71256,0.71258,107699998.0
2005-06-17 08:27:00,0.71284,0.71308,0.71264,0.71289,126999999.0
2005-06-17 08:28:00,0.71293,0.71307,0.71277,0.71304,88300000.0
2005-06-17 08:29:00,0.71315,0.71327,0.71281,0.71302,121400000.0
2005-06-17 08:30:00,0.71328,0.71332,0.71285,0.71285,121700000.0
2005-06-17 08:31:00,0.71293,0.71315,0.71278,0.71278,116800000.0
2005-06-17 08:32:00,0.71283,0.71327,0.71281,0.71324,134000001.0
2005-06-17 08:33:00,0.71322,0.71335,0.71293,0.71298,144900000.0
2005-06-17 08:34:00,0.71315,0.71329,0.71293,0.71302,67600000.0
2005-06-17 08:35:00,0.71291,0.71333,0.71269,0.71329,83400000.0
2005-06-17 08:36:00,0.71327,0.71331,0.71266,0.71303,106399999.0
2005-06-17 08:37:00,0.71298,0.71341,0.71298,0.7133,99400000.0
2005-06-17 08:38:00,0.7136,0.71363,0.71317,0.71346,62500001.0
2005-06-17 08:39:00,0.71326,0.71346,0.71307,0.71307,92600000.0
2005-06-17 08:40:00,0.71322,0.71369,0.71322,0.71368,88500002.0
2005-06-17 08:41:00,0.71352,0.7137,0.71318,0.71335,126300000.0
2005-06-17 08:42:00,0.71338,0.71371,0.7133,0.71337,78500000.0
2005-06-17 08:43:00,0.7134,0.71357,0.71316,0.71343,146499999.0
2005-06-17 08:44:00,0.71339,0.71352,0.713,0.71313,129800001.0
2005-06-17 08:45:00,0.71312,0.71358,0.71312,0.71341,178699999.0
2005-06-17 08:46:00,0.71359,0.71359,0.71312,0.71332,183699996.0
2005-06-17 08:47:00,0.71353,0.71366,0.71319,0.71337,154700000.0
2005-06-17 08:48:00,0.71334,0.71343,0.71271,0.71283,67700000.0
2005-06-17 08:49:00,0.71301,0.71313,0.71282,0.71313,110500000.0
2005-06-17 08:50:00,0.71323,0.71324,0.71288,0.71315,75600000.0
2005-06-17 08:51:00,0.71336,0.7135,0.7129,0.71303,76799998.0
2005-06-17 08:52:00,0.71338,0.71345,0.71328,0.71344,137700000.0
2005-06-17 08:53:00,0.71336,0.71359,0.71319,0.71355,59200001.0
2005-06-17 08:54:00,0.71358,0.71401,0.71345,0.71398,89200000.0
2005-06-17 08:55:00,0.71389,0.7139,0.7136,0.71368,81200001.0
2005-06-17 08:56:00,0.71358,0.71392,0.71352,0.71392,108299999.0
2005-06-17 08:57:00,0.71383,0.71402,0.71358,0.71386,105200001.0
2005-06-17 08:58:00,0.71373,0.71387,0.71354,0.71366,94700000.0
2005-06-17 08:59:00,0.71382,0.71389,0.71351,0.71351,164800000.0
2005-06-17 09:00:00,0.71337,0.71387,0.71337,0.71379,135400003.0
2005-06-17 09:01:00,0.71339,0.71377,0.71336,0.71371,69499999.0
2005-06-17 09:02:00,0.71373,0.71395,0.71364,0.7137,111400000.0
2005-06-17 09:03:00,0.71369,0.71411,0.71362,0.71373,94700001.0
2005-06-17 09:04:00,0.71406,0.71416,0.7138,0.71397,114300001.0
2005-06-17 09:05:00,0.71402,0.71419,0.7139,0.71403,107300000.0
2005-06-17 09:06:00,0.71429,0.7144,0.71398,0.71398,77000000.0
2005-06-17 09:07:00,0.71432,0.71436,0.71408,0.71422,135300000.0
2005-06-17 09:08:00,0.71421,0.71476,0.71405,0.71476,119700000.0
2005-06-17 09:09:00,0.71477,0.71482,0.71438,0.71457,113399999.0
2005-06-17 09:10:00,0.71462,0.71473,0.71448,0.71454,166200002.0
2005-06-17 09:11:00,0.71467,0.71477,0.71458,0.71477,96300002.0
2005-06-17 09:12:00,0.71477,0.71485,0.71439,0.71442,102800000.0
2005-06-17 09:13:00,0.7146,0.71477,0.71451,0.71475,130799999.0
2005-06-17 09:14:00,0.7147,0.71491,0.71447,0.71462,142100001.0
2005-06-17 09:15:00,0.71461,0.7149,0.71456,0.71482,129099999.0
2005-06-17 09:16:00,0.71468,0.71493,0.71467,0.71482,146099999.0
2005-06-17 09:17:00,0.71461,0.71519,0.71458,0.71483,153899999.0
2005-06-17 09:18:00,0.71522,0.71525,0.7146,0.71475,117300000.0
2005-06-17 09:19:00,0.71488,0.71494,0.71456,0.71483,64600000.0
2005-06-17 09:20:00,0.715,0.71512,0.71481,0.7151,100099999.0
2005-06-17 09:21:00,0.7149,0.71496,0.71473,0.71473,98100003.0
2005-06-17 09:22:00,0.71486,0.71494,0.71456,0.71473,112700000.0
2005-06-17 09:23:00,0.71475,0.71503,0.71456,0.71457,90800000.0
2005-06-17 09:24:00,0.71437,0.71464,0.7143,0.71464,138200000.0
2005-06-17 09:25:00,0.71463,0.71481,0.71433,0.71458,105000000.0
2005-06-17 09:26:00,0.71433,0.71494,0.7143,0.7149,52400000.0
2005-06-17 09:27:00,0.71496,0.71496,0.7147,0.71477,125299998.0
2005-06-17 09:28:00,0.71466,0.71508,0.71463,0.71498,122800000.0
2005-06-17 09:29:00,0.71488,0.71506,0.71475,0.715,92700000.0
2005-06-17 09:30:00,0.7151,0.7152,0.7147,0.71506,130599999.0
2005-06-17 09:31:00,0.71474,0.71511,0.71474,0.7149,128599997.0
2005-06-17 09:32:00,0.71517,0.71517,0.71478,0.71478,87400001.0
2005-06-17 09:33:00,0.71497,0.71529,0.71491,0.71509,112900002.0
2005-06-17 09:34:00,0.71508,0.71518,0.71477,0.71508,194699999.0
2005-06-17 09:35:00,0.71484,0.71492,0.7145,0.7145,115500000.0
2005-06-17 09:36:00,0.71452,0.7147,0.71418,0.71432,163800000.0
2005-06-17 09:37:00,0.71453,0.71463,0.71439,0.71459,131100000.0
2005-06-17 09:38:00,0.71464,0.71464,0.71399,0.71399,89199999.0
2005-06-17 09:39:00,0.7143,0.71432,0.71396,0.71419,115300000.0
2005-06-17 09:40:00,0.71417,0.71443,0.71395,0.71411,140500000.0
2005-06-17 09:41:00,0.71401,0.71421,0.71377,0.71404,64099999.0
2005-06-17 09:42:00,0.71416,0.71423,0.71379,0.714,150800000.0
2005-06-17 09:43:00,0.71399,0.71427,0.7138,0.7138,67600000.0
2005-06-17 09:44:00,0.71392,0.71392,0.71365,0.71365,55600000.0
2005-06-17 09:45:00,0.71357,0.71419,0.71347,0.71407,134299997.0
2005-06-17 09:46:00,0.7138,0.71393,0.71376,0.71382,86900001.0
2005-06-17 09:47:00,0.71379,0.71415,0.71375,0.71387,89299998.0
2005-06-17 09:48:00,0.71376,0.71395,0.71371,0.7139,120900000.0
2005-06-17 09:49:00,0.71405,0.71412,0.71395,0.71395,148400000.0
2005-06-17 09:50:00,0.71385,0.71404,0.71383,0.71404,92299999.0
2005-06-17 09:51:00,0.71417,0.71429,0.71385,0.71429,135800000.0
2005-06-17 09:52:00,0.71387,0.714,0.71372,0.71372,131900000.0
2005-06-17 09:53:00,0.71374,0.71393,0.71365,0.71368,144300000.0
2005-06-17 09:54:00,0.71353,0.71396,0.71353,0.7137,102800002.0
2005-06-17 09:55:00,0.71374,0.71396,0.71349,0.71388,143899999.0
2005-06-17 09:56:00,0.71388,0.71393,0.71366,0.71385,84400000.0
2005-06-17 09:57:00,0.71359,0.71396,0.71357,0.71396,95299999.0
2005-06-17 09:58:00,0.71391,0.71392,0.71366,0.71389,85100000.0
2005-06-17 09:59:00,0.71388,0.71398,0.71375,0.71395,94899998.0
2005-06-17 10:00:00,0.71403,0.71403,0.71361,0.71401,131499999.0
2005-06-17 10:01:00,0.71406,0.7141,0.71372,0.71373,103299998.0
2005-06-17 10:02:00,0.71397,0.71409,0.71355,0.7137,123299999.0
2005-06-17 10:03:00,0.71358,0.71365,0.71327,0.71337,68400000.0
2005-06-17 10:04:00,0.71355,0.71373,0.71334,0.71373,74800000.0
2005-06-17 10:05:00,0.71358,0.71383,0.71346,0.71371,88400000.0
2005-06-17 10:06:00,0.71371,0.71403,0.71368,0.71399,121899999.0
2005-06-17 10:07:00,0.71384,0.71414,0.71377,0.71407,88200002.0
2005-06-17 10:08:00,0.7139,0.71451,0.71386,0.7144,103500000.0
2005-06-17 10:09:00,0.71391,0.71412,0.71361,0.7139,139700001.0
2005-06-17 10:10:00,0.71385,0.71395,0.71355,0.71355,105099998.0
2005-06-17 10:11:00,0.71358,0.71374,0.71326,0.71326,69800000.0
2005-06-17 10:12:00,0.71342,0.71342,0.71308,0.7132,108100000.0
2005-06-17 10:13:00,0.71337,0.71371,0.71326,0.71347,90300000.0
2005-06-17 10:14:00,0.71352,0.7136,0.71312,0.71342,86300000.0
2005-06-17 10:15:00,0.71365,0.71376,0.71331,0.71346,129200003.0
2005-06-17 10:16:00,0.71353,0.71378,0.71341,0.71354,102499998.0
2005-06-17 10:17:00,0.71348,0.71371,0.71341,0.7137,112299999.0
2005-06-17 10:18:00,0.71339,0.71362,0.71334,0.71352,121899999.0
2005-06-17 10:19:00,0.71359,0.71389,0.71359,0.7138,112200000.0
2005-06-17 10:20:00,0.71359,0.71443,0.71333,0.71443,84900001.0
2005-06-17 10:21:00,0.71449,0.71449,0.71381,0.71384,75800000.0
2005-06-17 10:22:00,0.7137,0.71406,0.7137,0.71392,180999999.0
2005-06-17 10:23:00,0.71388,0.71405,0.71377,0.71383,95000000.0
2005-06-17 10:24:00,0.71383,0.71422,0.71381,0.71413,73700001.0
2005-06-17 10:25:00,0.71389,0.71403,0.71367,0.71367,101499999.0
2005-06-17 10:26:00,0.71384,0.71384,0.71355,0.71355,112800000.0
2005-06-17 10:27:00,0.71373,0.71389,0.71351,0.71363,79900000.0
2005-06-17 10:28:00,0.71379,0.71379,0.7134,0.71343,67400000.0
2005-06-17 10:29:00,0.71374,0.71374,0.71339,0.71351,116299999.0
2005-06-17 10:30:00,0.71372,0.71372,0.71339,0.71365,97000002.0
2005-06-17 10:31:00,0.71342,0.71364,0.71322,0.71355,94000000.0
2005-06-17 10:32:00,0.71366,0.71372,0.71332,0.71353,158199999.0
2005-06-17 10:33:00,0.7134,0.71366,0.71312,0.71332,77600000.0
2005-06-17 10:34:00,0.7135,0.71378,0.71339,0.71378,71799999.0
2005-06-17 10:35:00,0.71384,0.71384,0.71358,0.71365,98500000.0
2005-06-17 10:36:00,0.71363,0.71363,0.71323,0.71347,56500000.0
2005-06-17 10:37:00,0.71359,0.71368,0.71325,0.71338,99899998.0
2005-06-17 10:38:00,0.71323,0.71364,0.71318,0.71347,68300000.0
2005-06-17 10:39:00,0.71338,0.71378,0.71338,0.71367,93299999.0
2005-06-17 10:40:00,0.71392,0.71392,0.71347,0.71358,58000000.0
2005-06-17 10:41:00,0.7135,0.71379,0.71339,0.71372,93100000.0
2005-06-17 10:42:00,0.71348,0.71407,0.71348,0.71407,122400001.0
2005-06-17 10:43:00,0.71373,0.71405,0.71365,0.71396,70400001.0
2005-06-17 10:44:00,0.71405,0.71426,0.71375,0.71426,50200000.0
2005-06-17 10:45:00,0.71432,0.71432,0.7136,0.714,129499999.0
2005-06-17 10:46:00,0.71377,0.71383,0.71353,0.7138,126899997.0
2005-06-17 10:47:00,0.71361,0.71402,0.71351,0.714,171299998.0
2005-06-17 10:48:00,0.71391,0.71404,0.71345,0.71345,107500000.0
2005-06-17 10:49:00,0.71352,0.71391,0.71352,0.71383,110499999.0
2005-06-17 10:50:00,0.71379,0.71393,0.71353,0.71393,51000000.0
2005-06-17 10:51:00,0.71391,0.71421,0.71347,0.71421,129799999.0
2005-06-17 10:52:00,0.71426,0.71426,0.71372,0.71414,134900002.0
2005-06-17 10:53:00,0.714,0.71425,0.71377,0.71407,159699999.0
2005-06-17 10:54:00,0.71392,0.7141,0.71359,0.71393,99200000.0
2005-06-17 10:55:00,0.71386,0.71403,0.71383,0.71398,121700000.0
2005-06-17 10:56:00,0.71399,0.714,0.71356,0.71361,126100000.0
2005-06-17 10:57:00,0.71374,0.71382,0.71349,0.71362,136800000.0
2005-06-17 10:58:00,0.7135,0.71396,0.71336,0.71362,141900001.0
2005-06-17 10:59:00,0.71347,0.71375,0.71329,0.71354,115100002.0
2005-06-17 11:00:00,0.71347,0.71365,0.71307,0.71327,109200000.0
2005-06-17 11:01:00,0.71374,0.71378,0.71324,0.71353,121499999.0
2005-06-17 11:02:00,0.71332,0.71342,0.71317,0.7134,112799999.0
2005-06-17 11:03:00,0.71324,0.71378,0.71324,0.71365,107300001.0
2005-06-17 11:04:00,0.71354,0.71384,0.71334,0.71378,62200000.0
2005-06-17 11:05:00,0.71357,0.71385,0.71357,0.71383,107899999.0
2005-06-17 11:06:00,0.71374,0.71383,0.71359,0.71371,88199999.0
2005-06-17 11:07:00,0.71352,0.71377,0.71345,0.71372,122400000.0
2005-06-17 11:08:00,0.71361,0.71378,0.71352,0.71378,64100000.0
2005-06-17 11:09:00,0.71358,0.71382,0.71344,0.71366,106999997.0
2005-06-17 11:10:00,0.71338,0.71389,0.71337,0.71385,76400001.0
2005-06-17 11:11:00,0.71371,0.71379,0.71352,0.71362,68200000.0
2005-06-17 11:12:00,0.71357,0.71385,0.71341,0.71385,74100000.0
2005-06-17 11:13:00,0.7138,0.7138,0.71342,0.71374,97300000.0
2005-06-17 11:14:00,0.71364,0.71384,0.71357,0.71376,118700001.0
2005-06-17 11:15:00,0.71398,0.71398,0.71356,0.71365,114100001.0
2005-06-17 11:16:00,0.71375,0.71411,0.7136,0.71373,75600000.0
2005-06-17 11:17:00,0.71356,0.71392,0.71353,0.71362,96700000.0
2005-06-17 11:18:00,0.71352,0.714,0.71351,0.71386,155400000.0
2005-06-17 11:19:00,0.71372,0.7138,0.71344,0.71373,102799999.0
2005-06-17 11:20:00,0.71358,0.71361,0.71343,0.71361,84500001.0
2005-06-17 11:21:00,0.71339,0.71379,0.71331,0.7136,146899999.0
2005-06-17 11:22:00,0.71349,0.71375,0.71347,0.71368,92400000.0
2005-06-17 11:23:00,0.71373,0.71373,0.71341,0.71363,93000002.0
2005-06-17 11:24:00,0.71341,0.71371,0.71335,0.71356,110499999.0
2005-06-17 11:25:00,0.71342,0.71373,0.7133,0.7135,148899997.0
2005-06-17 11:26:00,0.71348,0.71371,0.71336,0.71358,127099997.0
2005-06-17 11:27:00,0.7133,0.71364,0.71319,0.7134,139999998.0
2005-06-17 11:28:00,0.71326,0.71345,0.71311,0.71311,126500002.0
2005-06-17 11:29:00,0.71347,0.71349,0.71317,0.71331,89000001.0
2005-06-17 11:30:00,0.71328,0.71355,0.71315,0.71353,103400000.0
2005-06-17 11:31:00,0.71323,0.71358,0.71318,0.71325,109099999.0
2005-06-17 11:32:00,0.71345,0.71376,0.7134,0.7137,122899998.0
2005-06-17 11:33:00,0.71392,0.71406,0.71379,0.71398,117099999.0
2005-06-17 11:34:00,0.7139,0.71412,0.71368,0.71394,130300003.0
2005-06-17 11:35:00,0.71393,0.71408,0.71387,0.71408,60100000.0
2005-06-17 11:36:00,0.71397,0.71418,0.71376,0.71418,79800000.0
2005-06-17 11:37:00,0.7142,0.7142,0.71382,0.71407,144599999.0
2005-06-17 11:38:00,0.71404,0.71404,0.71371,0.714,144599998.0
2005-06-17 11:39:00,0.71379,0.71406,0.71376,0.71399,103200000.0
2005-06-17 11:40:00,0.7139,0.71415,0.7139,0.71408,87299999.0
2005-06-17 11:41:00,0.7141,0.71418,0.7138,0.71397,53300000.0
2005-06-17 11:42:00,0.71404,0.71408,0.71365,0.71384,138400002.0
2005-06-17 11:43:00,0.71384,0.71392,0.71347,0.71369,142799999.0
2005-06-17 11:44:00,0.71385,0.71399,0.7136,0.71376,77099999.0
2005-06-17 11:45:00,0.71372,0.71391,0.71372,0.71383,99800001.0
2005-06-17 11:46:00,0.71386,0.7139,0.71368,0.7139,70900000.0
2005-06-17 11:47:00,0.71396,0.71411,0.71384,0.71397,94299999.0
2005-06-17 11:48:00,0.71412,0.71424,0.7137,0.7137,125799999.0
2005-06-17 11:49:00,0.71385,0.71398,0.71372,0.71395,168099999.0
2005-06-17 11:50:00,0.714,0.714,0.71336,0.71338,57400000.0
2005-06-17 11:51:00,0.71353,0.71392,0.71353,0.7138,80900000.0
2005-06-17 11:52:00,0.71358,0.71359,0.71317,0.71339,110500001.0
2005-06-17 11:53:00,0.71355,0.7136,0.71323,0.71359,73400001.0
2005-06-17 11:54:00,0.71362,0.71378,0.71343,0.71367,106099999.0
2005-06-17 11:55:00,0.71355,0.71387,0.71355,0.71362,88700000.0
2005-06-17 11:56:00,0.71359,0.71383,0.71359,0.71379,147899997.0
2005-06-17 11:57:00,0.71398,0.71422,0.71385,0.71406,93300002.0
2005-06-17 11:58:00,0.71399,0.71454,0.71388,0.71452,82099999.0
2005-06-17 11:59:00,0.7147,0.71479,0.71419,0.7143,117000000.0
2005-06-17 12:00:00,0.71438,0.71451,0.71411,0.71422,89300001.0
2005-06-17 12:01:00,0.71413,0.71474,0.71412,0.7143,134599998.0
2005-06-17 12:02:00,0.71417,0.71448,0.71412,0.71412,104499999.0
2005-06-17 12:03:00,0.71437,0.71453,0.71414,0.71429,112000001.0
2005-06-17 12:04:00,0.71446,0.71447,0.71416,0.71437,131599999.0
2005-06-17 12:05:00,0.7143,0.71461,0.71427,0.7146,101600001.0
2005-06-17 12:06:00,0.71424,0.71444,0.71421,0.71438,75800001.0
2005-06-17 12:07:00,0.71435,0.7145,0.71435,0.71447,128399998.0
2005-06-17 12:08:00,0.71442,0.71449,0.7142,0.71439,69599999.0
2005-06-17 12:09:00,0.71471,0.71495,0.71443,0.71495,136399998.0
2005-06-17 12:10:00,0.71461,0.71473,0.71451,0.71473,89399998.0
2005-06-17 12:11:00,0.71485,0.71488,0.71438,0.71486,108299999.0
2005-06-17 12:12:00,0.71459,0.71459,0.71417,0.71425,105200002.0
2005-06-17 12:13:00,0.71422,0.71483,0.71422,0.71483,117800000.0
2005-06-17 12:14:00,0.71441,0.7146,0.71433,0.7144,103500000.0
2005-06-17 12:15:00,0.71429,0.71479,0.71429,0.71478,88600000.0
2005-06-17 12:16:00,0.71477,0.71484,0.71437,0.71459,108700000.0
2005-06-17 12:17:00,0.71453,0.71484,0.7144,0.71464,110900000.0
2005-06-17 12:18:00,0.71477,0.71485,0.71455,0.71462,103899999.0
2005-06-17 12:19:00,0.71482,0.71491,0.71463,0.71467,45500000.0
2005-06-17 12:20:00,0.71495,0.71502,0.71473,0.71502,99300002.0
2005-06-17 12:21:00,0.71475,0.715,0.71449,0.71466,127699998.0
2005-06-17 12:22:00,0.71462,0.71505,0.71462,0.71494,93199999.0
2005-06-17 12:23:00,0.71471,0.71512,0.71471,0.71512,85499999.0
2005-06-17 12:24:00,0.7152,0.71557,0.71512,0.71545,131900000.0
2005-06-17 12:25:00,0.71563,0.71582,0.71523,0.71577,86400000.0
2005-06-17 12:26:00,0.71546,0.7157,0.71527,0.7154,114199999.0
2005-06-17 12:27:00,0.71555,0.7156,0.71517,0.71531,138300003.0
2005-06-17 12:28:00,0.71527,0.71545,0.71514,0.71535,120699998.0
2005-06-17 12:29:00,0.71543,0.71559,0.71497,0.71559,132699998.0
2005-06-17 12:30:00,0.71553,0.71577,0.71538,0.71576,91600001.0
2005-06-17 12:31:00,0.71566,0.71578,0.71535,0.71548,71199999.0
2005-06-17 12:32:00,0.71535,0.71559,0.71509,0.71532,127600001.0
2005-06-17 12:33:00,0.71564,0.71587,0.71527,0.71585,73199999.0
2005-06-17 12:34:00,0.71586,0.71631,0.71586,0.71627,82300000.0
2005-06-17 12:35:00,0.71629,0.71645,0.71603,0.71622,86800000.0
2005-06-17 12:36:00,0.71568,0.71587,0.71548,0.71548,57500000.0
2005-06-17 12:37:00,0.7156,0.71591,0.71537,0.71562,95400000.0
2005-06-17 12:38:00,0.71554,0.71595,0.71549,0.71595,71100000.0
2005-06-17 12:39:00,0.71612,0.71631,0.71596,0.7162,60900000.0
2005-06-17 12:40:00,0.71645,0.71652,0.71543,0.71588,146700003.0
2005-06-17 12:41:00,0.71573,0.7159,0.71554,0.71584,72300000.0
2005-06-17 12:42:00,0.71563,0.7157,0.71529,0.7157,122100000.0
2005-06-17 12:43:00,0.7155,0.7157,0.71528,0.71537,94299999.0
2005-06-17 12:44:00,0.71534,0.71547,0.71511,0.71522,215600001.0
2005-06-17 12:45:00,0.7153,0.71585,0.71518,0.71541,112600000.0
2005-06-17 12:46:00,0.71538,0.71575,0.7153,0.71575,139600001.0
2005-06-17 12:47:00,0.7155,0.71575,0.71519,0.71519,71100000.0
2005-06-17 12:48:00,0.71547,0.71561,0.71524,0.71525,132499999.0
2005-06-17 12:49:00,0.7155,0.71578,0.7155,0.71554,41200000.0
2005-06-17 12:50:00,0.71541,0.71558,0.71505,0.71512,128500001.0
2005-06-17 12:51:00,0.71534,0.71534,0.71487,0.71516,107700000.0
2005-06-17 12:52:00,0.71485,0.71516,0.71471,0.71503,118799999.0
2005-06-17 12:53:00,0.71512,0.71526,0.71475,0.71502,94299999.0
2005-06-17 12:54:00,0.71512,0.71529,0.71468,0.71527,171799999.0
2005-06-17 12:55:00,0.71522,0.71522,0.71483,0.71496,106200001.0
2005-06-17 12:56:00,0.71509,0.71527,0.71482,0.7149,171299999.0
2005-06-17 12:57:00,0.71509,0.71509,0.71479,0.71497,107700002.0
2005-06-17 12:58:00,0.71503,0.71554,0.71501,0.71554,102300001.0
2005-06-17 12:59:00,0.71542,0.71555,0.71524,0.7153,104399999.0
2005-06-17 13:00:00,0.71521,0.71546,0.71507,0.71534,106699999.0
2005-06-17 13:01:00,0.71516,0.71553,0.71506,0.71542,79399999.0
2005-06-17 13:02:00,0.71546,0.7156,0.71521,0.7156,141600004.0
2005-06-17 13:03:00,0.71549,0.71564,0.71524,0.71547,126499998.0
2005-06-17 13:04:00,0.71544,0.71597,0.71544,0.71563,61600000.0
2005-06-17 13:05:00,0.71592,0.71596,0.71566,0.71596,85299999.0
2005-06-17 13:06:00,0.71559,0.71592,0.71552,0.71587,62800000.0
2005-06-17 13:07:00,0.71562,0.71595,0.71562,0.71595,108700002.0
2005-06-17 13:08:00,0.71585,0.71622,0.71585,0.71591,115500000.0
2005-06-17 13:09:00,0.71617,0.71632,0.71576,0.71576,89499999.0
2005-06-17 13:10:00,0.71584,0.71638,0.71584,0.71621,70600000.0
2005-06-17 13:11:00,0.71608,0.71711,0.71608,0.71695,73200001.0
2005-06-17 13:12:00,0.71681,0.71701,0.71661,0.71681,62700000.0
2005-06-17 13:13:00,0.71627,0.71679,0.71627,0.71671,102400002.0
2005-06-17 13:14:00,0.71653,0.71673,0.71639,0.71673,61800001.0
2005-06-17 13:15:00,0.71682,0.71682,0.71629,0.71661,94000001.0
2005-06-17 13:16:00,0.71644,0.71656,0.7162,0.71621,71300000.0
2005-06-17 13:17:00,0.7163,0.71645,0.71607,0.71622,133599999.0
2005-06-17 13:18:00,0.71596,0.71658,0.71591,0.71641,113899999.0
2005-06-17 13:19:00,0.71657,0.71673,0.71613,0.71673,108300000.0
2005-06-17 13:20:00,0.71692,0.71695,0.71633,0.71673,191700002.0
2005-06-17 13:21:00,0.71709,0.71709,0.71658,0.71662,84499999.0
2005-06-17 13:22:00,0.7168,0.71696,0.71645,0.71683,122300000.0
2005-06-17 13:23:00,0.71683,0.71693,0.7166,0.71671,141100001.0
2005-06-17 13:24:00,0.71695,0.71703,0.71617,0.71624,115900000.0
2005-06-17 13:25:00,0.71675,0.71684,0.71628,0.71655,94700000.0
2005-06-17 13:26:00,0.71661,0.71674,0.71582,0.71619,88500001.0
2005-06-17 13:27:00,0.71632,0.71632,0.71582,0.71582,43800000.0
2005-06-17 13:28:00,0.71594,0.71619,0.71592,0.71602,102499998.0
2005-06-17 13:29:00,0.71595,0.71633,0.71584,0.71587,115299999.0
2005-06-17 13:30:00,0.71587,0.7161,0.71576,0.71598,95200000.0
2005-06-17 13:31:00,0.71609,0.71618,0.71574,0.71587,132100000.0
2005-06-17 13:32:00,0.71594,0.71599,0.71561,0.71577,63600000.0
2005-06-17 13:33:00,0.7155,0.71578,0.7154,0.71562,122300000.0
2005-06-17 13:34:00,0.71539,0.71565,0.71524,0.71534,137999998.0
2005-06-17 13:35:00,0.71525,0.71556,0.71519,0.71535,135100000.0
2005-06-17 13:36:00,0.71521,0.71542,0.71519,0.71534,99000000.0
2005-06-17 13:37:00,0.71528,0.71548,0.71515,0.71535,91300000.0
2005-06-17 13:38:00,0.71538,0.71551,0.71515,0.71515,138099999.0
2005-06-17 13:39:00,0.71521,0.7156,0.71518,0.71553,61000000.0
2005-06-17 13:40:00,0.71556,0.71573,0.71553,0.71573,136900002.0
2005-06-17 13:41:00,0.71545,0.716,0.71526,0.716,101400000.0
2005-06-17 13:42:00,0.7159,0.7159,0.71543,0.71545,86600001.0
2005-06-17 13:43:00,0.71568,0.71568,0.71544,0.71559,138099999.0
2005-06-17 13:44:00,0.71559,0.71581,0.71535,0.71566,131299999.0
2005-06-17 13:45:00,0.71558,0.71615,0.71553,0.71595,115699999.0
2005-06-17 13:46:00,0.71575,0.716,0.71572,0.71576,75600000.0
2005-06-17 13:47:00,0.71568,0.7163,0.71568,0.71615,93500000.0
2005-06-17 13:48:00,0.71586,0.71627,0.71586,0.716,138500000.0
2005-06-17 13:49:00,0.71617,0.71663,0.71612,0.71658,107200000.0
2005-06-17 13:50:00,0.71625,0.71651,0.71606,0.71635,78099999.0
2005-06-17 13:51:00,0.71631,0.71673,0.71631,0.71657,105200001.0
2005-06-17 13:52:00,0.71682,0.71682,0.71623,0.71639,58600000.0
2005-06-17 13:53:00,0.7166,0.71663,0.71622,0.71653,124299999.0
2005-06-17 13:54:00,0.71648,0.71648,0.71608,0.7161,107799998.0
2005-06-17 13:55:00,0.71631,0.71649,0.71593,0.71628,178899998.0
2005-06-17 13:56:00,0.7165,0.7165,0.71605,0.71605,98399998.0
2005-06-17 13:57:00,0.7159,0.71622,0.71579,0.7158,107600000.0
2005-06-17 13:58:00,0.71604,0.71611,0.71578,0.71606,146400000.0
2005-06-17 13:59:00,0.71616,0.71641,0.71608,0.71628,114400001.0
2005-06-17 14:00:00,0.71642,0.71667,0.71593,0.71618,74500000.0
2005-06-17 14:01:00,0.71631,0.71665,0.71622,0.71659,87700000.0
2005-06-17 14:02:00,0.7167,0.71673,0.71628,0.71643,118100000.0
2005-06-17 14:03:00,0.71643,0.71696,0.7163,0.71683,101300001.0
2005-06-17 14:04:00,0.71664,0.71665,0.71644,0.71653,97900000.0
2005-06-17 14:05:00,0.71646,0.71672,0.7163,0.71634,134800002.0
2005-06-17 14:06:00,0.71671,0.71671,0.7164,0.71661,124400000.0
2005-06-17 14:07:00,0.71653,0.71678,0.71634,0.71663,73300000.0
2005-06-17 14:08:00,0.71659,0.71673,0.71639,0.71646,116400001.0
2005-06-17 14:09:00,0.71656,0.71664,0.71633,0.71651,148500001.0
2005-06-17 14:10:00,0.71664,0.71679,0.71638,0.7165,101900000.0
2005-06-17 14:11:00,0.7164,0.71669,0.7163,0.71659,62000000.0
2005-06-17 14:12:00,0.71649,0.71663,0.71618,0.71627,100300000.0
2005-06-17 14:13:00,0.71613,0.71648,0.71602,0.71603,129199998.0
2005-06-17 14:14:00,0.71637,0.71648,0.71614,0.71636,94000000.0
2005-06-17 14:15:00,0.71657,0.71668,0.71636,0.71651,103100000.0
2005-06-17 14:16:00,0.71625,0.71664,0.71617,0.71641,123599998.0
2005-06-17 14:17:00,0.71651,0.71668,0.71633,0.71648,56800000.0
2005-06-17 14:18:00,0.71645,0.71667,0.71639,0.71648,124100001.0
2005-06-17 14:19:00,0.71651,0.71651,0.71624,0.71634,141799999.0
2005-06-17 14:20:00,0.71644,0.71647,0.71614,0.71639,133700000.0
2005-06-17 14:21:00,0.71644,0.71655,0.71607,0.71635,92299999.0
2005-06-17 14:22:00,0.71644,0.71656,0.71625,0.71653,80300000.0
2005-06-17 14:23:00,0.71664,0.71664,0.71618,0.71633,65800000.0
2005-06-17 14:24:00,0.71672,0.71675,0.71646,0.71647,72500000.0
2005-06-17 14:25:00,0.71671,0.71684,0.7165,0.71667,113600000.0
2005-06-17 14:26:00,0.71675,0.71689,0.71642,0.71657,140199998.0
2005-06-17 14:27:00,0.7166,0.71676,0.71646,0.71655,121300000.0
2005-06-17 14:28:00,0.71691,0.71691,0.71616,0.71645,160099998.0
2005-06-17 14:29:00,0.71656,0.71675,0.71636,0.71675,86800000.0
2005-06-17 14:30:00,0.71638,0.71707,0.71638,0.71668,72000000.0
2005-06-17 14:31:00,0.71655,0.71705,0.71652,0.71674,66799998.0
2005-06-17 14:32:00,0.71622,0.71641,0.71608,0.71624,101500000.0
2005-06-17 14:33:00,0.71605,0.71636,0.71579,0.7159,119400000.0
2005-06-17 14:34:00,0.71605,0.71628,0.71579,0.71628,92499999.0
2005-06-17 14:35:00,0.7162,0.71649,0.71602,0.71602,127100000.0
2005-06-17 14:36:00,0.71605,0.71645,0.71593,0.71632,128100000.0
2005-06-17 14:37:00,0.71618,0.71632,0.71587,0.71607,70400000.0
2005-06-17 14:38:00,0.71625,0.71634,0.71567,0.71599,92500000.0
2005-06-17 14:39:00,0.71612,0.71628,0.71575,0.71602,120499999.0
2005-06-17 14:40:00,0.71598,0.71645,0.71592,0.71644,100500001.0
2005-06-17 14:41:00,0.7164,0.71649,0.71627,0.71639,96599999.0
2005-06-17 14:42:00,0.71638,0.71653,0.71623,0.71641,69100000.0
2005-06-17 14:43:00,0.7165,0.71675,0.71632,0.71632,121400002.0
2005-06-17 14:44:00,0.71613,0.71662,0.71601,0.7166,129599999.0
2005-06-17 14:45:00,0.71643,0.71666,0.71639,0.71639,140599999.0
2005-06-17 14:46:00,0.71646,0.71673,0.71628,0.71658,150999998.0
2005-06-17 14:47:00,0.71641,0.71668,0.71624,0.71647,135799999.0
2005-06-17 14:48:00,0.71658,0.71684,0.7165,0.71678,64700000.0
2005-06-17 14:49:00,0.71678,0.71725,0.71666,0.71702,132099998.0
2005-06-17 14:50:00,0.71675,0.71748,0.71675,0.71709,123700000.0
2005-06-17 14:51:00,0.71712,0.71727,0.71693,0.71706,77299999.0
2005-06-17 14:52:00,0.71714,0.71719,0.71684,0.717,76400000.0
2005-06-17 14:53:00,0.71704,0.71706,0.71669,0.71703,144000005.0
2005-06-17 14:54:00,0.717,0.71712,0.71679,0.71712,91799999.0
2005-06-17 14:55:00,0.71665,0.7168,0.7165,0.71655,81800000.0
2005-06-17 14:56:00,0.71642,0.7171,0.71631,0.71687,180199999.0
2005-06-17 14:57:00,0.71683,0.717,0.71665,0.71667,80900000.0
2005-06-17 14:58:00,0.7171,0.71727,0.71675,0.71675,110700000.0
2005-06-17 14:59:00,0.71692,0.71711,0.71686,0.71698,78200000.0
2005-06-17 15:00:00,0.71698,0.7173,0.71685,0.7173,53800000.0
2005-06-17 15:01:00,0.71717,0.71723,0.71652,0.7167,121900000.0
2005-06-17 15:02:00,0.71669,0.71696,0.71646,0.71681,85899999.0
2005-06-17 15:03:00,0.71649,0.71673,0.71642,0.71654,85100000.0
2005-06-17 15:04:00,0.71638,0.71675,0.71632,0.71645,128299999.0
2005-06-17 15:05:00,0.71652,0.7166,0.71625,0.71655,143999999.0
2005-06-17 15:06:00,0.71679,0.71679,0.71624,0.71635,178000003.0
2005-06-17 15:07:00,0.71633,0.71665,0.71604,0.71604,181700000.0
2005-06-17 15:08:00,0.71615,0.71665,0.71615,0.71635,112999999.0
2005-06-17 15:09:00,0.71618,0.71633,0.71587,0.71587,170000003.0
2005-06-17 15:10:00,0.71583,0.71599,0.71532,0.71532,99399999.0
2005-06-17 15:11:00,0.71556,0.71579,0.71545,0.71561,64500000.0
2005-06-17 15:12:00,0.71582,0.71596,0.71556,0.71559,83800000.0
2005-06-17 15:13:00,0.71576,0.71623,0.71575,0.71594,162999999.0
2005-06-17 15:14:00,0.7162,0.71625,0.71569,0.71586,101900000.0
2005-06-17 15:15:00,0.71599,0.71603,0.71572,0.71583,59800000.0
2005-06-17 15:16:00,0.71573,0.71617,0.71566,0.71578,91700000.0
2005-06-17 15:17:00,0.71547,0.71591,0.71527,0.71579,96999999.0
2005-06-17 15:18:00,0.71586,0.71606,0.71547,0.71561,96900000.0
2005-06-17 15:19:00,0.71586,0.71596,0.71571,0.71595,136399998.0
2005-06-17 15:20:00,0.71599,0.71616,0.71586,0.71616,111399998.0
2005-06-17 15:21:00,0.71634,0.71646,0.71606,0.71606,153899999.0
2005-06-17 15:22:00,0.71599,0.71614,0.71578,0.71593,152199999.0
2005-06-17 15:23:00,0.71617,0.7163,0.7158,0.7158,101299999.0
2005-06-17 15:24:00,0.71593,0.71609,0.7158,0.71596,127299999.0
2005-06-17 15:25:00,0.7161,0.71624,0.71596,0.71608,109000000.0
2005-06-17 15:26:00,0.71614,0.71649,0.71614,0.71624,104800000.0
2005-06-17 15:27:00,0.71616,0.71648,0.71616,0.71637,66899999.0
2005-06-17 15:28:00,0.71617,0.71644,0.71609,0.71619,157499998.0
2005-06-17 15:29:00,0.71629,0.71655,0.71608,0.71608,85799999.0
2005-06-17 15:30:00,0.7163,0.71667,0.71622,0.71642,140300002.0
2005-06-17 15:31:00,0.71657,0.71667,0.71623,0.7163,88500000.0
2005-06-17 15:32:00,0.71653,0.71669,0.71618,0.71626,125800000.0
2005-06-17 15:33:00,0.71629,0.71645,0.71594,0.71627,147700002.0
2005-06-17 15:34:00,0.71601,0.71634,0.71584,0.71625,81100001.0
2005-06-17 15:35:00,0.71603,0.71642,0.71591,0.7162,157100001.0
2005-06-17 15:36:00,0.71581,0.71647,0.71581,0.71617,165300002.0
2005-06-17 15:37:00,0.71634,0.71651,0.71623,0.71643,106600000.0
2005-06-17 15:38:00,0.71641,0.7168,0.71625,0.71645,101000000.0
2005-06-17 15:39:00,0.71644,0.71659,0.71618,0.71631,68900000.0
2005-06-17 15:40:00,0.71611,0.71656,0.71604,0.71612,56500000.0
2005-06-17 15:41:00,0.71641,0.71654,0.71616,0.71622,138000000.0
2005-06-17 15:42:00,0.71631,0.71658,0.71619,0.71637,164600000.0
2005-06-17 15:43:00,0.71633,0.71655,0.71613,0.71625,121800001.0
2005-06-17 15:44:00,0.71645,0.71646,0.71607,0.71607,153499999.0
2005-06-17 15:45:00,0.71606,0.71645,0.71585,0.71585,128800000.0
2005-06-17 15:46:00,0.71619,0.71619,0.71551,0.71551,81000001.0
2005-06-17 15:47:00,0.7157,0.71605,0.7156,0.71572,131700000.0
2005-06-17 15:48:00,0.71588,0.71601,0.71552,0.71558,118500001.0
2005-06-17 15:49:00,0.71543,0.71625,0.71543,0.71603,112499999.0
2005-06-17 15:50:00,0.71582,0.71616,0.71576,0.71616,124199997.0
2005-06-17 15:51:00,0.71569,0.71602,0.71568,0.7158,104800000.0
2005-06-17 15:52:00,0.71578,0.71632,0.71578,0.71623,64099999.0
2005-06-17 15:53:00,0.71579,0.71626,0.71574,0.71612,90300000.0
2005-06-17 15:54:00,0.71642,0.71649,0.71582,0.71599,140900001.0
2005-06-17 15:55:00,0.71615,0.71615,0.71569,0.71586,52900001.0
2005-06-17 15:56:00,0.7158,0.71625,0.7157,0.71625,140099999.0
2005-06-17 15:57:00,0.71605,0.71617,0.7157,0.71588,143999999.0
2005-06-17 15:58:00,0.71571,0.71593,0.71543,0.71543,106899999.0
2005-06-17 15:59:00,0.71554,0.71563,0.71543,0.71555,98799999.0
2005-06-17 16:00:00,0.71572,0.71588,0.7154,0.71571,129100002.0
2005-06-17 16:01:00,0.7155,0.71578,0.71542,0.71578,77799997.0
2005-06-17 16:02:00,0.71581,0.71581,0.71536,0.71552,121000001.0
2005-06-17 16:03:00,0.71551,0.71569,0.71541,0.71559,113400000.0
2005-06-17 16:04:00,0.71541,0.71615,0.71539,0.71615,81199999.0
2005-06-17 16:05:00,0.71601,0.71601,0.7155,0.71564,54100000.0
2005-06-17 16:06:00,0.71564,0.71597,0.71548,0.71597,67000000.0
2005-06-17 16:07:00,0.71576,0.71592,0.71556,0.71567,98999997.0
2005-06-17 16:08:00,0.71602,0.71619,0.71548,0.71548,114300002.0
2005-06-17 16:09:00,0.71574,0.71574,0.71536,0.71558,99900000.0
2005-06-17 16:10:00,0.7157,0.71587,0.71529,0.71548,67800000.0
2005-06-17 16:11:00,0.71571,0.71622,0.71571,0.71609,84000000.0
2005-06-17 16:12:00,0.71614,0.71629,0.71578,0.71599,70000000.0
2005-06-17 16:13:00,0.71575,0.7163,0.71575,0.7161,93200000.0
2005-06-17 16:14:00,0.71594,0.71637,0.71577,0.71598,128999998.0
2005-06-17 16:15:00,0.71634,0.7165,0.71586,0.71616,157099997.0
2005-06-17 16:16:00,0.71669,0.71669,0.71605,0.71632,67100000.0
2005-06-17 16:17:00,0.71626,0.71642,0.71599,0.71617,124699998.0
2005-06-17 16:18:00,0.71617,0.71626,0.71592,0.71598,127899998.0
2005-06-17 16:19:00,0.71598,0.71645,0.71587,0.71603,159300002.0
2005-06-17 16:20:00,0.7162,0.71636,0.71596,0.71632,144900000.0
2005-06-17 16:21:00,0.71631,0.71631,0.71575,0.71594,121100000.0
2005-06-17 16:22:00,0.7157,0.71585,0.71553,0.71558,114500000.0
2005-06-17 16:23:00,0.71541,0.71576,0.71533,0.71568,79300000.0
2005-06-17 16:24:00,0.71563,0.71611,0.71546,0.71601,121900000.0
2005-06-17 16:25:00,0.71583,0.71615,0.71565,0.71603,112199999.0
2005-06-17 16:26:00,0.71583,0.71626,0.71581,0.71602,138400001.0
2005-06-17 16:27:00,0.71594,0.71615,0.71584,0.71596,101199999.0
2005-06-17 16:28:00,0.7155,0.71584,0.7155,0.71557,82899999.0
2005-06-17 16:29:00,0.71557,0.71569,0.71533,0.71545,93100000.0
2005-06-17 16:30:00,0.71569,0.71569,0.71525,0.71533,133200000.0
2005-06-17 16:31:00,0.71526,0.71556,0.71526,0.71556,87600000.0
2005-06-17 16:32:00,0.71536,0.7154,0.71518,0.71518,131999999.0
2005-06-17 16:33:00,0.71524,0.71559,0.71507,0.71558,116400000.0
2005-06-17 16:34:00,0.71548,0.71569,0.71535,0.71544,125000001.0
2005-06-17 16:35:00,0.71533,0.71557,0.71529,0.71536,142299998.0
2005-06-17 16:36:00,0.7151,0.71544,0.7151,0.71541,84300001.0
2005-06-17 16:37:00,0.71536,0.71555,0.71502,0.71506,174800002.0
2005-06-17 16:38:00,0.71513,0.71528,0.71492,0.71512,123499999.0
2005-06-17 16:39:00,0.71526,0.71556,0.71526,0.71535,97199999.0
2005-06-17 16:40:00,0.71532,0.7155,0.71513,0.71547,111100000.0
2005-06-17 16:41:00,0.71577,0.7159,0.71534,0.71554,103200000.0
2005-06-17 16:42:00,0.71602,0.71623,0.71582,0.71598,113900000.0
2005-06-17 16:43:00,0.71607,0.71631,0.71591,0.71604,106900001.0
2005-06-17 16:44:00,0.71622,0.71626,0.71545,0.71545,113899999.0
2005-06-17 16:45:00,0.71584,0.71589,0.71543,0.71544,88900001.0
2005-06-17 16:46:00,0.71545,0.7159,0.71535,0.7159,98000000.0
2005-06-17 16:47:00,0.71598,0.71612,0.71578,0.71587,117199997.0
2005-06-17 16:48:00,0.71649,0.71653,0.71606,0.71635,82299999.0
2005-06-17 16:49:00,0.71622,0.71639,0.71595,0.71597,40100000.0
2005-06-17 16:50:00,0.71568,0.71622,0.71548,0.71603,109599999.0
2005-06-17 16:51:00,0.71598,0.71633,0.71587,0.71607,112100000.0
2005-06-17 16:52:00,0.71629,0.71634,0.71566,0.71574,90000001.0
2005-06-17 16:53:00,0.71589,0.71599,0.71534,0.71553,105700000.0
2005-06-17 16:54:00,0.71575,0.7159,0.71559,0.71585,101700000.0
2005-06-17 16:55:00,0.71575,0.71617,0.71565,0.716,145699999.0
2005-06-17 16:56:00,0.71588,0.71634,0.71577,0.71612,120400000.0
2005-06-17 16:57:00,0.71616,0.71648,0.71593,0.71635,45100000.0
2005-06-17 16:58:00,0.71648,0.71654,0.71609,0.71629,133800002.0
2005-06-17 16:59:00,0.71621,0.71648,0.71594,0.71647,122200002.0
2005-06-17 17:00:00,0.71606,0.71625,0.71566,0.71566,91200001.0
2005-06-17 17:01:00,0.71582,0.71585,0.7152,0.7152,68000000.0
2005-06-17 17:02:00,0.71567,0.71568,0.71521,0.71557,112000001.0
2005-06-17 17:03:00,0.71553,0.71577,0.71516,0.71567,114100000.0
2005-06-17 17:04:00,0.7158,0.7159,0.71561,0.71585,109299999.0
2005-06-17 17:05:00,0.71591,0.71592,0.71572,0.71578,174600000.0
2005-06-17 17:06:00,0.71556,0.71594,0.71556,0.71578,127700001.0
2005-06-17 17:07:00,0.71576,0.71603,0.71574,0.71603,149400001.0
2005-06-17 17:08:00,0.71606,0.71642,0.71591,0.71626,102400001.0
2005-06-17 17:09:00,0.71639,0.71643,0.71583,0.71601,76400001.0
2005-06-17 17:10:00,0.7159,0.71622,0.71585,0.71596,86699999.0
2005-06-17 17:11:00,0.71559,0.71592,0.71532,0.71554,125500001.0
2005-06-17 17:12:00,0.71552,0.7159,0.71547,0.71575,86200000.0
2005-06-17 17:13:00,0.71576,0.71587,0.71549,0.71556,60799999.0
2005-06-17 17:14:00,0.7157,0.71596,0.71551,0.71582,128200000.0
2005-06-17 17:15:00,0.71576,0.71615,0.71576,0.71598,105300001.0
2005-06-17 17:16:00,0.71617,0.71639,0.71606,0.71628,97100000.0
2005-06-17 17:17:00,0.71621,0.71671,0.71619,0.71634,144899999.0
2005-06-17 17:18:00,0.71641,0.71672,0.71634,0.7166,133299998.0
2005-06-17 17:19:00,0.71663,0.71695,0.71654,0.71654,81300001.0
2005-06-17 17:20:00,0.7167,0.71702,0.71668,0.71695,66300000.0
2005-06-17 17:21:00,0.71673,0.71683,0.71657,0.71676,78000000.0
2005-06-17 17:22:00,0.71663,0.71673,0.71639,0.71663,118500000.0
2005-06-17 17:23:00,0.71655,0.71664,0.7162,0.71658,131000000.0
2005-06-17 17:24:00,0.71642,0.71642,0.71597,0.7162,76200001.0
2005-06-17 17:25:00,0.71616,0.71633,0.7161,0.71633,99899998.0
2005-06-17 17:26:00,0.71638,0.71639,0.71603,0.71627,149700001.0
2005-06-17 17:27:00,0.71622,0.71627,0.71595,0.71612,117399998.0
2005-06-17 17:28:00,0.7162,0.71648,0.71614,0.71635,75099999.0
2005-06-17 17:29:00,0.71672,0.71678,0.71651,0.71671,101400000.0
2005-06-17 17:30:00,0.71645,0.71672,0.71632,0.71632,111900000.0
2005-06-17 17:31:00,0.71667,0.7167,0.71624,0.71631,137099999.0
2005-06-17 17:32:00,0.7162,0.71667,0.7162,0.71652,128200001.0
2005-06-17 17:33:00,0.71668,0.71687,0.71655,0.71678,170199998.0
2005-06-17 17:34:00,0.71687,0.71705,0.71664,0.71699,129900001.0
2005-06-17 17:35:00,0.71702,0.71735,0.71685,0.7171,141899999.0
2005-06-17 17:36:00,0.71697,0.71709,0.71658,0.71658,84800001.0
2005-06-17 17:37:00,0.71636,0.71665,0.71626,0.71643,85400000.0
2005-06-17 17:38:00,0.71623,0.71679,0.71597,0.71654,79100000.0
2005-06-17 17:39:00,0.71639,0.71674,0.71637,0.71673,97199999.0
2005-06-17 17:40:00,0.71659,0.71666,0.71624,0.7165,212900000.0
2005-06-17 17:41:00,0.71653,0.71685,0.71637,0.71685,120000000.0
2005-06-17 17:42:00,0.71666,0.71686,0.71643,0.71686,115599998.0
2005-06-17 17:43:00,0.71675,0.71703,0.71664,0.71688,76699998.0
2005-06-17 17:44:00,0.71692,0.71698,0.71671,0.71695,106799998.0
2005-06-17 17:45:00,0.71681,0.717,0.71658,0.71685,74000000.0
2005-06-17 17:46:00,0.71676,0.71699,0.71651,0.71695,134400002.0
2005-06-17 17:47:00,0.71653,0.71696,0.71653,0.71688,113500001.0
2005-06-17 17:48:00,0.71697,0.71703,0.7167,0.71688,79100000.0
2005-06-17 17:49:00,0.71697,0.71705,0.71646,0.71654,126300001.0
2005-06-17 17:50:00,0.71679,0.71735,0.71679,0.71723,79600000.0
2005-06-17 17:51:00,0.71727,0.71733,0.71661,0.71677,69300000.0
2005-06-17 17:52:00,0.71643,0.71712,0.71641,0.71712,109299999.0
2005-06-17 17:53:00,0.71702,0.71709,0.71658,0.71672,96900001.0
2005-06-17 17:54:00,0.71648,0.71713,0.71635,0.71685,149600000.0
2005-06-17 17:55:00,0.71669,0.71685,0.71651,0.71671,31800000.0
2005-06-17 17:56:00,0.71649,0.71674,0.71649,0.71662,100500000.0
2005-06-17 17:57:00,0.7168,0.7169,0.71646,0.71665,132699999.0
2005-06-17 17:58:00,0.71679,0.71683,0.71656,0.71683,80299998.0
2005-06-17 17:59:00,0.71672,0.71712,0.71667,0.71712,115500000.0
2005-06-17 18:00:00,0.71713,0.7174,0.71695,0.71705,115500000.0
2005-06-17 18:01:00,0.71696,0.71714,0.71679,0.71679,72200000.0
2005-06-17 18:02:00,0.7169,0.71706,0.71672,0.71689,82199998.0
2005-06-17 18:03:00,0.71696,0.71713,0.71675,0.71683,248300001.0
2005-06-17 18:04:00,0.71694,0.7173,0.71681,0.71692,211100000.0
2005-06-17 18:05:00,0.71699,0.7172,0.71697,0.71703,296499996.0
2005-06-17 18:06:00,0.71718,0.71727,0.71694,0.71712,125900000.0
2005-06-17 18:07:00,0.7173,0.7175,0.71711,0.7173,264599999.0
2005-06-17 18:08:00,0.71734,0.71753,0.71709,0.71709,111000001.0
2005-06-17 18:09:00,0.7171,0.71745,0.71692,0.71727,185299999.0
2005-06-17 18:10:00,0.71717,0.71747,0.71694,0.71701,158400002.0
2005-06-17 18:11:00,0.71693,0.71746,0.71693,0.71728,74000000.0
2005-06-17 18:12:00,0.71743,0.71746,0.71687,0.7169,76700000.0
2005-06-17 18:13:00,0.71725,0.71737,0.71698,0.71715,96299999.0
2005-06-17 18:14:00,0.71708,0.71736,0.71704,0.71717,64500000.0
2005-06-17 18:15:00,0.71725,0.71759,0.71697,0.71723,138700000.0
2005-06-17 18:16:00,0.71727,0.71757,0.71702,0.7175,361699999.0
2005-06-17 18:17:00,0.71751,0.71757,0.71706,0.71706,119000000.0
2005-06-17 18:18:00,0.71731,0.7177,0.71697,0.71763,276500001.0
2005-06-17 18:19:00,0.7177,0.71778,0.71724,0.71771,229499998.0
2005-06-17 18:20:00,0.71749,0.7177,0.71734,0.71765,84299999.0
2005-06-17 18:21:00,0.71757,0.71772,0.71728,0.71769,193900000.0
2005-06-17 18:22:00,0.71758,0.71758,0.71678,0.71688,96100001.0
2005-06-17 18:23:00,0.71671,0.71708,0.71645,0.71675,339599998.0
2005-06-17 18:24:00,0.71675,0.71687,0.7164,0.71669,239699998.0
2005-06-17 18:25:00,0.71669,0.71682,0.71645,0.71663,218499999.0
2005-06-17 18:26:00,0.71655,0.71681,0.71641,0.71674,148699997.0
2005-06-17 18:27:00,0.7167,0.717,0.71654,0.71668,308600001.0
2005-06-17 18:28:00,0.71683,0.71695,0.7165,0.71669,152099999.0
2005-06-17 18:29:00,0.71672,0.71682,0.71662,0.71678,234000000.0
2005-06-17 18:30:00,0.71685,0.71695,0.71661,0.71672,92899999.0
2005-06-17 18:31:00,0.71671,0.71699,0.71657,0.7167,184100000.0
2005-06-17 18:32:00,0.71669,0.71684,0.71645,0.71648,134799998.0
2005-06-17 18:33:00,0.7166,0.71665,0.7163,0.71637,156499997.0
2005-06-17 18:34:00,0.71675,0.71679,0.71645,0.71679,150000001.0
2005-06-17 18:35:00,0.71699,0.71699,0.71664,0.71665,111300001.0
2005-06-17 18:36:00,0.71664,0.71692,0.71657,0.71666,222400002.0
2005-06-17 18:37:00,0.71663,0.71683,0.71657,0.71679,69000001.0
2005-06-17 18:38:00,0.71675,0.71694,0.71665,0.71676,168800002.0
2005-06-17 18:39:00,0.71673,0.71699,0.71654,0.71667,359199998.0
2005-06-17 18:40:00,0.71668,0.71695,0.71668,0.71695,110000000.0
2005-06-17 18:41:00,0.71669,0.7169,0.71654,0.71676,269800001.0
2005-06-17 18:42:00,0.71703,0.71703,0.71645,0.71667,80900000.0
2005-06-17 18:43:00,0.7166,0.71699,0.71641,0.71695,647199998.0
2005-06-17 18:44:00,0.71694,0.71715,0.71664,0.71677,330600002.0
2005-06-17 18:45:00,0.71678,0.71754,0.71671,0.7171,394299999.0
2005-06-17 18:46:00,0.71729,0.71744,0.71698,0.71698,169100002.0
2005-06-17 18:47:00,0.71711,0.7175,0.71701,0.7175,178799998.0
2005-06-17 18:48:00,0.71762,0.71786,0.71722,0.71722,192299999.0
2005-06-17 18:49:00,0.71734,0.71746,0.7172,0.7172,143800001.0
2005-06-17 18:50:00,0.71714,0.71769,0.71704,0.71742,124799999.0
2005-06-17 18:51:00,0.71736,0.71761,0.71713,0.71742,94100002.0
2005-06-17 18:52:00,0.71769,0.7178,0.71729,0.71741,92399999.0
2005-06-17 18:53:00,0.71759,0.71768,0.71742,0.71766,97399999.0
2005-06-17 18:54:00,0.71762,0.71787,0.71751,0.7178,75899999.0
2005-06-17 18:55:00,0.71759,0.71772,0.71745,0.71755,143399999.0
2005-06-17 18:56:00,0.7174,0.71786,0.71738,0.7176,107500002.0
2005-06-17 18:57:00,0.71759,0.71771,0.71724,0.71761,124299999.0
2005-06-17 18:58:00,0.71772,0.71778,0.71749,0.71759,86099999.0
2005-06-17 18:59:00,0.71754,0.71781,0.71726,0.71746,212000000.0
2005-06-17 19:00:00,0.71743,0.71756,0.71713,0.71738,152799998.0
2005-06-17 19:01:00,0.71735,0.71753,0.71718,0.71729,127499998.0
2005-06-17 19:02:00,0.71739,0.71741,0.71707,0.71716,86899999.0
2005-06-17 19:03:00,0.71701,0.71737,0.71701,0.71727,184199998.0
2005-06-17 19:04:00,0.71728,0.71742,0.717,0.71715,136100001.0
2005-06-17 19:05:00,0.71726,0.71743,0.7172,0.71742,145400002.0
2005-06-17 19:06:00,0.71746,0.71762,0.71716,0.71762,195599997.0
2005-06-17 19:07:00,0.71766,0.71766,0.71715,0.71716,225800000.0
2005-06-17 19:08:00,0.71733,0.71757,0.71721,0.71754,114600002.0
2005-06-17 19:09:00,0.71764,0.71766,0.71714,0.71716,158900001.0
2005-06-17 19:10:00,0.71711,0.71747,0.71711,0.71747,118800000.0
2005-06-17 19:11:00,0.71745,0.71763,0.71728,0.71755,85300000.0
2005-06-17 19:12:00,0.71743,0.71764,0.71743,0.71756,69100000.0
2005-06-17 19:13:00,0.71747,0.71755,0.71715,0.71744,89299999.0
2005-06-17 19:14:00,0.71738,0.71763,0.7173,0.71748,120199999.0
2005-06-17 19:15:00,0.71733,0.7177,0.71725,0.71768,128899999.0
2005-06-17 19:16:00,0.71745,0.71745,0.71719,0.71735,35200000.0
2005-06-17 19:17:00,0.71708,0.71763,0.71708,0.71734,98400001.0
2005-06-17 19:18:00,0.71732,0.71738,0.71685,0.71738,122900000.0
2005-06-17 19:19:00,0.71725,0.71754,0.71715,0.7173,49900000.0
2005-06-17 19:20:00,0.71711,0.71762,0.71707,0.71744,87900000.0
2005-06-17 19:21:00,0.71741,0.71741,0.71712,0.71736,144099997.0
2005-06-17 19:22:00,0.71729,0.71735,0.71708,0.71708,152599997.0
2005-06-17 19:23:00,0.71715,0.71736,0.71686,0.71686,113399997.0
2005-06-17 19:24:00,0.71683,0.71741,0.71681,0.71741,79700000.0
2005-06-17 19:25:00,0.71758,0.71758,0.71697,0.71705,109499998.0
2005-06-17 19:26:00,0.71693,0.71752,0.71692,0.71752,125699999.0
2005-06-17 19:27:00,0.71749,0.71752,0.71719,0.71725,156600000.0
2005-06-17 19:28:00,0.71742,0.71767,0.71723,0.71732,149699999.0
2005-06-17 19:29:00,0.7173,0.71735,0.71722,0.71725,73900000.0
2005-06-17 19:30:00,0.71734,0.71755,0.71707,0.71737,93299999.0
2005-06-17 19:31:00,0.7173,0.71759,0.71724,0.71759,148199999.0
2005-06-17 19:32:00,0.71755,0.71766,0.71729,0.71751,173599999.0
2005-06-17 19:33:00,0.71742,0.71747,0.71711,0.71733,176799997.0
2005-06-17 19:34:00,0.71744,0.71745,0.71716,0.71725,146199999.0
2005-06-17 19:35:00,0.71736,0.71769,0.71722,0.71769,209299999.0
2005-06-17 19:36:00,0.71746,0.71766,0.71724,0.71745,177499998.0
2005-06-17 19:37:00,0.71757,0.7177,0.71727,0.71731,141400001.0
2005-06-17 19:38:00,0.71755,0.7176,0.71718,0.7173,138999999.0
2005-06-17 19:39:00,0.71727,0.71742,0.71685,0.71728,159600000.0
2005-06-17 19:40:00,0.71707,0.71746,0.71699,0.71727,90800001.0
2005-06-17 19:41:00,0.71731,0.71741,0.71721,0.71741,127599999.0
2005-06-17 19:42:00,0.71749,0.71762,0.71716,0.71716,86800000.0
2005-06-17 19:43:00,0.7172,0.71749,0.7172,0.71735,72000000.0
2005-06-17 19:44:00,0.71753,0.71753,0.7173,0.7174,128999998.0
2005-06-17 19:45:00,0.71722,0.71753,0.71722,0.71732,149700002.0
2005-06-17 19:46:00,0.71739,0.71744,0.71705,0.71705,115900001.0
2005-06-17 19:47:00,0.71703,0.71736,0.71703,0.71723,76500000.0
2005-06-17 19:48:00,0.71722,0.71739,0.71678,0.71678,68400000.0
2005-06-17 19:49:00,0.71688,0.71708,0.7168,0.7168,177199999.0
2005-06-17 19:50:00,0.71712,0.71725,0.71683,0.71697,88700000.0
2005-06-17 19:51:00,0.71705,0.71711,0.71676,0.71695,168800001.0
2005-06-17 19:52:00,0.71705,0.71726,0.71668,0.71685,102800000.0
2005-06-17 19:53:00,0.71688,0.71702,0.7167,0.71683,174199998.0
2005-06-17 19:54:00,0.71678,0.71706,0.71669,0.71674,129500002.0
2005-06-17 19:55:00,0.71675,0.71705,0.7165,0.71669,257300000.0
2005-06-17 19:56:00,0.71665,0.71689,0.71657,0.71664,199199999.0
2005-06-17 19:57:00,0.71679,0.71696,0.71667,0.71667,128800001.0
2005-06-17 19:58:00,0.71666,0.71683,0.71659,0.71666,179200000.0
2005-06-17 19:59:00,0.71661,0.71668,0.71643,0.71643,86100000.0
2005-06-17 20:00:00,0.71636,0.71676,0.71624,0.7167,339600002.0
2005-06-17 20:01:00,0.71647,0.71682,0.71644,0.71673,110500000.0
2005-06-17 20:02:00,0.7166,0.71702,0.71654,0.71702,81999999.0
2005-06-17 20:03:00,0.71715,0.71715,0.71671,0.71689,92299998.0
2005-06-17 20:04:00,0.7168,0.717,0.71665,0.71676,107300001.0
2005-06-17 20:05:00,0.71692,0.71715,0.71675,0.71701,194500000.0
2005-06-17 20:06:00,0.71712,0.71752,0.71685,0.71714,323799997.0
2005-06-17 20:07:00,0.71706,0.71706,0.71683,0.71685,106300001.0
2005-06-17 20:08:00,0.71697,0.7171,0.71684,0.71685,154500001.0
2005-06-17 20:09:00,0.71697,0.71705,0.71635,0.71671,83400000.0
2005-06-17 20:10:00,0.71691,0.71736,0.71682,0.71736,211200000.0
2005-06-17 20:11:00,0.71721,0.71759,0.717,0.71759,120000003.0
2005-06-17 20:12:00,0.71754,0.71771,0.71738,0.71759,92000000.0
2005-06-17 20:13:00,0.71768,0.71791,0.71748,0.71791,131099998.0
2005-06-17 20:14:00,0.71795,0.71796,0.7176,0.71796,127499999.0
2005-06-17 20:15:00,0.71802,0.71815,0.71777,0.71803,155799999.0
2005-06-17 20:16:00,0.71775,0.71807,0.71731,0.71755,370199997.0
2005-06-17 20:17:00,0.71737,0.71768,0.71718,0.71735,172000000.0
2005-06-17 20:18:00,0.71727,0.71837,0.71722,0.71836,126800000.0
2005-06-17 20:19:00,0.71836,0.71836,0.71784,0.7179,90400000.0
2005-06-17 20:20:00,0.71804,0.71804,0.71741,0.71774,106299999.0
2005-06-17 20:21:00,0.71755,0.718,0.71753,0.71785,132200000.0
2005-06-17 20:22:00,0.71765,0.71803,0.71755,0.71794,154300001.0
2005-06-17 20:23:00,0.71779,0.71804,0.71763,0.71794,82199999.0
2005-06-17 20:24:00,0.71776,0.71814,0.71736,0.71812,82400000.0
2005-06-17 20:25:00,0.71799,0.71801,0.71783,0.71784,161699998.0
2005-06-17 20:26:00,0.71756,0.7179,0.71742,0.7179,79700001.0
2005-06-17 20:27:00,0.71803,0.71807,0.71739,0.71782,109800000.0
2005-06-17 20:28:00,0.71781,0.71781,0.71748,0.71766,51800000.0
2005-06-17 20:29:00,0.71767,0.71796,0.71718,0.71745,309200000.0
2005-06-17 20:30:00,0.71745,0.71756,0.71704,0.71742,272299995.0
2005-06-17 20:31:00,0.7174,0.71758,0.71657,0.71692,171899998.0
2005-06-17 20:32:00,0.71707,0.71728,0.71655,0.71674,87299999.0
2005-06-17 20:33:00,0.71689,0.7173,0.71683,0.71699,209399998.0
2005-06-17 20:34:00,0.71711,0.71718,0.71678,0.71711,139200000.0
2005-06-17 20:35:00,0.71722,0.71726,0.7169,0.717,113899999.0
2005-06-17 20:36:00,0.71699,0.71744,0.7169,0.71708,211899998.0
2005-06-17 20:37:00,0.71724,0.71755,0.71701,0.71714,146900000.0
2005-06-17 20:38:00,0.71739,0.71747,0.71702,0.71733,195900000.0
2005-06-17 20:39:00,0.71721,0.71732,0.71708,0.71732,125699999.0
2005-06-17 20:40:00,0.71726,0.71731,0.71706,0.71721,200499999.0
2005-06-17 20:41:00,0.71721,0.71757,0.71709,0.71729,211400002.0
2005-06-17 20:42:00,0.71714,0.71738,0.71703,0.7172,101099999.0
2005-06-17 20:43:00,0.71742,0.71747,0.71678,0.71704,100800000.0
2005-06-17 20:44:00,0.71696,0.71744,0.71687,0.71732,187800000.0
2005-06-17 20:45:00,0.71707,0.71743,0.71694,0.71714,165400001.0
2005-06-17 20:46:00,0.71713,0.71751,0.71703,0.7174,52600000.0
2005-06-17 20:47:00,0.71723,0.71751,0.71716,0.71725,55600000.0
2005-06-17 20:48:00,0.71698,0.71747,0.71698,0.71747,71100000.0
2005-06-17 20:49:00,0.7172,0.71761,0.7172,0.71721,129899998.0
2005-06-17 20:50:00,0.71717,0.7175,0.71696,0.71707,173500001.0
2005-06-17 20:51:00,0.71702,0.7174,0.71701,0.7172,155500000.0
2005-06-17 20:52:00,0.71715,0.71761,0.71711,0.71731,88100001.0
2005-06-17 20:53:00,0.71737,0.71744,0.7171,0.71726,223699998.0
2005-06-17 20:54:00,0.71725,0.71744,0.71706,0.71723,209900001.0
2005-06-17 20:55:00,0.71709,0.71736,0.71706,0.71707,82900001.0
2005-06-17 20:56:00,0.71697,0.71726,0.71689,0.71726,136199999.0
2005-06-17 20:57:00,0.71705,0.71705,0.71665,0.71683,80499999.0
2005-06-17 20:58:00,0.71666,0.71683,0.7162,0.71624,283999998.0
2005-06-17 20:59:00,0.71628,0.71701,0.71626,0.71678,249400001.0
2005-06-17 21:00:00,0.71677,0.71703,0.71635,0.71661,219200002.0
2005-06-17 21:01:00,0.71673,0.71686,0.71644,0.71647,82200000.0
2005-06-17 21:02:00,0.71675,0.71676,0.71646,0.71657,103200001.0
2005-06-17 21:03:00,0.717,0.717,0.71655,0.71674,99600000.0
2005-06-17 21:04:00,0.7168,0.71696,0.71671,0.71677,146999999.0
2005-06-17 21:05:00,0.71679,0.71698,0.71662,0.71688,107600000.0
2005-06-17 21:06:00,0.71668,0.71694,0.71653,0.71672,118199999.0
2005-06-17 21:07:00,0.71684,0.71689,0.71644,0.71676,124800001.0
2005-06-17 21:08:00,0.71672,0.71697,0.71649,0.71656,153700001.0
2005-06-17 21:09:00,0.71671,0.7173,0.71655,0.71688,130600001.0
2005-06-17 21:10:00,0.7166,0.71707,0.71651,0.71689,85400000.0
2005-06-17 21:11:00,0.71665,0.71711,0.71665,0.71684,71000000.0
2005-06-17 21:12:00,0.71686,0.71708,0.71685,0.7169,146100001.0
2005-06-17 21:13:00,0.71695,0.71704,0.71677,0.71684,84100000.0
2005-06-17 21:14:00,0.71734,0.71734,0.71675,0.71675,82100000.0
2005-06-17 21:15:00,0.71675,0.71714,0.71659,0.71659,278999994.0
2005-06-17 21:16:00,0.7167,0.71688,0.71642,0.71688,118200000.0
2005-06-17 21:17:00,0.71676,0.71697,0.71655,0.7169,150400000.0
2005-06-17 21:18:00,0.71691,0.71691,0.71647,0.71685,213900000.0
2005-06-17 21:19:00,0.71683,0.71696,0.71666,0.7168,138100002.0
2005-06-17 21:20:00,0.7167,0.71674,0.71624,0.71624,210399999.0
2005-06-17 21:21:00,0.71662,0.71665,0.71639,0.71652,76100000.0
2005-06-17 21:22:00,0.71677,0.71677,0.7165,0.71663,132200001.0
2005-06-17 21:23:00,0.71655,0.71673,0.71655,0.71668,131500002.0
2005-06-17 21:24:00,0.71671,0.71677,0.71627,0.71635,102000000.0
2005-06-17 21:25:00,0.71636,0.71662,0.71636,0.71661,151700001.0
2005-06-17 21:26:00,0.71654,0.7166,0.71631,0.71631,134600000.0
2005-06-17 21:27:00,0.71623,0.71682,0.71621,0.71682,94500001.0
2005-06-17 21:28:00,0.71649,0.71653,0.71623,0.71626,73900000.0
2005-06-17 21:29:00,0.71631,0.71644,0.71597,0.71628,105300000.0
2005-06-17 21:30:00,0.71651,0.71684,0.71628,0.71678,141600000.0
2005-06-17 21:31:00,0.71661,0.71685,0.71618,0.7162,82200000.0
2005-06-17 21:32:00,0.7163,0.71676,0.71601,0.71676,95300000.0
2005-06-17 21:33:00,0.71674,0.71682,0.71637,0.71637,121300000.0
2005-06-17 21:34:00,0.71656,0.7167,0.71612,0.7162,68600000.0
2005-06-17 21:35:00,0.71611,0.71651,0.71611,0.71643,250099999.0
2005-06-17 21:36:00,0.71622,0.71675,0.716,0.71675,201200003.0
2005-06-17 21:37:00,0.71684,0.71685,0.71629,0.71651,134000001.0
2005-06-17 21:38:00,0.71618,0.71656,0.71606,0.71649,66600000.0
2005-06-17 21:39:00,0.71665,0.71683,0.71651,0.71661,37300000.0
2005-06-17 21:40:00,0.71661,0.71676,0.71627,0.71643,188899999.0
2005-06-17 21:41:00,0.71634,0.71658,0.71632,0.71647,122799998.0
2005-06-17 21:42:00,0.71654,0.71666,0.71629,0.71632,159800000.0
2005-06-17 21:43:00,0.71636,0.71643,0.71602,0.71624,122300001.0
2005-06-17 21:44:00,0.71639,0.71653,0.71624,0.71624,124400001.0
2005-06-17 21:45:00,0.71659,0.71666,0.71621,0.71634,110300001.0
2005-06-17 21:46:00,0.7164,0.71674,0.71634,0.7167,78100000.0
2005-06-17 21:47:00,0.71662,0.71662,0.71627,0.71633,58099999.0
2005-06-17 21:48:00,0.71637,0.7165,0.71608,0.71615,81700000.0
2005-06-17 21:49:00,0.71606,0.71653,0.71606,0.71647,68900001.0
2005-06-17 21:50:00,0.7164,0.71672,0.71635,0.71672,75799999.0
2005-06-17 21:51:00,0.71666,0.71666,0.71625,0.7165,167199998.0
2005-06-17 21:52:00,0.71643,0.71672,0.71638,0.71655,91800000.0
2005-06-17 21:53:00,0.71633,0.71658,0.71626,0.71638,171600001.0
2005-06-17 21:54:00,0.71628,0.71676,0.71612,0.71676,97500000.0
2005-06-17 21:55:00,0.71668,0.71668,0.71636,0.71656,28100000.0
2005-06-17 21:56:00,0.71673,0.71691,0.71629,0.7164,129800001.0
2005-06-17 21:57:00,0.71658,0.71672,0.71629,0.71662,168700002.0
2005-06-17 21:58:00,0.71649,0.71671,0.71646,0.71671,89000000.0
2005-06-17 21:59:00,0.71655,0.7168,0.71638,0.71661,112400000.0
2005-06-17 22:00:00,0.7167,0.71673,0.71602,0.71613,69500000.0
2005-06-17 22:01:00,0.71628,0.71671,0.71625,0.71651,123700001.0
2005-06-17 22:02:00,0.71664,0.71666,0.71621,0.71621,57500000.0
2005-06-17 22:03:00,0.71645,0.71669,0.71625,0.71625,34900000.0
2005-06-17 22:04:00,0.71632,0.7165,0.71619,0.71648,128500000.0
2005-06-17 22:05:00,0.71648,0.7166,0.71611,0.71611,168899999.0
2005-06-17 22:06:00,0.71613,0.71675,0.71612,0.71624,102199999.0
2005-06-17 22:07:00,0.71632,0.71672,0.7163,0.7163,118500000.0
2005-06-17 22:08:00,0.71625,0.71682,0.71617,0.71682,78499999.0
2005-06-17 22:09:00,0.71657,0.71668,0.71618,0.71618,83500000.0
2005-06-17 22:10:00,0.71618,0.71675,0.71618,0.71654,93399999.0
2005-06-17 22:11:00,0.7167,0.71702,0.71652,0.71683,103599999.0
2005-06-17 22:12:00,0.71668,0.71732,0.71668,0.71707,137100003.0
2005-06-17 22:13:00,0.71732,0.71747,0.71732,0.7174,105900001.0
2005-06-17 22:14:00,0.71752,0.71759,0.71708,0.71728,111900000.0
2005-06-17 22:15:00,0.71703,0.71727,0.71692,0.71705,96500000.0
2005-06-17 22:16:00,0.71712,0.71744,0.71712,0.71743,49200000.0
2005-06-17 22:17:00,0.71733,0.71733,0.71708,0.71724,108299999.0
2005-06-17 22:18:00,0.71728,0.71751,0.71728,0.71739,124500001.0
2005-06-17 22:19:00,0.7175,0.71757,0.71713,0.71713,116300000.0
2005-06-17 22:20:00,0.7172,0.71736,0.71692,0.71713,109099997.0
2005-06-17 22:21:00,0.71689,0.71705,0.71672,0.71688,84600000.0
2005-06-17 22:22:00,0.71687,0.71726,0.71679,0.71687,83000000.0
2005-06-17 22:23:00,0.71674,0.71744,0.71674,0.71744,141400004.0
2005-06-17 22:24:00,0.71735,0.71751,0.71682,0.71682,174199997.0
2005-06-17 22:25:00,0.7168,0.71737,0.7168,0.71711,121599998.0
2005-06-17 22:26:00,0.71691,0.71728,0.71689,0.71728,67799999.0
2005-06-17 22:27:00,0.71714,0.71714,0.71687,0.71706,62100000.0
2005-06-17 22:28:00,0.71699,0.71727,0.71699,0.71725,71600000.0
2005-06-17 22:29:00,0.71718,0.71731,0.71707,0.71712,161799998.0
2005-06-17 22:30:00,0.71714,0.71723,0.71664,0.71674,190800001.0
2005-06-17 22:31:00,0.71742,0.71748,0.71677,0.71677,71999999.0
2005-06-17 22:32:00,0.71722,0.71732,0.71698,0.71698,79000000.0
2005-06-17 22:33:00,0.71692,0.71764,0.71692,0.71758,128200001.0
2005-06-17 22:34:00,0.7175,0.71758,0.71725,0.71748,138500001.0
2005-06-17 22:35:00,0.71705,0.71741,0.71702,0.71706,95400000.0
2005-06-17 22:36:00,0.71736,0.7176,0.71698,0.71712,132500000.0
2005-06-17 22:37:00,0.71737,0.71754,0.71662,0.71662,57200000.0
2005-06-17 22:38:00,0.71671,0.71708,0.71645,0.71708,73900001.0
2005-06-17 22:39:00,0.71718,0.71727,0.71718,0.71727,29600000.0
2005-06-17 22:40:00,0.71722,0.71722,0.71682,0.71682,63700000.0
2005-06-17 22:41:00,0.71661,0.71727,0.71652,0.7172,112400000.0
2005-06-17 22:42:00,0.71716,0.71729,0.7171,0.71727,137900002.0
2005-06-17 22:43:00,0.71686,0.71712,0.71537,0.71652,173099997.0
2005-06-17 22:44:00,0.71667,0.71684,0.71637,0.71645,202500000.0
2005-06-17 22:45:00,0.71668,0.71707,0.71645,0.71697,177300000.0
2005-06-17 22:46:00,0.71694,0.71699,0.7165,0.71691,262600001.0
2005-06-17 22:47:00,0.71697,0.71707,0.71697,0.71698,81600000.0
2005-06-17 22:48:00,0.71703,0.71716,0.71687,0.71701,126500002.0
2005-06-17 22:49:00,0.7168,0.7168,0.71629,0.71636,92299999.0
2005-06-17 22:50:00,0.7164,0.71678,0.7164,0.71678,223499999.0
2005-06-17 22:51:00,0.71674,0.71674,0.71611,0.71648,248300000.0
2005-06-17 22:52:00,0.7168,0.71688,0.7154,0.7154,111500000.0
2005-06-17 22:53:00,0.71549,0.71555,0.71526,0.71532,80500000.0
2005-06-17 22:54:00,0.71553,0.71656,0.71553,0.7165,55000000.0
2005-06-17 22:55:00,0.71653,0.71696,0.71653,0.71677,130100000.0
2005-06-17 22:56:00,0.71699,0.71705,0.71653,0.71702,134400001.0
2005-06-17 22:57:00,0.71708,0.71752,0.71707,0.71734,114100002.0
2005-06-17 22:58:00,0.71727,0.718,0.71727,0.7179,72700000.0
2005-06-17 22:59:00,0.71768,0.71783,0.71628,0.71628,169499998.0
2005-06-17 23:00:00,0.7171,0.7177,0.717,0.717,118800000.0
2005-06-17 23:01:00,0.717,0.7173,0.717,0.7173,118800000.0
2005-06-17 23:02:00,0.7172,0.7173,0.7172,0.7172,118800000.0
2005-06-17 23:03:00,0.7173,0.7173,0.7172,0.7172,118800000.0
2005-06-17 23:07:00,0.7172,0.7173,0.7172,0.7172,118800000.0
2005-06-17 23:08:00,0.7173,0.7173,0.7172,0.7172,118800000.0
2005-06-17 23:09:00,0.7173,0.7173,0.7172,0.7173,118800000.0
2005-06-17 23:10:00,0.7172,0.7173,0.7172,0.7173,118800000.0
2005-06-17 23:12:00,0.7173,0.7173,0.7172,0.7173,118800000.0
2005-06-17 23:15:00,0.7169,0.7169,0.7167,0.7167,118800000.0
2005-06-17 23:17:00,0.7166,0.7166,0.7164,0.7164,118800000.0
2005-06-17 23:19:00,0.7164,0.7164,0.7164,0.7164,118800000.0
2005-06-20 00:01:00,0.7157,0.7158,0.7155,0.7157,118800000.0
2005-06-20 00:02:00,0.7156,0.7159,0.7156,0.7157,118800000.0
2005-06-20 00:03:00,0.7157,0.7159,0.7156,0.7157,118800000.0
2005-06-20 00:04:00,0.7156,0.7159,0.7156,0.7159,118800000.0
2005-06-20 00:05:00,0.7159,0.716,0.7156,0.7156,118800000.0
2005-06-20 00:06:00,0.716,0.716,0.7156,0.7159,118800000.0
2005-06-20 00:07:00,0.7158,0.7161,0.7158,0.716,118800000.0
2005-06-20 00:08:00,0.7159,0.7161,0.7159,0.7159,118800000.0
2005-06-20 00:09:00,0.716,0.716,0.7158,0.7159,118800000.0
2005-06-20 00:10:00,0.716,0.7161,0.7158,0.7159,118800000.0
2005-06-20 00:11:00,0.7158,0.7158,0.7157,0.7158,118800000.0
2005-06-20 00:12:00,0.7157,0.7158,0.7157,0.7158,118800000.0
2005-06-20 00:13:00,0.716,0.716,0.7157,0.7158,118800000.0
2005-06-20 00:14:00,0.7157,0.7158,0.7157,0.7158,118800000.0
2005-06-20 00:15:00,0.7157,0.716,0.7157,0.7158,118800000.0
2005-06-20 00:16:00,0.7157,0.7158,0.7157,0.7158,118800000.0
2005-06-20 00:17:00,0.7157,0.7158,0.7157,0.7158,118800000.0
2005-06-20 00:18:00,0.7157,0.7158,0.7157,0.7158,118800000.0
2005-06-20 00:19:00,0.7157,0.7158,0.7155,0.7156,118800000.0
2005-06-20 00:20:00,0.7155,0.7157,0.7155,0.7157,118800000.0
2005-06-20 00:21:00,0.7156,0.716,0.7156,0.7156,118800000.0
2005-06-20 00:22:00,0.7157,0.7161,0.7156,0.7157,118800000.0
2005-06-20 00:23:00,0.7156,0.7157,0.7156,0.7157,118800000.0
2005-06-20 00:24:00,0.7156,0.7157,0.7156,0.7157,118800000.0
2005-06-20 00:25:00,0.7156,0.7159,0.7156,0.7157,118800000.0
2005-06-20 00:26:00,0.7156,0.7157,0.7156,0.7157,118800000.0
2005-06-20 00:27:00,0.7156,0.7157,0.7156,0.7157,118800000.0
2005-06-20 00:28:00,0.7156,0.7158,0.7156,0.7157,118800000.0
2005-06-20 00:29:00,0.7156,0.7158,0.7156,0.7158,118800000.0
2005-06-20 00:30:00,0.7156,0.716,0.7156,0.7159,118800000.0
2005-06-20 00:31:00,0.7159,0.7159,0.7156,0.7156,118800000.0
2005-06-20 00:32:00,0.7157,0.7158,0.7154,0.7155,118800000.0
2005-06-20 00:33:00,0.7157,0.716,0.7155,0.716,118800000.0
2005-06-20 00:34:00,0.7158,0.7161,0.7158,0.7161,118800000.0
2005-06-20 00:35:00,0.7161,0.7161,0.7158,0.7158,118800000.0
2005-06-20 00:36:00,0.7159,0.7165,0.7158,0.716,118800000.0
2005-06-20 00:37:00,0.7161,0.7162,0.7157,0.716,118800000.0
2005-06-20 00:38:00,0.716,0.716,0.7158,0.7159,118800000.0
2005-06-20 00:39:00,0.7158,0.7158,0.7157,0.7158,118800000.0
2005-06-20 00:40:00,0.7157,0.7159,0.7157,0.7159,118800000.0
2005-06-20 00:41:00,0.7157,0.7158,0.7157,0.7158,118800000.0
2005-06-20 00:42:00,0.7157,0.7158,0.7157,0.7158,118800000.0
2005-06-20 00:43:00,0.7157,0.7158,0.7157,0.7158,118800000.0
2005-06-20 00:44:00,0.7157,0.7159,0.7157,0.7159,118800000.0
2005-06-20 00:45:00,0.716,0.716,0.7159,0.7159,118800000.0
2005-06-20 00:46:00,0.716,0.7162,0.716,0.7162,118800000.0
2005-06-20 00:47:00,0.7162,0.7162,0.7159,0.716,118800000.0
2005-06-20 00:48:00,0.716,0.7162,0.716,0.716,118800000.0
2005-06-20 00:49:00,0.716,0.716,0.716,0.716,118800000.0
2005-06-20 00:52:00,0.716,0.7161,0.7159,0.7161,118800000.0
2005-06-20 00:53:00,0.7159,0.7162,0.7159,0.7161,118800000.0
2005-06-20 00:54:00,0.7161,0.7162,0.7159,0.7161,118800000.0
2005-06-20 00:55:00,0.7161,0.7162,0.7159,0.7162,118800000.0
2005-06-20 00:56:00,0.7162,0.7162,0.716,0.716,118800000.0
2005-06-20 00:57:00,0.7161,0.7162,0.716,0.7161,118800000.0
2005-06-20 00:58:00,0.716,0.7162,0.7159,0.7161,118800000.0
2005-06-20 00:59:00,0.716,0.7161,0.716,0.7161,118800000.0
2005-06-20 01:00:00,0.716,0.7163,0.716,0.7161,118800000.0
2005-06-20 01:01:00,0.7162,0.7162,0.7162,0.7162,118800000.0
2005-06-20 01:02:00,0.7161,0.7162,0.716,0.7162,118800000.0
2005-06-20 01:03:00,0.7161,0.7162,0.716,0.7161,118800000.0
2005-06-20 01:04:00,0.716,0.7161,0.716,0.716,118800000.0
2005-06-20 01:05:00,0.7162,0.7162,0.716,0.716,118800000.0
2005-06-20 01:06:00,0.7161,0.7161,0.716,0.7161,118800000.0
2005-06-20 01:07:00,0.7162,0.7162,0.716,0.7161,118800000.0
2005-06-20 01:08:00,0.7162,0.7162,0.716,0.7161,118800000.0
2005-06-20 01:09:00,0.716,0.7161,0.7159,0.716,118800000.0
2005-06-20 01:10:00,0.7161,0.7161,0.7159,0.7161,118800000.0
2005-06-20 01:11:00,0.7159,0.7162,0.7159,0.7161,118800000.0
2005-06-20 01:12:00,0.716,0.7161,0.716,0.7161,118800000.0
2005-06-20 01:13:00,0.716,0.7161,0.716,0.7161,118800000.0
2005-06-20 01:14:00,0.716,0.7163,0.716,0.7161,118800000.0
2005-06-20 01:15:00,0.716,0.7163,0.716,0.7161,118800000.0
2005-06-20 01:16:00,0.7161,0.7163,0.716,0.7163,118800000.0
2005-06-20 01:17:00,0.7162,0.7164,0.7161,0.7164,118800000.0
2005-06-20 01:18:00,0.7162,0.7162,0.7162,0.7162,118800000.0
2005-06-20 01:19:00,0.7161,0.7162,0.7161,0.7162,118800000.0
2005-06-20 01:20:00,0.7161,0.7162,0.7161,0.7162,118800000.0
2005-06-20 01:21:00,0.7163,0.7163,0.7161,0.7162,118800000.0
2005-06-20 01:22:00,0.7163,0.7164,0.7161,0.7163,118800000.0
2005-06-20 01:23:00,0.7161,0.7163,0.7161,0.7162,118800000.0
2005-06-20 01:24:00,0.7161,0.7162,0.7161,0.7162,118800000.0
2005-06-20 01:25:00,0.7161,0.7162,0.7161,0.7162,118800000.0
2005-06-20 01:26:00,0.7164,0.7164,0.7162,0.7162,118800000.0
2005-06-20 01:27:00,0.7162,0.7163,0.7161,0.7162,118800000.0
2005-06-20 01:28:00,0.7164,0.7164,0.7161,0.7164,118800000.0
2005-06-20 01:29:00,0.7164,0.7164,0.7162,0.7163,118800000.0
2005-06-20 01:30:00,0.7162,0.7169,0.7161,0.7167,118800000.0
2005-06-20 01:31:00,0.7167,0.7167,0.7165,0.7166,118800000.0
2005-06-20 01:32:00,0.7165,0.7168,0.7163,0.7163,118800000.0
2005-06-20 01:33:00,0.7165,0.7165,0.7164,0.7165,118800000.0
2005-06-20 01:34:00,0.7163,0.7166,0.7162,0.7165,118800000.0
2005-06-20 01:35:00,0.7164,0.7166,0.7163,0.7164,118800000.0
2005-06-20 01:36:00,0.7166,0.7168,0.7165,0.7168,118800000.0
2005-06-20 01:37:00,0.7168,0.7168,0.7165,0.7165,118800000.0
2005-06-20 01:38:00,0.7166,0.7166,0.7164,0.7164,118800000.0
2005-06-20 01:39:00,0.7166,0.7167,0.7164,0.7167,118800000.0
2005-06-20 01:40:00,0.7167,0.7167,0.7166,0.7166,118800000.0
2005-06-20 01:41:00,0.7164,0.7166,0.7164,0.7164,118800000.0
2005-06-20 01:42:00,0.7166,0.7166,0.7164,0.7166,118800000.0
2005-06-20 01:43:00,0.7164,0.7166,0.7164,0.7166,118800000.0
2005-06-20 01:44:00,0.7167,0.7168,0.7164,0.7167,118800000.0
2005-06-20 01:45:00,0.7166,0.7167,0.7166,0.7166,118800000.0
2005-06-20 01:46:00,0.7165,0.7167,0.7165,0.7167,118800000.0
2005-06-20 01:47:00,0.7167,0.7167,0.7166,0.7167,118800000.0
2005-06-20 01:48:00,0.7166,0.7167,0.7165,0.7167,118800000.0
2005-06-20 01:49:00,0.7166,0.7167,0.7166,0.7167,118800000.0
2005-06-20 01:50:00,0.7167,0.7167,0.7167,0.7167,118800000.0
2005-06-20 01:51:00,0.7167,0.717,0.7167,0.717,118800000.0
2005-06-20 01:52:00,0.717,0.717,0.7167,0.7168,118800000.0
2005-06-20 01:53:00,0.7167,0.7169,0.7167,0.7169,118800000.0
2005-06-20 01:54:00,0.7168,0.7169,0.7168,0.7168,118800000.0
2005-06-20 01:55:00,0.7168,0.7169,0.7168,0.7169,118800000.0
2005-06-20 01:56:00,0.7168,0.7169,0.7168,0.7169,118800000.0
2005-06-20 01:57:00,0.7168,0.7169,0.7168,0.7169,118800000.0
2005-06-20 01:58:00,0.7168,0.7169,0.7168,0.7169,118800000.0
2005-06-20 01:59:00,0.7168,0.7169,0.7166,0.7167,118800000.0
2005-06-20 02:00:00,0.7163,0.71648,0.71597,0.71612,118800000.0
2005-06-20 02:01:00,0.71603,0.71639,0.71598,0.71636,122799998.0
2005-06-20 02:02:00,0.71625,0.71656,0.71603,0.71608,144500001.0
2005-06-20 02:03:00,0.71619,0.71648,0.71619,0.71636,72600000.0
2005-06-20 02:04:00,0.71649,0.71666,0.71617,0.71649,81000000.0
2005-06-20 02:05:00,0.71643,0.71685,0.71639,0.71685,114800000.0
2005-06-20 02:06:00,0.71682,0.71688,0.71652,0.7166,66200000.0
2005-06-20 02:07:00,0.71667,0.7168,0.71658,0.71677,133500000.0
2005-06-20 02:08:00,0.71664,0.71676,0.71658,0.71675,97100000.0
2005-06-20 02:09:00,0.71676,0.71676,0.71641,0.71641,107400001.0
2005-06-20 02:10:00,0.71652,0.71683,0.71652,0.71668,70600000.0
2005-06-20 02:11:00,0.71672,0.71679,0.71617,0.71636,103399999.0
2005-06-20 02:12:00,0.71645,0.7167,0.71625,0.71625,124600004.0
2005-06-20 02:13:00,0.71604,0.7164,0.71595,0.71616,79500001.0
2005-06-20 02:14:00,0.71623,0.71656,0.71602,0.7163,123599998.0
2005-06-20 02:15:00,0.71639,0.71661,0.71618,0.7162,112799999.0
2005-06-20 02:16:00,0.71608,0.71649,0.71608,0.71642,210300001.0
2005-06-20 02:17:00,0.71644,0.71651,0.71592,0.71651,126100000.0
2005-06-20 02:18:00,0.71626,0.71626,0.7161,0.7161,66900002.0
2005-06-20 02:19:00,0.71626,0.7167,0.71626,0.71656,75600000.0
2005-06-20 02:20:00,0.71664,0.71664,0.71614,0.71623,74599998.0
2005-06-20 02:21:00,0.71634,0.71642,0.71624,0.71637,106499999.0
2005-06-20 02:22:00,0.71629,0.71644,0.71607,0.71608,132600000.0
2005-06-20 02:23:00,0.71587,0.71646,0.71587,0.71634,148499999.0
2005-06-20 02:24:00,0.71616,0.71647,0.71608,0.71624,107399999.0
2005-06-20 02:25:00,0.71617,0.7163,0.71582,0.71587,97900000.0
2005-06-20 02:26:00,0.71611,0.7163,0.71595,0.71595,151400000.0
2005-06-20 02:27:00,0.71627,0.71642,0.71613,0.71633,115000001.0
2005-06-20 02:28:00,0.71621,0.71655,0.71615,0.71655,64900001.0
2005-06-20 02:29:00,0.71626,0.7164,0.7161,0.71627,70400000.0
2005-06-20 02:30:00,0.71644,0.71649,0.71603,0.7163,83500000.0
2005-06-20 02:31:00,0.71644,0.71674,0.71639,0.71639,101900000.0
2005-06-20 02:32:00,0.71637,0.71654,0.71632,0.71654,135799997.0
2005-06-20 02:33:00,0.71677,0.71677,0.71638,0.71639,45500001.0
2005-06-20 02:34:00,0.71651,0.71671,0.71634,0.71653,114599999.0
2005-06-20 02:35:00,0.71659,0.71671,0.71647,0.71658,128299999.0
2005-06-20 02:36:00,0.71662,0.71674,0.71648,0.71661,115099999.0
2005-06-20 02:37:00,0.71659,0.71683,0.71645,0.71676,86299999.0
2005-06-20 02:38:00,0.71664,0.71689,0.71664,0.7168,99300000.0
2005-06-20 02:39:00,0.71662,0.71698,0.71642,0.71691,116900001.0
2005-06-20 02:40:00,0.71653,0.71684,0.7164,0.71652,160900000.0
2005-06-20 02:41:00,0.71651,0.71687,0.7163,0.71667,135900000.0
2005-06-20 02:42:00,0.71661,0.71686,0.71657,0.71658,129800000.0
2005-06-20 02:43:00,0.71653,0.71672,0.71651,0.7167,63300000.0
2005-06-20 02:44:00,0.71653,0.71689,0.7165,0.71689,129800001.0
2005-06-20 02:45:00,0.71679,0.71679,0.71642,0.71658,58900000.0
2005-06-20 02:46:00,0.71634,0.71685,0.71634,0.71664,58000000.0
2005-06-20 02:47:00,0.71668,0.71697,0.71668,0.71696,56499999.0
2005-06-20 02:48:00,0.71691,0.71691,0.71661,0.71661,96200001.0
2005-06-20 02:49:00,0.71681,0.71683,0.71659,0.71671,93200001.0
2005-06-20 02:50:00,0.71694,0.71705,0.71671,0.71695,156999997.0
2005-06-20 02:51:00,0.71687,0.71695,0.71661,0.71687,150499999.0
2005-06-20 02:52:00,0.717,0.717,0.71661,0.7167,149899998.0
2005-06-20 02:53:00,0.7166,0.71678,0.71634,0.7166,85899999.0
2005-06-20 02:54:00,0.71659,0.71694,0.71652,0.71677,86000000.0
2005-06-20 02:55:00,0.71674,0.71679,0.71651,0.71651,153800002.0
2005-06-20 02:56:00,0.71648,0.71662,0.71635,0.71635,93299999.0
2005-06-20 02:57:00,0.71642,0.71648,0.71597,0.7161,108000000.0
2005-06-20 02:58:00,0.71592,0.71598,0.71571,0.71581,57400000.0
2005-06-20 02:59:00,0.71566,0.71577,0.71556,0.7157,141699998.0
2005-06-20 03:00:00,0.71579,0.71587,0.71546,0.71547,98100000.0
2005-06-20 03:01:00,0.71549,0.71588,0.71548,0.71588,74000000.0
2005-06-20 03:02:00,0.7159,0.71612,0.71585,0.71607,72599999.0
2005-06-20 03:03:00,0.71605,0.71613,0.71567,0.7159,111500000.0
2005-06-20 03:04:00,0.71605,0.71625,0.716,0.71615,96299999.0
2005-06-20 03:05:00,0.7159,0.7163,0.71583,0.7163,110800000.0
2005-06-20 03:06:00,0.71619,0.71632,0.71607,0.71613,109199999.0
2005-06-20 03:07:00,0.7161,0.7162,0.71595,0.71608,139300000.0
2005-06-20 03:08:00,0.71615,0.71631,0.7161,0.71629,158700002.0
2005-06-20 03:09:00,0.71642,0.71645,0.7161,0.7161,103700000.0
2005-06-20 03:10:00,0.71598,0.71631,0.71593,0.71614,117800000.0
2005-06-20 03:11:00,0.71622,0.71643,0.71588,0.71588,89200000.0
2005-06-20 03:12:00,0.71607,0.71653,0.71607,0.71629,100600000.0
2005-06-20 03:13:00,0.71629,0.71644,0.71608,0.71627,142599998.0
2005-06-20 03:14:00,0.7162,0.71631,0.71609,0.71629,138699999.0
2005-06-20 03:15:00,0.71636,0.71637,0.71614,0.71618,133299999.0
2005-06-20 03:16:00,0.71621,0.71638,0.71599,0.71601,92400000.0
2005-06-20 03:17:00,0.71604,0.71676,0.71604,0.71664,49999999.0
2005-06-20 03:18:00,0.71652,0.71692,0.71613,0.71692,71600000.0
2005-06-20 03:19:00,0.71711,0.71745,0.71683,0.71716,124400000.0
2005-06-20 03:20:00,0.71729,0.71783,0.71708,0.71708,122599999.0
2005-06-20 03:21:00,0.71722,0.71747,0.7171,0.71716,206099998.0
2005-06-20 03:22:00,0.71706,0.71755,0.71697,0.71739,82900000.0
2005-06-20 03:23:00,0.71723,0.71753,0.71714,0.71749,126800001.0
2005-06-20 03:24:00,0.71749,0.71755,0.71726,0.71734,82600000.0
2005-06-20 03:25:00,0.71733,0.71764,0.71721,0.71764,107400000.0
2005-06-20 03:26:00,0.71761,0.71772,0.71741,0.71754,94500002.0
2005-06-20 03:27:00,0.71756,0.71756,0.71689,0.71706,72500003.0
2005-06-20 03:28:00,0.71689,0.71724,0.71664,0.71699,62200000.0
2005-06-20 03:29:00,0.717,0.71735,0.717,0.71729,87299999.0
2005-06-20 03:30:00,0.7173,0.71735,0.7169,0.71691,118700000.0
2005-06-20 03:31:00,0.71724,0.71735,0.71695,0.71718,95100000.0
2005-06-20 03:32:00,0.71708,0.71727,0.7169,0.71713,47100000.0
2005-06-20 03:33:00,0.71722,0.71724,0.7168,0.7168,106700001.0
2005-06-20 03:34:00,0.71671,0.71717,0.71662,0.71692,99699999.0
2005-06-20 03:35:00,0.71742,0.71742,0.71709,0.71727,114600000.0
2005-06-20 03:36:00,0.71732,0.71732,0.71692,0.71692,146400001.0
2005-06-20 03:37:00,0.71715,0.71744,0.71702,0.7172,115199999.0
2005-06-20 03:38:00,0.71713,0.7172,0.717,0.71717,93800001.0
2005-06-20 03:39:00,0.71716,0.71729,0.71699,0.71713,103400001.0
2005-06-20 03:40:00,0.71689,0.7173,0.71687,0.71698,132700000.0
2005-06-20 03:41:00,0.71705,0.71722,0.71691,0.7171,59000001.0
2005-06-20 03:42:00,0.71694,0.71727,0.71694,0.71727,83000000.0
2005-06-20 03:43:00,0.71695,0.71727,0.7169,0.71709,123999999.0
2005-06-20 03:44:00,0.71724,0.71734,0.71692,0.71698,92500002.0
2005-06-20 03:45:00,0.7171,0.71731,0.71702,0.7173,180500004.0
2005-06-20 03:46:00,0.71725,0.71758,0.71706,0.71753,134700001.0
2005-06-20 03:47:00,0.7175,0.71751,0.71727,0.71733,45200000.0
2005-06-20 03:48:00,0.71719,0.71739,0.71706,0.71734,144399999.0
2005-06-20 03:49:00,0.71734,0.71745,0.71701,0.71701,69999999.0
2005-06-20 03:50:00,0.71698,0.71741,0.71698,0.71741,93300001.0
2005-06-20 03:51:00,0.71713,0.71749,0.71709,0.71747,54200000.0
2005-06-20 03:52:00,0.71746,0.7175,0.71727,0.7173,179799999.0
2005-06-20 03:53:00,0.7174,0.71753,0.71716,0.71736,75700000.0
2005-06-20 03:54:00,0.71737,0.71747,0.7171,0.7173,91999998.0
2005-06-20 03:55:00,0.71732,0.7175,0.71726,0.71748,91900000.0
2005-06-20 03:56:00,0.71754,0.71784,0.71729,0.71784,94800000.0
2005-06-20 03:57:00,0.71762,0.71774,0.71726,0.71726,143499997.0
2005-06-20 03:58:00,0.71775,0.71777,0.7171,0.7171,141100000.0
2005-06-20 03:59:00,0.71705,0.71743,0.71691,0.71723,134899999.0
2005-06-20 04:00:00,0.71723,0.71757,0.7172,0.71744,76800000.0
2005-06-20 04:01:00,0.7173,0.71758,0.71715,0.71758,144100001.0
2005-06-20 04:02:00,0.71772,0.71788,0.71747,0.71788,97100000.0
2005-06-20 04:03:00,0.71791,0.71791,0.71763,0.71765,80400001.0
2005-06-20 04:04:00,0.71766,0.71803,0.71764,0.71787,76099999.0
2005-06-20 04:05:00,0.71773,0.71789,0.71768,0.7178,89800000.0
2005-06-20 04:06:00,0.71789,0.71789,0.71756,0.71761,155199998.0
2005-06-20 04:07:00,0.71773,0.71781,0.71762,0.71773,155499997.0
2005-06-20 04:08:00,0.71792,0.71792,0.71764,0.7177,84200000.0
2005-06-20 04:09:00,0.7178,0.718,0.71771,0.71778,69800000.0
2005-06-20 04:10:00,0.71772,0.71803,0.71772,0.71791,102900000.0
2005-06-20 04:11:00,0.71778,0.71792,0.71763,0.71792,82800000.0
2005-06-20 04:12:00,0.71796,0.71796,0.71749,0.7176,64900000.0
2005-06-20 04:13:00,0.71782,0.71807,0.71775,0.71786,141200000.0
2005-06-20 04:14:00,0.71778,0.71802,0.7177,0.71781,80300000.0
2005-06-20 04:15:00,0.71791,0.71792,0.71759,0.7177,120799998.0
2005-06-20 04:16:00,0.71778,0.71792,0.71762,0.71776,126400001.0
2005-06-20 04:17:00,0.71774,0.71784,0.71759,0.71768,162499999.0
2005-06-20 04:18:00,0.71763,0.71795,0.7176,0.71786,117100002.0
2005-06-20 04:19:00,0.71781,0.71784,0.7177,0.71777,134300000.0
2005-06-20 04:20:00,0.71776,0.71796,0.71763,0.71785,67900000.0
2005-06-20 04:21:00,0.71789,0.71789,0.71762,0.71773,148700000.0
2005-06-20 04:22:00,0.71779,0.71793,0.71743,0.71743,122599997.0
2005-06-20 04:23:00,0.71753,0.71782,0.71749,0.71768,63400000.0
2005-06-20 04:24:00,0.71771,0.71793,0.71761,0.71788,81400000.0
2005-06-20 04:25:00,0.71781,0.71781,0.71739,0.71775,98100001.0
2005-06-20 04:26:00,0.71763,0.71785,0.71744,0.71777,98100001.0
2005-06-20 04:27:00,0.71762,0.71784,0.71743,0.71747,129699999.0
2005-06-20 04:28:00,0.71761,0.71761,0.71701,0.71726,131199998.0
2005-06-20 04:29:00,0.71739,0.71761,0.71732,0.71739,46299999.0
2005-06-20 04:30:00,0.71746,0.71758,0.71731,0.71748,125700001.0
2005-06-20 04:31:00,0.71744,0.71784,0.71744,0.71782,109599999.0
2005-06-20 04:32:00,0.71758,0.71772,0.71758,0.71767,86300001.0
2005-06-20 04:33:00,0.71758,0.71773,0.7173,0.71757,133999999.0
2005-06-20 04:34:00,0.71757,0.71759,0.71735,0.7175,111300001.0
2005-06-20 04:35:00,0.71761,0.71775,0.71725,0.71761,74799999.0
2005-06-20 04:36:00,0.71741,0.71763,0.71727,0.71747,79700000.0
2005-06-20 04:37:00,0.71759,0.71759,0.71726,0.7174,86899999.0
2005-06-20 04:38:00,0.71706,0.71766,0.71706,0.71766,144900001.0
2005-06-20 04:39:00,0.7175,0.71755,0.71731,0.71755,93899998.0
2005-06-20 04:40:00,0.71748,0.71775,0.71737,0.71737,150899996.0
2005-06-20 04:41:00,0.71723,0.71754,0.71708,0.7175,98500000.0
2005-06-20 04:42:00,0.71766,0.71767,0.71725,0.71753,128199998.0
2005-06-20 04:43:00,0.71762,0.71762,0.71729,0.71738,161900001.0
2005-06-20 04:44:00,0.71747,0.71759,0.71712,0.71747,83700001.0
2005-06-20 04:45:00,0.71737,0.71756,0.71732,0.71749,92400000.0
2005-06-20 04:46:00,0.71751,0.71767,0.7174,0.7174,201599996.0
2005-06-20 04:47:00,0.71743,0.71773,0.71743,0.71748,121899999.0
2005-06-20 04:48:00,0.71742,0.71751,0.71726,0.71731,150599996.0
2005-06-20 04:49:00,0.71724,0.71753,0.71718,0.71734,103499999.0
2005-06-20 04:50:00,0.7176,0.71774,0.71734,0.71734,85300001.0
2005-06-20 04:51:00,0.71764,0.71765,0.71735,0.71735,94000000.0
2005-06-20 04:52:00,0.71743,0.71758,0.71736,0.71738,67599999.0
2005-06-20 04:53:00,0.71745,0.71768,0.7173,0.71741,117199998.0
2005-06-20 04:54:00,0.71709,0.71761,0.71704,0.71742,129699999.0
2005-06-20 04:55:00,0.71748,0.71762,0.71741,0.7175,84300001.0
2005-06-20 04:56:00,0.71727,0.7176,0.71724,0.71756,87700000.0
2005-06-20 04:57:00,0.71762,0.71773,0.71737,0.71737,100800000.0
2005-06-20 04:58:00,0.71728,0.71776,0.71728,0.71776,138099999.0
2005-06-20 04:59:00,0.71783,0.71783,0.71734,0.71775,95900001.0
2005-06-20 05:00:00,0.71775,0.71784,0.71759,0.7176,106199999.0
2005-06-20 05:01:00,0.71744,0.71794,0.71744,0.71785,61999999.0
2005-06-20 05:02:00,0.71774,0.718,0.71765,0.71775,124800000.0
2005-06-20 05:03:00,0.71794,0.71804,0.71785,0.71785,125000001.0
2005-06-20 05:04:00,0.71787,0.71791,0.71763,0.71777,95800000.0
2005-06-20 05:05:00,0.7177,0.71804,0.71764,0.71792,82200001.0
2005-06-20 05:06:00,0.71798,0.71798,0.71746,0.7175,65500000.0
2005-06-20 05:07:00,0.71761,0.71808,0.71761,0.71782,111499999.0
2005-06-20 05:08:00,0.7176,0.71812,0.7176,0.718,141800003.0
2005-06-20 05:09:00,0.71785,0.71808,0.71776,0.71785,167399999.0
2005-06-20 05:10:00,0.71792,0.71821,0.71773,0.71773,89500002.0
2005-06-20 05:11:00,0.71771,0.71826,0.71771,0.71796,111400001.0
2005-06-20 05:12:00,0.71787,0.7179,0.71767,0.71789,61500000.0
2005-06-20 05:13:00,0.71809,0.71823,0.71784,0.71802,88700000.0
2005-06-20 05:14:00,0.71815,0.71818,0.71798,0.71802,72100000.0
2005-06-20 05:15:00,0.71797,0.71806,0.71789,0.7179,109500000.0
2005-06-20 05:16:00,0.71776,0.71798,0.71773,0.71782,113600001.0
2005-06-20 05:17:00,0.71776,0.71808,0.71766,0.71805,137500000.0
2005-06-20 05:18:00,0.71809,0.71815,0.71792,0.71815,59099999.0
2005-06-20 05:19:00,0.71805,0.71829,0.71797,0.71811,102500000.0
2005-06-20 05:20:00,0.71791,0.71811,0.7177,0.71805,135099999.0
2005-06-20 05:21:00,0.71797,0.71803,0.71766,0.71766,153599999.0
2005-06-20 05:22:00,0.71753,0.71791,0.7175,0.71762,136399999.0
2005-06-20 05:23:00,0.71746,0.71787,0.71734,0.71787,85700000.0
2005-06-20 05:24:00,0.71797,0.71797,0.71742,0.71752,117900002.0
2005-06-20 05:25:00,0.7175,0.7177,0.71733,0.71745,157999999.0
2005-06-20 05:26:00,0.7175,0.71778,0.7175,0.71778,91000001.0
2005-06-20 05:27:00,0.71773,0.71773,0.71743,0.71765,64099999.0
2005-06-20 05:28:00,0.71755,0.71765,0.71729,0.71765,80300000.0
2005-06-20 05:29:00,0.71749,0.71782,0.71749,0.71758,124300000.0
2005-06-20 05:30:00,0.71782,0.7179,0.71768,0.71774,95200000.0
2005-06-20 05:31:00,0.71777,0.71788,0.71746,0.71779,159999998.0
2005-06-20 05:32:00,0.71775,0.71801,0.71753,0.71784,88200001.0
2005-06-20 05:33:00,0.71776,0.71819,0.71776,0.71798,144700001.0
2005-06-20 05:34:00,0.71791,0.71805,0.7178,0.71803,94700002.0
2005-06-20 05:35:00,0.71795,0.71797,0.71763,0.71797,123500003.0
2005-06-20 05:36:00,0.71819,0.71819,0.71741,0.71767,54999999.0
2005-06-20 05:37:00,0.71801,0.7181,0.71787,0.71795,94600000.0
2005-06-20 05:38:00,0.71788,0.71808,0.7177,0.71796,87299999.0
2005-06-20 05:39:00,0.71784,0.71798,0.71784,0.71793,155500001.0
2005-06-20 05:40:00,0.71778,0.71813,0.7176,0.71803,62900000.0
2005-06-20 05:41:00,0.71773,0.71821,0.71773,0.71791,155500000.0
2005-06-20 05:42:00,0.71786,0.71799,0.71768,0.71792,114299998.0
2005-06-20 05:43:00,0.71774,0.71799,0.71761,0.71775,103999999.0
2005-06-20 05:44:00,0.71761,0.71807,0.71758,0.71796,98800002.0
2005-06-20 05:45:00,0.71789,0.71802,0.71776,0.71802,94199999.0
2005-06-20 05:46:00,0.71804,0.71804,0.71765,0.71778,114600000.0
2005-06-20 05:47:00,0.71789,0.71792,0.7177,0.71773,72899999.0
2005-06-20 05:48:00,0.71789,0.71789,0.71756,0.71767,65400000.0
2005-06-20 05:49:00,0.71782,0.71787,0.71759,0.71769,131399997.0
2005-06-20 05:50:00,0.71787,0.71803,0.71767,0.71781,125000001.0
2005-06-20 05:51:00,0.71779,0.71809,0.71771,0.71801,128800001.0
2005-06-20 05:52:00,0.71789,0.71798,0.71766,0.71798,69800001.0
2005-06-20 05:53:00,0.71804,0.71804,0.71789,0.71792,118000000.0
2005-06-20 05:54:00,0.71785,0.71785,0.71756,0.71774,70100000.0
2005-06-20 05:55:00,0.71781,0.7179,0.7176,0.71765,114100000.0
2005-06-20 05:56:00,0.71784,0.71784,0.7176,0.71768,96599998.0
2005-06-20 05:57:00,0.71771,0.71789,0.71754,0.71754,88399999.0
2005-06-20 05:58:00,0.71751,0.71778,0.71751,0.71768,91699999.0
2005-06-20 05:59:00,0.71769,0.71782,0.71749,0.71764,140399999.0
2005-06-20 06:00:00,0.71766,0.71787,0.71757,0.71775,106700000.0
2005-06-20 06:01:00,0.71774,0.71792,0.71749,0.71783,158499999.0
2005-06-20 06:02:00,0.71788,0.7179,0.71773,0.71782,92600000.0
2005-06-20 06:03:00,0.71783,0.71792,0.71767,0.71785,106600001.0
2005-06-20 06:04:00,0.71783,0.71784,0.71765,0.71784,73000003.0
2005-06-20 06:05:00,0.71789,0.71798,0.71761,0.71768,167800002.0
2005-06-20 06:06:00,0.71759,0.7177,0.71733,0.71743,96300000.0
2005-06-20 06:07:00,0.7176,0.71777,0.7174,0.71769,81300000.0
2005-06-20 06:08:00,0.71753,0.71777,0.71745,0.71775,104500000.0
2005-06-20 06:09:00,0.71773,0.71773,0.71732,0.71739,95600001.0
2005-06-20 06:10:00,0.71728,0.71758,0.71716,0.71754,135000000.0
2005-06-20 06:11:00,0.71753,0.7177,0.71734,0.71745,124500001.0
2005-06-20 06:12:00,0.71741,0.71757,0.71712,0.71739,77299999.0
2005-06-20 06:13:00,0.71743,0.71782,0.71743,0.71773,108600000.0
2005-06-20 06:14:00,0.71756,0.71771,0.7174,0.71765,122200001.0
2005-06-20 06:15:00,0.71763,0.71775,0.71746,0.71775,126200001.0
2005-06-20 06:16:00,0.71754,0.71759,0.71732,0.7175,185800001.0
2005-06-20 06:17:00,0.71762,0.71762,0.71745,0.71754,49500000.0
2005-06-20 06:18:00,0.71755,0.71772,0.71755,0.71772,131500001.0
2005-06-20 06:19:00,0.71769,0.71777,0.71755,0.71756,73399999.0
2005-06-20 06:20:00,0.71757,0.71772,0.71748,0.71754,97100000.0
2005-06-20 06:21:00,0.71747,0.71779,0.71744,0.71775,101500001.0
2005-06-20 06:22:00,0.71751,0.71782,0.71747,0.71757,106100001.0
2005-06-20 06:23:00,0.71752,0.7177,0.71725,0.71743,137999999.0
2005-06-20 06:24:00,0.71769,0.71782,0.71745,0.7175,87400000.0
2005-06-20 06:25:00,0.71747,0.71803,0.71747,0.7176,77400000.0
2005-06-20 06:26:00,0.71748,0.7176,0.71738,0.7176,119700002.0
2005-06-20 06:27:00,0.71774,0.71782,0.71752,0.71757,204600000.0
2005-06-20 06:28:00,0.71743,0.71783,0.71741,0.71774,113100000.0
2005-06-20 06:29:00,0.7178,0.718,0.71761,0.71792,170900001.0
2005-06-20 06:30:00,0.71783,0.71792,0.7177,0.71792,74500000.0
2005-06-20 06:31:00,0.71806,0.71815,0.71763,0.71778,115400001.0
2005-06-20 06:32:00,0.71785,0.71804,0.71771,0.71787,90700000.0
2005-06-20 06:33:00,0.71787,0.71803,0.71768,0.71792,56100000.0
2005-06-20 06:34:00,0.71797,0.71811,0.71782,0.71782,114299997.0
2005-06-20 06:35:00,0.71793,0.7181,0.71782,0.7181,122000000.0
2005-06-20 06:36:00,0.71795,0.71824,0.71795,0.71818,113400002.0
2005-06-20 06:37:00,0.71812,0.71818,0.71782,0.71791,82100000.0
2005-06-20 06:38:00,0.71796,0.71806,0.71774,0.71797,70800000.0
2005-06-20 06:39:00,0.71797,0.71814,0.71761,0.71761,97600001.0
2005-06-20 06:40:00,0.71769,0.71786,0.71739,0.71739,94599998.0
2005-06-20 06:41:00,0.71733,0.71771,0.71721,0.71733,160499999.0
2005-06-20 06:42:00,0.71752,0.71775,0.71736,0.71742,99300001.0
2005-06-20 06:43:00,0.71754,0.7178,0.71742,0.7178,144299996.0
2005-06-20 06:44:00,0.71759,0.71799,0.71759,0.71779,102400001.0
2005-06-20 06:45:00,0.71778,0.71793,0.71764,0.71793,75600000.0
2005-06-20 06:46:00,0.71792,0.71793,0.71744,0.71761,121700000.0
2005-06-20 06:47:00,0.71748,0.71804,0.71748,0.71775,88700000.0
2005-06-20 06:48:00,0.71785,0.71812,0.71785,0.71797,93300000.0
2005-06-20 06:49:00,0.71797,0.71807,0.71776,0.71776,77499999.0
2005-06-20 06:50:00,0.71786,0.71803,0.71767,0.71803,69200000.0
2005-06-20 06:51:00,0.7182,0.7182,0.71762,0.71762,67400000.0
2005-06-20 06:52:00,0.71789,0.71803,0.7178,0.71794,145099999.0
2005-06-20 06:53:00,0.71773,0.71792,0.7177,0.71792,107600000.0
2005-06-20 06:54:00,0.71809,0.71809,0.71783,0.71786,69300001.0
2005-06-20 06:55:00,0.71796,0.71804,0.71764,0.71801,111400000.0
2005-06-20 06:56:00,0.71801,0.71811,0.71771,0.71811,84899999.0
2005-06-20 06:57:00,0.71814,0.71817,0.71779,0.71817,94899999.0
2005-06-20 06:58:00,0.71787,0.71793,0.71756,0.71764,82199999.0
2005-06-20 06:59:00,0.71757,0.71814,0.71748,0.71814,138900002.0
2005-06-20 07:00:00,0.71792,0.71801,0.71765,0.71785,123900000.0
2005-06-20 07:01:00,0.71763,0.71793,0.71763,0.71787,127000000.0
2005-06-20 07:02:00,0.71794,0.71794,0.71768,0.71785,112999999.0
2005-06-20 07:03:00,0.71789,0.71789,0.71761,0.7178,72499999.0
2005-06-20 07:04:00,0.7179,0.71797,0.7178,0.71785,107600001.0
2005-06-20 07:05:00,0.71771,0.71798,0.71754,0.71798,79999999.0
2005-06-20 07:06:00,0.71789,0.71799,0.71767,0.71767,161599999.0
2005-06-20 07:07:00,0.71763,0.71792,0.71758,0.71783,111699999.0
2005-06-20 07:08:00,0.71791,0.71795,0.71759,0.71759,65400000.0
2005-06-20 07:09:00,0.71733,0.71773,0.7173,0.71765,160100000.0
2005-06-20 07:10:00,0.71709,0.71742,0.71703,0.71716,108100000.0
2005-06-20 07:11:00,0.71717,0.71743,0.71688,0.71726,154699997.0
2005-06-20 07:12:00,0.71734,0.7175,0.7168,0.71688,122400002.0
2005-06-20 07:13:00,0.7169,0.71712,0.71684,0.71685,112899997.0
2005-06-20 07:14:00,0.71699,0.71715,0.71668,0.71678,74800000.0
2005-06-20 07:15:00,0.71688,0.71718,0.71683,0.71695,117300000.0
2005-06-20 07:16:00,0.71697,0.71727,0.71688,0.71712,169800001.0
2005-06-20 07:17:00,0.71716,0.71731,0.71691,0.71691,133300000.0
2005-06-20 07:18:00,0.71702,0.71734,0.71696,0.71734,92200000.0
2005-06-20 07:19:00,0.71705,0.71731,0.71685,0.71722,126700000.0
2005-06-20 07:20:00,0.71708,0.71743,0.71695,0.7172,87500001.0
2005-06-20 07:21:00,0.71706,0.71732,0.71692,0.71698,116700000.0
2005-06-20 07:22:00,0.71705,0.71722,0.71691,0.71718,157299999.0
2005-06-20 07:23:00,0.71708,0.71715,0.71683,0.7169,62100000.0
2005-06-20 07:24:00,0.71691,0.71714,0.71665,0.71668,103900000.0
2005-06-20 07:25:00,0.7167,0.71704,0.71657,0.71685,89999999.0
2005-06-20 07:26:00,0.71717,0.71717,0.7167,0.7167,48000000.0
2005-06-20 07:27:00,0.71678,0.71681,0.71651,0.7166,100899999.0
2005-06-20 07:28:00,0.71665,0.71686,0.71622,0.71654,124800002.0
2005-06-20 07:29:00,0.71662,0.71669,0.71618,0.71647,215100000.0
2005-06-20 07:30:00,0.71667,0.71677,0.71613,0.71628,67099999.0
2005-06-20 07:31:00,0.71609,0.7168,0.71608,0.7168,78700000.0
2005-06-20 07:32:00,0.7168,0.71703,0.71636,0.7164,113300001.0
2005-06-20 07:33:00,0.71662,0.7169,0.71654,0.71654,69700001.0
2005-06-20 07:34:00,0.7162,0.71719,0.7162,0.7171,91799999.0
2005-06-20 07:35:00,0.71696,0.71733,0.71695,0.71728,103999999.0
2005-06-20 07:36:00,0.71686,0.71736,0.71683,0.71725,96399998.0
2005-06-20 07:37:00,0.71705,0.71723,0.71685,0.71712,125400001.0
2005-06-20 07:38:00,0.71722,0.71729,0.7168,0.71706,94400001.0
2005-06-20 07:39:00,0.71702,0.71715,0.71681,0.71684,93199999.0
2005-06-20 07:40:00,0.71672,0.7169,0.71647,0.71662,93000000.0
2005-06-20 07:41:00,0.71653,0.7167,0.7163,0.7167,58899999.0
2005-06-20 07:42:00,0.7165,0.71668,0.71642,0.71665,108800000.0
2005-06-20 07:43:00,0.71685,0.71691,0.71662,0.71662,117200000.0
2005-06-20 07:44:00,0.71687,0.7171,0.71672,0.71672,113000001.0
2005-06-20 07:45:00,0.71668,0.71725,0.71664,0.71679,163900000.0
2005-06-20 07:46:00,0.71675,0.71716,0.71671,0.71692,128500001.0
2005-06-20 07:47:00,0.717,0.71717,0.7168,0.71689,129099999.0
2005-06-20 07:48:00,0.71687,0.71687,0.71633,0.71645,113599999.0
2005-06-20 07:49:00,0.71641,0.71667,0.7163,0.71651,101900000.0
2005-06-20 07:50:00,0.71659,0.71669,0.7162,0.71644,100400000.0
2005-06-20 07:51:00,0.71648,0.71665,0.71618,0.71623,126100000.0
2005-06-20 07:52:00,0.71657,0.71672,0.71636,0.71663,221900001.0
2005-06-20 07:53:00,0.7169,0.71701,0.71647,0.7166,84499999.0
2005-06-20 07:54:00,0.7169,0.71702,0.71668,0.71684,118400000.0
2005-06-20 07:55:00,0.71684,0.71714,0.71677,0.71714,89000001.0
2005-06-20 07:56:00,0.71687,0.71702,0.71669,0.71698,81099999.0
2005-06-20 07:57:00,0.71677,0.71687,0.71658,0.71678,127299999.0
2005-06-20 07:58:00,0.71676,0.71691,0.71661,0.71669,120200000.0
2005-06-20 07:59:00,0.71655,0.7169,0.71655,0.71679,110499999.0
2005-06-20 08:00:00,0.71645,0.71711,0.71645,0.71665,127199998.0
2005-06-20 08:01:00,0.71666,0.71673,0.71639,0.7167,116399999.0
2005-06-20 08:02:00,0.71699,0.71703,0.71662,0.71662,43100000.0
2005-06-20 08:03:00,0.71671,0.71687,0.71656,0.71664,92500000.0
2005-06-20 08:04:00,0.71687,0.71692,0.71649,0.71661,121199999.0
2005-06-20 08:05:00,0.71666,0.7169,0.71653,0.71686,106699999.0
2005-06-20 08:06:00,0.71654,0.71692,0.71649,0.71681,158200000.0
2005-06-20 08:07:00,0.71679,0.71714,0.71677,0.7171,88500000.0
2005-06-20 08:08:00,0.71697,0.71703,0.71668,0.71685,117000000.0
2005-06-20 08:09:00,0.71662,0.71695,0.71654,0.71675,155500001.0
2005-06-20 08:10:00,0.71687,0.71694,0.71651,0.71681,129800000.0
2005-06-20 08:11:00,0.71705,0.71714,0.71669,0.71676,134099999.0
2005-06-20 08:12:00,0.71679,0.71729,0.71672,0.71715,132799999.0
2005-06-20 08:13:00,0.71727,0.71735,0.71691,0.71699,81900000.0
2005-06-20 08:14:00,0.71688,0.71776,0.71684,0.7177,144700002.0
2005-06-20 08:15:00,0.71755,0.71771,0.71731,0.71763,103400000.0
2005-06-20 08:16:00,0.71765,0.7181,0.71758,0.71792,164000001.0
2005-06-20 08:17:00,0.71769,0.71784,0.71725,0.71734,106599999.0
2005-06-20 08:18:00,0.71746,0.71765,0.71728,0.71753,99000001.0
2005-06-20 08:19:00,0.71739,0.71786,0.71722,0.71752,50300000.0
2005-06-20 08:20:00,0.71733,0.7178,0.71711,0.71751,178599995.0
2005-06-20 08:21:00,0.71729,0.71774,0.71715,0.71728,110400000.0
2005-06-20 08:22:00,0.71732,0.71739,0.71669,0.71669,96500000.0
2005-06-20 08:23:00,0.71667,0.71719,0.71661,0.71717,92599999.0
2005-06-20 08:24:00,0.71696,0.71713,0.71679,0.71693,104199998.0
2005-06-20 08:25:00,0.71688,0.71756,0.71684,0.7173,153500004.0
2005-06-20 08:26:00,0.71731,0.71739,0.71725,0.7173,104099999.0
2005-06-20 08:27:00,0.71727,0.71745,0.71714,0.71745,112000000.0
2005-06-20 08:28:00,0.71746,0.71755,0.71715,0.7172,84900000.0
2005-06-20 08:29:00,0.71734,0.7175,0.71719,0.71735,128300000.0
2005-06-20 08:30:00,0.71722,0.71776,0.71722,0.71738,156500002.0
2005-06-20 08:31:00,0.71747,0.71752,0.71707,0.71724,105800000.0
2005-06-20 08:32:00,0.71701,0.71741,0.71693,0.71729,135999997.0
2005-06-20 08:33:00,0.7172,0.71747,0.71708,0.71722,100199999.0
2005-06-20 08:34:00,0.7172,0.71743,0.71699,0.71707,112400000.0
2005-06-20 08:35:00,0.71701,0.71752,0.71698,0.71752,115800001.0
2005-06-20 08:36:00,0.71748,0.71762,0.71721,0.71741,133200000.0
2005-06-20 08:37:00,0.7177,0.71778,0.71721,0.71729,77300000.0
2005-06-20 08:38:00,0.71747,0.71763,0.71721,0.71761,78900000.0
2005-06-20 08:39:00,0.71727,0.7176,0.71724,0.7176,124699997.0
2005-06-20 08:40:00,0.71749,0.71763,0.71716,0.71724,115600000.0
2005-06-20 08:41:00,0.71707,0.71756,0.71707,0.71736,107700001.0
2005-06-20 08:42:00,0.71748,0.71752,0.71715,0.71715,69800000.0
2005-06-20 08:43:00,0.71728,0.71744,0.71711,0.71718,87100000.0
2005-06-20 08:44:00,0.71748,0.71748,0.71683,0.71691,69299999.0
2005-06-20 08:45:00,0.71733,0.7174,0.71703,0.7172,118700000.0
2005-06-20 08:46:00,0.71745,0.71745,0.71709,0.7171,59400000.0
2005-06-20 08:47:00,0.71724,0.71744,0.71713,0.71713,160900002.0
2005-06-20 08:48:00,0.71741,0.71761,0.71727,0.7175,85100000.0
2005-06-20 08:49:00,0.71733,0.71761,0.71716,0.7174,68999999.0
2005-06-20 08:50:00,0.71742,0.71769,0.71708,0.71769,98999999.0
2005-06-20 08:51:00,0.71753,0.71771,0.71712,0.71712,109899999.0
2005-06-20 08:52:00,0.71748,0.71749,0.71728,0.71747,97300001.0
2005-06-20 08:53:00,0.71768,0.71784,0.71751,0.71782,126799998.0
2005-06-20 08:54:00,0.71735,0.71781,0.71732,0.71742,86099999.0
2005-06-20 08:55:00,0.71755,0.71778,0.71754,0.71772,40600000.0
2005-06-20 08:56:00,0.71791,0.71792,0.71738,0.71776,103300000.0
2005-06-20 08:57:00,0.71765,0.71794,0.71765,0.7179,109900000.0
2005-06-20 08:58:00,0.7181,0.7181,0.71768,0.71768,91499999.0
2005-06-20 08:59:00,0.71786,0.71807,0.71763,0.71807,77800000.0
2005-06-20 09:00:00,0.71782,0.71801,0.71743,0.71743,68200000.0
2005-06-20 09:01:00,0.7176,0.71798,0.71756,0.71798,157000002.0
2005-06-20 09:02:00,0.71768,0.71793,0.71758,0.71762,105800001.0
2005-06-20 09:03:00,0.71786,0.71795,0.71763,0.71782,144900000.0
2005-06-20 09:04:00,0.71775,0.71787,0.71749,0.71768,141600000.0
2005-06-20 09:05:00,0.71772,0.7179,0.71755,0.71759,107400003.0
2005-06-20 09:06:00,0.71756,0.71786,0.71753,0.7177,121500000.0
2005-06-20 09:07:00,0.71759,0.71782,0.71758,0.7176,90700000.0
2005-06-20 09:08:00,0.71775,0.71783,0.71759,0.71779,70600000.0
2005-06-20 09:09:00,0.71804,0.71805,0.71756,0.71756,115999999.0
2005-06-20 09:10:00,0.71762,0.71775,0.71747,0.71768,126599999.0
2005-06-20 09:11:00,0.71789,0.71789,0.71749,0.71755,90599999.0
2005-06-20 09:12:00,0.71763,0.71797,0.71755,0.71767,124300002.0
2005-06-20 09:13:00,0.71768,0.71783,0.71755,0.71772,81200000.0
2005-06-20 09:14:00,0.71777,0.71791,0.7175,0.71785,79999999.0
2005-06-20 09:15:00,0.71787,0.71799,0.71755,0.7177,108000000.0
2005-06-20 09:16:00,0.71771,0.71774,0.71747,0.71754,106599998.0
2005-06-20 09:17:00,0.7175,0.71812,0.7175,0.7179,139800000.0
2005-06-20 09:18:00,0.71779,0.71851,0.71779,0.71847,131199998.0
2005-06-20 09:19:00,0.7185,0.71859,0.71823,0.71856,93100000.0
2005-06-20 09:20:00,0.71845,0.71857,0.71816,0.71841,107800000.0
2005-06-20 09:21:00,0.71844,0.71847,0.71791,0.71792,85000000.0
2005-06-20 09:22:00,0.71797,0.7181,0.71778,0.71808,86799998.0
2005-06-20 09:23:00,0.71809,0.71819,0.71786,0.71799,97300000.0
2005-06-20 09:24:00,0.71788,0.71807,0.7176,0.71769,110100000.0
2005-06-20 09:25:00,0.71769,0.71791,0.71758,0.7178,61000000.0
2005-06-20 09:26:00,0.71785,0.71814,0.71773,0.71791,104100002.0
2005-06-20 09:27:00,0.71782,0.71833,0.71776,0.71797,129700000.0
2005-06-20 09:28:00,0.71776,0.71811,0.71773,0.71788,71399999.0
2005-06-20 09:29:00,0.71784,0.71828,0.71777,0.71786,114200000.0
2005-06-20 09:30:00,0.71812,0.71824,0.71784,0.71784,95400000.0
2005-06-20 09:31:00,0.71785,0.7184,0.71782,0.7184,56700000.0
2005-06-20 09:32:00,0.71843,0.71843,0.71798,0.71812,97500001.0
2005-06-20 09:33:00,0.71803,0.71852,0.71803,0.71839,93000000.0
2005-06-20 09:34:00,0.71806,0.71839,0.71792,0.71823,70800001.0
2005-06-20 09:35:00,0.71815,0.71826,0.71787,0.7182,120600001.0
2005-06-20 09:36:00,0.71815,0.71835,0.71781,0.71792,93400000.0
2005-06-20 09:37:00,0.71809,0.71816,0.71802,0.71813,103000000.0
2005-06-20 09:38:00,0.71818,0.71835,0.71782,0.71792,65200000.0
2005-06-20 09:39:00,0.71784,0.71831,0.71783,0.71831,140000000.0
2005-06-20 09:40:00,0.71839,0.71839,0.71802,0.71811,48600000.0
2005-06-20 09:41:00,0.71797,0.71821,0.71771,0.71802,117799999.0
2005-06-20 09:42:00,0.71814,0.71817,0.71763,0.71782,184999996.0
2005-06-20 09:43:00,0.7176,0.71791,0.71741,0.71741,151900001.0
2005-06-20 09:44:00,0.7176,0.71772,0.71727,0.71753,112100001.0
2005-06-20 09:45:00,0.71759,0.71777,0.71756,0.71777,71400000.0
2005-06-20 09:46:00,0.71764,0.71808,0.71748,0.7179,136800000.0
2005-06-20 09:47:00,0.71798,0.71827,0.71776,0.71789,139500000.0
2005-06-20 09:48:00,0.71782,0.71817,0.71769,0.71812,101800000.0
2005-06-20 09:49:00,0.71788,0.71818,0.71775,0.7181,72600000.0
2005-06-20 09:50:00,0.7185,0.7185,0.71804,0.71831,137199998.0
2005-06-20 09:51:00,0.71845,0.71851,0.71814,0.71848,80699999.0
2005-06-20 09:52:00,0.71844,0.71865,0.71813,0.71858,165800001.0
2005-06-20 09:53:00,0.71854,0.71854,0.71801,0.71812,116299997.0
2005-06-20 09:54:00,0.71829,0.71846,0.7181,0.71846,52300000.0
2005-06-20 09:55:00,0.71847,0.71854,0.71823,0.71823,91199999.0
2005-06-20 09:56:00,0.7182,0.71842,0.71804,0.71805,111999999.0
2005-06-20 09:57:00,0.71778,0.71822,0.71775,0.71822,80300000.0
2005-06-20 09:58:00,0.71816,0.71843,0.71806,0.71822,80000000.0
2005-06-20 09:59:00,0.71838,0.71867,0.7183,0.71849,61200000.0
2005-06-20 10:00:00,0.71849,0.71881,0.71829,0.71872,67800000.0
2005-06-20 10:01:00,0.71894,0.71895,0.71845,0.71849,91200001.0
2005-06-20 10:02:00,0.71838,0.71882,0.7182,0.71866,175100001.0
2005-06-20 10:03:00,0.71842,0.71848,0.71815,0.71832,112499999.0
2005-06-20 10:04:00,0.71846,0.71859,0.71827,0.71827,123800001.0
2005-06-20 10:05:00,0.71826,0.71856,0.71808,0.71831,141599998.0
2005-06-20 10:06:00,0.71818,0.71835,0.7181,0.71835,114699999.0
2005-06-20 10:07:00,0.71821,0.71847,0.71811,0.71826,98900001.0
2005-06-20 10:08:00,0.71804,0.71826,0.71784,0.718,90700001.0
2005-06-20 10:09:00,0.71788,0.71821,0.71782,0.71808,92500000.0
2005-06-20 10:10:00,0.71788,0.71826,0.71776,0.71795,145099998.0
2005-06-20 10:11:00,0.71799,0.71819,0.71788,0.71818,69500000.0
2005-06-20 10:12:00,0.71798,0.71817,0.71781,0.71793,69999999.0
2005-06-20 10:13:00,0.7183,0.71855,0.71825,0.71838,72899999.0
2005-06-20 10:14:00,0.7181,0.71841,0.71806,0.71819,63799999.0
2005-06-20 10:15:00,0.7181,0.71858,0.71804,0.71841,162400001.0
2005-06-20 10:16:00,0.71823,0.71853,0.71811,0.71831,108999999.0
2005-06-20 10:17:00,0.71877,0.71877,0.71803,0.71806,54500000.0
2005-06-20 10:18:00,0.71795,0.71825,0.71786,0.71805,147399996.0
2005-06-20 10:19:00,0.71807,0.71831,0.71801,0.71807,93199998.0
2005-06-20 10:20:00,0.71821,0.71842,0.71803,0.71806,113600001.0
2005-06-20 10:21:00,0.71793,0.71835,0.71787,0.71823,107700000.0
2005-06-20 10:22:00,0.71785,0.71843,0.71785,0.71827,108700003.0
2005-06-20 10:23:00,0.71835,0.71838,0.71776,0.71777,139499998.0
2005-06-20 10:24:00,0.71784,0.71809,0.71784,0.71797,93000000.0
2005-06-20 10:25:00,0.71793,0.71826,0.7179,0.71813,147399998.0
2005-06-20 10:26:00,0.71784,0.71804,0.71772,0.71801,206199997.0
2005-06-20 10:27:00,0.71797,0.7182,0.71789,0.7182,65700001.0
2005-06-20 10:28:00,0.71801,0.71848,0.71798,0.71825,135900001.0
2005-06-20 10:29:00,0.71793,0.7186,0.71787,0.71836,142399999.0
2005-06-20 10:30:00,0.71849,0.71867,0.71814,0.71838,70499998.0
2005-06-20 10:31:00,0.71844,0.71851,0.71818,0.7183,93500000.0
2005-06-20 10:32:00,0.71856,0.71879,0.71831,0.71848,120000000.0
2005-06-20 10:33:00,0.71851,0.71875,0.71836,0.71836,99999999.0
2005-06-20 10:34:00,0.71847,0.71894,0.71847,0.71883,86100000.0
2005-06-20 10:35:00,0.71873,0.71878,0.71853,0.71858,143700000.0
2005-06-20 10:36:00,0.71855,0.71882,0.71845,0.71861,90000000.0
2005-06-20 10:37:00,0.7187,0.71885,0.7185,0.71876,76600000.0
2005-06-20 10:38:00,0.71865,0.71891,0.71853,0.7186,80900000.0
2005-06-20 10:39:00,0.71856,0.71883,0.71852,0.71875,122500002.0
2005-06-20 10:40:00,0.71884,0.71884,0.71826,0.71832,111900002.0
2005-06-20 10:41:00,0.71819,0.71867,0.71817,0.71818,93400000.0
2005-06-20 10:42:00,0.71831,0.71862,0.71822,0.71844,133800000.0
2005-06-20 10:43:00,0.71826,0.71865,0.71824,0.71853,97900000.0
2005-06-20 10:44:00,0.71828,0.71856,0.71816,0.7185,112699997.0
2005-06-20 10:45:00,0.71851,0.71868,0.71815,0.7184,101100000.0
2005-06-20 10:46:00,0.71862,0.71866,0.71823,0.71838,72899999.0
2005-06-20 10:47:00,0.71828,0.71865,0.71808,0.71865,126899999.0
2005-06-20 10:48:00,0.71864,0.71873,0.71818,0.71831,72600000.0
2005-06-20 10:49:00,0.71828,0.71865,0.71828,0.71847,72300000.0
2005-06-20 10:50:00,0.71856,0.71865,0.71843,0.7186,36800000.0
2005-06-20 10:51:00,0.71841,0.71871,0.71812,0.71871,155000002.0
2005-06-20 10:52:00,0.71865,0.7187,0.71834,0.71857,98700000.0
2005-06-20 10:53:00,0.71865,0.71871,0.71837,0.71845,86000001.0
2005-06-20 10:54:00,0.71849,0.71864,0.7182,0.71831,70900000.0
2005-06-20 10:55:00,0.7185,0.71895,0.7185,0.71874,79599999.0
2005-06-20 10:56:00,0.71841,0.71876,0.71814,0.71869,180400001.0
2005-06-20 10:57:00,0.71852,0.71878,0.71825,0.71869,116999999.0
2005-06-20 10:58:00,0.71861,0.71861,0.71826,0.71842,160400002.0
2005-06-20 10:59:00,0.71836,0.71866,0.71834,0.71861,91199999.0
2005-06-20 11:00:00,0.71854,0.71864,0.71825,0.71837,92100001.0
2005-06-20 11:01:00,0.71851,0.71865,0.71818,0.71855,106300000.0
2005-06-20 11:02:00,0.71845,0.71889,0.71841,0.71854,83900000.0
2005-06-20 11:03:00,0.71859,0.71877,0.71832,0.71864,140300000.0
2005-06-20 11:04:00,0.71834,0.7186,0.7182,0.7182,95299999.0
2005-06-20 11:05:00,0.71862,0.71862,0.71806,0.71806,47900000.0
2005-06-20 11:06:00,0.71853,0.71858,0.71796,0.71796,56300000.0
2005-06-20 11:07:00,0.71835,0.71847,0.71815,0.71823,138899999.0
2005-06-20 11:08:00,0.71812,0.71854,0.7181,0.71828,120900001.0
2005-06-20 11:09:00,0.7182,0.71829,0.71802,0.7182,124200002.0
2005-06-20 11:10:00,0.71812,0.71839,0.71804,0.7183,101000000.0
2005-06-20 11:11:00,0.71808,0.71857,0.71801,0.71857,51400000.0
2005-06-20 11:12:00,0.71869,0.71873,0.71829,0.71842,103599999.0
2005-06-20 11:13:00,0.7187,0.71883,0.71832,0.71883,121799999.0
2005-06-20 11:14:00,0.71887,0.71887,0.71834,0.71869,129200000.0
2005-06-20 11:15:00,0.71882,0.71889,0.71852,0.71858,95499999.0
2005-06-20 11:16:00,0.71853,0.7186,0.71831,0.71851,94700000.0
2005-06-20 11:17:00,0.71864,0.71866,0.71829,0.71848,74500000.0
2005-06-20 11:18:00,0.71848,0.71864,0.71824,0.71848,160500001.0
2005-06-20 11:19:00,0.71857,0.71857,0.71815,0.7184,124500001.0
2005-06-20 11:20:00,0.71826,0.71828,0.71811,0.71815,99800000.0
2005-06-20 11:21:00,0.718,0.71839,0.71791,0.71815,86000000.0
2005-06-20 11:22:00,0.71812,0.71825,0.71782,0.7182,84500001.0
2005-06-20 11:23:00,0.71822,0.71826,0.71794,0.71808,82500001.0
2005-06-20 11:24:00,0.718,0.71813,0.71751,0.71813,179900000.0
2005-06-20 11:25:00,0.71796,0.71831,0.71777,0.71784,114300000.0
2005-06-20 11:26:00,0.71796,0.71827,0.71795,0.71805,95700000.0
2005-06-20 11:27:00,0.71802,0.71826,0.71789,0.71789,170200001.0
2005-06-20 11:28:00,0.71773,0.71808,0.71769,0.71805,74100000.0
2005-06-20 11:29:00,0.71785,0.71795,0.71732,0.71782,74200001.0
2005-06-20 11:30:00,0.71804,0.71814,0.71783,0.71792,104000002.0
2005-06-20 11:31:00,0.71812,0.71826,0.71789,0.71793,123199999.0
2005-06-20 11:32:00,0.71775,0.7181,0.71759,0.71771,117200001.0
2005-06-20 11:33:00,0.7178,0.71796,0.71776,0.71794,90100001.0
2005-06-20 11:34:00,0.71786,0.71819,0.7177,0.71803,146199999.0
2005-06-20 11:35:00,0.71785,0.71803,0.71772,0.71798,123300002.0
2005-06-20 11:36:00,0.71819,0.71827,0.71778,0.71783,101200000.0
2005-06-20 11:37:00,0.71809,0.71818,0.71783,0.718,100200001.0
2005-06-20 11:38:00,0.71812,0.71826,0.71784,0.71795,150599999.0
2005-06-20 11:39:00,0.71799,0.71852,0.71796,0.71828,80800000.0
2005-06-20 11:40:00,0.71819,0.71833,0.71791,0.71801,85500001.0
2005-06-20 11:41:00,0.71787,0.71824,0.7178,0.71815,163699997.0
2005-06-20 11:42:00,0.71797,0.71806,0.71769,0.71769,98199999.0
2005-06-20 11:43:00,0.71784,0.71805,0.71775,0.71793,80400002.0
2005-06-20 11:44:00,0.71796,0.71815,0.71773,0.718,71899999.0
2005-06-20 11:45:00,0.71799,0.71809,0.7177,0.7178,135899999.0
2005-06-20 11:46:00,0.71784,0.7181,0.71774,0.7179,119399999.0
2005-06-20 11:47:00,0.71797,0.71824,0.71748,0.71748,130499999.0
2005-06-20 11:48:00,0.71741,0.71803,0.71741,0.71789,94500000.0
2005-06-20 11:49:00,0.71807,0.71819,0.71758,0.71783,159400001.0
2005-06-20 11:50:00,0.71803,0.71836,0.71785,0.71816,70800000.0
2005-06-20 11:51:00,0.71826,0.71832,0.71794,0.71794,174100002.0
2005-06-20 11:52:00,0.71805,0.71815,0.71768,0.71781,89500000.0
2005-06-20 11:53:00,0.71778,0.71811,0.71771,0.71804,121200002.0
2005-06-20 11:54:00,0.71774,0.71788,0.71755,0.71769,105000000.0
2005-06-20 11:55:00,0.7176,0.71807,0.7175,0.71781,214499998.0
2005-06-20 11:56:00,0.7177,0.71791,0.71738,0.71766,148500001.0
2005-06-20 11:57:00,0.71746,0.71783,0.71743,0.71749,100299999.0
2005-06-20 11:58:00,0.71736,0.71764,0.71722,0.71757,104300001.0
2005-06-20 11:59:00,0.71775,0.71792,0.71736,0.71749,99799999.0
2005-06-20 12:00:00,0.71728,0.71774,0.71728,0.71758,91699999.0
2005-06-20 12:01:00,0.71755,0.71783,0.71732,0.71732,176300000.0
2005-06-20 12:02:00,0.7175,0.71767,0.71715,0.71737,94599999.0
2005-06-20 12:03:00,0.71734,0.71769,0.7173,0.71743,174399999.0
2005-06-20 12:04:00,0.71767,0.71767,0.71742,0.71754,96199999.0
2005-06-20 12:05:00,0.71763,0.71781,0.71727,0.71756,135000000.0
2005-06-20 12:06:00,0.71741,0.71756,0.7173,0.7173,123900001.0
2005-06-20 12:07:00,0.71741,0.71782,0.71741,0.71753,142299998.0
2005-06-20 12:08:00,0.71765,0.71775,0.71745,0.71761,94700001.0
2005-06-20 12:09:00,0.71777,0.71777,0.71732,0.71752,118899999.0
2005-06-20 12:10:00,0.71767,0.71773,0.71709,0.71742,116500001.0
2005-06-20 12:11:00,0.71753,0.71769,0.71731,0.7176,114299999.0
2005-06-20 12:12:00,0.71733,0.7178,0.71733,0.71778,171600001.0
2005-06-20 12:13:00,0.71765,0.71777,0.71747,0.71748,103999997.0
2005-06-20 12:14:00,0.71733,0.7178,0.71731,0.71766,86900001.0
2005-06-20 12:15:00,0.71769,0.71769,0.71736,0.7175,129499997.0
2005-06-20 12:16:00,0.71731,0.71753,0.71721,0.71735,91799998.0
2005-06-20 12:17:00,0.71723,0.71786,0.71722,0.71747,115200001.0
2005-06-20 12:18:00,0.71769,0.71784,0.71729,0.71768,97400001.0
2005-06-20 12:19:00,0.71785,0.71789,0.71742,0.71742,100300000.0
2005-06-20 12:20:00,0.71762,0.71779,0.71756,0.71756,119500001.0
2005-06-20 12:21:00,0.71729,0.71751,0.71717,0.7175,81899999.0
2005-06-20 12:22:00,0.71756,0.71801,0.71746,0.71793,138999998.0
2005-06-20 12:23:00,0.71789,0.71803,0.71761,0.71788,123399997.0
2005-06-20 12:24:00,0.71774,0.71789,0.71743,0.71774,131600000.0
2005-06-20 12:25:00,0.71764,0.71793,0.71753,0.71793,69400000.0
2005-06-20 12:26:00,0.71792,0.71797,0.71767,0.71778,129500000.0
2005-06-20 12:27:00,0.71772,0.71788,0.71743,0.71757,112099999.0
2005-06-20 12:28:00,0.71785,0.71788,0.71733,0.71733,99299998.0
2005-06-20 12:29:00,0.71756,0.71787,0.7175,0.71768,111800001.0
2005-06-20 12:30:00,0.71806,0.71806,0.71738,0.71753,141799997.0
2005-06-20 12:31:00,0.7178,0.71796,0.71756,0.71775,124999998.0
2005-06-20 12:32:00,0.71797,0.71806,0.71757,0.71771,130699999.0
2005-06-20 12:33:00,0.71768,0.71798,0.71766,0.71774,92500000.0
2005-06-20 12:34:00,0.71758,0.71836,0.71758,0.7183,111300000.0
2005-06-20 12:35:00,0.7182,0.71829,0.71807,0.7182,81800002.0
2005-06-20 12:36:00,0.71816,0.71855,0.71816,0.71836,77700001.0
2005-06-20 12:37:00,0.7184,0.71871,0.71824,0.71824,65199999.0
2005-06-20 12:38:00,0.71839,0.71857,0.71805,0.71834,68499999.0
2005-06-20 12:39:00,0.71838,0.71869,0.7183,0.71848,107800000.0
2005-06-20 12:40:00,0.71844,0.71866,0.71817,0.71861,180999996.0
2005-06-20 12:41:00,0.71877,0.71877,0.71836,0.71855,141100000.0
2005-06-20 12:42:00,0.71834,0.71864,0.71824,0.71843,73400000.0
2005-06-20 12:43:00,0.71869,0.7188,0.71818,0.71818,112300002.0
2005-06-20 12:44:00,0.71798,0.71871,0.71795,0.71865,121700001.0
2005-06-20 12:45:00,0.71828,0.71861,0.71813,0.71842,110800000.0
2005-06-20 12:46:00,0.71862,0.7188,0.71818,0.71845,158000002.0
2005-06-20 12:47:00,0.71843,0.71883,0.71836,0.71851,99099999.0
2005-06-20 12:48:00,0.71838,0.71871,0.71832,0.71851,85700000.0
2005-06-20 12:49:00,0.71842,0.71851,0.71817,0.71817,126199999.0
2005-06-20 12:50:00,0.71813,0.71855,0.71807,0.71824,62900000.0
2005-06-20 12:51:00,0.7186,0.7186,0.7182,0.71836,133099997.0
2005-06-20 12:52:00,0.71815,0.71853,0.71813,0.71832,124500001.0
2005-06-20 12:53:00,0.71809,0.71821,0.71792,0.71792,150600006.0
2005-06-20 12:54:00,0.71792,0.71835,0.71787,0.71833,94300000.0
2005-06-20 12:55:00,0.71814,0.71852,0.71804,0.7181,93900000.0
2005-06-20 12:56:00,0.71827,0.71843,0.71798,0.71798,82999999.0
2005-06-20 12:57:00,0.7182,0.71832,0.71803,0.71832,137400000.0
2005-06-20 12:58:00,0.71852,0.71857,0.71796,0.71817,111999999.0
2005-06-20 12:59:00,0.71832,0.71845,0.71792,0.71817,50000000.0
2005-06-20 13:00:00,0.71803,0.71831,0.71791,0.71831,89400002.0
2005-06-20 13:01:00,0.71856,0.71869,0.71826,0.71869,118900000.0
2005-06-20 13:02:00,0.71849,0.7186,0.71837,0.71856,126099998.0
2005-06-20 13:03:00,0.71844,0.71844,0.71812,0.7184,106899999.0
2005-06-20 13:04:00,0.71833,0.71875,0.71827,0.71867,104100000.0
2005-06-20 13:05:00,0.71865,0.71865,0.71836,0.71844,129499996.0
2005-06-20 13:06:00,0.71845,0.71845,0.71817,0.7182,91100000.0
2005-06-20 13:07:00,0.71795,0.71835,0.71794,0.71794,134199999.0
2005-06-20 13:08:00,0.71784,0.71809,0.71732,0.71732,102100000.0
2005-06-20 13:09:00,0.71761,0.71795,0.71752,0.71752,154900000.0
2005-06-20 13:10:00,0.71764,0.71786,0.71747,0.71775,108300000.0
2005-06-20 13:11:00,0.71778,0.71802,0.71768,0.71768,44500000.0
2005-06-20 13:12:00,0.71772,0.7179,0.71766,0.71777,132100000.0
2005-06-20 13:13:00,0.7177,0.71811,0.71769,0.718,73000000.0
2005-06-20 13:14:00,0.71801,0.71812,0.71781,0.7181,92599998.0
2005-06-20 13:15:00,0.71809,0.71821,0.71791,0.71821,94900000.0
2005-06-20 13:16:00,0.71813,0.7183,0.71796,0.71802,130800000.0
2005-06-20 13:17:00,0.71803,0.71809,0.71776,0.71776,118000000.0
2005-06-20 13:18:00,0.71778,0.71815,0.71778,0.71799,58300000.0
2005-06-20 13:19:00,0.71781,0.71834,0.71781,0.71808,75200000.0
2005-06-20 13:20:00,0.71789,0.71817,0.71757,0.71757,90000001.0
2005-06-20 13:21:00,0.71761,0.71799,0.71761,0.71786,73300001.0
2005-06-20 13:22:00,0.71769,0.71797,0.71754,0.71797,69500000.0
2005-06-20 13:23:00,0.71812,0.71812,0.71739,0.71741,158000000.0
2005-06-20 13:24:00,0.71736,0.71802,0.71736,0.71787,106500000.0
2005-06-20 13:25:00,0.71793,0.718,0.71779,0.71788,124900001.0
2005-06-20 13:26:00,0.718,0.718,0.71754,0.71787,84399998.0
2005-06-20 13:27:00,0.718,0.71811,0.71773,0.71779,102100001.0
2005-06-20 13:28:00,0.71801,0.71807,0.71749,0.71769,84500000.0
2005-06-20 13:29:00,0.71787,0.718,0.71766,0.71776,89100000.0
2005-06-20 13:30:00,0.7176,0.718,0.7176,0.7177,119599998.0
2005-06-20 13:31:00,0.71777,0.71786,0.71747,0.71755,92900002.0
2005-06-20 13:32:00,0.71737,0.71773,0.71713,0.7177,60100000.0
2005-06-20 13:33:00,0.71795,0.71803,0.71724,0.71727,91500000.0
2005-06-20 13:34:00,0.71725,0.71784,0.71721,0.71761,109900002.0
2005-06-20 13:35:00,0.71766,0.7178,0.71729,0.71771,146699997.0
2005-06-20 13:36:00,0.71757,0.71773,0.71722,0.71748,72400000.0
2005-06-20 13:37:00,0.71779,0.71779,0.71716,0.71742,149799998.0
2005-06-20 13:38:00,0.71736,0.7177,0.71718,0.71718,152699999.0
2005-06-20 13:39:00,0.7172,0.71735,0.71689,0.71706,98500002.0
2005-06-20 13:40:00,0.7174,0.71743,0.71679,0.71722,151300001.0
2005-06-20 13:41:00,0.71733,0.71771,0.71712,0.71733,190099998.0
2005-06-20 13:42:00,0.71744,0.71744,0.71685,0.71685,87000001.0
2005-06-20 13:43:00,0.71701,0.71715,0.7169,0.71699,112100000.0
2005-06-20 13:44:00,0.71688,0.71705,0.71648,0.71664,124300001.0
2005-06-20 13:45:00,0.71666,0.71693,0.71644,0.71693,98900002.0
2005-06-20 13:46:00,0.71658,0.71704,0.71651,0.71701,86400000.0
2005-06-20 13:47:00,0.71689,0.7173,0.71679,0.71679,69400000.0
2005-06-20 13:48:00,0.71696,0.71742,0.71696,0.71727,99399999.0
2005-06-20 13:49:00,0.71739,0.71745,0.71713,0.71728,58100000.0
2005-06-20 13:50:00,0.71741,0.71758,0.71695,0.71735,131400000.0
2005-06-20 13:51:00,0.71721,0.71754,0.71704,0.71737,123599999.0
2005-06-20 13:52:00,0.71718,0.7177,0.71697,0.71751,83700000.0
2005-06-20 13:53:00,0.71744,0.7179,0.71744,0.71784,131300000.0
2005-06-20 13:54:00,0.71769,0.71769,0.71726,0.71737,96500000.0
2005-06-20 13:55:00,0.71747,0.71775,0.71725,0.71775,143099999.0
2005-06-20 13:56:00,0.71758,0.71795,0.71752,0.71778,63700000.0
2005-06-20 13:57:00,0.71743,0.71787,0.71726,0.71774,76300000.0
2005-06-20 13:58:00,0.71783,0.71805,0.71761,0.71761,79099999.0
2005-06-20 13:59:00,0.71784,0.71807,0.71769,0.71775,80900001.0
2005-06-20 14:00:00,0.71782,0.71808,0.71767,0.7179,106500001.0
2005-06-20 14:01:00,0.71784,0.71809,0.71777,0.71793,101699998.0
2005-06-20 14:02:00,0.71781,0.71816,0.71776,0.71801,155899999.0
2005-06-20 14:03:00,0.71817,0.71828,0.71769,0.71812,156899999.0
2005-06-20 14:04:00,0.718,0.71824,0.71754,0.71824,107499999.0
2005-06-20 14:05:00,0.71823,0.71823,0.71769,0.71776,131799999.0
2005-06-20 14:06:00,0.7177,0.71813,0.71743,0.7179,158600001.0
2005-06-20 14:07:00,0.71771,0.71794,0.71749,0.71794,75200001.0
2005-06-20 14:08:00,0.71782,0.71797,0.71762,0.71782,164800000.0
2005-06-20 14:09:00,0.71791,0.71796,0.71762,0.71792,138100002.0
2005-06-20 14:10:00,0.71786,0.71786,0.71736,0.71758,129099999.0
2005-06-20 14:11:00,0.71737,0.71788,0.71735,0.71752,93399998.0
2005-06-20 14:12:00,0.71738,0.7177,0.71729,0.7177,37000000.0
2005-06-20 14:13:00,0.7173,0.71778,0.7173,0.71768,90899999.0
2005-06-20 14:14:00,0.71745,0.71758,0.71723,0.71751,119399998.0
2005-06-20 14:15:00,0.71753,0.71791,0.71748,0.71791,138199997.0
2005-06-20 14:16:00,0.71785,0.71785,0.71761,0.71777,88000000.0
2005-06-20 14:17:00,0.71791,0.71793,0.7173,0.71788,161299999.0
2005-06-20 14:18:00,0.7179,0.7179,0.71737,0.71745,156100001.0
2005-06-20 14:19:00,0.71781,0.71781,0.71741,0.71748,106000000.0
2005-06-20 14:20:00,0.71758,0.71797,0.71758,0.71766,104299999.0
2005-06-20 14:21:00,0.71775,0.71786,0.71752,0.71763,81000000.0
2005-06-20 14:22:00,0.71778,0.71794,0.71741,0.71753,86700000.0
2005-06-20 14:23:00,0.71743,0.71774,0.71737,0.71751,118100001.0
2005-06-20 14:24:00,0.71743,0.7179,0.71739,0.71765,88099999.0
2005-06-20 14:25:00,0.71732,0.71746,0.71711,0.71735,76699999.0
2005-06-20 14:26:00,0.71712,0.71755,0.71712,0.71722,153499998.0
2005-06-20 14:27:00,0.71739,0.71764,0.71725,0.71747,153799999.0
2005-06-20 14:28:00,0.71717,0.71778,0.71703,0.71727,165600001.0
2005-06-20 14:29:00,0.71749,0.71768,0.71732,0.71744,112900000.0
2005-06-20 14:30:00,0.71787,0.71787,0.71731,0.71742,97799999.0
2005-06-20 14:31:00,0.71735,0.71794,0.71731,0.71785,90300000.0
2005-06-20 14:32:00,0.71768,0.71791,0.71756,0.71772,129099999.0
2005-06-20 14:33:00,0.71782,0.71789,0.71753,0.71771,131299999.0
2005-06-20 14:34:00,0.71764,0.71785,0.71747,0.71784,131899998.0
2005-06-20 14:35:00,0.71772,0.71785,0.71743,0.71771,90800000.0
2005-06-20 14:36:00,0.71782,0.71788,0.7173,0.71734,83499999.0
2005-06-20 14:37:00,0.71708,0.71738,0.71679,0.71679,149899999.0
2005-06-20 14:38:00,0.71699,0.71703,0.71658,0.71679,154999999.0
2005-06-20 14:39:00,0.71692,0.7171,0.71663,0.71668,111400000.0
2005-06-20 14:40:00,0.71685,0.71696,0.71641,0.71687,158100003.0
2005-06-20 14:41:00,0.7167,0.71705,0.71642,0.71686,111699999.0
2005-06-20 14:42:00,0.71682,0.7171,0.71668,0.7171,116000003.0
2005-06-20 14:43:00,0.71714,0.7174,0.7171,0.7171,73299999.0
2005-06-20 14:44:00,0.71688,0.71729,0.71682,0.71729,112999999.0
2005-06-20 14:45:00,0.71684,0.71721,0.71671,0.71699,109199998.0
2005-06-20 14:46:00,0.71706,0.71727,0.71688,0.71706,86000000.0
2005-06-20 14:47:00,0.71714,0.71754,0.71684,0.71687,188700001.0
2005-06-20 14:48:00,0.71687,0.71733,0.71687,0.71719,80100001.0
2005-06-20 14:49:00,0.71706,0.71718,0.71691,0.71703,127300001.0
2005-06-20 14:50:00,0.71721,0.71721,0.71666,0.71689,107099999.0
2005-06-20 14:51:00,0.7166,0.71686,0.71641,0.71666,111100001.0
2005-06-20 14:52:00,0.71677,0.71687,0.71625,0.71625,67300000.0
2005-06-20 14:53:00,0.71645,0.7169,0.71645,0.7167,110000000.0
2005-06-20 14:54:00,0.71648,0.71702,0.71647,0.71664,135199999.0
2005-06-20 14:55:00,0.71659,0.71683,0.71651,0.71662,131899997.0
2005-06-20 14:56:00,0.71661,0.71691,0.71655,0.71682,110099999.0
2005-06-20 14:57:00,0.7167,0.71733,0.71664,0.7172,66700001.0
2005-06-20 14:58:00,0.71702,0.71709,0.71638,0.7165,58400000.0
2005-06-20 14:59:00,0.71674,0.71679,0.71646,0.71649,91800002.0
2005-06-20 15:00:00,0.71654,0.71685,0.71647,0.71685,124499998.0
2005-06-20 15:01:00,0.71662,0.71688,0.71651,0.71674,106000000.0
2005-06-20 15:02:00,0.71669,0.71673,0.71633,0.71633,105799999.0
2005-06-20 15:03:00,0.71631,0.71665,0.71625,0.71638,128100000.0
2005-06-20 15:04:00,0.71639,0.7165,0.7161,0.71615,91700001.0
2005-06-20 15:05:00,0.71611,0.7165,0.71611,0.71633,112500000.0
2005-06-20 15:06:00,0.71609,0.71641,0.71581,0.71612,150700000.0
2005-06-20 15:07:00,0.71601,0.71608,0.71576,0.71598,126600000.0
2005-06-20 15:08:00,0.71584,0.7162,0.71559,0.71559,115699999.0
2005-06-20 15:09:00,0.7157,0.71624,0.7156,0.71613,141199997.0
2005-06-20 15:10:00,0.71599,0.71619,0.71583,0.71612,122900000.0
2005-06-20 15:11:00,0.71583,0.71639,0.71574,0.71639,98100000.0
2005-06-20 15:12:00,0.71633,0.71644,0.71605,0.71639,105600000.0
2005-06-20 15:13:00,0.71613,0.71632,0.71595,0.71612,136000001.0
2005-06-20 15:14:00,0.7159,0.71608,0.71573,0.71574,129099999.0
2005-06-20 15:15:00,0.71582,0.71589,0.71555,0.7157,103899999.0
2005-06-20 15:16:00,0.71606,0.71613,0.7157,0.71599,122299999.0
2005-06-20 15:17:00,0.71569,0.71618,0.71564,0.71613,101600000.0
2005-06-20 15:18:00,0.71607,0.71619,0.71548,0.7155,77999999.0
2005-06-20 15:19:00,0.7158,0.71584,0.71556,0.71556,132400001.0
2005-06-20 15:20:00,0.71564,0.71569,0.71534,0.71543,149000000.0
2005-06-20 15:21:00,0.71585,0.71585,0.71547,0.71562,120700001.0
2005-06-20 15:22:00,0.71602,0.71602,0.71553,0.7159,74400000.0
2005-06-20 15:23:00,0.71586,0.71605,0.71573,0.71605,68500000.0
2005-06-20 15:24:00,0.71594,0.71612,0.71556,0.71571,179899999.0
2005-06-20 15:25:00,0.71568,0.71591,0.71544,0.71582,197300001.0
2005-06-20 15:26:00,0.71571,0.71596,0.71555,0.71587,103400001.0
2005-06-20 15:27:00,0.71613,0.71634,0.71579,0.71616,84000000.0
2005-06-20 15:28:00,0.71594,0.71626,0.71584,0.71626,128200000.0
2005-06-20 15:29:00,0.71612,0.71629,0.71562,0.71585,68000000.0
2005-06-20 15:30:00,0.71599,0.71621,0.71594,0.71614,102000000.0
2005-06-20 15:31:00,0.7162,0.71624,0.71573,0.71589,108900000.0
2005-06-20 15:32:00,0.71612,0.71615,0.71585,0.71596,97100000.0
2005-06-20 15:33:00,0.71587,0.71625,0.71579,0.71603,126100001.0
2005-06-20 15:34:00,0.71617,0.71628,0.71576,0.71628,106299999.0
2005-06-20 15:35:00,0.71656,0.71656,0.71594,0.7161,101200001.0
2005-06-20 15:36:00,0.71599,0.71623,0.71597,0.716,82099998.0
2005-06-20 15:37:00,0.71593,0.71619,0.71575,0.71605,118200000.0
2005-06-20 15:38:00,0.71598,0.71624,0.71582,0.71582,125100000.0
2005-06-20 15:39:00,0.71612,0.71612,0.71551,0.71562,105500000.0
2005-06-20 15:40:00,0.71597,0.71597,0.71529,0.71531,106600000.0
2005-06-20 15:41:00,0.71559,0.71563,0.71508,0.71515,91700000.0
2005-06-20 15:42:00,0.71523,0.7156,0.71515,0.71538,90100002.0
2005-06-20 15:43:00,0.71525,0.71546,0.71509,0.71542,102300000.0
2005-06-20 15:44:00,0.71508,0.71527,0.71479,0.71498,162000001.0
2005-06-20 15:45:00,0.7147,0.71505,0.71458,0.71483,114500001.0
2005-06-20 15:46:00,0.71465,0.71489,0.71461,0.71471,135199999.0
2005-06-20 15:47:00,0.71493,0.71493,0.71421,0.71432,81199999.0
2005-06-20 15:48:00,0.71438,0.71455,0.71411,0.7144,113299999.0
2005-06-20 15:49:00,0.71427,0.7145,0.71409,0.71436,123600000.0
2005-06-20 15:50:00,0.71449,0.71462,0.71428,0.71443,162700000.0
2005-06-20 15:51:00,0.71463,0.7147,0.7143,0.71447,137500001.0
2005-06-20 15:52:00,0.71445,0.71465,0.71421,0.71438,125100000.0
2005-06-20 15:53:00,0.71425,0.71461,0.71425,0.71439,116100000.0
2005-06-20 15:54:00,0.71428,0.71466,0.71406,0.71453,118699999.0
2005-06-20 15:55:00,0.71443,0.71478,0.71437,0.71437,181199999.0
2005-06-20 15:56:00,0.71446,0.71461,0.71431,0.71456,80499999.0
2005-06-20 15:57:00,0.71435,0.71477,0.71425,0.71471,100900000.0
2005-06-20 15:58:00,0.71482,0.71484,0.7143,0.71478,137899999.0
2005-06-20 15:59:00,0.71456,0.71511,0.71435,0.71509,88099999.0
2005-06-20 16:00:00,0.71473,0.71507,0.71468,0.7148,107199998.0
2005-06-20 16:01:00,0.71507,0.71507,0.71459,0.71459,74200000.0
2005-06-20 16:02:00,0.71459,0.71519,0.71459,0.71493,93600000.0
2005-06-20 16:03:00,0.71487,0.71507,0.71471,0.71494,138500002.0
2005-06-20 16:04:00,0.71495,0.7152,0.71473,0.71497,145600000.0
2005-06-20 16:05:00,0.71473,0.7151,0.71472,0.7151,113700000.0
2005-06-20 16:06:00,0.71492,0.71495,0.71457,0.71465,93100000.0
2005-06-20 16:07:00,0.7149,0.71497,0.71463,0.71491,163599998.0
2005-06-20 16:08:00,0.71463,0.7151,0.71458,0.71485,83400000.0
2005-06-20 16:09:00,0.7147,0.71498,0.71469,0.71487,115899998.0
2005-06-20 16:10:00,0.71481,0.71485,0.71461,0.71466,87499999.0
2005-06-20 16:11:00,0.71476,0.71483,0.71457,0.71477,109300000.0
2005-06-20 16:12:00,0.71495,0.71511,0.71457,0.71476,104500000.0
2005-06-20 16:13:00,0.71478,0.71528,0.71478,0.71513,68700000.0
2005-06-20 16:14:00,0.71506,0.71521,0.71484,0.7152,155599998.0
2005-06-20 16:15:00,0.715,0.7154,0.71483,0.71483,127400000.0
2005-06-20 16:16:00,0.71532,0.71532,0.71486,0.71497,98900000.0
2005-06-20 16:17:00,0.71507,0.71522,0.71489,0.71505,108300000.0
2005-06-20 16:18:00,0.71495,0.71526,0.71474,0.71509,116500001.0
2005-06-20 16:19:00,0.71497,0.71512,0.71458,0.71466,140700000.0
2005-06-20 16:20:00,0.71477,0.71485,0.71455,0.71469,102199999.0
2005-06-20 16:21:00,0.7147,0.71509,0.7146,0.71485,125900000.0
2005-06-20 16:22:00,0.71461,0.71493,0.71459,0.7149,137400001.0
2005-06-20 16:23:00,0.7148,0.71493,0.71437,0.71446,177999999.0
2005-06-20 16:24:00,0.71418,0.71439,0.71384,0.71427,71700000.0
2005-06-20 16:25:00,0.71391,0.71391,0.71337,0.71355,94199999.0
2005-06-20 16:26:00,0.71359,0.71385,0.71344,0.7135,85699999.0
2005-06-20 16:27:00,0.71353,0.7138,0.71337,0.7137,104200001.0
2005-06-20 16:28:00,0.71358,0.71425,0.71358,0.71371,79000000.0
2005-06-20 16:29:00,0.71407,0.71419,0.71382,0.71395,125400000.0
2005-06-20 16:30:00,0.71414,0.71436,0.71385,0.71392,126800002.0
2005-06-20 16:31:00,0.71393,0.71438,0.7139,0.71438,94200001.0
2005-06-20 16:32:00,0.71411,0.71411,0.71379,0.71379,126800000.0
2005-06-20 16:33:00,0.71378,0.71422,0.71349,0.71422,191000003.0
2005-06-20 16:34:00,0.71398,0.71431,0.71388,0.71424,88500000.0
2005-06-20 16:35:00,0.71422,0.71444,0.71406,0.71432,54600000.0
2005-06-20 16:36:00,0.71425,0.7144,0.71394,0.71408,60000000.0
2005-06-20 16:37:00,0.71436,0.71439,0.71399,0.71409,83000000.0
2005-06-20 16:38:00,0.71423,0.71443,0.71413,0.71443,141700001.0
2005-06-20 16:39:00,0.7145,0.7146,0.71406,0.7144,150700000.0
2005-06-20 16:40:00,0.71436,0.71436,0.71409,0.71425,114100000.0
2005-06-20 16:41:00,0.71425,0.71484,0.71417,0.71459,142099999.0
2005-06-20 16:42:00,0.71438,0.71458,0.7141,0.71436,116699997.0
2005-06-20 16:43:00,0.71449,0.71463,0.71422,0.71432,79799999.0
2005-06-20 16:44:00,0.71445,0.71455,0.7142,0.71448,161000002.0
2005-06-20 16:45:00,0.71471,0.71471,0.7143,0.71443,127100001.0
2005-06-20 16:46:00,0.71458,0.71467,0.71432,0.71438,87899999.0
2005-06-20 16:47:00,0.71479,0.71479,0.71425,0.71447,109200001.0
2005-06-20 16:48:00,0.71443,0.71454,0.71426,0.71454,90999999.0
2005-06-20 16:49:00,0.71426,0.71465,0.71419,0.7143,90200000.0
2005-06-20 16:50:00,0.7144,0.71452,0.71418,0.71435,83000000.0
2005-06-20 16:51:00,0.71446,0.71465,0.71423,0.7145,136500000.0
2005-06-20 16:52:00,0.71442,0.71468,0.71424,0.71464,96200002.0
2005-06-20 16:53:00,0.71461,0.71472,0.7142,0.71434,117700002.0
2005-06-20 16:54:00,0.7142,0.71462,0.71408,0.71422,175500000.0
2005-06-20 16:55:00,0.71406,0.71435,0.71394,0.71409,115000001.0
2005-06-20 16:56:00,0.71401,0.71438,0.71398,0.71418,139000001.0
2005-06-20 16:57:00,0.71401,0.71445,0.71385,0.71427,62300001.0
2005-06-20 16:58:00,0.71401,0.71428,0.71398,0.7141,158600001.0
2005-06-20 16:59:00,0.71417,0.7145,0.71412,0.7145,99900001.0
2005-06-20 17:00:00,0.71433,0.7145,0.71417,0.71427,136200000.0
2005-06-20 17:01:00,0.71439,0.71443,0.71418,0.7143,65000000.0
2005-06-20 17:02:00,0.71414,0.71459,0.7141,0.71425,146299999.0
2005-06-20 17:03:00,0.71415,0.71449,0.71397,0.714,117399998.0
2005-06-20 17:04:00,0.71423,0.71423,0.71374,0.71411,95900001.0
2005-06-20 17:05:00,0.71407,0.7142,0.71385,0.71385,103800001.0
2005-06-20 17:06:00,0.71396,0.71419,0.71375,0.71386,102500000.0
2005-06-20 17:07:00,0.71383,0.71443,0.71382,0.71435,104499999.0
2005-06-20 17:08:00,0.71433,0.71447,0.71423,0.7144,71499999.0
2005-06-20 17:09:00,0.71444,0.71455,0.71439,0.71443,81500000.0
2005-06-20 17:10:00,0.71447,0.71471,0.71429,0.7146,175399998.0
2005-06-20 17:11:00,0.71462,0.71499,0.71443,0.71484,103900000.0
2005-06-20 17:12:00,0.71493,0.7151,0.71472,0.7151,108900002.0
2005-06-20 17:13:00,0.71524,0.71531,0.71453,0.71485,67600000.0
2005-06-20 17:14:00,0.71465,0.71525,0.71465,0.71522,58799999.0
2005-06-20 17:15:00,0.71525,0.71529,0.71456,0.71456,117300001.0
2005-06-20 17:16:00,0.71475,0.71526,0.71475,0.71494,97599999.0
2005-06-20 17:17:00,0.7149,0.71504,0.71471,0.71485,113199998.0
2005-06-20 17:18:00,0.71483,0.71488,0.71465,0.7148,137500001.0
2005-06-20 17:19:00,0.71484,0.71488,0.7146,0.7146,79799998.0
2005-06-20 17:20:00,0.71478,0.71498,0.71461,0.71468,76300000.0
2005-06-20 17:21:00,0.71472,0.71503,0.71459,0.71485,66800000.0
2005-06-20 17:22:00,0.71469,0.71511,0.71462,0.71498,110899999.0
2005-06-20 17:23:00,0.71473,0.71504,0.71471,0.71482,98600000.0
2005-06-20 17:24:00,0.71462,0.71478,0.71445,0.7147,79900000.0
2005-06-20 17:25:00,0.71454,0.71471,0.71442,0.71459,122800001.0
2005-06-20 17:26:00,0.71448,0.71488,0.71444,0.71474,109800000.0
2005-06-20 17:27:00,0.71462,0.71489,0.71444,0.7147,108200000.0
2005-06-20 17:28:00,0.71446,0.71473,0.71439,0.71448,68599999.0
2005-06-20 17:29:00,0.71457,0.71471,0.71423,0.71434,76400000.0
2005-06-20 17:30:00,0.71462,0.71474,0.71444,0.71456,86000000.0
2005-06-20 17:31:00,0.71457,0.71486,0.71441,0.71464,117899999.0
2005-06-20 17:32:00,0.71468,0.71476,0.71432,0.71432,88200000.0
2005-06-20 17:33:00,0.71409,0.71465,0.71409,0.71441,154599998.0
2005-06-20 17:34:00,0.71429,0.7146,0.71425,0.71448,77500000.0
2005-06-20 17:35:00,0.71457,0.71463,0.71428,0.71452,126400001.0
2005-06-20 17:36:00,0.71452,0.71478,0.71442,0.71478,133900002.0
2005-06-20 17:37:00,0.71431,0.71477,0.71431,0.71471,116699999.0
2005-06-20 17:38:00,0.71436,0.71481,0.71436,0.71465,120600000.0
2005-06-20 17:39:00,0.71469,0.71473,0.71452,0.71465,118999998.0
2005-06-20 17:40:00,0.71453,0.7148,0.7144,0.7148,98000001.0
2005-06-20 17:41:00,0.71473,0.71493,0.71441,0.71492,116399999.0
2005-06-20 17:42:00,0.7147,0.71489,0.71444,0.71489,80999999.0
2005-06-20 17:43:00,0.71471,0.7149,0.71464,0.71467,104900001.0
2005-06-20 17:44:00,0.71438,0.71497,0.71438,0.71494,105300000.0
2005-06-20 17:45:00,0.71483,0.71489,0.71449,0.71479,137999999.0
2005-06-20 17:46:00,0.71451,0.715,0.71448,0.715,61300000.0
2005-06-20 17:47:00,0.71484,0.71499,0.71443,0.71482,101499999.0
2005-06-20 17:48:00,0.71497,0.71505,0.71467,0.71501,122400000.0
2005-06-20 17:49:00,0.7148,0.71531,0.7148,0.71512,79700000.0
2005-06-20 17:50:00,0.71493,0.71493,0.71449,0.71476,78499998.0
2005-06-20 17:51:00,0.71486,0.71537,0.71477,0.71511,59800000.0
2005-06-20 17:52:00,0.71503,0.71525,0.71494,0.71518,80399999.0
2005-06-20 17:53:00,0.7151,0.71535,0.71504,0.71525,75300000.0
2005-06-20 17:54:00,0.71505,0.71523,0.7149,0.71508,108700000.0
2005-06-20 17:55:00,0.71484,0.71538,0.71484,0.71535,110900002.0
2005-06-20 17:56:00,0.7153,0.71543,0.71476,0.71476,160300001.0
2005-06-20 17:57:00,0.71488,0.71507,0.7146,0.71471,92999997.0
2005-06-20 17:58:00,0.7149,0.71528,0.71487,0.71516,83400001.0
2005-06-20 17:59:00,0.71479,0.71537,0.71479,0.71501,170500002.0
2005-06-20 18:00:00,0.71515,0.71535,0.715,0.715,116900001.0
2005-06-20 18:01:00,0.7149,0.71518,0.71476,0.71504,107500002.0
2005-06-20 18:02:00,0.71506,0.71518,0.7148,0.71483,114400000.0
2005-06-20 18:03:00,0.71496,0.71542,0.71489,0.71515,266800001.0
2005-06-20 18:04:00,0.71517,0.71538,0.71494,0.71512,190100001.0
2005-06-20 18:05:00,0.71533,0.71557,0.71491,0.71492,229699999.0
2005-06-20 18:06:00,0.71496,0.7154,0.71477,0.71477,108999999.0
2005-06-20 18:07:00,0.71466,0.71514,0.71446,0.71504,260399998.0
2005-06-20 18:08:00,0.71509,0.71527,0.71487,0.71517,84600000.0
2005-06-20 18:09:00,0.71512,0.71555,0.71489,0.71555,213200001.0
2005-06-20 18:10:00,0.7151,0.71552,0.71502,0.71522,257400002.0
2005-06-20 18:11:00,0.71513,0.71554,0.71499,0.71524,119900001.0
2005-06-20 18:12:00,0.71554,0.71554,0.715,0.71537,88900001.0
2005-06-20 18:13:00,0.71544,0.71546,0.71502,0.71512,98199999.0
2005-06-20 18:14:00,0.7153,0.71556,0.71519,0.71533,110000001.0
2005-06-20 18:15:00,0.71527,0.71581,0.71522,0.71543,207400002.0
2005-06-20 18:16:00,0.71559,0.7157,0.71518,0.71548,393500000.0
2005-06-20 18:17:00,0.71534,0.71583,0.71507,0.71556,144200000.0
2005-06-20 18:18:00,0.71537,0.71574,0.7152,0.71561,417600001.0
2005-06-20 18:19:00,0.71547,0.71594,0.71521,0.71574,279300001.0
2005-06-20 18:20:00,0.71543,0.71564,0.71536,0.7156,95000001.0
2005-06-20 18:21:00,0.71567,0.7159,0.71553,0.71572,224999998.0
2005-06-20 18:22:00,0.71561,0.71587,0.71547,0.71564,111200000.0
2005-06-20 18:23:00,0.71563,0.7159,0.71548,0.7157,290200000.0
2005-06-20 18:24:00,0.7158,0.71593,0.71535,0.71571,217999999.0
2005-06-20 18:25:00,0.71559,0.71585,0.71529,0.71558,202300002.0
2005-06-20 18:26:00,0.71553,0.71568,0.71547,0.71564,214799998.0
2005-06-20 18:27:00,0.71557,0.71596,0.71551,0.71558,294500001.0
2005-06-20 18:28:00,0.71549,0.71582,0.71526,0.71534,156699999.0
2005-06-20 18:29:00,0.71556,0.71583,0.71537,0.71553,327500001.0
2005-06-20 18:30:00,0.71566,0.71568,0.71487,0.71496,122400001.0
2005-06-20 18:31:00,0.715,0.71539,0.71476,0.71497,208700000.0
2005-06-20 18:32:00,0.71498,0.71523,0.71486,0.71489,78300000.0
2005-06-20 18:33:00,0.71482,0.71528,0.71482,0.71497,200100000.0
2005-06-20 18:34:00,0.71492,0.71518,0.71482,0.71508,116200002.0
2005-06-20 18:35:00,0.71515,0.71522,0.71469,0.71477,112899999.0
2005-06-20 18:36:00,0.71484,0.71533,0.7147,0.71511,181299998.0
2005-06-20 18:37:00,0.71529,0.71537,0.71494,0.71525,134899998.0
2005-06-20 18:38:00,0.71556,0.71559,0.71512,0.71539,155600001.0
2005-06-20 18:39:00,0.71535,0.71578,0.71514,0.71571,439499997.0
2005-06-20 18:40:00,0.71562,0.71573,0.71543,0.7156,120600001.0
2005-06-20 18:41:00,0.7154,0.71578,0.71517,0.71517,272000002.0
2005-06-20 18:42:00,0.7152,0.71573,0.71514,0.71541,161299998.0
2005-06-20 18:43:00,0.71539,0.71584,0.71518,0.71547,607299999.0
2005-06-20 18:44:00,0.71545,0.71587,0.71528,0.71541,320899998.0
2005-06-20 18:45:00,0.71552,0.71581,0.71537,0.71552,540399995.0
2005-06-20 18:46:00,0.71543,0.71576,0.7154,0.71561,127299999.0
2005-06-20 18:47:00,0.7155,0.71556,0.71516,0.7152,155300000.0
2005-06-20 18:48:00,0.71522,0.7156,0.71502,0.71524,146000001.0
2005-06-20 18:49:00,0.7153,0.71546,0.71503,0.71507,175800001.0
2005-06-20 18:50:00,0.71506,0.7153,0.71506,0.71523,134099997.0
2005-06-20 18:51:00,0.7152,0.71545,0.7152,0.71534,119499999.0
2005-06-20 18:52:00,0.71526,0.71543,0.7151,0.71522,71000000.0
2005-06-20 18:53:00,0.71511,0.71525,0.71493,0.7151,81100000.0
2005-06-20 18:54:00,0.7153,0.71547,0.71506,0.7151,128599999.0
2005-06-20 18:55:00,0.71527,0.71553,0.715,0.71521,163200000.0
2005-06-20 18:56:00,0.71502,0.71542,0.71502,0.71509,82599999.0
2005-06-20 18:57:00,0.71503,0.71526,0.71488,0.7151,64700000.0
2005-06-20 18:58:00,0.71537,0.71548,0.71471,0.71485,67000000.0
2005-06-20 18:59:00,0.71474,0.71552,0.71474,0.71529,217900000.0
2005-06-20 19:00:00,0.71534,0.71548,0.71507,0.71546,110100000.0
2005-06-20 19:01:00,0.71567,0.7157,0.71521,0.71527,130899999.0
2005-06-20 19:02:00,0.71519,0.71569,0.71507,0.71556,145099998.0
2005-06-20 19:03:00,0.71546,0.71591,0.71546,0.71559,210299998.0
2005-06-20 19:04:00,0.71561,0.71578,0.71509,0.71541,147300000.0
2005-06-20 19:05:00,0.71523,0.71554,0.71509,0.71535,105299999.0
2005-06-20 19:06:00,0.71535,0.71546,0.715,0.71529,205899998.0
2005-06-20 19:07:00,0.71538,0.71574,0.71469,0.71527,306000004.0
2005-06-20 19:08:00,0.71504,0.71552,0.71495,0.71537,110699999.0
2005-06-20 19:09:00,0.7156,0.71578,0.71512,0.71531,144100000.0
2005-06-20 19:10:00,0.71514,0.71553,0.71498,0.71523,70499998.0
2005-06-20 19:11:00,0.71504,0.71536,0.71504,0.71524,138799997.0
2005-06-20 19:12:00,0.71529,0.71538,0.71474,0.71474,84899998.0
2005-06-20 19:13:00,0.71476,0.7152,0.71476,0.71505,111100000.0
2005-06-20 19:14:00,0.71519,0.71522,0.71483,0.71483,123099999.0
2005-06-20 19:15:00,0.71488,0.71511,0.71483,0.71494,96100002.0
2005-06-20 19:16:00,0.71504,0.71531,0.71486,0.71531,141000002.0
2005-06-20 19:17:00,0.71501,0.71521,0.71485,0.71505,74800000.0
2005-06-20 19:18:00,0.71501,0.71535,0.71485,0.71505,89600000.0
2005-06-20 19:19:00,0.7149,0.71517,0.71482,0.71486,82300001.0
2005-06-20 19:20:00,0.71491,0.71537,0.71491,0.71497,107499999.0
2005-06-20 19:21:00,0.71483,0.71516,0.71469,0.71492,137100000.0
2005-06-20 19:22:00,0.71502,0.71515,0.71485,0.71505,111799998.0
2005-06-20 19:23:00,0.71491,0.7153,0.71491,0.7153,128199997.0
2005-06-20 19:24:00,0.7151,0.7151,0.71457,0.71488,100500000.0
2005-06-20 19:25:00,0.71491,0.71515,0.71474,0.7151,105600000.0
2005-06-20 19:26:00,0.71519,0.71534,0.7149,0.7149,81900000.0
2005-06-20 19:27:00,0.71493,0.7154,0.71486,0.71501,147999999.0
2005-06-20 19:28:00,0.71505,0.71536,0.71479,0.71536,124900001.0
2005-06-20 19:29:00,0.71536,0.71536,0.71483,0.71483,90200000.0
2005-06-20 19:30:00,0.71501,0.71521,0.71493,0.71508,164000000.0
2005-06-20 19:31:00,0.71517,0.71517,0.71472,0.71497,79300000.0
2005-06-20 19:32:00,0.71475,0.71516,0.71474,0.71491,86600000.0
2005-06-20 19:33:00,0.71482,0.71523,0.71482,0.71511,108299999.0
2005-06-20 19:34:00,0.71501,0.71527,0.71486,0.71519,133600000.0
2005-06-20 19:35:00,0.71492,0.71523,0.71485,0.7152,179499999.0
2005-06-20 19:36:00,0.71514,0.71521,0.71493,0.71495,244299999.0
2005-06-20 19:37:00,0.71483,0.71515,0.7148,0.71498,89900000.0
2005-06-20 19:38:00,0.71516,0.71521,0.71478,0.71478,77500000.0
2005-06-20 19:39:00,0.71497,0.71533,0.71493,0.71505,208199999.0
2005-06-20 19:40:00,0.71507,0.71521,0.71495,0.71513,126199998.0
2005-06-20 19:41:00,0.7153,0.7153,0.71495,0.71495,128599999.0
2005-06-20 19:42:00,0.7151,0.71528,0.71493,0.71503,112500001.0
2005-06-20 19:43:00,0.71503,0.71521,0.715,0.71502,105900001.0
2005-06-20 19:44:00,0.71496,0.71523,0.71479,0.71504,167400003.0
2005-06-20 19:45:00,0.71496,0.71532,0.71496,0.71505,110500000.0
2005-06-20 19:46:00,0.71499,0.71534,0.71492,0.71531,72299999.0
2005-06-20 19:47:00,0.71535,0.71536,0.71491,0.71498,143800000.0
2005-06-20 19:48:00,0.7149,0.71525,0.7149,0.71508,122899998.0
2005-06-20 19:49:00,0.71499,0.71543,0.71496,0.71543,109900000.0
2005-06-20 19:50:00,0.71519,0.7153,0.71505,0.71505,70200000.0
2005-06-20 19:51:00,0.71502,0.71526,0.71489,0.71499,158699999.0
2005-06-20 19:52:00,0.71504,0.71527,0.71492,0.71509,124899999.0
2005-06-20 19:53:00,0.71506,0.71524,0.71495,0.715,118700000.0
2005-06-20 19:54:00,0.71505,0.71532,0.71483,0.71492,153699999.0
2005-06-20 19:55:00,0.71496,0.71546,0.71496,0.71501,344000002.0
2005-06-20 19:56:00,0.71502,0.7154,0.71495,0.7153,244799996.0
2005-06-20 19:57:00,0.71507,0.7152,0.71477,0.71482,152400000.0
2005-06-20 19:58:00,0.71515,0.7154,0.7147,0.71488,254000002.0
2005-06-20 19:59:00,0.71477,0.71532,0.71473,0.71524,112500000.0
2005-06-20 20:00:00,0.71517,0.71529,0.71468,0.71468,288100000.0
2005-06-20 20:01:00,0.71516,0.71516,0.71491,0.71511,129499998.0
2005-06-20 20:02:00,0.71522,0.71527,0.71491,0.71495,66699999.0
2005-06-20 20:03:00,0.71501,0.71508,0.71484,0.71484,109100000.0
2005-06-20 20:04:00,0.71478,0.71525,0.7147,0.71491,179400001.0
2005-06-20 20:05:00,0.71494,0.71498,0.71459,0.71489,173900000.0
2005-06-20 20:06:00,0.71485,0.71512,0.71468,0.71507,305000000.0
2005-06-20 20:07:00,0.7152,0.71523,0.71472,0.71489,149900002.0
2005-06-20 20:08:00,0.71506,0.7152,0.71497,0.71497,90800002.0
2005-06-20 20:09:00,0.71491,0.71533,0.71483,0.71527,202600003.0
2005-06-20 20:10:00,0.71524,0.71539,0.71505,0.71505,158499998.0
2005-06-20 20:11:00,0.71489,0.7153,0.71489,0.7153,134899998.0
2005-06-20 20:12:00,0.71488,0.7152,0.71477,0.7148,106200000.0
2005-06-20 20:13:00,0.71495,0.715,0.71454,0.71485,97400001.0
2005-06-20 20:14:00,0.71505,0.71516,0.71478,0.71516,138400000.0
2005-06-20 20:15:00,0.71501,0.71531,0.71491,0.71525,42500001.0
2005-06-20 20:16:00,0.71508,0.71525,0.71467,0.71511,384899995.0
2005-06-20 20:17:00,0.71489,0.71513,0.71466,0.71497,237300000.0
2005-06-20 20:18:00,0.71486,0.71499,0.71477,0.71496,137199996.0
2005-06-20 20:19:00,0.71495,0.71526,0.71485,0.71513,99299999.0
2005-06-20 20:20:00,0.71514,0.71525,0.71498,0.71513,74800000.0
2005-06-20 20:21:00,0.71521,0.7154,0.71488,0.71488,108100001.0
2005-06-20 20:22:00,0.71492,0.71535,0.71492,0.71519,115699999.0
2005-06-20 20:23:00,0.71505,0.71529,0.71491,0.715,63900000.0
2005-06-20 20:24:00,0.71509,0.71524,0.71481,0.71501,99400001.0
2005-06-20 20:25:00,0.71501,0.71518,0.71498,0.7151,109500000.0
2005-06-20 20:26:00,0.71512,0.71525,0.71512,0.71517,94500000.0
2005-06-20 20:27:00,0.71508,0.7154,0.71503,0.7152,124499999.0
2005-06-20 20:28:00,0.7151,0.71536,0.71502,0.71507,73100000.0
2005-06-20 20:29:00,0.7152,0.71545,0.71503,0.71545,301800000.0
2005-06-20 20:30:00,0.71537,0.7154,0.71482,0.71515,304299997.0
2005-06-20 20:31:00,0.71517,0.71541,0.71491,0.7152,265700001.0
2005-06-20 20:32:00,0.71509,0.7154,0.71506,0.71517,84700000.0
2005-06-20 20:33:00,0.71507,0.71533,0.71476,0.71507,217700000.0
2005-06-20 20:34:00,0.71529,0.71544,0.71494,0.71533,160499998.0
2005-06-20 20:35:00,0.71518,0.7155,0.71501,0.71524,57400000.0
2005-06-20 20:36:00,0.71509,0.71543,0.71492,0.71501,160400001.0
2005-06-20 20:37:00,0.71503,0.71555,0.71497,0.71521,230899997.0
2005-06-20 20:38:00,0.71521,0.71544,0.71504,0.7154,178999999.0
2005-06-20 20:39:00,0.71557,0.71557,0.71513,0.7155,184099999.0
2005-06-20 20:40:00,0.71512,0.71517,0.71493,0.71502,207300002.0
2005-06-20 20:41:00,0.71498,0.71528,0.71481,0.71517,154000000.0
2005-06-20 20:42:00,0.71479,0.71527,0.71479,0.7151,116200002.0
2005-06-20 20:43:00,0.71505,0.71535,0.71505,0.71518,143699999.0
2005-06-20 20:44:00,0.71508,0.71532,0.71508,0.71519,138499999.0
2005-06-20 20:45:00,0.71511,0.71547,0.71501,0.7152,117199999.0
2005-06-20 20:46:00,0.71508,0.71553,0.71492,0.7153,90699999.0
2005-06-20 20:47:00,0.71507,0.71533,0.71484,0.71484,112899998.0
2005-06-20 20:48:00,0.7149,0.7152,0.71482,0.71482,82999998.0
2005-06-20 20:49:00,0.71499,0.71537,0.71493,0.71537,113899999.0
2005-06-20 20:50:00,0.7154,0.7154,0.71497,0.7151,115900001.0
2005-06-20 20:51:00,0.71504,0.71528,0.71494,0.71501,139400001.0
2005-06-20 20:52:00,0.7151,0.71528,0.71488,0.71524,98199999.0
2005-06-20 20:53:00,0.71499,0.7154,0.71473,0.71498,303500001.0
2005-06-20 20:54:00,0.71499,0.71535,0.71477,0.71489,172700001.0
2005-06-20 20:55:00,0.71491,0.71522,0.71476,0.71485,106500000.0
2005-06-20 20:56:00,0.71484,0.71521,0.71484,0.71506,93900000.0
2005-06-20 20:57:00,0.71491,0.71538,0.71491,0.71535,71799999.0
2005-06-20 20:58:00,0.71526,0.71551,0.71514,0.71517,252800001.0
2005-06-20 20:59:00,0.71506,0.71544,0.71461,0.71461,209699998.0
2005-06-20 21:00:00,0.71488,0.71506,0.71466,0.71505,179500000.0
2005-06-20 21:01:00,0.71489,0.71512,0.71485,0.71497,143799999.0
2005-06-20 21:02:00,0.715,0.71508,0.71494,0.71506,125699998.0
2005-06-20 21:03:00,0.71481,0.71512,0.71472,0.71501,109200000.0
2005-06-20 21:04:00,0.71504,0.71519,0.71487,0.71487,64500000.0
2005-06-20 21:05:00,0.71493,0.71513,0.71488,0.71503,139900000.0
2005-06-20 21:06:00,0.71506,0.71532,0.71492,0.71514,101699999.0
2005-06-20 21:07:00,0.71515,0.71515,0.71487,0.71512,129299998.0
2005-06-20 21:08:00,0.71509,0.71523,0.71495,0.71511,119599999.0
2005-06-20 21:09:00,0.7151,0.71533,0.71488,0.71499,133900002.0
2005-06-20 21:10:00,0.71487,0.71523,0.71485,0.71501,107500001.0
2005-06-20 21:11:00,0.71501,0.71521,0.71489,0.71507,136900000.0
2005-06-20 21:12:00,0.71514,0.71532,0.71504,0.71514,83999999.0
2005-06-20 21:13:00,0.71512,0.71537,0.71507,0.71507,105900001.0
2005-06-20 21:14:00,0.71496,0.71524,0.71478,0.71478,86899999.0
2005-06-20 21:15:00,0.7148,0.7152,0.7148,0.71498,280100002.0
2005-06-20 21:16:00,0.71508,0.71519,0.71479,0.71498,122199998.0
2005-06-20 21:17:00,0.71503,0.71528,0.71481,0.71503,239400000.0
2005-06-20 21:18:00,0.71519,0.7154,0.71489,0.71498,154900000.0
2005-06-20 21:19:00,0.71546,0.71546,0.71498,0.7151,152400002.0
2005-06-20 21:20:00,0.71517,0.71521,0.71464,0.71498,195899998.0
2005-06-20 21:21:00,0.71505,0.71511,0.71468,0.71483,95300000.0
2005-06-20 21:22:00,0.71499,0.71514,0.7149,0.71495,104000000.0
2005-06-20 21:23:00,0.71491,0.71512,0.71473,0.71505,126099998.0
2005-06-20 21:24:00,0.71496,0.71525,0.71495,0.71504,97699999.0
2005-06-20 21:25:00,0.71491,0.71532,0.71488,0.71503,130599999.0
2005-06-20 21:26:00,0.71504,0.71518,0.71495,0.71495,135699999.0
2005-06-20 21:27:00,0.71483,0.71517,0.71481,0.71503,150200001.0
2005-06-20 21:28:00,0.715,0.71526,0.71487,0.71487,121899998.0
2005-06-20 21:29:00,0.71511,0.71522,0.71486,0.71494,134699999.0
2005-06-20 21:30:00,0.71498,0.71526,0.71483,0.71499,190000003.0
2005-06-20 21:31:00,0.71495,0.71531,0.71491,0.71508,64800000.0
2005-06-20 21:32:00,0.71521,0.71521,0.7149,0.71495,151800000.0
2005-06-20 21:33:00,0.71504,0.71509,0.71465,0.71479,143199999.0
2005-06-20 21:34:00,0.71467,0.71486,0.71457,0.71482,125999998.0
2005-06-20 21:35:00,0.71466,0.71486,0.71438,0.71445,201800004.0
2005-06-20 21:36:00,0.71445,0.71479,0.71427,0.71463,209199999.0
2005-06-20 21:37:00,0.71438,0.71477,0.71434,0.71441,137299999.0
2005-06-20 21:38:00,0.7147,0.71471,0.71428,0.71436,101300000.0
2005-06-20 21:39:00,0.71438,0.71452,0.71416,0.71448,98100003.0
2005-06-20 21:40:00,0.71445,0.71468,0.71418,0.71465,176300001.0
2005-06-20 21:41:00,0.71419,0.71434,0.7141,0.71427,124200000.0
2005-06-20 21:42:00,0.71426,0.71444,0.71397,0.71398,71800000.0
2005-06-20 21:43:00,0.71391,0.71422,0.71391,0.71409,126199999.0
2005-06-20 21:44:00,0.71415,0.71442,0.71392,0.71392,79600000.0
2005-06-20 21:45:00,0.71406,0.71437,0.71401,0.71417,125400000.0
2005-06-20 21:46:00,0.7141,0.71439,0.71407,0.71428,76900000.0
2005-06-20 21:47:00,0.71432,0.71446,0.71424,0.7143,107099997.0
2005-06-20 21:48:00,0.71443,0.7147,0.71434,0.7147,148000001.0
2005-06-20 21:49:00,0.71455,0.7146,0.71433,0.71446,107400000.0
2005-06-20 21:50:00,0.7144,0.71463,0.71404,0.7142,106700002.0
2005-06-20 21:51:00,0.71441,0.71461,0.71438,0.71447,92599998.0
2005-06-20 21:52:00,0.71443,0.71475,0.71439,0.71463,74300000.0
2005-06-20 21:53:00,0.71438,0.71481,0.7142,0.71481,66400000.0
2005-06-20 21:54:00,0.71484,0.71484,0.71443,0.71483,115700000.0
2005-06-20 21:55:00,0.71461,0.71482,0.71453,0.71461,85300000.0
2005-06-20 21:56:00,0.71494,0.71505,0.71447,0.71447,79000000.0
2005-06-20 21:57:00,0.71464,0.7149,0.7144,0.71472,159800000.0
2005-06-20 21:58:00,0.71475,0.71499,0.71468,0.71493,99500000.0
2005-06-20 21:59:00,0.71468,0.71512,0.71463,0.71507,107300001.0
2005-06-20 22:00:00,0.71476,0.71496,0.71464,0.71476,93800000.0
2005-06-20 22:01:00,0.71489,0.71508,0.71454,0.7147,136899999.0
2005-06-20 22:02:00,0.7149,0.7149,0.71446,0.71462,117199998.0
2005-06-20 22:03:00,0.7148,0.71487,0.71455,0.7147,113399999.0
2005-06-20 22:04:00,0.71476,0.71499,0.71472,0.71478,60400000.0
2005-06-20 22:05:00,0.7147,0.715,0.71456,0.71464,208400000.0
2005-06-20 22:06:00,0.71454,0.71511,0.71454,0.71485,134400000.0
2005-06-20 22:07:00,0.71496,0.71509,0.71474,0.71474,86599999.0
2005-06-20 22:08:00,0.71469,0.715,0.71462,0.71492,145000000.0
2005-06-20 22:09:00,0.71484,0.71485,0.71466,0.71482,97199998.0
2005-06-20 22:10:00,0.71484,0.71489,0.71441,0.71441,97600001.0
2005-06-20 22:11:00,0.7142,0.71486,0.7142,0.71462,128200000.0
2005-06-20 22:12:00,0.71458,0.71464,0.7143,0.71439,149099998.0
2005-06-20 22:13:00,0.71452,0.71476,0.71442,0.71442,84500001.0
2005-06-20 22:14:00,0.71463,0.71467,0.71455,0.71455,139000000.0
2005-06-20 22:15:00,0.71454,0.71485,0.71453,0.71485,156999998.0
2005-06-20 22:16:00,0.71498,0.71498,0.71464,0.71466,177800003.0
2005-06-20 22:17:00,0.71479,0.71479,0.71448,0.71461,107100002.0
2005-06-20 22:18:00,0.71454,0.71476,0.71454,0.71456,70000000.0
2005-06-20 22:19:00,0.71459,0.71475,0.71441,0.7147,68500000.0
2005-06-20 22:20:00,0.71478,0.71481,0.71449,0.71481,90000000.0
2005-06-20 22:21:00,0.71484,0.71488,0.71467,0.7148,110000000.0
2005-06-20 22:22:00,0.71464,0.71481,0.7145,0.7145,143700002.0
2005-06-20 22:23:00,0.71477,0.71477,0.71423,0.71427,99299998.0
2005-06-20 22:24:00,0.71417,0.71444,0.71407,0.71435,171499999.0
2005-06-20 22:25:00,0.71446,0.7146,0.71408,0.71459,111800000.0
2005-06-20 22:26:00,0.71438,0.71465,0.71425,0.71462,97300000.0
2005-06-20 22:27:00,0.71464,0.71464,0.71435,0.71454,68099999.0
2005-06-20 22:28:00,0.71428,0.71484,0.71423,0.71484,67000000.0
2005-06-20 22:29:00,0.7147,0.71483,0.71446,0.71447,99300001.0
2005-06-20 22:30:00,0.71453,0.71485,0.71433,0.71469,154700001.0
2005-06-20 22:31:00,0.71452,0.7147,0.71434,0.71449,137700000.0
2005-06-20 22:32:00,0.71441,0.71463,0.71429,0.7145,116700001.0
2005-06-20 22:33:00,0.71452,0.71469,0.71447,0.7145,112999998.0
2005-06-20 22:34:00,0.7144,0.71473,0.71438,0.7145,120699999.0
2005-06-20 22:35:00,0.71459,0.71471,0.71437,0.71446,68700000.0
2005-06-20 22:36:00,0.71455,0.71485,0.71445,0.71465,138599999.0
2005-06-20 22:37:00,0.71455,0.71465,0.71448,0.71457,79900000.0
2005-06-20 22:38:00,0.71456,0.71471,0.7143,0.71452,68400000.0
2005-06-20 22:39:00,0.71453,0.71484,0.71451,0.71476,108800002.0
2005-06-20 22:40:00,0.71472,0.7148,0.71442,0.7148,100600001.0
2005-06-20 22:41:00,0.71474,0.71474,0.71442,0.71448,32700000.0
2005-06-20 22:42:00,0.71451,0.71488,0.71435,0.71488,151400000.0
2005-06-20 22:43:00,0.71485,0.71485,0.71431,0.71483,155999999.0
2005-06-20 22:44:00,0.7149,0.7149,0.71444,0.71478,157700000.0
2005-06-20 22:45:00,0.71483,0.71483,0.71435,0.71447,189100000.0
2005-06-20 22:46:00,0.71444,0.71477,0.71423,0.71433,185300002.0
2005-06-20 22:47:00,0.71433,0.71481,0.71429,0.71439,117700000.0
2005-06-20 22:48:00,0.71435,0.71497,0.71435,0.71476,129900000.0
2005-06-20 22:49:00,0.71449,0.71468,0.71439,0.71444,152699999.0
2005-06-20 22:50:00,0.71452,0.71493,0.71452,0.71459,215800000.0
2005-06-20 22:51:00,0.71462,0.71487,0.71454,0.71465,191000002.0
2005-06-20 22:52:00,0.7146,0.71483,0.71439,0.71461,122100001.0
2005-06-20 22:53:00,0.71469,0.71472,0.7142,0.71458,36800000.0
2005-06-20 22:54:00,0.71475,0.71476,0.7142,0.7142,67100000.0
2005-06-20 22:55:00,0.7143,0.71456,0.71408,0.71408,111200000.0
2005-06-20 22:56:00,0.71431,0.71464,0.71418,0.71434,138999998.0
2005-06-20 22:57:00,0.71442,0.71455,0.71418,0.71432,159999999.0
2005-06-20 22:58:00,0.71433,0.71458,0.7142,0.71438,156300001.0
2005-06-20 22:59:00,0.71425,0.71453,0.71401,0.71401,176800000.0
2005-06-20 23:00:00,0.7144,0.71457,0.71425,0.71453,73400001.0
2005-06-20 23:01:00,0.71457,0.71465,0.7144,0.71457,132600000.0
2005-06-20 23:02:00,0.7145,0.71488,0.71433,0.71433,126599999.0
2005-06-20 23:03:00,0.71462,0.71469,0.71425,0.71449,94100001.0
2005-06-20 23:04:00,0.7147,0.7148,0.71452,0.71464,71100002.0
2005-06-20 23:05:00,0.71468,0.71478,0.71454,0.71456,66000000.0
2005-06-20 23:06:00,0.71464,0.71466,0.71422,0.71423,96999999.0
2005-06-20 23:07:00,0.71457,0.71478,0.71435,0.71477,79699999.0
2005-06-20 23:08:00,0.71498,0.71498,0.71448,0.71465,169100003.0
2005-06-20 23:09:00,0.71479,0.71479,0.71445,0.71457,166200000.0
2005-06-20 23:10:00,0.71469,0.71487,0.71442,0.71442,80500002.0
2005-06-20 23:11:00,0.71445,0.71465,0.71421,0.71421,146499998.0
2005-06-20 23:12:00,0.71413,0.71456,0.71413,0.71449,68000001.0
2005-06-20 23:13:00,0.71438,0.71466,0.71424,0.71461,92500001.0
2005-06-20 23:14:00,0.7144,0.71484,0.7144,0.71447,121099999.0
2005-06-20 23:15:00,0.71435,0.71477,0.71435,0.7145,131099998.0
2005-06-20 23:16:00,0.71444,0.71474,0.71432,0.71438,158300001.0
2005-06-20 23:17:00,0.71447,0.71476,0.71447,0.71459,92999999.0
2005-06-20 23:18:00,0.71466,0.71485,0.71461,0.7148,75700001.0
2005-06-20 23:19:00,0.7146,0.71509,0.71457,0.71484,108500000.0
2005-06-20 23:20:00,0.71485,0.71506,0.71469,0.71502,102299998.0
2005-06-20 23:21:00,0.71495,0.71506,0.71474,0.71487,80899999.0
2005-06-20 23:22:00,0.71477,0.71515,0.71476,0.7149,97800001.0
2005-06-20 23:23:00,0.71502,0.71521,0.71482,0.71482,80199999.0
2005-06-20 23:24:00,0.71479,0.71511,0.71473,0.71493,173800000.0
2005-06-20 23:25:00,0.71482,0.71522,0.71482,0.71511,98599999.0
2005-06-20 23:26:00,0.7151,0.7154,0.71482,0.7154,125599999.0
2005-06-20 23:27:00,0.7154,0.71549,0.71517,0.71543,86100000.0
2005-06-20 23:28:00,0.71549,0.71554,0.71517,0.71537,55900000.0
2005-06-20 23:29:00,0.71535,0.71558,0.71521,0.71543,108199999.0
2005-06-20 23:30:00,0.71527,0.71547,0.71513,0.71526,121400000.0
2005-06-20 23:31:00,0.71503,0.7153,0.71496,0.71518,74599998.0
2005-06-20 23:32:00,0.7152,0.71537,0.71491,0.71499,86200000.0
2005-06-20 23:33:00,0.71509,0.71533,0.71487,0.71526,92700002.0
2005-06-20 23:34:00,0.71521,0.7154,0.71491,0.71504,109099999.0
2005-06-20 23:35:00,0.71524,0.71528,0.71503,0.71519,132700002.0
2005-06-20 23:36:00,0.7151,0.71578,0.71502,0.71578,121999999.0
2005-06-20 23:37:00,0.71526,0.7155,0.71506,0.71543,101900001.0
2005-06-20 23:38:00,0.71554,0.71565,0.71516,0.7153,97600000.0
2005-06-20 23:39:00,0.71518,0.71583,0.71511,0.71578,124999996.0
2005-06-20 23:40:00,0.71586,0.71587,0.71529,0.71569,151999998.0
2005-06-20 23:41:00,0.71572,0.71572,0.71517,0.71532,64100000.0
2005-06-20 23:42:00,0.71547,0.71554,0.71522,0.71531,99400000.0
2005-06-20 23:43:00,0.71554,0.71562,0.71532,0.71545,172699998.0
2005-06-20 23:44:00,0.71555,0.71566,0.71537,0.71551,92999999.0
2005-06-20 23:45:00,0.7155,0.7155,0.71504,0.71524,59900000.0
2005-06-20 23:46:00,0.71541,0.71564,0.71503,0.71515,56000000.0
2005-06-20 23:47:00,0.71532,0.71546,0.71504,0.71511,102100001.0
2005-06-20 23:48:00,0.71513,0.71552,0.71513,0.71545,85800000.0
2005-06-20 23:49:00,0.7154,0.7156,0.71525,0.7153,99000001.0
2005-06-20 23:50:00,0.7153,0.71559,0.71521,0.71542,104399999.0
2005-06-20 23:51:00,0.7152,0.71579,0.71518,0.71575,120299999.0
2005-06-20 23:52:00,0.7154,0.71572,0.71538,0.7154,121999998.0
2005-06-20 23:53:00,0.71532,0.71549,0.71521,0.71542,68300000.0
2005-06-20 23:54:00,0.71536,0.71569,0.71535,0.71561,92699999.0
2005-06-20 23:55:00,0.71561,0.71561,0.71519,0.71519,131600000.0
2005-06-20 23:56:00,0.71524,0.71563,0.71524,0.71541,182500001.0
2005-06-20 23:57:00,0.71559,0.71568,0.71526,0.71541,82000000.0
2005-06-20 23:58:00,0.7156,0.71584,0.7156,0.71584,69200000.0
2005-06-20 23:59:00,0.71545,0.71568,0.71514,0.71522,109899998.0
2005-06-21 00:00:00,0.71534,0.71539,0.71481,0.71501,84999999.0
2005-06-21 00:01:00,0.71572,0.71572,0.71482,0.71482,68299999.0
2005-06-21 00:02:00,0.71523,0.71552,0.71512,0.71525,89600000.0
2005-06-21 00:03:00,0.71498,0.71574,0.71481,0.71574,75000001.0
2005-06-21 00:04:00,0.71549,0.71562,0.71525,0.71553,101000000.0
2005-06-21 00:05:00,0.71542,0.71568,0.71529,0.71542,97799998.0
2005-06-21 00:06:00,0.71554,0.71559,0.71523,0.7155,74900000.0
2005-06-21 00:07:00,0.71542,0.7156,0.71532,0.7156,94300000.0
2005-06-21 00:08:00,0.7155,0.71575,0.71522,0.71575,92800000.0
2005-06-21 00:09:00,0.7153,0.71556,0.71506,0.71533,134699998.0
2005-06-21 00:10:00,0.71525,0.71553,0.71525,0.71552,110799999.0
2005-06-21 00:11:00,0.7156,0.71573,0.7153,0.71573,101900001.0
2005-06-21 00:12:00,0.71562,0.71578,0.71539,0.71578,47200000.0
2005-06-21 00:13:00,0.71575,0.71575,0.71532,0.71565,78200000.0
2005-06-21 00:14:00,0.71538,0.71585,0.71538,0.71585,63200000.0
2005-06-21 00:15:00,0.71583,0.71583,0.71553,0.71554,36700000.0
2005-06-21 00:16:00,0.71549,0.71576,0.71532,0.71569,94000001.0
2005-06-21 00:17:00,0.71557,0.71586,0.71557,0.71572,132599997.0
2005-06-21 00:18:00,0.71565,0.71585,0.71565,0.71565,99199998.0
2005-06-21 00:19:00,0.71558,0.71584,0.71558,0.7158,130699999.0
2005-06-21 00:20:00,0.71553,0.71577,0.71535,0.71563,95200001.0
2005-06-21 00:21:00,0.7155,0.71583,0.7155,0.71551,76699999.0
2005-06-21 00:22:00,0.71557,0.71566,0.7154,0.71541,173300002.0
2005-06-21 00:23:00,0.71538,0.71565,0.71526,0.71565,77899999.0
2005-06-21 00:24:00,0.71582,0.71582,0.71546,0.71559,57699999.0
2005-06-21 00:25:00,0.71568,0.71579,0.71545,0.71578,113099999.0
2005-06-21 00:26:00,0.71585,0.71585,0.71495,0.71495,103900001.0
2005-06-21 00:27:00,0.71493,0.7154,0.71488,0.71538,70300000.0
2005-06-21 00:28:00,0.71516,0.71542,0.71504,0.71542,130899998.0
2005-06-21 00:29:00,0.71523,0.7155,0.71523,0.7155,72999999.0
2005-06-21 00:30:00,0.71546,0.71552,0.71493,0.71517,97000000.0
2005-06-21 00:31:00,0.71525,0.71565,0.71518,0.71565,60700000.0
2005-06-21 00:32:00,0.7154,0.7157,0.71535,0.71547,52000000.0
2005-06-21 00:33:00,0.71534,0.71581,0.7153,0.71563,64400000.0
2005-06-21 00:34:00,0.71576,0.71584,0.71546,0.7157,88300000.0
2005-06-21 00:35:00,0.71564,0.71585,0.71551,0.71568,131799997.0
2005-06-21 00:36:00,0.71554,0.71587,0.71547,0.71578,116300002.0
2005-06-21 00:37:00,0.71578,0.71578,0.71539,0.71539,98599999.0
2005-06-21 00:38:00,0.71549,0.71578,0.71549,0.71578,100900002.0
2005-06-21 00:39:00,0.71579,0.71583,0.71549,0.71571,155000001.0
2005-06-21 00:40:00,0.71581,0.71581,0.71547,0.71568,94000000.0
2005-06-21 00:41:00,0.71576,0.71582,0.71543,0.7157,105300001.0
2005-06-21 00:42:00,0.7157,0.71581,0.7155,0.71569,131100002.0
2005-06-21 00:43:00,0.71572,0.71581,0.71557,0.71567,180899998.0
2005-06-21 00:44:00,0.71571,0.71581,0.71548,0.71574,79699998.0
2005-06-21 00:45:00,0.71583,0.71584,0.71553,0.71576,150199999.0
2005-06-21 00:46:00,0.71579,0.71579,0.71555,0.71576,98299999.0
2005-06-21 00:47:00,0.71579,0.71585,0.71552,0.71568,79600000.0
2005-06-21 00:48:00,0.71579,0.71579,0.7155,0.7155,113900000.0
2005-06-21 00:49:00,0.71536,0.71572,0.71536,0.71549,73200000.0
2005-06-21 00:50:00,0.71548,0.71596,0.71548,0.71596,58999999.0
2005-06-21 00:51:00,0.71589,0.71595,0.71557,0.71565,106899999.0
2005-06-21 00:52:00,0.71571,0.71593,0.7156,0.71591,71700000.0
2005-06-21 00:53:00,0.71591,0.71591,0.71563,0.7159,128299998.0
2005-06-21 00:54:00,0.71591,0.71594,0.71558,0.71591,119700001.0
2005-06-21 00:55:00,0.71594,0.71594,0.71559,0.71591,124400000.0
2005-06-21 00:56:00,0.71548,0.71563,0.71534,0.71548,93400000.0
2005-06-21 00:57:00,0.71541,0.71592,0.71541,0.71591,85200000.0
2005-06-21 00:58:00,0.71578,0.71587,0.71567,0.7157,115300001.0
2005-06-21 00:59:00,0.71555,0.71585,0.71554,0.71576,97400001.0
2005-06-21 01:00:00,0.71575,0.7158,0.71534,0.71555,134199999.0
2005-06-21 01:01:00,0.71559,0.71579,0.7155,0.7155,57700000.0
2005-06-21 01:02:00,0.71548,0.71588,0.71547,0.71572,168399995.0
2005-06-21 01:03:00,0.71584,0.71584,0.71548,0.71548,67300000.0
2005-06-21 01:04:00,0.71553,0.71581,0.71553,0.71581,77200000.0
2005-06-21 01:05:00,0.7156,0.71586,0.7155,0.71586,158399998.0
2005-06-21 01:06:00,0.71576,0.71594,0.71565,0.71585,81100000.0
2005-06-21 01:07:00,0.71577,0.71587,0.71555,0.71563,90200000.0
2005-06-21 01:08:00,0.71575,0.71583,0.71547,0.71559,68400000.0
2005-06-21 01:09:00,0.71574,0.71578,0.71545,0.71563,98499999.0
2005-06-21 01:10:00,0.71564,0.71571,0.71547,0.71565,98799999.0
2005-06-21 01:11:00,0.71589,0.71606,0.71572,0.71573,169599997.0
2005-06-21 01:12:00,0.71572,0.71598,0.71568,0.71568,52300000.0
2005-06-21 01:13:00,0.7157,0.71589,0.71557,0.71585,133499999.0
2005-06-21 01:14:00,0.71564,0.71597,0.71556,0.71597,67300000.0
2005-06-21 01:15:00,0.71601,0.71616,0.71584,0.71612,104500001.0
2005-06-21 01:16:00,0.7159,0.7159,0.71552,0.71559,88700001.0
2005-06-21 01:17:00,0.71556,0.71581,0.71545,0.71572,123500001.0
2005-06-21 01:18:00,0.71561,0.71575,0.71535,0.71559,125500001.0
2005-06-21 01:19:00,0.71551,0.71582,0.71551,0.71573,118300001.0
2005-06-21 01:20:00,0.71557,0.71581,0.71551,0.71573,139500001.0
2005-06-21 01:21:00,0.71572,0.71589,0.71561,0.71573,86400000.0
2005-06-21 01:22:00,0.7155,0.71581,0.7154,0.71581,151000001.0
2005-06-21 01:23:00,0.71569,0.71585,0.71565,0.71565,119399998.0
2005-06-21 01:24:00,0.71576,0.71581,0.71554,0.71575,141299999.0
2005-06-21 01:25:00,0.71561,0.71592,0.71546,0.71558,112199999.0
2005-06-21 01:26:00,0.71567,0.71581,0.7155,0.71581,127499998.0
2005-06-21 01:27:00,0.71575,0.71588,0.7155,0.71588,93799999.0
2005-06-21 01:28:00,0.71584,0.71588,0.71556,0.71559,188000003.0
2005-06-21 01:29:00,0.7157,0.71586,0.71558,0.71561,94599999.0
2005-06-21 01:30:00,0.71586,0.7159,0.71569,0.7157,61700000.0
2005-06-21 01:31:00,0.71593,0.71599,0.71561,0.71583,94300000.0
2005-06-21 01:32:00,0.71584,0.71593,0.71573,0.71586,135299998.0
2005-06-21 01:33:00,0.71584,0.71592,0.71533,0.71571,198900000.0
2005-06-21 01:34:00,0.71582,0.71592,0.71564,0.71578,128000000.0
2005-06-21 01:35:00,0.71547,0.71581,0.71533,0.71581,131899999.0
2005-06-21 01:36:00,0.7159,0.7159,0.71565,0.71574,119300001.0
2005-06-21 01:37:00,0.71573,0.71583,0.71554,0.71583,77499999.0
2005-06-21 01:38:00,0.71584,0.71589,0.71565,0.71581,63200000.0
2005-06-21 01:39:00,0.71533,0.71587,0.71533,0.71569,115800001.0
2005-06-21 01:40:00,0.71587,0.71588,0.71545,0.71545,128799999.0
2005-06-21 01:41:00,0.71556,0.71558,0.71533,0.71545,90500001.0
2005-06-21 01:42:00,0.7152,0.71571,0.7152,0.71556,54100001.0
2005-06-21 01:43:00,0.71548,0.71579,0.71537,0.71567,110899999.0
2005-06-21 01:44:00,0.71558,0.71588,0.71543,0.71573,118599998.0
2005-06-21 01:45:00,0.71574,0.71578,0.71533,0.71569,134499999.0
2005-06-21 01:46:00,0.71562,0.71579,0.71549,0.71576,114699999.0
2005-06-21 01:47:00,0.71587,0.71589,0.71544,0.71548,80400000.0
2005-06-21 01:48:00,0.71553,0.71561,0.71534,0.71552,98700000.0
2005-06-21 01:49:00,0.71558,0.71563,0.71521,0.71547,87100001.0
2005-06-21 01:50:00,0.71571,0.71571,0.71528,0.71528,48600001.0
2005-06-21 01:51:00,0.71559,0.71575,0.7153,0.71549,117000002.0
2005-06-21 01:52:00,0.71544,0.71572,0.71539,0.7157,59400000.0
2005-06-21 01:53:00,0.71569,0.71573,0.7154,0.71553,85400001.0
2005-06-21 01:54:00,0.71581,0.71586,0.71542,0.71558,59600000.0
2005-06-21 01:55:00,0.7158,0.71586,0.71541,0.71541,186500003.0
2005-06-21 01:56:00,0.71531,0.71581,0.71527,0.71581,108300001.0
2005-06-21 01:57:00,0.71561,0.71589,0.71545,0.7158,141700001.0
2005-06-21 01:58:00,0.71555,0.71572,0.71528,0.71534,104300000.0
2005-06-21 01:59:00,0.7152,0.71561,0.71514,0.71533,83899999.0
2005-06-21 02:00:00,0.71562,0.71575,0.71524,0.71575,96399998.0
2005-06-21 02:01:00,0.71583,0.71583,0.71518,0.7153,123500000.0
2005-06-21 02:02:00,0.71535,0.71575,0.71501,0.71534,208400000.0
2005-06-21 02:03:00,0.71517,0.7156,0.71512,0.71512,165199999.0
2005-06-21 02:04:00,0.71522,0.71572,0.71522,0.71572,146000000.0
2005-06-21 02:05:00,0.71567,0.71576,0.71515,0.7153,72699999.0
2005-06-21 02:06:00,0.71526,0.71562,0.71526,0.71562,150900002.0
2005-06-21 02:07:00,0.71574,0.71578,0.71528,0.71536,97100000.0
2005-06-21 02:08:00,0.71539,0.71576,0.71524,0.71561,197699999.0
2005-06-21 02:09:00,0.71514,0.71573,0.71514,0.71559,133099999.0
2005-06-21 02:10:00,0.7156,0.7158,0.7154,0.71547,104200000.0
2005-06-21 02:11:00,0.71541,0.71596,0.71541,0.71578,157600000.0
2005-06-21 02:12:00,0.71557,0.71578,0.7154,0.71578,159400000.0
2005-06-21 02:13:00,0.7159,0.71611,0.71557,0.71574,182899998.0
2005-06-21 02:14:00,0.71587,0.71609,0.71572,0.71602,170600002.0
2005-06-21 02:15:00,0.71585,0.71608,0.71574,0.71586,116500001.0
2005-06-21 02:16:00,0.71575,0.71624,0.71575,0.71607,128300001.0
2005-06-21 02:17:00,0.71617,0.71617,0.71575,0.71586,155600000.0
2005-06-21 02:18:00,0.71573,0.71615,0.71573,0.71607,91400000.0
2005-06-21 02:19:00,0.71624,0.71641,0.71594,0.71594,118999999.0
2005-06-21 02:20:00,0.71566,0.71644,0.71566,0.716,110600002.0
2005-06-21 02:21:00,0.71608,0.71629,0.71596,0.71616,104800000.0
2005-06-21 02:22:00,0.71611,0.71625,0.71563,0.71598,68699999.0
2005-06-21 02:23:00,0.71588,0.71621,0.71579,0.71594,191600000.0
2005-06-21 02:24:00,0.71604,0.71615,0.71574,0.71615,134800000.0
2005-06-21 02:25:00,0.71612,0.71613,0.71558,0.71558,146000002.0
2005-06-21 02:26:00,0.71572,0.71591,0.71532,0.71533,84700000.0
2005-06-21 02:27:00,0.71536,0.71596,0.71533,0.71572,141100000.0
2005-06-21 02:28:00,0.71584,0.71596,0.71574,0.71577,115800000.0
2005-06-21 02:29:00,0.71576,0.71613,0.71544,0.71544,184999999.0
2005-06-21 02:30:00,0.71575,0.7158,0.71546,0.71575,147199999.0
2005-06-21 02:31:00,0.71539,0.71602,0.71536,0.71602,143300001.0
2005-06-21 02:32:00,0.71556,0.71591,0.71522,0.71591,220499995.0
2005-06-21 02:33:00,0.71572,0.71589,0.71534,0.71534,129099998.0
2005-06-21 02:34:00,0.71551,0.71594,0.71543,0.71573,203200000.0
2005-06-21 02:35:00,0.71549,0.71557,0.71501,0.71517,118000000.0
2005-06-21 02:36:00,0.71504,0.71559,0.71504,0.71555,114599999.0
2005-06-21 02:37:00,0.71558,0.71558,0.71524,0.71544,115400003.0
2005-06-21 02:38:00,0.71536,0.71567,0.71521,0.71543,94100000.0
2005-06-21 02:39:00,0.71522,0.71545,0.71509,0.71525,141400000.0
2005-06-21 02:40:00,0.71523,0.71557,0.71514,0.7152,110399997.0
2005-06-21 02:41:00,0.7155,0.71567,0.71504,0.7151,127999999.0
2005-06-21 02:42:00,0.71546,0.71575,0.7153,0.71554,107300000.0
2005-06-21 02:43:00,0.71552,0.71573,0.71547,0.71547,57300000.0
2005-06-21 02:44:00,0.7155,0.71572,0.71543,0.71572,86900000.0
2005-06-21 02:45:00,0.71568,0.71594,0.71547,0.71594,120300004.0
2005-06-21 02:46:00,0.71543,0.71585,0.71534,0.71575,62800000.0
2005-06-21 02:47:00,0.7156,0.7156,0.71533,0.71533,76500000.0
2005-06-21 02:48:00,0.71536,0.71556,0.71525,0.71556,109899999.0
2005-06-21 02:49:00,0.71553,0.71576,0.71525,0.71544,76300000.0
2005-06-21 02:50:00,0.71567,0.7158,0.71528,0.71557,94300001.0
2005-06-21 02:51:00,0.71555,0.71569,0.71518,0.71538,200300002.0
2005-06-21 02:52:00,0.71538,0.71573,0.71529,0.71556,161099998.0
2005-06-21 02:53:00,0.71567,0.71572,0.71544,0.7155,105900000.0
2005-06-21 02:54:00,0.71505,0.71563,0.71486,0.71519,81000001.0
2005-06-21 02:55:00,0.71494,0.71529,0.71494,0.71497,82700001.0
2005-06-21 02:56:00,0.71511,0.71528,0.71498,0.715,117500000.0
2005-06-21 02:57:00,0.71507,0.71524,0.71492,0.71503,96600002.0
2005-06-21 02:58:00,0.71521,0.71538,0.71489,0.71514,189200000.0
2005-06-21 02:59:00,0.71506,0.71536,0.71477,0.71517,139500001.0
2005-06-21 03:00:00,0.71481,0.71521,0.71472,0.71495,216899998.0
2005-06-21 03:01:00,0.71508,0.71518,0.71471,0.71508,89300000.0
2005-06-21 03:02:00,0.71504,0.71529,0.71479,0.71506,142899999.0
2005-06-21 03:03:00,0.71472,0.71523,0.71472,0.71512,243800000.0
2005-06-21 03:04:00,0.71535,0.71538,0.71486,0.71497,134799998.0
2005-06-21 03:05:00,0.71491,0.71523,0.71471,0.71494,225700000.0
2005-06-21 03:06:00,0.71503,0.71531,0.7148,0.71531,98200001.0
2005-06-21 03:07:00,0.71535,0.71535,0.71477,0.71493,210199999.0
2005-06-21 03:08:00,0.71491,0.71522,0.71469,0.71469,181599999.0
2005-06-21 03:09:00,0.71525,0.71528,0.7148,0.7148,89400000.0
2005-06-21 03:10:00,0.71481,0.71522,0.71478,0.71505,113100000.0
2005-06-21 03:11:00,0.71486,0.71528,0.71475,0.71502,138499999.0
2005-06-21 03:12:00,0.71485,0.71535,0.71482,0.71503,139900000.0
2005-06-21 03:13:00,0.71488,0.71529,0.71488,0.71504,100800001.0
2005-06-21 03:14:00,0.71502,0.71515,0.71479,0.71493,109199999.0
2005-06-21 03:15:00,0.71489,0.71522,0.7147,0.71522,97299999.0
2005-06-21 03:16:00,0.7151,0.71514,0.71442,0.71446,87400000.0
2005-06-21 03:17:00,0.71459,0.71504,0.71457,0.7146,142700000.0
2005-06-21 03:18:00,0.71482,0.71501,0.71433,0.71435,129800000.0
2005-06-21 03:19:00,0.71466,0.71466,0.71424,0.71424,117600002.0
2005-06-21 03:20:00,0.71436,0.71488,0.71424,0.71455,221199999.0
2005-06-21 03:21:00,0.7145,0.71473,0.7144,0.7147,115000000.0
2005-06-21 03:22:00,0.71458,0.71475,0.7143,0.71466,137099997.0
2005-06-21 03:23:00,0.71427,0.71491,0.71427,0.71474,78100000.0
2005-06-21 03:24:00,0.71432,0.7146,0.71387,0.71391,116900001.0
2005-06-21 03:25:00,0.71405,0.7142,0.71369,0.71369,54100000.0
2005-06-21 03:26:00,0.71387,0.714,0.71359,0.71367,161100000.0
2005-06-21 03:27:00,0.71387,0.71402,0.71355,0.71365,74900000.0
2005-06-21 03:28:00,0.71367,0.71381,0.71349,0.71363,208799998.0
2005-06-21 03:29:00,0.71387,0.71401,0.71361,0.71385,170400001.0
2005-06-21 03:30:00,0.71395,0.71397,0.71366,0.71366,123099999.0
2005-06-21 03:31:00,0.71364,0.71387,0.71348,0.71374,202600000.0
2005-06-21 03:32:00,0.71347,0.71392,0.7134,0.71356,133700000.0
2005-06-21 03:33:00,0.71319,0.7135,0.71274,0.71275,109699999.0
2005-06-21 03:34:00,0.7132,0.71342,0.71297,0.71324,79799999.0
2005-06-21 03:35:00,0.71302,0.71332,0.71281,0.71293,139700000.0
2005-06-21 03:36:00,0.71287,0.71357,0.71287,0.71317,159799999.0
2005-06-21 03:37:00,0.71352,0.71396,0.71312,0.71317,154400001.0
2005-06-21 03:38:00,0.71336,0.71356,0.71311,0.7135,119700001.0
2005-06-21 03:39:00,0.71356,0.71376,0.71327,0.71362,118199999.0
2005-06-21 03:40:00,0.71368,0.71378,0.71341,0.71364,154199997.0
2005-06-21 03:41:00,0.71338,0.71382,0.71338,0.71369,128399998.0
2005-06-21 03:42:00,0.71364,0.71393,0.71349,0.71386,223799999.0
2005-06-21 03:43:00,0.71374,0.71382,0.71354,0.71367,105499998.0
2005-06-21 03:44:00,0.71367,0.71404,0.71354,0.71404,114400000.0
2005-06-21 03:45:00,0.71364,0.7139,0.71348,0.71363,76100000.0
2005-06-21 03:46:00,0.71377,0.71395,0.71347,0.71395,117800001.0
2005-06-21 03:47:00,0.71406,0.71406,0.71362,0.71391,166200000.0
2005-06-21 03:48:00,0.71381,0.71388,0.71351,0.7137,139799999.0
2005-06-21 03:49:00,0.71363,0.71424,0.71363,0.71424,143200000.0
2005-06-21 03:50:00,0.71416,0.7142,0.71352,0.71352,186400000.0
2005-06-21 03:51:00,0.71358,0.71402,0.71349,0.71389,85700001.0
2005-06-21 03:52:00,0.71373,0.71399,0.71364,0.71387,109100000.0
2005-06-21 03:53:00,0.71364,0.71392,0.71357,0.71357,118200000.0
2005-06-21 03:54:00,0.71351,0.71395,0.71347,0.71371,173800000.0
2005-06-21 03:55:00,0.71382,0.71396,0.71358,0.71386,151299997.0
2005-06-21 03:56:00,0.71381,0.71393,0.71349,0.71349,177699997.0
2005-06-21 03:57:00,0.71362,0.71391,0.71359,0.71382,110400000.0
2005-06-21 03:58:00,0.71382,0.71403,0.71361,0.71387,227200003.0
2005-06-21 03:59:00,0.71394,0.71401,0.7138,0.71401,91500000.0
2005-06-21 04:00:00,0.71403,0.71408,0.71355,0.71363,117800001.0
2005-06-21 04:01:00,0.71377,0.71389,0.71345,0.71367,124400000.0
2005-06-21 04:02:00,0.7138,0.71424,0.7137,0.71418,98600000.0
2005-06-21 04:03:00,0.71387,0.71428,0.71362,0.71362,239899997.0
2005-06-21 04:04:00,0.71388,0.7141,0.71364,0.71377,156999999.0
2005-06-21 04:05:00,0.71385,0.71405,0.71356,0.71356,120199998.0
2005-06-21 04:06:00,0.71405,0.7141,0.71352,0.71393,137799998.0
2005-06-21 04:07:00,0.71386,0.71416,0.71378,0.71412,166699997.0
2005-06-21 04:08:00,0.71432,0.71432,0.7137,0.71414,155000000.0
2005-06-21 04:09:00,0.71388,0.71413,0.71379,0.71398,129199999.0
2005-06-21 04:10:00,0.71397,0.71424,0.71366,0.71368,167200000.0
2005-06-21 04:11:00,0.71378,0.71386,0.7135,0.7135,124100001.0
2005-06-21 04:12:00,0.71399,0.71399,0.7135,0.71355,167500000.0
2005-06-21 04:13:00,0.71354,0.71404,0.7135,0.71403,74600000.0
2005-06-21 04:14:00,0.71411,0.71411,0.71347,0.71383,173999998.0
2005-06-21 04:15:00,0.71354,0.71408,0.71351,0.71376,168400001.0
2005-06-21 04:16:00,0.71384,0.71422,0.71373,0.71387,193499999.0
2005-06-21 04:17:00,0.71435,0.71445,0.71389,0.71425,99000000.0
2005-06-21 04:18:00,0.71402,0.71423,0.71382,0.71395,107000000.0
2005-06-21 04:19:00,0.71398,0.7143,0.71398,0.71429,69400000.0
2005-06-21 04:20:00,0.71412,0.71418,0.71392,0.71409,86400001.0
2005-06-21 04:21:00,0.7141,0.71437,0.71382,0.71421,248300002.0
2005-06-21 04:22:00,0.71414,0.71432,0.71389,0.7142,223699999.0
2005-06-21 04:23:00,0.71447,0.71458,0.7139,0.71426,199100004.0
2005-06-21 04:24:00,0.71422,0.71441,0.714,0.71417,132900000.0
2005-06-21 04:25:00,0.71411,0.71436,0.71403,0.71417,99199999.0
2005-06-21 04:26:00,0.714,0.7145,0.71389,0.71416,160999999.0
2005-06-21 04:27:00,0.71417,0.71468,0.71411,0.71468,104400000.0
2005-06-21 04:28:00,0.71436,0.71479,0.71418,0.71479,161200001.0
2005-06-21 04:29:00,0.71474,0.71474,0.71423,0.71433,89800000.0
2005-06-21 04:30:00,0.71431,0.71475,0.7143,0.71475,145200000.0
2005-06-21 04:31:00,0.71471,0.71479,0.71431,0.71437,201500001.0
2005-06-21 04:32:00,0.71438,0.71456,0.71419,0.7145,123099998.0
2005-06-21 04:33:00,0.71464,0.7147,0.71428,0.71468,151400003.0
2005-06-21 04:34:00,0.71472,0.71473,0.71421,0.71445,92999999.0
2005-06-21 04:35:00,0.71435,0.71468,0.71432,0.71439,170700000.0
2005-06-21 04:36:00,0.71427,0.71465,0.71403,0.7144,181299997.0
2005-06-21 04:37:00,0.71442,0.7148,0.71426,0.7146,142700002.0
2005-06-21 04:38:00,0.71433,0.71475,0.71429,0.71439,117900000.0
2005-06-21 04:39:00,0.71436,0.71481,0.71436,0.71458,141300001.0
2005-06-21 04:40:00,0.71455,0.71491,0.71445,0.71491,132700000.0
2005-06-21 04:41:00,0.71504,0.71504,0.71443,0.71489,121899998.0
2005-06-21 04:42:00,0.71479,0.71479,0.71424,0.71453,165800001.0
2005-06-21 04:43:00,0.71454,0.71488,0.71443,0.7148,96399999.0
2005-06-21 04:44:00,0.71494,0.7152,0.71468,0.71505,137100000.0
2005-06-21 04:45:00,0.71462,0.71522,0.71462,0.71522,92100000.0
2005-06-21 04:46:00,0.7149,0.71522,0.7147,0.71484,137499999.0
2005-06-21 04:47:00,0.71488,0.71545,0.71488,0.71515,251399999.0
2005-06-21 04:48:00,0.71501,0.7152,0.71477,0.71485,124199999.0
2005-06-21 04:49:00,0.71474,0.71537,0.71466,0.71473,213200000.0
2005-06-21 04:50:00,0.71527,0.71534,0.71481,0.71527,100700000.0
2005-06-21 04:51:00,0.7154,0.7154,0.71495,0.71495,142199996.0
2005-06-21 04:52:00,0.71504,0.71526,0.71494,0.71512,105299998.0
2005-06-21 04:53:00,0.71525,0.71525,0.71449,0.71459,115800001.0
2005-06-21 04:54:00,0.71462,0.71517,0.71446,0.71517,80900001.0
2005-06-21 04:55:00,0.71524,0.71527,0.71469,0.715,133500000.0
2005-06-21 04:56:00,0.71497,0.71498,0.71447,0.71489,321100001.0
2005-06-21 04:57:00,0.71461,0.71486,0.71434,0.71472,52600000.0
2005-06-21 04:58:00,0.71482,0.71509,0.71458,0.71485,205699995.0
2005-06-21 04:59:00,0.71495,0.71517,0.71469,0.71498,181999999.0
2005-06-21 05:00:00,0.71488,0.71512,0.71432,0.71483,170100002.0
2005-06-21 05:01:00,0.71449,0.71481,0.71439,0.71481,136300001.0
2005-06-21 05:02:00,0.71497,0.71498,0.71445,0.71478,120700001.0
2005-06-21 05:03:00,0.71454,0.7149,0.71431,0.71434,131300001.0
2005-06-21 05:04:00,0.7146,0.71487,0.71409,0.71434,131200000.0
2005-06-21 05:05:00,0.71444,0.71475,0.71421,0.71441,128099998.0
2005-06-21 05:06:00,0.71451,0.71485,0.71425,0.71435,182200000.0
2005-06-21 05:07:00,0.71438,0.71467,0.71423,0.71431,128900000.0
2005-06-21 05:08:00,0.71414,0.71476,0.71412,0.71448,134000000.0
2005-06-21 05:09:00,0.71407,0.71481,0.71407,0.71437,154000000.0
2005-06-21 05:10:00,0.7143,0.7146,0.71422,0.71433,87499999.0
2005-06-21 05:11:00,0.71426,0.71466,0.71412,0.71453,184700001.0
2005-06-21 05:12:00,0.71439,0.71468,0.7143,0.71466,126600001.0
2005-06-21 05:13:00,0.71482,0.71487,0.71425,0.71437,105900000.0
2005-06-21 05:14:00,0.71418,0.71483,0.71409,0.71483,131500000.0
2005-06-21 05:15:00,0.71466,0.71466,0.71411,0.71438,59500001.0
2005-06-21 05:16:00,0.7142,0.71471,0.71413,0.71465,145300002.0
2005-06-21 05:17:00,0.71443,0.71481,0.71425,0.71426,164599998.0
2005-06-21 05:18:00,0.71439,0.71483,0.71439,0.71447,125299999.0
2005-06-21 05:19:00,0.71471,0.7149,0.71432,0.7148,117000000.0
2005-06-21 05:20:00,0.71458,0.71475,0.71439,0.71468,118300000.0
2005-06-21 05:21:00,0.71439,0.71486,0.71426,0.71486,118699999.0
2005-06-21 05:22:00,0.71493,0.71496,0.71456,0.7149,80200000.0
2005-06-21 05:23:00,0.71484,0.71484,0.71448,0.71448,60300000.0
2005-06-21 05:24:00,0.71459,0.71479,0.71419,0.71477,229100000.0
2005-06-21 05:25:00,0.71459,0.71489,0.71435,0.71468,181399996.0
2005-06-21 05:26:00,0.71447,0.71479,0.71422,0.71462,192500001.0
2005-06-21 05:27:00,0.7146,0.71481,0.71442,0.71473,130500000.0
2005-06-21 05:28:00,0.71471,0.71485,0.71457,0.71481,64800000.0
2005-06-21 05:29:00,0.71475,0.71483,0.71456,0.71478,108600001.0
2005-06-21 05:30:00,0.71469,0.71497,0.71453,0.71497,125999999.0
2005-06-21 05:31:00,0.71493,0.71493,0.71451,0.71465,116299997.0
2005-06-21 05:32:00,0.71461,0.715,0.71461,0.7148,139100000.0
2005-06-21 05:33:00,0.71481,0.71486,0.71453,0.71479,101400000.0
2005-06-21 05:34:00,0.71475,0.71476,0.71456,0.71458,143800002.0
2005-06-21 05:35:00,0.71438,0.71454,0.71428,0.71444,159199997.0
2005-06-21 05:36:00,0.71441,0.71471,0.71411,0.71428,70800000.0
2005-06-21 05:37:00,0.71428,0.71476,0.71418,0.71467,249400000.0
2005-06-21 05:38:00,0.71482,0.71482,0.71443,0.71449,119400000.0
2005-06-21 05:39:00,0.71452,0.71467,0.71437,0.71465,114299998.0
2005-06-21 05:40:00,0.71486,0.71486,0.71431,0.71465,183100002.0
2005-06-21 05:41:00,0.71473,0.71476,0.71433,0.7145,205600001.0
2005-06-21 05:42:00,0.71452,0.71457,0.714,0.71422,102600001.0
2005-06-21 05:43:00,0.71435,0.71451,0.71394,0.71394,119800000.0
2005-06-21 05:44:00,0.71407,0.71432,0.71392,0.71412,196099999.0
2005-06-21 05:45:00,0.71378,0.71416,0.71376,0.71416,100100001.0
2005-06-21 05:46:00,0.71414,0.71434,0.71394,0.714,188699999.0
2005-06-21 05:47:00,0.71409,0.71425,0.71373,0.71402,101100000.0
2005-06-21 05:48:00,0.7141,0.71423,0.71374,0.71403,155900000.0
2005-06-21 05:49:00,0.7142,0.7142,0.71371,0.71378,98500000.0
2005-06-21 05:50:00,0.71361,0.71394,0.71351,0.71351,117899999.0
2005-06-21 05:51:00,0.71349,0.71408,0.71349,0.71374,161900000.0
2005-06-21 05:52:00,0.71375,0.71409,0.71375,0.71394,104199998.0
2005-06-21 05:53:00,0.71386,0.71394,0.71371,0.71372,99200001.0
2005-06-21 05:54:00,0.71388,0.71414,0.7136,0.7136,69100000.0
2005-06-21 05:55:00,0.71359,0.71402,0.71359,0.71391,141800000.0
2005-06-21 05:56:00,0.71377,0.71393,0.71353,0.71383,98800000.0
2005-06-21 05:57:00,0.71368,0.71373,0.71358,0.71358,126300000.0
2005-06-21 05:58:00,0.71372,0.71385,0.71331,0.71363,109900000.0
2005-06-21 05:59:00,0.71385,0.71403,0.71363,0.71401,128199999.0
2005-06-21 06:00:00,0.71367,0.71403,0.71357,0.7139,88499999.0
2005-06-21 06:01:00,0.71395,0.71405,0.71379,0.71405,191999996.0
2005-06-21 06:02:00,0.7139,0.71392,0.71374,0.71381,96499999.0
2005-06-21 06:03:00,0.71381,0.71399,0.7138,0.71388,123899999.0
2005-06-21 06:04:00,0.71378,0.71403,0.71376,0.71389,101899998.0
2005-06-21 06:05:00,0.71386,0.71407,0.71371,0.71402,150300000.0
2005-06-21 06:06:00,0.71387,0.71403,0.71383,0.71396,147100002.0
2005-06-21 06:07:00,0.71398,0.714,0.71378,0.71385,179000000.0
2005-06-21 06:08:00,0.71395,0.7141,0.71387,0.71395,121500000.0
2005-06-21 06:09:00,0.71391,0.714,0.71374,0.71386,162700002.0
2005-06-21 06:10:00,0.71394,0.71412,0.71372,0.71389,193700002.0
2005-06-21 06:11:00,0.71397,0.7141,0.71366,0.71387,94799999.0
2005-06-21 06:12:00,0.71357,0.71406,0.71357,0.71395,128299999.0
2005-06-21 06:13:00,0.71393,0.71423,0.71373,0.71394,121700001.0
2005-06-21 06:14:00,0.71368,0.71415,0.71368,0.71411,80299999.0
2005-06-21 06:15:00,0.71396,0.71398,0.71373,0.71386,158699997.0
2005-06-21 06:16:00,0.71412,0.71412,0.71339,0.71374,120999999.0
2005-06-21 06:17:00,0.71387,0.71404,0.7137,0.714,141599999.0
2005-06-21 06:18:00,0.71394,0.71394,0.7133,0.71369,205500002.0
2005-06-21 06:19:00,0.71402,0.71402,0.71368,0.71383,92400000.0
2005-06-21 06:20:00,0.71368,0.71408,0.71368,0.71394,121799999.0
2005-06-21 06:21:00,0.71355,0.71413,0.71337,0.71413,80400000.0
2005-06-21 06:22:00,0.71395,0.71412,0.71379,0.71403,127500000.0
2005-06-21 06:23:00,0.71412,0.71418,0.71378,0.7139,130300001.0
2005-06-21 06:24:00,0.71404,0.71416,0.71386,0.714,213599996.0
2005-06-21 06:25:00,0.71396,0.71416,0.71388,0.71407,167200000.0
2005-06-21 06:26:00,0.7141,0.71412,0.71393,0.71412,113299997.0
2005-06-21 06:27:00,0.71417,0.71417,0.71383,0.71391,207700001.0
2005-06-21 06:28:00,0.71398,0.71415,0.71398,0.71403,113000000.0
2005-06-21 06:29:00,0.71404,0.71417,0.71394,0.71411,89099999.0
2005-06-21 06:30:00,0.71421,0.71429,0.71383,0.7139,79100000.0
2005-06-21 06:31:00,0.7142,0.71421,0.71358,0.71385,148200000.0
2005-06-21 06:32:00,0.71401,0.71411,0.71397,0.7141,113200001.0
2005-06-21 06:33:00,0.71419,0.71451,0.71389,0.71451,147499999.0
2005-06-21 06:34:00,0.71452,0.71463,0.71396,0.71404,130700002.0
2005-06-21 06:35:00,0.71413,0.71456,0.71401,0.7144,236100003.0
2005-06-21 06:36:00,0.71415,0.71458,0.71411,0.71458,148400000.0
2005-06-21 06:37:00,0.7146,0.71467,0.71415,0.71426,74500000.0
2005-06-21 06:38:00,0.71423,0.71474,0.71417,0.7147,113199997.0
2005-06-21 06:39:00,0.71447,0.71463,0.71434,0.71449,97100000.0
2005-06-21 06:40:00,0.71443,0.71482,0.71443,0.71478,116900000.0
2005-06-21 06:41:00,0.7148,0.7148,0.7143,0.71432,139300002.0
2005-06-21 06:42:00,0.71438,0.71463,0.71418,0.71418,107399999.0
2005-06-21 06:43:00,0.71423,0.7147,0.71423,0.71458,169199999.0
2005-06-21 06:44:00,0.71452,0.71472,0.71408,0.7144,168800001.0
2005-06-21 06:45:00,0.71438,0.71471,0.7143,0.71464,139099998.0
2005-06-21 06:46:00,0.71454,0.71475,0.71425,0.71428,258700003.0
2005-06-21 06:47:00,0.71479,0.71492,0.71391,0.71391,232999996.0
2005-06-21 06:48:00,0.71424,0.7144,0.71401,0.71409,129600000.0
2005-06-21 06:49:00,0.71399,0.71427,0.71388,0.7141,69099999.0
2005-06-21 06:50:00,0.71401,0.7144,0.71393,0.71417,90699999.0
2005-06-21 06:51:00,0.71433,0.7144,0.71392,0.71425,179599997.0
2005-06-21 06:52:00,0.71433,0.71446,0.71382,0.71446,168700001.0
2005-06-21 06:53:00,0.71408,0.71448,0.714,0.71447,108499999.0
2005-06-21 06:54:00,0.71431,0.71431,0.71389,0.7141,57800000.0
2005-06-21 06:55:00,0.71427,0.71451,0.71385,0.71399,215100001.0
2005-06-21 06:56:00,0.71411,0.71438,0.71396,0.71438,161499999.0
2005-06-21 06:57:00,0.71393,0.71439,0.71387,0.71439,132100000.0
2005-06-21 06:58:00,0.71427,0.71448,0.71415,0.7143,138699998.0
2005-06-21 06:59:00,0.71431,0.71442,0.71408,0.71436,127500000.0
2005-06-21 07:00:00,0.71419,0.71452,0.71417,0.71436,112499996.0
2005-06-21 07:01:00,0.71392,0.71451,0.71392,0.71433,131700001.0
2005-06-21 07:02:00,0.71434,0.71443,0.71426,0.71439,136700001.0
2005-06-21 07:03:00,0.71456,0.71462,0.71438,0.71461,102299999.0
2005-06-21 07:04:00,0.71453,0.71467,0.71426,0.71463,129300000.0
2005-06-21 07:05:00,0.71436,0.71456,0.71426,0.71456,138199999.0
2005-06-21 07:06:00,0.71456,0.71463,0.71418,0.71463,111700001.0
2005-06-21 07:07:00,0.71465,0.71465,0.71425,0.71425,253900001.0
2005-06-21 07:08:00,0.7143,0.71468,0.71402,0.7146,108099999.0
2005-06-21 07:09:00,0.7145,0.71462,0.71414,0.7144,165299999.0
2005-06-21 07:10:00,0.71445,0.71457,0.71424,0.71449,129199997.0
2005-06-21 07:11:00,0.71414,0.71417,0.71397,0.71399,69099999.0
2005-06-21 07:12:00,0.71392,0.71439,0.71385,0.71395,131100002.0
2005-06-21 07:13:00,0.71409,0.71409,0.71368,0.71368,113300002.0
2005-06-21 07:14:00,0.714,0.71435,0.714,0.71431,151699997.0
2005-06-21 07:15:00,0.71402,0.71453,0.714,0.71432,139199999.0
2005-06-21 07:16:00,0.71436,0.71451,0.71419,0.7143,96900001.0
2005-06-21 07:17:00,0.71418,0.71444,0.71399,0.71427,162900000.0
2005-06-21 07:18:00,0.71402,0.71433,0.7138,0.71417,215500000.0
2005-06-21 07:19:00,0.71447,0.71447,0.71397,0.71415,117599999.0
2005-06-21 07:20:00,0.71432,0.71439,0.7138,0.71382,140200001.0
2005-06-21 07:21:00,0.71394,0.71443,0.71394,0.71443,106700001.0
2005-06-21 07:22:00,0.71409,0.71426,0.71391,0.714,91000000.0
2005-06-21 07:23:00,0.71422,0.71434,0.71397,0.71408,89900001.0
2005-06-21 07:24:00,0.71435,0.71445,0.71381,0.7142,189800001.0
2005-06-21 07:25:00,0.71422,0.71446,0.71395,0.71412,141500000.0
2005-06-21 07:26:00,0.71433,0.71434,0.71382,0.71386,107700002.0
2005-06-21 07:27:00,0.71406,0.71426,0.71386,0.71418,171899998.0
2005-06-21 07:28:00,0.7144,0.7146,0.71397,0.7143,130699999.0
2005-06-21 07:29:00,0.71415,0.71496,0.71401,0.7146,162199999.0
2005-06-21 07:30:00,0.71444,0.71472,0.71424,0.7147,76000000.0
2005-06-21 07:31:00,0.71454,0.71468,0.71416,0.71421,198900000.0
2005-06-21 07:32:00,0.71426,0.71472,0.71412,0.71455,201199998.0
2005-06-21 07:33:00,0.71427,0.7145,0.71418,0.7145,104799999.0
2005-06-21 07:34:00,0.7142,0.71467,0.71409,0.71441,130299999.0
2005-06-21 07:35:00,0.71421,0.71469,0.71421,0.7146,97400001.0
2005-06-21 07:36:00,0.71438,0.7146,0.71437,0.71458,112600001.0
2005-06-21 07:37:00,0.71465,0.71482,0.71452,0.71472,184899999.0
2005-06-21 07:38:00,0.71456,0.71483,0.71432,0.71483,161700000.0
2005-06-21 07:39:00,0.71463,0.71474,0.71425,0.71425,115600000.0
2005-06-21 07:40:00,0.71437,0.71481,0.71417,0.71451,186399997.0
2005-06-21 07:41:00,0.71443,0.71468,0.7143,0.71464,164200001.0
2005-06-21 07:42:00,0.71445,0.71452,0.71426,0.71445,116800001.0
2005-06-21 07:43:00,0.71439,0.71473,0.7142,0.7142,188799999.0
2005-06-21 07:44:00,0.71434,0.7146,0.71424,0.71451,99999999.0
2005-06-21 07:45:00,0.71448,0.71481,0.71435,0.71471,216099998.0
2005-06-21 07:46:00,0.71438,0.71468,0.71438,0.71463,180999998.0
2005-06-21 07:47:00,0.71468,0.71477,0.71429,0.71442,174500001.0
2005-06-21 07:48:00,0.71447,0.71471,0.71429,0.71452,77200001.0
2005-06-21 07:49:00,0.71442,0.71473,0.71425,0.71473,114900000.0
2005-06-21 07:50:00,0.71479,0.71479,0.71422,0.71441,82099999.0
2005-06-21 07:51:00,0.71422,0.71479,0.71422,0.71448,120400000.0
2005-06-21 07:52:00,0.71441,0.7147,0.71424,0.71468,142300001.0
2005-06-21 07:53:00,0.71446,0.71483,0.71446,0.71459,138700000.0
2005-06-21 07:54:00,0.71452,0.71476,0.71427,0.71452,123800000.0
2005-06-21 07:55:00,0.71466,0.71484,0.71442,0.71465,115200000.0
2005-06-21 07:56:00,0.71482,0.71482,0.71444,0.71444,98699999.0
2005-06-21 07:57:00,0.71462,0.71485,0.71439,0.71442,69200000.0
2005-06-21 07:58:00,0.71458,0.71476,0.71437,0.71437,106099998.0
2005-06-21 07:59:00,0.71475,0.71487,0.7144,0.7147,131199998.0
2005-06-21 08:00:00,0.71453,0.71482,0.71436,0.7146,93300000.0
2005-06-21 08:01:00,0.71463,0.71482,0.71437,0.71462,189799996.0
2005-06-21 08:02:00,0.71461,0.71518,0.71457,0.71518,122899999.0
2005-06-21 08:03:00,0.71474,0.71484,0.71449,0.71483,118000001.0
2005-06-21 08:04:00,0.71454,0.71507,0.71448,0.71507,134399998.0
2005-06-21 08:05:00,0.71504,0.71518,0.71441,0.71484,156799998.0
2005-06-21 08:06:00,0.71476,0.71501,0.71443,0.71478,196900001.0
2005-06-21 08:07:00,0.71492,0.71516,0.71458,0.71475,170500000.0
2005-06-21 08:08:00,0.71471,0.71509,0.71448,0.71482,177700002.0
2005-06-21 08:09:00,0.71455,0.71495,0.71446,0.71495,157499999.0
2005-06-21 08:10:00,0.71502,0.71507,0.71428,0.71428,106499999.0
2005-06-21 08:11:00,0.71487,0.71511,0.71458,0.71511,109800002.0
2005-06-21 08:12:00,0.71529,0.71529,0.71472,0.71501,73100001.0
2005-06-21 08:13:00,0.71529,0.71545,0.71487,0.71542,140399999.0
2005-06-21 08:14:00,0.71503,0.71523,0.71488,0.71494,118100001.0
2005-06-21 08:15:00,0.71517,0.71522,0.71475,0.71493,96200000.0
2005-06-21 08:16:00,0.71485,0.71512,0.71457,0.71472,158999998.0
2005-06-21 08:17:00,0.7147,0.71511,0.71451,0.71451,162800001.0
2005-06-21 08:18:00,0.71501,0.71514,0.71457,0.71457,70600000.0
2005-06-21 08:19:00,0.71484,0.7151,0.71458,0.71495,147100000.0
2005-06-21 08:20:00,0.71537,0.71539,0.71477,0.71481,189199999.0
2005-06-21 08:21:00,0.71468,0.71489,0.71454,0.71454,126500000.0
2005-06-21 08:22:00,0.71466,0.71493,0.71456,0.71475,122299997.0
2005-06-21 08:23:00,0.71479,0.71502,0.71453,0.71491,81200000.0
2005-06-21 08:24:00,0.71505,0.71538,0.71489,0.71538,66800000.0
2005-06-21 08:25:00,0.71507,0.71507,0.71451,0.71478,89400001.0
2005-06-21 08:26:00,0.71477,0.71496,0.71461,0.7148,88100000.0
2005-06-21 08:27:00,0.71486,0.71504,0.71464,0.71475,124399999.0
2005-06-21 08:28:00,0.71485,0.71511,0.71471,0.71507,100300000.0
2005-06-21 08:29:00,0.71492,0.71495,0.71406,0.7142,73800000.0
2005-06-21 08:30:00,0.71454,0.71494,0.71424,0.71431,110600001.0
2005-06-21 08:31:00,0.71469,0.71472,0.71429,0.71432,131599999.0
2005-06-21 08:32:00,0.7145,0.71471,0.71429,0.71468,147899996.0
2005-06-21 08:33:00,0.71434,0.71437,0.71404,0.71405,117899998.0
2005-06-21 08:34:00,0.71412,0.71451,0.71412,0.71417,114199999.0
2005-06-21 08:35:00,0.71418,0.71475,0.71411,0.71475,99999999.0
2005-06-21 08:36:00,0.71441,0.71456,0.71396,0.71396,83300000.0
2005-06-21 08:37:00,0.71421,0.71439,0.71412,0.71429,74200001.0
2005-06-21 08:38:00,0.71448,0.71462,0.71417,0.71445,88100000.0
2005-06-21 08:39:00,0.71418,0.7147,0.71417,0.7145,147300002.0
2005-06-21 08:40:00,0.7145,0.7146,0.7142,0.71428,106199999.0
2005-06-21 08:41:00,0.71438,0.71451,0.71413,0.71433,113099999.0
2005-06-21 08:42:00,0.71437,0.7145,0.71404,0.71435,117600000.0
2005-06-21 08:43:00,0.71439,0.71442,0.71405,0.71414,124400001.0
2005-06-21 08:44:00,0.7144,0.71457,0.71414,0.71435,87499998.0
2005-06-21 08:45:00,0.71462,0.71462,0.714,0.714,81499998.0
2005-06-21 08:46:00,0.71413,0.71437,0.71377,0.71419,170400000.0
2005-06-21 08:47:00,0.71406,0.71461,0.71401,0.71426,77000000.0
2005-06-21 08:48:00,0.7141,0.71445,0.71393,0.71393,141700001.0
2005-06-21 08:49:00,0.71441,0.71448,0.71404,0.71446,113899998.0
2005-06-21 08:50:00,0.71458,0.71461,0.71409,0.71437,230800000.0
2005-06-21 08:51:00,0.71395,0.71467,0.71395,0.71437,98700000.0
2005-06-21 08:52:00,0.71412,0.71448,0.714,0.71427,166099999.0
2005-06-21 08:53:00,0.71416,0.71465,0.71407,0.7146,176000002.0
2005-06-21 08:54:00,0.71416,0.71473,0.71412,0.7146,123099999.0
2005-06-21 08:55:00,0.71443,0.71463,0.71413,0.71429,111200001.0
2005-06-21 08:56:00,0.71396,0.71429,0.71351,0.71351,113000000.0
2005-06-21 08:57:00,0.7141,0.71413,0.7135,0.71353,99600001.0
2005-06-21 08:58:00,0.71387,0.71399,0.71361,0.7138,142700001.0
2005-06-21 08:59:00,0.71379,0.71407,0.71361,0.71407,112000000.0
2005-06-21 09:00:00,0.71394,0.71396,0.71329,0.71358,111499999.0
2005-06-21 09:01:00,0.7134,0.71384,0.71337,0.71372,158700000.0
2005-06-21 09:02:00,0.71352,0.71394,0.71352,0.71389,121400000.0
2005-06-21 09:03:00,0.71397,0.71422,0.71376,0.71418,78099999.0
2005-06-21 09:04:00,0.71415,0.71432,0.71388,0.71388,186199998.0
2005-06-21 09:05:00,0.71382,0.7142,0.71368,0.71388,137799998.0
2005-06-21 09:06:00,0.71388,0.71411,0.71366,0.71372,71699999.0
2005-06-21 09:07:00,0.71384,0.71394,0.71352,0.71352,90200000.0
2005-06-21 09:08:00,0.71368,0.71381,0.71339,0.71363,141199998.0
2005-06-21 09:09:00,0.71358,0.71389,0.71321,0.71375,167600001.0
2005-06-21 09:10:00,0.71355,0.71385,0.71333,0.71345,210800000.0
2005-06-21 09:11:00,0.71356,0.71367,0.71329,0.71367,158600001.0
2005-06-21 09:12:00,0.71327,0.71366,0.71323,0.71336,127699999.0
2005-06-21 09:13:00,0.7132,0.7137,0.7132,0.71332,132999999.0
2005-06-21 09:14:00,0.71332,0.71366,0.71332,0.71342,134200000.0
2005-06-21 09:15:00,0.71349,0.71382,0.71331,0.71363,235300000.0
2005-06-21 09:16:00,0.71331,0.71348,0.71314,0.71329,63900000.0
2005-06-21 09:17:00,0.71327,0.7136,0.71302,0.71302,172899999.0
2005-06-21 09:18:00,0.71348,0.71361,0.71299,0.71309,144000000.0
2005-06-21 09:19:00,0.71289,0.71337,0.71289,0.71329,89200000.0
2005-06-21 09:20:00,0.71314,0.71347,0.71305,0.71347,145600000.0
2005-06-21 09:21:00,0.71344,0.71347,0.71283,0.71313,110500001.0
2005-06-21 09:22:00,0.71329,0.71333,0.71283,0.71303,97300000.0
2005-06-21 09:23:00,0.71302,0.71353,0.71283,0.71308,236299999.0
2005-06-21 09:24:00,0.71322,0.7134,0.71312,0.7134,64800000.0
2005-06-21 09:25:00,0.71324,0.71334,0.71274,0.71295,141199998.0
2005-06-21 09:26:00,0.71312,0.71329,0.71296,0.71305,163000000.0
2005-06-21 09:27:00,0.71324,0.71324,0.71258,0.71294,83300000.0
2005-06-21 09:28:00,0.7128,0.71307,0.71264,0.71299,73900000.0
2005-06-21 09:29:00,0.71269,0.71285,0.71259,0.71259,132699997.0
2005-06-21 09:30:00,0.71302,0.71315,0.71265,0.71278,83399999.0
2005-06-21 09:31:00,0.71248,0.713,0.71248,0.713,87500000.0
2005-06-21 09:32:00,0.71311,0.71323,0.71269,0.713,168200000.0
2005-06-21 09:33:00,0.7129,0.71323,0.71269,0.71302,128999998.0
2005-06-21 09:34:00,0.71287,0.713,0.71261,0.71261,114799998.0
2005-06-21 09:35:00,0.71286,0.71324,0.71261,0.71308,136000002.0
2005-06-21 09:36:00,0.71277,0.71323,0.71269,0.71297,119500001.0
2005-06-21 09:37:00,0.7126,0.71277,0.71233,0.71249,157399998.0
2005-06-21 09:38:00,0.71269,0.71293,0.71251,0.71272,145200001.0
2005-06-21 09:39:00,0.7132,0.71356,0.71291,0.71299,99600000.0
2005-06-21 09:40:00,0.71295,0.71333,0.7128,0.7131,166999998.0
2005-06-21 09:41:00,0.71279,0.71331,0.71273,0.71311,144400001.0
2005-06-21 09:42:00,0.71335,0.71351,0.71316,0.71349,125699999.0
2005-06-21 09:43:00,0.71393,0.71393,0.71321,0.71324,168299999.0
2005-06-21 09:44:00,0.71305,0.71345,0.71289,0.71327,81799999.0
2005-06-21 09:45:00,0.71302,0.71314,0.71247,0.71293,132900002.0
2005-06-21 09:46:00,0.71288,0.71326,0.71276,0.71294,110800000.0
2005-06-21 09:47:00,0.7128,0.7133,0.71278,0.71327,181099997.0
2005-06-21 09:48:00,0.7131,0.71339,0.71293,0.71322,161400000.0
2005-06-21 09:49:00,0.71321,0.71331,0.71291,0.7133,100700001.0
2005-06-21 09:50:00,0.71322,0.71335,0.71291,0.71298,91300000.0
2005-06-21 09:51:00,0.71294,0.71318,0.7128,0.713,65399999.0
2005-06-21 09:52:00,0.71299,0.71326,0.7129,0.71307,148200001.0
2005-06-21 09:53:00,0.71321,0.71368,0.71307,0.71365,80600000.0
2005-06-21 09:54:00,0.71336,0.71352,0.71282,0.71289,152199999.0
2005-06-21 09:55:00,0.71278,0.71329,0.71266,0.71293,130399998.0
2005-06-21 09:56:00,0.71268,0.71294,0.71249,0.71287,120799999.0
2005-06-21 09:57:00,0.71238,0.71269,0.71227,0.71263,217299997.0
2005-06-21 09:58:00,0.71262,0.71279,0.71218,0.71241,102799999.0
2005-06-21 09:59:00,0.71228,0.71254,0.71216,0.71241,92900002.0
2005-06-21 10:00:00,0.71227,0.71251,0.71168,0.71169,134900000.0
2005-06-21 10:01:00,0.71185,0.71206,0.71173,0.71187,181000000.0
2005-06-21 10:02:00,0.7118,0.71228,0.71177,0.71213,193900002.0
2005-06-21 10:03:00,0.71182,0.71244,0.71179,0.71202,177699996.0
2005-06-21 10:04:00,0.71207,0.71235,0.71188,0.71213,203200000.0
2005-06-21 10:05:00,0.71215,0.71253,0.7118,0.7121,113900001.0
2005-06-21 10:06:00,0.71205,0.71256,0.71199,0.71212,191800002.0
2005-06-21 10:07:00,0.7123,0.71248,0.71214,0.71215,111799998.0
2005-06-21 10:08:00,0.71191,0.71237,0.71177,0.71186,154799998.0
2005-06-21 10:09:00,0.71206,0.71232,0.71173,0.71173,193900000.0
2005-06-21 10:10:00,0.7119,0.71215,0.71178,0.71178,68700001.0
2005-06-21 10:11:00,0.71207,0.71245,0.71197,0.71199,75600000.0
2005-06-21 10:12:00,0.71214,0.71231,0.71171,0.71216,106800002.0
2005-06-21 10:13:00,0.71228,0.71266,0.71211,0.71247,101100000.0
2005-06-21 10:14:00,0.71254,0.71261,0.71211,0.71234,61100000.0
2005-06-21 10:15:00,0.71217,0.71236,0.712,0.71224,66800000.0
2005-06-21 10:16:00,0.71202,0.71378,0.7119,0.71198,203299999.0
2005-06-21 10:17:00,0.71216,0.71252,0.712,0.7122,157699998.0
2005-06-21 10:18:00,0.71235,0.71252,0.71204,0.71249,130299998.0
2005-06-21 10:19:00,0.71199,0.71234,0.7119,0.71201,109700000.0
2005-06-21 10:20:00,0.71184,0.71217,0.71182,0.71186,85400000.0
2005-06-21 10:21:00,0.71204,0.71209,0.71174,0.71196,83000000.0
2005-06-21 10:22:00,0.71209,0.71237,0.7117,0.71227,180999999.0
2005-06-21 10:23:00,0.71209,0.71213,0.71168,0.71201,144999998.0
2005-06-21 10:24:00,0.71189,0.71204,0.71167,0.71198,89900000.0
2005-06-21 10:25:00,0.71212,0.71219,0.71176,0.71188,74600000.0
2005-06-21 10:26:00,0.71177,0.71197,0.71143,0.71172,212099999.0
2005-06-21 10:27:00,0.71159,0.71179,0.71141,0.71177,124000000.0
2005-06-21 10:28:00,0.71163,0.71181,0.71129,0.71129,105500000.0
2005-06-21 10:29:00,0.71143,0.71153,0.71102,0.71117,72699999.0
2005-06-21 10:30:00,0.71139,0.71157,0.71126,0.71143,144100002.0
2005-06-21 10:31:00,0.7114,0.71188,0.71131,0.71168,129400001.0
2005-06-21 10:32:00,0.71159,0.71179,0.71143,0.71156,198700000.0
2005-06-21 10:33:00,0.71142,0.71178,0.71129,0.71178,61500000.0
2005-06-21 10:34:00,0.7115,0.71185,0.71148,0.71182,130100000.0
2005-06-21 10:35:00,0.71198,0.71198,0.71154,0.71167,86800000.0
2005-06-21 10:36:00,0.71159,0.71221,0.71157,0.71221,101399999.0
2005-06-21 10:37:00,0.71209,0.71236,0.71149,0.71211,162399998.0
2005-06-21 10:38:00,0.7119,0.7122,0.7117,0.7121,98000000.0
2005-06-21 10:39:00,0.71191,0.71218,0.71186,0.71195,148899999.0
2005-06-21 10:40:00,0.712,0.71234,0.7118,0.71225,89800000.0
2005-06-21 10:41:00,0.71221,0.71256,0.71201,0.71247,136900000.0
2005-06-21 10:42:00,0.71231,0.71247,0.71215,0.71225,74600000.0
2005-06-21 10:43:00,0.71218,0.71268,0.71206,0.71259,152200000.0
2005-06-21 10:44:00,0.71224,0.71241,0.71193,0.7123,97800000.0
2005-06-21 10:45:00,0.71245,0.71267,0.71224,0.71267,255299998.0
2005-06-21 10:46:00,0.7123,0.71267,0.71227,0.71258,87000000.0
2005-06-21 10:47:00,0.71259,0.71271,0.7123,0.71256,212299999.0
2005-06-21 10:48:00,0.71257,0.71261,0.71208,0.71234,115599999.0
2005-06-21 10:49:00,0.71219,0.7125,0.71207,0.71214,169700000.0
2005-06-21 10:50:00,0.71206,0.7126,0.71192,0.7126,79399998.0
2005-06-21 10:51:00,0.71232,0.71239,0.71211,0.71236,109199998.0
2005-06-21 10:52:00,0.71245,0.7127,0.71211,0.71221,176099997.0
2005-06-21 10:53:00,0.71213,0.71263,0.71208,0.71243,120900000.0
2005-06-21 10:54:00,0.71252,0.71269,0.71228,0.71269,113099999.0
2005-06-21 10:55:00,0.71215,0.71267,0.71204,0.71251,74799998.0
2005-06-21 10:56:00,0.71252,0.71298,0.71231,0.71234,104000000.0
2005-06-21 10:57:00,0.71221,0.7126,0.71194,0.71235,107200001.0
2005-06-21 10:58:00,0.71223,0.71236,0.71206,0.71224,182899999.0
2005-06-21 10:59:00,0.71227,0.71251,0.71204,0.71204,114700002.0
2005-06-21 11:00:00,0.71226,0.71283,0.71194,0.7123,222999998.0
2005-06-21 11:01:00,0.71261,0.71261,0.71174,0.71231,94400001.0
2005-06-21 11:02:00,0.71248,0.71255,0.71189,0.71195,165999999.0
2005-06-21 11:03:00,0.71254,0.71284,0.71227,0.71259,172899998.0
2005-06-21 11:04:00,0.71285,0.71294,0.71218,0.71257,132900000.0
2005-06-21 11:05:00,0.71283,0.71313,0.71257,0.71284,137199998.0
2005-06-21 11:06:00,0.71302,0.71317,0.71272,0.71317,147700001.0
2005-06-21 11:07:00,0.713,0.71349,0.71291,0.71307,213699997.0
2005-06-21 11:08:00,0.71309,0.71325,0.71292,0.71313,132100001.0
2005-06-21 11:09:00,0.71314,0.71332,0.71294,0.71319,120400000.0
2005-06-21 11:10:00,0.71301,0.71332,0.71289,0.713,84500000.0
2005-06-21 11:11:00,0.71333,0.71358,0.71293,0.71306,137600002.0
2005-06-21 11:12:00,0.7133,0.71357,0.71287,0.71322,126400000.0
2005-06-21 11:13:00,0.71301,0.71339,0.71293,0.71305,184599998.0
2005-06-21 11:14:00,0.7125,0.71315,0.71245,0.71301,235899999.0
2005-06-21 11:15:00,0.71312,0.7132,0.71271,0.71299,143400000.0
2005-06-21 11:16:00,0.71311,0.71311,0.71254,0.71287,149300000.0
2005-06-21 11:17:00,0.71296,0.71321,0.71293,0.713,221200002.0
2005-06-21 11:18:00,0.71286,0.71334,0.71277,0.71284,201900000.0
2005-06-21 11:19:00,0.71256,0.71337,0.71256,0.71301,100399999.0
2005-06-21 11:20:00,0.7128,0.71314,0.7127,0.71303,100799999.0
2005-06-21 11:21:00,0.71299,0.71308,0.71261,0.71276,98799998.0
2005-06-21 11:22:00,0.71297,0.71297,0.71265,0.71271,224100001.0
2005-06-21 11:23:00,0.71258,0.71297,0.71253,0.71253,88300002.0
2005-06-21 11:24:00,0.71242,0.71287,0.71242,0.7126,195299999.0
2005-06-21 11:25:00,0.71279,0.71295,0.7124,0.71263,148800001.0
2005-06-21 11:26:00,0.71251,0.71264,0.71241,0.71247,145300000.0
2005-06-21 11:27:00,0.71287,0.71297,0.71255,0.71282,144600001.0
2005-06-21 11:28:00,0.71285,0.71291,0.7124,0.71271,101700000.0
2005-06-21 11:29:00,0.71271,0.71298,0.71256,0.71284,153600000.0
2005-06-21 11:30:00,0.71291,0.71309,0.71257,0.71279,191900000.0
2005-06-21 11:31:00,0.71309,0.71332,0.71274,0.71311,186699998.0
2005-06-21 11:32:00,0.7128,0.7133,0.7128,0.71288,101400000.0
2005-06-21 11:33:00,0.71317,0.71332,0.71281,0.7132,130500000.0
2005-06-21 11:34:00,0.71308,0.71323,0.71282,0.71303,78100000.0
2005-06-21 11:35:00,0.71303,0.71327,0.7128,0.71309,87399999.0
2005-06-21 11:36:00,0.71319,0.71333,0.713,0.71314,83599999.0
2005-06-21 11:37:00,0.7132,0.71336,0.71285,0.71292,87900000.0
2005-06-21 11:38:00,0.71301,0.71323,0.71275,0.71295,299399999.0
2005-06-21 11:39:00,0.71296,0.71312,0.71279,0.71307,141700000.0
2005-06-21 11:40:00,0.71296,0.71325,0.71261,0.71297,162899999.0
2005-06-21 11:41:00,0.71294,0.71318,0.71284,0.713,123299997.0
2005-06-21 11:42:00,0.71304,0.71323,0.71289,0.71289,84000000.0
2005-06-21 11:43:00,0.71301,0.71323,0.71265,0.71287,141500000.0
2005-06-21 11:44:00,0.71291,0.71295,0.71266,0.71289,89800000.0
2005-06-21 11:45:00,0.71279,0.7129,0.71261,0.71261,152500003.0
2005-06-21 11:46:00,0.71272,0.71291,0.71239,0.7125,74800001.0
2005-06-21 11:47:00,0.71282,0.71285,0.7124,0.71258,131400002.0
2005-06-21 11:48:00,0.71263,0.7131,0.71233,0.71243,154099997.0
2005-06-21 11:49:00,0.71258,0.71278,0.71223,0.71273,191099999.0
2005-06-21 11:50:00,0.71258,0.71283,0.71234,0.71283,151800001.0
2005-06-21 11:51:00,0.71268,0.71268,0.71232,0.71232,141200001.0
2005-06-21 11:52:00,0.71259,0.71273,0.71214,0.71256,114399999.0
2005-06-21 11:53:00,0.7125,0.7125,0.71213,0.71223,92699999.0
2005-06-21 11:54:00,0.71238,0.71261,0.7123,0.71244,103400000.0
2005-06-21 11:55:00,0.71246,0.71264,0.71214,0.71245,138599997.0
2005-06-21 11:56:00,0.7126,0.71276,0.71244,0.71254,94500000.0
2005-06-21 11:57:00,0.71243,0.71269,0.71222,0.71222,138200000.0
2005-06-21 11:58:00,0.71225,0.71241,0.71212,0.71237,141100000.0
2005-06-21 11:59:00,0.71256,0.71271,0.71223,0.7124,43600000.0
2005-06-21 12:00:00,0.71213,0.71257,0.71212,0.71248,113600001.0
2005-06-21 12:01:00,0.71235,0.71261,0.71212,0.7123,195599997.0
2005-06-21 12:02:00,0.71247,0.71272,0.71214,0.71247,162599999.0
2005-06-21 12:03:00,0.71218,0.71275,0.71209,0.71232,132199999.0
2005-06-21 12:04:00,0.71253,0.71289,0.71233,0.71289,119600002.0
2005-06-21 12:05:00,0.7128,0.71288,0.71247,0.71274,86600001.0
2005-06-21 12:06:00,0.71265,0.71294,0.71233,0.71266,303599997.0
2005-06-21 12:07:00,0.71263,0.71297,0.71254,0.71287,238800000.0
2005-06-21 12:08:00,0.71248,0.71285,0.71241,0.7127,141400000.0
2005-06-21 12:09:00,0.71263,0.71299,0.71259,0.71275,126099999.0
2005-06-21 12:10:00,0.71282,0.71296,0.71243,0.71285,84700000.0
2005-06-21 12:11:00,0.71284,0.71299,0.71259,0.71274,130299997.0
2005-06-21 12:12:00,0.71268,0.71298,0.71254,0.71296,148899999.0
2005-06-21 12:13:00,0.71266,0.71343,0.71263,0.71341,91000000.0
2005-06-21 12:14:00,0.71316,0.71329,0.71272,0.71329,163300001.0
2005-06-21 12:15:00,0.71326,0.71352,0.71318,0.71352,115699999.0
2005-06-21 12:16:00,0.71318,0.71358,0.71301,0.7134,132900001.0
2005-06-21 12:17:00,0.71349,0.71357,0.71304,0.71338,207299998.0
2005-06-21 12:18:00,0.71324,0.71352,0.71309,0.7132,203900002.0
2005-06-21 12:19:00,0.71331,0.71349,0.71293,0.71317,146200001.0
2005-06-21 12:20:00,0.71343,0.71343,0.71302,0.71309,163699999.0
2005-06-21 12:21:00,0.71305,0.71335,0.7129,0.71297,143600000.0
2005-06-21 12:22:00,0.71334,0.71334,0.71288,0.71303,159600000.0
2005-06-21 12:23:00,0.71291,0.71336,0.71291,0.7131,127500001.0
2005-06-21 12:24:00,0.71302,0.71321,0.71286,0.71295,147399999.0
2005-06-21 12:25:00,0.71301,0.71356,0.7129,0.71355,106900002.0
2005-06-21 12:26:00,0.71325,0.71351,0.713,0.71322,151699999.0
2005-06-21 12:27:00,0.71342,0.71359,0.71316,0.71316,89099999.0
2005-06-21 12:28:00,0.71336,0.71342,0.71319,0.71338,115500001.0
2005-06-21 12:29:00,0.71335,0.7136,0.71318,0.71353,136600003.0
2005-06-21 12:30:00,0.71303,0.71355,0.71294,0.71346,124300001.0
2005-06-21 12:31:00,0.71353,0.71359,0.71317,0.71342,144400000.0
2005-06-21 12:32:00,0.71364,0.71364,0.71318,0.71337,96200001.0
2005-06-21 12:33:00,0.71346,0.7136,0.71319,0.71341,137200000.0
2005-06-21 12:34:00,0.71338,0.71383,0.71311,0.71383,163300000.0
2005-06-21 12:35:00,0.71348,0.71384,0.71336,0.71352,146200001.0
2005-06-21 12:36:00,0.7135,0.71365,0.71302,0.71339,216100002.0
2005-06-21 12:37:00,0.71333,0.71368,0.71333,0.71355,97700000.0
2005-06-21 12:38:00,0.71372,0.71378,0.71314,0.71351,123700000.0
2005-06-21 12:39:00,0.71339,0.71374,0.71335,0.71367,152299998.0
2005-06-21 12:40:00,0.71357,0.71375,0.71308,0.71347,139800001.0
2005-06-21 12:41:00,0.71339,0.71359,0.71331,0.71357,108899999.0
2005-06-21 12:42:00,0.71343,0.71375,0.71327,0.71363,129899999.0
2005-06-21 12:43:00,0.71338,0.71355,0.71316,0.71349,62499999.0
2005-06-21 12:44:00,0.71341,0.71349,0.71323,0.71346,148599998.0
2005-06-21 12:45:00,0.71356,0.71362,0.71329,0.71353,75400000.0
2005-06-21 12:46:00,0.71367,0.71367,0.7131,0.71353,78900000.0
2005-06-21 12:47:00,0.71325,0.7136,0.71315,0.71341,85900000.0
2005-06-21 12:48:00,0.71334,0.71376,0.71334,0.7134,170200001.0
2005-06-21 12:49:00,0.71332,0.71343,0.7131,0.71337,167899998.0
2005-06-21 12:50:00,0.71318,0.71358,0.71308,0.71309,198500002.0
2005-06-21 12:51:00,0.71343,0.71372,0.71321,0.71355,158000001.0
2005-06-21 12:52:00,0.71323,0.71372,0.71309,0.71337,103300000.0
2005-06-21 12:53:00,0.71332,0.71356,0.71312,0.71344,153999999.0
2005-06-21 12:54:00,0.71357,0.71358,0.71336,0.71344,166699999.0
2005-06-21 12:55:00,0.71334,0.71368,0.71308,0.71329,198700001.0
2005-06-21 12:56:00,0.71341,0.71368,0.71321,0.71355,177600000.0
2005-06-21 12:57:00,0.71362,0.71362,0.7132,0.7132,92900000.0
2005-06-21 12:58:00,0.71326,0.7135,0.71307,0.71328,153999999.0
2005-06-21 12:59:00,0.71326,0.71362,0.71311,0.71311,117599999.0
2005-06-21 13:00:00,0.71325,0.71379,0.71321,0.71379,111300000.0
2005-06-21 13:01:00,0.71351,0.71371,0.71335,0.71371,104600000.0
2005-06-21 13:02:00,0.71367,0.7137,0.71324,0.7137,172500000.0
2005-06-21 13:03:00,0.71359,0.71374,0.7134,0.71373,171900000.0
2005-06-21 13:04:00,0.71367,0.71369,0.71338,0.71363,157700000.0
2005-06-21 13:05:00,0.71348,0.71358,0.71318,0.71318,158199998.0
2005-06-21 13:06:00,0.7133,0.7135,0.7131,0.71317,162999998.0
2005-06-21 13:07:00,0.71312,0.71348,0.71285,0.713,138199999.0
2005-06-21 13:08:00,0.71299,0.7133,0.71296,0.71305,106999999.0
2005-06-21 13:09:00,0.71328,0.71347,0.71299,0.71304,160100000.0
2005-06-21 13:10:00,0.71333,0.71347,0.71299,0.71332,159400001.0
2005-06-21 13:11:00,0.71327,0.7137,0.71313,0.71326,179399999.0
2005-06-21 13:12:00,0.71343,0.71379,0.71322,0.71371,151600001.0
2005-06-21 13:13:00,0.7136,0.71373,0.71317,0.71373,146300000.0
2005-06-21 13:14:00,0.71369,0.71377,0.71327,0.71362,116100000.0
2005-06-21 13:15:00,0.71337,0.71358,0.7133,0.71352,143899999.0
2005-06-21 13:16:00,0.71356,0.71378,0.71337,0.71342,103699999.0
2005-06-21 13:17:00,0.71338,0.71347,0.7132,0.71346,133399997.0
2005-06-21 13:18:00,0.71365,0.71383,0.7135,0.7135,117000000.0
2005-06-21 13:19:00,0.71343,0.71374,0.71336,0.71365,58700000.0
2005-06-21 13:20:00,0.7133,0.71369,0.71317,0.71337,86799999.0
2005-06-21 13:21:00,0.71349,0.71359,0.71327,0.71335,82600000.0
2005-06-21 13:22:00,0.71323,0.7136,0.7132,0.71336,63300000.0
2005-06-21 13:23:00,0.7132,0.71351,0.71292,0.71332,134499999.0
2005-06-21 13:24:00,0.71328,0.71355,0.71309,0.71348,143500000.0
2005-06-21 13:25:00,0.71355,0.71365,0.71316,0.71338,137099998.0
2005-06-21 13:26:00,0.71345,0.71361,0.71317,0.71361,211999999.0
2005-06-21 13:27:00,0.71363,0.71368,0.71308,0.71308,225800001.0
2005-06-21 13:28:00,0.71316,0.7137,0.71316,0.7137,114099998.0
2005-06-21 13:29:00,0.71367,0.71375,0.71319,0.71335,224500005.0
2005-06-21 13:30:00,0.71345,0.71353,0.71308,0.71323,127699999.0
2005-06-21 13:31:00,0.71327,0.71344,0.71307,0.71307,126600001.0
2005-06-21 13:32:00,0.71298,0.71354,0.71296,0.71314,160800001.0
2005-06-21 13:33:00,0.71316,0.71342,0.71307,0.71327,74900000.0
2005-06-21 13:34:00,0.71311,0.71357,0.713,0.71306,164499999.0
2005-06-21 13:35:00,0.71309,0.71357,0.71309,0.71325,152700001.0
2005-06-21 13:36:00,0.71321,0.71338,0.71286,0.71315,198500000.0
2005-06-21 13:37:00,0.71315,0.7133,0.71283,0.71329,157700000.0
2005-06-21 13:38:00,0.71328,0.71343,0.71305,0.71321,154000000.0
2005-06-21 13:39:00,0.71336,0.71352,0.713,0.71302,182799998.0
2005-06-21 13:40:00,0.71331,0.71344,0.71309,0.71317,124200000.0
2005-06-21 13:41:00,0.71301,0.71333,0.71281,0.71327,142400001.0
2005-06-21 13:42:00,0.71314,0.71327,0.71295,0.71312,144599998.0
2005-06-21 13:43:00,0.71299,0.71314,0.71284,0.71309,92400000.0
2005-06-21 13:44:00,0.7131,0.71331,0.71284,0.71301,168900000.0
2005-06-21 13:45:00,0.71302,0.71341,0.71294,0.71324,191399996.0
2005-06-21 13:46:00,0.71334,0.7134,0.713,0.71315,86700000.0
2005-06-21 13:47:00,0.71306,0.71336,0.71296,0.71332,107600001.0
2005-06-21 13:48:00,0.71315,0.71322,0.71295,0.71303,125499999.0
2005-06-21 13:49:00,0.71313,0.71313,0.71285,0.71294,114399999.0
2005-06-21 13:50:00,0.71297,0.71312,0.71279,0.71308,83399999.0
2005-06-21 13:51:00,0.71312,0.71328,0.71279,0.7129,150400000.0
2005-06-21 13:52:00,0.71327,0.71327,0.71286,0.71287,81600000.0
2005-06-21 13:53:00,0.7132,0.71343,0.71309,0.71311,197399996.0
2005-06-21 13:54:00,0.71322,0.71349,0.71316,0.71326,115500000.0
2005-06-21 13:55:00,0.71323,0.71336,0.71297,0.71325,107000000.0
2005-06-21 13:56:00,0.71314,0.71341,0.71302,0.71306,130799998.0
2005-06-21 13:57:00,0.71349,0.71356,0.71323,0.71339,89499999.0
2005-06-21 13:58:00,0.71318,0.71356,0.71307,0.71319,109200001.0
2005-06-21 13:59:00,0.71325,0.7136,0.71318,0.71348,144400000.0
2005-06-21 14:00:00,0.71343,0.71357,0.71285,0.71304,114499999.0
2005-06-21 14:01:00,0.71356,0.71449,0.71337,0.71393,107400000.0
2005-06-21 14:02:00,0.71429,0.71429,0.71351,0.71351,93400000.0
2005-06-21 14:03:00,0.71351,0.71383,0.7133,0.71352,201599999.0
2005-06-21 14:04:00,0.71355,0.71377,0.71345,0.71366,120400002.0
2005-06-21 14:05:00,0.71372,0.71387,0.71341,0.71364,283000001.0
2005-06-21 14:06:00,0.71356,0.71397,0.71337,0.71377,122500001.0
2005-06-21 14:07:00,0.71375,0.71397,0.71359,0.71382,117000001.0
2005-06-21 14:08:00,0.71376,0.71446,0.71349,0.71443,230300002.0
2005-06-21 14:09:00,0.71447,0.71463,0.71384,0.71384,159199999.0
2005-06-21 14:10:00,0.71402,0.71403,0.71328,0.7133,109100001.0
2005-06-21 14:11:00,0.71355,0.71379,0.71349,0.71358,129900003.0
2005-06-21 14:12:00,0.71371,0.71388,0.71344,0.71373,72300000.0
2005-06-21 14:13:00,0.71343,0.71392,0.71342,0.71378,87199999.0
2005-06-21 14:14:00,0.71386,0.71389,0.7132,0.71341,211100003.0
2005-06-21 14:15:00,0.7132,0.71348,0.71312,0.71332,121299998.0
2005-06-21 14:16:00,0.71334,0.71368,0.71313,0.71345,177900001.0
2005-06-21 14:17:00,0.71338,0.71373,0.71331,0.71358,102600001.0
2005-06-21 14:18:00,0.7133,0.71345,0.71304,0.71317,160699999.0
2005-06-21 14:19:00,0.7131,0.71348,0.71293,0.71325,188200000.0
2005-06-21 14:20:00,0.71324,0.71352,0.713,0.71333,132400001.0
2005-06-21 14:21:00,0.71305,0.71332,0.71304,0.71316,120900000.0
2005-06-21 14:22:00,0.71308,0.71336,0.71308,0.71326,66000001.0
2005-06-21 14:23:00,0.71325,0.71363,0.71301,0.71311,215199996.0
2005-06-21 14:24:00,0.71327,0.71348,0.71301,0.71301,184400000.0
2005-06-21 14:25:00,0.71326,0.71366,0.71318,0.71364,125099998.0
2005-06-21 14:26:00,0.71354,0.71354,0.71308,0.71348,168599999.0
2005-06-21 14:27:00,0.71324,0.71364,0.71318,0.71364,238099999.0
2005-06-21 14:28:00,0.71352,0.71352,0.71322,0.71332,106100000.0
2005-06-21 14:29:00,0.71323,0.71358,0.71306,0.71312,138299997.0
2005-06-21 14:30:00,0.71344,0.71352,0.71321,0.71327,145399999.0
2005-06-21 14:31:00,0.71318,0.71364,0.71312,0.71337,104600000.0
2005-06-21 14:32:00,0.7132,0.71369,0.71319,0.71345,116699999.0
2005-06-21 14:33:00,0.71333,0.71353,0.71294,0.71294,137399998.0
2005-06-21 14:34:00,0.71326,0.71338,0.71277,0.7131,93799999.0
2005-06-21 14:35:00,0.71342,0.71342,0.71298,0.71316,90700000.0
2005-06-21 14:36:00,0.71328,0.7136,0.71322,0.71353,102299999.0
2005-06-21 14:37:00,0.71336,0.71343,0.71302,0.71314,117699999.0
2005-06-21 14:38:00,0.71314,0.71342,0.71289,0.7133,153100001.0
2005-06-21 14:39:00,0.71286,0.71332,0.71274,0.71291,140900001.0
2005-06-21 14:40:00,0.71321,0.7133,0.713,0.71311,100100000.0
2005-06-21 14:41:00,0.71316,0.71326,0.71293,0.71313,96699999.0
2005-06-21 14:42:00,0.71317,0.71339,0.71295,0.71312,114900000.0
2005-06-21 14:43:00,0.71327,0.7134,0.71307,0.71328,161199998.0
2005-06-21 14:44:00,0.71319,0.71332,0.71295,0.71332,182699997.0
2005-06-21 14:45:00,0.71338,0.71349,0.71314,0.71317,113599998.0
2005-06-21 14:46:00,0.71341,0.7136,0.71312,0.71358,87400001.0
2005-06-21 14:47:00,0.71338,0.71342,0.71295,0.71295,147800000.0
2005-06-21 14:48:00,0.71324,0.71327,0.71281,0.71311,187499999.0
2005-06-21 14:49:00,0.71302,0.71318,0.71285,0.71285,108899999.0
2005-06-21 14:50:00,0.71307,0.7131,0.71271,0.713,94799998.0
2005-06-21 14:51:00,0.71287,0.71319,0.71276,0.71296,115300001.0
2005-06-21 14:52:00,0.71291,0.71321,0.71269,0.71269,142900001.0
2005-06-21 14:53:00,0.71293,0.71307,0.71279,0.71302,141899999.0
2005-06-21 14:54:00,0.71284,0.71326,0.71276,0.71326,154399998.0
2005-06-21 14:55:00,0.7131,0.7132,0.71299,0.71316,90299999.0
2005-06-21 14:56:00,0.71301,0.71328,0.71295,0.71303,71600000.0
2005-06-21 14:57:00,0.71307,0.7132,0.71294,0.71315,111000000.0
2005-06-21 14:58:00,0.71285,0.71327,0.71281,0.71292,83200000.0
2005-06-21 14:59:00,0.71309,0.71353,0.71301,0.71353,187700002.0
2005-06-21 15:00:00,0.71312,0.71361,0.71302,0.71345,143600002.0
2005-06-21 15:01:00,0.71365,0.7139,0.71346,0.71388,166200001.0
2005-06-21 15:02:00,0.714,0.714,0.71347,0.71351,97399999.0
2005-06-21 15:03:00,0.71371,0.71386,0.71363,0.71378,72400000.0
2005-06-21 15:04:00,0.71389,0.71389,0.71344,0.71358,196800001.0
2005-06-21 15:05:00,0.71364,0.71378,0.71351,0.71355,101100001.0
2005-06-21 15:06:00,0.71366,0.71404,0.71334,0.71386,217799998.0
2005-06-21 15:07:00,0.71407,0.71419,0.71381,0.71394,86000000.0
2005-06-21 15:08:00,0.71407,0.7144,0.71377,0.71407,270999999.0
2005-06-21 15:09:00,0.71412,0.71444,0.71385,0.71444,182800001.0
2005-06-21 15:10:00,0.7143,0.71487,0.71422,0.71422,119899998.0
2005-06-21 15:11:00,0.71507,0.71533,0.71459,0.71487,103399999.0
2005-06-21 15:12:00,0.71487,0.71499,0.71427,0.71465,172300000.0
2005-06-21 15:13:00,0.71477,0.71477,0.71432,0.71433,96900000.0
2005-06-21 15:14:00,0.71456,0.71462,0.71427,0.71442,176400001.0
2005-06-21 15:15:00,0.71445,0.71466,0.71412,0.71425,170799999.0
2005-06-21 15:16:00,0.71445,0.71497,0.71417,0.71477,176799998.0
2005-06-21 15:17:00,0.71479,0.7152,0.71457,0.71509,200000001.0
2005-06-21 15:18:00,0.7148,0.71567,0.71479,0.71552,85099999.0
2005-06-21 15:19:00,0.71542,0.71544,0.7151,0.71535,168800000.0
2005-06-21 15:20:00,0.71542,0.71604,0.71537,0.71575,179500003.0
2005-06-21 15:21:00,0.71575,0.716,0.71564,0.71575,130700001.0
2005-06-21 15:22:00,0.7158,0.71582,0.71515,0.71518,70300000.0
2005-06-21 15:23:00,0.71506,0.71529,0.71475,0.71475,116900003.0
2005-06-21 15:24:00,0.7147,0.71521,0.71448,0.71497,161599997.0
2005-06-21 15:25:00,0.71533,0.71548,0.71502,0.71518,246100000.0
2005-06-21 15:26:00,0.71519,0.71543,0.71485,0.71505,179700000.0
2005-06-21 15:27:00,0.71517,0.71532,0.71486,0.71504,239400002.0
2005-06-21 15:28:00,0.71491,0.71525,0.71491,0.71516,88400000.0
2005-06-21 15:29:00,0.71535,0.71548,0.71492,0.71513,122799999.0
2005-06-21 15:30:00,0.71496,0.7153,0.71481,0.7153,92300001.0
2005-06-21 15:31:00,0.71527,0.71528,0.71471,0.71475,101099999.0
2005-06-21 15:32:00,0.71492,0.71494,0.71445,0.71459,106799998.0
2005-06-21 15:33:00,0.71458,0.71482,0.71444,0.71444,138099997.0
2005-06-21 15:34:00,0.71463,0.71476,0.71435,0.71457,120800001.0
2005-06-21 15:35:00,0.71441,0.71463,0.71436,0.71439,102799999.0
2005-06-21 15:36:00,0.71466,0.71484,0.71452,0.71454,133100001.0
2005-06-21 15:37:00,0.71451,0.71487,0.71441,0.71481,115500000.0
2005-06-21 15:38:00,0.71462,0.71483,0.71447,0.71447,101099999.0
2005-06-21 15:39:00,0.7144,0.71493,0.71426,0.71493,84700000.0
2005-06-21 15:40:00,0.71509,0.7151,0.71467,0.71484,123600001.0
2005-06-21 15:41:00,0.71481,0.71506,0.71463,0.71501,81100001.0
2005-06-21 15:42:00,0.715,0.71516,0.7148,0.71491,99600000.0
2005-06-21 15:43:00,0.71505,0.71511,0.71477,0.71478,85499999.0
2005-06-21 15:44:00,0.71499,0.71514,0.71472,0.71488,132399997.0
2005-06-21 15:45:00,0.71499,0.71521,0.71477,0.71518,106100000.0
2005-06-21 15:46:00,0.71507,0.71517,0.71481,0.71493,108399999.0
2005-06-21 15:47:00,0.7151,0.7152,0.71491,0.71506,79700001.0
2005-06-21 15:48:00,0.7149,0.71502,0.71474,0.71475,160100001.0
2005-06-21 15:49:00,0.7147,0.71527,0.7147,0.71485,107900003.0
2005-06-21 15:50:00,0.71504,0.71511,0.71469,0.71476,95800000.0
2005-06-21 15:51:00,0.71466,0.71505,0.71458,0.71496,130199998.0
2005-06-21 15:52:00,0.71479,0.71496,0.71461,0.71487,134299999.0
2005-06-21 15:53:00,0.71479,0.71499,0.71451,0.71485,197599997.0
2005-06-21 15:54:00,0.71484,0.71487,0.7145,0.7147,104599999.0
2005-06-21 15:55:00,0.71452,0.71489,0.71434,0.71437,205399998.0
2005-06-21 15:56:00,0.71467,0.71476,0.71441,0.71469,127900000.0
2005-06-21 15:57:00,0.71476,0.71495,0.71455,0.71459,199200000.0
2005-06-21 15:58:00,0.71451,0.71491,0.71446,0.71462,104400000.0
2005-06-21 15:59:00,0.7148,0.71493,0.71439,0.71462,163999998.0
2005-06-21 16:00:00,0.71427,0.71469,0.71418,0.71418,87500001.0
2005-06-21 16:01:00,0.71459,0.71463,0.71421,0.71424,134400000.0
2005-06-21 16:02:00,0.7143,0.7144,0.7139,0.71432,77199999.0
2005-06-21 16:03:00,0.71448,0.71448,0.71391,0.71422,100999999.0
2005-06-21 16:04:00,0.71402,0.71416,0.71375,0.71409,124800002.0
2005-06-21 16:05:00,0.714,0.7142,0.71371,0.71373,98000000.0
2005-06-21 16:06:00,0.71388,0.71414,0.71358,0.71358,186500001.0
2005-06-21 16:07:00,0.71375,0.71402,0.71366,0.71402,97100001.0
2005-06-21 16:08:00,0.71391,0.71407,0.71361,0.7139,283099995.0
2005-06-21 16:09:00,0.7139,0.71395,0.71368,0.71369,110099999.0
2005-06-21 16:10:00,0.71366,0.71409,0.71348,0.71405,57400000.0
2005-06-21 16:11:00,0.714,0.71408,0.71369,0.71375,117300000.0
2005-06-21 16:12:00,0.71388,0.71424,0.71367,0.71407,252999998.0
2005-06-21 16:13:00,0.71361,0.71401,0.71357,0.71382,157200001.0
2005-06-21 16:14:00,0.71388,0.71407,0.71375,0.71382,158400001.0
2005-06-21 16:15:00,0.71377,0.71418,0.71355,0.71386,184300001.0
2005-06-21 16:16:00,0.71383,0.71409,0.71355,0.71387,90599999.0
2005-06-21 16:17:00,0.71369,0.71409,0.71369,0.71408,85300001.0
2005-06-21 16:18:00,0.71362,0.71411,0.71352,0.71369,200400002.0
2005-06-21 16:19:00,0.71391,0.71416,0.71368,0.71395,185900000.0
2005-06-21 16:20:00,0.71417,0.71429,0.71373,0.71421,117599999.0
2005-06-21 16:21:00,0.71387,0.71437,0.71377,0.71395,221600000.0
2005-06-21 16:22:00,0.71393,0.7143,0.71388,0.7142,104199999.0
2005-06-21 16:23:00,0.71422,0.71438,0.71397,0.71412,94700000.0
2005-06-21 16:24:00,0.71416,0.71433,0.71393,0.71433,160600000.0
2005-06-21 16:25:00,0.71433,0.71433,0.71394,0.71424,127199999.0
2005-06-21 16:26:00,0.71422,0.7144,0.714,0.714,152999998.0
2005-06-21 16:27:00,0.71412,0.71422,0.71375,0.71421,120300000.0
2005-06-21 16:28:00,0.7142,0.7145,0.71391,0.71424,171200001.0
2005-06-21 16:29:00,0.71412,0.71416,0.71392,0.71396,124599998.0
2005-06-21 16:30:00,0.71381,0.71421,0.71368,0.71413,105100001.0
2005-06-21 16:31:00,0.71402,0.7142,0.71379,0.71408,129400001.0
2005-06-21 16:32:00,0.71406,0.71428,0.71391,0.714,222100003.0
2005-06-21 16:33:00,0.71396,0.71444,0.71377,0.71436,249200003.0
2005-06-21 16:34:00,0.71418,0.7144,0.71394,0.71421,126700000.0
2005-06-21 16:35:00,0.71435,0.71457,0.71404,0.71457,188599998.0
2005-06-21 16:36:00,0.71435,0.71462,0.71427,0.71445,171899998.0
2005-06-21 16:37:00,0.71447,0.71468,0.71426,0.71447,116699999.0
2005-06-21 16:38:00,0.71443,0.71457,0.71417,0.71443,163900000.0
2005-06-21 16:39:00,0.71426,0.71444,0.7141,0.7141,83299999.0
2005-06-21 16:40:00,0.71429,0.71444,0.71424,0.71438,123799999.0
2005-06-21 16:41:00,0.71442,0.71448,0.71422,0.7144,97700001.0
2005-06-21 16:42:00,0.71432,0.71445,0.71423,0.71443,92599999.0
2005-06-21 16:43:00,0.71447,0.71457,0.71423,0.71447,136899999.0
2005-06-21 16:44:00,0.71447,0.71479,0.71426,0.71448,160199999.0
2005-06-21 16:45:00,0.71454,0.71476,0.7143,0.71441,174599998.0
2005-06-21 16:46:00,0.71446,0.7148,0.71419,0.7148,116399999.0
2005-06-21 16:47:00,0.71477,0.71515,0.71447,0.71508,187800003.0
2005-06-21 16:48:00,0.71552,0.7157,0.71511,0.71559,156800002.0
2005-06-21 16:49:00,0.71556,0.71626,0.71556,0.71624,96800000.0
2005-06-21 16:50:00,0.71597,0.71616,0.71571,0.71616,133100001.0
2005-06-21 16:51:00,0.7158,0.71589,0.71544,0.71556,266099999.0
2005-06-21 16:52:00,0.71577,0.71594,0.71566,0.71585,146400000.0
2005-06-21 16:53:00,0.71557,0.71564,0.71534,0.71558,115900002.0
2005-06-21 16:54:00,0.71534,0.71579,0.71522,0.71555,160599999.0
2005-06-21 16:55:00,0.71559,0.71571,0.71517,0.71545,191099999.0
2005-06-21 16:56:00,0.71547,0.71556,0.71523,0.71523,132700000.0
2005-06-21 16:57:00,0.71539,0.71555,0.71536,0.71549,99600000.0
2005-06-21 16:58:00,0.71535,0.71582,0.7153,0.71537,189100001.0
2005-06-21 16:59:00,0.71536,0.71573,0.71529,0.71543,105000000.0
2005-06-21 17:00:00,0.71548,0.71564,0.71513,0.71551,117600001.0
2005-06-21 17:01:00,0.7155,0.71554,0.71525,0.71545,73499999.0
2005-06-21 17:02:00,0.71541,0.71561,0.71526,0.71559,76999999.0
2005-06-21 17:03:00,0.71527,0.71569,0.71527,0.71545,103200000.0
2005-06-21 17:04:00,0.71547,0.71547,0.7148,0.71496,116499999.0
2005-06-21 17:05:00,0.71515,0.71544,0.71494,0.71502,68200000.0
2005-06-21 17:06:00,0.715,0.71539,0.71486,0.71504,135099999.0
2005-06-21 17:07:00,0.71501,0.71528,0.71497,0.71512,77099999.0
2005-06-21 17:08:00,0.71507,0.71528,0.71498,0.71525,144799998.0
2005-06-21 17:09:00,0.7153,0.71545,0.715,0.71508,150999999.0
2005-06-21 17:10:00,0.71491,0.71532,0.71487,0.71493,102700000.0
2005-06-21 17:11:00,0.71499,0.71556,0.71479,0.71556,141100001.0
2005-06-21 17:12:00,0.71537,0.71575,0.71521,0.7153,134699999.0
2005-06-21 17:13:00,0.71543,0.716,0.71542,0.71594,135499999.0
2005-06-21 17:14:00,0.7159,0.71614,0.71556,0.716,130600000.0
2005-06-21 17:15:00,0.71601,0.71601,0.7158,0.71583,122399998.0
2005-06-21 17:16:00,0.71576,0.71611,0.71561,0.71585,203300002.0
2005-06-21 17:17:00,0.71597,0.71606,0.71576,0.71606,103000002.0
2005-06-21 17:18:00,0.71613,0.71616,0.71551,0.71571,173800002.0
2005-06-21 17:19:00,0.71599,0.71626,0.71594,0.71613,163599998.0
2005-06-21 17:20:00,0.71597,0.71623,0.71585,0.71585,152900000.0
2005-06-21 17:21:00,0.71611,0.71639,0.71588,0.71639,117600002.0
2005-06-21 17:22:00,0.7161,0.7165,0.71606,0.71637,135899998.0
2005-06-21 17:23:00,0.71621,0.71648,0.7158,0.7162,161099999.0
2005-06-21 17:24:00,0.71627,0.71627,0.71576,0.71579,149900001.0
2005-06-21 17:25:00,0.71599,0.7161,0.7158,0.71606,206200000.0
2005-06-21 17:26:00,0.7161,0.71612,0.71568,0.71576,82200000.0
2005-06-21 17:27:00,0.71593,0.71608,0.71561,0.71596,142800000.0
2005-06-21 17:28:00,0.7158,0.71604,0.71564,0.7158,162699996.0
2005-06-21 17:29:00,0.71601,0.71607,0.71576,0.71588,125800000.0
2005-06-21 17:30:00,0.71596,0.7161,0.71576,0.71596,177100000.0
2005-06-21 17:31:00,0.71605,0.71605,0.71583,0.71583,156800002.0
2005-06-21 17:32:00,0.71605,0.7165,0.71588,0.71605,114799998.0
2005-06-21 17:33:00,0.71611,0.71644,0.71594,0.71616,94600000.0
2005-06-21 17:34:00,0.71585,0.71624,0.71583,0.71608,110700001.0
2005-06-21 17:35:00,0.71612,0.71629,0.71603,0.71628,99800001.0
2005-06-21 17:36:00,0.71635,0.71635,0.71579,0.7159,147700003.0
2005-06-21 17:37:00,0.71614,0.71625,0.71587,0.71614,129700000.0
2005-06-21 17:38:00,0.71586,0.71633,0.71586,0.71595,76599999.0
2005-06-21 17:39:00,0.71605,0.71638,0.71588,0.716,140299998.0
2005-06-21 17:40:00,0.71617,0.71618,0.71577,0.71577,172499998.0
2005-06-21 17:41:00,0.71607,0.71623,0.71579,0.71581,124099999.0
2005-06-21 17:42:00,0.71591,0.71618,0.71577,0.71607,110000000.0
2005-06-21 17:43:00,0.7161,0.7162,0.7157,0.7159,163999998.0
2005-06-21 17:44:00,0.71604,0.71629,0.71569,0.71588,133099999.0
2005-06-21 17:45:00,0.71605,0.71607,0.71586,0.71593,135300001.0
2005-06-21 17:46:00,0.71575,0.71612,0.71566,0.71588,182700002.0
2005-06-21 17:47:00,0.71588,0.71588,0.71546,0.71559,91600000.0
2005-06-21 17:48:00,0.71578,0.71591,0.71572,0.71591,170200002.0
2005-06-21 17:49:00,0.71571,0.71592,0.71556,0.71588,77999999.0
2005-06-21 17:50:00,0.71609,0.71609,0.71567,0.71594,161000001.0
2005-06-21 17:51:00,0.71589,0.71617,0.71549,0.71573,187299999.0
2005-06-21 17:52:00,0.71589,0.71618,0.71585,0.71614,84799999.0
2005-06-21 17:53:00,0.71595,0.71625,0.71582,0.71625,125600000.0
2005-06-21 17:54:00,0.71616,0.71616,0.71578,0.71593,187100002.0
2005-06-21 17:55:00,0.716,0.71622,0.7159,0.71615,89100000.0
2005-06-21 17:56:00,0.71611,0.71628,0.71587,0.716,127100002.0
2005-06-21 17:57:00,0.71601,0.71644,0.71593,0.71595,154099999.0
2005-06-21 17:58:00,0.71605,0.71616,0.71586,0.71593,107900000.0
2005-06-21 17:59:00,0.71601,0.7164,0.71571,0.71579,161200000.0
2005-06-21 18:00:00,0.71592,0.7161,0.71578,0.71585,56199999.0
2005-06-21 18:01:00,0.71609,0.71622,0.71585,0.716,239800001.0
2005-06-21 18:02:00,0.71611,0.7164,0.71562,0.71562,189399999.0
2005-06-21 18:03:00,0.71602,0.71621,0.71556,0.71578,305299999.0
2005-06-21 18:04:00,0.71576,0.71606,0.71541,0.71574,259999999.0
2005-06-21 18:05:00,0.71579,0.71607,0.71568,0.7157,322100000.0
2005-06-21 18:06:00,0.71582,0.71611,0.71576,0.716,146300000.0
2005-06-21 18:07:00,0.71609,0.71619,0.71568,0.71604,334099997.0
2005-06-21 18:08:00,0.71602,0.7162,0.71583,0.7162,243499999.0
2005-06-21 18:09:00,0.71603,0.71612,0.7157,0.71603,347600001.0
2005-06-21 18:10:00,0.71589,0.71615,0.71585,0.71598,176100000.0
2005-06-21 18:11:00,0.71604,0.71622,0.71583,0.71588,62699999.0
2005-06-21 18:12:00,0.71601,0.7162,0.71587,0.71614,259400001.0
2005-06-21 18:13:00,0.71596,0.71641,0.71596,0.71618,101000000.0
2005-06-21 18:14:00,0.71619,0.71632,0.71613,0.71621,150299998.0
2005-06-21 18:15:00,0.71613,0.71659,0.7161,0.71645,232499997.0
2005-06-21 18:16:00,0.71622,0.71644,0.71588,0.71622,458899997.0
2005-06-21 18:17:00,0.71584,0.71628,0.71578,0.71593,203200003.0
2005-06-21 18:18:00,0.71583,0.71593,0.71501,0.71523,433499998.0
2005-06-21 18:19:00,0.71507,0.71577,0.71507,0.71541,281400000.0
2005-06-21 18:20:00,0.71553,0.71594,0.71534,0.71551,208500001.0
2005-06-21 18:21:00,0.71573,0.71626,0.71568,0.71587,238399999.0
2005-06-21 18:22:00,0.71576,0.71653,0.71569,0.71653,93800000.0
2005-06-21 18:23:00,0.71635,0.7165,0.71616,0.71647,304199998.0
2005-06-21 18:24:00,0.71671,0.71676,0.71588,0.71608,256499996.0
2005-06-21 18:25:00,0.71612,0.71643,0.71569,0.71632,174299999.0
2005-06-21 18:26:00,0.71624,0.71667,0.71612,0.71625,166000000.0
2005-06-21 18:27:00,0.7163,0.71646,0.71594,0.71611,374899995.0
2005-06-21 18:28:00,0.71604,0.71649,0.71602,0.71617,225500001.0
2005-06-21 18:29:00,0.7163,0.71672,0.71616,0.71643,271600002.0
2005-06-21 18:30:00,0.71625,0.71658,0.71625,0.71655,129799999.0
2005-06-21 18:31:00,0.7165,0.71675,0.7163,0.71643,285800001.0
2005-06-21 18:32:00,0.71628,0.7167,0.71628,0.7166,80700000.0
2005-06-21 18:33:00,0.7165,0.71678,0.7161,0.7161,199000000.0
2005-06-21 18:34:00,0.71615,0.71673,0.71606,0.71658,246699998.0
2005-06-21 18:35:00,0.71662,0.71675,0.71622,0.71636,137799999.0
2005-06-21 18:36:00,0.71637,0.7171,0.71633,0.71693,256300004.0
2005-06-21 18:37:00,0.71723,0.71741,0.71692,0.71721,190599999.0
2005-06-21 18:38:00,0.71754,0.71761,0.71724,0.71737,300199999.0
2005-06-21 18:39:00,0.71714,0.71757,0.71705,0.7171,370899999.0
2005-06-21 18:40:00,0.71685,0.71719,0.71651,0.71693,185899999.0
2005-06-21 18:41:00,0.71715,0.71768,0.71674,0.71731,368799996.0
2005-06-21 18:42:00,0.71741,0.71762,0.71694,0.71708,206100002.0
2005-06-21 18:43:00,0.71697,0.71743,0.71687,0.71719,679099998.0
2005-06-21 18:44:00,0.71729,0.71743,0.71687,0.7172,297100001.0
2005-06-21 18:45:00,0.71732,0.71766,0.71701,0.71765,506800000.0
2005-06-21 18:46:00,0.71731,0.71757,0.71697,0.71722,157399999.0
2005-06-21 18:47:00,0.71716,0.71751,0.71678,0.71745,217099999.0
2005-06-21 18:48:00,0.71733,0.71738,0.71679,0.71679,195999999.0
2005-06-21 18:49:00,0.71668,0.71704,0.71668,0.71689,161200001.0
2005-06-21 18:50:00,0.71708,0.71729,0.71683,0.71706,148400000.0
2005-06-21 18:51:00,0.71693,0.71724,0.71686,0.71721,140900001.0
2005-06-21 18:52:00,0.71713,0.71745,0.71705,0.71745,177200001.0
2005-06-21 18:53:00,0.71752,0.71752,0.71714,0.71718,134599999.0
2005-06-21 18:54:00,0.71728,0.7175,0.71706,0.7173,82100000.0
2005-06-21 18:55:00,0.71747,0.7177,0.71709,0.71709,187799999.0
2005-06-21 18:56:00,0.7172,0.71738,0.71683,0.71683,154299999.0
2005-06-21 18:57:00,0.71696,0.71748,0.71684,0.71719,175700002.0
2005-06-21 18:58:00,0.71739,0.71749,0.71708,0.71724,131699998.0
2005-06-21 18:59:00,0.71717,0.71757,0.71701,0.71747,273399999.0
2005-06-21 19:00:00,0.7174,0.71769,0.71704,0.71738,217400002.0
2005-06-21 19:01:00,0.71735,0.71776,0.7172,0.71771,189099998.0
2005-06-21 19:02:00,0.71734,0.71756,0.7172,0.71747,152800000.0
2005-06-21 19:03:00,0.71732,0.71767,0.71714,0.71723,361700002.0
2005-06-21 19:04:00,0.71756,0.71771,0.71718,0.71745,206900000.0
2005-06-21 19:05:00,0.71707,0.71764,0.71707,0.7173,176899999.0
2005-06-21 19:06:00,0.71744,0.71755,0.71717,0.71732,293899995.0
2005-06-21 19:07:00,0.71738,0.71781,0.71719,0.71762,219899999.0
2005-06-21 19:08:00,0.71734,0.71768,0.71714,0.71764,212700000.0
2005-06-21 19:09:00,0.71769,0.71769,0.71712,0.71718,168100000.0
2005-06-21 19:10:00,0.71729,0.71759,0.71714,0.71714,110600001.0
2005-06-21 19:11:00,0.71708,0.71755,0.71708,0.71723,150000001.0
2005-06-21 19:12:00,0.71725,0.71765,0.71719,0.71765,122600001.0
2005-06-21 19:13:00,0.71757,0.71774,0.71735,0.71774,105000001.0
2005-06-21 19:14:00,0.71777,0.71788,0.71713,0.71745,182500000.0
2005-06-21 19:15:00,0.71749,0.71769,0.71716,0.71718,157699999.0
2005-06-21 19:16:00,0.71718,0.71743,0.71716,0.71723,134000000.0
2005-06-21 19:17:00,0.71734,0.71757,0.71718,0.71738,173399999.0
2005-06-21 19:18:00,0.71735,0.7176,0.71724,0.7174,86800000.0
2005-06-21 19:19:00,0.71738,0.71789,0.71738,0.71763,110100000.0
2005-06-21 19:20:00,0.71762,0.71793,0.71747,0.71747,181800002.0
2005-06-21 19:21:00,0.71766,0.71795,0.71753,0.71763,143899999.0
2005-06-21 19:22:00,0.71766,0.71791,0.71759,0.71775,207199998.0
2005-06-21 19:23:00,0.71753,0.7178,0.71723,0.71742,182100001.0
2005-06-21 19:24:00,0.71742,0.71749,0.71712,0.71746,155500001.0
2005-06-21 19:25:00,0.71752,0.71752,0.71716,0.71739,145400000.0
2005-06-21 19:26:00,0.71721,0.71739,0.71704,0.71704,86600000.0
2005-06-21 19:27:00,0.71704,0.71733,0.71685,0.71695,215500002.0
2005-06-21 19:28:00,0.71712,0.71741,0.71691,0.71708,225100000.0
2005-06-21 19:29:00,0.71707,0.71755,0.71707,0.71755,142000001.0
2005-06-21 19:30:00,0.71743,0.71762,0.7173,0.71755,90500000.0
2005-06-21 19:31:00,0.71736,0.71767,0.71736,0.71758,163100000.0
2005-06-21 19:32:00,0.71772,0.71786,0.71733,0.7175,151999999.0
2005-06-21 19:33:00,0.7177,0.7177,0.71731,0.71732,165899999.0
2005-06-21 19:34:00,0.71741,0.71785,0.71718,0.71749,297499997.0
2005-06-21 19:35:00,0.71739,0.71774,0.71722,0.71722,211199998.0
2005-06-21 19:36:00,0.7172,0.71787,0.7172,0.71741,284699995.0
2005-06-21 19:37:00,0.71732,0.71798,0.71732,0.71786,146699999.0
2005-06-21 19:38:00,0.71772,0.71778,0.71749,0.71749,61200001.0
2005-06-21 19:39:00,0.71759,0.71807,0.71754,0.71785,314700001.0
2005-06-21 19:40:00,0.71781,0.71784,0.71748,0.71764,106000000.0
2005-06-21 19:41:00,0.71774,0.71779,0.71755,0.71763,176000001.0
2005-06-21 19:42:00,0.7178,0.71831,0.71757,0.71767,207700000.0
2005-06-21 19:43:00,0.71756,0.71792,0.71756,0.71781,152299999.0
2005-06-21 19:44:00,0.71804,0.71805,0.71778,0.71798,155300001.0
2005-06-21 19:45:00,0.71812,0.71812,0.71742,0.71742,99499999.0
2005-06-21 19:46:00,0.71728,0.71776,0.7172,0.71747,210700004.0
2005-06-21 19:47:00,0.71734,0.71759,0.71718,0.71722,107300001.0
2005-06-21 19:48:00,0.71739,0.71756,0.71734,0.71749,156300000.0
2005-06-21 19:49:00,0.71743,0.7178,0.71727,0.71727,195900002.0
2005-06-21 19:50:00,0.7175,0.71785,0.71741,0.71781,126300000.0
2005-06-21 19:51:00,0.71788,0.71794,0.7175,0.7176,202799999.0
2005-06-21 19:52:00,0.7176,0.71788,0.71748,0.71776,259300002.0
2005-06-21 19:53:00,0.7179,0.71827,0.71746,0.71797,153699999.0
2005-06-21 19:54:00,0.71816,0.71835,0.71785,0.7179,263900001.0
2005-06-21 19:55:00,0.71781,0.71832,0.71777,0.71783,235300000.0
2005-06-21 19:56:00,0.71789,0.71812,0.71777,0.71797,324900000.0
2005-06-21 19:57:00,0.71773,0.718,0.71759,0.71771,174499999.0
2005-06-21 19:58:00,0.71774,0.7181,0.71774,0.71779,232999999.0
2005-06-21 19:59:00,0.71808,0.71808,0.71772,0.71785,177800001.0
2005-06-21 20:00:00,0.7178,0.718,0.71755,0.71779,350400001.0
2005-06-21 20:01:00,0.71796,0.718,0.71767,0.7179,165999997.0
2005-06-21 20:02:00,0.71794,0.71806,0.7179,0.71805,180900000.0
2005-06-21 20:03:00,0.71809,0.71809,0.7175,0.71752,162500000.0
2005-06-21 20:04:00,0.71776,0.718,0.7177,0.71793,220599996.0
2005-06-21 20:05:00,0.71775,0.71805,0.71758,0.7177,240899997.0
2005-06-21 20:06:00,0.71802,0.71838,0.71787,0.71838,300799997.0
2005-06-21 20:07:00,0.71833,0.71833,0.71788,0.71808,92100001.0
2005-06-21 20:08:00,0.71837,0.71851,0.71791,0.71791,83699999.0
2005-06-21 20:09:00,0.71798,0.71839,0.71768,0.7182,199599998.0
2005-06-21 20:10:00,0.71821,0.71844,0.71801,0.71815,228600001.0
2005-06-21 20:11:00,0.71829,0.71829,0.71787,0.71822,121799999.0
2005-06-21 20:12:00,0.71801,0.71829,0.71782,0.71784,239899998.0
2005-06-21 20:13:00,0.71791,0.71818,0.71772,0.71792,218900000.0
2005-06-21 20:14:00,0.7181,0.71826,0.71773,0.71826,199400002.0
2005-06-21 20:15:00,0.71768,0.71824,0.71767,0.7178,146100000.0
2005-06-21 20:16:00,0.71787,0.71834,0.71775,0.7179,431499997.0
2005-06-21 20:17:00,0.71776,0.71826,0.71776,0.71784,243700000.0
2005-06-21 20:18:00,0.7178,0.71812,0.71763,0.71778,190400001.0
2005-06-21 20:19:00,0.718,0.71821,0.71782,0.7179,156800003.0
2005-06-21 20:20:00,0.71771,0.7181,0.71758,0.71778,146599997.0
2005-06-21 20:21:00,0.71792,0.71809,0.71784,0.71801,145900003.0
2005-06-21 20:22:00,0.71815,0.71815,0.71775,0.71807,203799998.0
2005-06-21 20:23:00,0.71781,0.7182,0.71772,0.7182,47400000.0
2005-06-21 20:24:00,0.71812,0.71829,0.71776,0.71829,196300001.0
2005-06-21 20:25:00,0.71834,0.71836,0.71794,0.7182,203700000.0
2005-06-21 20:26:00,0.71836,0.71836,0.718,0.71819,123000000.0
2005-06-21 20:27:00,0.71806,0.71823,0.71782,0.71823,153500000.0
2005-06-21 20:28:00,0.71824,0.71824,0.7178,0.71787,111200001.0
2005-06-21 20:29:00,0.71785,0.71813,0.71766,0.7181,299000001.0
2005-06-21 20:30:00,0.71833,0.71843,0.71783,0.71805,362600000.0
2005-06-21 20:31:00,0.71801,0.71828,0.7178,0.71816,197599998.0
2005-06-21 20:32:00,0.7178,0.71816,0.71764,0.71814,228600001.0
2005-06-21 20:33:00,0.71799,0.71816,0.71775,0.7181,231899998.0
2005-06-21 20:34:00,0.71792,0.71816,0.7178,0.71807,158999999.0
2005-06-21 20:35:00,0.71788,0.71801,0.71771,0.71791,231599999.0
2005-06-21 20:36:00,0.71789,0.71808,0.71778,0.71788,175499998.0
2005-06-21 20:37:00,0.7178,0.71814,0.71762,0.71789,241599999.0
2005-06-21 20:38:00,0.71785,0.718,0.71752,0.71767,173400000.0
2005-06-21 20:39:00,0.71764,0.71788,0.71755,0.71779,95300000.0
2005-06-21 20:40:00,0.71748,0.71779,0.71732,0.71764,215400002.0
2005-06-21 20:41:00,0.71762,0.71779,0.7173,0.71763,266299999.0
2005-06-21 20:42:00,0.71766,0.71776,0.7174,0.71744,108299999.0
2005-06-21 20:43:00,0.71744,0.71791,0.71734,0.71734,170000000.0
2005-06-21 20:44:00,0.71713,0.71792,0.71713,0.71792,83399998.0
2005-06-21 20:45:00,0.71734,0.71759,0.71717,0.71717,124100001.0
2005-06-21 20:46:00,0.71743,0.71773,0.71721,0.71773,141699998.0
2005-06-21 20:47:00,0.7173,0.71759,0.7172,0.71753,67899999.0
2005-06-21 20:48:00,0.71733,0.71775,0.71733,0.71747,115599998.0
2005-06-21 20:49:00,0.71726,0.7178,0.71703,0.71729,126700000.0
2005-06-21 20:50:00,0.71691,0.71757,0.71691,0.71736,209900000.0
2005-06-21 20:51:00,0.71719,0.71744,0.71702,0.71715,97000001.0
2005-06-21 20:52:00,0.71728,0.71735,0.71711,0.71722,82200000.0
2005-06-21 20:53:00,0.71735,0.71765,0.71702,0.71724,305599995.0
2005-06-21 20:54:00,0.71737,0.7176,0.71724,0.71738,260200000.0
2005-06-21 20:55:00,0.71741,0.71751,0.71713,0.71713,95699999.0
2005-06-21 20:56:00,0.71714,0.71774,0.71702,0.71751,182799998.0
2005-06-21 20:57:00,0.71726,0.71772,0.71724,0.71748,160199998.0
2005-06-21 20:58:00,0.71737,0.71761,0.71691,0.71727,325800000.0
2005-06-21 20:59:00,0.71733,0.71756,0.7169,0.71713,237399998.0
2005-06-21 21:00:00,0.71705,0.71756,0.71694,0.71732,318299996.0
2005-06-21 21:01:00,0.71722,0.71753,0.71709,0.71753,173100004.0
2005-06-21 21:02:00,0.71734,0.71757,0.71709,0.7171,111700002.0
2005-06-21 21:03:00,0.71693,0.71736,0.71688,0.71716,198799996.0
2005-06-21 21:04:00,0.71737,0.71741,0.71689,0.71689,100700000.0
2005-06-21 21:05:00,0.71683,0.7172,0.71683,0.71692,245599999.0
2005-06-21 21:06:00,0.71701,0.71745,0.71699,0.71745,140500000.0
2005-06-21 21:07:00,0.71731,0.71747,0.71722,0.71728,114600000.0
2005-06-21 21:08:00,0.71738,0.71788,0.71738,0.71756,96700000.0
2005-06-21 21:09:00,0.71756,0.71777,0.71734,0.71736,244400001.0
2005-06-21 21:10:00,0.71713,0.71751,0.71709,0.71737,274000002.0
2005-06-21 21:11:00,0.71731,0.71764,0.71712,0.71754,134200001.0
2005-06-21 21:12:00,0.71732,0.71763,0.71708,0.71743,222000002.0
2005-06-21 21:13:00,0.71746,0.71781,0.7173,0.7173,98800000.0
2005-06-21 21:14:00,0.71724,0.71785,0.71718,0.71785,86299998.0
2005-06-21 21:15:00,0.71784,0.71784,0.71707,0.71773,240299998.0
2005-06-21 21:16:00,0.71771,0.71784,0.71716,0.71743,259500000.0
2005-06-21 21:17:00,0.71748,0.71776,0.717,0.71715,259000003.0
2005-06-21 21:18:00,0.71704,0.71752,0.71691,0.71723,174199997.0
2005-06-21 21:19:00,0.71718,0.7176,0.71695,0.71701,138999999.0
2005-06-21 21:20:00,0.71722,0.71754,0.71706,0.71715,277299998.0
2005-06-21 21:21:00,0.71719,0.71759,0.71719,0.71739,162899997.0
2005-06-21 21:22:00,0.71721,0.7176,0.71712,0.7176,126299999.0
2005-06-21 21:23:00,0.71758,0.71758,0.71709,0.71739,152500000.0
2005-06-21 21:24:00,0.71738,0.71769,0.71706,0.71739,165900000.0
2005-06-21 21:25:00,0.71712,0.7175,0.71696,0.71716,220899997.0
2005-06-21 21:26:00,0.71715,0.71734,0.71685,0.71697,159200000.0
2005-06-21 21:27:00,0.71688,0.71743,0.71688,0.71725,101400000.0
2005-06-21 21:28:00,0.71715,0.71744,0.717,0.71707,103500001.0
2005-06-21 21:29:00,0.71698,0.71751,0.71695,0.71709,206499999.0
2005-06-21 21:30:00,0.71722,0.71774,0.7172,0.71774,183799999.0
2005-06-21 21:31:00,0.71741,0.71761,0.71711,0.71711,78800000.0
2005-06-21 21:32:00,0.71712,0.71736,0.71691,0.71723,112900001.0
2005-06-21 21:33:00,0.71726,0.71736,0.71716,0.71725,112600000.0
2005-06-21 21:34:00,0.71727,0.71757,0.71697,0.71697,151499999.0
2005-06-21 21:35:00,0.71717,0.71774,0.71714,0.71741,305500000.0
2005-06-21 21:36:00,0.71743,0.71779,0.7171,0.71777,260000002.0
2005-06-21 21:37:00,0.71777,0.71782,0.71749,0.71766,204799998.0
2005-06-21 21:38:00,0.71769,0.71776,0.71748,0.71776,121899998.0
2005-06-21 21:39:00,0.71778,0.71784,0.71724,0.71742,236400003.0
2005-06-21 21:40:00,0.71779,0.71779,0.71738,0.71748,186600001.0
2005-06-21 21:41:00,0.7175,0.71776,0.71731,0.71749,154800002.0
2005-06-21 21:42:00,0.71776,0.71776,0.71729,0.71732,95199999.0
2005-06-21 21:43:00,0.71726,0.71764,0.71722,0.71742,131499998.0
2005-06-21 21:44:00,0.71725,0.7177,0.71725,0.7177,148499997.0
2005-06-21 21:45:00,0.71763,0.71766,0.7173,0.71755,204199999.0
2005-06-21 21:46:00,0.71739,0.71753,0.71727,0.71741,201200001.0
2005-06-21 21:47:00,0.71729,0.71769,0.71724,0.71764,142600002.0
2005-06-21 21:48:00,0.7175,0.71766,0.71724,0.71758,102799999.0
2005-06-21 21:49:00,0.71753,0.7179,0.71751,0.71786,106000000.0
2005-06-21 21:50:00,0.71793,0.71793,0.7176,0.71786,183000000.0
2005-06-21 21:51:00,0.71783,0.71783,0.71735,0.71755,148800001.0
2005-06-21 21:52:00,0.71721,0.71757,0.71712,0.71749,86000000.0
2005-06-21 21:53:00,0.71721,0.71747,0.71711,0.71738,113200000.0
2005-06-21 21:54:00,0.71721,0.71739,0.71704,0.71711,160400001.0
2005-06-21 21:55:00,0.71762,0.71767,0.71707,0.71709,133699999.0
2005-06-21 21:56:00,0.71739,0.71763,0.717,0.71702,170899998.0
2005-06-21 21:57:00,0.71752,0.71753,0.7173,0.7174,246199999.0
2005-06-21 21:58:00,0.71752,0.71771,0.71736,0.71738,107499999.0
2005-06-21 21:59:00,0.71728,0.71763,0.71715,0.7174,85600000.0
2005-06-21 22:00:00,0.71746,0.71755,0.71723,0.71752,94099999.0
2005-06-21 22:01:00,0.71731,0.71749,0.71714,0.71728,114100000.0
2005-06-21 22:02:00,0.71702,0.71767,0.71702,0.71767,101600000.0
2005-06-21 22:03:00,0.7173,0.7176,0.7172,0.71726,115600002.0
2005-06-21 22:04:00,0.71717,0.71764,0.7171,0.71725,163300001.0
2005-06-21 22:05:00,0.71725,0.71734,0.71672,0.71684,300099998.0
2005-06-21 22:06:00,0.71664,0.71721,0.71664,0.71715,98700001.0
2005-06-21 22:07:00,0.71723,0.71751,0.71712,0.71719,165999996.0
2005-06-21 22:08:00,0.71727,0.71762,0.71714,0.71761,228200003.0
2005-06-21 22:09:00,0.71757,0.71759,0.7172,0.71733,174699999.0
2005-06-21 22:10:00,0.71722,0.71753,0.71717,0.71743,152399998.0
2005-06-21 22:11:00,0.71762,0.71792,0.71732,0.71758,165599999.0
2005-06-21 22:12:00,0.71743,0.71777,0.71736,0.71766,201200000.0
2005-06-21 22:13:00,0.71733,0.71781,0.71733,0.71753,90900000.0
2005-06-21 22:14:00,0.71765,0.71792,0.71732,0.71762,188700000.0
2005-06-21 22:15:00,0.71757,0.71779,0.71721,0.71725,119500001.0
2005-06-21 22:16:00,0.71737,0.7176,0.71714,0.71714,144200000.0
2005-06-21 22:17:00,0.71741,0.71752,0.71717,0.71752,133800000.0
2005-06-21 22:18:00,0.71745,0.71765,0.71718,0.71752,245200002.0
2005-06-21 22:19:00,0.71742,0.71757,0.71717,0.71718,130300000.0
2005-06-21 22:20:00,0.71751,0.71769,0.71746,0.71765,138199998.0
2005-06-21 22:21:00,0.7177,0.7178,0.71721,0.7178,211300000.0
2005-06-21 22:22:00,0.7178,0.7178,0.71733,0.71738,61600000.0
2005-06-21 22:23:00,0.71742,0.7177,0.71742,0.71758,117499998.0
2005-06-21 22:24:00,0.71749,0.71771,0.71732,0.71752,136899999.0
2005-06-21 22:25:00,0.7174,0.71773,0.71735,0.71735,159399996.0
2005-06-21 22:26:00,0.71744,0.71772,0.71719,0.7173,181900000.0
2005-06-21 22:27:00,0.71695,0.71752,0.71692,0.71732,104899999.0
2005-06-21 22:28:00,0.7175,0.71763,0.71717,0.71717,126000000.0
2005-06-21 22:29:00,0.71751,0.71751,0.71718,0.71749,91999998.0
2005-06-21 22:30:00,0.71735,0.71742,0.71701,0.71717,146900000.0
2005-06-21 22:31:00,0.71724,0.71735,0.71699,0.71714,95300002.0
2005-06-21 22:32:00,0.71748,0.71762,0.71725,0.71753,53100000.0
2005-06-21 22:33:00,0.71754,0.71767,0.71714,0.71739,127199998.0
2005-06-21 22:34:00,0.71741,0.71758,0.71681,0.71706,155899999.0
2005-06-21 22:35:00,0.71711,0.71755,0.71698,0.71716,173299998.0
2005-06-21 22:36:00,0.717,0.71739,0.71686,0.71739,162100000.0
2005-06-21 22:37:00,0.71743,0.71743,0.71701,0.71716,113800001.0
2005-06-21 22:38:00,0.71715,0.71767,0.71714,0.71747,135000000.0
2005-06-21 22:39:00,0.7173,0.71753,0.71722,0.71735,86700000.0
2005-06-21 22:40:00,0.71722,0.71758,0.71722,0.71758,120000001.0
2005-06-21 22:41:00,0.71773,0.71773,0.71718,0.71722,61200000.0
2005-06-21 22:42:00,0.71725,0.71759,0.71715,0.71736,163900001.0
2005-06-21 22:43:00,0.71719,0.71759,0.71712,0.71749,258599998.0
2005-06-21 22:44:00,0.7175,0.7177,0.71714,0.71728,317900004.0
2005-06-21 22:45:00,0.71728,0.71794,0.71714,0.71752,249300002.0
2005-06-21 22:46:00,0.71767,0.71789,0.7172,0.71751,294200001.0
2005-06-21 22:47:00,0.7174,0.71788,0.7174,0.71783,129300001.0
2005-06-21 22:48:00,0.71784,0.7179,0.71744,0.71745,204600000.0
2005-06-21 22:49:00,0.71787,0.71798,0.71774,0.71783,151400002.0
2005-06-21 22:50:00,0.71773,0.71777,0.71693,0.71734,312400002.0
2005-06-21 22:51:00,0.71737,0.71779,0.71723,0.71746,205999999.0
2005-06-21 22:52:00,0.71752,0.71776,0.7174,0.71764,155099999.0
2005-06-21 22:53:00,0.71757,0.71768,0.71748,0.71765,134400000.0
2005-06-21 22:54:00,0.71769,0.71791,0.7176,0.71771,135000001.0
2005-06-21 22:55:00,0.71769,0.71799,0.71738,0.71756,202400000.0
2005-06-21 22:56:00,0.71751,0.71801,0.71751,0.71773,215299999.0
2005-06-21 22:57:00,0.71765,0.71809,0.71765,0.71787,175699995.0
2005-06-21 22:58:00,0.71784,0.71787,0.71723,0.71732,106800001.0
2005-06-21 22:59:00,0.71745,0.71782,0.71735,0.71747,192800002.0
2005-06-21 23:00:00,0.71747,0.71769,0.71718,0.71769,108099999.0
2005-06-21 23:01:00,0.71776,0.71776,0.71729,0.71738,174500000.0
2005-06-21 23:02:00,0.71741,0.71749,0.71727,0.71749,76900001.0
2005-06-21 23:03:00,0.71758,0.7176,0.71698,0.71718,119200001.0
2005-06-21 23:04:00,0.71752,0.71762,0.7173,0.7173,133499999.0
2005-06-21 23:05:00,0.7174,0.71777,0.71724,0.71737,209200000.0
2005-06-21 23:06:00,0.71735,0.71755,0.71724,0.71737,121700001.0
2005-06-21 23:07:00,0.71734,0.7178,0.71727,0.71775,196199999.0
2005-06-21 23:08:00,0.71768,0.71768,0.71729,0.71735,141599999.0
2005-06-21 23:09:00,0.71739,0.71788,0.71725,0.71788,156599999.0
2005-06-21 23:10:00,0.71784,0.71784,0.71743,0.71743,92700000.0
2005-06-21 23:11:00,0.71743,0.71776,0.71742,0.71776,165500001.0
2005-06-21 23:12:00,0.71768,0.71788,0.71747,0.71788,76100000.0
2005-06-21 23:13:00,0.71786,0.71786,0.71736,0.7177,109499998.0
2005-06-21 23:14:00,0.71778,0.71778,0.71732,0.71733,179300001.0
2005-06-21 23:15:00,0.71729,0.71741,0.71682,0.71693,97499999.0
2005-06-21 23:16:00,0.71696,0.71715,0.71668,0.71669,85200000.0
2005-06-21 23:17:00,0.7167,0.71741,0.7167,0.71723,153600001.0
2005-06-21 23:18:00,0.71727,0.71733,0.71646,0.71661,154600000.0
2005-06-21 23:19:00,0.71717,0.71717,0.71656,0.71692,125600000.0
2005-06-21 23:20:00,0.7176,0.7176,0.71678,0.71678,111800001.0
2005-06-21 23:21:00,0.71688,0.71705,0.71673,0.71677,91700001.0
2005-06-21 23:22:00,0.71682,0.71701,0.71671,0.71692,88299999.0
2005-06-21 23:23:00,0.71674,0.71707,0.71674,0.71697,128600000.0
2005-06-21 23:24:00,0.71698,0.71703,0.71656,0.71665,118900001.0
2005-06-21 23:25:00,0.71675,0.71676,0.71644,0.71667,119900000.0
2005-06-21 23:26:00,0.71668,0.71689,0.71659,0.71689,119399998.0
2005-06-21 23:27:00,0.71675,0.71701,0.71662,0.7169,150600001.0
2005-06-21 23:28:00,0.71653,0.71723,0.71643,0.71717,120799998.0
2005-06-21 23:29:00,0.71721,0.71724,0.71693,0.71694,143499999.0
2005-06-21 23:30:00,0.71675,0.71726,0.71665,0.71715,96200001.0
2005-06-21 23:31:00,0.71704,0.71708,0.71656,0.7168,182300001.0
2005-06-21 23:32:00,0.71632,0.71662,0.71615,0.71624,104900000.0
2005-06-21 23:33:00,0.71622,0.71655,0.71589,0.7165,183899999.0
2005-06-21 23:34:00,0.7165,0.7167,0.71644,0.71663,168400001.0
2005-06-21 23:35:00,0.71657,0.7166,0.71637,0.71658,66200000.0
2005-06-21 23:36:00,0.71649,0.71659,0.71617,0.71637,107600000.0
2005-06-21 23:37:00,0.7164,0.71655,0.71636,0.71655,148500001.0
2005-06-21 23:38:00,0.71656,0.7167,0.7158,0.71642,165400000.0
2005-06-21 23:39:00,0.71631,0.71659,0.71615,0.71637,82100000.0
2005-06-21 23:40:00,0.71632,0.71665,0.7162,0.71662,129400000.0
2005-06-21 23:41:00,0.71638,0.71644,0.71604,0.71639,131800002.0
2005-06-21 23:42:00,0.71643,0.71643,0.71605,0.71619,152699999.0
2005-06-21 23:43:00,0.71572,0.71603,0.71564,0.71597,85200001.0
2005-06-21 23:44:00,0.71593,0.71613,0.71564,0.71607,152799999.0
2005-06-21 23:45:00,0.71559,0.71599,0.71559,0.71593,172099997.0
2005-06-21 23:46:00,0.71596,0.71625,0.71581,0.71587,163499999.0
2005-06-21 23:47:00,0.71591,0.71627,0.71581,0.7162,109200001.0
2005-06-21 23:48:00,0.71623,0.71636,0.7161,0.7162,92000000.0
2005-06-21 23:49:00,0.71636,0.71651,0.7161,0.7163,145399998.0
2005-06-21 23:50:00,0.71632,0.7167,0.71619,0.7167,104900000.0
2005-06-21 23:51:00,0.71663,0.71663,0.71614,0.71657,104399999.0
2005-06-21 23:52:00,0.7165,0.71663,0.71622,0.71663,140499999.0
2005-06-21 23:53:00,0.71663,0.71663,0.71607,0.71656,132100001.0
2005-06-21 23:54:00,0.71648,0.7167,0.71632,0.71668,47700000.0
2005-06-21 23:55:00,0.71655,0.71655,0.71601,0.71625,218100004.0
2005-06-21 23:56:00,0.71659,0.71662,0.71623,0.71636,147800000.0
2005-06-21 23:57:00,0.71657,0.71657,0.71621,0.71632,155700000.0
2005-06-21 23:58:00,0.71605,0.71656,0.71599,0.71656,99600001.0
2005-06-21 23:59:00,0.71657,0.71657,0.71592,0.71627,181600001.0
2005-06-22 00:00:00,0.716,0.71662,0.71597,0.71649,94900001.0
2005-06-22 00:01:00,0.71657,0.71664,0.71614,0.71614,83200000.0
2005-06-22 00:02:00,0.7163,0.71677,0.7163,0.7164,161000003.0
2005-06-22 00:03:00,0.71635,0.71686,0.71626,0.71682,97400000.0
2005-06-22 00:04:00,0.71655,0.71664,0.71624,0.71624,109299998.0
2005-06-22 00:05:00,0.71679,0.71682,0.71644,0.71657,83700000.0
2005-06-22 00:06:00,0.71659,0.71666,0.71632,0.71635,95700001.0
2005-06-22 00:07:00,0.71627,0.71648,0.71608,0.71621,165500000.0
2005-06-22 00:08:00,0.7163,0.71682,0.71605,0.71633,154900000.0
2005-06-22 00:09:00,0.71639,0.71655,0.7162,0.71625,123700000.0
2005-06-22 00:10:00,0.71629,0.71662,0.71613,0.7165,183899999.0
2005-06-22 00:11:00,0.7165,0.71659,0.71623,0.71632,105300000.0
2005-06-22 00:12:00,0.71644,0.71652,0.71619,0.71619,52500000.0
2005-06-22 00:13:00,0.71611,0.71666,0.71607,0.71664,89700000.0
2005-06-22 00:14:00,0.71653,0.71684,0.71613,0.71636,97599999.0
2005-06-22 00:15:00,0.71598,0.71665,0.71588,0.71626,85200000.0
2005-06-22 00:16:00,0.71621,0.71621,0.71596,0.7161,111799999.0
2005-06-22 00:17:00,0.71619,0.71645,0.71604,0.71643,165699999.0
2005-06-22 00:18:00,0.71636,0.71655,0.71621,0.71655,153400001.0
2005-06-22 00:19:00,0.71653,0.71653,0.71607,0.71619,131200000.0
2005-06-22 00:20:00,0.7161,0.7165,0.7161,0.7165,154400002.0
2005-06-22 00:21:00,0.71663,0.71663,0.71617,0.71623,141099999.0
2005-06-22 00:22:00,0.71626,0.71633,0.71611,0.71626,98600000.0
2005-06-22 00:23:00,0.71628,0.71646,0.71613,0.71615,102600000.0
2005-06-22 00:24:00,0.71636,0.71645,0.7161,0.7162,114499999.0
2005-06-22 00:25:00,0.71635,0.71652,0.71634,0.71641,189999998.0
2005-06-22 00:26:00,0.71654,0.71654,0.7162,0.7162,67100000.0
2005-06-22 00:27:00,0.71608,0.71655,0.71608,0.71655,97799999.0
2005-06-22 00:28:00,0.71639,0.7165,0.71609,0.7165,260199998.0
2005-06-22 00:29:00,0.7166,0.71663,0.71599,0.7162,118900000.0
2005-06-22 00:30:00,0.71647,0.71666,0.71594,0.71613,126199998.0
2005-06-22 00:31:00,0.71631,0.71637,0.716,0.7162,115699999.0
2005-06-22 00:32:00,0.71627,0.7166,0.71622,0.71622,120599999.0
2005-06-22 00:33:00,0.71603,0.71648,0.71589,0.71644,130799998.0
2005-06-22 00:34:00,0.71623,0.71652,0.71614,0.71637,114900001.0
2005-06-22 00:35:00,0.71625,0.71649,0.71618,0.71649,107600000.0
2005-06-22 00:36:00,0.71649,0.71657,0.71592,0.71609,195099996.0
2005-06-22 00:37:00,0.71608,0.71653,0.71602,0.71636,111799999.0
2005-06-22 00:38:00,0.7162,0.71653,0.71599,0.71641,95499999.0
2005-06-22 00:39:00,0.71648,0.71657,0.71597,0.71623,153800001.0
2005-06-22 00:40:00,0.7163,0.71645,0.71596,0.71629,125900002.0
2005-06-22 00:41:00,0.71648,0.71649,0.71616,0.71616,233700001.0
2005-06-22 00:42:00,0.7166,0.71669,0.71634,0.71634,99200000.0
2005-06-22 00:43:00,0.71624,0.71633,0.71596,0.71633,129400000.0
2005-06-22 00:44:00,0.71628,0.71636,0.71609,0.71615,164900000.0
2005-06-22 00:45:00,0.71634,0.7165,0.71607,0.71625,126600001.0
2005-06-22 00:46:00,0.71635,0.7164,0.71614,0.71614,69900000.0
2005-06-22 00:47:00,0.71629,0.71645,0.71609,0.71609,67000000.0
2005-06-22 00:48:00,0.71636,0.71672,0.7162,0.7164,242400003.0
2005-06-22 00:49:00,0.71645,0.71672,0.71628,0.71672,122600001.0
2005-06-22 00:50:00,0.71636,0.71669,0.71634,0.71652,121899997.0
2005-06-22 00:51:00,0.71643,0.71673,0.71643,0.7167,81500000.0
2005-06-22 00:52:00,0.71667,0.71683,0.71623,0.71633,210600001.0
2005-06-22 00:53:00,0.71647,0.71683,0.71647,0.71667,192200000.0
2005-06-22 00:54:00,0.71658,0.71688,0.71643,0.71674,205799998.0
2005-06-22 00:55:00,0.71674,0.71688,0.71646,0.71683,123900001.0
2005-06-22 00:56:00,0.71685,0.71695,0.71668,0.71694,97699999.0
2005-06-22 00:57:00,0.71673,0.71685,0.71668,0.71682,118199999.0
2005-06-22 00:58:00,0.7168,0.71682,0.71628,0.71635,241699998.0
2005-06-22 00:59:00,0.71631,0.71668,0.71604,0.71641,120800000.0
2005-06-22 01:00:00,0.71643,0.71682,0.71638,0.71681,96500000.0
2005-06-22 01:01:00,0.71668,0.71687,0.71663,0.71663,60900000.0
2005-06-22 01:02:00,0.7167,0.71705,0.7167,0.71705,97100001.0
2005-06-22 01:03:00,0.71654,0.71662,0.71598,0.71605,73500000.0
2005-06-22 01:04:00,0.71607,0.71628,0.71606,0.71626,141999998.0
2005-06-22 01:05:00,0.71624,0.7166,0.71621,0.7166,89800000.0
2005-06-22 01:06:00,0.71647,0.71647,0.71591,0.71609,96600000.0
2005-06-22 01:07:00,0.71632,0.71641,0.71605,0.71614,109300001.0
2005-06-22 01:08:00,0.71628,0.71642,0.71617,0.71642,95500000.0
2005-06-22 01:09:00,0.71619,0.71652,0.71618,0.71636,90500001.0
2005-06-22 01:10:00,0.71623,0.71664,0.71616,0.7163,105900001.0
2005-06-22 01:11:00,0.71634,0.71667,0.71612,0.71648,211199994.0
2005-06-22 01:12:00,0.71647,0.71657,0.71612,0.71645,148300001.0
2005-06-22 01:13:00,0.71666,0.71666,0.7161,0.71623,197600000.0
2005-06-22 01:14:00,0.71645,0.71645,0.71633,0.71637,85700000.0
2005-06-22 01:15:00,0.71634,0.71654,0.71615,0.71632,79399999.0
2005-06-22 01:16:00,0.71639,0.71653,0.71617,0.71638,160999998.0
2005-06-22 01:17:00,0.71607,0.71638,0.71607,0.71615,143299999.0
2005-06-22 01:18:00,0.71615,0.71659,0.71603,0.71611,239799999.0
2005-06-22 01:19:00,0.71657,0.71665,0.71623,0.71633,94200001.0
2005-06-22 01:20:00,0.71649,0.7165,0.71634,0.71646,86900001.0
2005-06-22 01:21:00,0.71634,0.71654,0.71628,0.71648,100300001.0
2005-06-22 01:22:00,0.71631,0.71673,0.7162,0.71669,70000000.0
2005-06-22 01:23:00,0.71602,0.71647,0.71602,0.71643,146899998.0
2005-06-22 01:24:00,0.71593,0.71627,0.7159,0.71598,105100000.0
2005-06-22 01:25:00,0.71589,0.71625,0.71584,0.71594,136400000.0
2005-06-22 01:26:00,0.71618,0.71633,0.71583,0.71621,139799999.0
2005-06-22 01:27:00,0.71587,0.71626,0.71587,0.71592,105100000.0
2005-06-22 01:28:00,0.71597,0.71643,0.71597,0.71639,173100000.0
2005-06-22 01:29:00,0.7164,0.71641,0.7161,0.71631,104399998.0
2005-06-22 01:30:00,0.71628,0.71628,0.71575,0.71575,60900000.0
2005-06-22 01:31:00,0.71606,0.71626,0.7158,0.71596,125900001.0
2005-06-22 01:32:00,0.71599,0.71632,0.71585,0.71585,212400000.0
2005-06-22 01:33:00,0.716,0.7161,0.71567,0.71598,135100000.0
2005-06-22 01:34:00,0.71585,0.71607,0.71549,0.71584,86099998.0
2005-06-22 01:35:00,0.7154,0.71605,0.71525,0.71605,204699998.0
2005-06-22 01:36:00,0.71578,0.71626,0.71572,0.71588,188100003.0
2005-06-22 01:37:00,0.71579,0.7162,0.71569,0.71605,93599998.0
2005-06-22 01:38:00,0.71602,0.71613,0.71594,0.71603,62000000.0
2005-06-22 01:39:00,0.7158,0.7161,0.71578,0.7161,121799999.0
2005-06-22 01:40:00,0.71662,0.71662,0.7158,0.71586,102399999.0
2005-06-22 01:41:00,0.7161,0.71613,0.71586,0.71587,151099999.0
2005-06-22 01:42:00,0.71595,0.71616,0.71581,0.71616,93299999.0
2005-06-22 01:43:00,0.71591,0.71638,0.71584,0.71638,93299999.0
2005-06-22 01:44:00,0.71638,0.7165,0.7159,0.71594,166800002.0
2005-06-22 01:45:00,0.71617,0.71622,0.71571,0.71599,100599999.0
2005-06-22 01:46:00,0.71605,0.71634,0.71592,0.71595,92200000.0
2005-06-22 01:47:00,0.71612,0.71633,0.71586,0.71633,124400001.0
2005-06-22 01:48:00,0.71636,0.71645,0.71617,0.71628,66700000.0
2005-06-22 01:49:00,0.71598,0.71638,0.71597,0.71612,99500000.0
2005-06-22 01:50:00,0.71593,0.71621,0.71585,0.71585,126099998.0
2005-06-22 01:51:00,0.716,0.71649,0.71596,0.71629,101300000.0
2005-06-22 01:52:00,0.71612,0.71635,0.716,0.71635,112300000.0
2005-06-22 01:53:00,0.71604,0.71613,0.71568,0.71608,94300002.0
2005-06-22 01:54:00,0.71567,0.7162,0.7156,0.7162,95699999.0
2005-06-22 01:55:00,0.71606,0.71616,0.71557,0.71609,163699998.0
2005-06-22 01:56:00,0.7159,0.71616,0.71578,0.71616,117300000.0
2005-06-22 01:57:00,0.71586,0.71618,0.71583,0.71617,124399998.0
2005-06-22 01:58:00,0.71607,0.7161,0.71599,0.71608,98200000.0
2005-06-22 01:59:00,0.71596,0.71614,0.71588,0.71602,117300001.0
2005-06-22 02:00:00,0.71618,0.71624,0.71585,0.71597,117800001.0
2005-06-22 02:01:00,0.71622,0.71624,0.7158,0.71584,122599997.0
2005-06-22 02:02:00,0.71575,0.71607,0.71557,0.71568,158199996.0
2005-06-22 02:03:00,0.71547,0.71584,0.71544,0.71557,84000000.0
2005-06-22 02:04:00,0.71571,0.71586,0.71556,0.71568,133000000.0
2005-06-22 02:05:00,0.71598,0.71626,0.71574,0.71626,85800000.0
2005-06-22 02:06:00,0.71585,0.71606,0.71567,0.7159,84800001.0
2005-06-22 02:07:00,0.71595,0.716,0.7156,0.71567,90800000.0
2005-06-22 02:08:00,0.71568,0.7161,0.71568,0.7161,73399999.0
2005-06-22 02:09:00,0.71578,0.71609,0.71549,0.71584,99399999.0
2005-06-22 02:10:00,0.71614,0.71619,0.71577,0.71619,92600003.0
2005-06-22 02:11:00,0.71625,0.71629,0.71603,0.71629,81499999.0
2005-06-22 02:12:00,0.71616,0.71621,0.71604,0.71621,106300001.0
2005-06-22 02:13:00,0.71621,0.71621,0.71603,0.71616,34300000.0
2005-06-22 02:14:00,0.71616,0.71616,0.71566,0.71593,81100000.0
2005-06-22 02:15:00,0.7157,0.716,0.71555,0.71592,126100000.0
2005-06-22 02:16:00,0.71599,0.71615,0.71574,0.71592,100700001.0
2005-06-22 02:17:00,0.71593,0.71609,0.71579,0.71607,135200001.0
2005-06-22 02:18:00,0.71601,0.71614,0.71581,0.71605,88300000.0
2005-06-22 02:19:00,0.71603,0.71619,0.71589,0.71589,104900000.0
2005-06-22 02:20:00,0.71605,0.71617,0.71592,0.71604,68400000.0
2005-06-22 02:21:00,0.71615,0.7162,0.71594,0.71607,115100002.0
2005-06-22 02:22:00,0.71623,0.7163,0.71583,0.71599,114199998.0
2005-06-22 02:23:00,0.71596,0.71637,0.71596,0.71609,132100000.0
2005-06-22 02:24:00,0.71617,0.71626,0.71606,0.71617,112600001.0
2005-06-22 02:25:00,0.71624,0.71629,0.71598,0.71598,78700000.0
2005-06-22 02:26:00,0.71598,0.71646,0.71593,0.71635,77400000.0
2005-06-22 02:27:00,0.71606,0.71622,0.71589,0.7162,130400000.0
2005-06-22 02:28:00,0.71606,0.71638,0.71597,0.71626,126200001.0
2005-06-22 02:29:00,0.71627,0.71627,0.71585,0.71607,80500000.0
2005-06-22 02:30:00,0.71579,0.71612,0.71564,0.71595,109100002.0
2005-06-22 02:31:00,0.71578,0.71602,0.71554,0.71594,117900000.0
2005-06-22 02:32:00,0.71558,0.71603,0.71557,0.71601,95000000.0
2005-06-22 02:33:00,0.71582,0.71595,0.71538,0.71557,157199999.0
2005-06-22 02:34:00,0.71557,0.71581,0.71522,0.71538,80900000.0
2005-06-22 02:35:00,0.71534,0.71585,0.71534,0.71578,71999999.0
2005-06-22 02:36:00,0.7156,0.7158,0.71536,0.7154,90100001.0
2005-06-22 02:37:00,0.71557,0.71581,0.71554,0.7158,83799999.0
2005-06-22 02:38:00,0.7159,0.71592,0.71563,0.71563,107099998.0
2005-06-22 02:39:00,0.71556,0.71599,0.71551,0.71572,157899997.0
2005-06-22 02:40:00,0.71557,0.71625,0.71557,0.71624,67700000.0
2005-06-22 02:41:00,0.71574,0.71616,0.71574,0.71616,81200000.0
2005-06-22 02:42:00,0.716,0.71617,0.71585,0.71601,86800000.0
2005-06-22 02:43:00,0.71588,0.71613,0.71567,0.71602,68799999.0
2005-06-22 02:44:00,0.71601,0.71608,0.71577,0.71599,144000000.0
2005-06-22 02:45:00,0.71586,0.71634,0.71582,0.71629,138099997.0
2005-06-22 02:46:00,0.71589,0.71627,0.71589,0.71615,113300000.0
2005-06-22 02:47:00,0.71612,0.71625,0.71592,0.71592,57999999.0
2005-06-22 02:48:00,0.71617,0.71629,0.71574,0.71587,121099998.0
2005-06-22 02:49:00,0.71595,0.71607,0.71578,0.71587,166900002.0
2005-06-22 02:50:00,0.71594,0.71602,0.71548,0.71593,169099998.0
2005-06-22 02:51:00,0.71556,0.71593,0.71548,0.71582,129699999.0
2005-06-22 02:52:00,0.7159,0.71599,0.7158,0.71591,123100000.0
2005-06-22 02:53:00,0.7159,0.71615,0.71565,0.71615,151799998.0
2005-06-22 02:54:00,0.71577,0.71605,0.71562,0.7158,78700000.0
2005-06-22 02:55:00,0.71592,0.71597,0.71559,0.71559,76699999.0
2005-06-22 02:56:00,0.71576,0.71593,0.71574,0.7159,110899999.0
2005-06-22 02:57:00,0.7159,0.71594,0.71573,0.71587,86500000.0
2005-06-22 02:58:00,0.71589,0.71609,0.71589,0.71592,61600000.0
2005-06-22 02:59:00,0.71591,0.71611,0.71585,0.71594,71400000.0
2005-06-22 03:00:00,0.71593,0.71607,0.71585,0.71592,150499999.0
2005-06-22 03:01:00,0.71566,0.71591,0.71545,0.71555,141900000.0
2005-06-22 03:02:00,0.71551,0.71591,0.71551,0.71569,88000000.0
2005-06-22 03:03:00,0.71598,0.71599,0.7155,0.71567,117200000.0
2005-06-22 03:04:00,0.71581,0.71606,0.71571,0.71571,73800000.0
2005-06-22 03:05:00,0.71562,0.71602,0.71562,0.716,113200000.0
2005-06-22 03:06:00,0.71578,0.71603,0.71565,0.71587,95599999.0
2005-06-22 03:07:00,0.71578,0.71579,0.71544,0.71565,66500000.0
2005-06-22 03:08:00,0.71569,0.71578,0.7155,0.71573,108399999.0
2005-06-22 03:09:00,0.71528,0.71574,0.71528,0.71562,95600000.0
2005-06-22 03:10:00,0.71546,0.71572,0.7154,0.71557,79000002.0
2005-06-22 03:11:00,0.71529,0.71569,0.71529,0.71566,37600000.0
2005-06-22 03:12:00,0.71541,0.71576,0.71528,0.71558,85700000.0
2005-06-22 03:13:00,0.71546,0.71571,0.71537,0.71558,81600000.0
2005-06-22 03:14:00,0.71548,0.71588,0.71547,0.71547,130000000.0
2005-06-22 03:15:00,0.71572,0.71572,0.71551,0.71551,102400000.0
2005-06-22 03:16:00,0.7154,0.71583,0.7154,0.71571,125600001.0
2005-06-22 03:17:00,0.7157,0.7158,0.71545,0.71572,120600002.0
2005-06-22 03:18:00,0.71552,0.71598,0.71549,0.71586,83600000.0
2005-06-22 03:19:00,0.71565,0.71586,0.71543,0.71543,54300000.0
2005-06-22 03:20:00,0.71548,0.71605,0.71548,0.71582,153000002.0
2005-06-22 03:21:00,0.71548,0.71595,0.7153,0.71552,105299998.0
2005-06-22 03:22:00,0.71548,0.71577,0.71541,0.7157,83099999.0
2005-06-22 03:23:00,0.71577,0.71591,0.7157,0.71587,94000000.0
2005-06-22 03:24:00,0.71584,0.71604,0.71542,0.71575,144100001.0
2005-06-22 03:25:00,0.71545,0.71574,0.71529,0.71567,93200001.0
2005-06-22 03:26:00,0.71565,0.71575,0.71538,0.71559,96100000.0
2005-06-22 03:27:00,0.71523,0.7156,0.71513,0.71547,72800000.0
2005-06-22 03:28:00,0.71544,0.71559,0.71532,0.71538,109799999.0
2005-06-22 03:29:00,0.71553,0.71584,0.71552,0.71569,149900002.0
2005-06-22 03:30:00,0.71548,0.71589,0.71542,0.71588,116399998.0
2005-06-22 03:31:00,0.71582,0.71594,0.7156,0.71593,142300001.0
2005-06-22 03:32:00,0.71579,0.71583,0.71539,0.71581,162900001.0
2005-06-22 03:33:00,0.71561,0.71565,0.71538,0.71545,81499999.0
2005-06-22 03:34:00,0.71529,0.71564,0.71529,0.71564,104899999.0
2005-06-22 03:35:00,0.71592,0.71592,0.71545,0.71568,106700000.0
2005-06-22 03:36:00,0.71549,0.71559,0.71524,0.71528,85200001.0
2005-06-22 03:37:00,0.71559,0.71573,0.71546,0.71554,76100000.0
2005-06-22 03:38:00,0.71569,0.71584,0.71552,0.71567,105699999.0
2005-06-22 03:39:00,0.7157,0.71576,0.71529,0.71552,166899999.0
2005-06-22 03:40:00,0.71552,0.71564,0.71508,0.71522,119700001.0
2005-06-22 03:41:00,0.71537,0.71564,0.71521,0.71533,112700000.0
2005-06-22 03:42:00,0.71552,0.71569,0.71519,0.7156,125899999.0
2005-06-22 03:43:00,0.71565,0.71568,0.71525,0.71547,77500000.0
2005-06-22 03:44:00,0.71557,0.71571,0.71536,0.71562,82299999.0
2005-06-22 03:45:00,0.71535,0.71575,0.71535,0.71548,177399999.0
2005-06-22 03:46:00,0.71556,0.71563,0.7151,0.71563,123599999.0
2005-06-22 03:47:00,0.71572,0.71578,0.71534,0.71542,109699999.0
2005-06-22 03:48:00,0.71557,0.71562,0.71528,0.71562,90800001.0
2005-06-22 03:49:00,0.71569,0.71574,0.71543,0.71549,106499998.0
2005-06-22 03:50:00,0.71541,0.71553,0.71536,0.71538,48100000.0
2005-06-22 03:51:00,0.71548,0.71565,0.71538,0.71548,94500001.0
2005-06-22 03:52:00,0.71541,0.71575,0.71537,0.71575,77099999.0
2005-06-22 03:53:00,0.71558,0.71558,0.71547,0.71548,55800000.0
2005-06-22 03:54:00,0.71536,0.71577,0.71527,0.71577,87600000.0
2005-06-22 03:55:00,0.71567,0.71568,0.71521,0.71532,99699999.0
2005-06-22 03:56:00,0.71518,0.71563,0.71512,0.71556,141800002.0
2005-06-22 03:57:00,0.71508,0.71564,0.71508,0.71563,127500002.0
2005-06-22 03:58:00,0.71576,0.71576,0.71519,0.71519,123800001.0
2005-06-22 03:59:00,0.71524,0.7156,0.71517,0.7156,132400001.0
2005-06-22 04:00:00,0.71532,0.71555,0.71505,0.71522,52600000.0
2005-06-22 04:01:00,0.71536,0.7157,0.71533,0.71533,100399999.0
2005-06-22 04:02:00,0.71547,0.7156,0.71524,0.7154,162300000.0
2005-06-22 04:03:00,0.71532,0.71557,0.7152,0.7152,138500002.0
2005-06-22 04:04:00,0.71511,0.71573,0.71509,0.71573,104000001.0
2005-06-22 04:05:00,0.71556,0.71571,0.71555,0.7156,101600001.0
2005-06-22 04:06:00,0.71552,0.7156,0.71526,0.7156,182000003.0
2005-06-22 04:07:00,0.71561,0.71571,0.71545,0.71567,114200001.0
2005-06-22 04:08:00,0.71581,0.71581,0.71526,0.71537,78899999.0
2005-06-22 04:09:00,0.7152,0.71563,0.7151,0.71537,69500000.0
2005-06-22 04:10:00,0.71513,0.7156,0.715,0.71532,96200000.0
2005-06-22 04:11:00,0.71545,0.71572,0.7153,0.71554,121900000.0
2005-06-22 04:12:00,0.71577,0.71577,0.71518,0.71528,56599999.0
2005-06-22 04:13:00,0.7155,0.71569,0.71549,0.71549,68300000.0
2005-06-22 04:14:00,0.71563,0.71572,0.71545,0.71557,76000000.0
2005-06-22 04:15:00,0.71551,0.71561,0.71533,0.71535,79600001.0
2005-06-22 04:16:00,0.7154,0.71556,0.71517,0.71536,97500001.0
2005-06-22 04:17:00,0.71556,0.71568,0.71548,0.71566,101800000.0
2005-06-22 04:18:00,0.71518,0.71572,0.71518,0.71542,107000000.0
2005-06-22 04:19:00,0.71528,0.71616,0.71528,0.71565,146799999.0
2005-06-22 04:20:00,0.71543,0.71591,0.71534,0.71588,115200004.0
2005-06-22 04:21:00,0.71591,0.71596,0.7155,0.7155,173299996.0
2005-06-22 04:22:00,0.71555,0.71601,0.71555,0.71584,107999999.0
2005-06-22 04:23:00,0.71586,0.71608,0.71564,0.71608,77200000.0
2005-06-22 04:24:00,0.71583,0.71613,0.71576,0.71607,70100000.0
2005-06-22 04:25:00,0.71603,0.7163,0.7159,0.71602,81700000.0
2005-06-22 04:26:00,0.71588,0.71604,0.71573,0.71604,88500001.0
2005-06-22 04:27:00,0.71594,0.71594,0.71563,0.71578,86900000.0
2005-06-22 04:28:00,0.71585,0.71626,0.71567,0.71613,73600000.0
2005-06-22 04:29:00,0.71617,0.71621,0.71589,0.716,69700000.0
2005-06-22 04:30:00,0.7157,0.716,0.71569,0.71598,116300000.0
2005-06-22 04:31:00,0.71591,0.71632,0.71591,0.71625,95300000.0
2005-06-22 04:32:00,0.71626,0.71639,0.71574,0.71574,51000000.0
2005-06-22 04:33:00,0.7157,0.71589,0.71566,0.71587,91700000.0
2005-06-22 04:34:00,0.71586,0.71609,0.71569,0.71591,71500000.0
2005-06-22 04:35:00,0.7158,0.71608,0.71564,0.71604,149299999.0
2005-06-22 04:36:00,0.71597,0.71612,0.71583,0.71594,84600000.0
2005-06-22 04:37:00,0.71568,0.71611,0.71567,0.7158,127600002.0
2005-06-22 04:38:00,0.71561,0.71612,0.71561,0.71586,150199999.0
2005-06-22 04:39:00,0.71592,0.71605,0.71592,0.71596,81199998.0
2005-06-22 04:40:00,0.71588,0.71606,0.71581,0.71588,57400001.0
2005-06-22 04:41:00,0.71599,0.7161,0.71591,0.71593,125599999.0
2005-06-22 04:42:00,0.7163,0.71633,0.7158,0.71604,83500000.0
2005-06-22 04:43:00,0.71612,0.71634,0.71594,0.71614,104200000.0
2005-06-22 04:44:00,0.71608,0.71632,0.71589,0.71623,113999999.0
2005-06-22 04:45:00,0.71628,0.71637,0.71596,0.71596,51800000.0
2005-06-22 04:46:00,0.716,0.71613,0.71585,0.71589,141100000.0
2005-06-22 04:47:00,0.71596,0.71603,0.71566,0.71599,112999999.0
2005-06-22 04:48:00,0.71565,0.71614,0.71565,0.71599,67600001.0
2005-06-22 04:49:00,0.71611,0.71622,0.71571,0.71601,148000000.0
2005-06-22 04:50:00,0.7162,0.7162,0.71593,0.71593,88400000.0
2005-06-22 04:51:00,0.71597,0.7161,0.71597,0.71597,78500000.0
2005-06-22 04:52:00,0.71607,0.71623,0.71594,0.71612,115999999.0
2005-06-22 04:53:00,0.7161,0.71627,0.7157,0.71588,151199998.0
2005-06-22 04:54:00,0.7158,0.71601,0.71565,0.71601,106000000.0
2005-06-22 04:55:00,0.7161,0.71616,0.71593,0.71603,102899999.0
2005-06-22 04:56:00,0.71606,0.71617,0.71598,0.71612,115899999.0
2005-06-22 04:57:00,0.71624,0.71624,0.71563,0.71608,80599999.0
2005-06-22 04:58:00,0.71592,0.7161,0.71575,0.71595,123000001.0
2005-06-22 04:59:00,0.71603,0.71603,0.71571,0.71593,104499999.0
2005-06-22 05:00:00,0.71587,0.71594,0.71543,0.71558,116200000.0
2005-06-22 05:01:00,0.71577,0.71596,0.71565,0.71596,59100000.0
2005-06-22 05:02:00,0.71624,0.71629,0.71595,0.71615,90700001.0
2005-06-22 05:03:00,0.71584,0.71625,0.71583,0.7162,102500002.0
2005-06-22 05:04:00,0.71623,0.71633,0.71573,0.71633,160799998.0
2005-06-22 05:05:00,0.71628,0.71628,0.71608,0.71613,76300000.0
2005-06-22 05:06:00,0.71624,0.71627,0.71577,0.71586,120700000.0
2005-06-22 05:07:00,0.7159,0.71613,0.71585,0.71602,104200000.0
2005-06-22 05:08:00,0.71606,0.71637,0.71586,0.71628,77700000.0
2005-06-22 05:09:00,0.71583,0.71626,0.71581,0.71608,112899998.0
2005-06-22 05:10:00,0.71612,0.71619,0.71565,0.7158,134900001.0
2005-06-22 05:11:00,0.7157,0.71612,0.71562,0.71612,102400000.0
2005-06-22 05:12:00,0.71611,0.7162,0.71593,0.716,69200000.0
2005-06-22 05:13:00,0.71588,0.71619,0.71576,0.71601,110200000.0
2005-06-22 05:14:00,0.71595,0.71596,0.71576,0.71594,92799998.0
2005-06-22 05:15:00,0.71601,0.71601,0.71554,0.71565,94200000.0
2005-06-22 05:16:00,0.71569,0.71597,0.71569,0.71569,106000001.0
2005-06-22 05:17:00,0.71577,0.71598,0.71577,0.71587,96499999.0
2005-06-22 05:18:00,0.71596,0.71617,0.71585,0.71592,131600001.0
2005-06-22 05:19:00,0.71602,0.71619,0.71578,0.71581,103600002.0
2005-06-22 05:20:00,0.71611,0.71621,0.71593,0.71615,123500000.0
2005-06-22 05:21:00,0.71607,0.7163,0.71595,0.71626,190499994.0
2005-06-22 05:22:00,0.71623,0.71623,0.71588,0.7161,60300000.0
2005-06-22 05:23:00,0.71589,0.71623,0.71589,0.71601,99300000.0
2005-06-22 05:24:00,0.71588,0.71602,0.71571,0.71599,133300002.0
2005-06-22 05:25:00,0.71588,0.7161,0.71584,0.7161,179500000.0
2005-06-22 05:26:00,0.71596,0.71609,0.71578,0.71609,77500000.0
2005-06-22 05:27:00,0.71562,0.71605,0.71558,0.7159,57600000.0
2005-06-22 05:28:00,0.7161,0.7161,0.71579,0.71579,76900000.0
2005-06-22 05:29:00,0.71575,0.71625,0.71575,0.71625,37600000.0
2005-06-22 05:30:00,0.71617,0.71623,0.7156,0.71567,115800001.0
2005-06-22 05:31:00,0.71599,0.716,0.71562,0.7159,93500001.0
2005-06-22 05:32:00,0.71592,0.71598,0.71557,0.71582,119000003.0
2005-06-22 05:33:00,0.71556,0.71577,0.71537,0.71575,116199999.0
2005-06-22 05:34:00,0.71556,0.71569,0.71544,0.71562,98500000.0
2005-06-22 05:35:00,0.71561,0.71569,0.71552,0.71566,138700001.0
2005-06-22 05:36:00,0.71534,0.71575,0.71513,0.71529,117299999.0
2005-06-22 05:37:00,0.7154,0.71561,0.71532,0.71542,88400000.0
2005-06-22 05:38:00,0.71554,0.71554,0.71521,0.71537,100200000.0
2005-06-22 05:39:00,0.71485,0.71535,0.71485,0.71514,105300000.0
2005-06-22 05:40:00,0.71512,0.71567,0.71502,0.71548,74999999.0
2005-06-22 05:41:00,0.71528,0.71557,0.71514,0.71551,108299998.0
2005-06-22 05:42:00,0.71521,0.71546,0.71513,0.71535,91799999.0
2005-06-22 05:43:00,0.71518,0.71553,0.71515,0.71548,150600002.0
2005-06-22 05:44:00,0.71538,0.71568,0.71531,0.71555,97300000.0
2005-06-22 05:45:00,0.71547,0.71547,0.71503,0.7153,121400002.0
2005-06-22 05:46:00,0.71547,0.71548,0.715,0.71525,127699999.0
2005-06-22 05:47:00,0.71542,0.71551,0.7151,0.7151,90100000.0
2005-06-22 05:48:00,0.71544,0.71545,0.71509,0.71528,115099999.0
2005-06-22 05:49:00,0.71528,0.71562,0.71521,0.71543,127300002.0
2005-06-22 05:50:00,0.71546,0.71562,0.71513,0.71513,74900000.0
2005-06-22 05:51:00,0.71545,0.71568,0.71521,0.71565,87900000.0
2005-06-22 05:52:00,0.71553,0.71565,0.71531,0.71565,70200000.0
2005-06-22 05:53:00,0.71567,0.71567,0.71545,0.71562,90500001.0
2005-06-22 05:54:00,0.71564,0.71585,0.71559,0.7157,128600000.0
2005-06-22 05:55:00,0.71572,0.71572,0.71546,0.71562,67400000.0
2005-06-22 05:56:00,0.71558,0.7157,0.71539,0.7157,112100000.0
2005-06-22 05:57:00,0.71567,0.71578,0.71533,0.71538,57100000.0
2005-06-22 05:58:00,0.71545,0.71565,0.71526,0.71565,94799999.0
2005-06-22 05:59:00,0.71574,0.71585,0.71538,0.71571,108799999.0
2005-06-22 06:00:00,0.71556,0.71556,0.7152,0.7152,111800000.0
2005-06-22 06:01:00,0.71514,0.71562,0.71499,0.71524,125999997.0
2005-06-22 06:02:00,0.71536,0.71564,0.71516,0.71564,81200000.0
2005-06-22 06:03:00,0.71567,0.71567,0.71529,0.71566,100000000.0
2005-06-22 06:04:00,0.71562,0.71564,0.71527,0.71532,70800000.0
2005-06-22 06:05:00,0.71539,0.71563,0.71528,0.71563,80399999.0
2005-06-22 06:06:00,0.71533,0.7155,0.71516,0.7152,138400000.0
2005-06-22 06:07:00,0.71518,0.71542,0.71505,0.71542,124200001.0
2005-06-22 06:08:00,0.71543,0.71565,0.7152,0.71565,81200001.0
2005-06-22 06:09:00,0.71507,0.7155,0.71507,0.71545,133300001.0
2005-06-22 06:10:00,0.71524,0.71554,0.71506,0.71542,71800001.0
2005-06-22 06:11:00,0.71542,0.71542,0.71513,0.71538,197300003.0
2005-06-22 06:12:00,0.71539,0.7155,0.71506,0.71506,131499999.0
2005-06-22 06:13:00,0.71523,0.71541,0.7151,0.71523,141700002.0
2005-06-22 06:14:00,0.71524,0.7156,0.71518,0.71556,101300000.0
2005-06-22 06:15:00,0.7154,0.71552,0.71528,0.71547,83900000.0
2005-06-22 06:16:00,0.71544,0.71568,0.71533,0.7156,59800000.0
2005-06-22 06:17:00,0.71543,0.71567,0.71518,0.71555,76300000.0
2005-06-22 06:18:00,0.71511,0.71546,0.71499,0.71536,109799998.0
2005-06-22 06:19:00,0.71546,0.71552,0.71524,0.71552,95500000.0
2005-06-22 06:20:00,0.71571,0.71576,0.71535,0.71542,50100000.0
2005-06-22 06:21:00,0.7156,0.71568,0.71553,0.71558,92000002.0
2005-06-22 06:22:00,0.71551,0.71567,0.71542,0.71543,90600001.0
2005-06-22 06:23:00,0.71562,0.71569,0.71542,0.71542,37100000.0
2005-06-22 06:24:00,0.71537,0.71555,0.71537,0.71549,76100000.0
2005-06-22 06:25:00,0.7155,0.71577,0.71549,0.71568,71700000.0
2005-06-22 06:26:00,0.71573,0.71578,0.71532,0.71575,80700000.0
2005-06-22 06:27:00,0.71523,0.71568,0.71516,0.71545,143600002.0
2005-06-22 06:28:00,0.7153,0.71557,0.71524,0.7155,80399999.0
2005-06-22 06:29:00,0.71555,0.71561,0.71522,0.71554,142199998.0
2005-06-22 06:30:00,0.71547,0.71549,0.71518,0.71548,130499999.0
2005-06-22 06:31:00,0.71509,0.71566,0.71509,0.71565,121600001.0
2005-06-22 06:32:00,0.71553,0.71561,0.71528,0.7154,105900001.0
2005-06-22 06:33:00,0.7154,0.71559,0.71536,0.7155,103599998.0
2005-06-22 06:34:00,0.71555,0.71559,0.7151,0.71525,161000004.0
2005-06-22 06:35:00,0.71537,0.71547,0.71509,0.71516,74499999.0
2005-06-22 06:36:00,0.71527,0.71553,0.71521,0.71551,79800000.0
2005-06-22 06:37:00,0.71552,0.71555,0.71526,0.7155,118000001.0
2005-06-22 06:38:00,0.71559,0.71567,0.71525,0.71542,134099997.0
2005-06-22 06:39:00,0.71535,0.71569,0.71495,0.71566,87000000.0
2005-06-22 06:40:00,0.71525,0.71556,0.71511,0.71534,99200000.0
2005-06-22 06:41:00,0.71544,0.71544,0.7152,0.71539,42300000.0
2005-06-22 06:42:00,0.71542,0.7156,0.71502,0.71506,91200000.0
2005-06-22 06:43:00,0.71498,0.71552,0.71496,0.71527,111099999.0
2005-06-22 06:44:00,0.71507,0.71546,0.71507,0.71518,117199998.0
2005-06-22 06:45:00,0.71557,0.71562,0.71517,0.71532,140000001.0
2005-06-22 06:46:00,0.71519,0.71533,0.71505,0.71533,101100000.0
2005-06-22 06:47:00,0.71539,0.71561,0.71531,0.71538,174300000.0
2005-06-22 06:48:00,0.71526,0.71545,0.71507,0.71536,106800001.0
2005-06-22 06:49:00,0.71547,0.71547,0.71503,0.71512,148600001.0
2005-06-22 06:50:00,0.71517,0.7153,0.71501,0.7153,68499999.0
2005-06-22 06:51:00,0.71515,0.71532,0.71506,0.71531,104600000.0
2005-06-22 06:52:00,0.71522,0.71557,0.71512,0.7154,133100001.0
2005-06-22 06:53:00,0.71539,0.7156,0.71516,0.71529,107400000.0
2005-06-22 06:54:00,0.71532,0.71552,0.71524,0.71524,59600001.0
2005-06-22 06:55:00,0.71506,0.71551,0.71504,0.71541,120399998.0
2005-06-22 06:56:00,0.71542,0.71545,0.71501,0.71507,131299999.0
2005-06-22 06:57:00,0.71518,0.71563,0.71498,0.71563,71800000.0
2005-06-22 06:58:00,0.71523,0.71567,0.71518,0.71567,115699998.0
2005-06-22 06:59:00,0.71562,0.71562,0.71516,0.71518,135100002.0
2005-06-22 07:00:00,0.71518,0.71549,0.71512,0.71538,49000000.0
2005-06-22 07:01:00,0.71541,0.71559,0.71523,0.71548,82700000.0
2005-06-22 07:02:00,0.71534,0.71551,0.71517,0.71518,113100000.0
2005-06-22 07:03:00,0.71524,0.71547,0.71518,0.71529,79200000.0
2005-06-22 07:04:00,0.71535,0.71552,0.71497,0.71509,121899999.0
2005-06-22 07:05:00,0.7151,0.71517,0.71492,0.71509,73200001.0
2005-06-22 07:06:00,0.71522,0.71525,0.71496,0.71514,109500000.0
2005-06-22 07:07:00,0.71514,0.71516,0.71491,0.71494,78800000.0
2005-06-22 07:08:00,0.71489,0.71536,0.71471,0.71527,60500000.0
2005-06-22 07:09:00,0.71484,0.71547,0.71484,0.71543,85800000.0
2005-06-22 07:10:00,0.71536,0.71538,0.71516,0.71538,114200000.0
2005-06-22 07:11:00,0.71511,0.71538,0.71498,0.71522,115199999.0
2005-06-22 07:12:00,0.71509,0.71536,0.71488,0.71488,57999999.0
2005-06-22 07:13:00,0.71491,0.71522,0.71491,0.71507,32100000.0
2005-06-22 07:14:00,0.7151,0.71522,0.71479,0.71489,95800000.0
2005-06-22 07:15:00,0.71482,0.71506,0.71464,0.71464,127999999.0
2005-06-22 07:16:00,0.71516,0.71522,0.71494,0.71522,59199998.0
2005-06-22 07:17:00,0.71534,0.71534,0.71496,0.71496,106900000.0
2005-06-22 07:18:00,0.71517,0.71524,0.71502,0.71509,122400000.0
2005-06-22 07:19:00,0.71519,0.71561,0.71511,0.71527,150100002.0
2005-06-22 07:20:00,0.71512,0.71529,0.71479,0.71511,150599998.0
2005-06-22 07:21:00,0.71499,0.71511,0.71485,0.71497,69000001.0
2005-06-22 07:22:00,0.71514,0.71536,0.71485,0.71502,66200000.0
2005-06-22 07:23:00,0.7148,0.71504,0.71465,0.71495,161199997.0
2005-06-22 07:24:00,0.71473,0.7149,0.71466,0.71487,102700001.0
2005-06-22 07:25:00,0.71476,0.71535,0.7147,0.71528,70400000.0
2005-06-22 07:26:00,0.71521,0.71523,0.71493,0.71495,125499998.0
2005-06-22 07:27:00,0.71503,0.71512,0.71484,0.7151,78600000.0
2005-06-22 07:28:00,0.71513,0.71521,0.71489,0.715,108500000.0
2005-06-22 07:29:00,0.71537,0.71537,0.71497,0.71525,165500002.0
2005-06-22 07:30:00,0.7151,0.7153,0.71494,0.71525,136500001.0
2005-06-22 07:31:00,0.71516,0.71516,0.71495,0.71498,101600001.0
2005-06-22 07:32:00,0.71499,0.71521,0.71487,0.71491,99600000.0
2005-06-22 07:33:00,0.71492,0.71505,0.71486,0.71505,86100000.0
2005-06-22 07:34:00,0.71515,0.7153,0.71457,0.71497,73300001.0
2005-06-22 07:35:00,0.71488,0.71537,0.71483,0.71535,122099998.0
2005-06-22 07:36:00,0.71509,0.71564,0.71508,0.71564,59500000.0
2005-06-22 07:37:00,0.71526,0.71548,0.71507,0.7151,136999998.0
2005-06-22 07:38:00,0.71534,0.71544,0.71495,0.7151,109300002.0
2005-06-22 07:39:00,0.71519,0.71529,0.71502,0.7151,83100001.0
2005-06-22 07:40:00,0.71517,0.71547,0.71507,0.71507,115699998.0
2005-06-22 07:41:00,0.71499,0.71516,0.71499,0.71516,95599999.0
2005-06-22 07:42:00,0.71504,0.71538,0.71504,0.71534,62600000.0
2005-06-22 07:43:00,0.7154,0.7154,0.71497,0.71497,145300000.0
2005-06-22 07:44:00,0.71505,0.71535,0.71505,0.71535,161600002.0
2005-06-22 07:45:00,0.71531,0.71537,0.71511,0.71537,133399999.0
2005-06-22 07:46:00,0.71518,0.71556,0.71513,0.71549,81300000.0
2005-06-22 07:47:00,0.71567,0.71568,0.71537,0.71544,101600000.0
2005-06-22 07:48:00,0.71532,0.71548,0.71513,0.71533,84799998.0
2005-06-22 07:49:00,0.71529,0.71536,0.71503,0.7151,104100000.0
2005-06-22 07:50:00,0.71509,0.7152,0.71474,0.71483,107699999.0
2005-06-22 07:51:00,0.7148,0.71538,0.7148,0.7153,118100000.0
2005-06-22 07:52:00,0.7153,0.7153,0.71505,0.71518,136199999.0
2005-06-22 07:53:00,0.71537,0.71552,0.71507,0.71539,100800000.0
2005-06-22 07:54:00,0.71492,0.71541,0.71492,0.7152,74300000.0
2005-06-22 07:55:00,0.71508,0.7155,0.71505,0.71544,73300000.0
2005-06-22 07:56:00,0.71557,0.71557,0.71494,0.71503,81500001.0
2005-06-22 07:57:00,0.71512,0.71532,0.71508,0.71532,67000000.0
2005-06-22 07:58:00,0.71546,0.71553,0.71501,0.71507,83099998.0
2005-06-22 07:59:00,0.71516,0.71561,0.71504,0.71561,81999999.0
2005-06-22 08:00:00,0.71562,0.71576,0.71512,0.71552,105099999.0
2005-06-22 08:01:00,0.71551,0.71561,0.71524,0.71545,85100000.0
2005-06-22 08:02:00,0.7152,0.7158,0.71507,0.7157,102400000.0
2005-06-22 08:03:00,0.71542,0.7156,0.71536,0.71546,90799999.0
2005-06-22 08:04:00,0.71545,0.71566,0.71529,0.71545,89100000.0
2005-06-22 08:05:00,0.71556,0.71571,0.7153,0.7153,82400000.0
2005-06-22 08:06:00,0.7154,0.71584,0.7154,0.71582,100900000.0
2005-06-22 08:07:00,0.71558,0.71577,0.71555,0.71571,83799999.0
2005-06-22 08:08:00,0.71557,0.71562,0.71539,0.71552,104400001.0
2005-06-22 08:09:00,0.71586,0.71586,0.71546,0.7156,98500000.0
2005-06-22 08:10:00,0.71561,0.71575,0.71545,0.71575,82199999.0
2005-06-22 08:11:00,0.7157,0.7158,0.71539,0.7158,54300000.0
2005-06-22 08:12:00,0.71543,0.71591,0.71539,0.71591,79000002.0
2005-06-22 08:13:00,0.71592,0.71605,0.71563,0.71588,161600000.0
2005-06-22 08:14:00,0.71573,0.71606,0.71568,0.71601,97299999.0
2005-06-22 08:15:00,0.71615,0.71615,0.71561,0.71567,122399999.0
2005-06-22 08:16:00,0.71563,0.71593,0.71559,0.71593,165900000.0
2005-06-22 08:17:00,0.71581,0.71595,0.71538,0.71595,53000000.0
2005-06-22 08:18:00,0.71575,0.71593,0.71573,0.71592,96899998.0
2005-06-22 08:19:00,0.71584,0.716,0.71561,0.71585,92300001.0
2005-06-22 08:20:00,0.71596,0.71596,0.71551,0.7156,140700000.0
2005-06-22 08:21:00,0.71554,0.71585,0.71528,0.71535,92000000.0
2005-06-22 08:22:00,0.71607,0.71607,0.71549,0.71558,70600000.0
2005-06-22 08:23:00,0.71552,0.71586,0.71539,0.71582,151599999.0
2005-06-22 08:24:00,0.71544,0.71594,0.71542,0.71582,109299999.0
2005-06-22 08:25:00,0.71594,0.71594,0.71552,0.71558,128400001.0
2005-06-22 08:26:00,0.71567,0.71579,0.71542,0.71542,101100000.0
2005-06-22 08:27:00,0.71546,0.71581,0.71544,0.71544,115799999.0
2005-06-22 08:28:00,0.71568,0.7158,0.7154,0.71571,113099998.0
2005-06-22 08:29:00,0.71574,0.71574,0.71526,0.71532,75400000.0
2005-06-22 08:30:00,0.71584,0.71584,0.71537,0.71543,96600001.0
2005-06-22 08:31:00,0.71573,0.71573,0.71536,0.71544,47200000.0
2005-06-22 08:32:00,0.71549,0.71586,0.71548,0.71555,126999999.0
2005-06-22 08:33:00,0.71556,0.71583,0.71554,0.71577,211300002.0
2005-06-22 08:34:00,0.71579,0.71592,0.71517,0.71564,104600002.0
2005-06-22 08:35:00,0.71575,0.71575,0.7155,0.7157,54999999.0
2005-06-22 08:36:00,0.71553,0.71579,0.71537,0.71537,58200000.0
2005-06-22 08:37:00,0.71572,0.71585,0.71552,0.71585,109200001.0
2005-06-22 08:38:00,0.71564,0.71589,0.7156,0.71589,66899999.0
2005-06-22 08:39:00,0.71562,0.7158,0.71562,0.71572,110800001.0
2005-06-22 08:40:00,0.71565,0.71586,0.71548,0.71548,134500001.0
2005-06-22 08:41:00,0.71565,0.7158,0.71545,0.71551,119199997.0
2005-06-22 08:42:00,0.71572,0.71574,0.71546,0.71565,96400000.0
2005-06-22 08:43:00,0.71587,0.71587,0.71536,0.71552,127800000.0
2005-06-22 08:44:00,0.71549,0.71566,0.71528,0.71546,101200000.0
2005-06-22 08:45:00,0.71546,0.71561,0.71522,0.71532,124100001.0
2005-06-22 08:46:00,0.7155,0.71554,0.71526,0.71531,94200000.0
2005-06-22 08:47:00,0.71536,0.7156,0.7153,0.71546,89599999.0
2005-06-22 08:48:00,0.71541,0.71579,0.71526,0.71576,93100001.0
2005-06-22 08:49:00,0.71562,0.71571,0.71532,0.71541,139400000.0
2005-06-22 08:50:00,0.71542,0.71579,0.71532,0.71574,101600000.0
2005-06-22 08:51:00,0.71556,0.71566,0.71536,0.71559,100700001.0
2005-06-22 08:52:00,0.71559,0.71583,0.71541,0.71578,70499999.0
2005-06-22 08:53:00,0.71537,0.71566,0.71515,0.71559,73300000.0
2005-06-22 08:54:00,0.7157,0.7158,0.71539,0.71575,60600000.0
2005-06-22 08:55:00,0.71605,0.71605,0.71543,0.71556,63000000.0
2005-06-22 08:56:00,0.71571,0.71617,0.71571,0.71592,50500000.0
2005-06-22 08:57:00,0.71598,0.71621,0.71587,0.71602,50700001.0
2005-06-22 08:58:00,0.71628,0.71628,0.71562,0.71582,62100000.0
2005-06-22 08:59:00,0.71545,0.7163,0.71545,0.71601,148199996.0
2005-06-22 09:00:00,0.71591,0.71638,0.71584,0.71638,153999998.0
2005-06-22 09:01:00,0.71614,0.71631,0.71595,0.7162,134499999.0
2005-06-22 09:02:00,0.71617,0.71634,0.71596,0.71596,111500000.0
2005-06-22 09:03:00,0.71599,0.71628,0.71584,0.71584,94300000.0
2005-06-22 09:04:00,0.7162,0.71645,0.71602,0.71625,101500001.0
2005-06-22 09:05:00,0.716,0.71642,0.7159,0.71642,96000000.0
2005-06-22 09:06:00,0.71624,0.71624,0.71589,0.7161,37100000.0
2005-06-22 09:07:00,0.71585,0.71599,0.71539,0.71539,91100000.0
2005-06-22 09:08:00,0.71577,0.71594,0.71565,0.71572,98900000.0
2005-06-22 09:09:00,0.71557,0.71604,0.71555,0.71583,109899999.0
2005-06-22 09:10:00,0.71584,0.71584,0.71549,0.71549,149100001.0
2005-06-22 09:11:00,0.71578,0.71612,0.71561,0.71612,113700001.0
2005-06-22 09:12:00,0.71581,0.71595,0.71565,0.71585,118599999.0
2005-06-22 09:13:00,0.71577,0.7159,0.71558,0.71577,111700002.0
2005-06-22 09:14:00,0.71573,0.71601,0.71573,0.71598,144500002.0
2005-06-22 09:15:00,0.71562,0.71582,0.71538,0.71546,125399999.0
2005-06-22 09:16:00,0.7154,0.71571,0.71524,0.71542,75900000.0
2005-06-22 09:17:00,0.71535,0.71565,0.71532,0.71555,109200000.0
2005-06-22 09:18:00,0.71526,0.71566,0.71526,0.71566,122600001.0
2005-06-22 09:19:00,0.71554,0.71558,0.71532,0.71539,154000002.0
2005-06-22 09:20:00,0.71518,0.71571,0.71518,0.7157,109900001.0
2005-06-22 09:21:00,0.71569,0.7158,0.7154,0.71547,92800001.0
2005-06-22 09:22:00,0.71572,0.71575,0.71532,0.71544,107899999.0
2005-06-22 09:23:00,0.71563,0.7158,0.71545,0.7158,127499999.0
2005-06-22 09:24:00,0.71579,0.71596,0.71555,0.71575,134899999.0
2005-06-22 09:25:00,0.71568,0.71576,0.71549,0.7157,126299999.0
2005-06-22 09:26:00,0.71562,0.71586,0.71547,0.71547,107000000.0
2005-06-22 09:27:00,0.71573,0.71582,0.71557,0.71571,89000000.0
2005-06-22 09:28:00,0.71551,0.71572,0.71545,0.71564,90200000.0
2005-06-22 09:29:00,0.7159,0.7159,0.71545,0.7156,72500001.0
2005-06-22 09:30:00,0.71575,0.71577,0.71542,0.71559,117499999.0
2005-06-22 09:31:00,0.71548,0.71578,0.71548,0.71574,81800000.0
2005-06-22 09:32:00,0.71569,0.71572,0.71544,0.71544,63100000.0
2005-06-22 09:33:00,0.7156,0.71578,0.71546,0.71561,70800000.0
2005-06-22 09:34:00,0.71529,0.71556,0.71529,0.71556,101900001.0
2005-06-22 09:35:00,0.71572,0.71579,0.71539,0.71554,142599999.0
2005-06-22 09:36:00,0.71564,0.71582,0.7155,0.71554,137200000.0
2005-06-22 09:37:00,0.71573,0.71573,0.71536,0.71536,50300000.0
2005-06-22 09:38:00,0.71533,0.71568,0.71516,0.71522,79600000.0
2005-06-22 09:39:00,0.7151,0.71536,0.71487,0.71536,60900000.0
2005-06-22 09:40:00,0.7153,0.7153,0.71494,0.71494,52800002.0
2005-06-22 09:41:00,0.71512,0.71543,0.71501,0.71543,116200001.0
2005-06-22 09:42:00,0.71521,0.7155,0.71517,0.71529,96200000.0
2005-06-22 09:43:00,0.71534,0.71552,0.71513,0.71513,82600000.0
2005-06-22 09:44:00,0.71494,0.7155,0.71488,0.71525,90300000.0
2005-06-22 09:45:00,0.71518,0.71559,0.71498,0.71559,54100000.0
2005-06-22 09:46:00,0.71547,0.71568,0.71501,0.7151,114400000.0
2005-06-22 09:47:00,0.71534,0.71543,0.71495,0.71543,172300002.0
2005-06-22 09:48:00,0.71505,0.71543,0.71495,0.71528,122200002.0
2005-06-22 09:49:00,0.71524,0.71535,0.715,0.7152,96699999.0
2005-06-22 09:50:00,0.71532,0.71548,0.71509,0.71525,86700000.0
2005-06-22 09:51:00,0.71516,0.71539,0.71514,0.71539,46000000.0
2005-06-22 09:52:00,0.7154,0.7154,0.71524,0.71524,89000000.0
2005-06-22 09:53:00,0.71535,0.71547,0.71504,0.71528,68000000.0
2005-06-22 09:54:00,0.71547,0.71547,0.7149,0.71519,85100000.0
2005-06-22 09:55:00,0.71498,0.71545,0.71469,0.71542,149099998.0
2005-06-22 09:56:00,0.71501,0.71541,0.71501,0.71536,145899998.0
2005-06-22 09:57:00,0.71527,0.71545,0.71516,0.71533,109500002.0
2005-06-22 09:58:00,0.7153,0.71556,0.71517,0.71541,62000000.0
2005-06-22 09:59:00,0.7152,0.7153,0.71487,0.71493,140300001.0
2005-06-22 10:00:00,0.7155,0.71556,0.71511,0.71556,96300000.0
2005-06-22 10:01:00,0.71535,0.71551,0.71513,0.71525,68200000.0
2005-06-22 10:02:00,0.7154,0.71558,0.71521,0.71538,91200000.0
2005-06-22 10:03:00,0.71562,0.71562,0.71513,0.71519,73300000.0
2005-06-22 10:04:00,0.71513,0.71548,0.71506,0.71546,156900000.0
2005-06-22 10:05:00,0.71528,0.71565,0.71526,0.7155,121900000.0
2005-06-22 10:06:00,0.71542,0.71549,0.71511,0.71546,84700000.0
2005-06-22 10:07:00,0.71549,0.71558,0.71498,0.715,120999999.0
2005-06-22 10:08:00,0.7152,0.71567,0.7152,0.71566,85199998.0
2005-06-22 10:09:00,0.71493,0.71558,0.71493,0.71532,135900001.0
2005-06-22 10:10:00,0.71521,0.71561,0.71511,0.71529,93300000.0
2005-06-22 10:11:00,0.71506,0.71549,0.71498,0.71539,83200001.0
2005-06-22 10:12:00,0.71519,0.71534,0.71497,0.71527,130300001.0
2005-06-22 10:13:00,0.71542,0.71543,0.71512,0.71512,129699999.0
2005-06-22 10:14:00,0.71523,0.7154,0.71509,0.7154,27000000.0
2005-06-22 10:15:00,0.71556,0.71562,0.71479,0.71491,87900001.0
2005-06-22 10:16:00,0.71515,0.71535,0.71503,0.71503,97300001.0
2005-06-22 10:17:00,0.71501,0.71559,0.71498,0.71533,115800001.0
2005-06-22 10:18:00,0.71562,0.71569,0.7151,0.71533,140000001.0
2005-06-22 10:19:00,0.71541,0.71559,0.71512,0.71535,108200000.0
2005-06-22 10:20:00,0.71517,0.71555,0.71511,0.71555,74200000.0
2005-06-22 10:21:00,0.7159,0.7159,0.71524,0.71528,98799998.0
2005-06-22 10:22:00,0.71547,0.71566,0.71535,0.71547,140699998.0
2005-06-22 10:23:00,0.71526,0.71567,0.71512,0.71552,90400000.0
2005-06-22 10:24:00,0.71547,0.71575,0.71547,0.71573,61200000.0
2005-06-22 10:25:00,0.71584,0.71592,0.71529,0.71538,82700000.0
2005-06-22 10:26:00,0.71549,0.71563,0.71527,0.71555,116200001.0
2005-06-22 10:27:00,0.71562,0.71567,0.71523,0.7154,155699997.0
2005-06-22 10:28:00,0.71541,0.71581,0.71541,0.71581,112499999.0
2005-06-22 10:29:00,0.71564,0.71577,0.71539,0.71572,108500001.0
2005-06-22 10:30:00,0.71523,0.71568,0.71523,0.71565,144500001.0
2005-06-22 10:31:00,0.71563,0.71582,0.71548,0.7158,63100000.0
2005-06-22 10:32:00,0.71576,0.71576,0.71529,0.71547,102700001.0
2005-06-22 10:33:00,0.71567,0.71567,0.7151,0.71527,130500000.0
2005-06-22 10:34:00,0.71558,0.7157,0.71529,0.7155,70199999.0
2005-06-22 10:35:00,0.71562,0.71583,0.7153,0.71546,128599999.0
2005-06-22 10:36:00,0.71505,0.71548,0.71503,0.71533,101600001.0
2005-06-22 10:37:00,0.71526,0.71548,0.7152,0.71529,109899999.0
2005-06-22 10:38:00,0.71544,0.71544,0.71483,0.71491,118499998.0
2005-06-22 10:39:00,0.71491,0.71512,0.71482,0.71498,60199999.0
2005-06-22 10:40:00,0.71493,0.71525,0.71476,0.7152,92799999.0
2005-06-22 10:41:00,0.71489,0.71504,0.71477,0.71487,117200001.0
2005-06-22 10:42:00,0.71485,0.71503,0.71472,0.71503,134699999.0
2005-06-22 10:43:00,0.7151,0.7152,0.71483,0.71514,53000000.0
2005-06-22 10:44:00,0.71495,0.71519,0.71474,0.71519,158800002.0
2005-06-22 10:45:00,0.7148,0.71507,0.7147,0.7149,150899999.0
2005-06-22 10:46:00,0.71485,0.71516,0.71472,0.71486,113300000.0
2005-06-22 10:47:00,0.71471,0.715,0.7146,0.71491,122499999.0
2005-06-22 10:48:00,0.7147,0.71506,0.7147,0.71487,91100000.0
2005-06-22 10:49:00,0.71491,0.71504,0.71481,0.7149,105700000.0
2005-06-22 10:50:00,0.71507,0.71515,0.71482,0.71512,102100000.0
2005-06-22 10:51:00,0.71489,0.71542,0.71462,0.71542,85499999.0
2005-06-22 10:52:00,0.71552,0.71554,0.71497,0.71529,114299999.0
2005-06-22 10:53:00,0.71532,0.71538,0.71487,0.7152,77799999.0
2005-06-22 10:54:00,0.71517,0.71528,0.7147,0.71491,89700000.0
2005-06-22 10:55:00,0.71503,0.7152,0.71489,0.7152,44199999.0
2005-06-22 10:56:00,0.71509,0.71518,0.71475,0.71475,48700000.0
2005-06-22 10:57:00,0.71486,0.71535,0.71486,0.71512,69000000.0
2005-06-22 10:58:00,0.71503,0.71515,0.71478,0.71497,93900000.0
2005-06-22 10:59:00,0.71506,0.71522,0.71498,0.71514,87700000.0
2005-06-22 11:00:00,0.71492,0.71526,0.71484,0.71503,140499996.0
2005-06-22 11:01:00,0.71501,0.71505,0.71455,0.71502,100199999.0
2005-06-22 11:02:00,0.71508,0.71514,0.71448,0.71483,103000001.0
2005-06-22 11:03:00,0.71474,0.71489,0.71454,0.71462,157100001.0
2005-06-22 11:04:00,0.71463,0.71484,0.71449,0.71456,97600001.0
2005-06-22 11:05:00,0.71464,0.7148,0.71433,0.71447,142999996.0
2005-06-22 11:06:00,0.71461,0.71487,0.71442,0.71442,84800001.0
2005-06-22 11:07:00,0.71456,0.71468,0.71427,0.71433,80600000.0
2005-06-22 11:08:00,0.71456,0.71462,0.71403,0.71419,123400001.0
2005-06-22 11:09:00,0.7144,0.7145,0.71405,0.71405,77399998.0
2005-06-22 11:10:00,0.71425,0.71432,0.71373,0.71393,96299998.0
2005-06-22 11:11:00,0.714,0.71415,0.71342,0.71346,82000000.0
2005-06-22 11:12:00,0.71383,0.71408,0.71359,0.71371,83699998.0
2005-06-22 11:13:00,0.71306,0.71365,0.71296,0.71323,114200000.0
2005-06-22 11:14:00,0.71322,0.71335,0.71285,0.71335,140900000.0
2005-06-22 11:15:00,0.71327,0.71337,0.71297,0.71317,97200000.0
2005-06-22 11:16:00,0.71336,0.71336,0.7128,0.71295,90700000.0
2005-06-22 11:17:00,0.71294,0.71342,0.71294,0.71342,75100000.0
2005-06-22 11:18:00,0.71308,0.71359,0.71303,0.71355,159300001.0
2005-06-22 11:19:00,0.71354,0.71375,0.71332,0.71345,102500000.0
2005-06-22 11:20:00,0.71335,0.71378,0.71335,0.71378,62800000.0
2005-06-22 11:21:00,0.71372,0.71372,0.71327,0.71327,63999998.0
2005-06-22 11:22:00,0.71321,0.71365,0.71321,0.71344,119100001.0
2005-06-22 11:23:00,0.71347,0.71348,0.71326,0.71333,76100000.0
2005-06-22 11:24:00,0.71345,0.71359,0.71304,0.71316,120900000.0
2005-06-22 11:25:00,0.71318,0.71373,0.71304,0.71352,88099999.0
2005-06-22 11:26:00,0.7136,0.71373,0.71331,0.71331,99800000.0
2005-06-22 11:27:00,0.7135,0.71372,0.71332,0.71366,129000001.0
2005-06-22 11:28:00,0.71368,0.71381,0.71332,0.71358,107800000.0
2005-06-22 11:29:00,0.71357,0.7137,0.7132,0.7132,117099998.0
2005-06-22 11:30:00,0.71321,0.7136,0.71313,0.71337,63400000.0
2005-06-22 11:31:00,0.71379,0.71379,0.71305,0.71305,119199999.0
2005-06-22 11:32:00,0.71346,0.71358,0.71318,0.71358,55500000.0
2005-06-22 11:33:00,0.71338,0.71352,0.71322,0.71335,64100000.0
2005-06-22 11:34:00,0.71348,0.71362,0.71317,0.71356,162700000.0
2005-06-22 11:35:00,0.71366,0.71366,0.71304,0.71317,110299999.0
2005-06-22 11:36:00,0.71326,0.71347,0.71313,0.71323,97600002.0
2005-06-22 11:37:00,0.71341,0.71363,0.71314,0.71322,120899999.0
2005-06-22 11:38:00,0.71343,0.71351,0.71312,0.71329,168999999.0
2005-06-22 11:39:00,0.7133,0.71352,0.71316,0.71334,100500000.0
2005-06-22 11:40:00,0.7134,0.71366,0.71338,0.71354,105499998.0
2005-06-22 11:41:00,0.71341,0.71367,0.71327,0.71344,140499997.0
2005-06-22 11:42:00,0.71364,0.71373,0.71338,0.71341,137600001.0
2005-06-22 11:43:00,0.71384,0.71405,0.71372,0.71384,125500001.0
2005-06-22 11:44:00,0.71383,0.71404,0.7136,0.71395,117099999.0
2005-06-22 11:45:00,0.71348,0.71433,0.71348,0.71422,99099999.0
2005-06-22 11:46:00,0.71386,0.71426,0.71371,0.71423,130399999.0
2005-06-22 11:47:00,0.7141,0.71412,0.71383,0.71383,68699999.0
2005-06-22 11:48:00,0.71378,0.71418,0.71377,0.71408,77299999.0
2005-06-22 11:49:00,0.71398,0.71441,0.71392,0.7142,139299998.0
2005-06-22 11:50:00,0.71417,0.71417,0.71356,0.71356,104399999.0
2005-06-22 11:51:00,0.71418,0.71446,0.71413,0.71432,130600000.0
2005-06-22 11:52:00,0.71452,0.7146,0.71404,0.71442,110100000.0
2005-06-22 11:53:00,0.71443,0.71462,0.71412,0.71417,83900000.0
2005-06-22 11:54:00,0.71438,0.71451,0.71417,0.7144,179500001.0
2005-06-22 11:55:00,0.71433,0.71466,0.7143,0.71458,139800002.0
2005-06-22 11:56:00,0.71434,0.71461,0.71427,0.71453,70300000.0
2005-06-22 11:57:00,0.71448,0.7146,0.71429,0.71439,44900000.0
2005-06-22 11:58:00,0.71445,0.71452,0.71411,0.71435,120599999.0
2005-06-22 11:59:00,0.71421,0.71447,0.71405,0.7143,114800000.0
2005-06-22 12:00:00,0.7142,0.71432,0.71387,0.71406,130200001.0
2005-06-22 12:01:00,0.71427,0.71429,0.71373,0.71413,155899999.0
2005-06-22 12:02:00,0.7138,0.71423,0.71375,0.71414,113500003.0
2005-06-22 12:03:00,0.7142,0.71429,0.71395,0.71426,55000000.0
2005-06-22 12:04:00,0.71417,0.71426,0.71368,0.71395,144300001.0
2005-06-22 12:05:00,0.71389,0.71407,0.71385,0.71402,91600000.0
2005-06-22 12:06:00,0.71391,0.71407,0.71386,0.71405,100199998.0
2005-06-22 12:07:00,0.7142,0.7143,0.71401,0.71404,89500001.0
2005-06-22 12:08:00,0.71406,0.71419,0.7138,0.71398,93600001.0
2005-06-22 12:09:00,0.71393,0.71438,0.71393,0.71438,73900000.0
2005-06-22 12:10:00,0.71442,0.71442,0.71378,0.71387,100300001.0
2005-06-22 12:11:00,0.71391,0.71409,0.71358,0.71395,77200000.0
2005-06-22 12:12:00,0.71377,0.71388,0.71322,0.71359,92300001.0
2005-06-22 12:13:00,0.71363,0.71387,0.71356,0.71374,94100000.0
2005-06-22 12:14:00,0.71363,0.71377,0.71352,0.71352,147299997.0
2005-06-22 12:15:00,0.71359,0.71399,0.71359,0.71374,70100001.0
2005-06-22 12:16:00,0.71371,0.71399,0.71356,0.71385,110200000.0
2005-06-22 12:17:00,0.71389,0.71398,0.71377,0.71394,150099998.0
2005-06-22 12:18:00,0.71413,0.71413,0.7136,0.71368,142699999.0
2005-06-22 12:19:00,0.71377,0.71391,0.71341,0.71345,76700001.0
2005-06-22 12:20:00,0.71345,0.7139,0.71333,0.71359,111500000.0
2005-06-22 12:21:00,0.71348,0.71376,0.7133,0.71341,73400000.0
2005-06-22 12:22:00,0.71363,0.71386,0.71343,0.71386,152299998.0
2005-06-22 12:23:00,0.71365,0.71393,0.71365,0.71386,116199999.0
2005-06-22 12:24:00,0.71389,0.71389,0.71345,0.71352,83700000.0
2005-06-22 12:25:00,0.71377,0.71377,0.71348,0.71362,71200000.0
2005-06-22 12:26:00,0.7137,0.71388,0.71343,0.7138,84600000.0
2005-06-22 12:27:00,0.71356,0.71371,0.71317,0.71317,112600000.0
2005-06-22 12:28:00,0.7133,0.7137,0.71322,0.71355,54199999.0
2005-06-22 12:29:00,0.71365,0.71365,0.71349,0.71358,52500000.0
2005-06-22 12:30:00,0.71342,0.71374,0.71339,0.71361,71700001.0
2005-06-22 12:31:00,0.71338,0.71377,0.71311,0.71375,107100000.0
2005-06-22 12:32:00,0.71358,0.71358,0.71322,0.71339,79000000.0
2005-06-22 12:33:00,0.71357,0.71377,0.71329,0.71337,93700000.0
2005-06-22 12:34:00,0.71385,0.71392,0.71326,0.71326,96600000.0
2005-06-22 12:35:00,0.71363,0.71374,0.71337,0.71337,135500002.0
2005-06-22 12:36:00,0.71357,0.71369,0.71309,0.71309,55800000.0
2005-06-22 12:37:00,0.71302,0.71347,0.71302,0.71321,93399998.0
2005-06-22 12:38:00,0.71331,0.71355,0.71303,0.71327,91599998.0
2005-06-22 12:39:00,0.7134,0.71352,0.71329,0.71345,80300000.0
2005-06-22 12:40:00,0.71341,0.7136,0.71316,0.7135,180600002.0
2005-06-22 12:41:00,0.71335,0.71401,0.71324,0.71377,132399999.0
2005-06-22 12:42:00,0.71391,0.71399,0.71364,0.71389,127499999.0
2005-06-22 12:43:00,0.71373,0.71381,0.71347,0.71375,135699999.0
2005-06-22 12:44:00,0.71356,0.71389,0.71355,0.7138,157099999.0
2005-06-22 12:45:00,0.71397,0.71409,0.71361,0.714,146800000.0
2005-06-22 12:46:00,0.71407,0.71417,0.71347,0.71381,82000000.0
2005-06-22 12:47:00,0.71384,0.71408,0.71366,0.71408,114700001.0
2005-06-22 12:48:00,0.71418,0.71419,0.71382,0.71384,106000000.0
2005-06-22 12:49:00,0.71385,0.71415,0.71373,0.71399,143500001.0
2005-06-22 12:50:00,0.71387,0.7142,0.71382,0.71401,130099997.0
2005-06-22 12:51:00,0.71403,0.71403,0.7136,0.7136,72300000.0
2005-06-22 12:52:00,0.71348,0.71392,0.71343,0.71362,112699999.0
2005-06-22 12:53:00,0.71355,0.71373,0.71331,0.71367,106900001.0
2005-06-22 12:54:00,0.71316,0.71346,0.71315,0.7133,81500000.0
2005-06-22 12:55:00,0.71315,0.71388,0.71315,0.71356,98700001.0
2005-06-22 12:56:00,0.7137,0.7139,0.71345,0.71345,92199999.0
2005-06-22 12:57:00,0.71349,0.7138,0.71343,0.71358,95500001.0
2005-06-22 12:58:00,0.71354,0.71384,0.71318,0.71318,84000000.0
2005-06-22 12:59:00,0.71355,0.71365,0.71332,0.71348,73599999.0
2005-06-22 13:00:00,0.71345,0.71376,0.71341,0.71375,127999998.0
2005-06-22 13:01:00,0.71358,0.71391,0.7134,0.71387,121400000.0
2005-06-22 13:02:00,0.7139,0.71399,0.71357,0.7139,76100000.0
2005-06-22 13:03:00,0.71383,0.71383,0.71358,0.71375,44000000.0
2005-06-22 13:04:00,0.71346,0.71389,0.71337,0.71388,142799998.0
2005-06-22 13:05:00,0.71401,0.71402,0.71362,0.71389,131400001.0
2005-06-22 13:06:00,0.71373,0.71382,0.71359,0.71368,69300000.0
2005-06-22 13:07:00,0.7134,0.71371,0.7134,0.71367,93000000.0
2005-06-22 13:08:00,0.71376,0.71404,0.71361,0.71362,112599998.0
2005-06-22 13:09:00,0.71415,0.71424,0.71379,0.71379,108600001.0
2005-06-22 13:10:00,0.71396,0.7142,0.71376,0.71387,99500000.0
2005-06-22 13:11:00,0.71387,0.71414,0.71385,0.7139,68400000.0
2005-06-22 13:12:00,0.71388,0.7142,0.71378,0.7141,191600001.0
2005-06-22 13:13:00,0.71415,0.71419,0.71377,0.71398,89300002.0
2005-06-22 13:14:00,0.71352,0.7141,0.7134,0.7141,111600001.0
2005-06-22 13:15:00,0.7142,0.71422,0.71372,0.71398,98599999.0
2005-06-22 13:16:00,0.71392,0.71401,0.71359,0.71362,115499998.0
2005-06-22 13:17:00,0.71357,0.7138,0.71339,0.71366,157699998.0
2005-06-22 13:18:00,0.71363,0.71397,0.71356,0.71365,108699999.0
2005-06-22 13:19:00,0.71336,0.71365,0.7133,0.71342,102399999.0
2005-06-22 13:20:00,0.71343,0.71359,0.71322,0.71324,151900001.0
2005-06-22 13:21:00,0.71328,0.71363,0.71328,0.71354,89500001.0
2005-06-22 13:22:00,0.71311,0.7135,0.71311,0.7133,64400000.0
2005-06-22 13:23:00,0.71364,0.71368,0.71321,0.71334,101400000.0
2005-06-22 13:24:00,0.71353,0.71385,0.71339,0.71371,103600000.0
2005-06-22 13:25:00,0.71355,0.71375,0.7133,0.71375,58100001.0
2005-06-22 13:26:00,0.71389,0.71389,0.71335,0.71383,97299999.0
2005-06-22 13:27:00,0.71377,0.71377,0.71313,0.71313,79200000.0
2005-06-22 13:28:00,0.71326,0.7137,0.71326,0.71357,104000002.0
2005-06-22 13:29:00,0.71349,0.71357,0.71331,0.71339,108699998.0
2005-06-22 13:30:00,0.71331,0.71379,0.71331,0.71377,114000002.0
2005-06-22 13:31:00,0.71356,0.71372,0.71345,0.71352,108300000.0
2005-06-22 13:32:00,0.71331,0.71352,0.71323,0.71331,89099999.0
2005-06-22 13:33:00,0.7133,0.71366,0.71325,0.71361,110600001.0
2005-06-22 13:34:00,0.71348,0.71371,0.71329,0.71341,104300000.0
2005-06-22 13:35:00,0.71353,0.71479,0.71353,0.71382,52199999.0
2005-06-22 13:36:00,0.71361,0.71375,0.71339,0.71346,83400000.0
2005-06-22 13:37:00,0.71392,0.71399,0.7135,0.71372,71499999.0
2005-06-22 13:38:00,0.714,0.71404,0.71367,0.71385,118900000.0
2005-06-22 13:39:00,0.71386,0.71401,0.71375,0.71393,105000001.0
2005-06-22 13:40:00,0.71378,0.71409,0.7136,0.71397,120000001.0
2005-06-22 13:41:00,0.71394,0.71413,0.71344,0.714,123299999.0
2005-06-22 13:42:00,0.71414,0.71414,0.71356,0.71356,97799999.0
2005-06-22 13:43:00,0.71349,0.71401,0.71349,0.7137,118799998.0
2005-06-22 13:44:00,0.71402,0.71402,0.71339,0.71363,93100000.0
2005-06-22 13:45:00,0.7136,0.71391,0.71355,0.7138,122400000.0
2005-06-22 13:46:00,0.71378,0.71434,0.71378,0.71428,133000003.0
2005-06-22 13:47:00,0.71422,0.7145,0.71405,0.71442,99700001.0
2005-06-22 13:48:00,0.71436,0.71443,0.7142,0.71437,145800001.0
2005-06-22 13:49:00,0.71444,0.71444,0.71392,0.71398,125200001.0
2005-06-22 13:50:00,0.714,0.71439,0.71387,0.71433,64200000.0
2005-06-22 13:51:00,0.71401,0.71423,0.71389,0.71395,88399999.0
2005-06-22 13:52:00,0.71423,0.71466,0.71423,0.71466,84500000.0
2005-06-22 13:53:00,0.71433,0.71458,0.7141,0.71435,92800000.0
2005-06-22 13:54:00,0.71409,0.7146,0.71408,0.71448,112800000.0
2005-06-22 13:55:00,0.71421,0.71457,0.71409,0.71449,89700001.0
2005-06-22 13:56:00,0.71436,0.71469,0.71426,0.7144,156400000.0
2005-06-22 13:57:00,0.71463,0.71471,0.71415,0.71415,69900000.0
2005-06-22 13:58:00,0.71429,0.71457,0.71429,0.71439,47800000.0
2005-06-22 13:59:00,0.71426,0.71466,0.71422,0.7145,76600002.0
2005-06-22 14:00:00,0.71433,0.71468,0.7143,0.71448,87700001.0
2005-06-22 14:01:00,0.71459,0.71474,0.71441,0.7145,85799999.0
2005-06-22 14:02:00,0.71459,0.71469,0.71426,0.71427,74100000.0
2005-06-22 14:03:00,0.71436,0.71458,0.7142,0.7142,188800000.0
2005-06-22 14:04:00,0.71442,0.71461,0.71419,0.71427,53300000.0
2005-06-22 14:05:00,0.71472,0.71472,0.71422,0.71443,120799998.0
2005-06-22 14:06:00,0.7146,0.71466,0.71432,0.7145,108299999.0
2005-06-22 14:07:00,0.71414,0.7144,0.71403,0.71425,196699999.0
2005-06-22 14:08:00,0.71418,0.7145,0.71418,0.71439,87500000.0
2005-06-22 14:09:00,0.7143,0.71465,0.71418,0.7144,153900002.0
2005-06-22 14:10:00,0.71436,0.71462,0.71425,0.71451,107400000.0
2005-06-22 14:11:00,0.71461,0.71474,0.71436,0.71474,108400000.0
2005-06-22 14:12:00,0.71465,0.71465,0.71438,0.71444,76600001.0
2005-06-22 14:13:00,0.71454,0.71466,0.71422,0.71452,69000000.0
2005-06-22 14:14:00,0.71455,0.71462,0.71417,0.71462,117200000.0
2005-06-22 14:15:00,0.71446,0.71459,0.71432,0.71442,107100001.0
2005-06-22 14:16:00,0.71432,0.7147,0.71424,0.71424,54299999.0
2005-06-22 14:17:00,0.71436,0.7147,0.71436,0.71447,62500000.0
2005-06-22 14:18:00,0.71433,0.71457,0.71423,0.71435,147399998.0
2005-06-22 14:19:00,0.71411,0.71467,0.71401,0.71424,116700001.0
2005-06-22 14:20:00,0.7141,0.71422,0.71403,0.71404,130900000.0
2005-06-22 14:21:00,0.71409,0.71445,0.71392,0.71407,162200000.0
2005-06-22 14:22:00,0.71425,0.71431,0.7139,0.71425,88700000.0
2005-06-22 14:23:00,0.71428,0.71436,0.71403,0.7141,96300002.0
2005-06-22 14:24:00,0.71408,0.71454,0.71395,0.71444,90699999.0
2005-06-22 14:25:00,0.71438,0.71457,0.71422,0.71455,135500000.0
2005-06-22 14:26:00,0.71444,0.71464,0.71433,0.71448,81899999.0
2005-06-22 14:27:00,0.71463,0.71475,0.71434,0.7145,96500001.0
2005-06-22 14:28:00,0.71451,0.71467,0.71425,0.71447,83600000.0
2005-06-22 14:29:00,0.7146,0.71466,0.71435,0.71445,129299999.0
2005-06-22 14:30:00,0.71455,0.7146,0.71416,0.71424,126100001.0
2005-06-22 14:31:00,0.71433,0.71454,0.7142,0.71434,96799999.0
2005-06-22 14:32:00,0.71452,0.7147,0.71424,0.71443,76300001.0
2005-06-22 14:33:00,0.71465,0.71485,0.71438,0.71461,159399997.0
2005-06-22 14:34:00,0.71473,0.71487,0.71455,0.71458,119499999.0
2005-06-22 14:35:00,0.7143,0.71517,0.7143,0.71509,100499999.0
2005-06-22 14:36:00,0.71478,0.71518,0.71471,0.71515,101500000.0
2005-06-22 14:37:00,0.71481,0.71538,0.71462,0.71496,140500000.0
2005-06-22 14:38:00,0.71529,0.71546,0.71506,0.71509,148799997.0
2005-06-22 14:39:00,0.71485,0.71551,0.71484,0.71551,145000002.0
2005-06-22 14:40:00,0.71561,0.71561,0.71506,0.71528,175700002.0
2005-06-22 14:41:00,0.71508,0.71544,0.71488,0.71535,73900001.0
2005-06-22 14:42:00,0.7152,0.71531,0.71494,0.71521,93900000.0
2005-06-22 14:43:00,0.71485,0.71549,0.71485,0.71549,124099999.0
2005-06-22 14:44:00,0.71501,0.71515,0.71484,0.71484,110700001.0
2005-06-22 14:45:00,0.71482,0.71521,0.71478,0.71521,85099999.0
2005-06-22 14:46:00,0.71509,0.71518,0.71476,0.71476,114600000.0
2005-06-22 14:47:00,0.71464,0.71507,0.71462,0.71472,157899999.0
2005-06-22 14:48:00,0.71509,0.71514,0.71473,0.7148,76300001.0
2005-06-22 14:49:00,0.715,0.71518,0.71484,0.71485,49099999.0
2005-06-22 14:50:00,0.71509,0.71526,0.7148,0.7148,67800000.0
2005-06-22 14:51:00,0.71454,0.71518,0.71454,0.71508,92300001.0
2005-06-22 14:52:00,0.71487,0.71515,0.71474,0.71495,102099999.0
2005-06-22 14:53:00,0.71507,0.71521,0.71463,0.71465,110900000.0
2005-06-22 14:54:00,0.71487,0.71505,0.71466,0.71473,94699998.0
2005-06-22 14:55:00,0.71457,0.71496,0.7145,0.71453,78600000.0
2005-06-22 14:56:00,0.7147,0.71478,0.71453,0.71459,83400002.0
2005-06-22 14:57:00,0.71431,0.71474,0.71431,0.71439,183699999.0
2005-06-22 14:58:00,0.71449,0.71458,0.71437,0.71442,88599999.0
2005-06-22 14:59:00,0.71453,0.71486,0.71435,0.71484,114400000.0
2005-06-22 15:00:00,0.71433,0.7147,0.71427,0.71467,71600000.0
2005-06-22 15:01:00,0.71435,0.71493,0.71431,0.71486,130400003.0
2005-06-22 15:02:00,0.71488,0.71513,0.71465,0.71493,98300000.0
2005-06-22 15:03:00,0.71494,0.71541,0.71494,0.71541,68600001.0
2005-06-22 15:04:00,0.71519,0.71536,0.7149,0.71522,129999999.0
2005-06-22 15:05:00,0.71508,0.71549,0.71496,0.71517,73200000.0
2005-06-22 15:06:00,0.71525,0.71527,0.71477,0.71512,94700000.0
2005-06-22 15:07:00,0.71503,0.71539,0.7149,0.71519,168600001.0
2005-06-22 15:08:00,0.71527,0.71533,0.7148,0.71513,111600002.0
2005-06-22 15:09:00,0.7152,0.71535,0.71496,0.7151,125600001.0
2005-06-22 15:10:00,0.71517,0.71525,0.71481,0.71505,105200000.0
2005-06-22 15:11:00,0.71514,0.71532,0.7149,0.7149,113900001.0
2005-06-22 15:12:00,0.71483,0.71516,0.71466,0.71489,106599998.0
2005-06-22 15:13:00,0.71515,0.71521,0.71474,0.71507,166999998.0
2005-06-22 15:14:00,0.7153,0.71536,0.71486,0.71518,66400001.0
2005-06-22 15:15:00,0.71544,0.71555,0.71498,0.71504,101699997.0
2005-06-22 15:16:00,0.71514,0.71536,0.71509,0.71531,106399999.0
2005-06-22 15:17:00,0.7151,0.71566,0.71495,0.71548,148400001.0
2005-06-22 15:18:00,0.71491,0.71546,0.71491,0.71533,157700001.0
2005-06-22 15:19:00,0.71516,0.71545,0.71502,0.71545,130300000.0
2005-06-22 15:20:00,0.71533,0.71539,0.71505,0.71538,81200002.0
2005-06-22 15:21:00,0.71533,0.7156,0.71516,0.7155,172999996.0
2005-06-22 15:22:00,0.71556,0.71565,0.71517,0.71556,179799996.0
2005-06-22 15:23:00,0.71538,0.71585,0.71532,0.71577,96900001.0
2005-06-22 15:24:00,0.71555,0.71577,0.71515,0.71569,148200000.0
2005-06-22 15:25:00,0.71589,0.71589,0.7154,0.71548,135100001.0
2005-06-22 15:26:00,0.71546,0.71569,0.71519,0.71527,112699997.0
2005-06-22 15:27:00,0.71534,0.71557,0.71522,0.71528,80299999.0
2005-06-22 15:28:00,0.71545,0.71575,0.71534,0.71575,138499999.0
2005-06-22 15:29:00,0.71573,0.71573,0.71537,0.71559,96100000.0
2005-06-22 15:30:00,0.71585,0.71596,0.71546,0.71546,94599999.0
2005-06-22 15:31:00,0.71547,0.71571,0.71532,0.71565,125699999.0
2005-06-22 15:32:00,0.71533,0.71575,0.71526,0.71575,70500000.0
2005-06-22 15:33:00,0.71552,0.71579,0.71549,0.71559,150699997.0
2005-06-22 15:34:00,0.71549,0.7158,0.7153,0.71564,64299998.0
2005-06-22 15:35:00,0.71542,0.71575,0.7154,0.71573,100699999.0
2005-06-22 15:36:00,0.71564,0.71574,0.71536,0.71564,125799998.0
2005-06-22 15:37:00,0.71555,0.71576,0.71539,0.71569,107199998.0
2005-06-22 15:38:00,0.71555,0.71569,0.71521,0.71545,82100000.0
2005-06-22 15:39:00,0.71572,0.71583,0.71557,0.71564,42500000.0
2005-06-22 15:40:00,0.71558,0.71577,0.71545,0.71545,68399999.0
2005-06-22 15:41:00,0.71554,0.71577,0.71543,0.71555,55300001.0
2005-06-22 15:42:00,0.71554,0.71587,0.71547,0.71559,112299999.0
2005-06-22 15:43:00,0.71554,0.71581,0.71545,0.71555,80500000.0
2005-06-22 15:44:00,0.71598,0.71598,0.7153,0.71555,131500000.0
2005-06-22 15:45:00,0.71592,0.71593,0.71546,0.71554,153600001.0
2005-06-22 15:46:00,0.71553,0.71626,0.71553,0.71572,88600001.0
2005-06-22 15:47:00,0.71602,0.71605,0.7157,0.71596,104899999.0
2005-06-22 15:48:00,0.7156,0.71601,0.71555,0.71556,92600000.0
2005-06-22 15:49:00,0.71555,0.71579,0.71551,0.71551,90800000.0
2005-06-22 15:50:00,0.71563,0.71576,0.7154,0.71562,140300001.0
2005-06-22 15:51:00,0.7157,0.7157,0.71518,0.71525,151699997.0
2005-06-22 15:52:00,0.71517,0.71559,0.71517,0.71559,136899997.0
2005-06-22 15:53:00,0.71576,0.71606,0.71554,0.71594,104600000.0
2005-06-22 15:54:00,0.71559,0.71599,0.71559,0.71576,102600000.0
2005-06-22 15:55:00,0.71585,0.71592,0.71533,0.71548,95599999.0
2005-06-22 15:56:00,0.71573,0.71575,0.71523,0.71559,132699999.0
2005-06-22 15:57:00,0.71579,0.71582,0.71537,0.71554,100199999.0
2005-06-22 15:58:00,0.71582,0.71584,0.7152,0.7152,146000001.0
2005-06-22 15:59:00,0.71516,0.71547,0.71502,0.71536,116899998.0
2005-06-22 16:00:00,0.71539,0.71553,0.715,0.7154,118499999.0
2005-06-22 16:01:00,0.71522,0.71553,0.71493,0.7152,98499999.0
2005-06-22 16:02:00,0.71505,0.71533,0.71491,0.71521,129500002.0
2005-06-22 16:03:00,0.71501,0.71571,0.71488,0.71561,84900000.0
2005-06-22 16:04:00,0.71566,0.71581,0.71538,0.71552,150099999.0
2005-06-22 16:05:00,0.71558,0.7159,0.71533,0.71547,92399999.0
2005-06-22 16:06:00,0.71543,0.71569,0.71525,0.71553,86100000.0
2005-06-22 16:07:00,0.71552,0.71583,0.71535,0.71583,126499998.0
2005-06-22 16:08:00,0.71577,0.71596,0.71564,0.71575,93300001.0
2005-06-22 16:09:00,0.71568,0.71609,0.71565,0.71609,88200001.0
2005-06-22 16:10:00,0.71572,0.71629,0.71551,0.71629,137700003.0
2005-06-22 16:11:00,0.71574,0.71602,0.71557,0.71569,106100001.0
2005-06-22 16:12:00,0.71569,0.71611,0.71569,0.71593,65900001.0
2005-06-22 16:13:00,0.716,0.71613,0.7158,0.7158,83800001.0
2005-06-22 16:14:00,0.71604,0.71604,0.71571,0.71571,97300000.0
2005-06-22 16:15:00,0.71617,0.71623,0.71588,0.71594,73699999.0
2005-06-22 16:16:00,0.71593,0.71611,0.71553,0.71578,113300001.0
2005-06-22 16:17:00,0.71576,0.71605,0.71572,0.71598,102700000.0
2005-06-22 16:18:00,0.71619,0.71633,0.71582,0.71633,88199999.0
2005-06-22 16:19:00,0.71633,0.71657,0.71614,0.71641,167099999.0
2005-06-22 16:20:00,0.71598,0.71645,0.71591,0.71617,164599996.0
2005-06-22 16:21:00,0.71656,0.71663,0.71602,0.71615,95400000.0
2005-06-22 16:22:00,0.71638,0.71667,0.71633,0.71643,90199998.0
2005-06-22 16:23:00,0.71629,0.71661,0.71627,0.7166,126999998.0
2005-06-22 16:24:00,0.7165,0.71676,0.71638,0.71662,162599998.0
2005-06-22 16:25:00,0.71655,0.71669,0.71638,0.71653,81399999.0
2005-06-22 16:26:00,0.71628,0.71682,0.71623,0.71682,91699999.0
2005-06-22 16:27:00,0.71633,0.71679,0.71627,0.71666,180299999.0
2005-06-22 16:28:00,0.71653,0.71665,0.71649,0.71649,73999999.0
2005-06-22 16:29:00,0.71638,0.71674,0.71628,0.71662,85000000.0
2005-06-22 16:30:00,0.71631,0.71669,0.7162,0.71654,153900003.0
2005-06-22 16:31:00,0.71645,0.71669,0.71629,0.71629,53600000.0
2005-06-22 16:32:00,0.71598,0.71649,0.71587,0.71645,95199999.0
2005-06-22 16:33:00,0.71655,0.71666,0.71629,0.71652,161799998.0
2005-06-22 16:34:00,0.7164,0.71691,0.71635,0.7168,82700000.0
2005-06-22 16:35:00,0.71639,0.7169,0.71639,0.7169,87699999.0
2005-06-22 16:36:00,0.71639,0.71661,0.71639,0.7165,111900001.0
2005-06-22 16:37:00,0.71647,0.7167,0.71639,0.71643,96000001.0
2005-06-22 16:38:00,0.71645,0.71666,0.71637,0.71639,104099998.0
2005-06-22 16:39:00,0.71624,0.7168,0.71619,0.71666,66500000.0
2005-06-22 16:40:00,0.71669,0.71679,0.71636,0.71636,133200002.0
2005-06-22 16:41:00,0.71652,0.71668,0.71634,0.71667,68000000.0
2005-06-22 16:42:00,0.71648,0.71665,0.71622,0.71658,98099999.0
2005-06-22 16:43:00,0.71672,0.71672,0.71598,0.7162,93499999.0
2005-06-22 16:44:00,0.71619,0.71635,0.71563,0.71577,159299998.0
2005-06-22 16:45:00,0.7158,0.71624,0.71572,0.71586,104400000.0
2005-06-22 16:46:00,0.71583,0.71641,0.71578,0.7164,105100000.0
2005-06-22 16:47:00,0.71648,0.71648,0.71588,0.71615,82599999.0
2005-06-22 16:48:00,0.71613,0.71628,0.71599,0.71612,96899998.0
2005-06-22 16:49:00,0.71648,0.71656,0.71604,0.71624,76600000.0
2005-06-22 16:50:00,0.71639,0.71639,0.71604,0.71607,90600002.0
2005-06-22 16:51:00,0.71609,0.71645,0.71601,0.71603,85900001.0
2005-06-22 16:52:00,0.71621,0.71654,0.71616,0.7164,98900000.0
2005-06-22 16:53:00,0.71646,0.71667,0.71639,0.71647,75100000.0
2005-06-22 16:54:00,0.71638,0.71681,0.71637,0.71643,158700000.0
2005-06-22 16:55:00,0.71679,0.71679,0.71629,0.7166,119300002.0
2005-06-22 16:56:00,0.71623,0.71666,0.71618,0.71646,158300000.0
2005-06-22 16:57:00,0.71631,0.71676,0.71615,0.71676,98800000.0
2005-06-22 16:58:00,0.71648,0.71665,0.71618,0.71634,145400000.0
2005-06-22 16:59:00,0.71634,0.7164,0.71612,0.71638,144599998.0
2005-06-22 17:00:00,0.71654,0.71663,0.71598,0.7161,96300000.0
2005-06-22 17:01:00,0.71633,0.71652,0.71618,0.71638,49900000.0
2005-06-22 17:02:00,0.71647,0.7165,0.71606,0.71615,98400000.0
2005-06-22 17:03:00,0.71586,0.7165,0.71586,0.7165,55300000.0
2005-06-22 17:04:00,0.71638,0.71638,0.71586,0.71594,44300000.0
2005-06-22 17:05:00,0.7159,0.71627,0.71587,0.71603,87100001.0
2005-06-22 17:06:00,0.71584,0.71603,0.71566,0.71567,85400000.0
2005-06-22 17:07:00,0.71594,0.71614,0.71568,0.71568,163499999.0
2005-06-22 17:08:00,0.71579,0.71601,0.71557,0.71557,90799999.0
2005-06-22 17:09:00,0.71587,0.71601,0.71577,0.71599,93799999.0
2005-06-22 17:10:00,0.7161,0.71622,0.71579,0.71603,127900000.0
2005-06-22 17:11:00,0.71627,0.71627,0.71576,0.71587,145200002.0
2005-06-22 17:12:00,0.71588,0.71623,0.71567,0.71575,82100000.0
2005-06-22 17:13:00,0.71606,0.71634,0.71594,0.71607,142000000.0
2005-06-22 17:14:00,0.716,0.71641,0.71593,0.71628,97200000.0
2005-06-22 17:15:00,0.71606,0.71611,0.71575,0.71586,55000000.0
2005-06-22 17:16:00,0.71597,0.71605,0.71569,0.71597,155899999.0
2005-06-22 17:17:00,0.71604,0.71612,0.71581,0.716,109700000.0
2005-06-22 17:18:00,0.7161,0.71621,0.71588,0.71621,108200000.0
2005-06-22 17:19:00,0.71617,0.71626,0.71592,0.71598,98800000.0
2005-06-22 17:20:00,0.71617,0.71621,0.71574,0.7159,72600000.0
2005-06-22 17:21:00,0.71589,0.71598,0.71568,0.71585,135099998.0
2005-06-22 17:22:00,0.71599,0.71599,0.71567,0.71598,167800002.0
2005-06-22 17:23:00,0.71621,0.71636,0.71576,0.71594,140800000.0
2005-06-22 17:24:00,0.71604,0.7161,0.71564,0.71606,118999999.0
2005-06-22 17:25:00,0.71598,0.71616,0.71582,0.71604,92400001.0
2005-06-22 17:26:00,0.71601,0.71634,0.71584,0.71617,151899998.0
2005-06-22 17:27:00,0.71603,0.71622,0.71582,0.71601,115799997.0
2005-06-22 17:28:00,0.71597,0.71617,0.71564,0.71576,95599999.0
2005-06-22 17:29:00,0.71583,0.71608,0.71577,0.71593,121099998.0
2005-06-22 17:30:00,0.71602,0.71615,0.71573,0.71598,53400001.0
2005-06-22 17:31:00,0.71593,0.71634,0.71584,0.71595,100800000.0
2005-06-22 17:32:00,0.71607,0.7163,0.71583,0.71603,124899999.0
2005-06-22 17:33:00,0.7162,0.71623,0.71599,0.71622,133500002.0
2005-06-22 17:34:00,0.71618,0.71631,0.71593,0.71626,78500000.0
2005-06-22 17:35:00,0.71582,0.71625,0.71582,0.71608,142999998.0
2005-06-22 17:36:00,0.71614,0.71635,0.716,0.71635,95099999.0
2005-06-22 17:37:00,0.71595,0.71638,0.71595,0.7163,173400000.0
2005-06-22 17:38:00,0.71615,0.71635,0.71608,0.71619,148699998.0
2005-06-22 17:39:00,0.71613,0.71631,0.71595,0.71602,117500000.0
2005-06-22 17:40:00,0.71605,0.71617,0.71581,0.71583,92000000.0
2005-06-22 17:41:00,0.71579,0.716,0.71574,0.71588,75200000.0
2005-06-22 17:42:00,0.71576,0.71622,0.71567,0.71622,69899999.0
2005-06-22 17:43:00,0.71566,0.71598,0.71556,0.71559,65300000.0
2005-06-22 17:44:00,0.71592,0.71611,0.71579,0.71579,57000000.0
2005-06-22 17:45:00,0.71579,0.71617,0.71561,0.71608,81300002.0
2005-06-22 17:46:00,0.71593,0.71632,0.71588,0.71609,88499999.0
2005-06-22 17:47:00,0.7161,0.71627,0.71591,0.71597,105300000.0
2005-06-22 17:48:00,0.71609,0.71609,0.7157,0.71583,93999999.0
2005-06-22 17:49:00,0.71573,0.71616,0.71568,0.71609,58800000.0
2005-06-22 17:50:00,0.71612,0.71624,0.71581,0.71618,97800001.0
2005-06-22 17:51:00,0.71632,0.71645,0.71609,0.71626,83200001.0
2005-06-22 17:52:00,0.71624,0.71638,0.716,0.71618,94700000.0
2005-06-22 17:53:00,0.71613,0.71651,0.716,0.71645,65500000.0
2005-06-22 17:54:00,0.71623,0.71641,0.71605,0.71628,87700000.0
2005-06-22 17:55:00,0.71631,0.71646,0.71625,0.71643,105900001.0
2005-06-22 17:56:00,0.71642,0.7166,0.71618,0.71643,103499999.0
2005-06-22 17:57:00,0.71634,0.7166,0.71633,0.7166,87099998.0
2005-06-22 17:58:00,0.7162,0.7166,0.71617,0.7163,58799999.0
2005-06-22 17:59:00,0.71646,0.71661,0.71631,0.7164,97100000.0
2005-06-22 18:00:00,0.71629,0.71637,0.71597,0.71597,161100002.0
2005-06-22 18:01:00,0.71636,0.71644,0.71597,0.71638,114100002.0
2005-06-22 18:02:00,0.71669,0.71669,0.71627,0.71638,121800002.0
2005-06-22 18:03:00,0.71627,0.71678,0.71626,0.71678,263399998.0
2005-06-22 18:04:00,0.71666,0.71675,0.71625,0.71625,181499999.0
2005-06-22 18:05:00,0.71632,0.71665,0.71617,0.71617,348300001.0
2005-06-22 18:06:00,0.71609,0.71644,0.71596,0.71601,122800002.0
2005-06-22 18:07:00,0.7159,0.7163,0.71581,0.71586,247400000.0
2005-06-22 18:08:00,0.71583,0.71623,0.71583,0.71595,87400002.0
2005-06-22 18:09:00,0.71621,0.71625,0.71572,0.71588,226000000.0
2005-06-22 18:10:00,0.71583,0.71621,0.71571,0.71587,196200004.0
2005-06-22 18:11:00,0.71578,0.71613,0.71563,0.71563,164000000.0
2005-06-22 18:12:00,0.71584,0.71595,0.71566,0.71582,92399998.0
2005-06-22 18:13:00,0.71574,0.71595,0.71567,0.7159,112700000.0
2005-06-22 18:14:00,0.7159,0.71606,0.71569,0.71587,56700000.0
2005-06-22 18:15:00,0.71544,0.71572,0.7153,0.71532,165400000.0
2005-06-22 18:16:00,0.71554,0.71566,0.71489,0.71489,335400002.0
2005-06-22 18:17:00,0.7149,0.71538,0.71484,0.71538,128700001.0
2005-06-22 18:18:00,0.71489,0.71545,0.71486,0.71515,315999995.0
2005-06-22 18:19:00,0.71488,0.71527,0.71457,0.71461,272499999.0
2005-06-22 18:20:00,0.7147,0.71495,0.71449,0.71485,167400001.0
2005-06-22 18:21:00,0.71454,0.7149,0.71449,0.7149,190700000.0
2005-06-22 18:22:00,0.7148,0.71497,0.71464,0.7149,79000000.0
2005-06-22 18:23:00,0.71465,0.71545,0.71465,0.71493,337600002.0
2005-06-22 18:24:00,0.7149,0.71557,0.7149,0.71527,279099997.0
2005-06-22 18:25:00,0.71532,0.71532,0.71475,0.71501,144299999.0
2005-06-22 18:26:00,0.7152,0.71565,0.71488,0.71497,132599998.0
2005-06-22 18:27:00,0.71519,0.71552,0.71471,0.7152,283899999.0
2005-06-22 18:28:00,0.71533,0.71547,0.71502,0.7151,159999997.0
2005-06-22 18:29:00,0.71515,0.71532,0.71486,0.71503,197100000.0
2005-06-22 18:30:00,0.71503,0.71513,0.71489,0.71503,102800000.0
2005-06-22 18:31:00,0.71499,0.7153,0.71499,0.71505,244500001.0
2005-06-22 18:32:00,0.71511,0.71531,0.71475,0.71507,169899999.0
2005-06-22 18:33:00,0.71514,0.71535,0.71473,0.71494,242099998.0
2005-06-22 18:34:00,0.71498,0.71506,0.71476,0.71486,107999999.0
2005-06-22 18:35:00,0.71505,0.71505,0.71485,0.71485,133099999.0
2005-06-22 18:36:00,0.71485,0.71503,0.7146,0.71467,185099997.0
2005-06-22 18:37:00,0.71513,0.71536,0.71486,0.71511,82899999.0
2005-06-22 18:38:00,0.71516,0.71538,0.71494,0.71519,151500000.0
2005-06-22 18:39:00,0.71512,0.71526,0.71482,0.71491,364899998.0
2005-06-22 18:40:00,0.71502,0.7151,0.71461,0.71478,57400000.0
2005-06-22 18:41:00,0.71478,0.71503,0.71442,0.7145,318200001.0
2005-06-22 18:42:00,0.71446,0.71495,0.71438,0.71477,152500001.0
2005-06-22 18:43:00,0.71468,0.71498,0.71434,0.71485,661300000.0
2005-06-22 18:44:00,0.71481,0.71489,0.71443,0.71456,362399998.0
2005-06-22 18:45:00,0.71476,0.71493,0.71465,0.71473,446799997.0
2005-06-22 18:46:00,0.71477,0.7149,0.71453,0.71453,119000000.0
2005-06-22 18:47:00,0.71457,0.71492,0.71457,0.7149,153099999.0
2005-06-22 18:48:00,0.7149,0.71494,0.71459,0.71474,116799999.0
2005-06-22 18:49:00,0.71452,0.71492,0.71452,0.71492,179099996.0
2005-06-22 18:50:00,0.71483,0.71485,0.71457,0.71485,136600000.0
2005-06-22 18:51:00,0.71486,0.71492,0.71472,0.71488,73299999.0
2005-06-22 18:52:00,0.71489,0.71489,0.71465,0.71475,80800000.0
2005-06-22 18:53:00,0.71494,0.71494,0.71454,0.7147,88200000.0
2005-06-22 18:54:00,0.71462,0.71475,0.71448,0.71451,97299999.0
2005-06-22 18:55:00,0.71458,0.71489,0.71456,0.71477,186600001.0
2005-06-22 18:56:00,0.71487,0.71487,0.71435,0.71454,80099999.0
2005-06-22 18:57:00,0.71466,0.71466,0.71403,0.71439,112200001.0
2005-06-22 18:58:00,0.71433,0.71437,0.7141,0.7141,86599999.0
2005-06-22 18:59:00,0.71393,0.71442,0.71393,0.7142,232099999.0
2005-06-22 19:00:00,0.71408,0.71431,0.71394,0.71405,131500000.0
2005-06-22 19:01:00,0.71393,0.71431,0.71386,0.71431,87299999.0
2005-06-22 19:02:00,0.71408,0.71477,0.71399,0.71477,86499997.0
2005-06-22 19:03:00,0.71454,0.71529,0.71443,0.71505,300800002.0
2005-06-22 19:04:00,0.71453,0.71517,0.71452,0.71484,112800000.0
2005-06-22 19:05:00,0.71472,0.71526,0.71472,0.7151,83600000.0
2005-06-22 19:06:00,0.71497,0.71527,0.71474,0.71505,214500004.0
2005-06-22 19:07:00,0.71516,0.71554,0.71485,0.71514,244099998.0
2005-06-22 19:08:00,0.71537,0.71543,0.71512,0.71519,156399998.0
2005-06-22 19:09:00,0.71514,0.71543,0.71504,0.7151,121299997.0
2005-06-22 19:10:00,0.71509,0.71521,0.71497,0.71508,93099999.0
2005-06-22 19:11:00,0.71515,0.71546,0.71512,0.7154,142699999.0
2005-06-22 19:12:00,0.71499,0.71551,0.71498,0.71521,120399999.0
2005-06-22 19:13:00,0.71517,0.71534,0.71512,0.71529,139500000.0
2005-06-22 19:14:00,0.71535,0.71556,0.71522,0.71545,92700000.0
2005-06-22 19:15:00,0.71526,0.71542,0.71516,0.71519,73400000.0
2005-06-22 19:16:00,0.71534,0.71541,0.71521,0.71524,94199999.0
2005-06-22 19:17:00,0.71516,0.71562,0.71512,0.71526,77999999.0
2005-06-22 19:18:00,0.71542,0.71559,0.71509,0.7151,157100000.0
2005-06-22 19:19:00,0.71527,0.71549,0.7151,0.71512,76300001.0
2005-06-22 19:20:00,0.71537,0.71562,0.71518,0.71533,131900000.0
2005-06-22 19:21:00,0.71518,0.71575,0.71518,0.71575,116399999.0
2005-06-22 19:22:00,0.71526,0.7156,0.71522,0.7154,149000001.0
2005-06-22 19:23:00,0.71549,0.71563,0.71526,0.71533,106099999.0
2005-06-22 19:24:00,0.7156,0.71577,0.71546,0.71567,80799998.0
2005-06-22 19:25:00,0.71573,0.71606,0.71568,0.71603,124699998.0
2005-06-22 19:26:00,0.71599,0.71616,0.71575,0.71595,147499999.0
2005-06-22 19:27:00,0.71607,0.71627,0.71569,0.71569,98700000.0
2005-06-22 19:28:00,0.71598,0.71647,0.71598,0.7163,195799998.0
2005-06-22 19:29:00,0.71629,0.71647,0.71629,0.7164,77600000.0
2005-06-22 19:30:00,0.71659,0.71678,0.71633,0.71678,74900000.0
2005-06-22 19:31:00,0.71646,0.71713,0.71644,0.7171,107000000.0
2005-06-22 19:32:00,0.71717,0.71731,0.71673,0.71723,216399997.0
2005-06-22 19:33:00,0.71738,0.71751,0.71708,0.71741,127900002.0
2005-06-22 19:34:00,0.71706,0.71756,0.71694,0.71756,121300001.0
2005-06-22 19:35:00,0.7175,0.71769,0.717,0.7174,145800000.0
2005-06-22 19:36:00,0.71715,0.71754,0.71701,0.71716,161799998.0
2005-06-22 19:37:00,0.71717,0.71741,0.71686,0.71686,88799999.0
2005-06-22 19:38:00,0.71693,0.71732,0.71688,0.71725,147799998.0
2005-06-22 19:39:00,0.71729,0.71746,0.71685,0.71709,230300001.0
2005-06-22 19:40:00,0.7173,0.71735,0.71685,0.71701,108500000.0
2005-06-22 19:41:00,0.71703,0.7172,0.71682,0.7171,92500001.0
2005-06-22 19:42:00,0.71705,0.71727,0.71702,0.7171,145100001.0
2005-06-22 19:43:00,0.71697,0.71725,0.71686,0.71692,122000002.0
2005-06-22 19:44:00,0.717,0.7172,0.71675,0.71687,119300000.0
2005-06-22 19:45:00,0.71685,0.7172,0.71685,0.71705,102299998.0
2005-06-22 19:46:00,0.71732,0.71742,0.71707,0.7174,68199999.0
2005-06-22 19:47:00,0.71733,0.71738,0.71707,0.71722,88600001.0
2005-06-22 19:48:00,0.71729,0.71742,0.7171,0.7174,92900000.0
2005-06-22 19:49:00,0.71731,0.71731,0.71681,0.71681,160200000.0
2005-06-22 19:50:00,0.7171,0.71736,0.71707,0.71734,129800000.0
2005-06-22 19:51:00,0.71715,0.71731,0.7169,0.71698,85800000.0
2005-06-22 19:52:00,0.71707,0.71734,0.71685,0.71713,119100001.0
2005-06-22 19:53:00,0.71721,0.71739,0.71708,0.71727,116300002.0
2005-06-22 19:54:00,0.71708,0.71734,0.71696,0.71719,80299998.0
2005-06-22 19:55:00,0.71695,0.71755,0.71695,0.71707,217100000.0
2005-06-22 19:56:00,0.71693,0.71724,0.71682,0.71712,295400003.0
2005-06-22 19:57:00,0.71705,0.71716,0.71676,0.71681,147600000.0
2005-06-22 19:58:00,0.71691,0.71728,0.71691,0.71725,212800000.0
2005-06-22 19:59:00,0.71721,0.7174,0.71715,0.7172,74100000.0
2005-06-22 20:00:00,0.71719,0.71744,0.71694,0.71697,256500000.0
2005-06-22 20:01:00,0.71686,0.71735,0.71683,0.71692,162199998.0
2005-06-22 20:02:00,0.71683,0.71718,0.71679,0.71702,104800000.0
2005-06-22 20:03:00,0.7172,0.71728,0.71702,0.71728,63200000.0
2005-06-22 20:04:00,0.7172,0.71748,0.7172,0.7172,140600000.0
2005-06-22 20:05:00,0.7173,0.71743,0.71692,0.71692,203000001.0
2005-06-22 20:06:00,0.71705,0.71752,0.71693,0.71732,337000002.0
2005-06-22 20:07:00,0.71725,0.71757,0.71717,0.71717,135499999.0
2005-06-22 20:08:00,0.71699,0.71744,0.71699,0.71711,122900000.0
2005-06-22 20:09:00,0.71703,0.71746,0.71698,0.71732,129000000.0
2005-06-22 20:10:00,0.71732,0.71758,0.71712,0.71737,170300000.0
2005-06-22 20:11:00,0.71715,0.71755,0.71712,0.71733,134300002.0
2005-06-22 20:12:00,0.71745,0.71748,0.71717,0.71732,78200001.0
2005-06-22 20:13:00,0.71746,0.71753,0.71713,0.71731,121000000.0
2005-06-22 20:14:00,0.71746,0.71746,0.71723,0.71732,110000000.0
2005-06-22 20:15:00,0.71751,0.71764,0.71701,0.71718,93000000.0
2005-06-22 20:16:00,0.7171,0.71762,0.717,0.717,474900000.0
2005-06-22 20:17:00,0.71705,0.71754,0.71705,0.71715,194299998.0
2005-06-22 20:18:00,0.717,0.71735,0.71695,0.71714,134299999.0
2005-06-22 20:19:00,0.7172,0.71751,0.71712,0.71728,124700000.0
2005-06-22 20:20:00,0.71728,0.71759,0.71727,0.71749,182300001.0
2005-06-22 20:21:00,0.71759,0.71766,0.71719,0.71758,74900000.0
2005-06-22 20:22:00,0.71751,0.71761,0.71724,0.71724,105699998.0
2005-06-22 20:23:00,0.71732,0.71768,0.71732,0.71762,89100000.0
2005-06-22 20:24:00,0.71762,0.71765,0.71737,0.71762,112700001.0
2005-06-22 20:25:00,0.71755,0.71761,0.71742,0.71742,109699998.0
2005-06-22 20:26:00,0.71742,0.71761,0.71742,0.71752,116499998.0
2005-06-22 20:27:00,0.71742,0.7176,0.71735,0.71751,68700000.0
2005-06-22 20:28:00,0.71746,0.71756,0.71723,0.71742,130799998.0
2005-06-22 20:29:00,0.71743,0.71774,0.71707,0.71726,248600000.0
2005-06-22 20:30:00,0.71713,0.71748,0.71696,0.71717,272899999.0
2005-06-22 20:31:00,0.71719,0.71739,0.71693,0.71722,217500002.0
2005-06-22 20:32:00,0.71737,0.71747,0.71705,0.71718,100499998.0
2005-06-22 20:33:00,0.71721,0.7175,0.71694,0.71713,113500000.0
2005-06-22 20:34:00,0.71714,0.71736,0.71713,0.7172,124300000.0
2005-06-22 20:35:00,0.71727,0.71753,0.71727,0.71742,53400001.0
2005-06-22 20:36:00,0.71732,0.71751,0.71689,0.71689,177800000.0
2005-06-22 20:37:00,0.71693,0.71744,0.71682,0.71717,202899999.0
2005-06-22 20:38:00,0.7172,0.7173,0.71703,0.71722,202499998.0
2005-06-22 20:39:00,0.71685,0.71703,0.7168,0.71703,114100000.0
2005-06-22 20:40:00,0.71709,0.71734,0.717,0.71711,209900002.0
2005-06-22 20:41:00,0.71712,0.71738,0.71697,0.71735,197500001.0
2005-06-22 20:42:00,0.71714,0.71714,0.7168,0.7168,56399999.0
2005-06-22 20:43:00,0.71676,0.71729,0.71676,0.71685,137399999.0
2005-06-22 20:44:00,0.71673,0.71734,0.71673,0.71724,120399999.0
2005-06-22 20:45:00,0.71719,0.71734,0.71701,0.71701,111400000.0
2005-06-22 20:46:00,0.71696,0.71723,0.71696,0.71707,88400000.0
2005-06-22 20:47:00,0.7169,0.71733,0.71681,0.71706,63100000.0
2005-06-22 20:48:00,0.717,0.71727,0.71696,0.71717,161800000.0
2005-06-22 20:49:00,0.71693,0.71732,0.71693,0.71714,146199998.0
2005-06-22 20:50:00,0.71702,0.71711,0.7166,0.71679,175399999.0
2005-06-22 20:51:00,0.71677,0.71691,0.7164,0.71651,70200000.0
2005-06-22 20:52:00,0.71653,0.71696,0.71646,0.71653,121500000.0
2005-06-22 20:53:00,0.71677,0.71694,0.71645,0.71683,235300000.0
2005-06-22 20:54:00,0.71655,0.71684,0.71629,0.71643,176600001.0
2005-06-22 20:55:00,0.71613,0.71677,0.71613,0.71675,64800000.0
2005-06-22 20:56:00,0.71659,0.7167,0.71595,0.71652,106300000.0
2005-06-22 20:57:00,0.7163,0.71667,0.71621,0.71628,38600000.0
2005-06-22 20:58:00,0.71644,0.71681,0.71633,0.71649,254400000.0
2005-06-22 20:59:00,0.71691,0.71723,0.71637,0.71688,205799998.0
2005-06-22 21:00:00,0.71695,0.71715,0.7165,0.71654,179500000.0
2005-06-22 21:01:00,0.71645,0.71674,0.71645,0.71647,139099998.0
2005-06-22 21:02:00,0.71638,0.71684,0.71634,0.71672,109400001.0
2005-06-22 21:03:00,0.71662,0.7168,0.71643,0.71673,108799999.0
2005-06-22 21:04:00,0.71672,0.71672,0.71642,0.7166,67100001.0
2005-06-22 21:05:00,0.71662,0.71662,0.71617,0.71653,150000000.0
2005-06-22 21:06:00,0.71643,0.71681,0.71642,0.71657,101200000.0
2005-06-22 21:07:00,0.71679,0.71679,0.71646,0.71654,50100000.0
2005-06-22 21:08:00,0.71658,0.71716,0.71655,0.71705,179599999.0
2005-06-22 21:09:00,0.71709,0.71714,0.71666,0.71703,154300001.0
2005-06-22 21:10:00,0.71685,0.71692,0.71651,0.71685,71199998.0
2005-06-22 21:11:00,0.71652,0.71693,0.7164,0.71693,129699998.0
2005-06-22 21:12:00,0.71685,0.71706,0.7168,0.71684,94499999.0
2005-06-22 21:13:00,0.71674,0.717,0.71664,0.717,115500002.0
2005-06-22 21:14:00,0.71702,0.71716,0.7165,0.7165,79200000.0
2005-06-22 21:15:00,0.7168,0.71701,0.71656,0.71689,204399999.0
2005-06-22 21:16:00,0.71683,0.71715,0.71666,0.71688,121500000.0
2005-06-22 21:17:00,0.71694,0.71734,0.71667,0.71696,141300002.0
2005-06-22 21:18:00,0.717,0.71725,0.71691,0.71697,209299999.0
2005-06-22 21:19:00,0.71707,0.71721,0.71685,0.71697,97100000.0
2005-06-22 21:20:00,0.71711,0.71718,0.71669,0.71692,246100000.0
2005-06-22 21:21:00,0.71707,0.71719,0.71664,0.71666,88199999.0
2005-06-22 21:22:00,0.71668,0.71701,0.71652,0.71667,70899999.0
2005-06-22 21:23:00,0.7165,0.71718,0.7165,0.71681,136000000.0
2005-06-22 21:24:00,0.7169,0.71729,0.7169,0.71698,96900000.0
2005-06-22 21:25:00,0.71702,0.71721,0.71686,0.71707,82500000.0
2005-06-22 21:26:00,0.71704,0.71704,0.71668,0.71702,150700000.0
2005-06-22 21:27:00,0.71706,0.71718,0.7167,0.71683,136300002.0
2005-06-22 21:28:00,0.71692,0.71721,0.71692,0.71721,71900001.0
2005-06-22 21:29:00,0.71696,0.71732,0.71682,0.71682,106399999.0
2005-06-22 21:30:00,0.71685,0.71706,0.71656,0.71678,136800000.0
2005-06-22 21:31:00,0.71674,0.717,0.71667,0.71667,92599998.0
2005-06-22 21:32:00,0.71693,0.71707,0.71642,0.71643,67600000.0
2005-06-22 21:33:00,0.71641,0.71677,0.71627,0.71648,135600002.0
2005-06-22 21:34:00,0.71662,0.71688,0.71653,0.71653,102900001.0
2005-06-22 21:35:00,0.71652,0.71684,0.71634,0.71661,147100001.0
2005-06-22 21:36:00,0.71665,0.71676,0.71635,0.71651,198400001.0
2005-06-22 21:37:00,0.71654,0.71679,0.71652,0.71665,114199999.0
2005-06-22 21:38:00,0.71656,0.71668,0.71642,0.71653,78900000.0
2005-06-22 21:39:00,0.71674,0.71674,0.71627,0.71665,73600001.0
2005-06-22 21:40:00,0.71663,0.71701,0.71641,0.71699,183700000.0
2005-06-22 21:41:00,0.71682,0.71687,0.71667,0.71687,168099999.0
2005-06-22 21:42:00,0.71682,0.71695,0.71668,0.71695,68100000.0
2005-06-22 21:43:00,0.71691,0.71691,0.71655,0.71663,142299999.0
2005-06-22 21:44:00,0.71669,0.71693,0.71651,0.71667,154699999.0
2005-06-22 21:45:00,0.71684,0.71685,0.71647,0.71651,91400001.0
2005-06-22 21:46:00,0.71637,0.71673,0.71637,0.71662,54700000.0
2005-06-22 21:47:00,0.71669,0.71692,0.71666,0.71692,127700000.0
2005-06-22 21:48:00,0.71663,0.71693,0.71663,0.71693,77000000.0
2005-06-22 21:49:00,0.71688,0.71696,0.71663,0.71693,91000001.0
2005-06-22 21:50:00,0.71697,0.71697,0.71658,0.71658,81900000.0
2005-06-22 21:51:00,0.71662,0.7169,0.7165,0.7169,148999999.0
2005-06-22 21:52:00,0.71692,0.71708,0.71672,0.71687,44600000.0
2005-06-22 21:53:00,0.71692,0.71694,0.71666,0.71672,88200000.0
2005-06-22 21:54:00,0.71686,0.71695,0.71665,0.7169,83900001.0
2005-06-22 21:55:00,0.71671,0.71671,0.71627,0.71627,84100001.0
2005-06-22 21:56:00,0.71658,0.71664,0.71629,0.71632,100299998.0
2005-06-22 21:57:00,0.71619,0.71653,0.71589,0.71605,144699999.0
2005-06-22 21:58:00,0.71613,0.71633,0.7161,0.71629,105199999.0
2005-06-22 21:59:00,0.71645,0.71649,0.7161,0.7161,80500000.0
2005-06-22 22:00:00,0.71627,0.71648,0.71621,0.71635,93499999.0
2005-06-22 22:01:00,0.71656,0.71656,0.71611,0.71633,84600000.0
2005-06-22 22:02:00,0.71641,0.71681,0.71637,0.71643,120800001.0
2005-06-22 22:03:00,0.71653,0.7168,0.71653,0.71656,50800000.0
2005-06-22 22:04:00,0.71648,0.71684,0.71648,0.71673,85100000.0
2005-06-22 22:05:00,0.71692,0.71709,0.71649,0.71704,104200000.0
2005-06-22 22:06:00,0.7167,0.71714,0.71665,0.71684,92000000.0
2005-06-22 22:07:00,0.71695,0.71699,0.71667,0.71685,109500000.0
2005-06-22 22:08:00,0.71677,0.71698,0.71673,0.71688,162000000.0
2005-06-22 22:09:00,0.71687,0.71705,0.71677,0.71702,62200000.0
2005-06-22 22:10:00,0.71702,0.71704,0.7168,0.71694,107000002.0
2005-06-22 22:11:00,0.71694,0.71709,0.71683,0.717,105800000.0
2005-06-22 22:12:00,0.71694,0.7171,0.71686,0.71686,110099999.0
2005-06-22 22:13:00,0.71716,0.71729,0.71706,0.71706,92100000.0
2005-06-22 22:14:00,0.71691,0.71714,0.71687,0.71705,131700001.0
2005-06-22 22:15:00,0.71705,0.71723,0.71694,0.71705,129499998.0
2005-06-22 22:16:00,0.7175,0.7176,0.71709,0.71723,55600000.0
2005-06-22 22:17:00,0.71734,0.71735,0.71692,0.71696,114800000.0
2005-06-22 22:18:00,0.71684,0.7171,0.71668,0.71694,92400000.0
2005-06-22 22:19:00,0.71693,0.71722,0.71683,0.7172,95900000.0
2005-06-22 22:20:00,0.71723,0.71737,0.71709,0.71709,100900001.0
2005-06-22 22:21:00,0.71707,0.7172,0.71683,0.71714,99400000.0
2005-06-22 22:22:00,0.71697,0.71747,0.7169,0.71744,65200000.0
2005-06-22 22:23:00,0.71732,0.71744,0.7172,0.71733,68600000.0
2005-06-22 22:24:00,0.71717,0.7175,0.71714,0.7175,176199999.0
2005-06-22 22:25:00,0.71731,0.71748,0.71709,0.71709,101700001.0
2005-06-22 22:26:00,0.71744,0.71753,0.71693,0.71694,84700000.0
2005-06-22 22:27:00,0.7167,0.71736,0.7167,0.71724,105800000.0
2005-06-22 22:28:00,0.71735,0.71745,0.71698,0.71738,113099999.0
2005-06-22 22:29:00,0.71728,0.71755,0.71728,0.71735,119900000.0
2005-06-22 22:30:00,0.71733,0.71763,0.71725,0.71736,121799999.0
2005-06-22 22:31:00,0.7173,0.71769,0.71725,0.71725,121500000.0
2005-06-22 22:32:00,0.71731,0.7175,0.71728,0.7173,80900000.0
2005-06-22 22:33:00,0.71718,0.71764,0.71709,0.71764,82900000.0
2005-06-22 22:34:00,0.71714,0.71743,0.71703,0.71729,128200002.0
2005-06-22 22:35:00,0.71737,0.71745,0.71712,0.71712,98100000.0
2005-06-22 22:36:00,0.71728,0.71752,0.7172,0.71739,122499999.0
2005-06-22 22:37:00,0.7174,0.7177,0.71739,0.7177,68800000.0
2005-06-22 22:38:00,0.71726,0.71763,0.71707,0.71746,95099999.0
2005-06-22 22:39:00,0.71734,0.71743,0.71685,0.71693,178600003.0
2005-06-22 22:40:00,0.71688,0.71737,0.71678,0.7172,83499999.0
2005-06-22 22:41:00,0.71696,0.71741,0.71696,0.71741,110400001.0
2005-06-22 22:42:00,0.71738,0.7174,0.71708,0.71708,99700001.0
2005-06-22 22:43:00,0.71695,0.71734,0.71695,0.71704,142899999.0
2005-06-22 22:44:00,0.7172,0.71754,0.71698,0.71699,166099999.0
2005-06-22 22:45:00,0.71757,0.71764,0.71712,0.71733,210400000.0
2005-06-22 22:46:00,0.71723,0.71739,0.7172,0.71724,210000002.0
2005-06-22 22:47:00,0.71734,0.71751,0.71725,0.71739,109499997.0
2005-06-22 22:48:00,0.71751,0.71762,0.71728,0.71762,84900000.0
2005-06-22 22:49:00,0.71754,0.71754,0.71693,0.71696,117299999.0
2005-06-22 22:50:00,0.7173,0.7173,0.71657,0.71699,176500000.0
2005-06-22 22:51:00,0.71697,0.71726,0.71676,0.71721,204499996.0
2005-06-22 22:52:00,0.71723,0.71723,0.71679,0.71712,93499999.0
2005-06-22 22:53:00,0.71716,0.71735,0.71694,0.71735,97600000.0
2005-06-22 22:54:00,0.71728,0.71731,0.71698,0.71698,79000001.0
2005-06-22 22:55:00,0.71673,0.71748,0.71673,0.7174,112500000.0
2005-06-22 22:56:00,0.71744,0.71744,0.71712,0.71712,107499998.0
2005-06-22 22:57:00,0.71719,0.71729,0.71692,0.71701,114000000.0
2005-06-22 22:58:00,0.71711,0.71745,0.71711,0.71728,107899996.0
2005-06-22 22:59:00,0.71709,0.71749,0.71706,0.7172,164699996.0
2005-06-22 23:00:00,0.71726,0.71726,0.71684,0.71685,121500002.0
2005-06-22 23:01:00,0.71689,0.71741,0.71689,0.7172,122900000.0
2005-06-22 23:02:00,0.71704,0.71735,0.71697,0.71712,122600003.0
2005-06-22 23:03:00,0.71719,0.7173,0.71673,0.71697,141999999.0
2005-06-22 23:04:00,0.71694,0.71706,0.71682,0.71702,147699999.0
2005-06-22 23:05:00,0.7169,0.71715,0.71682,0.71695,60099999.0
2005-06-22 23:06:00,0.71681,0.71707,0.7167,0.71681,130999999.0
2005-06-22 23:07:00,0.71684,0.71712,0.71684,0.71694,95300000.0
2005-06-22 23:08:00,0.71705,0.71706,0.71686,0.71704,122599999.0
2005-06-22 23:09:00,0.71708,0.71722,0.717,0.71707,99800000.0
2005-06-22 23:10:00,0.71693,0.71724,0.71688,0.71723,85300000.0
2005-06-22 23:11:00,0.71729,0.71731,0.71711,0.71725,153799998.0
2005-06-22 23:12:00,0.7169,0.71732,0.71686,0.71723,102499999.0
2005-06-22 23:13:00,0.71715,0.71715,0.71691,0.7171,78299999.0
2005-06-22 23:14:00,0.71715,0.71732,0.71709,0.71713,93800000.0
2005-06-22 23:15:00,0.71739,0.71742,0.71705,0.71727,95300000.0
2005-06-22 23:16:00,0.71722,0.71733,0.71682,0.71703,104600000.0
2005-06-22 23:17:00,0.71707,0.71707,0.71631,0.71648,68100000.0
2005-06-22 23:18:00,0.71642,0.71666,0.71609,0.71654,76600000.0
2005-06-22 23:19:00,0.71631,0.71643,0.71609,0.71636,66800000.0
2005-06-22 23:20:00,0.71628,0.71645,0.71604,0.71607,65400000.0
2005-06-22 23:21:00,0.71594,0.71643,0.71585,0.71632,149000001.0
2005-06-22 23:22:00,0.71624,0.71636,0.71593,0.71604,76399999.0
2005-06-22 23:23:00,0.71623,0.71658,0.71617,0.71618,149500002.0
2005-06-22 23:24:00,0.71613,0.71659,0.71599,0.7164,110700001.0
2005-06-22 23:25:00,0.71622,0.71668,0.71622,0.71668,106399999.0
2005-06-22 23:26:00,0.71663,0.71683,0.71659,0.71678,64400001.0
2005-06-22 23:27:00,0.71666,0.71678,0.71653,0.71653,118000000.0
2005-06-22 23:28:00,0.71686,0.71693,0.71643,0.7167,159899998.0
2005-06-22 23:29:00,0.71662,0.71691,0.71653,0.71673,173799998.0
2005-06-22 23:30:00,0.71681,0.71719,0.71666,0.71707,111699999.0
2005-06-22 23:31:00,0.71677,0.71691,0.71653,0.71663,168100000.0
2005-06-22 23:32:00,0.71681,0.71726,0.71677,0.71701,106000000.0
2005-06-22 23:33:00,0.71682,0.71698,0.71648,0.71648,82000001.0
2005-06-22 23:34:00,0.71636,0.71688,0.71633,0.71641,130400003.0
2005-06-22 23:35:00,0.71666,0.71687,0.71647,0.71662,123100000.0
2005-06-22 23:36:00,0.71652,0.71681,0.71645,0.71664,70000000.0
2005-06-22 23:37:00,0.71638,0.71676,0.71628,0.71676,53200000.0
2005-06-22 23:38:00,0.71685,0.71685,0.71652,0.7168,83300000.0
2005-06-22 23:39:00,0.7165,0.71679,0.71631,0.71679,71000000.0
2005-06-22 23:40:00,0.71674,0.71674,0.71626,0.71653,85400000.0
2005-06-22 23:41:00,0.71659,0.71675,0.71654,0.71665,116900000.0
2005-06-22 23:42:00,0.71642,0.71654,0.71623,0.7165,99000000.0
2005-06-22 23:43:00,0.71669,0.71674,0.71639,0.71639,62800000.0
2005-06-22 23:44:00,0.71645,0.7166,0.71634,0.7166,115099999.0
2005-06-22 23:45:00,0.71672,0.71672,0.71624,0.7163,92400000.0
2005-06-22 23:46:00,0.71626,0.71669,0.71626,0.71666,113000002.0
2005-06-22 23:47:00,0.71652,0.71667,0.71625,0.71667,71400000.0
2005-06-22 23:48:00,0.71642,0.7167,0.71632,0.71663,91199999.0
2005-06-22 23:49:00,0.71662,0.71669,0.7164,0.71653,114200000.0
2005-06-22 23:50:00,0.71638,0.71687,0.71631,0.71646,124500002.0
2005-06-22 23:51:00,0.71663,0.71685,0.71642,0.71685,97800000.0
2005-06-22 23:52:00,0.71669,0.7168,0.71648,0.7168,122200001.0
2005-06-22 23:53:00,0.71675,0.71678,0.71655,0.71678,51800000.0
2005-06-22 23:54:00,0.71694,0.71708,0.71662,0.71685,101899998.0
2005-06-22 23:55:00,0.71693,0.71693,0.71682,0.71685,79700000.0
2005-06-22 23:56:00,0.71698,0.71698,0.71608,0.71608,148999997.0
2005-06-22 23:57:00,0.71588,0.71669,0.71588,0.71669,98499999.0
2005-06-22 23:58:00,0.7164,0.71662,0.71613,0.71651,95700000.0
2005-06-22 23:59:00,0.71657,0.71667,0.71609,0.71635,99799998.0
2005-06-23 00:00:00,0.71656,0.71656,0.71616,0.71641,142400000.0
2005-06-23 00:01:00,0.71635,0.71635,0.71612,0.71633,71800000.0
2005-06-23 00:02:00,0.7164,0.71655,0.71627,0.71633,102700000.0
2005-06-23 00:03:00,0.7162,0.71648,0.71605,0.71619,101099999.0
2005-06-23 00:04:00,0.71629,0.71641,0.71594,0.71594,109400001.0
2005-06-23 00:05:00,0.71593,0.71648,0.71593,0.71632,137500002.0
2005-06-23 00:06:00,0.71633,0.71644,0.71608,0.71644,91300002.0
2005-06-23 00:07:00,0.71633,0.71633,0.71607,0.71631,60199998.0
2005-06-23 00:08:00,0.71629,0.71641,0.71595,0.71637,101800002.0
2005-06-23 00:09:00,0.71628,0.71628,0.71606,0.71619,73200001.0
2005-06-23 00:10:00,0.7162,0.71639,0.7162,0.71626,97600001.0
2005-06-23 00:11:00,0.71614,0.7164,0.71588,0.71588,76299999.0
2005-06-23 00:12:00,0.71589,0.71618,0.7157,0.71618,108199999.0
2005-06-23 00:13:00,0.71627,0.71628,0.71568,0.7158,88500001.0
2005-06-23 00:14:00,0.71585,0.71607,0.71562,0.71588,105700000.0
2005-06-23 00:15:00,0.71599,0.71599,0.7156,0.71565,97299999.0
2005-06-23 00:16:00,0.71579,0.71601,0.71579,0.71584,83799999.0
2005-06-23 00:17:00,0.7159,0.7161,0.71574,0.71582,55000000.0
2005-06-23 00:18:00,0.71601,0.71603,0.71545,0.7155,91899997.0
2005-06-23 00:19:00,0.71566,0.71585,0.71535,0.71561,70700000.0
2005-06-23 00:20:00,0.71566,0.71585,0.71548,0.71552,57000000.0
2005-06-23 00:21:00,0.71557,0.71582,0.71554,0.71582,92399999.0
2005-06-23 00:22:00,0.71548,0.71584,0.71538,0.71565,136399999.0
2005-06-23 00:23:00,0.71572,0.71574,0.7153,0.7155,111800000.0
2005-06-23 00:24:00,0.71536,0.71576,0.71536,0.7156,115300001.0
2005-06-23 00:25:00,0.71562,0.71589,0.71539,0.71539,129199997.0
2005-06-23 00:26:00,0.7156,0.71572,0.71502,0.71502,124100001.0
2005-06-23 00:27:00,0.71521,0.71581,0.71512,0.71575,85899999.0
2005-06-23 00:28:00,0.71564,0.71567,0.71521,0.71522,149200000.0
2005-06-23 00:29:00,0.71529,0.71562,0.71519,0.71519,86500000.0
2005-06-23 00:30:00,0.71525,0.71555,0.71502,0.71538,109300000.0
2005-06-23 00:31:00,0.71547,0.71547,0.71503,0.7151,67900001.0
2005-06-23 00:32:00,0.7151,0.71555,0.71507,0.71542,112600001.0
2005-06-23 00:33:00,0.71533,0.71548,0.71514,0.71527,93099998.0
2005-06-23 00:34:00,0.71546,0.71558,0.71505,0.71505,125900002.0
2005-06-23 00:35:00,0.71496,0.71552,0.71496,0.71539,121500001.0
2005-06-23 00:36:00,0.71513,0.71551,0.715,0.71527,105200003.0
2005-06-23 00:37:00,0.71526,0.71526,0.71496,0.71517,101099999.0
2005-06-23 00:38:00,0.71522,0.71541,0.71505,0.71506,132300000.0
2005-06-23 00:39:00,0.71521,0.71568,0.71521,0.71528,146899999.0
2005-06-23 00:40:00,0.71513,0.71553,0.71506,0.71533,169800002.0
2005-06-23 00:41:00,0.71545,0.71553,0.71526,0.7153,141200003.0
2005-06-23 00:42:00,0.7151,0.71536,0.71496,0.71511,113299998.0
2005-06-23 00:43:00,0.71499,0.71539,0.71489,0.71528,137799999.0
2005-06-23 00:44:00,0.71513,0.71536,0.71502,0.71524,89600000.0
2005-06-23 00:45:00,0.71463,0.71508,0.71363,0.71363,117100000.0
2005-06-23 00:46:00,0.71357,0.71393,0.71335,0.71393,108500000.0
2005-06-23 00:47:00,0.71395,0.71416,0.71375,0.71391,132299998.0
2005-06-23 00:48:00,0.71373,0.71389,0.71358,0.71358,88699999.0
2005-06-23 00:49:00,0.71369,0.71385,0.71342,0.71375,94700000.0
2005-06-23 00:50:00,0.7134,0.71365,0.71324,0.7135,121899996.0
2005-06-23 00:51:00,0.71348,0.71377,0.71339,0.7137,138499997.0
2005-06-23 00:52:00,0.71355,0.71371,0.71321,0.71338,141800002.0
2005-06-23 00:53:00,0.71338,0.71353,0.71325,0.7134,103600001.0
2005-06-23 00:54:00,0.71303,0.71319,0.71291,0.71306,130999998.0
2005-06-23 00:55:00,0.7131,0.71343,0.71299,0.71343,82900001.0
2005-06-23 00:56:00,0.71348,0.71377,0.71327,0.71364,120099999.0
2005-06-23 00:57:00,0.7135,0.71366,0.71332,0.71351,128200002.0
2005-06-23 00:58:00,0.71362,0.71367,0.71307,0.71326,94899999.0
2005-06-23 00:59:00,0.71327,0.71372,0.71316,0.71369,63299999.0
2005-06-23 01:00:00,0.71351,0.71353,0.71295,0.71316,118800000.0
2005-06-23 01:01:00,0.71303,0.71372,0.71297,0.71322,130499998.0
2005-06-23 01:02:00,0.71312,0.71329,0.7129,0.71323,98799997.0
2005-06-23 01:03:00,0.71336,0.71341,0.71283,0.71333,149799999.0
2005-06-23 01:04:00,0.71304,0.71326,0.71298,0.71317,129299998.0
2005-06-23 01:05:00,0.71294,0.71336,0.71294,0.71311,126600001.0
2005-06-23 01:06:00,0.71305,0.71348,0.71305,0.71346,86200000.0
2005-06-23 01:07:00,0.7137,0.71397,0.71348,0.71361,100299998.0
2005-06-23 01:08:00,0.71342,0.7138,0.71337,0.7138,115700000.0
2005-06-23 01:09:00,0.71393,0.71407,0.7137,0.71391,72300001.0
2005-06-23 01:10:00,0.71437,0.7146,0.71405,0.71424,166299998.0
2005-06-23 01:11:00,0.71411,0.71439,0.71408,0.71408,59600000.0
2005-06-23 01:12:00,0.7142,0.71435,0.714,0.71403,77699999.0
2005-06-23 01:13:00,0.7141,0.71416,0.7138,0.71408,53600000.0
2005-06-23 01:14:00,0.71367,0.71367,0.71336,0.71366,45600000.0
2005-06-23 01:15:00,0.71327,0.71371,0.71325,0.71362,72699999.0
2005-06-23 01:16:00,0.71368,0.71375,0.71347,0.71375,145499997.0
2005-06-23 01:17:00,0.7134,0.7138,0.71328,0.7138,104400000.0
2005-06-23 01:18:00,0.71337,0.71365,0.71319,0.71365,122700000.0
2005-06-23 01:19:00,0.71353,0.71387,0.71348,0.71387,75899998.0
2005-06-23 01:20:00,0.71384,0.71384,0.71359,0.71381,52000000.0
2005-06-23 01:21:00,0.71379,0.71393,0.71366,0.71393,132300000.0
2005-06-23 01:22:00,0.71379,0.71396,0.71358,0.71383,143099999.0
2005-06-23 01:23:00,0.71372,0.71386,0.71371,0.71375,82899999.0
2005-06-23 01:24:00,0.7136,0.71379,0.71349,0.71367,138200000.0
2005-06-23 01:25:00,0.71353,0.71383,0.71341,0.71367,96500000.0
2005-06-23 01:26:00,0.71364,0.71374,0.71351,0.71371,146999998.0
2005-06-23 01:27:00,0.71351,0.71371,0.71336,0.71368,112200002.0
2005-06-23 01:28:00,0.71346,0.71371,0.71327,0.71339,130400000.0
2005-06-23 01:29:00,0.71338,0.71381,0.71327,0.7137,90599999.0
2005-06-23 01:30:00,0.71379,0.7138,0.71325,0.71325,101099999.0
2005-06-23 01:31:00,0.71345,0.71366,0.71312,0.71323,77900000.0
2005-06-23 01:32:00,0.71336,0.71378,0.71336,0.71369,128800002.0
2005-06-23 01:33:00,0.71354,0.71378,0.71344,0.71344,160499999.0
2005-06-23 01:34:00,0.71333,0.71391,0.71326,0.7139,70800001.0
2005-06-23 01:35:00,0.71364,0.71364,0.71328,0.71328,97299998.0
2005-06-23 01:36:00,0.71386,0.71386,0.71317,0.71317,105300001.0
2005-06-23 01:37:00,0.71335,0.71352,0.71333,0.7134,104800000.0
2005-06-23 01:38:00,0.71341,0.7136,0.71327,0.71359,135799999.0
2005-06-23 01:39:00,0.71339,0.71367,0.71326,0.71326,93400002.0
2005-06-23 01:40:00,0.71348,0.71397,0.71339,0.71382,82699999.0
2005-06-23 01:41:00,0.71399,0.71399,0.71337,0.71344,146700000.0
2005-06-23 01:42:00,0.71357,0.71378,0.71342,0.71378,129400000.0
2005-06-23 01:43:00,0.71385,0.71394,0.71367,0.71382,120199999.0
2005-06-23 01:44:00,0.71387,0.71387,0.71342,0.71372,117899999.0
2005-06-23 01:45:00,0.71399,0.71399,0.71343,0.71357,102000000.0
2005-06-23 01:46:00,0.71339,0.71381,0.71326,0.71372,113100002.0
2005-06-23 01:47:00,0.71348,0.71355,0.71327,0.71328,84000000.0
2005-06-23 01:48:00,0.71329,0.71347,0.71306,0.71347,105000000.0
2005-06-23 01:49:00,0.71309,0.71343,0.71309,0.71322,150100001.0
2005-06-23 01:50:00,0.71351,0.71352,0.71316,0.71316,124800000.0
2005-06-23 01:51:00,0.71331,0.7135,0.71317,0.71317,82000000.0
2005-06-23 01:52:00,0.71316,0.7137,0.71316,0.71344,137899998.0
2005-06-23 01:53:00,0.71312,0.71387,0.71307,0.71387,106099999.0
2005-06-23 01:54:00,0.71377,0.71389,0.7133,0.71347,87299999.0
2005-06-23 01:55:00,0.71379,0.71392,0.71347,0.71352,121699999.0
2005-06-23 01:56:00,0.71372,0.7139,0.7134,0.7134,73300000.0
2005-06-23 01:57:00,0.71357,0.71378,0.7135,0.71376,84700000.0
2005-06-23 01:58:00,0.71389,0.71389,0.71346,0.71377,58800000.0
2005-06-23 01:59:00,0.71383,0.71383,0.71336,0.71341,103299999.0
2005-06-23 02:00:00,0.71351,0.71396,0.71351,0.71391,124900001.0
2005-06-23 02:01:00,0.71395,0.71395,0.71333,0.71381,130700001.0
2005-06-23 02:02:00,0.71382,0.71416,0.71366,0.71411,126699999.0
2005-06-23 02:03:00,0.71372,0.71415,0.71366,0.71368,80900000.0
2005-06-23 02:04:00,0.71368,0.71407,0.71367,0.71377,140199997.0
2005-06-23 02:05:00,0.71367,0.71415,0.71367,0.71415,38400000.0
2005-06-23 02:06:00,0.7138,0.71432,0.7138,0.71402,125100000.0
2005-06-23 02:07:00,0.71396,0.71438,0.71387,0.71412,106700001.0
2005-06-23 02:08:00,0.71407,0.7143,0.71386,0.71414,69300000.0
2005-06-23 02:09:00,0.71411,0.71433,0.71393,0.7142,108500000.0
2005-06-23 02:10:00,0.71443,0.71476,0.7143,0.71457,140900001.0
2005-06-23 02:11:00,0.71425,0.71447,0.71401,0.71442,143600004.0
2005-06-23 02:12:00,0.7141,0.7147,0.71404,0.7147,173099999.0
2005-06-23 02:13:00,0.71432,0.71451,0.71403,0.71409,71300000.0
2005-06-23 02:14:00,0.71398,0.71441,0.71398,0.71415,84499999.0
2005-06-23 02:15:00,0.71407,0.71452,0.71402,0.7142,139600004.0
2005-06-23 02:16:00,0.71425,0.71458,0.71425,0.71435,161000001.0
2005-06-23 02:17:00,0.71439,0.71449,0.71405,0.71405,102500002.0
2005-06-23 02:18:00,0.7139,0.71457,0.7139,0.71411,160499998.0
2005-06-23 02:19:00,0.71403,0.71432,0.71388,0.71392,116699998.0
2005-06-23 02:20:00,0.71433,0.71448,0.71384,0.71415,197200000.0
2005-06-23 02:21:00,0.71431,0.71432,0.71369,0.71369,92300000.0
2005-06-23 02:22:00,0.71384,0.71401,0.71368,0.71401,163499999.0
2005-06-23 02:23:00,0.71386,0.71401,0.71365,0.71383,208000001.0
2005-06-23 02:24:00,0.71387,0.71409,0.71366,0.71395,207099997.0
2005-06-23 02:25:00,0.71393,0.71417,0.71374,0.71397,100299999.0
2005-06-23 02:26:00,0.71409,0.71415,0.71384,0.71389,40200000.0
2005-06-23 02:27:00,0.71405,0.71426,0.71387,0.71406,67900000.0
2005-06-23 02:28:00,0.71383,0.7141,0.71383,0.7141,167699998.0
2005-06-23 02:29:00,0.71411,0.71415,0.71389,0.71389,115200002.0
2005-06-23 02:30:00,0.71408,0.71428,0.71392,0.71412,105300000.0
2005-06-23 02:31:00,0.71412,0.71436,0.71401,0.7141,157399997.0
2005-06-23 02:32:00,0.71417,0.71418,0.714,0.714,113799998.0
2005-06-23 02:33:00,0.71401,0.71421,0.71398,0.714,76200000.0
2005-06-23 02:34:00,0.71392,0.7143,0.71379,0.71391,117200000.0
2005-06-23 02:35:00,0.71363,0.71424,0.71363,0.71405,103300000.0
2005-06-23 02:36:00,0.71394,0.71417,0.71393,0.7141,123400000.0
2005-06-23 02:37:00,0.71427,0.71427,0.71404,0.71417,88500000.0
2005-06-23 02:38:00,0.71419,0.71431,0.7138,0.7138,120700000.0
2005-06-23 02:39:00,0.71396,0.71397,0.71366,0.71373,86000000.0
2005-06-23 02:40:00,0.71372,0.71406,0.71346,0.71406,127199999.0
2005-06-23 02:41:00,0.71404,0.71404,0.71356,0.71356,112099999.0
2005-06-23 02:42:00,0.71368,0.71414,0.71364,0.71382,214400001.0
2005-06-23 02:43:00,0.7139,0.71409,0.71362,0.71403,130200000.0
2005-06-23 02:44:00,0.71404,0.7141,0.71379,0.7141,151599998.0
2005-06-23 02:45:00,0.71382,0.71385,0.71346,0.7138,82600001.0
2005-06-23 02:46:00,0.71367,0.71377,0.71358,0.71371,122499999.0
2005-06-23 02:47:00,0.71348,0.71399,0.71331,0.71397,121800000.0
2005-06-23 02:48:00,0.7135,0.7138,0.71341,0.71356,97799998.0
2005-06-23 02:49:00,0.71355,0.71377,0.7133,0.7135,109400001.0
2005-06-23 02:50:00,0.71387,0.71396,0.71347,0.71374,147399999.0
2005-06-23 02:51:00,0.7137,0.71385,0.71352,0.71352,196100002.0
2005-06-23 02:52:00,0.71359,0.71391,0.71358,0.7136,166599999.0
2005-06-23 02:53:00,0.71379,0.7143,0.71367,0.7143,71700001.0
2005-06-23 02:54:00,0.71407,0.71416,0.71367,0.71383,106100000.0
2005-06-23 02:55:00,0.71404,0.71416,0.71386,0.71388,111099999.0
2005-06-23 02:56:00,0.71408,0.71423,0.71394,0.71398,84200000.0
2005-06-23 02:57:00,0.71404,0.71443,0.71396,0.71417,143499999.0
2005-06-23 02:58:00,0.71416,0.71421,0.7137,0.71409,156800001.0
2005-06-23 02:59:00,0.71409,0.71428,0.71375,0.7142,241799999.0
2005-06-23 03:00:00,0.71393,0.71404,0.71383,0.71396,83600000.0
2005-06-23 03:01:00,0.71408,0.7142,0.7137,0.71398,170600002.0
2005-06-23 03:02:00,0.71392,0.7141,0.71382,0.71405,102700000.0
2005-06-23 03:03:00,0.71415,0.71437,0.71361,0.71361,170999998.0
2005-06-23 03:04:00,0.71378,0.71419,0.71359,0.71361,124500000.0
2005-06-23 03:05:00,0.71351,0.71396,0.71351,0.71396,92400000.0
2005-06-23 03:06:00,0.71353,0.71387,0.71344,0.71378,148499999.0
2005-06-23 03:07:00,0.71366,0.71386,0.71346,0.71375,147199998.0
2005-06-23 03:08:00,0.71377,0.71415,0.71343,0.7136,160899999.0
2005-06-23 03:09:00,0.71349,0.71389,0.71337,0.71378,86600000.0
2005-06-23 03:10:00,0.71367,0.71381,0.71335,0.71347,146400000.0
2005-06-23 03:11:00,0.71391,0.71396,0.71336,0.71356,128900001.0
2005-06-23 03:12:00,0.71365,0.71366,0.71331,0.71361,105299999.0
2005-06-23 03:13:00,0.71365,0.71376,0.71334,0.71334,93000001.0
2005-06-23 03:14:00,0.71337,0.71382,0.71331,0.71361,96999999.0
2005-06-23 03:15:00,0.71353,0.71383,0.71341,0.71354,120099998.0
2005-06-23 03:16:00,0.71352,0.7137,0.71328,0.71345,133099999.0
2005-06-23 03:17:00,0.71336,0.71383,0.71331,0.71372,120999998.0
2005-06-23 03:18:00,0.71335,0.714,0.71335,0.71384,138000000.0
2005-06-23 03:19:00,0.71328,0.71386,0.71326,0.7138,100800000.0
2005-06-23 03:20:00,0.71379,0.7139,0.71335,0.7135,100600000.0
2005-06-23 03:21:00,0.71338,0.7138,0.71338,0.71364,110400001.0
2005-06-23 03:22:00,0.71341,0.71389,0.71341,0.71368,101500000.0
2005-06-23 03:23:00,0.7136,0.71404,0.71346,0.71404,111900001.0
2005-06-23 03:24:00,0.71372,0.71381,0.71364,0.71364,119300000.0
2005-06-23 03:25:00,0.71377,0.71396,0.71347,0.71357,79400000.0
2005-06-23 03:26:00,0.71373,0.71395,0.71355,0.71363,175400001.0
2005-06-23 03:27:00,0.7138,0.71404,0.71367,0.71404,90500000.0
2005-06-23 03:28:00,0.71391,0.71407,0.71355,0.71405,151899999.0
2005-06-23 03:29:00,0.71397,0.71402,0.71382,0.71382,71800000.0
2005-06-23 03:30:00,0.71371,0.71411,0.71371,0.71403,135499998.0
2005-06-23 03:31:00,0.71408,0.71414,0.71382,0.71413,217699999.0
2005-06-23 03:32:00,0.71412,0.71412,0.71372,0.71407,158399999.0
2005-06-23 03:33:00,0.71398,0.71416,0.71376,0.71381,124500001.0
2005-06-23 03:34:00,0.71391,0.71421,0.71371,0.71403,97100000.0
2005-06-23 03:35:00,0.71391,0.71416,0.71377,0.71402,122100000.0
2005-06-23 03:36:00,0.71383,0.71425,0.71377,0.71425,123999999.0
2005-06-23 03:37:00,0.714,0.71425,0.71371,0.71425,128200001.0
2005-06-23 03:38:00,0.71373,0.71415,0.71371,0.71398,87700000.0
2005-06-23 03:39:00,0.71381,0.71409,0.71357,0.71388,189900002.0
2005-06-23 03:40:00,0.71368,0.71407,0.71351,0.71407,83099999.0
2005-06-23 03:41:00,0.7137,0.71398,0.71363,0.71392,106699999.0
2005-06-23 03:42:00,0.71341,0.71387,0.71341,0.71364,163499999.0
2005-06-23 03:43:00,0.71377,0.71398,0.7136,0.71398,105999999.0
2005-06-23 03:44:00,0.71362,0.71396,0.71359,0.71395,103099999.0
2005-06-23 03:45:00,0.71397,0.71408,0.71365,0.71395,75800000.0
2005-06-23 03:46:00,0.71409,0.71409,0.71354,0.71381,154199998.0
2005-06-23 03:47:00,0.71386,0.71415,0.71369,0.71374,137000002.0
2005-06-23 03:48:00,0.71356,0.7141,0.71354,0.7141,167100001.0
2005-06-23 03:49:00,0.71403,0.71406,0.71376,0.71381,172400000.0
2005-06-23 03:50:00,0.71374,0.714,0.71363,0.71396,137800000.0
2005-06-23 03:51:00,0.71373,0.71404,0.71369,0.71381,151300000.0
2005-06-23 03:52:00,0.71361,0.71394,0.71356,0.71372,50100000.0
2005-06-23 03:53:00,0.71371,0.71404,0.71365,0.71404,113399999.0
2005-06-23 03:54:00,0.71358,0.71399,0.7135,0.71377,66900000.0
2005-06-23 03:55:00,0.71378,0.71392,0.7136,0.71392,117200000.0
2005-06-23 03:56:00,0.71373,0.71391,0.71361,0.71382,126000000.0
2005-06-23 03:57:00,0.71391,0.71413,0.7138,0.7138,100699999.0
2005-06-23 03:58:00,0.71379,0.71401,0.71369,0.71401,161700000.0
2005-06-23 03:59:00,0.71394,0.71406,0.7137,0.71406,68200000.0
2005-06-23 04:00:00,0.71398,0.71408,0.71383,0.71408,93199999.0
2005-06-23 04:01:00,0.7141,0.7141,0.71389,0.71401,84300001.0
2005-06-23 04:02:00,0.71398,0.71398,0.71377,0.71391,70600000.0
2005-06-23 04:03:00,0.71388,0.71398,0.71354,0.71355,232900000.0
2005-06-23 04:04:00,0.71378,0.714,0.71364,0.71373,114100000.0
2005-06-23 04:05:00,0.71371,0.71425,0.71371,0.71424,94300000.0
2005-06-23 04:06:00,0.71385,0.71421,0.71369,0.71387,307800000.0
2005-06-23 04:07:00,0.71389,0.71408,0.71381,0.71405,120999999.0
2005-06-23 04:08:00,0.71415,0.71415,0.71349,0.71384,155699998.0
2005-06-23 04:09:00,0.71372,0.71392,0.71358,0.71392,93400000.0
2005-06-23 04:10:00,0.71391,0.714,0.71372,0.71372,164000001.0
2005-06-23 04:11:00,0.71374,0.71401,0.71368,0.71393,78200000.0
2005-06-23 04:12:00,0.71386,0.71404,0.7137,0.71378,173999997.0
2005-06-23 04:13:00,0.71388,0.71413,0.71381,0.71403,91700001.0
2005-06-23 04:14:00,0.71388,0.71403,0.71368,0.71388,139199999.0
2005-06-23 04:15:00,0.71372,0.71389,0.71358,0.71364,96999999.0
2005-06-23 04:16:00,0.71376,0.71402,0.7137,0.71399,144799999.0
2005-06-23 04:17:00,0.71367,0.71401,0.71358,0.71401,191800000.0
2005-06-23 04:18:00,0.7139,0.7141,0.71372,0.71372,137499997.0
2005-06-23 04:19:00,0.71364,0.71404,0.71364,0.714,88499999.0
2005-06-23 04:20:00,0.71381,0.71414,0.71376,0.71383,85100000.0
2005-06-23 04:21:00,0.71385,0.71408,0.71352,0.71365,197000002.0
2005-06-23 04:22:00,0.71363,0.71412,0.71363,0.71403,135100002.0
2005-06-23 04:23:00,0.71394,0.71408,0.71381,0.71385,104200000.0
2005-06-23 04:24:00,0.71378,0.714,0.71366,0.71378,168100001.0
2005-06-23 04:25:00,0.71403,0.71415,0.71389,0.71389,95200001.0
2005-06-23 04:26:00,0.71395,0.71411,0.71378,0.71402,79200000.0
2005-06-23 04:27:00,0.71374,0.71429,0.71374,0.71388,140899998.0
2005-06-23 04:28:00,0.7139,0.71447,0.71371,0.71427,177000002.0
2005-06-23 04:29:00,0.71401,0.71434,0.71387,0.71434,73399998.0
2005-06-23 04:30:00,0.71397,0.71441,0.71392,0.71395,174799998.0
2005-06-23 04:31:00,0.71372,0.71409,0.71357,0.71393,170199996.0
2005-06-23 04:32:00,0.71413,0.71448,0.71398,0.71444,110600000.0
2005-06-23 04:33:00,0.71417,0.7144,0.71392,0.714,196800000.0
2005-06-23 04:34:00,0.71393,0.71443,0.71386,0.71422,121599999.0
2005-06-23 04:35:00,0.71403,0.7146,0.71403,0.7146,90300000.0
2005-06-23 04:36:00,0.71442,0.71442,0.71406,0.71417,89500001.0
2005-06-23 04:37:00,0.71421,0.71435,0.71388,0.7142,104999998.0
2005-06-23 04:38:00,0.71417,0.71463,0.71409,0.71463,145400004.0
2005-06-23 04:39:00,0.71467,0.71467,0.71418,0.7145,133600000.0
2005-06-23 04:40:00,0.71458,0.71458,0.71405,0.71418,105700000.0
2005-06-23 04:41:00,0.71423,0.71438,0.71408,0.71412,129600000.0
2005-06-23 04:42:00,0.71457,0.71457,0.71402,0.71423,103500000.0
2005-06-23 04:43:00,0.71424,0.71454,0.71424,0.71432,114899997.0
2005-06-23 04:44:00,0.7142,0.7142,0.71381,0.71397,139500000.0
2005-06-23 04:45:00,0.71422,0.71425,0.71382,0.71411,139299999.0
2005-06-23 04:46:00,0.71409,0.71424,0.71397,0.71402,130199999.0
2005-06-23 04:47:00,0.71416,0.71425,0.71403,0.71424,128199999.0
2005-06-23 04:48:00,0.71388,0.71432,0.71386,0.71423,173300000.0
2005-06-23 04:49:00,0.71423,0.71433,0.71405,0.71433,141900001.0
2005-06-23 04:50:00,0.71438,0.71438,0.71364,0.71394,128600004.0
2005-06-23 04:51:00,0.71373,0.71415,0.71371,0.7141,176199997.0
2005-06-23 04:52:00,0.71417,0.71418,0.71366,0.71366,160399999.0
2005-06-23 04:53:00,0.71385,0.71404,0.71385,0.71387,62100000.0
2005-06-23 04:54:00,0.71374,0.714,0.71374,0.71393,98300000.0
2005-06-23 04:55:00,0.71394,0.71405,0.71385,0.7139,133599999.0
2005-06-23 04:56:00,0.71382,0.714,0.71366,0.71377,147799999.0
2005-06-23 04:57:00,0.71388,0.71412,0.7137,0.71389,135799999.0
2005-06-23 04:58:00,0.71404,0.71415,0.71396,0.71396,199000000.0
2005-06-23 04:59:00,0.71391,0.71407,0.71376,0.71405,174399998.0
2005-06-23 05:00:00,0.71405,0.71406,0.71368,0.71387,109100000.0
2005-06-23 05:01:00,0.71391,0.71405,0.71369,0.71386,125500001.0
2005-06-23 05:02:00,0.71398,0.71403,0.71379,0.71403,92300000.0
2005-06-23 05:03:00,0.7142,0.7142,0.71358,0.71371,89299999.0
2005-06-23 05:04:00,0.71394,0.71408,0.71357,0.71358,180000001.0
2005-06-23 05:05:00,0.71346,0.71389,0.71338,0.71382,93700000.0
2005-06-23 05:06:00,0.71359,0.71385,0.71356,0.71356,128299997.0
2005-06-23 05:07:00,0.71347,0.7137,0.71347,0.71362,154000001.0
2005-06-23 05:08:00,0.71356,0.71385,0.71336,0.71366,120200000.0
2005-06-23 05:09:00,0.71349,0.71377,0.71349,0.71377,110900001.0
2005-06-23 05:10:00,0.71372,0.71372,0.71324,0.71329,94600001.0
2005-06-23 05:11:00,0.71327,0.71377,0.71299,0.71376,174899998.0
2005-06-23 05:12:00,0.71361,0.71379,0.71318,0.71345,105400001.0
2005-06-23 05:13:00,0.71328,0.7135,0.71311,0.71322,139500000.0
2005-06-23 05:14:00,0.71358,0.71362,0.71304,0.71351,120999999.0
2005-06-23 05:15:00,0.71314,0.71335,0.71304,0.71324,122800000.0
2005-06-23 05:16:00,0.71309,0.71368,0.71307,0.71368,145400001.0
2005-06-23 05:17:00,0.71348,0.71361,0.71325,0.71346,131400001.0
2005-06-23 05:18:00,0.7135,0.71369,0.71307,0.7132,168200001.0
2005-06-23 05:19:00,0.71343,0.71365,0.71331,0.7135,102099999.0
2005-06-23 05:20:00,0.71359,0.71373,0.71301,0.71301,127299996.0
2005-06-23 05:21:00,0.71313,0.71371,0.71308,0.71362,97000001.0
2005-06-23 05:22:00,0.7137,0.71374,0.71329,0.71367,100600001.0
2005-06-23 05:23:00,0.71351,0.71376,0.7134,0.71365,108800002.0
2005-06-23 05:24:00,0.71347,0.71376,0.71323,0.71347,160400000.0
2005-06-23 05:25:00,0.7133,0.71375,0.71309,0.71355,232100002.0
2005-06-23 05:26:00,0.71373,0.71373,0.71323,0.71369,124799999.0
2005-06-23 05:27:00,0.71348,0.71361,0.71315,0.71339,140800001.0
2005-06-23 05:28:00,0.7134,0.71348,0.71308,0.7133,146400000.0
2005-06-23 05:29:00,0.71327,0.71377,0.71327,0.71377,108000000.0
2005-06-23 05:30:00,0.71338,0.7136,0.71328,0.71332,120400000.0
2005-06-23 05:31:00,0.71359,0.7136,0.71328,0.71353,96100001.0
2005-06-23 05:32:00,0.71369,0.71377,0.71347,0.71365,125499999.0
2005-06-23 05:33:00,0.71323,0.71369,0.71323,0.71332,93000000.0
2005-06-23 05:34:00,0.71324,0.71369,0.71324,0.7133,178000000.0
2005-06-23 05:35:00,0.71357,0.71377,0.71323,0.71354,195500000.0
2005-06-23 05:36:00,0.71347,0.71362,0.7131,0.71337,167300000.0
2005-06-23 05:37:00,0.71334,0.71351,0.71322,0.71333,98099999.0
2005-06-23 05:38:00,0.71331,0.71369,0.71321,0.71332,119499997.0
2005-06-23 05:39:00,0.71354,0.71362,0.71305,0.71314,89100001.0
2005-06-23 05:40:00,0.71342,0.71364,0.71306,0.71343,151300002.0
2005-06-23 05:41:00,0.71339,0.71356,0.71322,0.71356,133899999.0
2005-06-23 05:42:00,0.7135,0.7138,0.71325,0.7138,147500000.0
2005-06-23 05:43:00,0.71377,0.71394,0.71334,0.71339,128299999.0
2005-06-23 05:44:00,0.71358,0.71359,0.7133,0.71348,81299999.0
2005-06-23 05:45:00,0.71334,0.71365,0.71322,0.71365,142600001.0
2005-06-23 05:46:00,0.71364,0.71364,0.71312,0.71348,126999998.0
2005-06-23 05:47:00,0.71356,0.71356,0.71321,0.71343,57700000.0
2005-06-23 05:48:00,0.71329,0.71354,0.71328,0.71343,96900000.0
2005-06-23 05:49:00,0.71346,0.7136,0.71322,0.71335,94499999.0
2005-06-23 05:50:00,0.71329,0.71361,0.71329,0.71342,101400002.0
2005-06-23 05:51:00,0.7136,0.71361,0.71335,0.71342,79500000.0
2005-06-23 05:52:00,0.71343,0.71353,0.71334,0.71343,128100002.0
2005-06-23 05:53:00,0.71326,0.71353,0.71303,0.71303,159700001.0
2005-06-23 05:54:00,0.71322,0.71339,0.71292,0.71302,98300000.0
2005-06-23 05:55:00,0.71333,0.7136,0.71324,0.71328,133299999.0
2005-06-23 05:56:00,0.7132,0.71367,0.7132,0.71336,175200001.0
2005-06-23 05:57:00,0.7134,0.71384,0.71337,0.7135,98300000.0
2005-06-23 05:58:00,0.71331,0.7135,0.7132,0.71337,104399999.0
2005-06-23 05:59:00,0.71306,0.71331,0.71287,0.71294,144399999.0
2005-06-23 06:00:00,0.71347,0.71347,0.71289,0.71306,102100000.0
2005-06-23 06:01:00,0.71308,0.71338,0.71286,0.71302,92000000.0
2005-06-23 06:02:00,0.7134,0.7135,0.71317,0.71348,94900000.0
2005-06-23 06:03:00,0.71327,0.71347,0.71297,0.71298,87000000.0
2005-06-23 06:04:00,0.71321,0.71354,0.71313,0.71327,109599999.0
2005-06-23 06:05:00,0.71339,0.7135,0.71308,0.71308,163300003.0
2005-06-23 06:06:00,0.71297,0.71352,0.71297,0.71325,111500002.0
2005-06-23 06:07:00,0.71361,0.71363,0.71304,0.71309,179499999.0
2005-06-23 06:08:00,0.71329,0.71358,0.71317,0.71358,185499995.0
2005-06-23 06:09:00,0.71366,0.71367,0.71311,0.71332,140299999.0
2005-06-23 06:10:00,0.71301,0.71362,0.71293,0.7136,101900002.0
2005-06-23 06:11:00,0.71359,0.71366,0.71318,0.71357,89000000.0
2005-06-23 06:12:00,0.7134,0.71353,0.71329,0.71342,45200000.0
2005-06-23 06:13:00,0.71351,0.71384,0.71351,0.71365,115799999.0
2005-06-23 06:14:00,0.71372,0.71374,0.7131,0.71341,82600000.0
2005-06-23 06:15:00,0.71347,0.71349,0.71306,0.71327,134300004.0
2005-06-23 06:16:00,0.71347,0.7135,0.71322,0.71336,120899999.0
2005-06-23 06:17:00,0.71376,0.71376,0.71336,0.71345,98800001.0
2005-06-23 06:18:00,0.71351,0.71363,0.71319,0.71341,174699997.0
2005-06-23 06:19:00,0.71331,0.71349,0.71326,0.71338,180700003.0
2005-06-23 06:20:00,0.71349,0.71358,0.71322,0.71339,109300001.0
2005-06-23 06:21:00,0.71323,0.71361,0.71319,0.7135,123799998.0
2005-06-23 06:22:00,0.71331,0.71366,0.71325,0.71348,84799999.0
2005-06-23 06:23:00,0.71335,0.71364,0.71335,0.7134,142099999.0
2005-06-23 06:24:00,0.71335,0.71343,0.7132,0.71332,125999999.0
2005-06-23 06:25:00,0.7133,0.71358,0.71319,0.71335,136699998.0
2005-06-23 06:26:00,0.71323,0.71352,0.71303,0.71331,121000000.0
2005-06-23 06:27:00,0.71313,0.71362,0.71306,0.71322,144000000.0
2005-06-23 06:28:00,0.71372,0.71372,0.71315,0.71317,79000000.0
2005-06-23 06:29:00,0.71331,0.71349,0.71311,0.71322,82100000.0
2005-06-23 06:30:00,0.71325,0.71368,0.71322,0.71368,110800000.0
2005-06-23 06:31:00,0.71362,0.71367,0.71316,0.71347,221600002.0
2005-06-23 06:32:00,0.71341,0.71364,0.71326,0.71361,106200000.0
2005-06-23 06:33:00,0.713,0.71348,0.713,0.71328,131099998.0
2005-06-23 06:34:00,0.71308,0.71356,0.71308,0.71326,72399999.0
2005-06-23 06:35:00,0.71338,0.71359,0.71318,0.71342,147300002.0
2005-06-23 06:36:00,0.71299,0.71351,0.71299,0.71323,187599998.0
2005-06-23 06:37:00,0.71323,0.71365,0.71323,0.71331,138400001.0
2005-06-23 06:38:00,0.71335,0.71356,0.71325,0.71353,78799999.0
2005-06-23 06:39:00,0.71318,0.71364,0.71317,0.71355,106500000.0
2005-06-23 06:40:00,0.71349,0.71353,0.71297,0.7132,88000001.0
2005-06-23 06:41:00,0.71315,0.7137,0.71312,0.71352,86200000.0
2005-06-23 06:42:00,0.71322,0.7137,0.71322,0.71357,98400000.0
2005-06-23 06:43:00,0.71337,0.71363,0.71321,0.71328,98900001.0
2005-06-23 06:44:00,0.7133,0.71354,0.71315,0.7133,209300001.0
2005-06-23 06:45:00,0.71344,0.71365,0.71314,0.71323,93300000.0
2005-06-23 06:46:00,0.71329,0.71365,0.71322,0.71344,149600003.0
2005-06-23 06:47:00,0.71322,0.71357,0.71309,0.71356,176899999.0
2005-06-23 06:48:00,0.71342,0.71343,0.71312,0.71339,90200000.0
2005-06-23 06:49:00,0.71356,0.71367,0.71325,0.71338,73600000.0
2005-06-23 06:50:00,0.71358,0.71358,0.71336,0.71352,74400000.0
2005-06-23 06:51:00,0.71336,0.7135,0.71306,0.71312,88200000.0
2005-06-23 06:52:00,0.7133,0.71341,0.71283,0.71292,159899999.0
2005-06-23 06:53:00,0.71281,0.71332,0.71278,0.71322,110800001.0
2005-06-23 06:54:00,0.71298,0.71332,0.71298,0.71302,52600000.0
2005-06-23 06:55:00,0.71327,0.71333,0.71276,0.71326,135000000.0
2005-06-23 06:56:00,0.71314,0.71341,0.71288,0.71338,139800002.0
2005-06-23 06:57:00,0.71326,0.71343,0.71288,0.71303,123399999.0
2005-06-23 06:58:00,0.71322,0.7134,0.71308,0.7134,140599999.0
2005-06-23 06:59:00,0.71341,0.71343,0.71326,0.71341,103300000.0
2005-06-23 07:00:00,0.71301,0.71353,0.71293,0.71353,112300000.0
2005-06-23 07:01:00,0.71352,0.71352,0.71288,0.71288,76499999.0
2005-06-23 07:02:00,0.71286,0.71344,0.71286,0.71336,142199999.0
2005-06-23 07:03:00,0.71331,0.71332,0.71306,0.71309,118199998.0
2005-06-23 07:04:00,0.71287,0.71335,0.71287,0.71335,79000000.0
2005-06-23 07:05:00,0.71331,0.71341,0.7132,0.71341,173399998.0
2005-06-23 07:06:00,0.71323,0.71334,0.71292,0.71317,85399999.0
2005-06-23 07:07:00,0.71293,0.71309,0.71269,0.71301,112799999.0
2005-06-23 07:08:00,0.71281,0.71307,0.71267,0.7129,142899997.0
2005-06-23 07:09:00,0.71291,0.71305,0.71266,0.71291,137800000.0
2005-06-23 07:10:00,0.71282,0.7131,0.71271,0.71275,154900000.0
2005-06-23 07:11:00,0.71269,0.71292,0.7125,0.71256,170300002.0
2005-06-23 07:12:00,0.71235,0.71285,0.7122,0.71258,150300002.0
2005-06-23 07:13:00,0.71247,0.71264,0.71218,0.71222,79800002.0
2005-06-23 07:14:00,0.71225,0.71257,0.71213,0.71256,110199998.0
2005-06-23 07:15:00,0.71214,0.71263,0.71214,0.71244,48800000.0
2005-06-23 07:16:00,0.71226,0.71263,0.71221,0.71257,147300000.0
2005-06-23 07:17:00,0.71224,0.71251,0.71222,0.71244,90399999.0
2005-06-23 07:18:00,0.71242,0.7126,0.71215,0.71256,159699998.0
2005-06-23 07:19:00,0.71257,0.71269,0.71224,0.71255,58800000.0
2005-06-23 07:20:00,0.71252,0.71252,0.7122,0.7124,89500001.0
2005-06-23 07:21:00,0.71238,0.71273,0.71238,0.71242,136100002.0
2005-06-23 07:22:00,0.71238,0.71266,0.71238,0.71254,62300000.0
2005-06-23 07:23:00,0.71249,0.71266,0.71215,0.71241,116400000.0
2005-06-23 07:24:00,0.71241,0.71262,0.71233,0.71253,103399999.0
2005-06-23 07:25:00,0.71267,0.71277,0.71229,0.71229,110899999.0
2005-06-23 07:26:00,0.71208,0.71255,0.71208,0.71211,116899999.0
2005-06-23 07:27:00,0.71267,0.71267,0.71227,0.7124,69400000.0
2005-06-23 07:28:00,0.71269,0.71269,0.71236,0.71249,140399997.0
2005-06-23 07:29:00,0.71239,0.7128,0.71219,0.71257,118000000.0
2005-06-23 07:30:00,0.71249,0.71263,0.71216,0.71225,77999999.0
2005-06-23 07:31:00,0.71234,0.71254,0.71217,0.71232,140499998.0
2005-06-23 07:32:00,0.71251,0.71265,0.71227,0.71227,98499999.0
2005-06-23 07:33:00,0.7124,0.71264,0.7123,0.71238,98900000.0
2005-06-23 07:34:00,0.71246,0.71294,0.71246,0.71294,94200000.0
2005-06-23 07:35:00,0.71265,0.71288,0.71253,0.71287,103200001.0
2005-06-23 07:36:00,0.71255,0.7127,0.71228,0.71243,109500000.0
2005-06-23 07:37:00,0.7124,0.71275,0.7123,0.71234,196499999.0
2005-06-23 07:38:00,0.71241,0.71283,0.71239,0.71273,169599996.0
2005-06-23 07:39:00,0.71223,0.71268,0.71216,0.71256,88499999.0
2005-06-23 07:40:00,0.7125,0.71257,0.71209,0.71255,219999998.0
2005-06-23 07:41:00,0.71217,0.71251,0.71192,0.71237,163299999.0
2005-06-23 07:42:00,0.71215,0.71254,0.71215,0.71224,96899999.0
2005-06-23 07:43:00,0.71218,0.71239,0.71195,0.71197,141900000.0
2005-06-23 07:44:00,0.71202,0.71237,0.71187,0.71237,105500002.0
2005-06-23 07:45:00,0.71232,0.71254,0.71181,0.7122,129900000.0
2005-06-23 07:46:00,0.7122,0.71237,0.71198,0.71215,95400000.0
2005-06-23 07:47:00,0.71195,0.7124,0.7119,0.71225,186200000.0
2005-06-23 07:48:00,0.71223,0.7123,0.71172,0.71211,121600000.0
2005-06-23 07:49:00,0.71196,0.71225,0.71196,0.71223,121699999.0
2005-06-23 07:50:00,0.71237,0.71248,0.71196,0.7124,135000000.0
2005-06-23 07:51:00,0.71246,0.71246,0.71201,0.71223,202699999.0
2005-06-23 07:52:00,0.71197,0.71236,0.7119,0.71236,111899999.0
2005-06-23 07:53:00,0.71234,0.7124,0.71214,0.71229,69100000.0
2005-06-23 07:54:00,0.71244,0.71244,0.71195,0.71225,155299999.0
2005-06-23 07:55:00,0.71226,0.71233,0.71207,0.71212,104900001.0
2005-06-23 07:56:00,0.7121,0.71233,0.71189,0.71194,111000000.0
2005-06-23 07:57:00,0.71216,0.71226,0.71183,0.71203,140999998.0
2005-06-23 07:58:00,0.71203,0.71206,0.71164,0.71186,81100001.0
2005-06-23 07:59:00,0.71168,0.71212,0.7116,0.71182,134699999.0
2005-06-23 08:00:00,0.71174,0.71193,0.71153,0.71179,129000001.0
2005-06-23 08:01:00,0.71181,0.71188,0.71142,0.71165,143999999.0
2005-06-23 08:02:00,0.71167,0.71195,0.71142,0.71163,89099998.0
2005-06-23 08:03:00,0.71161,0.71172,0.7113,0.7113,106800000.0
2005-06-23 08:04:00,0.71136,0.71163,0.71121,0.71147,89800000.0
2005-06-23 08:05:00,0.71158,0.71176,0.71121,0.71121,103799999.0
2005-06-23 08:06:00,0.71137,0.7118,0.71126,0.7118,191300000.0
2005-06-23 08:07:00,0.71151,0.71178,0.71126,0.71135,203299999.0
2005-06-23 08:08:00,0.71178,0.71179,0.71132,0.71152,104600000.0
2005-06-23 08:09:00,0.71172,0.71186,0.71143,0.71181,132700000.0
2005-06-23 08:10:00,0.71161,0.71212,0.71159,0.71201,108399999.0
2005-06-23 08:11:00,0.71197,0.71208,0.7115,0.7119,132199998.0
2005-06-23 08:12:00,0.71192,0.71192,0.71152,0.71183,124500001.0
2005-06-23 08:13:00,0.71164,0.71196,0.71157,0.71185,121000001.0
2005-06-23 08:14:00,0.71174,0.71211,0.71174,0.71211,90300000.0
2005-06-23 08:15:00,0.71194,0.71222,0.7118,0.71197,119600000.0
2005-06-23 08:16:00,0.71185,0.71219,0.71181,0.7121,127400002.0
2005-06-23 08:17:00,0.71197,0.71233,0.71184,0.71232,106100000.0
2005-06-23 08:18:00,0.71226,0.71232,0.71189,0.71206,122000002.0
2005-06-23 08:19:00,0.71221,0.71229,0.71177,0.71179,139699998.0
2005-06-23 08:20:00,0.712,0.71212,0.71169,0.71181,162699999.0
2005-06-23 08:21:00,0.71199,0.71223,0.71195,0.71212,82000000.0
2005-06-23 08:22:00,0.71218,0.71243,0.71189,0.7124,73300000.0
2005-06-23 08:23:00,0.71217,0.71247,0.71204,0.7123,128199999.0
2005-06-23 08:24:00,0.71239,0.71257,0.71212,0.71256,192500003.0
2005-06-23 08:25:00,0.71199,0.71244,0.71194,0.71236,121099998.0
2005-06-23 08:26:00,0.71237,0.71245,0.71208,0.7122,102500001.0
2005-06-23 08:27:00,0.7121,0.7123,0.71203,0.71217,168200003.0
2005-06-23 08:28:00,0.71225,0.71229,0.7117,0.71183,75500000.0
2005-06-23 08:29:00,0.7117,0.71207,0.71144,0.71144,80900000.0
2005-06-23 08:30:00,0.71171,0.71175,0.7115,0.71163,126299998.0
2005-06-23 08:31:00,0.71193,0.71193,0.7111,0.71125,98800002.0
2005-06-23 08:32:00,0.7115,0.71166,0.7113,0.7113,119999999.0
2005-06-23 08:33:00,0.7112,0.71168,0.7112,0.71133,93899999.0
2005-06-23 08:34:00,0.71146,0.71154,0.71123,0.71123,106599998.0
2005-06-23 08:35:00,0.71112,0.71173,0.71112,0.71139,70900000.0
2005-06-23 08:36:00,0.71153,0.71153,0.71101,0.71101,69700000.0
2005-06-23 08:37:00,0.71112,0.71168,0.7111,0.71149,136299999.0
2005-06-23 08:38:00,0.71173,0.71178,0.71145,0.71151,116900000.0
2005-06-23 08:39:00,0.7116,0.7119,0.71154,0.71154,120899999.0
2005-06-23 08:40:00,0.71176,0.71199,0.71164,0.71199,83200000.0
2005-06-23 08:41:00,0.71138,0.71204,0.71138,0.71192,135500002.0
2005-06-23 08:42:00,0.71209,0.71209,0.71137,0.71159,109100000.0
2005-06-23 08:43:00,0.71151,0.71174,0.71128,0.71158,215100001.0
2005-06-23 08:44:00,0.71184,0.71189,0.71143,0.71158,111100001.0
2005-06-23 08:45:00,0.71156,0.71181,0.71143,0.71175,74700000.0
2005-06-23 08:46:00,0.71185,0.71185,0.71031,0.71051,62900000.0
2005-06-23 08:47:00,0.7104,0.71078,0.7102,0.71067,83800000.0
2005-06-23 08:48:00,0.71105,0.7114,0.71063,0.71063,90200000.0
2005-06-23 08:49:00,0.71058,0.71067,0.71036,0.71056,170400001.0
2005-06-23 08:50:00,0.71031,0.71093,0.71022,0.71093,84400000.0
2005-06-23 08:51:00,0.71074,0.71074,0.71027,0.71057,131400000.0
2005-06-23 08:52:00,0.71052,0.71067,0.7101,0.71026,102300000.0
2005-06-23 08:53:00,0.71032,0.7105,0.70997,0.7101,117099999.0
2005-06-23 08:54:00,0.71045,0.7107,0.71009,0.7102,112900000.0
2005-06-23 08:55:00,0.71034,0.71083,0.71022,0.71083,71800000.0
2005-06-23 08:56:00,0.71073,0.71087,0.71021,0.71061,113700001.0
2005-06-23 08:57:00,0.71082,0.71091,0.71047,0.71066,74800000.0
2005-06-23 08:58:00,0.71094,0.71104,0.71062,0.71075,119600000.0
2005-06-23 08:59:00,0.7107,0.71102,0.71039,0.7109,88499999.0
2005-06-23 09:00:00,0.71115,0.71124,0.71064,0.71088,149500000.0
2005-06-23 09:01:00,0.7106,0.71091,0.71044,0.71083,67700000.0
2005-06-23 09:02:00,0.71027,0.71065,0.71025,0.71065,90000001.0
2005-06-23 09:03:00,0.71061,0.71101,0.71045,0.71101,146599998.0
2005-06-23 09:04:00,0.71099,0.71099,0.71038,0.71044,121300002.0
2005-06-23 09:05:00,0.7105,0.71061,0.71034,0.71053,97200000.0
2005-06-23 09:06:00,0.71039,0.71065,0.71025,0.71034,86899999.0
2005-06-23 09:07:00,0.71034,0.71044,0.71013,0.71029,115000000.0
2005-06-23 09:08:00,0.7105,0.7105,0.71001,0.71012,142300000.0
2005-06-23 09:09:00,0.71007,0.7106,0.70997,0.71023,205500001.0
2005-06-23 09:10:00,0.71052,0.71067,0.70993,0.70993,163100001.0
2005-06-23 09:11:00,0.71014,0.71025,0.70982,0.70992,110899998.0
2005-06-23 09:12:00,0.70974,0.70989,0.7095,0.70972,113899999.0
2005-06-23 09:13:00,0.70982,0.70988,0.70927,0.70941,85300001.0
2005-06-23 09:14:00,0.70927,0.70963,0.70923,0.70933,92299999.0
2005-06-23 09:15:00,0.70928,0.70996,0.70928,0.7099,61100000.0
2005-06-23 09:16:00,0.70978,0.71017,0.70971,0.71013,75800001.0
2005-06-23 09:17:00,0.70993,0.71011,0.70968,0.71011,152199999.0
2005-06-23 09:18:00,0.70972,0.71,0.70969,0.70971,84400000.0
2005-06-23 09:19:00,0.70982,0.71013,0.70982,0.71001,72300000.0
2005-06-23 09:20:00,0.71015,0.71052,0.70994,0.71031,143100002.0
2005-06-23 09:21:00,0.71052,0.71064,0.70999,0.71003,165599997.0
2005-06-23 09:22:00,0.71025,0.71047,0.71007,0.7101,123400000.0
2005-06-23 09:23:00,0.71032,0.71032,0.7096,0.70975,82400000.0
2005-06-23 09:24:00,0.71018,0.71018,0.70907,0.70922,68399999.0
2005-06-23 09:25:00,0.70939,0.70941,0.70872,0.70901,166799996.0
2005-06-23 09:26:00,0.70934,0.70952,0.70851,0.70865,63800001.0
2005-06-23 09:27:00,0.70873,0.70896,0.70845,0.70876,105200000.0
2005-06-23 09:28:00,0.70873,0.70901,0.70857,0.70871,87099999.0
2005-06-23 09:29:00,0.70871,0.70899,0.70855,0.70873,96999998.0
2005-06-23 09:30:00,0.70915,0.70953,0.70912,0.70935,137000000.0
2005-06-23 09:31:00,0.70936,0.70944,0.7091,0.70943,123900000.0
2005-06-23 09:32:00,0.70946,0.70946,0.70889,0.70907,104700001.0
2005-06-23 09:33:00,0.70903,0.70946,0.70881,0.70895,164500000.0
2005-06-23 09:34:00,0.70913,0.70921,0.70858,0.70877,123800001.0
2005-06-23 09:35:00,0.70848,0.70903,0.70841,0.70885,72000000.0
2005-06-23 09:36:00,0.7088,0.70893,0.70833,0.7086,87700000.0
2005-06-23 09:37:00,0.7085,0.70856,0.70801,0.70803,154200001.0
2005-06-23 09:38:00,0.70827,0.70871,0.70817,0.70844,197299999.0
2005-06-23 09:39:00,0.70904,0.70908,0.70851,0.70899,124100000.0
2005-06-23 09:40:00,0.70905,0.7092,0.7088,0.70915,177900002.0
2005-06-23 09:41:00,0.70882,0.70915,0.70853,0.70891,115300000.0
2005-06-23 09:42:00,0.70886,0.70889,0.70865,0.70875,82700000.0
2005-06-23 09:43:00,0.70864,0.70884,0.70849,0.70855,110100001.0
2005-06-23 09:44:00,0.70847,0.70885,0.70834,0.70867,80900001.0
2005-06-23 09:45:00,0.7085,0.70886,0.70842,0.7088,115900000.0
2005-06-23 09:46:00,0.70876,0.70919,0.70875,0.70911,63300000.0
2005-06-23 09:47:00,0.70903,0.70915,0.70849,0.70859,78500000.0
2005-06-23 09:48:00,0.70857,0.70878,0.70821,0.70841,163299999.0
2005-06-23 09:49:00,0.7085,0.70867,0.70831,0.70867,156699998.0
2005-06-23 09:50:00,0.70875,0.70887,0.70851,0.70887,84300000.0
2005-06-23 09:51:00,0.7084,0.70893,0.7084,0.7089,80500000.0
2005-06-23 09:52:00,0.70905,0.70905,0.70845,0.70851,112000000.0
2005-06-23 09:53:00,0.70837,0.70856,0.70809,0.70826,120400001.0
2005-06-23 09:54:00,0.7081,0.70848,0.70797,0.70818,120500000.0
2005-06-23 09:55:00,0.70786,0.70853,0.70778,0.7084,95500000.0
2005-06-23 09:56:00,0.70853,0.70877,0.70825,0.70877,124699999.0
2005-06-23 09:57:00,0.70834,0.70891,0.70834,0.70885,115199999.0
2005-06-23 09:58:00,0.70854,0.70862,0.70827,0.70846,161199997.0
2005-06-23 09:59:00,0.70857,0.70864,0.7083,0.70862,103500000.0
2005-06-23 10:00:00,0.70869,0.70872,0.70828,0.70868,94400000.0
2005-06-23 10:01:00,0.70877,0.70898,0.70844,0.70856,144499998.0
2005-06-23 10:02:00,0.7088,0.70932,0.70874,0.70932,131100001.0
2005-06-23 10:03:00,0.70915,0.70953,0.70899,0.70934,197899994.0
2005-06-23 10:04:00,0.70891,0.70917,0.70883,0.70905,115099999.0
2005-06-23 10:05:00,0.7094,0.70967,0.70909,0.70945,78500001.0
2005-06-23 10:06:00,0.70943,0.70978,0.70916,0.70978,155600001.0
2005-06-23 10:07:00,0.70961,0.70961,0.70914,0.70932,166199999.0
2005-06-23 10:08:00,0.70888,0.7097,0.70888,0.70932,151500000.0
2005-06-23 10:09:00,0.70902,0.70962,0.70902,0.70962,146700002.0
2005-06-23 10:10:00,0.70942,0.70947,0.70911,0.70916,108600000.0
2005-06-23 10:11:00,0.709,0.70968,0.70893,0.70965,98800001.0
2005-06-23 10:12:00,0.70947,0.70952,0.70917,0.70927,94000000.0
2005-06-23 10:13:00,0.70925,0.70971,0.7091,0.70971,153100002.0
2005-06-23 10:14:00,0.70941,0.70994,0.70929,0.70994,102799998.0
2005-06-23 10:15:00,0.70998,0.70998,0.70956,0.70963,148599998.0
2005-06-23 10:16:00,0.70986,0.71003,0.70952,0.7096,164399998.0
2005-06-23 10:17:00,0.70949,0.7101,0.70942,0.7099,146499999.0
2005-06-23 10:18:00,0.71027,0.71027,0.70964,0.70999,95600000.0
2005-06-23 10:19:00,0.70976,0.71009,0.70967,0.7099,110099998.0
2005-06-23 10:20:00,0.70996,0.71003,0.70935,0.70937,144999997.0
2005-06-23 10:21:00,0.70952,0.70992,0.70939,0.70957,120900000.0
2005-06-23 10:22:00,0.70949,0.70991,0.70949,0.70975,118700001.0
2005-06-23 10:23:00,0.70979,0.71011,0.70961,0.71003,162299998.0
2005-06-23 10:24:00,0.70979,0.70994,0.70942,0.70947,104600001.0
2005-06-23 10:25:00,0.70953,0.70971,0.70939,0.70971,114799997.0
2005-06-23 10:26:00,0.70948,0.70971,0.70922,0.70922,146600001.0
2005-06-23 10:27:00,0.70979,0.70979,0.70922,0.70952,66200000.0
2005-06-23 10:28:00,0.70924,0.70943,0.70898,0.70909,87900001.0
2005-06-23 10:29:00,0.70915,0.70951,0.70885,0.70951,181200001.0
2005-06-23 10:30:00,0.70896,0.70927,0.70886,0.70918,102199999.0
2005-06-23 10:31:00,0.70912,0.70945,0.70897,0.70897,136599999.0
2005-06-23 10:32:00,0.70878,0.70903,0.70859,0.70892,116200000.0
2005-06-23 10:33:00,0.709,0.70904,0.70861,0.70892,112699998.0
2005-06-23 10:34:00,0.70854,0.70913,0.70854,0.7089,155500002.0
2005-06-23 10:35:00,0.70885,0.70916,0.70869,0.70916,113500000.0
2005-06-23 10:36:00,0.70929,0.70934,0.70882,0.7091,83500000.0
2005-06-23 10:37:00,0.709,0.70932,0.70878,0.709,129100001.0
2005-06-23 10:38:00,0.7088,0.70886,0.70852,0.70852,102700001.0
2005-06-23 10:39:00,0.70859,0.70902,0.70852,0.7088,130300001.0
2005-06-23 10:40:00,0.70876,0.70888,0.70859,0.70873,143400001.0
2005-06-23 10:41:00,0.70856,0.70898,0.70851,0.7088,77100001.0
2005-06-23 10:42:00,0.70865,0.70876,0.70825,0.7083,109200000.0
2005-06-23 10:43:00,0.70826,0.70875,0.70824,0.70831,116399999.0
2005-06-23 10:44:00,0.70834,0.70874,0.70829,0.70874,115699998.0
2005-06-23 10:45:00,0.70861,0.70875,0.70795,0.70845,207199998.0
2005-06-23 10:46:00,0.70819,0.70858,0.70804,0.70832,155800003.0
2005-06-23 10:47:00,0.70815,0.70868,0.70814,0.70846,236900002.0
2005-06-23 10:48:00,0.70816,0.70849,0.708,0.70848,59699999.0
2005-06-23 10:49:00,0.70799,0.7087,0.70799,0.70855,135200000.0
2005-06-23 10:50:00,0.70827,0.70852,0.70799,0.7084,259600000.0
2005-06-23 10:51:00,0.70834,0.70886,0.70804,0.70886,91600001.0
2005-06-23 10:52:00,0.70861,0.70894,0.70837,0.70887,207800000.0
2005-06-23 10:53:00,0.7086,0.70873,0.70839,0.70852,111000000.0
2005-06-23 10:54:00,0.70875,0.70895,0.70847,0.70863,101400001.0
2005-06-23 10:55:00,0.7088,0.70896,0.70844,0.70881,147300001.0
2005-06-23 10:56:00,0.70856,0.70872,0.70843,0.70872,101099999.0
2005-06-23 10:57:00,0.70856,0.7088,0.70852,0.70876,90000001.0
2005-06-23 10:58:00,0.70879,0.709,0.70856,0.70897,123400000.0
2005-06-23 10:59:00,0.70917,0.70922,0.70864,0.70893,77400000.0
2005-06-23 11:00:00,0.70909,0.70916,0.70858,0.70893,94200000.0
2005-06-23 11:01:00,0.70882,0.70912,0.70868,0.70912,100300000.0
2005-06-23 11:02:00,0.70906,0.7093,0.70871,0.70906,143499999.0
2005-06-23 11:03:00,0.70846,0.70923,0.70843,0.70916,166600001.0
2005-06-23 11:04:00,0.70898,0.70898,0.7082,0.70851,217099996.0
2005-06-23 11:05:00,0.70872,0.70874,0.70838,0.70874,76000001.0
2005-06-23 11:06:00,0.70851,0.70874,0.70851,0.70861,163900000.0
2005-06-23 11:07:00,0.70876,0.70887,0.70858,0.70884,117100001.0
2005-06-23 11:08:00,0.70897,0.7092,0.70862,0.70894,94799998.0
2005-06-23 11:09:00,0.70858,0.709,0.70846,0.70899,61600000.0
2005-06-23 11:10:00,0.70912,0.70912,0.70864,0.70873,90900000.0
2005-06-23 11:11:00,0.70858,0.70913,0.7085,0.70913,107600000.0
2005-06-23 11:12:00,0.70918,0.70918,0.70862,0.70872,121899999.0
2005-06-23 11:13:00,0.70866,0.70908,0.70851,0.70867,130199999.0
2005-06-23 11:14:00,0.70876,0.70891,0.70848,0.70859,190999999.0
2005-06-23 11:15:00,0.70879,0.70884,0.70842,0.70842,80400000.0
2005-06-23 11:16:00,0.70833,0.70878,0.70825,0.70866,170099997.0
2005-06-23 11:17:00,0.70861,0.70899,0.70851,0.70871,218500001.0
2005-06-23 11:18:00,0.70866,0.70883,0.70828,0.70873,132500000.0
2005-06-23 11:19:00,0.70885,0.70895,0.70852,0.7087,172600003.0
2005-06-23 11:20:00,0.70849,0.70887,0.7084,0.70887,112199999.0
2005-06-23 11:21:00,0.70858,0.70898,0.70844,0.70876,134600000.0
2005-06-23 11:22:00,0.70874,0.70891,0.70839,0.7086,161999999.0
2005-06-23 11:23:00,0.70853,0.70893,0.70853,0.70864,179000002.0
2005-06-23 11:24:00,0.70866,0.70927,0.70855,0.70886,194100000.0
2005-06-23 11:25:00,0.70904,0.70922,0.70859,0.70863,102000000.0
2005-06-23 11:26:00,0.70868,0.7089,0.70854,0.70874,144500001.0
2005-06-23 11:27:00,0.70871,0.7091,0.70857,0.709,129699999.0
2005-06-23 11:28:00,0.70914,0.70919,0.70881,0.7089,122799999.0
2005-06-23 11:29:00,0.70907,0.7092,0.70866,0.70866,99399999.0
2005-06-23 11:30:00,0.70882,0.70896,0.70869,0.70895,143300000.0
2005-06-23 11:31:00,0.70892,0.7091,0.70874,0.70875,100500000.0
2005-06-23 11:32:00,0.70881,0.70935,0.70868,0.70935,115299999.0
2005-06-23 11:33:00,0.70928,0.70928,0.70879,0.70898,92500001.0
2005-06-23 11:34:00,0.70915,0.70925,0.70857,0.70861,79799999.0
2005-06-23 11:35:00,0.70865,0.70887,0.70857,0.70857,121000001.0
2005-06-23 11:36:00,0.70856,0.709,0.70853,0.70889,99900000.0
2005-06-23 11:37:00,0.7088,0.70887,0.70849,0.70875,115600000.0
2005-06-23 11:38:00,0.70835,0.7087,0.70817,0.70854,128599998.0
2005-06-23 11:39:00,0.70864,0.70866,0.70824,0.70837,115099998.0
2005-06-23 11:40:00,0.70862,0.70883,0.70837,0.70852,90699999.0
2005-06-23 11:41:00,0.7085,0.70884,0.7085,0.70875,120000001.0
2005-06-23 11:42:00,0.70899,0.70909,0.70852,0.70852,162400001.0
2005-06-23 11:43:00,0.70844,0.70891,0.70832,0.70871,99500000.0
2005-06-23 11:44:00,0.70862,0.70873,0.70847,0.70853,128599998.0
2005-06-23 11:45:00,0.7085,0.70882,0.70825,0.70841,108399999.0
2005-06-23 11:46:00,0.70827,0.70878,0.70827,0.7084,75700000.0
2005-06-23 11:47:00,0.70848,0.70848,0.70786,0.70806,166399997.0
2005-06-23 11:48:00,0.70817,0.70836,0.7078,0.7078,84700000.0
2005-06-23 11:49:00,0.70811,0.70818,0.7077,0.7077,123899999.0
2005-06-23 11:50:00,0.70789,0.70801,0.70724,0.70775,152500000.0
2005-06-23 11:51:00,0.70775,0.70775,0.70701,0.7073,120799999.0
2005-06-23 11:52:00,0.70719,0.70742,0.70689,0.70718,165100000.0
2005-06-23 11:53:00,0.70726,0.70734,0.70687,0.70726,118900001.0
2005-06-23 11:54:00,0.70732,0.7075,0.70698,0.70743,135299998.0
2005-06-23 11:55:00,0.70735,0.70768,0.70711,0.70765,105900000.0
2005-06-23 11:56:00,0.70744,0.70748,0.70717,0.7072,122799996.0
2005-06-23 11:57:00,0.70677,0.70741,0.70677,0.70707,80599998.0
2005-06-23 11:58:00,0.70714,0.70727,0.70692,0.70697,170000002.0
2005-06-23 11:59:00,0.70705,0.70739,0.70705,0.7072,173300000.0
2005-06-23 12:00:00,0.70745,0.70767,0.70716,0.7072,121200000.0
2005-06-23 12:01:00,0.70718,0.7079,0.70711,0.70759,166099999.0
2005-06-23 12:02:00,0.70757,0.70767,0.70709,0.70755,138199999.0
2005-06-23 12:03:00,0.70769,0.70774,0.70709,0.70743,97400001.0
2005-06-23 12:04:00,0.70744,0.70767,0.70725,0.70745,193699995.0
2005-06-23 12:05:00,0.70721,0.70758,0.70713,0.70727,85300000.0
2005-06-23 12:06:00,0.7071,0.7076,0.70705,0.7076,133800000.0
2005-06-23 12:07:00,0.70759,0.70783,0.70732,0.70765,176300001.0
2005-06-23 12:08:00,0.70771,0.70778,0.70737,0.7075,140200000.0
2005-06-23 12:09:00,0.70765,0.70778,0.70728,0.70767,129699998.0
2005-06-23 12:10:00,0.70753,0.70801,0.70741,0.70794,152299998.0
2005-06-23 12:11:00,0.70799,0.70809,0.70776,0.70776,186500003.0
2005-06-23 12:12:00,0.7079,0.70842,0.7079,0.70799,89100000.0
2005-06-23 12:13:00,0.70815,0.70848,0.70798,0.70848,154900000.0
2005-06-23 12:14:00,0.70833,0.70843,0.70798,0.70825,131299998.0
2005-06-23 12:15:00,0.70845,0.70862,0.70827,0.7083,129099999.0
2005-06-23 12:16:00,0.70812,0.70864,0.70812,0.70853,74900000.0
2005-06-23 12:17:00,0.70828,0.70873,0.70818,0.7086,100700000.0
2005-06-23 12:18:00,0.70865,0.70896,0.70844,0.70852,100100001.0
2005-06-23 12:19:00,0.70882,0.70888,0.70837,0.7088,116000002.0
2005-06-23 12:20:00,0.70884,0.70898,0.70851,0.70854,171099997.0
2005-06-23 12:21:00,0.70846,0.70911,0.70846,0.70899,127400000.0
2005-06-23 12:22:00,0.70882,0.70901,0.70872,0.70894,68899999.0
2005-06-23 12:23:00,0.70892,0.70909,0.70857,0.70882,138700001.0
2005-06-23 12:24:00,0.70906,0.7092,0.7088,0.7088,127400001.0
2005-06-23 12:25:00,0.70921,0.70926,0.70895,0.70926,146100000.0
2005-06-23 12:26:00,0.70924,0.70924,0.70868,0.70906,160799999.0
2005-06-23 12:27:00,0.70888,0.70905,0.70875,0.70883,70000000.0
2005-06-23 12:28:00,0.70897,0.70905,0.70842,0.70859,179500000.0
2005-06-23 12:29:00,0.70845,0.70877,0.70845,0.70857,136000003.0
2005-06-23 12:30:00,0.70861,0.70883,0.70851,0.70853,128700001.0
2005-06-23 12:31:00,0.70874,0.7088,0.70858,0.70866,91100001.0
2005-06-23 12:32:00,0.70873,0.70899,0.70863,0.70885,175999999.0
2005-06-23 12:33:00,0.70894,0.70896,0.70852,0.70876,168600002.0
2005-06-23 12:34:00,0.70874,0.70882,0.70839,0.70868,173100002.0
2005-06-23 12:35:00,0.70881,0.70887,0.70834,0.70869,160400000.0
2005-06-23 12:36:00,0.7087,0.70885,0.70831,0.70844,135499999.0
2005-06-23 12:37:00,0.70849,0.70885,0.70831,0.70833,240000000.0
2005-06-23 12:38:00,0.70847,0.7087,0.7083,0.70855,185399997.0
2005-06-23 12:39:00,0.70866,0.70892,0.7083,0.70852,165700000.0
2005-06-23 12:40:00,0.70839,0.70897,0.70838,0.70897,89200000.0
2005-06-23 12:41:00,0.70894,0.70903,0.70851,0.70864,81199999.0
2005-06-23 12:42:00,0.70884,0.70895,0.70854,0.70883,119400000.0
2005-06-23 12:43:00,0.70893,0.70895,0.70847,0.70849,98200000.0
2005-06-23 12:44:00,0.70871,0.70891,0.70858,0.70866,85799998.0
2005-06-23 12:45:00,0.70865,0.70897,0.70845,0.70884,77399999.0
2005-06-23 12:46:00,0.70839,0.70897,0.70839,0.70881,122199999.0
2005-06-23 12:47:00,0.70872,0.70879,0.70847,0.70852,77600000.0
2005-06-23 12:48:00,0.70883,0.7089,0.70837,0.70837,130799998.0
2005-06-23 12:49:00,0.70851,0.70885,0.70851,0.70865,77100000.0
2005-06-23 12:50:00,0.7088,0.70897,0.70835,0.70835,112500000.0
2005-06-23 12:51:00,0.70855,0.70866,0.70813,0.70827,134300001.0
2005-06-23 12:52:00,0.70801,0.70857,0.70801,0.70816,96699999.0
2005-06-23 12:53:00,0.70801,0.70855,0.70801,0.70817,136299998.0
2005-06-23 12:54:00,0.70849,0.70857,0.70806,0.7082,139699999.0
2005-06-23 12:55:00,0.70815,0.70881,0.70815,0.70871,160300000.0
2005-06-23 12:56:00,0.70843,0.70874,0.70843,0.70849,52600000.0
2005-06-23 12:57:00,0.70855,0.70872,0.70842,0.70854,101200001.0
2005-06-23 12:58:00,0.70869,0.70912,0.70862,0.70876,152600000.0
2005-06-23 12:59:00,0.70893,0.70999,0.70891,0.70992,181599998.0
2005-06-23 13:00:00,0.70997,0.70997,0.70924,0.70933,101600000.0
2005-06-23 13:01:00,0.70936,0.70944,0.70907,0.70919,120500000.0
2005-06-23 13:02:00,0.70922,0.70943,0.70881,0.70921,156199998.0
2005-06-23 13:03:00,0.70953,0.70953,0.70841,0.70849,120899998.0
2005-06-23 13:04:00,0.70855,0.70887,0.7085,0.70857,187900004.0
2005-06-23 13:05:00,0.70872,0.70889,0.70854,0.70856,63200000.0
2005-06-23 13:06:00,0.70874,0.70889,0.70809,0.70855,188099999.0
2005-06-23 13:07:00,0.70874,0.70897,0.70858,0.70871,133999998.0
2005-06-23 13:08:00,0.70858,0.70903,0.70853,0.70853,155299999.0
2005-06-23 13:09:00,0.70883,0.70935,0.70882,0.70935,85100001.0
2005-06-23 13:10:00,0.70894,0.70914,0.70884,0.70885,115500000.0
2005-06-23 13:11:00,0.70876,0.70924,0.70876,0.70889,148899997.0
2005-06-23 13:12:00,0.7094,0.70951,0.70901,0.70911,92100000.0
2005-06-23 13:13:00,0.70953,0.70965,0.7089,0.70915,116900000.0
2005-06-23 13:14:00,0.70912,0.70969,0.70912,0.70969,126499999.0
2005-06-23 13:15:00,0.7094,0.70952,0.70917,0.70952,85699999.0
2005-06-23 13:16:00,0.70935,0.70944,0.70866,0.70866,147100000.0
2005-06-23 13:17:00,0.70874,0.70888,0.70862,0.70869,83400000.0
2005-06-23 13:18:00,0.70868,0.70921,0.70862,0.70887,119399999.0
2005-06-23 13:19:00,0.70869,0.70889,0.70852,0.7087,94900001.0
2005-06-23 13:20:00,0.70815,0.7086,0.70815,0.70843,66900000.0
2005-06-23 13:21:00,0.70853,0.70864,0.70819,0.70839,56599999.0
2005-06-23 13:22:00,0.70829,0.70855,0.70821,0.7083,135700002.0
2005-06-23 13:23:00,0.70852,0.70866,0.70805,0.70866,140200001.0
2005-06-23 13:24:00,0.70853,0.70856,0.70795,0.7081,241399995.0
2005-06-23 13:25:00,0.70808,0.70838,0.70802,0.70824,66400000.0
2005-06-23 13:26:00,0.70832,0.70846,0.70772,0.70816,142199999.0
2005-06-23 13:27:00,0.70838,0.7084,0.70783,0.70783,104000000.0
2005-06-23 13:28:00,0.70815,0.7083,0.70771,0.7081,153199998.0
2005-06-23 13:29:00,0.70821,0.70837,0.70795,0.70812,158099998.0
2005-06-23 13:30:00,0.70816,0.70816,0.70754,0.7076,140100001.0
2005-06-23 13:31:00,0.70748,0.70786,0.70735,0.70752,71599999.0
2005-06-23 13:32:00,0.7079,0.708,0.70736,0.70765,78200000.0
2005-06-23 13:33:00,0.70761,0.70799,0.70748,0.70789,163200004.0
2005-06-23 13:34:00,0.7079,0.70818,0.7078,0.70787,82100000.0
2005-06-23 13:35:00,0.70777,0.70803,0.70771,0.70778,111399999.0
2005-06-23 13:36:00,0.70798,0.70803,0.70743,0.70743,118100000.0
2005-06-23 13:37:00,0.70758,0.70813,0.70746,0.70784,123799999.0
2005-06-23 13:38:00,0.70807,0.70822,0.70774,0.70818,162100001.0
2005-06-23 13:39:00,0.70802,0.70832,0.70791,0.7083,184100000.0
2005-06-23 13:40:00,0.70823,0.70829,0.70798,0.70804,100200000.0
2005-06-23 13:41:00,0.70799,0.70844,0.70778,0.70786,160900000.0
2005-06-23 13:42:00,0.70773,0.70841,0.7077,0.70825,110999998.0
2005-06-23 13:43:00,0.70781,0.70835,0.70781,0.70822,130100002.0
2005-06-23 13:44:00,0.70794,0.70876,0.70782,0.70837,224100001.0
2005-06-23 13:45:00,0.70825,0.7089,0.70818,0.7089,134800000.0
2005-06-23 13:46:00,0.70888,0.70923,0.70852,0.70898,148000000.0
2005-06-23 13:47:00,0.70895,0.70935,0.70875,0.709,171900000.0
2005-06-23 13:48:00,0.709,0.70935,0.70879,0.70887,86500000.0
2005-06-23 13:49:00,0.70874,0.70912,0.70857,0.70896,151499997.0
2005-06-23 13:50:00,0.70861,0.70919,0.70857,0.70917,116499998.0
2005-06-23 13:51:00,0.70873,0.70921,0.70861,0.709,124499998.0
2005-06-23 13:52:00,0.70899,0.70899,0.70864,0.70864,206600001.0
2005-06-23 13:53:00,0.70885,0.70894,0.70859,0.70875,145800001.0
2005-06-23 13:54:00,0.70861,0.70891,0.70851,0.70891,96900001.0
2005-06-23 13:55:00,0.70853,0.70869,0.70822,0.70862,173699997.0
2005-06-23 13:56:00,0.70864,0.70889,0.70835,0.70887,101900000.0
2005-06-23 13:57:00,0.7087,0.70908,0.70859,0.70899,148000003.0
2005-06-23 13:58:00,0.70876,0.70903,0.70861,0.70893,137900000.0
2005-06-23 13:59:00,0.70897,0.70912,0.70874,0.70894,132199998.0
2005-06-23 14:00:00,0.70894,0.70908,0.70832,0.70866,117299999.0
2005-06-23 14:01:00,0.70884,0.70892,0.70855,0.70889,154200000.0
2005-06-23 14:02:00,0.70897,0.70904,0.70854,0.70888,138600000.0
2005-06-23 14:03:00,0.70912,0.70935,0.70896,0.70935,172900004.0
2005-06-23 14:04:00,0.70945,0.70955,0.70911,0.70941,138699999.0
2005-06-23 14:05:00,0.70931,0.70983,0.70922,0.7096,165200001.0
2005-06-23 14:06:00,0.70965,0.70987,0.70946,0.70971,117999999.0
2005-06-23 14:07:00,0.70987,0.70987,0.70939,0.7094,124799999.0
2005-06-23 14:08:00,0.7095,0.70964,0.70916,0.70948,114500000.0
2005-06-23 14:09:00,0.70933,0.70977,0.7091,0.70935,164900000.0
2005-06-23 14:10:00,0.70947,0.70953,0.70862,0.70862,117100000.0
2005-06-23 14:11:00,0.70841,0.70877,0.70833,0.70863,97799998.0
2005-06-23 14:12:00,0.70868,0.70879,0.70849,0.70855,68700000.0
2005-06-23 14:13:00,0.70856,0.70892,0.70851,0.70888,108500001.0
2005-06-23 14:14:00,0.70848,0.70891,0.70847,0.70883,125899999.0
2005-06-23 14:15:00,0.70863,0.70896,0.70856,0.7089,62300000.0
2005-06-23 14:16:00,0.70883,0.70903,0.7086,0.70903,122900002.0
2005-06-23 14:17:00,0.70902,0.70902,0.70855,0.70855,103800001.0
2005-06-23 14:18:00,0.7088,0.70893,0.70864,0.7087,130500000.0
2005-06-23 14:19:00,0.70865,0.70882,0.70831,0.70838,179999997.0
2005-06-23 14:20:00,0.70845,0.7087,0.70838,0.70858,105099999.0
2005-06-23 14:21:00,0.70877,0.70877,0.70826,0.70845,134100000.0
2005-06-23 14:22:00,0.70857,0.70884,0.70842,0.70847,83200000.0
2005-06-23 14:23:00,0.70873,0.70887,0.70839,0.70843,235199999.0
2005-06-23 14:24:00,0.7085,0.70871,0.7083,0.70838,153000002.0
2005-06-23 14:25:00,0.70834,0.70857,0.70814,0.70846,132999999.0
2005-06-23 14:26:00,0.70805,0.70883,0.70805,0.7088,76000000.0
2005-06-23 14:27:00,0.70876,0.70896,0.70845,0.70846,161099999.0
2005-06-23 14:28:00,0.70833,0.7091,0.70833,0.70859,75300000.0
2005-06-23 14:29:00,0.70826,0.70878,0.70812,0.70842,152400000.0
2005-06-23 14:30:00,0.70825,0.70872,0.70805,0.70845,111999999.0
2005-06-23 14:31:00,0.70845,0.70881,0.70845,0.70853,73600001.0
2005-06-23 14:32:00,0.70887,0.70894,0.70845,0.70865,143100000.0
2005-06-23 14:33:00,0.70865,0.70895,0.70855,0.70871,115299998.0
2005-06-23 14:34:00,0.70856,0.70885,0.70844,0.70878,123100001.0
2005-06-23 14:35:00,0.70876,0.70886,0.70853,0.70871,113800001.0
2005-06-23 14:36:00,0.7086,0.7087,0.70831,0.70831,92599999.0
2005-06-23 14:37:00,0.70854,0.70857,0.70828,0.70847,74000000.0
2005-06-23 14:38:00,0.70839,0.70844,0.70805,0.7083,99300002.0
2005-06-23 14:39:00,0.70827,0.70836,0.70777,0.70803,127700001.0
2005-06-23 14:40:00,0.70789,0.70795,0.70759,0.7077,132400000.0
2005-06-23 14:41:00,0.70788,0.70801,0.70759,0.70801,117700001.0
2005-06-23 14:42:00,0.70804,0.70806,0.70777,0.70795,91800000.0
2005-06-23 14:43:00,0.7082,0.7082,0.70743,0.70759,194699998.0
2005-06-23 14:44:00,0.70738,0.70761,0.70728,0.70761,87000000.0
2005-06-23 14:45:00,0.70733,0.70765,0.7071,0.70765,97500000.0
2005-06-23 14:46:00,0.70765,0.70778,0.70754,0.70759,156200001.0
2005-06-23 14:47:00,0.70774,0.70803,0.70763,0.70791,197099999.0
2005-06-23 14:48:00,0.70776,0.70797,0.70763,0.70763,56100000.0
2005-06-23 14:49:00,0.70774,0.70804,0.70749,0.70786,105599999.0
2005-06-23 14:50:00,0.70776,0.70819,0.70766,0.70809,57200000.0
2005-06-23 14:51:00,0.70758,0.70787,0.70738,0.70756,115700000.0
2005-06-23 14:52:00,0.7076,0.70775,0.70728,0.70747,158899999.0
2005-06-23 14:53:00,0.70749,0.70776,0.70737,0.70762,142000001.0
2005-06-23 14:54:00,0.70741,0.7078,0.7073,0.70772,90400000.0
2005-06-23 14:55:00,0.70787,0.70787,0.7073,0.70767,114300000.0
2005-06-23 14:56:00,0.70774,0.70802,0.70741,0.70761,125900002.0
2005-06-23 14:57:00,0.70767,0.70782,0.70751,0.70763,74700000.0
2005-06-23 14:58:00,0.70768,0.70803,0.70765,0.70795,113299999.0
2005-06-23 14:59:00,0.70792,0.70827,0.70775,0.70814,85599999.0
2005-06-23 15:00:00,0.70796,0.70858,0.70792,0.70839,146300003.0
2005-06-23 15:01:00,0.70825,0.70842,0.70803,0.70826,155999998.0
2005-06-23 15:02:00,0.70826,0.70877,0.70801,0.70867,84799999.0
2005-06-23 15:03:00,0.70826,0.70858,0.70822,0.70846,145599999.0
2005-06-23 15:04:00,0.70839,0.7085,0.70817,0.7083,82999999.0
2005-06-23 15:05:00,0.70821,0.70848,0.70812,0.7082,94399998.0
2005-06-23 15:06:00,0.70844,0.7087,0.70806,0.70848,199500000.0
2005-06-23 15:07:00,0.70854,0.70874,0.70814,0.70862,141799998.0
2005-06-23 15:08:00,0.70861,0.70907,0.70844,0.70872,162399999.0
2005-06-23 15:09:00,0.7088,0.70905,0.70863,0.70884,107700001.0
2005-06-23 15:10:00,0.70893,0.70941,0.7088,0.70907,146499997.0
2005-06-23 15:11:00,0.70866,0.70926,0.70863,0.70926,170099998.0
2005-06-23 15:12:00,0.70895,0.70916,0.70875,0.70875,120700001.0
2005-06-23 15:13:00,0.70878,0.70937,0.70876,0.70933,104100001.0
2005-06-23 15:14:00,0.70935,0.70938,0.70852,0.70864,141099997.0
2005-06-23 15:15:00,0.7089,0.70906,0.70854,0.70868,132300000.0
2005-06-23 15:16:00,0.70878,0.7088,0.70817,0.70843,160800000.0
2005-06-23 15:17:00,0.70838,0.70859,0.70831,0.70852,123999999.0
2005-06-23 15:18:00,0.7086,0.70874,0.70831,0.70874,80300000.0
2005-06-23 15:19:00,0.7085,0.709,0.70839,0.70868,191600000.0
2005-06-23 15:20:00,0.70865,0.70885,0.70819,0.70856,182599999.0
2005-06-23 15:21:00,0.7086,0.70877,0.70844,0.70846,160599998.0
2005-06-23 15:22:00,0.70869,0.70902,0.70862,0.70898,126500001.0
2005-06-23 15:23:00,0.70891,0.70892,0.70859,0.70859,133900000.0
2005-06-23 15:24:00,0.70873,0.70908,0.70855,0.70892,160099999.0
2005-06-23 15:25:00,0.70901,0.70901,0.70876,0.70885,115200001.0
2005-06-23 15:26:00,0.70879,0.70925,0.7087,0.70925,73800000.0
2005-06-23 15:27:00,0.70915,0.70935,0.70885,0.7089,125699998.0
2005-06-23 15:28:00,0.70886,0.70918,0.70876,0.7091,126499999.0
2005-06-23 15:29:00,0.70898,0.70976,0.70889,0.70967,127800001.0
2005-06-23 15:30:00,0.70971,0.71006,0.70952,0.70972,102100000.0
2005-06-23 15:31:00,0.70983,0.70996,0.70964,0.7098,121699999.0
2005-06-23 15:32:00,0.70956,0.70986,0.70948,0.70966,112599999.0
2005-06-23 15:33:00,0.70981,0.70986,0.70948,0.70976,99100000.0
2005-06-23 15:34:00,0.70965,0.70991,0.70959,0.70963,125800000.0
2005-06-23 15:35:00,0.70974,0.70981,0.70958,0.70962,100500000.0
2005-06-23 15:36:00,0.70936,0.70967,0.70936,0.70951,55300000.0
2005-06-23 15:37:00,0.70941,0.70956,0.70924,0.70924,91500000.0
2005-06-23 15:38:00,0.70924,0.70966,0.70924,0.70943,151799998.0
2005-06-23 15:39:00,0.70955,0.70981,0.7094,0.70981,126000000.0
2005-06-23 15:40:00,0.70965,0.70988,0.70936,0.70969,258700000.0
2005-06-23 15:41:00,0.70967,0.70967,0.70901,0.70923,70800000.0
2005-06-23 15:42:00,0.70938,0.70964,0.70921,0.70946,139099999.0
2005-06-23 15:43:00,0.70964,0.70968,0.70924,0.70924,118799999.0
2005-06-23 15:44:00,0.70936,0.70966,0.7093,0.7093,66100001.0
2005-06-23 15:45:00,0.70991,0.70991,0.70931,0.70954,111799998.0
2005-06-23 15:46:00,0.7096,0.70975,0.70934,0.70938,121699998.0
2005-06-23 15:47:00,0.70918,0.70974,0.70918,0.70974,127199999.0
2005-06-23 15:48:00,0.70952,0.7097,0.70905,0.7094,125500001.0
2005-06-23 15:49:00,0.70928,0.70971,0.70911,0.7094,171300001.0
2005-06-23 15:50:00,0.70935,0.7096,0.70914,0.7095,81300001.0
2005-06-23 15:51:00,0.70935,0.70942,0.70858,0.70878,122700001.0
2005-06-23 15:52:00,0.70875,0.7091,0.7086,0.70898,199899998.0
2005-06-23 15:53:00,0.70873,0.70892,0.70846,0.70864,150600001.0
2005-06-23 15:54:00,0.70846,0.70883,0.70829,0.70853,65300000.0
2005-06-23 15:55:00,0.70869,0.70882,0.70851,0.70882,130199999.0
2005-06-23 15:56:00,0.70879,0.70879,0.7084,0.70874,86700001.0
2005-06-23 15:57:00,0.70881,0.70887,0.70841,0.70862,165500000.0
2005-06-23 15:58:00,0.70856,0.70872,0.70835,0.70848,60300000.0
2005-06-23 15:59:00,0.70841,0.70871,0.70833,0.70868,97300000.0
2005-06-23 16:00:00,0.70865,0.70879,0.70832,0.70863,127799999.0
2005-06-23 16:01:00,0.70896,0.70896,0.70843,0.70866,132099999.0
2005-06-23 16:02:00,0.70875,0.70881,0.70843,0.70858,113100000.0
2005-06-23 16:03:00,0.70864,0.7088,0.70852,0.70877,119900000.0
2005-06-23 16:04:00,0.70891,0.70923,0.70878,0.70917,109699998.0
2005-06-23 16:05:00,0.70879,0.70883,0.70846,0.70855,101500001.0
2005-06-23 16:06:00,0.70852,0.70882,0.70852,0.70875,114700000.0
2005-06-23 16:07:00,0.70838,0.70885,0.70838,0.70869,117800003.0
2005-06-23 16:08:00,0.70875,0.70903,0.70862,0.70884,123699999.0
2005-06-23 16:09:00,0.70891,0.70891,0.70865,0.70872,69400000.0
2005-06-23 16:10:00,0.70872,0.70897,0.70869,0.70897,126799999.0
2005-06-23 16:11:00,0.70851,0.70888,0.70842,0.70864,139099999.0
2005-06-23 16:12:00,0.70865,0.70887,0.70844,0.70887,83699999.0
2005-06-23 16:13:00,0.70871,0.70871,0.70833,0.70849,56600001.0
2005-06-23 16:14:00,0.70872,0.70881,0.70834,0.70852,72800001.0
2005-06-23 16:15:00,0.70828,0.70873,0.70826,0.70861,123499999.0
2005-06-23 16:16:00,0.70865,0.70879,0.70828,0.70857,88100002.0
2005-06-23 16:17:00,0.70843,0.70872,0.70824,0.70862,132200002.0
2005-06-23 16:18:00,0.70871,0.70871,0.70841,0.70863,74800000.0
2005-06-23 16:19:00,0.70859,0.70886,0.70836,0.70864,189800001.0
2005-06-23 16:20:00,0.70885,0.70885,0.70843,0.70862,78500000.0
2005-06-23 16:21:00,0.70866,0.7087,0.70834,0.70845,81700000.0
2005-06-23 16:22:00,0.70838,0.70859,0.70813,0.70847,169999999.0
2005-06-23 16:23:00,0.70826,0.70849,0.70805,0.70819,85299999.0
2005-06-23 16:24:00,0.70821,0.70842,0.70806,0.70832,123699999.0
2005-06-23 16:25:00,0.70861,0.70863,0.70792,0.70792,108200001.0
2005-06-23 16:26:00,0.70816,0.70852,0.70806,0.70847,93900000.0
2005-06-23 16:27:00,0.70836,0.70862,0.70807,0.70829,166600002.0
2005-06-23 16:28:00,0.70803,0.70862,0.70803,0.70839,137000000.0
2005-06-23 16:29:00,0.70834,0.70853,0.70816,0.7083,151300000.0
2005-06-23 16:30:00,0.70822,0.70844,0.70794,0.70807,136700000.0
2005-06-23 16:31:00,0.70817,0.70829,0.70784,0.70788,137499997.0
2005-06-23 16:32:00,0.70798,0.70828,0.70785,0.70808,250499997.0
2005-06-23 16:33:00,0.70812,0.70818,0.70759,0.70788,120900000.0
2005-06-23 16:34:00,0.70795,0.70804,0.70749,0.70787,139400001.0
2005-06-23 16:35:00,0.70772,0.70792,0.70758,0.70762,161500000.0
2005-06-23 16:36:00,0.70756,0.7078,0.70755,0.70766,114500000.0
2005-06-23 16:37:00,0.70796,0.70801,0.70757,0.70785,71100000.0
2005-06-23 16:38:00,0.70785,0.70851,0.70769,0.70832,125400001.0
2005-06-23 16:39:00,0.70844,0.70848,0.70807,0.70827,113999997.0
2005-06-23 16:40:00,0.70796,0.70843,0.70793,0.70796,128800002.0
2005-06-23 16:41:00,0.70801,0.70836,0.70797,0.70809,175799998.0
2005-06-23 16:42:00,0.70822,0.70827,0.70789,0.70815,131500001.0
2005-06-23 16:43:00,0.70791,0.70822,0.7078,0.70812,101599999.0
2005-06-23 16:44:00,0.70827,0.70834,0.70785,0.70807,122600000.0
2005-06-23 16:45:00,0.7082,0.70837,0.70774,0.70788,295600001.0
2005-06-23 16:46:00,0.70802,0.70803,0.7076,0.70781,133800000.0
2005-06-23 16:47:00,0.70778,0.70804,0.70759,0.70797,174500001.0
2005-06-23 16:48:00,0.70816,0.70825,0.70786,0.70812,159300000.0
2005-06-23 16:49:00,0.70816,0.70835,0.70803,0.7082,181299997.0
2005-06-23 16:50:00,0.70839,0.70847,0.70807,0.70825,176599995.0
2005-06-23 16:51:00,0.70839,0.70856,0.70797,0.70825,212099997.0
2005-06-23 16:52:00,0.70847,0.70849,0.70803,0.70838,117500001.0
2005-06-23 16:53:00,0.70821,0.70821,0.70774,0.7079,54900000.0
2005-06-23 16:54:00,0.70761,0.70792,0.70749,0.70785,114000001.0
2005-06-23 16:55:00,0.70767,0.70769,0.70694,0.70716,151100001.0
2005-06-23 16:56:00,0.70691,0.70712,0.7067,0.70712,136700001.0
2005-06-23 16:57:00,0.70682,0.70712,0.70667,0.70699,122199999.0
2005-06-23 16:58:00,0.70712,0.70739,0.70678,0.70713,198899997.0
2005-06-23 16:59:00,0.70675,0.70722,0.70642,0.70678,128999999.0
2005-06-23 17:00:00,0.70664,0.70694,0.70638,0.7069,147999999.0
2005-06-23 17:01:00,0.7071,0.70737,0.70684,0.70737,115500001.0
2005-06-23 17:02:00,0.70706,0.70742,0.70684,0.70734,86399999.0
2005-06-23 17:03:00,0.70755,0.70755,0.70641,0.70655,143000000.0
2005-06-23 17:04:00,0.70635,0.70677,0.70627,0.70673,147600000.0
2005-06-23 17:05:00,0.70699,0.70721,0.70662,0.70718,100099999.0
2005-06-23 17:06:00,0.707,0.707,0.70622,0.70635,88700000.0
2005-06-23 17:07:00,0.70621,0.70691,0.70621,0.70683,89299998.0
2005-06-23 17:08:00,0.70673,0.70696,0.7065,0.70691,176399998.0
2005-06-23 17:09:00,0.70672,0.70726,0.70672,0.70707,152800001.0
2005-06-23 17:10:00,0.70698,0.70727,0.70684,0.70702,191100001.0
2005-06-23 17:11:00,0.70703,0.70729,0.7067,0.7072,103500000.0
2005-06-23 17:12:00,0.70727,0.70734,0.70667,0.70692,105700000.0
2005-06-23 17:13:00,0.70713,0.70754,0.70699,0.70699,152899998.0
2005-06-23 17:14:00,0.70668,0.70745,0.70668,0.70742,151100000.0
2005-06-23 17:15:00,0.70733,0.70771,0.70715,0.70743,105200000.0
2005-06-23 17:16:00,0.70747,0.70765,0.7071,0.70763,152599998.0
2005-06-23 17:17:00,0.70815,0.70827,0.70762,0.70827,142299997.0
2005-06-23 17:18:00,0.70811,0.70845,0.7079,0.70813,149899998.0
2005-06-23 17:19:00,0.70834,0.70838,0.70786,0.70811,155000000.0
2005-06-23 17:20:00,0.70806,0.70826,0.70798,0.70812,137400004.0
2005-06-23 17:21:00,0.70765,0.70816,0.70765,0.70802,61000000.0
2005-06-23 17:22:00,0.70804,0.70819,0.70769,0.70771,137600003.0
2005-06-23 17:23:00,0.70763,0.7081,0.70762,0.7081,86700001.0
2005-06-23 17:24:00,0.70791,0.70809,0.7077,0.70809,87600002.0
2005-06-23 17:25:00,0.70779,0.70801,0.7077,0.70791,109100000.0
2005-06-23 17:26:00,0.7082,0.70823,0.70768,0.70785,96600001.0
2005-06-23 17:27:00,0.7079,0.70813,0.70765,0.7079,133899999.0
2005-06-23 17:28:00,0.70788,0.70806,0.70771,0.70799,161100000.0
2005-06-23 17:29:00,0.70812,0.70814,0.70765,0.708,92900000.0
2005-06-23 17:30:00,0.70806,0.70819,0.70754,0.70764,189199998.0
2005-06-23 17:31:00,0.70762,0.7081,0.70756,0.70795,205199996.0
2005-06-23 17:32:00,0.70766,0.70799,0.70766,0.7079,97200000.0
2005-06-23 17:33:00,0.70804,0.70804,0.70763,0.70783,105999999.0
2005-06-23 17:34:00,0.70759,0.70812,0.70752,0.70812,167800001.0
2005-06-23 17:35:00,0.70791,0.70839,0.70766,0.70802,151099996.0
2005-06-23 17:36:00,0.7081,0.70825,0.7077,0.70791,106300001.0
2005-06-23 17:37:00,0.70787,0.70802,0.70775,0.7079,135100001.0
2005-06-23 17:38:00,0.70811,0.70811,0.70762,0.70775,90400001.0
2005-06-23 17:39:00,0.70781,0.70796,0.70774,0.70792,124399999.0
2005-06-23 17:40:00,0.70766,0.70803,0.70759,0.70782,75000000.0
2005-06-23 17:41:00,0.70787,0.70794,0.70759,0.70783,196900001.0
2005-06-23 17:42:00,0.70775,0.70813,0.70762,0.70773,136099999.0
2005-06-23 17:43:00,0.70789,0.70804,0.7075,0.7078,161900002.0
2005-06-23 17:44:00,0.70796,0.70796,0.7076,0.70777,86400002.0
2005-06-23 17:45:00,0.70798,0.70804,0.70756,0.70777,141000003.0
2005-06-23 17:46:00,0.70787,0.70795,0.70745,0.70763,138599997.0
2005-06-23 17:47:00,0.70775,0.70799,0.70758,0.70792,139800002.0
2005-06-23 17:48:00,0.7077,0.7084,0.7077,0.70825,115700000.0
2005-06-23 17:49:00,0.70817,0.7084,0.70795,0.70828,112600002.0
2005-06-23 17:50:00,0.70818,0.70861,0.708,0.70848,166099999.0
2005-06-23 17:51:00,0.70815,0.70848,0.70799,0.70818,93299999.0
2005-06-23 17:52:00,0.70832,0.70834,0.70777,0.70778,75399999.0
2005-06-23 17:53:00,0.70813,0.70849,0.70792,0.70819,167799999.0
2005-06-23 17:54:00,0.70825,0.70828,0.70774,0.70815,110399999.0
2005-06-23 17:55:00,0.70794,0.70821,0.70779,0.70808,91900002.0
2005-06-23 17:56:00,0.70783,0.70802,0.70764,0.70764,188899999.0
2005-06-23 17:57:00,0.70789,0.70799,0.70755,0.70786,151800001.0
2005-06-23 17:58:00,0.70787,0.70813,0.70747,0.7075,150400000.0
2005-06-23 17:59:00,0.70734,0.7077,0.70721,0.7075,106000000.0
2005-06-23 18:00:00,0.70706,0.70768,0.70706,0.70746,78099999.0
2005-06-23 18:01:00,0.70728,0.70773,0.70715,0.70745,109000000.0
2005-06-23 18:02:00,0.70752,0.70768,0.70724,0.70752,129199998.0
2005-06-23 18:03:00,0.70766,0.70776,0.70712,0.70718,258399997.0
2005-06-23 18:04:00,0.70766,0.70766,0.70704,0.70719,270600000.0
2005-06-23 18:05:00,0.70745,0.70772,0.70704,0.70727,306800003.0
2005-06-23 18:06:00,0.70732,0.70756,0.70695,0.70745,143599999.0
2005-06-23 18:07:00,0.7074,0.70754,0.70702,0.70753,293400000.0
2005-06-23 18:08:00,0.70733,0.70761,0.70728,0.70745,139200000.0
2005-06-23 18:09:00,0.70738,0.70758,0.70711,0.7072,278100000.0
2005-06-23 18:10:00,0.70722,0.7077,0.70718,0.70727,122800000.0
2005-06-23 18:11:00,0.70772,0.70773,0.70711,0.70711,101400001.0
2005-06-23 18:12:00,0.70726,0.7076,0.70712,0.70752,148000001.0
2005-06-23 18:13:00,0.7074,0.70763,0.7072,0.7075,110300002.0
2005-06-23 18:14:00,0.70767,0.70778,0.70738,0.70759,93500000.0
2005-06-23 18:15:00,0.70763,0.70776,0.70738,0.70763,230600000.0
2005-06-23 18:16:00,0.70754,0.70771,0.70726,0.70757,431999995.0
2005-06-23 18:17:00,0.70732,0.70779,0.70724,0.70747,179600000.0
2005-06-23 18:18:00,0.70757,0.70776,0.70725,0.70746,358800000.0
2005-06-23 18:19:00,0.70747,0.70783,0.70729,0.70756,298200002.0
2005-06-23 18:20:00,0.70771,0.70785,0.70742,0.70742,113300000.0
2005-06-23 18:21:00,0.70745,0.70783,0.7073,0.70783,218699999.0
2005-06-23 18:22:00,0.70759,0.70765,0.70734,0.70753,132700000.0
2005-06-23 18:23:00,0.70724,0.70788,0.70724,0.70775,396200000.0
2005-06-23 18:24:00,0.70772,0.70783,0.70725,0.7074,341500003.0
2005-06-23 18:25:00,0.70745,0.70819,0.70733,0.70803,213700001.0
2005-06-23 18:26:00,0.70797,0.70879,0.70793,0.70803,225600001.0
2005-06-23 18:27:00,0.70798,0.70862,0.70769,0.70808,287399995.0
2005-06-23 18:28:00,0.70822,0.70822,0.70742,0.70788,202999998.0
2005-06-23 18:29:00,0.70779,0.70788,0.70742,0.70749,221400000.0
2005-06-23 18:30:00,0.70763,0.70782,0.70753,0.70778,84899999.0
2005-06-23 18:31:00,0.70781,0.7079,0.70753,0.7076,230399997.0
2005-06-23 18:32:00,0.70764,0.70792,0.70756,0.70785,77899999.0
2005-06-23 18:33:00,0.70787,0.708,0.70756,0.70795,344499997.0
2005-06-23 18:34:00,0.70791,0.70799,0.70752,0.70779,159800001.0
2005-06-23 18:35:00,0.70798,0.7081,0.70752,0.70794,250800002.0
2005-06-23 18:36:00,0.70793,0.70799,0.70753,0.70753,246900001.0
2005-06-23 18:37:00,0.70765,0.7078,0.70717,0.70768,182099997.0
2005-06-23 18:38:00,0.70759,0.70793,0.70727,0.70752,191199999.0
2005-06-23 18:39:00,0.70746,0.70781,0.70725,0.70756,439799998.0
2005-06-23 18:40:00,0.70735,0.70783,0.70725,0.70783,63400000.0
2005-06-23 18:41:00,0.70744,0.7077,0.70713,0.70748,317999998.0
2005-06-23 18:42:00,0.70755,0.7076,0.70722,0.70751,185599998.0
2005-06-23 18:43:00,0.70772,0.70787,0.70727,0.70732,700799999.0
2005-06-23 18:44:00,0.70738,0.70777,0.70712,0.70776,320900000.0
2005-06-23 18:45:00,0.70773,0.7078,0.70715,0.70737,489800000.0
2005-06-23 18:46:00,0.70741,0.70766,0.70719,0.70722,252199999.0
2005-06-23 18:47:00,0.70759,0.70766,0.70721,0.70752,177300001.0
2005-06-23 18:48:00,0.70726,0.70756,0.707,0.70708,165699998.0
2005-06-23 18:49:00,0.70736,0.70756,0.70712,0.70716,158799997.0
2005-06-23 18:50:00,0.70745,0.70753,0.70692,0.70741,165699999.0
2005-06-23 18:51:00,0.7072,0.70739,0.70707,0.70718,133300000.0
2005-06-23 18:52:00,0.70714,0.70737,0.7068,0.70693,147700000.0
2005-06-23 18:53:00,0.70736,0.70744,0.70711,0.70736,136900000.0
2005-06-23 18:54:00,0.70736,0.70753,0.70712,0.70745,105900000.0
2005-06-23 18:55:00,0.70754,0.70769,0.70724,0.70736,196500003.0
2005-06-23 18:56:00,0.70737,0.70759,0.70705,0.70716,158600001.0
2005-06-23 18:57:00,0.70752,0.7076,0.707,0.7076,123600001.0
2005-06-23 18:58:00,0.70762,0.70766,0.70721,0.70756,132000002.0
2005-06-23 18:59:00,0.70743,0.70757,0.70709,0.70709,219300001.0
2005-06-23 19:00:00,0.70707,0.70763,0.707,0.707,215400002.0
2005-06-23 19:01:00,0.70736,0.70739,0.70694,0.70725,149399998.0
2005-06-23 19:02:00,0.70745,0.70746,0.70687,0.70727,161500002.0
2005-06-23 19:03:00,0.7072,0.70739,0.7068,0.70721,272899996.0
2005-06-23 19:04:00,0.70708,0.70743,0.70686,0.70705,265899996.0
2005-06-23 19:05:00,0.70678,0.70708,0.70655,0.70679,115199999.0
2005-06-23 19:06:00,0.70688,0.70706,0.70645,0.707,198500001.0
2005-06-23 19:07:00,0.70693,0.70693,0.70639,0.70673,282500000.0
2005-06-23 19:08:00,0.70664,0.70682,0.70631,0.70666,134700000.0
2005-06-23 19:09:00,0.70661,0.70686,0.70633,0.70678,136500001.0
2005-06-23 19:10:00,0.70659,0.70675,0.70626,0.70658,164800003.0
2005-06-23 19:11:00,0.70667,0.70687,0.70634,0.70663,130400001.0
2005-06-23 19:12:00,0.70664,0.70704,0.70643,0.70643,135999998.0
2005-06-23 19:13:00,0.70647,0.70702,0.70647,0.70697,141800002.0
2005-06-23 19:14:00,0.70712,0.70724,0.70655,0.70655,136999998.0
2005-06-23 19:15:00,0.70699,0.7071,0.70668,0.70694,152799999.0
2005-06-23 19:16:00,0.70683,0.70739,0.70679,0.70737,125499999.0
2005-06-23 19:17:00,0.70732,0.70739,0.70691,0.70709,144699998.0
2005-06-23 19:18:00,0.70744,0.70765,0.70718,0.70755,152499996.0
2005-06-23 19:19:00,0.70771,0.70795,0.70743,0.70792,146800000.0
2005-06-23 19:20:00,0.70779,0.70798,0.7076,0.70774,119900000.0
2005-06-23 19:21:00,0.70785,0.70796,0.70741,0.7077,202800005.0
2005-06-23 19:22:00,0.70771,0.70794,0.70762,0.70794,140000000.0
2005-06-23 19:23:00,0.70789,0.70802,0.70741,0.70741,76900000.0
2005-06-23 19:24:00,0.7073,0.70781,0.70727,0.70765,98900000.0
2005-06-23 19:25:00,0.70722,0.70775,0.70722,0.70734,153700004.0
2005-06-23 19:26:00,0.70726,0.70768,0.70716,0.70763,200299997.0
2005-06-23 19:27:00,0.70781,0.70792,0.70739,0.70764,162500000.0
2005-06-23 19:28:00,0.7077,0.70779,0.70741,0.70757,201899997.0
2005-06-23 19:29:00,0.70763,0.70777,0.70729,0.70756,144399999.0
2005-06-23 19:30:00,0.70731,0.70775,0.70727,0.70768,136299999.0
2005-06-23 19:31:00,0.70772,0.70784,0.70746,0.70762,94800001.0
2005-06-23 19:32:00,0.70774,0.70798,0.70743,0.70779,170300000.0
2005-06-23 19:33:00,0.70787,0.70793,0.70747,0.70768,105899999.0
2005-06-23 19:34:00,0.70783,0.708,0.70742,0.70775,181100001.0
2005-06-23 19:35:00,0.70772,0.7079,0.70722,0.70768,302899998.0
2005-06-23 19:36:00,0.70772,0.7079,0.7072,0.70781,155499999.0
2005-06-23 19:37:00,0.70774,0.70793,0.70761,0.70788,100300000.0
2005-06-23 19:38:00,0.70796,0.70796,0.70757,0.70787,95100000.0
2005-06-23 19:39:00,0.70792,0.70797,0.70739,0.70762,136499999.0
2005-06-23 19:40:00,0.7076,0.70774,0.70742,0.7077,75100000.0
2005-06-23 19:41:00,0.70766,0.70827,0.70751,0.70802,94100000.0
2005-06-23 19:42:00,0.7081,0.70813,0.70759,0.70777,132099999.0
2005-06-23 19:43:00,0.70771,0.70816,0.70763,0.70763,102900002.0
2005-06-23 19:44:00,0.70775,0.70792,0.70751,0.70782,185199997.0
2005-06-23 19:45:00,0.70781,0.70813,0.70771,0.70795,119100001.0
2005-06-23 19:46:00,0.70778,0.70815,0.70774,0.70812,130000000.0
2005-06-23 19:47:00,0.70805,0.70826,0.70792,0.70792,93600000.0
2005-06-23 19:48:00,0.70792,0.70823,0.70784,0.70808,169299999.0
2005-06-23 19:49:00,0.70795,0.70849,0.70789,0.70827,154000002.0
2005-06-23 19:50:00,0.70853,0.70857,0.70796,0.70822,131400001.0
2005-06-23 19:51:00,0.70828,0.7085,0.70806,0.70821,207299999.0
2005-06-23 19:52:00,0.70823,0.70843,0.70807,0.70843,132200001.0
2005-06-23 19:53:00,0.7085,0.7085,0.70792,0.70848,164399999.0
2005-06-23 19:54:00,0.70855,0.70855,0.70821,0.70825,155600001.0
2005-06-23 19:55:00,0.70825,0.70857,0.70819,0.70852,298999998.0
2005-06-23 19:56:00,0.70853,0.70854,0.70792,0.70824,275400002.0
2005-06-23 19:57:00,0.70827,0.70851,0.70814,0.70848,128800000.0
2005-06-23 19:58:00,0.70855,0.70858,0.70809,0.70845,201199998.0
2005-06-23 19:59:00,0.70844,0.70854,0.70817,0.70817,219100000.0
2005-06-23 20:00:00,0.70841,0.70853,0.70805,0.70805,349699997.0
2005-06-23 20:01:00,0.70852,0.70856,0.70817,0.70822,180599999.0
2005-06-23 20:02:00,0.70821,0.70857,0.70815,0.70829,73700000.0
2005-06-23 20:03:00,0.70815,0.70819,0.70794,0.70795,101000001.0
2005-06-23 20:04:00,0.70802,0.70831,0.70774,0.70808,138000001.0
2005-06-23 20:05:00,0.70825,0.70825,0.70772,0.70802,265900000.0
2005-06-23 20:06:00,0.70805,0.70814,0.70767,0.70795,219500002.0
2005-06-23 20:07:00,0.70807,0.70828,0.70778,0.70778,186400000.0
2005-06-23 20:08:00,0.70789,0.70816,0.70776,0.70795,136199999.0
2005-06-23 20:09:00,0.70771,0.70823,0.70736,0.70823,117800000.0
2005-06-23 20:10:00,0.7081,0.70816,0.70773,0.70795,191300000.0
2005-06-23 20:11:00,0.70801,0.70828,0.7079,0.70821,65400000.0
2005-06-23 20:12:00,0.70793,0.70827,0.7077,0.70785,158099999.0
2005-06-23 20:13:00,0.70764,0.70807,0.70753,0.70803,105899999.0
2005-06-23 20:14:00,0.70801,0.70814,0.70778,0.70793,143199998.0
2005-06-23 20:15:00,0.70775,0.70811,0.7076,0.70794,108000002.0
2005-06-23 20:16:00,0.70769,0.70778,0.70743,0.70759,446000000.0
2005-06-23 20:17:00,0.70756,0.70804,0.70756,0.70797,358699998.0
2005-06-23 20:18:00,0.70785,0.70793,0.70744,0.70757,147399998.0
2005-06-23 20:19:00,0.70792,0.70798,0.70748,0.70773,76800000.0
2005-06-23 20:20:00,0.70789,0.70798,0.70743,0.70766,161200001.0
2005-06-23 20:21:00,0.70747,0.70774,0.70741,0.70749,72899999.0
2005-06-23 20:22:00,0.70767,0.70782,0.70732,0.70752,134599999.0
2005-06-23 20:23:00,0.70745,0.70782,0.70745,0.70763,120600000.0
2005-06-23 20:24:00,0.70765,0.70791,0.70736,0.70791,158999998.0
2005-06-23 20:25:00,0.70782,0.70797,0.70736,0.70762,216399998.0
2005-06-23 20:26:00,0.70782,0.70795,0.70726,0.7073,117200001.0
2005-06-23 20:27:00,0.70752,0.70775,0.70743,0.70748,120200000.0
2005-06-23 20:28:00,0.70758,0.70786,0.70758,0.70772,69000000.0
2005-06-23 20:29:00,0.70775,0.70799,0.70758,0.70788,266000001.0
2005-06-23 20:30:00,0.7076,0.70803,0.70754,0.70778,283600000.0
2005-06-23 20:31:00,0.70795,0.70813,0.7078,0.70802,263499998.0
2005-06-23 20:32:00,0.70789,0.708,0.70758,0.70783,165500000.0
2005-06-23 20:33:00,0.70758,0.70785,0.70747,0.70775,206200002.0
2005-06-23 20:34:00,0.70783,0.70799,0.70764,0.70795,107200000.0
2005-06-23 20:35:00,0.70776,0.708,0.7076,0.7076,60000000.0
2005-06-23 20:36:00,0.70754,0.70802,0.70747,0.70772,247600001.0
2005-06-23 20:37:00,0.70792,0.70792,0.70734,0.70758,175699999.0
2005-06-23 20:38:00,0.70769,0.70783,0.70746,0.70777,184100001.0
2005-06-23 20:39:00,0.7077,0.7078,0.70741,0.70754,89999998.0
2005-06-23 20:40:00,0.70763,0.7078,0.70737,0.70774,189700000.0
2005-06-23 20:41:00,0.70777,0.70789,0.70745,0.70755,245600000.0
2005-06-23 20:42:00,0.70708,0.70759,0.70701,0.70756,75699999.0
2005-06-23 20:43:00,0.70735,0.7077,0.70713,0.70737,208099997.0
2005-06-23 20:44:00,0.70728,0.70752,0.70714,0.70725,103100000.0
2005-06-23 20:45:00,0.70751,0.70751,0.70688,0.70722,105800000.0
2005-06-23 20:46:00,0.70728,0.70728,0.70695,0.70698,173200003.0
2005-06-23 20:47:00,0.707,0.70732,0.70691,0.70722,181000000.0
2005-06-23 20:48:00,0.70681,0.70719,0.70653,0.70691,133300000.0
2005-06-23 20:49:00,0.70674,0.70711,0.70667,0.70698,174900003.0
2005-06-23 20:50:00,0.70702,0.70744,0.70665,0.70738,165100001.0
2005-06-23 20:51:00,0.70737,0.70751,0.70695,0.70738,81600000.0
2005-06-23 20:52:00,0.70754,0.70757,0.70711,0.70718,160999999.0
2005-06-23 20:53:00,0.70717,0.70757,0.70695,0.70703,377199999.0
2005-06-23 20:54:00,0.70704,0.70731,0.70682,0.70692,234499999.0
2005-06-23 20:55:00,0.70703,0.70715,0.70681,0.70706,131399999.0
2005-06-23 20:56:00,0.70694,0.70707,0.70671,0.70692,129399998.0
2005-06-23 20:57:00,0.70689,0.70707,0.70664,0.70684,125300001.0
2005-06-23 20:58:00,0.70652,0.70687,0.70617,0.70678,267199998.0
2005-06-23 20:59:00,0.70677,0.70682,0.70617,0.70617,233699999.0
2005-06-23 21:00:00,0.70626,0.70662,0.70599,0.7066,254799997.0
2005-06-23 21:01:00,0.70633,0.70659,0.70609,0.70639,172700000.0
2005-06-23 21:02:00,0.7061,0.70651,0.70595,0.70634,93300000.0
2005-06-23 21:03:00,0.70631,0.70663,0.70614,0.70644,129100000.0
2005-06-23 21:04:00,0.70614,0.70635,0.70582,0.70611,96700000.0
2005-06-23 21:05:00,0.70634,0.70634,0.70587,0.70596,113800000.0
2005-06-23 21:06:00,0.70619,0.70637,0.70592,0.70613,246899999.0
2005-06-23 21:07:00,0.70605,0.70616,0.70574,0.70593,137499999.0
2005-06-23 21:08:00,0.70602,0.7065,0.70582,0.706,156000000.0
2005-06-23 21:09:00,0.70625,0.70649,0.70603,0.70627,238699997.0
2005-06-23 21:10:00,0.70631,0.70631,0.70592,0.70605,137800000.0
2005-06-23 21:11:00,0.70587,0.70651,0.70587,0.70649,112999998.0
2005-06-23 21:12:00,0.70602,0.70652,0.70597,0.70652,127199999.0
2005-06-23 21:13:00,0.70629,0.70656,0.70605,0.70605,120500001.0
2005-06-23 21:14:00,0.70638,0.70651,0.70602,0.70605,142799999.0
2005-06-23 21:15:00,0.70601,0.70639,0.70592,0.70631,231799997.0
2005-06-23 21:16:00,0.70639,0.70648,0.70612,0.70648,176700000.0
2005-06-23 21:17:00,0.70626,0.70671,0.70606,0.70651,202199999.0
2005-06-23 21:18:00,0.70631,0.70653,0.70601,0.70619,249399999.0
2005-06-23 21:19:00,0.7062,0.70629,0.70599,0.70625,162300001.0
2005-06-23 21:20:00,0.70639,0.70656,0.70591,0.70615,272700000.0
2005-06-23 21:21:00,0.70662,0.70663,0.70615,0.70653,93400002.0
2005-06-23 21:22:00,0.70648,0.70668,0.70619,0.7063,95999999.0
2005-06-23 21:23:00,0.70632,0.70672,0.70624,0.70636,179600000.0
2005-06-23 21:24:00,0.70657,0.70669,0.70613,0.70637,121500000.0
2005-06-23 21:25:00,0.70638,0.70675,0.70615,0.70651,151000001.0
2005-06-23 21:26:00,0.70628,0.70667,0.70603,0.70647,125699998.0
2005-06-23 21:27:00,0.70641,0.70666,0.70608,0.7064,150200002.0
2005-06-23 21:28:00,0.7063,0.70643,0.70608,0.70619,65600000.0
2005-06-23 21:29:00,0.70616,0.70659,0.70596,0.70618,174800001.0
2005-06-23 21:30:00,0.70637,0.70671,0.70615,0.70648,246399997.0
2005-06-23 21:31:00,0.70667,0.70667,0.70601,0.70601,82200001.0
2005-06-23 21:32:00,0.70617,0.70638,0.70605,0.70624,157900001.0
2005-06-23 21:33:00,0.70621,0.70657,0.7061,0.70619,160199999.0
2005-06-23 21:34:00,0.70611,0.70619,0.70587,0.70617,154999999.0
2005-06-23 21:35:00,0.70612,0.70635,0.7057,0.70599,233300001.0
2005-06-23 21:36:00,0.7058,0.70634,0.70563,0.7061,284699999.0
2005-06-23 21:37:00,0.70619,0.70643,0.70607,0.70643,160899999.0
2005-06-23 21:38:00,0.70648,0.70648,0.70577,0.70607,163999998.0
2005-06-23 21:39:00,0.70605,0.70611,0.70578,0.70589,114600000.0
2005-06-23 21:40:00,0.70585,0.70624,0.70562,0.70615,114799999.0
2005-06-23 21:41:00,0.70615,0.70653,0.70588,0.7065,195000000.0
2005-06-23 21:42:00,0.70643,0.7068,0.70623,0.7068,143400000.0
2005-06-23 21:43:00,0.70689,0.70689,0.70642,0.7066,119500000.0
2005-06-23 21:44:00,0.70658,0.70671,0.70642,0.70642,72400000.0
2005-06-23 21:45:00,0.70675,0.70675,0.70629,0.70641,143400000.0
2005-06-23 21:46:00,0.70624,0.70671,0.70624,0.70652,152200000.0
2005-06-23 21:47:00,0.70633,0.70666,0.70626,0.70661,76900000.0
2005-06-23 21:48:00,0.70662,0.70664,0.70635,0.70644,79200001.0
2005-06-23 21:49:00,0.70626,0.70653,0.70607,0.70634,107500000.0
2005-06-23 21:50:00,0.70662,0.70663,0.7064,0.70647,104499999.0
2005-06-23 21:51:00,0.70645,0.70677,0.70625,0.70641,127300001.0
2005-06-23 21:52:00,0.70642,0.7069,0.70636,0.70644,129100000.0
2005-06-23 21:53:00,0.70652,0.70652,0.7061,0.70627,91499999.0
2005-06-23 21:54:00,0.70647,0.70651,0.70611,0.70628,120499999.0
2005-06-23 21:55:00,0.70647,0.70654,0.70603,0.70626,72200000.0
2005-06-23 21:56:00,0.70649,0.70665,0.70629,0.70656,93400000.0
2005-06-23 21:57:00,0.70665,0.707,0.70636,0.70678,262899999.0
2005-06-23 21:58:00,0.70686,0.70699,0.70649,0.70649,96399999.0
2005-06-23 21:59:00,0.70645,0.70667,0.70637,0.70643,98700000.0
2005-06-23 22:00:00,0.70649,0.70671,0.70631,0.70642,101499999.0
2005-06-23 22:01:00,0.70646,0.70691,0.70646,0.70672,168599999.0
2005-06-23 22:02:00,0.70677,0.70688,0.70637,0.7064,107400001.0
2005-06-23 22:03:00,0.70651,0.70672,0.70626,0.70656,136700000.0
2005-06-23 22:04:00,0.70634,0.70663,0.70626,0.70663,157300001.0
2005-06-23 22:05:00,0.7067,0.70674,0.70643,0.70662,134700001.0
2005-06-23 22:06:00,0.70625,0.70678,0.70615,0.70657,160800000.0
2005-06-23 22:07:00,0.70659,0.7067,0.70628,0.70641,140800001.0
2005-06-23 22:08:00,0.70648,0.70677,0.70642,0.70677,105200000.0
2005-06-23 22:09:00,0.70671,0.70676,0.70648,0.70668,68300000.0
2005-06-23 22:10:00,0.70668,0.70668,0.70614,0.7062,83700000.0
2005-06-23 22:11:00,0.70622,0.70669,0.70622,0.70632,149700001.0
2005-06-23 22:12:00,0.70627,0.70642,0.70606,0.70627,171999999.0
2005-06-23 22:13:00,0.70661,0.70666,0.70624,0.7064,84500001.0
2005-06-23 22:14:00,0.70638,0.70665,0.70631,0.70646,105299997.0
2005-06-23 22:15:00,0.70632,0.70658,0.7062,0.70635,186700002.0
2005-06-23 22:16:00,0.70632,0.70669,0.70628,0.70669,94000000.0
2005-06-23 22:17:00,0.70654,0.70654,0.70618,0.70626,83900000.0
2005-06-23 22:18:00,0.70627,0.7064,0.70585,0.70585,123700000.0
2005-06-23 22:19:00,0.70588,0.70644,0.70588,0.7061,130399998.0
2005-06-23 22:20:00,0.70608,0.70647,0.70594,0.70634,100800000.0
2005-06-23 22:21:00,0.70631,0.70646,0.70598,0.70604,186200000.0
2005-06-23 22:22:00,0.70641,0.70648,0.70594,0.70643,124699999.0
2005-06-23 22:23:00,0.70638,0.70671,0.70631,0.7064,215400001.0
2005-06-23 22:24:00,0.70624,0.70647,0.7059,0.70601,218800001.0
2005-06-23 22:25:00,0.7059,0.7064,0.7059,0.70605,242000001.0
2005-06-23 22:26:00,0.70622,0.70644,0.70614,0.70621,131299998.0
2005-06-23 22:27:00,0.70662,0.70675,0.70615,0.70654,212700000.0
2005-06-23 22:28:00,0.70656,0.70656,0.70612,0.70629,100000000.0
2005-06-23 22:29:00,0.70635,0.70669,0.70631,0.70659,86600001.0
2005-06-23 22:30:00,0.7065,0.70658,0.70616,0.70635,247700006.0
2005-06-23 22:31:00,0.7062,0.70661,0.70617,0.70641,71900000.0
2005-06-23 22:32:00,0.70655,0.7066,0.70627,0.70653,91600001.0
2005-06-23 22:33:00,0.70653,0.7068,0.70645,0.70673,112300000.0
2005-06-23 22:34:00,0.70678,0.70689,0.70611,0.70614,141099999.0
2005-06-23 22:35:00,0.70621,0.70661,0.70621,0.70649,180900000.0
2005-06-23 22:36:00,0.70663,0.70673,0.70628,0.70647,196600002.0
2005-06-23 22:37:00,0.70656,0.70682,0.70644,0.70667,163999998.0
2005-06-23 22:38:00,0.7066,0.70678,0.70648,0.70656,149399999.0
2005-06-23 22:39:00,0.70657,0.70685,0.7064,0.70685,103600000.0
2005-06-23 22:40:00,0.70678,0.7069,0.70654,0.7066,119400000.0
2005-06-23 22:41:00,0.70663,0.70685,0.70663,0.70685,64199999.0
2005-06-23 22:42:00,0.7069,0.7069,0.70651,0.70672,181200003.0
2005-06-23 22:43:00,0.70664,0.70695,0.70635,0.70643,198699997.0
2005-06-23 22:44:00,0.7064,0.70657,0.70608,0.70657,209000000.0
2005-06-23 22:45:00,0.7063,0.7067,0.70623,0.70645,164200000.0
2005-06-23 22:46:00,0.70632,0.70655,0.70612,0.7063,272199997.0
2005-06-23 22:47:00,0.7065,0.70674,0.70637,0.70674,75200000.0
2005-06-23 22:48:00,0.7067,0.70692,0.70637,0.70675,139900001.0
2005-06-23 22:49:00,0.7065,0.7065,0.70607,0.7062,55000001.0
2005-06-23 22:50:00,0.70617,0.70631,0.70579,0.70631,266800000.0
2005-06-23 22:51:00,0.70636,0.70645,0.70584,0.70606,275100001.0
2005-06-23 22:52:00,0.7059,0.70645,0.70584,0.70622,147699999.0
2005-06-23 22:53:00,0.70619,0.70636,0.70604,0.70636,143999997.0
2005-06-23 22:54:00,0.70621,0.70646,0.70603,0.70603,98700000.0
2005-06-23 22:55:00,0.70598,0.70641,0.70598,0.70605,211900002.0
2005-06-23 22:56:00,0.70611,0.70649,0.70584,0.70607,129100001.0
2005-06-23 22:57:00,0.7061,0.70671,0.7061,0.70625,184300004.0
2005-06-23 22:58:00,0.70616,0.7064,0.70596,0.7062,127799999.0
2005-06-23 22:59:00,0.70597,0.70639,0.70577,0.70577,261100001.0
2005-06-23 23:00:00,0.70615,0.70637,0.70594,0.70603,124300000.0
2005-06-23 23:01:00,0.70615,0.7062,0.70582,0.70602,139600000.0
2005-06-23 23:02:00,0.70594,0.7063,0.70577,0.7063,65299999.0
2005-06-23 23:03:00,0.70616,0.7063,0.70605,0.7063,88699997.0
2005-06-23 23:04:00,0.70625,0.70625,0.70599,0.70618,105400001.0
2005-06-23 23:05:00,0.70623,0.70648,0.70589,0.70623,194099997.0
2005-06-23 23:06:00,0.70622,0.70651,0.7059,0.706,183900001.0
2005-06-23 23:07:00,0.7065,0.70664,0.70599,0.70599,94400000.0
2005-06-23 23:08:00,0.70615,0.70642,0.70596,0.7062,147200001.0
2005-06-23 23:09:00,0.70625,0.70628,0.70591,0.70607,59600000.0
2005-06-23 23:10:00,0.70573,0.70603,0.70566,0.70582,112400000.0
2005-06-23 23:11:00,0.7059,0.70617,0.70577,0.70603,123899999.0
2005-06-23 23:12:00,0.70619,0.70635,0.70582,0.7059,166099998.0
2005-06-23 23:13:00,0.70574,0.70625,0.70566,0.70606,95899999.0
2005-06-23 23:14:00,0.70594,0.70616,0.70589,0.70607,97700001.0
2005-06-23 23:15:00,0.70619,0.70619,0.70577,0.70607,133400000.0
2005-06-23 23:16:00,0.70621,0.70624,0.70603,0.70614,48600000.0
2005-06-23 23:17:00,0.70624,0.70628,0.7058,0.70606,141899998.0
2005-06-23 23:18:00,0.70621,0.70624,0.70587,0.70616,68400000.0
2005-06-23 23:19:00,0.70614,0.70619,0.70595,0.70604,169799999.0
2005-06-23 23:20:00,0.70614,0.70624,0.70585,0.70614,144000001.0
2005-06-23 23:21:00,0.7059,0.70628,0.7058,0.70628,81800000.0
2005-06-23 23:22:00,0.70626,0.70631,0.70586,0.70617,152600001.0
2005-06-23 23:23:00,0.70601,0.70616,0.70592,0.70592,131299999.0
2005-06-23 23:24:00,0.70611,0.7062,0.70594,0.70613,92400001.0
2005-06-23 23:25:00,0.70619,0.70652,0.70588,0.70645,173900001.0
2005-06-23 23:26:00,0.70652,0.70657,0.7059,0.7059,94400000.0
2005-06-23 23:27:00,0.70583,0.70623,0.70582,0.70617,105500000.0
2005-06-23 23:28:00,0.70627,0.70629,0.70589,0.70612,97000001.0
2005-06-23 23:29:00,0.70603,0.70625,0.70597,0.70611,75500001.0
2005-06-23 23:30:00,0.70593,0.70649,0.70593,0.70642,134899999.0
2005-06-23 23:31:00,0.70629,0.70647,0.70613,0.70613,117299999.0
2005-06-23 23:32:00,0.7061,0.70653,0.70597,0.70635,123800002.0
2005-06-23 23:33:00,0.70629,0.70641,0.70609,0.70641,114900000.0
2005-06-23 23:34:00,0.70664,0.70685,0.70613,0.70615,131400000.0
2005-06-23 23:35:00,0.70646,0.70676,0.70622,0.70676,119900000.0
2005-06-23 23:36:00,0.7067,0.70679,0.70627,0.70632,157200001.0
2005-06-23 23:37:00,0.70634,0.70645,0.7062,0.70639,114800002.0
2005-06-23 23:38:00,0.70645,0.7068,0.70635,0.70638,87100000.0
2005-06-23 23:39:00,0.70633,0.70675,0.70624,0.70652,81300000.0
2005-06-23 23:40:00,0.70664,0.70673,0.70645,0.70646,156200000.0
2005-06-23 23:41:00,0.70623,0.70653,0.70612,0.70639,82200000.0
2005-06-23 23:42:00,0.70639,0.7067,0.70629,0.7067,131400000.0
2005-06-23 23:43:00,0.70688,0.70688,0.70619,0.70635,117299998.0
2005-06-23 23:44:00,0.70635,0.70679,0.70631,0.70679,97900001.0
2005-06-23 23:45:00,0.70692,0.70704,0.70672,0.70675,70900000.0
2005-06-23 23:46:00,0.70641,0.70681,0.70631,0.70681,138799999.0
2005-06-23 23:47:00,0.70666,0.70676,0.7063,0.70676,162499997.0
2005-06-23 23:48:00,0.70659,0.70659,0.7062,0.70642,144000000.0
2005-06-23 23:49:00,0.70649,0.70671,0.70641,0.70663,125700000.0
2005-06-23 23:50:00,0.70665,0.70674,0.70649,0.7065,143900002.0
2005-06-23 23:51:00,0.70598,0.70668,0.70598,0.7066,125700001.0
2005-06-23 23:52:00,0.70623,0.70664,0.70623,0.70642,112100000.0
2005-06-23 23:53:00,0.70633,0.70671,0.70625,0.70655,107900000.0
2005-06-23 23:54:00,0.70622,0.70675,0.70614,0.70675,113200000.0
2005-06-23 23:55:00,0.70634,0.70665,0.70634,0.70652,96100000.0
2005-06-23 23:56:00,0.70662,0.70693,0.70636,0.7065,158500001.0
2005-06-23 23:57:00,0.70649,0.70688,0.70649,0.70672,136600002.0
2005-06-23 23:58:00,0.70681,0.707,0.7066,0.7067,126699999.0
2005-06-23 23:59:00,0.70678,0.70715,0.70665,0.707,90100001.0
2005-06-24 00:00:00,0.7073,0.70745,0.70691,0.70704,175099999.0
2005-06-24 00:01:00,0.70712,0.70729,0.70701,0.70713,204599999.0
2005-06-24 00:02:00,0.70724,0.70724,0.70676,0.70676,111099999.0
2005-06-24 00:03:00,0.70682,0.70697,0.70659,0.70675,73200000.0
2005-06-24 00:04:00,0.70679,0.70715,0.70662,0.7071,124600002.0
2005-06-24 00:05:00,0.70687,0.70705,0.70673,0.70676,124399999.0
2005-06-24 00:06:00,0.70674,0.70698,0.70671,0.70681,95800001.0
2005-06-24 00:07:00,0.70687,0.7069,0.70667,0.70673,108100000.0
2005-06-24 00:08:00,0.70689,0.70689,0.70661,0.70681,187000002.0
2005-06-24 00:09:00,0.70689,0.70689,0.7067,0.70686,148200000.0
2005-06-24 00:10:00,0.70689,0.70694,0.70648,0.70681,217600000.0
2005-06-24 00:11:00,0.70671,0.70696,0.70665,0.70694,119000001.0
2005-06-24 00:12:00,0.70707,0.70707,0.70662,0.7067,167800001.0
2005-06-24 00:13:00,0.70692,0.70731,0.70692,0.7073,78299999.0
2005-06-24 00:14:00,0.707,0.70709,0.70678,0.70684,96599999.0
2005-06-24 00:15:00,0.70681,0.70696,0.70647,0.70655,101699997.0
2005-06-24 00:16:00,0.70664,0.70699,0.70653,0.70684,75200000.0
2005-06-24 00:17:00,0.70707,0.70726,0.70683,0.7069,84900000.0
2005-06-24 00:18:00,0.707,0.70731,0.70675,0.70693,171700000.0
2005-06-24 00:19:00,0.70686,0.70731,0.70686,0.70724,69300000.0
2005-06-24 00:20:00,0.70715,0.7072,0.70696,0.7072,81800000.0
2005-06-24 00:21:00,0.70706,0.70749,0.707,0.70735,159100001.0
2005-06-24 00:22:00,0.7073,0.70767,0.70719,0.70763,165299999.0
2005-06-24 00:23:00,0.70772,0.70772,0.70688,0.70691,87599999.0
2005-06-24 00:24:00,0.70747,0.7075,0.70705,0.70705,65100000.0
2005-06-24 00:25:00,0.70756,0.70758,0.70704,0.70758,133599999.0
2005-06-24 00:26:00,0.70754,0.70763,0.70724,0.70737,134699999.0
2005-06-24 00:27:00,0.70737,0.70744,0.7071,0.70717,67000000.0
2005-06-24 00:28:00,0.70702,0.70715,0.70654,0.70696,157900001.0
2005-06-24 00:29:00,0.70709,0.70718,0.70672,0.70675,65700001.0
2005-06-24 00:30:00,0.70701,0.70721,0.70676,0.70685,128599999.0
2005-06-24 00:31:00,0.70701,0.70708,0.70664,0.70664,160499998.0
2005-06-24 00:32:00,0.7065,0.70688,0.7065,0.70663,155500000.0
2005-06-24 00:33:00,0.70689,0.70699,0.70644,0.70653,70100001.0
2005-06-24 00:34:00,0.70686,0.707,0.70667,0.70668,110000001.0
2005-06-24 00:35:00,0.70673,0.70706,0.7067,0.70686,167299998.0
2005-06-24 00:36:00,0.70701,0.70709,0.7068,0.70698,103799998.0
2005-06-24 00:37:00,0.70716,0.70716,0.70687,0.70688,135200000.0
2005-06-24 00:38:00,0.70683,0.70728,0.70647,0.70694,227499998.0
2005-06-24 00:39:00,0.70699,0.70721,0.70665,0.70705,162600001.0
2005-06-24 00:40:00,0.70717,0.70724,0.70683,0.70685,140999997.0
2005-06-24 00:41:00,0.70711,0.70761,0.7071,0.7071,126199999.0
2005-06-24 00:42:00,0.70717,0.70733,0.70685,0.70712,88099999.0
2005-06-24 00:43:00,0.70739,0.70755,0.70685,0.70706,196800001.0
2005-06-24 00:44:00,0.70721,0.70741,0.70688,0.70696,113699999.0
2005-06-24 00:45:00,0.70707,0.70707,0.70519,0.70521,126899999.0
2005-06-24 00:46:00,0.70503,0.70503,0.70466,0.70473,56500000.0
2005-06-24 00:47:00,0.70439,0.70453,0.70366,0.70378,94900000.0
2005-06-24 00:48:00,0.70404,0.70481,0.70404,0.70443,119399999.0
2005-06-24 00:49:00,0.70438,0.70466,0.70423,0.70462,69000001.0
2005-06-24 00:50:00,0.70436,0.70458,0.7042,0.70437,149500000.0
2005-06-24 00:51:00,0.70455,0.7046,0.70416,0.70442,170700002.0
2005-06-24 00:52:00,0.70413,0.70457,0.70406,0.70429,149300002.0
2005-06-24 00:53:00,0.70457,0.70457,0.70381,0.70398,126500001.0
2005-06-24 00:54:00,0.70387,0.70419,0.70366,0.70374,179400000.0
2005-06-24 00:55:00,0.70385,0.70403,0.70368,0.70385,179199998.0
2005-06-24 00:56:00,0.70392,0.7041,0.70373,0.70383,83600001.0
2005-06-24 00:57:00,0.70382,0.70404,0.7035,0.7035,168299999.0
2005-06-24 00:58:00,0.70339,0.70387,0.70339,0.70358,123600000.0
2005-06-24 00:59:00,0.70331,0.70361,0.70326,0.70352,107800000.0
2005-06-24 01:00:00,0.70356,0.70356,0.70323,0.70349,112599999.0
2005-06-24 01:01:00,0.70349,0.70372,0.70326,0.70328,98799999.0
2005-06-24 01:02:00,0.70327,0.70355,0.70326,0.70326,120200001.0
2005-06-24 01:03:00,0.70343,0.70365,0.70332,0.70356,141099999.0
2005-06-24 01:04:00,0.70355,0.70392,0.70346,0.70376,67700000.0
2005-06-24 01:05:00,0.70354,0.7037,0.70335,0.7036,129600000.0
2005-06-24 01:06:00,0.70365,0.70373,0.70336,0.70343,77100000.0
2005-06-24 01:07:00,0.70352,0.70356,0.70315,0.70356,86800000.0
2005-06-24 01:08:00,0.70328,0.70336,0.70301,0.70308,164000000.0
2005-06-24 01:09:00,0.70322,0.70347,0.70294,0.70313,214099999.0
2005-06-24 01:10:00,0.70342,0.70349,0.70302,0.70319,155900002.0
2005-06-24 01:11:00,0.70317,0.70351,0.70305,0.7031,130999998.0
2005-06-24 01:12:00,0.70317,0.70386,0.70302,0.70371,185999998.0
2005-06-24 01:13:00,0.70358,0.70397,0.70337,0.70397,135799999.0
2005-06-24 01:14:00,0.70389,0.70397,0.70353,0.70359,91600000.0
2005-06-24 01:15:00,0.70363,0.7042,0.70346,0.7042,104100000.0
2005-06-24 01:16:00,0.70385,0.70407,0.7037,0.70395,101399999.0
2005-06-24 01:17:00,0.70372,0.70426,0.70372,0.70404,65300000.0
2005-06-24 01:18:00,0.70405,0.7042,0.70389,0.70409,137900002.0
2005-06-24 01:19:00,0.70436,0.70436,0.70372,0.70372,140300002.0
2005-06-24 01:20:00,0.70379,0.70436,0.70379,0.70436,205899998.0
2005-06-24 01:21:00,0.70411,0.70431,0.70393,0.70395,149700000.0
2005-06-24 01:22:00,0.70405,0.70434,0.70393,0.70434,147500001.0
2005-06-24 01:23:00,0.70439,0.7045,0.70392,0.70402,179599998.0
2005-06-24 01:24:00,0.70433,0.70438,0.70392,0.70406,135000001.0
2005-06-24 01:25:00,0.70408,0.70454,0.70399,0.70454,122400002.0
2005-06-24 01:26:00,0.70455,0.70455,0.70409,0.70445,111200001.0
2005-06-24 01:27:00,0.70423,0.70437,0.70405,0.70435,136599999.0
2005-06-24 01:28:00,0.70408,0.7044,0.70393,0.70404,142800001.0
2005-06-24 01:29:00,0.70424,0.70455,0.70417,0.70424,63400000.0
2005-06-24 01:30:00,0.70437,0.70451,0.70409,0.70427,82299999.0
2005-06-24 01:31:00,0.70415,0.70454,0.70415,0.70442,110499999.0
2005-06-24 01:32:00,0.70431,0.7045,0.70431,0.70435,116200000.0
2005-06-24 01:33:00,0.70432,0.70459,0.70415,0.70417,126099998.0
2005-06-24 01:34:00,0.70431,0.70439,0.70414,0.70416,169500001.0
2005-06-24 01:35:00,0.70428,0.70465,0.70419,0.70456,122599999.0
2005-06-24 01:36:00,0.70455,0.70458,0.70417,0.70417,129000000.0
2005-06-24 01:37:00,0.70445,0.7045,0.7041,0.70427,151200002.0
2005-06-24 01:38:00,0.7041,0.70453,0.70404,0.70428,137600000.0
2005-06-24 01:39:00,0.7039,0.70449,0.7039,0.70438,116300000.0
2005-06-24 01:40:00,0.70436,0.70436,0.70395,0.7041,212300004.0
2005-06-24 01:41:00,0.70423,0.70442,0.70423,0.70428,95700002.0
2005-06-24 01:42:00,0.70429,0.70457,0.70412,0.70422,86899998.0
2005-06-24 01:43:00,0.70414,0.70451,0.70408,0.70425,65300000.0
2005-06-24 01:44:00,0.70456,0.70478,0.70448,0.70459,67600000.0
2005-06-24 01:45:00,0.70441,0.70501,0.70432,0.70461,60500000.0
2005-06-24 01:46:00,0.70445,0.70473,0.7042,0.70425,110600000.0
2005-06-24 01:47:00,0.70393,0.70486,0.70393,0.70459,113699999.0
2005-06-24 01:48:00,0.70467,0.70478,0.70418,0.70428,96100001.0
2005-06-24 01:49:00,0.7044,0.70466,0.70424,0.70447,82300000.0
2005-06-24 01:50:00,0.70438,0.70466,0.70416,0.70453,79600000.0
2005-06-24 01:51:00,0.70427,0.70452,0.70418,0.70423,135300001.0
2005-06-24 01:52:00,0.7044,0.70467,0.70426,0.70448,132599998.0
2005-06-24 01:53:00,0.70467,0.70479,0.70433,0.70433,149500003.0
2005-06-24 01:54:00,0.70446,0.70468,0.70442,0.70454,84000001.0
2005-06-24 01:55:00,0.70441,0.70471,0.70427,0.70471,162400002.0
2005-06-24 01:56:00,0.70475,0.70475,0.70402,0.70451,165300001.0
2005-06-24 01:57:00,0.70461,0.7047,0.7045,0.70458,113500000.0
2005-06-24 01:58:00,0.7047,0.70476,0.70422,0.70453,106899999.0
2005-06-24 01:59:00,0.70454,0.70455,0.7041,0.7041,108100000.0
2005-06-24 02:00:00,0.70453,0.70467,0.70434,0.70452,70700000.0
2005-06-24 02:01:00,0.70443,0.70475,0.7044,0.70471,115899999.0
2005-06-24 02:02:00,0.70468,0.70479,0.70456,0.70479,104200001.0
2005-06-24 02:03:00,0.70462,0.70462,0.70438,0.70438,83500000.0
2005-06-24 02:04:00,0.70468,0.70473,0.70436,0.70458,78000000.0
2005-06-24 02:05:00,0.70456,0.70475,0.7045,0.70466,102200000.0
2005-06-24 02:06:00,0.70461,0.70488,0.70451,0.70479,135199998.0
2005-06-24 02:07:00,0.70479,0.70494,0.70463,0.70475,79000000.0
2005-06-24 02:08:00,0.70473,0.70506,0.70459,0.70492,153800000.0
2005-06-24 02:09:00,0.70471,0.70488,0.70466,0.7047,160400003.0
2005-06-24 02:10:00,0.70481,0.70486,0.70452,0.70471,91500001.0
2005-06-24 02:11:00,0.70448,0.70481,0.70432,0.70432,155500000.0
2005-06-24 02:12:00,0.70462,0.70473,0.70409,0.70413,135600000.0
2005-06-24 02:13:00,0.7046,0.70467,0.70415,0.70428,176499997.0
2005-06-24 02:14:00,0.7042,0.7043,0.70402,0.70415,125400000.0
2005-06-24 02:15:00,0.70378,0.70426,0.70378,0.70411,72799999.0
2005-06-24 02:16:00,0.70391,0.70405,0.70377,0.70377,79600000.0
2005-06-24 02:17:00,0.70358,0.70396,0.70357,0.70381,105200000.0
2005-06-24 02:18:00,0.70353,0.70388,0.70353,0.70359,113100000.0
2005-06-24 02:19:00,0.70353,0.70381,0.70343,0.70343,102800000.0
2005-06-24 02:20:00,0.70369,0.70376,0.70345,0.7036,73299999.0
2005-06-24 02:21:00,0.70371,0.70385,0.70362,0.70365,61300000.0
2005-06-24 02:22:00,0.70367,0.70381,0.70342,0.7036,78900000.0
2005-06-24 02:23:00,0.70354,0.70395,0.70354,0.70385,110599999.0
2005-06-24 02:24:00,0.70385,0.70397,0.70363,0.70389,125800001.0
2005-06-24 02:25:00,0.70385,0.70385,0.70358,0.70376,82300001.0
2005-06-24 02:26:00,0.70384,0.704,0.70357,0.7038,95700000.0
2005-06-24 02:27:00,0.7039,0.70394,0.70366,0.70384,107400000.0
2005-06-24 02:28:00,0.70369,0.70421,0.70365,0.70413,74999999.0
2005-06-24 02:29:00,0.70422,0.70435,0.70393,0.7043,116800001.0
2005-06-24 02:30:00,0.70431,0.70433,0.70385,0.70401,74100000.0
2005-06-24 02:31:00,0.70401,0.7043,0.70397,0.7043,158399998.0
2005-06-24 02:32:00,0.70388,0.70436,0.70388,0.70433,90700000.0
2005-06-24 02:33:00,0.70415,0.70415,0.70362,0.70362,119099999.0
2005-06-24 02:34:00,0.70379,0.70417,0.70379,0.70417,124899997.0
2005-06-24 02:35:00,0.70383,0.70404,0.7037,0.70397,103200000.0
2005-06-24 02:36:00,0.7038,0.70392,0.70361,0.70361,94399998.0
2005-06-24 02:37:00,0.7038,0.70397,0.70362,0.70382,100600000.0
2005-06-24 02:38:00,0.70353,0.70412,0.70353,0.704,124300002.0
2005-06-24 02:39:00,0.70387,0.704,0.70364,0.70394,44200000.0
2005-06-24 02:40:00,0.70413,0.70413,0.70368,0.7039,137099999.0
2005-06-24 02:41:00,0.70374,0.70405,0.70366,0.70405,65999999.0
2005-06-24 02:42:00,0.70407,0.70417,0.70371,0.70383,119100000.0
2005-06-24 02:43:00,0.70376,0.70421,0.70373,0.70409,98600002.0
2005-06-24 02:44:00,0.70399,0.70419,0.70391,0.70414,142400001.0
2005-06-24 02:45:00,0.70451,0.70451,0.70401,0.70432,55500000.0
2005-06-24 02:46:00,0.70389,0.70421,0.70371,0.70387,166000000.0
2005-06-24 02:47:00,0.7037,0.70424,0.7037,0.70421,154300000.0
2005-06-24 02:48:00,0.70415,0.70426,0.70359,0.70359,114199996.0
2005-06-24 02:49:00,0.70353,0.70393,0.70347,0.70376,120199998.0
2005-06-24 02:50:00,0.70379,0.70387,0.70358,0.70378,128700000.0
2005-06-24 02:51:00,0.7038,0.70392,0.70359,0.70387,120199998.0
2005-06-24 02:52:00,0.70379,0.70401,0.70363,0.70363,131899998.0
2005-06-24 02:53:00,0.70415,0.70415,0.70376,0.70399,129199999.0
2005-06-24 02:54:00,0.70394,0.70405,0.70354,0.70355,60499999.0
2005-06-24 02:55:00,0.7036,0.70414,0.70356,0.704,116700000.0
2005-06-24 02:56:00,0.70353,0.704,0.70348,0.70374,155000002.0
2005-06-24 02:57:00,0.70351,0.70442,0.70349,0.70442,158199999.0
2005-06-24 02:58:00,0.70392,0.7041,0.70373,0.70389,109999998.0
2005-06-24 02:59:00,0.70404,0.70404,0.70374,0.70403,82700000.0
2005-06-24 03:00:00,0.70416,0.70421,0.7038,0.70395,91100000.0
2005-06-24 03:01:00,0.70404,0.70409,0.70393,0.70409,71000000.0
2005-06-24 03:02:00,0.70412,0.70423,0.70371,0.7038,69300000.0
2005-06-24 03:03:00,0.70376,0.7041,0.70362,0.70362,116700002.0
2005-06-24 03:04:00,0.70371,0.704,0.70363,0.70383,106599998.0
2005-06-24 03:05:00,0.70365,0.704,0.70354,0.704,105900001.0
2005-06-24 03:06:00,0.7037,0.70417,0.70366,0.70405,144800001.0
2005-06-24 03:07:00,0.70372,0.70399,0.70372,0.70391,55200000.0
2005-06-24 03:08:00,0.70399,0.70412,0.70379,0.70399,133099999.0
2005-06-24 03:09:00,0.70374,0.70413,0.70374,0.7041,123900000.0
2005-06-24 03:10:00,0.70414,0.70425,0.70357,0.70358,68900000.0
2005-06-24 03:11:00,0.70379,0.70402,0.70379,0.70393,58900000.0
2005-06-24 03:12:00,0.70393,0.70412,0.7039,0.70405,106800001.0
2005-06-24 03:13:00,0.70405,0.70413,0.70345,0.70363,95699999.0
2005-06-24 03:14:00,0.70371,0.70398,0.70363,0.70398,129500001.0
2005-06-24 03:15:00,0.70394,0.70403,0.7038,0.70395,61200000.0
2005-06-24 03:16:00,0.70385,0.7042,0.7037,0.70415,75200000.0
2005-06-24 03:17:00,0.70413,0.70419,0.70386,0.70407,144199999.0
2005-06-24 03:18:00,0.70419,0.70422,0.70403,0.70416,92900002.0
2005-06-24 03:19:00,0.70413,0.70437,0.70411,0.70417,89100001.0
2005-06-24 03:20:00,0.70445,0.7045,0.70397,0.70434,95500000.0
2005-06-24 03:21:00,0.70418,0.70437,0.704,0.704,123000001.0
2005-06-24 03:22:00,0.70396,0.7045,0.70396,0.70412,94600001.0
2005-06-24 03:23:00,0.70426,0.70437,0.70385,0.70403,81800000.0
2005-06-24 03:24:00,0.70442,0.70442,0.70393,0.70394,107499999.0
2005-06-24 03:25:00,0.7043,0.7043,0.70382,0.70421,181399999.0
2005-06-24 03:26:00,0.70413,0.70424,0.70399,0.70418,59500000.0
2005-06-24 03:27:00,0.70434,0.70434,0.70385,0.70433,137099999.0
2005-06-24 03:28:00,0.70434,0.70434,0.70375,0.70377,59400000.0
2005-06-24 03:29:00,0.70379,0.70406,0.70364,0.7037,69800000.0
2005-06-24 03:30:00,0.70389,0.70402,0.70367,0.70369,133800001.0
2005-06-24 03:31:00,0.70383,0.70417,0.70378,0.70406,89300000.0
2005-06-24 03:32:00,0.704,0.70429,0.70374,0.70405,159600000.0
2005-06-24 03:33:00,0.70398,0.70428,0.70386,0.70386,105700000.0
2005-06-24 03:34:00,0.70396,0.70449,0.70396,0.70432,69399999.0
2005-06-24 03:35:00,0.7042,0.70457,0.70401,0.7044,111000000.0
2005-06-24 03:36:00,0.70438,0.70448,0.7041,0.70448,135699999.0
2005-06-24 03:37:00,0.70451,0.70467,0.70434,0.70441,96300001.0
2005-06-24 03:38:00,0.70453,0.70503,0.70453,0.70499,51500001.0
2005-06-24 03:39:00,0.70476,0.70501,0.70458,0.70486,83600000.0
2005-06-24 03:40:00,0.70492,0.70498,0.70448,0.70493,98000000.0
2005-06-24 03:41:00,0.70483,0.70511,0.70478,0.70508,98199999.0
2005-06-24 03:42:00,0.70468,0.70537,0.70468,0.70537,74600000.0
2005-06-24 03:43:00,0.70506,0.7053,0.70492,0.70514,135100000.0
2005-06-24 03:44:00,0.7051,0.70553,0.70507,0.70525,102499999.0
2005-06-24 03:45:00,0.70523,0.70553,0.70515,0.70527,136900000.0
2005-06-24 03:46:00,0.70539,0.70568,0.70526,0.70562,81799999.0
2005-06-24 03:47:00,0.70552,0.70558,0.70523,0.70555,127199999.0
2005-06-24 03:48:00,0.7054,0.70565,0.70518,0.70552,114199999.0
2005-06-24 03:49:00,0.70533,0.70563,0.70517,0.70544,102600000.0
2005-06-24 03:50:00,0.70564,0.7058,0.70541,0.7058,115999999.0
2005-06-24 03:51:00,0.70568,0.70569,0.70545,0.70548,93100002.0
2005-06-24 03:52:00,0.70553,0.70562,0.70517,0.70543,88400000.0
2005-06-24 03:53:00,0.70556,0.70571,0.70527,0.70563,112499999.0
2005-06-24 03:54:00,0.70551,0.70568,0.70538,0.70545,121700001.0
2005-06-24 03:55:00,0.70536,0.70606,0.70536,0.70605,63800000.0
2005-06-24 03:56:00,0.70622,0.70632,0.70567,0.70576,102499998.0
2005-06-24 03:57:00,0.706,0.70613,0.70578,0.70578,92500000.0
2005-06-24 03:58:00,0.70589,0.70622,0.70577,0.70577,144699999.0
2005-06-24 03:59:00,0.7058,0.70609,0.70565,0.70607,91700000.0
2005-06-24 04:00:00,0.70573,0.70625,0.70571,0.70625,86700000.0
2005-06-24 04:01:00,0.70558,0.70595,0.70545,0.70572,162699998.0
2005-06-24 04:02:00,0.70534,0.70595,0.70534,0.70548,75000000.0
2005-06-24 04:03:00,0.70553,0.70589,0.70547,0.70564,87700000.0
2005-06-24 04:04:00,0.7056,0.70583,0.70544,0.70567,71599999.0
2005-06-24 04:05:00,0.7055,0.70604,0.7055,0.70604,81700001.0
2005-06-24 04:06:00,0.706,0.706,0.70559,0.70563,124999998.0
2005-06-24 04:07:00,0.70565,0.70623,0.70565,0.70595,103600000.0
2005-06-24 04:08:00,0.70611,0.70615,0.70566,0.70591,80100003.0
2005-06-24 04:09:00,0.7058,0.70602,0.70564,0.70602,115000002.0
2005-06-24 04:10:00,0.70578,0.70616,0.70569,0.70595,118199999.0
2005-06-24 04:11:00,0.70584,0.70599,0.70565,0.70599,78099998.0
2005-06-24 04:12:00,0.7057,0.70589,0.7056,0.70575,58000000.0
2005-06-24 04:13:00,0.70571,0.70606,0.70567,0.70593,176200000.0
2005-06-24 04:14:00,0.70599,0.70602,0.70564,0.70582,63800000.0
2005-06-24 04:15:00,0.70572,0.70592,0.70553,0.70565,82700000.0
2005-06-24 04:16:00,0.70542,0.70564,0.70526,0.70538,120900000.0
2005-06-24 04:17:00,0.70561,0.70561,0.70524,0.70555,139700000.0
2005-06-24 04:18:00,0.7055,0.7055,0.70524,0.70533,89199999.0
2005-06-24 04:19:00,0.70542,0.70559,0.70507,0.70527,79899998.0
2005-06-24 04:20:00,0.70546,0.70546,0.70511,0.70537,102300001.0
2005-06-24 04:21:00,0.70514,0.70549,0.70514,0.70542,119499999.0
2005-06-24 04:22:00,0.70522,0.70566,0.70517,0.70538,116100001.0
2005-06-24 04:23:00,0.70538,0.70583,0.70525,0.70554,130199998.0
2005-06-24 04:24:00,0.70552,0.70572,0.70537,0.70539,66900000.0
2005-06-24 04:25:00,0.7054,0.70566,0.70533,0.70533,64300000.0
2005-06-24 04:26:00,0.70521,0.70558,0.70513,0.70552,124300000.0
2005-06-24 04:27:00,0.70528,0.70576,0.70528,0.70576,86099999.0
2005-06-24 04:28:00,0.70592,0.70592,0.70532,0.70557,104700001.0
2005-06-24 04:29:00,0.70567,0.70572,0.70531,0.70537,108200001.0
2005-06-24 04:30:00,0.70551,0.7057,0.70537,0.70547,101800000.0
2005-06-24 04:31:00,0.70555,0.70571,0.70539,0.70555,108000000.0
2005-06-24 04:32:00,0.70533,0.7057,0.70533,0.70546,68399999.0
2005-06-24 04:33:00,0.70545,0.70574,0.70543,0.70565,85200000.0
2005-06-24 04:34:00,0.70572,0.7058,0.70543,0.70549,105999998.0
2005-06-24 04:35:00,0.70563,0.70584,0.70547,0.70584,78700000.0
2005-06-24 04:36:00,0.70528,0.70591,0.70522,0.70591,80700002.0
2005-06-24 04:37:00,0.70584,0.70596,0.70565,0.70572,124400003.0
2005-06-24 04:38:00,0.70561,0.70583,0.70546,0.70583,64300001.0
2005-06-24 04:39:00,0.70571,0.70571,0.70543,0.70567,94300000.0
2005-06-24 04:40:00,0.7058,0.70582,0.70511,0.70511,98500000.0
2005-06-24 04:41:00,0.70502,0.70562,0.70497,0.70562,97899998.0
2005-06-24 04:42:00,0.70522,0.70546,0.70511,0.70521,86100000.0
2005-06-24 04:43:00,0.70529,0.70551,0.70514,0.70525,146700001.0
2005-06-24 04:44:00,0.70519,0.70555,0.70519,0.70539,72000000.0
2005-06-24 04:45:00,0.70538,0.70562,0.70527,0.70527,75099999.0
2005-06-24 04:46:00,0.7052,0.70558,0.70512,0.70512,152500002.0
2005-06-24 04:47:00,0.70533,0.70554,0.70522,0.70553,116299999.0
2005-06-24 04:48:00,0.7052,0.70573,0.70513,0.70573,101599999.0
2005-06-24 04:49:00,0.70574,0.70574,0.70518,0.70529,122499999.0
2005-06-24 04:50:00,0.70549,0.70561,0.70522,0.70537,95599999.0
2005-06-24 04:51:00,0.70553,0.70572,0.70534,0.70549,88599999.0
2005-06-24 04:52:00,0.70527,0.70572,0.70519,0.70536,124999999.0
2005-06-24 04:53:00,0.70526,0.70576,0.70519,0.70576,65400000.0
2005-06-24 04:54:00,0.70551,0.70571,0.70523,0.70529,124499998.0
2005-06-24 04:55:00,0.70541,0.70577,0.70536,0.70536,122099998.0
2005-06-24 04:56:00,0.70521,0.70576,0.70521,0.70575,95500000.0
2005-06-24 04:57:00,0.70548,0.70569,0.7051,0.70569,141399997.0
2005-06-24 04:58:00,0.70578,0.70588,0.70546,0.70558,81800001.0
2005-06-24 04:59:00,0.70561,0.70584,0.70538,0.70559,110700001.0
2005-06-24 05:00:00,0.70544,0.70564,0.70532,0.70564,47799999.0
2005-06-24 05:01:00,0.70566,0.70566,0.70521,0.70531,102299999.0
2005-06-24 05:02:00,0.70531,0.70578,0.7053,0.70572,106400000.0
2005-06-24 05:03:00,0.70562,0.70568,0.70512,0.70512,132400003.0
2005-06-24 05:04:00,0.70523,0.70558,0.70495,0.70534,149900002.0
2005-06-24 05:05:00,0.70542,0.70557,0.70523,0.70533,39300000.0
2005-06-24 05:06:00,0.70567,0.70567,0.70508,0.70519,77400000.0
2005-06-24 05:07:00,0.70536,0.70547,0.70477,0.70478,56300000.0
2005-06-24 05:08:00,0.70502,0.70525,0.70489,0.70525,125199997.0
2005-06-24 05:09:00,0.70483,0.70542,0.70483,0.7054,107099999.0
2005-06-24 05:10:00,0.70529,0.70544,0.70501,0.70528,77300000.0
2005-06-24 05:11:00,0.70529,0.7055,0.7052,0.70528,70000000.0
2005-06-24 05:12:00,0.70511,0.70535,0.70507,0.70527,171600000.0
2005-06-24 05:13:00,0.70536,0.70543,0.70509,0.70529,84500000.0
2005-06-24 05:14:00,0.70528,0.70549,0.70508,0.70547,83700001.0
2005-06-24 05:15:00,0.70549,0.70551,0.70516,0.70551,129400002.0
2005-06-24 05:16:00,0.70548,0.7056,0.70533,0.70544,76900000.0
2005-06-24 05:17:00,0.7054,0.70558,0.70521,0.70558,134300002.0
2005-06-24 05:18:00,0.70536,0.70552,0.70508,0.70515,105200000.0
2005-06-24 05:19:00,0.70523,0.70531,0.70502,0.70527,109500001.0
2005-06-24 05:20:00,0.70543,0.70546,0.70521,0.70527,96900002.0
2005-06-24 05:21:00,0.70527,0.7054,0.70494,0.70504,92100000.0
2005-06-24 05:22:00,0.70521,0.70557,0.70495,0.70557,136300000.0
2005-06-24 05:23:00,0.70505,0.70542,0.70498,0.70542,82499999.0
2005-06-24 05:24:00,0.70569,0.70569,0.70521,0.70557,98200000.0
2005-06-24 05:25:00,0.70531,0.70574,0.70526,0.70526,140800000.0
2005-06-24 05:26:00,0.70543,0.70558,0.70524,0.70558,55800000.0
2005-06-24 05:27:00,0.70564,0.70576,0.70521,0.70521,86500000.0
2005-06-24 05:28:00,0.70538,0.70561,0.70516,0.70549,150199998.0
2005-06-24 05:29:00,0.70557,0.70581,0.70535,0.70581,163600000.0
2005-06-24 05:30:00,0.70556,0.70578,0.70538,0.70578,98899999.0
2005-06-24 05:31:00,0.70568,0.70568,0.70507,0.70513,70300002.0
2005-06-24 05:32:00,0.70513,0.70555,0.70511,0.70534,211499999.0
2005-06-24 05:33:00,0.70539,0.70555,0.70512,0.70512,82200000.0
2005-06-24 05:34:00,0.70542,0.70555,0.705,0.705,98899999.0
2005-06-24 05:35:00,0.70511,0.70562,0.70511,0.70522,134899998.0
2005-06-24 05:36:00,0.70506,0.70533,0.70497,0.70526,148700000.0
2005-06-24 05:37:00,0.7048,0.70527,0.70478,0.70523,92200001.0
2005-06-24 05:38:00,0.70511,0.70522,0.7048,0.70484,57800000.0
2005-06-24 05:39:00,0.70494,0.70515,0.7048,0.705,104400000.0
2005-06-24 05:40:00,0.7049,0.70533,0.70477,0.70502,73400000.0
2005-06-24 05:41:00,0.70509,0.70531,0.70493,0.70493,137199999.0
2005-06-24 05:42:00,0.70497,0.70519,0.70495,0.70498,72100000.0
2005-06-24 05:43:00,0.70504,0.70525,0.70495,0.705,95600000.0
2005-06-24 05:44:00,0.70503,0.7055,0.70491,0.7055,76400000.0
2005-06-24 05:45:00,0.70557,0.70557,0.70501,0.7053,101700000.0
2005-06-24 05:46:00,0.7055,0.70556,0.70495,0.70495,158699998.0
2005-06-24 05:47:00,0.70522,0.70535,0.70478,0.70497,123400000.0
2005-06-24 05:48:00,0.70503,0.70514,0.7048,0.70504,101499999.0
2005-06-24 05:49:00,0.70491,0.70541,0.70487,0.70505,128699999.0
2005-06-24 05:50:00,0.70504,0.7053,0.70498,0.70513,140900000.0
2005-06-24 05:51:00,0.70508,0.70522,0.70483,0.70483,93800000.0
2005-06-24 05:52:00,0.70518,0.70537,0.70493,0.70513,145400002.0
2005-06-24 05:53:00,0.70498,0.70541,0.70498,0.70525,59800001.0
2005-06-24 05:54:00,0.70529,0.70534,0.70495,0.70512,124699999.0
2005-06-24 05:55:00,0.70524,0.70529,0.70486,0.70502,80600000.0
2005-06-24 05:56:00,0.70534,0.70534,0.70492,0.70503,74800000.0
2005-06-24 05:57:00,0.70519,0.70532,0.7049,0.7049,78100000.0
2005-06-24 05:58:00,0.70509,0.70526,0.70493,0.70512,223099998.0
2005-06-24 05:59:00,0.70515,0.70524,0.70477,0.70502,114000000.0
2005-06-24 06:00:00,0.7051,0.70514,0.7047,0.70487,103400000.0
2005-06-24 06:01:00,0.70484,0.70501,0.70455,0.705,91500001.0
2005-06-24 06:02:00,0.70488,0.70511,0.70474,0.70511,89600000.0
2005-06-24 06:03:00,0.70508,0.70525,0.70489,0.70505,148500002.0
2005-06-24 06:04:00,0.70527,0.70527,0.70432,0.70438,92100000.0
2005-06-24 06:05:00,0.7049,0.7049,0.7045,0.70471,111700000.0
2005-06-24 06:06:00,0.70464,0.70466,0.70403,0.70426,59499999.0
2005-06-24 06:07:00,0.70432,0.70445,0.70393,0.70402,70500000.0
2005-06-24 06:08:00,0.7043,0.70462,0.70429,0.70437,77300000.0
2005-06-24 06:09:00,0.7047,0.70475,0.70435,0.70435,137300002.0
2005-06-24 06:10:00,0.70456,0.70462,0.70429,0.70457,88600000.0
2005-06-24 06:11:00,0.70423,0.70482,0.70423,0.70462,121899998.0
2005-06-24 06:12:00,0.70463,0.70574,0.70435,0.70574,53600000.0
2005-06-24 06:13:00,0.7055,0.7055,0.70496,0.70508,59200000.0
2005-06-24 06:14:00,0.70511,0.70538,0.70491,0.70506,106499999.0
2005-06-24 06:15:00,0.70496,0.70544,0.70463,0.70544,108899998.0
2005-06-24 06:16:00,0.70535,0.70551,0.70491,0.70525,151299997.0
2005-06-24 06:17:00,0.70554,0.70554,0.70533,0.70547,89399999.0
2005-06-24 06:18:00,0.70514,0.70533,0.70506,0.70525,88300000.0
2005-06-24 06:19:00,0.70531,0.70566,0.70506,0.70558,64599999.0
2005-06-24 06:20:00,0.70541,0.70545,0.70511,0.70545,52600000.0
2005-06-24 06:21:00,0.70549,0.70552,0.70515,0.70515,80400001.0
2005-06-24 06:22:00,0.70545,0.70554,0.70522,0.70544,60200000.0
2005-06-24 06:23:00,0.70552,0.70591,0.70503,0.70553,124400003.0
2005-06-24 06:24:00,0.70542,0.70568,0.70513,0.70558,82399999.0
2005-06-24 06:25:00,0.70559,0.70568,0.70532,0.70532,73800000.0
2005-06-24 06:26:00,0.70547,0.70561,0.70522,0.70561,88200000.0
2005-06-24 06:27:00,0.7058,0.70581,0.70535,0.7054,125300000.0
2005-06-24 06:28:00,0.70551,0.70569,0.70533,0.70546,89900000.0
2005-06-24 06:29:00,0.70546,0.70598,0.70546,0.7059,120100000.0
2005-06-24 06:30:00,0.70582,0.70601,0.70559,0.70601,100799999.0
2005-06-24 06:31:00,0.70589,0.70604,0.70546,0.70546,115900001.0
2005-06-24 06:32:00,0.70553,0.70593,0.70528,0.70593,121600000.0
2005-06-24 06:33:00,0.7055,0.70618,0.7055,0.70618,90500000.0
2005-06-24 06:34:00,0.70591,0.70623,0.70583,0.70623,99700001.0
2005-06-24 06:35:00,0.70597,0.70619,0.70584,0.70609,108599998.0
2005-06-24 06:36:00,0.7059,0.70629,0.70588,0.70629,75300001.0
2005-06-24 06:37:00,0.70606,0.70614,0.70581,0.70581,108400000.0
2005-06-24 06:38:00,0.70573,0.70605,0.70567,0.70605,131199998.0
2005-06-24 06:39:00,0.70576,0.70608,0.70549,0.70549,146100000.0
2005-06-24 06:40:00,0.70538,0.70581,0.70535,0.70568,138600000.0
2005-06-24 06:41:00,0.70567,0.70583,0.70548,0.70574,128500001.0
2005-06-24 06:42:00,0.70577,0.70577,0.70533,0.70558,112300000.0
2005-06-24 06:43:00,0.70553,0.70593,0.70543,0.7058,105900002.0
2005-06-24 06:44:00,0.70574,0.70606,0.70571,0.70606,109000001.0
2005-06-24 06:45:00,0.70578,0.70615,0.70561,0.70609,119300000.0
2005-06-24 06:46:00,0.70614,0.7062,0.70583,0.70602,63000000.0
2005-06-24 06:47:00,0.70604,0.70631,0.70596,0.70631,113300002.0
2005-06-24 06:48:00,0.70612,0.70612,0.70564,0.70565,126900001.0
2005-06-24 06:49:00,0.70573,0.70592,0.70539,0.70539,109199998.0
2005-06-24 06:50:00,0.7057,0.70586,0.70552,0.70586,82000000.0
2005-06-24 06:51:00,0.70582,0.70593,0.70558,0.70579,127099999.0
2005-06-24 06:52:00,0.70589,0.70601,0.7057,0.70596,149099999.0
2005-06-24 06:53:00,0.70541,0.7058,0.70531,0.70545,120200001.0
2005-06-24 06:54:00,0.70515,0.70558,0.70515,0.70534,113099999.0
2005-06-24 06:55:00,0.70535,0.70553,0.70528,0.70551,115500000.0
2005-06-24 06:56:00,0.70569,0.70569,0.70522,0.70548,119100000.0
2005-06-24 06:57:00,0.70548,0.70566,0.70522,0.70548,110600001.0
2005-06-24 06:58:00,0.70518,0.7056,0.70515,0.70532,102400000.0
2005-06-24 06:59:00,0.70524,0.7055,0.70511,0.70535,161199999.0
2005-06-24 07:00:00,0.70533,0.70546,0.70513,0.70518,96900001.0
2005-06-24 07:01:00,0.7054,0.70557,0.70518,0.70518,111499999.0
2005-06-24 07:02:00,0.70519,0.70551,0.70508,0.70537,128699999.0
2005-06-24 07:03:00,0.70521,0.70549,0.70516,0.7053,68500000.0
2005-06-24 07:04:00,0.70535,0.70551,0.70514,0.70527,147799999.0
2005-06-24 07:05:00,0.70514,0.70536,0.70491,0.70518,97200000.0
2005-06-24 07:06:00,0.70475,0.7053,0.70475,0.70522,91500000.0
2005-06-24 07:07:00,0.70516,0.70537,0.70497,0.70527,83600001.0
2005-06-24 07:08:00,0.70535,0.70544,0.70509,0.70509,83900000.0
2005-06-24 07:09:00,0.70509,0.70537,0.70499,0.70519,104600001.0
2005-06-24 07:10:00,0.70514,0.70544,0.70505,0.70505,121300001.0
2005-06-24 07:11:00,0.70498,0.70549,0.70476,0.70515,81600000.0
2005-06-24 07:12:00,0.70557,0.70563,0.70511,0.70529,148000001.0
2005-06-24 07:13:00,0.70531,0.70547,0.70509,0.70537,105500000.0
2005-06-24 07:14:00,0.70553,0.70555,0.70502,0.70553,180200000.0
2005-06-24 07:15:00,0.70542,0.70554,0.70504,0.7054,113499997.0
2005-06-24 07:16:00,0.70523,0.70539,0.70499,0.70519,133999999.0
2005-06-24 07:17:00,0.70529,0.70539,0.705,0.70539,108699999.0
2005-06-24 07:18:00,0.70495,0.70541,0.70491,0.7051,160900002.0
2005-06-24 07:19:00,0.70524,0.70546,0.705,0.70503,180399997.0
2005-06-24 07:20:00,0.70487,0.70548,0.70487,0.70547,110199999.0
2005-06-24 07:21:00,0.70491,0.70549,0.70487,0.70542,94800000.0
2005-06-24 07:22:00,0.70531,0.70531,0.70492,0.70528,120399998.0
2005-06-24 07:23:00,0.70534,0.70539,0.70467,0.70477,154500001.0
2005-06-24 07:24:00,0.70463,0.70505,0.70461,0.70505,107600000.0
2005-06-24 07:25:00,0.7049,0.70519,0.70477,0.70494,96799999.0
2005-06-24 07:26:00,0.70476,0.70534,0.70473,0.70526,134700000.0
2005-06-24 07:27:00,0.705,0.70509,0.70478,0.70503,66600000.0
2005-06-24 07:28:00,0.70504,0.7052,0.70487,0.70492,111899998.0
2005-06-24 07:29:00,0.70518,0.70589,0.70499,0.70586,123500000.0
2005-06-24 07:30:00,0.70541,0.70568,0.70526,0.7053,118800000.0
2005-06-24 07:31:00,0.70529,0.70576,0.70519,0.70544,75399999.0
2005-06-24 07:32:00,0.70551,0.70566,0.70544,0.70557,84900001.0
2005-06-24 07:33:00,0.7055,0.70575,0.70529,0.7057,80000000.0
2005-06-24 07:34:00,0.70502,0.70553,0.70502,0.70519,97099999.0
2005-06-24 07:35:00,0.70552,0.70563,0.70521,0.7055,139700002.0
2005-06-24 07:36:00,0.70547,0.70554,0.70525,0.70544,106600000.0
2005-06-24 07:37:00,0.70565,0.70572,0.70536,0.70536,159300000.0
2005-06-24 07:38:00,0.70586,0.70586,0.70528,0.70573,109000001.0
2005-06-24 07:39:00,0.7058,0.70581,0.70531,0.70556,66900000.0
2005-06-24 07:40:00,0.70501,0.7055,0.70501,0.70544,83900001.0
2005-06-24 07:41:00,0.70521,0.7057,0.70515,0.7056,93500000.0
2005-06-24 07:42:00,0.70517,0.70565,0.70511,0.70535,109300000.0
2005-06-24 07:43:00,0.70505,0.70545,0.705,0.7052,105000000.0
2005-06-24 07:44:00,0.70538,0.70566,0.70524,0.70551,126700000.0
2005-06-24 07:45:00,0.70539,0.70553,0.70517,0.70518,122000000.0
2005-06-24 07:46:00,0.70518,0.70555,0.70513,0.70553,82200000.0
2005-06-24 07:47:00,0.70547,0.70578,0.70532,0.7055,76299999.0
2005-06-24 07:48:00,0.70565,0.70574,0.70493,0.70514,90100000.0
2005-06-24 07:49:00,0.70511,0.70563,0.70506,0.70548,129999999.0
2005-06-24 07:50:00,0.70551,0.70564,0.70513,0.70541,115100001.0
2005-06-24 07:51:00,0.70559,0.70567,0.70483,0.70483,104599999.0
2005-06-24 07:52:00,0.70497,0.70551,0.70488,0.70551,102800000.0
2005-06-24 07:53:00,0.70551,0.70553,0.70525,0.70538,100700001.0
2005-06-24 07:54:00,0.7052,0.70539,0.70477,0.70477,94100001.0
2005-06-24 07:55:00,0.70482,0.70532,0.70477,0.70506,165899998.0
2005-06-24 07:56:00,0.70488,0.70512,0.70472,0.70482,83900001.0
2005-06-24 07:57:00,0.70473,0.7048,0.70439,0.70472,72600000.0
2005-06-24 07:58:00,0.70482,0.70491,0.7044,0.70468,144699999.0
2005-06-24 07:59:00,0.70469,0.70472,0.70438,0.70466,116599999.0
2005-06-24 08:00:00,0.70442,0.70481,0.70408,0.70427,118900002.0
2005-06-24 08:01:00,0.70449,0.70461,0.70433,0.70461,56000000.0
2005-06-24 08:02:00,0.7045,0.70473,0.70428,0.70445,74900000.0
2005-06-24 08:03:00,0.70426,0.70474,0.70426,0.70473,159699999.0
2005-06-24 08:04:00,0.70479,0.70494,0.70449,0.7046,163400001.0
2005-06-24 08:05:00,0.70482,0.70501,0.70466,0.70466,80400000.0
2005-06-24 08:06:00,0.70453,0.70487,0.70448,0.70468,126999998.0
2005-06-24 08:07:00,0.70484,0.70506,0.70451,0.70462,144700002.0
2005-06-24 08:08:00,0.70456,0.70481,0.70443,0.70481,165100000.0
2005-06-24 08:09:00,0.70474,0.70491,0.70453,0.70463,123300001.0
2005-06-24 08:10:00,0.70479,0.70494,0.7046,0.70478,97700000.0
2005-06-24 08:11:00,0.7049,0.70498,0.70466,0.70471,62900000.0
2005-06-24 08:12:00,0.70465,0.70531,0.70459,0.70517,92499998.0
2005-06-24 08:13:00,0.7051,0.70524,0.70482,0.70524,120900000.0
2005-06-24 08:14:00,0.70528,0.70535,0.70479,0.70505,71200000.0
2005-06-24 08:15:00,0.7053,0.70534,0.7047,0.7053,139800001.0
2005-06-24 08:16:00,0.70538,0.7055,0.70519,0.70545,203800003.0
2005-06-24 08:17:00,0.70552,0.70571,0.70497,0.70549,123399999.0
2005-06-24 08:18:00,0.70572,0.70572,0.70504,0.70522,104800000.0
2005-06-24 08:19:00,0.70524,0.70536,0.705,0.70536,112899998.0
2005-06-24 08:20:00,0.70521,0.70549,0.7051,0.70549,119700001.0
2005-06-24 08:21:00,0.70516,0.70545,0.70508,0.70536,95099999.0
2005-06-24 08:22:00,0.70532,0.70565,0.70525,0.70555,100800000.0
2005-06-24 08:23:00,0.70544,0.70584,0.70534,0.70578,115199998.0
2005-06-24 08:24:00,0.70562,0.70572,0.70538,0.70557,109500000.0
2005-06-24 08:25:00,0.70562,0.70562,0.70527,0.70539,120900000.0
2005-06-24 08:26:00,0.70531,0.70564,0.70525,0.70564,46600000.0
2005-06-24 08:27:00,0.7054,0.70558,0.70514,0.70515,123499999.0
2005-06-24 08:28:00,0.70542,0.70555,0.70524,0.7053,146700000.0
2005-06-24 08:29:00,0.70527,0.70561,0.70519,0.70561,108900000.0
2005-06-24 08:30:00,0.70569,0.70571,0.7052,0.70523,113100001.0
2005-06-24 08:31:00,0.70508,0.70548,0.7049,0.7051,101500000.0
2005-06-24 08:32:00,0.70527,0.70541,0.7049,0.70541,103999999.0
2005-06-24 08:33:00,0.70546,0.70546,0.70484,0.70518,83900000.0
2005-06-24 08:34:00,0.70541,0.70542,0.70505,0.70522,146899998.0
2005-06-24 08:35:00,0.70498,0.70564,0.70492,0.70564,138099999.0
2005-06-24 08:36:00,0.70524,0.70549,0.70501,0.70534,121700000.0
2005-06-24 08:37:00,0.70561,0.70565,0.70521,0.70544,77400000.0
2005-06-24 08:38:00,0.70546,0.70562,0.70503,0.70562,95000000.0
2005-06-24 08:39:00,0.70559,0.70563,0.70523,0.70563,68900000.0
2005-06-24 08:40:00,0.70558,0.70558,0.70519,0.70544,123899999.0
2005-06-24 08:41:00,0.70551,0.70575,0.70512,0.70538,124500001.0
2005-06-24 08:42:00,0.70586,0.70586,0.70518,0.7052,98800001.0
2005-06-24 08:43:00,0.70536,0.70576,0.70525,0.70558,117199999.0
2005-06-24 08:44:00,0.70579,0.70583,0.70525,0.70525,60100001.0
2005-06-24 08:45:00,0.70541,0.70595,0.70541,0.70579,58300000.0
2005-06-24 08:46:00,0.70567,0.7058,0.70533,0.70563,136299999.0
2005-06-24 08:47:00,0.70543,0.70585,0.70536,0.70585,118000001.0
2005-06-24 08:48:00,0.7056,0.70575,0.70529,0.70538,138399999.0
2005-06-24 08:49:00,0.70553,0.70568,0.70541,0.70551,97999998.0
2005-06-24 08:50:00,0.7055,0.7058,0.70537,0.7058,110400001.0
2005-06-24 08:51:00,0.70568,0.70575,0.70565,0.70573,72400001.0
2005-06-24 08:52:00,0.70563,0.70574,0.70533,0.70547,70500000.0
2005-06-24 08:53:00,0.70534,0.70556,0.70516,0.70538,112800000.0
2005-06-24 08:54:00,0.70544,0.70547,0.70525,0.70537,104600000.0
2005-06-24 08:55:00,0.70548,0.7056,0.70522,0.70538,105000001.0
2005-06-24 08:56:00,0.70538,0.70558,0.70492,0.70558,136999999.0
2005-06-24 08:57:00,0.70524,0.70564,0.70522,0.7055,142900001.0
2005-06-24 08:58:00,0.70536,0.7055,0.7052,0.70527,116500000.0
2005-06-24 08:59:00,0.70555,0.70559,0.70509,0.70524,106200000.0
2005-06-24 09:00:00,0.70511,0.70568,0.70511,0.70545,100699999.0
2005-06-24 09:01:00,0.70572,0.70579,0.70505,0.70513,103499999.0
2005-06-24 09:02:00,0.70524,0.70549,0.70511,0.70549,100399999.0
2005-06-24 09:03:00,0.70536,0.70572,0.70534,0.7057,148299999.0
2005-06-24 09:04:00,0.7059,0.7059,0.70542,0.70542,106000000.0
2005-06-24 09:05:00,0.70518,0.70593,0.70518,0.70552,79000000.0
2005-06-24 09:06:00,0.70582,0.70599,0.7055,0.70584,126000002.0
2005-06-24 09:07:00,0.70579,0.70589,0.70551,0.70579,121300000.0
2005-06-24 09:08:00,0.7059,0.70604,0.70563,0.70604,106100003.0
2005-06-24 09:09:00,0.70587,0.70607,0.70569,0.70572,142600001.0
2005-06-24 09:10:00,0.70598,0.70631,0.70569,0.70622,107800000.0
2005-06-24 09:11:00,0.70651,0.70651,0.7061,0.7064,116500002.0
2005-06-24 09:12:00,0.7064,0.70655,0.70624,0.70629,67000000.0
2005-06-24 09:13:00,0.70635,0.70657,0.70618,0.70618,103499999.0
2005-06-24 09:14:00,0.70638,0.70675,0.70632,0.70675,120399996.0
2005-06-24 09:15:00,0.70653,0.70689,0.70651,0.70667,91200000.0
2005-06-24 09:16:00,0.70648,0.70702,0.70642,0.7069,88900000.0
2005-06-24 09:17:00,0.70717,0.70729,0.70673,0.70673,87900000.0
2005-06-24 09:18:00,0.70688,0.70711,0.7066,0.70698,58100000.0
2005-06-24 09:19:00,0.70705,0.70724,0.70683,0.70719,192400001.0
2005-06-24 09:20:00,0.70694,0.70727,0.7069,0.70727,105000000.0
2005-06-24 09:21:00,0.70689,0.70716,0.70674,0.70679,64699998.0
2005-06-24 09:22:00,0.70709,0.70736,0.70675,0.70675,89699999.0
2005-06-24 09:23:00,0.70661,0.70704,0.70652,0.70688,84400000.0
2005-06-24 09:24:00,0.7065,0.70677,0.70615,0.70645,78399999.0
2005-06-24 09:25:00,0.70652,0.70671,0.70626,0.70667,94800000.0
2005-06-24 09:26:00,0.70643,0.70687,0.70643,0.70685,116300001.0
2005-06-24 09:27:00,0.70671,0.70684,0.70632,0.70638,98999999.0
2005-06-24 09:28:00,0.70644,0.70665,0.70631,0.70637,85200000.0
2005-06-24 09:29:00,0.70654,0.70677,0.70642,0.70677,116800003.0
2005-06-24 09:30:00,0.70648,0.70692,0.70648,0.70675,52200000.0
2005-06-24 09:31:00,0.70675,0.7068,0.70639,0.70667,174300001.0
2005-06-24 09:32:00,0.70689,0.70689,0.70648,0.70688,94299999.0
2005-06-24 09:33:00,0.70653,0.70708,0.70653,0.70698,95600000.0
2005-06-24 09:34:00,0.70666,0.70752,0.70666,0.70752,121100001.0
2005-06-24 09:35:00,0.70735,0.70769,0.7072,0.70763,95199999.0
2005-06-24 09:36:00,0.70698,0.7076,0.7068,0.70741,108000000.0
2005-06-24 09:37:00,0.70716,0.70743,0.70696,0.70726,160700003.0
2005-06-24 09:38:00,0.70714,0.70727,0.7069,0.70704,77100000.0
2005-06-24 09:39:00,0.70713,0.70746,0.70694,0.70722,107700000.0
2005-06-24 09:40:00,0.70716,0.70745,0.707,0.70742,94700000.0
2005-06-24 09:41:00,0.70704,0.70719,0.70681,0.70706,102799999.0
2005-06-24 09:42:00,0.7068,0.70711,0.70659,0.70667,140199998.0
2005-06-24 09:43:00,0.70675,0.70695,0.70651,0.70651,70099999.0
2005-06-24 09:44:00,0.70663,0.70702,0.70656,0.70687,88500001.0
2005-06-24 09:45:00,0.70685,0.70689,0.70638,0.70648,95300000.0
2005-06-24 09:46:00,0.70642,0.70673,0.70634,0.70673,53700000.0
2005-06-24 09:47:00,0.70674,0.70693,0.70658,0.70691,153299999.0
2005-06-24 09:48:00,0.70658,0.70687,0.70647,0.70679,86899999.0
2005-06-24 09:49:00,0.707,0.7071,0.70662,0.70662,89899999.0
2005-06-24 09:50:00,0.70638,0.70695,0.70625,0.70695,113100000.0
2005-06-24 09:51:00,0.70638,0.70692,0.70626,0.70692,118300002.0
2005-06-24 09:52:00,0.70691,0.70691,0.70635,0.70635,113199999.0
2005-06-24 09:53:00,0.70636,0.70666,0.70636,0.70637,57900000.0
2005-06-24 09:54:00,0.70618,0.70687,0.70613,0.70687,59799999.0
2005-06-24 09:55:00,0.70674,0.70689,0.70645,0.70672,53500001.0
2005-06-24 09:56:00,0.70666,0.70696,0.70653,0.7066,123800001.0
2005-06-24 09:57:00,0.70623,0.70719,0.70623,0.70719,64600000.0
2005-06-24 09:58:00,0.70709,0.70722,0.70682,0.70702,123899999.0
2005-06-24 09:59:00,0.70687,0.70698,0.70673,0.70685,94800000.0
2005-06-24 10:00:00,0.7069,0.70698,0.70668,0.70674,74900000.0
2005-06-24 10:01:00,0.70715,0.70719,0.7066,0.70662,81200000.0
2005-06-24 10:02:00,0.70695,0.70717,0.70677,0.70705,73599999.0
2005-06-24 10:03:00,0.70698,0.70722,0.70682,0.70713,73400000.0
2005-06-24 10:04:00,0.70718,0.70753,0.70706,0.70714,104300001.0
2005-06-24 10:05:00,0.70746,0.70769,0.70711,0.70711,45600000.0
2005-06-24 10:06:00,0.7075,0.70766,0.70716,0.70747,133999997.0
2005-06-24 10:07:00,0.70723,0.70756,0.70716,0.70736,63600000.0
2005-06-24 10:08:00,0.70726,0.7077,0.70726,0.70747,73500001.0
2005-06-24 10:09:00,0.70747,0.70772,0.70716,0.70771,158699999.0
2005-06-24 10:10:00,0.70755,0.70765,0.70736,0.70765,77599999.0
2005-06-24 10:11:00,0.70774,0.7078,0.70741,0.70741,78799999.0
2005-06-24 10:12:00,0.70765,0.70768,0.70723,0.70751,75500000.0
2005-06-24 10:13:00,0.70766,0.70778,0.70739,0.70771,162600003.0
2005-06-24 10:14:00,0.70756,0.70764,0.7073,0.7076,56400000.0
2005-06-24 10:15:00,0.70766,0.70769,0.70739,0.70764,59400001.0
2005-06-24 10:16:00,0.70753,0.70767,0.70733,0.70755,101899999.0
2005-06-24 10:17:00,0.70772,0.70787,0.70735,0.70787,97099999.0
2005-06-24 10:18:00,0.70768,0.70775,0.70723,0.70743,124100000.0
2005-06-24 10:19:00,0.70758,0.70783,0.70735,0.70783,77800000.0
2005-06-24 10:20:00,0.70801,0.70828,0.70778,0.70828,156800001.0
2005-06-24 10:21:00,0.70848,0.70857,0.70827,0.70853,109200000.0
2005-06-24 10:22:00,0.70839,0.70852,0.70779,0.70779,74000000.0
2005-06-24 10:23:00,0.70803,0.70835,0.70786,0.7082,181799998.0
2005-06-24 10:24:00,0.70829,0.70845,0.70809,0.70825,121000002.0
2005-06-24 10:25:00,0.70829,0.70859,0.70812,0.70859,122600002.0
2005-06-24 10:26:00,0.708,0.70876,0.708,0.70876,90400000.0
2005-06-24 10:27:00,0.7089,0.70908,0.70857,0.70908,95300000.0
2005-06-24 10:28:00,0.70886,0.70916,0.7087,0.70894,88399999.0
2005-06-24 10:29:00,0.70863,0.70886,0.70842,0.70867,85999998.0
2005-06-24 10:30:00,0.70863,0.70883,0.70834,0.70883,72500000.0
2005-06-24 10:31:00,0.7086,0.7086,0.708,0.70812,92800000.0
2005-06-24 10:32:00,0.70849,0.7086,0.70818,0.7086,89099999.0
2005-06-24 10:33:00,0.70831,0.70847,0.70827,0.70835,68900000.0
2005-06-24 10:34:00,0.70807,0.7088,0.70807,0.70878,53000000.0
2005-06-24 10:35:00,0.70863,0.70879,0.70835,0.70868,104500000.0
2005-06-24 10:36:00,0.70845,0.70858,0.70806,0.70857,131799998.0
2005-06-24 10:37:00,0.7083,0.70859,0.70819,0.70855,104300000.0
2005-06-24 10:38:00,0.70845,0.70851,0.70789,0.70805,111800000.0
2005-06-24 10:39:00,0.70782,0.70801,0.70768,0.70788,81799999.0
2005-06-24 10:40:00,0.70807,0.70807,0.70773,0.7078,84400000.0
2005-06-24 10:41:00,0.70759,0.70791,0.70755,0.70755,93900000.0
2005-06-24 10:42:00,0.70767,0.70784,0.70761,0.70782,97299998.0
2005-06-24 10:43:00,0.70781,0.70795,0.70771,0.70785,100000000.0
2005-06-24 10:44:00,0.70779,0.70792,0.70764,0.70789,121099999.0
2005-06-24 10:45:00,0.70784,0.70796,0.70761,0.70796,158899997.0
2005-06-24 10:46:00,0.7078,0.70785,0.70765,0.70768,50900000.0
2005-06-24 10:47:00,0.70772,0.70816,0.70769,0.70816,140700000.0
2005-06-24 10:48:00,0.70792,0.7081,0.70768,0.70771,68600000.0
2005-06-24 10:49:00,0.70771,0.70799,0.70766,0.70793,76899998.0
2005-06-24 10:50:00,0.70777,0.70794,0.70765,0.70773,81000000.0
2005-06-24 10:51:00,0.70784,0.70801,0.70767,0.70801,99500000.0
2005-06-24 10:52:00,0.70763,0.70798,0.70757,0.70784,99400000.0
2005-06-24 10:53:00,0.7077,0.70815,0.70767,0.70815,66100000.0
2005-06-24 10:54:00,0.70807,0.70816,0.70759,0.70801,94200001.0
2005-06-24 10:55:00,0.70818,0.70818,0.70776,0.70794,100499999.0
2005-06-24 10:56:00,0.70786,0.7079,0.70761,0.70761,120299999.0
2005-06-24 10:57:00,0.70764,0.70787,0.70754,0.70781,94499998.0
2005-06-24 10:58:00,0.70791,0.70791,0.70743,0.70743,114100001.0
2005-06-24 10:59:00,0.70772,0.7078,0.70754,0.70754,116099998.0
2005-06-24 11:00:00,0.70777,0.70798,0.70761,0.70781,169400001.0
2005-06-24 11:01:00,0.70775,0.70792,0.70747,0.70783,126700000.0
2005-06-24 11:02:00,0.70772,0.70824,0.70759,0.70809,81600000.0
2005-06-24 11:03:00,0.70797,0.70807,0.70759,0.70787,127499998.0
2005-06-24 11:04:00,0.70809,0.70811,0.70766,0.70772,143500002.0
2005-06-24 11:05:00,0.70768,0.7082,0.70767,0.70767,123399999.0
2005-06-24 11:06:00,0.70786,0.70825,0.70786,0.70819,86199998.0
2005-06-24 11:07:00,0.70832,0.70837,0.7076,0.7076,113699997.0
2005-06-24 11:08:00,0.70764,0.70809,0.70764,0.70794,78200002.0
2005-06-24 11:09:00,0.70781,0.70782,0.70746,0.70752,74200000.0
2005-06-24 11:10:00,0.70736,0.7079,0.70733,0.70786,75799999.0
2005-06-24 11:11:00,0.70787,0.70787,0.70741,0.70745,79000000.0
2005-06-24 11:12:00,0.70797,0.70798,0.70744,0.7076,87600000.0
2005-06-24 11:13:00,0.7077,0.70791,0.70758,0.70782,130700002.0
2005-06-24 11:14:00,0.708,0.708,0.70751,0.70777,150899999.0
2005-06-24 11:15:00,0.70758,0.70791,0.70751,0.70774,105400003.0
2005-06-24 11:16:00,0.70754,0.70802,0.70748,0.70799,79099998.0
2005-06-24 11:17:00,0.70794,0.70802,0.70768,0.7079,78699999.0
2005-06-24 11:18:00,0.70786,0.708,0.70768,0.7078,134699999.0
2005-06-24 11:19:00,0.70783,0.70798,0.70778,0.70792,115499998.0
2005-06-24 11:20:00,0.70781,0.70806,0.70778,0.70793,78500000.0
2005-06-24 11:21:00,0.70773,0.70795,0.70765,0.70789,103600000.0
2005-06-24 11:22:00,0.70796,0.70851,0.70791,0.7084,131899998.0
2005-06-24 11:23:00,0.70825,0.70825,0.70784,0.70808,90599998.0
2005-06-24 11:24:00,0.70816,0.70841,0.70789,0.70819,88500000.0
2005-06-24 11:25:00,0.70812,0.70827,0.7079,0.70802,75599999.0
2005-06-24 11:26:00,0.70827,0.70838,0.70804,0.70821,108300000.0
2005-06-24 11:27:00,0.70836,0.70836,0.708,0.70819,145199998.0
2005-06-24 11:28:00,0.70809,0.70848,0.70802,0.70836,131799997.0
2005-06-24 11:29:00,0.70835,0.70846,0.70819,0.70827,118699999.0
2005-06-24 11:30:00,0.70841,0.70843,0.70827,0.70836,109000001.0
2005-06-24 11:31:00,0.70852,0.70852,0.70804,0.70824,164000000.0
2005-06-24 11:32:00,0.70842,0.70855,0.70827,0.70838,71300000.0
2005-06-24 11:33:00,0.70844,0.70855,0.70815,0.70815,97700001.0
2005-06-24 11:34:00,0.70836,0.70853,0.70816,0.70853,35100000.0
2005-06-24 11:35:00,0.70856,0.70856,0.70818,0.70843,62900000.0
2005-06-24 11:36:00,0.70853,0.70855,0.70816,0.7084,121699999.0
2005-06-24 11:37:00,0.7087,0.70881,0.70849,0.70881,98700001.0
2005-06-24 11:38:00,0.7085,0.70873,0.70834,0.70869,174799999.0
2005-06-24 11:39:00,0.70868,0.70986,0.70856,0.7098,127200000.0
2005-06-24 11:40:00,0.70998,0.71006,0.70912,0.70924,65899999.0
2005-06-24 11:41:00,0.70939,0.70958,0.70934,0.70943,99799999.0
2005-06-24 11:42:00,0.70935,0.70977,0.70935,0.70966,65799999.0
2005-06-24 11:43:00,0.70943,0.70975,0.7094,0.70952,151500000.0
2005-06-24 11:44:00,0.70925,0.70956,0.70904,0.70953,89099999.0
2005-06-24 11:45:00,0.70959,0.70969,0.70928,0.70928,72799999.0
2005-06-24 11:46:00,0.70956,0.70965,0.7093,0.70958,127400000.0
2005-06-24 11:47:00,0.70961,0.70987,0.70943,0.7097,112600002.0
2005-06-24 11:48:00,0.70945,0.70976,0.70939,0.7096,75300000.0
2005-06-24 11:49:00,0.70967,0.7098,0.70946,0.7097,123600000.0
2005-06-24 11:50:00,0.70958,0.70989,0.70946,0.70966,93600000.0
2005-06-24 11:51:00,0.70955,0.70976,0.70948,0.70976,58300000.0
2005-06-24 11:52:00,0.70968,0.71002,0.70956,0.70997,89099999.0
2005-06-24 11:53:00,0.70984,0.70996,0.70969,0.70985,67799998.0
2005-06-24 11:54:00,0.70992,0.70999,0.70958,0.70961,111300001.0
2005-06-24 11:55:00,0.7095,0.71024,0.70949,0.7101,52700001.0
2005-06-24 11:56:00,0.70978,0.71004,0.70949,0.70986,120900000.0
2005-06-24 11:57:00,0.70997,0.71003,0.7097,0.7098,109000001.0
2005-06-24 11:58:00,0.70999,0.70999,0.70943,0.70947,88600000.0
2005-06-24 11:59:00,0.70954,0.70961,0.70911,0.70947,104499999.0
2005-06-24 12:00:00,0.70923,0.70941,0.70918,0.7094,102599999.0
2005-06-24 12:01:00,0.70943,0.70943,0.7089,0.70908,129899999.0
2005-06-24 12:02:00,0.70937,0.70948,0.70885,0.7092,120600001.0
2005-06-24 12:03:00,0.70947,0.70954,0.70898,0.70901,131099998.0
2005-06-24 12:04:00,0.70916,0.70942,0.70902,0.70922,90800000.0
2005-06-24 12:05:00,0.7093,0.70936,0.70915,0.70925,112000000.0
2005-06-24 12:06:00,0.70885,0.70935,0.70885,0.70935,125700002.0
2005-06-24 12:07:00,0.7089,0.70936,0.7089,0.70907,129900002.0
2005-06-24 12:08:00,0.70884,0.70951,0.70884,0.70951,66100000.0
2005-06-24 12:09:00,0.70923,0.70957,0.70923,0.70948,43000000.0
2005-06-24 12:10:00,0.70933,0.70979,0.70927,0.70979,135799999.0
2005-06-24 12:11:00,0.70965,0.71009,0.70955,0.70999,107499999.0
2005-06-24 12:12:00,0.70966,0.71038,0.70966,0.71031,55600000.0
2005-06-24 12:13:00,0.71009,0.71017,0.70978,0.70982,112699998.0
2005-06-24 12:14:00,0.71048,0.71088,0.71019,0.71088,121900001.0
2005-06-24 12:15:00,0.71096,0.71142,0.71096,0.71134,92600002.0
2005-06-24 12:16:00,0.71087,0.71109,0.7106,0.7106,154299998.0
2005-06-24 12:17:00,0.71068,0.71102,0.7105,0.71085,108399999.0
2005-06-24 12:18:00,0.71072,0.71084,0.71045,0.71045,80699999.0
2005-06-24 12:19:00,0.71053,0.71061,0.71039,0.71055,115500001.0
2005-06-24 12:20:00,0.71076,0.71076,0.71037,0.7104,69699998.0
2005-06-24 12:21:00,0.71037,0.71079,0.71037,0.71079,81800000.0
2005-06-24 12:22:00,0.71065,0.71138,0.71054,0.71134,96800002.0
2005-06-24 12:23:00,0.71128,0.71185,0.71128,0.71178,97300000.0
2005-06-24 12:24:00,0.71153,0.7116,0.71124,0.71154,93400001.0
2005-06-24 12:25:00,0.71135,0.71146,0.71102,0.71123,94900000.0
2005-06-24 12:26:00,0.71097,0.71099,0.7104,0.71041,131500001.0
2005-06-24 12:27:00,0.71025,0.71067,0.71013,0.71067,135899999.0
2005-06-24 12:28:00,0.71072,0.71086,0.71036,0.71069,160799997.0
2005-06-24 12:29:00,0.71065,0.71104,0.71058,0.71104,119500001.0
2005-06-24 12:30:00,0.71111,0.71111,0.71048,0.71065,137199999.0
2005-06-24 12:31:00,0.71086,0.71108,0.71056,0.71092,97600000.0
2005-06-24 12:32:00,0.71091,0.71144,0.71072,0.7112,101200001.0
2005-06-24 12:33:00,0.71117,0.71131,0.71086,0.71086,105600001.0
2005-06-24 12:34:00,0.71109,0.71124,0.71075,0.71093,114699997.0
2005-06-24 12:35:00,0.71093,0.71107,0.71059,0.7107,137500000.0
2005-06-24 12:36:00,0.71059,0.71078,0.71044,0.71044,118199996.0
2005-06-24 12:37:00,0.71035,0.71084,0.71035,0.71068,92400000.0
2005-06-24 12:38:00,0.7107,0.71081,0.71056,0.71081,96500000.0
2005-06-24 12:39:00,0.71085,0.71096,0.71061,0.7107,136200000.0
2005-06-24 12:40:00,0.71074,0.71081,0.71028,0.71055,163900002.0
2005-06-24 12:41:00,0.71069,0.71083,0.71048,0.71056,103400001.0
2005-06-24 12:42:00,0.71062,0.7107,0.71037,0.71066,135999999.0
2005-06-24 12:43:00,0.71053,0.71064,0.71028,0.71064,119200000.0
2005-06-24 12:44:00,0.71046,0.71072,0.71029,0.71054,128199998.0
2005-06-24 12:45:00,0.7104,0.71061,0.7102,0.71022,151499999.0
2005-06-24 12:46:00,0.71042,0.71047,0.71008,0.71033,96900000.0
2005-06-24 12:47:00,0.71022,0.71029,0.7099,0.71014,122600000.0
2005-06-24 12:48:00,0.71018,0.71043,0.71012,0.7102,111500000.0
2005-06-24 12:49:00,0.7104,0.7105,0.71015,0.71027,112400001.0
2005-06-24 12:50:00,0.71029,0.71044,0.71007,0.7102,86700000.0
2005-06-24 12:51:00,0.71022,0.71022,0.70985,0.70987,108300003.0
2005-06-24 12:52:00,0.70971,0.71001,0.70958,0.70982,100199999.0
2005-06-24 12:53:00,0.70976,0.70998,0.70958,0.70974,104500000.0
2005-06-24 12:54:00,0.71003,0.71017,0.70971,0.70994,140000000.0
2005-06-24 12:55:00,0.70962,0.71036,0.70962,0.70981,103300000.0
2005-06-24 12:56:00,0.70995,0.70995,0.70946,0.70946,71800001.0
2005-06-24 12:57:00,0.70949,0.70953,0.7092,0.70944,100100000.0
2005-06-24 12:58:00,0.70945,0.70953,0.70898,0.70921,91000000.0
2005-06-24 12:59:00,0.70911,0.70924,0.70891,0.70912,86100002.0
2005-06-24 13:00:00,0.70908,0.7092,0.7087,0.7088,196600002.0
2005-06-24 13:01:00,0.70905,0.70919,0.70893,0.70919,86399999.0
2005-06-24 13:02:00,0.70927,0.70934,0.70909,0.70922,118300000.0
2005-06-24 13:03:00,0.70929,0.70929,0.70872,0.70888,102000000.0
2005-06-24 13:04:00,0.70905,0.70919,0.70892,0.70892,92500000.0
2005-06-24 13:05:00,0.70903,0.70935,0.7089,0.70918,64200001.0
2005-06-24 13:06:00,0.70903,0.70978,0.70893,0.70971,125500003.0
2005-06-24 13:07:00,0.70941,0.70986,0.70931,0.70986,115800001.0
2005-06-24 13:08:00,0.70959,0.70959,0.70916,0.70916,68100000.0
2005-06-24 13:09:00,0.70942,0.70963,0.70928,0.70945,162600001.0
2005-06-24 13:10:00,0.70951,0.70953,0.70909,0.70949,67500000.0
2005-06-24 13:11:00,0.70911,0.70938,0.709,0.70924,59000000.0
2005-06-24 13:12:00,0.70938,0.70951,0.709,0.70924,77600000.0
2005-06-24 13:13:00,0.70903,0.70939,0.70895,0.70923,105800000.0
2005-06-24 13:14:00,0.70897,0.70942,0.70891,0.70939,98099999.0
2005-06-24 13:15:00,0.70952,0.7096,0.70905,0.70908,99300001.0
2005-06-24 13:16:00,0.70955,0.70965,0.7092,0.7092,90900001.0
2005-06-24 13:17:00,0.70937,0.70956,0.70915,0.70929,124900000.0
2005-06-24 13:18:00,0.70931,0.70973,0.70931,0.70942,101100002.0
2005-06-24 13:19:00,0.70987,0.70988,0.70933,0.7094,98799997.0
2005-06-24 13:20:00,0.7096,0.70975,0.70945,0.70955,126499998.0
2005-06-24 13:21:00,0.70964,0.7098,0.70924,0.70935,98400001.0
2005-06-24 13:22:00,0.70943,0.70962,0.70932,0.70953,95400001.0
2005-06-24 13:23:00,0.70964,0.70975,0.70946,0.70964,105999998.0
2005-06-24 13:24:00,0.70935,0.70971,0.70908,0.70971,158699998.0
2005-06-24 13:25:00,0.70952,0.7097,0.70926,0.70948,106900000.0
2005-06-24 13:26:00,0.70945,0.70965,0.70923,0.70937,113299998.0
2005-06-24 13:27:00,0.70922,0.70949,0.70907,0.70926,72700000.0
2005-06-24 13:28:00,0.70949,0.70963,0.7088,0.70883,95100000.0
2005-06-24 13:29:00,0.70891,0.70913,0.70881,0.70912,95800001.0
2005-06-24 13:30:00,0.70903,0.70903,0.70871,0.70899,73400000.0
2005-06-24 13:31:00,0.70883,0.70903,0.70878,0.70902,155899999.0
2005-06-24 13:32:00,0.70909,0.70921,0.70878,0.70882,62200000.0
2005-06-24 13:33:00,0.70903,0.70924,0.70885,0.70924,149399999.0
2005-06-24 13:34:00,0.70886,0.70928,0.70881,0.7089,123599999.0
2005-06-24 13:35:00,0.70887,0.70892,0.70877,0.70882,83999998.0
2005-06-24 13:36:00,0.70897,0.70916,0.70882,0.70883,110399999.0
2005-06-24 13:37:00,0.70876,0.70883,0.70859,0.70859,108800000.0
2005-06-24 13:38:00,0.70875,0.70883,0.70842,0.70847,120600000.0
2005-06-24 13:39:00,0.70892,0.70903,0.70872,0.70903,61200001.0
2005-06-24 13:40:00,0.70892,0.70901,0.70864,0.70866,71900000.0
2005-06-24 13:41:00,0.70901,0.70904,0.70849,0.70891,159400000.0
2005-06-24 13:42:00,0.70896,0.70913,0.70879,0.70883,97000000.0
2005-06-24 13:43:00,0.7087,0.70905,0.70855,0.70905,146399999.0
2005-06-24 13:44:00,0.70894,0.70905,0.70867,0.70885,76100000.0
2005-06-24 13:45:00,0.70878,0.70888,0.70859,0.70887,93399998.0
2005-06-24 13:46:00,0.70871,0.70894,0.70861,0.70873,104800000.0
2005-06-24 13:47:00,0.70871,0.70886,0.70863,0.70872,67899999.0
2005-06-24 13:48:00,0.70881,0.70882,0.70851,0.70859,168100000.0
2005-06-24 13:49:00,0.70845,0.70893,0.70837,0.7087,153000000.0
2005-06-24 13:50:00,0.70888,0.70935,0.70871,0.70889,140399998.0
2005-06-24 13:51:00,0.70871,0.70932,0.70869,0.70932,75099999.0
2005-06-24 13:52:00,0.70915,0.70915,0.70867,0.70868,84499999.0
2005-06-24 13:53:00,0.70885,0.70908,0.70866,0.70892,81100001.0
2005-06-24 13:54:00,0.70895,0.70901,0.70837,0.70847,117799998.0
2005-06-24 13:55:00,0.70852,0.70891,0.70847,0.70891,73800000.0
2005-06-24 13:56:00,0.70874,0.70898,0.70853,0.7089,173600004.0
2005-06-24 13:57:00,0.70882,0.70896,0.70856,0.70873,125900002.0
2005-06-24 13:58:00,0.70871,0.70887,0.70858,0.70864,198099996.0
2005-06-24 13:59:00,0.70882,0.70902,0.70857,0.70858,63500000.0
2005-06-24 14:00:00,0.70878,0.7089,0.70854,0.70866,131900001.0
2005-06-24 14:01:00,0.70861,0.70893,0.70852,0.70867,110200001.0
2005-06-24 14:02:00,0.70874,0.70879,0.7083,0.70843,70700000.0
2005-06-24 14:03:00,0.70828,0.70871,0.70821,0.70853,75100001.0
2005-06-24 14:04:00,0.70847,0.70851,0.70805,0.70849,111500000.0
2005-06-24 14:05:00,0.7081,0.70858,0.70796,0.70832,103499999.0
2005-06-24 14:06:00,0.70822,0.70831,0.70782,0.70816,97900001.0
2005-06-24 14:07:00,0.70816,0.70846,0.708,0.70824,95500001.0
2005-06-24 14:08:00,0.70823,0.70862,0.70818,0.7086,87800001.0
2005-06-24 14:09:00,0.70837,0.70849,0.70802,0.70802,90700000.0
2005-06-24 14:10:00,0.70828,0.70858,0.70786,0.70843,97200001.0
2005-06-24 14:11:00,0.7084,0.7087,0.70808,0.70808,158200000.0
2005-06-24 14:12:00,0.708,0.70849,0.708,0.70842,42200000.0
2005-06-24 14:13:00,0.70847,0.70859,0.70811,0.70811,144900000.0
2005-06-24 14:14:00,0.70819,0.70835,0.708,0.70817,110600000.0
2005-06-24 14:15:00,0.70819,0.70834,0.70797,0.70821,96300000.0
2005-06-24 14:16:00,0.70824,0.7084,0.7079,0.70792,99600000.0
2005-06-24 14:17:00,0.7079,0.70853,0.7079,0.70837,75600000.0
2005-06-24 14:18:00,0.70804,0.70835,0.70796,0.708,105599998.0
2005-06-24 14:19:00,0.70807,0.70825,0.70778,0.70795,141400000.0
2005-06-24 14:20:00,0.70757,0.70805,0.70757,0.708,144399996.0
2005-06-24 14:21:00,0.70763,0.70799,0.70757,0.70772,156399997.0
2005-06-24 14:22:00,0.70772,0.708,0.70754,0.7076,106199996.0
2005-06-24 14:23:00,0.7076,0.70807,0.70759,0.708,107500000.0
2005-06-24 14:24:00,0.70825,0.70831,0.70801,0.70812,85299999.0
2005-06-24 14:25:00,0.70845,0.70855,0.70815,0.7083,66799999.0
2005-06-24 14:26:00,0.70845,0.70859,0.70816,0.70817,90800001.0
2005-06-24 14:27:00,0.70848,0.70853,0.70818,0.7082,89900000.0
2005-06-24 14:28:00,0.70811,0.70847,0.70807,0.70815,115399997.0
2005-06-24 14:29:00,0.70803,0.7085,0.70803,0.70832,89499999.0
2005-06-24 14:30:00,0.70777,0.7083,0.70728,0.70823,137900002.0
2005-06-24 14:31:00,0.70808,0.70878,0.70807,0.70876,147999998.0
2005-06-24 14:32:00,0.70863,0.70911,0.70862,0.70899,76299999.0
2005-06-24 14:33:00,0.70866,0.70905,0.70856,0.70872,146500001.0
2005-06-24 14:34:00,0.70862,0.70862,0.70785,0.70806,158699997.0
2005-06-24 14:35:00,0.70781,0.70894,0.70754,0.70894,100600003.0
2005-06-24 14:36:00,0.70872,0.70872,0.70771,0.70784,56300000.0
2005-06-24 14:37:00,0.70771,0.70804,0.70766,0.70781,118100002.0
2005-06-24 14:38:00,0.70768,0.70805,0.70767,0.70791,218200004.0
2005-06-24 14:39:00,0.70768,0.70783,0.70745,0.70773,92500000.0
2005-06-24 14:40:00,0.7077,0.70771,0.70679,0.70708,130200001.0
2005-06-24 14:41:00,0.70725,0.70737,0.70706,0.70725,54900000.0
2005-06-24 14:42:00,0.70723,0.70741,0.70676,0.70695,126200003.0
2005-06-24 14:43:00,0.70648,0.70706,0.70648,0.70674,88300000.0
2005-06-24 14:44:00,0.70673,0.70691,0.70647,0.70667,106200001.0
2005-06-24 14:45:00,0.70681,0.70681,0.70628,0.70638,146400001.0
2005-06-24 14:46:00,0.70636,0.7065,0.70576,0.70586,88500000.0
2005-06-24 14:47:00,0.70639,0.70639,0.70588,0.70618,124699999.0
2005-06-24 14:48:00,0.70625,0.7065,0.70619,0.70648,84599999.0
2005-06-24 14:49:00,0.70664,0.7067,0.7064,0.70657,78800000.0
2005-06-24 14:50:00,0.70647,0.70667,0.70616,0.70625,97100000.0
2005-06-24 14:51:00,0.70656,0.70669,0.70631,0.70647,132200002.0
2005-06-24 14:52:00,0.70644,0.70672,0.70637,0.70653,98500001.0
2005-06-24 14:53:00,0.70654,0.70657,0.70632,0.70655,90800001.0
2005-06-24 14:54:00,0.70672,0.70696,0.70647,0.70674,93400001.0
2005-06-24 14:55:00,0.70687,0.7071,0.70661,0.70678,95700000.0
2005-06-24 14:56:00,0.70689,0.7074,0.70689,0.70712,133000001.0
2005-06-24 14:57:00,0.70688,0.70737,0.70681,0.70705,161899998.0
2005-06-24 14:58:00,0.70696,0.7072,0.70693,0.70716,103199998.0
2005-06-24 14:59:00,0.70731,0.70732,0.70665,0.70685,128400000.0
2005-06-24 15:00:00,0.70704,0.70706,0.70641,0.70648,103800001.0
2005-06-24 15:01:00,0.70672,0.70686,0.70644,0.70667,70900000.0
2005-06-24 15:02:00,0.70691,0.7071,0.7069,0.7069,88700000.0
2005-06-24 15:03:00,0.70694,0.70705,0.70675,0.70691,112800000.0
2005-06-24 15:04:00,0.70692,0.70712,0.70663,0.70663,122500003.0
2005-06-24 15:05:00,0.70693,0.70719,0.70681,0.70703,102500001.0
2005-06-24 15:06:00,0.70702,0.70702,0.70657,0.70675,141300000.0
2005-06-24 15:07:00,0.70725,0.70744,0.70706,0.70733,78500000.0
2005-06-24 15:08:00,0.70761,0.70793,0.70749,0.70778,157399998.0
2005-06-24 15:09:00,0.70778,0.70784,0.70747,0.70747,85500000.0
2005-06-24 15:10:00,0.70778,0.70796,0.7074,0.70768,93899998.0
2005-06-24 15:11:00,0.70762,0.70775,0.70734,0.70737,106800000.0
2005-06-24 15:12:00,0.70742,0.70743,0.70707,0.70716,82600002.0
2005-06-24 15:13:00,0.70679,0.70702,0.70658,0.70658,151100000.0
2005-06-24 15:14:00,0.70665,0.70702,0.70653,0.70702,89300000.0
2005-06-24 15:15:00,0.70695,0.70706,0.7068,0.70701,45400000.0
2005-06-24 15:16:00,0.70718,0.70729,0.70661,0.70661,108099999.0
2005-06-24 15:17:00,0.70662,0.7069,0.70631,0.70662,127499998.0
2005-06-24 15:18:00,0.70653,0.70679,0.70641,0.70651,143100000.0
2005-06-24 15:19:00,0.7067,0.70671,0.70627,0.70665,166200001.0
2005-06-24 15:20:00,0.70679,0.70679,0.70639,0.7066,110100000.0
2005-06-24 15:21:00,0.70638,0.70658,0.70618,0.70618,98600000.0
2005-06-24 15:22:00,0.70588,0.70654,0.70586,0.70648,54800000.0
2005-06-24 15:23:00,0.70656,0.70656,0.70613,0.7063,89200001.0
2005-06-24 15:24:00,0.70614,0.70651,0.70597,0.70637,150000000.0
2005-06-24 15:25:00,0.70625,0.70638,0.70604,0.70629,157399999.0
2005-06-24 15:26:00,0.70655,0.70685,0.70603,0.70613,112400003.0
2005-06-24 15:27:00,0.70604,0.70636,0.70603,0.70621,114600003.0
2005-06-24 15:28:00,0.70562,0.70623,0.70555,0.70609,132800000.0
2005-06-24 15:29:00,0.70583,0.70666,0.70571,0.70578,88900001.0
2005-06-24 15:30:00,0.70552,0.70583,0.70534,0.70549,116800000.0
2005-06-24 15:31:00,0.7054,0.70568,0.70522,0.70535,92399998.0
2005-06-24 15:32:00,0.70541,0.70545,0.70516,0.70532,123100000.0
2005-06-24 15:33:00,0.70559,0.70559,0.70508,0.70513,52100000.0
2005-06-24 15:34:00,0.70493,0.70556,0.70492,0.70531,134900000.0
2005-06-24 15:35:00,0.70505,0.70567,0.70505,0.70567,81400000.0
2005-06-24 15:36:00,0.70544,0.70573,0.70535,0.70556,64500000.0
2005-06-24 15:37:00,0.70562,0.70573,0.70531,0.7056,87900000.0
2005-06-24 15:38:00,0.70565,0.706,0.70542,0.70586,144799998.0
2005-06-24 15:39:00,0.70608,0.70628,0.70593,0.70625,123999996.0
2005-06-24 15:40:00,0.70636,0.70674,0.70622,0.70655,90300001.0
2005-06-24 15:41:00,0.70657,0.70692,0.70637,0.70664,145299999.0
2005-06-24 15:42:00,0.70626,0.70666,0.70611,0.70649,94700000.0
2005-06-24 15:43:00,0.70637,0.7068,0.70625,0.7068,83500000.0
2005-06-24 15:44:00,0.70671,0.70678,0.70635,0.70643,143499999.0
2005-06-24 15:45:00,0.70669,0.70673,0.70636,0.70664,116800002.0
2005-06-24 15:46:00,0.70651,0.70665,0.70618,0.70618,127100001.0
2005-06-24 15:47:00,0.70605,0.70632,0.70577,0.70604,102799997.0
2005-06-24 15:48:00,0.70599,0.70613,0.70575,0.70591,83900001.0
2005-06-24 15:49:00,0.70637,0.70647,0.70572,0.70572,186500002.0
2005-06-24 15:50:00,0.70574,0.70574,0.70531,0.70555,68199999.0
2005-06-24 15:51:00,0.70575,0.7059,0.70547,0.70587,129900000.0
2005-06-24 15:52:00,0.70564,0.70584,0.70561,0.70567,127100001.0
2005-06-24 15:53:00,0.7056,0.70615,0.70553,0.70615,76400000.0
2005-06-24 15:54:00,0.70623,0.70629,0.70568,0.70607,174000002.0
2005-06-24 15:55:00,0.70596,0.70611,0.70578,0.70583,98900000.0
2005-06-24 15:56:00,0.70605,0.70611,0.70574,0.70585,110599999.0
2005-06-24 15:57:00,0.70595,0.70614,0.70582,0.70593,122099999.0
2005-06-24 15:58:00,0.70604,0.70604,0.70574,0.70593,99300000.0
2005-06-24 15:59:00,0.70614,0.70632,0.70572,0.70592,143400000.0
2005-06-24 16:00:00,0.70637,0.70637,0.70567,0.70583,91699998.0
2005-06-24 16:01:00,0.70582,0.70614,0.70571,0.70596,118999999.0
2005-06-24 16:02:00,0.70568,0.70608,0.70538,0.70594,165600000.0
2005-06-24 16:03:00,0.70609,0.70633,0.70595,0.70626,86199999.0
2005-06-24 16:04:00,0.70593,0.70637,0.70589,0.70619,115699999.0
2005-06-24 16:05:00,0.70593,0.70634,0.70584,0.70608,98700000.0
2005-06-24 16:06:00,0.70624,0.70624,0.7059,0.7059,101399999.0
2005-06-24 16:07:00,0.70565,0.70623,0.70565,0.70594,84300000.0
2005-06-24 16:08:00,0.70599,0.70615,0.70581,0.70611,89099999.0
2005-06-24 16:09:00,0.70598,0.7064,0.70598,0.7064,73699999.0
2005-06-24 16:10:00,0.70654,0.70666,0.70597,0.70612,133799998.0
2005-06-24 16:11:00,0.70594,0.70646,0.70589,0.70635,106900001.0
2005-06-24 16:12:00,0.70622,0.70622,0.70592,0.70604,109900000.0
2005-06-24 16:13:00,0.70649,0.70659,0.70603,0.70652,117900000.0
2005-06-24 16:14:00,0.70658,0.70669,0.70632,0.70632,67400000.0
2005-06-24 16:15:00,0.70615,0.70668,0.7061,0.70611,95100002.0
2005-06-24 16:16:00,0.70623,0.70662,0.70596,0.70616,84500000.0
2005-06-24 16:17:00,0.70615,0.70667,0.70611,0.70629,101900000.0
2005-06-24 16:18:00,0.70665,0.70665,0.70627,0.70656,135899999.0
2005-06-24 16:19:00,0.70636,0.70666,0.70609,0.70618,148499999.0
2005-06-24 16:20:00,0.70623,0.70665,0.70615,0.70628,65400000.0
2005-06-24 16:21:00,0.70618,0.70677,0.70606,0.70639,89500002.0
2005-06-24 16:22:00,0.70625,0.70648,0.70616,0.70624,66100000.0
2005-06-24 16:23:00,0.70573,0.70625,0.70562,0.70587,111899999.0
2005-06-24 16:24:00,0.70606,0.70646,0.70603,0.70636,141500004.0
2005-06-24 16:25:00,0.70636,0.70642,0.7059,0.70608,94499999.0
2005-06-24 16:26:00,0.70571,0.7062,0.70571,0.70613,55400000.0
2005-06-24 16:27:00,0.70629,0.70644,0.70593,0.7062,113699997.0
2005-06-24 16:28:00,0.70601,0.70632,0.706,0.7062,96000000.0
2005-06-24 16:29:00,0.70593,0.70613,0.70575,0.70602,92200000.0
2005-06-24 16:30:00,0.7059,0.70597,0.70553,0.70553,87799998.0
2005-06-24 16:31:00,0.7058,0.70609,0.70572,0.7058,122800000.0
2005-06-24 16:32:00,0.70623,0.70648,0.70606,0.70629,141199998.0
2005-06-24 16:33:00,0.70624,0.70656,0.70606,0.7062,184400003.0
2005-06-24 16:34:00,0.70604,0.70636,0.706,0.70626,111399998.0
2005-06-24 16:35:00,0.70596,0.7064,0.70593,0.7064,47400000.0
2005-06-24 16:36:00,0.7066,0.70668,0.70612,0.70615,104300000.0
2005-06-24 16:37:00,0.70648,0.70662,0.70634,0.70635,133500000.0
2005-06-24 16:38:00,0.70633,0.70657,0.70623,0.70636,65600000.0
2005-06-24 16:39:00,0.70621,0.70671,0.70611,0.70653,90300000.0
2005-06-24 16:40:00,0.70628,0.70674,0.70628,0.70636,99199999.0
2005-06-24 16:41:00,0.70687,0.70687,0.70627,0.70633,74399999.0
2005-06-24 16:42:00,0.70639,0.70654,0.70591,0.70595,62700000.0
2005-06-24 16:43:00,0.70598,0.70626,0.70595,0.70595,105599998.0
2005-06-24 16:44:00,0.70578,0.70621,0.70569,0.70587,138499997.0
2005-06-24 16:45:00,0.70572,0.70574,0.70528,0.70538,97999999.0
2005-06-24 16:46:00,0.70533,0.70558,0.70504,0.70513,133200000.0
2005-06-24 16:47:00,0.70521,0.70536,0.70502,0.70503,109000000.0
2005-06-24 16:48:00,0.70518,0.70543,0.70495,0.70543,102200000.0
2005-06-24 16:49:00,0.70483,0.70534,0.70477,0.70481,133299999.0
2005-06-24 16:50:00,0.70502,0.70502,0.70437,0.7045,150400000.0
2005-06-24 16:51:00,0.70442,0.70475,0.70436,0.70457,155600000.0
2005-06-24 16:52:00,0.70476,0.70476,0.70422,0.70422,77400000.0
2005-06-24 16:53:00,0.70455,0.70467,0.70423,0.7044,107800001.0
2005-06-24 16:54:00,0.7041,0.70456,0.70399,0.7041,93400000.0
2005-06-24 16:55:00,0.7042,0.70436,0.70391,0.70423,97999999.0
2005-06-24 16:56:00,0.70428,0.70444,0.70408,0.7042,121400001.0
2005-06-24 16:57:00,0.70462,0.70462,0.70422,0.7043,91200000.0
2005-06-24 16:58:00,0.70417,0.70455,0.70412,0.70437,128799998.0
2005-06-24 16:59:00,0.70425,0.70466,0.70405,0.70458,82900000.0
2005-06-24 17:00:00,0.70436,0.70458,0.70422,0.70422,78900000.0
2005-06-24 17:01:00,0.70425,0.70474,0.70413,0.70465,87100001.0
2005-06-24 17:02:00,0.70469,0.70474,0.70422,0.70442,136999998.0
2005-06-24 17:03:00,0.70404,0.70444,0.70402,0.70402,106000000.0
2005-06-24 17:04:00,0.70399,0.70443,0.70397,0.70432,163899997.0
2005-06-24 17:05:00,0.70437,0.7045,0.70401,0.70403,121699997.0
2005-06-24 17:06:00,0.70432,0.70455,0.70385,0.70408,85599999.0
2005-06-24 17:07:00,0.70421,0.70427,0.70395,0.70395,95299999.0
2005-06-24 17:08:00,0.70373,0.70385,0.70363,0.70373,98999999.0
2005-06-24 17:09:00,0.70375,0.70417,0.70365,0.70409,51400000.0
2005-06-24 17:10:00,0.70413,0.70413,0.70367,0.70408,156099999.0
2005-06-24 17:11:00,0.70378,0.70427,0.70378,0.70382,99700001.0
2005-06-24 17:12:00,0.70412,0.70431,0.70378,0.70407,97400001.0
2005-06-24 17:13:00,0.70408,0.70442,0.70389,0.70424,113500002.0
2005-06-24 17:14:00,0.70435,0.7046,0.70417,0.70441,55300000.0
2005-06-24 17:15:00,0.70452,0.70472,0.70448,0.7046,112800000.0
2005-06-24 17:16:00,0.7049,0.70508,0.70477,0.70491,102200001.0
2005-06-24 17:17:00,0.7051,0.70539,0.70493,0.7052,161800001.0
2005-06-24 17:18:00,0.70517,0.70518,0.7048,0.70497,92800000.0
2005-06-24 17:19:00,0.70493,0.70547,0.70491,0.70521,84500000.0
2005-06-24 17:20:00,0.7051,0.70528,0.70483,0.70493,96699998.0
2005-06-24 17:21:00,0.70498,0.70509,0.70491,0.70499,114199999.0
2005-06-24 17:22:00,0.70496,0.70551,0.70477,0.70551,124799998.0
2005-06-24 17:23:00,0.70503,0.70544,0.70503,0.70544,66200001.0
2005-06-24 17:24:00,0.70511,0.7054,0.70504,0.70535,47000000.0
2005-06-24 17:25:00,0.70511,0.7056,0.70499,0.70554,59700000.0
2005-06-24 17:26:00,0.70517,0.7054,0.70499,0.70499,83700000.0
2005-06-24 17:27:00,0.7052,0.70534,0.70493,0.70511,128500002.0
2005-06-24 17:28:00,0.70503,0.70536,0.70493,0.7051,55600000.0
2005-06-24 17:29:00,0.70508,0.70548,0.70496,0.70535,112700002.0
2005-06-24 17:30:00,0.70501,0.70546,0.70495,0.70546,156199997.0
2005-06-24 17:31:00,0.70547,0.7055,0.70514,0.70538,170800001.0
2005-06-24 17:32:00,0.70537,0.70548,0.70512,0.70542,138500000.0
2005-06-24 17:33:00,0.70555,0.70564,0.70524,0.70544,92600000.0
2005-06-24 17:34:00,0.70536,0.70536,0.70504,0.70505,28700000.0
2005-06-24 17:35:00,0.70514,0.70519,0.70491,0.70512,86500000.0
2005-06-24 17:36:00,0.7048,0.7055,0.7048,0.70503,138800003.0
2005-06-24 17:37:00,0.70503,0.70541,0.70503,0.70521,84500001.0
2005-06-24 17:38:00,0.70559,0.70566,0.70512,0.70527,165600002.0
2005-06-24 17:39:00,0.70511,0.70568,0.70511,0.70538,135299997.0
2005-06-24 17:40:00,0.70524,0.7056,0.70524,0.70536,104000002.0
2005-06-24 17:41:00,0.70546,0.70571,0.70507,0.70569,136700001.0
2005-06-24 17:42:00,0.70538,0.70575,0.70534,0.70573,98800001.0
2005-06-24 17:43:00,0.70558,0.70584,0.70536,0.70562,81199999.0
2005-06-24 17:44:00,0.70591,0.70596,0.70542,0.70578,141099999.0
2005-06-24 17:45:00,0.70551,0.70592,0.70535,0.70587,99700002.0
2005-06-24 17:46:00,0.70549,0.70577,0.70546,0.70575,127600003.0
2005-06-24 17:47:00,0.70592,0.70592,0.70559,0.70579,113100000.0
2005-06-24 17:48:00,0.70569,0.70586,0.70559,0.70586,121999998.0
2005-06-24 17:49:00,0.70533,0.70573,0.70528,0.70536,101700000.0
2005-06-24 17:50:00,0.7052,0.70557,0.7052,0.70532,97000000.0
2005-06-24 17:51:00,0.70521,0.70546,0.7051,0.70514,133900000.0
2005-06-24 17:52:00,0.70488,0.70529,0.7048,0.70523,115000001.0
2005-06-24 17:53:00,0.70517,0.70517,0.70495,0.7051,68400002.0
2005-06-24 17:54:00,0.70483,0.70519,0.70475,0.70499,124000000.0
2005-06-24 17:55:00,0.70503,0.7053,0.70489,0.70515,108500001.0
2005-06-24 17:56:00,0.70463,0.70503,0.70463,0.70483,132800001.0
2005-06-24 17:57:00,0.70488,0.70513,0.70475,0.70485,138400000.0
2005-06-24 17:58:00,0.70503,0.70533,0.70493,0.70493,106000001.0
2005-06-24 17:59:00,0.70495,0.7053,0.70495,0.70503,152299996.0
2005-06-24 18:00:00,0.70491,0.70536,0.70488,0.70508,80500000.0
2005-06-24 18:01:00,0.70498,0.7052,0.70471,0.70471,64500000.0
2005-06-24 18:02:00,0.7047,0.70525,0.70458,0.70475,72900000.0
2005-06-24 18:03:00,0.70479,0.70513,0.70469,0.70507,241200002.0
2005-06-24 18:04:00,0.70512,0.7052,0.70431,0.70439,148000001.0
2005-06-24 18:05:00,0.70441,0.70491,0.70423,0.70445,376500003.0
2005-06-24 18:06:00,0.70467,0.70474,0.70425,0.70426,105100000.0
2005-06-24 18:07:00,0.70475,0.70487,0.7043,0.70448,229600000.0
2005-06-24 18:08:00,0.70426,0.70474,0.70426,0.7046,73299999.0
2005-06-24 18:09:00,0.7046,0.70467,0.70403,0.70438,225899998.0
2005-06-24 18:10:00,0.70438,0.7048,0.70416,0.7042,191400002.0
2005-06-24 18:11:00,0.70434,0.70473,0.70426,0.7044,78499999.0
2005-06-24 18:12:00,0.70461,0.70485,0.70442,0.70472,84399999.0
2005-06-24 18:13:00,0.70484,0.70493,0.70436,0.70437,154800000.0
2005-06-24 18:14:00,0.70492,0.70498,0.7044,0.7044,55100000.0
2005-06-24 18:15:00,0.70464,0.70494,0.70451,0.70463,128500001.0
2005-06-24 18:16:00,0.70452,0.70484,0.70434,0.70447,287900003.0
2005-06-24 18:17:00,0.7045,0.70484,0.70441,0.70441,187999998.0
2005-06-24 18:18:00,0.70436,0.70486,0.70431,0.70471,286000003.0
2005-06-24 18:19:00,0.70466,0.70475,0.70447,0.70462,236599997.0
2005-06-24 18:20:00,0.70471,0.70485,0.70448,0.70485,140099999.0
2005-06-24 18:21:00,0.70454,0.70482,0.70443,0.70465,195300000.0
2005-06-24 18:22:00,0.70476,0.70484,0.70464,0.70471,88300000.0
2005-06-24 18:23:00,0.70473,0.70496,0.70473,0.70481,262399997.0
2005-06-24 18:24:00,0.70486,0.70502,0.70452,0.70481,244099999.0
2005-06-24 18:25:00,0.70476,0.70487,0.70454,0.70478,152599999.0
2005-06-24 18:26:00,0.70476,0.70492,0.70449,0.70478,177500003.0
2005-06-24 18:27:00,0.70479,0.70491,0.70451,0.7047,319200001.0
2005-06-24 18:28:00,0.70459,0.7049,0.70437,0.70454,180199998.0
2005-06-24 18:29:00,0.70467,0.70478,0.70443,0.70448,225200002.0
2005-06-24 18:30:00,0.70462,0.70486,0.70436,0.70446,105899998.0
2005-06-24 18:31:00,0.7045,0.70502,0.7045,0.70481,191099999.0
2005-06-24 18:32:00,0.70473,0.70523,0.70461,0.70493,152399999.0
2005-06-24 18:33:00,0.70486,0.70504,0.70463,0.70482,171899998.0
2005-06-24 18:34:00,0.70478,0.7051,0.70477,0.70498,103900001.0
2005-06-24 18:35:00,0.70483,0.70516,0.7048,0.70511,147800001.0
2005-06-24 18:36:00,0.70513,0.70519,0.70473,0.70485,154099999.0
2005-06-24 18:37:00,0.70484,0.70495,0.70469,0.70491,72700000.0
2005-06-24 18:38:00,0.7047,0.70573,0.7047,0.70573,122100001.0
2005-06-24 18:39:00,0.70515,0.70554,0.70488,0.70517,380599997.0
2005-06-24 18:40:00,0.70513,0.7055,0.705,0.70547,88399999.0
2005-06-24 18:41:00,0.70515,0.70551,0.70496,0.70514,248399999.0
2005-06-24 18:42:00,0.70531,0.70561,0.70516,0.70538,104100000.0
2005-06-24 18:43:00,0.70531,0.70574,0.70523,0.7056,650899999.0
2005-06-24 18:44:00,0.70563,0.70574,0.70541,0.70568,328999998.0
2005-06-24 18:45:00,0.70575,0.70578,0.7052,0.7052,438100001.0
2005-06-24 18:46:00,0.70507,0.7056,0.70507,0.70539,121500000.0
2005-06-24 18:47:00,0.70543,0.70582,0.70522,0.70522,141200001.0
2005-06-24 18:48:00,0.70523,0.70577,0.70523,0.70541,121900001.0
2005-06-24 18:49:00,0.70572,0.70579,0.70502,0.70502,163199997.0
2005-06-24 18:50:00,0.70481,0.70524,0.70468,0.70506,104900001.0
2005-06-24 18:51:00,0.70492,0.70549,0.70492,0.70523,80099999.0
2005-06-24 18:52:00,0.70493,0.70515,0.70475,0.705,86399999.0
2005-06-24 18:53:00,0.70499,0.7051,0.70473,0.7051,116499999.0
2005-06-24 18:54:00,0.70518,0.70518,0.70492,0.70514,64300000.0
2005-06-24 18:55:00,0.70524,0.70524,0.70485,0.70515,159300001.0
2005-06-24 18:56:00,0.70521,0.70534,0.70489,0.70489,104099998.0
2005-06-24 18:57:00,0.70504,0.7052,0.70482,0.70482,103999997.0
2005-06-24 18:58:00,0.70491,0.70521,0.70489,0.70504,94900000.0
2005-06-24 18:59:00,0.70503,0.70539,0.70484,0.70502,255100000.0
2005-06-24 19:00:00,0.70486,0.70523,0.70481,0.70523,189600000.0
2005-06-24 19:01:00,0.70505,0.70505,0.70409,0.70409,116400002.0
2005-06-24 19:02:00,0.70431,0.70485,0.70431,0.70452,88600000.0
2005-06-24 19:03:00,0.70457,0.70469,0.70415,0.70424,176700000.0
2005-06-24 19:04:00,0.7044,0.70463,0.70423,0.70436,134500001.0
2005-06-24 19:05:00,0.70428,0.70449,0.70419,0.70441,126900000.0
2005-06-24 19:06:00,0.7044,0.70478,0.70416,0.70438,275000000.0
2005-06-24 19:07:00,0.70441,0.70514,0.70414,0.70497,286500002.0
2005-06-24 19:08:00,0.70514,0.70514,0.70473,0.70473,173300002.0
2005-06-24 19:09:00,0.70468,0.70517,0.70465,0.70488,103199999.0
2005-06-24 19:10:00,0.70501,0.70524,0.70501,0.70506,73300000.0
2005-06-24 19:11:00,0.70476,0.70503,0.70473,0.70499,94000000.0
2005-06-24 19:12:00,0.70506,0.70515,0.7049,0.70506,143000000.0
2005-06-24 19:13:00,0.70501,0.70504,0.70461,0.70461,84500000.0
2005-06-24 19:14:00,0.70482,0.70517,0.70482,0.70515,77300000.0
2005-06-24 19:15:00,0.7052,0.70521,0.70479,0.70479,61300001.0
2005-06-24 19:16:00,0.70491,0.70508,0.70474,0.7049,133499999.0
2005-06-24 19:17:00,0.70499,0.70509,0.70464,0.70487,91700000.0
2005-06-24 19:18:00,0.70517,0.70517,0.70459,0.70498,134800000.0
2005-06-24 19:19:00,0.70453,0.70515,0.70453,0.70505,76000000.0
2005-06-24 19:20:00,0.70486,0.70526,0.70486,0.70509,163500000.0
2005-06-24 19:21:00,0.705,0.70531,0.70495,0.70498,102000000.0
2005-06-24 19:22:00,0.70488,0.70527,0.70487,0.70509,123700000.0
2005-06-24 19:23:00,0.70485,0.70522,0.70484,0.70485,136799998.0
2005-06-24 19:24:00,0.70478,0.70514,0.70471,0.705,72600000.0
2005-06-24 19:25:00,0.70515,0.70515,0.70475,0.70482,137500001.0
2005-06-24 19:26:00,0.70468,0.70513,0.70466,0.70481,56500000.0
2005-06-24 19:27:00,0.70477,0.705,0.70474,0.70478,181599999.0
2005-06-24 19:28:00,0.70494,0.70519,0.70461,0.70488,156200002.0
2005-06-24 19:29:00,0.70489,0.70489,0.70462,0.70465,66399999.0
2005-06-24 19:30:00,0.70465,0.70491,0.70453,0.70476,80600000.0
2005-06-24 19:31:00,0.70461,0.70492,0.70448,0.70456,94499999.0
2005-06-24 19:32:00,0.70444,0.70477,0.70444,0.70469,133300001.0
2005-06-24 19:33:00,0.70463,0.70489,0.7045,0.70469,130399999.0
2005-06-24 19:34:00,0.70476,0.7049,0.70469,0.70484,90699999.0
2005-06-24 19:35:00,0.70481,0.70481,0.70443,0.70456,179399999.0
2005-06-24 19:36:00,0.70459,0.70494,0.70456,0.70456,165400000.0
2005-06-24 19:37:00,0.70454,0.7049,0.70454,0.70463,80400000.0
2005-06-24 19:38:00,0.70467,0.70484,0.70467,0.70473,61499999.0
2005-06-24 19:39:00,0.70472,0.70479,0.70446,0.70452,252499995.0
2005-06-24 19:40:00,0.70466,0.70482,0.70445,0.70465,102899998.0
2005-06-24 19:41:00,0.70482,0.7049,0.70449,0.70453,136399997.0
2005-06-24 19:42:00,0.70462,0.70478,0.70448,0.7047,131000002.0
2005-06-24 19:43:00,0.70469,0.70478,0.70456,0.70462,73200000.0
2005-06-24 19:44:00,0.70467,0.70467,0.7044,0.70448,178600001.0
2005-06-24 19:45:00,0.70423,0.70479,0.70423,0.7045,94800001.0
2005-06-24 19:46:00,0.70467,0.70485,0.70435,0.70485,148100000.0
2005-06-24 19:47:00,0.70478,0.70478,0.70453,0.70475,43500000.0
2005-06-24 19:48:00,0.70472,0.70481,0.7046,0.70481,95000001.0
2005-06-24 19:49:00,0.70491,0.70491,0.7041,0.7041,91000000.0
2005-06-24 19:50:00,0.70423,0.7049,0.70419,0.7049,132800001.0
2005-06-24 19:51:00,0.70491,0.70491,0.70424,0.70438,127699998.0
2005-06-24 19:52:00,0.70454,0.70483,0.70436,0.7046,142000000.0
2005-06-24 19:53:00,0.70474,0.70479,0.70442,0.70443,141799999.0
2005-06-24 19:54:00,0.70426,0.70474,0.70426,0.7046,119299999.0
2005-06-24 19:55:00,0.70444,0.70481,0.70443,0.70449,275400001.0
2005-06-24 19:56:00,0.70442,0.70473,0.70397,0.70453,276999996.0
2005-06-24 19:57:00,0.70473,0.7048,0.7044,0.7046,93000000.0
2005-06-24 19:58:00,0.70467,0.70489,0.70441,0.70447,216900003.0
2005-06-24 19:59:00,0.70444,0.70494,0.70442,0.70479,71400000.0
2005-06-24 20:00:00,0.70481,0.70502,0.70459,0.70485,276099996.0
2005-06-24 20:01:00,0.70492,0.70492,0.70464,0.70474,115300000.0
2005-06-24 20:02:00,0.7049,0.70492,0.70465,0.70487,96299999.0
2005-06-24 20:03:00,0.70491,0.70491,0.70474,0.70483,100100000.0
2005-06-24 20:04:00,0.70474,0.70522,0.70474,0.7052,136200001.0
2005-06-24 20:05:00,0.70516,0.7053,0.70469,0.70507,129800000.0
2005-06-24 20:06:00,0.70522,0.70545,0.70508,0.70543,324400000.0
2005-06-24 20:07:00,0.70532,0.70532,0.70466,0.70466,170700002.0
2005-06-24 20:08:00,0.70512,0.70534,0.7049,0.70534,108100000.0
2005-06-24 20:09:00,0.70526,0.70545,0.70503,0.70537,92399999.0
2005-06-24 20:10:00,0.70528,0.70541,0.70494,0.7052,153900000.0
2005-06-24 20:11:00,0.7052,0.70531,0.70495,0.70512,153800001.0
2005-06-24 20:12:00,0.70528,0.70531,0.70483,0.70502,84200000.0
2005-06-24 20:13:00,0.70486,0.70541,0.70478,0.70541,88600000.0
2005-06-24 20:14:00,0.70537,0.70537,0.70476,0.70483,129299999.0
2005-06-24 20:15:00,0.70488,0.7051,0.70473,0.7051,80900000.0
2005-06-24 20:16:00,0.70523,0.70533,0.7047,0.70493,425399998.0
2005-06-24 20:17:00,0.70482,0.70521,0.70468,0.70498,281799999.0
2005-06-24 20:18:00,0.70485,0.70528,0.70474,0.7052,110900000.0
2005-06-24 20:19:00,0.70512,0.70512,0.70477,0.70499,132399998.0
2005-06-24 20:20:00,0.70552,0.70552,0.70494,0.70495,167000001.0
2005-06-24 20:21:00,0.70507,0.70526,0.70484,0.70501,153799999.0
2005-06-24 20:22:00,0.70495,0.7052,0.70484,0.7052,140799999.0
2005-06-24 20:23:00,0.70519,0.70537,0.70498,0.70512,147199998.0
2005-06-24 20:24:00,0.70546,0.70546,0.70493,0.70541,102400000.0
2005-06-24 20:25:00,0.70536,0.70536,0.70487,0.70505,115500000.0
2005-06-24 20:26:00,0.70506,0.70525,0.70492,0.70492,122700001.0
2005-06-24 20:27:00,0.70494,0.7054,0.70494,0.70527,133400002.0
2005-06-24 20:28:00,0.70493,0.70516,0.70477,0.70504,116600000.0
2005-06-24 20:29:00,0.705,0.70506,0.7046,0.70466,296700000.0
2005-06-24 20:30:00,0.70473,0.70516,0.70454,0.70465,295099999.0
2005-06-24 20:31:00,0.70483,0.70508,0.70456,0.70469,172000001.0
2005-06-24 20:32:00,0.70481,0.705,0.70481,0.70497,72399998.0
2005-06-24 20:33:00,0.70499,0.70519,0.70475,0.70475,206300000.0
2005-06-24 20:34:00,0.7047,0.70507,0.70467,0.70487,125199997.0
2005-06-24 20:35:00,0.70473,0.70526,0.70473,0.70521,84299998.0
2005-06-24 20:36:00,0.70503,0.70519,0.70466,0.70488,207000001.0
2005-06-24 20:37:00,0.7048,0.70516,0.70468,0.70495,176700000.0
2005-06-24 20:38:00,0.70496,0.70518,0.70454,0.70518,222199999.0
2005-06-24 20:39:00,0.70509,0.70513,0.70482,0.70482,72400000.0
2005-06-24 20:40:00,0.70463,0.70517,0.70456,0.70494,195100002.0
2005-06-24 20:41:00,0.70493,0.70519,0.70459,0.70489,163499999.0
2005-06-24 20:42:00,0.70476,0.70477,0.70445,0.70462,82200000.0
2005-06-24 20:43:00,0.70469,0.70474,0.70415,0.70415,174700000.0
2005-06-24 20:44:00,0.70422,0.7046,0.70422,0.7046,95300000.0
2005-06-24 20:45:00,0.70474,0.70481,0.70448,0.70448,41399999.0
2005-06-24 20:46:00,0.70453,0.70462,0.70387,0.70387,139099999.0
2005-06-24 20:47:00,0.7041,0.70442,0.704,0.70422,104299999.0
2005-06-24 20:48:00,0.70395,0.70463,0.70395,0.7045,138200000.0
2005-06-24 20:49:00,0.70434,0.70463,0.70423,0.70461,135300000.0
2005-06-24 20:50:00,0.7045,0.70472,0.70419,0.70419,108899999.0
2005-06-24 20:51:00,0.70433,0.70466,0.70433,0.70443,105000001.0
2005-06-24 20:52:00,0.70444,0.70473,0.7043,0.70473,118699998.0
2005-06-24 20:53:00,0.70485,0.70485,0.70409,0.70416,310900001.0
2005-06-24 20:54:00,0.70415,0.70457,0.70407,0.70416,211099999.0
2005-06-24 20:55:00,0.70416,0.70452,0.7041,0.70412,143600002.0
2005-06-24 20:56:00,0.70399,0.70423,0.70363,0.70414,75900000.0
2005-06-24 20:57:00,0.70434,0.70436,0.70371,0.70385,137899999.0
2005-06-24 20:58:00,0.70383,0.7042,0.70357,0.7041,302400003.0
2005-06-24 20:59:00,0.70366,0.70439,0.70352,0.7038,217500001.0
2005-06-24 21:00:00,0.70387,0.70443,0.7035,0.7042,163500000.0
2005-06-24 21:01:00,0.70408,0.70449,0.70406,0.70427,95300000.0
2005-06-24 21:02:00,0.70425,0.70453,0.70406,0.70441,95699999.0
2005-06-24 21:03:00,0.70452,0.70454,0.70403,0.70422,126399998.0
2005-06-24 21:04:00,0.70424,0.70446,0.70416,0.70436,143999997.0
2005-06-24 21:05:00,0.70428,0.70477,0.70412,0.70469,91400001.0
2005-06-24 21:06:00,0.70466,0.70472,0.7043,0.7044,129099999.0
2005-06-24 21:07:00,0.70436,0.7046,0.7042,0.70449,84200000.0
2005-06-24 21:08:00,0.70441,0.70465,0.70427,0.70439,159700000.0
2005-06-24 21:09:00,0.70444,0.70477,0.70444,0.70477,177099999.0
2005-06-24 21:10:00,0.7046,0.7046,0.70424,0.7043,90000000.0
2005-06-24 21:11:00,0.70438,0.70471,0.70438,0.70471,84899999.0
2005-06-24 21:12:00,0.70464,0.70472,0.70443,0.70443,131800001.0
2005-06-24 21:13:00,0.70447,0.70458,0.70423,0.70434,121600001.0
2005-06-24 21:14:00,0.70421,0.7047,0.70413,0.7047,92800001.0
2005-06-24 21:15:00,0.70464,0.70464,0.70413,0.70454,171600003.0
2005-06-24 21:16:00,0.70444,0.70452,0.70426,0.70428,173500001.0
2005-06-24 21:17:00,0.70428,0.70448,0.70407,0.70413,150099999.0
2005-06-24 21:18:00,0.70411,0.70441,0.704,0.704,130399997.0
2005-06-24 21:19:00,0.70423,0.70453,0.7039,0.7039,120000000.0
2005-06-24 21:20:00,0.70393,0.70448,0.70393,0.70397,220499999.0
2005-06-24 21:21:00,0.704,0.70437,0.70392,0.7041,52100000.0
2005-06-24 21:22:00,0.70418,0.70441,0.704,0.70433,59300000.0
2005-06-24 21:23:00,0.70442,0.70463,0.70419,0.70432,154600002.0
2005-06-24 21:24:00,0.70401,0.70444,0.70398,0.70425,82799999.0
2005-06-24 21:25:00,0.70447,0.70459,0.70408,0.70459,135899999.0
2005-06-24 21:26:00,0.70449,0.70459,0.70428,0.70444,153299999.0
2005-06-24 21:27:00,0.70447,0.70458,0.70388,0.70395,91500000.0
2005-06-24 21:28:00,0.70393,0.7043,0.70393,0.70411,141599999.0
2005-06-24 21:29:00,0.70433,0.70458,0.70391,0.70429,112800000.0
2005-06-24 21:30:00,0.70437,0.70481,0.70429,0.70439,152599999.0
2005-06-24 21:31:00,0.70443,0.70484,0.70443,0.70477,75899999.0
2005-06-24 21:32:00,0.70454,0.70473,0.70428,0.70473,96800000.0
2005-06-24 21:33:00,0.70458,0.70472,0.7045,0.7047,144600002.0
2005-06-24 21:34:00,0.70485,0.70487,0.7045,0.70459,94899999.0
2005-06-24 21:35:00,0.70473,0.70482,0.7045,0.70451,200299999.0
2005-06-24 21:36:00,0.70479,0.70488,0.70453,0.70454,195300000.0
2005-06-24 21:37:00,0.70464,0.70482,0.7044,0.70464,202000001.0
2005-06-24 21:38:00,0.70471,0.70474,0.70411,0.70413,62600000.0
2005-06-24 21:39:00,0.70405,0.70441,0.70403,0.70419,100899999.0
2005-06-24 21:40:00,0.7042,0.70471,0.70397,0.70469,178500001.0
2005-06-24 21:41:00,0.70445,0.70461,0.70426,0.70456,147699999.0
2005-06-24 21:42:00,0.70428,0.7047,0.70428,0.7047,68299999.0
2005-06-24 21:43:00,0.70456,0.70456,0.70435,0.70438,90899998.0
2005-06-24 21:44:00,0.70472,0.70491,0.70443,0.7045,116700000.0
2005-06-24 21:45:00,0.70481,0.70492,0.70464,0.70491,76900000.0
2005-06-24 21:46:00,0.7049,0.70499,0.70457,0.70457,99000001.0
2005-06-24 21:47:00,0.70458,0.70504,0.70458,0.70477,107900000.0
2005-06-24 21:48:00,0.7049,0.70512,0.70481,0.70502,82000000.0
2005-06-24 21:49:00,0.70513,0.70521,0.70475,0.70505,110399999.0
2005-06-24 21:50:00,0.70514,0.70519,0.70495,0.70517,96999999.0
2005-06-24 21:51:00,0.70518,0.70528,0.70489,0.70512,124199999.0
2005-06-24 21:52:00,0.70504,0.70536,0.70498,0.7053,122099999.0
2005-06-24 21:53:00,0.70532,0.7054,0.70515,0.7054,107700001.0
2005-06-24 21:54:00,0.70529,0.70529,0.70488,0.70488,102799999.0
2005-06-24 21:55:00,0.70497,0.70519,0.70497,0.70518,135099997.0
2005-06-24 21:56:00,0.70529,0.70532,0.70485,0.70485,54099999.0
2005-06-24 21:57:00,0.70497,0.70547,0.70478,0.70482,136000002.0
2005-06-24 21:58:00,0.70505,0.70538,0.70491,0.70532,60400000.0
2005-06-24 21:59:00,0.70506,0.70521,0.70489,0.705,82399998.0
2005-06-24 22:00:00,0.705,0.7053,0.70485,0.70514,100700001.0
2005-06-24 22:01:00,0.70498,0.70542,0.70485,0.70485,113800000.0
2005-06-24 22:02:00,0.70509,0.70521,0.70497,0.70516,96000001.0
2005-06-24 22:03:00,0.70536,0.70539,0.70489,0.70489,129299999.0
2005-06-24 22:04:00,0.70497,0.70515,0.70438,0.70446,92499999.0
2005-06-24 22:05:00,0.70456,0.70487,0.70451,0.70466,119900000.0
2005-06-24 22:06:00,0.70467,0.70511,0.70463,0.70465,111100000.0
2005-06-24 22:07:00,0.70453,0.70499,0.70447,0.70488,88900001.0
2005-06-24 22:08:00,0.7048,0.70494,0.70451,0.70451,103800000.0
2005-06-24 22:09:00,0.70471,0.70491,0.70471,0.7048,44600000.0
2005-06-24 22:10:00,0.70463,0.70484,0.70455,0.70463,49099999.0
2005-06-24 22:11:00,0.70447,0.70479,0.70447,0.70467,64500000.0
2005-06-24 22:12:00,0.70466,0.705,0.70448,0.70448,96500001.0
2005-06-24 22:13:00,0.70459,0.7049,0.70456,0.7049,81100000.0
2005-06-24 22:14:00,0.70493,0.70493,0.70435,0.70448,86200000.0
2005-06-24 22:15:00,0.70448,0.7048,0.70445,0.70445,139299999.0
2005-06-24 22:16:00,0.70434,0.70474,0.70434,0.70467,132899999.0
2005-06-24 22:17:00,0.7047,0.70479,0.70461,0.70479,126400000.0
2005-06-24 22:18:00,0.70497,0.70497,0.70481,0.70481,66200001.0
2005-06-24 22:19:00,0.70489,0.7051,0.70474,0.70505,112200001.0
2005-06-24 22:20:00,0.70509,0.70509,0.70483,0.70483,86000000.0
2005-06-24 22:21:00,0.70476,0.70493,0.70463,0.70465,146700000.0
2005-06-24 22:22:00,0.70477,0.70502,0.70475,0.70475,40200000.0
2005-06-24 22:23:00,0.70477,0.70507,0.70477,0.70506,75100000.0
2005-06-24 22:24:00,0.70495,0.70514,0.70484,0.70497,117400000.0
2005-06-24 22:25:00,0.70487,0.70504,0.70483,0.70498,126499999.0
2005-06-24 22:26:00,0.70503,0.7051,0.70494,0.70503,77500000.0
2005-06-24 22:27:00,0.70489,0.70514,0.70489,0.70501,137600000.0
2005-06-24 22:28:00,0.70506,0.70518,0.70479,0.70481,129900000.0
2005-06-24 22:29:00,0.70479,0.70518,0.70479,0.70518,73899999.0
2005-06-24 22:30:00,0.70532,0.70532,0.70515,0.70525,176399999.0
2005-06-24 22:31:00,0.70513,0.70523,0.70505,0.70515,98899998.0
2005-06-24 22:32:00,0.70522,0.70527,0.70482,0.70488,170700000.0
2005-06-24 22:33:00,0.705,0.70515,0.70484,0.70515,109200002.0
2005-06-24 22:34:00,0.70508,0.70511,0.70481,0.70505,124899999.0
2005-06-24 22:35:00,0.70504,0.70525,0.70489,0.70489,111099999.0
2005-06-24 22:36:00,0.70483,0.70516,0.7048,0.70486,78599999.0
2005-06-24 22:37:00,0.70489,0.705,0.70464,0.70475,107000002.0
2005-06-24 22:38:00,0.70462,0.70497,0.7046,0.70483,100500002.0
2005-06-24 22:39:00,0.70479,0.70506,0.70479,0.70506,71299999.0
2005-06-24 22:40:00,0.70499,0.70511,0.70488,0.70504,85100000.0
2005-06-24 22:41:00,0.70491,0.70516,0.70491,0.70507,223499997.0
2005-06-24 22:42:00,0.70482,0.70494,0.7046,0.70461,144700002.0
2005-06-24 22:43:00,0.70439,0.70501,0.70434,0.70477,186600001.0
2005-06-24 22:44:00,0.70488,0.7051,0.70471,0.70475,119199999.0
2005-06-24 22:45:00,0.70487,0.70524,0.70476,0.70513,134799996.0
2005-06-24 22:46:00,0.70503,0.70527,0.70468,0.70509,146999999.0
2005-06-24 22:47:00,0.70524,0.70527,0.70513,0.70513,154999997.0
2005-06-24 22:48:00,0.705,0.70518,0.70465,0.70469,150199998.0
2005-06-24 22:49:00,0.70477,0.70524,0.70477,0.70494,79600000.0
2005-06-24 22:50:00,0.705,0.7054,0.70463,0.7054,201999998.0
2005-06-24 22:51:00,0.70543,0.70543,0.7047,0.7047,189999997.0
2005-06-24 22:52:00,0.70485,0.70533,0.70485,0.70524,136399999.0
2005-06-24 22:53:00,0.70507,0.70507,0.70481,0.70482,66200000.0
2005-06-24 22:54:00,0.70468,0.70511,0.70466,0.70485,79600000.0
2005-06-24 22:55:00,0.70483,0.70512,0.70472,0.70472,95000000.0
2005-06-24 22:56:00,0.70464,0.70518,0.70453,0.70516,131599999.0
2005-06-24 22:57:00,0.70524,0.70528,0.70466,0.70466,167299999.0
2005-06-24 22:58:00,0.7051,0.70525,0.70475,0.70482,105100001.0
2005-06-24 22:59:00,0.70476,0.70517,0.70465,0.70465,161099999.0
2005-06-24 23:00:00,0.7052,0.7055,0.7051,0.7053,55000000.0
2005-06-24 23:02:00,0.7051,0.7051,0.7044,0.7044,55000000.0
2005-06-24 23:03:00,0.7051,0.7051,0.7044,0.7044,55000000.0
2005-06-24 23:04:00,0.7044,0.7044,0.7044,0.7044,55000000.0
2005-06-24 23:12:00,0.705,0.705,0.705,0.705,55000000.0
2005-06-24 23:13:00,0.7048,0.7048,0.7048,0.7048,55000000.0
2005-06-24 23:24:00,0.7046,0.7046,0.7046,0.7046,55000000.0
2005-06-24 23:29:00,0.7045,0.7045,0.7045,0.7045,55000000.0
2005-06-24 23:30:00,0.7044,0.7044,0.7044,0.7044,55000000.0
2005-06-24 23:34:00,0.7045,0.7045,0.7045,0.7045,55000000.0
2005-06-24 23:37:00,0.7044,0.7044,0.7044,0.7044,55000000.0
2005-06-24 23:43:00,0.7042,0.7042,0.7042,0.7042,55000000.0
2005-06-24 23:50:00,0.7041,0.7041,0.7041,0.7041,55000000.0
2005-06-27 00:01:00,0.7062,0.7064,0.7062,0.7063,55000000.0
2005-06-27 00:02:00,0.7062,0.7064,0.7062,0.7064,55000000.0
2005-06-27 00:03:00,0.7063,0.7064,0.7063,0.7063,55000000.0
2005-06-27 00:04:00,0.7062,0.7065,0.7062,0.7063,55000000.0
2005-06-27 00:05:00,0.7062,0.7063,0.7062,0.7062,55000000.0
2005-06-27 00:06:00,0.7063,0.7063,0.7062,0.7063,55000000.0
2005-06-27 00:07:00,0.7062,0.7063,0.7062,0.7063,55000000.0
2005-06-27 00:08:00,0.7062,0.7063,0.7062,0.7063,55000000.0
2005-06-27 00:09:00,0.7064,0.7065,0.7062,0.7065,55000000.0
2005-06-27 00:10:00,0.7066,0.7066,0.7063,0.7065,55000000.0
2005-06-27 00:11:00,0.7065,0.7066,0.7063,0.7066,55000000.0
2005-06-27 00:12:00,0.7065,0.7067,0.7064,0.7066,55000000.0
2005-06-27 00:13:00,0.7065,0.7068,0.7064,0.7068,55000000.0
2005-06-27 00:14:00,0.7068,0.7071,0.7067,0.707,55000000.0
2005-06-27 00:15:00,0.707,0.7073,0.7065,0.7065,55000000.0
2005-06-27 00:16:00,0.7067,0.7067,0.7064,0.7065,55000000.0
2005-06-27 00:17:00,0.7065,0.7066,0.7063,0.7063,55000000.0
2005-06-27 00:18:00,0.7065,0.7065,0.7064,0.7065,55000000.0
2005-06-27 00:19:00,0.7064,0.7065,0.7064,0.7065,55000000.0
2005-06-27 00:20:00,0.7064,0.7066,0.7064,0.7065,55000000.0
2005-06-27 00:21:00,0.7066,0.7066,0.7064,0.7065,55000000.0
2005-06-27 00:22:00,0.7064,0.7065,0.7064,0.7065,55000000.0
2005-06-27 00:23:00,0.7064,0.7065,0.7064,0.7065,55000000.0
2005-06-27 00:24:00,0.7064,0.7068,0.7064,0.7068,55000000.0
2005-06-27 00:25:00,0.7066,0.7068,0.7066,0.7068,55000000.0
2005-06-27 00:26:00,0.7066,0.7068,0.7066,0.7068,55000000.0
2005-06-27 00:27:00,0.7066,0.7068,0.7066,0.7068,55000000.0
2005-06-27 00:28:00,0.7066,0.7068,0.7066,0.7068,55000000.0
2005-06-27 00:29:00,0.7066,0.7068,0.7066,0.7068,55000000.0
2005-06-27 00:30:00,0.7066,0.7068,0.7065,0.7066,55000000.0
2005-06-27 00:31:00,0.7065,0.7066,0.7064,0.7065,55000000.0
2005-06-27 00:32:00,0.7064,0.7065,0.7064,0.7065,55000000.0
2005-06-27 00:33:00,0.7064,0.7067,0.7064,0.7066,55000000.0
2005-06-27 00:34:00,0.7067,0.7067,0.7066,0.7067,55000000.0
2005-06-27 00:35:00,0.7066,0.7067,0.7065,0.7066,55000000.0
2005-06-27 00:36:00,0.7067,0.7067,0.7065,0.7066,55000000.0
2005-06-27 00:37:00,0.7067,0.7067,0.7063,0.7063,55000000.0
2005-06-27 00:38:00,0.7063,0.7066,0.706,0.706,55000000.0
2005-06-27 00:39:00,0.7061,0.7062,0.706,0.7062,55000000.0
2005-06-27 00:40:00,0.706,0.7061,0.7059,0.7059,55000000.0
2005-06-27 00:41:00,0.7061,0.7062,0.7059,0.7061,55000000.0
2005-06-27 00:42:00,0.7059,0.7062,0.7059,0.7061,55000000.0
2005-06-27 00:43:00,0.7062,0.7063,0.7059,0.7062,55000000.0
2005-06-27 00:44:00,0.7062,0.7064,0.7061,0.7062,55000000.0
2005-06-27 00:45:00,0.7061,0.7064,0.706,0.7062,55000000.0
2005-06-27 00:46:00,0.706,0.7064,0.706,0.7063,55000000.0
2005-06-27 00:47:00,0.7063,0.7063,0.7062,0.7063,55000000.0
2005-06-27 00:48:00,0.7062,0.7063,0.7062,0.7063,55000000.0
2005-06-27 00:49:00,0.7062,0.7064,0.7062,0.7063,55000000.0
2005-06-27 00:50:00,0.7064,0.7064,0.7062,0.7063,55000000.0
2005-06-27 00:51:00,0.7063,0.7065,0.7061,0.7061,55000000.0
2005-06-27 00:52:00,0.7061,0.7063,0.7061,0.7063,55000000.0
2005-06-27 00:53:00,0.7062,0.7064,0.7062,0.7063,55000000.0
2005-06-27 00:54:00,0.7062,0.7063,0.7062,0.7063,55000000.0
2005-06-27 00:55:00,0.7064,0.7064,0.7063,0.7063,55000000.0
2005-06-27 00:56:00,0.7062,0.7064,0.7062,0.7064,55000000.0
2005-06-27 00:57:00,0.7064,0.7065,0.7063,0.7063,55000000.0
2005-06-27 00:58:00,0.7063,0.7064,0.7061,0.7062,55000000.0
2005-06-27 00:59:00,0.7062,0.7063,0.7062,0.7063,55000000.0
2005-06-27 01:00:00,0.7062,0.7064,0.7062,0.7064,55000000.0
2005-06-27 01:01:00,0.7063,0.7065,0.7061,0.7061,55000000.0
2005-06-27 01:02:00,0.706,0.7061,0.706,0.7061,55000000.0
2005-06-27 01:03:00,0.706,0.7061,0.706,0.7061,55000000.0
2005-06-27 01:04:00,0.706,0.7061,0.7058,0.7058,55000000.0
2005-06-27 01:05:00,0.706,0.7063,0.706,0.7062,55000000.0
2005-06-27 01:06:00,0.7061,0.7063,0.7061,0.7061,55000000.0
2005-06-27 01:07:00,0.706,0.7061,0.706,0.706,55000000.0
2005-06-27 01:08:00,0.7059,0.7062,0.7059,0.7061,55000000.0
2005-06-27 01:09:00,0.7061,0.7063,0.7057,0.7063,55000000.0
2005-06-27 01:10:00,0.7061,0.7062,0.706,0.7062,55000000.0
2005-06-27 01:11:00,0.7061,0.7063,0.706,0.7062,55000000.0
2005-06-27 01:12:00,0.7061,0.7062,0.7059,0.706,55000000.0
2005-06-27 01:13:00,0.7061,0.7061,0.7057,0.7058,55000000.0
2005-06-27 01:14:00,0.7057,0.7062,0.7057,0.7057,55000000.0
2005-06-27 01:15:00,0.7059,0.7059,0.7058,0.7059,55000000.0
2005-06-27 01:16:00,0.7058,0.7059,0.7058,0.7059,55000000.0
2005-06-27 01:17:00,0.7059,0.7059,0.7058,0.7058,55000000.0
2005-06-27 01:18:00,0.706,0.7061,0.7059,0.706,55000000.0
2005-06-27 01:19:00,0.7061,0.7061,0.7059,0.7061,55000000.0
2005-06-27 01:20:00,0.706,0.7062,0.7059,0.7059,55000000.0
2005-06-27 01:21:00,0.7059,0.7066,0.7059,0.7061,55000000.0
2005-06-27 01:22:00,0.706,0.7061,0.7059,0.7059,55000000.0
2005-06-27 01:23:00,0.7061,0.7062,0.7059,0.7062,55000000.0
2005-06-27 01:24:00,0.706,0.706,0.7058,0.7059,55000000.0
2005-06-27 01:25:00,0.7063,0.7063,0.7052,0.7056,55000000.0
2005-06-27 01:26:00,0.7058,0.7058,0.7052,0.7052,55000000.0
2005-06-27 01:27:00,0.7053,0.7056,0.7052,0.7053,55000000.0
2005-06-27 01:28:00,0.7053,0.7057,0.7052,0.7056,55000000.0
2005-06-27 01:29:00,0.7056,0.7057,0.7055,0.7056,55000000.0
2005-06-27 01:31:00,0.7057,0.7058,0.7054,0.7056,55000000.0
2005-06-27 01:32:00,0.7056,0.706,0.7055,0.7056,55000000.0
2005-06-27 01:33:00,0.7055,0.7056,0.7055,0.7056,55000000.0
2005-06-27 01:34:00,0.7055,0.7057,0.7055,0.7057,55000000.0
2005-06-27 01:35:00,0.7056,0.7059,0.7056,0.7057,55000000.0
2005-06-27 01:36:00,0.7057,0.7058,0.7056,0.7057,55000000.0
2005-06-27 01:37:00,0.7056,0.7058,0.7055,0.7057,55000000.0
2005-06-27 01:38:00,0.7056,0.7057,0.7056,0.7056,55000000.0
2005-06-27 01:39:00,0.7056,0.7057,0.7056,0.7057,55000000.0
2005-06-27 01:40:00,0.7056,0.7057,0.7055,0.7057,55000000.0
2005-06-27 01:41:00,0.7056,0.7057,0.7055,0.7056,55000000.0
2005-06-27 01:42:00,0.7055,0.7057,0.7055,0.7057,55000000.0
2005-06-27 01:43:00,0.7055,0.7057,0.7055,0.7056,55000000.0
2005-06-27 01:44:00,0.7055,0.7057,0.7055,0.7056,55000000.0
2005-06-27 01:45:00,0.7055,0.7058,0.7053,0.7055,55000000.0
2005-06-27 01:46:00,0.7056,0.7057,0.7054,0.7056,55000000.0
2005-06-27 01:47:00,0.7056,0.7057,0.7054,0.7054,55000000.0
2005-06-27 01:48:00,0.7054,0.7056,0.7053,0.7054,55000000.0
2005-06-27 01:49:00,0.7053,0.7054,0.7053,0.7053,55000000.0
2005-06-27 01:50:00,0.7053,0.7056,0.7053,0.7055,55000000.0
2005-06-27 01:51:00,0.7054,0.7057,0.7054,0.7054,55000000.0
2005-06-27 01:52:00,0.7054,0.7057,0.7054,0.7054,55000000.0
2005-06-27 01:53:00,0.7055,0.7055,0.7049,0.7051,55000000.0
2005-06-27 01:54:00,0.7052,0.7055,0.7048,0.705,55000000.0
2005-06-27 01:55:00,0.7049,0.7051,0.7047,0.7047,55000000.0
2005-06-27 01:56:00,0.7048,0.705,0.7046,0.705,55000000.0
2005-06-27 01:57:00,0.7049,0.7049,0.7047,0.7047,55000000.0
2005-06-27 01:58:00,0.7046,0.7053,0.7046,0.7053,55000000.0
2005-06-27 01:59:00,0.7052,0.7053,0.7049,0.7049,55000000.0
2005-06-27 02:00:00,0.70482,0.70482,0.7045,0.7046,55000000.0
2005-06-27 02:01:00,0.70455,0.7048,0.70438,0.7048,72700000.0
2005-06-27 02:02:00,0.70494,0.70496,0.7045,0.70457,136600000.0
2005-06-27 02:03:00,0.70458,0.70513,0.70458,0.70464,57400000.0
2005-06-27 02:04:00,0.70483,0.70508,0.70467,0.70497,112599999.0
2005-06-27 02:05:00,0.70496,0.7052,0.70479,0.70494,82400000.0
2005-06-27 02:06:00,0.70494,0.70516,0.70471,0.70472,31000000.0
2005-06-27 02:07:00,0.70457,0.70485,0.70444,0.70469,167100002.0
2005-06-27 02:08:00,0.70477,0.70501,0.70459,0.7047,73100000.0
2005-06-27 02:09:00,0.70531,0.70545,0.70486,0.70518,135999997.0
2005-06-27 02:10:00,0.70496,0.70532,0.70481,0.70532,150800003.0
2005-06-27 02:11:00,0.70507,0.70527,0.70478,0.70527,38900000.0
2005-06-27 02:12:00,0.70494,0.70546,0.70494,0.70515,149599999.0
2005-06-27 02:13:00,0.70528,0.70542,0.70511,0.70542,139099998.0
2005-06-27 02:14:00,0.70543,0.70584,0.70536,0.70571,136500001.0
2005-06-27 02:15:00,0.70575,0.70575,0.70541,0.70541,111599997.0
2005-06-27 02:16:00,0.70544,0.70558,0.70516,0.70537,115600001.0
2005-06-27 02:17:00,0.70521,0.70544,0.70506,0.70544,129399999.0
2005-06-27 02:18:00,0.70523,0.70575,0.70523,0.7056,82099999.0
2005-06-27 02:19:00,0.70553,0.70573,0.70537,0.70539,131699999.0
2005-06-27 02:20:00,0.70544,0.70573,0.70534,0.70573,125900001.0
2005-06-27 02:21:00,0.70547,0.70565,0.70525,0.70542,85200002.0
2005-06-27 02:22:00,0.70543,0.70559,0.70528,0.70534,144000003.0
2005-06-27 02:23:00,0.70541,0.70571,0.70511,0.70568,81600000.0
2005-06-27 02:24:00,0.70562,0.70562,0.70495,0.7052,91300002.0
2005-06-27 02:25:00,0.7052,0.70533,0.70487,0.70514,120799998.0
2005-06-27 02:26:00,0.70508,0.70548,0.705,0.7052,98000000.0
2005-06-27 02:27:00,0.70549,0.70565,0.70507,0.70507,104800001.0
2005-06-27 02:28:00,0.7053,0.70558,0.70511,0.70544,83400000.0
2005-06-27 02:29:00,0.70533,0.70555,0.70514,0.7053,130900000.0
2005-06-27 02:30:00,0.70544,0.70558,0.70518,0.70529,100400001.0
2005-06-27 02:31:00,0.70563,0.7057,0.70541,0.70553,113699997.0
2005-06-27 02:32:00,0.70536,0.70573,0.70531,0.70568,47800000.0
2005-06-27 02:33:00,0.70569,0.70583,0.70536,0.70553,126800000.0
2005-06-27 02:34:00,0.70537,0.7057,0.70537,0.70569,80399999.0
2005-06-27 02:35:00,0.70524,0.70578,0.70524,0.70569,58000000.0
2005-06-27 02:36:00,0.70532,0.70583,0.70531,0.70569,94800001.0
2005-06-27 02:37:00,0.70602,0.70604,0.70543,0.70591,103699999.0
2005-06-27 02:38:00,0.70609,0.70609,0.70541,0.70553,140900002.0
2005-06-27 02:39:00,0.70548,0.70568,0.70534,0.70557,72300000.0
2005-06-27 02:40:00,0.7054,0.70591,0.70526,0.70585,86500001.0
2005-06-27 02:41:00,0.70559,0.70597,0.7055,0.70597,125999998.0
2005-06-27 02:42:00,0.70592,0.706,0.70553,0.70586,125900000.0
2005-06-27 02:43:00,0.70577,0.70589,0.70548,0.70575,70000000.0
2005-06-27 02:44:00,0.70572,0.70588,0.70552,0.70552,154300001.0
2005-06-27 02:45:00,0.70558,0.70594,0.70558,0.70587,45400000.0
2005-06-27 02:46:00,0.70552,0.70591,0.70552,0.70591,112999999.0
2005-06-27 02:47:00,0.7058,0.7058,0.70545,0.70566,53400000.0
2005-06-27 02:48:00,0.70571,0.70588,0.7055,0.70581,139200000.0
2005-06-27 02:49:00,0.70588,0.70604,0.70573,0.70579,118500001.0
2005-06-27 02:50:00,0.70579,0.70593,0.70527,0.70535,126800000.0
2005-06-27 02:51:00,0.70516,0.7056,0.70509,0.70542,139799998.0
2005-06-27 02:52:00,0.7053,0.7056,0.70507,0.70507,120500000.0
2005-06-27 02:53:00,0.70513,0.70547,0.70513,0.70547,91500000.0
2005-06-27 02:54:00,0.70535,0.70563,0.70523,0.70547,72500000.0
2005-06-27 02:55:00,0.70518,0.7054,0.70509,0.70523,99500002.0
2005-06-27 02:56:00,0.70537,0.70545,0.70508,0.7052,90300000.0
2005-06-27 02:57:00,0.70521,0.70563,0.70518,0.70563,80900000.0
2005-06-27 02:58:00,0.70554,0.70554,0.70506,0.70549,136400000.0
2005-06-27 02:59:00,0.70542,0.7055,0.70513,0.70513,113600000.0
2005-06-27 03:00:00,0.70532,0.70543,0.70498,0.70532,130100000.0
2005-06-27 03:01:00,0.70532,0.70553,0.70525,0.70545,98500001.0
2005-06-27 03:02:00,0.70528,0.70557,0.70514,0.70539,110099999.0
2005-06-27 03:03:00,0.70523,0.70545,0.70504,0.70509,106400001.0
2005-06-27 03:04:00,0.70531,0.70547,0.70509,0.70517,89100000.0
2005-06-27 03:05:00,0.7053,0.70556,0.70514,0.70545,123500000.0
2005-06-27 03:06:00,0.70536,0.70572,0.70536,0.70572,108199999.0
2005-06-27 03:07:00,0.70561,0.7057,0.70533,0.70557,74499999.0
2005-06-27 03:08:00,0.70586,0.7059,0.70513,0.70513,126900001.0
2005-06-27 03:09:00,0.70522,0.70574,0.70522,0.7056,97699999.0
2005-06-27 03:10:00,0.70542,0.70557,0.70536,0.70544,103900000.0
2005-06-27 03:11:00,0.70557,0.70569,0.70514,0.70525,104000001.0
2005-06-27 03:12:00,0.70577,0.70577,0.70506,0.70535,46400001.0
2005-06-27 03:13:00,0.70528,0.70567,0.70528,0.70567,100099998.0
2005-06-27 03:14:00,0.70556,0.70556,0.70497,0.70503,69300002.0
2005-06-27 03:15:00,0.7053,0.70552,0.70514,0.70539,106300000.0
2005-06-27 03:16:00,0.70536,0.70577,0.7053,0.70577,95400000.0
2005-06-27 03:17:00,0.70581,0.70581,0.70521,0.70521,73099999.0
2005-06-27 03:18:00,0.70554,0.70562,0.70535,0.70542,65700000.0
2005-06-27 03:19:00,0.70534,0.70556,0.70512,0.70512,100599999.0
2005-06-27 03:20:00,0.70498,0.70562,0.70498,0.70533,93000000.0
2005-06-27 03:21:00,0.70529,0.70571,0.70529,0.70571,75399999.0
2005-06-27 03:22:00,0.70554,0.70568,0.70526,0.70547,132700002.0
2005-06-27 03:23:00,0.70564,0.7057,0.70514,0.70525,139000002.0
2005-06-27 03:24:00,0.70526,0.70577,0.70507,0.70577,91200001.0
2005-06-27 03:25:00,0.70574,0.70574,0.70533,0.70558,108700003.0
2005-06-27 03:26:00,0.70542,0.70562,0.70529,0.70537,88499999.0
2005-06-27 03:27:00,0.70548,0.70585,0.70535,0.7054,86100000.0
2005-06-27 03:28:00,0.70518,0.70584,0.70513,0.70574,101200000.0
2005-06-27 03:29:00,0.70574,0.7059,0.70543,0.70553,140900002.0
2005-06-27 03:30:00,0.70564,0.70575,0.70527,0.70527,103000001.0
2005-06-27 03:31:00,0.70567,0.70593,0.70551,0.70588,84700000.0
2005-06-27 03:32:00,0.70553,0.70576,0.7054,0.70565,103300000.0
2005-06-27 03:33:00,0.70577,0.70591,0.70548,0.70588,122200000.0
2005-06-27 03:34:00,0.70622,0.70653,0.70605,0.70618,101299999.0
2005-06-27 03:35:00,0.70628,0.70653,0.70606,0.70608,96400001.0
2005-06-27 03:36:00,0.70581,0.70629,0.70581,0.70604,121399999.0
2005-06-27 03:37:00,0.7059,0.70668,0.70585,0.70664,121899999.0
2005-06-27 03:38:00,0.70654,0.70663,0.7061,0.7061,124600000.0
2005-06-27 03:39:00,0.70619,0.70646,0.70595,0.70636,108099999.0
2005-06-27 03:40:00,0.70593,0.7066,0.70593,0.7066,125199998.0
2005-06-27 03:41:00,0.70636,0.7066,0.70617,0.70641,109800002.0
2005-06-27 03:42:00,0.70639,0.70654,0.70614,0.70629,39600000.0
2005-06-27 03:43:00,0.70603,0.70653,0.70601,0.70646,60700000.0
2005-06-27 03:44:00,0.70631,0.70645,0.70599,0.70638,135400001.0
2005-06-27 03:45:00,0.70639,0.70659,0.70607,0.70622,105400001.0
2005-06-27 03:46:00,0.70625,0.7066,0.7061,0.70646,104000000.0
2005-06-27 03:47:00,0.70639,0.70648,0.70601,0.70613,106800000.0
2005-06-27 03:48:00,0.70601,0.7065,0.70593,0.70638,113100001.0
2005-06-27 03:49:00,0.70619,0.70665,0.70599,0.70665,54000000.0
2005-06-27 03:50:00,0.70652,0.70652,0.70611,0.70618,69200000.0
2005-06-27 03:51:00,0.70625,0.70664,0.70612,0.70661,113699999.0
2005-06-27 03:52:00,0.70647,0.70647,0.70603,0.70603,101900000.0
2005-06-27 03:53:00,0.70651,0.70663,0.70611,0.70611,92000000.0
2005-06-27 03:54:00,0.70648,0.7066,0.70628,0.7065,107099999.0
2005-06-27 03:55:00,0.70628,0.70654,0.7061,0.7064,74000001.0
2005-06-27 03:56:00,0.70615,0.70654,0.7061,0.70649,93100000.0
2005-06-27 03:57:00,0.70652,0.7066,0.70627,0.70627,59700000.0
2005-06-27 03:58:00,0.70629,0.70633,0.70592,0.7062,137399999.0
2005-06-27 03:59:00,0.70583,0.70638,0.70583,0.70627,140399999.0
2005-06-27 04:00:00,0.70598,0.70653,0.70598,0.70627,114499998.0
2005-06-27 04:01:00,0.70647,0.70656,0.70617,0.70645,109300000.0
2005-06-27 04:02:00,0.70647,0.70647,0.70611,0.70633,55000001.0
2005-06-27 04:03:00,0.70656,0.70669,0.70613,0.70613,125099999.0
2005-06-27 04:04:00,0.7063,0.70656,0.70621,0.70625,73100000.0
2005-06-27 04:05:00,0.70619,0.70673,0.70619,0.70673,57699999.0
2005-06-27 04:06:00,0.70656,0.70664,0.70641,0.70649,165800002.0
2005-06-27 04:07:00,0.70636,0.70645,0.70609,0.70609,104500000.0
2005-06-27 04:08:00,0.7063,0.70645,0.70593,0.70594,85400000.0
2005-06-27 04:09:00,0.70617,0.70646,0.70617,0.70635,105500001.0
2005-06-27 04:10:00,0.70643,0.70653,0.70622,0.70627,86800000.0
2005-06-27 04:11:00,0.70626,0.70644,0.70611,0.70619,126300000.0
2005-06-27 04:12:00,0.70625,0.70637,0.70611,0.7062,119900000.0
2005-06-27 04:13:00,0.70618,0.70655,0.70607,0.70626,88800000.0
2005-06-27 04:14:00,0.70626,0.70658,0.70622,0.70652,88400000.0
2005-06-27 04:15:00,0.70625,0.70659,0.70608,0.70627,105500002.0
2005-06-27 04:16:00,0.70619,0.70634,0.70587,0.70605,90700001.0
2005-06-27 04:17:00,0.70615,0.70636,0.70599,0.7063,101100001.0
2005-06-27 04:18:00,0.70623,0.7065,0.70604,0.7065,77199998.0
2005-06-27 04:19:00,0.70644,0.70647,0.70617,0.70647,96600001.0
2005-06-27 04:20:00,0.70626,0.70653,0.70619,0.7063,72400000.0
2005-06-27 04:21:00,0.70637,0.70649,0.70597,0.70597,148699998.0
2005-06-27 04:22:00,0.70628,0.70651,0.70618,0.70643,114300001.0
2005-06-27 04:23:00,0.70618,0.70637,0.70598,0.70611,105400000.0
2005-06-27 04:24:00,0.70631,0.70646,0.7061,0.7063,83300001.0
2005-06-27 04:25:00,0.70623,0.70666,0.70618,0.70653,90599997.0
2005-06-27 04:26:00,0.7066,0.7067,0.7062,0.70634,127399999.0
2005-06-27 04:27:00,0.70639,0.70662,0.70628,0.70633,130899999.0
2005-06-27 04:28:00,0.70656,0.70656,0.70617,0.70631,70500000.0
2005-06-27 04:29:00,0.70622,0.70681,0.70617,0.70681,113700001.0
2005-06-27 04:30:00,0.70681,0.70681,0.70631,0.70634,97299999.0
2005-06-27 04:31:00,0.70634,0.70652,0.70634,0.70645,134400000.0
2005-06-27 04:32:00,0.70636,0.70667,0.70636,0.70646,65199999.0
2005-06-27 04:33:00,0.70641,0.70682,0.70641,0.70662,109500000.0
2005-06-27 04:34:00,0.70671,0.70681,0.70649,0.70655,69599999.0
2005-06-27 04:35:00,0.70641,0.70686,0.70641,0.70686,107600000.0
2005-06-27 04:36:00,0.70659,0.70664,0.70618,0.70621,105300000.0
2005-06-27 04:37:00,0.70682,0.70683,0.70639,0.70651,138500000.0
2005-06-27 04:38:00,0.70643,0.70677,0.70631,0.70677,108900002.0
2005-06-27 04:39:00,0.70688,0.70688,0.70638,0.70669,155999998.0
2005-06-27 04:40:00,0.70663,0.70675,0.70649,0.70658,98700001.0
2005-06-27 04:41:00,0.70651,0.70683,0.70642,0.70678,95699999.0
2005-06-27 04:42:00,0.70672,0.70674,0.70655,0.70658,87499999.0
2005-06-27 04:43:00,0.70646,0.70679,0.70644,0.70659,173600000.0
2005-06-27 04:44:00,0.70659,0.70674,0.70636,0.70651,81400001.0
2005-06-27 04:45:00,0.70653,0.70678,0.70653,0.7067,113500003.0
2005-06-27 04:46:00,0.70671,0.70672,0.7064,0.70641,97500000.0
2005-06-27 04:47:00,0.7067,0.70689,0.70659,0.70686,168099997.0
2005-06-27 04:48:00,0.70702,0.7072,0.70642,0.70653,90499999.0
2005-06-27 04:49:00,0.70646,0.70678,0.70631,0.70655,98099999.0
2005-06-27 04:50:00,0.70666,0.70675,0.70636,0.70642,96900000.0
2005-06-27 04:51:00,0.7066,0.70686,0.70652,0.70684,126400001.0
2005-06-27 04:52:00,0.70705,0.70713,0.70646,0.70686,151600001.0
2005-06-27 04:53:00,0.70705,0.70725,0.70682,0.70682,73200000.0
2005-06-27 04:54:00,0.70697,0.70705,0.70655,0.7068,89799999.0
2005-06-27 04:55:00,0.707,0.70716,0.70675,0.70689,67900000.0
2005-06-27 04:56:00,0.70701,0.70718,0.70677,0.707,95900000.0
2005-06-27 04:57:00,0.70715,0.70749,0.70696,0.70711,121200002.0
2005-06-27 04:58:00,0.70712,0.70745,0.70712,0.70712,66200000.0
2005-06-27 04:59:00,0.70735,0.70772,0.7072,0.70734,107200001.0
2005-06-27 05:00:00,0.70753,0.70757,0.70702,0.70713,55300000.0
2005-06-27 05:01:00,0.70682,0.7075,0.70682,0.7072,97600000.0
2005-06-27 05:02:00,0.70715,0.70716,0.70697,0.70707,111599997.0
2005-06-27 05:03:00,0.70706,0.70732,0.70684,0.70724,74900000.0
2005-06-27 05:04:00,0.70736,0.70736,0.70691,0.70703,93099999.0
2005-06-27 05:05:00,0.70729,0.70738,0.7069,0.7069,66800000.0
2005-06-27 05:06:00,0.70712,0.7074,0.70705,0.7074,82600000.0
2005-06-27 05:07:00,0.70732,0.70751,0.70714,0.70751,53799999.0
2005-06-27 05:08:00,0.70717,0.70735,0.70661,0.70666,65000000.0
2005-06-27 05:09:00,0.70677,0.70735,0.70677,0.70735,59799998.0
2005-06-27 05:10:00,0.70726,0.70731,0.70681,0.70698,105000000.0
2005-06-27 05:11:00,0.70691,0.70706,0.70676,0.70682,115000001.0
2005-06-27 05:12:00,0.70684,0.70711,0.70663,0.7067,84199999.0
2005-06-27 05:13:00,0.70686,0.70729,0.70686,0.70728,66000000.0
2005-06-27 05:14:00,0.7071,0.7071,0.70662,0.70689,104399998.0
2005-06-27 05:15:00,0.70681,0.70701,0.70657,0.70696,114900002.0
2005-06-27 05:16:00,0.70716,0.70716,0.70667,0.70685,66599999.0
2005-06-27 05:17:00,0.70715,0.70725,0.70692,0.7072,108399999.0
2005-06-27 05:18:00,0.70701,0.70707,0.70672,0.70695,146299997.0
2005-06-27 05:19:00,0.70701,0.70732,0.70686,0.70721,105200001.0
2005-06-27 05:20:00,0.70722,0.70729,0.70683,0.7071,148599999.0
2005-06-27 05:21:00,0.7069,0.7072,0.7068,0.70684,111000000.0
2005-06-27 05:22:00,0.70693,0.70715,0.70675,0.70679,124299998.0
2005-06-27 05:23:00,0.70712,0.70712,0.70658,0.70699,150299999.0
2005-06-27 05:24:00,0.70695,0.70705,0.70675,0.707,103400002.0
2005-06-27 05:25:00,0.70673,0.70715,0.70673,0.70714,148799999.0
2005-06-27 05:26:00,0.70717,0.70717,0.70688,0.7069,117099998.0
2005-06-27 05:27:00,0.70682,0.70699,0.70679,0.70696,142099998.0
2005-06-27 05:28:00,0.70707,0.70707,0.70699,0.70699,82099999.0
2005-06-27 05:29:00,0.70693,0.70715,0.70687,0.70715,127000000.0
2005-06-27 05:30:00,0.70715,0.70726,0.70681,0.70683,139900000.0
2005-06-27 05:31:00,0.70698,0.70724,0.70698,0.70722,66199999.0
2005-06-27 05:32:00,0.70712,0.70721,0.70695,0.70695,49400000.0
2005-06-27 05:33:00,0.70701,0.70734,0.70701,0.70718,92300000.0
2005-06-27 05:34:00,0.70689,0.7073,0.70689,0.70716,176000003.0
2005-06-27 05:35:00,0.70728,0.70757,0.70716,0.70716,134799999.0
2005-06-27 05:36:00,0.70728,0.70754,0.70682,0.70705,133399998.0
2005-06-27 05:37:00,0.70707,0.70717,0.70693,0.70714,90499999.0
2005-06-27 05:38:00,0.70729,0.70741,0.70695,0.70695,105100001.0
2005-06-27 05:39:00,0.7071,0.70726,0.70688,0.70713,204500000.0
2005-06-27 05:40:00,0.70725,0.70725,0.70698,0.70707,95700001.0
2005-06-27 05:41:00,0.7072,0.70754,0.70713,0.70735,122899997.0
2005-06-27 05:42:00,0.70767,0.7077,0.70684,0.70698,120300002.0
2005-06-27 05:43:00,0.70698,0.70719,0.70679,0.70712,64800001.0
2005-06-27 05:44:00,0.70728,0.70728,0.70671,0.70671,145199999.0
2005-06-27 05:45:00,0.70698,0.70724,0.70686,0.70712,127599998.0
2005-06-27 05:46:00,0.70701,0.70746,0.70692,0.70744,141899999.0
2005-06-27 05:47:00,0.70754,0.70754,0.70674,0.70691,121900001.0
2005-06-27 05:48:00,0.70729,0.70729,0.70677,0.70687,59599999.0
2005-06-27 05:49:00,0.70673,0.70719,0.7067,0.70695,102700001.0
2005-06-27 05:50:00,0.70684,0.70714,0.7068,0.707,78000000.0
2005-06-27 05:51:00,0.70707,0.7074,0.70687,0.7074,141599997.0
2005-06-27 05:52:00,0.70718,0.70735,0.70679,0.70735,135899998.0
2005-06-27 05:53:00,0.70731,0.70732,0.70662,0.70662,112300000.0
2005-06-27 05:54:00,0.70658,0.70717,0.70653,0.70694,134000002.0
2005-06-27 05:55:00,0.70704,0.70722,0.70678,0.70697,79000000.0
2005-06-27 05:56:00,0.70717,0.70719,0.70671,0.70673,136699997.0
2005-06-27 05:57:00,0.70679,0.70721,0.70679,0.70698,110200000.0
2005-06-27 05:58:00,0.7071,0.70722,0.70689,0.707,104099999.0
2005-06-27 05:59:00,0.70711,0.70727,0.70688,0.7069,134899998.0
2005-06-27 06:00:00,0.70702,0.70716,0.70686,0.707,98399999.0
2005-06-27 06:01:00,0.70732,0.70738,0.70683,0.70698,166600001.0
2005-06-27 06:02:00,0.70717,0.70725,0.7068,0.7069,99999998.0
2005-06-27 06:03:00,0.70683,0.70737,0.70677,0.70732,170000003.0
2005-06-27 06:04:00,0.7072,0.70735,0.70697,0.70732,103499998.0
2005-06-27 06:05:00,0.70747,0.70747,0.70694,0.70712,143500000.0
2005-06-27 06:06:00,0.70702,0.70731,0.70689,0.707,131000000.0
2005-06-27 06:07:00,0.70689,0.70716,0.70684,0.70692,111799999.0
2005-06-27 06:08:00,0.70697,0.70715,0.70682,0.7069,87899999.0
2005-06-27 06:09:00,0.70673,0.70706,0.70672,0.707,170700002.0
2005-06-27 06:10:00,0.70694,0.70717,0.70676,0.70703,115599998.0
2005-06-27 06:11:00,0.70702,0.70719,0.70682,0.70701,95900000.0
2005-06-27 06:12:00,0.70715,0.70732,0.707,0.70732,89200000.0
2005-06-27 06:13:00,0.70715,0.70723,0.707,0.707,113000002.0
2005-06-27 06:14:00,0.70698,0.70708,0.70684,0.70684,163399998.0
2005-06-27 06:15:00,0.70693,0.70707,0.7067,0.70678,157600003.0
2005-06-27 06:16:00,0.70683,0.70691,0.70651,0.70651,133199999.0
2005-06-27 06:17:00,0.70661,0.70699,0.70647,0.70666,62299999.0
2005-06-27 06:18:00,0.70654,0.70681,0.70654,0.70666,154000003.0
2005-06-27 06:19:00,0.70679,0.70688,0.70648,0.7066,126699998.0
2005-06-27 06:20:00,0.70644,0.70678,0.70642,0.70676,118300000.0
2005-06-27 06:21:00,0.70675,0.70681,0.70643,0.7065,110999998.0
2005-06-27 06:22:00,0.70665,0.70675,0.70652,0.7066,108200000.0
2005-06-27 06:23:00,0.70683,0.70683,0.70642,0.70649,70000001.0
2005-06-27 06:24:00,0.70653,0.70695,0.70637,0.7069,45300000.0
2005-06-27 06:25:00,0.70692,0.70693,0.70652,0.70652,92700000.0
2005-06-27 06:26:00,0.70627,0.70686,0.7062,0.70642,217599997.0
2005-06-27 06:27:00,0.70667,0.70678,0.70651,0.70666,159000000.0
2005-06-27 06:28:00,0.70673,0.70691,0.70667,0.70687,100200000.0
2005-06-27 06:29:00,0.70674,0.70681,0.70656,0.70659,110199997.0
2005-06-27 06:30:00,0.70656,0.70688,0.70651,0.70651,80399999.0
2005-06-27 06:31:00,0.70652,0.70711,0.70652,0.70688,74600000.0
2005-06-27 06:32:00,0.7065,0.70699,0.70644,0.70699,71600000.0
2005-06-27 06:33:00,0.70629,0.70693,0.70629,0.70693,67000000.0
2005-06-27 06:34:00,0.70668,0.7068,0.70655,0.70662,141499995.0
2005-06-27 06:35:00,0.70676,0.7069,0.7066,0.70673,58300000.0
2005-06-27 06:36:00,0.70659,0.70696,0.70659,0.70691,77799999.0
2005-06-27 06:37:00,0.70687,0.70702,0.70685,0.70699,97400000.0
2005-06-27 06:38:00,0.70648,0.70692,0.70648,0.70679,91599999.0
2005-06-27 06:39:00,0.70676,0.70704,0.70667,0.70682,90900000.0
2005-06-27 06:40:00,0.70662,0.70713,0.70662,0.70695,78199999.0
2005-06-27 06:41:00,0.70694,0.70697,0.70649,0.70652,109900000.0
2005-06-27 06:42:00,0.70648,0.70694,0.70648,0.70683,57500002.0
2005-06-27 06:43:00,0.70676,0.707,0.70676,0.70687,89499999.0
2005-06-27 06:44:00,0.70679,0.70704,0.70679,0.70704,134600002.0
2005-06-27 06:45:00,0.70694,0.70703,0.70687,0.7069,83600000.0
2005-06-27 06:46:00,0.70699,0.70714,0.70684,0.70684,183099997.0
2005-06-27 06:47:00,0.70675,0.70717,0.7066,0.7066,109199999.0
2005-06-27 06:48:00,0.70666,0.70717,0.70666,0.70717,89399999.0
2005-06-27 06:49:00,0.70712,0.70714,0.7069,0.70704,118799998.0
2005-06-27 06:50:00,0.70712,0.70715,0.70695,0.70712,103400000.0
2005-06-27 06:51:00,0.70723,0.70723,0.70689,0.70711,137200001.0
2005-06-27 06:52:00,0.70696,0.70706,0.70674,0.70674,194300001.0
2005-06-27 06:53:00,0.70658,0.70711,0.70654,0.70675,134300001.0
2005-06-27 06:54:00,0.70687,0.70701,0.7066,0.70695,117000002.0
2005-06-27 06:55:00,0.70711,0.70711,0.70664,0.70669,89000000.0
2005-06-27 06:56:00,0.70686,0.70697,0.70655,0.7066,52200001.0
2005-06-27 06:57:00,0.70678,0.70717,0.70678,0.70717,103100000.0
2005-06-27 06:58:00,0.70689,0.70717,0.70686,0.70714,69699999.0
2005-06-27 06:59:00,0.7069,0.70707,0.70684,0.70707,64000000.0
2005-06-27 07:00:00,0.70715,0.70723,0.70704,0.70704,127400002.0
2005-06-27 07:01:00,0.70702,0.70717,0.70702,0.70708,85399999.0
2005-06-27 07:02:00,0.70714,0.70714,0.70692,0.70707,105500000.0
2005-06-27 07:03:00,0.70715,0.70715,0.70693,0.70705,88100000.0
2005-06-27 07:04:00,0.70703,0.70712,0.7069,0.70705,160299999.0
2005-06-27 07:05:00,0.70703,0.70713,0.70687,0.70699,154700000.0
2005-06-27 07:06:00,0.70699,0.7071,0.70688,0.70705,155899998.0
2005-06-27 07:07:00,0.70718,0.70718,0.70688,0.70688,107699997.0
2005-06-27 07:08:00,0.70702,0.70703,0.70667,0.70677,169699998.0
2005-06-27 07:09:00,0.70665,0.70697,0.70664,0.7068,115699999.0
2005-06-27 07:10:00,0.70668,0.70687,0.70655,0.70679,142400004.0
2005-06-27 07:11:00,0.7067,0.70686,0.70639,0.70681,86400001.0
2005-06-27 07:12:00,0.70673,0.70701,0.70666,0.70695,146800001.0
2005-06-27 07:13:00,0.70681,0.70692,0.70674,0.70678,178800000.0
2005-06-27 07:14:00,0.70692,0.70701,0.70657,0.70701,88600003.0
2005-06-27 07:15:00,0.70686,0.70689,0.7067,0.70689,62199999.0
2005-06-27 07:16:00,0.70699,0.70702,0.70654,0.70682,117299999.0
2005-06-27 07:17:00,0.70693,0.70705,0.70685,0.70685,101700000.0
2005-06-27 07:18:00,0.70703,0.70705,0.70684,0.70695,168700000.0
2005-06-27 07:19:00,0.707,0.70706,0.70686,0.70689,162900002.0
2005-06-27 07:20:00,0.7067,0.70706,0.7067,0.7068,123300000.0
2005-06-27 07:21:00,0.70693,0.70721,0.70683,0.70695,164399999.0
2005-06-27 07:22:00,0.70698,0.7075,0.70697,0.70744,133200001.0
2005-06-27 07:23:00,0.70769,0.70769,0.70728,0.70744,142300004.0
2005-06-27 07:24:00,0.70757,0.70772,0.70723,0.70723,129800001.0
2005-06-27 07:25:00,0.70728,0.70778,0.70726,0.70754,76200000.0
2005-06-27 07:26:00,0.70741,0.70769,0.70731,0.70754,146499999.0
2005-06-27 07:27:00,0.7075,0.70797,0.70743,0.70797,63400000.0
2005-06-27 07:28:00,0.70788,0.70788,0.7075,0.7075,108199999.0
2005-06-27 07:29:00,0.70791,0.70791,0.70748,0.70748,118000000.0
2005-06-27 07:30:00,0.7078,0.70786,0.70759,0.70759,119999999.0
2005-06-27 07:31:00,0.70757,0.70793,0.70744,0.7079,108600000.0
2005-06-27 07:32:00,0.708,0.70813,0.70784,0.70784,125000002.0
2005-06-27 07:33:00,0.70807,0.70807,0.70775,0.70775,124999999.0
2005-06-27 07:34:00,0.7076,0.70799,0.7076,0.70777,90100000.0
2005-06-27 07:35:00,0.70801,0.70823,0.70785,0.70796,108500001.0
2005-06-27 07:36:00,0.70794,0.70799,0.70773,0.70782,51300000.0
2005-06-27 07:37:00,0.70769,0.7079,0.7076,0.70778,125400000.0
2005-06-27 07:38:00,0.70784,0.70805,0.70764,0.70805,72200000.0
2005-06-27 07:39:00,0.70796,0.70805,0.70765,0.70805,106499998.0
2005-06-27 07:40:00,0.70799,0.70813,0.70765,0.70774,105500000.0
2005-06-27 07:41:00,0.70782,0.70801,0.70764,0.70775,140100001.0
2005-06-27 07:42:00,0.70765,0.70807,0.70757,0.70762,88500000.0
2005-06-27 07:43:00,0.70769,0.70784,0.70755,0.70755,111399999.0
2005-06-27 07:44:00,0.70787,0.70789,0.70756,0.70756,39500001.0
2005-06-27 07:45:00,0.70777,0.70784,0.70751,0.70764,128800001.0
2005-06-27 07:46:00,0.7076,0.70804,0.70751,0.70792,100399999.0
2005-06-27 07:47:00,0.70801,0.70807,0.70759,0.70802,201300001.0
2005-06-27 07:48:00,0.70793,0.70811,0.70766,0.70779,119600000.0
2005-06-27 07:49:00,0.70765,0.70803,0.70765,0.70781,120299998.0
2005-06-27 07:50:00,0.70774,0.70791,0.70762,0.70767,43400000.0
2005-06-27 07:51:00,0.70774,0.70789,0.70755,0.70759,122400000.0
2005-06-27 07:52:00,0.70761,0.70788,0.70754,0.70775,150600000.0
2005-06-27 07:53:00,0.70762,0.70784,0.7075,0.70775,136699997.0
2005-06-27 07:54:00,0.70742,0.70795,0.70742,0.70766,111100001.0
2005-06-27 07:55:00,0.70794,0.70816,0.70775,0.70798,93000000.0
2005-06-27 07:56:00,0.70808,0.70819,0.7077,0.7078,153199999.0
2005-06-27 07:57:00,0.70796,0.70832,0.70796,0.70827,122000002.0
2005-06-27 07:58:00,0.7079,0.70862,0.7079,0.70857,83599999.0
2005-06-27 07:59:00,0.70868,0.70868,0.70814,0.70831,153000003.0
2005-06-27 08:00:00,0.70796,0.70868,0.70796,0.70853,82200000.0
2005-06-27 08:01:00,0.70852,0.70852,0.70814,0.70849,105900001.0
2005-06-27 08:02:00,0.70847,0.70869,0.70822,0.70848,95500000.0
2005-06-27 08:03:00,0.7084,0.70849,0.70816,0.70822,108800001.0
2005-06-27 08:04:00,0.70813,0.70851,0.70802,0.70841,98900000.0
2005-06-27 08:05:00,0.70854,0.70868,0.70844,0.7085,109400001.0
2005-06-27 08:06:00,0.70862,0.70862,0.7081,0.70835,88699999.0
2005-06-27 08:07:00,0.70829,0.7086,0.70813,0.70829,81900001.0
2005-06-27 08:08:00,0.70826,0.70868,0.70815,0.70868,134999999.0
2005-06-27 08:09:00,0.70857,0.70857,0.70823,0.70833,95900001.0
2005-06-27 08:10:00,0.7086,0.70883,0.70832,0.70883,150399998.0
2005-06-27 08:11:00,0.70907,0.70908,0.70845,0.70854,119800001.0
2005-06-27 08:12:00,0.70861,0.70898,0.70861,0.70897,91299998.0
2005-06-27 08:13:00,0.70899,0.70899,0.70843,0.70878,145799998.0
2005-06-27 08:14:00,0.70872,0.70884,0.70851,0.70879,93200000.0
2005-06-27 08:15:00,0.70865,0.70865,0.7081,0.7081,149000003.0
2005-06-27 08:16:00,0.70817,0.70824,0.70763,0.70786,133799998.0
2005-06-27 08:17:00,0.70771,0.70785,0.70732,0.7077,139999999.0
2005-06-27 08:18:00,0.70773,0.70776,0.70727,0.70727,115800000.0
2005-06-27 08:19:00,0.7074,0.70748,0.70703,0.7071,96900001.0
2005-06-27 08:20:00,0.70695,0.70707,0.70664,0.70704,117900000.0
2005-06-27 08:21:00,0.70678,0.7074,0.70669,0.70728,112199999.0
2005-06-27 08:22:00,0.70724,0.70728,0.707,0.70728,138099998.0
2005-06-27 08:23:00,0.70748,0.70772,0.70711,0.70726,130899998.0
2005-06-27 08:24:00,0.70719,0.7073,0.70692,0.7073,62800000.0
2005-06-27 08:25:00,0.70742,0.7075,0.70705,0.70705,116200000.0
2005-06-27 08:26:00,0.70752,0.70752,0.70697,0.70697,83299999.0
2005-06-27 08:27:00,0.70732,0.70738,0.70673,0.70673,81199998.0
2005-06-27 08:28:00,0.70693,0.70731,0.70693,0.70716,81299999.0
2005-06-27 08:29:00,0.7071,0.70742,0.70698,0.70738,119599999.0
2005-06-27 08:30:00,0.70739,0.70763,0.70733,0.70754,175199995.0
2005-06-27 08:31:00,0.70766,0.70828,0.70758,0.70815,102700000.0
2005-06-27 08:32:00,0.70811,0.70823,0.70799,0.70806,82899999.0
2005-06-27 08:33:00,0.70784,0.70802,0.70778,0.70801,133300001.0
2005-06-27 08:34:00,0.70815,0.70815,0.70762,0.70794,150399999.0
2005-06-27 08:35:00,0.70811,0.70811,0.70779,0.70799,100700001.0
2005-06-27 08:36:00,0.70781,0.70796,0.70763,0.70763,93199999.0
2005-06-27 08:37:00,0.70785,0.70802,0.70774,0.7079,117000000.0
2005-06-27 08:38:00,0.70786,0.70804,0.70768,0.70791,143899998.0
2005-06-27 08:39:00,0.70792,0.70814,0.70781,0.7081,86399999.0
2005-06-27 08:40:00,0.70798,0.70808,0.70776,0.70776,142399998.0
2005-06-27 08:41:00,0.70777,0.70845,0.70777,0.70804,105699999.0
2005-06-27 08:42:00,0.70804,0.70842,0.70794,0.70819,157599999.0
2005-06-27 08:43:00,0.70819,0.70839,0.70798,0.70809,118799999.0
2005-06-27 08:44:00,0.70819,0.70844,0.70805,0.70805,106699998.0
2005-06-27 08:45:00,0.7087,0.70885,0.70843,0.70865,122600000.0
2005-06-27 08:46:00,0.70864,0.70864,0.70815,0.70831,87800000.0
2005-06-27 08:47:00,0.70841,0.70854,0.70809,0.70825,128000002.0
2005-06-27 08:48:00,0.70847,0.70859,0.70833,0.70859,83400000.0
2005-06-27 08:49:00,0.70837,0.70851,0.70811,0.70851,119200002.0
2005-06-27 08:50:00,0.70834,0.7086,0.70829,0.70855,89299999.0
2005-06-27 08:51:00,0.7084,0.70863,0.70826,0.7086,98900000.0
2005-06-27 08:52:00,0.7084,0.70868,0.7082,0.70853,71500000.0
2005-06-27 08:53:00,0.70846,0.70859,0.70837,0.7084,115400002.0
2005-06-27 08:54:00,0.70874,0.70877,0.7082,0.7082,152899998.0
2005-06-27 08:55:00,0.70806,0.70842,0.70796,0.70812,85300000.0
2005-06-27 08:56:00,0.70815,0.70842,0.70794,0.70837,190100001.0
2005-06-27 08:57:00,0.70835,0.70844,0.70761,0.7081,122900000.0
2005-06-27 08:58:00,0.70808,0.70837,0.70787,0.70809,100499999.0
2005-06-27 08:59:00,0.70812,0.70826,0.70773,0.70792,128000001.0
2005-06-27 09:00:00,0.7081,0.70847,0.7081,0.70817,167800004.0
2005-06-27 09:01:00,0.70798,0.70808,0.70782,0.70805,121999999.0
2005-06-27 09:02:00,0.70807,0.70819,0.7078,0.7078,132800001.0
2005-06-27 09:03:00,0.70777,0.70814,0.70777,0.70794,111400000.0
2005-06-27 09:04:00,0.70793,0.70828,0.70777,0.70822,118000000.0
2005-06-27 09:05:00,0.7081,0.7085,0.70801,0.7085,80099999.0
2005-06-27 09:06:00,0.70829,0.7084,0.70818,0.70819,124300000.0
2005-06-27 09:07:00,0.70802,0.70827,0.70794,0.70813,100199998.0
2005-06-27 09:08:00,0.70787,0.70802,0.70758,0.70779,82500000.0
2005-06-27 09:09:00,0.7077,0.70781,0.70729,0.70734,115799999.0
2005-06-27 09:10:00,0.70708,0.70758,0.70692,0.70715,122799999.0
2005-06-27 09:11:00,0.70724,0.7075,0.70707,0.70739,151199997.0
2005-06-27 09:12:00,0.70749,0.70762,0.70729,0.7074,116800000.0
2005-06-27 09:13:00,0.70728,0.70758,0.7072,0.70741,67000000.0
2005-06-27 09:14:00,0.70739,0.70754,0.70702,0.70704,77900000.0
2005-06-27 09:15:00,0.70722,0.70741,0.70697,0.70712,123199999.0
2005-06-27 09:16:00,0.70732,0.70732,0.7067,0.70701,118299999.0
2005-06-27 09:17:00,0.70688,0.70716,0.7068,0.70682,130200001.0
2005-06-27 09:18:00,0.70716,0.70727,0.70675,0.70694,97000001.0
2005-06-27 09:19:00,0.70683,0.70709,0.70678,0.70697,102499999.0
2005-06-27 09:20:00,0.70697,0.70706,0.70655,0.70681,68400000.0
2005-06-27 09:21:00,0.70646,0.70682,0.70646,0.70672,89000000.0
2005-06-27 09:22:00,0.70662,0.70678,0.70612,0.70618,155100001.0
2005-06-27 09:23:00,0.70633,0.70679,0.70626,0.7066,115999999.0
2005-06-27 09:24:00,0.70659,0.70659,0.70602,0.70607,88900000.0
2005-06-27 09:25:00,0.70604,0.70611,0.70563,0.70575,53400000.0
2005-06-27 09:26:00,0.70581,0.70617,0.70581,0.70587,80700001.0
2005-06-27 09:27:00,0.70622,0.70632,0.70603,0.70625,87599999.0
2005-06-27 09:28:00,0.70627,0.70641,0.70598,0.70608,143600001.0
2005-06-27 09:29:00,0.70612,0.70633,0.70603,0.70608,154700000.0
2005-06-27 09:30:00,0.70608,0.70627,0.70592,0.70608,125800003.0
2005-06-27 09:31:00,0.70596,0.70627,0.70596,0.70618,92200000.0
2005-06-27 09:32:00,0.70606,0.70632,0.70592,0.70625,132300001.0
2005-06-27 09:33:00,0.70622,0.70643,0.70602,0.70613,108499999.0
2005-06-27 09:34:00,0.70612,0.7065,0.70612,0.70635,98400000.0
2005-06-27 09:35:00,0.7062,0.7064,0.70611,0.70632,60800000.0
2005-06-27 09:36:00,0.70599,0.70642,0.70599,0.70642,81200000.0
2005-06-27 09:37:00,0.70614,0.70634,0.706,0.706,91299998.0
2005-06-27 09:38:00,0.70614,0.70628,0.70596,0.70597,75700000.0
2005-06-27 09:39:00,0.70629,0.70644,0.70609,0.70621,60400000.0
2005-06-27 09:40:00,0.70637,0.7064,0.70594,0.70613,106799999.0
2005-06-27 09:41:00,0.70596,0.70641,0.70591,0.7061,109799999.0
2005-06-27 09:42:00,0.70634,0.70669,0.70611,0.7066,130400001.0
2005-06-27 09:43:00,0.70633,0.70677,0.7063,0.70664,136599998.0
2005-06-27 09:44:00,0.70653,0.70685,0.70639,0.70671,131199999.0
2005-06-27 09:45:00,0.70669,0.70704,0.70645,0.70704,55000000.0
2005-06-27 09:46:00,0.70693,0.70721,0.70661,0.70695,146199999.0
2005-06-27 09:47:00,0.70675,0.70693,0.70655,0.70678,136400000.0
2005-06-27 09:48:00,0.70684,0.70694,0.70646,0.70683,110600001.0
2005-06-27 09:49:00,0.70686,0.7072,0.70682,0.70705,62600001.0
2005-06-27 09:50:00,0.70676,0.70719,0.70673,0.70694,138000000.0
2005-06-27 09:51:00,0.70709,0.70728,0.70694,0.70709,162700002.0
2005-06-27 09:52:00,0.70706,0.70712,0.70682,0.70703,110000000.0
2005-06-27 09:53:00,0.70724,0.70729,0.70682,0.70704,85699998.0
2005-06-27 09:54:00,0.70725,0.70754,0.70704,0.70735,152600001.0
2005-06-27 09:55:00,0.70752,0.70752,0.70712,0.70723,109700001.0
2005-06-27 09:56:00,0.70727,0.70757,0.70713,0.70751,100699999.0
2005-06-27 09:57:00,0.70717,0.70747,0.70699,0.70746,65600000.0
2005-06-27 09:58:00,0.70711,0.70752,0.70708,0.70722,193900000.0
2005-06-27 09:59:00,0.70727,0.70739,0.70693,0.70693,124699998.0
2005-06-27 10:00:00,0.70698,0.70736,0.70676,0.70706,109600003.0
2005-06-27 10:01:00,0.70708,0.70712,0.70677,0.70701,66100001.0
2005-06-27 10:02:00,0.70688,0.70732,0.70688,0.70719,87800001.0
2005-06-27 10:03:00,0.70704,0.70715,0.70681,0.70686,95000001.0
2005-06-27 10:04:00,0.70702,0.7071,0.7068,0.70681,94000001.0
2005-06-27 10:05:00,0.70676,0.70722,0.70672,0.70672,62700000.0
2005-06-27 10:06:00,0.70678,0.70696,0.70671,0.7069,62100000.0
2005-06-27 10:07:00,0.70666,0.70711,0.70661,0.70705,140600003.0
2005-06-27 10:08:00,0.70692,0.70692,0.70658,0.7068,56600000.0
2005-06-27 10:09:00,0.70677,0.70708,0.70668,0.70688,129900000.0
2005-06-27 10:10:00,0.70678,0.70694,0.70663,0.70667,126700000.0
2005-06-27 10:11:00,0.70687,0.707,0.70687,0.70697,83299999.0
2005-06-27 10:12:00,0.70673,0.70675,0.70657,0.70675,58200000.0
2005-06-27 10:13:00,0.70673,0.70703,0.70665,0.70687,91200000.0
2005-06-27 10:14:00,0.70699,0.70699,0.7067,0.70676,121000000.0
2005-06-27 10:15:00,0.70696,0.70706,0.70643,0.70683,116200000.0
2005-06-27 10:16:00,0.70674,0.70691,0.70648,0.70672,71800000.0
2005-06-27 10:17:00,0.70669,0.70672,0.70649,0.70649,110500000.0
2005-06-27 10:18:00,0.70656,0.70681,0.7064,0.70648,81700000.0
2005-06-27 10:19:00,0.70643,0.70691,0.70643,0.70655,101599999.0
2005-06-27 10:20:00,0.70663,0.70702,0.7066,0.70699,114900001.0
2005-06-27 10:21:00,0.70675,0.70675,0.70642,0.70657,45199999.0
2005-06-27 10:22:00,0.70655,0.70675,0.70628,0.70629,135399998.0
2005-06-27 10:23:00,0.70674,0.70683,0.70655,0.70673,158400001.0
2005-06-27 10:24:00,0.70684,0.70693,0.70663,0.70676,65600000.0
2005-06-27 10:25:00,0.70689,0.70693,0.70665,0.7068,90200000.0
2005-06-27 10:26:00,0.70687,0.7071,0.70672,0.70696,141200000.0
2005-06-27 10:27:00,0.70706,0.70725,0.70687,0.70699,121099999.0
2005-06-27 10:28:00,0.70692,0.70707,0.7067,0.7067,95400002.0
2005-06-27 10:29:00,0.70705,0.70712,0.70653,0.70681,111200001.0
2005-06-27 10:30:00,0.70696,0.70696,0.70663,0.70667,131900000.0
2005-06-27 10:31:00,0.70701,0.70702,0.70665,0.70672,59000000.0
2005-06-27 10:32:00,0.70668,0.70696,0.70663,0.70683,74000000.0
2005-06-27 10:33:00,0.7068,0.70697,0.70664,0.70689,149199999.0
2005-06-27 10:34:00,0.70703,0.70709,0.70657,0.70671,132300001.0
2005-06-27 10:35:00,0.70656,0.70688,0.70649,0.70649,185400001.0
2005-06-27 10:36:00,0.7069,0.70708,0.70653,0.70683,84099999.0
2005-06-27 10:37:00,0.70707,0.70719,0.70661,0.70685,99600001.0
2005-06-27 10:38:00,0.70685,0.70697,0.70645,0.70668,94700000.0
2005-06-27 10:39:00,0.70665,0.70704,0.70663,0.70703,74700000.0
2005-06-27 10:40:00,0.70675,0.70724,0.70662,0.70707,74500000.0
2005-06-27 10:41:00,0.70678,0.70718,0.70675,0.70716,106599998.0
2005-06-27 10:42:00,0.70678,0.70708,0.70671,0.70696,113299999.0
2005-06-27 10:43:00,0.70676,0.70694,0.70673,0.70679,139099999.0
2005-06-27 10:44:00,0.70689,0.70706,0.70679,0.7068,99800001.0
2005-06-27 10:45:00,0.7068,0.70729,0.7068,0.70703,104700000.0
2005-06-27 10:46:00,0.70688,0.70731,0.70678,0.70712,102800001.0
2005-06-27 10:47:00,0.70707,0.70746,0.70707,0.70746,118399998.0
2005-06-27 10:48:00,0.70749,0.70749,0.70714,0.70717,163700001.0
2005-06-27 10:49:00,0.70742,0.70744,0.70709,0.70731,95700000.0
2005-06-27 10:50:00,0.70741,0.70757,0.70716,0.70748,74900001.0
2005-06-27 10:51:00,0.70742,0.70768,0.7073,0.70762,118100001.0
2005-06-27 10:52:00,0.7075,0.70767,0.70738,0.70749,66600000.0
2005-06-27 10:53:00,0.70741,0.70775,0.70732,0.70753,176399999.0
2005-06-27 10:54:00,0.70759,0.70774,0.70734,0.7075,114799999.0
2005-06-27 10:55:00,0.70752,0.70759,0.70708,0.70715,103099998.0
2005-06-27 10:56:00,0.70713,0.70741,0.70698,0.70698,163499999.0
2005-06-27 10:57:00,0.70709,0.70722,0.70701,0.70719,143000001.0
2005-06-27 10:58:00,0.70716,0.70736,0.70695,0.70708,97600000.0
2005-06-27 10:59:00,0.70721,0.70738,0.7069,0.7069,70999999.0
2005-06-27 11:00:00,0.70684,0.70738,0.70684,0.70715,117800000.0
2005-06-27 11:01:00,0.70715,0.70754,0.70708,0.70754,107700000.0
2005-06-27 11:02:00,0.70743,0.70761,0.70702,0.7075,119800000.0
2005-06-27 11:03:00,0.70758,0.7079,0.70757,0.7079,125300002.0
2005-06-27 11:04:00,0.70797,0.70797,0.70723,0.70751,92100001.0
2005-06-27 11:05:00,0.70753,0.70755,0.70728,0.70745,107500000.0
2005-06-27 11:06:00,0.7075,0.70769,0.70732,0.70737,68900000.0
2005-06-27 11:07:00,0.70741,0.7077,0.70734,0.7077,60700001.0
2005-06-27 11:08:00,0.70753,0.70765,0.70745,0.70747,162900003.0
2005-06-27 11:09:00,0.70754,0.70757,0.70719,0.70741,121600000.0
2005-06-27 11:10:00,0.7076,0.7077,0.70717,0.70747,94000000.0
2005-06-27 11:11:00,0.70766,0.70769,0.70753,0.70769,77300000.0
2005-06-27 11:12:00,0.70762,0.70769,0.70703,0.70726,84400000.0
2005-06-27 11:13:00,0.7071,0.70735,0.70705,0.70735,128200001.0
2005-06-27 11:14:00,0.70735,0.70738,0.70677,0.70728,127300000.0
2005-06-27 11:15:00,0.7072,0.70724,0.70702,0.70715,100599999.0
2005-06-27 11:16:00,0.70711,0.70711,0.70685,0.70692,90800000.0
2005-06-27 11:17:00,0.70698,0.70731,0.70685,0.70725,109300000.0
2005-06-27 11:18:00,0.70727,0.70729,0.7069,0.70696,113899998.0
2005-06-27 11:19:00,0.70691,0.70726,0.70684,0.70726,64300000.0
2005-06-27 11:20:00,0.70707,0.70731,0.70688,0.70688,59700000.0
2005-06-27 11:21:00,0.7069,0.70701,0.70683,0.70685,143900000.0
2005-06-27 11:22:00,0.70678,0.70714,0.70676,0.70687,133800000.0
2005-06-27 11:23:00,0.70696,0.70709,0.70672,0.70702,68600000.0
2005-06-27 11:24:00,0.70716,0.70741,0.70701,0.70741,158300001.0
2005-06-27 11:25:00,0.70698,0.7072,0.70682,0.70706,112999997.0
2005-06-27 11:26:00,0.70712,0.70715,0.70682,0.70694,98399999.0
2005-06-27 11:27:00,0.70695,0.70713,0.70686,0.70696,150899999.0
2005-06-27 11:28:00,0.70702,0.70704,0.70659,0.70684,101100000.0
2005-06-27 11:29:00,0.70658,0.70702,0.70652,0.70672,79000000.0
2005-06-27 11:30:00,0.70669,0.70669,0.70627,0.70635,55100000.0
2005-06-27 11:31:00,0.70671,0.70673,0.70638,0.70655,96099999.0
2005-06-27 11:32:00,0.70615,0.70663,0.70615,0.70661,65899999.0
2005-06-27 11:33:00,0.70666,0.7067,0.70642,0.70668,97200001.0
2005-06-27 11:34:00,0.70665,0.70675,0.70649,0.70675,147500000.0
2005-06-27 11:35:00,0.70648,0.70677,0.70624,0.70648,174199997.0
2005-06-27 11:36:00,0.70619,0.70646,0.70605,0.70635,87700000.0
2005-06-27 11:37:00,0.7065,0.70669,0.70621,0.70635,133799999.0
2005-06-27 11:38:00,0.70619,0.70656,0.70614,0.70642,110900000.0
2005-06-27 11:39:00,0.70638,0.70689,0.70634,0.70689,117700000.0
2005-06-27 11:40:00,0.70685,0.70732,0.70673,0.70722,77100001.0
2005-06-27 11:41:00,0.70699,0.70733,0.70691,0.70719,105400002.0
2005-06-27 11:42:00,0.70716,0.7073,0.70683,0.70713,72500001.0
2005-06-27 11:43:00,0.70742,0.7076,0.70706,0.70717,127800002.0
2005-06-27 11:44:00,0.70734,0.70736,0.70698,0.70727,139100000.0
2005-06-27 11:45:00,0.70723,0.70754,0.70715,0.70736,102700000.0
2005-06-27 11:46:00,0.70728,0.7076,0.70706,0.70743,107100000.0
2005-06-27 11:47:00,0.7073,0.7074,0.70705,0.70705,128099999.0
2005-06-27 11:48:00,0.70693,0.7075,0.70693,0.70744,68800000.0
2005-06-27 11:49:00,0.7074,0.70747,0.70718,0.70728,131699999.0
2005-06-27 11:50:00,0.70722,0.70725,0.70692,0.707,112700000.0
2005-06-27 11:51:00,0.70721,0.70725,0.70683,0.70705,148200001.0
2005-06-27 11:52:00,0.70708,0.70753,0.707,0.7074,97300000.0
2005-06-27 11:53:00,0.70745,0.70756,0.70718,0.7073,75600000.0
2005-06-27 11:54:00,0.70747,0.70749,0.70702,0.70707,172499999.0
2005-06-27 11:55:00,0.70696,0.70742,0.70696,0.70714,94000000.0
2005-06-27 11:56:00,0.70754,0.70759,0.70709,0.70713,117899998.0
2005-06-27 11:57:00,0.70715,0.70742,0.70699,0.70728,71800000.0
2005-06-27 11:58:00,0.70705,0.7075,0.70696,0.70744,90999999.0
2005-06-27 11:59:00,0.70759,0.70761,0.70698,0.70735,119600000.0
2005-06-27 12:00:00,0.70721,0.70741,0.70697,0.70741,163499999.0
2005-06-27 12:01:00,0.70729,0.70733,0.70705,0.70711,105899998.0
2005-06-27 12:02:00,0.70722,0.70741,0.70685,0.707,135199997.0
2005-06-27 12:03:00,0.70703,0.70727,0.70696,0.70712,79700001.0
2005-06-27 12:04:00,0.70726,0.70737,0.70683,0.70709,116700001.0
2005-06-27 12:05:00,0.70734,0.70748,0.70703,0.70741,143300002.0
2005-06-27 12:06:00,0.70718,0.70756,0.70718,0.70756,94700000.0
2005-06-27 12:07:00,0.70756,0.70763,0.70735,0.70755,118099999.0
2005-06-27 12:08:00,0.70751,0.70771,0.70735,0.70764,102700000.0
2005-06-27 12:09:00,0.70772,0.70782,0.70736,0.70745,103900001.0
2005-06-27 12:10:00,0.70753,0.70777,0.70732,0.70758,132600002.0
2005-06-27 12:11:00,0.70756,0.70786,0.70756,0.70758,115600001.0
2005-06-27 12:12:00,0.70788,0.7081,0.70754,0.7076,117500000.0
2005-06-27 12:13:00,0.70748,0.70807,0.70747,0.70791,160599998.0
2005-06-27 12:14:00,0.70804,0.70812,0.70767,0.70784,105200001.0
2005-06-27 12:15:00,0.70802,0.70825,0.70779,0.70803,87800001.0
2005-06-27 12:16:00,0.70788,0.70849,0.70788,0.70846,127700000.0
2005-06-27 12:17:00,0.70856,0.70868,0.70835,0.70868,104000001.0
2005-06-27 12:18:00,0.70857,0.70883,0.70844,0.70863,136500000.0
2005-06-27 12:19:00,0.70843,0.70866,0.7083,0.70857,127000000.0
2005-06-27 12:20:00,0.70852,0.70862,0.70832,0.70833,99499999.0
2005-06-27 12:21:00,0.70824,0.70853,0.70814,0.70838,110999998.0
2005-06-27 12:22:00,0.70823,0.7087,0.70823,0.7087,121500001.0
2005-06-27 12:23:00,0.70847,0.70873,0.70831,0.70867,137500002.0
2005-06-27 12:24:00,0.70858,0.70866,0.70839,0.70841,95700002.0
2005-06-27 12:25:00,0.70838,0.70898,0.70836,0.70861,118700001.0
2005-06-27 12:26:00,0.70886,0.70886,0.70822,0.70853,98099998.0
2005-06-27 12:27:00,0.70831,0.70844,0.70797,0.70831,116999999.0
2005-06-27 12:28:00,0.70851,0.70855,0.7082,0.70848,125099999.0
2005-06-27 12:29:00,0.70843,0.70857,0.70824,0.70839,72500000.0
2005-06-27 12:30:00,0.70848,0.70854,0.70823,0.70823,119200000.0
2005-06-27 12:31:00,0.70836,0.70846,0.70818,0.70818,92599998.0
2005-06-27 12:32:00,0.70823,0.70827,0.708,0.70826,163200000.0
2005-06-27 12:33:00,0.70839,0.70839,0.70799,0.70809,104900000.0
2005-06-27 12:34:00,0.70793,0.70827,0.70791,0.70825,127600002.0
2005-06-27 12:35:00,0.70801,0.7083,0.70785,0.7082,141699999.0
2005-06-27 12:36:00,0.70819,0.70835,0.7079,0.7081,57100000.0
2005-06-27 12:37:00,0.70806,0.70827,0.70794,0.70827,111199999.0
2005-06-27 12:38:00,0.7082,0.70846,0.70806,0.70846,141200002.0
2005-06-27 12:39:00,0.7084,0.7084,0.70792,0.708,70200000.0
2005-06-27 12:40:00,0.70791,0.70822,0.70786,0.70815,95799998.0
2005-06-27 12:41:00,0.70797,0.70801,0.70769,0.70791,105500000.0
2005-06-27 12:42:00,0.70751,0.70783,0.70747,0.70778,123200001.0
2005-06-27 12:43:00,0.7078,0.70785,0.70757,0.70766,80600000.0
2005-06-27 12:44:00,0.70774,0.70793,0.70751,0.70786,80900000.0
2005-06-27 12:45:00,0.70795,0.70805,0.70772,0.70772,100499999.0
2005-06-27 12:46:00,0.70793,0.70809,0.70773,0.70794,123800001.0
2005-06-27 12:47:00,0.70792,0.70808,0.70772,0.708,159100001.0
2005-06-27 12:48:00,0.70789,0.7081,0.70763,0.7081,61700000.0
2005-06-27 12:49:00,0.70794,0.70804,0.7078,0.70785,141799999.0
2005-06-27 12:50:00,0.70783,0.70802,0.70776,0.70776,110299998.0
2005-06-27 12:51:00,0.70826,0.70826,0.70771,0.70788,135600001.0
2005-06-27 12:52:00,0.70781,0.70833,0.70781,0.70819,106500000.0
2005-06-27 12:53:00,0.70808,0.70831,0.70799,0.70829,74599999.0
2005-06-27 12:54:00,0.70817,0.7084,0.70805,0.70817,125800001.0
2005-06-27 12:55:00,0.70819,0.70838,0.70807,0.70833,82500000.0
2005-06-27 12:56:00,0.70837,0.70839,0.70801,0.70806,141200003.0
2005-06-27 12:57:00,0.70798,0.7084,0.70796,0.70805,131000000.0
2005-06-27 12:58:00,0.70809,0.70824,0.70799,0.7081,156000001.0
2005-06-27 12:59:00,0.70796,0.70833,0.70792,0.7083,110700000.0
2005-06-27 13:00:00,0.70832,0.70846,0.70785,0.70785,91799998.0
2005-06-27 13:01:00,0.70771,0.70817,0.70767,0.70811,87399999.0
2005-06-27 13:02:00,0.70812,0.70812,0.70783,0.70812,131800001.0
2005-06-27 13:03:00,0.70801,0.70816,0.70774,0.708,77400001.0
2005-06-27 13:04:00,0.70778,0.70825,0.70774,0.70794,149500002.0
2005-06-27 13:05:00,0.70784,0.70842,0.70784,0.70805,98199999.0
2005-06-27 13:06:00,0.7079,0.7082,0.70785,0.70785,86199998.0
2005-06-27 13:07:00,0.70767,0.7082,0.70767,0.70807,79699999.0
2005-06-27 13:08:00,0.70794,0.70865,0.70794,0.70823,173500000.0
2005-06-27 13:09:00,0.70847,0.70856,0.70755,0.70817,102899999.0
2005-06-27 13:10:00,0.70829,0.70829,0.70798,0.70801,98100001.0
2005-06-27 13:11:00,0.70791,0.70818,0.7078,0.70788,77100001.0
2005-06-27 13:12:00,0.70815,0.70826,0.70786,0.70799,116600000.0
2005-06-27 13:13:00,0.70817,0.70842,0.70812,0.70824,108899999.0
2005-06-27 13:14:00,0.70869,0.70872,0.70814,0.70832,69100000.0
2005-06-27 13:15:00,0.70839,0.70862,0.70832,0.70844,86900000.0
2005-06-27 13:16:00,0.70831,0.70868,0.70827,0.7084,111199999.0
2005-06-27 13:17:00,0.70837,0.70868,0.70837,0.70861,57000000.0
2005-06-27 13:18:00,0.70821,0.70871,0.70821,0.70834,117699998.0
2005-06-27 13:19:00,0.70842,0.70846,0.7083,0.70837,103500001.0
2005-06-27 13:20:00,0.70831,0.70867,0.70831,0.70867,83600000.0
2005-06-27 13:21:00,0.7086,0.7086,0.70825,0.70848,69399999.0
2005-06-27 13:22:00,0.70861,0.70861,0.7084,0.70852,56499999.0
2005-06-27 13:23:00,0.70853,0.70869,0.7083,0.70832,110099998.0
2005-06-27 13:24:00,0.70805,0.7086,0.70805,0.70853,145099999.0
2005-06-27 13:25:00,0.70847,0.70861,0.70824,0.7084,170200000.0
2005-06-27 13:26:00,0.7086,0.7086,0.70828,0.70849,104500001.0
2005-06-27 13:27:00,0.70857,0.70863,0.70827,0.70842,123499998.0
2005-06-27 13:28:00,0.70833,0.70868,0.70825,0.70868,97399999.0
2005-06-27 13:29:00,0.70859,0.70872,0.70822,0.70868,115500002.0
2005-06-27 13:30:00,0.70878,0.70888,0.70827,0.70841,76500000.0
2005-06-27 13:31:00,0.70828,0.70868,0.70809,0.70842,106600000.0
2005-06-27 13:32:00,0.70856,0.70856,0.70798,0.70804,79300000.0
2005-06-27 13:33:00,0.70808,0.70847,0.708,0.70843,100200000.0
2005-06-27 13:34:00,0.70824,0.70855,0.70812,0.70832,111599999.0
2005-06-27 13:35:00,0.70821,0.70859,0.70805,0.7085,111599998.0
2005-06-27 13:36:00,0.70859,0.70869,0.70835,0.70845,105600000.0
2005-06-27 13:37:00,0.70856,0.70874,0.70835,0.70835,90800001.0
2005-06-27 13:38:00,0.70845,0.7088,0.70845,0.70865,77099999.0
2005-06-27 13:39:00,0.70874,0.7088,0.70849,0.7086,121999997.0
2005-06-27 13:40:00,0.70838,0.70875,0.7082,0.70875,55700000.0
2005-06-27 13:41:00,0.70853,0.70873,0.7085,0.70873,198499995.0
2005-06-27 13:42:00,0.70835,0.70876,0.70835,0.70849,77600001.0
2005-06-27 13:43:00,0.70874,0.70891,0.70865,0.70877,81200000.0
2005-06-27 13:44:00,0.70865,0.70865,0.70833,0.70855,130900003.0
2005-06-27 13:45:00,0.70884,0.70886,0.70848,0.70868,73300000.0
2005-06-27 13:46:00,0.70865,0.7089,0.7086,0.70882,99899999.0
2005-06-27 13:47:00,0.7087,0.70891,0.7087,0.7089,90899999.0
2005-06-27 13:48:00,0.7087,0.7087,0.70832,0.70832,50600000.0
2005-06-27 13:49:00,0.70819,0.70881,0.70809,0.70852,123600001.0
2005-06-27 13:50:00,0.70858,0.70872,0.70834,0.7084,92400000.0
2005-06-27 13:51:00,0.70824,0.70878,0.70824,0.70871,89600000.0
2005-06-27 13:52:00,0.7088,0.70881,0.70848,0.70861,66600000.0
2005-06-27 13:53:00,0.70885,0.70892,0.70843,0.70881,89800000.0
2005-06-27 13:54:00,0.70892,0.70921,0.70859,0.70921,83199999.0
2005-06-27 13:55:00,0.70932,0.70941,0.70877,0.70902,125400000.0
2005-06-27 13:56:00,0.70873,0.70904,0.70873,0.70895,79000001.0
2005-06-27 13:57:00,0.7089,0.70916,0.70874,0.70916,65000000.0
2005-06-27 13:58:00,0.70896,0.70925,0.70883,0.70925,109400000.0
2005-06-27 13:59:00,0.70925,0.70947,0.70866,0.70866,55100000.0
2005-06-27 14:00:00,0.70904,0.70915,0.70859,0.70883,93300000.0
2005-06-27 14:01:00,0.70876,0.70908,0.70855,0.70907,88400000.0
2005-06-27 14:02:00,0.70892,0.709,0.70869,0.709,79800001.0
2005-06-27 14:03:00,0.70903,0.70912,0.70878,0.70878,98000000.0
2005-06-27 14:04:00,0.7087,0.70895,0.70866,0.70883,59400000.0
2005-06-27 14:05:00,0.70868,0.70908,0.70856,0.70897,96999998.0
2005-06-27 14:06:00,0.70882,0.70882,0.70847,0.70855,102700001.0
2005-06-27 14:07:00,0.70856,0.70876,0.7084,0.70853,126499999.0
2005-06-27 14:08:00,0.70839,0.70867,0.70822,0.70845,104400000.0
2005-06-27 14:09:00,0.70834,0.70874,0.70815,0.70822,92200000.0
2005-06-27 14:10:00,0.7085,0.7087,0.70836,0.70836,62300000.0
2005-06-27 14:11:00,0.70819,0.70866,0.70815,0.70866,63500001.0
2005-06-27 14:12:00,0.70865,0.70874,0.70846,0.70874,41600000.0
2005-06-27 14:13:00,0.70876,0.70876,0.70842,0.70863,41100000.0
2005-06-27 14:14:00,0.70849,0.70878,0.70839,0.70857,126400001.0
2005-06-27 14:15:00,0.70877,0.70877,0.7084,0.70842,106500000.0
2005-06-27 14:16:00,0.70857,0.70875,0.70834,0.70865,109000000.0
2005-06-27 14:17:00,0.70845,0.70887,0.70826,0.70826,126100000.0
2005-06-27 14:18:00,0.7086,0.70873,0.70844,0.70852,140800000.0
2005-06-27 14:19:00,0.70862,0.70875,0.70846,0.7087,161100000.0
2005-06-27 14:20:00,0.7087,0.7089,0.70833,0.7089,97099999.0
2005-06-27 14:21:00,0.70875,0.70875,0.70836,0.70875,120499999.0
2005-06-27 14:22:00,0.70886,0.70901,0.70839,0.70865,122899998.0
2005-06-27 14:23:00,0.70854,0.70895,0.70847,0.70895,129700001.0
2005-06-27 14:24:00,0.70865,0.70879,0.70849,0.70861,70500000.0
2005-06-27 14:25:00,0.70864,0.70879,0.70851,0.70852,134199996.0
2005-06-27 14:26:00,0.70823,0.70876,0.70823,0.70856,154799999.0
2005-06-27 14:27:00,0.70846,0.70847,0.70796,0.70815,121599999.0
2005-06-27 14:28:00,0.70814,0.7087,0.70809,0.7087,108600000.0
2005-06-27 14:29:00,0.70872,0.70872,0.70831,0.70859,125299999.0
2005-06-27 14:30:00,0.70855,0.70855,0.70814,0.70836,63800000.0
2005-06-27 14:31:00,0.70832,0.70871,0.70826,0.7085,68699998.0
2005-06-27 14:32:00,0.70835,0.70869,0.70835,0.70858,91299998.0
2005-06-27 14:33:00,0.70839,0.70868,0.70827,0.70846,114399998.0
2005-06-27 14:34:00,0.70827,0.70856,0.70824,0.70853,118200002.0
2005-06-27 14:35:00,0.70844,0.70862,0.70829,0.70829,59800000.0
2005-06-27 14:36:00,0.70869,0.70869,0.70827,0.70847,110899999.0
2005-06-27 14:37:00,0.70859,0.70862,0.70801,0.70801,71000000.0
2005-06-27 14:38:00,0.70808,0.70833,0.70789,0.70833,103700000.0
2005-06-27 14:39:00,0.70816,0.70816,0.70778,0.70795,114800000.0
2005-06-27 14:40:00,0.70804,0.70816,0.70792,0.70813,122799998.0
2005-06-27 14:41:00,0.70784,0.70816,0.70769,0.70804,115700000.0
2005-06-27 14:42:00,0.70785,0.70831,0.70781,0.70831,91500001.0
2005-06-27 14:43:00,0.70819,0.70832,0.70794,0.70825,100400000.0
2005-06-27 14:44:00,0.70842,0.70842,0.70787,0.70814,106000000.0
2005-06-27 14:45:00,0.70806,0.70834,0.70791,0.70832,125400002.0
2005-06-27 14:46:00,0.70808,0.70826,0.708,0.70808,65400001.0
2005-06-27 14:47:00,0.7081,0.70834,0.70801,0.70819,129600002.0
2005-06-27 14:48:00,0.70825,0.70851,0.70815,0.70835,80899999.0
2005-06-27 14:49:00,0.70838,0.70853,0.70826,0.70826,82900000.0
2005-06-27 14:50:00,0.70859,0.70862,0.7081,0.70822,96400000.0
2005-06-27 14:51:00,0.70845,0.70853,0.7081,0.70825,130700001.0
2005-06-27 14:52:00,0.70813,0.70871,0.70813,0.7086,91300001.0
2005-06-27 14:53:00,0.70846,0.7086,0.70826,0.7085,101700000.0
2005-06-27 14:54:00,0.7086,0.70861,0.70808,0.70825,111400000.0
2005-06-27 14:55:00,0.70819,0.70859,0.70819,0.70848,74900000.0
2005-06-27 14:56:00,0.70887,0.70887,0.70823,0.7085,177799998.0
2005-06-27 14:57:00,0.7084,0.70859,0.70817,0.70817,115399999.0
2005-06-27 14:58:00,0.70834,0.70851,0.70827,0.70836,128799998.0
2005-06-27 14:59:00,0.7084,0.70849,0.70802,0.70824,124400000.0
2005-06-27 15:00:00,0.70839,0.70852,0.70805,0.7081,60400000.0
2005-06-27 15:01:00,0.70826,0.70857,0.70822,0.70849,62500000.0
2005-06-27 15:02:00,0.70838,0.70875,0.70814,0.70874,76399999.0
2005-06-27 15:03:00,0.70876,0.70876,0.7085,0.70857,108499999.0
2005-06-27 15:04:00,0.70836,0.70864,0.70836,0.70838,137000001.0
2005-06-27 15:05:00,0.70863,0.70905,0.70855,0.70859,125900001.0
2005-06-27 15:06:00,0.70851,0.70875,0.70839,0.70864,124700000.0
2005-06-27 15:07:00,0.7086,0.70898,0.70838,0.70898,145400001.0
2005-06-27 15:08:00,0.70877,0.70885,0.7084,0.7084,161200000.0
2005-06-27 15:09:00,0.70879,0.70879,0.70854,0.70859,80800001.0
2005-06-27 15:10:00,0.70868,0.70887,0.70862,0.70865,74200000.0
2005-06-27 15:11:00,0.70855,0.70884,0.70849,0.70873,68399999.0
2005-06-27 15:12:00,0.7087,0.70886,0.70861,0.70867,80999999.0
2005-06-27 15:13:00,0.70882,0.70895,0.70859,0.7089,145600001.0
2005-06-27 15:14:00,0.70878,0.70878,0.70857,0.70871,128699999.0
2005-06-27 15:15:00,0.70885,0.709,0.70874,0.70894,136000001.0
2005-06-27 15:16:00,0.70874,0.70896,0.70869,0.70894,85299999.0
2005-06-27 15:17:00,0.70887,0.70902,0.70879,0.70897,94999999.0
2005-06-27 15:18:00,0.70888,0.70923,0.70878,0.70887,122200000.0
2005-06-27 15:19:00,0.70912,0.70928,0.70884,0.70898,127700000.0
2005-06-27 15:20:00,0.70906,0.70927,0.7089,0.70911,155000000.0
2005-06-27 15:21:00,0.70885,0.70956,0.70885,0.70956,69400000.0
2005-06-27 15:22:00,0.7091,0.70926,0.70891,0.70926,111100002.0
2005-06-27 15:23:00,0.70931,0.70938,0.70892,0.70902,81900001.0
2005-06-27 15:24:00,0.70912,0.70928,0.70899,0.70918,140900002.0
2005-06-27 15:25:00,0.70886,0.70938,0.70866,0.70908,107600000.0
2005-06-27 15:26:00,0.70898,0.70943,0.70898,0.70943,74199999.0
2005-06-27 15:27:00,0.70944,0.70951,0.70883,0.70901,76900000.0
2005-06-27 15:28:00,0.70907,0.70909,0.70872,0.70881,78699999.0
2005-06-27 15:29:00,0.70882,0.709,0.7087,0.7087,102099999.0
2005-06-27 15:30:00,0.70884,0.70897,0.70864,0.70864,41400001.0
2005-06-27 15:31:00,0.70862,0.70899,0.70862,0.70898,45700000.0
2005-06-27 15:32:00,0.70895,0.70904,0.70863,0.70904,125600000.0
2005-06-27 15:33:00,0.70894,0.70903,0.70875,0.70875,89299998.0
2005-06-27 15:34:00,0.70868,0.70918,0.70862,0.70912,116000000.0
2005-06-27 15:35:00,0.70891,0.70951,0.70891,0.70951,132000002.0
2005-06-27 15:36:00,0.70914,0.70916,0.70864,0.70909,171500001.0
2005-06-27 15:37:00,0.70903,0.70955,0.70898,0.70921,154799998.0
2005-06-27 15:38:00,0.70914,0.70955,0.70903,0.70909,122500000.0
2005-06-27 15:39:00,0.70944,0.70944,0.70912,0.70918,81200000.0
2005-06-27 15:40:00,0.709,0.70931,0.70891,0.70908,129900001.0
2005-06-27 15:41:00,0.70934,0.70939,0.70915,0.7092,121499998.0
2005-06-27 15:42:00,0.70926,0.70933,0.70904,0.70906,116499998.0
2005-06-27 15:43:00,0.70911,0.70925,0.70879,0.70906,116499999.0
2005-06-27 15:44:00,0.70887,0.70891,0.70872,0.70872,89500000.0
2005-06-27 15:45:00,0.70895,0.709,0.70863,0.7087,93199999.0
2005-06-27 15:46:00,0.70871,0.7091,0.70865,0.70865,69900000.0
2005-06-27 15:47:00,0.70874,0.70895,0.70866,0.70894,77999999.0
2005-06-27 15:48:00,0.70896,0.70908,0.7086,0.70901,116300000.0
2005-06-27 15:49:00,0.70926,0.70936,0.70886,0.70886,84100001.0
2005-06-27 15:50:00,0.70906,0.70915,0.7088,0.70903,98400002.0
2005-06-27 15:51:00,0.70901,0.70919,0.70879,0.70919,46400000.0
2005-06-27 15:52:00,0.70878,0.70904,0.70862,0.70893,96399999.0
2005-06-27 15:53:00,0.70863,0.70901,0.70849,0.70879,141699999.0
2005-06-27 15:54:00,0.7089,0.70908,0.70866,0.70884,87900000.0
2005-06-27 15:55:00,0.70879,0.70879,0.70827,0.70873,105700000.0
2005-06-27 15:56:00,0.70867,0.70887,0.70855,0.70879,102800001.0
2005-06-27 15:57:00,0.70889,0.70889,0.70849,0.70861,74100000.0
2005-06-27 15:58:00,0.70894,0.70905,0.70869,0.70887,155700001.0
2005-06-27 15:59:00,0.70884,0.70901,0.70869,0.70878,123399999.0
2005-06-27 16:00:00,0.70892,0.70904,0.70885,0.70891,89899999.0
2005-06-27 16:01:00,0.709,0.7091,0.70881,0.70907,77800001.0
2005-06-27 16:02:00,0.70891,0.70898,0.70866,0.70877,103200000.0
2005-06-27 16:03:00,0.70896,0.70922,0.70855,0.70855,65900001.0
2005-06-27 16:04:00,0.70885,0.7089,0.70858,0.70881,157899995.0
2005-06-27 16:05:00,0.70869,0.70894,0.70852,0.70885,52600000.0
2005-06-27 16:06:00,0.70885,0.70905,0.70878,0.70899,60899999.0
2005-06-27 16:07:00,0.70897,0.70901,0.70865,0.70893,156299999.0
2005-06-27 16:08:00,0.7089,0.70907,0.70883,0.70889,96500000.0
2005-06-27 16:09:00,0.70899,0.70905,0.70878,0.709,121300001.0
2005-06-27 16:10:00,0.7091,0.70916,0.70879,0.70905,92100001.0
2005-06-27 16:11:00,0.70899,0.70928,0.70884,0.70928,66200000.0
2005-06-27 16:12:00,0.70905,0.70937,0.70889,0.70919,127199997.0
2005-06-27 16:13:00,0.70924,0.70938,0.7091,0.70914,95100001.0
2005-06-27 16:14:00,0.70909,0.70946,0.70894,0.70933,115399998.0
2005-06-27 16:15:00,0.70925,0.70939,0.70898,0.70906,147699999.0
2005-06-27 16:16:00,0.70912,0.70919,0.70881,0.70919,154400002.0
2005-06-27 16:17:00,0.70912,0.70929,0.70875,0.70886,104400001.0
2005-06-27 16:18:00,0.7089,0.70936,0.70876,0.70906,80600000.0
2005-06-27 16:19:00,0.70894,0.70943,0.70877,0.70893,155800000.0
2005-06-27 16:20:00,0.70922,0.70924,0.70885,0.70908,110799999.0
2005-06-27 16:21:00,0.70904,0.70912,0.70885,0.7089,177999998.0
2005-06-27 16:22:00,0.70892,0.7092,0.70879,0.70897,98700001.0
2005-06-27 16:23:00,0.70893,0.70916,0.70875,0.70881,96799998.0
2005-06-27 16:24:00,0.70878,0.70916,0.70878,0.70884,119899999.0
2005-06-27 16:25:00,0.70885,0.70927,0.70885,0.70927,101600000.0
2005-06-27 16:26:00,0.70919,0.70932,0.70888,0.70892,71100000.0
2005-06-27 16:27:00,0.70893,0.7091,0.70893,0.709,129600000.0
2005-06-27 16:28:00,0.70878,0.70921,0.70878,0.70904,143799999.0
2005-06-27 16:29:00,0.70889,0.70904,0.70878,0.70885,76999999.0
2005-06-27 16:30:00,0.70855,0.70883,0.70823,0.70865,169200000.0
2005-06-27 16:31:00,0.70857,0.7087,0.70838,0.70844,103300000.0
2005-06-27 16:32:00,0.70836,0.70842,0.7081,0.7081,133399999.0
2005-06-27 16:33:00,0.70806,0.70839,0.70791,0.70831,175599997.0
2005-06-27 16:34:00,0.70818,0.70847,0.70807,0.70831,99100000.0
2005-06-27 16:35:00,0.70837,0.70848,0.70799,0.70807,70900000.0
2005-06-27 16:36:00,0.70805,0.70821,0.70794,0.70821,65800002.0
2005-06-27 16:37:00,0.70799,0.70814,0.70781,0.70808,164399996.0
2005-06-27 16:38:00,0.70805,0.70821,0.70798,0.70812,94599999.0
2005-06-27 16:39:00,0.70788,0.70815,0.70765,0.70815,127900000.0
2005-06-27 16:40:00,0.70786,0.70804,0.70767,0.70789,96199999.0
2005-06-27 16:41:00,0.70795,0.70825,0.70784,0.70807,129200001.0
2005-06-27 16:42:00,0.70803,0.7082,0.70779,0.70779,81100002.0
2005-06-27 16:43:00,0.70787,0.70819,0.70783,0.70791,112499998.0
2005-06-27 16:44:00,0.70792,0.70798,0.70742,0.70775,116899998.0
2005-06-27 16:45:00,0.70781,0.70787,0.70747,0.70747,66200000.0
2005-06-27 16:46:00,0.70796,0.70796,0.70743,0.70783,107699998.0
2005-06-27 16:47:00,0.70791,0.70796,0.7074,0.70748,78100000.0
2005-06-27 16:48:00,0.70787,0.70787,0.70717,0.70725,95399999.0
2005-06-27 16:49:00,0.70718,0.70771,0.70718,0.70744,116399998.0
2005-06-27 16:50:00,0.7077,0.7077,0.70732,0.70743,58900001.0
2005-06-27 16:51:00,0.70749,0.70761,0.70726,0.70748,93000000.0
2005-06-27 16:52:00,0.70737,0.7076,0.70725,0.70755,119299996.0
2005-06-27 16:53:00,0.70779,0.70779,0.70742,0.70767,86300000.0
2005-06-27 16:54:00,0.70769,0.70777,0.70736,0.70753,167199999.0
2005-06-27 16:55:00,0.70752,0.70759,0.70719,0.70742,103499999.0
2005-06-27 16:56:00,0.7076,0.70775,0.70741,0.70753,111500000.0
2005-06-27 16:57:00,0.70758,0.70783,0.70739,0.70766,103600003.0
2005-06-27 16:58:00,0.70753,0.708,0.70743,0.70743,105899999.0
2005-06-27 16:59:00,0.70724,0.70778,0.70714,0.70778,85599999.0
2005-06-27 17:00:00,0.70781,0.70787,0.70738,0.70753,97600001.0
2005-06-27 17:01:00,0.70753,0.70785,0.70736,0.7078,84400000.0
2005-06-27 17:02:00,0.7078,0.7078,0.70747,0.70753,112500000.0
2005-06-27 17:03:00,0.70761,0.70765,0.70727,0.70752,108700000.0
2005-06-27 17:04:00,0.70734,0.70776,0.70724,0.70776,125699999.0
2005-06-27 17:05:00,0.70765,0.70775,0.70722,0.70767,104700001.0
2005-06-27 17:06:00,0.70759,0.70759,0.70724,0.70756,89899999.0
2005-06-27 17:07:00,0.70715,0.70731,0.70677,0.70702,183600001.0
2005-06-27 17:08:00,0.70707,0.70726,0.70653,0.70665,81799999.0
2005-06-27 17:09:00,0.70708,0.7076,0.70691,0.7076,90900000.0
2005-06-27 17:10:00,0.70737,0.70737,0.70688,0.70721,69999999.0
2005-06-27 17:11:00,0.70739,0.70741,0.70686,0.70698,144100003.0
2005-06-27 17:12:00,0.70686,0.70695,0.70669,0.70689,103099999.0
2005-06-27 17:13:00,0.70697,0.7071,0.7067,0.70691,144100000.0
2005-06-27 17:14:00,0.70661,0.70692,0.70661,0.70683,217999999.0
2005-06-27 17:15:00,0.70689,0.70693,0.70653,0.70673,142599998.0
2005-06-27 17:16:00,0.70673,0.707,0.70665,0.70683,56499999.0
2005-06-27 17:17:00,0.70677,0.7069,0.7067,0.70675,68800000.0
2005-06-27 17:18:00,0.70676,0.70682,0.7066,0.70681,119700000.0
2005-06-27 17:19:00,0.70671,0.70683,0.70648,0.70658,107200000.0
2005-06-27 17:20:00,0.70616,0.70651,0.70608,0.70633,94000000.0
2005-06-27 17:21:00,0.70644,0.7066,0.70631,0.70644,115599999.0
2005-06-27 17:22:00,0.70645,0.7066,0.70623,0.70637,151999998.0
2005-06-27 17:23:00,0.70613,0.70653,0.7061,0.70647,189499999.0
2005-06-27 17:24:00,0.70672,0.70675,0.70622,0.70635,107000001.0
2005-06-27 17:25:00,0.70621,0.7065,0.70617,0.70637,96499999.0
2005-06-27 17:26:00,0.70621,0.70672,0.70621,0.70637,131800001.0
2005-06-27 17:27:00,0.70649,0.70661,0.70561,0.70561,100499999.0
2005-06-27 17:28:00,0.70572,0.70638,0.70572,0.70605,116199998.0
2005-06-27 17:29:00,0.7064,0.70658,0.70627,0.70658,42300000.0
2005-06-27 17:30:00,0.70657,0.70675,0.70634,0.7065,85900000.0
2005-06-27 17:31:00,0.70636,0.70687,0.70636,0.70687,144700000.0
2005-06-27 17:32:00,0.70695,0.70695,0.70658,0.70658,132100000.0
2005-06-27 17:33:00,0.70669,0.70678,0.7066,0.70664,195999999.0
2005-06-27 17:34:00,0.70664,0.70685,0.70664,0.7068,54400001.0
2005-06-27 17:35:00,0.70675,0.7068,0.70653,0.70671,133300000.0
2005-06-27 17:36:00,0.70679,0.70688,0.70638,0.70638,108100000.0
2005-06-27 17:37:00,0.70638,0.70671,0.7063,0.70655,73000001.0
2005-06-27 17:38:00,0.70634,0.70662,0.70627,0.70651,131599998.0
2005-06-27 17:39:00,0.70652,0.70663,0.7063,0.70653,77700000.0
2005-06-27 17:40:00,0.70654,0.70674,0.70618,0.70622,106800001.0
2005-06-27 17:41:00,0.70651,0.70668,0.70623,0.70637,96300000.0
2005-06-27 17:42:00,0.70634,0.70659,0.7063,0.70642,72999998.0
2005-06-27 17:43:00,0.70665,0.70675,0.70619,0.70619,78600000.0
2005-06-27 17:44:00,0.70621,0.70662,0.70617,0.70627,134300000.0
2005-06-27 17:45:00,0.70632,0.70639,0.70596,0.70639,120800002.0
2005-06-27 17:46:00,0.70643,0.70666,0.70626,0.70666,80999999.0
2005-06-27 17:47:00,0.70667,0.70667,0.70606,0.70652,121100000.0
2005-06-27 17:48:00,0.70666,0.70666,0.70633,0.70661,119100002.0
2005-06-27 17:49:00,0.70657,0.70668,0.70613,0.70623,129899997.0
2005-06-27 17:50:00,0.70616,0.70662,0.70614,0.70662,93299999.0
2005-06-27 17:51:00,0.70658,0.70687,0.70639,0.70685,106000001.0
2005-06-27 17:52:00,0.70591,0.70675,0.70591,0.70628,97799999.0
2005-06-27 17:53:00,0.70622,0.70669,0.70619,0.70651,71600001.0
2005-06-27 17:54:00,0.70626,0.70669,0.70623,0.70669,132300000.0
2005-06-27 17:55:00,0.70672,0.70692,0.70643,0.7067,114000001.0
2005-06-27 17:56:00,0.7064,0.70677,0.7064,0.7067,138900000.0
2005-06-27 17:57:00,0.70679,0.70679,0.70631,0.70678,138099999.0
2005-06-27 17:58:00,0.70648,0.70676,0.70641,0.70657,122700000.0
2005-06-27 17:59:00,0.70647,0.70695,0.70647,0.70695,163100002.0
2005-06-27 18:00:00,0.70685,0.70685,0.7065,0.70657,102400000.0
2005-06-27 18:01:00,0.70667,0.70676,0.70643,0.7067,127099999.0
2005-06-27 18:02:00,0.70668,0.70668,0.70638,0.70665,104399999.0
2005-06-27 18:03:00,0.70665,0.7068,0.70632,0.7068,268400000.0
2005-06-27 18:04:00,0.70658,0.70688,0.70632,0.70655,154300000.0
2005-06-27 18:05:00,0.70653,0.70667,0.70622,0.70642,331400001.0
2005-06-27 18:06:00,0.7064,0.70663,0.70629,0.70663,133600002.0
2005-06-27 18:07:00,0.70664,0.70664,0.70614,0.70647,257300000.0
2005-06-27 18:08:00,0.70636,0.70665,0.70635,0.70636,96699998.0
2005-06-27 18:09:00,0.70632,0.70664,0.70619,0.7064,201900001.0
2005-06-27 18:10:00,0.70629,0.70659,0.70617,0.70649,96500000.0
2005-06-27 18:11:00,0.70662,0.70669,0.70622,0.70631,151800003.0
2005-06-27 18:12:00,0.70641,0.7067,0.7063,0.7067,56700000.0
2005-06-27 18:13:00,0.70671,0.70676,0.70631,0.70641,167400000.0
2005-06-27 18:14:00,0.70633,0.7067,0.70626,0.70655,110400001.0
2005-06-27 18:15:00,0.70657,0.70683,0.7062,0.70643,187899998.0
2005-06-27 18:16:00,0.70647,0.70682,0.70625,0.70648,318099997.0
2005-06-27 18:17:00,0.70638,0.70652,0.70598,0.7061,149800000.0
2005-06-27 18:18:00,0.70597,0.7065,0.70596,0.70606,350300002.0
2005-06-27 18:19:00,0.706,0.70643,0.706,0.70619,219099999.0
2005-06-27 18:20:00,0.70622,0.70634,0.70589,0.70618,129000001.0
2005-06-27 18:21:00,0.70618,0.70643,0.70595,0.70643,173600000.0
2005-06-27 18:22:00,0.7064,0.7064,0.70597,0.70625,96299999.0
2005-06-27 18:23:00,0.7063,0.70661,0.70613,0.70626,343200002.0
2005-06-27 18:24:00,0.70627,0.70652,0.70617,0.70651,254500000.0
2005-06-27 18:25:00,0.70643,0.70647,0.7063,0.70631,134900000.0
2005-06-27 18:26:00,0.70627,0.70653,0.70612,0.70625,156200003.0
2005-06-27 18:27:00,0.70632,0.7065,0.70607,0.70635,295300000.0
2005-06-27 18:28:00,0.70629,0.70646,0.7061,0.70623,175999998.0
2005-06-27 18:29:00,0.70622,0.70664,0.70609,0.70657,211199998.0
2005-06-27 18:30:00,0.70645,0.70645,0.70609,0.70633,118199999.0
2005-06-27 18:31:00,0.7063,0.70655,0.70613,0.70615,206400000.0
2005-06-27 18:32:00,0.70628,0.70653,0.70622,0.70625,133899999.0
2005-06-27 18:33:00,0.70628,0.70665,0.70609,0.70654,202199999.0
2005-06-27 18:34:00,0.70652,0.70678,0.70641,0.70678,112400000.0
2005-06-27 18:35:00,0.70687,0.70687,0.70643,0.70667,114000000.0
2005-06-27 18:36:00,0.70673,0.70673,0.7063,0.7063,152800000.0
2005-06-27 18:37:00,0.70662,0.70673,0.70631,0.7066,66900000.0
2005-06-27 18:38:00,0.70674,0.70693,0.70652,0.70652,128299999.0
2005-06-27 18:39:00,0.70667,0.70696,0.70651,0.70678,342699994.0
2005-06-27 18:40:00,0.70668,0.7069,0.70649,0.7069,59000000.0
2005-06-27 18:41:00,0.70686,0.70697,0.70655,0.70665,286899999.0
2005-06-27 18:42:00,0.70659,0.70693,0.70641,0.70693,128799999.0
2005-06-27 18:43:00,0.70665,0.70691,0.70641,0.70683,724399997.0
2005-06-27 18:44:00,0.70686,0.70705,0.70652,0.70679,307400000.0
2005-06-27 18:45:00,0.70691,0.70717,0.70669,0.7069,507499999.0
2005-06-27 18:46:00,0.7068,0.7072,0.70675,0.7071,115500000.0
2005-06-27 18:47:00,0.70679,0.7073,0.70671,0.7073,163999999.0
2005-06-27 18:48:00,0.70711,0.70722,0.70677,0.70722,197200002.0
2005-06-27 18:49:00,0.70726,0.70736,0.70691,0.70736,121600000.0
2005-06-27 18:50:00,0.70739,0.7074,0.70687,0.7074,89800000.0
2005-06-27 18:51:00,0.70701,0.70734,0.70701,0.70734,90800000.0
2005-06-27 18:52:00,0.70724,0.70764,0.70706,0.70759,123900002.0
2005-06-27 18:53:00,0.7075,0.70754,0.70709,0.70727,100299999.0
2005-06-27 18:54:00,0.70777,0.70777,0.70725,0.70765,149099999.0
2005-06-27 18:55:00,0.70751,0.70769,0.70738,0.70765,129099999.0
2005-06-27 18:56:00,0.7074,0.70748,0.70719,0.70719,137700001.0
2005-06-27 18:57:00,0.70728,0.70748,0.70706,0.70721,128999999.0
2005-06-27 18:58:00,0.70732,0.7075,0.70715,0.70719,99200001.0
2005-06-27 18:59:00,0.7071,0.70748,0.70698,0.70727,203099998.0
2005-06-27 19:00:00,0.7072,0.70737,0.70707,0.70728,123700002.0
2005-06-27 19:01:00,0.70723,0.70741,0.70711,0.70721,137099998.0
2005-06-27 19:02:00,0.70722,0.70722,0.70701,0.70717,113200000.0
2005-06-27 19:03:00,0.70705,0.70758,0.70705,0.70718,188200000.0
2005-06-27 19:04:00,0.70709,0.70746,0.70708,0.70727,165800002.0
2005-06-27 19:05:00,0.70734,0.70743,0.70705,0.7073,60900000.0
2005-06-27 19:06:00,0.70736,0.70746,0.70713,0.70729,195300000.0
2005-06-27 19:07:00,0.70737,0.70751,0.70685,0.70708,266900003.0
2005-06-27 19:08:00,0.70726,0.70746,0.70706,0.70722,121800000.0
2005-06-27 19:09:00,0.70725,0.7074,0.70709,0.70737,117900000.0
2005-06-27 19:10:00,0.7073,0.70744,0.70719,0.70727,78499999.0
2005-06-27 19:11:00,0.70729,0.7075,0.70714,0.70728,130300002.0
2005-06-27 19:12:00,0.70733,0.70752,0.7072,0.70735,99700000.0
2005-06-27 19:13:00,0.70714,0.70766,0.70707,0.70761,98800000.0
2005-06-27 19:14:00,0.70767,0.70768,0.70723,0.70724,114500001.0
2005-06-27 19:15:00,0.7077,0.70779,0.70718,0.70718,99900001.0
2005-06-27 19:16:00,0.70715,0.70765,0.70715,0.70758,133499999.0
2005-06-27 19:17:00,0.70747,0.70757,0.70729,0.70732,75399999.0
2005-06-27 19:18:00,0.70723,0.70773,0.70715,0.70773,66200000.0
2005-06-27 19:19:00,0.70738,0.70786,0.70731,0.70786,77800000.0
2005-06-27 19:20:00,0.70782,0.70789,0.70721,0.70721,101999998.0
2005-06-27 19:21:00,0.70737,0.70762,0.70715,0.70739,132300001.0
2005-06-27 19:22:00,0.70751,0.70768,0.70739,0.7074,68500000.0
2005-06-27 19:23:00,0.70732,0.70775,0.70732,0.70768,95300001.0
2005-06-27 19:24:00,0.70777,0.70778,0.7073,0.7073,124500000.0
2005-06-27 19:25:00,0.70734,0.70774,0.70734,0.70769,93099997.0
2005-06-27 19:26:00,0.70751,0.70788,0.70741,0.70788,115000000.0
2005-06-27 19:27:00,0.70785,0.70785,0.70737,0.70751,175700002.0
2005-06-27 19:28:00,0.70766,0.70776,0.70736,0.70776,175899998.0
2005-06-27 19:29:00,0.70767,0.70767,0.70737,0.70767,73900000.0
2005-06-27 19:30:00,0.70767,0.70771,0.70751,0.70768,99199999.0
2005-06-27 19:31:00,0.7077,0.70775,0.70752,0.7076,88900000.0
2005-06-27 19:32:00,0.70771,0.70777,0.70741,0.70751,141399999.0
2005-06-27 19:33:00,0.70775,0.7078,0.70748,0.70769,94900000.0
2005-06-27 19:34:00,0.70777,0.70777,0.70736,0.70758,150999999.0
2005-06-27 19:35:00,0.70753,0.70775,0.70723,0.70731,162699999.0
2005-06-27 19:36:00,0.70741,0.70774,0.70722,0.70743,187900001.0
2005-06-27 19:37:00,0.70741,0.70778,0.70733,0.70778,70000000.0
2005-06-27 19:38:00,0.70779,0.70779,0.70748,0.70772,77400000.0
2005-06-27 19:39:00,0.7078,0.70781,0.70739,0.70743,202500000.0
2005-06-27 19:40:00,0.70736,0.70778,0.70728,0.70765,117300000.0
2005-06-27 19:41:00,0.70761,0.7078,0.70753,0.70753,151100001.0
2005-06-27 19:42:00,0.70763,0.70781,0.70758,0.70777,80500000.0
2005-06-27 19:43:00,0.70784,0.70792,0.70755,0.70761,78800001.0
2005-06-27 19:44:00,0.70781,0.70781,0.70743,0.7077,143600000.0
2005-06-27 19:45:00,0.70785,0.70785,0.70723,0.70723,101600000.0
2005-06-27 19:46:00,0.70721,0.70766,0.70718,0.70758,100300002.0
2005-06-27 19:47:00,0.7078,0.70784,0.70748,0.7076,65699998.0
2005-06-27 19:48:00,0.70779,0.70798,0.70754,0.70798,107699999.0
2005-06-27 19:49:00,0.70797,0.70802,0.70766,0.70766,132800001.0
2005-06-27 19:50:00,0.70777,0.70809,0.70776,0.70799,148700000.0
2005-06-27 19:51:00,0.70814,0.70824,0.70774,0.70806,161100000.0
2005-06-27 19:52:00,0.70823,0.70847,0.70797,0.70816,131599999.0
2005-06-27 19:53:00,0.70796,0.70882,0.70794,0.70845,141000000.0
2005-06-27 19:54:00,0.70853,0.70892,0.70836,0.70871,147900000.0
2005-06-27 19:55:00,0.70853,0.70879,0.70834,0.70862,155300000.0
2005-06-27 19:56:00,0.70861,0.70886,0.70829,0.70874,248600002.0
2005-06-27 19:57:00,0.70881,0.70888,0.70845,0.70845,125399998.0
2005-06-27 19:58:00,0.70859,0.70878,0.70841,0.70853,139599999.0
2005-06-27 19:59:00,0.70844,0.70874,0.70843,0.70851,96400000.0
2005-06-27 20:00:00,0.70844,0.70887,0.70835,0.70839,351099997.0
2005-06-27 20:01:00,0.70828,0.70881,0.70828,0.7087,144799997.0
2005-06-27 20:02:00,0.70885,0.70891,0.7087,0.70879,142100000.0
2005-06-27 20:03:00,0.70878,0.70918,0.70873,0.70915,44400000.0
2005-06-27 20:04:00,0.70891,0.70956,0.70891,0.70952,121999999.0
2005-06-27 20:05:00,0.70914,0.70956,0.7089,0.70925,137200000.0
2005-06-27 20:06:00,0.70947,0.70947,0.70888,0.70899,249499998.0
2005-06-27 20:07:00,0.70896,0.70915,0.70882,0.70884,101099999.0
2005-06-27 20:08:00,0.70866,0.70901,0.70866,0.70882,131600001.0
2005-06-27 20:09:00,0.70888,0.70909,0.70858,0.70904,155100002.0
2005-06-27 20:10:00,0.7091,0.7093,0.70904,0.70906,131500000.0
2005-06-27 20:11:00,0.70897,0.7093,0.70896,0.7093,133200000.0
2005-06-27 20:12:00,0.70935,0.70935,0.70898,0.70898,93900000.0
2005-06-27 20:13:00,0.7092,0.7092,0.70856,0.70885,102099998.0
2005-06-27 20:14:00,0.70904,0.70917,0.70897,0.70917,158000000.0
2005-06-27 20:15:00,0.70908,0.70908,0.70884,0.70892,46100000.0
2005-06-27 20:16:00,0.70892,0.70905,0.7086,0.7086,491199997.0
2005-06-27 20:17:00,0.70859,0.70921,0.70859,0.70892,191600001.0
2005-06-27 20:18:00,0.70896,0.70916,0.70879,0.70901,129100002.0
2005-06-27 20:19:00,0.70908,0.70926,0.70891,0.70926,121499999.0
2005-06-27 20:20:00,0.70942,0.70942,0.70897,0.70922,98700000.0
2005-06-27 20:21:00,0.70934,0.70934,0.70895,0.70898,100599999.0
2005-06-27 20:22:00,0.70893,0.70905,0.70872,0.70872,100200000.0
2005-06-27 20:23:00,0.70882,0.70886,0.70856,0.7088,90799999.0
2005-06-27 20:24:00,0.70874,0.70883,0.70851,0.70873,136799999.0
2005-06-27 20:25:00,0.70866,0.70881,0.70856,0.70873,92300000.0
2005-06-27 20:26:00,0.70851,0.7088,0.70851,0.70872,68400000.0
2005-06-27 20:27:00,0.70882,0.70888,0.70841,0.70845,79599999.0
2005-06-27 20:28:00,0.70856,0.70865,0.70847,0.70847,74199999.0
2005-06-27 20:29:00,0.7086,0.70895,0.70853,0.70856,279300003.0
2005-06-27 20:30:00,0.70855,0.70893,0.70855,0.70869,381500002.0
2005-06-27 20:31:00,0.70879,0.70897,0.7087,0.70878,200699999.0
2005-06-27 20:32:00,0.70861,0.70892,0.70861,0.70883,118199998.0
2005-06-27 20:33:00,0.70853,0.70893,0.70853,0.70877,192500000.0
2005-06-27 20:34:00,0.70877,0.70886,0.70866,0.70877,92600000.0
2005-06-27 20:35:00,0.70862,0.70877,0.70839,0.70852,179299998.0
2005-06-27 20:36:00,0.70861,0.70885,0.70853,0.70882,204299998.0
2005-06-27 20:37:00,0.70874,0.70888,0.70839,0.70839,159300000.0
2005-06-27 20:38:00,0.70854,0.70883,0.70836,0.70883,155500000.0
2005-06-27 20:39:00,0.70878,0.70895,0.70861,0.70895,96400001.0
2005-06-27 20:40:00,0.7088,0.7088,0.70823,0.70863,163000000.0
2005-06-27 20:41:00,0.70838,0.70857,0.7078,0.70838,167899998.0
2005-06-27 20:42:00,0.70844,0.70848,0.70787,0.70789,98800001.0
2005-06-27 20:43:00,0.70783,0.70835,0.70781,0.70817,153899998.0
2005-06-27 20:44:00,0.7083,0.70843,0.70803,0.70808,152199998.0
2005-06-27 20:45:00,0.70798,0.70852,0.70798,0.70839,125299998.0
2005-06-27 20:46:00,0.70829,0.70854,0.70814,0.70814,104499999.0
2005-06-27 20:47:00,0.70809,0.70849,0.70808,0.70824,83600000.0
2005-06-27 20:48:00,0.70825,0.70834,0.70809,0.70829,125300000.0
2005-06-27 20:49:00,0.7082,0.70854,0.70808,0.70854,129800000.0
2005-06-27 20:50:00,0.70844,0.70845,0.70785,0.70826,120099998.0
2005-06-27 20:51:00,0.70816,0.70839,0.70808,0.70826,79300000.0
2005-06-27 20:52:00,0.7081,0.70847,0.70799,0.70805,99700000.0
2005-06-27 20:53:00,0.70813,0.70838,0.70794,0.70828,253499999.0
2005-06-27 20:54:00,0.70835,0.70856,0.70825,0.70825,179800000.0
2005-06-27 20:55:00,0.70793,0.70831,0.70793,0.70831,58900000.0
2005-06-27 20:56:00,0.70804,0.70836,0.70772,0.70815,131400000.0
2005-06-27 20:57:00,0.70792,0.70854,0.70792,0.70828,139199997.0
2005-06-27 20:58:00,0.70814,0.70831,0.70774,0.70794,264200000.0
2005-06-27 20:59:00,0.70804,0.70834,0.7079,0.70793,122500000.0
2005-06-27 21:00:00,0.70799,0.70826,0.70763,0.70803,251800003.0
2005-06-27 21:01:00,0.70756,0.70804,0.70756,0.70804,98399999.0
2005-06-27 21:02:00,0.70787,0.70811,0.70758,0.70803,95700000.0
2005-06-27 21:03:00,0.70812,0.70825,0.70771,0.70794,100400001.0
2005-06-27 21:04:00,0.70779,0.70794,0.70738,0.70743,159099997.0
2005-06-27 21:05:00,0.70751,0.7078,0.70741,0.7078,135100000.0
2005-06-27 21:06:00,0.70787,0.70788,0.70729,0.7073,106000000.0
2005-06-27 21:07:00,0.70764,0.70768,0.70717,0.70722,119700000.0
2005-06-27 21:08:00,0.70781,0.70781,0.70711,0.70711,165800001.0
2005-06-27 21:09:00,0.7071,0.70762,0.7071,0.7075,109999999.0
2005-06-27 21:10:00,0.7074,0.70749,0.70696,0.70728,43900000.0
2005-06-27 21:11:00,0.70723,0.70742,0.70711,0.70729,152200003.0
2005-06-27 21:12:00,0.70698,0.70756,0.70698,0.70725,117800001.0
2005-06-27 21:13:00,0.70715,0.70724,0.70697,0.70705,95799998.0
2005-06-27 21:14:00,0.70732,0.70735,0.70697,0.70704,60699999.0
2005-06-27 21:15:00,0.70704,0.70755,0.70693,0.70716,180700001.0
2005-06-27 21:16:00,0.70692,0.70736,0.70687,0.70711,177399999.0
2005-06-27 21:17:00,0.70752,0.70752,0.70696,0.7073,132300001.0
2005-06-27 21:18:00,0.70755,0.70759,0.70714,0.7073,186300001.0
2005-06-27 21:19:00,0.70747,0.70764,0.70711,0.70764,122400000.0
2005-06-27 21:20:00,0.70762,0.70762,0.70705,0.7073,221499997.0
2005-06-27 21:21:00,0.70757,0.70765,0.70728,0.70745,109899999.0
2005-06-27 21:22:00,0.70736,0.70779,0.70717,0.70773,95300000.0
2005-06-27 21:23:00,0.70766,0.70784,0.70728,0.70735,142500000.0
2005-06-27 21:24:00,0.70773,0.70781,0.70752,0.70752,105300001.0
2005-06-27 21:25:00,0.70755,0.70785,0.70755,0.70767,104000000.0
2005-06-27 21:26:00,0.70765,0.70789,0.70756,0.70789,172399998.0
2005-06-27 21:27:00,0.70782,0.70782,0.7073,0.7075,50400000.0
2005-06-27 21:28:00,0.70766,0.70781,0.70755,0.70761,116800001.0
2005-06-27 21:29:00,0.70777,0.70784,0.70732,0.70748,110500001.0
2005-06-27 21:30:00,0.70759,0.7079,0.70738,0.70755,201300000.0
2005-06-27 21:31:00,0.70734,0.70771,0.70734,0.70747,127799999.0
2005-06-27 21:32:00,0.70755,0.70776,0.70754,0.70764,68800000.0
2005-06-27 21:33:00,0.70761,0.70781,0.70752,0.70776,95200000.0
2005-06-27 21:34:00,0.70782,0.70789,0.70736,0.70762,83800000.0
2005-06-27 21:35:00,0.70773,0.70785,0.70739,0.7076,205900000.0
2005-06-27 21:36:00,0.70766,0.70795,0.70753,0.70782,243899999.0
2005-06-27 21:37:00,0.70779,0.7079,0.7076,0.7076,94800000.0
2005-06-27 21:38:00,0.70775,0.70791,0.70757,0.70766,91500002.0
2005-06-27 21:39:00,0.70757,0.70792,0.70752,0.70792,74300000.0
2005-06-27 21:40:00,0.70785,0.70788,0.70743,0.70762,162099998.0
2005-06-27 21:41:00,0.70762,0.7078,0.70746,0.70766,146199999.0
2005-06-27 21:42:00,0.70778,0.70788,0.70771,0.7078,66100000.0
2005-06-27 21:43:00,0.70783,0.70792,0.70755,0.70783,122600000.0
2005-06-27 21:44:00,0.70795,0.70797,0.70763,0.70764,81900000.0
2005-06-27 21:45:00,0.70791,0.70791,0.7076,0.70768,100099997.0
2005-06-27 21:46:00,0.70788,0.70793,0.70747,0.70747,66000000.0
2005-06-27 21:47:00,0.70754,0.70789,0.70754,0.70786,54600000.0
2005-06-27 21:48:00,0.70785,0.70796,0.70769,0.70795,77099999.0
2005-06-27 21:49:00,0.70757,0.70794,0.70757,0.70788,68600000.0
2005-06-27 21:50:00,0.70788,0.70788,0.70774,0.7078,64100000.0
2005-06-27 21:51:00,0.70758,0.70799,0.70746,0.70799,88799999.0
2005-06-27 21:52:00,0.70776,0.70788,0.70759,0.70781,84399999.0
2005-06-27 21:53:00,0.7076,0.70793,0.7076,0.70793,94299999.0
2005-06-27 21:54:00,0.70796,0.70796,0.70762,0.70785,41200000.0
2005-06-27 21:55:00,0.70783,0.70792,0.70774,0.70787,79500000.0
2005-06-27 21:56:00,0.70787,0.70796,0.7077,0.70796,92300000.0
2005-06-27 21:57:00,0.70793,0.70793,0.70762,0.7079,184599997.0
2005-06-27 21:58:00,0.7079,0.70797,0.70773,0.70786,136999997.0
2005-06-27 21:59:00,0.70784,0.7079,0.70772,0.70782,68400000.0
2005-06-27 22:00:00,0.70781,0.70796,0.70765,0.70796,75800000.0
2005-06-27 22:01:00,0.70768,0.70794,0.70757,0.7079,68300000.0
2005-06-27 22:02:00,0.70775,0.70788,0.70769,0.70779,105900001.0
2005-06-27 22:03:00,0.70776,0.70792,0.70773,0.70782,149999998.0
2005-06-27 22:04:00,0.70798,0.70798,0.70761,0.70768,125700002.0
2005-06-27 22:05:00,0.7077,0.7079,0.70766,0.70772,102200001.0
2005-06-27 22:06:00,0.70751,0.70802,0.70751,0.70775,150900000.0
2005-06-27 22:07:00,0.70767,0.70782,0.70761,0.70761,98600002.0
2005-06-27 22:08:00,0.7077,0.70795,0.70761,0.70793,129299999.0
2005-06-27 22:09:00,0.70797,0.70809,0.70757,0.70785,167500001.0
2005-06-27 22:10:00,0.70784,0.70786,0.70765,0.70773,148999999.0
2005-06-27 22:11:00,0.70769,0.7079,0.70737,0.70744,80800000.0
2005-06-27 22:12:00,0.70734,0.70778,0.70734,0.70765,96200001.0
2005-06-27 22:13:00,0.70785,0.70786,0.70751,0.70765,90100002.0
2005-06-27 22:14:00,0.70766,0.70783,0.70738,0.70783,103000000.0
2005-06-27 22:15:00,0.70784,0.70784,0.70756,0.70763,119000001.0
2005-06-27 22:16:00,0.70754,0.70781,0.70754,0.70767,121999997.0
2005-06-27 22:17:00,0.70796,0.70796,0.70762,0.70785,128700000.0
2005-06-27 22:18:00,0.70785,0.70785,0.70759,0.70759,99300001.0
2005-06-27 22:19:00,0.7077,0.70782,0.70743,0.7078,140800002.0
2005-06-27 22:20:00,0.70794,0.70794,0.70769,0.70771,84199999.0
2005-06-27 22:21:00,0.70779,0.70783,0.70752,0.70772,150599997.0
2005-06-27 22:22:00,0.70787,0.70791,0.70764,0.70782,76000001.0
2005-06-27 22:23:00,0.70756,0.70773,0.70754,0.70769,55600000.0
2005-06-27 22:24:00,0.70768,0.70785,0.70753,0.70765,162700002.0
2005-06-27 22:25:00,0.7076,0.70795,0.7076,0.70766,67800000.0
2005-06-27 22:26:00,0.70768,0.7078,0.70749,0.70762,62600000.0
2005-06-27 22:27:00,0.70779,0.70821,0.7075,0.70756,108500000.0
2005-06-27 22:28:00,0.70752,0.70831,0.70738,0.70823,98600001.0
2005-06-27 22:29:00,0.70809,0.70809,0.70762,0.70762,50899999.0
2005-06-27 22:30:00,0.70771,0.70833,0.70771,0.70782,169500001.0
2005-06-27 22:31:00,0.70791,0.7083,0.7076,0.7076,80600001.0
2005-06-27 22:32:00,0.70761,0.7079,0.70753,0.70777,112399999.0
2005-06-27 22:33:00,0.70772,0.70773,0.70746,0.70753,83200001.0
2005-06-27 22:34:00,0.70758,0.70772,0.70735,0.70767,93400002.0
2005-06-27 22:35:00,0.70781,0.70783,0.70737,0.70753,87600000.0
2005-06-27 22:36:00,0.70756,0.70775,0.70752,0.70758,97500000.0
2005-06-27 22:37:00,0.70769,0.7078,0.70756,0.7078,92599999.0
2005-06-27 22:38:00,0.70749,0.70772,0.70735,0.70759,109000000.0
2005-06-27 22:39:00,0.70755,0.70786,0.70749,0.70786,80500001.0
2005-06-27 22:40:00,0.70781,0.70781,0.70756,0.70756,125700001.0
2005-06-27 22:41:00,0.70769,0.70775,0.7075,0.7075,94999999.0
2005-06-27 22:42:00,0.70749,0.70796,0.70748,0.70796,115999999.0
2005-06-27 22:43:00,0.70786,0.70807,0.70754,0.70784,162199998.0
2005-06-27 22:44:00,0.70787,0.70793,0.70742,0.70769,137700000.0
2005-06-27 22:45:00,0.70785,0.70824,0.70777,0.70796,221199999.0
2005-06-27 22:46:00,0.70808,0.70829,0.70775,0.70817,251300005.0
2005-06-27 22:47:00,0.70813,0.70832,0.70803,0.70832,95300001.0
2005-06-27 22:48:00,0.70809,0.70829,0.70789,0.70795,80900001.0
2005-06-27 22:49:00,0.70783,0.70818,0.70778,0.70807,95800001.0
2005-06-27 22:50:00,0.70798,0.70821,0.70758,0.70798,210200001.0
2005-06-27 22:51:00,0.708,0.70825,0.70792,0.70804,224899999.0
2005-06-27 22:52:00,0.7079,0.70793,0.70769,0.70775,95200002.0
2005-06-27 22:53:00,0.70785,0.70802,0.70785,0.70802,100100000.0
2005-06-27 22:54:00,0.70797,0.70808,0.70781,0.70783,67500000.0
2005-06-27 22:55:00,0.70781,0.70807,0.70781,0.70784,101000001.0
2005-06-27 22:56:00,0.70809,0.70809,0.70764,0.70792,119600002.0
2005-06-27 22:57:00,0.7081,0.70829,0.70805,0.70816,134199998.0
2005-06-27 22:58:00,0.70818,0.7083,0.70798,0.70811,71800001.0
2005-06-27 22:59:00,0.70796,0.70816,0.70768,0.70778,184499999.0
2005-06-27 23:00:00,0.70814,0.70823,0.70788,0.70805,76600000.0
2005-06-27 23:01:00,0.70796,0.70837,0.70796,0.70819,67800000.0
2005-06-27 23:02:00,0.70806,0.70818,0.70803,0.70812,114700000.0
2005-06-27 23:03:00,0.70799,0.70838,0.70798,0.70814,137399998.0
2005-06-27 23:04:00,0.7082,0.7083,0.7078,0.7078,140600001.0
2005-06-27 23:05:00,0.70844,0.70851,0.70797,0.70828,97500001.0
2005-06-27 23:06:00,0.70808,0.70849,0.70783,0.70786,96600000.0
2005-06-27 23:07:00,0.70795,0.70821,0.70767,0.70818,86800000.0
2005-06-27 23:08:00,0.70831,0.70831,0.70803,0.70823,60700001.0
2005-06-27 23:09:00,0.70793,0.70836,0.7078,0.70826,121400002.0
2005-06-27 23:10:00,0.70823,0.70827,0.70771,0.70805,93800000.0
2005-06-27 23:11:00,0.70803,0.70832,0.7079,0.70827,118200002.0
2005-06-27 23:12:00,0.70809,0.70835,0.70809,0.70833,145499998.0
2005-06-27 23:13:00,0.70837,0.70837,0.70797,0.7081,83899998.0
2005-06-27 23:14:00,0.70812,0.70831,0.70805,0.70808,94400000.0
2005-06-27 23:15:00,0.70779,0.70838,0.70779,0.70834,113500000.0
2005-06-27 23:16:00,0.70811,0.70831,0.70767,0.70788,119899999.0
2005-06-27 23:17:00,0.70795,0.70802,0.7077,0.70775,138900002.0
2005-06-27 23:18:00,0.70796,0.70818,0.7076,0.70799,104500000.0
2005-06-27 23:19:00,0.70798,0.70827,0.70798,0.70805,90800000.0
2005-06-27 23:20:00,0.70804,0.70807,0.70774,0.70774,79499998.0
2005-06-27 23:21:00,0.70782,0.70782,0.7074,0.7074,140600000.0
2005-06-27 23:22:00,0.70725,0.70777,0.70718,0.70732,125500001.0
2005-06-27 23:23:00,0.70744,0.70744,0.70705,0.70705,84899998.0
2005-06-27 23:24:00,0.70692,0.70737,0.70692,0.70718,67600000.0
2005-06-27 23:25:00,0.70721,0.70765,0.70721,0.70759,82499999.0
2005-06-27 23:26:00,0.70766,0.70779,0.70755,0.70775,67400000.0
2005-06-27 23:27:00,0.70772,0.70779,0.7072,0.70746,130500000.0
2005-06-27 23:28:00,0.70782,0.7079,0.70753,0.70753,100200001.0
2005-06-27 23:29:00,0.70743,0.70777,0.70736,0.70777,99000001.0
2005-06-27 23:30:00,0.70773,0.70773,0.70716,0.70716,78099999.0
2005-06-27 23:31:00,0.70728,0.70769,0.70728,0.70749,67499999.0
2005-06-27 23:32:00,0.70756,0.70768,0.70744,0.70747,132999999.0
2005-06-27 23:33:00,0.7073,0.70769,0.7073,0.70759,124200000.0
2005-06-27 23:34:00,0.70749,0.70773,0.70737,0.70737,105699999.0
2005-06-27 23:35:00,0.7075,0.70771,0.7075,0.70768,85700001.0
2005-06-27 23:36:00,0.70754,0.7077,0.70742,0.70767,124199999.0
2005-06-27 23:37:00,0.70772,0.70772,0.70719,0.70719,137800001.0
2005-06-27 23:38:00,0.7073,0.70765,0.70729,0.70742,88000000.0
2005-06-27 23:39:00,0.70736,0.70765,0.70729,0.70729,113399998.0
2005-06-27 23:40:00,0.70748,0.70772,0.70727,0.70772,161800000.0
2005-06-27 23:41:00,0.70776,0.70776,0.70731,0.70752,51700000.0
2005-06-27 23:42:00,0.70759,0.70767,0.70746,0.70758,101000000.0
2005-06-27 23:43:00,0.70784,0.70784,0.70737,0.70769,111500000.0
2005-06-27 23:44:00,0.70773,0.70773,0.70748,0.70749,93700001.0
2005-06-27 23:45:00,0.70751,0.70779,0.70751,0.70779,46800000.0
2005-06-27 23:46:00,0.70781,0.70781,0.70742,0.70778,118000000.0
2005-06-27 23:47:00,0.70778,0.70781,0.70741,0.70754,99499999.0
2005-06-27 23:48:00,0.70755,0.70771,0.70732,0.70732,166300000.0
2005-06-27 23:49:00,0.70733,0.7078,0.70732,0.7078,101400000.0
2005-06-27 23:50:00,0.70791,0.70791,0.70733,0.70733,66900000.0
2005-06-27 23:51:00,0.70732,0.7076,0.70732,0.70749,55899999.0
2005-06-27 23:52:00,0.7073,0.70786,0.7073,0.70781,124800000.0
2005-06-27 23:53:00,0.70755,0.70755,0.70701,0.70709,79199999.0
2005-06-27 23:54:00,0.70715,0.70762,0.70715,0.70733,61400000.0
2005-06-27 23:55:00,0.70735,0.70773,0.70735,0.70749,70499999.0
2005-06-27 23:56:00,0.70763,0.70771,0.70752,0.70763,98700000.0
2005-06-27 23:57:00,0.70754,0.7077,0.70746,0.70758,112200002.0
2005-06-27 23:58:00,0.70761,0.70771,0.70746,0.70747,81100000.0
2005-06-27 23:59:00,0.7073,0.70751,0.7071,0.70715,92399999.0
2005-06-28 00:00:00,0.70685,0.70746,0.70655,0.70746,94100001.0
2005-06-28 00:01:00,0.70749,0.70761,0.70737,0.70746,102200000.0
2005-06-28 00:02:00,0.70732,0.7077,0.70726,0.70752,81200000.0
2005-06-28 00:03:00,0.70769,0.7078,0.7073,0.70737,147500000.0
2005-06-28 00:04:00,0.70749,0.70774,0.70749,0.70766,47999999.0
2005-06-28 00:05:00,0.70751,0.70781,0.70748,0.70773,99599999.0
2005-06-28 00:06:00,0.7078,0.70786,0.70746,0.7078,105400000.0
2005-06-28 00:07:00,0.70771,0.70771,0.70751,0.70751,45500000.0
2005-06-28 00:08:00,0.70747,0.70784,0.70736,0.70782,115000001.0
2005-06-28 00:09:00,0.70757,0.70761,0.70708,0.70734,113100001.0
2005-06-28 00:10:00,0.70716,0.70738,0.70703,0.70738,99699999.0
2005-06-28 00:11:00,0.70746,0.70757,0.70713,0.70714,146599999.0
2005-06-28 00:12:00,0.70706,0.70753,0.70695,0.70709,105400001.0
2005-06-28 00:13:00,0.70712,0.70719,0.70677,0.70689,103499999.0
2005-06-28 00:14:00,0.70678,0.70721,0.70677,0.70713,194100000.0
2005-06-28 00:15:00,0.7072,0.70735,0.70714,0.70734,97200001.0
2005-06-28 00:16:00,0.70733,0.70733,0.70703,0.7071,94899998.0
2005-06-28 00:17:00,0.70705,0.70736,0.70702,0.70723,113700000.0
2005-06-28 00:18:00,0.70724,0.70735,0.7071,0.70732,90000000.0
2005-06-28 00:19:00,0.7073,0.70746,0.70724,0.70746,122200000.0
2005-06-28 00:20:00,0.70741,0.70743,0.70708,0.7072,88000000.0
2005-06-28 00:21:00,0.70718,0.70742,0.70704,0.70705,104600001.0
2005-06-28 00:22:00,0.70715,0.70715,0.70666,0.70699,79799999.0
2005-06-28 00:23:00,0.70713,0.70752,0.70711,0.70717,110000000.0
2005-06-28 00:24:00,0.70721,0.70748,0.70711,0.70738,87899998.0
2005-06-28 00:25:00,0.70728,0.70753,0.70709,0.70727,101699998.0
2005-06-28 00:26:00,0.70724,0.70753,0.70717,0.70753,135699999.0
2005-06-28 00:27:00,0.70752,0.70759,0.70732,0.70759,98700000.0
2005-06-28 00:28:00,0.70724,0.70743,0.70703,0.70734,134700002.0
2005-06-28 00:29:00,0.70739,0.70753,0.70684,0.70697,116500000.0
2005-06-28 00:30:00,0.70724,0.70737,0.70686,0.70714,137899998.0
2005-06-28 00:31:00,0.70718,0.70736,0.70688,0.707,157499998.0
2005-06-28 00:32:00,0.70718,0.70741,0.70713,0.70718,101299999.0
2005-06-28 00:33:00,0.70711,0.70744,0.70702,0.7073,71899999.0
2005-06-28 00:34:00,0.7073,0.70742,0.70702,0.70742,74100001.0
2005-06-28 00:35:00,0.7073,0.7073,0.70709,0.70711,84199999.0
2005-06-28 00:36:00,0.70698,0.70736,0.70691,0.70716,91400000.0
2005-06-28 00:37:00,0.70714,0.70731,0.70686,0.70699,72400000.0
2005-06-28 00:38:00,0.70703,0.70736,0.70701,0.70732,113900000.0
2005-06-28 00:39:00,0.70748,0.70748,0.70705,0.70725,91400000.0
2005-06-28 00:40:00,0.70715,0.70733,0.70699,0.7071,121300001.0
2005-06-28 00:41:00,0.70701,0.70745,0.70692,0.7074,73200000.0
2005-06-28 00:42:00,0.70738,0.70745,0.7068,0.70707,104599999.0
2005-06-28 00:43:00,0.70696,0.70705,0.70681,0.70681,32800000.0
2005-06-28 00:44:00,0.70694,0.70701,0.70625,0.70671,104500001.0
2005-06-28 00:45:00,0.70646,0.70655,0.70585,0.70585,118799999.0
2005-06-28 00:46:00,0.70559,0.70569,0.70524,0.70526,150099999.0
2005-06-28 00:47:00,0.70552,0.70574,0.70533,0.70549,97800000.0
2005-06-28 00:48:00,0.70553,0.70594,0.70547,0.70551,102899999.0
2005-06-28 00:49:00,0.70569,0.70583,0.70528,0.70534,90799999.0
2005-06-28 00:50:00,0.70539,0.70588,0.70539,0.70588,59400000.0
2005-06-28 00:51:00,0.70584,0.70584,0.70548,0.70557,140200000.0
2005-06-28 00:52:00,0.70572,0.70575,0.70531,0.70549,127800002.0
2005-06-28 00:53:00,0.70548,0.70609,0.70548,0.70607,44600000.0
2005-06-28 00:54:00,0.70571,0.70607,0.70559,0.70576,70700000.0
2005-06-28 00:55:00,0.70582,0.70586,0.70525,0.70525,120899998.0
2005-06-28 00:56:00,0.70535,0.70559,0.70514,0.70535,141700001.0
2005-06-28 00:57:00,0.70587,0.70621,0.70564,0.70566,102999999.0
2005-06-28 00:58:00,0.70603,0.70646,0.70589,0.70632,108400000.0
2005-06-28 00:59:00,0.70589,0.70605,0.70568,0.70584,89999999.0
2005-06-28 01:00:00,0.70591,0.70592,0.70525,0.7053,117700001.0
2005-06-28 01:01:00,0.70545,0.70564,0.70533,0.70543,85499999.0
2005-06-28 01:02:00,0.7054,0.70574,0.70533,0.70547,170100001.0
2005-06-28 01:03:00,0.70548,0.7058,0.70544,0.7058,57000000.0
2005-06-28 01:04:00,0.70578,0.70588,0.70554,0.70588,38200001.0
2005-06-28 01:05:00,0.70562,0.70562,0.70528,0.70545,58300000.0
2005-06-28 01:06:00,0.70553,0.70577,0.70547,0.70568,110199999.0
2005-06-28 01:07:00,0.70558,0.70584,0.7055,0.70568,94499999.0
2005-06-28 01:08:00,0.70588,0.7059,0.70557,0.70581,100199999.0
2005-06-28 01:09:00,0.70598,0.70598,0.7053,0.7055,68600001.0
2005-06-28 01:10:00,0.70572,0.70572,0.70494,0.70494,152099999.0
2005-06-28 01:11:00,0.70503,0.70535,0.70503,0.70513,103900001.0
2005-06-28 01:12:00,0.70511,0.70544,0.70504,0.70504,113200001.0
2005-06-28 01:13:00,0.70514,0.7054,0.70497,0.70507,58100000.0
2005-06-28 01:14:00,0.70503,0.70527,0.70495,0.70507,81500000.0
2005-06-28 01:15:00,0.70523,0.70535,0.70502,0.70509,135599999.0
2005-06-28 01:16:00,0.70509,0.70522,0.70486,0.70508,110199999.0
2005-06-28 01:17:00,0.70511,0.70525,0.70498,0.70505,93700001.0
2005-06-28 01:18:00,0.70505,0.7052,0.70492,0.70503,112500000.0
2005-06-28 01:19:00,0.70503,0.7055,0.70503,0.70533,51700000.0
2005-06-28 01:20:00,0.70515,0.7055,0.7051,0.7055,119599998.0
2005-06-28 01:21:00,0.70547,0.70563,0.70513,0.70538,137099998.0
2005-06-28 01:22:00,0.70526,0.70527,0.70505,0.70527,63000001.0
2005-06-28 01:23:00,0.70503,0.70541,0.70503,0.70518,64700000.0
2005-06-28 01:24:00,0.70509,0.70559,0.70508,0.70555,89800000.0
2005-06-28 01:25:00,0.7056,0.70565,0.70527,0.70531,120699999.0
2005-06-28 01:26:00,0.70539,0.70562,0.70539,0.7056,167499998.0
2005-06-28 01:27:00,0.70576,0.70587,0.70547,0.70565,147200003.0
2005-06-28 01:28:00,0.70553,0.70612,0.70545,0.70609,82300001.0
2005-06-28 01:29:00,0.706,0.706,0.70568,0.70588,96200000.0
2005-06-28 01:30:00,0.70587,0.70593,0.70538,0.70593,114799999.0
2005-06-28 01:31:00,0.70592,0.70611,0.70566,0.70579,107699998.0
2005-06-28 01:32:00,0.70587,0.706,0.70568,0.70568,90700001.0
2005-06-28 01:33:00,0.70565,0.70613,0.70561,0.70591,151800000.0
2005-06-28 01:34:00,0.7059,0.70656,0.70587,0.70622,114699998.0
2005-06-28 01:35:00,0.70585,0.70613,0.70582,0.70596,85499998.0
2005-06-28 01:36:00,0.70614,0.70624,0.70573,0.70581,74200000.0
2005-06-28 01:37:00,0.70628,0.70652,0.70615,0.70615,98100002.0
2005-06-28 01:38:00,0.70657,0.70668,0.70609,0.70627,82000000.0
2005-06-28 01:39:00,0.70642,0.70677,0.70639,0.70673,65900000.0
2005-06-28 01:40:00,0.70677,0.70677,0.70636,0.70646,87499999.0
2005-06-28 01:41:00,0.70665,0.70695,0.70644,0.7068,51800000.0
2005-06-28 01:42:00,0.70656,0.70682,0.70653,0.70682,128299999.0
2005-06-28 01:43:00,0.70677,0.7068,0.70651,0.70675,127699997.0
2005-06-28 01:44:00,0.70695,0.70735,0.70684,0.70711,124300001.0
2005-06-28 01:45:00,0.70752,0.70752,0.70676,0.70694,73200000.0
2005-06-28 01:46:00,0.7071,0.70731,0.70678,0.70692,72000000.0
2005-06-28 01:47:00,0.70717,0.70735,0.70682,0.70682,81500000.0
2005-06-28 01:48:00,0.70704,0.70725,0.70689,0.7071,87600002.0
2005-06-28 01:49:00,0.70721,0.70732,0.70707,0.7072,84500000.0
2005-06-28 01:50:00,0.70706,0.70727,0.7068,0.7068,136300000.0
2005-06-28 01:51:00,0.70695,0.70718,0.70687,0.70688,78600000.0
2005-06-28 01:52:00,0.70692,0.70714,0.70687,0.70687,114000001.0
2005-06-28 01:53:00,0.70696,0.70717,0.7067,0.70671,127100000.0
2005-06-28 01:54:00,0.70686,0.70729,0.70686,0.70729,42300000.0
2005-06-28 01:55:00,0.70732,0.70732,0.70701,0.70726,90000000.0
2005-06-28 01:56:00,0.70724,0.70748,0.707,0.707,93800000.0
2005-06-28 01:57:00,0.70704,0.70737,0.70704,0.70719,92400000.0
2005-06-28 01:58:00,0.70698,0.70726,0.70695,0.70724,111799999.0
2005-06-28 01:59:00,0.70731,0.7075,0.70701,0.70713,108200000.0
2005-06-28 02:00:00,0.70728,0.70736,0.70704,0.70722,142600000.0
2005-06-28 02:01:00,0.70695,0.70738,0.70695,0.70719,154999999.0
2005-06-28 02:02:00,0.70731,0.70745,0.70712,0.70712,154500000.0
2005-06-28 02:03:00,0.70745,0.7079,0.70721,0.70728,124600002.0
2005-06-28 02:04:00,0.70788,0.70794,0.7075,0.7076,73599999.0
2005-06-28 02:05:00,0.70754,0.7078,0.70743,0.70773,59000000.0
2005-06-28 02:06:00,0.70755,0.70777,0.70741,0.70775,205700001.0
2005-06-28 02:07:00,0.70786,0.70795,0.70751,0.70766,111999999.0
2005-06-28 02:08:00,0.70744,0.70776,0.70731,0.70776,133400001.0
2005-06-28 02:09:00,0.70755,0.70766,0.7074,0.70766,80600000.0
2005-06-28 02:10:00,0.70779,0.70779,0.70745,0.70757,106800001.0
2005-06-28 02:11:00,0.70764,0.70775,0.70741,0.70774,85300000.0
2005-06-28 02:12:00,0.70765,0.70772,0.7073,0.7073,106000000.0
2005-06-28 02:13:00,0.70722,0.70729,0.70687,0.70687,125400000.0
2005-06-28 02:14:00,0.70696,0.70719,0.70685,0.70685,89399999.0
2005-06-28 02:15:00,0.70711,0.70732,0.70704,0.70704,125699999.0
2005-06-28 02:16:00,0.70709,0.70735,0.7069,0.70697,70700000.0
2005-06-28 02:17:00,0.70709,0.70753,0.70709,0.7073,78900001.0
2005-06-28 02:18:00,0.70736,0.70759,0.70713,0.70715,86399999.0
2005-06-28 02:19:00,0.70733,0.70749,0.70721,0.70725,113000001.0
2005-06-28 02:20:00,0.70731,0.70749,0.70716,0.70738,39900000.0
2005-06-28 02:21:00,0.7074,0.70752,0.7074,0.7075,65100000.0
2005-06-28 02:22:00,0.70727,0.70743,0.7072,0.70721,104000000.0
2005-06-28 02:23:00,0.70717,0.7076,0.70715,0.70715,93600001.0
2005-06-28 02:24:00,0.70713,0.70741,0.70692,0.70692,87800000.0
2005-06-28 02:25:00,0.70683,0.70733,0.70667,0.70722,76099999.0
2005-06-28 02:26:00,0.70709,0.70732,0.70701,0.70708,144600002.0
2005-06-28 02:27:00,0.70704,0.7075,0.70704,0.70732,96299999.0
2005-06-28 02:28:00,0.7072,0.7076,0.70719,0.70758,89099999.0
2005-06-28 02:29:00,0.70733,0.7076,0.70714,0.70723,82400000.0
2005-06-28 02:30:00,0.70721,0.70765,0.7071,0.70765,105899999.0
2005-06-28 02:31:00,0.70752,0.70754,0.70732,0.70737,100399998.0
2005-06-28 02:32:00,0.70723,0.70758,0.70723,0.70736,80500000.0
2005-06-28 02:33:00,0.7074,0.70751,0.70717,0.70749,121700000.0
2005-06-28 02:34:00,0.70703,0.70731,0.70688,0.70692,109400001.0
2005-06-28 02:35:00,0.70689,0.7071,0.70682,0.70689,117499999.0
2005-06-28 02:36:00,0.70691,0.70709,0.70685,0.70685,92500000.0
2005-06-28 02:37:00,0.7069,0.70724,0.7069,0.70695,170499998.0
2005-06-28 02:38:00,0.70711,0.70742,0.70711,0.7074,71000000.0
2005-06-28 02:39:00,0.70742,0.70742,0.70675,0.70701,82800001.0
2005-06-28 02:40:00,0.70712,0.70733,0.70695,0.70698,145999997.0
2005-06-28 02:41:00,0.70715,0.70737,0.70699,0.70719,93300000.0
2005-06-28 02:42:00,0.7073,0.70747,0.70717,0.70731,93900001.0
2005-06-28 02:43:00,0.70736,0.70753,0.70708,0.7071,191800000.0
2005-06-28 02:44:00,0.70713,0.70748,0.70702,0.70709,108600000.0
2005-06-28 02:45:00,0.70748,0.70748,0.70702,0.70723,104300001.0
2005-06-28 02:46:00,0.7073,0.70751,0.70698,0.70698,98099999.0
2005-06-28 02:47:00,0.70725,0.70753,0.70725,0.70727,45800001.0
2005-06-28 02:48:00,0.70757,0.70757,0.70708,0.70724,153900000.0
2005-06-28 02:49:00,0.70726,0.70746,0.70719,0.70719,101200002.0
2005-06-28 02:50:00,0.70697,0.70726,0.7069,0.7069,161700000.0
2005-06-28 02:51:00,0.70697,0.70702,0.70666,0.70692,84400000.0
2005-06-28 02:52:00,0.70688,0.70731,0.70682,0.70682,104500000.0
2005-06-28 02:53:00,0.70708,0.70716,0.7069,0.70699,79699999.0
2005-06-28 02:54:00,0.70737,0.70747,0.70703,0.70747,90400000.0
2005-06-28 02:55:00,0.70757,0.70757,0.70715,0.70743,61300000.0
2005-06-28 02:56:00,0.70757,0.70757,0.70698,0.70709,78500000.0
2005-06-28 02:57:00,0.70731,0.70737,0.70698,0.70698,95200001.0
2005-06-28 02:58:00,0.70686,0.70752,0.70686,0.7075,77700000.0
2005-06-28 02:59:00,0.70747,0.70747,0.70688,0.70688,104600000.0
2005-06-28 03:00:00,0.70693,0.70724,0.70693,0.70702,48700000.0
2005-06-28 03:01:00,0.70724,0.70728,0.70677,0.70693,81500000.0
2005-06-28 03:02:00,0.70698,0.70754,0.70698,0.70707,153799999.0
2005-06-28 03:03:00,0.7069,0.70726,0.70681,0.70681,69300000.0
2005-06-28 03:04:00,0.70716,0.70725,0.70681,0.70687,72800000.0
2005-06-28 03:05:00,0.70681,0.70744,0.70678,0.70744,96000001.0
2005-06-28 03:06:00,0.70743,0.70748,0.70674,0.707,155400000.0
2005-06-28 03:07:00,0.7071,0.7071,0.70675,0.70707,117800000.0
2005-06-28 03:08:00,0.707,0.70709,0.70668,0.70683,169999997.0
2005-06-28 03:09:00,0.70698,0.70735,0.70694,0.70713,113200000.0
2005-06-28 03:10:00,0.70706,0.70706,0.70672,0.707,80499998.0
2005-06-28 03:11:00,0.70709,0.70716,0.70689,0.70689,58800000.0
2005-06-28 03:12:00,0.7068,0.70737,0.70678,0.70737,84400001.0
2005-06-28 03:13:00,0.70756,0.70756,0.7068,0.70693,139200002.0
2005-06-28 03:14:00,0.70701,0.70726,0.70701,0.7071,78700000.0
2005-06-28 03:15:00,0.707,0.70737,0.70697,0.70727,106099999.0
2005-06-28 03:16:00,0.7071,0.70733,0.70702,0.70705,126600000.0
2005-06-28 03:17:00,0.70704,0.70732,0.70704,0.70716,40900000.0
2005-06-28 03:18:00,0.70704,0.70728,0.70688,0.70688,84699999.0
2005-06-28 03:19:00,0.70692,0.7073,0.70692,0.7073,59699999.0
2005-06-28 03:20:00,0.70739,0.70739,0.70704,0.70713,136499999.0
2005-06-28 03:21:00,0.70732,0.70733,0.7069,0.70697,60900001.0
2005-06-28 03:22:00,0.70704,0.70725,0.70704,0.70718,79400000.0
2005-06-28 03:23:00,0.7072,0.70745,0.70714,0.70728,118399999.0
2005-06-28 03:24:00,0.70731,0.70746,0.70704,0.70713,78400000.0
2005-06-28 03:25:00,0.708,0.708,0.70723,0.7077,135799999.0
2005-06-28 03:26:00,0.70787,0.70799,0.70721,0.70721,64600000.0
2005-06-28 03:27:00,0.70752,0.7077,0.70732,0.70745,129899998.0
2005-06-28 03:28:00,0.70747,0.70749,0.70712,0.70712,67100000.0
2005-06-28 03:29:00,0.70714,0.70729,0.70708,0.70712,150200001.0
2005-06-28 03:30:00,0.70729,0.70745,0.70716,0.70723,104500000.0
2005-06-28 03:31:00,0.70736,0.7076,0.70728,0.70748,67600000.0
2005-06-28 03:32:00,0.70754,0.70766,0.70719,0.70719,87300000.0
2005-06-28 03:33:00,0.70754,0.70764,0.70746,0.70755,120300000.0
2005-06-28 03:34:00,0.70737,0.70752,0.70715,0.7075,123800000.0
2005-06-28 03:35:00,0.7076,0.70781,0.70739,0.70767,141800001.0
2005-06-28 03:36:00,0.70753,0.70771,0.7073,0.70737,118000000.0
2005-06-28 03:37:00,0.70724,0.70777,0.70721,0.70754,119300002.0
2005-06-28 03:38:00,0.70759,0.70774,0.70741,0.70741,33600000.0
2005-06-28 03:39:00,0.70743,0.7077,0.7073,0.7077,172200001.0
2005-06-28 03:40:00,0.7076,0.7076,0.70738,0.70752,105099999.0
2005-06-28 03:41:00,0.70777,0.70787,0.70743,0.70777,113700002.0
2005-06-28 03:42:00,0.70756,0.70756,0.70709,0.70753,81799999.0
2005-06-28 03:43:00,0.7072,0.70735,0.70709,0.70719,108800001.0
2005-06-28 03:44:00,0.70733,0.70749,0.70719,0.70743,95200000.0
2005-06-28 03:45:00,0.70733,0.70758,0.70715,0.70716,121999999.0
2005-06-28 03:46:00,0.70746,0.70754,0.70696,0.70728,115099999.0
2005-06-28 03:47:00,0.70724,0.70748,0.70707,0.70748,91199998.0
2005-06-28 03:48:00,0.70721,0.70735,0.70699,0.70718,119800000.0
2005-06-28 03:49:00,0.70703,0.70742,0.70703,0.7073,83600001.0
2005-06-28 03:50:00,0.70721,0.70728,0.70698,0.70712,95300000.0
2005-06-28 03:51:00,0.70716,0.70737,0.70703,0.70705,60300000.0
2005-06-28 03:52:00,0.70713,0.70739,0.70713,0.70733,64500000.0
2005-06-28 03:53:00,0.70727,0.70734,0.70697,0.70717,121800001.0
2005-06-28 03:54:00,0.7071,0.70726,0.70698,0.70718,70900000.0
2005-06-28 03:55:00,0.70709,0.70722,0.70694,0.70697,78800000.0
2005-06-28 03:56:00,0.70706,0.70722,0.70683,0.70683,74499999.0
2005-06-28 03:57:00,0.70711,0.70744,0.70693,0.7073,145900003.0
2005-06-28 03:58:00,0.70745,0.70745,0.70699,0.7073,227900002.0
2005-06-28 03:59:00,0.70732,0.70745,0.70721,0.70745,121500000.0
2005-06-28 04:00:00,0.70728,0.70767,0.70701,0.70716,147900000.0
2005-06-28 04:01:00,0.70717,0.7073,0.70701,0.70712,59800000.0
2005-06-28 04:02:00,0.70719,0.70755,0.7071,0.70738,98699999.0
2005-06-28 04:03:00,0.70777,0.70784,0.70726,0.70726,127800002.0
2005-06-28 04:04:00,0.7074,0.70744,0.70724,0.70728,87999999.0
2005-06-28 04:05:00,0.70725,0.70746,0.70715,0.70719,59400000.0
2005-06-28 04:06:00,0.70725,0.70753,0.70713,0.70713,138199998.0
2005-06-28 04:07:00,0.707,0.70774,0.70698,0.70769,126099999.0
2005-06-28 04:08:00,0.70774,0.70774,0.707,0.70709,75099999.0
2005-06-28 04:09:00,0.70722,0.70733,0.70687,0.70707,90300000.0
2005-06-28 04:10:00,0.70703,0.70745,0.70701,0.7073,82800000.0
2005-06-28 04:11:00,0.70716,0.70726,0.70701,0.70701,101499998.0
2005-06-28 04:12:00,0.70747,0.70754,0.70708,0.70724,94100002.0
2005-06-28 04:13:00,0.70701,0.70738,0.70691,0.70703,137500001.0
2005-06-28 04:14:00,0.70717,0.70737,0.70694,0.70694,112900000.0
2005-06-28 04:15:00,0.70706,0.70755,0.70702,0.70747,121500002.0
2005-06-28 04:16:00,0.70738,0.70773,0.7073,0.70773,103699998.0
2005-06-28 04:17:00,0.70768,0.70768,0.70702,0.70723,135700001.0
2005-06-28 04:18:00,0.70738,0.70753,0.70717,0.70753,126099999.0
2005-06-28 04:19:00,0.70732,0.70732,0.70686,0.70694,68499999.0
2005-06-28 04:20:00,0.70699,0.70723,0.70697,0.70705,62300000.0
2005-06-28 04:21:00,0.70708,0.70743,0.707,0.70715,117900000.0
2005-06-28 04:22:00,0.70682,0.70749,0.70682,0.70713,102300000.0
2005-06-28 04:23:00,0.70706,0.70741,0.70703,0.70708,127300000.0
2005-06-28 04:24:00,0.70716,0.70747,0.7071,0.7071,62000000.0
2005-06-28 04:25:00,0.70722,0.70746,0.70705,0.70713,125299998.0
2005-06-28 04:26:00,0.70687,0.70742,0.70687,0.70742,57200000.0
2005-06-28 04:27:00,0.70748,0.70748,0.70711,0.7072,141699998.0
2005-06-28 04:28:00,0.70718,0.70718,0.70674,0.70701,65400000.0
2005-06-28 04:29:00,0.70704,0.70727,0.70698,0.70703,133900001.0
2005-06-28 04:30:00,0.70693,0.70707,0.70685,0.70687,70600000.0
2005-06-28 04:31:00,0.70683,0.7072,0.70683,0.70702,109200000.0
2005-06-28 04:32:00,0.70691,0.70727,0.70691,0.70719,84000000.0
2005-06-28 04:33:00,0.7071,0.70724,0.70662,0.70662,142699998.0
2005-06-28 04:34:00,0.70717,0.70717,0.70681,0.70695,69200000.0
2005-06-28 04:35:00,0.70673,0.70719,0.70673,0.70691,127000000.0
2005-06-28 04:36:00,0.7068,0.70711,0.70647,0.70647,92000000.0
2005-06-28 04:37:00,0.7065,0.7068,0.70645,0.70675,91700002.0
2005-06-28 04:38:00,0.70685,0.70685,0.70628,0.70634,88400000.0
2005-06-28 04:39:00,0.70676,0.70695,0.70661,0.70695,43800000.0
2005-06-28 04:40:00,0.70685,0.70685,0.7063,0.7063,67600001.0
2005-06-28 04:41:00,0.70636,0.70672,0.70636,0.70662,82300001.0
2005-06-28 04:42:00,0.70654,0.70704,0.70654,0.70704,120699999.0
2005-06-28 04:43:00,0.70679,0.70679,0.7064,0.70663,105100002.0
2005-06-28 04:44:00,0.70663,0.70669,0.70626,0.70626,77900000.0
2005-06-28 04:45:00,0.70658,0.70676,0.70639,0.70663,60700000.0
2005-06-28 04:46:00,0.70684,0.70686,0.70656,0.70686,159900000.0
2005-06-28 04:47:00,0.70655,0.70676,0.70638,0.70657,111100000.0
2005-06-28 04:48:00,0.70639,0.70673,0.70633,0.70662,70700000.0
2005-06-28 04:49:00,0.70647,0.70681,0.70639,0.70681,95200001.0
2005-06-28 04:50:00,0.70677,0.70677,0.70633,0.70676,86900000.0
2005-06-28 04:51:00,0.70687,0.70687,0.70615,0.70615,103299999.0
2005-06-28 04:52:00,0.70675,0.70686,0.70637,0.70647,106399998.0
2005-06-28 04:53:00,0.70664,0.7067,0.70633,0.70638,141999999.0
2005-06-28 04:54:00,0.70645,0.70661,0.70614,0.70626,88400000.0
2005-06-28 04:55:00,0.70611,0.70633,0.70607,0.70617,147899997.0
2005-06-28 04:56:00,0.70593,0.70623,0.70588,0.7061,126800002.0
2005-06-28 04:57:00,0.70598,0.70637,0.70582,0.70588,106699999.0
2005-06-28 04:58:00,0.70592,0.70623,0.70574,0.70574,121000001.0
2005-06-28 04:59:00,0.70617,0.70631,0.70605,0.7062,138300002.0
2005-06-28 05:00:00,0.70628,0.70641,0.70583,0.70597,84599999.0
2005-06-28 05:01:00,0.70591,0.70643,0.70591,0.7061,92700000.0
2005-06-28 05:02:00,0.70593,0.70628,0.70577,0.70597,73299999.0
2005-06-28 05:03:00,0.70601,0.70625,0.70596,0.70622,70199999.0
2005-06-28 05:04:00,0.70651,0.70651,0.70591,0.70627,105299998.0
2005-06-28 05:05:00,0.70634,0.70639,0.70595,0.70595,108599997.0
2005-06-28 05:06:00,0.70604,0.70637,0.70595,0.70637,77300001.0
2005-06-28 05:07:00,0.70638,0.70638,0.70594,0.70603,150100000.0
2005-06-28 05:08:00,0.70617,0.70626,0.70596,0.70598,82899999.0
2005-06-28 05:09:00,0.70612,0.70634,0.70592,0.70612,122000000.0
2005-06-28 05:10:00,0.70608,0.70637,0.70595,0.7061,138100002.0
2005-06-28 05:11:00,0.70623,0.70623,0.70563,0.70616,131100000.0
2005-06-28 05:12:00,0.70605,0.70624,0.7059,0.70613,101799999.0
2005-06-28 05:13:00,0.70619,0.70633,0.706,0.7062,119399997.0
2005-06-28 05:14:00,0.70632,0.70632,0.70608,0.70612,93699999.0
2005-06-28 05:15:00,0.70615,0.70618,0.70583,0.7059,127999999.0
2005-06-28 05:16:00,0.70616,0.70627,0.70577,0.70585,104400000.0
2005-06-28 05:17:00,0.70609,0.70614,0.7058,0.70592,98400001.0
2005-06-28 05:18:00,0.70579,0.70595,0.70556,0.70582,84000000.0
2005-06-28 05:19:00,0.70577,0.70584,0.70547,0.70567,113300000.0
2005-06-28 05:20:00,0.70567,0.70573,0.70523,0.70523,133399999.0
2005-06-28 05:21:00,0.70523,0.70579,0.70523,0.7056,100700002.0
2005-06-28 05:22:00,0.70572,0.70577,0.70534,0.70548,110999999.0
2005-06-28 05:23:00,0.70551,0.70567,0.70518,0.70518,73199999.0
2005-06-28 05:24:00,0.70546,0.70558,0.70514,0.7052,52700000.0
2005-06-28 05:25:00,0.70533,0.70557,0.70523,0.70528,165800001.0
2005-06-28 05:26:00,0.70539,0.70551,0.70514,0.70523,133899999.0
2005-06-28 05:27:00,0.7054,0.70567,0.7054,0.7055,42299999.0
2005-06-28 05:28:00,0.70557,0.70569,0.70551,0.70558,121199999.0
2005-06-28 05:29:00,0.70564,0.70568,0.70514,0.70555,104000000.0
2005-06-28 05:30:00,0.70535,0.70544,0.70522,0.70544,87100000.0
2005-06-28 05:31:00,0.70557,0.70574,0.70519,0.7053,115600000.0
2005-06-28 05:32:00,0.70541,0.70555,0.70517,0.70528,178399999.0
2005-06-28 05:33:00,0.70525,0.70573,0.70521,0.70529,97799998.0
2005-06-28 05:34:00,0.70527,0.70551,0.70525,0.70549,151299999.0
2005-06-28 05:35:00,0.70564,0.70571,0.70538,0.70538,102100000.0
2005-06-28 05:36:00,0.70558,0.70569,0.70511,0.70537,127500001.0
2005-06-28 05:37:00,0.70547,0.70574,0.70542,0.70542,130000000.0
2005-06-28 05:38:00,0.70552,0.70564,0.7053,0.70541,105800000.0
2005-06-28 05:39:00,0.7054,0.70569,0.70528,0.70549,73200000.0
2005-06-28 05:40:00,0.70557,0.70563,0.70539,0.70539,79900000.0
2005-06-28 05:41:00,0.70546,0.70577,0.70546,0.7056,48000000.0
2005-06-28 05:42:00,0.70536,0.70547,0.70517,0.70528,48300000.0
2005-06-28 05:43:00,0.70529,0.70553,0.70517,0.70548,146500001.0
2005-06-28 05:44:00,0.70529,0.70562,0.70523,0.7054,102400001.0
2005-06-28 05:45:00,0.70543,0.70555,0.70517,0.70532,130600001.0
2005-06-28 05:46:00,0.70531,0.7056,0.70517,0.70539,114200000.0
2005-06-28 05:47:00,0.70537,0.70556,0.70517,0.70532,158599998.0
2005-06-28 05:48:00,0.70548,0.70556,0.70511,0.70514,121299999.0
2005-06-28 05:49:00,0.70542,0.70565,0.70523,0.70538,80800000.0
2005-06-28 05:50:00,0.70527,0.70566,0.70527,0.70552,84700000.0
2005-06-28 05:51:00,0.70558,0.70572,0.70539,0.70554,85299999.0
2005-06-28 05:52:00,0.70576,0.70581,0.70537,0.70558,85800000.0
2005-06-28 05:53:00,0.70545,0.70562,0.70533,0.70547,165000001.0
2005-06-28 05:54:00,0.70592,0.70598,0.70547,0.70548,95400000.0
2005-06-28 05:55:00,0.70591,0.70591,0.70527,0.70538,111000000.0
2005-06-28 05:56:00,0.70576,0.70601,0.70555,0.70584,156600002.0
2005-06-28 05:57:00,0.70595,0.70614,0.70566,0.70576,92100001.0
2005-06-28 05:58:00,0.70602,0.70617,0.70588,0.70589,196400001.0
2005-06-28 05:59:00,0.70576,0.70623,0.70576,0.70585,169700000.0
2005-06-28 06:00:00,0.70563,0.70622,0.70563,0.70622,87200000.0
2005-06-28 06:01:00,0.70601,0.70645,0.70582,0.70625,125399999.0
2005-06-28 06:02:00,0.70616,0.70639,0.70597,0.70639,127599996.0
2005-06-28 06:03:00,0.70653,0.70654,0.70617,0.7062,61900000.0
2005-06-28 06:04:00,0.70627,0.70634,0.70583,0.70583,73899999.0
2005-06-28 06:05:00,0.7059,0.70618,0.70584,0.70594,110700001.0
2005-06-28 06:06:00,0.70598,0.70618,0.70583,0.70607,110700000.0
2005-06-28 06:07:00,0.70611,0.7062,0.70579,0.70592,122299998.0
2005-06-28 06:08:00,0.7059,0.70611,0.70576,0.70581,93500000.0
2005-06-28 06:09:00,0.70591,0.70631,0.70591,0.70631,161599999.0
2005-06-28 06:10:00,0.70626,0.70643,0.70599,0.70631,93300002.0
2005-06-28 06:11:00,0.70605,0.70625,0.70599,0.7062,132499998.0
2005-06-28 06:12:00,0.70622,0.70628,0.70587,0.70605,137799998.0
2005-06-28 06:13:00,0.70607,0.70614,0.70583,0.70598,123299999.0
2005-06-28 06:14:00,0.70611,0.7064,0.70611,0.70635,73300000.0
2005-06-28 06:15:00,0.70613,0.70624,0.70588,0.70594,84800001.0
2005-06-28 06:16:00,0.70641,0.70641,0.70595,0.70599,106100000.0
2005-06-28 06:17:00,0.70604,0.7064,0.70593,0.70625,91699999.0
2005-06-28 06:18:00,0.70599,0.70654,0.70586,0.70621,150400001.0
2005-06-28 06:19:00,0.70588,0.70646,0.70587,0.70645,96300001.0
2005-06-28 06:20:00,0.70646,0.70652,0.70599,0.7061,135500000.0
2005-06-28 06:21:00,0.70603,0.70669,0.70596,0.70669,89799999.0
2005-06-28 06:22:00,0.70659,0.70659,0.70618,0.70637,92199999.0
2005-06-28 06:23:00,0.70638,0.70669,0.70627,0.70627,131000000.0
2005-06-28 06:24:00,0.70632,0.70662,0.70627,0.70649,96299998.0
2005-06-28 06:25:00,0.70649,0.70664,0.70625,0.70625,92700000.0
2005-06-28 06:26:00,0.70643,0.70681,0.70631,0.70681,73000000.0
2005-06-28 06:27:00,0.70677,0.70677,0.70611,0.70615,142599999.0
2005-06-28 06:28:00,0.70628,0.70644,0.70618,0.70628,75300000.0
2005-06-28 06:29:00,0.70642,0.70656,0.70603,0.70614,126399999.0
2005-06-28 06:30:00,0.70636,0.70636,0.70605,0.70609,95699997.0
2005-06-28 06:31:00,0.70657,0.70669,0.70631,0.70642,121099999.0
2005-06-28 06:32:00,0.70638,0.7067,0.70628,0.70634,166299998.0
2005-06-28 06:33:00,0.706,0.70689,0.706,0.70689,71499998.0
2005-06-28 06:34:00,0.70691,0.70691,0.70619,0.7062,71800000.0
2005-06-28 06:35:00,0.70616,0.70656,0.70613,0.70653,94900000.0
2005-06-28 06:36:00,0.70641,0.7067,0.70639,0.7067,90700002.0
2005-06-28 06:37:00,0.70663,0.70671,0.70653,0.70664,154300003.0
2005-06-28 06:38:00,0.70668,0.70674,0.70628,0.70658,81600000.0
2005-06-28 06:39:00,0.70648,0.70675,0.70616,0.70663,142899999.0
2005-06-28 06:40:00,0.70663,0.70674,0.7064,0.70642,115000000.0
2005-06-28 06:41:00,0.70654,0.70679,0.70646,0.70647,60200001.0
2005-06-28 06:42:00,0.70665,0.70687,0.70653,0.70668,126500001.0
2005-06-28 06:43:00,0.70635,0.70669,0.70616,0.7066,77700000.0
2005-06-28 06:44:00,0.70642,0.70665,0.70634,0.7066,113000000.0
2005-06-28 06:45:00,0.70647,0.70677,0.70623,0.70677,178000001.0
2005-06-28 06:46:00,0.70689,0.70689,0.70623,0.70627,125999998.0
2005-06-28 06:47:00,0.70648,0.70665,0.70619,0.70649,179799997.0
2005-06-28 06:48:00,0.70646,0.70648,0.70606,0.70617,133499998.0
2005-06-28 06:49:00,0.70617,0.70643,0.70593,0.70631,77500000.0
2005-06-28 06:50:00,0.70642,0.70659,0.70587,0.70604,78000000.0
2005-06-28 06:51:00,0.70632,0.70643,0.70571,0.70631,137899999.0
2005-06-28 06:52:00,0.70621,0.70634,0.70582,0.70603,197400002.0
2005-06-28 06:53:00,0.70589,0.70608,0.70542,0.70558,74999999.0
2005-06-28 06:54:00,0.70571,0.70603,0.70562,0.70573,142500004.0
2005-06-28 06:55:00,0.70586,0.70593,0.70553,0.70571,122999999.0
2005-06-28 06:56:00,0.70568,0.70593,0.70555,0.70588,86500000.0
2005-06-28 06:57:00,0.70569,0.70591,0.70546,0.70565,86000000.0
2005-06-28 06:58:00,0.70557,0.70584,0.70557,0.70573,109799999.0
2005-06-28 06:59:00,0.7057,0.70589,0.70561,0.70584,102300000.0
2005-06-28 07:00:00,0.70576,0.70595,0.70537,0.70557,81700000.0
2005-06-28 07:01:00,0.70549,0.70593,0.70549,0.7056,108300001.0
2005-06-28 07:02:00,0.70555,0.70602,0.70555,0.70571,127799999.0
2005-06-28 07:03:00,0.70552,0.7061,0.70547,0.70572,114999998.0
2005-06-28 07:04:00,0.70594,0.70609,0.70551,0.70559,133999996.0
2005-06-28 07:05:00,0.70602,0.70608,0.70559,0.70572,84200000.0
2005-06-28 07:06:00,0.70571,0.70598,0.70563,0.70573,126099999.0
2005-06-28 07:07:00,0.70584,0.70599,0.70576,0.70576,70800000.0
2005-06-28 07:08:00,0.70585,0.70611,0.70562,0.70576,166000001.0
2005-06-28 07:09:00,0.70573,0.70613,0.70573,0.70613,94199999.0
2005-06-28 07:10:00,0.70605,0.70625,0.70591,0.70592,120199999.0
2005-06-28 07:11:00,0.70613,0.70641,0.70587,0.7061,130699999.0
2005-06-28 07:12:00,0.70616,0.70618,0.70572,0.70572,123800000.0
2005-06-28 07:13:00,0.70594,0.70649,0.70594,0.70649,69300000.0
2005-06-28 07:14:00,0.70635,0.70635,0.70601,0.70627,34000000.0
2005-06-28 07:15:00,0.7061,0.70655,0.7061,0.7062,90099999.0
2005-06-28 07:16:00,0.70611,0.70635,0.70611,0.70634,56999999.0
2005-06-28 07:17:00,0.70637,0.70646,0.70612,0.7063,77399999.0
2005-06-28 07:18:00,0.70613,0.70643,0.70606,0.70633,117999999.0
2005-06-28 07:19:00,0.70669,0.70669,0.70609,0.70617,89900002.0
2005-06-28 07:20:00,0.7061,0.7063,0.70595,0.70616,108099999.0
2005-06-28 07:21:00,0.70583,0.70648,0.70572,0.70647,92400000.0
2005-06-28 07:22:00,0.70619,0.70639,0.70604,0.70614,109099999.0
2005-06-28 07:23:00,0.70627,0.70638,0.70601,0.70628,100000000.0
2005-06-28 07:24:00,0.7063,0.7063,0.70583,0.70583,51699999.0
2005-06-28 07:25:00,0.70591,0.70624,0.7059,0.70622,119199998.0
2005-06-28 07:26:00,0.70646,0.70646,0.7058,0.7058,164700000.0
2005-06-28 07:27:00,0.70582,0.7063,0.70582,0.7062,103399999.0
2005-06-28 07:28:00,0.70597,0.70621,0.70585,0.70602,88200000.0
2005-06-28 07:29:00,0.70603,0.70631,0.70577,0.70602,154800002.0
2005-06-28 07:30:00,0.70614,0.70629,0.70591,0.70602,51100000.0
2005-06-28 07:31:00,0.706,0.70654,0.70599,0.7063,138700001.0
2005-06-28 07:32:00,0.70634,0.70639,0.70598,0.70598,96400001.0
2005-06-28 07:33:00,0.70615,0.70666,0.706,0.70666,69099999.0
2005-06-28 07:34:00,0.7064,0.70665,0.70625,0.70651,82799999.0
2005-06-28 07:35:00,0.70672,0.70672,0.70615,0.70631,113599999.0
2005-06-28 07:36:00,0.70631,0.70646,0.70622,0.7063,107899999.0
2005-06-28 07:37:00,0.7063,0.7063,0.7059,0.70594,61300000.0
2005-06-28 07:38:00,0.70582,0.70644,0.70582,0.70644,85200000.0
2005-06-28 07:39:00,0.70655,0.70658,0.70594,0.70612,156399999.0
2005-06-28 07:40:00,0.70612,0.70629,0.70578,0.70585,87800000.0
2005-06-28 07:41:00,0.70568,0.70619,0.70568,0.70619,87999999.0
2005-06-28 07:42:00,0.70619,0.70626,0.70588,0.7059,116199998.0
2005-06-28 07:43:00,0.70594,0.70644,0.7059,0.70605,97299999.0
2005-06-28 07:44:00,0.7061,0.70635,0.70597,0.70619,156999998.0
2005-06-28 07:45:00,0.70615,0.70647,0.70592,0.70647,104500000.0
2005-06-28 07:46:00,0.70622,0.70642,0.70604,0.70614,141999999.0
2005-06-28 07:47:00,0.70624,0.70639,0.70607,0.70636,107099998.0
2005-06-28 07:48:00,0.70652,0.70669,0.70609,0.70621,196599999.0
2005-06-28 07:49:00,0.70608,0.70666,0.70608,0.70635,109199998.0
2005-06-28 07:50:00,0.70664,0.70684,0.70633,0.70641,103100002.0
2005-06-28 07:51:00,0.70666,0.70692,0.70629,0.70629,123600000.0
2005-06-28 07:52:00,0.70637,0.70658,0.70629,0.70642,65200000.0
2005-06-28 07:53:00,0.70652,0.70687,0.70639,0.7066,168099998.0
2005-06-28 07:54:00,0.70662,0.70685,0.70646,0.70662,67600001.0
2005-06-28 07:55:00,0.70647,0.70675,0.70634,0.70644,80200000.0
2005-06-28 07:56:00,0.70653,0.70674,0.70629,0.70633,139200000.0
2005-06-28 07:57:00,0.7063,0.70678,0.70625,0.70678,103000001.0
2005-06-28 07:58:00,0.70649,0.70679,0.70641,0.70657,186600002.0
2005-06-28 07:59:00,0.70674,0.70674,0.70627,0.70658,120100000.0
2005-06-28 08:00:00,0.70647,0.70669,0.70622,0.70638,91600001.0
2005-06-28 08:01:00,0.70656,0.70667,0.70645,0.70645,81299999.0
2005-06-28 08:02:00,0.70654,0.70665,0.70633,0.70644,90899999.0
2005-06-28 08:03:00,0.70663,0.70687,0.70643,0.7065,138499997.0
2005-06-28 08:04:00,0.70644,0.70681,0.7064,0.70659,108399999.0
2005-06-28 08:05:00,0.70637,0.7067,0.70628,0.70648,69400000.0
2005-06-28 08:06:00,0.70643,0.70652,0.70623,0.70638,168299998.0
2005-06-28 08:07:00,0.70645,0.70663,0.70617,0.70635,60700000.0
2005-06-28 08:08:00,0.70626,0.70647,0.70613,0.70639,120399998.0
2005-06-28 08:09:00,0.70654,0.70657,0.70611,0.70612,114699996.0
2005-06-28 08:10:00,0.70632,0.70657,0.70599,0.70605,99600000.0
2005-06-28 08:11:00,0.70616,0.70653,0.70609,0.70648,102099998.0
2005-06-28 08:12:00,0.70625,0.70647,0.70621,0.70636,77400000.0
2005-06-28 08:13:00,0.70603,0.70637,0.70587,0.70587,137300000.0
2005-06-28 08:14:00,0.70611,0.7063,0.70577,0.70577,77400000.0
2005-06-28 08:15:00,0.70582,0.70587,0.70554,0.70554,60100000.0
2005-06-28 08:16:00,0.70577,0.70584,0.70539,0.70544,73900001.0
2005-06-28 08:17:00,0.70554,0.70582,0.70545,0.70564,116700002.0
2005-06-28 08:18:00,0.70576,0.70582,0.70542,0.70548,70600000.0
2005-06-28 08:19:00,0.70562,0.70576,0.70535,0.70548,75000000.0
2005-06-28 08:20:00,0.7055,0.7059,0.70536,0.70557,149399998.0
2005-06-28 08:21:00,0.70535,0.70557,0.7051,0.7053,137000002.0
2005-06-28 08:22:00,0.70556,0.70572,0.70538,0.70561,69999999.0
2005-06-28 08:23:00,0.70552,0.70563,0.70533,0.70551,95200001.0
2005-06-28 08:24:00,0.70539,0.70569,0.70529,0.70569,164899999.0
2005-06-28 08:25:00,0.7056,0.70583,0.70544,0.70579,71100000.0
2005-06-28 08:26:00,0.70573,0.70598,0.70557,0.7058,87300001.0
2005-06-28 08:27:00,0.70574,0.7061,0.70566,0.70595,171300001.0
2005-06-28 08:28:00,0.70571,0.70604,0.70563,0.70602,120000000.0
2005-06-28 08:29:00,0.70604,0.70609,0.70568,0.70598,102000001.0
2005-06-28 08:30:00,0.70607,0.70619,0.70567,0.7057,146700002.0
2005-06-28 08:31:00,0.70565,0.70589,0.7055,0.70557,121000000.0
2005-06-28 08:32:00,0.7057,0.70588,0.7054,0.70547,155499997.0
2005-06-28 08:33:00,0.70525,0.70549,0.70503,0.70512,139200000.0
2005-06-28 08:34:00,0.70501,0.70572,0.70501,0.70513,145599997.0
2005-06-28 08:35:00,0.70516,0.7058,0.70516,0.7058,84800001.0
2005-06-28 08:36:00,0.70546,0.70554,0.70516,0.70517,81899999.0
2005-06-28 08:37:00,0.70551,0.70597,0.70536,0.70562,126699998.0
2005-06-28 08:38:00,0.70524,0.70555,0.70519,0.70539,98199999.0
2005-06-28 08:39:00,0.70545,0.70566,0.70545,0.7056,47100000.0
2005-06-28 08:40:00,0.70572,0.70576,0.70527,0.70527,164700000.0
2005-06-28 08:41:00,0.70536,0.70555,0.70502,0.70516,101300000.0
2005-06-28 08:42:00,0.70519,0.70533,0.70473,0.70473,107699999.0
2005-06-28 08:43:00,0.70507,0.70507,0.70453,0.70453,121000000.0
2005-06-28 08:44:00,0.70447,0.70481,0.70426,0.70447,114200000.0
2005-06-28 08:45:00,0.70455,0.70493,0.7044,0.70493,110500000.0
2005-06-28 08:46:00,0.70479,0.70479,0.70434,0.70449,68599999.0
2005-06-28 08:47:00,0.70454,0.70474,0.70431,0.70474,111700000.0
2005-06-28 08:48:00,0.70472,0.70489,0.70452,0.70477,102100000.0
2005-06-28 08:49:00,0.70472,0.70484,0.70407,0.70429,124800002.0
2005-06-28 08:50:00,0.7044,0.70457,0.70414,0.70424,113400000.0
2005-06-28 08:51:00,0.70403,0.70449,0.70374,0.70413,98800001.0
2005-06-28 08:52:00,0.70392,0.70429,0.7037,0.70407,110199999.0
2005-06-28 08:53:00,0.7039,0.70415,0.70383,0.70395,91800000.0
2005-06-28 08:54:00,0.70423,0.70444,0.70402,0.70411,100299999.0
2005-06-28 08:55:00,0.70415,0.70425,0.70382,0.70385,77700000.0
2005-06-28 08:56:00,0.70375,0.70417,0.70355,0.70402,82899999.0
2005-06-28 08:57:00,0.70401,0.70432,0.70391,0.70407,110899998.0
2005-06-28 08:58:00,0.704,0.7046,0.70392,0.70444,66099999.0
2005-06-28 08:59:00,0.70451,0.70487,0.70448,0.70475,124200000.0
2005-06-28 09:00:00,0.70448,0.70484,0.70433,0.70462,142200001.0
2005-06-28 09:01:00,0.70456,0.7049,0.70441,0.70452,119000001.0
2005-06-28 09:02:00,0.70435,0.7044,0.70389,0.70434,65300000.0
2005-06-28 09:03:00,0.70383,0.70408,0.70359,0.70374,71900000.0
2005-06-28 09:04:00,0.704,0.70417,0.70369,0.70402,119700001.0
2005-06-28 09:05:00,0.70383,0.70398,0.70363,0.70386,109700000.0
2005-06-28 09:06:00,0.70382,0.70408,0.70329,0.70329,130299999.0
2005-06-28 09:07:00,0.70333,0.70384,0.70327,0.70361,120699998.0
2005-06-28 09:08:00,0.70362,0.70377,0.70323,0.70361,129700000.0
2005-06-28 09:09:00,0.70374,0.7039,0.70344,0.7039,75300000.0
2005-06-28 09:10:00,0.70358,0.70381,0.7033,0.70377,149299999.0
2005-06-28 09:11:00,0.70338,0.70378,0.70327,0.70365,74500001.0
2005-06-28 09:12:00,0.70405,0.70405,0.70346,0.7036,108199999.0
2005-06-28 09:13:00,0.70377,0.70391,0.70346,0.70352,89800000.0
2005-06-28 09:14:00,0.70357,0.70393,0.70347,0.70366,101300000.0
2005-06-28 09:15:00,0.70383,0.70388,0.70338,0.70353,95899999.0
2005-06-28 09:16:00,0.70377,0.70391,0.70343,0.70362,121799999.0
2005-06-28 09:17:00,0.70351,0.70383,0.70346,0.70349,80000000.0
2005-06-28 09:18:00,0.70353,0.70361,0.703,0.70307,113499998.0
2005-06-28 09:19:00,0.70323,0.70363,0.70319,0.70346,109999999.0
2005-06-28 09:20:00,0.70367,0.70377,0.70332,0.70348,85200002.0
2005-06-28 09:21:00,0.70342,0.7037,0.70334,0.70345,96999998.0
2005-06-28 09:22:00,0.70379,0.70387,0.70327,0.70327,113499999.0
2005-06-28 09:23:00,0.70341,0.70374,0.7033,0.70373,80499999.0
2005-06-28 09:24:00,0.70348,0.70364,0.70334,0.70344,112900001.0
2005-06-28 09:25:00,0.70341,0.70365,0.70322,0.70364,92600000.0
2005-06-28 09:26:00,0.70368,0.70369,0.70325,0.70337,126000000.0
2005-06-28 09:27:00,0.70394,0.70397,0.70336,0.70354,76400000.0
2005-06-28 09:28:00,0.70377,0.70377,0.70319,0.70322,97600000.0
2005-06-28 09:29:00,0.70347,0.70363,0.70326,0.70356,73300000.0
2005-06-28 09:30:00,0.70356,0.70367,0.70325,0.70363,97900000.0
2005-06-28 09:31:00,0.70338,0.70377,0.70323,0.70353,141500000.0
2005-06-28 09:32:00,0.70339,0.70356,0.70317,0.70323,123100002.0
2005-06-28 09:33:00,0.70347,0.70374,0.70332,0.70343,69800000.0
2005-06-28 09:34:00,0.70349,0.70364,0.70336,0.70356,127699999.0
2005-06-28 09:35:00,0.7037,0.70398,0.70345,0.70387,92399999.0
2005-06-28 09:36:00,0.70403,0.70436,0.70371,0.70406,151800002.0
2005-06-28 09:37:00,0.7043,0.7043,0.7037,0.7037,59700000.0
2005-06-28 09:38:00,0.70392,0.70422,0.70389,0.7041,87399999.0
2005-06-28 09:39:00,0.70425,0.70447,0.7041,0.70432,134400000.0
2005-06-28 09:40:00,0.70437,0.70459,0.70411,0.70433,151900001.0
2005-06-28 09:41:00,0.70438,0.70474,0.70424,0.70459,140700000.0
2005-06-28 09:42:00,0.70429,0.70479,0.70411,0.70431,80699999.0
2005-06-28 09:43:00,0.70409,0.70439,0.70409,0.70424,87200001.0
2005-06-28 09:44:00,0.70441,0.70454,0.7042,0.70426,72400000.0
2005-06-28 09:45:00,0.70422,0.70452,0.7041,0.70436,143900003.0
2005-06-28 09:46:00,0.70389,0.70426,0.70389,0.70418,118799998.0
2005-06-28 09:47:00,0.70407,0.7042,0.70392,0.70407,108299999.0
2005-06-28 09:48:00,0.70405,0.70439,0.70395,0.704,90000000.0
2005-06-28 09:49:00,0.70434,0.70438,0.70412,0.70412,91699999.0
2005-06-28 09:50:00,0.70403,0.70434,0.70395,0.70434,103600000.0
2005-06-28 09:51:00,0.70402,0.70435,0.70387,0.70387,131499999.0
2005-06-28 09:52:00,0.70383,0.70434,0.70379,0.70399,109799999.0
2005-06-28 09:53:00,0.70416,0.70439,0.70397,0.70439,139700003.0
2005-06-28 09:54:00,0.7041,0.70434,0.70396,0.70402,54300000.0
2005-06-28 09:55:00,0.70393,0.70431,0.70389,0.70407,76000000.0
2005-06-28 09:56:00,0.70398,0.70437,0.70393,0.70418,152000000.0
2005-06-28 09:57:00,0.70424,0.70438,0.7041,0.70424,57200000.0
2005-06-28 09:58:00,0.7043,0.70445,0.70393,0.70404,145999999.0
2005-06-28 09:59:00,0.70383,0.70424,0.70381,0.70405,81700000.0
2005-06-28 10:00:00,0.70414,0.7042,0.70374,0.70385,123299999.0
2005-06-28 10:01:00,0.70426,0.70426,0.70375,0.70395,89200002.0
2005-06-28 10:02:00,0.70393,0.70423,0.70392,0.70402,97600000.0
2005-06-28 10:03:00,0.70384,0.70428,0.70377,0.70394,83700000.0
2005-06-28 10:04:00,0.70398,0.70435,0.70398,0.70411,110799999.0
2005-06-28 10:05:00,0.70426,0.70441,0.70396,0.7042,78200000.0
2005-06-28 10:06:00,0.70452,0.70459,0.70413,0.70439,73400001.0
2005-06-28 10:07:00,0.70424,0.70452,0.70417,0.70442,63099999.0
2005-06-28 10:08:00,0.70445,0.70465,0.7043,0.70453,152899997.0
2005-06-28 10:09:00,0.70436,0.70466,0.70423,0.70432,138000000.0
2005-06-28 10:10:00,0.70434,0.70474,0.70434,0.70471,42100000.0
2005-06-28 10:11:00,0.70465,0.70487,0.7045,0.7045,89200000.0
2005-06-28 10:12:00,0.70477,0.70482,0.70433,0.70441,127499998.0
2005-06-28 10:13:00,0.70454,0.70465,0.70417,0.70417,65200000.0
2005-06-28 10:14:00,0.70429,0.70444,0.70395,0.70412,43300000.0
2005-06-28 10:15:00,0.70454,0.70454,0.70414,0.70418,71200000.0
2005-06-28 10:16:00,0.70438,0.70443,0.70412,0.70434,120299999.0
2005-06-28 10:17:00,0.70456,0.70468,0.70429,0.7043,99900002.0
2005-06-28 10:18:00,0.70424,0.70446,0.7041,0.70433,114500001.0
2005-06-28 10:19:00,0.70436,0.70468,0.70435,0.7046,88100002.0
2005-06-28 10:20:00,0.70447,0.70467,0.70429,0.70443,71700000.0
2005-06-28 10:21:00,0.70465,0.70483,0.70449,0.70469,78600001.0
2005-06-28 10:22:00,0.70446,0.70485,0.70445,0.70475,116900002.0
2005-06-28 10:23:00,0.70478,0.70489,0.70453,0.70486,111000000.0
2005-06-28 10:24:00,0.7048,0.70512,0.70478,0.70487,88399999.0
2005-06-28 10:25:00,0.70511,0.70515,0.70455,0.70498,93500001.0
2005-06-28 10:26:00,0.70472,0.70508,0.70472,0.7048,88899999.0
2005-06-28 10:27:00,0.705,0.70502,0.7046,0.70491,136099999.0
2005-06-28 10:28:00,0.70492,0.7052,0.70481,0.70503,100700001.0
2005-06-28 10:29:00,0.70536,0.70541,0.70497,0.70497,136700002.0
2005-06-28 10:30:00,0.70512,0.70521,0.70495,0.70513,124100002.0
2005-06-28 10:31:00,0.70478,0.70517,0.70465,0.70499,55000000.0
2005-06-28 10:32:00,0.70475,0.70508,0.70454,0.70454,125499999.0
2005-06-28 10:33:00,0.70474,0.70488,0.70456,0.70483,88499999.0
2005-06-28 10:34:00,0.70458,0.70482,0.70446,0.70481,73700001.0
2005-06-28 10:35:00,0.70464,0.70475,0.70448,0.7045,96800002.0
2005-06-28 10:36:00,0.70453,0.70493,0.70445,0.70493,160400000.0
2005-06-28 10:37:00,0.70476,0.70476,0.70432,0.70455,93000001.0
2005-06-28 10:38:00,0.70456,0.70466,0.70439,0.7044,54300000.0
2005-06-28 10:39:00,0.70435,0.70471,0.70432,0.70471,128999999.0
2005-06-28 10:40:00,0.70471,0.70471,0.70437,0.70447,63600000.0
2005-06-28 10:41:00,0.70418,0.70469,0.70417,0.70432,117100000.0
2005-06-28 10:42:00,0.70431,0.70473,0.70431,0.70442,109900003.0
2005-06-28 10:43:00,0.70424,0.70467,0.70417,0.70456,75800000.0
2005-06-28 10:44:00,0.70425,0.70449,0.70411,0.70429,163400000.0
2005-06-28 10:45:00,0.70435,0.70441,0.7041,0.70414,167499999.0
2005-06-28 10:46:00,0.70429,0.70442,0.70393,0.70402,106499999.0
2005-06-28 10:47:00,0.70426,0.70436,0.704,0.70429,108399998.0
2005-06-28 10:48:00,0.70426,0.70434,0.70394,0.70402,154999998.0
2005-06-28 10:49:00,0.7039,0.70439,0.70388,0.70418,156800000.0
2005-06-28 10:50:00,0.7041,0.70425,0.70386,0.70411,78899999.0
2005-06-28 10:51:00,0.70409,0.70436,0.70387,0.70402,139000000.0
2005-06-28 10:52:00,0.7042,0.70448,0.7041,0.70448,85600000.0
2005-06-28 10:53:00,0.70452,0.70454,0.70403,0.70439,132200000.0
2005-06-28 10:54:00,0.70423,0.70446,0.70419,0.70446,83900000.0
2005-06-28 10:55:00,0.70426,0.70467,0.70416,0.70467,97900001.0
2005-06-28 10:56:00,0.70435,0.70443,0.70407,0.70411,64400001.0
2005-06-28 10:57:00,0.70429,0.70455,0.70429,0.70455,151699998.0
2005-06-28 10:58:00,0.70446,0.7045,0.7042,0.70426,128199999.0
2005-06-28 10:59:00,0.70441,0.70455,0.70412,0.70422,79800001.0
2005-06-28 11:00:00,0.70425,0.70474,0.7042,0.70456,118800000.0
2005-06-28 11:01:00,0.70427,0.70446,0.70382,0.70429,80099999.0
2005-06-28 11:02:00,0.7041,0.70439,0.70393,0.70427,115500001.0
2005-06-28 11:03:00,0.70402,0.7045,0.70385,0.70385,138300000.0
2005-06-28 11:04:00,0.7038,0.70414,0.7037,0.704,133699998.0
2005-06-28 11:05:00,0.70412,0.7043,0.70398,0.70411,109000000.0
2005-06-28 11:06:00,0.70414,0.7043,0.70399,0.7042,88399999.0
2005-06-28 11:07:00,0.70421,0.70435,0.70382,0.70385,75200001.0
2005-06-28 11:08:00,0.70439,0.70439,0.70392,0.70414,136499999.0
2005-06-28 11:09:00,0.70427,0.70436,0.70382,0.70432,107099999.0
2005-06-28 11:10:00,0.70441,0.70441,0.70395,0.70427,64199999.0
2005-06-28 11:11:00,0.70423,0.70444,0.7041,0.70435,83600002.0
2005-06-28 11:12:00,0.70421,0.70462,0.70418,0.70456,83100001.0
2005-06-28 11:13:00,0.70436,0.70448,0.70426,0.70441,120499999.0
2005-06-28 11:14:00,0.70423,0.70445,0.70416,0.70428,152900000.0
2005-06-28 11:15:00,0.70428,0.70477,0.70422,0.70463,95700000.0
2005-06-28 11:16:00,0.70428,0.70456,0.70404,0.7043,86200000.0
2005-06-28 11:17:00,0.70426,0.70476,0.70422,0.70469,122900002.0
2005-06-28 11:18:00,0.70454,0.70469,0.70443,0.70443,121600000.0
2005-06-28 11:19:00,0.70436,0.7046,0.70427,0.70452,162400001.0
2005-06-28 11:20:00,0.7047,0.70484,0.70425,0.70461,138800000.0
2005-06-28 11:21:00,0.70458,0.70514,0.70458,0.70502,147899999.0
2005-06-28 11:22:00,0.70512,0.70524,0.70474,0.7049,77400000.0
2005-06-28 11:23:00,0.70493,0.70544,0.70481,0.70539,74700000.0
2005-06-28 11:24:00,0.70544,0.70558,0.70494,0.70544,140299999.0
2005-06-28 11:25:00,0.70544,0.70545,0.70516,0.7053,111799997.0
2005-06-28 11:26:00,0.70528,0.70551,0.70515,0.70538,114800002.0
2005-06-28 11:27:00,0.70525,0.70556,0.70519,0.70542,125100000.0
2005-06-28 11:28:00,0.70539,0.70549,0.70496,0.70507,88300000.0
2005-06-28 11:29:00,0.70522,0.70529,0.70485,0.7049,84400000.0
2005-06-28 11:30:00,0.7049,0.70505,0.70479,0.70486,101500001.0
2005-06-28 11:31:00,0.70479,0.70525,0.70479,0.70499,144399996.0
2005-06-28 11:32:00,0.70482,0.70516,0.70482,0.70488,149700000.0
2005-06-28 11:33:00,0.70486,0.70523,0.7048,0.70501,103200001.0
2005-06-28 11:34:00,0.70505,0.70528,0.70497,0.70497,103199999.0
2005-06-28 11:35:00,0.70497,0.70512,0.70472,0.70488,154500003.0
2005-06-28 11:36:00,0.7049,0.70512,0.70471,0.70495,137999997.0
2005-06-28 11:37:00,0.70499,0.70516,0.70485,0.70486,89800000.0
2005-06-28 11:38:00,0.70509,0.70513,0.7047,0.7048,118999997.0
2005-06-28 11:39:00,0.70481,0.70503,0.70467,0.70485,98499998.0
2005-06-28 11:40:00,0.70479,0.70507,0.70477,0.70487,82899998.0
2005-06-28 11:41:00,0.70491,0.70532,0.70491,0.70521,115600000.0
2005-06-28 11:42:00,0.70508,0.70531,0.70463,0.70508,219200003.0
2005-06-28 11:43:00,0.70503,0.70534,0.70497,0.70497,95800000.0
2005-06-28 11:44:00,0.70515,0.70517,0.70486,0.70486,109300000.0
2005-06-28 11:45:00,0.70484,0.70529,0.70477,0.70519,109499999.0
2005-06-28 11:46:00,0.70532,0.70543,0.70461,0.70468,64500001.0
2005-06-28 11:47:00,0.70528,0.70528,0.70463,0.70481,118500000.0
2005-06-28 11:48:00,0.70479,0.70509,0.70464,0.70464,143999997.0
2005-06-28 11:49:00,0.70471,0.70495,0.7045,0.70466,107100000.0
2005-06-28 11:50:00,0.70476,0.70502,0.7046,0.70484,64500000.0
2005-06-28 11:51:00,0.70455,0.70478,0.70432,0.70466,143799997.0
2005-06-28 11:52:00,0.70482,0.70489,0.70448,0.70448,91799999.0
2005-06-28 11:53:00,0.70481,0.70487,0.70452,0.70462,83300000.0
2005-06-28 11:54:00,0.70467,0.7048,0.70438,0.70455,151299998.0
2005-06-28 11:55:00,0.70448,0.70513,0.70438,0.70494,121299998.0
2005-06-28 11:56:00,0.70473,0.70517,0.70469,0.70502,129999998.0
2005-06-28 11:57:00,0.70504,0.70527,0.70488,0.70488,73900000.0
2005-06-28 11:58:00,0.70529,0.70529,0.70471,0.70521,97600001.0
2005-06-28 11:59:00,0.70507,0.70518,0.70493,0.70512,141300001.0
2005-06-28 12:00:00,0.70511,0.70519,0.70476,0.70494,96800000.0
2005-06-28 12:01:00,0.70504,0.70541,0.70487,0.70487,128600001.0
2005-06-28 12:02:00,0.70526,0.70526,0.70471,0.70508,134099999.0
2005-06-28 12:03:00,0.70532,0.70543,0.70487,0.70498,142100002.0
2005-06-28 12:04:00,0.70552,0.70574,0.70518,0.70574,82399999.0
2005-06-28 12:05:00,0.70575,0.70575,0.70524,0.70544,67000001.0
2005-06-28 12:06:00,0.70557,0.7057,0.70528,0.70555,100799998.0
2005-06-28 12:07:00,0.70529,0.70563,0.70508,0.70518,140099998.0
2005-06-28 12:08:00,0.70522,0.70548,0.70514,0.70524,65700000.0
2005-06-28 12:09:00,0.7055,0.7055,0.70506,0.70507,111300001.0
2005-06-28 12:10:00,0.70536,0.70544,0.70501,0.70527,70500001.0
2005-06-28 12:11:00,0.705,0.70535,0.70499,0.70503,99300000.0
2005-06-28 12:12:00,0.7054,0.70543,0.70494,0.70543,120600001.0
2005-06-28 12:13:00,0.7053,0.70559,0.70517,0.70546,132599998.0
2005-06-28 12:14:00,0.7053,0.7056,0.70511,0.70552,182700000.0
2005-06-28 12:15:00,0.70556,0.70572,0.70533,0.70555,63700000.0
2005-06-28 12:16:00,0.70553,0.70582,0.70536,0.70565,103600000.0
2005-06-28 12:17:00,0.70551,0.70577,0.70535,0.70549,81199999.0
2005-06-28 12:18:00,0.70588,0.70606,0.70567,0.70599,95999998.0
2005-06-28 12:19:00,0.70619,0.70624,0.70576,0.70597,82800000.0
2005-06-28 12:20:00,0.70589,0.70594,0.7057,0.70586,87299999.0
2005-06-28 12:21:00,0.70602,0.70624,0.70564,0.70608,133800001.0
2005-06-28 12:22:00,0.70644,0.70655,0.70609,0.70633,102700000.0
2005-06-28 12:23:00,0.70637,0.70647,0.70584,0.7059,102000000.0
2005-06-28 12:24:00,0.70595,0.7062,0.70562,0.7058,108900000.0
2005-06-28 12:25:00,0.70572,0.706,0.70559,0.70592,66000000.0
2005-06-28 12:26:00,0.70576,0.70589,0.70557,0.70584,98200001.0
2005-06-28 12:27:00,0.70591,0.70591,0.70552,0.70561,132900000.0
2005-06-28 12:28:00,0.7057,0.70581,0.70541,0.70575,174199999.0
2005-06-28 12:29:00,0.70569,0.7058,0.70555,0.7058,95000000.0
2005-06-28 12:30:00,0.70564,0.70564,0.70502,0.70507,144099997.0
2005-06-28 12:31:00,0.70525,0.70548,0.70495,0.70524,83200001.0
2005-06-28 12:32:00,0.70513,0.70537,0.70495,0.70517,132099998.0
2005-06-28 12:33:00,0.70532,0.70541,0.70497,0.70517,122300000.0
2005-06-28 12:34:00,0.70526,0.70571,0.70526,0.70571,141300002.0
2005-06-28 12:35:00,0.7054,0.70548,0.70524,0.70533,92300002.0
2005-06-28 12:36:00,0.70534,0.70565,0.70534,0.70546,85200001.0
2005-06-28 12:37:00,0.70524,0.70565,0.70524,0.7056,64300000.0
2005-06-28 12:38:00,0.70555,0.70555,0.70524,0.70553,87300001.0
2005-06-28 12:39:00,0.70535,0.70561,0.70525,0.70545,98000000.0
2005-06-28 12:40:00,0.70526,0.70566,0.70526,0.70563,126599998.0
2005-06-28 12:41:00,0.70545,0.70567,0.7053,0.70566,106900002.0
2005-06-28 12:42:00,0.70572,0.70574,0.7054,0.70547,153899998.0
2005-06-28 12:43:00,0.7058,0.70589,0.7054,0.70544,122000000.0
2005-06-28 12:44:00,0.70548,0.7057,0.70541,0.7057,126900001.0
2005-06-28 12:45:00,0.70575,0.70575,0.70526,0.7054,64600001.0
2005-06-28 12:46:00,0.70556,0.70574,0.70541,0.70574,70400001.0
2005-06-28 12:47:00,0.7055,0.70568,0.70538,0.70539,103800000.0
2005-06-28 12:48:00,0.70546,0.70569,0.70536,0.70563,115699998.0
2005-06-28 12:49:00,0.7057,0.70578,0.70511,0.70522,142199998.0
2005-06-28 12:50:00,0.70499,0.70539,0.70499,0.70527,108700001.0
2005-06-28 12:51:00,0.70503,0.70545,0.70503,0.7052,99400001.0
2005-06-28 12:52:00,0.70533,0.70562,0.70511,0.70528,111300000.0
2005-06-28 12:53:00,0.7054,0.70571,0.7054,0.70563,64500000.0
2005-06-28 12:54:00,0.70566,0.70573,0.70545,0.70557,62499999.0
2005-06-28 12:55:00,0.70555,0.70585,0.70545,0.70549,135800003.0
2005-06-28 12:56:00,0.70562,0.70602,0.70558,0.7056,105400002.0
2005-06-28 12:57:00,0.70581,0.70594,0.70574,0.70587,84400000.0
2005-06-28 12:58:00,0.70567,0.70609,0.70567,0.70583,96499999.0
2005-06-28 12:59:00,0.70576,0.70631,0.70563,0.70626,89999999.0
2005-06-28 13:00:00,0.70641,0.70641,0.70569,0.70584,104499998.0
2005-06-28 13:01:00,0.70563,0.70593,0.7055,0.70582,124300003.0
2005-06-28 13:02:00,0.70592,0.70593,0.70557,0.7059,151400000.0
2005-06-28 13:03:00,0.70566,0.70577,0.7055,0.70577,105400001.0
2005-06-28 13:04:00,0.70575,0.70575,0.70537,0.70557,147399998.0
2005-06-28 13:05:00,0.70553,0.70572,0.70536,0.70558,131300000.0
2005-06-28 13:06:00,0.70556,0.70588,0.70546,0.70573,107699999.0
2005-06-28 13:07:00,0.70537,0.70563,0.70528,0.70542,104400000.0
2005-06-28 13:08:00,0.70525,0.70551,0.70498,0.70498,139800001.0
2005-06-28 13:09:00,0.70523,0.70542,0.70509,0.70517,125999998.0
2005-06-28 13:10:00,0.70516,0.70543,0.70516,0.7053,119599998.0
2005-06-28 13:11:00,0.70508,0.70552,0.70505,0.70505,71700000.0
2005-06-28 13:12:00,0.70529,0.70529,0.70491,0.70494,86500000.0
2005-06-28 13:13:00,0.70486,0.70534,0.70483,0.70519,91800000.0
2005-06-28 13:14:00,0.70488,0.70498,0.70481,0.70496,143500000.0
2005-06-28 13:15:00,0.70503,0.70505,0.70469,0.70477,84899999.0
2005-06-28 13:16:00,0.70462,0.70481,0.70429,0.70429,165799998.0
2005-06-28 13:17:00,0.70418,0.70469,0.70418,0.70421,124199999.0
2005-06-28 13:18:00,0.70417,0.70471,0.70417,0.70449,118200000.0
2005-06-28 13:19:00,0.70431,0.70468,0.70431,0.70465,70000000.0
2005-06-28 13:20:00,0.70455,0.70471,0.70455,0.7046,89500000.0
2005-06-28 13:21:00,0.70454,0.70478,0.70439,0.7046,117300001.0
2005-06-28 13:22:00,0.7043,0.70454,0.70419,0.70445,82899999.0
2005-06-28 13:23:00,0.70465,0.70473,0.70438,0.70448,137600000.0
2005-06-28 13:24:00,0.70456,0.70475,0.70424,0.70424,205200003.0
2005-06-28 13:25:00,0.7045,0.70467,0.7044,0.70464,85300000.0
2005-06-28 13:26:00,0.70451,0.70475,0.70447,0.70475,107900001.0
2005-06-28 13:27:00,0.70481,0.70522,0.7043,0.7043,183300000.0
2005-06-28 13:28:00,0.70457,0.7047,0.70448,0.70449,90299999.0
2005-06-28 13:29:00,0.70435,0.70456,0.7043,0.7044,126400001.0
2005-06-28 13:30:00,0.70422,0.70464,0.70419,0.70419,91900000.0
2005-06-28 13:31:00,0.704,0.70449,0.70399,0.70423,136100000.0
2005-06-28 13:32:00,0.70439,0.70439,0.70411,0.70415,94600000.0
2005-06-28 13:33:00,0.70442,0.70461,0.70404,0.70404,109900000.0
2005-06-28 13:34:00,0.70432,0.7046,0.70399,0.70399,99299999.0
2005-06-28 13:35:00,0.704,0.7042,0.70393,0.70409,95999999.0
2005-06-28 13:36:00,0.70408,0.70415,0.70383,0.70383,125300003.0
2005-06-28 13:37:00,0.70438,0.70438,0.70383,0.70406,56800000.0
2005-06-28 13:38:00,0.70423,0.70423,0.70363,0.70363,73100000.0
2005-06-28 13:39:00,0.70384,0.70394,0.70343,0.70345,106500001.0
2005-06-28 13:40:00,0.70338,0.70366,0.70325,0.70363,168899997.0
2005-06-28 13:41:00,0.70344,0.70359,0.70333,0.70342,128000000.0
2005-06-28 13:42:00,0.70372,0.70383,0.70354,0.70355,114000002.0
2005-06-28 13:43:00,0.70353,0.70389,0.70342,0.70349,78700000.0
2005-06-28 13:44:00,0.70336,0.70343,0.70239,0.70241,98099999.0
2005-06-28 13:45:00,0.70257,0.70288,0.70238,0.70288,94500001.0
2005-06-28 13:46:00,0.70269,0.70292,0.70261,0.7028,156199999.0
2005-06-28 13:47:00,0.7026,0.70272,0.70224,0.70256,97400000.0
2005-06-28 13:48:00,0.70216,0.70245,0.70193,0.70196,151599999.0
2005-06-28 13:49:00,0.70189,0.70212,0.70171,0.70173,140299999.0
2005-06-28 13:50:00,0.70138,0.70222,0.70138,0.70208,119100000.0
2005-06-28 13:51:00,0.70215,0.70224,0.70177,0.7019,110600003.0
2005-06-28 13:52:00,0.70191,0.702,0.70158,0.702,81199999.0
2005-06-28 13:53:00,0.70187,0.70193,0.70153,0.70185,118599998.0
2005-06-28 13:54:00,0.70186,0.702,0.70158,0.702,145099999.0
2005-06-28 13:55:00,0.70195,0.70195,0.70153,0.7018,79400002.0
2005-06-28 13:56:00,0.70184,0.70189,0.70151,0.70182,116899999.0
2005-06-28 13:57:00,0.70174,0.70178,0.70148,0.70159,85599998.0
2005-06-28 13:58:00,0.70155,0.70163,0.70121,0.70149,91800000.0
2005-06-28 13:59:00,0.7011,0.70163,0.7011,0.70143,75600000.0
2005-06-28 14:00:00,0.70141,0.70148,0.70067,0.70095,86900000.0
2005-06-28 14:01:00,0.70125,0.70137,0.70095,0.70116,113200000.0
2005-06-28 14:02:00,0.70103,0.7014,0.70099,0.7014,116000000.0
2005-06-28 14:03:00,0.70126,0.70157,0.70115,0.70119,69100000.0
2005-06-28 14:04:00,0.70143,0.70156,0.70127,0.7015,116099998.0
2005-06-28 14:05:00,0.70135,0.70146,0.70123,0.70126,127399997.0
2005-06-28 14:06:00,0.70155,0.7016,0.70116,0.7016,90099999.0
2005-06-28 14:07:00,0.70161,0.70179,0.70138,0.70166,141200002.0
2005-06-28 14:08:00,0.70159,0.70172,0.70128,0.7016,125099998.0
2005-06-28 14:09:00,0.70147,0.70159,0.70116,0.70152,133100001.0
2005-06-28 14:10:00,0.70125,0.70148,0.70115,0.70138,56500000.0
2005-06-28 14:11:00,0.70129,0.70143,0.70106,0.70128,140000001.0
2005-06-28 14:12:00,0.70129,0.70147,0.70119,0.70126,164799997.0
2005-06-28 14:13:00,0.70147,0.70158,0.70106,0.7015,70500001.0
2005-06-28 14:14:00,0.70154,0.70158,0.70119,0.70121,71700001.0
2005-06-28 14:15:00,0.70122,0.70137,0.70107,0.70122,93400000.0
2005-06-28 14:16:00,0.70108,0.70127,0.70088,0.70119,115600000.0
2005-06-28 14:17:00,0.70117,0.7013,0.70094,0.701,98600000.0
2005-06-28 14:18:00,0.70096,0.70145,0.70096,0.7012,118000000.0
2005-06-28 14:19:00,0.70104,0.7014,0.70096,0.7011,142700000.0
2005-06-28 14:20:00,0.70109,0.70147,0.70109,0.70133,123400000.0
2005-06-28 14:21:00,0.70149,0.70149,0.70108,0.70123,83500001.0
2005-06-28 14:22:00,0.70142,0.70165,0.70098,0.70115,84800001.0
2005-06-28 14:23:00,0.70111,0.70125,0.70109,0.70117,93200000.0
2005-06-28 14:24:00,0.70132,0.70136,0.70115,0.70125,92400001.0
2005-06-28 14:25:00,0.70107,0.70146,0.70102,0.70129,186899997.0
2005-06-28 14:26:00,0.70126,0.70152,0.7012,0.70138,72200000.0
2005-06-28 14:27:00,0.7012,0.70168,0.70106,0.70168,118000000.0
2005-06-28 14:28:00,0.70177,0.70184,0.70137,0.7017,123200000.0
2005-06-28 14:29:00,0.70128,0.70179,0.70118,0.70163,105900000.0
2005-06-28 14:30:00,0.70162,0.7018,0.7014,0.70165,111099997.0
2005-06-28 14:31:00,0.7016,0.70177,0.70147,0.70161,149700002.0
2005-06-28 14:32:00,0.70166,0.70178,0.70136,0.70167,121400001.0
2005-06-28 14:33:00,0.70184,0.70192,0.70155,0.70165,111700000.0
2005-06-28 14:34:00,0.70161,0.70184,0.7015,0.70184,108800001.0
2005-06-28 14:35:00,0.70192,0.70192,0.70159,0.70179,113300000.0
2005-06-28 14:36:00,0.70189,0.70189,0.70161,0.7018,106500000.0
2005-06-28 14:37:00,0.70205,0.70208,0.70166,0.70182,170600002.0
2005-06-28 14:38:00,0.70171,0.70191,0.70153,0.70163,92500001.0
2005-06-28 14:39:00,0.7016,0.70191,0.7016,0.70191,117300001.0
2005-06-28 14:40:00,0.7018,0.70195,0.70164,0.7018,112599999.0
2005-06-28 14:41:00,0.70187,0.70187,0.70152,0.7016,110200000.0
2005-06-28 14:42:00,0.70169,0.70187,0.70155,0.70173,84800000.0
2005-06-28 14:43:00,0.70165,0.7017,0.70118,0.70128,65000000.0
2005-06-28 14:44:00,0.70142,0.70174,0.70133,0.70174,102800000.0
2005-06-28 14:45:00,0.70165,0.70179,0.70147,0.70173,78000000.0
2005-06-28 14:46:00,0.70169,0.70173,0.70143,0.70152,167699997.0
2005-06-28 14:47:00,0.70133,0.70159,0.70124,0.70125,95500000.0
2005-06-28 14:48:00,0.70162,0.7017,0.70136,0.70147,84400000.0
2005-06-28 14:49:00,0.70138,0.70168,0.70127,0.70143,89800000.0
2005-06-28 14:50:00,0.70165,0.70172,0.70134,0.70134,54500000.0
2005-06-28 14:51:00,0.70158,0.70172,0.70133,0.70158,174499998.0
2005-06-28 14:52:00,0.70145,0.70175,0.70124,0.70124,128700000.0
2005-06-28 14:53:00,0.70144,0.70162,0.7009,0.7009,134800000.0
2005-06-28 14:54:00,0.70105,0.70146,0.70105,0.70137,116700000.0
2005-06-28 14:55:00,0.70121,0.70147,0.70116,0.70116,60500000.0
2005-06-28 14:56:00,0.70162,0.70162,0.70126,0.7015,126500000.0
2005-06-28 14:57:00,0.7015,0.70167,0.70135,0.70135,118300001.0
2005-06-28 14:58:00,0.70149,0.70165,0.70143,0.70159,107600000.0
2005-06-28 14:59:00,0.70131,0.70145,0.70122,0.70138,104699999.0
2005-06-28 15:00:00,0.70127,0.7016,0.70125,0.70151,94700000.0
2005-06-28 15:01:00,0.70128,0.70147,0.70098,0.70111,113199998.0
2005-06-28 15:02:00,0.70136,0.70143,0.70108,0.70115,54200001.0
2005-06-28 15:03:00,0.7011,0.70147,0.70106,0.70125,107599998.0
2005-06-28 15:04:00,0.70137,0.70144,0.70109,0.70113,124600001.0
2005-06-28 15:05:00,0.70133,0.70146,0.70113,0.70128,98899998.0
2005-06-28 15:06:00,0.70157,0.70157,0.70099,0.70121,192499999.0
2005-06-28 15:07:00,0.70113,0.70135,0.70094,0.70123,145000001.0
2005-06-28 15:08:00,0.70125,0.70127,0.70048,0.70048,125200001.0
2005-06-28 15:09:00,0.70102,0.70104,0.70071,0.70083,83000000.0
2005-06-28 15:10:00,0.70095,0.7011,0.70078,0.70084,94000001.0
2005-06-28 15:11:00,0.70084,0.70086,0.70052,0.70066,105499999.0
2005-06-28 15:12:00,0.70051,0.7012,0.70044,0.70105,86000000.0
2005-06-28 15:13:00,0.70106,0.70128,0.70084,0.7011,56800000.0
2005-06-28 15:14:00,0.70153,0.70159,0.70106,0.70131,76899999.0
2005-06-28 15:15:00,0.70134,0.70145,0.70121,0.70132,125000001.0
2005-06-28 15:16:00,0.70104,0.70154,0.70097,0.70127,121999999.0
2005-06-28 15:17:00,0.70118,0.70144,0.70108,0.70121,190500001.0
2005-06-28 15:18:00,0.7011,0.70143,0.70089,0.70089,93999999.0
2005-06-28 15:19:00,0.7009,0.70125,0.70083,0.70094,122400000.0
2005-06-28 15:20:00,0.70081,0.70111,0.70074,0.70107,114900000.0
2005-06-28 15:21:00,0.70114,0.70135,0.70087,0.70115,123200000.0
2005-06-28 15:22:00,0.70121,0.70136,0.70093,0.70133,85500000.0
2005-06-28 15:23:00,0.70121,0.70146,0.70101,0.70143,104400000.0
2005-06-28 15:24:00,0.70116,0.70133,0.7009,0.70109,156300000.0
2005-06-28 15:25:00,0.70108,0.70138,0.70091,0.70095,142000000.0
2005-06-28 15:26:00,0.70093,0.70141,0.70093,0.70136,101200003.0
2005-06-28 15:27:00,0.70135,0.70143,0.70096,0.70112,111999998.0
2005-06-28 15:28:00,0.70121,0.70133,0.70091,0.7011,127800001.0
2005-06-28 15:29:00,0.70113,0.70137,0.70109,0.70115,122500001.0
2005-06-28 15:30:00,0.70125,0.70135,0.70087,0.701,111900002.0
2005-06-28 15:31:00,0.7009,0.70109,0.70064,0.70092,98699999.0
2005-06-28 15:32:00,0.70084,0.70096,0.70063,0.70072,107700000.0
2005-06-28 15:33:00,0.70089,0.70098,0.70062,0.70062,103100000.0
2005-06-28 15:34:00,0.70066,0.70113,0.70058,0.70103,82499999.0
2005-06-28 15:35:00,0.7008,0.70096,0.70064,0.70081,142499997.0
2005-06-28 15:36:00,0.70074,0.70106,0.70068,0.70074,112499998.0
2005-06-28 15:37:00,0.70037,0.7007,0.70029,0.70062,116300001.0
2005-06-28 15:38:00,0.70049,0.70059,0.70011,0.70052,48300000.0
2005-06-28 15:39:00,0.70026,0.70074,0.70006,0.7007,89399999.0
2005-06-28 15:40:00,0.70039,0.70059,0.70019,0.70023,100900000.0
2005-06-28 15:41:00,0.70019,0.70064,0.70012,0.70064,105600001.0
2005-06-28 15:42:00,0.7004,0.70054,0.70026,0.70048,131000002.0
2005-06-28 15:43:00,0.70082,0.70085,0.70032,0.70049,87800001.0
2005-06-28 15:44:00,0.70074,0.70085,0.70042,0.70053,100899999.0
2005-06-28 15:45:00,0.70087,0.70109,0.70064,0.70088,179900001.0
2005-06-28 15:46:00,0.70089,0.70089,0.70033,0.70044,99299997.0
2005-06-28 15:47:00,0.70028,0.70062,0.70014,0.70022,138099998.0
2005-06-28 15:48:00,0.7005,0.70076,0.70012,0.70059,120799998.0
2005-06-28 15:49:00,0.70026,0.70086,0.70023,0.70086,165099998.0
2005-06-28 15:50:00,0.70095,0.70134,0.70095,0.70134,96900000.0
2005-06-28 15:51:00,0.7016,0.7016,0.70105,0.70128,80100000.0
2005-06-28 15:52:00,0.70129,0.70141,0.70097,0.7012,88400000.0
2005-06-28 15:53:00,0.70107,0.7013,0.70087,0.70118,74399998.0
2005-06-28 15:54:00,0.70082,0.70138,0.70072,0.70132,70900000.0
2005-06-28 15:55:00,0.70142,0.70171,0.70119,0.70171,142300001.0
2005-06-28 15:56:00,0.70153,0.70161,0.70129,0.70154,173100000.0
2005-06-28 15:57:00,0.7015,0.70156,0.70108,0.70108,126200001.0
2005-06-28 15:58:00,0.70122,0.70139,0.70095,0.70125,64700000.0
2005-06-28 15:59:00,0.70111,0.70161,0.70111,0.70133,152900001.0
2005-06-28 16:00:00,0.7014,0.70153,0.70095,0.70135,162799999.0
2005-06-28 16:01:00,0.70135,0.70135,0.70103,0.70105,91499999.0
2005-06-28 16:02:00,0.70132,0.70152,0.70113,0.70142,168600000.0
2005-06-28 16:03:00,0.70108,0.70131,0.70099,0.70118,94500000.0
2005-06-28 16:04:00,0.70095,0.70161,0.70087,0.7015,145300004.0
2005-06-28 16:05:00,0.70145,0.7016,0.70086,0.70086,79700000.0
2005-06-28 16:06:00,0.70123,0.70189,0.70107,0.70181,103699998.0
2005-06-28 16:07:00,0.70189,0.70195,0.70148,0.70177,93000000.0
2005-06-28 16:08:00,0.70176,0.70221,0.70176,0.70205,85300000.0
2005-06-28 16:09:00,0.70212,0.70221,0.70165,0.70178,110699999.0
2005-06-28 16:10:00,0.70199,0.70199,0.70127,0.70171,134499996.0
2005-06-28 16:11:00,0.70175,0.70175,0.70124,0.70124,116899999.0
2005-06-28 16:12:00,0.70137,0.70163,0.70127,0.70163,100800000.0
2005-06-28 16:13:00,0.70184,0.70192,0.70138,0.70177,131499998.0
2005-06-28 16:14:00,0.702,0.70216,0.70174,0.70179,155299997.0
2005-06-28 16:15:00,0.70192,0.70225,0.70183,0.70214,114700001.0
2005-06-28 16:16:00,0.70198,0.70205,0.70163,0.70182,108900001.0
2005-06-28 16:17:00,0.70185,0.70204,0.70133,0.70158,142100001.0
2005-06-28 16:18:00,0.70176,0.70195,0.70176,0.70195,145600000.0
2005-06-28 16:19:00,0.7021,0.7022,0.70178,0.7022,129099999.0
2005-06-28 16:20:00,0.70204,0.70204,0.70156,0.70179,84499998.0
2005-06-28 16:21:00,0.70191,0.70192,0.70154,0.70167,90800000.0
2005-06-28 16:22:00,0.70165,0.70191,0.70156,0.70166,86000001.0
2005-06-28 16:23:00,0.70152,0.70188,0.70152,0.70186,143299999.0
2005-06-28 16:24:00,0.7015,0.7019,0.70147,0.70147,125999996.0
2005-06-28 16:25:00,0.70153,0.70193,0.70146,0.70193,62100000.0
2005-06-28 16:26:00,0.70165,0.70188,0.70143,0.70188,83300000.0
2005-06-28 16:27:00,0.70151,0.70151,0.70095,0.70095,102300000.0
2005-06-28 16:28:00,0.70122,0.70154,0.70092,0.70092,85700001.0
2005-06-28 16:29:00,0.70112,0.70133,0.70076,0.70082,57400001.0
2005-06-28 16:30:00,0.70114,0.70125,0.70091,0.70096,96600000.0
2005-06-28 16:31:00,0.7009,0.70135,0.70086,0.70129,65400000.0
2005-06-28 16:32:00,0.70116,0.70136,0.70099,0.70109,169000003.0
2005-06-28 16:33:00,0.70101,0.70136,0.7008,0.7013,96000000.0
2005-06-28 16:34:00,0.70126,0.70138,0.70099,0.70119,95599999.0
2005-06-28 16:35:00,0.70133,0.70153,0.70102,0.7012,95599999.0
2005-06-28 16:36:00,0.70145,0.7016,0.70112,0.70121,148100005.0
2005-06-28 16:37:00,0.70164,0.70173,0.7012,0.70128,83200000.0
2005-06-28 16:38:00,0.70135,0.70193,0.70129,0.70184,104700000.0
2005-06-28 16:39:00,0.70193,0.70193,0.70153,0.70167,81200000.0
2005-06-28 16:40:00,0.70149,0.70192,0.70142,0.70192,103100001.0
2005-06-28 16:41:00,0.70195,0.70205,0.70147,0.70186,190399997.0
2005-06-28 16:42:00,0.70188,0.70194,0.70165,0.70185,99500000.0
2005-06-28 16:43:00,0.70184,0.70187,0.7016,0.7016,99400000.0
2005-06-28 16:44:00,0.70175,0.70201,0.70167,0.70183,89299999.0
2005-06-28 16:45:00,0.70192,0.70211,0.70174,0.70183,161599999.0
2005-06-28 16:46:00,0.70186,0.70209,0.7017,0.70179,110599999.0
2005-06-28 16:47:00,0.7019,0.70208,0.70167,0.7018,90700001.0
2005-06-28 16:48:00,0.7016,0.70207,0.7016,0.70189,84499999.0
2005-06-28 16:49:00,0.70171,0.7022,0.70167,0.70205,117100001.0
2005-06-28 16:50:00,0.70206,0.70213,0.70159,0.70178,123800001.0
2005-06-28 16:51:00,0.70181,0.70203,0.70172,0.70182,130600001.0
2005-06-28 16:52:00,0.70145,0.70179,0.70133,0.70154,96599998.0
2005-06-28 16:53:00,0.70172,0.70175,0.70135,0.70147,91799999.0
2005-06-28 16:54:00,0.70155,0.70169,0.70116,0.70121,111600001.0
2005-06-28 16:55:00,0.70129,0.70141,0.70106,0.70109,128399999.0
2005-06-28 16:56:00,0.70105,0.70132,0.70095,0.70095,145099999.0
2005-06-28 16:57:00,0.70137,0.70137,0.70082,0.70091,84000000.0
2005-06-28 16:58:00,0.70106,0.70139,0.70087,0.70087,121600000.0
2005-06-28 16:59:00,0.70093,0.70109,0.70069,0.70092,105799998.0
2005-06-28 17:00:00,0.70099,0.70128,0.70071,0.70094,106399997.0
2005-06-28 17:01:00,0.70108,0.70156,0.70097,0.70132,110500001.0
2005-06-28 17:02:00,0.70149,0.70149,0.70092,0.70101,61800001.0
2005-06-28 17:03:00,0.70131,0.70131,0.70091,0.7012,142699999.0
2005-06-28 17:04:00,0.7011,0.70143,0.701,0.70109,95499998.0
2005-06-28 17:05:00,0.70142,0.70143,0.70107,0.7012,125200001.0
2005-06-28 17:06:00,0.7014,0.7016,0.70093,0.70112,91300000.0
2005-06-28 17:07:00,0.70119,0.70135,0.70093,0.70101,58000000.0
2005-06-28 17:08:00,0.70108,0.7014,0.70106,0.70111,85100001.0
2005-06-28 17:09:00,0.70092,0.70158,0.70092,0.70139,76900000.0
2005-06-28 17:10:00,0.70137,0.70142,0.70077,0.70108,157200003.0
2005-06-28 17:11:00,0.70061,0.70129,0.70061,0.70107,70900000.0
2005-06-28 17:12:00,0.70105,0.70117,0.70069,0.701,126800000.0
2005-06-28 17:13:00,0.70099,0.70113,0.70075,0.70094,138600002.0
2005-06-28 17:14:00,0.70073,0.70112,0.70073,0.70112,171800001.0
2005-06-28 17:15:00,0.70095,0.70111,0.70064,0.70091,127300001.0
2005-06-28 17:16:00,0.70102,0.70105,0.7006,0.70075,123800002.0
2005-06-28 17:17:00,0.70072,0.7009,0.70061,0.7007,100599999.0
2005-06-28 17:18:00,0.70064,0.70084,0.70047,0.70084,114699999.0
2005-06-28 17:19:00,0.70068,0.70085,0.70047,0.7006,131300001.0
2005-06-28 17:20:00,0.70057,0.70074,0.70045,0.70053,77900000.0
2005-06-28 17:21:00,0.70032,0.70074,0.70032,0.70048,124000000.0
2005-06-28 17:22:00,0.7005,0.70061,0.70038,0.70061,77800000.0
2005-06-28 17:23:00,0.7005,0.70073,0.70017,0.70045,120100000.0
2005-06-28 17:24:00,0.70042,0.70064,0.70029,0.70055,105099999.0
2005-06-28 17:25:00,0.70044,0.70059,0.70025,0.70045,106999997.0
2005-06-28 17:26:00,0.70058,0.70058,0.70016,0.70024,78999999.0
2005-06-28 17:27:00,0.70047,0.70063,0.7002,0.7002,106299999.0
2005-06-28 17:28:00,0.7001,0.70052,0.69997,0.70022,58200000.0
2005-06-28 17:29:00,0.70047,0.70055,0.70027,0.70044,90099999.0
2005-06-28 17:30:00,0.70056,0.7006,0.70011,0.70011,72700000.0
2005-06-28 17:31:00,0.70023,0.70056,0.70023,0.70056,116600000.0
2005-06-28 17:32:00,0.70051,0.70089,0.70041,0.70053,114899999.0
2005-06-28 17:33:00,0.70066,0.70111,0.70066,0.70102,53500000.0
2005-06-28 17:34:00,0.70102,0.7011,0.70068,0.701,115100002.0
2005-06-28 17:35:00,0.70081,0.70088,0.7005,0.70074,92100000.0
2005-06-28 17:36:00,0.70064,0.7009,0.70059,0.70068,110099999.0
2005-06-28 17:37:00,0.70089,0.70107,0.7006,0.7008,144499999.0
2005-06-28 17:38:00,0.70101,0.70106,0.70074,0.70099,60400001.0
2005-06-28 17:39:00,0.70091,0.70094,0.70068,0.70083,112200002.0
2005-06-28 17:40:00,0.70071,0.7013,0.70057,0.7013,141599999.0
2005-06-28 17:41:00,0.70112,0.70119,0.70065,0.70098,99100000.0
2005-06-28 17:42:00,0.70089,0.70115,0.70068,0.70115,92599999.0
2005-06-28 17:43:00,0.70114,0.7012,0.70084,0.701,74800001.0
2005-06-28 17:44:00,0.70113,0.70129,0.7009,0.70106,155400001.0
2005-06-28 17:45:00,0.70136,0.70136,0.70079,0.701,69300000.0
2005-06-28 17:46:00,0.7011,0.70113,0.70083,0.70093,88500000.0
2005-06-28 17:47:00,0.70123,0.70134,0.70083,0.70107,82000000.0
2005-06-28 17:48:00,0.70122,0.70123,0.70068,0.70088,109600001.0
2005-06-28 17:49:00,0.70137,0.70137,0.70072,0.70072,104200000.0
2005-06-28 17:50:00,0.70064,0.70072,0.70048,0.70064,106899998.0
2005-06-28 17:51:00,0.7006,0.70116,0.7005,0.70107,75300000.0
2005-06-28 17:52:00,0.70082,0.701,0.70068,0.70088,92299999.0
2005-06-28 17:53:00,0.70074,0.7011,0.7006,0.70085,107699998.0
2005-06-28 17:54:00,0.70084,0.701,0.70059,0.70084,100600000.0
2005-06-28 17:55:00,0.70072,0.70115,0.70068,0.7009,136299999.0
2005-06-28 17:56:00,0.70075,0.70109,0.70074,0.70087,111899999.0
2005-06-28 17:57:00,0.70098,0.70106,0.70063,0.70063,97000002.0
2005-06-28 17:58:00,0.70066,0.70093,0.70055,0.70069,102100001.0
2005-06-28 17:59:00,0.7007,0.701,0.70062,0.70074,134400001.0
2005-06-28 18:00:00,0.70092,0.70097,0.70048,0.70081,122600000.0
2005-06-28 18:01:00,0.70101,0.70114,0.70074,0.70095,98600000.0
2005-06-28 18:02:00,0.70099,0.70109,0.70061,0.70061,100900000.0
2005-06-28 18:03:00,0.70088,0.70121,0.70072,0.70107,326999997.0
2005-06-28 18:04:00,0.70103,0.70161,0.7006,0.70158,245699999.0
2005-06-28 18:05:00,0.70171,0.70183,0.7013,0.70147,388000000.0
2005-06-28 18:06:00,0.70179,0.70189,0.70134,0.70177,180600000.0
2005-06-28 18:07:00,0.70148,0.70193,0.70114,0.70114,233699999.0
2005-06-28 18:08:00,0.7012,0.70178,0.7012,0.70171,133700002.0
2005-06-28 18:09:00,0.70161,0.70179,0.70102,0.70162,243799999.0
2005-06-28 18:10:00,0.70133,0.70161,0.70092,0.70117,191200001.0
2005-06-28 18:11:00,0.70109,0.70133,0.70082,0.7009,80500000.0
2005-06-28 18:12:00,0.70094,0.70125,0.70078,0.70125,81199999.0
2005-06-28 18:13:00,0.70103,0.70163,0.70094,0.70163,72200000.0
2005-06-28 18:14:00,0.70145,0.70159,0.70128,0.70138,66400000.0
2005-06-28 18:15:00,0.70116,0.70146,0.70095,0.70111,141599999.0
2005-06-28 18:16:00,0.70123,0.70138,0.70085,0.70121,335999998.0
2005-06-28 18:17:00,0.70114,0.70131,0.70095,0.70117,202600000.0
2005-06-28 18:18:00,0.70098,0.7014,0.70098,0.70122,352799999.0
2005-06-28 18:19:00,0.70118,0.70146,0.70105,0.70129,228600002.0
2005-06-28 18:20:00,0.70161,0.70195,0.7015,0.7017,100800000.0
2005-06-28 18:21:00,0.70165,0.70178,0.70124,0.70155,267100000.0
2005-06-28 18:22:00,0.70126,0.70152,0.70117,0.70128,123900000.0
2005-06-28 18:23:00,0.70123,0.7017,0.70113,0.70161,326200002.0
2005-06-28 18:24:00,0.70149,0.70181,0.7014,0.7018,207599998.0
2005-06-28 18:25:00,0.70178,0.70178,0.70127,0.7013,136600000.0
2005-06-28 18:26:00,0.7016,0.70182,0.70129,0.70182,188099999.0
2005-06-28 18:27:00,0.70178,0.70226,0.70164,0.70197,283099999.0
2005-06-28 18:28:00,0.70198,0.70245,0.70188,0.70206,203600000.0
2005-06-28 18:29:00,0.70201,0.70246,0.70194,0.70234,300899999.0
2005-06-28 18:30:00,0.70255,0.70255,0.70193,0.70208,76300001.0
2005-06-28 18:31:00,0.70214,0.70243,0.70183,0.70208,250500000.0
2005-06-28 18:32:00,0.70219,0.70228,0.70177,0.70184,88799998.0
2005-06-28 18:33:00,0.70192,0.70224,0.70163,0.70202,216099998.0
2005-06-28 18:34:00,0.70186,0.7021,0.70179,0.70198,57100000.0
2005-06-28 18:35:00,0.70188,0.70214,0.70178,0.70184,96000000.0
2005-06-28 18:36:00,0.70187,0.70218,0.70168,0.70172,136699999.0
2005-06-28 18:37:00,0.70182,0.70211,0.70182,0.70201,82099999.0
2005-06-28 18:38:00,0.70178,0.70218,0.70162,0.702,162199999.0
2005-06-28 18:39:00,0.70191,0.70221,0.70147,0.70193,347499999.0
2005-06-28 18:40:00,0.70166,0.70185,0.70152,0.70178,93099999.0
2005-06-28 18:41:00,0.70163,0.70188,0.70123,0.70134,343199996.0
2005-06-28 18:42:00,0.70166,0.70168,0.70139,0.70158,103099999.0
2005-06-28 18:43:00,0.70141,0.70183,0.70114,0.70162,687599999.0
2005-06-28 18:44:00,0.70166,0.70182,0.70132,0.7014,319299999.0
2005-06-28 18:45:00,0.70139,0.70186,0.70126,0.70136,427899999.0
2005-06-28 18:46:00,0.70126,0.70166,0.70126,0.70157,155300002.0
2005-06-28 18:47:00,0.70158,0.7018,0.70142,0.70156,227000000.0
2005-06-28 18:48:00,0.70177,0.7019,0.70147,0.7016,146200001.0
2005-06-28 18:49:00,0.70167,0.70188,0.70153,0.70188,142199998.0
2005-06-28 18:50:00,0.70178,0.70178,0.70144,0.70178,105000000.0
2005-06-28 18:51:00,0.70179,0.70188,0.70171,0.70173,165399997.0
2005-06-28 18:52:00,0.70181,0.70183,0.7015,0.70162,58300000.0
2005-06-28 18:53:00,0.70175,0.70175,0.70128,0.70134,77699999.0
2005-06-28 18:54:00,0.70148,0.70176,0.70141,0.70151,64300000.0
2005-06-28 18:55:00,0.70155,0.70181,0.7013,0.70156,179800000.0
2005-06-28 18:56:00,0.70147,0.70168,0.70131,0.70145,93000000.0
2005-06-28 18:57:00,0.70143,0.70168,0.70129,0.70162,71600001.0
2005-06-28 18:58:00,0.70167,0.7018,0.70074,0.70074,95099998.0
2005-06-28 18:59:00,0.70053,0.70171,0.70053,0.70147,241499996.0
2005-06-28 19:00:00,0.70159,0.70165,0.70079,0.70148,143400002.0
2005-06-28 19:01:00,0.70171,0.70179,0.70149,0.70166,135500000.0
2005-06-28 19:02:00,0.70156,0.70185,0.70142,0.70185,57100000.0
2005-06-28 19:03:00,0.70181,0.70198,0.70162,0.70173,178799998.0
2005-06-28 19:04:00,0.70151,0.70169,0.70134,0.70142,141800001.0
2005-06-28 19:05:00,0.70133,0.70155,0.70129,0.70155,75200001.0
2005-06-28 19:06:00,0.70145,0.70171,0.70132,0.70171,210900002.0
2005-06-28 19:07:00,0.70183,0.70185,0.7015,0.70166,252000001.0
2005-06-28 19:08:00,0.70185,0.70185,0.7015,0.70156,75300001.0
2005-06-28 19:09:00,0.70145,0.70176,0.70138,0.70156,125600000.0
2005-06-28 19:10:00,0.70164,0.70181,0.70141,0.70141,74199999.0
2005-06-28 19:11:00,0.70146,0.70172,0.70142,0.70172,106600000.0
2005-06-28 19:12:00,0.70166,0.70169,0.70141,0.70153,151599999.0
2005-06-28 19:13:00,0.70141,0.70178,0.70132,0.70173,117200000.0
2005-06-28 19:14:00,0.70168,0.70188,0.70158,0.70175,90300000.0
2005-06-28 19:15:00,0.70174,0.70188,0.70157,0.70157,135300000.0
2005-06-28 19:16:00,0.70156,0.7018,0.70149,0.7016,119500000.0
2005-06-28 19:17:00,0.70154,0.70179,0.70143,0.70162,97000001.0
2005-06-28 19:18:00,0.70178,0.70215,0.70171,0.70211,112900000.0
2005-06-28 19:19:00,0.70168,0.70195,0.7016,0.70183,119700002.0
2005-06-28 19:20:00,0.70187,0.70201,0.70156,0.70157,161199994.0
2005-06-28 19:21:00,0.70148,0.7017,0.70128,0.70128,134000000.0
2005-06-28 19:22:00,0.70118,0.7017,0.70118,0.70158,93499997.0
2005-06-28 19:23:00,0.70136,0.70168,0.70136,0.70165,89100000.0
2005-06-28 19:24:00,0.70146,0.70165,0.70135,0.70161,65600000.0
2005-06-28 19:25:00,0.70174,0.70185,0.70156,0.70174,103999998.0
2005-06-28 19:26:00,0.70175,0.70175,0.70118,0.70139,100400000.0
2005-06-28 19:27:00,0.70135,0.70138,0.70075,0.70114,178700000.0
2005-06-28 19:28:00,0.70141,0.70149,0.70087,0.70087,138700000.0
2005-06-28 19:29:00,0.70105,0.70113,0.70097,0.70109,92999998.0
2005-06-28 19:30:00,0.70113,0.70135,0.70097,0.70132,124300001.0
2005-06-28 19:31:00,0.70135,0.70148,0.70102,0.70111,118899999.0
2005-06-28 19:32:00,0.70101,0.70169,0.70099,0.70157,156599997.0
2005-06-28 19:33:00,0.70134,0.70142,0.7009,0.7009,163800000.0
2005-06-28 19:34:00,0.70118,0.70119,0.70093,0.70119,98600001.0
2005-06-28 19:35:00,0.70117,0.70144,0.70084,0.70108,196600003.0
2005-06-28 19:36:00,0.70114,0.70142,0.7009,0.70095,157900000.0
2005-06-28 19:37:00,0.7011,0.70139,0.70105,0.70116,72600000.0
2005-06-28 19:38:00,0.70159,0.7016,0.70093,0.70123,103300000.0
2005-06-28 19:39:00,0.7011,0.70148,0.70097,0.70122,216499998.0
2005-06-28 19:40:00,0.70151,0.7016,0.70128,0.70155,77199999.0
2005-06-28 19:41:00,0.70134,0.70148,0.70113,0.70115,81400000.0
2005-06-28 19:42:00,0.70097,0.70123,0.70085,0.70085,155100000.0
2005-06-28 19:43:00,0.70078,0.70134,0.70078,0.70122,78700001.0
2005-06-28 19:44:00,0.70123,0.70131,0.70083,0.7011,141599998.0
2005-06-28 19:45:00,0.70124,0.70159,0.70115,0.70146,134100000.0
2005-06-28 19:46:00,0.70135,0.70169,0.70107,0.70164,99700000.0
2005-06-28 19:47:00,0.70142,0.70144,0.70094,0.70094,92100000.0
2005-06-28 19:48:00,0.70073,0.70128,0.70073,0.70102,87300000.0
2005-06-28 19:49:00,0.70075,0.70119,0.70069,0.70084,66800000.0
2005-06-28 19:50:00,0.70076,0.70096,0.70054,0.70056,87000000.0
2005-06-28 19:51:00,0.70058,0.70113,0.70055,0.70076,121900000.0
2005-06-28 19:52:00,0.70068,0.70085,0.70023,0.70043,184199995.0
2005-06-28 19:53:00,0.7006,0.70071,0.7003,0.70048,109899999.0
2005-06-28 19:54:00,0.7005,0.70085,0.70033,0.70085,167600002.0
2005-06-28 19:55:00,0.70075,0.70075,0.70015,0.70048,290300000.0
2005-06-28 19:56:00,0.70058,0.70063,0.70016,0.70033,294199994.0
2005-06-28 19:57:00,0.70023,0.70037,0.70007,0.70032,127700001.0
2005-06-28 19:58:00,0.70028,0.70067,0.69986,0.70026,223700001.0
2005-06-28 19:59:00,0.70025,0.70037,0.69992,0.70009,81200000.0
2005-06-28 20:00:00,0.7003,0.70062,0.70007,0.70051,319000002.0
2005-06-28 20:01:00,0.70037,0.70052,0.70015,0.70035,113100000.0
2005-06-28 20:02:00,0.70077,0.70077,0.70015,0.70015,113400000.0
2005-06-28 20:03:00,0.70068,0.70068,0.70021,0.70045,99099998.0
2005-06-28 20:04:00,0.70021,0.70049,0.70021,0.70022,116300000.0
2005-06-28 20:05:00,0.70027,0.70093,0.70027,0.70093,169100001.0
2005-06-28 20:06:00,0.70063,0.70077,0.70029,0.7005,358999999.0
2005-06-28 20:07:00,0.70042,0.70062,0.70034,0.70048,89300000.0
2005-06-28 20:08:00,0.70043,0.7007,0.70041,0.70056,123700000.0
2005-06-28 20:09:00,0.70063,0.70082,0.70044,0.70067,158899998.0
2005-06-28 20:10:00,0.70049,0.70073,0.70031,0.7005,136599999.0
2005-06-28 20:11:00,0.70032,0.70062,0.70014,0.70014,80300001.0
2005-06-28 20:12:00,0.70037,0.70047,0.70008,0.7001,77800000.0
2005-06-28 20:13:00,0.70039,0.70068,0.7002,0.70062,131900000.0
2005-06-28 20:14:00,0.70036,0.70054,0.70018,0.70051,114000001.0
2005-06-28 20:15:00,0.70033,0.70075,0.70026,0.7007,73400000.0
2005-06-28 20:16:00,0.70077,0.70081,0.70029,0.70029,416799997.0
2005-06-28 20:17:00,0.7003,0.70061,0.7003,0.70038,226899999.0
2005-06-28 20:18:00,0.7002,0.70048,0.70003,0.70046,124799999.0
2005-06-28 20:19:00,0.70026,0.7004,0.70003,0.70024,66099999.0
2005-06-28 20:20:00,0.70044,0.70044,0.69957,0.69958,77300000.0
2005-06-28 20:21:00,0.69969,0.69999,0.69948,0.69954,75100001.0
2005-06-28 20:22:00,0.6995,0.6998,0.69946,0.69976,91400000.0
2005-06-28 20:23:00,0.69963,0.69971,0.69926,0.69949,82700000.0
2005-06-28 20:24:00,0.69961,0.70023,0.69952,0.7002,150899997.0
2005-06-28 20:25:00,0.70029,0.70046,0.69998,0.70026,160399999.0
2005-06-28 20:26:00,0.70042,0.70056,0.70006,0.70042,73800000.0
2005-06-28 20:27:00,0.70019,0.70035,0.69993,0.70019,98799999.0
2005-06-28 20:28:00,0.70031,0.70034,0.70001,0.70017,79900000.0
2005-06-28 20:29:00,0.70022,0.70042,0.69983,0.70003,259999999.0
2005-06-28 20:30:00,0.6998,0.70052,0.6998,0.70048,234199998.0
2005-06-28 20:31:00,0.69998,0.70013,0.69963,0.69993,190000000.0
2005-06-28 20:32:00,0.69994,0.70014,0.69973,0.69987,74300000.0
2005-06-28 20:33:00,0.69993,0.70021,0.69963,0.69986,214299997.0
2005-06-28 20:34:00,0.69971,0.70002,0.69967,0.69997,115699997.0
2005-06-28 20:35:00,0.69973,0.70011,0.69962,0.6999,52400000.0
2005-06-28 20:36:00,0.69992,0.70022,0.69972,0.70021,126299999.0
2005-06-28 20:37:00,0.70022,0.70027,0.69978,0.69978,162599998.0
2005-06-28 20:38:00,0.69977,0.70003,0.69956,0.69982,111099999.0
2005-06-28 20:39:00,0.70004,0.70016,0.69978,0.70008,82400000.0
2005-06-28 20:40:00,0.69998,0.70013,0.69963,0.69998,173599999.0
2005-06-28 20:41:00,0.69983,0.70029,0.69976,0.70029,116000001.0
2005-06-28 20:42:00,0.69987,0.69997,0.69965,0.6997,140900002.0
2005-06-28 20:43:00,0.70021,0.70021,0.69984,0.70008,112099999.0
2005-06-28 20:44:00,0.70022,0.70022,0.6998,0.70021,98400000.0
2005-06-28 20:45:00,0.69962,0.7006,0.69962,0.7004,109499999.0
2005-06-28 20:46:00,0.70036,0.70047,0.69996,0.70025,112600001.0
2005-06-28 20:47:00,0.70064,0.70067,0.70021,0.70032,92200000.0
2005-06-28 20:48:00,0.70044,0.70064,0.7001,0.70025,117700000.0
2005-06-28 20:49:00,0.70033,0.70066,0.70033,0.70065,81099999.0
2005-06-28 20:50:00,0.70066,0.70069,0.7003,0.70043,184399995.0
2005-06-28 20:51:00,0.70045,0.70059,0.70022,0.70036,130900001.0
2005-06-28 20:52:00,0.70031,0.70052,0.70021,0.70027,97800001.0
2005-06-28 20:53:00,0.70037,0.70064,0.70007,0.70048,355800001.0
2005-06-28 20:54:00,0.70008,0.70048,0.69997,0.70028,165000001.0
2005-06-28 20:55:00,0.70037,0.70051,0.70006,0.70006,122399998.0
2005-06-28 20:56:00,0.70007,0.70073,0.70007,0.70073,119199999.0
2005-06-28 20:57:00,0.70067,0.70078,0.70008,0.70028,99900001.0
2005-06-28 20:58:00,0.70012,0.70041,0.69972,0.69989,290199998.0
2005-06-28 20:59:00,0.69998,0.70031,0.69979,0.7,160800001.0
2005-06-28 21:00:00,0.7,0.70045,0.69965,0.70013,228600001.0
2005-06-28 21:01:00,0.69999,0.70026,0.69996,0.70026,111999999.0
2005-06-28 21:02:00,0.70037,0.70042,0.7001,0.70011,102900000.0
2005-06-28 21:03:00,0.7003,0.70041,0.7,0.70011,134899997.0
2005-06-28 21:04:00,0.70037,0.70049,0.69981,0.69981,76400001.0
2005-06-28 21:05:00,0.69983,0.70007,0.6996,0.6997,137600000.0
2005-06-28 21:06:00,0.69955,0.69986,0.69947,0.69973,147100000.0
2005-06-28 21:07:00,0.69973,0.69983,0.69956,0.69958,114099998.0
2005-06-28 21:08:00,0.69972,0.69988,0.69955,0.69988,182800001.0
2005-06-28 21:09:00,0.70014,0.70033,0.69963,0.69988,174000002.0
2005-06-28 21:10:00,0.69976,0.70021,0.69973,0.70021,63700000.0
2005-06-28 21:11:00,0.70017,0.70029,0.69993,0.69993,104400000.0
2005-06-28 21:12:00,0.69995,0.70014,0.69994,0.70013,118800000.0
2005-06-28 21:13:00,0.70009,0.70029,0.70001,0.70017,75700000.0
2005-06-28 21:14:00,0.69992,0.70033,0.69987,0.70012,84899999.0
2005-06-28 21:15:00,0.7001,0.70048,0.7001,0.70022,232300003.0
2005-06-28 21:16:00,0.70026,0.70039,0.7001,0.70017,136699998.0
2005-06-28 21:17:00,0.70029,0.70056,0.69992,0.70015,248800001.0
2005-06-28 21:18:00,0.70022,0.70054,0.69994,0.70017,189400000.0
2005-06-28 21:19:00,0.70044,0.70055,0.70009,0.70033,84100000.0
2005-06-28 21:20:00,0.70019,0.70058,0.70013,0.70033,218500000.0
2005-06-28 21:21:00,0.70062,0.70065,0.70021,0.70033,55600000.0
2005-06-28 21:22:00,0.70047,0.70052,0.70009,0.70009,59099999.0
2005-06-28 21:23:00,0.7002,0.70059,0.70008,0.70021,182599998.0
2005-06-28 21:24:00,0.70026,0.70049,0.7001,0.70041,78500000.0
2005-06-28 21:25:00,0.70049,0.70068,0.70025,0.70068,119700001.0
2005-06-28 21:26:00,0.70074,0.70074,0.70022,0.70031,148600002.0
2005-06-28 21:27:00,0.70016,0.70038,0.70003,0.70008,136399998.0
2005-06-28 21:28:00,0.70027,0.70039,0.69996,0.70005,137799999.0
2005-06-28 21:29:00,0.70001,0.70055,0.69991,0.70018,135200001.0
2005-06-28 21:30:00,0.70024,0.70044,0.69974,0.7001,150900001.0
2005-06-28 21:31:00,0.7002,0.70029,0.69959,0.69977,56100000.0
2005-06-28 21:32:00,0.69965,0.7001,0.69961,0.69998,135399999.0
2005-06-28 21:33:00,0.70007,0.70033,0.69991,0.69991,114199999.0
2005-06-28 21:34:00,0.70001,0.70035,0.69998,0.70001,79600001.0
2005-06-28 21:35:00,0.70008,0.70029,0.69984,0.69995,180100001.0
2005-06-28 21:36:00,0.69979,0.70023,0.69968,0.69995,192500001.0
2005-06-28 21:37:00,0.69968,0.69996,0.69964,0.69991,126600000.0
2005-06-28 21:38:00,0.70004,0.7002,0.6998,0.69981,87000002.0
2005-06-28 21:39:00,0.69978,0.70017,0.69977,0.70017,106400002.0
2005-06-28 21:40:00,0.70016,0.70036,0.69981,0.70013,189100001.0
2005-06-28 21:41:00,0.70002,0.7001,0.69974,0.69977,125500000.0
2005-06-28 21:42:00,0.69961,0.70012,0.69959,0.70002,84700000.0
2005-06-28 21:43:00,0.69973,0.69991,0.69957,0.69963,79400000.0
2005-06-28 21:44:00,0.69964,0.69985,0.69963,0.69968,93600000.0
2005-06-28 21:45:00,0.69962,0.69975,0.69932,0.69975,103999999.0
2005-06-28 21:46:00,0.6999,0.69996,0.6995,0.69952,99399997.0
2005-06-28 21:47:00,0.69982,0.69996,0.69957,0.69972,110099999.0
2005-06-28 21:48:00,0.69963,0.70019,0.69963,0.70014,156600001.0
2005-06-28 21:49:00,0.70018,0.7003,0.69978,0.69992,82400001.0
2005-06-28 21:50:00,0.70014,0.70021,0.69964,0.69969,85100000.0
2005-06-28 21:51:00,0.69988,0.70022,0.69974,0.70022,141100002.0
2005-06-28 21:52:00,0.70011,0.70025,0.69996,0.70025,78800002.0
2005-06-28 21:53:00,0.70012,0.70024,0.69997,0.70005,106999998.0
2005-06-28 21:54:00,0.70001,0.70001,0.69963,0.69976,101600000.0
2005-06-28 21:55:00,0.69979,0.6999,0.69963,0.69967,94300000.0
2005-06-28 21:56:00,0.69968,0.70009,0.69961,0.69998,101300000.0
2005-06-28 21:57:00,0.69964,0.70014,0.69963,0.69987,222399999.0
2005-06-28 21:58:00,0.69999,0.70004,0.69973,0.69995,116400000.0
2005-06-28 21:59:00,0.69973,0.70014,0.69965,0.70014,80300000.0
2005-06-28 22:00:00,0.69994,0.69994,0.69959,0.69975,57600000.0
2005-06-28 22:01:00,0.69982,0.69996,0.6997,0.69983,116900001.0
2005-06-28 22:02:00,0.69984,0.70001,0.69982,0.69984,112700001.0
2005-06-28 22:03:00,0.69987,0.7,0.69955,0.69972,127400000.0
2005-06-28 22:04:00,0.69979,0.69989,0.69948,0.69949,102200000.0
2005-06-28 22:05:00,0.69938,0.6998,0.69938,0.69955,148399998.0
2005-06-28 22:06:00,0.69949,0.69981,0.6994,0.69959,119300000.0
2005-06-28 22:07:00,0.6998,0.69986,0.69969,0.69976,112800000.0
2005-06-28 22:08:00,0.69973,0.69985,0.69967,0.69985,83100000.0
2005-06-28 22:09:00,0.69958,0.69982,0.69946,0.69974,83300000.0
2005-06-28 22:10:00,0.69992,0.70011,0.69958,0.70011,163299999.0
2005-06-28 22:11:00,0.69987,0.70007,0.69981,0.6999,69200000.0
2005-06-28 22:12:00,0.69996,0.70003,0.69962,0.69993,129199999.0
2005-06-28 22:13:00,0.70017,0.70019,0.6998,0.69993,94500001.0
2005-06-28 22:14:00,0.70012,0.70019,0.69972,0.69988,71400000.0
2005-06-28 22:15:00,0.69967,0.70015,0.69967,0.69993,111299999.0
2005-06-28 22:16:00,0.70005,0.70009,0.69982,0.69992,101999999.0
2005-06-28 22:17:00,0.70007,0.70016,0.6999,0.7,105000001.0
2005-06-28 22:18:00,0.70027,0.70027,0.6998,0.69982,94299998.0
2005-06-28 22:19:00,0.70032,0.70043,0.70004,0.70025,106200001.0
2005-06-28 22:20:00,0.70029,0.70044,0.7,0.70029,182700003.0
2005-06-28 22:21:00,0.70028,0.70041,0.69994,0.70017,126300000.0
2005-06-28 22:22:00,0.70022,0.70048,0.70008,0.70014,169500001.0
2005-06-28 22:23:00,0.70019,0.70052,0.70019,0.70052,98000000.0
2005-06-28 22:24:00,0.70041,0.70041,0.69978,0.70027,149799998.0
2005-06-28 22:25:00,0.70018,0.70048,0.70017,0.70022,100300000.0
2005-06-28 22:26:00,0.70008,0.70032,0.7,0.70025,105799997.0
2005-06-28 22:27:00,0.70003,0.70025,0.69998,0.70009,102800000.0
2005-06-28 22:28:00,0.69991,0.70038,0.69991,0.7003,74199999.0
2005-06-28 22:29:00,0.70038,0.70047,0.70014,0.70024,112899998.0
2005-06-28 22:30:00,0.70022,0.70031,0.69992,0.70031,147599999.0
2005-06-28 22:31:00,0.70027,0.70034,0.70013,0.70013,110399997.0
2005-06-28 22:32:00,0.70011,0.70044,0.70009,0.70044,61299999.0
2005-06-28 22:33:00,0.70045,0.70045,0.69989,0.69995,109100000.0
2005-06-28 22:34:00,0.69989,0.70013,0.6997,0.70013,79600001.0
2005-06-28 22:35:00,0.70034,0.7004,0.7,0.70008,117099998.0
2005-06-28 22:36:00,0.7,0.7004,0.69995,0.7004,113900000.0
2005-06-28 22:37:00,0.70036,0.7005,0.70016,0.7005,105399998.0
2005-06-28 22:38:00,0.70025,0.70051,0.6998,0.70051,93799999.0
2005-06-28 22:39:00,0.7005,0.7005,0.69999,0.7003,82099999.0
2005-06-28 22:40:00,0.70032,0.70049,0.7002,0.70041,87500001.0
2005-06-28 22:41:00,0.7004,0.7004,0.69999,0.70016,113200001.0
2005-06-28 22:42:00,0.7003,0.70041,0.70011,0.70036,165199999.0
2005-06-28 22:43:00,0.70026,0.70041,0.70013,0.70036,191300002.0
2005-06-28 22:44:00,0.70029,0.70046,0.69985,0.70009,233300001.0
2005-06-28 22:45:00,0.70021,0.70042,0.69997,0.7002,176299999.0
2005-06-28 22:46:00,0.70023,0.70047,0.69988,0.70021,174799998.0
2005-06-28 22:47:00,0.70042,0.70045,0.7,0.70006,106800000.0
2005-06-28 22:48:00,0.69991,0.70048,0.69991,0.70045,132299999.0
2005-06-28 22:49:00,0.70058,0.70058,0.70012,0.70044,130500000.0
2005-06-28 22:50:00,0.70052,0.70052,0.6998,0.69999,179200000.0
2005-06-28 22:51:00,0.7001,0.70042,0.7001,0.70015,183699999.0
2005-06-28 22:52:00,0.70033,0.70039,0.69991,0.69993,115699999.0
2005-06-28 22:53:00,0.70015,0.70025,0.69986,0.70007,79099999.0
2005-06-28 22:54:00,0.70027,0.70046,0.70012,0.70012,68500001.0
2005-06-28 22:55:00,0.70011,0.70059,0.70011,0.70019,124000000.0
2005-06-28 22:56:00,0.7002,0.70055,0.70007,0.70047,123099999.0
2005-06-28 22:57:00,0.70022,0.70038,0.70019,0.70031,103500001.0
2005-06-28 22:58:00,0.70039,0.70056,0.7002,0.70025,101500001.0
2005-06-28 22:59:00,0.69996,0.70053,0.69978,0.69979,170900002.0
2005-06-28 23:00:00,0.69984,0.70036,0.69984,0.70036,84899999.0
2005-06-28 23:01:00,0.69999,0.70026,0.69978,0.70016,150799999.0
2005-06-28 23:02:00,0.70034,0.70037,0.69995,0.70007,76500000.0
2005-06-28 23:03:00,0.70015,0.70023,0.69987,0.70017,61900002.0
2005-06-28 23:04:00,0.70017,0.70035,0.69956,0.69956,114800000.0
2005-06-28 23:05:00,0.69996,0.70033,0.69994,0.70014,69700000.0
2005-06-28 23:06:00,0.70036,0.70036,0.69975,0.70015,162400001.0
2005-06-28 23:07:00,0.70044,0.70061,0.70026,0.70044,116799997.0
2005-06-28 23:08:00,0.70064,0.70066,0.70039,0.70042,104399999.0
2005-06-28 23:09:00,0.70047,0.70054,0.70013,0.70024,153799998.0
2005-06-28 23:10:00,0.70034,0.70069,0.70024,0.7005,138899999.0
2005-06-28 23:11:00,0.70054,0.70074,0.70039,0.70042,130299998.0
2005-06-28 23:12:00,0.70077,0.70088,0.70048,0.70072,57600000.0
2005-06-28 23:13:00,0.70097,0.70097,0.70038,0.70056,120000000.0
2005-06-28 23:14:00,0.7006,0.70069,0.70057,0.70058,138500000.0
2005-06-28 23:15:00,0.70067,0.70074,0.70026,0.7005,70200000.0
2005-06-28 23:16:00,0.70051,0.70072,0.70037,0.70039,115900001.0
2005-06-28 23:17:00,0.70054,0.70103,0.70054,0.70093,70900000.0
2005-06-28 23:18:00,0.70099,0.70099,0.70046,0.70056,141100001.0
2005-06-28 23:19:00,0.70044,0.70091,0.70043,0.70085,67200000.0
2005-06-28 23:20:00,0.70099,0.70099,0.70076,0.7009,58000000.0
2005-06-28 23:21:00,0.70095,0.70095,0.70058,0.7007,111599998.0
2005-06-28 23:22:00,0.70066,0.70099,0.70066,0.70088,84500000.0
2005-06-28 23:23:00,0.70074,0.70093,0.70065,0.70065,88399999.0
2005-06-28 23:24:00,0.70067,0.70106,0.70067,0.70106,102200003.0
2005-06-28 23:25:00,0.70103,0.70106,0.70072,0.70095,71800000.0
2005-06-28 23:26:00,0.70076,0.701,0.70076,0.7009,89000000.0
2005-06-28 23:27:00,0.70083,0.70112,0.70083,0.70103,89000000.0
2005-06-28 23:28:00,0.70102,0.70104,0.70085,0.70096,131399999.0
2005-06-28 23:29:00,0.70092,0.70103,0.70092,0.70102,87400000.0
2005-06-28 23:30:00,0.70085,0.70112,0.70077,0.70087,102699999.0
2005-06-28 23:31:00,0.70105,0.70114,0.70083,0.70084,98300000.0
2005-06-28 23:32:00,0.70107,0.70123,0.70083,0.70091,129900002.0
2005-06-28 23:33:00,0.70091,0.70112,0.70091,0.70094,129000002.0
2005-06-28 23:34:00,0.70103,0.70124,0.70094,0.70104,111199999.0
2005-06-28 23:35:00,0.70095,0.70133,0.70095,0.7013,187499997.0
2005-06-28 23:36:00,0.70139,0.70148,0.701,0.70122,127000000.0
2005-06-28 23:37:00,0.70093,0.70138,0.7009,0.70138,42500000.0
2005-06-28 23:38:00,0.70157,0.70163,0.7011,0.70123,96600000.0
2005-06-28 23:39:00,0.70147,0.70147,0.70085,0.70091,59300000.0
2005-06-28 23:40:00,0.7012,0.70124,0.70072,0.701,88299999.0
2005-06-28 23:41:00,0.70101,0.70118,0.701,0.70102,79300001.0
2005-06-28 23:42:00,0.70099,0.70124,0.70099,0.70105,105100001.0
2005-06-28 23:43:00,0.70121,0.70129,0.70099,0.70126,150999999.0
2005-06-28 23:44:00,0.70113,0.70113,0.70086,0.70096,72200001.0
2005-06-28 23:45:00,0.70097,0.70097,0.70077,0.70095,104299998.0
2005-06-28 23:46:00,0.70137,0.70152,0.70069,0.70115,126299999.0
2005-06-28 23:47:00,0.7012,0.70156,0.70112,0.70138,164800001.0
2005-06-28 23:48:00,0.70156,0.70165,0.70117,0.70147,155499998.0
2005-06-28 23:49:00,0.70165,0.70178,0.70154,0.70161,109600000.0
2005-06-28 23:50:00,0.70143,0.70155,0.70067,0.70067,142400000.0
2005-06-28 23:51:00,0.70082,0.70174,0.70082,0.70174,53600000.0
2005-06-28 23:52:00,0.70161,0.70161,0.70115,0.70137,110400000.0
2005-06-28 23:53:00,0.70136,0.70167,0.70129,0.70167,86299999.0
2005-06-28 23:54:00,0.70166,0.70182,0.70146,0.70166,81399998.0
2005-06-28 23:55:00,0.70151,0.7018,0.70139,0.70164,90400000.0
2005-06-28 23:56:00,0.70158,0.70188,0.70144,0.70186,131499999.0
2005-06-28 23:57:00,0.70176,0.70184,0.70159,0.70183,69000000.0
2005-06-28 23:58:00,0.70171,0.70191,0.70155,0.70182,73100001.0
2005-06-28 23:59:00,0.70179,0.70193,0.70143,0.70144,83600001.0
2005-06-29 00:00:00,0.70164,0.70182,0.70164,0.70173,93899999.0
2005-06-29 00:01:00,0.70177,0.70188,0.70168,0.70168,75899998.0
2005-06-29 00:02:00,0.70182,0.70183,0.7014,0.7014,111400000.0
2005-06-29 00:03:00,0.70139,0.70192,0.70133,0.70192,118699998.0
2005-06-29 00:04:00,0.70198,0.70199,0.70166,0.70166,86199999.0
2005-06-29 00:05:00,0.70171,0.70187,0.70144,0.70168,69199999.0
2005-06-29 00:06:00,0.70176,0.70183,0.70156,0.70178,148300001.0
2005-06-29 00:07:00,0.70162,0.70178,0.70145,0.70145,73399998.0
2005-06-29 00:08:00,0.70162,0.70175,0.70149,0.70167,118000002.0
2005-06-29 00:09:00,0.70162,0.70181,0.70158,0.70169,126300000.0
2005-06-29 00:10:00,0.70161,0.70186,0.70161,0.70186,112499998.0
2005-06-29 00:11:00,0.70186,0.70186,0.70162,0.7018,110800001.0
2005-06-29 00:12:00,0.70189,0.70193,0.70162,0.70174,152400001.0
2005-06-29 00:13:00,0.70165,0.70198,0.70143,0.70198,111600001.0
2005-06-29 00:14:00,0.70168,0.70183,0.70139,0.70183,73300001.0
2005-06-29 00:15:00,0.702,0.70203,0.70146,0.702,131999999.0
2005-06-29 00:16:00,0.70198,0.70198,0.70152,0.70162,86900000.0
2005-06-29 00:17:00,0.70176,0.70192,0.70135,0.70154,90900000.0
2005-06-29 00:18:00,0.70157,0.70183,0.70142,0.70183,118399997.0
2005-06-29 00:19:00,0.70182,0.70187,0.70141,0.70186,158799998.0
2005-06-29 00:20:00,0.7018,0.70201,0.70169,0.70184,193400000.0
2005-06-29 00:21:00,0.70174,0.70196,0.70164,0.70196,85699999.0
2005-06-29 00:22:00,0.70202,0.70209,0.70126,0.70135,80499998.0
2005-06-29 00:23:00,0.70184,0.70193,0.7014,0.70167,111999998.0
2005-06-29 00:24:00,0.7017,0.70191,0.70168,0.7018,97400000.0
2005-06-29 00:25:00,0.702,0.70206,0.70178,0.70201,85099999.0
2005-06-29 00:26:00,0.70215,0.70224,0.70185,0.70199,179600000.0
2005-06-29 00:27:00,0.70212,0.70228,0.70203,0.70215,71000000.0
2005-06-29 00:28:00,0.70219,0.70229,0.70184,0.70206,116200000.0
2005-06-29 00:29:00,0.70221,0.70228,0.7018,0.70208,128500001.0
2005-06-29 00:30:00,0.70208,0.7021,0.70178,0.70196,114300001.0
2005-06-29 00:31:00,0.70123,0.70217,0.70096,0.70215,120099999.0
2005-06-29 00:32:00,0.70202,0.70214,0.70176,0.7021,114700001.0
2005-06-29 00:33:00,0.7021,0.70225,0.70199,0.70205,82100000.0
2005-06-29 00:34:00,0.70201,0.70218,0.7019,0.70191,144000001.0
2005-06-29 00:35:00,0.70178,0.70204,0.70178,0.70189,75000000.0
2005-06-29 00:36:00,0.70208,0.7022,0.70196,0.70196,113199999.0
2005-06-29 00:37:00,0.70198,0.70222,0.70173,0.70222,158100002.0
2005-06-29 00:38:00,0.70211,0.70211,0.70182,0.70189,100800000.0
2005-06-29 00:39:00,0.70184,0.70198,0.70171,0.70194,139800001.0
2005-06-29 00:40:00,0.70192,0.70192,0.70134,0.7014,102900000.0
2005-06-29 00:41:00,0.70146,0.70169,0.7013,0.70145,153199998.0
2005-06-29 00:42:00,0.70131,0.70159,0.70127,0.70134,86400000.0
2005-06-29 00:43:00,0.70154,0.70165,0.70125,0.70146,200100004.0
2005-06-29 00:44:00,0.70172,0.70172,0.70132,0.70132,44100000.0
2005-06-29 00:45:00,0.7011,0.70148,0.7011,0.70117,126800001.0
2005-06-29 00:46:00,0.70133,0.70165,0.70127,0.70165,70499999.0
2005-06-29 00:47:00,0.70154,0.70161,0.70138,0.70152,144900000.0
2005-06-29 00:48:00,0.7015,0.70172,0.70129,0.70142,140099996.0
2005-06-29 00:49:00,0.70141,0.70158,0.70125,0.70143,150199997.0
2005-06-29 00:50:00,0.70144,0.70167,0.70129,0.7016,80000000.0
2005-06-29 00:51:00,0.70137,0.70165,0.70132,0.70162,118999998.0
2005-06-29 00:52:00,0.70128,0.70168,0.70125,0.70155,113400000.0
2005-06-29 00:53:00,0.70166,0.70173,0.70128,0.70159,70300000.0
2005-06-29 00:54:00,0.70156,0.70164,0.70135,0.70146,132699999.0
2005-06-29 00:55:00,0.70158,0.70181,0.70158,0.70176,41500000.0
2005-06-29 00:56:00,0.70179,0.70188,0.70131,0.70131,106499999.0
2005-06-29 00:57:00,0.70136,0.70169,0.70136,0.7015,41400000.0
2005-06-29 00:58:00,0.70145,0.7018,0.70145,0.70165,102800000.0
2005-06-29 00:59:00,0.70148,0.70166,0.7014,0.70143,75600001.0
2005-06-29 01:00:00,0.70146,0.70154,0.7009,0.7009,62500000.0
2005-06-29 01:01:00,0.7012,0.70157,0.7012,0.70144,107900001.0
2005-06-29 01:02:00,0.70134,0.70183,0.70134,0.70154,134899997.0
2005-06-29 01:03:00,0.70153,0.7019,0.70149,0.70165,110499998.0
2005-06-29 01:04:00,0.70138,0.70192,0.70112,0.70192,150100001.0
2005-06-29 01:05:00,0.70182,0.70192,0.70159,0.70192,194199996.0
2005-06-29 01:06:00,0.70192,0.70192,0.70161,0.70161,51500001.0
2005-06-29 01:07:00,0.70167,0.70192,0.70167,0.70188,61500000.0
2005-06-29 01:08:00,0.70179,0.70182,0.70148,0.7017,84299998.0
2005-06-29 01:09:00,0.70174,0.70174,0.70152,0.70152,85300000.0
2005-06-29 01:10:00,0.70138,0.70177,0.70138,0.70167,112700000.0
2005-06-29 01:11:00,0.70174,0.70195,0.70147,0.70147,87999999.0
2005-06-29 01:12:00,0.70161,0.70164,0.7013,0.70146,88600001.0
2005-06-29 01:13:00,0.70159,0.70168,0.70142,0.70166,82400000.0
2005-06-29 01:14:00,0.70169,0.70176,0.70126,0.70134,112599999.0
2005-06-29 01:15:00,0.70138,0.70168,0.70128,0.70154,129000001.0
2005-06-29 01:16:00,0.70113,0.70183,0.70113,0.70183,111500000.0
2005-06-29 01:17:00,0.70164,0.70171,0.7014,0.70154,141800001.0
2005-06-29 01:18:00,0.70141,0.70156,0.70114,0.7015,125400000.0
2005-06-29 01:19:00,0.70103,0.70168,0.70103,0.70161,124399998.0
2005-06-29 01:20:00,0.70157,0.70159,0.70116,0.70152,140199999.0
2005-06-29 01:21:00,0.7017,0.70172,0.7014,0.70147,56900000.0
2005-06-29 01:22:00,0.70146,0.70173,0.7014,0.70145,142800001.0
2005-06-29 01:23:00,0.7016,0.70168,0.70118,0.70148,84400001.0
2005-06-29 01:24:00,0.70161,0.70161,0.70137,0.70141,125899999.0
2005-06-29 01:25:00,0.70118,0.70171,0.70114,0.70171,57700000.0
2005-06-29 01:26:00,0.7017,0.7017,0.70143,0.70145,52500000.0
2005-06-29 01:27:00,0.70141,0.70158,0.70124,0.70129,136900001.0
2005-06-29 01:28:00,0.70121,0.70165,0.7011,0.70114,138300002.0
2005-06-29 01:29:00,0.70123,0.70169,0.7011,0.70169,109499997.0
2005-06-29 01:30:00,0.70171,0.70171,0.70124,0.70138,129000000.0
2005-06-29 01:31:00,0.70106,0.70169,0.70106,0.70169,62600000.0
2005-06-29 01:32:00,0.70153,0.70153,0.70066,0.70126,105300001.0
2005-06-29 01:33:00,0.70138,0.7017,0.70133,0.7015,124300000.0
2005-06-29 01:34:00,0.7017,0.70173,0.70138,0.70149,81400000.0
2005-06-29 01:35:00,0.70169,0.70178,0.70151,0.70159,115500001.0
2005-06-29 01:36:00,0.70152,0.70162,0.70141,0.70141,107899998.0
2005-06-29 01:37:00,0.70131,0.70174,0.70121,0.70165,70500001.0
2005-06-29 01:38:00,0.70162,0.70171,0.70136,0.70162,171300000.0
2005-06-29 01:39:00,0.70151,0.70165,0.70131,0.70138,112199999.0
2005-06-29 01:40:00,0.70146,0.7017,0.70134,0.70139,126700001.0
2005-06-29 01:41:00,0.70148,0.70165,0.7014,0.70145,119200000.0
2005-06-29 01:42:00,0.70141,0.70164,0.70128,0.70141,77300001.0
2005-06-29 01:43:00,0.70154,0.70159,0.7011,0.70127,104600000.0
2005-06-29 01:44:00,0.70123,0.70171,0.70111,0.70126,117400003.0
2005-06-29 01:45:00,0.70161,0.70161,0.70097,0.70137,160900000.0
2005-06-29 01:46:00,0.70137,0.70167,0.70134,0.70154,150900002.0
2005-06-29 01:47:00,0.70176,0.70177,0.70138,0.70139,49200000.0
2005-06-29 01:48:00,0.70135,0.70171,0.70124,0.70171,116700001.0
2005-06-29 01:49:00,0.70161,0.70161,0.70115,0.70115,65499999.0
2005-06-29 01:50:00,0.70147,0.7016,0.70105,0.70107,97600003.0
2005-06-29 01:51:00,0.70111,0.70163,0.70111,0.70127,118499997.0
2005-06-29 01:52:00,0.70147,0.70153,0.70128,0.70132,83400000.0
2005-06-29 01:53:00,0.70149,0.70162,0.70134,0.70149,124400000.0
2005-06-29 01:54:00,0.70143,0.70161,0.70122,0.70142,61600000.0
2005-06-29 01:55:00,0.70151,0.7019,0.70129,0.70179,108200000.0
2005-06-29 01:56:00,0.70176,0.70207,0.70161,0.70202,134900000.0
2005-06-29 01:57:00,0.70179,0.70183,0.70156,0.70156,87999999.0
2005-06-29 01:58:00,0.70152,0.70181,0.70151,0.70168,121100000.0
2005-06-29 01:59:00,0.70158,0.7019,0.70145,0.70189,151400000.0
2005-06-29 02:00:00,0.70186,0.70186,0.70141,0.70141,64400000.0
2005-06-29 02:01:00,0.7015,0.70199,0.7015,0.70169,159999999.0
2005-06-29 02:02:00,0.70175,0.70191,0.70162,0.70167,209999997.0
2005-06-29 02:03:00,0.70177,0.70195,0.7016,0.70173,113599998.0
2005-06-29 02:04:00,0.70187,0.70199,0.70156,0.70174,126899999.0
2005-06-29 02:05:00,0.70146,0.70171,0.70135,0.70162,109199998.0
2005-06-29 02:06:00,0.70149,0.70187,0.70145,0.70175,100400000.0
2005-06-29 02:07:00,0.70174,0.70188,0.70168,0.70168,82700000.0
2005-06-29 02:08:00,0.70175,0.70196,0.70154,0.70172,169699999.0
2005-06-29 02:09:00,0.70163,0.70186,0.70159,0.70164,69800001.0
2005-06-29 02:10:00,0.70184,0.70197,0.70169,0.70182,186100003.0
2005-06-29 02:11:00,0.70199,0.70203,0.70163,0.70168,96000000.0
2005-06-29 02:12:00,0.70168,0.70201,0.70162,0.70201,107100000.0
2005-06-29 02:13:00,0.7017,0.70201,0.70161,0.70164,133099999.0
2005-06-29 02:14:00,0.70156,0.70215,0.70152,0.70194,153000002.0
2005-06-29 02:15:00,0.70181,0.70228,0.70178,0.70217,85700000.0
2005-06-29 02:16:00,0.70215,0.70215,0.70164,0.70164,211599996.0
2005-06-29 02:17:00,0.7018,0.70204,0.70169,0.70192,166800002.0
2005-06-29 02:18:00,0.70222,0.70235,0.70172,0.70177,90200000.0
2005-06-29 02:19:00,0.70199,0.70214,0.70192,0.70199,102100003.0
2005-06-29 02:20:00,0.70204,0.7023,0.70175,0.7023,111700001.0
2005-06-29 02:21:00,0.70233,0.70233,0.7018,0.70198,115700000.0
2005-06-29 02:22:00,0.70249,0.70252,0.70176,0.70197,90200000.0
2005-06-29 02:23:00,0.70214,0.70238,0.70202,0.70202,102099999.0
2005-06-29 02:24:00,0.70191,0.70222,0.70183,0.70206,130300002.0
2005-06-29 02:25:00,0.70225,0.70225,0.70162,0.70165,108399998.0
2005-06-29 02:26:00,0.70193,0.70217,0.70182,0.70188,84700001.0
2005-06-29 02:27:00,0.70198,0.70231,0.70189,0.70189,135300000.0
2005-06-29 02:28:00,0.70208,0.70219,0.70179,0.702,115199999.0
2005-06-29 02:29:00,0.70204,0.7021,0.70183,0.70192,107099999.0
2005-06-29 02:30:00,0.70204,0.70211,0.70168,0.70191,81799999.0
2005-06-29 02:31:00,0.70185,0.70217,0.70176,0.70185,105600001.0
2005-06-29 02:32:00,0.70165,0.70211,0.70145,0.70165,67000000.0
2005-06-29 02:33:00,0.70145,0.7017,0.70126,0.7013,95099999.0
2005-06-29 02:34:00,0.7012,0.70176,0.7012,0.70146,122599997.0
2005-06-29 02:35:00,0.70144,0.70169,0.70134,0.70169,110500001.0
2005-06-29 02:36:00,0.70128,0.70153,0.7012,0.70127,128100000.0
2005-06-29 02:37:00,0.70145,0.70155,0.70125,0.70138,107099998.0
2005-06-29 02:38:00,0.70133,0.70146,0.70116,0.70119,117899999.0
2005-06-29 02:39:00,0.70103,0.70153,0.70098,0.70132,96899997.0
2005-06-29 02:40:00,0.70124,0.70151,0.70084,0.70087,239900002.0
2005-06-29 02:41:00,0.70109,0.70126,0.70097,0.70123,79799999.0
2005-06-29 02:42:00,0.70126,0.70139,0.70102,0.70109,94699999.0
2005-06-29 02:43:00,0.70104,0.70143,0.70102,0.70114,82800000.0
2005-06-29 02:44:00,0.7011,0.70142,0.7011,0.70124,97100000.0
2005-06-29 02:45:00,0.70113,0.70136,0.701,0.70114,124499998.0
2005-06-29 02:46:00,0.70117,0.70131,0.70092,0.70092,109100000.0
2005-06-29 02:47:00,0.70108,0.70136,0.70089,0.70126,67700000.0
2005-06-29 02:48:00,0.70134,0.70145,0.70099,0.70109,106799998.0
2005-06-29 02:49:00,0.70094,0.70136,0.70093,0.70136,71000000.0
2005-06-29 02:50:00,0.7012,0.70122,0.70062,0.70072,81300001.0
2005-06-29 02:51:00,0.70112,0.7012,0.70067,0.70087,149999999.0
2005-06-29 02:52:00,0.70096,0.70108,0.7004,0.70052,194599999.0
2005-06-29 02:53:00,0.70056,0.70065,0.70019,0.70027,180799999.0
2005-06-29 02:54:00,0.70036,0.7005,0.70011,0.7005,185299999.0
2005-06-29 02:55:00,0.70033,0.70062,0.70013,0.70035,128200000.0
2005-06-29 02:56:00,0.70051,0.70058,0.70019,0.70019,165400001.0
2005-06-29 02:57:00,0.70041,0.70058,0.70026,0.70058,92900000.0
2005-06-29 02:58:00,0.70043,0.70063,0.70015,0.70044,180900000.0
2005-06-29 02:59:00,0.7004,0.70045,0.69997,0.69997,155899997.0
2005-06-29 03:00:00,0.7002,0.70038,0.69952,0.70033,126700003.0
2005-06-29 03:01:00,0.70006,0.70045,0.69975,0.70022,134799998.0
2005-06-29 03:02:00,0.69992,0.70004,0.69937,0.69937,133300001.0
2005-06-29 03:03:00,0.69962,0.69979,0.69945,0.69954,109600000.0
2005-06-29 03:04:00,0.69946,0.69993,0.69934,0.69968,84500000.0
2005-06-29 03:05:00,0.6991,0.6995,0.69885,0.69885,106899999.0
2005-06-29 03:06:00,0.69918,0.6995,0.69905,0.69947,136299999.0
2005-06-29 03:07:00,0.69936,0.69959,0.69916,0.69949,91600000.0
2005-06-29 03:08:00,0.69941,0.69977,0.69905,0.6997,180400001.0
2005-06-29 03:09:00,0.69994,0.7,0.69963,0.69993,140599998.0
2005-06-29 03:10:00,0.69994,0.69994,0.69959,0.69977,187199999.0
2005-06-29 03:11:00,0.70002,0.70042,0.69983,0.70042,110000000.0
2005-06-29 03:12:00,0.70032,0.70045,0.69983,0.70041,158700000.0
2005-06-29 03:13:00,0.70036,0.70058,0.70018,0.70051,136200000.0
2005-06-29 03:14:00,0.70045,0.7005,0.70023,0.70046,131499999.0
2005-06-29 03:15:00,0.70033,0.70053,0.70015,0.70035,118799997.0
2005-06-29 03:16:00,0.70062,0.70068,0.7002,0.7003,92000000.0
2005-06-29 03:17:00,0.70029,0.70039,0.70001,0.70001,131500000.0
2005-06-29 03:18:00,0.7,0.70028,0.69993,0.70025,184200002.0
2005-06-29 03:19:00,0.70041,0.70041,0.69996,0.70022,113100001.0
2005-06-29 03:20:00,0.70026,0.70051,0.70002,0.70034,133000000.0
2005-06-29 03:21:00,0.70039,0.70055,0.70019,0.70055,137699998.0
2005-06-29 03:22:00,0.70036,0.7005,0.70018,0.70031,131300000.0
2005-06-29 03:23:00,0.70039,0.70054,0.70009,0.70009,60500000.0
2005-06-29 03:24:00,0.70018,0.70062,0.70018,0.70062,81200000.0
2005-06-29 03:25:00,0.70033,0.70043,0.69999,0.70036,87500000.0
2005-06-29 03:26:00,0.70047,0.70065,0.70028,0.7003,101499997.0
2005-06-29 03:27:00,0.70042,0.70059,0.70038,0.70056,74600001.0
2005-06-29 03:28:00,0.7006,0.70073,0.70035,0.70044,106699999.0
2005-06-29 03:29:00,0.70059,0.70071,0.70038,0.70064,128900001.0
2005-06-29 03:30:00,0.7007,0.70073,0.70055,0.70069,57900000.0
2005-06-29 03:31:00,0.70084,0.70094,0.70049,0.70059,135099998.0
2005-06-29 03:32:00,0.70055,0.70071,0.70034,0.70039,64799999.0
2005-06-29 03:33:00,0.70008,0.70051,0.70008,0.70051,157900000.0
2005-06-29 03:34:00,0.70049,0.70062,0.70016,0.70025,113499997.0
2005-06-29 03:35:00,0.70016,0.70065,0.70004,0.70065,139299999.0
2005-06-29 03:36:00,0.70021,0.70045,0.70012,0.70024,126800001.0
2005-06-29 03:37:00,0.70021,0.70051,0.70006,0.70043,201299999.0
2005-06-29 03:38:00,0.70023,0.70048,0.70016,0.70028,102799997.0
2005-06-29 03:39:00,0.70038,0.70061,0.70032,0.70032,93400001.0
2005-06-29 03:40:00,0.70028,0.70071,0.7001,0.70034,172299998.0
2005-06-29 03:41:00,0.70011,0.70075,0.70011,0.70024,109399999.0
2005-06-29 03:42:00,0.7003,0.70057,0.7002,0.70042,125899998.0
2005-06-29 03:43:00,0.7002,0.7003,0.69996,0.70021,130000001.0
2005-06-29 03:44:00,0.70023,0.7004,0.69995,0.70031,96699999.0
2005-06-29 03:45:00,0.70051,0.70055,0.70005,0.70022,86200000.0
2005-06-29 03:46:00,0.70025,0.70043,0.69987,0.70043,185399998.0
2005-06-29 03:47:00,0.70028,0.70051,0.70011,0.70015,109700000.0
2005-06-29 03:48:00,0.70011,0.70044,0.69992,0.7002,152100000.0
2005-06-29 03:49:00,0.69996,0.70042,0.69996,0.70033,133299999.0
2005-06-29 03:50:00,0.70034,0.70045,0.70013,0.7002,102900000.0
2005-06-29 03:51:00,0.70032,0.70052,0.70012,0.70026,147300001.0
2005-06-29 03:52:00,0.7,0.70032,0.69985,0.70017,105799999.0
2005-06-29 03:53:00,0.70012,0.70026,0.69973,0.6998,118300000.0
2005-06-29 03:54:00,0.69978,0.70035,0.69978,0.70027,102300000.0
2005-06-29 03:55:00,0.70007,0.70032,0.69999,0.70027,159200000.0
2005-06-29 03:56:00,0.70034,0.70044,0.70008,0.70038,142299999.0
2005-06-29 03:57:00,0.7002,0.70055,0.70015,0.7002,103000000.0
2005-06-29 03:58:00,0.70005,0.70067,0.69993,0.70066,168499999.0
2005-06-29 03:59:00,0.7005,0.70065,0.70034,0.70065,109799998.0
2005-06-29 04:00:00,0.7006,0.70071,0.70048,0.70048,163899999.0
2005-06-29 04:01:00,0.70049,0.70058,0.70022,0.70036,99800001.0
2005-06-29 04:02:00,0.70013,0.70041,0.70002,0.70034,177500000.0
2005-06-29 04:03:00,0.70019,0.70053,0.70011,0.70035,209700000.0
2005-06-29 04:04:00,0.70019,0.70048,0.7,0.70011,135200000.0
2005-06-29 04:05:00,0.70018,0.70033,0.70005,0.7002,123800001.0
2005-06-29 04:06:00,0.70032,0.70052,0.6999,0.70015,208500001.0
2005-06-29 04:07:00,0.70016,0.70062,0.70006,0.70048,114900000.0
2005-06-29 04:08:00,0.70051,0.70051,0.70017,0.70028,105999998.0
2005-06-29 04:09:00,0.70014,0.70016,0.69996,0.70008,143199994.0
2005-06-29 04:10:00,0.69996,0.70035,0.69985,0.70006,158100001.0
2005-06-29 04:11:00,0.70008,0.70029,0.70006,0.70014,66100000.0
2005-06-29 04:12:00,0.70033,0.70044,0.7001,0.70019,110600000.0
2005-06-29 04:13:00,0.70045,0.70055,0.70006,0.70044,82900000.0
2005-06-29 04:14:00,0.70006,0.70035,0.69996,0.70033,126200003.0
2005-06-29 04:15:00,0.70034,0.70038,0.70004,0.70005,127300002.0
2005-06-29 04:16:00,0.70011,0.70051,0.70007,0.7005,81800000.0
2005-06-29 04:17:00,0.70057,0.7007,0.70036,0.70041,153400000.0
2005-06-29 04:18:00,0.70036,0.70074,0.70028,0.70052,122400001.0
2005-06-29 04:19:00,0.70057,0.70104,0.70044,0.70044,162800000.0
2005-06-29 04:20:00,0.70052,0.70079,0.70044,0.70044,93400000.0
2005-06-29 04:21:00,0.7008,0.70097,0.70055,0.70069,145000000.0
2005-06-29 04:22:00,0.70059,0.70086,0.70057,0.7007,105999998.0
2005-06-29 04:23:00,0.7006,0.70071,0.70039,0.70053,94399999.0
2005-06-29 04:24:00,0.70059,0.7007,0.70018,0.70018,107100000.0
2005-06-29 04:25:00,0.70045,0.70056,0.70012,0.70042,131400000.0
2005-06-29 04:26:00,0.70031,0.70053,0.70021,0.70046,99599999.0
2005-06-29 04:27:00,0.7004,0.70058,0.70014,0.70017,95000001.0
2005-06-29 04:28:00,0.70024,0.70077,0.69999,0.70077,159199997.0
2005-06-29 04:29:00,0.7002,0.70045,0.70014,0.70045,90800002.0
2005-06-29 04:30:00,0.70026,0.70037,0.7001,0.70033,142300002.0
2005-06-29 04:31:00,0.70046,0.70048,0.7001,0.70015,146399998.0
2005-06-29 04:32:00,0.70001,0.70063,0.70001,0.70063,58800000.0
2005-06-29 04:33:00,0.70043,0.70044,0.70017,0.70022,182600004.0
2005-06-29 04:34:00,0.70016,0.70063,0.70016,0.70051,141200001.0
2005-06-29 04:35:00,0.70031,0.70075,0.70031,0.70075,87700001.0
2005-06-29 04:36:00,0.70081,0.70081,0.7003,0.70071,92100000.0
2005-06-29 04:37:00,0.70066,0.70066,0.70042,0.70058,62800000.0
2005-06-29 04:38:00,0.70065,0.70068,0.70033,0.7006,97399998.0
2005-06-29 04:39:00,0.70052,0.70058,0.70014,0.70015,116600000.0
2005-06-29 04:40:00,0.70025,0.7005,0.70023,0.70033,127499999.0
2005-06-29 04:41:00,0.70034,0.7007,0.70029,0.70045,73200000.0
2005-06-29 04:42:00,0.70054,0.70094,0.70054,0.70075,107999999.0
2005-06-29 04:43:00,0.70098,0.70112,0.70071,0.7009,122299999.0
2005-06-29 04:44:00,0.70095,0.70103,0.70054,0.70085,147000000.0
2005-06-29 04:45:00,0.70087,0.70087,0.70046,0.70056,163600000.0
2005-06-29 04:46:00,0.70054,0.7009,0.70048,0.70066,191699999.0
2005-06-29 04:47:00,0.70045,0.70074,0.70033,0.70059,191400000.0
2005-06-29 04:48:00,0.70051,0.70072,0.70051,0.70051,144399998.0
2005-06-29 04:49:00,0.70049,0.70077,0.7002,0.70039,207200000.0
2005-06-29 04:50:00,0.70041,0.70073,0.70004,0.70021,146499999.0
2005-06-29 04:51:00,0.70037,0.70044,0.7,0.7,72299998.0
2005-06-29 04:52:00,0.7002,0.70029,0.6999,0.70018,84199999.0
2005-06-29 04:53:00,0.70008,0.70028,0.69989,0.70005,86600000.0
2005-06-29 04:54:00,0.69978,0.70026,0.69977,0.70023,117200002.0
2005-06-29 04:55:00,0.70017,0.70029,0.69982,0.70027,153900003.0
2005-06-29 04:56:00,0.70011,0.70028,0.69976,0.6998,144399999.0
2005-06-29 04:57:00,0.69963,0.70016,0.69963,0.69994,126799998.0
2005-06-29 04:58:00,0.69981,0.70033,0.69981,0.69995,105900001.0
2005-06-29 04:59:00,0.69993,0.70034,0.6999,0.7,125600000.0
2005-06-29 05:00:00,0.69996,0.70006,0.69982,0.69983,115399999.0
2005-06-29 05:01:00,0.69987,0.70037,0.69987,0.70037,163100003.0
2005-06-29 05:02:00,0.70034,0.70042,0.70006,0.70012,111999999.0
2005-06-29 05:03:00,0.70009,0.70026,0.69995,0.70023,165800000.0
2005-06-29 05:04:00,0.7002,0.70062,0.70012,0.70031,163500001.0
2005-06-29 05:05:00,0.70022,0.70055,0.69989,0.70018,194100001.0
2005-06-29 05:06:00,0.70017,0.70043,0.70009,0.70023,141399999.0
2005-06-29 05:07:00,0.70051,0.70057,0.70005,0.70011,140299998.0
2005-06-29 05:08:00,0.70017,0.70039,0.70017,0.70025,89200000.0
2005-06-29 05:09:00,0.70023,0.70027,0.69996,0.70025,68600000.0
2005-06-29 05:10:00,0.70031,0.70052,0.70024,0.70052,67799999.0
2005-06-29 05:11:00,0.70027,0.70051,0.70011,0.70033,164700000.0
2005-06-29 05:12:00,0.70029,0.70055,0.70025,0.7003,104400000.0
2005-06-29 05:13:00,0.70015,0.70053,0.70015,0.70027,126699999.0
2005-06-29 05:14:00,0.70028,0.70049,0.70014,0.70049,114499999.0
2005-06-29 05:15:00,0.70052,0.70053,0.70013,0.70022,91400000.0
2005-06-29 05:16:00,0.70032,0.70052,0.69989,0.69997,156000001.0
2005-06-29 05:17:00,0.70016,0.70053,0.70016,0.70022,138900000.0
2005-06-29 05:18:00,0.70023,0.70035,0.7002,0.70022,96500001.0
2005-06-29 05:19:00,0.70029,0.70038,0.70001,0.70021,171299997.0
2005-06-29 05:20:00,0.70014,0.7005,0.70011,0.70017,144200001.0
2005-06-29 05:21:00,0.70004,0.70054,0.70004,0.7005,120200000.0
2005-06-29 05:22:00,0.7004,0.70052,0.70002,0.70026,85100000.0
2005-06-29 05:23:00,0.7003,0.70054,0.7003,0.70041,100700001.0
2005-06-29 05:24:00,0.70054,0.70055,0.70032,0.70045,112700001.0
2005-06-29 05:25:00,0.70034,0.70051,0.69991,0.70005,187099999.0
2005-06-29 05:26:00,0.70016,0.70044,0.70008,0.70044,76200000.0
2005-06-29 05:27:00,0.70016,0.70018,0.7,0.70002,129399998.0
2005-06-29 05:28:00,0.69996,0.70009,0.69974,0.69993,150299999.0
2005-06-29 05:29:00,0.69986,0.69998,0.69964,0.69998,86500000.0
2005-06-29 05:30:00,0.6996,0.70003,0.6996,0.69993,123999999.0
2005-06-29 05:31:00,0.70002,0.70005,0.69968,0.69993,96699999.0
2005-06-29 05:32:00,0.69976,0.70025,0.69972,0.70009,96300002.0
2005-06-29 05:33:00,0.70005,0.70015,0.69974,0.69974,112499999.0
2005-06-29 05:34:00,0.69983,0.70025,0.69979,0.70016,111700000.0
2005-06-29 05:35:00,0.69988,0.70028,0.69978,0.69984,167700001.0
2005-06-29 05:36:00,0.70024,0.70029,0.69971,0.69998,124699999.0
2005-06-29 05:37:00,0.69996,0.70017,0.69982,0.69996,84500000.0
2005-06-29 05:38:00,0.69996,0.69997,0.69956,0.69959,119400000.0
2005-06-29 05:39:00,0.69964,0.69992,0.69954,0.69971,143100003.0
2005-06-29 05:40:00,0.69966,0.69979,0.69945,0.69953,108099998.0
2005-06-29 05:41:00,0.69948,0.69982,0.69948,0.69975,126599999.0
2005-06-29 05:42:00,0.69985,0.69997,0.69957,0.69997,146499999.0
2005-06-29 05:43:00,0.69963,0.69996,0.6995,0.69993,121199999.0
2005-06-29 05:44:00,0.7001,0.70019,0.69972,0.70011,160500000.0
2005-06-29 05:45:00,0.70001,0.70003,0.6997,0.69983,116100000.0
2005-06-29 05:46:00,0.69966,0.70006,0.69963,0.69986,116099999.0
2005-06-29 05:47:00,0.69996,0.70008,0.69973,0.69998,148699999.0
2005-06-29 05:48:00,0.69988,0.70045,0.69977,0.70045,79300001.0
2005-06-29 05:49:00,0.70032,0.70032,0.69957,0.69998,133599998.0
2005-06-29 05:50:00,0.70007,0.70024,0.69961,0.69973,102100001.0
2005-06-29 05:51:00,0.70019,0.70019,0.69981,0.69991,57400000.0
2005-06-29 05:52:00,0.69995,0.70022,0.6998,0.7001,142699998.0
2005-06-29 05:53:00,0.6999,0.7004,0.6998,0.7004,90700000.0
2005-06-29 05:54:00,0.70037,0.70043,0.70001,0.70001,148799998.0
2005-06-29 05:55:00,0.70019,0.70043,0.70006,0.70024,144699999.0
2005-06-29 05:56:00,0.70012,0.70027,0.69999,0.70007,103400000.0
2005-06-29 05:57:00,0.70022,0.70031,0.6999,0.6999,99600000.0
2005-06-29 05:58:00,0.70017,0.70024,0.69977,0.69979,194300002.0
2005-06-29 05:59:00,0.70021,0.70045,0.70002,0.70045,116800002.0
2005-06-29 06:00:00,0.70033,0.70036,0.69993,0.70036,126900000.0
2005-06-29 06:01:00,0.70041,0.70041,0.69996,0.70034,71699999.0
2005-06-29 06:02:00,0.70033,0.70033,0.69975,0.70002,100999999.0
2005-06-29 06:03:00,0.69989,0.70039,0.69989,0.70037,66899999.0
2005-06-29 06:04:00,0.70026,0.70027,0.69993,0.70005,121299997.0
2005-06-29 06:05:00,0.70022,0.7003,0.70007,0.7003,170699995.0
2005-06-29 06:06:00,0.70031,0.7004,0.70014,0.70038,95000001.0
2005-06-29 06:07:00,0.70008,0.70034,0.69958,0.69978,157400000.0
2005-06-29 06:08:00,0.69962,0.69988,0.69955,0.69988,139800000.0
2005-06-29 06:09:00,0.69979,0.69983,0.69937,0.69958,124900000.0
2005-06-29 06:10:00,0.69954,0.69978,0.69936,0.69969,108700001.0
2005-06-29 06:11:00,0.69986,0.69998,0.69966,0.69998,104600001.0
2005-06-29 06:12:00,0.69991,0.70013,0.69982,0.69991,72900000.0
2005-06-29 06:13:00,0.69989,0.70024,0.69989,0.70017,124600001.0
2005-06-29 06:14:00,0.70003,0.70009,0.69983,0.69994,62800000.0
2005-06-29 06:15:00,0.69988,0.70022,0.69982,0.70022,135799998.0
2005-06-29 06:16:00,0.70022,0.70022,0.69951,0.69991,152400001.0
2005-06-29 06:17:00,0.69985,0.69995,0.6997,0.69995,121999998.0
2005-06-29 06:18:00,0.69986,0.70012,0.69982,0.69995,148900002.0
2005-06-29 06:19:00,0.70006,0.70021,0.69982,0.70021,101099999.0
2005-06-29 06:20:00,0.69992,0.69998,0.69967,0.69979,118499997.0
2005-06-29 06:21:00,0.69991,0.70011,0.69978,0.69978,86199999.0
2005-06-29 06:22:00,0.6996,0.70007,0.6996,0.69988,102100000.0
2005-06-29 06:23:00,0.69996,0.7002,0.6999,0.7002,127100000.0
2005-06-29 06:24:00,0.70013,0.70013,0.69993,0.69998,103999999.0
2005-06-29 06:25:00,0.7,0.70019,0.69997,0.69997,110999998.0
2005-06-29 06:26:00,0.70012,0.70019,0.69993,0.70012,71000000.0
2005-06-29 06:27:00,0.70013,0.70022,0.6999,0.70018,218299998.0
2005-06-29 06:28:00,0.70001,0.70008,0.69966,0.69966,99199999.0
2005-06-29 06:29:00,0.69947,0.70001,0.69947,0.6998,125899997.0
2005-06-29 06:30:00,0.69999,0.69999,0.69967,0.69983,108300000.0
2005-06-29 06:31:00,0.69986,0.70026,0.69979,0.69979,137000000.0
2005-06-29 06:32:00,0.70011,0.7002,0.6999,0.69991,70300000.0
2005-06-29 06:33:00,0.69978,0.70016,0.69978,0.70016,48700000.0
2005-06-29 06:34:00,0.70006,0.70022,0.69987,0.7002,136199998.0
2005-06-29 06:35:00,0.70003,0.70023,0.6998,0.6998,166300002.0
2005-06-29 06:36:00,0.69966,0.69995,0.69966,0.69982,98499999.0
2005-06-29 06:37:00,0.69987,0.70009,0.69959,0.69959,81000000.0
2005-06-29 06:38:00,0.7001,0.7002,0.6997,0.69983,88500001.0
2005-06-29 06:39:00,0.7001,0.7001,0.69983,0.69985,68700000.0
2005-06-29 06:40:00,0.70039,0.70043,0.69981,0.70021,142299998.0
2005-06-29 06:41:00,0.70016,0.70026,0.7,0.70019,138000001.0
2005-06-29 06:42:00,0.70015,0.70043,0.70003,0.7001,76599998.0
2005-06-29 06:43:00,0.70002,0.70023,0.69992,0.7001,131799999.0
2005-06-29 06:44:00,0.70008,0.70038,0.69992,0.70015,212900002.0
2005-06-29 06:45:00,0.70016,0.70039,0.70014,0.70033,149500002.0
2005-06-29 06:46:00,0.70032,0.70049,0.70012,0.70031,130599999.0
2005-06-29 06:47:00,0.70029,0.7005,0.70002,0.70015,159499998.0
2005-06-29 06:48:00,0.70011,0.70044,0.69996,0.70008,168000001.0
2005-06-29 06:49:00,0.70017,0.70048,0.70017,0.70033,87600000.0
2005-06-29 06:50:00,0.70043,0.70049,0.70034,0.70045,102000000.0
2005-06-29 06:51:00,0.70051,0.70051,0.70001,0.70007,128300001.0
2005-06-29 06:52:00,0.70013,0.70051,0.69999,0.70051,191899998.0
2005-06-29 06:53:00,0.7006,0.70076,0.70034,0.7007,93100001.0
2005-06-29 06:54:00,0.70067,0.7008,0.70052,0.70064,164300001.0
2005-06-29 06:55:00,0.70064,0.70079,0.70031,0.70033,165199999.0
2005-06-29 06:56:00,0.70039,0.70055,0.70019,0.70036,102900002.0
2005-06-29 06:57:00,0.70033,0.70073,0.70027,0.7007,92799999.0
2005-06-29 06:58:00,0.70055,0.7007,0.70031,0.70046,146299999.0
2005-06-29 06:59:00,0.70058,0.70069,0.70031,0.70055,170700001.0
2005-06-29 07:00:00,0.70061,0.70063,0.70028,0.70036,62500000.0
2005-06-29 07:01:00,0.7006,0.70075,0.70032,0.70056,136500000.0
2005-06-29 07:02:00,0.70052,0.70065,0.70032,0.70065,189499999.0
2005-06-29 07:03:00,0.70087,0.70087,0.70047,0.7006,145200001.0
2005-06-29 07:04:00,0.70062,0.70073,0.7002,0.70022,112299999.0
2005-06-29 07:05:00,0.70015,0.70041,0.70012,0.70026,142999998.0
2005-06-29 07:06:00,0.70044,0.70065,0.70014,0.70063,144600001.0
2005-06-29 07:07:00,0.70059,0.70061,0.70029,0.70029,137000002.0
2005-06-29 07:08:00,0.70044,0.70057,0.69999,0.7002,86399999.0
2005-06-29 07:09:00,0.70004,0.70053,0.69993,0.70026,236400003.0
2005-06-29 07:10:00,0.69982,0.70024,0.69946,0.70024,139299999.0
2005-06-29 07:11:00,0.69999,0.70063,0.69999,0.70047,76800000.0
2005-06-29 07:12:00,0.70053,0.70055,0.70005,0.70012,63400000.0
2005-06-29 07:13:00,0.70059,0.70059,0.70009,0.70019,69100000.0
2005-06-29 07:14:00,0.70014,0.70041,0.70006,0.70026,132200000.0
2005-06-29 07:15:00,0.70021,0.70052,0.70017,0.70047,150200001.0
2005-06-29 07:16:00,0.70055,0.70057,0.70015,0.70025,82500000.0
2005-06-29 07:17:00,0.70038,0.70052,0.70031,0.70038,123600002.0
2005-06-29 07:18:00,0.70036,0.7006,0.70023,0.70036,207200000.0
2005-06-29 07:19:00,0.70018,0.70057,0.69998,0.70055,163800000.0
2005-06-29 07:20:00,0.70067,0.70067,0.70013,0.70021,119299999.0
2005-06-29 07:21:00,0.70027,0.70053,0.70015,0.70017,130300000.0
2005-06-29 07:22:00,0.70039,0.70049,0.70015,0.70032,122499999.0
2005-06-29 07:23:00,0.70018,0.70043,0.70018,0.7003,67000000.0
2005-06-29 07:24:00,0.70004,0.7005,0.70004,0.70027,120400000.0
2005-06-29 07:25:00,0.70002,0.70057,0.70002,0.70015,207900003.0
2005-06-29 07:26:00,0.7001,0.7004,0.69999,0.7004,55000000.0
2005-06-29 07:27:00,0.70048,0.70048,0.70014,0.70021,111500001.0
2005-06-29 07:28:00,0.70054,0.70054,0.70016,0.70045,88300000.0
2005-06-29 07:29:00,0.7005,0.70059,0.70009,0.70057,168900000.0
2005-06-29 07:30:00,0.70052,0.70052,0.6999,0.7002,134399998.0
2005-06-29 07:31:00,0.70017,0.70049,0.70013,0.70037,144500000.0
2005-06-29 07:32:00,0.70039,0.70047,0.69999,0.69999,143399998.0
2005-06-29 07:33:00,0.69983,0.70038,0.69978,0.70017,91300002.0
2005-06-29 07:34:00,0.69989,0.70037,0.69989,0.70017,83700000.0
2005-06-29 07:35:00,0.70024,0.70048,0.69994,0.69995,111699998.0
2005-06-29 07:36:00,0.69988,0.70044,0.69988,0.7003,92800000.0
2005-06-29 07:37:00,0.70027,0.70053,0.70013,0.70049,212899997.0
2005-06-29 07:38:00,0.70021,0.70034,0.7,0.70027,123500000.0
2005-06-29 07:39:00,0.70025,0.70025,0.69993,0.70014,155500000.0
2005-06-29 07:40:00,0.7002,0.70047,0.70007,0.70013,143599998.0
2005-06-29 07:41:00,0.70031,0.70042,0.70015,0.70039,72799999.0
2005-06-29 07:42:00,0.70056,0.70059,0.70025,0.70034,174499999.0
2005-06-29 07:43:00,0.70024,0.70045,0.70009,0.70009,207700000.0
2005-06-29 07:44:00,0.70027,0.70034,0.69999,0.70013,93000000.0
2005-06-29 07:45:00,0.70009,0.70043,0.70009,0.70014,121100000.0
2005-06-29 07:46:00,0.70028,0.70042,0.70004,0.70014,80400001.0
2005-06-29 07:47:00,0.70027,0.70044,0.70023,0.70031,137199999.0
2005-06-29 07:48:00,0.70028,0.7004,0.7001,0.70029,76600000.0
2005-06-29 07:49:00,0.70019,0.70041,0.69992,0.70017,125600000.0
2005-06-29 07:50:00,0.70028,0.70051,0.70001,0.70051,131500000.0
2005-06-29 07:51:00,0.70041,0.70048,0.70007,0.70041,159400001.0
2005-06-29 07:52:00,0.7002,0.7002,0.69979,0.7001,156199997.0
2005-06-29 07:53:00,0.70005,0.70023,0.69993,0.69997,67700000.0
2005-06-29 07:54:00,0.69991,0.70042,0.6998,0.70022,154400001.0
2005-06-29 07:55:00,0.70027,0.70035,0.70002,0.70002,126800001.0
2005-06-29 07:56:00,0.70013,0.70022,0.69958,0.69963,74900001.0
2005-06-29 07:57:00,0.6998,0.70001,0.69969,0.70001,141899997.0
2005-06-29 07:58:00,0.69954,0.69979,0.69954,0.69961,104099999.0
2005-06-29 07:59:00,0.69972,0.69991,0.69941,0.69991,182299999.0
2005-06-29 08:00:00,0.69965,0.69985,0.69955,0.69976,102800001.0
2005-06-29 08:01:00,0.69986,0.70015,0.69957,0.70002,190000001.0
2005-06-29 08:02:00,0.70007,0.70007,0.69959,0.69968,107100000.0
2005-06-29 08:03:00,0.6996,0.70021,0.6996,0.70017,104399999.0
2005-06-29 08:04:00,0.70002,0.70032,0.69969,0.69993,153300002.0
2005-06-29 08:05:00,0.6998,0.70048,0.69977,0.69991,146500002.0
2005-06-29 08:06:00,0.70007,0.70023,0.69966,0.70008,178100000.0
2005-06-29 08:07:00,0.69993,0.70029,0.69981,0.69997,99600000.0
2005-06-29 08:08:00,0.7001,0.7001,0.69963,0.69983,130399998.0
2005-06-29 08:09:00,0.69969,0.70007,0.69963,0.69963,114600001.0
2005-06-29 08:10:00,0.69958,0.70001,0.69958,0.69973,57600000.0
2005-06-29 08:11:00,0.69981,0.7001,0.69974,0.69998,206300002.0
2005-06-29 08:12:00,0.69999,0.70022,0.69996,0.70022,91599998.0
2005-06-29 08:13:00,0.7002,0.7002,0.69967,0.6999,132400000.0
2005-06-29 08:14:00,0.69969,0.69987,0.69948,0.6996,138599998.0
2005-06-29 08:15:00,0.69951,0.69977,0.69928,0.69963,136600001.0
2005-06-29 08:16:00,0.69966,0.70009,0.69966,0.69988,111499997.0
2005-06-29 08:17:00,0.69972,0.69995,0.69926,0.69926,96400000.0
2005-06-29 08:18:00,0.69952,0.69965,0.6991,0.6991,106400000.0
2005-06-29 08:19:00,0.6994,0.69953,0.69935,0.69953,109100000.0
2005-06-29 08:20:00,0.69951,0.69984,0.69936,0.69953,118200000.0
2005-06-29 08:21:00,0.69957,0.69979,0.69937,0.69958,78100000.0
2005-06-29 08:22:00,0.69967,0.69981,0.69948,0.69967,145700002.0
2005-06-29 08:23:00,0.69984,0.69985,0.69953,0.69955,116900000.0
2005-06-29 08:24:00,0.69975,0.69986,0.69949,0.69956,131100000.0
2005-06-29 08:25:00,0.6995,0.69964,0.69934,0.6996,163900000.0
2005-06-29 08:26:00,0.6993,0.69984,0.69925,0.69973,78199999.0
2005-06-29 08:27:00,0.69949,0.69996,0.69948,0.6998,104800002.0
2005-06-29 08:28:00,0.69961,0.69986,0.69946,0.69983,131100000.0
2005-06-29 08:29:00,0.69969,0.69987,0.69963,0.69987,107499999.0
2005-06-29 08:30:00,0.69976,0.69996,0.69962,0.6998,124299998.0
2005-06-29 08:31:00,0.69982,0.69982,0.69942,0.69943,93999997.0
2005-06-29 08:32:00,0.69967,0.69985,0.69935,0.69985,81799999.0
2005-06-29 08:33:00,0.69961,0.69977,0.69935,0.69963,85500000.0
2005-06-29 08:34:00,0.69965,0.69977,0.69943,0.69965,105899998.0
2005-06-29 08:35:00,0.69967,0.69969,0.69932,0.69953,124599997.0
2005-06-29 08:36:00,0.69926,0.69957,0.69917,0.69925,124100000.0
2005-06-29 08:37:00,0.69936,0.69968,0.6991,0.69958,78700001.0
2005-06-29 08:38:00,0.69933,0.69947,0.69912,0.69922,101100000.0
2005-06-29 08:39:00,0.69935,0.69954,0.69928,0.69931,67700000.0
2005-06-29 08:40:00,0.69949,0.69963,0.69933,0.69933,42200000.0
2005-06-29 08:41:00,0.69919,0.69967,0.69915,0.69928,97800001.0
2005-06-29 08:42:00,0.69921,0.69963,0.69917,0.69942,123300000.0
2005-06-29 08:43:00,0.69953,0.69978,0.69931,0.69951,167100001.0
2005-06-29 08:44:00,0.69956,0.69999,0.69936,0.69969,145100002.0
2005-06-29 08:45:00,0.70012,0.70017,0.69971,0.69978,74500000.0
2005-06-29 08:46:00,0.69983,0.70012,0.69961,0.69993,76500000.0
2005-06-29 08:47:00,0.69979,0.70029,0.69979,0.70026,91300000.0
2005-06-29 08:48:00,0.7002,0.70027,0.69988,0.7001,133900000.0
2005-06-29 08:49:00,0.70003,0.70049,0.69986,0.70044,95500000.0
2005-06-29 08:50:00,0.69998,0.70022,0.69997,0.70015,103000000.0
2005-06-29 08:51:00,0.70021,0.70041,0.6998,0.70019,203299997.0
2005-06-29 08:52:00,0.69997,0.70033,0.69979,0.69995,88499999.0
2005-06-29 08:53:00,0.69979,0.69995,0.69964,0.69966,82300001.0
2005-06-29 08:54:00,0.6996,0.69998,0.69959,0.69975,165400002.0
2005-06-29 08:55:00,0.69964,0.69996,0.69951,0.69957,114400000.0
2005-06-29 08:56:00,0.6997,0.69982,0.69933,0.6995,63099999.0
2005-06-29 08:57:00,0.69975,0.69991,0.6995,0.6995,57100000.0
2005-06-29 08:58:00,0.69953,0.7001,0.69948,0.69975,72000000.0
2005-06-29 08:59:00,0.69971,0.69971,0.6994,0.69944,90000001.0
2005-06-29 09:00:00,0.69943,0.69972,0.6994,0.6996,78899999.0
2005-06-29 09:01:00,0.6994,0.6997,0.69912,0.69963,119300000.0
2005-06-29 09:02:00,0.69958,0.69969,0.69934,0.69946,167799998.0
2005-06-29 09:03:00,0.69934,0.69964,0.69924,0.69931,107700000.0
2005-06-29 09:04:00,0.69962,0.69973,0.6993,0.6993,152700000.0
2005-06-29 09:05:00,0.69957,0.69979,0.69937,0.69949,162099995.0
2005-06-29 09:06:00,0.69926,0.69959,0.69922,0.69922,159400001.0
2005-06-29 09:07:00,0.69914,0.69956,0.69914,0.69923,65200000.0
2005-06-29 09:08:00,0.6993,0.69947,0.69915,0.6992,90500000.0
2005-06-29 09:09:00,0.69926,0.69965,0.6992,0.69928,151800001.0
2005-06-29 09:10:00,0.69932,0.69955,0.69914,0.69926,113900000.0
2005-06-29 09:11:00,0.69895,0.69949,0.69895,0.69916,81100000.0
2005-06-29 09:12:00,0.69945,0.6996,0.69927,0.69938,95400000.0
2005-06-29 09:13:00,0.69933,0.69961,0.69932,0.69942,90999998.0
2005-06-29 09:14:00,0.69963,0.69993,0.69945,0.69988,125000001.0
2005-06-29 09:15:00,0.69986,0.70001,0.69955,0.69983,105600001.0
2005-06-29 09:16:00,0.69995,0.70006,0.69962,0.69969,154400001.0
2005-06-29 09:17:00,0.69968,0.69989,0.69948,0.69968,158700000.0
2005-06-29 09:18:00,0.69964,0.69996,0.69962,0.69994,137699998.0
2005-06-29 09:19:00,0.7001,0.70025,0.69979,0.69979,73600000.0
2005-06-29 09:20:00,0.69994,0.70031,0.69989,0.70022,144000000.0
2005-06-29 09:21:00,0.70032,0.70057,0.7001,0.70039,87500001.0
2005-06-29 09:22:00,0.70041,0.70102,0.70029,0.70094,138600003.0
2005-06-29 09:23:00,0.7008,0.70098,0.70051,0.70062,169099999.0
2005-06-29 09:24:00,0.7003,0.70078,0.70025,0.70055,126899999.0
2005-06-29 09:25:00,0.70032,0.70075,0.70027,0.70058,116699999.0
2005-06-29 09:26:00,0.70064,0.70086,0.70028,0.70055,148699999.0
2005-06-29 09:27:00,0.70078,0.70092,0.70067,0.70072,136500000.0
2005-06-29 09:28:00,0.70082,0.70111,0.7007,0.70111,107599999.0
2005-06-29 09:29:00,0.70109,0.70124,0.70074,0.70101,129199999.0
2005-06-29 09:30:00,0.70104,0.70112,0.70081,0.70111,102000000.0
2005-06-29 09:31:00,0.7012,0.70129,0.7009,0.70104,111800000.0
2005-06-29 09:32:00,0.70095,0.70114,0.7008,0.70102,92999999.0
2005-06-29 09:33:00,0.70109,0.70133,0.701,0.70108,188400004.0
2005-06-29 09:34:00,0.70087,0.70126,0.70087,0.70091,164799998.0
2005-06-29 09:35:00,0.70112,0.70153,0.70081,0.70118,185499998.0
2005-06-29 09:36:00,0.70147,0.70157,0.70088,0.70104,137399996.0
2005-06-29 09:37:00,0.70101,0.70137,0.70087,0.7011,114599999.0
2005-06-29 09:38:00,0.70121,0.7013,0.70097,0.70101,116499998.0
2005-06-29 09:39:00,0.70119,0.70124,0.70091,0.70104,76499999.0
2005-06-29 09:40:00,0.70098,0.70107,0.70083,0.70083,63200000.0
2005-06-29 09:41:00,0.7006,0.70124,0.7006,0.70089,135800000.0
2005-06-29 09:42:00,0.70057,0.70081,0.70043,0.70045,93500000.0
2005-06-29 09:43:00,0.70044,0.70065,0.7003,0.70049,134300000.0
2005-06-29 09:44:00,0.70044,0.70076,0.70021,0.70043,144599998.0
2005-06-29 09:45:00,0.70047,0.70082,0.7003,0.70075,109700000.0
2005-06-29 09:46:00,0.70051,0.70083,0.7004,0.70068,93100000.0
2005-06-29 09:47:00,0.70078,0.70094,0.70053,0.70094,58400000.0
2005-06-29 09:48:00,0.70084,0.70127,0.70073,0.70112,105200000.0
2005-06-29 09:49:00,0.70103,0.70121,0.70079,0.70114,170299996.0
2005-06-29 09:50:00,0.70099,0.70109,0.70063,0.70068,99600000.0
2005-06-29 09:51:00,0.7008,0.70096,0.70071,0.70084,90799999.0
2005-06-29 09:52:00,0.70088,0.70089,0.70074,0.70086,136700003.0
2005-06-29 09:53:00,0.70094,0.70094,0.70047,0.70085,136200002.0
2005-06-29 09:54:00,0.70071,0.70082,0.70057,0.70067,68600000.0
2005-06-29 09:55:00,0.7007,0.70086,0.70059,0.70081,74000000.0
2005-06-29 09:56:00,0.70085,0.70106,0.70078,0.70103,68700000.0
2005-06-29 09:57:00,0.70088,0.70124,0.70086,0.70118,103399999.0
2005-06-29 09:58:00,0.70096,0.70128,0.70083,0.70111,111600000.0
2005-06-29 09:59:00,0.70091,0.70132,0.70082,0.70115,92300000.0
2005-06-29 10:00:00,0.70124,0.70124,0.7009,0.70121,92399999.0
2005-06-29 10:01:00,0.70119,0.70122,0.70085,0.70111,144699999.0
2005-06-29 10:02:00,0.70083,0.70109,0.7008,0.70091,145900002.0
2005-06-29 10:03:00,0.70083,0.7009,0.70051,0.70085,216399996.0
2005-06-29 10:04:00,0.70094,0.70115,0.70085,0.70112,116399999.0
2005-06-29 10:05:00,0.70119,0.70128,0.70052,0.7009,117899999.0
2005-06-29 10:06:00,0.70073,0.70117,0.70063,0.70076,179799998.0
2005-06-29 10:07:00,0.70082,0.70094,0.70061,0.70064,138400000.0
2005-06-29 10:08:00,0.7006,0.7009,0.70051,0.70088,95300001.0
2005-06-29 10:09:00,0.70041,0.70103,0.70041,0.70081,139099998.0
2005-06-29 10:10:00,0.70066,0.70076,0.70046,0.70068,198400002.0
2005-06-29 10:11:00,0.70049,0.70067,0.70037,0.70056,78999999.0
2005-06-29 10:12:00,0.70041,0.70058,0.7002,0.70032,96900000.0
2005-06-29 10:13:00,0.70016,0.70059,0.70016,0.70032,75000000.0
2005-06-29 10:14:00,0.70038,0.70056,0.70022,0.70022,126000000.0
2005-06-29 10:15:00,0.70037,0.70053,0.7001,0.70048,101700001.0
2005-06-29 10:16:00,0.70039,0.70069,0.7002,0.70041,132399999.0
2005-06-29 10:17:00,0.70045,0.70055,0.69995,0.69995,106300000.0
2005-06-29 10:18:00,0.7,0.70048,0.69997,0.70034,133800000.0
2005-06-29 10:19:00,0.70018,0.70051,0.70018,0.70033,80300000.0
2005-06-29 10:20:00,0.70049,0.70049,0.70016,0.7003,163200002.0
2005-06-29 10:21:00,0.70044,0.70048,0.70018,0.70018,96500000.0
2005-06-29 10:22:00,0.69994,0.70055,0.69991,0.70022,153799999.0
2005-06-29 10:23:00,0.70042,0.70047,0.70017,0.70017,106200000.0
2005-06-29 10:24:00,0.70047,0.70058,0.70025,0.70035,145300000.0
2005-06-29 10:25:00,0.70064,0.70077,0.70046,0.7007,136400001.0
2005-06-29 10:26:00,0.70059,0.70077,0.70056,0.70077,156600001.0
2005-06-29 10:27:00,0.70071,0.70105,0.7005,0.701,100600000.0
2005-06-29 10:28:00,0.70086,0.70131,0.70086,0.70105,97800000.0
2005-06-29 10:29:00,0.7009,0.7012,0.70076,0.7012,158499999.0
2005-06-29 10:30:00,0.70122,0.70144,0.70099,0.70133,124200000.0
2005-06-29 10:31:00,0.70109,0.70121,0.70087,0.70102,160500002.0
2005-06-29 10:32:00,0.70078,0.70115,0.70076,0.70098,71699999.0
2005-06-29 10:33:00,0.70107,0.70124,0.70071,0.70084,95699999.0
2005-06-29 10:34:00,0.70113,0.70155,0.70111,0.70155,122700001.0
2005-06-29 10:35:00,0.70146,0.70162,0.70136,0.70153,111800001.0
2005-06-29 10:36:00,0.70159,0.70159,0.70119,0.70119,138700001.0
2005-06-29 10:37:00,0.70128,0.70151,0.70125,0.7015,167000000.0
2005-06-29 10:38:00,0.70143,0.70157,0.70115,0.70136,116300003.0
2005-06-29 10:39:00,0.70135,0.70151,0.70129,0.70141,102100000.0
2005-06-29 10:40:00,0.70139,0.70153,0.7011,0.70132,86500000.0
2005-06-29 10:41:00,0.70115,0.70145,0.70115,0.70145,216500001.0
2005-06-29 10:42:00,0.70114,0.70145,0.70111,0.70135,68000000.0
2005-06-29 10:43:00,0.70131,0.70149,0.7011,0.70115,79500000.0
2005-06-29 10:44:00,0.70142,0.70145,0.70102,0.70124,61000000.0
2005-06-29 10:45:00,0.70123,0.7015,0.70107,0.7014,210599998.0
2005-06-29 10:46:00,0.70111,0.70124,0.70095,0.70107,76100000.0
2005-06-29 10:47:00,0.70086,0.70131,0.70086,0.70123,179300000.0
2005-06-29 10:48:00,0.70123,0.70137,0.70105,0.70129,155700000.0
2005-06-29 10:49:00,0.70108,0.70143,0.70108,0.70117,150600003.0
2005-06-29 10:50:00,0.70134,0.70139,0.70105,0.70127,126399999.0
2005-06-29 10:51:00,0.70145,0.70145,0.70118,0.70131,101199998.0
2005-06-29 10:52:00,0.7013,0.7013,0.70095,0.7011,96900001.0
2005-06-29 10:53:00,0.70113,0.70121,0.70095,0.70108,146599997.0
2005-06-29 10:54:00,0.70107,0.70131,0.70092,0.70099,123600000.0
2005-06-29 10:55:00,0.70083,0.70104,0.7007,0.70089,99700002.0
2005-06-29 10:56:00,0.70079,0.70114,0.70073,0.70097,153699999.0
2005-06-29 10:57:00,0.7008,0.70095,0.70059,0.7008,124000001.0
2005-06-29 10:58:00,0.70079,0.70086,0.70054,0.70075,145999999.0
2005-06-29 10:59:00,0.70048,0.7005,0.70017,0.70017,138000002.0
2005-06-29 11:00:00,0.70028,0.70069,0.70016,0.70069,232500000.0
2005-06-29 11:01:00,0.7006,0.70081,0.70018,0.70058,126699999.0
2005-06-29 11:02:00,0.70019,0.70073,0.70014,0.70073,167599999.0
2005-06-29 11:03:00,0.70072,0.70072,0.70015,0.70037,135399998.0
2005-06-29 11:04:00,0.7003,0.70064,0.70019,0.7004,107400000.0
2005-06-29 11:05:00,0.70036,0.70048,0.70021,0.70045,122000000.0
2005-06-29 11:06:00,0.70037,0.70055,0.70025,0.70048,82899999.0
2005-06-29 11:07:00,0.70046,0.70055,0.70029,0.70031,84199999.0
2005-06-29 11:08:00,0.70028,0.70039,0.70016,0.70039,123300000.0
2005-06-29 11:09:00,0.70023,0.70047,0.70008,0.70038,120099998.0
2005-06-29 11:10:00,0.70022,0.70056,0.70012,0.70053,72400000.0
2005-06-29 11:11:00,0.70054,0.70075,0.70037,0.70075,92899999.0
2005-06-29 11:12:00,0.70077,0.70077,0.70019,0.70048,120300000.0
2005-06-29 11:13:00,0.70042,0.70087,0.70042,0.70071,168099998.0
2005-06-29 11:14:00,0.70076,0.7009,0.70059,0.70063,180000000.0
2005-06-29 11:15:00,0.70043,0.70103,0.70039,0.70099,97900000.0
2005-06-29 11:16:00,0.7013,0.70135,0.7007,0.70108,82800001.0
2005-06-29 11:17:00,0.70125,0.7013,0.70094,0.70103,105599998.0
2005-06-29 11:18:00,0.7012,0.70139,0.70093,0.70124,160699999.0
2005-06-29 11:19:00,0.70114,0.70153,0.70107,0.7014,187700002.0
2005-06-29 11:20:00,0.70115,0.70144,0.70099,0.7013,127200000.0
2005-06-29 11:21:00,0.70135,0.70142,0.70101,0.70112,92199999.0
2005-06-29 11:22:00,0.70092,0.70103,0.70082,0.70096,136700001.0
2005-06-29 11:23:00,0.70104,0.70128,0.70079,0.70094,208799997.0
2005-06-29 11:24:00,0.701,0.70137,0.70096,0.70119,201099997.0
2005-06-29 11:25:00,0.70116,0.70125,0.701,0.70102,93300001.0
2005-06-29 11:26:00,0.70078,0.70106,0.70078,0.70095,111999997.0
2005-06-29 11:27:00,0.70089,0.70118,0.70086,0.70097,74900001.0
2005-06-29 11:28:00,0.70111,0.70112,0.70077,0.70104,108599998.0
2005-06-29 11:29:00,0.70101,0.70122,0.70075,0.70098,173299999.0
2005-06-29 11:30:00,0.70109,0.70109,0.70044,0.70047,120500000.0
2005-06-29 11:31:00,0.70073,0.70084,0.70047,0.70067,172600000.0
2005-06-29 11:32:00,0.70079,0.70086,0.70033,0.70068,132799999.0
2005-06-29 11:33:00,0.7009,0.70105,0.70075,0.70092,104499998.0
2005-06-29 11:34:00,0.70103,0.70113,0.70073,0.70103,135300000.0
2005-06-29 11:35:00,0.70117,0.70128,0.70056,0.70056,95699999.0
2005-06-29 11:36:00,0.70088,0.7011,0.70063,0.70091,87300001.0
2005-06-29 11:37:00,0.70132,0.70132,0.70084,0.70112,103299999.0
2005-06-29 11:38:00,0.70115,0.70127,0.70101,0.70121,191500000.0
2005-06-29 11:39:00,0.70106,0.70124,0.7009,0.70104,157600000.0
2005-06-29 11:40:00,0.70092,0.70129,0.70088,0.70121,74800000.0
2005-06-29 11:41:00,0.70108,0.70123,0.70093,0.70121,107300000.0
2005-06-29 11:42:00,0.70108,0.7013,0.70082,0.70127,111300001.0
2005-06-29 11:43:00,0.70112,0.70126,0.70105,0.70117,171499998.0
2005-06-29 11:44:00,0.70108,0.70127,0.7009,0.70105,101399998.0
2005-06-29 11:45:00,0.70124,0.70139,0.70074,0.7011,140299999.0
2005-06-29 11:46:00,0.70113,0.70127,0.70094,0.70127,85600000.0
2005-06-29 11:47:00,0.70133,0.70133,0.70097,0.70117,134300000.0
2005-06-29 11:48:00,0.70104,0.70126,0.70092,0.70092,122899999.0
2005-06-29 11:49:00,0.70083,0.70128,0.70083,0.70124,172700001.0
2005-06-29 11:50:00,0.70078,0.70103,0.70063,0.70098,128800000.0
2005-06-29 11:51:00,0.70132,0.70136,0.70108,0.7011,119200001.0
2005-06-29 11:52:00,0.70111,0.70123,0.70084,0.70123,121499999.0
2005-06-29 11:53:00,0.70132,0.70139,0.70091,0.70097,145200000.0
2005-06-29 11:54:00,0.70092,0.70129,0.70091,0.70115,96000003.0
2005-06-29 11:55:00,0.70106,0.70131,0.70105,0.70131,83700000.0
2005-06-29 11:56:00,0.70116,0.70116,0.70076,0.70094,97600001.0
2005-06-29 11:57:00,0.7009,0.70115,0.70081,0.70095,149199997.0
2005-06-29 11:58:00,0.70078,0.70091,0.70066,0.7009,104600003.0
2005-06-29 11:59:00,0.70097,0.70099,0.70037,0.7005,118600002.0
2005-06-29 12:00:00,0.70064,0.70086,0.70063,0.70083,84399999.0
2005-06-29 12:01:00,0.70091,0.70102,0.70074,0.70096,133499998.0
2005-06-29 12:02:00,0.70087,0.701,0.70058,0.70085,99000000.0
2005-06-29 12:03:00,0.70093,0.70124,0.70079,0.70107,85200000.0
2005-06-29 12:04:00,0.70108,0.70133,0.70103,0.70125,122900001.0
2005-06-29 12:05:00,0.70119,0.70126,0.70049,0.70051,82200000.0
2005-06-29 12:06:00,0.70043,0.70083,0.70035,0.7005,150800002.0
2005-06-29 12:07:00,0.70053,0.7008,0.70045,0.70055,63599999.0
2005-06-29 12:08:00,0.70038,0.70091,0.70032,0.70084,118700000.0
2005-06-29 12:09:00,0.70066,0.70097,0.7005,0.70087,161199999.0
2005-06-29 12:10:00,0.70083,0.70086,0.70032,0.70063,156099999.0
2005-06-29 12:11:00,0.70061,0.70081,0.70048,0.70048,116100000.0
2005-06-29 12:12:00,0.70072,0.70087,0.70023,0.70048,104300002.0
2005-06-29 12:13:00,0.70072,0.70072,0.70028,0.70055,88499999.0
2005-06-29 12:14:00,0.70051,0.7006,0.70031,0.7006,115699998.0
2005-06-29 12:15:00,0.70031,0.70061,0.70023,0.70055,112699998.0
2005-06-29 12:16:00,0.70053,0.70076,0.70034,0.7007,152900002.0
2005-06-29 12:17:00,0.70062,0.70086,0.70054,0.70085,100000000.0
2005-06-29 12:18:00,0.7008,0.70109,0.70069,0.70109,151799999.0
2005-06-29 12:19:00,0.70102,0.70128,0.70086,0.70128,82999999.0
2005-06-29 12:20:00,0.70128,0.70159,0.70101,0.70107,154299998.0
2005-06-29 12:21:00,0.70099,0.70156,0.70099,0.70145,137999998.0
2005-06-29 12:22:00,0.70149,0.7017,0.70125,0.70151,179300002.0
2005-06-29 12:23:00,0.7015,0.70165,0.70123,0.70151,125200000.0
2005-06-29 12:24:00,0.70143,0.70168,0.70141,0.70141,146200001.0
2005-06-29 12:25:00,0.70138,0.70163,0.70133,0.70152,95200000.0
2005-06-29 12:26:00,0.70154,0.70185,0.7012,0.70147,118400000.0
2005-06-29 12:27:00,0.70146,0.70163,0.70125,0.7014,104800000.0
2005-06-29 12:28:00,0.70138,0.70156,0.70122,0.70133,67900000.0
2005-06-29 12:29:00,0.70121,0.70161,0.70115,0.70158,122699999.0
2005-06-29 12:30:00,0.7016,0.70186,0.70131,0.70151,74700000.0
2005-06-29 12:31:00,0.70141,0.70174,0.70116,0.70159,101200000.0
2005-06-29 12:32:00,0.70183,0.70187,0.70152,0.70161,152500001.0
2005-06-29 12:33:00,0.70178,0.70196,0.70147,0.70183,151399998.0
2005-06-29 12:34:00,0.70189,0.70204,0.70157,0.70174,172200001.0
2005-06-29 12:35:00,0.70188,0.70206,0.70148,0.70163,164700002.0
2005-06-29 12:36:00,0.70168,0.70185,0.70135,0.70178,131000003.0
2005-06-29 12:37:00,0.70174,0.70195,0.70168,0.7017,134500000.0
2005-06-29 12:38:00,0.70155,0.702,0.70151,0.70185,160400000.0
2005-06-29 12:39:00,0.70189,0.70195,0.70175,0.7018,114400000.0
2005-06-29 12:40:00,0.70155,0.70183,0.70146,0.70183,186999999.0
2005-06-29 12:41:00,0.70156,0.70179,0.70139,0.70162,78900000.0
2005-06-29 12:42:00,0.70168,0.70173,0.70131,0.70173,169600002.0
2005-06-29 12:43:00,0.70176,0.70176,0.70129,0.70129,113800000.0
2005-06-29 12:44:00,0.70147,0.70154,0.70109,0.7011,94999999.0
2005-06-29 12:45:00,0.70103,0.70134,0.70085,0.70125,97199999.0
2005-06-29 12:46:00,0.70101,0.70101,0.70053,0.701,78800000.0
2005-06-29 12:47:00,0.70101,0.70115,0.70077,0.70098,126899999.0
2005-06-29 12:48:00,0.70075,0.70119,0.70055,0.70112,79800000.0
2005-06-29 12:49:00,0.70118,0.70123,0.7005,0.70057,201499999.0
2005-06-29 12:50:00,0.70065,0.70096,0.70059,0.70059,140900002.0
2005-06-29 12:51:00,0.70089,0.70091,0.70048,0.7006,79500001.0
2005-06-29 12:52:00,0.70068,0.70117,0.70047,0.70069,129300000.0
2005-06-29 12:53:00,0.70057,0.70074,0.70038,0.70054,139099999.0
2005-06-29 12:54:00,0.70033,0.70072,0.70027,0.70072,114600000.0
2005-06-29 12:55:00,0.70066,0.70093,0.70032,0.70032,158700000.0
2005-06-29 12:56:00,0.70065,0.70065,0.70003,0.70003,71400001.0
2005-06-29 12:57:00,0.70025,0.7005,0.70009,0.7004,107600000.0
2005-06-29 12:58:00,0.70032,0.70049,0.70014,0.70024,93600000.0
2005-06-29 12:59:00,0.70006,0.70052,0.69991,0.70026,149400000.0
2005-06-29 13:00:00,0.70038,0.70051,0.70018,0.70027,121100001.0
2005-06-29 13:01:00,0.70041,0.70074,0.70041,0.70067,101800000.0
2005-06-29 13:02:00,0.70064,0.70082,0.70046,0.7007,119900000.0
2005-06-29 13:03:00,0.70067,0.70093,0.70061,0.7008,153399999.0
2005-06-29 13:04:00,0.70061,0.70092,0.70045,0.7006,141699998.0
2005-06-29 13:05:00,0.70039,0.70084,0.70029,0.70084,81999999.0
2005-06-29 13:06:00,0.70068,0.70082,0.70048,0.70071,144000001.0
2005-06-29 13:07:00,0.70044,0.70061,0.70018,0.70058,151800002.0
2005-06-29 13:08:00,0.70023,0.70077,0.70023,0.70047,162700000.0
2005-06-29 13:09:00,0.70058,0.70081,0.70039,0.70075,121100000.0
2005-06-29 13:10:00,0.70064,0.70073,0.70038,0.70045,104399999.0
2005-06-29 13:11:00,0.7003,0.70059,0.7003,0.70042,157699996.0
2005-06-29 13:12:00,0.70058,0.70077,0.70046,0.70052,155899999.0
2005-06-29 13:13:00,0.7005,0.70083,0.70039,0.70061,179900000.0
2005-06-29 13:14:00,0.70078,0.70083,0.70045,0.70045,132700001.0
2005-06-29 13:15:00,0.70066,0.70079,0.7005,0.70065,70400000.0
2005-06-29 13:16:00,0.70071,0.70071,0.70038,0.70059,149400000.0
2005-06-29 13:17:00,0.70071,0.70083,0.70069,0.70073,100699999.0
2005-06-29 13:18:00,0.7006,0.7009,0.70053,0.70055,122800001.0
2005-06-29 13:19:00,0.70096,0.70096,0.70036,0.70048,90900000.0
2005-06-29 13:20:00,0.70054,0.7008,0.70043,0.70075,119300000.0
2005-06-29 13:21:00,0.7008,0.70088,0.70056,0.70075,105699998.0
2005-06-29 13:22:00,0.70065,0.70085,0.70041,0.70046,144699999.0
2005-06-29 13:23:00,0.70079,0.70088,0.70034,0.70067,193700002.0
2005-06-29 13:24:00,0.7007,0.70088,0.70038,0.70038,140400001.0
2005-06-29 13:25:00,0.70057,0.70071,0.70043,0.70043,99099999.0
2005-06-29 13:26:00,0.7006,0.70075,0.70039,0.7007,147999997.0
2005-06-29 13:27:00,0.70082,0.70082,0.7004,0.70047,94200001.0
2005-06-29 13:28:00,0.70077,0.7009,0.70043,0.70046,98199999.0
2005-06-29 13:29:00,0.70072,0.70103,0.70053,0.70093,144999999.0
2005-06-29 13:30:00,0.70112,0.70114,0.70062,0.70076,177699996.0
2005-06-29 13:31:00,0.70082,0.70093,0.70068,0.70075,147699998.0
2005-06-29 13:32:00,0.70074,0.70085,0.70061,0.70082,120500000.0
2005-06-29 13:33:00,0.70062,0.70083,0.7005,0.70064,74200000.0
2005-06-29 13:34:00,0.70057,0.70063,0.70025,0.70053,193000002.0
2005-06-29 13:35:00,0.70043,0.70069,0.70029,0.70059,144700000.0
2005-06-29 13:36:00,0.7008,0.70081,0.70026,0.70043,139900000.0
2005-06-29 13:37:00,0.70066,0.70094,0.70036,0.70036,82100001.0
2005-06-29 13:38:00,0.70042,0.70068,0.70025,0.70047,120999998.0
2005-06-29 13:39:00,0.70064,0.70075,0.70052,0.70062,124800000.0
2005-06-29 13:40:00,0.70057,0.70063,0.70007,0.70007,113899999.0
2005-06-29 13:41:00,0.70015,0.70051,0.69992,0.70013,175399999.0
2005-06-29 13:42:00,0.70027,0.70046,0.69998,0.70007,101500000.0
2005-06-29 13:43:00,0.70015,0.70041,0.70006,0.70018,81200001.0
2005-06-29 13:44:00,0.69975,0.70013,0.69959,0.69997,136199999.0
2005-06-29 13:45:00,0.70008,0.70042,0.70008,0.70032,141400001.0
2005-06-29 13:46:00,0.70006,0.70031,0.70001,0.7002,98900001.0
2005-06-29 13:47:00,0.7001,0.70035,0.70001,0.70012,69000000.0
2005-06-29 13:48:00,0.69988,0.70025,0.69978,0.70006,144200000.0
2005-06-29 13:49:00,0.69997,0.70003,0.69973,0.69986,113100000.0
2005-06-29 13:50:00,0.69978,0.70017,0.69978,0.70007,79100001.0
2005-06-29 13:51:00,0.69993,0.7002,0.69985,0.70008,145300000.0
2005-06-29 13:52:00,0.70004,0.7006,0.69989,0.7004,129999999.0
2005-06-29 13:53:00,0.70058,0.70067,0.70005,0.70005,147000000.0
2005-06-29 13:54:00,0.70019,0.70042,0.69994,0.70008,200000001.0
2005-06-29 13:55:00,0.70013,0.70023,0.69992,0.69992,93200000.0
2005-06-29 13:56:00,0.69986,0.69999,0.69982,0.69999,140300003.0
2005-06-29 13:57:00,0.69991,0.69999,0.69975,0.69991,136600000.0
2005-06-29 13:58:00,0.69997,0.69998,0.69935,0.69977,97499998.0
2005-06-29 13:59:00,0.6997,0.69985,0.69944,0.69944,91400000.0
2005-06-29 14:00:00,0.69973,0.69999,0.69944,0.69977,82700000.0
2005-06-29 14:01:00,0.69986,0.69997,0.69953,0.69983,179600003.0
2005-06-29 14:02:00,0.69989,0.69998,0.6997,0.69988,154900000.0
2005-06-29 14:03:00,0.6998,0.70005,0.69966,0.69999,179499997.0
2005-06-29 14:04:00,0.7,0.70039,0.69996,0.70003,118600000.0
2005-06-29 14:05:00,0.69991,0.70014,0.69981,0.69981,123700001.0
2005-06-29 14:06:00,0.70011,0.70011,0.69976,0.69997,86700000.0
2005-06-29 14:07:00,0.69956,0.70013,0.69956,0.69997,114900000.0
2005-06-29 14:08:00,0.70003,0.7002,0.69972,0.69987,120199998.0
2005-06-29 14:09:00,0.7,0.70004,0.69963,0.69972,123499999.0
2005-06-29 14:10:00,0.69981,0.69988,0.69948,0.69963,120500003.0
2005-06-29 14:11:00,0.6998,0.70007,0.69977,0.69987,96499999.0
2005-06-29 14:12:00,0.70005,0.70005,0.69954,0.69962,85999998.0
2005-06-29 14:13:00,0.69972,0.69991,0.69962,0.6997,101399997.0
2005-06-29 14:14:00,0.69992,0.69994,0.69962,0.69982,94799998.0
2005-06-29 14:15:00,0.69986,0.6999,0.69968,0.69968,109700000.0
2005-06-29 14:16:00,0.69982,0.69986,0.69976,0.69979,150899998.0
2005-06-29 14:17:00,0.69982,0.69999,0.69953,0.6999,113699999.0
2005-06-29 14:18:00,0.69972,0.69995,0.69939,0.69993,147400000.0
2005-06-29 14:19:00,0.69987,0.6999,0.69969,0.69986,169300000.0
2005-06-29 14:20:00,0.69958,0.69993,0.69958,0.69991,100400001.0
2005-06-29 14:21:00,0.69999,0.70008,0.69968,0.69988,162300000.0
2005-06-29 14:22:00,0.69974,0.7,0.69965,0.69991,136299999.0
2005-06-29 14:23:00,0.69992,0.70002,0.69979,0.6998,93699998.0
2005-06-29 14:24:00,0.69995,0.70003,0.69979,0.69999,90500000.0
2005-06-29 14:25:00,0.69997,0.7,0.6997,0.69996,113899999.0
2005-06-29 14:26:00,0.69996,0.70001,0.6997,0.69995,106099999.0
2005-06-29 14:27:00,0.70004,0.70005,0.6997,0.69978,102100000.0
2005-06-29 14:28:00,0.69975,0.70031,0.69973,0.70031,79800000.0
2005-06-29 14:29:00,0.70097,0.70102,0.69978,0.70029,139600000.0
2005-06-29 14:30:00,0.70012,0.70056,0.69987,0.70012,119800000.0
2005-06-29 14:31:00,0.70002,0.70016,0.69985,0.7,127700000.0
2005-06-29 14:32:00,0.69993,0.70024,0.69986,0.70024,124199999.0
2005-06-29 14:33:00,0.7002,0.70082,0.70019,0.70044,205899998.0
2005-06-29 14:34:00,0.70069,0.70087,0.70049,0.70066,125499998.0
2005-06-29 14:35:00,0.70054,0.70054,0.7001,0.70053,127600002.0
2005-06-29 14:36:00,0.70072,0.70072,0.70005,0.70026,76700000.0
2005-06-29 14:37:00,0.70008,0.70039,0.7,0.70016,123999999.0
2005-06-29 14:38:00,0.7002,0.70033,0.70002,0.7001,63300000.0
2005-06-29 14:39:00,0.70003,0.70028,0.69959,0.69975,160600000.0
2005-06-29 14:40:00,0.69956,0.69985,0.69939,0.69972,100800000.0
2005-06-29 14:41:00,0.69952,0.69969,0.69925,0.69951,119599999.0
2005-06-29 14:42:00,0.69959,0.69972,0.69939,0.6996,146800001.0
2005-06-29 14:43:00,0.69957,0.69971,0.69948,0.69955,109600000.0
2005-06-29 14:44:00,0.69938,0.6997,0.69935,0.69957,140799999.0
2005-06-29 14:45:00,0.69952,0.69954,0.69932,0.69935,92600000.0
2005-06-29 14:46:00,0.69937,0.69951,0.69905,0.69933,134200001.0
2005-06-29 14:47:00,0.69957,0.69981,0.69909,0.69963,157400000.0
2005-06-29 14:48:00,0.6994,0.69951,0.6992,0.69937,141500000.0
2005-06-29 14:49:00,0.69957,0.69957,0.69902,0.69916,74400000.0
2005-06-29 14:50:00,0.69922,0.69942,0.69905,0.69915,123500000.0
2005-06-29 14:51:00,0.69923,0.69928,0.69895,0.69928,83700001.0
2005-06-29 14:52:00,0.69929,0.69955,0.69924,0.69928,150499996.0
2005-06-29 14:53:00,0.69959,0.69959,0.6992,0.69942,126200001.0
2005-06-29 14:54:00,0.69947,0.69964,0.69905,0.69936,101599998.0
2005-06-29 14:55:00,0.69916,0.69928,0.69887,0.69887,131000001.0
2005-06-29 14:56:00,0.69904,0.69917,0.69869,0.6987,77199999.0
2005-06-29 14:57:00,0.69873,0.69888,0.69859,0.6988,101999999.0
2005-06-29 14:58:00,0.6989,0.69897,0.69852,0.69852,90900000.0
2005-06-29 14:59:00,0.69872,0.69875,0.69843,0.69843,187800001.0
2005-06-29 15:00:00,0.6985,0.69864,0.69838,0.69848,96799998.0
2005-06-29 15:01:00,0.69838,0.69851,0.69827,0.69848,126800001.0
2005-06-29 15:02:00,0.6984,0.69852,0.69816,0.69816,91500000.0
2005-06-29 15:03:00,0.69848,0.69872,0.69827,0.69843,112800000.0
2005-06-29 15:04:00,0.69849,0.69853,0.69811,0.69832,162799999.0
2005-06-29 15:05:00,0.69836,0.69857,0.69814,0.69834,165600001.0
2005-06-29 15:06:00,0.69844,0.69863,0.69793,0.69835,278099998.0
2005-06-29 15:07:00,0.6982,0.69839,0.69809,0.69817,116399999.0
2005-06-29 15:08:00,0.69832,0.69857,0.6981,0.6981,162899999.0
2005-06-29 15:09:00,0.69824,0.69845,0.69808,0.69835,141399996.0
2005-06-29 15:10:00,0.69843,0.69865,0.69822,0.69852,111800001.0
2005-06-29 15:11:00,0.69842,0.69871,0.69833,0.69861,102199999.0
2005-06-29 15:12:00,0.69845,0.6985,0.69819,0.69824,88900000.0
2005-06-29 15:13:00,0.69816,0.6986,0.69815,0.69829,117600000.0
2005-06-29 15:14:00,0.69826,0.69837,0.698,0.69837,126000001.0
2005-06-29 15:15:00,0.69862,0.69863,0.69825,0.69856,116400001.0
2005-06-29 15:16:00,0.69847,0.69867,0.69823,0.6985,205600003.0
2005-06-29 15:17:00,0.6987,0.6987,0.69802,0.69813,81799999.0
2005-06-29 15:18:00,0.69824,0.69839,0.698,0.69806,130599998.0
2005-06-29 15:19:00,0.6983,0.69859,0.69808,0.69832,121300000.0
2005-06-29 15:20:00,0.69836,0.69859,0.69824,0.69825,111699999.0
2005-06-29 15:21:00,0.69806,0.6985,0.69806,0.69817,83399999.0
2005-06-29 15:22:00,0.69828,0.69848,0.69815,0.69815,152700000.0
2005-06-29 15:23:00,0.698,0.69826,0.69796,0.69812,138699999.0
2005-06-29 15:24:00,0.6982,0.69832,0.69795,0.69823,124800000.0
2005-06-29 15:25:00,0.6986,0.6986,0.69787,0.69837,194700000.0
2005-06-29 15:26:00,0.69829,0.69876,0.69814,0.69876,134799999.0
2005-06-29 15:27:00,0.69877,0.69887,0.69843,0.69847,141799999.0
2005-06-29 15:28:00,0.69855,0.69871,0.6983,0.69842,74900000.0
2005-06-29 15:29:00,0.69856,0.69886,0.69828,0.69871,164200002.0
2005-06-29 15:30:00,0.69871,0.69884,0.69851,0.69851,133400001.0
2005-06-29 15:31:00,0.69862,0.69869,0.69815,0.69815,125199997.0
2005-06-29 15:32:00,0.69794,0.69839,0.69794,0.6983,68000001.0
2005-06-29 15:33:00,0.69798,0.69841,0.69784,0.69805,162500000.0
2005-06-29 15:34:00,0.69822,0.69829,0.69785,0.69806,113999999.0
2005-06-29 15:35:00,0.69803,0.69817,0.69776,0.69806,149199998.0
2005-06-29 15:36:00,0.69789,0.69838,0.6978,0.69825,139399997.0
2005-06-29 15:37:00,0.69805,0.69809,0.69782,0.698,112899999.0
2005-06-29 15:38:00,0.69807,0.69822,0.69768,0.69798,95399999.0
2005-06-29 15:39:00,0.69778,0.69819,0.6976,0.69819,141600000.0
2005-06-29 15:40:00,0.69791,0.69794,0.6976,0.6976,72400000.0
2005-06-29 15:41:00,0.69795,0.69795,0.69754,0.69775,152800002.0
2005-06-29 15:42:00,0.69776,0.69788,0.69746,0.69781,95199998.0
2005-06-29 15:43:00,0.69771,0.69816,0.69763,0.6979,151200002.0
2005-06-29 15:44:00,0.69814,0.69819,0.69781,0.69802,114199999.0
2005-06-29 15:45:00,0.69812,0.69831,0.69797,0.69831,99300000.0
2005-06-29 15:46:00,0.69833,0.69845,0.69782,0.69782,93000001.0
2005-06-29 15:47:00,0.69818,0.69853,0.69817,0.69844,132399999.0
2005-06-29 15:48:00,0.69827,0.69834,0.69798,0.69804,96100000.0
2005-06-29 15:49:00,0.69796,0.69803,0.69763,0.69773,131399999.0
2005-06-29 15:50:00,0.69765,0.69766,0.69689,0.69689,183600000.0
2005-06-29 15:51:00,0.69742,0.69749,0.69706,0.6973,182699998.0
2005-06-29 15:52:00,0.69731,0.6974,0.69707,0.69726,86800000.0
2005-06-29 15:53:00,0.69739,0.69778,0.69737,0.69778,117599999.0
2005-06-29 15:54:00,0.69765,0.69783,0.69734,0.69773,76399999.0
2005-06-29 15:55:00,0.69764,0.69764,0.69738,0.69747,66800001.0
2005-06-29 15:56:00,0.69743,0.69757,0.69719,0.69757,129400000.0
2005-06-29 15:57:00,0.6975,0.6976,0.69722,0.69722,106899999.0
2005-06-29 15:58:00,0.69742,0.69763,0.69714,0.6973,96600000.0
2005-06-29 15:59:00,0.69742,0.69758,0.69726,0.69727,57800000.0
2005-06-29 16:00:00,0.69772,0.69786,0.69746,0.6976,88999999.0
2005-06-29 16:01:00,0.69774,0.6978,0.69745,0.6977,84100001.0
2005-06-29 16:02:00,0.6977,0.69803,0.69734,0.69734,125299999.0
2005-06-29 16:03:00,0.69747,0.69765,0.69696,0.69723,106400001.0
2005-06-29 16:04:00,0.69711,0.69725,0.69694,0.69723,82900000.0
2005-06-29 16:05:00,0.69717,0.69723,0.697,0.69723,147000000.0
2005-06-29 16:06:00,0.697,0.69724,0.69678,0.69715,111500000.0
2005-06-29 16:07:00,0.69681,0.69736,0.69672,0.69714,172899999.0
2005-06-29 16:08:00,0.69695,0.69718,0.69677,0.69717,94800001.0
2005-06-29 16:09:00,0.69684,0.69739,0.69678,0.69678,114299999.0
2005-06-29 16:10:00,0.69701,0.69724,0.69679,0.69709,88499999.0
2005-06-29 16:11:00,0.69725,0.69734,0.69693,0.69698,135600001.0
2005-06-29 16:12:00,0.69714,0.69737,0.69701,0.69724,120200000.0
2005-06-29 16:13:00,0.69708,0.69737,0.69695,0.69715,107500000.0
2005-06-29 16:14:00,0.69705,0.69727,0.69691,0.69709,115200001.0
2005-06-29 16:15:00,0.69704,0.69734,0.69695,0.6971,146599999.0
2005-06-29 16:16:00,0.69734,0.69734,0.69683,0.69683,91199999.0
2005-06-29 16:17:00,0.69703,0.69755,0.69696,0.69755,123699999.0
2005-06-29 16:18:00,0.69771,0.69771,0.69702,0.6973,107899999.0
2005-06-29 16:19:00,0.69743,0.69755,0.69706,0.69715,184599999.0
2005-06-29 16:20:00,0.69737,0.69744,0.6969,0.6969,86800000.0
2005-06-29 16:21:00,0.69719,0.69719,0.69685,0.69711,99099997.0
2005-06-29 16:22:00,0.69704,0.69724,0.69676,0.69696,100400002.0
2005-06-29 16:23:00,0.69704,0.69713,0.69654,0.69697,109800000.0
2005-06-29 16:24:00,0.69692,0.69738,0.69663,0.6973,142899997.0
2005-06-29 16:25:00,0.69715,0.69765,0.69712,0.69745,159900001.0
2005-06-29 16:26:00,0.69774,0.69774,0.69711,0.69724,204699999.0
2005-06-29 16:27:00,0.6976,0.6976,0.69721,0.69742,65400000.0
2005-06-29 16:28:00,0.69721,0.69768,0.69721,0.69751,116900001.0
2005-06-29 16:29:00,0.69746,0.69769,0.69732,0.69743,79099999.0
2005-06-29 16:30:00,0.69755,0.69779,0.69743,0.69758,132900000.0
2005-06-29 16:31:00,0.69752,0.69769,0.69741,0.69766,101600002.0
2005-06-29 16:32:00,0.69769,0.69783,0.69739,0.69761,208099996.0
2005-06-29 16:33:00,0.69784,0.69811,0.69751,0.69793,176100000.0
2005-06-29 16:34:00,0.69786,0.69822,0.69773,0.69798,138900000.0
2005-06-29 16:35:00,0.6978,0.69835,0.69776,0.69786,101199999.0
2005-06-29 16:36:00,0.6979,0.69811,0.69756,0.6979,106999999.0
2005-06-29 16:37:00,0.698,0.69857,0.698,0.6984,76600001.0
2005-06-29 16:38:00,0.69853,0.69874,0.69844,0.69867,129000000.0
2005-06-29 16:39:00,0.69872,0.69872,0.698,0.69818,130700000.0
2005-06-29 16:40:00,0.69851,0.69875,0.69836,0.69875,58200000.0
2005-06-29 16:41:00,0.69888,0.69929,0.69881,0.69927,184500004.0
2005-06-29 16:42:00,0.69952,0.69954,0.69895,0.69929,159900002.0
2005-06-29 16:43:00,0.6991,0.69933,0.69889,0.69907,74600001.0
2005-06-29 16:44:00,0.69892,0.69907,0.69845,0.69854,151699999.0
2005-06-29 16:45:00,0.69846,0.69877,0.69831,0.69849,85399999.0
2005-06-29 16:46:00,0.6988,0.69907,0.69849,0.69874,151400001.0
2005-06-29 16:47:00,0.69887,0.69927,0.69887,0.69916,127899999.0
2005-06-29 16:48:00,0.69908,0.69945,0.69901,0.69929,129600000.0
2005-06-29 16:49:00,0.69949,0.69953,0.69902,0.69919,110600000.0
2005-06-29 16:50:00,0.69907,0.69909,0.69875,0.69892,169700000.0
2005-06-29 16:51:00,0.69901,0.69947,0.69867,0.69918,128200001.0
2005-06-29 16:52:00,0.69947,0.69963,0.69908,0.69941,146500000.0
2005-06-29 16:53:00,0.69954,0.69958,0.69925,0.69929,81199998.0
2005-06-29 16:54:00,0.69932,0.69957,0.69897,0.69906,217800001.0
2005-06-29 16:55:00,0.6993,0.6996,0.69884,0.69936,181899998.0
2005-06-29 16:56:00,0.69925,0.69956,0.69912,0.69938,115500002.0
2005-06-29 16:57:00,0.69943,0.69962,0.69922,0.69933,116100001.0
2005-06-29 16:58:00,0.69924,0.69951,0.69908,0.69945,195100000.0
2005-06-29 16:59:00,0.69934,0.69935,0.69896,0.69913,98400000.0
2005-06-29 17:00:00,0.6991,0.6995,0.69899,0.69941,164800000.0
2005-06-29 17:01:00,0.69893,0.69934,0.69876,0.69893,141799997.0
2005-06-29 17:02:00,0.69912,0.69922,0.69865,0.69921,102500000.0
2005-06-29 17:03:00,0.69927,0.69933,0.6989,0.69891,137500000.0
2005-06-29 17:04:00,0.69906,0.69933,0.6988,0.69912,111400001.0
2005-06-29 17:05:00,0.69922,0.69923,0.69872,0.69872,125200000.0
2005-06-29 17:06:00,0.69903,0.69937,0.69895,0.69933,97100001.0
2005-06-29 17:07:00,0.69957,0.6997,0.69922,0.69957,107200000.0
2005-06-29 17:08:00,0.69933,0.69959,0.69907,0.69909,140700001.0
2005-06-29 17:09:00,0.6991,0.69942,0.69901,0.69932,105200001.0
2005-06-29 17:10:00,0.69925,0.69962,0.69915,0.69941,127499999.0
2005-06-29 17:11:00,0.69932,0.6997,0.69926,0.69946,102800001.0
2005-06-29 17:12:00,0.69945,0.69963,0.69879,0.69882,158699999.0
2005-06-29 17:13:00,0.69897,0.69921,0.69879,0.699,123300001.0
2005-06-29 17:14:00,0.69903,0.6992,0.69867,0.69872,81400000.0
2005-06-29 17:15:00,0.69897,0.69905,0.69851,0.69851,68100000.0
2005-06-29 17:16:00,0.69912,0.6992,0.69886,0.69913,102400001.0
2005-06-29 17:17:00,0.69907,0.69932,0.69868,0.69926,142200000.0
2005-06-29 17:18:00,0.69942,0.69952,0.69911,0.69943,218000000.0
2005-06-29 17:19:00,0.69935,0.69954,0.69923,0.69923,115299998.0
2005-06-29 17:20:00,0.69908,0.6993,0.69908,0.69916,91599999.0
2005-06-29 17:21:00,0.6992,0.69927,0.69901,0.69927,157499997.0
2005-06-29 17:22:00,0.69901,0.69946,0.69901,0.69936,141200000.0
2005-06-29 17:23:00,0.69921,0.69955,0.69921,0.69955,79300000.0
2005-06-29 17:24:00,0.69905,0.69942,0.69898,0.69924,208699999.0
2005-06-29 17:25:00,0.69934,0.69953,0.69915,0.69953,101300000.0
2005-06-29 17:26:00,0.69943,0.69992,0.69939,0.69977,141199999.0
2005-06-29 17:27:00,0.69985,0.69986,0.69928,0.69935,96000000.0
2005-06-29 17:28:00,0.69913,0.6996,0.69903,0.69934,135399999.0
2005-06-29 17:29:00,0.69927,0.69939,0.6988,0.6992,121699999.0
2005-06-29 17:30:00,0.699,0.69926,0.69875,0.699,141399999.0
2005-06-29 17:31:00,0.69897,0.69914,0.69879,0.69913,146700000.0
2005-06-29 17:32:00,0.69901,0.69947,0.69893,0.69899,121200001.0
2005-06-29 17:33:00,0.69898,0.69946,0.69898,0.69923,92800001.0
2005-06-29 17:34:00,0.69922,0.69945,0.69907,0.69907,104100001.0
2005-06-29 17:35:00,0.69911,0.69955,0.69903,0.69942,105200000.0
2005-06-29 17:36:00,0.69916,0.69952,0.69909,0.69948,104300001.0
2005-06-29 17:37:00,0.69914,0.69958,0.69904,0.69938,136800001.0
2005-06-29 17:38:00,0.69931,0.69953,0.69905,0.69953,102699999.0
2005-06-29 17:39:00,0.69918,0.69959,0.69911,0.6995,64800000.0
2005-06-29 17:40:00,0.69916,0.69946,0.69899,0.6992,107300001.0
2005-06-29 17:41:00,0.69929,0.69944,0.69902,0.69913,66800000.0
2005-06-29 17:42:00,0.69908,0.69946,0.6989,0.69911,81100000.0
2005-06-29 17:43:00,0.69928,0.69944,0.69906,0.69913,106500002.0
2005-06-29 17:44:00,0.69926,0.69959,0.69923,0.69935,137500001.0
2005-06-29 17:45:00,0.69945,0.69945,0.69909,0.69915,113100000.0
2005-06-29 17:46:00,0.69934,0.69938,0.69885,0.69885,126199998.0
2005-06-29 17:47:00,0.69893,0.6995,0.69888,0.69925,136599999.0
2005-06-29 17:48:00,0.69947,0.6998,0.69938,0.69938,162800001.0
2005-06-29 17:49:00,0.69924,0.6998,0.69912,0.69974,127399999.0
2005-06-29 17:50:00,0.69924,0.69968,0.69913,0.69943,89999999.0
2005-06-29 17:51:00,0.69941,0.69983,0.69926,0.69967,142400000.0
2005-06-29 17:52:00,0.69989,0.70003,0.69939,0.69943,109300000.0
2005-06-29 17:53:00,0.69966,0.69981,0.69937,0.69968,109200001.0
2005-06-29 17:54:00,0.69956,0.69983,0.69946,0.69951,70700000.0
2005-06-29 17:55:00,0.69962,0.69969,0.69942,0.69949,163399998.0
2005-06-29 17:56:00,0.69948,0.69958,0.69911,0.6992,134700003.0
2005-06-29 17:57:00,0.69946,0.69947,0.69869,0.69881,81600000.0
2005-06-29 17:58:00,0.69894,0.69908,0.69831,0.69837,167999998.0
2005-06-29 17:59:00,0.6986,0.69874,0.69808,0.69821,161799997.0
2005-06-29 18:00:00,0.6983,0.69852,0.69818,0.69837,185900002.0
2005-06-29 18:01:00,0.69823,0.69867,0.69818,0.69861,96900000.0
2005-06-29 18:02:00,0.69854,0.6987,0.69831,0.69865,100800000.0
2005-06-29 18:03:00,0.69826,0.69876,0.6982,0.69875,269399999.0
2005-06-29 18:04:00,0.69849,0.69895,0.69848,0.69867,282199999.0
2005-06-29 18:05:00,0.69854,0.69874,0.69803,0.69813,440899996.0
2005-06-29 18:06:00,0.69859,0.69878,0.69801,0.69878,232900001.0
2005-06-29 18:07:00,0.69879,0.69879,0.69793,0.69871,291499994.0
2005-06-29 18:08:00,0.69868,0.69868,0.69822,0.69823,83699999.0
2005-06-29 18:09:00,0.69835,0.69861,0.69811,0.69845,268000002.0
2005-06-29 18:10:00,0.69824,0.69866,0.69824,0.69838,207900000.0
2005-06-29 18:11:00,0.69821,0.69878,0.69821,0.69849,126999999.0
2005-06-29 18:12:00,0.69859,0.69864,0.69825,0.69834,128500001.0
2005-06-29 18:13:00,0.69837,0.69865,0.69823,0.6984,155500001.0
2005-06-29 18:14:00,0.6985,0.69865,0.69816,0.69833,96199999.0
2005-06-29 18:15:00,0.69834,0.69871,0.69811,0.69847,209399999.0
2005-06-29 18:16:00,0.69872,0.69872,0.69815,0.6984,318100000.0
2005-06-29 18:17:00,0.69826,0.69857,0.69819,0.6985,150199999.0
2005-06-29 18:18:00,0.6987,0.6987,0.69825,0.69853,402499997.0
2005-06-29 18:19:00,0.69854,0.69878,0.69832,0.69836,321899996.0
2005-06-29 18:20:00,0.6983,0.69877,0.6983,0.6986,164500001.0
2005-06-29 18:21:00,0.69849,0.6988,0.69835,0.6988,189000000.0
2005-06-29 18:22:00,0.69862,0.69873,0.69838,0.69864,109399999.0
2005-06-29 18:23:00,0.69846,0.69875,0.69814,0.69856,319699999.0
2005-06-29 18:24:00,0.69847,0.69875,0.69829,0.69875,303199997.0
2005-06-29 18:25:00,0.6988,0.69881,0.69831,0.69846,193099999.0
2005-06-29 18:26:00,0.69838,0.69878,0.69838,0.69857,178300000.0
2005-06-29 18:27:00,0.69849,0.69872,0.69823,0.69848,288400003.0
2005-06-29 18:28:00,0.69848,0.69881,0.69836,0.69875,150499999.0
2005-06-29 18:29:00,0.69879,0.69883,0.69842,0.69845,287100003.0
2005-06-29 18:30:00,0.69829,0.69853,0.69829,0.6985,123500001.0
2005-06-29 18:31:00,0.69855,0.69871,0.69835,0.69835,216499998.0
2005-06-29 18:32:00,0.69829,0.69866,0.69825,0.69834,155199998.0
2005-06-29 18:33:00,0.69859,0.69886,0.69822,0.69836,231300000.0
2005-06-29 18:34:00,0.69843,0.69864,0.69824,0.6983,133499998.0
2005-06-29 18:35:00,0.69828,0.69851,0.69821,0.69828,161499998.0
2005-06-29 18:36:00,0.69817,0.69852,0.69803,0.69841,198600000.0
2005-06-29 18:37:00,0.69838,0.69857,0.6982,0.69835,153600001.0
2005-06-29 18:38:00,0.6985,0.69879,0.69829,0.69866,138300000.0
2005-06-29 18:39:00,0.69853,0.69884,0.69848,0.69849,392099999.0
2005-06-29 18:40:00,0.69834,0.69874,0.69833,0.69852,150899997.0
2005-06-29 18:41:00,0.69846,0.69903,0.69837,0.69866,350299996.0
2005-06-29 18:42:00,0.69848,0.69889,0.6983,0.69889,150199999.0
2005-06-29 18:43:00,0.69862,0.69908,0.69862,0.6988,729200001.0
2005-06-29 18:44:00,0.69888,0.69893,0.69837,0.69858,332399998.0
2005-06-29 18:45:00,0.69865,0.69903,0.69865,0.69882,518099997.0
2005-06-29 18:46:00,0.69885,0.69892,0.6984,0.69857,170100002.0
2005-06-29 18:47:00,0.69863,0.69889,0.6985,0.69869,177000000.0
2005-06-29 18:48:00,0.69869,0.69899,0.69831,0.69873,162800000.0
2005-06-29 18:49:00,0.69843,0.69868,0.69843,0.69857,126000002.0
2005-06-29 18:50:00,0.69869,0.69869,0.69831,0.69831,78200001.0
2005-06-29 18:51:00,0.69809,0.69883,0.69809,0.69883,132800000.0
2005-06-29 18:52:00,0.69885,0.69885,0.69836,0.6985,151400000.0
2005-06-29 18:53:00,0.69851,0.69879,0.69838,0.69855,191300003.0
2005-06-29 18:54:00,0.69873,0.69883,0.69835,0.69835,114000001.0
2005-06-29 18:55:00,0.69844,0.69878,0.69839,0.69855,228099999.0
2005-06-29 18:56:00,0.69843,0.69871,0.69821,0.69821,128699998.0
2005-06-29 18:57:00,0.69836,0.69855,0.69825,0.69839,187499999.0
2005-06-29 18:58:00,0.69833,0.6987,0.69815,0.69833,152100002.0
2005-06-29 18:59:00,0.69825,0.69872,0.69815,0.69847,251200000.0
2005-06-29 19:00:00,0.69826,0.69868,0.69808,0.69868,190799998.0
2005-06-29 19:01:00,0.69865,0.69865,0.698,0.69805,110399999.0
2005-06-29 19:02:00,0.69824,0.69824,0.69797,0.69811,190100000.0
2005-06-29 19:03:00,0.69814,0.69863,0.6981,0.69814,297599997.0
2005-06-29 19:04:00,0.69807,0.69832,0.6977,0.6977,184699998.0
2005-06-29 19:05:00,0.69794,0.69855,0.69791,0.69831,165599998.0
2005-06-29 19:06:00,0.69824,0.69832,0.69787,0.69816,249000000.0
2005-06-29 19:07:00,0.69802,0.69846,0.69793,0.69846,248999999.0
2005-06-29 19:08:00,0.69859,0.69865,0.69813,0.69858,185200001.0
2005-06-29 19:09:00,0.69861,0.69864,0.69798,0.69798,192200002.0
2005-06-29 19:10:00,0.6982,0.69848,0.69811,0.69827,208700001.0
2005-06-29 19:11:00,0.69798,0.69835,0.69798,0.69802,139199999.0
2005-06-29 19:12:00,0.69799,0.69833,0.69799,0.69833,93300000.0
2005-06-29 19:13:00,0.69821,0.69828,0.69797,0.69797,108100001.0
2005-06-29 19:14:00,0.69811,0.69827,0.69787,0.69799,139900002.0
2005-06-29 19:15:00,0.698,0.69822,0.69787,0.69815,137099999.0
2005-06-29 19:16:00,0.69827,0.6985,0.69805,0.69812,72500000.0
2005-06-29 19:17:00,0.69809,0.69864,0.69809,0.6983,143800001.0
2005-06-29 19:18:00,0.6983,0.69862,0.6982,0.69849,67899999.0
2005-06-29 19:19:00,0.69803,0.69861,0.69803,0.69841,104900000.0
2005-06-29 19:20:00,0.6983,0.69867,0.69815,0.6983,195600001.0
2005-06-29 19:21:00,0.69839,0.69868,0.69809,0.69833,182800000.0
2005-06-29 19:22:00,0.69849,0.69872,0.69822,0.69827,136700001.0
2005-06-29 19:23:00,0.69811,0.69867,0.69811,0.69867,125200000.0
2005-06-29 19:24:00,0.69875,0.69878,0.6983,0.6983,123500001.0
2005-06-29 19:25:00,0.69828,0.6986,0.69821,0.69846,121799999.0
2005-06-29 19:26:00,0.69827,0.69854,0.69825,0.69829,91299999.0
2005-06-29 19:27:00,0.69826,0.69886,0.69826,0.69876,206400000.0
2005-06-29 19:28:00,0.69845,0.69871,0.69832,0.69832,153600000.0
2005-06-29 19:29:00,0.69836,0.69871,0.69817,0.69868,73300000.0
2005-06-29 19:30:00,0.69861,0.69875,0.69836,0.69875,51099999.0
2005-06-29 19:31:00,0.6988,0.6988,0.69819,0.69856,112400001.0
2005-06-29 19:32:00,0.69815,0.69873,0.69797,0.69868,150100000.0
2005-06-29 19:33:00,0.69855,0.69855,0.69823,0.69855,82999998.0
2005-06-29 19:34:00,0.69857,0.69866,0.69831,0.69866,169900002.0
2005-06-29 19:35:00,0.69863,0.6987,0.69808,0.6987,252699997.0
2005-06-29 19:36:00,0.69862,0.69874,0.69835,0.69865,232700000.0
2005-06-29 19:37:00,0.69855,0.69858,0.69819,0.69858,136200002.0
2005-06-29 19:38:00,0.69876,0.69876,0.69818,0.69823,75700000.0
2005-06-29 19:39:00,0.69833,0.69873,0.69818,0.69861,242199999.0
2005-06-29 19:40:00,0.69816,0.69858,0.69809,0.6984,137900000.0
2005-06-29 19:41:00,0.6982,0.69861,0.69801,0.69824,143800000.0
2005-06-29 19:42:00,0.69838,0.69854,0.69826,0.69843,108699998.0
2005-06-29 19:43:00,0.69836,0.6987,0.69836,0.69851,86300000.0
2005-06-29 19:44:00,0.69854,0.69867,0.69818,0.69866,162499999.0
2005-06-29 19:45:00,0.69874,0.6989,0.6986,0.6986,76200001.0
2005-06-29 19:46:00,0.69879,0.69897,0.69849,0.69872,160099998.0
2005-06-29 19:47:00,0.69885,0.69894,0.6985,0.69875,69600000.0
2005-06-29 19:48:00,0.69867,0.69891,0.69852,0.69867,79800000.0
2005-06-29 19:49:00,0.69873,0.69904,0.69863,0.6988,129500002.0
2005-06-29 19:50:00,0.69902,0.69904,0.69864,0.69896,161899999.0
2005-06-29 19:51:00,0.699,0.699,0.69854,0.69858,253199997.0
2005-06-29 19:52:00,0.6989,0.69914,0.69867,0.69912,226999999.0
2005-06-29 19:53:00,0.69919,0.69919,0.69873,0.69912,153300000.0
2005-06-29 19:54:00,0.69917,0.69927,0.69869,0.69915,141900000.0
2005-06-29 19:55:00,0.69911,0.69921,0.69866,0.69907,350800001.0
2005-06-29 19:56:00,0.69916,0.69925,0.69867,0.69867,387800001.0
2005-06-29 19:57:00,0.6988,0.69887,0.69851,0.6987,146400000.0
2005-06-29 19:58:00,0.69886,0.69896,0.6985,0.69892,180800001.0
2005-06-29 19:59:00,0.69904,0.69912,0.69877,0.69891,99500001.0
2005-06-29 20:00:00,0.69875,0.69925,0.69875,0.69891,324600000.0
2005-06-29 20:01:00,0.69921,0.69935,0.69883,0.69912,151799999.0
2005-06-29 20:02:00,0.69883,0.69907,0.6988,0.6989,146099998.0
2005-06-29 20:03:00,0.69903,0.69931,0.69883,0.69883,112000000.0
2005-06-29 20:04:00,0.6989,0.69933,0.6989,0.69915,212800000.0
2005-06-29 20:05:00,0.69915,0.6994,0.69876,0.6991,229799998.0
2005-06-29 20:06:00,0.69898,0.69935,0.69881,0.699,431400002.0
2005-06-29 20:07:00,0.69902,0.69932,0.69883,0.69889,170999997.0
2005-06-29 20:08:00,0.69885,0.69922,0.69883,0.69895,93500000.0
2005-06-29 20:09:00,0.69901,0.69941,0.69875,0.69905,166499998.0
2005-06-29 20:10:00,0.69908,0.69958,0.69883,0.6993,226000000.0
2005-06-29 20:11:00,0.69894,0.69927,0.69886,0.69919,148899998.0
2005-06-29 20:12:00,0.6991,0.69939,0.69901,0.6993,163799997.0
2005-06-29 20:13:00,0.69945,0.69953,0.69907,0.69953,107899999.0
2005-06-29 20:14:00,0.69965,0.69965,0.69913,0.69959,162499999.0
2005-06-29 20:15:00,0.6994,0.69967,0.69915,0.69915,121400001.0
2005-06-29 20:16:00,0.69928,0.69945,0.69912,0.6993,463399996.0
2005-06-29 20:17:00,0.69929,0.69965,0.69912,0.69965,206199999.0
2005-06-29 20:18:00,0.69967,0.69967,0.69918,0.69928,124199999.0
2005-06-29 20:19:00,0.69923,0.69935,0.69896,0.69907,174500001.0
2005-06-29 20:20:00,0.69919,0.69957,0.69919,0.69927,68600000.0
2005-06-29 20:21:00,0.69937,0.69957,0.69929,0.69943,158899999.0
2005-06-29 20:22:00,0.69944,0.69953,0.69901,0.69946,196300001.0
2005-06-29 20:23:00,0.69919,0.69935,0.69893,0.69931,79500001.0
2005-06-29 20:24:00,0.69948,0.6997,0.69934,0.6997,196500002.0
2005-06-29 20:25:00,0.69937,0.69949,0.69905,0.69905,155199999.0
2005-06-29 20:26:00,0.69895,0.69915,0.69887,0.69915,110499999.0
2005-06-29 20:27:00,0.69909,0.69941,0.69893,0.69912,146999999.0
2005-06-29 20:28:00,0.69912,0.69931,0.69896,0.69907,139200000.0
2005-06-29 20:29:00,0.69906,0.69939,0.69888,0.69889,320300000.0
2005-06-29 20:30:00,0.69883,0.69939,0.69883,0.69914,343800000.0
2005-06-29 20:31:00,0.69904,0.6991,0.69877,0.69901,235099996.0
2005-06-29 20:32:00,0.69902,0.69932,0.69895,0.69932,125800003.0
2005-06-29 20:33:00,0.69905,0.69923,0.69864,0.69888,166199999.0
2005-06-29 20:34:00,0.69907,0.69927,0.69892,0.69927,184599999.0
2005-06-29 20:35:00,0.69923,0.69934,0.69898,0.69899,162200001.0
2005-06-29 20:36:00,0.69919,0.69934,0.69888,0.69917,301400001.0
2005-06-29 20:37:00,0.69928,0.69939,0.69895,0.69909,285199997.0
2005-06-29 20:38:00,0.69901,0.69928,0.6989,0.69908,193199998.0
2005-06-29 20:39:00,0.69924,0.69927,0.69877,0.69888,48499999.0
2005-06-29 20:40:00,0.69886,0.69906,0.69859,0.69885,267099997.0
2005-06-29 20:41:00,0.69888,0.69888,0.69837,0.69887,182499999.0
2005-06-29 20:42:00,0.69895,0.69905,0.6986,0.69862,117500000.0
2005-06-29 20:43:00,0.69886,0.69899,0.69874,0.69874,114300000.0
2005-06-29 20:44:00,0.69894,0.69894,0.6985,0.69854,116399998.0
2005-06-29 20:45:00,0.6986,0.69884,0.69844,0.69844,103199998.0
2005-06-29 20:46:00,0.69859,0.69875,0.69858,0.6986,111600000.0
2005-06-29 20:47:00,0.69866,0.69885,0.69862,0.69875,109000000.0
2005-06-29 20:48:00,0.69851,0.69879,0.6985,0.6987,105800000.0
2005-06-29 20:49:00,0.69873,0.6988,0.69844,0.69847,159700001.0
2005-06-29 20:50:00,0.69845,0.69868,0.69836,0.69846,214200004.0
2005-06-29 20:51:00,0.69855,0.69872,0.69854,0.69857,94699999.0
2005-06-29 20:52:00,0.69822,0.69866,0.69818,0.69866,127799999.0
2005-06-29 20:53:00,0.6988,0.69885,0.69835,0.69875,253399999.0
2005-06-29 20:54:00,0.69867,0.6988,0.69826,0.69838,198200003.0
2005-06-29 20:55:00,0.69824,0.69879,0.69824,0.69875,113300001.0
2005-06-29 20:56:00,0.69862,0.69881,0.69856,0.69856,99899999.0
2005-06-29 20:57:00,0.69845,0.69887,0.69845,0.6988,119600000.0
2005-06-29 20:58:00,0.69894,0.69894,0.69857,0.69878,295800001.0
2005-06-29 20:59:00,0.69875,0.69894,0.69849,0.69869,200900001.0
2005-06-29 21:00:00,0.69861,0.69889,0.69847,0.69887,301200000.0
2005-06-29 21:01:00,0.69889,0.69909,0.69865,0.69882,132000000.0
2005-06-29 21:02:00,0.69895,0.69935,0.69894,0.69907,175000000.0
2005-06-29 21:03:00,0.69937,0.69937,0.69894,0.69908,170600001.0
2005-06-29 21:04:00,0.69886,0.69899,0.69882,0.69887,86500000.0
2005-06-29 21:05:00,0.69889,0.69898,0.69872,0.69889,104800002.0
2005-06-29 21:06:00,0.69886,0.69904,0.69872,0.69896,215099997.0
2005-06-29 21:07:00,0.69893,0.69926,0.69888,0.69888,78900000.0
2005-06-29 21:08:00,0.6989,0.69917,0.69882,0.69903,169099998.0
2005-06-29 21:09:00,0.69914,0.69945,0.69901,0.69905,200500000.0
2005-06-29 21:10:00,0.69902,0.69953,0.69898,0.69898,95999999.0
2005-06-29 21:11:00,0.69907,0.69943,0.69901,0.69925,126000001.0
2005-06-29 21:12:00,0.69919,0.69945,0.69916,0.69934,143799999.0
2005-06-29 21:13:00,0.69938,0.69948,0.69915,0.69944,96700000.0
2005-06-29 21:14:00,0.69949,0.69956,0.69935,0.69949,94399999.0
2005-06-29 21:15:00,0.69943,0.69943,0.69898,0.69908,210199999.0
2005-06-29 21:16:00,0.69911,0.69953,0.69911,0.69935,139100001.0
2005-06-29 21:17:00,0.69949,0.69967,0.69903,0.69967,235099995.0
2005-06-29 21:18:00,0.69968,0.69968,0.69906,0.69922,194800002.0
2005-06-29 21:19:00,0.6991,0.69936,0.69899,0.69915,129400000.0
2005-06-29 21:20:00,0.69922,0.69958,0.69911,0.69925,251099998.0
2005-06-29 21:21:00,0.69961,0.69963,0.69913,0.69953,183100001.0
2005-06-29 21:22:00,0.69967,0.69967,0.69901,0.6991,142900000.0
2005-06-29 21:23:00,0.69931,0.69955,0.69926,0.6994,202800000.0
2005-06-29 21:24:00,0.69946,0.69947,0.69905,0.69915,132500001.0
2005-06-29 21:25:00,0.6991,0.69961,0.69903,0.6995,180700000.0
2005-06-29 21:26:00,0.69943,0.69954,0.69913,0.69936,187900000.0
2005-06-29 21:27:00,0.69944,0.6997,0.69925,0.6996,126099999.0
2005-06-29 21:28:00,0.69956,0.6997,0.69933,0.6997,100400002.0
2005-06-29 21:29:00,0.69977,0.69977,0.69915,0.69928,188299998.0
2005-06-29 21:30:00,0.69939,0.69972,0.69927,0.69955,167100000.0
2005-06-29 21:31:00,0.69942,0.6997,0.69921,0.6997,107799999.0
2005-06-29 21:32:00,0.6995,0.69951,0.69924,0.69938,51900000.0
2005-06-29 21:33:00,0.69929,0.69946,0.69924,0.69924,114100000.0
2005-06-29 21:34:00,0.69931,0.69968,0.69921,0.69933,115599999.0
2005-06-29 21:35:00,0.69948,0.69969,0.6994,0.69942,221700000.0
2005-06-29 21:36:00,0.69943,0.69976,0.69928,0.69938,188699999.0
2005-06-29 21:37:00,0.6994,0.69972,0.6994,0.6997,143400001.0
2005-06-29 21:38:00,0.69965,0.69976,0.69942,0.69969,112200000.0
2005-06-29 21:39:00,0.69961,0.69972,0.69927,0.69972,98499999.0
2005-06-29 21:40:00,0.69981,0.69981,0.69914,0.69915,211899999.0
2005-06-29 21:41:00,0.69906,0.69942,0.69906,0.69919,140799998.0
2005-06-29 21:42:00,0.69905,0.69953,0.69891,0.69939,138000000.0
2005-06-29 21:43:00,0.69937,0.69945,0.69915,0.6993,78599999.0
2005-06-29 21:44:00,0.69918,0.69946,0.69911,0.6992,109300001.0
2005-06-29 21:45:00,0.69941,0.69976,0.69913,0.69913,178900003.0
2005-06-29 21:46:00,0.69926,0.69968,0.69926,0.69932,165600000.0
2005-06-29 21:47:00,0.69943,0.69956,0.69917,0.69917,143200001.0
2005-06-29 21:48:00,0.69945,0.69953,0.69903,0.69912,102900000.0
2005-06-29 21:49:00,0.69924,0.69947,0.69896,0.69917,86600001.0
2005-06-29 21:50:00,0.69939,0.69939,0.69898,0.69904,179100001.0
2005-06-29 21:51:00,0.69911,0.6993,0.69905,0.6993,115400000.0
2005-06-29 21:52:00,0.69935,0.6997,0.69929,0.6997,102099999.0
2005-06-29 21:53:00,0.6994,0.69952,0.69913,0.69943,92399999.0
2005-06-29 21:54:00,0.6992,0.69922,0.69905,0.69916,91099998.0
2005-06-29 21:55:00,0.6992,0.69942,0.6991,0.69925,91399999.0
2005-06-29 21:56:00,0.69921,0.69937,0.69915,0.69928,62599999.0
2005-06-29 21:57:00,0.69926,0.69936,0.69898,0.6992,225299999.0
2005-06-29 21:58:00,0.69931,0.69938,0.6992,0.69938,147799998.0
2005-06-29 21:59:00,0.69939,0.6995,0.69917,0.69928,135600002.0
2005-06-29 22:00:00,0.69939,0.69955,0.6992,0.69928,157900002.0
2005-06-29 22:01:00,0.69927,0.69961,0.69916,0.69922,136499999.0
2005-06-29 22:02:00,0.69931,0.69959,0.69922,0.69929,113800000.0
2005-06-29 22:03:00,0.69937,0.69953,0.69918,0.69924,111100001.0
2005-06-29 22:04:00,0.69926,0.69948,0.69922,0.69925,166699999.0
2005-06-29 22:05:00,0.69912,0.69953,0.699,0.69944,152999998.0
2005-06-29 22:06:00,0.69937,0.69946,0.69912,0.69928,129999997.0
2005-06-29 22:07:00,0.69945,0.69945,0.6991,0.69921,147300002.0
2005-06-29 22:08:00,0.69939,0.69961,0.69925,0.69961,104399997.0
2005-06-29 22:09:00,0.69946,0.69948,0.69908,0.69936,115400000.0
2005-06-29 22:10:00,0.69948,0.69959,0.69896,0.69904,83499999.0
2005-06-29 22:11:00,0.69897,0.6993,0.69897,0.69925,140699999.0
2005-06-29 22:12:00,0.69928,0.69945,0.69897,0.69921,134900000.0
2005-06-29 22:13:00,0.69914,0.69953,0.69904,0.69925,99900000.0
2005-06-29 22:14:00,0.69921,0.69964,0.69917,0.69931,118400000.0
2005-06-29 22:15:00,0.69928,0.69955,0.69928,0.6994,133899999.0
2005-06-29 22:16:00,0.6994,0.69954,0.6992,0.69922,135099998.0
2005-06-29 22:17:00,0.69931,0.69933,0.69892,0.6991,101100001.0
2005-06-29 22:18:00,0.69922,0.69927,0.69897,0.69897,154600005.0
2005-06-29 22:19:00,0.69919,0.69927,0.6987,0.69897,136099999.0
2005-06-29 22:20:00,0.69902,0.69937,0.69901,0.69915,77200001.0
2005-06-29 22:21:00,0.69913,0.69929,0.69907,0.69923,121399999.0
2005-06-29 22:22:00,0.69925,0.69942,0.69913,0.69929,129899998.0
2005-06-29 22:23:00,0.69899,0.69931,0.69897,0.69923,58600000.0
2005-06-29 22:24:00,0.6994,0.69956,0.69906,0.69918,136100001.0
2005-06-29 22:25:00,0.69915,0.69937,0.69903,0.69903,117700000.0
2005-06-29 22:26:00,0.69909,0.69951,0.69909,0.69916,119100000.0
2005-06-29 22:27:00,0.69909,0.69918,0.69873,0.69903,146200001.0
2005-06-29 22:28:00,0.69901,0.69917,0.69892,0.69895,122400003.0
2005-06-29 22:29:00,0.69915,0.69915,0.69902,0.69911,78699999.0
2005-06-29 22:30:00,0.69894,0.6993,0.69888,0.6992,156199998.0
2005-06-29 22:31:00,0.69932,0.69938,0.6987,0.69891,98100000.0
2005-06-29 22:32:00,0.69901,0.6992,0.69886,0.69905,121499997.0
2005-06-29 22:33:00,0.69898,0.69922,0.69891,0.69912,161700002.0
2005-06-29 22:34:00,0.69914,0.69936,0.69887,0.69908,122799999.0
2005-06-29 22:35:00,0.69906,0.69942,0.69906,0.69909,190499997.0
2005-06-29 22:36:00,0.69913,0.6994,0.69904,0.69911,132300000.0
2005-06-29 22:37:00,0.69918,0.69939,0.69904,0.69917,83199999.0
2005-06-29 22:38:00,0.6991,0.69928,0.69884,0.69914,122000002.0
2005-06-29 22:39:00,0.69922,0.69941,0.69909,0.69941,89699998.0
2005-06-29 22:40:00,0.69952,0.69952,0.69928,0.69941,147399998.0
2005-06-29 22:41:00,0.69937,0.69952,0.69921,0.69922,83800000.0
2005-06-29 22:42:00,0.69952,0.69953,0.69917,0.69931,110700001.0
2005-06-29 22:43:00,0.69945,0.69956,0.69902,0.69922,116900000.0
2005-06-29 22:44:00,0.69893,0.69929,0.69877,0.69904,205200000.0
2005-06-29 22:45:00,0.69925,0.69948,0.69901,0.69939,209500000.0
2005-06-29 22:46:00,0.69925,0.69945,0.69914,0.69943,179900001.0
2005-06-29 22:47:00,0.69923,0.6997,0.69923,0.69946,55800001.0
2005-06-29 22:48:00,0.69939,0.69986,0.69939,0.69956,199000001.0
2005-06-29 22:49:00,0.69964,0.69964,0.69941,0.69941,121400000.0
2005-06-29 22:50:00,0.6995,0.69971,0.69939,0.69939,169799999.0
2005-06-29 22:51:00,0.69938,0.69969,0.69929,0.6994,334699999.0
2005-06-29 22:52:00,0.69953,0.69969,0.69934,0.69951,188399998.0
2005-06-29 22:53:00,0.69949,0.6997,0.69942,0.69954,87200000.0
2005-06-29 22:54:00,0.6998,0.6998,0.69938,0.69938,125400000.0
2005-06-29 22:55:00,0.69966,0.69966,0.69922,0.69943,134400000.0
2005-06-29 22:56:00,0.69986,0.69986,0.6995,0.69952,118499998.0
2005-06-29 22:57:00,0.69954,0.69981,0.69938,0.69967,185599998.0
2005-06-29 22:58:00,0.69966,0.69969,0.69948,0.69953,103400000.0
2005-06-29 22:59:00,0.69959,0.69975,0.6994,0.6994,172799999.0
2005-06-29 23:00:00,0.69953,0.69969,0.69913,0.69969,82600000.0
2005-06-29 23:01:00,0.69954,0.69984,0.69928,0.69952,127600000.0
2005-06-29 23:02:00,0.69951,0.6998,0.69942,0.69948,128499999.0
2005-06-29 23:03:00,0.69953,0.69966,0.69942,0.69966,79499999.0
2005-06-29 23:04:00,0.69979,0.70011,0.69965,0.70011,74800000.0
2005-06-29 23:05:00,0.70006,0.70036,0.6998,0.70008,155600000.0
2005-06-29 23:06:00,0.70008,0.70019,0.69992,0.70014,106699999.0
2005-06-29 23:07:00,0.7,0.70019,0.69977,0.69991,121400001.0
2005-06-29 23:08:00,0.69984,0.69985,0.69952,0.69959,80200000.0
2005-06-29 23:09:00,0.69979,0.69997,0.69965,0.69967,132799999.0
2005-06-29 23:10:00,0.69956,0.69997,0.69947,0.69997,148100000.0
2005-06-29 23:11:00,0.69995,0.70023,0.69984,0.69997,103100002.0
2005-06-29 23:12:00,0.69979,0.7002,0.69979,0.69999,101000000.0
2005-06-29 23:13:00,0.69998,0.70015,0.69993,0.70012,149400002.0
2005-06-29 23:14:00,0.70021,0.70033,0.70012,0.70021,136000002.0
2005-06-29 23:15:00,0.6999,0.70024,0.6998,0.69993,133599997.0
2005-06-29 23:16:00,0.70016,0.70023,0.70004,0.70015,103599999.0
2005-06-29 23:17:00,0.70011,0.70038,0.69989,0.69989,132400000.0
2005-06-29 23:18:00,0.70016,0.70028,0.7,0.70022,50300000.0
2005-06-29 23:19:00,0.70012,0.70024,0.69993,0.70011,125900001.0
2005-06-29 23:20:00,0.7002,0.70041,0.69998,0.70002,152500001.0
2005-06-29 23:21:00,0.69987,0.70012,0.69979,0.69999,93899999.0
2005-06-29 23:22:00,0.69996,0.7003,0.69996,0.70012,48399999.0
2005-06-29 23:23:00,0.69993,0.7001,0.69984,0.69984,70600000.0
2005-06-29 23:24:00,0.69991,0.70011,0.69984,0.69997,76200000.0
2005-06-29 23:25:00,0.6999,0.70012,0.69986,0.70009,95600002.0
2005-06-29 23:26:00,0.70004,0.70008,0.6999,0.70005,92499999.0
2005-06-29 23:27:00,0.70012,0.70022,0.69996,0.70004,99199999.0
2005-06-29 23:28:00,0.69982,0.69996,0.69971,0.69979,116299999.0
2005-06-29 23:29:00,0.69984,0.70019,0.6998,0.69995,80499999.0
2005-06-29 23:30:00,0.6999,0.69993,0.69843,0.69886,116899998.0
2005-06-29 23:31:00,0.69926,0.69969,0.69921,0.69969,89600000.0
2005-06-29 23:32:00,0.69975,0.69997,0.6997,0.69997,93399999.0
2005-06-29 23:33:00,0.69988,0.70008,0.69984,0.70001,115600001.0
2005-06-29 23:34:00,0.69987,0.70001,0.69983,0.7,71300000.0
2005-06-29 23:35:00,0.70004,0.70004,0.6997,0.69995,101000000.0
2005-06-29 23:36:00,0.70024,0.70028,0.69985,0.69999,97200002.0
2005-06-29 23:37:00,0.69998,0.70013,0.69988,0.69998,112699999.0
2005-06-29 23:38:00,0.69998,0.70024,0.6999,0.6999,184800001.0
2005-06-29 23:39:00,0.70012,0.70023,0.69988,0.69996,145899997.0
2005-06-29 23:40:00,0.70012,0.70015,0.69954,0.69972,63699999.0
2005-06-29 23:41:00,0.69989,0.70015,0.69967,0.69986,65500000.0
2005-06-29 23:42:00,0.69988,0.7001,0.69972,0.70003,75100000.0
2005-06-29 23:43:00,0.70015,0.70019,0.69991,0.69991,106600000.0
2005-06-29 23:44:00,0.69997,0.70002,0.69905,0.69963,130000000.0
2005-06-29 23:45:00,0.69999,0.70007,0.69978,0.69997,89500000.0
2005-06-29 23:46:00,0.69986,0.70009,0.69975,0.70005,112400001.0
2005-06-29 23:47:00,0.70004,0.70015,0.69994,0.7,112600000.0
2005-06-29 23:48:00,0.70004,0.70023,0.69997,0.70004,143199997.0
2005-06-29 23:49:00,0.70011,0.70019,0.69988,0.69997,85400000.0
2005-06-29 23:50:00,0.70011,0.70018,0.69996,0.70002,109600000.0
2005-06-29 23:51:00,0.69995,0.70006,0.69988,0.70003,103600000.0
2005-06-29 23:52:00,0.69977,0.70003,0.69943,0.69943,126600000.0
2005-06-29 23:53:00,0.69918,0.69994,0.69907,0.69994,107400001.0
2005-06-29 23:54:00,0.70004,0.70016,0.69963,0.69979,120800000.0
2005-06-29 23:55:00,0.69991,0.70019,0.69981,0.70012,122700001.0
2005-06-29 23:56:00,0.69985,0.69999,0.69942,0.69965,112199999.0
2005-06-29 23:57:00,0.69958,0.7001,0.69958,0.69999,215700000.0
2005-06-29 23:58:00,0.69985,0.69992,0.69957,0.69982,148399997.0
2005-06-29 23:59:00,0.69966,0.69989,0.69937,0.69937,91700000.0
2005-06-30 00:00:00,0.69902,0.69924,0.69848,0.69924,98900000.0
2005-06-30 00:01:00,0.69929,0.69968,0.69922,0.6994,130100002.0
2005-06-30 00:02:00,0.69949,0.69973,0.69947,0.69969,104899999.0
2005-06-30 00:03:00,0.69966,0.69983,0.69943,0.69977,116900000.0
2005-06-30 00:04:00,0.69973,0.69973,0.69953,0.69957,69100000.0
2005-06-30 00:05:00,0.69973,0.69981,0.69959,0.69973,132600001.0
2005-06-30 00:06:00,0.69973,0.69992,0.69961,0.69984,84400000.0
2005-06-30 00:07:00,0.69976,0.70003,0.69961,0.69994,129900001.0
2005-06-30 00:08:00,0.69981,0.70012,0.69967,0.7,153899999.0
2005-06-30 00:09:00,0.70007,0.70019,0.69992,0.7001,74899999.0
2005-06-30 00:10:00,0.6999,0.70017,0.69983,0.70017,139800002.0
2005-06-30 00:11:00,0.70018,0.70028,0.69986,0.70005,203500002.0
2005-06-30 00:12:00,0.70003,0.70017,0.69985,0.70012,110999999.0
2005-06-30 00:13:00,0.70026,0.70028,0.69995,0.70027,114299999.0
2005-06-30 00:14:00,0.7001,0.70019,0.69997,0.70005,155099999.0
2005-06-30 00:15:00,0.70011,0.70027,0.69997,0.70021,106799999.0
2005-06-30 00:16:00,0.69992,0.70017,0.69992,0.70013,118400001.0
2005-06-30 00:17:00,0.70011,0.70019,0.70003,0.70015,97499999.0
2005-06-30 00:18:00,0.70004,0.70009,0.69987,0.70003,141400000.0
2005-06-30 00:19:00,0.69983,0.70016,0.69975,0.70016,144000000.0
2005-06-30 00:20:00,0.69995,0.70022,0.69993,0.70005,95100000.0
2005-06-30 00:21:00,0.7,0.70013,0.6998,0.69984,93100001.0
2005-06-30 00:22:00,0.69994,0.7003,0.69994,0.70018,81200000.0
2005-06-30 00:23:00,0.69988,0.70021,0.69975,0.70002,78100000.0
2005-06-30 00:24:00,0.70017,0.70023,0.70004,0.70023,113299998.0
2005-06-30 00:25:00,0.70005,0.70018,0.69991,0.69991,178500000.0
2005-06-30 00:26:00,0.69989,0.70031,0.69972,0.70003,87999998.0
2005-06-30 00:27:00,0.70008,0.70014,0.6999,0.70014,131800002.0
2005-06-30 00:28:00,0.69996,0.70027,0.69991,0.70025,133900000.0
2005-06-30 00:29:00,0.70009,0.70011,0.69988,0.69998,142100001.0
2005-06-30 00:30:00,0.70033,0.70033,0.69993,0.69993,90000000.0
2005-06-30 00:31:00,0.70025,0.70045,0.70019,0.7003,94100000.0
2005-06-30 00:32:00,0.70041,0.70055,0.70022,0.70055,143200002.0
2005-06-30 00:33:00,0.70045,0.70066,0.70018,0.70019,103499998.0
2005-06-30 00:34:00,0.70045,0.70066,0.70015,0.70056,88200000.0
2005-06-30 00:35:00,0.70042,0.70042,0.69998,0.7001,160900001.0
2005-06-30 00:36:00,0.70042,0.70052,0.70027,0.70031,121299999.0
2005-06-30 00:37:00,0.70052,0.70052,0.70019,0.70034,121600001.0
2005-06-30 00:38:00,0.70035,0.70055,0.70016,0.70055,123700001.0
2005-06-30 00:39:00,0.70052,0.70053,0.69996,0.70001,142399999.0
2005-06-30 00:40:00,0.70005,0.70021,0.69976,0.69983,81200000.0
2005-06-30 00:41:00,0.69984,0.70017,0.69979,0.69986,122799999.0
2005-06-30 00:42:00,0.6998,0.70023,0.69961,0.69988,94600000.0
2005-06-30 00:43:00,0.69995,0.70015,0.6999,0.70003,80000000.0
2005-06-30 00:44:00,0.69991,0.70011,0.69983,0.69983,112499999.0
2005-06-30 00:45:00,0.69993,0.70011,0.69985,0.69995,107499998.0
2005-06-30 00:46:00,0.69968,0.69994,0.69955,0.69979,107400000.0
2005-06-30 00:47:00,0.69997,0.70005,0.69974,0.6999,78900000.0
2005-06-30 00:48:00,0.6998,0.70015,0.6998,0.70015,132800000.0
2005-06-30 00:49:00,0.70016,0.70028,0.6998,0.70001,99800000.0
2005-06-30 00:50:00,0.69993,0.70022,0.69981,0.69999,71100001.0
2005-06-30 00:51:00,0.69989,0.7003,0.69977,0.7003,76500001.0
2005-06-30 00:52:00,0.70037,0.70037,0.70001,0.70024,75900000.0
2005-06-30 00:53:00,0.70035,0.70039,0.69995,0.70017,132400001.0
2005-06-30 00:54:00,0.70026,0.70028,0.69946,0.69946,138900000.0
2005-06-30 00:55:00,0.69948,0.69975,0.6994,0.69962,119200003.0
2005-06-30 00:56:00,0.69946,0.69974,0.69941,0.69944,135199999.0
2005-06-30 00:57:00,0.6994,0.69954,0.69896,0.69907,134100002.0
2005-06-30 00:58:00,0.699,0.69934,0.69889,0.6993,149999999.0
2005-06-30 00:59:00,0.69922,0.69952,0.69903,0.6993,107900003.0
2005-06-30 01:00:00,0.69945,0.69947,0.69896,0.69939,114599999.0
2005-06-30 01:01:00,0.69915,0.69966,0.69905,0.69949,164499996.0
2005-06-30 01:02:00,0.6996,0.69969,0.69925,0.6993,104300000.0
2005-06-30 01:03:00,0.69939,0.69961,0.69926,0.69935,132499997.0
2005-06-30 01:04:00,0.69953,0.69979,0.69919,0.69951,104800000.0
2005-06-30 01:05:00,0.69943,0.69965,0.69922,0.69933,126800001.0
2005-06-30 01:06:00,0.69943,0.6998,0.69931,0.69978,89699999.0
2005-06-30 01:07:00,0.69961,0.69977,0.69942,0.69958,69799999.0
2005-06-30 01:08:00,0.69958,0.69979,0.69942,0.69945,89899999.0
2005-06-30 01:09:00,0.69958,0.69982,0.69944,0.69973,129399998.0
2005-06-30 01:10:00,0.6997,0.69983,0.69968,0.6997,109800002.0
2005-06-30 01:11:00,0.69962,0.69987,0.69949,0.69975,106800001.0
2005-06-30 01:12:00,0.69974,0.69996,0.69937,0.69952,179400000.0
2005-06-30 01:13:00,0.69963,0.69989,0.69954,0.69962,139100000.0
2005-06-30 01:14:00,0.69946,0.69974,0.69941,0.69954,70800000.0
2005-06-30 01:15:00,0.69961,0.69976,0.69952,0.69971,96300000.0
2005-06-30 01:16:00,0.69964,0.69984,0.69957,0.69957,114900001.0
2005-06-30 01:17:00,0.69968,0.70013,0.69956,0.7001,76600000.0
2005-06-30 01:18:00,0.69999,0.70019,0.69974,0.69992,214100002.0
2005-06-30 01:19:00,0.7,0.70011,0.6997,0.69987,146500000.0
2005-06-30 01:20:00,0.69995,0.7,0.69963,0.6998,111400000.0
2005-06-30 01:21:00,0.69973,0.70011,0.69964,0.69971,121500001.0
2005-06-30 01:22:00,0.6995,0.69994,0.6995,0.69985,114300001.0
2005-06-30 01:23:00,0.69996,0.70045,0.69987,0.70027,162200000.0
2005-06-30 01:24:00,0.69979,0.70044,0.69979,0.70044,109000000.0
2005-06-30 01:25:00,0.7003,0.70034,0.69959,0.69961,153900000.0
2005-06-30 01:26:00,0.69971,0.70015,0.69964,0.7,103700000.0
2005-06-30 01:27:00,0.69979,0.7002,0.69979,0.70014,102100001.0
2005-06-30 01:28:00,0.70019,0.70026,0.69989,0.70005,188700000.0
2005-06-30 01:29:00,0.69991,0.70023,0.69987,0.70015,139300001.0
2005-06-30 01:30:00,0.70022,0.70027,0.69996,0.70016,105600000.0
2005-06-30 01:31:00,0.7,0.70023,0.69992,0.70005,120999998.0
2005-06-30 01:32:00,0.70012,0.7003,0.69998,0.70018,130500002.0
2005-06-30 01:33:00,0.6999,0.70021,0.69985,0.69995,160900001.0
2005-06-30 01:34:00,0.70006,0.7003,0.69992,0.70019,86500000.0
2005-06-30 01:35:00,0.70024,0.70035,0.70003,0.70035,115900002.0
2005-06-30 01:36:00,0.70055,0.70063,0.70027,0.70035,117399999.0
2005-06-30 01:37:00,0.70051,0.70063,0.7003,0.70035,130300001.0
2005-06-30 01:38:00,0.70035,0.70045,0.70007,0.70017,109199999.0
2005-06-30 01:39:00,0.7005,0.70059,0.70018,0.7005,173200004.0
2005-06-30 01:40:00,0.70055,0.70055,0.70007,0.70028,129999998.0
2005-06-30 01:41:00,0.70044,0.70056,0.70001,0.70001,73700000.0
2005-06-30 01:42:00,0.70004,0.70046,0.70004,0.70046,77700001.0
2005-06-30 01:43:00,0.70056,0.70056,0.70037,0.70037,96599999.0
2005-06-30 01:44:00,0.7004,0.70058,0.7002,0.70026,125099996.0
2005-06-30 01:45:00,0.70016,0.70065,0.70013,0.7006,70100000.0
2005-06-30 01:46:00,0.70043,0.70073,0.70036,0.70047,122799999.0
2005-06-30 01:47:00,0.70048,0.70053,0.70022,0.70034,107900000.0
2005-06-30 01:48:00,0.70041,0.70066,0.70041,0.70054,49099999.0
2005-06-30 01:49:00,0.70047,0.7005,0.70014,0.70014,125299999.0
2005-06-30 01:50:00,0.70021,0.70052,0.70004,0.70013,131100000.0
2005-06-30 01:51:00,0.70007,0.70056,0.70007,0.70024,149699998.0
2005-06-30 01:52:00,0.70042,0.70057,0.7003,0.7003,140399999.0
2005-06-30 01:53:00,0.70021,0.70058,0.70003,0.70033,110399999.0
2005-06-30 01:54:00,0.70035,0.70056,0.70024,0.70035,139500000.0
2005-06-30 01:55:00,0.70024,0.70069,0.70011,0.70033,142499999.0
2005-06-30 01:56:00,0.70044,0.7007,0.70025,0.7007,92600001.0
2005-06-30 01:57:00,0.70043,0.70061,0.70027,0.70033,149499998.0
2005-06-30 01:58:00,0.70018,0.70065,0.70018,0.70048,73300000.0
2005-06-30 01:59:00,0.70065,0.70066,0.7002,0.70042,127199999.0
2005-06-30 02:00:00,0.70031,0.70055,0.7002,0.70055,84500001.0
2005-06-30 02:01:00,0.70023,0.70053,0.70017,0.70038,116300001.0
2005-06-30 02:02:00,0.70062,0.70062,0.70017,0.70052,157600000.0
2005-06-30 02:03:00,0.70062,0.70079,0.7004,0.70058,127799997.0
2005-06-30 02:04:00,0.70065,0.70074,0.70049,0.70065,115100001.0
2005-06-30 02:05:00,0.70057,0.7007,0.70045,0.7006,89300000.0
2005-06-30 02:06:00,0.7005,0.70074,0.70035,0.70042,131400000.0
2005-06-30 02:07:00,0.70049,0.70063,0.70035,0.70042,56300000.0
2005-06-30 02:08:00,0.7003,0.70065,0.7003,0.70053,98500001.0
2005-06-30 02:09:00,0.70055,0.70066,0.70043,0.70043,86200001.0
2005-06-30 02:10:00,0.70041,0.70067,0.70033,0.70041,76700000.0
2005-06-30 02:11:00,0.7005,0.70073,0.70037,0.70073,120600001.0
2005-06-30 02:12:00,0.70071,0.70073,0.70051,0.70073,117000000.0
2005-06-30 02:13:00,0.70071,0.70071,0.70043,0.7005,117200000.0
2005-06-30 02:14:00,0.70039,0.70057,0.70009,0.70039,216100001.0
2005-06-30 02:15:00,0.70056,0.70056,0.70024,0.70037,198200002.0
2005-06-30 02:16:00,0.70023,0.70071,0.70007,0.70067,91800000.0
2005-06-30 02:17:00,0.70042,0.7006,0.70034,0.70042,172199999.0
2005-06-30 02:18:00,0.70018,0.70059,0.70018,0.70048,110100002.0
2005-06-30 02:19:00,0.70038,0.70055,0.70023,0.70035,96600000.0
2005-06-30 02:20:00,0.70048,0.70055,0.70037,0.70055,126000001.0
2005-06-30 02:21:00,0.70067,0.70067,0.70008,0.70008,139200001.0
2005-06-30 02:22:00,0.70016,0.7003,0.70003,0.70017,156100000.0
2005-06-30 02:23:00,0.70022,0.70031,0.69962,0.69991,173899998.0
2005-06-30 02:24:00,0.70009,0.70024,0.69984,0.70008,94000000.0
2005-06-30 02:25:00,0.7001,0.70035,0.69995,0.70026,127399999.0
2005-06-30 02:26:00,0.70015,0.7003,0.69998,0.70001,143899999.0
2005-06-30 02:27:00,0.70031,0.70048,0.7001,0.70024,112400002.0
2005-06-30 02:28:00,0.70052,0.70075,0.70027,0.70061,126099998.0
2005-06-30 02:29:00,0.70065,0.7007,0.70048,0.70049,122899999.0
2005-06-30 02:30:00,0.70066,0.70077,0.70053,0.70063,45300000.0
2005-06-30 02:31:00,0.7008,0.70084,0.70054,0.7007,139100001.0
2005-06-30 02:32:00,0.70033,0.70073,0.70022,0.70073,80300000.0
2005-06-30 02:33:00,0.70065,0.70065,0.70023,0.70038,68600001.0
2005-06-30 02:34:00,0.70052,0.70073,0.7003,0.70041,103900000.0
2005-06-30 02:35:00,0.70034,0.70064,0.70021,0.70025,93699998.0
2005-06-30 02:36:00,0.70015,0.70074,0.70015,0.70053,110399998.0
2005-06-30 02:37:00,0.70056,0.70057,0.70017,0.70017,73300001.0
2005-06-30 02:38:00,0.70029,0.70064,0.70017,0.70048,83600000.0
2005-06-30 02:39:00,0.70046,0.70053,0.69991,0.70022,150300000.0
2005-06-30 02:40:00,0.70015,0.70052,0.70007,0.70027,104000000.0
2005-06-30 02:41:00,0.70026,0.70068,0.70026,0.70068,25500000.0
2005-06-30 02:42:00,0.70057,0.70057,0.69982,0.70003,139599999.0
2005-06-30 02:43:00,0.70019,0.70019,0.69965,0.7,88100000.0
2005-06-30 02:44:00,0.69991,0.7001,0.69967,0.7,122899998.0
2005-06-30 02:45:00,0.70015,0.70031,0.69961,0.69983,98999998.0
2005-06-30 02:46:00,0.69976,0.69986,0.69923,0.69923,85400001.0
2005-06-30 02:47:00,0.69923,0.69975,0.69923,0.69961,102800002.0
2005-06-30 02:48:00,0.69945,0.69983,0.69945,0.69981,123100000.0
2005-06-30 02:49:00,0.69991,0.69991,0.69943,0.6995,138400000.0
2005-06-30 02:50:00,0.69948,0.69976,0.69934,0.69944,138200000.0
2005-06-30 02:51:00,0.69934,0.6997,0.69925,0.69956,144100001.0
2005-06-30 02:52:00,0.69971,0.70012,0.69951,0.69955,151800000.0
2005-06-30 02:53:00,0.69974,0.69983,0.69962,0.69969,66900000.0
2005-06-30 02:54:00,0.69982,0.7,0.69959,0.6999,107600001.0
2005-06-30 02:55:00,0.6998,0.69996,0.69971,0.69973,103099999.0
2005-06-30 02:56:00,0.69985,0.69996,0.69952,0.69959,102299998.0
2005-06-30 02:57:00,0.69957,0.69985,0.69949,0.69952,107299998.0
2005-06-30 02:58:00,0.69948,0.69982,0.69934,0.69976,87700000.0
2005-06-30 02:59:00,0.69974,0.69997,0.6996,0.6997,85899999.0
2005-06-30 03:00:00,0.69955,0.69993,0.69955,0.69971,90400000.0
2005-06-30 03:01:00,0.69989,0.69989,0.69954,0.69986,130699999.0
2005-06-30 03:02:00,0.69975,0.69995,0.69968,0.69993,88700001.0
2005-06-30 03:03:00,0.69987,0.70007,0.69944,0.69944,166300002.0
2005-06-30 03:04:00,0.69966,0.69987,0.69945,0.69976,135100000.0
2005-06-30 03:05:00,0.69948,0.69971,0.6994,0.69962,115200000.0
2005-06-30 03:06:00,0.69964,0.69987,0.69955,0.6997,141400002.0
2005-06-30 03:07:00,0.69973,0.69994,0.69963,0.6999,142099999.0
2005-06-30 03:08:00,0.69968,0.69968,0.69914,0.69914,197199998.0
2005-06-30 03:09:00,0.69931,0.69942,0.6992,0.69942,100400000.0
2005-06-30 03:10:00,0.6995,0.69967,0.69919,0.6994,100500001.0
2005-06-30 03:11:00,0.69965,0.69976,0.69937,0.69937,93600000.0
2005-06-30 03:12:00,0.69939,0.69984,0.69927,0.69946,134100000.0
2005-06-30 03:13:00,0.69933,0.69991,0.6993,0.69962,135700001.0
2005-06-30 03:14:00,0.69952,0.69958,0.69941,0.69953,90000000.0
2005-06-30 03:15:00,0.69939,0.69971,0.69939,0.69963,130500000.0
2005-06-30 03:16:00,0.69965,0.69978,0.69944,0.69955,129899998.0
2005-06-30 03:17:00,0.69958,0.69984,0.69937,0.69957,149400000.0
2005-06-30 03:18:00,0.69963,0.69971,0.69942,0.69968,102900000.0
2005-06-30 03:19:00,0.69966,0.6999,0.69966,0.69983,109600001.0
2005-06-30 03:20:00,0.69981,0.69981,0.69934,0.69973,86800000.0
2005-06-30 03:21:00,0.69987,0.69987,0.69937,0.69937,115700000.0
2005-06-30 03:22:00,0.69939,0.69978,0.69939,0.6997,90000000.0
2005-06-30 03:23:00,0.6997,0.69986,0.69938,0.69955,103900000.0
2005-06-30 03:24:00,0.69955,0.69978,0.6994,0.69952,100100001.0
2005-06-30 03:25:00,0.6993,0.6997,0.69924,0.6997,119500001.0
2005-06-30 03:26:00,0.69947,0.69961,0.69929,0.69929,106700000.0
2005-06-30 03:27:00,0.69951,0.69958,0.69937,0.69955,95500001.0
2005-06-30 03:28:00,0.69977,0.69979,0.69943,0.69971,108700000.0
2005-06-30 03:29:00,0.69984,0.69995,0.69967,0.69995,115300001.0
2005-06-30 03:30:00,0.6999,0.70008,0.69969,0.69983,142099998.0
2005-06-30 03:31:00,0.69998,0.70016,0.69972,0.70004,82100000.0
2005-06-30 03:32:00,0.69993,0.7002,0.69971,0.7002,121499999.0
2005-06-30 03:33:00,0.70027,0.70027,0.69969,0.69969,72300000.0
2005-06-30 03:34:00,0.70001,0.70013,0.69984,0.70002,85600001.0
2005-06-30 03:35:00,0.70032,0.70032,0.69959,0.69986,114299999.0
2005-06-30 03:36:00,0.69992,0.69994,0.69969,0.69982,151199999.0
2005-06-30 03:37:00,0.69991,0.69994,0.69957,0.69959,102000001.0
2005-06-30 03:38:00,0.69953,0.6999,0.69948,0.69977,101500000.0
2005-06-30 03:39:00,0.69959,0.69996,0.69959,0.69972,109200001.0
2005-06-30 03:40:00,0.69973,0.69994,0.69959,0.69977,168200004.0
2005-06-30 03:41:00,0.69966,0.69996,0.6996,0.69983,183099999.0
2005-06-30 03:42:00,0.69993,0.70008,0.69966,0.69988,107599999.0
2005-06-30 03:43:00,0.69982,0.69985,0.69948,0.6996,121699998.0
2005-06-30 03:44:00,0.69984,0.69984,0.6994,0.69951,113800001.0
2005-06-30 03:45:00,0.69962,0.69971,0.69939,0.69963,101500000.0
2005-06-30 03:46:00,0.69969,0.69969,0.69912,0.69938,71600001.0
2005-06-30 03:47:00,0.69956,0.69963,0.69929,0.6993,90199999.0
2005-06-30 03:48:00,0.69929,0.69964,0.69916,0.69928,111499999.0
2005-06-30 03:49:00,0.69961,0.69972,0.6994,0.6996,104300001.0
2005-06-30 03:50:00,0.69944,0.69971,0.6993,0.6993,214400001.0
2005-06-30 03:51:00,0.6997,0.6997,0.69924,0.69948,110300001.0
2005-06-30 03:52:00,0.69944,0.69965,0.69935,0.69945,182400003.0
2005-06-30 03:53:00,0.69952,0.69981,0.69944,0.69953,139600002.0
2005-06-30 03:54:00,0.69951,0.6998,0.69947,0.69979,131399999.0
2005-06-30 03:55:00,0.69951,0.6997,0.69934,0.69957,106999999.0
2005-06-30 03:56:00,0.69938,0.69971,0.69936,0.69943,140900001.0
2005-06-30 03:57:00,0.69963,0.69981,0.69953,0.69978,61900000.0
2005-06-30 03:58:00,0.69979,0.69988,0.69946,0.69971,130599999.0
2005-06-30 03:59:00,0.69987,0.69995,0.69966,0.6999,77900001.0
2005-06-30 04:00:00,0.69961,0.69991,0.69956,0.69958,156800001.0
2005-06-30 04:01:00,0.69973,0.69993,0.69958,0.69967,94700000.0
2005-06-30 04:02:00,0.69974,0.70008,0.69974,0.69991,63899999.0
2005-06-30 04:03:00,0.69982,0.70014,0.69977,0.69982,111699999.0
2005-06-30 04:04:00,0.69985,0.7002,0.69984,0.69999,128800002.0
2005-06-30 04:05:00,0.69989,0.70002,0.6995,0.69971,124599999.0
2005-06-30 04:06:00,0.69987,0.70006,0.6997,0.69985,167100000.0
2005-06-30 04:07:00,0.6998,0.70008,0.69967,0.6997,186200000.0
2005-06-30 04:08:00,0.69982,0.70009,0.69953,0.69998,81399999.0
2005-06-30 04:09:00,0.69986,0.69995,0.69979,0.6999,112000001.0
2005-06-30 04:10:00,0.69991,0.69998,0.69968,0.69995,112099999.0
2005-06-30 04:11:00,0.69996,0.70008,0.69984,0.69984,64600001.0
2005-06-30 04:12:00,0.69992,0.70024,0.69992,0.70019,165100000.0
2005-06-30 04:13:00,0.70012,0.70012,0.69957,0.69957,70700000.0
2005-06-30 04:14:00,0.69959,0.69993,0.69959,0.69962,73400000.0
2005-06-30 04:15:00,0.69972,0.69998,0.69964,0.69998,144600001.0
2005-06-30 04:16:00,0.69976,0.69989,0.69958,0.69958,168800000.0
2005-06-30 04:17:00,0.69977,0.69995,0.69954,0.69991,135599999.0
2005-06-30 04:18:00,0.6999,0.70002,0.69968,0.69997,72399999.0
2005-06-30 04:19:00,0.69992,0.69992,0.69956,0.69977,154599999.0
2005-06-30 04:20:00,0.69973,0.69993,0.69971,0.69975,106100000.0
2005-06-30 04:21:00,0.69975,0.69997,0.69949,0.69949,148899997.0
2005-06-30 04:22:00,0.69954,0.69989,0.69954,0.69973,217600002.0
2005-06-30 04:23:00,0.69977,0.69992,0.69962,0.69992,142800002.0
2005-06-30 04:24:00,0.69988,0.70001,0.69975,0.69979,134799999.0
2005-06-30 04:25:00,0.6999,0.69999,0.69975,0.69999,133100000.0
2005-06-30 04:26:00,0.69977,0.70011,0.69965,0.69987,130299998.0
2005-06-30 04:27:00,0.6998,0.70005,0.69956,0.70005,144199998.0
2005-06-30 04:28:00,0.69977,0.69999,0.69969,0.69987,156900003.0
2005-06-30 04:29:00,0.70005,0.70006,0.69981,0.6999,169700002.0
2005-06-30 04:30:00,0.70007,0.70007,0.69983,0.69985,94800000.0
2005-06-30 04:31:00,0.69965,0.69996,0.69959,0.6999,116099999.0
2005-06-30 04:32:00,0.69976,0.69989,0.69953,0.69974,152100000.0
2005-06-30 04:33:00,0.69963,0.69999,0.6996,0.69976,143599999.0
2005-06-30 04:34:00,0.69987,0.70003,0.6997,0.69988,157800000.0
2005-06-30 04:35:00,0.69974,0.70003,0.69974,0.69998,115700001.0
2005-06-30 04:36:00,0.69976,0.69999,0.69969,0.69988,125500000.0
2005-06-30 04:37:00,0.69979,0.70005,0.69967,0.69977,81799999.0
2005-06-30 04:38:00,0.69983,0.69983,0.69949,0.69978,76700001.0
2005-06-30 04:39:00,0.69991,0.7002,0.69955,0.69973,179100001.0
2005-06-30 04:40:00,0.69997,0.70009,0.69968,0.6998,123500001.0
2005-06-30 04:41:00,0.69984,0.69999,0.69968,0.69979,173200001.0
2005-06-30 04:42:00,0.69992,0.70021,0.69974,0.69995,170100000.0
2005-06-30 04:43:00,0.69983,0.70018,0.69974,0.70004,71699999.0
2005-06-30 04:44:00,0.69978,0.70027,0.69978,0.69985,121699999.0
2005-06-30 04:45:00,0.69983,0.70032,0.69983,0.69993,143700000.0
2005-06-30 04:46:00,0.69979,0.70016,0.69972,0.69972,164200001.0
2005-06-30 04:47:00,0.70017,0.7003,0.69984,0.70026,154099997.0
2005-06-30 04:48:00,0.70024,0.70028,0.69979,0.70018,168599999.0
2005-06-30 04:49:00,0.70016,0.70038,0.70002,0.70027,88800000.0
2005-06-30 04:50:00,0.70016,0.70025,0.70001,0.70021,113100000.0
2005-06-30 04:51:00,0.70036,0.70036,0.70003,0.70019,176100000.0
2005-06-30 04:52:00,0.70015,0.70027,0.6999,0.6999,107900001.0
2005-06-30 04:53:00,0.69961,0.70008,0.69961,0.70008,138599996.0
2005-06-30 04:54:00,0.7,0.70021,0.69989,0.70009,129399999.0
2005-06-30 04:55:00,0.69993,0.70022,0.69992,0.70002,80100001.0
2005-06-30 04:56:00,0.69997,0.7002,0.69985,0.69997,107300000.0
2005-06-30 04:57:00,0.70032,0.70039,0.69975,0.70024,159200001.0
2005-06-30 04:58:00,0.69988,0.70025,0.69988,0.69989,144700001.0
2005-06-30 04:59:00,0.69995,0.70037,0.69989,0.7,185700000.0
2005-06-30 05:00:00,0.70005,0.70028,0.6999,0.70003,110799998.0
2005-06-30 05:01:00,0.6999,0.70039,0.6999,0.7002,183199999.0
2005-06-30 05:02:00,0.70016,0.70036,0.69992,0.70004,165000000.0
2005-06-30 05:03:00,0.69993,0.70033,0.69991,0.70033,134899999.0
2005-06-30 05:04:00,0.70018,0.70059,0.7,0.70016,197900001.0
2005-06-30 05:05:00,0.70015,0.70052,0.70004,0.70012,224499999.0
2005-06-30 05:06:00,0.70027,0.70043,0.70009,0.70018,59600000.0
2005-06-30 05:07:00,0.70015,0.70022,0.69998,0.7001,163999998.0
2005-06-30 05:08:00,0.70002,0.70028,0.69994,0.69996,61700000.0
2005-06-30 05:09:00,0.70004,0.70026,0.69996,0.70017,56500000.0
2005-06-30 05:10:00,0.70023,0.70029,0.70008,0.7002,71900000.0
2005-06-30 05:11:00,0.70011,0.70043,0.70006,0.70042,135599998.0
2005-06-30 05:12:00,0.70033,0.70033,0.70006,0.70006,41800000.0
2005-06-30 05:13:00,0.70019,0.70037,0.70003,0.70011,83600001.0
2005-06-30 05:14:00,0.7002,0.70031,0.7002,0.70027,89200000.0
2005-06-30 05:15:00,0.70018,0.70032,0.7001,0.70015,202300002.0
2005-06-30 05:16:00,0.70022,0.7004,0.69994,0.70014,87500000.0
2005-06-30 05:17:00,0.70032,0.70051,0.69996,0.70038,126000001.0
2005-06-30 05:18:00,0.70055,0.7006,0.69993,0.69999,116900000.0
2005-06-30 05:19:00,0.70027,0.70093,0.70027,0.70071,64800000.0
2005-06-30 05:20:00,0.70069,0.70074,0.70027,0.70039,74900000.0
2005-06-30 05:21:00,0.70031,0.7006,0.70021,0.70051,104300000.0
2005-06-30 05:22:00,0.70051,0.70073,0.70042,0.70061,161500001.0
2005-06-30 05:23:00,0.70067,0.70077,0.70026,0.70028,129600002.0
2005-06-30 05:24:00,0.70061,0.70088,0.70033,0.70074,87900000.0
2005-06-30 05:25:00,0.70042,0.70081,0.70042,0.70058,196800001.0
2005-06-30 05:26:00,0.70065,0.70086,0.70043,0.70057,68700000.0
2005-06-30 05:27:00,0.70057,0.70077,0.70043,0.7007,103599998.0
2005-06-30 05:28:00,0.70073,0.70116,0.7005,0.70105,110999999.0
2005-06-30 05:29:00,0.70071,0.70105,0.70047,0.70082,107100001.0
2005-06-30 05:30:00,0.70061,0.7008,0.70054,0.70069,105400000.0
2005-06-30 05:31:00,0.70087,0.70108,0.70071,0.70081,102000002.0
2005-06-30 05:32:00,0.70102,0.70115,0.70073,0.70101,69500000.0
2005-06-30 05:33:00,0.70098,0.7012,0.70085,0.70105,103700001.0
2005-06-30 05:34:00,0.701,0.70133,0.70087,0.70133,91300001.0
2005-06-30 05:35:00,0.70097,0.70121,0.70072,0.70091,120100001.0
2005-06-30 05:36:00,0.70086,0.70121,0.70082,0.7011,104999999.0
2005-06-30 05:37:00,0.70113,0.70113,0.7005,0.70068,72900000.0
2005-06-30 05:38:00,0.7012,0.7012,0.70058,0.70059,88500000.0
2005-06-30 05:39:00,0.70055,0.70095,0.70055,0.70077,75600001.0
2005-06-30 05:40:00,0.70092,0.701,0.70041,0.70066,149699999.0
2005-06-30 05:41:00,0.70073,0.70089,0.70058,0.70071,65900001.0
2005-06-30 05:42:00,0.70063,0.70091,0.70061,0.70073,99500000.0
2005-06-30 05:43:00,0.70075,0.70096,0.70069,0.70081,79100000.0
2005-06-30 05:44:00,0.7009,0.70095,0.70069,0.70087,95799999.0
2005-06-30 05:45:00,0.70086,0.70092,0.70049,0.70078,158499999.0
2005-06-30 05:46:00,0.70083,0.70097,0.70073,0.70073,195000000.0
2005-06-30 05:47:00,0.70075,0.70089,0.70063,0.70074,84099999.0
2005-06-30 05:48:00,0.7007,0.70084,0.70052,0.70071,85500001.0
2005-06-30 05:49:00,0.70063,0.70097,0.70062,0.70082,67700001.0
2005-06-30 05:50:00,0.70066,0.701,0.70053,0.7006,133299999.0
2005-06-30 05:51:00,0.7008,0.70097,0.70053,0.7007,106900001.0
2005-06-30 05:52:00,0.70088,0.70119,0.70076,0.70119,106000000.0
2005-06-30 05:53:00,0.70079,0.70131,0.70077,0.70131,72900000.0
2005-06-30 05:54:00,0.7008,0.70112,0.7007,0.70076,107300001.0
2005-06-30 05:55:00,0.70067,0.70092,0.70064,0.70068,87899999.0
2005-06-30 05:56:00,0.70058,0.70098,0.70051,0.70079,139300001.0
2005-06-30 05:57:00,0.7009,0.70106,0.70073,0.70097,134700000.0
2005-06-30 05:58:00,0.70092,0.70105,0.70086,0.70088,67000000.0
2005-06-30 05:59:00,0.70072,0.70107,0.70067,0.70107,91900000.0
2005-06-30 06:00:00,0.70083,0.70099,0.70068,0.70087,143400001.0
2005-06-30 06:01:00,0.70129,0.70129,0.70065,0.7007,55100000.0
2005-06-30 06:02:00,0.70111,0.70111,0.7007,0.70081,102899998.0
2005-06-30 06:03:00,0.70073,0.70106,0.70058,0.70094,105800000.0
2005-06-30 06:04:00,0.70109,0.70109,0.70057,0.70066,118899999.0
2005-06-30 06:05:00,0.70082,0.7009,0.70063,0.7009,112499998.0
2005-06-30 06:06:00,0.70074,0.70115,0.70054,0.70097,84600000.0
2005-06-30 06:07:00,0.70083,0.70109,0.70062,0.70062,127099999.0
2005-06-30 06:08:00,0.70058,0.70107,0.70058,0.70094,216999995.0
2005-06-30 06:09:00,0.70107,0.7012,0.70067,0.70102,112299999.0
2005-06-30 06:10:00,0.70091,0.70104,0.7007,0.70085,36700000.0
2005-06-30 06:11:00,0.70086,0.70111,0.70086,0.701,62100000.0
2005-06-30 06:12:00,0.70104,0.70112,0.70087,0.70107,145500001.0
2005-06-30 06:13:00,0.70099,0.70109,0.70067,0.70067,106500001.0
2005-06-30 06:14:00,0.7005,0.70083,0.70048,0.70063,124800000.0
2005-06-30 06:15:00,0.70059,0.70102,0.70052,0.70052,144499999.0
2005-06-30 06:16:00,0.70039,0.70077,0.70027,0.70075,113199998.0
2005-06-30 06:17:00,0.70056,0.70072,0.70034,0.7007,98700001.0
2005-06-30 06:18:00,0.70066,0.70076,0.70048,0.70067,120599999.0
2005-06-30 06:19:00,0.70076,0.70085,0.70057,0.70058,111400001.0
2005-06-30 06:20:00,0.7005,0.70092,0.70038,0.70072,88799999.0
2005-06-30 06:21:00,0.70067,0.70081,0.70053,0.70072,78200001.0
2005-06-30 06:22:00,0.70073,0.70076,0.70034,0.70034,99200000.0
2005-06-30 06:23:00,0.70033,0.70068,0.70033,0.70057,132400001.0
2005-06-30 06:24:00,0.70063,0.70079,0.70049,0.70049,116200001.0
2005-06-30 06:25:00,0.70071,0.70085,0.70061,0.70067,103600000.0
2005-06-30 06:26:00,0.70064,0.70081,0.70052,0.70061,79699999.0
2005-06-30 06:27:00,0.70038,0.70071,0.70018,0.70062,136000000.0
2005-06-30 06:28:00,0.70041,0.70068,0.7003,0.70055,127199998.0
2005-06-30 06:29:00,0.70057,0.70071,0.70048,0.70061,98399999.0
2005-06-30 06:30:00,0.70059,0.70063,0.70035,0.70058,94399999.0
2005-06-30 06:31:00,0.70067,0.70085,0.70036,0.70036,175300002.0
2005-06-30 06:32:00,0.70059,0.7007,0.70036,0.70058,95099999.0
2005-06-30 06:33:00,0.70041,0.70081,0.70041,0.70081,106800000.0
2005-06-30 06:34:00,0.70068,0.70068,0.70051,0.70055,90900000.0
2005-06-30 06:35:00,0.70055,0.701,0.70046,0.701,152900002.0
2005-06-30 06:36:00,0.7007,0.7007,0.70045,0.70048,98400000.0
2005-06-30 06:37:00,0.70039,0.70055,0.7003,0.70047,127599998.0
2005-06-30 06:38:00,0.70036,0.70064,0.70032,0.7006,96600000.0
2005-06-30 06:39:00,0.70051,0.70069,0.70037,0.70068,91900001.0
2005-06-30 06:40:00,0.70061,0.70072,0.70032,0.70061,172500004.0
2005-06-30 06:41:00,0.70019,0.70065,0.70014,0.70065,93999999.0
2005-06-30 06:42:00,0.70057,0.70074,0.70057,0.70068,65499999.0
2005-06-30 06:43:00,0.70072,0.70075,0.70056,0.70065,88899999.0
2005-06-30 06:44:00,0.70058,0.70071,0.70046,0.70052,151200001.0
2005-06-30 06:45:00,0.70054,0.70079,0.70043,0.70068,98800000.0
2005-06-30 06:46:00,0.70078,0.70078,0.70035,0.70038,118200001.0
2005-06-30 06:47:00,0.70057,0.70069,0.70023,0.70062,178700001.0
2005-06-30 06:48:00,0.70047,0.70066,0.70034,0.70054,93100001.0
2005-06-30 06:49:00,0.70026,0.70074,0.70023,0.70061,103200000.0
2005-06-30 06:50:00,0.70081,0.70087,0.70056,0.70086,141699999.0
2005-06-30 06:51:00,0.70085,0.70099,0.70061,0.70095,134000000.0
2005-06-30 06:52:00,0.70086,0.701,0.70053,0.70096,155200000.0
2005-06-30 06:53:00,0.70081,0.70081,0.70022,0.70039,115500001.0
2005-06-30 06:54:00,0.70029,0.70074,0.70029,0.70037,89300000.0
2005-06-30 06:55:00,0.70037,0.70084,0.70033,0.70077,176300001.0
2005-06-30 06:56:00,0.70076,0.70076,0.70037,0.70065,167600000.0
2005-06-30 06:57:00,0.7008,0.7008,0.70051,0.7008,88400000.0
2005-06-30 06:58:00,0.70059,0.70072,0.70031,0.70037,155300001.0
2005-06-30 06:59:00,0.70038,0.7006,0.70016,0.70046,78699999.0
2005-06-30 07:00:00,0.70023,0.70054,0.70013,0.70037,111400000.0
2005-06-30 07:01:00,0.70064,0.70064,0.70027,0.70047,57000000.0
2005-06-30 07:02:00,0.70063,0.70066,0.70022,0.7003,134599999.0
2005-06-30 07:03:00,0.70069,0.70069,0.70001,0.70001,99100000.0
2005-06-30 07:04:00,0.70022,0.70064,0.70022,0.70047,47700000.0
2005-06-30 07:05:00,0.70027,0.70067,0.70027,0.70054,131900000.0
2005-06-30 07:06:00,0.70052,0.70053,0.70001,0.70007,80899999.0
2005-06-30 07:07:00,0.70042,0.70055,0.7,0.70002,113900000.0
2005-06-30 07:08:00,0.69989,0.70048,0.69989,0.70025,119400000.0
2005-06-30 07:09:00,0.70007,0.70011,0.69924,0.6997,121199998.0
2005-06-30 07:10:00,0.69985,0.70045,0.69971,0.70025,138699999.0
2005-06-30 07:11:00,0.69988,0.7003,0.69988,0.70005,109399998.0
2005-06-30 07:12:00,0.70001,0.70045,0.70001,0.70042,78199999.0
2005-06-30 07:13:00,0.70051,0.70064,0.70033,0.70038,118499998.0
2005-06-30 07:14:00,0.70034,0.70054,0.70019,0.70047,72200000.0
2005-06-30 07:15:00,0.7004,0.70053,0.70023,0.70039,142800001.0
2005-06-30 07:16:00,0.7005,0.70059,0.70016,0.70024,100800001.0
2005-06-30 07:17:00,0.70041,0.7007,0.70041,0.70068,62200000.0
2005-06-30 07:18:00,0.70047,0.70074,0.70015,0.70032,141799999.0
2005-06-30 07:19:00,0.70018,0.70039,0.7001,0.70023,79100000.0
2005-06-30 07:20:00,0.70008,0.70048,0.70001,0.70032,87299999.0
2005-06-30 07:21:00,0.70018,0.70055,0.70004,0.70034,59000000.0
2005-06-30 07:22:00,0.70045,0.70049,0.70001,0.70026,186199997.0
2005-06-30 07:23:00,0.70019,0.7005,0.70019,0.70045,145800000.0
2005-06-30 07:24:00,0.70045,0.70046,0.70016,0.70032,146100001.0
2005-06-30 07:25:00,0.70036,0.70042,0.70015,0.70025,87600000.0
2005-06-30 07:26:00,0.70043,0.70053,0.70018,0.70024,114000003.0
2005-06-30 07:27:00,0.70037,0.70049,0.70003,0.70011,133399998.0
2005-06-30 07:28:00,0.69998,0.7005,0.69987,0.7005,119100001.0
2005-06-30 07:29:00,0.70024,0.70045,0.69995,0.70022,161599998.0
2005-06-30 07:30:00,0.70041,0.70046,0.69992,0.70011,98000002.0
2005-06-30 07:31:00,0.70021,0.70034,0.70007,0.70015,106799999.0
2005-06-30 07:32:00,0.7003,0.70045,0.70008,0.70008,141800001.0
2005-06-30 07:33:00,0.70015,0.70035,0.69994,0.70035,175200001.0
2005-06-30 07:34:00,0.70001,0.70038,0.70001,0.70025,99600000.0
2005-06-30 07:35:00,0.70013,0.70021,0.69989,0.70005,151400002.0
2005-06-30 07:36:00,0.69999,0.70043,0.69999,0.70039,142800001.0
2005-06-30 07:37:00,0.70036,0.70037,0.70014,0.70037,156400000.0
2005-06-30 07:38:00,0.7005,0.7005,0.70002,0.70008,118599999.0
2005-06-30 07:39:00,0.70021,0.70031,0.70005,0.70008,164100001.0
2005-06-30 07:40:00,0.70003,0.70049,0.69979,0.70027,126400000.0
2005-06-30 07:41:00,0.70023,0.70031,0.70006,0.70023,122800000.0
2005-06-30 07:42:00,0.70039,0.70044,0.6999,0.70001,69300000.0
2005-06-30 07:43:00,0.70009,0.70033,0.69976,0.69984,191200000.0
2005-06-30 07:44:00,0.69985,0.7,0.69971,0.7,56600000.0
2005-06-30 07:45:00,0.70009,0.70016,0.69989,0.70009,176599999.0
2005-06-30 07:46:00,0.70024,0.70033,0.69978,0.69978,69000000.0
2005-06-30 07:47:00,0.69979,0.70017,0.69972,0.7001,134200002.0
2005-06-30 07:48:00,0.7001,0.7001,0.69949,0.69964,71100000.0
2005-06-30 07:49:00,0.69982,0.70001,0.69968,0.69998,107199999.0
2005-06-30 07:50:00,0.69988,0.69989,0.69958,0.69971,145999999.0
2005-06-30 07:51:00,0.70005,0.70024,0.69959,0.69992,245899998.0
2005-06-30 07:52:00,0.69978,0.70023,0.69972,0.70023,63799999.0
2005-06-30 07:53:00,0.69974,0.70021,0.69974,0.69993,72400000.0
2005-06-30 07:54:00,0.7,0.70024,0.6997,0.70001,109999999.0
2005-06-30 07:55:00,0.69994,0.70007,0.69983,0.69987,104500000.0
2005-06-30 07:56:00,0.69995,0.70027,0.69986,0.7002,115499999.0
2005-06-30 07:57:00,0.70008,0.70054,0.70001,0.70054,99799997.0
2005-06-30 07:58:00,0.70056,0.70059,0.70016,0.70042,150699998.0
2005-06-30 07:59:00,0.70047,0.70047,0.70018,0.70027,105100000.0
2005-06-30 08:00:00,0.70008,0.70052,0.70006,0.70028,149000001.0
2005-06-30 08:01:00,0.70019,0.70034,0.70001,0.70019,113700001.0
2005-06-30 08:02:00,0.7001,0.70068,0.70006,0.70057,103599999.0
2005-06-30 08:03:00,0.70045,0.70049,0.69991,0.69995,135700000.0
2005-06-30 08:04:00,0.7001,0.7003,0.69991,0.69991,132099999.0
2005-06-30 08:05:00,0.70004,0.7003,0.69989,0.70008,159100000.0
2005-06-30 08:06:00,0.69999,0.70043,0.69999,0.70028,260100000.0
2005-06-30 08:07:00,0.70021,0.70037,0.69999,0.70008,107100000.0
2005-06-30 08:08:00,0.7004,0.70046,0.70021,0.70038,141900000.0
2005-06-30 08:09:00,0.70004,0.70033,0.6999,0.70016,79099998.0
2005-06-30 08:10:00,0.70011,0.70043,0.70009,0.70009,123400000.0
2005-06-30 08:11:00,0.70016,0.70042,0.70008,0.7004,120099999.0
2005-06-30 08:12:00,0.70044,0.70055,0.70024,0.70027,115600000.0
2005-06-30 08:13:00,0.70032,0.70052,0.70018,0.70036,115200000.0
2005-06-30 08:14:00,0.70033,0.70059,0.70015,0.70047,87500000.0
2005-06-30 08:15:00,0.70036,0.70062,0.70034,0.70062,68700001.0
2005-06-30 08:16:00,0.70054,0.70079,0.70034,0.70055,97000000.0
2005-06-30 08:17:00,0.70042,0.70079,0.70042,0.70071,81700000.0
2005-06-30 08:18:00,0.70081,0.70084,0.70029,0.70044,113700000.0
2005-06-30 08:19:00,0.70038,0.70063,0.70021,0.7004,200300002.0
2005-06-30 08:20:00,0.70059,0.70087,0.70038,0.70061,221600003.0
2005-06-30 08:21:00,0.70062,0.70083,0.70037,0.70078,117000002.0
2005-06-30 08:22:00,0.70097,0.7011,0.70063,0.70063,147099997.0
2005-06-30 08:23:00,0.70099,0.70106,0.70042,0.70048,93200001.0
2005-06-30 08:24:00,0.70052,0.70083,0.70046,0.7008,82899999.0
2005-06-30 08:25:00,0.70086,0.70096,0.70068,0.7008,152299999.0
2005-06-30 08:26:00,0.70094,0.70103,0.7007,0.70081,81000000.0
2005-06-30 08:27:00,0.70077,0.70105,0.70071,0.70083,67300000.0
2005-06-30 08:28:00,0.70069,0.70114,0.70068,0.7008,133400000.0
2005-06-30 08:29:00,0.70079,0.70129,0.70077,0.70103,117599998.0
2005-06-30 08:30:00,0.70091,0.70125,0.70087,0.70106,126299999.0
2005-06-30 08:31:00,0.70081,0.70095,0.70066,0.70077,163299998.0
2005-06-30 08:32:00,0.70095,0.7011,0.70045,0.70045,114600001.0
2005-06-30 08:33:00,0.70067,0.70068,0.7001,0.70043,134400001.0
2005-06-30 08:34:00,0.70053,0.70088,0.70053,0.70076,95600000.0
2005-06-30 08:35:00,0.70045,0.70074,0.70034,0.70067,127600000.0
2005-06-30 08:36:00,0.70037,0.70061,0.70033,0.70055,104100001.0
2005-06-30 08:37:00,0.70035,0.70047,0.69996,0.70016,140200001.0
2005-06-30 08:38:00,0.70034,0.70049,0.70009,0.70023,111999998.0
2005-06-30 08:39:00,0.7004,0.70051,0.70006,0.70007,121799999.0
2005-06-30 08:40:00,0.70024,0.70024,0.70002,0.70017,181799998.0
2005-06-30 08:41:00,0.70037,0.70044,0.69991,0.70015,80100000.0
2005-06-30 08:42:00,0.70035,0.70045,0.70003,0.70031,134800000.0
2005-06-30 08:43:00,0.70052,0.70068,0.7003,0.70048,174200003.0
2005-06-30 08:44:00,0.70041,0.70042,0.70023,0.70025,86300000.0
2005-06-30 08:45:00,0.70044,0.70057,0.70024,0.70057,65000000.0
2005-06-30 08:46:00,0.70062,0.70081,0.70042,0.70046,71199999.0
2005-06-30 08:47:00,0.7006,0.7007,0.70027,0.70027,79300000.0
2005-06-30 08:48:00,0.70039,0.7006,0.70018,0.70035,84499998.0
2005-06-30 08:49:00,0.70037,0.70056,0.70023,0.70045,166499999.0
2005-06-30 08:50:00,0.70041,0.70054,0.70004,0.70036,95700000.0
2005-06-30 08:51:00,0.70044,0.70053,0.70016,0.70042,120799999.0
2005-06-30 08:52:00,0.70024,0.70068,0.70024,0.70051,92499999.0
2005-06-30 08:53:00,0.70052,0.70055,0.70036,0.70036,105299999.0
2005-06-30 08:54:00,0.70049,0.70058,0.70033,0.70045,70599999.0
2005-06-30 08:55:00,0.70063,0.70072,0.70034,0.70043,102699999.0
2005-06-30 08:56:00,0.70052,0.70066,0.70013,0.70045,70999999.0
2005-06-30 08:57:00,0.70053,0.70073,0.70047,0.70054,109700001.0
2005-06-30 08:58:00,0.70059,0.70075,0.70051,0.70066,134999999.0
2005-06-30 08:59:00,0.70071,0.7008,0.70061,0.70067,150100000.0
2005-06-30 09:00:00,0.70052,0.7009,0.70047,0.7009,99499999.0
2005-06-30 09:01:00,0.70069,0.70078,0.70049,0.70076,120700001.0
2005-06-30 09:02:00,0.70091,0.70091,0.70066,0.70079,105499999.0
2005-06-30 09:03:00,0.70072,0.70072,0.70032,0.70057,107700001.0
2005-06-30 09:04:00,0.70059,0.70078,0.70016,0.70042,188500002.0
2005-06-30 09:05:00,0.70017,0.70043,0.70007,0.70011,65499999.0
2005-06-30 09:06:00,0.7003,0.70082,0.7002,0.70027,146799999.0
2005-06-30 09:07:00,0.70016,0.70025,0.69992,0.69992,137800000.0
2005-06-30 09:08:00,0.69991,0.70038,0.69977,0.70002,85300000.0
2005-06-30 09:09:00,0.70024,0.70031,0.69983,0.70002,142299999.0
2005-06-30 09:10:00,0.69998,0.70003,0.69943,0.69968,149999999.0
2005-06-30 09:11:00,0.69982,0.69984,0.69944,0.69972,90700000.0
2005-06-30 09:12:00,0.69994,0.69996,0.6996,0.69972,119300000.0
2005-06-30 09:13:00,0.69969,0.69988,0.69961,0.69963,124300000.0
2005-06-30 09:14:00,0.70027,0.70033,0.69965,0.69965,108400000.0
2005-06-30 09:15:00,0.69958,0.69988,0.69946,0.69959,120600000.0
2005-06-30 09:16:00,0.69967,0.6998,0.69942,0.69957,82300000.0
2005-06-30 09:17:00,0.69951,0.69977,0.69946,0.69967,135300001.0
2005-06-30 09:18:00,0.69954,0.69981,0.6993,0.69956,120899999.0
2005-06-30 09:19:00,0.69954,0.69974,0.69943,0.69943,83600001.0
2005-06-30 09:20:00,0.69966,0.69985,0.69951,0.69985,106799999.0
2005-06-30 09:21:00,0.69965,0.69973,0.6994,0.69965,169300000.0
2005-06-30 09:22:00,0.6998,0.6999,0.69949,0.69968,164999998.0
2005-06-30 09:23:00,0.69963,0.70007,0.69958,0.69987,83700000.0
2005-06-30 09:24:00,0.69994,0.7001,0.69966,0.69966,152299999.0
2005-06-30 09:25:00,0.69969,0.69982,0.6994,0.69975,118200000.0
2005-06-30 09:26:00,0.69973,0.69982,0.69955,0.6997,93700000.0
2005-06-30 09:27:00,0.69987,0.69995,0.69944,0.69944,63800001.0
2005-06-30 09:28:00,0.69959,0.69978,0.69946,0.69978,123899999.0
2005-06-30 09:29:00,0.69983,0.69997,0.69943,0.69955,105200000.0
2005-06-30 09:30:00,0.69941,0.69977,0.69923,0.69973,177500000.0
2005-06-30 09:31:00,0.69989,0.69989,0.69931,0.69974,123500000.0
2005-06-30 09:32:00,0.69959,0.69971,0.69938,0.69941,139700000.0
2005-06-30 09:33:00,0.69933,0.69973,0.69933,0.69957,135900001.0
2005-06-30 09:34:00,0.69972,0.69973,0.69934,0.69945,101900001.0
2005-06-30 09:35:00,0.69938,0.69978,0.69929,0.69951,112499999.0
2005-06-30 09:36:00,0.69938,0.69978,0.69938,0.69968,74300000.0
2005-06-30 09:37:00,0.69964,0.69965,0.69932,0.69953,109600000.0
2005-06-30 09:38:00,0.69957,0.69979,0.69932,0.69968,125699999.0
2005-06-30 09:39:00,0.69966,0.69978,0.69911,0.69917,123700002.0
2005-06-30 09:40:00,0.69937,0.69959,0.69864,0.69903,73500001.0
2005-06-30 09:41:00,0.699,0.69939,0.69895,0.69939,135500001.0
2005-06-30 09:42:00,0.69927,0.69946,0.69913,0.69919,121600000.0
2005-06-30 09:43:00,0.69925,0.69946,0.69904,0.69928,127200003.0
2005-06-30 09:44:00,0.69934,0.69937,0.69905,0.69917,127300000.0
2005-06-30 09:45:00,0.69913,0.69948,0.69913,0.69931,117200000.0
2005-06-30 09:46:00,0.69937,0.69946,0.69907,0.69912,154200000.0
2005-06-30 09:47:00,0.699,0.69929,0.69892,0.69915,156000001.0
2005-06-30 09:48:00,0.69903,0.69931,0.69889,0.6991,70000000.0
2005-06-30 09:49:00,0.69883,0.69902,0.69853,0.69889,75500000.0
2005-06-30 09:50:00,0.69845,0.6989,0.69829,0.69844,128400000.0
2005-06-30 09:51:00,0.69854,0.69869,0.6984,0.69853,79400000.0
2005-06-30 09:52:00,0.69867,0.69876,0.69837,0.69853,67500000.0
2005-06-30 09:53:00,0.69874,0.69878,0.69847,0.6985,125399998.0
2005-06-30 09:54:00,0.69872,0.69891,0.69859,0.69868,94199999.0
2005-06-30 09:55:00,0.69877,0.69885,0.6984,0.69852,84200001.0
2005-06-30 09:56:00,0.69863,0.69883,0.6983,0.6983,89600000.0
2005-06-30 09:57:00,0.69835,0.69867,0.6983,0.69859,83300000.0
2005-06-30 09:58:00,0.69838,0.69855,0.69814,0.69829,74400000.0
2005-06-30 09:59:00,0.69824,0.69828,0.69788,0.69808,86000000.0
2005-06-30 10:00:00,0.69839,0.6985,0.69807,0.69818,136600000.0
2005-06-30 10:01:00,0.69839,0.69845,0.69813,0.69829,144099999.0
2005-06-30 10:02:00,0.69816,0.69854,0.69806,0.6985,188699999.0
2005-06-30 10:03:00,0.69816,0.69851,0.69791,0.69791,201099999.0
2005-06-30 10:04:00,0.6981,0.69853,0.6981,0.6982,108299999.0
2005-06-30 10:05:00,0.69844,0.69856,0.69748,0.69762,89599999.0
2005-06-30 10:06:00,0.69783,0.69803,0.69765,0.69801,126099999.0
2005-06-30 10:07:00,0.69792,0.69816,0.69763,0.69804,198300001.0
2005-06-30 10:08:00,0.69798,0.69818,0.69786,0.69792,104700000.0
2005-06-30 10:09:00,0.69785,0.69831,0.69783,0.69795,183400001.0
2005-06-30 10:10:00,0.69809,0.69823,0.69794,0.69794,130400000.0
2005-06-30 10:11:00,0.69797,0.69817,0.69776,0.69798,132899998.0
2005-06-30 10:12:00,0.69817,0.69817,0.69772,0.69774,96400001.0
2005-06-30 10:13:00,0.69769,0.69808,0.6976,0.69785,85000000.0
2005-06-30 10:14:00,0.69782,0.69802,0.6976,0.69798,148199999.0
2005-06-30 10:15:00,0.69805,0.69812,0.69753,0.69753,126899999.0
2005-06-30 10:16:00,0.69765,0.69765,0.69749,0.69752,147500001.0
2005-06-30 10:17:00,0.69738,0.69759,0.69726,0.69748,64700000.0
2005-06-30 10:18:00,0.69743,0.69775,0.69733,0.69775,106300001.0
2005-06-30 10:19:00,0.69779,0.69792,0.69745,0.69745,112599998.0
2005-06-30 10:20:00,0.69744,0.69776,0.69737,0.69776,137000002.0
2005-06-30 10:21:00,0.69741,0.69789,0.69733,0.69751,96300001.0
2005-06-30 10:22:00,0.69735,0.69767,0.69715,0.6975,165100001.0
2005-06-30 10:23:00,0.69748,0.69748,0.69695,0.69708,240299999.0
2005-06-30 10:24:00,0.69727,0.69755,0.69718,0.69743,133699999.0
2005-06-30 10:25:00,0.69759,0.69759,0.69735,0.6975,101300000.0
2005-06-30 10:26:00,0.69737,0.6976,0.69704,0.69739,211799999.0
2005-06-30 10:27:00,0.69749,0.6977,0.69715,0.69763,126899999.0
2005-06-30 10:28:00,0.6976,0.69777,0.69749,0.69755,70200000.0
2005-06-30 10:29:00,0.6976,0.6978,0.69751,0.69774,103700000.0
2005-06-30 10:30:00,0.69773,0.69779,0.6975,0.69761,85800001.0
2005-06-30 10:31:00,0.6977,0.69789,0.69743,0.6976,148800000.0
2005-06-30 10:32:00,0.69734,0.69757,0.69714,0.69718,137599999.0
2005-06-30 10:33:00,0.69739,0.69741,0.69672,0.69673,118999997.0
2005-06-30 10:34:00,0.69661,0.69678,0.69652,0.6966,121600001.0
2005-06-30 10:35:00,0.69663,0.69729,0.69663,0.6972,107400001.0
2005-06-30 10:36:00,0.69738,0.69738,0.69663,0.69671,111299999.0
2005-06-30 10:37:00,0.6964,0.69695,0.6964,0.69683,117600000.0
2005-06-30 10:38:00,0.69673,0.69686,0.69654,0.69677,68900001.0
2005-06-30 10:39:00,0.69658,0.69693,0.69658,0.69681,98999998.0
2005-06-30 10:40:00,0.69687,0.69687,0.69669,0.69676,97900000.0
2005-06-30 10:41:00,0.69677,0.69684,0.69628,0.69628,109799999.0
2005-06-30 10:42:00,0.69653,0.69673,0.69641,0.69663,117199998.0
2005-06-30 10:43:00,0.69656,0.69714,0.69653,0.6971,83700000.0
2005-06-30 10:44:00,0.69669,0.69695,0.69652,0.69667,137100002.0
2005-06-30 10:45:00,0.69675,0.69697,0.69641,0.69688,159000000.0
2005-06-30 10:46:00,0.69695,0.69717,0.69673,0.6969,134400000.0
2005-06-30 10:47:00,0.69675,0.69714,0.69661,0.69706,119300000.0
2005-06-30 10:48:00,0.69697,0.69721,0.6968,0.69716,103000000.0
2005-06-30 10:49:00,0.69695,0.6974,0.6968,0.69724,125899999.0
2005-06-30 10:50:00,0.69686,0.69706,0.69667,0.69702,95399999.0
2005-06-30 10:51:00,0.69711,0.69727,0.69692,0.69704,66400000.0
2005-06-30 10:52:00,0.69722,0.69723,0.69675,0.69719,134899999.0
2005-06-30 10:53:00,0.69743,0.69761,0.69706,0.69715,91400000.0
2005-06-30 10:54:00,0.69693,0.69719,0.6968,0.69711,58199999.0
2005-06-30 10:55:00,0.69698,0.69741,0.69684,0.69692,135399999.0
2005-06-30 10:56:00,0.69699,0.69721,0.69691,0.69691,129500000.0
2005-06-30 10:57:00,0.69701,0.6972,0.69688,0.69693,161399998.0
2005-06-30 10:58:00,0.69692,0.69722,0.69685,0.69692,156700001.0
2005-06-30 10:59:00,0.69675,0.69705,0.69666,0.69666,82900000.0
2005-06-30 11:00:00,0.69686,0.69723,0.69656,0.69704,258900004.0
2005-06-30 11:01:00,0.697,0.69739,0.69682,0.69727,161800003.0
2005-06-30 11:02:00,0.69746,0.69749,0.69705,0.69729,131500001.0
2005-06-30 11:03:00,0.69709,0.6974,0.69685,0.69685,158000002.0
2005-06-30 11:04:00,0.69675,0.69695,0.69648,0.6967,138100000.0
2005-06-30 11:05:00,0.69655,0.69683,0.6964,0.6967,126699998.0
2005-06-30 11:06:00,0.69661,0.69687,0.69649,0.69678,170299998.0
2005-06-30 11:07:00,0.69671,0.69676,0.69621,0.69625,65900000.0
2005-06-30 11:08:00,0.69647,0.69664,0.69599,0.6961,92899998.0
2005-06-30 11:09:00,0.69614,0.69634,0.69603,0.69632,117300000.0
2005-06-30 11:10:00,0.6962,0.69643,0.69603,0.69642,73500000.0
2005-06-30 11:11:00,0.69642,0.6966,0.69612,0.69641,106300001.0
2005-06-30 11:12:00,0.69669,0.69671,0.69615,0.69627,108499998.0
2005-06-30 11:13:00,0.69603,0.69638,0.69587,0.69617,121900001.0
2005-06-30 11:14:00,0.69624,0.69645,0.69593,0.69614,181399999.0
2005-06-30 11:15:00,0.69618,0.69652,0.69608,0.69651,99700000.0
2005-06-30 11:16:00,0.69637,0.69638,0.69608,0.69614,163099999.0
2005-06-30 11:17:00,0.69606,0.6964,0.69591,0.69623,140699999.0
2005-06-30 11:18:00,0.69601,0.69625,0.69576,0.69588,228299999.0
2005-06-30 11:19:00,0.69599,0.69623,0.69597,0.696,169499996.0
2005-06-30 11:20:00,0.69582,0.696,0.69566,0.6958,66700000.0
2005-06-30 11:21:00,0.69587,0.69594,0.69549,0.69587,153300001.0
2005-06-30 11:22:00,0.69575,0.69609,0.6957,0.69599,152900001.0
2005-06-30 11:23:00,0.69607,0.69622,0.69568,0.69585,101699998.0
2005-06-30 11:24:00,0.69579,0.69591,0.69525,0.6955,177899998.0
2005-06-30 11:25:00,0.69485,0.69507,0.69438,0.69438,129700001.0
2005-06-30 11:26:00,0.69416,0.69478,0.69416,0.69474,116800000.0
2005-06-30 11:27:00,0.69461,0.69487,0.69434,0.69485,96599999.0
2005-06-30 11:28:00,0.69481,0.69497,0.69459,0.69463,81200000.0
2005-06-30 11:29:00,0.69462,0.69486,0.69449,0.69459,95200000.0
2005-06-30 11:30:00,0.69428,0.6945,0.6939,0.6939,65000000.0
2005-06-30 11:31:00,0.69419,0.69436,0.69362,0.69385,136200001.0
2005-06-30 11:32:00,0.69395,0.69414,0.69333,0.69354,106099999.0
2005-06-30 11:33:00,0.69367,0.69392,0.69365,0.6939,140400001.0
2005-06-30 11:34:00,0.69386,0.694,0.69364,0.69374,166699999.0
2005-06-30 11:35:00,0.69358,0.69395,0.69335,0.69384,65300000.0
2005-06-30 11:36:00,0.69374,0.69376,0.6935,0.69374,107700000.0
2005-06-30 11:37:00,0.6936,0.69373,0.69332,0.6935,94899999.0
2005-06-30 11:38:00,0.69358,0.69375,0.69333,0.69372,193899999.0
2005-06-30 11:39:00,0.6935,0.69376,0.69333,0.69358,145999999.0
2005-06-30 11:40:00,0.69358,0.69422,0.69341,0.69416,82599998.0
2005-06-30 11:41:00,0.69386,0.69434,0.6938,0.69413,148700004.0
2005-06-30 11:42:00,0.69417,0.69438,0.69383,0.69436,105999999.0
2005-06-30 11:43:00,0.69435,0.69492,0.69425,0.69483,126400002.0
2005-06-30 11:44:00,0.69488,0.69534,0.6948,0.69509,90300000.0
2005-06-30 11:45:00,0.69511,0.69511,0.69465,0.69474,75000001.0
2005-06-30 11:46:00,0.69463,0.69479,0.69413,0.69422,146400000.0
2005-06-30 11:47:00,0.69458,0.69458,0.69415,0.69423,116499999.0
2005-06-30 11:48:00,0.69442,0.69454,0.69408,0.69422,134199999.0
2005-06-30 11:49:00,0.69439,0.69453,0.69397,0.69404,181800000.0
2005-06-30 11:50:00,0.69387,0.69443,0.69387,0.69425,146400001.0
2005-06-30 11:51:00,0.69409,0.69436,0.69393,0.69393,114399998.0
2005-06-30 11:52:00,0.69394,0.69409,0.69375,0.69409,101300001.0
2005-06-30 11:53:00,0.69396,0.69411,0.69388,0.6939,134599998.0
2005-06-30 11:54:00,0.69388,0.69424,0.6938,0.69421,135100000.0
2005-06-30 11:55:00,0.69393,0.69455,0.69392,0.69455,82800000.0
2005-06-30 11:56:00,0.69449,0.6947,0.69414,0.69449,131899999.0
2005-06-30 11:57:00,0.69434,0.69436,0.69377,0.69378,146099999.0
2005-06-30 11:58:00,0.69438,0.69442,0.69408,0.69428,124299999.0
2005-06-30 11:59:00,0.69413,0.69442,0.69402,0.69422,80900000.0
2005-06-30 12:00:00,0.69417,0.69435,0.69406,0.69426,166199998.0
2005-06-30 12:01:00,0.69417,0.69449,0.69389,0.6943,208600000.0
2005-06-30 12:02:00,0.69437,0.69478,0.69419,0.69437,195900000.0
2005-06-30 12:03:00,0.69467,0.69473,0.69418,0.6944,105199999.0
2005-06-30 12:04:00,0.69461,0.6947,0.69431,0.6947,94099999.0
2005-06-30 12:05:00,0.69443,0.69462,0.69414,0.69414,157599999.0
2005-06-30 12:06:00,0.69405,0.69454,0.69395,0.69417,119399999.0
2005-06-30 12:07:00,0.69406,0.6945,0.69388,0.69423,167200002.0
2005-06-30 12:08:00,0.6941,0.69445,0.69391,0.69429,174099996.0
2005-06-30 12:09:00,0.69431,0.69449,0.69391,0.69424,101800000.0
2005-06-30 12:10:00,0.69402,0.69435,0.69394,0.69435,101200001.0
2005-06-30 12:11:00,0.69413,0.69453,0.69394,0.69437,188000001.0
2005-06-30 12:12:00,0.69439,0.69446,0.69413,0.69427,148599998.0
2005-06-30 12:13:00,0.69428,0.69482,0.69428,0.69458,82100000.0
2005-06-30 12:14:00,0.69468,0.69468,0.69416,0.69431,132300000.0
2005-06-30 12:15:00,0.69446,0.69465,0.69429,0.6945,147399999.0
2005-06-30 12:16:00,0.69478,0.69478,0.69425,0.6943,88200000.0
2005-06-30 12:17:00,0.69465,0.69468,0.69448,0.69462,174499998.0
2005-06-30 12:18:00,0.6947,0.6947,0.69445,0.69448,85899999.0
2005-06-30 12:19:00,0.69433,0.69464,0.69426,0.69442,118400000.0
2005-06-30 12:20:00,0.69444,0.69479,0.6943,0.69449,156200000.0
2005-06-30 12:21:00,0.69445,0.69515,0.69435,0.69467,164900001.0
2005-06-30 12:22:00,0.69467,0.69477,0.69436,0.69439,123300000.0
2005-06-30 12:23:00,0.6943,0.69476,0.6943,0.69458,100000001.0
2005-06-30 12:24:00,0.69439,0.6948,0.69439,0.6948,147200000.0
2005-06-30 12:25:00,0.69474,0.69475,0.69439,0.69465,104200000.0
2005-06-30 12:26:00,0.69466,0.69479,0.69423,0.69468,110800000.0
2005-06-30 12:27:00,0.69456,0.69458,0.69436,0.69446,119100002.0
2005-06-30 12:28:00,0.69444,0.69446,0.69397,0.69413,85400001.0
2005-06-30 12:29:00,0.694,0.69426,0.69385,0.69413,90600001.0
2005-06-30 12:30:00,0.6942,0.69434,0.69369,0.69369,71600000.0
2005-06-30 12:31:00,0.69363,0.694,0.69341,0.694,156799998.0
2005-06-30 12:32:00,0.69404,0.69412,0.6935,0.6935,129899999.0
2005-06-30 12:33:00,0.69373,0.69386,0.69352,0.69375,109199999.0
2005-06-30 12:34:00,0.69379,0.69393,0.69353,0.69367,76599999.0
2005-06-30 12:35:00,0.69375,0.69375,0.69318,0.6932,152499997.0
2005-06-30 12:36:00,0.69309,0.69319,0.69254,0.69271,160299998.0
2005-06-30 12:37:00,0.69286,0.69316,0.69286,0.69303,97300001.0
2005-06-30 12:38:00,0.69314,0.69317,0.69258,0.69292,148999998.0
2005-06-30 12:39:00,0.69283,0.69298,0.69266,0.69275,88100000.0
2005-06-30 12:40:00,0.69276,0.69319,0.69276,0.69319,165599999.0
2005-06-30 12:41:00,0.69323,0.69341,0.69289,0.69305,148200001.0
2005-06-30 12:42:00,0.69344,0.69366,0.69321,0.69354,122899999.0
2005-06-30 12:43:00,0.69353,0.69414,0.6935,0.69397,103200001.0
2005-06-30 12:44:00,0.69376,0.69418,0.69376,0.69394,90899999.0
2005-06-30 12:45:00,0.69379,0.6943,0.69379,0.69429,151799999.0
2005-06-30 12:46:00,0.69401,0.69422,0.6939,0.69406,112600001.0
2005-06-30 12:47:00,0.69403,0.69415,0.69357,0.69405,138100002.0
2005-06-30 12:48:00,0.69405,0.69405,0.69345,0.69375,116200000.0
2005-06-30 12:49:00,0.69366,0.69411,0.69364,0.69379,174900000.0
2005-06-30 12:50:00,0.69361,0.69377,0.69346,0.69353,118200001.0
2005-06-30 12:51:00,0.69365,0.6938,0.69341,0.69378,133000002.0
2005-06-30 12:52:00,0.69372,0.6939,0.69335,0.69366,76700001.0
2005-06-30 12:53:00,0.69369,0.6941,0.69369,0.69395,130700000.0
2005-06-30 12:54:00,0.69385,0.69413,0.69385,0.69394,92299998.0
2005-06-30 12:55:00,0.69386,0.69432,0.69375,0.69419,148500001.0
2005-06-30 12:56:00,0.69416,0.69418,0.694,0.69403,112099998.0
2005-06-30 12:57:00,0.69396,0.69415,0.69379,0.69387,95700001.0
2005-06-30 12:58:00,0.69398,0.69432,0.69388,0.69401,98499999.0
2005-06-30 12:59:00,0.69417,0.69445,0.69408,0.69426,118600002.0
2005-06-30 13:00:00,0.69416,0.69432,0.69395,0.69397,54600000.0
2005-06-30 13:01:00,0.69401,0.69414,0.69363,0.69365,133199999.0
2005-06-30 13:02:00,0.69372,0.69398,0.69366,0.69385,176099999.0
2005-06-30 13:03:00,0.69394,0.69404,0.69363,0.69383,95000000.0
2005-06-30 13:04:00,0.69389,0.69398,0.69363,0.69367,88900000.0
2005-06-30 13:05:00,0.69386,0.69413,0.6937,0.69387,115700000.0
2005-06-30 13:06:00,0.69388,0.69416,0.69361,0.69409,115600000.0
2005-06-30 13:07:00,0.69402,0.69415,0.69364,0.69415,135700000.0
2005-06-30 13:08:00,0.69391,0.69418,0.69385,0.69397,93800001.0
2005-06-30 13:09:00,0.69407,0.69407,0.69382,0.69382,81000000.0
2005-06-30 13:10:00,0.69384,0.69395,0.69371,0.69395,99300002.0
2005-06-30 13:11:00,0.69402,0.69419,0.69372,0.69387,158900000.0
2005-06-30 13:12:00,0.69389,0.69411,0.69375,0.69411,69400001.0
2005-06-30 13:13:00,0.69406,0.69422,0.6939,0.69406,116399999.0
2005-06-30 13:14:00,0.69399,0.6944,0.69391,0.69437,134099999.0
2005-06-30 13:15:00,0.69447,0.69447,0.69371,0.69388,98999999.0
2005-06-30 13:16:00,0.69376,0.6944,0.69369,0.6941,122599998.0
2005-06-30 13:17:00,0.69403,0.69462,0.69402,0.69458,86100002.0
2005-06-30 13:18:00,0.6946,0.69482,0.69423,0.69482,170099999.0
2005-06-30 13:19:00,0.6949,0.69491,0.69462,0.69477,157600000.0
2005-06-30 13:20:00,0.69498,0.695,0.69471,0.6949,129700000.0
2005-06-30 13:21:00,0.69505,0.69508,0.69462,0.69463,141799999.0
2005-06-30 13:22:00,0.695,0.69515,0.69486,0.69498,117799999.0
2005-06-30 13:23:00,0.69488,0.69524,0.69456,0.69461,213199999.0
2005-06-30 13:24:00,0.69449,0.69478,0.69408,0.69418,149399997.0
2005-06-30 13:25:00,0.6941,0.69458,0.69394,0.69434,52800000.0
2005-06-30 13:26:00,0.69448,0.69459,0.69427,0.69453,102900000.0
2005-06-30 13:27:00,0.69466,0.69469,0.6943,0.69452,161199998.0
2005-06-30 13:28:00,0.69456,0.69469,0.69441,0.69467,123500001.0
2005-06-30 13:29:00,0.69466,0.69476,0.69461,0.69465,143400000.0
2005-06-30 13:30:00,0.69465,0.69481,0.69432,0.69464,156400000.0
2005-06-30 13:31:00,0.69445,0.69463,0.69427,0.69447,108100001.0
2005-06-30 13:32:00,0.69438,0.69449,0.69393,0.6941,173700003.0
2005-06-30 13:33:00,0.69425,0.69446,0.69415,0.69425,102900000.0
2005-06-30 13:34:00,0.69423,0.6946,0.69415,0.6942,115999999.0
2005-06-30 13:35:00,0.69432,0.69456,0.69409,0.69445,122000002.0
2005-06-30 13:36:00,0.69453,0.69465,0.69418,0.69465,112699999.0
2005-06-30 13:37:00,0.69472,0.69472,0.69422,0.69447,115700001.0
2005-06-30 13:38:00,0.69443,0.69462,0.69435,0.6946,98099998.0
2005-06-30 13:39:00,0.69489,0.69492,0.69444,0.69488,137299999.0
2005-06-30 13:40:00,0.69463,0.69496,0.69446,0.69446,115699998.0
2005-06-30 13:41:00,0.69443,0.69479,0.69431,0.69467,155100000.0
2005-06-30 13:42:00,0.69461,0.69473,0.69428,0.69432,170200001.0
2005-06-30 13:43:00,0.6942,0.69458,0.6942,0.69447,129599999.0
2005-06-30 13:44:00,0.69468,0.69468,0.69418,0.69418,114799999.0
2005-06-30 13:45:00,0.69463,0.69481,0.69436,0.69436,114499999.0
2005-06-30 13:46:00,0.69441,0.69468,0.6943,0.69448,154100003.0
2005-06-30 13:47:00,0.69438,0.69472,0.69426,0.69465,77200000.0
2005-06-30 13:48:00,0.69467,0.69478,0.69436,0.69471,129999997.0
2005-06-30 13:49:00,0.69477,0.69477,0.69422,0.69424,56800000.0
2005-06-30 13:50:00,0.69419,0.6946,0.69419,0.6944,87900001.0
2005-06-30 13:51:00,0.69441,0.69467,0.69441,0.69467,138700000.0
2005-06-30 13:52:00,0.69477,0.6948,0.69442,0.6948,110600000.0
2005-06-30 13:53:00,0.69484,0.69498,0.69454,0.69476,155300002.0
2005-06-30 13:54:00,0.69502,0.69502,0.69432,0.69436,76399999.0
2005-06-30 13:55:00,0.69477,0.69494,0.69445,0.69465,101899998.0
2005-06-30 13:56:00,0.69472,0.6949,0.6945,0.6947,121400001.0
2005-06-30 13:57:00,0.69502,0.69509,0.69439,0.69485,97200000.0
2005-06-30 13:58:00,0.69504,0.69533,0.69451,0.69451,113399998.0
2005-06-30 13:59:00,0.6951,0.69527,0.6947,0.6949,124000003.0
2005-06-30 14:00:00,0.69538,0.69541,0.69463,0.69488,149999996.0
2005-06-30 14:01:00,0.69512,0.69529,0.69479,0.69511,121099998.0
2005-06-30 14:02:00,0.69519,0.69525,0.69484,0.69507,92299999.0
2005-06-30 14:03:00,0.69478,0.69529,0.69471,0.69496,101700000.0
2005-06-30 14:04:00,0.69483,0.69525,0.6948,0.6951,98300001.0
2005-06-30 14:05:00,0.69515,0.69525,0.69486,0.69506,88799999.0
2005-06-30 14:06:00,0.69518,0.69521,0.6948,0.6949,121899999.0
2005-06-30 14:07:00,0.69495,0.69511,0.69474,0.69476,132200003.0
2005-06-30 14:08:00,0.69484,0.69505,0.6947,0.69503,62900000.0
2005-06-30 14:09:00,0.69506,0.69515,0.69474,0.69495,176200000.0
2005-06-30 14:10:00,0.69496,0.69508,0.69478,0.69478,98499999.0
2005-06-30 14:11:00,0.69479,0.69519,0.69476,0.69518,98300000.0
2005-06-30 14:12:00,0.69554,0.69573,0.6951,0.69555,132200001.0
2005-06-30 14:13:00,0.69582,0.69587,0.69512,0.69546,76400001.0
2005-06-30 14:14:00,0.69552,0.69559,0.6953,0.69538,90400000.0
2005-06-30 14:15:00,0.69545,0.69571,0.69528,0.69556,102100000.0
2005-06-30 14:16:00,0.69545,0.69563,0.69525,0.69537,117200001.0
2005-06-30 14:17:00,0.6953,0.69561,0.69527,0.69549,113300001.0
2005-06-30 14:18:00,0.69533,0.69559,0.695,0.69527,216300001.0
2005-06-30 14:19:00,0.69497,0.69528,0.69493,0.69519,137900000.0
2005-06-30 14:20:00,0.69525,0.69537,0.69491,0.69512,122500000.0
2005-06-30 14:21:00,0.69509,0.69561,0.69505,0.69541,151800000.0
2005-06-30 14:22:00,0.69545,0.69558,0.69523,0.69523,105200001.0
2005-06-30 14:23:00,0.69522,0.69579,0.69522,0.69558,51000000.0
2005-06-30 14:24:00,0.69552,0.69573,0.69533,0.69539,116300001.0
2005-06-30 14:25:00,0.6954,0.69555,0.6951,0.69517,95300000.0
2005-06-30 14:26:00,0.69527,0.69555,0.69522,0.69551,130900001.0
2005-06-30 14:27:00,0.69542,0.69551,0.6952,0.69533,159199999.0
2005-06-30 14:28:00,0.69514,0.69558,0.69514,0.69539,102099998.0
2005-06-30 14:29:00,0.69546,0.69549,0.69517,0.6954,131100003.0
2005-06-30 14:30:00,0.69557,0.69578,0.69546,0.69578,150799997.0
2005-06-30 14:31:00,0.69594,0.69621,0.69563,0.69565,88100001.0
2005-06-30 14:32:00,0.69586,0.69614,0.69573,0.69597,134500000.0
2005-06-30 14:33:00,0.69583,0.69603,0.69565,0.69586,67000000.0
2005-06-30 14:34:00,0.69603,0.6963,0.69574,0.6963,118400001.0
2005-06-30 14:35:00,0.69592,0.69615,0.6958,0.69589,95699999.0
2005-06-30 14:36:00,0.69581,0.69627,0.69573,0.69615,136600001.0
2005-06-30 14:37:00,0.69595,0.69657,0.69579,0.69644,125300000.0
2005-06-30 14:38:00,0.69618,0.6965,0.69598,0.6965,145700000.0
2005-06-30 14:39:00,0.69659,0.69671,0.69619,0.69642,143799999.0
2005-06-30 14:40:00,0.69647,0.69668,0.69625,0.69665,133800002.0
2005-06-30 14:41:00,0.69654,0.69654,0.69627,0.69638,112900000.0
2005-06-30 14:42:00,0.69646,0.6965,0.69622,0.69636,156499997.0
2005-06-30 14:43:00,0.69633,0.69647,0.6962,0.69634,147500000.0
2005-06-30 14:44:00,0.69642,0.69642,0.69571,0.69597,130599999.0
2005-06-30 14:45:00,0.69589,0.69604,0.69555,0.6958,84600000.0
2005-06-30 14:46:00,0.69587,0.69601,0.69569,0.69594,105499998.0
2005-06-30 14:47:00,0.69593,0.69622,0.69571,0.696,125100001.0
2005-06-30 14:48:00,0.69605,0.69616,0.69578,0.69591,122300001.0
2005-06-30 14:49:00,0.69575,0.69615,0.6956,0.69579,115700002.0
2005-06-30 14:50:00,0.69555,0.696,0.69547,0.69585,127499998.0
2005-06-30 14:51:00,0.69599,0.69599,0.69521,0.69521,171500000.0
2005-06-30 14:52:00,0.69541,0.69562,0.6952,0.6952,107799999.0
2005-06-30 14:53:00,0.69558,0.69558,0.69523,0.69555,116300000.0
2005-06-30 14:54:00,0.69547,0.69564,0.69523,0.69543,118899998.0
2005-06-30 14:55:00,0.69526,0.6954,0.69504,0.69535,154499999.0
2005-06-30 14:56:00,0.69547,0.69553,0.69506,0.6951,105800001.0
2005-06-30 14:57:00,0.69521,0.6955,0.69515,0.6953,103699999.0
2005-06-30 14:58:00,0.69532,0.69546,0.69525,0.69546,132400002.0
2005-06-30 14:59:00,0.69567,0.69567,0.69525,0.69525,124100001.0
2005-06-30 15:00:00,0.69523,0.69568,0.69517,0.69558,101099999.0
2005-06-30 15:01:00,0.69554,0.69585,0.69533,0.69561,193100000.0
2005-06-30 15:02:00,0.69574,0.69609,0.69548,0.69548,110399999.0
2005-06-30 15:03:00,0.69564,0.69573,0.69531,0.69564,112699998.0
2005-06-30 15:04:00,0.69551,0.69572,0.69521,0.69572,92700000.0
2005-06-30 15:05:00,0.69548,0.6955,0.69513,0.69524,117300000.0
2005-06-30 15:06:00,0.6952,0.69569,0.69495,0.6951,147599998.0
2005-06-30 15:07:00,0.6953,0.69547,0.69501,0.69527,79799999.0
2005-06-30 15:08:00,0.69543,0.69558,0.69513,0.69526,149500001.0
2005-06-30 15:09:00,0.69535,0.69544,0.69512,0.69518,83499999.0
2005-06-30 15:10:00,0.69537,0.69549,0.69519,0.69538,156199998.0
2005-06-30 15:11:00,0.69526,0.69532,0.69497,0.69499,74000000.0
2005-06-30 15:12:00,0.69532,0.69535,0.69493,0.69508,91200000.0
2005-06-30 15:13:00,0.69493,0.69516,0.69485,0.69498,139900001.0
2005-06-30 15:14:00,0.69475,0.69499,0.69443,0.69499,199100003.0
2005-06-30 15:15:00,0.69498,0.6951,0.69475,0.69488,200700001.0
2005-06-30 15:16:00,0.69481,0.69502,0.69456,0.69499,143099998.0
2005-06-30 15:17:00,0.69491,0.69506,0.69465,0.69465,100400000.0
2005-06-30 15:18:00,0.69464,0.69484,0.6944,0.69454,115800002.0
2005-06-30 15:19:00,0.6945,0.69459,0.69414,0.69416,115600001.0
2005-06-30 15:20:00,0.6943,0.69441,0.69403,0.6943,92099999.0
2005-06-30 15:21:00,0.69427,0.69442,0.69388,0.69393,123400000.0
2005-06-30 15:22:00,0.69368,0.6942,0.69368,0.69405,161700002.0
2005-06-30 15:23:00,0.69388,0.69416,0.69369,0.69392,112000000.0
2005-06-30 15:24:00,0.69383,0.69405,0.69347,0.69359,186799998.0
2005-06-30 15:25:00,0.69378,0.69391,0.69348,0.69365,120700000.0
2005-06-30 15:26:00,0.69358,0.69374,0.69338,0.69352,116800000.0
2005-06-30 15:27:00,0.69335,0.69372,0.69334,0.69337,117000000.0
2005-06-30 15:28:00,0.69321,0.69432,0.69321,0.69432,118200000.0
2005-06-30 15:29:00,0.69424,0.69436,0.6939,0.6942,124000000.0
2005-06-30 15:30:00,0.6944,0.69456,0.69421,0.69423,66800000.0
2005-06-30 15:31:00,0.69422,0.69455,0.69414,0.69455,64100000.0
2005-06-30 15:32:00,0.69446,0.69481,0.69435,0.69476,94300000.0
2005-06-30 15:33:00,0.69457,0.69473,0.69442,0.69445,139100000.0
2005-06-30 15:34:00,0.69444,0.69477,0.69423,0.69462,71400000.0
2005-06-30 15:35:00,0.69444,0.69474,0.69441,0.69455,109899999.0
2005-06-30 15:36:00,0.69453,0.69485,0.69432,0.69481,83000000.0
2005-06-30 15:37:00,0.69464,0.69479,0.69442,0.69447,148599999.0
2005-06-30 15:38:00,0.6946,0.69479,0.69447,0.6947,68400000.0
2005-06-30 15:39:00,0.69465,0.69481,0.69441,0.69477,119600002.0
2005-06-30 15:40:00,0.69449,0.69488,0.69445,0.69462,110100000.0
2005-06-30 15:41:00,0.69462,0.69471,0.69428,0.69443,92699999.0
2005-06-30 15:42:00,0.69471,0.69499,0.69448,0.69494,87599999.0
2005-06-30 15:43:00,0.69475,0.69489,0.69446,0.69453,109799999.0
2005-06-30 15:44:00,0.69461,0.69488,0.69438,0.69475,124500001.0
2005-06-30 15:45:00,0.69453,0.69487,0.6944,0.69474,89999999.0
2005-06-30 15:46:00,0.69486,0.69505,0.69455,0.69455,90800000.0
2005-06-30 15:47:00,0.6944,0.69469,0.69418,0.69439,175099998.0
2005-06-30 15:48:00,0.69427,0.69456,0.69414,0.69433,93000000.0
2005-06-30 15:49:00,0.69428,0.69447,0.6942,0.6942,147600001.0
2005-06-30 15:50:00,0.69422,0.69437,0.69388,0.69437,121099998.0
2005-06-30 15:51:00,0.69435,0.69466,0.69423,0.69466,74100000.0
2005-06-30 15:52:00,0.69421,0.69453,0.69415,0.69447,118299999.0
2005-06-30 15:53:00,0.69435,0.69458,0.69425,0.69447,106700000.0
2005-06-30 15:54:00,0.69441,0.69443,0.69397,0.69404,89800000.0
2005-06-30 15:55:00,0.6942,0.69439,0.69401,0.69412,105500002.0
2005-06-30 15:56:00,0.69402,0.69421,0.69396,0.69418,131400001.0
2005-06-30 15:57:00,0.69437,0.6945,0.69412,0.69431,113700001.0
2005-06-30 15:58:00,0.69454,0.6946,0.69423,0.69444,61199999.0
2005-06-30 15:59:00,0.69435,0.69441,0.69397,0.69423,111200002.0
2005-06-30 16:00:00,0.69406,0.69439,0.69396,0.69428,98300000.0
2005-06-30 16:01:00,0.69425,0.69463,0.69417,0.69427,104999998.0
2005-06-30 16:02:00,0.69419,0.69455,0.69407,0.69431,104799999.0
2005-06-30 16:03:00,0.69411,0.69429,0.69409,0.6941,98800002.0
2005-06-30 16:04:00,0.69407,0.69433,0.69397,0.6941,59500000.0
2005-06-30 16:05:00,0.69391,0.69446,0.69391,0.6943,97200000.0
2005-06-30 16:06:00,0.6946,0.69462,0.69393,0.69442,179000001.0
2005-06-30 16:07:00,0.69436,0.69453,0.69416,0.69437,101900000.0
2005-06-30 16:08:00,0.69465,0.69474,0.6943,0.69437,129900001.0
2005-06-30 16:09:00,0.69449,0.69475,0.69446,0.69456,144299999.0
2005-06-30 16:10:00,0.69461,0.6948,0.69441,0.69473,85300000.0
2005-06-30 16:11:00,0.69458,0.6948,0.69445,0.6948,113300003.0
2005-06-30 16:12:00,0.69492,0.69494,0.69453,0.69475,109999998.0
2005-06-30 16:13:00,0.69467,0.69475,0.69445,0.69453,92899998.0
2005-06-30 16:14:00,0.69462,0.69487,0.69444,0.69444,86800000.0
2005-06-30 16:15:00,0.6947,0.69484,0.69445,0.69473,139500000.0
2005-06-30 16:16:00,0.69482,0.69482,0.69441,0.69442,89100001.0
2005-06-30 16:17:00,0.69443,0.69491,0.69433,0.69478,191600001.0
2005-06-30 16:18:00,0.69457,0.6947,0.69425,0.69425,75500000.0
2005-06-30 16:19:00,0.69451,0.69455,0.69421,0.69435,146099999.0
2005-06-30 16:20:00,0.69436,0.6946,0.69432,0.69456,131100003.0
2005-06-30 16:21:00,0.69445,0.69458,0.69427,0.69438,107199999.0
2005-06-30 16:22:00,0.69466,0.69466,0.69432,0.69443,141500001.0
2005-06-30 16:23:00,0.69421,0.69458,0.69421,0.69455,111199999.0
2005-06-30 16:24:00,0.69452,0.69474,0.69437,0.69461,79900000.0
2005-06-30 16:25:00,0.69455,0.69465,0.69435,0.69444,100000000.0
2005-06-30 16:26:00,0.69437,0.69465,0.69434,0.69434,124500001.0
2005-06-30 16:27:00,0.6944,0.69466,0.69426,0.69445,49500000.0
2005-06-30 16:28:00,0.69445,0.69477,0.69439,0.69443,141500000.0
2005-06-30 16:29:00,0.69441,0.69472,0.69433,0.69468,99400000.0
2005-06-30 16:30:00,0.69438,0.695,0.69438,0.69493,114100001.0
2005-06-30 16:31:00,0.69507,0.69514,0.69476,0.69506,117300001.0
2005-06-30 16:32:00,0.69503,0.6953,0.69471,0.69485,203599999.0
2005-06-30 16:33:00,0.69471,0.69509,0.69452,0.69477,169900002.0
2005-06-30 16:34:00,0.69475,0.69499,0.6947,0.69477,152399999.0
2005-06-30 16:35:00,0.69478,0.69488,0.69445,0.6946,103299999.0
2005-06-30 16:36:00,0.69499,0.69499,0.69458,0.69461,101200000.0
2005-06-30 16:37:00,0.69441,0.69474,0.69426,0.69454,83800000.0
2005-06-30 16:38:00,0.69451,0.69465,0.69419,0.69435,172999998.0
2005-06-30 16:39:00,0.69421,0.6946,0.69414,0.69445,123299999.0
2005-06-30 16:40:00,0.69431,0.69459,0.69421,0.69453,92799998.0
2005-06-30 16:41:00,0.69445,0.69483,0.69435,0.69474,87700000.0
2005-06-30 16:42:00,0.69473,0.695,0.6947,0.69478,110500000.0
2005-06-30 16:43:00,0.69496,0.69506,0.69475,0.69488,122500000.0
2005-06-30 16:44:00,0.69498,0.69509,0.6945,0.6945,101600000.0
2005-06-30 16:45:00,0.69485,0.69491,0.69449,0.6947,86700000.0
2005-06-30 16:46:00,0.69484,0.69513,0.69473,0.6949,138999999.0
2005-06-30 16:47:00,0.69506,0.6954,0.69477,0.69502,141799999.0
2005-06-30 16:48:00,0.69514,0.69524,0.69481,0.69505,131100001.0
2005-06-30 16:49:00,0.69505,0.69558,0.69503,0.69552,112600001.0
2005-06-30 16:50:00,0.6955,0.6956,0.69523,0.6953,117899999.0
2005-06-30 16:51:00,0.69526,0.69537,0.69496,0.69518,187300002.0
2005-06-30 16:52:00,0.6956,0.6956,0.69508,0.69537,73300000.0
2005-06-30 16:53:00,0.69542,0.69555,0.69517,0.69521,82800000.0
2005-06-30 16:54:00,0.69515,0.69543,0.69489,0.69517,177600001.0
2005-06-30 16:55:00,0.69512,0.69533,0.69478,0.695,138600001.0
2005-06-30 16:56:00,0.69531,0.69534,0.69499,0.69522,94900003.0
2005-06-30 16:57:00,0.69524,0.69545,0.69514,0.69543,127300001.0
2005-06-30 16:58:00,0.69521,0.69557,0.6951,0.69552,134699999.0
2005-06-30 16:59:00,0.69557,0.69569,0.6953,0.69569,135499999.0
2005-06-30 17:00:00,0.69544,0.69551,0.69472,0.69493,133400003.0
2005-06-30 17:01:00,0.69512,0.69537,0.69494,0.69526,100800001.0
2005-06-30 17:02:00,0.69534,0.69534,0.69478,0.69492,65599998.0
2005-06-30 17:03:00,0.69506,0.69542,0.69472,0.69519,90000000.0
2005-06-30 17:04:00,0.6952,0.69533,0.69489,0.6953,109900001.0
2005-06-30 17:05:00,0.69523,0.6955,0.695,0.6955,95300000.0
2005-06-30 17:06:00,0.69557,0.69557,0.69506,0.6954,115999998.0
2005-06-30 17:07:00,0.69535,0.69547,0.69508,0.69518,154199998.0
2005-06-30 17:08:00,0.69503,0.69543,0.69494,0.69494,136900002.0
2005-06-30 17:09:00,0.69532,0.69551,0.69501,0.69503,108100000.0
2005-06-30 17:10:00,0.69517,0.69529,0.69483,0.69508,138699999.0
2005-06-30 17:11:00,0.69494,0.69554,0.69494,0.69547,91700000.0
2005-06-30 17:12:00,0.69511,0.69561,0.69511,0.69531,143800001.0
2005-06-30 17:13:00,0.69518,0.6953,0.69508,0.69524,98500000.0
2005-06-30 17:14:00,0.69493,0.69527,0.69493,0.69519,116399998.0
2005-06-30 17:15:00,0.69507,0.69519,0.69492,0.69503,81399999.0
2005-06-30 17:16:00,0.69514,0.69519,0.69466,0.69466,107200000.0
2005-06-30 17:17:00,0.69485,0.69506,0.69471,0.69473,123499999.0
2005-06-30 17:18:00,0.69494,0.69511,0.69469,0.69484,136099999.0
2005-06-30 17:19:00,0.69495,0.69505,0.69476,0.69487,105800000.0
2005-06-30 17:20:00,0.69509,0.6956,0.69509,0.69521,193300000.0
2005-06-30 17:21:00,0.69536,0.69548,0.69495,0.69541,126999999.0
2005-06-30 17:22:00,0.69523,0.69551,0.69509,0.69534,72500000.0
2005-06-30 17:23:00,0.69531,0.69543,0.69494,0.69543,151900001.0
2005-06-30 17:24:00,0.69555,0.6956,0.69523,0.69557,95500000.0
2005-06-30 17:25:00,0.69536,0.69553,0.69518,0.69537,141300002.0
2005-06-30 17:26:00,0.69542,0.69569,0.69534,0.69558,116500002.0
2005-06-30 17:27:00,0.69538,0.69567,0.69524,0.69525,117200001.0
2005-06-30 17:28:00,0.69535,0.69582,0.69529,0.69553,172499998.0
2005-06-30 17:29:00,0.69575,0.6958,0.69537,0.6958,127800000.0
2005-06-30 17:30:00,0.69584,0.69587,0.6956,0.69572,221900003.0
2005-06-30 17:31:00,0.69578,0.69597,0.6956,0.69572,122700000.0
2005-06-30 17:32:00,0.69572,0.69583,0.69553,0.6956,120300000.0
2005-06-30 17:33:00,0.69571,0.69588,0.69554,0.69588,134699999.0
2005-06-30 17:34:00,0.69589,0.69595,0.69556,0.69567,120899999.0
2005-06-30 17:35:00,0.69547,0.69589,0.69547,0.69589,162000001.0
2005-06-30 17:36:00,0.69592,0.69599,0.69563,0.69568,115199999.0
2005-06-30 17:37:00,0.69582,0.69589,0.69528,0.69555,108399999.0
2005-06-30 17:38:00,0.6955,0.69582,0.69542,0.69545,61400000.0
2005-06-30 17:39:00,0.6959,0.69594,0.69552,0.69577,109600001.0
2005-06-30 17:40:00,0.69549,0.6958,0.69542,0.69552,139299999.0
2005-06-30 17:41:00,0.69541,0.69568,0.69531,0.69546,79000000.0
2005-06-30 17:42:00,0.69533,0.69599,0.69516,0.69588,104300000.0
2005-06-30 17:43:00,0.69579,0.69581,0.69536,0.6956,183599996.0
2005-06-30 17:44:00,0.69567,0.69576,0.69537,0.69563,89200000.0
2005-06-30 17:45:00,0.69562,0.69578,0.69529,0.69566,109699999.0
2005-06-30 17:46:00,0.69562,0.69576,0.69533,0.69533,152199999.0
2005-06-30 17:47:00,0.69511,0.69564,0.69511,0.6952,116500000.0
2005-06-30 17:48:00,0.69526,0.69534,0.69496,0.69498,121999999.0
2005-06-30 17:49:00,0.69511,0.69532,0.69501,0.69506,96500000.0
2005-06-30 17:50:00,0.69494,0.69547,0.69494,0.69519,158100002.0
2005-06-30 17:51:00,0.69528,0.6955,0.69512,0.69534,136799999.0
2005-06-30 17:52:00,0.69568,0.69568,0.69518,0.69565,120400002.0
2005-06-30 17:53:00,0.69543,0.6957,0.69532,0.69553,146500000.0
2005-06-30 17:54:00,0.69572,0.69579,0.69525,0.69536,137499997.0
2005-06-30 17:55:00,0.69539,0.69567,0.69538,0.69548,141499998.0
2005-06-30 17:56:00,0.69531,0.69571,0.69507,0.69553,199500000.0
2005-06-30 17:57:00,0.6954,0.69547,0.6952,0.69545,157900000.0
2005-06-30 17:58:00,0.69546,0.69575,0.69491,0.69537,115199999.0
2005-06-30 17:59:00,0.69548,0.6956,0.69519,0.69531,94000000.0
2005-06-30 18:00:00,0.69526,0.6957,0.69526,0.69547,140299998.0
2005-06-30 18:01:00,0.69544,0.69545,0.69507,0.69507,105300000.0
2005-06-30 18:02:00,0.69511,0.6954,0.69498,0.6952,77700000.0
2005-06-30 18:03:00,0.69515,0.69561,0.6951,0.69561,363800002.0
2005-06-30 18:04:00,0.69553,0.69555,0.69502,0.69552,266099996.0
2005-06-30 18:05:00,0.69558,0.69561,0.69502,0.6953,353400000.0
2005-06-30 18:06:00,0.69563,0.69578,0.69537,0.69576,202999999.0
2005-06-30 18:07:00,0.69565,0.69609,0.69562,0.696,296900001.0
2005-06-30 18:08:00,0.69581,0.69594,0.69559,0.69559,143300000.0
2005-06-30 18:09:00,0.69559,0.6958,0.69544,0.69566,248800000.0
2005-06-30 18:10:00,0.69556,0.69575,0.6953,0.6956,209299999.0
2005-06-30 18:11:00,0.6956,0.69587,0.69545,0.69587,118700001.0
2005-06-30 18:12:00,0.69594,0.69594,0.69547,0.69564,112799998.0
2005-06-30 18:13:00,0.69548,0.69584,0.69545,0.69562,99600001.0
2005-06-30 18:14:00,0.69569,0.69579,0.69535,0.69547,92700000.0
2005-06-30 18:15:00,0.69547,0.69573,0.69534,0.6956,240199998.0
2005-06-30 18:16:00,0.69573,0.69584,0.69532,0.69576,296800003.0
2005-06-30 18:17:00,0.69568,0.69582,0.6955,0.69567,125499999.0
2005-06-30 18:18:00,0.6957,0.69584,0.69538,0.69566,369699999.0
2005-06-30 18:19:00,0.69568,0.69583,0.69538,0.69538,282899999.0
2005-06-30 18:20:00,0.69555,0.69585,0.69519,0.69551,233399999.0
2005-06-30 18:21:00,0.69553,0.6957,0.69525,0.69565,256199998.0
2005-06-30 18:22:00,0.69571,0.69571,0.69533,0.69547,135299999.0
2005-06-30 18:23:00,0.69573,0.69583,0.69538,0.69555,325800000.0
2005-06-30 18:24:00,0.69561,0.69585,0.69543,0.69555,332000000.0
2005-06-30 18:25:00,0.69549,0.69581,0.69537,0.69548,139799998.0
2005-06-30 18:26:00,0.69551,0.69579,0.6953,0.69571,167800001.0
2005-06-30 18:27:00,0.6956,0.69593,0.6954,0.69544,301000001.0
2005-06-30 18:28:00,0.69547,0.69587,0.69527,0.69567,183499999.0
2005-06-30 18:29:00,0.69557,0.6958,0.69536,0.69549,338700000.0
2005-06-30 18:30:00,0.69556,0.69586,0.69538,0.69581,138799998.0
2005-06-30 18:31:00,0.69572,0.69587,0.69552,0.69574,214900000.0
2005-06-30 18:32:00,0.69604,0.69604,0.69575,0.69582,106100001.0
2005-06-30 18:33:00,0.69587,0.6961,0.69554,0.6957,295900000.0
2005-06-30 18:34:00,0.69561,0.69612,0.69561,0.69582,173100001.0
2005-06-30 18:35:00,0.6959,0.69615,0.69575,0.69575,127800001.0
2005-06-30 18:36:00,0.69589,0.69613,0.69567,0.69567,207700000.0
2005-06-30 18:37:00,0.6957,0.69582,0.69554,0.69573,114400000.0
2005-06-30 18:38:00,0.69581,0.69617,0.69557,0.69563,118799999.0
2005-06-30 18:39:00,0.69566,0.6962,0.69566,0.69571,386600000.0
2005-06-30 18:40:00,0.69574,0.6961,0.69574,0.696,165500000.0
2005-06-30 18:41:00,0.69588,0.69633,0.69575,0.69575,402800000.0
2005-06-30 18:42:00,0.69585,0.69612,0.69566,0.69612,178500000.0
2005-06-30 18:43:00,0.69611,0.6962,0.69558,0.69615,649100001.0
2005-06-30 18:44:00,0.69618,0.69621,0.69569,0.69614,353999998.0
2005-06-30 18:45:00,0.69632,0.69632,0.69553,0.6959,457699999.0
2005-06-30 18:46:00,0.69575,0.69608,0.69575,0.69587,137000002.0
2005-06-30 18:47:00,0.6958,0.69618,0.69572,0.69583,203599996.0
2005-06-30 18:48:00,0.69576,0.6962,0.69565,0.69608,165400000.0
2005-06-30 18:49:00,0.6961,0.69626,0.69581,0.69625,198599998.0
2005-06-30 18:50:00,0.69628,0.69628,0.69574,0.69614,118799998.0
2005-06-30 18:51:00,0.69612,0.69635,0.6957,0.69577,124500000.0
2005-06-30 18:52:00,0.69575,0.6962,0.6957,0.69617,87800000.0
2005-06-30 18:53:00,0.69558,0.69585,0.69546,0.69549,169200000.0
2005-06-30 18:54:00,0.69564,0.69585,0.69536,0.69536,75500000.0
2005-06-30 18:55:00,0.69542,0.69571,0.69538,0.69552,258300002.0
2005-06-30 18:56:00,0.6956,0.69585,0.69548,0.69573,192600004.0
2005-06-30 18:57:00,0.69582,0.69582,0.69547,0.69565,103600002.0
2005-06-30 18:58:00,0.6958,0.69581,0.69566,0.6957,83100000.0
2005-06-30 18:59:00,0.6957,0.69592,0.69555,0.69582,260899999.0
2005-06-30 19:00:00,0.6958,0.69591,0.69548,0.6958,115800000.0
2005-06-30 19:01:00,0.69583,0.69583,0.69557,0.69563,58999999.0
2005-06-30 19:02:00,0.69585,0.69597,0.6956,0.69584,203099997.0
2005-06-30 19:03:00,0.69564,0.69585,0.69545,0.69568,201799999.0
2005-06-30 19:04:00,0.6957,0.69586,0.69548,0.69558,147400000.0
2005-06-30 19:05:00,0.69575,0.69578,0.6953,0.6953,115000000.0
2005-06-30 19:06:00,0.69546,0.69571,0.6952,0.69571,254000000.0
2005-06-30 19:07:00,0.69573,0.69573,0.69528,0.69565,410499997.0
2005-06-30 19:08:00,0.69566,0.69571,0.69523,0.69538,187499998.0
2005-06-30 19:09:00,0.69543,0.69582,0.69536,0.69577,141100000.0
2005-06-30 19:10:00,0.69559,0.6957,0.69535,0.69556,107400000.0
2005-06-30 19:11:00,0.69549,0.69568,0.69534,0.69548,118499999.0
2005-06-30 19:12:00,0.69541,0.6957,0.69517,0.69551,81199999.0
2005-06-30 19:13:00,0.69536,0.69574,0.69522,0.69569,67500000.0
2005-06-30 19:14:00,0.69543,0.69577,0.6954,0.6954,168499997.0
2005-06-30 19:15:00,0.69559,0.69573,0.69554,0.69568,155500004.0
2005-06-30 19:16:00,0.69545,0.69597,0.69537,0.69591,129900001.0
2005-06-30 19:17:00,0.69588,0.6962,0.69558,0.69592,132600000.0
2005-06-30 19:18:00,0.69586,0.69603,0.69568,0.69583,117899999.0
2005-06-30 19:19:00,0.69572,0.69623,0.69572,0.69606,99800001.0
2005-06-30 19:20:00,0.69591,0.69625,0.69579,0.69617,176000001.0
2005-06-30 19:21:00,0.69631,0.69658,0.69606,0.69612,142700001.0
2005-06-30 19:22:00,0.69608,0.69635,0.69594,0.6961,113300000.0
2005-06-30 19:23:00,0.69591,0.69644,0.69591,0.69642,98199998.0
2005-06-30 19:24:00,0.69617,0.69618,0.6959,0.69607,102299999.0
2005-06-30 19:25:00,0.69618,0.69618,0.69595,0.69603,105500000.0
2005-06-30 19:26:00,0.69596,0.69623,0.69583,0.69623,86199999.0
2005-06-30 19:27:00,0.6963,0.69636,0.6958,0.6958,207900000.0
2005-06-30 19:28:00,0.69597,0.69614,0.6954,0.69564,208300000.0
2005-06-30 19:29:00,0.6957,0.69583,0.69553,0.69572,86800001.0
2005-06-30 19:30:00,0.69589,0.69592,0.69546,0.69583,105899999.0
2005-06-30 19:31:00,0.69574,0.69612,0.69558,0.69598,96700000.0
2005-06-30 19:32:00,0.69595,0.69624,0.69571,0.69595,224799999.0
2005-06-30 19:33:00,0.69581,0.69598,0.69561,0.69585,144899999.0
2005-06-30 19:34:00,0.69582,0.69591,0.6953,0.6955,112999999.0
2005-06-30 19:35:00,0.6957,0.69579,0.69533,0.69542,203800000.0
2005-06-30 19:36:00,0.69538,0.69569,0.69517,0.69548,202599998.0
2005-06-30 19:37:00,0.69546,0.69595,0.69532,0.69595,84900000.0
2005-06-30 19:38:00,0.69573,0.69584,0.69553,0.69561,86800001.0
2005-06-30 19:39:00,0.69559,0.69588,0.69542,0.69549,286699998.0
2005-06-30 19:40:00,0.6959,0.6959,0.69536,0.69536,102400000.0
2005-06-30 19:41:00,0.69551,0.69569,0.69535,0.69535,57000000.0
2005-06-30 19:42:00,0.69544,0.69564,0.69533,0.69543,82000000.0
2005-06-30 19:43:00,0.69559,0.69575,0.69548,0.69562,125599999.0
2005-06-30 19:44:00,0.69578,0.69596,0.69552,0.69569,170199998.0
2005-06-30 19:45:00,0.6954,0.69585,0.6954,0.69551,90800001.0
2005-06-30 19:46:00,0.69539,0.69597,0.69539,0.69588,108799998.0
2005-06-30 19:47:00,0.69584,0.69594,0.69551,0.69554,67600000.0
2005-06-30 19:48:00,0.69563,0.69605,0.69553,0.69582,121400002.0
2005-06-30 19:49:00,0.69582,0.69638,0.69574,0.69602,172800000.0
2005-06-30 19:50:00,0.69623,0.69665,0.69608,0.69636,227700001.0
2005-06-30 19:51:00,0.6963,0.69668,0.69619,0.69637,185699999.0
2005-06-30 19:52:00,0.69631,0.69663,0.696,0.69608,135899999.0
2005-06-30 19:53:00,0.69609,0.69644,0.69598,0.69601,154599999.0
2005-06-30 19:54:00,0.69616,0.69651,0.69602,0.69647,162199999.0
2005-06-30 19:55:00,0.69629,0.6965,0.69604,0.6962,211299999.0
2005-06-30 19:56:00,0.69607,0.6964,0.69597,0.6963,275299998.0
2005-06-30 19:57:00,0.69628,0.69628,0.69582,0.69607,223800001.0
2005-06-30 19:58:00,0.69585,0.69603,0.69554,0.696,249400000.0
2005-06-30 19:59:00,0.69609,0.69623,0.69567,0.69598,102499999.0
2005-06-30 20:00:00,0.696,0.69617,0.69537,0.69566,350000002.0
2005-06-30 20:01:00,0.69554,0.69579,0.69531,0.69565,182600000.0
2005-06-30 20:02:00,0.69563,0.69588,0.69533,0.69588,118100000.0
2005-06-30 20:03:00,0.6958,0.6958,0.69537,0.69551,128500002.0
2005-06-30 20:04:00,0.69556,0.69572,0.6955,0.69567,236299997.0
2005-06-30 20:05:00,0.69559,0.69577,0.69545,0.69575,212000000.0
2005-06-30 20:06:00,0.69575,0.6958,0.69549,0.69572,396199997.0
2005-06-30 20:07:00,0.69577,0.69585,0.69546,0.69546,149599997.0
2005-06-30 20:08:00,0.6955,0.69577,0.69535,0.69535,115400001.0
2005-06-30 20:09:00,0.69556,0.69616,0.69547,0.69591,208499995.0
2005-06-30 20:10:00,0.69607,0.69635,0.69595,0.69618,141399999.0
2005-06-30 20:11:00,0.69636,0.69653,0.69618,0.69643,98800000.0
2005-06-30 20:12:00,0.69633,0.69648,0.69619,0.69638,59600000.0
2005-06-30 20:13:00,0.69663,0.69689,0.69645,0.69671,114400000.0
2005-06-30 20:14:00,0.69681,0.69684,0.69601,0.69638,208599998.0
2005-06-30 20:15:00,0.69615,0.69649,0.69594,0.69621,88499998.0
2005-06-30 20:16:00,0.69544,0.69623,0.6951,0.69528,486599999.0
2005-06-30 20:17:00,0.69518,0.69582,0.69513,0.6954,310800000.0
2005-06-30 20:18:00,0.69556,0.69557,0.69514,0.69535,104800001.0
2005-06-30 20:19:00,0.69533,0.69573,0.69513,0.69554,62000000.0
2005-06-30 20:20:00,0.69526,0.69547,0.69516,0.69534,90400000.0
2005-06-30 20:21:00,0.69547,0.69549,0.69488,0.69498,131900001.0
2005-06-30 20:22:00,0.69506,0.69506,0.69438,0.6945,150200000.0
2005-06-30 20:23:00,0.69454,0.69469,0.69401,0.69455,98700000.0
2005-06-30 20:24:00,0.69443,0.69459,0.6941,0.69413,130600000.0
2005-06-30 20:25:00,0.69416,0.69443,0.69385,0.6941,175899998.0
2005-06-30 20:26:00,0.69411,0.69432,0.69386,0.694,143200000.0
2005-06-30 20:27:00,0.69433,0.69449,0.6941,0.69441,187999997.0
2005-06-30 20:28:00,0.69449,0.6946,0.69416,0.69423,116100000.0
2005-06-30 20:29:00,0.69431,0.69459,0.69421,0.69421,335599997.0
2005-06-30 20:30:00,0.69421,0.69462,0.69409,0.69455,368100001.0
2005-06-30 20:31:00,0.69454,0.69497,0.69435,0.69493,217899999.0
2005-06-30 20:32:00,0.69483,0.69522,0.6948,0.69496,81500001.0
2005-06-30 20:33:00,0.69509,0.69522,0.69461,0.69485,190799999.0
2005-06-30 20:34:00,0.69479,0.69492,0.69432,0.69457,185000004.0
2005-06-30 20:35:00,0.69453,0.69473,0.69431,0.69445,61900000.0
2005-06-30 20:36:00,0.69442,0.69487,0.69431,0.69468,170100001.0
2005-06-30 20:37:00,0.69461,0.69474,0.69445,0.6946,261100000.0
2005-06-30 20:38:00,0.69463,0.69472,0.6943,0.69465,215900000.0
2005-06-30 20:39:00,0.6945,0.69463,0.69436,0.69462,176400000.0
2005-06-30 20:40:00,0.69485,0.69494,0.69436,0.69451,243300000.0
2005-06-30 20:41:00,0.69435,0.69481,0.69435,0.69468,182299999.0
2005-06-30 20:42:00,0.69491,0.69499,0.69466,0.6948,93200000.0
2005-06-30 20:43:00,0.69463,0.69496,0.69461,0.69472,142500002.0
2005-06-30 20:44:00,0.69452,0.69478,0.69437,0.6946,66099999.0
2005-06-30 20:45:00,0.6945,0.69482,0.69438,0.69473,141700000.0
2005-06-30 20:46:00,0.69502,0.69525,0.69487,0.69495,66900000.0
2005-06-30 20:47:00,0.69511,0.69535,0.69499,0.69522,135900000.0
2005-06-30 20:48:00,0.69521,0.6954,0.69508,0.69523,110599999.0
2005-06-30 20:49:00,0.69518,0.69547,0.69518,0.69547,134100001.0
2005-06-30 20:50:00,0.69544,0.69571,0.69529,0.69556,163400002.0
2005-06-30 20:51:00,0.69564,0.69564,0.69529,0.69556,82200000.0
2005-06-30 20:52:00,0.69573,0.69573,0.69535,0.69535,141200001.0
2005-06-30 20:53:00,0.69545,0.69548,0.69502,0.69525,362399997.0
2005-06-30 20:54:00,0.69542,0.69584,0.69534,0.69575,214299999.0
2005-06-30 20:55:00,0.69568,0.69568,0.69528,0.69528,100300000.0
2005-06-30 20:56:00,0.69555,0.69573,0.69516,0.69565,102100000.0
2005-06-30 20:57:00,0.69545,0.69552,0.69509,0.69522,115900000.0
2005-06-30 20:58:00,0.695,0.69524,0.6946,0.69492,332400001.0
2005-06-30 20:59:00,0.69509,0.69518,0.69438,0.69478,210899998.0
2005-06-30 21:00:00,0.69452,0.69471,0.69405,0.69455,200299998.0
2005-06-30 21:01:00,0.69423,0.69466,0.69423,0.69449,170199999.0
2005-06-30 21:02:00,0.69446,0.69471,0.69436,0.69442,149900000.0
2005-06-30 21:03:00,0.69439,0.69461,0.69418,0.69448,101100000.0
2005-06-30 21:04:00,0.69438,0.69475,0.69438,0.69475,79699999.0
2005-06-30 21:05:00,0.69449,0.69472,0.69437,0.69453,168899999.0
2005-06-30 21:06:00,0.69449,0.69487,0.69445,0.6948,213200001.0
2005-06-30 21:07:00,0.69467,0.69467,0.69429,0.6944,84400001.0
2005-06-30 21:08:00,0.69444,0.69462,0.69415,0.69439,184500002.0
2005-06-30 21:09:00,0.69428,0.69446,0.69415,0.69443,155400000.0
2005-06-30 21:10:00,0.69441,0.69468,0.69421,0.69468,109500000.0
2005-06-30 21:11:00,0.6943,0.69465,0.6943,0.69465,104200000.0
2005-06-30 21:12:00,0.69426,0.6946,0.69422,0.69458,139600003.0
2005-06-30 21:13:00,0.6944,0.6947,0.69433,0.69453,162400000.0
2005-06-30 21:14:00,0.6945,0.69472,0.69431,0.69472,95400000.0
2005-06-30 21:15:00,0.69484,0.69484,0.69447,0.69452,153600000.0
2005-06-30 21:16:00,0.69443,0.69469,0.69438,0.6946,190099997.0
2005-06-30 21:17:00,0.69461,0.69486,0.69448,0.69478,174000000.0
2005-06-30 21:18:00,0.69467,0.69489,0.69435,0.69436,239899998.0
2005-06-30 21:19:00,0.69466,0.69488,0.69453,0.69478,111100001.0
2005-06-30 21:20:00,0.6947,0.69484,0.69448,0.69466,296100001.0
2005-06-30 21:21:00,0.6947,0.69485,0.6946,0.69473,141600001.0
2005-06-30 21:22:00,0.69469,0.69485,0.69452,0.69474,137100000.0
2005-06-30 21:23:00,0.69472,0.69492,0.69456,0.69465,145200002.0
2005-06-30 21:24:00,0.69476,0.69485,0.69462,0.69478,85699999.0
2005-06-30 21:25:00,0.69481,0.6949,0.69448,0.69481,286400000.0
2005-06-30 21:26:00,0.69491,0.69504,0.69451,0.69451,168200001.0
2005-06-30 21:27:00,0.69458,0.69474,0.69445,0.69445,147600000.0
2005-06-30 21:28:00,0.69454,0.69488,0.69454,0.69483,102899999.0
2005-06-30 21:29:00,0.69471,0.69495,0.69453,0.69485,194800001.0
2005-06-30 21:30:00,0.69487,0.69531,0.69476,0.6951,230099997.0
2005-06-30 21:31:00,0.69514,0.69525,0.69486,0.69492,72400000.0
2005-06-30 21:32:00,0.69507,0.69517,0.69492,0.69492,74900001.0
2005-06-30 21:33:00,0.6952,0.69535,0.69495,0.69516,125099999.0
2005-06-30 21:34:00,0.69512,0.69518,0.6947,0.69498,173300002.0
2005-06-30 21:35:00,0.69497,0.69504,0.6947,0.6948,225000003.0
2005-06-30 21:36:00,0.69478,0.69506,0.6947,0.69485,291499998.0
2005-06-30 21:37:00,0.69474,0.69503,0.69469,0.69503,165200001.0
2005-06-30 21:38:00,0.69508,0.69508,0.69458,0.69459,89199999.0
2005-06-30 21:39:00,0.69479,0.69494,0.69454,0.69485,83200000.0
2005-06-30 21:40:00,0.69495,0.69499,0.69442,0.69493,209099999.0
2005-06-30 21:41:00,0.6948,0.69496,0.69453,0.69485,274900000.0
2005-06-30 21:42:00,0.6948,0.69511,0.6948,0.69498,77900001.0
2005-06-30 21:43:00,0.69508,0.69518,0.69498,0.69498,56900000.0
2005-06-30 21:44:00,0.69498,0.6953,0.69486,0.69518,118699998.0
2005-06-30 21:45:00,0.69493,0.69519,0.69483,0.69489,96500000.0
2005-06-30 21:46:00,0.69501,0.69522,0.69494,0.69522,161000001.0
2005-06-30 21:47:00,0.69527,0.69542,0.69506,0.69542,121399999.0
2005-06-30 21:48:00,0.69538,0.69538,0.69505,0.69538,124200002.0
2005-06-30 21:49:00,0.69539,0.69546,0.69508,0.69534,109700000.0
2005-06-30 21:50:00,0.69546,0.69546,0.69503,0.69512,84400000.0
2005-06-30 21:51:00,0.69495,0.69549,0.69495,0.69549,146400000.0
2005-06-30 21:52:00,0.69547,0.6957,0.69523,0.69523,171600001.0
2005-06-30 21:53:00,0.69523,0.69544,0.69515,0.69544,94699999.0
2005-06-30 21:54:00,0.69537,0.69543,0.69507,0.69528,110200001.0
2005-06-30 21:55:00,0.69544,0.69547,0.69502,0.69526,101599999.0
2005-06-30 21:56:00,0.6954,0.69559,0.69535,0.69542,163200000.0
2005-06-30 21:57:00,0.69539,0.69579,0.69523,0.69562,210200000.0
2005-06-30 21:58:00,0.69543,0.69581,0.6954,0.69549,110899999.0
2005-06-30 21:59:00,0.69544,0.69581,0.69538,0.69569,65000000.0
2005-06-30 22:00:00,0.69566,0.69577,0.69548,0.6956,147100000.0
2005-06-30 22:01:00,0.69569,0.69571,0.69552,0.69555,75200000.0
2005-06-30 22:02:00,0.69547,0.69573,0.69541,0.69569,139100001.0
2005-06-30 22:03:00,0.69579,0.69583,0.69566,0.6957,117199999.0
2005-06-30 22:04:00,0.69558,0.69574,0.69543,0.69567,94800000.0
2005-06-30 22:05:00,0.69548,0.69566,0.69522,0.69554,161299999.0
2005-06-30 22:06:00,0.69539,0.69572,0.69521,0.69554,152099999.0
2005-06-30 22:07:00,0.69569,0.69574,0.69539,0.69559,202200001.0
2005-06-30 22:08:00,0.69523,0.69571,0.69519,0.69558,124899999.0
2005-06-30 22:09:00,0.69557,0.69557,0.69515,0.69515,69100000.0
2005-06-30 22:10:00,0.69516,0.69578,0.69516,0.69561,125100002.0
2005-06-30 22:11:00,0.69551,0.6958,0.6955,0.6958,135099999.0
2005-06-30 22:12:00,0.6954,0.69561,0.69507,0.69532,155500001.0
2005-06-30 22:13:00,0.69499,0.6954,0.69494,0.6954,142800002.0
2005-06-30 22:14:00,0.69557,0.69557,0.69517,0.69546,91200000.0
2005-06-30 22:15:00,0.69548,0.69548,0.69525,0.69537,176600000.0
2005-06-30 22:16:00,0.69546,0.69556,0.69537,0.69553,99500000.0
2005-06-30 22:17:00,0.69566,0.6958,0.69531,0.69568,139200003.0
2005-06-30 22:18:00,0.69544,0.6956,0.69529,0.69535,125300002.0
2005-06-30 22:19:00,0.69536,0.69576,0.69536,0.69572,145399999.0
2005-06-30 22:20:00,0.69588,0.69588,0.69531,0.69546,75100000.0
2005-06-30 22:21:00,0.69552,0.69558,0.69524,0.69525,170300001.0
2005-06-30 22:22:00,0.69542,0.6956,0.69527,0.69548,77200000.0
2005-06-30 22:23:00,0.69534,0.69567,0.69525,0.69561,97199999.0
2005-06-30 22:24:00,0.6955,0.69577,0.69537,0.69577,243300004.0
2005-06-30 22:25:00,0.6957,0.69597,0.69553,0.69591,153700001.0
2005-06-30 22:26:00,0.6959,0.69605,0.69555,0.69561,80900001.0
2005-06-30 22:27:00,0.69583,0.69624,0.69577,0.69614,111899998.0
2005-06-30 22:28:00,0.69588,0.69604,0.69566,0.69604,130500001.0
2005-06-30 22:29:00,0.69593,0.6962,0.69593,0.69607,117999999.0
2005-06-30 22:30:00,0.69606,0.69622,0.69565,0.69609,197600001.0
2005-06-30 22:31:00,0.69614,0.69615,0.69582,0.69611,136799997.0
2005-06-30 22:32:00,0.69613,0.69649,0.69609,0.69617,123300000.0
2005-06-30 22:33:00,0.69618,0.69642,0.69596,0.69633,130999999.0
2005-06-30 22:34:00,0.69641,0.69642,0.69579,0.69617,95399999.0
2005-06-30 22:35:00,0.69637,0.69647,0.69619,0.69628,97200001.0
2005-06-30 22:36:00,0.69629,0.69641,0.69604,0.69608,122500000.0
2005-06-30 22:37:00,0.69643,0.69656,0.69616,0.6962,110399999.0
2005-06-30 22:38:00,0.69617,0.69651,0.69608,0.69613,99800000.0
2005-06-30 22:39:00,0.69622,0.69641,0.6961,0.69641,127600001.0
2005-06-30 22:40:00,0.69661,0.69681,0.69639,0.69681,155699998.0
2005-06-30 22:41:00,0.69677,0.69684,0.69663,0.69671,99100000.0
2005-06-30 22:42:00,0.69686,0.697,0.69658,0.69658,113899998.0
2005-06-30 22:43:00,0.6969,0.6972,0.6964,0.69695,174800001.0
2005-06-30 22:44:00,0.6969,0.6971,0.69659,0.69659,204299998.0
2005-06-30 22:45:00,0.6967,0.69684,0.69647,0.69652,182200000.0
2005-06-30 22:46:00,0.69663,0.69683,0.69636,0.69665,199799996.0
2005-06-30 22:47:00,0.69678,0.69699,0.69659,0.69695,159300002.0
2005-06-30 22:48:00,0.69698,0.69707,0.69666,0.6968,124099999.0
2005-06-30 22:49:00,0.69686,0.69691,0.6964,0.6964,111700000.0
2005-06-30 22:50:00,0.69648,0.69686,0.69646,0.69669,241600001.0
2005-06-30 22:51:00,0.69669,0.69692,0.69642,0.69658,192200001.0
2005-06-30 22:52:00,0.6967,0.69685,0.69662,0.69682,62000000.0
2005-06-30 22:53:00,0.69678,0.69678,0.69637,0.69678,100400001.0
2005-06-30 22:54:00,0.6967,0.69719,0.69649,0.69659,182600001.0
2005-06-30 22:55:00,0.69697,0.6972,0.69662,0.69662,125500000.0
2005-06-30 22:56:00,0.69701,0.69725,0.69629,0.69725,207599998.0
2005-06-30 22:57:00,0.69715,0.6975,0.69698,0.69745,78900000.0
2005-06-30 22:58:00,0.69723,0.69737,0.6968,0.69706,137399999.0
2005-06-30 22:59:00,0.69694,0.69728,0.69679,0.697,187399998.0
2005-06-30 23:00:00,0.69686,0.69739,0.69677,0.697,111400001.0
2005-06-30 23:01:00,0.69709,0.69731,0.69696,0.69723,166900001.0
2005-06-30 23:02:00,0.69733,0.69747,0.69692,0.69727,99699999.0
2005-06-30 23:03:00,0.69709,0.69727,0.69691,0.69712,128100001.0
2005-06-30 23:04:00,0.69717,0.69719,0.69668,0.697,149399999.0
2005-06-30 23:05:00,0.6971,0.6974,0.69698,0.69726,118500000.0
2005-06-30 23:06:00,0.69732,0.69732,0.69691,0.69695,130499997.0
2005-06-30 23:07:00,0.69685,0.69717,0.69669,0.69679,91000001.0
2005-06-30 23:08:00,0.69683,0.69728,0.69673,0.69715,152599999.0
2005-06-30 23:09:00,0.69693,0.69705,0.69672,0.697,57300000.0
2005-06-30 23:10:00,0.69705,0.6971,0.69681,0.69694,64599999.0
2005-06-30 23:11:00,0.69701,0.69719,0.69697,0.69706,103699999.0
2005-06-30 23:12:00,0.69699,0.69714,0.69683,0.69702,87800001.0
2005-06-30 23:13:00,0.69712,0.6972,0.69695,0.697,162499999.0
2005-06-30 23:14:00,0.697,0.69722,0.69691,0.69698,107300000.0
2005-06-30 23:15:00,0.69707,0.69719,0.69667,0.69667,98400001.0
2005-06-30 23:16:00,0.69675,0.6969,0.69666,0.6967,88999999.0
2005-06-30 23:17:00,0.69675,0.69686,0.69656,0.69669,118299999.0
2005-06-30 23:18:00,0.69677,0.69691,0.69669,0.69674,86600000.0
2005-06-30 23:19:00,0.6969,0.69696,0.69677,0.69688,128600001.0
2005-06-30 23:20:00,0.69693,0.69715,0.6968,0.697,154500002.0
2005-06-30 23:21:00,0.69695,0.69695,0.69666,0.6967,59500000.0
2005-06-30 23:22:00,0.69685,0.69713,0.69679,0.69708,82900002.0
2005-06-30 23:23:00,0.6967,0.69697,0.6967,0.69678,97200000.0
2005-06-30 23:24:00,0.69687,0.69706,0.69687,0.69705,124199999.0
2005-06-30 23:25:00,0.697,0.69718,0.697,0.69705,183999996.0
2005-06-30 23:26:00,0.69698,0.69715,0.69681,0.697,131799998.0
2005-06-30 23:27:00,0.69691,0.69716,0.69678,0.69679,153999999.0
2005-06-30 23:28:00,0.69624,0.69681,0.69624,0.69681,108799999.0
2005-06-30 23:29:00,0.69663,0.6968,0.69643,0.69653,140400001.0
2005-06-30 23:30:00,0.69659,0.69689,0.69659,0.69678,109099999.0
2005-06-30 23:31:00,0.69682,0.69686,0.69666,0.69666,121399999.0
2005-06-30 23:32:00,0.69677,0.69689,0.69669,0.69689,89200000.0
2005-06-30 23:33:00,0.69667,0.69703,0.69664,0.69688,96400000.0
2005-06-30 23:34:00,0.69666,0.69697,0.69661,0.69665,124399999.0
2005-06-30 23:35:00,0.69675,0.69685,0.69647,0.69685,130499999.0
2005-06-30 23:36:00,0.6968,0.69682,0.6967,0.69673,112199999.0
2005-06-30 23:37:00,0.69683,0.69685,0.69667,0.69672,85800000.0
2005-06-30 23:38:00,0.69653,0.69686,0.69653,0.69682,172999997.0
2005-06-30 23:39:00,0.69661,0.69661,0.6963,0.69641,160600001.0
2005-06-30 23:40:00,0.69637,0.69665,0.6963,0.69638,70100000.0
2005-06-30 23:41:00,0.6965,0.69666,0.69648,0.6966,132400001.0
2005-06-30 23:42:00,0.69663,0.69685,0.69653,0.69679,58900000.0
2005-06-30 23:43:00,0.69683,0.69692,0.69667,0.69682,136400000.0
2005-06-30 23:44:00,0.69691,0.69697,0.69647,0.69647,37500000.0
2005-06-30 23:45:00,0.6966,0.69701,0.6966,0.69691,79400000.0
2005-06-30 23:46:00,0.69695,0.69702,0.69668,0.6967,139800001.0
2005-06-30 23:47:00,0.69678,0.69695,0.69678,0.6969,58200000.0
2005-06-30 23:48:00,0.69694,0.69718,0.69683,0.697,170199999.0
2005-06-30 23:49:00,0.6971,0.69715,0.69686,0.69706,132399998.0
2005-06-30 23:50:00,0.69706,0.69714,0.69691,0.6971,111099998.0
2005-06-30 23:51:00,0.69709,0.69715,0.69698,0.69704,67099999.0
2005-06-30 23:52:00,0.69695,0.6972,0.69664,0.69679,112400000.0
2005-06-30 23:53:00,0.69687,0.69717,0.69687,0.69705,107300000.0
2005-06-30 23:54:00,0.697,0.6972,0.69659,0.69667,138999999.0
2005-06-30 23:55:00,0.69689,0.69692,0.69652,0.69672,150399998.0
2005-06-30 23:56:00,0.69672,0.69692,0.69663,0.69688,164700000.0
2005-06-30 23:57:00,0.69699,0.69711,0.69673,0.69679,111000001.0
2005-06-30 23:58:00,0.69679,0.69699,0.69659,0.69659,91700000.0
2005-06-30 23:59:00,0.69646,0.69682,0.69646,0.69674,110800000.0
2005-07-01 00:00:00,0.69685,0.69694,0.69644,0.69673,93500000.0
2005-07-01 00:01:00,0.69681,0.69682,0.69632,0.69651,89099999.0
2005-07-01 00:02:00,0.69639,0.69678,0.69639,0.69675,110000000.0
2005-07-01 00:03:00,0.69677,0.69686,0.69647,0.69686,110100000.0
2005-07-01 00:04:00,0.69696,0.69696,0.69653,0.69668,125199999.0
2005-07-01 00:05:00,0.69675,0.69689,0.69673,0.69676,103699999.0
2005-07-01 00:06:00,0.69674,0.69705,0.69667,0.69696,88899999.0
2005-07-01 00:07:00,0.69683,0.69713,0.69675,0.69695,62000000.0
2005-07-01 00:08:00,0.69682,0.69694,0.69672,0.69685,88200000.0
2005-07-01 00:09:00,0.69692,0.69712,0.69687,0.69693,90400001.0
2005-07-01 00:10:00,0.69692,0.69711,0.69676,0.69689,90100000.0
2005-07-01 00:11:00,0.69676,0.69711,0.69676,0.69692,134300002.0
2005-07-01 00:12:00,0.69693,0.69709,0.69679,0.69689,137900000.0
2005-07-01 00:13:00,0.69685,0.69696,0.69668,0.69685,80400000.0
2005-07-01 00:14:00,0.69663,0.69713,0.69663,0.69676,72500000.0
2005-07-01 00:15:00,0.6968,0.697,0.69657,0.69673,86600000.0
2005-07-01 00:16:00,0.69679,0.69679,0.69626,0.69634,63600000.0
2005-07-01 00:17:00,0.69651,0.69675,0.69643,0.69668,105900002.0
2005-07-01 00:18:00,0.6965,0.69668,0.69627,0.69654,83800000.0
2005-07-01 00:19:00,0.69658,0.69673,0.69636,0.69638,93700000.0
2005-07-01 00:20:00,0.69641,0.69657,0.69629,0.6964,86199999.0
2005-07-01 00:21:00,0.69643,0.69679,0.69632,0.69659,227900000.0
2005-07-01 00:22:00,0.69654,0.69677,0.69653,0.69667,182600002.0
2005-07-01 00:23:00,0.69669,0.69678,0.69642,0.69642,130900000.0
2005-07-01 00:24:00,0.69647,0.69669,0.6963,0.69668,56099999.0
2005-07-01 00:25:00,0.69669,0.69669,0.69616,0.6965,119100000.0
2005-07-01 00:26:00,0.69658,0.69658,0.69634,0.69644,98900001.0
2005-07-01 00:27:00,0.69646,0.69683,0.69637,0.69676,73200000.0
2005-07-01 00:28:00,0.69661,0.69679,0.6965,0.69671,115599999.0
2005-07-01 00:29:00,0.69678,0.69685,0.69654,0.69661,127899998.0
2005-07-01 00:30:00,0.69665,0.69672,0.6957,0.6957,156800001.0
2005-07-01 00:31:00,0.69586,0.69632,0.69586,0.69632,140800001.0
2005-07-01 00:32:00,0.69627,0.69634,0.69608,0.69627,149299999.0
2005-07-01 00:33:00,0.69615,0.69653,0.69613,0.69638,152499999.0
2005-07-01 00:34:00,0.69628,0.69655,0.69579,0.69579,74100001.0
2005-07-01 00:35:00,0.69587,0.69646,0.69587,0.69608,164399996.0
2005-07-01 00:36:00,0.69617,0.6963,0.69576,0.69579,125300000.0
2005-07-01 00:37:00,0.69604,0.69636,0.696,0.69608,208299998.0
2005-07-01 00:38:00,0.69597,0.69635,0.69597,0.69625,168299998.0
2005-07-01 00:39:00,0.69628,0.69628,0.69552,0.69578,167300000.0
2005-07-01 00:40:00,0.69581,0.69612,0.69553,0.69561,268300003.0
2005-07-01 00:41:00,0.69576,0.69587,0.69555,0.69556,151000001.0
2005-07-01 00:42:00,0.69579,0.69587,0.69524,0.69547,126400003.0
2005-07-01 00:43:00,0.69548,0.69564,0.69541,0.69543,103600001.0
2005-07-01 00:44:00,0.69531,0.69567,0.69531,0.69567,87500001.0
2005-07-01 00:45:00,0.69564,0.69564,0.69529,0.69547,59000001.0
2005-07-01 00:46:00,0.69527,0.69557,0.69524,0.6954,99900000.0
2005-07-01 00:47:00,0.69516,0.6953,0.69494,0.69494,98200001.0
2005-07-01 00:48:00,0.69498,0.6952,0.6949,0.69506,125700000.0
2005-07-01 00:49:00,0.69502,0.69521,0.69479,0.69516,154700001.0
2005-07-01 00:50:00,0.69506,0.69517,0.69495,0.69512,90899999.0
2005-07-01 00:51:00,0.69515,0.69543,0.69499,0.69533,72199999.0
2005-07-01 00:52:00,0.69559,0.69568,0.69509,0.69556,122899999.0
2005-07-01 00:53:00,0.69557,0.69563,0.69521,0.69528,137200001.0
2005-07-01 00:54:00,0.69526,0.69585,0.69511,0.69543,134000000.0
2005-07-01 00:55:00,0.69535,0.69561,0.6952,0.69561,125100000.0
2005-07-01 00:56:00,0.6954,0.69569,0.69531,0.69547,145199999.0
2005-07-01 00:57:00,0.69553,0.6957,0.69553,0.69554,72200000.0
2005-07-01 00:58:00,0.69551,0.69572,0.6955,0.69559,169000000.0
2005-07-01 00:59:00,0.69536,0.69551,0.69524,0.69539,64700000.0
2005-07-01 01:00:00,0.69525,0.69549,0.6951,0.69517,59700000.0
2005-07-01 01:01:00,0.69549,0.69566,0.69525,0.69525,86499998.0
2005-07-01 01:02:00,0.69559,0.69559,0.69488,0.69488,151900001.0
2005-07-01 01:03:00,0.69517,0.69537,0.69502,0.69508,108499998.0
2005-07-01 01:04:00,0.69522,0.69536,0.69494,0.69536,89600001.0
2005-07-01 01:05:00,0.69476,0.69509,0.69476,0.69492,76499999.0
2005-07-01 01:06:00,0.6949,0.69521,0.6948,0.69482,102300000.0
2005-07-01 01:07:00,0.69481,0.69513,0.69474,0.69513,109600000.0
2005-07-01 01:08:00,0.69489,0.69509,0.6948,0.6949,124600002.0
2005-07-01 01:09:00,0.69496,0.69521,0.69484,0.69491,188800002.0
2005-07-01 01:10:00,0.69489,0.69507,0.69488,0.69493,155099995.0
2005-07-01 01:11:00,0.695,0.69517,0.69493,0.69493,160200002.0
2005-07-01 01:12:00,0.69494,0.69522,0.6949,0.6949,107100000.0
2005-07-01 01:13:00,0.69495,0.69522,0.69489,0.69498,166499998.0
2005-07-01 01:14:00,0.69491,0.6951,0.69488,0.69488,102500000.0
2005-07-01 01:15:00,0.69496,0.69512,0.69485,0.69512,109800000.0
2005-07-01 01:16:00,0.69503,0.69519,0.69498,0.69518,79600001.0
2005-07-01 01:17:00,0.69512,0.69529,0.69476,0.69476,101700001.0
2005-07-01 01:18:00,0.695,0.69528,0.69476,0.695,98300000.0
2005-07-01 01:19:00,0.69506,0.69534,0.69492,0.69507,45300000.0
2005-07-01 01:20:00,0.69542,0.69545,0.69507,0.69543,57700000.0
2005-07-01 01:21:00,0.69495,0.6955,0.69493,0.69529,90700001.0
2005-07-01 01:22:00,0.69519,0.69519,0.69479,0.69497,112700001.0
2005-07-01 01:23:00,0.69508,0.69548,0.69499,0.69499,186000002.0
2005-07-01 01:24:00,0.69531,0.6955,0.69513,0.6955,110799999.0
2005-07-01 01:25:00,0.69523,0.69535,0.69497,0.69508,76600000.0
2005-07-01 01:26:00,0.69493,0.69503,0.69479,0.69499,107400001.0
2005-07-01 01:27:00,0.69517,0.69531,0.69504,0.69504,114599999.0
2005-07-01 01:28:00,0.69502,0.69533,0.69494,0.69502,186500000.0
2005-07-01 01:29:00,0.69508,0.69518,0.69488,0.69503,161999999.0
2005-07-01 01:30:00,0.69507,0.69519,0.69478,0.69488,91499998.0
2005-07-01 01:31:00,0.69475,0.69511,0.69473,0.69505,84899999.0
2005-07-01 01:32:00,0.69485,0.69506,0.6946,0.69477,171300001.0
2005-07-01 01:33:00,0.6947,0.695,0.6946,0.69485,146300001.0
2005-07-01 01:34:00,0.69484,0.69488,0.69442,0.69466,120400001.0
2005-07-01 01:35:00,0.69446,0.69474,0.69442,0.69474,153199996.0
2005-07-01 01:36:00,0.69476,0.69482,0.69464,0.69471,180799996.0
2005-07-01 01:37:00,0.69475,0.69475,0.69432,0.69455,87400000.0
2005-07-01 01:38:00,0.69467,0.69473,0.69403,0.69448,103599999.0
2005-07-01 01:39:00,0.69457,0.69475,0.69433,0.69444,116500000.0
2005-07-01 01:40:00,0.69457,0.69475,0.69422,0.69431,135300001.0
2005-07-01 01:41:00,0.69457,0.69498,0.69457,0.69465,126200000.0
2005-07-01 01:42:00,0.69449,0.69494,0.69449,0.6949,75300000.0
2005-07-01 01:43:00,0.69448,0.69507,0.69448,0.69478,114099999.0
2005-07-01 01:44:00,0.69494,0.69497,0.69448,0.69481,135900001.0
2005-07-01 01:45:00,0.6949,0.69516,0.69482,0.69503,99799998.0
2005-07-01 01:46:00,0.69508,0.69516,0.69483,0.69483,104099999.0
2005-07-01 01:47:00,0.69508,0.69532,0.69508,0.69509,101600001.0
2005-07-01 01:48:00,0.69514,0.69522,0.69492,0.69522,33600000.0
2005-07-01 01:49:00,0.69554,0.69564,0.69484,0.69535,130300000.0
2005-07-01 01:50:00,0.69518,0.69566,0.6948,0.69546,109300001.0
2005-07-01 01:51:00,0.69522,0.69552,0.69501,0.69506,186899999.0
2005-07-01 01:52:00,0.69491,0.69516,0.69487,0.69516,101100000.0
2005-07-01 01:53:00,0.69491,0.69513,0.69468,0.69513,51100000.0
2005-07-01 01:54:00,0.69516,0.69519,0.69498,0.69498,104499999.0
2005-07-01 01:55:00,0.69498,0.69527,0.69483,0.69527,158200003.0
2005-07-01 01:56:00,0.69516,0.69516,0.69459,0.69479,126600000.0
2005-07-01 01:57:00,0.69484,0.69495,0.69466,0.69487,78599999.0
2005-07-01 01:58:00,0.69479,0.69486,0.69458,0.69476,92500001.0
2005-07-01 01:59:00,0.69457,0.69485,0.69453,0.69484,117600000.0
2005-07-01 02:00:00,0.69486,0.69492,0.69473,0.69473,116399999.0
2005-07-01 02:01:00,0.69477,0.69486,0.6947,0.69484,110099999.0
2005-07-01 02:02:00,0.69479,0.69495,0.69472,0.6948,181700003.0
2005-07-01 02:03:00,0.69482,0.69504,0.69464,0.69472,108400001.0
2005-07-01 02:04:00,0.69482,0.69487,0.69458,0.69471,104400000.0
2005-07-01 02:05:00,0.69477,0.69497,0.69474,0.69483,103599999.0
2005-07-01 02:06:00,0.69477,0.69503,0.69477,0.69479,133800000.0
2005-07-01 02:07:00,0.69503,0.69505,0.6946,0.69465,48900000.0
2005-07-01 02:08:00,0.69457,0.6948,0.69446,0.69463,74800000.0
2005-07-01 02:09:00,0.69435,0.69461,0.6942,0.69427,131300001.0
2005-07-01 02:10:00,0.69438,0.69468,0.69426,0.69464,81300000.0
2005-07-01 02:11:00,0.69464,0.69473,0.69413,0.69415,70600000.0
2005-07-01 02:12:00,0.69406,0.69434,0.69403,0.69427,123500000.0
2005-07-01 02:13:00,0.69434,0.6946,0.69428,0.69453,148100000.0
2005-07-01 02:14:00,0.69447,0.69458,0.69433,0.69433,146199997.0
2005-07-01 02:15:00,0.69421,0.69464,0.69421,0.6946,77500000.0
2005-07-01 02:16:00,0.69425,0.69447,0.69419,0.69429,123100001.0
2005-07-01 02:17:00,0.69414,0.69449,0.69402,0.69449,89500000.0
2005-07-01 02:18:00,0.69438,0.69457,0.69435,0.69435,103199999.0
2005-07-01 02:19:00,0.69421,0.69429,0.69409,0.69429,111499997.0
2005-07-01 02:20:00,0.69456,0.69459,0.6943,0.69435,58200000.0
2005-07-01 02:21:00,0.69442,0.69456,0.69434,0.69439,97499999.0
2005-07-01 02:22:00,0.69466,0.6949,0.69455,0.69485,104300000.0
2005-07-01 02:23:00,0.69502,0.69531,0.6948,0.69485,121300000.0
2005-07-01 02:24:00,0.69504,0.69522,0.69498,0.69522,92400000.0
2005-07-01 02:25:00,0.6956,0.69593,0.69549,0.69556,96500001.0
2005-07-01 02:26:00,0.69544,0.69579,0.69536,0.6956,59600000.0
2005-07-01 02:27:00,0.69572,0.69588,0.69522,0.69553,101200000.0
2005-07-01 02:28:00,0.69528,0.69545,0.69507,0.69528,145300001.0
2005-07-01 02:29:00,0.69498,0.69515,0.69452,0.69452,107299998.0
2005-07-01 02:30:00,0.69441,0.69518,0.69438,0.69512,76600001.0
2005-07-01 02:31:00,0.69489,0.69513,0.69481,0.69504,106600001.0
2005-07-01 02:32:00,0.69527,0.69527,0.69495,0.69526,135300000.0
2005-07-01 02:33:00,0.69491,0.6952,0.69482,0.6952,95400000.0
2005-07-01 02:34:00,0.69528,0.69529,0.69504,0.6952,167399999.0
2005-07-01 02:35:00,0.69519,0.69535,0.695,0.69528,99700001.0
2005-07-01 02:36:00,0.69505,0.69535,0.695,0.69522,108800001.0
2005-07-01 02:37:00,0.69535,0.696,0.69526,0.696,161900003.0
2005-07-01 02:38:00,0.69571,0.6961,0.69556,0.69574,108399999.0
2005-07-01 02:39:00,0.69564,0.69604,0.69557,0.69587,97100000.0
2005-07-01 02:40:00,0.69563,0.69601,0.69551,0.69578,136300001.0
2005-07-01 02:41:00,0.69574,0.69608,0.6957,0.69593,97700000.0
2005-07-01 02:42:00,0.69584,0.69593,0.69565,0.69574,186699999.0
2005-07-01 02:43:00,0.69582,0.69586,0.69565,0.69579,136300000.0
2005-07-01 02:44:00,0.69569,0.69584,0.69556,0.69571,114400001.0
2005-07-01 02:45:00,0.69586,0.69592,0.69575,0.6959,72200000.0
2005-07-01 02:46:00,0.69561,0.69607,0.69558,0.69596,110500000.0
2005-07-01 02:47:00,0.69571,0.69602,0.69563,0.69567,114399999.0
2005-07-01 02:48:00,0.69556,0.69598,0.69556,0.69557,133400001.0
2005-07-01 02:49:00,0.69583,0.69592,0.69564,0.69579,88300000.0
2005-07-01 02:50:00,0.69587,0.69591,0.69573,0.69586,94600002.0
2005-07-01 02:51:00,0.69584,0.69584,0.6955,0.69566,71700001.0
2005-07-01 02:52:00,0.69558,0.69581,0.69525,0.69525,104600000.0
2005-07-01 02:53:00,0.6953,0.69558,0.69514,0.69538,137100000.0
2005-07-01 02:54:00,0.69566,0.69589,0.6956,0.69568,171700001.0
2005-07-01 02:55:00,0.6956,0.6956,0.69536,0.69549,70900000.0
2005-07-01 02:56:00,0.69553,0.69592,0.69535,0.69582,94300001.0
2005-07-01 02:57:00,0.69551,0.69572,0.69538,0.69564,148300001.0
2005-07-01 02:58:00,0.69567,0.6958,0.69537,0.69544,82999999.0
2005-07-01 02:59:00,0.69541,0.69572,0.69525,0.69535,50100000.0
2005-07-01 03:00:00,0.69525,0.69563,0.69508,0.69545,107699997.0
2005-07-01 03:01:00,0.6954,0.69565,0.6953,0.69543,49400000.0
2005-07-01 03:02:00,0.69532,0.69549,0.69497,0.69503,124800002.0
2005-07-01 03:03:00,0.69496,0.69525,0.69482,0.69488,96399999.0
2005-07-01 03:04:00,0.69496,0.69513,0.6948,0.69495,85500001.0
2005-07-01 03:05:00,0.69468,0.69506,0.69461,0.69492,126799998.0
2005-07-01 03:06:00,0.69474,0.69479,0.69448,0.69453,85200000.0
2005-07-01 03:07:00,0.6946,0.69475,0.69418,0.69418,160500002.0
2005-07-01 03:08:00,0.69427,0.69446,0.69409,0.69409,155000001.0
2005-07-01 03:09:00,0.69399,0.69447,0.69399,0.69443,117600001.0
2005-07-01 03:10:00,0.69432,0.6944,0.69404,0.69412,88799998.0
2005-07-01 03:11:00,0.69397,0.6942,0.69385,0.69385,143500001.0
2005-07-01 03:12:00,0.69371,0.69393,0.69345,0.69364,72200000.0
2005-07-01 03:13:00,0.69356,0.69389,0.69346,0.69356,101300000.0
2005-07-01 03:14:00,0.69374,0.69387,0.69351,0.6938,114600000.0
2005-07-01 03:15:00,0.69361,0.69381,0.69356,0.69369,58700001.0
2005-07-01 03:16:00,0.69389,0.69394,0.69355,0.69378,152099998.0
2005-07-01 03:17:00,0.69358,0.69388,0.69358,0.69373,59300000.0
2005-07-01 03:18:00,0.69393,0.69397,0.69358,0.69358,110900000.0
2005-07-01 03:19:00,0.69364,0.69407,0.69363,0.69363,87500000.0
2005-07-01 03:20:00,0.69405,0.69424,0.69365,0.6941,105999999.0
2005-07-01 03:21:00,0.69393,0.69409,0.69334,0.69334,122100001.0
2005-07-01 03:22:00,0.69332,0.69388,0.69332,0.6938,94200001.0
2005-07-01 03:23:00,0.69344,0.69369,0.69342,0.69345,89100000.0
2005-07-01 03:24:00,0.69337,0.6936,0.69309,0.69324,111300001.0
2005-07-01 03:25:00,0.69316,0.69333,0.69296,0.69308,104900001.0
2005-07-01 03:26:00,0.69302,0.69342,0.69302,0.69331,90399999.0
2005-07-01 03:27:00,0.69325,0.69342,0.69312,0.69331,122600001.0
2005-07-01 03:28:00,0.69308,0.69353,0.69303,0.6934,113600002.0
2005-07-01 03:29:00,0.69333,0.69359,0.69321,0.69359,47700000.0
2005-07-01 03:30:00,0.69378,0.69438,0.69361,0.69403,55200000.0
2005-07-01 03:31:00,0.69407,0.69421,0.69363,0.69386,117700000.0
2005-07-01 03:32:00,0.69378,0.69414,0.6937,0.69388,102200000.0
2005-07-01 03:33:00,0.69416,0.69416,0.69375,0.6938,154000001.0
2005-07-01 03:34:00,0.69384,0.69401,0.69368,0.69376,89400002.0
2005-07-01 03:35:00,0.69385,0.69427,0.69372,0.69402,108999999.0
2005-07-01 03:36:00,0.69381,0.69418,0.69373,0.69385,117600002.0
2005-07-01 03:37:00,0.69374,0.69381,0.69341,0.69365,102700001.0
2005-07-01 03:38:00,0.69356,0.69376,0.69339,0.6935,55500000.0
2005-07-01 03:39:00,0.69355,0.69376,0.6934,0.69352,78900000.0
2005-07-01 03:40:00,0.69338,0.69361,0.6932,0.69332,88299999.0
2005-07-01 03:41:00,0.69316,0.69385,0.69316,0.69378,85300001.0
2005-07-01 03:42:00,0.69357,0.6937,0.69351,0.6937,79100000.0
2005-07-01 03:43:00,0.69352,0.69367,0.69342,0.69362,82599999.0
2005-07-01 03:44:00,0.69356,0.6938,0.69342,0.69344,111100000.0
2005-07-01 03:45:00,0.69378,0.69403,0.69365,0.69367,120899999.0
2005-07-01 03:46:00,0.69386,0.69399,0.69363,0.69399,101900002.0
2005-07-01 03:47:00,0.69396,0.69401,0.69374,0.69376,91800000.0
2005-07-01 03:48:00,0.69385,0.69423,0.69369,0.69401,138499999.0
2005-07-01 03:49:00,0.69406,0.6942,0.69392,0.69397,95600000.0
2005-07-01 03:50:00,0.69383,0.69411,0.69382,0.69398,76200000.0
2005-07-01 03:51:00,0.69398,0.6942,0.69387,0.69418,94300000.0
2005-07-01 03:52:00,0.69406,0.69418,0.69379,0.69395,84999999.0
2005-07-01 03:53:00,0.69387,0.69394,0.69349,0.6935,106800002.0
2005-07-01 03:54:00,0.69369,0.69398,0.69357,0.69398,121299999.0
2005-07-01 03:55:00,0.69372,0.6939,0.69367,0.6939,89099999.0
2005-07-01 03:56:00,0.69389,0.69398,0.69352,0.69355,84599999.0
2005-07-01 03:57:00,0.69372,0.69392,0.69352,0.69373,140599998.0
2005-07-01 03:58:00,0.69386,0.69386,0.69337,0.6935,162300001.0
2005-07-01 03:59:00,0.6937,0.69381,0.69356,0.69381,118499998.0
2005-07-01 04:00:00,0.69376,0.69397,0.69354,0.69396,164999999.0
2005-07-01 04:01:00,0.69373,0.69384,0.69364,0.69374,107399999.0
2005-07-01 04:02:00,0.69363,0.69396,0.69359,0.69359,129000000.0
2005-07-01 04:03:00,0.69386,0.69392,0.69363,0.69363,129000001.0
2005-07-01 04:04:00,0.69358,0.69395,0.69358,0.69378,50300000.0
2005-07-01 04:05:00,0.69374,0.69394,0.69359,0.69367,69100000.0
2005-07-01 04:06:00,0.69399,0.69399,0.69362,0.69393,130100000.0
2005-07-01 04:07:00,0.69392,0.69392,0.69347,0.69365,147300000.0
2005-07-01 04:08:00,0.6937,0.69379,0.69348,0.69379,72900000.0
2005-07-01 04:09:00,0.69381,0.69393,0.69351,0.6937,74600000.0
2005-07-01 04:10:00,0.69347,0.69383,0.69339,0.69357,106100002.0
2005-07-01 04:11:00,0.69359,0.69379,0.69345,0.69376,106200000.0
2005-07-01 04:12:00,0.69374,0.6938,0.69333,0.69341,120599998.0
2005-07-01 04:13:00,0.69365,0.69373,0.69349,0.69365,69500000.0
2005-07-01 04:14:00,0.69357,0.69387,0.69347,0.69378,101800003.0
2005-07-01 04:15:00,0.69367,0.69374,0.69351,0.69368,70200000.0
2005-07-01 04:16:00,0.69348,0.69358,0.69339,0.69339,153400000.0
2005-07-01 04:17:00,0.69355,0.69365,0.69339,0.69353,75100000.0
2005-07-01 04:18:00,0.69321,0.69373,0.69313,0.69373,163099998.0
2005-07-01 04:19:00,0.6934,0.69364,0.69333,0.69356,135099997.0
2005-07-01 04:20:00,0.69378,0.69384,0.69352,0.69354,104600001.0
2005-07-01 04:21:00,0.69354,0.69383,0.69354,0.69379,123500000.0
2005-07-01 04:22:00,0.6938,0.69385,0.69363,0.69364,66000000.0
2005-07-01 04:23:00,0.69371,0.69381,0.6936,0.69379,81099999.0
2005-07-01 04:24:00,0.69373,0.69381,0.69361,0.69362,83000000.0
2005-07-01 04:25:00,0.69382,0.69395,0.69376,0.69379,67900000.0
2005-07-01 04:26:00,0.69365,0.69373,0.69329,0.69329,129700000.0
2005-07-01 04:27:00,0.69357,0.69363,0.69324,0.6936,185899999.0
2005-07-01 04:28:00,0.69365,0.69377,0.69345,0.6937,94000000.0
2005-07-01 04:29:00,0.69345,0.69372,0.69326,0.6935,104400000.0
2005-07-01 04:30:00,0.69343,0.69348,0.69316,0.69326,89900001.0
2005-07-01 04:31:00,0.69337,0.69356,0.69332,0.69332,100499998.0
2005-07-01 04:32:00,0.69303,0.69355,0.69303,0.69335,77799999.0
2005-07-01 04:33:00,0.69333,0.69354,0.69321,0.69338,113699999.0
2005-07-01 04:34:00,0.69364,0.69365,0.69334,0.69345,141400001.0
2005-07-01 04:35:00,0.69336,0.6936,0.69327,0.6936,145799999.0
2005-07-01 04:36:00,0.69355,0.69429,0.69355,0.69393,142100001.0
2005-07-01 04:37:00,0.69393,0.69414,0.69372,0.69377,129500000.0
2005-07-01 04:38:00,0.69428,0.69428,0.69368,0.69388,110000000.0
2005-07-01 04:39:00,0.69375,0.69399,0.69359,0.69395,93300000.0
2005-07-01 04:40:00,0.69386,0.69386,0.69355,0.69355,91399999.0
2005-07-01 04:41:00,0.69353,0.69384,0.69348,0.69367,126400000.0
2005-07-01 04:42:00,0.69362,0.69389,0.69362,0.69371,155300002.0
2005-07-01 04:43:00,0.69372,0.69387,0.69356,0.69361,65800000.0
2005-07-01 04:44:00,0.69388,0.69401,0.69355,0.69363,116600001.0
2005-07-01 04:45:00,0.69379,0.69408,0.69375,0.69408,136999998.0
2005-07-01 04:46:00,0.69393,0.69406,0.69375,0.69386,109000000.0
2005-07-01 04:47:00,0.69404,0.6942,0.69383,0.69399,109200000.0
2005-07-01 04:48:00,0.6943,0.69445,0.69397,0.69412,104100000.0
2005-07-01 04:49:00,0.69413,0.69434,0.69394,0.69414,143300002.0
2005-07-01 04:50:00,0.69451,0.69452,0.69399,0.69422,69400000.0
2005-07-01 04:51:00,0.69452,0.69454,0.69407,0.69419,90999999.0
2005-07-01 04:52:00,0.69427,0.69444,0.6941,0.69435,139400000.0
2005-07-01 04:53:00,0.6944,0.69454,0.6941,0.6941,76300001.0
2005-07-01 04:54:00,0.69405,0.69449,0.69397,0.69449,101999996.0
2005-07-01 04:55:00,0.69457,0.69457,0.69406,0.69427,115500000.0
2005-07-01 04:56:00,0.69437,0.69447,0.69403,0.6942,114400000.0
2005-07-01 04:57:00,0.69457,0.69457,0.69393,0.69393,100600002.0
2005-07-01 04:58:00,0.69407,0.69434,0.69407,0.6941,118800002.0
2005-07-01 04:59:00,0.69418,0.69449,0.69405,0.69436,87700001.0
2005-07-01 05:00:00,0.69433,0.69441,0.69408,0.6942,70500000.0
2005-07-01 05:01:00,0.6941,0.69445,0.69409,0.69431,89800001.0
2005-07-01 05:02:00,0.69452,0.69466,0.69428,0.69436,116400001.0
2005-07-01 05:03:00,0.69438,0.69466,0.69425,0.69466,110399997.0
2005-07-01 05:04:00,0.6948,0.6948,0.69434,0.69473,162099999.0
2005-07-01 05:05:00,0.69471,0.69472,0.69449,0.69449,152600004.0
2005-07-01 05:06:00,0.69464,0.69466,0.69429,0.69431,119000002.0
2005-07-01 05:07:00,0.69435,0.69471,0.69432,0.69471,98999999.0
2005-07-01 05:08:00,0.69482,0.69482,0.69419,0.69419,120899997.0
2005-07-01 05:09:00,0.69415,0.6945,0.69412,0.69445,76899999.0
2005-07-01 05:10:00,0.69432,0.69446,0.6941,0.69439,103499999.0
2005-07-01 05:11:00,0.69433,0.69465,0.69418,0.69418,107300003.0
2005-07-01 05:12:00,0.69415,0.69433,0.69397,0.69408,133200002.0
2005-07-01 05:13:00,0.69398,0.69441,0.69398,0.6942,90300000.0
2005-07-01 05:14:00,0.69422,0.69438,0.69396,0.69396,71300000.0
2005-07-01 05:15:00,0.69399,0.69445,0.69399,0.69421,83900000.0
2005-07-01 05:16:00,0.69431,0.69446,0.69414,0.69414,59900001.0
2005-07-01 05:17:00,0.69415,0.69425,0.69388,0.69405,91500000.0
2005-07-01 05:18:00,0.69401,0.69418,0.69375,0.69407,112500001.0
2005-07-01 05:19:00,0.69404,0.69422,0.69391,0.69422,54200000.0
2005-07-01 05:20:00,0.69401,0.69422,0.6939,0.69407,113699999.0
2005-07-01 05:21:00,0.69406,0.69424,0.69394,0.69408,64500000.0
2005-07-01 05:22:00,0.69414,0.69423,0.69383,0.694,143500002.0
2005-07-01 05:23:00,0.69405,0.69427,0.69393,0.69424,78000000.0
2005-07-01 05:24:00,0.69423,0.69427,0.694,0.69415,129699998.0
2005-07-01 05:25:00,0.69393,0.69438,0.69393,0.69417,131000001.0
2005-07-01 05:26:00,0.69429,0.69438,0.69398,0.69422,85000001.0
2005-07-01 05:27:00,0.69414,0.69414,0.69373,0.69413,68900001.0
2005-07-01 05:28:00,0.69437,0.69437,0.69387,0.69398,58999999.0
2005-07-01 05:29:00,0.69415,0.69423,0.69356,0.69375,140200000.0
2005-07-01 05:30:00,0.69385,0.69425,0.69385,0.69407,68299999.0
2005-07-01 05:31:00,0.69416,0.6942,0.69399,0.69409,102199999.0
2005-07-01 05:32:00,0.6941,0.69422,0.69398,0.694,187999998.0
2005-07-01 05:33:00,0.69413,0.6943,0.69392,0.69425,109099999.0
2005-07-01 05:34:00,0.6939,0.69418,0.6939,0.69395,105600000.0
2005-07-01 05:35:00,0.69411,0.69425,0.69404,0.69409,142600001.0
2005-07-01 05:36:00,0.69409,0.69423,0.69369,0.69383,87600002.0
2005-07-01 05:37:00,0.69396,0.69434,0.69396,0.69415,82400001.0
2005-07-01 05:38:00,0.69407,0.69429,0.69399,0.69415,92500000.0
2005-07-01 05:39:00,0.69413,0.69443,0.6941,0.69423,92599999.0
2005-07-01 05:40:00,0.69413,0.69446,0.69402,0.69433,73199999.0
2005-07-01 05:41:00,0.69435,0.69439,0.69405,0.69405,104300002.0
2005-07-01 05:42:00,0.69422,0.69438,0.69406,0.69419,98699998.0
2005-07-01 05:43:00,0.69408,0.69444,0.69405,0.69439,95899999.0
2005-07-01 05:44:00,0.69432,0.69442,0.69414,0.6944,64599999.0
2005-07-01 05:45:00,0.69438,0.69438,0.69394,0.6941,155000000.0
2005-07-01 05:46:00,0.6938,0.69414,0.69379,0.69393,156800003.0
2005-07-01 05:47:00,0.69386,0.69421,0.69378,0.69421,182200000.0
2005-07-01 05:48:00,0.69404,0.69407,0.69375,0.69377,74599999.0
2005-07-01 05:49:00,0.69389,0.69413,0.6937,0.69413,131600000.0
2005-07-01 05:50:00,0.69422,0.69433,0.69382,0.69404,76400000.0
2005-07-01 05:51:00,0.69412,0.69423,0.69387,0.69419,113400002.0
2005-07-01 05:52:00,0.6942,0.69427,0.69413,0.69416,99800000.0
2005-07-01 05:53:00,0.69416,0.69421,0.69391,0.69421,90400000.0
2005-07-01 05:54:00,0.69419,0.69449,0.69417,0.69424,146299999.0
2005-07-01 05:55:00,0.69418,0.69424,0.69413,0.69422,74600000.0
2005-07-01 05:56:00,0.69421,0.69423,0.69374,0.6938,82599999.0
2005-07-01 05:57:00,0.69396,0.69409,0.69381,0.69392,100499998.0
2005-07-01 05:58:00,0.69405,0.69414,0.69384,0.69412,105999999.0
2005-07-01 05:59:00,0.69413,0.69427,0.69394,0.69424,79100000.0
2005-07-01 06:00:00,0.69418,0.69421,0.69404,0.69415,155000001.0
2005-07-01 06:01:00,0.69427,0.69427,0.6939,0.69407,141600003.0
2005-07-01 06:02:00,0.69403,0.69426,0.6939,0.69421,116700001.0
2005-07-01 06:03:00,0.69405,0.69417,0.6938,0.69417,113000000.0
2005-07-01 06:04:00,0.69414,0.69423,0.69399,0.6941,96200000.0
2005-07-01 06:05:00,0.69412,0.69421,0.69405,0.69415,112200000.0
2005-07-01 06:06:00,0.69413,0.69418,0.69391,0.694,129800000.0
2005-07-01 06:07:00,0.69412,0.69422,0.69384,0.69391,96300000.0
2005-07-01 06:08:00,0.69407,0.69425,0.69389,0.69392,85100000.0
2005-07-01 06:09:00,0.69399,0.69414,0.69375,0.694,122800000.0
2005-07-01 06:10:00,0.69391,0.69414,0.6937,0.69412,95700001.0
2005-07-01 06:11:00,0.69408,0.69414,0.69371,0.69382,131100000.0
2005-07-01 06:12:00,0.69376,0.69411,0.69376,0.69385,78800000.0
2005-07-01 06:13:00,0.69375,0.69386,0.6937,0.69375,105099999.0
2005-07-01 06:14:00,0.69382,0.69385,0.69342,0.69346,86100001.0
2005-07-01 06:15:00,0.69354,0.6937,0.69332,0.69345,91699999.0
2005-07-01 06:16:00,0.69334,0.69364,0.69316,0.69345,140600000.0
2005-07-01 06:17:00,0.69358,0.69363,0.69348,0.6936,68600001.0
2005-07-01 06:18:00,0.6937,0.6938,0.6934,0.6934,127799999.0
2005-07-01 06:19:00,0.69366,0.69382,0.6935,0.69364,124299999.0
2005-07-01 06:20:00,0.69357,0.69381,0.69349,0.69374,143300002.0
2005-07-01 06:21:00,0.6935,0.69398,0.69347,0.69364,108599999.0
2005-07-01 06:22:00,0.69344,0.6938,0.69342,0.6938,49800000.0
2005-07-01 06:23:00,0.69378,0.69387,0.69329,0.69354,185700002.0
2005-07-01 06:24:00,0.69343,0.69363,0.69327,0.69351,95799999.0
2005-07-01 06:25:00,0.69333,0.6937,0.69326,0.6936,55900000.0
2005-07-01 06:26:00,0.69351,0.69363,0.69327,0.6933,120699998.0
2005-07-01 06:27:00,0.69328,0.69367,0.69328,0.69343,146600001.0
2005-07-01 06:28:00,0.6935,0.69366,0.69342,0.6935,84199999.0
2005-07-01 06:29:00,0.69362,0.69366,0.69344,0.69352,90100002.0
2005-07-01 06:30:00,0.69359,0.69373,0.69354,0.69373,151700000.0
2005-07-01 06:31:00,0.69364,0.69372,0.69333,0.69335,137199998.0
2005-07-01 06:32:00,0.69362,0.69368,0.69334,0.69343,112399998.0
2005-07-01 06:33:00,0.69318,0.69359,0.69318,0.69357,104300000.0
2005-07-01 06:34:00,0.6935,0.69364,0.69309,0.69341,146800001.0
2005-07-01 06:35:00,0.69336,0.69375,0.6932,0.69375,70500001.0
2005-07-01 06:36:00,0.69361,0.69369,0.69316,0.69329,136099999.0
2005-07-01 06:37:00,0.69342,0.69354,0.69282,0.69304,99300000.0
2005-07-01 06:38:00,0.69297,0.69312,0.69207,0.69223,124600000.0
2005-07-01 06:39:00,0.69213,0.69319,0.69198,0.6931,93200000.0
2005-07-01 06:40:00,0.69271,0.69302,0.69271,0.69291,119299998.0
2005-07-01 06:41:00,0.693,0.693,0.69251,0.69256,84700002.0
2005-07-01 06:42:00,0.69245,0.69283,0.69233,0.6927,93900000.0
2005-07-01 06:43:00,0.69242,0.6926,0.69231,0.69256,70500000.0
2005-07-01 06:44:00,0.69246,0.69268,0.69236,0.69263,100300000.0
2005-07-01 06:45:00,0.69255,0.69287,0.69242,0.69263,78600000.0
2005-07-01 06:46:00,0.69262,0.69268,0.69234,0.69268,133400003.0
2005-07-01 06:47:00,0.69243,0.69272,0.6924,0.69265,74900000.0
2005-07-01 06:48:00,0.69274,0.69278,0.69228,0.69235,130399999.0
2005-07-01 06:49:00,0.69244,0.69262,0.69237,0.6925,112899997.0
2005-07-01 06:50:00,0.69254,0.69255,0.69223,0.69228,116500000.0
2005-07-01 06:51:00,0.69223,0.69251,0.69213,0.69246,169500001.0
2005-07-01 06:52:00,0.6923,0.69258,0.6922,0.69247,154000001.0
2005-07-01 06:53:00,0.69218,0.69233,0.69201,0.69211,172199998.0
2005-07-01 06:54:00,0.69206,0.69225,0.69188,0.69199,86100000.0
2005-07-01 06:55:00,0.69202,0.6922,0.69201,0.69215,79500001.0
2005-07-01 06:56:00,0.69212,0.69215,0.6919,0.69215,129800003.0
2005-07-01 06:57:00,0.69205,0.69233,0.69192,0.69233,65599999.0
2005-07-01 06:58:00,0.69209,0.69233,0.69198,0.69219,130899998.0
2005-07-01 06:59:00,0.69226,0.69226,0.69174,0.69178,104700001.0
2005-07-01 07:00:00,0.69231,0.69231,0.69184,0.69184,106700000.0
2005-07-01 07:01:00,0.69198,0.69215,0.69178,0.69206,100000000.0
2005-07-01 07:02:00,0.69218,0.69218,0.6917,0.69172,112900000.0
2005-07-01 07:03:00,0.69201,0.69208,0.69148,0.69155,98600002.0
2005-07-01 07:04:00,0.69168,0.6918,0.69142,0.69165,79999999.0
2005-07-01 07:05:00,0.69143,0.69191,0.69136,0.69191,135699999.0
2005-07-01 07:06:00,0.69188,0.69188,0.69144,0.69164,140800000.0
2005-07-01 07:07:00,0.69179,0.69193,0.69158,0.69179,77599998.0
2005-07-01 07:08:00,0.69156,0.69183,0.69122,0.69127,116900000.0
2005-07-01 07:09:00,0.69131,0.6918,0.69131,0.6917,106599999.0
2005-07-01 07:10:00,0.69155,0.69161,0.69129,0.69135,132500002.0
2005-07-01 07:11:00,0.6912,0.69151,0.69116,0.69143,174900001.0
2005-07-01 07:12:00,0.69145,0.69178,0.6914,0.69171,123400000.0
2005-07-01 07:13:00,0.69206,0.69206,0.69163,0.69163,149600000.0
2005-07-01 07:14:00,0.69164,0.69183,0.69144,0.69162,72100000.0
2005-07-01 07:15:00,0.69136,0.69155,0.69108,0.69108,99000000.0
2005-07-01 07:16:00,0.6912,0.69122,0.69078,0.691,70000001.0
2005-07-01 07:17:00,0.69093,0.69106,0.69069,0.69098,104699999.0
2005-07-01 07:18:00,0.6908,0.69113,0.69069,0.69089,158500001.0
2005-07-01 07:19:00,0.69095,0.69099,0.69058,0.69069,152300000.0
2005-07-01 07:20:00,0.6905,0.69093,0.69045,0.6908,91900000.0
2005-07-01 07:21:00,0.69061,0.69081,0.69048,0.6906,113499999.0
2005-07-01 07:22:00,0.69038,0.69078,0.69038,0.69055,123499999.0
2005-07-01 07:23:00,0.69064,0.69074,0.69039,0.6905,125100001.0
2005-07-01 07:24:00,0.69047,0.69068,0.69029,0.69062,121600001.0
2005-07-01 07:25:00,0.69051,0.69069,0.69049,0.69069,78900000.0
2005-07-01 07:26:00,0.69057,0.69098,0.69051,0.69078,135799998.0
2005-07-01 07:27:00,0.69093,0.69119,0.69079,0.691,110599999.0
2005-07-01 07:28:00,0.69115,0.69128,0.69097,0.69113,147900000.0
2005-07-01 07:29:00,0.69128,0.69136,0.69096,0.691,142799999.0
2005-07-01 07:30:00,0.6912,0.69125,0.69058,0.69058,70100001.0
2005-07-01 07:31:00,0.691,0.69112,0.69078,0.69088,91799999.0
2005-07-01 07:32:00,0.69063,0.69096,0.69046,0.69054,55600000.0
2005-07-01 07:33:00,0.69052,0.69052,0.68982,0.68994,72900000.0
2005-07-01 07:34:00,0.69039,0.69079,0.69015,0.69058,69100000.0
2005-07-01 07:35:00,0.69049,0.6907,0.69032,0.69046,126700000.0
2005-07-01 07:36:00,0.69025,0.69086,0.69021,0.69086,78800001.0
2005-07-01 07:37:00,0.69084,0.6909,0.69045,0.6909,121899998.0
2005-07-01 07:38:00,0.69067,0.69093,0.69062,0.69088,120800000.0
2005-07-01 07:39:00,0.69089,0.69103,0.69069,0.69097,124199999.0
2005-07-01 07:40:00,0.69091,0.69116,0.69081,0.69088,123700001.0
2005-07-01 07:41:00,0.69082,0.69111,0.69069,0.69107,104399999.0
2005-07-01 07:42:00,0.6908,0.69105,0.69072,0.69078,76700000.0
2005-07-01 07:43:00,0.69073,0.6913,0.69068,0.69112,131400001.0
2005-07-01 07:44:00,0.69111,0.69153,0.69111,0.69153,39900000.0
2005-07-01 07:45:00,0.69149,0.69158,0.6912,0.69147,165200000.0
2005-07-01 07:46:00,0.69125,0.6914,0.69098,0.69103,86799998.0
2005-07-01 07:47:00,0.69117,0.69166,0.69117,0.69119,74900000.0
2005-07-01 07:48:00,0.69152,0.69154,0.69125,0.69125,136599999.0
2005-07-01 07:49:00,0.69138,0.69162,0.69118,0.69135,129900002.0
2005-07-01 07:50:00,0.69133,0.69152,0.6912,0.69133,83799999.0
2005-07-01 07:51:00,0.69151,0.69151,0.6909,0.69098,182599999.0
2005-07-01 07:52:00,0.69105,0.69143,0.69083,0.69125,106800000.0
2005-07-01 07:53:00,0.69122,0.69145,0.69114,0.69119,111299999.0
2005-07-01 07:54:00,0.69106,0.69126,0.69085,0.69094,114900001.0
2005-07-01 07:55:00,0.69073,0.69082,0.69038,0.6904,128600000.0
2005-07-01 07:56:00,0.69036,0.69048,0.68992,0.68992,112200002.0
2005-07-01 07:57:00,0.69018,0.69063,0.69011,0.69055,75499999.0
2005-07-01 07:58:00,0.69028,0.69068,0.69021,0.69044,127299998.0
2005-07-01 07:59:00,0.69057,0.69057,0.69019,0.69029,115700000.0
2005-07-01 08:00:00,0.69006,0.69058,0.69003,0.6904,137100000.0
2005-07-01 08:01:00,0.69003,0.69031,0.6898,0.68993,104999999.0
2005-07-01 08:02:00,0.68975,0.69037,0.68966,0.69014,93200001.0
2005-07-01 08:03:00,0.68991,0.69012,0.68976,0.68998,102100000.0
2005-07-01 08:04:00,0.68974,0.69025,0.68969,0.69025,90700000.0
2005-07-01 08:05:00,0.68997,0.69019,0.68997,0.69002,120499997.0
2005-07-01 08:06:00,0.69025,0.69035,0.69005,0.69009,110000000.0
2005-07-01 08:07:00,0.68989,0.69019,0.68973,0.68988,108100002.0
2005-07-01 08:08:00,0.68983,0.68992,0.68963,0.68977,87800000.0
2005-07-01 08:09:00,0.68989,0.6905,0.68989,0.69019,93700002.0
2005-07-01 08:10:00,0.69023,0.69042,0.69021,0.69042,74999998.0
2005-07-01 08:11:00,0.69058,0.69111,0.69047,0.69106,115700002.0
2005-07-01 08:12:00,0.6911,0.69119,0.69079,0.69085,81400000.0
2005-07-01 08:13:00,0.69096,0.69103,0.6906,0.69065,135600001.0
2005-07-01 08:14:00,0.69071,0.6909,0.69017,0.69023,145599998.0
2005-07-01 08:15:00,0.69019,0.69028,0.68978,0.68978,96199998.0
2005-07-01 08:16:00,0.68999,0.69014,0.6899,0.68994,74400001.0
2005-07-01 08:17:00,0.69005,0.69008,0.68916,0.68929,100200000.0
2005-07-01 08:18:00,0.6893,0.68975,0.68921,0.68949,65800000.0
2005-07-01 08:19:00,0.68936,0.68966,0.68916,0.68966,100599999.0
2005-07-01 08:20:00,0.68982,0.68982,0.68938,0.68956,145999998.0
2005-07-01 08:21:00,0.68958,0.68979,0.68934,0.68944,49800000.0
2005-07-01 08:22:00,0.68946,0.68956,0.6892,0.68926,160300000.0
2005-07-01 08:23:00,0.68955,0.68963,0.6892,0.6893,186200000.0
2005-07-01 08:24:00,0.68933,0.68957,0.68933,0.68934,73100000.0
2005-07-01 08:25:00,0.68932,0.68951,0.68918,0.68939,106499997.0
2005-07-01 08:26:00,0.68947,0.68954,0.68914,0.68914,86200001.0
2005-07-01 08:27:00,0.6894,0.68955,0.68898,0.68898,104300001.0
2005-07-01 08:28:00,0.68921,0.68952,0.68907,0.68935,147500003.0
2005-07-01 08:29:00,0.68913,0.68929,0.68897,0.68916,86099999.0
2005-07-01 08:30:00,0.68927,0.68939,0.68892,0.68935,97999999.0
2005-07-01 08:31:00,0.68914,0.68917,0.6887,0.68889,86100000.0
2005-07-01 08:32:00,0.68841,0.68899,0.68838,0.68859,107399999.0
2005-07-01 08:33:00,0.68848,0.68873,0.6883,0.68854,115700000.0
2005-07-01 08:34:00,0.6882,0.68867,0.68805,0.68857,123100000.0
2005-07-01 08:35:00,0.68871,0.68871,0.68828,0.6883,71600000.0
2005-07-01 08:36:00,0.68812,0.68874,0.68812,0.6884,101300001.0
2005-07-01 08:37:00,0.68852,0.68868,0.68832,0.68845,209500000.0
2005-07-01 08:38:00,0.68813,0.68861,0.68813,0.68829,92600000.0
2005-07-01 08:39:00,0.6883,0.68869,0.6882,0.68861,70099999.0
2005-07-01 08:40:00,0.68853,0.68873,0.68824,0.68843,171499998.0
2005-07-01 08:41:00,0.68839,0.6885,0.68798,0.68809,66200001.0
2005-07-01 08:42:00,0.688,0.68857,0.68793,0.68847,151300001.0
2005-07-01 08:43:00,0.68834,0.68859,0.68812,0.68849,130700002.0
2005-07-01 08:44:00,0.68865,0.68877,0.68843,0.68847,86200000.0
2005-07-01 08:45:00,0.68854,0.68862,0.68819,0.68838,121800000.0
2005-07-01 08:46:00,0.6885,0.6885,0.68811,0.68816,72300002.0
2005-07-01 08:47:00,0.6881,0.68838,0.68799,0.68813,107700000.0
2005-07-01 08:48:00,0.68815,0.68839,0.68794,0.688,110300000.0
2005-07-01 08:49:00,0.68802,0.68817,0.68798,0.68801,132500000.0
2005-07-01 08:50:00,0.68796,0.68826,0.68786,0.688,75299998.0
2005-07-01 08:51:00,0.68813,0.6883,0.6879,0.68805,82300002.0
2005-07-01 08:52:00,0.68809,0.6881,0.68782,0.68788,108500003.0
2005-07-01 08:53:00,0.68804,0.68813,0.68775,0.68805,96399999.0
2005-07-01 08:54:00,0.68812,0.68824,0.68783,0.68809,59700000.0
2005-07-01 08:55:00,0.6883,0.68833,0.68791,0.68805,72400000.0
2005-07-01 08:56:00,0.68797,0.68819,0.68754,0.68783,104199999.0
2005-07-01 08:57:00,0.68811,0.68821,0.68777,0.68793,150799996.0
2005-07-01 08:58:00,0.68828,0.68843,0.68804,0.68843,112000002.0
2005-07-01 08:59:00,0.68844,0.68857,0.68821,0.68834,83600000.0
2005-07-01 09:00:00,0.68816,0.68849,0.68816,0.68842,76299999.0
2005-07-01 09:01:00,0.68816,0.68841,0.68781,0.688,76300000.0
2005-07-01 09:02:00,0.68782,0.68801,0.68745,0.68784,111200001.0
2005-07-01 09:03:00,0.68785,0.688,0.6875,0.68789,118199999.0
2005-07-01 09:04:00,0.68785,0.68838,0.68761,0.68838,113200000.0
2005-07-01 09:05:00,0.6882,0.68919,0.68813,0.68919,149399999.0
2005-07-01 09:06:00,0.68872,0.6888,0.68848,0.6888,103800000.0
2005-07-01 09:07:00,0.68866,0.68893,0.6885,0.68891,133799998.0
2005-07-01 09:08:00,0.68875,0.68923,0.68864,0.68889,112199999.0
2005-07-01 09:09:00,0.68894,0.68907,0.68855,0.68878,146800002.0
2005-07-01 09:10:00,0.689,0.68908,0.68885,0.68908,121700001.0
2005-07-01 09:11:00,0.68925,0.68945,0.68901,0.68942,98800000.0
2005-07-01 09:12:00,0.68923,0.68935,0.68902,0.6892,93500000.0
2005-07-01 09:13:00,0.68924,0.68935,0.68893,0.68895,86100001.0
2005-07-01 09:14:00,0.68898,0.68953,0.6888,0.68937,113200000.0
2005-07-01 09:15:00,0.68918,0.68936,0.68909,0.68914,127100002.0
2005-07-01 09:16:00,0.68898,0.6894,0.68886,0.6894,95399998.0
2005-07-01 09:17:00,0.68935,0.68935,0.68887,0.68888,95800000.0
2005-07-01 09:18:00,0.68886,0.68927,0.68886,0.68913,97999998.0
2005-07-01 09:19:00,0.68903,0.68914,0.68885,0.68903,91100000.0
2005-07-01 09:20:00,0.68877,0.68886,0.68828,0.6884,75500000.0
2005-07-01 09:21:00,0.68857,0.68864,0.68814,0.68829,69000000.0
2005-07-01 09:22:00,0.68842,0.68858,0.68823,0.6884,128199999.0
2005-07-01 09:23:00,0.68849,0.68859,0.68821,0.68833,97799999.0
2005-07-01 09:24:00,0.68852,0.68873,0.68827,0.68827,96700001.0
2005-07-01 09:25:00,0.68793,0.68847,0.68788,0.68833,107200001.0
2005-07-01 09:26:00,0.68834,0.68859,0.68805,0.68805,100000000.0
2005-07-01 09:27:00,0.68815,0.68849,0.68811,0.68833,159500000.0
2005-07-01 09:28:00,0.68823,0.68847,0.68815,0.68832,101399999.0
2005-07-01 09:29:00,0.68822,0.68847,0.68809,0.6884,101900000.0
2005-07-01 09:30:00,0.6883,0.68867,0.68825,0.68843,80199999.0
2005-07-01 09:31:00,0.68821,0.68857,0.68813,0.68824,91400000.0
2005-07-01 09:32:00,0.68804,0.68832,0.68794,0.68822,127900001.0
2005-07-01 09:33:00,0.68832,0.68841,0.6879,0.68803,88500000.0
2005-07-01 09:34:00,0.68784,0.6882,0.68773,0.68787,131499998.0
2005-07-01 09:35:00,0.68802,0.68808,0.68755,0.68764,142800001.0
2005-07-01 09:36:00,0.68772,0.688,0.68749,0.68761,148700000.0
2005-07-01 09:37:00,0.68776,0.68786,0.68745,0.68781,112300000.0
2005-07-01 09:38:00,0.68765,0.68819,0.68752,0.68782,64700000.0
2005-07-01 09:39:00,0.68778,0.68811,0.6877,0.68795,100999999.0
2005-07-01 09:40:00,0.68786,0.68797,0.68772,0.68775,144700000.0
2005-07-01 09:41:00,0.68754,0.68768,0.68738,0.68764,82699999.0
2005-07-01 09:42:00,0.68779,0.68788,0.68728,0.68728,68300000.0
2005-07-01 09:43:00,0.68721,0.68766,0.68721,0.68738,95200001.0
2005-07-01 09:44:00,0.68739,0.68749,0.68724,0.68731,76900001.0
2005-07-01 09:45:00,0.68706,0.68755,0.68703,0.68754,136400002.0
2005-07-01 09:46:00,0.68742,0.68742,0.68712,0.68714,56100000.0
2005-07-01 09:47:00,0.68713,0.68766,0.68713,0.68756,145100001.0
2005-07-01 09:48:00,0.6873,0.68766,0.68715,0.68744,178100002.0
2005-07-01 09:49:00,0.68756,0.68763,0.68725,0.68747,94999999.0
2005-07-01 09:50:00,0.68744,0.68785,0.68738,0.68776,128799999.0
2005-07-01 09:51:00,0.68763,0.68788,0.68752,0.68777,126999999.0
2005-07-01 09:52:00,0.68785,0.68796,0.68778,0.68785,77899999.0
2005-07-01 09:53:00,0.6878,0.6881,0.68772,0.68772,104000001.0
2005-07-01 09:54:00,0.68758,0.68803,0.68753,0.68766,115699998.0
2005-07-01 09:55:00,0.68767,0.68847,0.68767,0.68824,136100000.0
2005-07-01 09:56:00,0.68825,0.68842,0.68789,0.68793,116400000.0
2005-07-01 09:57:00,0.68823,0.68835,0.6879,0.68797,69600001.0
2005-07-01 09:58:00,0.688,0.68817,0.68791,0.68813,106400000.0
2005-07-01 09:59:00,0.68821,0.68833,0.68796,0.68805,104399997.0
2005-07-01 10:00:00,0.6884,0.68869,0.68821,0.68869,135800000.0
2005-07-01 10:01:00,0.68867,0.68887,0.68854,0.68871,94399998.0
2005-07-01 10:02:00,0.689,0.68942,0.68892,0.68915,119900003.0
2005-07-01 10:03:00,0.6894,0.68949,0.68912,0.68918,86000001.0
2005-07-01 10:04:00,0.68896,0.68938,0.68882,0.68891,79799999.0
2005-07-01 10:05:00,0.68902,0.68917,0.6882,0.68855,98500000.0
2005-07-01 10:06:00,0.6887,0.68885,0.6882,0.6884,79200000.0
2005-07-01 10:07:00,0.68884,0.68887,0.68838,0.68846,88599997.0
2005-07-01 10:08:00,0.68869,0.68903,0.68853,0.68903,76600000.0
2005-07-01 10:09:00,0.68847,0.68881,0.68843,0.68857,118200000.0
2005-07-01 10:10:00,0.68846,0.68885,0.68842,0.68876,107099999.0
2005-07-01 10:11:00,0.689,0.68919,0.68858,0.68867,125499999.0
2005-07-01 10:12:00,0.68865,0.68888,0.68849,0.68855,82100000.0
2005-07-01 10:13:00,0.68868,0.68892,0.68846,0.68873,133700001.0
2005-07-01 10:14:00,0.68857,0.68904,0.68851,0.68868,136200000.0
2005-07-01 10:15:00,0.68892,0.68911,0.68878,0.68909,88700000.0
2005-07-01 10:16:00,0.68913,0.6893,0.68888,0.68888,160800003.0
2005-07-01 10:17:00,0.68907,0.68938,0.68888,0.68896,112200001.0
2005-07-01 10:18:00,0.68936,0.68967,0.68928,0.68954,71700001.0
2005-07-01 10:19:00,0.6894,0.68969,0.68934,0.68942,89900000.0
2005-07-01 10:20:00,0.68915,0.68993,0.68915,0.68993,105900000.0
2005-07-01 10:21:00,0.69003,0.69017,0.68963,0.69017,137900000.0
2005-07-01 10:22:00,0.69005,0.6903,0.68992,0.6903,152699999.0
2005-07-01 10:23:00,0.69006,0.69049,0.68992,0.69026,121899999.0
2005-07-01 10:24:00,0.69035,0.69042,0.68977,0.68993,95900002.0
2005-07-01 10:25:00,0.68996,0.69007,0.68978,0.6898,93300000.0
2005-07-01 10:26:00,0.68991,0.69032,0.68977,0.69012,146099999.0
2005-07-01 10:27:00,0.68995,0.6901,0.68977,0.69007,87000002.0
2005-07-01 10:28:00,0.69009,0.69009,0.68976,0.68977,60100000.0
2005-07-01 10:29:00,0.68963,0.69026,0.68957,0.68992,70800000.0
2005-07-01 10:30:00,0.68978,0.68998,0.6896,0.68974,140900000.0
2005-07-01 10:31:00,0.68963,0.69016,0.68957,0.68999,126000000.0
2005-07-01 10:32:00,0.68963,0.68973,0.68942,0.68973,99400000.0
2005-07-01 10:33:00,0.68972,0.68988,0.68953,0.68968,119300000.0
2005-07-01 10:34:00,0.68976,0.68993,0.68965,0.68993,87899999.0
2005-07-01 10:35:00,0.68971,0.69,0.68968,0.69,120400001.0
2005-07-01 10:36:00,0.68977,0.68997,0.68972,0.6899,96800000.0
2005-07-01 10:37:00,0.68983,0.68998,0.68974,0.68985,123699999.0
2005-07-01 10:38:00,0.68989,0.69002,0.68957,0.68986,110000000.0
2005-07-01 10:39:00,0.68991,0.69014,0.68985,0.68991,104300002.0
2005-07-01 10:40:00,0.68987,0.69015,0.68972,0.69015,81500000.0
2005-07-01 10:41:00,0.6899,0.69014,0.68979,0.68992,114000002.0
2005-07-01 10:42:00,0.68973,0.69008,0.68973,0.68994,86000000.0
2005-07-01 10:43:00,0.68976,0.69014,0.68973,0.6901,107500000.0
2005-07-01 10:44:00,0.69017,0.69017,0.6896,0.68965,136199998.0
2005-07-01 10:45:00,0.68977,0.6899,0.68967,0.6899,144900000.0
2005-07-01 10:46:00,0.68963,0.68996,0.68958,0.68979,102000001.0
2005-07-01 10:47:00,0.68972,0.68994,0.6896,0.68974,120300001.0
2005-07-01 10:48:00,0.68963,0.68972,0.68946,0.68948,138900001.0
2005-07-01 10:49:00,0.68975,0.68985,0.68957,0.68957,87800000.0
2005-07-01 10:50:00,0.68992,0.68994,0.68957,0.68978,79700001.0
2005-07-01 10:51:00,0.68976,0.68987,0.68936,0.68979,81200000.0
2005-07-01 10:52:00,0.68982,0.68985,0.68949,0.68973,98899998.0
2005-07-01 10:53:00,0.68972,0.68973,0.68921,0.68929,147700000.0
2005-07-01 10:54:00,0.68923,0.68943,0.68899,0.68914,139400000.0
2005-07-01 10:55:00,0.68938,0.68967,0.68925,0.68945,92000002.0
2005-07-01 10:56:00,0.68928,0.68958,0.68926,0.6893,125099998.0
2005-07-01 10:57:00,0.68935,0.68947,0.68923,0.68923,84600000.0
2005-07-01 10:58:00,0.68933,0.68973,0.68921,0.68957,86800001.0
2005-07-01 10:59:00,0.68962,0.68979,0.68926,0.68936,66300000.0
2005-07-01 11:00:00,0.68953,0.68965,0.68914,0.68959,167899999.0
2005-07-01 11:01:00,0.68965,0.68971,0.68912,0.68968,91800001.0
2005-07-01 11:02:00,0.68987,0.69007,0.6894,0.68973,125400000.0
2005-07-01 11:03:00,0.68989,0.69007,0.68974,0.68974,91700000.0
2005-07-01 11:04:00,0.68983,0.69026,0.68983,0.69005,52700001.0
2005-07-01 11:05:00,0.68998,0.69019,0.68982,0.69014,61300000.0
2005-07-01 11:06:00,0.69001,0.69007,0.68983,0.68993,112600001.0
2005-07-01 11:07:00,0.68979,0.69011,0.68969,0.69011,88400000.0
2005-07-01 11:08:00,0.68992,0.69006,0.68972,0.68989,112599999.0
2005-07-01 11:09:00,0.68979,0.69022,0.68976,0.69022,125200001.0
2005-07-01 11:10:00,0.68985,0.69075,0.68983,0.69069,141699999.0
2005-07-01 11:11:00,0.69054,0.69058,0.69038,0.69058,82999999.0
2005-07-01 11:12:00,0.69021,0.69038,0.69017,0.69025,60299999.0
2005-07-01 11:13:00,0.69018,0.69033,0.6901,0.69028,103200000.0
2005-07-01 11:14:00,0.69029,0.69036,0.69014,0.6903,155099997.0
2005-07-01 11:15:00,0.69042,0.69049,0.69002,0.69012,89999999.0
2005-07-01 11:16:00,0.69018,0.69043,0.69005,0.69027,90100001.0
2005-07-01 11:17:00,0.69033,0.69034,0.68993,0.69003,81700000.0
2005-07-01 11:18:00,0.68996,0.69023,0.68988,0.69022,133900001.0
2005-07-01 11:19:00,0.69005,0.69038,0.69003,0.6902,161200002.0
2005-07-01 11:20:00,0.69044,0.69078,0.69027,0.69078,159200001.0
2005-07-01 11:21:00,0.69084,0.69088,0.6905,0.69061,137999999.0
2005-07-01 11:22:00,0.69046,0.69084,0.69041,0.69078,91400001.0
2005-07-01 11:23:00,0.69077,0.69093,0.69063,0.69078,85199999.0
2005-07-01 11:24:00,0.69115,0.69131,0.69078,0.6911,106200001.0
2005-07-01 11:25:00,0.69071,0.69107,0.6906,0.69089,142000000.0
2005-07-01 11:26:00,0.69087,0.69096,0.69064,0.69064,110299997.0
2005-07-01 11:27:00,0.69062,0.69083,0.69044,0.69069,160700001.0
2005-07-01 11:28:00,0.69051,0.6908,0.69029,0.69036,110500001.0
2005-07-01 11:29:00,0.69042,0.69048,0.68984,0.69004,118800000.0
2005-07-01 11:30:00,0.68983,0.6906,0.68977,0.69059,175099999.0
2005-07-01 11:31:00,0.69075,0.6908,0.6904,0.6904,142199998.0
2005-07-01 11:32:00,0.69062,0.69095,0.6905,0.6905,109099999.0
2005-07-01 11:33:00,0.69027,0.69126,0.69027,0.69126,66600002.0
2005-07-01 11:34:00,0.69115,0.69142,0.69099,0.69113,103800000.0
2005-07-01 11:35:00,0.69145,0.69162,0.69107,0.6916,109699999.0
2005-07-01 11:36:00,0.69113,0.69151,0.69098,0.69143,110100000.0
2005-07-01 11:37:00,0.69133,0.69152,0.6911,0.69152,78600000.0
2005-07-01 11:38:00,0.69139,0.69143,0.69105,0.69126,85000000.0
2005-07-01 11:39:00,0.69124,0.69142,0.69117,0.69137,122300001.0
2005-07-01 11:40:00,0.69136,0.6917,0.69136,0.69147,65700000.0
2005-07-01 11:41:00,0.6916,0.69181,0.69144,0.69167,162500000.0
2005-07-01 11:42:00,0.69158,0.69173,0.69138,0.69138,82600000.0
2005-07-01 11:43:00,0.69145,0.69167,0.69136,0.69157,101200001.0
2005-07-01 11:44:00,0.69165,0.69175,0.69142,0.69159,112300000.0
2005-07-01 11:45:00,0.69154,0.69177,0.69154,0.6917,57600000.0
2005-07-01 11:46:00,0.6915,0.69159,0.69122,0.69132,100500000.0
2005-07-01 11:47:00,0.69149,0.69149,0.69076,0.69076,117599998.0
2005-07-01 11:48:00,0.69095,0.6911,0.6908,0.6908,109300003.0
2005-07-01 11:49:00,0.69105,0.69116,0.69079,0.69098,133400002.0
2005-07-01 11:50:00,0.69098,0.6911,0.69093,0.69105,110600001.0
2005-07-01 11:51:00,0.69109,0.69133,0.69096,0.69117,124699999.0
2005-07-01 11:52:00,0.69113,0.69131,0.6908,0.69131,117700001.0
2005-07-01 11:53:00,0.6914,0.69156,0.69116,0.69144,39100000.0
2005-07-01 11:54:00,0.69138,0.69164,0.69132,0.69155,125900001.0
2005-07-01 11:55:00,0.69148,0.69176,0.69138,0.69167,133300002.0
2005-07-01 11:56:00,0.69154,0.69182,0.69142,0.69179,92599999.0
2005-07-01 11:57:00,0.69161,0.69176,0.69152,0.69158,66000000.0
2005-07-01 11:58:00,0.69151,0.6918,0.69146,0.6918,132800000.0
2005-07-01 11:59:00,0.69171,0.69179,0.69149,0.69149,66800001.0
2005-07-01 12:00:00,0.6918,0.69183,0.69134,0.69158,120499999.0
2005-07-01 12:01:00,0.69149,0.6918,0.69129,0.69178,153900000.0
2005-07-01 12:02:00,0.69195,0.69202,0.6913,0.69141,101799999.0
2005-07-01 12:03:00,0.69144,0.69162,0.69132,0.69149,86000002.0
2005-07-01 12:04:00,0.69169,0.69177,0.69132,0.69177,104500001.0
2005-07-01 12:05:00,0.6917,0.69184,0.69155,0.69175,109600002.0
2005-07-01 12:06:00,0.69168,0.69182,0.69156,0.69156,89299999.0
2005-07-01 12:07:00,0.69157,0.69162,0.69097,0.69101,112600002.0
2005-07-01 12:08:00,0.69095,0.69123,0.69085,0.69102,69300000.0
2005-07-01 12:09:00,0.69127,0.69138,0.69068,0.69076,87100000.0
2005-07-01 12:10:00,0.69063,0.69063,0.69043,0.69048,49299999.0
2005-07-01 12:11:00,0.69035,0.69063,0.6902,0.69053,180500004.0
2005-07-01 12:12:00,0.69057,0.69073,0.69038,0.69038,72600000.0
2005-07-01 12:13:00,0.69044,0.69063,0.69025,0.69056,160999999.0
2005-07-01 12:14:00,0.69065,0.69102,0.69051,0.6906,155299998.0
2005-07-01 12:15:00,0.69063,0.69092,0.6906,0.69091,71000000.0
2005-07-01 12:16:00,0.69104,0.6911,0.69079,0.69095,113000000.0
2005-07-01 12:17:00,0.69113,0.69162,0.69101,0.69151,124099997.0
2005-07-01 12:18:00,0.69151,0.69177,0.69139,0.69167,142199998.0
2005-07-01 12:19:00,0.69164,0.69175,0.69134,0.6915,101200000.0
2005-07-01 12:20:00,0.69176,0.69178,0.69146,0.69146,103999998.0
2005-07-01 12:21:00,0.6915,0.69182,0.69119,0.69154,112800000.0
2005-07-01 12:22:00,0.69169,0.69173,0.6913,0.69135,60800000.0
2005-07-01 12:23:00,0.69153,0.69201,0.69149,0.69197,176500001.0
2005-07-01 12:24:00,0.69197,0.69214,0.69165,0.69168,79600000.0
2005-07-01 12:25:00,0.69158,0.69205,0.69156,0.69201,67900000.0
2005-07-01 12:26:00,0.69164,0.69171,0.69142,0.69146,92999999.0
2005-07-01 12:27:00,0.69149,0.6916,0.69136,0.69152,72399999.0
2005-07-01 12:28:00,0.69098,0.69173,0.69098,0.69149,71099999.0
2005-07-01 12:29:00,0.6915,0.69198,0.69147,0.69164,96299999.0
2005-07-01 12:30:00,0.69171,0.69189,0.69155,0.69167,92199999.0
2005-07-01 12:31:00,0.6919,0.69211,0.69154,0.69192,143500003.0
2005-07-01 12:32:00,0.69192,0.69195,0.69143,0.69161,131199998.0
2005-07-01 12:33:00,0.69163,0.6917,0.69139,0.69146,90000000.0
2005-07-01 12:34:00,0.69155,0.69163,0.69106,0.69128,78899999.0
2005-07-01 12:35:00,0.6911,0.69134,0.691,0.691,102800000.0
2005-07-01 12:36:00,0.69139,0.69152,0.69092,0.69101,86299999.0
2005-07-01 12:37:00,0.69101,0.69122,0.6909,0.69099,95499998.0
2005-07-01 12:38:00,0.69096,0.69109,0.69083,0.69092,84500002.0
2005-07-01 12:39:00,0.69072,0.69118,0.69067,0.69118,103199999.0
2005-07-01 12:40:00,0.691,0.69123,0.69094,0.69114,138800002.0
2005-07-01 12:41:00,0.69099,0.69133,0.69093,0.69112,128000001.0
2005-07-01 12:42:00,0.69111,0.69114,0.69082,0.69082,64100000.0
2005-07-01 12:43:00,0.69049,0.69065,0.69025,0.69057,100700001.0
2005-07-01 12:44:00,0.69047,0.69087,0.6903,0.69065,90000000.0
2005-07-01 12:45:00,0.69075,0.69081,0.69051,0.69068,152099999.0
2005-07-01 12:46:00,0.6906,0.69093,0.69042,0.69053,101099999.0
2005-07-01 12:47:00,0.69033,0.69084,0.69027,0.69046,102100000.0
2005-07-01 12:48:00,0.69074,0.69084,0.69035,0.69049,61799999.0
2005-07-01 12:49:00,0.69053,0.69066,0.69037,0.69055,97400000.0
2005-07-01 12:50:00,0.69044,0.6909,0.69044,0.6907,53900000.0
2005-07-01 12:51:00,0.69047,0.69085,0.69033,0.69044,113799999.0
2005-07-01 12:52:00,0.69032,0.69047,0.68981,0.69015,128300001.0
2005-07-01 12:53:00,0.69008,0.69016,0.68981,0.68981,138800001.0
2005-07-01 12:54:00,0.68993,0.69021,0.68975,0.68994,107999999.0
2005-07-01 12:55:00,0.68977,0.6899,0.68956,0.68985,116200000.0
2005-07-01 12:56:00,0.68989,0.68989,0.68941,0.68944,82599998.0
2005-07-01 12:57:00,0.68891,0.68938,0.68891,0.68919,101399999.0
2005-07-01 12:58:00,0.68932,0.68937,0.68896,0.68908,104399999.0
2005-07-01 12:59:00,0.68911,0.68924,0.68894,0.68894,104400001.0
2005-07-01 13:00:00,0.68904,0.68904,0.68858,0.6889,87700000.0
2005-07-01 13:01:00,0.6887,0.68896,0.68855,0.68871,91300000.0
2005-07-01 13:02:00,0.68855,0.68893,0.68851,0.68882,152500001.0
2005-07-01 13:03:00,0.68888,0.68907,0.68881,0.689,66500001.0
2005-07-01 13:04:00,0.68916,0.68918,0.68882,0.68889,164899999.0
2005-07-01 13:05:00,0.68913,0.68927,0.68873,0.6888,86199999.0
2005-07-01 13:06:00,0.68875,0.68908,0.68865,0.68893,90800000.0
2005-07-01 13:07:00,0.68887,0.68914,0.68865,0.68889,82400000.0
2005-07-01 13:08:00,0.68879,0.68897,0.68838,0.68838,96500000.0
2005-07-01 13:09:00,0.68877,0.68891,0.68853,0.68857,92599997.0
2005-07-01 13:10:00,0.68882,0.68904,0.68863,0.68904,125200000.0
2005-07-01 13:11:00,0.68894,0.68894,0.68853,0.68869,109300000.0
2005-07-01 13:12:00,0.68848,0.68892,0.68842,0.68892,105800001.0
2005-07-01 13:13:00,0.68882,0.68895,0.68848,0.68855,77200001.0
2005-07-01 13:14:00,0.68847,0.68896,0.68841,0.68888,115100000.0
2005-07-01 13:15:00,0.68886,0.68887,0.68846,0.68862,116900000.0
2005-07-01 13:16:00,0.68841,0.6887,0.68828,0.68843,160700000.0
2005-07-01 13:17:00,0.68822,0.68868,0.68822,0.68858,74600000.0
2005-07-01 13:18:00,0.68828,0.68883,0.68825,0.68874,66800000.0
2005-07-01 13:19:00,0.68884,0.68884,0.68848,0.68866,83000000.0
2005-07-01 13:20:00,0.68864,0.68871,0.68834,0.68842,113800000.0
2005-07-01 13:21:00,0.68844,0.68874,0.68831,0.68855,140899999.0
2005-07-01 13:22:00,0.68859,0.68872,0.68832,0.68843,123400001.0
2005-07-01 13:23:00,0.68833,0.68867,0.68823,0.68863,148199997.0
2005-07-01 13:24:00,0.68866,0.68872,0.68829,0.68846,107699999.0
2005-07-01 13:25:00,0.68871,0.68876,0.68817,0.6883,106600001.0
2005-07-01 13:26:00,0.68848,0.68857,0.68807,0.68838,91099999.0
2005-07-01 13:27:00,0.68831,0.68862,0.68825,0.68825,91599999.0
2005-07-01 13:28:00,0.6886,0.68876,0.68837,0.6885,101300000.0
2005-07-01 13:29:00,0.68838,0.68896,0.68838,0.68894,184099997.0
2005-07-01 13:30:00,0.6886,0.68902,0.6886,0.6889,90999998.0
2005-07-01 13:31:00,0.68865,0.68915,0.68865,0.68912,62999999.0
2005-07-01 13:32:00,0.68909,0.68922,0.68879,0.68882,80000000.0
2005-07-01 13:33:00,0.68885,0.68927,0.68876,0.68907,105099999.0
2005-07-01 13:34:00,0.68872,0.68919,0.68872,0.6891,149299999.0
2005-07-01 13:35:00,0.68935,0.68935,0.68903,0.68917,99999999.0
2005-07-01 13:36:00,0.68905,0.68933,0.68884,0.68908,83299999.0
2005-07-01 13:37:00,0.68904,0.68961,0.68899,0.68961,82500000.0
2005-07-01 13:38:00,0.68937,0.68937,0.68882,0.68918,91800000.0
2005-07-01 13:39:00,0.68937,0.68937,0.68888,0.68913,66500000.0
2005-07-01 13:40:00,0.68929,0.68929,0.68867,0.6888,96800000.0
2005-07-01 13:41:00,0.68885,0.68944,0.68885,0.68938,104200000.0
2005-07-01 13:42:00,0.68947,0.68952,0.68909,0.68913,57099999.0
2005-07-01 13:43:00,0.68931,0.68939,0.68914,0.68927,126699999.0
2005-07-01 13:44:00,0.68932,0.68959,0.68925,0.68956,145700000.0
2005-07-01 13:45:00,0.68931,0.68977,0.68915,0.68975,99200001.0
2005-07-01 13:46:00,0.68935,0.68958,0.68919,0.68947,94800001.0
2005-07-01 13:47:00,0.68933,0.68954,0.68928,0.68935,138499997.0
2005-07-01 13:48:00,0.68957,0.68973,0.68928,0.68933,146099999.0
2005-07-01 13:49:00,0.6895,0.6895,0.68898,0.68898,153400002.0
2005-07-01 13:50:00,0.68945,0.68951,0.68921,0.68928,92300001.0
2005-07-01 13:51:00,0.68918,0.6894,0.68898,0.68923,81199999.0
2005-07-01 13:52:00,0.68922,0.68922,0.68886,0.68892,94000002.0
2005-07-01 13:53:00,0.68913,0.68938,0.68888,0.68909,78200000.0
2005-07-01 13:54:00,0.68899,0.68909,0.68861,0.68864,129399997.0
2005-07-01 13:55:00,0.68861,0.68888,0.68852,0.68873,74800000.0
2005-07-01 13:56:00,0.68864,0.68899,0.68864,0.6888,149000000.0
2005-07-01 13:57:00,0.68868,0.68895,0.68861,0.68882,85599999.0
2005-07-01 13:58:00,0.68869,0.68914,0.68859,0.68862,103900000.0
2005-07-01 13:59:00,0.68848,0.68901,0.68848,0.68882,97199999.0
2005-07-01 14:00:00,0.68879,0.68923,0.68879,0.68899,138299999.0
2005-07-01 14:01:00,0.68874,0.68917,0.6887,0.68912,91800001.0
2005-07-01 14:02:00,0.68896,0.68915,0.6888,0.68903,92799999.0
2005-07-01 14:03:00,0.68881,0.68945,0.68877,0.68917,131199998.0
2005-07-01 14:04:00,0.68924,0.68934,0.68907,0.68924,89600000.0
2005-07-01 14:05:00,0.68936,0.68999,0.68936,0.68972,101700000.0
2005-07-01 14:06:00,0.68954,0.6897,0.68931,0.68958,125800000.0
2005-07-01 14:07:00,0.68959,0.68959,0.68911,0.6892,145499998.0
2005-07-01 14:08:00,0.6891,0.6896,0.6891,0.6896,60700000.0
2005-07-01 14:09:00,0.68961,0.68963,0.68931,0.68945,120500000.0
2005-07-01 14:10:00,0.6896,0.68967,0.6892,0.6892,92900000.0
2005-07-01 14:11:00,0.68942,0.6895,0.68908,0.68908,136200000.0
2005-07-01 14:12:00,0.68891,0.68932,0.68891,0.6893,77599999.0
2005-07-01 14:13:00,0.68946,0.68953,0.68919,0.68941,78300000.0
2005-07-01 14:14:00,0.68941,0.68961,0.6892,0.68923,100100001.0
2005-07-01 14:15:00,0.68935,0.68942,0.68888,0.68904,75300000.0
2005-07-01 14:16:00,0.68912,0.68917,0.68865,0.68912,124900000.0
2005-07-01 14:17:00,0.68904,0.68912,0.68873,0.68873,93699999.0
2005-07-01 14:18:00,0.68858,0.6894,0.68858,0.68906,140300001.0
2005-07-01 14:19:00,0.68917,0.68923,0.68886,0.68915,104100000.0
2005-07-01 14:20:00,0.68942,0.68947,0.68887,0.68889,107799999.0
2005-07-01 14:21:00,0.68897,0.6891,0.6885,0.68908,105899999.0
2005-07-01 14:22:00,0.68886,0.68886,0.6884,0.68849,75000000.0
2005-07-01 14:23:00,0.68834,0.68902,0.68833,0.68857,130699999.0
2005-07-01 14:24:00,0.68867,0.68898,0.68866,0.68881,73200000.0
2005-07-01 14:25:00,0.689,0.68911,0.68874,0.68874,88400000.0
2005-07-01 14:26:00,0.6888,0.68904,0.68875,0.6889,62200000.0
2005-07-01 14:27:00,0.68902,0.68909,0.68852,0.68875,92399999.0
2005-07-01 14:28:00,0.68892,0.68893,0.68843,0.68853,80500000.0
2005-07-01 14:29:00,0.68846,0.68865,0.68819,0.68827,58399999.0
2005-07-01 14:30:00,0.68822,0.68822,0.68761,0.68778,77399998.0
2005-07-01 14:31:00,0.68776,0.68782,0.68717,0.68748,69700000.0
2005-07-01 14:32:00,0.68798,0.68798,0.68757,0.68776,98599999.0
2005-07-01 14:33:00,0.68782,0.68782,0.68738,0.68756,128000000.0
2005-07-01 14:34:00,0.68784,0.68829,0.68758,0.68829,114699999.0
2005-07-01 14:35:00,0.68825,0.68837,0.68786,0.68828,105400002.0
2005-07-01 14:36:00,0.68844,0.68853,0.68802,0.6881,64600000.0
2005-07-01 14:37:00,0.68799,0.68852,0.68799,0.68848,116899999.0
2005-07-01 14:38:00,0.68834,0.68843,0.68803,0.68843,65000000.0
2005-07-01 14:39:00,0.6882,0.68834,0.68801,0.68826,124599997.0
2005-07-01 14:40:00,0.68802,0.68827,0.688,0.68827,103900000.0
2005-07-01 14:41:00,0.68832,0.68832,0.68786,0.68787,72199999.0
2005-07-01 14:42:00,0.68817,0.68823,0.68768,0.68793,120499998.0
2005-07-01 14:43:00,0.68765,0.68805,0.68756,0.68791,100100001.0
2005-07-01 14:44:00,0.68771,0.68808,0.68771,0.68807,76499999.0
2005-07-01 14:45:00,0.68766,0.68796,0.68766,0.68772,52599999.0
2005-07-01 14:46:00,0.68787,0.68801,0.68765,0.68767,62100000.0
2005-07-01 14:47:00,0.68774,0.68817,0.68771,0.688,140400001.0
2005-07-01 14:48:00,0.68798,0.6881,0.68789,0.68801,99799998.0
2005-07-01 14:49:00,0.68791,0.68821,0.68782,0.68793,79000000.0
2005-07-01 14:50:00,0.68781,0.68843,0.68781,0.68842,82399999.0
2005-07-01 14:51:00,0.68824,0.68838,0.68796,0.68831,78900000.0
2005-07-01 14:52:00,0.68826,0.68834,0.68796,0.68796,122499997.0
2005-07-01 14:53:00,0.68816,0.68839,0.68783,0.68821,99499998.0
2005-07-01 14:54:00,0.68796,0.68849,0.68791,0.68803,100400000.0
2005-07-01 14:55:00,0.68788,0.68821,0.68788,0.68809,109300000.0
2005-07-01 14:56:00,0.68848,0.68848,0.6881,0.68812,76600000.0
2005-07-01 14:57:00,0.68834,0.6885,0.68818,0.68818,39400000.0
2005-07-01 14:58:00,0.68791,0.68834,0.68791,0.68809,82700000.0
2005-07-01 14:59:00,0.68801,0.6882,0.68787,0.68817,133399998.0
2005-07-01 15:00:00,0.68806,0.68813,0.6879,0.68813,73300000.0
2005-07-01 15:01:00,0.68812,0.68813,0.6876,0.68772,135299998.0
2005-07-01 15:02:00,0.68796,0.68812,0.68769,0.68792,120200000.0
2005-07-01 15:03:00,0.688,0.68816,0.68787,0.68803,91200002.0
2005-07-01 15:04:00,0.68791,0.68807,0.68776,0.68787,126800000.0
2005-07-01 15:05:00,0.68778,0.68835,0.68778,0.68825,88799998.0
2005-07-01 15:06:00,0.68808,0.68819,0.68795,0.688,137100002.0
2005-07-01 15:07:00,0.68812,0.68831,0.68798,0.68808,121200000.0
2005-07-01 15:08:00,0.68819,0.68832,0.68799,0.68804,167099999.0
2005-07-01 15:09:00,0.68805,0.68826,0.68791,0.6882,169999998.0
2005-07-01 15:10:00,0.68807,0.6882,0.6878,0.6878,125400000.0
2005-07-01 15:11:00,0.68796,0.68812,0.6878,0.68792,71000000.0
2005-07-01 15:12:00,0.68807,0.68816,0.68775,0.68807,73400000.0
2005-07-01 15:13:00,0.68792,0.68846,0.68787,0.68842,87400000.0
2005-07-01 15:14:00,0.68833,0.68842,0.68814,0.68828,68500000.0
2005-07-01 15:15:00,0.6884,0.68846,0.68819,0.68836,80599999.0
2005-07-01 15:16:00,0.68816,0.68838,0.688,0.68828,123699998.0
2005-07-01 15:17:00,0.68816,0.68823,0.68785,0.68809,142699998.0
2005-07-01 15:18:00,0.68808,0.6882,0.6877,0.6877,104400000.0
2005-07-01 15:19:00,0.68787,0.68797,0.68731,0.68736,89100000.0
2005-07-01 15:20:00,0.68723,0.68792,0.68718,0.68792,94800002.0
2005-07-01 15:21:00,0.68792,0.68821,0.68782,0.68784,118600000.0
2005-07-01 15:22:00,0.68802,0.68831,0.68773,0.68831,170399998.0
2005-07-01 15:23:00,0.68838,0.68861,0.6883,0.68855,99299998.0
2005-07-01 15:24:00,0.68856,0.68876,0.68829,0.68856,146700003.0
2005-07-01 15:25:00,0.68873,0.68918,0.68863,0.68897,212300000.0
2005-07-01 15:26:00,0.68877,0.68899,0.68872,0.68881,65500000.0
2005-07-01 15:27:00,0.68858,0.68898,0.68858,0.68888,84000001.0
2005-07-01 15:28:00,0.68872,0.68887,0.68854,0.68875,159500001.0
2005-07-01 15:29:00,0.68861,0.68883,0.6885,0.68858,83500000.0
2005-07-01 15:30:00,0.6887,0.68873,0.68834,0.68842,67700001.0
2005-07-01 15:31:00,0.68848,0.68885,0.68841,0.68883,60500000.0
2005-07-01 15:32:00,0.68869,0.689,0.68863,0.68888,144400001.0
2005-07-01 15:33:00,0.68863,0.68896,0.68851,0.68893,174400005.0
2005-07-01 15:34:00,0.68898,0.68911,0.68875,0.68895,91700000.0
2005-07-01 15:35:00,0.68899,0.68909,0.68869,0.68893,87600000.0
2005-07-01 15:36:00,0.68892,0.6892,0.68879,0.68913,95400000.0
2005-07-01 15:37:00,0.68886,0.68894,0.68844,0.68844,110799999.0
2005-07-01 15:38:00,0.68838,0.68902,0.68823,0.68851,101200000.0
2005-07-01 15:39:00,0.68892,0.68892,0.68836,0.6885,112600000.0
2005-07-01 15:40:00,0.68866,0.68873,0.6885,0.6885,67900000.0
2005-07-01 15:41:00,0.68876,0.6888,0.68852,0.68864,156899999.0
2005-07-01 15:42:00,0.68872,0.68887,0.68853,0.68863,131500001.0
2005-07-01 15:43:00,0.68853,0.68874,0.68831,0.68867,131200000.0
2005-07-01 15:44:00,0.68865,0.68873,0.68821,0.68827,105099999.0
2005-07-01 15:45:00,0.68842,0.68852,0.68788,0.68816,67000000.0
2005-07-01 15:46:00,0.68835,0.68848,0.68776,0.68793,83700000.0
2005-07-01 15:47:00,0.68763,0.68814,0.68757,0.68796,128000001.0
2005-07-01 15:48:00,0.68816,0.68828,0.68783,0.688,128899998.0
2005-07-01 15:49:00,0.68785,0.68814,0.68774,0.68795,82800001.0
2005-07-01 15:50:00,0.68768,0.6881,0.68766,0.68807,121699999.0
2005-07-01 15:51:00,0.68807,0.68811,0.68776,0.68788,115799999.0
2005-07-01 15:52:00,0.68765,0.68788,0.6876,0.68765,153900000.0
2005-07-01 15:53:00,0.68744,0.68775,0.68731,0.6877,92400000.0
2005-07-01 15:54:00,0.68751,0.68786,0.68736,0.68757,87500000.0
2005-07-01 15:55:00,0.68759,0.68776,0.68742,0.68772,110399999.0
2005-07-01 15:56:00,0.68745,0.68783,0.68739,0.68768,96600002.0
2005-07-01 15:57:00,0.68775,0.68806,0.68764,0.68783,113299999.0
2005-07-01 15:58:00,0.68795,0.68816,0.68756,0.68787,125100002.0
2005-07-01 15:59:00,0.68783,0.6883,0.68778,0.68807,89300000.0
2005-07-01 16:00:00,0.6883,0.68863,0.68771,0.68771,59100000.0
2005-07-01 16:01:00,0.68725,0.6878,0.68701,0.68701,104600003.0
2005-07-01 16:02:00,0.68682,0.68721,0.68664,0.68669,86300000.0
2005-07-01 16:03:00,0.68623,0.68675,0.68623,0.68662,147700000.0
2005-07-01 16:04:00,0.68621,0.68647,0.68608,0.68619,138199999.0
2005-07-01 16:05:00,0.6863,0.68647,0.68615,0.68645,81000000.0
2005-07-01 16:06:00,0.68651,0.68662,0.68627,0.68662,96500000.0
2005-07-01 16:07:00,0.68656,0.68698,0.68641,0.68684,137599999.0
2005-07-01 16:08:00,0.68684,0.68705,0.68667,0.68679,116399998.0
2005-07-01 16:09:00,0.68694,0.68719,0.68671,0.68719,99899999.0
2005-07-01 16:10:00,0.68732,0.68738,0.68667,0.68695,60000000.0
2005-07-01 16:11:00,0.687,0.68723,0.68609,0.68609,94900000.0
2005-07-01 16:12:00,0.68652,0.68664,0.68622,0.68664,122999998.0
2005-07-01 16:13:00,0.68655,0.68656,0.68579,0.68614,113400000.0
2005-07-01 16:14:00,0.68617,0.68627,0.68549,0.68562,76600000.0
2005-07-01 16:15:00,0.68568,0.68624,0.68568,0.68624,117699998.0
2005-07-01 16:16:00,0.68598,0.68624,0.68553,0.68577,94500000.0
2005-07-01 16:17:00,0.6856,0.68603,0.6856,0.68598,78300001.0
2005-07-01 16:18:00,0.68565,0.68596,0.68544,0.68568,124800000.0
2005-07-01 16:19:00,0.68567,0.68595,0.68545,0.68595,131999999.0
2005-07-01 16:20:00,0.68577,0.68592,0.68527,0.68527,105400002.0
2005-07-01 16:21:00,0.685,0.6854,0.68468,0.68507,151400001.0
2005-07-01 16:22:00,0.68511,0.68534,0.68464,0.68478,80200000.0
2005-07-01 16:23:00,0.68507,0.68605,0.68485,0.68515,122700001.0
2005-07-01 16:24:00,0.6852,0.68536,0.6847,0.68495,98800000.0
2005-07-01 16:25:00,0.68505,0.68521,0.68458,0.68465,87499999.0
2005-07-01 16:26:00,0.68445,0.68461,0.6833,0.68335,90100001.0
2005-07-01 16:27:00,0.68318,0.68424,0.68318,0.68407,154700000.0
2005-07-01 16:28:00,0.68377,0.68416,0.68353,0.68353,95899999.0
2005-07-01 16:29:00,0.68379,0.68409,0.68339,0.68348,91400001.0
2005-07-01 16:30:00,0.68398,0.68413,0.68359,0.68399,67200000.0
2005-07-01 16:31:00,0.68447,0.68457,0.68421,0.68435,79600001.0
2005-07-01 16:32:00,0.6847,0.6847,0.68421,0.68443,164699998.0
2005-07-01 16:33:00,0.68498,0.68517,0.68467,0.68517,141200000.0
2005-07-01 16:34:00,0.68517,0.68541,0.68495,0.68502,86899999.0
2005-07-01 16:35:00,0.68509,0.68521,0.68452,0.68457,113500002.0
2005-07-01 16:36:00,0.6848,0.68514,0.68473,0.68514,106200000.0
2005-07-01 16:37:00,0.68515,0.68531,0.68468,0.68468,66900000.0
2005-07-01 16:38:00,0.68499,0.68506,0.68444,0.68478,76599999.0
2005-07-01 16:39:00,0.68451,0.6849,0.68441,0.68476,97900001.0
2005-07-01 16:40:00,0.68462,0.68469,0.68438,0.6845,142099999.0
2005-07-01 16:41:00,0.68455,0.68468,0.68429,0.6843,54900000.0
2005-07-01 16:42:00,0.6843,0.68444,0.68391,0.68406,80399999.0
2005-07-01 16:43:00,0.68407,0.68416,0.6829,0.68301,137799998.0
2005-07-01 16:44:00,0.68275,0.68393,0.68268,0.68379,86600000.0
2005-07-01 16:45:00,0.68397,0.68404,0.68349,0.68349,78900000.0
2005-07-01 16:46:00,0.68356,0.68361,0.68329,0.68348,109000001.0
2005-07-01 16:47:00,0.68362,0.68367,0.68268,0.6829,82599999.0
2005-07-01 16:48:00,0.68325,0.68353,0.68308,0.68353,147099998.0
2005-07-01 16:49:00,0.6837,0.68383,0.68335,0.68383,109500000.0
2005-07-01 16:50:00,0.68396,0.6845,0.68382,0.68403,90200002.0
2005-07-01 16:51:00,0.68406,0.68413,0.68356,0.68358,131600000.0
2005-07-01 16:52:00,0.68377,0.68392,0.68348,0.68368,84700000.0
2005-07-01 16:53:00,0.68363,0.68378,0.68336,0.68368,120300000.0
2005-07-01 16:54:00,0.68369,0.68378,0.68344,0.6835,222199999.0
2005-07-01 16:55:00,0.68351,0.68406,0.68347,0.68387,135000002.0
2005-07-01 16:56:00,0.68409,0.68425,0.68365,0.68393,121700001.0
2005-07-01 16:57:00,0.6838,0.68445,0.68365,0.68445,89299999.0
2005-07-01 16:58:00,0.68419,0.68441,0.684,0.68408,153300000.0
2005-07-01 16:59:00,0.68412,0.68412,0.68264,0.68272,127099999.0
2005-07-01 17:00:00,0.68302,0.68307,0.68236,0.68258,128300001.0
2005-07-01 17:01:00,0.68282,0.68316,0.68261,0.68276,88000000.0
2005-07-01 17:02:00,0.6832,0.68341,0.68293,0.68296,107300000.0
2005-07-01 17:03:00,0.68302,0.6839,0.68266,0.6839,86000002.0
2005-07-01 17:04:00,0.68366,0.68403,0.68351,0.68383,120299999.0
2005-07-01 17:05:00,0.684,0.68405,0.68337,0.68388,133299999.0
2005-07-01 17:06:00,0.68423,0.68458,0.68404,0.68428,58300000.0
2005-07-01 17:07:00,0.68438,0.68453,0.68416,0.68418,140199999.0
2005-07-01 17:08:00,0.6838,0.68475,0.6838,0.68464,99099999.0
2005-07-01 17:09:00,0.68479,0.68496,0.68463,0.68488,87200000.0
2005-07-01 17:10:00,0.68485,0.68508,0.68444,0.68444,88100000.0
2005-07-01 17:11:00,0.6841,0.68459,0.68393,0.68408,75400000.0
2005-07-01 17:12:00,0.68383,0.68418,0.68382,0.68389,124300001.0
2005-07-01 17:13:00,0.68402,0.6842,0.68376,0.68406,117700001.0
2005-07-01 17:14:00,0.68403,0.68465,0.68403,0.68465,73400001.0
2005-07-01 17:15:00,0.68457,0.685,0.68446,0.685,80600001.0
2005-07-01 17:16:00,0.68474,0.68494,0.68454,0.68481,89399999.0
2005-07-01 17:17:00,0.68448,0.68499,0.68448,0.68497,70900000.0
2005-07-01 17:18:00,0.68486,0.68501,0.68459,0.68479,105300002.0
2005-07-01 17:19:00,0.68437,0.68494,0.6843,0.68445,112900000.0
2005-07-01 17:20:00,0.68456,0.6847,0.68417,0.68421,90199998.0
2005-07-01 17:21:00,0.68413,0.68456,0.68402,0.6845,151700003.0
2005-07-01 17:22:00,0.68423,0.68437,0.68405,0.68422,122700000.0
2005-07-01 17:23:00,0.68428,0.68453,0.6842,0.68452,89000001.0
2005-07-01 17:24:00,0.68428,0.68456,0.68421,0.68444,138500000.0
2005-07-01 17:25:00,0.68452,0.68453,0.68429,0.6843,116000001.0
2005-07-01 17:26:00,0.68437,0.68449,0.68421,0.68422,168500002.0
2005-07-01 17:27:00,0.6843,0.6843,0.68363,0.68366,69300000.0
2005-07-01 17:28:00,0.68355,0.68397,0.68348,0.68377,145599997.0
2005-07-01 17:29:00,0.6838,0.68442,0.68372,0.6844,41700000.0
2005-07-01 17:30:00,0.68441,0.68453,0.6842,0.6842,105900002.0
2005-07-01 17:31:00,0.68419,0.68426,0.6838,0.6838,127299998.0
2005-07-01 17:32:00,0.68391,0.68412,0.6838,0.68401,81300000.0
2005-07-01 17:33:00,0.68394,0.68424,0.6839,0.6839,183800000.0
2005-07-01 17:34:00,0.68403,0.68424,0.68394,0.68424,145000000.0
2005-07-01 17:35:00,0.68424,0.68443,0.68407,0.68442,129200001.0
2005-07-01 17:36:00,0.68461,0.68461,0.68417,0.68425,113100000.0
2005-07-01 17:37:00,0.68415,0.68435,0.68379,0.68398,61900000.0
2005-07-01 17:38:00,0.68383,0.68415,0.6836,0.68415,130599998.0
2005-07-01 17:39:00,0.68361,0.6838,0.68339,0.68365,102799999.0
2005-07-01 17:40:00,0.6837,0.68389,0.68333,0.68333,91299999.0
2005-07-01 17:41:00,0.68321,0.68332,0.68304,0.68325,121300000.0
2005-07-01 17:42:00,0.68306,0.6833,0.68285,0.6833,100000001.0
2005-07-01 17:43:00,0.68332,0.68338,0.6827,0.6827,84500001.0
2005-07-01 17:44:00,0.68263,0.68314,0.68261,0.68279,110600000.0
2005-07-01 17:45:00,0.6831,0.68331,0.68274,0.68331,141900000.0
2005-07-01 17:46:00,0.68288,0.6834,0.68274,0.6828,127100000.0
2005-07-01 17:47:00,0.68295,0.68306,0.6826,0.68295,90200000.0
2005-07-01 17:48:00,0.68271,0.68284,0.68248,0.6827,102100003.0
2005-07-01 17:49:00,0.68235,0.683,0.68235,0.68284,111200000.0
2005-07-01 17:50:00,0.6824,0.683,0.6824,0.68275,154499999.0
2005-07-01 17:51:00,0.6829,0.68321,0.68277,0.68277,160400002.0
2005-07-01 17:52:00,0.68304,0.68331,0.68275,0.68275,73600000.0
2005-07-01 17:53:00,0.68292,0.68307,0.68278,0.68303,64199999.0
2005-07-01 17:54:00,0.68303,0.68327,0.68277,0.68277,83700001.0
2005-07-01 17:55:00,0.68309,0.68361,0.68309,0.68361,47700000.0
2005-07-01 17:56:00,0.68351,0.68351,0.68286,0.68299,89899999.0
2005-07-01 17:57:00,0.68306,0.6836,0.68305,0.68353,115800001.0
2005-07-01 17:58:00,0.68338,0.68364,0.68331,0.68364,69100000.0
2005-07-01 17:59:00,0.68332,0.68336,0.68325,0.68333,118099997.0
2005-07-01 18:00:00,0.68339,0.68351,0.68319,0.68332,122000001.0
2005-07-01 18:01:00,0.68377,0.68397,0.68343,0.68385,82600000.0
2005-07-01 18:02:00,0.6837,0.68376,0.68324,0.68361,133899999.0
2005-07-01 18:03:00,0.68365,0.68402,0.68353,0.68365,308499997.0
2005-07-01 18:04:00,0.68363,0.68401,0.68349,0.68356,189300000.0
2005-07-01 18:05:00,0.68352,0.68406,0.68323,0.68329,312599999.0
2005-07-01 18:06:00,0.68359,0.68359,0.68329,0.68338,107400000.0
2005-07-01 18:07:00,0.68341,0.68384,0.68332,0.68372,222199999.0
2005-07-01 18:08:00,0.68366,0.68383,0.68363,0.68363,99599999.0
2005-07-01 18:09:00,0.68358,0.68367,0.68307,0.68347,157900000.0
2005-07-01 18:10:00,0.68327,0.68373,0.68314,0.68349,162700001.0
2005-07-01 18:11:00,0.68356,0.68365,0.68313,0.68337,149100000.0
2005-07-01 18:12:00,0.68348,0.68361,0.68326,0.68357,88100000.0
2005-07-01 18:13:00,0.68329,0.68355,0.6832,0.68329,164200000.0
2005-07-01 18:14:00,0.68333,0.68359,0.68326,0.68351,69900000.0
2005-07-01 18:15:00,0.68366,0.68366,0.6832,0.68338,167999999.0
2005-07-01 18:16:00,0.68333,0.68367,0.68304,0.68308,384099999.0
2005-07-01 18:17:00,0.68318,0.68337,0.68318,0.68336,176100002.0
2005-07-01 18:18:00,0.68321,0.68357,0.68301,0.68339,325899999.0
2005-07-01 18:19:00,0.68333,0.6837,0.68301,0.68335,238200001.0
2005-07-01 18:20:00,0.68328,0.68391,0.68327,0.68368,114500000.0
2005-07-01 18:21:00,0.68376,0.68403,0.68334,0.68383,183199998.0
2005-07-01 18:22:00,0.68368,0.68406,0.68339,0.68349,71100001.0
2005-07-01 18:23:00,0.68337,0.68387,0.68307,0.68345,252100001.0
2005-07-01 18:24:00,0.68361,0.68376,0.68327,0.68355,267500004.0
2005-07-01 18:25:00,0.68338,0.6838,0.68308,0.68375,177199999.0
2005-07-01 18:26:00,0.68363,0.68363,0.68309,0.68345,149600001.0
2005-07-01 18:27:00,0.6834,0.68378,0.68328,0.6834,272299999.0
2005-07-01 18:28:00,0.68331,0.68359,0.68327,0.68344,131300000.0
2005-07-01 18:29:00,0.68326,0.68367,0.68312,0.68328,275099999.0
2005-07-01 18:30:00,0.68305,0.68371,0.68298,0.68343,77800000.0
2005-07-01 18:31:00,0.68333,0.68367,0.68333,0.68345,207199998.0
2005-07-01 18:32:00,0.68318,0.68386,0.68318,0.68375,81600000.0
2005-07-01 18:33:00,0.68357,0.68378,0.68329,0.68341,220000000.0
2005-07-01 18:34:00,0.68362,0.68374,0.68307,0.6831,78499999.0
2005-07-01 18:35:00,0.6828,0.68335,0.68263,0.68335,97700001.0
2005-07-01 18:36:00,0.68337,0.68337,0.6826,0.68273,91200000.0
2005-07-01 18:37:00,0.68273,0.68286,0.68234,0.68261,74800001.0
2005-07-01 18:38:00,0.68263,0.68283,0.68235,0.68283,144099999.0
2005-07-01 18:39:00,0.6825,0.68281,0.68222,0.68245,377399998.0
2005-07-01 18:40:00,0.68252,0.68259,0.68221,0.68247,58900000.0
2005-07-01 18:41:00,0.68243,0.68261,0.68188,0.68188,331300000.0
2005-07-01 18:42:00,0.68212,0.68248,0.68201,0.68228,97300000.0
2005-07-01 18:43:00,0.68231,0.68278,0.68213,0.6822,718999998.0
2005-07-01 18:44:00,0.68234,0.6825,0.68186,0.68208,329400002.0
2005-07-01 18:45:00,0.68229,0.68259,0.68179,0.6818,393399999.0
2005-07-01 18:46:00,0.68187,0.68215,0.68181,0.68198,160999999.0
2005-07-01 18:47:00,0.68202,0.68239,0.6819,0.68218,150099999.0
2005-07-01 18:48:00,0.68201,0.68243,0.68178,0.68203,118899999.0
2005-07-01 18:49:00,0.68204,0.68218,0.68181,0.68218,158500000.0
2005-07-01 18:50:00,0.68229,0.68229,0.68173,0.68198,115099998.0
2005-07-01 18:51:00,0.68178,0.68235,0.68176,0.68218,90899998.0
2005-07-01 18:52:00,0.68235,0.68239,0.68199,0.68225,46800000.0
2005-07-01 18:53:00,0.68226,0.68241,0.68205,0.68241,75000000.0
2005-07-01 18:54:00,0.68236,0.68268,0.68223,0.68244,136799999.0
2005-07-01 18:55:00,0.68257,0.68271,0.68229,0.68234,128499998.0
2005-07-01 18:56:00,0.68249,0.68256,0.68226,0.68243,104500000.0
2005-07-01 18:57:00,0.6824,0.68279,0.68228,0.68255,114400000.0
2005-07-01 18:58:00,0.68252,0.6827,0.68212,0.68218,93400000.0
2005-07-01 18:59:00,0.68207,0.6825,0.68141,0.68185,209199999.0
2005-07-01 19:00:00,0.68159,0.68196,0.68147,0.68154,132300000.0
2005-07-01 19:01:00,0.68184,0.68197,0.68156,0.68156,177300002.0
2005-07-01 19:02:00,0.68171,0.68175,0.68143,0.68156,95100000.0
2005-07-01 19:03:00,0.68128,0.68216,0.68128,0.68177,159300000.0
2005-07-01 19:04:00,0.68202,0.6823,0.68166,0.68171,100800000.0
2005-07-01 19:05:00,0.68158,0.68198,0.6815,0.68184,95400000.0
2005-07-01 19:06:00,0.68181,0.68209,0.68149,0.68174,264399999.0
2005-07-01 19:07:00,0.68174,0.68223,0.68134,0.6815,232799998.0
2005-07-01 19:08:00,0.68128,0.68166,0.68099,0.68164,143800002.0
2005-07-01 19:09:00,0.68161,0.68163,0.6803,0.6803,119900001.0
2005-07-01 19:10:00,0.68074,0.68141,0.68072,0.68122,77499999.0
2005-07-01 19:11:00,0.68128,0.68161,0.68105,0.68105,108000002.0
2005-07-01 19:12:00,0.68093,0.68148,0.68093,0.68132,82100000.0
2005-07-01 19:13:00,0.68136,0.68165,0.68127,0.68154,72600000.0
2005-07-01 19:14:00,0.682,0.682,0.6813,0.6813,134300000.0
2005-07-01 19:15:00,0.68129,0.68204,0.68129,0.68184,87199999.0
2005-07-01 19:16:00,0.68166,0.68214,0.68166,0.68196,106199998.0
2005-07-01 19:17:00,0.68204,0.68221,0.68172,0.68172,94999999.0
2005-07-01 19:18:00,0.68196,0.68206,0.68155,0.68193,121299997.0
2005-07-01 19:19:00,0.68202,0.68243,0.68179,0.68179,128699998.0
2005-07-01 19:20:00,0.6819,0.68222,0.68163,0.68163,125300000.0
2005-07-01 19:21:00,0.68176,0.68202,0.68159,0.68202,171999999.0
2005-07-01 19:22:00,0.68196,0.68224,0.68174,0.68174,124299999.0
2005-07-01 19:23:00,0.68191,0.68238,0.68191,0.68238,46900000.0
2005-07-01 19:24:00,0.68235,0.68235,0.68183,0.68183,68600000.0
2005-07-01 19:25:00,0.68181,0.68213,0.68176,0.68208,58700001.0
2005-07-01 19:26:00,0.68172,0.68221,0.68164,0.68188,103400000.0
2005-07-01 19:27:00,0.68188,0.68204,0.68156,0.68175,135200000.0
2005-07-01 19:28:00,0.68198,0.68208,0.68159,0.6818,132099999.0
2005-07-01 19:29:00,0.68176,0.68216,0.68159,0.68212,78899999.0
2005-07-01 19:30:00,0.68205,0.68215,0.68177,0.68203,113900000.0
2005-07-01 19:31:00,0.68209,0.68232,0.68196,0.68215,94500001.0
2005-07-01 19:32:00,0.68242,0.68248,0.68185,0.68185,186199998.0
2005-07-01 19:33:00,0.68183,0.68233,0.68173,0.68197,97100000.0
2005-07-01 19:34:00,0.68207,0.6821,0.68179,0.68205,128500000.0
2005-07-01 19:35:00,0.68207,0.68237,0.68184,0.68237,199599999.0
2005-07-01 19:36:00,0.68194,0.68212,0.6817,0.68207,163300000.0
2005-07-01 19:37:00,0.68198,0.68232,0.68189,0.68216,122200004.0
2005-07-01 19:38:00,0.68201,0.68214,0.6818,0.68209,138299999.0
2005-07-01 19:39:00,0.68202,0.6822,0.68173,0.68211,201700001.0
2005-07-01 19:40:00,0.68237,0.6824,0.68202,0.68206,122200000.0
2005-07-01 19:41:00,0.68257,0.68257,0.68197,0.6822,52600000.0
2005-07-01 19:42:00,0.68216,0.68253,0.68216,0.68247,105899998.0
2005-07-01 19:43:00,0.68227,0.68235,0.68202,0.68203,83100000.0
2005-07-01 19:44:00,0.68197,0.68217,0.6817,0.68202,128499999.0
2005-07-01 19:45:00,0.68209,0.68222,0.68184,0.68189,68700000.0
2005-07-01 19:46:00,0.68205,0.68255,0.68193,0.68255,78400001.0
2005-07-01 19:47:00,0.68267,0.68267,0.68214,0.68248,94099999.0
2005-07-01 19:48:00,0.68245,0.68245,0.68171,0.68171,87700000.0
2005-07-01 19:49:00,0.68182,0.68212,0.68161,0.68161,97500001.0
2005-07-01 19:50:00,0.6818,0.68238,0.6818,0.68228,94200000.0
2005-07-01 19:51:00,0.68225,0.68225,0.6817,0.68185,167199999.0
2005-07-01 19:52:00,0.68183,0.68187,0.68154,0.68166,151500001.0
2005-07-01 19:53:00,0.68181,0.68191,0.68156,0.68184,109300000.0
2005-07-01 19:54:00,0.68179,0.68224,0.68163,0.68222,199000000.0
2005-07-01 19:55:00,0.68208,0.6822,0.68132,0.68138,308499998.0
2005-07-01 19:56:00,0.68129,0.68152,0.68115,0.68125,238500000.0
2005-07-01 19:57:00,0.6811,0.68129,0.68094,0.6811,105000001.0
2005-07-01 19:58:00,0.68077,0.68129,0.6807,0.68127,158599999.0
2005-07-01 19:59:00,0.68114,0.68123,0.68073,0.68095,110700000.0
2005-07-01 20:00:00,0.68094,0.68124,0.68064,0.68084,304499998.0
2005-07-01 20:01:00,0.6808,0.68127,0.68071,0.68097,118000000.0
2005-07-01 20:02:00,0.68067,0.68113,0.68046,0.68069,121099999.0
2005-07-01 20:03:00,0.68061,0.68073,0.68044,0.68072,119600000.0
2005-07-01 20:04:00,0.68048,0.68112,0.68048,0.68107,135299999.0
2005-07-01 20:05:00,0.68085,0.68109,0.68045,0.68084,168500000.0
2005-07-01 20:06:00,0.68084,0.68115,0.68056,0.68085,355499996.0
2005-07-01 20:07:00,0.68119,0.68123,0.68067,0.68085,103700001.0
2005-07-01 20:08:00,0.68083,0.68128,0.68077,0.68128,63100000.0
2005-07-01 20:09:00,0.68093,0.68126,0.68075,0.68112,126599997.0
2005-07-01 20:10:00,0.68122,0.68146,0.68094,0.68105,157500002.0
2005-07-01 20:11:00,0.68095,0.68151,0.68091,0.68151,62099999.0
2005-07-01 20:12:00,0.6816,0.6816,0.68102,0.6811,104699999.0
2005-07-01 20:13:00,0.68114,0.68149,0.68102,0.68123,96500000.0
2005-07-01 20:14:00,0.68129,0.68186,0.68129,0.68186,122799999.0
2005-07-01 20:15:00,0.68147,0.68147,0.68111,0.68125,75400000.0
2005-07-01 20:16:00,0.68136,0.68156,0.68113,0.68135,405699999.0
2005-07-01 20:17:00,0.68119,0.6816,0.68114,0.68114,292600002.0
2005-07-01 20:18:00,0.68102,0.6816,0.68096,0.6816,76400000.0
2005-07-01 20:19:00,0.68158,0.68158,0.68119,0.68131,40600000.0
2005-07-01 20:20:00,0.68119,0.68169,0.68111,0.68161,69400000.0
2005-07-01 20:21:00,0.68129,0.68136,0.68104,0.6811,106900001.0
2005-07-01 20:22:00,0.68101,0.68125,0.68097,0.68125,139300002.0
2005-07-01 20:23:00,0.68145,0.68145,0.68101,0.68126,86299999.0
2005-07-01 20:24:00,0.68104,0.6811,0.68061,0.6811,125700001.0
2005-07-01 20:25:00,0.68105,0.68115,0.68061,0.68081,171800002.0
2005-07-01 20:26:00,0.68092,0.68105,0.68045,0.6805,97799999.0
2005-07-01 20:27:00,0.68071,0.68097,0.68063,0.68089,75800000.0
2005-07-01 20:28:00,0.68097,0.68127,0.6808,0.68081,96100001.0
2005-07-01 20:29:00,0.68098,0.68151,0.68093,0.68116,223699999.0
2005-07-01 20:30:00,0.68135,0.68154,0.68087,0.68112,254400001.0
2005-07-01 20:31:00,0.68113,0.68135,0.68088,0.68097,144300002.0
2005-07-01 20:32:00,0.6807,0.68145,0.6807,0.68112,103099998.0
2005-07-01 20:33:00,0.68109,0.68145,0.68069,0.68086,154599999.0
2005-07-01 20:34:00,0.68088,0.68143,0.68081,0.68143,108100000.0
2005-07-01 20:35:00,0.68125,0.68125,0.68069,0.68069,39100000.0
2005-07-01 20:36:00,0.68075,0.68127,0.68075,0.68127,214299996.0
2005-07-01 20:37:00,0.68106,0.68145,0.68106,0.6812,183200001.0
2005-07-01 20:38:00,0.68119,0.68121,0.68089,0.6811,243500005.0
2005-07-01 20:39:00,0.68111,0.6815,0.68102,0.6815,101200000.0
2005-07-01 20:40:00,0.68136,0.68144,0.68105,0.68142,158400000.0
2005-07-01 20:41:00,0.68133,0.68133,0.68066,0.68077,164799999.0
2005-07-01 20:42:00,0.68078,0.68113,0.68078,0.68094,78899999.0
2005-07-01 20:43:00,0.68088,0.6813,0.68088,0.68108,100400000.0
2005-07-01 20:44:00,0.681,0.68117,0.68079,0.68108,103599997.0
2005-07-01 20:45:00,0.68075,0.68112,0.68068,0.68089,112000000.0
2005-07-01 20:46:00,0.68113,0.68157,0.68113,0.68144,103199999.0
2005-07-01 20:47:00,0.68132,0.68155,0.68102,0.68155,101099998.0
2005-07-01 20:48:00,0.68144,0.68144,0.68105,0.68105,54100000.0
2005-07-01 20:49:00,0.68096,0.68144,0.68096,0.68116,118900000.0
2005-07-01 20:50:00,0.68107,0.68115,0.6807,0.68083,175600000.0
2005-07-01 20:51:00,0.68119,0.68126,0.68083,0.68083,89600000.0
2005-07-01 20:52:00,0.68112,0.68141,0.68109,0.68118,73600000.0
2005-07-01 20:53:00,0.68165,0.68165,0.68103,0.6813,317700000.0
2005-07-01 20:54:00,0.6813,0.68149,0.68107,0.68134,265699997.0
2005-07-01 20:55:00,0.68154,0.68162,0.68112,0.68139,183999999.0
2005-07-01 20:56:00,0.68121,0.6819,0.68121,0.68189,131499999.0
2005-07-01 20:57:00,0.6819,0.68208,0.68152,0.68173,95499999.0
2005-07-01 20:58:00,0.68155,0.68186,0.68149,0.6817,266500000.0
2005-07-01 20:59:00,0.68181,0.68197,0.68168,0.68175,137900000.0
2005-07-01 21:00:00,0.68162,0.68178,0.68124,0.68156,190900001.0
2005-07-01 21:01:00,0.68133,0.68205,0.68133,0.68202,115700000.0
2005-07-01 21:02:00,0.68186,0.68229,0.68168,0.68227,108800000.0
2005-07-01 21:03:00,0.68217,0.68247,0.68194,0.68211,131000000.0
2005-07-01 21:04:00,0.68184,0.68225,0.68182,0.68206,108200001.0
2005-07-01 21:05:00,0.68214,0.68256,0.68205,0.68233,84500000.0
2005-07-01 21:06:00,0.68238,0.68277,0.68233,0.6826,138499999.0
2005-07-01 21:07:00,0.68258,0.68297,0.68254,0.68288,167699999.0
2005-07-01 21:08:00,0.68248,0.68301,0.68232,0.68252,205900001.0
2005-07-01 21:09:00,0.68244,0.68264,0.68217,0.68259,194200002.0
2005-07-01 21:10:00,0.6824,0.68254,0.68229,0.68251,133099998.0
2005-07-01 21:11:00,0.68248,0.6827,0.68195,0.68195,92700000.0
2005-07-01 21:12:00,0.68205,0.68244,0.68203,0.68232,108600000.0
2005-07-01 21:13:00,0.68242,0.68248,0.68209,0.68215,78600001.0
2005-07-01 21:14:00,0.6826,0.6826,0.68213,0.68223,123499999.0
2005-07-01 21:15:00,0.68233,0.68248,0.68215,0.68215,192900001.0
2005-07-01 21:16:00,0.68244,0.68249,0.68205,0.6821,104700000.0
2005-07-01 21:17:00,0.68201,0.68249,0.68179,0.68219,178300003.0
2005-07-01 21:18:00,0.68218,0.68228,0.68169,0.68205,119499999.0
2005-07-01 21:19:00,0.6823,0.68245,0.68195,0.68225,165599997.0
2005-07-01 21:20:00,0.68232,0.6826,0.682,0.6822,188400001.0
2005-07-01 21:21:00,0.68194,0.68217,0.68166,0.68217,66800000.0
2005-07-01 21:22:00,0.68216,0.68259,0.68196,0.68253,89899999.0
2005-07-01 21:23:00,0.68253,0.68266,0.68206,0.68257,137499998.0
2005-07-01 21:24:00,0.68249,0.68249,0.68181,0.68198,93599999.0
2005-07-01 21:25:00,0.68187,0.68233,0.68187,0.68207,143799998.0
2005-07-01 21:26:00,0.68202,0.68243,0.68185,0.68241,132399998.0
2005-07-01 21:27:00,0.68246,0.68246,0.68195,0.68213,83499999.0
2005-07-01 21:28:00,0.68208,0.68269,0.68202,0.68269,59600000.0
2005-07-01 21:29:00,0.68236,0.68251,0.68202,0.6824,127300000.0
2005-07-01 21:30:00,0.68248,0.68248,0.68202,0.68234,173400000.0
2005-07-01 21:31:00,0.68226,0.68244,0.68213,0.68214,106500000.0
2005-07-01 21:32:00,0.68214,0.68245,0.68207,0.68217,129200001.0
2005-07-01 21:33:00,0.68203,0.68219,0.68178,0.68198,142700000.0
2005-07-01 21:34:00,0.68186,0.68216,0.68177,0.68197,99099998.0
2005-07-01 21:35:00,0.68215,0.68238,0.68167,0.68205,211799997.0
2005-07-01 21:36:00,0.68163,0.68236,0.68161,0.68234,271900000.0
2005-07-01 21:37:00,0.68234,0.68234,0.682,0.6823,108200000.0
2005-07-01 21:38:00,0.68224,0.68235,0.68205,0.68235,64500001.0
2005-07-01 21:39:00,0.6823,0.68235,0.68192,0.68207,110199998.0
2005-07-01 21:40:00,0.68213,0.68252,0.68177,0.68226,150900000.0
2005-07-01 21:41:00,0.68202,0.68229,0.682,0.68222,156300000.0
2005-07-01 21:42:00,0.68236,0.68257,0.68217,0.68222,72900000.0
2005-07-01 21:43:00,0.68217,0.68255,0.68217,0.68236,95299999.0
2005-07-01 21:44:00,0.68223,0.68252,0.68202,0.68214,95800000.0
2005-07-01 21:45:00,0.68224,0.68279,0.68224,0.68277,122899999.0
2005-07-01 21:46:00,0.68269,0.68269,0.68229,0.6825,107100000.0
2005-07-01 21:47:00,0.68237,0.68243,0.68207,0.68233,82900000.0
2005-07-01 21:48:00,0.68222,0.68231,0.68196,0.68218,97000002.0
2005-07-01 21:49:00,0.68191,0.68209,0.68157,0.68179,79700000.0
2005-07-01 21:50:00,0.682,0.68232,0.68192,0.68232,98300001.0
2005-07-01 21:51:00,0.68232,0.68234,0.6817,0.68181,134100002.0
2005-07-01 21:52:00,0.68145,0.68206,0.68145,0.68206,117399998.0
2005-07-01 21:53:00,0.68195,0.68236,0.68195,0.68236,27800000.0
2005-07-01 21:54:00,0.6824,0.6824,0.68191,0.68211,88800000.0
2005-07-01 21:55:00,0.68171,0.6819,0.68158,0.68186,75200000.0
2005-07-01 21:56:00,0.68179,0.6822,0.6817,0.6822,96700000.0
2005-07-01 21:57:00,0.68198,0.68205,0.68139,0.68146,153900000.0
2005-07-01 21:58:00,0.68138,0.68189,0.68138,0.68189,128099998.0
2005-07-01 21:59:00,0.68192,0.68192,0.68161,0.68177,90800001.0
2005-07-01 22:00:00,0.68158,0.68195,0.68152,0.68195,136600002.0
2005-07-01 22:01:00,0.68172,0.68172,0.6814,0.68169,74699998.0
2005-07-01 22:02:00,0.6817,0.68183,0.68147,0.68168,93099999.0
2005-07-01 22:03:00,0.68191,0.68201,0.68168,0.68168,120800000.0
2005-07-01 22:04:00,0.68159,0.68169,0.68101,0.68119,168000001.0
2005-07-01 22:05:00,0.68108,0.68145,0.68105,0.68105,109600000.0
2005-07-01 22:06:00,0.68084,0.68158,0.68084,0.68127,99900002.0
2005-07-01 22:07:00,0.68113,0.68141,0.68106,0.68128,104200000.0
2005-07-01 22:08:00,0.6812,0.68147,0.6811,0.68138,99600001.0
2005-07-01 22:09:00,0.68113,0.6816,0.68113,0.6816,71700001.0
2005-07-01 22:10:00,0.68165,0.68165,0.68122,0.68122,50900000.0
2005-07-01 22:11:00,0.68107,0.68157,0.68107,0.68117,78800000.0
2005-07-01 22:12:00,0.68093,0.68137,0.68087,0.68113,129800000.0
2005-07-01 22:13:00,0.68115,0.68134,0.68104,0.68127,88900000.0
2005-07-01 22:14:00,0.68136,0.6815,0.68113,0.68136,66000000.0
2005-07-01 22:15:00,0.68121,0.68174,0.68121,0.68174,108499998.0
2005-07-01 22:16:00,0.68161,0.68161,0.68119,0.68119,52599999.0
2005-07-01 22:17:00,0.68142,0.68173,0.68142,0.68152,70000000.0
2005-07-01 22:18:00,0.68156,0.68168,0.68126,0.6815,47800000.0
2005-07-01 22:19:00,0.68184,0.68188,0.68144,0.68178,91300000.0
2005-07-01 22:20:00,0.68181,0.68181,0.68148,0.6815,82799999.0
2005-07-01 22:21:00,0.68141,0.68176,0.68131,0.68161,87800001.0
2005-07-01 22:22:00,0.68177,0.68217,0.68177,0.68214,58700000.0
2005-07-01 22:23:00,0.68215,0.68226,0.68215,0.68224,92200002.0
2005-07-01 22:24:00,0.68214,0.68224,0.68189,0.68196,132499999.0
2005-07-01 22:25:00,0.68192,0.68224,0.68192,0.68215,127100003.0
2005-07-01 22:26:00,0.68221,0.68227,0.682,0.682,82099999.0
2005-07-01 22:27:00,0.68194,0.68214,0.68167,0.68196,103299997.0
2005-07-01 22:28:00,0.68195,0.68202,0.68169,0.68183,84600000.0
2005-07-01 22:29:00,0.68166,0.68177,0.68138,0.68177,83199999.0
2005-07-01 22:30:00,0.68192,0.682,0.68178,0.682,139800001.0
2005-07-01 22:31:00,0.68185,0.68185,0.68141,0.68141,60300002.0
2005-07-01 22:32:00,0.682,0.68212,0.68182,0.68185,121999999.0
2005-07-01 22:33:00,0.68194,0.68212,0.68189,0.68211,89899999.0
2005-07-01 22:34:00,0.68209,0.68232,0.68197,0.68232,90999998.0
2005-07-01 22:35:00,0.68227,0.68251,0.68215,0.6823,111699999.0
2005-07-01 22:36:00,0.68267,0.6828,0.68227,0.68231,80699999.0
2005-07-01 22:37:00,0.68253,0.6826,0.68246,0.68255,70299999.0
2005-07-01 22:38:00,0.68236,0.68339,0.68218,0.68334,115899999.0
2005-07-01 22:39:00,0.68322,0.68322,0.68292,0.683,91600001.0
2005-07-01 22:40:00,0.68338,0.68365,0.68338,0.6836,60800000.0
2005-07-01 22:41:00,0.68404,0.68414,0.68352,0.68365,84600000.0
2005-07-01 22:42:00,0.68361,0.68361,0.68308,0.68335,109200000.0
2005-07-01 22:43:00,0.68304,0.68364,0.68276,0.68347,152999999.0
2005-07-01 22:44:00,0.68357,0.68361,0.68298,0.68342,184800001.0
2005-07-01 22:45:00,0.68365,0.68365,0.68309,0.68309,155899999.0
2005-07-01 22:46:00,0.68304,0.68362,0.68279,0.68342,217699998.0
2005-07-01 22:47:00,0.68357,0.68357,0.68308,0.68321,157500000.0
2005-07-01 22:48:00,0.68337,0.68356,0.68331,0.68356,134600001.0
2005-07-01 22:49:00,0.68343,0.68354,0.68319,0.6832,102099999.0
2005-07-01 22:50:00,0.68305,0.68352,0.68304,0.68322,210100003.0
2005-07-01 22:51:00,0.68331,0.68388,0.68331,0.68388,217700003.0
2005-07-01 22:52:00,0.68395,0.68395,0.68339,0.68343,67600000.0
2005-07-01 22:53:00,0.68381,0.68396,0.68356,0.68396,75600002.0
2005-07-01 22:54:00,0.68394,0.68399,0.68355,0.68355,92300001.0
2005-07-01 22:55:00,0.68338,0.68392,0.68338,0.68348,81200000.0
2005-07-01 22:56:00,0.68359,0.68361,0.68343,0.68343,113100000.0
2005-07-01 22:57:00,0.68334,0.68375,0.68334,0.68368,105900001.0
2005-07-01 22:58:00,0.68358,0.68373,0.68336,0.68362,85099999.0
2005-07-01 22:59:00,0.68347,0.68413,0.68338,0.68338,139400002.0
2005-07-01 23:00:00,0.6841,0.6847,0.6839,0.6841,105300000.0
2005-07-01 23:01:00,0.684,0.6841,0.6833,0.6833,105300000.0
2005-07-01 23:02:00,0.6835,0.6835,0.6833,0.6833,105300000.0
2005-07-01 23:05:00,0.6834,0.6834,0.6834,0.6834,105300000.0
2005-07-01 23:31:00,0.6833,0.6833,0.6833,0.6833,105300000.0
2005-07-04 00:01:00,0.6824,0.6827,0.6824,0.6827,105300000.0
2005-07-04 00:02:00,0.6827,0.6827,0.6824,0.6826,105300000.0
2005-07-04 00:03:00,0.6821,0.6822,0.6821,0.6822,105300000.0
2005-07-04 00:04:00,0.6823,0.6823,0.6819,0.6819,105300000.0
2005-07-04 00:05:00,0.6818,0.6819,0.6816,0.6818,105300000.0
2005-07-04 00:06:00,0.6816,0.682,0.6813,0.6817,105300000.0
2005-07-04 00:07:00,0.6813,0.6818,0.6813,0.6817,105300000.0
2005-07-04 00:08:00,0.6818,0.682,0.6818,0.682,105300000.0
2005-07-04 00:09:00,0.6818,0.6818,0.6816,0.6816,105300000.0
2005-07-04 00:10:00,0.6816,0.6816,0.6816,0.6816,105300000.0
2005-07-04 00:11:00,0.6817,0.6817,0.6812,0.6812,105300000.0
2005-07-04 00:12:00,0.6814,0.6814,0.6805,0.6805,105300000.0
2005-07-04 00:13:00,0.6808,0.6808,0.6805,0.6807,105300000.0
2005-07-04 00:14:00,0.6807,0.6809,0.6806,0.6807,105300000.0
2005-07-04 00:15:00,0.6806,0.6809,0.6805,0.6809,105300000.0
2005-07-04 00:16:00,0.6809,0.6809,0.6806,0.6807,105300000.0
2005-07-04 00:17:00,0.6807,0.6808,0.6806,0.6807,105300000.0
2005-07-04 00:18:00,0.6807,0.6812,0.6807,0.6807,105300000.0
2005-07-04 00:19:00,0.6809,0.6812,0.6805,0.6808,105300000.0
2005-07-04 00:20:00,0.6808,0.6808,0.6808,0.6808,105300000.0
2005-07-04 00:21:00,0.6806,0.6808,0.6805,0.6807,105300000.0
2005-07-04 00:22:00,0.681,0.681,0.6809,0.6809,105300000.0
2005-07-04 00:23:00,0.6809,0.6809,0.6807,0.6807,105300000.0
2005-07-04 00:24:00,0.6808,0.6809,0.6808,0.6808,105300000.0
2005-07-04 00:25:00,0.6809,0.6809,0.6808,0.6808,105300000.0
2005-07-04 00:27:00,0.6807,0.6809,0.6806,0.6809,105300000.0
2005-07-04 00:28:00,0.6807,0.6807,0.6806,0.6807,105300000.0
2005-07-04 00:29:00,0.6808,0.6808,0.6806,0.6807,105300000.0
2005-07-04 00:30:00,0.6808,0.6808,0.6808,0.6808,105300000.0
2005-07-04 00:31:00,0.6809,0.6809,0.6806,0.6807,105300000.0
2005-07-04 00:32:00,0.6806,0.6809,0.6806,0.6809,105300000.0
2005-07-04 00:33:00,0.6809,0.6809,0.6806,0.6808,105300000.0
2005-07-04 00:34:00,0.6808,0.6808,0.6808,0.6808,105300000.0
2005-07-04 00:37:00,0.6809,0.6809,0.6809,0.6809,105300000.0
2005-07-04 00:42:00,0.6809,0.681,0.6809,0.681,105300000.0
2005-07-04 00:43:00,0.6809,0.6809,0.6809,0.6809,105300000.0
2005-07-04 00:45:00,0.6808,0.6809,0.6807,0.6809,105300000.0
2005-07-04 00:46:00,0.6809,0.6809,0.6809,0.6809,105300000.0
2005-07-04 00:48:00,0.681,0.6811,0.6809,0.6809,105300000.0
2005-07-04 00:49:00,0.681,0.6812,0.6809,0.6812,105300000.0
2005-07-04 00:50:00,0.6812,0.6812,0.6809,0.6809,105300000.0
2005-07-04 00:51:00,0.6809,0.6809,0.6809,0.6809,105300000.0
2005-07-04 00:52:00,0.681,0.6813,0.6809,0.6812,105300000.0
2005-07-04 00:53:00,0.6813,0.6816,0.6813,0.6813,105300000.0
2005-07-04 00:54:00,0.6815,0.6815,0.6811,0.6812,105300000.0
2005-07-04 00:55:00,0.6811,0.6813,0.6811,0.6811,105300000.0
2005-07-04 00:56:00,0.6813,0.6815,0.6811,0.6812,105300000.0
2005-07-04 00:57:00,0.6812,0.6816,0.681,0.6812,105300000.0
2005-07-04 00:58:00,0.6816,0.6816,0.6814,0.6815,105300000.0
2005-07-04 00:59:00,0.6815,0.6815,0.6813,0.6813,105300000.0
2005-07-04 01:00:00,0.6813,0.6816,0.6813,0.6814,105300000.0
2005-07-04 01:01:00,0.6816,0.6816,0.6813,0.6816,105300000.0
2005-07-04 01:02:00,0.6815,0.6815,0.6815,0.6815,105300000.0
2005-07-04 01:03:00,0.6818,0.6821,0.6818,0.6818,105300000.0
2005-07-04 01:05:00,0.6818,0.6825,0.6815,0.6825,105300000.0
2005-07-04 01:06:00,0.6822,0.6825,0.6818,0.6819,105300000.0
2005-07-04 01:07:00,0.6815,0.6825,0.6815,0.6822,105300000.0
2005-07-04 01:08:00,0.6822,0.6825,0.6822,0.6823,105300000.0
2005-07-04 01:09:00,0.6822,0.6825,0.6822,0.6824,105300000.0
2005-07-04 01:11:00,0.6825,0.6826,0.6822,0.6824,105300000.0
2005-07-04 01:12:00,0.6824,0.6825,0.6824,0.6825,105300000.0
2005-07-04 01:13:00,0.6826,0.6827,0.6826,0.6827,105300000.0
2005-07-04 01:14:00,0.6827,0.6827,0.6822,0.6824,105300000.0
2005-07-04 01:15:00,0.6824,0.6826,0.6822,0.6826,105300000.0
2005-07-04 01:16:00,0.6825,0.6827,0.6825,0.6826,105300000.0
2005-07-04 01:17:00,0.6827,0.6827,0.6825,0.6826,105300000.0
2005-07-04 01:18:00,0.6825,0.6825,0.6822,0.6823,105300000.0
2005-07-04 01:19:00,0.6823,0.6825,0.6823,0.6825,105300000.0
2005-07-04 01:20:00,0.6827,0.6827,0.6818,0.6821,105300000.0
2005-07-04 01:21:00,0.6822,0.6822,0.6819,0.6822,105300000.0
2005-07-04 01:22:00,0.6822,0.6823,0.6812,0.6813,105300000.0
2005-07-04 01:23:00,0.6812,0.6818,0.6812,0.6818,105300000.0
2005-07-04 01:24:00,0.6818,0.6824,0.6818,0.6818,105300000.0
2005-07-04 01:25:00,0.6818,0.6825,0.6817,0.6822,105300000.0
2005-07-04 01:26:00,0.6815,0.6822,0.6815,0.6818,105300000.0
2005-07-04 01:27:00,0.6818,0.6818,0.6817,0.6817,105300000.0
2005-07-04 01:28:00,0.6817,0.6823,0.6816,0.682,105300000.0
2005-07-04 01:29:00,0.6817,0.6819,0.6817,0.6818,105300000.0
2005-07-04 01:30:00,0.6819,0.6819,0.6819,0.6819,105300000.0
2005-07-04 01:31:00,0.6818,0.6821,0.6817,0.6821,105300000.0
2005-07-04 01:32:00,0.682,0.682,0.6819,0.6819,105300000.0
2005-07-04 01:34:00,0.6821,0.6821,0.6818,0.6818,105300000.0
2005-07-04 01:35:00,0.6818,0.6818,0.6816,0.6816,105300000.0
2005-07-04 01:36:00,0.6816,0.6816,0.6813,0.6814,105300000.0
2005-07-04 01:37:00,0.6814,0.6816,0.6813,0.6813,105300000.0
2005-07-04 01:38:00,0.6814,0.6815,0.6812,0.6813,105300000.0
2005-07-04 01:39:00,0.6813,0.6813,0.6808,0.6812,105300000.0
2005-07-04 01:40:00,0.6808,0.6809,0.6808,0.6809,105300000.0
2005-07-04 01:41:00,0.6809,0.6812,0.6808,0.6809,105300000.0
2005-07-04 01:42:00,0.6811,0.6813,0.6806,0.6807,105300000.0
2005-07-04 01:43:00,0.6809,0.6809,0.6807,0.6807,105300000.0
2005-07-04 01:44:00,0.6807,0.6815,0.6804,0.6809,105300000.0
2005-07-04 01:45:00,0.6809,0.6812,0.6809,0.681,105300000.0
2005-07-04 01:46:00,0.6811,0.6812,0.6805,0.6808,105300000.0
2005-07-04 01:47:00,0.6802,0.6809,0.6802,0.6809,105300000.0
2005-07-04 01:48:00,0.6807,0.6807,0.6807,0.6807,105300000.0
2005-07-04 01:49:00,0.6808,0.6809,0.6808,0.6808,105300000.0
2005-07-04 01:50:00,0.6808,0.681,0.6808,0.6808,105300000.0
2005-07-04 01:51:00,0.6808,0.6809,0.6807,0.6809,105300000.0
2005-07-04 01:52:00,0.6808,0.6814,0.6808,0.6812,105300000.0
2005-07-04 01:53:00,0.6812,0.6814,0.6812,0.6813,105300000.0
2005-07-04 01:54:00,0.6813,0.6814,0.6813,0.6813,105300000.0
2005-07-04 01:55:00,0.6813,0.6814,0.6812,0.6814,105300000.0
2005-07-04 01:56:00,0.6813,0.6813,0.6812,0.6812,105300000.0
2005-07-04 01:59:00,0.6812,0.6813,0.6812,0.6813,105300000.0
2005-07-04 02:00:00,0.68094,0.68102,0.68083,0.68101,105300000.0
2005-07-04 02:01:00,0.68107,0.68119,0.68086,0.68101,84400000.0
2005-07-04 02:02:00,0.68105,0.68109,0.68075,0.6809,182399999.0
2005-07-04 02:03:00,0.68089,0.68116,0.68088,0.68107,115599998.0
2005-07-04 02:04:00,0.68109,0.68114,0.68079,0.68112,109699999.0
2005-07-04 02:05:00,0.68156,0.68176,0.68103,0.68162,127600000.0
2005-07-04 02:06:00,0.68148,0.6817,0.68125,0.68143,107700002.0
2005-07-04 02:07:00,0.6813,0.68145,0.68116,0.68141,114599999.0
2005-07-04 02:08:00,0.68138,0.68151,0.68135,0.68135,64499999.0
2005-07-04 02:09:00,0.68122,0.68122,0.68113,0.68117,53400000.0
2005-07-04 02:10:00,0.68135,0.68149,0.68122,0.68149,90300000.0
2005-07-04 02:11:00,0.68157,0.68157,0.68121,0.68121,45200000.0
2005-07-04 02:12:00,0.68111,0.68143,0.68111,0.68134,66699998.0
2005-07-04 02:13:00,0.6812,0.68132,0.68114,0.68127,83899999.0
2005-07-04 02:14:00,0.68145,0.68152,0.68137,0.68142,90399998.0
2005-07-04 02:15:00,0.6813,0.6814,0.68122,0.68122,83700001.0
2005-07-04 02:16:00,0.68113,0.68153,0.68113,0.68145,94199999.0
2005-07-04 02:17:00,0.68133,0.68133,0.68124,0.68125,113700000.0
2005-07-04 02:18:00,0.68109,0.68143,0.68109,0.68125,125200001.0
2005-07-04 02:19:00,0.68128,0.6814,0.68115,0.68122,100999997.0
2005-07-04 02:20:00,0.68131,0.68131,0.68106,0.68117,129300001.0
2005-07-04 02:21:00,0.68119,0.68132,0.68115,0.68132,101199999.0
2005-07-04 02:22:00,0.68131,0.68147,0.68122,0.68138,114700001.0
2005-07-04 02:23:00,0.68118,0.68142,0.68118,0.68134,104999999.0
2005-07-04 02:24:00,0.68135,0.68136,0.68122,0.68122,93300000.0
2005-07-04 02:25:00,0.68131,0.68152,0.68124,0.68147,98999999.0
2005-07-04 02:26:00,0.68113,0.68135,0.68108,0.68111,138800002.0
2005-07-04 02:27:00,0.68112,0.68133,0.68104,0.68104,82600000.0
2005-07-04 02:28:00,0.68121,0.68122,0.68105,0.68117,102200001.0
2005-07-04 02:29:00,0.6812,0.68133,0.68116,0.68118,96100000.0
2005-07-04 02:30:00,0.68126,0.68127,0.68106,0.68118,88199999.0
2005-07-04 02:31:00,0.68122,0.68122,0.68099,0.68117,114200001.0
2005-07-04 02:32:00,0.68108,0.6812,0.68105,0.6812,81200000.0
2005-07-04 02:33:00,0.68138,0.68144,0.68104,0.68104,47900000.0
2005-07-04 02:34:00,0.6809,0.68127,0.6809,0.68119,80899999.0
2005-07-04 02:35:00,0.68114,0.68167,0.68114,0.68133,85999999.0
2005-07-04 02:36:00,0.68121,0.68133,0.681,0.681,109299997.0
2005-07-04 02:37:00,0.6811,0.68119,0.6811,0.68112,35800000.0
2005-07-04 02:38:00,0.68119,0.68129,0.68119,0.68121,54900001.0
2005-07-04 02:39:00,0.68123,0.68136,0.68115,0.68122,80100001.0
2005-07-04 02:40:00,0.68108,0.68128,0.68097,0.68128,97100000.0
2005-07-04 02:41:00,0.68137,0.68138,0.68105,0.68111,159299999.0
2005-07-04 02:42:00,0.68124,0.68124,0.68112,0.68113,80700000.0
2005-07-04 02:43:00,0.68108,0.68114,0.68106,0.68113,60900000.0
2005-07-04 02:44:00,0.68116,0.68117,0.68089,0.68089,82200000.0
2005-07-04 02:45:00,0.68081,0.68105,0.68081,0.6809,61499999.0
2005-07-04 02:46:00,0.68087,0.68099,0.68085,0.68085,118299999.0
2005-07-04 02:47:00,0.68094,0.68124,0.68094,0.6811,65400000.0
2005-07-04 02:48:00,0.68106,0.68108,0.68083,0.6809,92300000.0
2005-07-04 02:49:00,0.68088,0.68105,0.68088,0.68096,42200000.0
2005-07-04 02:50:00,0.68115,0.68128,0.68105,0.68108,107899998.0
2005-07-04 02:51:00,0.68111,0.68143,0.68101,0.68133,115200001.0
2005-07-04 02:52:00,0.68131,0.68132,0.68113,0.68118,101999998.0
2005-07-04 02:53:00,0.68117,0.68128,0.68101,0.68101,85500001.0
2005-07-04 02:54:00,0.68099,0.68138,0.68099,0.68118,139200000.0
2005-07-04 02:55:00,0.68122,0.68128,0.68098,0.68104,91700000.0
2005-07-04 02:56:00,0.68108,0.6812,0.68095,0.681,86799999.0
2005-07-04 02:57:00,0.68061,0.68086,0.68058,0.68083,144200000.0
2005-07-04 02:58:00,0.68082,0.68091,0.68065,0.68068,89600001.0
2005-07-04 02:59:00,0.6808,0.68088,0.68075,0.68076,114899999.0
2005-07-04 03:00:00,0.68088,0.68108,0.68082,0.68105,170699996.0
2005-07-04 03:01:00,0.681,0.681,0.68075,0.68093,128200000.0
2005-07-04 03:02:00,0.68079,0.68101,0.68076,0.68083,108399999.0
2005-07-04 03:03:00,0.68077,0.68083,0.6805,0.6805,135699998.0
2005-07-04 03:04:00,0.68051,0.68073,0.68049,0.68056,72700000.0
2005-07-04 03:05:00,0.68041,0.68072,0.68037,0.68058,154800002.0
2005-07-04 03:06:00,0.6803,0.68053,0.68024,0.68045,116700003.0
2005-07-04 03:07:00,0.6804,0.68063,0.68013,0.6805,117599999.0
2005-07-04 03:08:00,0.68035,0.68071,0.6803,0.68043,149999999.0
2005-07-04 03:09:00,0.68057,0.68063,0.68057,0.68063,17599999.0
2005-07-04 03:10:00,0.68065,0.68084,0.68063,0.68084,97499999.0
2005-07-04 03:11:00,0.68081,0.68081,0.68057,0.6806,70000000.0
2005-07-04 03:12:00,0.6806,0.6806,0.68038,0.68055,70200000.0
2005-07-04 03:13:00,0.68055,0.68086,0.68055,0.68075,120099998.0
2005-07-04 03:14:00,0.68064,0.68064,0.6804,0.68056,105200000.0
2005-07-04 03:15:00,0.68047,0.68048,0.68034,0.68037,131600004.0
2005-07-04 03:16:00,0.68051,0.68051,0.68035,0.68042,52600000.0
2005-07-04 03:17:00,0.68046,0.68057,0.68002,0.68025,127599999.0
2005-07-04 03:18:00,0.68025,0.68055,0.68023,0.6805,78999999.0
2005-07-04 03:19:00,0.68031,0.68053,0.68031,0.68037,98399998.0
2005-07-04 03:20:00,0.68047,0.68058,0.68027,0.68032,120400001.0
2005-07-04 03:21:00,0.68024,0.68039,0.68006,0.6801,122900001.0
2005-07-04 03:22:00,0.67977,0.67983,0.67952,0.67973,104300000.0
2005-07-04 03:23:00,0.6797,0.67975,0.67935,0.67952,139100000.0
2005-07-04 03:24:00,0.67969,0.67977,0.67954,0.6796,76800000.0
2005-07-04 03:25:00,0.67986,0.6802,0.67986,0.6802,65200000.0
2005-07-04 03:26:00,0.68021,0.68032,0.67984,0.67984,81000000.0
2005-07-04 03:27:00,0.68003,0.68028,0.68003,0.68028,43700000.0
2005-07-04 03:28:00,0.68018,0.68042,0.68012,0.68029,81200000.0
2005-07-04 03:29:00,0.68025,0.68029,0.68011,0.68012,110800000.0
2005-07-04 03:30:00,0.68018,0.68022,0.67983,0.68003,165099999.0
2005-07-04 03:31:00,0.68004,0.68039,0.67995,0.68039,88600000.0
2005-07-04 03:32:00,0.68013,0.68043,0.68002,0.68043,138800000.0
2005-07-04 03:33:00,0.68039,0.68039,0.6802,0.6802,65100001.0
2005-07-04 03:34:00,0.68043,0.68058,0.68042,0.68054,38400000.0
2005-07-04 03:35:00,0.68072,0.68083,0.67979,0.6801,115600001.0
2005-07-04 03:36:00,0.67994,0.68037,0.67988,0.68012,146699996.0
2005-07-04 03:37:00,0.67996,0.68021,0.67983,0.67992,85200000.0
2005-07-04 03:38:00,0.67999,0.68009,0.6797,0.68,133000000.0
2005-07-04 03:39:00,0.67985,0.67997,0.67967,0.67981,86199999.0
2005-07-04 03:40:00,0.67961,0.68006,0.67961,0.67975,133200002.0
2005-07-04 03:41:00,0.67977,0.68031,0.67977,0.68018,122100000.0
2005-07-04 03:42:00,0.68007,0.68033,0.6798,0.68033,82700001.0
2005-07-04 03:43:00,0.68027,0.68041,0.67997,0.6804,164899999.0
2005-07-04 03:44:00,0.68028,0.68069,0.6802,0.68063,71099999.0
2005-07-04 03:45:00,0.68046,0.68065,0.68029,0.68063,134500001.0
2005-07-04 03:46:00,0.68058,0.68058,0.68021,0.68048,79000000.0
2005-07-04 03:47:00,0.68035,0.68051,0.68001,0.68045,71600000.0
2005-07-04 03:48:00,0.68018,0.68043,0.68005,0.68043,140500000.0
2005-07-04 03:49:00,0.68027,0.68052,0.68025,0.68046,130400001.0
2005-07-04 03:50:00,0.68023,0.68071,0.68023,0.68053,98299997.0
2005-07-04 03:51:00,0.6806,0.68089,0.6806,0.68072,88899999.0
2005-07-04 03:52:00,0.6806,0.68075,0.68054,0.68075,104400000.0
2005-07-04 03:53:00,0.68076,0.68076,0.68031,0.68031,96100001.0
2005-07-04 03:54:00,0.6805,0.68124,0.6805,0.68124,52200000.0
2005-07-04 03:55:00,0.68083,0.68114,0.6807,0.68114,132299997.0
2005-07-04 03:56:00,0.68096,0.68131,0.68091,0.68118,157199998.0
2005-07-04 03:57:00,0.68103,0.68122,0.68076,0.68089,153900001.0
2005-07-04 03:58:00,0.68073,0.68113,0.68069,0.68094,176199998.0
2005-07-04 03:59:00,0.68084,0.68095,0.68048,0.68066,121600000.0
2005-07-04 04:00:00,0.68083,0.68115,0.6808,0.68095,117600001.0
2005-07-04 04:01:00,0.68087,0.68104,0.68066,0.6807,131699998.0
2005-07-04 04:02:00,0.68074,0.68105,0.68058,0.68059,96500000.0
2005-07-04 04:03:00,0.68071,0.68082,0.68056,0.6807,126600000.0
2005-07-04 04:04:00,0.68087,0.681,0.68061,0.68061,76500001.0
2005-07-04 04:05:00,0.68049,0.68075,0.68049,0.68075,103199999.0
2005-07-04 04:06:00,0.68086,0.6809,0.6806,0.6809,139599998.0
2005-07-04 04:07:00,0.68107,0.68115,0.68095,0.68102,86100000.0
2005-07-04 04:08:00,0.68116,0.68116,0.68063,0.68076,59200000.0
2005-07-04 04:09:00,0.6808,0.68105,0.68064,0.68105,116999998.0
2005-07-04 04:10:00,0.68098,0.68102,0.68066,0.68066,97800000.0
2005-07-04 04:11:00,0.68075,0.681,0.68069,0.68092,105099998.0
2005-07-04 04:12:00,0.68088,0.68105,0.68075,0.68085,98799999.0
2005-07-04 04:13:00,0.68063,0.68105,0.68057,0.6808,85999998.0
2005-07-04 04:14:00,0.68089,0.68094,0.68066,0.68066,124200003.0
2005-07-04 04:15:00,0.68048,0.68103,0.68024,0.6809,126999998.0
2005-07-04 04:16:00,0.681,0.68101,0.68013,0.68064,86099999.0
2005-07-04 04:17:00,0.68076,0.6808,0.6806,0.68067,109100000.0
2005-07-04 04:18:00,0.68087,0.68101,0.68055,0.68065,101800000.0
2005-07-04 04:19:00,0.68075,0.68094,0.68068,0.68078,149400001.0
2005-07-04 04:20:00,0.68077,0.68109,0.68069,0.68088,136399998.0
2005-07-04 04:21:00,0.68101,0.68119,0.68086,0.68104,124199999.0
2005-07-04 04:22:00,0.68117,0.68141,0.68116,0.68128,89599998.0
2005-07-04 04:23:00,0.68136,0.68142,0.68108,0.6811,93300000.0
2005-07-04 04:24:00,0.68117,0.68126,0.68098,0.68098,98799999.0
2005-07-04 04:25:00,0.68105,0.68134,0.68087,0.68092,78200000.0
2005-07-04 04:26:00,0.68094,0.68128,0.68094,0.681,72499999.0
2005-07-04 04:27:00,0.68103,0.68144,0.68102,0.68121,161599998.0
2005-07-04 04:28:00,0.6812,0.68123,0.68094,0.68104,91899999.0
2005-07-04 04:29:00,0.68102,0.68117,0.68088,0.68103,97700000.0
2005-07-04 04:30:00,0.681,0.68109,0.68041,0.68076,102000000.0
2005-07-04 04:31:00,0.68092,0.68102,0.68037,0.68039,125200000.0
2005-07-04 04:32:00,0.68046,0.68094,0.68046,0.68065,61500000.0
2005-07-04 04:33:00,0.68067,0.68081,0.6806,0.68077,67800000.0
2005-07-04 04:34:00,0.68065,0.6809,0.68044,0.6808,118900001.0
2005-07-04 04:35:00,0.68073,0.68084,0.68054,0.68072,126300002.0
2005-07-04 04:36:00,0.68047,0.68082,0.68044,0.68054,168299998.0
2005-07-04 04:37:00,0.68064,0.68064,0.68022,0.68029,122699999.0
2005-07-04 04:38:00,0.68047,0.6806,0.68047,0.68059,81300000.0
2005-07-04 04:39:00,0.68063,0.6807,0.68041,0.68065,77400001.0
2005-07-04 04:40:00,0.68079,0.68086,0.68048,0.68048,66599999.0
2005-07-04 04:41:00,0.6804,0.68076,0.6804,0.68063,81400000.0
2005-07-04 04:42:00,0.68072,0.68079,0.6805,0.68061,79700001.0
2005-07-04 04:43:00,0.68072,0.68084,0.68042,0.68075,97300000.0
2005-07-04 04:44:00,0.68079,0.68094,0.68056,0.68084,77400000.0
2005-07-04 04:45:00,0.68065,0.68083,0.68035,0.68035,154199999.0
2005-07-04 04:46:00,0.68005,0.68028,0.67989,0.67993,193899998.0
2005-07-04 04:47:00,0.67999,0.68051,0.67999,0.68034,148799999.0
2005-07-04 04:48:00,0.68024,0.68046,0.68014,0.68038,110899998.0
2005-07-04 04:49:00,0.68035,0.68062,0.6802,0.68037,156599996.0
2005-07-04 04:50:00,0.68037,0.68064,0.68024,0.68061,121099999.0
2005-07-04 04:51:00,0.68042,0.68042,0.68008,0.68008,71700000.0
2005-07-04 04:52:00,0.68016,0.68044,0.67998,0.68037,101900000.0
2005-07-04 04:53:00,0.67974,0.68019,0.67974,0.68008,75999999.0
2005-07-04 04:54:00,0.67999,0.68011,0.6798,0.67985,106800000.0
2005-07-04 04:55:00,0.67968,0.67981,0.67939,0.67939,121500002.0
2005-07-04 04:56:00,0.67967,0.67979,0.67946,0.67961,115499999.0
2005-07-04 04:57:00,0.67972,0.67972,0.6792,0.67957,79200001.0
2005-07-04 04:58:00,0.679,0.67942,0.67859,0.67859,96599998.0
2005-07-04 04:59:00,0.67872,0.67872,0.67801,0.67854,115400003.0
2005-07-04 05:00:00,0.67885,0.67894,0.67828,0.67856,77299999.0
2005-07-04 05:01:00,0.67851,0.67879,0.6784,0.67862,63700001.0
2005-07-04 05:02:00,0.67859,0.67895,0.67839,0.67895,98900001.0
2005-07-04 05:03:00,0.67876,0.67914,0.67866,0.67904,111799998.0
2005-07-04 05:04:00,0.67909,0.67911,0.67866,0.67898,120700002.0
2005-07-04 05:05:00,0.67895,0.67895,0.67857,0.67857,60500001.0
2005-07-04 05:06:00,0.67887,0.67893,0.67856,0.67883,127799998.0
2005-07-04 05:07:00,0.67876,0.67888,0.67849,0.6787,62299999.0
2005-07-04 05:08:00,0.67856,0.67873,0.67829,0.67829,105600001.0
2005-07-04 05:09:00,0.67853,0.67886,0.6785,0.67878,113099998.0
2005-07-04 05:10:00,0.67882,0.67882,0.67834,0.67857,134300001.0
2005-07-04 05:11:00,0.67828,0.67884,0.67823,0.67884,96700000.0
2005-07-04 05:12:00,0.67875,0.67875,0.67829,0.6785,89300000.0
2005-07-04 05:13:00,0.67852,0.67887,0.67842,0.67882,56100000.0
2005-07-04 05:14:00,0.67882,0.67882,0.67831,0.67833,98900000.0
2005-07-04 05:15:00,0.67847,0.67866,0.67792,0.67831,128600002.0
2005-07-04 05:16:00,0.67808,0.67829,0.67755,0.67774,95100000.0
2005-07-04 05:17:00,0.67783,0.67801,0.67769,0.67798,73100000.0
2005-07-04 05:18:00,0.67778,0.67804,0.67747,0.67761,121800000.0
2005-07-04 05:19:00,0.67777,0.67807,0.67759,0.67797,114999998.0
2005-07-04 05:20:00,0.67785,0.67806,0.67769,0.67777,121000000.0
2005-07-04 05:21:00,0.67792,0.67811,0.67762,0.67784,109700001.0
2005-07-04 05:22:00,0.67806,0.67826,0.6778,0.67792,128300002.0
2005-07-04 05:23:00,0.67801,0.67801,0.67783,0.67801,42600000.0
2005-07-04 05:24:00,0.67811,0.67817,0.67785,0.67804,61700000.0
2005-07-04 05:25:00,0.67795,0.67808,0.67775,0.67804,171000000.0
2005-07-04 05:26:00,0.67804,0.67808,0.67756,0.67769,60300000.0
2005-07-04 05:27:00,0.67779,0.67791,0.67745,0.67791,57000000.0
2005-07-04 05:28:00,0.67768,0.67814,0.67751,0.6781,77300001.0
2005-07-04 05:29:00,0.67783,0.67825,0.6777,0.678,151700000.0
2005-07-04 05:30:00,0.67814,0.67822,0.67786,0.67786,159000001.0
2005-07-04 05:31:00,0.67795,0.67816,0.67785,0.67816,127900001.0
2005-07-04 05:32:00,0.67813,0.67816,0.67775,0.67795,119600001.0
2005-07-04 05:33:00,0.67803,0.6781,0.67794,0.67799,100400000.0
2005-07-04 05:34:00,0.67814,0.67829,0.67796,0.67806,175400001.0
2005-07-04 05:35:00,0.67807,0.67843,0.67807,0.67817,153199998.0
2005-07-04 05:36:00,0.67837,0.67845,0.6778,0.67794,54699998.0
2005-07-04 05:37:00,0.67835,0.67874,0.67828,0.67874,95700001.0
2005-07-04 05:38:00,0.67833,0.67905,0.67821,0.67905,110399999.0
2005-07-04 05:39:00,0.67865,0.67879,0.67853,0.67861,113199999.0
2005-07-04 05:40:00,0.67878,0.67934,0.67862,0.6793,59800000.0
2005-07-04 05:41:00,0.67898,0.67916,0.67887,0.679,102800000.0
2005-07-04 05:42:00,0.67932,0.67943,0.67894,0.67915,58300000.0
2005-07-04 05:43:00,0.6788,0.67912,0.67868,0.67881,116200000.0
2005-07-04 05:44:00,0.67871,0.6791,0.67855,0.6791,55800000.0
2005-07-04 05:45:00,0.67879,0.67917,0.67876,0.679,120399997.0
2005-07-04 05:46:00,0.67904,0.67904,0.67886,0.679,76600001.0
2005-07-04 05:47:00,0.67898,0.67936,0.67891,0.67913,96699999.0
2005-07-04 05:48:00,0.67934,0.67938,0.67864,0.67864,76499999.0
2005-07-04 05:49:00,0.67889,0.67906,0.67866,0.67887,111399999.0
2005-07-04 05:50:00,0.67891,0.67908,0.67891,0.67892,82600000.0
2005-07-04 05:51:00,0.67891,0.67896,0.67858,0.67858,124400001.0
2005-07-04 05:52:00,0.67869,0.67897,0.67869,0.67875,58000000.0
2005-07-04 05:53:00,0.67875,0.67887,0.67871,0.6788,95800000.0
2005-07-04 05:54:00,0.67866,0.67883,0.67862,0.67868,89200000.0
2005-07-04 05:55:00,0.67866,0.6788,0.67854,0.67866,126299998.0
2005-07-04 05:56:00,0.67879,0.67897,0.67874,0.67893,95599999.0
2005-07-04 05:57:00,0.67885,0.67936,0.67885,0.67909,76399999.0
2005-07-04 05:58:00,0.67885,0.6791,0.67871,0.67903,135900001.0
2005-07-04 05:59:00,0.67879,0.67907,0.67878,0.67895,119699999.0
2005-07-04 06:00:00,0.67895,0.67961,0.67887,0.67937,95599998.0
2005-07-04 06:01:00,0.6793,0.67941,0.67899,0.67922,132500000.0
2005-07-04 06:02:00,0.67947,0.67953,0.679,0.67936,86000002.0
2005-07-04 06:03:00,0.67947,0.67949,0.67906,0.67947,144800000.0
2005-07-04 06:04:00,0.67938,0.67972,0.67926,0.67926,84799998.0
2005-07-04 06:05:00,0.67972,0.67975,0.67936,0.67946,104899999.0
2005-07-04 06:06:00,0.67943,0.67956,0.67927,0.67933,74699999.0
2005-07-04 06:07:00,0.67921,0.67961,0.67921,0.6795,102300002.0
2005-07-04 06:08:00,0.67952,0.67962,0.67921,0.67921,98900000.0
2005-07-04 06:09:00,0.67924,0.67981,0.67924,0.67943,90799999.0
2005-07-04 06:10:00,0.67913,0.67958,0.67896,0.67923,97600000.0
2005-07-04 06:11:00,0.67945,0.67962,0.67905,0.67925,74500001.0
2005-07-04 06:12:00,0.6793,0.67975,0.67918,0.67971,85000000.0
2005-07-04 06:13:00,0.67911,0.67965,0.6791,0.67953,176600001.0
2005-07-04 06:14:00,0.67962,0.67964,0.67915,0.67923,100500000.0
2005-07-04 06:15:00,0.67949,0.67964,0.67933,0.67936,132400001.0
2005-07-04 06:16:00,0.67948,0.67968,0.67933,0.67933,101200002.0
2005-07-04 06:17:00,0.67944,0.67973,0.67944,0.67962,98400000.0
2005-07-04 06:18:00,0.67917,0.67959,0.67915,0.6792,142000001.0
2005-07-04 06:19:00,0.67934,0.6795,0.67912,0.67923,102399999.0
2005-07-04 06:20:00,0.67911,0.67952,0.67897,0.67918,154500000.0
2005-07-04 06:21:00,0.67923,0.67955,0.67899,0.67911,104299999.0
2005-07-04 06:22:00,0.67891,0.67926,0.67883,0.67908,92699999.0
2005-07-04 06:23:00,0.67888,0.67908,0.67855,0.67907,66300000.0
2005-07-04 06:24:00,0.67902,0.67928,0.67882,0.67922,68500000.0
2005-07-04 06:25:00,0.67896,0.67936,0.67894,0.67921,81700000.0
2005-07-04 06:26:00,0.67934,0.6795,0.67895,0.67899,97200000.0
2005-07-04 06:27:00,0.67907,0.67931,0.67907,0.67921,142600001.0
2005-07-04 06:28:00,0.67927,0.67939,0.67903,0.67923,92400000.0
2005-07-04 06:29:00,0.67937,0.67937,0.67877,0.6791,86000000.0
2005-07-04 06:30:00,0.67904,0.67927,0.67892,0.67917,114699999.0
2005-07-04 06:31:00,0.67906,0.67935,0.67904,0.6791,159799999.0
2005-07-04 06:32:00,0.67908,0.67934,0.67907,0.67913,110700001.0
2005-07-04 06:33:00,0.67927,0.67955,0.67911,0.67927,114400000.0
2005-07-04 06:34:00,0.67923,0.67953,0.6791,0.6792,104800000.0
2005-07-04 06:35:00,0.67933,0.67968,0.67933,0.67965,87200000.0
2005-07-04 06:36:00,0.67918,0.67984,0.67918,0.67984,100099996.0
2005-07-04 06:37:00,0.67968,0.67968,0.67927,0.67945,41300000.0
2005-07-04 06:38:00,0.67937,0.67951,0.67921,0.67931,83900000.0
2005-07-04 06:39:00,0.67945,0.67953,0.67901,0.67904,110900000.0
2005-07-04 06:40:00,0.67897,0.67945,0.67897,0.67929,74900000.0
2005-07-04 06:41:00,0.67919,0.67943,0.67914,0.67943,72600001.0
2005-07-04 06:42:00,0.67925,0.67953,0.67924,0.67953,41899999.0
2005-07-04 06:43:00,0.67963,0.67973,0.67963,0.67965,102800001.0
2005-07-04 06:44:00,0.67948,0.67955,0.67931,0.67941,134800000.0
2005-07-04 06:45:00,0.67945,0.67976,0.67945,0.67953,60600000.0
2005-07-04 06:46:00,0.67947,0.67953,0.67939,0.67953,112100002.0
2005-07-04 06:47:00,0.6795,0.67958,0.67944,0.6795,85800000.0
2005-07-04 06:48:00,0.67954,0.67956,0.67939,0.67939,48400000.0
2005-07-04 06:49:00,0.67933,0.67952,0.67927,0.67929,87799999.0
2005-07-04 06:50:00,0.67947,0.67967,0.67947,0.67967,66299999.0
2005-07-04 06:51:00,0.67966,0.67991,0.67955,0.67991,107900001.0
2005-07-04 06:52:00,0.67938,0.67984,0.67937,0.6795,136100000.0
2005-07-04 06:53:00,0.67956,0.67984,0.67934,0.67958,86700000.0
2005-07-04 06:54:00,0.67956,0.6798,0.67952,0.67962,124199998.0
2005-07-04 06:55:00,0.6796,0.6802,0.6796,0.67996,101900000.0
2005-07-04 06:56:00,0.68005,0.6801,0.67971,0.67997,80499999.0
2005-07-04 06:57:00,0.68005,0.68046,0.67998,0.68039,100000001.0
2005-07-04 06:58:00,0.68037,0.6806,0.68033,0.68043,118999999.0
2005-07-04 06:59:00,0.68054,0.68054,0.67993,0.68016,98099998.0
2005-07-04 07:00:00,0.68025,0.68051,0.6801,0.68028,128000000.0
2005-07-04 07:01:00,0.68067,0.68067,0.68008,0.6803,108899998.0
2005-07-04 07:02:00,0.6802,0.6802,0.67973,0.67975,97300000.0
2005-07-04 07:03:00,0.67994,0.67996,0.67932,0.67937,102899999.0
2005-07-04 07:04:00,0.67943,0.67992,0.67942,0.67942,158099995.0
2005-07-04 07:05:00,0.67954,0.67976,0.67954,0.67962,78100000.0
2005-07-04 07:06:00,0.67977,0.67977,0.6792,0.67938,117799999.0
2005-07-04 07:07:00,0.67934,0.67946,0.6791,0.67941,68499999.0
2005-07-04 07:08:00,0.6793,0.67942,0.67891,0.67926,107200002.0
2005-07-04 07:09:00,0.67908,0.6795,0.67908,0.67932,78199999.0
2005-07-04 07:10:00,0.67912,0.67931,0.67887,0.67887,111200001.0
2005-07-04 07:11:00,0.67936,0.67951,0.67917,0.67926,109400002.0
2005-07-04 07:12:00,0.67944,0.67971,0.67918,0.6794,132000000.0
2005-07-04 07:13:00,0.67972,0.67988,0.67955,0.67977,196500006.0
2005-07-04 07:14:00,0.67974,0.68009,0.67959,0.68009,77100000.0
2005-07-04 07:15:00,0.67996,0.67996,0.67948,0.67953,93799997.0
2005-07-04 07:16:00,0.67965,0.67978,0.67938,0.67955,90399999.0
2005-07-04 07:17:00,0.67958,0.67999,0.67947,0.67955,90700000.0
2005-07-04 07:18:00,0.67968,0.67976,0.67943,0.6795,98500000.0
2005-07-04 07:19:00,0.67968,0.67976,0.67949,0.67952,92899999.0
2005-07-04 07:20:00,0.67946,0.67992,0.67943,0.67964,139000001.0
2005-07-04 07:21:00,0.67957,0.67985,0.6795,0.67962,110000000.0
2005-07-04 07:22:00,0.67971,0.67993,0.6795,0.67954,112800000.0
2005-07-04 07:23:00,0.6796,0.67995,0.67942,0.67983,174800001.0
2005-07-04 07:24:00,0.67996,0.68005,0.67954,0.67954,82800001.0
2005-07-04 07:25:00,0.67966,0.6801,0.67966,0.6801,64200000.0
2005-07-04 07:26:00,0.68016,0.68016,0.67982,0.67999,141899999.0
2005-07-04 07:27:00,0.6801,0.68016,0.67977,0.67977,80500001.0
2005-07-04 07:28:00,0.67973,0.68004,0.67968,0.68004,99699999.0
2005-07-04 07:29:00,0.68017,0.68017,0.67983,0.67984,142700000.0
2005-07-04 07:30:00,0.68009,0.68021,0.67986,0.68011,86800000.0
2005-07-04 07:31:00,0.68014,0.68017,0.67978,0.67987,110999999.0
2005-07-04 07:32:00,0.67984,0.68014,0.67977,0.67997,94300000.0
2005-07-04 07:33:00,0.67995,0.68008,0.67983,0.6799,112500001.0
2005-07-04 07:34:00,0.67998,0.68016,0.67986,0.68,55400001.0
2005-07-04 07:35:00,0.68004,0.68011,0.67979,0.68011,116199999.0
2005-07-04 07:36:00,0.68001,0.68017,0.6799,0.6801,123400000.0
2005-07-04 07:37:00,0.67998,0.6802,0.67982,0.68002,118000003.0
2005-07-04 07:38:00,0.67993,0.68014,0.67976,0.67992,81800000.0
2005-07-04 07:39:00,0.6799,0.67998,0.67967,0.6799,142399996.0
2005-07-04 07:40:00,0.67975,0.68008,0.67971,0.67995,99800000.0
2005-07-04 07:41:00,0.68013,0.68013,0.67972,0.67997,64000000.0
2005-07-04 07:42:00,0.67989,0.68006,0.67981,0.67984,65999999.0
2005-07-04 07:43:00,0.67987,0.67996,0.67961,0.6798,119400001.0
2005-07-04 07:44:00,0.67986,0.67988,0.67956,0.67971,110100000.0
2005-07-04 07:45:00,0.67966,0.6799,0.67958,0.67974,154499999.0
2005-07-04 07:46:00,0.67973,0.68023,0.67973,0.68014,125199998.0
2005-07-04 07:47:00,0.67997,0.68005,0.67962,0.67962,202099998.0
2005-07-04 07:48:00,0.67963,0.68037,0.67954,0.68012,83699999.0
2005-07-04 07:49:00,0.68017,0.68029,0.67978,0.67985,86300000.0
2005-07-04 07:50:00,0.67999,0.68001,0.67983,0.67983,68600000.0
2005-07-04 07:51:00,0.67983,0.67999,0.67964,0.67992,173900002.0
2005-07-04 07:52:00,0.67996,0.68003,0.67959,0.6797,140900001.0
2005-07-04 07:53:00,0.67984,0.67992,0.67972,0.67972,81700000.0
2005-07-04 07:54:00,0.6799,0.68011,0.6798,0.67981,102099998.0
2005-07-04 07:55:00,0.67989,0.67999,0.67974,0.67981,98300000.0
2005-07-04 07:56:00,0.67986,0.68003,0.67972,0.6798,128200002.0
2005-07-04 07:57:00,0.67988,0.6802,0.67976,0.68018,86499999.0
2005-07-04 07:58:00,0.68009,0.68013,0.67975,0.67982,69500000.0
2005-07-04 07:59:00,0.67989,0.67992,0.67951,0.67964,58200000.0
2005-07-04 08:00:00,0.67931,0.6796,0.67931,0.67931,98500001.0
2005-07-04 08:01:00,0.67919,0.6796,0.67902,0.67953,111899999.0
2005-07-04 08:02:00,0.67952,0.6796,0.67921,0.67958,117399999.0
2005-07-04 08:03:00,0.67948,0.67954,0.67922,0.67922,73600000.0
2005-07-04 08:04:00,0.679,0.67947,0.67894,0.67911,124500002.0
2005-07-04 08:05:00,0.67879,0.67913,0.67873,0.67876,71800000.0
2005-07-04 08:06:00,0.67888,0.67919,0.67888,0.67919,163300000.0
2005-07-04 08:07:00,0.67916,0.67923,0.67885,0.67905,81500000.0
2005-07-04 08:08:00,0.67904,0.6792,0.67884,0.67907,117300000.0
2005-07-04 08:09:00,0.67894,0.67932,0.67888,0.67906,104299999.0
2005-07-04 08:10:00,0.67905,0.67917,0.67893,0.67917,64200000.0
2005-07-04 08:11:00,0.67904,0.67916,0.67888,0.67892,113700000.0
2005-07-04 08:12:00,0.67881,0.67916,0.67861,0.67873,134200003.0
2005-07-04 08:13:00,0.67873,0.67925,0.67864,0.67925,110000004.0
2005-07-04 08:14:00,0.67912,0.67936,0.67891,0.67936,114500000.0
2005-07-04 08:15:00,0.67914,0.6792,0.67887,0.67887,187599999.0
2005-07-04 08:16:00,0.67887,0.67934,0.67887,0.67917,102200000.0
2005-07-04 08:17:00,0.67907,0.67943,0.67897,0.67943,94000000.0
2005-07-04 08:18:00,0.67923,0.67923,0.67888,0.67903,80300000.0
2005-07-04 08:19:00,0.67904,0.6791,0.67883,0.67907,79200000.0
2005-07-04 08:20:00,0.67905,0.6795,0.67885,0.67922,145600002.0
2005-07-04 08:21:00,0.67917,0.67934,0.67905,0.67928,128400000.0
2005-07-04 08:22:00,0.6793,0.67947,0.67917,0.67918,110400002.0
2005-07-04 08:23:00,0.67921,0.67941,0.67913,0.67927,123000000.0
2005-07-04 08:24:00,0.67931,0.67952,0.67921,0.67931,120000001.0
2005-07-04 08:25:00,0.67917,0.6795,0.67909,0.67931,109100000.0
2005-07-04 08:26:00,0.67938,0.67967,0.67938,0.67961,70899999.0
2005-07-04 08:27:00,0.67941,0.67967,0.67936,0.6796,64400000.0
2005-07-04 08:28:00,0.67923,0.68024,0.67923,0.68024,113300000.0
2005-07-04 08:29:00,0.6799,0.6799,0.67948,0.67955,81599998.0
2005-07-04 08:30:00,0.6796,0.67968,0.67934,0.67935,153200001.0
2005-07-04 08:31:00,0.67967,0.68026,0.67967,0.6801,69600000.0
2005-07-04 08:32:00,0.67985,0.68006,0.67982,0.67982,104299998.0
2005-07-04 08:33:00,0.6801,0.68016,0.67977,0.67977,102299999.0
2005-07-04 08:34:00,0.68,0.68021,0.67978,0.67988,152800001.0
2005-07-04 08:35:00,0.67992,0.68009,0.6798,0.68009,193599997.0
2005-07-04 08:36:00,0.68042,0.68054,0.67998,0.68036,59900000.0
2005-07-04 08:37:00,0.68071,0.68084,0.68041,0.68041,111000002.0
2005-07-04 08:38:00,0.68075,0.68075,0.68035,0.68063,77100000.0
2005-07-04 08:39:00,0.68054,0.68071,0.68048,0.68066,90000000.0
2005-07-04 08:40:00,0.68087,0.68096,0.68059,0.68082,131000000.0
2005-07-04 08:41:00,0.6808,0.68127,0.6806,0.68107,102200000.0
2005-07-04 08:42:00,0.68078,0.68106,0.68078,0.68084,133399999.0
2005-07-04 08:43:00,0.68083,0.6811,0.68068,0.68083,130800002.0
2005-07-04 08:44:00,0.68096,0.68101,0.68085,0.68095,109500000.0
2005-07-04 08:45:00,0.68075,0.68096,0.68072,0.68078,127599997.0
2005-07-04 08:46:00,0.68053,0.68069,0.68021,0.68023,68000000.0
2005-07-04 08:47:00,0.67999,0.68048,0.6799,0.68021,129799999.0
2005-07-04 08:48:00,0.68015,0.6804,0.67938,0.67938,88600000.0
2005-07-04 08:49:00,0.67989,0.67992,0.67947,0.6797,104500000.0
2005-07-04 08:50:00,0.6796,0.67989,0.67947,0.67989,97699999.0
2005-07-04 08:51:00,0.67979,0.67979,0.6794,0.67942,69000000.0
2005-07-04 08:52:00,0.67972,0.68003,0.67951,0.68003,145900001.0
2005-07-04 08:53:00,0.67996,0.68029,0.67981,0.68017,70900000.0
2005-07-04 08:54:00,0.68028,0.68109,0.68016,0.68103,85800001.0
2005-07-04 08:55:00,0.68101,0.68107,0.68077,0.68093,92200001.0
2005-07-04 08:56:00,0.68088,0.68088,0.68025,0.68062,115200001.0
2005-07-04 08:57:00,0.68087,0.68096,0.68049,0.68075,112499999.0
2005-07-04 08:58:00,0.68072,0.68078,0.68021,0.68034,111600000.0
2005-07-04 08:59:00,0.68015,0.68041,0.67999,0.68038,119500000.0
2005-07-04 09:00:00,0.68039,0.68071,0.68022,0.68053,116299998.0
2005-07-04 09:01:00,0.68029,0.68067,0.6802,0.6806,95900001.0
2005-07-04 09:02:00,0.68025,0.68035,0.68003,0.68025,120900000.0
2005-07-04 09:03:00,0.68001,0.68033,0.67985,0.68012,105600001.0
2005-07-04 09:04:00,0.68022,0.68022,0.67997,0.68006,90899999.0
2005-07-04 09:05:00,0.68014,0.68014,0.67962,0.67968,135699997.0
2005-07-04 09:06:00,0.67972,0.67982,0.67959,0.67974,117300001.0
2005-07-04 09:07:00,0.67992,0.67992,0.67946,0.67973,151300000.0
2005-07-04 09:08:00,0.67963,0.67994,0.67956,0.67969,110100002.0
2005-07-04 09:09:00,0.67978,0.67978,0.67937,0.67956,111300000.0
2005-07-04 09:10:00,0.67951,0.67965,0.67925,0.67928,117099997.0
2005-07-04 09:11:00,0.67933,0.67988,0.67933,0.6797,94500000.0
2005-07-04 09:12:00,0.67972,0.67986,0.67955,0.67958,159700000.0
2005-07-04 09:13:00,0.67975,0.68003,0.67975,0.68003,66599999.0
2005-07-04 09:14:00,0.67971,0.6801,0.67956,0.67966,126200000.0
2005-07-04 09:15:00,0.67966,0.68005,0.67955,0.68,106799999.0
2005-07-04 09:16:00,0.6799,0.68013,0.67974,0.68013,74600001.0
2005-07-04 09:17:00,0.68013,0.68022,0.67986,0.67991,124000000.0
2005-07-04 09:18:00,0.68007,0.68021,0.67978,0.67988,133499999.0
2005-07-04 09:19:00,0.68001,0.68017,0.67987,0.67987,92499998.0
2005-07-04 09:20:00,0.68019,0.68042,0.68004,0.68005,80300000.0
2005-07-04 09:21:00,0.68024,0.68029,0.67995,0.68008,101700001.0
2005-07-04 09:22:00,0.68021,0.68028,0.67991,0.68028,107299999.0
2005-07-04 09:23:00,0.68007,0.68022,0.67988,0.67993,62200000.0
2005-07-04 09:24:00,0.67997,0.68015,0.67958,0.67975,123400001.0
2005-07-04 09:25:00,0.67988,0.68001,0.67954,0.67985,111000001.0
2005-07-04 09:26:00,0.68013,0.68029,0.67989,0.68024,106200000.0
2005-07-04 09:27:00,0.68026,0.68026,0.67993,0.67997,78300000.0
2005-07-04 09:28:00,0.68003,0.68023,0.67994,0.68019,74199999.0
2005-07-04 09:29:00,0.68008,0.6803,0.67999,0.68019,108500001.0
2005-07-04 09:30:00,0.68007,0.68025,0.68,0.68008,57400000.0
2005-07-04 09:31:00,0.68004,0.68035,0.68004,0.68023,96399998.0
2005-07-04 09:32:00,0.68024,0.68036,0.68008,0.68027,75599999.0
2005-07-04 09:33:00,0.68026,0.68041,0.68006,0.68028,118400000.0
2005-07-04 09:34:00,0.68037,0.68046,0.67993,0.6803,173500000.0
2005-07-04 09:35:00,0.68047,0.68062,0.68015,0.68062,99799999.0
2005-07-04 09:36:00,0.68019,0.68059,0.68014,0.6804,139900001.0
2005-07-04 09:37:00,0.68057,0.68069,0.68026,0.6804,113100001.0
2005-07-04 09:38:00,0.68054,0.68071,0.68032,0.68032,103999999.0
2005-07-04 09:39:00,0.68047,0.68087,0.68044,0.68067,108800000.0
2005-07-04 09:40:00,0.68079,0.68088,0.68042,0.68048,106299999.0
2005-07-04 09:41:00,0.68043,0.68079,0.68034,0.68056,105400002.0
2005-07-04 09:42:00,0.68058,0.68067,0.68022,0.68022,59600000.0
2005-07-04 09:43:00,0.68007,0.68051,0.68007,0.68033,65400000.0
2005-07-04 09:44:00,0.68049,0.68059,0.68015,0.68015,216300000.0
2005-07-04 09:45:00,0.68035,0.68048,0.6803,0.68045,82100000.0
2005-07-04 09:46:00,0.68058,0.68068,0.68029,0.68046,113799999.0
2005-07-04 09:47:00,0.68038,0.6805,0.68016,0.68033,157000001.0
2005-07-04 09:48:00,0.68052,0.68063,0.68019,0.68055,145800000.0
2005-07-04 09:49:00,0.68041,0.68058,0.68025,0.68039,83099999.0
2005-07-04 09:50:00,0.68039,0.68047,0.68026,0.68034,142499997.0
2005-07-04 09:51:00,0.68029,0.68039,0.68014,0.68015,127500001.0
2005-07-04 09:52:00,0.67991,0.68048,0.67991,0.68047,90500000.0
2005-07-04 09:53:00,0.6801,0.68025,0.68004,0.68008,90500000.0
2005-07-04 09:54:00,0.68008,0.68053,0.68004,0.68053,73199999.0
2005-07-04 09:55:00,0.68031,0.68041,0.68019,0.68023,115299999.0
2005-07-04 09:56:00,0.68031,0.68044,0.68015,0.68037,107400002.0
2005-07-04 09:57:00,0.68042,0.68054,0.68008,0.68011,85600001.0
2005-07-04 09:58:00,0.68011,0.68035,0.68001,0.68035,78300000.0
2005-07-04 09:59:00,0.68031,0.68031,0.67996,0.68011,91200000.0
2005-07-04 10:00:00,0.68014,0.68021,0.6799,0.6802,105000001.0
2005-07-04 10:01:00,0.68029,0.68039,0.68001,0.68001,83900001.0
2005-07-04 10:02:00,0.68012,0.68032,0.6801,0.68023,89300000.0
2005-07-04 10:03:00,0.68013,0.68035,0.67993,0.68022,109900000.0
2005-07-04 10:04:00,0.6803,0.6803,0.67995,0.67997,159399999.0
2005-07-04 10:05:00,0.68001,0.68016,0.67966,0.68,60200000.0
2005-07-04 10:06:00,0.68015,0.68026,0.67983,0.68001,73200000.0
2005-07-04 10:07:00,0.68001,0.68025,0.67992,0.68018,74400000.0
2005-07-04 10:08:00,0.68001,0.68029,0.67993,0.68024,170600000.0
2005-07-04 10:09:00,0.67997,0.68033,0.67997,0.68019,122699997.0
2005-07-04 10:10:00,0.68037,0.68042,0.68001,0.68002,101599999.0
2005-07-04 10:11:00,0.68008,0.68029,0.68007,0.68019,119600002.0
2005-07-04 10:12:00,0.68032,0.68043,0.67978,0.68018,130200002.0
2005-07-04 10:13:00,0.68024,0.68035,0.68011,0.6803,122899998.0
2005-07-04 10:14:00,0.68026,0.68036,0.68005,0.68005,98100000.0
2005-07-04 10:15:00,0.6802,0.6804,0.68019,0.68035,79100000.0
2005-07-04 10:16:00,0.68044,0.6805,0.68017,0.68017,110000002.0
2005-07-04 10:17:00,0.68014,0.6805,0.68009,0.6805,91500001.0
2005-07-04 10:18:00,0.68041,0.68051,0.68026,0.68028,91600000.0
2005-07-04 10:19:00,0.68009,0.68044,0.68009,0.68015,130299999.0
2005-07-04 10:20:00,0.68012,0.68038,0.68009,0.68022,119999999.0
2005-07-04 10:21:00,0.68026,0.68041,0.68012,0.68018,78199999.0
2005-07-04 10:22:00,0.67995,0.68031,0.67995,0.68007,141600000.0
2005-07-04 10:23:00,0.68016,0.68025,0.68,0.68009,99100000.0
2005-07-04 10:24:00,0.68027,0.68038,0.67979,0.68001,76299999.0
2005-07-04 10:25:00,0.68016,0.68023,0.67968,0.67985,129499999.0
2005-07-04 10:26:00,0.68019,0.68026,0.67985,0.67985,118900000.0
2005-07-04 10:27:00,0.68,0.68008,0.67971,0.67994,135499997.0
2005-07-04 10:28:00,0.68009,0.68024,0.68006,0.68008,65000000.0
2005-07-04 10:29:00,0.68032,0.68034,0.6799,0.6799,155299998.0
2005-07-04 10:30:00,0.68019,0.68019,0.67951,0.67974,155099999.0
2005-07-04 10:31:00,0.6796,0.68017,0.67951,0.68012,66200002.0
2005-07-04 10:32:00,0.67992,0.68005,0.67982,0.68,99600000.0
2005-07-04 10:33:00,0.68005,0.68015,0.67967,0.67999,128600001.0
2005-07-04 10:34:00,0.68,0.68016,0.67976,0.67985,138900001.0
2005-07-04 10:35:00,0.68016,0.68024,0.67993,0.68015,160099998.0
2005-07-04 10:36:00,0.68029,0.68033,0.67997,0.68019,142500000.0
2005-07-04 10:37:00,0.68007,0.68027,0.67989,0.68021,87900000.0
2005-07-04 10:38:00,0.68029,0.68039,0.68,0.68,110199999.0
2005-07-04 10:39:00,0.68013,0.68046,0.68013,0.6803,74799999.0
2005-07-04 10:40:00,0.68037,0.68037,0.68,0.68015,66199999.0
2005-07-04 10:41:00,0.68022,0.68036,0.68007,0.6801,97600000.0
2005-07-04 10:42:00,0.68013,0.6805,0.68013,0.6805,78000001.0
2005-07-04 10:43:00,0.68013,0.68051,0.68005,0.68051,60500002.0
2005-07-04 10:44:00,0.68036,0.6805,0.68025,0.68041,109900000.0
2005-07-04 10:45:00,0.68051,0.68051,0.68015,0.68047,120299999.0
2005-07-04 10:46:00,0.68037,0.68043,0.6803,0.68042,104699999.0
2005-07-04 10:47:00,0.68031,0.6804,0.6802,0.6804,201100002.0
2005-07-04 10:48:00,0.68036,0.68058,0.68021,0.68028,100400000.0
2005-07-04 10:49:00,0.68043,0.68073,0.68043,0.68055,73800001.0
2005-07-04 10:50:00,0.68051,0.68063,0.68023,0.68063,80399999.0
2005-07-04 10:51:00,0.68056,0.68072,0.68048,0.68065,116300000.0
2005-07-04 10:52:00,0.68065,0.68091,0.6805,0.68091,84399999.0
2005-07-04 10:53:00,0.68071,0.68083,0.68045,0.68083,101000001.0
2005-07-04 10:54:00,0.68053,0.68074,0.68049,0.6806,101399999.0
2005-07-04 10:55:00,0.68074,0.68084,0.68034,0.68034,116300000.0
2005-07-04 10:56:00,0.68051,0.68064,0.68032,0.68047,173800001.0
2005-07-04 10:57:00,0.68043,0.68064,0.68034,0.68041,134400000.0
2005-07-04 10:58:00,0.68055,0.68055,0.68018,0.68018,132299999.0
2005-07-04 10:59:00,0.68033,0.68049,0.68033,0.68046,128799997.0
2005-07-04 11:00:00,0.6803,0.68042,0.68002,0.68024,132199997.0
2005-07-04 11:01:00,0.68019,0.68028,0.68004,0.6802,136600001.0
2005-07-04 11:02:00,0.68022,0.68033,0.68007,0.68018,103600001.0
2005-07-04 11:03:00,0.68008,0.68045,0.68008,0.68022,104900000.0
2005-07-04 11:04:00,0.68028,0.68045,0.6801,0.68013,161199999.0
2005-07-04 11:05:00,0.68034,0.68042,0.68011,0.68011,49000000.0
2005-07-04 11:06:00,0.68001,0.68025,0.67999,0.68007,120100002.0
2005-07-04 11:07:00,0.68016,0.68028,0.68011,0.68028,86200001.0
2005-07-04 11:08:00,0.68025,0.68025,0.67985,0.67998,157099996.0
2005-07-04 11:09:00,0.68009,0.6802,0.68,0.68009,134000000.0
2005-07-04 11:10:00,0.68005,0.68027,0.67984,0.68019,90900000.0
2005-07-04 11:11:00,0.6802,0.68024,0.67984,0.67992,95699999.0
2005-07-04 11:12:00,0.68002,0.6801,0.67981,0.68006,85699999.0
2005-07-04 11:13:00,0.68016,0.68029,0.67984,0.68023,141100000.0
2005-07-04 11:14:00,0.67994,0.6802,0.67987,0.67987,82800000.0
2005-07-04 11:15:00,0.68009,0.68012,0.67975,0.6798,91800000.0
2005-07-04 11:16:00,0.68018,0.68026,0.67989,0.68013,115399999.0
2005-07-04 11:17:00,0.67991,0.68024,0.67986,0.67996,81799999.0
2005-07-04 11:18:00,0.67969,0.68011,0.67965,0.67999,151599999.0
2005-07-04 11:19:00,0.68002,0.68011,0.67981,0.67996,85600000.0
2005-07-04 11:20:00,0.67999,0.68015,0.6798,0.68001,116200000.0
2005-07-04 11:21:00,0.68006,0.68013,0.67991,0.68006,92100000.0
2005-07-04 11:22:00,0.68009,0.6802,0.67982,0.67992,126400001.0
2005-07-04 11:23:00,0.68016,0.68016,0.67982,0.67992,87200000.0
2005-07-04 11:24:00,0.68009,0.68019,0.6797,0.68007,103399998.0
2005-07-04 11:25:00,0.68012,0.68012,0.67972,0.67987,123299999.0
2005-07-04 11:26:00,0.68005,0.6801,0.67967,0.67982,84300001.0
2005-07-04 11:27:00,0.67991,0.68003,0.67976,0.67993,118400000.0
2005-07-04 11:28:00,0.67987,0.68,0.67977,0.67992,160300000.0
2005-07-04 11:29:00,0.6797,0.67996,0.67966,0.67977,102500000.0
2005-07-04 11:30:00,0.67991,0.67992,0.67962,0.67983,103700002.0
2005-07-04 11:31:00,0.6797,0.67997,0.6797,0.67971,162200001.0
2005-07-04 11:32:00,0.67978,0.67991,0.67937,0.67974,149200002.0
2005-07-04 11:33:00,0.67979,0.68,0.67951,0.67959,94099999.0
2005-07-04 11:34:00,0.67969,0.67969,0.67932,0.67945,127799999.0
2005-07-04 11:35:00,0.67938,0.67955,0.67927,0.67945,116199998.0
2005-07-04 11:36:00,0.67952,0.67952,0.67917,0.67951,141200001.0
2005-07-04 11:37:00,0.67964,0.67966,0.67928,0.67943,159799998.0
2005-07-04 11:38:00,0.67918,0.67952,0.67914,0.67929,164999997.0
2005-07-04 11:39:00,0.67921,0.67942,0.67908,0.67922,118700000.0
2005-07-04 11:40:00,0.67901,0.67939,0.67901,0.6793,69899999.0
2005-07-04 11:41:00,0.67908,0.67927,0.679,0.67912,121199999.0
2005-07-04 11:42:00,0.679,0.679,0.67868,0.67874,74299998.0
2005-07-04 11:43:00,0.67877,0.67897,0.67866,0.67879,132700001.0
2005-07-04 11:44:00,0.6787,0.67894,0.67859,0.67872,101000000.0
2005-07-04 11:45:00,0.67881,0.67908,0.6787,0.67894,88000001.0
2005-07-04 11:46:00,0.67888,0.67896,0.67856,0.67884,165899998.0
2005-07-04 11:47:00,0.67893,0.679,0.67873,0.6789,139099998.0
2005-07-04 11:48:00,0.67885,0.67919,0.6788,0.67895,50900000.0
2005-07-04 11:49:00,0.67902,0.67915,0.67886,0.67893,116400000.0
2005-07-04 11:50:00,0.67863,0.67877,0.67845,0.67849,88500000.0
2005-07-04 11:51:00,0.67857,0.67869,0.67832,0.67835,74900000.0
2005-07-04 11:52:00,0.67857,0.6787,0.67826,0.6784,83799999.0
2005-07-04 11:53:00,0.67863,0.67887,0.67846,0.67887,58600000.0
2005-07-04 11:54:00,0.6791,0.67914,0.67878,0.67893,48400000.0
2005-07-04 11:55:00,0.67891,0.6793,0.67887,0.67898,97199999.0
2005-07-04 11:56:00,0.67882,0.67918,0.67876,0.6791,54300000.0
2005-07-04 11:57:00,0.67894,0.67909,0.67886,0.67888,67500000.0
2005-07-04 11:58:00,0.67911,0.67913,0.67877,0.67887,121399997.0
2005-07-04 11:59:00,0.67886,0.67915,0.67876,0.6791,108400001.0
2005-07-04 12:00:00,0.67906,0.67906,0.6787,0.679,116300000.0
2005-07-04 12:01:00,0.67887,0.67915,0.67879,0.67896,104400000.0
2005-07-04 12:02:00,0.67887,0.67917,0.67887,0.67903,82700000.0
2005-07-04 12:03:00,0.67907,0.67913,0.67876,0.67876,32600000.0
2005-07-04 12:04:00,0.67881,0.67921,0.67881,0.6792,62300000.0
2005-07-04 12:05:00,0.67899,0.67918,0.67883,0.679,83800000.0
2005-07-04 12:06:00,0.67883,0.67912,0.6788,0.679,95199999.0
2005-07-04 12:07:00,0.67884,0.67918,0.67876,0.67902,117299997.0
2005-07-04 12:08:00,0.67912,0.67918,0.67879,0.67885,89800000.0
2005-07-04 12:09:00,0.6791,0.6793,0.67896,0.67918,99200001.0
2005-07-04 12:10:00,0.67913,0.67955,0.67904,0.67955,62300000.0
2005-07-04 12:11:00,0.67975,0.67983,0.67935,0.67968,126199997.0
2005-07-04 12:12:00,0.68005,0.68005,0.67931,0.67945,95199998.0
2005-07-04 12:13:00,0.67969,0.67979,0.67919,0.67919,78100000.0
2005-07-04 12:14:00,0.67916,0.67929,0.679,0.67929,60700000.0
2005-07-04 12:15:00,0.67909,0.67929,0.67876,0.67896,75700000.0
2005-07-04 12:16:00,0.67897,0.67905,0.67875,0.6789,108999999.0
2005-07-04 12:17:00,0.67868,0.67911,0.6785,0.67856,101100001.0
2005-07-04 12:18:00,0.67828,0.67903,0.67828,0.679,50900000.0
2005-07-04 12:19:00,0.67888,0.67888,0.67856,0.67856,90000001.0
2005-07-04 12:20:00,0.67874,0.67874,0.67834,0.67848,89200000.0
2005-07-04 12:21:00,0.67832,0.67866,0.67832,0.67851,143600002.0
2005-07-04 12:22:00,0.67855,0.67906,0.67846,0.67894,97099997.0
2005-07-04 12:23:00,0.67861,0.67886,0.67848,0.67871,119599999.0
2005-07-04 12:24:00,0.67865,0.67865,0.67834,0.67843,148099998.0
2005-07-04 12:25:00,0.6785,0.67862,0.67837,0.67862,143200001.0
2005-07-04 12:26:00,0.67873,0.67875,0.67837,0.67857,80000000.0
2005-07-04 12:27:00,0.67847,0.67862,0.67827,0.67862,118799999.0
2005-07-04 12:28:00,0.67852,0.67912,0.67852,0.67898,98000000.0
2005-07-04 12:29:00,0.67884,0.67911,0.67875,0.67895,135300001.0
2005-07-04 12:30:00,0.67898,0.6791,0.67862,0.67887,94200000.0
2005-07-04 12:31:00,0.67871,0.67922,0.6785,0.67922,120900000.0
2005-07-04 12:32:00,0.67947,0.67947,0.67905,0.67935,122100001.0
2005-07-04 12:33:00,0.67932,0.67932,0.6789,0.6789,81999999.0
2005-07-04 12:34:00,0.67925,0.67932,0.67863,0.67873,96699999.0
2005-07-04 12:35:00,0.67909,0.67909,0.67876,0.67885,70099999.0
2005-07-04 12:36:00,0.67878,0.67906,0.67878,0.67894,127900000.0
2005-07-04 12:37:00,0.67868,0.67924,0.67868,0.67908,119000000.0
2005-07-04 12:38:00,0.6791,0.67915,0.67866,0.67902,67999998.0
2005-07-04 12:39:00,0.67912,0.6792,0.67891,0.679,93999999.0
2005-07-04 12:40:00,0.67864,0.67886,0.67844,0.67873,101899999.0
2005-07-04 12:41:00,0.67881,0.67911,0.67881,0.67907,66900000.0
2005-07-04 12:42:00,0.67876,0.67904,0.67854,0.67875,133399998.0
2005-07-04 12:43:00,0.6789,0.67901,0.67873,0.6789,128399999.0
2005-07-04 12:44:00,0.67899,0.67916,0.67877,0.67897,119300001.0
2005-07-04 12:45:00,0.67893,0.67907,0.67875,0.67893,141899999.0
2005-07-04 12:46:00,0.67883,0.67902,0.67866,0.67887,119400000.0
2005-07-04 12:47:00,0.67899,0.6791,0.67884,0.6791,98000000.0
2005-07-04 12:48:00,0.67901,0.67901,0.67865,0.67885,82799999.0
2005-07-04 12:49:00,0.67885,0.67898,0.67871,0.67887,103499999.0
2005-07-04 12:50:00,0.67863,0.67902,0.67863,0.67879,95999999.0
2005-07-04 12:51:00,0.67898,0.67913,0.67869,0.679,81000001.0
2005-07-04 12:52:00,0.67882,0.67912,0.6787,0.67894,64500000.0
2005-07-04 12:53:00,0.67869,0.67891,0.67857,0.67875,92400000.0
2005-07-04 12:54:00,0.6788,0.6788,0.67857,0.67865,97000001.0
2005-07-04 12:55:00,0.67864,0.67875,0.6784,0.67855,83600000.0
2005-07-04 12:56:00,0.67849,0.67869,0.67834,0.67837,71699998.0
2005-07-04 12:57:00,0.67835,0.67909,0.67829,0.67897,72700000.0
2005-07-04 12:58:00,0.67885,0.67891,0.67867,0.67867,121100000.0
2005-07-04 12:59:00,0.67897,0.67901,0.67874,0.67888,125599998.0
2005-07-04 13:00:00,0.67921,0.67933,0.67876,0.679,118200000.0
2005-07-04 13:01:00,0.67886,0.67925,0.67876,0.67899,73300000.0
2005-07-04 13:02:00,0.67873,0.67904,0.67865,0.67886,83000001.0
2005-07-04 13:03:00,0.67888,0.6789,0.67843,0.6787,177300000.0
2005-07-04 13:04:00,0.67873,0.67881,0.67852,0.67861,132300002.0
2005-07-04 13:05:00,0.6786,0.67901,0.6786,0.67889,191399999.0
2005-07-04 13:06:00,0.67894,0.67894,0.67861,0.67862,107799997.0
2005-07-04 13:07:00,0.67843,0.6789,0.67843,0.6788,79600000.0
2005-07-04 13:08:00,0.67861,0.67883,0.67848,0.67848,122099999.0
2005-07-04 13:09:00,0.67874,0.67885,0.67858,0.67858,102300001.0
2005-07-04 13:10:00,0.67877,0.6789,0.67848,0.67888,129499997.0
2005-07-04 13:11:00,0.67855,0.67876,0.67853,0.67862,117800001.0
2005-07-04 13:12:00,0.67886,0.67886,0.67841,0.67855,112500000.0
2005-07-04 13:13:00,0.67857,0.67892,0.67857,0.67892,124499999.0
2005-07-04 13:14:00,0.67871,0.67881,0.67859,0.67868,133000000.0
2005-07-04 13:15:00,0.67883,0.67891,0.6787,0.67876,118100001.0
2005-07-04 13:16:00,0.67887,0.679,0.6786,0.67875,70200000.0
2005-07-04 13:17:00,0.67871,0.67887,0.67866,0.6787,90199999.0
2005-07-04 13:18:00,0.67859,0.67884,0.67856,0.67859,109400002.0
2005-07-04 13:19:00,0.67873,0.67908,0.6786,0.67908,94300000.0
2005-07-04 13:20:00,0.67902,0.67902,0.67851,0.67857,66299999.0
2005-07-04 13:21:00,0.67876,0.6788,0.6785,0.6786,162699998.0
2005-07-04 13:22:00,0.67859,0.67909,0.67854,0.67895,160200002.0
2005-07-04 13:23:00,0.679,0.679,0.6786,0.67885,96599999.0
2005-07-04 13:24:00,0.67884,0.67888,0.67855,0.67855,139799999.0
2005-07-04 13:25:00,0.67895,0.67896,0.67854,0.67854,96900003.0
2005-07-04 13:26:00,0.67859,0.67877,0.67836,0.67868,58500000.0
2005-07-04 13:27:00,0.6787,0.67891,0.67844,0.67844,170699998.0
2005-07-04 13:28:00,0.67868,0.67884,0.67857,0.67858,63900000.0
2005-07-04 13:29:00,0.67873,0.67892,0.67858,0.67868,51700000.0
2005-07-04 13:30:00,0.67866,0.679,0.67865,0.67897,84499999.0
2005-07-04 13:31:00,0.67882,0.67906,0.67882,0.67898,46100000.0
2005-07-04 13:32:00,0.67868,0.67899,0.67855,0.67894,86499999.0
2005-07-04 13:33:00,0.67909,0.67913,0.67858,0.67859,78300001.0
2005-07-04 13:34:00,0.67839,0.67878,0.67838,0.67845,210299994.0
2005-07-04 13:35:00,0.6789,0.67899,0.6785,0.67857,109200000.0
2005-07-04 13:36:00,0.67864,0.6789,0.67855,0.67887,81800000.0
2005-07-04 13:37:00,0.6787,0.6789,0.67859,0.6789,80199999.0
2005-07-04 13:38:00,0.67896,0.67896,0.67861,0.67864,82500000.0
2005-07-04 13:39:00,0.67854,0.67881,0.67853,0.67873,110499999.0
2005-07-04 13:40:00,0.67836,0.67859,0.67826,0.67836,109999999.0
2005-07-04 13:41:00,0.67832,0.67872,0.67828,0.67851,148500002.0
2005-07-04 13:42:00,0.6785,0.67859,0.67833,0.67833,56000000.0
2005-07-04 13:43:00,0.67845,0.67863,0.67836,0.67863,129799998.0
2005-07-04 13:44:00,0.67843,0.67884,0.67831,0.67864,133999998.0
2005-07-04 13:45:00,0.67848,0.67875,0.67841,0.67869,109299999.0
2005-07-04 13:46:00,0.67872,0.67887,0.67863,0.67871,115999999.0
2005-07-04 13:47:00,0.6788,0.67892,0.67825,0.67825,63900000.0
2005-07-04 13:48:00,0.67843,0.67899,0.67843,0.67874,69199999.0
2005-07-04 13:49:00,0.67876,0.6789,0.67865,0.67887,96500000.0
2005-07-04 13:50:00,0.67883,0.67899,0.67862,0.67899,88300000.0
2005-07-04 13:51:00,0.67854,0.67877,0.67849,0.67877,73999998.0
2005-07-04 13:52:00,0.67876,0.67876,0.6785,0.67858,82899999.0
2005-07-04 13:53:00,0.67851,0.6787,0.67851,0.67852,180499998.0
2005-07-04 13:54:00,0.67866,0.67877,0.67862,0.67872,164099998.0
2005-07-04 13:55:00,0.6787,0.67885,0.67862,0.67873,84100000.0
2005-07-04 13:56:00,0.67864,0.67888,0.67856,0.67858,116299998.0
2005-07-04 13:57:00,0.67861,0.67881,0.67844,0.67877,134600001.0
2005-07-04 13:58:00,0.67862,0.67862,0.6784,0.67854,103700000.0
2005-07-04 13:59:00,0.67843,0.67861,0.67837,0.67848,99600001.0
2005-07-04 14:00:00,0.67852,0.67867,0.6782,0.67853,98199999.0
2005-07-04 14:01:00,0.67851,0.67882,0.67842,0.67842,165000001.0
2005-07-04 14:02:00,0.67839,0.6786,0.67818,0.67851,129100000.0
2005-07-04 14:03:00,0.67859,0.67863,0.67834,0.67853,63800000.0
2005-07-04 14:04:00,0.67841,0.6787,0.67837,0.67868,107800000.0
2005-07-04 14:05:00,0.67838,0.6786,0.67831,0.67839,107400000.0
2005-07-04 14:06:00,0.67849,0.67863,0.67838,0.67846,84699999.0
2005-07-04 14:07:00,0.67851,0.67859,0.67828,0.67853,133500001.0
2005-07-04 14:08:00,0.6782,0.67847,0.6782,0.67845,118800000.0
2005-07-04 14:09:00,0.67824,0.67847,0.67818,0.67835,125199999.0
2005-07-04 14:10:00,0.67818,0.67859,0.67818,0.6785,111700000.0
2005-07-04 14:11:00,0.6785,0.6785,0.67818,0.67831,108499998.0
2005-07-04 14:12:00,0.67823,0.67837,0.67802,0.67806,163299998.0
2005-07-04 14:13:00,0.67817,0.67842,0.67808,0.67835,132900004.0
2005-07-04 14:14:00,0.67801,0.67835,0.6779,0.6779,79599999.0
2005-07-04 14:15:00,0.67779,0.6783,0.67779,0.67808,114900001.0
2005-07-04 14:16:00,0.67812,0.67829,0.67781,0.67789,135500001.0
2005-07-04 14:17:00,0.67788,0.67842,0.67788,0.67838,154300000.0
2005-07-04 14:18:00,0.67842,0.67845,0.67793,0.67839,239599995.0
2005-07-04 14:19:00,0.67847,0.67854,0.67819,0.6782,133800000.0
2005-07-04 14:20:00,0.67825,0.67846,0.67801,0.67809,83800000.0
2005-07-04 14:21:00,0.67808,0.67819,0.678,0.67813,88700000.0
2005-07-04 14:22:00,0.67824,0.67836,0.67798,0.67826,155400000.0
2005-07-04 14:23:00,0.67824,0.67827,0.67789,0.67806,123400000.0
2005-07-04 14:24:00,0.67822,0.67826,0.6779,0.67802,64100000.0
2005-07-04 14:25:00,0.67811,0.67811,0.67774,0.6778,139099997.0
2005-07-04 14:26:00,0.67764,0.67807,0.67763,0.67797,100500001.0
2005-07-04 14:27:00,0.67782,0.67824,0.67771,0.67813,68300000.0
2005-07-04 14:28:00,0.67818,0.67818,0.67777,0.67809,87400000.0
2005-07-04 14:29:00,0.67792,0.67804,0.67762,0.67784,115399999.0
2005-07-04 14:30:00,0.67802,0.67806,0.67782,0.67792,102700001.0
2005-07-04 14:31:00,0.67802,0.67806,0.67778,0.67781,116700000.0
2005-07-04 14:32:00,0.67786,0.67812,0.67775,0.67799,104499999.0
2005-07-04 14:33:00,0.67825,0.67836,0.67797,0.678,90999999.0
2005-07-04 14:34:00,0.67849,0.67849,0.67803,0.67836,141300000.0
2005-07-04 14:35:00,0.67826,0.67835,0.67819,0.67822,84400001.0
2005-07-04 14:36:00,0.67818,0.6785,0.67812,0.6783,124499999.0
2005-07-04 14:37:00,0.67816,0.6783,0.67808,0.6783,82999998.0
2005-07-04 14:38:00,0.67822,0.67835,0.67805,0.67835,115199997.0
2005-07-04 14:39:00,0.67818,0.67832,0.67809,0.67816,115000000.0
2005-07-04 14:40:00,0.67831,0.67839,0.67811,0.67825,163399999.0
2005-07-04 14:41:00,0.67818,0.67862,0.6781,0.6784,64000000.0
2005-07-04 14:42:00,0.67861,0.67861,0.67814,0.67828,84300000.0
2005-07-04 14:43:00,0.6785,0.67851,0.67816,0.67828,106100001.0
2005-07-04 14:44:00,0.6781,0.6785,0.67809,0.6785,92399999.0
2005-07-04 14:45:00,0.67798,0.67845,0.67798,0.67826,122199997.0
2005-07-04 14:46:00,0.6782,0.67844,0.67784,0.678,134499999.0
2005-07-04 14:47:00,0.67815,0.67825,0.67785,0.67813,129599998.0
2005-07-04 14:48:00,0.67806,0.6782,0.67796,0.67798,98200000.0
2005-07-04 14:49:00,0.67827,0.67827,0.6776,0.6776,94900000.0
2005-07-04 14:50:00,0.67753,0.67805,0.67753,0.67784,108199999.0
2005-07-04 14:51:00,0.67783,0.67799,0.67764,0.6779,103300000.0
2005-07-04 14:52:00,0.67807,0.67822,0.67795,0.67796,134100002.0
2005-07-04 14:53:00,0.67807,0.67835,0.67796,0.67834,123400000.0
2005-07-04 14:54:00,0.6785,0.67851,0.67816,0.67834,174799999.0
2005-07-04 14:55:00,0.67829,0.6783,0.67811,0.67818,112500003.0
2005-07-04 14:56:00,0.67825,0.67834,0.67787,0.67795,172399999.0
2005-07-04 14:57:00,0.67809,0.6783,0.67809,0.6783,69499999.0
2005-07-04 14:58:00,0.67802,0.6783,0.678,0.6781,113000000.0
2005-07-04 14:59:00,0.6782,0.67845,0.67811,0.67845,82700000.0
2005-07-04 15:00:00,0.67814,0.67833,0.67807,0.67833,88000000.0
2005-07-04 15:01:00,0.67821,0.67839,0.6781,0.6783,100400003.0
2005-07-04 15:02:00,0.67845,0.67845,0.67807,0.67807,73300000.0
2005-07-04 15:03:00,0.67811,0.67821,0.67798,0.67816,77200001.0
2005-07-04 15:04:00,0.6783,0.6784,0.67801,0.67814,71500000.0
2005-07-04 15:05:00,0.67827,0.67856,0.67806,0.67856,116500000.0
2005-07-04 15:06:00,0.67865,0.67876,0.67825,0.67876,126000001.0
2005-07-04 15:07:00,0.67838,0.67853,0.67827,0.67827,55100000.0
2005-07-04 15:08:00,0.67816,0.6787,0.67814,0.67826,116000001.0
2005-07-04 15:09:00,0.67848,0.67886,0.67807,0.67807,64000000.0
2005-07-04 15:10:00,0.67864,0.67873,0.67844,0.67844,125599998.0
2005-07-04 15:11:00,0.67847,0.67871,0.67835,0.67835,51199999.0
2005-07-04 15:12:00,0.67839,0.67858,0.6783,0.67858,91800000.0
2005-07-04 15:13:00,0.67867,0.67877,0.67835,0.67854,106700000.0
2005-07-04 15:14:00,0.67851,0.67857,0.67826,0.67834,100500003.0
2005-07-04 15:15:00,0.67833,0.6787,0.67832,0.67851,94100001.0
2005-07-04 15:16:00,0.67842,0.67861,0.67825,0.67861,97700000.0
2005-07-04 15:17:00,0.67848,0.6788,0.67835,0.67867,152899997.0
2005-07-04 15:18:00,0.67865,0.67874,0.67848,0.67852,101800000.0
2005-07-04 15:19:00,0.67855,0.67862,0.67823,0.67823,125800000.0
2005-07-04 15:20:00,0.6783,0.67842,0.67815,0.67823,66600000.0
2005-07-04 15:21:00,0.67852,0.6789,0.67852,0.67882,52500000.0
2005-07-04 15:22:00,0.67885,0.67888,0.67865,0.67869,110499997.0
2005-07-04 15:23:00,0.6787,0.67874,0.67835,0.67837,60400000.0
2005-07-04 15:24:00,0.67845,0.67872,0.67835,0.67841,115999999.0
2005-07-04 15:25:00,0.67851,0.6788,0.67838,0.67867,131000000.0
2005-07-04 15:26:00,0.67857,0.67865,0.67842,0.67856,92599999.0
2005-07-04 15:27:00,0.67851,0.67866,0.67843,0.67862,75800000.0
2005-07-04 15:28:00,0.67855,0.67877,0.6785,0.67873,52700000.0
2005-07-04 15:29:00,0.67865,0.67884,0.67863,0.67878,120300000.0
2005-07-04 15:30:00,0.67862,0.67902,0.6786,0.67864,159399999.0
2005-07-04 15:31:00,0.67853,0.67916,0.6785,0.67916,119099998.0
2005-07-04 15:32:00,0.67851,0.67906,0.67848,0.67902,97299999.0
2005-07-04 15:33:00,0.67881,0.67912,0.67864,0.67876,146200003.0
2005-07-04 15:34:00,0.67882,0.67894,0.6787,0.67894,126600000.0
2005-07-04 15:35:00,0.67902,0.67909,0.67872,0.67895,95099999.0
2005-07-04 15:36:00,0.67929,0.67948,0.67892,0.67911,118500000.0
2005-07-04 15:37:00,0.67931,0.67933,0.67905,0.67918,130600000.0
2005-07-04 15:38:00,0.67922,0.67935,0.67911,0.67926,101199999.0
2005-07-04 15:39:00,0.6792,0.6793,0.67907,0.67908,109100001.0
2005-07-04 15:40:00,0.67903,0.67938,0.67898,0.67906,66600001.0
2005-07-04 15:41:00,0.67944,0.6796,0.67933,0.67955,93400000.0
2005-07-04 15:42:00,0.67944,0.68019,0.67938,0.68002,103100000.0
2005-07-04 15:43:00,0.6803,0.6803,0.67982,0.67997,71500000.0
2005-07-04 15:44:00,0.68025,0.68025,0.67959,0.6799,108700001.0
2005-07-04 15:45:00,0.67986,0.67998,0.6795,0.67957,135200001.0
2005-07-04 15:46:00,0.67978,0.67992,0.67967,0.67973,148999997.0
2005-07-04 15:47:00,0.67982,0.67983,0.67957,0.67957,77200000.0
2005-07-04 15:48:00,0.67962,0.67994,0.67962,0.67979,115699998.0
2005-07-04 15:49:00,0.67984,0.68005,0.6797,0.67997,142500001.0
2005-07-04 15:50:00,0.67981,0.68003,0.67975,0.67984,136599998.0
2005-07-04 15:51:00,0.67994,0.68006,0.67974,0.68003,121600002.0
2005-07-04 15:52:00,0.67985,0.6803,0.67985,0.68006,83400000.0
2005-07-04 15:53:00,0.68018,0.68041,0.68003,0.6803,90400000.0
2005-07-04 15:54:00,0.68019,0.68034,0.67992,0.6802,107299999.0
2005-07-04 15:55:00,0.68027,0.68042,0.68003,0.68035,73500000.0
2005-07-04 15:56:00,0.68032,0.68034,0.67978,0.68013,119399999.0
2005-07-04 15:57:00,0.68035,0.68041,0.68018,0.68025,120200001.0
2005-07-04 15:58:00,0.68032,0.68037,0.68015,0.68028,92500000.0
2005-07-04 15:59:00,0.68046,0.68055,0.68022,0.68027,141900001.0
2005-07-04 16:00:00,0.68024,0.68044,0.68015,0.68024,81100000.0
2005-07-04 16:01:00,0.68015,0.68024,0.67989,0.68004,102799999.0
2005-07-04 16:02:00,0.68017,0.68021,0.67911,0.67922,144699997.0
2005-07-04 16:03:00,0.67964,0.6798,0.6794,0.67976,129200000.0
2005-07-04 16:04:00,0.67984,0.67995,0.67944,0.67973,125899998.0
2005-07-04 16:05:00,0.67991,0.68018,0.67978,0.67998,83700000.0
2005-07-04 16:06:00,0.67984,0.68,0.67978,0.6799,75200001.0
2005-07-04 16:07:00,0.67978,0.67999,0.67961,0.67995,89799999.0
2005-07-04 16:08:00,0.67994,0.68002,0.67984,0.67984,117699996.0
2005-07-04 16:09:00,0.67986,0.68027,0.67978,0.68024,152500001.0
2005-07-04 16:10:00,0.68019,0.6804,0.68001,0.68027,158600002.0
2005-07-04 16:11:00,0.68015,0.68027,0.68,0.68,96500000.0
2005-07-04 16:12:00,0.68039,0.68039,0.68006,0.68025,80999999.0
2005-07-04 16:13:00,0.68014,0.68023,0.6799,0.68023,144900000.0
2005-07-04 16:14:00,0.68026,0.68026,0.67988,0.67994,115600001.0
2005-07-04 16:15:00,0.67992,0.68005,0.67975,0.67985,138100000.0
2005-07-04 16:16:00,0.68006,0.68009,0.67956,0.67956,74399999.0
2005-07-04 16:17:00,0.67968,0.68017,0.67968,0.68003,60200000.0
2005-07-04 16:18:00,0.67992,0.67994,0.67962,0.67962,135000002.0
2005-07-04 16:19:00,0.67965,0.67998,0.67963,0.67978,133000002.0
2005-07-04 16:20:00,0.67988,0.67998,0.67973,0.67988,66100000.0
2005-07-04 16:21:00,0.67999,0.67999,0.67967,0.67977,144699997.0
2005-07-04 16:22:00,0.67986,0.67988,0.67947,0.67958,100300000.0
2005-07-04 16:23:00,0.67945,0.67965,0.67938,0.67938,112799999.0
2005-07-04 16:24:00,0.67954,0.67976,0.67954,0.67957,55000001.0
2005-07-04 16:25:00,0.67974,0.67978,0.6794,0.67947,93000001.0
2005-07-04 16:26:00,0.67959,0.67974,0.67938,0.67942,84399998.0
2005-07-04 16:27:00,0.67962,0.67962,0.67906,0.67918,133600000.0
2005-07-04 16:28:00,0.67878,0.67931,0.67878,0.6792,98800000.0
2005-07-04 16:29:00,0.6791,0.67941,0.67901,0.67937,109800001.0
2005-07-04 16:30:00,0.6793,0.67939,0.67905,0.67917,100700002.0
2005-07-04 16:31:00,0.67914,0.67943,0.67911,0.67928,94100001.0
2005-07-04 16:32:00,0.67938,0.67946,0.67903,0.67915,120600000.0
2005-07-04 16:33:00,0.67935,0.67962,0.67922,0.67962,179500000.0
2005-07-04 16:34:00,0.6794,0.67955,0.67918,0.67918,69100001.0
2005-07-04 16:35:00,0.67914,0.6795,0.67904,0.6795,101600002.0
2005-07-04 16:36:00,0.67926,0.67961,0.67919,0.67961,105099998.0
2005-07-04 16:37:00,0.67919,0.67944,0.67909,0.67942,126299999.0
2005-07-04 16:38:00,0.67974,0.67976,0.67929,0.67946,123299998.0
2005-07-04 16:39:00,0.67949,0.67957,0.67927,0.67948,96300000.0
2005-07-04 16:40:00,0.67931,0.67949,0.6792,0.6792,83300001.0
2005-07-04 16:41:00,0.67956,0.67963,0.67925,0.67934,126799998.0
2005-07-04 16:42:00,0.67941,0.67975,0.67929,0.67958,82700000.0
2005-07-04 16:43:00,0.6796,0.67973,0.6794,0.67946,122000001.0
2005-07-04 16:44:00,0.67939,0.67978,0.67931,0.67951,119799997.0
2005-07-04 16:45:00,0.67967,0.67976,0.67952,0.67964,57600000.0
2005-07-04 16:46:00,0.67971,0.67995,0.67946,0.67946,105400001.0
2005-07-04 16:47:00,0.67937,0.68002,0.67937,0.68,115600001.0
2005-07-04 16:48:00,0.67982,0.67996,0.67967,0.67996,143000000.0
2005-07-04 16:49:00,0.67991,0.67991,0.67946,0.67956,120100001.0
2005-07-04 16:50:00,0.67943,0.67974,0.67938,0.67948,137000002.0
2005-07-04 16:51:00,0.67981,0.67983,0.67937,0.67939,127899998.0
2005-07-04 16:52:00,0.67961,0.67984,0.67949,0.67955,119700000.0
2005-07-04 16:53:00,0.67992,0.67997,0.67963,0.67972,192500000.0
2005-07-04 16:54:00,0.67977,0.67996,0.67967,0.67979,67000000.0
2005-07-04 16:55:00,0.6799,0.6799,0.67962,0.67969,127999998.0
2005-07-04 16:56:00,0.6798,0.68,0.6797,0.67988,65100000.0
2005-07-04 16:57:00,0.6801,0.6801,0.67987,0.68005,76700000.0
2005-07-04 16:58:00,0.68015,0.68016,0.67962,0.67996,105499999.0
2005-07-04 16:59:00,0.68005,0.68012,0.67991,0.68005,107200001.0
2005-07-04 17:00:00,0.68008,0.68012,0.67963,0.6798,155300001.0
2005-07-04 17:01:00,0.67995,0.68004,0.67966,0.67972,146200002.0
2005-07-04 17:02:00,0.67986,0.67988,0.67958,0.67968,123300001.0
2005-07-04 17:03:00,0.6797,0.67994,0.67929,0.67978,163200001.0
2005-07-04 17:04:00,0.67946,0.67992,0.67946,0.67988,99300000.0
2005-07-04 17:05:00,0.67977,0.67979,0.67945,0.67945,99200000.0
2005-07-04 17:06:00,0.67963,0.68,0.67963,0.67981,107900003.0
2005-07-04 17:07:00,0.67988,0.67998,0.6797,0.67987,151800000.0
2005-07-04 17:08:00,0.67976,0.67984,0.67969,0.67979,82900000.0
2005-07-04 17:09:00,0.67943,0.67993,0.67942,0.67988,50000000.0
2005-07-04 17:10:00,0.67979,0.67988,0.67946,0.67972,96000000.0
2005-07-04 17:11:00,0.6797,0.68006,0.67954,0.67981,67700000.0
2005-07-04 17:12:00,0.6798,0.67999,0.67971,0.67986,127000002.0
2005-07-04 17:13:00,0.67982,0.67987,0.67943,0.67943,129599999.0
2005-07-04 17:14:00,0.67934,0.67984,0.67934,0.67984,73400000.0
2005-07-04 17:15:00,0.67992,0.67995,0.67945,0.67945,65000000.0
2005-07-04 17:16:00,0.67994,0.68002,0.67949,0.6799,84900000.0
2005-07-04 17:17:00,0.67979,0.68004,0.67955,0.68004,94699999.0
2005-07-04 17:18:00,0.67992,0.68004,0.67972,0.68,93499999.0
2005-07-04 17:19:00,0.67996,0.68019,0.67976,0.67978,184100002.0
2005-07-04 17:20:00,0.67994,0.68008,0.67975,0.67984,122000004.0
2005-07-04 17:21:00,0.6799,0.6801,0.67987,0.68005,93300000.0
2005-07-04 17:22:00,0.68011,0.68022,0.67992,0.68022,100399999.0
2005-07-04 17:23:00,0.67995,0.68007,0.67974,0.67995,126900000.0
2005-07-04 17:24:00,0.67984,0.68009,0.67972,0.67998,134800000.0
2005-07-04 17:25:00,0.67998,0.67998,0.67977,0.6798,89200001.0
2005-07-04 17:26:00,0.67979,0.68013,0.67973,0.6799,88700000.0
2005-07-04 17:27:00,0.67987,0.68003,0.67963,0.67976,101499999.0
2005-07-04 17:28:00,0.67958,0.67989,0.67954,0.6796,110099999.0
2005-07-04 17:29:00,0.67985,0.67991,0.67962,0.67977,64700000.0
2005-07-04 17:30:00,0.67985,0.68,0.67947,0.67951,95399999.0
2005-07-04 17:31:00,0.67945,0.6801,0.67939,0.67963,96899998.0
2005-07-04 17:32:00,0.67948,0.67996,0.67948,0.67972,167600002.0
2005-07-04 17:33:00,0.67979,0.67992,0.67947,0.67965,100300002.0
2005-07-04 17:34:00,0.67947,0.67987,0.67947,0.67969,83599999.0
2005-07-04 17:35:00,0.67962,0.67986,0.67947,0.67952,100300000.0
2005-07-04 17:36:00,0.67948,0.67978,0.67945,0.67972,131899998.0
2005-07-04 17:37:00,0.67992,0.67999,0.67957,0.67957,64599999.0
2005-07-04 17:38:00,0.67974,0.67987,0.67947,0.6796,103700000.0
2005-07-04 17:39:00,0.67943,0.67987,0.67938,0.67952,99499998.0
2005-07-04 17:40:00,0.67941,0.6798,0.67941,0.67968,46800000.0
2005-07-04 17:41:00,0.67986,0.67994,0.67967,0.67973,134999997.0
2005-07-04 17:42:00,0.67968,0.67989,0.67949,0.67978,122600004.0
2005-07-04 17:43:00,0.67983,0.68004,0.6798,0.67994,124300000.0
2005-07-04 17:44:00,0.67978,0.68003,0.67968,0.67983,121400000.0
2005-07-04 17:45:00,0.67981,0.67996,0.67966,0.67978,118200000.0
2005-07-04 17:46:00,0.67976,0.67984,0.67957,0.67957,79499999.0
2005-07-04 17:47:00,0.67963,0.67986,0.67932,0.67975,84199999.0
2005-07-04 17:48:00,0.67971,0.67994,0.67963,0.67994,89000000.0
2005-07-04 17:49:00,0.67969,0.67983,0.6792,0.67925,105300000.0
2005-07-04 17:50:00,0.67931,0.67953,0.67915,0.67952,131699999.0
2005-07-04 17:51:00,0.67952,0.67967,0.67922,0.67933,89399998.0
2005-07-04 17:52:00,0.67948,0.67956,0.67941,0.67951,118499999.0
2005-07-04 17:53:00,0.67942,0.67966,0.67929,0.67962,125899998.0
2005-07-04 17:54:00,0.67933,0.67933,0.67898,0.67932,67500000.0
2005-07-04 17:55:00,0.67954,0.6797,0.67943,0.67964,106600000.0
2005-07-04 17:56:00,0.67961,0.67975,0.67922,0.67953,92500000.0
2005-07-04 17:57:00,0.6796,0.67972,0.67932,0.67946,119499999.0
2005-07-04 17:58:00,0.67951,0.67978,0.67946,0.67951,115299998.0
2005-07-04 17:59:00,0.67945,0.6797,0.67945,0.6797,139100002.0
2005-07-04 18:00:00,0.67958,0.67959,0.67947,0.67947,78900001.0
2005-07-04 18:01:00,0.67952,0.67959,0.67939,0.67955,122500000.0
2005-07-04 18:02:00,0.67971,0.67971,0.67955,0.67959,137000000.0
2005-07-04 18:03:00,0.67958,0.67979,0.67929,0.67951,244199996.0
2005-07-04 18:04:00,0.67951,0.67951,0.6793,0.6793,198300001.0
2005-07-04 18:05:00,0.67944,0.67999,0.67938,0.67972,335599998.0
2005-07-04 18:06:00,0.67982,0.67985,0.67965,0.67969,171200000.0
2005-07-04 18:07:00,0.67961,0.67987,0.67952,0.67972,194800000.0
2005-07-04 18:08:00,0.67954,0.67954,0.67937,0.67949,104000002.0
2005-07-04 18:09:00,0.67957,0.67973,0.67943,0.67959,238200003.0
2005-07-04 18:10:00,0.6796,0.67963,0.67952,0.6796,182799999.0
2005-07-04 18:11:00,0.67958,0.67958,0.67938,0.6794,102900002.0
2005-07-04 18:12:00,0.67945,0.67952,0.67928,0.67952,95600001.0
2005-07-04 18:13:00,0.67958,0.67968,0.67946,0.67968,55900000.0
2005-07-04 18:14:00,0.67974,0.67979,0.67956,0.67975,70899999.0
2005-07-04 18:15:00,0.67978,0.6799,0.67971,0.67978,116200000.0
2005-07-04 18:16:00,0.67965,0.67965,0.67928,0.67936,320900001.0
2005-07-04 18:17:00,0.67921,0.6795,0.67921,0.67947,137899998.0
2005-07-04 18:18:00,0.67944,0.6796,0.67924,0.67924,361600004.0
2005-07-04 18:19:00,0.67936,0.67962,0.67936,0.67949,227599999.0
2005-07-04 18:20:00,0.67946,0.67959,0.6792,0.6792,140399999.0
2005-07-04 18:21:00,0.67915,0.67962,0.67915,0.67944,178800000.0
2005-07-04 18:22:00,0.67953,0.67968,0.67945,0.67957,83399998.0
2005-07-04 18:23:00,0.67958,0.67968,0.67944,0.67965,301400000.0
2005-07-04 18:24:00,0.67972,0.67972,0.67946,0.67949,197900002.0
2005-07-04 18:25:00,0.67958,0.6798,0.67947,0.67976,211999999.0
2005-07-04 18:26:00,0.67965,0.67981,0.67964,0.67981,216299999.0
2005-07-04 18:27:00,0.67968,0.6797,0.67958,0.67965,278900000.0
2005-07-04 18:28:00,0.67962,0.67972,0.67942,0.67949,173700000.0
2005-07-04 18:29:00,0.67952,0.67977,0.67943,0.67963,195900000.0
2005-07-04 18:30:00,0.67974,0.67988,0.67961,0.67977,87600000.0
2005-07-04 18:31:00,0.67968,0.67987,0.67938,0.67953,233100002.0
2005-07-04 18:32:00,0.67969,0.67985,0.6795,0.67978,121400001.0
2005-07-04 18:33:00,0.67981,0.67999,0.67966,0.6799,252500000.0
2005-07-04 18:34:00,0.67992,0.67992,0.67971,0.67974,112500000.0
2005-07-04 18:35:00,0.67978,0.67992,0.67968,0.67991,117200000.0
2005-07-04 18:36:00,0.67993,0.68003,0.67964,0.67983,188400000.0
2005-07-04 18:37:00,0.67972,0.67972,0.67947,0.67956,101699999.0
2005-07-04 18:38:00,0.67989,0.68001,0.67942,0.67976,114499999.0
2005-07-04 18:39:00,0.67998,0.68,0.6796,0.67991,442300001.0
2005-07-04 18:40:00,0.67973,0.67985,0.67954,0.67978,126700002.0
2005-07-04 18:41:00,0.67965,0.68008,0.67965,0.67973,323800002.0
2005-07-04 18:42:00,0.67979,0.67999,0.67964,0.67999,80800000.0
2005-07-04 18:43:00,0.67994,0.68009,0.67951,0.67985,695399994.0
2005-07-04 18:44:00,0.6797,0.67988,0.67961,0.67988,262599999.0
2005-07-04 18:45:00,0.67993,0.67993,0.67957,0.67975,429299998.0
2005-07-04 18:46:00,0.67974,0.67985,0.67963,0.67975,157499999.0
2005-07-04 18:47:00,0.67972,0.67972,0.67924,0.67935,210199997.0
2005-07-04 18:48:00,0.6793,0.67968,0.6793,0.67933,93200000.0
2005-07-04 18:49:00,0.6793,0.67956,0.6793,0.67945,117099998.0
2005-07-04 18:50:00,0.6795,0.6795,0.6793,0.67942,70400000.0
2005-07-04 18:51:00,0.67933,0.67966,0.67933,0.67963,127999998.0
2005-07-04 18:52:00,0.67966,0.67966,0.6792,0.67925,87900000.0
2005-07-04 18:53:00,0.67932,0.67957,0.67914,0.67957,58800001.0
2005-07-04 18:54:00,0.67951,0.67951,0.67919,0.67933,99000002.0
2005-07-04 18:55:00,0.67946,0.67948,0.6792,0.67948,120600001.0
2005-07-04 18:56:00,0.67949,0.67954,0.67928,0.67928,95000001.0
2005-07-04 18:57:00,0.67898,0.67931,0.67878,0.6793,153499999.0
2005-07-04 18:58:00,0.67911,0.67946,0.67901,0.67946,107200000.0
2005-07-04 18:59:00,0.67921,0.67965,0.67921,0.67943,200999997.0
2005-07-04 19:00:00,0.67948,0.67955,0.67917,0.67955,153799998.0
2005-07-04 19:01:00,0.67959,0.67959,0.67932,0.6795,75000000.0
2005-07-04 19:02:00,0.67934,0.67934,0.67901,0.6792,103500000.0
2005-07-04 19:03:00,0.6791,0.6793,0.67893,0.679,209499999.0
2005-07-04 19:04:00,0.67905,0.67914,0.67887,0.67913,85700000.0
2005-07-04 19:05:00,0.67911,0.67918,0.67894,0.67905,59700000.0
2005-07-04 19:06:00,0.67911,0.67944,0.67894,0.67917,175799998.0
2005-07-04 19:07:00,0.67926,0.67952,0.67908,0.67908,274000001.0
2005-07-04 19:08:00,0.67941,0.67943,0.67912,0.67912,124700001.0
2005-07-04 19:09:00,0.67915,0.6793,0.67914,0.67915,129099999.0
2005-07-04 19:10:00,0.6793,0.67948,0.67929,0.67948,130199999.0
2005-07-04 19:11:00,0.67933,0.67947,0.67927,0.67927,87200000.0
2005-07-04 19:12:00,0.6792,0.67953,0.6792,0.67953,51800000.0
2005-07-04 19:13:00,0.67942,0.67945,0.67922,0.67945,86100000.0
2005-07-04 19:14:00,0.67923,0.67949,0.67923,0.67947,101500000.0
2005-07-04 19:15:00,0.67923,0.67937,0.67916,0.67926,124900000.0
2005-07-04 19:16:00,0.67933,0.67952,0.67925,0.67947,108400002.0
2005-07-04 19:17:00,0.67942,0.67953,0.67925,0.67947,149499996.0
2005-07-04 19:18:00,0.67946,0.67964,0.67944,0.67963,109300000.0
2005-07-04 19:19:00,0.67949,0.67972,0.67949,0.67967,93299999.0
2005-07-04 19:20:00,0.67949,0.67959,0.67929,0.67937,121400000.0
2005-07-04 19:21:00,0.67929,0.67936,0.67916,0.67936,131800001.0
2005-07-04 19:22:00,0.67947,0.67959,0.67933,0.67959,162600005.0
2005-07-04 19:23:00,0.67948,0.67963,0.67948,0.67955,90700000.0
2005-07-04 19:24:00,0.67958,0.6796,0.67945,0.67948,69800000.0
2005-07-04 19:25:00,0.67953,0.6796,0.67928,0.67934,145900001.0
2005-07-04 19:26:00,0.67945,0.6796,0.67932,0.67958,190600001.0
2005-07-04 19:27:00,0.67956,0.67969,0.67937,0.67937,147200000.0
2005-07-04 19:28:00,0.67957,0.67961,0.67929,0.67929,199700000.0
2005-07-04 19:29:00,0.67942,0.67949,0.67937,0.67949,97900000.0
2005-07-04 19:30:00,0.6796,0.67967,0.67949,0.67959,116700000.0
2005-07-04 19:31:00,0.6796,0.6796,0.67907,0.67907,64599999.0
2005-07-04 19:32:00,0.67905,0.67949,0.67905,0.67931,129999999.0
2005-07-04 19:33:00,0.67931,0.67956,0.67931,0.67956,60800001.0
2005-07-04 19:34:00,0.67956,0.67956,0.67911,0.6795,114999999.0
2005-07-04 19:35:00,0.67957,0.67957,0.67916,0.67934,215300002.0
2005-07-04 19:36:00,0.67934,0.6795,0.67917,0.67917,228999998.0
2005-07-04 19:37:00,0.67908,0.67948,0.67908,0.67948,109199999.0
2005-07-04 19:38:00,0.67956,0.67959,0.67937,0.6795,110300000.0
2005-07-04 19:39:00,0.67947,0.67957,0.67942,0.67948,218199999.0
2005-07-04 19:40:00,0.67963,0.67963,0.67931,0.67955,161099997.0
2005-07-04 19:41:00,0.6796,0.67972,0.67955,0.67965,114500002.0
2005-07-04 19:42:00,0.67967,0.67967,0.67937,0.67952,156400002.0
2005-07-04 19:43:00,0.67929,0.67969,0.67929,0.6796,77699999.0
2005-07-04 19:44:00,0.67969,0.67969,0.67924,0.67947,168600001.0
2005-07-04 19:45:00,0.67961,0.67977,0.67961,0.67961,83500000.0
2005-07-04 19:46:00,0.67949,0.67949,0.67921,0.67924,153899998.0
2005-07-04 19:47:00,0.67927,0.67942,0.67918,0.67942,86700001.0
2005-07-04 19:48:00,0.6793,0.67945,0.67928,0.67928,78600001.0
2005-07-04 19:49:00,0.67893,0.67964,0.67893,0.67945,76400000.0
2005-07-04 19:50:00,0.67921,0.67978,0.67921,0.67937,96100000.0
2005-07-04 19:51:00,0.67948,0.67955,0.67945,0.67945,223200000.0
2005-07-04 19:52:00,0.6795,0.6796,0.67934,0.67953,148399999.0
2005-07-04 19:53:00,0.67956,0.67975,0.6795,0.67956,135200000.0
2005-07-04 19:54:00,0.67941,0.6797,0.67941,0.67963,177199997.0
2005-07-04 19:55:00,0.67953,0.67977,0.67937,0.67947,234599998.0
2005-07-04 19:56:00,0.67944,0.67975,0.67935,0.67959,216300000.0
2005-07-04 19:57:00,0.67968,0.67976,0.67955,0.67955,133900000.0
2005-07-04 19:58:00,0.6796,0.6798,0.6796,0.67971,226100000.0
2005-07-04 19:59:00,0.6796,0.67973,0.67949,0.67949,68900001.0
2005-07-04 20:00:00,0.67946,0.67971,0.67946,0.67965,255199999.0
2005-07-04 20:01:00,0.67974,0.67987,0.67968,0.67983,138899999.0
2005-07-04 20:02:00,0.67978,0.67978,0.6796,0.67965,99299999.0
2005-07-04 20:03:00,0.67952,0.67952,0.67898,0.67907,78600000.0
2005-07-04 20:04:00,0.67911,0.67947,0.67911,0.67935,125900000.0
2005-07-04 20:05:00,0.67939,0.6796,0.67917,0.67954,206199999.0
2005-07-04 20:06:00,0.67927,0.67952,0.6787,0.6787,296900000.0
2005-07-04 20:07:00,0.67862,0.67904,0.67862,0.67887,99200000.0
2005-07-04 20:08:00,0.67902,0.6792,0.67876,0.67899,94200000.0
2005-07-04 20:09:00,0.67919,0.67919,0.67865,0.67881,98700000.0
2005-07-04 20:10:00,0.67883,0.67931,0.67883,0.67929,139299998.0
2005-07-04 20:11:00,0.67918,0.67932,0.67901,0.67932,89300000.0
2005-07-04 20:12:00,0.67928,0.67928,0.67904,0.67916,122600002.0
2005-07-04 20:13:00,0.6793,0.6793,0.67865,0.67889,94200001.0
2005-07-04 20:14:00,0.67912,0.67912,0.67892,0.67909,162099998.0
2005-07-04 20:15:00,0.67904,0.67915,0.67902,0.67902,61400000.0
2005-07-04 20:16:00,0.679,0.67924,0.67891,0.67891,362800000.0
2005-07-04 20:17:00,0.67882,0.6791,0.67878,0.6791,237299998.0
2005-07-04 20:18:00,0.67913,0.67917,0.67896,0.67912,108500001.0
2005-07-04 20:19:00,0.67909,0.67915,0.67899,0.67908,99300000.0
2005-07-04 20:20:00,0.67908,0.67913,0.67897,0.67913,72399999.0
2005-07-04 20:21:00,0.67914,0.67914,0.67905,0.67913,73300000.0
2005-07-04 20:22:00,0.67909,0.67914,0.67895,0.67903,129199999.0
2005-07-04 20:23:00,0.67904,0.67912,0.67894,0.679,110200000.0
2005-07-04 20:24:00,0.67909,0.67913,0.67884,0.67913,94200000.0
2005-07-04 20:25:00,0.67916,0.6792,0.67892,0.67898,133000000.0
2005-07-04 20:26:00,0.67909,0.67918,0.67892,0.679,150999999.0
2005-07-04 20:27:00,0.67895,0.67908,0.67892,0.67898,123800000.0
2005-07-04 20:28:00,0.67882,0.6792,0.67872,0.67906,91400000.0
2005-07-04 20:29:00,0.67907,0.67931,0.67903,0.67907,217499998.0
2005-07-04 20:30:00,0.67895,0.67927,0.67891,0.67905,324899994.0
2005-07-04 20:31:00,0.67915,0.67937,0.67915,0.67916,159700000.0
2005-07-04 20:32:00,0.6791,0.67934,0.6791,0.67917,95500000.0
2005-07-04 20:33:00,0.67916,0.67924,0.67887,0.67901,166199998.0
2005-07-04 20:34:00,0.67912,0.67921,0.67899,0.67914,132399999.0
2005-07-04 20:35:00,0.67922,0.67927,0.67908,0.67912,141199999.0
2005-07-04 20:36:00,0.67898,0.67928,0.67889,0.67898,138600001.0
2005-07-04 20:37:00,0.67905,0.67931,0.67904,0.67918,204300000.0
2005-07-04 20:38:00,0.67911,0.67921,0.679,0.67902,160099999.0
2005-07-04 20:39:00,0.67909,0.67923,0.679,0.67904,99400001.0
2005-07-04 20:40:00,0.67905,0.67932,0.67905,0.67919,187600000.0
2005-07-04 20:41:00,0.67916,0.67931,0.67896,0.6791,211700003.0
2005-07-04 20:42:00,0.67909,0.67932,0.67909,0.67927,76800000.0
2005-07-04 20:43:00,0.67933,0.67939,0.67911,0.67911,71500000.0
2005-07-04 20:44:00,0.67912,0.67935,0.67899,0.67913,66300000.0
2005-07-04 20:45:00,0.6791,0.67928,0.67901,0.67909,92999999.0
2005-07-04 20:46:00,0.6792,0.67934,0.67896,0.67907,124800000.0
2005-07-04 20:47:00,0.67908,0.67931,0.67907,0.67918,84600000.0
2005-07-04 20:48:00,0.67906,0.67917,0.67898,0.67906,144400002.0
2005-07-04 20:49:00,0.67901,0.67923,0.67889,0.67923,112199998.0
2005-07-04 20:50:00,0.67932,0.67932,0.679,0.67923,167100002.0
2005-07-04 20:51:00,0.67923,0.67929,0.67921,0.67927,68800001.0
2005-07-04 20:52:00,0.67924,0.67924,0.67903,0.67906,73600000.0
2005-07-04 20:53:00,0.67915,0.67915,0.67897,0.67909,294099999.0
2005-07-04 20:54:00,0.6791,0.67922,0.67908,0.67922,187800000.0
2005-07-04 20:55:00,0.67911,0.67925,0.6791,0.67917,66200000.0
2005-07-04 20:56:00,0.67913,0.67918,0.6788,0.67897,107500001.0
2005-07-04 20:57:00,0.67899,0.67915,0.67897,0.67903,52600000.0
2005-07-04 20:58:00,0.67903,0.67917,0.67895,0.67895,292499999.0
2005-07-04 20:59:00,0.67898,0.67903,0.67891,0.67898,230899996.0
2005-07-04 21:00:00,0.679,0.67909,0.67897,0.67902,239100001.0
2005-07-04 21:01:00,0.67893,0.67925,0.67893,0.67925,97300000.0
2005-07-04 21:02:00,0.67926,0.67926,0.67899,0.67902,122999999.0
2005-07-04 21:03:00,0.67913,0.67917,0.67892,0.67916,97799998.0
2005-07-04 21:04:00,0.67915,0.67922,0.67903,0.67909,88600000.0
2005-07-04 21:05:00,0.67915,0.67921,0.67904,0.67917,161200003.0
2005-07-04 21:06:00,0.679,0.67908,0.67897,0.679,106899999.0
2005-07-04 21:07:00,0.67904,0.67905,0.67897,0.67905,61700000.0
2005-07-04 21:08:00,0.67908,0.67908,0.6789,0.67902,110400000.0
2005-07-04 21:09:00,0.67903,0.67925,0.67903,0.67915,178399999.0
2005-07-04 21:10:00,0.67915,0.67921,0.67904,0.67919,101000000.0
2005-07-04 21:11:00,0.67921,0.67927,0.67904,0.67904,86400002.0
2005-07-04 21:12:00,0.67893,0.67899,0.67883,0.67892,107200001.0
2005-07-04 21:13:00,0.67893,0.67906,0.67893,0.67906,80900000.0
2005-07-04 21:14:00,0.67901,0.67921,0.67894,0.67907,85900001.0
2005-07-04 21:15:00,0.67899,0.67928,0.6788,0.6788,197200000.0
2005-07-04 21:16:00,0.67888,0.67924,0.67888,0.67906,163899998.0
2005-07-04 21:17:00,0.67902,0.67919,0.67884,0.6791,187099998.0
2005-07-04 21:18:00,0.67911,0.67919,0.67894,0.67902,160100000.0
2005-07-04 21:19:00,0.67922,0.67924,0.67897,0.67897,176300004.0
2005-07-04 21:20:00,0.6791,0.67912,0.67881,0.67885,247700002.0
2005-07-04 21:21:00,0.67903,0.67916,0.67896,0.67902,101300000.0
2005-07-04 21:22:00,0.67906,0.67921,0.67906,0.67906,64700000.0
2005-07-04 21:23:00,0.679,0.67921,0.679,0.679,162900001.0
2005-07-04 21:24:00,0.67891,0.67915,0.67877,0.6791,85200000.0
2005-07-04 21:25:00,0.67902,0.67917,0.67897,0.67897,126800000.0
2005-07-04 21:26:00,0.67891,0.67924,0.67885,0.67922,131099999.0
2005-07-04 21:27:00,0.67914,0.67927,0.67905,0.67926,81100000.0
2005-07-04 21:28:00,0.67919,0.67925,0.67911,0.67913,75100000.0
2005-07-04 21:29:00,0.67902,0.67917,0.67878,0.67893,193099999.0
2005-07-04 21:30:00,0.67902,0.67918,0.67891,0.67916,141200000.0
2005-07-04 21:31:00,0.67905,0.67914,0.67897,0.679,127400000.0
2005-07-04 21:32:00,0.67916,0.67925,0.67899,0.67925,127800000.0
2005-07-04 21:33:00,0.67922,0.67923,0.67914,0.67923,43000000.0
2005-07-04 21:34:00,0.6793,0.6793,0.67893,0.67913,76900001.0
2005-07-04 21:35:00,0.6792,0.67921,0.67911,0.67911,190400002.0
2005-07-04 21:36:00,0.67908,0.67921,0.67899,0.679,182400001.0
2005-07-04 21:37:00,0.67903,0.67956,0.67903,0.67914,113599999.0
2005-07-04 21:38:00,0.67924,0.6794,0.67907,0.67916,106300001.0
2005-07-04 21:39:00,0.67917,0.67931,0.67908,0.67908,62499999.0
2005-07-04 21:40:00,0.6791,0.67924,0.67904,0.6792,218299996.0
2005-07-04 21:41:00,0.6791,0.67914,0.67896,0.67898,139499999.0
2005-07-04 21:42:00,0.6789,0.67911,0.67885,0.67911,112500000.0
2005-07-04 21:43:00,0.67918,0.67936,0.67901,0.67929,163500000.0
2005-07-04 21:44:00,0.67917,0.67922,0.67904,0.6792,170900001.0
2005-07-04 21:45:00,0.67921,0.67922,0.67911,0.67918,111099997.0
2005-07-04 21:46:00,0.67931,0.6794,0.67915,0.67922,94099999.0
2005-07-04 21:47:00,0.67923,0.67923,0.67907,0.67921,52100000.0
2005-07-04 21:48:00,0.67929,0.67934,0.67915,0.67915,65400000.0
2005-07-04 21:49:00,0.6791,0.67936,0.6791,0.67927,92100001.0
2005-07-04 21:50:00,0.67931,0.67934,0.67922,0.67929,59300000.0
2005-07-04 21:51:00,0.67913,0.67932,0.67905,0.67932,107800000.0
2005-07-04 21:52:00,0.67938,0.67948,0.67908,0.6791,78600001.0
2005-07-04 21:53:00,0.679,0.67918,0.679,0.67916,59800000.0
2005-07-04 21:54:00,0.67919,0.67919,0.67897,0.67902,95600001.0
2005-07-04 21:55:00,0.67905,0.67922,0.67893,0.67919,99300000.0
2005-07-04 21:56:00,0.67916,0.67916,0.67891,0.67893,87000002.0
2005-07-04 21:57:00,0.67903,0.67928,0.67899,0.6791,180200000.0
2005-07-04 21:58:00,0.67923,0.67931,0.67914,0.67927,169900000.0
2005-07-04 21:59:00,0.67921,0.67927,0.67904,0.67904,72600000.0
2005-07-04 22:00:00,0.67905,0.67927,0.67903,0.67927,72900000.0
2005-07-04 22:01:00,0.67925,0.67925,0.67908,0.6791,82899999.0
2005-07-04 22:02:00,0.67916,0.67917,0.67905,0.67905,57300000.0
2005-07-04 22:03:00,0.67908,0.67921,0.67908,0.6792,47900001.0
2005-07-04 22:04:00,0.6793,0.6793,0.67919,0.67922,49900000.0
2005-07-04 22:05:00,0.67908,0.67921,0.67892,0.67897,102099999.0
2005-07-04 22:06:00,0.67894,0.67923,0.67894,0.67906,137100001.0
2005-07-04 22:07:00,0.67902,0.67921,0.67902,0.67905,88399999.0
2005-07-04 22:08:00,0.67907,0.67928,0.67897,0.67928,66200001.0
2005-07-04 22:09:00,0.67916,0.67916,0.67892,0.67901,71900000.0
2005-07-04 22:10:00,0.67899,0.67907,0.67895,0.67907,58000000.0
2005-07-04 22:11:00,0.67903,0.67919,0.67899,0.67899,91800000.0
2005-07-04 22:12:00,0.67884,0.67903,0.67876,0.67902,161300003.0
2005-07-04 22:13:00,0.67919,0.67944,0.67911,0.67936,79499999.0
2005-07-04 22:14:00,0.67936,0.67936,0.67875,0.67885,69900000.0
2005-07-04 22:15:00,0.67882,0.6789,0.67869,0.67872,89000000.0
2005-07-04 22:16:00,0.67875,0.67877,0.67867,0.6787,104099998.0
2005-07-04 22:17:00,0.67873,0.67873,0.6786,0.67867,134900000.0
2005-07-04 22:18:00,0.67877,0.67905,0.67877,0.67895,110699998.0
2005-07-04 22:19:00,0.67911,0.67914,0.67886,0.67907,163200000.0
2005-07-04 22:20:00,0.67926,0.67941,0.67908,0.67908,90800002.0
2005-07-04 22:21:00,0.6791,0.67919,0.6791,0.67913,76500000.0
2005-07-04 22:22:00,0.67919,0.67919,0.67891,0.67906,87900000.0
2005-07-04 22:23:00,0.679,0.67918,0.67898,0.67909,55900000.0
2005-07-04 22:24:00,0.67897,0.67916,0.67892,0.67914,152599999.0
2005-07-04 22:25:00,0.679,0.67952,0.679,0.67948,101400001.0
2005-07-04 22:26:00,0.67938,0.67954,0.6793,0.67946,103800004.0
2005-07-04 22:27:00,0.67929,0.67938,0.6791,0.67928,123199999.0
2005-07-04 22:28:00,0.67914,0.67964,0.67914,0.67959,190999998.0
2005-07-04 22:29:00,0.6796,0.67969,0.67941,0.67941,32500000.0
2005-07-04 22:30:00,0.6795,0.6797,0.6795,0.67957,147300000.0
2005-07-04 22:31:00,0.67962,0.67975,0.67944,0.67959,164200001.0
2005-07-04 22:32:00,0.67985,0.67994,0.67964,0.67982,77900001.0
2005-07-04 22:33:00,0.67967,0.67986,0.67965,0.67978,89700001.0
2005-07-04 22:34:00,0.67978,0.67984,0.67931,0.6796,83899999.0
2005-07-04 22:35:00,0.67975,0.67982,0.67962,0.67969,128300002.0
2005-07-04 22:36:00,0.67966,0.67978,0.67934,0.6795,148699998.0
2005-07-04 22:37:00,0.6795,0.67984,0.67947,0.67984,91699999.0
2005-07-04 22:38:00,0.67988,0.68005,0.67972,0.68001,74100000.0
2005-07-04 22:39:00,0.67991,0.6802,0.67977,0.6802,100300001.0
2005-07-04 22:40:00,0.68,0.68,0.67958,0.67972,100500001.0
2005-07-04 22:41:00,0.67968,0.67974,0.67948,0.67952,97300001.0
2005-07-04 22:42:00,0.67924,0.67972,0.67918,0.67967,136799998.0
2005-07-04 22:43:00,0.67948,0.6797,0.67926,0.67958,105200000.0
2005-07-04 22:44:00,0.67963,0.67963,0.67941,0.67956,164700002.0
2005-07-04 22:45:00,0.67965,0.67965,0.67936,0.67952,139600000.0
2005-07-04 22:46:00,0.67953,0.67963,0.67942,0.67955,172499998.0
2005-07-04 22:47:00,0.67945,0.67979,0.67934,0.67975,104700000.0
2005-07-04 22:48:00,0.67971,0.6798,0.67951,0.67969,85800000.0
2005-07-04 22:49:00,0.6797,0.67986,0.67965,0.67965,67500001.0
2005-07-04 22:50:00,0.67972,0.67973,0.67935,0.6796,185899999.0
2005-07-04 22:51:00,0.6796,0.6798,0.67949,0.67967,219799999.0
2005-07-04 22:52:00,0.67973,0.67973,0.67952,0.67959,74500000.0
2005-07-04 22:53:00,0.67963,0.67988,0.67963,0.67988,57400000.0
2005-07-04 22:54:00,0.67976,0.67983,0.67942,0.67942,83100000.0
2005-07-04 22:55:00,0.67973,0.6798,0.67948,0.67948,127800001.0
2005-07-04 22:56:00,0.67954,0.6798,0.67943,0.67976,93000001.0
2005-07-04 22:57:00,0.6798,0.67986,0.67966,0.67986,97299999.0
2005-07-04 22:58:00,0.67981,0.67981,0.67959,0.67967,66399999.0
2005-07-04 22:59:00,0.67962,0.68002,0.67961,0.67961,162600000.0
2005-07-04 23:00:00,0.67956,0.67979,0.67946,0.67971,75800000.0
2005-07-04 23:01:00,0.67976,0.67991,0.67959,0.67975,168499998.0
2005-07-04 23:02:00,0.67955,0.67967,0.67926,0.67947,94800000.0
2005-07-04 23:03:00,0.6792,0.67935,0.67878,0.67901,91600000.0
2005-07-04 23:04:00,0.67878,0.67915,0.67878,0.67904,113900000.0
2005-07-04 23:05:00,0.67895,0.67917,0.67893,0.67904,124599999.0
2005-07-04 23:06:00,0.67906,0.67917,0.67895,0.67895,88399999.0
2005-07-04 23:07:00,0.67892,0.67915,0.67874,0.6788,89900000.0
2005-07-04 23:08:00,0.67887,0.67903,0.67878,0.67892,126699999.0
2005-07-04 23:09:00,0.67878,0.67918,0.67866,0.67904,141000000.0
2005-07-04 23:10:00,0.67878,0.67898,0.67874,0.67894,106500002.0
2005-07-04 23:11:00,0.67909,0.67917,0.67891,0.67891,67700000.0
2005-07-04 23:12:00,0.67884,0.6794,0.67884,0.67934,108000000.0
2005-07-04 23:13:00,0.67946,0.67946,0.67906,0.67931,100700000.0
2005-07-04 23:14:00,0.67926,0.67926,0.67899,0.6791,62899999.0
2005-07-04 23:15:00,0.67924,0.67941,0.67917,0.6792,78000000.0
2005-07-04 23:16:00,0.67928,0.67944,0.6792,0.6792,83700001.0
2005-07-04 23:17:00,0.67918,0.67935,0.67914,0.67921,53900000.0
2005-07-04 23:18:00,0.67926,0.67938,0.67912,0.67921,134900001.0
2005-07-04 23:19:00,0.67918,0.67924,0.67917,0.67918,57800000.0
2005-07-04 23:20:00,0.67931,0.6794,0.6792,0.67935,67600000.0
2005-07-04 23:21:00,0.67923,0.67946,0.6792,0.67939,111999999.0
2005-07-04 23:22:00,0.67917,0.67917,0.67897,0.67905,88400001.0
2005-07-04 23:23:00,0.67938,0.67941,0.67911,0.67915,190300003.0
2005-07-04 23:24:00,0.67923,0.67939,0.67909,0.6792,119900001.0
2005-07-04 23:25:00,0.67928,0.67935,0.679,0.67928,100000000.0
2005-07-04 23:26:00,0.6793,0.6793,0.67908,0.67924,97100000.0
2005-07-04 23:27:00,0.67922,0.67936,0.6792,0.67934,107799998.0
2005-07-04 23:28:00,0.67926,0.67936,0.67916,0.67926,99900000.0
2005-07-04 23:29:00,0.67922,0.6796,0.67904,0.67952,85600000.0
2005-07-04 23:30:00,0.67949,0.67957,0.67937,0.67939,102999999.0
2005-07-04 23:31:00,0.67928,0.67938,0.67912,0.6793,106700001.0
2005-07-04 23:32:00,0.67934,0.67934,0.67871,0.67876,135400000.0
2005-07-04 23:33:00,0.67859,0.67898,0.67859,0.6788,104999999.0
2005-07-04 23:34:00,0.67876,0.6791,0.67872,0.67902,152400000.0
2005-07-04 23:35:00,0.67912,0.6793,0.6789,0.67907,129100002.0
2005-07-04 23:36:00,0.6787,0.67923,0.67863,0.67907,164400003.0
2005-07-04 23:37:00,0.67915,0.67923,0.67879,0.67923,100499999.0
2005-07-04 23:38:00,0.6788,0.6793,0.67877,0.67911,86800000.0
2005-07-04 23:39:00,0.67902,0.6791,0.67881,0.67897,78500000.0
2005-07-04 23:40:00,0.67912,0.67921,0.67906,0.67911,203899998.0
2005-07-04 23:41:00,0.67914,0.67923,0.6789,0.67917,113000001.0
2005-07-04 23:42:00,0.67921,0.67922,0.67874,0.67874,115400000.0
2005-07-04 23:43:00,0.6787,0.67914,0.6787,0.67888,91099999.0
2005-07-04 23:44:00,0.67917,0.67918,0.67873,0.6788,75000000.0
2005-07-04 23:45:00,0.67899,0.67912,0.67899,0.67905,67100000.0
2005-07-04 23:46:00,0.67911,0.6792,0.67898,0.6792,135100004.0
2005-07-04 23:47:00,0.67916,0.67916,0.67894,0.67894,49700001.0
2005-07-04 23:48:00,0.67905,0.67905,0.67878,0.67885,132300002.0
2005-07-04 23:49:00,0.67893,0.67913,0.67893,0.67908,73699998.0
2005-07-04 23:50:00,0.67919,0.67923,0.67883,0.67908,148100000.0
2005-07-04 23:51:00,0.67893,0.679,0.67879,0.67889,60600001.0
2005-07-04 23:52:00,0.67878,0.67884,0.67871,0.67875,144799999.0
2005-07-04 23:53:00,0.67884,0.6792,0.67884,0.67913,84199998.0
2005-07-04 23:54:00,0.6792,0.67938,0.67855,0.67858,108000001.0
2005-07-04 23:55:00,0.67849,0.67881,0.67849,0.67853,62600000.0
2005-07-04 23:56:00,0.67851,0.67876,0.67841,0.67869,149999998.0
2005-07-04 23:57:00,0.67872,0.67873,0.67845,0.67854,105999999.0
2005-07-04 23:58:00,0.67858,0.67915,0.67843,0.67902,87900001.0
2005-07-04 23:59:00,0.67895,0.67916,0.67875,0.67875,101899999.0
2005-07-05 00:00:00,0.67878,0.67878,0.67856,0.67858,90799999.0
2005-07-05 00:01:00,0.67864,0.67877,0.67864,0.67865,72599999.0
2005-07-05 00:02:00,0.67844,0.67864,0.67835,0.67851,127700000.0
2005-07-05 00:03:00,0.67888,0.67911,0.67844,0.67844,140099998.0
2005-07-05 00:04:00,0.67838,0.67889,0.67829,0.67868,107099998.0
2005-07-05 00:05:00,0.67895,0.67906,0.67867,0.67867,134700000.0
2005-07-05 00:06:00,0.67884,0.67885,0.67874,0.67882,64600001.0
2005-07-05 00:07:00,0.67889,0.67906,0.67887,0.67894,115100000.0
2005-07-05 00:08:00,0.67889,0.67894,0.67859,0.67881,154000003.0
2005-07-05 00:09:00,0.67886,0.6791,0.67886,0.6791,61300000.0
2005-07-05 00:10:00,0.67891,0.67891,0.67861,0.67882,111599999.0
2005-07-05 00:11:00,0.67885,0.67892,0.67835,0.67847,100799999.0
2005-07-05 00:12:00,0.6786,0.67869,0.67849,0.6786,117899999.0
2005-07-05 00:13:00,0.67858,0.67859,0.67818,0.67835,99499999.0
2005-07-05 00:14:00,0.67815,0.67855,0.67811,0.67855,151399999.0
2005-07-05 00:15:00,0.67845,0.67852,0.67843,0.67843,57000000.0
2005-07-05 00:16:00,0.67844,0.6786,0.67843,0.67852,113599999.0
2005-07-05 00:17:00,0.67834,0.67847,0.6781,0.6784,90100000.0
2005-07-05 00:18:00,0.67842,0.67847,0.67816,0.67826,75699999.0
2005-07-05 00:19:00,0.67839,0.67855,0.67825,0.67825,142900001.0
2005-07-05 00:20:00,0.67829,0.67854,0.67829,0.67851,97299999.0
2005-07-05 00:21:00,0.67834,0.6785,0.67834,0.67848,115900000.0
2005-07-05 00:22:00,0.67845,0.67861,0.67841,0.67848,86899998.0
2005-07-05 00:23:00,0.67851,0.67862,0.67834,0.67835,121999999.0
2005-07-05 00:24:00,0.67849,0.6787,0.67849,0.67868,82199999.0
2005-07-05 00:25:00,0.67862,0.67862,0.67827,0.67827,132300003.0
2005-07-05 00:26:00,0.67823,0.67869,0.67822,0.67849,178399999.0
2005-07-05 00:27:00,0.67847,0.67855,0.67831,0.67841,138099999.0
2005-07-05 00:28:00,0.67818,0.67843,0.67805,0.67825,162099999.0
2005-07-05 00:29:00,0.67808,0.67849,0.67805,0.67822,163300001.0
2005-07-05 00:30:00,0.67806,0.67838,0.67786,0.67838,170899997.0
2005-07-05 00:31:00,0.67816,0.67849,0.6781,0.67819,85700000.0
2005-07-05 00:32:00,0.6781,0.67863,0.67808,0.67845,112200002.0
2005-07-05 00:33:00,0.67836,0.67859,0.67819,0.67843,50800000.0
2005-07-05 00:34:00,0.67863,0.67865,0.67837,0.67865,143400002.0
2005-07-05 00:35:00,0.67867,0.67867,0.67848,0.67866,85699999.0
2005-07-05 00:36:00,0.67867,0.67867,0.67848,0.67848,107500003.0
2005-07-05 00:37:00,0.67862,0.67862,0.67799,0.67835,109400000.0
2005-07-05 00:38:00,0.67834,0.67843,0.67812,0.67843,65400000.0
2005-07-05 00:39:00,0.67848,0.67848,0.67813,0.6782,81400001.0
2005-07-05 00:40:00,0.67803,0.67847,0.67803,0.67819,72600000.0
2005-07-05 00:41:00,0.67822,0.67837,0.67813,0.67834,136400000.0
2005-07-05 00:42:00,0.67838,0.67838,0.67792,0.6783,148200001.0
2005-07-05 00:43:00,0.67804,0.67846,0.67804,0.67807,115000000.0
2005-07-05 00:44:00,0.67837,0.67846,0.67818,0.67832,66800000.0
2005-07-05 00:45:00,0.67812,0.67856,0.67811,0.67839,67300000.0
2005-07-05 00:46:00,0.67841,0.67864,0.67841,0.67856,78600001.0
2005-07-05 00:47:00,0.67853,0.67913,0.67852,0.67913,83600000.0
2005-07-05 00:48:00,0.67912,0.67945,0.67901,0.67945,115800001.0
2005-07-05 00:49:00,0.6792,0.67936,0.67904,0.67913,70800000.0
2005-07-05 00:50:00,0.67915,0.67947,0.6791,0.67947,45400001.0
2005-07-05 00:51:00,0.67938,0.6796,0.67919,0.67927,74800000.0
2005-07-05 00:52:00,0.67889,0.67904,0.67871,0.67878,71800000.0
2005-07-05 00:53:00,0.67868,0.67901,0.67845,0.67901,60199999.0
2005-07-05 00:54:00,0.67917,0.67932,0.67908,0.67932,110099999.0
2005-07-05 00:55:00,0.67936,0.67941,0.6792,0.6792,57000000.0
2005-07-05 00:56:00,0.67937,0.67937,0.67916,0.67931,155500002.0
2005-07-05 00:57:00,0.67946,0.67951,0.67904,0.67912,124400000.0
2005-07-05 00:58:00,0.67914,0.67942,0.67907,0.67907,56700000.0
2005-07-05 00:59:00,0.67902,0.67938,0.67902,0.67931,58800001.0
2005-07-05 01:00:00,0.67917,0.67939,0.67914,0.67936,105100000.0
2005-07-05 01:01:00,0.6793,0.67947,0.67917,0.67917,113000001.0
2005-07-05 01:02:00,0.67908,0.6794,0.67883,0.67922,145200003.0
2005-07-05 01:03:00,0.67903,0.67928,0.67895,0.67915,78000000.0
2005-07-05 01:04:00,0.67883,0.67915,0.67873,0.67911,96899998.0
2005-07-05 01:05:00,0.67879,0.67913,0.67866,0.67878,119000000.0
2005-07-05 01:06:00,0.67875,0.67913,0.67875,0.67893,56500000.0
2005-07-05 01:07:00,0.6789,0.67922,0.67882,0.67912,80799999.0
2005-07-05 01:08:00,0.67894,0.67907,0.67887,0.67907,68800000.0
2005-07-05 01:09:00,0.67913,0.67915,0.67893,0.67896,102000000.0
2005-07-05 01:10:00,0.67901,0.67914,0.67887,0.67914,68200000.0
2005-07-05 01:11:00,0.67924,0.67942,0.67924,0.67928,94000000.0
2005-07-05 01:12:00,0.67924,0.67938,0.67915,0.67925,95099998.0
2005-07-05 01:13:00,0.67931,0.67931,0.67895,0.6791,129600000.0
2005-07-05 01:14:00,0.67909,0.67926,0.67904,0.67907,66899999.0
2005-07-05 01:15:00,0.67914,0.67925,0.67909,0.67925,155599999.0
2005-07-05 01:16:00,0.67913,0.67931,0.67905,0.67925,135999998.0
2005-07-05 01:17:00,0.67919,0.67923,0.67888,0.67921,119699999.0
2005-07-05 01:18:00,0.67924,0.67924,0.67889,0.67893,179800000.0
2005-07-05 01:19:00,0.67932,0.67947,0.67905,0.67905,123599999.0
2005-07-05 01:20:00,0.67918,0.67928,0.67901,0.6791,89599998.0
2005-07-05 01:21:00,0.67903,0.67935,0.67903,0.67927,168400000.0
2005-07-05 01:22:00,0.67926,0.67939,0.67908,0.67917,125900001.0
2005-07-05 01:23:00,0.67915,0.67936,0.67901,0.67908,71199998.0
2005-07-05 01:24:00,0.67922,0.67939,0.67906,0.67906,131000000.0
2005-07-05 01:25:00,0.67909,0.67922,0.67889,0.67892,133499999.0
2005-07-05 01:26:00,0.67902,0.67934,0.67887,0.67894,91400001.0
2005-07-05 01:27:00,0.67892,0.67912,0.6788,0.67908,119599998.0
2005-07-05 01:28:00,0.67922,0.67923,0.67888,0.67888,105400001.0
2005-07-05 01:29:00,0.67877,0.67928,0.67872,0.67905,170099998.0
2005-07-05 01:30:00,0.67908,0.67932,0.679,0.679,87900000.0
2005-07-05 01:31:00,0.67898,0.6797,0.67898,0.6797,88700000.0
2005-07-05 01:32:00,0.67958,0.67969,0.67927,0.67943,93000000.0
2005-07-05 01:33:00,0.67926,0.67974,0.67922,0.67949,59700000.0
2005-07-05 01:34:00,0.67921,0.67944,0.67906,0.6794,79299999.0
2005-07-05 01:35:00,0.67944,0.67953,0.67935,0.6795,100000000.0
2005-07-05 01:36:00,0.67946,0.67946,0.67924,0.67924,58000000.0
2005-07-05 01:37:00,0.67947,0.67947,0.6793,0.67935,138100001.0
2005-07-05 01:38:00,0.67935,0.67947,0.67916,0.67932,95700000.0
2005-07-05 01:39:00,0.67928,0.67945,0.67924,0.67939,98500001.0
2005-07-05 01:40:00,0.67962,0.67962,0.67882,0.67882,90300000.0
2005-07-05 01:41:00,0.67884,0.67938,0.67884,0.67933,188800001.0
2005-07-05 01:42:00,0.67926,0.67943,0.67897,0.67907,112700000.0
2005-07-05 01:43:00,0.67906,0.67918,0.67883,0.67902,105500000.0
2005-07-05 01:44:00,0.67909,0.67912,0.67872,0.67892,152699999.0
2005-07-05 01:45:00,0.67886,0.67899,0.6787,0.67894,139399999.0
2005-07-05 01:46:00,0.67903,0.67916,0.67879,0.67896,105999998.0
2005-07-05 01:47:00,0.67893,0.67906,0.67879,0.67898,80500001.0
2005-07-05 01:48:00,0.67868,0.67904,0.67868,0.67882,74000000.0
2005-07-05 01:49:00,0.67884,0.67898,0.6788,0.67895,78100000.0
2005-07-05 01:50:00,0.67902,0.67915,0.67862,0.67909,130799998.0
2005-07-05 01:51:00,0.67927,0.67938,0.67879,0.67901,145700002.0
2005-07-05 01:52:00,0.67884,0.6791,0.6787,0.6791,123599999.0
2005-07-05 01:53:00,0.67913,0.67913,0.67883,0.67906,137199999.0
2005-07-05 01:54:00,0.67926,0.67926,0.67904,0.67924,123400001.0
2005-07-05 01:55:00,0.6791,0.6791,0.67875,0.67884,128599999.0
2005-07-05 01:56:00,0.67895,0.67906,0.67872,0.67901,102300000.0
2005-07-05 01:57:00,0.67894,0.67908,0.67882,0.67894,103999999.0
2005-07-05 01:58:00,0.67886,0.67894,0.67865,0.67891,147200002.0
2005-07-05 01:59:00,0.67899,0.67901,0.67876,0.67892,94900000.0
2005-07-05 02:00:00,0.67898,0.67904,0.67862,0.67897,196700001.0
2005-07-05 02:01:00,0.67898,0.67922,0.67872,0.67898,146200000.0
2005-07-05 02:02:00,0.6789,0.67904,0.67861,0.67883,162699998.0
2005-07-05 02:03:00,0.67886,0.67919,0.67871,0.67885,143900001.0
2005-07-05 02:04:00,0.67882,0.67894,0.67877,0.67887,71700000.0
2005-07-05 02:05:00,0.67883,0.67915,0.67865,0.67915,90699999.0
2005-07-05 02:06:00,0.67903,0.67903,0.67865,0.67871,93199998.0
2005-07-05 02:07:00,0.67858,0.67911,0.67857,0.67911,139800002.0
2005-07-05 02:08:00,0.67898,0.67908,0.67886,0.67903,129799998.0
2005-07-05 02:09:00,0.67883,0.67917,0.67876,0.67892,123300000.0
2005-07-05 02:10:00,0.67901,0.6793,0.67894,0.67896,267799997.0
2005-07-05 02:11:00,0.67879,0.67911,0.67871,0.67888,177999997.0
2005-07-05 02:12:00,0.67889,0.67915,0.67889,0.67915,83200002.0
2005-07-05 02:13:00,0.67905,0.67914,0.67893,0.67906,155600003.0
2005-07-05 02:14:00,0.6791,0.67919,0.67898,0.67901,160100000.0
2005-07-05 02:15:00,0.67913,0.67936,0.67885,0.67885,166900000.0
2005-07-05 02:16:00,0.67886,0.67913,0.67882,0.67913,221899996.0
2005-07-05 02:17:00,0.67922,0.67924,0.67889,0.67912,137099999.0
2005-07-05 02:18:00,0.67904,0.67919,0.67875,0.67889,74900000.0
2005-07-05 02:19:00,0.67885,0.67913,0.67885,0.6789,117300001.0
2005-07-05 02:20:00,0.67882,0.67913,0.67882,0.67902,170600001.0
2005-07-05 02:21:00,0.67901,0.67912,0.6789,0.6789,166700000.0
2005-07-05 02:22:00,0.679,0.67907,0.67886,0.67892,148099998.0
2005-07-05 02:23:00,0.67885,0.67919,0.67885,0.67915,206400000.0
2005-07-05 02:24:00,0.67907,0.67918,0.67897,0.679,228700000.0
2005-07-05 02:25:00,0.67901,0.67928,0.67882,0.67904,123500001.0
2005-07-05 02:26:00,0.67883,0.67897,0.67857,0.67862,88900000.0
2005-07-05 02:27:00,0.67873,0.6788,0.67834,0.67863,169799999.0
2005-07-05 02:28:00,0.67868,0.67869,0.67837,0.67856,184000001.0
2005-07-05 02:29:00,0.67846,0.67852,0.6782,0.67843,157200000.0
2005-07-05 02:30:00,0.67856,0.67856,0.678,0.67815,138500000.0
2005-07-05 02:31:00,0.67837,0.67841,0.67782,0.678,181300001.0
2005-07-05 02:32:00,0.67801,0.6783,0.67779,0.67787,92000001.0
2005-07-05 02:33:00,0.67781,0.67839,0.67771,0.67824,133099999.0
2005-07-05 02:34:00,0.67808,0.67855,0.678,0.6781,162699998.0
2005-07-05 02:35:00,0.67792,0.67826,0.6779,0.67802,91099999.0
2005-07-05 02:36:00,0.67789,0.67806,0.67762,0.67775,112100000.0
2005-07-05 02:37:00,0.67772,0.6778,0.67737,0.67767,66600000.0
2005-07-05 02:38:00,0.67751,0.67772,0.6772,0.67728,208799997.0
2005-07-05 02:39:00,0.67722,0.67766,0.67715,0.67754,103800000.0
2005-07-05 02:40:00,0.67749,0.6776,0.67703,0.67733,170000000.0
2005-07-05 02:41:00,0.67729,0.67754,0.67701,0.67728,147999999.0
2005-07-05 02:42:00,0.67746,0.67771,0.6773,0.67753,159999999.0
2005-07-05 02:43:00,0.67758,0.67804,0.67742,0.67804,66200000.0
2005-07-05 02:44:00,0.67786,0.67786,0.67738,0.67748,132500000.0
2005-07-05 02:45:00,0.6774,0.67777,0.6774,0.67768,98800001.0
2005-07-05 02:46:00,0.67747,0.67769,0.67731,0.67731,155699998.0
2005-07-05 02:47:00,0.67739,0.67758,0.67719,0.67756,125900000.0
2005-07-05 02:48:00,0.67759,0.67774,0.67738,0.67751,130700001.0
2005-07-05 02:49:00,0.67734,0.67735,0.67714,0.6772,127200000.0
2005-07-05 02:50:00,0.67732,0.67753,0.67711,0.67741,184500000.0
2005-07-05 02:51:00,0.67745,0.67775,0.67719,0.67767,180099999.0
2005-07-05 02:52:00,0.67768,0.67782,0.67737,0.67757,289400000.0
2005-07-05 02:53:00,0.67789,0.67806,0.67769,0.67791,76100000.0
2005-07-05 02:54:00,0.67811,0.67826,0.67766,0.67787,248999998.0
2005-07-05 02:55:00,0.67815,0.67823,0.67772,0.6781,224900003.0
2005-07-05 02:56:00,0.67839,0.67848,0.67759,0.67798,110199999.0
2005-07-05 02:57:00,0.67804,0.67818,0.67782,0.67802,104400000.0
2005-07-05 02:58:00,0.67796,0.67844,0.6778,0.67831,189099998.0
2005-07-05 02:59:00,0.67802,0.67856,0.67798,0.67845,105200000.0
2005-07-05 03:00:00,0.67837,0.67849,0.67803,0.67803,135999998.0
2005-07-05 03:01:00,0.67804,0.67864,0.67804,0.67818,151599999.0
2005-07-05 03:02:00,0.67821,0.67847,0.67795,0.67833,137199999.0
2005-07-05 03:03:00,0.6784,0.67854,0.67814,0.67831,196799995.0
2005-07-05 03:04:00,0.67852,0.67867,0.67806,0.67838,191900003.0
2005-07-05 03:05:00,0.67843,0.67852,0.67807,0.67844,274000003.0
2005-07-05 03:06:00,0.67828,0.67849,0.67805,0.67812,151799999.0
2005-07-05 03:07:00,0.67811,0.67856,0.67802,0.67844,139199999.0
2005-07-05 03:08:00,0.67797,0.67837,0.67797,0.67816,176300000.0
2005-07-05 03:09:00,0.67782,0.67838,0.67782,0.67837,86700001.0
2005-07-05 03:10:00,0.67813,0.67834,0.67802,0.67802,219100001.0
2005-07-05 03:11:00,0.67804,0.67842,0.67799,0.67825,139999999.0
2005-07-05 03:12:00,0.67841,0.67846,0.67808,0.67829,121600000.0
2005-07-05 03:13:00,0.67831,0.67855,0.67794,0.67812,219699998.0
2005-07-05 03:14:00,0.67805,0.67821,0.67773,0.67781,83700001.0
2005-07-05 03:15:00,0.67782,0.67812,0.67752,0.67787,143199998.0
2005-07-05 03:16:00,0.67779,0.67814,0.67755,0.67797,116499999.0
2005-07-05 03:17:00,0.67779,0.67779,0.6773,0.6773,108800002.0
2005-07-05 03:18:00,0.67733,0.67781,0.67717,0.67727,189000002.0
2005-07-05 03:19:00,0.67728,0.67776,0.67699,0.67764,231200001.0
2005-07-05 03:20:00,0.6774,0.67771,0.67731,0.67766,181699999.0
2005-07-05 03:21:00,0.67743,0.67771,0.6774,0.6774,71000000.0
2005-07-05 03:22:00,0.6774,0.6779,0.67727,0.67759,110700000.0
2005-07-05 03:23:00,0.6775,0.67783,0.67738,0.67775,180200001.0
2005-07-05 03:24:00,0.67751,0.67782,0.6775,0.67779,99099999.0
2005-07-05 03:25:00,0.67749,0.67785,0.67742,0.67777,125099999.0
2005-07-05 03:26:00,0.67763,0.67775,0.6775,0.6777,68500001.0
2005-07-05 03:27:00,0.67767,0.6777,0.67739,0.67769,96700000.0
2005-07-05 03:28:00,0.67773,0.67781,0.67726,0.6774,192299999.0
2005-07-05 03:29:00,0.67765,0.67786,0.67745,0.67745,105999998.0
2005-07-05 03:30:00,0.67758,0.6778,0.67743,0.67743,140599999.0
2005-07-05 03:31:00,0.67746,0.67781,0.67746,0.67766,87500000.0
2005-07-05 03:32:00,0.67779,0.67804,0.67752,0.67752,201800002.0
2005-07-05 03:33:00,0.67753,0.67808,0.67753,0.67781,166599999.0
2005-07-05 03:34:00,0.67764,0.6779,0.67764,0.67768,100799999.0
2005-07-05 03:35:00,0.67759,0.67794,0.67759,0.67786,192800000.0
2005-07-05 03:36:00,0.67789,0.67798,0.67765,0.67795,175600001.0
2005-07-05 03:37:00,0.67755,0.67806,0.67755,0.67761,128499998.0
2005-07-05 03:38:00,0.6779,0.67801,0.67758,0.67783,78999999.0
2005-07-05 03:39:00,0.67789,0.67815,0.67771,0.67805,202400000.0
2005-07-05 03:40:00,0.67804,0.67804,0.67759,0.6779,154200000.0
2005-07-05 03:41:00,0.67778,0.67801,0.67758,0.67762,120700000.0
2005-07-05 03:42:00,0.6781,0.6781,0.6775,0.67765,193600002.0
2005-07-05 03:43:00,0.6775,0.67791,0.67741,0.67786,138600000.0
2005-07-05 03:44:00,0.6779,0.67797,0.67752,0.67782,134099998.0
2005-07-05 03:45:00,0.67784,0.67815,0.67774,0.67787,135600002.0
2005-07-05 03:46:00,0.6778,0.67823,0.67771,0.67815,150200001.0
2005-07-05 03:47:00,0.67805,0.67805,0.6778,0.67792,78100001.0
2005-07-05 03:48:00,0.67788,0.67815,0.67777,0.67794,254699998.0
2005-07-05 03:49:00,0.67798,0.67808,0.67775,0.67794,162100000.0
2005-07-05 03:50:00,0.67801,0.67819,0.67787,0.67802,148100000.0
2005-07-05 03:51:00,0.67809,0.67811,0.67776,0.67796,137600001.0
2005-07-05 03:52:00,0.6779,0.67807,0.67776,0.67798,166600000.0
2005-07-05 03:53:00,0.67786,0.6781,0.67786,0.67798,134800000.0
2005-07-05 03:54:00,0.67788,0.67825,0.67786,0.67787,142399999.0
2005-07-05 03:55:00,0.67773,0.67808,0.67773,0.67807,120600000.0
2005-07-05 03:56:00,0.67806,0.67806,0.67761,0.67783,110200001.0
2005-07-05 03:57:00,0.67789,0.67804,0.6778,0.67803,82200001.0
2005-07-05 03:58:00,0.6781,0.67829,0.67785,0.67794,177200001.0
2005-07-05 03:59:00,0.67814,0.67826,0.67772,0.67811,195299997.0
2005-07-05 04:00:00,0.67798,0.67816,0.67783,0.67807,167099999.0
2005-07-05 04:01:00,0.67797,0.67801,0.67763,0.67801,140199999.0
2005-07-05 04:02:00,0.67821,0.67823,0.67775,0.67787,153700003.0
2005-07-05 04:03:00,0.67796,0.67819,0.67779,0.67796,217699999.0
2005-07-05 04:04:00,0.67794,0.67834,0.67785,0.67803,112499999.0
2005-07-05 04:05:00,0.67801,0.67827,0.67787,0.67809,128000000.0
2005-07-05 04:06:00,0.67818,0.6784,0.67795,0.67828,257400005.0
2005-07-05 04:07:00,0.67804,0.67825,0.67786,0.67825,127500000.0
2005-07-05 04:08:00,0.67827,0.67835,0.678,0.678,168000001.0
2005-07-05 04:09:00,0.67796,0.67829,0.67795,0.67818,103099999.0
2005-07-05 04:10:00,0.67795,0.6784,0.67795,0.67814,94600000.0
2005-07-05 04:11:00,0.67814,0.67841,0.67809,0.67841,118999998.0
2005-07-05 04:12:00,0.67841,0.67891,0.6783,0.67858,116999999.0
2005-07-05 04:13:00,0.67837,0.67864,0.67832,0.67844,179799998.0
2005-07-05 04:14:00,0.67838,0.67865,0.67815,0.67828,152999999.0
2005-07-05 04:15:00,0.67828,0.67842,0.67816,0.67841,144900000.0
2005-07-05 04:16:00,0.67853,0.67872,0.67822,0.67872,115199998.0
2005-07-05 04:17:00,0.67861,0.67885,0.67832,0.67885,137899998.0
2005-07-05 04:18:00,0.67853,0.6788,0.67848,0.67858,154500000.0
2005-07-05 04:19:00,0.67863,0.67886,0.67863,0.67865,158500000.0
2005-07-05 04:20:00,0.67853,0.67861,0.67845,0.67861,108000002.0
2005-07-05 04:21:00,0.67877,0.67886,0.67849,0.67855,332599998.0
2005-07-05 04:22:00,0.6785,0.6789,0.6784,0.67861,182999998.0
2005-07-05 04:23:00,0.67854,0.67867,0.67834,0.67867,132799998.0
2005-07-05 04:24:00,0.67866,0.67869,0.6785,0.67852,169300001.0
2005-07-05 04:25:00,0.67855,0.67883,0.67845,0.6787,167999999.0
2005-07-05 04:26:00,0.67863,0.67877,0.67843,0.67853,210099998.0
2005-07-05 04:27:00,0.67862,0.67896,0.67857,0.67885,205599998.0
2005-07-05 04:28:00,0.67885,0.67899,0.67841,0.67858,241800004.0
2005-07-05 04:29:00,0.67882,0.67888,0.67854,0.67888,97500000.0
2005-07-05 04:30:00,0.67885,0.6789,0.67849,0.67876,199000001.0
2005-07-05 04:31:00,0.67867,0.67881,0.67838,0.67842,179300003.0
2005-07-05 04:32:00,0.67856,0.67866,0.6783,0.6783,137199999.0
2005-07-05 04:33:00,0.67869,0.67883,0.67831,0.67861,150600000.0
2005-07-05 04:34:00,0.67869,0.67873,0.67841,0.67841,152199999.0
2005-07-05 04:35:00,0.67842,0.67874,0.67842,0.67865,122600001.0
2005-07-05 04:36:00,0.67861,0.67874,0.67844,0.67856,154399998.0
2005-07-05 04:37:00,0.67853,0.67871,0.67844,0.67853,89899998.0
2005-07-05 04:38:00,0.67853,0.67867,0.67841,0.67864,133200001.0
2005-07-05 04:39:00,0.67863,0.6789,0.67848,0.67853,210199999.0
2005-07-05 04:40:00,0.67854,0.6789,0.67854,0.67886,240900002.0
2005-07-05 04:41:00,0.67883,0.67883,0.67848,0.67879,113399998.0
2005-07-05 04:42:00,0.67878,0.67901,0.6785,0.67864,142800000.0
2005-07-05 04:43:00,0.67875,0.67885,0.67858,0.67875,86100000.0
2005-07-05 04:44:00,0.67866,0.67877,0.67836,0.67854,221800002.0
2005-07-05 04:45:00,0.67845,0.67869,0.67826,0.67836,137800001.0
2005-07-05 04:46:00,0.6786,0.67865,0.67829,0.67857,294399997.0
2005-07-05 04:47:00,0.67853,0.67856,0.67814,0.67814,184900001.0
2005-07-05 04:48:00,0.67846,0.67856,0.6782,0.6783,160700001.0
2005-07-05 04:49:00,0.67818,0.67855,0.67818,0.67835,126699999.0
2005-07-05 04:50:00,0.67838,0.67839,0.67811,0.67812,148600001.0
2005-07-05 04:51:00,0.67837,0.67864,0.67818,0.6783,102600000.0
2005-07-05 04:52:00,0.67833,0.67858,0.67814,0.67852,144000000.0
2005-07-05 04:53:00,0.67843,0.67858,0.67811,0.67845,226799999.0
2005-07-05 04:54:00,0.67835,0.67861,0.67819,0.67831,107000001.0
2005-07-05 04:55:00,0.67822,0.67853,0.67811,0.67826,141599998.0
2005-07-05 04:56:00,0.67814,0.67841,0.67787,0.67818,108099998.0
2005-07-05 04:57:00,0.67801,0.67846,0.67788,0.67823,119999999.0
2005-07-05 04:58:00,0.67807,0.67838,0.67798,0.67814,186799999.0
2005-07-05 04:59:00,0.67807,0.67822,0.67787,0.67814,202999995.0
2005-07-05 05:00:00,0.67829,0.6783,0.67753,0.67778,90800000.0
2005-07-05 05:01:00,0.67774,0.67823,0.6777,0.67817,229299998.0
2005-07-05 05:02:00,0.67767,0.67797,0.67767,0.67775,170599998.0
2005-07-05 05:03:00,0.67784,0.67807,0.67767,0.67807,154900000.0
2005-07-05 05:04:00,0.67768,0.67826,0.67722,0.67734,277200000.0
2005-07-05 05:05:00,0.67717,0.67766,0.67698,0.67719,117799999.0
2005-07-05 05:06:00,0.67727,0.67755,0.67703,0.67727,145899997.0
2005-07-05 05:07:00,0.67729,0.6777,0.6772,0.67758,150500002.0
2005-07-05 05:08:00,0.67772,0.67797,0.67746,0.67782,136700000.0
2005-07-05 05:09:00,0.67761,0.67784,0.67754,0.67782,114000000.0
2005-07-05 05:10:00,0.67766,0.67778,0.6775,0.67759,135700000.0
2005-07-05 05:11:00,0.67761,0.6778,0.67746,0.67755,282300002.0
2005-07-05 05:12:00,0.67772,0.67772,0.67732,0.67768,124600001.0
2005-07-05 05:13:00,0.67781,0.67788,0.67758,0.6777,209199999.0
2005-07-05 05:14:00,0.6777,0.6777,0.67746,0.67756,162000000.0
2005-07-05 05:15:00,0.67774,0.67779,0.67726,0.67726,62000000.0
2005-07-05 05:16:00,0.67722,0.67779,0.67722,0.67766,154700002.0
2005-07-05 05:17:00,0.67764,0.67771,0.6773,0.67733,157100000.0
2005-07-05 05:18:00,0.6773,0.67769,0.67723,0.67735,162499999.0
2005-07-05 05:19:00,0.67731,0.67749,0.67704,0.67708,126999999.0
2005-07-05 05:20:00,0.67705,0.67731,0.6769,0.67695,140800001.0
2005-07-05 05:21:00,0.67709,0.67729,0.67677,0.67695,103600001.0
2005-07-05 05:22:00,0.67692,0.67737,0.67674,0.67699,130300001.0
2005-07-05 05:23:00,0.6768,0.67712,0.6764,0.6764,96000000.0
2005-07-05 05:24:00,0.67645,0.67697,0.67645,0.67668,174700000.0
2005-07-05 05:25:00,0.6765,0.67691,0.67644,0.67662,262600004.0
2005-07-05 05:26:00,0.6767,0.67683,0.6766,0.67675,119300000.0
2005-07-05 05:27:00,0.67668,0.67677,0.67621,0.67647,147500000.0
2005-07-05 05:28:00,0.67615,0.67675,0.67596,0.67607,178700001.0
2005-07-05 05:29:00,0.67603,0.67638,0.67603,0.67636,130199999.0
2005-07-05 05:30:00,0.67658,0.67683,0.67627,0.67629,82200000.0
2005-07-05 05:31:00,0.67635,0.67708,0.67632,0.6767,238700002.0
2005-07-05 05:32:00,0.6767,0.67681,0.67637,0.67637,56000000.0
2005-07-05 05:33:00,0.67633,0.67677,0.67633,0.67655,121200001.0
2005-07-05 05:34:00,0.67669,0.67677,0.67608,0.67636,95500000.0
2005-07-05 05:35:00,0.67667,0.67692,0.67647,0.67692,224299997.0
2005-07-05 05:36:00,0.67666,0.67694,0.67651,0.67672,107499999.0
2005-07-05 05:37:00,0.67663,0.67701,0.6766,0.67662,114299998.0
2005-07-05 05:38:00,0.6766,0.6768,0.67629,0.6768,113600001.0
2005-07-05 05:39:00,0.67681,0.67691,0.67657,0.67657,128600001.0
2005-07-05 05:40:00,0.67653,0.67673,0.67616,0.67625,164199998.0
2005-07-05 05:41:00,0.6763,0.67641,0.67617,0.67626,148500001.0
2005-07-05 05:42:00,0.6762,0.67642,0.67611,0.67642,163800000.0
2005-07-05 05:43:00,0.67645,0.67666,0.67618,0.67636,184600003.0
2005-07-05 05:44:00,0.6764,0.67659,0.67626,0.6765,183000001.0
2005-07-05 05:45:00,0.67648,0.67675,0.67636,0.6765,236099998.0
2005-07-05 05:46:00,0.67667,0.67677,0.67649,0.67673,158900002.0
2005-07-05 05:47:00,0.67675,0.67675,0.67621,0.67643,113499999.0
2005-07-05 05:48:00,0.67637,0.67678,0.67637,0.67669,141200000.0
2005-07-05 05:49:00,0.67669,0.67687,0.6764,0.67672,164400000.0
2005-07-05 05:50:00,0.67673,0.67684,0.67634,0.67634,137599998.0
2005-07-05 05:51:00,0.67632,0.67668,0.67629,0.67657,143900001.0
2005-07-05 05:52:00,0.67663,0.67686,0.67631,0.6765,202600001.0
2005-07-05 05:53:00,0.67645,0.67685,0.67642,0.67653,123799997.0
2005-07-05 05:54:00,0.67651,0.67699,0.67642,0.67657,113900001.0
2005-07-05 05:55:00,0.67648,0.67695,0.6764,0.67676,136100000.0
2005-07-05 05:56:00,0.67671,0.67684,0.67656,0.67661,118799999.0
2005-07-05 05:57:00,0.67658,0.67691,0.67643,0.67671,242300004.0
2005-07-05 05:58:00,0.67692,0.67696,0.67668,0.67682,60200000.0
2005-07-05 05:59:00,0.67691,0.67727,0.67676,0.67718,120399998.0
2005-07-05 06:00:00,0.67706,0.6773,0.67685,0.67709,130800000.0
2005-07-05 06:01:00,0.67712,0.67719,0.67662,0.67699,219700001.0
2005-07-05 06:02:00,0.67671,0.67712,0.67662,0.67703,128000000.0
2005-07-05 06:03:00,0.67702,0.6772,0.67684,0.67699,178000000.0
2005-07-05 06:04:00,0.67699,0.67713,0.67685,0.67685,105999999.0
2005-07-05 06:05:00,0.67689,0.67732,0.67676,0.67717,160900001.0
2005-07-05 06:06:00,0.67708,0.67743,0.67696,0.67728,141200001.0
2005-07-05 06:07:00,0.67736,0.67736,0.67679,0.67684,144700002.0
2005-07-05 06:08:00,0.67693,0.67724,0.67666,0.67724,178999999.0
2005-07-05 06:09:00,0.67722,0.67728,0.67677,0.67706,208800002.0
2005-07-05 06:10:00,0.67701,0.67706,0.67672,0.67693,186799997.0
2005-07-05 06:11:00,0.67695,0.67711,0.67673,0.67673,112400001.0
2005-07-05 06:12:00,0.67693,0.6771,0.67671,0.67671,136300001.0
2005-07-05 06:13:00,0.67685,0.67705,0.67666,0.67705,147799998.0
2005-07-05 06:14:00,0.67688,0.67706,0.67671,0.67671,181699998.0
2005-07-05 06:15:00,0.67685,0.67699,0.6768,0.67683,97500000.0
2005-07-05 06:16:00,0.67694,0.67731,0.67694,0.67708,180699999.0
2005-07-05 06:17:00,0.67718,0.67746,0.67696,0.67726,145899999.0
2005-07-05 06:18:00,0.67717,0.67756,0.67708,0.67723,96800000.0
2005-07-05 06:19:00,0.67737,0.6775,0.67697,0.67705,121899999.0
2005-07-05 06:20:00,0.67714,0.67747,0.67712,0.67744,180999998.0
2005-07-05 06:21:00,0.67735,0.67745,0.677,0.6773,115200000.0
2005-07-05 06:22:00,0.67744,0.67746,0.67731,0.6774,97600000.0
2005-07-05 06:23:00,0.67723,0.6773,0.67704,0.6772,137999998.0
2005-07-05 06:24:00,0.67728,0.67746,0.67728,0.6773,155099998.0
2005-07-05 06:25:00,0.6773,0.67743,0.67718,0.67731,191400000.0
2005-07-05 06:26:00,0.67724,0.67738,0.67708,0.67721,179000001.0
2005-07-05 06:27:00,0.6771,0.67748,0.6771,0.67735,205500001.0
2005-07-05 06:28:00,0.67733,0.67754,0.67705,0.67728,210799996.0
2005-07-05 06:29:00,0.6777,0.67785,0.67744,0.67751,107700001.0
2005-07-05 06:30:00,0.67753,0.67797,0.67744,0.67792,105200000.0
2005-07-05 06:31:00,0.67771,0.67816,0.6776,0.67777,244000001.0
2005-07-05 06:32:00,0.67819,0.6782,0.67773,0.67782,158399998.0
2005-07-05 06:33:00,0.67802,0.67844,0.67784,0.67844,145300002.0
2005-07-05 06:34:00,0.67852,0.67875,0.67816,0.67839,84899998.0
2005-07-05 06:35:00,0.67807,0.67834,0.67783,0.67811,157000000.0
2005-07-05 06:36:00,0.67813,0.67854,0.67813,0.67841,158099998.0
2005-07-05 06:37:00,0.67837,0.67856,0.67819,0.67824,134499998.0
2005-07-05 06:38:00,0.67831,0.6785,0.67824,0.67824,131800001.0
2005-07-05 06:39:00,0.67816,0.67845,0.67816,0.67845,61599999.0
2005-07-05 06:40:00,0.67849,0.67857,0.6779,0.67799,66999999.0
2005-07-05 06:41:00,0.67802,0.67842,0.67802,0.67839,90799999.0
2005-07-05 06:42:00,0.67815,0.67866,0.67815,0.6786,130200002.0
2005-07-05 06:43:00,0.67846,0.67854,0.67826,0.67835,167000001.0
2005-07-05 06:44:00,0.67842,0.67851,0.67817,0.67837,181599999.0
2005-07-05 06:45:00,0.67845,0.67868,0.6783,0.67868,93300000.0
2005-07-05 06:46:00,0.67863,0.6789,0.67848,0.67862,152000001.0
2005-07-05 06:47:00,0.6787,0.67892,0.67826,0.67873,145800000.0
2005-07-05 06:48:00,0.67876,0.67887,0.67854,0.67861,144600000.0
2005-07-05 06:49:00,0.67864,0.67887,0.6785,0.67878,118700001.0
2005-07-05 06:50:00,0.67886,0.67889,0.67853,0.67878,179500002.0
2005-07-05 06:51:00,0.67877,0.67909,0.67856,0.67874,123300000.0
2005-07-05 06:52:00,0.67877,0.679,0.67855,0.67891,237900002.0
2005-07-05 06:53:00,0.67883,0.67895,0.67865,0.67895,115800000.0
2005-07-05 06:54:00,0.67912,0.67943,0.67887,0.67927,204499999.0
2005-07-05 06:55:00,0.67937,0.67969,0.67905,0.67936,201899999.0
2005-07-05 06:56:00,0.67934,0.67938,0.67903,0.67913,91400000.0
2005-07-05 06:57:00,0.67932,0.67946,0.67909,0.67946,60400000.0
2005-07-05 06:58:00,0.67923,0.67944,0.67911,0.67922,164500000.0
2005-07-05 06:59:00,0.67921,0.67939,0.67892,0.67913,226599999.0
2005-07-05 07:00:00,0.67913,0.67958,0.67903,0.67957,93800001.0
2005-07-05 07:01:00,0.67946,0.67963,0.67925,0.67934,85500000.0
2005-07-05 07:02:00,0.67923,0.67944,0.67921,0.67927,274800000.0
2005-07-05 07:03:00,0.6794,0.67945,0.67913,0.67929,100499999.0
2005-07-05 07:04:00,0.67928,0.67942,0.67916,0.67923,76700000.0
2005-07-05 07:05:00,0.67913,0.67942,0.67913,0.67941,125200003.0
2005-07-05 07:06:00,0.67938,0.67965,0.67917,0.67932,173599999.0
2005-07-05 07:07:00,0.67935,0.67935,0.67912,0.67915,142799999.0
2005-07-05 07:08:00,0.67929,0.6795,0.67929,0.67947,104300000.0
2005-07-05 07:09:00,0.67945,0.67976,0.67926,0.67936,155200001.0
2005-07-05 07:10:00,0.67933,0.67954,0.67916,0.67916,116500002.0
2005-07-05 07:11:00,0.67923,0.67951,0.67904,0.67943,113900000.0
2005-07-05 07:12:00,0.67932,0.67957,0.67919,0.6795,104500000.0
2005-07-05 07:13:00,0.67945,0.67956,0.67935,0.67935,108600001.0
2005-07-05 07:14:00,0.67931,0.67958,0.67915,0.67926,81900000.0
2005-07-05 07:15:00,0.6793,0.67943,0.67912,0.67933,115500000.0
2005-07-05 07:16:00,0.67928,0.6796,0.67919,0.67941,144600000.0
2005-07-05 07:17:00,0.67938,0.67957,0.67938,0.67951,112900000.0
2005-07-05 07:18:00,0.6795,0.67954,0.67913,0.67932,166799997.0
2005-07-05 07:19:00,0.6791,0.6794,0.67899,0.67931,99300001.0
2005-07-05 07:20:00,0.67898,0.67935,0.67898,0.67935,90799999.0
2005-07-05 07:21:00,0.67917,0.67948,0.67902,0.67902,110400000.0
2005-07-05 07:22:00,0.67916,0.67936,0.67907,0.67926,95200000.0
2005-07-05 07:23:00,0.67926,0.67938,0.67917,0.67938,132400001.0
2005-07-05 07:24:00,0.67927,0.67943,0.67884,0.67905,122699999.0
2005-07-05 07:25:00,0.67885,0.67926,0.67885,0.67886,123300000.0
2005-07-05 07:26:00,0.67892,0.67909,0.67856,0.67896,209099999.0
2005-07-05 07:27:00,0.67852,0.67885,0.67833,0.67864,151200001.0
2005-07-05 07:28:00,0.67833,0.67863,0.67788,0.67849,134900002.0
2005-07-05 07:29:00,0.67846,0.67869,0.67815,0.67842,192000000.0
2005-07-05 07:30:00,0.67826,0.67846,0.67805,0.67824,82200001.0
2005-07-05 07:31:00,0.67818,0.67829,0.67781,0.67805,167500001.0
2005-07-05 07:32:00,0.67819,0.67864,0.67769,0.67792,165500001.0
2005-07-05 07:33:00,0.67817,0.67828,0.67796,0.67822,183400002.0
2005-07-05 07:34:00,0.67788,0.67828,0.67779,0.67802,142100000.0
2005-07-05 07:35:00,0.67774,0.67816,0.6775,0.67813,85099999.0
2005-07-05 07:36:00,0.67808,0.67836,0.67794,0.67816,117699999.0
2005-07-05 07:37:00,0.678,0.6782,0.67784,0.67797,189900001.0
2005-07-05 07:38:00,0.67809,0.67824,0.6778,0.67818,107400000.0
2005-07-05 07:39:00,0.67791,0.67834,0.67791,0.67793,119100000.0
2005-07-05 07:40:00,0.67784,0.67792,0.67746,0.67768,235399998.0
2005-07-05 07:41:00,0.6775,0.67783,0.6775,0.67755,82900000.0
2005-07-05 07:42:00,0.67753,0.67801,0.67753,0.67769,109899999.0
2005-07-05 07:43:00,0.67768,0.67789,0.67753,0.67756,181600000.0
2005-07-05 07:44:00,0.67741,0.67773,0.67741,0.67762,78800000.0
2005-07-05 07:45:00,0.67742,0.67768,0.67717,0.67733,278499993.0
2005-07-05 07:46:00,0.6775,0.67763,0.67721,0.67756,124899999.0
2005-07-05 07:47:00,0.67745,0.67804,0.67719,0.67792,173899998.0
2005-07-05 07:48:00,0.67772,0.67813,0.67771,0.67808,97200000.0
2005-07-05 07:49:00,0.67801,0.67838,0.67782,0.678,151299999.0
2005-07-05 07:50:00,0.67816,0.67833,0.67766,0.67781,234299996.0
2005-07-05 07:51:00,0.67806,0.67832,0.6778,0.67789,178999998.0
2005-07-05 07:52:00,0.67803,0.67816,0.67785,0.67811,129799998.0
2005-07-05 07:53:00,0.67801,0.67835,0.67798,0.67825,111000000.0
2005-07-05 07:54:00,0.67825,0.6784,0.67782,0.67813,150100001.0
2005-07-05 07:55:00,0.67823,0.67828,0.67794,0.67805,95399999.0
2005-07-05 07:56:00,0.67804,0.6782,0.67791,0.67793,126500001.0
2005-07-05 07:57:00,0.67811,0.67825,0.67806,0.67809,147499998.0
2005-07-05 07:58:00,0.67795,0.67851,0.6778,0.67827,154199998.0
2005-07-05 07:59:00,0.67813,0.67844,0.67796,0.67844,161200002.0
2005-07-05 08:00:00,0.67819,0.67862,0.67811,0.67846,177300000.0
2005-07-05 08:01:00,0.67854,0.6791,0.67837,0.67847,146400000.0
2005-07-05 08:02:00,0.67832,0.67881,0.67832,0.67842,146800000.0
2005-07-05 08:03:00,0.67847,0.67912,0.67847,0.67897,107200000.0
2005-07-05 08:04:00,0.67882,0.67899,0.67847,0.67881,215200000.0
2005-07-05 08:05:00,0.67887,0.67914,0.67871,0.67884,121000001.0
2005-07-05 08:06:00,0.67892,0.67895,0.67845,0.67875,217100001.0
2005-07-05 08:07:00,0.67861,0.67885,0.67841,0.67868,141899999.0
2005-07-05 08:08:00,0.67869,0.67893,0.6782,0.6782,190500001.0
2005-07-05 08:09:00,0.67822,0.67851,0.67746,0.67746,30100000.0
2005-07-05 08:10:00,0.67823,0.67823,0.67741,0.67786,125200001.0
2005-07-05 08:11:00,0.67801,0.67845,0.67781,0.67824,177399998.0
2005-07-05 08:12:00,0.67852,0.67869,0.67822,0.67848,162000001.0
2005-07-05 08:13:00,0.67865,0.67881,0.67823,0.67838,123100000.0
2005-07-05 08:14:00,0.67823,0.67866,0.67818,0.6786,119600000.0
2005-07-05 08:15:00,0.67881,0.67918,0.67837,0.67893,159699999.0
2005-07-05 08:16:00,0.679,0.67927,0.67883,0.67887,79900000.0
2005-07-05 08:17:00,0.67875,0.67933,0.67857,0.67926,131600000.0
2005-07-05 08:18:00,0.6792,0.6795,0.67909,0.67938,154800002.0
2005-07-05 08:19:00,0.67945,0.67945,0.67886,0.67886,140399999.0
2005-07-05 08:20:00,0.67891,0.67931,0.67868,0.67902,231099997.0
2005-07-05 08:21:00,0.67878,0.67911,0.67862,0.67895,124099998.0
2005-07-05 08:22:00,0.6788,0.67893,0.67862,0.67867,144800002.0
2005-07-05 08:23:00,0.67863,0.67922,0.67855,0.67895,115200000.0
2005-07-05 08:24:00,0.67886,0.67896,0.67859,0.67883,194400000.0
2005-07-05 08:25:00,0.67866,0.67885,0.67846,0.67885,76599999.0
2005-07-05 08:26:00,0.67885,0.67885,0.67848,0.67881,91300001.0
2005-07-05 08:27:00,0.67864,0.67898,0.67853,0.67872,122200001.0
2005-07-05 08:28:00,0.67861,0.67881,0.67848,0.67872,79800000.0
2005-07-05 08:29:00,0.67852,0.67873,0.67819,0.67848,124799999.0
2005-07-05 08:30:00,0.67813,0.67816,0.67709,0.67711,269199998.0
2005-07-05 08:31:00,0.67727,0.67732,0.67681,0.6771,99400001.0
2005-07-05 08:32:00,0.67683,0.67714,0.67677,0.67688,104200001.0
2005-07-05 08:33:00,0.67697,0.67699,0.6762,0.67647,144600001.0
2005-07-05 08:34:00,0.67647,0.67676,0.67615,0.67675,108200001.0
2005-07-05 08:35:00,0.67683,0.67696,0.67658,0.67669,126999998.0
2005-07-05 08:36:00,0.67651,0.67668,0.67603,0.67603,121400001.0
2005-07-05 08:37:00,0.67628,0.6764,0.67603,0.67613,115800001.0
2005-07-05 08:38:00,0.67611,0.67623,0.67579,0.67607,124599999.0
2005-07-05 08:39:00,0.67576,0.67603,0.67529,0.67547,203000002.0
2005-07-05 08:40:00,0.67511,0.6755,0.67507,0.67546,93499999.0
2005-07-05 08:41:00,0.67526,0.67536,0.67466,0.67466,106400001.0
2005-07-05 08:42:00,0.67474,0.67494,0.67451,0.67465,90100002.0
2005-07-05 08:43:00,0.67486,0.67542,0.67461,0.6751,261500000.0
2005-07-05 08:44:00,0.6751,0.67518,0.67457,0.67457,148200001.0
2005-07-05 08:45:00,0.67433,0.6745,0.67406,0.6742,96300000.0
2005-07-05 08:46:00,0.67404,0.67526,0.67397,0.67515,243600002.0
2005-07-05 08:47:00,0.6749,0.6749,0.67435,0.67468,125699999.0
2005-07-05 08:48:00,0.67486,0.675,0.67452,0.67465,106000000.0
2005-07-05 08:49:00,0.67439,0.67502,0.67439,0.67463,107899999.0
2005-07-05 08:50:00,0.67457,0.67487,0.67434,0.67438,195999998.0
2005-07-05 08:51:00,0.67487,0.67487,0.67418,0.67449,211199998.0
2005-07-05 08:52:00,0.67456,0.67472,0.67418,0.6743,151399999.0
2005-07-05 08:53:00,0.67448,0.67467,0.67419,0.67446,220700000.0
2005-07-05 08:54:00,0.67457,0.67457,0.6738,0.67424,109400000.0
2005-07-05 08:55:00,0.67414,0.6747,0.67404,0.67426,113900000.0
2005-07-05 08:56:00,0.67455,0.67455,0.67395,0.67431,123699998.0
2005-07-05 08:57:00,0.67438,0.67485,0.67428,0.67484,68000000.0
2005-07-05 08:58:00,0.67467,0.67504,0.67454,0.6748,194599998.0
2005-07-05 08:59:00,0.67474,0.6749,0.67438,0.67468,185500001.0
2005-07-05 09:00:00,0.67479,0.67482,0.67408,0.67419,152799997.0
2005-07-05 09:01:00,0.67422,0.67433,0.67405,0.67418,110800002.0
2005-07-05 09:02:00,0.67423,0.67428,0.67391,0.67419,68500000.0
2005-07-05 09:03:00,0.67418,0.67418,0.67385,0.67393,116499999.0
2005-07-05 09:04:00,0.67426,0.67447,0.67369,0.67393,220900000.0
2005-07-05 09:05:00,0.67404,0.67415,0.67383,0.67399,145200000.0
2005-07-05 09:06:00,0.67383,0.67413,0.67381,0.67412,89700001.0
2005-07-05 09:07:00,0.67401,0.67419,0.67391,0.67403,76999999.0
2005-07-05 09:08:00,0.67429,0.6745,0.67379,0.67424,90700000.0
2005-07-05 09:09:00,0.67444,0.67466,0.67408,0.67408,183799999.0
2005-07-05 09:10:00,0.67417,0.67448,0.67388,0.67406,199400001.0
2005-07-05 09:11:00,0.67448,0.67473,0.67429,0.67473,117400001.0
2005-07-05 09:12:00,0.67494,0.67528,0.67488,0.67521,85399999.0
2005-07-05 09:13:00,0.67503,0.67529,0.67489,0.67505,111799999.0
2005-07-05 09:14:00,0.67472,0.67515,0.6746,0.67473,96700001.0
2005-07-05 09:15:00,0.67524,0.67552,0.67487,0.67517,178499999.0
2005-07-05 09:16:00,0.67533,0.67557,0.67503,0.67543,145300000.0
2005-07-05 09:17:00,0.67528,0.67539,0.67495,0.67507,154600001.0
2005-07-05 09:18:00,0.67509,0.67535,0.67491,0.6752,186000000.0
2005-07-05 09:19:00,0.67513,0.67564,0.67507,0.67533,90000000.0
2005-07-05 09:20:00,0.6755,0.67579,0.67528,0.67566,143800002.0
2005-07-05 09:21:00,0.67547,0.67574,0.67526,0.67555,150899999.0
2005-07-05 09:22:00,0.67544,0.67555,0.67534,0.67551,164000000.0
2005-07-05 09:23:00,0.67551,0.67561,0.67523,0.67561,139400000.0
2005-07-05 09:24:00,0.67528,0.67569,0.67528,0.67569,106000000.0
2005-07-05 09:25:00,0.67578,0.67648,0.67568,0.67632,108900001.0
2005-07-05 09:26:00,0.67614,0.67615,0.67551,0.67596,185099998.0
2005-07-05 09:27:00,0.67598,0.67608,0.67568,0.67585,63800000.0
2005-07-05 09:28:00,0.67588,0.67594,0.67557,0.67568,247800001.0
2005-07-05 09:29:00,0.6757,0.67579,0.67554,0.67556,108800000.0
2005-07-05 09:30:00,0.67576,0.67585,0.67542,0.67549,199899999.0
2005-07-05 09:31:00,0.67554,0.67572,0.67541,0.67557,85999999.0
2005-07-05 09:32:00,0.67563,0.67563,0.67514,0.67548,119099998.0
2005-07-05 09:33:00,0.67537,0.67575,0.67537,0.67561,152500001.0
2005-07-05 09:34:00,0.67577,0.67588,0.67538,0.67562,155899999.0
2005-07-05 09:35:00,0.67564,0.67585,0.67537,0.67548,178199998.0
2005-07-05 09:36:00,0.67528,0.67573,0.67522,0.67568,82899999.0
2005-07-05 09:37:00,0.67585,0.67587,0.67553,0.6758,128200002.0
2005-07-05 09:38:00,0.67588,0.67594,0.67541,0.67543,195000000.0
2005-07-05 09:39:00,0.67573,0.67585,0.67552,0.67571,183900000.0
2005-07-05 09:40:00,0.67557,0.6757,0.67533,0.67541,163700001.0
2005-07-05 09:41:00,0.67545,0.67559,0.67497,0.67527,117900000.0
2005-07-05 09:42:00,0.6751,0.67541,0.67499,0.67499,126799999.0
2005-07-05 09:43:00,0.67477,0.67531,0.67469,0.67506,130600000.0
2005-07-05 09:44:00,0.67512,0.67525,0.67499,0.67523,123400001.0
2005-07-05 09:45:00,0.67552,0.67552,0.67486,0.67502,75800000.0
2005-07-05 09:46:00,0.67471,0.67523,0.67467,0.67497,122100000.0
2005-07-05 09:47:00,0.67478,0.67515,0.67478,0.67502,133599999.0
2005-07-05 09:48:00,0.67517,0.67536,0.67493,0.67508,209600000.0
2005-07-05 09:49:00,0.67507,0.67541,0.67503,0.67523,111100002.0
2005-07-05 09:50:00,0.67532,0.67532,0.67504,0.6751,142399996.0
2005-07-05 09:51:00,0.67497,0.67522,0.67479,0.67504,93000000.0
2005-07-05 09:52:00,0.6749,0.67514,0.67463,0.67493,150099999.0
2005-07-05 09:53:00,0.6748,0.67512,0.67479,0.67505,120199998.0
2005-07-05 09:54:00,0.67517,0.6755,0.67485,0.67485,161800001.0
2005-07-05 09:55:00,0.67486,0.67509,0.67471,0.67477,118700001.0
2005-07-05 09:56:00,0.67486,0.67553,0.67476,0.67518,147100000.0
2005-07-05 09:57:00,0.67502,0.67545,0.67478,0.67545,255799997.0
2005-07-05 09:58:00,0.67526,0.67548,0.67506,0.67531,101500000.0
2005-07-05 09:59:00,0.67537,0.67551,0.67502,0.6754,117900000.0
2005-07-05 10:00:00,0.67537,0.67557,0.67517,0.67538,169800000.0
2005-07-05 10:01:00,0.67528,0.67556,0.67521,0.67527,115200000.0
2005-07-05 10:02:00,0.6755,0.67569,0.67529,0.6753,123399999.0
2005-07-05 10:03:00,0.67529,0.67553,0.67507,0.67522,185499999.0
2005-07-05 10:04:00,0.67534,0.67563,0.67513,0.67532,170999999.0
2005-07-05 10:05:00,0.67507,0.6753,0.67504,0.67512,130399998.0
2005-07-05 10:06:00,0.67544,0.67549,0.67504,0.67522,155700000.0
2005-07-05 10:07:00,0.67483,0.67542,0.67477,0.67517,132500000.0
2005-07-05 10:08:00,0.67491,0.67552,0.67486,0.67545,116800000.0
2005-07-05 10:09:00,0.67519,0.67561,0.67498,0.67526,186799998.0
2005-07-05 10:10:00,0.67524,0.67533,0.67506,0.67518,126500000.0
2005-07-05 10:11:00,0.67488,0.67515,0.67479,0.67506,105200000.0
2005-07-05 10:12:00,0.6749,0.67524,0.67475,0.67502,99900000.0
2005-07-05 10:13:00,0.67509,0.6752,0.6748,0.67486,86600000.0
2005-07-05 10:14:00,0.67476,0.67511,0.67469,0.67499,130099999.0
2005-07-05 10:15:00,0.67519,0.67519,0.67468,0.67468,144299998.0
2005-07-05 10:16:00,0.67486,0.67514,0.67473,0.67473,179899999.0
2005-07-05 10:17:00,0.67469,0.67506,0.67467,0.67497,184299999.0
2005-07-05 10:18:00,0.67517,0.67535,0.67471,0.67488,164399997.0
2005-07-05 10:19:00,0.67482,0.67525,0.67482,0.67496,164699999.0
2005-07-05 10:20:00,0.67483,0.6751,0.67467,0.67494,96099999.0
2005-07-05 10:21:00,0.67483,0.67507,0.67469,0.67482,108199999.0
2005-07-05 10:22:00,0.67517,0.67541,0.67494,0.67536,111099999.0
2005-07-05 10:23:00,0.67539,0.67562,0.67502,0.67542,202399999.0
2005-07-05 10:24:00,0.67535,0.67592,0.67525,0.67565,129800000.0
2005-07-05 10:25:00,0.67555,0.67585,0.67553,0.67568,123500000.0
2005-07-05 10:26:00,0.67578,0.67633,0.67564,0.67591,177199998.0
2005-07-05 10:27:00,0.67617,0.67629,0.67567,0.67587,226899999.0
2005-07-05 10:28:00,0.67618,0.67639,0.6757,0.6762,130200002.0
2005-07-05 10:29:00,0.67621,0.67625,0.67572,0.67583,92400000.0
2005-07-05 10:30:00,0.6758,0.67607,0.67566,0.67603,124599999.0
2005-07-05 10:31:00,0.67594,0.67618,0.67564,0.676,207999996.0
2005-07-05 10:32:00,0.67626,0.67643,0.67589,0.67614,158400001.0
2005-07-05 10:33:00,0.67598,0.67648,0.67598,0.67612,103400002.0
2005-07-05 10:34:00,0.67637,0.6766,0.67605,0.6765,246800002.0
2005-07-05 10:35:00,0.67661,0.67681,0.6765,0.67675,103399999.0
2005-07-05 10:36:00,0.67688,0.67706,0.67668,0.67696,86000000.0
2005-07-05 10:37:00,0.67695,0.67736,0.67679,0.67693,270300002.0
2005-07-05 10:38:00,0.6772,0.67749,0.67684,0.67745,145599999.0
2005-07-05 10:39:00,0.67758,0.67784,0.67718,0.67725,202899999.0
2005-07-05 10:40:00,0.67732,0.67749,0.67688,0.677,143500001.0
2005-07-05 10:41:00,0.67709,0.67735,0.6769,0.67704,201800000.0
2005-07-05 10:42:00,0.67689,0.67739,0.67676,0.67707,176400001.0
2005-07-05 10:43:00,0.67675,0.67724,0.6767,0.67696,203100001.0
2005-07-05 10:44:00,0.677,0.67725,0.67676,0.67719,172799998.0
2005-07-05 10:45:00,0.67723,0.67749,0.67676,0.67745,276500005.0
2005-07-05 10:46:00,0.67729,0.67752,0.67714,0.67747,83400000.0
2005-07-05 10:47:00,0.67734,0.67797,0.67719,0.6777,235000001.0
2005-07-05 10:48:00,0.67815,0.67837,0.67791,0.67806,89299999.0
2005-07-05 10:49:00,0.67795,0.67831,0.67783,0.67812,150300000.0
2005-07-05 10:50:00,0.67836,0.67845,0.67808,0.67836,125600000.0
2005-07-05 10:51:00,0.67836,0.67863,0.67791,0.67857,111600000.0
2005-07-05 10:52:00,0.67853,0.67853,0.67774,0.67786,133499999.0
2005-07-05 10:53:00,0.67768,0.67801,0.67729,0.6778,148999999.0
2005-07-05 10:54:00,0.67776,0.6778,0.67744,0.6778,72299999.0
2005-07-05 10:55:00,0.67777,0.67798,0.6773,0.67745,158000002.0
2005-07-05 10:56:00,0.6774,0.67775,0.67729,0.67732,80700000.0
2005-07-05 10:57:00,0.67711,0.67734,0.67705,0.67727,174500000.0
2005-07-05 10:58:00,0.67725,0.67745,0.6769,0.67701,241500004.0
2005-07-05 10:59:00,0.67722,0.67755,0.67699,0.67704,179099998.0
2005-07-05 11:00:00,0.67712,0.67779,0.67711,0.67745,140100000.0
2005-07-05 11:01:00,0.67736,0.67778,0.67712,0.67758,154599997.0
2005-07-05 11:02:00,0.67772,0.6779,0.67704,0.67733,109900000.0
2005-07-05 11:03:00,0.67714,0.67737,0.67701,0.67721,161900001.0
2005-07-05 11:04:00,0.67711,0.67734,0.67662,0.67691,159199999.0
2005-07-05 11:05:00,0.67693,0.67706,0.67669,0.677,66000000.0
2005-07-05 11:06:00,0.67697,0.67717,0.67663,0.6768,227600001.0
2005-07-05 11:07:00,0.6769,0.67696,0.67678,0.6769,159000000.0
2005-07-05 11:08:00,0.67682,0.67695,0.67672,0.67695,146699997.0
2005-07-05 11:09:00,0.67696,0.67714,0.67673,0.67682,147900001.0
2005-07-05 11:10:00,0.677,0.67707,0.67655,0.67668,193900002.0
2005-07-05 11:11:00,0.67672,0.67702,0.67663,0.67683,97600000.0
2005-07-05 11:12:00,0.67674,0.67696,0.67656,0.67679,123800000.0
2005-07-05 11:13:00,0.67683,0.67704,0.67662,0.67683,142699998.0
2005-07-05 11:14:00,0.67692,0.67713,0.6766,0.67673,156199998.0
2005-07-05 11:15:00,0.67662,0.67702,0.67654,0.67693,136800001.0
2005-07-05 11:16:00,0.67659,0.67675,0.67636,0.67668,147199999.0
2005-07-05 11:17:00,0.67666,0.67666,0.67626,0.67651,146600000.0
2005-07-05 11:18:00,0.67648,0.67655,0.67608,0.67621,162300001.0
2005-07-05 11:19:00,0.67601,0.67637,0.67588,0.67615,111600001.0
2005-07-05 11:20:00,0.67633,0.67634,0.67615,0.67618,102100000.0
2005-07-05 11:21:00,0.67636,0.67637,0.67618,0.67626,133600000.0
2005-07-05 11:22:00,0.67619,0.67626,0.67567,0.6757,129700000.0
2005-07-05 11:23:00,0.67583,0.67617,0.67563,0.6761,144900001.0
2005-07-05 11:24:00,0.67582,0.67637,0.67582,0.67592,184500001.0
2005-07-05 11:25:00,0.67582,0.67616,0.67513,0.67513,194800002.0
2005-07-05 11:26:00,0.67548,0.6758,0.67538,0.67573,128499998.0
2005-07-05 11:27:00,0.67561,0.6758,0.67548,0.67548,177200000.0
2005-07-05 11:28:00,0.67568,0.67598,0.6756,0.67598,104700001.0
2005-07-05 11:29:00,0.67609,0.67612,0.67539,0.67558,126999998.0
2005-07-05 11:30:00,0.67539,0.67586,0.67519,0.67555,203999998.0
2005-07-05 11:31:00,0.67541,0.67568,0.67525,0.67525,193599996.0
2005-07-05 11:32:00,0.67516,0.67545,0.67506,0.67534,102900000.0
2005-07-05 11:33:00,0.67531,0.67543,0.6751,0.6753,162800001.0
2005-07-05 11:34:00,0.67521,0.67532,0.67499,0.67511,78500000.0
2005-07-05 11:35:00,0.67511,0.67532,0.67497,0.67509,101900001.0
2005-07-05 11:36:00,0.67534,0.67539,0.67508,0.67522,187199998.0
2005-07-05 11:37:00,0.67527,0.67541,0.67512,0.67538,123100002.0
2005-07-05 11:38:00,0.67518,0.67542,0.67495,0.67512,130800001.0
2005-07-05 11:39:00,0.67516,0.67544,0.675,0.67544,183500000.0
2005-07-05 11:40:00,0.67562,0.67574,0.67519,0.67569,163600000.0
2005-07-05 11:41:00,0.67573,0.67597,0.67545,0.67558,202100001.0
2005-07-05 11:42:00,0.6757,0.67603,0.67555,0.67566,169799998.0
2005-07-05 11:43:00,0.67574,0.67589,0.67527,0.67547,199699997.0
2005-07-05 11:44:00,0.67551,0.67592,0.67547,0.67585,113700000.0
2005-07-05 11:45:00,0.67557,0.676,0.67543,0.67583,182000002.0
2005-07-05 11:46:00,0.67561,0.67581,0.67548,0.6756,108799998.0
2005-07-05 11:47:00,0.67574,0.67596,0.67519,0.67529,152400001.0
2005-07-05 11:48:00,0.67538,0.67564,0.6752,0.6754,133399998.0
2005-07-05 11:49:00,0.67555,0.67561,0.67535,0.67555,165200001.0
2005-07-05 11:50:00,0.6754,0.6757,0.67531,0.67553,164599999.0
2005-07-05 11:51:00,0.67533,0.67555,0.67521,0.67521,247099999.0
2005-07-05 11:52:00,0.67532,0.67577,0.67532,0.67564,153500000.0
2005-07-05 11:53:00,0.67561,0.67583,0.67557,0.67561,72700000.0
2005-07-05 11:54:00,0.67566,0.67578,0.67546,0.67575,63700000.0
2005-07-05 11:55:00,0.6758,0.67585,0.67541,0.67541,139500000.0
2005-07-05 11:56:00,0.6757,0.6758,0.67549,0.67551,149799999.0
2005-07-05 11:57:00,0.67592,0.67592,0.67535,0.67578,149800001.0
2005-07-05 11:58:00,0.67576,0.67587,0.67544,0.67567,132599999.0
2005-07-05 11:59:00,0.67564,0.67587,0.67542,0.67542,144200000.0
2005-07-05 12:00:00,0.67556,0.67575,0.67547,0.67568,167099999.0
2005-07-05 12:01:00,0.67565,0.67573,0.67523,0.67557,165799998.0
2005-07-05 12:02:00,0.67558,0.67573,0.67521,0.67555,141100000.0
2005-07-05 12:03:00,0.67552,0.67562,0.6754,0.67557,122400000.0
2005-07-05 12:04:00,0.67556,0.67568,0.6751,0.6752,166299998.0
2005-07-05 12:05:00,0.67534,0.67554,0.67523,0.67554,184299999.0
2005-07-05 12:06:00,0.67555,0.67577,0.6753,0.67547,258600002.0
2005-07-05 12:07:00,0.67529,0.67556,0.67518,0.67545,165199999.0
2005-07-05 12:08:00,0.67519,0.67559,0.67519,0.67527,267400000.0
2005-07-05 12:09:00,0.67516,0.67568,0.67516,0.67549,172300001.0
2005-07-05 12:10:00,0.67545,0.67556,0.67518,0.67552,207199999.0
2005-07-05 12:11:00,0.67549,0.67552,0.67478,0.67486,49100000.0
2005-07-05 12:12:00,0.67495,0.67511,0.67467,0.67496,98300000.0
2005-07-05 12:13:00,0.67479,0.67504,0.67455,0.67491,121900000.0
2005-07-05 12:14:00,0.67476,0.67537,0.67465,0.67469,151000001.0
2005-07-05 12:15:00,0.6749,0.67538,0.67485,0.6752,111500000.0
2005-07-05 12:16:00,0.67534,0.67534,0.67472,0.6748,75500000.0
2005-07-05 12:17:00,0.67499,0.67514,0.67483,0.675,195000001.0
2005-07-05 12:18:00,0.67496,0.67509,0.67476,0.67492,145300000.0
2005-07-05 12:19:00,0.67476,0.67508,0.67439,0.67457,159500001.0
2005-07-05 12:20:00,0.67472,0.67495,0.67452,0.67465,160300000.0
2005-07-05 12:21:00,0.6745,0.6753,0.6745,0.67476,133700000.0
2005-07-05 12:22:00,0.67497,0.67497,0.6748,0.67485,103300001.0
2005-07-05 12:23:00,0.6748,0.67506,0.67477,0.67505,135999998.0
2005-07-05 12:24:00,0.67491,0.67516,0.67486,0.67513,91500001.0
2005-07-05 12:25:00,0.67489,0.67528,0.67489,0.6751,121800001.0
2005-07-05 12:26:00,0.6752,0.67525,0.67484,0.67517,152299998.0
2005-07-05 12:27:00,0.6751,0.67517,0.67465,0.67517,168099998.0
2005-07-05 12:28:00,0.67506,0.67522,0.67465,0.67494,176699999.0
2005-07-05 12:29:00,0.67497,0.67523,0.67486,0.67523,97999999.0
2005-07-05 12:30:00,0.67544,0.67544,0.67495,0.67495,124900000.0
2005-07-05 12:31:00,0.67492,0.67516,0.67489,0.67503,181699999.0
2005-07-05 12:32:00,0.67499,0.67516,0.67486,0.67516,231099998.0
2005-07-05 12:33:00,0.67528,0.67528,0.6749,0.67516,181899999.0
2005-07-05 12:34:00,0.6753,0.67534,0.67481,0.67492,275700000.0
2005-07-05 12:35:00,0.67511,0.67539,0.67496,0.67517,96100000.0
2005-07-05 12:36:00,0.67515,0.67517,0.67458,0.67493,211700001.0
2005-07-05 12:37:00,0.67491,0.67515,0.67473,0.67496,133000000.0
2005-07-05 12:38:00,0.67505,0.67528,0.67491,0.67498,153599999.0
2005-07-05 12:39:00,0.675,0.67524,0.67493,0.675,148200000.0
2005-07-05 12:40:00,0.67489,0.67518,0.6747,0.67493,196199999.0
2005-07-05 12:41:00,0.67515,0.67523,0.67482,0.67499,114300000.0
2005-07-05 12:42:00,0.675,0.67515,0.6749,0.67506,127999999.0
2005-07-05 12:43:00,0.67495,0.67507,0.6748,0.67507,147100000.0
2005-07-05 12:44:00,0.67501,0.67508,0.67484,0.67498,151599999.0
2005-07-05 12:45:00,0.67504,0.6751,0.67483,0.6751,116300001.0
2005-07-05 12:46:00,0.67505,0.67508,0.67489,0.67492,80400000.0
2005-07-05 12:47:00,0.67521,0.67529,0.67484,0.67493,117700000.0
2005-07-05 12:48:00,0.67509,0.67547,0.67509,0.6751,145500002.0
2005-07-05 12:49:00,0.67538,0.67559,0.67526,0.67558,102200000.0
2005-07-05 12:50:00,0.6755,0.6755,0.67519,0.67549,193900003.0
2005-07-05 12:51:00,0.67556,0.67558,0.67532,0.67532,71900000.0
2005-07-05 12:52:00,0.67527,0.67546,0.67506,0.67545,190599998.0
2005-07-05 12:53:00,0.67524,0.67565,0.67524,0.67556,169900000.0
2005-07-05 12:54:00,0.67563,0.67569,0.67526,0.67526,80399999.0
2005-07-05 12:55:00,0.67535,0.67565,0.67522,0.67538,270899998.0
2005-07-05 12:56:00,0.67538,0.67558,0.67525,0.67539,112499999.0
2005-07-05 12:57:00,0.67558,0.67563,0.67516,0.67523,64200000.0
2005-07-05 12:58:00,0.67518,0.67546,0.67502,0.67518,157300000.0
2005-07-05 12:59:00,0.67501,0.67541,0.67493,0.67493,153600000.0
2005-07-05 13:00:00,0.67504,0.67551,0.67484,0.67551,156999999.0
2005-07-05 13:01:00,0.67546,0.67566,0.67509,0.67537,121200000.0
2005-07-05 13:02:00,0.67515,0.67577,0.67515,0.67577,203900002.0
2005-07-05 13:03:00,0.67564,0.67587,0.67549,0.67573,113799999.0
2005-07-05 13:04:00,0.67548,0.67584,0.67542,0.67579,218200000.0
2005-07-05 13:05:00,0.67576,0.67588,0.6757,0.6757,92300000.0
2005-07-05 13:06:00,0.67561,0.67586,0.67541,0.67579,157300001.0
2005-07-05 13:07:00,0.67563,0.67603,0.67561,0.6757,121100001.0
2005-07-05 13:08:00,0.67552,0.67595,0.67533,0.67551,237899999.0
2005-07-05 13:09:00,0.67559,0.67569,0.67546,0.67549,137200000.0
2005-07-05 13:10:00,0.67559,0.67568,0.67517,0.67525,194800001.0
2005-07-05 13:11:00,0.67534,0.67534,0.67489,0.67515,131200000.0
2005-07-05 13:12:00,0.67519,0.67561,0.67491,0.67524,153200000.0
2005-07-05 13:13:00,0.67503,0.6754,0.67487,0.67535,226399997.0
2005-07-05 13:14:00,0.67535,0.67553,0.67517,0.67534,100900000.0
2005-07-05 13:15:00,0.67539,0.67541,0.67509,0.67537,214399999.0
2005-07-05 13:16:00,0.67529,0.67534,0.67511,0.67524,72400001.0
2005-07-05 13:17:00,0.67526,0.67541,0.67526,0.67529,137799999.0
2005-07-05 13:18:00,0.67552,0.67557,0.67504,0.67509,94800001.0
2005-07-05 13:19:00,0.67513,0.67535,0.67494,0.6753,112100001.0
2005-07-05 13:20:00,0.67541,0.67541,0.67505,0.67529,217000001.0
2005-07-05 13:21:00,0.6754,0.67547,0.67502,0.67516,165399998.0
2005-07-05 13:22:00,0.67519,0.67554,0.67503,0.67515,175999999.0
2005-07-05 13:23:00,0.67518,0.67549,0.67492,0.67507,168700001.0
2005-07-05 13:24:00,0.67513,0.67553,0.67511,0.67527,215399999.0
2005-07-05 13:25:00,0.67556,0.67556,0.67516,0.6753,141099997.0
2005-07-05 13:26:00,0.67532,0.67548,0.67507,0.67526,254200000.0
2005-07-05 13:27:00,0.67514,0.6754,0.67503,0.67505,51000000.0
2005-07-05 13:28:00,0.67515,0.67544,0.6751,0.67513,187599998.0
2005-07-05 13:29:00,0.67527,0.67556,0.67523,0.6754,289999997.0
2005-07-05 13:30:00,0.67538,0.67551,0.67521,0.67551,177200000.0
2005-07-05 13:31:00,0.6754,0.6755,0.67536,0.67539,145299997.0
2005-07-05 13:32:00,0.67528,0.67549,0.67506,0.6754,190000001.0
2005-07-05 13:33:00,0.67529,0.6756,0.67522,0.67543,144899999.0
2005-07-05 13:34:00,0.67548,0.67548,0.67528,0.67538,124200000.0
2005-07-05 13:35:00,0.67567,0.67576,0.67523,0.67554,164600001.0
2005-07-05 13:36:00,0.6756,0.67576,0.67534,0.67562,166199998.0
2005-07-05 13:37:00,0.67557,0.67557,0.67516,0.67545,159100000.0
2005-07-05 13:38:00,0.67557,0.67564,0.67535,0.67547,88600000.0
2005-07-05 13:39:00,0.67563,0.67582,0.67519,0.67565,154900001.0
2005-07-05 13:40:00,0.67551,0.67577,0.67534,0.6754,156800001.0
2005-07-05 13:41:00,0.67549,0.6757,0.6752,0.67526,214300001.0
2005-07-05 13:42:00,0.67522,0.67567,0.67507,0.67507,182199997.0
2005-07-05 13:43:00,0.675,0.67553,0.675,0.67553,104700001.0
2005-07-05 13:44:00,0.67526,0.67551,0.67516,0.6754,192499995.0
2005-07-05 13:45:00,0.67523,0.67563,0.67515,0.67551,181099997.0
2005-07-05 13:46:00,0.67556,0.67568,0.67531,0.67543,116000000.0
2005-07-05 13:47:00,0.67565,0.67577,0.67541,0.67558,204100000.0
2005-07-05 13:48:00,0.67548,0.67574,0.67548,0.67566,113699999.0
2005-07-05 13:49:00,0.67577,0.67582,0.67551,0.67574,143599998.0
2005-07-05 13:50:00,0.67577,0.67592,0.67551,0.67559,184800001.0
2005-07-05 13:51:00,0.67543,0.67561,0.67517,0.67541,195599999.0
2005-07-05 13:52:00,0.67516,0.67549,0.67494,0.67521,261200001.0
2005-07-05 13:53:00,0.67515,0.67539,0.67491,0.67505,214400000.0
2005-07-05 13:54:00,0.67507,0.67522,0.67458,0.67491,155700002.0
2005-07-05 13:55:00,0.67468,0.67491,0.6744,0.67449,149600001.0
2005-07-05 13:56:00,0.6746,0.67471,0.67435,0.67436,118300002.0
2005-07-05 13:57:00,0.67453,0.675,0.67452,0.67452,148499998.0
2005-07-05 13:58:00,0.67458,0.67479,0.67435,0.67461,140700000.0
2005-07-05 13:59:00,0.6745,0.67474,0.67436,0.67453,88200001.0
2005-07-05 14:00:00,0.67435,0.67454,0.67409,0.6743,92400000.0
2005-07-05 14:01:00,0.67434,0.67463,0.67416,0.67437,144999998.0
2005-07-05 14:02:00,0.67459,0.67464,0.67431,0.67455,102799999.0
2005-07-05 14:03:00,0.6745,0.67497,0.67448,0.67487,187599999.0
2005-07-05 14:04:00,0.67485,0.67499,0.67442,0.67453,221399999.0
2005-07-05 14:05:00,0.67458,0.67473,0.6742,0.67451,144900001.0
2005-07-05 14:06:00,0.67435,0.67461,0.67401,0.6744,155600000.0
2005-07-05 14:07:00,0.67471,0.6748,0.67404,0.67464,204899997.0
2005-07-05 14:08:00,0.67462,0.67479,0.67422,0.67431,137299999.0
2005-07-05 14:09:00,0.67424,0.67439,0.67377,0.67419,102399999.0
2005-07-05 14:10:00,0.67437,0.67447,0.67394,0.67418,204900002.0
2005-07-05 14:11:00,0.67412,0.67418,0.67377,0.6738,80600001.0
2005-07-05 14:12:00,0.67376,0.67406,0.67375,0.67387,67500001.0
2005-07-05 14:13:00,0.67381,0.67399,0.67347,0.67372,114800000.0
2005-07-05 14:14:00,0.67389,0.6741,0.67355,0.67355,146599997.0
2005-07-05 14:15:00,0.6735,0.67375,0.67335,0.67363,105199999.0
2005-07-05 14:16:00,0.67345,0.67391,0.67345,0.67355,153300000.0
2005-07-05 14:17:00,0.67372,0.67395,0.67356,0.67367,110600002.0
2005-07-05 14:18:00,0.67375,0.67422,0.67364,0.67402,187300001.0
2005-07-05 14:19:00,0.67428,0.67434,0.67394,0.67408,195299999.0
2005-07-05 14:20:00,0.67406,0.67428,0.6737,0.67402,124900000.0
2005-07-05 14:21:00,0.67393,0.67412,0.67359,0.67368,146400000.0
2005-07-05 14:22:00,0.67377,0.674,0.67347,0.67366,174499999.0
2005-07-05 14:23:00,0.67361,0.67382,0.67354,0.67356,101600000.0
2005-07-05 14:24:00,0.67364,0.67378,0.67319,0.67356,210700001.0
2005-07-05 14:25:00,0.67358,0.67361,0.67334,0.67335,173900001.0
2005-07-05 14:26:00,0.67362,0.67386,0.67336,0.67366,91399999.0
2005-07-05 14:27:00,0.67371,0.67444,0.67361,0.67425,197499997.0
2005-07-05 14:28:00,0.6742,0.67481,0.67412,0.67454,70500000.0
2005-07-05 14:29:00,0.6746,0.67469,0.67423,0.67451,189500000.0
2005-07-05 14:30:00,0.67442,0.67474,0.67434,0.67463,217900001.0
2005-07-05 14:31:00,0.67453,0.67489,0.67445,0.67482,96099999.0
2005-07-05 14:32:00,0.67468,0.67475,0.67423,0.67457,165699998.0
2005-07-05 14:33:00,0.67447,0.67474,0.67431,0.67457,198899999.0
2005-07-05 14:34:00,0.67446,0.67494,0.67437,0.67463,141799998.0
2005-07-05 14:35:00,0.67462,0.67462,0.67434,0.67441,113099998.0
2005-07-05 14:36:00,0.67455,0.67476,0.67431,0.67448,79500000.0
2005-07-05 14:37:00,0.67452,0.6749,0.67429,0.67457,212200000.0
2005-07-05 14:38:00,0.67461,0.67474,0.67439,0.67449,91700001.0
2005-07-05 14:39:00,0.67429,0.67487,0.67426,0.67471,205400001.0
2005-07-05 14:40:00,0.67454,0.67495,0.67448,0.67463,142599999.0
2005-07-05 14:41:00,0.67469,0.67477,0.67447,0.67459,155100002.0
2005-07-05 14:42:00,0.67471,0.67514,0.67462,0.6747,210199998.0
2005-07-05 14:43:00,0.67469,0.67491,0.67455,0.67486,133900000.0
2005-07-05 14:44:00,0.67473,0.67502,0.6746,0.67489,133300002.0
2005-07-05 14:45:00,0.67483,0.67516,0.67469,0.67482,173499996.0
2005-07-05 14:46:00,0.67482,0.67507,0.6748,0.67505,129100000.0
2005-07-05 14:47:00,0.67513,0.67558,0.67503,0.67545,209800000.0
2005-07-05 14:48:00,0.67524,0.67558,0.67513,0.67535,137800001.0
2005-07-05 14:49:00,0.67536,0.67558,0.67511,0.67532,179300000.0
2005-07-05 14:50:00,0.67565,0.67587,0.67541,0.67579,80499999.0
2005-07-05 14:51:00,0.67601,0.67616,0.67575,0.67615,167400002.0
2005-07-05 14:52:00,0.67603,0.67648,0.67589,0.67628,134400001.0
2005-07-05 14:53:00,0.67619,0.67661,0.6759,0.67616,174000000.0
2005-07-05 14:54:00,0.67627,0.67665,0.67627,0.67665,189299998.0
2005-07-05 14:55:00,0.67654,0.67663,0.67617,0.67638,183200002.0
2005-07-05 14:56:00,0.67641,0.67693,0.67632,0.67686,122799998.0
2005-07-05 14:57:00,0.67655,0.67692,0.67643,0.67692,78000000.0
2005-07-05 14:58:00,0.6771,0.67761,0.67695,0.67761,70400000.0
2005-07-05 14:59:00,0.67753,0.67766,0.67663,0.67697,190899999.0
2005-07-05 15:00:00,0.67718,0.6775,0.67705,0.67713,139400000.0
2005-07-05 15:01:00,0.67742,0.67769,0.67717,0.67761,212500004.0
2005-07-05 15:02:00,0.67754,0.67759,0.6771,0.67713,123199999.0
2005-07-05 15:03:00,0.67715,0.67736,0.67682,0.67692,128499998.0
2005-07-05 15:04:00,0.67697,0.67811,0.67688,0.67774,238600002.0
2005-07-05 15:05:00,0.67788,0.67803,0.67729,0.67757,160300000.0
2005-07-05 15:06:00,0.67754,0.67779,0.67718,0.67733,236799999.0
2005-07-05 15:07:00,0.67714,0.67786,0.67714,0.67766,172999997.0
2005-07-05 15:08:00,0.67754,0.67793,0.67747,0.67755,287300001.0
2005-07-05 15:09:00,0.67776,0.67787,0.6775,0.6777,75399999.0
2005-07-05 15:10:00,0.67768,0.67773,0.67725,0.67725,136300000.0
2005-07-05 15:11:00,0.6774,0.67763,0.67732,0.67763,101800000.0
2005-07-05 15:12:00,0.67769,0.67771,0.67739,0.67748,192400000.0
2005-07-05 15:13:00,0.67757,0.67768,0.67738,0.67762,162800000.0
2005-07-05 15:14:00,0.67747,0.67773,0.67728,0.67754,196099998.0
2005-07-05 15:15:00,0.67776,0.67776,0.67739,0.67758,136600000.0
2005-07-05 15:16:00,0.67751,0.67767,0.67717,0.67737,247400001.0
2005-07-05 15:17:00,0.67736,0.67739,0.67719,0.67723,116800001.0
2005-07-05 15:18:00,0.67733,0.67737,0.67682,0.67687,161599999.0
2005-07-05 15:19:00,0.67686,0.67697,0.67639,0.67652,236899998.0
2005-07-05 15:20:00,0.67641,0.67686,0.67614,0.67642,190900000.0
2005-07-05 15:21:00,0.67642,0.67649,0.67609,0.67627,94600002.0
2005-07-05 15:22:00,0.67605,0.67636,0.67594,0.67627,135800000.0
2005-07-05 15:23:00,0.67622,0.67631,0.67576,0.67576,93500001.0
2005-07-05 15:24:00,0.6761,0.6762,0.67568,0.67605,221800000.0
2005-07-05 15:25:00,0.67609,0.67615,0.67568,0.67602,228199999.0
2005-07-05 15:26:00,0.67612,0.67637,0.6757,0.67587,192999998.0
2005-07-05 15:27:00,0.67572,0.67607,0.6755,0.67577,168299999.0
2005-07-05 15:28:00,0.67549,0.67602,0.67538,0.67573,188599999.0
2005-07-05 15:29:00,0.67574,0.67595,0.67562,0.67573,312399999.0
2005-07-05 15:30:00,0.67551,0.67581,0.67539,0.67561,126000000.0
2005-07-05 15:31:00,0.67585,0.67596,0.67566,0.67592,93299999.0
2005-07-05 15:32:00,0.67595,0.67613,0.67581,0.67598,124100002.0
2005-07-05 15:33:00,0.67602,0.67614,0.67551,0.67551,51500000.0
2005-07-05 15:34:00,0.67555,0.6759,0.67534,0.67577,159500001.0
2005-07-05 15:35:00,0.67568,0.67581,0.67553,0.67579,130399998.0
2005-07-05 15:36:00,0.67566,0.67583,0.67521,0.67535,107200000.0
2005-07-05 15:37:00,0.67538,0.67538,0.67466,0.67483,89000000.0
2005-07-05 15:38:00,0.67472,0.67508,0.67446,0.67495,110199998.0
2005-07-05 15:39:00,0.67494,0.67509,0.67443,0.67443,158700000.0
2005-07-05 15:40:00,0.67438,0.67476,0.67424,0.67445,165799996.0
2005-07-05 15:41:00,0.67425,0.67463,0.6742,0.67435,132000001.0
2005-07-05 15:42:00,0.67463,0.67466,0.67422,0.67438,209300001.0
2005-07-05 15:43:00,0.67454,0.67474,0.67443,0.6746,95500001.0
2005-07-05 15:44:00,0.67455,0.67464,0.67443,0.67453,84499999.0
2005-07-05 15:45:00,0.67448,0.67524,0.67448,0.67494,94400001.0
2005-07-05 15:46:00,0.6748,0.67537,0.67475,0.67502,170999997.0
2005-07-05 15:47:00,0.67498,0.67535,0.67483,0.67535,131000000.0
2005-07-05 15:48:00,0.6754,0.67546,0.67494,0.67534,166600001.0
2005-07-05 15:49:00,0.67505,0.6753,0.675,0.67516,47200000.0
2005-07-05 15:50:00,0.67524,0.67529,0.67472,0.6748,91600001.0
2005-07-05 15:51:00,0.67482,0.67489,0.67439,0.67466,122600002.0
2005-07-05 15:52:00,0.67486,0.67499,0.67466,0.67487,183499999.0
2005-07-05 15:53:00,0.67472,0.67519,0.67469,0.67514,109200002.0
2005-07-05 15:54:00,0.67519,0.67519,0.67481,0.67482,118900000.0
2005-07-05 15:55:00,0.67474,0.67514,0.67467,0.67498,154699999.0
2005-07-05 15:56:00,0.67486,0.67493,0.67474,0.67478,165800001.0
2005-07-05 15:57:00,0.67481,0.67509,0.67477,0.67487,154499999.0
2005-07-05 15:58:00,0.67497,0.67515,0.67477,0.67477,81300000.0
2005-07-05 15:59:00,0.67491,0.67514,0.67474,0.67477,137499999.0
2005-07-05 16:00:00,0.67469,0.6749,0.67469,0.67484,85199998.0
2005-07-05 16:01:00,0.67508,0.67519,0.67495,0.67501,66600000.0
2005-07-05 16:02:00,0.67511,0.67568,0.67494,0.67553,117200000.0
2005-07-05 16:03:00,0.67544,0.67563,0.67525,0.67529,83600000.0
2005-07-05 16:04:00,0.67519,0.67535,0.67496,0.67514,125400001.0
2005-07-05 16:05:00,0.67529,0.67553,0.67517,0.67553,79600000.0
2005-07-05 16:06:00,0.67558,0.67593,0.67532,0.6756,199999996.0
2005-07-05 16:07:00,0.67587,0.67591,0.67545,0.67572,126500000.0
2005-07-05 16:08:00,0.67573,0.67584,0.67563,0.67563,164800001.0
2005-07-05 16:09:00,0.67595,0.67602,0.67546,0.67546,117200000.0
2005-07-05 16:10:00,0.67533,0.67583,0.67527,0.67574,166000001.0
2005-07-05 16:11:00,0.67565,0.67586,0.67549,0.67569,163699997.0
2005-07-05 16:12:00,0.67555,0.67613,0.67555,0.67607,117200002.0
2005-07-05 16:13:00,0.67569,0.67623,0.67569,0.6758,191500002.0
2005-07-05 16:14:00,0.67593,0.67618,0.67574,0.67574,112299999.0
2005-07-05 16:15:00,0.67589,0.67598,0.67559,0.67577,206199999.0
2005-07-05 16:16:00,0.67595,0.67601,0.67545,0.67547,136099999.0
2005-07-05 16:17:00,0.67524,0.67575,0.67524,0.67552,86700000.0
2005-07-05 16:18:00,0.67561,0.67561,0.6754,0.67554,132900001.0
2005-07-05 16:19:00,0.67564,0.67568,0.67501,0.67538,219200000.0
2005-07-05 16:20:00,0.67575,0.6759,0.6755,0.67588,104700000.0
2005-07-05 16:21:00,0.67568,0.67618,0.67551,0.67594,228600002.0
2005-07-05 16:22:00,0.67601,0.67625,0.67577,0.67593,165200000.0
2005-07-05 16:23:00,0.67581,0.67701,0.67581,0.67701,121900000.0
2005-07-05 16:24:00,0.67651,0.67691,0.67591,0.67648,163399999.0
2005-07-05 16:25:00,0.67624,0.67658,0.67617,0.67637,169100002.0
2005-07-05 16:26:00,0.67656,0.67696,0.67644,0.67665,185100000.0
2005-07-05 16:27:00,0.67681,0.67681,0.67654,0.67672,108299999.0
2005-07-05 16:28:00,0.67647,0.67687,0.67635,0.67661,132999999.0
2005-07-05 16:29:00,0.67668,0.67707,0.67651,0.67691,85300000.0
2005-07-05 16:30:00,0.67693,0.67733,0.67686,0.67733,119200001.0
2005-07-05 16:31:00,0.67738,0.67773,0.67716,0.67735,131300000.0
2005-07-05 16:32:00,0.67718,0.67756,0.67705,0.67717,210499999.0
2005-07-05 16:33:00,0.67736,0.67753,0.67715,0.67735,202000002.0
2005-07-05 16:34:00,0.67732,0.67738,0.67709,0.67711,161899999.0
2005-07-05 16:35:00,0.67714,0.67738,0.67706,0.67723,160399998.0
2005-07-05 16:36:00,0.67719,0.67739,0.67704,0.67719,181099999.0
2005-07-05 16:37:00,0.6773,0.67745,0.67705,0.67707,150100001.0
2005-07-05 16:38:00,0.67725,0.6775,0.67708,0.67734,161900000.0
2005-07-05 16:39:00,0.67723,0.67741,0.67704,0.67729,104400001.0
2005-07-05 16:40:00,0.67728,0.67729,0.67685,0.67708,164399998.0
2005-07-05 16:41:00,0.67715,0.6773,0.67673,0.67713,200100000.0
2005-07-05 16:42:00,0.67716,0.67746,0.677,0.67732,130700001.0
2005-07-05 16:43:00,0.67719,0.67749,0.6771,0.67712,87799999.0
2005-07-05 16:44:00,0.67703,0.67735,0.67701,0.67729,112100000.0
2005-07-05 16:45:00,0.6774,0.6774,0.6771,0.67715,194799997.0
2005-07-05 16:46:00,0.67726,0.67751,0.67706,0.67722,222700000.0
2005-07-05 16:47:00,0.67726,0.67742,0.67683,0.677,120599998.0
2005-07-05 16:48:00,0.67709,0.67724,0.67646,0.67668,192999999.0
2005-07-05 16:49:00,0.67679,0.67683,0.67626,0.67646,154100001.0
2005-07-05 16:50:00,0.67657,0.67658,0.67574,0.67587,113500000.0
2005-07-05 16:51:00,0.67596,0.67619,0.67574,0.67591,183300001.0
2005-07-05 16:52:00,0.67589,0.67602,0.67536,0.67555,126299999.0
2005-07-05 16:53:00,0.67544,0.67595,0.67537,0.67574,119999999.0
2005-07-05 16:54:00,0.67542,0.67571,0.67533,0.67543,134900001.0
2005-07-05 16:55:00,0.67556,0.67584,0.67539,0.67556,177900000.0
2005-07-05 16:56:00,0.67562,0.67572,0.67547,0.67572,130800000.0
2005-07-05 16:57:00,0.67571,0.67589,0.6754,0.6757,175000001.0
2005-07-05 16:58:00,0.67562,0.67589,0.67504,0.67549,158500001.0
2005-07-05 16:59:00,0.67538,0.67566,0.67521,0.6753,152800000.0
2005-07-05 17:00:00,0.67538,0.67557,0.67515,0.67518,171600000.0
2005-07-05 17:01:00,0.67511,0.67573,0.67498,0.67528,222399999.0
2005-07-05 17:02:00,0.67498,0.67548,0.67492,0.67526,91900001.0
2005-07-05 17:03:00,0.67508,0.67516,0.67464,0.67478,143000002.0
2005-07-05 17:04:00,0.67476,0.67486,0.67398,0.67422,171800002.0
2005-07-05 17:05:00,0.67388,0.67469,0.6738,0.67463,58800000.0
2005-07-05 17:06:00,0.67467,0.67524,0.67451,0.6751,133399999.0
2005-07-05 17:07:00,0.67525,0.67525,0.67431,0.67495,131600001.0
2005-07-05 17:08:00,0.67522,0.67535,0.67477,0.67508,177400000.0
2005-07-05 17:09:00,0.67499,0.67536,0.67498,0.67536,261100000.0
2005-07-05 17:10:00,0.67529,0.67533,0.67485,0.67485,71500000.0
2005-07-05 17:11:00,0.67518,0.67523,0.67487,0.67513,135600000.0
2005-07-05 17:12:00,0.67505,0.67544,0.67492,0.67537,119400004.0
2005-07-05 17:13:00,0.67553,0.67559,0.67511,0.67529,144600000.0
2005-07-05 17:14:00,0.67499,0.67524,0.67483,0.67497,99800000.0
2005-07-05 17:15:00,0.67507,0.67531,0.67466,0.6748,167600001.0
2005-07-05 17:16:00,0.67476,0.67503,0.67462,0.67495,128400001.0
2005-07-05 17:17:00,0.67465,0.67498,0.67464,0.6748,165599995.0
2005-07-05 17:18:00,0.67467,0.67481,0.67424,0.67424,275200003.0
2005-07-05 17:19:00,0.67427,0.67467,0.67361,0.67378,244499996.0
2005-07-05 17:20:00,0.67356,0.6742,0.67343,0.67355,228499997.0
2005-07-05 17:21:00,0.67354,0.67392,0.67317,0.67317,115699998.0
2005-07-05 17:22:00,0.67316,0.67406,0.67316,0.67375,147199998.0
2005-07-05 17:23:00,0.67382,0.67428,0.67368,0.67393,237000000.0
2005-07-05 17:24:00,0.67406,0.67412,0.67364,0.67409,204499997.0
2005-07-05 17:25:00,0.67408,0.6742,0.67392,0.67418,95700000.0
2005-07-05 17:26:00,0.67407,0.67416,0.67367,0.67386,82800000.0
2005-07-05 17:27:00,0.67397,0.67418,0.67372,0.67396,160700000.0
2005-07-05 17:28:00,0.674,0.67435,0.67378,0.67434,143000001.0
2005-07-05 17:29:00,0.67447,0.67454,0.67409,0.67447,271199999.0
2005-07-05 17:30:00,0.67451,0.67452,0.67411,0.67433,161000000.0
2005-07-05 17:31:00,0.67411,0.67445,0.67397,0.67425,168599995.0
2005-07-05 17:32:00,0.67439,0.67439,0.67401,0.67424,63000000.0
2005-07-05 17:33:00,0.67432,0.67432,0.67396,0.67408,45100000.0
2005-07-05 17:34:00,0.67423,0.67428,0.67405,0.67418,90100002.0
2005-07-05 17:35:00,0.6741,0.67462,0.67402,0.67427,172300001.0
2005-07-05 17:36:00,0.67432,0.67447,0.67406,0.67419,158400000.0
2005-07-05 17:37:00,0.67428,0.67483,0.67417,0.67458,124099998.0
2005-07-05 17:38:00,0.67489,0.6753,0.67461,0.67485,196500002.0
2005-07-05 17:39:00,0.67474,0.67511,0.67467,0.6751,164700001.0
2005-07-05 17:40:00,0.67488,0.67522,0.6748,0.67483,118800001.0
2005-07-05 17:41:00,0.67481,0.67523,0.67481,0.675,116300000.0
2005-07-05 17:42:00,0.67504,0.67527,0.67493,0.67517,160400000.0
2005-07-05 17:43:00,0.6751,0.67522,0.67481,0.67498,183100001.0
2005-07-05 17:44:00,0.67481,0.67525,0.67477,0.67516,94700002.0
2005-07-05 17:45:00,0.67479,0.67518,0.67457,0.67503,171400002.0
2005-07-05 17:46:00,0.67514,0.6753,0.67493,0.67525,137800001.0
2005-07-05 17:47:00,0.67529,0.67529,0.67496,0.67511,114700000.0
2005-07-05 17:48:00,0.67546,0.67638,0.67544,0.67572,162400002.0
2005-07-05 17:49:00,0.67593,0.67625,0.67581,0.67595,78200000.0
2005-07-05 17:50:00,0.67585,0.67616,0.67574,0.67581,115200000.0
2005-07-05 17:51:00,0.67577,0.67626,0.6757,0.676,180900000.0
2005-07-05 17:52:00,0.67599,0.67608,0.67569,0.67595,113600002.0
2005-07-05 17:53:00,0.67599,0.67607,0.67578,0.67598,120000001.0
2005-07-05 17:54:00,0.67595,0.67633,0.67583,0.67592,201699996.0
2005-07-05 17:55:00,0.67589,0.67616,0.67546,0.67565,188399999.0
2005-07-05 17:56:00,0.67543,0.67587,0.67528,0.67568,176399999.0
2005-07-05 17:57:00,0.67576,0.67576,0.67527,0.6754,73700001.0
2005-07-05 17:58:00,0.6756,0.67585,0.6753,0.67565,226599997.0
2005-07-05 17:59:00,0.67571,0.67609,0.67527,0.6757,135800000.0
2005-07-05 18:00:00,0.67606,0.67611,0.67583,0.67603,105300000.0
2005-07-05 18:01:00,0.67603,0.67614,0.67561,0.67575,270699997.0
2005-07-05 18:02:00,0.67584,0.67603,0.67575,0.67576,164000000.0
2005-07-05 18:03:00,0.67581,0.67604,0.67558,0.67568,226600001.0
2005-07-05 18:04:00,0.67565,0.67603,0.67556,0.67564,216500001.0
2005-07-05 18:05:00,0.67571,0.67605,0.67562,0.67605,416999998.0
2005-07-05 18:06:00,0.67593,0.67603,0.67564,0.67574,217600000.0
2005-07-05 18:07:00,0.67573,0.67603,0.67571,0.6759,303500000.0
2005-07-05 18:08:00,0.67599,0.67644,0.67583,0.67599,151800002.0
2005-07-05 18:09:00,0.67604,0.67609,0.67577,0.67587,333399996.0
2005-07-05 18:10:00,0.67598,0.67619,0.67584,0.676,205100002.0
2005-07-05 18:11:00,0.67595,0.67618,0.67591,0.67606,154900000.0
2005-07-05 18:12:00,0.6759,0.6765,0.67578,0.67636,175999998.0
2005-07-05 18:13:00,0.67647,0.67666,0.67617,0.67627,103400000.0
2005-07-05 18:14:00,0.67598,0.67642,0.67597,0.67632,103200000.0
2005-07-05 18:15:00,0.6765,0.67661,0.67609,0.67649,249600001.0
2005-07-05 18:16:00,0.67655,0.6766,0.67626,0.6765,407700000.0
2005-07-05 18:17:00,0.67643,0.67643,0.67585,0.67594,231800002.0
2005-07-05 18:18:00,0.67587,0.67646,0.67587,0.67604,454200000.0
2005-07-05 18:19:00,0.67592,0.67617,0.67571,0.67571,333199999.0
2005-07-05 18:20:00,0.67573,0.67587,0.67538,0.6757,209700001.0
2005-07-05 18:21:00,0.67559,0.67599,0.6754,0.67556,239000000.0
2005-07-05 18:22:00,0.67555,0.67571,0.67524,0.67538,211500003.0
2005-07-05 18:23:00,0.67532,0.67563,0.67522,0.67563,382199997.0
2005-07-05 18:24:00,0.67558,0.67572,0.67521,0.67538,218299998.0
2005-07-05 18:25:00,0.67532,0.67549,0.67508,0.67532,202700001.0
2005-07-05 18:26:00,0.67528,0.67554,0.67514,0.6755,223799998.0
2005-07-05 18:27:00,0.67555,0.67565,0.67522,0.67526,328400001.0
2005-07-05 18:28:00,0.67534,0.67573,0.67523,0.67533,175800000.0
2005-07-05 18:29:00,0.67538,0.67569,0.67525,0.67534,348899998.0
2005-07-05 18:30:00,0.67531,0.67582,0.67521,0.6756,186699999.0
2005-07-05 18:31:00,0.67567,0.67577,0.67543,0.67558,300399997.0
2005-07-05 18:32:00,0.6756,0.67567,0.67538,0.67555,93299999.0
2005-07-05 18:33:00,0.6756,0.67567,0.67528,0.67558,239699998.0
2005-07-05 18:34:00,0.67554,0.6756,0.67498,0.67535,241699997.0
2005-07-05 18:35:00,0.67529,0.6754,0.67492,0.67493,279600001.0
2005-07-05 18:36:00,0.67508,0.67546,0.67495,0.67517,197400000.0
2005-07-05 18:37:00,0.67514,0.6755,0.67498,0.6755,121299999.0
2005-07-05 18:38:00,0.67553,0.67553,0.67489,0.67517,308100004.0
2005-07-05 18:39:00,0.67503,0.67542,0.67498,0.67517,473399998.0
2005-07-05 18:40:00,0.67511,0.67555,0.6749,0.67533,201400002.0
2005-07-05 18:41:00,0.67517,0.67564,0.67503,0.67529,237400000.0
2005-07-05 18:42:00,0.67546,0.67562,0.67515,0.67537,230699998.0
2005-07-05 18:43:00,0.67543,0.67565,0.67523,0.67542,719899999.0
2005-07-05 18:44:00,0.67533,0.67569,0.67526,0.6756,310699999.0
2005-07-05 18:45:00,0.67558,0.6757,0.67524,0.67552,478999998.0
2005-07-05 18:46:00,0.67546,0.67557,0.67515,0.67543,265099999.0
2005-07-05 18:47:00,0.67538,0.67565,0.67523,0.6756,261700000.0
2005-07-05 18:48:00,0.67561,0.67572,0.6753,0.67545,178500000.0
2005-07-05 18:49:00,0.67531,0.67566,0.67531,0.67549,200799999.0
2005-07-05 18:50:00,0.67537,0.67559,0.67516,0.6754,146899999.0
2005-07-05 18:51:00,0.67535,0.67548,0.67516,0.67529,163199999.0
2005-07-05 18:52:00,0.67547,0.67561,0.6754,0.67557,226199999.0
2005-07-05 18:53:00,0.67552,0.67555,0.67527,0.67555,184499999.0
2005-07-05 18:54:00,0.67544,0.67544,0.67529,0.67538,81999999.0
2005-07-05 18:55:00,0.67539,0.67563,0.67521,0.67531,196600002.0
2005-07-05 18:56:00,0.67539,0.67566,0.67521,0.6755,152899999.0
2005-07-05 18:57:00,0.67551,0.67555,0.67527,0.67531,123399999.0
2005-07-05 18:58:00,0.67534,0.6756,0.67527,0.67535,164000000.0
2005-07-05 18:59:00,0.67529,0.67547,0.67483,0.67534,276499999.0
2005-07-05 19:00:00,0.67538,0.67564,0.67507,0.67519,140700000.0
2005-07-05 19:01:00,0.6753,0.67556,0.67513,0.67514,126399998.0
2005-07-05 19:02:00,0.67535,0.67542,0.67499,0.67509,111500000.0
2005-07-05 19:03:00,0.67514,0.67565,0.67514,0.67532,304499997.0
2005-07-05 19:04:00,0.67539,0.67565,0.67523,0.67529,272599998.0
2005-07-05 19:05:00,0.67532,0.67556,0.67526,0.67533,137800000.0
2005-07-05 19:06:00,0.6756,0.6756,0.67524,0.67556,324700002.0
2005-07-05 19:07:00,0.67539,0.67573,0.67519,0.67537,340099997.0
2005-07-05 19:08:00,0.67555,0.67562,0.67526,0.67553,191199999.0
2005-07-05 19:09:00,0.67548,0.67561,0.6752,0.67535,179000000.0
2005-07-05 19:10:00,0.67541,0.67554,0.67537,0.67538,81200000.0
2005-07-05 19:11:00,0.67548,0.67564,0.67544,0.67551,263500003.0
2005-07-05 19:12:00,0.67545,0.67562,0.67528,0.67557,167499999.0
2005-07-05 19:13:00,0.67553,0.67562,0.67539,0.67555,140399999.0
2005-07-05 19:14:00,0.67558,0.67569,0.6755,0.6756,198999996.0
2005-07-05 19:15:00,0.67553,0.67597,0.67543,0.67566,159300001.0
2005-07-05 19:16:00,0.67608,0.6762,0.67583,0.67591,174200001.0
2005-07-05 19:17:00,0.67589,0.67607,0.67557,0.6757,108799999.0
2005-07-05 19:18:00,0.67576,0.67589,0.67548,0.67558,138099999.0
2005-07-05 19:19:00,0.67574,0.67591,0.67554,0.67591,136900000.0
2005-07-05 19:20:00,0.67591,0.676,0.67543,0.67552,130100000.0
2005-07-05 19:21:00,0.67558,0.67591,0.67558,0.67567,222599999.0
2005-07-05 19:22:00,0.6757,0.67593,0.67531,0.67553,200399998.0
2005-07-05 19:23:00,0.67544,0.67584,0.67544,0.67583,101400000.0
2005-07-05 19:24:00,0.67589,0.67594,0.6757,0.67572,104000000.0
2005-07-05 19:25:00,0.6757,0.67593,0.67566,0.67575,170899996.0
2005-07-05 19:26:00,0.67592,0.67608,0.67565,0.67575,97400000.0
2005-07-05 19:27:00,0.67575,0.67629,0.67548,0.6758,243299999.0
2005-07-05 19:28:00,0.67621,0.67621,0.6756,0.6759,195499998.0
2005-07-05 19:29:00,0.67602,0.67602,0.67575,0.67583,131700000.0
2005-07-05 19:30:00,0.67598,0.67603,0.67588,0.67599,152300000.0
2005-07-05 19:31:00,0.676,0.676,0.67564,0.67576,175199998.0
2005-07-05 19:32:00,0.67568,0.676,0.67553,0.67587,201200003.0
2005-07-05 19:33:00,0.6755,0.67611,0.6755,0.67603,139900002.0
2005-07-05 19:34:00,0.67595,0.67621,0.67574,0.6761,278000000.0
2005-07-05 19:35:00,0.67616,0.67648,0.67602,0.67614,195599998.0
2005-07-05 19:36:00,0.67611,0.67637,0.67587,0.67595,256700000.0
2005-07-05 19:37:00,0.676,0.67645,0.67598,0.67617,172900003.0
2005-07-05 19:38:00,0.67629,0.67645,0.67615,0.67615,169899997.0
2005-07-05 19:39:00,0.6763,0.6765,0.67605,0.67621,289099998.0
2005-07-05 19:40:00,0.67632,0.67654,0.67611,0.67624,145000000.0
2005-07-05 19:41:00,0.67629,0.67652,0.67617,0.67629,150600001.0
2005-07-05 19:42:00,0.67632,0.67641,0.67616,0.67641,123700000.0
2005-07-05 19:43:00,0.67635,0.6764,0.67595,0.67595,158499997.0
2005-07-05 19:44:00,0.67641,0.67643,0.67616,0.67616,149499999.0
2005-07-05 19:45:00,0.67619,0.67644,0.67596,0.67602,148700001.0
2005-07-05 19:46:00,0.67606,0.6765,0.67604,0.67626,288999999.0
2005-07-05 19:47:00,0.67632,0.67637,0.67605,0.67605,132299999.0
2005-07-05 19:48:00,0.67604,0.67656,0.67594,0.67594,183900002.0
2005-07-05 19:49:00,0.67585,0.67628,0.67573,0.67594,221300002.0
2005-07-05 19:50:00,0.6759,0.67625,0.6758,0.676,218099998.0
2005-07-05 19:51:00,0.67603,0.67617,0.67588,0.67597,263100001.0
2005-07-05 19:52:00,0.67585,0.67613,0.67574,0.67594,205300001.0
2005-07-05 19:53:00,0.67592,0.67614,0.67571,0.6759,205300001.0
2005-07-05 19:54:00,0.6757,0.67609,0.6757,0.67588,224700000.0
2005-07-05 19:55:00,0.67578,0.67624,0.67578,0.67583,223100000.0
2005-07-05 19:56:00,0.67577,0.67601,0.67569,0.67587,416799994.0
2005-07-05 19:57:00,0.67587,0.67612,0.67571,0.67591,207000001.0
2005-07-05 19:58:00,0.67604,0.67607,0.67577,0.67594,279299998.0
2005-07-05 19:59:00,0.67596,0.67604,0.67568,0.67575,167699999.0
2005-07-05 20:00:00,0.67576,0.67595,0.67552,0.6756,430200003.0
2005-07-05 20:01:00,0.67565,0.67605,0.67565,0.67583,163300000.0
2005-07-05 20:02:00,0.67585,0.67603,0.67571,0.67571,91099998.0
2005-07-05 20:03:00,0.6759,0.67597,0.67572,0.67585,146100001.0
2005-07-05 20:04:00,0.67578,0.6761,0.6757,0.6761,239300000.0
2005-07-05 20:05:00,0.67619,0.67619,0.67584,0.67602,288700000.0
2005-07-05 20:06:00,0.67599,0.67608,0.67584,0.67602,378999998.0
2005-07-05 20:07:00,0.67595,0.6763,0.67595,0.67621,152199999.0
2005-07-05 20:08:00,0.67623,0.67651,0.67621,0.67641,81900000.0
2005-07-05 20:09:00,0.67658,0.67685,0.67615,0.67653,297999999.0
2005-07-05 20:10:00,0.6766,0.6769,0.67658,0.67668,213000000.0
2005-07-05 20:11:00,0.6765,0.67663,0.67616,0.67663,152500000.0
2005-07-05 20:12:00,0.6765,0.67665,0.67627,0.6763,115500000.0
2005-07-05 20:13:00,0.67635,0.67636,0.67577,0.67602,126699999.0
2005-07-05 20:14:00,0.67607,0.67666,0.67588,0.67666,210900001.0
2005-07-05 20:15:00,0.6763,0.67661,0.67584,0.67591,141400002.0
2005-07-05 20:16:00,0.67588,0.67628,0.67588,0.6762,455100003.0
2005-07-05 20:17:00,0.67609,0.6762,0.67591,0.67615,343899995.0
2005-07-05 20:18:00,0.67611,0.67626,0.67587,0.67597,157200000.0
2005-07-05 20:19:00,0.67639,0.67669,0.67602,0.6763,151399997.0
2005-07-05 20:20:00,0.67648,0.67667,0.67619,0.67631,160399998.0
2005-07-05 20:21:00,0.67626,0.6766,0.67615,0.67644,187700000.0
2005-07-05 20:22:00,0.67644,0.67659,0.67631,0.67641,233600002.0
2005-07-05 20:23:00,0.67653,0.67672,0.67621,0.67633,159299999.0
2005-07-05 20:24:00,0.6764,0.67656,0.67616,0.67653,170599999.0
2005-07-05 20:25:00,0.67658,0.67661,0.67639,0.6765,228200000.0
2005-07-05 20:26:00,0.67651,0.67657,0.67641,0.6765,151500000.0
2005-07-05 20:27:00,0.67658,0.67701,0.6764,0.6766,158000001.0
2005-07-05 20:28:00,0.6766,0.67676,0.67635,0.67635,94400001.0
2005-07-05 20:29:00,0.67672,0.67682,0.67632,0.67647,317500002.0
2005-07-05 20:30:00,0.67657,0.67662,0.67626,0.67636,318799998.0
2005-07-05 20:31:00,0.67641,0.67679,0.67624,0.67647,232800000.0
2005-07-05 20:32:00,0.67651,0.67668,0.67648,0.67648,144200000.0
2005-07-05 20:33:00,0.67647,0.6765,0.67622,0.67622,214299999.0
2005-07-05 20:34:00,0.67632,0.67668,0.67622,0.67622,194700001.0
2005-07-05 20:35:00,0.67635,0.6765,0.67626,0.67648,109200000.0
2005-07-05 20:36:00,0.67662,0.67668,0.67633,0.67651,261900000.0
2005-07-05 20:37:00,0.6764,0.67668,0.67638,0.67668,300800002.0
2005-07-05 20:38:00,0.67649,0.67662,0.6763,0.67655,189300000.0
2005-07-05 20:39:00,0.67667,0.67667,0.67635,0.67638,80000000.0
2005-07-05 20:40:00,0.67686,0.67698,0.67641,0.67673,270200000.0
2005-07-05 20:41:00,0.67698,0.67705,0.67665,0.67688,184100001.0
2005-07-05 20:42:00,0.67695,0.67697,0.67665,0.6767,203500003.0
2005-07-05 20:43:00,0.67668,0.67707,0.67659,0.67706,173400002.0
2005-07-05 20:44:00,0.67698,0.67698,0.67673,0.67679,69799999.0
2005-07-05 20:45:00,0.67679,0.67692,0.67659,0.67683,106999998.0
2005-07-05 20:46:00,0.6769,0.6769,0.67663,0.6767,149599997.0
2005-07-05 20:47:00,0.67673,0.67685,0.67656,0.67685,175200004.0
2005-07-05 20:48:00,0.67679,0.67697,0.6766,0.67686,212299998.0
2005-07-05 20:49:00,0.67673,0.67688,0.67646,0.67679,195199998.0
2005-07-05 20:50:00,0.67686,0.67686,0.67656,0.67668,221100001.0
2005-07-05 20:51:00,0.67665,0.67682,0.67626,0.67643,112100000.0
2005-07-05 20:52:00,0.67632,0.67679,0.67611,0.6763,231700002.0
2005-07-05 20:53:00,0.67623,0.67664,0.67623,0.67664,423899999.0
2005-07-05 20:54:00,0.67666,0.67666,0.67628,0.67653,276799996.0
2005-07-05 20:55:00,0.67651,0.67669,0.67634,0.6764,129799998.0
2005-07-05 20:56:00,0.67641,0.67667,0.67611,0.67658,217799997.0
2005-07-05 20:57:00,0.6766,0.67662,0.67639,0.67639,102999999.0
2005-07-05 20:58:00,0.67629,0.67659,0.67604,0.67642,341799996.0
2005-07-05 20:59:00,0.67624,0.67643,0.67561,0.6761,254000000.0
2005-07-05 21:00:00,0.67579,0.6761,0.67533,0.67609,248799999.0
2005-07-05 21:01:00,0.67606,0.67652,0.67605,0.67608,147499999.0
2005-07-05 21:02:00,0.67584,0.67643,0.67584,0.67616,153499998.0
2005-07-05 21:03:00,0.67632,0.67649,0.67606,0.67639,226400001.0
2005-07-05 21:04:00,0.67614,0.6763,0.67546,0.67584,153900002.0
2005-07-05 21:05:00,0.67604,0.67638,0.67589,0.67638,188799999.0
2005-07-05 21:06:00,0.67639,0.67642,0.67604,0.67605,253799997.0
2005-07-05 21:07:00,0.67611,0.67648,0.67611,0.67618,158900001.0
2005-07-05 21:08:00,0.67625,0.67642,0.67606,0.67635,186600000.0
2005-07-05 21:09:00,0.67626,0.67661,0.67612,0.67631,236100002.0
2005-07-05 21:10:00,0.67635,0.67656,0.67618,0.67625,176600000.0
2005-07-05 21:11:00,0.67604,0.67644,0.67604,0.6764,114599999.0
2005-07-05 21:12:00,0.67635,0.67641,0.67611,0.67616,190100002.0
2005-07-05 21:13:00,0.67628,0.67634,0.67617,0.67625,151300001.0
2005-07-05 21:14:00,0.67637,0.67641,0.67607,0.67625,165799999.0
2005-07-05 21:15:00,0.67622,0.67658,0.67618,0.67625,309400001.0
2005-07-05 21:16:00,0.6764,0.67642,0.67605,0.67621,184099999.0
2005-07-05 21:17:00,0.67614,0.67649,0.67598,0.67634,259100001.0
2005-07-05 21:18:00,0.67633,0.67645,0.67608,0.67627,270100001.0
2005-07-05 21:19:00,0.67636,0.67644,0.67616,0.67627,238899997.0
2005-07-05 21:20:00,0.6763,0.6763,0.67605,0.67613,339700000.0
2005-07-05 21:21:00,0.67624,0.67637,0.67604,0.67604,150400000.0
2005-07-05 21:22:00,0.67614,0.67637,0.67613,0.67636,170499999.0
2005-07-05 21:23:00,0.67629,0.67629,0.67573,0.67588,248799997.0
2005-07-05 21:24:00,0.676,0.67621,0.67582,0.67602,113999999.0
2005-07-05 21:25:00,0.67608,0.67628,0.67553,0.67622,208100002.0
2005-07-05 21:26:00,0.67606,0.67669,0.676,0.67607,220800004.0
2005-07-05 21:27:00,0.67618,0.67674,0.67605,0.67629,162800000.0
2005-07-05 21:28:00,0.67635,0.67643,0.67615,0.67634,81700000.0
2005-07-05 21:29:00,0.67638,0.67644,0.67602,0.67621,234100001.0
2005-07-05 21:30:00,0.67584,0.67624,0.67555,0.67624,196000000.0
2005-07-05 21:31:00,0.6762,0.67628,0.67569,0.67569,94400001.0
2005-07-05 21:32:00,0.67624,0.67624,0.67594,0.67594,147900001.0
2005-07-05 21:33:00,0.67627,0.67642,0.67594,0.67594,191200001.0
2005-07-05 21:34:00,0.67592,0.67639,0.67578,0.67593,158700001.0
2005-07-05 21:35:00,0.67585,0.67636,0.67585,0.67596,300000000.0
2005-07-05 21:36:00,0.67612,0.67626,0.67582,0.67617,302599995.0
2005-07-05 21:37:00,0.67599,0.67625,0.67598,0.67611,227499998.0
2005-07-05 21:38:00,0.67609,0.67667,0.67599,0.67659,95099999.0
2005-07-05 21:39:00,0.6765,0.6765,0.67596,0.67644,145399999.0
2005-07-05 21:40:00,0.67653,0.6767,0.67627,0.67655,276999999.0
2005-07-05 21:41:00,0.67644,0.67648,0.67605,0.6764,251600000.0
2005-07-05 21:42:00,0.67655,0.67659,0.67605,0.67619,152999999.0
2005-07-05 21:43:00,0.67624,0.67639,0.67597,0.67624,111999998.0
2005-07-05 21:44:00,0.67632,0.67634,0.6758,0.6758,154099999.0
2005-07-05 21:45:00,0.6759,0.67621,0.6758,0.67612,146400000.0
2005-07-05 21:46:00,0.67611,0.67634,0.67596,0.67607,177699999.0
2005-07-05 21:47:00,0.67619,0.67635,0.67607,0.67629,159900000.0
2005-07-05 21:48:00,0.67636,0.67636,0.67601,0.67608,93899999.0
2005-07-05 21:49:00,0.67616,0.67643,0.67616,0.67627,85900000.0
2005-07-05 21:50:00,0.67635,0.67641,0.67614,0.67629,170300001.0
2005-07-05 21:51:00,0.67627,0.6764,0.67607,0.67615,279200000.0
2005-07-05 21:52:00,0.67627,0.67636,0.67596,0.67615,131600000.0
2005-07-05 21:53:00,0.67613,0.67626,0.67582,0.67616,112799999.0
2005-07-05 21:54:00,0.67617,0.67617,0.67589,0.67594,142600002.0
2005-07-05 21:55:00,0.67602,0.67625,0.67602,0.67619,144700000.0
2005-07-05 21:56:00,0.67626,0.67638,0.67605,0.67605,157899999.0
2005-07-05 21:57:00,0.67598,0.67629,0.67598,0.67621,143200000.0
2005-07-05 21:58:00,0.67618,0.67634,0.67618,0.67634,152200002.0
2005-07-05 21:59:00,0.6763,0.67657,0.67609,0.67615,145400000.0
2005-07-05 22:00:00,0.67656,0.67664,0.67613,0.67625,160999999.0
2005-07-05 22:01:00,0.67623,0.67648,0.67611,0.67634,141599999.0
2005-07-05 22:02:00,0.67636,0.67646,0.6761,0.67627,163000002.0
2005-07-05 22:03:00,0.67635,0.67646,0.67608,0.67615,133000002.0
2005-07-05 22:04:00,0.67608,0.67644,0.67608,0.67621,99500002.0
2005-07-05 22:05:00,0.67612,0.6765,0.67612,0.6765,229199999.0
2005-07-05 22:06:00,0.6761,0.6766,0.67563,0.67607,169800000.0
2005-07-05 22:07:00,0.67615,0.67646,0.67609,0.67617,235400002.0
2005-07-05 22:08:00,0.67627,0.67638,0.67602,0.67638,164699998.0
2005-07-05 22:09:00,0.67642,0.67649,0.67612,0.67642,120000000.0
2005-07-05 22:10:00,0.6763,0.6764,0.67611,0.67636,173699996.0
2005-07-05 22:11:00,0.67646,0.6766,0.67617,0.67635,211799998.0
2005-07-05 22:12:00,0.67615,0.6765,0.67602,0.6765,243000001.0
2005-07-05 22:13:00,0.67651,0.67653,0.67626,0.6764,109000002.0
2005-07-05 22:14:00,0.67645,0.67645,0.67598,0.67641,130699999.0
2005-07-05 22:15:00,0.67642,0.67654,0.67612,0.67631,148899999.0
2005-07-05 22:16:00,0.67616,0.67633,0.67601,0.67601,100000000.0
2005-07-05 22:17:00,0.67609,0.6764,0.67606,0.67617,158700001.0
2005-07-05 22:18:00,0.67609,0.67644,0.67604,0.67612,138099999.0
2005-07-05 22:19:00,0.67618,0.6763,0.67588,0.67602,193899997.0
2005-07-05 22:20:00,0.67605,0.67624,0.67604,0.67624,113900001.0
2005-07-05 22:21:00,0.67636,0.67637,0.67581,0.67621,113899999.0
2005-07-05 22:22:00,0.67604,0.67622,0.67592,0.67615,147799999.0
2005-07-05 22:23:00,0.67594,0.67622,0.67581,0.67622,121900000.0
2005-07-05 22:24:00,0.67618,0.67629,0.6757,0.6757,151799999.0
2005-07-05 22:25:00,0.67556,0.67612,0.67556,0.67591,152999999.0
2005-07-05 22:26:00,0.67596,0.67609,0.67562,0.67589,160500000.0
2005-07-05 22:27:00,0.67582,0.67627,0.67582,0.67618,189399998.0
2005-07-05 22:28:00,0.67616,0.67616,0.67569,0.67582,92699998.0
2005-07-05 22:29:00,0.67573,0.67613,0.67572,0.67605,79000000.0
2005-07-05 22:30:00,0.67607,0.6762,0.67578,0.67591,200200000.0
2005-07-05 22:31:00,0.67589,0.67615,0.67589,0.676,156999996.0
2005-07-05 22:32:00,0.67612,0.67627,0.67612,0.6762,109799999.0
2005-07-05 22:33:00,0.67615,0.67619,0.67578,0.67591,189399997.0
2005-07-05 22:34:00,0.67614,0.67627,0.67595,0.67618,140600000.0
2005-07-05 22:35:00,0.67619,0.67626,0.67595,0.67615,128400000.0
2005-07-05 22:36:00,0.67614,0.67625,0.676,0.67623,187799999.0
2005-07-05 22:37:00,0.6762,0.6762,0.67591,0.67598,129600000.0
2005-07-05 22:38:00,0.67589,0.67622,0.67556,0.67583,245799999.0
2005-07-05 22:39:00,0.67586,0.67629,0.67586,0.67629,122000001.0
2005-07-05 22:40:00,0.67629,0.67629,0.67564,0.67602,164800001.0
2005-07-05 22:41:00,0.67602,0.6761,0.67592,0.67607,143500002.0
2005-07-05 22:42:00,0.67611,0.67625,0.67592,0.67602,157200000.0
2005-07-05 22:43:00,0.67599,0.67626,0.67599,0.67626,275099995.0
2005-07-05 22:44:00,0.67622,0.67626,0.67601,0.67616,158800001.0
2005-07-05 22:45:00,0.67602,0.67612,0.67578,0.67604,247700002.0
2005-07-05 22:46:00,0.67608,0.67608,0.67575,0.676,246899998.0
2005-07-05 22:47:00,0.67605,0.67621,0.67579,0.67604,216900000.0
2005-07-05 22:48:00,0.67601,0.67617,0.67578,0.67613,155099999.0
2005-07-05 22:49:00,0.67606,0.67606,0.67577,0.67584,144799997.0
2005-07-05 22:50:00,0.67583,0.67618,0.67563,0.67605,291200000.0
2005-07-05 22:51:00,0.67595,0.67642,0.67594,0.67616,194499999.0
2005-07-05 22:52:00,0.67637,0.67639,0.67605,0.67613,171599998.0
2005-07-05 22:53:00,0.6762,0.67644,0.6762,0.67642,97600000.0
2005-07-05 22:54:00,0.6761,0.67636,0.67604,0.6763,117000002.0
2005-07-05 22:55:00,0.67647,0.67665,0.6761,0.6764,181000001.0
2005-07-05 22:56:00,0.67652,0.67673,0.67614,0.67667,206100002.0
2005-07-05 22:57:00,0.67658,0.67681,0.67608,0.67633,184499999.0
2005-07-05 22:58:00,0.67599,0.67642,0.67582,0.67617,143300002.0
2005-07-05 22:59:00,0.67586,0.67621,0.67581,0.67588,231399999.0
2005-07-05 23:00:00,0.67596,0.67613,0.67583,0.67585,146700000.0
2005-07-05 23:01:00,0.67584,0.67616,0.67584,0.67612,239500002.0
2005-07-05 23:02:00,0.67618,0.67618,0.67591,0.67591,88500000.0
2005-07-05 23:03:00,0.67607,0.67614,0.67565,0.6759,121299998.0
2005-07-05 23:04:00,0.676,0.67615,0.67577,0.67609,159699998.0
2005-07-05 23:05:00,0.67585,0.67594,0.67568,0.67585,167400002.0
2005-07-05 23:06:00,0.67599,0.67608,0.67585,0.67587,188000001.0
2005-07-05 23:07:00,0.67584,0.67617,0.67576,0.67576,199600001.0
2005-07-05 23:08:00,0.67602,0.6762,0.676,0.6761,183600000.0
2005-07-05 23:09:00,0.67616,0.67628,0.67601,0.67606,108800000.0
2005-07-05 23:10:00,0.67607,0.67617,0.67601,0.67614,187499997.0
2005-07-05 23:11:00,0.67597,0.67617,0.67585,0.67588,154900002.0
2005-07-05 23:12:00,0.67596,0.67609,0.67587,0.67609,73700000.0
2005-07-05 23:13:00,0.67604,0.67616,0.67573,0.6761,177500001.0
2005-07-05 23:14:00,0.67611,0.67616,0.67604,0.67616,87700001.0
2005-07-05 23:15:00,0.67611,0.67625,0.67578,0.67608,180699997.0
2005-07-05 23:16:00,0.6759,0.67613,0.67585,0.67608,84800001.0
2005-07-05 23:17:00,0.67621,0.67634,0.67607,0.67617,98500000.0
2005-07-05 23:18:00,0.67614,0.67614,0.67568,0.676,78800000.0
2005-07-05 23:19:00,0.67605,0.67607,0.67595,0.67595,152300000.0
2005-07-05 23:20:00,0.67598,0.67623,0.67598,0.67613,207700000.0
2005-07-05 23:21:00,0.6761,0.67617,0.67574,0.67575,104600000.0
2005-07-05 23:22:00,0.67604,0.67612,0.67584,0.67607,159000001.0
2005-07-05 23:23:00,0.6759,0.67606,0.67573,0.67573,92799999.0
2005-07-05 23:24:00,0.67578,0.67607,0.67578,0.67592,123600001.0
2005-07-05 23:25:00,0.67599,0.6763,0.67574,0.6763,141600000.0
2005-07-05 23:26:00,0.67621,0.67625,0.67597,0.67614,211600001.0
2005-07-05 23:27:00,0.67622,0.6763,0.67608,0.67625,162900001.0
2005-07-05 23:28:00,0.67629,0.67652,0.67605,0.67605,124900000.0
2005-07-05 23:29:00,0.67615,0.6762,0.67578,0.67618,133900000.0
2005-07-05 23:30:00,0.67626,0.67626,0.67605,0.67607,150500002.0
2005-07-05 23:31:00,0.67615,0.67634,0.67595,0.67623,95700000.0
2005-07-05 23:32:00,0.67632,0.67632,0.6761,0.67621,94399999.0
2005-07-05 23:33:00,0.67611,0.6763,0.67605,0.67617,123499998.0
2005-07-05 23:34:00,0.67624,0.6763,0.67603,0.67624,172800002.0
2005-07-05 23:35:00,0.67624,0.67639,0.67609,0.67637,288599997.0
2005-07-05 23:36:00,0.67612,0.67627,0.67593,0.67627,143600000.0
2005-07-05 23:37:00,0.6764,0.67641,0.67609,0.67614,82099998.0
2005-07-05 23:38:00,0.67614,0.67634,0.67595,0.67608,159800001.0
2005-07-05 23:39:00,0.67606,0.67656,0.67595,0.67656,132999998.0
2005-07-05 23:40:00,0.67625,0.67631,0.67618,0.67621,89499999.0
2005-07-05 23:41:00,0.67616,0.67629,0.6761,0.67625,134000001.0
2005-07-05 23:42:00,0.6764,0.6766,0.67622,0.67652,123700000.0
2005-07-05 23:43:00,0.67663,0.67663,0.6761,0.6761,109800000.0
2005-07-05 23:44:00,0.67617,0.6763,0.676,0.67618,161800000.0
2005-07-05 23:45:00,0.67632,0.67632,0.67592,0.67628,84299999.0
2005-07-05 23:46:00,0.67618,0.67624,0.67583,0.6759,161299999.0
2005-07-05 23:47:00,0.67584,0.67611,0.67571,0.6761,126499999.0
2005-07-05 23:48:00,0.6759,0.67616,0.67571,0.67598,119500000.0
2005-07-05 23:49:00,0.67602,0.67602,0.67581,0.67587,200900001.0
2005-07-05 23:50:00,0.67589,0.67598,0.67555,0.67592,87100000.0
2005-07-05 23:51:00,0.67585,0.67597,0.67572,0.6759,134099999.0
2005-07-05 23:52:00,0.67592,0.67622,0.67587,0.6761,138900000.0
2005-07-05 23:53:00,0.67602,0.67605,0.67595,0.67605,118399999.0
2005-07-05 23:54:00,0.67589,0.67608,0.67577,0.67596,178200002.0
2005-07-05 23:55:00,0.67601,0.67608,0.67591,0.67594,90700000.0
2005-07-05 23:56:00,0.67603,0.67603,0.67584,0.67592,166200001.0
2005-07-05 23:57:00,0.67584,0.67609,0.67577,0.67605,145399999.0
2005-07-05 23:58:00,0.67606,0.6761,0.67596,0.67604,92799999.0
2005-07-05 23:59:00,0.67602,0.67604,0.67561,0.676,170999998.0
2005-07-06 00:00:00,0.67608,0.67611,0.67577,0.67607,191600002.0
2005-07-06 00:01:00,0.67588,0.67616,0.67581,0.67603,126799998.0
2005-07-06 00:02:00,0.67608,0.67616,0.67602,0.67602,107600001.0
2005-07-06 00:03:00,0.67608,0.67614,0.67594,0.67607,163399998.0
2005-07-06 00:04:00,0.67616,0.67616,0.67579,0.67591,133100001.0
2005-07-06 00:05:00,0.67593,0.67617,0.6758,0.6758,140799998.0
2005-07-06 00:06:00,0.67591,0.67615,0.67582,0.67605,107200002.0
2005-07-06 00:07:00,0.67604,0.67613,0.67596,0.67608,161899999.0
2005-07-06 00:08:00,0.676,0.67611,0.67583,0.67602,135499998.0
2005-07-06 00:09:00,0.67607,0.67616,0.67606,0.67616,91000001.0
2005-07-06 00:10:00,0.67606,0.67609,0.6759,0.67604,202199998.0
2005-07-06 00:11:00,0.67591,0.67623,0.6756,0.67612,202599999.0
2005-07-06 00:12:00,0.67625,0.67635,0.67615,0.67633,145400000.0
2005-07-06 00:13:00,0.67632,0.67647,0.67615,0.67636,161399999.0
2005-07-06 00:14:00,0.6763,0.67638,0.67593,0.67628,138099998.0
2005-07-06 00:15:00,0.67609,0.67624,0.67601,0.67601,94800000.0
2005-07-06 00:16:00,0.67596,0.67637,0.67596,0.67626,90900000.0
2005-07-06 00:17:00,0.67624,0.67645,0.67621,0.67634,181499999.0
2005-07-06 00:18:00,0.67634,0.67635,0.67623,0.6763,150300001.0
2005-07-06 00:19:00,0.67643,0.67652,0.67632,0.67652,86000001.0
2005-07-06 00:20:00,0.67646,0.67673,0.6764,0.6765,116699998.0
2005-07-06 00:21:00,0.67643,0.67706,0.67615,0.67642,200700004.0
2005-07-06 00:22:00,0.67646,0.67687,0.67646,0.67679,72900000.0
2005-07-06 00:23:00,0.67684,0.67701,0.67684,0.6769,154200000.0
2005-07-06 00:24:00,0.67692,0.67697,0.67682,0.67692,97999998.0
2005-07-06 00:25:00,0.67703,0.67703,0.67675,0.67688,200200001.0
2005-07-06 00:26:00,0.67694,0.67716,0.67686,0.67694,173599996.0
2005-07-06 00:27:00,0.6772,0.67732,0.67705,0.67731,161199999.0
2005-07-06 00:28:00,0.67713,0.67735,0.67703,0.67731,146900000.0
2005-07-06 00:29:00,0.67723,0.67733,0.67715,0.67729,152800000.0
2005-07-06 00:30:00,0.67752,0.67752,0.67711,0.67741,119999999.0
2005-07-06 00:31:00,0.67746,0.6778,0.67746,0.67748,172299999.0
2005-07-06 00:32:00,0.67728,0.67759,0.67723,0.67757,197600000.0
2005-07-06 00:33:00,0.67757,0.6778,0.67734,0.67769,156900002.0
2005-07-06 00:34:00,0.67746,0.67749,0.67738,0.67743,125599999.0
2005-07-06 00:35:00,0.67733,0.6777,0.67716,0.67742,133000001.0
2005-07-06 00:36:00,0.6775,0.67751,0.67692,0.67729,232499999.0
2005-07-06 00:37:00,0.6776,0.6776,0.6769,0.67732,178000001.0
2005-07-06 00:38:00,0.67736,0.67737,0.67694,0.67709,101399997.0
2005-07-06 00:39:00,0.67728,0.67728,0.67673,0.67709,245200000.0
2005-07-06 00:40:00,0.67698,0.6772,0.67669,0.67712,135999998.0
2005-07-06 00:41:00,0.67714,0.67746,0.67695,0.67718,180100003.0
2005-07-06 00:42:00,0.67724,0.67741,0.67713,0.6773,133800000.0
2005-07-06 00:43:00,0.67703,0.67743,0.67702,0.67743,131899997.0
2005-07-06 00:44:00,0.67744,0.6775,0.67716,0.6773,192300001.0
2005-07-06 00:45:00,0.67715,0.67739,0.67713,0.67731,185999999.0
2005-07-06 00:46:00,0.67736,0.67752,0.67726,0.67743,186799997.0
2005-07-06 00:47:00,0.67752,0.67756,0.67722,0.67756,75500000.0
2005-07-06 00:48:00,0.67766,0.67774,0.67733,0.67759,177300002.0
2005-07-06 00:49:00,0.67762,0.67768,0.67725,0.6775,101900000.0
2005-07-06 00:50:00,0.67755,0.67755,0.67717,0.67738,116399999.0
2005-07-06 00:51:00,0.67748,0.67772,0.67739,0.67755,133800001.0
2005-07-06 00:52:00,0.67747,0.67751,0.67741,0.67742,158499998.0
2005-07-06 00:53:00,0.67742,0.67754,0.6773,0.67737,134000000.0
2005-07-06 00:54:00,0.67736,0.6776,0.67706,0.67758,152799999.0
2005-07-06 00:55:00,0.67764,0.6777,0.67754,0.6777,131300000.0
2005-07-06 00:56:00,0.67768,0.67772,0.67753,0.67767,250099999.0
2005-07-06 00:57:00,0.67759,0.67791,0.67755,0.67791,134799999.0
2005-07-06 00:58:00,0.67781,0.67834,0.67781,0.67808,141100000.0
2005-07-06 00:59:00,0.67804,0.67804,0.67751,0.67802,128100001.0
2005-07-06 01:00:00,0.678,0.678,0.67761,0.67769,68500001.0
2005-07-06 01:01:00,0.67773,0.67809,0.67771,0.67787,143800000.0
2005-07-06 01:02:00,0.6778,0.67829,0.67756,0.6778,136199997.0
2005-07-06 01:03:00,0.6778,0.67823,0.6778,0.67805,142299999.0
2005-07-06 01:04:00,0.67771,0.67836,0.67771,0.67825,114200000.0
2005-07-06 01:05:00,0.67822,0.67831,0.67788,0.67788,87500000.0
2005-07-06 01:06:00,0.67772,0.6781,0.67765,0.67785,234200005.0
2005-07-06 01:07:00,0.67804,0.67807,0.67761,0.67805,136299999.0
2005-07-06 01:08:00,0.67782,0.67813,0.67769,0.67783,111300000.0
2005-07-06 01:09:00,0.67775,0.67806,0.67763,0.67782,179899999.0
2005-07-06 01:10:00,0.67784,0.67794,0.67772,0.67781,162900000.0
2005-07-06 01:11:00,0.6778,0.67805,0.67768,0.6779,125900001.0
2005-07-06 01:12:00,0.67782,0.67808,0.6776,0.67779,219700000.0
2005-07-06 01:13:00,0.67792,0.67805,0.67767,0.67795,162199999.0
2005-07-06 01:14:00,0.67789,0.67822,0.67787,0.67809,99800000.0
2005-07-06 01:15:00,0.6782,0.67824,0.67782,0.67807,139999999.0
2005-07-06 01:16:00,0.67803,0.67807,0.67758,0.67779,72300000.0
2005-07-06 01:17:00,0.67778,0.67788,0.67766,0.67783,153599998.0
2005-07-06 01:18:00,0.67755,0.67809,0.67747,0.67789,165200001.0
2005-07-06 01:19:00,0.67789,0.67794,0.67762,0.67773,89000000.0
2005-07-06 01:20:00,0.67761,0.67786,0.67752,0.67757,162599997.0
2005-07-06 01:21:00,0.67756,0.67786,0.67756,0.67782,93500000.0
2005-07-06 01:22:00,0.67746,0.67779,0.67741,0.67765,65500000.0
2005-07-06 01:23:00,0.67758,0.67778,0.67758,0.67774,133400000.0
2005-07-06 01:24:00,0.67781,0.67784,0.67733,0.67759,114800001.0
2005-07-06 01:25:00,0.67754,0.6779,0.67749,0.67786,135100002.0
2005-07-06 01:26:00,0.67776,0.67809,0.67766,0.67798,164800002.0
2005-07-06 01:27:00,0.67767,0.67782,0.67753,0.67753,96300000.0
2005-07-06 01:28:00,0.67772,0.67784,0.6776,0.6776,223600001.0
2005-07-06 01:29:00,0.67768,0.67783,0.67759,0.67772,93600001.0
2005-07-06 01:30:00,0.67768,0.67785,0.67744,0.6776,104500000.0
2005-07-06 01:31:00,0.6776,0.6778,0.67757,0.67772,155700000.0
2005-07-06 01:32:00,0.67764,0.67794,0.67754,0.6776,171799999.0
2005-07-06 01:33:00,0.67763,0.67821,0.67758,0.67798,159799996.0
2005-07-06 01:34:00,0.67812,0.67824,0.6779,0.67812,87300000.0
2005-07-06 01:35:00,0.67822,0.67822,0.67795,0.67802,181099999.0
2005-07-06 01:36:00,0.67791,0.6781,0.67762,0.67785,164800000.0
2005-07-06 01:37:00,0.67778,0.67826,0.67776,0.67807,70200000.0
2005-07-06 01:38:00,0.67798,0.67805,0.67783,0.67797,113399999.0
2005-07-06 01:39:00,0.678,0.67811,0.67777,0.67782,129799999.0
2005-07-06 01:40:00,0.67792,0.67818,0.67766,0.67766,173599999.0
2005-07-06 01:41:00,0.67781,0.67809,0.6774,0.6776,180900002.0
2005-07-06 01:42:00,0.67772,0.6778,0.6774,0.67776,170500000.0
2005-07-06 01:43:00,0.67758,0.67789,0.67751,0.67757,122899998.0
2005-07-06 01:44:00,0.67763,0.67787,0.67763,0.67787,69599998.0
2005-07-06 01:45:00,0.67781,0.67796,0.67761,0.67761,121499998.0
2005-07-06 01:46:00,0.67771,0.67823,0.67771,0.67804,174000001.0
2005-07-06 01:47:00,0.67801,0.67801,0.6777,0.67788,185300002.0
2005-07-06 01:48:00,0.6779,0.67802,0.67773,0.67773,99900000.0
2005-07-06 01:49:00,0.67777,0.67801,0.6776,0.67789,197400000.0
2005-07-06 01:50:00,0.67784,0.67803,0.67772,0.6778,141099999.0
2005-07-06 01:51:00,0.67771,0.6779,0.67761,0.67761,140800000.0
2005-07-06 01:52:00,0.67755,0.67778,0.67733,0.67767,131300000.0
2005-07-06 01:53:00,0.67775,0.6778,0.6775,0.6775,185599999.0
2005-07-06 01:54:00,0.67768,0.67778,0.67748,0.67778,160099999.0
2005-07-06 01:55:00,0.67767,0.67773,0.67716,0.67763,169700001.0
2005-07-06 01:56:00,0.6774,0.67758,0.67712,0.67712,129200002.0
2005-07-06 01:57:00,0.6771,0.67732,0.67698,0.67726,177800002.0
2005-07-06 01:58:00,0.6775,0.67755,0.67714,0.6774,136600001.0
2005-07-06 01:59:00,0.67736,0.67763,0.67713,0.67737,142900000.0
2005-07-06 02:00:00,0.67739,0.6776,0.67719,0.67744,111700000.0
2005-07-06 02:01:00,0.67723,0.67759,0.67723,0.67749,118099999.0
2005-07-06 02:02:00,0.67774,0.67796,0.67749,0.67796,146800001.0
2005-07-06 02:03:00,0.67743,0.67815,0.67743,0.67801,101400001.0
2005-07-06 02:04:00,0.67797,0.6782,0.67786,0.67811,106799999.0
2005-07-06 02:05:00,0.678,0.678,0.6775,0.67786,112300000.0
2005-07-06 02:06:00,0.67779,0.67819,0.67779,0.67818,101000000.0
2005-07-06 02:07:00,0.67823,0.67829,0.67815,0.67815,89999998.0
2005-07-06 02:08:00,0.67795,0.67801,0.67769,0.67801,50400000.0
2005-07-06 02:09:00,0.67809,0.67814,0.67798,0.67798,48200001.0
2005-07-06 02:10:00,0.67792,0.67838,0.67787,0.67835,63600000.0
2005-07-06 02:11:00,0.67812,0.67844,0.67794,0.6784,69800000.0
2005-07-06 02:12:00,0.6782,0.67824,0.67811,0.67824,66100000.0
2005-07-06 02:13:00,0.67811,0.67851,0.67809,0.67827,155100000.0
2005-07-06 02:14:00,0.67837,0.67844,0.67809,0.67809,70199999.0
2005-07-06 02:15:00,0.67798,0.6782,0.67794,0.67808,136399998.0
2005-07-06 02:16:00,0.67798,0.67798,0.67782,0.67782,100800000.0
2005-07-06 02:17:00,0.67791,0.67811,0.67762,0.67785,113499999.0
2005-07-06 02:18:00,0.67773,0.67813,0.67773,0.67791,99600000.0
2005-07-06 02:19:00,0.6779,0.67835,0.6779,0.67802,68600000.0
2005-07-06 02:20:00,0.6781,0.6781,0.67768,0.67768,130400001.0
2005-07-06 02:21:00,0.67774,0.67805,0.67767,0.67793,109200001.0
2005-07-06 02:22:00,0.67778,0.67801,0.67771,0.67775,131899997.0
2005-07-06 02:23:00,0.67755,0.67793,0.67755,0.67773,163200001.0
2005-07-06 02:24:00,0.67791,0.67803,0.67773,0.67793,70700000.0
2005-07-06 02:25:00,0.6781,0.6781,0.67778,0.67788,83699999.0
2005-07-06 02:26:00,0.678,0.678,0.67742,0.67755,97900000.0
2005-07-06 02:27:00,0.67763,0.67801,0.67755,0.67777,111400000.0
2005-07-06 02:28:00,0.67753,0.67811,0.67753,0.67769,105699998.0
2005-07-06 02:29:00,0.67763,0.6779,0.67758,0.67762,113799999.0
2005-07-06 02:30:00,0.67773,0.67819,0.67773,0.67809,109499997.0
2005-07-06 02:31:00,0.67803,0.67803,0.67784,0.67793,90800001.0
2005-07-06 02:32:00,0.67773,0.67801,0.67765,0.67801,48700000.0
2005-07-06 02:33:00,0.67801,0.67801,0.67748,0.67748,49299999.0
2005-07-06 02:34:00,0.67744,0.67782,0.67744,0.67782,81000000.0
2005-07-06 02:35:00,0.67771,0.67785,0.67744,0.67744,88099998.0
2005-07-06 02:36:00,0.67762,0.67797,0.67762,0.67777,91600000.0
2005-07-06 02:37:00,0.6779,0.67806,0.67782,0.67782,110000002.0
2005-07-06 02:38:00,0.67796,0.67796,0.67767,0.67784,115800001.0
2005-07-06 02:39:00,0.67804,0.6781,0.6776,0.6776,111999999.0
2005-07-06 02:40:00,0.67765,0.67783,0.67743,0.67767,126899998.0
2005-07-06 02:41:00,0.67759,0.67778,0.67746,0.67778,104399999.0
2005-07-06 02:42:00,0.67758,0.67784,0.67749,0.67749,131800000.0
2005-07-06 02:43:00,0.67723,0.67773,0.67723,0.67743,132899999.0
2005-07-06 02:44:00,0.67752,0.67765,0.67721,0.67765,107799998.0
2005-07-06 02:45:00,0.67767,0.67775,0.67723,0.6774,75799999.0
2005-07-06 02:46:00,0.67742,0.6776,0.67735,0.6774,78200000.0
2005-07-06 02:47:00,0.67752,0.67772,0.67741,0.67758,133699999.0
2005-07-06 02:48:00,0.67769,0.67773,0.6773,0.67752,111599999.0
2005-07-06 02:49:00,0.67756,0.67773,0.6774,0.67756,65199999.0
2005-07-06 02:50:00,0.67766,0.67775,0.67766,0.67774,49100000.0
2005-07-06 02:51:00,0.67766,0.67766,0.67734,0.67734,135899998.0
2005-07-06 02:52:00,0.67743,0.67761,0.67743,0.67751,142400001.0
2005-07-06 02:53:00,0.67755,0.67769,0.67745,0.67759,146400001.0
2005-07-06 02:54:00,0.67769,0.67784,0.67733,0.67771,111000000.0
2005-07-06 02:55:00,0.67776,0.67777,0.67765,0.67765,62099999.0
2005-07-06 02:56:00,0.67771,0.67771,0.67736,0.67737,86900000.0
2005-07-06 02:57:00,0.6775,0.67772,0.67738,0.67743,125899999.0
2005-07-06 02:58:00,0.67754,0.67772,0.67749,0.67763,67099997.0
2005-07-06 02:59:00,0.67768,0.67769,0.67748,0.67758,98500000.0
2005-07-06 03:00:00,0.67773,0.67781,0.67758,0.6777,74500000.0
2005-07-06 03:01:00,0.6777,0.67777,0.67757,0.67777,77699999.0
2005-07-06 03:02:00,0.67749,0.67772,0.67737,0.67758,109899998.0
2005-07-06 03:03:00,0.67762,0.67765,0.67701,0.67727,77600000.0
2005-07-06 03:04:00,0.67739,0.67739,0.67694,0.6771,113699998.0
2005-07-06 03:05:00,0.67699,0.67734,0.67692,0.67734,123900000.0
2005-07-06 03:06:00,0.67713,0.67774,0.67709,0.67741,121800001.0
2005-07-06 03:07:00,0.67747,0.67752,0.6773,0.67731,95000001.0
2005-07-06 03:08:00,0.67724,0.67745,0.67715,0.6773,116299999.0
2005-07-06 03:09:00,0.67716,0.67761,0.67704,0.67738,89600000.0
2005-07-06 03:10:00,0.67758,0.67776,0.67731,0.67731,69300000.0
2005-07-06 03:11:00,0.6774,0.67756,0.67723,0.6774,111800000.0
2005-07-06 03:12:00,0.67759,0.67759,0.67701,0.67727,62000000.0
2005-07-06 03:13:00,0.67732,0.67737,0.67703,0.6772,129099998.0
2005-07-06 03:14:00,0.67725,0.67726,0.67636,0.67655,121100000.0
2005-07-06 03:15:00,0.67672,0.67703,0.67641,0.67664,96900000.0
2005-07-06 03:16:00,0.67642,0.6766,0.67624,0.67638,57900000.0
2005-07-06 03:17:00,0.67615,0.67655,0.676,0.67655,90600000.0
2005-07-06 03:18:00,0.67616,0.67639,0.67603,0.67613,69300000.0
2005-07-06 03:19:00,0.67578,0.67635,0.67576,0.67611,63400000.0
2005-07-06 03:20:00,0.67624,0.67655,0.67616,0.67655,122600000.0
2005-07-06 03:21:00,0.67629,0.67657,0.67606,0.67643,105100000.0
2005-07-06 03:22:00,0.67644,0.67655,0.67626,0.67647,130000000.0
2005-07-06 03:23:00,0.6764,0.67665,0.67637,0.67659,86400000.0
2005-07-06 03:24:00,0.67667,0.6768,0.67636,0.67644,100700001.0
2005-07-06 03:25:00,0.67641,0.67672,0.67631,0.67647,128799999.0
2005-07-06 03:26:00,0.67652,0.67658,0.67608,0.67622,99100001.0
2005-07-06 03:27:00,0.67638,0.67659,0.67621,0.67654,83700000.0
2005-07-06 03:28:00,0.6761,0.6761,0.67542,0.67542,92200000.0
2005-07-06 03:29:00,0.67562,0.6758,0.67544,0.67567,149800000.0
2005-07-06 03:30:00,0.67615,0.67626,0.67591,0.67597,157799998.0
2005-07-06 03:31:00,0.67596,0.6761,0.67567,0.67593,84500001.0
2005-07-06 03:32:00,0.67617,0.67627,0.67586,0.67605,75500000.0
2005-07-06 03:33:00,0.67583,0.67622,0.67582,0.67601,136500001.0
2005-07-06 03:34:00,0.67597,0.67623,0.67577,0.67602,108900002.0
2005-07-06 03:35:00,0.67617,0.67617,0.67574,0.67581,120499998.0
2005-07-06 03:36:00,0.6756,0.67591,0.6756,0.67581,102200000.0
2005-07-06 03:37:00,0.67563,0.67599,0.6756,0.67588,108399999.0
2005-07-06 03:38:00,0.67595,0.67601,0.67575,0.67587,66800000.0
2005-07-06 03:39:00,0.67603,0.6761,0.67575,0.67577,64600000.0
2005-07-06 03:40:00,0.67584,0.67603,0.67576,0.67587,79100000.0
2005-07-06 03:41:00,0.67597,0.676,0.67539,0.67548,152700001.0
2005-07-06 03:42:00,0.67556,0.6758,0.67535,0.67569,108199999.0
2005-07-06 03:43:00,0.67559,0.67582,0.67545,0.67545,159300001.0
2005-07-06 03:44:00,0.67544,0.67564,0.67541,0.67545,155000000.0
2005-07-06 03:45:00,0.67538,0.67574,0.67538,0.67561,105499997.0
2005-07-06 03:46:00,0.67561,0.67573,0.67535,0.67569,81200001.0
2005-07-06 03:47:00,0.67556,0.67576,0.67534,0.67561,111399999.0
2005-07-06 03:48:00,0.67564,0.67578,0.67542,0.67561,125100001.0
2005-07-06 03:49:00,0.67569,0.67589,0.67567,0.67589,102200000.0
2005-07-06 03:50:00,0.67579,0.67579,0.67541,0.67541,78300000.0
2005-07-06 03:51:00,0.67582,0.67594,0.67564,0.67564,61000000.0
2005-07-06 03:52:00,0.67551,0.67614,0.67551,0.67614,91600000.0
2005-07-06 03:53:00,0.67603,0.67611,0.67588,0.67597,117700002.0
2005-07-06 03:54:00,0.67604,0.67635,0.67589,0.67635,118399999.0
2005-07-06 03:55:00,0.67622,0.67622,0.67581,0.67599,113499999.0
2005-07-06 03:56:00,0.67598,0.67607,0.67581,0.67606,130300002.0
2005-07-06 03:57:00,0.67613,0.67621,0.67603,0.67616,94399998.0
2005-07-06 03:58:00,0.67598,0.67614,0.67585,0.67586,119699997.0
2005-07-06 03:59:00,0.67592,0.67624,0.67592,0.6761,55000000.0
2005-07-06 04:00:00,0.67626,0.67631,0.67584,0.67626,120700000.0
2005-07-06 04:01:00,0.67622,0.67623,0.67597,0.67614,121600000.0
2005-07-06 04:02:00,0.67602,0.67631,0.67594,0.67615,216700000.0
2005-07-06 04:03:00,0.67606,0.67613,0.6758,0.67583,113900001.0
2005-07-06 04:04:00,0.67602,0.67613,0.6759,0.6759,63900001.0
2005-07-06 04:05:00,0.67619,0.67633,0.67594,0.676,104600001.0
2005-07-06 04:06:00,0.67591,0.67626,0.67569,0.67587,125200002.0
2005-07-06 04:07:00,0.67566,0.67597,0.67555,0.67596,56800000.0
2005-07-06 04:08:00,0.67584,0.67594,0.67569,0.67583,80799999.0
2005-07-06 04:09:00,0.67596,0.67621,0.67596,0.67617,56700000.0
2005-07-06 04:10:00,0.67598,0.67622,0.67579,0.67595,90200001.0
2005-07-06 04:11:00,0.67598,0.67628,0.67585,0.67628,62999999.0
2005-07-06 04:12:00,0.6761,0.67656,0.67603,0.67631,69300000.0
2005-07-06 04:13:00,0.67629,0.6765,0.67629,0.67629,80300001.0
2005-07-06 04:14:00,0.67637,0.67647,0.67614,0.67615,122100000.0
2005-07-06 04:15:00,0.67633,0.67666,0.67626,0.6765,133200002.0
2005-07-06 04:16:00,0.67632,0.67653,0.67627,0.67651,121100003.0
2005-07-06 04:17:00,0.67647,0.67649,0.67628,0.67641,89500000.0
2005-07-06 04:18:00,0.67633,0.67668,0.67627,0.67661,110500001.0
2005-07-06 04:19:00,0.67649,0.67663,0.67636,0.67648,151800000.0
2005-07-06 04:20:00,0.67646,0.67655,0.67635,0.67655,90599999.0
2005-07-06 04:21:00,0.67667,0.67667,0.67606,0.67618,128699997.0
2005-07-06 04:22:00,0.67612,0.67659,0.67612,0.67636,136500000.0
2005-07-06 04:23:00,0.67629,0.67647,0.67609,0.67647,116000000.0
2005-07-06 04:24:00,0.67634,0.67639,0.67609,0.67617,79199999.0
2005-07-06 04:25:00,0.67636,0.67651,0.67626,0.67644,74800000.0
2005-07-06 04:26:00,0.67639,0.67649,0.67621,0.67633,102200000.0
2005-07-06 04:27:00,0.67613,0.67624,0.67603,0.67617,113199998.0
2005-07-06 04:28:00,0.67639,0.67639,0.67603,0.67636,114100000.0
2005-07-06 04:29:00,0.67628,0.67658,0.67617,0.67649,111499999.0
2005-07-06 04:30:00,0.67631,0.67651,0.67627,0.67638,113500002.0
2005-07-06 04:31:00,0.67633,0.67658,0.6762,0.6765,94500001.0
2005-07-06 04:32:00,0.67638,0.67659,0.67638,0.67659,104499999.0
2005-07-06 04:33:00,0.67656,0.67656,0.67631,0.67646,82000000.0
2005-07-06 04:34:00,0.67652,0.67655,0.67631,0.67652,133400002.0
2005-07-06 04:35:00,0.67642,0.67661,0.67642,0.67658,74100000.0
2005-07-06 04:36:00,0.67651,0.67666,0.67636,0.67654,131599998.0
2005-07-06 04:37:00,0.67654,0.67664,0.67651,0.67651,121399999.0
2005-07-06 04:38:00,0.67644,0.67655,0.67634,0.6765,146599999.0
2005-07-06 04:39:00,0.67658,0.6767,0.67644,0.67666,122600003.0
2005-07-06 04:40:00,0.67651,0.67659,0.67631,0.67653,64399999.0
2005-07-06 04:41:00,0.67644,0.67658,0.6762,0.67651,154200000.0
2005-07-06 04:42:00,0.67641,0.6766,0.6763,0.67656,47900000.0
2005-07-06 04:43:00,0.67653,0.67662,0.67632,0.67662,95600000.0
2005-07-06 04:44:00,0.67643,0.67658,0.67636,0.67658,79699999.0
2005-07-06 04:45:00,0.67655,0.67655,0.67639,0.67652,78400000.0
2005-07-06 04:46:00,0.67667,0.67676,0.67635,0.67644,155200002.0
2005-07-06 04:47:00,0.67659,0.67669,0.67635,0.67652,127700001.0
2005-07-06 04:48:00,0.67687,0.67699,0.67645,0.67668,101799999.0
2005-07-06 04:49:00,0.67666,0.67681,0.67651,0.67663,98700001.0
2005-07-06 04:50:00,0.67659,0.6768,0.67659,0.67675,92900000.0
2005-07-06 04:51:00,0.67687,0.67696,0.67665,0.67682,108699999.0
2005-07-06 04:52:00,0.67704,0.67724,0.67686,0.67717,90699998.0
2005-07-06 04:53:00,0.67709,0.67722,0.67692,0.67713,156999999.0
2005-07-06 04:54:00,0.67706,0.67715,0.67681,0.67707,140000000.0
2005-07-06 04:55:00,0.67691,0.67712,0.67671,0.67696,101100001.0
2005-07-06 04:56:00,0.67663,0.67705,0.67656,0.67705,102800000.0
2005-07-06 04:57:00,0.67673,0.67705,0.67639,0.67668,106500000.0
2005-07-06 04:58:00,0.67662,0.6768,0.67639,0.6765,108500000.0
2005-07-06 04:59:00,0.67675,0.6768,0.67621,0.67633,129400001.0
2005-07-06 05:00:00,0.67636,0.67678,0.67627,0.67667,90700000.0
2005-07-06 05:01:00,0.6764,0.67649,0.67607,0.67633,77000000.0
2005-07-06 05:02:00,0.67642,0.67652,0.67614,0.6763,192000001.0
2005-07-06 05:03:00,0.67641,0.67662,0.67636,0.67645,75499999.0
2005-07-06 05:04:00,0.67654,0.67654,0.67612,0.67637,104700000.0
2005-07-06 05:05:00,0.67623,0.67644,0.67599,0.6763,75900000.0
2005-07-06 05:06:00,0.67611,0.67644,0.67608,0.67611,217500002.0
2005-07-06 05:07:00,0.67625,0.67646,0.67606,0.67628,106800000.0
2005-07-06 05:08:00,0.67625,0.67625,0.67575,0.67591,110400000.0
2005-07-06 05:09:00,0.67592,0.67594,0.6756,0.67581,96100001.0
2005-07-06 05:10:00,0.67568,0.6758,0.67555,0.6758,32700000.0
2005-07-06 05:11:00,0.67609,0.67616,0.67556,0.6757,99600000.0
2005-07-06 05:12:00,0.6755,0.67571,0.67533,0.67548,164800000.0
2005-07-06 05:13:00,0.67553,0.67572,0.67545,0.67563,86700001.0
2005-07-06 05:14:00,0.67585,0.6761,0.67569,0.67584,81599999.0
2005-07-06 05:15:00,0.6758,0.67604,0.67568,0.67588,120299999.0
2005-07-06 05:16:00,0.67569,0.67602,0.67569,0.67599,102400002.0
2005-07-06 05:17:00,0.67599,0.67604,0.67561,0.67577,109900001.0
2005-07-06 05:18:00,0.67578,0.67587,0.67559,0.67575,122800000.0
2005-07-06 05:19:00,0.67584,0.67586,0.67573,0.67573,59000000.0
2005-07-06 05:20:00,0.67556,0.67587,0.67556,0.67577,73699999.0
2005-07-06 05:21:00,0.67574,0.67591,0.67571,0.67585,82799999.0
2005-07-06 05:22:00,0.67579,0.67605,0.67563,0.67605,106799998.0
2005-07-06 05:23:00,0.67574,0.67587,0.67561,0.67579,65000000.0
2005-07-06 05:24:00,0.67583,0.67591,0.67559,0.67589,89799999.0
2005-07-06 05:25:00,0.67584,0.67601,0.67584,0.67589,122799999.0
2005-07-06 05:26:00,0.67588,0.67612,0.67566,0.67612,91300001.0
2005-07-06 05:27:00,0.67565,0.67612,0.67565,0.67575,88700000.0
2005-07-06 05:28:00,0.67561,0.67589,0.67547,0.67549,137600001.0
2005-07-06 05:29:00,0.67567,0.67575,0.67532,0.6757,80100000.0
2005-07-06 05:30:00,0.67575,0.67585,0.67553,0.67553,106800000.0
2005-07-06 05:31:00,0.67566,0.67581,0.6756,0.67579,75800001.0
2005-07-06 05:32:00,0.67543,0.67582,0.67543,0.67563,92900000.0
2005-07-06 05:33:00,0.67509,0.67557,0.67482,0.67554,134399999.0
2005-07-06 05:34:00,0.67535,0.6755,0.67518,0.67529,92700000.0
2005-07-06 05:35:00,0.67528,0.6754,0.67517,0.67531,123300001.0
2005-07-06 05:36:00,0.67567,0.67571,0.67524,0.6755,109199997.0
2005-07-06 05:37:00,0.67549,0.67561,0.6754,0.6754,100900001.0
2005-07-06 05:38:00,0.67544,0.67566,0.67532,0.67566,88699998.0
2005-07-06 05:39:00,0.67569,0.67577,0.67543,0.67565,97200000.0
2005-07-06 05:40:00,0.67548,0.67553,0.67548,0.67552,99700001.0
2005-07-06 05:41:00,0.67575,0.67586,0.67558,0.67569,75000000.0
2005-07-06 05:42:00,0.67566,0.67575,0.67537,0.67551,64300000.0
2005-07-06 05:43:00,0.67557,0.6756,0.67527,0.6754,134299999.0
2005-07-06 05:44:00,0.67538,0.67559,0.67531,0.67535,84800001.0
2005-07-06 05:45:00,0.67536,0.67581,0.67536,0.67555,137800001.0
2005-07-06 05:46:00,0.67562,0.67567,0.67551,0.67552,57100000.0
2005-07-06 05:47:00,0.67554,0.67563,0.67538,0.67558,115600001.0
2005-07-06 05:48:00,0.67548,0.67567,0.67537,0.67565,101900000.0
2005-07-06 05:49:00,0.67586,0.67604,0.67573,0.67582,83599998.0
2005-07-06 05:50:00,0.67565,0.67615,0.67565,0.67588,88799999.0
2005-07-06 05:51:00,0.67575,0.67612,0.6757,0.67594,141700001.0
2005-07-06 05:52:00,0.67602,0.67605,0.67568,0.67577,107399998.0
2005-07-06 05:53:00,0.6759,0.6762,0.6759,0.67615,68000000.0
2005-07-06 05:54:00,0.67612,0.67619,0.6758,0.6759,182899996.0
2005-07-06 05:55:00,0.67583,0.67614,0.67575,0.67613,86900000.0
2005-07-06 05:56:00,0.67612,0.67612,0.6757,0.67586,119999999.0
2005-07-06 05:57:00,0.67592,0.6761,0.6757,0.67571,103300000.0
2005-07-06 05:58:00,0.67592,0.67592,0.67565,0.67575,116799996.0
2005-07-06 05:59:00,0.67595,0.67595,0.67578,0.67578,98600002.0
2005-07-06 06:00:00,0.67598,0.67617,0.67574,0.67617,123299998.0
2005-07-06 06:01:00,0.67613,0.67623,0.67583,0.67623,146399999.0
2005-07-06 06:02:00,0.67609,0.67609,0.67575,0.67601,88099999.0
2005-07-06 06:03:00,0.67592,0.67592,0.67581,0.67588,113099999.0
2005-07-06 06:04:00,0.67586,0.67612,0.67571,0.67581,114900000.0
2005-07-06 06:05:00,0.67589,0.67589,0.67542,0.6757,127200000.0
2005-07-06 06:06:00,0.6756,0.67581,0.67551,0.67576,171600000.0
2005-07-06 06:07:00,0.67588,0.67598,0.67563,0.67563,101399998.0
2005-07-06 06:08:00,0.67558,0.676,0.67558,0.67578,97799999.0
2005-07-06 06:09:00,0.67572,0.67594,0.67569,0.67586,188400001.0
2005-07-06 06:10:00,0.67576,0.67592,0.67561,0.6758,102500002.0
2005-07-06 06:11:00,0.67566,0.67581,0.67558,0.67567,139699999.0
2005-07-06 06:12:00,0.67591,0.67593,0.67548,0.67556,94799999.0
2005-07-06 06:13:00,0.6757,0.67593,0.6757,0.67583,75099999.0
2005-07-06 06:14:00,0.67574,0.67595,0.67566,0.67595,110000000.0
2005-07-06 06:15:00,0.67577,0.67594,0.67559,0.67594,103200000.0
2005-07-06 06:16:00,0.67592,0.67592,0.67547,0.67571,140200002.0
2005-07-06 06:17:00,0.67589,0.67589,0.67561,0.67567,109900002.0
2005-07-06 06:18:00,0.67556,0.67595,0.67553,0.6758,126299998.0
2005-07-06 06:19:00,0.67574,0.67601,0.67561,0.6757,52700000.0
2005-07-06 06:20:00,0.67577,0.6762,0.67577,0.6761,108400001.0
2005-07-06 06:21:00,0.67596,0.67616,0.67572,0.67597,66000000.0
2005-07-06 06:22:00,0.67579,0.67615,0.67579,0.67606,126800000.0
2005-07-06 06:23:00,0.67603,0.6761,0.67578,0.67592,159499996.0
2005-07-06 06:24:00,0.67599,0.67603,0.67578,0.67578,129899999.0
2005-07-06 06:25:00,0.67569,0.67581,0.67566,0.67581,142999999.0
2005-07-06 06:26:00,0.67596,0.67615,0.67585,0.67585,77300000.0
2005-07-06 06:27:00,0.67586,0.67631,0.67586,0.67593,133500001.0
2005-07-06 06:28:00,0.67592,0.67611,0.67592,0.67611,114300000.0
2005-07-06 06:29:00,0.67603,0.67615,0.67595,0.67615,69700000.0
2005-07-06 06:30:00,0.67603,0.67622,0.67598,0.67619,227599998.0
2005-07-06 06:31:00,0.67613,0.67658,0.67612,0.67652,148600002.0
2005-07-06 06:32:00,0.67648,0.67648,0.67626,0.6763,127800002.0
2005-07-06 06:33:00,0.67583,0.67659,0.67583,0.67659,87799998.0
2005-07-06 06:34:00,0.67642,0.67646,0.67627,0.6764,75700000.0
2005-07-06 06:35:00,0.67641,0.67642,0.67581,0.67598,41500000.0
2005-07-06 06:36:00,0.67581,0.67624,0.67577,0.67624,97900000.0
2005-07-06 06:37:00,0.67622,0.67622,0.67587,0.67594,94099998.0
2005-07-06 06:38:00,0.67602,0.67614,0.67574,0.67613,101599999.0
2005-07-06 06:39:00,0.67641,0.6765,0.67601,0.67629,131999999.0
2005-07-06 06:40:00,0.67613,0.67622,0.67601,0.67615,82400001.0
2005-07-06 06:41:00,0.67609,0.67623,0.67608,0.67615,125800002.0
2005-07-06 06:42:00,0.67583,0.67605,0.67582,0.67587,106399999.0
2005-07-06 06:43:00,0.67573,0.67612,0.67563,0.67607,96399999.0
2005-07-06 06:44:00,0.67585,0.67621,0.67573,0.67584,164900003.0
2005-07-06 06:45:00,0.67583,0.67588,0.67511,0.67543,135399997.0
2005-07-06 06:46:00,0.6754,0.67569,0.67531,0.67559,107200000.0
2005-07-06 06:47:00,0.67549,0.67575,0.67549,0.6757,112199999.0
2005-07-06 06:48:00,0.67559,0.67597,0.6755,0.67597,130900002.0
2005-07-06 06:49:00,0.67564,0.6762,0.67558,0.67617,114700000.0
2005-07-06 06:50:00,0.676,0.67606,0.67588,0.67593,144099998.0
2005-07-06 06:51:00,0.6762,0.67624,0.67596,0.67617,122700001.0
2005-07-06 06:52:00,0.67612,0.67618,0.67583,0.67583,92499999.0
2005-07-06 06:53:00,0.67609,0.67626,0.67582,0.67609,151400002.0
2005-07-06 06:54:00,0.67633,0.67655,0.67618,0.67655,163600003.0
2005-07-06 06:55:00,0.67635,0.67652,0.67587,0.67629,85799999.0
2005-07-06 06:56:00,0.67634,0.67654,0.67634,0.67641,74700000.0
2005-07-06 06:57:00,0.67658,0.67664,0.6761,0.67618,100900001.0
2005-07-06 06:58:00,0.67597,0.67647,0.67597,0.6762,82700000.0
2005-07-06 06:59:00,0.67632,0.67647,0.67624,0.67624,55500000.0
2005-07-06 07:00:00,0.6762,0.6763,0.67607,0.67618,135700000.0
2005-07-06 07:01:00,0.67619,0.67627,0.67594,0.6761,110300000.0
2005-07-06 07:02:00,0.67626,0.67626,0.67584,0.67603,136799998.0
2005-07-06 07:03:00,0.67616,0.67638,0.67603,0.67613,176000003.0
2005-07-06 07:04:00,0.67622,0.67622,0.6757,0.6757,136500001.0
2005-07-06 07:05:00,0.67599,0.67604,0.67564,0.67599,146100001.0
2005-07-06 07:06:00,0.67598,0.67618,0.6758,0.67603,107199999.0
2005-07-06 07:07:00,0.67598,0.67628,0.67582,0.67618,145100000.0
2005-07-06 07:08:00,0.67624,0.67624,0.67588,0.67588,63000000.0
2005-07-06 07:09:00,0.67589,0.67618,0.67589,0.67593,108900000.0
2005-07-06 07:10:00,0.67603,0.67609,0.67586,0.67601,97800001.0
2005-07-06 07:11:00,0.67591,0.67624,0.67591,0.67622,77700001.0
2005-07-06 07:12:00,0.67613,0.67634,0.67595,0.67632,87899999.0
2005-07-06 07:13:00,0.67626,0.67645,0.67618,0.67637,90700000.0
2005-07-06 07:14:00,0.67622,0.67629,0.67604,0.67625,78299999.0
2005-07-06 07:15:00,0.67606,0.67626,0.67594,0.67615,93500001.0
2005-07-06 07:16:00,0.67618,0.67628,0.67595,0.67615,102800000.0
2005-07-06 07:17:00,0.67615,0.67646,0.67615,0.67617,106499997.0
2005-07-06 07:18:00,0.67617,0.67623,0.67592,0.67599,197300000.0
2005-07-06 07:19:00,0.67601,0.67621,0.67577,0.67595,89399998.0
2005-07-06 07:20:00,0.67602,0.67618,0.67596,0.6761,128900001.0
2005-07-06 07:21:00,0.67613,0.67634,0.676,0.67632,175299999.0
2005-07-06 07:22:00,0.67627,0.67627,0.676,0.6762,109900001.0
2005-07-06 07:23:00,0.67615,0.67615,0.6759,0.67607,69499999.0
2005-07-06 07:24:00,0.67626,0.67626,0.67577,0.67585,138799997.0
2005-07-06 07:25:00,0.67614,0.67616,0.67588,0.67594,113599999.0
2005-07-06 07:26:00,0.6758,0.67593,0.67568,0.67593,101300000.0
2005-07-06 07:27:00,0.67596,0.67602,0.6758,0.67593,74200001.0
2005-07-06 07:28:00,0.67573,0.676,0.6756,0.67593,56500000.0
2005-07-06 07:29:00,0.67596,0.67611,0.67573,0.67593,135700000.0
2005-07-06 07:30:00,0.67603,0.67608,0.67583,0.67603,112100001.0
2005-07-06 07:31:00,0.67603,0.67608,0.67593,0.67599,80400000.0
2005-07-06 07:32:00,0.67603,0.67614,0.67593,0.67602,116800001.0
2005-07-06 07:33:00,0.67593,0.6761,0.67574,0.67608,59000000.0
2005-07-06 07:34:00,0.67601,0.67607,0.67583,0.67605,54000000.0
2005-07-06 07:35:00,0.67617,0.67623,0.67576,0.67592,66999999.0
2005-07-06 07:36:00,0.67585,0.6762,0.6758,0.67612,80400000.0
2005-07-06 07:37:00,0.6761,0.6762,0.67605,0.67609,126400002.0
2005-07-06 07:38:00,0.67603,0.67642,0.6759,0.67638,91899999.0
2005-07-06 07:39:00,0.67618,0.67627,0.6758,0.67627,142000000.0
2005-07-06 07:40:00,0.67624,0.67651,0.67614,0.67644,120999998.0
2005-07-06 07:41:00,0.67642,0.67642,0.67609,0.67638,127900001.0
2005-07-06 07:42:00,0.67647,0.67649,0.6763,0.6763,89500000.0
2005-07-06 07:43:00,0.67634,0.6766,0.67616,0.67624,100899998.0
2005-07-06 07:44:00,0.67625,0.67667,0.67609,0.67613,139600000.0
2005-07-06 07:45:00,0.67614,0.6766,0.67614,0.67624,133300000.0
2005-07-06 07:46:00,0.67619,0.67676,0.67619,0.67642,129799998.0
2005-07-06 07:47:00,0.6764,0.67675,0.67625,0.67675,115399999.0
2005-07-06 07:48:00,0.67643,0.67704,0.67632,0.6768,143600000.0
2005-07-06 07:49:00,0.67704,0.67723,0.67677,0.67719,90800000.0
2005-07-06 07:50:00,0.67704,0.67728,0.67681,0.67711,100200001.0
2005-07-06 07:51:00,0.67696,0.67739,0.67692,0.67727,143000001.0
2005-07-06 07:52:00,0.67742,0.67742,0.67692,0.67692,65200000.0
2005-07-06 07:53:00,0.67717,0.67726,0.67696,0.67714,120500001.0
2005-07-06 07:54:00,0.67706,0.67738,0.67701,0.67701,109399999.0
2005-07-06 07:55:00,0.67715,0.67741,0.67698,0.67698,68500001.0
2005-07-06 07:56:00,0.67719,0.67725,0.67689,0.67721,154200000.0
2005-07-06 07:57:00,0.6776,0.6776,0.67703,0.6771,106400000.0
2005-07-06 07:58:00,0.67703,0.6772,0.67689,0.67708,132199999.0
2005-07-06 07:59:00,0.67717,0.67729,0.67695,0.67726,104899998.0
2005-07-06 08:00:00,0.67707,0.67729,0.67685,0.67707,98100001.0
2005-07-06 08:01:00,0.67726,0.67739,0.67706,0.67709,88500000.0
2005-07-06 08:02:00,0.67702,0.67743,0.67701,0.67721,91100001.0
2005-07-06 08:03:00,0.67725,0.67731,0.67692,0.67718,91199999.0
2005-07-06 08:04:00,0.67712,0.67747,0.67704,0.67733,121499999.0
2005-07-06 08:05:00,0.67724,0.67743,0.6771,0.6771,112699999.0
2005-07-06 08:06:00,0.67731,0.67746,0.6771,0.67738,166800002.0
2005-07-06 08:07:00,0.6772,0.67748,0.67708,0.67748,98200001.0
2005-07-06 08:08:00,0.67731,0.67736,0.67702,0.67722,136400000.0
2005-07-06 08:09:00,0.67728,0.67734,0.67693,0.67715,109299999.0
2005-07-06 08:10:00,0.67715,0.67729,0.67692,0.67699,139900000.0
2005-07-06 08:11:00,0.67696,0.67737,0.67686,0.67713,99399998.0
2005-07-06 08:12:00,0.67686,0.6772,0.67672,0.67699,99400000.0
2005-07-06 08:13:00,0.67667,0.67704,0.67629,0.67667,78000001.0
2005-07-06 08:14:00,0.67637,0.67671,0.67614,0.67671,52600000.0
2005-07-06 08:15:00,0.67647,0.67686,0.67637,0.67686,137099999.0
2005-07-06 08:16:00,0.67676,0.67686,0.67653,0.67678,75800000.0
2005-07-06 08:17:00,0.67675,0.67675,0.67653,0.6766,55500000.0
2005-07-06 08:18:00,0.67686,0.67701,0.67673,0.67685,79900000.0
2005-07-06 08:19:00,0.67712,0.67712,0.67681,0.6769,72100000.0
2005-07-06 08:20:00,0.67709,0.67709,0.67669,0.67685,111400000.0
2005-07-06 08:21:00,0.67668,0.67692,0.67661,0.67661,111600002.0
2005-07-06 08:22:00,0.67666,0.67685,0.67656,0.67661,130500000.0
2005-07-06 08:23:00,0.67666,0.67698,0.67665,0.67677,123500001.0
2005-07-06 08:24:00,0.67682,0.67709,0.67675,0.67683,133400000.0
2005-07-06 08:25:00,0.67695,0.67698,0.67659,0.67675,104200000.0
2005-07-06 08:26:00,0.6769,0.67723,0.67684,0.67723,92099999.0
2005-07-06 08:27:00,0.67742,0.67749,0.6771,0.67738,89300000.0
2005-07-06 08:28:00,0.67725,0.6777,0.67711,0.67735,91500001.0
2005-07-06 08:29:00,0.67741,0.67779,0.67741,0.67779,86699999.0
2005-07-06 08:30:00,0.67776,0.67776,0.67757,0.67757,93599999.0
2005-07-06 08:31:00,0.67748,0.67775,0.67741,0.67756,92400000.0
2005-07-06 08:32:00,0.67762,0.6778,0.6775,0.67765,123400000.0
2005-07-06 08:33:00,0.67747,0.67766,0.67742,0.67745,101799998.0
2005-07-06 08:34:00,0.67748,0.67755,0.67726,0.67726,99999999.0
2005-07-06 08:35:00,0.6772,0.67759,0.6772,0.67758,54100001.0
2005-07-06 08:36:00,0.67761,0.67766,0.6772,0.67726,87199999.0
2005-07-06 08:37:00,0.67748,0.67772,0.67735,0.67749,97299999.0
2005-07-06 08:38:00,0.6773,0.67764,0.67727,0.67745,114699998.0
2005-07-06 08:39:00,0.67726,0.67767,0.67723,0.67735,102799999.0
2005-07-06 08:40:00,0.6773,0.67768,0.6773,0.67744,185699998.0
2005-07-06 08:41:00,0.67754,0.67756,0.67722,0.67752,110700000.0
2005-07-06 08:42:00,0.67745,0.67779,0.67743,0.67757,111300000.0
2005-07-06 08:43:00,0.67759,0.67763,0.67715,0.67718,161700004.0
2005-07-06 08:44:00,0.67737,0.67755,0.67737,0.67741,64800000.0
2005-07-06 08:45:00,0.67744,0.67748,0.67721,0.67735,114600001.0
2005-07-06 08:46:00,0.67732,0.67754,0.67715,0.67715,170700001.0
2005-07-06 08:47:00,0.6772,0.67734,0.67653,0.67653,121800000.0
2005-07-06 08:48:00,0.6765,0.67693,0.67641,0.6767,196399998.0
2005-07-06 08:49:00,0.67665,0.67712,0.67661,0.67669,137099999.0
2005-07-06 08:50:00,0.67666,0.6768,0.67654,0.67676,125799998.0
2005-07-06 08:51:00,0.67682,0.67691,0.67677,0.67685,85599999.0
2005-07-06 08:52:00,0.6768,0.67731,0.6766,0.6772,59800000.0
2005-07-06 08:53:00,0.67732,0.67732,0.67672,0.67691,177600000.0
2005-07-06 08:54:00,0.67699,0.67711,0.6769,0.6771,83700000.0
2005-07-06 08:55:00,0.67723,0.67731,0.67695,0.67702,130000001.0
2005-07-06 08:56:00,0.67686,0.67714,0.67672,0.67696,150299998.0
2005-07-06 08:57:00,0.67699,0.67725,0.67684,0.67693,86800000.0
2005-07-06 08:58:00,0.67675,0.67699,0.67659,0.67689,95100001.0
2005-07-06 08:59:00,0.67695,0.67706,0.67658,0.67664,85400000.0
2005-07-06 09:00:00,0.67648,0.67689,0.67629,0.67681,93399999.0
2005-07-06 09:01:00,0.67695,0.67695,0.6766,0.67661,85600001.0
2005-07-06 09:02:00,0.67654,0.67669,0.67638,0.67669,112300000.0
2005-07-06 09:03:00,0.67656,0.67689,0.67649,0.67671,125499998.0
2005-07-06 09:04:00,0.6767,0.67688,0.6765,0.67681,118399997.0
2005-07-06 09:05:00,0.67682,0.6769,0.67658,0.67676,96099999.0
2005-07-06 09:06:00,0.67679,0.67689,0.67665,0.67683,131900001.0
2005-07-06 09:07:00,0.6767,0.67691,0.67662,0.67669,114899999.0
2005-07-06 09:08:00,0.67667,0.67699,0.67657,0.67687,106299999.0
2005-07-06 09:09:00,0.67671,0.67685,0.67651,0.67652,115300000.0
2005-07-06 09:10:00,0.67663,0.67697,0.6764,0.67675,101200000.0
2005-07-06 09:11:00,0.67673,0.6769,0.67665,0.67675,113499999.0
2005-07-06 09:12:00,0.67686,0.67696,0.67663,0.67689,138800000.0
2005-07-06 09:13:00,0.67708,0.67709,0.67679,0.67691,73600000.0
2005-07-06 09:14:00,0.67686,0.67695,0.67674,0.67695,119299999.0
2005-07-06 09:15:00,0.67695,0.67706,0.67676,0.67677,52800001.0
2005-07-06 09:16:00,0.67701,0.67725,0.67697,0.67712,52300000.0
2005-07-06 09:17:00,0.67711,0.67736,0.67707,0.67709,92000000.0
2005-07-06 09:18:00,0.6773,0.67746,0.67711,0.67734,99999998.0
2005-07-06 09:19:00,0.67734,0.67739,0.67697,0.67727,108300001.0
2005-07-06 09:20:00,0.6774,0.67753,0.67723,0.67744,95500000.0
2005-07-06 09:21:00,0.67743,0.67764,0.67736,0.67755,121700001.0
2005-07-06 09:22:00,0.67708,0.67752,0.67708,0.67734,129000001.0
2005-07-06 09:23:00,0.67725,0.67765,0.67721,0.6775,85900000.0
2005-07-06 09:24:00,0.67742,0.6775,0.67725,0.67748,97300000.0
2005-07-06 09:25:00,0.67741,0.67771,0.67739,0.67759,110699999.0
2005-07-06 09:26:00,0.67769,0.67772,0.67741,0.67753,121700001.0
2005-07-06 09:27:00,0.67743,0.67764,0.67743,0.67764,93800000.0
2005-07-06 09:28:00,0.67772,0.67789,0.67744,0.67782,101100000.0
2005-07-06 09:29:00,0.67775,0.67775,0.67714,0.6775,141200000.0
2005-07-06 09:30:00,0.67736,0.67758,0.67727,0.67742,98000000.0
2005-07-06 09:31:00,0.6776,0.67761,0.67719,0.67751,133399998.0
2005-07-06 09:32:00,0.6776,0.67772,0.67725,0.67743,172200002.0
2005-07-06 09:33:00,0.67743,0.67774,0.67742,0.67758,98900001.0
2005-07-06 09:34:00,0.67745,0.6775,0.67718,0.67726,83100000.0
2005-07-06 09:35:00,0.67732,0.67769,0.67732,0.67747,149700001.0
2005-07-06 09:36:00,0.67728,0.67764,0.67728,0.67764,116300001.0
2005-07-06 09:37:00,0.67765,0.67769,0.67742,0.67747,113600000.0
2005-07-06 09:38:00,0.67766,0.67768,0.67744,0.67755,99400001.0
2005-07-06 09:39:00,0.67772,0.67778,0.67723,0.67723,86199999.0
2005-07-06 09:40:00,0.67729,0.67744,0.67724,0.6773,88400000.0
2005-07-06 09:41:00,0.67739,0.67749,0.67696,0.67703,91600000.0
2005-07-06 09:42:00,0.67713,0.67726,0.67678,0.67678,126100001.0
2005-07-06 09:43:00,0.67687,0.67711,0.67683,0.67695,128900000.0
2005-07-06 09:44:00,0.6772,0.67723,0.67692,0.67692,62200000.0
2005-07-06 09:45:00,0.67693,0.67725,0.67688,0.67722,127700001.0
2005-07-06 09:46:00,0.67716,0.67725,0.67691,0.67706,95599998.0
2005-07-06 09:47:00,0.67717,0.67724,0.67688,0.6772,131300002.0
2005-07-06 09:48:00,0.67704,0.67717,0.67692,0.67705,150200001.0
2005-07-06 09:49:00,0.67716,0.67724,0.677,0.677,110299997.0
2005-07-06 09:50:00,0.6771,0.67722,0.67704,0.67709,90100000.0
2005-07-06 09:51:00,0.67703,0.67721,0.67688,0.67693,136900000.0
2005-07-06 09:52:00,0.67706,0.67744,0.67699,0.67736,130400000.0
2005-07-06 09:53:00,0.67723,0.67748,0.67721,0.67736,81100000.0
2005-07-06 09:54:00,0.6771,0.67716,0.67683,0.67685,88200000.0
2005-07-06 09:55:00,0.67681,0.67717,0.67672,0.67705,94500000.0
2005-07-06 09:56:00,0.67708,0.6771,0.67668,0.67684,115899998.0
2005-07-06 09:57:00,0.67682,0.67694,0.67641,0.67648,84099999.0
2005-07-06 09:58:00,0.67611,0.67641,0.676,0.67604,143800000.0
2005-07-06 09:59:00,0.67631,0.67645,0.67618,0.67628,116600001.0
2005-07-06 10:00:00,0.67632,0.67661,0.6763,0.67647,83000000.0
2005-07-06 10:01:00,0.67651,0.6766,0.67611,0.67613,60700000.0
2005-07-06 10:02:00,0.6761,0.67657,0.6761,0.6764,119600001.0
2005-07-06 10:03:00,0.67636,0.67656,0.67618,0.6765,177500002.0
2005-07-06 10:04:00,0.67662,0.67662,0.67596,0.67625,124099999.0
2005-07-06 10:05:00,0.6763,0.67656,0.67623,0.67623,113200000.0
2005-07-06 10:06:00,0.67644,0.67651,0.67626,0.67632,92499999.0
2005-07-06 10:07:00,0.67629,0.67652,0.67619,0.67646,80599999.0
2005-07-06 10:08:00,0.67642,0.67642,0.67587,0.67619,141500000.0
2005-07-06 10:09:00,0.67594,0.67635,0.6759,0.67625,125800002.0
2005-07-06 10:10:00,0.67624,0.6763,0.67581,0.67601,96399999.0
2005-07-06 10:11:00,0.67648,0.67694,0.67635,0.67682,80499998.0
2005-07-06 10:12:00,0.67678,0.67678,0.67619,0.67619,72700000.0
2005-07-06 10:13:00,0.67629,0.67663,0.67624,0.67645,79300000.0
2005-07-06 10:14:00,0.67636,0.67637,0.676,0.67617,55100000.0
2005-07-06 10:15:00,0.67611,0.6763,0.67599,0.67625,115200000.0
2005-07-06 10:16:00,0.67652,0.67652,0.67604,0.67625,137699998.0
2005-07-06 10:17:00,0.67629,0.67642,0.67597,0.67618,120500000.0
2005-07-06 10:18:00,0.67641,0.67658,0.67617,0.6764,109300000.0
2005-07-06 10:19:00,0.67598,0.6765,0.67598,0.67632,143899998.0
2005-07-06 10:20:00,0.67633,0.67678,0.67625,0.67665,85299999.0
2005-07-06 10:21:00,0.6763,0.67644,0.67617,0.67632,133899998.0
2005-07-06 10:22:00,0.67625,0.67647,0.67607,0.67618,91500001.0
2005-07-06 10:23:00,0.67606,0.67628,0.67591,0.67607,132299999.0
2005-07-06 10:24:00,0.67608,0.67646,0.67608,0.67633,73100000.0
2005-07-06 10:25:00,0.6761,0.67637,0.67602,0.67637,141400002.0
2005-07-06 10:26:00,0.67629,0.6765,0.67629,0.67646,147099999.0
2005-07-06 10:27:00,0.6764,0.67651,0.67623,0.67651,78399999.0
2005-07-06 10:28:00,0.6765,0.6765,0.67614,0.67635,109200000.0
2005-07-06 10:29:00,0.67649,0.67652,0.67629,0.67641,75199999.0
2005-07-06 10:30:00,0.67647,0.67656,0.67621,0.67645,120900000.0
2005-07-06 10:31:00,0.6763,0.67668,0.6762,0.6765,104200001.0
2005-07-06 10:32:00,0.67645,0.6776,0.67633,0.6774,99499999.0
2005-07-06 10:33:00,0.67667,0.67703,0.67658,0.67662,88300000.0
2005-07-06 10:34:00,0.6765,0.67698,0.67641,0.67644,107599999.0
2005-07-06 10:35:00,0.67616,0.67692,0.67609,0.67649,136400000.0
2005-07-06 10:36:00,0.67632,0.67661,0.67608,0.67637,87000000.0
2005-07-06 10:37:00,0.67626,0.67627,0.67601,0.67627,109900000.0
2005-07-06 10:38:00,0.67624,0.67627,0.67531,0.67538,98900000.0
2005-07-06 10:39:00,0.67558,0.67592,0.67547,0.67572,74500001.0
2005-07-06 10:40:00,0.67602,0.67602,0.67556,0.67567,74300001.0
2005-07-06 10:41:00,0.6756,0.67567,0.67492,0.67492,88800000.0
2005-07-06 10:42:00,0.67501,0.67544,0.67501,0.67525,136599999.0
2005-07-06 10:43:00,0.67547,0.67571,0.67536,0.6757,83000001.0
2005-07-06 10:44:00,0.67601,0.67608,0.67553,0.67553,126700001.0
2005-07-06 10:45:00,0.67551,0.67567,0.6754,0.67567,123000000.0
2005-07-06 10:46:00,0.67542,0.67585,0.67542,0.67582,116300001.0
2005-07-06 10:47:00,0.67526,0.67576,0.67526,0.67576,125500001.0
2005-07-06 10:48:00,0.67571,0.67586,0.67555,0.67568,148499998.0
2005-07-06 10:49:00,0.67581,0.67589,0.67548,0.6755,74900000.0
2005-07-06 10:50:00,0.67566,0.67574,0.67559,0.67566,89999999.0
2005-07-06 10:51:00,0.67574,0.67586,0.67538,0.67578,96399998.0
2005-07-06 10:52:00,0.6756,0.67609,0.67553,0.67602,68900000.0
2005-07-06 10:53:00,0.67599,0.67616,0.67588,0.67599,132399999.0
2005-07-06 10:54:00,0.67598,0.67641,0.67598,0.67617,86400000.0
2005-07-06 10:55:00,0.67618,0.67646,0.67611,0.67619,171699999.0
2005-07-06 10:56:00,0.67632,0.67637,0.67613,0.67619,108400000.0
2005-07-06 10:57:00,0.67627,0.67638,0.67595,0.6761,116300000.0
2005-07-06 10:58:00,0.67619,0.67641,0.67601,0.67624,98600000.0
2005-07-06 10:59:00,0.67609,0.67634,0.67592,0.67625,120099998.0
2005-07-06 11:00:00,0.6763,0.67639,0.67589,0.67623,134100000.0
2005-07-06 11:01:00,0.67614,0.67633,0.67607,0.67633,118899999.0
2005-07-06 11:02:00,0.67601,0.67629,0.67595,0.67629,135799998.0
2005-07-06 11:03:00,0.67634,0.67642,0.67596,0.67628,102100000.0
2005-07-06 11:04:00,0.67617,0.67637,0.67611,0.67622,120300001.0
2005-07-06 11:05:00,0.67645,0.67656,0.67616,0.67636,87600000.0
2005-07-06 11:06:00,0.67665,0.67724,0.67649,0.67649,91900000.0
2005-07-06 11:07:00,0.67674,0.67695,0.67641,0.67663,67300000.0
2005-07-06 11:08:00,0.67682,0.67687,0.67645,0.6765,65500000.0
2005-07-06 11:09:00,0.67681,0.67681,0.67642,0.67656,126899999.0
2005-07-06 11:10:00,0.67648,0.67676,0.67642,0.67668,71400000.0
2005-07-06 11:11:00,0.67671,0.67678,0.67646,0.67659,104400002.0
2005-07-06 11:12:00,0.67677,0.67677,0.67619,0.67625,53800000.0
2005-07-06 11:13:00,0.67615,0.67662,0.67615,0.67662,160100002.0
2005-07-06 11:14:00,0.67666,0.67666,0.67627,0.67641,140599997.0
2005-07-06 11:15:00,0.67636,0.67659,0.67631,0.67648,82400000.0
2005-07-06 11:16:00,0.67649,0.67649,0.67606,0.67626,108800001.0
2005-07-06 11:17:00,0.67627,0.6765,0.67608,0.67628,115200001.0
2005-07-06 11:18:00,0.6761,0.67635,0.67577,0.67577,203900003.0
2005-07-06 11:19:00,0.67593,0.676,0.67568,0.67587,99500001.0
2005-07-06 11:20:00,0.6757,0.67608,0.67566,0.67608,137099999.0
2005-07-06 11:21:00,0.67597,0.67608,0.67568,0.6758,110799998.0
2005-07-06 11:22:00,0.67582,0.67599,0.67562,0.67573,109600000.0
2005-07-06 11:23:00,0.6758,0.67611,0.67565,0.6759,67800000.0
2005-07-06 11:24:00,0.67561,0.67582,0.67549,0.67549,96000000.0
2005-07-06 11:25:00,0.6755,0.67567,0.67541,0.67553,67800000.0
2005-07-06 11:26:00,0.67557,0.67564,0.675,0.67526,69200000.0
2005-07-06 11:27:00,0.67544,0.67562,0.6751,0.67512,123500002.0
2005-07-06 11:28:00,0.67517,0.67524,0.67468,0.67478,125700002.0
2005-07-06 11:29:00,0.67482,0.6755,0.67482,0.67514,79800000.0
2005-07-06 11:30:00,0.67547,0.67555,0.67499,0.67533,120499998.0
2005-07-06 11:31:00,0.67563,0.67576,0.67531,0.67553,119799999.0
2005-07-06 11:32:00,0.67545,0.67596,0.67536,0.67551,130400001.0
2005-07-06 11:33:00,0.67545,0.67568,0.67526,0.67538,113900000.0
2005-07-06 11:34:00,0.67523,0.67534,0.675,0.67522,121100001.0
2005-07-06 11:35:00,0.67522,0.67524,0.6749,0.67499,86100000.0
2005-07-06 11:36:00,0.67507,0.67507,0.67447,0.67456,119699998.0
2005-07-06 11:37:00,0.67483,0.67489,0.67449,0.67455,111299999.0
2005-07-06 11:38:00,0.67465,0.67477,0.67438,0.67454,102399999.0
2005-07-06 11:39:00,0.67466,0.67471,0.67415,0.67415,126699998.0
2005-07-06 11:40:00,0.67422,0.67453,0.67422,0.67444,62800000.0
2005-07-06 11:41:00,0.67432,0.67463,0.67432,0.67463,131500000.0
2005-07-06 11:42:00,0.67451,0.67475,0.67435,0.67443,162900000.0
2005-07-06 11:43:00,0.67448,0.67461,0.67428,0.67443,105500000.0
2005-07-06 11:44:00,0.6744,0.6745,0.67413,0.67419,103199998.0
2005-07-06 11:45:00,0.67427,0.6745,0.67421,0.6743,102300000.0
2005-07-06 11:46:00,0.67466,0.67481,0.67426,0.67475,88799999.0
2005-07-06 11:47:00,0.67505,0.67514,0.67472,0.67497,117399999.0
2005-07-06 11:48:00,0.6749,0.67534,0.67479,0.67526,86100001.0
2005-07-06 11:49:00,0.67525,0.67535,0.67475,0.67495,180500001.0
2005-07-06 11:50:00,0.67507,0.67516,0.67467,0.67472,77000000.0
2005-07-06 11:51:00,0.67481,0.67498,0.6746,0.67478,123599998.0
2005-07-06 11:52:00,0.6749,0.67494,0.67467,0.6749,79499999.0
2005-07-06 11:53:00,0.67496,0.67497,0.67462,0.67472,117300000.0
2005-07-06 11:54:00,0.67484,0.67494,0.67441,0.67458,87299999.0
2005-07-06 11:55:00,0.67482,0.67499,0.67455,0.67466,86900000.0
2005-07-06 11:56:00,0.67463,0.675,0.67456,0.67498,63200001.0
2005-07-06 11:57:00,0.67489,0.67503,0.67475,0.67482,104700001.0
2005-07-06 11:58:00,0.67496,0.67497,0.67458,0.67469,86900000.0
2005-07-06 11:59:00,0.67484,0.67498,0.67454,0.67496,113300000.0
2005-07-06 12:00:00,0.67482,0.67496,0.67473,0.6749,116599999.0
2005-07-06 12:01:00,0.67479,0.67536,0.67474,0.67489,117399999.0
2005-07-06 12:02:00,0.67483,0.67537,0.67482,0.67524,141600002.0
2005-07-06 12:03:00,0.6752,0.67538,0.67514,0.67522,146899997.0
2005-07-06 12:04:00,0.67517,0.67518,0.67499,0.67502,169699998.0
2005-07-06 12:05:00,0.67497,0.67526,0.67497,0.67505,83400000.0
2005-07-06 12:06:00,0.67514,0.67523,0.67472,0.67475,112200001.0
2005-07-06 12:07:00,0.67504,0.67518,0.67486,0.67486,105000000.0
2005-07-06 12:08:00,0.6747,0.67516,0.67464,0.67516,103400001.0
2005-07-06 12:09:00,0.67517,0.67517,0.67485,0.67508,85700002.0
2005-07-06 12:10:00,0.67508,0.67522,0.67491,0.67505,68899999.0
2005-07-06 12:11:00,0.67501,0.6752,0.67495,0.6752,74100000.0
2005-07-06 12:12:00,0.67497,0.67497,0.67466,0.67496,73999999.0
2005-07-06 12:13:00,0.67515,0.6752,0.67483,0.67483,79300001.0
2005-07-06 12:14:00,0.67497,0.67503,0.67492,0.67492,167899999.0
2005-07-06 12:15:00,0.6749,0.67508,0.67479,0.67508,74100000.0
2005-07-06 12:16:00,0.67517,0.67534,0.67505,0.67524,171400000.0
2005-07-06 12:17:00,0.67511,0.67534,0.67495,0.67521,114199998.0
2005-07-06 12:18:00,0.67522,0.67539,0.6751,0.67532,181000000.0
2005-07-06 12:19:00,0.67534,0.67545,0.67509,0.67514,65299999.0
2005-07-06 12:20:00,0.67515,0.67543,0.67503,0.67517,108300001.0
2005-07-06 12:21:00,0.6751,0.67531,0.6749,0.67517,140500001.0
2005-07-06 12:22:00,0.67533,0.67545,0.67509,0.67538,74300000.0
2005-07-06 12:23:00,0.67519,0.67533,0.67514,0.67527,120999997.0
2005-07-06 12:24:00,0.6751,0.67521,0.67492,0.67492,149200000.0
2005-07-06 12:25:00,0.67496,0.67524,0.67496,0.67504,88899999.0
2005-07-06 12:26:00,0.67528,0.67528,0.67503,0.67522,169900001.0
2005-07-06 12:27:00,0.67523,0.67595,0.67517,0.67595,49600000.0
2005-07-06 12:28:00,0.67572,0.67572,0.67523,0.67533,82899999.0
2005-07-06 12:29:00,0.6753,0.67542,0.6752,0.67535,102099999.0
2005-07-06 12:30:00,0.67528,0.67563,0.6752,0.67528,109200001.0
2005-07-06 12:31:00,0.67563,0.67622,0.67531,0.67589,82900000.0
2005-07-06 12:32:00,0.67576,0.6758,0.67549,0.67574,108200000.0
2005-07-06 12:33:00,0.67589,0.67589,0.67556,0.67565,186099997.0
2005-07-06 12:34:00,0.67562,0.67568,0.6753,0.67533,108300001.0
2005-07-06 12:35:00,0.67541,0.67557,0.67529,0.67557,123300000.0
2005-07-06 12:36:00,0.67555,0.67583,0.6755,0.67579,91699998.0
2005-07-06 12:37:00,0.67559,0.67568,0.6754,0.67541,73800000.0
2005-07-06 12:38:00,0.6757,0.6758,0.6754,0.67562,91200000.0
2005-07-06 12:39:00,0.67533,0.67549,0.67501,0.67501,87599999.0
2005-07-06 12:40:00,0.67508,0.67537,0.67496,0.67527,59500001.0
2005-07-06 12:41:00,0.67506,0.67538,0.67496,0.67523,116899998.0
2005-07-06 12:42:00,0.67494,0.67515,0.67481,0.67498,87200000.0
2005-07-06 12:43:00,0.67496,0.6751,0.6748,0.6749,122200000.0
2005-07-06 12:44:00,0.67479,0.67529,0.67457,0.67529,91700002.0
2005-07-06 12:45:00,0.67529,0.67529,0.67495,0.67498,72100000.0
2005-07-06 12:46:00,0.67507,0.67507,0.67481,0.67505,124500001.0
2005-07-06 12:47:00,0.67513,0.67533,0.67496,0.6751,123200000.0
2005-07-06 12:48:00,0.67509,0.67527,0.67506,0.67512,90200001.0
2005-07-06 12:49:00,0.67503,0.67529,0.67495,0.67502,105599999.0
2005-07-06 12:50:00,0.67506,0.67538,0.67494,0.67507,130700001.0
2005-07-06 12:51:00,0.6753,0.6755,0.67515,0.67544,138100000.0
2005-07-06 12:52:00,0.67512,0.67555,0.67512,0.67535,103200000.0
2005-07-06 12:53:00,0.67496,0.67544,0.67494,0.67533,107599999.0
2005-07-06 12:54:00,0.6752,0.67538,0.67509,0.67536,114199999.0
2005-07-06 12:55:00,0.67517,0.67553,0.67509,0.67519,134000000.0
2005-07-06 12:56:00,0.67525,0.67534,0.67502,0.67509,135400001.0
2005-07-06 12:57:00,0.67529,0.67537,0.67499,0.67505,90100001.0
2005-07-06 12:58:00,0.67513,0.6752,0.67493,0.67494,122699997.0
2005-07-06 12:59:00,0.67512,0.67525,0.67483,0.67501,80700000.0
2005-07-06 13:00:00,0.67499,0.67511,0.67479,0.6749,109600001.0
2005-07-06 13:01:00,0.67493,0.67505,0.67479,0.67486,83599999.0
2005-07-06 13:02:00,0.67483,0.67499,0.67475,0.67478,83900000.0
2005-07-06 13:03:00,0.67497,0.67501,0.67465,0.67483,106900000.0
2005-07-06 13:04:00,0.6749,0.67513,0.67474,0.67474,161000000.0
2005-07-06 13:05:00,0.67457,0.67504,0.67456,0.67488,114900000.0
2005-07-06 13:06:00,0.67481,0.67492,0.67463,0.6748,79900001.0
2005-07-06 13:07:00,0.67451,0.67515,0.67451,0.67509,104800000.0
2005-07-06 13:08:00,0.67481,0.67491,0.6745,0.6745,99999999.0
2005-07-06 13:09:00,0.67469,0.67473,0.67459,0.67461,87599999.0
2005-07-06 13:10:00,0.67474,0.67483,0.67449,0.67462,103700001.0
2005-07-06 13:11:00,0.67485,0.67505,0.67461,0.67469,93200000.0
2005-07-06 13:12:00,0.67469,0.67501,0.67458,0.67485,122499999.0
2005-07-06 13:13:00,0.67489,0.67498,0.67467,0.67469,103900002.0
2005-07-06 13:14:00,0.67465,0.67483,0.67458,0.6747,183799998.0
2005-07-06 13:15:00,0.67479,0.67523,0.67472,0.67523,102799999.0
2005-07-06 13:16:00,0.675,0.67529,0.6748,0.67509,74700000.0
2005-07-06 13:17:00,0.67434,0.67484,0.67433,0.67479,108699999.0
2005-07-06 13:18:00,0.67486,0.67505,0.6748,0.67483,119400002.0
2005-07-06 13:19:00,0.67506,0.67516,0.6749,0.67497,127800001.0
2005-07-06 13:20:00,0.67503,0.67517,0.6748,0.6751,91500000.0
2005-07-06 13:21:00,0.67504,0.6752,0.67486,0.67513,68800000.0
2005-07-06 13:22:00,0.675,0.67527,0.6749,0.6749,106400000.0
2005-07-06 13:23:00,0.67509,0.67509,0.67467,0.67475,139899998.0
2005-07-06 13:24:00,0.67506,0.67515,0.67477,0.67496,123400001.0
2005-07-06 13:25:00,0.67504,0.67506,0.6749,0.67493,92000000.0
2005-07-06 13:26:00,0.67475,0.67509,0.67475,0.67499,106200000.0
2005-07-06 13:27:00,0.67512,0.6753,0.67499,0.67499,47900000.0
2005-07-06 13:28:00,0.67491,0.67502,0.67487,0.67499,77300000.0
2005-07-06 13:29:00,0.67478,0.675,0.67469,0.675,100700002.0
2005-07-06 13:30:00,0.67499,0.67513,0.67487,0.67497,102900000.0
2005-07-06 13:31:00,0.67477,0.67497,0.67463,0.67492,126799999.0
2005-07-06 13:32:00,0.67487,0.67487,0.67444,0.67459,99500001.0
2005-07-06 13:33:00,0.67474,0.67481,0.67436,0.67437,114499997.0
2005-07-06 13:34:00,0.67444,0.6746,0.67421,0.67438,86700000.0
2005-07-06 13:35:00,0.6746,0.67481,0.67416,0.67438,99200000.0
2005-07-06 13:36:00,0.67454,0.67468,0.67429,0.67467,151700001.0
2005-07-06 13:37:00,0.67456,0.67476,0.67442,0.67472,55800001.0
2005-07-06 13:38:00,0.67476,0.67483,0.67438,0.67453,98300000.0
2005-07-06 13:39:00,0.67485,0.67495,0.67452,0.67455,83200001.0
2005-07-06 13:40:00,0.67493,0.67495,0.67457,0.67471,103500000.0
2005-07-06 13:41:00,0.67471,0.67506,0.67459,0.67486,109800001.0
2005-07-06 13:42:00,0.67482,0.67493,0.67465,0.67472,73300000.0
2005-07-06 13:43:00,0.67494,0.67496,0.67477,0.67491,117799999.0
2005-07-06 13:44:00,0.67484,0.67497,0.67465,0.67485,109000000.0
2005-07-06 13:45:00,0.67483,0.67512,0.67472,0.67494,77900000.0
2005-07-06 13:46:00,0.67489,0.67508,0.67486,0.67495,54400000.0
2005-07-06 13:47:00,0.67518,0.67539,0.67496,0.67514,99299999.0
2005-07-06 13:48:00,0.67511,0.67574,0.67511,0.67553,92899998.0
2005-07-06 13:49:00,0.67546,0.67551,0.67518,0.67548,90699999.0
2005-07-06 13:50:00,0.67549,0.67554,0.67527,0.67548,84900000.0
2005-07-06 13:51:00,0.67532,0.6755,0.6753,0.67548,117000001.0
2005-07-06 13:52:00,0.67556,0.67556,0.67513,0.67522,93800000.0
2005-07-06 13:53:00,0.6754,0.67541,0.67483,0.67483,80100002.0
2005-07-06 13:54:00,0.67478,0.67521,0.67476,0.67512,98800001.0
2005-07-06 13:55:00,0.67493,0.67509,0.67457,0.67487,181500000.0
2005-07-06 13:56:00,0.67477,0.67507,0.67476,0.67491,96700000.0
2005-07-06 13:57:00,0.67494,0.67494,0.6748,0.6749,57200000.0
2005-07-06 13:58:00,0.67504,0.67515,0.67466,0.67501,140200001.0
2005-07-06 13:59:00,0.6752,0.67536,0.67472,0.67472,80600000.0
2005-07-06 14:00:00,0.67478,0.67506,0.67473,0.67505,158499997.0
2005-07-06 14:01:00,0.67527,0.67538,0.67494,0.67514,107800000.0
2005-07-06 14:02:00,0.67505,0.67514,0.67468,0.67493,102000000.0
2005-07-06 14:03:00,0.67498,0.6753,0.6749,0.67504,117299998.0
2005-07-06 14:04:00,0.67501,0.67538,0.67497,0.67538,99900001.0
2005-07-06 14:05:00,0.67557,0.67557,0.67527,0.67527,88400001.0
2005-07-06 14:06:00,0.67532,0.67568,0.67522,0.67544,138699999.0
2005-07-06 14:07:00,0.67535,0.67565,0.6752,0.67558,143099999.0
2005-07-06 14:08:00,0.67536,0.67553,0.67534,0.67539,118100001.0
2005-07-06 14:09:00,0.67538,0.67546,0.67508,0.67523,109799999.0
2005-07-06 14:10:00,0.67535,0.67569,0.67525,0.67553,150200000.0
2005-07-06 14:11:00,0.67565,0.67576,0.67544,0.67555,130700002.0
2005-07-06 14:12:00,0.67546,0.6757,0.67546,0.6756,101200000.0
2005-07-06 14:13:00,0.67555,0.67562,0.6751,0.67527,78900000.0
2005-07-06 14:14:00,0.67531,0.67549,0.67519,0.67547,124400000.0
2005-07-06 14:15:00,0.67521,0.67547,0.67517,0.67543,119199998.0
2005-07-06 14:16:00,0.67535,0.67553,0.67529,0.67553,85400000.0
2005-07-06 14:17:00,0.67541,0.67554,0.67523,0.67523,110100000.0
2005-07-06 14:18:00,0.67533,0.67549,0.6752,0.67525,106400001.0
2005-07-06 14:19:00,0.67527,0.67552,0.67527,0.67552,158900001.0
2005-07-06 14:20:00,0.67555,0.67562,0.67491,0.67491,90100000.0
2005-07-06 14:21:00,0.67488,0.67509,0.67475,0.67498,63100000.0
2005-07-06 14:22:00,0.67471,0.67511,0.67471,0.67501,158300000.0
2005-07-06 14:23:00,0.67481,0.67495,0.67451,0.67466,74900000.0
2005-07-06 14:24:00,0.67479,0.67479,0.67447,0.67455,82400000.0
2005-07-06 14:25:00,0.67469,0.67471,0.67434,0.67436,116699999.0
2005-07-06 14:26:00,0.6744,0.67461,0.67427,0.67452,150499998.0
2005-07-06 14:27:00,0.67449,0.6748,0.67436,0.6748,91499999.0
2005-07-06 14:28:00,0.67442,0.67463,0.67442,0.67455,76100001.0
2005-07-06 14:29:00,0.67459,0.67468,0.67447,0.67458,133000003.0
2005-07-06 14:30:00,0.6745,0.67464,0.67423,0.67464,124199998.0
2005-07-06 14:31:00,0.67433,0.67463,0.67425,0.67455,127699999.0
2005-07-06 14:32:00,0.67448,0.67451,0.67435,0.67438,70600000.0
2005-07-06 14:33:00,0.6744,0.6746,0.67432,0.67449,145599997.0
2005-07-06 14:34:00,0.6747,0.6747,0.6742,0.67447,175400000.0
2005-07-06 14:35:00,0.67416,0.6745,0.67413,0.67426,94300000.0
2005-07-06 14:36:00,0.67419,0.67436,0.67405,0.67427,106000000.0
2005-07-06 14:37:00,0.67439,0.67439,0.67392,0.67392,135700001.0
2005-07-06 14:38:00,0.67405,0.67425,0.67399,0.67411,76500001.0
2005-07-06 14:39:00,0.67425,0.67446,0.67408,0.67445,193299999.0
2005-07-06 14:40:00,0.67433,0.6745,0.67408,0.67447,159299998.0
2005-07-06 14:41:00,0.67424,0.67451,0.67409,0.67423,59400000.0
2005-07-06 14:42:00,0.67438,0.67455,0.67425,0.67428,125600000.0
2005-07-06 14:43:00,0.67417,0.67463,0.67417,0.6746,142699996.0
2005-07-06 14:44:00,0.67439,0.67463,0.67434,0.67447,115200001.0
2005-07-06 14:45:00,0.6746,0.6747,0.67439,0.67439,120500002.0
2005-07-06 14:46:00,0.67449,0.67466,0.67444,0.67444,119500001.0
2005-07-06 14:47:00,0.67421,0.67472,0.67417,0.67438,151700000.0
2005-07-06 14:48:00,0.67431,0.67481,0.67428,0.67472,92499999.0
2005-07-06 14:49:00,0.67438,0.67461,0.67426,0.67433,96300000.0
2005-07-06 14:50:00,0.67437,0.67467,0.67433,0.67462,103500003.0
2005-07-06 14:51:00,0.67422,0.67474,0.67412,0.67468,124999999.0
2005-07-06 14:52:00,0.6746,0.67473,0.67443,0.67452,93500000.0
2005-07-06 14:53:00,0.67455,0.6747,0.67443,0.67464,154999999.0
2005-07-06 14:54:00,0.67465,0.67483,0.67444,0.67463,127399998.0
2005-07-06 14:55:00,0.67442,0.67464,0.67436,0.67443,70900000.0
2005-07-06 14:56:00,0.67456,0.67461,0.6742,0.67451,129300000.0
2005-07-06 14:57:00,0.67461,0.67463,0.67429,0.67429,123299999.0
2005-07-06 14:58:00,0.67452,0.67461,0.67421,0.67451,120900002.0
2005-07-06 14:59:00,0.6746,0.6746,0.6742,0.6742,62800000.0
2005-07-06 15:00:00,0.67452,0.67454,0.67416,0.67438,122799999.0
2005-07-06 15:01:00,0.67428,0.67448,0.67419,0.67443,81900000.0
2005-07-06 15:02:00,0.67425,0.6744,0.67419,0.67425,84899999.0
2005-07-06 15:03:00,0.67456,0.67479,0.67454,0.67468,94800001.0
2005-07-06 15:04:00,0.67459,0.67471,0.67433,0.67453,50600000.0
2005-07-06 15:05:00,0.6747,0.67479,0.67427,0.67428,62200000.0
2005-07-06 15:06:00,0.67444,0.6747,0.67436,0.67454,104500000.0
2005-07-06 15:07:00,0.67446,0.67472,0.67425,0.6745,88399999.0
2005-07-06 15:08:00,0.67451,0.67473,0.67449,0.67451,158800001.0
2005-07-06 15:09:00,0.67477,0.67483,0.67443,0.67446,156200000.0
2005-07-06 15:10:00,0.67431,0.67457,0.67429,0.67429,121099999.0
2005-07-06 15:11:00,0.67415,0.67454,0.67415,0.67436,86799999.0
2005-07-06 15:12:00,0.67424,0.67458,0.6742,0.6745,98900000.0
2005-07-06 15:13:00,0.67446,0.67469,0.67428,0.67442,101299999.0
2005-07-06 15:14:00,0.6745,0.67459,0.67432,0.67446,86900001.0
2005-07-06 15:15:00,0.67447,0.67461,0.67435,0.6745,61400000.0
2005-07-06 15:16:00,0.67455,0.67466,0.67444,0.67462,140200000.0
2005-07-06 15:17:00,0.67451,0.67473,0.67436,0.67436,113300001.0
2005-07-06 15:18:00,0.67465,0.67476,0.67431,0.67432,98000000.0
2005-07-06 15:19:00,0.67433,0.6748,0.6743,0.67458,125400000.0
2005-07-06 15:20:00,0.67444,0.6745,0.67421,0.67425,76599998.0
2005-07-06 15:21:00,0.67423,0.67464,0.67423,0.67448,96500000.0
2005-07-06 15:22:00,0.6745,0.67466,0.67442,0.67459,127500001.0
2005-07-06 15:23:00,0.67436,0.67456,0.67424,0.67453,78999999.0
2005-07-06 15:24:00,0.67413,0.67458,0.67413,0.67431,114100000.0
2005-07-06 15:25:00,0.6744,0.67465,0.67428,0.67462,113800000.0
2005-07-06 15:26:00,0.67416,0.67448,0.67414,0.67437,77800000.0
2005-07-06 15:27:00,0.6744,0.67475,0.67434,0.67466,82599999.0
2005-07-06 15:28:00,0.67454,0.67475,0.67428,0.67447,93600001.0
2005-07-06 15:29:00,0.67445,0.67478,0.67444,0.67462,110900000.0
2005-07-06 15:30:00,0.67444,0.67471,0.67439,0.6746,142499998.0
2005-07-06 15:31:00,0.67459,0.67482,0.67444,0.67482,72400001.0
2005-07-06 15:32:00,0.67471,0.67471,0.67417,0.67426,64399999.0
2005-07-06 15:33:00,0.6745,0.6745,0.67398,0.67401,133699999.0
2005-07-06 15:34:00,0.67392,0.67422,0.67392,0.6741,92200000.0
2005-07-06 15:35:00,0.67397,0.67431,0.67391,0.67407,143000000.0
2005-07-06 15:36:00,0.67398,0.67443,0.67395,0.67427,50400000.0
2005-07-06 15:37:00,0.67427,0.6744,0.6739,0.67405,104200002.0
2005-07-06 15:38:00,0.6743,0.67442,0.67399,0.67418,159099996.0
2005-07-06 15:39:00,0.67432,0.67452,0.67411,0.67452,154399998.0
2005-07-06 15:40:00,0.674,0.6744,0.67388,0.67426,68000000.0
2005-07-06 15:41:00,0.67434,0.67442,0.67404,0.67421,134400000.0
2005-07-06 15:42:00,0.67429,0.67438,0.67403,0.67415,81700001.0
2005-07-06 15:43:00,0.67434,0.67442,0.6741,0.6741,112199998.0
2005-07-06 15:44:00,0.67418,0.67457,0.67406,0.67432,112600000.0
2005-07-06 15:45:00,0.67414,0.6747,0.67414,0.67469,65400000.0
2005-07-06 15:46:00,0.67443,0.67516,0.67427,0.67491,124400002.0
2005-07-06 15:47:00,0.67488,0.67502,0.67474,0.67485,100900000.0
2005-07-06 15:48:00,0.67482,0.67512,0.67471,0.6749,72500000.0
2005-07-06 15:49:00,0.67519,0.67545,0.67507,0.67517,126300001.0
2005-07-06 15:50:00,0.67526,0.67532,0.67506,0.67532,82800000.0
2005-07-06 15:51:00,0.67491,0.67546,0.67482,0.67546,102800002.0
2005-07-06 15:52:00,0.67547,0.67571,0.67536,0.67546,114199997.0
2005-07-06 15:53:00,0.67595,0.67624,0.67562,0.67573,83599999.0
2005-07-06 15:54:00,0.6757,0.67585,0.67544,0.67544,193599997.0
2005-07-06 15:55:00,0.67541,0.67554,0.67524,0.67534,97799999.0
2005-07-06 15:56:00,0.67534,0.67537,0.67483,0.6752,88200000.0
2005-07-06 15:57:00,0.67518,0.67535,0.67508,0.6751,97800000.0
2005-07-06 15:58:00,0.67503,0.67517,0.67479,0.67502,112500000.0
2005-07-06 15:59:00,0.67475,0.67507,0.67471,0.675,73300000.0
2005-07-06 16:00:00,0.67476,0.6754,0.67466,0.67501,103700001.0
2005-07-06 16:01:00,0.67482,0.6752,0.67465,0.67516,144099998.0
2005-07-06 16:02:00,0.67476,0.67505,0.67472,0.67472,90500000.0
2005-07-06 16:03:00,0.67471,0.67492,0.67459,0.67471,131000001.0
2005-07-06 16:04:00,0.67469,0.67495,0.67455,0.67478,102999999.0
2005-07-06 16:05:00,0.67489,0.67489,0.67445,0.67462,130700001.0
2005-07-06 16:06:00,0.6746,0.67544,0.67453,0.67539,176300001.0
2005-07-06 16:07:00,0.67526,0.67556,0.67511,0.67527,98499999.0
2005-07-06 16:08:00,0.67517,0.67545,0.67504,0.6754,76999999.0
2005-07-06 16:09:00,0.67531,0.67553,0.67521,0.67528,115299999.0
2005-07-06 16:10:00,0.6754,0.67557,0.67507,0.67541,140700001.0
2005-07-06 16:11:00,0.67549,0.67559,0.67529,0.67557,196200001.0
2005-07-06 16:12:00,0.67533,0.67551,0.67503,0.67543,133799999.0
2005-07-06 16:13:00,0.67534,0.67546,0.67507,0.67532,132700001.0
2005-07-06 16:14:00,0.67554,0.67593,0.67553,0.67593,98999998.0
2005-07-06 16:15:00,0.67588,0.67614,0.67574,0.67579,120200000.0
2005-07-06 16:16:00,0.67572,0.67615,0.67563,0.67589,159700001.0
2005-07-06 16:17:00,0.67584,0.67612,0.67576,0.67598,75900001.0
2005-07-06 16:18:00,0.67577,0.67592,0.67574,0.67592,63600000.0
2005-07-06 16:19:00,0.67594,0.67594,0.67569,0.67574,117400000.0
2005-07-06 16:20:00,0.67571,0.67601,0.67571,0.67601,170600003.0
2005-07-06 16:21:00,0.67602,0.67604,0.6758,0.67595,43200000.0
2005-07-06 16:22:00,0.67613,0.67629,0.67588,0.67613,125599998.0
2005-07-06 16:23:00,0.67623,0.67644,0.676,0.6764,136400001.0
2005-07-06 16:24:00,0.67638,0.67656,0.67615,0.67629,94800001.0
2005-07-06 16:25:00,0.67627,0.67633,0.67572,0.67582,91000000.0
2005-07-06 16:26:00,0.67582,0.67612,0.6758,0.67582,89300000.0
2005-07-06 16:27:00,0.67606,0.67617,0.67578,0.67617,130599998.0
2005-07-06 16:28:00,0.67587,0.67627,0.6758,0.6758,79799999.0
2005-07-06 16:29:00,0.67595,0.67612,0.6758,0.67588,82799999.0
2005-07-06 16:30:00,0.67568,0.67639,0.67568,0.67631,69900000.0
2005-07-06 16:31:00,0.67633,0.67638,0.6761,0.67614,75099999.0
2005-07-06 16:32:00,0.67602,0.67619,0.67592,0.67592,143400000.0
2005-07-06 16:33:00,0.67614,0.67643,0.67597,0.6763,122800000.0
2005-07-06 16:34:00,0.67625,0.67638,0.67606,0.67613,108099998.0
2005-07-06 16:35:00,0.67631,0.67649,0.67606,0.67622,75400001.0
2005-07-06 16:36:00,0.67632,0.67649,0.67615,0.67642,83699999.0
2005-07-06 16:37:00,0.67644,0.67662,0.67622,0.67652,97100001.0
2005-07-06 16:38:00,0.67648,0.6766,0.67631,0.67644,134499998.0
2005-07-06 16:39:00,0.67647,0.67655,0.67629,0.6764,73400000.0
2005-07-06 16:40:00,0.6764,0.67659,0.67629,0.6765,120400001.0
2005-07-06 16:41:00,0.67647,0.67664,0.67617,0.67632,128600000.0
2005-07-06 16:42:00,0.67641,0.67649,0.67617,0.67619,189599998.0
2005-07-06 16:43:00,0.67655,0.6766,0.67631,0.67637,104500001.0
2005-07-06 16:44:00,0.67646,0.67659,0.67632,0.67648,105300001.0
2005-07-06 16:45:00,0.67641,0.67649,0.67615,0.67629,127500001.0
2005-07-06 16:46:00,0.67609,0.6766,0.67601,0.67622,98300000.0
2005-07-06 16:47:00,0.67638,0.67641,0.67594,0.67615,87499999.0
2005-07-06 16:48:00,0.67626,0.67639,0.67599,0.67612,129099999.0
2005-07-06 16:49:00,0.67651,0.67658,0.67627,0.67639,133700000.0
2005-07-06 16:50:00,0.67636,0.6765,0.67631,0.67644,176000001.0
2005-07-06 16:51:00,0.67661,0.67662,0.67613,0.67635,123800000.0
2005-07-06 16:52:00,0.67644,0.67644,0.67608,0.67629,98700001.0
2005-07-06 16:53:00,0.67618,0.67626,0.67602,0.67609,107600000.0
2005-07-06 16:54:00,0.67609,0.67642,0.67607,0.67614,148600000.0
2005-07-06 16:55:00,0.67601,0.67614,0.67592,0.6761,140399998.0
2005-07-06 16:56:00,0.67615,0.6763,0.67589,0.67599,140200001.0
2005-07-06 16:57:00,0.67593,0.67633,0.6758,0.67616,70400000.0
2005-07-06 16:58:00,0.67618,0.67624,0.67566,0.67581,105099999.0
2005-07-06 16:59:00,0.67584,0.67596,0.67578,0.67593,86800000.0
2005-07-06 17:00:00,0.67593,0.67603,0.67552,0.67552,85200000.0
2005-07-06 17:01:00,0.67615,0.67641,0.6759,0.67593,134999999.0
2005-07-06 17:02:00,0.67595,0.6763,0.67586,0.6761,108799999.0
2005-07-06 17:03:00,0.67575,0.67626,0.67575,0.67617,103400001.0
2005-07-06 17:04:00,0.67628,0.67652,0.67598,0.67598,101500000.0
2005-07-06 17:05:00,0.67607,0.67631,0.67604,0.67604,47800000.0
2005-07-06 17:06:00,0.67609,0.67641,0.67593,0.67612,119599999.0
2005-07-06 17:07:00,0.67615,0.67627,0.67577,0.67579,138700000.0
2005-07-06 17:08:00,0.6759,0.67614,0.67582,0.67588,73199999.0
2005-07-06 17:09:00,0.67593,0.67621,0.67585,0.67621,114300002.0
2005-07-06 17:10:00,0.67597,0.67619,0.67593,0.67605,120600000.0
2005-07-06 17:11:00,0.67597,0.67629,0.67597,0.67609,83900000.0
2005-07-06 17:12:00,0.67584,0.67606,0.6758,0.67599,90900000.0
2005-07-06 17:13:00,0.67591,0.67606,0.67585,0.67598,106899999.0
2005-07-06 17:14:00,0.67579,0.67609,0.67577,0.67595,162499999.0
2005-07-06 17:15:00,0.67605,0.67627,0.67572,0.67578,92800000.0
2005-07-06 17:16:00,0.67589,0.67599,0.67579,0.67582,71300002.0
2005-07-06 17:17:00,0.67591,0.67605,0.67577,0.67605,129700000.0
2005-07-06 17:18:00,0.67618,0.67618,0.67579,0.67588,134800001.0
2005-07-06 17:19:00,0.67585,0.67596,0.67548,0.67561,109300001.0
2005-07-06 17:20:00,0.67587,0.67594,0.67573,0.67584,115500002.0
2005-07-06 17:21:00,0.67579,0.67579,0.67556,0.67573,102999999.0
2005-07-06 17:22:00,0.67566,0.67588,0.67551,0.67588,80400000.0
2005-07-06 17:23:00,0.67571,0.67594,0.67553,0.67567,100900000.0
2005-07-06 17:24:00,0.67572,0.67582,0.67521,0.67563,120800002.0
2005-07-06 17:25:00,0.67562,0.67563,0.6755,0.67555,70599999.0
2005-07-06 17:26:00,0.67541,0.67554,0.6752,0.6752,73399999.0
2005-07-06 17:27:00,0.67523,0.67576,0.67504,0.67562,104000000.0
2005-07-06 17:28:00,0.67528,0.67551,0.67523,0.67548,100000000.0
2005-07-06 17:29:00,0.67549,0.67561,0.67529,0.67545,71599999.0
2005-07-06 17:30:00,0.67557,0.67563,0.67509,0.67523,79599999.0
2005-07-06 17:31:00,0.67542,0.67554,0.67526,0.67539,108700000.0
2005-07-06 17:32:00,0.67546,0.67556,0.67518,0.67532,115999999.0
2005-07-06 17:33:00,0.67522,0.6753,0.67512,0.67518,95400000.0
2005-07-06 17:34:00,0.67513,0.67546,0.67495,0.67539,126699999.0
2005-07-06 17:35:00,0.67535,0.67556,0.67513,0.67513,109900000.0
2005-07-06 17:36:00,0.67535,0.67563,0.67535,0.67563,106900000.0
2005-07-06 17:37:00,0.67545,0.67564,0.67524,0.67554,192099999.0
2005-07-06 17:38:00,0.67534,0.67559,0.67528,0.67542,161900000.0
2005-07-06 17:39:00,0.67547,0.67554,0.67533,0.67552,83600001.0
2005-07-06 17:40:00,0.67527,0.67548,0.6751,0.67547,98300000.0
2005-07-06 17:41:00,0.6752,0.67548,0.67515,0.67531,100899999.0
2005-07-06 17:42:00,0.67532,0.67553,0.67524,0.67534,82799999.0
2005-07-06 17:43:00,0.67549,0.67566,0.6751,0.6751,61100000.0
2005-07-06 17:44:00,0.67534,0.67578,0.67534,0.67578,45200000.0
2005-07-06 17:45:00,0.6757,0.6757,0.67537,0.67562,111900000.0
2005-07-06 17:46:00,0.67553,0.67565,0.67538,0.67565,97500001.0
2005-07-06 17:47:00,0.67528,0.67583,0.67528,0.67554,116400000.0
2005-07-06 17:48:00,0.67551,0.67553,0.67511,0.67537,120199998.0
2005-07-06 17:49:00,0.6748,0.67529,0.6748,0.6752,97100001.0
2005-07-06 17:50:00,0.67525,0.67544,0.67489,0.67511,129100001.0
2005-07-06 17:51:00,0.67504,0.67533,0.67497,0.67533,100799997.0
2005-07-06 17:52:00,0.6752,0.67542,0.67504,0.67521,67700000.0
2005-07-06 17:53:00,0.67539,0.67544,0.67516,0.67531,58400000.0
2005-07-06 17:54:00,0.67542,0.67556,0.67532,0.67538,131100001.0
2005-07-06 17:55:00,0.67516,0.67552,0.67509,0.67552,114700000.0
2005-07-06 17:56:00,0.67516,0.67541,0.67505,0.6753,108799999.0
2005-07-06 17:57:00,0.67546,0.67559,0.67526,0.67535,137700001.0
2005-07-06 17:58:00,0.67545,0.67557,0.67536,0.67548,105399999.0
2005-07-06 17:59:00,0.67552,0.67556,0.6748,0.67525,140600000.0
2005-07-06 18:00:00,0.67522,0.6755,0.67499,0.67533,120100000.0
2005-07-06 18:01:00,0.67512,0.67527,0.6747,0.67507,88100000.0
2005-07-06 18:02:00,0.6746,0.67512,0.67458,0.67489,77200000.0
2005-07-06 18:03:00,0.67535,0.67536,0.67463,0.67489,252800000.0
2005-07-06 18:04:00,0.67461,0.67478,0.67416,0.67428,193600000.0
2005-07-06 18:05:00,0.67421,0.67449,0.67416,0.67421,294900002.0
2005-07-06 18:06:00,0.67398,0.67425,0.6737,0.6737,152499999.0
2005-07-06 18:07:00,0.67357,0.67421,0.67357,0.6739,203499999.0
2005-07-06 18:08:00,0.67388,0.67411,0.67382,0.67394,79800000.0
2005-07-06 18:09:00,0.67391,0.67406,0.67347,0.6737,224000000.0
2005-07-06 18:10:00,0.67363,0.67405,0.67351,0.67383,209000001.0
2005-07-06 18:11:00,0.67369,0.67428,0.67369,0.67422,71600000.0
2005-07-06 18:12:00,0.6743,0.6743,0.67393,0.67394,110800000.0
2005-07-06 18:13:00,0.67401,0.67422,0.67387,0.67392,87499999.0
2005-07-06 18:14:00,0.67412,0.67424,0.67359,0.67365,103799998.0
2005-07-06 18:15:00,0.67383,0.6741,0.67362,0.67397,200500002.0
2005-07-06 18:16:00,0.67365,0.67388,0.6734,0.67365,311899999.0
2005-07-06 18:17:00,0.67399,0.67425,0.67385,0.67398,145400000.0
2005-07-06 18:18:00,0.67388,0.67405,0.67366,0.67386,294000000.0
2005-07-06 18:19:00,0.67402,0.6743,0.67378,0.6739,222999999.0
2005-07-06 18:20:00,0.67405,0.67425,0.67397,0.6742,106900000.0
2005-07-06 18:21:00,0.67413,0.67437,0.67392,0.67428,157300000.0
2005-07-06 18:22:00,0.67429,0.67435,0.67399,0.67409,83699999.0
2005-07-06 18:23:00,0.67393,0.67436,0.67387,0.67428,203699998.0
2005-07-06 18:24:00,0.6743,0.67441,0.67414,0.6744,244700000.0
2005-07-06 18:25:00,0.67431,0.67433,0.6741,0.67411,160399999.0
2005-07-06 18:26:00,0.67412,0.67441,0.67386,0.67421,115600000.0
2005-07-06 18:27:00,0.67416,0.67433,0.67392,0.67426,278300001.0
2005-07-06 18:28:00,0.67437,0.67451,0.67402,0.67442,163200001.0
2005-07-06 18:29:00,0.67443,0.6745,0.67401,0.6742,287099997.0
2005-07-06 18:30:00,0.67401,0.67418,0.67385,0.67405,97700002.0
2005-07-06 18:31:00,0.67397,0.67428,0.67385,0.67402,187800000.0
2005-07-06 18:32:00,0.67415,0.67432,0.67393,0.67395,122699999.0
2005-07-06 18:33:00,0.67382,0.67404,0.67338,0.67353,267500001.0
2005-07-06 18:34:00,0.67369,0.67379,0.6735,0.67368,96299999.0
2005-07-06 18:35:00,0.67382,0.67387,0.67346,0.67367,109100000.0
2005-07-06 18:36:00,0.67366,0.67402,0.67352,0.6738,160500000.0
2005-07-06 18:37:00,0.67379,0.67388,0.67355,0.67376,70300000.0
2005-07-06 18:38:00,0.6738,0.67399,0.67356,0.67394,159800000.0
2005-07-06 18:39:00,0.6738,0.67401,0.67362,0.67376,340700000.0
2005-07-06 18:40:00,0.67385,0.67396,0.67356,0.67375,83100001.0
2005-07-06 18:41:00,0.67366,0.67386,0.67349,0.67353,249400000.0
2005-07-06 18:42:00,0.67353,0.67374,0.6734,0.67358,130100002.0
2005-07-06 18:43:00,0.6735,0.67371,0.67301,0.67332,673700004.0
2005-07-06 18:44:00,0.6733,0.6735,0.67288,0.67331,307800001.0
2005-07-06 18:45:00,0.67337,0.67344,0.6731,0.67328,434799998.0
2005-07-06 18:46:00,0.67321,0.67326,0.67294,0.67295,131399998.0
2005-07-06 18:47:00,0.67294,0.67324,0.6727,0.67272,227999996.0
2005-07-06 18:48:00,0.67295,0.67301,0.67204,0.67204,183399999.0
2005-07-06 18:49:00,0.67207,0.67223,0.67192,0.67195,174200000.0
2005-07-06 18:50:00,0.67187,0.67189,0.67092,0.67097,92000000.0
2005-07-06 18:51:00,0.6709,0.67177,0.6709,0.67153,115200000.0
2005-07-06 18:52:00,0.67168,0.67194,0.67143,0.6719,77499999.0
2005-07-06 18:53:00,0.67191,0.67202,0.6716,0.67165,59000000.0
2005-07-06 18:54:00,0.67171,0.67226,0.67168,0.67215,90000000.0
2005-07-06 18:55:00,0.67197,0.67276,0.6719,0.67259,208100002.0
2005-07-06 18:56:00,0.6724,0.67271,0.67212,0.67262,89599999.0
2005-07-06 18:57:00,0.67277,0.67277,0.67239,0.67249,208200001.0
2005-07-06 18:58:00,0.67233,0.67304,0.67233,0.67294,99600000.0
2005-07-06 18:59:00,0.67273,0.67273,0.67222,0.67263,229900000.0
2005-07-06 19:00:00,0.6728,0.673,0.67247,0.67268,177900000.0
2005-07-06 19:01:00,0.67292,0.67305,0.67261,0.67273,78000001.0
2005-07-06 19:02:00,0.67267,0.67279,0.67242,0.67275,97499999.0
2005-07-06 19:03:00,0.67252,0.67313,0.67244,0.67282,172099999.0
2005-07-06 19:04:00,0.67296,0.67319,0.67282,0.67292,145599998.0
2005-07-06 19:05:00,0.67316,0.67349,0.67305,0.67341,112099999.0
2005-07-06 19:06:00,0.67333,0.6735,0.67288,0.67316,258499999.0
2005-07-06 19:07:00,0.67292,0.67326,0.67275,0.67287,276999995.0
2005-07-06 19:08:00,0.67322,0.6733,0.67289,0.6733,170700000.0
2005-07-06 19:09:00,0.67342,0.67342,0.6731,0.67328,151200000.0
2005-07-06 19:10:00,0.6731,0.67338,0.67305,0.67317,102300001.0
2005-07-06 19:11:00,0.673,0.67333,0.673,0.67319,117000000.0
2005-07-06 19:12:00,0.67319,0.6736,0.67302,0.67347,130999998.0
2005-07-06 19:13:00,0.67323,0.67323,0.67282,0.67284,75900001.0
2005-07-06 19:14:00,0.67321,0.67322,0.67296,0.673,52000000.0
2005-07-06 19:15:00,0.67301,0.67346,0.67291,0.6734,104499998.0
2005-07-06 19:16:00,0.6732,0.67361,0.67313,0.67358,111399999.0
2005-07-06 19:17:00,0.67345,0.6735,0.67316,0.67317,82199999.0
2005-07-06 19:18:00,0.67319,0.6735,0.67317,0.67331,118400000.0
2005-07-06 19:19:00,0.67329,0.67342,0.67323,0.67332,72300000.0
2005-07-06 19:20:00,0.67328,0.67358,0.6732,0.67333,126100002.0
2005-07-06 19:21:00,0.67345,0.67355,0.67305,0.67311,132100000.0
2005-07-06 19:22:00,0.67344,0.67348,0.6732,0.67348,151000000.0
2005-07-06 19:23:00,0.67332,0.67349,0.67321,0.67342,142299999.0
2005-07-06 19:24:00,0.67323,0.67343,0.67301,0.67305,110200000.0
2005-07-06 19:25:00,0.67304,0.67316,0.67295,0.6731,109999998.0
2005-07-06 19:26:00,0.6733,0.67339,0.67296,0.67318,121599999.0
2005-07-06 19:27:00,0.67317,0.67325,0.67279,0.67279,175500000.0
2005-07-06 19:28:00,0.67303,0.67347,0.673,0.67318,154899999.0
2005-07-06 19:29:00,0.67274,0.67323,0.67269,0.6732,79700001.0
2005-07-06 19:30:00,0.673,0.67322,0.67294,0.67318,151400000.0
2005-07-06 19:31:00,0.67325,0.67325,0.67291,0.67316,124600001.0
2005-07-06 19:32:00,0.67337,0.67338,0.67291,0.67305,123099999.0
2005-07-06 19:33:00,0.67301,0.67324,0.67288,0.67315,114299999.0
2005-07-06 19:34:00,0.67305,0.6731,0.67282,0.67307,96100000.0
2005-07-06 19:35:00,0.67314,0.6732,0.67292,0.67301,195000001.0
2005-07-06 19:36:00,0.67297,0.67321,0.67279,0.6729,144999999.0
2005-07-06 19:37:00,0.67305,0.67314,0.67286,0.67298,83400000.0
2005-07-06 19:38:00,0.67306,0.67312,0.6729,0.67304,114300000.0
2005-07-06 19:39:00,0.67315,0.67325,0.67304,0.67317,232500002.0
2005-07-06 19:40:00,0.67316,0.6732,0.67302,0.6732,150699997.0
2005-07-06 19:41:00,0.67311,0.67321,0.67307,0.67321,92100001.0
2005-07-06 19:42:00,0.67315,0.67321,0.67282,0.67284,83799999.0
2005-07-06 19:43:00,0.67285,0.6732,0.67285,0.6731,95400000.0
2005-07-06 19:44:00,0.67328,0.67333,0.67299,0.67315,138000002.0
2005-07-06 19:45:00,0.67323,0.67358,0.67293,0.67317,94000001.0
2005-07-06 19:46:00,0.67313,0.67346,0.67299,0.67332,86599999.0
2005-07-06 19:47:00,0.67342,0.6735,0.67311,0.6732,107000000.0
2005-07-06 19:48:00,0.6732,0.67339,0.67311,0.6732,106599998.0
2005-07-06 19:49:00,0.67306,0.67344,0.67299,0.67312,76400000.0
2005-07-06 19:50:00,0.67337,0.67346,0.67322,0.67336,112599999.0
2005-07-06 19:51:00,0.67346,0.67354,0.67302,0.67314,155200000.0
2005-07-06 19:52:00,0.67353,0.67367,0.67338,0.67348,150499999.0
2005-07-06 19:53:00,0.67358,0.67366,0.67321,0.6733,126799999.0
2005-07-06 19:54:00,0.67327,0.67362,0.67324,0.67342,134100001.0
2005-07-06 19:55:00,0.67339,0.67376,0.67321,0.67347,210700000.0
2005-07-06 19:56:00,0.67353,0.67353,0.67314,0.67321,239000001.0
2005-07-06 19:57:00,0.67332,0.6736,0.67328,0.67355,177899998.0
2005-07-06 19:58:00,0.67353,0.67363,0.67314,0.67352,168499999.0
2005-07-06 19:59:00,0.67363,0.67369,0.67322,0.67325,123899999.0
2005-07-06 20:00:00,0.6733,0.67368,0.6733,0.67356,310300000.0
2005-07-06 20:01:00,0.67342,0.67369,0.6733,0.67369,119100000.0
2005-07-06 20:02:00,0.67365,0.67371,0.6735,0.67352,85900000.0
2005-07-06 20:03:00,0.67343,0.67363,0.67331,0.67362,92199999.0
2005-07-06 20:04:00,0.67356,0.67362,0.67318,0.67348,134800000.0
2005-07-06 20:05:00,0.67357,0.67363,0.67333,0.6736,175200001.0
2005-07-06 20:06:00,0.67358,0.6737,0.67318,0.67322,267499998.0
2005-07-06 20:07:00,0.67326,0.67346,0.67302,0.67302,62000000.0
2005-07-06 20:08:00,0.67319,0.67328,0.67284,0.67297,99700000.0
2005-07-06 20:09:00,0.67309,0.67351,0.67298,0.67305,142299999.0
2005-07-06 20:10:00,0.67328,0.67335,0.67286,0.67321,185099998.0
2005-07-06 20:11:00,0.67319,0.6733,0.67302,0.67326,82899999.0
2005-07-06 20:12:00,0.67339,0.67339,0.67292,0.67298,83600000.0
2005-07-06 20:13:00,0.67313,0.67325,0.67296,0.67321,92099998.0
2005-07-06 20:14:00,0.67315,0.67335,0.67294,0.67312,140499998.0
2005-07-06 20:15:00,0.67308,0.67318,0.67293,0.67304,83000000.0
2005-07-06 20:16:00,0.67298,0.6732,0.67282,0.67308,305099999.0
2005-07-06 20:17:00,0.67309,0.67329,0.67293,0.67313,264300002.0
2005-07-06 20:18:00,0.67326,0.67331,0.67306,0.67314,103500000.0
2005-07-06 20:19:00,0.67324,0.67335,0.67298,0.67302,105599998.0
2005-07-06 20:20:00,0.67313,0.67337,0.67294,0.673,87700000.0
2005-07-06 20:21:00,0.67297,0.67327,0.67293,0.67314,162799998.0
2005-07-06 20:22:00,0.67321,0.67328,0.67286,0.67289,90400000.0
2005-07-06 20:23:00,0.67299,0.67328,0.67299,0.67328,65300000.0
2005-07-06 20:24:00,0.67314,0.67327,0.6727,0.67315,117100001.0
2005-07-06 20:25:00,0.67314,0.67317,0.67294,0.673,141400000.0
2005-07-06 20:26:00,0.67299,0.67322,0.67279,0.67297,86800000.0
2005-07-06 20:27:00,0.67324,0.67332,0.67288,0.67315,92099999.0
2005-07-06 20:28:00,0.67302,0.67325,0.67298,0.67325,71700001.0
2005-07-06 20:29:00,0.67332,0.67332,0.67303,0.67332,242499998.0
2005-07-06 20:30:00,0.6733,0.67335,0.67302,0.67302,317200000.0
2005-07-06 20:31:00,0.67303,0.67327,0.67303,0.67319,260200000.0
2005-07-06 20:32:00,0.67309,0.67324,0.67282,0.67289,107100000.0
2005-07-06 20:33:00,0.67309,0.67326,0.67279,0.67279,181299998.0
2005-07-06 20:34:00,0.67292,0.67318,0.67292,0.67314,148400001.0
2005-07-06 20:35:00,0.67316,0.67316,0.6727,0.6727,51700000.0
2005-07-06 20:36:00,0.67287,0.67315,0.67279,0.67293,168300000.0
2005-07-06 20:37:00,0.67301,0.67332,0.67285,0.67285,156099998.0
2005-07-06 20:38:00,0.67284,0.67304,0.67264,0.67265,198700002.0
2005-07-06 20:39:00,0.67306,0.67313,0.67281,0.67302,128400000.0
2005-07-06 20:40:00,0.6729,0.673,0.67262,0.67293,165000002.0
2005-07-06 20:41:00,0.67299,0.67313,0.67274,0.67295,155699999.0
2005-07-06 20:42:00,0.67284,0.67285,0.67256,0.67285,156399999.0
2005-07-06 20:43:00,0.67252,0.67271,0.67233,0.67233,92500000.0
2005-07-06 20:44:00,0.67262,0.67274,0.67235,0.67238,121299999.0
2005-07-06 20:45:00,0.67241,0.67264,0.67224,0.6725,63800000.0
2005-07-06 20:46:00,0.67244,0.6727,0.6722,0.6727,88700001.0
2005-07-06 20:47:00,0.6724,0.6726,0.67229,0.67255,75000001.0
2005-07-06 20:48:00,0.67225,0.67269,0.67225,0.67266,105500000.0
2005-07-06 20:49:00,0.67259,0.67267,0.67248,0.67253,76500001.0
2005-07-06 20:50:00,0.67245,0.67263,0.67237,0.67238,126600001.0
2005-07-06 20:51:00,0.67242,0.67262,0.67242,0.67256,110799999.0
2005-07-06 20:52:00,0.67262,0.67264,0.67248,0.67248,106199999.0
2005-07-06 20:53:00,0.67267,0.67268,0.67255,0.67259,228600000.0
2005-07-06 20:54:00,0.67254,0.6727,0.6722,0.6727,143200001.0
2005-07-06 20:55:00,0.6722,0.67274,0.6722,0.67253,143200000.0
2005-07-06 20:56:00,0.67242,0.67275,0.67242,0.67275,61599999.0
2005-07-06 20:57:00,0.67274,0.67274,0.67241,0.6725,76300000.0
2005-07-06 20:58:00,0.67252,0.67271,0.67232,0.67263,198900000.0
2005-07-06 20:59:00,0.67272,0.67272,0.67227,0.67249,203899997.0
2005-07-06 21:00:00,0.67241,0.67266,0.67224,0.67248,193499999.0
2005-07-06 21:01:00,0.6724,0.67299,0.6724,0.67299,128200003.0
2005-07-06 21:02:00,0.67265,0.67299,0.67247,0.67296,66700000.0
2005-07-06 21:03:00,0.67262,0.67295,0.67254,0.67295,98199999.0
2005-07-06 21:04:00,0.67295,0.6731,0.67261,0.67305,148300000.0
2005-07-06 21:05:00,0.67329,0.67329,0.67288,0.67306,86000000.0
2005-07-06 21:06:00,0.67311,0.67328,0.67286,0.67306,145200000.0
2005-07-06 21:07:00,0.67298,0.67318,0.67281,0.67284,115200000.0
2005-07-06 21:08:00,0.67279,0.67321,0.67275,0.67311,132399999.0
2005-07-06 21:09:00,0.673,0.67319,0.67276,0.67317,140500000.0
2005-07-06 21:10:00,0.67313,0.67316,0.67284,0.67284,90400000.0
2005-07-06 21:11:00,0.67314,0.67316,0.67284,0.67298,117099999.0
2005-07-06 21:12:00,0.673,0.67314,0.67295,0.67306,129999998.0
2005-07-06 21:13:00,0.6729,0.67311,0.67276,0.6731,77600000.0
2005-07-06 21:14:00,0.67318,0.6732,0.67301,0.67301,105600001.0
2005-07-06 21:15:00,0.67297,0.6732,0.67265,0.67307,231000002.0
2005-07-06 21:16:00,0.67298,0.67309,0.67286,0.67295,145299999.0
2005-07-06 21:17:00,0.67291,0.67317,0.67278,0.67316,149700000.0
2005-07-06 21:18:00,0.67309,0.67309,0.67272,0.67291,130900000.0
2005-07-06 21:19:00,0.67294,0.67301,0.67274,0.67296,98300000.0
2005-07-06 21:20:00,0.6731,0.6731,0.67269,0.67285,190500000.0
2005-07-06 21:21:00,0.67293,0.67314,0.67287,0.67308,52900000.0
2005-07-06 21:22:00,0.67306,0.67306,0.67288,0.67288,176000000.0
2005-07-06 21:23:00,0.67271,0.67307,0.67271,0.67302,110600000.0
2005-07-06 21:24:00,0.67308,0.67309,0.67279,0.67289,72000000.0
2005-07-06 21:25:00,0.6728,0.67308,0.67274,0.67287,166999997.0
2005-07-06 21:26:00,0.67293,0.67333,0.67279,0.67316,137399998.0
2005-07-06 21:27:00,0.67313,0.67336,0.67294,0.67294,79400001.0
2005-07-06 21:28:00,0.67306,0.6735,0.67306,0.67341,62800001.0
2005-07-06 21:29:00,0.67342,0.67342,0.67276,0.67312,146299999.0
2005-07-06 21:30:00,0.67324,0.67346,0.67293,0.67293,146699998.0
2005-07-06 21:31:00,0.67302,0.67334,0.67302,0.6733,83600000.0
2005-07-06 21:32:00,0.67324,0.67324,0.67301,0.67314,54299999.0
2005-07-06 21:33:00,0.67321,0.6733,0.6731,0.6733,59300000.0
2005-07-06 21:34:00,0.67332,0.67339,0.67294,0.67301,143200002.0
2005-07-06 21:35:00,0.67305,0.67319,0.67296,0.67308,219299997.0
2005-07-06 21:36:00,0.67308,0.67328,0.67294,0.67328,289800001.0
2005-07-06 21:37:00,0.67331,0.67331,0.67295,0.673,121200000.0
2005-07-06 21:38:00,0.67294,0.67314,0.67289,0.67308,51500000.0
2005-07-06 21:39:00,0.67307,0.67323,0.67291,0.67299,71499999.0
2005-07-06 21:40:00,0.67313,0.67339,0.67279,0.67331,199899999.0
2005-07-06 21:41:00,0.67337,0.6735,0.67305,0.67325,177000001.0
2005-07-06 21:42:00,0.67321,0.67355,0.67317,0.67355,110699998.0
2005-07-06 21:43:00,0.67356,0.67356,0.6732,0.67328,148400001.0
2005-07-06 21:44:00,0.67331,0.67339,0.67303,0.67318,81300000.0
2005-07-06 21:45:00,0.67315,0.67345,0.67307,0.67328,97099998.0
2005-07-06 21:46:00,0.67304,0.67342,0.67304,0.67333,128799998.0
2005-07-06 21:47:00,0.67334,0.67339,0.67327,0.67332,59800000.0
2005-07-06 21:48:00,0.67323,0.67342,0.6732,0.67336,94900001.0
2005-07-06 21:49:00,0.67325,0.67336,0.67316,0.67316,65900000.0
2005-07-06 21:50:00,0.67323,0.67332,0.67304,0.67332,98300000.0
2005-07-06 21:51:00,0.67328,0.67347,0.67315,0.67347,79000000.0
2005-07-06 21:52:00,0.6733,0.6733,0.67287,0.67297,105299997.0
2005-07-06 21:53:00,0.67278,0.67313,0.67275,0.67291,101600001.0
2005-07-06 21:54:00,0.67288,0.67319,0.6727,0.67318,129299999.0
2005-07-06 21:55:00,0.67312,0.67312,0.67298,0.67298,83199999.0
2005-07-06 21:56:00,0.67314,0.6732,0.67286,0.67303,196700005.0
2005-07-06 21:57:00,0.67314,0.67314,0.67285,0.67303,177900002.0
2005-07-06 21:58:00,0.67293,0.67312,0.67279,0.67297,173800002.0
2005-07-06 21:59:00,0.67313,0.67366,0.67313,0.67335,108799998.0
2005-07-06 22:00:00,0.67361,0.67361,0.67315,0.67315,78000000.0
2005-07-06 22:01:00,0.67308,0.67342,0.67293,0.67315,54700000.0
2005-07-06 22:02:00,0.67311,0.6734,0.67303,0.67312,93899999.0
2005-07-06 22:03:00,0.67322,0.67359,0.67322,0.67355,47900000.0
2005-07-06 22:04:00,0.6733,0.67348,0.67319,0.67335,184499997.0
2005-07-06 22:05:00,0.67333,0.67359,0.67319,0.67344,117800000.0
2005-07-06 22:06:00,0.67331,0.67364,0.6731,0.67332,109600000.0
2005-07-06 22:07:00,0.67322,0.67342,0.67318,0.67338,92200000.0
2005-07-06 22:08:00,0.67345,0.67353,0.67342,0.67353,97799999.0
2005-07-06 22:09:00,0.67334,0.67389,0.67323,0.67387,108800001.0
2005-07-06 22:10:00,0.67381,0.67419,0.67369,0.67417,89199999.0
2005-07-06 22:11:00,0.67397,0.67453,0.67397,0.67432,90800001.0
2005-07-06 22:12:00,0.6741,0.67432,0.67381,0.67422,120300000.0
2005-07-06 22:13:00,0.67429,0.6744,0.67406,0.67435,67700000.0
2005-07-06 22:14:00,0.67433,0.67433,0.67392,0.67392,102599999.0
2005-07-06 22:15:00,0.6739,0.67421,0.67387,0.67391,127400001.0
2005-07-06 22:16:00,0.67385,0.674,0.6737,0.67389,112599998.0
2005-07-06 22:17:00,0.67402,0.67402,0.67371,0.67384,136200000.0
2005-07-06 22:18:00,0.67378,0.67393,0.6737,0.67375,75299999.0
2005-07-06 22:19:00,0.67377,0.67403,0.67352,0.67388,78100000.0
2005-07-06 22:20:00,0.67394,0.67409,0.67366,0.67366,156099999.0
2005-07-06 22:21:00,0.67361,0.67374,0.67356,0.67368,129300000.0
2005-07-06 22:22:00,0.67386,0.67392,0.67365,0.67365,110899999.0
2005-07-06 22:23:00,0.67358,0.67398,0.67356,0.67397,91200000.0
2005-07-06 22:24:00,0.67382,0.67394,0.67357,0.67382,174800002.0
2005-07-06 22:25:00,0.67387,0.67409,0.67387,0.67407,141999999.0
2005-07-06 22:26:00,0.67398,0.67399,0.67386,0.67386,70100000.0
2005-07-06 22:27:00,0.67376,0.67415,0.67366,0.67415,190300000.0
2005-07-06 22:28:00,0.67387,0.67387,0.67375,0.67386,77200002.0
2005-07-06 22:29:00,0.67387,0.67406,0.67378,0.67396,90999999.0
2005-07-06 22:30:00,0.67401,0.67404,0.67381,0.67388,143500002.0
2005-07-06 22:31:00,0.67407,0.67445,0.67407,0.67419,86000000.0
2005-07-06 22:32:00,0.67432,0.67448,0.67397,0.67397,101499999.0
2005-07-06 22:33:00,0.67418,0.67439,0.674,0.67403,107199999.0
2005-07-06 22:34:00,0.67396,0.67442,0.67394,0.67435,110500000.0
2005-07-06 22:35:00,0.67432,0.67474,0.67427,0.6745,130100000.0
2005-07-06 22:36:00,0.67438,0.67464,0.67428,0.67437,114700000.0
2005-07-06 22:37:00,0.67445,0.67452,0.67402,0.67407,47900000.0
2005-07-06 22:38:00,0.67378,0.67413,0.67351,0.67387,85999999.0
2005-07-06 22:39:00,0.67383,0.67398,0.67371,0.67393,126300000.0
2005-07-06 22:40:00,0.6738,0.67411,0.6737,0.67398,92799999.0
2005-07-06 22:41:00,0.67406,0.67418,0.67383,0.67383,74000000.0
2005-07-06 22:42:00,0.67412,0.67412,0.6737,0.67386,120500000.0
2005-07-06 22:43:00,0.67375,0.67386,0.6731,0.67353,163500001.0
2005-07-06 22:44:00,0.67377,0.67377,0.6734,0.67367,166999997.0
2005-07-06 22:45:00,0.67377,0.67381,0.67336,0.67342,142900000.0
2005-07-06 22:46:00,0.6735,0.67377,0.67327,0.67345,187300000.0
2005-07-06 22:47:00,0.67361,0.67386,0.67361,0.67367,130000000.0
2005-07-06 22:48:00,0.67358,0.67375,0.67338,0.67345,91500000.0
2005-07-06 22:49:00,0.67357,0.67374,0.67357,0.67368,76700000.0
2005-07-06 22:50:00,0.6737,0.67381,0.67344,0.6735,202699999.0
2005-07-06 22:51:00,0.67345,0.67368,0.67299,0.67315,226799999.0
2005-07-06 22:52:00,0.67345,0.67371,0.67327,0.67371,83500000.0
2005-07-06 22:53:00,0.67364,0.67364,0.67314,0.67348,77300000.0
2005-07-06 22:54:00,0.67339,0.67348,0.67316,0.6733,85400000.0
2005-07-06 22:55:00,0.67327,0.67367,0.67315,0.67315,116600000.0
2005-07-06 22:56:00,0.67329,0.67329,0.67316,0.6732,114200001.0
2005-07-06 22:57:00,0.67361,0.67364,0.67345,0.67358,120800000.0
2005-07-06 22:58:00,0.67313,0.67336,0.67312,0.67323,81600000.0
2005-07-06 22:59:00,0.67283,0.6732,0.67256,0.67275,152099999.0
2005-07-06 23:00:00,0.67281,0.67324,0.67277,0.67309,99700001.0
2005-07-06 23:01:00,0.67306,0.6735,0.67303,0.6734,123599999.0
2005-07-06 23:02:00,0.67316,0.67326,0.67306,0.67326,92400000.0
2005-07-06 23:03:00,0.67328,0.67328,0.67292,0.67308,60600001.0
2005-07-06 23:04:00,0.67316,0.67348,0.6731,0.67348,60500000.0
2005-07-06 23:05:00,0.67335,0.67341,0.67299,0.67313,109399999.0
2005-07-06 23:06:00,0.67335,0.67362,0.67305,0.67305,95500001.0
2005-07-06 23:07:00,0.6733,0.67378,0.6733,0.67348,65800001.0
2005-07-06 23:08:00,0.67345,0.67376,0.67345,0.67369,83099999.0
2005-07-06 23:09:00,0.67358,0.67378,0.67358,0.67377,89699999.0
2005-07-06 23:10:00,0.67373,0.67385,0.67364,0.6737,127599999.0
2005-07-06 23:11:00,0.6738,0.67388,0.67368,0.67369,72400000.0
2005-07-06 23:12:00,0.67368,0.6737,0.67362,0.6737,101500002.0
2005-07-06 23:13:00,0.67377,0.67377,0.67318,0.67334,95300001.0
2005-07-06 23:14:00,0.67326,0.67344,0.67317,0.67338,155600000.0
2005-07-06 23:15:00,0.67332,0.67343,0.67332,0.6734,91100001.0
2005-07-06 23:16:00,0.67351,0.67351,0.67326,0.67332,91499999.0
2005-07-06 23:17:00,0.67346,0.67354,0.67308,0.67335,67700000.0
2005-07-06 23:18:00,0.67344,0.67362,0.67334,0.67362,39199999.0
2005-07-06 23:19:00,0.67346,0.67346,0.67325,0.67341,95100000.0
2005-07-06 23:20:00,0.6736,0.67373,0.67344,0.67346,94800000.0
2005-07-06 23:21:00,0.67353,0.67403,0.67353,0.67403,122700000.0
2005-07-06 23:22:00,0.67384,0.67401,0.67373,0.67373,107500000.0
2005-07-06 23:23:00,0.67364,0.67399,0.67364,0.67387,118700000.0
2005-07-06 23:24:00,0.67376,0.67396,0.67364,0.67375,108900000.0
2005-07-06 23:25:00,0.6738,0.6739,0.67353,0.6738,103000000.0
2005-07-06 23:26:00,0.67368,0.67387,0.6736,0.67361,97599998.0
2005-07-06 23:27:00,0.6734,0.67365,0.67335,0.67361,101399999.0
2005-07-06 23:28:00,0.67357,0.67373,0.67354,0.67373,136300001.0
2005-07-06 23:29:00,0.67396,0.674,0.67354,0.67354,128200000.0
2005-07-06 23:30:00,0.67343,0.67395,0.67343,0.67395,154299999.0
2005-07-06 23:31:00,0.67355,0.67379,0.67345,0.67346,99000000.0
2005-07-06 23:32:00,0.67346,0.67373,0.6734,0.67368,143599999.0
2005-07-06 23:33:00,0.67353,0.67375,0.67353,0.6736,129900000.0
2005-07-06 23:34:00,0.67358,0.67381,0.67347,0.67371,86200000.0
2005-07-06 23:35:00,0.67379,0.67384,0.67335,0.67356,119100001.0
2005-07-06 23:36:00,0.67339,0.67359,0.67334,0.67359,65100000.0
2005-07-06 23:37:00,0.67343,0.67343,0.67319,0.67322,59700001.0
2005-07-06 23:38:00,0.67311,0.67343,0.67307,0.67335,92699999.0
2005-07-06 23:39:00,0.67327,0.67327,0.67303,0.67312,90199999.0
2005-07-06 23:40:00,0.67334,0.67334,0.67315,0.67329,177000002.0
2005-07-06 23:41:00,0.67333,0.67339,0.67316,0.67327,139000001.0
2005-07-06 23:42:00,0.67325,0.67334,0.67296,0.67313,138700002.0
2005-07-06 23:43:00,0.67318,0.67334,0.67305,0.67305,135800002.0
2005-07-06 23:44:00,0.67317,0.67338,0.67317,0.67323,53700000.0
2005-07-06 23:45:00,0.67308,0.67331,0.67285,0.67327,113300000.0
2005-07-06 23:46:00,0.67337,0.67348,0.67275,0.67275,112999999.0
2005-07-06 23:47:00,0.67274,0.67283,0.67254,0.67254,70799999.0
2005-07-06 23:48:00,0.67284,0.67299,0.67261,0.67268,93200001.0
2005-07-06 23:49:00,0.67272,0.6728,0.67261,0.67269,95800000.0
2005-07-06 23:50:00,0.67267,0.67282,0.67247,0.67279,123500002.0
2005-07-06 23:51:00,0.67261,0.67316,0.67251,0.6731,168700002.0
2005-07-06 23:52:00,0.67241,0.67288,0.67241,0.67282,129799996.0
2005-07-06 23:53:00,0.67291,0.67291,0.67261,0.67268,147200001.0
2005-07-06 23:54:00,0.67275,0.67291,0.67264,0.67281,98000000.0
2005-07-06 23:55:00,0.67285,0.67298,0.67266,0.67291,95500000.0
2005-07-06 23:56:00,0.67278,0.67278,0.67222,0.67256,106600001.0
2005-07-06 23:57:00,0.67256,0.6728,0.67253,0.6728,97600001.0
2005-07-06 23:58:00,0.67281,0.67294,0.67274,0.67294,113500001.0
2005-07-06 23:59:00,0.67286,0.67306,0.67284,0.67295,101099999.0
2005-07-07 00:00:00,0.67295,0.67295,0.6727,0.6727,85700000.0
2005-07-07 00:01:00,0.67265,0.67293,0.67265,0.67276,132099999.0
2005-07-07 00:02:00,0.6729,0.67292,0.67277,0.67279,115599998.0
2005-07-07 00:03:00,0.67283,0.67292,0.67264,0.67283,123099999.0
2005-07-07 00:04:00,0.67285,0.67299,0.67275,0.67297,131700000.0
2005-07-07 00:05:00,0.67298,0.67299,0.67261,0.67284,90199999.0
2005-07-07 00:06:00,0.67288,0.67295,0.67262,0.67262,76600000.0
2005-07-07 00:07:00,0.67268,0.67292,0.67268,0.67287,130199999.0
2005-07-07 00:08:00,0.67269,0.67303,0.67266,0.67303,54200000.0
2005-07-07 00:09:00,0.6732,0.67334,0.67262,0.67265,78000000.0
2005-07-07 00:10:00,0.67261,0.67304,0.67255,0.67259,53600000.0
2005-07-07 00:11:00,0.67248,0.6733,0.67248,0.67285,85299999.0
2005-07-07 00:12:00,0.6729,0.67314,0.67271,0.67311,106900002.0
2005-07-07 00:13:00,0.67335,0.67345,0.6729,0.67305,80499999.0
2005-07-07 00:14:00,0.67299,0.67306,0.67267,0.67281,55400000.0
2005-07-07 00:15:00,0.67304,0.67343,0.67283,0.67284,140900000.0
2005-07-07 00:16:00,0.67313,0.67369,0.67313,0.67361,66999998.0
2005-07-07 00:17:00,0.67352,0.67352,0.67301,0.67301,98199999.0
2005-07-07 00:18:00,0.67304,0.67335,0.67304,0.67335,115199997.0
2005-07-07 00:19:00,0.67326,0.67338,0.67314,0.67331,92500000.0
2005-07-07 00:20:00,0.67314,0.67337,0.67307,0.67326,99899999.0
2005-07-07 00:21:00,0.6732,0.67335,0.67318,0.6733,76600000.0
2005-07-07 00:22:00,0.67319,0.67337,0.67319,0.67326,117000002.0
2005-07-07 00:23:00,0.67331,0.67342,0.67326,0.67342,116800002.0
2005-07-07 00:24:00,0.67341,0.67356,0.67333,0.67348,134899997.0
2005-07-07 00:25:00,0.67301,0.67323,0.67271,0.67279,130599999.0
2005-07-07 00:26:00,0.67283,0.67339,0.67278,0.67329,120200001.0
2005-07-07 00:27:00,0.67337,0.6735,0.6732,0.67327,145200001.0
2005-07-07 00:28:00,0.67343,0.67347,0.6732,0.67331,151400001.0
2005-07-07 00:29:00,0.67314,0.67328,0.673,0.67324,67800001.0
2005-07-07 00:30:00,0.67346,0.67354,0.67317,0.67318,126600001.0
2005-07-07 00:31:00,0.67344,0.6735,0.67343,0.67345,60000000.0
2005-07-07 00:32:00,0.67348,0.67348,0.67328,0.67336,103099999.0
2005-07-07 00:33:00,0.67354,0.67361,0.67309,0.67309,82900000.0
2005-07-07 00:34:00,0.67339,0.67346,0.67321,0.67341,155500000.0
2005-07-07 00:35:00,0.6735,0.67363,0.67328,0.67339,73100000.0
2005-07-07 00:36:00,0.67346,0.67363,0.67334,0.67351,93900000.0
2005-07-07 00:37:00,0.67369,0.67369,0.6733,0.6736,114199999.0
2005-07-07 00:38:00,0.67361,0.67367,0.67321,0.67351,87800000.0
2005-07-07 00:39:00,0.67346,0.67355,0.67331,0.67355,126199999.0
2005-07-07 00:40:00,0.67319,0.6735,0.67316,0.6735,61800000.0
2005-07-07 00:41:00,0.67342,0.67342,0.67281,0.67308,88399997.0
2005-07-07 00:42:00,0.673,0.67355,0.673,0.67333,94000000.0
2005-07-07 00:43:00,0.67332,0.67345,0.67313,0.67327,130000001.0
2005-07-07 00:44:00,0.67337,0.6734,0.67299,0.6733,131200000.0
2005-07-07 00:45:00,0.67314,0.67342,0.67308,0.6734,130200000.0
2005-07-07 00:46:00,0.67324,0.6734,0.67304,0.67338,141500000.0
2005-07-07 00:47:00,0.67338,0.67347,0.67325,0.67347,38299999.0
2005-07-07 00:48:00,0.67334,0.67339,0.67308,0.67323,104399999.0
2005-07-07 00:49:00,0.673,0.67325,0.67294,0.67325,130200000.0
2005-07-07 00:50:00,0.67303,0.67303,0.67264,0.67265,90099999.0
2005-07-07 00:51:00,0.67267,0.67299,0.67267,0.67299,87699999.0
2005-07-07 00:52:00,0.67286,0.67312,0.67285,0.67312,56200000.0
2005-07-07 00:53:00,0.67305,0.67305,0.67244,0.6727,138299996.0
2005-07-07 00:54:00,0.67253,0.67273,0.67242,0.67269,97600000.0
2005-07-07 00:55:00,0.67254,0.67266,0.67218,0.67231,139100001.0
2005-07-07 00:56:00,0.67244,0.67249,0.67219,0.67228,92299999.0
2005-07-07 00:57:00,0.67246,0.67264,0.67236,0.67236,90199998.0
2005-07-07 00:58:00,0.67255,0.67264,0.67193,0.67197,101900001.0
2005-07-07 00:59:00,0.6724,0.67254,0.67174,0.67197,97700000.0
2005-07-07 01:00:00,0.67211,0.6722,0.6718,0.67188,108899999.0
2005-07-07 01:01:00,0.67183,0.6721,0.67176,0.6719,91400000.0
2005-07-07 01:02:00,0.67183,0.67224,0.67181,0.67194,117900000.0
2005-07-07 01:03:00,0.67177,0.67215,0.67175,0.67192,156999997.0
2005-07-07 01:04:00,0.67196,0.67219,0.67191,0.67219,88300000.0
2005-07-07 01:05:00,0.67222,0.67229,0.67196,0.67212,81300000.0
2005-07-07 01:06:00,0.67214,0.67223,0.67201,0.67223,102199999.0
2005-07-07 01:07:00,0.6723,0.67238,0.6723,0.6723,52500000.0
2005-07-07 01:08:00,0.67226,0.67226,0.67163,0.67182,109100000.0
2005-07-07 01:09:00,0.67203,0.67213,0.67185,0.67207,74100000.0
2005-07-07 01:10:00,0.67182,0.67211,0.67167,0.67191,172200002.0
2005-07-07 01:11:00,0.67191,0.67233,0.67191,0.67219,58400000.0
2005-07-07 01:12:00,0.67203,0.67214,0.67174,0.67174,115599999.0
2005-07-07 01:13:00,0.67196,0.67203,0.67183,0.67186,96900000.0
2005-07-07 01:14:00,0.67173,0.67203,0.67173,0.67178,108099997.0
2005-07-07 01:15:00,0.67187,0.6721,0.67187,0.6721,66799998.0
2005-07-07 01:16:00,0.67201,0.67213,0.67193,0.67213,69500001.0
2005-07-07 01:17:00,0.67209,0.67209,0.67164,0.67186,82599999.0
2005-07-07 01:18:00,0.67178,0.67208,0.67167,0.67208,143700001.0
2005-07-07 01:19:00,0.67204,0.67207,0.67167,0.67172,112099998.0
2005-07-07 01:20:00,0.67154,0.67188,0.67139,0.67154,108000000.0
2005-07-07 01:21:00,0.67152,0.67164,0.6714,0.67164,137300001.0
2005-07-07 01:22:00,0.67155,0.67158,0.67142,0.67158,140900000.0
2005-07-07 01:23:00,0.67147,0.67149,0.67135,0.67135,69200000.0
2005-07-07 01:24:00,0.67141,0.67164,0.67141,0.67164,105799998.0
2005-07-07 01:25:00,0.67153,0.67165,0.67134,0.67161,117199998.0
2005-07-07 01:26:00,0.67183,0.67185,0.67133,0.67145,73900000.0
2005-07-07 01:27:00,0.67154,0.67175,0.67134,0.67137,110199999.0
2005-07-07 01:28:00,0.67149,0.67184,0.67149,0.67175,104499999.0
2005-07-07 01:29:00,0.67174,0.67182,0.6714,0.67161,145300000.0
2005-07-07 01:30:00,0.67179,0.67179,0.67132,0.67158,134100001.0
2005-07-07 01:31:00,0.67193,0.67199,0.67161,0.67178,93399999.0
2005-07-07 01:32:00,0.67168,0.67195,0.67154,0.67195,120600002.0
2005-07-07 01:33:00,0.67162,0.67184,0.67153,0.67158,114000001.0
2005-07-07 01:34:00,0.6715,0.67209,0.67146,0.67209,147400000.0
2005-07-07 01:35:00,0.67183,0.67232,0.67178,0.67224,80500000.0
2005-07-07 01:36:00,0.67232,0.67239,0.67177,0.67177,99900000.0
2005-07-07 01:37:00,0.67206,0.67226,0.67189,0.67213,129999999.0
2005-07-07 01:38:00,0.67247,0.67247,0.67199,0.67225,159099998.0
2005-07-07 01:39:00,0.67204,0.67221,0.67193,0.67204,126599998.0
2005-07-07 01:40:00,0.67213,0.67222,0.67171,0.67171,97899998.0
2005-07-07 01:41:00,0.67191,0.67221,0.67191,0.67204,49900000.0
2005-07-07 01:42:00,0.67198,0.67222,0.67191,0.67219,140300002.0
2005-07-07 01:43:00,0.67214,0.67228,0.67194,0.6722,99600000.0
2005-07-07 01:44:00,0.67178,0.67223,0.67174,0.67206,175599999.0
2005-07-07 01:45:00,0.67192,0.67228,0.67185,0.67214,122600002.0
2005-07-07 01:46:00,0.67204,0.67233,0.67197,0.67203,110300000.0
2005-07-07 01:47:00,0.672,0.67242,0.67195,0.6723,116400002.0
2005-07-07 01:48:00,0.67239,0.67253,0.6721,0.67221,147699999.0
2005-07-07 01:49:00,0.67207,0.67258,0.67202,0.67256,65200000.0
2005-07-07 01:50:00,0.67242,0.6726,0.6722,0.67221,117099999.0
2005-07-07 01:51:00,0.67219,0.67253,0.67218,0.67253,88800000.0
2005-07-07 01:52:00,0.67243,0.67264,0.67237,0.67254,100199999.0
2005-07-07 01:53:00,0.67257,0.67263,0.67202,0.67242,98700000.0
2005-07-07 01:54:00,0.67238,0.6725,0.67224,0.67248,65900000.0
2005-07-07 01:55:00,0.67276,0.67276,0.67244,0.6727,133699999.0
2005-07-07 01:56:00,0.67244,0.67264,0.67225,0.67225,109000000.0
2005-07-07 01:57:00,0.67225,0.6727,0.67225,0.6726,57700000.0
2005-07-07 01:58:00,0.67239,0.67261,0.67231,0.67248,89800000.0
2005-07-07 01:59:00,0.67236,0.67259,0.67232,0.67243,90000001.0
2005-07-07 02:00:00,0.67255,0.67273,0.67243,0.67243,49500000.0
2005-07-07 02:01:00,0.67248,0.67275,0.67248,0.67275,60500000.0
2005-07-07 02:02:00,0.67268,0.67268,0.67249,0.67249,108499999.0
2005-07-07 02:03:00,0.67261,0.67279,0.67216,0.67216,105499999.0
2005-07-07 02:04:00,0.67233,0.67246,0.67199,0.67199,148999996.0
2005-07-07 02:05:00,0.67202,0.67218,0.67193,0.67197,151600002.0
2005-07-07 02:06:00,0.67192,0.67216,0.67181,0.67216,156199998.0
2005-07-07 02:07:00,0.67201,0.6724,0.67192,0.67238,82500000.0
2005-07-07 02:08:00,0.67208,0.67208,0.67182,0.67198,73200003.0
2005-07-07 02:09:00,0.67168,0.67179,0.67156,0.67159,96300001.0
2005-07-07 02:10:00,0.67186,0.672,0.6717,0.672,118999999.0
2005-07-07 02:11:00,0.67183,0.67204,0.67176,0.67197,95899999.0
2005-07-07 02:12:00,0.67202,0.67211,0.67166,0.67203,101799999.0
2005-07-07 02:13:00,0.6721,0.67223,0.67193,0.67195,117000001.0
2005-07-07 02:14:00,0.67195,0.67221,0.67178,0.67209,119200002.0
2005-07-07 02:15:00,0.67198,0.67218,0.67177,0.67218,166799999.0
2005-07-07 02:16:00,0.67211,0.67211,0.67174,0.67188,128600000.0
2005-07-07 02:17:00,0.672,0.67216,0.67184,0.67184,73700000.0
2005-07-07 02:18:00,0.67164,0.67206,0.67164,0.672,77000000.0
2005-07-07 02:19:00,0.67199,0.67199,0.67163,0.67167,159200001.0
2005-07-07 02:20:00,0.67173,0.67213,0.6716,0.67213,71200000.0
2005-07-07 02:21:00,0.67222,0.67222,0.6718,0.67182,113000001.0
2005-07-07 02:22:00,0.67211,0.67218,0.67167,0.67196,127099999.0
2005-07-07 02:23:00,0.67166,0.67209,0.67166,0.6717,225399996.0
2005-07-07 02:24:00,0.67177,0.67212,0.67163,0.67163,125400001.0
2005-07-07 02:25:00,0.67198,0.67201,0.67143,0.67165,186100001.0
2005-07-07 02:26:00,0.67174,0.6721,0.67173,0.67194,86600000.0
2005-07-07 02:27:00,0.67228,0.67232,0.67178,0.67198,134800000.0
2005-07-07 02:28:00,0.67237,0.67239,0.67197,0.67219,146200002.0
2005-07-07 02:29:00,0.67212,0.67226,0.67194,0.67207,97200000.0
2005-07-07 02:30:00,0.67195,0.67215,0.67177,0.67204,103300000.0
2005-07-07 02:31:00,0.67215,0.67225,0.67175,0.6719,162799998.0
2005-07-07 02:32:00,0.67175,0.67207,0.67168,0.67193,103600000.0
2005-07-07 02:33:00,0.67212,0.67213,0.6717,0.67175,144299999.0
2005-07-07 02:34:00,0.67176,0.67202,0.67176,0.67202,108500001.0
2005-07-07 02:35:00,0.67192,0.67192,0.67164,0.67168,81999999.0
2005-07-07 02:36:00,0.67177,0.67208,0.67169,0.67191,80900000.0
2005-07-07 02:37:00,0.67195,0.67206,0.67167,0.67167,106100000.0
2005-07-07 02:38:00,0.67208,0.67209,0.67186,0.67203,65299999.0
2005-07-07 02:39:00,0.67212,0.67214,0.67185,0.67197,130700000.0
2005-07-07 02:40:00,0.67204,0.67213,0.67174,0.67177,144400001.0
2005-07-07 02:41:00,0.67191,0.67203,0.67183,0.67192,77400000.0
2005-07-07 02:42:00,0.6719,0.67207,0.67177,0.67177,118000000.0
2005-07-07 02:43:00,0.67214,0.67231,0.67186,0.67192,144600001.0
2005-07-07 02:44:00,0.67202,0.67221,0.6718,0.6719,111400000.0
2005-07-07 02:45:00,0.67193,0.67203,0.67171,0.67192,87800000.0
2005-07-07 02:46:00,0.67217,0.67217,0.67181,0.67189,98400001.0
2005-07-07 02:47:00,0.67182,0.67205,0.67177,0.67205,137100003.0
2005-07-07 02:48:00,0.67203,0.67211,0.67187,0.67202,119299998.0
2005-07-07 02:49:00,0.67208,0.67223,0.67193,0.67199,66400001.0
2005-07-07 02:50:00,0.67213,0.67223,0.67196,0.6722,142000002.0
2005-07-07 02:51:00,0.67211,0.67211,0.67177,0.67177,119499997.0
2005-07-07 02:52:00,0.67188,0.67207,0.67188,0.67207,114700000.0
2005-07-07 02:53:00,0.67213,0.67215,0.67201,0.67201,86599999.0
2005-07-07 02:54:00,0.67204,0.67204,0.67193,0.67193,21600000.0
2005-07-07 02:55:00,0.67184,0.67214,0.67182,0.67191,84000002.0
2005-07-07 02:56:00,0.67184,0.67191,0.67176,0.67183,79600001.0
2005-07-07 02:57:00,0.67189,0.67195,0.67178,0.67178,39800000.0
2005-07-07 02:58:00,0.67209,0.67216,0.67186,0.67195,112799999.0
2005-07-07 02:59:00,0.67212,0.67218,0.67183,0.67183,88299999.0
2005-07-07 03:00:00,0.67202,0.67216,0.6719,0.67216,22100000.0
2005-07-07 03:01:00,0.67232,0.67233,0.672,0.67215,78199999.0
2005-07-07 03:02:00,0.67201,0.67212,0.6719,0.6721,87900000.0
2005-07-07 03:03:00,0.67185,0.67197,0.67167,0.67172,80199999.0
2005-07-07 03:04:00,0.67189,0.672,0.67178,0.6718,79599998.0
2005-07-07 03:05:00,0.67172,0.67206,0.67172,0.67206,92200000.0
2005-07-07 03:06:00,0.6719,0.67204,0.67182,0.67202,157300000.0
2005-07-07 03:07:00,0.67211,0.67218,0.67177,0.67188,104999999.0
2005-07-07 03:08:00,0.67195,0.67218,0.6719,0.672,156800000.0
2005-07-07 03:09:00,0.67202,0.67221,0.67196,0.67217,74900000.0
2005-07-07 03:10:00,0.67224,0.67236,0.67195,0.67202,83199999.0
2005-07-07 03:11:00,0.6721,0.67228,0.6721,0.67228,102400000.0
2005-07-07 03:12:00,0.67228,0.67234,0.67209,0.67228,103799998.0
2005-07-07 03:13:00,0.67208,0.6723,0.67197,0.6722,87400000.0
2005-07-07 03:14:00,0.67202,0.67221,0.67199,0.67214,61100000.0
2005-07-07 03:15:00,0.6723,0.67238,0.67191,0.67191,65500000.0
2005-07-07 03:16:00,0.67193,0.67231,0.67188,0.67222,100500000.0
2005-07-07 03:17:00,0.67218,0.67244,0.67218,0.67228,101600000.0
2005-07-07 03:18:00,0.67233,0.67244,0.6722,0.6722,79799999.0
2005-07-07 03:19:00,0.67202,0.67244,0.67202,0.67228,120799999.0
2005-07-07 03:20:00,0.67215,0.67238,0.67203,0.67228,103700000.0
2005-07-07 03:21:00,0.6724,0.67241,0.67203,0.67213,74200000.0
2005-07-07 03:22:00,0.67246,0.67249,0.67205,0.67212,75700001.0
2005-07-07 03:23:00,0.67215,0.67237,0.67197,0.67233,127500001.0
2005-07-07 03:24:00,0.6721,0.67237,0.67193,0.67204,185000001.0
2005-07-07 03:25:00,0.67191,0.67228,0.6719,0.67215,80200000.0
2005-07-07 03:26:00,0.67199,0.67213,0.67192,0.672,78700001.0
2005-07-07 03:27:00,0.67188,0.67198,0.67169,0.67183,73200001.0
2005-07-07 03:28:00,0.67181,0.6719,0.67162,0.67174,125100000.0
2005-07-07 03:29:00,0.67191,0.67207,0.67173,0.67182,102999998.0
2005-07-07 03:30:00,0.67188,0.67284,0.67184,0.6727,108699999.0
2005-07-07 03:31:00,0.67286,0.67378,0.67276,0.67378,73200000.0
2005-07-07 03:32:00,0.6733,0.67339,0.67267,0.67312,156999999.0
2005-07-07 03:33:00,0.67335,0.67372,0.67306,0.67331,103300001.0
2005-07-07 03:34:00,0.67359,0.67373,0.67314,0.67332,90800000.0
2005-07-07 03:35:00,0.6734,0.6734,0.67304,0.67312,76800001.0
2005-07-07 03:36:00,0.67324,0.67326,0.67257,0.67317,137199997.0
2005-07-07 03:37:00,0.67293,0.67339,0.67277,0.67314,69500001.0
2005-07-07 03:38:00,0.67316,0.67323,0.67288,0.67309,89700000.0
2005-07-07 03:39:00,0.67305,0.67331,0.6729,0.67309,203399999.0
2005-07-07 03:40:00,0.67294,0.67314,0.67268,0.67278,87199999.0
2005-07-07 03:41:00,0.67292,0.6731,0.67263,0.67282,102699999.0
2005-07-07 03:42:00,0.67261,0.67283,0.6725,0.67282,89200002.0
2005-07-07 03:43:00,0.67252,0.67259,0.67194,0.67205,137999999.0
2005-07-07 03:44:00,0.67217,0.6723,0.67186,0.67186,142300000.0
2005-07-07 03:45:00,0.67209,0.6721,0.67176,0.67189,107999999.0
2005-07-07 03:46:00,0.67196,0.67211,0.6718,0.67182,112699998.0
2005-07-07 03:47:00,0.67177,0.67201,0.67171,0.67172,92899999.0
2005-07-07 03:48:00,0.67191,0.67215,0.67177,0.67195,89699999.0
2005-07-07 03:49:00,0.67188,0.67214,0.67178,0.67207,96500000.0
2005-07-07 03:50:00,0.67195,0.67205,0.67155,0.67157,120899997.0
2005-07-07 03:51:00,0.6713,0.67164,0.67112,0.67121,82499998.0
2005-07-07 03:52:00,0.67133,0.67147,0.67089,0.67091,137900002.0
2005-07-07 03:53:00,0.67111,0.67142,0.67107,0.67142,109600001.0
2005-07-07 03:54:00,0.67116,0.67149,0.67112,0.67148,94000000.0
2005-07-07 03:55:00,0.6714,0.6715,0.67119,0.67141,94100001.0
2005-07-07 03:56:00,0.67124,0.67154,0.67112,0.67146,63100000.0
2005-07-07 03:57:00,0.67136,0.67171,0.67108,0.67168,92600000.0
2005-07-07 03:58:00,0.67142,0.67142,0.67119,0.67123,122900001.0
2005-07-07 03:59:00,0.6711,0.67142,0.67099,0.6714,107000002.0
2005-07-07 04:00:00,0.67141,0.67146,0.67106,0.67144,152100000.0
2005-07-07 04:01:00,0.67137,0.67144,0.67097,0.67097,60800000.0
2005-07-07 04:02:00,0.67092,0.67113,0.6709,0.67099,108500002.0
2005-07-07 04:03:00,0.67106,0.67113,0.67079,0.67103,100500001.0
2005-07-07 04:04:00,0.67091,0.67108,0.67083,0.67084,69099998.0
2005-07-07 04:05:00,0.67095,0.67114,0.67044,0.67044,114300002.0
2005-07-07 04:06:00,0.67079,0.67079,0.6703,0.67063,144200002.0
2005-07-07 04:07:00,0.67051,0.67075,0.67035,0.67075,116700002.0
2005-07-07 04:08:00,0.67082,0.67082,0.6703,0.67032,119500000.0
2005-07-07 04:09:00,0.67055,0.67073,0.6704,0.67052,100500000.0
2005-07-07 04:10:00,0.67065,0.67085,0.67056,0.67067,101199999.0
2005-07-07 04:11:00,0.67038,0.67096,0.67038,0.6707,107300000.0
2005-07-07 04:12:00,0.67069,0.67069,0.67006,0.67037,104600000.0
2005-07-07 04:13:00,0.67047,0.67047,0.67004,0.67004,27600000.0
2005-07-07 04:14:00,0.67033,0.67043,0.66992,0.66992,91200000.0
2005-07-07 04:15:00,0.6703,0.67057,0.67012,0.67013,108400000.0
2005-07-07 04:16:00,0.67031,0.67115,0.67031,0.67091,65000000.0
2005-07-07 04:17:00,0.67097,0.67106,0.67061,0.67085,72900000.0
2005-07-07 04:18:00,0.67112,0.67114,0.67047,0.67102,101999999.0
2005-07-07 04:19:00,0.67119,0.67134,0.67068,0.67086,100700000.0
2005-07-07 04:20:00,0.6707,0.67094,0.67059,0.67085,78100001.0
2005-07-07 04:21:00,0.67092,0.67099,0.67042,0.67063,124399999.0
2005-07-07 04:22:00,0.6707,0.67084,0.67053,0.67053,83200002.0
2005-07-07 04:23:00,0.67068,0.67101,0.67061,0.67101,111700000.0
2005-07-07 04:24:00,0.67074,0.671,0.67067,0.67083,80799999.0
2005-07-07 04:25:00,0.67068,0.67097,0.6705,0.6706,114800000.0
2005-07-07 04:26:00,0.6706,0.67073,0.67037,0.67068,109500002.0
2005-07-07 04:27:00,0.67075,0.67088,0.67054,0.67062,110999998.0
2005-07-07 04:28:00,0.67086,0.67086,0.67058,0.6708,92599998.0
2005-07-07 04:29:00,0.67083,0.67102,0.67072,0.67091,92900000.0
2005-07-07 04:30:00,0.67096,0.67103,0.67086,0.67087,102699998.0
2005-07-07 04:31:00,0.6707,0.67106,0.6707,0.67092,114500001.0
2005-07-07 04:32:00,0.67071,0.67091,0.67064,0.67081,84300000.0
2005-07-07 04:33:00,0.67079,0.67095,0.67051,0.67067,132000000.0
2005-07-07 04:34:00,0.6706,0.67067,0.67044,0.67065,102400001.0
2005-07-07 04:35:00,0.67051,0.67068,0.67051,0.67068,73300000.0
2005-07-07 04:36:00,0.67067,0.67073,0.67064,0.6707,91399999.0
2005-07-07 04:37:00,0.67039,0.67045,0.67014,0.67015,62900000.0
2005-07-07 04:38:00,0.67017,0.67024,0.67008,0.67015,102100000.0
2005-07-07 04:39:00,0.67005,0.67048,0.6699,0.67004,148600002.0
2005-07-07 04:40:00,0.67012,0.67014,0.66967,0.66967,89999998.0
2005-07-07 04:41:00,0.66975,0.66977,0.66943,0.6697,83400000.0
2005-07-07 04:42:00,0.66955,0.66978,0.66946,0.6696,106000000.0
2005-07-07 04:43:00,0.66982,0.66982,0.66933,0.66957,119600001.0
2005-07-07 04:44:00,0.66952,0.66957,0.66889,0.66889,114499998.0
2005-07-07 04:45:00,0.66932,0.66955,0.66892,0.66925,131299997.0
2005-07-07 04:46:00,0.66938,0.66998,0.66927,0.66997,155999999.0
2005-07-07 04:47:00,0.66988,0.67056,0.66988,0.67035,117300000.0
2005-07-07 04:48:00,0.67016,0.67051,0.67002,0.67041,117399999.0
2005-07-07 04:49:00,0.67037,0.67047,0.66995,0.67006,109799999.0
2005-07-07 04:50:00,0.67,0.67046,0.66991,0.67046,82700001.0
2005-07-07 04:51:00,0.67049,0.67049,0.6701,0.67015,103000000.0
2005-07-07 04:52:00,0.67001,0.67041,0.66992,0.66997,151399997.0
2005-07-07 04:53:00,0.66974,0.67034,0.66974,0.67025,124899999.0
2005-07-07 04:54:00,0.67026,0.67037,0.66992,0.67015,135500000.0
2005-07-07 04:55:00,0.67036,0.67038,0.66991,0.67018,99400000.0
2005-07-07 04:56:00,0.67004,0.67056,0.67004,0.67041,136700000.0
2005-07-07 04:57:00,0.6704,0.67059,0.67019,0.6705,179899998.0
2005-07-07 04:58:00,0.67032,0.67048,0.66962,0.66962,104900000.0
2005-07-07 04:59:00,0.6697,0.67032,0.66962,0.6701,49400000.0
2005-07-07 05:00:00,0.67002,0.67002,0.66968,0.66975,47000000.0
2005-07-07 05:01:00,0.66979,0.67025,0.66978,0.67018,91500001.0
2005-07-07 05:02:00,0.67025,0.67042,0.67012,0.67012,94800000.0
2005-07-07 05:03:00,0.67035,0.67061,0.67021,0.67022,69800000.0
2005-07-07 05:04:00,0.67046,0.67051,0.6702,0.6705,105700000.0
2005-07-07 05:05:00,0.67035,0.67055,0.67013,0.67046,107100000.0
2005-07-07 05:06:00,0.6702,0.67058,0.67006,0.6705,140999999.0
2005-07-07 05:07:00,0.67058,0.6707,0.67024,0.67034,85399999.0
2005-07-07 05:08:00,0.6703,0.67067,0.6702,0.67058,96399999.0
2005-07-07 05:09:00,0.67045,0.67067,0.67034,0.67055,95500002.0
2005-07-07 05:10:00,0.67031,0.67075,0.67031,0.67072,176599999.0
2005-07-07 05:11:00,0.6707,0.6707,0.67021,0.67029,91600000.0
2005-07-07 05:12:00,0.67028,0.67052,0.67015,0.67041,119500000.0
2005-07-07 05:13:00,0.67056,0.67063,0.67016,0.67033,99200000.0
2005-07-07 05:14:00,0.67025,0.67052,0.67025,0.67052,115000001.0
2005-07-07 05:15:00,0.6703,0.6706,0.67024,0.67045,75900001.0
2005-07-07 05:16:00,0.67054,0.67077,0.67035,0.67059,68199998.0
2005-07-07 05:17:00,0.6707,0.67073,0.67011,0.67022,117299998.0
2005-07-07 05:18:00,0.67041,0.67061,0.67034,0.67055,95200000.0
2005-07-07 05:19:00,0.67036,0.67038,0.67004,0.6701,172100000.0
2005-07-07 05:20:00,0.67034,0.67037,0.67009,0.67016,127800000.0
2005-07-07 05:21:00,0.67013,0.6704,0.67009,0.67033,54300000.0
2005-07-07 05:22:00,0.66993,0.67055,0.66991,0.67045,104200002.0
2005-07-07 05:23:00,0.67026,0.67073,0.67022,0.67052,66000000.0
2005-07-07 05:24:00,0.67047,0.67055,0.67026,0.67045,109099996.0
2005-07-07 05:25:00,0.67016,0.67065,0.67016,0.67037,165199998.0
2005-07-07 05:26:00,0.67033,0.67051,0.6702,0.67051,88100000.0
2005-07-07 05:27:00,0.67037,0.67049,0.67022,0.67032,135099999.0
2005-07-07 05:28:00,0.6704,0.6704,0.67004,0.67029,115200001.0
2005-07-07 05:29:00,0.6701,0.67042,0.66995,0.67042,92600002.0
2005-07-07 05:30:00,0.67019,0.67033,0.66993,0.66993,111300000.0
2005-07-07 05:31:00,0.6701,0.67048,0.6701,0.67048,54900000.0
2005-07-07 05:32:00,0.67026,0.67033,0.67,0.6702,176900002.0
2005-07-07 05:33:00,0.67003,0.67035,0.67,0.67017,132100001.0
2005-07-07 05:34:00,0.67008,0.67039,0.67007,0.67039,106599997.0
2005-07-07 05:35:00,0.67033,0.67033,0.67017,0.67032,101999999.0
2005-07-07 05:36:00,0.67035,0.67035,0.66987,0.67012,57000000.0
2005-07-07 05:37:00,0.67018,0.67037,0.6701,0.67031,75700000.0
2005-07-07 05:38:00,0.67024,0.67039,0.6701,0.67039,98100001.0
2005-07-07 05:39:00,0.67029,0.6704,0.67029,0.67035,67200000.0
2005-07-07 05:40:00,0.6703,0.67073,0.67016,0.67063,74099999.0
2005-07-07 05:41:00,0.67046,0.67046,0.67022,0.67026,49200000.0
2005-07-07 05:42:00,0.67048,0.67069,0.67048,0.67065,117500001.0
2005-07-07 05:43:00,0.67051,0.67063,0.67036,0.67063,51500000.0
2005-07-07 05:44:00,0.67085,0.67096,0.67058,0.67063,75300000.0
2005-07-07 05:45:00,0.67086,0.67097,0.67069,0.67082,126199998.0
2005-07-07 05:46:00,0.67093,0.671,0.67075,0.67088,132900002.0
2005-07-07 05:47:00,0.67093,0.67101,0.67062,0.67072,86499999.0
2005-07-07 05:48:00,0.67107,0.67107,0.67068,0.6709,125699998.0
2005-07-07 05:49:00,0.67114,0.6712,0.67077,0.67082,120200000.0
2005-07-07 05:50:00,0.67066,0.67095,0.67066,0.6708,78400000.0
2005-07-07 05:51:00,0.671,0.67102,0.67065,0.67097,117999999.0
2005-07-07 05:52:00,0.67107,0.67108,0.67055,0.67075,117000000.0
2005-07-07 05:53:00,0.67074,0.67087,0.6706,0.67074,69599999.0
2005-07-07 05:54:00,0.67069,0.67094,0.67051,0.67068,96300000.0
2005-07-07 05:55:00,0.67051,0.67075,0.67041,0.6706,65200000.0
2005-07-07 05:56:00,0.6706,0.67073,0.67036,0.67048,121600001.0
2005-07-07 05:57:00,0.67065,0.67087,0.67058,0.67059,78400000.0
2005-07-07 05:58:00,0.6707,0.67087,0.67056,0.67061,109300000.0
2005-07-07 05:59:00,0.67082,0.67082,0.6705,0.67078,141700001.0
2005-07-07 06:00:00,0.67086,0.67086,0.67056,0.67056,114899999.0
2005-07-07 06:01:00,0.67063,0.6709,0.67047,0.67075,137999999.0
2005-07-07 06:02:00,0.67069,0.67088,0.67053,0.67077,88300001.0
2005-07-07 06:03:00,0.67062,0.67083,0.67046,0.67083,121099999.0
2005-07-07 06:04:00,0.67065,0.67086,0.67055,0.67055,113000000.0
2005-07-07 06:05:00,0.67063,0.67087,0.67063,0.67075,113300001.0
2005-07-07 06:06:00,0.67067,0.67084,0.67067,0.67082,37700000.0
2005-07-07 06:07:00,0.67082,0.67085,0.6707,0.6707,105400001.0
2005-07-07 06:08:00,0.67063,0.67063,0.67026,0.67027,77900001.0
2005-07-07 06:09:00,0.67025,0.67057,0.67025,0.67057,78999999.0
2005-07-07 06:10:00,0.67054,0.67065,0.67038,0.67046,57900000.0
2005-07-07 06:11:00,0.67046,0.67058,0.67023,0.67057,92300001.0
2005-07-07 06:12:00,0.67022,0.67033,0.66997,0.67033,90000000.0
2005-07-07 06:13:00,0.67024,0.67041,0.67024,0.67027,99600003.0
2005-07-07 06:14:00,0.67011,0.67019,0.67,0.67001,72500000.0
2005-07-07 06:15:00,0.6701,0.6704,0.67006,0.6703,78400000.0
2005-07-07 06:16:00,0.6704,0.67062,0.67011,0.6704,73099999.0
2005-07-07 06:17:00,0.67034,0.67034,0.6701,0.67033,77800000.0
2005-07-07 06:18:00,0.6697,0.67019,0.6695,0.66969,105200001.0
2005-07-07 06:19:00,0.66972,0.66993,0.66957,0.6697,107900000.0
2005-07-07 06:20:00,0.66974,0.66983,0.66951,0.66975,110600001.0
2005-07-07 06:21:00,0.6694,0.67035,0.6694,0.67035,92099999.0
2005-07-07 06:22:00,0.67017,0.67017,0.66954,0.66971,117700000.0
2005-07-07 06:23:00,0.66971,0.67002,0.66947,0.66992,104199998.0
2005-07-07 06:24:00,0.66986,0.67001,0.66971,0.66993,120500000.0
2005-07-07 06:25:00,0.66987,0.67003,0.66987,0.66987,176300002.0
2005-07-07 06:26:00,0.66971,0.66997,0.66971,0.66996,75399998.0
2005-07-07 06:27:00,0.6697,0.66977,0.66958,0.66975,120899998.0
2005-07-07 06:28:00,0.66956,0.6699,0.66956,0.66968,94799998.0
2005-07-07 06:29:00,0.66962,0.66994,0.66962,0.66994,72500000.0
2005-07-07 06:30:00,0.66982,0.66994,0.66959,0.66972,116200002.0
2005-07-07 06:31:00,0.66985,0.66993,0.66952,0.66971,122500000.0
2005-07-07 06:32:00,0.66999,0.67004,0.66972,0.67004,69600000.0
2005-07-07 06:33:00,0.66977,0.67015,0.66977,0.67003,120400000.0
2005-07-07 06:34:00,0.66991,0.67021,0.66991,0.6701,143799999.0
2005-07-07 06:35:00,0.67011,0.67016,0.66988,0.67002,90200000.0
2005-07-07 06:36:00,0.66994,0.67013,0.66993,0.67003,79200000.0
2005-07-07 06:37:00,0.66996,0.67028,0.66996,0.67028,82000001.0
2005-07-07 06:38:00,0.67035,0.67039,0.67013,0.67027,90800001.0
2005-07-07 06:39:00,0.6699,0.66995,0.66977,0.66979,112200000.0
2005-07-07 06:40:00,0.66983,0.66999,0.66976,0.66982,91000000.0
2005-07-07 06:41:00,0.66978,0.67016,0.66971,0.66992,189599997.0
2005-07-07 06:42:00,0.66979,0.66997,0.66966,0.66987,83699999.0
2005-07-07 06:43:00,0.66981,0.67001,0.66968,0.66981,125400001.0
2005-07-07 06:44:00,0.66977,0.6699,0.66955,0.66979,135799999.0
2005-07-07 06:45:00,0.66982,0.66982,0.66937,0.6696,92300000.0
2005-07-07 06:46:00,0.66969,0.66969,0.66912,0.66916,111600001.0
2005-07-07 06:47:00,0.66957,0.66974,0.66929,0.66964,124100001.0
2005-07-07 06:48:00,0.66988,0.66988,0.66942,0.66967,133000004.0
2005-07-07 06:49:00,0.66953,0.66957,0.66928,0.66942,144400001.0
2005-07-07 06:50:00,0.66933,0.66989,0.66933,0.66982,112100001.0
2005-07-07 06:51:00,0.66959,0.66999,0.66957,0.66977,95400000.0
2005-07-07 06:52:00,0.66974,0.67001,0.66967,0.67001,113799999.0
2005-07-07 06:53:00,0.66994,0.67003,0.66977,0.66992,126000001.0
2005-07-07 06:54:00,0.66985,0.66985,0.66952,0.66967,71500000.0
2005-07-07 06:55:00,0.66975,0.67017,0.66971,0.66996,116399999.0
2005-07-07 06:56:00,0.67001,0.67025,0.67001,0.67025,68799999.0
2005-07-07 06:57:00,0.67032,0.67032,0.66997,0.67012,105900000.0
2005-07-07 06:58:00,0.66997,0.67014,0.66966,0.66987,103799999.0
2005-07-07 06:59:00,0.67014,0.67029,0.66995,0.67014,122599999.0
2005-07-07 07:00:00,0.67023,0.67034,0.66992,0.67,88300000.0
2005-07-07 07:01:00,0.67019,0.67019,0.66991,0.66998,85400001.0
2005-07-07 07:02:00,0.66984,0.67008,0.66966,0.66993,164099999.0
2005-07-07 07:03:00,0.66999,0.67003,0.66987,0.66997,90400000.0
2005-07-07 07:04:00,0.66994,0.67005,0.66969,0.66976,101500000.0
2005-07-07 07:05:00,0.66985,0.66997,0.66966,0.66997,119300001.0
2005-07-07 07:06:00,0.66984,0.67014,0.66977,0.67011,93200000.0
2005-07-07 07:07:00,0.67011,0.67022,0.66997,0.67018,55900000.0
2005-07-07 07:08:00,0.67022,0.67028,0.66969,0.67012,90199999.0
2005-07-07 07:09:00,0.67005,0.67005,0.66974,0.67002,125000003.0
2005-07-07 07:10:00,0.67004,0.67006,0.66973,0.66979,84900000.0
2005-07-07 07:11:00,0.66965,0.67014,0.66965,0.67014,53299999.0
2005-07-07 07:12:00,0.67008,0.67008,0.66991,0.67004,78400001.0
2005-07-07 07:13:00,0.66978,0.67013,0.66967,0.66997,66300000.0
2005-07-07 07:14:00,0.67006,0.67023,0.66991,0.67003,107600000.0
2005-07-07 07:15:00,0.66993,0.67012,0.66993,0.66996,87699999.0
2005-07-07 07:16:00,0.67007,0.67045,0.67007,0.6704,53900000.0
2005-07-07 07:17:00,0.67045,0.67057,0.67014,0.67028,113700000.0
2005-07-07 07:18:00,0.67036,0.67051,0.67009,0.67051,146499999.0
2005-07-07 07:19:00,0.67042,0.67059,0.67041,0.67051,119300002.0
2005-07-07 07:20:00,0.6706,0.67064,0.66999,0.66999,89600001.0
2005-07-07 07:21:00,0.66993,0.67051,0.66993,0.67051,79900000.0
2005-07-07 07:22:00,0.6707,0.67084,0.67032,0.67039,45500000.0
2005-07-07 07:23:00,0.67038,0.67098,0.67038,0.67064,97100000.0
2005-07-07 07:24:00,0.67085,0.67105,0.67068,0.67087,136699998.0
2005-07-07 07:25:00,0.6711,0.67132,0.67074,0.67075,104500001.0
2005-07-07 07:26:00,0.67067,0.67118,0.67067,0.67117,97800000.0
2005-07-07 07:27:00,0.67113,0.6712,0.67094,0.67113,105699999.0
2005-07-07 07:28:00,0.67112,0.67119,0.67077,0.67091,107500000.0
2005-07-07 07:29:00,0.67093,0.6711,0.67067,0.6708,119800000.0
2005-07-07 07:30:00,0.6709,0.67105,0.67053,0.67078,118300000.0
2005-07-07 07:31:00,0.67067,0.67093,0.67054,0.67054,104400000.0
2005-07-07 07:32:00,0.67054,0.67103,0.67054,0.67064,120300000.0
2005-07-07 07:33:00,0.67065,0.6708,0.67064,0.67078,97599999.0
2005-07-07 07:34:00,0.67053,0.67069,0.67032,0.67069,88699999.0
2005-07-07 07:35:00,0.67066,0.6708,0.67047,0.67047,199899999.0
2005-07-07 07:36:00,0.6704,0.67063,0.67029,0.67053,49900000.0
2005-07-07 07:37:00,0.67077,0.67089,0.67054,0.67078,103299999.0
2005-07-07 07:38:00,0.6708,0.671,0.67061,0.67065,83899999.0
2005-07-07 07:39:00,0.67047,0.6707,0.67047,0.67057,97099998.0
2005-07-07 07:40:00,0.67067,0.67092,0.67047,0.6707,74700000.0
2005-07-07 07:41:00,0.67092,0.67106,0.67066,0.67083,127499998.0
2005-07-07 07:42:00,0.67076,0.6709,0.67057,0.6709,60700001.0
2005-07-07 07:43:00,0.67097,0.67097,0.67055,0.67061,122700000.0
2005-07-07 07:44:00,0.67081,0.67086,0.67065,0.6707,117900000.0
2005-07-07 07:45:00,0.67075,0.67102,0.67075,0.67084,104199998.0
2005-07-07 07:46:00,0.67086,0.67091,0.67066,0.67074,134700000.0
2005-07-07 07:47:00,0.67083,0.67103,0.67061,0.67093,60400000.0
2005-07-07 07:48:00,0.67075,0.67088,0.67057,0.67075,96900001.0
2005-07-07 07:49:00,0.67085,0.67095,0.67065,0.67081,105600000.0
2005-07-07 07:50:00,0.67084,0.67089,0.67059,0.67077,85300000.0
2005-07-07 07:51:00,0.67073,0.67081,0.67056,0.67056,90900000.0
2005-07-07 07:52:00,0.6706,0.67089,0.67056,0.67059,143599997.0
2005-07-07 07:53:00,0.67066,0.67077,0.67059,0.67066,140100001.0
2005-07-07 07:54:00,0.67078,0.67095,0.67051,0.67075,119100002.0
2005-07-07 07:55:00,0.67086,0.67101,0.6707,0.67074,73100000.0
2005-07-07 07:56:00,0.67084,0.67097,0.6706,0.67095,94599999.0
2005-07-07 07:57:00,0.67099,0.67103,0.6707,0.6708,117100000.0
2005-07-07 07:58:00,0.6708,0.67094,0.67072,0.67079,48600000.0
2005-07-07 07:59:00,0.67104,0.67104,0.67069,0.67069,116000000.0
2005-07-07 08:00:00,0.67055,0.67093,0.67055,0.67077,112400001.0
2005-07-07 08:01:00,0.67074,0.67107,0.67063,0.67085,124200000.0
2005-07-07 08:02:00,0.67075,0.67107,0.67063,0.6709,119100001.0
2005-07-07 08:03:00,0.6707,0.67117,0.67062,0.67077,99499998.0
2005-07-07 08:04:00,0.67097,0.67098,0.67069,0.67098,158500000.0
2005-07-07 08:05:00,0.67103,0.67103,0.67054,0.67054,44400000.0
2005-07-07 08:06:00,0.67075,0.67129,0.67075,0.67125,121400001.0
2005-07-07 08:07:00,0.671,0.67128,0.67089,0.67128,96799999.0
2005-07-07 08:08:00,0.67092,0.67125,0.6709,0.67119,135399999.0
2005-07-07 08:09:00,0.67131,0.6715,0.67112,0.67133,134499999.0
2005-07-07 08:10:00,0.6712,0.67151,0.67095,0.67145,127999999.0
2005-07-07 08:11:00,0.67151,0.67151,0.67116,0.67136,58900000.0
2005-07-07 08:12:00,0.67154,0.67164,0.67117,0.67141,116300001.0
2005-07-07 08:13:00,0.67151,0.67162,0.67141,0.67143,119100001.0
2005-07-07 08:14:00,0.67126,0.67146,0.6711,0.67116,70100000.0
2005-07-07 08:15:00,0.67153,0.67156,0.67125,0.67137,95800000.0
2005-07-07 08:16:00,0.67157,0.67165,0.67125,0.67147,120200001.0
2005-07-07 08:17:00,0.67098,0.67188,0.67098,0.67166,109100001.0
2005-07-07 08:18:00,0.67201,0.67201,0.67163,0.67163,71399999.0
2005-07-07 08:19:00,0.67177,0.67198,0.6716,0.67179,130899998.0
2005-07-07 08:20:00,0.67191,0.67195,0.67166,0.67195,111400000.0
2005-07-07 08:21:00,0.67185,0.67204,0.67153,0.67155,94700000.0
2005-07-07 08:22:00,0.67184,0.67193,0.67163,0.67163,111400000.0
2005-07-07 08:23:00,0.6719,0.67209,0.67171,0.67202,96500000.0
2005-07-07 08:24:00,0.67208,0.67208,0.67176,0.67197,93100000.0
2005-07-07 08:25:00,0.67196,0.67202,0.67175,0.67177,159399996.0
2005-07-07 08:26:00,0.67192,0.67201,0.6718,0.67189,96800001.0
2005-07-07 08:27:00,0.67187,0.67195,0.67153,0.67162,90899998.0
2005-07-07 08:28:00,0.67166,0.67196,0.67151,0.67185,98900001.0
2005-07-07 08:29:00,0.67184,0.67187,0.67163,0.67168,115799998.0
2005-07-07 08:30:00,0.67175,0.67186,0.67151,0.67186,92700000.0
2005-07-07 08:31:00,0.67187,0.67192,0.67149,0.6716,163399995.0
2005-07-07 08:32:00,0.67164,0.67175,0.67128,0.67138,126200002.0
2005-07-07 08:33:00,0.67156,0.67211,0.67152,0.67164,79600002.0
2005-07-07 08:34:00,0.67172,0.67191,0.67144,0.67181,146400001.0
2005-07-07 08:35:00,0.67172,0.6718,0.67156,0.67163,83000000.0
2005-07-07 08:36:00,0.67187,0.67202,0.67159,0.67175,127900001.0
2005-07-07 08:37:00,0.67187,0.67199,0.67166,0.67176,125399998.0
2005-07-07 08:38:00,0.67197,0.67202,0.67174,0.67197,137000002.0
2005-07-07 08:39:00,0.67204,0.67209,0.67174,0.67177,82900001.0
2005-07-07 08:40:00,0.67184,0.67212,0.67168,0.6717,127700001.0
2005-07-07 08:41:00,0.67168,0.67209,0.67168,0.67177,74300000.0
2005-07-07 08:42:00,0.67202,0.67208,0.67143,0.67171,95199999.0
2005-07-07 08:43:00,0.67156,0.67194,0.67146,0.67173,123300000.0
2005-07-07 08:44:00,0.67181,0.67201,0.67166,0.67166,115100001.0
2005-07-07 08:45:00,0.67224,0.6723,0.6719,0.67225,120599999.0
2005-07-07 08:46:00,0.67209,0.6722,0.6718,0.67187,118799999.0
2005-07-07 08:47:00,0.67184,0.67207,0.67165,0.67189,125799999.0
2005-07-07 08:48:00,0.6716,0.67192,0.67145,0.6718,90600000.0
2005-07-07 08:49:00,0.67145,0.67163,0.67124,0.67127,116299999.0
2005-07-07 08:50:00,0.67127,0.67134,0.67082,0.67086,59700000.0
2005-07-07 08:51:00,0.67117,0.67131,0.67089,0.67095,146699998.0
2005-07-07 08:52:00,0.67081,0.67146,0.67074,0.67136,110500000.0
2005-07-07 08:53:00,0.67106,0.67121,0.6709,0.6709,154000003.0
2005-07-07 08:54:00,0.67102,0.67117,0.67101,0.67101,106099997.0
2005-07-07 08:55:00,0.67107,0.67121,0.67106,0.67117,132699998.0
2005-07-07 08:56:00,0.67125,0.67142,0.67104,0.67132,133700000.0
2005-07-07 08:57:00,0.67144,0.67158,0.67136,0.67148,84299999.0
2005-07-07 08:58:00,0.67138,0.6716,0.67126,0.67151,73000001.0
2005-07-07 08:59:00,0.6714,0.67164,0.67134,0.67142,133900002.0
2005-07-07 09:00:00,0.67127,0.67213,0.67123,0.67199,127399999.0
2005-07-07 09:01:00,0.67201,0.67203,0.67168,0.67189,109900000.0
2005-07-07 09:02:00,0.67175,0.67217,0.6716,0.67207,104199999.0
2005-07-07 09:03:00,0.67174,0.67204,0.67171,0.67187,139700001.0
2005-07-07 09:04:00,0.67178,0.67197,0.67155,0.67191,112599999.0
2005-07-07 09:05:00,0.67179,0.67204,0.67165,0.67203,121400001.0
2005-07-07 09:06:00,0.6719,0.6719,0.67168,0.67168,104399999.0
2005-07-07 09:07:00,0.67172,0.67185,0.67147,0.67147,162900001.0
2005-07-07 09:08:00,0.67172,0.67185,0.67155,0.67175,99500002.0
2005-07-07 09:09:00,0.67168,0.67191,0.67159,0.67184,130599997.0
2005-07-07 09:10:00,0.67178,0.67195,0.67149,0.67167,129800000.0
2005-07-07 09:11:00,0.67163,0.6719,0.67156,0.67163,127200001.0
2005-07-07 09:12:00,0.67166,0.6724,0.67164,0.67225,90200000.0
2005-07-07 09:13:00,0.67245,0.67255,0.67207,0.67207,114300002.0
2005-07-07 09:14:00,0.67185,0.67231,0.67176,0.67213,185900001.0
2005-07-07 09:15:00,0.67213,0.67213,0.6717,0.67185,76100001.0
2005-07-07 09:16:00,0.67171,0.67196,0.67161,0.67163,90499999.0
2005-07-07 09:17:00,0.67147,0.67198,0.67147,0.67163,100400000.0
2005-07-07 09:18:00,0.67192,0.67198,0.67167,0.67184,144899999.0
2005-07-07 09:19:00,0.67191,0.67194,0.67147,0.67169,85199999.0
2005-07-07 09:20:00,0.67164,0.67187,0.67147,0.6716,64300000.0
2005-07-07 09:21:00,0.67166,0.67188,0.67145,0.67168,141100002.0
2005-07-07 09:22:00,0.67174,0.67182,0.67128,0.67134,163000001.0
2005-07-07 09:23:00,0.67163,0.67176,0.67137,0.67151,112000001.0
2005-07-07 09:24:00,0.67134,0.67175,0.67121,0.67169,131599999.0
2005-07-07 09:25:00,0.6715,0.67167,0.67134,0.67155,61900000.0
2005-07-07 09:26:00,0.67155,0.6717,0.67139,0.67141,102300000.0
2005-07-07 09:27:00,0.6715,0.67172,0.67141,0.67148,84500000.0
2005-07-07 09:28:00,0.67126,0.67154,0.67121,0.67146,142799998.0
2005-07-07 09:29:00,0.67174,0.67184,0.67125,0.6716,140500001.0
2005-07-07 09:30:00,0.67164,0.67164,0.67125,0.6713,124000001.0
2005-07-07 09:31:00,0.67122,0.67167,0.67122,0.67167,125100000.0
2005-07-07 09:32:00,0.67148,0.67164,0.67144,0.67146,137600001.0
2005-07-07 09:33:00,0.67157,0.67185,0.67143,0.67153,123400000.0
2005-07-07 09:34:00,0.67179,0.67201,0.67154,0.67201,153300002.0
2005-07-07 09:35:00,0.672,0.67241,0.6719,0.67236,82800000.0
2005-07-07 09:36:00,0.67203,0.67261,0.67203,0.67245,76599999.0
2005-07-07 09:37:00,0.67247,0.67251,0.67215,0.67215,59200000.0
2005-07-07 09:38:00,0.67217,0.6725,0.67206,0.67239,63600000.0
2005-07-07 09:39:00,0.67246,0.67266,0.67227,0.6726,75100001.0
2005-07-07 09:40:00,0.67259,0.67259,0.67224,0.67224,98100000.0
2005-07-07 09:41:00,0.67212,0.67262,0.67212,0.67231,125799999.0
2005-07-07 09:42:00,0.67217,0.67258,0.67214,0.67238,105799998.0
2005-07-07 09:43:00,0.67221,0.67239,0.67211,0.67233,80499999.0
2005-07-07 09:44:00,0.67258,0.67276,0.67236,0.6727,89199999.0
2005-07-07 09:45:00,0.67297,0.67309,0.67278,0.67306,107400000.0
2005-07-07 09:46:00,0.67345,0.67392,0.67342,0.67392,117700001.0
2005-07-07 09:47:00,0.6738,0.67394,0.67373,0.67388,109400001.0
2005-07-07 09:48:00,0.67377,0.67377,0.67323,0.6736,125400001.0
2005-07-07 09:49:00,0.67374,0.67374,0.67333,0.67356,150400002.0
2005-07-07 09:50:00,0.67371,0.67371,0.67311,0.67342,160100001.0
2005-07-07 09:51:00,0.67344,0.6736,0.67337,0.67337,138300002.0
2005-07-07 09:52:00,0.67367,0.67375,0.67346,0.67346,55000000.0
2005-07-07 09:53:00,0.67349,0.67364,0.67333,0.67333,22700000.0
2005-07-07 09:54:00,0.6734,0.67371,0.6733,0.6736,106699999.0
2005-07-07 09:55:00,0.67347,0.67362,0.67328,0.67343,97900001.0
2005-07-07 09:56:00,0.67368,0.67371,0.67343,0.6736,97799999.0
2005-07-07 09:57:00,0.67344,0.67383,0.67325,0.67379,98100000.0
2005-07-07 09:58:00,0.67374,0.67385,0.67343,0.67371,145100000.0
2005-07-07 09:59:00,0.67388,0.67403,0.67375,0.67395,114399999.0
2005-07-07 10:00:00,0.67386,0.67409,0.67372,0.67388,141099998.0
2005-07-07 10:01:00,0.67398,0.67405,0.67353,0.67353,95200002.0
2005-07-07 10:02:00,0.6735,0.67404,0.6735,0.67382,87799999.0
2005-07-07 10:03:00,0.67396,0.674,0.6737,0.67377,141500000.0
2005-07-07 10:04:00,0.67378,0.67394,0.67365,0.67385,102700000.0
2005-07-07 10:05:00,0.67383,0.67403,0.67365,0.67365,84400001.0
2005-07-07 10:06:00,0.67422,0.67429,0.67376,0.67392,78000000.0
2005-07-07 10:07:00,0.67396,0.67432,0.67393,0.67427,80099998.0
2005-07-07 10:08:00,0.67423,0.67432,0.67391,0.67409,87399999.0
2005-07-07 10:09:00,0.67396,0.6743,0.67396,0.67403,137700000.0
2005-07-07 10:10:00,0.67399,0.67454,0.67391,0.67454,113499999.0
2005-07-07 10:11:00,0.67436,0.6745,0.67415,0.6744,145599998.0
2005-07-07 10:12:00,0.67431,0.67452,0.67416,0.67434,105800000.0
2005-07-07 10:13:00,0.67414,0.6744,0.67412,0.6744,83400000.0
2005-07-07 10:14:00,0.67444,0.67449,0.67425,0.67443,123499998.0
2005-07-07 10:15:00,0.67437,0.6745,0.67422,0.67428,110599999.0
2005-07-07 10:16:00,0.67448,0.67453,0.67423,0.67423,149499998.0
2005-07-07 10:17:00,0.67451,0.67453,0.67418,0.67421,113600000.0
2005-07-07 10:18:00,0.67438,0.67462,0.6742,0.67435,87600000.0
2005-07-07 10:19:00,0.67423,0.67461,0.67421,0.67424,138500003.0
2005-07-07 10:20:00,0.67418,0.67443,0.67405,0.67421,172499999.0
2005-07-07 10:21:00,0.67435,0.67449,0.67419,0.67434,106299999.0
2005-07-07 10:22:00,0.67417,0.67442,0.67407,0.67422,129399999.0
2005-07-07 10:23:00,0.67426,0.67426,0.67398,0.67412,98299999.0
2005-07-07 10:24:00,0.67398,0.67425,0.6739,0.6742,78700000.0
2005-07-07 10:25:00,0.67413,0.67422,0.67366,0.67378,126799999.0
2005-07-07 10:26:00,0.67394,0.67415,0.67385,0.67404,73800000.0
2005-07-07 10:27:00,0.67403,0.67404,0.6737,0.6738,157899999.0
2005-07-07 10:28:00,0.67392,0.6741,0.6739,0.67402,72500001.0
2005-07-07 10:29:00,0.67439,0.67439,0.67399,0.6743,124099998.0
2005-07-07 10:30:00,0.67403,0.67442,0.67402,0.6743,176200000.0
2005-07-07 10:31:00,0.67454,0.67459,0.67422,0.67444,97499999.0
2005-07-07 10:32:00,0.67435,0.67458,0.6742,0.67451,161199998.0
2005-07-07 10:33:00,0.67468,0.67476,0.67442,0.67449,129699999.0
2005-07-07 10:34:00,0.67448,0.67458,0.67434,0.67438,61400000.0
2005-07-07 10:35:00,0.67441,0.67456,0.67422,0.67428,106399998.0
2005-07-07 10:36:00,0.67418,0.67454,0.67416,0.67453,110400001.0
2005-07-07 10:37:00,0.67433,0.67459,0.67423,0.67455,135000000.0
2005-07-07 10:38:00,0.6742,0.67436,0.67387,0.67391,131799998.0
2005-07-07 10:39:00,0.67378,0.67432,0.67378,0.67411,130699998.0
2005-07-07 10:40:00,0.67406,0.6742,0.67394,0.6742,123699998.0
2005-07-07 10:41:00,0.67437,0.67443,0.67408,0.67412,105299998.0
2005-07-07 10:42:00,0.67447,0.67453,0.67413,0.67436,97299999.0
2005-07-07 10:43:00,0.67429,0.67483,0.67429,0.67474,70100000.0
2005-07-07 10:44:00,0.67497,0.67522,0.67484,0.67508,105200000.0
2005-07-07 10:45:00,0.67491,0.67539,0.67483,0.67527,121300000.0
2005-07-07 10:46:00,0.67537,0.67546,0.67514,0.67538,55000000.0
2005-07-07 10:47:00,0.67527,0.67578,0.67523,0.67578,133000001.0
2005-07-07 10:48:00,0.67593,0.67607,0.67565,0.67601,161699999.0
2005-07-07 10:49:00,0.67607,0.67619,0.67557,0.67565,93100001.0
2005-07-07 10:50:00,0.67587,0.67587,0.67555,0.67571,87400000.0
2005-07-07 10:51:00,0.67569,0.67572,0.67511,0.6757,158300000.0
2005-07-07 10:52:00,0.67565,0.6757,0.67526,0.67543,88400000.0
2005-07-07 10:53:00,0.67552,0.67554,0.675,0.67518,89099999.0
2005-07-07 10:54:00,0.67498,0.67563,0.67498,0.67563,106100000.0
2005-07-07 10:55:00,0.67568,0.6762,0.67561,0.67614,125100002.0
2005-07-07 10:56:00,0.6763,0.67643,0.67607,0.67628,77700000.0
2005-07-07 10:57:00,0.67605,0.67663,0.67601,0.67605,75700000.0
2005-07-07 10:58:00,0.67611,0.67681,0.67611,0.67676,146299999.0
2005-07-07 10:59:00,0.6772,0.67769,0.67685,0.67769,149699998.0
2005-07-07 11:00:00,0.67755,0.67809,0.6775,0.67807,157599998.0
2005-07-07 11:01:00,0.67781,0.67805,0.67771,0.67777,128099997.0
2005-07-07 11:02:00,0.67793,0.67825,0.67778,0.6781,96499999.0
2005-07-07 11:03:00,0.67786,0.67799,0.67753,0.67753,83400000.0
2005-07-07 11:04:00,0.67762,0.67781,0.67724,0.67726,95600000.0
2005-07-07 11:05:00,0.67725,0.67771,0.67707,0.67732,80600000.0
2005-07-07 11:06:00,0.67693,0.67715,0.67678,0.67695,47800000.0
2005-07-07 11:07:00,0.6772,0.67735,0.67688,0.67712,90799998.0
2005-07-07 11:08:00,0.67732,0.67734,0.67684,0.67684,152900002.0
2005-07-07 11:09:00,0.67671,0.67685,0.6764,0.6765,123100000.0
2005-07-07 11:10:00,0.67665,0.67681,0.67656,0.67666,48500000.0
2005-07-07 11:11:00,0.67651,0.67675,0.67634,0.67672,124600001.0
2005-07-07 11:12:00,0.67669,0.67673,0.67637,0.67652,85400000.0
2005-07-07 11:13:00,0.67653,0.67663,0.67624,0.67625,152399999.0
2005-07-07 11:14:00,0.67655,0.67659,0.67625,0.67647,129900001.0
2005-07-07 11:15:00,0.67646,0.6767,0.6763,0.6767,73699998.0
2005-07-07 11:16:00,0.67668,0.67702,0.67656,0.67677,135499999.0
2005-07-07 11:17:00,0.67685,0.67719,0.6768,0.67708,107999999.0
2005-07-07 11:18:00,0.67719,0.67726,0.67694,0.67721,109100000.0
2005-07-07 11:19:00,0.67684,0.67726,0.67682,0.67707,147999999.0
2005-07-07 11:20:00,0.67711,0.67753,0.67711,0.67744,45200000.0
2005-07-07 11:21:00,0.67755,0.67759,0.67713,0.67722,82000001.0
2005-07-07 11:22:00,0.67768,0.67773,0.67719,0.67747,78900002.0
2005-07-07 11:23:00,0.67753,0.67792,0.67728,0.67784,105100000.0
2005-07-07 11:24:00,0.67774,0.67799,0.67721,0.67762,115900001.0
2005-07-07 11:25:00,0.67758,0.67776,0.67736,0.67759,95900000.0
2005-07-07 11:26:00,0.6775,0.67787,0.67742,0.67752,98700002.0
2005-07-07 11:27:00,0.67743,0.67772,0.67713,0.67745,116000000.0
2005-07-07 11:28:00,0.67743,0.67793,0.67732,0.67755,118899999.0
2005-07-07 11:29:00,0.6774,0.67772,0.67724,0.6775,94899999.0
2005-07-07 11:30:00,0.67741,0.6779,0.67731,0.67785,75999999.0
2005-07-07 11:31:00,0.678,0.67832,0.67775,0.67828,144399997.0
2005-07-07 11:32:00,0.67862,0.67873,0.67823,0.67845,102899997.0
2005-07-07 11:33:00,0.67808,0.67864,0.67807,0.67836,168899999.0
2005-07-07 11:34:00,0.67842,0.67842,0.67753,0.67783,149899999.0
2005-07-07 11:35:00,0.67765,0.67789,0.67733,0.67771,158200000.0
2005-07-07 11:36:00,0.67801,0.67801,0.6776,0.67765,75899999.0
2005-07-07 11:37:00,0.67762,0.67786,0.67727,0.67727,119800001.0
2005-07-07 11:38:00,0.67727,0.67729,0.67695,0.67724,141100002.0
2005-07-07 11:39:00,0.6769,0.67707,0.67645,0.67645,104099998.0
2005-07-07 11:40:00,0.67563,0.67657,0.67563,0.67649,90800000.0
2005-07-07 11:41:00,0.67636,0.67655,0.67626,0.67642,79900000.0
2005-07-07 11:42:00,0.67673,0.677,0.67642,0.67692,92200000.0
2005-07-07 11:43:00,0.67713,0.67757,0.67703,0.67738,94100000.0
2005-07-07 11:44:00,0.67732,0.67743,0.67676,0.67684,155700003.0
2005-07-07 11:45:00,0.67685,0.67689,0.67632,0.6764,104299998.0
2005-07-07 11:46:00,0.6765,0.67718,0.6765,0.67686,162600000.0
2005-07-07 11:47:00,0.67705,0.67705,0.67631,0.67649,129300000.0
2005-07-07 11:48:00,0.67649,0.67659,0.6763,0.67642,73500000.0
2005-07-07 11:49:00,0.67652,0.67661,0.67631,0.67661,137999999.0
2005-07-07 11:50:00,0.67636,0.6768,0.67621,0.67651,70800000.0
2005-07-07 11:51:00,0.67637,0.67666,0.67637,0.67657,136499998.0
2005-07-07 11:52:00,0.67659,0.67677,0.67646,0.67653,97199999.0
2005-07-07 11:53:00,0.67653,0.67707,0.67653,0.67696,93100001.0
2005-07-07 11:54:00,0.67671,0.67737,0.67671,0.67722,106999999.0
2005-07-07 11:55:00,0.67689,0.67714,0.67652,0.67652,147099999.0
2005-07-07 11:56:00,0.67634,0.67688,0.6763,0.6768,147400000.0
2005-07-07 11:57:00,0.67651,0.67712,0.67642,0.67708,76900001.0
2005-07-07 11:58:00,0.67695,0.67703,0.67664,0.67698,85600000.0
2005-07-07 11:59:00,0.67669,0.67677,0.67649,0.67673,135100000.0
2005-07-07 12:00:00,0.67661,0.6769,0.67647,0.67665,145899999.0
2005-07-07 12:01:00,0.67659,0.67663,0.67628,0.67654,127499999.0
2005-07-07 12:02:00,0.67675,0.67723,0.67642,0.67723,90600000.0
2005-07-07 12:03:00,0.67723,0.67723,0.67677,0.67685,52600000.0
2005-07-07 12:04:00,0.67716,0.67726,0.67671,0.67685,182500000.0
2005-07-07 12:05:00,0.67705,0.67733,0.67689,0.67703,92299999.0
2005-07-07 12:06:00,0.67709,0.67724,0.67663,0.67687,102399998.0
2005-07-07 12:07:00,0.67713,0.67742,0.67708,0.67718,83400000.0
2005-07-07 12:08:00,0.67724,0.67783,0.67704,0.67779,96400001.0
2005-07-07 12:09:00,0.67777,0.67777,0.67727,0.67748,71599999.0
2005-07-07 12:10:00,0.67741,0.67789,0.67731,0.67789,78500000.0
2005-07-07 12:11:00,0.67786,0.67856,0.67771,0.67848,75100000.0
2005-07-07 12:12:00,0.67875,0.67922,0.67861,0.67899,161999998.0
2005-07-07 12:13:00,0.6789,0.67954,0.67889,0.67953,134699999.0
2005-07-07 12:14:00,0.67953,0.68012,0.67941,0.67946,106300000.0
2005-07-07 12:15:00,0.67925,0.6799,0.67922,0.67978,76500000.0
2005-07-07 12:16:00,0.6797,0.67984,0.67941,0.67965,139499998.0
2005-07-07 12:17:00,0.67934,0.67944,0.67894,0.67911,128899999.0
2005-07-07 12:18:00,0.67907,0.67937,0.67893,0.67924,100899999.0
2005-07-07 12:19:00,0.67923,0.67934,0.6791,0.67913,91800000.0
2005-07-07 12:20:00,0.6793,0.67939,0.67924,0.67924,106499999.0
2005-07-07 12:21:00,0.67922,0.67945,0.67912,0.67931,143500002.0
2005-07-07 12:22:00,0.67949,0.67971,0.67921,0.67927,94500000.0
2005-07-07 12:23:00,0.67905,0.67956,0.67905,0.67955,73100000.0
2005-07-07 12:24:00,0.67957,0.67957,0.67901,0.67923,112000000.0
2005-07-07 12:25:00,0.67939,0.67946,0.67888,0.67916,140799999.0
2005-07-07 12:26:00,0.67945,0.67945,0.67882,0.6789,93499999.0
2005-07-07 12:27:00,0.67872,0.6789,0.67811,0.67811,121100000.0
2005-07-07 12:28:00,0.67835,0.67863,0.67815,0.67847,92799998.0
2005-07-07 12:29:00,0.6789,0.679,0.67857,0.67857,185600000.0
2005-07-07 12:30:00,0.67842,0.67899,0.67842,0.67899,43900000.0
2005-07-07 12:31:00,0.67896,0.67926,0.67866,0.67891,94099998.0
2005-07-07 12:32:00,0.67908,0.67908,0.67877,0.67891,95900001.0
2005-07-07 12:33:00,0.67881,0.67894,0.67842,0.67842,65399998.0
2005-07-07 12:34:00,0.67855,0.67877,0.6783,0.67856,138300001.0
2005-07-07 12:35:00,0.67863,0.6788,0.6786,0.6788,91100001.0
2005-07-07 12:36:00,0.67845,0.67868,0.67817,0.67829,52300000.0
2005-07-07 12:37:00,0.67822,0.67835,0.67798,0.67818,117700002.0
2005-07-07 12:38:00,0.67806,0.67839,0.67791,0.67839,81999999.0
2005-07-07 12:39:00,0.67842,0.67843,0.67783,0.6779,96600000.0
2005-07-07 12:40:00,0.67796,0.67821,0.67766,0.67814,66800000.0
2005-07-07 12:41:00,0.67835,0.67846,0.67806,0.67842,151399998.0
2005-07-07 12:42:00,0.67842,0.67844,0.67806,0.67806,140999999.0
2005-07-07 12:43:00,0.67809,0.67822,0.67787,0.67797,133600000.0
2005-07-07 12:44:00,0.67777,0.67798,0.67747,0.67752,114800000.0
2005-07-07 12:45:00,0.67752,0.67759,0.67707,0.6771,134200000.0
2005-07-07 12:46:00,0.67715,0.67721,0.67661,0.67693,107500000.0
2005-07-07 12:47:00,0.67698,0.67721,0.67669,0.67692,65799999.0
2005-07-07 12:48:00,0.67673,0.67708,0.67673,0.67695,66000000.0
2005-07-07 12:49:00,0.67703,0.6771,0.67678,0.67692,117000000.0
2005-07-07 12:50:00,0.67678,0.6774,0.67678,0.67727,89599998.0
2005-07-07 12:51:00,0.67705,0.67705,0.67626,0.67634,88600000.0
2005-07-07 12:52:00,0.67628,0.67696,0.67628,0.6766,120300000.0
2005-07-07 12:53:00,0.67643,0.67753,0.67643,0.67722,66799999.0
2005-07-07 12:54:00,0.67725,0.67745,0.67686,0.677,134800000.0
2005-07-07 12:55:00,0.67698,0.67741,0.67698,0.67741,98000000.0
2005-07-07 12:56:00,0.67768,0.67791,0.67739,0.67762,115300002.0
2005-07-07 12:57:00,0.67755,0.67773,0.67743,0.67751,123000001.0
2005-07-07 12:58:00,0.67754,0.67783,0.67741,0.67783,103499999.0
2005-07-07 12:59:00,0.67772,0.67788,0.67758,0.67762,86900001.0
2005-07-07 13:00:00,0.67778,0.67785,0.67747,0.67762,61900000.0
2005-07-07 13:01:00,0.67797,0.67811,0.67773,0.67786,57400000.0
2005-07-07 13:02:00,0.67806,0.67813,0.67775,0.67794,117799999.0
2005-07-07 13:03:00,0.67757,0.67789,0.67749,0.67789,138899998.0
2005-07-07 13:04:00,0.67794,0.67794,0.67747,0.67775,153300000.0
2005-07-07 13:05:00,0.67783,0.67832,0.67766,0.67821,138800000.0
2005-07-07 13:06:00,0.67817,0.67843,0.67799,0.67824,83100000.0
2005-07-07 13:07:00,0.67787,0.67839,0.67787,0.67813,153399998.0
2005-07-07 13:08:00,0.67797,0.67825,0.67785,0.67785,116899999.0
2005-07-07 13:09:00,0.6781,0.67823,0.67792,0.67798,69300000.0
2005-07-07 13:10:00,0.67812,0.6783,0.6777,0.6777,66500001.0
2005-07-07 13:11:00,0.6778,0.67807,0.67779,0.67802,82800001.0
2005-07-07 13:12:00,0.67809,0.6782,0.67769,0.67815,156700002.0
2005-07-07 13:13:00,0.67803,0.67835,0.67798,0.67835,145800001.0
2005-07-07 13:14:00,0.67829,0.67854,0.6782,0.67826,80800000.0
2005-07-07 13:15:00,0.67814,0.67848,0.67814,0.67839,77400000.0
2005-07-07 13:16:00,0.67837,0.67851,0.67813,0.67827,139600002.0
2005-07-07 13:17:00,0.67798,0.67857,0.67798,0.67843,127400003.0
2005-07-07 13:18:00,0.67824,0.67848,0.67814,0.67814,84300001.0
2005-07-07 13:19:00,0.67818,0.67842,0.67817,0.67823,93700000.0
2005-07-07 13:20:00,0.67839,0.67839,0.67787,0.67811,81300000.0
2005-07-07 13:21:00,0.67809,0.67834,0.67809,0.67815,46300000.0
2005-07-07 13:22:00,0.6781,0.67837,0.6781,0.67831,173299997.0
2005-07-07 13:23:00,0.67849,0.67849,0.6781,0.67835,114200000.0
2005-07-07 13:24:00,0.6782,0.67851,0.67815,0.67816,126799998.0
2005-07-07 13:25:00,0.67819,0.6785,0.67815,0.6784,141399998.0
2005-07-07 13:26:00,0.67825,0.67843,0.67785,0.67795,74199999.0
2005-07-07 13:27:00,0.67799,0.67803,0.67791,0.67793,117199998.0
2005-07-07 13:28:00,0.67797,0.67827,0.67797,0.67816,77300002.0
2005-07-07 13:29:00,0.6779,0.67844,0.6779,0.67808,137799998.0
2005-07-07 13:30:00,0.67793,0.67839,0.67793,0.67802,86800000.0
2005-07-07 13:31:00,0.678,0.67811,0.67786,0.6779,89500000.0
2005-07-07 13:32:00,0.67805,0.67811,0.67779,0.6779,79700000.0
2005-07-07 13:33:00,0.67797,0.67809,0.67768,0.67787,116900001.0
2005-07-07 13:34:00,0.67818,0.67823,0.67777,0.67779,77800000.0
2005-07-07 13:35:00,0.67789,0.67812,0.67778,0.67811,113399999.0
2005-07-07 13:36:00,0.67799,0.67842,0.67786,0.67839,147599998.0
2005-07-07 13:37:00,0.67866,0.6789,0.67826,0.67852,110100000.0
2005-07-07 13:38:00,0.67844,0.67868,0.67838,0.67859,123599998.0
2005-07-07 13:39:00,0.6784,0.67868,0.67824,0.6785,74600001.0
2005-07-07 13:40:00,0.67862,0.67874,0.67816,0.67821,142699998.0
2005-07-07 13:41:00,0.67802,0.67851,0.67802,0.67838,105900001.0
2005-07-07 13:42:00,0.67845,0.67846,0.67812,0.67812,70200000.0
2005-07-07 13:43:00,0.67805,0.67837,0.67804,0.67819,110900000.0
2005-07-07 13:44:00,0.6779,0.67827,0.67775,0.67804,106099999.0
2005-07-07 13:45:00,0.67847,0.6785,0.67798,0.67804,84099999.0
2005-07-07 13:46:00,0.6779,0.67824,0.67777,0.67804,131000000.0
2005-07-07 13:47:00,0.67797,0.67807,0.67775,0.67787,67500001.0
2005-07-07 13:48:00,0.67792,0.6781,0.67792,0.67805,160200002.0
2005-07-07 13:49:00,0.67785,0.67804,0.67758,0.67768,138200002.0
2005-07-07 13:50:00,0.67785,0.6779,0.67742,0.67786,156900000.0
2005-07-07 13:51:00,0.67761,0.67783,0.6775,0.67763,96199999.0
2005-07-07 13:52:00,0.67777,0.67778,0.67756,0.67764,111900003.0
2005-07-07 13:53:00,0.67785,0.67792,0.67731,0.67737,117599999.0
2005-07-07 13:54:00,0.67761,0.67769,0.67722,0.67729,144000002.0
2005-07-07 13:55:00,0.67708,0.67741,0.6768,0.6768,47399999.0
2005-07-07 13:56:00,0.67683,0.67704,0.67634,0.67645,152299998.0
2005-07-07 13:57:00,0.6765,0.67658,0.67618,0.67658,116900000.0
2005-07-07 13:58:00,0.67643,0.67686,0.67631,0.67685,115600001.0
2005-07-07 13:59:00,0.6765,0.67672,0.67629,0.67655,81000000.0
2005-07-07 14:00:00,0.67645,0.67671,0.67628,0.67657,114199999.0
2005-07-07 14:01:00,0.67646,0.67682,0.67644,0.67674,127899999.0
2005-07-07 14:02:00,0.67682,0.67699,0.67643,0.67677,126299999.0
2005-07-07 14:03:00,0.67676,0.67703,0.67665,0.6769,89000000.0
2005-07-07 14:04:00,0.67702,0.67709,0.67669,0.67705,79600000.0
2005-07-07 14:05:00,0.67717,0.67717,0.67665,0.67668,101800000.0
2005-07-07 14:06:00,0.67679,0.67689,0.67649,0.67661,97300000.0
2005-07-07 14:07:00,0.67654,0.67699,0.67648,0.67699,88200000.0
2005-07-07 14:08:00,0.67676,0.67688,0.67669,0.67688,106300002.0
2005-07-07 14:09:00,0.67673,0.67682,0.6765,0.67657,105899999.0
2005-07-07 14:10:00,0.67671,0.67679,0.67654,0.67665,57300000.0
2005-07-07 14:11:00,0.67654,0.6767,0.67641,0.67654,175299998.0
2005-07-07 14:12:00,0.67657,0.67681,0.67657,0.67665,119200000.0
2005-07-07 14:13:00,0.6768,0.67685,0.67628,0.67628,128900000.0
2005-07-07 14:14:00,0.67627,0.67666,0.67623,0.67639,114700001.0
2005-07-07 14:15:00,0.67618,0.6764,0.67589,0.67589,97900000.0
2005-07-07 14:16:00,0.67605,0.67619,0.67578,0.67612,124800001.0
2005-07-07 14:17:00,0.67596,0.67613,0.67567,0.67582,112300000.0
2005-07-07 14:18:00,0.67587,0.67599,0.67561,0.67587,99600000.0
2005-07-07 14:19:00,0.67598,0.67598,0.6755,0.67557,127799999.0
2005-07-07 14:20:00,0.67623,0.67626,0.67545,0.67548,122900002.0
2005-07-07 14:21:00,0.67528,0.67556,0.67507,0.67521,148699997.0
2005-07-07 14:22:00,0.67494,0.67519,0.67469,0.67482,179799998.0
2005-07-07 14:23:00,0.67493,0.67517,0.67485,0.67489,107600000.0
2005-07-07 14:24:00,0.67505,0.67509,0.67436,0.67445,84300001.0
2005-07-07 14:25:00,0.6747,0.67518,0.67445,0.67492,136500000.0
2005-07-07 14:26:00,0.67485,0.67558,0.67472,0.67538,75300000.0
2005-07-07 14:27:00,0.67521,0.67564,0.67518,0.67551,116700001.0
2005-07-07 14:28:00,0.67521,0.6756,0.67521,0.67531,126800002.0
2005-07-07 14:29:00,0.67525,0.67566,0.67499,0.67517,81300000.0
2005-07-07 14:30:00,0.67493,0.67544,0.67483,0.67514,91299998.0
2005-07-07 14:31:00,0.67514,0.67524,0.6747,0.6747,109100000.0
2005-07-07 14:32:00,0.67523,0.67527,0.67442,0.6746,55600000.0
2005-07-07 14:33:00,0.67481,0.67488,0.67472,0.67479,117999999.0
2005-07-07 14:34:00,0.67468,0.67503,0.67427,0.67503,131500001.0
2005-07-07 14:35:00,0.67504,0.67514,0.67485,0.67485,126999998.0
2005-07-07 14:36:00,0.67484,0.67511,0.67484,0.67499,86800000.0
2005-07-07 14:37:00,0.6747,0.67508,0.6747,0.67475,151100000.0
2005-07-07 14:38:00,0.6743,0.67461,0.67389,0.67389,149899999.0
2005-07-07 14:39:00,0.67367,0.67395,0.67345,0.67395,111700001.0
2005-07-07 14:40:00,0.67389,0.67404,0.67346,0.67347,64799999.0
2005-07-07 14:41:00,0.6736,0.67378,0.67336,0.67362,95499999.0
2005-07-07 14:42:00,0.67366,0.67429,0.67366,0.67394,114000000.0
2005-07-07 14:43:00,0.67394,0.67404,0.67372,0.67402,109600000.0
2005-07-07 14:44:00,0.67399,0.67407,0.67335,0.6734,64600000.0
2005-07-07 14:45:00,0.6734,0.67393,0.67333,0.67379,96499999.0
2005-07-07 14:46:00,0.67385,0.67394,0.67335,0.67366,73200000.0
2005-07-07 14:47:00,0.67368,0.674,0.6736,0.67363,162999998.0
2005-07-07 14:48:00,0.67372,0.6738,0.67343,0.67349,74000001.0
2005-07-07 14:49:00,0.67372,0.67373,0.67303,0.67303,59100000.0
2005-07-07 14:50:00,0.67302,0.67377,0.67289,0.67331,131600000.0
2005-07-07 14:51:00,0.6733,0.67375,0.6731,0.67344,124000000.0
2005-07-07 14:52:00,0.67335,0.6737,0.6732,0.67338,151299999.0
2005-07-07 14:53:00,0.67373,0.67393,0.67331,0.67355,95199999.0
2005-07-07 14:54:00,0.67341,0.67367,0.67327,0.67353,127200000.0
2005-07-07 14:55:00,0.67373,0.67393,0.67356,0.67359,88399998.0
2005-07-07 14:56:00,0.67398,0.67433,0.6738,0.67433,78400000.0
2005-07-07 14:57:00,0.67432,0.67447,0.67418,0.67426,169099999.0
2005-07-07 14:58:00,0.67453,0.67474,0.67409,0.6746,152499997.0
2005-07-07 14:59:00,0.67481,0.67482,0.67441,0.6745,88400000.0
2005-07-07 15:00:00,0.67467,0.67483,0.67454,0.67478,123300000.0
2005-07-07 15:01:00,0.67495,0.67496,0.67472,0.6748,90299998.0
2005-07-07 15:02:00,0.67468,0.67483,0.67434,0.67449,72200000.0
2005-07-07 15:03:00,0.67436,0.67475,0.67436,0.67461,59800000.0
2005-07-07 15:04:00,0.67442,0.67459,0.67418,0.67428,158000000.0
2005-07-07 15:05:00,0.67402,0.67422,0.67379,0.67387,74300000.0
2005-07-07 15:06:00,0.67392,0.67392,0.67296,0.67296,133400000.0
2005-07-07 15:07:00,0.67312,0.67319,0.6727,0.6727,104300001.0
2005-07-07 15:08:00,0.67272,0.67288,0.67248,0.67261,137600001.0
2005-07-07 15:09:00,0.67271,0.67317,0.6726,0.67267,149600002.0
2005-07-07 15:10:00,0.67285,0.67297,0.6725,0.67289,124999999.0
2005-07-07 15:11:00,0.67289,0.67306,0.67267,0.67274,171900000.0
2005-07-07 15:12:00,0.67278,0.67301,0.67265,0.67269,92300000.0
2005-07-07 15:13:00,0.67259,0.67298,0.67251,0.67294,103000000.0
2005-07-07 15:14:00,0.67299,0.67299,0.6722,0.67236,129400001.0
2005-07-07 15:15:00,0.67213,0.67258,0.67213,0.6724,99900001.0
2005-07-07 15:16:00,0.67213,0.67241,0.67205,0.67235,137400003.0
2005-07-07 15:17:00,0.6726,0.6728,0.67245,0.67254,106000002.0
2005-07-07 15:18:00,0.67262,0.67292,0.67249,0.67264,136900001.0
2005-07-07 15:19:00,0.67285,0.67293,0.67249,0.67266,146200001.0
2005-07-07 15:20:00,0.67273,0.6729,0.67253,0.67267,79900000.0
2005-07-07 15:21:00,0.67248,0.6729,0.67248,0.6728,90900000.0
2005-07-07 15:22:00,0.67268,0.67295,0.67255,0.67263,171500001.0
2005-07-07 15:23:00,0.67268,0.67285,0.67257,0.67265,93499999.0
2005-07-07 15:24:00,0.67289,0.67305,0.67266,0.673,99099999.0
2005-07-07 15:25:00,0.67307,0.67307,0.67259,0.67267,188699997.0
2005-07-07 15:26:00,0.67268,0.67294,0.67266,0.67281,94599999.0
2005-07-07 15:27:00,0.67272,0.67287,0.67265,0.6727,95500000.0
2005-07-07 15:28:00,0.6726,0.67295,0.67253,0.67279,121300000.0
2005-07-07 15:29:00,0.67267,0.67291,0.6726,0.6729,133099998.0
2005-07-07 15:30:00,0.67287,0.673,0.67255,0.6726,146100002.0
2005-07-07 15:31:00,0.67258,0.67281,0.6725,0.67273,115000000.0
2005-07-07 15:32:00,0.67256,0.67278,0.67252,0.67255,124800000.0
2005-07-07 15:33:00,0.67258,0.67283,0.67258,0.67272,52500000.0
2005-07-07 15:34:00,0.67277,0.67277,0.67248,0.67256,131800002.0
2005-07-07 15:35:00,0.67266,0.67277,0.67238,0.67261,101999999.0
2005-07-07 15:36:00,0.67277,0.67298,0.67248,0.67263,59300001.0
2005-07-07 15:37:00,0.67279,0.67288,0.67251,0.67265,116499998.0
2005-07-07 15:38:00,0.67288,0.67288,0.67254,0.67263,91300000.0
2005-07-07 15:39:00,0.67253,0.6728,0.67242,0.67263,114800000.0
2005-07-07 15:40:00,0.67248,0.67284,0.67236,0.67265,101300000.0
2005-07-07 15:41:00,0.67255,0.67269,0.67229,0.67249,143299999.0
2005-07-07 15:42:00,0.67215,0.67276,0.672,0.6721,127399997.0
2005-07-07 15:43:00,0.67198,0.67237,0.67187,0.6722,94499999.0
2005-07-07 15:44:00,0.67224,0.67234,0.67197,0.67205,170899998.0
2005-07-07 15:45:00,0.67222,0.6724,0.67184,0.67209,90400000.0
2005-07-07 15:46:00,0.67172,0.67222,0.67172,0.67182,61900000.0
2005-07-07 15:47:00,0.67188,0.6724,0.67177,0.6724,134499999.0
2005-07-07 15:48:00,0.67179,0.67239,0.67172,0.6723,113999999.0
2005-07-07 15:49:00,0.67239,0.67243,0.67198,0.67212,124200000.0
2005-07-07 15:50:00,0.67223,0.67226,0.67189,0.67225,119500001.0
2005-07-07 15:51:00,0.67209,0.67245,0.67204,0.67219,117799999.0
2005-07-07 15:52:00,0.67229,0.67256,0.67218,0.67233,80400001.0
2005-07-07 15:53:00,0.67242,0.67256,0.67222,0.67236,97999999.0
2005-07-07 15:54:00,0.67264,0.67264,0.67226,0.67252,174600001.0
2005-07-07 15:55:00,0.67254,0.67259,0.67225,0.67248,114899999.0
2005-07-07 15:56:00,0.67263,0.67276,0.67246,0.67276,121900000.0
2005-07-07 15:57:00,0.67273,0.67292,0.67254,0.6727,130900000.0
2005-07-07 15:58:00,0.67262,0.67285,0.67246,0.67246,102099999.0
2005-07-07 15:59:00,0.67259,0.67276,0.67246,0.67253,84400000.0
2005-07-07 16:00:00,0.67239,0.67266,0.67239,0.67266,64600001.0
2005-07-07 16:01:00,0.67248,0.67313,0.67248,0.67313,189000002.0
2005-07-07 16:02:00,0.67289,0.67301,0.67257,0.67289,94300000.0
2005-07-07 16:03:00,0.67263,0.67327,0.67257,0.67308,155300000.0
2005-07-07 16:04:00,0.67288,0.67295,0.67259,0.67286,113899999.0
2005-07-07 16:05:00,0.6726,0.67272,0.67218,0.67253,133599998.0
2005-07-07 16:06:00,0.67271,0.67307,0.67251,0.67307,96700001.0
2005-07-07 16:07:00,0.67297,0.67306,0.67268,0.67268,118600000.0
2005-07-07 16:08:00,0.67262,0.6728,0.67225,0.67229,63500000.0
2005-07-07 16:09:00,0.67225,0.67275,0.67221,0.67275,114199998.0
2005-07-07 16:10:00,0.6727,0.67304,0.6725,0.673,51000000.0
2005-07-07 16:11:00,0.67306,0.67313,0.67239,0.67243,89799999.0
2005-07-07 16:12:00,0.67233,0.6727,0.67214,0.67224,175700000.0
2005-07-07 16:13:00,0.67204,0.67243,0.67191,0.67191,138100001.0
2005-07-07 16:14:00,0.67232,0.67232,0.67196,0.67198,151799999.0
2005-07-07 16:15:00,0.67206,0.67241,0.67198,0.67228,96800000.0
2005-07-07 16:16:00,0.67205,0.6725,0.67169,0.67216,108399999.0
2005-07-07 16:17:00,0.67237,0.67258,0.6723,0.67238,123700000.0
2005-07-07 16:18:00,0.67244,0.6728,0.67239,0.6728,134600003.0
2005-07-07 16:19:00,0.67246,0.67294,0.67234,0.67261,152200001.0
2005-07-07 16:20:00,0.67256,0.6729,0.67252,0.6729,104699999.0
2005-07-07 16:21:00,0.67291,0.67291,0.67245,0.67245,94700001.0
2005-07-07 16:22:00,0.6727,0.67289,0.67255,0.67285,113500000.0
2005-07-07 16:23:00,0.67274,0.67305,0.67266,0.6729,140799999.0
2005-07-07 16:24:00,0.67291,0.67314,0.6725,0.67299,148900001.0
2005-07-07 16:25:00,0.67299,0.67311,0.67276,0.67284,93200000.0
2005-07-07 16:26:00,0.67299,0.67312,0.67265,0.67278,122599998.0
2005-07-07 16:27:00,0.67314,0.67341,0.67278,0.67326,106800001.0
2005-07-07 16:28:00,0.67307,0.67347,0.67293,0.6731,73400000.0
2005-07-07 16:29:00,0.67327,0.67327,0.67288,0.67304,107999998.0
2005-07-07 16:30:00,0.6732,0.6733,0.67293,0.67314,148700001.0
2005-07-07 16:31:00,0.673,0.67332,0.67295,0.67299,107599999.0
2005-07-07 16:32:00,0.67327,0.6734,0.67298,0.67329,104099998.0
2005-07-07 16:33:00,0.67337,0.67338,0.6731,0.67335,121599999.0
2005-07-07 16:34:00,0.67331,0.67346,0.67325,0.67325,140999998.0
2005-07-07 16:35:00,0.67328,0.67344,0.67309,0.67317,108500000.0
2005-07-07 16:36:00,0.67327,0.67349,0.67317,0.67343,96099998.0
2005-07-07 16:37:00,0.67331,0.67355,0.67316,0.67338,52400000.0
2005-07-07 16:38:00,0.67335,0.67366,0.67327,0.67347,90799999.0
2005-07-07 16:39:00,0.67352,0.67352,0.67303,0.67327,93999999.0
2005-07-07 16:40:00,0.67334,0.67338,0.67312,0.67312,46000000.0
2005-07-07 16:41:00,0.67328,0.67341,0.67312,0.67332,89300000.0
2005-07-07 16:42:00,0.67311,0.67342,0.67302,0.67322,116899999.0
2005-07-07 16:43:00,0.67315,0.67344,0.6731,0.67344,163000000.0
2005-07-07 16:44:00,0.67337,0.67337,0.67295,0.67295,68700000.0
2005-07-07 16:45:00,0.67274,0.67322,0.67269,0.67307,64599999.0
2005-07-07 16:46:00,0.67304,0.6731,0.67288,0.67288,160300002.0
2005-07-07 16:47:00,0.67303,0.67311,0.67272,0.67286,117700001.0
2005-07-07 16:48:00,0.67289,0.67303,0.67281,0.6729,114200002.0
2005-07-07 16:49:00,0.67309,0.67321,0.67289,0.67303,129799999.0
2005-07-07 16:50:00,0.67305,0.67313,0.67294,0.673,107199999.0
2005-07-07 16:51:00,0.67304,0.67338,0.67298,0.67314,161400002.0
2005-07-07 16:52:00,0.67321,0.67321,0.67283,0.67304,61700000.0
2005-07-07 16:53:00,0.67307,0.67324,0.67293,0.6731,53099999.0
2005-07-07 16:54:00,0.67295,0.67319,0.6729,0.67313,140600002.0
2005-07-07 16:55:00,0.67304,0.67328,0.67291,0.67322,120599998.0
2005-07-07 16:56:00,0.67313,0.67338,0.67298,0.6732,115599999.0
2005-07-07 16:57:00,0.67306,0.67329,0.67283,0.67327,43800000.0
2005-07-07 16:58:00,0.67301,0.67314,0.67284,0.673,90300001.0
2005-07-07 16:59:00,0.67285,0.67308,0.67264,0.67298,108000001.0
2005-07-07 17:00:00,0.67287,0.673,0.67265,0.67267,125900002.0
2005-07-07 17:01:00,0.67275,0.67307,0.67273,0.67295,65100000.0
2005-07-07 17:02:00,0.67299,0.67307,0.67279,0.67281,100700000.0
2005-07-07 17:03:00,0.67309,0.67313,0.67288,0.67288,134799999.0
2005-07-07 17:04:00,0.67293,0.67303,0.67253,0.6726,105099997.0
2005-07-07 17:05:00,0.67259,0.6728,0.67232,0.67232,139299999.0
2005-07-07 17:06:00,0.67252,0.67276,0.67217,0.67235,103999997.0
2005-07-07 17:07:00,0.67247,0.67273,0.67241,0.67266,78699999.0
2005-07-07 17:08:00,0.67263,0.67273,0.67251,0.67258,101300001.0
2005-07-07 17:09:00,0.67255,0.67264,0.67235,0.6725,86000000.0
2005-07-07 17:10:00,0.67224,0.6727,0.67224,0.67267,59000000.0
2005-07-07 17:11:00,0.67249,0.67267,0.6722,0.67259,66900001.0
2005-07-07 17:12:00,0.6727,0.67287,0.67242,0.67261,110200000.0
2005-07-07 17:13:00,0.67238,0.67282,0.67238,0.67277,73300000.0
2005-07-07 17:14:00,0.67272,0.67286,0.67235,0.67267,99000002.0
2005-07-07 17:15:00,0.67291,0.67303,0.67257,0.67266,98000000.0
2005-07-07 17:16:00,0.67268,0.67298,0.67247,0.67287,161399999.0
2005-07-07 17:17:00,0.67264,0.67285,0.67246,0.67285,112100001.0
2005-07-07 17:18:00,0.67302,0.67305,0.67268,0.67275,104999999.0
2005-07-07 17:19:00,0.67289,0.67323,0.67273,0.67275,89000000.0
2005-07-07 17:20:00,0.67303,0.67316,0.67273,0.67289,109899999.0
2005-07-07 17:21:00,0.67292,0.67308,0.67267,0.67308,122299998.0
2005-07-07 17:22:00,0.67317,0.6734,0.67294,0.67301,128100001.0
2005-07-07 17:23:00,0.67305,0.6732,0.67274,0.6728,136699997.0
2005-07-07 17:24:00,0.67288,0.6732,0.67275,0.6732,135700001.0
2005-07-07 17:25:00,0.67322,0.67322,0.67277,0.67284,78199999.0
2005-07-07 17:26:00,0.67297,0.6731,0.67268,0.67303,114299999.0
2005-07-07 17:27:00,0.6731,0.67311,0.67286,0.67286,76900000.0
2005-07-07 17:28:00,0.67282,0.673,0.67271,0.67292,125899999.0
2005-07-07 17:29:00,0.67294,0.67304,0.67264,0.673,103699999.0
2005-07-07 17:30:00,0.67276,0.67289,0.67263,0.67266,95900000.0
2005-07-07 17:31:00,0.6726,0.67308,0.6726,0.67295,143700000.0
2005-07-07 17:32:00,0.67295,0.6731,0.67274,0.6731,125600000.0
2005-07-07 17:33:00,0.67277,0.67292,0.67266,0.67282,135700001.0
2005-07-07 17:34:00,0.67287,0.67298,0.67259,0.67281,122600000.0
2005-07-07 17:35:00,0.67287,0.67303,0.67272,0.67272,86000000.0
2005-07-07 17:36:00,0.67258,0.67298,0.67258,0.6729,144900001.0
2005-07-07 17:37:00,0.67258,0.67305,0.67258,0.67283,168300000.0
2005-07-07 17:38:00,0.67272,0.67291,0.67254,0.67275,123600000.0
2005-07-07 17:39:00,0.67238,0.67276,0.67233,0.67271,130800001.0
2005-07-07 17:40:00,0.67249,0.67289,0.67246,0.67275,94699999.0
2005-07-07 17:41:00,0.67276,0.67285,0.67257,0.67279,68700000.0
2005-07-07 17:42:00,0.67287,0.67289,0.67217,0.67221,96600000.0
2005-07-07 17:43:00,0.6724,0.67257,0.67231,0.67242,99100001.0
2005-07-07 17:44:00,0.67274,0.67281,0.67243,0.67247,147200004.0
2005-07-07 17:45:00,0.67251,0.6728,0.67234,0.67271,123200000.0
2005-07-07 17:46:00,0.67252,0.67283,0.67248,0.67278,127300001.0
2005-07-07 17:47:00,0.67239,0.67272,0.67227,0.67242,118099999.0
2005-07-07 17:48:00,0.67247,0.67255,0.67227,0.67248,94900000.0
2005-07-07 17:49:00,0.67263,0.67274,0.67236,0.67242,142000000.0
2005-07-07 17:50:00,0.67243,0.67282,0.67232,0.67265,129700000.0
2005-07-07 17:51:00,0.67277,0.67284,0.6724,0.67247,39000000.0
2005-07-07 17:52:00,0.67255,0.67264,0.67241,0.67264,109200001.0
2005-07-07 17:53:00,0.67246,0.6727,0.67235,0.6727,95700000.0
2005-07-07 17:54:00,0.67246,0.67247,0.67219,0.67247,53500000.0
2005-07-07 17:55:00,0.67248,0.67264,0.67248,0.67255,69599999.0
2005-07-07 17:56:00,0.67256,0.67267,0.67231,0.67248,127400001.0
2005-07-07 17:57:00,0.67262,0.67264,0.67244,0.67244,32800000.0
2005-07-07 17:58:00,0.6725,0.67278,0.67246,0.67257,130100002.0
2005-07-07 17:59:00,0.67255,0.67265,0.67233,0.67246,93100000.0
2005-07-07 18:00:00,0.67241,0.67263,0.67236,0.67263,101699999.0
2005-07-07 18:01:00,0.67258,0.67268,0.67227,0.67228,60800000.0
2005-07-07 18:02:00,0.67276,0.67277,0.67226,0.67238,85400000.0
2005-07-07 18:03:00,0.67239,0.67283,0.67228,0.6724,207700002.0
2005-07-07 18:04:00,0.67244,0.67279,0.67219,0.67229,178499999.0
2005-07-07 18:05:00,0.67242,0.6728,0.67241,0.67262,271700000.0
2005-07-07 18:06:00,0.67255,0.67269,0.67238,0.67269,126800002.0
2005-07-07 18:07:00,0.67246,0.67277,0.67223,0.67248,247200000.0
2005-07-07 18:08:00,0.67242,0.67271,0.67242,0.67265,103400001.0
2005-07-07 18:09:00,0.67264,0.67278,0.67232,0.67257,238500000.0
2005-07-07 18:10:00,0.67257,0.67281,0.67228,0.67228,112200000.0
2005-07-07 18:11:00,0.6723,0.67257,0.67229,0.67255,165099996.0
2005-07-07 18:12:00,0.6726,0.6726,0.67234,0.67256,81700000.0
2005-07-07 18:13:00,0.67257,0.67264,0.67243,0.67244,44700000.0
2005-07-07 18:14:00,0.67257,0.6727,0.67238,0.6726,72299999.0
2005-07-07 18:15:00,0.67263,0.67273,0.67232,0.67258,140100000.0
2005-07-07 18:16:00,0.67255,0.67265,0.67227,0.6726,450400000.0
2005-07-07 18:17:00,0.6725,0.67271,0.67234,0.6726,155700000.0
2005-07-07 18:18:00,0.67265,0.67291,0.67241,0.6728,326900000.0
2005-07-07 18:19:00,0.67278,0.6728,0.67244,0.67269,243900002.0
2005-07-07 18:20:00,0.67269,0.67279,0.67248,0.67263,152499999.0
2005-07-07 18:21:00,0.67239,0.67279,0.67236,0.6724,180400000.0
2005-07-07 18:22:00,0.67229,0.67263,0.67223,0.67252,117199998.0
2005-07-07 18:23:00,0.67229,0.67276,0.67228,0.67271,382499996.0
2005-07-07 18:24:00,0.67262,0.6728,0.67245,0.67266,292300000.0
2005-07-07 18:25:00,0.67262,0.67277,0.67224,0.67224,105500000.0
2005-07-07 18:26:00,0.6725,0.67275,0.67237,0.6726,120900000.0
2005-07-07 18:27:00,0.6725,0.67279,0.67241,0.67279,319700001.0
2005-07-07 18:28:00,0.67277,0.67285,0.67248,0.67259,137699999.0
2005-07-07 18:29:00,0.67279,0.67282,0.67251,0.67263,314399999.0
2005-07-07 18:30:00,0.6727,0.67275,0.67245,0.67259,89500001.0
2005-07-07 18:31:00,0.6727,0.6728,0.67234,0.67242,211300000.0
2005-07-07 18:32:00,0.67251,0.67278,0.67251,0.67265,75699999.0
2005-07-07 18:33:00,0.6727,0.67286,0.67234,0.67234,284799997.0
2005-07-07 18:34:00,0.67241,0.67279,0.67239,0.67266,111600000.0
2005-07-07 18:35:00,0.67269,0.6727,0.67238,0.67257,118000001.0
2005-07-07 18:36:00,0.67264,0.67267,0.67252,0.67261,201099998.0
2005-07-07 18:37:00,0.67266,0.67276,0.67253,0.67269,85499999.0
2005-07-07 18:38:00,0.67264,0.6728,0.67253,0.67256,169099999.0
2005-07-07 18:39:00,0.67253,0.67283,0.67253,0.67271,294699999.0
2005-07-07 18:40:00,0.67271,0.6728,0.67259,0.6728,61700000.0
2005-07-07 18:41:00,0.67265,0.67277,0.67239,0.67244,243499999.0
2005-07-07 18:42:00,0.67257,0.67261,0.67245,0.67248,112399999.0
2005-07-07 18:43:00,0.67251,0.67282,0.67236,0.67276,560899995.0
2005-07-07 18:44:00,0.67271,0.67273,0.67232,0.67273,358000002.0
2005-07-07 18:45:00,0.67283,0.67283,0.6724,0.67266,556899998.0
2005-07-07 18:46:00,0.67272,0.67278,0.67239,0.67257,114300000.0
2005-07-07 18:47:00,0.67261,0.67277,0.6724,0.67258,159500001.0
2005-07-07 18:48:00,0.67257,0.67266,0.67234,0.67235,159199998.0
2005-07-07 18:49:00,0.67237,0.67273,0.67231,0.67248,150699997.0
2005-07-07 18:50:00,0.67229,0.67249,0.67212,0.67218,93300000.0
2005-07-07 18:51:00,0.6721,0.67277,0.6721,0.67277,84600000.0
2005-07-07 18:52:00,0.67286,0.67286,0.67251,0.6727,97999999.0
2005-07-07 18:53:00,0.67265,0.67265,0.67232,0.67244,65000000.0
2005-07-07 18:54:00,0.6726,0.67266,0.67248,0.67262,162700000.0
2005-07-07 18:55:00,0.67277,0.67277,0.67242,0.67251,126400000.0
2005-07-07 18:56:00,0.67243,0.67262,0.67238,0.67245,116400001.0
2005-07-07 18:57:00,0.67248,0.67269,0.67248,0.67267,78100001.0
2005-07-07 18:58:00,0.67276,0.67278,0.67268,0.67268,51300000.0
2005-07-07 18:59:00,0.67261,0.67272,0.67216,0.67228,235899998.0
2005-07-07 19:00:00,0.67246,0.67257,0.67236,0.67257,123199999.0
2005-07-07 19:01:00,0.67267,0.67267,0.6722,0.67221,166500002.0
2005-07-07 19:02:00,0.67216,0.67246,0.67206,0.67243,78300000.0
2005-07-07 19:03:00,0.67242,0.67256,0.67225,0.67233,225199999.0
2005-07-07 19:04:00,0.67227,0.67246,0.67203,0.67203,143100002.0
2005-07-07 19:05:00,0.67198,0.67256,0.67198,0.67256,56599999.0
2005-07-07 19:06:00,0.67251,0.67251,0.67203,0.6721,192200001.0
2005-07-07 19:07:00,0.67223,0.6725,0.67187,0.672,244900000.0
2005-07-07 19:08:00,0.67223,0.67243,0.672,0.67243,113400000.0
2005-07-07 19:09:00,0.67236,0.67236,0.67211,0.67223,146800002.0
2005-07-07 19:10:00,0.67233,0.67245,0.67209,0.67209,106899999.0
2005-07-07 19:11:00,0.67196,0.67217,0.67193,0.67198,133799998.0
2005-07-07 19:12:00,0.67206,0.67217,0.67189,0.67197,104100000.0
2005-07-07 19:13:00,0.67215,0.67221,0.67182,0.67186,63600001.0
2005-07-07 19:14:00,0.67193,0.67201,0.67173,0.67173,61900000.0
2005-07-07 19:15:00,0.67172,0.67215,0.67172,0.67204,132200002.0
2005-07-07 19:16:00,0.67183,0.67232,0.6718,0.67216,133800003.0
2005-07-07 19:17:00,0.67225,0.67242,0.67191,0.67203,93499999.0
2005-07-07 19:18:00,0.67211,0.6724,0.67202,0.67238,92499999.0
2005-07-07 19:19:00,0.67216,0.67216,0.67205,0.6721,112500001.0
2005-07-07 19:20:00,0.67215,0.6723,0.67188,0.67188,140399999.0
2005-07-07 19:21:00,0.67185,0.67219,0.67185,0.67187,145500001.0
2005-07-07 19:22:00,0.67192,0.67209,0.67171,0.67175,98900000.0
2005-07-07 19:23:00,0.67219,0.67233,0.67182,0.67199,85900000.0
2005-07-07 19:24:00,0.67196,0.67212,0.67185,0.67185,85400000.0
2005-07-07 19:25:00,0.67193,0.67215,0.67177,0.67214,139799997.0
2005-07-07 19:26:00,0.67198,0.67215,0.67186,0.67197,104299999.0
2005-07-07 19:27:00,0.6719,0.67214,0.67185,0.67194,131800000.0
2005-07-07 19:28:00,0.67212,0.67216,0.67178,0.67178,198100002.0
2005-07-07 19:29:00,0.67174,0.67218,0.67167,0.67205,66299999.0
2005-07-07 19:30:00,0.67211,0.67219,0.67193,0.67206,127400001.0
2005-07-07 19:31:00,0.67214,0.67214,0.67163,0.67175,104699999.0
2005-07-07 19:32:00,0.67182,0.67212,0.67166,0.67208,139900001.0
2005-07-07 19:33:00,0.67202,0.67202,0.67184,0.67199,70300000.0
2005-07-07 19:34:00,0.67224,0.67224,0.67186,0.67213,137800000.0
2005-07-07 19:35:00,0.67201,0.67213,0.67174,0.67206,190900000.0
2005-07-07 19:36:00,0.67203,0.67229,0.67187,0.67187,159700001.0
2005-07-07 19:37:00,0.67189,0.67211,0.67175,0.67175,102399998.0
2005-07-07 19:38:00,0.67193,0.67221,0.67193,0.67205,99200000.0
2005-07-07 19:39:00,0.67205,0.67223,0.67172,0.67178,208100000.0
2005-07-07 19:40:00,0.67177,0.6724,0.67169,0.6724,64900000.0
2005-07-07 19:41:00,0.67235,0.67239,0.67196,0.67205,72899999.0
2005-07-07 19:42:00,0.67214,0.67232,0.67171,0.67178,123800002.0
2005-07-07 19:43:00,0.67199,0.67224,0.67199,0.67211,52800000.0
2005-07-07 19:44:00,0.67215,0.67225,0.67183,0.67225,103400000.0
2005-07-07 19:45:00,0.6719,0.67217,0.67184,0.67195,112099998.0
2005-07-07 19:46:00,0.67205,0.67215,0.67186,0.67193,101599998.0
2005-07-07 19:47:00,0.67208,0.67232,0.67208,0.67223,47000000.0
2005-07-07 19:48:00,0.67204,0.67209,0.67192,0.67192,138199999.0
2005-07-07 19:49:00,0.67183,0.67236,0.67174,0.67205,124500002.0
2005-07-07 19:50:00,0.6719,0.6721,0.67178,0.67179,99000000.0
2005-07-07 19:51:00,0.67187,0.6722,0.67177,0.67202,209900000.0
2005-07-07 19:52:00,0.67192,0.67217,0.67173,0.67207,187200000.0
2005-07-07 19:53:00,0.67205,0.67205,0.6718,0.6718,147800000.0
2005-07-07 19:54:00,0.67181,0.67212,0.67181,0.67208,141900000.0
2005-07-07 19:55:00,0.67186,0.67223,0.67186,0.67193,209199999.0
2005-07-07 19:56:00,0.67207,0.67237,0.67198,0.67207,272000001.0
2005-07-07 19:57:00,0.67208,0.67233,0.67201,0.67228,165999999.0
2005-07-07 19:58:00,0.67231,0.67239,0.67209,0.67228,219199999.0
2005-07-07 19:59:00,0.67209,0.67228,0.672,0.67209,83500000.0
2005-07-07 20:00:00,0.67224,0.67235,0.67195,0.67227,331299999.0
2005-07-07 20:01:00,0.67209,0.67243,0.67193,0.67243,59400000.0
2005-07-07 20:02:00,0.6723,0.6724,0.6723,0.67231,106799997.0
2005-07-07 20:03:00,0.67246,0.67248,0.67217,0.67232,98099999.0
2005-07-07 20:04:00,0.67242,0.67255,0.67214,0.67228,217100000.0
2005-07-07 20:05:00,0.67228,0.67253,0.67207,0.67225,124200000.0
2005-07-07 20:06:00,0.67238,0.67241,0.67226,0.67241,291699999.0
2005-07-07 20:07:00,0.67249,0.67249,0.67209,0.67212,157299999.0
2005-07-07 20:08:00,0.67214,0.67248,0.67209,0.67238,101499999.0
2005-07-07 20:09:00,0.67223,0.67232,0.67173,0.672,131500000.0
2005-07-07 20:10:00,0.67201,0.67237,0.67201,0.67229,132099999.0
2005-07-07 20:11:00,0.67225,0.67242,0.67202,0.67202,41600000.0
2005-07-07 20:12:00,0.67206,0.67241,0.67202,0.67202,153800001.0
2005-07-07 20:13:00,0.67193,0.67229,0.67182,0.67203,93100000.0
2005-07-07 20:14:00,0.67225,0.67227,0.67189,0.67227,104400000.0
2005-07-07 20:15:00,0.67196,0.67225,0.67196,0.67215,90999998.0
2005-07-07 20:16:00,0.67215,0.6725,0.67199,0.67218,364799998.0
2005-07-07 20:17:00,0.67219,0.67249,0.67201,0.67225,247999996.0
2005-07-07 20:18:00,0.6721,0.67225,0.67192,0.67197,72099999.0
2005-07-07 20:19:00,0.67211,0.67223,0.67173,0.67173,178000000.0
2005-07-07 20:20:00,0.672,0.67202,0.67179,0.6719,116200002.0
2005-07-07 20:21:00,0.67204,0.67227,0.67197,0.67215,103300001.0
2005-07-07 20:22:00,0.67237,0.67238,0.67207,0.67231,138999999.0
2005-07-07 20:23:00,0.67237,0.67239,0.67214,0.67235,72500000.0
2005-07-07 20:24:00,0.67236,0.67236,0.67196,0.67216,148599998.0
2005-07-07 20:25:00,0.67216,0.67232,0.67195,0.67195,117299997.0
2005-07-07 20:26:00,0.67204,0.67223,0.67191,0.67223,131400000.0
2005-07-07 20:27:00,0.67209,0.67222,0.67191,0.67222,79099998.0
2005-07-07 20:28:00,0.67211,0.67227,0.6719,0.67205,75500000.0
2005-07-07 20:29:00,0.67213,0.67249,0.67198,0.67232,188600001.0
2005-07-07 20:30:00,0.67219,0.67235,0.67192,0.67205,255699998.0
2005-07-07 20:31:00,0.67212,0.67237,0.67198,0.67231,242399999.0
2005-07-07 20:32:00,0.67224,0.67239,0.67209,0.67209,95300001.0
2005-07-07 20:33:00,0.67203,0.67234,0.672,0.67211,129700001.0
2005-07-07 20:34:00,0.67222,0.67229,0.67183,0.67201,142600000.0
2005-07-07 20:35:00,0.67209,0.67224,0.67193,0.67211,118600001.0
2005-07-07 20:36:00,0.67205,0.67233,0.67193,0.67193,178599998.0
2005-07-07 20:37:00,0.67219,0.67242,0.67183,0.67225,176899998.0
2005-07-07 20:38:00,0.67234,0.67234,0.67181,0.67218,138699999.0
2005-07-07 20:39:00,0.67199,0.67202,0.67182,0.6719,119600002.0
2005-07-07 20:40:00,0.67191,0.67196,0.67168,0.67168,150599999.0
2005-07-07 20:41:00,0.67181,0.67198,0.6714,0.67188,145000001.0
2005-07-07 20:42:00,0.67195,0.67212,0.67166,0.67174,108699999.0
2005-07-07 20:43:00,0.67188,0.67207,0.67172,0.67174,96199999.0
2005-07-07 20:44:00,0.67169,0.67205,0.67169,0.67172,110800000.0
2005-07-07 20:45:00,0.6716,0.67203,0.67153,0.67161,111200000.0
2005-07-07 20:46:00,0.67153,0.67179,0.67147,0.67156,150400001.0
2005-07-07 20:47:00,0.67161,0.67182,0.67161,0.67182,114900000.0
2005-07-07 20:48:00,0.67182,0.67189,0.67162,0.67185,116099998.0
2005-07-07 20:49:00,0.6717,0.67185,0.67158,0.67163,108200001.0
2005-07-07 20:50:00,0.67166,0.67196,0.6715,0.67167,191000004.0
2005-07-07 20:51:00,0.67191,0.67202,0.6718,0.6718,125900000.0
2005-07-07 20:52:00,0.67189,0.67198,0.6717,0.67171,96300003.0
2005-07-07 20:53:00,0.67185,0.67203,0.67151,0.67192,268400002.0
2005-07-07 20:54:00,0.67183,0.67203,0.67164,0.67202,188600000.0
2005-07-07 20:55:00,0.67172,0.67187,0.67153,0.67153,89299999.0
2005-07-07 20:56:00,0.67191,0.6721,0.67179,0.67182,102499999.0
2005-07-07 20:57:00,0.67172,0.67207,0.67166,0.67194,134800001.0
2005-07-07 20:58:00,0.67185,0.67189,0.67128,0.67171,289800002.0
2005-07-07 20:59:00,0.67164,0.67177,0.67147,0.67168,128199999.0
2005-07-07 21:00:00,0.67156,0.67188,0.67141,0.67154,259700000.0
2005-07-07 21:01:00,0.67146,0.67176,0.67146,0.67156,153999998.0
2005-07-07 21:02:00,0.67155,0.67187,0.67149,0.67187,133700000.0
2005-07-07 21:03:00,0.67196,0.67196,0.6714,0.67168,151000001.0
2005-07-07 21:04:00,0.67157,0.67166,0.67119,0.67144,140100000.0
2005-07-07 21:05:00,0.67134,0.67144,0.67111,0.6714,85399998.0
2005-07-07 21:06:00,0.67155,0.67176,0.67134,0.67135,161899999.0
2005-07-07 21:07:00,0.67166,0.67167,0.67123,0.67123,80399999.0
2005-07-07 21:08:00,0.6712,0.67158,0.67115,0.67132,132599999.0
2005-07-07 21:09:00,0.67147,0.67157,0.6712,0.67134,152900001.0
2005-07-07 21:10:00,0.6713,0.67166,0.67128,0.67166,79600001.0
2005-07-07 21:11:00,0.67151,0.67161,0.67142,0.67154,117999997.0
2005-07-07 21:12:00,0.67158,0.67166,0.67133,0.67166,81300000.0
2005-07-07 21:13:00,0.67155,0.67155,0.67131,0.6715,83300000.0
2005-07-07 21:14:00,0.67143,0.67162,0.67136,0.67161,134699999.0
2005-07-07 21:15:00,0.67157,0.67167,0.67138,0.67138,180800000.0
2005-07-07 21:16:00,0.67156,0.6716,0.6713,0.6713,147800000.0
2005-07-07 21:17:00,0.67136,0.67161,0.67128,0.67157,137000000.0
2005-07-07 21:18:00,0.67158,0.67166,0.67137,0.67159,223299999.0
2005-07-07 21:19:00,0.67163,0.67163,0.67137,0.67148,137599998.0
2005-07-07 21:20:00,0.67153,0.67167,0.67121,0.67158,177200002.0
2005-07-07 21:21:00,0.67165,0.67176,0.67147,0.67176,137400000.0
2005-07-07 21:22:00,0.67168,0.67168,0.67127,0.67127,91200000.0
2005-07-07 21:23:00,0.67151,0.67163,0.67136,0.67141,124600000.0
2005-07-07 21:24:00,0.6714,0.67176,0.6714,0.67146,63299999.0
2005-07-07 21:25:00,0.67139,0.67154,0.67139,0.67145,113400000.0
2005-07-07 21:26:00,0.67145,0.67153,0.67142,0.67148,165900001.0
2005-07-07 21:27:00,0.6714,0.67171,0.67134,0.67168,82000000.0
2005-07-07 21:28:00,0.67163,0.67174,0.67148,0.67151,96899999.0
2005-07-07 21:29:00,0.67144,0.67148,0.67096,0.67106,145699998.0
2005-07-07 21:30:00,0.67131,0.67168,0.67119,0.67162,159100002.0
2005-07-07 21:31:00,0.67139,0.67173,0.67139,0.67161,107699999.0
2005-07-07 21:32:00,0.67181,0.67181,0.67124,0.67124,105699999.0
2005-07-07 21:33:00,0.67136,0.67183,0.67136,0.67183,58100000.0
2005-07-07 21:34:00,0.6717,0.6717,0.67132,0.67146,97900001.0
2005-07-07 21:35:00,0.67148,0.6716,0.67134,0.67143,166500001.0
2005-07-07 21:36:00,0.67142,0.67164,0.67129,0.67157,188900000.0
2005-07-07 21:37:00,0.67171,0.6718,0.67165,0.6718,127000000.0
2005-07-07 21:38:00,0.67173,0.67173,0.67153,0.67162,71199999.0
2005-07-07 21:39:00,0.67158,0.67169,0.67158,0.67164,107600000.0
2005-07-07 21:40:00,0.6717,0.67175,0.67129,0.67171,189000001.0
2005-07-07 21:41:00,0.67165,0.67165,0.67147,0.67165,143700004.0
2005-07-07 21:42:00,0.67153,0.67171,0.6714,0.67148,84699999.0
2005-07-07 21:43:00,0.67141,0.67169,0.67135,0.67135,52899999.0
2005-07-07 21:44:00,0.67114,0.67162,0.67114,0.67128,105000000.0
2005-07-07 21:45:00,0.67154,0.67177,0.67141,0.67172,157000000.0
2005-07-07 21:46:00,0.67174,0.67186,0.67155,0.67161,102100001.0
2005-07-07 21:47:00,0.67164,0.67186,0.67162,0.67186,137900001.0
2005-07-07 21:48:00,0.67198,0.67224,0.67186,0.67205,123899999.0
2005-07-07 21:49:00,0.67202,0.67208,0.67163,0.67174,115700001.0
2005-07-07 21:50:00,0.67183,0.67199,0.67177,0.67191,80200000.0
2005-07-07 21:51:00,0.672,0.67213,0.67172,0.67186,109299998.0
2005-07-07 21:52:00,0.67195,0.67226,0.67181,0.67189,112700001.0
2005-07-07 21:53:00,0.67181,0.67216,0.67181,0.67216,86900000.0
2005-07-07 21:54:00,0.67219,0.67219,0.67197,0.67201,114900000.0
2005-07-07 21:55:00,0.67204,0.6721,0.672,0.67204,134800001.0
2005-07-07 21:56:00,0.67216,0.67229,0.67205,0.67225,104400002.0
2005-07-07 21:57:00,0.67234,0.6724,0.67206,0.67221,156800002.0
2005-07-07 21:58:00,0.67226,0.67237,0.67187,0.67203,98199998.0
2005-07-07 21:59:00,0.67201,0.67225,0.67191,0.67208,111200000.0
2005-07-07 22:00:00,0.67198,0.67219,0.67198,0.67217,69200000.0
2005-07-07 22:01:00,0.67219,0.67231,0.67206,0.6722,104099997.0
2005-07-07 22:02:00,0.67213,0.67228,0.67203,0.67211,93799999.0
2005-07-07 22:03:00,0.67228,0.67237,0.67209,0.67214,132500001.0
2005-07-07 22:04:00,0.6725,0.6725,0.67216,0.67233,151099999.0
2005-07-07 22:05:00,0.67232,0.67261,0.6723,0.67253,135099999.0
2005-07-07 22:06:00,0.67212,0.67258,0.67212,0.67247,160199996.0
2005-07-07 22:07:00,0.67256,0.67264,0.67231,0.67255,106000001.0
2005-07-07 22:08:00,0.67258,0.67309,0.67245,0.67309,90799999.0
2005-07-07 22:09:00,0.67278,0.67297,0.67261,0.67297,185899999.0
2005-07-07 22:10:00,0.67293,0.67301,0.67268,0.67301,98899998.0
2005-07-07 22:11:00,0.67288,0.67307,0.67288,0.67305,103700000.0
2005-07-07 22:12:00,0.67289,0.67304,0.67273,0.67273,151399999.0
2005-07-07 22:13:00,0.67276,0.67289,0.67261,0.67283,105399999.0
2005-07-07 22:14:00,0.67281,0.67299,0.67277,0.67293,118299997.0
2005-07-07 22:15:00,0.67305,0.67333,0.67288,0.67298,125300001.0
2005-07-07 22:16:00,0.67307,0.67315,0.67286,0.67288,101500000.0
2005-07-07 22:17:00,0.67293,0.67302,0.67268,0.67293,82100000.0
2005-07-07 22:18:00,0.67285,0.67313,0.67284,0.673,66900000.0
2005-07-07 22:19:00,0.67327,0.67337,0.67252,0.67304,86800001.0
2005-07-07 22:20:00,0.67322,0.6733,0.67291,0.67297,98500001.0
2005-07-07 22:21:00,0.67339,0.67343,0.67305,0.67305,109300000.0
2005-07-07 22:22:00,0.67319,0.6733,0.67287,0.67295,56200000.0
2005-07-07 22:23:00,0.67318,0.67336,0.67305,0.67326,127200003.0
2005-07-07 22:24:00,0.67314,0.67343,0.67292,0.67297,200199995.0
2005-07-07 22:25:00,0.673,0.67325,0.673,0.67324,92700000.0
2005-07-07 22:26:00,0.67335,0.67344,0.67305,0.67319,88300001.0
2005-07-07 22:27:00,0.67322,0.67342,0.67319,0.67337,102199999.0
2005-07-07 22:28:00,0.67324,0.6734,0.67324,0.67329,96300001.0
2005-07-07 22:29:00,0.67343,0.6736,0.67332,0.6736,105000001.0
2005-07-07 22:30:00,0.674,0.67434,0.67334,0.6736,113399999.0
2005-07-07 22:31:00,0.67384,0.6739,0.67346,0.67348,102400001.0
2005-07-07 22:32:00,0.67367,0.67394,0.67367,0.67389,80500000.0
2005-07-07 22:33:00,0.67372,0.67398,0.67353,0.6738,104199999.0
2005-07-07 22:34:00,0.67365,0.67389,0.67349,0.67364,76600001.0
2005-07-07 22:35:00,0.67394,0.674,0.67365,0.67369,96899999.0
2005-07-07 22:36:00,0.67364,0.67385,0.67358,0.67362,115499999.0
2005-07-07 22:37:00,0.67354,0.67374,0.67347,0.67368,86900001.0
2005-07-07 22:38:00,0.67329,0.67367,0.67294,0.67324,130300000.0
2005-07-07 22:39:00,0.6732,0.67345,0.67296,0.67308,62200000.0
2005-07-07 22:40:00,0.67342,0.67342,0.67288,0.67296,60399999.0
2005-07-07 22:41:00,0.67317,0.67339,0.67296,0.67302,133500002.0
2005-07-07 22:42:00,0.67285,0.6738,0.67284,0.6738,147100000.0
2005-07-07 22:43:00,0.67369,0.6737,0.67274,0.67311,123499999.0
2005-07-07 22:44:00,0.67316,0.67326,0.67288,0.6731,232600000.0
2005-07-07 22:45:00,0.67314,0.67356,0.67285,0.67307,135000000.0
2005-07-07 22:46:00,0.6731,0.6736,0.67282,0.6731,108900000.0
2005-07-07 22:47:00,0.67326,0.67328,0.673,0.67311,124800000.0
2005-07-07 22:48:00,0.67327,0.67358,0.67307,0.67309,126099999.0
2005-07-07 22:49:00,0.67306,0.6734,0.67306,0.67328,81600001.0
2005-07-07 22:50:00,0.67328,0.67337,0.67276,0.67337,177099998.0
2005-07-07 22:51:00,0.67326,0.67344,0.67292,0.67344,137100002.0
2005-07-07 22:52:00,0.67344,0.67344,0.67318,0.67337,142699999.0
2005-07-07 22:53:00,0.67329,0.67339,0.67321,0.67339,98999999.0
2005-07-07 22:54:00,0.67325,0.67325,0.67284,0.67302,75100001.0
2005-07-07 22:55:00,0.67319,0.67333,0.67278,0.67278,53700000.0
2005-07-07 22:56:00,0.67285,0.67317,0.67274,0.67308,91400002.0
2005-07-07 22:57:00,0.67308,0.67322,0.67306,0.67309,121500002.0
2005-07-07 22:58:00,0.67307,0.67325,0.67303,0.67313,82600000.0
2005-07-07 22:59:00,0.67294,0.6732,0.67272,0.67286,140799999.0
2005-07-07 23:00:00,0.67299,0.67313,0.67281,0.67313,124300000.0
2005-07-07 23:01:00,0.67289,0.67301,0.67244,0.6727,123200002.0
2005-07-07 23:02:00,0.67261,0.67281,0.67208,0.67208,99299998.0
2005-07-07 23:03:00,0.67209,0.67252,0.67209,0.67229,105399999.0
2005-07-07 23:04:00,0.67247,0.67267,0.67212,0.67225,110800000.0
2005-07-07 23:05:00,0.67203,0.67299,0.672,0.67286,94000001.0
2005-07-07 23:06:00,0.67234,0.67277,0.67227,0.67277,94099999.0
2005-07-07 23:07:00,0.67256,0.67256,0.67226,0.67237,67699999.0
2005-07-07 23:08:00,0.6726,0.67272,0.67245,0.67264,91999999.0
2005-07-07 23:09:00,0.6727,0.67296,0.67254,0.6728,91500001.0
2005-07-07 23:10:00,0.67275,0.67275,0.6725,0.67265,127699999.0
2005-07-07 23:11:00,0.67284,0.67304,0.67284,0.673,96499999.0
2005-07-07 23:12:00,0.67263,0.67331,0.67261,0.6733,102999999.0
2005-07-07 23:13:00,0.67332,0.67332,0.67224,0.67224,102199998.0
2005-07-07 23:14:00,0.67261,0.67263,0.67209,0.67209,79700000.0
2005-07-07 23:15:00,0.67209,0.67241,0.67209,0.67224,92899999.0
2005-07-07 23:16:00,0.67218,0.67253,0.67218,0.67243,72099999.0
2005-07-07 23:17:00,0.6723,0.67244,0.67209,0.67214,108300001.0
2005-07-07 23:18:00,0.6723,0.67241,0.67215,0.67227,37400000.0
2005-07-07 23:19:00,0.67211,0.67233,0.67194,0.67212,108300000.0
2005-07-07 23:20:00,0.67205,0.6722,0.67189,0.67214,97700000.0
2005-07-07 23:21:00,0.67203,0.67226,0.67189,0.67199,89399999.0
2005-07-07 23:22:00,0.67199,0.67213,0.67185,0.67195,100100001.0
2005-07-07 23:23:00,0.67225,0.67225,0.67183,0.67185,83700000.0
2005-07-07 23:24:00,0.67195,0.67208,0.67178,0.6719,93300000.0
2005-07-07 23:25:00,0.67214,0.67216,0.67166,0.67192,93300001.0
2005-07-07 23:26:00,0.6721,0.67225,0.67162,0.6717,114200002.0
2005-07-07 23:27:00,0.67198,0.67243,0.67198,0.67232,51200000.0
2005-07-07 23:28:00,0.67236,0.67242,0.67191,0.67216,104699999.0
2005-07-07 23:29:00,0.67237,0.67254,0.67206,0.67254,107700000.0
2005-07-07 23:30:00,0.67236,0.67265,0.67226,0.67264,90799999.0
2005-07-07 23:31:00,0.67254,0.67261,0.67238,0.67255,98400000.0
2005-07-07 23:32:00,0.67254,0.67281,0.67247,0.67281,128299998.0
2005-07-07 23:33:00,0.67259,0.67283,0.67257,0.67278,119499999.0
2005-07-07 23:34:00,0.67268,0.67272,0.67241,0.67241,120000000.0
2005-07-07 23:35:00,0.67223,0.67267,0.67218,0.67252,128200000.0
2005-07-07 23:36:00,0.67249,0.67258,0.6723,0.67243,112200002.0
2005-07-07 23:37:00,0.67254,0.6727,0.67254,0.67254,43800000.0
2005-07-07 23:38:00,0.67255,0.67263,0.672,0.672,82000002.0
2005-07-07 23:39:00,0.67171,0.67253,0.67169,0.67247,86900000.0
2005-07-07 23:40:00,0.67252,0.67261,0.6724,0.67244,70900003.0
2005-07-07 23:41:00,0.67253,0.67269,0.67237,0.6725,159900003.0
2005-07-07 23:42:00,0.67262,0.67262,0.67241,0.67256,144700000.0
2005-07-07 23:43:00,0.67253,0.67265,0.6725,0.67252,111299999.0
2005-07-07 23:44:00,0.67256,0.67256,0.6723,0.6723,80799999.0
2005-07-07 23:45:00,0.67243,0.67261,0.67234,0.67255,170899999.0
2005-07-07 23:46:00,0.67259,0.67271,0.67246,0.67256,105499999.0
2005-07-07 23:47:00,0.67253,0.67261,0.67248,0.6726,25200000.0
2005-07-07 23:48:00,0.67258,0.67269,0.67249,0.67269,47800000.0
2005-07-07 23:49:00,0.67276,0.67276,0.67244,0.67256,110100001.0
2005-07-07 23:50:00,0.67269,0.67278,0.67246,0.67263,96599999.0
2005-07-07 23:51:00,0.6725,0.67266,0.67249,0.67266,92300000.0
2005-07-07 23:52:00,0.67251,0.6727,0.67251,0.67263,131100002.0
2005-07-07 23:53:00,0.67261,0.67272,0.67252,0.67263,135899999.0
2005-07-07 23:54:00,0.67249,0.67266,0.67245,0.67265,123700002.0
2005-07-07 23:55:00,0.67266,0.67266,0.67247,0.67247,48500000.0
2005-07-07 23:56:00,0.6726,0.67261,0.67246,0.67257,93100000.0
2005-07-07 23:57:00,0.67256,0.67263,0.6725,0.67261,61600000.0
2005-07-07 23:58:00,0.67244,0.67286,0.67238,0.67265,55400000.0
2005-07-07 23:59:00,0.6723,0.67275,0.6723,0.67264,121199999.0
2005-07-08 00:00:00,0.67268,0.67274,0.67253,0.6727,78100000.0
2005-07-08 00:01:00,0.67277,0.6729,0.67248,0.67272,167200001.0
2005-07-08 00:02:00,0.67261,0.67276,0.67248,0.6726,98600000.0
2005-07-08 00:03:00,0.67261,0.67285,0.67259,0.67283,99099999.0
2005-07-08 00:04:00,0.67277,0.67277,0.67257,0.67266,79599999.0
2005-07-08 00:05:00,0.67274,0.67277,0.67236,0.67239,97200001.0
2005-07-08 00:06:00,0.67261,0.67275,0.6725,0.67263,122799999.0
2005-07-08 00:07:00,0.67235,0.6727,0.67235,0.67254,41400000.0
2005-07-08 00:08:00,0.67248,0.67256,0.67217,0.67245,110799997.0
2005-07-08 00:09:00,0.6723,0.6723,0.67198,0.67216,59700000.0
2005-07-08 00:10:00,0.67199,0.67229,0.67194,0.67219,54100000.0
2005-07-08 00:11:00,0.67214,0.6724,0.67207,0.6724,110700001.0
2005-07-08 00:12:00,0.67228,0.67234,0.6721,0.67217,128800002.0
2005-07-08 00:13:00,0.67213,0.67236,0.6721,0.67226,69400000.0
2005-07-08 00:14:00,0.67215,0.67226,0.67198,0.67214,94400001.0
2005-07-08 00:15:00,0.67213,0.67268,0.67212,0.67266,114400001.0
2005-07-08 00:16:00,0.67205,0.67272,0.67187,0.67259,91400001.0
2005-07-08 00:17:00,0.67262,0.67284,0.67209,0.67218,105900001.0
2005-07-08 00:18:00,0.67224,0.67243,0.67217,0.6723,84000000.0
2005-07-08 00:19:00,0.6723,0.67247,0.67218,0.67247,69300000.0
2005-07-08 00:20:00,0.67252,0.67259,0.67245,0.67245,98800000.0
2005-07-08 00:21:00,0.67242,0.67259,0.67228,0.67247,87000000.0
2005-07-08 00:22:00,0.67246,0.67253,0.67239,0.67252,69500002.0
2005-07-08 00:23:00,0.6725,0.67265,0.67238,0.67238,106700000.0
2005-07-08 00:24:00,0.67237,0.67256,0.67237,0.6724,113900001.0
2005-07-08 00:25:00,0.6724,0.67255,0.67223,0.67242,103000000.0
2005-07-08 00:26:00,0.67254,0.67258,0.67201,0.67201,86399998.0
2005-07-08 00:27:00,0.6724,0.6724,0.67197,0.67218,161000000.0
2005-07-08 00:28:00,0.67215,0.67229,0.6721,0.67224,188899997.0
2005-07-08 00:29:00,0.67211,0.67235,0.67205,0.67218,189500001.0
2005-07-08 00:30:00,0.67202,0.67215,0.67182,0.67182,129200000.0
2005-07-08 00:31:00,0.67193,0.67229,0.67193,0.67225,179199997.0
2005-07-08 00:32:00,0.67225,0.67233,0.67215,0.67222,97399999.0
2005-07-08 00:33:00,0.67234,0.67234,0.67211,0.67217,84599999.0
2005-07-08 00:34:00,0.67227,0.67235,0.67213,0.67232,82100000.0
2005-07-08 00:35:00,0.67223,0.67223,0.67205,0.67218,104000002.0
2005-07-08 00:36:00,0.67224,0.67227,0.67201,0.67201,78899999.0
2005-07-08 00:37:00,0.67215,0.67237,0.67189,0.67237,138399999.0
2005-07-08 00:38:00,0.67251,0.67259,0.67231,0.67236,82200001.0
2005-07-08 00:39:00,0.67259,0.67262,0.67239,0.67255,169899999.0
2005-07-08 00:40:00,0.6725,0.6727,0.67248,0.6726,166399999.0
2005-07-08 00:41:00,0.67268,0.67268,0.67233,0.67237,118900000.0
2005-07-08 00:42:00,0.67246,0.67246,0.67217,0.67241,118400001.0
2005-07-08 00:43:00,0.67244,0.67253,0.67222,0.67252,101999999.0
2005-07-08 00:44:00,0.67255,0.67255,0.67232,0.67247,111199999.0
2005-07-08 00:45:00,0.67255,0.67255,0.67239,0.67246,138000000.0
2005-07-08 00:46:00,0.67245,0.67253,0.6724,0.67253,73099998.0
2005-07-08 00:47:00,0.67252,0.67252,0.6722,0.67244,56699999.0
2005-07-08 00:48:00,0.67255,0.6727,0.6723,0.67258,75800002.0
2005-07-08 00:49:00,0.67255,0.67276,0.67246,0.67276,66999999.0
2005-07-08 00:50:00,0.67272,0.67273,0.67242,0.67267,97200001.0
2005-07-08 00:51:00,0.67269,0.6727,0.67249,0.67255,127600001.0
2005-07-08 00:52:00,0.67248,0.67266,0.6723,0.67244,131999998.0
2005-07-08 00:53:00,0.67229,0.67267,0.67228,0.67266,136499999.0
2005-07-08 00:54:00,0.67262,0.67267,0.67242,0.67263,130400000.0
2005-07-08 00:55:00,0.67258,0.67267,0.67246,0.67267,41500000.0
2005-07-08 00:56:00,0.67267,0.67267,0.67237,0.67237,31100000.0
2005-07-08 00:57:00,0.67236,0.67255,0.67231,0.67231,35700000.0
2005-07-08 00:58:00,0.67233,0.67252,0.67229,0.67248,162499997.0
2005-07-08 00:59:00,0.67257,0.67268,0.67226,0.67236,67699999.0
2005-07-08 01:00:00,0.67259,0.67266,0.67256,0.67259,46400000.0
2005-07-08 01:01:00,0.67254,0.67256,0.67235,0.67239,139999997.0
2005-07-08 01:02:00,0.67245,0.67263,0.67233,0.67249,70900000.0
2005-07-08 01:03:00,0.67239,0.67262,0.67233,0.67262,67800000.0
2005-07-08 01:04:00,0.67267,0.67267,0.67235,0.67259,55000000.0
2005-07-08 01:05:00,0.67248,0.67263,0.67241,0.67249,99300001.0
2005-07-08 01:06:00,0.67252,0.67262,0.67232,0.67262,126999998.0
2005-07-08 01:07:00,0.67269,0.67271,0.67246,0.67254,91300001.0
2005-07-08 01:08:00,0.67245,0.67265,0.67243,0.67252,140600002.0
2005-07-08 01:09:00,0.67269,0.67269,0.67249,0.67259,76600000.0
2005-07-08 01:10:00,0.67251,0.67264,0.67224,0.67224,69700000.0
2005-07-08 01:11:00,0.6723,0.67262,0.67227,0.67227,95400001.0
2005-07-08 01:12:00,0.67234,0.67272,0.67234,0.6725,100200000.0
2005-07-08 01:13:00,0.67252,0.67267,0.67248,0.67258,143700002.0
2005-07-08 01:14:00,0.67242,0.67242,0.67216,0.67217,76299998.0
2005-07-08 01:15:00,0.67224,0.67241,0.67214,0.67237,91200000.0
2005-07-08 01:16:00,0.67226,0.67247,0.67224,0.67234,143500000.0
2005-07-08 01:17:00,0.67229,0.6725,0.67223,0.67233,123800002.0
2005-07-08 01:18:00,0.67248,0.67253,0.67236,0.67253,166899999.0
2005-07-08 01:19:00,0.67234,0.67256,0.67234,0.67252,103399999.0
2005-07-08 01:20:00,0.67252,0.67255,0.67143,0.67143,80600000.0
2005-07-08 01:21:00,0.6716,0.67228,0.6716,0.67227,53899999.0
2005-07-08 01:22:00,0.67223,0.67235,0.67197,0.67197,142199998.0
2005-07-08 01:23:00,0.67185,0.67207,0.6718,0.67187,133199999.0
2005-07-08 01:24:00,0.67184,0.67211,0.67184,0.67211,80299999.0
2005-07-08 01:25:00,0.6721,0.67211,0.67193,0.67195,112500000.0
2005-07-08 01:26:00,0.67202,0.67217,0.67188,0.67213,76800000.0
2005-07-08 01:27:00,0.67201,0.67216,0.67197,0.67215,118399998.0
2005-07-08 01:28:00,0.67218,0.67219,0.67206,0.6721,109500003.0
2005-07-08 01:29:00,0.67214,0.67214,0.6717,0.67171,102200001.0
2005-07-08 01:30:00,0.67184,0.67198,0.67172,0.67172,102400001.0
2005-07-08 01:31:00,0.67181,0.67197,0.67175,0.67196,110400000.0
2005-07-08 01:32:00,0.67196,0.67209,0.67191,0.672,140799999.0
2005-07-08 01:33:00,0.67195,0.67207,0.67184,0.67195,88199999.0
2005-07-08 01:34:00,0.6721,0.6721,0.67183,0.6719,164600000.0
2005-07-08 01:35:00,0.67178,0.67191,0.6716,0.6716,77300000.0
2005-07-08 01:36:00,0.67166,0.67179,0.67141,0.67158,131099998.0
2005-07-08 01:37:00,0.67182,0.67198,0.67154,0.67179,188700002.0
2005-07-08 01:38:00,0.67192,0.67192,0.67163,0.67172,160699998.0
2005-07-08 01:39:00,0.67177,0.6718,0.67151,0.67151,83699998.0
2005-07-08 01:40:00,0.67169,0.67198,0.67161,0.67174,88799999.0
2005-07-08 01:41:00,0.67178,0.67195,0.67162,0.67175,85599998.0
2005-07-08 01:42:00,0.67166,0.6721,0.67166,0.67197,151900003.0
2005-07-08 01:43:00,0.67199,0.67209,0.67178,0.67197,109399998.0
2005-07-08 01:44:00,0.67173,0.67228,0.67164,0.67182,101800000.0
2005-07-08 01:45:00,0.67194,0.67209,0.67175,0.67198,118600001.0
2005-07-08 01:46:00,0.67168,0.67214,0.67168,0.67204,116600000.0
2005-07-08 01:47:00,0.67195,0.67237,0.67185,0.67222,108899997.0
2005-07-08 01:48:00,0.67196,0.67211,0.67187,0.67211,84900000.0
2005-07-08 01:49:00,0.67234,0.67247,0.6719,0.6719,90200000.0
2005-07-08 01:50:00,0.67194,0.67225,0.67186,0.67201,108000002.0
2005-07-08 01:51:00,0.67191,0.67237,0.67182,0.67192,158099995.0
2005-07-08 01:52:00,0.67196,0.67245,0.67196,0.67245,60200000.0
2005-07-08 01:53:00,0.67209,0.6726,0.67209,0.67253,83399998.0
2005-07-08 01:54:00,0.67265,0.67271,0.67241,0.67262,82000001.0
2005-07-08 01:55:00,0.67288,0.67288,0.67239,0.67256,165800003.0
2005-07-08 01:56:00,0.67253,0.67278,0.67247,0.67278,76800001.0
2005-07-08 01:57:00,0.67269,0.67278,0.67241,0.67273,93700001.0
2005-07-08 01:58:00,0.6726,0.67287,0.6725,0.67287,137400001.0
2005-07-08 01:59:00,0.67269,0.67271,0.67242,0.67242,122099999.0
2005-07-08 02:00:00,0.67265,0.6728,0.67252,0.67265,92400000.0
2005-07-08 02:01:00,0.67273,0.67285,0.67259,0.67276,110600001.0
2005-07-08 02:02:00,0.67287,0.67293,0.67256,0.67256,121900000.0
2005-07-08 02:03:00,0.67248,0.67276,0.67241,0.67257,94899999.0
2005-07-08 02:04:00,0.67255,0.67277,0.67244,0.6727,72599999.0
2005-07-08 02:05:00,0.67251,0.67301,0.67241,0.67276,97000000.0
2005-07-08 02:06:00,0.67256,0.67279,0.67253,0.67279,115199999.0
2005-07-08 02:07:00,0.67281,0.67281,0.67249,0.67277,169599995.0
2005-07-08 02:08:00,0.6727,0.67286,0.6727,0.67272,142400001.0
2005-07-08 02:09:00,0.6728,0.6728,0.67273,0.67273,78999998.0
2005-07-08 02:10:00,0.67274,0.67292,0.67267,0.67292,94300001.0
2005-07-08 02:11:00,0.67276,0.67276,0.67227,0.67236,52600001.0
2005-07-08 02:12:00,0.67233,0.67271,0.67218,0.67254,131599998.0
2005-07-08 02:13:00,0.67242,0.67257,0.67233,0.6725,117200001.0
2005-07-08 02:14:00,0.67254,0.67257,0.67211,0.67215,94100000.0
2005-07-08 02:15:00,0.67229,0.67233,0.67165,0.67176,151900002.0
2005-07-08 02:16:00,0.67181,0.67195,0.67151,0.67166,86200001.0
2005-07-08 02:17:00,0.67151,0.67183,0.67141,0.6718,96000000.0
2005-07-08 02:18:00,0.67184,0.67212,0.67173,0.67182,114600001.0
2005-07-08 02:19:00,0.672,0.67225,0.67193,0.67203,147500000.0
2005-07-08 02:20:00,0.67193,0.67215,0.67183,0.67193,113600000.0
2005-07-08 02:21:00,0.67196,0.67218,0.67184,0.67184,96700000.0
2005-07-08 02:22:00,0.67199,0.67215,0.67173,0.67181,93600001.0
2005-07-08 02:23:00,0.67179,0.67209,0.67172,0.67189,133299999.0
2005-07-08 02:24:00,0.67201,0.67201,0.67185,0.67197,97300000.0
2005-07-08 02:25:00,0.67197,0.67201,0.67181,0.67184,92600000.0
2005-07-08 02:26:00,0.67176,0.67211,0.67176,0.67211,99899999.0
2005-07-08 02:27:00,0.67193,0.67193,0.67158,0.67158,58100001.0
2005-07-08 02:28:00,0.67167,0.67176,0.67129,0.67152,97899999.0
2005-07-08 02:29:00,0.67148,0.67181,0.67135,0.67175,109499998.0
2005-07-08 02:30:00,0.67194,0.67203,0.67129,0.6713,142900001.0
2005-07-08 02:31:00,0.67163,0.6717,0.67133,0.6715,81899999.0
2005-07-08 02:32:00,0.67146,0.67152,0.67131,0.67143,132400000.0
2005-07-08 02:33:00,0.67125,0.67157,0.67123,0.67134,152500000.0
2005-07-08 02:34:00,0.671,0.67123,0.67097,0.67105,64199999.0
2005-07-08 02:35:00,0.67121,0.67133,0.67103,0.67115,67200001.0
2005-07-08 02:36:00,0.67127,0.67132,0.67108,0.67126,92200001.0
2005-07-08 02:37:00,0.67133,0.67136,0.67115,0.67135,66100000.0
2005-07-08 02:38:00,0.67113,0.67133,0.67095,0.6711,53200000.0
2005-07-08 02:39:00,0.67118,0.67144,0.67109,0.67122,83400000.0
2005-07-08 02:40:00,0.67127,0.67142,0.67106,0.67115,75800000.0
2005-07-08 02:41:00,0.67106,0.67133,0.67106,0.67113,84000000.0
2005-07-08 02:42:00,0.67122,0.67139,0.67112,0.67129,77500001.0
2005-07-08 02:43:00,0.6711,0.67156,0.6711,0.67156,100300002.0
2005-07-08 02:44:00,0.67148,0.67169,0.67135,0.67155,127199999.0
2005-07-08 02:45:00,0.67128,0.67169,0.67125,0.67156,115699998.0
2005-07-08 02:46:00,0.67142,0.67164,0.67127,0.67127,136600002.0
2005-07-08 02:47:00,0.6713,0.67164,0.67129,0.67162,91000000.0
2005-07-08 02:48:00,0.67155,0.67165,0.67131,0.67144,79100000.0
2005-07-08 02:49:00,0.6718,0.67206,0.67155,0.67163,71900000.0
2005-07-08 02:50:00,0.67176,0.67181,0.67119,0.67125,100700000.0
2005-07-08 02:51:00,0.67136,0.67157,0.67127,0.67145,98599999.0
2005-07-08 02:52:00,0.67146,0.67179,0.67139,0.67168,124000000.0
2005-07-08 02:53:00,0.67165,0.67189,0.67149,0.67189,83000001.0
2005-07-08 02:54:00,0.67176,0.67176,0.67149,0.67176,30500000.0
2005-07-08 02:55:00,0.67177,0.67179,0.67161,0.6717,148600000.0
2005-07-08 02:56:00,0.67174,0.67174,0.67149,0.67151,97799999.0
2005-07-08 02:57:00,0.67148,0.67183,0.67148,0.67182,76100001.0
2005-07-08 02:58:00,0.67183,0.67191,0.67164,0.67173,101900000.0
2005-07-08 02:59:00,0.67195,0.67195,0.67153,0.67153,94499999.0
2005-07-08 03:00:00,0.67161,0.67178,0.67161,0.67172,82800000.0
2005-07-08 03:01:00,0.67172,0.67172,0.67116,0.67132,70900001.0
2005-07-08 03:02:00,0.67138,0.67155,0.67115,0.6713,103900000.0
2005-07-08 03:03:00,0.67103,0.67122,0.67095,0.67101,68500000.0
2005-07-08 03:04:00,0.67129,0.67138,0.67104,0.67128,80500000.0
2005-07-08 03:05:00,0.67146,0.6715,0.6711,0.67129,117900001.0
2005-07-08 03:06:00,0.67129,0.67148,0.67116,0.67148,201800003.0
2005-07-08 03:07:00,0.6715,0.6715,0.67106,0.67122,102500002.0
2005-07-08 03:08:00,0.67096,0.67136,0.6709,0.671,122099999.0
2005-07-08 03:09:00,0.6711,0.67126,0.67094,0.67118,139099999.0
2005-07-08 03:10:00,0.67131,0.67139,0.67088,0.67088,67500000.0
2005-07-08 03:11:00,0.67073,0.67103,0.6707,0.67094,94700000.0
2005-07-08 03:12:00,0.671,0.671,0.67064,0.67088,58100000.0
2005-07-08 03:13:00,0.67091,0.67108,0.67068,0.67078,135400000.0
2005-07-08 03:14:00,0.6706,0.67083,0.67057,0.6706,129599998.0
2005-07-08 03:15:00,0.6707,0.67089,0.67058,0.67065,76900000.0
2005-07-08 03:16:00,0.67053,0.67082,0.67047,0.67082,42300000.0
2005-07-08 03:17:00,0.67095,0.67098,0.67059,0.67075,66100000.0
2005-07-08 03:18:00,0.6709,0.67103,0.67075,0.67103,88100001.0
2005-07-08 03:19:00,0.67099,0.67113,0.67081,0.67083,111500000.0
2005-07-08 03:20:00,0.67073,0.67125,0.67069,0.67095,155800001.0
2005-07-08 03:21:00,0.67105,0.67136,0.67104,0.67118,119000001.0
2005-07-08 03:22:00,0.67108,0.67128,0.6709,0.67105,172400002.0
2005-07-08 03:23:00,0.67086,0.67126,0.67083,0.67126,89400000.0
2005-07-08 03:24:00,0.67127,0.67153,0.67103,0.67107,95700000.0
2005-07-08 03:25:00,0.67102,0.67102,0.67072,0.67088,91199999.0
2005-07-08 03:26:00,0.67085,0.67091,0.67073,0.67073,65699999.0
2005-07-08 03:27:00,0.67083,0.67102,0.6707,0.67086,128199999.0
2005-07-08 03:28:00,0.67082,0.67091,0.67063,0.67088,72399999.0
2005-07-08 03:29:00,0.67117,0.67131,0.67085,0.67115,138199999.0
2005-07-08 03:30:00,0.67125,0.67135,0.6709,0.67092,90799999.0
2005-07-08 03:31:00,0.67079,0.67125,0.67079,0.67125,135900002.0
2005-07-08 03:32:00,0.6711,0.67121,0.67089,0.67092,71300000.0
2005-07-08 03:33:00,0.67093,0.67126,0.6709,0.67113,108500000.0
2005-07-08 03:34:00,0.67112,0.67125,0.67089,0.67125,99999999.0
2005-07-08 03:35:00,0.67136,0.67136,0.67081,0.67093,103200002.0
2005-07-08 03:36:00,0.67115,0.67119,0.67076,0.67105,101000001.0
2005-07-08 03:37:00,0.67096,0.67107,0.6708,0.67093,110900000.0
2005-07-08 03:38:00,0.6709,0.67123,0.67082,0.67122,105899999.0
2005-07-08 03:39:00,0.67119,0.67131,0.67089,0.67106,154700001.0
2005-07-08 03:40:00,0.67107,0.67117,0.67075,0.67075,33600000.0
2005-07-08 03:41:00,0.67086,0.6711,0.67083,0.6711,76599999.0
2005-07-08 03:42:00,0.67097,0.67122,0.67092,0.67122,90600000.0
2005-07-08 03:43:00,0.67122,0.67123,0.67095,0.67116,139800001.0
2005-07-08 03:44:00,0.67115,0.67176,0.67106,0.67129,181199997.0
2005-07-08 03:45:00,0.6711,0.67122,0.67092,0.67115,68199999.0
2005-07-08 03:46:00,0.67132,0.67139,0.67103,0.67139,91499999.0
2005-07-08 03:47:00,0.67147,0.67154,0.67104,0.6711,126499998.0
2005-07-08 03:48:00,0.67121,0.67127,0.67092,0.67127,138099999.0
2005-07-08 03:49:00,0.67131,0.67138,0.67124,0.67131,90499998.0
2005-07-08 03:50:00,0.67134,0.67145,0.67099,0.67099,61800000.0
2005-07-08 03:51:00,0.67117,0.6714,0.67117,0.6714,91400001.0
2005-07-08 03:52:00,0.67138,0.6715,0.67112,0.67125,84499999.0
2005-07-08 03:53:00,0.67121,0.6714,0.67106,0.67136,86100001.0
2005-07-08 03:54:00,0.67123,0.67149,0.67119,0.67149,102300000.0
2005-07-08 03:55:00,0.67126,0.6714,0.67117,0.67137,143099998.0
2005-07-08 03:56:00,0.67121,0.67133,0.67104,0.67104,64500000.0
2005-07-08 03:57:00,0.67101,0.67146,0.67101,0.67128,46100000.0
2005-07-08 03:58:00,0.67126,0.67156,0.67111,0.67118,151200000.0
2005-07-08 03:59:00,0.67098,0.672,0.67098,0.6715,134900002.0
2005-07-08 04:00:00,0.67123,0.67163,0.67116,0.67147,110799999.0
2005-07-08 04:01:00,0.67134,0.67153,0.67121,0.67148,87900001.0
2005-07-08 04:02:00,0.6714,0.67152,0.67118,0.67118,90899999.0
2005-07-08 04:03:00,0.67111,0.67158,0.67111,0.67143,136999999.0
2005-07-08 04:04:00,0.67144,0.67152,0.67131,0.6715,61300000.0
2005-07-08 04:05:00,0.6714,0.67157,0.67139,0.67157,74700000.0
2005-07-08 04:06:00,0.67142,0.67153,0.67132,0.67148,116400000.0
2005-07-08 04:07:00,0.67146,0.67166,0.67136,0.67153,94000000.0
2005-07-08 04:08:00,0.67164,0.67164,0.67113,0.67114,65600000.0
2005-07-08 04:09:00,0.67122,0.67146,0.67119,0.67131,144199999.0
2005-07-08 04:10:00,0.67138,0.67151,0.67123,0.67133,133100000.0
2005-07-08 04:11:00,0.67149,0.67164,0.67128,0.67161,108699999.0
2005-07-08 04:12:00,0.67161,0.67164,0.67151,0.67164,84400001.0
2005-07-08 04:13:00,0.67167,0.67172,0.6715,0.67158,127999998.0
2005-07-08 04:14:00,0.6716,0.6718,0.67133,0.67155,129699999.0
2005-07-08 04:15:00,0.6718,0.67202,0.67143,0.67144,100300000.0
2005-07-08 04:16:00,0.67156,0.67168,0.67133,0.67161,71400000.0
2005-07-08 04:17:00,0.67176,0.67176,0.6716,0.67169,86200000.0
2005-07-08 04:18:00,0.67163,0.67176,0.67155,0.67176,98399999.0
2005-07-08 04:19:00,0.67174,0.67174,0.67139,0.67167,104100000.0
2005-07-08 04:20:00,0.67164,0.67177,0.6714,0.67149,84500002.0
2005-07-08 04:21:00,0.6715,0.6717,0.67133,0.67138,151300000.0
2005-07-08 04:22:00,0.6713,0.67222,0.6713,0.67168,101100002.0
2005-07-08 04:23:00,0.67177,0.67188,0.67146,0.67165,148300001.0
2005-07-08 04:24:00,0.67169,0.67184,0.67145,0.67145,95799999.0
2005-07-08 04:25:00,0.67161,0.67191,0.67147,0.67147,135899999.0
2005-07-08 04:26:00,0.67147,0.67166,0.67134,0.67138,161600002.0
2005-07-08 04:27:00,0.67154,0.67162,0.67122,0.67122,66900001.0
2005-07-08 04:28:00,0.67157,0.67157,0.67122,0.67132,104500001.0
2005-07-08 04:29:00,0.67134,0.67165,0.67134,0.67153,97200000.0
2005-07-08 04:30:00,0.67145,0.67145,0.67086,0.67108,103600000.0
2005-07-08 04:31:00,0.67096,0.67138,0.67091,0.67107,92500001.0
2005-07-08 04:32:00,0.67119,0.6715,0.67109,0.67131,90200000.0
2005-07-08 04:33:00,0.67135,0.67135,0.67091,0.67119,66200000.0
2005-07-08 04:34:00,0.67132,0.67134,0.67096,0.67105,105900002.0
2005-07-08 04:35:00,0.6709,0.67153,0.6709,0.67153,108600000.0
2005-07-08 04:36:00,0.67152,0.67152,0.67107,0.67115,119500002.0
2005-07-08 04:37:00,0.67116,0.6713,0.67088,0.67096,106900000.0
2005-07-08 04:38:00,0.67112,0.67123,0.67083,0.671,91000000.0
2005-07-08 04:39:00,0.67119,0.67123,0.67074,0.67095,118700003.0
2005-07-08 04:40:00,0.67083,0.67119,0.67071,0.67087,46100000.0
2005-07-08 04:41:00,0.67075,0.67093,0.67059,0.67076,180100000.0
2005-07-08 04:42:00,0.6707,0.67101,0.67066,0.67075,49200000.0
2005-07-08 04:43:00,0.67094,0.67099,0.67071,0.67078,96500000.0
2005-07-08 04:44:00,0.67084,0.67096,0.67062,0.67065,150100000.0
2005-07-08 04:45:00,0.67089,0.671,0.67074,0.67091,86800000.0
2005-07-08 04:46:00,0.67086,0.67102,0.67072,0.67085,112900001.0
2005-07-08 04:47:00,0.6708,0.6711,0.67069,0.671,142000002.0
2005-07-08 04:48:00,0.67085,0.67094,0.67065,0.67067,95300000.0
2005-07-08 04:49:00,0.67073,0.67096,0.67053,0.67073,144200001.0
2005-07-08 04:50:00,0.6707,0.6709,0.67057,0.67088,101499998.0
2005-07-08 04:51:00,0.67073,0.67077,0.67042,0.67042,133999999.0
2005-07-08 04:52:00,0.67079,0.67095,0.67065,0.6708,97200002.0
2005-07-08 04:53:00,0.67082,0.67092,0.67063,0.67079,122300001.0
2005-07-08 04:54:00,0.6707,0.6708,0.67055,0.67073,110199999.0
2005-07-08 04:55:00,0.67063,0.6709,0.67059,0.6709,89700001.0
2005-07-08 04:56:00,0.67087,0.67096,0.67045,0.67068,112400001.0
2005-07-08 04:57:00,0.67051,0.67058,0.67008,0.67034,67700000.0
2005-07-08 04:58:00,0.67044,0.67067,0.67035,0.67035,117700001.0
2005-07-08 04:59:00,0.6705,0.67095,0.67041,0.6707,66100000.0
2005-07-08 05:00:00,0.67068,0.67071,0.67063,0.67069,92000000.0
2005-07-08 05:01:00,0.67062,0.67089,0.67062,0.67078,74100000.0
2005-07-08 05:02:00,0.67056,0.67091,0.67055,0.67055,135599998.0
2005-07-08 05:03:00,0.67076,0.67082,0.67054,0.67082,78599998.0
2005-07-08 05:04:00,0.67093,0.67093,0.67054,0.67072,98399999.0
2005-07-08 05:05:00,0.67076,0.67088,0.67065,0.67077,95700000.0
2005-07-08 05:06:00,0.67076,0.67094,0.6707,0.67083,51100000.0
2005-07-08 05:07:00,0.67084,0.67094,0.67063,0.67081,81800000.0
2005-07-08 05:08:00,0.67083,0.67089,0.67058,0.67074,112999999.0
2005-07-08 05:09:00,0.6707,0.67078,0.67068,0.67077,65700000.0
2005-07-08 05:10:00,0.67046,0.67059,0.67021,0.67021,91699998.0
2005-07-08 05:11:00,0.67012,0.67034,0.67002,0.67013,103899999.0
2005-07-08 05:12:00,0.67011,0.67048,0.67003,0.67048,121699996.0
2005-07-08 05:13:00,0.67035,0.67055,0.67005,0.67022,96700000.0
2005-07-08 05:14:00,0.67017,0.67039,0.66999,0.67038,63300000.0
2005-07-08 05:15:00,0.6702,0.67057,0.67015,0.67025,121799999.0
2005-07-08 05:16:00,0.67022,0.67041,0.66989,0.66989,136999998.0
2005-07-08 05:17:00,0.67008,0.67026,0.67,0.67013,93499999.0
2005-07-08 05:18:00,0.67049,0.67049,0.66985,0.67014,76599999.0
2005-07-08 05:19:00,0.67023,0.67026,0.67001,0.67006,211099999.0
2005-07-08 05:20:00,0.67002,0.67017,0.66984,0.66995,97800001.0
2005-07-08 05:21:00,0.67007,0.67031,0.66987,0.67023,119900000.0
2005-07-08 05:22:00,0.67003,0.67003,0.66965,0.66989,82299999.0
2005-07-08 05:23:00,0.66991,0.67008,0.66976,0.67,126500000.0
2005-07-08 05:24:00,0.66992,0.66995,0.66964,0.66977,128200001.0
2005-07-08 05:25:00,0.66994,0.67008,0.66967,0.66997,133600000.0
2005-07-08 05:26:00,0.67007,0.67014,0.66978,0.67003,86999999.0
2005-07-08 05:27:00,0.67004,0.67013,0.66979,0.66994,116099998.0
2005-07-08 05:28:00,0.66973,0.67005,0.66962,0.66986,121500000.0
2005-07-08 05:29:00,0.66991,0.67012,0.66989,0.67003,201999996.0
2005-07-08 05:30:00,0.67004,0.67004,0.66982,0.67,148699998.0
2005-07-08 05:31:00,0.66989,0.67006,0.66963,0.66982,163799998.0
2005-07-08 05:32:00,0.66979,0.67009,0.66979,0.66996,85300001.0
2005-07-08 05:33:00,0.66986,0.67003,0.66982,0.66982,161400000.0
2005-07-08 05:34:00,0.66995,0.66999,0.66976,0.66986,187999996.0
2005-07-08 05:35:00,0.66983,0.67007,0.66983,0.66987,167300000.0
2005-07-08 05:36:00,0.66999,0.67004,0.66956,0.66988,92999999.0
2005-07-08 05:37:00,0.67004,0.67011,0.66972,0.66982,126600000.0
2005-07-08 05:38:00,0.66988,0.67003,0.66967,0.67003,57400000.0
2005-07-08 05:39:00,0.6698,0.6699,0.66963,0.66964,78100002.0
2005-07-08 05:40:00,0.66956,0.66988,0.66935,0.66968,65400000.0
2005-07-08 05:41:00,0.66969,0.66981,0.66931,0.66943,86800000.0
2005-07-08 05:42:00,0.66947,0.66958,0.66931,0.66958,115699999.0
2005-07-08 05:43:00,0.66967,0.66981,0.66931,0.6695,97000001.0
2005-07-08 05:44:00,0.66957,0.66958,0.66919,0.66919,85800001.0
2005-07-08 05:45:00,0.66916,0.66972,0.66916,0.66963,98000001.0
2005-07-08 05:46:00,0.66962,0.66976,0.66937,0.66948,81200001.0
2005-07-08 05:47:00,0.66953,0.66956,0.66934,0.66948,70199999.0
2005-07-08 05:48:00,0.66943,0.66956,0.66933,0.6695,124799999.0
2005-07-08 05:49:00,0.66961,0.66973,0.66947,0.66965,143700002.0
2005-07-08 05:50:00,0.66964,0.6698,0.66924,0.66924,90800000.0
2005-07-08 05:51:00,0.66938,0.66958,0.66938,0.66942,38200000.0
2005-07-08 05:52:00,0.66962,0.66962,0.66931,0.66933,183100004.0
2005-07-08 05:53:00,0.66943,0.66951,0.66909,0.66927,138499998.0
2005-07-08 05:54:00,0.66916,0.66931,0.66897,0.66897,105099999.0
2005-07-08 05:55:00,0.6693,0.6694,0.66886,0.66897,83200001.0
2005-07-08 05:56:00,0.6691,0.66913,0.66838,0.66851,55100000.0
2005-07-08 05:57:00,0.66881,0.66907,0.66871,0.66877,61400000.0
2005-07-08 05:58:00,0.66907,0.66918,0.66878,0.66916,121700000.0
2005-07-08 05:59:00,0.66916,0.6694,0.66891,0.66927,82000001.0
2005-07-08 06:00:00,0.66894,0.6693,0.6688,0.6693,52000000.0
2005-07-08 06:01:00,0.66913,0.66937,0.66885,0.66923,116000000.0
2005-07-08 06:02:00,0.66911,0.66936,0.66897,0.6693,94600000.0
2005-07-08 06:03:00,0.66928,0.66939,0.66915,0.66927,72400000.0
2005-07-08 06:04:00,0.66931,0.66949,0.6692,0.66934,124100000.0
2005-07-08 06:05:00,0.66939,0.66939,0.66908,0.66931,124699999.0
2005-07-08 06:06:00,0.66948,0.66958,0.6693,0.66948,107399999.0
2005-07-08 06:07:00,0.66927,0.66946,0.66905,0.6693,176899998.0
2005-07-08 06:08:00,0.66917,0.66965,0.66917,0.66965,81399999.0
2005-07-08 06:09:00,0.66963,0.66963,0.66924,0.66951,119300001.0
2005-07-08 06:10:00,0.66954,0.66967,0.66945,0.6695,74899999.0
2005-07-08 06:11:00,0.66957,0.66957,0.66918,0.66951,99000001.0
2005-07-08 06:12:00,0.66962,0.66968,0.66918,0.6695,109600000.0
2005-07-08 06:13:00,0.66933,0.66996,0.66933,0.6699,62700000.0
2005-07-08 06:14:00,0.66999,0.67004,0.66954,0.66993,116300000.0
2005-07-08 06:15:00,0.66983,0.67053,0.66982,0.67032,86000000.0
2005-07-08 06:16:00,0.67022,0.67024,0.66951,0.66969,109900000.0
2005-07-08 06:17:00,0.66991,0.67006,0.66958,0.66958,73000000.0
2005-07-08 06:18:00,0.66955,0.66983,0.66955,0.66961,109800000.0
2005-07-08 06:19:00,0.6697,0.66992,0.66968,0.6698,68400000.0
2005-07-08 06:20:00,0.66983,0.66989,0.66957,0.66965,144199998.0
2005-07-08 06:21:00,0.66967,0.66992,0.66959,0.66979,117100000.0
2005-07-08 06:22:00,0.66985,0.66985,0.66975,0.66985,117500001.0
2005-07-08 06:23:00,0.66996,0.66996,0.66973,0.66984,46100000.0
2005-07-08 06:24:00,0.66977,0.66997,0.66964,0.66992,94299999.0
2005-07-08 06:25:00,0.66989,0.66998,0.66979,0.66979,86900000.0
2005-07-08 06:26:00,0.66992,0.67001,0.66982,0.66993,58100000.0
2005-07-08 06:27:00,0.67004,0.6702,0.66968,0.67005,112000000.0
2005-07-08 06:28:00,0.67002,0.67013,0.66991,0.67008,77600001.0
2005-07-08 06:29:00,0.66995,0.67033,0.66987,0.67016,126599999.0
2005-07-08 06:30:00,0.67016,0.6703,0.66984,0.6702,99700001.0
2005-07-08 06:31:00,0.67014,0.67028,0.66993,0.66996,81200000.0
2005-07-08 06:32:00,0.66989,0.67016,0.66989,0.67011,123699998.0
2005-07-08 06:33:00,0.66997,0.67015,0.66993,0.67008,86500000.0
2005-07-08 06:34:00,0.67015,0.67015,0.66998,0.67002,122799999.0
2005-07-08 06:35:00,0.66994,0.67004,0.66977,0.66991,121100000.0
2005-07-08 06:36:00,0.66978,0.67014,0.66978,0.6701,131500000.0
2005-07-08 06:37:00,0.66998,0.67073,0.66998,0.67042,107800000.0
2005-07-08 06:38:00,0.6704,0.67051,0.67006,0.67031,169300001.0
2005-07-08 06:39:00,0.67033,0.67056,0.67019,0.6705,93500001.0
2005-07-08 06:40:00,0.67043,0.67058,0.67016,0.67016,127099998.0
2005-07-08 06:41:00,0.6705,0.67056,0.67014,0.67029,107499998.0
2005-07-08 06:42:00,0.67057,0.67057,0.67017,0.67047,126700003.0
2005-07-08 06:43:00,0.6704,0.67066,0.67027,0.67045,100700001.0
2005-07-08 06:44:00,0.67045,0.67057,0.67023,0.67043,174100003.0
2005-07-08 06:45:00,0.6703,0.67099,0.6703,0.67081,61800000.0
2005-07-08 06:46:00,0.67119,0.67119,0.67065,0.67084,127400000.0
2005-07-08 06:47:00,0.67066,0.6714,0.67066,0.6714,98700001.0
2005-07-08 06:48:00,0.67131,0.67145,0.67117,0.67134,135300002.0
2005-07-08 06:49:00,0.67137,0.67168,0.67124,0.67129,135100000.0
2005-07-08 06:50:00,0.6715,0.6715,0.67103,0.67111,121599999.0
2005-07-08 06:51:00,0.67133,0.67144,0.6711,0.67122,68100000.0
2005-07-08 06:52:00,0.67133,0.67135,0.67093,0.67115,132299999.0
2005-07-08 06:53:00,0.67137,0.67143,0.67065,0.67135,115900001.0
2005-07-08 06:54:00,0.67139,0.67148,0.6712,0.67121,131300001.0
2005-07-08 06:55:00,0.67129,0.67139,0.67111,0.67111,88800000.0
2005-07-08 06:56:00,0.67133,0.67133,0.67103,0.67109,104100002.0
2005-07-08 06:57:00,0.67111,0.67148,0.67105,0.67148,98799999.0
2005-07-08 06:58:00,0.67112,0.67153,0.67104,0.67122,65500000.0
2005-07-08 06:59:00,0.67077,0.67108,0.67053,0.67087,111400000.0
2005-07-08 07:00:00,0.67098,0.67116,0.67055,0.67065,57199999.0
2005-07-08 07:01:00,0.6707,0.67097,0.67059,0.67079,137799998.0
2005-07-08 07:02:00,0.67105,0.67108,0.67036,0.67056,138799999.0
2005-07-08 07:03:00,0.67072,0.67075,0.6703,0.6703,85000003.0
2005-07-08 07:04:00,0.67051,0.67078,0.67051,0.67059,33300000.0
2005-07-08 07:05:00,0.67064,0.67073,0.67042,0.67057,65200000.0
2005-07-08 07:06:00,0.67053,0.67066,0.67034,0.67037,154199999.0
2005-07-08 07:07:00,0.67044,0.67048,0.67016,0.67039,106499998.0
2005-07-08 07:08:00,0.67044,0.67044,0.66996,0.67019,61399999.0
2005-07-08 07:09:00,0.67013,0.6703,0.67008,0.6703,84400000.0
2005-07-08 07:10:00,0.67016,0.67027,0.66978,0.66985,167700001.0
2005-07-08 07:11:00,0.66959,0.66997,0.66959,0.66997,84800000.0
2005-07-08 07:12:00,0.66985,0.67017,0.66979,0.67011,80500000.0
2005-07-08 07:13:00,0.67015,0.67029,0.66995,0.67009,62499999.0
2005-07-08 07:14:00,0.67006,0.67022,0.66979,0.67009,126700001.0
2005-07-08 07:15:00,0.67008,0.67018,0.66978,0.6699,149500001.0
2005-07-08 07:16:00,0.67004,0.67018,0.66991,0.66991,72200002.0
2005-07-08 07:17:00,0.67016,0.67026,0.66984,0.66989,129400001.0
2005-07-08 07:18:00,0.66977,0.67011,0.66975,0.66995,144400001.0
2005-07-08 07:19:00,0.67,0.6702,0.67,0.67011,47800000.0
2005-07-08 07:20:00,0.67015,0.67031,0.67003,0.67012,105799998.0
2005-07-08 07:21:00,0.67008,0.67021,0.66977,0.66979,86899999.0
2005-07-08 07:22:00,0.66979,0.66997,0.66971,0.66978,165100001.0
2005-07-08 07:23:00,0.66985,0.67007,0.66978,0.67006,158800001.0
2005-07-08 07:24:00,0.66999,0.67001,0.66969,0.66975,108600001.0
2005-07-08 07:25:00,0.66998,0.67014,0.66993,0.67007,78300001.0
2005-07-08 07:26:00,0.67,0.67014,0.66979,0.66979,103500001.0
2005-07-08 07:27:00,0.66992,0.66999,0.66941,0.6695,70899999.0
2005-07-08 07:28:00,0.66964,0.66974,0.66946,0.66951,99000001.0
2005-07-08 07:29:00,0.66977,0.66989,0.66968,0.66968,134000001.0
2005-07-08 07:30:00,0.66963,0.66988,0.66963,0.66982,91700001.0
2005-07-08 07:31:00,0.66976,0.67013,0.66967,0.66994,98099999.0
2005-07-08 07:32:00,0.66974,0.6699,0.66955,0.66969,87900001.0
2005-07-08 07:33:00,0.6695,0.66974,0.66929,0.66963,76400000.0
2005-07-08 07:34:00,0.66945,0.6698,0.66942,0.66958,69300000.0
2005-07-08 07:35:00,0.66965,0.66981,0.66952,0.6697,129900000.0
2005-07-08 07:36:00,0.66956,0.66995,0.66953,0.66995,98200000.0
2005-07-08 07:37:00,0.66996,0.66996,0.66961,0.66976,101099999.0
2005-07-08 07:38:00,0.66975,0.67,0.66962,0.66997,138200001.0
2005-07-08 07:39:00,0.66973,0.67014,0.66967,0.67008,91700001.0
2005-07-08 07:40:00,0.67009,0.67024,0.66978,0.67009,92500000.0
2005-07-08 07:41:00,0.67021,0.67025,0.66992,0.67005,64300000.0
2005-07-08 07:42:00,0.66985,0.67009,0.66975,0.67,114999998.0
2005-07-08 07:43:00,0.67028,0.67036,0.66999,0.67016,131299998.0
2005-07-08 07:44:00,0.67039,0.67054,0.67007,0.67007,100000000.0
2005-07-08 07:45:00,0.67015,0.67041,0.67008,0.67008,119600002.0
2005-07-08 07:46:00,0.67015,0.67052,0.67015,0.67042,91900000.0
2005-07-08 07:47:00,0.67039,0.67054,0.67029,0.67036,123099998.0
2005-07-08 07:48:00,0.67044,0.67054,0.67011,0.67044,92500000.0
2005-07-08 07:49:00,0.67027,0.67041,0.67011,0.67014,97500000.0
2005-07-08 07:50:00,0.67044,0.67044,0.66995,0.67014,124500000.0
2005-07-08 07:51:00,0.67021,0.67061,0.67021,0.67052,144400001.0
2005-07-08 07:52:00,0.67075,0.67088,0.67046,0.6707,107800000.0
2005-07-08 07:53:00,0.6709,0.67103,0.67044,0.67052,96299999.0
2005-07-08 07:54:00,0.67043,0.67084,0.67033,0.67033,72500000.0
2005-07-08 07:55:00,0.67027,0.67086,0.67027,0.67075,76300000.0
2005-07-08 07:56:00,0.67064,0.67084,0.67056,0.6707,126399997.0
2005-07-08 07:57:00,0.67063,0.67094,0.6705,0.6709,99800001.0
2005-07-08 07:58:00,0.67079,0.67092,0.67051,0.67064,85200000.0
2005-07-08 07:59:00,0.67087,0.67097,0.67047,0.67053,118300000.0
2005-07-08 08:00:00,0.67044,0.67063,0.67019,0.67029,91000000.0
2005-07-08 08:01:00,0.67032,0.67051,0.67019,0.67027,83600000.0
2005-07-08 08:02:00,0.67067,0.6708,0.67025,0.67055,159600002.0
2005-07-08 08:03:00,0.67068,0.67068,0.67026,0.67048,138100001.0
2005-07-08 08:04:00,0.6704,0.6705,0.67027,0.67043,144500000.0
2005-07-08 08:05:00,0.6705,0.67055,0.67031,0.67032,101200000.0
2005-07-08 08:06:00,0.67045,0.67045,0.67008,0.6702,141600002.0
2005-07-08 08:07:00,0.66996,0.67046,0.66991,0.67046,129599998.0
2005-07-08 08:08:00,0.67031,0.67034,0.67004,0.67028,154799997.0
2005-07-08 08:09:00,0.67014,0.67034,0.66992,0.66997,120599998.0
2005-07-08 08:10:00,0.67011,0.67031,0.66998,0.6701,136100000.0
2005-07-08 08:11:00,0.67004,0.67037,0.66988,0.67028,131500003.0
2005-07-08 08:12:00,0.67026,0.67037,0.66999,0.67032,70699999.0
2005-07-08 08:13:00,0.67016,0.6703,0.66998,0.66999,79000000.0
2005-07-08 08:14:00,0.67014,0.67033,0.66991,0.66995,96400001.0
2005-07-08 08:15:00,0.66983,0.67006,0.6697,0.66997,130400001.0
2005-07-08 08:16:00,0.67006,0.67034,0.67001,0.67033,186099999.0
2005-07-08 08:17:00,0.6702,0.6704,0.67004,0.67035,88500000.0
2005-07-08 08:18:00,0.67019,0.67044,0.67006,0.67024,78599999.0
2005-07-08 08:19:00,0.67034,0.67038,0.67013,0.67028,67700000.0
2005-07-08 08:20:00,0.67028,0.67068,0.6701,0.67048,91299999.0
2005-07-08 08:21:00,0.67043,0.67043,0.67016,0.67024,105499999.0
2005-07-08 08:22:00,0.67042,0.6706,0.67028,0.67055,80200000.0
2005-07-08 08:23:00,0.67054,0.67056,0.67022,0.67027,106499998.0
2005-07-08 08:24:00,0.6704,0.67071,0.6703,0.67071,138300001.0
2005-07-08 08:25:00,0.67052,0.67071,0.67026,0.67026,122700002.0
2005-07-08 08:26:00,0.6704,0.67058,0.67034,0.67058,61300000.0
2005-07-08 08:27:00,0.67049,0.67049,0.67025,0.67036,77700000.0
2005-07-08 08:28:00,0.67029,0.67048,0.6701,0.67044,152499998.0
2005-07-08 08:29:00,0.67037,0.67055,0.67027,0.67036,155799999.0
2005-07-08 08:30:00,0.67032,0.67057,0.67028,0.67037,148100000.0
2005-07-08 08:31:00,0.67061,0.67061,0.6702,0.6705,90300000.0
2005-07-08 08:32:00,0.67069,0.67085,0.67043,0.67074,157900001.0
2005-07-08 08:33:00,0.67077,0.67095,0.67065,0.67095,100300000.0
2005-07-08 08:34:00,0.67102,0.67102,0.67063,0.67084,113099999.0
2005-07-08 08:35:00,0.67085,0.67097,0.67045,0.67059,131500003.0
2005-07-08 08:36:00,0.67083,0.67096,0.6706,0.67063,155499998.0
2005-07-08 08:37:00,0.67085,0.67089,0.67032,0.67076,129900000.0
2005-07-08 08:38:00,0.67068,0.67077,0.67045,0.67045,129300001.0
2005-07-08 08:39:00,0.67055,0.67092,0.67051,0.67075,59799999.0
2005-07-08 08:40:00,0.67082,0.67092,0.67042,0.67042,68100000.0
2005-07-08 08:41:00,0.67048,0.67076,0.67047,0.67055,148000001.0
2005-07-08 08:42:00,0.67074,0.67096,0.67051,0.6707,183800001.0
2005-07-08 08:43:00,0.67056,0.6708,0.67045,0.6706,128800000.0
2005-07-08 08:44:00,0.67044,0.67081,0.67038,0.67081,108299999.0
2005-07-08 08:45:00,0.67068,0.67098,0.67064,0.67097,121100001.0
2005-07-08 08:46:00,0.67101,0.67108,0.67075,0.67106,104100002.0
2005-07-08 08:47:00,0.67071,0.67109,0.67062,0.67093,131700000.0
2005-07-08 08:48:00,0.67083,0.67096,0.67063,0.67076,117599999.0
2005-07-08 08:49:00,0.67079,0.67086,0.67038,0.67074,151399997.0
2005-07-08 08:50:00,0.67082,0.67097,0.67057,0.67091,100500001.0
2005-07-08 08:51:00,0.67102,0.67108,0.67074,0.67092,121800001.0
2005-07-08 08:52:00,0.67093,0.67104,0.67073,0.6709,145900000.0
2005-07-08 08:53:00,0.67098,0.67111,0.67056,0.67059,69999999.0
2005-07-08 08:54:00,0.6708,0.6709,0.67058,0.6708,127799997.0
2005-07-08 08:55:00,0.67078,0.67088,0.67051,0.6708,149400002.0
2005-07-08 08:56:00,0.67081,0.67095,0.67049,0.67091,115000000.0
2005-07-08 08:57:00,0.67085,0.67113,0.67084,0.67112,73100001.0
2005-07-08 08:58:00,0.67105,0.67111,0.67089,0.67105,99700000.0
2005-07-08 08:59:00,0.6711,0.67118,0.67081,0.67098,94099999.0
2005-07-08 09:00:00,0.67091,0.67112,0.67077,0.6711,105200000.0
2005-07-08 09:01:00,0.67079,0.67097,0.67076,0.67087,116299999.0
2005-07-08 09:02:00,0.67091,0.67139,0.67091,0.67121,46600000.0
2005-07-08 09:03:00,0.6711,0.67142,0.67095,0.67131,84699999.0
2005-07-08 09:04:00,0.67127,0.67127,0.67089,0.67089,74200000.0
2005-07-08 09:05:00,0.67091,0.6712,0.67091,0.67118,35800000.0
2005-07-08 09:06:00,0.67094,0.67108,0.67078,0.67103,128799997.0
2005-07-08 09:07:00,0.67107,0.67153,0.67097,0.67129,158100001.0
2005-07-08 09:08:00,0.67137,0.6714,0.67112,0.67138,97200001.0
2005-07-08 09:09:00,0.67128,0.67146,0.67112,0.67137,105899999.0
2005-07-08 09:10:00,0.67117,0.6712,0.67096,0.67098,62300000.0
2005-07-08 09:11:00,0.67103,0.67135,0.67085,0.67122,94800001.0
2005-07-08 09:12:00,0.67098,0.67114,0.6708,0.67099,137600002.0
2005-07-08 09:13:00,0.67088,0.67088,0.67063,0.67063,108300001.0
2005-07-08 09:14:00,0.67045,0.67113,0.67045,0.67094,93200001.0
2005-07-08 09:15:00,0.6708,0.6712,0.67074,0.67089,88599999.0
2005-07-08 09:16:00,0.67085,0.67096,0.67064,0.67079,151200001.0
2005-07-08 09:17:00,0.67082,0.671,0.67052,0.67057,93599998.0
2005-07-08 09:18:00,0.67104,0.67112,0.67053,0.67067,80600000.0
2005-07-08 09:19:00,0.67079,0.67091,0.6703,0.6703,108400002.0
2005-07-08 09:20:00,0.67048,0.67083,0.67022,0.67042,73200000.0
2005-07-08 09:21:00,0.67048,0.67078,0.67042,0.67058,59800000.0
2005-07-08 09:22:00,0.67062,0.67066,0.66999,0.67019,126300000.0
2005-07-08 09:23:00,0.67031,0.67083,0.67022,0.67061,117299998.0
2005-07-08 09:24:00,0.67041,0.67054,0.67013,0.67022,89000000.0
2005-07-08 09:25:00,0.67016,0.67035,0.67006,0.67016,132799998.0
2005-07-08 09:26:00,0.6703,0.67047,0.67024,0.67034,99799998.0
2005-07-08 09:27:00,0.67025,0.67034,0.67009,0.67013,137799996.0
2005-07-08 09:28:00,0.67014,0.67049,0.67007,0.67045,66100001.0
2005-07-08 09:29:00,0.67021,0.67033,0.67,0.67009,104300000.0
2005-07-08 09:30:00,0.6702,0.6703,0.66995,0.67002,115399997.0
2005-07-08 09:31:00,0.6701,0.67027,0.66996,0.67015,75699999.0
2005-07-08 09:32:00,0.67017,0.67026,0.66986,0.66986,166600003.0
2005-07-08 09:33:00,0.67062,0.67085,0.67009,0.67009,109500000.0
2005-07-08 09:34:00,0.66988,0.67039,0.66973,0.67039,107300000.0
2005-07-08 09:35:00,0.67032,0.67052,0.67014,0.67032,120200000.0
2005-07-08 09:36:00,0.67041,0.67047,0.66993,0.67019,111600000.0
2005-07-08 09:37:00,0.67016,0.67043,0.66997,0.67026,56500000.0
2005-07-08 09:38:00,0.67019,0.6705,0.67,0.67019,112499999.0
2005-07-08 09:39:00,0.67046,0.67097,0.67026,0.67052,111300001.0
2005-07-08 09:40:00,0.67079,0.67094,0.67051,0.67084,118199999.0
2005-07-08 09:41:00,0.67073,0.67129,0.67065,0.67087,70200000.0
2005-07-08 09:42:00,0.671,0.6711,0.67061,0.67075,101099999.0
2005-07-08 09:43:00,0.67078,0.67109,0.67078,0.6708,81300000.0
2005-07-08 09:44:00,0.67076,0.67095,0.67072,0.67074,79299999.0
2005-07-08 09:45:00,0.67086,0.67104,0.67042,0.67096,96999999.0
2005-07-08 09:46:00,0.67112,0.67116,0.67057,0.67065,68500001.0
2005-07-08 09:47:00,0.67027,0.67104,0.67027,0.67087,152700000.0
2005-07-08 09:48:00,0.67063,0.67125,0.67063,0.67105,128599998.0
2005-07-08 09:49:00,0.67126,0.67126,0.67106,0.67107,44600000.0
2005-07-08 09:50:00,0.67126,0.67131,0.67097,0.67109,100100000.0
2005-07-08 09:51:00,0.67114,0.67121,0.67093,0.67093,70999999.0
2005-07-08 09:52:00,0.67082,0.67117,0.67076,0.67104,69599999.0
2005-07-08 09:53:00,0.67105,0.67112,0.67065,0.67108,198600004.0
2005-07-08 09:54:00,0.67123,0.67123,0.67076,0.67097,127399999.0
2005-07-08 09:55:00,0.67091,0.67116,0.67074,0.67106,51900000.0
2005-07-08 09:56:00,0.67107,0.67108,0.67058,0.67103,136499999.0
2005-07-08 09:57:00,0.67098,0.67106,0.67084,0.67104,75000000.0
2005-07-08 09:58:00,0.6709,0.67098,0.67073,0.67073,74699999.0
2005-07-08 09:59:00,0.67081,0.671,0.67081,0.671,64400000.0
2005-07-08 10:00:00,0.67108,0.67108,0.6707,0.67074,78200001.0
2005-07-08 10:01:00,0.67078,0.67099,0.67069,0.67077,60200000.0
2005-07-08 10:02:00,0.67085,0.67121,0.67085,0.67116,89799999.0
2005-07-08 10:03:00,0.67124,0.67124,0.67049,0.67065,68300000.0
2005-07-08 10:04:00,0.67107,0.67119,0.67085,0.67087,73100000.0
2005-07-08 10:05:00,0.67085,0.67108,0.67069,0.6707,72700000.0
2005-07-08 10:06:00,0.67078,0.67088,0.67058,0.67079,51500000.0
2005-07-08 10:07:00,0.67067,0.67103,0.67054,0.67097,80399999.0
2005-07-08 10:08:00,0.67099,0.67114,0.67076,0.67108,125000001.0
2005-07-08 10:09:00,0.67068,0.67115,0.67068,0.67089,106699999.0
2005-07-08 10:10:00,0.67092,0.67112,0.67084,0.67108,75700000.0
2005-07-08 10:11:00,0.6711,0.67115,0.67074,0.67092,145199999.0
2005-07-08 10:12:00,0.67096,0.67104,0.67077,0.67085,124399998.0
2005-07-08 10:13:00,0.67087,0.67094,0.67048,0.67082,116000000.0
2005-07-08 10:14:00,0.67096,0.67096,0.67057,0.6708,111000001.0
2005-07-08 10:15:00,0.67046,0.67078,0.67041,0.6705,109100000.0
2005-07-08 10:16:00,0.67068,0.67085,0.67039,0.67055,103899999.0
2005-07-08 10:17:00,0.67035,0.6707,0.67035,0.67045,104499998.0
2005-07-08 10:18:00,0.67066,0.67073,0.67035,0.67045,139699999.0
2005-07-08 10:19:00,0.6704,0.67059,0.67017,0.67019,97199999.0
2005-07-08 10:20:00,0.67008,0.67057,0.67004,0.67043,129500002.0
2005-07-08 10:21:00,0.67044,0.67053,0.67023,0.67031,114899999.0
2005-07-08 10:22:00,0.67029,0.67098,0.67029,0.67098,69299999.0
2005-07-08 10:23:00,0.67078,0.67081,0.67052,0.67064,169800000.0
2005-07-08 10:24:00,0.67077,0.6709,0.67053,0.6706,101799999.0
2005-07-08 10:25:00,0.67075,0.67084,0.67046,0.67046,78800000.0
2005-07-08 10:26:00,0.67077,0.67089,0.67041,0.67041,111500001.0
2005-07-08 10:27:00,0.67043,0.67078,0.67036,0.67059,145399998.0
2005-07-08 10:28:00,0.67072,0.67074,0.67031,0.67031,61300002.0
2005-07-08 10:29:00,0.67031,0.67064,0.67016,0.67024,102500001.0
2005-07-08 10:30:00,0.6704,0.67067,0.67012,0.67016,91899998.0
2005-07-08 10:31:00,0.67013,0.67045,0.67006,0.6702,89499999.0
2005-07-08 10:32:00,0.67027,0.67036,0.67006,0.67018,105199998.0
2005-07-08 10:33:00,0.67015,0.67044,0.67,0.67033,126600000.0
2005-07-08 10:34:00,0.67036,0.67047,0.67015,0.67017,114400001.0
2005-07-08 10:35:00,0.67028,0.67043,0.6702,0.67029,112799999.0
2005-07-08 10:36:00,0.67025,0.67042,0.67013,0.67028,108600002.0
2005-07-08 10:37:00,0.67026,0.67076,0.6702,0.67035,83700000.0
2005-07-08 10:38:00,0.67025,0.67094,0.67013,0.67094,54699998.0
2005-07-08 10:39:00,0.67056,0.67089,0.67054,0.67077,149700003.0
2005-07-08 10:40:00,0.67075,0.67078,0.67041,0.6707,83700001.0
2005-07-08 10:41:00,0.67064,0.67079,0.67042,0.67043,131500000.0
2005-07-08 10:42:00,0.67062,0.67085,0.67038,0.67063,75699999.0
2005-07-08 10:43:00,0.67071,0.67081,0.67061,0.67062,48800000.0
2005-07-08 10:44:00,0.67071,0.67104,0.67071,0.67079,82000001.0
2005-07-08 10:45:00,0.67078,0.67086,0.67052,0.6707,129700002.0
2005-07-08 10:46:00,0.67065,0.67085,0.67043,0.67078,97199998.0
2005-07-08 10:47:00,0.67045,0.67055,0.67016,0.67051,115900000.0
2005-07-08 10:48:00,0.67074,0.6709,0.67038,0.6705,95300000.0
2005-07-08 10:49:00,0.67057,0.67084,0.67057,0.6708,81800001.0
2005-07-08 10:50:00,0.67079,0.67079,0.67037,0.67037,91799999.0
2005-07-08 10:51:00,0.67065,0.67073,0.6704,0.67058,99300000.0
2005-07-08 10:52:00,0.67043,0.67074,0.67024,0.67071,135400000.0
2005-07-08 10:53:00,0.67075,0.67086,0.67062,0.67069,157099999.0
2005-07-08 10:54:00,0.6707,0.67085,0.67035,0.67073,110599996.0
2005-07-08 10:55:00,0.67051,0.67105,0.67047,0.67077,84400000.0
2005-07-08 10:56:00,0.67088,0.67103,0.67069,0.67098,109900000.0
2005-07-08 10:57:00,0.67056,0.67126,0.67056,0.67121,108100000.0
2005-07-08 10:58:00,0.67113,0.67114,0.67094,0.6711,120800000.0
2005-07-08 10:59:00,0.67112,0.67115,0.67094,0.671,105299999.0
2005-07-08 11:00:00,0.6709,0.67118,0.67084,0.67098,121300000.0
2005-07-08 11:01:00,0.67092,0.67094,0.67043,0.67087,159900000.0
2005-07-08 11:02:00,0.67078,0.67089,0.67068,0.67089,124000000.0
2005-07-08 11:03:00,0.67083,0.67112,0.67076,0.6709,107800000.0
2005-07-08 11:04:00,0.67082,0.67099,0.67068,0.67074,155899996.0
2005-07-08 11:05:00,0.67078,0.67115,0.6706,0.67107,131400002.0
2005-07-08 11:06:00,0.67093,0.67113,0.67078,0.67106,66100000.0
2005-07-08 11:07:00,0.67111,0.67117,0.67092,0.67092,80599999.0
2005-07-08 11:08:00,0.67099,0.67127,0.67099,0.67106,52400001.0
2005-07-08 11:09:00,0.67088,0.67111,0.67081,0.67106,75800000.0
2005-07-08 11:10:00,0.67111,0.67111,0.67057,0.67087,84400001.0
2005-07-08 11:11:00,0.67095,0.67108,0.67084,0.67108,73700000.0
2005-07-08 11:12:00,0.67111,0.67119,0.67082,0.67099,103200000.0
2005-07-08 11:13:00,0.67094,0.67114,0.67092,0.67107,81000000.0
2005-07-08 11:14:00,0.6711,0.6711,0.67062,0.67095,132199998.0
2005-07-08 11:15:00,0.67108,0.67115,0.67103,0.67109,111800002.0
2005-07-08 11:16:00,0.67082,0.67114,0.67082,0.6711,66200000.0
2005-07-08 11:17:00,0.67111,0.67111,0.67067,0.67074,84300001.0
2005-07-08 11:18:00,0.67086,0.671,0.67074,0.671,140799999.0
2005-07-08 11:19:00,0.67095,0.67114,0.67075,0.67114,90000000.0
2005-07-08 11:20:00,0.67122,0.67127,0.67089,0.67089,40000001.0
2005-07-08 11:21:00,0.67063,0.67115,0.67056,0.67074,90099999.0
2005-07-08 11:22:00,0.67071,0.67104,0.67071,0.67104,143699999.0
2005-07-08 11:23:00,0.67105,0.67105,0.67071,0.671,94100000.0
2005-07-08 11:24:00,0.67114,0.67116,0.67073,0.6708,106800000.0
2005-07-08 11:25:00,0.67094,0.67103,0.67083,0.67095,110700000.0
2005-07-08 11:26:00,0.67082,0.67101,0.67075,0.67089,104400000.0
2005-07-08 11:27:00,0.67076,0.67134,0.67071,0.67097,70299999.0
2005-07-08 11:28:00,0.67101,0.6711,0.67085,0.67107,115700000.0
2005-07-08 11:29:00,0.6712,0.67123,0.67072,0.67072,107500000.0
2005-07-08 11:30:00,0.67082,0.67094,0.6706,0.67073,136199998.0
2005-07-08 11:31:00,0.67091,0.67099,0.67082,0.67084,116300000.0
2005-07-08 11:32:00,0.6711,0.67136,0.67079,0.67084,104700000.0
2005-07-08 11:33:00,0.67102,0.67121,0.67095,0.67114,79800000.0
2005-07-08 11:34:00,0.67122,0.67145,0.67113,0.67134,108100000.0
2005-07-08 11:35:00,0.6714,0.67145,0.67076,0.67128,105899999.0
2005-07-08 11:36:00,0.67115,0.67138,0.67091,0.67138,72899999.0
2005-07-08 11:37:00,0.67128,0.67148,0.67107,0.67121,126700000.0
2005-07-08 11:38:00,0.67134,0.67162,0.67111,0.67162,165400002.0
2005-07-08 11:39:00,0.67162,0.67162,0.67117,0.67136,92200000.0
2005-07-08 11:40:00,0.67142,0.67158,0.67113,0.67133,126699997.0
2005-07-08 11:41:00,0.67138,0.6715,0.67125,0.67143,153799999.0
2005-07-08 11:42:00,0.67123,0.67152,0.67104,0.67152,130000000.0
2005-07-08 11:43:00,0.67151,0.67161,0.67137,0.67154,130400002.0
2005-07-08 11:44:00,0.67147,0.67152,0.67123,0.67141,85800001.0
2005-07-08 11:45:00,0.67141,0.67149,0.67127,0.6714,109200000.0
2005-07-08 11:46:00,0.67132,0.67139,0.67111,0.67132,105800000.0
2005-07-08 11:47:00,0.67137,0.67146,0.67126,0.67134,133899999.0
2005-07-08 11:48:00,0.67139,0.67147,0.67106,0.67106,51000000.0
2005-07-08 11:49:00,0.6712,0.6715,0.6712,0.6715,117100000.0
2005-07-08 11:50:00,0.67143,0.67143,0.67119,0.6712,83300000.0
2005-07-08 11:51:00,0.67115,0.67144,0.67109,0.67144,58300000.0
2005-07-08 11:52:00,0.6715,0.67155,0.67113,0.67122,88799999.0
2005-07-08 11:53:00,0.67126,0.67136,0.67106,0.6712,60400000.0
2005-07-08 11:54:00,0.67158,0.67159,0.67129,0.6714,171000000.0
2005-07-08 11:55:00,0.67128,0.67153,0.67115,0.67121,179500001.0
2005-07-08 11:56:00,0.67107,0.67164,0.67095,0.67164,95300000.0
2005-07-08 11:57:00,0.67171,0.67171,0.67143,0.67158,85699999.0
2005-07-08 11:58:00,0.67166,0.67166,0.67142,0.67148,58499998.0
2005-07-08 11:59:00,0.67168,0.67172,0.67109,0.67132,133700001.0
2005-07-08 12:00:00,0.67157,0.67182,0.67134,0.67182,172700004.0
2005-07-08 12:01:00,0.67165,0.67165,0.67124,0.67142,120000001.0
2005-07-08 12:02:00,0.67149,0.67164,0.67124,0.67139,91599998.0
2005-07-08 12:03:00,0.67115,0.67158,0.6711,0.67158,11600000.0
2005-07-08 12:04:00,0.67148,0.67162,0.67123,0.67139,115100000.0
2005-07-08 12:05:00,0.6715,0.67165,0.67143,0.67148,154200003.0
2005-07-08 12:06:00,0.67152,0.67172,0.67125,0.67163,94299999.0
2005-07-08 12:07:00,0.6716,0.67187,0.67149,0.6718,118299998.0
2005-07-08 12:08:00,0.67138,0.67178,0.67131,0.67172,78100000.0
2005-07-08 12:09:00,0.6717,0.67183,0.67162,0.6717,111999997.0
2005-07-08 12:10:00,0.67184,0.6721,0.67173,0.67205,96800002.0
2005-07-08 12:11:00,0.67203,0.67252,0.67191,0.67227,101399999.0
2005-07-08 12:12:00,0.67224,0.67257,0.67222,0.67257,77999999.0
2005-07-08 12:13:00,0.67223,0.67246,0.67214,0.67233,72300000.0
2005-07-08 12:14:00,0.67226,0.67234,0.67213,0.6722,118999999.0
2005-07-08 12:15:00,0.67224,0.67251,0.67214,0.67235,80599999.0
2005-07-08 12:16:00,0.67242,0.67255,0.67223,0.67246,108300000.0
2005-07-08 12:17:00,0.67224,0.67244,0.67218,0.67226,89500000.0
2005-07-08 12:18:00,0.67234,0.67257,0.67215,0.67234,165400002.0
2005-07-08 12:19:00,0.67211,0.67233,0.67207,0.67226,112400000.0
2005-07-08 12:20:00,0.6722,0.67243,0.672,0.67218,84300000.0
2005-07-08 12:21:00,0.67198,0.67229,0.67174,0.67188,142799999.0
2005-07-08 12:22:00,0.67211,0.67214,0.67176,0.67198,159700001.0
2005-07-08 12:23:00,0.67178,0.67233,0.67178,0.6722,145599999.0
2005-07-08 12:24:00,0.67211,0.67211,0.67168,0.67168,59200001.0
2005-07-08 12:25:00,0.67205,0.67205,0.67142,0.67146,51600000.0
2005-07-08 12:26:00,0.6716,0.67175,0.67144,0.67159,100300000.0
2005-07-08 12:27:00,0.6717,0.67182,0.6715,0.6715,62800000.0
2005-07-08 12:28:00,0.67152,0.67189,0.67152,0.67189,54800000.0
2005-07-08 12:29:00,0.67186,0.67188,0.67159,0.67172,100900001.0
2005-07-08 12:30:00,0.67182,0.672,0.67162,0.67173,87700001.0
2005-07-08 12:31:00,0.67189,0.67189,0.67171,0.67174,129200001.0
2005-07-08 12:32:00,0.67187,0.67187,0.67172,0.6718,100200000.0
2005-07-08 12:33:00,0.67189,0.67205,0.67162,0.67183,101900001.0
2005-07-08 12:34:00,0.67174,0.67182,0.67147,0.6716,192699998.0
2005-07-08 12:35:00,0.67177,0.67178,0.67148,0.67159,91100000.0
2005-07-08 12:36:00,0.67155,0.67182,0.67137,0.67144,91300001.0
2005-07-08 12:37:00,0.67151,0.67183,0.67151,0.67168,85200000.0
2005-07-08 12:38:00,0.67179,0.67181,0.67142,0.67162,82699998.0
2005-07-08 12:39:00,0.67174,0.6718,0.67158,0.67164,95799999.0
2005-07-08 12:40:00,0.67163,0.67183,0.67131,0.67183,99399999.0
2005-07-08 12:41:00,0.67159,0.67194,0.67156,0.67165,78100000.0
2005-07-08 12:42:00,0.67161,0.67197,0.67159,0.67193,192100001.0
2005-07-08 12:43:00,0.67184,0.672,0.67178,0.67186,92699999.0
2005-07-08 12:44:00,0.67199,0.67207,0.6718,0.6719,188000001.0
2005-07-08 12:45:00,0.672,0.67204,0.6718,0.67196,88400000.0
2005-07-08 12:46:00,0.67212,0.67212,0.67156,0.67197,106000000.0
2005-07-08 12:47:00,0.672,0.67245,0.67193,0.67229,139499998.0
2005-07-08 12:48:00,0.67212,0.67223,0.67196,0.67201,103200000.0
2005-07-08 12:49:00,0.67193,0.67232,0.67182,0.67182,84800000.0
2005-07-08 12:50:00,0.67194,0.67216,0.67181,0.67184,62800000.0
2005-07-08 12:51:00,0.67203,0.67259,0.67182,0.67236,89600002.0
2005-07-08 12:52:00,0.6726,0.67297,0.67215,0.67235,89600000.0
2005-07-08 12:53:00,0.67255,0.67294,0.67252,0.67283,143100000.0
2005-07-08 12:54:00,0.67294,0.67297,0.67241,0.6726,136800000.0
2005-07-08 12:55:00,0.67292,0.67298,0.67261,0.67277,148699997.0
2005-07-08 12:56:00,0.67267,0.67288,0.67244,0.67255,129500000.0
2005-07-08 12:57:00,0.67258,0.67285,0.67244,0.67276,116200000.0
2005-07-08 12:58:00,0.67284,0.67292,0.67257,0.67262,118699997.0
2005-07-08 12:59:00,0.67268,0.6729,0.67255,0.67256,135499998.0
2005-07-08 13:00:00,0.67251,0.67285,0.67227,0.67278,98300000.0
2005-07-08 13:01:00,0.6726,0.67286,0.67244,0.67281,101999999.0
2005-07-08 13:02:00,0.67261,0.67287,0.67252,0.67268,110699999.0
2005-07-08 13:03:00,0.67278,0.67287,0.6725,0.67259,68099999.0
2005-07-08 13:04:00,0.67254,0.67284,0.67242,0.67271,131699999.0
2005-07-08 13:05:00,0.67247,0.67284,0.67246,0.67276,134600000.0
2005-07-08 13:06:00,0.67265,0.67265,0.67234,0.67248,46400000.0
2005-07-08 13:07:00,0.6722,0.67269,0.6722,0.6726,64700000.0
2005-07-08 13:08:00,0.67245,0.67271,0.6722,0.6722,84200000.0
2005-07-08 13:09:00,0.6725,0.67271,0.67246,0.67247,98699998.0
2005-07-08 13:10:00,0.67235,0.67256,0.67233,0.67248,115499998.0
2005-07-08 13:11:00,0.67244,0.67265,0.67222,0.6723,142000001.0
2005-07-08 13:12:00,0.67263,0.67272,0.67244,0.67255,141600002.0
2005-07-08 13:13:00,0.67261,0.67261,0.67189,0.67194,142500002.0
2005-07-08 13:14:00,0.67204,0.67232,0.67193,0.67214,139800001.0
2005-07-08 13:15:00,0.67213,0.67272,0.67213,0.67272,110100000.0
2005-07-08 13:16:00,0.6728,0.67289,0.67223,0.67231,50700000.0
2005-07-08 13:17:00,0.67254,0.67274,0.67226,0.67242,108499999.0
2005-07-08 13:18:00,0.67244,0.67259,0.67229,0.67232,88499999.0
2005-07-08 13:19:00,0.67242,0.67269,0.67225,0.67256,194600002.0
2005-07-08 13:20:00,0.6726,0.67267,0.67232,0.67253,93900000.0
2005-07-08 13:21:00,0.67254,0.67266,0.6723,0.6723,144300001.0
2005-07-08 13:22:00,0.67234,0.67254,0.6723,0.67244,99600000.0
2005-07-08 13:23:00,0.67264,0.67276,0.67234,0.67276,109499999.0
2005-07-08 13:24:00,0.67247,0.67309,0.67247,0.67267,79900000.0
2005-07-08 13:25:00,0.67253,0.67324,0.67253,0.67286,126100002.0
2005-07-08 13:26:00,0.67284,0.67342,0.67284,0.67342,100399997.0
2005-07-08 13:27:00,0.67353,0.67361,0.67291,0.6731,81500000.0
2005-07-08 13:28:00,0.67318,0.67344,0.67318,0.67328,107600000.0
2005-07-08 13:29:00,0.67331,0.67349,0.67314,0.67336,80700000.0
2005-07-08 13:30:00,0.67321,0.67357,0.67321,0.67347,116599999.0
2005-07-08 13:31:00,0.6733,0.67342,0.67309,0.67331,88400000.0
2005-07-08 13:32:00,0.67326,0.6734,0.67315,0.67323,127200001.0
2005-07-08 13:33:00,0.67335,0.67342,0.67324,0.67336,98800000.0
2005-07-08 13:34:00,0.67334,0.67353,0.67316,0.67325,131300000.0
2005-07-08 13:35:00,0.67321,0.67347,0.6731,0.67339,57000000.0
2005-07-08 13:36:00,0.67345,0.67348,0.67316,0.67326,82800000.0
2005-07-08 13:37:00,0.673,0.67314,0.67278,0.67297,108400001.0
2005-07-08 13:38:00,0.67327,0.67327,0.67275,0.67312,203299998.0
2005-07-08 13:39:00,0.67294,0.67318,0.67293,0.67298,115100000.0
2005-07-08 13:40:00,0.67302,0.67319,0.67299,0.67299,33800000.0
2005-07-08 13:41:00,0.67285,0.67318,0.6728,0.67286,204799996.0
2005-07-08 13:42:00,0.67285,0.67299,0.6726,0.67273,99800000.0
2005-07-08 13:43:00,0.67266,0.6729,0.67253,0.67262,108800000.0
2005-07-08 13:44:00,0.67283,0.67287,0.67259,0.67267,84500001.0
2005-07-08 13:45:00,0.67264,0.67287,0.67252,0.67271,91499999.0
2005-07-08 13:46:00,0.67264,0.67269,0.67248,0.67252,180500005.0
2005-07-08 13:47:00,0.67248,0.67297,0.67248,0.67291,62000000.0
2005-07-08 13:48:00,0.67266,0.67308,0.67255,0.67293,84400001.0
2005-07-08 13:49:00,0.67304,0.67304,0.67264,0.67264,68899999.0
2005-07-08 13:50:00,0.67261,0.67295,0.6726,0.67295,85200000.0
2005-07-08 13:51:00,0.67274,0.67288,0.67261,0.67288,71500000.0
2005-07-08 13:52:00,0.67268,0.67282,0.67246,0.67268,65500000.0
2005-07-08 13:53:00,0.67257,0.67268,0.67226,0.67244,119900001.0
2005-07-08 13:54:00,0.67218,0.6726,0.6721,0.67222,98300000.0
2005-07-08 13:55:00,0.67222,0.67248,0.67201,0.67227,98000000.0
2005-07-08 13:56:00,0.67236,0.67255,0.67216,0.67218,115900000.0
2005-07-08 13:57:00,0.67238,0.67241,0.67217,0.67222,75800000.0
2005-07-08 13:58:00,0.67217,0.67257,0.67217,0.67247,127700001.0
2005-07-08 13:59:00,0.67239,0.67255,0.67204,0.67204,97699999.0
2005-07-08 14:00:00,0.67213,0.67225,0.67168,0.6719,89800001.0
2005-07-08 14:01:00,0.67183,0.67202,0.67159,0.67178,137399999.0
2005-07-08 14:02:00,0.67187,0.67215,0.67172,0.67179,128099997.0
2005-07-08 14:03:00,0.67171,0.67194,0.67151,0.67151,112599998.0
2005-07-08 14:04:00,0.67177,0.67178,0.67133,0.67147,63700000.0
2005-07-08 14:05:00,0.67142,0.67189,0.67142,0.67145,91900000.0
2005-07-08 14:06:00,0.67108,0.6714,0.67079,0.67114,83599999.0
2005-07-08 14:07:00,0.6711,0.67125,0.67077,0.67115,81799999.0
2005-07-08 14:08:00,0.67105,0.67125,0.67056,0.67097,142900001.0
2005-07-08 14:09:00,0.67102,0.67104,0.67038,0.67055,120800000.0
2005-07-08 14:10:00,0.6708,0.67095,0.67059,0.67094,138699999.0
2005-07-08 14:11:00,0.67083,0.67117,0.67079,0.67102,168299998.0
2005-07-08 14:12:00,0.67106,0.67128,0.67088,0.67128,160599999.0
2005-07-08 14:13:00,0.67126,0.67138,0.67093,0.67122,129100000.0
2005-07-08 14:14:00,0.67123,0.6713,0.671,0.67127,81300000.0
2005-07-08 14:15:00,0.67114,0.6714,0.67096,0.67127,108399999.0
2005-07-08 14:16:00,0.67131,0.67131,0.67095,0.67095,90600000.0
2005-07-08 14:17:00,0.67092,0.67112,0.67086,0.67086,168399998.0
2005-07-08 14:18:00,0.67107,0.67116,0.67007,0.67039,130499999.0
2005-07-08 14:19:00,0.67054,0.6707,0.67033,0.67033,138399998.0
2005-07-08 14:20:00,0.67008,0.67056,0.67008,0.67044,113100002.0
2005-07-08 14:21:00,0.67042,0.67077,0.6703,0.67077,119600002.0
2005-07-08 14:22:00,0.67084,0.67108,0.67064,0.67085,47799999.0
2005-07-08 14:23:00,0.67094,0.67101,0.67056,0.67064,91500000.0
2005-07-08 14:24:00,0.67057,0.67079,0.67034,0.67034,72200001.0
2005-07-08 14:25:00,0.67054,0.67062,0.67024,0.67037,95400000.0
2005-07-08 14:26:00,0.67038,0.67065,0.67023,0.67041,63799999.0
2005-07-08 14:27:00,0.67042,0.67062,0.67001,0.67001,161100002.0
2005-07-08 14:28:00,0.67011,0.67028,0.67002,0.67011,97900000.0
2005-07-08 14:29:00,0.67013,0.67124,0.66986,0.67119,83600000.0
2005-07-08 14:30:00,0.67136,0.67144,0.6705,0.67067,70999999.0
2005-07-08 14:31:00,0.67044,0.67054,0.67012,0.67012,95600001.0
2005-07-08 14:32:00,0.66997,0.67006,0.66872,0.66872,86000001.0
2005-07-08 14:33:00,0.66905,0.66916,0.66834,0.66839,130499999.0
2005-07-08 14:34:00,0.66875,0.66931,0.66822,0.66931,128899999.0
2005-07-08 14:35:00,0.6693,0.67074,0.6693,0.6707,91800000.0
2005-07-08 14:36:00,0.67053,0.67095,0.6704,0.67079,85399999.0
2005-07-08 14:37:00,0.67109,0.67136,0.67075,0.67131,87800000.0
2005-07-08 14:38:00,0.67173,0.6724,0.67154,0.67239,92099999.0
2005-07-08 14:39:00,0.67234,0.67273,0.67215,0.67271,129100001.0
2005-07-08 14:40:00,0.6728,0.67289,0.67235,0.67263,83900000.0
2005-07-08 14:41:00,0.67265,0.67265,0.67209,0.67226,86600002.0
2005-07-08 14:42:00,0.67243,0.67298,0.67236,0.67284,114900002.0
2005-07-08 14:43:00,0.67228,0.67272,0.67188,0.67204,108000001.0
2005-07-08 14:44:00,0.6715,0.67177,0.67141,0.67175,80000000.0
2005-07-08 14:45:00,0.67185,0.67197,0.67139,0.67146,81999999.0
2005-07-08 14:46:00,0.6712,0.67164,0.67094,0.67164,79100000.0
2005-07-08 14:47:00,0.67101,0.67162,0.67097,0.67125,119300001.0
2005-07-08 14:48:00,0.67108,0.67176,0.67103,0.67151,79600000.0
2005-07-08 14:49:00,0.67155,0.67196,0.67155,0.67189,30300000.0
2005-07-08 14:50:00,0.67213,0.6724,0.67198,0.6722,74200001.0
2005-07-08 14:51:00,0.67204,0.67279,0.67204,0.67279,119199999.0
2005-07-08 14:52:00,0.67239,0.6727,0.67231,0.67261,114499998.0
2005-07-08 14:53:00,0.67262,0.67284,0.67247,0.67284,169199995.0
2005-07-08 14:54:00,0.67297,0.67313,0.67252,0.67276,113499999.0
2005-07-08 14:55:00,0.6728,0.67295,0.67248,0.67261,69900000.0
2005-07-08 14:56:00,0.67279,0.67288,0.67262,0.6727,99300001.0
2005-07-08 14:57:00,0.67265,0.67305,0.67251,0.67285,134600001.0
2005-07-08 14:58:00,0.67292,0.67292,0.67254,0.67267,80900000.0
2005-07-08 14:59:00,0.67278,0.67294,0.67262,0.67272,218400000.0
2005-07-08 15:00:00,0.67255,0.67293,0.67248,0.67293,104400000.0
2005-07-08 15:01:00,0.67264,0.67284,0.67247,0.67271,99800001.0
2005-07-08 15:02:00,0.67272,0.6728,0.67257,0.67277,87600000.0
2005-07-08 15:03:00,0.67285,0.67336,0.67275,0.6733,74000000.0
2005-07-08 15:04:00,0.67301,0.67349,0.67287,0.67349,102799999.0
2005-07-08 15:05:00,0.67321,0.67364,0.67306,0.67313,125900001.0
2005-07-08 15:06:00,0.67315,0.67316,0.67251,0.67285,134200001.0
2005-07-08 15:07:00,0.67288,0.67332,0.67277,0.67323,144799999.0
2005-07-08 15:08:00,0.67315,0.67334,0.67296,0.67296,177199999.0
2005-07-08 15:09:00,0.67311,0.6738,0.67298,0.67374,127800001.0
2005-07-08 15:10:00,0.67403,0.67427,0.67382,0.6742,139699999.0
2005-07-08 15:11:00,0.67452,0.67463,0.67396,0.67396,58200000.0
2005-07-08 15:12:00,0.67419,0.67419,0.67338,0.67368,99099999.0
2005-07-08 15:13:00,0.67375,0.67379,0.67352,0.67354,173100001.0
2005-07-08 15:14:00,0.67365,0.67365,0.67327,0.67345,82099999.0
2005-07-08 15:15:00,0.67363,0.67381,0.67322,0.67331,104100000.0
2005-07-08 15:16:00,0.67327,0.67351,0.67304,0.67322,125800004.0
2005-07-08 15:17:00,0.6733,0.67353,0.6733,0.67349,127500000.0
2005-07-08 15:18:00,0.67349,0.67365,0.67326,0.67348,100399999.0
2005-07-08 15:19:00,0.67331,0.67362,0.67326,0.67347,123400000.0
2005-07-08 15:20:00,0.67349,0.6736,0.67324,0.67348,112600000.0
2005-07-08 15:21:00,0.67387,0.67399,0.67343,0.67399,140799999.0
2005-07-08 15:22:00,0.67399,0.67421,0.67387,0.67402,92600000.0
2005-07-08 15:23:00,0.67388,0.6743,0.67381,0.67412,89299999.0
2005-07-08 15:24:00,0.67399,0.67415,0.67372,0.674,148900000.0
2005-07-08 15:25:00,0.67409,0.67409,0.67363,0.67383,193500000.0
2005-07-08 15:26:00,0.67371,0.67381,0.67354,0.67355,87300002.0
2005-07-08 15:27:00,0.67328,0.67386,0.67328,0.67359,115000000.0
2005-07-08 15:28:00,0.67355,0.67359,0.67327,0.67328,103499999.0
2005-07-08 15:29:00,0.67324,0.67344,0.67297,0.67305,94800000.0
2005-07-08 15:30:00,0.67303,0.67367,0.67284,0.67362,103499999.0
2005-07-08 15:31:00,0.67368,0.67403,0.67327,0.67364,96200000.0
2005-07-08 15:32:00,0.67363,0.67372,0.67335,0.67335,88400001.0
2005-07-08 15:33:00,0.67335,0.67375,0.67325,0.67326,156400000.0
2005-07-08 15:34:00,0.67327,0.67351,0.67312,0.67319,39700000.0
2005-07-08 15:35:00,0.67323,0.6734,0.67313,0.67313,153400000.0
2005-07-08 15:36:00,0.67325,0.67357,0.67325,0.67341,89300000.0
2005-07-08 15:37:00,0.67334,0.67353,0.67327,0.67334,133199998.0
2005-07-08 15:38:00,0.67326,0.67373,0.67323,0.67358,86999999.0
2005-07-08 15:39:00,0.67372,0.67396,0.67344,0.67376,66000000.0
2005-07-08 15:40:00,0.67401,0.67422,0.67369,0.67369,104999999.0
2005-07-08 15:41:00,0.67405,0.67424,0.67376,0.67387,124599999.0
2005-07-08 15:42:00,0.67398,0.67442,0.67385,0.6742,108399997.0
2005-07-08 15:43:00,0.67442,0.67444,0.67382,0.67385,103400001.0
2005-07-08 15:44:00,0.67385,0.67413,0.67365,0.67391,70099999.0
2005-07-08 15:45:00,0.67378,0.67425,0.67378,0.6741,124300001.0
2005-07-08 15:46:00,0.67407,0.67417,0.67375,0.6739,109900001.0
2005-07-08 15:47:00,0.67383,0.67413,0.67377,0.67393,177799998.0
2005-07-08 15:48:00,0.67398,0.67425,0.67389,0.67425,137099999.0
2005-07-08 15:49:00,0.67437,0.67446,0.67383,0.67387,99300003.0
2005-07-08 15:50:00,0.67422,0.67435,0.67396,0.67426,133600000.0
2005-07-08 15:51:00,0.67439,0.67455,0.67424,0.67441,91900001.0
2005-07-08 15:52:00,0.67416,0.67457,0.67415,0.67444,84000000.0
2005-07-08 15:53:00,0.67429,0.67431,0.67368,0.6739,94599999.0
2005-07-08 15:54:00,0.674,0.67416,0.67377,0.67377,106000000.0
2005-07-08 15:55:00,0.67374,0.67402,0.67358,0.67366,141700000.0
2005-07-08 15:56:00,0.67381,0.674,0.67363,0.67368,74599999.0
2005-07-08 15:57:00,0.67371,0.67389,0.67367,0.67381,69600000.0
2005-07-08 15:58:00,0.67377,0.67388,0.67289,0.67339,152500001.0
2005-07-08 15:59:00,0.67345,0.67362,0.67282,0.67349,107099999.0
2005-07-08 16:00:00,0.67331,0.67363,0.67305,0.67361,144000003.0
2005-07-08 16:01:00,0.67377,0.67377,0.67345,0.67351,130799998.0
2005-07-08 16:02:00,0.67366,0.67374,0.6734,0.67365,110399999.0
2005-07-08 16:03:00,0.67377,0.67392,0.67358,0.67392,59100000.0
2005-07-08 16:04:00,0.67413,0.67425,0.67364,0.67399,87700000.0
2005-07-08 16:05:00,0.67412,0.67434,0.67381,0.67387,104099999.0
2005-07-08 16:06:00,0.67444,0.67449,0.67386,0.6744,115599999.0
2005-07-08 16:07:00,0.6744,0.67446,0.67361,0.67382,112199999.0
2005-07-08 16:08:00,0.67371,0.674,0.67364,0.67384,96300000.0
2005-07-08 16:09:00,0.67398,0.67416,0.67379,0.67405,102199999.0
2005-07-08 16:10:00,0.67403,0.67419,0.67385,0.67408,103400000.0
2005-07-08 16:11:00,0.67388,0.6743,0.67371,0.67422,130899997.0
2005-07-08 16:12:00,0.67409,0.6742,0.67366,0.67411,81200000.0
2005-07-08 16:13:00,0.67378,0.67409,0.67366,0.67386,76200002.0
2005-07-08 16:14:00,0.67363,0.67415,0.67359,0.67412,74500001.0
2005-07-08 16:15:00,0.67412,0.67423,0.67373,0.67422,87300000.0
2005-07-08 16:16:00,0.67405,0.67408,0.67367,0.67388,157300000.0
2005-07-08 16:17:00,0.67411,0.67437,0.67395,0.67421,147100002.0
2005-07-08 16:18:00,0.67434,0.6744,0.67402,0.67402,154599999.0
2005-07-08 16:19:00,0.67412,0.67414,0.67345,0.67345,123700000.0
2005-07-08 16:20:00,0.67336,0.67401,0.67324,0.6738,85200000.0
2005-07-08 16:21:00,0.67352,0.67385,0.67346,0.67365,113900000.0
2005-07-08 16:22:00,0.67373,0.67389,0.67344,0.67382,139799998.0
2005-07-08 16:23:00,0.67389,0.67399,0.67362,0.67372,50099999.0
2005-07-08 16:24:00,0.67402,0.67409,0.67358,0.67379,93200000.0
2005-07-08 16:25:00,0.67371,0.67392,0.67355,0.67363,154399996.0
2005-07-08 16:26:00,0.67372,0.67391,0.67363,0.67383,92099998.0
2005-07-08 16:27:00,0.67366,0.67404,0.67361,0.67395,97000001.0
2005-07-08 16:28:00,0.67354,0.67403,0.67354,0.67377,100599998.0
2005-07-08 16:29:00,0.67385,0.67395,0.67359,0.6737,60700000.0
2005-07-08 16:30:00,0.67357,0.67377,0.67333,0.6736,99100001.0
2005-07-08 16:31:00,0.67343,0.67373,0.6734,0.67356,166599999.0
2005-07-08 16:32:00,0.67337,0.67369,0.67271,0.67271,134500002.0
2005-07-08 16:33:00,0.67316,0.67358,0.67302,0.67336,135899998.0
2005-07-08 16:34:00,0.67346,0.67358,0.67315,0.67328,80500001.0
2005-07-08 16:35:00,0.6733,0.67345,0.67322,0.67338,96900000.0
2005-07-08 16:36:00,0.67336,0.67348,0.67313,0.67343,73200000.0
2005-07-08 16:37:00,0.67352,0.67366,0.67311,0.67311,98900001.0
2005-07-08 16:38:00,0.67306,0.6735,0.673,0.67342,120199999.0
2005-07-08 16:39:00,0.67332,0.6735,0.67313,0.67335,162700000.0
2005-07-08 16:40:00,0.67372,0.67373,0.67337,0.67357,74500000.0
2005-07-08 16:41:00,0.67338,0.67383,0.67331,0.67383,98000000.0
2005-07-08 16:42:00,0.67365,0.67365,0.67322,0.67349,153900004.0
2005-07-08 16:43:00,0.67348,0.67352,0.67305,0.67312,148400000.0
2005-07-08 16:44:00,0.67312,0.67322,0.67286,0.6729,74199999.0
2005-07-08 16:45:00,0.6732,0.67325,0.67295,0.67302,116200000.0
2005-07-08 16:46:00,0.67322,0.67327,0.67291,0.67327,139500002.0
2005-07-08 16:47:00,0.67334,0.67341,0.67303,0.67318,88899999.0
2005-07-08 16:48:00,0.67326,0.67326,0.67274,0.67285,120400000.0
2005-07-08 16:49:00,0.67299,0.67318,0.6727,0.67288,142700000.0
2005-07-08 16:50:00,0.67295,0.67314,0.67265,0.67286,156400001.0
2005-07-08 16:51:00,0.67298,0.67301,0.67272,0.67272,134200001.0
2005-07-08 16:52:00,0.67258,0.67274,0.6724,0.67252,130800001.0
2005-07-08 16:53:00,0.67267,0.67289,0.67249,0.67277,127399998.0
2005-07-08 16:54:00,0.67299,0.67308,0.67271,0.67286,139899999.0
2005-07-08 16:55:00,0.67262,0.67296,0.67258,0.67277,93200000.0
2005-07-08 16:56:00,0.67283,0.67289,0.67263,0.67289,78400001.0
2005-07-08 16:57:00,0.67293,0.67299,0.67267,0.67297,72600000.0
2005-07-08 16:58:00,0.6729,0.67297,0.6726,0.67275,156600002.0
2005-07-08 16:59:00,0.67263,0.67302,0.6724,0.67269,117100000.0
2005-07-08 17:00:00,0.67319,0.67322,0.67268,0.67289,143999999.0
2005-07-08 17:01:00,0.67248,0.67313,0.67248,0.67305,75899999.0
2005-07-08 17:02:00,0.67286,0.67315,0.6727,0.6731,119400000.0
2005-07-08 17:03:00,0.67261,0.67307,0.67261,0.673,114800000.0
2005-07-08 17:04:00,0.67288,0.67314,0.67275,0.67309,106200001.0
2005-07-08 17:05:00,0.67299,0.6732,0.67288,0.67305,64499999.0
2005-07-08 17:06:00,0.67297,0.67326,0.67282,0.67302,76500001.0
2005-07-08 17:07:00,0.67321,0.67327,0.67291,0.67308,126600000.0
2005-07-08 17:08:00,0.67324,0.6734,0.67276,0.67282,140800002.0
2005-07-08 17:09:00,0.67329,0.67332,0.67302,0.67315,113599999.0
2005-07-08 17:10:00,0.67299,0.67307,0.67255,0.6727,135500001.0
2005-07-08 17:11:00,0.67282,0.67307,0.6725,0.6727,165400000.0
2005-07-08 17:12:00,0.67259,0.67273,0.67248,0.67254,120799998.0
2005-07-08 17:13:00,0.67284,0.67291,0.67245,0.67245,91500001.0
2005-07-08 17:14:00,0.67249,0.67281,0.67249,0.67278,82299999.0
2005-07-08 17:15:00,0.6729,0.67294,0.67247,0.67261,172300001.0
2005-07-08 17:16:00,0.67281,0.67281,0.67254,0.67265,110799999.0
2005-07-08 17:17:00,0.67284,0.67299,0.6725,0.67285,136999999.0
2005-07-08 17:18:00,0.67289,0.67289,0.67258,0.67275,102000000.0
2005-07-08 17:19:00,0.67258,0.6728,0.67253,0.67261,138300004.0
2005-07-08 17:20:00,0.67265,0.67294,0.67257,0.67279,96399998.0
2005-07-08 17:21:00,0.67279,0.67284,0.67247,0.67272,66400000.0
2005-07-08 17:22:00,0.67269,0.67283,0.67254,0.67268,81600000.0
2005-07-08 17:23:00,0.67275,0.67288,0.67264,0.67287,73800000.0
2005-07-08 17:24:00,0.67282,0.67282,0.67242,0.67262,53400000.0
2005-07-08 17:25:00,0.67266,0.67272,0.67245,0.67247,86100000.0
2005-07-08 17:26:00,0.67248,0.67298,0.67247,0.67267,113400001.0
2005-07-08 17:27:00,0.67272,0.67274,0.67243,0.67267,115100001.0
2005-07-08 17:28:00,0.67269,0.67284,0.67255,0.6726,91699999.0
2005-07-08 17:29:00,0.67275,0.67286,0.67259,0.67273,58100000.0
2005-07-08 17:30:00,0.67265,0.67265,0.67243,0.67264,86800000.0
2005-07-08 17:31:00,0.67243,0.67297,0.67234,0.6728,106799998.0
2005-07-08 17:32:00,0.67257,0.67291,0.67257,0.67273,122299998.0
2005-07-08 17:33:00,0.67264,0.67292,0.6725,0.67287,119000001.0
2005-07-08 17:34:00,0.67299,0.67319,0.67268,0.67303,91099999.0
2005-07-08 17:35:00,0.67298,0.67317,0.67272,0.67275,116100001.0
2005-07-08 17:36:00,0.6727,0.67305,0.6727,0.67301,97299999.0
2005-07-08 17:37:00,0.67273,0.67304,0.67265,0.67304,149599999.0
2005-07-08 17:38:00,0.67283,0.67291,0.67266,0.67267,118699997.0
2005-07-08 17:39:00,0.67256,0.67299,0.67256,0.67295,232800002.0
2005-07-08 17:40:00,0.67271,0.67296,0.67255,0.67275,174299998.0
2005-07-08 17:41:00,0.67279,0.67291,0.67237,0.67273,120899999.0
2005-07-08 17:42:00,0.67256,0.67264,0.67228,0.67235,111600001.0
2005-07-08 17:43:00,0.67221,0.67267,0.67218,0.67242,104200000.0
2005-07-08 17:44:00,0.67228,0.67236,0.67218,0.67234,97900001.0
2005-07-08 17:45:00,0.67241,0.67241,0.67221,0.67227,99799999.0
2005-07-08 17:46:00,0.67219,0.67258,0.67218,0.67243,169100001.0
2005-07-08 17:47:00,0.67264,0.67264,0.67207,0.67243,130200001.0
2005-07-08 17:48:00,0.67218,0.67243,0.67206,0.67221,120300001.0
2005-07-08 17:49:00,0.67231,0.6724,0.67218,0.67237,119500000.0
2005-07-08 17:50:00,0.67199,0.67231,0.67199,0.67217,122600002.0
2005-07-08 17:51:00,0.67254,0.67258,0.67227,0.67227,114999999.0
2005-07-08 17:52:00,0.67237,0.67245,0.67207,0.67242,91800000.0
2005-07-08 17:53:00,0.67191,0.67229,0.67176,0.67204,102900000.0
2005-07-08 17:54:00,0.67176,0.67192,0.67161,0.67172,103599999.0
2005-07-08 17:55:00,0.67188,0.67195,0.67159,0.67192,137499999.0
2005-07-08 17:56:00,0.6718,0.67194,0.6715,0.67183,87700001.0
2005-07-08 17:57:00,0.67207,0.67216,0.67176,0.67211,171699999.0
2005-07-08 17:58:00,0.67229,0.67233,0.67199,0.67202,77300000.0
2005-07-08 17:59:00,0.67206,0.67218,0.67205,0.67207,92000000.0
2005-07-08 18:00:00,0.67206,0.67212,0.67179,0.67179,125999998.0
2005-07-08 18:01:00,0.67191,0.67208,0.6718,0.67186,70700000.0
2005-07-08 18:02:00,0.67203,0.67211,0.67171,0.67189,123399999.0
2005-07-08 18:03:00,0.6719,0.67203,0.67176,0.67196,246700001.0
2005-07-08 18:04:00,0.67193,0.67204,0.67172,0.6719,166999999.0
2005-07-08 18:05:00,0.67176,0.67227,0.67171,0.67187,279400003.0
2005-07-08 18:06:00,0.6719,0.67206,0.67179,0.67195,141499998.0
2005-07-08 18:07:00,0.67179,0.67208,0.67167,0.67192,289399999.0
2005-07-08 18:08:00,0.67192,0.67206,0.67192,0.67202,92399999.0
2005-07-08 18:09:00,0.67208,0.6722,0.67171,0.67192,223199999.0
2005-07-08 18:10:00,0.67167,0.67197,0.67144,0.67185,149500001.0
2005-07-08 18:11:00,0.67175,0.67183,0.67154,0.67159,122299998.0
2005-07-08 18:12:00,0.67174,0.67174,0.67144,0.67144,109200000.0
2005-07-08 18:13:00,0.67151,0.67195,0.67145,0.67187,119700001.0
2005-07-08 18:14:00,0.67151,0.67188,0.6714,0.67188,95399999.0
2005-07-08 18:15:00,0.67173,0.67213,0.67173,0.67192,138300003.0
2005-07-08 18:16:00,0.67197,0.67215,0.67175,0.67207,315599996.0
2005-07-08 18:17:00,0.672,0.67226,0.67177,0.67192,169499999.0
2005-07-08 18:18:00,0.67181,0.67213,0.67167,0.67195,313500004.0
2005-07-08 18:19:00,0.67194,0.67255,0.67169,0.67226,222600003.0
2005-07-08 18:20:00,0.67193,0.67227,0.67185,0.67215,108499999.0
2005-07-08 18:21:00,0.67214,0.67235,0.67193,0.67212,176400000.0
2005-07-08 18:22:00,0.67196,0.67213,0.67174,0.67209,92000001.0
2005-07-08 18:23:00,0.67203,0.67225,0.67175,0.6722,275699997.0
2005-07-08 18:24:00,0.67212,0.6723,0.6719,0.67218,245599999.0
2005-07-08 18:25:00,0.67207,0.67214,0.67174,0.67193,127000001.0
2005-07-08 18:26:00,0.67216,0.67235,0.67183,0.67187,169100000.0
2005-07-08 18:27:00,0.67191,0.67234,0.67183,0.67233,333400001.0
2005-07-08 18:28:00,0.672,0.67229,0.672,0.67217,204100002.0
2005-07-08 18:29:00,0.67221,0.67231,0.67205,0.67218,194999999.0
2005-07-08 18:30:00,0.67219,0.67223,0.67178,0.67191,68900001.0
2005-07-08 18:31:00,0.67195,0.672,0.67171,0.67198,181700000.0
2005-07-08 18:32:00,0.67199,0.67208,0.67182,0.67186,55800001.0
2005-07-08 18:33:00,0.67195,0.672,0.67177,0.6719,264900003.0
2005-07-08 18:34:00,0.67199,0.67209,0.67182,0.67182,119000001.0
2005-07-08 18:35:00,0.67183,0.67196,0.67178,0.6719,131499999.0
2005-07-08 18:36:00,0.67197,0.67204,0.67176,0.6719,263600002.0
2005-07-08 18:37:00,0.67175,0.67203,0.67172,0.67203,101400000.0
2005-07-08 18:38:00,0.67202,0.67212,0.67167,0.6719,150000000.0
2005-07-08 18:39:00,0.67192,0.67204,0.67185,0.67197,322499998.0
2005-07-08 18:40:00,0.67199,0.67204,0.67174,0.67194,90800002.0
2005-07-08 18:41:00,0.67188,0.67213,0.67184,0.67184,216199999.0
2005-07-08 18:42:00,0.67178,0.67205,0.67168,0.67181,112699998.0
2005-07-08 18:43:00,0.67175,0.67212,0.67174,0.67187,591899996.0
2005-07-08 18:44:00,0.67185,0.67206,0.67151,0.672,337399998.0
2005-07-08 18:45:00,0.67171,0.67204,0.67164,0.67193,483100001.0
2005-07-08 18:46:00,0.67185,0.67194,0.67159,0.6717,150399999.0
2005-07-08 18:47:00,0.67168,0.67188,0.67157,0.67185,175299998.0
2005-07-08 18:48:00,0.6719,0.67195,0.67154,0.67154,162199999.0
2005-07-08 18:49:00,0.6717,0.67197,0.6717,0.67197,134900002.0
2005-07-08 18:50:00,0.67185,0.67192,0.67164,0.67169,110999998.0
2005-07-08 18:51:00,0.67165,0.67199,0.67165,0.67188,80700000.0
2005-07-08 18:52:00,0.67181,0.67202,0.67172,0.67194,90000000.0
2005-07-08 18:53:00,0.67166,0.67206,0.67157,0.67206,119900001.0
2005-07-08 18:54:00,0.67189,0.67194,0.67159,0.67162,102700000.0
2005-07-08 18:55:00,0.67169,0.672,0.67159,0.67185,156400000.0
2005-07-08 18:56:00,0.67187,0.67189,0.67158,0.67168,123899997.0
2005-07-08 18:57:00,0.67158,0.67197,0.67149,0.67182,186200000.0
2005-07-08 18:58:00,0.6717,0.67187,0.67164,0.67164,97899999.0
2005-07-08 18:59:00,0.67167,0.67196,0.67167,0.67186,218599998.0
2005-07-08 19:00:00,0.67201,0.67203,0.67162,0.67187,196800001.0
2005-07-08 19:01:00,0.67199,0.672,0.6717,0.67176,150099999.0
2005-07-08 19:02:00,0.67175,0.67192,0.67155,0.67192,52799999.0
2005-07-08 19:03:00,0.67202,0.67246,0.67179,0.67195,203600000.0
2005-07-08 19:04:00,0.67171,0.67231,0.67171,0.6718,155800001.0
2005-07-08 19:05:00,0.67163,0.67205,0.67161,0.67205,83100000.0
2005-07-08 19:06:00,0.67206,0.67209,0.67165,0.67182,180100000.0
2005-07-08 19:07:00,0.67179,0.67207,0.67169,0.67192,279600000.0
2005-07-08 19:08:00,0.67187,0.67201,0.67173,0.67201,141699998.0
2005-07-08 19:09:00,0.67186,0.67204,0.67178,0.67187,174000002.0
2005-07-08 19:10:00,0.67178,0.67219,0.67177,0.67219,103100000.0
2005-07-08 19:11:00,0.67215,0.67233,0.67176,0.67212,84699998.0
2005-07-08 19:12:00,0.67249,0.67271,0.67203,0.67224,108500003.0
2005-07-08 19:13:00,0.67225,0.67235,0.67209,0.67225,110400000.0
2005-07-08 19:14:00,0.67216,0.6724,0.67202,0.67233,80400001.0
2005-07-08 19:15:00,0.67231,0.67231,0.67203,0.67203,106899998.0
2005-07-08 19:16:00,0.67203,0.67227,0.67199,0.67222,196099997.0
2005-07-08 19:17:00,0.67209,0.67229,0.67195,0.67219,78900000.0
2005-07-08 19:18:00,0.67208,0.67228,0.67195,0.67223,77800000.0
2005-07-08 19:19:00,0.67212,0.67229,0.67208,0.67226,81799999.0
2005-07-08 19:20:00,0.67246,0.67255,0.67205,0.67228,143299999.0
2005-07-08 19:21:00,0.67239,0.67261,0.67239,0.67253,82700000.0
2005-07-08 19:22:00,0.67252,0.67253,0.67232,0.67251,62000000.0
2005-07-08 19:23:00,0.6724,0.67252,0.67232,0.67252,88500000.0
2005-07-08 19:24:00,0.67268,0.67268,0.67226,0.67248,62700001.0
2005-07-08 19:25:00,0.67258,0.67261,0.67213,0.67213,98000000.0
2005-07-08 19:26:00,0.6724,0.6724,0.67215,0.67225,107400001.0
2005-07-08 19:27:00,0.67213,0.67235,0.67213,0.67219,182500000.0
2005-07-08 19:28:00,0.67246,0.6726,0.67208,0.67208,153999999.0
2005-07-08 19:29:00,0.67199,0.67239,0.67186,0.67239,94600000.0
2005-07-08 19:30:00,0.67243,0.67243,0.67212,0.67214,111300000.0
2005-07-08 19:31:00,0.67218,0.67237,0.67209,0.67225,153600000.0
2005-07-08 19:32:00,0.67241,0.67245,0.6722,0.67225,74199999.0
2005-07-08 19:33:00,0.67221,0.67244,0.67219,0.67236,110699999.0
2005-07-08 19:34:00,0.67242,0.67253,0.67223,0.67253,112000000.0
2005-07-08 19:35:00,0.67253,0.67268,0.67209,0.67268,216700000.0
2005-07-08 19:36:00,0.67267,0.67271,0.67222,0.67222,212999999.0
2005-07-08 19:37:00,0.67241,0.67286,0.67241,0.67284,99699999.0
2005-07-08 19:38:00,0.67264,0.67297,0.67262,0.67295,114900001.0
2005-07-08 19:39:00,0.67306,0.67326,0.67281,0.67295,263600000.0
2005-07-08 19:40:00,0.67291,0.67333,0.67277,0.67311,90599999.0
2005-07-08 19:41:00,0.67305,0.6731,0.67287,0.67302,138600000.0
2005-07-08 19:42:00,0.67307,0.67318,0.67277,0.67286,107300000.0
2005-07-08 19:43:00,0.67294,0.67317,0.67288,0.67297,117299997.0
2005-07-08 19:44:00,0.67308,0.6731,0.6728,0.67302,86599999.0
2005-07-08 19:45:00,0.67304,0.67322,0.67289,0.67306,101699999.0
2005-07-08 19:46:00,0.67317,0.67317,0.67287,0.67309,94700002.0
2005-07-08 19:47:00,0.67325,0.67325,0.67287,0.67287,42100000.0
2005-07-08 19:48:00,0.67276,0.67312,0.67276,0.67308,73099999.0
2005-07-08 19:49:00,0.67317,0.67325,0.67294,0.67294,134400001.0
2005-07-08 19:50:00,0.67305,0.67305,0.67279,0.67303,149700001.0
2005-07-08 19:51:00,0.67315,0.6732,0.67307,0.67307,138600000.0
2005-07-08 19:52:00,0.67306,0.67315,0.67289,0.67289,140799999.0
2005-07-08 19:53:00,0.67296,0.67323,0.67296,0.67297,119299997.0
2005-07-08 19:54:00,0.67292,0.67336,0.67292,0.67328,170599998.0
2005-07-08 19:55:00,0.67308,0.6731,0.67288,0.67308,214299999.0
2005-07-08 19:56:00,0.67294,0.67302,0.67255,0.6727,278099997.0
2005-07-08 19:57:00,0.67277,0.67293,0.67256,0.67256,103799999.0
2005-07-08 19:58:00,0.67267,0.6728,0.67222,0.67259,216100001.0
2005-07-08 19:59:00,0.67263,0.67271,0.67226,0.67256,99699998.0
2005-07-08 20:00:00,0.67243,0.67274,0.6724,0.67264,336400003.0
2005-07-08 20:01:00,0.67264,0.6729,0.6725,0.67258,95599999.0
2005-07-08 20:02:00,0.67261,0.67272,0.6725,0.67272,108400001.0
2005-07-08 20:03:00,0.67283,0.67283,0.67253,0.67253,89900000.0
2005-07-08 20:04:00,0.67262,0.67274,0.67237,0.6725,109599999.0
2005-07-08 20:05:00,0.67248,0.67282,0.67226,0.67278,212600003.0
2005-07-08 20:06:00,0.67274,0.67274,0.67239,0.67248,317300003.0
2005-07-08 20:07:00,0.67228,0.67237,0.67187,0.67187,106900000.0
2005-07-08 20:08:00,0.67176,0.67242,0.67176,0.67194,99699997.0
2005-07-08 20:09:00,0.67171,0.67209,0.67163,0.67206,75100000.0
2005-07-08 20:10:00,0.67198,0.67218,0.67168,0.67197,137999999.0
2005-07-08 20:11:00,0.67196,0.67199,0.67175,0.67175,142500001.0
2005-07-08 20:12:00,0.67191,0.67191,0.67155,0.67165,93600001.0
2005-07-08 20:13:00,0.67181,0.67198,0.67164,0.67186,98800000.0
2005-07-08 20:14:00,0.67182,0.67182,0.67155,0.67177,120200002.0
2005-07-08 20:15:00,0.67153,0.67163,0.6713,0.6713,109199997.0
2005-07-08 20:16:00,0.6715,0.67193,0.6715,0.67172,312000002.0
2005-07-08 20:17:00,0.67154,0.6719,0.67132,0.67164,221100002.0
2005-07-08 20:18:00,0.67171,0.67176,0.67152,0.67169,116099997.0
2005-07-08 20:19:00,0.67161,0.67183,0.67141,0.67177,122400001.0
2005-07-08 20:20:00,0.67161,0.67175,0.67161,0.67165,54100000.0
2005-07-08 20:21:00,0.67177,0.6719,0.67171,0.6719,73100000.0
2005-07-08 20:22:00,0.67178,0.67185,0.6717,0.67185,102300002.0
2005-07-08 20:23:00,0.67175,0.67175,0.67145,0.67174,49900000.0
2005-07-08 20:24:00,0.67166,0.67192,0.67137,0.67192,94800001.0
2005-07-08 20:25:00,0.67188,0.67189,0.67159,0.67162,105800000.0
2005-07-08 20:26:00,0.6716,0.67188,0.6716,0.67164,83800000.0
2005-07-08 20:27:00,0.67154,0.67198,0.67154,0.67189,84199999.0
2005-07-08 20:28:00,0.67187,0.67187,0.6716,0.67181,167699998.0
2005-07-08 20:29:00,0.67181,0.67187,0.67165,0.67185,204300000.0
2005-07-08 20:30:00,0.67177,0.67202,0.67156,0.67173,338400003.0
2005-07-08 20:31:00,0.67169,0.67182,0.67145,0.67165,180799997.0
2005-07-08 20:32:00,0.67148,0.67204,0.67148,0.67202,63600000.0
2005-07-08 20:33:00,0.67194,0.6722,0.67153,0.67193,135400001.0
2005-07-08 20:34:00,0.67185,0.67195,0.67159,0.67185,98500001.0
2005-07-08 20:35:00,0.67199,0.67203,0.67171,0.67195,129399999.0
2005-07-08 20:36:00,0.67188,0.67202,0.67157,0.67161,140799998.0
2005-07-08 20:37:00,0.67162,0.6721,0.67162,0.6719,220500000.0
2005-07-08 20:38:00,0.67194,0.67194,0.67166,0.67181,177699998.0
2005-07-08 20:39:00,0.67188,0.672,0.67182,0.672,125199999.0
2005-07-08 20:40:00,0.67198,0.6721,0.67178,0.67195,223900000.0
2005-07-08 20:41:00,0.67192,0.67218,0.67173,0.67218,195799996.0
2005-07-08 20:42:00,0.67208,0.67208,0.67186,0.67199,50700000.0
2005-07-08 20:43:00,0.67196,0.67197,0.67182,0.67197,114600001.0
2005-07-08 20:44:00,0.67196,0.67211,0.67171,0.67205,148399999.0
2005-07-08 20:45:00,0.6719,0.67203,0.67183,0.67193,93100000.0
2005-07-08 20:46:00,0.67211,0.67211,0.6718,0.6718,149199999.0
2005-07-08 20:47:00,0.67186,0.67194,0.67169,0.6718,118399999.0
2005-07-08 20:48:00,0.67175,0.67188,0.67171,0.67188,89500000.0
2005-07-08 20:49:00,0.67192,0.67196,0.67171,0.6718,122100002.0
2005-07-08 20:50:00,0.67192,0.67235,0.67165,0.67197,176200002.0
2005-07-08 20:51:00,0.67219,0.67247,0.67214,0.67229,127500000.0
2005-07-08 20:52:00,0.67228,0.67235,0.67205,0.67205,68500001.0
2005-07-08 20:53:00,0.67215,0.67236,0.67195,0.67212,260400001.0
2005-07-08 20:54:00,0.6721,0.67228,0.67194,0.67224,177199998.0
2005-07-08 20:55:00,0.67227,0.67228,0.67202,0.67205,104300000.0
2005-07-08 20:56:00,0.67214,0.67233,0.67168,0.67194,88800000.0
2005-07-08 20:57:00,0.67188,0.67243,0.67188,0.67231,147300000.0
2005-07-08 20:58:00,0.67221,0.67242,0.67176,0.67176,260900001.0
2005-07-08 20:59:00,0.67201,0.67224,0.67095,0.67095,156700001.0
2005-07-08 21:00:00,0.67109,0.67181,0.67058,0.67147,269700003.0
2005-07-08 21:01:00,0.67128,0.67149,0.67124,0.67129,112600001.0
2005-07-08 21:02:00,0.67116,0.67161,0.6711,0.67143,116199998.0
2005-07-08 21:03:00,0.67164,0.67168,0.67128,0.67166,108300001.0
2005-07-08 21:04:00,0.67167,0.67167,0.67133,0.67152,93900001.0
2005-07-08 21:05:00,0.67164,0.67171,0.6713,0.67154,85600000.0
2005-07-08 21:06:00,0.67134,0.67173,0.67134,0.67145,146200001.0
2005-07-08 21:07:00,0.67155,0.67168,0.67155,0.67158,70299998.0
2005-07-08 21:08:00,0.67148,0.67178,0.67144,0.67175,83700000.0
2005-07-08 21:09:00,0.67178,0.67193,0.6717,0.67183,186499999.0
2005-07-08 21:10:00,0.67161,0.67188,0.67147,0.67188,56600000.0
2005-07-08 21:11:00,0.67177,0.67199,0.67155,0.67172,101600000.0
2005-07-08 21:12:00,0.6716,0.67213,0.6716,0.67209,100199999.0
2005-07-08 21:13:00,0.67192,0.67211,0.67184,0.67198,81200000.0
2005-07-08 21:14:00,0.67194,0.67213,0.67187,0.67205,86999999.0
2005-07-08 21:15:00,0.67203,0.67219,0.67183,0.67196,137200000.0
2005-07-08 21:16:00,0.672,0.67216,0.672,0.672,87200001.0
2005-07-08 21:17:00,0.6721,0.6722,0.672,0.67218,159299999.0
2005-07-08 21:18:00,0.67219,0.67219,0.67186,0.67202,148200001.0
2005-07-08 21:19:00,0.672,0.6721,0.67184,0.67184,140199999.0
2005-07-08 21:20:00,0.67194,0.67253,0.67194,0.67219,223200001.0
2005-07-08 21:21:00,0.67215,0.67257,0.67201,0.67223,81300001.0
2005-07-08 21:22:00,0.67228,0.67246,0.6721,0.67241,71700000.0
2005-07-08 21:23:00,0.67235,0.67243,0.67222,0.67236,139499999.0
2005-07-08 21:24:00,0.67222,0.67235,0.67193,0.67235,96000000.0
2005-07-08 21:25:00,0.6724,0.67283,0.67219,0.67228,134500001.0
2005-07-08 21:26:00,0.67226,0.67226,0.672,0.67216,96200001.0
2005-07-08 21:27:00,0.67207,0.67215,0.67193,0.672,124399999.0
2005-07-08 21:28:00,0.67194,0.67211,0.67194,0.67211,86700000.0
2005-07-08 21:29:00,0.67227,0.67233,0.67193,0.67216,113800000.0
2005-07-08 21:30:00,0.67218,0.67228,0.67207,0.67218,136199999.0
2005-07-08 21:31:00,0.67205,0.67222,0.67196,0.67222,70300001.0
2005-07-08 21:32:00,0.67205,0.67216,0.67205,0.67215,92899999.0
2005-07-08 21:33:00,0.67213,0.67222,0.67202,0.67222,106399999.0
2005-07-08 21:34:00,0.67206,0.67213,0.67194,0.6721,79500000.0
2005-07-08 21:35:00,0.67197,0.67215,0.67162,0.67215,198599999.0
2005-07-08 21:36:00,0.67164,0.67174,0.67144,0.67172,237699998.0
2005-07-08 21:37:00,0.67181,0.67198,0.6716,0.6716,144900001.0
2005-07-08 21:38:00,0.67155,0.67182,0.67148,0.67182,90300000.0
2005-07-08 21:39:00,0.67178,0.67182,0.6716,0.67182,79500001.0
2005-07-08 21:40:00,0.67181,0.67193,0.67145,0.67193,176700000.0
2005-07-08 21:41:00,0.67195,0.67204,0.67158,0.672,208500000.0
2005-07-08 21:42:00,0.67198,0.67198,0.67166,0.67183,97499999.0
2005-07-08 21:43:00,0.67174,0.67187,0.67161,0.67182,138800001.0
2005-07-08 21:44:00,0.67179,0.67185,0.67165,0.67165,102600001.0
2005-07-08 21:45:00,0.67186,0.67191,0.67157,0.6716,95700001.0
2005-07-08 21:46:00,0.67159,0.67192,0.67159,0.67182,79900001.0
2005-07-08 21:47:00,0.67165,0.67187,0.67159,0.67187,71100000.0
2005-07-08 21:48:00,0.67186,0.67193,0.67162,0.67193,149000001.0
2005-07-08 21:49:00,0.67186,0.6719,0.67173,0.67173,57100000.0
2005-07-08 21:50:00,0.67171,0.67187,0.67161,0.67187,53899999.0
2005-07-08 21:51:00,0.67185,0.67185,0.67165,0.67181,128300000.0
2005-07-08 21:52:00,0.67181,0.67197,0.67161,0.67177,127000002.0
2005-07-08 21:53:00,0.67168,0.67194,0.67166,0.67182,163099998.0
2005-07-08 21:54:00,0.6719,0.6719,0.67173,0.67181,67000000.0
2005-07-08 21:55:00,0.67178,0.67178,0.67155,0.67157,70900001.0
2005-07-08 21:56:00,0.67177,0.67195,0.67167,0.67183,133699999.0
2005-07-08 21:57:00,0.67206,0.67209,0.67158,0.67185,165700001.0
2005-07-08 21:58:00,0.67201,0.67225,0.67143,0.6722,175800001.0
2005-07-08 21:59:00,0.67231,0.67243,0.6722,0.67233,76500000.0
2005-07-08 22:00:00,0.67225,0.67225,0.67212,0.67212,91599999.0
2005-07-08 22:01:00,0.67214,0.67222,0.67211,0.67211,62800000.0
2005-07-08 22:02:00,0.67228,0.67228,0.67212,0.67212,33400000.0
2005-07-08 22:03:00,0.67212,0.67212,0.67205,0.67205,59500000.0
2005-07-08 22:04:00,0.67212,0.67243,0.67212,0.67238,59099999.0
2005-07-08 22:05:00,0.67234,0.67246,0.6723,0.67234,208700000.0
2005-07-08 22:06:00,0.67217,0.67259,0.67217,0.67237,154399999.0
2005-07-08 22:07:00,0.6723,0.6723,0.6721,0.67224,59599999.0
2005-07-08 22:08:00,0.67225,0.67238,0.67219,0.67227,104299999.0
2005-07-08 22:09:00,0.67231,0.67234,0.67229,0.67234,49400000.0
2005-07-08 22:10:00,0.67222,0.67222,0.67207,0.67217,115600000.0
2005-07-08 22:11:00,0.6724,0.67288,0.67238,0.67273,52899999.0
2005-07-08 22:12:00,0.67317,0.67324,0.6725,0.6725,114399999.0
2005-07-08 22:13:00,0.67277,0.673,0.67277,0.67285,64400000.0
2005-07-08 22:14:00,0.67299,0.67316,0.67284,0.67289,98599999.0
2005-07-08 22:15:00,0.67297,0.67323,0.67297,0.67318,167200002.0
2005-07-08 22:16:00,0.67324,0.67338,0.67306,0.67312,139300001.0
2005-07-08 22:17:00,0.67315,0.67319,0.67283,0.67312,89900000.0
2005-07-08 22:18:00,0.67307,0.67309,0.6726,0.6726,104999999.0
2005-07-08 22:19:00,0.67269,0.6728,0.67259,0.6727,98399999.0
2005-07-08 22:20:00,0.67277,0.67277,0.67223,0.67234,62100000.0
2005-07-08 22:21:00,0.67256,0.67303,0.67256,0.67291,137099997.0
2005-07-08 22:22:00,0.67284,0.67284,0.67271,0.67278,81600001.0
2005-07-08 22:23:00,0.6729,0.67311,0.6729,0.67304,105200000.0
2005-07-08 22:24:00,0.67288,0.67288,0.67271,0.67271,181999998.0
2005-07-08 22:25:00,0.67257,0.6729,0.67257,0.6729,89099999.0
2005-07-08 22:26:00,0.67285,0.6729,0.67281,0.67288,84499999.0
2005-07-08 22:27:00,0.67273,0.67301,0.67273,0.67295,78400000.0
2005-07-08 22:28:00,0.67288,0.67327,0.67288,0.67313,65800000.0
2005-07-08 22:29:00,0.67308,0.67324,0.67295,0.673,80700000.0
2005-07-08 22:30:00,0.67282,0.6729,0.67268,0.67278,163999999.0
2005-07-08 22:31:00,0.67279,0.67311,0.67279,0.67295,58999999.0
2005-07-08 22:32:00,0.67314,0.67326,0.67295,0.67295,91700000.0
2005-07-08 22:33:00,0.67304,0.67348,0.67304,0.67348,76600000.0
2005-07-08 22:34:00,0.67345,0.67347,0.67312,0.67341,93300001.0
2005-07-08 22:35:00,0.67345,0.67351,0.67336,0.67347,84300000.0
2005-07-08 22:36:00,0.67346,0.67347,0.67327,0.67333,151099999.0
2005-07-08 22:37:00,0.67332,0.67335,0.67315,0.67315,55600000.0
2005-07-08 22:38:00,0.67299,0.67315,0.67281,0.67311,95299999.0
2005-07-08 22:39:00,0.67308,0.67355,0.67308,0.6732,92400000.0
2005-07-08 22:40:00,0.67304,0.67365,0.67288,0.67344,74100001.0
2005-07-08 22:41:00,0.67337,0.67337,0.67327,0.6733,62100000.0
2005-07-08 22:42:00,0.67328,0.67339,0.67325,0.67339,114899999.0
2005-07-08 22:43:00,0.67329,0.67332,0.67307,0.67328,164100000.0
2005-07-08 22:44:00,0.67335,0.67365,0.67307,0.67351,131400000.0
2005-07-08 22:45:00,0.67358,0.67369,0.67348,0.67348,142800001.0
2005-07-08 22:46:00,0.67341,0.67354,0.67334,0.67339,207900000.0
2005-07-08 22:47:00,0.67331,0.6734,0.67331,0.6734,23400000.0
2005-07-08 22:48:00,0.67351,0.67358,0.673,0.67319,149800001.0
2005-07-08 22:49:00,0.67333,0.67348,0.67303,0.67308,150799999.0
2005-07-08 22:50:00,0.6733,0.67332,0.67301,0.67313,246399997.0
2005-07-08 22:51:00,0.67321,0.67344,0.67304,0.67319,226099998.0
2005-07-08 22:52:00,0.6732,0.6732,0.67305,0.67305,106199999.0
2005-07-08 22:53:00,0.67319,0.67345,0.67319,0.67345,56200000.0
2005-07-08 22:54:00,0.67323,0.67328,0.67288,0.67298,101100000.0
2005-07-08 22:55:00,0.67285,0.67307,0.67277,0.67277,133300000.0
2005-07-08 22:56:00,0.67297,0.673,0.67277,0.67283,115799999.0
2005-07-08 22:57:00,0.6729,0.67301,0.67276,0.67278,98699999.0
2005-07-08 22:58:00,0.67282,0.67302,0.67278,0.67278,113799999.0
2005-07-08 22:59:00,0.67259,0.6729,0.67259,0.6726,159500000.0
2005-07-08 23:00:00,0.6732,0.6732,0.673,0.673,82100000.0
2005-07-08 23:01:00,0.6731,0.6738,0.6729,0.6732,82100000.0
2005-07-08 23:02:00,0.6732,0.6733,0.673,0.673,82100000.0
2005-07-08 23:05:00,0.673,0.6735,0.673,0.6732,82100000.0
2005-07-08 23:06:00,0.6731,0.6738,0.6731,0.6738,82100000.0
2005-07-08 23:07:00,0.6738,0.6738,0.6734,0.6734,82100000.0
2005-07-08 23:08:00,0.6733,0.6733,0.6733,0.6733,82100000.0
2005-07-08 23:12:00,0.6735,0.6735,0.6735,0.6735,82100000.0
2005-07-08 23:16:00,0.6734,0.6734,0.6734,0.6734,82100000.0
2005-07-08 23:17:00,0.6733,0.6733,0.6733,0.6733,82100000.0
2005-07-08 23:21:00,0.6734,0.6734,0.6734,0.6734,82100000.0
2005-07-08 23:22:00,0.6733,0.6733,0.6733,0.6733,82100000.0
2005-07-11 00:01:00,0.6748,0.6748,0.6746,0.6746,82100000.0
2005-07-11 00:02:00,0.6748,0.6748,0.6745,0.6745,82100000.0
2005-07-11 00:03:00,0.6746,0.6748,0.6745,0.6745,82100000.0
2005-07-11 00:04:00,0.6746,0.6748,0.6746,0.6746,82100000.0
2005-07-11 00:05:00,0.6745,0.6748,0.6745,0.6746,82100000.0
2005-07-11 00:06:00,0.6745,0.6748,0.6745,0.6746,82100000.0
2005-07-11 00:07:00,0.6748,0.6748,0.6746,0.6746,82100000.0
2005-07-11 00:08:00,0.6746,0.6747,0.6745,0.6746,82100000.0
2005-07-11 00:09:00,0.6747,0.6747,0.6745,0.6745,82100000.0
2005-07-11 00:10:00,0.6745,0.6747,0.6744,0.6747,82100000.0
2005-07-11 00:11:00,0.6745,0.6747,0.6745,0.6747,82100000.0
2005-07-11 00:12:00,0.6747,0.6747,0.6745,0.6745,82100000.0
2005-07-11 00:13:00,0.6744,0.6746,0.6744,0.6745,82100000.0
2005-07-11 00:14:00,0.6746,0.6747,0.6745,0.6746,82100000.0
2005-07-11 00:15:00,0.6747,0.6747,0.6745,0.6746,82100000.0
2005-07-11 00:16:00,0.6746,0.6747,0.6745,0.6746,82100000.0
2005-07-11 00:17:00,0.6747,0.6747,0.6745,0.6745,82100000.0
2005-07-11 00:18:00,0.6746,0.6746,0.6744,0.6746,82100000.0
2005-07-11 00:19:00,0.6747,0.6747,0.6745,0.6746,82100000.0
2005-07-11 00:20:00,0.6745,0.6745,0.6745,0.6745,82100000.0
2005-07-11 00:21:00,0.6744,0.6745,0.6744,0.6744,82100000.0
2005-07-11 00:22:00,0.6744,0.6745,0.6744,0.6745,82100000.0
2005-07-11 00:23:00,0.6744,0.6747,0.6744,0.6747,82100000.0
2005-07-11 00:24:00,0.6747,0.6748,0.6744,0.6748,82100000.0
2005-07-11 00:25:00,0.6744,0.6746,0.6744,0.6746,82100000.0
2005-07-11 00:26:00,0.6746,0.6748,0.6744,0.6746,82100000.0
2005-07-11 00:27:00,0.6745,0.6746,0.6745,0.6746,82100000.0
2005-07-11 00:28:00,0.6748,0.6748,0.6745,0.6748,82100000.0
2005-07-11 00:29:00,0.6748,0.675,0.6745,0.675,82100000.0
2005-07-11 00:30:00,0.6749,0.6749,0.6747,0.6748,82100000.0
2005-07-11 00:31:00,0.6747,0.675,0.6747,0.6748,82100000.0
2005-07-11 00:32:00,0.6747,0.6749,0.6747,0.6748,82100000.0
2005-07-11 00:33:00,0.675,0.6753,0.675,0.6751,82100000.0
2005-07-11 00:34:00,0.6752,0.6752,0.675,0.6751,82100000.0
2005-07-11 00:35:00,0.6752,0.6752,0.6751,0.6751,82100000.0
2005-07-11 00:36:00,0.675,0.6752,0.675,0.6752,82100000.0
2005-07-11 00:37:00,0.6751,0.6751,0.6751,0.6751,82100000.0
2005-07-11 00:38:00,0.6752,0.6753,0.6751,0.6751,82100000.0
2005-07-11 00:39:00,0.6752,0.6752,0.6749,0.6751,82100000.0
2005-07-11 00:40:00,0.675,0.6752,0.675,0.6751,82100000.0
2005-07-11 00:41:00,0.675,0.6756,0.675,0.6755,82100000.0
2005-07-11 00:42:00,0.6755,0.6755,0.6749,0.6754,82100000.0
2005-07-11 00:43:00,0.6752,0.6753,0.6751,0.6752,82100000.0
2005-07-11 00:44:00,0.6753,0.6753,0.6751,0.6752,82100000.0
2005-07-11 00:45:00,0.6753,0.6753,0.6751,0.6751,82100000.0
2005-07-11 00:46:00,0.6752,0.6753,0.6752,0.6753,82100000.0
2005-07-11 00:47:00,0.6752,0.6753,0.6752,0.6752,82100000.0
2005-07-11 00:48:00,0.6753,0.6753,0.6751,0.6752,82100000.0
2005-07-11 00:49:00,0.6751,0.6753,0.6751,0.6753,82100000.0
2005-07-11 00:50:00,0.6752,0.6758,0.6751,0.6756,82100000.0
2005-07-11 00:51:00,0.6755,0.6762,0.6751,0.6758,82100000.0
2005-07-11 00:52:00,0.6758,0.6758,0.6755,0.6755,82100000.0
2005-07-11 00:53:00,0.6755,0.6757,0.6755,0.6756,82100000.0
2005-07-11 00:54:00,0.6756,0.6757,0.6753,0.6756,82100000.0
2005-07-11 00:55:00,0.6755,0.6757,0.6755,0.6756,82100000.0
2005-07-11 00:56:00,0.6755,0.6755,0.6752,0.6753,82100000.0
2005-07-11 00:57:00,0.6752,0.6754,0.6752,0.6753,82100000.0
2005-07-11 00:58:00,0.6755,0.6755,0.6753,0.6754,82100000.0
2005-07-11 00:59:00,0.6755,0.6755,0.6754,0.6754,82100000.0
2005-07-11 01:00:00,0.6755,0.6755,0.6754,0.6754,82100000.0
2005-07-11 01:01:00,0.6755,0.6755,0.6753,0.6754,82100000.0
2005-07-11 01:02:00,0.6755,0.6755,0.6751,0.6755,82100000.0
2005-07-11 01:03:00,0.6754,0.6755,0.6752,0.6752,82100000.0
2005-07-11 01:04:00,0.6752,0.6753,0.6752,0.6753,82100000.0
2005-07-11 01:05:00,0.6752,0.6754,0.6752,0.6753,82100000.0
2005-07-11 01:06:00,0.6753,0.6755,0.6751,0.6752,82100000.0
2005-07-11 01:07:00,0.6751,0.6753,0.6751,0.6751,82100000.0
2005-07-11 01:08:00,0.6751,0.6753,0.6751,0.6752,82100000.0
2005-07-11 01:09:00,0.6751,0.6754,0.6751,0.6753,82100000.0
2005-07-11 01:10:00,0.6753,0.6754,0.6751,0.6753,82100000.0
2005-07-11 01:11:00,0.6754,0.6755,0.6752,0.6753,82100000.0
2005-07-11 01:12:00,0.6753,0.6753,0.6751,0.6753,82100000.0
2005-07-11 01:13:00,0.6752,0.6753,0.6751,0.6752,82100000.0
2005-07-11 01:14:00,0.6751,0.6754,0.6751,0.6751,82100000.0
2005-07-11 01:15:00,0.6751,0.6752,0.675,0.6751,82100000.0
2005-07-11 01:16:00,0.675,0.6752,0.675,0.675,82100000.0
2005-07-11 01:17:00,0.675,0.6751,0.6749,0.6751,82100000.0
2005-07-11 01:18:00,0.6752,0.6752,0.6751,0.6751,82100000.0
2005-07-11 01:19:00,0.6752,0.6753,0.675,0.6752,82100000.0
2005-07-11 01:20:00,0.6752,0.6754,0.675,0.675,82100000.0
2005-07-11 01:21:00,0.675,0.6755,0.675,0.6753,82100000.0
2005-07-11 01:22:00,0.6755,0.6756,0.6752,0.6755,82100000.0
2005-07-11 01:23:00,0.6754,0.6755,0.6753,0.6755,82100000.0
2005-07-11 01:24:00,0.6754,0.6755,0.6748,0.6748,82100000.0
2005-07-11 01:25:00,0.675,0.6751,0.6747,0.6747,82100000.0
2005-07-11 01:26:00,0.6748,0.6748,0.6746,0.6747,82100000.0
2005-07-11 01:27:00,0.6746,0.6748,0.6746,0.6747,82100000.0
2005-07-11 01:28:00,0.6748,0.6752,0.6745,0.675,82100000.0
2005-07-11 01:29:00,0.6749,0.6753,0.6748,0.6753,82100000.0
2005-07-11 01:30:00,0.6753,0.6753,0.6748,0.6749,82100000.0
2005-07-11 01:31:00,0.675,0.6754,0.6749,0.6753,82100000.0
2005-07-11 01:32:00,0.6752,0.6752,0.675,0.675,82100000.0
2005-07-11 01:33:00,0.6752,0.6752,0.6748,0.675,82100000.0
2005-07-11 01:34:00,0.6751,0.6751,0.6748,0.675,82100000.0
2005-07-11 01:35:00,0.6751,0.6751,0.6749,0.6751,82100000.0
2005-07-11 01:36:00,0.6751,0.6752,0.6749,0.6752,82100000.0
2005-07-11 01:37:00,0.675,0.675,0.6749,0.675,82100000.0
2005-07-11 01:38:00,0.6749,0.675,0.6749,0.675,82100000.0
2005-07-11 01:39:00,0.6749,0.6753,0.6746,0.6748,82100000.0
2005-07-11 01:40:00,0.6746,0.675,0.6744,0.6744,82100000.0
2005-07-11 01:41:00,0.6747,0.6748,0.6746,0.6747,82100000.0
2005-07-11 01:42:00,0.6748,0.6748,0.6746,0.6747,82100000.0
2005-07-11 01:43:00,0.6746,0.6748,0.6746,0.6747,82100000.0
2005-07-11 01:44:00,0.6748,0.6748,0.6746,0.6747,82100000.0
2005-07-11 01:45:00,0.6746,0.6748,0.6746,0.6747,82100000.0
2005-07-11 01:46:00,0.6746,0.6747,0.6746,0.6747,82100000.0
2005-07-11 01:47:00,0.6746,0.6747,0.6746,0.6747,82100000.0
2005-07-11 01:48:00,0.6746,0.6747,0.6746,0.6747,82100000.0
2005-07-11 01:49:00,0.6746,0.6747,0.6746,0.6747,82100000.0
2005-07-11 01:50:00,0.6748,0.6748,0.6746,0.6747,82100000.0
2005-07-11 01:52:00,0.6746,0.6747,0.6746,0.6747,82100000.0
2005-07-11 01:53:00,0.6746,0.6748,0.6746,0.6747,82100000.0
2005-07-11 01:54:00,0.6748,0.6748,0.6746,0.6747,82100000.0
2005-07-11 01:55:00,0.6746,0.6747,0.6746,0.6747,82100000.0
2005-07-11 01:56:00,0.6746,0.6747,0.6746,0.6747,82100000.0
2005-07-11 01:57:00,0.6747,0.6751,0.6745,0.6746,82100000.0
2005-07-11 01:58:00,0.6744,0.6745,0.6741,0.6741,82100000.0
2005-07-11 01:59:00,0.6741,0.6741,0.6739,0.6741,82100000.0
2005-07-11 02:00:00,0.67396,0.67402,0.67357,0.67375,82100000.0
2005-07-11 02:01:00,0.67379,0.67393,0.67369,0.67393,69899999.0
2005-07-11 02:02:00,0.67385,0.67385,0.67352,0.67372,132399998.0
2005-07-11 02:03:00,0.67366,0.6739,0.67355,0.67368,97500001.0
2005-07-11 02:04:00,0.67388,0.67396,0.67355,0.67373,150799999.0
2005-07-11 02:05:00,0.67373,0.67392,0.67364,0.67392,79500000.0
2005-07-11 02:06:00,0.6738,0.67382,0.67368,0.67382,73900000.0
2005-07-11 02:07:00,0.6738,0.67388,0.67369,0.67385,85100000.0
2005-07-11 02:08:00,0.67365,0.67394,0.67363,0.67363,116799999.0
2005-07-11 02:09:00,0.67359,0.67381,0.67359,0.67368,34600000.0
2005-07-11 02:10:00,0.67376,0.6739,0.67348,0.67357,65300000.0
2005-07-11 02:11:00,0.67407,0.67409,0.67364,0.67392,79099999.0
2005-07-11 02:12:00,0.67373,0.67373,0.67341,0.67343,67700000.0
2005-07-11 02:13:00,0.67334,0.67385,0.67334,0.67385,66199999.0
2005-07-11 02:14:00,0.67361,0.67389,0.67351,0.6736,92599999.0
2005-07-11 02:15:00,0.67329,0.6737,0.67308,0.67358,93800001.0
2005-07-11 02:16:00,0.67356,0.67368,0.67321,0.67327,84500000.0
2005-07-11 02:17:00,0.67346,0.67385,0.67346,0.67374,87300000.0
2005-07-11 02:18:00,0.67361,0.67375,0.67361,0.67361,82600000.0
2005-07-11 02:19:00,0.6737,0.67379,0.67335,0.67335,82900001.0
2005-07-11 02:20:00,0.67352,0.67379,0.67352,0.67363,99500000.0
2005-07-11 02:21:00,0.67376,0.67395,0.67369,0.67372,93400001.0
2005-07-11 02:22:00,0.67397,0.67399,0.67352,0.67378,101300001.0
2005-07-11 02:23:00,0.67357,0.67405,0.67357,0.67379,114099999.0
2005-07-11 02:24:00,0.67374,0.67431,0.67362,0.67415,85300000.0
2005-07-11 02:25:00,0.67425,0.67427,0.67385,0.674,131099999.0
2005-07-11 02:26:00,0.67383,0.67452,0.67373,0.67426,89300000.0
2005-07-11 02:27:00,0.67424,0.67435,0.67397,0.67405,79899999.0
2005-07-11 02:28:00,0.67421,0.67422,0.67391,0.67415,123300001.0
2005-07-11 02:29:00,0.6741,0.67415,0.67396,0.6741,126599996.0
2005-07-11 02:30:00,0.6741,0.67411,0.67385,0.67406,97900001.0
2005-07-11 02:31:00,0.67397,0.67413,0.67385,0.67405,159799998.0
2005-07-11 02:32:00,0.6738,0.67414,0.6737,0.67407,97900001.0
2005-07-11 02:33:00,0.67389,0.67413,0.67382,0.67413,140399998.0
2005-07-11 02:34:00,0.67384,0.67434,0.67379,0.67379,136899999.0
2005-07-11 02:35:00,0.67368,0.67403,0.67368,0.67386,111800000.0
2005-07-11 02:36:00,0.67391,0.67399,0.67361,0.67364,40600000.0
2005-07-11 02:37:00,0.67385,0.67401,0.67385,0.67385,52300000.0
2005-07-11 02:38:00,0.67379,0.67398,0.67379,0.67395,88200001.0
2005-07-11 02:39:00,0.67394,0.67404,0.67375,0.6739,85100000.0
2005-07-11 02:40:00,0.67385,0.6741,0.67376,0.67405,103500001.0
2005-07-11 02:41:00,0.67387,0.67398,0.67364,0.67368,110899999.0
2005-07-11 02:42:00,0.67373,0.674,0.67372,0.67386,110600002.0
2005-07-11 02:43:00,0.67397,0.67408,0.67379,0.67408,103400000.0
2005-07-11 02:44:00,0.6741,0.6741,0.67376,0.67384,148799997.0
2005-07-11 02:45:00,0.67371,0.67391,0.67363,0.67385,84200003.0
2005-07-11 02:46:00,0.67402,0.67405,0.67365,0.67365,93200002.0
2005-07-11 02:47:00,0.67363,0.67393,0.67363,0.67392,69099999.0
2005-07-11 02:48:00,0.67384,0.67398,0.67363,0.67396,123600001.0
2005-07-11 02:49:00,0.67396,0.6741,0.67388,0.67391,79500000.0
2005-07-11 02:50:00,0.67407,0.67408,0.67359,0.67371,96299999.0
2005-07-11 02:51:00,0.67384,0.67401,0.67384,0.67384,130700000.0
2005-07-11 02:52:00,0.67393,0.67407,0.6738,0.674,107300000.0
2005-07-11 02:53:00,0.67411,0.67411,0.67392,0.67403,108499999.0
2005-07-11 02:54:00,0.67383,0.67423,0.67377,0.67417,175200002.0
2005-07-11 02:55:00,0.67416,0.67416,0.67369,0.67398,107799999.0
2005-07-11 02:56:00,0.67393,0.67408,0.6737,0.67395,123000000.0
2005-07-11 02:57:00,0.67392,0.674,0.67377,0.67391,69000000.0
2005-07-11 02:58:00,0.67381,0.67397,0.67366,0.67374,120399998.0
2005-07-11 02:59:00,0.67381,0.67397,0.67381,0.67391,91599998.0
2005-07-11 03:00:00,0.67383,0.67403,0.67371,0.67382,83700000.0
2005-07-11 03:01:00,0.67368,0.67385,0.67367,0.67381,75200000.0
2005-07-11 03:02:00,0.67387,0.67399,0.67381,0.6739,78000000.0
2005-07-11 03:03:00,0.67401,0.67404,0.67371,0.67384,107900000.0
2005-07-11 03:04:00,0.67381,0.6743,0.67373,0.67415,95200000.0
2005-07-11 03:05:00,0.67415,0.67458,0.67415,0.67444,122899998.0
2005-07-11 03:06:00,0.67415,0.67425,0.67399,0.674,99700000.0
2005-07-11 03:07:00,0.67404,0.67442,0.67404,0.67434,59899999.0
2005-07-11 03:08:00,0.6744,0.67462,0.67421,0.67445,148800000.0
2005-07-11 03:09:00,0.67431,0.67442,0.67401,0.67406,162299999.0
2005-07-11 03:10:00,0.67432,0.67454,0.67431,0.67451,82800000.0
2005-07-11 03:11:00,0.67451,0.67457,0.67421,0.67442,119000000.0
2005-07-11 03:12:00,0.67421,0.67454,0.67409,0.6743,109199998.0
2005-07-11 03:13:00,0.67421,0.67438,0.67412,0.67433,128999999.0
2005-07-11 03:14:00,0.67444,0.67454,0.67431,0.6745,69399999.0
2005-07-11 03:15:00,0.67442,0.67455,0.67428,0.67453,93700000.0
2005-07-11 03:16:00,0.67428,0.6745,0.67414,0.6745,74800000.0
2005-07-11 03:17:00,0.67423,0.67438,0.67409,0.67438,63400000.0
2005-07-11 03:18:00,0.67435,0.67456,0.67421,0.67445,97399999.0
2005-07-11 03:19:00,0.67417,0.67448,0.67411,0.67422,47700000.0
2005-07-11 03:20:00,0.6743,0.67443,0.67401,0.67417,139300001.0
2005-07-11 03:21:00,0.67437,0.6745,0.67416,0.67443,100099999.0
2005-07-11 03:22:00,0.67427,0.67447,0.67403,0.67427,144100000.0
2005-07-11 03:23:00,0.67431,0.6745,0.67402,0.67402,157299998.0
2005-07-11 03:24:00,0.67397,0.67434,0.67397,0.67434,97899999.0
2005-07-11 03:25:00,0.67429,0.67449,0.67412,0.67447,99600000.0
2005-07-11 03:26:00,0.67457,0.67459,0.67424,0.67424,88600000.0
2005-07-11 03:27:00,0.6743,0.67447,0.67414,0.67414,126300000.0
2005-07-11 03:28:00,0.67408,0.67436,0.67403,0.67414,88499999.0
2005-07-11 03:29:00,0.67415,0.67464,0.67415,0.67438,130299997.0
2005-07-11 03:30:00,0.67472,0.67489,0.67416,0.67473,162799999.0
2005-07-11 03:31:00,0.67465,0.67491,0.67441,0.67491,98600002.0
2005-07-11 03:32:00,0.6748,0.6748,0.67451,0.67462,94900002.0
2005-07-11 03:33:00,0.67455,0.67465,0.67442,0.67442,61600000.0
2005-07-11 03:34:00,0.67432,0.67461,0.67421,0.6745,116900002.0
2005-07-11 03:35:00,0.67458,0.6747,0.67434,0.67435,92599999.0
2005-07-11 03:36:00,0.67429,0.67472,0.67429,0.67469,54000000.0
2005-07-11 03:37:00,0.67469,0.67471,0.6743,0.67442,60600000.0
2005-07-11 03:38:00,0.67441,0.67465,0.67438,0.67453,67100000.0
2005-07-11 03:39:00,0.67458,0.6747,0.67428,0.6745,80300000.0
2005-07-11 03:40:00,0.67433,0.67463,0.67427,0.67463,133700000.0
2005-07-11 03:41:00,0.6744,0.67463,0.67434,0.67451,135899998.0
2005-07-11 03:42:00,0.67431,0.67479,0.67431,0.67479,65399999.0
2005-07-11 03:43:00,0.67458,0.6748,0.67458,0.6748,59700001.0
2005-07-11 03:44:00,0.67496,0.67496,0.67455,0.67479,120699997.0
2005-07-11 03:45:00,0.67478,0.67478,0.67439,0.67467,98099999.0
2005-07-11 03:46:00,0.6748,0.6748,0.6743,0.67452,106999999.0
2005-07-11 03:47:00,0.67485,0.67485,0.67428,0.67469,149800000.0
2005-07-11 03:48:00,0.67466,0.67466,0.67443,0.67448,111200000.0
2005-07-11 03:49:00,0.67445,0.67459,0.67443,0.67455,89399998.0
2005-07-11 03:50:00,0.67448,0.6747,0.67441,0.67458,74800000.0
2005-07-11 03:51:00,0.67462,0.67467,0.67429,0.6744,86999999.0
2005-07-11 03:52:00,0.67469,0.67469,0.67429,0.67443,114499999.0
2005-07-11 03:53:00,0.67439,0.67461,0.67436,0.67461,108899999.0
2005-07-11 03:54:00,0.67442,0.67468,0.67437,0.67468,81500000.0
2005-07-11 03:55:00,0.67454,0.67458,0.67432,0.67435,114799999.0
2005-07-11 03:56:00,0.67432,0.67461,0.67422,0.6743,122700001.0
2005-07-11 03:57:00,0.67423,0.6746,0.67412,0.67412,107399999.0
2005-07-11 03:58:00,0.67449,0.67449,0.67418,0.6743,130399999.0
2005-07-11 03:59:00,0.67423,0.67446,0.67415,0.67415,135899997.0
2005-07-11 04:00:00,0.67424,0.67452,0.67424,0.67452,111399999.0
2005-07-11 04:01:00,0.67445,0.67455,0.67432,0.67449,100500001.0
2005-07-11 04:02:00,0.6744,0.67463,0.67421,0.67463,155900002.0
2005-07-11 04:03:00,0.67451,0.67468,0.67441,0.67462,108499999.0
2005-07-11 04:04:00,0.67476,0.67485,0.67455,0.67456,72199999.0
2005-07-11 04:05:00,0.67449,0.67483,0.67449,0.67479,153900003.0
2005-07-11 04:06:00,0.67465,0.67498,0.6745,0.67464,153200000.0
2005-07-11 04:07:00,0.6746,0.67485,0.67453,0.6748,108599999.0
2005-07-11 04:08:00,0.67501,0.67501,0.67446,0.67457,89800000.0
2005-07-11 04:09:00,0.67467,0.67467,0.67442,0.67466,63999999.0
2005-07-11 04:10:00,0.67443,0.67468,0.67441,0.67451,81800000.0
2005-07-11 04:11:00,0.67467,0.67481,0.67441,0.6746,131600001.0
2005-07-11 04:12:00,0.67495,0.67495,0.67441,0.6745,94500000.0
2005-07-11 04:13:00,0.67463,0.67498,0.67463,0.67491,48400001.0
2005-07-11 04:14:00,0.67476,0.67495,0.67454,0.6748,66699998.0
2005-07-11 04:15:00,0.67477,0.67489,0.67463,0.67477,94100000.0
2005-07-11 04:16:00,0.67469,0.67475,0.67459,0.67471,104300000.0
2005-07-11 04:17:00,0.67467,0.67476,0.67446,0.67472,101300001.0
2005-07-11 04:18:00,0.67487,0.67487,0.67452,0.67479,79699999.0
2005-07-11 04:19:00,0.67485,0.67486,0.67457,0.67485,106000000.0
2005-07-11 04:20:00,0.67487,0.67496,0.67465,0.67467,140700002.0
2005-07-11 04:21:00,0.67481,0.6749,0.67469,0.6747,169200001.0
2005-07-11 04:22:00,0.67466,0.67478,0.67463,0.67463,125800001.0
2005-07-11 04:23:00,0.67492,0.67493,0.67423,0.67457,146599998.0
2005-07-11 04:24:00,0.67456,0.6748,0.67451,0.67476,72499999.0
2005-07-11 04:25:00,0.67486,0.67493,0.67441,0.67476,144100001.0
2005-07-11 04:26:00,0.67479,0.67489,0.67451,0.67457,77400000.0
2005-07-11 04:27:00,0.67483,0.67489,0.67426,0.67429,151800000.0
2005-07-11 04:28:00,0.67428,0.67454,0.67411,0.67454,89100000.0
2005-07-11 04:29:00,0.6745,0.67468,0.67429,0.67433,115600000.0
2005-07-11 04:30:00,0.67443,0.67478,0.67435,0.67465,90199999.0
2005-07-11 04:31:00,0.67452,0.67456,0.67441,0.67448,130700001.0
2005-07-11 04:32:00,0.67452,0.67471,0.6744,0.67455,64400000.0
2005-07-11 04:33:00,0.67473,0.67481,0.67449,0.67465,118000001.0
2005-07-11 04:34:00,0.67467,0.67476,0.6745,0.6747,177500003.0
2005-07-11 04:35:00,0.67479,0.67521,0.67457,0.67475,133699998.0
2005-07-11 04:36:00,0.6748,0.67491,0.67456,0.67466,105500000.0
2005-07-11 04:37:00,0.6747,0.67486,0.67458,0.67475,93800000.0
2005-07-11 04:38:00,0.67498,0.67513,0.67467,0.67503,106800001.0
2005-07-11 04:39:00,0.67509,0.67509,0.6748,0.67495,104699999.0
2005-07-11 04:40:00,0.67481,0.6751,0.67476,0.67503,80100000.0
2005-07-11 04:41:00,0.67491,0.67509,0.67479,0.67509,103199999.0
2005-07-11 04:42:00,0.67494,0.67504,0.67472,0.67482,80800000.0
2005-07-11 04:43:00,0.67483,0.67515,0.67477,0.67497,143400000.0
2005-07-11 04:44:00,0.67479,0.67503,0.67478,0.67479,68400000.0
2005-07-11 04:45:00,0.67476,0.67508,0.67463,0.67508,104699998.0
2005-07-11 04:46:00,0.675,0.67512,0.67486,0.67486,146299999.0
2005-07-11 04:47:00,0.67515,0.67532,0.67498,0.67498,105200000.0
2005-07-11 04:48:00,0.67518,0.67542,0.67501,0.6752,129200000.0
2005-07-11 04:49:00,0.67521,0.67557,0.67512,0.67542,98900000.0
2005-07-11 04:50:00,0.67554,0.6756,0.67512,0.67528,79600001.0
2005-07-11 04:51:00,0.67553,0.67568,0.67531,0.67542,87000001.0
2005-07-11 04:52:00,0.67553,0.67611,0.67547,0.6759,100400000.0
2005-07-11 04:53:00,0.676,0.67612,0.67563,0.67603,117300001.0
2005-07-11 04:54:00,0.67611,0.67629,0.67589,0.67617,65700001.0
2005-07-11 04:55:00,0.67607,0.67621,0.67583,0.67607,133900001.0
2005-07-11 04:56:00,0.67587,0.6766,0.67577,0.6765,116299999.0
2005-07-11 04:57:00,0.67638,0.67638,0.67581,0.67601,71200001.0
2005-07-11 04:58:00,0.676,0.67627,0.67596,0.67608,93799999.0
2005-07-11 04:59:00,0.67629,0.67629,0.67594,0.67605,82800000.0
2005-07-11 05:00:00,0.67604,0.67614,0.67564,0.67564,88100001.0
2005-07-11 05:01:00,0.67566,0.67611,0.67556,0.67611,87900000.0
2005-07-11 05:02:00,0.67623,0.6764,0.6756,0.6756,115200001.0
2005-07-11 05:03:00,0.67544,0.67564,0.6753,0.6756,114800000.0
2005-07-11 05:04:00,0.67522,0.67569,0.67506,0.67549,134599999.0
2005-07-11 05:05:00,0.67532,0.67553,0.67522,0.67522,63599999.0
2005-07-11 05:06:00,0.67519,0.67544,0.67507,0.67521,105999999.0
2005-07-11 05:07:00,0.67505,0.67533,0.67505,0.67533,102400000.0
2005-07-11 05:08:00,0.67521,0.67547,0.67508,0.67547,82799999.0
2005-07-11 05:09:00,0.67523,0.67547,0.67514,0.67538,113000000.0
2005-07-11 05:10:00,0.67533,0.67544,0.67518,0.67544,108399999.0
2005-07-11 05:11:00,0.67526,0.67564,0.67517,0.67549,69500000.0
2005-07-11 05:12:00,0.67567,0.67573,0.67516,0.67518,149600001.0
2005-07-11 05:13:00,0.67539,0.67552,0.67513,0.67524,65000000.0
2005-07-11 05:14:00,0.67495,0.67538,0.6749,0.67518,87400000.0
2005-07-11 05:15:00,0.67498,0.6755,0.67489,0.6753,119699998.0
2005-07-11 05:16:00,0.67529,0.67543,0.67514,0.6752,94200000.0
2005-07-11 05:17:00,0.67532,0.6754,0.67519,0.67537,93299999.0
2005-07-11 05:18:00,0.67545,0.67555,0.67499,0.67511,114800000.0
2005-07-11 05:19:00,0.67505,0.67543,0.67496,0.67533,142700001.0
2005-07-11 05:20:00,0.67528,0.67563,0.67516,0.67535,172700001.0
2005-07-11 05:21:00,0.67542,0.67563,0.67528,0.67534,128399999.0
2005-07-11 05:22:00,0.67535,0.67554,0.6752,0.67537,99200000.0
2005-07-11 05:23:00,0.67518,0.67549,0.67516,0.67541,143300000.0
2005-07-11 05:24:00,0.67549,0.67549,0.67516,0.67534,108899999.0
2005-07-11 05:25:00,0.67527,0.67545,0.67514,0.6752,119200000.0
2005-07-11 05:26:00,0.67525,0.67535,0.67508,0.67531,112899999.0
2005-07-11 05:27:00,0.67521,0.67521,0.67488,0.67508,81999999.0
2005-07-11 05:28:00,0.67522,0.67522,0.67493,0.67495,57300000.0
2005-07-11 05:29:00,0.67511,0.67521,0.67489,0.67508,80100000.0
2005-07-11 05:30:00,0.67508,0.67522,0.6749,0.6749,75699999.0
2005-07-11 05:31:00,0.67496,0.67527,0.67496,0.67527,41300001.0
2005-07-11 05:32:00,0.67508,0.67532,0.67496,0.67521,118999999.0
2005-07-11 05:33:00,0.67516,0.67539,0.67516,0.67527,129900001.0
2005-07-11 05:34:00,0.67514,0.67529,0.67506,0.67527,88299999.0
2005-07-11 05:35:00,0.67531,0.67542,0.67516,0.67516,136100001.0
2005-07-11 05:36:00,0.67539,0.67553,0.675,0.67527,96400000.0
2005-07-11 05:37:00,0.67549,0.67551,0.67523,0.6753,114899999.0
2005-07-11 05:38:00,0.67534,0.67542,0.67532,0.67542,126000001.0
2005-07-11 05:39:00,0.67549,0.67549,0.67505,0.6751,137499999.0
2005-07-11 05:40:00,0.67527,0.67534,0.67517,0.67517,59400000.0
2005-07-11 05:41:00,0.67517,0.6754,0.67513,0.6752,118000000.0
2005-07-11 05:42:00,0.67528,0.67548,0.67517,0.67531,101300001.0
2005-07-11 05:43:00,0.67536,0.67543,0.67526,0.6754,83600000.0
2005-07-11 05:44:00,0.67544,0.67544,0.67523,0.67532,70000000.0
2005-07-11 05:45:00,0.67535,0.67544,0.67517,0.6754,97900000.0
2005-07-11 05:46:00,0.67545,0.67551,0.67526,0.67526,132699998.0
2005-07-11 05:47:00,0.67533,0.67543,0.67509,0.67527,195400001.0
2005-07-11 05:48:00,0.67524,0.67545,0.67516,0.67528,86599999.0
2005-07-11 05:49:00,0.67527,0.67546,0.67513,0.67546,150700001.0
2005-07-11 05:50:00,0.67531,0.67544,0.6751,0.6751,138899998.0
2005-07-11 05:51:00,0.67551,0.67558,0.67539,0.67539,95200000.0
2005-07-11 05:52:00,0.67529,0.67546,0.67506,0.67506,186600003.0
2005-07-11 05:53:00,0.67498,0.67546,0.67498,0.67523,129299999.0
2005-07-11 05:54:00,0.67517,0.67525,0.67489,0.67502,71400000.0
2005-07-11 05:55:00,0.67485,0.6752,0.67482,0.6752,64200000.0
2005-07-11 05:56:00,0.67508,0.67537,0.6749,0.67508,85700002.0
2005-07-11 05:57:00,0.67505,0.67527,0.67503,0.67508,83700001.0
2005-07-11 05:58:00,0.67524,0.67538,0.67518,0.67535,99000000.0
2005-07-11 05:59:00,0.6754,0.6755,0.67525,0.6753,159700001.0
2005-07-11 06:00:00,0.67525,0.67539,0.67514,0.67539,95599998.0
2005-07-11 06:01:00,0.67546,0.67546,0.67505,0.67525,126200000.0
2005-07-11 06:02:00,0.67532,0.67536,0.675,0.67529,131200000.0
2005-07-11 06:03:00,0.67535,0.67536,0.67526,0.67536,98000001.0
2005-07-11 06:04:00,0.6754,0.6754,0.67512,0.67512,81299999.0
2005-07-11 06:05:00,0.67521,0.67546,0.67521,0.67543,145700001.0
2005-07-11 06:06:00,0.67521,0.67526,0.67502,0.67515,110999999.0
2005-07-11 06:07:00,0.67515,0.67532,0.6751,0.6751,83700001.0
2005-07-11 06:08:00,0.67507,0.67547,0.67503,0.67547,84300000.0
2005-07-11 06:09:00,0.67548,0.67551,0.67521,0.67529,87000000.0
2005-07-11 06:10:00,0.67522,0.6754,0.67512,0.67539,64200000.0
2005-07-11 06:11:00,0.67527,0.67528,0.67514,0.67518,76300000.0
2005-07-11 06:12:00,0.67531,0.67538,0.67522,0.67537,63300000.0
2005-07-11 06:13:00,0.67526,0.67533,0.67492,0.67492,128000000.0
2005-07-11 06:14:00,0.67503,0.67517,0.67485,0.67511,92500000.0
2005-07-11 06:15:00,0.67508,0.67508,0.67473,0.67473,74700001.0
2005-07-11 06:16:00,0.67453,0.67491,0.67448,0.67472,136500000.0
2005-07-11 06:17:00,0.67475,0.67494,0.67454,0.6749,132299998.0
2005-07-11 06:18:00,0.67461,0.67496,0.67438,0.67442,150200000.0
2005-07-11 06:19:00,0.67454,0.67491,0.67454,0.67463,85199998.0
2005-07-11 06:20:00,0.67451,0.67506,0.67442,0.67506,90599997.0
2005-07-11 06:21:00,0.67493,0.67493,0.67477,0.67483,70100000.0
2005-07-11 06:22:00,0.67475,0.67493,0.67458,0.67483,126500002.0
2005-07-11 06:23:00,0.67488,0.67511,0.67455,0.67492,101600001.0
2005-07-11 06:24:00,0.67495,0.67495,0.67447,0.67469,128399998.0
2005-07-11 06:25:00,0.67483,0.67496,0.67469,0.67496,83600001.0
2005-07-11 06:26:00,0.67515,0.67517,0.6747,0.67501,88200000.0
2005-07-11 06:27:00,0.67468,0.67517,0.67456,0.67492,136899999.0
2005-07-11 06:28:00,0.67445,0.6747,0.67445,0.67461,77399999.0
2005-07-11 06:29:00,0.67462,0.67485,0.6745,0.67461,132400001.0
2005-07-11 06:30:00,0.67463,0.67481,0.67448,0.6747,73800000.0
2005-07-11 06:31:00,0.67482,0.67488,0.67471,0.67473,72900000.0
2005-07-11 06:32:00,0.67484,0.67492,0.6746,0.67479,103200000.0
2005-07-11 06:33:00,0.67449,0.675,0.67449,0.675,112800001.0
2005-07-11 06:34:00,0.67491,0.67492,0.67466,0.67475,150199997.0
2005-07-11 06:35:00,0.67453,0.67491,0.67448,0.67491,86399999.0
2005-07-11 06:36:00,0.67472,0.67482,0.67451,0.67461,82700001.0
2005-07-11 06:37:00,0.67465,0.67487,0.67463,0.67476,151899999.0
2005-07-11 06:38:00,0.67465,0.67504,0.67461,0.67487,89000001.0
2005-07-11 06:39:00,0.67488,0.67495,0.67456,0.67461,175899999.0
2005-07-11 06:40:00,0.67464,0.67488,0.67464,0.67481,158900000.0
2005-07-11 06:41:00,0.67461,0.67498,0.67455,0.67465,131900000.0
2005-07-11 06:42:00,0.67459,0.6748,0.67459,0.67463,75099997.0
2005-07-11 06:43:00,0.67461,0.67498,0.67461,0.67487,111499999.0
2005-07-11 06:44:00,0.67485,0.67506,0.67463,0.6749,134900000.0
2005-07-11 06:45:00,0.67474,0.67493,0.67468,0.67475,113499998.0
2005-07-11 06:46:00,0.67475,0.67486,0.67465,0.67486,43600000.0
2005-07-11 06:47:00,0.67477,0.67503,0.67477,0.67496,174999997.0
2005-07-11 06:48:00,0.6748,0.67506,0.67469,0.67469,84799999.0
2005-07-11 06:49:00,0.67491,0.67509,0.67474,0.67509,91899999.0
2005-07-11 06:50:00,0.67504,0.67504,0.6747,0.6747,98099999.0
2005-07-11 06:51:00,0.67524,0.67525,0.67488,0.67499,173800004.0
2005-07-11 06:52:00,0.675,0.67529,0.67487,0.67489,163400001.0
2005-07-11 06:53:00,0.67478,0.6752,0.67478,0.67491,86099999.0
2005-07-11 06:54:00,0.67507,0.67536,0.67493,0.67504,114800001.0
2005-07-11 06:55:00,0.67498,0.67534,0.67485,0.67516,48800000.0
2005-07-11 06:56:00,0.67562,0.67576,0.67512,0.67518,84599999.0
2005-07-11 06:57:00,0.67508,0.67542,0.67488,0.67531,125900002.0
2005-07-11 06:58:00,0.67483,0.67527,0.67475,0.67517,52500000.0
2005-07-11 06:59:00,0.67484,0.6751,0.67478,0.67508,62900000.0
2005-07-11 07:00:00,0.67511,0.67521,0.67478,0.67488,177600001.0
2005-07-11 07:01:00,0.67479,0.6751,0.67478,0.6749,128900000.0
2005-07-11 07:02:00,0.67497,0.67526,0.67484,0.67492,127299999.0
2005-07-11 07:03:00,0.67508,0.67517,0.6749,0.67513,85099999.0
2005-07-11 07:04:00,0.675,0.67523,0.67489,0.6751,112599999.0
2005-07-11 07:05:00,0.67506,0.67528,0.67498,0.67522,84100001.0
2005-07-11 07:06:00,0.67511,0.67548,0.67504,0.67507,71900000.0
2005-07-11 07:07:00,0.67519,0.67547,0.67519,0.67534,71600000.0
2005-07-11 07:08:00,0.67523,0.67523,0.67482,0.6749,49099999.0
2005-07-11 07:09:00,0.67478,0.67533,0.67478,0.67527,154700001.0
2005-07-11 07:10:00,0.67483,0.6751,0.67478,0.67484,87799998.0
2005-07-11 07:11:00,0.67504,0.67526,0.67475,0.67478,101099999.0
2005-07-11 07:12:00,0.67479,0.67515,0.67473,0.67494,142000000.0
2005-07-11 07:13:00,0.67512,0.67536,0.67488,0.67502,110600000.0
2005-07-11 07:14:00,0.67486,0.67524,0.67483,0.67508,126800000.0
2005-07-11 07:15:00,0.67486,0.6752,0.67478,0.67518,67099999.0
2005-07-11 07:16:00,0.67508,0.67508,0.67481,0.67484,51299999.0
2005-07-11 07:17:00,0.67491,0.67493,0.67481,0.67492,79600001.0
2005-07-11 07:18:00,0.67495,0.67502,0.67463,0.6747,140200000.0
2005-07-11 07:19:00,0.67467,0.6749,0.67453,0.67455,90900003.0
2005-07-11 07:20:00,0.67475,0.6751,0.67473,0.67473,67200000.0
2005-07-11 07:21:00,0.67496,0.67506,0.67456,0.67476,88900000.0
2005-07-11 07:22:00,0.67503,0.67516,0.6746,0.6746,106500001.0
2005-07-11 07:23:00,0.67458,0.67502,0.67458,0.67485,90100000.0
2005-07-11 07:24:00,0.67491,0.67491,0.6743,0.6743,96899998.0
2005-07-11 07:25:00,0.67438,0.67497,0.67438,0.6748,109700001.0
2005-07-11 07:26:00,0.67482,0.67496,0.67455,0.67458,115300000.0
2005-07-11 07:27:00,0.6745,0.6751,0.67447,0.6751,102899999.0
2005-07-11 07:28:00,0.675,0.67506,0.67457,0.67479,119200002.0
2005-07-11 07:29:00,0.67495,0.6752,0.67482,0.6752,152700001.0
2005-07-11 07:30:00,0.67531,0.67535,0.67492,0.67495,147399999.0
2005-07-11 07:31:00,0.67507,0.67514,0.67492,0.67498,91899999.0
2005-07-11 07:32:00,0.67485,0.67519,0.6748,0.67497,106699999.0
2005-07-11 07:33:00,0.67463,0.67533,0.67457,0.6753,114800001.0
2005-07-11 07:34:00,0.67461,0.67524,0.67461,0.67513,61100000.0
2005-07-11 07:35:00,0.67512,0.67525,0.67483,0.67495,158799996.0
2005-07-11 07:36:00,0.67486,0.6752,0.67482,0.67505,81700001.0
2005-07-11 07:37:00,0.67485,0.67515,0.67475,0.67496,95700000.0
2005-07-11 07:38:00,0.67514,0.67524,0.67496,0.67503,126700000.0
2005-07-11 07:39:00,0.67502,0.67521,0.67487,0.6751,93300001.0
2005-07-11 07:40:00,0.67502,0.67519,0.67491,0.67498,61800000.0
2005-07-11 07:41:00,0.67512,0.6752,0.67496,0.67508,130600002.0
2005-07-11 07:42:00,0.67496,0.67515,0.67489,0.67499,131700002.0
2005-07-11 07:43:00,0.67495,0.67519,0.67486,0.67486,134499999.0
2005-07-11 07:44:00,0.67496,0.67526,0.67496,0.67522,133000002.0
2005-07-11 07:45:00,0.67524,0.67527,0.67488,0.67488,139000002.0
2005-07-11 07:46:00,0.67494,0.67519,0.6749,0.67507,77300001.0
2005-07-11 07:47:00,0.67521,0.67528,0.67479,0.67518,155699999.0
2005-07-11 07:48:00,0.675,0.67525,0.67486,0.67513,84400000.0
2005-07-11 07:49:00,0.67503,0.67531,0.675,0.67531,142000003.0
2005-07-11 07:50:00,0.67507,0.6752,0.67481,0.67497,82100000.0
2005-07-11 07:51:00,0.67491,0.67503,0.67454,0.67454,139300001.0
2005-07-11 07:52:00,0.67469,0.67478,0.67444,0.67449,162600001.0
2005-07-11 07:53:00,0.67444,0.67487,0.67434,0.67471,112300001.0
2005-07-11 07:54:00,0.67477,0.67495,0.6745,0.6745,62900000.0
2005-07-11 07:55:00,0.6746,0.67471,0.67432,0.67447,193700001.0
2005-07-11 07:56:00,0.67457,0.67473,0.67446,0.67468,49499999.0
2005-07-11 07:57:00,0.67473,0.67483,0.67439,0.67483,47600000.0
2005-07-11 07:58:00,0.67465,0.67501,0.67465,0.67476,70600001.0
2005-07-11 07:59:00,0.67456,0.67496,0.67448,0.67448,150099999.0
2005-07-11 08:00:00,0.67471,0.675,0.67453,0.67475,120400000.0
2005-07-11 08:01:00,0.67488,0.67498,0.6747,0.67478,94500000.0
2005-07-11 08:02:00,0.67484,0.67505,0.67476,0.67491,99300001.0
2005-07-11 08:03:00,0.6749,0.67528,0.67483,0.67512,76900001.0
2005-07-11 08:04:00,0.67496,0.6754,0.67483,0.67493,141599999.0
2005-07-11 08:05:00,0.6751,0.67535,0.67483,0.67483,105100000.0
2005-07-11 08:06:00,0.67508,0.67529,0.67491,0.67507,113599999.0
2005-07-11 08:07:00,0.67491,0.6753,0.67491,0.67515,89499999.0
2005-07-11 08:08:00,0.67512,0.6752,0.67478,0.67509,145399998.0
2005-07-11 08:09:00,0.67515,0.67525,0.67468,0.67511,87899999.0
2005-07-11 08:10:00,0.67478,0.67503,0.6747,0.6747,95800002.0
2005-07-11 08:11:00,0.67458,0.67508,0.67458,0.67477,126900000.0
2005-07-11 08:12:00,0.67471,0.67524,0.67471,0.67496,125699997.0
2005-07-11 08:13:00,0.67478,0.67522,0.67478,0.6751,152500001.0
2005-07-11 08:14:00,0.67511,0.67513,0.67451,0.67458,85500000.0
2005-07-11 08:15:00,0.67434,0.6747,0.67434,0.67458,101200001.0
2005-07-11 08:16:00,0.67469,0.67474,0.67422,0.67471,168399996.0
2005-07-11 08:17:00,0.67445,0.67504,0.67438,0.67462,112600000.0
2005-07-11 08:18:00,0.67464,0.67496,0.67464,0.67475,95699999.0
2005-07-11 08:19:00,0.67477,0.67485,0.67461,0.67473,93600000.0
2005-07-11 08:20:00,0.67475,0.675,0.67455,0.67489,135100000.0
2005-07-11 08:21:00,0.67504,0.67513,0.67478,0.67509,162699996.0
2005-07-11 08:22:00,0.67498,0.67508,0.67486,0.67505,82700002.0
2005-07-11 08:23:00,0.67483,0.67523,0.67474,0.67515,117100001.0
2005-07-11 08:24:00,0.67517,0.6754,0.67505,0.67537,67900000.0
2005-07-11 08:25:00,0.67541,0.67541,0.67504,0.67532,104400001.0
2005-07-11 08:26:00,0.6755,0.6755,0.67518,0.67529,126399998.0
2005-07-11 08:27:00,0.67529,0.6754,0.67512,0.6753,115999999.0
2005-07-11 08:28:00,0.67526,0.67589,0.67506,0.67587,81800000.0
2005-07-11 08:29:00,0.67595,0.67595,0.67549,0.67566,74400000.0
2005-07-11 08:30:00,0.67558,0.67601,0.67551,0.67565,87700000.0
2005-07-11 08:31:00,0.67577,0.67585,0.67549,0.67565,158200001.0
2005-07-11 08:32:00,0.67562,0.67597,0.67555,0.67588,69299999.0
2005-07-11 08:33:00,0.6758,0.67607,0.67571,0.6759,86000000.0
2005-07-11 08:34:00,0.67619,0.67625,0.67585,0.67606,184299998.0
2005-07-11 08:35:00,0.67608,0.67614,0.67579,0.67601,126100001.0
2005-07-11 08:36:00,0.67574,0.67607,0.67563,0.67563,122300001.0
2005-07-11 08:37:00,0.6759,0.67617,0.67578,0.67578,77600001.0
2005-07-11 08:38:00,0.67586,0.67618,0.67582,0.6761,192899999.0
2005-07-11 08:39:00,0.676,0.67631,0.67589,0.67623,63100000.0
2005-07-11 08:40:00,0.67583,0.67623,0.67581,0.67623,84099999.0
2005-07-11 08:41:00,0.67622,0.67634,0.676,0.67615,128000000.0
2005-07-11 08:42:00,0.67613,0.67635,0.67595,0.67614,55300000.0
2005-07-11 08:43:00,0.67597,0.67623,0.67589,0.67623,132300000.0
2005-07-11 08:44:00,0.67606,0.67625,0.67591,0.67594,113300001.0
2005-07-11 08:45:00,0.67613,0.67636,0.67594,0.67627,154100000.0
2005-07-11 08:46:00,0.67637,0.67637,0.67599,0.67625,112100000.0
2005-07-11 08:47:00,0.67614,0.67631,0.67607,0.6761,61000001.0
2005-07-11 08:48:00,0.67597,0.67662,0.67597,0.67662,133400000.0
2005-07-11 08:49:00,0.67646,0.67666,0.67638,0.67654,106799998.0
2005-07-11 08:50:00,0.67668,0.67668,0.67629,0.67662,78400001.0
2005-07-11 08:51:00,0.67635,0.67637,0.67598,0.67637,138499999.0
2005-07-11 08:52:00,0.67632,0.67637,0.67595,0.67598,126599997.0
2005-07-11 08:53:00,0.67607,0.6762,0.67585,0.67606,132799999.0
2005-07-11 08:54:00,0.67614,0.67617,0.67579,0.67594,62700000.0
2005-07-11 08:55:00,0.67581,0.67598,0.6758,0.67595,82900000.0
2005-07-11 08:56:00,0.67601,0.67611,0.6755,0.67602,115900000.0
2005-07-11 08:57:00,0.67589,0.67604,0.67576,0.67576,95599999.0
2005-07-11 08:58:00,0.67578,0.67606,0.67566,0.67578,92600001.0
2005-07-11 08:59:00,0.67584,0.67597,0.6756,0.67592,127399996.0
2005-07-11 09:00:00,0.67592,0.67611,0.67552,0.6757,141099997.0
2005-07-11 09:01:00,0.67573,0.67591,0.67542,0.67548,93700002.0
2005-07-11 09:02:00,0.67558,0.67573,0.67548,0.67565,77300000.0
2005-07-11 09:03:00,0.67587,0.67628,0.6755,0.67628,115899998.0
2005-07-11 09:04:00,0.67619,0.6762,0.6755,0.67563,88900001.0
2005-07-11 09:05:00,0.67581,0.67598,0.67555,0.67555,92900001.0
2005-07-11 09:06:00,0.67555,0.67585,0.67547,0.67563,181799999.0
2005-07-11 09:07:00,0.67542,0.67565,0.67534,0.6756,90399999.0
2005-07-11 09:08:00,0.67569,0.67569,0.67539,0.67539,90800000.0
2005-07-11 09:09:00,0.67538,0.67585,0.67535,0.67544,135599999.0
2005-07-11 09:10:00,0.67562,0.67601,0.67554,0.67601,117099998.0
2005-07-11 09:11:00,0.67608,0.67608,0.67566,0.6757,56600000.0
2005-07-11 09:12:00,0.67565,0.67565,0.67544,0.6755,162900000.0
2005-07-11 09:13:00,0.67566,0.67587,0.67553,0.67555,49700000.0
2005-07-11 09:14:00,0.6757,0.67584,0.67554,0.67562,121200001.0
2005-07-11 09:15:00,0.67576,0.67601,0.67564,0.67575,70800000.0
2005-07-11 09:16:00,0.67546,0.67567,0.67535,0.67548,118200000.0
2005-07-11 09:17:00,0.67523,0.67558,0.67521,0.67529,122200001.0
2005-07-11 09:18:00,0.67549,0.67564,0.67525,0.6755,85800000.0
2005-07-11 09:19:00,0.67564,0.67568,0.67537,0.67553,87500000.0
2005-07-11 09:20:00,0.6754,0.67571,0.67532,0.67563,68599999.0
2005-07-11 09:21:00,0.67535,0.6757,0.67531,0.67556,120299999.0
2005-07-11 09:22:00,0.67549,0.67559,0.67535,0.67542,99999998.0
2005-07-11 09:23:00,0.67555,0.6756,0.67514,0.67525,157400000.0
2005-07-11 09:24:00,0.67534,0.67551,0.67525,0.67529,81900002.0
2005-07-11 09:25:00,0.67534,0.67575,0.67519,0.67568,68399999.0
2005-07-11 09:26:00,0.67568,0.67598,0.67544,0.67544,100000000.0
2005-07-11 09:27:00,0.67538,0.67587,0.67538,0.67548,108400000.0
2005-07-11 09:28:00,0.67542,0.67563,0.67519,0.67532,101400000.0
2005-07-11 09:29:00,0.67535,0.67553,0.67523,0.67525,139300002.0
2005-07-11 09:30:00,0.67536,0.67561,0.67523,0.67561,140500001.0
2005-07-11 09:31:00,0.67551,0.67556,0.67506,0.67524,195299997.0
2005-07-11 09:32:00,0.67523,0.6754,0.67505,0.67539,144199998.0
2005-07-11 09:33:00,0.67538,0.67559,0.67526,0.67531,94400002.0
2005-07-11 09:34:00,0.67534,0.67558,0.67534,0.67558,103000000.0
2005-07-11 09:35:00,0.67555,0.67583,0.6754,0.6758,118999997.0
2005-07-11 09:36:00,0.6757,0.67582,0.67547,0.67547,91999998.0
2005-07-11 09:37:00,0.67571,0.67574,0.67535,0.67561,90800001.0
2005-07-11 09:38:00,0.67584,0.67584,0.67555,0.67565,77200000.0
2005-07-11 09:39:00,0.67536,0.67581,0.67536,0.67556,54800000.0
2005-07-11 09:40:00,0.67587,0.67595,0.67563,0.67588,139600000.0
2005-07-11 09:41:00,0.67578,0.67628,0.67576,0.67609,96999998.0
2005-07-11 09:42:00,0.67587,0.67605,0.67569,0.67569,104000001.0
2005-07-11 09:43:00,0.67582,0.67601,0.67576,0.67578,114599999.0
2005-07-11 09:44:00,0.67581,0.67647,0.67571,0.67647,64400000.0
2005-07-11 09:45:00,0.67647,0.67647,0.67589,0.67598,106999999.0
2005-07-11 09:46:00,0.67597,0.67614,0.6758,0.67594,79499999.0
2005-07-11 09:47:00,0.67606,0.67616,0.67575,0.67588,109999999.0
2005-07-11 09:48:00,0.67596,0.67625,0.67586,0.67617,95800000.0
2005-07-11 09:49:00,0.67596,0.67629,0.67596,0.6762,91400000.0
2005-07-11 09:50:00,0.67621,0.67622,0.6758,0.67612,102399999.0
2005-07-11 09:51:00,0.67594,0.67608,0.67575,0.67582,144199998.0
2005-07-11 09:52:00,0.67607,0.67622,0.67602,0.67602,122499999.0
2005-07-11 09:53:00,0.67581,0.67612,0.67581,0.67609,154600000.0
2005-07-11 09:54:00,0.67615,0.67615,0.67581,0.67588,142299999.0
2005-07-11 09:55:00,0.67575,0.67589,0.67565,0.67573,92599998.0
2005-07-11 09:56:00,0.67593,0.67602,0.6757,0.67593,104299999.0
2005-07-11 09:57:00,0.67598,0.67606,0.67576,0.67587,78300000.0
2005-07-11 09:58:00,0.67576,0.6761,0.67576,0.67605,115500000.0
2005-07-11 09:59:00,0.6758,0.67616,0.67565,0.67612,111099999.0
2005-07-11 10:00:00,0.67608,0.67628,0.67587,0.67603,132400001.0
2005-07-11 10:01:00,0.67625,0.67645,0.67609,0.67632,96499999.0
2005-07-11 10:02:00,0.67631,0.67651,0.67616,0.67647,116499999.0
2005-07-11 10:03:00,0.67629,0.6765,0.67615,0.67634,96900000.0
2005-07-11 10:04:00,0.67606,0.67629,0.67599,0.67607,76900000.0
2005-07-11 10:05:00,0.67638,0.67638,0.67587,0.67587,89700001.0
2005-07-11 10:06:00,0.67624,0.67634,0.67614,0.67629,123399996.0
2005-07-11 10:07:00,0.67625,0.67629,0.67579,0.67595,79499999.0
2005-07-11 10:08:00,0.67609,0.67627,0.67594,0.67594,63799999.0
2005-07-11 10:09:00,0.67564,0.67631,0.67564,0.67624,115300000.0
2005-07-11 10:10:00,0.67625,0.67648,0.67611,0.67611,111999999.0
2005-07-11 10:11:00,0.67621,0.67665,0.67607,0.67637,120499998.0
2005-07-11 10:12:00,0.67643,0.67657,0.67606,0.67648,108700003.0
2005-07-11 10:13:00,0.67662,0.67678,0.6763,0.67651,78500001.0
2005-07-11 10:14:00,0.67636,0.67661,0.6762,0.6764,84300001.0
2005-07-11 10:15:00,0.67648,0.67674,0.6763,0.6764,91000002.0
2005-07-11 10:16:00,0.6765,0.67657,0.67616,0.67651,140499997.0
2005-07-11 10:17:00,0.67669,0.67672,0.6763,0.67648,146400003.0
2005-07-11 10:18:00,0.67651,0.67661,0.67635,0.67645,119000000.0
2005-07-11 10:19:00,0.67643,0.67647,0.67604,0.67631,98299999.0
2005-07-11 10:20:00,0.67634,0.67646,0.67624,0.67635,90199998.0
2005-07-11 10:21:00,0.67638,0.67665,0.67622,0.67651,99300000.0
2005-07-11 10:22:00,0.67638,0.67655,0.67637,0.67655,88400001.0
2005-07-11 10:23:00,0.67648,0.67662,0.6763,0.6763,120600001.0
2005-07-11 10:24:00,0.67673,0.67679,0.67643,0.6765,61300000.0
2005-07-11 10:25:00,0.67639,0.67653,0.67625,0.67653,73900000.0
2005-07-11 10:26:00,0.67626,0.67654,0.67625,0.67642,83900000.0
2005-07-11 10:27:00,0.67629,0.67657,0.6762,0.67631,99100000.0
2005-07-11 10:28:00,0.67631,0.67633,0.67601,0.67617,112799998.0
2005-07-11 10:29:00,0.67612,0.67635,0.67595,0.67608,126200001.0
2005-07-11 10:30:00,0.67605,0.67619,0.67584,0.6759,99499999.0
2005-07-11 10:31:00,0.67606,0.67635,0.67593,0.67608,82400000.0
2005-07-11 10:32:00,0.67607,0.6763,0.67604,0.67615,49900000.0
2005-07-11 10:33:00,0.67626,0.6764,0.67599,0.67619,151200001.0
2005-07-11 10:34:00,0.67621,0.67636,0.67606,0.6761,99600001.0
2005-07-11 10:35:00,0.67608,0.67624,0.67593,0.67616,111300000.0
2005-07-11 10:36:00,0.67609,0.67617,0.67582,0.676,82900001.0
2005-07-11 10:37:00,0.6761,0.67619,0.67572,0.67581,123399998.0
2005-07-11 10:38:00,0.67564,0.67618,0.67561,0.67605,101800000.0
2005-07-11 10:39:00,0.67589,0.67619,0.67567,0.67567,62900000.0
2005-07-11 10:40:00,0.67609,0.67617,0.6758,0.6761,78000001.0
2005-07-11 10:41:00,0.67612,0.67624,0.67594,0.67603,98099999.0
2005-07-11 10:42:00,0.67612,0.67633,0.67588,0.67615,136399999.0
2005-07-11 10:43:00,0.67622,0.67639,0.67604,0.67619,82100002.0
2005-07-11 10:44:00,0.67624,0.67675,0.67624,0.67669,42200000.0
2005-07-11 10:45:00,0.67652,0.67678,0.67644,0.6766,138900000.0
2005-07-11 10:46:00,0.67642,0.67663,0.67619,0.67657,126900002.0
2005-07-11 10:47:00,0.67654,0.67662,0.67634,0.67659,120000000.0
2005-07-11 10:48:00,0.67653,0.67668,0.67623,0.67651,114800000.0
2005-07-11 10:49:00,0.6765,0.67663,0.67613,0.67641,173599998.0
2005-07-11 10:50:00,0.67638,0.6766,0.67622,0.6766,78100000.0
2005-07-11 10:51:00,0.67667,0.6768,0.67616,0.67658,95700001.0
2005-07-11 10:52:00,0.67648,0.67667,0.67636,0.67661,130400000.0
2005-07-11 10:53:00,0.67646,0.67653,0.6763,0.67639,162000000.0
2005-07-11 10:54:00,0.67642,0.67643,0.67602,0.67633,169500001.0
2005-07-11 10:55:00,0.6761,0.67646,0.67605,0.67632,101300000.0
2005-07-11 10:56:00,0.67616,0.67656,0.67613,0.67644,157099998.0
2005-07-11 10:57:00,0.67622,0.67645,0.67611,0.67625,112900001.0
2005-07-11 10:58:00,0.67614,0.67634,0.6761,0.67631,165400000.0
2005-07-11 10:59:00,0.67645,0.67666,0.67628,0.67637,153899998.0
2005-07-11 11:00:00,0.67654,0.67684,0.67639,0.67684,115399997.0
2005-07-11 11:01:00,0.67691,0.67691,0.67615,0.67656,115999999.0
2005-07-11 11:02:00,0.67642,0.67656,0.67616,0.67638,108300001.0
2005-07-11 11:03:00,0.67662,0.67666,0.67627,0.67645,108600000.0
2005-07-11 11:04:00,0.6764,0.67658,0.67635,0.67646,95100000.0
2005-07-11 11:05:00,0.67644,0.67663,0.67638,0.67639,149199998.0
2005-07-11 11:06:00,0.67621,0.67655,0.67615,0.67655,81900000.0
2005-07-11 11:07:00,0.67661,0.67675,0.67647,0.67675,130599998.0
2005-07-11 11:08:00,0.67667,0.67672,0.67638,0.67643,130799999.0
2005-07-11 11:09:00,0.67664,0.67673,0.6765,0.67657,113899999.0
2005-07-11 11:10:00,0.67667,0.67674,0.67632,0.67665,106000003.0
2005-07-11 11:11:00,0.67656,0.67666,0.67646,0.67648,122100002.0
2005-07-11 11:12:00,0.67653,0.67682,0.67653,0.67661,113799998.0
2005-07-11 11:13:00,0.6765,0.67672,0.67645,0.67662,138300002.0
2005-07-11 11:14:00,0.67667,0.67675,0.67636,0.67662,202699999.0
2005-07-11 11:15:00,0.67663,0.67664,0.67644,0.67644,92999998.0
2005-07-11 11:16:00,0.67677,0.67677,0.6764,0.67648,79800000.0
2005-07-11 11:17:00,0.67675,0.67679,0.67649,0.67662,103200002.0
2005-07-11 11:18:00,0.6766,0.67667,0.67636,0.67648,167099999.0
2005-07-11 11:19:00,0.67642,0.67667,0.67639,0.67666,74700000.0
2005-07-11 11:20:00,0.6765,0.6767,0.67639,0.6767,83700000.0
2005-07-11 11:21:00,0.67662,0.67675,0.67642,0.67657,142699999.0
2005-07-11 11:22:00,0.67641,0.67652,0.6763,0.6764,79799999.0
2005-07-11 11:23:00,0.67637,0.67644,0.67617,0.67621,99800000.0
2005-07-11 11:24:00,0.67621,0.67637,0.67612,0.67622,113199999.0
2005-07-11 11:25:00,0.67609,0.67625,0.67602,0.67614,94400000.0
2005-07-11 11:26:00,0.67614,0.67633,0.67599,0.67599,86499998.0
2005-07-11 11:27:00,0.67599,0.67646,0.67597,0.67631,125599999.0
2005-07-11 11:28:00,0.67635,0.6764,0.67599,0.6762,60599999.0
2005-07-11 11:29:00,0.67656,0.67657,0.67626,0.67637,143800001.0
2005-07-11 11:30:00,0.67647,0.67647,0.67623,0.67627,85699999.0
2005-07-11 11:31:00,0.67646,0.67646,0.67611,0.67615,98700001.0
2005-07-11 11:32:00,0.6762,0.67645,0.6762,0.67636,123900002.0
2005-07-11 11:33:00,0.67636,0.67645,0.67625,0.67637,130900001.0
2005-07-11 11:34:00,0.6765,0.6765,0.67631,0.6764,123400000.0
2005-07-11 11:35:00,0.67648,0.67651,0.67599,0.67627,74900001.0
2005-07-11 11:36:00,0.67624,0.67636,0.67588,0.67588,128700001.0
2005-07-11 11:37:00,0.67602,0.67639,0.67602,0.67617,53500001.0
2005-07-11 11:38:00,0.67615,0.67635,0.67615,0.67626,123399999.0
2005-07-11 11:39:00,0.67618,0.67636,0.67614,0.67627,135299998.0
2005-07-11 11:40:00,0.67608,0.67637,0.67608,0.67622,118700003.0
2005-07-11 11:41:00,0.67605,0.67672,0.67605,0.67672,73900000.0
2005-07-11 11:42:00,0.67671,0.67681,0.67656,0.67659,85000000.0
2005-07-11 11:43:00,0.6764,0.67677,0.67633,0.67667,146000001.0
2005-07-11 11:44:00,0.67668,0.67668,0.67615,0.67615,64000000.0
2005-07-11 11:45:00,0.67619,0.67664,0.67619,0.67653,88799999.0
2005-07-11 11:46:00,0.67657,0.67658,0.67606,0.67647,125599999.0
2005-07-11 11:47:00,0.67657,0.67657,0.67611,0.67627,111100001.0
2005-07-11 11:48:00,0.67632,0.67648,0.67632,0.67639,137800003.0
2005-07-11 11:49:00,0.67643,0.67655,0.67625,0.67646,106100000.0
2005-07-11 11:50:00,0.6766,0.6766,0.67623,0.67635,100400000.0
2005-07-11 11:51:00,0.67637,0.67648,0.67614,0.67614,139800000.0
2005-07-11 11:52:00,0.67626,0.6764,0.67617,0.6764,114799999.0
2005-07-11 11:53:00,0.67642,0.67665,0.67633,0.67648,108500001.0
2005-07-11 11:54:00,0.67659,0.6768,0.67659,0.67673,72500001.0
2005-07-11 11:55:00,0.67668,0.67689,0.67655,0.67663,103400000.0
2005-07-11 11:56:00,0.6765,0.67664,0.67638,0.67661,74900000.0
2005-07-11 11:57:00,0.67665,0.67669,0.67628,0.67628,111600001.0
2005-07-11 11:58:00,0.67632,0.67649,0.67623,0.67636,152000000.0
2005-07-11 11:59:00,0.6763,0.67642,0.67612,0.67638,154300000.0
2005-07-11 12:00:00,0.67651,0.6766,0.67631,0.67643,106499999.0
2005-07-11 12:01:00,0.67631,0.67669,0.67626,0.67658,127699999.0
2005-07-11 12:02:00,0.67658,0.67662,0.67626,0.67662,68399999.0
2005-07-11 12:03:00,0.6766,0.6766,0.6763,0.67644,57400000.0
2005-07-11 12:04:00,0.67639,0.67646,0.6761,0.67646,122800000.0
2005-07-11 12:05:00,0.6763,0.67655,0.67627,0.67634,82400001.0
2005-07-11 12:06:00,0.67632,0.67654,0.67604,0.67613,100000000.0
2005-07-11 12:07:00,0.67621,0.67635,0.67611,0.67632,74600000.0
2005-07-11 12:08:00,0.67617,0.67638,0.67609,0.67609,48300000.0
2005-07-11 12:09:00,0.67627,0.67652,0.67627,0.67647,60400000.0
2005-07-11 12:10:00,0.6763,0.67637,0.67619,0.67625,114500002.0
2005-07-11 12:11:00,0.67635,0.67645,0.67609,0.67621,127700000.0
2005-07-11 12:12:00,0.67621,0.6764,0.67614,0.6764,77999998.0
2005-07-11 12:13:00,0.67604,0.6765,0.67604,0.6765,112700000.0
2005-07-11 12:14:00,0.67633,0.67639,0.67611,0.67633,81100000.0
2005-07-11 12:15:00,0.67625,0.67653,0.67618,0.67653,52400000.0
2005-07-11 12:16:00,0.67632,0.67632,0.67604,0.6761,42300000.0
2005-07-11 12:17:00,0.67595,0.6762,0.67586,0.67617,166400003.0
2005-07-11 12:18:00,0.67624,0.67629,0.67601,0.67605,94099999.0
2005-07-11 12:19:00,0.67612,0.67635,0.67606,0.67627,95399999.0
2005-07-11 12:20:00,0.67651,0.67651,0.67605,0.67618,96400000.0
2005-07-11 12:21:00,0.67593,0.67637,0.67593,0.67631,100400000.0
2005-07-11 12:22:00,0.67628,0.67643,0.67615,0.67637,76200000.0
2005-07-11 12:23:00,0.67619,0.67634,0.67606,0.67629,76000000.0
2005-07-11 12:24:00,0.67631,0.67636,0.67618,0.67626,71200000.0
2005-07-11 12:25:00,0.67606,0.67632,0.67598,0.67632,110000001.0
2005-07-11 12:26:00,0.67634,0.67653,0.67614,0.67642,113900001.0
2005-07-11 12:27:00,0.67647,0.67654,0.67623,0.67628,192800000.0
2005-07-11 12:28:00,0.67623,0.67639,0.67616,0.67626,139700001.0
2005-07-11 12:29:00,0.67623,0.67667,0.67623,0.67634,101100001.0
2005-07-11 12:30:00,0.67634,0.67646,0.67614,0.67636,114699999.0
2005-07-11 12:31:00,0.67649,0.67657,0.67634,0.67634,133100000.0
2005-07-11 12:32:00,0.67646,0.67663,0.67643,0.67643,96600000.0
2005-07-11 12:33:00,0.67639,0.67653,0.67621,0.67645,89399999.0
2005-07-11 12:34:00,0.67638,0.67638,0.67603,0.67625,146000001.0
2005-07-11 12:35:00,0.67638,0.67652,0.67631,0.67652,71200000.0
2005-07-11 12:36:00,0.67626,0.67632,0.67604,0.67604,95900000.0
2005-07-11 12:37:00,0.67602,0.67645,0.67602,0.67642,45600000.0
2005-07-11 12:38:00,0.67648,0.67648,0.67611,0.67636,87300001.0
2005-07-11 12:39:00,0.67632,0.67645,0.67627,0.67645,75700000.0
2005-07-11 12:40:00,0.6763,0.67638,0.67619,0.67627,117000000.0
2005-07-11 12:41:00,0.67636,0.67656,0.67633,0.67634,62700000.0
2005-07-11 12:42:00,0.67636,0.6766,0.6762,0.67638,254900000.0
2005-07-11 12:43:00,0.67644,0.67644,0.67612,0.67628,107700001.0
2005-07-11 12:44:00,0.67616,0.67653,0.67612,0.67637,166600000.0
2005-07-11 12:45:00,0.67656,0.67658,0.67625,0.67628,136299999.0
2005-07-11 12:46:00,0.6762,0.67652,0.67616,0.67622,126900001.0
2005-07-11 12:47:00,0.67588,0.67645,0.67588,0.67636,123700001.0
2005-07-11 12:48:00,0.67628,0.67653,0.67619,0.67651,123099999.0
2005-07-11 12:49:00,0.67612,0.67624,0.67592,0.67621,86400000.0
2005-07-11 12:50:00,0.67616,0.67636,0.67602,0.67617,115800000.0
2005-07-11 12:51:00,0.67646,0.67647,0.67613,0.6762,85700001.0
2005-07-11 12:52:00,0.676,0.67652,0.67599,0.67635,119499998.0
2005-07-11 12:53:00,0.67618,0.6764,0.67618,0.67625,133099998.0
2005-07-11 12:54:00,0.67615,0.67636,0.67602,0.67624,77300000.0
2005-07-11 12:55:00,0.67621,0.67627,0.67595,0.67624,94800000.0
2005-07-11 12:56:00,0.676,0.676,0.67536,0.67556,65199999.0
2005-07-11 12:57:00,0.67572,0.6758,0.67555,0.67557,123499998.0
2005-07-11 12:58:00,0.67592,0.67597,0.67563,0.67592,107899999.0
2005-07-11 12:59:00,0.67609,0.67613,0.67569,0.67598,97399999.0
2005-07-11 13:00:00,0.67591,0.67619,0.67574,0.67594,167199997.0
2005-07-11 13:01:00,0.67598,0.67599,0.67561,0.67562,97100000.0
2005-07-11 13:02:00,0.67564,0.67584,0.67563,0.6757,110100001.0
2005-07-11 13:03:00,0.67553,0.67598,0.67543,0.67578,97499999.0
2005-07-11 13:04:00,0.67566,0.67581,0.67553,0.6758,125799999.0
2005-07-11 13:05:00,0.67594,0.67594,0.67563,0.67568,88700001.0
2005-07-11 13:06:00,0.67566,0.67569,0.67547,0.67547,92800000.0
2005-07-11 13:07:00,0.67533,0.67586,0.67533,0.67586,104400001.0
2005-07-11 13:08:00,0.67564,0.67587,0.6754,0.6754,104300000.0
2005-07-11 13:09:00,0.6756,0.67584,0.67556,0.67556,136199999.0
2005-07-11 13:10:00,0.67578,0.67592,0.67569,0.67585,88700000.0
2005-07-11 13:11:00,0.67579,0.67594,0.67574,0.67581,89799999.0
2005-07-11 13:12:00,0.67581,0.67591,0.67564,0.6757,103600000.0
2005-07-11 13:13:00,0.67568,0.67606,0.67568,0.67595,62199999.0
2005-07-11 13:14:00,0.67593,0.67602,0.67571,0.67595,68300000.0
2005-07-11 13:15:00,0.67603,0.67605,0.67583,0.67592,115400001.0
2005-07-11 13:16:00,0.67594,0.67599,0.6756,0.6759,98000000.0
2005-07-11 13:17:00,0.67597,0.67604,0.67559,0.6759,85800001.0
2005-07-11 13:18:00,0.67588,0.67618,0.67568,0.67602,89299999.0
2005-07-11 13:19:00,0.67596,0.67597,0.67564,0.67574,83399999.0
2005-07-11 13:20:00,0.67569,0.67596,0.67565,0.67569,164800001.0
2005-07-11 13:21:00,0.67576,0.67597,0.67576,0.67581,88099999.0
2005-07-11 13:22:00,0.67561,0.67588,0.6755,0.67575,133200001.0
2005-07-11 13:23:00,0.67599,0.67599,0.67546,0.67593,184600002.0
2005-07-11 13:24:00,0.67604,0.67618,0.6757,0.67585,124499999.0
2005-07-11 13:25:00,0.67579,0.67598,0.67572,0.67575,119800000.0
2005-07-11 13:26:00,0.67571,0.67606,0.67561,0.67604,151600001.0
2005-07-11 13:27:00,0.67609,0.67609,0.6757,0.67575,101000001.0
2005-07-11 13:28:00,0.67587,0.676,0.67561,0.67564,125500000.0
2005-07-11 13:29:00,0.67582,0.67599,0.67571,0.6758,94799999.0
2005-07-11 13:30:00,0.67568,0.67599,0.67568,0.67595,90700000.0
2005-07-11 13:31:00,0.6758,0.67586,0.67572,0.67585,70500000.0
2005-07-11 13:32:00,0.67582,0.67582,0.67517,0.67529,93100000.0
2005-07-11 13:33:00,0.67527,0.67558,0.67517,0.67551,136100001.0
2005-07-11 13:34:00,0.67545,0.67582,0.67534,0.67572,128999999.0
2005-07-11 13:35:00,0.67564,0.6758,0.67538,0.67553,96400000.0
2005-07-11 13:36:00,0.67551,0.67585,0.67542,0.67578,88500000.0
2005-07-11 13:37:00,0.67585,0.67592,0.67539,0.67563,85300000.0
2005-07-11 13:38:00,0.67562,0.67586,0.67551,0.67586,93599998.0
2005-07-11 13:39:00,0.67576,0.67591,0.67565,0.67583,66000000.0
2005-07-11 13:40:00,0.67577,0.6758,0.6756,0.67576,113299998.0
2005-07-11 13:41:00,0.67555,0.67575,0.6753,0.67564,121299999.0
2005-07-11 13:42:00,0.67574,0.67576,0.6754,0.6754,80499999.0
2005-07-11 13:43:00,0.67566,0.67567,0.67536,0.67559,119299999.0
2005-07-11 13:44:00,0.67576,0.67576,0.67551,0.6756,144200000.0
2005-07-11 13:45:00,0.67558,0.67604,0.67552,0.67604,101799999.0
2005-07-11 13:46:00,0.6757,0.67602,0.6757,0.67582,104499999.0
2005-07-11 13:47:00,0.67583,0.67602,0.67577,0.67598,102200000.0
2005-07-11 13:48:00,0.67599,0.67609,0.67582,0.67586,92800001.0
2005-07-11 13:49:00,0.67586,0.67603,0.67574,0.67574,106600002.0
2005-07-11 13:50:00,0.67571,0.67615,0.67557,0.67605,107300000.0
2005-07-11 13:51:00,0.67553,0.67606,0.67552,0.67606,59400000.0
2005-07-11 13:52:00,0.67591,0.676,0.6756,0.676,97700000.0
2005-07-11 13:53:00,0.67605,0.67614,0.67581,0.67608,113599999.0
2005-07-11 13:54:00,0.67605,0.67663,0.67588,0.67663,128399998.0
2005-07-11 13:55:00,0.67671,0.67671,0.6761,0.67625,90799998.0
2005-07-11 13:56:00,0.67623,0.67645,0.67605,0.6761,65999998.0
2005-07-11 13:57:00,0.67625,0.6765,0.67625,0.67625,82200000.0
2005-07-11 13:58:00,0.67606,0.67636,0.67595,0.67636,89800000.0
2005-07-11 13:59:00,0.67624,0.67639,0.67617,0.67631,102200002.0
2005-07-11 14:00:00,0.67639,0.6766,0.67584,0.67603,102199998.0
2005-07-11 14:01:00,0.67599,0.67624,0.67588,0.6762,111700000.0
2005-07-11 14:02:00,0.67595,0.67617,0.67568,0.67594,168500000.0
2005-07-11 14:03:00,0.67588,0.67605,0.6758,0.67583,102699999.0
2005-07-11 14:04:00,0.67591,0.67599,0.67562,0.67589,74000000.0
2005-07-11 14:05:00,0.67573,0.67605,0.67568,0.67594,108300001.0
2005-07-11 14:06:00,0.67599,0.67603,0.67579,0.67603,96300001.0
2005-07-11 14:07:00,0.67581,0.67612,0.67572,0.67593,167600002.0
2005-07-11 14:08:00,0.67579,0.67599,0.67541,0.67549,135399998.0
2005-07-11 14:09:00,0.67581,0.67585,0.67559,0.6757,121200001.0
2005-07-11 14:10:00,0.67568,0.67597,0.67568,0.67588,51100000.0
2005-07-11 14:11:00,0.6758,0.67592,0.6756,0.6756,47900001.0
2005-07-11 14:12:00,0.67561,0.67595,0.67561,0.67567,46800000.0
2005-07-11 14:13:00,0.67575,0.67588,0.6756,0.67566,85200000.0
2005-07-11 14:14:00,0.6758,0.67592,0.67569,0.67572,92199999.0
2005-07-11 14:15:00,0.67571,0.67583,0.67546,0.67546,91900000.0
2005-07-11 14:16:00,0.67574,0.67601,0.67566,0.67588,70899999.0
2005-07-11 14:17:00,0.67621,0.67621,0.67562,0.67562,78100000.0
2005-07-11 14:18:00,0.67528,0.67601,0.67528,0.67571,100700000.0
2005-07-11 14:19:00,0.67564,0.67606,0.67556,0.67586,88999999.0
2005-07-11 14:20:00,0.6756,0.67573,0.67527,0.67527,106799999.0
2005-07-11 14:21:00,0.6752,0.67542,0.6752,0.67529,97399998.0
2005-07-11 14:22:00,0.67535,0.67558,0.67499,0.67553,127700001.0
2005-07-11 14:23:00,0.67554,0.67554,0.67533,0.67535,148200000.0
2005-07-11 14:24:00,0.67552,0.67556,0.67522,0.67522,91000000.0
2005-07-11 14:25:00,0.67506,0.67528,0.67494,0.67502,125800000.0
2005-07-11 14:26:00,0.67523,0.67546,0.6751,0.67519,129800000.0
2005-07-11 14:27:00,0.67536,0.67552,0.6751,0.6751,106599999.0
2005-07-11 14:28:00,0.67511,0.6756,0.67511,0.6756,153599999.0
2005-07-11 14:29:00,0.67533,0.6756,0.67516,0.6755,66900000.0
2005-07-11 14:30:00,0.67557,0.67557,0.67517,0.6753,152600003.0
2005-07-11 14:31:00,0.67505,0.67578,0.67493,0.67511,101200000.0
2005-07-11 14:32:00,0.67489,0.67523,0.67489,0.67503,83500000.0
2005-07-11 14:33:00,0.67512,0.6752,0.67495,0.67502,123500000.0
2005-07-11 14:34:00,0.67508,0.67527,0.67496,0.67522,103799999.0
2005-07-11 14:35:00,0.67495,0.67547,0.67492,0.6752,97400000.0
2005-07-11 14:36:00,0.67519,0.6754,0.67509,0.67532,128700000.0
2005-07-11 14:37:00,0.67511,0.67533,0.67508,0.67526,84400000.0
2005-07-11 14:38:00,0.67505,0.6752,0.67498,0.67508,78100000.0
2005-07-11 14:39:00,0.67488,0.67509,0.67481,0.67487,138500000.0
2005-07-11 14:40:00,0.67506,0.67529,0.67479,0.67495,84100001.0
2005-07-11 14:41:00,0.67495,0.6753,0.67484,0.67522,68400000.0
2005-07-11 14:42:00,0.67514,0.67518,0.67484,0.67511,99000000.0
2005-07-11 14:43:00,0.67491,0.67536,0.67491,0.67531,84600000.0
2005-07-11 14:44:00,0.67508,0.67537,0.67505,0.67535,111999999.0
2005-07-11 14:45:00,0.67537,0.67537,0.6748,0.6748,104900000.0
2005-07-11 14:46:00,0.67506,0.67521,0.6749,0.67502,72100000.0
2005-07-11 14:47:00,0.67495,0.67519,0.67492,0.6751,104500000.0
2005-07-11 14:48:00,0.67493,0.67522,0.67492,0.67519,84399999.0
2005-07-11 14:49:00,0.67501,0.6752,0.67492,0.67506,56400000.0
2005-07-11 14:50:00,0.67508,0.6752,0.67497,0.67502,106999998.0
2005-07-11 14:51:00,0.67518,0.67518,0.67488,0.67492,114600000.0
2005-07-11 14:52:00,0.67512,0.67518,0.67494,0.67494,122799997.0
2005-07-11 14:53:00,0.67502,0.67511,0.67473,0.67511,127900001.0
2005-07-11 14:54:00,0.67463,0.67505,0.6745,0.67488,172699997.0
2005-07-11 14:55:00,0.6748,0.67515,0.6748,0.67511,75400000.0
2005-07-11 14:56:00,0.67475,0.67519,0.67471,0.67515,102300000.0
2005-07-11 14:57:00,0.6749,0.67506,0.67468,0.67469,137100000.0
2005-07-11 14:58:00,0.67461,0.67474,0.67445,0.67445,137499999.0
2005-07-11 14:59:00,0.6747,0.67475,0.67446,0.67466,109400001.0
2005-07-11 15:00:00,0.67474,0.67478,0.67422,0.67428,64400000.0
2005-07-11 15:01:00,0.6743,0.67441,0.67416,0.67428,105900000.0
2005-07-11 15:02:00,0.67428,0.67482,0.67404,0.67482,95899998.0
2005-07-11 15:03:00,0.67438,0.67488,0.67438,0.67485,58900000.0
2005-07-11 15:04:00,0.67462,0.67488,0.67454,0.67487,81099999.0
2005-07-11 15:05:00,0.67484,0.67488,0.67455,0.67478,77300000.0
2005-07-11 15:06:00,0.67458,0.67458,0.6743,0.67441,130900001.0
2005-07-11 15:07:00,0.67421,0.67457,0.67418,0.67445,51800000.0
2005-07-11 15:08:00,0.67426,0.67466,0.67423,0.6745,71200000.0
2005-07-11 15:09:00,0.67443,0.67487,0.67443,0.67462,128300000.0
2005-07-11 15:10:00,0.67467,0.67478,0.67451,0.67452,106800000.0
2005-07-11 15:11:00,0.6744,0.67475,0.6744,0.67468,91900000.0
2005-07-11 15:12:00,0.67465,0.67472,0.67448,0.67468,75900001.0
2005-07-11 15:13:00,0.67483,0.67496,0.67456,0.67489,149100000.0
2005-07-11 15:14:00,0.67457,0.67528,0.6745,0.67528,74800000.0
2005-07-11 15:15:00,0.67464,0.67504,0.67463,0.67501,114500000.0
2005-07-11 15:16:00,0.67482,0.67489,0.67466,0.67484,127400000.0
2005-07-11 15:17:00,0.67476,0.6749,0.67465,0.6749,85600000.0
2005-07-11 15:18:00,0.67491,0.67499,0.67445,0.67455,80800001.0
2005-07-11 15:19:00,0.67477,0.67493,0.67454,0.67493,97600000.0
2005-07-11 15:20:00,0.675,0.675,0.67465,0.67488,81400001.0
2005-07-11 15:21:00,0.67477,0.67477,0.67444,0.67462,57900000.0
2005-07-11 15:22:00,0.67468,0.67482,0.67462,0.67477,87700000.0
2005-07-11 15:23:00,0.67475,0.67476,0.67461,0.67465,101500001.0
2005-07-11 15:24:00,0.6748,0.67482,0.67449,0.67476,130600000.0
2005-07-11 15:25:00,0.6749,0.6749,0.67465,0.67465,164499998.0
2005-07-11 15:26:00,0.67478,0.67491,0.67442,0.67449,93700000.0
2005-07-11 15:27:00,0.67441,0.67487,0.67441,0.67482,137099997.0
2005-07-11 15:28:00,0.67479,0.67485,0.67456,0.67478,134200000.0
2005-07-11 15:29:00,0.67479,0.67492,0.67458,0.67458,88400000.0
2005-07-11 15:30:00,0.67456,0.67502,0.67451,0.6749,120099996.0
2005-07-11 15:31:00,0.67486,0.67498,0.67474,0.67485,128000002.0
2005-07-11 15:32:00,0.6746,0.67487,0.67447,0.67487,102700000.0
2005-07-11 15:33:00,0.67434,0.67461,0.67433,0.6744,123799997.0
2005-07-11 15:34:00,0.67438,0.67472,0.67413,0.67472,111999998.0
2005-07-11 15:35:00,0.67486,0.67486,0.67438,0.67462,108000000.0
2005-07-11 15:36:00,0.67481,0.67484,0.67455,0.67468,104099999.0
2005-07-11 15:37:00,0.67461,0.67488,0.67446,0.67482,86500001.0
2005-07-11 15:38:00,0.67494,0.67497,0.67451,0.67473,67400000.0
2005-07-11 15:39:00,0.67455,0.67474,0.67448,0.6747,113299999.0
2005-07-11 15:40:00,0.67465,0.6748,0.67451,0.67455,76500000.0
2005-07-11 15:41:00,0.67459,0.67469,0.67449,0.67465,128399999.0
2005-07-11 15:42:00,0.67492,0.67494,0.67458,0.6747,86200000.0
2005-07-11 15:43:00,0.67486,0.675,0.6747,0.67489,142900001.0
2005-07-11 15:44:00,0.67483,0.67495,0.67459,0.67463,75800001.0
2005-07-11 15:45:00,0.67461,0.67517,0.67461,0.67517,122600000.0
2005-07-11 15:46:00,0.67527,0.6755,0.67477,0.67477,67100000.0
2005-07-11 15:47:00,0.6749,0.67522,0.6748,0.67501,80100001.0
2005-07-11 15:48:00,0.67493,0.67526,0.67465,0.67526,53900001.0
2005-07-11 15:49:00,0.67508,0.67555,0.67504,0.6755,112399999.0
2005-07-11 15:50:00,0.67529,0.67552,0.67511,0.67546,156600001.0
2005-07-11 15:51:00,0.67547,0.6757,0.67532,0.6757,152600000.0
2005-07-11 15:52:00,0.67555,0.67577,0.67549,0.67562,132100001.0
2005-07-11 15:53:00,0.6758,0.67616,0.67549,0.67585,71300000.0
2005-07-11 15:54:00,0.67588,0.67641,0.67575,0.67612,108300000.0
2005-07-11 15:55:00,0.67598,0.67666,0.67586,0.67652,125900002.0
2005-07-11 15:56:00,0.67625,0.67661,0.67593,0.67627,111400002.0
2005-07-11 15:57:00,0.67656,0.67656,0.67612,0.67612,102599999.0
2005-07-11 15:58:00,0.6761,0.67645,0.67602,0.67622,136999997.0
2005-07-11 15:59:00,0.67631,0.67641,0.67615,0.67626,135299997.0
2005-07-11 16:00:00,0.67618,0.67641,0.67609,0.67627,106299998.0
2005-07-11 16:01:00,0.67618,0.67658,0.6761,0.67632,53200000.0
2005-07-11 16:02:00,0.67628,0.67638,0.67604,0.67604,85099999.0
2005-07-11 16:03:00,0.67635,0.67641,0.67619,0.67634,104800000.0
2005-07-11 16:04:00,0.6764,0.67647,0.67622,0.67645,117500001.0
2005-07-11 16:05:00,0.67625,0.67644,0.67618,0.67633,106900000.0
2005-07-11 16:06:00,0.6763,0.67658,0.67621,0.6765,91000000.0
2005-07-11 16:07:00,0.67633,0.67671,0.6763,0.6764,97000000.0
2005-07-11 16:08:00,0.67656,0.67662,0.67633,0.67643,65999999.0
2005-07-11 16:09:00,0.67645,0.67651,0.6763,0.6763,68300000.0
2005-07-11 16:10:00,0.6764,0.6765,0.67616,0.6762,93200000.0
2005-07-11 16:11:00,0.67627,0.67646,0.67618,0.6764,140300000.0
2005-07-11 16:12:00,0.67652,0.67655,0.67626,0.67647,69600000.0
2005-07-11 16:13:00,0.67648,0.67648,0.67622,0.67622,55700000.0
2005-07-11 16:14:00,0.67644,0.67648,0.67619,0.67628,75700000.0
2005-07-11 16:15:00,0.67623,0.67673,0.67623,0.67641,139199998.0
2005-07-11 16:16:00,0.67672,0.67672,0.67619,0.6766,114200000.0
2005-07-11 16:17:00,0.67645,0.67671,0.67642,0.67642,103500001.0
2005-07-11 16:18:00,0.67654,0.6767,0.67633,0.6767,109400000.0
2005-07-11 16:19:00,0.67641,0.67651,0.67623,0.67623,149300001.0
2005-07-11 16:20:00,0.67626,0.67683,0.67618,0.67667,131100000.0
2005-07-11 16:21:00,0.67655,0.67691,0.6764,0.6765,111200000.0
2005-07-11 16:22:00,0.67651,0.67679,0.67645,0.6766,106000000.0
2005-07-11 16:23:00,0.67619,0.67667,0.67619,0.67654,103900001.0
2005-07-11 16:24:00,0.6765,0.67655,0.67615,0.67638,114400000.0
2005-07-11 16:25:00,0.6765,0.67664,0.67634,0.67643,121100001.0
2005-07-11 16:26:00,0.67622,0.67646,0.67615,0.67628,95599999.0
2005-07-11 16:27:00,0.67612,0.67656,0.67602,0.6763,94900000.0
2005-07-11 16:28:00,0.67594,0.67644,0.67594,0.67617,60299999.0
2005-07-11 16:29:00,0.6762,0.67645,0.67611,0.67645,81200000.0
2005-07-11 16:30:00,0.67616,0.67649,0.67615,0.67629,82500000.0
2005-07-11 16:31:00,0.67642,0.67646,0.67612,0.67641,95500000.0
2005-07-11 16:32:00,0.67632,0.67656,0.67605,0.67605,112900001.0
2005-07-11 16:33:00,0.67623,0.67643,0.67609,0.67643,122100000.0
2005-07-11 16:34:00,0.67635,0.67642,0.67569,0.67581,137500001.0
2005-07-11 16:35:00,0.67588,0.67606,0.67577,0.67587,100499999.0
2005-07-11 16:36:00,0.67565,0.67618,0.6756,0.67618,85700001.0
2005-07-11 16:37:00,0.6759,0.67642,0.67585,0.6763,117699999.0
2005-07-11 16:38:00,0.67647,0.67652,0.67598,0.67608,132299999.0
2005-07-11 16:39:00,0.67611,0.67644,0.67602,0.6764,88400001.0
2005-07-11 16:40:00,0.67633,0.67636,0.67605,0.67609,109999999.0
2005-07-11 16:41:00,0.67615,0.67627,0.67602,0.67602,143500002.0
2005-07-11 16:42:00,0.67603,0.67636,0.67602,0.67635,124099999.0
2005-07-11 16:43:00,0.67628,0.67636,0.67613,0.67634,119000000.0
2005-07-11 16:44:00,0.67619,0.67656,0.67611,0.67614,99900000.0
2005-07-11 16:45:00,0.67634,0.67641,0.67621,0.67631,86700000.0
2005-07-11 16:46:00,0.67679,0.67679,0.67649,0.67655,87899999.0
2005-07-11 16:47:00,0.67651,0.6768,0.67646,0.6768,95599999.0
2005-07-11 16:48:00,0.67639,0.6766,0.67633,0.67643,112100000.0
2005-07-11 16:49:00,0.67636,0.67672,0.67631,0.67642,124500000.0
2005-07-11 16:50:00,0.67638,0.67649,0.67618,0.67619,106800000.0
2005-07-11 16:51:00,0.67651,0.67653,0.67614,0.67614,163000000.0
2005-07-11 16:52:00,0.67665,0.67677,0.67637,0.67658,95599999.0
2005-07-11 16:53:00,0.67667,0.67744,0.67656,0.67744,125699999.0
2005-07-11 16:54:00,0.67701,0.67754,0.6769,0.67753,146100001.0
2005-07-11 16:55:00,0.67716,0.67755,0.67707,0.67737,111300000.0
2005-07-11 16:56:00,0.67738,0.67773,0.6773,0.67761,85800000.0
2005-07-11 16:57:00,0.67771,0.67771,0.67731,0.67739,80499999.0
2005-07-11 16:58:00,0.6772,0.67751,0.67708,0.67709,136200001.0
2005-07-11 16:59:00,0.67717,0.67717,0.67677,0.67685,72500000.0
2005-07-11 17:00:00,0.67696,0.6771,0.67662,0.67707,92399999.0
2005-07-11 17:01:00,0.67724,0.67724,0.67699,0.67704,69400000.0
2005-07-11 17:02:00,0.67694,0.67708,0.67668,0.67702,100699999.0
2005-07-11 17:03:00,0.67697,0.67709,0.67653,0.67707,95700001.0
2005-07-11 17:04:00,0.67686,0.6771,0.67678,0.67691,103500000.0
2005-07-11 17:05:00,0.67709,0.67711,0.67685,0.67685,59399999.0
2005-07-11 17:06:00,0.67674,0.67704,0.67673,0.6768,103499999.0
2005-07-11 17:07:00,0.67687,0.67701,0.67678,0.67678,109500001.0
2005-07-11 17:08:00,0.67703,0.67736,0.67703,0.67735,117200002.0
2005-07-11 17:09:00,0.67713,0.6776,0.67701,0.6776,108700002.0
2005-07-11 17:10:00,0.67718,0.67745,0.67712,0.67715,75400000.0
2005-07-11 17:11:00,0.67725,0.67736,0.67689,0.67735,66599999.0
2005-07-11 17:12:00,0.67725,0.67748,0.67721,0.67734,76400001.0
2005-07-11 17:13:00,0.67749,0.67753,0.67726,0.67743,90400000.0
2005-07-11 17:14:00,0.67757,0.67769,0.67739,0.67769,123299999.0
2005-07-11 17:15:00,0.67775,0.67785,0.67741,0.67765,130199998.0
2005-07-11 17:16:00,0.6776,0.67772,0.67738,0.67738,126400000.0
2005-07-11 17:17:00,0.67724,0.67784,0.67724,0.67778,121599998.0
2005-07-11 17:18:00,0.67758,0.67789,0.67746,0.67785,95700001.0
2005-07-11 17:19:00,0.6779,0.67792,0.67748,0.67765,132800001.0
2005-07-11 17:20:00,0.67779,0.67798,0.67763,0.67793,83800001.0
2005-07-11 17:21:00,0.67775,0.67799,0.67772,0.67787,112300002.0
2005-07-11 17:22:00,0.67819,0.67822,0.67778,0.67795,82000001.0
2005-07-11 17:23:00,0.67801,0.67843,0.67797,0.6783,89900000.0
2005-07-11 17:24:00,0.67815,0.67829,0.67796,0.6781,106800001.0
2005-07-11 17:25:00,0.67766,0.67798,0.6776,0.67793,78700000.0
2005-07-11 17:26:00,0.67784,0.67802,0.67775,0.67788,110899999.0
2005-07-11 17:27:00,0.67812,0.67812,0.6776,0.67775,115900000.0
2005-07-11 17:28:00,0.67785,0.67806,0.67777,0.67795,94899999.0
2005-07-11 17:29:00,0.67805,0.67811,0.67781,0.67797,99499999.0
2005-07-11 17:30:00,0.67783,0.67845,0.67783,0.6784,81099999.0
2005-07-11 17:31:00,0.6781,0.67837,0.67796,0.67798,77899999.0
2005-07-11 17:32:00,0.67809,0.67815,0.678,0.67803,110900001.0
2005-07-11 17:33:00,0.67784,0.6783,0.67771,0.67797,123799999.0
2005-07-11 17:34:00,0.67801,0.67814,0.67779,0.67779,97299999.0
2005-07-11 17:35:00,0.67783,0.67811,0.67778,0.67795,137200001.0
2005-07-11 17:36:00,0.67788,0.67819,0.67788,0.67791,161500000.0
2005-07-11 17:37:00,0.67802,0.6782,0.67792,0.67814,128900000.0
2005-07-11 17:38:00,0.67802,0.67812,0.67792,0.67812,110200001.0
2005-07-11 17:39:00,0.67795,0.67815,0.67785,0.67785,170900003.0
2005-07-11 17:40:00,0.67782,0.67825,0.67782,0.6782,68100000.0
2005-07-11 17:41:00,0.67809,0.67813,0.67787,0.67794,172500000.0
2005-07-11 17:42:00,0.67819,0.67825,0.67801,0.67822,79900002.0
2005-07-11 17:43:00,0.67828,0.67829,0.67795,0.67804,69500000.0
2005-07-11 17:44:00,0.67822,0.67832,0.67813,0.67821,106300000.0
2005-07-11 17:45:00,0.6781,0.67833,0.67804,0.67814,152900000.0
2005-07-11 17:46:00,0.67817,0.67833,0.67801,0.67815,156400000.0
2005-07-11 17:47:00,0.67831,0.67831,0.678,0.67817,142100002.0
2005-07-11 17:48:00,0.67825,0.67825,0.67793,0.67816,73300000.0
2005-07-11 17:49:00,0.67799,0.67818,0.67779,0.67814,77599999.0
2005-07-11 17:50:00,0.67799,0.67806,0.67774,0.67797,100099999.0
2005-07-11 17:51:00,0.67801,0.67826,0.6779,0.678,118800000.0
2005-07-11 17:52:00,0.67857,0.67857,0.67826,0.6784,125500000.0
2005-07-11 17:53:00,0.67832,0.67861,0.67819,0.67848,48000000.0
2005-07-11 17:54:00,0.67826,0.67857,0.67802,0.67849,144699997.0
2005-07-11 17:55:00,0.67851,0.67853,0.67828,0.67853,106399999.0
2005-07-11 17:56:00,0.67852,0.6787,0.67826,0.67833,105899998.0
2005-07-11 17:57:00,0.67865,0.67869,0.67825,0.67836,116700001.0
2005-07-11 17:58:00,0.67855,0.67866,0.67836,0.67841,93099999.0
2005-07-11 17:59:00,0.67857,0.67868,0.6783,0.67854,83400000.0
2005-07-11 18:00:00,0.67859,0.67887,0.67848,0.67887,158700000.0
2005-07-11 18:01:00,0.67889,0.67901,0.67857,0.67868,64800000.0
2005-07-11 18:02:00,0.67893,0.67908,0.67869,0.67886,107500000.0
2005-07-11 18:03:00,0.6789,0.67911,0.67873,0.67911,240100000.0
2005-07-11 18:04:00,0.67871,0.67908,0.6786,0.67881,187599998.0
2005-07-11 18:05:00,0.67882,0.67901,0.67854,0.67854,305400001.0
2005-07-11 18:06:00,0.67869,0.67896,0.67842,0.67896,102999999.0
2005-07-11 18:07:00,0.67896,0.67896,0.67841,0.67874,276400002.0
2005-07-11 18:08:00,0.67882,0.67898,0.67849,0.67849,138599999.0
2005-07-11 18:09:00,0.67865,0.67916,0.67857,0.67892,164100000.0
2005-07-11 18:10:00,0.67894,0.67917,0.67873,0.67909,162099999.0
2005-07-11 18:11:00,0.67915,0.67935,0.67894,0.6792,132299998.0
2005-07-11 18:12:00,0.67944,0.67944,0.67885,0.67895,101100002.0
2005-07-11 18:13:00,0.67929,0.67929,0.67867,0.67877,132100000.0
2005-07-11 18:14:00,0.67898,0.67928,0.67885,0.67928,90700000.0
2005-07-11 18:15:00,0.67918,0.67938,0.67891,0.67902,134100000.0
2005-07-11 18:16:00,0.67897,0.67909,0.67874,0.67886,308400000.0
2005-07-11 18:17:00,0.67899,0.6791,0.67868,0.67868,79200000.0
2005-07-11 18:18:00,0.6788,0.67909,0.67865,0.67894,293399999.0
2005-07-11 18:19:00,0.679,0.67924,0.67875,0.67884,204200002.0
2005-07-11 18:20:00,0.6788,0.67929,0.6788,0.67907,103199999.0
2005-07-11 18:21:00,0.67913,0.67939,0.67904,0.67914,179100002.0
2005-07-11 18:22:00,0.67906,0.6794,0.67897,0.67925,75899998.0
2005-07-11 18:23:00,0.67927,0.67959,0.67904,0.67926,211300000.0
2005-07-11 18:24:00,0.67933,0.67963,0.67905,0.67927,272200000.0
2005-07-11 18:25:00,0.67942,0.67948,0.67899,0.67934,127200000.0
2005-07-11 18:26:00,0.67921,0.67951,0.67909,0.67931,141500000.0
2005-07-11 18:27:00,0.67937,0.67964,0.67912,0.67947,301400002.0
2005-07-11 18:28:00,0.67937,0.67944,0.67897,0.6792,152500001.0
2005-07-11 18:29:00,0.67932,0.67963,0.67921,0.67938,210400001.0
2005-07-11 18:30:00,0.67929,0.67945,0.67913,0.6794,127999997.0
2005-07-11 18:31:00,0.67929,0.67937,0.67906,0.67919,212999998.0
2005-07-11 18:32:00,0.67908,0.6794,0.679,0.67903,112600000.0
2005-07-11 18:33:00,0.67907,0.6793,0.6788,0.6788,240500001.0
2005-07-11 18:34:00,0.67892,0.67905,0.67877,0.67878,87600001.0
2005-07-11 18:35:00,0.67868,0.67902,0.67858,0.67884,121600000.0
2005-07-11 18:36:00,0.67873,0.67903,0.67862,0.67872,169199999.0
2005-07-11 18:37:00,0.67851,0.67867,0.6783,0.67855,86999999.0
2005-07-11 18:38:00,0.67847,0.67876,0.67817,0.6782,141399999.0
2005-07-11 18:39:00,0.67818,0.67882,0.67818,0.67836,301299999.0
2005-07-11 18:40:00,0.67841,0.6787,0.67841,0.6787,99699998.0
2005-07-11 18:41:00,0.67853,0.67859,0.67816,0.67816,231700000.0
2005-07-11 18:42:00,0.67837,0.6786,0.67819,0.67854,137699999.0
2005-07-11 18:43:00,0.6787,0.67897,0.67837,0.67881,756300004.0
2005-07-11 18:44:00,0.67846,0.67869,0.6783,0.67855,339799997.0
2005-07-11 18:45:00,0.67867,0.67889,0.67847,0.67854,435800000.0
2005-07-11 18:46:00,0.67849,0.67888,0.67849,0.6787,134699999.0
2005-07-11 18:47:00,0.67866,0.67901,0.67866,0.67887,130500000.0
2005-07-11 18:48:00,0.67885,0.67896,0.67859,0.67859,108500000.0
2005-07-11 18:49:00,0.67853,0.6791,0.67853,0.67871,116500000.0
2005-07-11 18:50:00,0.67884,0.6789,0.6786,0.6789,120299998.0
2005-07-11 18:51:00,0.67871,0.67912,0.67871,0.6791,78100000.0
2005-07-11 18:52:00,0.67873,0.67902,0.67868,0.67889,100299997.0
2005-07-11 18:53:00,0.6788,0.67892,0.67865,0.67874,98800002.0
2005-07-11 18:54:00,0.67874,0.67919,0.67874,0.67892,128199998.0
2005-07-11 18:55:00,0.6789,0.67912,0.67876,0.67893,145299998.0
2005-07-11 18:56:00,0.67909,0.67917,0.67885,0.67889,61500000.0
2005-07-11 18:57:00,0.67907,0.67925,0.67886,0.67905,99800000.0
2005-07-11 18:58:00,0.67876,0.6792,0.67876,0.67918,105200000.0
2005-07-11 18:59:00,0.67904,0.67927,0.67884,0.6789,192300001.0
2005-07-11 19:00:00,0.67894,0.67908,0.67879,0.67902,157200000.0
2005-07-11 19:01:00,0.67914,0.67924,0.67891,0.67905,146799999.0
2005-07-11 19:02:00,0.67902,0.67923,0.67881,0.67921,73700000.0
2005-07-11 19:03:00,0.67924,0.67943,0.67917,0.67918,227000000.0
2005-07-11 19:04:00,0.6791,0.67928,0.67902,0.67909,138599997.0
2005-07-11 19:05:00,0.67911,0.67929,0.67906,0.67927,109100000.0
2005-07-11 19:06:00,0.67937,0.67947,0.67906,0.6793,159600000.0
2005-07-11 19:07:00,0.6795,0.67976,0.67922,0.6793,230499999.0
2005-07-11 19:08:00,0.67928,0.67979,0.67912,0.6796,131300000.0
2005-07-11 19:09:00,0.67967,0.67972,0.6793,0.67957,88500001.0
2005-07-11 19:10:00,0.67945,0.67957,0.6794,0.67945,65399999.0
2005-07-11 19:11:00,0.67956,0.67963,0.67914,0.67939,129200000.0
2005-07-11 19:12:00,0.67911,0.67941,0.67911,0.67938,115600000.0
2005-07-11 19:13:00,0.67935,0.67946,0.67919,0.67932,65100000.0
2005-07-11 19:14:00,0.67938,0.67944,0.67924,0.67933,93800000.0
2005-07-11 19:15:00,0.67942,0.67942,0.67917,0.67919,92300000.0
2005-07-11 19:16:00,0.67922,0.67939,0.67908,0.67908,53900001.0
2005-07-11 19:17:00,0.67899,0.67939,0.67899,0.67919,62100000.0
2005-07-11 19:18:00,0.67927,0.67941,0.67904,0.67921,112400001.0
2005-07-11 19:19:00,0.67918,0.67938,0.6791,0.67931,126800003.0
2005-07-11 19:20:00,0.67957,0.6797,0.67926,0.6795,110099997.0
2005-07-11 19:21:00,0.67975,0.67983,0.67911,0.6793,165200000.0
2005-07-11 19:22:00,0.67931,0.67968,0.6792,0.67966,82599999.0
2005-07-11 19:23:00,0.67959,0.67972,0.67925,0.67942,81300001.0
2005-07-11 19:24:00,0.67962,0.67973,0.67929,0.67929,68100000.0
2005-07-11 19:25:00,0.67941,0.67968,0.67941,0.67965,53400000.0
2005-07-11 19:26:00,0.67946,0.67953,0.67926,0.67935,111799999.0
2005-07-11 19:27:00,0.67926,0.67975,0.67926,0.67949,139500001.0
2005-07-11 19:28:00,0.67982,0.68002,0.67968,0.6798,160300001.0
2005-07-11 19:29:00,0.67961,0.67998,0.67953,0.67985,75500000.0
2005-07-11 19:30:00,0.67994,0.68004,0.67971,0.67993,86800001.0
2005-07-11 19:31:00,0.68004,0.68004,0.67966,0.67998,94199999.0
2005-07-11 19:32:00,0.67984,0.68001,0.67966,0.67966,145099999.0
2005-07-11 19:33:00,0.67979,0.67997,0.67968,0.67993,161599998.0
2005-07-11 19:34:00,0.67971,0.68007,0.67957,0.67979,155500000.0
2005-07-11 19:35:00,0.67982,0.68008,0.67964,0.6798,130000001.0
2005-07-11 19:36:00,0.67967,0.68005,0.67966,0.67984,195100000.0
2005-07-11 19:37:00,0.67973,0.67987,0.67966,0.67966,94699999.0
2005-07-11 19:38:00,0.67971,0.67992,0.67965,0.67975,109200000.0
2005-07-11 19:39:00,0.67968,0.67995,0.67962,0.67963,209400000.0
2005-07-11 19:40:00,0.67968,0.6798,0.6796,0.67966,113400001.0
2005-07-11 19:41:00,0.67978,0.68002,0.67961,0.67987,66900000.0
2005-07-11 19:42:00,0.67989,0.67989,0.67973,0.67986,142900002.0
2005-07-11 19:43:00,0.67977,0.67989,0.67964,0.67971,82800001.0
2005-07-11 19:44:00,0.67965,0.67996,0.67947,0.67996,121200000.0
2005-07-11 19:45:00,0.67996,0.68016,0.67985,0.67987,133900000.0
2005-07-11 19:46:00,0.67992,0.67999,0.67975,0.67983,76200000.0
2005-07-11 19:47:00,0.67995,0.68006,0.6797,0.6797,94100000.0
2005-07-11 19:48:00,0.68,0.68009,0.67966,0.67968,104399999.0
2005-07-11 19:49:00,0.68004,0.68012,0.67977,0.68012,123500000.0
2005-07-11 19:50:00,0.67985,0.68012,0.6798,0.68009,80100000.0
2005-07-11 19:51:00,0.68008,0.68017,0.67977,0.6801,171399998.0
2005-07-11 19:52:00,0.68014,0.68017,0.6799,0.68016,113500000.0
2005-07-11 19:53:00,0.68012,0.68015,0.6799,0.68015,140900000.0
2005-07-11 19:54:00,0.68019,0.68026,0.67968,0.67973,144700000.0
2005-07-11 19:55:00,0.67968,0.68007,0.67968,0.67988,187700000.0
2005-07-11 19:56:00,0.67989,0.68004,0.67979,0.67997,229099998.0
2005-07-11 19:57:00,0.68009,0.68013,0.67971,0.67995,122100000.0
2005-07-11 19:58:00,0.68,0.68,0.67973,0.67996,236999996.0
2005-07-11 19:59:00,0.68,0.68006,0.67973,0.6798,125999999.0
2005-07-11 20:00:00,0.67979,0.68009,0.67963,0.67992,305300004.0
2005-07-11 20:01:00,0.67981,0.67995,0.67963,0.67979,103700001.0
2005-07-11 20:02:00,0.67985,0.68001,0.67969,0.68,104000000.0
2005-07-11 20:03:00,0.6799,0.67995,0.67964,0.67974,42400000.0
2005-07-11 20:04:00,0.67972,0.68001,0.67972,0.67986,161799998.0
2005-07-11 20:05:00,0.6799,0.68002,0.67974,0.67985,141600001.0
2005-07-11 20:06:00,0.67978,0.67996,0.67966,0.67977,282899999.0
2005-07-11 20:07:00,0.67971,0.67992,0.67963,0.67963,75000001.0
2005-07-11 20:08:00,0.67971,0.6799,0.67962,0.67962,113900001.0
2005-07-11 20:09:00,0.67958,0.67992,0.67958,0.67987,131400001.0
2005-07-11 20:10:00,0.67984,0.67993,0.67974,0.6798,127299999.0
2005-07-11 20:11:00,0.6798,0.67995,0.67977,0.67995,67700000.0
2005-07-11 20:12:00,0.67998,0.67998,0.67979,0.67988,62600000.0
2005-07-11 20:13:00,0.67988,0.67997,0.6796,0.67978,85700000.0
2005-07-11 20:14:00,0.67978,0.67988,0.67963,0.67988,124400000.0
2005-07-11 20:15:00,0.67977,0.67988,0.67973,0.67982,105400000.0
2005-07-11 20:16:00,0.67992,0.67998,0.67976,0.67985,406299999.0
2005-07-11 20:17:00,0.67978,0.67997,0.67964,0.67997,268399999.0
2005-07-11 20:18:00,0.67971,0.67987,0.6796,0.67974,115000003.0
2005-07-11 20:19:00,0.67982,0.67989,0.67965,0.67968,176900002.0
2005-07-11 20:20:00,0.67985,0.68,0.6796,0.67975,150900002.0
2005-07-11 20:21:00,0.67971,0.67974,0.67961,0.67962,132800001.0
2005-07-11 20:22:00,0.67979,0.67988,0.67971,0.67986,150400000.0
2005-07-11 20:23:00,0.67983,0.6799,0.67956,0.6797,167600001.0
2005-07-11 20:24:00,0.67954,0.67984,0.67923,0.67973,129100000.0
2005-07-11 20:25:00,0.67972,0.68004,0.6797,0.68,113899999.0
2005-07-11 20:26:00,0.68006,0.68012,0.67988,0.68003,123300000.0
2005-07-11 20:27:00,0.67991,0.68012,0.67982,0.68,83000001.0
2005-07-11 20:28:00,0.67999,0.68015,0.67981,0.67986,137300000.0
2005-07-11 20:29:00,0.67997,0.68019,0.67977,0.67981,220899998.0
2005-07-11 20:30:00,0.67977,0.68007,0.67972,0.67995,281799997.0
2005-07-11 20:31:00,0.67981,0.68004,0.6797,0.68004,135100000.0
2005-07-11 20:32:00,0.67984,0.6801,0.67983,0.68003,137399998.0
2005-07-11 20:33:00,0.68001,0.68001,0.6798,0.67983,199299997.0
2005-07-11 20:34:00,0.67973,0.68011,0.67973,0.68007,119700001.0
2005-07-11 20:35:00,0.68004,0.68016,0.67983,0.67992,118200000.0
2005-07-11 20:36:00,0.6798,0.68018,0.67963,0.67997,180899999.0
2005-07-11 20:37:00,0.6799,0.68014,0.67981,0.68004,170500001.0
2005-07-11 20:38:00,0.68009,0.68012,0.67963,0.67975,157199998.0
2005-07-11 20:39:00,0.68009,0.68009,0.67977,0.67979,109500000.0
2005-07-11 20:40:00,0.67971,0.67986,0.67922,0.67958,176100001.0
2005-07-11 20:41:00,0.67965,0.67994,0.67945,0.67971,116600000.0
2005-07-11 20:42:00,0.67945,0.67984,0.67941,0.67956,135399997.0
2005-07-11 20:43:00,0.67943,0.6798,0.67941,0.6795,112799999.0
2005-07-11 20:44:00,0.67948,0.6798,0.67946,0.67977,107299999.0
2005-07-11 20:45:00,0.67964,0.67985,0.6796,0.67975,118399999.0
2005-07-11 20:46:00,0.67968,0.67986,0.67959,0.6797,134500001.0
2005-07-11 20:47:00,0.67973,0.67987,0.67964,0.67987,53400000.0
2005-07-11 20:48:00,0.67987,0.67997,0.67948,0.67952,105899999.0
2005-07-11 20:49:00,0.67981,0.67983,0.67935,0.67948,116900000.0
2005-07-11 20:50:00,0.67955,0.67974,0.67934,0.67935,139000002.0
2005-07-11 20:51:00,0.67951,0.67981,0.67951,0.67968,113799998.0
2005-07-11 20:52:00,0.67989,0.67999,0.67971,0.67971,104900000.0
2005-07-11 20:53:00,0.67979,0.68013,0.67957,0.67976,276800002.0
2005-07-11 20:54:00,0.67992,0.68,0.67962,0.67978,193399999.0
2005-07-11 20:55:00,0.67966,0.67982,0.67954,0.6797,70800000.0
2005-07-11 20:56:00,0.67964,0.6799,0.67961,0.6799,79000000.0
2005-07-11 20:57:00,0.67979,0.67994,0.6795,0.6796,63300000.0
2005-07-11 20:58:00,0.67962,0.67992,0.67951,0.67973,271100000.0
2005-07-11 20:59:00,0.67958,0.67997,0.67949,0.67985,191700001.0
2005-07-11 21:00:00,0.67938,0.67991,0.67938,0.67986,204499999.0
2005-07-11 21:01:00,0.67945,0.67973,0.67931,0.67955,117099999.0
2005-07-11 21:02:00,0.67951,0.67966,0.67937,0.6795,84500001.0
2005-07-11 21:03:00,0.67947,0.67957,0.67934,0.67942,141099999.0
2005-07-11 21:04:00,0.67928,0.67957,0.67928,0.67939,63200000.0
2005-07-11 21:05:00,0.6795,0.67951,0.67915,0.67924,117999999.0
2005-07-11 21:06:00,0.67911,0.67928,0.67888,0.67888,146600000.0
2005-07-11 21:07:00,0.67906,0.67921,0.67885,0.67921,125100002.0
2005-07-11 21:08:00,0.67929,0.67937,0.67905,0.67923,137300000.0
2005-07-11 21:09:00,0.67922,0.6794,0.67902,0.67908,147899999.0
2005-07-11 21:10:00,0.67908,0.67923,0.67904,0.67913,74800000.0
2005-07-11 21:11:00,0.67909,0.67937,0.67906,0.67934,82800001.0
2005-07-11 21:12:00,0.67885,0.6791,0.67879,0.67886,92199999.0
2005-07-11 21:13:00,0.67867,0.67913,0.67867,0.67913,92600000.0
2005-07-11 21:14:00,0.6791,0.6791,0.67874,0.679,100799999.0
2005-07-11 21:15:00,0.67884,0.67898,0.6787,0.6787,199299998.0
2005-07-11 21:16:00,0.67888,0.67897,0.67856,0.6787,139200000.0
2005-07-11 21:17:00,0.67866,0.67888,0.67849,0.67854,172600002.0
2005-07-11 21:18:00,0.67853,0.67877,0.6784,0.67873,155700000.0
2005-07-11 21:19:00,0.67869,0.67873,0.67834,0.67848,146700001.0
2005-07-11 21:20:00,0.67845,0.6788,0.67825,0.67846,249399996.0
2005-07-11 21:21:00,0.67879,0.67879,0.67831,0.67842,74300000.0
2005-07-11 21:22:00,0.67834,0.67874,0.67824,0.67866,76600000.0
2005-07-11 21:23:00,0.67854,0.67877,0.67847,0.67874,165800000.0
2005-07-11 21:24:00,0.67866,0.67873,0.67848,0.6787,88800000.0
2005-07-11 21:25:00,0.67868,0.67877,0.6785,0.67877,109699999.0
2005-07-11 21:26:00,0.67871,0.67871,0.67835,0.6784,123000000.0
2005-07-11 21:27:00,0.6784,0.67869,0.6784,0.6786,138600001.0
2005-07-11 21:28:00,0.67869,0.67874,0.67845,0.6786,101300000.0
2005-07-11 21:29:00,0.67865,0.67893,0.67857,0.67884,156600003.0
2005-07-11 21:30:00,0.67888,0.67902,0.67875,0.67897,199199997.0
2005-07-11 21:31:00,0.67899,0.67899,0.67882,0.67894,93999999.0
2005-07-11 21:32:00,0.67883,0.67899,0.67871,0.6789,98199998.0
2005-07-11 21:33:00,0.67873,0.67928,0.67873,0.6789,120900000.0
2005-07-11 21:34:00,0.67882,0.67902,0.67878,0.679,67999999.0
2005-07-11 21:35:00,0.67897,0.67899,0.67876,0.67893,258399997.0
2005-07-11 21:36:00,0.67889,0.67903,0.6787,0.67881,229599999.0
2005-07-11 21:37:00,0.67875,0.67908,0.67875,0.67908,125200000.0
2005-07-11 21:38:00,0.67919,0.67922,0.67889,0.67904,45200000.0
2005-07-11 21:39:00,0.67911,0.6792,0.67883,0.67905,64100000.0
2005-07-11 21:40:00,0.67911,0.67927,0.67884,0.67895,227400001.0
2005-07-11 21:41:00,0.67879,0.67902,0.67879,0.67887,142700000.0
2005-07-11 21:42:00,0.67892,0.67908,0.67891,0.679,104399999.0
2005-07-11 21:43:00,0.67896,0.67918,0.67891,0.6791,163900001.0
2005-07-11 21:44:00,0.67895,0.67918,0.67873,0.67873,167600000.0
2005-07-11 21:45:00,0.67889,0.67905,0.67885,0.67905,110900000.0
2005-07-11 21:46:00,0.67922,0.6793,0.67886,0.67886,73800001.0
2005-07-11 21:47:00,0.67899,0.67913,0.67888,0.67905,64800000.0
2005-07-11 21:48:00,0.67907,0.67918,0.67895,0.67909,115200000.0
2005-07-11 21:49:00,0.67911,0.67917,0.67878,0.679,78500000.0
2005-07-11 21:50:00,0.67915,0.67917,0.67884,0.67897,116099999.0
2005-07-11 21:51:00,0.67905,0.67913,0.6789,0.6791,75500000.0
2005-07-11 21:52:00,0.67911,0.67927,0.67897,0.67903,94500001.0
2005-07-11 21:53:00,0.67904,0.67918,0.67896,0.67908,97099999.0
2005-07-11 21:54:00,0.67922,0.67922,0.67885,0.67897,81200000.0
2005-07-11 21:55:00,0.67906,0.67908,0.67872,0.67895,177400000.0
2005-07-11 21:56:00,0.67899,0.67918,0.67891,0.67908,108500001.0
2005-07-11 21:57:00,0.67905,0.67921,0.67876,0.67888,139099999.0
2005-07-11 21:58:00,0.67876,0.67922,0.67876,0.67922,133199999.0
2005-07-11 21:59:00,0.67891,0.6793,0.67879,0.6793,86500000.0
2005-07-11 22:00:00,0.67938,0.67938,0.67898,0.67899,80299999.0
2005-07-11 22:01:00,0.67904,0.67934,0.67904,0.67917,43199999.0
2005-07-11 22:02:00,0.67901,0.67901,0.67877,0.67888,99199998.0
2005-07-11 22:03:00,0.67892,0.67906,0.67892,0.67902,51600000.0
2005-07-11 22:04:00,0.67882,0.67907,0.67882,0.67888,89900002.0
2005-07-11 22:05:00,0.67881,0.67926,0.67881,0.67895,142800002.0
2005-07-11 22:06:00,0.67888,0.67921,0.67888,0.67908,80300000.0
2005-07-11 22:07:00,0.67907,0.67924,0.67897,0.67897,85400000.0
2005-07-11 22:08:00,0.67914,0.6792,0.67899,0.67919,63800000.0
2005-07-11 22:09:00,0.67914,0.67923,0.67884,0.67893,98600000.0
2005-07-11 22:10:00,0.67911,0.67933,0.67901,0.67901,61800000.0
2005-07-11 22:11:00,0.67909,0.6793,0.67905,0.6792,119999997.0
2005-07-11 22:12:00,0.67899,0.6793,0.67898,0.67925,113700000.0
2005-07-11 22:13:00,0.67932,0.67933,0.67904,0.6793,71299999.0
2005-07-11 22:14:00,0.6793,0.6793,0.67899,0.67927,128600002.0
2005-07-11 22:15:00,0.67936,0.67943,0.67916,0.67921,116999999.0
2005-07-11 22:16:00,0.67924,0.6794,0.67924,0.67926,34400000.0
2005-07-11 22:17:00,0.67919,0.67938,0.67893,0.67938,98299999.0
2005-07-11 22:18:00,0.67926,0.6794,0.67914,0.67914,43200000.0
2005-07-11 22:19:00,0.67929,0.67944,0.67909,0.67909,124900002.0
2005-07-11 22:20:00,0.67933,0.67943,0.67915,0.67915,163899998.0
2005-07-11 22:21:00,0.67927,0.67964,0.67927,0.67937,85400000.0
2005-07-11 22:22:00,0.67939,0.67939,0.67912,0.6792,108400000.0
2005-07-11 22:23:00,0.67966,0.67972,0.67946,0.6796,91700003.0
2005-07-11 22:24:00,0.67936,0.67959,0.67936,0.67958,163500001.0
2005-07-11 22:25:00,0.67941,0.67956,0.67934,0.67934,165900001.0
2005-07-11 22:26:00,0.67928,0.67947,0.67928,0.67941,125699999.0
2005-07-11 22:27:00,0.67949,0.67949,0.67929,0.67942,144300000.0
2005-07-11 22:28:00,0.67927,0.67959,0.67917,0.67953,132800002.0
2005-07-11 22:29:00,0.67938,0.67938,0.67931,0.67935,57299999.0
2005-07-11 22:30:00,0.67947,0.67964,0.67917,0.67947,160100002.0
2005-07-11 22:31:00,0.67938,0.67945,0.67926,0.67928,92100001.0
2005-07-11 22:32:00,0.67939,0.67961,0.67934,0.67934,84400000.0
2005-07-11 22:33:00,0.67932,0.67946,0.67918,0.67929,103500002.0
2005-07-11 22:34:00,0.67929,0.67939,0.67907,0.67935,116500000.0
2005-07-11 22:35:00,0.67928,0.67942,0.67915,0.67929,98199999.0
2005-07-11 22:36:00,0.67905,0.67927,0.67904,0.6792,134100000.0
2005-07-11 22:37:00,0.67908,0.67917,0.6787,0.6787,115200001.0
2005-07-11 22:38:00,0.67871,0.679,0.67845,0.679,79900001.0
2005-07-11 22:39:00,0.67875,0.6791,0.6787,0.67908,76900000.0
2005-07-11 22:40:00,0.67904,0.67906,0.67872,0.67877,95600001.0
2005-07-11 22:41:00,0.67881,0.67891,0.67869,0.67873,62800000.0
2005-07-11 22:42:00,0.6787,0.67888,0.67867,0.67888,168300002.0
2005-07-11 22:43:00,0.67873,0.679,0.67858,0.67873,129799999.0
2005-07-11 22:44:00,0.67869,0.67897,0.6785,0.6786,126100000.0
2005-07-11 22:45:00,0.67871,0.67892,0.67857,0.67879,156199998.0
2005-07-11 22:46:00,0.67883,0.67897,0.67861,0.6787,188100000.0
2005-07-11 22:47:00,0.67889,0.67891,0.67878,0.6789,151200000.0
2005-07-11 22:48:00,0.67882,0.67893,0.67833,0.67844,81500000.0
2005-07-11 22:49:00,0.67834,0.67864,0.67821,0.67837,118999998.0
2005-07-11 22:50:00,0.67834,0.67857,0.67818,0.67848,171800001.0
2005-07-11 22:51:00,0.67852,0.67869,0.67827,0.67835,203500000.0
2005-07-11 22:52:00,0.67847,0.67869,0.67835,0.67869,161400001.0
2005-07-11 22:53:00,0.67866,0.67866,0.67848,0.67854,93700001.0
2005-07-11 22:54:00,0.67834,0.67865,0.6782,0.6785,96500001.0
2005-07-11 22:55:00,0.67818,0.6786,0.67812,0.67812,84799999.0
2005-07-11 22:56:00,0.67788,0.67836,0.67773,0.67819,135699998.0
2005-07-11 22:57:00,0.67802,0.67837,0.67795,0.67816,97500001.0
2005-07-11 22:58:00,0.67828,0.67839,0.67793,0.67804,73100000.0
2005-07-11 22:59:00,0.67821,0.6784,0.67781,0.67796,186799998.0
2005-07-11 23:00:00,0.67789,0.67827,0.67781,0.67819,126699999.0
2005-07-11 23:01:00,0.67826,0.67836,0.67786,0.67811,88700000.0
2005-07-11 23:02:00,0.67808,0.67831,0.6779,0.67817,99500000.0
2005-07-11 23:03:00,0.67819,0.67822,0.67792,0.67822,43100000.0
2005-07-11 23:04:00,0.67826,0.67826,0.67811,0.67811,89500001.0
2005-07-11 23:05:00,0.67795,0.67838,0.67792,0.6782,126800000.0
2005-07-11 23:06:00,0.67827,0.67827,0.67791,0.67802,104200000.0
2005-07-11 23:07:00,0.67826,0.67836,0.67805,0.67805,100800000.0
2005-07-11 23:08:00,0.67825,0.67826,0.678,0.67822,80100001.0
2005-07-11 23:09:00,0.67829,0.67829,0.67779,0.67804,147300001.0
2005-07-11 23:10:00,0.67796,0.67808,0.67782,0.67803,164300001.0
2005-07-11 23:11:00,0.67808,0.67827,0.67799,0.67817,169399999.0
2005-07-11 23:12:00,0.67826,0.67828,0.678,0.67824,86500000.0
2005-07-11 23:13:00,0.67821,0.6783,0.6781,0.67828,67400001.0
2005-07-11 23:14:00,0.67828,0.67854,0.67816,0.67848,92800000.0
2005-07-11 23:15:00,0.67846,0.67848,0.67814,0.67814,131900000.0
2005-07-11 23:16:00,0.67813,0.67827,0.678,0.67817,118500001.0
2005-07-11 23:17:00,0.67836,0.67842,0.67801,0.67827,156699998.0
2005-07-11 23:18:00,0.67829,0.67846,0.67815,0.67829,99700000.0
2005-07-11 23:19:00,0.67799,0.67815,0.67781,0.67799,77200001.0
2005-07-11 23:20:00,0.67804,0.67811,0.67787,0.67793,117400000.0
2005-07-11 23:21:00,0.67795,0.67822,0.67786,0.6782,118200000.0
2005-07-11 23:22:00,0.67807,0.67827,0.67802,0.67811,89900000.0
2005-07-11 23:23:00,0.67808,0.67821,0.67805,0.67818,75600002.0
2005-07-11 23:24:00,0.6781,0.67831,0.67795,0.67825,171499999.0
2005-07-11 23:25:00,0.67809,0.6782,0.67806,0.6782,66600001.0
2005-07-11 23:26:00,0.67847,0.6786,0.67828,0.67845,82699999.0
2005-07-11 23:27:00,0.67851,0.67856,0.67843,0.67856,73000000.0
2005-07-11 23:28:00,0.67859,0.67864,0.67837,0.67855,157300001.0
2005-07-11 23:29:00,0.67844,0.67865,0.67837,0.67859,132300003.0
2005-07-11 23:30:00,0.67858,0.67865,0.67845,0.67855,78399999.0
2005-07-11 23:31:00,0.67855,0.67866,0.67847,0.67859,145800001.0
2005-07-11 23:32:00,0.67854,0.67854,0.67823,0.67832,48600000.0
2005-07-11 23:33:00,0.67823,0.67857,0.67823,0.67829,92400000.0
2005-07-11 23:34:00,0.67855,0.67856,0.67825,0.67837,113000001.0
2005-07-11 23:35:00,0.67853,0.67859,0.67847,0.67858,71700000.0
2005-07-11 23:36:00,0.67856,0.6787,0.67846,0.67856,89299999.0
2005-07-11 23:37:00,0.67857,0.67857,0.67841,0.67848,123700000.0
2005-07-11 23:38:00,0.67847,0.67852,0.67826,0.67835,86799999.0
2005-07-11 23:39:00,0.67839,0.6785,0.67839,0.67844,124300001.0
2005-07-11 23:40:00,0.67846,0.67858,0.67845,0.67852,106000000.0
2005-07-11 23:41:00,0.67852,0.67855,0.67844,0.67855,135900001.0
2005-07-11 23:42:00,0.67857,0.67857,0.67818,0.6784,150500000.0
2005-07-11 23:43:00,0.67839,0.6786,0.67821,0.67853,61900000.0
2005-07-11 23:44:00,0.67854,0.67858,0.67823,0.67823,73599999.0
2005-07-11 23:45:00,0.67827,0.67857,0.6782,0.67857,130800000.0
2005-07-11 23:46:00,0.67863,0.67874,0.67834,0.6785,116399998.0
2005-07-11 23:47:00,0.67848,0.67866,0.67838,0.67838,171699996.0
2005-07-11 23:48:00,0.67843,0.67861,0.67838,0.67852,93900002.0
2005-07-11 23:49:00,0.6786,0.67866,0.67851,0.6786,72600000.0
2005-07-11 23:50:00,0.67848,0.67861,0.67828,0.67856,103100000.0
2005-07-11 23:51:00,0.67846,0.67846,0.67821,0.6783,123499996.0
2005-07-11 23:52:00,0.67819,0.67853,0.67819,0.67849,122700000.0
2005-07-11 23:53:00,0.67834,0.67853,0.67826,0.67847,87300000.0
2005-07-11 23:54:00,0.67827,0.67858,0.67822,0.67858,140899998.0
2005-07-11 23:55:00,0.67855,0.67855,0.67829,0.67829,101400000.0
2005-07-11 23:56:00,0.67836,0.67851,0.67833,0.67833,148500002.0
2005-07-11 23:57:00,0.67836,0.67854,0.67836,0.67847,100800002.0
2005-07-11 23:58:00,0.67851,0.67851,0.67824,0.67835,105000002.0
2005-07-11 23:59:00,0.67819,0.67865,0.67819,0.67841,109499999.0
2005-07-12 00:00:00,0.67839,0.6785,0.67823,0.6785,74099999.0
2005-07-12 00:01:00,0.67852,0.67859,0.67828,0.67853,83600000.0
2005-07-12 00:02:00,0.67866,0.6787,0.67852,0.67866,143700004.0
2005-07-12 00:03:00,0.67856,0.6787,0.67846,0.6787,48400001.0
2005-07-12 00:04:00,0.6787,0.67877,0.67854,0.67858,143499998.0
2005-07-12 00:05:00,0.67854,0.67861,0.6784,0.67844,140200002.0
2005-07-12 00:06:00,0.67824,0.67855,0.67809,0.67855,64400000.0
2005-07-12 00:07:00,0.67863,0.67864,0.67812,0.67835,89900000.0
2005-07-12 00:08:00,0.67832,0.67844,0.67818,0.67843,95799999.0
2005-07-12 00:09:00,0.67835,0.67856,0.67831,0.6784,106299999.0
2005-07-12 00:10:00,0.67824,0.67832,0.67804,0.6782,118000001.0
2005-07-12 00:11:00,0.67823,0.67828,0.67776,0.67781,86800000.0
2005-07-12 00:12:00,0.67804,0.67824,0.67794,0.67824,47400000.0
2005-07-12 00:13:00,0.67823,0.67835,0.67802,0.67833,77799999.0
2005-07-12 00:14:00,0.67803,0.67828,0.67793,0.67824,133400000.0
2005-07-12 00:15:00,0.67827,0.67838,0.67804,0.67827,86799999.0
2005-07-12 00:16:00,0.67831,0.67851,0.67815,0.67843,123499999.0
2005-07-12 00:17:00,0.67829,0.67855,0.67816,0.6785,82299999.0
2005-07-12 00:18:00,0.67851,0.67857,0.67831,0.67852,65800000.0
2005-07-12 00:19:00,0.67855,0.67878,0.67854,0.67863,96200001.0
2005-07-12 00:20:00,0.67845,0.67862,0.6784,0.67848,117500000.0
2005-07-12 00:21:00,0.67837,0.67865,0.67837,0.67865,80899999.0
2005-07-12 00:22:00,0.67853,0.67881,0.67846,0.67855,110999999.0
2005-07-12 00:23:00,0.67863,0.67872,0.67861,0.67863,153500001.0
2005-07-12 00:24:00,0.67868,0.6789,0.67851,0.6788,127699999.0
2005-07-12 00:25:00,0.67873,0.67873,0.67838,0.67838,153299999.0
2005-07-12 00:26:00,0.67858,0.6788,0.67858,0.67865,68899999.0
2005-07-12 00:27:00,0.67865,0.67866,0.67858,0.67864,35500000.0
2005-07-12 00:28:00,0.67845,0.67879,0.67845,0.67875,123800001.0
2005-07-12 00:29:00,0.67877,0.67878,0.67857,0.6786,83700000.0
2005-07-12 00:30:00,0.67867,0.67873,0.67823,0.67823,141199997.0
2005-07-12 00:31:00,0.67865,0.6787,0.67839,0.6786,139800000.0
2005-07-12 00:32:00,0.67841,0.67853,0.67827,0.67829,93399999.0
2005-07-12 00:33:00,0.67844,0.67855,0.67826,0.67835,76599999.0
2005-07-12 00:34:00,0.67851,0.67856,0.67833,0.67843,117400001.0
2005-07-12 00:35:00,0.67841,0.67864,0.6784,0.6786,101200001.0
2005-07-12 00:36:00,0.67857,0.67857,0.67825,0.67836,85800001.0
2005-07-12 00:37:00,0.67843,0.67843,0.6781,0.6781,92800000.0
2005-07-12 00:38:00,0.67816,0.6783,0.67814,0.67823,56100000.0
2005-07-12 00:39:00,0.67816,0.67825,0.67801,0.6781,134900000.0
2005-07-12 00:40:00,0.67791,0.6782,0.67781,0.67812,98000000.0
2005-07-12 00:41:00,0.67822,0.67856,0.67822,0.67832,70800000.0
2005-07-12 00:42:00,0.67828,0.67863,0.67828,0.6786,36300000.0
2005-07-12 00:43:00,0.67874,0.67879,0.6786,0.6787,153699998.0
2005-07-12 00:44:00,0.67866,0.67866,0.67848,0.67852,58900000.0
2005-07-12 00:45:00,0.67838,0.67855,0.67828,0.67844,57199999.0
2005-07-12 00:46:00,0.67863,0.67864,0.67827,0.67827,77900000.0
2005-07-12 00:47:00,0.67824,0.67835,0.67807,0.6781,86700000.0
2005-07-12 00:48:00,0.67828,0.67847,0.67813,0.67822,96600000.0
2005-07-12 00:49:00,0.67829,0.67845,0.678,0.678,66999999.0
2005-07-12 00:50:00,0.67813,0.67842,0.67804,0.67842,137599999.0
2005-07-12 00:51:00,0.6783,0.67847,0.67802,0.67802,119600001.0
2005-07-12 00:52:00,0.67809,0.67819,0.67786,0.67813,82999999.0
2005-07-12 00:53:00,0.67817,0.67817,0.67797,0.67812,147899999.0
2005-07-12 00:54:00,0.67818,0.67829,0.67804,0.67804,111500001.0
2005-07-12 00:55:00,0.67805,0.67839,0.67792,0.67837,58200000.0
2005-07-12 00:56:00,0.67828,0.67828,0.67809,0.67812,84700000.0
2005-07-12 00:57:00,0.67801,0.67819,0.67798,0.67814,102400001.0
2005-07-12 00:58:00,0.67806,0.67828,0.67805,0.67811,80299999.0
2005-07-12 00:59:00,0.67804,0.67814,0.67787,0.6779,102399999.0
2005-07-12 01:00:00,0.67794,0.6784,0.67794,0.67829,66200000.0
2005-07-12 01:01:00,0.6781,0.67831,0.67798,0.67798,121700000.0
2005-07-12 01:02:00,0.67798,0.67823,0.67798,0.67803,68500000.0
2005-07-12 01:03:00,0.6779,0.67846,0.67788,0.67819,121800001.0
2005-07-12 01:04:00,0.67816,0.67861,0.67808,0.67861,93500000.0
2005-07-12 01:05:00,0.67848,0.67848,0.67826,0.67838,107499998.0
2005-07-12 01:06:00,0.67848,0.67865,0.67829,0.67832,151299999.0
2005-07-12 01:07:00,0.67817,0.67843,0.67817,0.67843,181099994.0
2005-07-12 01:08:00,0.67825,0.6785,0.67825,0.6785,58500000.0
2005-07-12 01:09:00,0.6785,0.67852,0.67832,0.67841,122399998.0
2005-07-12 01:10:00,0.67818,0.67832,0.67808,0.67825,83600000.0
2005-07-12 01:11:00,0.67806,0.67835,0.67805,0.67805,82600000.0
2005-07-12 01:12:00,0.67796,0.67844,0.67796,0.6782,116700001.0
2005-07-12 01:13:00,0.67835,0.67838,0.67827,0.67835,114900001.0
2005-07-12 01:14:00,0.67828,0.67838,0.67824,0.67827,110699999.0
2005-07-12 01:15:00,0.67839,0.67843,0.67831,0.67831,77100001.0
2005-07-12 01:16:00,0.67835,0.6784,0.67813,0.67823,165100001.0
2005-07-12 01:17:00,0.67821,0.67848,0.67812,0.6783,126699998.0
2005-07-12 01:18:00,0.67827,0.67856,0.67821,0.67837,129199999.0
2005-07-12 01:19:00,0.6783,0.67848,0.67822,0.67839,160199999.0
2005-07-12 01:20:00,0.67849,0.67849,0.67803,0.67827,147100000.0
2005-07-12 01:21:00,0.67835,0.67849,0.67823,0.67839,85200000.0
2005-07-12 01:22:00,0.67808,0.67837,0.67805,0.67823,84600000.0
2005-07-12 01:23:00,0.67813,0.67843,0.67813,0.67835,85700000.0
2005-07-12 01:24:00,0.67838,0.6785,0.67838,0.6784,47999998.0
2005-07-12 01:25:00,0.67834,0.67841,0.67818,0.67825,107900000.0
2005-07-12 01:26:00,0.67835,0.67835,0.6782,0.67834,63900002.0
2005-07-12 01:27:00,0.67832,0.67852,0.67809,0.67852,101500001.0
2005-07-12 01:28:00,0.6786,0.6786,0.67822,0.67822,163799998.0
2005-07-12 01:29:00,0.67827,0.67843,0.67806,0.67822,122900001.0
2005-07-12 01:30:00,0.67836,0.67841,0.67816,0.67832,85400000.0
2005-07-12 01:31:00,0.67841,0.67848,0.67829,0.67848,59100000.0
2005-07-12 01:32:00,0.67847,0.67858,0.67821,0.67831,125599999.0
2005-07-12 01:33:00,0.67828,0.67845,0.67821,0.67835,51100000.0
2005-07-12 01:34:00,0.6784,0.67844,0.67834,0.67841,68499999.0
2005-07-12 01:35:00,0.67838,0.67853,0.6783,0.67849,79499999.0
2005-07-12 01:36:00,0.6785,0.67855,0.67825,0.67832,117600000.0
2005-07-12 01:37:00,0.67844,0.6785,0.67836,0.67846,112399999.0
2005-07-12 01:38:00,0.67861,0.67861,0.67836,0.6784,149099999.0
2005-07-12 01:39:00,0.67822,0.67842,0.67813,0.67815,118100001.0
2005-07-12 01:40:00,0.67834,0.6785,0.6782,0.67828,94899999.0
2005-07-12 01:41:00,0.67853,0.67858,0.67828,0.6783,47400000.0
2005-07-12 01:42:00,0.67828,0.6786,0.67817,0.67848,94800000.0
2005-07-12 01:43:00,0.67844,0.67858,0.67836,0.67852,96500000.0
2005-07-12 01:44:00,0.67852,0.67869,0.67846,0.67867,137500000.0
2005-07-12 01:45:00,0.67872,0.67873,0.67841,0.67848,131800000.0
2005-07-12 01:46:00,0.67849,0.67863,0.67836,0.67839,156100001.0
2005-07-12 01:47:00,0.67832,0.67857,0.67828,0.67848,77100000.0
2005-07-12 01:48:00,0.67867,0.67867,0.67825,0.67855,192100000.0
2005-07-12 01:49:00,0.67854,0.6786,0.67844,0.67854,79400000.0
2005-07-12 01:50:00,0.67851,0.67861,0.67826,0.67858,40700000.0
2005-07-12 01:51:00,0.6788,0.67909,0.67854,0.67856,69299999.0
2005-07-12 01:52:00,0.67868,0.67901,0.67868,0.67901,118699999.0
2005-07-12 01:53:00,0.67904,0.67904,0.67847,0.67847,78799999.0
2005-07-12 01:54:00,0.67838,0.6788,0.67827,0.67852,88799999.0
2005-07-12 01:55:00,0.67851,0.67851,0.6783,0.67847,112600000.0
2005-07-12 01:56:00,0.67862,0.67866,0.67835,0.67858,133000002.0
2005-07-12 01:57:00,0.67843,0.67893,0.67839,0.67866,85399999.0
2005-07-12 01:58:00,0.67851,0.67866,0.67835,0.6786,106500000.0
2005-07-12 01:59:00,0.67853,0.67865,0.6784,0.67851,125700000.0
2005-07-12 02:00:00,0.67836,0.67855,0.67816,0.67822,111100001.0
2005-07-12 02:01:00,0.6785,0.6785,0.67795,0.67813,97699998.0
2005-07-12 02:02:00,0.67816,0.67837,0.67786,0.67819,169400000.0
2005-07-12 02:03:00,0.67819,0.67847,0.67798,0.67802,83800000.0
2005-07-12 02:04:00,0.67811,0.67839,0.67802,0.67827,151200000.0
2005-07-12 02:05:00,0.67824,0.67838,0.67808,0.67828,126099998.0
2005-07-12 02:06:00,0.67813,0.67841,0.67811,0.67819,121899999.0
2005-07-12 02:07:00,0.67798,0.67827,0.67798,0.67825,63800000.0
2005-07-12 02:08:00,0.67829,0.67844,0.67807,0.67807,94700000.0
2005-07-12 02:09:00,0.67824,0.67834,0.67799,0.67799,75200000.0
2005-07-12 02:10:00,0.67837,0.67837,0.67763,0.67768,96500001.0
2005-07-12 02:11:00,0.67812,0.67821,0.6778,0.67793,94299999.0
2005-07-12 02:12:00,0.67797,0.67816,0.67762,0.6777,137100001.0
2005-07-12 02:13:00,0.67807,0.67807,0.67782,0.67782,77900000.0
2005-07-12 02:14:00,0.6779,0.67835,0.6778,0.67785,145399998.0
2005-07-12 02:15:00,0.67781,0.67801,0.67755,0.67799,141699998.0
2005-07-12 02:16:00,0.67791,0.67828,0.67772,0.6782,113700000.0
2005-07-12 02:17:00,0.67798,0.67838,0.6779,0.67818,80399999.0
2005-07-12 02:18:00,0.67808,0.67864,0.6777,0.67823,100000000.0
2005-07-12 02:19:00,0.67826,0.67884,0.67822,0.6786,73900000.0
2005-07-12 02:20:00,0.67861,0.67861,0.67816,0.67837,100400001.0
2005-07-12 02:21:00,0.67829,0.6785,0.67806,0.67841,58000000.0
2005-07-12 02:22:00,0.67866,0.67885,0.67798,0.67817,95599999.0
2005-07-12 02:23:00,0.67793,0.67881,0.67793,0.67809,115700000.0
2005-07-12 02:24:00,0.6781,0.67836,0.67794,0.67812,127099999.0
2005-07-12 02:25:00,0.67833,0.6785,0.67823,0.6784,92899998.0
2005-07-12 02:26:00,0.67844,0.67849,0.67801,0.67801,111099999.0
2005-07-12 02:27:00,0.6782,0.67871,0.6781,0.67848,151999998.0
2005-07-12 02:28:00,0.6783,0.67848,0.67821,0.67848,74200000.0
2005-07-12 02:29:00,0.67844,0.67855,0.67827,0.67845,73700000.0
2005-07-12 02:30:00,0.67848,0.67868,0.6783,0.67868,151100005.0
2005-07-12 02:31:00,0.67866,0.67868,0.67826,0.67856,141499998.0
2005-07-12 02:32:00,0.67847,0.67858,0.67833,0.67842,114700001.0
2005-07-12 02:33:00,0.6785,0.67861,0.67835,0.67846,101900001.0
2005-07-12 02:34:00,0.6785,0.67866,0.67826,0.6785,92600000.0
2005-07-12 02:35:00,0.67837,0.67837,0.67802,0.67812,76500000.0
2005-07-12 02:36:00,0.67804,0.67833,0.67803,0.67803,77300000.0
2005-07-12 02:37:00,0.6783,0.67842,0.67823,0.6784,109700001.0
2005-07-12 02:38:00,0.67851,0.67855,0.67833,0.67851,126400001.0
2005-07-12 02:39:00,0.67835,0.6789,0.67835,0.67854,151699998.0
2005-07-12 02:40:00,0.67845,0.67896,0.67845,0.67885,100599999.0
2005-07-12 02:41:00,0.67857,0.6788,0.67833,0.67833,107500000.0
2005-07-12 02:42:00,0.67875,0.67886,0.6784,0.67843,87399998.0
2005-07-12 02:43:00,0.67869,0.67873,0.67845,0.67852,78500000.0
2005-07-12 02:44:00,0.67839,0.67869,0.67837,0.67859,123600001.0
2005-07-12 02:45:00,0.67874,0.67889,0.67838,0.67847,138600000.0
2005-07-12 02:46:00,0.67851,0.67871,0.67833,0.67833,50900001.0
2005-07-12 02:47:00,0.67876,0.67897,0.67873,0.67892,90700000.0
2005-07-12 02:48:00,0.67898,0.67917,0.67877,0.67891,152500002.0
2005-07-12 02:49:00,0.67907,0.67907,0.67855,0.6786,71999999.0
2005-07-12 02:50:00,0.6785,0.67889,0.67842,0.67871,105600000.0
2005-07-12 02:51:00,0.67889,0.67905,0.67871,0.67884,117600002.0
2005-07-12 02:52:00,0.67893,0.67905,0.67866,0.67866,77600000.0
2005-07-12 02:53:00,0.67877,0.67896,0.67851,0.67895,107199999.0
2005-07-12 02:54:00,0.67886,0.67911,0.67865,0.67892,114899999.0
2005-07-12 02:55:00,0.67869,0.67888,0.67859,0.67881,126799998.0
2005-07-12 02:56:00,0.67875,0.67905,0.67858,0.67893,99399999.0
2005-07-12 02:57:00,0.67878,0.67898,0.67869,0.67869,122199999.0
2005-07-12 02:58:00,0.67892,0.67898,0.67818,0.67818,88699999.0
2005-07-12 02:59:00,0.6787,0.67875,0.67842,0.67843,96500000.0
2005-07-12 03:00:00,0.67896,0.67903,0.67861,0.67887,142300002.0
2005-07-12 03:01:00,0.67873,0.67921,0.67867,0.67909,61600000.0
2005-07-12 03:02:00,0.67871,0.6791,0.67871,0.679,129199997.0
2005-07-12 03:03:00,0.67909,0.67909,0.67834,0.67834,69800000.0
2005-07-12 03:04:00,0.6786,0.6788,0.67849,0.67879,108599996.0
2005-07-12 03:05:00,0.67871,0.67918,0.67866,0.67918,130199999.0
2005-07-12 03:06:00,0.67917,0.67929,0.67888,0.6791,109599999.0
2005-07-12 03:07:00,0.67909,0.67917,0.67896,0.67905,150300001.0
2005-07-12 03:08:00,0.67906,0.67928,0.67898,0.67898,203000003.0
2005-07-12 03:09:00,0.6792,0.67931,0.67893,0.67913,123600001.0
2005-07-12 03:10:00,0.67942,0.67975,0.67928,0.67951,91599999.0
2005-07-12 03:11:00,0.67906,0.67958,0.679,0.67934,91500000.0
2005-07-12 03:12:00,0.67923,0.67963,0.67905,0.67948,114299999.0
2005-07-12 03:13:00,0.67895,0.67943,0.67863,0.6793,118100001.0
2005-07-12 03:14:00,0.6792,0.67941,0.6791,0.67919,136100001.0
2005-07-12 03:15:00,0.67925,0.67935,0.67894,0.67911,96600002.0
2005-07-12 03:16:00,0.67913,0.6796,0.67907,0.67938,189600002.0
2005-07-12 03:17:00,0.6792,0.67952,0.67907,0.6793,126100000.0
2005-07-12 03:18:00,0.67938,0.67938,0.6791,0.67915,123200000.0
2005-07-12 03:19:00,0.67947,0.67947,0.67887,0.67927,86100000.0
2005-07-12 03:20:00,0.67941,0.67957,0.67931,0.6794,103400000.0
2005-07-12 03:21:00,0.67947,0.67957,0.67937,0.67943,127400000.0
2005-07-12 03:22:00,0.67937,0.67947,0.67927,0.67945,129699999.0
2005-07-12 03:23:00,0.67955,0.67963,0.67933,0.67941,71100000.0
2005-07-12 03:24:00,0.67945,0.67969,0.67945,0.67965,181600001.0
2005-07-12 03:25:00,0.67955,0.67969,0.67935,0.67961,108599999.0
2005-07-12 03:26:00,0.67933,0.67987,0.67933,0.6797,120299998.0
2005-07-12 03:27:00,0.67997,0.68002,0.67953,0.67997,178499998.0
2005-07-12 03:28:00,0.68007,0.68008,0.67961,0.6798,91400000.0
2005-07-12 03:29:00,0.68005,0.68009,0.67961,0.67977,143800003.0
2005-07-12 03:30:00,0.67998,0.68046,0.67991,0.6803,119000000.0
2005-07-12 03:31:00,0.68022,0.68042,0.67989,0.68013,91000001.0
2005-07-12 03:32:00,0.68025,0.68048,0.68003,0.68048,112900000.0
2005-07-12 03:33:00,0.68015,0.68065,0.68012,0.68065,124199999.0
2005-07-12 03:34:00,0.68069,0.68069,0.68018,0.68027,177400000.0
2005-07-12 03:35:00,0.68058,0.6812,0.68058,0.68067,121600000.0
2005-07-12 03:36:00,0.68091,0.68125,0.68082,0.68125,118100000.0
2005-07-12 03:37:00,0.68117,0.68117,0.67985,0.67994,117899999.0
2005-07-12 03:38:00,0.68,0.68043,0.67996,0.68039,153400000.0
2005-07-12 03:39:00,0.68026,0.68061,0.68017,0.68059,118000001.0
2005-07-12 03:40:00,0.68062,0.68072,0.68038,0.68066,171800002.0
2005-07-12 03:41:00,0.68059,0.68093,0.68059,0.6807,137199999.0
2005-07-12 03:42:00,0.6805,0.6808,0.6805,0.6808,105500000.0
2005-07-12 03:43:00,0.68078,0.68102,0.68068,0.68069,83499999.0
2005-07-12 03:44:00,0.68066,0.68115,0.68065,0.68079,107400001.0
2005-07-12 03:45:00,0.68076,0.68105,0.68062,0.681,41900000.0
2005-07-12 03:46:00,0.6809,0.68094,0.68061,0.68064,105400000.0
2005-07-12 03:47:00,0.68089,0.68089,0.68043,0.68083,110799998.0
2005-07-12 03:48:00,0.68074,0.68074,0.68012,0.68012,112299999.0
2005-07-12 03:49:00,0.68015,0.68046,0.68015,0.68043,68100000.0
2005-07-12 03:50:00,0.68028,0.68072,0.68021,0.68048,108800001.0
2005-07-12 03:51:00,0.68062,0.681,0.68062,0.68085,69500000.0
2005-07-12 03:52:00,0.68084,0.68092,0.68063,0.68075,175499998.0
2005-07-12 03:53:00,0.68076,0.68085,0.6806,0.68085,114299999.0
2005-07-12 03:54:00,0.68076,0.68107,0.68065,0.68107,119599999.0
2005-07-12 03:55:00,0.68079,0.68085,0.68041,0.68059,118399999.0
2005-07-12 03:56:00,0.68083,0.68083,0.68063,0.68076,96700000.0
2005-07-12 03:57:00,0.68089,0.68095,0.68058,0.68095,143799998.0
2005-07-12 03:58:00,0.68082,0.68082,0.6804,0.68065,143400001.0
2005-07-12 03:59:00,0.68085,0.68089,0.68049,0.68072,89199999.0
2005-07-12 04:00:00,0.68043,0.6807,0.68031,0.68054,86699998.0
2005-07-12 04:01:00,0.6805,0.68071,0.68042,0.68063,83499999.0
2005-07-12 04:02:00,0.6807,0.68085,0.68047,0.68072,106399998.0
2005-07-12 04:03:00,0.68066,0.68072,0.68046,0.68054,123200000.0
2005-07-12 04:04:00,0.68057,0.6806,0.68026,0.68027,96100000.0
2005-07-12 04:05:00,0.68029,0.68059,0.68029,0.68053,154899999.0
2005-07-12 04:06:00,0.68063,0.68083,0.68046,0.68067,166600000.0
2005-07-12 04:07:00,0.68054,0.68076,0.6804,0.68042,170200000.0
2005-07-12 04:08:00,0.68093,0.68093,0.68033,0.68035,84400000.0
2005-07-12 04:09:00,0.6805,0.68072,0.68036,0.68065,80700000.0
2005-07-12 04:10:00,0.68064,0.68069,0.68033,0.68033,79800000.0
2005-07-12 04:11:00,0.68046,0.68061,0.68036,0.68055,82600000.0
2005-07-12 04:12:00,0.68067,0.68067,0.68031,0.68041,66000000.0
2005-07-12 04:13:00,0.68043,0.68066,0.68036,0.68054,145900002.0
2005-07-12 04:14:00,0.68063,0.68073,0.68042,0.68043,94400000.0
2005-07-12 04:15:00,0.68058,0.68074,0.68043,0.68066,117600000.0
2005-07-12 04:16:00,0.68039,0.68052,0.68025,0.68025,78000000.0
2005-07-12 04:17:00,0.6804,0.68045,0.68027,0.68031,89200000.0
2005-07-12 04:18:00,0.6804,0.6806,0.68036,0.68047,103100000.0
2005-07-12 04:19:00,0.6804,0.68056,0.68022,0.68045,100600000.0
2005-07-12 04:20:00,0.68057,0.68075,0.6802,0.68053,159699996.0
2005-07-12 04:21:00,0.68065,0.68088,0.68054,0.68073,181400002.0
2005-07-12 04:22:00,0.68064,0.68084,0.68056,0.68075,143099999.0
2005-07-12 04:23:00,0.68086,0.68103,0.68066,0.68081,184000000.0
2005-07-12 04:24:00,0.68075,0.68096,0.68068,0.68087,97200000.0
2005-07-12 04:25:00,0.68076,0.68108,0.68075,0.6809,89500001.0
2005-07-12 04:26:00,0.68092,0.68106,0.68076,0.68076,73900000.0
2005-07-12 04:27:00,0.68092,0.68136,0.68092,0.68097,128799999.0
2005-07-12 04:28:00,0.68092,0.68155,0.68092,0.6814,129400002.0
2005-07-12 04:29:00,0.6812,0.68166,0.68104,0.68134,133499999.0
2005-07-12 04:30:00,0.68147,0.68155,0.6811,0.68113,96700000.0
2005-07-12 04:31:00,0.68124,0.68149,0.68124,0.68145,121999997.0
2005-07-12 04:32:00,0.68113,0.68139,0.68101,0.68127,164700000.0
2005-07-12 04:33:00,0.68147,0.68159,0.681,0.68104,109099998.0
2005-07-12 04:34:00,0.68121,0.68125,0.6809,0.68115,183800002.0
2005-07-12 04:35:00,0.681,0.68117,0.68097,0.68112,98099999.0
2005-07-12 04:36:00,0.68102,0.68128,0.68094,0.68128,137000001.0
2005-07-12 04:37:00,0.68118,0.68125,0.68102,0.68105,132100000.0
2005-07-12 04:38:00,0.68095,0.68122,0.68076,0.68118,51800000.0
2005-07-12 04:39:00,0.68096,0.68099,0.68062,0.68068,96199998.0
2005-07-12 04:40:00,0.68081,0.68096,0.68056,0.68065,91300001.0
2005-07-12 04:41:00,0.68077,0.68077,0.6802,0.68021,111200002.0
2005-07-12 04:42:00,0.68087,0.68101,0.68057,0.68086,105299999.0
2005-07-12 04:43:00,0.68053,0.68101,0.68051,0.68075,110300001.0
2005-07-12 04:44:00,0.6808,0.6808,0.68037,0.68066,49500000.0
2005-07-12 04:45:00,0.68064,0.68076,0.68051,0.68071,138300000.0
2005-07-12 04:46:00,0.68051,0.68075,0.68029,0.6805,152000000.0
2005-07-12 04:47:00,0.68056,0.68068,0.6804,0.68046,125700000.0
2005-07-12 04:48:00,0.68043,0.68073,0.68041,0.68067,114399998.0
2005-07-12 04:49:00,0.68035,0.68064,0.68025,0.68043,78600001.0
2005-07-12 04:50:00,0.68033,0.68053,0.68027,0.6805,88800000.0
2005-07-12 04:51:00,0.68027,0.68064,0.6802,0.68035,103900000.0
2005-07-12 04:52:00,0.68048,0.68055,0.68026,0.68043,55900000.0
2005-07-12 04:53:00,0.68052,0.68061,0.6803,0.68061,110000000.0
2005-07-12 04:54:00,0.68044,0.68054,0.68029,0.68054,94900001.0
2005-07-12 04:55:00,0.6805,0.68065,0.68039,0.68055,71899999.0
2005-07-12 04:56:00,0.68036,0.68058,0.68032,0.68054,100500000.0
2005-07-12 04:57:00,0.68072,0.68074,0.68013,0.68035,153300001.0
2005-07-12 04:58:00,0.68043,0.68064,0.6802,0.68022,126200001.0
2005-07-12 04:59:00,0.68032,0.6805,0.68007,0.68016,113799998.0
2005-07-12 05:00:00,0.68022,0.68057,0.68017,0.68051,92500000.0
2005-07-12 05:01:00,0.68018,0.68051,0.68015,0.68026,83399999.0
2005-07-12 05:02:00,0.68027,0.6804,0.67988,0.67999,164899999.0
2005-07-12 05:03:00,0.68001,0.6802,0.67985,0.67985,101900001.0
2005-07-12 05:04:00,0.67993,0.68008,0.67968,0.67997,163900000.0
2005-07-12 05:05:00,0.67988,0.68013,0.67969,0.67993,88500002.0
2005-07-12 05:06:00,0.67983,0.68019,0.67973,0.68001,124999999.0
2005-07-12 05:07:00,0.67989,0.67996,0.67968,0.67968,123499999.0
2005-07-12 05:08:00,0.67963,0.68008,0.67952,0.67994,89400000.0
2005-07-12 05:09:00,0.67999,0.68004,0.67962,0.67987,123399997.0
2005-07-12 05:10:00,0.68001,0.68006,0.6797,0.68,72100000.0
2005-07-12 05:11:00,0.67985,0.6802,0.67964,0.68008,72000001.0
2005-07-12 05:12:00,0.67983,0.68013,0.67964,0.67964,115499999.0
2005-07-12 05:13:00,0.67971,0.67988,0.67961,0.67985,96099997.0
2005-07-12 05:14:00,0.67997,0.68002,0.67976,0.67987,94999999.0
2005-07-12 05:15:00,0.67997,0.68005,0.67969,0.67982,130699999.0
2005-07-12 05:16:00,0.6798,0.67998,0.67954,0.6796,89099999.0
2005-07-12 05:17:00,0.6796,0.67988,0.67944,0.67974,79400000.0
2005-07-12 05:18:00,0.67963,0.67963,0.67912,0.67942,148299998.0
2005-07-12 05:19:00,0.67965,0.67976,0.67922,0.67949,141199999.0
2005-07-12 05:20:00,0.67955,0.67977,0.67923,0.67955,116600000.0
2005-07-12 05:21:00,0.6796,0.67988,0.6794,0.6796,90600001.0
2005-07-12 05:22:00,0.67965,0.67992,0.67948,0.67992,118999999.0
2005-07-12 05:23:00,0.67981,0.68003,0.67974,0.67977,95600000.0
2005-07-12 05:24:00,0.68011,0.68013,0.67984,0.67997,103700000.0
2005-07-12 05:25:00,0.67965,0.68,0.67965,0.67991,112099999.0
2005-07-12 05:26:00,0.67982,0.68003,0.6797,0.68003,63000001.0
2005-07-12 05:27:00,0.67958,0.67985,0.67943,0.67977,108900001.0
2005-07-12 05:28:00,0.67973,0.67975,0.67955,0.67962,80100000.0
2005-07-12 05:29:00,0.67956,0.68002,0.67948,0.6799,85900000.0
2005-07-12 05:30:00,0.67989,0.68009,0.67981,0.67981,215600003.0
2005-07-12 05:31:00,0.68047,0.68058,0.68008,0.68015,70300000.0
2005-07-12 05:32:00,0.68009,0.68057,0.68009,0.68036,108799999.0
2005-07-12 05:33:00,0.68047,0.68055,0.67998,0.67998,91700001.0
2005-07-12 05:34:00,0.67987,0.68056,0.67983,0.68056,94500001.0
2005-07-12 05:35:00,0.68024,0.68063,0.68013,0.68046,76400001.0
2005-07-12 05:36:00,0.68056,0.68065,0.68026,0.68062,96600000.0
2005-07-12 05:37:00,0.68058,0.68104,0.68058,0.68099,63400000.0
2005-07-12 05:38:00,0.68106,0.68109,0.68072,0.68087,66700000.0
2005-07-12 05:39:00,0.6809,0.68099,0.68059,0.68066,135700001.0
2005-07-12 05:40:00,0.68089,0.68104,0.68061,0.68091,48600001.0
2005-07-12 05:41:00,0.68076,0.68076,0.6805,0.68062,52500001.0
2005-07-12 05:42:00,0.6805,0.681,0.6805,0.68069,116200001.0
2005-07-12 05:43:00,0.68045,0.68072,0.68023,0.6805,99800000.0
2005-07-12 05:44:00,0.68011,0.6806,0.68007,0.6806,114599999.0
2005-07-12 05:45:00,0.68059,0.68065,0.68029,0.68053,87600000.0
2005-07-12 05:46:00,0.68052,0.68076,0.68037,0.68066,156299999.0
2005-07-12 05:47:00,0.68078,0.68087,0.68047,0.6805,111600000.0
2005-07-12 05:48:00,0.6808,0.6808,0.68039,0.68061,75700001.0
2005-07-12 05:49:00,0.68071,0.68088,0.68056,0.6807,168399997.0
2005-07-12 05:50:00,0.68083,0.68094,0.68058,0.68065,83900000.0
2005-07-12 05:51:00,0.68084,0.68095,0.68053,0.68074,71000000.0
2005-07-12 05:52:00,0.68061,0.6811,0.68037,0.68103,110399998.0
2005-07-12 05:53:00,0.68096,0.68113,0.6808,0.68101,130899999.0
2005-07-12 05:54:00,0.68097,0.68107,0.68069,0.68086,79000000.0
2005-07-12 05:55:00,0.68092,0.68111,0.68077,0.68092,84899999.0
2005-07-12 05:56:00,0.68088,0.68112,0.6807,0.68082,86099998.0
2005-07-12 05:57:00,0.6808,0.68098,0.6807,0.68084,82000000.0
2005-07-12 05:58:00,0.68106,0.68106,0.68073,0.68096,106599999.0
2005-07-12 05:59:00,0.68096,0.68116,0.68077,0.6811,165900000.0
2005-07-12 06:00:00,0.6809,0.68107,0.68069,0.68069,106899999.0
2005-07-12 06:01:00,0.68082,0.68085,0.68064,0.6807,100000000.0
2005-07-12 06:02:00,0.68055,0.68089,0.68052,0.68083,80200000.0
2005-07-12 06:03:00,0.68072,0.68082,0.68045,0.68078,97699998.0
2005-07-12 06:04:00,0.6805,0.68083,0.6805,0.68072,90599999.0
2005-07-12 06:05:00,0.6808,0.6808,0.6803,0.6803,150700001.0
2005-07-12 06:06:00,0.6806,0.68071,0.68034,0.68061,124900001.0
2005-07-12 06:07:00,0.68058,0.68085,0.68056,0.68061,147500000.0
2005-07-12 06:08:00,0.68069,0.681,0.68058,0.6808,93100000.0
2005-07-12 06:09:00,0.68084,0.68107,0.68059,0.68075,119599998.0
2005-07-12 06:10:00,0.6808,0.68098,0.68062,0.68068,68600001.0
2005-07-12 06:11:00,0.68082,0.68086,0.68035,0.68045,72800001.0
2005-07-12 06:12:00,0.68033,0.68074,0.68033,0.68068,117700000.0
2005-07-12 06:13:00,0.68061,0.68067,0.68032,0.68053,134700000.0
2005-07-12 06:14:00,0.68033,0.68055,0.68026,0.68052,133100000.0
2005-07-12 06:15:00,0.68057,0.68068,0.68022,0.68022,71499999.0
2005-07-12 06:16:00,0.68015,0.68062,0.68015,0.68039,162999996.0
2005-07-12 06:17:00,0.68046,0.68057,0.68039,0.68044,144899999.0
2005-07-12 06:18:00,0.6804,0.68064,0.6804,0.68057,118800000.0
2005-07-12 06:19:00,0.68057,0.6806,0.68026,0.68028,123299999.0
2005-07-12 06:20:00,0.68025,0.68059,0.68025,0.68055,117000000.0
2005-07-12 06:21:00,0.6804,0.68077,0.68025,0.6805,112399999.0
2005-07-12 06:22:00,0.68027,0.68064,0.68024,0.68064,62500000.0
2005-07-12 06:23:00,0.68076,0.68076,0.68036,0.68047,69300000.0
2005-07-12 06:24:00,0.68058,0.68069,0.68033,0.68058,134100000.0
2005-07-12 06:25:00,0.68046,0.6807,0.68039,0.6807,62500000.0
2005-07-12 06:26:00,0.6806,0.68076,0.68046,0.68063,144900001.0
2005-07-12 06:27:00,0.68053,0.68121,0.68047,0.68084,150399999.0
2005-07-12 06:28:00,0.68105,0.68105,0.68055,0.68101,113600001.0
2005-07-12 06:29:00,0.68111,0.6815,0.68101,0.68142,118800000.0
2005-07-12 06:30:00,0.6812,0.68145,0.68108,0.68145,66200000.0
2005-07-12 06:31:00,0.68136,0.68158,0.68118,0.68118,99700000.0
2005-07-12 06:32:00,0.68135,0.68151,0.6811,0.68123,86299999.0
2005-07-12 06:33:00,0.6811,0.68139,0.68084,0.68103,118300001.0
2005-07-12 06:34:00,0.68105,0.68127,0.68085,0.68085,36700000.0
2005-07-12 06:35:00,0.68094,0.68099,0.68051,0.68075,121400000.0
2005-07-12 06:36:00,0.68043,0.68095,0.68043,0.68095,69800000.0
2005-07-12 06:37:00,0.68089,0.6809,0.68037,0.68045,136400000.0
2005-07-12 06:38:00,0.68061,0.68073,0.68051,0.68062,86200001.0
2005-07-12 06:39:00,0.68043,0.68075,0.68021,0.68075,90999998.0
2005-07-12 06:40:00,0.68058,0.68068,0.6804,0.68051,87499999.0
2005-07-12 06:41:00,0.68074,0.68079,0.68012,0.68012,88000001.0
2005-07-12 06:42:00,0.68016,0.68058,0.68014,0.68022,106200001.0
2005-07-12 06:43:00,0.68041,0.68071,0.68027,0.68055,135000001.0
2005-07-12 06:44:00,0.68047,0.68072,0.68043,0.6805,115300002.0
2005-07-12 06:45:00,0.68051,0.6807,0.6803,0.6807,104200002.0
2005-07-12 06:46:00,0.6806,0.68087,0.6805,0.68077,109399998.0
2005-07-12 06:47:00,0.68062,0.68086,0.68055,0.68076,187900000.0
2005-07-12 06:48:00,0.68047,0.68051,0.68001,0.68031,81100001.0
2005-07-12 06:49:00,0.68008,0.68014,0.6798,0.67992,96400001.0
2005-07-12 06:50:00,0.67982,0.68,0.67964,0.6798,146400000.0
2005-07-12 06:51:00,0.6798,0.68006,0.67977,0.67979,131899998.0
2005-07-12 06:52:00,0.67983,0.6802,0.67983,0.67992,159199997.0
2005-07-12 06:53:00,0.67993,0.68016,0.67979,0.68,136699998.0
2005-07-12 06:54:00,0.68011,0.68042,0.68001,0.68042,97099999.0
2005-07-12 06:55:00,0.68041,0.68041,0.67992,0.68009,96400000.0
2005-07-12 06:56:00,0.67986,0.68012,0.6797,0.68012,84899998.0
2005-07-12 06:57:00,0.68004,0.68013,0.67987,0.68004,117700000.0
2005-07-12 06:58:00,0.6798,0.68027,0.6798,0.68027,112000000.0
2005-07-12 06:59:00,0.67991,0.68021,0.67991,0.68016,94499999.0
2005-07-12 07:00:00,0.68021,0.68033,0.68009,0.68033,74400000.0
2005-07-12 07:01:00,0.68038,0.68038,0.67999,0.68007,66700000.0
2005-07-12 07:02:00,0.68006,0.68017,0.67989,0.68002,131100000.0
2005-07-12 07:03:00,0.68019,0.68072,0.68019,0.68026,74600000.0
2005-07-12 07:04:00,0.6804,0.68064,0.68018,0.68041,160600001.0
2005-07-12 07:05:00,0.68053,0.68073,0.68046,0.68059,85500000.0
2005-07-12 07:06:00,0.68053,0.68074,0.68032,0.68032,121999999.0
2005-07-12 07:07:00,0.68053,0.68053,0.6803,0.6805,66800000.0
2005-07-12 07:08:00,0.68071,0.68071,0.68008,0.6803,181600001.0
2005-07-12 07:09:00,0.68031,0.68047,0.67999,0.68005,158000000.0
2005-07-12 07:10:00,0.68031,0.68045,0.68012,0.68017,97000000.0
2005-07-12 07:11:00,0.6801,0.6805,0.6801,0.68021,135300000.0
2005-07-12 07:12:00,0.68027,0.68049,0.68027,0.68048,122300000.0
2005-07-12 07:13:00,0.68049,0.68051,0.68021,0.68043,48700000.0
2005-07-12 07:14:00,0.68053,0.68066,0.6802,0.68028,166799999.0
2005-07-12 07:15:00,0.68023,0.68047,0.68018,0.68034,137099999.0
2005-07-12 07:16:00,0.68026,0.68052,0.68015,0.68048,96100000.0
2005-07-12 07:17:00,0.68051,0.68056,0.68035,0.68041,118800001.0
2005-07-12 07:18:00,0.68046,0.68053,0.68033,0.68053,114700001.0
2005-07-12 07:19:00,0.68054,0.68054,0.6802,0.68033,64200000.0
2005-07-12 07:20:00,0.68049,0.68061,0.68036,0.68046,77199999.0
2005-07-12 07:21:00,0.68028,0.68059,0.68025,0.68053,88500001.0
2005-07-12 07:22:00,0.68041,0.68041,0.6801,0.68026,97900001.0
2005-07-12 07:23:00,0.68016,0.68041,0.68016,0.68026,114699999.0
2005-07-12 07:24:00,0.68041,0.68056,0.68021,0.68022,92100001.0
2005-07-12 07:25:00,0.68044,0.68055,0.68018,0.68035,96900000.0
2005-07-12 07:26:00,0.68013,0.68116,0.68013,0.68084,138999998.0
2005-07-12 07:27:00,0.68082,0.68111,0.68077,0.68091,112799999.0
2005-07-12 07:28:00,0.68119,0.68122,0.68063,0.68095,107099999.0
2005-07-12 07:29:00,0.68071,0.68128,0.68067,0.68102,145699998.0
2005-07-12 07:30:00,0.68113,0.68132,0.68105,0.68132,74200001.0
2005-07-12 07:31:00,0.68095,0.68144,0.68092,0.68143,147799998.0
2005-07-12 07:32:00,0.68152,0.68155,0.68122,0.6813,121900003.0
2005-07-12 07:33:00,0.68134,0.68162,0.68134,0.68162,125799999.0
2005-07-12 07:34:00,0.68119,0.68169,0.68119,0.68165,96300001.0
2005-07-12 07:35:00,0.68135,0.68163,0.6813,0.6813,126799999.0
2005-07-12 07:36:00,0.68129,0.68166,0.68129,0.68147,150100000.0
2005-07-12 07:37:00,0.68172,0.68172,0.68132,0.68158,156599998.0
2005-07-12 07:38:00,0.68159,0.68163,0.68132,0.68151,105200000.0
2005-07-12 07:39:00,0.68143,0.68173,0.68135,0.68136,118199998.0
2005-07-12 07:40:00,0.68168,0.68236,0.6815,0.68236,99900001.0
2005-07-12 07:41:00,0.68227,0.68243,0.68199,0.6821,127999998.0
2005-07-12 07:42:00,0.68224,0.68227,0.68176,0.6818,81800000.0
2005-07-12 07:43:00,0.68176,0.68206,0.68145,0.68145,112599999.0
2005-07-12 07:44:00,0.68159,0.68188,0.68143,0.68165,153599996.0
2005-07-12 07:45:00,0.68195,0.68211,0.68144,0.68144,129799998.0
2005-07-12 07:46:00,0.68163,0.68183,0.68143,0.68183,167000000.0
2005-07-12 07:47:00,0.68179,0.68195,0.68166,0.68177,134599998.0
2005-07-12 07:48:00,0.68167,0.68179,0.68144,0.68151,69200000.0
2005-07-12 07:49:00,0.6814,0.68155,0.68101,0.68114,101500000.0
2005-07-12 07:50:00,0.68132,0.6814,0.68116,0.6812,75800000.0
2005-07-12 07:51:00,0.68126,0.68183,0.68126,0.68134,164199999.0
2005-07-12 07:52:00,0.68144,0.68163,0.68128,0.6813,37999999.0
2005-07-12 07:53:00,0.68129,0.68172,0.68124,0.68157,84400000.0
2005-07-12 07:54:00,0.68136,0.68154,0.68108,0.6811,131500000.0
2005-07-12 07:55:00,0.68148,0.68148,0.68042,0.68042,72200000.0
2005-07-12 07:56:00,0.68063,0.68085,0.68053,0.68071,93300000.0
2005-07-12 07:57:00,0.68048,0.68081,0.68041,0.68068,93300001.0
2005-07-12 07:58:00,0.68058,0.68076,0.68019,0.68044,100000000.0
2005-07-12 07:59:00,0.68093,0.68095,0.68031,0.68065,111799999.0
2005-07-12 08:00:00,0.68072,0.68099,0.68023,0.68052,92299999.0
2005-07-12 08:01:00,0.68046,0.68046,0.67982,0.67982,109300002.0
2005-07-12 08:02:00,0.67998,0.68018,0.67994,0.67995,171499997.0
2005-07-12 08:03:00,0.6801,0.68014,0.67966,0.67982,151999998.0
2005-07-12 08:04:00,0.67977,0.68005,0.67971,0.6799,155500002.0
2005-07-12 08:05:00,0.67999,0.68019,0.67966,0.67966,96900002.0
2005-07-12 08:06:00,0.67963,0.68013,0.67963,0.67982,131699999.0
2005-07-12 08:07:00,0.67961,0.68003,0.67961,0.68,81100000.0
2005-07-12 08:08:00,0.67999,0.68003,0.67972,0.6798,156899999.0
2005-07-12 08:09:00,0.67972,0.68,0.6797,0.67985,120100000.0
2005-07-12 08:10:00,0.67971,0.68016,0.67966,0.67994,100600000.0
2005-07-12 08:11:00,0.67994,0.67994,0.67963,0.67984,102900000.0
2005-07-12 08:12:00,0.67976,0.67998,0.67952,0.67998,162200002.0
2005-07-12 08:13:00,0.67984,0.68013,0.67977,0.67993,130399999.0
2005-07-12 08:14:00,0.67995,0.68008,0.6796,0.67966,126100002.0
2005-07-12 08:15:00,0.67988,0.68002,0.6796,0.6797,118099999.0
2005-07-12 08:16:00,0.67976,0.68005,0.67976,0.68,98599998.0
2005-07-12 08:17:00,0.67979,0.68017,0.67971,0.68012,91000000.0
2005-07-12 08:18:00,0.6802,0.68048,0.6801,0.68013,121600001.0
2005-07-12 08:19:00,0.68006,0.68028,0.67985,0.68016,117500001.0
2005-07-12 08:20:00,0.68014,0.68028,0.6799,0.68011,122800002.0
2005-07-12 08:21:00,0.68001,0.68041,0.67987,0.68037,85200000.0
2005-07-12 08:22:00,0.68029,0.68035,0.68007,0.68033,109800000.0
2005-07-12 08:23:00,0.68015,0.68034,0.67996,0.6803,90299999.0
2005-07-12 08:24:00,0.68037,0.68045,0.68007,0.68017,132099999.0
2005-07-12 08:25:00,0.6803,0.68043,0.67993,0.68041,124499999.0
2005-07-12 08:26:00,0.68051,0.68072,0.68036,0.68072,145900002.0
2005-07-12 08:27:00,0.68071,0.68078,0.68037,0.68065,111599999.0
2005-07-12 08:28:00,0.68038,0.68075,0.68038,0.6806,95800000.0
2005-07-12 08:29:00,0.68061,0.68085,0.68054,0.68069,78499999.0
2005-07-12 08:30:00,0.68068,0.68087,0.6806,0.68067,148000000.0
2005-07-12 08:31:00,0.68092,0.68133,0.68089,0.68133,117099999.0
2005-07-12 08:32:00,0.68096,0.68165,0.68092,0.68132,109600000.0
2005-07-12 08:33:00,0.68122,0.68158,0.68106,0.68119,109799998.0
2005-07-12 08:34:00,0.68152,0.68165,0.68108,0.68139,158400002.0
2005-07-12 08:35:00,0.68128,0.68195,0.68118,0.68195,91399998.0
2005-07-12 08:36:00,0.68138,0.68158,0.68138,0.6814,116199999.0
2005-07-12 08:37:00,0.68164,0.68166,0.68125,0.68146,105400000.0
2005-07-12 08:38:00,0.68127,0.68161,0.68127,0.68154,106199999.0
2005-07-12 08:39:00,0.6816,0.68186,0.68148,0.6815,74399999.0
2005-07-12 08:40:00,0.6817,0.68186,0.68148,0.68168,90899999.0
2005-07-12 08:41:00,0.68179,0.68185,0.68136,0.68147,108800000.0
2005-07-12 08:42:00,0.68148,0.68163,0.68127,0.68138,130399999.0
2005-07-12 08:43:00,0.68113,0.68155,0.68112,0.68134,118899999.0
2005-07-12 08:44:00,0.6815,0.68166,0.68137,0.68158,112699999.0
2005-07-12 08:45:00,0.6816,0.68215,0.68155,0.68192,137400000.0
2005-07-12 08:46:00,0.68227,0.68239,0.68182,0.68239,97300000.0
2005-07-12 08:47:00,0.6825,0.6831,0.68241,0.68292,101699999.0
2005-07-12 08:48:00,0.68279,0.68287,0.68241,0.68265,128600002.0
2005-07-12 08:49:00,0.68274,0.68274,0.68243,0.6825,60200000.0
2005-07-12 08:50:00,0.68264,0.68278,0.682,0.68239,112299998.0
2005-07-12 08:51:00,0.68252,0.68255,0.68232,0.68238,70800000.0
2005-07-12 08:52:00,0.68243,0.68253,0.68225,0.68251,101699999.0
2005-07-12 08:53:00,0.68226,0.6824,0.68207,0.6823,120100002.0
2005-07-12 08:54:00,0.68218,0.68231,0.68216,0.68228,117899999.0
2005-07-12 08:55:00,0.68253,0.68261,0.6822,0.68224,88000000.0
2005-07-12 08:56:00,0.6825,0.68252,0.68201,0.68211,146000000.0
2005-07-12 08:57:00,0.68231,0.68249,0.68224,0.68241,88399999.0
2005-07-12 08:58:00,0.6822,0.68256,0.68211,0.68253,91300000.0
2005-07-12 08:59:00,0.68262,0.6827,0.68231,0.68243,108900000.0
2005-07-12 09:00:00,0.68254,0.68269,0.6822,0.68237,138599997.0
2005-07-12 09:01:00,0.68241,0.68247,0.68228,0.68237,132600000.0
2005-07-12 09:02:00,0.6823,0.68251,0.68224,0.68245,132700000.0
2005-07-12 09:03:00,0.6824,0.68264,0.68225,0.68256,91000000.0
2005-07-12 09:04:00,0.68249,0.68261,0.68227,0.68236,128099999.0
2005-07-12 09:05:00,0.6823,0.68252,0.68216,0.68252,140100001.0
2005-07-12 09:06:00,0.68254,0.6827,0.68227,0.68237,140399997.0
2005-07-12 09:07:00,0.68253,0.68261,0.68237,0.6825,139700002.0
2005-07-12 09:08:00,0.68247,0.68258,0.68229,0.68258,124599999.0
2005-07-12 09:09:00,0.68249,0.68277,0.68245,0.68271,109899999.0
2005-07-12 09:10:00,0.68295,0.68333,0.68281,0.68333,106900000.0
2005-07-12 09:11:00,0.68344,0.68354,0.68318,0.68322,80200001.0
2005-07-12 09:12:00,0.68319,0.68363,0.6831,0.68319,102499999.0
2005-07-12 09:13:00,0.68358,0.68359,0.6832,0.68325,106000000.0
2005-07-12 09:14:00,0.68339,0.68339,0.68305,0.68305,143999998.0
2005-07-12 09:15:00,0.68341,0.68376,0.68334,0.68337,153500001.0
2005-07-12 09:16:00,0.68344,0.68364,0.68326,0.6835,112800001.0
2005-07-12 09:17:00,0.68318,0.68361,0.68318,0.68344,158199998.0
2005-07-12 09:18:00,0.68333,0.68367,0.68331,0.6834,82700000.0
2005-07-12 09:19:00,0.68339,0.68366,0.68321,0.68323,119699999.0
2005-07-12 09:20:00,0.68339,0.68352,0.68324,0.6835,55700000.0
2005-07-12 09:21:00,0.6832,0.68378,0.6832,0.68378,102000000.0
2005-07-12 09:22:00,0.68374,0.684,0.68365,0.6838,129899999.0
2005-07-12 09:23:00,0.68365,0.6841,0.68361,0.68404,90300001.0
2005-07-12 09:24:00,0.68403,0.68411,0.68368,0.68368,121800002.0
2005-07-12 09:25:00,0.68383,0.68392,0.68365,0.68392,130600000.0
2005-07-12 09:26:00,0.68381,0.68396,0.68366,0.6839,142800001.0
2005-07-12 09:27:00,0.68388,0.68393,0.6834,0.68364,91300000.0
2005-07-12 09:28:00,0.6838,0.68395,0.68344,0.68361,124299999.0
2005-07-12 09:29:00,0.68346,0.68393,0.68333,0.68369,86900000.0
2005-07-12 09:30:00,0.6835,0.68362,0.68334,0.68349,91600003.0
2005-07-12 09:31:00,0.68341,0.68378,0.68336,0.68378,87499999.0
2005-07-12 09:32:00,0.68337,0.68363,0.68331,0.68354,126800001.0
2005-07-12 09:33:00,0.68351,0.68382,0.68348,0.68361,75800001.0
2005-07-12 09:34:00,0.68346,0.6837,0.68339,0.68361,53200000.0
2005-07-12 09:35:00,0.68358,0.68371,0.68326,0.68348,127700000.0
2005-07-12 09:36:00,0.68346,0.68379,0.6834,0.68374,146799995.0
2005-07-12 09:37:00,0.68373,0.68392,0.68348,0.68384,72699999.0
2005-07-12 09:38:00,0.68378,0.68416,0.68368,0.68394,97600000.0
2005-07-12 09:39:00,0.68391,0.68418,0.68382,0.68402,106100000.0
2005-07-12 09:40:00,0.68396,0.68429,0.68389,0.684,116700000.0
2005-07-12 09:41:00,0.68402,0.68413,0.68363,0.68384,96700002.0
2005-07-12 09:42:00,0.68377,0.68383,0.68341,0.68349,75700000.0
2005-07-12 09:43:00,0.68346,0.68376,0.68345,0.68368,122500002.0
2005-07-12 09:44:00,0.68361,0.68391,0.68352,0.68374,69199999.0
2005-07-12 09:45:00,0.68385,0.684,0.68359,0.68372,88300001.0
2005-07-12 09:46:00,0.68376,0.68399,0.68357,0.68369,149100001.0
2005-07-12 09:47:00,0.68382,0.68415,0.68376,0.68404,109200000.0
2005-07-12 09:48:00,0.68381,0.68387,0.6833,0.68353,71800000.0
2005-07-12 09:49:00,0.68377,0.68392,0.68337,0.68359,102300001.0
2005-07-12 09:50:00,0.68348,0.68368,0.68326,0.68365,138100000.0
2005-07-12 09:51:00,0.68363,0.68397,0.68362,0.68381,106500002.0
2005-07-12 09:52:00,0.68394,0.68403,0.68375,0.68382,110099999.0
2005-07-12 09:53:00,0.68394,0.68396,0.6835,0.68392,167100003.0
2005-07-12 09:54:00,0.68405,0.68409,0.68361,0.68377,62100000.0
2005-07-12 09:55:00,0.68365,0.68371,0.68345,0.68345,75000001.0
2005-07-12 09:56:00,0.68377,0.68397,0.68335,0.68356,134400002.0
2005-07-12 09:57:00,0.68352,0.68376,0.68335,0.6837,97299999.0
2005-07-12 09:58:00,0.6837,0.68387,0.68357,0.68373,79599999.0
2005-07-12 09:59:00,0.68371,0.68378,0.68356,0.68369,103900000.0
2005-07-12 10:00:00,0.6837,0.68387,0.68355,0.68377,122400001.0
2005-07-12 10:01:00,0.68368,0.68377,0.68351,0.68369,100700000.0
2005-07-12 10:02:00,0.68363,0.68419,0.68363,0.684,136600001.0
2005-07-12 10:03:00,0.68379,0.6839,0.6837,0.68371,155600000.0
2005-07-12 10:04:00,0.68383,0.68402,0.68366,0.6837,73600000.0
2005-07-12 10:05:00,0.68385,0.68394,0.68345,0.68386,110600001.0
2005-07-12 10:06:00,0.68364,0.68391,0.68362,0.6837,101199998.0
2005-07-12 10:07:00,0.68366,0.6839,0.68362,0.6838,72400000.0
2005-07-12 10:08:00,0.68379,0.68394,0.68343,0.68352,76499999.0
2005-07-12 10:09:00,0.68376,0.684,0.68347,0.68374,157300001.0
2005-07-12 10:10:00,0.68377,0.68391,0.68365,0.68369,119799999.0
2005-07-12 10:11:00,0.68383,0.684,0.68383,0.68388,65000000.0
2005-07-12 10:12:00,0.68375,0.68409,0.68363,0.68375,144299998.0
2005-07-12 10:13:00,0.6838,0.68392,0.68362,0.68382,85900000.0
2005-07-12 10:14:00,0.6838,0.68414,0.6837,0.68402,86200001.0
2005-07-12 10:15:00,0.68396,0.6841,0.68379,0.68386,116200000.0
2005-07-12 10:16:00,0.68391,0.68406,0.68376,0.68392,96700000.0
2005-07-12 10:17:00,0.6838,0.68392,0.6838,0.68391,84599999.0
2005-07-12 10:18:00,0.68393,0.68412,0.68369,0.68384,130300000.0
2005-07-12 10:19:00,0.68389,0.68403,0.68369,0.68386,102700000.0
2005-07-12 10:20:00,0.68397,0.68397,0.68362,0.68365,144299999.0
2005-07-12 10:21:00,0.68371,0.68392,0.6835,0.68375,97599999.0
2005-07-12 10:22:00,0.68369,0.68384,0.68343,0.68382,146499998.0
2005-07-12 10:23:00,0.6837,0.68375,0.68353,0.68356,175600003.0
2005-07-12 10:24:00,0.68354,0.68375,0.68346,0.68375,119300000.0
2005-07-12 10:25:00,0.6836,0.68376,0.68338,0.68363,106800000.0
2005-07-12 10:26:00,0.68313,0.68364,0.68313,0.68355,123800001.0
2005-07-12 10:27:00,0.68354,0.68361,0.68316,0.68348,104999998.0
2005-07-12 10:28:00,0.68341,0.68343,0.68321,0.68331,132200001.0
2005-07-12 10:29:00,0.68313,0.68342,0.68298,0.68331,122000000.0
2005-07-12 10:30:00,0.68342,0.68342,0.68318,0.68335,108899997.0
2005-07-12 10:31:00,0.68334,0.68341,0.68307,0.68315,73900000.0
2005-07-12 10:32:00,0.68306,0.6834,0.68306,0.68328,152700000.0
2005-07-12 10:33:00,0.6834,0.6834,0.68291,0.68293,134599998.0
2005-07-12 10:34:00,0.683,0.68316,0.68282,0.68285,99300000.0
2005-07-12 10:35:00,0.68285,0.68313,0.68284,0.68313,82200000.0
2005-07-12 10:36:00,0.68288,0.68324,0.68281,0.68319,144000000.0
2005-07-12 10:37:00,0.68324,0.68324,0.68286,0.68305,92600000.0
2005-07-12 10:38:00,0.68317,0.68324,0.68301,0.68302,136599999.0
2005-07-12 10:39:00,0.68301,0.68315,0.68291,0.68305,99100001.0
2005-07-12 10:40:00,0.68315,0.6832,0.68301,0.6832,109000002.0
2005-07-12 10:41:00,0.68302,0.6833,0.68295,0.68315,76599999.0
2005-07-12 10:42:00,0.68327,0.68345,0.68292,0.68311,125199999.0
2005-07-12 10:43:00,0.68315,0.68323,0.68289,0.68302,104700001.0
2005-07-12 10:44:00,0.68308,0.68343,0.68297,0.68305,128199999.0
2005-07-12 10:45:00,0.68313,0.68365,0.68299,0.68347,123000000.0
2005-07-12 10:46:00,0.68329,0.6836,0.68329,0.68355,203899999.0
2005-07-12 10:47:00,0.68322,0.68362,0.68312,0.68327,121000000.0
2005-07-12 10:48:00,0.68334,0.68359,0.68332,0.68353,64000000.0
2005-07-12 10:49:00,0.68342,0.68359,0.68316,0.68325,115100000.0
2005-07-12 10:50:00,0.68337,0.68353,0.68323,0.68344,102800000.0
2005-07-12 10:51:00,0.68333,0.68357,0.68325,0.6834,131499999.0
2005-07-12 10:52:00,0.68328,0.68346,0.68323,0.68345,135199999.0
2005-07-12 10:53:00,0.68332,0.68351,0.68322,0.68338,143099999.0
2005-07-12 10:54:00,0.68332,0.6835,0.68297,0.68299,98899999.0
2005-07-12 10:55:00,0.6834,0.68341,0.68319,0.68329,69800000.0
2005-07-12 10:56:00,0.68337,0.68343,0.68314,0.68329,190900003.0
2005-07-12 10:57:00,0.68325,0.68342,0.68321,0.68339,114500000.0
2005-07-12 10:58:00,0.68337,0.6835,0.68318,0.68334,102099999.0
2005-07-12 10:59:00,0.68335,0.68357,0.68329,0.68332,79599999.0
2005-07-12 11:00:00,0.6835,0.68353,0.6832,0.68338,105900000.0
2005-07-12 11:01:00,0.68344,0.68364,0.68316,0.68353,136899998.0
2005-07-12 11:02:00,0.68367,0.68382,0.68349,0.68349,109999998.0
2005-07-12 11:03:00,0.68342,0.6835,0.68331,0.68337,116199999.0
2005-07-12 11:04:00,0.68332,0.68367,0.68332,0.68346,111900001.0
2005-07-12 11:05:00,0.68361,0.68364,0.68344,0.68358,111600001.0
2005-07-12 11:06:00,0.68341,0.6836,0.68335,0.68343,100900001.0
2005-07-12 11:07:00,0.68347,0.68365,0.68347,0.68357,83899999.0
2005-07-12 11:08:00,0.68341,0.68373,0.68336,0.68363,151800000.0
2005-07-12 11:09:00,0.6836,0.68362,0.68335,0.68342,128500002.0
2005-07-12 11:10:00,0.68334,0.68357,0.68323,0.68349,138099997.0
2005-07-12 11:11:00,0.68339,0.6836,0.68329,0.68344,118700000.0
2005-07-12 11:12:00,0.68365,0.68381,0.68347,0.68375,54900000.0
2005-07-12 11:13:00,0.68372,0.68377,0.68346,0.68369,103099999.0
2005-07-12 11:14:00,0.68357,0.68364,0.68343,0.68352,153199999.0
2005-07-12 11:15:00,0.68338,0.68351,0.6833,0.68351,89899999.0
2005-07-12 11:16:00,0.68343,0.68354,0.68323,0.6833,95800001.0
2005-07-12 11:17:00,0.68339,0.68355,0.6832,0.68355,80999999.0
2005-07-12 11:18:00,0.68359,0.68366,0.68347,0.68362,153399997.0
2005-07-12 11:19:00,0.68349,0.68382,0.68349,0.68367,93000000.0
2005-07-12 11:20:00,0.68366,0.68378,0.6833,0.68355,60600000.0
2005-07-12 11:21:00,0.68362,0.68366,0.68342,0.68347,108400000.0
2005-07-12 11:22:00,0.68345,0.68367,0.68339,0.68362,143499999.0
2005-07-12 11:23:00,0.68397,0.68397,0.68348,0.68348,118299999.0
2005-07-12 11:24:00,0.68361,0.68384,0.68344,0.68366,145899999.0
2005-07-12 11:25:00,0.68367,0.68371,0.68322,0.68345,162700002.0
2005-07-12 11:26:00,0.68365,0.68371,0.68331,0.68341,129800001.0
2005-07-12 11:27:00,0.6835,0.68358,0.68323,0.68333,54100000.0
2005-07-12 11:28:00,0.68349,0.68349,0.68317,0.68328,136799999.0
2005-07-12 11:29:00,0.68332,0.68361,0.68328,0.6834,111299999.0
2005-07-12 11:30:00,0.68352,0.68354,0.68322,0.68332,69100000.0
2005-07-12 11:31:00,0.68354,0.68363,0.68318,0.68339,111000001.0
2005-07-12 11:32:00,0.68343,0.68368,0.68334,0.68342,127000001.0
2005-07-12 11:33:00,0.68362,0.68362,0.68332,0.68346,106300000.0
2005-07-12 11:34:00,0.68348,0.68353,0.68333,0.68334,116300000.0
2005-07-12 11:35:00,0.68354,0.68365,0.68337,0.68365,83500000.0
2005-07-12 11:36:00,0.68351,0.68358,0.68333,0.68358,70800000.0
2005-07-12 11:37:00,0.6835,0.68353,0.68336,0.68339,90199999.0
2005-07-12 11:38:00,0.68339,0.6835,0.68317,0.68328,187399998.0
2005-07-12 11:39:00,0.68322,0.68357,0.68322,0.68355,80400000.0
2005-07-12 11:40:00,0.68356,0.68367,0.68328,0.68344,147100001.0
2005-07-12 11:41:00,0.68325,0.68343,0.68312,0.68312,75299999.0
2005-07-12 11:42:00,0.68305,0.68338,0.68305,0.68335,82800000.0
2005-07-12 11:43:00,0.68331,0.68368,0.68324,0.6834,130700000.0
2005-07-12 11:44:00,0.68331,0.68364,0.6832,0.6836,77500001.0
2005-07-12 11:45:00,0.68351,0.68367,0.6834,0.68354,98499999.0
2005-07-12 11:46:00,0.68347,0.68355,0.68327,0.68327,120699999.0
2005-07-12 11:47:00,0.68341,0.68347,0.68321,0.68339,111400000.0
2005-07-12 11:48:00,0.68333,0.68345,0.6832,0.68322,105700001.0
2005-07-12 11:49:00,0.68309,0.68345,0.68303,0.6833,146700000.0
2005-07-12 11:50:00,0.68333,0.68358,0.68314,0.68335,102600001.0
2005-07-12 11:51:00,0.68334,0.68376,0.68334,0.68362,35900000.0
2005-07-12 11:52:00,0.68348,0.68358,0.68315,0.6835,75300000.0
2005-07-12 11:53:00,0.68352,0.6836,0.68328,0.68347,92600000.0
2005-07-12 11:54:00,0.68359,0.68359,0.68328,0.68357,70100000.0
2005-07-12 11:55:00,0.68365,0.68365,0.68326,0.6833,63499999.0
2005-07-12 11:56:00,0.68325,0.68353,0.6831,0.68343,91199999.0
2005-07-12 11:57:00,0.68329,0.68345,0.68321,0.68324,99500001.0
2005-07-12 11:58:00,0.68336,0.68345,0.68321,0.68337,99900001.0
2005-07-12 11:59:00,0.68338,0.68353,0.68332,0.68353,71599998.0
2005-07-12 12:00:00,0.68334,0.68354,0.68314,0.68353,87299999.0
2005-07-12 12:01:00,0.68339,0.68344,0.68321,0.68338,105200000.0
2005-07-12 12:02:00,0.68309,0.68336,0.68291,0.68325,91500000.0
2005-07-12 12:03:00,0.68311,0.68324,0.68271,0.68299,80200000.0
2005-07-12 12:04:00,0.68308,0.68327,0.68301,0.68323,77600000.0
2005-07-12 12:05:00,0.68309,0.68332,0.683,0.68323,109399998.0
2005-07-12 12:06:00,0.68303,0.68326,0.68301,0.68326,88699999.0
2005-07-12 12:07:00,0.68313,0.68313,0.68286,0.6829,98600000.0
2005-07-12 12:08:00,0.68289,0.68295,0.68279,0.68292,69000001.0
2005-07-12 12:09:00,0.68295,0.68346,0.68295,0.68325,141999999.0
2005-07-12 12:10:00,0.68308,0.68322,0.68295,0.68322,134000001.0
2005-07-12 12:11:00,0.68318,0.68334,0.68307,0.6833,106800000.0
2005-07-12 12:12:00,0.68311,0.68321,0.68284,0.68298,121199999.0
2005-07-12 12:13:00,0.68297,0.68316,0.68278,0.68313,114800000.0
2005-07-12 12:14:00,0.68322,0.68332,0.68317,0.68326,110000000.0
2005-07-12 12:15:00,0.68337,0.68354,0.68295,0.68314,106300001.0
2005-07-12 12:16:00,0.6835,0.6835,0.68308,0.68336,140600000.0
2005-07-12 12:17:00,0.68344,0.68344,0.68318,0.6832,98500000.0
2005-07-12 12:18:00,0.68324,0.68343,0.68314,0.68333,58300000.0
2005-07-12 12:19:00,0.68335,0.68345,0.68302,0.68313,76400000.0
2005-07-12 12:20:00,0.68325,0.68356,0.68325,0.68334,103799999.0
2005-07-12 12:21:00,0.68315,0.68354,0.68315,0.68353,117899998.0
2005-07-12 12:22:00,0.68343,0.68343,0.68319,0.68338,106199999.0
2005-07-12 12:23:00,0.68342,0.6836,0.68336,0.68353,113200001.0
2005-07-12 12:24:00,0.68364,0.68379,0.68328,0.68373,127400002.0
2005-07-12 12:25:00,0.68392,0.68392,0.68352,0.68367,70899998.0
2005-07-12 12:26:00,0.68386,0.68413,0.68367,0.68408,90299999.0
2005-07-12 12:27:00,0.68412,0.68412,0.68373,0.68388,73300000.0
2005-07-12 12:28:00,0.68391,0.68398,0.68374,0.68385,141700001.0
2005-07-12 12:29:00,0.68386,0.68405,0.68371,0.68394,116200000.0
2005-07-12 12:30:00,0.68384,0.68416,0.68371,0.684,161899999.0
2005-07-12 12:31:00,0.68423,0.68423,0.68383,0.68421,97200002.0
2005-07-12 12:32:00,0.68399,0.68406,0.68373,0.68402,135499998.0
2005-07-12 12:33:00,0.68386,0.68408,0.68369,0.68369,121799999.0
2005-07-12 12:34:00,0.68409,0.68425,0.68389,0.68425,177099998.0
2005-07-12 12:35:00,0.68421,0.68421,0.68392,0.68399,73399999.0
2005-07-12 12:36:00,0.68415,0.68438,0.68388,0.68414,64600000.0
2005-07-12 12:37:00,0.68412,0.6847,0.68411,0.68457,95900000.0
2005-07-12 12:38:00,0.68456,0.68456,0.68434,0.68454,112699999.0
2005-07-12 12:39:00,0.68452,0.6846,0.68421,0.68429,78799998.0
2005-07-12 12:40:00,0.68428,0.68449,0.68399,0.68449,115899997.0
2005-07-12 12:41:00,0.68435,0.6844,0.6842,0.68438,111899999.0
2005-07-12 12:42:00,0.68429,0.68442,0.68423,0.68432,94899999.0
2005-07-12 12:43:00,0.68445,0.68445,0.68416,0.6844,132300000.0
2005-07-12 12:44:00,0.68437,0.68447,0.68417,0.68447,55700001.0
2005-07-12 12:45:00,0.68438,0.68473,0.68431,0.6844,143000002.0
2005-07-12 12:46:00,0.68466,0.68466,0.68417,0.68456,76100000.0
2005-07-12 12:47:00,0.68467,0.68473,0.68428,0.68433,143099999.0
2005-07-12 12:48:00,0.68431,0.68462,0.68427,0.68441,71600001.0
2005-07-12 12:49:00,0.6846,0.68469,0.68434,0.68434,122200000.0
2005-07-12 12:50:00,0.68447,0.68471,0.68438,0.68438,94000000.0
2005-07-12 12:51:00,0.68477,0.68477,0.68391,0.68391,86500001.0
2005-07-12 12:52:00,0.68418,0.6844,0.68399,0.68427,97399999.0
2005-07-12 12:53:00,0.68415,0.68434,0.68411,0.68417,119699998.0
2005-07-12 12:54:00,0.68393,0.68431,0.68376,0.68416,92599999.0
2005-07-12 12:55:00,0.68389,0.68442,0.68385,0.684,112100002.0
2005-07-12 12:56:00,0.68413,0.6844,0.68398,0.68402,79000000.0
2005-07-12 12:57:00,0.68428,0.68428,0.68334,0.68355,123999998.0
2005-07-12 12:58:00,0.68387,0.68398,0.68367,0.68372,90999999.0
2005-07-12 12:59:00,0.68373,0.68374,0.68301,0.68336,139300000.0
2005-07-12 13:00:00,0.68348,0.68389,0.68331,0.68362,109999999.0
2005-07-12 13:01:00,0.68398,0.68399,0.68381,0.68385,94200000.0
2005-07-12 13:02:00,0.68372,0.68391,0.68352,0.68381,139700000.0
2005-07-12 13:03:00,0.68392,0.68394,0.68358,0.68369,134200000.0
2005-07-12 13:04:00,0.68374,0.68403,0.68361,0.68389,193300000.0
2005-07-12 13:05:00,0.68382,0.68383,0.68365,0.68373,78000000.0
2005-07-12 13:06:00,0.68395,0.68395,0.68372,0.68378,70800000.0
2005-07-12 13:07:00,0.68374,0.68397,0.6836,0.68374,83300001.0
2005-07-12 13:08:00,0.68375,0.684,0.68348,0.68348,79500000.0
2005-07-12 13:09:00,0.68357,0.68384,0.6835,0.68357,102899998.0
2005-07-12 13:10:00,0.68341,0.68378,0.68332,0.68375,107600002.0
2005-07-12 13:11:00,0.68363,0.6838,0.68348,0.68348,108100000.0
2005-07-12 13:12:00,0.68356,0.68377,0.68339,0.68339,118800000.0
2005-07-12 13:13:00,0.68346,0.68386,0.6833,0.68386,162600001.0
2005-07-12 13:14:00,0.68404,0.68409,0.68365,0.68371,91599998.0
2005-07-12 13:15:00,0.6835,0.68364,0.68319,0.68364,116300001.0
2005-07-12 13:16:00,0.68325,0.68358,0.68325,0.68336,62900000.0
2005-07-12 13:17:00,0.68344,0.68364,0.68322,0.68342,148699999.0
2005-07-12 13:18:00,0.68347,0.68374,0.68307,0.68307,67300000.0
2005-07-12 13:19:00,0.68346,0.68352,0.68304,0.68334,132500000.0
2005-07-12 13:20:00,0.68354,0.68362,0.68332,0.68337,93700001.0
2005-07-12 13:21:00,0.68344,0.68364,0.68343,0.68343,54500000.0
2005-07-12 13:22:00,0.6833,0.68358,0.68327,0.68358,36399999.0
2005-07-12 13:23:00,0.68377,0.68377,0.68334,0.68344,148699999.0
2005-07-12 13:24:00,0.68345,0.68366,0.68324,0.68328,134900001.0
2005-07-12 13:25:00,0.68353,0.6836,0.6831,0.68323,84800000.0
2005-07-12 13:26:00,0.68325,0.68344,0.68258,0.68278,125899999.0
2005-07-12 13:27:00,0.68314,0.68321,0.68284,0.6831,68700000.0
2005-07-12 13:28:00,0.6829,0.68317,0.6829,0.68306,52400000.0
2005-07-12 13:29:00,0.68329,0.68329,0.68288,0.68303,93400000.0
2005-07-12 13:30:00,0.68288,0.68318,0.68287,0.68287,75600000.0
2005-07-12 13:31:00,0.68296,0.68306,0.68277,0.68294,77400001.0
2005-07-12 13:32:00,0.68304,0.68314,0.68281,0.68281,126099999.0
2005-07-12 13:33:00,0.68331,0.68347,0.683,0.68342,138999996.0
2005-07-12 13:34:00,0.68334,0.6835,0.68309,0.68309,60899999.0
2005-07-12 13:35:00,0.68337,0.68354,0.68305,0.68317,107599998.0
2005-07-12 13:36:00,0.68349,0.68359,0.68337,0.68345,104000000.0
2005-07-12 13:37:00,0.68338,0.68348,0.68325,0.68335,78000000.0
2005-07-12 13:38:00,0.68345,0.68353,0.68323,0.68333,114800000.0
2005-07-12 13:39:00,0.68333,0.68351,0.68324,0.68351,89800000.0
2005-07-12 13:40:00,0.68347,0.68351,0.68316,0.68351,77100000.0
2005-07-12 13:41:00,0.68338,0.68358,0.68306,0.68351,166700001.0
2005-07-12 13:42:00,0.6835,0.6836,0.68341,0.68341,71700000.0
2005-07-12 13:43:00,0.68313,0.68362,0.68311,0.68353,112500000.0
2005-07-12 13:44:00,0.68354,0.68354,0.68343,0.68345,102799998.0
2005-07-12 13:45:00,0.68334,0.6836,0.68321,0.6834,104799999.0
2005-07-12 13:46:00,0.68333,0.68352,0.68321,0.68328,50300000.0
2005-07-12 13:47:00,0.6834,0.68353,0.68327,0.68344,79599999.0
2005-07-12 13:48:00,0.68345,0.68364,0.68314,0.68339,157800002.0
2005-07-12 13:49:00,0.6838,0.6838,0.68347,0.6837,96699999.0
2005-07-12 13:50:00,0.6835,0.68374,0.68346,0.68355,113400001.0
2005-07-12 13:51:00,0.68336,0.68359,0.68326,0.68344,111000000.0
2005-07-12 13:52:00,0.68333,0.68373,0.68317,0.68358,94299999.0
2005-07-12 13:53:00,0.68338,0.68366,0.68325,0.68334,123600002.0
2005-07-12 13:54:00,0.68366,0.68366,0.68306,0.68333,104799999.0
2005-07-12 13:55:00,0.68356,0.68373,0.68333,0.68352,123799999.0
2005-07-12 13:56:00,0.68329,0.68367,0.6832,0.68357,101900000.0
2005-07-12 13:57:00,0.68374,0.68374,0.68349,0.68359,111700001.0
2005-07-12 13:58:00,0.6837,0.68376,0.68359,0.68359,113799999.0
2005-07-12 13:59:00,0.68376,0.68393,0.68351,0.68393,63100000.0
2005-07-12 14:00:00,0.6835,0.68366,0.68334,0.68347,108500000.0
2005-07-12 14:01:00,0.68337,0.68378,0.68337,0.6835,128100000.0
2005-07-12 14:02:00,0.68323,0.68368,0.68317,0.68347,126900000.0
2005-07-12 14:03:00,0.68375,0.68386,0.68334,0.68338,113200000.0
2005-07-12 14:04:00,0.68334,0.68356,0.68332,0.68356,104599999.0
2005-07-12 14:05:00,0.6836,0.68377,0.6835,0.68356,153100002.0
2005-07-12 14:06:00,0.68361,0.68401,0.68348,0.68381,128100000.0
2005-07-12 14:07:00,0.68397,0.68405,0.68366,0.68366,125699999.0
2005-07-12 14:08:00,0.6836,0.68398,0.6836,0.68398,81899999.0
2005-07-12 14:09:00,0.68395,0.68401,0.68369,0.68393,138100002.0
2005-07-12 14:10:00,0.68385,0.68403,0.68367,0.68367,130500000.0
2005-07-12 14:11:00,0.68363,0.68365,0.68327,0.68327,73600000.0
2005-07-12 14:12:00,0.68325,0.68359,0.68308,0.68308,133200000.0
2005-07-12 14:13:00,0.68305,0.6835,0.68302,0.6832,152100001.0
2005-07-12 14:14:00,0.68313,0.68344,0.68307,0.68331,170800001.0
2005-07-12 14:15:00,0.68331,0.68345,0.68326,0.68345,98800003.0
2005-07-12 14:16:00,0.6834,0.68364,0.68313,0.68341,134999999.0
2005-07-12 14:17:00,0.68374,0.68384,0.6833,0.6833,62100000.0
2005-07-12 14:18:00,0.68347,0.68357,0.68305,0.68331,167099999.0
2005-07-12 14:19:00,0.68344,0.68348,0.6831,0.68323,147599996.0
2005-07-12 14:20:00,0.68308,0.68328,0.68308,0.68324,152299998.0
2005-07-12 14:21:00,0.68317,0.68334,0.68301,0.68334,109499999.0
2005-07-12 14:22:00,0.68316,0.68333,0.68313,0.68333,94900000.0
2005-07-12 14:23:00,0.68316,0.68316,0.68275,0.68282,99600001.0
2005-07-12 14:24:00,0.68285,0.68307,0.68269,0.68301,85099999.0
2005-07-12 14:25:00,0.68303,0.68309,0.68283,0.68283,162399999.0
2005-07-12 14:26:00,0.68286,0.68306,0.68265,0.68282,104600002.0
2005-07-12 14:27:00,0.68303,0.68311,0.68287,0.68287,98900000.0
2005-07-12 14:28:00,0.68314,0.68316,0.6827,0.6827,88099998.0
2005-07-12 14:29:00,0.68298,0.6832,0.68294,0.68297,107600001.0
2005-07-12 14:30:00,0.68293,0.68319,0.68269,0.68302,83700000.0
2005-07-12 14:31:00,0.68296,0.68321,0.68277,0.68311,81100000.0
2005-07-12 14:32:00,0.68292,0.68312,0.68275,0.68281,61200000.0
2005-07-12 14:33:00,0.6829,0.68305,0.68284,0.68305,124999999.0
2005-07-12 14:34:00,0.68292,0.683,0.68262,0.68262,110499998.0
2005-07-12 14:35:00,0.68272,0.68279,0.68238,0.68238,88899999.0
2005-07-12 14:36:00,0.68245,0.68276,0.6823,0.68244,93599998.0
2005-07-12 14:37:00,0.68249,0.6826,0.68236,0.68249,70300000.0
2005-07-12 14:38:00,0.68251,0.68255,0.68225,0.68236,51200000.0
2005-07-12 14:39:00,0.68241,0.68259,0.68232,0.68253,115300002.0
2005-07-12 14:40:00,0.68234,0.68253,0.68201,0.68201,157800003.0
2005-07-12 14:41:00,0.6821,0.68236,0.68192,0.68215,108900001.0
2005-07-12 14:42:00,0.6822,0.68237,0.68208,0.68237,122000000.0
2005-07-12 14:43:00,0.68234,0.68246,0.68214,0.68215,86800001.0
2005-07-12 14:44:00,0.68219,0.68244,0.68214,0.68236,136000000.0
2005-07-12 14:45:00,0.68245,0.68266,0.68228,0.68266,165600001.0
2005-07-12 14:46:00,0.68256,0.68287,0.68256,0.68276,87799999.0
2005-07-12 14:47:00,0.68262,0.68272,0.68239,0.68239,108500000.0
2005-07-12 14:48:00,0.68238,0.68273,0.68238,0.68258,95900001.0
2005-07-12 14:49:00,0.68279,0.68287,0.68251,0.68251,98100000.0
2005-07-12 14:50:00,0.68253,0.68272,0.68253,0.6827,139200002.0
2005-07-12 14:51:00,0.68289,0.68289,0.68247,0.68247,139800002.0
2005-07-12 14:52:00,0.68246,0.68295,0.68246,0.68271,101800000.0
2005-07-12 14:53:00,0.68286,0.68295,0.68221,0.68286,143800000.0
2005-07-12 14:54:00,0.68267,0.68284,0.68246,0.68265,104700001.0
2005-07-12 14:55:00,0.6827,0.68272,0.68252,0.68252,92800002.0
2005-07-12 14:56:00,0.68282,0.68285,0.68255,0.68266,125299999.0
2005-07-12 14:57:00,0.68274,0.68291,0.68255,0.68257,128199999.0
2005-07-12 14:58:00,0.68272,0.68276,0.68248,0.68251,107000000.0
2005-07-12 14:59:00,0.68278,0.68286,0.68264,0.68269,44500000.0
2005-07-12 15:00:00,0.68284,0.68288,0.6826,0.68274,77300000.0
2005-07-12 15:01:00,0.68276,0.68345,0.68272,0.68338,75599999.0
2005-07-12 15:02:00,0.68342,0.68342,0.68302,0.68302,92500000.0
2005-07-12 15:03:00,0.68342,0.68348,0.683,0.6831,30200000.0
2005-07-12 15:04:00,0.68334,0.68339,0.68304,0.68317,116499999.0
2005-07-12 15:05:00,0.68353,0.68353,0.68291,0.68291,85300000.0
2005-07-12 15:06:00,0.68314,0.68324,0.68269,0.68274,160499999.0
2005-07-12 15:07:00,0.68296,0.68314,0.68285,0.683,61000000.0
2005-07-12 15:08:00,0.68305,0.68312,0.68272,0.68272,126500000.0
2005-07-12 15:09:00,0.68299,0.68312,0.68272,0.68275,143500002.0
2005-07-12 15:10:00,0.68291,0.68309,0.68268,0.68303,99799999.0
2005-07-12 15:11:00,0.6831,0.68319,0.68276,0.68276,125199999.0
2005-07-12 15:12:00,0.68287,0.68306,0.68263,0.68285,128200003.0
2005-07-12 15:13:00,0.68284,0.68288,0.68259,0.68273,118200000.0
2005-07-12 15:14:00,0.68304,0.68304,0.68274,0.68279,124499998.0
2005-07-12 15:15:00,0.68327,0.68339,0.68268,0.68269,90100000.0
2005-07-12 15:16:00,0.68305,0.68351,0.68297,0.68351,144600002.0
2005-07-12 15:17:00,0.68347,0.6835,0.68309,0.68335,157800000.0
2005-07-12 15:18:00,0.68332,0.68374,0.68319,0.68374,44499999.0
2005-07-12 15:19:00,0.68392,0.68396,0.68346,0.68365,92100000.0
2005-07-12 15:20:00,0.68388,0.68388,0.68343,0.68366,83099999.0
2005-07-12 15:21:00,0.6834,0.6836,0.68335,0.68353,130799999.0
2005-07-12 15:22:00,0.68344,0.6836,0.68335,0.68335,96899999.0
2005-07-12 15:23:00,0.68361,0.68368,0.68331,0.68346,110500002.0
2005-07-12 15:24:00,0.68344,0.68374,0.68303,0.68335,165599999.0
2005-07-12 15:25:00,0.68382,0.68423,0.68355,0.68392,157500001.0
2005-07-12 15:26:00,0.68397,0.68397,0.68344,0.68355,91000000.0
2005-07-12 15:27:00,0.68357,0.68391,0.68357,0.68374,94100001.0
2005-07-12 15:28:00,0.68384,0.68398,0.68365,0.68365,100500001.0
2005-07-12 15:29:00,0.68368,0.68394,0.68368,0.68387,124500001.0
2005-07-12 15:30:00,0.68379,0.68409,0.68379,0.68396,79800000.0
2005-07-12 15:31:00,0.68385,0.6842,0.68375,0.68409,117000000.0
2005-07-12 15:32:00,0.68396,0.6841,0.68378,0.6841,97600000.0
2005-07-12 15:33:00,0.68403,0.6841,0.68368,0.68368,194699996.0
2005-07-12 15:34:00,0.68378,0.68404,0.68352,0.68385,87000001.0
2005-07-12 15:35:00,0.68397,0.68409,0.68378,0.6839,84499999.0
2005-07-12 15:36:00,0.68382,0.68405,0.68362,0.68391,125300000.0
2005-07-12 15:37:00,0.68378,0.68391,0.6836,0.68373,70300000.0
2005-07-12 15:38:00,0.68374,0.68399,0.68369,0.68375,107800000.0
2005-07-12 15:39:00,0.68401,0.68401,0.68362,0.68396,112800000.0
2005-07-12 15:40:00,0.68381,0.68382,0.68342,0.68342,129899998.0
2005-07-12 15:41:00,0.6834,0.68361,0.68322,0.68332,107300000.0
2005-07-12 15:42:00,0.68324,0.68357,0.6832,0.68344,86900000.0
2005-07-12 15:43:00,0.68342,0.68369,0.68334,0.68362,67300000.0
2005-07-12 15:44:00,0.68345,0.68355,0.6832,0.6833,95900000.0
2005-07-12 15:45:00,0.68319,0.6835,0.68319,0.68327,72000001.0
2005-07-12 15:46:00,0.68308,0.68353,0.683,0.68302,68999999.0
2005-07-12 15:47:00,0.6832,0.68332,0.68288,0.68304,140399999.0
2005-07-12 15:48:00,0.68301,0.68339,0.68292,0.68329,75100000.0
2005-07-12 15:49:00,0.68335,0.68335,0.68309,0.6833,102800000.0
2005-07-12 15:50:00,0.68325,0.68357,0.68318,0.68357,167899999.0
2005-07-12 15:51:00,0.6836,0.6836,0.68316,0.6834,72100000.0
2005-07-12 15:52:00,0.68347,0.68374,0.68347,0.68366,120100002.0
2005-07-12 15:53:00,0.68345,0.68359,0.68334,0.68345,98399998.0
2005-07-12 15:54:00,0.68343,0.6836,0.68297,0.68297,131899999.0
2005-07-12 15:55:00,0.68317,0.68332,0.68291,0.68307,100200000.0
2005-07-12 15:56:00,0.68329,0.68344,0.68315,0.68332,70000000.0
2005-07-12 15:57:00,0.68334,0.68385,0.68333,0.68368,140099999.0
2005-07-12 15:58:00,0.68377,0.68384,0.6833,0.68355,117600000.0
2005-07-12 15:59:00,0.68387,0.68395,0.68349,0.68375,149799998.0
2005-07-12 16:00:00,0.68367,0.6839,0.6835,0.68383,106499998.0
2005-07-12 16:01:00,0.68392,0.68394,0.68356,0.68389,144599998.0
2005-07-12 16:02:00,0.68385,0.68396,0.68362,0.68386,162500001.0
2005-07-12 16:03:00,0.68399,0.68405,0.68352,0.68371,68500000.0
2005-07-12 16:04:00,0.68363,0.68396,0.68353,0.68374,157400001.0
2005-07-12 16:05:00,0.68391,0.68402,0.68353,0.6836,98600001.0
2005-07-12 16:06:00,0.68373,0.68418,0.68368,0.68417,99300001.0
2005-07-12 16:07:00,0.68412,0.68452,0.68399,0.68447,131599999.0
2005-07-12 16:08:00,0.68431,0.68449,0.68406,0.68439,65500000.0
2005-07-12 16:09:00,0.68436,0.68464,0.68436,0.68447,144999999.0
2005-07-12 16:10:00,0.68437,0.68454,0.68411,0.68428,141600001.0
2005-07-12 16:11:00,0.68435,0.68435,0.68381,0.68392,123100001.0
2005-07-12 16:12:00,0.68394,0.68409,0.68343,0.6835,88699998.0
2005-07-12 16:13:00,0.68375,0.6839,0.68349,0.68389,82700000.0
2005-07-12 16:14:00,0.68407,0.68413,0.68361,0.68398,117200000.0
2005-07-12 16:15:00,0.68378,0.68408,0.68375,0.68385,152200000.0
2005-07-12 16:16:00,0.68396,0.68396,0.68334,0.68334,127899998.0
2005-07-12 16:17:00,0.68348,0.68397,0.68348,0.68383,46200000.0
2005-07-12 16:18:00,0.68368,0.68409,0.68351,0.68399,108600000.0
2005-07-12 16:19:00,0.68361,0.68385,0.68341,0.68375,158599998.0
2005-07-12 16:20:00,0.68371,0.68393,0.68357,0.68369,121999998.0
2005-07-12 16:21:00,0.68367,0.68379,0.68345,0.68345,113699998.0
2005-07-12 16:22:00,0.68348,0.68371,0.6833,0.68342,124700000.0
2005-07-12 16:23:00,0.68371,0.6838,0.6835,0.68359,139100000.0
2005-07-12 16:24:00,0.68363,0.68414,0.68363,0.68388,102600000.0
2005-07-12 16:25:00,0.68403,0.68419,0.68395,0.68404,83199999.0
2005-07-12 16:26:00,0.68401,0.68418,0.6837,0.68387,82900002.0
2005-07-12 16:27:00,0.68409,0.6842,0.68395,0.68409,67600000.0
2005-07-12 16:28:00,0.68407,0.68447,0.68406,0.68415,138700002.0
2005-07-12 16:29:00,0.68432,0.68434,0.68402,0.68422,88099999.0
2005-07-12 16:30:00,0.68391,0.68424,0.68391,0.68407,125200000.0
2005-07-12 16:31:00,0.68411,0.6843,0.68399,0.68425,60800000.0
2005-07-12 16:32:00,0.68414,0.68435,0.68402,0.6843,94000000.0
2005-07-12 16:33:00,0.68439,0.68446,0.68418,0.68433,127099999.0
2005-07-12 16:34:00,0.68448,0.6846,0.68426,0.68426,131899998.0
2005-07-12 16:35:00,0.68456,0.6846,0.68408,0.68425,109699998.0
2005-07-12 16:36:00,0.68416,0.68449,0.68416,0.68436,78099999.0
2005-07-12 16:37:00,0.68411,0.68443,0.68411,0.68433,155799999.0
2005-07-12 16:38:00,0.68433,0.68459,0.68419,0.68442,142099998.0
2005-07-12 16:39:00,0.68459,0.68479,0.68448,0.6845,112700000.0
2005-07-12 16:40:00,0.68453,0.68472,0.68441,0.68472,156400000.0
2005-07-12 16:41:00,0.6849,0.68498,0.68465,0.68493,121899997.0
2005-07-12 16:42:00,0.68502,0.68509,0.68477,0.68504,149800000.0
2005-07-12 16:43:00,0.68486,0.68531,0.68483,0.6851,139299999.0
2005-07-12 16:44:00,0.6852,0.68544,0.68511,0.68526,129600000.0
2005-07-12 16:45:00,0.68525,0.68581,0.68511,0.68576,114400000.0
2005-07-12 16:46:00,0.68592,0.68592,0.68527,0.68563,85200000.0
2005-07-12 16:47:00,0.68569,0.68572,0.68527,0.68539,40900000.0
2005-07-12 16:48:00,0.6857,0.68573,0.68535,0.68566,132400000.0
2005-07-12 16:49:00,0.68562,0.68569,0.6854,0.68542,96499999.0
2005-07-12 16:50:00,0.68534,0.68534,0.68489,0.68498,146400001.0
2005-07-12 16:51:00,0.68485,0.68526,0.68483,0.685,129899998.0
2005-07-12 16:52:00,0.68539,0.68547,0.68511,0.68511,120100002.0
2005-07-12 16:53:00,0.68503,0.68553,0.68496,0.68553,90499999.0
2005-07-12 16:54:00,0.68514,0.68545,0.68509,0.68522,98799999.0
2005-07-12 16:55:00,0.68506,0.68544,0.68495,0.68542,104900000.0
2005-07-12 16:56:00,0.68528,0.68533,0.68514,0.68531,148199999.0
2005-07-12 16:57:00,0.68545,0.68546,0.68521,0.68542,75100000.0
2005-07-12 16:58:00,0.68535,0.68535,0.68461,0.68466,76299999.0
2005-07-12 16:59:00,0.68484,0.68497,0.68464,0.68497,88200000.0
2005-07-12 17:00:00,0.68501,0.68516,0.6847,0.68492,92700000.0
2005-07-12 17:01:00,0.68523,0.68529,0.68496,0.68502,114499998.0
2005-07-12 17:02:00,0.68508,0.68521,0.6849,0.68504,96400000.0
2005-07-12 17:03:00,0.68479,0.68501,0.68427,0.68477,95799999.0
2005-07-12 17:04:00,0.68456,0.68506,0.6845,0.68502,57100000.0
2005-07-12 17:05:00,0.68485,0.68491,0.68464,0.68479,114400001.0
2005-07-12 17:06:00,0.68466,0.68506,0.68464,0.68477,121799999.0
2005-07-12 17:07:00,0.68473,0.68493,0.68465,0.68478,152700000.0
2005-07-12 17:08:00,0.68448,0.68482,0.68446,0.68448,115200000.0
2005-07-12 17:09:00,0.68448,0.685,0.68439,0.685,121700000.0
2005-07-12 17:10:00,0.68495,0.685,0.68463,0.68464,141700001.0
2005-07-12 17:11:00,0.68492,0.68501,0.68463,0.68463,119400001.0
2005-07-12 17:12:00,0.68451,0.68466,0.68428,0.68445,91700000.0
2005-07-12 17:13:00,0.6843,0.68451,0.68424,0.68432,129600002.0
2005-07-12 17:14:00,0.68428,0.68468,0.68428,0.68468,109000000.0
2005-07-12 17:15:00,0.68472,0.68472,0.68436,0.68436,73900000.0
2005-07-12 17:16:00,0.68451,0.68467,0.68447,0.68451,80300000.0
2005-07-12 17:17:00,0.68445,0.68465,0.68421,0.68426,85200000.0
2005-07-12 17:18:00,0.68416,0.68461,0.68402,0.6841,75400001.0
2005-07-12 17:19:00,0.6841,0.68454,0.68398,0.68442,112100000.0
2005-07-12 17:20:00,0.68439,0.68446,0.68415,0.68425,61299999.0
2005-07-12 17:21:00,0.68427,0.68452,0.68412,0.68452,118900001.0
2005-07-12 17:22:00,0.6843,0.68444,0.6842,0.68442,138100002.0
2005-07-12 17:23:00,0.68431,0.6845,0.68426,0.68431,98799999.0
2005-07-12 17:24:00,0.68445,0.68451,0.6843,0.68433,64299999.0
2005-07-12 17:25:00,0.68479,0.68479,0.68436,0.68463,136999999.0
2005-07-12 17:26:00,0.68446,0.68457,0.68412,0.68412,111800001.0
2005-07-12 17:27:00,0.68441,0.68455,0.68417,0.68425,84999999.0
2005-07-12 17:28:00,0.68417,0.68439,0.68409,0.68429,88500000.0
2005-07-12 17:29:00,0.68433,0.68445,0.68413,0.68433,83799999.0
2005-07-12 17:30:00,0.6844,0.68462,0.68426,0.68457,84499999.0
2005-07-12 17:31:00,0.68457,0.68461,0.68434,0.68443,138299998.0
2005-07-12 17:32:00,0.68441,0.6845,0.68426,0.68426,108799998.0
2005-07-12 17:33:00,0.68434,0.68446,0.68416,0.68446,120899998.0
2005-07-12 17:34:00,0.68431,0.68452,0.68412,0.68452,80500000.0
2005-07-12 17:35:00,0.68431,0.68448,0.68428,0.6843,113499997.0
2005-07-12 17:36:00,0.68425,0.68439,0.68412,0.68412,67700000.0
2005-07-12 17:37:00,0.68432,0.68451,0.68418,0.68443,209700002.0
2005-07-12 17:38:00,0.68438,0.68468,0.68431,0.68437,122000000.0
2005-07-12 17:39:00,0.68454,0.68458,0.68416,0.68419,89199999.0
2005-07-12 17:40:00,0.6842,0.68439,0.68408,0.68408,125500000.0
2005-07-12 17:41:00,0.68421,0.68438,0.68391,0.68422,131899998.0
2005-07-12 17:42:00,0.68402,0.68421,0.68382,0.68387,98700000.0
2005-07-12 17:43:00,0.68413,0.68435,0.68406,0.68435,47800000.0
2005-07-12 17:44:00,0.68421,0.6844,0.684,0.6844,116899999.0
2005-07-12 17:45:00,0.68411,0.6843,0.68397,0.68397,170000003.0
2005-07-12 17:46:00,0.68396,0.68418,0.6838,0.68418,77900001.0
2005-07-12 17:47:00,0.68429,0.68429,0.68392,0.68412,109299999.0
2005-07-12 17:48:00,0.68407,0.6842,0.68379,0.68416,104800000.0
2005-07-12 17:49:00,0.68424,0.68434,0.68399,0.6841,87300002.0
2005-07-12 17:50:00,0.684,0.68431,0.68394,0.68419,87700001.0
2005-07-12 17:51:00,0.68433,0.68434,0.68404,0.68404,107400000.0
2005-07-12 17:52:00,0.68431,0.68444,0.68415,0.68433,100700000.0
2005-07-12 17:53:00,0.68434,0.68453,0.68421,0.68445,84500000.0
2005-07-12 17:54:00,0.68436,0.68456,0.6843,0.68451,108899998.0
2005-07-12 17:55:00,0.68442,0.68464,0.68433,0.68433,84400000.0
2005-07-12 17:56:00,0.68442,0.6846,0.68422,0.68455,172699999.0
2005-07-12 17:57:00,0.6845,0.68459,0.68434,0.68447,142799996.0
2005-07-12 17:58:00,0.68445,0.68459,0.68434,0.68446,111299999.0
2005-07-12 17:59:00,0.6843,0.68449,0.68423,0.68423,109800000.0
2005-07-12 18:00:00,0.68424,0.68452,0.68413,0.68413,66600000.0
2005-07-12 18:01:00,0.68405,0.68452,0.68405,0.68429,142500000.0
2005-07-12 18:02:00,0.68413,0.68457,0.68402,0.68457,109999999.0
2005-07-12 18:03:00,0.68425,0.68444,0.68409,0.68433,257600002.0
2005-07-12 18:04:00,0.68431,0.68466,0.68389,0.68408,221699999.0
2005-07-12 18:05:00,0.68409,0.68448,0.68397,0.68428,321199999.0
2005-07-12 18:06:00,0.68438,0.68452,0.68422,0.68422,179199999.0
2005-07-12 18:07:00,0.68419,0.68465,0.68419,0.68448,317700001.0
2005-07-12 18:08:00,0.68428,0.68499,0.68426,0.68478,120000001.0
2005-07-12 18:09:00,0.68483,0.68504,0.68457,0.68492,287899996.0
2005-07-12 18:10:00,0.68509,0.68514,0.68474,0.6848,131300000.0
2005-07-12 18:11:00,0.68487,0.6852,0.68477,0.68517,130000002.0
2005-07-12 18:12:00,0.68518,0.68518,0.68484,0.68496,101199999.0
2005-07-12 18:13:00,0.68503,0.6851,0.68482,0.68499,64000000.0
2005-07-12 18:14:00,0.68532,0.68547,0.685,0.6851,98200002.0
2005-07-12 18:15:00,0.68506,0.68515,0.68461,0.68492,136799999.0
2005-07-12 18:16:00,0.68487,0.685,0.6844,0.6845,362699999.0
2005-07-12 18:17:00,0.68448,0.68477,0.68444,0.68448,162000000.0
2005-07-12 18:18:00,0.6843,0.68469,0.68418,0.68459,311799995.0
2005-07-12 18:19:00,0.6842,0.68455,0.68415,0.6844,265800004.0
2005-07-12 18:20:00,0.68432,0.6846,0.68423,0.68438,123400000.0
2005-07-12 18:21:00,0.68425,0.68461,0.68412,0.68461,180299996.0
2005-07-12 18:22:00,0.68453,0.68453,0.68415,0.68427,100000001.0
2005-07-12 18:23:00,0.68431,0.68442,0.68404,0.68442,342799996.0
2005-07-12 18:24:00,0.68441,0.68457,0.68422,0.68435,274600000.0
2005-07-12 18:25:00,0.68439,0.68454,0.68429,0.68437,192299998.0
2005-07-12 18:26:00,0.6844,0.68465,0.68423,0.68465,195500000.0
2005-07-12 18:27:00,0.68458,0.68475,0.6843,0.68455,272800000.0
2005-07-12 18:28:00,0.6845,0.68467,0.68426,0.68426,138100000.0
2005-07-12 18:29:00,0.68426,0.68462,0.68422,0.68457,237500000.0
2005-07-12 18:30:00,0.68461,0.68464,0.68426,0.68442,91299999.0
2005-07-12 18:31:00,0.68431,0.68466,0.68426,0.68455,217499998.0
2005-07-12 18:32:00,0.68451,0.68465,0.68434,0.68465,157300002.0
2005-07-12 18:33:00,0.68435,0.68469,0.68421,0.68437,244299998.0
2005-07-12 18:34:00,0.68443,0.68471,0.68435,0.68457,97199999.0
2005-07-12 18:35:00,0.68444,0.68452,0.68424,0.68441,111499999.0
2005-07-12 18:36:00,0.68425,0.68445,0.68402,0.6842,145699999.0
2005-07-12 18:37:00,0.68434,0.68449,0.68426,0.68426,82699998.0
2005-07-12 18:38:00,0.68413,0.68452,0.68411,0.68424,168000000.0
2005-07-12 18:39:00,0.6841,0.68454,0.68404,0.68426,361799998.0
2005-07-12 18:40:00,0.68427,0.68429,0.68401,0.68422,73300000.0
2005-07-12 18:41:00,0.68402,0.68451,0.68402,0.68419,251799999.0
2005-07-12 18:42:00,0.68452,0.68452,0.68417,0.68439,123400000.0
2005-07-12 18:43:00,0.68441,0.6846,0.68405,0.68436,691200001.0
2005-07-12 18:44:00,0.68437,0.68464,0.68428,0.68436,273600001.0
2005-07-12 18:45:00,0.68442,0.6846,0.68432,0.68456,438500003.0
2005-07-12 18:46:00,0.68451,0.68467,0.6843,0.68467,123300000.0
2005-07-12 18:47:00,0.68453,0.68514,0.68452,0.68511,185899999.0
2005-07-12 18:48:00,0.6851,0.68516,0.68483,0.68492,174600002.0
2005-07-12 18:49:00,0.68483,0.68507,0.68472,0.68505,125600000.0
2005-07-12 18:50:00,0.68495,0.68511,0.68475,0.68502,81300000.0
2005-07-12 18:51:00,0.68489,0.68509,0.68481,0.68498,105299999.0
2005-07-12 18:52:00,0.68501,0.68506,0.68462,0.68462,146200000.0
2005-07-12 18:53:00,0.68467,0.68491,0.6845,0.68488,72500000.0
2005-07-12 18:54:00,0.68484,0.68531,0.68484,0.68522,119500001.0
2005-07-12 18:55:00,0.68518,0.6854,0.68505,0.68529,159999998.0
2005-07-12 18:56:00,0.68536,0.68541,0.68515,0.68533,119699999.0
2005-07-12 18:57:00,0.68549,0.68551,0.68506,0.68533,71600000.0
2005-07-12 18:58:00,0.68539,0.68546,0.68521,0.68532,92300000.0
2005-07-12 18:59:00,0.68525,0.68539,0.68485,0.68489,218899998.0
2005-07-12 19:00:00,0.68504,0.68528,0.68495,0.68513,73900000.0
2005-07-12 19:01:00,0.68533,0.68549,0.68513,0.68518,106599997.0
2005-07-12 19:02:00,0.68535,0.68535,0.68497,0.68507,108200001.0
2005-07-12 19:03:00,0.68522,0.68539,0.68516,0.68517,186100001.0
2005-07-12 19:04:00,0.68507,0.68522,0.68501,0.68518,157999998.0
2005-07-12 19:05:00,0.68522,0.68527,0.68492,0.68505,115300000.0
2005-07-12 19:06:00,0.68511,0.68519,0.68485,0.6849,230900003.0
2005-07-12 19:07:00,0.68512,0.68535,0.68494,0.68527,267500000.0
2005-07-12 19:08:00,0.68532,0.68537,0.68501,0.68505,136800000.0
2005-07-12 19:09:00,0.68516,0.68535,0.68516,0.68531,125600001.0
2005-07-12 19:10:00,0.68523,0.68527,0.6851,0.68523,72200000.0
2005-07-12 19:11:00,0.68525,0.68543,0.68514,0.68514,132799997.0
2005-07-12 19:12:00,0.68522,0.68524,0.68509,0.68519,104000001.0
2005-07-12 19:13:00,0.68528,0.6855,0.68528,0.6855,82099999.0
2005-07-12 19:14:00,0.6855,0.68566,0.68533,0.68548,120099998.0
2005-07-12 19:15:00,0.6852,0.68566,0.68512,0.68512,130899999.0
2005-07-12 19:16:00,0.68525,0.68605,0.68525,0.68605,69400000.0
2005-07-12 19:17:00,0.68604,0.68604,0.68528,0.68536,133600001.0
2005-07-12 19:18:00,0.68574,0.68585,0.68542,0.6858,147099999.0
2005-07-12 19:19:00,0.68553,0.68595,0.68543,0.68581,116900002.0
2005-07-12 19:20:00,0.68579,0.68594,0.68561,0.68585,133399997.0
2005-07-12 19:21:00,0.68592,0.68602,0.68526,0.68548,191999998.0
2005-07-12 19:22:00,0.68548,0.68597,0.68548,0.68579,132800001.0
2005-07-12 19:23:00,0.68589,0.68603,0.68559,0.68564,71700000.0
2005-07-12 19:24:00,0.68573,0.68592,0.68551,0.68575,99999999.0
2005-07-12 19:25:00,0.68589,0.68607,0.68581,0.68607,86300000.0
2005-07-12 19:26:00,0.68609,0.68612,0.68583,0.68587,109699998.0
2005-07-12 19:27:00,0.68586,0.68611,0.68575,0.68592,148699999.0
2005-07-12 19:28:00,0.68621,0.68628,0.68587,0.68604,157899998.0
2005-07-12 19:29:00,0.6861,0.6861,0.6859,0.6859,88500000.0
2005-07-12 19:30:00,0.68603,0.6864,0.68603,0.68621,75600000.0
2005-07-12 19:31:00,0.68642,0.68642,0.68576,0.68611,112600000.0
2005-07-12 19:32:00,0.68613,0.68643,0.68596,0.68604,132699998.0
2005-07-12 19:33:00,0.686,0.68623,0.68593,0.68623,80300000.0
2005-07-12 19:34:00,0.68612,0.68622,0.68596,0.68617,178000000.0
2005-07-12 19:35:00,0.68615,0.6862,0.68531,0.68581,205899999.0
2005-07-12 19:36:00,0.68582,0.68612,0.68569,0.68575,195199999.0
2005-07-12 19:37:00,0.68611,0.68618,0.68589,0.68609,71700001.0
2005-07-12 19:38:00,0.68607,0.68607,0.68588,0.68588,114499999.0
2005-07-12 19:39:00,0.68591,0.68618,0.68583,0.68609,198399999.0
2005-07-12 19:40:00,0.68609,0.68648,0.68591,0.68648,108900001.0
2005-07-12 19:41:00,0.68667,0.68667,0.68606,0.68626,89500000.0
2005-07-12 19:42:00,0.68631,0.68663,0.68623,0.6864,100099998.0
2005-07-12 19:43:00,0.68647,0.68659,0.68603,0.68605,63900000.0
2005-07-12 19:44:00,0.68617,0.68635,0.68598,0.68628,205100003.0
2005-07-12 19:45:00,0.68611,0.68624,0.68605,0.68615,51300000.0
2005-07-12 19:46:00,0.68618,0.68621,0.68604,0.68613,125600001.0
2005-07-12 19:47:00,0.68611,0.68626,0.68605,0.68613,166500004.0
2005-07-12 19:48:00,0.68624,0.68633,0.68607,0.68633,120300000.0
2005-07-12 19:49:00,0.68618,0.68638,0.68588,0.68588,101499999.0
2005-07-12 19:50:00,0.68613,0.68632,0.68607,0.68617,140000000.0
2005-07-12 19:51:00,0.68625,0.68642,0.6861,0.68622,150000001.0
2005-07-12 19:52:00,0.68614,0.68625,0.68598,0.68621,177099998.0
2005-07-12 19:53:00,0.68631,0.68648,0.68612,0.68638,147899999.0
2005-07-12 19:54:00,0.68635,0.68671,0.68616,0.68652,189700003.0
2005-07-12 19:55:00,0.68642,0.68669,0.68604,0.68653,263399999.0
2005-07-12 19:56:00,0.68649,0.68664,0.68615,0.68652,311800003.0
2005-07-12 19:57:00,0.68661,0.6867,0.68627,0.6867,204300001.0
2005-07-12 19:58:00,0.68675,0.68675,0.68602,0.68608,261999998.0
2005-07-12 19:59:00,0.6862,0.68652,0.68608,0.68628,140800000.0
2005-07-12 20:00:00,0.68642,0.68695,0.68621,0.68663,292400000.0
2005-07-12 20:01:00,0.68685,0.687,0.6867,0.68683,128200001.0
2005-07-12 20:02:00,0.68695,0.68701,0.68681,0.68692,67099999.0
2005-07-12 20:03:00,0.68699,0.68704,0.68672,0.68676,90000000.0
2005-07-12 20:04:00,0.6868,0.68692,0.68652,0.68676,132800000.0
2005-07-12 20:05:00,0.68675,0.68703,0.6866,0.68687,177499999.0
2005-07-12 20:06:00,0.6869,0.68713,0.68656,0.68691,282900000.0
2005-07-12 20:07:00,0.68698,0.68698,0.68638,0.68646,161200002.0
2005-07-12 20:08:00,0.68653,0.68677,0.68644,0.68657,92700001.0
2005-07-12 20:09:00,0.68675,0.68684,0.68634,0.68661,201100004.0
2005-07-12 20:10:00,0.68654,0.68668,0.68618,0.6865,207599999.0
2005-07-12 20:11:00,0.68649,0.6866,0.6864,0.6864,113299999.0
2005-07-12 20:12:00,0.68651,0.68656,0.68612,0.68612,64600000.0
2005-07-12 20:13:00,0.68609,0.68633,0.6859,0.68618,72900000.0
2005-07-12 20:14:00,0.68615,0.68625,0.68592,0.68625,135999999.0
2005-07-12 20:15:00,0.68614,0.6862,0.68597,0.68597,92600002.0
2005-07-12 20:16:00,0.68603,0.68621,0.68577,0.68577,445499996.0
2005-07-12 20:17:00,0.68583,0.68633,0.68583,0.68602,235500000.0
2005-07-12 20:18:00,0.68603,0.68619,0.68575,0.68585,81600000.0
2005-07-12 20:19:00,0.68587,0.68612,0.68578,0.6861,123599999.0
2005-07-12 20:20:00,0.68626,0.68638,0.68574,0.68583,113399999.0
2005-07-12 20:21:00,0.68619,0.68619,0.68576,0.68603,107100002.0
2005-07-12 20:22:00,0.68584,0.68607,0.68583,0.68605,167299998.0
2005-07-12 20:23:00,0.68596,0.68617,0.68584,0.68601,89300000.0
2005-07-12 20:24:00,0.68592,0.68619,0.68571,0.68616,141399999.0
2005-07-12 20:25:00,0.68622,0.68629,0.68576,0.686,151799999.0
2005-07-12 20:26:00,0.68596,0.68596,0.68573,0.68573,87699999.0
2005-07-12 20:27:00,0.68579,0.68594,0.68571,0.68575,79400000.0
2005-07-12 20:28:00,0.68578,0.68614,0.68578,0.68607,142500001.0
2005-07-12 20:29:00,0.68605,0.68617,0.68589,0.68602,278999997.0
2005-07-12 20:30:00,0.68602,0.68614,0.68581,0.68589,296599999.0
2005-07-12 20:31:00,0.6861,0.68614,0.68602,0.68614,155400000.0
2005-07-12 20:32:00,0.68586,0.68602,0.6858,0.68599,127799999.0
2005-07-12 20:33:00,0.68598,0.68607,0.68569,0.68592,141599999.0
2005-07-12 20:34:00,0.68599,0.68607,0.68591,0.68596,82600000.0
2005-07-12 20:35:00,0.68592,0.68599,0.68582,0.68597,64400001.0
2005-07-12 20:36:00,0.6859,0.68612,0.68567,0.6858,202500000.0
2005-07-12 20:37:00,0.68587,0.68602,0.68575,0.68595,171499998.0
2005-07-12 20:38:00,0.68598,0.68605,0.6858,0.686,181499999.0
2005-07-12 20:39:00,0.68578,0.68599,0.68565,0.68587,152099995.0
2005-07-12 20:40:00,0.68584,0.68607,0.68568,0.68586,220999998.0
2005-07-12 20:41:00,0.68584,0.68611,0.68574,0.68599,160999999.0
2005-07-12 20:42:00,0.68568,0.6861,0.68561,0.68601,114700002.0
2005-07-12 20:43:00,0.68591,0.6861,0.68591,0.68597,156299999.0
2005-07-12 20:44:00,0.68601,0.68615,0.68585,0.68596,105199999.0
2005-07-12 20:45:00,0.68589,0.68614,0.68589,0.68605,101699998.0
2005-07-12 20:46:00,0.6861,0.68612,0.68573,0.68573,134100001.0
2005-07-12 20:47:00,0.68592,0.68609,0.68592,0.68601,143400002.0
2005-07-12 20:48:00,0.68593,0.68652,0.68593,0.68628,97100002.0
2005-07-12 20:49:00,0.68616,0.68628,0.68573,0.68587,157500001.0
2005-07-12 20:50:00,0.68587,0.68612,0.68573,0.68582,142100001.0
2005-07-12 20:51:00,0.68581,0.68616,0.6858,0.68611,71700000.0
2005-07-12 20:52:00,0.686,0.68618,0.68581,0.68581,71400001.0
2005-07-12 20:53:00,0.68588,0.68611,0.68579,0.68593,235499998.0
2005-07-12 20:54:00,0.68593,0.68619,0.68592,0.68619,200299999.0
2005-07-12 20:55:00,0.68607,0.68613,0.68576,0.68576,124000000.0
2005-07-12 20:56:00,0.68583,0.68628,0.68583,0.68628,84099999.0
2005-07-12 20:57:00,0.6861,0.68611,0.6857,0.68583,137899999.0
2005-07-12 20:58:00,0.68578,0.68602,0.68564,0.68583,232800000.0
2005-07-12 20:59:00,0.68574,0.68605,0.68557,0.68584,206799996.0
2005-07-12 21:00:00,0.68584,0.68609,0.68573,0.68597,331200000.0
2005-07-12 21:01:00,0.68574,0.68609,0.68574,0.68594,114400000.0
2005-07-12 21:02:00,0.68614,0.68619,0.68592,0.686,85800000.0
2005-07-12 21:03:00,0.68598,0.68613,0.68585,0.68595,139000001.0
2005-07-12 21:04:00,0.68583,0.68609,0.68583,0.68601,83499999.0
2005-07-12 21:05:00,0.6862,0.68626,0.68601,0.68626,91799999.0
2005-07-12 21:06:00,0.68618,0.68635,0.68606,0.68635,137099997.0
2005-07-12 21:07:00,0.68607,0.68615,0.68596,0.68605,75400000.0
2005-07-12 21:08:00,0.68602,0.68629,0.68593,0.68629,170699998.0
2005-07-12 21:09:00,0.6863,0.6863,0.68592,0.68598,201700000.0
2005-07-12 21:10:00,0.686,0.68627,0.686,0.68625,86000001.0
2005-07-12 21:11:00,0.68626,0.68626,0.68592,0.68592,62299999.0
2005-07-12 21:12:00,0.68594,0.68618,0.68591,0.68618,153100000.0
2005-07-12 21:13:00,0.6862,0.68622,0.68602,0.68607,99399999.0
2005-07-12 21:14:00,0.68619,0.68619,0.68607,0.68617,107200001.0
2005-07-12 21:15:00,0.68626,0.68626,0.68599,0.6861,166999999.0
2005-07-12 21:16:00,0.68611,0.68623,0.68598,0.68605,124399999.0
2005-07-12 21:17:00,0.68602,0.6863,0.68596,0.68623,185899999.0
2005-07-12 21:18:00,0.68625,0.68632,0.68589,0.68609,161299998.0
2005-07-12 21:19:00,0.686,0.6862,0.68594,0.68594,123000000.0
2005-07-12 21:20:00,0.68596,0.68625,0.68579,0.68597,252399998.0
2005-07-12 21:21:00,0.68627,0.68627,0.68601,0.68617,81799999.0
2005-07-12 21:22:00,0.68617,0.68623,0.68596,0.68602,72099999.0
2005-07-12 21:23:00,0.68585,0.68624,0.68578,0.68611,151600000.0
2005-07-12 21:24:00,0.68591,0.68627,0.68591,0.68614,90000000.0
2005-07-12 21:25:00,0.6861,0.68627,0.68579,0.68602,187799997.0
2005-07-12 21:26:00,0.68611,0.6862,0.68604,0.68604,150500000.0
2005-07-12 21:27:00,0.68598,0.68614,0.68595,0.68603,69599999.0
2005-07-12 21:28:00,0.68604,0.68615,0.68578,0.68601,113799999.0
2005-07-12 21:29:00,0.68607,0.68614,0.68577,0.68593,147700001.0
2005-07-12 21:30:00,0.68616,0.68627,0.6859,0.68608,164100001.0
2005-07-12 21:31:00,0.68591,0.68625,0.68582,0.68595,101600000.0
2005-07-12 21:32:00,0.68584,0.68619,0.68577,0.68612,94799999.0
2005-07-12 21:33:00,0.68612,0.68616,0.68592,0.68594,81799999.0
2005-07-12 21:34:00,0.68607,0.68607,0.68589,0.68593,113299999.0
2005-07-12 21:35:00,0.68585,0.6861,0.6858,0.68584,229100001.0
2005-07-12 21:36:00,0.68582,0.68632,0.68577,0.68615,232000001.0
2005-07-12 21:37:00,0.68605,0.68614,0.68597,0.68598,117700000.0
2005-07-12 21:38:00,0.68599,0.68611,0.68593,0.68607,127700000.0
2005-07-12 21:39:00,0.68609,0.68622,0.68591,0.68622,101800000.0
2005-07-12 21:40:00,0.68598,0.68619,0.68586,0.68619,196600000.0
2005-07-12 21:41:00,0.68609,0.68625,0.68583,0.68612,114600000.0
2005-07-12 21:42:00,0.68597,0.6862,0.6859,0.68593,95699998.0
2005-07-12 21:43:00,0.6859,0.68614,0.6857,0.68596,76100000.0
2005-07-12 21:44:00,0.68596,0.68596,0.68583,0.68585,89400000.0
2005-07-12 21:45:00,0.68614,0.68614,0.68582,0.68582,136700001.0
2005-07-12 21:46:00,0.68585,0.68597,0.68565,0.68565,68300000.0
2005-07-12 21:47:00,0.68566,0.686,0.68563,0.68585,94100000.0
2005-07-12 21:48:00,0.68579,0.68599,0.68577,0.6858,132000000.0
2005-07-12 21:49:00,0.68583,0.68602,0.68551,0.68556,132300001.0
2005-07-12 21:50:00,0.68571,0.68593,0.68564,0.68582,105999997.0
2005-07-12 21:51:00,0.6858,0.68589,0.68571,0.68584,92700001.0
2005-07-12 21:52:00,0.68558,0.68588,0.68558,0.68574,89100000.0
2005-07-12 21:53:00,0.68563,0.68596,0.68557,0.68573,119500001.0
2005-07-12 21:54:00,0.68564,0.68597,0.68554,0.68582,86400000.0
2005-07-12 21:55:00,0.68588,0.68612,0.68585,0.68585,143699998.0
2005-07-12 21:56:00,0.68592,0.68607,0.68586,0.68607,102300002.0
2005-07-12 21:57:00,0.68612,0.68625,0.68578,0.68606,156400000.0
2005-07-12 21:58:00,0.68604,0.68614,0.68587,0.68597,132900000.0
2005-07-12 21:59:00,0.68585,0.68614,0.68581,0.68591,53900000.0
2005-07-12 22:00:00,0.68584,0.68604,0.68584,0.68604,100300000.0
2005-07-12 22:01:00,0.6859,0.68624,0.68583,0.68601,103500002.0
2005-07-12 22:02:00,0.686,0.68639,0.686,0.68622,108299998.0
2005-07-12 22:03:00,0.68601,0.68627,0.68601,0.68613,96199999.0
2005-07-12 22:04:00,0.68628,0.68628,0.68589,0.68604,86900000.0
2005-07-12 22:05:00,0.68609,0.68643,0.686,0.6861,164300001.0
2005-07-12 22:06:00,0.68596,0.68645,0.68596,0.68632,109500001.0
2005-07-12 22:07:00,0.68635,0.68646,0.68612,0.68627,86600002.0
2005-07-12 22:08:00,0.68629,0.68641,0.68617,0.68641,74599999.0
2005-07-12 22:09:00,0.6863,0.68647,0.68601,0.68622,70899999.0
2005-07-12 22:10:00,0.68628,0.68628,0.68599,0.68625,160900000.0
2005-07-12 22:11:00,0.68613,0.68647,0.68613,0.68645,93099999.0
2005-07-12 22:12:00,0.68641,0.68641,0.68603,0.68605,117399999.0
2005-07-12 22:13:00,0.68641,0.68641,0.68603,0.68622,88600001.0
2005-07-12 22:14:00,0.68636,0.68637,0.68602,0.68626,103599999.0
2005-07-12 22:15:00,0.68637,0.68646,0.68619,0.68622,144400000.0
2005-07-12 22:16:00,0.68612,0.68635,0.68606,0.6863,134100001.0
2005-07-12 22:17:00,0.68626,0.68634,0.68604,0.68634,67000000.0
2005-07-12 22:18:00,0.68647,0.6865,0.68614,0.68614,62900000.0
2005-07-12 22:19:00,0.68637,0.68644,0.68601,0.68619,154100003.0
2005-07-12 22:20:00,0.68621,0.68641,0.68621,0.68624,103200000.0
2005-07-12 22:21:00,0.68629,0.68632,0.68592,0.68598,122300000.0
2005-07-12 22:22:00,0.68595,0.68626,0.68586,0.68621,122100000.0
2005-07-12 22:23:00,0.68619,0.68627,0.68602,0.68625,89299999.0
2005-07-12 22:24:00,0.68623,0.68633,0.68601,0.68623,166400002.0
2005-07-12 22:25:00,0.68619,0.68628,0.68618,0.6862,98299998.0
2005-07-12 22:26:00,0.68601,0.68621,0.68596,0.68598,105099999.0
2005-07-12 22:27:00,0.68574,0.68618,0.68574,0.68615,73999999.0
2005-07-12 22:28:00,0.68582,0.68603,0.68573,0.68597,94599999.0
2005-07-12 22:29:00,0.6859,0.6862,0.68585,0.68601,162200002.0
2005-07-12 22:30:00,0.686,0.68619,0.68591,0.68614,230600001.0
2005-07-12 22:31:00,0.68595,0.68597,0.68568,0.68568,74699999.0
2005-07-12 22:32:00,0.68585,0.68596,0.68562,0.68578,137399998.0
2005-07-12 22:33:00,0.68579,0.6859,0.68557,0.68557,79100000.0
2005-07-12 22:34:00,0.68557,0.68573,0.68535,0.68567,88500000.0
2005-07-12 22:35:00,0.68588,0.68588,0.68553,0.68573,76500000.0
2005-07-12 22:36:00,0.68572,0.68582,0.68554,0.68565,129899999.0
2005-07-12 22:37:00,0.68563,0.68578,0.68557,0.68563,53500000.0
2005-07-12 22:38:00,0.68547,0.68575,0.68529,0.68554,119200002.0
2005-07-12 22:39:00,0.6856,0.68577,0.68558,0.68571,127700000.0
2005-07-12 22:40:00,0.68571,0.68571,0.68547,0.68552,93000001.0
2005-07-12 22:41:00,0.68573,0.6858,0.68555,0.68563,99999999.0
2005-07-12 22:42:00,0.68575,0.68583,0.68552,0.68583,136400000.0
2005-07-12 22:43:00,0.68581,0.68585,0.68555,0.68579,184100001.0
2005-07-12 22:44:00,0.68591,0.68591,0.68559,0.68562,193599998.0
2005-07-12 22:45:00,0.68583,0.68595,0.68574,0.68583,170799999.0
2005-07-12 22:46:00,0.68567,0.68579,0.68537,0.68542,178800001.0
2005-07-12 22:47:00,0.68538,0.68582,0.68538,0.68572,129300000.0
2005-07-12 22:48:00,0.68573,0.68583,0.6854,0.68546,106000000.0
2005-07-12 22:49:00,0.68546,0.68569,0.68545,0.68551,85700000.0
2005-07-12 22:50:00,0.68576,0.68576,0.68511,0.68555,220700001.0
2005-07-12 22:51:00,0.68548,0.68561,0.68516,0.68528,187299999.0
2005-07-12 22:52:00,0.68527,0.68567,0.68516,0.6855,145699999.0
2005-07-12 22:53:00,0.68551,0.68555,0.6851,0.68538,73299999.0
2005-07-12 22:54:00,0.68542,0.68548,0.68522,0.68523,74099999.0
2005-07-12 22:55:00,0.68555,0.68576,0.68527,0.68542,185599999.0
2005-07-12 22:56:00,0.68557,0.68579,0.6854,0.68562,97000000.0
2005-07-12 22:57:00,0.68563,0.68594,0.68555,0.68582,116999998.0
2005-07-12 22:58:00,0.68575,0.68586,0.68564,0.68576,59600000.0
2005-07-12 22:59:00,0.68554,0.68594,0.68546,0.6856,183500001.0
2005-07-12 23:00:00,0.68562,0.68587,0.68562,0.68587,105000001.0
2005-07-12 23:01:00,0.68584,0.68596,0.68576,0.68589,184900004.0
2005-07-12 23:02:00,0.6857,0.68585,0.68566,0.68577,149100001.0
2005-07-12 23:03:00,0.68594,0.68604,0.68566,0.68583,81200001.0
2005-07-12 23:04:00,0.68584,0.68605,0.68576,0.68598,105300002.0
2005-07-12 23:05:00,0.68577,0.68584,0.68561,0.68572,142100001.0
2005-07-12 23:06:00,0.68581,0.68588,0.68569,0.68578,91199999.0
2005-07-12 23:07:00,0.6857,0.68594,0.68559,0.68569,64399999.0
2005-07-12 23:08:00,0.68577,0.68594,0.68559,0.68579,90199999.0
2005-07-12 23:09:00,0.68585,0.68597,0.68571,0.68585,118400000.0
2005-07-12 23:10:00,0.68565,0.68587,0.68564,0.68577,61200000.0
2005-07-12 23:11:00,0.68588,0.68589,0.68567,0.68574,118199998.0
2005-07-12 23:12:00,0.68578,0.68591,0.6857,0.68591,111600000.0
2005-07-12 23:13:00,0.6859,0.68594,0.68576,0.68594,139799999.0
2005-07-12 23:14:00,0.68587,0.68606,0.68581,0.68587,95699999.0
2005-07-12 23:15:00,0.68585,0.68599,0.68579,0.68585,127500001.0
2005-07-12 23:16:00,0.68584,0.6859,0.68559,0.6858,131300001.0
2005-07-12 23:17:00,0.68575,0.68582,0.68552,0.68562,113600001.0
2005-07-12 23:18:00,0.68574,0.68585,0.68555,0.68569,154100001.0
2005-07-12 23:19:00,0.68563,0.68582,0.68561,0.68581,64599999.0
2005-07-12 23:20:00,0.68578,0.68625,0.68566,0.68574,152200000.0
2005-07-12 23:21:00,0.68564,0.6862,0.68559,0.68591,148000000.0
2005-07-12 23:22:00,0.68595,0.68626,0.68584,0.68626,90799999.0
2005-07-12 23:23:00,0.68573,0.68663,0.68569,0.68597,87800000.0
2005-07-12 23:24:00,0.68595,0.68664,0.68595,0.6864,117000000.0
2005-07-12 23:25:00,0.68682,0.68694,0.6868,0.68694,74900000.0
2005-07-12 23:26:00,0.6867,0.6867,0.68606,0.68646,102900000.0
2005-07-12 23:27:00,0.68667,0.6868,0.68593,0.68593,119900000.0
2005-07-12 23:28:00,0.68607,0.68649,0.68607,0.68622,80300000.0
2005-07-12 23:29:00,0.68605,0.68623,0.6859,0.68611,74400001.0
2005-07-12 23:30:00,0.68592,0.68614,0.6859,0.68614,88300000.0
2005-07-12 23:31:00,0.68587,0.68587,0.68531,0.68531,74800000.0
2005-07-12 23:32:00,0.6854,0.68571,0.6854,0.68565,71200000.0
2005-07-12 23:33:00,0.68549,0.6857,0.68541,0.6857,84500001.0
2005-07-12 23:34:00,0.68566,0.68566,0.68544,0.68563,84300002.0
2005-07-12 23:35:00,0.6857,0.68577,0.68549,0.68563,178200002.0
2005-07-12 23:36:00,0.6855,0.68582,0.68548,0.68578,90800000.0
2005-07-12 23:37:00,0.68563,0.68575,0.68552,0.68574,79400001.0
2005-07-12 23:38:00,0.68567,0.68587,0.68557,0.68577,91700000.0
2005-07-12 23:39:00,0.68571,0.68587,0.68571,0.68576,82800000.0
2005-07-12 23:40:00,0.68589,0.68599,0.68573,0.68573,110200000.0
2005-07-12 23:41:00,0.68564,0.68595,0.68564,0.68592,87600001.0
2005-07-12 23:42:00,0.68587,0.68594,0.68541,0.68549,146400000.0
2005-07-12 23:43:00,0.6856,0.68584,0.68554,0.68583,135400000.0
2005-07-12 23:44:00,0.68571,0.68588,0.68563,0.68575,150400002.0
2005-07-12 23:45:00,0.68586,0.68587,0.68572,0.68578,73000000.0
2005-07-12 23:46:00,0.68578,0.68591,0.68572,0.68587,91299999.0
2005-07-12 23:47:00,0.68587,0.68587,0.6855,0.6856,93900000.0
2005-07-12 23:48:00,0.68558,0.68579,0.68552,0.68579,97800001.0
2005-07-12 23:49:00,0.68588,0.68588,0.68564,0.68571,82299998.0
2005-07-12 23:50:00,0.68592,0.68592,0.68528,0.6855,85500000.0
2005-07-12 23:51:00,0.68562,0.68565,0.6854,0.68559,71199999.0
2005-07-12 23:52:00,0.68567,0.68583,0.68546,0.68558,109300001.0
2005-07-12 23:53:00,0.68563,0.68565,0.68547,0.68565,123900000.0
2005-07-12 23:54:00,0.68565,0.6858,0.6855,0.6858,71300000.0
2005-07-12 23:55:00,0.68565,0.68579,0.68547,0.68557,75700000.0
2005-07-12 23:56:00,0.68564,0.68567,0.68549,0.68565,103700002.0
2005-07-12 23:57:00,0.68555,0.68558,0.68525,0.68543,66600000.0
2005-07-12 23:58:00,0.68547,0.68561,0.68535,0.68561,132200001.0
2005-07-12 23:59:00,0.68551,0.68568,0.6855,0.68557,72900000.0
2005-07-13 00:00:00,0.68556,0.68567,0.6854,0.68556,83699999.0
2005-07-13 00:01:00,0.68562,0.68568,0.68543,0.68555,90000001.0
2005-07-13 00:02:00,0.68551,0.68564,0.68533,0.68544,78800000.0
2005-07-13 00:03:00,0.68557,0.68568,0.68537,0.68562,137699999.0
2005-07-13 00:04:00,0.68569,0.6858,0.68551,0.68554,85799999.0
2005-07-13 00:05:00,0.68555,0.68576,0.68544,0.68565,78600000.0
2005-07-13 00:06:00,0.68554,0.68554,0.6853,0.68543,39800000.0
2005-07-13 00:07:00,0.68552,0.68567,0.68543,0.68556,96199999.0
2005-07-13 00:08:00,0.68566,0.68566,0.68546,0.68555,90999999.0
2005-07-13 00:09:00,0.68548,0.68556,0.68525,0.68533,115100000.0
2005-07-13 00:10:00,0.68538,0.68558,0.68537,0.68551,83499999.0
2005-07-13 00:11:00,0.68545,0.6857,0.68539,0.68563,93699998.0
2005-07-13 00:12:00,0.68555,0.68566,0.6854,0.6854,156400000.0
2005-07-13 00:13:00,0.6856,0.68565,0.68539,0.68555,123100000.0
2005-07-13 00:14:00,0.68548,0.68562,0.68535,0.68555,115700001.0
2005-07-13 00:15:00,0.6856,0.68565,0.68527,0.68542,145900000.0
2005-07-13 00:16:00,0.68541,0.68541,0.68507,0.6852,91400000.0
2005-07-13 00:17:00,0.68527,0.68553,0.68521,0.68548,90699999.0
2005-07-13 00:18:00,0.68532,0.68537,0.68509,0.68524,72299999.0
2005-07-13 00:19:00,0.68523,0.68547,0.68522,0.68543,139999999.0
2005-07-13 00:20:00,0.68537,0.68554,0.68534,0.68554,50000000.0
2005-07-13 00:21:00,0.68552,0.6856,0.6854,0.68543,96300001.0
2005-07-13 00:22:00,0.6855,0.68562,0.68541,0.68553,84400000.0
2005-07-13 00:23:00,0.68545,0.68554,0.68543,0.68548,101299999.0
2005-07-13 00:24:00,0.6855,0.68552,0.68533,0.68546,60900000.0
2005-07-13 00:25:00,0.68549,0.68549,0.68499,0.68499,120000000.0
2005-07-13 00:26:00,0.68518,0.68539,0.6851,0.6851,99399999.0
2005-07-13 00:27:00,0.68512,0.68543,0.68512,0.68523,60900000.0
2005-07-13 00:28:00,0.68503,0.68538,0.68502,0.68538,163699997.0
2005-07-13 00:29:00,0.68544,0.68549,0.68525,0.68525,89799998.0
2005-07-13 00:30:00,0.68545,0.68545,0.68504,0.68504,54600000.0
2005-07-13 00:31:00,0.68528,0.6854,0.68524,0.68527,66800000.0
2005-07-13 00:32:00,0.68528,0.68553,0.68527,0.68533,72300000.0
2005-07-13 00:33:00,0.68549,0.68549,0.68506,0.68513,122600000.0
2005-07-13 00:34:00,0.6854,0.68551,0.68505,0.6851,139499999.0
2005-07-13 00:35:00,0.68519,0.6852,0.685,0.68501,112299998.0
2005-07-13 00:36:00,0.68513,0.68547,0.68513,0.68543,81499999.0
2005-07-13 00:37:00,0.68551,0.68551,0.68465,0.68502,114500002.0
2005-07-13 00:38:00,0.68524,0.68534,0.68492,0.68494,109799999.0
2005-07-13 00:39:00,0.68502,0.68529,0.68502,0.68529,162200001.0
2005-07-13 00:40:00,0.68552,0.68554,0.68526,0.68553,91500000.0
2005-07-13 00:41:00,0.68552,0.68561,0.68533,0.68541,96400000.0
2005-07-13 00:42:00,0.68534,0.68551,0.68519,0.68525,79099999.0
2005-07-13 00:43:00,0.6853,0.68545,0.68505,0.68505,86900001.0
2005-07-13 00:44:00,0.68477,0.68532,0.68469,0.68512,113200000.0
2005-07-13 00:45:00,0.68438,0.68473,0.68333,0.68333,156899999.0
2005-07-13 00:46:00,0.68323,0.68336,0.68287,0.68311,148399997.0
2005-07-13 00:47:00,0.68322,0.68326,0.68229,0.6826,108200001.0
2005-07-13 00:48:00,0.68263,0.68293,0.68254,0.68271,156900002.0
2005-07-13 00:49:00,0.68282,0.68314,0.68259,0.68306,148500001.0
2005-07-13 00:50:00,0.68298,0.68346,0.68286,0.68333,141000001.0
2005-07-13 00:51:00,0.68315,0.68361,0.68295,0.68334,141899999.0
2005-07-13 00:52:00,0.68334,0.68345,0.68285,0.68297,98900000.0
2005-07-13 00:53:00,0.68305,0.68343,0.68282,0.6831,158700000.0
2005-07-13 00:54:00,0.68276,0.68346,0.68275,0.68302,114000001.0
2005-07-13 00:55:00,0.68313,0.68357,0.683,0.68334,145400000.0
2005-07-13 00:56:00,0.68313,0.68353,0.68308,0.68326,134700001.0
2005-07-13 00:57:00,0.68302,0.68333,0.68289,0.68329,125099999.0
2005-07-13 00:58:00,0.68313,0.68354,0.68311,0.68347,99499999.0
2005-07-13 00:59:00,0.68318,0.68331,0.68295,0.68299,62800000.0
2005-07-13 01:00:00,0.68317,0.68331,0.68289,0.68289,137799998.0
2005-07-13 01:01:00,0.68253,0.68315,0.68253,0.68308,124699999.0
2005-07-13 01:02:00,0.68302,0.68306,0.68284,0.68292,82100000.0
2005-07-13 01:03:00,0.68306,0.68341,0.683,0.68341,155800002.0
2005-07-13 01:04:00,0.68343,0.68352,0.68329,0.68352,71700000.0
2005-07-13 01:05:00,0.68363,0.68383,0.68338,0.68362,129800000.0
2005-07-13 01:06:00,0.68348,0.68374,0.6833,0.68356,114000002.0
2005-07-13 01:07:00,0.68344,0.68362,0.68342,0.68357,90000000.0
2005-07-13 01:08:00,0.68343,0.68366,0.68324,0.68324,80799999.0
2005-07-13 01:09:00,0.68313,0.68343,0.68308,0.68328,130099997.0
2005-07-13 01:10:00,0.68343,0.68346,0.68311,0.68339,90500000.0
2005-07-13 01:11:00,0.68351,0.68363,0.68314,0.68321,94900000.0
2005-07-13 01:12:00,0.68338,0.68351,0.68321,0.68338,147700000.0
2005-07-13 01:13:00,0.68359,0.68359,0.68304,0.68305,95499999.0
2005-07-13 01:14:00,0.68304,0.68319,0.6829,0.68302,139000000.0
2005-07-13 01:15:00,0.68312,0.68321,0.68302,0.68321,114500001.0
2005-07-13 01:16:00,0.68311,0.68325,0.68295,0.68311,106499999.0
2005-07-13 01:17:00,0.68309,0.68322,0.68297,0.68297,102100001.0
2005-07-13 01:18:00,0.68335,0.68335,0.68306,0.6832,122299998.0
2005-07-13 01:19:00,0.68322,0.68341,0.68301,0.68315,101100000.0
2005-07-13 01:20:00,0.68298,0.68318,0.68286,0.68312,129600000.0
2005-07-13 01:21:00,0.683,0.68331,0.68284,0.6832,111399999.0
2005-07-13 01:22:00,0.68289,0.68299,0.6827,0.68298,170200001.0
2005-07-13 01:23:00,0.68297,0.68308,0.6829,0.68294,144999998.0
2005-07-13 01:24:00,0.68292,0.68311,0.68278,0.68285,125300000.0
2005-07-13 01:25:00,0.68268,0.68317,0.68268,0.68311,63099999.0
2005-07-13 01:26:00,0.68317,0.68324,0.68291,0.683,109500002.0
2005-07-13 01:27:00,0.68293,0.68316,0.68278,0.68291,63500000.0
2005-07-13 01:28:00,0.68281,0.68318,0.68269,0.68283,156300000.0
2005-07-13 01:29:00,0.68271,0.68304,0.68265,0.68268,90900001.0
2005-07-13 01:30:00,0.68289,0.68289,0.68237,0.68241,70200000.0
2005-07-13 01:31:00,0.68259,0.68274,0.6824,0.68268,112299998.0
2005-07-13 01:32:00,0.6826,0.68285,0.68253,0.68273,116999999.0
2005-07-13 01:33:00,0.68253,0.68283,0.68236,0.6827,120399998.0
2005-07-13 01:34:00,0.6826,0.68291,0.68254,0.68265,146700000.0
2005-07-13 01:35:00,0.68276,0.68288,0.68274,0.68285,105600000.0
2005-07-13 01:36:00,0.68286,0.68307,0.68256,0.68256,96900000.0
2005-07-13 01:37:00,0.68254,0.68284,0.68237,0.68249,141000003.0
2005-07-13 01:38:00,0.68264,0.68274,0.6824,0.68241,93200001.0
2005-07-13 01:39:00,0.68247,0.68266,0.6824,0.6824,64700000.0
2005-07-13 01:40:00,0.68267,0.68267,0.682,0.682,86100000.0
2005-07-13 01:41:00,0.68212,0.68239,0.68196,0.68223,80499999.0
2005-07-13 01:42:00,0.68228,0.68237,0.68221,0.68233,88300000.0
2005-07-13 01:43:00,0.68228,0.68243,0.68205,0.68243,69000000.0
2005-07-13 01:44:00,0.68244,0.68245,0.68208,0.68222,69099999.0
2005-07-13 01:45:00,0.68244,0.68253,0.68197,0.68206,106500002.0
2005-07-13 01:46:00,0.68206,0.68255,0.68206,0.68255,161800002.0
2005-07-13 01:47:00,0.68233,0.68249,0.68219,0.68245,71700001.0
2005-07-13 01:48:00,0.68231,0.68255,0.68222,0.68253,163400001.0
2005-07-13 01:49:00,0.68246,0.68251,0.68222,0.68242,104499998.0
2005-07-13 01:50:00,0.68264,0.68268,0.6822,0.68224,118699999.0
2005-07-13 01:51:00,0.68232,0.68252,0.68217,0.68221,67100000.0
2005-07-13 01:52:00,0.68234,0.68255,0.68216,0.68255,131899997.0
2005-07-13 01:53:00,0.68252,0.68254,0.6821,0.6825,141099998.0
2005-07-13 01:54:00,0.68251,0.68253,0.68212,0.68232,93399998.0
2005-07-13 01:55:00,0.6825,0.6825,0.68226,0.68246,117100001.0
2005-07-13 01:56:00,0.68268,0.68271,0.68235,0.68259,75100000.0
2005-07-13 01:57:00,0.68219,0.68256,0.68219,0.68244,128399999.0
2005-07-13 01:58:00,0.68236,0.68264,0.68226,0.68264,120200000.0
2005-07-13 01:59:00,0.68242,0.6827,0.68237,0.68262,84599998.0
2005-07-13 02:00:00,0.68258,0.68267,0.68225,0.68248,173300000.0
2005-07-13 02:01:00,0.68251,0.68268,0.68216,0.68232,132099999.0
2005-07-13 02:02:00,0.68226,0.68255,0.68209,0.68245,220900003.0
2005-07-13 02:03:00,0.68232,0.68258,0.68208,0.68215,139599999.0
2005-07-13 02:04:00,0.68221,0.68245,0.68212,0.68239,153000001.0
2005-07-13 02:05:00,0.68241,0.68271,0.68236,0.68266,79800000.0
2005-07-13 02:06:00,0.68265,0.68275,0.68246,0.68263,80900001.0
2005-07-13 02:07:00,0.68263,0.6827,0.68253,0.68263,90700001.0
2005-07-13 02:08:00,0.68254,0.6827,0.68246,0.6827,149000000.0
2005-07-13 02:09:00,0.68247,0.68261,0.68223,0.6825,114600000.0
2005-07-13 02:10:00,0.68253,0.68255,0.68222,0.68242,172400001.0
2005-07-13 02:11:00,0.68259,0.68263,0.68241,0.68241,122699999.0
2005-07-13 02:12:00,0.68253,0.68267,0.68235,0.68248,110400001.0
2005-07-13 02:13:00,0.68245,0.68261,0.68243,0.68248,122800001.0
2005-07-13 02:14:00,0.68254,0.68254,0.68217,0.68248,121799999.0
2005-07-13 02:15:00,0.68255,0.6826,0.68212,0.68213,137199998.0
2005-07-13 02:16:00,0.68222,0.68266,0.68213,0.68266,220300001.0
2005-07-13 02:17:00,0.68254,0.68279,0.68244,0.6825,137099998.0
2005-07-13 02:18:00,0.68236,0.6827,0.68228,0.68237,145600001.0
2005-07-13 02:19:00,0.68246,0.68262,0.68229,0.68254,115900000.0
2005-07-13 02:20:00,0.68249,0.68268,0.68233,0.6826,121599999.0
2005-07-13 02:21:00,0.68256,0.68262,0.68228,0.68228,127400000.0
2005-07-13 02:22:00,0.68228,0.68256,0.68199,0.68225,131599999.0
2005-07-13 02:23:00,0.68223,0.68276,0.68218,0.68242,241100003.0
2005-07-13 02:24:00,0.68253,0.68258,0.68229,0.68245,108000000.0
2005-07-13 02:25:00,0.68252,0.6827,0.68238,0.68251,167500001.0
2005-07-13 02:26:00,0.68242,0.68261,0.68228,0.68237,175700003.0
2005-07-13 02:27:00,0.68232,0.68244,0.68214,0.68218,148300001.0
2005-07-13 02:28:00,0.68238,0.6826,0.68205,0.68242,153399997.0
2005-07-13 02:29:00,0.68205,0.68238,0.68189,0.68218,130700001.0
2005-07-13 02:30:00,0.68247,0.68247,0.6819,0.6819,89100000.0
2005-07-13 02:31:00,0.68191,0.68238,0.68185,0.68221,194299997.0
2005-07-13 02:32:00,0.68213,0.68254,0.68194,0.68254,127099998.0
2005-07-13 02:33:00,0.68244,0.68244,0.68183,0.68207,90800000.0
2005-07-13 02:34:00,0.68215,0.68218,0.68188,0.68209,114200001.0
2005-07-13 02:35:00,0.68232,0.68234,0.68194,0.68198,189300001.0
2005-07-13 02:36:00,0.68174,0.68205,0.68162,0.68162,109800000.0
2005-07-13 02:37:00,0.68169,0.68187,0.68157,0.68179,124299998.0
2005-07-13 02:38:00,0.68172,0.68212,0.6816,0.68166,177399998.0
2005-07-13 02:39:00,0.68188,0.68222,0.68175,0.682,114699999.0
2005-07-13 02:40:00,0.68171,0.68222,0.68166,0.68189,171200001.0
2005-07-13 02:41:00,0.6818,0.68207,0.68175,0.68183,114100002.0
2005-07-13 02:42:00,0.68202,0.68204,0.68164,0.68189,124800001.0
2005-07-13 02:43:00,0.68205,0.68215,0.6819,0.68215,72699999.0
2005-07-13 02:44:00,0.68181,0.68204,0.68177,0.68202,103199999.0
2005-07-13 02:45:00,0.68193,0.68213,0.68182,0.682,87699998.0
2005-07-13 02:46:00,0.68184,0.68204,0.68165,0.68181,83200001.0
2005-07-13 02:47:00,0.68185,0.68198,0.68163,0.68189,75599999.0
2005-07-13 02:48:00,0.68177,0.68191,0.68156,0.68191,127199999.0
2005-07-13 02:49:00,0.68212,0.68212,0.68165,0.68188,108199998.0
2005-07-13 02:50:00,0.6819,0.6822,0.68162,0.68162,136499999.0
2005-07-13 02:51:00,0.68181,0.68206,0.68154,0.68176,149000000.0
2005-07-13 02:52:00,0.68163,0.68188,0.68154,0.68171,171399999.0
2005-07-13 02:53:00,0.68192,0.68202,0.68168,0.68185,80500000.0
2005-07-13 02:54:00,0.68201,0.68214,0.68185,0.68188,146200001.0
2005-07-13 02:55:00,0.682,0.68206,0.68174,0.68174,79700001.0
2005-07-13 02:56:00,0.68178,0.68223,0.68178,0.68208,143000001.0
2005-07-13 02:57:00,0.68218,0.68218,0.68186,0.68213,167700002.0
2005-07-13 02:58:00,0.68212,0.68225,0.68198,0.68223,232999998.0
2005-07-13 02:59:00,0.68244,0.68254,0.68206,0.68206,145399999.0
2005-07-13 03:00:00,0.6819,0.68264,0.6819,0.68261,92600000.0
2005-07-13 03:01:00,0.68271,0.68283,0.68232,0.68259,185999999.0
2005-07-13 03:02:00,0.6825,0.68269,0.68238,0.68268,146799997.0
2005-07-13 03:03:00,0.68247,0.6827,0.68226,0.68229,160199999.0
2005-07-13 03:04:00,0.68257,0.68279,0.68236,0.68277,246199999.0
2005-07-13 03:05:00,0.68269,0.68308,0.68258,0.68275,220300002.0
2005-07-13 03:06:00,0.68274,0.68284,0.68244,0.68265,77199999.0
2005-07-13 03:07:00,0.68269,0.68278,0.68251,0.68275,92500001.0
2005-07-13 03:08:00,0.68277,0.68277,0.68228,0.68257,234799997.0
2005-07-13 03:09:00,0.68236,0.68263,0.68221,0.68243,105000000.0
2005-07-13 03:10:00,0.68222,0.68243,0.68222,0.68241,128299999.0
2005-07-13 03:11:00,0.68255,0.68267,0.68233,0.68248,160200001.0
2005-07-13 03:12:00,0.6827,0.68271,0.68211,0.68231,168100001.0
2005-07-13 03:13:00,0.68239,0.68277,0.68211,0.68257,78599999.0
2005-07-13 03:14:00,0.68242,0.6826,0.68226,0.68252,137599999.0
2005-07-13 03:15:00,0.68258,0.68276,0.68237,0.6826,171299996.0
2005-07-13 03:16:00,0.68239,0.68279,0.68235,0.68261,94100000.0
2005-07-13 03:17:00,0.68248,0.68258,0.68205,0.68214,231100003.0
2005-07-13 03:18:00,0.68209,0.6824,0.68199,0.68235,159600002.0
2005-07-13 03:19:00,0.6824,0.68281,0.68211,0.68226,216999998.0
2005-07-13 03:20:00,0.68231,0.68238,0.68196,0.6823,155600000.0
2005-07-13 03:21:00,0.68234,0.68234,0.68209,0.68217,103699997.0
2005-07-13 03:22:00,0.68253,0.68253,0.68226,0.68239,155400002.0
2005-07-13 03:23:00,0.68235,0.68245,0.68224,0.6824,82400001.0
2005-07-13 03:24:00,0.68225,0.68238,0.6822,0.6822,157700002.0
2005-07-13 03:25:00,0.68206,0.68237,0.68205,0.68222,195700003.0
2005-07-13 03:26:00,0.68222,0.68245,0.68197,0.68209,182199998.0
2005-07-13 03:27:00,0.68223,0.68259,0.6822,0.6824,163999998.0
2005-07-13 03:28:00,0.68254,0.68288,0.68237,0.68237,159499998.0
2005-07-13 03:29:00,0.68232,0.68306,0.68232,0.68273,144900001.0
2005-07-13 03:30:00,0.68286,0.68307,0.68245,0.68245,168699997.0
2005-07-13 03:31:00,0.68256,0.68281,0.68256,0.68279,148399999.0
2005-07-13 03:32:00,0.6827,0.6827,0.68231,0.68238,156299998.0
2005-07-13 03:33:00,0.68245,0.68263,0.68228,0.6824,136300000.0
2005-07-13 03:34:00,0.68232,0.68252,0.68212,0.68238,231400001.0
2005-07-13 03:35:00,0.68225,0.68271,0.68212,0.6825,133400000.0
2005-07-13 03:36:00,0.68225,0.68244,0.68213,0.68216,99500001.0
2005-07-13 03:37:00,0.68229,0.6828,0.6821,0.68219,97500000.0
2005-07-13 03:38:00,0.68229,0.68243,0.68205,0.68238,105299999.0
2005-07-13 03:39:00,0.68228,0.68247,0.68216,0.68241,125999999.0
2005-07-13 03:40:00,0.68222,0.68233,0.68206,0.68224,121599999.0
2005-07-13 03:41:00,0.68218,0.68243,0.6821,0.68226,170300000.0
2005-07-13 03:42:00,0.68217,0.68232,0.68206,0.68227,108100000.0
2005-07-13 03:43:00,0.68219,0.68237,0.68203,0.68216,86800001.0
2005-07-13 03:44:00,0.68215,0.68229,0.68201,0.68216,153399999.0
2005-07-13 03:45:00,0.68212,0.68233,0.68201,0.68222,108500001.0
2005-07-13 03:46:00,0.6819,0.68234,0.68181,0.68223,133999998.0
2005-07-13 03:47:00,0.68239,0.68243,0.68178,0.68196,132799998.0
2005-07-13 03:48:00,0.68184,0.68256,0.68184,0.68227,218900000.0
2005-07-13 03:49:00,0.68227,0.68238,0.68204,0.68238,140899999.0
2005-07-13 03:50:00,0.68236,0.68253,0.68225,0.68228,159900002.0
2005-07-13 03:51:00,0.68224,0.68242,0.68205,0.68215,134400000.0
2005-07-13 03:52:00,0.68208,0.6824,0.68208,0.68226,100099998.0
2005-07-13 03:53:00,0.68223,0.68286,0.68212,0.68261,127100000.0
2005-07-13 03:54:00,0.68251,0.68276,0.68222,0.6824,147500000.0
2005-07-13 03:55:00,0.68233,0.68258,0.68223,0.68253,169399999.0
2005-07-13 03:56:00,0.68229,0.68271,0.68229,0.68253,126100000.0
2005-07-13 03:57:00,0.68235,0.68253,0.68219,0.68223,119100000.0
2005-07-13 03:58:00,0.68235,0.68258,0.68204,0.68215,191300000.0
2005-07-13 03:59:00,0.68235,0.68241,0.68198,0.68199,124999999.0
2005-07-13 04:00:00,0.68204,0.68227,0.68185,0.6821,109699999.0
2005-07-13 04:01:00,0.68195,0.68219,0.68189,0.68189,79399998.0
2005-07-13 04:02:00,0.68191,0.68214,0.68174,0.68209,100699997.0
2005-07-13 04:03:00,0.68178,0.68199,0.68169,0.68198,152599999.0
2005-07-13 04:04:00,0.68198,0.68222,0.68174,0.68174,154200000.0
2005-07-13 04:05:00,0.68185,0.68249,0.68185,0.68208,237300000.0
2005-07-13 04:06:00,0.68198,0.68209,0.68159,0.68177,190400001.0
2005-07-13 04:07:00,0.68175,0.68185,0.68164,0.68176,116000000.0
2005-07-13 04:08:00,0.68196,0.68196,0.68133,0.68133,59900000.0
2005-07-13 04:09:00,0.68161,0.6817,0.68146,0.68162,106099999.0
2005-07-13 04:10:00,0.68148,0.68182,0.68134,0.68164,237699997.0
2005-07-13 04:11:00,0.68178,0.68178,0.6814,0.68165,167399999.0
2005-07-13 04:12:00,0.68161,0.68177,0.68132,0.6814,172499999.0
2005-07-13 04:13:00,0.68145,0.68166,0.68121,0.68135,161100003.0
2005-07-13 04:14:00,0.68134,0.6816,0.68122,0.68132,137499999.0
2005-07-13 04:15:00,0.68133,0.6816,0.6811,0.68142,160199998.0
2005-07-13 04:16:00,0.6814,0.6817,0.68099,0.68121,171900001.0
2005-07-13 04:17:00,0.68126,0.68133,0.68093,0.68106,155599999.0
2005-07-13 04:18:00,0.68095,0.68115,0.68078,0.68113,135800001.0
2005-07-13 04:19:00,0.68106,0.68129,0.68087,0.68121,97299999.0
2005-07-13 04:20:00,0.68106,0.68119,0.68095,0.68106,93099997.0
2005-07-13 04:21:00,0.68105,0.68136,0.68089,0.68091,202000001.0
2005-07-13 04:22:00,0.68089,0.68126,0.68089,0.68105,152400000.0
2005-07-13 04:23:00,0.68099,0.68147,0.68099,0.68142,104799998.0
2005-07-13 04:24:00,0.68131,0.68138,0.6809,0.68115,150000000.0
2005-07-13 04:25:00,0.68118,0.68118,0.68102,0.68113,61500000.0
2005-07-13 04:26:00,0.6811,0.68125,0.68083,0.68083,131600001.0
2005-07-13 04:27:00,0.68114,0.68123,0.68097,0.68108,142000002.0
2005-07-13 04:28:00,0.68123,0.68135,0.68078,0.68119,192700001.0
2005-07-13 04:29:00,0.68087,0.68108,0.68076,0.68076,85200002.0
2005-07-13 04:30:00,0.68076,0.68083,0.68039,0.68065,125600000.0
2005-07-13 04:31:00,0.68073,0.68105,0.6805,0.68066,175999997.0
2005-07-13 04:32:00,0.68066,0.68102,0.68065,0.68065,52900000.0
2005-07-13 04:33:00,0.68081,0.68092,0.68042,0.68073,173300001.0
2005-07-13 04:34:00,0.68065,0.681,0.68059,0.68064,79700000.0
2005-07-13 04:35:00,0.68053,0.68104,0.68053,0.68074,66600000.0
2005-07-13 04:36:00,0.68059,0.68102,0.68059,0.68093,90700000.0
2005-07-13 04:37:00,0.68089,0.68104,0.68071,0.6809,88100000.0
2005-07-13 04:38:00,0.68083,0.68122,0.68066,0.68096,138300000.0
2005-07-13 04:39:00,0.68086,0.68114,0.68075,0.6808,147800001.0
2005-07-13 04:40:00,0.68069,0.68121,0.68066,0.68107,147100000.0
2005-07-13 04:41:00,0.68114,0.6812,0.6809,0.6809,102100000.0
2005-07-13 04:42:00,0.68096,0.68136,0.68096,0.68124,181800000.0
2005-07-13 04:43:00,0.68111,0.68135,0.68096,0.68121,73700000.0
2005-07-13 04:44:00,0.68123,0.68154,0.681,0.68113,104400000.0
2005-07-13 04:45:00,0.68112,0.68176,0.68112,0.68137,175199999.0
2005-07-13 04:46:00,0.68144,0.68163,0.68116,0.68157,173100001.0
2005-07-13 04:47:00,0.68161,0.68184,0.6813,0.68142,161799999.0
2005-07-13 04:48:00,0.68141,0.68182,0.68139,0.68158,207999999.0
2005-07-13 04:49:00,0.68167,0.68184,0.6813,0.68141,143099999.0
2005-07-13 04:50:00,0.68116,0.68161,0.68113,0.68156,118900001.0
2005-07-13 04:51:00,0.68151,0.68161,0.68128,0.68146,98300000.0
2005-07-13 04:52:00,0.68139,0.68144,0.68123,0.68125,105600001.0
2005-07-13 04:53:00,0.68137,0.6815,0.6812,0.6812,169999998.0
2005-07-13 04:54:00,0.68116,0.68169,0.68107,0.68153,83000000.0
2005-07-13 04:55:00,0.68154,0.68154,0.68121,0.68151,121300000.0
2005-07-13 04:56:00,0.68142,0.68182,0.68131,0.68169,88499999.0
2005-07-13 04:57:00,0.68145,0.68165,0.68104,0.6815,189299996.0
2005-07-13 04:58:00,0.68146,0.6816,0.68124,0.68145,109399999.0
2005-07-13 04:59:00,0.68149,0.68165,0.6812,0.68127,181299999.0
2005-07-13 05:00:00,0.68119,0.68148,0.68119,0.68135,168900002.0
2005-07-13 05:01:00,0.68121,0.68159,0.68121,0.6815,127000001.0
2005-07-13 05:02:00,0.68163,0.68173,0.68128,0.6815,105399999.0
2005-07-13 05:03:00,0.68159,0.68167,0.68136,0.68136,148799998.0
2005-07-13 05:04:00,0.68135,0.68177,0.6811,0.68133,182100003.0
2005-07-13 05:05:00,0.6814,0.68171,0.68125,0.68152,110099997.0
2005-07-13 05:06:00,0.68135,0.68159,0.68135,0.68157,139500000.0
2005-07-13 05:07:00,0.68163,0.68169,0.68135,0.68156,156399998.0
2005-07-13 05:08:00,0.68146,0.68159,0.68125,0.68152,190700001.0
2005-07-13 05:09:00,0.68164,0.68168,0.68115,0.68168,107600002.0
2005-07-13 05:10:00,0.68153,0.68159,0.68139,0.68147,101600002.0
2005-07-13 05:11:00,0.68141,0.68152,0.68114,0.6814,167999997.0
2005-07-13 05:12:00,0.68135,0.68183,0.68135,0.6818,62300000.0
2005-07-13 05:13:00,0.68165,0.68165,0.68123,0.6816,235099997.0
2005-07-13 05:14:00,0.68152,0.68167,0.68139,0.68155,213300001.0
2005-07-13 05:15:00,0.68164,0.68168,0.68141,0.68149,111300000.0
2005-07-13 05:16:00,0.68154,0.6817,0.68143,0.68164,171000001.0
2005-07-13 05:17:00,0.68173,0.68174,0.68149,0.68173,153100001.0
2005-07-13 05:18:00,0.68172,0.68172,0.68123,0.68164,173200000.0
2005-07-13 05:19:00,0.68155,0.68161,0.68155,0.6816,140800004.0
2005-07-13 05:20:00,0.68169,0.68169,0.68139,0.6815,106200001.0
2005-07-13 05:21:00,0.68145,0.68145,0.68117,0.68143,67200000.0
2005-07-13 05:22:00,0.68151,0.68155,0.68131,0.68131,155200000.0
2005-07-13 05:23:00,0.68117,0.6815,0.68117,0.68148,87300000.0
2005-07-13 05:24:00,0.68156,0.68156,0.68118,0.68148,136900000.0
2005-07-13 05:25:00,0.68144,0.68166,0.68144,0.68159,222799998.0
2005-07-13 05:26:00,0.68158,0.68166,0.68146,0.68163,150200001.0
2005-07-13 05:27:00,0.68164,0.68168,0.68131,0.68151,94100000.0
2005-07-13 05:28:00,0.68166,0.68178,0.68145,0.68158,127400000.0
2005-07-13 05:29:00,0.68159,0.68169,0.68127,0.68168,79299999.0
2005-07-13 05:30:00,0.68135,0.6819,0.68135,0.68156,161600003.0
2005-07-13 05:31:00,0.6815,0.6819,0.68143,0.68176,94900000.0
2005-07-13 05:32:00,0.68181,0.682,0.68153,0.68155,111200001.0
2005-07-13 05:33:00,0.68155,0.68186,0.6815,0.6816,108200000.0
2005-07-13 05:34:00,0.68171,0.68182,0.68147,0.68152,233600001.0
2005-07-13 05:35:00,0.68164,0.68189,0.68154,0.6818,233699998.0
2005-07-13 05:36:00,0.68169,0.68184,0.68137,0.68168,169000001.0
2005-07-13 05:37:00,0.68168,0.68187,0.68153,0.68153,155100000.0
2005-07-13 05:38:00,0.68193,0.68193,0.68149,0.68176,86000000.0
2005-07-13 05:39:00,0.68182,0.68189,0.68163,0.68172,76899999.0
2005-07-13 05:40:00,0.68187,0.68195,0.68167,0.68187,113100001.0
2005-07-13 05:41:00,0.68197,0.68204,0.6817,0.68191,70100000.0
2005-07-13 05:42:00,0.68206,0.68226,0.68186,0.68192,158900000.0
2005-07-13 05:43:00,0.68205,0.68217,0.68194,0.68211,142599999.0
2005-07-13 05:44:00,0.68215,0.68225,0.68193,0.68208,179200000.0
2005-07-13 05:45:00,0.68204,0.68204,0.6816,0.68199,104500000.0
2005-07-13 05:46:00,0.68217,0.68217,0.68187,0.68208,152400000.0
2005-07-13 05:47:00,0.68218,0.6822,0.68182,0.68196,141100000.0
2005-07-13 05:48:00,0.68197,0.68245,0.68191,0.68235,155300000.0
2005-07-13 05:49:00,0.68241,0.68241,0.68201,0.68224,157899997.0
2005-07-13 05:50:00,0.68208,0.6823,0.6819,0.6819,156400004.0
2005-07-13 05:51:00,0.68206,0.68236,0.68206,0.68227,157299998.0
2005-07-13 05:52:00,0.68227,0.68227,0.68185,0.68198,97800000.0
2005-07-13 05:53:00,0.682,0.68226,0.68192,0.68212,147200001.0
2005-07-13 05:54:00,0.68215,0.68239,0.68198,0.68198,107699999.0
2005-07-13 05:55:00,0.68196,0.68215,0.6816,0.68215,98500000.0
2005-07-13 05:56:00,0.6815,0.68203,0.68149,0.68192,152600000.0
2005-07-13 05:57:00,0.68181,0.68207,0.6818,0.68202,112400000.0
2005-07-13 05:58:00,0.68209,0.6822,0.68174,0.68175,89899999.0
2005-07-13 05:59:00,0.68211,0.68211,0.68179,0.6819,82200000.0
2005-07-13 06:00:00,0.68183,0.68183,0.68152,0.68153,72600000.0
2005-07-13 06:01:00,0.68163,0.68198,0.68157,0.68181,170599998.0
2005-07-13 06:02:00,0.68185,0.68209,0.68169,0.68195,137900000.0
2005-07-13 06:03:00,0.68187,0.68206,0.68177,0.68177,121899999.0
2005-07-13 06:04:00,0.68178,0.68204,0.68171,0.6818,203799998.0
2005-07-13 06:05:00,0.68183,0.6822,0.68177,0.68211,192300001.0
2005-07-13 06:06:00,0.68183,0.68223,0.68176,0.68221,73699999.0
2005-07-13 06:07:00,0.68225,0.68235,0.68197,0.68217,248299997.0
2005-07-13 06:08:00,0.68235,0.68242,0.68194,0.6824,145999998.0
2005-07-13 06:09:00,0.68237,0.68255,0.68208,0.68212,211900002.0
2005-07-13 06:10:00,0.68225,0.68254,0.68206,0.68212,216899999.0
2005-07-13 06:11:00,0.68207,0.68231,0.68202,0.68212,92600000.0
2005-07-13 06:12:00,0.68224,0.68229,0.68175,0.68175,83699999.0
2005-07-13 06:13:00,0.6821,0.68243,0.68194,0.6822,136299998.0
2005-07-13 06:14:00,0.68214,0.6824,0.68214,0.68226,121000000.0
2005-07-13 06:15:00,0.68228,0.6826,0.68228,0.68246,91100000.0
2005-07-13 06:16:00,0.68234,0.68237,0.68206,0.68228,166400003.0
2005-07-13 06:17:00,0.6825,0.68258,0.68225,0.6825,134299999.0
2005-07-13 06:18:00,0.68257,0.68257,0.68228,0.6823,134899999.0
2005-07-13 06:19:00,0.68235,0.68269,0.68235,0.68261,75499999.0
2005-07-13 06:20:00,0.68262,0.68267,0.68239,0.6824,108599997.0
2005-07-13 06:21:00,0.68218,0.6824,0.6821,0.68236,44300000.0
2005-07-13 06:22:00,0.68216,0.68243,0.68209,0.68241,115500000.0
2005-07-13 06:23:00,0.68233,0.68233,0.6818,0.682,139000002.0
2005-07-13 06:24:00,0.68196,0.68227,0.68196,0.682,90100000.0
2005-07-13 06:25:00,0.68198,0.68243,0.68198,0.68235,151700000.0
2005-07-13 06:26:00,0.68244,0.68256,0.68221,0.68244,113499999.0
2005-07-13 06:27:00,0.6825,0.6825,0.68212,0.68217,190599999.0
2005-07-13 06:28:00,0.68238,0.68238,0.68207,0.68207,155100000.0
2005-07-13 06:29:00,0.68211,0.68258,0.68211,0.68244,110900002.0
2005-07-13 06:30:00,0.68236,0.68242,0.68214,0.6822,98399999.0
2005-07-13 06:31:00,0.68251,0.68256,0.68224,0.68244,243900000.0
2005-07-13 06:32:00,0.68239,0.68241,0.68216,0.68216,178199999.0
2005-07-13 06:33:00,0.68208,0.68255,0.68208,0.68255,129800001.0
2005-07-13 06:34:00,0.68237,0.68248,0.68221,0.68233,125100002.0
2005-07-13 06:35:00,0.68227,0.68247,0.68227,0.6823,165199999.0
2005-07-13 06:36:00,0.68227,0.68259,0.68227,0.68235,162400001.0
2005-07-13 06:37:00,0.68234,0.68266,0.68219,0.68245,112299998.0
2005-07-13 06:38:00,0.68249,0.68262,0.68221,0.68236,153300001.0
2005-07-13 06:39:00,0.68254,0.68294,0.68248,0.68271,84099999.0
2005-07-13 06:40:00,0.68239,0.68267,0.68228,0.6824,145100000.0
2005-07-13 06:41:00,0.68224,0.68259,0.68217,0.68256,61700000.0
2005-07-13 06:42:00,0.68204,0.6825,0.68204,0.6822,143599998.0
2005-07-13 06:43:00,0.68251,0.68268,0.68221,0.68229,153100000.0
2005-07-13 06:44:00,0.68223,0.68257,0.6822,0.68236,220899998.0
2005-07-13 06:45:00,0.6823,0.68265,0.68219,0.68256,128099998.0
2005-07-13 06:46:00,0.68245,0.68265,0.68208,0.68246,141099999.0
2005-07-13 06:47:00,0.6825,0.68263,0.6822,0.68228,192699998.0
2005-07-13 06:48:00,0.68233,0.68252,0.68226,0.68226,138799998.0
2005-07-13 06:49:00,0.68241,0.68252,0.6823,0.68234,116200001.0
2005-07-13 06:50:00,0.68231,0.6824,0.68227,0.6824,132900001.0
2005-07-13 06:51:00,0.68247,0.68257,0.68237,0.6825,186900001.0
2005-07-13 06:52:00,0.68236,0.68265,0.6822,0.68265,278599997.0
2005-07-13 06:53:00,0.6825,0.6825,0.68202,0.68245,108200001.0
2005-07-13 06:54:00,0.68242,0.68253,0.68216,0.68237,129900001.0
2005-07-13 06:55:00,0.68234,0.68255,0.68224,0.68228,109599999.0
2005-07-13 06:56:00,0.68248,0.68269,0.68235,0.68235,94000000.0
2005-07-13 06:57:00,0.68238,0.68266,0.68238,0.68266,122400000.0
2005-07-13 06:58:00,0.68243,0.68254,0.68224,0.68254,144899999.0
2005-07-13 06:59:00,0.6825,0.68263,0.68234,0.68252,160499999.0
2005-07-13 07:00:00,0.68237,0.68257,0.68228,0.68229,122399998.0
2005-07-13 07:01:00,0.68229,0.68238,0.68225,0.68225,104100001.0
2005-07-13 07:02:00,0.6824,0.6827,0.68236,0.6827,214800000.0
2005-07-13 07:03:00,0.68273,0.6828,0.68232,0.68232,74200000.0
2005-07-13 07:04:00,0.68235,0.68235,0.6819,0.6822,144699998.0
2005-07-13 07:05:00,0.68227,0.68254,0.68193,0.68225,185799998.0
2005-07-13 07:06:00,0.68219,0.6824,0.68205,0.6821,91000000.0
2005-07-13 07:07:00,0.68201,0.68235,0.68187,0.68227,152600000.0
2005-07-13 07:08:00,0.68229,0.68229,0.68207,0.6821,82200001.0
2005-07-13 07:09:00,0.68203,0.6824,0.68201,0.6824,190800000.0
2005-07-13 07:10:00,0.68232,0.68239,0.68196,0.68199,138699996.0
2005-07-13 07:11:00,0.6818,0.6822,0.6818,0.68211,82100000.0
2005-07-13 07:12:00,0.68226,0.68234,0.68199,0.68223,165600001.0
2005-07-13 07:13:00,0.68212,0.68238,0.68207,0.68207,122000000.0
2005-07-13 07:14:00,0.68214,0.68245,0.68208,0.68245,148200000.0
2005-07-13 07:15:00,0.68243,0.68245,0.68233,0.6824,118000002.0
2005-07-13 07:16:00,0.68221,0.68238,0.68199,0.68199,95700001.0
2005-07-13 07:17:00,0.68194,0.68211,0.68157,0.68182,96400001.0
2005-07-13 07:18:00,0.68197,0.68237,0.68177,0.68206,295499998.0
2005-07-13 07:19:00,0.68197,0.68224,0.68197,0.68213,58899999.0
2005-07-13 07:20:00,0.68207,0.68207,0.68183,0.68194,149599998.0
2005-07-13 07:21:00,0.68202,0.68232,0.68188,0.68188,190700001.0
2005-07-13 07:22:00,0.68182,0.68208,0.68178,0.68197,58600000.0
2005-07-13 07:23:00,0.6817,0.682,0.68147,0.68156,148199999.0
2005-07-13 07:24:00,0.68138,0.68193,0.68138,0.68168,118000000.0
2005-07-13 07:25:00,0.68162,0.68178,0.68152,0.68178,117300000.0
2005-07-13 07:26:00,0.68197,0.68214,0.68165,0.68199,90600001.0
2005-07-13 07:27:00,0.68205,0.68215,0.68176,0.68176,131200000.0
2005-07-13 07:28:00,0.68168,0.68201,0.68152,0.68193,108800000.0
2005-07-13 07:29:00,0.68216,0.68234,0.68183,0.68204,228499999.0
2005-07-13 07:30:00,0.68183,0.68191,0.68157,0.68157,123200002.0
2005-07-13 07:31:00,0.68153,0.68169,0.68141,0.68141,193599998.0
2005-07-13 07:32:00,0.68137,0.68172,0.68117,0.68143,231799996.0
2005-07-13 07:33:00,0.6812,0.6814,0.68093,0.68122,106500000.0
2005-07-13 07:34:00,0.68115,0.68167,0.68115,0.68143,135800001.0
2005-07-13 07:35:00,0.68126,0.68156,0.6812,0.68148,57400000.0
2005-07-13 07:36:00,0.68126,0.68158,0.68093,0.68147,184899998.0
2005-07-13 07:37:00,0.6815,0.6815,0.68096,0.68102,156099999.0
2005-07-13 07:38:00,0.68126,0.68153,0.68125,0.68142,143699999.0
2005-07-13 07:39:00,0.68131,0.6816,0.6812,0.68156,135700001.0
2005-07-13 07:40:00,0.68149,0.6816,0.68138,0.68138,140499998.0
2005-07-13 07:41:00,0.68148,0.68171,0.6813,0.68145,84000000.0
2005-07-13 07:42:00,0.68156,0.68157,0.68112,0.68117,74999999.0
2005-07-13 07:43:00,0.68118,0.68147,0.68099,0.68099,180399999.0
2005-07-13 07:44:00,0.68111,0.68141,0.68102,0.68107,131300000.0
2005-07-13 07:45:00,0.68118,0.68193,0.68097,0.68178,145300000.0
2005-07-13 07:46:00,0.68174,0.68175,0.68129,0.68148,126499997.0
2005-07-13 07:47:00,0.6816,0.68176,0.68135,0.68141,91400000.0
2005-07-13 07:48:00,0.68122,0.68144,0.68096,0.68112,180500000.0
2005-07-13 07:49:00,0.68125,0.68155,0.68124,0.68141,191499999.0
2005-07-13 07:50:00,0.68147,0.68152,0.68107,0.68121,109599999.0
2005-07-13 07:51:00,0.68119,0.68156,0.68107,0.68128,120699999.0
2005-07-13 07:52:00,0.68125,0.68135,0.68109,0.68123,120300001.0
2005-07-13 07:53:00,0.68116,0.68161,0.6811,0.68136,147200002.0
2005-07-13 07:54:00,0.68141,0.68174,0.68127,0.68151,156800000.0
2005-07-13 07:55:00,0.6816,0.68177,0.68112,0.68122,65100000.0
2005-07-13 07:56:00,0.68138,0.6815,0.681,0.68113,140399999.0
2005-07-13 07:57:00,0.68107,0.68147,0.68094,0.68128,125900000.0
2005-07-13 07:58:00,0.68106,0.68169,0.68098,0.68157,138599997.0
2005-07-13 07:59:00,0.68135,0.68161,0.68109,0.68139,134300001.0
2005-07-13 08:00:00,0.68119,0.68148,0.68096,0.68129,155900000.0
2005-07-13 08:01:00,0.68123,0.68145,0.68098,0.68116,126399999.0
2005-07-13 08:02:00,0.68143,0.68184,0.68124,0.68135,160700000.0
2005-07-13 08:03:00,0.68123,0.68184,0.68123,0.6817,128599998.0
2005-07-13 08:04:00,0.68153,0.68176,0.6814,0.68167,86200001.0
2005-07-13 08:05:00,0.68143,0.68167,0.68093,0.68099,105300000.0
2005-07-13 08:06:00,0.68103,0.6815,0.68069,0.68086,143000001.0
2005-07-13 08:07:00,0.68089,0.68116,0.68041,0.68061,197300002.0
2005-07-13 08:08:00,0.68077,0.68093,0.6805,0.68058,165799999.0
2005-07-13 08:09:00,0.6804,0.68095,0.68034,0.68087,129400001.0
2005-07-13 08:10:00,0.68069,0.68107,0.68046,0.68046,155100000.0
2005-07-13 08:11:00,0.68055,0.68147,0.68055,0.68103,170400001.0
2005-07-13 08:12:00,0.68101,0.68113,0.68064,0.68075,127200000.0
2005-07-13 08:13:00,0.68081,0.68107,0.68071,0.68088,95499998.0
2005-07-13 08:14:00,0.68097,0.68108,0.6808,0.68108,108599999.0
2005-07-13 08:15:00,0.68065,0.68105,0.68065,0.68096,89999999.0
2005-07-13 08:16:00,0.68107,0.68119,0.68096,0.6811,80500000.0
2005-07-13 08:17:00,0.68103,0.68134,0.68097,0.68103,88600000.0
2005-07-13 08:18:00,0.68097,0.68128,0.68094,0.68106,129100000.0
2005-07-13 08:19:00,0.68098,0.68107,0.68081,0.68082,128900000.0
2005-07-13 08:20:00,0.68088,0.68111,0.68077,0.68097,174799999.0
2005-07-13 08:21:00,0.68091,0.68115,0.68077,0.68091,145200001.0
2005-07-13 08:22:00,0.68117,0.68117,0.68074,0.68078,133799998.0
2005-07-13 08:23:00,0.68066,0.68095,0.6806,0.68087,138699999.0
2005-07-13 08:24:00,0.68096,0.68116,0.68071,0.68093,167699999.0
2005-07-13 08:25:00,0.68078,0.68115,0.6806,0.68109,96500000.0
2005-07-13 08:26:00,0.68112,0.68113,0.68045,0.68067,176600001.0
2005-07-13 08:27:00,0.68075,0.68107,0.68057,0.68087,98100000.0
2005-07-13 08:28:00,0.68103,0.68106,0.68074,0.68077,157699996.0
2005-07-13 08:29:00,0.68103,0.68121,0.68076,0.68077,72100000.0
2005-07-13 08:30:00,0.68096,0.68104,0.68057,0.68085,168999998.0
2005-07-13 08:31:00,0.68092,0.68097,0.68063,0.6809,175300000.0
2005-07-13 08:32:00,0.68119,0.68123,0.68067,0.68075,122000001.0
2005-07-13 08:33:00,0.68101,0.6812,0.68087,0.68094,95100000.0
2005-07-13 08:34:00,0.68093,0.68137,0.68081,0.68137,77400000.0
2005-07-13 08:35:00,0.68112,0.6812,0.68098,0.68108,66699999.0
2005-07-13 08:36:00,0.68086,0.68116,0.68086,0.68093,113499999.0
2005-07-13 08:37:00,0.68125,0.68146,0.68102,0.6811,213700002.0
2005-07-13 08:38:00,0.68118,0.68122,0.68095,0.68111,137900000.0
2005-07-13 08:39:00,0.68125,0.68134,0.68097,0.68108,123000000.0
2005-07-13 08:40:00,0.6811,0.6812,0.68084,0.68091,163199999.0
2005-07-13 08:41:00,0.68084,0.68109,0.6807,0.68098,103600000.0
2005-07-13 08:42:00,0.68126,0.68127,0.6807,0.68118,148499998.0
2005-07-13 08:43:00,0.68099,0.68127,0.68099,0.68122,180700000.0
2005-07-13 08:44:00,0.68101,0.68118,0.68092,0.6811,109500000.0
2005-07-13 08:45:00,0.68086,0.68115,0.68084,0.68097,127900000.0
2005-07-13 08:46:00,0.681,0.68115,0.68078,0.68078,163300001.0
2005-07-13 08:47:00,0.68088,0.68107,0.68071,0.68081,113900000.0
2005-07-13 08:48:00,0.6806,0.68086,0.68049,0.68068,130099999.0
2005-07-13 08:49:00,0.68055,0.68077,0.68047,0.68067,75399999.0
2005-07-13 08:50:00,0.68064,0.68087,0.68043,0.68065,162300001.0
2005-07-13 08:51:00,0.68051,0.68101,0.68038,0.68079,98000000.0
2005-07-13 08:52:00,0.68087,0.68087,0.68044,0.6807,104399999.0
2005-07-13 08:53:00,0.68066,0.68082,0.68048,0.6806,98000001.0
2005-07-13 08:54:00,0.68029,0.68084,0.68022,0.68064,151800001.0
2005-07-13 08:55:00,0.68071,0.68083,0.68035,0.68053,134099999.0
2005-07-13 08:56:00,0.68048,0.68058,0.68014,0.68031,64200000.0
2005-07-13 08:57:00,0.68071,0.68085,0.68025,0.6803,143799999.0
2005-07-13 08:58:00,0.68031,0.68051,0.68007,0.68045,116999999.0
2005-07-13 08:59:00,0.68033,0.68052,0.68019,0.68025,103200000.0
2005-07-13 09:00:00,0.68037,0.68043,0.68022,0.68034,176399995.0
2005-07-13 09:01:00,0.68005,0.68039,0.67983,0.67983,93499998.0
2005-07-13 09:02:00,0.68002,0.68021,0.67981,0.67995,115700001.0
2005-07-13 09:03:00,0.6797,0.67976,0.67938,0.67954,103800000.0
2005-07-13 09:04:00,0.67948,0.67952,0.67884,0.67922,145100000.0
2005-07-13 09:05:00,0.67945,0.67956,0.67925,0.67925,190800002.0
2005-07-13 09:06:00,0.67898,0.67943,0.67887,0.67942,86299999.0
2005-07-13 09:07:00,0.67946,0.67985,0.67927,0.6794,125999998.0
2005-07-13 09:08:00,0.6795,0.67958,0.67897,0.67899,119800003.0
2005-07-13 09:09:00,0.6793,0.67945,0.6789,0.67916,252599998.0
2005-07-13 09:10:00,0.67914,0.6795,0.67883,0.6792,229300002.0
2005-07-13 09:11:00,0.67931,0.67936,0.67914,0.67925,122099998.0
2005-07-13 09:12:00,0.67927,0.67939,0.67908,0.67918,145099999.0
2005-07-13 09:13:00,0.67898,0.67932,0.67878,0.67914,189799997.0
2005-07-13 09:14:00,0.67905,0.67912,0.67876,0.67894,136999999.0
2005-07-13 09:15:00,0.67908,0.67918,0.67869,0.6791,115200000.0
2005-07-13 09:16:00,0.67911,0.67922,0.67881,0.67903,117999999.0
2005-07-13 09:17:00,0.6789,0.67911,0.67867,0.67889,165800000.0
2005-07-13 09:18:00,0.67887,0.67913,0.67872,0.67892,161899999.0
2005-07-13 09:19:00,0.6789,0.67915,0.67882,0.67915,134999999.0
2005-07-13 09:20:00,0.67893,0.67936,0.6788,0.67936,109600000.0
2005-07-13 09:21:00,0.67907,0.67915,0.67886,0.67891,105400000.0
2005-07-13 09:22:00,0.67897,0.67916,0.67885,0.67902,74400000.0
2005-07-13 09:23:00,0.67872,0.67917,0.67871,0.67903,126800000.0
2005-07-13 09:24:00,0.67908,0.67926,0.67883,0.67911,113499998.0
2005-07-13 09:25:00,0.67928,0.67935,0.67887,0.67902,143499999.0
2005-07-13 09:26:00,0.67929,0.67929,0.67885,0.67921,171499997.0
2005-07-13 09:27:00,0.67904,0.67925,0.67889,0.67921,108899998.0
2005-07-13 09:28:00,0.67932,0.67955,0.67911,0.67948,125600000.0
2005-07-13 09:29:00,0.67956,0.67962,0.67931,0.67932,87800000.0
2005-07-13 09:30:00,0.67947,0.6797,0.67925,0.67958,117900001.0
2005-07-13 09:31:00,0.67972,0.67972,0.67932,0.67949,147900002.0
2005-07-13 09:32:00,0.67948,0.67962,0.67919,0.67919,198600000.0
2005-07-13 09:33:00,0.67926,0.67962,0.67894,0.67924,197799998.0
2005-07-13 09:34:00,0.67933,0.67951,0.67908,0.67908,204200000.0
2005-07-13 09:35:00,0.67917,0.67945,0.67892,0.6792,124799999.0
2005-07-13 09:36:00,0.67881,0.67925,0.67881,0.67913,88800001.0
2005-07-13 09:37:00,0.67913,0.67928,0.67876,0.67893,158400001.0
2005-07-13 09:38:00,0.6787,0.67903,0.6785,0.67862,112800000.0
2005-07-13 09:39:00,0.67854,0.67879,0.67839,0.6786,146400004.0
2005-07-13 09:40:00,0.67858,0.67883,0.67847,0.67853,132699999.0
2005-07-13 09:41:00,0.67874,0.67908,0.6786,0.67894,172299999.0
2005-07-13 09:42:00,0.67877,0.6791,0.67864,0.67877,57600000.0
2005-07-13 09:43:00,0.6786,0.67891,0.67839,0.67875,169999999.0
2005-07-13 09:44:00,0.67873,0.67907,0.67857,0.67896,148100000.0
2005-07-13 09:45:00,0.67859,0.67884,0.67852,0.67869,88800001.0
2005-07-13 09:46:00,0.6786,0.67876,0.67853,0.67867,80900000.0
2005-07-13 09:47:00,0.67854,0.67895,0.67847,0.67895,120100000.0
2005-07-13 09:48:00,0.67877,0.679,0.67853,0.679,146499999.0
2005-07-13 09:49:00,0.67868,0.67892,0.6785,0.67885,217699996.0
2005-07-13 09:50:00,0.67875,0.67896,0.67859,0.6788,74600000.0
2005-07-13 09:51:00,0.67874,0.67879,0.67843,0.67862,54600000.0
2005-07-13 09:52:00,0.67852,0.6787,0.6784,0.6786,131299999.0
2005-07-13 09:53:00,0.67853,0.67877,0.67844,0.67871,118400001.0
2005-07-13 09:54:00,0.67861,0.67861,0.67806,0.6783,163999998.0
2005-07-13 09:55:00,0.67831,0.67853,0.67817,0.67824,137800002.0
2005-07-13 09:56:00,0.67794,0.67834,0.67791,0.6783,113000000.0
2005-07-13 09:57:00,0.67835,0.67858,0.67816,0.67838,80700000.0
2005-07-13 09:58:00,0.67824,0.67837,0.67798,0.67823,131000001.0
2005-07-13 09:59:00,0.6781,0.67843,0.67805,0.67822,127399999.0
2005-07-13 10:00:00,0.67817,0.67843,0.678,0.67824,142100000.0
2005-07-13 10:01:00,0.67834,0.6784,0.67804,0.67821,129600000.0
2005-07-13 10:02:00,0.67817,0.67832,0.6778,0.67804,171500000.0
2005-07-13 10:03:00,0.67821,0.67878,0.6779,0.67875,127999999.0
2005-07-13 10:04:00,0.67853,0.67863,0.67832,0.67854,148499998.0
2005-07-13 10:05:00,0.67836,0.67858,0.67813,0.6784,149000000.0
2005-07-13 10:06:00,0.67824,0.67851,0.67803,0.67836,168200002.0
2005-07-13 10:07:00,0.67805,0.67839,0.67793,0.67823,176799999.0
2005-07-13 10:08:00,0.67808,0.67848,0.67806,0.67827,99200001.0
2005-07-13 10:09:00,0.67793,0.67845,0.67783,0.67807,201400001.0
2005-07-13 10:10:00,0.67782,0.67816,0.6778,0.67806,91000000.0
2005-07-13 10:11:00,0.67798,0.67821,0.67782,0.6782,144700000.0
2005-07-13 10:12:00,0.6781,0.67855,0.67796,0.67832,127899998.0
2005-07-13 10:13:00,0.67829,0.6784,0.6779,0.6784,128499999.0
2005-07-13 10:14:00,0.67815,0.67834,0.67799,0.67832,74500000.0
2005-07-13 10:15:00,0.67829,0.6785,0.67819,0.67843,61300000.0
2005-07-13 10:16:00,0.67839,0.67869,0.67817,0.67835,191499999.0
2005-07-13 10:17:00,0.67829,0.67843,0.67811,0.6782,104500001.0
2005-07-13 10:18:00,0.67817,0.67831,0.67782,0.6779,214299999.0
2005-07-13 10:19:00,0.67805,0.67826,0.67791,0.67808,147900000.0
2005-07-13 10:20:00,0.67803,0.67817,0.67784,0.67793,133500000.0
2005-07-13 10:21:00,0.67809,0.67827,0.67788,0.6781,177600001.0
2005-07-13 10:22:00,0.67815,0.67856,0.67794,0.6784,176899998.0
2005-07-13 10:23:00,0.67824,0.67837,0.67773,0.67795,170800000.0
2005-07-13 10:24:00,0.67849,0.67864,0.67813,0.6785,142100001.0
2005-07-13 10:25:00,0.67862,0.6788,0.67827,0.67838,140699999.0
2005-07-13 10:26:00,0.67844,0.67875,0.67824,0.67827,180899998.0
2005-07-13 10:27:00,0.67853,0.67859,0.6783,0.67842,91300000.0
2005-07-13 10:28:00,0.67852,0.6786,0.67823,0.67848,131100001.0
2005-07-13 10:29:00,0.67867,0.67867,0.67819,0.6784,90199998.0
2005-07-13 10:30:00,0.67852,0.67862,0.67817,0.67839,171400000.0
2005-07-13 10:31:00,0.67841,0.67862,0.67832,0.67837,174800002.0
2005-07-13 10:32:00,0.67847,0.67859,0.67827,0.6784,77300000.0
2005-07-13 10:33:00,0.67833,0.67871,0.67831,0.67858,85400001.0
2005-07-13 10:34:00,0.67841,0.67874,0.67821,0.67849,237000000.0
2005-07-13 10:35:00,0.67837,0.67854,0.67817,0.6785,83000001.0
2005-07-13 10:36:00,0.67865,0.67865,0.67831,0.67842,75600000.0
2005-07-13 10:37:00,0.67828,0.67861,0.67825,0.67844,183900002.0
2005-07-13 10:38:00,0.67856,0.67865,0.67827,0.67834,121699998.0
2005-07-13 10:39:00,0.67828,0.67861,0.67821,0.67835,234199997.0
2005-07-13 10:40:00,0.67823,0.67855,0.6782,0.67855,138699999.0
2005-07-13 10:41:00,0.67846,0.67864,0.67792,0.67792,95200000.0
2005-07-13 10:42:00,0.67818,0.67864,0.67812,0.67858,99399999.0
2005-07-13 10:43:00,0.67854,0.67875,0.67841,0.67852,103699999.0
2005-07-13 10:44:00,0.67856,0.67888,0.67838,0.67862,138500000.0
2005-07-13 10:45:00,0.67887,0.67896,0.67844,0.67876,222299998.0
2005-07-13 10:46:00,0.67846,0.67921,0.67846,0.67904,118600001.0
2005-07-13 10:47:00,0.67866,0.67902,0.6786,0.67894,195500000.0
2005-07-13 10:48:00,0.67893,0.67901,0.67872,0.67872,110000000.0
2005-07-13 10:49:00,0.67866,0.67909,0.67852,0.67858,190500000.0
2005-07-13 10:50:00,0.67875,0.67882,0.67861,0.67872,125200001.0
2005-07-13 10:51:00,0.67864,0.67885,0.6784,0.67871,124100002.0
2005-07-13 10:52:00,0.6787,0.67891,0.67855,0.67874,131300000.0
2005-07-13 10:53:00,0.67862,0.67877,0.67851,0.67857,114299999.0
2005-07-13 10:54:00,0.67862,0.67879,0.67815,0.67861,105700000.0
2005-07-13 10:55:00,0.67848,0.67877,0.67817,0.67829,138399999.0
2005-07-13 10:56:00,0.67818,0.67852,0.67798,0.67851,112500000.0
2005-07-13 10:57:00,0.67811,0.6783,0.67806,0.67818,85700001.0
2005-07-13 10:58:00,0.6781,0.67824,0.67779,0.67802,100100001.0
2005-07-13 10:59:00,0.67799,0.67816,0.67774,0.67784,118300000.0
2005-07-13 11:00:00,0.6778,0.67826,0.67769,0.67813,209799999.0
2005-07-13 11:01:00,0.67795,0.67826,0.67763,0.67807,146700001.0
2005-07-13 11:02:00,0.67799,0.67829,0.67774,0.67805,186599998.0
2005-07-13 11:03:00,0.67784,0.67827,0.67769,0.67801,199700001.0
2005-07-13 11:04:00,0.6779,0.67816,0.67773,0.67793,194700002.0
2005-07-13 11:05:00,0.67815,0.67836,0.67785,0.67785,81700001.0
2005-07-13 11:06:00,0.67798,0.67814,0.67779,0.67785,139900001.0
2005-07-13 11:07:00,0.67814,0.67854,0.67807,0.6783,131700000.0
2005-07-13 11:08:00,0.67832,0.67852,0.678,0.67812,213300001.0
2005-07-13 11:09:00,0.67808,0.67856,0.67808,0.6784,108599998.0
2005-07-13 11:10:00,0.67858,0.67866,0.67823,0.67855,119500001.0
2005-07-13 11:11:00,0.67857,0.67869,0.67834,0.67866,152099999.0
2005-07-13 11:12:00,0.67866,0.67877,0.67831,0.67861,232700003.0
2005-07-13 11:13:00,0.6786,0.67883,0.67844,0.67852,166000000.0
2005-07-13 11:14:00,0.67854,0.67874,0.6783,0.67855,231800000.0
2005-07-13 11:15:00,0.67828,0.67858,0.6781,0.67858,109900000.0
2005-07-13 11:16:00,0.6786,0.67867,0.67827,0.67834,166600000.0
2005-07-13 11:17:00,0.67836,0.6786,0.67829,0.67855,170999999.0
2005-07-13 11:18:00,0.6785,0.67863,0.67835,0.6784,177500000.0
2005-07-13 11:19:00,0.67839,0.67874,0.67839,0.67844,184199999.0
2005-07-13 11:20:00,0.67845,0.67862,0.67836,0.67855,93800000.0
2005-07-13 11:21:00,0.6785,0.67859,0.67826,0.67839,222200000.0
2005-07-13 11:22:00,0.67839,0.67847,0.678,0.67821,105000000.0
2005-07-13 11:23:00,0.6781,0.67847,0.67795,0.67822,164200001.0
2005-07-13 11:24:00,0.67823,0.67844,0.6781,0.6783,231800001.0
2005-07-13 11:25:00,0.67833,0.67833,0.6779,0.67812,187800001.0
2005-07-13 11:26:00,0.67826,0.67831,0.67785,0.67816,119899998.0
2005-07-13 11:27:00,0.67825,0.67845,0.67789,0.67833,158799998.0
2005-07-13 11:28:00,0.67821,0.67829,0.67806,0.67829,138999999.0
2005-07-13 11:29:00,0.67821,0.67828,0.67787,0.67815,109499999.0
2005-07-13 11:30:00,0.67812,0.67825,0.67792,0.67817,193200001.0
2005-07-13 11:31:00,0.67794,0.67824,0.67778,0.67792,257899995.0
2005-07-13 11:32:00,0.67794,0.6781,0.67777,0.67804,96400000.0
2005-07-13 11:33:00,0.67821,0.67835,0.67807,0.67821,106599999.0
2005-07-13 11:34:00,0.6781,0.67823,0.67797,0.67801,132000000.0
2005-07-13 11:35:00,0.67807,0.67831,0.67791,0.67825,162500000.0
2005-07-13 11:36:00,0.67808,0.67858,0.67786,0.67845,207899996.0
2005-07-13 11:37:00,0.67854,0.67855,0.67785,0.67785,101900000.0
2005-07-13 11:38:00,0.67783,0.67819,0.67783,0.67819,180599998.0
2005-07-13 11:39:00,0.6782,0.67846,0.67802,0.67831,141100001.0
2005-07-13 11:40:00,0.67835,0.67845,0.67814,0.67828,122200000.0
2005-07-13 11:41:00,0.67833,0.67863,0.67823,0.67831,131399999.0
2005-07-13 11:42:00,0.67837,0.67849,0.67802,0.67803,173000001.0
2005-07-13 11:43:00,0.6781,0.67829,0.67805,0.67822,224000000.0
2005-07-13 11:44:00,0.67831,0.6784,0.67813,0.67835,75500000.0
2005-07-13 11:45:00,0.67821,0.6784,0.67798,0.67804,185700000.0
2005-07-13 11:46:00,0.67804,0.67821,0.6778,0.67795,218100000.0
2005-07-13 11:47:00,0.67789,0.67826,0.67783,0.67815,253599999.0
2005-07-13 11:48:00,0.67819,0.67846,0.67772,0.67779,178299999.0
2005-07-13 11:49:00,0.67758,0.67816,0.67748,0.67792,208199999.0
2005-07-13 11:50:00,0.67786,0.67804,0.67754,0.67765,188700001.0
2005-07-13 11:51:00,0.67772,0.67822,0.67772,0.67813,124400000.0
2005-07-13 11:52:00,0.67794,0.67817,0.6776,0.67796,186499999.0
2005-07-13 11:53:00,0.67812,0.67819,0.67777,0.6779,165799998.0
2005-07-13 11:54:00,0.67785,0.67822,0.6778,0.67789,114000001.0
2005-07-13 11:55:00,0.67792,0.67814,0.67792,0.6781,100400003.0
2005-07-13 11:56:00,0.67806,0.67818,0.67786,0.67795,125999999.0
2005-07-13 11:57:00,0.67815,0.67832,0.67788,0.67829,141799998.0
2005-07-13 11:58:00,0.67829,0.67837,0.67792,0.67817,161100000.0
2005-07-13 11:59:00,0.67816,0.67839,0.67809,0.67831,96400001.0
2005-07-13 12:00:00,0.67808,0.67832,0.6779,0.67815,118500001.0
2005-07-13 12:01:00,0.6782,0.67844,0.67803,0.6783,243800000.0
2005-07-13 12:02:00,0.6783,0.6783,0.67788,0.67809,195200000.0
2005-07-13 12:03:00,0.67808,0.67819,0.67798,0.6781,118400000.0
2005-07-13 12:04:00,0.67819,0.67839,0.67795,0.67825,193600001.0
2005-07-13 12:05:00,0.67819,0.67832,0.67797,0.67816,191200002.0
2005-07-13 12:06:00,0.67827,0.67852,0.67818,0.67823,189199997.0
2005-07-13 12:07:00,0.67826,0.67855,0.67812,0.67829,161200001.0
2005-07-13 12:08:00,0.67832,0.67848,0.67813,0.67845,145100001.0
2005-07-13 12:09:00,0.67857,0.67857,0.67809,0.67824,109900000.0
2005-07-13 12:10:00,0.67832,0.67841,0.67817,0.67841,122400001.0
2005-07-13 12:11:00,0.67857,0.67857,0.67808,0.67827,104600000.0
2005-07-13 12:12:00,0.6783,0.67838,0.67788,0.67795,191400002.0
2005-07-13 12:13:00,0.67808,0.67816,0.67784,0.67795,117000001.0
2005-07-13 12:14:00,0.67804,0.67821,0.67792,0.67813,142299999.0
2005-07-13 12:15:00,0.67824,0.67843,0.6778,0.67813,144100000.0
2005-07-13 12:16:00,0.67808,0.67838,0.67786,0.67825,98700000.0
2005-07-13 12:17:00,0.67814,0.67836,0.67801,0.67818,261500001.0
2005-07-13 12:18:00,0.67827,0.67846,0.67812,0.67826,50200000.0
2005-07-13 12:19:00,0.67818,0.67847,0.6781,0.67814,148000002.0
2005-07-13 12:20:00,0.67814,0.67822,0.67786,0.67817,156200000.0
2005-07-13 12:21:00,0.67807,0.67811,0.67758,0.67792,128800000.0
2005-07-13 12:22:00,0.67809,0.67839,0.6779,0.67839,197000000.0
2005-07-13 12:23:00,0.67835,0.67853,0.67817,0.67829,160100001.0
2005-07-13 12:24:00,0.67813,0.6786,0.67807,0.67845,138000001.0
2005-07-13 12:25:00,0.6784,0.67866,0.67804,0.67847,161300001.0
2005-07-13 12:26:00,0.6781,0.67858,0.67806,0.67816,203399998.0
2005-07-13 12:27:00,0.67829,0.67845,0.67805,0.67834,139100000.0
2005-07-13 12:28:00,0.67832,0.67844,0.67813,0.6783,116800000.0
2005-07-13 12:29:00,0.67826,0.67863,0.67821,0.67821,142099999.0
2005-07-13 12:30:00,0.67852,0.67865,0.6782,0.67844,106999998.0
2005-07-13 12:31:00,0.6786,0.6786,0.67823,0.67832,157300001.0
2005-07-13 12:32:00,0.67838,0.67866,0.67816,0.67856,124699998.0
2005-07-13 12:33:00,0.67859,0.67871,0.67839,0.6786,134999998.0
2005-07-13 12:34:00,0.67876,0.67876,0.67838,0.6786,202899999.0
2005-07-13 12:35:00,0.67863,0.67871,0.67852,0.67868,111300000.0
2005-07-13 12:36:00,0.67864,0.67884,0.67851,0.67859,141800000.0
2005-07-13 12:37:00,0.67852,0.67878,0.6785,0.67862,165599999.0
2005-07-13 12:38:00,0.67898,0.67904,0.67842,0.67883,154999998.0
2005-07-13 12:39:00,0.67899,0.67912,0.67893,0.67904,153699998.0
2005-07-13 12:40:00,0.67898,0.6792,0.6785,0.67886,174900001.0
2005-07-13 12:41:00,0.67874,0.67908,0.67871,0.67891,93000000.0
2005-07-13 12:42:00,0.67885,0.67923,0.67884,0.67889,126100002.0
2005-07-13 12:43:00,0.6789,0.67926,0.6789,0.67909,105700000.0
2005-07-13 12:44:00,0.67914,0.67916,0.67901,0.67908,116499997.0
2005-07-13 12:45:00,0.67902,0.67902,0.67888,0.67893,120399998.0
2005-07-13 12:46:00,0.6788,0.67913,0.67871,0.67894,113200000.0
2005-07-13 12:47:00,0.67877,0.67899,0.67832,0.67875,184500001.0
2005-07-13 12:48:00,0.67891,0.6791,0.67864,0.6789,113499998.0
2005-07-13 12:49:00,0.67896,0.679,0.67869,0.67869,97499998.0
2005-07-13 12:50:00,0.67876,0.67926,0.67876,0.67896,106100000.0
2005-07-13 12:51:00,0.67924,0.67924,0.67892,0.67912,83200000.0
2005-07-13 12:52:00,0.67904,0.67918,0.67887,0.67916,115400000.0
2005-07-13 12:53:00,0.67912,0.6792,0.67885,0.67912,171500000.0
2005-07-13 12:54:00,0.67908,0.67928,0.67899,0.67919,69999999.0
2005-07-13 12:55:00,0.67912,0.67949,0.67891,0.6791,184799999.0
2005-07-13 12:56:00,0.67927,0.67946,0.67909,0.67922,35700000.0
2005-07-13 12:57:00,0.67938,0.6796,0.67932,0.67943,93600000.0
2005-07-13 12:58:00,0.6793,0.67952,0.67919,0.67931,135799999.0
2005-07-13 12:59:00,0.67962,0.67966,0.67917,0.6793,79500001.0
2005-07-13 13:00:00,0.67933,0.67954,0.67927,0.67941,146600001.0
2005-07-13 13:01:00,0.67956,0.67965,0.67917,0.67938,257900002.0
2005-07-13 13:02:00,0.67937,0.67964,0.67929,0.67945,237000001.0
2005-07-13 13:03:00,0.67953,0.67955,0.67911,0.67946,180899998.0
2005-07-13 13:04:00,0.67937,0.6796,0.67932,0.67939,225000001.0
2005-07-13 13:05:00,0.67949,0.67968,0.67945,0.67953,162900001.0
2005-07-13 13:06:00,0.67954,0.67956,0.67932,0.67956,109599999.0
2005-07-13 13:07:00,0.6793,0.67959,0.67908,0.67938,187299998.0
2005-07-13 13:08:00,0.67912,0.67953,0.67912,0.67916,117100000.0
2005-07-13 13:09:00,0.67939,0.67961,0.67919,0.67919,172400000.0
2005-07-13 13:10:00,0.67933,0.67946,0.67913,0.67915,146100001.0
2005-07-13 13:11:00,0.67912,0.67927,0.67887,0.67908,187400000.0
2005-07-13 13:12:00,0.67891,0.67922,0.67885,0.67894,63600000.0
2005-07-13 13:13:00,0.67885,0.67913,0.67873,0.67903,126200000.0
2005-07-13 13:14:00,0.67894,0.67905,0.67869,0.67891,109199999.0
2005-07-13 13:15:00,0.67903,0.6791,0.67876,0.67895,129900000.0
2005-07-13 13:16:00,0.67903,0.67905,0.67871,0.67871,123499997.0
2005-07-13 13:17:00,0.67888,0.67896,0.67861,0.67861,57500000.0
2005-07-13 13:18:00,0.67853,0.67897,0.67853,0.67865,193499998.0
2005-07-13 13:19:00,0.67891,0.67925,0.67891,0.6792,102900002.0
2005-07-13 13:20:00,0.67922,0.67944,0.67897,0.67908,69300000.0
2005-07-13 13:21:00,0.67911,0.67925,0.67901,0.67918,83800000.0
2005-07-13 13:22:00,0.67918,0.67921,0.67883,0.67911,95100000.0
2005-07-13 13:23:00,0.67901,0.67912,0.67873,0.6789,200799999.0
2005-07-13 13:24:00,0.67895,0.67911,0.67869,0.67885,134500000.0
2005-07-13 13:25:00,0.67897,0.67911,0.67874,0.67879,188699998.0
2005-07-13 13:26:00,0.67871,0.6789,0.67846,0.67876,167899998.0
2005-07-13 13:27:00,0.67871,0.67882,0.67854,0.67857,69700000.0
2005-07-13 13:28:00,0.67857,0.67899,0.67857,0.67878,128400000.0
2005-07-13 13:29:00,0.6788,0.67894,0.67852,0.67877,140700000.0
2005-07-13 13:30:00,0.67859,0.6789,0.67859,0.6789,136700000.0
2005-07-13 13:31:00,0.67875,0.67885,0.67867,0.67873,134299999.0
2005-07-13 13:32:00,0.67868,0.67891,0.6786,0.6789,239499998.0
2005-07-13 13:33:00,0.67886,0.67906,0.67865,0.67876,104700000.0
2005-07-13 13:34:00,0.67871,0.67904,0.67866,0.67866,137299999.0
2005-07-13 13:35:00,0.67872,0.67949,0.67872,0.67904,192999998.0
2005-07-13 13:36:00,0.6789,0.67911,0.67869,0.67905,177700002.0
2005-07-13 13:37:00,0.67894,0.67902,0.67878,0.67895,109500000.0
2005-07-13 13:38:00,0.679,0.6792,0.67877,0.67902,149400000.0
2005-07-13 13:39:00,0.679,0.6792,0.67873,0.67888,186499997.0
2005-07-13 13:40:00,0.67894,0.6791,0.67877,0.67893,91400000.0
2005-07-13 13:41:00,0.6788,0.6792,0.67855,0.67908,174599998.0
2005-07-13 13:42:00,0.67922,0.67925,0.67876,0.67897,138899999.0
2005-07-13 13:43:00,0.67897,0.67924,0.67885,0.67901,183199999.0
2005-07-13 13:44:00,0.67888,0.67908,0.67857,0.67888,223299999.0
2005-07-13 13:45:00,0.67878,0.67909,0.6786,0.67881,142799999.0
2005-07-13 13:46:00,0.67897,0.67902,0.6786,0.67895,150100003.0
2005-07-13 13:47:00,0.67945,0.67947,0.67902,0.67912,160999999.0
2005-07-13 13:48:00,0.6788,0.67901,0.67869,0.67881,90100000.0
2005-07-13 13:49:00,0.6788,0.6788,0.67853,0.67867,118799998.0
2005-07-13 13:50:00,0.67856,0.67881,0.67851,0.67857,153899999.0
2005-07-13 13:51:00,0.67843,0.67884,0.67832,0.67864,134100000.0
2005-07-13 13:52:00,0.67855,0.67897,0.67834,0.67863,168700000.0
2005-07-13 13:53:00,0.67876,0.67879,0.67835,0.67858,190099998.0
2005-07-13 13:54:00,0.6786,0.6786,0.67818,0.67848,154200000.0
2005-07-13 13:55:00,0.67859,0.67883,0.67816,0.6783,116900000.0
2005-07-13 13:56:00,0.67836,0.67848,0.67803,0.67813,104500001.0
2005-07-13 13:57:00,0.67815,0.67841,0.67794,0.67832,143699999.0
2005-07-13 13:58:00,0.67837,0.67851,0.67807,0.67807,93199999.0
2005-07-13 13:59:00,0.67807,0.6785,0.678,0.678,174000000.0
2005-07-13 14:00:00,0.6781,0.6784,0.67799,0.67806,139200000.0
2005-07-13 14:01:00,0.67805,0.67849,0.67805,0.67825,226599998.0
2005-07-13 14:02:00,0.67807,0.67845,0.67804,0.67804,102000001.0
2005-07-13 14:03:00,0.67828,0.67852,0.67806,0.67816,235999997.0
2005-07-13 14:04:00,0.67807,0.67864,0.67807,0.67833,112500000.0
2005-07-13 14:05:00,0.67823,0.67849,0.678,0.67825,217300002.0
2005-07-13 14:06:00,0.67809,0.67837,0.6779,0.67812,157600000.0
2005-07-13 14:07:00,0.6783,0.67838,0.67805,0.67818,154900002.0
2005-07-13 14:08:00,0.67827,0.67845,0.678,0.678,144799999.0
2005-07-13 14:09:00,0.67812,0.67832,0.67792,0.67798,192599998.0
2005-07-13 14:10:00,0.67806,0.67833,0.67795,0.67801,120500001.0
2005-07-13 14:11:00,0.67811,0.67811,0.67779,0.67779,96100001.0
2005-07-13 14:12:00,0.6782,0.67828,0.67779,0.67787,92199999.0
2005-07-13 14:13:00,0.67788,0.67817,0.67783,0.67807,183400002.0
2005-07-13 14:14:00,0.67801,0.67809,0.67775,0.67787,218000002.0
2005-07-13 14:15:00,0.67817,0.67817,0.6772,0.6772,111200000.0
2005-07-13 14:16:00,0.6775,0.67778,0.6775,0.67778,182500001.0
2005-07-13 14:17:00,0.67767,0.67782,0.67745,0.67745,57300000.0
2005-07-13 14:18:00,0.67759,0.6778,0.67715,0.67764,164500001.0
2005-07-13 14:19:00,0.67754,0.67782,0.6775,0.67761,146600000.0
2005-07-13 14:20:00,0.6777,0.67784,0.67746,0.67764,111000000.0
2005-07-13 14:21:00,0.67772,0.67772,0.67727,0.67731,74200000.0
2005-07-13 14:22:00,0.67745,0.67771,0.67727,0.67728,127900001.0
2005-07-13 14:23:00,0.67723,0.67755,0.67715,0.6773,184000001.0
2005-07-13 14:24:00,0.6774,0.67761,0.67717,0.67739,169599999.0
2005-07-13 14:25:00,0.67725,0.67763,0.67714,0.67734,130900001.0
2005-07-13 14:26:00,0.67742,0.67753,0.6768,0.67688,101699998.0
2005-07-13 14:27:00,0.67697,0.67717,0.67663,0.67684,169000001.0
2005-07-13 14:28:00,0.67688,0.67716,0.67676,0.67697,111300000.0
2005-07-13 14:29:00,0.67693,0.67711,0.67663,0.67682,128200000.0
2005-07-13 14:30:00,0.67645,0.67663,0.67591,0.67634,144900001.0
2005-07-13 14:31:00,0.67627,0.67645,0.67587,0.67587,263399997.0
2005-07-13 14:32:00,0.67617,0.67624,0.67556,0.67568,115200001.0
2005-07-13 14:33:00,0.67564,0.67582,0.67554,0.67574,123400000.0
2005-07-13 14:34:00,0.67585,0.67588,0.67547,0.67586,136200000.0
2005-07-13 14:35:00,0.67545,0.6759,0.67542,0.67578,120199999.0
2005-07-13 14:36:00,0.67576,0.67595,0.67561,0.67587,184299999.0
2005-07-13 14:37:00,0.67579,0.67632,0.67578,0.6763,120000001.0
2005-07-13 14:38:00,0.67645,0.67655,0.67607,0.67624,173100001.0
2005-07-13 14:39:00,0.6763,0.67645,0.67602,0.67633,139800001.0
2005-07-13 14:40:00,0.6763,0.67637,0.67602,0.67617,78900000.0
2005-07-13 14:41:00,0.67605,0.67641,0.67557,0.67582,197300003.0
2005-07-13 14:42:00,0.67579,0.67606,0.6755,0.67564,112499999.0
2005-07-13 14:43:00,0.67585,0.67589,0.67531,0.67562,129700001.0
2005-07-13 14:44:00,0.67551,0.6757,0.67534,0.67567,132500000.0
2005-07-13 14:45:00,0.6755,0.67575,0.67539,0.67575,92599998.0
2005-07-13 14:46:00,0.67563,0.67594,0.67541,0.67563,167800001.0
2005-07-13 14:47:00,0.67576,0.67608,0.67554,0.67591,140599999.0
2005-07-13 14:48:00,0.67575,0.67606,0.67557,0.67568,153399998.0
2005-07-13 14:49:00,0.6755,0.67576,0.67522,0.67522,169400002.0
2005-07-13 14:50:00,0.67495,0.67545,0.67487,0.67536,70000000.0
2005-07-13 14:51:00,0.67526,0.67534,0.6746,0.6748,170999999.0
2005-07-13 14:52:00,0.67469,0.67473,0.67432,0.67432,107299998.0
2005-07-13 14:53:00,0.67459,0.67463,0.67435,0.67453,95899999.0
2005-07-13 14:54:00,0.67455,0.67463,0.67426,0.67445,157600001.0
2005-07-13 14:55:00,0.6743,0.67536,0.67407,0.67484,167800000.0
2005-07-13 14:56:00,0.67495,0.67499,0.67449,0.67451,146200001.0
2005-07-13 14:57:00,0.67472,0.67473,0.67408,0.67454,131800000.0
2005-07-13 14:58:00,0.67475,0.67496,0.67431,0.67453,150100002.0
2005-07-13 14:59:00,0.67465,0.67498,0.6745,0.67487,131000000.0
2005-07-13 15:00:00,0.67475,0.67485,0.67444,0.67445,204000001.0
2005-07-13 15:01:00,0.67436,0.67453,0.67353,0.67394,152000000.0
2005-07-13 15:02:00,0.67378,0.67395,0.67331,0.67342,196600002.0
2005-07-13 15:03:00,0.67328,0.6737,0.67321,0.6737,150900001.0
2005-07-13 15:04:00,0.67377,0.67385,0.67327,0.67379,193099999.0
2005-07-13 15:05:00,0.67376,0.67404,0.67327,0.67404,137200001.0
2005-07-13 15:06:00,0.6741,0.67442,0.67372,0.6738,171400000.0
2005-07-13 15:07:00,0.67393,0.67405,0.67371,0.67395,108299999.0
2005-07-13 15:08:00,0.674,0.67433,0.67387,0.67388,190199998.0
2005-07-13 15:09:00,0.67397,0.67443,0.67376,0.67427,100700000.0
2005-07-13 15:10:00,0.67408,0.67411,0.67375,0.67375,175499999.0
2005-07-13 15:11:00,0.67379,0.67406,0.67361,0.67361,108800000.0
2005-07-13 15:12:00,0.67373,0.67414,0.67363,0.67402,165699999.0
2005-07-13 15:13:00,0.67424,0.67426,0.67358,0.6736,139700000.0
2005-07-13 15:14:00,0.67318,0.67327,0.67265,0.67265,130199999.0
2005-07-13 15:15:00,0.67248,0.67336,0.67232,0.67286,125299998.0
2005-07-13 15:16:00,0.67335,0.6735,0.67289,0.67329,127699999.0
2005-07-13 15:17:00,0.67299,0.67304,0.67252,0.67299,148400000.0
2005-07-13 15:18:00,0.6725,0.67297,0.67245,0.67245,178700000.0
2005-07-13 15:19:00,0.67257,0.67296,0.67237,0.67243,265499998.0
2005-07-13 15:20:00,0.67246,0.67257,0.67222,0.6725,171199999.0
2005-07-13 15:21:00,0.6725,0.67266,0.67233,0.67239,139499999.0
2005-07-13 15:22:00,0.67225,0.6724,0.67213,0.67218,88999999.0
2005-07-13 15:23:00,0.67196,0.67212,0.67162,0.67183,119800000.0
2005-07-13 15:24:00,0.67164,0.67219,0.6715,0.67186,287800001.0
2005-07-13 15:25:00,0.67194,0.67198,0.67139,0.67155,171799999.0
2005-07-13 15:26:00,0.67182,0.67185,0.67154,0.6717,85800000.0
2005-07-13 15:27:00,0.67175,0.67193,0.67121,0.6717,127300003.0
2005-07-13 15:28:00,0.67187,0.67201,0.67158,0.67193,128800000.0
2005-07-13 15:29:00,0.67182,0.6725,0.67177,0.67209,135399999.0
2005-07-13 15:30:00,0.67198,0.67228,0.67191,0.67213,127099999.0
2005-07-13 15:31:00,0.67227,0.67238,0.67199,0.67211,166500000.0
2005-07-13 15:32:00,0.67201,0.67228,0.67193,0.67215,175200001.0
2005-07-13 15:33:00,0.67215,0.67232,0.67193,0.67209,93600000.0
2005-07-13 15:34:00,0.67204,0.67225,0.67179,0.67179,90400000.0
2005-07-13 15:35:00,0.67189,0.67247,0.67187,0.67212,144299999.0
2005-07-13 15:36:00,0.67235,0.67257,0.67216,0.67231,154499998.0
2005-07-13 15:37:00,0.67259,0.6726,0.67216,0.67252,125800000.0
2005-07-13 15:38:00,0.6727,0.67275,0.67241,0.6725,119100000.0
2005-07-13 15:39:00,0.67243,0.67294,0.67231,0.6729,123600000.0
2005-07-13 15:40:00,0.67273,0.67305,0.67239,0.67265,235700000.0
2005-07-13 15:41:00,0.67271,0.67297,0.67245,0.67288,154599998.0
2005-07-13 15:42:00,0.67266,0.67266,0.67218,0.67235,139699999.0
2005-07-13 15:43:00,0.6725,0.67266,0.67225,0.67259,113700000.0
2005-07-13 15:44:00,0.67243,0.67269,0.67218,0.67247,138800003.0
2005-07-13 15:45:00,0.67242,0.67246,0.67215,0.67237,92800001.0
2005-07-13 15:46:00,0.67242,0.67261,0.6722,0.67249,196000002.0
2005-07-13 15:47:00,0.67215,0.67249,0.672,0.67222,145000001.0
2005-07-13 15:48:00,0.67227,0.6724,0.67192,0.67218,135199999.0
2005-07-13 15:49:00,0.67204,0.67234,0.67199,0.67222,71000000.0
2005-07-13 15:50:00,0.67232,0.67234,0.67206,0.67219,122499997.0
2005-07-13 15:51:00,0.67227,0.67256,0.67207,0.67207,125500000.0
2005-07-13 15:52:00,0.67222,0.67239,0.67182,0.67213,116999999.0
2005-07-13 15:53:00,0.67224,0.6728,0.67205,0.6728,150300003.0
2005-07-13 15:54:00,0.67223,0.67252,0.67201,0.67243,138100001.0
2005-07-13 15:55:00,0.67208,0.67264,0.67208,0.67255,167799998.0
2005-07-13 15:56:00,0.6725,0.67287,0.67238,0.67287,112200002.0
2005-07-13 15:57:00,0.67264,0.673,0.67264,0.67296,128400000.0
2005-07-13 15:58:00,0.673,0.67321,0.67275,0.67282,171200001.0
2005-07-13 15:59:00,0.67274,0.67316,0.67243,0.67303,216500000.0
2005-07-13 16:00:00,0.67271,0.6733,0.67267,0.6733,130100000.0
2005-07-13 16:01:00,0.67329,0.67337,0.67287,0.67299,156599999.0
2005-07-13 16:02:00,0.67304,0.67318,0.67265,0.67268,155100000.0
2005-07-13 16:03:00,0.67273,0.67298,0.67261,0.67289,66100000.0
2005-07-13 16:04:00,0.67268,0.67288,0.67218,0.67259,184499997.0
2005-07-13 16:05:00,0.67236,0.67282,0.67232,0.67262,59100000.0
2005-07-13 16:06:00,0.67244,0.67253,0.67176,0.67206,155700000.0
2005-07-13 16:07:00,0.67176,0.67227,0.6717,0.6722,87700000.0
2005-07-13 16:08:00,0.67204,0.67225,0.67182,0.67185,142500001.0
2005-07-13 16:09:00,0.67182,0.67203,0.67169,0.67173,118299999.0
2005-07-13 16:10:00,0.67197,0.67206,0.67156,0.67165,82000001.0
2005-07-13 16:11:00,0.67167,0.67196,0.67146,0.6717,167800001.0
2005-07-13 16:12:00,0.67162,0.67208,0.67155,0.67177,180700001.0
2005-07-13 16:13:00,0.67196,0.67211,0.67164,0.6718,158699999.0
2005-07-13 16:14:00,0.67171,0.67197,0.67161,0.67189,126199998.0
2005-07-13 16:15:00,0.6719,0.67207,0.67171,0.67186,131600000.0
2005-07-13 16:16:00,0.67229,0.67235,0.67184,0.67212,144900000.0
2005-07-13 16:17:00,0.67205,0.67209,0.67184,0.67188,147599998.0
2005-07-13 16:18:00,0.67198,0.67245,0.67192,0.67245,110100000.0
2005-07-13 16:19:00,0.6724,0.6724,0.67178,0.67197,199399997.0
2005-07-13 16:20:00,0.67219,0.67248,0.672,0.67224,68400000.0
2005-07-13 16:21:00,0.67234,0.67234,0.67196,0.67209,226699996.0
2005-07-13 16:22:00,0.67221,0.67236,0.67195,0.67221,155800001.0
2005-07-13 16:23:00,0.67194,0.67208,0.67151,0.67175,137500001.0
2005-07-13 16:24:00,0.67184,0.67202,0.67154,0.67181,197600003.0
2005-07-13 16:25:00,0.67164,0.67185,0.67142,0.67167,117399999.0
2005-07-13 16:26:00,0.67165,0.67185,0.67119,0.67127,109700001.0
2005-07-13 16:27:00,0.67149,0.67159,0.67129,0.67134,133099998.0
2005-07-13 16:28:00,0.67144,0.67193,0.67124,0.67131,154700000.0
2005-07-13 16:29:00,0.6714,0.67146,0.67115,0.67136,99499999.0
2005-07-13 16:30:00,0.67142,0.67148,0.67119,0.67133,162799999.0
2005-07-13 16:31:00,0.6714,0.67156,0.67106,0.67106,140800000.0
2005-07-13 16:32:00,0.67117,0.67156,0.67111,0.67144,155599998.0
2005-07-13 16:33:00,0.67136,0.67146,0.671,0.67116,235899999.0
2005-07-13 16:34:00,0.67104,0.67127,0.67085,0.67127,141100000.0
2005-07-13 16:35:00,0.67112,0.67144,0.67102,0.6713,142700002.0
2005-07-13 16:36:00,0.67117,0.67136,0.67108,0.67124,101299999.0
2005-07-13 16:37:00,0.67129,0.6714,0.67061,0.67065,114100000.0
2005-07-13 16:38:00,0.67072,0.67097,0.67049,0.67066,133599998.0
2005-07-13 16:39:00,0.6705,0.6705,0.67029,0.67032,92800001.0
2005-07-13 16:40:00,0.67032,0.67074,0.67015,0.67058,139599999.0
2005-07-13 16:41:00,0.67048,0.67097,0.67041,0.67069,117199999.0
2005-07-13 16:42:00,0.67095,0.67103,0.67072,0.67092,153200001.0
2005-07-13 16:43:00,0.67081,0.67115,0.67074,0.67106,83800001.0
2005-07-13 16:44:00,0.67117,0.67143,0.67094,0.67115,159100000.0
2005-07-13 16:45:00,0.67125,0.67129,0.67082,0.67115,120200000.0
2005-07-13 16:46:00,0.67097,0.67103,0.67063,0.67087,219799999.0
2005-07-13 16:47:00,0.6707,0.67101,0.67064,0.67081,190199999.0
2005-07-13 16:48:00,0.67076,0.67098,0.67064,0.67091,217200002.0
2005-07-13 16:49:00,0.67084,0.67113,0.67083,0.67108,93200000.0
2005-07-13 16:50:00,0.67128,0.67147,0.67104,0.67147,71500000.0
2005-07-13 16:51:00,0.67158,0.67165,0.67081,0.67153,191800000.0
2005-07-13 16:52:00,0.67151,0.67167,0.67126,0.67156,155800002.0
2005-07-13 16:53:00,0.67136,0.67168,0.67129,0.67149,111500000.0
2005-07-13 16:54:00,0.67137,0.67181,0.67137,0.67152,186899999.0
2005-07-13 16:55:00,0.67154,0.67174,0.6713,0.67164,205500000.0
2005-07-13 16:56:00,0.67172,0.67175,0.67142,0.67151,143800000.0
2005-07-13 16:57:00,0.67178,0.67191,0.67129,0.67146,139500000.0
2005-07-13 16:58:00,0.67131,0.67183,0.67131,0.67177,221100002.0
2005-07-13 16:59:00,0.67123,0.6715,0.67102,0.67135,99899998.0
2005-07-13 17:00:00,0.67103,0.67156,0.67103,0.67145,183099999.0
2005-07-13 17:01:00,0.67143,0.67163,0.67108,0.67117,197200003.0
2005-07-13 17:02:00,0.67127,0.6715,0.67053,0.67085,155799999.0
2005-07-13 17:03:00,0.67046,0.67115,0.67046,0.67094,147099999.0
2005-07-13 17:04:00,0.67098,0.67125,0.67084,0.6711,201099997.0
2005-07-13 17:05:00,0.67105,0.67136,0.6709,0.6711,122800002.0
2005-07-13 17:06:00,0.67125,0.67144,0.67094,0.6711,148200001.0
2005-07-13 17:07:00,0.67115,0.67158,0.67104,0.67104,100000000.0
2005-07-13 17:08:00,0.67112,0.67136,0.6708,0.67115,165100001.0
2005-07-13 17:09:00,0.67116,0.67147,0.67104,0.6714,166200000.0
2005-07-13 17:10:00,0.67133,0.67148,0.67117,0.67137,110199999.0
2005-07-13 17:11:00,0.6711,0.67144,0.6711,0.67127,120500000.0
2005-07-13 17:12:00,0.6715,0.67158,0.67096,0.67128,158300000.0
2005-07-13 17:13:00,0.67108,0.67122,0.67066,0.6707,193099998.0
2005-07-13 17:14:00,0.67072,0.67121,0.67052,0.67099,182500000.0
2005-07-13 17:15:00,0.67083,0.6712,0.6707,0.67082,108299999.0
2005-07-13 17:16:00,0.67085,0.67133,0.67066,0.67115,184700000.0
2005-07-13 17:17:00,0.67132,0.67148,0.67085,0.67091,110300000.0
2005-07-13 17:18:00,0.67092,0.67157,0.67087,0.67149,74400000.0
2005-07-13 17:19:00,0.67124,0.67144,0.67106,0.67144,80600000.0
2005-07-13 17:20:00,0.67142,0.67156,0.67125,0.67154,108499999.0
2005-07-13 17:21:00,0.6715,0.67156,0.67109,0.67129,138699999.0
2005-07-13 17:22:00,0.67128,0.67155,0.67117,0.67145,126000000.0
2005-07-13 17:23:00,0.67147,0.67161,0.67113,0.67121,136099998.0
2005-07-13 17:24:00,0.67152,0.67169,0.67121,0.67163,198199997.0
2005-07-13 17:25:00,0.67158,0.6717,0.67117,0.67129,167000003.0
2005-07-13 17:26:00,0.67136,0.67175,0.67115,0.67163,180499999.0
2005-07-13 17:27:00,0.67141,0.67176,0.67134,0.67164,175499997.0
2005-07-13 17:28:00,0.67142,0.67189,0.67135,0.67167,176499997.0
2005-07-13 17:29:00,0.67169,0.67212,0.6715,0.67153,189100003.0
2005-07-13 17:30:00,0.67137,0.67199,0.67137,0.67172,148100000.0
2005-07-13 17:31:00,0.67166,0.67209,0.67166,0.67177,105300000.0
2005-07-13 17:32:00,0.6719,0.67219,0.67173,0.67204,140100000.0
2005-07-13 17:33:00,0.67194,0.67202,0.67182,0.67198,77000000.0
2005-07-13 17:34:00,0.67213,0.67228,0.67136,0.67136,153400001.0
2005-07-13 17:35:00,0.67125,0.67166,0.67115,0.67129,82899999.0
2005-07-13 17:36:00,0.6708,0.67113,0.67062,0.67092,88200000.0
2005-07-13 17:37:00,0.67109,0.67125,0.67088,0.67103,159500002.0
2005-07-13 17:38:00,0.67112,0.67126,0.6708,0.67097,121699998.0
2005-07-13 17:39:00,0.67115,0.67129,0.6709,0.67123,126299997.0
2005-07-13 17:40:00,0.67129,0.67131,0.6707,0.6707,97899999.0
2005-07-13 17:41:00,0.67071,0.67125,0.67071,0.67117,125000000.0
2005-07-13 17:42:00,0.67141,0.67148,0.67088,0.67093,128699999.0
2005-07-13 17:43:00,0.67106,0.67126,0.67067,0.67097,122799998.0
2005-07-13 17:44:00,0.671,0.67129,0.67082,0.67092,177899998.0
2005-07-13 17:45:00,0.67078,0.67124,0.67062,0.67111,112800000.0
2005-07-13 17:46:00,0.67075,0.67128,0.67075,0.67128,90200000.0
2005-07-13 17:47:00,0.67122,0.67136,0.67054,0.67083,128500002.0
2005-07-13 17:48:00,0.67081,0.6712,0.6707,0.67114,228200001.0
2005-07-13 17:49:00,0.67078,0.67119,0.67072,0.67105,60699999.0
2005-07-13 17:50:00,0.67107,0.67129,0.67084,0.67095,119599999.0
2005-07-13 17:51:00,0.67115,0.67123,0.67077,0.67077,150199999.0
2005-07-13 17:52:00,0.67075,0.67117,0.67075,0.67117,95100000.0
2005-07-13 17:53:00,0.67095,0.67106,0.67078,0.67095,90700000.0
2005-07-13 17:54:00,0.67103,0.67126,0.67071,0.67093,177000002.0
2005-07-13 17:55:00,0.67081,0.67135,0.67075,0.67131,118300002.0
2005-07-13 17:56:00,0.67126,0.67138,0.6707,0.67109,169099999.0
2005-07-13 17:57:00,0.67119,0.67119,0.6709,0.67094,94000000.0
2005-07-13 17:58:00,0.6712,0.67136,0.67088,0.67095,137799999.0
2005-07-13 17:59:00,0.67088,0.67128,0.67069,0.67098,154499999.0
2005-07-13 18:00:00,0.67082,0.6712,0.67079,0.6712,110600000.0
2005-07-13 18:01:00,0.67121,0.67127,0.67071,0.67083,212100000.0
2005-07-13 18:02:00,0.67117,0.67125,0.67093,0.67124,123399997.0
2005-07-13 18:03:00,0.67125,0.6715,0.67093,0.67097,330799998.0
2005-07-13 18:04:00,0.67136,0.67156,0.67081,0.67127,214800002.0
2005-07-13 18:05:00,0.67136,0.67159,0.671,0.67103,373099997.0
2005-07-13 18:06:00,0.67105,0.6714,0.67085,0.67118,195499999.0
2005-07-13 18:07:00,0.67131,0.67137,0.67089,0.67116,328200002.0
2005-07-13 18:08:00,0.67094,0.67138,0.67088,0.67119,97399998.0
2005-07-13 18:09:00,0.67102,0.67124,0.67085,0.67116,237200000.0
2005-07-13 18:10:00,0.67107,0.6714,0.67093,0.67105,192700002.0
2005-07-13 18:11:00,0.67129,0.67132,0.67097,0.67105,119199999.0
2005-07-13 18:12:00,0.67142,0.67148,0.67088,0.67098,245699995.0
2005-07-13 18:13:00,0.67125,0.67145,0.67087,0.67087,114199999.0
2005-07-13 18:14:00,0.67096,0.67131,0.67084,0.67086,188400002.0
2005-07-13 18:15:00,0.67085,0.67141,0.67085,0.6712,206099997.0
2005-07-13 18:16:00,0.67115,0.67145,0.67076,0.67113,351199999.0
2005-07-13 18:17:00,0.67127,0.6714,0.67098,0.67124,191600000.0
2005-07-13 18:18:00,0.6711,0.67117,0.67065,0.67108,363299998.0
2005-07-13 18:19:00,0.67127,0.67131,0.67066,0.67096,255000002.0
2005-07-13 18:20:00,0.67081,0.67095,0.67043,0.67064,236500002.0
2005-07-13 18:21:00,0.6706,0.671,0.67043,0.67094,248499996.0
2005-07-13 18:22:00,0.67085,0.67118,0.6705,0.671,207299998.0
2005-07-13 18:23:00,0.67098,0.67136,0.67085,0.67097,367800002.0
2005-07-13 18:24:00,0.67109,0.6715,0.67074,0.6715,297199998.0
2005-07-13 18:25:00,0.67139,0.67139,0.67066,0.67097,254799998.0
2005-07-13 18:26:00,0.67095,0.67114,0.67076,0.67111,196800003.0
2005-07-13 18:27:00,0.67126,0.67129,0.67083,0.67105,368199997.0
2005-07-13 18:28:00,0.67124,0.67124,0.67081,0.67084,314599997.0
2005-07-13 18:29:00,0.67087,0.6714,0.67064,0.67102,393999998.0
2005-07-13 18:30:00,0.67095,0.67148,0.67076,0.67148,236899999.0
2005-07-13 18:31:00,0.67098,0.67145,0.67075,0.67107,267099999.0
2005-07-13 18:32:00,0.67122,0.67123,0.67067,0.6708,119300000.0
2005-07-13 18:33:00,0.67084,0.67112,0.67064,0.6707,243999999.0
2005-07-13 18:34:00,0.67066,0.67107,0.67062,0.67094,123100003.0
2005-07-13 18:35:00,0.67098,0.67104,0.67058,0.67091,238400003.0
2005-07-13 18:36:00,0.67098,0.67105,0.67049,0.67091,193399999.0
2005-07-13 18:37:00,0.67083,0.67099,0.67062,0.67099,155100002.0
2005-07-13 18:38:00,0.67094,0.67112,0.6706,0.67112,200900000.0
2005-07-13 18:39:00,0.6711,0.67153,0.67079,0.67133,484700004.0
2005-07-13 18:40:00,0.67116,0.67135,0.67078,0.67114,255600001.0
2005-07-13 18:41:00,0.671,0.67147,0.671,0.67116,349000000.0
2005-07-13 18:42:00,0.6712,0.67123,0.67086,0.67121,143000001.0
2005-07-13 18:43:00,0.67138,0.67155,0.67084,0.67139,846900006.0
2005-07-13 18:44:00,0.67119,0.67162,0.67114,0.67156,356499996.0
2005-07-13 18:45:00,0.67165,0.67191,0.6709,0.67157,432399997.0
2005-07-13 18:46:00,0.67149,0.67194,0.67114,0.6716,177300001.0
2005-07-13 18:47:00,0.67155,0.67168,0.6712,0.67129,279299998.0
2005-07-13 18:48:00,0.67146,0.67168,0.67112,0.67144,222799997.0
2005-07-13 18:49:00,0.67152,0.67175,0.67134,0.67134,175399996.0
2005-07-13 18:50:00,0.6716,0.67168,0.67107,0.67117,162700000.0
2005-07-13 18:51:00,0.67111,0.67151,0.67105,0.67128,181300001.0
2005-07-13 18:52:00,0.67137,0.67146,0.67111,0.67126,88400000.0
2005-07-13 18:53:00,0.67126,0.67165,0.67126,0.6715,151399998.0
2005-07-13 18:54:00,0.67152,0.6717,0.67132,0.67149,74900000.0
2005-07-13 18:55:00,0.67164,0.67172,0.67104,0.67129,260900001.0
2005-07-13 18:56:00,0.6714,0.67169,0.67123,0.67163,134600000.0
2005-07-13 18:57:00,0.67142,0.672,0.67126,0.67199,106599999.0
2005-07-13 18:58:00,0.67227,0.6723,0.67183,0.67193,166099997.0
2005-07-13 18:59:00,0.67187,0.67231,0.67165,0.67165,251800001.0
2005-07-13 19:00:00,0.67168,0.67227,0.6716,0.67217,212299997.0
2005-07-13 19:01:00,0.67239,0.67243,0.6719,0.67208,114100000.0
2005-07-13 19:02:00,0.67213,0.67224,0.67192,0.67217,91600000.0
2005-07-13 19:03:00,0.67233,0.67248,0.672,0.67223,318099998.0
2005-07-13 19:04:00,0.67208,0.67242,0.67189,0.67242,256700002.0
2005-07-13 19:05:00,0.67239,0.6725,0.67192,0.67249,172500000.0
2005-07-13 19:06:00,0.67256,0.67256,0.67185,0.67249,301500000.0
2005-07-13 19:07:00,0.67205,0.67222,0.67184,0.67185,276700001.0
2005-07-13 19:08:00,0.67206,0.6725,0.67202,0.67238,157899998.0
2005-07-13 19:09:00,0.67226,0.67254,0.67202,0.67232,171499999.0
2005-07-13 19:10:00,0.67262,0.67264,0.67217,0.67245,129499999.0
2005-07-13 19:11:00,0.67263,0.67264,0.6721,0.67242,230100002.0
2005-07-13 19:12:00,0.67246,0.67259,0.67213,0.67246,206000002.0
2005-07-13 19:13:00,0.67249,0.67262,0.6722,0.67247,135200000.0
2005-07-13 19:14:00,0.67247,0.6726,0.67236,0.6725,152900000.0
2005-07-13 19:15:00,0.67243,0.67264,0.67208,0.67241,156100000.0
2005-07-13 19:16:00,0.67209,0.67244,0.67209,0.67236,68500000.0
2005-07-13 19:17:00,0.67245,0.67269,0.67229,0.67252,206399998.0
2005-07-13 19:18:00,0.67264,0.67269,0.67234,0.67253,151500001.0
2005-07-13 19:19:00,0.67231,0.67257,0.67222,0.67257,97799999.0
2005-07-13 19:20:00,0.67269,0.67272,0.67222,0.67231,113399999.0
2005-07-13 19:21:00,0.67241,0.67265,0.67217,0.67225,234199996.0
2005-07-13 19:22:00,0.67236,0.67261,0.67225,0.67238,130799998.0
2005-07-13 19:23:00,0.67237,0.67258,0.6721,0.6721,130499999.0
2005-07-13 19:24:00,0.67226,0.67263,0.67226,0.67252,89599999.0
2005-07-13 19:25:00,0.67249,0.6727,0.67215,0.67227,145900003.0
2005-07-13 19:26:00,0.67235,0.67247,0.67218,0.67241,86600000.0
2005-07-13 19:27:00,0.6723,0.67255,0.67205,0.67232,196200001.0
2005-07-13 19:28:00,0.67244,0.6725,0.67199,0.67215,195300001.0
2005-07-13 19:29:00,0.67221,0.67251,0.67217,0.67239,127800000.0
2005-07-13 19:30:00,0.67233,0.67267,0.6722,0.6726,52600000.0
2005-07-13 19:31:00,0.6725,0.6727,0.67212,0.6727,193599997.0
2005-07-13 19:32:00,0.6728,0.6728,0.67219,0.67219,210499996.0
2005-07-13 19:33:00,0.6723,0.6725,0.67215,0.6724,102100002.0
2005-07-13 19:34:00,0.67241,0.67246,0.67199,0.67242,227999999.0
2005-07-13 19:35:00,0.67215,0.67251,0.67203,0.67208,260499998.0
2005-07-13 19:36:00,0.67205,0.67253,0.67195,0.67243,291400003.0
2005-07-13 19:37:00,0.67237,0.67255,0.67219,0.67255,156800001.0
2005-07-13 19:38:00,0.67238,0.67342,0.67207,0.67322,121699999.0
2005-07-13 19:39:00,0.67321,0.67353,0.67276,0.67308,327499999.0
2005-07-13 19:40:00,0.67315,0.67315,0.67278,0.67283,119300003.0
2005-07-13 19:41:00,0.67309,0.67356,0.6728,0.67324,151300001.0
2005-07-13 19:42:00,0.67305,0.67349,0.67282,0.67338,114500000.0
2005-07-13 19:43:00,0.67336,0.67342,0.67291,0.67297,105899999.0
2005-07-13 19:44:00,0.67288,0.67317,0.67262,0.67306,241799998.0
2005-07-13 19:45:00,0.67298,0.67324,0.67291,0.67308,92600000.0
2005-07-13 19:46:00,0.67291,0.67327,0.67275,0.67307,175400001.0
2005-07-13 19:47:00,0.67307,0.67327,0.67268,0.67272,125900001.0
2005-07-13 19:48:00,0.67268,0.67296,0.67253,0.67262,109100000.0
2005-07-13 19:49:00,0.67274,0.67306,0.67264,0.67267,179700000.0
2005-07-13 19:50:00,0.67285,0.67313,0.67254,0.67286,118100001.0
2005-07-13 19:51:00,0.67294,0.67317,0.67254,0.67257,216000001.0
2005-07-13 19:52:00,0.67269,0.67298,0.67254,0.67259,151200000.0
2005-07-13 19:53:00,0.67281,0.67304,0.67257,0.67258,235099999.0
2005-07-13 19:54:00,0.67266,0.67295,0.67256,0.67268,150199997.0
2005-07-13 19:55:00,0.67256,0.67281,0.6723,0.67281,346199999.0
2005-07-13 19:56:00,0.67278,0.67281,0.6723,0.6726,338700003.0
2005-07-13 19:57:00,0.67262,0.67281,0.67246,0.67252,222299997.0
2005-07-13 19:58:00,0.67264,0.67279,0.6724,0.67248,229900000.0
2005-07-13 19:59:00,0.67266,0.67292,0.67251,0.67288,117300000.0
2005-07-13 20:00:00,0.67275,0.67317,0.67262,0.67297,290800004.0
2005-07-13 20:01:00,0.67293,0.67327,0.67277,0.67316,170600000.0
2005-07-13 20:02:00,0.67305,0.67328,0.67286,0.67311,92699999.0
2005-07-13 20:03:00,0.67309,0.67346,0.67287,0.67307,177199999.0
2005-07-13 20:04:00,0.673,0.67334,0.67279,0.67295,239600001.0
2005-07-13 20:05:00,0.67309,0.67355,0.67277,0.67313,288600003.0
2005-07-13 20:06:00,0.67309,0.67328,0.67281,0.67312,420799995.0
2005-07-13 20:07:00,0.67329,0.67352,0.67307,0.67313,208799998.0
2005-07-13 20:08:00,0.67325,0.67348,0.67289,0.673,113100001.0
2005-07-13 20:09:00,0.67356,0.67356,0.67287,0.67336,154299998.0
2005-07-13 20:10:00,0.67333,0.67345,0.67299,0.67307,250000001.0
2005-07-13 20:11:00,0.67331,0.67331,0.6729,0.67322,161500000.0
2005-07-13 20:12:00,0.67308,0.6735,0.67281,0.67299,178400001.0
2005-07-13 20:13:00,0.67303,0.6734,0.67289,0.67301,217700000.0
2005-07-13 20:14:00,0.67312,0.67332,0.67265,0.67327,252499997.0
2005-07-13 20:15:00,0.67315,0.67365,0.67293,0.67293,156699999.0
2005-07-13 20:16:00,0.67288,0.67317,0.67258,0.67293,546800000.0
2005-07-13 20:17:00,0.67326,0.67344,0.67304,0.67315,298000000.0
2005-07-13 20:18:00,0.67306,0.67342,0.67304,0.67337,295099997.0
2005-07-13 20:19:00,0.6732,0.67336,0.67304,0.67333,170100001.0
2005-07-13 20:20:00,0.6732,0.67325,0.67285,0.673,98800000.0
2005-07-13 20:21:00,0.67286,0.67309,0.67262,0.67297,233000003.0
2005-07-13 20:22:00,0.67262,0.67291,0.67219,0.6727,165599999.0
2005-07-13 20:23:00,0.6728,0.67301,0.6723,0.67301,157600001.0
2005-07-13 20:24:00,0.67294,0.67294,0.67226,0.67251,251000000.0
2005-07-13 20:25:00,0.6726,0.67284,0.6724,0.6725,184699999.0
2005-07-13 20:26:00,0.67274,0.67304,0.67235,0.6724,66000000.0
2005-07-13 20:27:00,0.6724,0.67287,0.6724,0.67261,124399998.0
2005-07-13 20:28:00,0.67265,0.67276,0.67236,0.67245,115500002.0
2005-07-13 20:29:00,0.67278,0.67304,0.67255,0.6726,316599999.0
2005-07-13 20:30:00,0.67245,0.67301,0.67245,0.67258,438899995.0
2005-07-13 20:31:00,0.67265,0.67319,0.67265,0.6728,245600000.0
2005-07-13 20:32:00,0.67274,0.67318,0.67274,0.67284,88600000.0
2005-07-13 20:33:00,0.67277,0.67306,0.67249,0.67249,352200001.0
2005-07-13 20:34:00,0.67259,0.67301,0.67259,0.67285,200100000.0
2005-07-13 20:35:00,0.67281,0.67307,0.67272,0.67307,113200000.0
2005-07-13 20:36:00,0.67296,0.67299,0.67271,0.6729,199300000.0
2005-07-13 20:37:00,0.6728,0.67304,0.67261,0.6727,362300002.0
2005-07-13 20:38:00,0.67254,0.67281,0.67227,0.67247,236099998.0
2005-07-13 20:39:00,0.67246,0.67282,0.67238,0.67277,105299997.0
2005-07-13 20:40:00,0.67271,0.67274,0.67214,0.67229,193599998.0
2005-07-13 20:41:00,0.67236,0.67282,0.67236,0.67265,219100000.0
2005-07-13 20:42:00,0.6727,0.67297,0.67259,0.67295,94699999.0
2005-07-13 20:43:00,0.67299,0.67308,0.67272,0.67279,145000000.0
2005-07-13 20:44:00,0.67278,0.67307,0.67263,0.67307,75400003.0
2005-07-13 20:45:00,0.67292,0.67303,0.67262,0.67283,88800000.0
2005-07-13 20:46:00,0.67284,0.67299,0.67242,0.67275,189699999.0
2005-07-13 20:47:00,0.67268,0.67324,0.67255,0.67322,131200000.0
2005-07-13 20:48:00,0.67308,0.67308,0.67251,0.67257,155699999.0
2005-07-13 20:49:00,0.67255,0.6731,0.67255,0.6731,205900001.0
2005-07-13 20:50:00,0.67318,0.67318,0.67268,0.67268,202100000.0
2005-07-13 20:51:00,0.67265,0.67318,0.67265,0.67305,120699998.0
2005-07-13 20:52:00,0.67308,0.67355,0.67296,0.67302,148000001.0
2005-07-13 20:53:00,0.6731,0.67351,0.67289,0.67316,391299997.0
2005-07-13 20:54:00,0.67304,0.6734,0.67279,0.6734,305299999.0
2005-07-13 20:55:00,0.67349,0.67349,0.67296,0.67332,178400003.0
2005-07-13 20:56:00,0.67331,0.67331,0.67272,0.67287,108900000.0
2005-07-13 20:57:00,0.67322,0.67336,0.6724,0.67265,167999998.0
2005-07-13 20:58:00,0.67272,0.67292,0.67227,0.67247,344100002.0
2005-07-13 20:59:00,0.67253,0.67297,0.6722,0.6728,313399999.0
2005-07-13 21:00:00,0.67255,0.67257,0.67192,0.67214,300500000.0
2005-07-13 21:01:00,0.6725,0.67284,0.67205,0.67205,201500002.0
2005-07-13 21:02:00,0.67198,0.6724,0.67194,0.67235,95700000.0
2005-07-13 21:03:00,0.67242,0.67252,0.67217,0.67248,177700000.0
2005-07-13 21:04:00,0.67215,0.67249,0.67215,0.67246,150299998.0
2005-07-13 21:05:00,0.67253,0.67256,0.6721,0.67221,179999995.0
2005-07-13 21:06:00,0.67218,0.67257,0.67204,0.67226,218000000.0
2005-07-13 21:07:00,0.67255,0.67255,0.67237,0.67251,103000000.0
2005-07-13 21:08:00,0.67247,0.67255,0.67208,0.67223,197900000.0
2005-07-13 21:09:00,0.67247,0.67258,0.67213,0.67258,214700002.0
2005-07-13 21:10:00,0.67262,0.67263,0.67235,0.67238,169399999.0
2005-07-13 21:11:00,0.67235,0.67263,0.67235,0.67261,69000001.0
2005-07-13 21:12:00,0.67245,0.67258,0.6721,0.67215,157300000.0
2005-07-13 21:13:00,0.67199,0.67232,0.67193,0.6721,138400000.0
2005-07-13 21:14:00,0.6722,0.67242,0.67197,0.67197,136099997.0
2005-07-13 21:15:00,0.67194,0.67244,0.67193,0.6724,344399996.0
2005-07-13 21:16:00,0.67246,0.67254,0.67211,0.67243,207099999.0
2005-07-13 21:17:00,0.6724,0.67263,0.67219,0.67261,302300007.0
2005-07-13 21:18:00,0.67244,0.67273,0.67222,0.67222,229200001.0
2005-07-13 21:19:00,0.67224,0.67274,0.67224,0.67264,168499999.0
2005-07-13 21:20:00,0.6727,0.67271,0.67209,0.6725,220200000.0
2005-07-13 21:21:00,0.67237,0.67248,0.67213,0.67213,95900000.0
2005-07-13 21:22:00,0.67233,0.6725,0.67212,0.67247,96200000.0
2005-07-13 21:23:00,0.67247,0.67277,0.67208,0.67241,218699997.0
2005-07-13 21:24:00,0.67241,0.67285,0.67238,0.6726,125899998.0
2005-07-13 21:25:00,0.67256,0.67267,0.6721,0.67228,203900001.0
2005-07-13 21:26:00,0.67229,0.67277,0.67223,0.67246,199900000.0
2005-07-13 21:27:00,0.67259,0.67276,0.67217,0.67232,146999999.0
2005-07-13 21:28:00,0.67238,0.67285,0.67231,0.67284,123899997.0
2005-07-13 21:29:00,0.67253,0.67281,0.67225,0.67275,218600001.0
2005-07-13 21:30:00,0.67273,0.67302,0.67252,0.67301,180400002.0
2005-07-13 21:31:00,0.67306,0.67307,0.67275,0.67287,93899999.0
2005-07-13 21:32:00,0.67272,0.67299,0.67269,0.67282,90899998.0
2005-07-13 21:33:00,0.67273,0.67289,0.67256,0.67268,117400000.0
2005-07-13 21:34:00,0.67289,0.67289,0.67258,0.67263,113800000.0
2005-07-13 21:35:00,0.67272,0.67301,0.67247,0.67301,282600001.0
2005-07-13 21:36:00,0.67313,0.67323,0.67262,0.6728,272800004.0
2005-07-13 21:37:00,0.67288,0.6732,0.67288,0.67317,183999997.0
2005-07-13 21:38:00,0.67285,0.67319,0.67279,0.67289,121700000.0
2005-07-13 21:39:00,0.67287,0.67323,0.67287,0.67289,128000000.0
2005-07-13 21:40:00,0.67294,0.6732,0.67247,0.67312,237900002.0
2005-07-13 21:41:00,0.67282,0.67312,0.67259,0.67308,218900001.0
2005-07-13 21:42:00,0.67313,0.67332,0.67289,0.67289,102900000.0
2005-07-13 21:43:00,0.67268,0.67327,0.67268,0.67294,168100001.0
2005-07-13 21:44:00,0.67302,0.6732,0.67281,0.67281,91999999.0
2005-07-13 21:45:00,0.67284,0.67336,0.67277,0.67311,105999999.0
2005-07-13 21:46:00,0.67286,0.67326,0.67276,0.67312,192000001.0
2005-07-13 21:47:00,0.67304,0.67332,0.67268,0.67294,167199999.0
2005-07-13 21:48:00,0.6728,0.67327,0.67277,0.67327,139300001.0
2005-07-13 21:49:00,0.67335,0.67347,0.67283,0.67319,120100000.0
2005-07-13 21:50:00,0.6734,0.6737,0.67316,0.6735,153500001.0
2005-07-13 21:51:00,0.67346,0.6735,0.67316,0.67347,123600001.0
2005-07-13 21:52:00,0.67347,0.67371,0.67291,0.67355,152399999.0
2005-07-13 21:53:00,0.67316,0.67359,0.6729,0.67348,152800000.0
2005-07-13 21:54:00,0.67327,0.67338,0.67284,0.67311,122999999.0
2005-07-13 21:55:00,0.67307,0.67339,0.67286,0.67339,68700000.0
2005-07-13 21:56:00,0.67357,0.67357,0.67306,0.67345,169400002.0
2005-07-13 21:57:00,0.67339,0.67339,0.67293,0.6732,179400000.0
2005-07-13 21:58:00,0.67334,0.67348,0.67299,0.67304,145700003.0
2005-07-13 21:59:00,0.67297,0.67322,0.67292,0.67292,118800001.0
2005-07-13 22:00:00,0.673,0.67346,0.673,0.67315,128800002.0
2005-07-13 22:01:00,0.6732,0.6735,0.6732,0.67347,99000000.0
2005-07-13 22:02:00,0.6735,0.6735,0.673,0.67301,137300000.0
2005-07-13 22:03:00,0.67305,0.6734,0.67305,0.67329,128799999.0
2005-07-13 22:04:00,0.67334,0.67344,0.67316,0.6732,119499999.0
2005-07-13 22:05:00,0.67319,0.67351,0.67317,0.67345,190600000.0
2005-07-13 22:06:00,0.67322,0.67349,0.67294,0.67324,159499999.0
2005-07-13 22:07:00,0.67331,0.67332,0.67295,0.67312,149199999.0
2005-07-13 22:08:00,0.67327,0.67345,0.67279,0.67322,179599998.0
2005-07-13 22:09:00,0.67325,0.67337,0.67282,0.67337,130100000.0
2005-07-13 22:10:00,0.67343,0.67343,0.67295,0.67295,182999998.0
2005-07-13 22:11:00,0.67318,0.67343,0.67308,0.67325,152399999.0
2005-07-13 22:12:00,0.67319,0.67344,0.673,0.67316,222999999.0
2005-07-13 22:13:00,0.67323,0.6733,0.67281,0.67284,179400001.0
2005-07-13 22:14:00,0.67319,0.67336,0.67294,0.67317,267700003.0
2005-07-13 22:15:00,0.67325,0.67344,0.67295,0.67327,160600001.0
2005-07-13 22:16:00,0.67309,0.67334,0.67286,0.67314,102500000.0
2005-07-13 22:17:00,0.6731,0.67336,0.67284,0.6731,115700000.0
2005-07-13 22:18:00,0.6728,0.67309,0.67273,0.67298,143099997.0
2005-07-13 22:19:00,0.67309,0.67339,0.67282,0.67307,171900000.0
2005-07-13 22:20:00,0.67305,0.67332,0.67292,0.67316,94199999.0
2005-07-13 22:21:00,0.67327,0.67349,0.67305,0.67305,202299999.0
2005-07-13 22:22:00,0.67319,0.67351,0.67319,0.67328,82600000.0
2005-07-13 22:23:00,0.67312,0.67351,0.67308,0.67331,119099999.0
2005-07-13 22:24:00,0.67322,0.67353,0.67317,0.67343,330999996.0
2005-07-13 22:25:00,0.67327,0.67352,0.67278,0.67307,263699997.0
2005-07-13 22:26:00,0.6729,0.67318,0.67284,0.673,106300000.0
2005-07-13 22:27:00,0.67281,0.67328,0.67281,0.67287,120200000.0
2005-07-13 22:28:00,0.67291,0.67303,0.67264,0.6727,72200000.0
2005-07-13 22:29:00,0.67294,0.67327,0.67273,0.6731,157099999.0
2005-07-13 22:30:00,0.67307,0.6732,0.67264,0.67316,167600000.0
2005-07-13 22:31:00,0.67318,0.67318,0.67274,0.67288,206600001.0
2005-07-13 22:32:00,0.67298,0.67315,0.67283,0.67295,83900000.0
2005-07-13 22:33:00,0.67287,0.67315,0.67283,0.67297,128099999.0
2005-07-13 22:34:00,0.673,0.67325,0.67283,0.67304,228300001.0
2005-07-13 22:35:00,0.67293,0.67321,0.67254,0.67291,179799999.0
2005-07-13 22:36:00,0.67303,0.67328,0.6727,0.67319,146000001.0
2005-07-13 22:37:00,0.67318,0.67336,0.67298,0.67335,175500001.0
2005-07-13 22:38:00,0.67326,0.6734,0.67296,0.67328,170800000.0
2005-07-13 22:39:00,0.6733,0.67341,0.6732,0.67341,124800004.0
2005-07-13 22:40:00,0.67326,0.67356,0.67311,0.67338,149599998.0
2005-07-13 22:41:00,0.67332,0.67349,0.67326,0.67331,81299999.0
2005-07-13 22:42:00,0.67329,0.67365,0.67315,0.67357,165600000.0
2005-07-13 22:43:00,0.67358,0.67358,0.67317,0.6734,199100002.0
2005-07-13 22:44:00,0.67332,0.67355,0.67309,0.67312,226499999.0
2005-07-13 22:45:00,0.6734,0.67349,0.67294,0.67322,230700002.0
2005-07-13 22:46:00,0.67327,0.67349,0.67292,0.67304,344499999.0
2005-07-13 22:47:00,0.67275,0.67322,0.67275,0.67298,137700000.0
2005-07-13 22:48:00,0.67291,0.6733,0.67278,0.67308,137400002.0
2005-07-13 22:49:00,0.67281,0.67288,0.67254,0.67261,156200001.0
2005-07-13 22:50:00,0.67278,0.67278,0.67234,0.67256,274800002.0
2005-07-13 22:51:00,0.67248,0.67274,0.67229,0.67254,227500001.0
2005-07-13 22:52:00,0.6724,0.67259,0.67228,0.67259,135100001.0
2005-07-13 22:53:00,0.67271,0.67284,0.67235,0.67267,137500000.0
2005-07-13 22:54:00,0.67269,0.67285,0.67255,0.67263,200000000.0
2005-07-13 22:55:00,0.67279,0.67293,0.6726,0.67269,117999998.0
2005-07-13 22:56:00,0.67265,0.67279,0.67243,0.67279,158899999.0
2005-07-13 22:57:00,0.67279,0.67295,0.6725,0.67269,168499997.0
2005-07-13 22:58:00,0.67268,0.6729,0.67263,0.67274,172000002.0
2005-07-13 22:59:00,0.67258,0.67314,0.67258,0.6727,203800002.0
2005-07-13 23:00:00,0.67276,0.67276,0.6725,0.67273,112800000.0
2005-07-13 23:01:00,0.67277,0.67306,0.6726,0.67285,202699999.0
2005-07-13 23:02:00,0.67294,0.67303,0.67254,0.6728,106799999.0
2005-07-13 23:03:00,0.67261,0.67292,0.67254,0.67274,152400000.0
2005-07-13 23:04:00,0.6729,0.67304,0.67268,0.67287,150100000.0
2005-07-13 23:05:00,0.67302,0.6731,0.6725,0.6727,148999999.0
2005-07-13 23:06:00,0.67273,0.67307,0.67254,0.67285,199199999.0
2005-07-13 23:07:00,0.6728,0.67306,0.67267,0.67284,131799999.0
2005-07-13 23:08:00,0.67271,0.67282,0.67257,0.67282,110600000.0
2005-07-13 23:09:00,0.67275,0.67311,0.67265,0.6728,106800001.0
2005-07-13 23:10:00,0.67276,0.6731,0.67276,0.67288,119400001.0
2005-07-13 23:11:00,0.67287,0.67318,0.67253,0.67292,108500001.0
2005-07-13 23:12:00,0.67294,0.67314,0.67289,0.673,146000000.0
2005-07-13 23:13:00,0.67291,0.6731,0.67278,0.67289,112000000.0
2005-07-13 23:14:00,0.67276,0.67317,0.67271,0.67313,131999996.0
2005-07-13 23:15:00,0.67314,0.6732,0.67279,0.67306,184400000.0
2005-07-13 23:16:00,0.67274,0.67322,0.67268,0.67317,115399999.0
2005-07-13 23:17:00,0.67309,0.67352,0.67299,0.67302,123899999.0
2005-07-13 23:18:00,0.67307,0.67314,0.67279,0.67289,85800001.0
2005-07-13 23:19:00,0.67278,0.67351,0.67273,0.67287,106900001.0
2005-07-13 23:20:00,0.67277,0.67339,0.67265,0.6731,124400000.0
2005-07-13 23:21:00,0.67325,0.67326,0.67299,0.67316,155500001.0
2005-07-13 23:22:00,0.67328,0.67345,0.67285,0.67285,172900002.0
2005-07-13 23:23:00,0.67289,0.67341,0.67289,0.67326,152800002.0
2005-07-13 23:24:00,0.67313,0.67336,0.67304,0.67305,145400000.0
2005-07-13 23:25:00,0.67312,0.6735,0.67283,0.6735,156900000.0
2005-07-13 23:26:00,0.6734,0.6734,0.67283,0.67326,149900004.0
2005-07-13 23:27:00,0.67308,0.67327,0.673,0.67323,155900003.0
2005-07-13 23:28:00,0.67315,0.67347,0.67309,0.67331,118000000.0
2005-07-13 23:29:00,0.67314,0.67331,0.67296,0.67327,106900000.0
2005-07-13 23:30:00,0.67306,0.67347,0.67302,0.67313,129000000.0
2005-07-13 23:31:00,0.67304,0.67346,0.67304,0.67333,147199997.0
2005-07-13 23:32:00,0.67326,0.67357,0.6731,0.67357,103200000.0
2005-07-13 23:33:00,0.6734,0.6734,0.67288,0.67288,175400000.0
2005-07-13 23:34:00,0.67339,0.67354,0.67311,0.67317,186099999.0
2005-07-13 23:35:00,0.67313,0.67319,0.67299,0.67316,87200001.0
2005-07-13 23:36:00,0.67325,0.67332,0.67305,0.67318,98800000.0
2005-07-13 23:37:00,0.67334,0.67354,0.67319,0.67343,103800000.0
2005-07-13 23:38:00,0.67294,0.67345,0.67287,0.67345,149899999.0
2005-07-13 23:39:00,0.67326,0.67326,0.6727,0.67271,104000001.0
2005-07-13 23:40:00,0.67255,0.67317,0.67255,0.67293,97099999.0
2005-07-13 23:41:00,0.67263,0.67323,0.67259,0.67323,98900001.0
2005-07-13 23:42:00,0.67319,0.6732,0.67283,0.67315,100900000.0
2005-07-13 23:43:00,0.67317,0.67328,0.6728,0.67303,82300000.0
2005-07-13 23:44:00,0.67303,0.67313,0.6728,0.6728,119800002.0
2005-07-13 23:45:00,0.67296,0.67297,0.6725,0.67276,218700000.0
2005-07-13 23:46:00,0.6728,0.67305,0.67272,0.67305,197599998.0
2005-07-13 23:47:00,0.67273,0.6731,0.67272,0.6731,158899998.0
2005-07-13 23:48:00,0.67307,0.67312,0.67258,0.6728,142699999.0
2005-07-13 23:49:00,0.67273,0.67305,0.67272,0.67287,76100000.0
2005-07-13 23:50:00,0.67286,0.67299,0.67273,0.67274,67600000.0
2005-07-13 23:51:00,0.67286,0.67315,0.67279,0.67295,210300002.0
2005-07-13 23:52:00,0.67276,0.67311,0.67271,0.67304,200499999.0
2005-07-13 23:53:00,0.67296,0.67306,0.67269,0.6728,167300001.0
2005-07-13 23:54:00,0.67289,0.67309,0.67265,0.67278,111400000.0
2005-07-13 23:55:00,0.67286,0.673,0.67273,0.67285,137600000.0
2005-07-13 23:56:00,0.67272,0.67298,0.67266,0.67282,92099998.0
2005-07-13 23:57:00,0.67284,0.67308,0.67269,0.67305,244600003.0
2005-07-13 23:58:00,0.67311,0.67311,0.67267,0.67288,97299999.0
2005-07-13 23:59:00,0.67284,0.67326,0.6728,0.67289,124900000.0
2005-07-14 00:00:00,0.67342,0.67348,0.67281,0.67281,100100000.0
2005-07-14 00:01:00,0.67294,0.67348,0.67294,0.6734,183899998.0
2005-07-14 00:02:00,0.67298,0.67314,0.6728,0.67282,121100000.0
2005-07-14 00:03:00,0.6729,0.67327,0.67288,0.67309,101300000.0
2005-07-14 00:04:00,0.67328,0.67346,0.67321,0.67346,65900000.0
2005-07-14 00:05:00,0.67359,0.67363,0.67319,0.67327,186800001.0
2005-07-14 00:06:00,0.67333,0.67354,0.6732,0.67323,186700000.0
2005-07-14 00:07:00,0.67326,0.67357,0.67317,0.67345,148800002.0
2005-07-14 00:08:00,0.67364,0.67364,0.67303,0.67333,149000001.0
2005-07-14 00:09:00,0.6733,0.67343,0.67305,0.67316,155400000.0
2005-07-14 00:10:00,0.67316,0.67345,0.67293,0.673,192800000.0
2005-07-14 00:11:00,0.67303,0.6734,0.67303,0.67324,88800000.0
2005-07-14 00:12:00,0.67322,0.67347,0.67302,0.6732,198599999.0
2005-07-14 00:13:00,0.6732,0.67338,0.673,0.67325,154700001.0
2005-07-14 00:14:00,0.67327,0.67348,0.67321,0.67321,156899998.0
2005-07-14 00:15:00,0.67313,0.67336,0.67295,0.6731,93800000.0
2005-07-14 00:16:00,0.673,0.67335,0.67286,0.67307,129200001.0
2005-07-14 00:17:00,0.67295,0.67329,0.67284,0.67307,93100000.0
2005-07-14 00:18:00,0.67297,0.67313,0.67243,0.67297,118799999.0
2005-07-14 00:19:00,0.67294,0.67319,0.67267,0.67276,128599999.0
2005-07-14 00:20:00,0.6728,0.67321,0.67276,0.6728,161099999.0
2005-07-14 00:21:00,0.67275,0.67332,0.67275,0.67307,130299999.0
2005-07-14 00:22:00,0.67306,0.67329,0.6729,0.67292,87700000.0
2005-07-14 00:23:00,0.67292,0.67331,0.67292,0.67308,121600000.0
2005-07-14 00:24:00,0.67303,0.67333,0.67274,0.67305,172200000.0
2005-07-14 00:25:00,0.67316,0.67342,0.67297,0.6734,221699997.0
2005-07-14 00:26:00,0.67281,0.67306,0.6727,0.67285,118899999.0
2005-07-14 00:27:00,0.67278,0.67318,0.67271,0.67286,117199997.0
2005-07-14 00:28:00,0.67248,0.673,0.67239,0.67275,156299999.0
2005-07-14 00:29:00,0.67255,0.67323,0.67241,0.67303,143100000.0
2005-07-14 00:30:00,0.67299,0.67299,0.67245,0.67278,165699998.0
2005-07-14 00:31:00,0.67251,0.67293,0.67247,0.67272,184700001.0
2005-07-14 00:32:00,0.67269,0.67301,0.67254,0.67263,120499999.0
2005-07-14 00:33:00,0.67265,0.67306,0.67265,0.6727,112000000.0
2005-07-14 00:34:00,0.67268,0.67326,0.67257,0.67301,115399999.0
2005-07-14 00:35:00,0.67309,0.67327,0.67282,0.6732,142599998.0
2005-07-14 00:36:00,0.67318,0.67331,0.67304,0.67331,122500000.0
2005-07-14 00:37:00,0.67366,0.6738,0.67316,0.67378,141600000.0
2005-07-14 00:38:00,0.67392,0.67398,0.67326,0.6733,176000000.0
2005-07-14 00:39:00,0.67335,0.67392,0.67333,0.67392,165699998.0
2005-07-14 00:40:00,0.67383,0.67383,0.67325,0.67325,217800002.0
2005-07-14 00:41:00,0.67341,0.67355,0.6731,0.6734,145500001.0
2005-07-14 00:42:00,0.67334,0.67347,0.67231,0.67254,108700002.0
2005-07-14 00:43:00,0.67271,0.67301,0.672,0.67239,103000000.0
2005-07-14 00:44:00,0.67265,0.67287,0.67262,0.67282,59799999.0
2005-07-14 00:45:00,0.673,0.67324,0.67263,0.67295,160100002.0
2005-07-14 00:46:00,0.67297,0.67302,0.67186,0.67191,105400002.0
2005-07-14 00:47:00,0.67234,0.6725,0.67214,0.67218,147100000.0
2005-07-14 00:48:00,0.67254,0.67298,0.67228,0.67233,144299999.0
2005-07-14 00:49:00,0.67228,0.67266,0.67228,0.6724,149300001.0
2005-07-14 00:50:00,0.67233,0.67268,0.67212,0.6724,76700002.0
2005-07-14 00:51:00,0.67279,0.67289,0.67237,0.67237,141900000.0
2005-07-14 00:52:00,0.67233,0.67319,0.67233,0.67319,194999998.0
2005-07-14 00:53:00,0.67308,0.67319,0.67281,0.67305,172100001.0
2005-07-14 00:54:00,0.67303,0.67316,0.67232,0.67244,187599999.0
2005-07-14 00:55:00,0.67224,0.67295,0.67221,0.67259,162999999.0
2005-07-14 00:56:00,0.67281,0.67293,0.67261,0.67293,65000000.0
2005-07-14 00:57:00,0.67258,0.67262,0.67241,0.67249,133499999.0
2005-07-14 00:58:00,0.6725,0.67267,0.67233,0.67267,140699999.0
2005-07-14 00:59:00,0.6724,0.67263,0.67217,0.67217,116099999.0
2005-07-14 01:00:00,0.67212,0.6723,0.67181,0.6721,104300000.0
2005-07-14 01:01:00,0.67198,0.67212,0.67155,0.67183,61399999.0
2005-07-14 01:02:00,0.67198,0.67215,0.67157,0.67209,139999998.0
2005-07-14 01:03:00,0.6717,0.67207,0.67158,0.67199,152999998.0
2005-07-14 01:04:00,0.67212,0.67212,0.67157,0.67164,115599998.0
2005-07-14 01:05:00,0.67154,0.67218,0.67154,0.67179,128400002.0
2005-07-14 01:06:00,0.67157,0.67224,0.67152,0.67222,139299997.0
2005-07-14 01:07:00,0.67177,0.67236,0.67167,0.67189,174100000.0
2005-07-14 01:08:00,0.67182,0.67233,0.67177,0.6721,90200000.0
2005-07-14 01:09:00,0.67221,0.67236,0.67208,0.6722,82800000.0
2005-07-14 01:10:00,0.67234,0.67245,0.67208,0.67213,153100000.0
2005-07-14 01:11:00,0.67258,0.67258,0.67185,0.67185,143099999.0
2005-07-14 01:12:00,0.67199,0.67235,0.67171,0.67212,167100000.0
2005-07-14 01:13:00,0.67181,0.6724,0.67176,0.67228,150700001.0
2005-07-14 01:14:00,0.67202,0.67231,0.67191,0.67211,89100000.0
2005-07-14 01:15:00,0.67207,0.67236,0.67179,0.67198,194799998.0
2005-07-14 01:16:00,0.67208,0.67222,0.67179,0.67185,115099998.0
2005-07-14 01:17:00,0.67185,0.67192,0.67157,0.67157,96299999.0
2005-07-14 01:18:00,0.6717,0.67207,0.67162,0.67186,235300002.0
2005-07-14 01:19:00,0.6719,0.67204,0.6718,0.67185,115899999.0
2005-07-14 01:20:00,0.67163,0.67193,0.67143,0.67163,117800000.0
2005-07-14 01:21:00,0.67154,0.67194,0.67154,0.67158,101000000.0
2005-07-14 01:22:00,0.67148,0.6717,0.67114,0.67156,147599998.0
2005-07-14 01:23:00,0.67167,0.67214,0.67141,0.67214,163900000.0
2005-07-14 01:24:00,0.67215,0.67221,0.67161,0.67176,106899999.0
2005-07-14 01:25:00,0.67176,0.67195,0.67137,0.67187,199400003.0
2005-07-14 01:26:00,0.67184,0.67184,0.67129,0.67129,95099998.0
2005-07-14 01:27:00,0.67117,0.67175,0.67117,0.67157,172799999.0
2005-07-14 01:28:00,0.67153,0.67172,0.67123,0.67158,215300003.0
2005-07-14 01:29:00,0.67166,0.67168,0.67137,0.67137,72800000.0
2005-07-14 01:30:00,0.67143,0.67176,0.67137,0.6717,139000000.0
2005-07-14 01:31:00,0.67143,0.67164,0.67141,0.6715,94600000.0
2005-07-14 01:32:00,0.67138,0.67164,0.67127,0.67158,220700000.0
2005-07-14 01:33:00,0.67163,0.67176,0.67149,0.6717,120399999.0
2005-07-14 01:34:00,0.67153,0.67175,0.67144,0.67157,98400000.0
2005-07-14 01:35:00,0.67177,0.67182,0.67131,0.67171,120500000.0
2005-07-14 01:36:00,0.67125,0.67186,0.67125,0.67142,201800000.0
2005-07-14 01:37:00,0.67158,0.67187,0.67141,0.67187,113100000.0
2005-07-14 01:38:00,0.67138,0.67198,0.67132,0.67163,155500001.0
2005-07-14 01:39:00,0.67162,0.67174,0.67135,0.67161,122900000.0
2005-07-14 01:40:00,0.67177,0.67198,0.67157,0.67192,186100003.0
2005-07-14 01:41:00,0.67176,0.67184,0.67144,0.67152,75100001.0
2005-07-14 01:42:00,0.67161,0.67182,0.67137,0.67169,154800000.0
2005-07-14 01:43:00,0.67156,0.6717,0.67143,0.67163,80299999.0
2005-07-14 01:44:00,0.67171,0.67171,0.67139,0.67157,113999998.0
2005-07-14 01:45:00,0.67163,0.67178,0.67157,0.67171,101300000.0
2005-07-14 01:46:00,0.67145,0.67176,0.67139,0.67149,107800000.0
2005-07-14 01:47:00,0.67139,0.6716,0.67133,0.6715,124799997.0
2005-07-14 01:48:00,0.6716,0.67175,0.67147,0.67167,121699998.0
2005-07-14 01:49:00,0.67176,0.67176,0.67135,0.67167,98099999.0
2005-07-14 01:50:00,0.67185,0.67185,0.67147,0.6718,156700000.0
2005-07-14 01:51:00,0.67166,0.67179,0.67153,0.67153,183399999.0
2005-07-14 01:52:00,0.67179,0.67181,0.67157,0.67175,183100000.0
2005-07-14 01:53:00,0.67184,0.67184,0.67162,0.67174,180000000.0
2005-07-14 01:54:00,0.67183,0.67191,0.67151,0.67178,132699999.0
2005-07-14 01:55:00,0.67173,0.67184,0.67153,0.6717,193999995.0
2005-07-14 01:56:00,0.67177,0.67199,0.67146,0.67153,123800000.0
2005-07-14 01:57:00,0.67163,0.67219,0.67146,0.67173,244099998.0
2005-07-14 01:58:00,0.67202,0.67228,0.6718,0.67186,100000000.0
2005-07-14 01:59:00,0.67208,0.67233,0.67195,0.67205,84700000.0
2005-07-14 02:00:00,0.67215,0.67246,0.67203,0.67237,130899999.0
2005-07-14 02:01:00,0.6724,0.67255,0.67232,0.67253,180999999.0
2005-07-14 02:02:00,0.67256,0.67273,0.6722,0.6722,131700000.0
2005-07-14 02:03:00,0.67198,0.67244,0.67198,0.67225,84400002.0
2005-07-14 02:04:00,0.67232,0.67251,0.67222,0.67242,106200001.0
2005-07-14 02:05:00,0.67213,0.67278,0.67211,0.67267,166400001.0
2005-07-14 02:06:00,0.67247,0.67262,0.67229,0.67262,50300000.0
2005-07-14 02:07:00,0.67256,0.67272,0.67238,0.67255,70000000.0
2005-07-14 02:08:00,0.67267,0.6729,0.67248,0.67283,197299999.0
2005-07-14 02:09:00,0.67245,0.6727,0.67238,0.67265,95400000.0
2005-07-14 02:10:00,0.6728,0.6728,0.67231,0.67244,114000000.0
2005-07-14 02:11:00,0.67257,0.6727,0.67234,0.6727,128900001.0
2005-07-14 02:12:00,0.67282,0.67304,0.67263,0.67285,143899998.0
2005-07-14 02:13:00,0.67261,0.67325,0.67257,0.67297,90899999.0
2005-07-14 02:14:00,0.67271,0.67305,0.67261,0.67268,96300000.0
2005-07-14 02:15:00,0.67294,0.67295,0.67269,0.67287,160699999.0
2005-07-14 02:16:00,0.67277,0.67309,0.67277,0.67307,79500000.0
2005-07-14 02:17:00,0.67312,0.67313,0.67279,0.67288,106099999.0
2005-07-14 02:18:00,0.67295,0.67295,0.67253,0.67253,109099999.0
2005-07-14 02:19:00,0.67297,0.67297,0.67257,0.67266,144599998.0
2005-07-14 02:20:00,0.67288,0.67288,0.67239,0.67262,105900001.0
2005-07-14 02:21:00,0.6729,0.67301,0.67276,0.67288,113199998.0
2005-07-14 02:22:00,0.67289,0.67321,0.67281,0.67321,93700000.0
2005-07-14 02:23:00,0.67296,0.67296,0.67261,0.67285,96200001.0
2005-07-14 02:24:00,0.67278,0.67312,0.67259,0.67295,82999999.0
2005-07-14 02:25:00,0.67278,0.67312,0.67255,0.67275,107999998.0
2005-07-14 02:26:00,0.67273,0.67299,0.67272,0.67275,168699999.0
2005-07-14 02:27:00,0.67273,0.67314,0.67265,0.67267,105000001.0
2005-07-14 02:28:00,0.67297,0.67299,0.67257,0.67282,75000000.0
2005-07-14 02:29:00,0.67304,0.67309,0.6727,0.67276,130300000.0
2005-07-14 02:30:00,0.67261,0.67294,0.67255,0.6727,105599999.0
2005-07-14 02:31:00,0.67268,0.67316,0.67262,0.67316,119800001.0
2005-07-14 02:32:00,0.67273,0.67304,0.6725,0.67285,115900000.0
2005-07-14 02:33:00,0.67275,0.67275,0.67223,0.67234,97499998.0
2005-07-14 02:34:00,0.67254,0.67277,0.67231,0.67252,140000002.0
2005-07-14 02:35:00,0.67255,0.67255,0.67218,0.67233,115800002.0
2005-07-14 02:36:00,0.67213,0.67251,0.67194,0.67194,146799999.0
2005-07-14 02:37:00,0.67215,0.67255,0.67215,0.67245,75700000.0
2005-07-14 02:38:00,0.67203,0.67255,0.67203,0.6724,149299998.0
2005-07-14 02:39:00,0.67233,0.67263,0.67231,0.67245,65300001.0
2005-07-14 02:40:00,0.67229,0.67265,0.67223,0.67247,102600000.0
2005-07-14 02:41:00,0.67242,0.67246,0.67217,0.67217,52499999.0
2005-07-14 02:42:00,0.67267,0.67268,0.67223,0.67223,99100000.0
2005-07-14 02:43:00,0.67231,0.67268,0.67219,0.6725,111400000.0
2005-07-14 02:44:00,0.67256,0.67269,0.67237,0.67247,122899999.0
2005-07-14 02:45:00,0.67266,0.67284,0.67248,0.67279,92499999.0
2005-07-14 02:46:00,0.6726,0.67286,0.67242,0.67248,81700000.0
2005-07-14 02:47:00,0.6725,0.67281,0.67243,0.67272,142800000.0
2005-07-14 02:48:00,0.67261,0.67273,0.67239,0.67245,111500000.0
2005-07-14 02:49:00,0.67251,0.6729,0.67251,0.67285,57700001.0
2005-07-14 02:50:00,0.67279,0.6729,0.67236,0.6725,76600000.0
2005-07-14 02:51:00,0.67287,0.6729,0.67262,0.67273,113700000.0
2005-07-14 02:52:00,0.67267,0.67303,0.67265,0.67283,144500000.0
2005-07-14 02:53:00,0.67299,0.67306,0.67271,0.67293,95800001.0
2005-07-14 02:54:00,0.67315,0.67344,0.67274,0.67344,98300000.0
2005-07-14 02:55:00,0.67337,0.67357,0.67278,0.67278,154899999.0
2005-07-14 02:56:00,0.67307,0.67316,0.67287,0.67287,48000000.0
2005-07-14 02:57:00,0.67314,0.67323,0.6729,0.67314,144100000.0
2005-07-14 02:58:00,0.673,0.67339,0.67295,0.67326,61400000.0
2005-07-14 02:59:00,0.67308,0.67337,0.6729,0.67317,111900001.0
2005-07-14 03:00:00,0.6732,0.67325,0.67296,0.67318,102699999.0
2005-07-14 03:01:00,0.67325,0.6733,0.67277,0.67292,72600000.0
2005-07-14 03:02:00,0.67316,0.67321,0.67268,0.67287,96500001.0
2005-07-14 03:03:00,0.67306,0.67316,0.67274,0.67277,111599999.0
2005-07-14 03:04:00,0.67284,0.67304,0.67277,0.67284,58200000.0
2005-07-14 03:05:00,0.67287,0.67314,0.67275,0.67312,143299999.0
2005-07-14 03:06:00,0.67293,0.67318,0.6727,0.67288,172999998.0
2005-07-14 03:07:00,0.67301,0.67306,0.67274,0.67298,53900000.0
2005-07-14 03:08:00,0.67297,0.67315,0.67283,0.67311,151199999.0
2005-07-14 03:09:00,0.67324,0.67327,0.67289,0.67289,128600001.0
2005-07-14 03:10:00,0.67309,0.67327,0.67288,0.67292,81700000.0
2005-07-14 03:11:00,0.6731,0.6732,0.67279,0.67309,157999997.0
2005-07-14 03:12:00,0.67322,0.67322,0.67257,0.67266,106700001.0
2005-07-14 03:13:00,0.67256,0.67303,0.67256,0.67285,105800001.0
2005-07-14 03:14:00,0.67285,0.67303,0.67269,0.67303,101400000.0
2005-07-14 03:15:00,0.67283,0.67299,0.67269,0.67294,67600000.0
2005-07-14 03:16:00,0.67312,0.67318,0.67256,0.67265,101200001.0
2005-07-14 03:17:00,0.67276,0.673,0.67272,0.67275,127000000.0
2005-07-14 03:18:00,0.67303,0.6732,0.6727,0.6727,106499999.0
2005-07-14 03:19:00,0.6726,0.67295,0.6726,0.67277,50199999.0
2005-07-14 03:20:00,0.67283,0.67317,0.67277,0.67308,187099998.0
2005-07-14 03:21:00,0.6729,0.67333,0.6729,0.67314,93199999.0
2005-07-14 03:22:00,0.67289,0.67323,0.67287,0.67291,173199997.0
2005-07-14 03:23:00,0.67285,0.67343,0.67285,0.67305,110100000.0
2005-07-14 03:24:00,0.6731,0.67336,0.67295,0.67315,80000000.0
2005-07-14 03:25:00,0.67312,0.67348,0.67298,0.67348,130900000.0
2005-07-14 03:26:00,0.67357,0.67358,0.67314,0.67332,115700002.0
2005-07-14 03:27:00,0.6733,0.67337,0.67314,0.67327,142299999.0
2005-07-14 03:28:00,0.67319,0.67339,0.673,0.67323,98599998.0
2005-07-14 03:29:00,0.67328,0.67336,0.6729,0.67313,137100000.0
2005-07-14 03:30:00,0.67321,0.67347,0.67308,0.67347,115899998.0
2005-07-14 03:31:00,0.67357,0.67372,0.67327,0.67346,87499999.0
2005-07-14 03:32:00,0.67342,0.67369,0.67319,0.67368,34800000.0
2005-07-14 03:33:00,0.67354,0.67364,0.6733,0.67348,108299998.0
2005-07-14 03:34:00,0.67348,0.67357,0.67318,0.67354,155699998.0
2005-07-14 03:35:00,0.67351,0.67355,0.67311,0.67355,103899999.0
2005-07-14 03:36:00,0.67304,0.67332,0.67297,0.67302,130100000.0
2005-07-14 03:37:00,0.67306,0.67353,0.67306,0.67339,107400000.0
2005-07-14 03:38:00,0.6733,0.67358,0.67317,0.67349,107399997.0
2005-07-14 03:39:00,0.67352,0.67353,0.67319,0.67348,93100000.0
2005-07-14 03:40:00,0.67344,0.67362,0.67336,0.67358,121600002.0
2005-07-14 03:41:00,0.67336,0.67353,0.67306,0.67353,110100000.0
2005-07-14 03:42:00,0.67348,0.67349,0.67309,0.67348,66100000.0
2005-07-14 03:43:00,0.67346,0.6736,0.67321,0.6736,92200000.0
2005-07-14 03:44:00,0.67349,0.67356,0.67323,0.67356,68600000.0
2005-07-14 03:45:00,0.67349,0.67354,0.67333,0.67348,103899999.0
2005-07-14 03:46:00,0.67357,0.67357,0.67319,0.67348,107200000.0
2005-07-14 03:47:00,0.67346,0.67357,0.67311,0.67311,111399999.0
2005-07-14 03:48:00,0.67304,0.67355,0.673,0.6733,111700000.0
2005-07-14 03:49:00,0.67306,0.67359,0.67306,0.67356,100100000.0
2005-07-14 03:50:00,0.67349,0.67354,0.67315,0.67317,63799999.0
2005-07-14 03:51:00,0.67334,0.67342,0.67289,0.67289,94200000.0
2005-07-14 03:52:00,0.6731,0.67336,0.67307,0.67328,67600000.0
2005-07-14 03:53:00,0.67331,0.6734,0.67303,0.67315,162499999.0
2005-07-14 03:54:00,0.67298,0.67339,0.67298,0.67314,150999998.0
2005-07-14 03:55:00,0.67302,0.67348,0.67302,0.67339,125599997.0
2005-07-14 03:56:00,0.67315,0.67339,0.67309,0.67329,68100000.0
2005-07-14 03:57:00,0.67336,0.6735,0.6732,0.67322,145100000.0
2005-07-14 03:58:00,0.67336,0.67348,0.67319,0.67323,98700000.0
2005-07-14 03:59:00,0.67342,0.67342,0.67322,0.67342,82899999.0
2005-07-14 04:00:00,0.6733,0.67358,0.67316,0.6734,180200003.0
2005-07-14 04:01:00,0.67359,0.67366,0.67327,0.67339,91100000.0
2005-07-14 04:02:00,0.67355,0.67356,0.67324,0.6734,54899999.0
2005-07-14 04:03:00,0.67333,0.67352,0.67316,0.6733,123099999.0
2005-07-14 04:04:00,0.67337,0.6736,0.67337,0.67357,122700000.0
2005-07-14 04:05:00,0.67374,0.67394,0.67324,0.67328,117800002.0
2005-07-14 04:06:00,0.67326,0.67358,0.67311,0.67324,179099998.0
2005-07-14 04:07:00,0.67328,0.6735,0.6731,0.67314,120799997.0
2005-07-14 04:08:00,0.67369,0.67369,0.67317,0.67331,94399998.0
2005-07-14 04:09:00,0.67293,0.67354,0.67293,0.67332,108900000.0
2005-07-14 04:10:00,0.6732,0.67375,0.67317,0.67363,103400001.0
2005-07-14 04:11:00,0.67386,0.67386,0.67332,0.67369,138300001.0
2005-07-14 04:12:00,0.6738,0.6738,0.67335,0.67354,90500000.0
2005-07-14 04:13:00,0.67353,0.67377,0.67337,0.6737,92499999.0
2005-07-14 04:14:00,0.67354,0.67378,0.67333,0.67333,153599999.0
2005-07-14 04:15:00,0.67348,0.6737,0.67334,0.67335,93800000.0
2005-07-14 04:16:00,0.67312,0.67366,0.67312,0.67366,79500000.0
2005-07-14 04:17:00,0.67397,0.67404,0.67344,0.67395,81600000.0
2005-07-14 04:18:00,0.67425,0.67425,0.67353,0.67361,94700000.0
2005-07-14 04:19:00,0.67369,0.67393,0.6735,0.67369,111700001.0
2005-07-14 04:20:00,0.67397,0.674,0.67375,0.67389,140999999.0
2005-07-14 04:21:00,0.67371,0.67405,0.67367,0.67383,132900001.0
2005-07-14 04:22:00,0.67394,0.67415,0.67384,0.6739,128199999.0
2005-07-14 04:23:00,0.67374,0.67395,0.67371,0.67395,95500000.0
2005-07-14 04:24:00,0.67377,0.67403,0.67365,0.67375,63700000.0
2005-07-14 04:25:00,0.67397,0.67414,0.67363,0.67363,88600000.0
2005-07-14 04:26:00,0.67407,0.67407,0.67342,0.67379,125200000.0
2005-07-14 04:27:00,0.67384,0.67413,0.67361,0.67395,141500000.0
2005-07-14 04:28:00,0.67394,0.67409,0.67371,0.674,88499999.0
2005-07-14 04:29:00,0.67392,0.67422,0.67391,0.67395,115099999.0
2005-07-14 04:30:00,0.67383,0.6741,0.67375,0.67395,112800000.0
2005-07-14 04:31:00,0.67411,0.67411,0.67372,0.67398,69300000.0
2005-07-14 04:32:00,0.67412,0.67428,0.67373,0.67391,82200000.0
2005-07-14 04:33:00,0.67412,0.67429,0.67378,0.67411,129500001.0
2005-07-14 04:34:00,0.6742,0.6745,0.67405,0.6745,137500001.0
2005-07-14 04:35:00,0.67401,0.67455,0.67401,0.67455,95400000.0
2005-07-14 04:36:00,0.67438,0.67442,0.67408,0.67424,97200000.0
2005-07-14 04:37:00,0.67423,0.67438,0.67386,0.67395,69000000.0
2005-07-14 04:38:00,0.67396,0.67422,0.67391,0.67402,90400001.0
2005-07-14 04:39:00,0.67406,0.67448,0.67406,0.6743,67700000.0
2005-07-14 04:40:00,0.67419,0.67449,0.67409,0.67413,89900001.0
2005-07-14 04:41:00,0.67439,0.67468,0.67431,0.67468,126500000.0
2005-07-14 04:42:00,0.67485,0.67495,0.67449,0.67459,102599999.0
2005-07-14 04:43:00,0.67489,0.67496,0.67455,0.67467,86099999.0
2005-07-14 04:44:00,0.67476,0.67487,0.67443,0.67458,59400000.0
2005-07-14 04:45:00,0.67485,0.675,0.6745,0.67496,119600000.0
2005-07-14 04:46:00,0.67477,0.67485,0.67441,0.67484,144300001.0
2005-07-14 04:47:00,0.67483,0.67495,0.67462,0.67487,77400000.0
2005-07-14 04:48:00,0.67502,0.67519,0.67469,0.67482,89499999.0
2005-07-14 04:49:00,0.67494,0.67509,0.67468,0.67486,104999999.0
2005-07-14 04:50:00,0.6745,0.67477,0.67441,0.67452,127000000.0
2005-07-14 04:51:00,0.67451,0.67483,0.67442,0.6747,99399999.0
2005-07-14 04:52:00,0.67453,0.6749,0.67439,0.67459,88700001.0
2005-07-14 04:53:00,0.67403,0.67472,0.67394,0.67433,146800001.0
2005-07-14 04:54:00,0.6744,0.67477,0.67425,0.67427,156299998.0
2005-07-14 04:55:00,0.67435,0.67468,0.67435,0.67462,83499999.0
2005-07-14 04:56:00,0.67469,0.67483,0.6744,0.67463,53600000.0
2005-07-14 04:57:00,0.67456,0.67484,0.67436,0.67437,107499999.0
2005-07-14 04:58:00,0.67452,0.67481,0.67432,0.67432,118199999.0
2005-07-14 04:59:00,0.67462,0.67485,0.67448,0.67461,111199998.0
2005-07-14 05:00:00,0.67484,0.67493,0.67452,0.67468,161600001.0
2005-07-14 05:01:00,0.67477,0.67494,0.67437,0.67458,128699997.0
2005-07-14 05:02:00,0.67482,0.67482,0.67453,0.67463,116399999.0
2005-07-14 05:03:00,0.67517,0.67517,0.67444,0.67444,68600000.0
2005-07-14 05:04:00,0.67471,0.67479,0.67445,0.67479,158000000.0
2005-07-14 05:05:00,0.67489,0.675,0.67444,0.67444,78200000.0
2005-07-14 05:06:00,0.6748,0.67519,0.67458,0.67519,67100000.0
2005-07-14 05:07:00,0.67486,0.67509,0.67474,0.67484,83799999.0
2005-07-14 05:08:00,0.67498,0.67514,0.67453,0.67453,117299999.0
2005-07-14 05:09:00,0.67438,0.67492,0.67432,0.67492,65499999.0
2005-07-14 05:10:00,0.67476,0.6749,0.67453,0.67455,130500001.0
2005-07-14 05:11:00,0.67465,0.67487,0.6745,0.67483,92000000.0
2005-07-14 05:12:00,0.67458,0.67486,0.67446,0.67451,119000000.0
2005-07-14 05:13:00,0.6748,0.67519,0.67469,0.675,66200001.0
2005-07-14 05:14:00,0.67478,0.67511,0.67463,0.67482,81800001.0
2005-07-14 05:15:00,0.67473,0.67487,0.67453,0.67464,102100000.0
2005-07-14 05:16:00,0.67466,0.67489,0.67461,0.67476,65700000.0
2005-07-14 05:17:00,0.67491,0.67506,0.67462,0.67477,111200000.0
2005-07-14 05:18:00,0.67496,0.67511,0.67475,0.67479,159300001.0
2005-07-14 05:19:00,0.67471,0.67512,0.67456,0.67477,108300001.0
2005-07-14 05:20:00,0.67487,0.67495,0.67466,0.67467,47200000.0
2005-07-14 05:21:00,0.6745,0.675,0.67442,0.6748,121299999.0
2005-07-14 05:22:00,0.67476,0.675,0.67465,0.67484,197400001.0
2005-07-14 05:23:00,0.67478,0.675,0.67468,0.67478,108100000.0
2005-07-14 05:24:00,0.67484,0.67493,0.67459,0.67475,100099998.0
2005-07-14 05:25:00,0.67452,0.6752,0.67452,0.67459,76700000.0
2005-07-14 05:26:00,0.67483,0.67483,0.67442,0.67474,76400002.0
2005-07-14 05:27:00,0.6748,0.67493,0.67453,0.6747,146600001.0
2005-07-14 05:28:00,0.67486,0.67487,0.67473,0.67485,81900000.0
2005-07-14 05:29:00,0.67473,0.67497,0.67466,0.67476,127500000.0
2005-07-14 05:30:00,0.67484,0.67495,0.67472,0.67475,95899997.0
2005-07-14 05:31:00,0.67489,0.67495,0.67477,0.67477,45100000.0
2005-07-14 05:32:00,0.67477,0.67501,0.67458,0.6748,103100000.0
2005-07-14 05:33:00,0.67491,0.67502,0.67466,0.67476,156400000.0
2005-07-14 05:34:00,0.67473,0.67519,0.67467,0.67518,86800000.0
2005-07-14 05:35:00,0.67494,0.67525,0.67479,0.67497,139100000.0
2005-07-14 05:36:00,0.675,0.67523,0.67486,0.67502,113099998.0
2005-07-14 05:37:00,0.67493,0.67539,0.67492,0.67517,131399998.0
2005-07-14 05:38:00,0.67501,0.67523,0.67487,0.67501,67200000.0
2005-07-14 05:39:00,0.67489,0.67548,0.67489,0.67527,149399999.0
2005-07-14 05:40:00,0.67557,0.67557,0.67492,0.67509,72200001.0
2005-07-14 05:41:00,0.67543,0.67555,0.67522,0.67555,129199999.0
2005-07-14 05:42:00,0.67542,0.67545,0.67514,0.67534,82000001.0
2005-07-14 05:43:00,0.67534,0.67548,0.67514,0.67548,100000000.0
2005-07-14 05:44:00,0.67547,0.67553,0.67528,0.6753,82700000.0
2005-07-14 05:45:00,0.67556,0.67557,0.67506,0.67525,93599999.0
2005-07-14 05:46:00,0.67567,0.67567,0.67505,0.67545,177600001.0
2005-07-14 05:47:00,0.67527,0.67541,0.67506,0.6754,110500001.0
2005-07-14 05:48:00,0.67527,0.67533,0.67499,0.67528,109299997.0
2005-07-14 05:49:00,0.67522,0.67547,0.67509,0.67547,85500000.0
2005-07-14 05:50:00,0.67546,0.67563,0.67514,0.67541,88600000.0
2005-07-14 05:51:00,0.6756,0.6756,0.67518,0.67539,184899996.0
2005-07-14 05:52:00,0.67568,0.67568,0.67507,0.67522,78700002.0
2005-07-14 05:53:00,0.67543,0.67554,0.67511,0.67526,123199998.0
2005-07-14 05:54:00,0.67498,0.67591,0.67494,0.67585,80900000.0
2005-07-14 05:55:00,0.67578,0.67612,0.67565,0.67612,110900000.0
2005-07-14 05:56:00,0.67577,0.67586,0.6753,0.67549,57200000.0
2005-07-14 05:57:00,0.67567,0.67591,0.67541,0.67541,115000001.0
2005-07-14 05:58:00,0.67543,0.67586,0.67537,0.67548,94600002.0
2005-07-14 05:59:00,0.67557,0.67565,0.67491,0.67495,118799999.0
2005-07-14 06:00:00,0.67549,0.67549,0.67508,0.67518,161399999.0
2005-07-14 06:01:00,0.67498,0.67541,0.67477,0.67517,103100000.0
2005-07-14 06:02:00,0.6747,0.67521,0.67462,0.67473,133700000.0
2005-07-14 06:03:00,0.67499,0.67513,0.6748,0.6749,62199999.0
2005-07-14 06:04:00,0.6749,0.67533,0.67488,0.67508,123800002.0
2005-07-14 06:05:00,0.67511,0.67555,0.67507,0.67525,100400001.0
2005-07-14 06:06:00,0.67519,0.67556,0.67519,0.67541,114499997.0
2005-07-14 06:07:00,0.67491,0.6757,0.67491,0.67561,85099999.0
2005-07-14 06:08:00,0.67552,0.67578,0.67531,0.67578,98800000.0
2005-07-14 06:09:00,0.67577,0.67601,0.67538,0.67555,221900001.0
2005-07-14 06:10:00,0.67574,0.67611,0.67567,0.6759,117500001.0
2005-07-14 06:11:00,0.67605,0.67605,0.67545,0.67555,170300000.0
2005-07-14 06:12:00,0.67569,0.67586,0.67533,0.67555,81799999.0
2005-07-14 06:13:00,0.67576,0.67593,0.67559,0.67566,114800000.0
2005-07-14 06:14:00,0.676,0.67614,0.67546,0.67546,130299999.0
2005-07-14 06:15:00,0.67559,0.67586,0.67554,0.67561,122600001.0
2005-07-14 06:16:00,0.67581,0.67632,0.67544,0.67632,129999999.0
2005-07-14 06:17:00,0.67649,0.67649,0.67598,0.67606,63899999.0
2005-07-14 06:18:00,0.67591,0.67622,0.6758,0.67612,131399999.0
2005-07-14 06:19:00,0.67627,0.67639,0.67584,0.67586,112499999.0
2005-07-14 06:20:00,0.67603,0.67633,0.67585,0.67591,114900000.0
2005-07-14 06:21:00,0.67628,0.67641,0.67599,0.67599,92800001.0
2005-07-14 06:22:00,0.67608,0.67632,0.67595,0.67601,152800000.0
2005-07-14 06:23:00,0.67623,0.67631,0.67595,0.67595,108400000.0
2005-07-14 06:24:00,0.67629,0.6763,0.676,0.67619,73100000.0
2005-07-14 06:25:00,0.67618,0.67635,0.67579,0.67579,71799999.0
2005-07-14 06:26:00,0.67615,0.67632,0.67609,0.6761,60700000.0
2005-07-14 06:27:00,0.67583,0.67631,0.67576,0.67593,149500000.0
2005-07-14 06:28:00,0.67583,0.67623,0.67582,0.67592,71000000.0
2005-07-14 06:29:00,0.67577,0.67642,0.6757,0.67642,105700000.0
2005-07-14 06:30:00,0.67622,0.67639,0.67589,0.67589,106800000.0
2005-07-14 06:31:00,0.67584,0.67606,0.67566,0.6759,122700000.0
2005-07-14 06:32:00,0.676,0.676,0.67549,0.67562,73100000.0
2005-07-14 06:33:00,0.67534,0.67593,0.67534,0.67582,103300002.0
2005-07-14 06:34:00,0.6756,0.676,0.67553,0.6758,58300001.0
2005-07-14 06:35:00,0.67576,0.67586,0.67555,0.67584,80599999.0
2005-07-14 06:36:00,0.67587,0.67605,0.67564,0.67573,110000001.0
2005-07-14 06:37:00,0.6757,0.6761,0.6757,0.6761,75299999.0
2005-07-14 06:38:00,0.67624,0.67627,0.67577,0.67595,86900002.0
2005-07-14 06:39:00,0.67602,0.67609,0.6756,0.67575,115499999.0
2005-07-14 06:40:00,0.67579,0.67602,0.67561,0.67568,128100002.0
2005-07-14 06:41:00,0.67609,0.6762,0.67563,0.67592,115500000.0
2005-07-14 06:42:00,0.67605,0.6763,0.67577,0.67584,143300004.0
2005-07-14 06:43:00,0.67578,0.6763,0.67576,0.67612,66800001.0
2005-07-14 06:44:00,0.67596,0.6763,0.67596,0.67619,153000001.0
2005-07-14 06:45:00,0.67594,0.67625,0.67588,0.6762,149500000.0
2005-07-14 06:46:00,0.67628,0.67636,0.67598,0.67636,83699999.0
2005-07-14 06:47:00,0.67604,0.6763,0.67591,0.67599,141599999.0
2005-07-14 06:48:00,0.67602,0.67614,0.67579,0.67596,88499999.0
2005-07-14 06:49:00,0.67591,0.67641,0.67581,0.67633,148100001.0
2005-07-14 06:50:00,0.67604,0.6761,0.67576,0.6758,171899998.0
2005-07-14 06:51:00,0.67632,0.67632,0.67571,0.67598,186300001.0
2005-07-14 06:52:00,0.67573,0.67605,0.67566,0.67585,174899995.0
2005-07-14 06:53:00,0.67632,0.67636,0.67579,0.67595,115999999.0
2005-07-14 06:54:00,0.67615,0.6762,0.67578,0.67598,105600001.0
2005-07-14 06:55:00,0.67617,0.67625,0.67584,0.67595,127899999.0
2005-07-14 06:56:00,0.67599,0.67611,0.6758,0.67607,86300000.0
2005-07-14 06:57:00,0.67621,0.67624,0.67605,0.67624,65400000.0
2005-07-14 06:58:00,0.67604,0.67623,0.67592,0.67603,91599998.0
2005-07-14 06:59:00,0.67595,0.67615,0.6757,0.67579,118000001.0
2005-07-14 07:00:00,0.67596,0.67596,0.67554,0.67554,131699998.0
2005-07-14 07:01:00,0.67555,0.67596,0.67546,0.67587,133299999.0
2005-07-14 07:02:00,0.67588,0.67588,0.67557,0.67575,138499999.0
2005-07-14 07:03:00,0.67594,0.67603,0.67567,0.67567,66600000.0
2005-07-14 07:04:00,0.6755,0.67596,0.67548,0.67577,51700000.0
2005-07-14 07:05:00,0.67592,0.67618,0.67566,0.67618,66100000.0
2005-07-14 07:06:00,0.67602,0.67602,0.67543,0.67556,76600000.0
2005-07-14 07:07:00,0.67567,0.6758,0.67557,0.6758,95900000.0
2005-07-14 07:08:00,0.67586,0.67591,0.67556,0.67569,135100003.0
2005-07-14 07:09:00,0.67581,0.67605,0.67563,0.67563,109500002.0
2005-07-14 07:10:00,0.67611,0.67611,0.67557,0.67575,122800000.0
2005-07-14 07:11:00,0.67573,0.67592,0.67529,0.67592,147999998.0
2005-07-14 07:12:00,0.67563,0.67599,0.67532,0.67532,96400000.0
2005-07-14 07:13:00,0.67551,0.67583,0.67536,0.67546,104199999.0
2005-07-14 07:14:00,0.67548,0.67569,0.6754,0.67569,173100000.0
2005-07-14 07:15:00,0.67572,0.67584,0.67524,0.6755,79100000.0
2005-07-14 07:16:00,0.67573,0.67583,0.67535,0.67548,165300001.0
2005-07-14 07:17:00,0.67541,0.6758,0.67538,0.67575,96199999.0
2005-07-14 07:18:00,0.6755,0.67579,0.67537,0.67563,102099999.0
2005-07-14 07:19:00,0.67545,0.67561,0.67533,0.67556,118000001.0
2005-07-14 07:20:00,0.67562,0.67568,0.6754,0.6754,105100000.0
2005-07-14 07:21:00,0.67538,0.67564,0.6753,0.67558,130100000.0
2005-07-14 07:22:00,0.67544,0.67571,0.67529,0.67571,55200000.0
2005-07-14 07:23:00,0.67572,0.67589,0.6753,0.67554,115000000.0
2005-07-14 07:24:00,0.67558,0.67596,0.67548,0.67561,161700000.0
2005-07-14 07:25:00,0.67574,0.67593,0.67571,0.67577,78999999.0
2005-07-14 07:26:00,0.67544,0.67591,0.67539,0.67577,106100002.0
2005-07-14 07:27:00,0.67565,0.67595,0.67555,0.67592,75700000.0
2005-07-14 07:28:00,0.67574,0.67596,0.67537,0.67596,101999999.0
2005-07-14 07:29:00,0.67607,0.67607,0.67553,0.67573,95400000.0
2005-07-14 07:30:00,0.67561,0.676,0.67554,0.676,114699999.0
2005-07-14 07:31:00,0.67591,0.67605,0.67574,0.67605,97700000.0
2005-07-14 07:32:00,0.67603,0.67603,0.67538,0.67557,100000000.0
2005-07-14 07:33:00,0.67567,0.67571,0.67534,0.67534,126200002.0
2005-07-14 07:34:00,0.67525,0.67586,0.67525,0.67586,105700002.0
2005-07-14 07:35:00,0.67588,0.67591,0.67578,0.67583,172199996.0
2005-07-14 07:36:00,0.67584,0.67588,0.6754,0.67542,78499999.0
2005-07-14 07:37:00,0.67553,0.67578,0.67553,0.67562,118800000.0
2005-07-14 07:38:00,0.67587,0.67587,0.67553,0.6757,128800000.0
2005-07-14 07:39:00,0.67564,0.6757,0.67532,0.67532,127399998.0
2005-07-14 07:40:00,0.67534,0.67574,0.67534,0.67562,118899998.0
2005-07-14 07:41:00,0.67559,0.67569,0.67534,0.67561,95199998.0
2005-07-14 07:42:00,0.67555,0.67569,0.67529,0.67561,134600001.0
2005-07-14 07:43:00,0.67568,0.67568,0.67523,0.67524,131300000.0
2005-07-14 07:44:00,0.6753,0.67576,0.67528,0.67563,143900001.0
2005-07-14 07:45:00,0.67551,0.67572,0.67535,0.67562,77500000.0
2005-07-14 07:46:00,0.67555,0.67574,0.67552,0.67564,99799999.0
2005-07-14 07:47:00,0.67592,0.67592,0.67565,0.67565,123499999.0
2005-07-14 07:48:00,0.67569,0.67587,0.67534,0.6754,152600001.0
2005-07-14 07:49:00,0.67546,0.67571,0.67542,0.67563,119300000.0
2005-07-14 07:50:00,0.67558,0.6759,0.6755,0.67567,110900002.0
2005-07-14 07:51:00,0.6755,0.67599,0.6755,0.67594,190799995.0
2005-07-14 07:52:00,0.6759,0.67592,0.6756,0.6756,93199999.0
2005-07-14 07:53:00,0.67551,0.67595,0.67542,0.67546,148999998.0
2005-07-14 07:54:00,0.6757,0.6758,0.67527,0.67534,70200000.0
2005-07-14 07:55:00,0.67584,0.67589,0.67546,0.67566,105000001.0
2005-07-14 07:56:00,0.67545,0.67585,0.6754,0.67564,94500000.0
2005-07-14 07:57:00,0.67575,0.67591,0.67564,0.67568,77300000.0
2005-07-14 07:58:00,0.67572,0.67595,0.67553,0.67553,173999995.0
2005-07-14 07:59:00,0.67563,0.67588,0.67556,0.67569,82300000.0
2005-07-14 08:00:00,0.67547,0.6757,0.67516,0.67523,67799999.0
2005-07-14 08:01:00,0.67538,0.67549,0.67526,0.67529,102399998.0
2005-07-14 08:02:00,0.67532,0.67563,0.67528,0.67544,94000001.0
2005-07-14 08:03:00,0.67536,0.67567,0.67521,0.67554,92100000.0
2005-07-14 08:04:00,0.6754,0.67579,0.67529,0.67541,73300000.0
2005-07-14 08:05:00,0.67574,0.67574,0.67527,0.67527,70700000.0
2005-07-14 08:06:00,0.67544,0.67566,0.67535,0.67563,135600001.0
2005-07-14 08:07:00,0.67557,0.67565,0.67533,0.67555,96600001.0
2005-07-14 08:08:00,0.67572,0.67579,0.67545,0.67571,176600000.0
2005-07-14 08:09:00,0.67555,0.67575,0.67548,0.67548,113299999.0
2005-07-14 08:10:00,0.67551,0.67585,0.67537,0.67546,126699999.0
2005-07-14 08:11:00,0.67543,0.67601,0.67532,0.67601,65999999.0
2005-07-14 08:12:00,0.67575,0.67575,0.67533,0.67566,83700000.0
2005-07-14 08:13:00,0.67548,0.67607,0.67536,0.67595,103700001.0
2005-07-14 08:14:00,0.67538,0.67603,0.67538,0.67603,77400000.0
2005-07-14 08:15:00,0.67576,0.67597,0.6756,0.67591,142500002.0
2005-07-14 08:16:00,0.67572,0.67589,0.67546,0.67576,84399999.0
2005-07-14 08:17:00,0.67559,0.67571,0.67529,0.67539,91400000.0
2005-07-14 08:18:00,0.67564,0.67618,0.67564,0.67595,81699999.0
2005-07-14 08:19:00,0.67586,0.67609,0.67565,0.67601,91199998.0
2005-07-14 08:20:00,0.6762,0.6763,0.67602,0.67613,119799998.0
2005-07-14 08:21:00,0.6762,0.67665,0.67601,0.6763,134000000.0
2005-07-14 08:22:00,0.67623,0.67661,0.67605,0.67661,159200001.0
2005-07-14 08:23:00,0.67662,0.67669,0.67619,0.67623,133100000.0
2005-07-14 08:24:00,0.67649,0.67663,0.67632,0.67663,167699998.0
2005-07-14 08:25:00,0.67637,0.6767,0.6763,0.67646,108499999.0
2005-07-14 08:26:00,0.67641,0.67675,0.67632,0.67645,129599998.0
2005-07-14 08:27:00,0.67639,0.67671,0.67625,0.67645,74899999.0
2005-07-14 08:28:00,0.67623,0.67625,0.67593,0.6761,81899999.0
2005-07-14 08:29:00,0.67588,0.67625,0.67571,0.67576,86100000.0
2005-07-14 08:30:00,0.676,0.67625,0.67583,0.67615,109100000.0
2005-07-14 08:31:00,0.67635,0.67635,0.67584,0.67594,46600000.0
2005-07-14 08:32:00,0.676,0.67628,0.67589,0.67603,98799998.0
2005-07-14 08:33:00,0.67598,0.67641,0.6759,0.67621,137100002.0
2005-07-14 08:34:00,0.67584,0.67637,0.67566,0.67587,105699999.0
2005-07-14 08:35:00,0.67576,0.67623,0.6756,0.6756,154300000.0
2005-07-14 08:36:00,0.67593,0.67615,0.67584,0.67602,92900001.0
2005-07-14 08:37:00,0.6763,0.6764,0.67588,0.67606,104500000.0
2005-07-14 08:38:00,0.6764,0.6766,0.67594,0.67632,176699997.0
2005-07-14 08:39:00,0.67657,0.67663,0.67609,0.67613,97700000.0
2005-07-14 08:40:00,0.67613,0.67636,0.67585,0.67585,139100001.0
2005-07-14 08:41:00,0.67587,0.67608,0.67567,0.67602,62700000.0
2005-07-14 08:42:00,0.67607,0.67607,0.67562,0.67599,140299999.0
2005-07-14 08:43:00,0.67589,0.67615,0.67569,0.67579,130699998.0
2005-07-14 08:44:00,0.67573,0.67597,0.6756,0.67568,135399999.0
2005-07-14 08:45:00,0.6755,0.67612,0.6755,0.67594,42200000.0
2005-07-14 08:46:00,0.67545,0.67582,0.67531,0.67559,97800000.0
2005-07-14 08:47:00,0.67583,0.67591,0.67558,0.67558,67100000.0
2005-07-14 08:48:00,0.67564,0.6759,0.67549,0.67566,110599999.0
2005-07-14 08:49:00,0.67552,0.67599,0.67543,0.67568,117900000.0
2005-07-14 08:50:00,0.67551,0.67593,0.67542,0.67593,72800000.0
2005-07-14 08:51:00,0.6757,0.6758,0.67557,0.67577,50999999.0
2005-07-14 08:52:00,0.6758,0.67632,0.6756,0.67632,125500000.0
2005-07-14 08:53:00,0.67636,0.67636,0.67562,0.67602,147999998.0
2005-07-14 08:54:00,0.67581,0.6764,0.67571,0.67637,109400000.0
2005-07-14 08:55:00,0.67616,0.67659,0.67606,0.67644,79200001.0
2005-07-14 08:56:00,0.67622,0.67689,0.67622,0.67658,94699999.0
2005-07-14 08:57:00,0.67658,0.67679,0.67633,0.67654,90000000.0
2005-07-14 08:58:00,0.67658,0.6769,0.67634,0.67672,60599999.0
2005-07-14 08:59:00,0.6767,0.67724,0.67641,0.67724,217999998.0
2005-07-14 09:00:00,0.67684,0.67711,0.67677,0.67678,125499997.0
2005-07-14 09:01:00,0.67696,0.67721,0.6766,0.67718,129600002.0
2005-07-14 09:02:00,0.677,0.6772,0.6767,0.6767,146400001.0
2005-07-14 09:03:00,0.67652,0.67688,0.67636,0.67679,120699997.0
2005-07-14 09:04:00,0.67665,0.67665,0.67645,0.67665,82099999.0
2005-07-14 09:05:00,0.67671,0.67671,0.67637,0.67671,124700000.0
2005-07-14 09:06:00,0.6768,0.67692,0.67629,0.67649,78100000.0
2005-07-14 09:07:00,0.67707,0.67707,0.6763,0.6763,170100001.0
2005-07-14 09:08:00,0.6763,0.67674,0.67628,0.67662,129099999.0
2005-07-14 09:09:00,0.67669,0.67675,0.67623,0.67664,126199999.0
2005-07-14 09:10:00,0.67636,0.67673,0.67616,0.67652,128200001.0
2005-07-14 09:11:00,0.67664,0.67666,0.67629,0.67631,152600000.0
2005-07-14 09:12:00,0.67647,0.6766,0.67628,0.67645,83599999.0
2005-07-14 09:13:00,0.67642,0.6765,0.67618,0.67638,79599998.0
2005-07-14 09:14:00,0.67623,0.67664,0.67616,0.67639,192099999.0
2005-07-14 09:15:00,0.67647,0.6766,0.67619,0.6762,132799998.0
2005-07-14 09:16:00,0.67648,0.67662,0.67612,0.67645,172300001.0
2005-07-14 09:17:00,0.67652,0.67671,0.67637,0.67647,135000000.0
2005-07-14 09:18:00,0.67656,0.67668,0.67618,0.67627,148299997.0
2005-07-14 09:19:00,0.67623,0.6765,0.67618,0.67628,80899999.0
2005-07-14 09:20:00,0.6763,0.67662,0.67611,0.67623,74400001.0
2005-07-14 09:21:00,0.67649,0.67659,0.67602,0.67619,120299999.0
2005-07-14 09:22:00,0.67611,0.67647,0.676,0.67633,57300001.0
2005-07-14 09:23:00,0.67625,0.67641,0.67587,0.67601,130599999.0
2005-07-14 09:24:00,0.67586,0.67618,0.67553,0.67612,90900000.0
2005-07-14 09:25:00,0.6758,0.67607,0.67549,0.67604,86699999.0
2005-07-14 09:26:00,0.67573,0.67591,0.67549,0.67591,126399999.0
2005-07-14 09:27:00,0.67597,0.67602,0.67535,0.67556,93300000.0
2005-07-14 09:28:00,0.67554,0.67588,0.67553,0.67573,156400002.0
2005-07-14 09:29:00,0.67592,0.67595,0.67547,0.67548,151199999.0
2005-07-14 09:30:00,0.67576,0.67592,0.6756,0.67585,78399999.0
2005-07-14 09:31:00,0.67592,0.67592,0.67546,0.67583,111500001.0
2005-07-14 09:32:00,0.67565,0.67578,0.67543,0.67555,95900000.0
2005-07-14 09:33:00,0.6755,0.67613,0.6755,0.67582,135900001.0
2005-07-14 09:34:00,0.67571,0.67612,0.67559,0.67571,139200001.0
2005-07-14 09:35:00,0.67556,0.67582,0.67539,0.67573,99700000.0
2005-07-14 09:36:00,0.67585,0.67598,0.67566,0.67589,141699996.0
2005-07-14 09:37:00,0.6761,0.6761,0.67555,0.67555,93999999.0
2005-07-14 09:38:00,0.6758,0.67606,0.67574,0.67584,112600000.0
2005-07-14 09:39:00,0.67587,0.67599,0.67572,0.67595,190600001.0
2005-07-14 09:40:00,0.6759,0.67617,0.67572,0.676,126400000.0
2005-07-14 09:41:00,0.67574,0.67629,0.67574,0.67599,83200000.0
2005-07-14 09:42:00,0.6758,0.67616,0.67569,0.67587,117499999.0
2005-07-14 09:43:00,0.67606,0.67617,0.67581,0.67581,121799998.0
2005-07-14 09:44:00,0.67598,0.67628,0.67581,0.67585,130000000.0
2005-07-14 09:45:00,0.67639,0.67639,0.67583,0.67621,129000000.0
2005-07-14 09:46:00,0.67597,0.67639,0.67597,0.67639,90199998.0
2005-07-14 09:47:00,0.67609,0.6765,0.67606,0.67624,70600000.0
2005-07-14 09:48:00,0.67601,0.67648,0.67597,0.67642,65200000.0
2005-07-14 09:49:00,0.67628,0.67725,0.67622,0.67723,43500000.0
2005-07-14 09:50:00,0.67742,0.67744,0.67693,0.67733,169000004.0
2005-07-14 09:51:00,0.67757,0.67779,0.6772,0.67752,98399998.0
2005-07-14 09:52:00,0.67758,0.67782,0.67743,0.67771,102700000.0
2005-07-14 09:53:00,0.67764,0.67787,0.67758,0.67766,105700000.0
2005-07-14 09:54:00,0.67757,0.67776,0.67742,0.67767,122900001.0
2005-07-14 09:55:00,0.67755,0.67774,0.67744,0.67762,112300000.0
2005-07-14 09:56:00,0.67766,0.67773,0.67716,0.67728,87700000.0
2005-07-14 09:57:00,0.67734,0.67749,0.67723,0.67743,80500001.0
2005-07-14 09:58:00,0.67737,0.67737,0.67693,0.67713,104499999.0
2005-07-14 09:59:00,0.67686,0.6772,0.67681,0.6772,50100000.0
2005-07-14 10:00:00,0.67714,0.67742,0.67689,0.67719,91999999.0
2005-07-14 10:01:00,0.67704,0.67744,0.67691,0.67739,90799998.0
2005-07-14 10:02:00,0.67715,0.67768,0.67715,0.67764,124699999.0
2005-07-14 10:03:00,0.67742,0.67772,0.67722,0.67764,104500002.0
2005-07-14 10:04:00,0.67764,0.67784,0.67745,0.67745,77100000.0
2005-07-14 10:05:00,0.67781,0.67811,0.67764,0.6781,124599998.0
2005-07-14 10:06:00,0.67833,0.6784,0.678,0.67828,95200001.0
2005-07-14 10:07:00,0.67825,0.67829,0.67776,0.6778,105799998.0
2005-07-14 10:08:00,0.67807,0.67821,0.67769,0.67783,130399999.0
2005-07-14 10:09:00,0.67792,0.6781,0.67753,0.6776,105600000.0
2005-07-14 10:10:00,0.67767,0.67767,0.67718,0.67718,98700000.0
2005-07-14 10:11:00,0.67706,0.67751,0.67706,0.67731,127499999.0
2005-07-14 10:12:00,0.67759,0.67759,0.6772,0.6773,81100000.0
2005-07-14 10:13:00,0.67698,0.67744,0.67698,0.67725,143099999.0
2005-07-14 10:14:00,0.67714,0.67741,0.67702,0.67703,157100000.0
2005-07-14 10:15:00,0.67734,0.67742,0.67709,0.67718,99400001.0
2005-07-14 10:16:00,0.67703,0.67757,0.67693,0.67755,145799999.0
2005-07-14 10:17:00,0.67738,0.67763,0.67724,0.67724,102400000.0
2005-07-14 10:18:00,0.67741,0.67757,0.67719,0.67742,120100000.0
2005-07-14 10:19:00,0.67749,0.67762,0.67725,0.67745,121299999.0
2005-07-14 10:20:00,0.67757,0.6777,0.6771,0.67717,132300002.0
2005-07-14 10:21:00,0.67755,0.6776,0.67712,0.67758,79000000.0
2005-07-14 10:22:00,0.67756,0.67785,0.67756,0.67779,87499999.0
2005-07-14 10:23:00,0.67772,0.67791,0.6775,0.67768,142399999.0
2005-07-14 10:24:00,0.67768,0.67787,0.67758,0.67781,99200001.0
2005-07-14 10:25:00,0.67759,0.67772,0.6774,0.67766,115100001.0
2005-07-14 10:26:00,0.67772,0.67781,0.6771,0.6771,113899998.0
2005-07-14 10:27:00,0.6773,0.67756,0.67719,0.67728,152300001.0
2005-07-14 10:28:00,0.67735,0.67752,0.67719,0.67751,88400000.0
2005-07-14 10:29:00,0.67748,0.6777,0.67739,0.67759,170800002.0
2005-07-14 10:30:00,0.67751,0.67768,0.6772,0.67725,81399999.0
2005-07-14 10:31:00,0.67742,0.67742,0.67666,0.67666,85299999.0
2005-07-14 10:32:00,0.67696,0.67718,0.67684,0.67716,133800000.0
2005-07-14 10:33:00,0.67719,0.67719,0.67685,0.67697,101099999.0
2005-07-14 10:34:00,0.67677,0.67689,0.67659,0.67659,119100000.0
2005-07-14 10:35:00,0.67636,0.67682,0.67619,0.67665,99600000.0
2005-07-14 10:36:00,0.67653,0.67689,0.6765,0.67654,166100004.0
2005-07-14 10:37:00,0.67642,0.67653,0.67587,0.67598,141599999.0
2005-07-14 10:38:00,0.67611,0.67628,0.6759,0.67608,106000000.0
2005-07-14 10:39:00,0.67615,0.67649,0.67591,0.67597,112400000.0
2005-07-14 10:40:00,0.67661,0.67671,0.67624,0.67635,87300000.0
2005-07-14 10:41:00,0.67624,0.67638,0.67605,0.67612,108399998.0
2005-07-14 10:42:00,0.67614,0.67637,0.67598,0.67619,143199998.0
2005-07-14 10:43:00,0.67629,0.67641,0.6761,0.67623,91999999.0
2005-07-14 10:44:00,0.67623,0.67634,0.67598,0.67599,97899999.0
2005-07-14 10:45:00,0.67608,0.67673,0.67599,0.67673,120200000.0
2005-07-14 10:46:00,0.67679,0.6768,0.67626,0.67642,62000000.0
2005-07-14 10:47:00,0.67626,0.67681,0.67622,0.6767,176999999.0
2005-07-14 10:48:00,0.6765,0.67656,0.67628,0.67656,113600000.0
2005-07-14 10:49:00,0.6765,0.67674,0.67643,0.6766,82900000.0
2005-07-14 10:50:00,0.67642,0.67666,0.67624,0.67638,75600000.0
2005-07-14 10:51:00,0.67643,0.67669,0.67634,0.67653,46900000.0
2005-07-14 10:52:00,0.67678,0.67687,0.67655,0.67674,85900000.0
2005-07-14 10:53:00,0.67676,0.67703,0.67661,0.67668,74800000.0
2005-07-14 10:54:00,0.67658,0.67681,0.67637,0.67637,96900000.0
2005-07-14 10:55:00,0.67659,0.67661,0.67614,0.6765,114499999.0
2005-07-14 10:56:00,0.67652,0.67655,0.67598,0.67599,73300000.0
2005-07-14 10:57:00,0.67611,0.67654,0.67606,0.67643,82100002.0
2005-07-14 10:58:00,0.67654,0.67654,0.67624,0.67633,134799999.0
2005-07-14 10:59:00,0.67631,0.6766,0.67616,0.67654,131500000.0
2005-07-14 11:00:00,0.67644,0.6766,0.67615,0.67659,123000000.0
2005-07-14 11:01:00,0.67671,0.67671,0.67623,0.67661,125799998.0
2005-07-14 11:02:00,0.67667,0.67667,0.67599,0.6764,105500001.0
2005-07-14 11:03:00,0.67646,0.67671,0.67642,0.67658,145899998.0
2005-07-14 11:04:00,0.67671,0.67689,0.67645,0.67653,159599997.0
2005-07-14 11:05:00,0.67651,0.67674,0.67625,0.6767,96799999.0
2005-07-14 11:06:00,0.67658,0.67674,0.67647,0.67655,57300000.0
2005-07-14 11:07:00,0.6766,0.67664,0.67628,0.67647,66399999.0
2005-07-14 11:08:00,0.67666,0.67666,0.67613,0.67625,120099999.0
2005-07-14 11:09:00,0.67618,0.67656,0.67617,0.6765,76799999.0
2005-07-14 11:10:00,0.67646,0.67653,0.67612,0.67645,78300001.0
2005-07-14 11:11:00,0.67608,0.67654,0.67599,0.67654,65100001.0
2005-07-14 11:12:00,0.67667,0.67668,0.67619,0.67632,69000000.0
2005-07-14 11:13:00,0.67638,0.67656,0.67631,0.67636,143099998.0
2005-07-14 11:14:00,0.67623,0.67681,0.67617,0.6762,128600000.0
2005-07-14 11:15:00,0.67642,0.67648,0.67605,0.67629,43900000.0
2005-07-14 11:16:00,0.67644,0.67671,0.67638,0.67655,121700001.0
2005-07-14 11:17:00,0.67657,0.67664,0.67625,0.67647,97700000.0
2005-07-14 11:18:00,0.67641,0.67652,0.67625,0.67652,133999999.0
2005-07-14 11:19:00,0.67628,0.67667,0.67619,0.67639,53600000.0
2005-07-14 11:20:00,0.67633,0.67665,0.67624,0.67665,66100000.0
2005-07-14 11:21:00,0.67658,0.67677,0.67644,0.67661,57000000.0
2005-07-14 11:22:00,0.67662,0.67675,0.67628,0.67643,62200000.0
2005-07-14 11:23:00,0.67653,0.67685,0.67641,0.67674,91600000.0
2005-07-14 11:24:00,0.67656,0.67673,0.67617,0.67648,127899999.0
2005-07-14 11:25:00,0.67635,0.67678,0.67628,0.6766,107899998.0
2005-07-14 11:26:00,0.67667,0.67676,0.6762,0.6762,80300000.0
2005-07-14 11:27:00,0.67648,0.67657,0.67579,0.67592,132100000.0
2005-07-14 11:28:00,0.67604,0.67613,0.6757,0.67595,82900000.0
2005-07-14 11:29:00,0.67608,0.67644,0.67601,0.67627,102100000.0
2005-07-14 11:30:00,0.67616,0.67623,0.67587,0.67588,80399999.0
2005-07-14 11:31:00,0.67619,0.67634,0.67599,0.67599,120899999.0
2005-07-14 11:32:00,0.67618,0.6764,0.67578,0.67578,164599998.0
2005-07-14 11:33:00,0.67599,0.6761,0.67568,0.67573,90000000.0
2005-07-14 11:34:00,0.67562,0.67596,0.67557,0.67596,75899999.0
2005-07-14 11:35:00,0.67605,0.67624,0.67577,0.67614,141699999.0
2005-07-14 11:36:00,0.67587,0.67615,0.6758,0.676,118699999.0
2005-07-14 11:37:00,0.67622,0.67623,0.67571,0.67596,151499999.0
2005-07-14 11:38:00,0.67594,0.67605,0.67563,0.67598,167000001.0
2005-07-14 11:39:00,0.67589,0.67597,0.67559,0.67568,122000001.0
2005-07-14 11:40:00,0.67555,0.67606,0.67555,0.67587,79799998.0
2005-07-14 11:41:00,0.67595,0.67609,0.67551,0.67558,74200000.0
2005-07-14 11:42:00,0.67595,0.67604,0.67544,0.67563,121599998.0
2005-07-14 11:43:00,0.67566,0.67597,0.67561,0.67561,90600000.0
2005-07-14 11:44:00,0.67592,0.6761,0.6755,0.67559,168999996.0
2005-07-14 11:45:00,0.6754,0.67584,0.6753,0.67573,112000000.0
2005-07-14 11:46:00,0.67566,0.67566,0.67527,0.67527,78600000.0
2005-07-14 11:47:00,0.67554,0.67563,0.67513,0.6752,53300000.0
2005-07-14 11:48:00,0.67557,0.67575,0.67529,0.67529,63800000.0
2005-07-14 11:49:00,0.67563,0.67575,0.6754,0.6754,115099999.0
2005-07-14 11:50:00,0.67538,0.67551,0.67513,0.67533,84399998.0
2005-07-14 11:51:00,0.67535,0.67541,0.67507,0.67533,145799999.0
2005-07-14 11:52:00,0.67535,0.67559,0.67519,0.67542,70599999.0
2005-07-14 11:53:00,0.67508,0.67532,0.675,0.67518,70500001.0
2005-07-14 11:54:00,0.67516,0.6754,0.67505,0.6754,91599999.0
2005-07-14 11:55:00,0.67502,0.67524,0.67501,0.67506,91200000.0
2005-07-14 11:56:00,0.67486,0.67523,0.6747,0.67475,114800000.0
2005-07-14 11:57:00,0.67474,0.67491,0.67458,0.67483,71100000.0
2005-07-14 11:58:00,0.67481,0.67519,0.67472,0.6749,78900000.0
2005-07-14 11:59:00,0.67487,0.675,0.67464,0.6748,113099999.0
2005-07-14 12:00:00,0.67501,0.67519,0.67475,0.67485,100799999.0
2005-07-14 12:01:00,0.67485,0.67546,0.67476,0.67537,110600000.0
2005-07-14 12:02:00,0.67521,0.67556,0.67516,0.67549,68900000.0
2005-07-14 12:03:00,0.67536,0.67553,0.67517,0.67541,122799999.0
2005-07-14 12:04:00,0.6755,0.67566,0.67531,0.67564,97600000.0
2005-07-14 12:05:00,0.67562,0.67563,0.67506,0.67532,152599998.0
2005-07-14 12:06:00,0.67526,0.67567,0.67526,0.67566,87100000.0
2005-07-14 12:07:00,0.67554,0.6758,0.6755,0.6758,131900000.0
2005-07-14 12:08:00,0.67579,0.67599,0.67563,0.67572,81900001.0
2005-07-14 12:09:00,0.67558,0.67597,0.67539,0.67571,125099999.0
2005-07-14 12:10:00,0.67569,0.67596,0.67553,0.67596,71600000.0
2005-07-14 12:11:00,0.67592,0.67608,0.67574,0.67574,143399999.0
2005-07-14 12:12:00,0.67561,0.67602,0.67561,0.67601,73699999.0
2005-07-14 12:13:00,0.67586,0.67597,0.67567,0.67585,126500000.0
2005-07-14 12:14:00,0.67591,0.67593,0.67561,0.67572,74800000.0
2005-07-14 12:15:00,0.67555,0.67576,0.67554,0.67571,76899999.0
2005-07-14 12:16:00,0.6755,0.67586,0.6754,0.6758,63300000.0
2005-07-14 12:17:00,0.67573,0.6759,0.67567,0.67582,162400000.0
2005-07-14 12:18:00,0.6758,0.6758,0.67546,0.67557,83299998.0
2005-07-14 12:19:00,0.67555,0.67567,0.67543,0.67547,130299999.0
2005-07-14 12:20:00,0.67543,0.67577,0.67527,0.67565,114599997.0
2005-07-14 12:21:00,0.67505,0.67556,0.67505,0.67556,100400000.0
2005-07-14 12:22:00,0.67548,0.67579,0.67534,0.67575,73200001.0
2005-07-14 12:23:00,0.67593,0.67611,0.67574,0.67604,108300000.0
2005-07-14 12:24:00,0.67603,0.6763,0.67582,0.67627,129299997.0
2005-07-14 12:25:00,0.67592,0.67606,0.67561,0.67583,145800000.0
2005-07-14 12:26:00,0.67594,0.67597,0.67557,0.67583,108999997.0
2005-07-14 12:27:00,0.67602,0.6762,0.67594,0.67603,83499999.0
2005-07-14 12:28:00,0.67607,0.67637,0.67603,0.67603,108099999.0
2005-07-14 12:29:00,0.67599,0.67631,0.67596,0.67631,92600000.0
2005-07-14 12:30:00,0.67633,0.67642,0.6762,0.67633,92000002.0
2005-07-14 12:31:00,0.67635,0.67635,0.67602,0.67602,72900001.0
2005-07-14 12:32:00,0.67606,0.67637,0.67593,0.67627,164099999.0
2005-07-14 12:33:00,0.67625,0.67648,0.67607,0.67641,87100000.0
2005-07-14 12:34:00,0.67643,0.67643,0.67612,0.67625,151499998.0
2005-07-14 12:35:00,0.67618,0.67657,0.67612,0.67657,116700001.0
2005-07-14 12:36:00,0.67643,0.67643,0.67592,0.6761,102800000.0
2005-07-14 12:37:00,0.67621,0.67645,0.67601,0.67623,78799999.0
2005-07-14 12:38:00,0.67615,0.6764,0.676,0.6764,84399999.0
2005-07-14 12:39:00,0.67625,0.67625,0.67578,0.67602,52600000.0
2005-07-14 12:40:00,0.6759,0.67622,0.67584,0.67622,76200000.0
2005-07-14 12:41:00,0.67635,0.67644,0.67603,0.67623,51400000.0
2005-07-14 12:42:00,0.67647,0.67648,0.67602,0.67639,110799998.0
2005-07-14 12:43:00,0.67631,0.67635,0.67593,0.67615,124399999.0
2005-07-14 12:44:00,0.67603,0.67628,0.67592,0.67611,107600002.0
2005-07-14 12:45:00,0.676,0.67635,0.67594,0.67635,98800000.0
2005-07-14 12:46:00,0.67628,0.67628,0.67567,0.67578,86700001.0
2005-07-14 12:47:00,0.67584,0.676,0.67577,0.676,154600002.0
2005-07-14 12:48:00,0.67598,0.67603,0.67585,0.67593,120499999.0
2005-07-14 12:49:00,0.67583,0.67593,0.67559,0.67559,163600000.0
2005-07-14 12:50:00,0.67563,0.67593,0.67548,0.67548,84400001.0
2005-07-14 12:51:00,0.67546,0.67575,0.67527,0.67563,65200000.0
2005-07-14 12:52:00,0.67557,0.6757,0.67523,0.67562,131700001.0
2005-07-14 12:53:00,0.67546,0.67596,0.67544,0.67577,126599999.0
2005-07-14 12:54:00,0.67546,0.67573,0.67545,0.67556,99700001.0
2005-07-14 12:55:00,0.6756,0.67581,0.67538,0.67548,176500000.0
2005-07-14 12:56:00,0.67531,0.67553,0.67514,0.67514,99999999.0
2005-07-14 12:57:00,0.67528,0.67536,0.67506,0.67529,108499998.0
2005-07-14 12:58:00,0.67499,0.6753,0.67491,0.67508,82100000.0
2005-07-14 12:59:00,0.67485,0.67507,0.67454,0.67481,128300000.0
2005-07-14 13:00:00,0.67453,0.67495,0.67428,0.67428,90899999.0
2005-07-14 13:01:00,0.67464,0.6751,0.67451,0.67502,58999999.0
2005-07-14 13:02:00,0.67495,0.6753,0.67491,0.6751,118500000.0
2005-07-14 13:03:00,0.67502,0.6752,0.67486,0.67511,71300000.0
2005-07-14 13:04:00,0.67493,0.67523,0.67481,0.67511,85300000.0
2005-07-14 13:05:00,0.67527,0.67528,0.67499,0.67504,154600002.0
2005-07-14 13:06:00,0.67489,0.67518,0.67483,0.67502,82000000.0
2005-07-14 13:07:00,0.67495,0.6753,0.67471,0.67497,102100000.0
2005-07-14 13:08:00,0.67454,0.67525,0.67454,0.67492,99900000.0
2005-07-14 13:09:00,0.67488,0.67527,0.67481,0.67506,88299999.0
2005-07-14 13:10:00,0.67501,0.67502,0.67477,0.67477,118699998.0
2005-07-14 13:11:00,0.67452,0.67516,0.67452,0.67475,103400000.0
2005-07-14 13:12:00,0.6749,0.67515,0.6749,0.67508,96200003.0
2005-07-14 13:13:00,0.67517,0.67524,0.6749,0.6751,116299999.0
2005-07-14 13:14:00,0.67507,0.67514,0.67493,0.67509,99499998.0
2005-07-14 13:15:00,0.67516,0.67525,0.6748,0.67499,155800001.0
2005-07-14 13:16:00,0.6752,0.6752,0.67456,0.67456,92300000.0
2005-07-14 13:17:00,0.67459,0.67487,0.67453,0.67453,70699999.0
2005-07-14 13:18:00,0.6745,0.67473,0.67431,0.67431,116700003.0
2005-07-14 13:19:00,0.67456,0.67478,0.67447,0.6745,96400001.0
2005-07-14 13:20:00,0.67433,0.67477,0.67433,0.67452,139899999.0
2005-07-14 13:21:00,0.67448,0.67493,0.67447,0.67491,111699999.0
2005-07-14 13:22:00,0.67472,0.67491,0.67442,0.67469,71700000.0
2005-07-14 13:23:00,0.67492,0.67523,0.67472,0.67472,141300001.0
2005-07-14 13:24:00,0.67498,0.67534,0.67489,0.67532,120099999.0
2005-07-14 13:25:00,0.67547,0.67547,0.67494,0.67531,121700001.0
2005-07-14 13:26:00,0.67538,0.67538,0.67491,0.67526,117000000.0
2005-07-14 13:27:00,0.67529,0.67529,0.67504,0.67529,49400000.0
2005-07-14 13:28:00,0.67529,0.67529,0.67489,0.67493,84200001.0
2005-07-14 13:29:00,0.67508,0.67516,0.67484,0.67484,95799999.0
2005-07-14 13:30:00,0.6748,0.67513,0.6748,0.67508,80600002.0
2005-07-14 13:31:00,0.67534,0.67537,0.67483,0.67494,116300002.0
2005-07-14 13:32:00,0.67495,0.67509,0.67487,0.67507,97399998.0
2005-07-14 13:33:00,0.67535,0.67544,0.67503,0.67533,144600000.0
2005-07-14 13:34:00,0.67526,0.67533,0.67486,0.67515,93400000.0
2005-07-14 13:35:00,0.67501,0.67552,0.67501,0.67546,73400000.0
2005-07-14 13:36:00,0.67489,0.67536,0.67489,0.67512,141900000.0
2005-07-14 13:37:00,0.67485,0.67497,0.6747,0.67485,99299999.0
2005-07-14 13:38:00,0.67509,0.67522,0.67482,0.67506,136799997.0
2005-07-14 13:39:00,0.67513,0.67527,0.67499,0.67515,116699999.0
2005-07-14 13:40:00,0.67478,0.67525,0.67478,0.67492,100699998.0
2005-07-14 13:41:00,0.67485,0.6753,0.67458,0.6753,113799999.0
2005-07-14 13:42:00,0.67515,0.67538,0.67494,0.67499,63000000.0
2005-07-14 13:43:00,0.67512,0.67533,0.67489,0.67533,94599999.0
2005-07-14 13:44:00,0.67492,0.67521,0.67488,0.6749,114199999.0
2005-07-14 13:45:00,0.6749,0.67523,0.67475,0.67496,81399999.0
2005-07-14 13:46:00,0.67478,0.67524,0.67471,0.67495,135199999.0
2005-07-14 13:47:00,0.67508,0.67528,0.67444,0.67444,64500000.0
2005-07-14 13:48:00,0.67453,0.67506,0.67451,0.67475,98900000.0
2005-07-14 13:49:00,0.67471,0.67494,0.67452,0.67494,161200000.0
2005-07-14 13:50:00,0.67441,0.67476,0.67441,0.67468,158800003.0
2005-07-14 13:51:00,0.6747,0.67504,0.67463,0.67481,77399999.0
2005-07-14 13:52:00,0.67498,0.67545,0.67478,0.67529,100099998.0
2005-07-14 13:53:00,0.67505,0.67522,0.6747,0.67517,87300000.0
2005-07-14 13:54:00,0.67532,0.67545,0.67494,0.67522,119800000.0
2005-07-14 13:55:00,0.67549,0.67549,0.67501,0.67508,49499999.0
2005-07-14 13:56:00,0.6753,0.67545,0.67488,0.67527,173800001.0
2005-07-14 13:57:00,0.67532,0.67532,0.67477,0.67477,177700002.0
2005-07-14 13:58:00,0.67496,0.6751,0.67474,0.675,119100001.0
2005-07-14 13:59:00,0.67512,0.67531,0.6748,0.6748,87500001.0
2005-07-14 14:00:00,0.67521,0.67527,0.67471,0.6749,140300002.0
2005-07-14 14:01:00,0.67496,0.67528,0.67494,0.67499,102700000.0
2005-07-14 14:02:00,0.67502,0.67531,0.67488,0.67492,79699999.0
2005-07-14 14:03:00,0.67512,0.67524,0.67494,0.67498,107200000.0
2005-07-14 14:04:00,0.67509,0.67527,0.67495,0.67507,84000000.0
2005-07-14 14:05:00,0.6752,0.67532,0.67505,0.67508,124300000.0
2005-07-14 14:06:00,0.67527,0.67534,0.67497,0.67497,84500000.0
2005-07-14 14:07:00,0.6755,0.6755,0.6749,0.67511,152200004.0
2005-07-14 14:08:00,0.67531,0.67549,0.67495,0.67495,43800000.0
2005-07-14 14:09:00,0.67544,0.67549,0.67508,0.67536,164600001.0
2005-07-14 14:10:00,0.67552,0.67558,0.67511,0.67511,95800001.0
2005-07-14 14:11:00,0.67498,0.67547,0.67498,0.67533,131599997.0
2005-07-14 14:12:00,0.67504,0.6754,0.67504,0.6754,71000000.0
2005-07-14 14:13:00,0.67532,0.67555,0.67503,0.67503,145099996.0
2005-07-14 14:14:00,0.67518,0.67531,0.67505,0.67512,133299999.0
2005-07-14 14:15:00,0.67505,0.6754,0.67491,0.675,97300001.0
2005-07-14 14:16:00,0.67484,0.67506,0.6746,0.67468,85600000.0
2005-07-14 14:17:00,0.67502,0.6751,0.67469,0.67509,114400000.0
2005-07-14 14:18:00,0.67482,0.67531,0.67463,0.67525,125299999.0
2005-07-14 14:19:00,0.67483,0.6753,0.67476,0.67512,134300002.0
2005-07-14 14:20:00,0.67535,0.67542,0.67495,0.67513,103600000.0
2005-07-14 14:21:00,0.67541,0.67555,0.67518,0.67533,134900001.0
2005-07-14 14:22:00,0.67523,0.67623,0.67523,0.6758,172400000.0
2005-07-14 14:23:00,0.67573,0.67589,0.67542,0.67542,71699999.0
2005-07-14 14:24:00,0.67563,0.67572,0.67545,0.67546,80500002.0
2005-07-14 14:25:00,0.67575,0.67592,0.67522,0.67553,158400000.0
2005-07-14 14:26:00,0.6755,0.67593,0.6754,0.67554,112699999.0
2005-07-14 14:27:00,0.67566,0.67582,0.67547,0.67562,78399999.0
2005-07-14 14:28:00,0.67574,0.67578,0.67533,0.67542,112799998.0
2005-07-14 14:29:00,0.67562,0.67567,0.67525,0.67543,83800000.0
2005-07-14 14:30:00,0.67567,0.67575,0.67509,0.67516,101300001.0
2005-07-14 14:31:00,0.67572,0.67583,0.67491,0.67491,124800001.0
2005-07-14 14:32:00,0.67557,0.67568,0.67494,0.67519,82000000.0
2005-07-14 14:33:00,0.6752,0.67546,0.67484,0.67484,137799999.0
2005-07-14 14:34:00,0.67535,0.67536,0.67502,0.67502,117000002.0
2005-07-14 14:35:00,0.67519,0.67556,0.67509,0.67519,152500003.0
2005-07-14 14:36:00,0.67553,0.67583,0.67519,0.67565,70100000.0
2005-07-14 14:37:00,0.67607,0.67631,0.67572,0.676,116199998.0
2005-07-14 14:38:00,0.67665,0.67676,0.67642,0.67655,126400001.0
2005-07-14 14:39:00,0.67621,0.6767,0.67621,0.67663,111200002.0
2005-07-14 14:40:00,0.67635,0.67685,0.67635,0.67641,140500000.0
2005-07-14 14:41:00,0.67632,0.67663,0.67632,0.67641,106999999.0
2005-07-14 14:42:00,0.67659,0.67679,0.67609,0.67609,101700002.0
2005-07-14 14:43:00,0.67601,0.67644,0.67591,0.67627,75000000.0
2005-07-14 14:44:00,0.67606,0.67627,0.67585,0.67621,134800002.0
2005-07-14 14:45:00,0.67608,0.67654,0.67596,0.67625,123000000.0
2005-07-14 14:46:00,0.6762,0.67691,0.67618,0.67688,92699999.0
2005-07-14 14:47:00,0.67708,0.67748,0.67689,0.67743,127600001.0
2005-07-14 14:48:00,0.67723,0.67773,0.67723,0.67763,141900000.0
2005-07-14 14:49:00,0.6771,0.67751,0.67679,0.67738,100399998.0
2005-07-14 14:50:00,0.67729,0.67762,0.67718,0.67744,102999999.0
2005-07-14 14:51:00,0.67761,0.67769,0.677,0.67727,107499999.0
2005-07-14 14:52:00,0.67739,0.67751,0.6771,0.67729,87400000.0
2005-07-14 14:53:00,0.67714,0.6774,0.67699,0.6774,43600000.0
2005-07-14 14:54:00,0.67744,0.67744,0.67701,0.67706,89700002.0
2005-07-14 14:55:00,0.67696,0.67743,0.67696,0.67741,87799999.0
2005-07-14 14:56:00,0.67755,0.67816,0.67745,0.67816,86000001.0
2005-07-14 14:57:00,0.67833,0.67834,0.67802,0.67807,88300000.0
2005-07-14 14:58:00,0.67768,0.67818,0.67768,0.67817,120100001.0
2005-07-14 14:59:00,0.67805,0.6784,0.6779,0.6784,63700000.0
2005-07-14 15:00:00,0.67831,0.67849,0.67803,0.67808,71100000.0
2005-07-14 15:01:00,0.67822,0.67866,0.67802,0.67862,104699998.0
2005-07-14 15:02:00,0.67865,0.67865,0.67776,0.67776,64400000.0
2005-07-14 15:03:00,0.67819,0.67819,0.67778,0.67798,86000000.0
2005-07-14 15:04:00,0.67777,0.67799,0.67747,0.67774,133399999.0
2005-07-14 15:05:00,0.67772,0.6778,0.67727,0.67741,99600000.0
2005-07-14 15:06:00,0.67725,0.67741,0.67692,0.67712,139499999.0
2005-07-14 15:07:00,0.6775,0.6775,0.67693,0.6771,100200002.0
2005-07-14 15:08:00,0.67749,0.67771,0.67724,0.6773,113400000.0
2005-07-14 15:09:00,0.6772,0.67727,0.677,0.6771,84699999.0
2005-07-14 15:10:00,0.6768,0.67724,0.67655,0.67693,159399999.0
2005-07-14 15:11:00,0.67686,0.67705,0.6768,0.67703,122800000.0
2005-07-14 15:12:00,0.67688,0.6773,0.67676,0.67721,134500002.0
2005-07-14 15:13:00,0.67704,0.67728,0.67689,0.6772,100300002.0
2005-07-14 15:14:00,0.67726,0.67737,0.67697,0.67708,58500000.0
2005-07-14 15:15:00,0.67708,0.67742,0.67701,0.67729,66500000.0
2005-07-14 15:16:00,0.67722,0.67736,0.67703,0.67728,96800002.0
2005-07-14 15:17:00,0.67725,0.67733,0.67684,0.67688,147899998.0
2005-07-14 15:18:00,0.67707,0.6772,0.67679,0.67688,103300000.0
2005-07-14 15:19:00,0.67686,0.67699,0.67673,0.67679,122500002.0
2005-07-14 15:20:00,0.67689,0.67689,0.6766,0.67665,84500000.0
2005-07-14 15:21:00,0.67683,0.67702,0.67646,0.67646,107199999.0
2005-07-14 15:22:00,0.67633,0.6769,0.67633,0.67679,119500001.0
2005-07-14 15:23:00,0.67666,0.67694,0.67656,0.67681,82299999.0
2005-07-14 15:24:00,0.67659,0.67683,0.67635,0.67679,167500000.0
2005-07-14 15:25:00,0.6768,0.6768,0.67627,0.67647,117000000.0
2005-07-14 15:26:00,0.67666,0.67689,0.67632,0.67649,111200001.0
2005-07-14 15:27:00,0.67647,0.67691,0.67647,0.67684,97600000.0
2005-07-14 15:28:00,0.67662,0.67673,0.67614,0.67641,122299998.0
2005-07-14 15:29:00,0.67662,0.67679,0.67637,0.67653,103199998.0
2005-07-14 15:30:00,0.67659,0.67659,0.67613,0.67652,151300001.0
2005-07-14 15:31:00,0.67648,0.67672,0.67619,0.67672,80600000.0
2005-07-14 15:32:00,0.6767,0.67675,0.67632,0.67652,154699999.0
2005-07-14 15:33:00,0.67655,0.67667,0.67625,0.67635,85400000.0
2005-07-14 15:34:00,0.67641,0.67687,0.67632,0.67664,100400000.0
2005-07-14 15:35:00,0.6765,0.67693,0.67644,0.67644,183199999.0
2005-07-14 15:36:00,0.67652,0.67671,0.67638,0.67638,128900002.0
2005-07-14 15:37:00,0.67672,0.67678,0.67621,0.67621,89700000.0
2005-07-14 15:38:00,0.6764,0.67672,0.67633,0.67636,106600000.0
2005-07-14 15:39:00,0.67616,0.67661,0.67609,0.67661,138200001.0
2005-07-14 15:40:00,0.67657,0.67657,0.67617,0.67617,44200000.0
2005-07-14 15:41:00,0.67635,0.67652,0.67611,0.67645,62900000.0
2005-07-14 15:42:00,0.67644,0.6766,0.67621,0.6766,108900000.0
2005-07-14 15:43:00,0.67649,0.67661,0.67639,0.67655,98000001.0
2005-07-14 15:44:00,0.67651,0.67654,0.67631,0.67637,170199996.0
2005-07-14 15:45:00,0.67641,0.67664,0.67634,0.67643,154600001.0
2005-07-14 15:46:00,0.67653,0.67685,0.67635,0.6764,123499999.0
2005-07-14 15:47:00,0.67629,0.67663,0.67615,0.67663,102599999.0
2005-07-14 15:48:00,0.67646,0.67691,0.67629,0.6769,111799999.0
2005-07-14 15:49:00,0.67638,0.67669,0.67621,0.67636,101099999.0
2005-07-14 15:50:00,0.67633,0.67658,0.67628,0.67643,73400000.0
2005-07-14 15:51:00,0.67631,0.67653,0.67609,0.67642,78100000.0
2005-07-14 15:52:00,0.67605,0.67638,0.67605,0.67638,111600000.0
2005-07-14 15:53:00,0.67641,0.67649,0.67596,0.67626,76700000.0
2005-07-14 15:54:00,0.67637,0.67649,0.67597,0.67597,65900000.0
2005-07-14 15:55:00,0.67637,0.67644,0.67595,0.67595,120500000.0
2005-07-14 15:56:00,0.67615,0.67636,0.67596,0.67608,168500001.0
2005-07-14 15:57:00,0.67615,0.6765,0.67615,0.67616,88800000.0
2005-07-14 15:58:00,0.6763,0.67642,0.676,0.67612,126400000.0
2005-07-14 15:59:00,0.67608,0.67666,0.67608,0.67653,95800000.0
2005-07-14 16:00:00,0.67659,0.67678,0.67612,0.67661,76199999.0
2005-07-14 16:01:00,0.67667,0.67667,0.67618,0.67632,133800000.0
2005-07-14 16:02:00,0.67637,0.67658,0.67617,0.67625,105399998.0
2005-07-14 16:03:00,0.67634,0.67674,0.67634,0.67651,81200000.0
2005-07-14 16:04:00,0.67645,0.67667,0.67632,0.67657,137700000.0
2005-07-14 16:05:00,0.6765,0.67657,0.67605,0.67625,167699998.0
2005-07-14 16:06:00,0.67627,0.67662,0.67627,0.67648,124000002.0
2005-07-14 16:07:00,0.67641,0.67662,0.67628,0.67649,121700000.0
2005-07-14 16:08:00,0.67657,0.67669,0.67637,0.67661,62800000.0
2005-07-14 16:09:00,0.67664,0.67675,0.67648,0.67655,127200002.0
2005-07-14 16:10:00,0.67677,0.67677,0.67635,0.67643,117099999.0
2005-07-14 16:11:00,0.67682,0.67688,0.67643,0.67643,69100001.0
2005-07-14 16:12:00,0.67664,0.67684,0.67639,0.67652,63600000.0
2005-07-14 16:13:00,0.6766,0.67672,0.67647,0.67647,117900000.0
2005-07-14 16:14:00,0.67655,0.67673,0.67643,0.6765,84400000.0
2005-07-14 16:15:00,0.67662,0.67675,0.6764,0.6764,100200000.0
2005-07-14 16:16:00,0.67643,0.67679,0.67615,0.67649,135100000.0
2005-07-14 16:17:00,0.67659,0.67694,0.67659,0.67689,65500001.0
2005-07-14 16:18:00,0.67672,0.67694,0.6767,0.67683,123099999.0
2005-07-14 16:19:00,0.67673,0.67705,0.67639,0.67657,109799999.0
2005-07-14 16:20:00,0.67653,0.67704,0.67652,0.67672,103500000.0
2005-07-14 16:21:00,0.67646,0.67696,0.67643,0.67673,74000000.0
2005-07-14 16:22:00,0.67671,0.67684,0.67639,0.67663,117500000.0
2005-07-14 16:23:00,0.6768,0.6768,0.67667,0.6767,134500004.0
2005-07-14 16:24:00,0.67679,0.67689,0.67661,0.67673,139699999.0
2005-07-14 16:25:00,0.67664,0.67667,0.67631,0.67665,65600000.0
2005-07-14 16:26:00,0.67651,0.67653,0.67628,0.67653,71399999.0
2005-07-14 16:27:00,0.67646,0.67649,0.67622,0.67622,89999998.0
2005-07-14 16:28:00,0.6758,0.67622,0.67577,0.67577,96699999.0
2005-07-14 16:29:00,0.67607,0.67621,0.6759,0.67604,81799999.0
2005-07-14 16:30:00,0.67603,0.67643,0.67586,0.67627,115000001.0
2005-07-14 16:31:00,0.67585,0.67614,0.6757,0.676,97300000.0
2005-07-14 16:32:00,0.67578,0.67588,0.67566,0.67575,75200000.0
2005-07-14 16:33:00,0.67575,0.67599,0.67554,0.67554,146999997.0
2005-07-14 16:34:00,0.67538,0.67602,0.67538,0.67575,69100000.0
2005-07-14 16:35:00,0.67588,0.67609,0.67578,0.676,68600000.0
2005-07-14 16:36:00,0.67617,0.67635,0.67598,0.67622,89599998.0
2005-07-14 16:37:00,0.67616,0.67641,0.67596,0.67601,63400000.0
2005-07-14 16:38:00,0.676,0.67639,0.67599,0.67617,70500000.0
2005-07-14 16:39:00,0.67631,0.67643,0.67625,0.67643,123499998.0
2005-07-14 16:40:00,0.67659,0.67667,0.67608,0.67608,128700003.0
2005-07-14 16:41:00,0.67627,0.67641,0.67598,0.67604,110100001.0
2005-07-14 16:42:00,0.6761,0.67627,0.67593,0.67619,124899999.0
2005-07-14 16:43:00,0.67621,0.67656,0.67611,0.67643,121500002.0
2005-07-14 16:44:00,0.67633,0.67662,0.67618,0.67627,72199999.0
2005-07-14 16:45:00,0.67618,0.67647,0.67607,0.67629,71900000.0
2005-07-14 16:46:00,0.67641,0.67643,0.67607,0.67642,78400000.0
2005-07-14 16:47:00,0.67636,0.67644,0.67623,0.67627,108200000.0
2005-07-14 16:48:00,0.67629,0.67652,0.67623,0.67641,84800000.0
2005-07-14 16:49:00,0.6766,0.67662,0.67594,0.67596,144600001.0
2005-07-14 16:50:00,0.67635,0.6764,0.67601,0.67633,134899999.0
2005-07-14 16:51:00,0.67595,0.67637,0.67594,0.67613,153500003.0
2005-07-14 16:52:00,0.67649,0.67649,0.67615,0.67615,82900001.0
2005-07-14 16:53:00,0.67644,0.67646,0.67613,0.67646,165099999.0
2005-07-14 16:54:00,0.67631,0.67654,0.67607,0.67612,152000000.0
2005-07-14 16:55:00,0.67616,0.6766,0.67616,0.67637,134700001.0
2005-07-14 16:56:00,0.67644,0.67649,0.676,0.676,131299998.0
2005-07-14 16:57:00,0.67631,0.67638,0.67602,0.67617,48300000.0
2005-07-14 16:58:00,0.67652,0.67652,0.676,0.676,107299998.0
2005-07-14 16:59:00,0.67602,0.67625,0.67599,0.67612,71900001.0
2005-07-14 17:00:00,0.6763,0.67657,0.67612,0.6765,113900001.0
2005-07-14 17:01:00,0.67617,0.67634,0.6758,0.6758,90500000.0
2005-07-14 17:02:00,0.67577,0.67625,0.67576,0.67589,158199997.0
2005-07-14 17:03:00,0.67553,0.67623,0.67553,0.67607,71700001.0
2005-07-14 17:04:00,0.67577,0.67641,0.67577,0.6764,96099999.0
2005-07-14 17:05:00,0.67642,0.67654,0.67623,0.67623,164299998.0
2005-07-14 17:06:00,0.67617,0.67662,0.67608,0.67654,94100001.0
2005-07-14 17:07:00,0.67655,0.67665,0.67604,0.67638,174699998.0
2005-07-14 17:08:00,0.6763,0.67658,0.6763,0.67635,77200001.0
2005-07-14 17:09:00,0.67645,0.67668,0.67628,0.67666,95800002.0
2005-07-14 17:10:00,0.67644,0.67655,0.67614,0.67614,167100000.0
2005-07-14 17:11:00,0.67614,0.67656,0.67614,0.67633,46100000.0
2005-07-14 17:12:00,0.67646,0.67648,0.67619,0.67619,109900002.0
2005-07-14 17:13:00,0.67647,0.6767,0.67595,0.67624,81700000.0
2005-07-14 17:14:00,0.6762,0.67646,0.67617,0.67618,119100001.0
2005-07-14 17:15:00,0.67622,0.67637,0.67596,0.67619,117899999.0
2005-07-14 17:16:00,0.67602,0.67616,0.67596,0.67608,76100001.0
2005-07-14 17:17:00,0.67594,0.67615,0.67593,0.67595,84099999.0
2005-07-14 17:18:00,0.67624,0.67631,0.67588,0.67595,146699998.0
2005-07-14 17:19:00,0.67586,0.67647,0.67578,0.67623,130499999.0
2005-07-14 17:20:00,0.67583,0.67602,0.67578,0.67595,127600001.0
2005-07-14 17:21:00,0.67587,0.67622,0.67582,0.67611,123400000.0
2005-07-14 17:22:00,0.67583,0.67605,0.67583,0.67605,112400002.0
2005-07-14 17:23:00,0.67619,0.67636,0.67592,0.67599,169899999.0
2005-07-14 17:24:00,0.67608,0.67622,0.67583,0.67603,158900001.0
2005-07-14 17:25:00,0.67601,0.67626,0.67584,0.67626,107199999.0
2005-07-14 17:26:00,0.67623,0.67623,0.67595,0.6761,53700001.0
2005-07-14 17:27:00,0.67635,0.67648,0.67605,0.67631,125300001.0
2005-07-14 17:28:00,0.67621,0.67632,0.67608,0.6763,118500002.0
2005-07-14 17:29:00,0.67637,0.67637,0.67605,0.67625,90599999.0
2005-07-14 17:30:00,0.67613,0.67625,0.67589,0.67589,105700000.0
2005-07-14 17:31:00,0.67571,0.67643,0.6757,0.67608,128400002.0
2005-07-14 17:32:00,0.67579,0.67597,0.67554,0.67554,64400000.0
2005-07-14 17:33:00,0.67572,0.67633,0.67572,0.67604,101600000.0
2005-07-14 17:34:00,0.67588,0.67619,0.67579,0.67619,158099999.0
2005-07-14 17:35:00,0.67615,0.67615,0.67585,0.67598,72800001.0
2005-07-14 17:36:00,0.67609,0.67625,0.67578,0.67578,51400000.0
2005-07-14 17:37:00,0.67577,0.67584,0.67523,0.67534,78800000.0
2005-07-14 17:38:00,0.67552,0.67564,0.67506,0.67515,102399999.0
2005-07-14 17:39:00,0.67493,0.67542,0.6748,0.67514,111500000.0
2005-07-14 17:40:00,0.67493,0.67575,0.67484,0.67556,139400001.0
2005-07-14 17:41:00,0.67547,0.67547,0.67519,0.67534,88000000.0
2005-07-14 17:42:00,0.67513,0.67539,0.67501,0.67528,85500000.0
2005-07-14 17:43:00,0.6752,0.67544,0.67515,0.67521,95199998.0
2005-07-14 17:44:00,0.67529,0.67591,0.67529,0.67591,130299997.0
2005-07-14 17:45:00,0.67578,0.67617,0.67544,0.67609,41800000.0
2005-07-14 17:46:00,0.67615,0.67637,0.67583,0.67583,105900000.0
2005-07-14 17:47:00,0.67578,0.67631,0.67563,0.67631,103999999.0
2005-07-14 17:48:00,0.6762,0.67635,0.67584,0.67612,107699999.0
2005-07-14 17:49:00,0.67585,0.67609,0.67572,0.67604,124999998.0
2005-07-14 17:50:00,0.67569,0.67581,0.67553,0.67557,111599999.0
2005-07-14 17:51:00,0.67573,0.67589,0.67564,0.67577,81300000.0
2005-07-14 17:52:00,0.67577,0.67601,0.67558,0.67601,91299999.0
2005-07-14 17:53:00,0.67591,0.6761,0.67575,0.67591,108200001.0
2005-07-14 17:54:00,0.6756,0.67615,0.67559,0.67575,131599999.0
2005-07-14 17:55:00,0.67603,0.67623,0.67583,0.67622,111200000.0
2005-07-14 17:56:00,0.67607,0.67629,0.6756,0.676,154299999.0
2005-07-14 17:57:00,0.67583,0.67604,0.67562,0.67567,79300000.0
2005-07-14 17:58:00,0.67585,0.67595,0.67554,0.67567,97300000.0
2005-07-14 17:59:00,0.67556,0.67597,0.67546,0.6755,122200000.0
2005-07-14 18:00:00,0.67533,0.67568,0.67525,0.67555,95700001.0
2005-07-14 18:01:00,0.67556,0.67574,0.67533,0.67569,75100000.0
2005-07-14 18:02:00,0.67557,0.67561,0.67515,0.67526,139600000.0
2005-07-14 18:03:00,0.6753,0.67564,0.67498,0.67542,309800000.0
2005-07-14 18:04:00,0.67536,0.6756,0.67524,0.67548,202799997.0
2005-07-14 18:05:00,0.67553,0.67566,0.67495,0.6754,344900000.0
2005-07-14 18:06:00,0.67534,0.67552,0.67527,0.67528,118499999.0
2005-07-14 18:07:00,0.67535,0.67563,0.67516,0.67527,225400001.0
2005-07-14 18:08:00,0.67523,0.67566,0.67523,0.67563,84300001.0
2005-07-14 18:09:00,0.67563,0.67565,0.67517,0.67565,192799998.0
2005-07-14 18:10:00,0.67549,0.67555,0.6749,0.67498,156599999.0
2005-07-14 18:11:00,0.675,0.67531,0.675,0.67516,37600000.0
2005-07-14 18:12:00,0.67467,0.67512,0.67457,0.67494,89299998.0
2005-07-14 18:13:00,0.67486,0.67538,0.67486,0.67489,108499997.0
2005-07-14 18:14:00,0.67458,0.67482,0.67451,0.67468,106500000.0
2005-07-14 18:15:00,0.67472,0.67495,0.67385,0.67412,165299999.0
2005-07-14 18:16:00,0.67407,0.67432,0.67341,0.67352,297100002.0
2005-07-14 18:17:00,0.67372,0.67438,0.67355,0.67366,164400001.0
2005-07-14 18:18:00,0.6739,0.67421,0.67366,0.67387,319099997.0
2005-07-14 18:19:00,0.67415,0.67443,0.67384,0.67406,278999998.0
2005-07-14 18:20:00,0.67401,0.67462,0.67401,0.67429,92500000.0
2005-07-14 18:21:00,0.67421,0.6749,0.67417,0.67461,183799998.0
2005-07-14 18:22:00,0.6744,0.67443,0.67421,0.67439,133900004.0
2005-07-14 18:23:00,0.6744,0.6746,0.67414,0.6746,281699999.0
2005-07-14 18:24:00,0.67455,0.67479,0.67415,0.67463,297200002.0
2005-07-14 18:25:00,0.67453,0.67465,0.67413,0.67432,136200001.0
2005-07-14 18:26:00,0.67457,0.67483,0.67417,0.67468,153500001.0
2005-07-14 18:27:00,0.67453,0.67471,0.67409,0.67453,318100000.0
2005-07-14 18:28:00,0.6746,0.67493,0.67439,0.67445,146799999.0
2005-07-14 18:29:00,0.67454,0.67458,0.67425,0.67435,247000001.0
2005-07-14 18:30:00,0.67472,0.67478,0.67441,0.67464,99000000.0
2005-07-14 18:31:00,0.6746,0.6746,0.67403,0.67406,211300001.0
2005-07-14 18:32:00,0.67398,0.67464,0.67398,0.67459,83900000.0
2005-07-14 18:33:00,0.67429,0.67446,0.67406,0.67412,267900000.0
2005-07-14 18:34:00,0.67423,0.67438,0.67418,0.67418,112099999.0
2005-07-14 18:35:00,0.67425,0.67449,0.67425,0.67433,116900001.0
2005-07-14 18:36:00,0.67439,0.67465,0.67423,0.67442,163500001.0
2005-07-14 18:37:00,0.67433,0.67444,0.67412,0.67444,73099998.0
2005-07-14 18:38:00,0.67459,0.67468,0.67415,0.67433,204300000.0
2005-07-14 18:39:00,0.67426,0.67446,0.674,0.67425,329200001.0
2005-07-14 18:40:00,0.67401,0.67433,0.67397,0.67421,100099998.0
2005-07-14 18:41:00,0.67387,0.67435,0.67385,0.67418,243099998.0
2005-07-14 18:42:00,0.67393,0.67443,0.67382,0.67415,114500000.0
2005-07-14 18:43:00,0.674,0.67433,0.67378,0.6742,596900002.0
2005-07-14 18:44:00,0.67419,0.67452,0.67401,0.67446,283099999.0
2005-07-14 18:45:00,0.67453,0.67453,0.67393,0.6741,537299997.0
2005-07-14 18:46:00,0.67415,0.67441,0.6741,0.67421,160699998.0
2005-07-14 18:47:00,0.67409,0.6745,0.67406,0.67418,210100000.0
2005-07-14 18:48:00,0.67433,0.6744,0.6741,0.6744,176299999.0
2005-07-14 18:49:00,0.6744,0.6744,0.67405,0.67433,110699999.0
2005-07-14 18:50:00,0.67441,0.67441,0.67406,0.67414,101000000.0
2005-07-14 18:51:00,0.67404,0.67441,0.67404,0.67435,91199999.0
2005-07-14 18:52:00,0.67429,0.6745,0.67417,0.67438,109899999.0
2005-07-14 18:53:00,0.67437,0.67449,0.67423,0.67423,108999999.0
2005-07-14 18:54:00,0.67419,0.67458,0.67419,0.67447,74800001.0
2005-07-14 18:55:00,0.67445,0.67458,0.67415,0.67415,93399999.0
2005-07-14 18:56:00,0.67411,0.67447,0.67409,0.67418,109100002.0
2005-07-14 18:57:00,0.67451,0.67472,0.67433,0.67434,121699998.0
2005-07-14 18:58:00,0.67472,0.67478,0.67437,0.67448,79400000.0
2005-07-14 18:59:00,0.6741,0.67467,0.67409,0.67459,231000001.0
2005-07-14 19:00:00,0.67444,0.67461,0.67433,0.67441,130299999.0
2005-07-14 19:01:00,0.6746,0.67481,0.67422,0.67422,141700000.0
2005-07-14 19:02:00,0.67462,0.67462,0.67404,0.67416,90099999.0
2005-07-14 19:03:00,0.67425,0.67464,0.6741,0.67439,161100000.0
2005-07-14 19:04:00,0.67413,0.67461,0.67413,0.6744,134800000.0
2005-07-14 19:05:00,0.6742,0.67447,0.67414,0.67447,96600001.0
2005-07-14 19:06:00,0.6744,0.67454,0.6739,0.6739,297600005.0
2005-07-14 19:07:00,0.674,0.67433,0.67388,0.67412,221299999.0
2005-07-14 19:08:00,0.67431,0.67433,0.67404,0.67433,94899999.0
2005-07-14 19:09:00,0.67445,0.67446,0.67408,0.67436,132900001.0
2005-07-14 19:10:00,0.67426,0.67436,0.67411,0.67435,130000001.0
2005-07-14 19:11:00,0.67431,0.67446,0.67394,0.67394,134900001.0
2005-07-14 19:12:00,0.67415,0.6744,0.674,0.67406,115900000.0
2005-07-14 19:13:00,0.67401,0.67453,0.67394,0.67449,154000001.0
2005-07-14 19:14:00,0.67433,0.67442,0.67414,0.6742,58600000.0
2005-07-14 19:15:00,0.67398,0.67448,0.67398,0.67434,86200000.0
2005-07-14 19:16:00,0.67401,0.67434,0.67401,0.67434,127999999.0
2005-07-14 19:17:00,0.67413,0.67437,0.67398,0.67414,78799999.0
2005-07-14 19:18:00,0.67419,0.6743,0.67405,0.6743,121700000.0
2005-07-14 19:19:00,0.67418,0.67447,0.6741,0.67446,75800000.0
2005-07-14 19:20:00,0.67449,0.67452,0.67411,0.67415,141600000.0
2005-07-14 19:21:00,0.6742,0.67424,0.67388,0.67422,147199998.0
2005-07-14 19:22:00,0.67414,0.6744,0.67407,0.67435,98600001.0
2005-07-14 19:23:00,0.67427,0.67439,0.67419,0.67428,106600000.0
2005-07-14 19:24:00,0.67426,0.67457,0.67409,0.67457,87500000.0
2005-07-14 19:25:00,0.67477,0.67478,0.6742,0.67446,141900001.0
2005-07-14 19:26:00,0.67398,0.67443,0.67398,0.67443,139399997.0
2005-07-14 19:27:00,0.67432,0.67432,0.67389,0.67389,185900000.0
2005-07-14 19:28:00,0.67412,0.67442,0.67406,0.67409,229700000.0
2005-07-14 19:29:00,0.67391,0.6744,0.67391,0.6744,86100000.0
2005-07-14 19:30:00,0.67444,0.67444,0.67417,0.67437,28800000.0
2005-07-14 19:31:00,0.6745,0.6745,0.67398,0.67398,64900000.0
2005-07-14 19:32:00,0.67405,0.67447,0.67405,0.67407,125800000.0
2005-07-14 19:33:00,0.67401,0.67449,0.67401,0.67449,90400000.0
2005-07-14 19:34:00,0.67459,0.67459,0.67429,0.67457,147899999.0
2005-07-14 19:35:00,0.67458,0.67458,0.6739,0.67429,182500000.0
2005-07-14 19:36:00,0.67406,0.67442,0.67401,0.67427,134799999.0
2005-07-14 19:37:00,0.67433,0.67441,0.67395,0.67395,80100000.0
2005-07-14 19:38:00,0.67389,0.67412,0.67381,0.6739,192400001.0
2005-07-14 19:39:00,0.6741,0.67447,0.67378,0.67378,224000000.0
2005-07-14 19:40:00,0.67396,0.67424,0.67386,0.67422,79300002.0
2005-07-14 19:41:00,0.67418,0.67452,0.67406,0.67436,145700001.0
2005-07-14 19:42:00,0.67449,0.67451,0.6741,0.6741,128300000.0
2005-07-14 19:43:00,0.67423,0.67442,0.67401,0.67404,116899998.0
2005-07-14 19:44:00,0.67423,0.67445,0.67403,0.67438,152600004.0
2005-07-14 19:45:00,0.67436,0.67447,0.6739,0.6739,81199999.0
2005-07-14 19:46:00,0.67388,0.67437,0.67381,0.67428,135800003.0
2005-07-14 19:47:00,0.6743,0.67434,0.67395,0.67395,44799999.0
2005-07-14 19:48:00,0.67417,0.67441,0.67403,0.67418,130500000.0
2005-07-14 19:49:00,0.67429,0.67452,0.67423,0.67423,126600001.0
2005-07-14 19:50:00,0.67447,0.67456,0.67418,0.67421,110800000.0
2005-07-14 19:51:00,0.67438,0.67472,0.67432,0.67465,178700000.0
2005-07-14 19:52:00,0.67461,0.67461,0.67408,0.67455,149200001.0
2005-07-14 19:53:00,0.67455,0.67459,0.67433,0.67433,112900001.0
2005-07-14 19:54:00,0.67458,0.67465,0.67414,0.67438,150900000.0
2005-07-14 19:55:00,0.67437,0.67465,0.67431,0.67461,220100000.0
2005-07-14 19:56:00,0.67447,0.67473,0.67417,0.67417,345400007.0
2005-07-14 19:57:00,0.67479,0.67482,0.67437,0.67479,174100001.0
2005-07-14 19:58:00,0.67475,0.67475,0.67427,0.67438,146599999.0
2005-07-14 19:59:00,0.67429,0.67456,0.67424,0.67456,88199999.0
2005-07-14 20:00:00,0.67463,0.67467,0.6743,0.67467,234300000.0
2005-07-14 20:01:00,0.67459,0.6747,0.67434,0.67464,84200000.0
2005-07-14 20:02:00,0.67453,0.67467,0.67433,0.67442,130500000.0
2005-07-14 20:03:00,0.6745,0.67456,0.67431,0.67456,87199998.0
2005-07-14 20:04:00,0.67457,0.67468,0.67423,0.67423,107900001.0
2005-07-14 20:05:00,0.67421,0.67468,0.67421,0.67468,154300000.0
2005-07-14 20:06:00,0.67463,0.67463,0.67425,0.67431,364800002.0
2005-07-14 20:07:00,0.67437,0.6745,0.67424,0.67431,63400000.0
2005-07-14 20:08:00,0.67447,0.67454,0.67419,0.67419,138300000.0
2005-07-14 20:09:00,0.67424,0.67449,0.67396,0.67449,85400000.0
2005-07-14 20:10:00,0.67451,0.67456,0.6742,0.67451,180500000.0
2005-07-14 20:11:00,0.67437,0.6746,0.67424,0.6746,73300000.0
2005-07-14 20:12:00,0.67455,0.67455,0.67433,0.67455,89599998.0
2005-07-14 20:13:00,0.6747,0.6747,0.67417,0.67449,88400001.0
2005-07-14 20:14:00,0.67463,0.67463,0.67407,0.67457,132900002.0
2005-07-14 20:15:00,0.67454,0.67457,0.67421,0.67453,153400002.0
2005-07-14 20:16:00,0.6743,0.67456,0.67405,0.67447,363299996.0
2005-07-14 20:17:00,0.67439,0.6746,0.67433,0.6746,214399999.0
2005-07-14 20:18:00,0.67454,0.6746,0.67427,0.6746,101399999.0
2005-07-14 20:19:00,0.6747,0.67475,0.6744,0.67443,161000002.0
2005-07-14 20:20:00,0.67459,0.67463,0.67433,0.67463,82200001.0
2005-07-14 20:21:00,0.67447,0.67453,0.67428,0.67447,153199999.0
2005-07-14 20:22:00,0.67437,0.67459,0.67417,0.67459,127300000.0
2005-07-14 20:23:00,0.67458,0.67466,0.67439,0.67456,72000001.0
2005-07-14 20:24:00,0.67446,0.67462,0.67405,0.67462,144299997.0
2005-07-14 20:25:00,0.67458,0.67465,0.67449,0.6746,140599997.0
2005-07-14 20:26:00,0.67457,0.67457,0.67435,0.67435,98000000.0
2005-07-14 20:27:00,0.67464,0.67473,0.6745,0.67455,115700000.0
2005-07-14 20:28:00,0.67461,0.67463,0.67443,0.67457,141800002.0
2005-07-14 20:29:00,0.67464,0.67468,0.67445,0.67456,240899999.0
2005-07-14 20:30:00,0.67443,0.67465,0.67421,0.67451,267399999.0
2005-07-14 20:31:00,0.67435,0.67461,0.67419,0.67437,169999997.0
2005-07-14 20:32:00,0.67435,0.67456,0.67435,0.67455,94300000.0
2005-07-14 20:33:00,0.67458,0.67464,0.6743,0.67452,141399998.0
2005-07-14 20:34:00,0.67465,0.67467,0.67435,0.6746,110999999.0
2005-07-14 20:35:00,0.67454,0.67465,0.67442,0.67448,124900000.0
2005-07-14 20:36:00,0.67449,0.67467,0.67439,0.67453,199200000.0
2005-07-14 20:37:00,0.67455,0.67461,0.67416,0.67447,166000002.0
2005-07-14 20:38:00,0.67422,0.67436,0.67392,0.67403,211399999.0
2005-07-14 20:39:00,0.67418,0.67433,0.6741,0.67414,68700000.0
2005-07-14 20:40:00,0.67413,0.67446,0.67413,0.67433,152499999.0
2005-07-14 20:41:00,0.67442,0.67456,0.67439,0.67455,117400000.0
2005-07-14 20:42:00,0.6745,0.67453,0.67442,0.67443,136100000.0
2005-07-14 20:43:00,0.67426,0.67466,0.67426,0.67434,119000000.0
2005-07-14 20:44:00,0.67457,0.6747,0.67435,0.67438,119800000.0
2005-07-14 20:45:00,0.67425,0.67468,0.67418,0.67437,108100000.0
2005-07-14 20:46:00,0.67463,0.67475,0.67439,0.67464,129899999.0
2005-07-14 20:47:00,0.6745,0.6747,0.6745,0.67467,101699999.0
2005-07-14 20:48:00,0.67448,0.67459,0.67425,0.67448,210200001.0
2005-07-14 20:49:00,0.67442,0.67469,0.67442,0.67459,119500001.0
2005-07-14 20:50:00,0.67461,0.67475,0.67447,0.67447,152799999.0
2005-07-14 20:51:00,0.67444,0.6749,0.67444,0.6749,80600000.0
2005-07-14 20:52:00,0.67489,0.67498,0.67471,0.67472,79800001.0
2005-07-14 20:53:00,0.6749,0.67516,0.67468,0.6748,234900000.0
2005-07-14 20:54:00,0.67482,0.67518,0.67453,0.67467,198900000.0
2005-07-14 20:55:00,0.67452,0.67498,0.67452,0.67498,96100000.0
2005-07-14 20:56:00,0.67487,0.67509,0.67421,0.67443,103200000.0
2005-07-14 20:57:00,0.67454,0.67477,0.67454,0.67462,74500000.0
2005-07-14 20:58:00,0.67464,0.67494,0.67451,0.67465,297199995.0
2005-07-14 20:59:00,0.67469,0.67504,0.67443,0.67476,216399998.0
2005-07-14 21:00:00,0.6749,0.67537,0.67441,0.67441,167699999.0
2005-07-14 21:01:00,0.67447,0.67496,0.6744,0.67496,81100000.0
2005-07-14 21:02:00,0.67516,0.67528,0.67493,0.675,99400000.0
2005-07-14 21:03:00,0.67513,0.67518,0.67489,0.67503,104499999.0
2005-07-14 21:04:00,0.67514,0.6752,0.67496,0.67507,166199997.0
2005-07-14 21:05:00,0.67517,0.67532,0.67492,0.67492,94699998.0
2005-07-14 21:06:00,0.67481,0.67536,0.67481,0.67505,105500000.0
2005-07-14 21:07:00,0.67473,0.67529,0.67473,0.6752,141600001.0
2005-07-14 21:08:00,0.6751,0.67535,0.67497,0.67524,114300000.0
2005-07-14 21:09:00,0.67513,0.67551,0.67499,0.67545,183499999.0
2005-07-14 21:10:00,0.67529,0.67546,0.67516,0.67536,99700001.0
2005-07-14 21:11:00,0.6752,0.67545,0.67506,0.67514,114800000.0
2005-07-14 21:12:00,0.67527,0.67548,0.67508,0.67508,120200001.0
2005-07-14 21:13:00,0.67519,0.67535,0.67512,0.67529,86099998.0
2005-07-14 21:14:00,0.67529,0.67544,0.67509,0.67515,128900001.0
2005-07-14 21:15:00,0.67546,0.6756,0.67519,0.67555,189699999.0
2005-07-14 21:16:00,0.67547,0.67547,0.6752,0.67525,76300001.0
2005-07-14 21:17:00,0.67524,0.6756,0.6752,0.6756,255999999.0
2005-07-14 21:18:00,0.67564,0.67567,0.6754,0.6756,141000000.0
2005-07-14 21:19:00,0.67569,0.67574,0.67529,0.67561,128600001.0
2005-07-14 21:20:00,0.67565,0.67567,0.67499,0.67517,207400000.0
2005-07-14 21:21:00,0.67543,0.67563,0.67525,0.67553,81399999.0
2005-07-14 21:22:00,0.67554,0.67558,0.67533,0.67542,101700000.0
2005-07-14 21:23:00,0.6754,0.67563,0.67533,0.67542,122500003.0
2005-07-14 21:24:00,0.67532,0.67558,0.67523,0.67546,122199999.0
2005-07-14 21:25:00,0.67553,0.67559,0.67523,0.67538,108100000.0
2005-07-14 21:26:00,0.67521,0.67557,0.67513,0.67539,87600000.0
2005-07-14 21:27:00,0.67527,0.6755,0.67526,0.67534,113200002.0
2005-07-14 21:28:00,0.67535,0.67538,0.67495,0.67515,120999999.0
2005-07-14 21:29:00,0.6751,0.67538,0.675,0.67525,149300000.0
2005-07-14 21:30:00,0.67528,0.67551,0.67512,0.67545,205499998.0
2005-07-14 21:31:00,0.67506,0.67561,0.67501,0.6756,132100002.0
2005-07-14 21:32:00,0.6754,0.67559,0.67531,0.6755,78000000.0
2005-07-14 21:33:00,0.67539,0.67565,0.67531,0.67541,154400000.0
2005-07-14 21:34:00,0.67533,0.67558,0.67532,0.67552,90100000.0
2005-07-14 21:35:00,0.67551,0.67557,0.67518,0.67552,195200000.0
2005-07-14 21:36:00,0.67565,0.67565,0.67532,0.67561,179200001.0
2005-07-14 21:37:00,0.67552,0.67562,0.67542,0.67562,149400001.0
2005-07-14 21:38:00,0.67551,0.67563,0.67529,0.67563,93900000.0
2005-07-14 21:39:00,0.67548,0.6756,0.67523,0.6756,56800000.0
2005-07-14 21:40:00,0.67544,0.67561,0.67494,0.67536,163399999.0
2005-07-14 21:41:00,0.67531,0.67561,0.67513,0.67561,183299997.0
2005-07-14 21:42:00,0.67544,0.67554,0.67529,0.67554,77299999.0
2005-07-14 21:43:00,0.67542,0.67556,0.67522,0.67552,103799999.0
2005-07-14 21:44:00,0.67555,0.67555,0.67535,0.67535,57600000.0
2005-07-14 21:45:00,0.67552,0.67552,0.67521,0.67552,70400000.0
2005-07-14 21:46:00,0.67556,0.67556,0.67535,0.67552,97200000.0
2005-07-14 21:47:00,0.67544,0.67544,0.67505,0.6752,64800000.0
2005-07-14 21:48:00,0.67536,0.67552,0.67526,0.67552,32200000.0
2005-07-14 21:49:00,0.67546,0.67553,0.67522,0.67551,67200000.0
2005-07-14 21:50:00,0.67551,0.67562,0.67529,0.67562,106300001.0
2005-07-14 21:51:00,0.67556,0.67565,0.67527,0.67527,117700001.0
2005-07-14 21:52:00,0.67563,0.67579,0.67534,0.67547,88000001.0
2005-07-14 21:53:00,0.6755,0.67562,0.67529,0.67529,115000000.0
2005-07-14 21:54:00,0.67556,0.67556,0.67499,0.67523,70700000.0
2005-07-14 21:55:00,0.67516,0.67545,0.675,0.67544,88599999.0
2005-07-14 21:56:00,0.67535,0.67535,0.67478,0.67478,55900000.0
2005-07-14 21:57:00,0.67489,0.67546,0.67489,0.67539,141900000.0
2005-07-14 21:58:00,0.67498,0.67498,0.67463,0.67487,158300001.0
2005-07-14 21:59:00,0.67478,0.67505,0.67465,0.67495,89300002.0
2005-07-14 22:00:00,0.67488,0.67509,0.67469,0.67494,67100001.0
2005-07-14 22:01:00,0.67487,0.67509,0.67483,0.675,112500000.0
2005-07-14 22:02:00,0.67473,0.67513,0.67473,0.67502,166699999.0
2005-07-14 22:03:00,0.67491,0.67512,0.67481,0.67503,113299998.0
2005-07-14 22:04:00,0.67438,0.67499,0.67437,0.67469,127500000.0
2005-07-14 22:05:00,0.6747,0.67502,0.67464,0.67484,134099999.0
2005-07-14 22:06:00,0.67465,0.67501,0.67464,0.67487,97200000.0
2005-07-14 22:07:00,0.67487,0.67506,0.67482,0.67482,95499998.0
2005-07-14 22:08:00,0.67496,0.67505,0.67467,0.67505,145199999.0
2005-07-14 22:09:00,0.67492,0.6751,0.67484,0.6749,100400000.0
2005-07-14 22:10:00,0.67497,0.67506,0.67479,0.67494,112800000.0
2005-07-14 22:11:00,0.67484,0.67511,0.67484,0.67498,92300000.0
2005-07-14 22:12:00,0.67478,0.67507,0.67464,0.67468,143500000.0
2005-07-14 22:13:00,0.67491,0.67508,0.67451,0.67451,75200001.0
2005-07-14 22:14:00,0.67522,0.67529,0.67468,0.67487,78599999.0
2005-07-14 22:15:00,0.67525,0.67541,0.67507,0.6752,159700000.0
2005-07-14 22:16:00,0.67491,0.67521,0.67486,0.67504,132999997.0
2005-07-14 22:17:00,0.6754,0.6754,0.67495,0.67502,144700002.0
2005-07-14 22:18:00,0.67511,0.6757,0.6751,0.67554,117999999.0
2005-07-14 22:19:00,0.67561,0.67561,0.67517,0.67551,104300000.0
2005-07-14 22:20:00,0.6756,0.67564,0.67523,0.67524,100600001.0
2005-07-14 22:21:00,0.67528,0.67553,0.67519,0.67548,133300002.0
2005-07-14 22:22:00,0.67553,0.67563,0.67537,0.67563,92000000.0
2005-07-14 22:23:00,0.6755,0.67562,0.67535,0.67549,108000001.0
2005-07-14 22:24:00,0.6755,0.67557,0.67516,0.67539,133199999.0
2005-07-14 22:25:00,0.67534,0.6755,0.6753,0.67545,98700000.0
2005-07-14 22:26:00,0.67559,0.67574,0.67537,0.67557,89000000.0
2005-07-14 22:27:00,0.67566,0.67574,0.67534,0.67557,99199999.0
2005-07-14 22:28:00,0.67546,0.67568,0.67532,0.67544,71099998.0
2005-07-14 22:29:00,0.67562,0.67565,0.67533,0.67555,96399999.0
2005-07-14 22:30:00,0.67569,0.67573,0.67532,0.6756,136899999.0
2005-07-14 22:31:00,0.67549,0.67555,0.67524,0.67535,133100004.0
2005-07-14 22:32:00,0.67536,0.67559,0.67526,0.67527,91500001.0
2005-07-14 22:33:00,0.6753,0.67539,0.67489,0.67514,68200000.0
2005-07-14 22:34:00,0.67516,0.67548,0.6749,0.67548,149200004.0
2005-07-14 22:35:00,0.67549,0.67552,0.67538,0.67546,94700001.0
2005-07-14 22:36:00,0.67527,0.67548,0.67522,0.67548,116400000.0
2005-07-14 22:37:00,0.67534,0.67542,0.67509,0.67541,73000000.0
2005-07-14 22:38:00,0.67535,0.67537,0.67484,0.67502,97399999.0
2005-07-14 22:39:00,0.67523,0.67549,0.67512,0.67526,132300001.0
2005-07-14 22:40:00,0.67533,0.6756,0.67533,0.67545,106800000.0
2005-07-14 22:41:00,0.67555,0.67557,0.67542,0.67542,86900001.0
2005-07-14 22:42:00,0.67542,0.67564,0.67532,0.67564,107600001.0
2005-07-14 22:43:00,0.67557,0.67568,0.67527,0.67548,145999998.0
2005-07-14 22:44:00,0.67551,0.67567,0.67537,0.67552,188899999.0
2005-07-14 22:45:00,0.67553,0.67571,0.67544,0.67561,161300002.0
2005-07-14 22:46:00,0.67562,0.67567,0.67539,0.67548,157800000.0
2005-07-14 22:47:00,0.67551,0.67568,0.67541,0.67557,96400000.0
2005-07-14 22:48:00,0.67543,0.67568,0.67539,0.67557,145600000.0
2005-07-14 22:49:00,0.67555,0.67571,0.67548,0.6756,89099999.0
2005-07-14 22:50:00,0.67567,0.6757,0.67518,0.67543,198900000.0
2005-07-14 22:51:00,0.67547,0.67557,0.67513,0.67513,157900000.0
2005-07-14 22:52:00,0.67511,0.67545,0.67505,0.67541,79600000.0
2005-07-14 22:53:00,0.67528,0.67529,0.67502,0.67525,73499999.0
2005-07-14 22:54:00,0.67461,0.67538,0.67461,0.67522,92599999.0
2005-07-14 22:55:00,0.67532,0.6755,0.67521,0.67526,118400000.0
2005-07-14 22:56:00,0.67557,0.67557,0.67506,0.6751,70700000.0
2005-07-14 22:57:00,0.67521,0.67531,0.67508,0.67527,87400001.0
2005-07-14 22:58:00,0.67523,0.67556,0.67512,0.67543,70800001.0
2005-07-14 22:59:00,0.67539,0.67548,0.67518,0.67525,196399999.0
2005-07-14 23:00:00,0.6755,0.67562,0.67494,0.67508,126299999.0
2005-07-14 23:01:00,0.67536,0.67548,0.67518,0.67538,89699999.0
2005-07-14 23:02:00,0.67534,0.67549,0.67412,0.67412,61700000.0
2005-07-14 23:03:00,0.67423,0.67455,0.67335,0.67433,114800000.0
2005-07-14 23:04:00,0.67475,0.675,0.67465,0.67492,109100000.0
2005-07-14 23:05:00,0.67504,0.67511,0.67467,0.67493,81100001.0
2005-07-14 23:06:00,0.67481,0.67481,0.67456,0.67457,100700001.0
2005-07-14 23:07:00,0.67463,0.67479,0.67444,0.67474,97300000.0
2005-07-14 23:08:00,0.67472,0.67475,0.67458,0.67469,141199997.0
2005-07-14 23:09:00,0.67487,0.67487,0.67421,0.67449,119200000.0
2005-07-14 23:10:00,0.67463,0.67482,0.67432,0.67432,71800001.0
2005-07-14 23:11:00,0.67437,0.67464,0.67437,0.67449,58000000.0
2005-07-14 23:12:00,0.67437,0.67458,0.67437,0.67455,150099998.0
2005-07-14 23:13:00,0.6745,0.67458,0.67436,0.67458,56300000.0
2005-07-14 23:14:00,0.67455,0.67462,0.67449,0.67462,74100000.0
2005-07-14 23:15:00,0.67458,0.67458,0.67437,0.67443,86500000.0
2005-07-14 23:16:00,0.67461,0.67464,0.67448,0.67455,62900001.0
2005-07-14 23:17:00,0.67463,0.67463,0.67437,0.67447,63800000.0
2005-07-14 23:18:00,0.67427,0.67427,0.67353,0.67395,72699999.0
2005-07-14 23:19:00,0.67404,0.67414,0.6738,0.67384,78200000.0
2005-07-14 23:20:00,0.67418,0.67443,0.67405,0.6742,61200000.0
2005-07-14 23:21:00,0.67422,0.67453,0.67419,0.67449,73100000.0
2005-07-14 23:22:00,0.67412,0.67456,0.67412,0.67454,58900000.0
2005-07-14 23:23:00,0.67454,0.67463,0.67449,0.67449,125800002.0
2005-07-14 23:24:00,0.67434,0.6745,0.67417,0.67424,86800001.0
2005-07-14 23:25:00,0.67423,0.67446,0.67389,0.6741,95600001.0
2005-07-14 23:26:00,0.67438,0.6746,0.6743,0.67458,70500001.0
2005-07-14 23:27:00,0.67427,0.67449,0.67404,0.67417,105799998.0
2005-07-14 23:28:00,0.67422,0.67436,0.67409,0.6743,98600001.0
2005-07-14 23:29:00,0.67436,0.67454,0.67419,0.67448,76600000.0
2005-07-14 23:30:00,0.67458,0.67465,0.67439,0.67453,85000000.0
2005-07-14 23:31:00,0.67452,0.67455,0.6744,0.6744,109500001.0
2005-07-14 23:32:00,0.67441,0.67455,0.6743,0.67455,72300000.0
2005-07-14 23:33:00,0.67448,0.67461,0.67441,0.67448,79000000.0
2005-07-14 23:34:00,0.67443,0.67453,0.67434,0.67453,70600000.0
2005-07-14 23:35:00,0.67451,0.67456,0.67443,0.67456,59800000.0
2005-07-14 23:36:00,0.67445,0.67463,0.6744,0.67463,174100000.0
2005-07-14 23:37:00,0.67441,0.67456,0.67433,0.67456,47000000.0
2005-07-14 23:38:00,0.67441,0.67451,0.67407,0.67415,99100002.0
2005-07-14 23:39:00,0.67421,0.67451,0.67421,0.67436,104299998.0
2005-07-14 23:40:00,0.67456,0.67472,0.67445,0.67467,95100000.0
2005-07-14 23:41:00,0.67468,0.67468,0.67433,0.67452,97899999.0
2005-07-14 23:42:00,0.67435,0.67459,0.67425,0.67452,122400002.0
2005-07-14 23:43:00,0.67456,0.67459,0.67441,0.67453,117300000.0
2005-07-14 23:44:00,0.67445,0.67457,0.67429,0.67448,131899997.0
2005-07-14 23:45:00,0.67451,0.67468,0.6743,0.67448,130600001.0
2005-07-14 23:46:00,0.6744,0.6746,0.67427,0.67453,112299999.0
2005-07-14 23:47:00,0.67457,0.67462,0.67441,0.67443,49300000.0
2005-07-14 23:48:00,0.67454,0.67464,0.67443,0.67464,118799997.0
2005-07-14 23:49:00,0.6746,0.6748,0.6746,0.6748,134600000.0
2005-07-14 23:50:00,0.67462,0.67482,0.67424,0.67435,134600000.0
2005-07-14 23:51:00,0.67488,0.67488,0.67446,0.67482,105500002.0
2005-07-14 23:52:00,0.67465,0.67494,0.67449,0.67472,168300000.0
2005-07-14 23:53:00,0.67484,0.67487,0.67449,0.67449,154699999.0
2005-07-14 23:54:00,0.67437,0.67483,0.6742,0.67456,191300002.0
2005-07-14 23:55:00,0.67457,0.67457,0.67418,0.67457,161700001.0
2005-07-14 23:56:00,0.67449,0.67465,0.67436,0.67465,136900000.0
2005-07-14 23:57:00,0.6745,0.67467,0.67445,0.67457,60600000.0
2005-07-14 23:58:00,0.67457,0.67471,0.67456,0.67465,131600000.0
2005-07-14 23:59:00,0.67457,0.67482,0.67453,0.67453,226200000.0
2005-07-15 00:00:00,0.67472,0.67499,0.67422,0.67447,261400000.0
2005-07-15 00:01:00,0.67448,0.67464,0.67443,0.67451,196900001.0
2005-07-15 00:02:00,0.67465,0.67465,0.6744,0.67455,151100000.0
2005-07-15 00:03:00,0.67446,0.67462,0.67426,0.67437,162900000.0
2005-07-15 00:04:00,0.67445,0.6746,0.67436,0.6746,117299998.0
2005-07-15 00:05:00,0.67456,0.67463,0.67441,0.67447,146999998.0
2005-07-15 00:06:00,0.67453,0.67461,0.67444,0.67457,238000003.0
2005-07-15 00:07:00,0.67462,0.67467,0.67441,0.67449,123499999.0
2005-07-15 00:08:00,0.67444,0.67468,0.67441,0.6745,206100001.0
2005-07-15 00:09:00,0.67449,0.67457,0.67405,0.67405,152000000.0
2005-07-15 00:10:00,0.67439,0.67454,0.67414,0.67447,150200001.0
2005-07-15 00:11:00,0.67433,0.67448,0.67408,0.67443,151100001.0
2005-07-15 00:12:00,0.67443,0.67449,0.67413,0.67423,119800000.0
2005-07-15 00:13:00,0.67432,0.6746,0.67432,0.67447,123299998.0
2005-07-15 00:14:00,0.67456,0.67459,0.67435,0.67447,133700002.0
2005-07-15 00:15:00,0.67438,0.67471,0.67421,0.67434,133600003.0
2005-07-15 00:16:00,0.67434,0.67463,0.67434,0.67463,246700000.0
2005-07-15 00:17:00,0.67462,0.67469,0.67441,0.67453,232700001.0
2005-07-15 00:18:00,0.6746,0.67465,0.67443,0.67458,181200001.0
2005-07-15 00:19:00,0.67458,0.67472,0.67452,0.67469,180099998.0
2005-07-15 00:20:00,0.67464,0.6747,0.67456,0.67458,174899999.0
2005-07-15 00:21:00,0.67467,0.67467,0.67433,0.6745,156500001.0
2005-07-15 00:22:00,0.67453,0.67487,0.67441,0.67487,116600000.0
2005-07-15 00:23:00,0.67479,0.67498,0.67464,0.67493,96600000.0
2005-07-15 00:24:00,0.67492,0.6751,0.67474,0.67491,175499997.0
2005-07-15 00:25:00,0.6749,0.67504,0.67468,0.67479,145900003.0
2005-07-15 00:26:00,0.67486,0.67492,0.67449,0.67472,80000001.0
2005-07-15 00:27:00,0.67482,0.67505,0.67468,0.67481,147700002.0
2005-07-15 00:28:00,0.67474,0.67497,0.6746,0.67474,262800003.0
2005-07-15 00:29:00,0.67451,0.67466,0.67441,0.67462,84000000.0
2005-07-15 00:30:00,0.6747,0.67486,0.67442,0.67461,187599999.0
2005-07-15 00:31:00,0.67461,0.67473,0.67448,0.67458,161400000.0
2005-07-15 00:32:00,0.67466,0.67471,0.67431,0.67452,262500001.0
2005-07-15 00:33:00,0.67469,0.6747,0.67447,0.6745,82599999.0
2005-07-15 00:34:00,0.67462,0.67474,0.67443,0.67473,111300000.0
2005-07-15 00:35:00,0.67477,0.67486,0.67452,0.67467,164100001.0
2005-07-15 00:36:00,0.67488,0.67498,0.67474,0.67482,140300000.0
2005-07-15 00:37:00,0.67484,0.67484,0.67451,0.67475,208699998.0
2005-07-15 00:38:00,0.6747,0.67487,0.6747,0.67473,181399999.0
2005-07-15 00:39:00,0.67445,0.67487,0.67445,0.67482,202700000.0
2005-07-15 00:40:00,0.6747,0.6749,0.67454,0.67472,186799998.0
2005-07-15 00:41:00,0.6747,0.67494,0.6747,0.67474,141399998.0
2005-07-15 00:42:00,0.67471,0.67484,0.67469,0.67472,241599993.0
2005-07-15 00:43:00,0.67487,0.67487,0.67468,0.67468,189799998.0
2005-07-15 00:44:00,0.67475,0.67475,0.67436,0.67455,147600001.0
2005-07-15 00:45:00,0.67459,0.67468,0.67436,0.67436,170500000.0
2005-07-15 00:46:00,0.67427,0.67462,0.67427,0.6746,117600000.0
2005-07-15 00:47:00,0.67454,0.67473,0.67447,0.67463,123299997.0
2005-07-15 00:48:00,0.67463,0.67467,0.67448,0.67457,229800003.0
2005-07-15 00:49:00,0.67447,0.67466,0.67447,0.67457,154500000.0
2005-07-15 00:50:00,0.67458,0.67471,0.67447,0.67468,146199996.0
2005-07-15 00:51:00,0.67467,0.67467,0.67449,0.67456,98500000.0
2005-07-15 00:52:00,0.67449,0.67467,0.67433,0.67451,165300001.0
2005-07-15 00:53:00,0.67448,0.67474,0.67434,0.67452,166000000.0
2005-07-15 00:54:00,0.67447,0.67467,0.6743,0.67465,163700001.0
2005-07-15 00:55:00,0.67462,0.67465,0.67437,0.67465,87800000.0
2005-07-15 00:56:00,0.6748,0.6748,0.67453,0.67453,151499999.0
2005-07-15 00:57:00,0.67459,0.67479,0.67454,0.67468,256199999.0
2005-07-15 00:58:00,0.6747,0.67478,0.67447,0.67455,215200003.0
2005-07-15 00:59:00,0.67466,0.67471,0.67428,0.6747,253599996.0
2005-07-15 01:00:00,0.67449,0.67474,0.67438,0.6747,119199998.0
2005-07-15 01:01:00,0.67472,0.67485,0.67466,0.67485,83600000.0
2005-07-15 01:02:00,0.67465,0.67468,0.67442,0.67445,53900000.0
2005-07-15 01:03:00,0.67451,0.67478,0.67443,0.67473,110200000.0
2005-07-15 01:04:00,0.67454,0.6748,0.67419,0.67419,152000000.0
2005-07-15 01:05:00,0.67448,0.67455,0.67439,0.67453,54300000.0
2005-07-15 01:06:00,0.67467,0.67467,0.67435,0.67459,104400000.0
2005-07-15 01:07:00,0.67452,0.67458,0.67414,0.67443,194699999.0
2005-07-15 01:08:00,0.67441,0.67467,0.67433,0.67457,164600002.0
2005-07-15 01:09:00,0.67466,0.67474,0.6744,0.67452,124400000.0
2005-07-15 01:10:00,0.67447,0.67478,0.67447,0.67461,109500000.0
2005-07-15 01:11:00,0.67458,0.67473,0.6745,0.67469,216800002.0
2005-07-15 01:12:00,0.67468,0.67471,0.67441,0.67467,216399998.0
2005-07-15 01:13:00,0.67464,0.67472,0.67446,0.67464,310100000.0
2005-07-15 01:14:00,0.67452,0.67468,0.6743,0.6744,194499998.0
2005-07-15 01:15:00,0.67445,0.67476,0.67445,0.67465,102700001.0
2005-07-15 01:16:00,0.67465,0.6747,0.67443,0.67456,137400001.0
2005-07-15 01:17:00,0.67462,0.67467,0.67448,0.67455,101600000.0
2005-07-15 01:18:00,0.67465,0.67479,0.67453,0.67459,99800000.0
2005-07-15 01:19:00,0.67451,0.67475,0.67451,0.67456,118800000.0
2005-07-15 01:20:00,0.67454,0.67472,0.67451,0.67459,79000000.0
2005-07-15 01:21:00,0.67451,0.67475,0.67435,0.67466,102800000.0
2005-07-15 01:22:00,0.67457,0.67469,0.67452,0.67465,99599999.0
2005-07-15 01:23:00,0.67465,0.67477,0.67432,0.67452,114900000.0
2005-07-15 01:24:00,0.6746,0.6746,0.67416,0.67446,93900000.0
2005-07-15 01:25:00,0.67461,0.67461,0.67433,0.6746,306499999.0
2005-07-15 01:26:00,0.67453,0.67476,0.67429,0.67444,113399998.0
2005-07-15 01:27:00,0.6743,0.67465,0.6743,0.67463,195499998.0
2005-07-15 01:28:00,0.6746,0.67475,0.6744,0.6746,197699997.0
2005-07-15 01:29:00,0.6743,0.67446,0.6742,0.67438,90900000.0
2005-07-15 01:30:00,0.67438,0.6745,0.67422,0.6743,51700000.0
2005-07-15 01:31:00,0.67448,0.67461,0.67428,0.6746,101200000.0
2005-07-15 01:32:00,0.67438,0.67463,0.67434,0.67459,79200000.0
2005-07-15 01:33:00,0.67449,0.67483,0.67416,0.67426,247499996.0
2005-07-15 01:34:00,0.67424,0.67466,0.67404,0.67424,205999998.0
2005-07-15 01:35:00,0.67426,0.67456,0.67411,0.67443,158700000.0
2005-07-15 01:36:00,0.67444,0.67452,0.67418,0.67422,134400000.0
2005-07-15 01:37:00,0.67432,0.67461,0.67397,0.67446,176899999.0
2005-07-15 01:38:00,0.67446,0.67478,0.67418,0.67463,145200001.0
2005-07-15 01:39:00,0.67461,0.67464,0.6744,0.6744,97299999.0
2005-07-15 01:40:00,0.6745,0.6747,0.67442,0.67459,183699999.0
2005-07-15 01:41:00,0.67452,0.67462,0.67418,0.67458,134899999.0
2005-07-15 01:42:00,0.67449,0.67453,0.67428,0.6745,148399999.0
2005-07-15 01:43:00,0.67457,0.67466,0.67423,0.6744,95799999.0
2005-07-15 01:44:00,0.67451,0.67492,0.67444,0.67451,276800000.0
2005-07-15 01:45:00,0.67443,0.67468,0.67401,0.67401,147200002.0
2005-07-15 01:46:00,0.67382,0.67452,0.67382,0.67413,167099999.0
2005-07-15 01:47:00,0.67426,0.67466,0.67415,0.67443,153599999.0
2005-07-15 01:48:00,0.67455,0.67466,0.67432,0.67444,139299997.0
2005-07-15 01:49:00,0.67452,0.67465,0.67444,0.67458,179599998.0
2005-07-15 01:50:00,0.67465,0.67467,0.67443,0.67446,147700000.0
2005-07-15 01:51:00,0.67455,0.6747,0.67431,0.67434,67700000.0
2005-07-15 01:52:00,0.67443,0.67475,0.67427,0.67475,102399998.0
2005-07-15 01:53:00,0.67474,0.67474,0.67446,0.67453,233700003.0
2005-07-15 01:54:00,0.67455,0.67466,0.6744,0.67456,93799999.0
2005-07-15 01:55:00,0.67465,0.67472,0.6744,0.6746,158699999.0
2005-07-15 01:56:00,0.67462,0.67478,0.67449,0.67452,165900001.0
2005-07-15 01:57:00,0.67451,0.67477,0.67451,0.67468,147700003.0
2005-07-15 01:58:00,0.67468,0.67474,0.67452,0.67467,179199997.0
2005-07-15 01:59:00,0.67463,0.67481,0.67451,0.67474,174800001.0
2005-07-15 02:00:00,0.67474,0.67478,0.67443,0.67443,66800001.0
2005-07-15 02:01:00,0.6747,0.67487,0.67459,0.67487,60200000.0
2005-07-15 02:02:00,0.67485,0.67485,0.67456,0.67467,145500001.0
2005-07-15 02:03:00,0.67456,0.67473,0.67456,0.6746,75099998.0
2005-07-15 02:04:00,0.67467,0.67479,0.6744,0.67447,107800002.0
2005-07-15 02:05:00,0.67455,0.67478,0.6743,0.6746,107600000.0
2005-07-15 02:06:00,0.67455,0.67496,0.67445,0.67477,118499999.0
2005-07-15 02:07:00,0.67459,0.6747,0.6745,0.67463,139100000.0
2005-07-15 02:08:00,0.67453,0.67486,0.6744,0.67465,103600001.0
2005-07-15 02:09:00,0.67463,0.67481,0.67457,0.6747,126000000.0
2005-07-15 02:10:00,0.67471,0.67483,0.67462,0.67482,85100000.0
2005-07-15 02:11:00,0.67447,0.67463,0.6744,0.67463,78200001.0
2005-07-15 02:12:00,0.6747,0.67483,0.67448,0.67449,85600000.0
2005-07-15 02:13:00,0.6747,0.67475,0.67428,0.67428,119400002.0
2005-07-15 02:14:00,0.67415,0.67466,0.67411,0.6745,107499998.0
2005-07-15 02:15:00,0.67433,0.67458,0.67415,0.67434,129300002.0
2005-07-15 02:16:00,0.67439,0.67453,0.67414,0.67419,66100001.0
2005-07-15 02:17:00,0.67444,0.67452,0.67409,0.67431,114000000.0
2005-07-15 02:18:00,0.67418,0.67447,0.67417,0.67446,123799997.0
2005-07-15 02:19:00,0.67393,0.67444,0.67386,0.67406,82000000.0
2005-07-15 02:20:00,0.67401,0.6741,0.6738,0.67385,77199999.0
2005-07-15 02:21:00,0.67398,0.67437,0.67385,0.67424,69400000.0
2005-07-15 02:22:00,0.6742,0.67427,0.67395,0.67418,141299997.0
2005-07-15 02:23:00,0.674,0.67445,0.674,0.67417,148800002.0
2005-07-15 02:24:00,0.6743,0.67436,0.67399,0.67415,122900002.0
2005-07-15 02:25:00,0.67422,0.67434,0.67393,0.67405,95600000.0
2005-07-15 02:26:00,0.67399,0.67429,0.67399,0.67419,146200001.0
2005-07-15 02:27:00,0.67414,0.67439,0.67406,0.67424,100599999.0
2005-07-15 02:28:00,0.6741,0.6741,0.67379,0.67399,68499999.0
2005-07-15 02:29:00,0.67395,0.67428,0.6738,0.67392,134299998.0
2005-07-15 02:30:00,0.67389,0.67425,0.67379,0.67425,78199998.0
2005-07-15 02:31:00,0.6742,0.67447,0.67398,0.67447,137800001.0
2005-07-15 02:32:00,0.67404,0.67434,0.67401,0.6742,74300000.0
2005-07-15 02:33:00,0.67432,0.67444,0.67406,0.67412,85699999.0
2005-07-15 02:34:00,0.67426,0.67453,0.67407,0.6742,92000000.0
2005-07-15 02:35:00,0.6742,0.67453,0.67418,0.67427,68599999.0
2005-07-15 02:36:00,0.67423,0.67461,0.67409,0.67448,89700000.0
2005-07-15 02:37:00,0.67452,0.6746,0.67411,0.67456,128600000.0
2005-07-15 02:38:00,0.67431,0.67451,0.67421,0.67421,102400001.0
2005-07-15 02:39:00,0.67432,0.67451,0.67416,0.67434,145100002.0
2005-07-15 02:40:00,0.67444,0.67453,0.67418,0.67433,125399999.0
2005-07-15 02:41:00,0.67454,0.67454,0.67429,0.6744,116899998.0
2005-07-15 02:42:00,0.67452,0.67459,0.67432,0.67451,90399999.0
2005-07-15 02:43:00,0.67448,0.67475,0.67435,0.67467,103299999.0
2005-07-15 02:44:00,0.6745,0.67463,0.67433,0.67443,81800000.0
2005-07-15 02:45:00,0.67457,0.67457,0.67424,0.67455,120599998.0
2005-07-15 02:46:00,0.67456,0.67456,0.67418,0.67418,70700002.0
2005-07-15 02:47:00,0.67446,0.67472,0.67442,0.67467,107800000.0
2005-07-15 02:48:00,0.67449,0.67456,0.67424,0.67424,118899998.0
2005-07-15 02:49:00,0.67435,0.67458,0.67435,0.67441,92099999.0
2005-07-15 02:50:00,0.67444,0.67444,0.67424,0.67442,126699999.0
2005-07-15 02:51:00,0.67439,0.67454,0.67417,0.67443,102100000.0
2005-07-15 02:52:00,0.67431,0.67448,0.67415,0.67424,124000000.0
2005-07-15 02:53:00,0.67443,0.67458,0.67401,0.67433,169199999.0
2005-07-15 02:54:00,0.67442,0.67461,0.67424,0.67458,117899999.0
2005-07-15 02:55:00,0.67441,0.67478,0.67422,0.67472,134899999.0
2005-07-15 02:56:00,0.67471,0.67473,0.67445,0.6746,118799999.0
2005-07-15 02:57:00,0.67413,0.67465,0.67413,0.67465,136900001.0
2005-07-15 02:58:00,0.67465,0.67474,0.6744,0.67452,43600000.0
2005-07-15 02:59:00,0.67452,0.67468,0.67438,0.67454,60800000.0
2005-07-15 03:00:00,0.67448,0.67484,0.67435,0.67464,105500000.0
2005-07-15 03:01:00,0.67451,0.67468,0.6744,0.67468,108499998.0
2005-07-15 03:02:00,0.67462,0.67479,0.67431,0.67462,91000000.0
2005-07-15 03:03:00,0.67463,0.67471,0.67453,0.67454,75499999.0
2005-07-15 03:04:00,0.67452,0.67473,0.67441,0.6747,81700000.0
2005-07-15 03:05:00,0.67475,0.67478,0.67443,0.67478,111100000.0
2005-07-15 03:06:00,0.67457,0.67472,0.67433,0.67434,113900000.0
2005-07-15 03:07:00,0.67465,0.6747,0.67444,0.6747,74399999.0
2005-07-15 03:08:00,0.67453,0.67485,0.67444,0.67453,83600000.0
2005-07-15 03:09:00,0.67461,0.67477,0.67452,0.67471,83600001.0
2005-07-15 03:10:00,0.67443,0.67464,0.67441,0.67441,115899999.0
2005-07-15 03:11:00,0.67457,0.67477,0.67439,0.67439,101200000.0
2005-07-15 03:12:00,0.67462,0.67478,0.67439,0.67478,71600000.0
2005-07-15 03:13:00,0.6749,0.67493,0.67464,0.67472,72999999.0
2005-07-15 03:14:00,0.67473,0.675,0.67466,0.675,98100000.0
2005-07-15 03:15:00,0.67507,0.67508,0.67457,0.67477,131000002.0
2005-07-15 03:16:00,0.67497,0.67499,0.67459,0.67459,53900000.0
2005-07-15 03:17:00,0.67478,0.67487,0.67456,0.67468,69200000.0
2005-07-15 03:18:00,0.67492,0.67496,0.67467,0.67479,114500001.0
2005-07-15 03:19:00,0.67471,0.67487,0.67465,0.67482,83800001.0
2005-07-15 03:20:00,0.67501,0.67503,0.67443,0.67466,131300003.0
2005-07-15 03:21:00,0.67477,0.67485,0.67445,0.67445,65600000.0
2005-07-15 03:22:00,0.67437,0.67472,0.67425,0.67437,115700001.0
2005-07-15 03:23:00,0.67454,0.67476,0.67435,0.67467,127299997.0
2005-07-15 03:24:00,0.67469,0.67489,0.67461,0.67481,142700002.0
2005-07-15 03:25:00,0.67481,0.67493,0.67456,0.67493,155200004.0
2005-07-15 03:26:00,0.67483,0.675,0.6747,0.67491,89499999.0
2005-07-15 03:27:00,0.67503,0.67503,0.67478,0.67483,101900001.0
2005-07-15 03:28:00,0.67478,0.67493,0.6746,0.6748,54200000.0
2005-07-15 03:29:00,0.675,0.67503,0.67454,0.67468,101400000.0
2005-07-15 03:30:00,0.67482,0.6749,0.67451,0.67475,116100001.0
2005-07-15 03:31:00,0.67494,0.67504,0.6746,0.67492,139500001.0
2005-07-15 03:32:00,0.67483,0.67495,0.67454,0.67454,178900000.0
2005-07-15 03:33:00,0.67472,0.67496,0.67449,0.67449,118600000.0
2005-07-15 03:34:00,0.67474,0.67493,0.67453,0.6747,115800000.0
2005-07-15 03:35:00,0.67492,0.67495,0.67464,0.67472,91500000.0
2005-07-15 03:36:00,0.67472,0.67484,0.67463,0.67483,90899999.0
2005-07-15 03:37:00,0.67491,0.67496,0.67471,0.67489,118900001.0
2005-07-15 03:38:00,0.67466,0.67492,0.67457,0.67475,156600000.0
2005-07-15 03:39:00,0.67489,0.67489,0.67473,0.67486,129299999.0
2005-07-15 03:40:00,0.67473,0.67505,0.67473,0.67505,109900002.0
2005-07-15 03:41:00,0.67496,0.67507,0.67465,0.6748,89600000.0
2005-07-15 03:42:00,0.67472,0.67497,0.67472,0.67497,86400000.0
2005-07-15 03:43:00,0.67484,0.67496,0.6747,0.67479,51400000.0
2005-07-15 03:44:00,0.67492,0.67497,0.67463,0.67484,103099999.0
2005-07-15 03:45:00,0.67481,0.67517,0.67471,0.67495,123500001.0
2005-07-15 03:46:00,0.67509,0.67509,0.67459,0.67494,94000000.0
2005-07-15 03:47:00,0.67501,0.67513,0.67484,0.67484,99500001.0
2005-07-15 03:48:00,0.67473,0.67507,0.67454,0.67507,123300000.0
2005-07-15 03:49:00,0.67511,0.67518,0.67488,0.67517,91700000.0
2005-07-15 03:50:00,0.6753,0.67533,0.67475,0.67503,116400001.0
2005-07-15 03:51:00,0.67515,0.67533,0.675,0.67533,54000000.0
2005-07-15 03:52:00,0.67531,0.67531,0.67502,0.67525,60600000.0
2005-07-15 03:53:00,0.67532,0.67543,0.67503,0.67525,156799999.0
2005-07-15 03:54:00,0.67513,0.67526,0.67499,0.67521,95100000.0
2005-07-15 03:55:00,0.67514,0.67522,0.67489,0.67518,101000000.0
2005-07-15 03:56:00,0.67528,0.67557,0.67503,0.6755,98400000.0
2005-07-15 03:57:00,0.67572,0.67572,0.67528,0.67528,114499999.0
2005-07-15 03:58:00,0.67548,0.6755,0.67508,0.67512,140199997.0
2005-07-15 03:59:00,0.67529,0.67557,0.67528,0.67545,97099999.0
2005-07-15 04:00:00,0.67537,0.67566,0.67524,0.67563,103800001.0
2005-07-15 04:01:00,0.67559,0.67559,0.67512,0.67541,190599997.0
2005-07-15 04:02:00,0.67539,0.67553,0.67513,0.67521,62500000.0
2005-07-15 04:03:00,0.6754,0.67546,0.67522,0.67522,165200000.0
2005-07-15 04:04:00,0.67518,0.67561,0.67513,0.67548,86500001.0
2005-07-15 04:05:00,0.67531,0.67623,0.67531,0.67614,77599999.0
2005-07-15 04:06:00,0.67601,0.67603,0.67571,0.67582,154000000.0
2005-07-15 04:07:00,0.67593,0.67636,0.67579,0.67635,110199997.0
2005-07-15 04:08:00,0.67608,0.67608,0.67586,0.676,108599997.0
2005-07-15 04:09:00,0.67637,0.67638,0.67598,0.67614,91000001.0
2005-07-15 04:10:00,0.67617,0.67621,0.67593,0.67606,112999999.0
2005-07-15 04:11:00,0.67599,0.6762,0.67588,0.6761,108200000.0
2005-07-15 04:12:00,0.67609,0.67624,0.67578,0.67624,67000001.0
2005-07-15 04:13:00,0.67579,0.67602,0.67566,0.67586,86800002.0
2005-07-15 04:14:00,0.67594,0.67625,0.67594,0.6761,94800000.0
2005-07-15 04:15:00,0.67613,0.67613,0.67588,0.67595,96900000.0
2005-07-15 04:16:00,0.67581,0.67611,0.67576,0.67603,144199999.0
2005-07-15 04:17:00,0.67603,0.67625,0.67598,0.67625,78400000.0
2005-07-15 04:18:00,0.67614,0.67614,0.67575,0.67582,97099998.0
2005-07-15 04:19:00,0.67602,0.6761,0.67589,0.67607,141100000.0
2005-07-15 04:20:00,0.67602,0.67609,0.67577,0.67598,159199997.0
2005-07-15 04:21:00,0.67593,0.67606,0.67575,0.67575,152299999.0
2005-07-15 04:22:00,0.67579,0.67622,0.67579,0.67598,78500000.0
2005-07-15 04:23:00,0.67604,0.67608,0.67541,0.67553,137899999.0
2005-07-15 04:24:00,0.67567,0.67575,0.6754,0.67547,105899999.0
2005-07-15 04:25:00,0.67557,0.67576,0.67536,0.67562,150899999.0
2005-07-15 04:26:00,0.67584,0.67584,0.6754,0.6755,93899997.0
2005-07-15 04:27:00,0.67536,0.67578,0.67536,0.67565,114099999.0
2005-07-15 04:28:00,0.67561,0.67571,0.67536,0.67567,138300000.0
2005-07-15 04:29:00,0.67574,0.67582,0.67535,0.67575,152799999.0
2005-07-15 04:30:00,0.6756,0.67591,0.67549,0.67582,68400000.0
2005-07-15 04:31:00,0.67577,0.67582,0.6755,0.67557,101199998.0
2005-07-15 04:32:00,0.67563,0.67582,0.67559,0.67571,112199999.0
2005-07-15 04:33:00,0.67575,0.67585,0.6756,0.67577,71700000.0
2005-07-15 04:34:00,0.67581,0.67585,0.67557,0.67563,110799999.0
2005-07-15 04:35:00,0.67555,0.67581,0.67543,0.67552,113500000.0
2005-07-15 04:36:00,0.67552,0.67575,0.67552,0.67572,84499999.0
2005-07-15 04:37:00,0.67597,0.67598,0.67555,0.67555,78199999.0
2005-07-15 04:38:00,0.67564,0.67595,0.67563,0.67584,148000000.0
2005-07-15 04:39:00,0.67594,0.67607,0.67569,0.67603,145600000.0
2005-07-15 04:40:00,0.67598,0.67627,0.67591,0.67616,75600000.0
2005-07-15 04:41:00,0.67616,0.67616,0.67574,0.67586,90399998.0
2005-07-15 04:42:00,0.67605,0.67616,0.67577,0.67596,84400000.0
2005-07-15 04:43:00,0.67614,0.67624,0.67589,0.67603,108899998.0
2005-07-15 04:44:00,0.67623,0.67629,0.6757,0.6758,104800002.0
2005-07-15 04:45:00,0.67607,0.67625,0.67588,0.6762,125200000.0
2005-07-15 04:46:00,0.67611,0.67634,0.67603,0.67618,120200000.0
2005-07-15 04:47:00,0.6763,0.6764,0.676,0.67625,143000000.0
2005-07-15 04:48:00,0.67628,0.67641,0.67602,0.6762,80900000.0
2005-07-15 04:49:00,0.67631,0.67634,0.67598,0.67607,149999996.0
2005-07-15 04:50:00,0.6763,0.67642,0.6761,0.67627,92400000.0
2005-07-15 04:51:00,0.67612,0.67634,0.67599,0.67599,90100000.0
2005-07-15 04:52:00,0.6762,0.67637,0.67598,0.67621,79600000.0
2005-07-15 04:53:00,0.67616,0.67635,0.6759,0.67632,128100001.0
2005-07-15 04:54:00,0.67634,0.6766,0.67614,0.6766,119200000.0
2005-07-15 04:55:00,0.67659,0.67663,0.67617,0.67636,117300000.0
2005-07-15 04:56:00,0.67611,0.6765,0.67611,0.6764,176800003.0
2005-07-15 04:57:00,0.67623,0.67676,0.67617,0.6762,120099999.0
2005-07-15 04:58:00,0.67603,0.67666,0.67603,0.67655,109299999.0
2005-07-15 04:59:00,0.67655,0.6768,0.67639,0.67666,107300002.0
2005-07-15 05:00:00,0.67661,0.67667,0.67625,0.67635,125899999.0
2005-07-15 05:01:00,0.67621,0.6766,0.67621,0.67656,77200000.0
2005-07-15 05:02:00,0.67641,0.67652,0.67626,0.67652,104500001.0
2005-07-15 05:03:00,0.67658,0.6766,0.67646,0.67657,84999999.0
2005-07-15 05:04:00,0.6767,0.6767,0.67625,0.67645,197799998.0
2005-07-15 05:05:00,0.67654,0.67658,0.67635,0.67645,78900000.0
2005-07-15 05:06:00,0.67672,0.6768,0.67646,0.67658,102800000.0
2005-07-15 05:07:00,0.67651,0.67669,0.67646,0.67669,130400002.0
2005-07-15 05:08:00,0.67663,0.6767,0.67639,0.67664,72400000.0
2005-07-15 05:09:00,0.67663,0.67679,0.67645,0.67662,103800000.0
2005-07-15 05:10:00,0.67646,0.67668,0.67646,0.67666,159899999.0
2005-07-15 05:11:00,0.67658,0.67676,0.67639,0.67674,115899999.0
2005-07-15 05:12:00,0.67664,0.67667,0.67635,0.67657,130400000.0
2005-07-15 05:13:00,0.67664,0.67669,0.67633,0.67647,131000002.0
2005-07-15 05:14:00,0.67664,0.67669,0.67659,0.67669,74900000.0
2005-07-15 05:15:00,0.6767,0.6767,0.67648,0.67658,74700001.0
2005-07-15 05:16:00,0.67654,0.67672,0.67654,0.67663,88700000.0
2005-07-15 05:17:00,0.67667,0.67676,0.67656,0.67676,112400000.0
2005-07-15 05:18:00,0.67669,0.67673,0.67651,0.67655,207399998.0
2005-07-15 05:19:00,0.67655,0.67668,0.67651,0.67664,91200000.0
2005-07-15 05:20:00,0.67648,0.67678,0.67648,0.67651,122799999.0
2005-07-15 05:21:00,0.67665,0.67675,0.67639,0.67655,122000000.0
2005-07-15 05:22:00,0.67667,0.6767,0.67651,0.67666,67200000.0
2005-07-15 05:23:00,0.67661,0.6768,0.6763,0.67645,127300001.0
2005-07-15 05:24:00,0.67656,0.67661,0.67636,0.67645,106100000.0
2005-07-15 05:25:00,0.67639,0.6767,0.67639,0.6767,150999999.0
2005-07-15 05:26:00,0.67643,0.67678,0.67636,0.67677,95700000.0
2005-07-15 05:27:00,0.67662,0.67676,0.67653,0.67657,123100000.0
2005-07-15 05:28:00,0.67647,0.67668,0.67634,0.67666,147499998.0
2005-07-15 05:29:00,0.67668,0.67692,0.6765,0.67692,162200003.0
2005-07-15 05:30:00,0.67671,0.67689,0.67655,0.67677,167299999.0
2005-07-15 05:31:00,0.67675,0.67702,0.6767,0.677,157000000.0
2005-07-15 05:32:00,0.67691,0.6771,0.67675,0.67698,139299998.0
2005-07-15 05:33:00,0.67688,0.67712,0.67687,0.67689,71599999.0
2005-07-15 05:34:00,0.67696,0.67703,0.67672,0.67696,86900000.0
2005-07-15 05:35:00,0.67682,0.67712,0.67679,0.67702,133800000.0
2005-07-15 05:36:00,0.6768,0.67697,0.67622,0.67639,106600000.0
2005-07-15 05:37:00,0.6764,0.67662,0.67622,0.67629,87499999.0
2005-07-15 05:38:00,0.67647,0.67671,0.67637,0.67642,75600000.0
2005-07-15 05:39:00,0.67632,0.67709,0.67632,0.67709,84299999.0
2005-07-15 05:40:00,0.67675,0.677,0.6764,0.67692,66900001.0
2005-07-15 05:41:00,0.67697,0.67704,0.6766,0.6766,84900000.0
2005-07-15 05:42:00,0.67658,0.67708,0.67652,0.67708,64099999.0
2005-07-15 05:43:00,0.67673,0.67715,0.6766,0.67708,82500000.0
2005-07-15 05:44:00,0.67691,0.67706,0.67673,0.67695,87300000.0
2005-07-15 05:45:00,0.67702,0.67704,0.67665,0.67679,101000001.0
2005-07-15 05:46:00,0.67695,0.67707,0.67676,0.67707,137800000.0
2005-07-15 05:47:00,0.67714,0.67714,0.67671,0.67671,78200000.0
2005-07-15 05:48:00,0.67705,0.67705,0.67649,0.67687,135200001.0
2005-07-15 05:49:00,0.67704,0.67714,0.67681,0.677,83299999.0
2005-07-15 05:50:00,0.6769,0.67718,0.67682,0.67696,123100000.0
2005-07-15 05:51:00,0.67685,0.67712,0.67677,0.67697,132400002.0
2005-07-15 05:52:00,0.67716,0.67724,0.67673,0.67687,154400000.0
2005-07-15 05:53:00,0.67678,0.6773,0.67678,0.6771,80700000.0
2005-07-15 05:54:00,0.6771,0.67728,0.67694,0.67725,167699998.0
2005-07-15 05:55:00,0.67714,0.6772,0.67697,0.67707,94000000.0
2005-07-15 05:56:00,0.67712,0.67725,0.67691,0.67691,103799999.0
2005-07-15 05:57:00,0.67739,0.67752,0.67682,0.67682,124200000.0
2005-07-15 05:58:00,0.67725,0.67746,0.6769,0.6769,157300000.0
2005-07-15 05:59:00,0.67704,0.67753,0.67692,0.67753,46199999.0
2005-07-15 06:00:00,0.6774,0.6774,0.67679,0.6768,86700000.0
2005-07-15 06:01:00,0.67673,0.67729,0.67659,0.67689,145500001.0
2005-07-15 06:02:00,0.67667,0.67738,0.67667,0.67726,73600000.0
2005-07-15 06:03:00,0.67714,0.67719,0.67688,0.67688,108699999.0
2005-07-15 06:04:00,0.67665,0.67687,0.6765,0.6767,68300000.0
2005-07-15 06:05:00,0.6766,0.67706,0.67653,0.67669,146000001.0
2005-07-15 06:06:00,0.67677,0.67701,0.67666,0.67681,94399998.0
2005-07-15 06:07:00,0.67682,0.67703,0.67664,0.67674,76400000.0
2005-07-15 06:08:00,0.67663,0.67711,0.67663,0.67703,95000000.0
2005-07-15 06:09:00,0.67648,0.67685,0.67648,0.6767,84300000.0
2005-07-15 06:10:00,0.67678,0.67717,0.67678,0.67707,128700000.0
2005-07-15 06:11:00,0.67703,0.67738,0.67692,0.67712,82800001.0
2005-07-15 06:12:00,0.67736,0.67746,0.67707,0.67737,131500002.0
2005-07-15 06:13:00,0.67743,0.67743,0.67711,0.67711,49199999.0
2005-07-15 06:14:00,0.67691,0.67738,0.67686,0.67698,137699999.0
2005-07-15 06:15:00,0.6771,0.67723,0.67675,0.67675,103599999.0
2005-07-15 06:16:00,0.67699,0.6771,0.67665,0.67704,134500001.0
2005-07-15 06:17:00,0.67699,0.67729,0.67683,0.67702,72600000.0
2005-07-15 06:18:00,0.67698,0.67733,0.67698,0.67732,182199998.0
2005-07-15 06:19:00,0.6773,0.67752,0.67729,0.67738,94499999.0
2005-07-15 06:20:00,0.67727,0.6775,0.67714,0.67717,125300001.0
2005-07-15 06:21:00,0.6773,0.67743,0.67701,0.67721,114799999.0
2005-07-15 06:22:00,0.67722,0.67735,0.67702,0.67708,105200001.0
2005-07-15 06:23:00,0.67722,0.67743,0.677,0.677,71400000.0
2005-07-15 06:24:00,0.67721,0.67726,0.67692,0.67718,53500000.0
2005-07-15 06:25:00,0.677,0.67718,0.67676,0.67676,120899998.0
2005-07-15 06:26:00,0.67671,0.67702,0.67671,0.67702,104399999.0
2005-07-15 06:27:00,0.67713,0.67726,0.67675,0.67684,170200000.0
2005-07-15 06:28:00,0.67689,0.67741,0.67689,0.67741,97700002.0
2005-07-15 06:29:00,0.67741,0.67741,0.67701,0.67701,70600000.0
2005-07-15 06:30:00,0.67724,0.67735,0.67685,0.67685,55600000.0
2005-07-15 06:31:00,0.67679,0.67742,0.67679,0.67712,154899998.0
2005-07-15 06:32:00,0.67724,0.6774,0.6769,0.67738,74000000.0
2005-07-15 06:33:00,0.67716,0.67735,0.67704,0.6773,51500000.0
2005-07-15 06:34:00,0.67688,0.67719,0.67674,0.67719,68300000.0
2005-07-15 06:35:00,0.67713,0.67738,0.67708,0.67734,98100001.0
2005-07-15 06:36:00,0.67714,0.67743,0.67708,0.67715,75500001.0
2005-07-15 06:37:00,0.67724,0.67741,0.67682,0.67716,143499999.0
2005-07-15 06:38:00,0.67693,0.67733,0.67677,0.67707,157799999.0
2005-07-15 06:39:00,0.67696,0.67738,0.67692,0.67701,180799998.0
2005-07-15 06:40:00,0.67705,0.67733,0.67698,0.67698,68400000.0
2005-07-15 06:41:00,0.67701,0.67757,0.67701,0.67751,61400001.0
2005-07-15 06:42:00,0.67726,0.67726,0.67681,0.67681,55900000.0
2005-07-15 06:43:00,0.6768,0.67712,0.67675,0.67682,88700001.0
2005-07-15 06:44:00,0.67689,0.67705,0.67678,0.67697,105400000.0
2005-07-15 06:45:00,0.67706,0.67706,0.67665,0.6768,144300002.0
2005-07-15 06:46:00,0.67683,0.6772,0.67678,0.6771,78200000.0
2005-07-15 06:47:00,0.67709,0.6773,0.67676,0.6769,125099999.0
2005-07-15 06:48:00,0.67694,0.67709,0.67673,0.67679,147500000.0
2005-07-15 06:49:00,0.67692,0.6771,0.67677,0.67681,180800003.0
2005-07-15 06:50:00,0.6769,0.67739,0.67682,0.67739,123600000.0
2005-07-15 06:51:00,0.67731,0.67743,0.67688,0.67688,229700000.0
2005-07-15 06:52:00,0.67699,0.67723,0.67685,0.67689,146599998.0
2005-07-15 06:53:00,0.67685,0.67743,0.67685,0.67736,154700001.0
2005-07-15 06:54:00,0.67733,0.67741,0.67712,0.67738,186400002.0
2005-07-15 06:55:00,0.67742,0.67742,0.67688,0.6769,76500000.0
2005-07-15 06:56:00,0.67726,0.67731,0.67694,0.67726,92099999.0
2005-07-15 06:57:00,0.67714,0.67735,0.67696,0.67735,69400000.0
2005-07-15 06:58:00,0.67714,0.6775,0.67695,0.6775,121500000.0
2005-07-15 06:59:00,0.67718,0.67759,0.67714,0.67718,192299999.0
2005-07-15 07:00:00,0.67738,0.67747,0.677,0.67719,136200000.0
2005-07-15 07:01:00,0.67727,0.67727,0.67687,0.6769,126500000.0
2005-07-15 07:02:00,0.67704,0.67738,0.67704,0.67736,111000000.0
2005-07-15 07:03:00,0.67747,0.67747,0.67702,0.67715,95800000.0
2005-07-15 07:04:00,0.67698,0.67741,0.67697,0.67733,143899999.0
2005-07-15 07:05:00,0.67727,0.67737,0.67708,0.67722,130599999.0
2005-07-15 07:06:00,0.67729,0.67729,0.67687,0.67691,137200001.0
2005-07-15 07:07:00,0.67706,0.67732,0.67686,0.67725,65500001.0
2005-07-15 07:08:00,0.67709,0.67732,0.67677,0.67732,72200000.0
2005-07-15 07:09:00,0.67712,0.67741,0.67709,0.67717,90699999.0
2005-07-15 07:10:00,0.67703,0.67743,0.67698,0.67728,151499998.0
2005-07-15 07:11:00,0.67744,0.67747,0.67715,0.67746,108300003.0
2005-07-15 07:12:00,0.67737,0.67737,0.67717,0.67727,52400000.0
2005-07-15 07:13:00,0.67736,0.67754,0.67717,0.67732,130699999.0
2005-07-15 07:14:00,0.67744,0.67761,0.67726,0.67761,125500002.0
2005-07-15 07:15:00,0.67754,0.6776,0.6772,0.67739,115599998.0
2005-07-15 07:16:00,0.67735,0.67751,0.67724,0.67734,94500001.0
2005-07-15 07:17:00,0.67727,0.6775,0.67723,0.6775,89000000.0
2005-07-15 07:18:00,0.67757,0.67757,0.67703,0.67709,94400000.0
2005-07-15 07:19:00,0.67686,0.67735,0.67683,0.67711,147400000.0
2005-07-15 07:20:00,0.67693,0.67745,0.67686,0.67729,134500000.0
2005-07-15 07:21:00,0.67716,0.67745,0.67705,0.6774,72300000.0
2005-07-15 07:22:00,0.6773,0.67731,0.67687,0.6772,119499998.0
2005-07-15 07:23:00,0.67718,0.67732,0.67713,0.67732,108000000.0
2005-07-15 07:24:00,0.67732,0.67733,0.67695,0.6773,116100000.0
2005-07-15 07:25:00,0.67719,0.67737,0.67702,0.67736,78699999.0
2005-07-15 07:26:00,0.6774,0.67746,0.6769,0.67712,118999999.0
2005-07-15 07:27:00,0.67732,0.67739,0.67701,0.67717,73800000.0
2005-07-15 07:28:00,0.67712,0.67735,0.67704,0.6772,97899999.0
2005-07-15 07:29:00,0.67708,0.67742,0.67688,0.67714,87599999.0
2005-07-15 07:30:00,0.6774,0.67756,0.6772,0.67733,98300001.0
2005-07-15 07:31:00,0.67731,0.67742,0.67709,0.67722,112600001.0
2005-07-15 07:32:00,0.67741,0.67743,0.67714,0.67714,91600001.0
2005-07-15 07:33:00,0.67727,0.67746,0.67727,0.67744,82600000.0
2005-07-15 07:34:00,0.67741,0.67753,0.67707,0.67707,91700001.0
2005-07-15 07:35:00,0.67734,0.67734,0.6769,0.6769,94900001.0
2005-07-15 07:36:00,0.67707,0.67738,0.67697,0.67697,87000001.0
2005-07-15 07:37:00,0.67705,0.67738,0.67692,0.67738,92499999.0
2005-07-15 07:38:00,0.67722,0.67729,0.67692,0.67702,120999999.0
2005-07-15 07:39:00,0.67712,0.67735,0.67712,0.67728,101100001.0
2005-07-15 07:40:00,0.6771,0.67733,0.67697,0.67701,129500001.0
2005-07-15 07:41:00,0.6773,0.67764,0.6771,0.67755,88800000.0
2005-07-15 07:42:00,0.67769,0.67778,0.67731,0.6776,134100001.0
2005-07-15 07:43:00,0.67761,0.67761,0.677,0.677,122400000.0
2005-07-15 07:44:00,0.67709,0.67745,0.67704,0.67745,53099999.0
2005-07-15 07:45:00,0.67745,0.67754,0.67723,0.67736,136800002.0
2005-07-15 07:46:00,0.67745,0.67756,0.67729,0.6774,97300001.0
2005-07-15 07:47:00,0.67754,0.67761,0.67726,0.67736,71799999.0
2005-07-15 07:48:00,0.67742,0.67742,0.67691,0.67703,165299996.0
2005-07-15 07:49:00,0.67686,0.67728,0.67686,0.67728,118700000.0
2005-07-15 07:50:00,0.67737,0.67739,0.67686,0.677,117599999.0
2005-07-15 07:51:00,0.67709,0.6773,0.67697,0.67703,117900000.0
2005-07-15 07:52:00,0.6772,0.67737,0.6769,0.67701,87999999.0
2005-07-15 07:53:00,0.67719,0.67744,0.67706,0.67714,108400000.0
2005-07-15 07:54:00,0.67723,0.67738,0.67706,0.67727,83599999.0
2005-07-15 07:55:00,0.67734,0.67738,0.67693,0.67721,90800002.0
2005-07-15 07:56:00,0.67721,0.67725,0.67688,0.67689,142299998.0
2005-07-15 07:57:00,0.67713,0.67732,0.67698,0.67703,70100000.0
2005-07-15 07:58:00,0.67698,0.67745,0.67681,0.67725,78099999.0
2005-07-15 07:59:00,0.67716,0.6774,0.67705,0.67718,126599999.0
2005-07-15 08:00:00,0.67696,0.67751,0.67696,0.67731,70300000.0
2005-07-15 08:01:00,0.67728,0.67762,0.67711,0.67758,110199998.0
2005-07-15 08:02:00,0.67733,0.67783,0.67733,0.6776,108999999.0
2005-07-15 08:03:00,0.67776,0.67792,0.67756,0.67776,164300002.0
2005-07-15 08:04:00,0.67748,0.67779,0.67739,0.67745,144299999.0
2005-07-15 08:05:00,0.67754,0.67782,0.67754,0.67756,86799999.0
2005-07-15 08:06:00,0.67758,0.67795,0.67758,0.67792,142199999.0
2005-07-15 08:07:00,0.67814,0.6783,0.67773,0.67788,98600000.0
2005-07-15 08:08:00,0.67771,0.67787,0.67747,0.67781,88700000.0
2005-07-15 08:09:00,0.67764,0.67784,0.67741,0.67748,144400000.0
2005-07-15 08:10:00,0.67762,0.67778,0.67726,0.67726,67200001.0
2005-07-15 08:11:00,0.67775,0.67786,0.67739,0.67739,142100000.0
2005-07-15 08:12:00,0.67749,0.67764,0.67735,0.67742,118300000.0
2005-07-15 08:13:00,0.67753,0.67783,0.67746,0.67783,75800000.0
2005-07-15 08:14:00,0.67759,0.6779,0.67746,0.6775,142400000.0
2005-07-15 08:15:00,0.67728,0.67765,0.67727,0.67759,120499999.0
2005-07-15 08:16:00,0.67767,0.67772,0.67696,0.67762,124499999.0
2005-07-15 08:17:00,0.67759,0.67759,0.67741,0.67741,21900000.0
2005-07-15 08:18:00,0.67736,0.67755,0.67736,0.67748,116900001.0
2005-07-15 08:19:00,0.6775,0.67753,0.67722,0.67722,75300000.0
2005-07-15 08:20:00,0.67769,0.67769,0.6774,0.67758,119900002.0
2005-07-15 08:21:00,0.6776,0.67781,0.6774,0.67744,195300001.0
2005-07-15 08:22:00,0.67748,0.6778,0.67741,0.6778,84400001.0
2005-07-15 08:23:00,0.67779,0.67794,0.67744,0.67794,93699999.0
2005-07-15 08:24:00,0.67793,0.67797,0.67755,0.67785,192900001.0
2005-07-15 08:25:00,0.67805,0.67805,0.67769,0.67795,95599999.0
2005-07-15 08:26:00,0.67824,0.67834,0.67773,0.67797,148600000.0
2005-07-15 08:27:00,0.6778,0.67819,0.67768,0.67819,112100000.0
2005-07-15 08:28:00,0.67796,0.67863,0.67788,0.67838,91899999.0
2005-07-15 08:29:00,0.678,0.67846,0.67774,0.67834,86300000.0
2005-07-15 08:30:00,0.67832,0.67837,0.6776,0.67781,123100000.0
2005-07-15 08:31:00,0.67791,0.67816,0.67782,0.6779,114299996.0
2005-07-15 08:32:00,0.678,0.6781,0.67776,0.67808,90000000.0
2005-07-15 08:33:00,0.67782,0.67812,0.67776,0.67812,60300000.0
2005-07-15 08:34:00,0.67768,0.67811,0.67754,0.67776,120199999.0
2005-07-15 08:35:00,0.67777,0.67805,0.67768,0.67805,130599999.0
2005-07-15 08:36:00,0.67807,0.67822,0.6776,0.67775,106100000.0
2005-07-15 08:37:00,0.67809,0.67812,0.67762,0.678,170599999.0
2005-07-15 08:38:00,0.67808,0.67848,0.67796,0.67848,94700000.0
2005-07-15 08:39:00,0.67842,0.67856,0.67823,0.6783,82900000.0
2005-07-15 08:40:00,0.67854,0.67862,0.67831,0.67839,50000000.0
2005-07-15 08:41:00,0.67841,0.67875,0.67824,0.67868,77100001.0
2005-07-15 08:42:00,0.67855,0.67876,0.67828,0.67876,174699997.0
2005-07-15 08:43:00,0.67868,0.67871,0.67839,0.67846,119200000.0
2005-07-15 08:44:00,0.67873,0.67902,0.67843,0.67888,128600001.0
2005-07-15 08:45:00,0.67893,0.67942,0.67888,0.67939,69199999.0
2005-07-15 08:46:00,0.67949,0.67949,0.67879,0.67925,129699998.0
2005-07-15 08:47:00,0.67903,0.67944,0.67892,0.6792,145100000.0
2005-07-15 08:48:00,0.67911,0.67935,0.67899,0.67907,110799998.0
2005-07-15 08:49:00,0.6791,0.67943,0.6791,0.67943,90599999.0
2005-07-15 08:50:00,0.67912,0.67933,0.67902,0.67925,84900000.0
2005-07-15 08:51:00,0.67928,0.67928,0.67886,0.67886,75499999.0
2005-07-15 08:52:00,0.67944,0.67944,0.67895,0.67915,173200001.0
2005-07-15 08:53:00,0.6792,0.67924,0.67877,0.67895,105600001.0
2005-07-15 08:54:00,0.67899,0.67924,0.67886,0.67898,107900000.0
2005-07-15 08:55:00,0.67905,0.67915,0.67886,0.67892,95800000.0
2005-07-15 08:56:00,0.67883,0.67929,0.6786,0.67881,126399998.0
2005-07-15 08:57:00,0.67898,0.67936,0.67898,0.67923,151600002.0
2005-07-15 08:58:00,0.6792,0.67946,0.67899,0.67938,91500000.0
2005-07-15 08:59:00,0.67929,0.67945,0.67899,0.67915,94800000.0
2005-07-15 09:00:00,0.67921,0.67947,0.67913,0.67943,86100001.0
2005-07-15 09:01:00,0.6791,0.67943,0.67906,0.67925,90500001.0
2005-07-15 09:02:00,0.67908,0.67949,0.67897,0.67937,133700000.0
2005-07-15 09:03:00,0.67916,0.67944,0.67895,0.67939,133699998.0
2005-07-15 09:04:00,0.67933,0.67937,0.67899,0.67921,106799999.0
2005-07-15 09:05:00,0.67954,0.67954,0.67917,0.67932,97999999.0
2005-07-15 09:06:00,0.6791,0.6795,0.6791,0.6795,67700000.0
2005-07-15 09:07:00,0.67949,0.67949,0.67928,0.6794,72500000.0
2005-07-15 09:08:00,0.67956,0.67956,0.67917,0.67917,55200000.0
2005-07-15 09:09:00,0.67909,0.67952,0.67904,0.67952,130200001.0
2005-07-15 09:10:00,0.67946,0.67955,0.6791,0.67915,144599999.0
2005-07-15 09:11:00,0.67898,0.67901,0.67869,0.67871,57900000.0
2005-07-15 09:12:00,0.6787,0.67872,0.67868,0.67868,79600001.0
2005-07-15 09:13:00,0.67876,0.67878,0.6786,0.6786,74200000.0
2005-07-15 09:14:00,0.6786,0.6786,0.67839,0.67845,89300000.0
2005-07-15 09:15:00,0.67845,0.67864,0.67844,0.67853,117899999.0
2005-07-15 09:16:00,0.67855,0.67874,0.67851,0.67858,201399998.0
2005-07-15 09:17:00,0.67838,0.67856,0.67838,0.67838,95599999.0
2005-07-15 09:18:00,0.67845,0.67848,0.67835,0.67848,124700000.0
2005-07-15 09:19:00,0.6785,0.6785,0.67805,0.67836,112000000.0
2005-07-15 09:20:00,0.6783,0.67833,0.67809,0.6781,138299997.0
2005-07-15 09:21:00,0.67807,0.67828,0.67788,0.67828,109199999.0
2005-07-15 09:22:00,0.67847,0.67855,0.67828,0.67828,80800000.0
2005-07-15 09:23:00,0.67844,0.6787,0.67844,0.6787,110700002.0
2005-07-15 09:24:00,0.67849,0.67854,0.67833,0.67833,80200000.0
2005-07-15 09:25:00,0.6784,0.6784,0.67818,0.6783,82399998.0
2005-07-15 09:26:00,0.6784,0.6784,0.67819,0.67819,69900000.0
2005-07-15 09:27:00,0.67844,0.67846,0.67832,0.67833,89700001.0
2005-07-15 09:28:00,0.67847,0.6786,0.67847,0.67847,45400000.0
2005-07-15 09:29:00,0.67855,0.67855,0.6784,0.67842,38300000.0
2005-07-15 09:30:00,0.67844,0.6785,0.67839,0.67847,146000001.0
2005-07-15 09:31:00,0.67848,0.67863,0.67845,0.67863,55099999.0
2005-07-15 09:32:00,0.67858,0.67858,0.67836,0.67836,56599999.0
2005-07-15 09:33:00,0.67842,0.67861,0.67842,0.67854,90899999.0
2005-07-15 09:34:00,0.67847,0.67858,0.67846,0.67853,119500000.0
2005-07-15 09:35:00,0.67855,0.67868,0.67843,0.67868,114899998.0
2005-07-15 09:36:00,0.67854,0.67869,0.67854,0.67866,77300000.0
2005-07-15 09:37:00,0.67863,0.67915,0.67853,0.67862,125800002.0
2005-07-15 09:38:00,0.67884,0.67903,0.67882,0.67887,113300000.0
2005-07-15 09:39:00,0.67891,0.67913,0.6788,0.679,98899998.0
2005-07-15 09:40:00,0.67927,0.6794,0.6791,0.6794,96499999.0
2005-07-15 09:41:00,0.67934,0.67934,0.67909,0.67928,86800000.0
2005-07-15 09:42:00,0.67912,0.67912,0.67888,0.67888,47700000.0
2005-07-15 09:43:00,0.67887,0.67929,0.67878,0.67929,79900000.0
2005-07-15 09:44:00,0.67921,0.67921,0.6788,0.6788,105900001.0
2005-07-15 09:45:00,0.67894,0.67916,0.67856,0.67866,113800000.0
2005-07-15 09:46:00,0.67875,0.67905,0.67852,0.67905,105699999.0
2005-07-15 09:47:00,0.67914,0.67927,0.67852,0.67859,144000001.0
2005-07-15 09:48:00,0.67887,0.67887,0.67847,0.67847,71600000.0
2005-07-15 09:49:00,0.67843,0.67908,0.67837,0.67878,112799999.0
2005-07-15 09:50:00,0.67863,0.67866,0.67843,0.67845,78700000.0
2005-07-15 09:51:00,0.67846,0.67854,0.67828,0.67854,47000000.0
2005-07-15 09:52:00,0.67872,0.67874,0.67815,0.6783,87900001.0
2005-07-15 09:53:00,0.67825,0.67848,0.67808,0.6781,103299999.0
2005-07-15 09:54:00,0.67788,0.67852,0.67777,0.67852,110699999.0
2005-07-15 09:55:00,0.67842,0.67849,0.67805,0.67805,119500002.0
2005-07-15 09:56:00,0.6781,0.67836,0.6779,0.67817,114199999.0
2005-07-15 09:57:00,0.67805,0.67852,0.678,0.67852,70000000.0
2005-07-15 09:58:00,0.67813,0.67832,0.67806,0.67819,139700003.0
2005-07-15 09:59:00,0.67819,0.67843,0.67786,0.67831,104400000.0
2005-07-15 10:00:00,0.67839,0.67844,0.67807,0.67825,137000000.0
2005-07-15 10:01:00,0.67844,0.67844,0.67799,0.67799,112699998.0
2005-07-15 10:02:00,0.67823,0.67859,0.67822,0.67847,135700003.0
2005-07-15 10:03:00,0.67854,0.67856,0.67829,0.67838,111700001.0
2005-07-15 10:04:00,0.67855,0.67872,0.67838,0.67852,93900000.0
2005-07-15 10:05:00,0.67842,0.67876,0.67831,0.67839,48000000.0
2005-07-15 10:06:00,0.67879,0.67883,0.67823,0.67841,71600000.0
2005-07-15 10:07:00,0.67847,0.67857,0.67838,0.67841,88499999.0
2005-07-15 10:08:00,0.67844,0.67854,0.6781,0.67811,115999999.0
2005-07-15 10:09:00,0.67801,0.67844,0.67801,0.67826,135799999.0
2005-07-15 10:10:00,0.67813,0.6786,0.67811,0.6786,71100001.0
2005-07-15 10:11:00,0.67847,0.67847,0.6781,0.67835,93900000.0
2005-07-15 10:12:00,0.67847,0.67849,0.67815,0.6783,127200000.0
2005-07-15 10:13:00,0.67815,0.67859,0.67815,0.67845,111700000.0
2005-07-15 10:14:00,0.67843,0.67852,0.67804,0.6783,104000000.0
2005-07-15 10:15:00,0.67831,0.67845,0.67819,0.67835,168200000.0
2005-07-15 10:16:00,0.67837,0.67843,0.67814,0.6782,114700000.0
2005-07-15 10:17:00,0.67834,0.67844,0.67817,0.67817,64699999.0
2005-07-15 10:18:00,0.67812,0.67866,0.67809,0.67861,92499998.0
2005-07-15 10:19:00,0.67841,0.67841,0.6779,0.67799,84199999.0
2005-07-15 10:20:00,0.67778,0.67822,0.67778,0.67822,148400000.0
2005-07-15 10:21:00,0.67813,0.67826,0.67794,0.67818,167300001.0
2005-07-15 10:22:00,0.67822,0.67844,0.67815,0.67836,116100000.0
2005-07-15 10:23:00,0.6784,0.6784,0.67808,0.67831,111000001.0
2005-07-15 10:24:00,0.6782,0.67848,0.67814,0.67848,99800001.0
2005-07-15 10:25:00,0.67817,0.67851,0.67807,0.67843,87900000.0
2005-07-15 10:26:00,0.67823,0.67865,0.6782,0.67858,114000000.0
2005-07-15 10:27:00,0.67848,0.67848,0.67807,0.67837,83599999.0
2005-07-15 10:28:00,0.67843,0.67847,0.6781,0.6783,58899999.0
2005-07-15 10:29:00,0.6782,0.67855,0.67805,0.67835,156999999.0
2005-07-15 10:30:00,0.67826,0.67841,0.67808,0.67841,104999999.0
2005-07-15 10:31:00,0.67828,0.67839,0.67802,0.67826,68999999.0
2005-07-15 10:32:00,0.67837,0.6785,0.67807,0.67825,84700000.0
2005-07-15 10:33:00,0.67839,0.6785,0.67808,0.67847,79600000.0
2005-07-15 10:34:00,0.67812,0.67833,0.67784,0.67833,61899999.0
2005-07-15 10:35:00,0.67836,0.67836,0.67789,0.67798,143599999.0
2005-07-15 10:36:00,0.67847,0.67857,0.67791,0.67825,142300000.0
2005-07-15 10:37:00,0.67847,0.67852,0.67821,0.67831,105599999.0
2005-07-15 10:38:00,0.67839,0.67841,0.67812,0.67817,146100000.0
2005-07-15 10:39:00,0.67792,0.67832,0.67788,0.67832,101899999.0
2005-07-15 10:40:00,0.67844,0.67844,0.67801,0.67809,59100000.0
2005-07-15 10:41:00,0.67798,0.67864,0.67792,0.67864,71600000.0
2005-07-15 10:42:00,0.67837,0.67837,0.67815,0.67831,100399998.0
2005-07-15 10:43:00,0.67798,0.67818,0.67786,0.67807,90700000.0
2005-07-15 10:44:00,0.67785,0.67796,0.67756,0.67789,83599999.0
2005-07-15 10:45:00,0.67792,0.67798,0.67766,0.67798,186199997.0
2005-07-15 10:46:00,0.67786,0.67806,0.67773,0.67787,93399999.0
2005-07-15 10:47:00,0.67761,0.67786,0.6775,0.67772,111100002.0
2005-07-15 10:48:00,0.67781,0.67795,0.67757,0.67783,163200002.0
2005-07-15 10:49:00,0.6778,0.67798,0.67775,0.67782,141499999.0
2005-07-15 10:50:00,0.67768,0.67785,0.67755,0.67763,95600000.0
2005-07-15 10:51:00,0.67801,0.67807,0.6777,0.67802,113200001.0
2005-07-15 10:52:00,0.67788,0.67815,0.67775,0.67811,61000000.0
2005-07-15 10:53:00,0.67809,0.67812,0.67761,0.6779,170800000.0
2005-07-15 10:54:00,0.67796,0.67803,0.67765,0.67774,151299998.0
2005-07-15 10:55:00,0.67781,0.67814,0.67777,0.67814,74599999.0
2005-07-15 10:56:00,0.67812,0.67817,0.67744,0.67761,139600001.0
2005-07-15 10:57:00,0.67769,0.67779,0.67733,0.6775,77700000.0
2005-07-15 10:58:00,0.67777,0.6778,0.6775,0.6775,126100001.0
2005-07-15 10:59:00,0.67752,0.67771,0.67734,0.67771,129499999.0
2005-07-15 11:00:00,0.67739,0.6777,0.67734,0.67762,164499997.0
2005-07-15 11:01:00,0.67753,0.67779,0.67709,0.67779,166600001.0
2005-07-15 11:02:00,0.67743,0.67792,0.6773,0.67749,101099997.0
2005-07-15 11:03:00,0.67742,0.67768,0.67732,0.67755,141799999.0
2005-07-15 11:04:00,0.67771,0.67774,0.67738,0.67748,118700000.0
2005-07-15 11:05:00,0.67744,0.67771,0.67742,0.6776,145900001.0
2005-07-15 11:06:00,0.67763,0.67769,0.67725,0.67725,64700001.0
2005-07-15 11:07:00,0.67743,0.67768,0.67743,0.67765,101800001.0
2005-07-15 11:08:00,0.67764,0.67768,0.67734,0.67758,95700000.0
2005-07-15 11:09:00,0.6776,0.6777,0.67746,0.67746,63400000.0
2005-07-15 11:10:00,0.67745,0.67784,0.67745,0.67771,57700000.0
2005-07-15 11:11:00,0.67769,0.67774,0.67758,0.67764,85999999.0
2005-07-15 11:12:00,0.67752,0.67769,0.67734,0.67761,96100001.0
2005-07-15 11:13:00,0.67753,0.67776,0.67753,0.67768,90900000.0
2005-07-15 11:14:00,0.67758,0.67767,0.67745,0.67753,111299998.0
2005-07-15 11:15:00,0.67762,0.67769,0.67731,0.6775,89800000.0
2005-07-15 11:16:00,0.67752,0.67767,0.67734,0.67739,87600000.0
2005-07-15 11:17:00,0.67729,0.67766,0.67729,0.67766,135400000.0
2005-07-15 11:18:00,0.67765,0.67765,0.67735,0.67752,130499999.0
2005-07-15 11:19:00,0.67733,0.67786,0.67731,0.67757,135400001.0
2005-07-15 11:20:00,0.67755,0.67764,0.67727,0.67755,102600002.0
2005-07-15 11:21:00,0.67745,0.67752,0.67725,0.67731,109900000.0
2005-07-15 11:22:00,0.67747,0.67772,0.67736,0.67766,100499999.0
2005-07-15 11:23:00,0.67778,0.67778,0.67753,0.67763,129199998.0
2005-07-15 11:24:00,0.67751,0.67767,0.67746,0.67767,104700002.0
2005-07-15 11:25:00,0.67758,0.67769,0.67742,0.67743,111799999.0
2005-07-15 11:26:00,0.67751,0.67767,0.67748,0.67757,70700000.0
2005-07-15 11:27:00,0.67757,0.67782,0.67755,0.67763,125100000.0
2005-07-15 11:28:00,0.67749,0.67764,0.67723,0.67723,119800000.0
2005-07-15 11:29:00,0.67705,0.67747,0.67691,0.67691,94600000.0
2005-07-15 11:30:00,0.67705,0.67761,0.67705,0.67751,85599998.0
2005-07-15 11:31:00,0.67756,0.67774,0.67733,0.67733,101400000.0
2005-07-15 11:32:00,0.67747,0.67747,0.67658,0.6772,114699999.0
2005-07-15 11:33:00,0.67688,0.6774,0.67688,0.67716,153300001.0
2005-07-15 11:34:00,0.67698,0.6771,0.67682,0.6771,46699999.0
2005-07-15 11:35:00,0.67706,0.67726,0.67692,0.67702,116399999.0
2005-07-15 11:36:00,0.67717,0.67717,0.67688,0.677,76199999.0
2005-07-15 11:37:00,0.6769,0.67722,0.67681,0.6769,90500000.0
2005-07-15 11:38:00,0.67692,0.67702,0.67674,0.67685,125300000.0
2005-07-15 11:39:00,0.67703,0.67713,0.67668,0.67685,125900000.0
2005-07-15 11:40:00,0.67699,0.67726,0.67699,0.67702,112199998.0
2005-07-15 11:41:00,0.6771,0.67731,0.67701,0.67705,70300000.0
2005-07-15 11:42:00,0.67702,0.67722,0.67694,0.67704,101900001.0
2005-07-15 11:43:00,0.67696,0.6772,0.6768,0.67706,132099999.0
2005-07-15 11:44:00,0.67699,0.67722,0.67699,0.67722,54200000.0
2005-07-15 11:45:00,0.67722,0.67731,0.67701,0.6771,103100000.0
2005-07-15 11:46:00,0.67741,0.67743,0.67701,0.67701,124700000.0
2005-07-15 11:47:00,0.67711,0.67764,0.67696,0.67735,103200000.0
2005-07-15 11:48:00,0.67713,0.67766,0.67706,0.67744,56300000.0
2005-07-15 11:49:00,0.67741,0.67741,0.67682,0.67715,131500001.0
2005-07-15 11:50:00,0.67698,0.67726,0.67685,0.67691,106600001.0
2005-07-15 11:51:00,0.67697,0.67713,0.67619,0.6762,94200001.0
2005-07-15 11:52:00,0.6767,0.67686,0.67643,0.67668,91300000.0
2005-07-15 11:53:00,0.67686,0.67715,0.67664,0.67715,137499998.0
2005-07-15 11:54:00,0.67714,0.67714,0.6767,0.6768,70999999.0
2005-07-15 11:55:00,0.67686,0.6772,0.67672,0.67702,127500000.0
2005-07-15 11:56:00,0.67695,0.67721,0.6768,0.67705,110500001.0
2005-07-15 11:57:00,0.67708,0.67727,0.677,0.677,86600000.0
2005-07-15 11:58:00,0.67713,0.67723,0.67678,0.67684,62100000.0
2005-07-15 11:59:00,0.67684,0.67714,0.67676,0.67699,59000000.0
2005-07-15 12:00:00,0.67679,0.67714,0.67671,0.67692,108400000.0
2005-07-15 12:01:00,0.67697,0.67716,0.67673,0.67696,153900000.0
2005-07-15 12:02:00,0.67715,0.67737,0.67703,0.6771,94299999.0
2005-07-15 12:03:00,0.67707,0.67719,0.6769,0.677,78000001.0
2005-07-15 12:04:00,0.67704,0.67731,0.67691,0.67731,97799999.0
2005-07-15 12:05:00,0.67721,0.67721,0.67685,0.67713,82700000.0
2005-07-15 12:06:00,0.67708,0.67735,0.67699,0.67706,130400002.0
2005-07-15 12:07:00,0.67708,0.67719,0.67678,0.67699,76000000.0
2005-07-15 12:08:00,0.6769,0.67691,0.67618,0.67657,106899998.0
2005-07-15 12:09:00,0.67669,0.67714,0.6765,0.67693,108899999.0
2005-07-15 12:10:00,0.67671,0.67685,0.67618,0.67626,94700000.0
2005-07-15 12:11:00,0.67648,0.67663,0.67626,0.67643,105399999.0
2005-07-15 12:12:00,0.67637,0.67644,0.67606,0.67633,92200001.0
2005-07-15 12:13:00,0.67596,0.67643,0.67596,0.67643,156300000.0
2005-07-15 12:14:00,0.6766,0.67662,0.67622,0.6764,84700000.0
2005-07-15 12:15:00,0.67624,0.67633,0.67617,0.67623,124199999.0
2005-07-15 12:16:00,0.67622,0.67648,0.67622,0.67633,41000000.0
2005-07-15 12:17:00,0.67603,0.67643,0.6759,0.67639,71199999.0
2005-07-15 12:18:00,0.67643,0.67643,0.67616,0.67634,82499999.0
2005-07-15 12:19:00,0.67636,0.67641,0.67625,0.67628,91300000.0
2005-07-15 12:20:00,0.6763,0.67655,0.67611,0.67637,114400001.0
2005-07-15 12:21:00,0.67624,0.6764,0.67594,0.67619,82700000.0
2005-07-15 12:22:00,0.6763,0.67646,0.67606,0.67614,167600002.0
2005-07-15 12:23:00,0.67608,0.67642,0.67608,0.67642,128899999.0
2005-07-15 12:24:00,0.6763,0.6763,0.67593,0.67597,108599997.0
2005-07-15 12:25:00,0.67608,0.67626,0.67592,0.67603,141200001.0
2005-07-15 12:26:00,0.67594,0.67607,0.6757,0.67579,92999999.0
2005-07-15 12:27:00,0.67567,0.67628,0.67567,0.67615,113000004.0
2005-07-15 12:28:00,0.67582,0.67603,0.67569,0.67586,115200001.0
2005-07-15 12:29:00,0.67599,0.67599,0.67567,0.6758,130600002.0
2005-07-15 12:30:00,0.67585,0.67609,0.67573,0.67593,102800000.0
2005-07-15 12:31:00,0.67581,0.6762,0.67557,0.67618,105399998.0
2005-07-15 12:32:00,0.67597,0.67597,0.67551,0.6758,117800001.0
2005-07-15 12:33:00,0.67594,0.67619,0.67577,0.67577,167499999.0
2005-07-15 12:34:00,0.67602,0.67621,0.67567,0.67596,144099999.0
2005-07-15 12:35:00,0.67615,0.6765,0.67615,0.67632,80400000.0
2005-07-15 12:36:00,0.67615,0.67632,0.67604,0.67616,67200000.0
2005-07-15 12:37:00,0.67615,0.67645,0.67613,0.67613,81099999.0
2005-07-15 12:38:00,0.67627,0.67633,0.67553,0.67576,70000000.0
2005-07-15 12:39:00,0.67597,0.6761,0.67576,0.67582,118099999.0
2005-07-15 12:40:00,0.67612,0.6763,0.67576,0.67602,80799999.0
2005-07-15 12:41:00,0.67584,0.67629,0.6758,0.67597,109800000.0
2005-07-15 12:42:00,0.67602,0.67612,0.67583,0.67585,92600000.0
2005-07-15 12:43:00,0.67595,0.67619,0.6759,0.67598,101400001.0
2005-07-15 12:44:00,0.67611,0.67613,0.67583,0.67591,120299998.0
2005-07-15 12:45:00,0.6759,0.67628,0.67586,0.67623,103699999.0
2005-07-15 12:46:00,0.67612,0.67629,0.67585,0.6759,62700000.0
2005-07-15 12:47:00,0.67599,0.67638,0.67584,0.67638,155300000.0
2005-07-15 12:48:00,0.67646,0.67646,0.67613,0.67615,97300000.0
2005-07-15 12:49:00,0.67638,0.67642,0.67615,0.6762,117500000.0
2005-07-15 12:50:00,0.67593,0.67627,0.67593,0.67614,97300001.0
2005-07-15 12:51:00,0.67639,0.67646,0.67618,0.67635,108500002.0
2005-07-15 12:52:00,0.67627,0.67637,0.67574,0.67611,79000000.0
2005-07-15 12:53:00,0.67613,0.67645,0.67607,0.67626,88400000.0
2005-07-15 12:54:00,0.6762,0.67646,0.67613,0.67646,112500000.0
2005-07-15 12:55:00,0.67638,0.67657,0.67626,0.67643,126400000.0
2005-07-15 12:56:00,0.67632,0.67636,0.6761,0.67636,106499996.0
2005-07-15 12:57:00,0.6763,0.67653,0.67626,0.67634,85899999.0
2005-07-15 12:58:00,0.67645,0.67653,0.67616,0.67643,81800000.0
2005-07-15 12:59:00,0.67656,0.67656,0.67609,0.67633,171100001.0
2005-07-15 13:00:00,0.67596,0.67641,0.67593,0.67636,70900000.0
2005-07-15 13:01:00,0.67629,0.67671,0.67622,0.67656,120200001.0
2005-07-15 13:02:00,0.67651,0.67651,0.67611,0.67631,125899998.0
2005-07-15 13:03:00,0.67605,0.67649,0.67596,0.67612,93899999.0
2005-07-15 13:04:00,0.67593,0.67628,0.67582,0.67613,81300001.0
2005-07-15 13:05:00,0.67616,0.67616,0.6758,0.67585,159199997.0
2005-07-15 13:06:00,0.67622,0.6763,0.67594,0.67605,69100000.0
2005-07-15 13:07:00,0.67584,0.67639,0.67584,0.67637,155500001.0
2005-07-15 13:08:00,0.67611,0.67632,0.67593,0.676,71600000.0
2005-07-15 13:09:00,0.6764,0.67643,0.6758,0.6758,90099999.0
2005-07-15 13:10:00,0.67578,0.67616,0.67565,0.67597,103100000.0
2005-07-15 13:11:00,0.67565,0.67621,0.67565,0.67599,137999999.0
2005-07-15 13:12:00,0.67593,0.6761,0.6756,0.6761,58300000.0
2005-07-15 13:13:00,0.67621,0.67621,0.67554,0.6757,143699997.0
2005-07-15 13:14:00,0.67549,0.67575,0.67545,0.67558,164800000.0
2005-07-15 13:15:00,0.67554,0.67605,0.67553,0.67605,95900001.0
2005-07-15 13:16:00,0.676,0.67603,0.67551,0.6759,138900003.0
2005-07-15 13:17:00,0.67581,0.67581,0.67546,0.67564,56500000.0
2005-07-15 13:18:00,0.67584,0.67598,0.67565,0.67577,77200000.0
2005-07-15 13:19:00,0.67576,0.67586,0.67555,0.67561,112599999.0
2005-07-15 13:20:00,0.67573,0.6763,0.67551,0.67622,87400002.0
2005-07-15 13:21:00,0.67635,0.67637,0.67584,0.67598,92300000.0
2005-07-15 13:22:00,0.67603,0.67621,0.67581,0.67581,105899998.0
2005-07-15 13:23:00,0.67585,0.67626,0.67566,0.67576,88499999.0
2005-07-15 13:24:00,0.67559,0.67605,0.67559,0.67564,95700000.0
2005-07-15 13:25:00,0.6758,0.67597,0.67574,0.67576,119100001.0
2005-07-15 13:26:00,0.67563,0.67606,0.67557,0.67579,92399999.0
2005-07-15 13:27:00,0.67585,0.67624,0.67585,0.67612,73700000.0
2005-07-15 13:28:00,0.67612,0.67612,0.67579,0.67598,122000000.0
2005-07-15 13:29:00,0.67591,0.67622,0.67587,0.67595,110300002.0
2005-07-15 13:30:00,0.67604,0.67625,0.67587,0.67601,90799999.0
2005-07-15 13:31:00,0.67609,0.67625,0.67587,0.67617,103499999.0
2005-07-15 13:32:00,0.67609,0.67625,0.67586,0.67587,90800001.0
2005-07-15 13:33:00,0.67614,0.67623,0.67575,0.67575,110000000.0
2005-07-15 13:34:00,0.67582,0.67601,0.67566,0.6759,145000001.0
2005-07-15 13:35:00,0.67581,0.67648,0.67581,0.67645,75599998.0
2005-07-15 13:36:00,0.67629,0.6765,0.67596,0.6765,95600001.0
2005-07-15 13:37:00,0.67613,0.67631,0.67595,0.6763,129499998.0
2005-07-15 13:38:00,0.67621,0.67628,0.67597,0.67608,87099999.0
2005-07-15 13:39:00,0.6762,0.67627,0.67595,0.67595,110699999.0
2005-07-15 13:40:00,0.67578,0.67633,0.67574,0.67618,91100002.0
2005-07-15 13:41:00,0.67589,0.67632,0.67589,0.67622,135099998.0
2005-07-15 13:42:00,0.67619,0.67627,0.67572,0.67572,85400000.0
2005-07-15 13:43:00,0.67609,0.67614,0.67578,0.676,140600000.0
2005-07-15 13:44:00,0.67615,0.67615,0.6759,0.676,106799999.0
2005-07-15 13:45:00,0.67583,0.67604,0.67571,0.67599,92000000.0
2005-07-15 13:46:00,0.67602,0.67614,0.67564,0.67578,173800000.0
2005-07-15 13:47:00,0.67577,0.67586,0.67542,0.67555,71699999.0
2005-07-15 13:48:00,0.67529,0.67598,0.67529,0.67577,64200000.0
2005-07-15 13:49:00,0.67576,0.67584,0.6755,0.67568,142900004.0
2005-07-15 13:50:00,0.67574,0.67594,0.67531,0.6754,95700001.0
2005-07-15 13:51:00,0.67523,0.67539,0.67509,0.67537,112800001.0
2005-07-15 13:52:00,0.67539,0.67539,0.67486,0.67492,154700001.0
2005-07-15 13:53:00,0.67462,0.67524,0.67462,0.6751,89099999.0
2005-07-15 13:54:00,0.67501,0.67528,0.67501,0.67511,79700000.0
2005-07-15 13:55:00,0.67514,0.67522,0.67464,0.67468,90799999.0
2005-07-15 13:56:00,0.67491,0.67512,0.67466,0.67468,141599999.0
2005-07-15 13:57:00,0.67483,0.67495,0.67462,0.6749,110500000.0
2005-07-15 13:58:00,0.67469,0.67488,0.67442,0.6748,70400000.0
2005-07-15 13:59:00,0.67437,0.67462,0.67412,0.67416,66899998.0
2005-07-15 14:00:00,0.67433,0.67447,0.67413,0.67422,115099998.0
2005-07-15 14:01:00,0.6747,0.67476,0.67423,0.67458,95700001.0
2005-07-15 14:02:00,0.67446,0.67469,0.67443,0.67458,100800000.0
2005-07-15 14:03:00,0.67479,0.67483,0.67431,0.67438,94399998.0
2005-07-15 14:04:00,0.67403,0.67426,0.6739,0.67408,77300000.0
2005-07-15 14:05:00,0.67397,0.67411,0.67392,0.67405,136500002.0
2005-07-15 14:06:00,0.67409,0.67409,0.67376,0.67391,117099999.0
2005-07-15 14:07:00,0.67405,0.67411,0.6738,0.67386,107499999.0
2005-07-15 14:08:00,0.67371,0.67414,0.67358,0.67391,121599998.0
2005-07-15 14:09:00,0.67398,0.67424,0.6738,0.6738,147799999.0
2005-07-15 14:10:00,0.67391,0.6743,0.67388,0.67413,105200000.0
2005-07-15 14:11:00,0.6741,0.67425,0.67395,0.67406,88499999.0
2005-07-15 14:12:00,0.67402,0.67435,0.67401,0.67414,105299999.0
2005-07-15 14:13:00,0.6743,0.67445,0.67404,0.67413,115800001.0
2005-07-15 14:14:00,0.67408,0.67421,0.67395,0.67411,90500002.0
2005-07-15 14:15:00,0.67403,0.67411,0.67382,0.67383,92800001.0
2005-07-15 14:16:00,0.67404,0.67424,0.67388,0.67397,121399996.0
2005-07-15 14:17:00,0.67419,0.67423,0.67378,0.67379,92200000.0
2005-07-15 14:18:00,0.67378,0.67389,0.67333,0.67333,175800000.0
2005-07-15 14:19:00,0.67354,0.67371,0.67348,0.67356,199200000.0
2005-07-15 14:20:00,0.6736,0.67375,0.67313,0.67318,79200001.0
2005-07-15 14:21:00,0.67338,0.67359,0.6732,0.67345,67600000.0
2005-07-15 14:22:00,0.67352,0.67375,0.67327,0.67329,83100000.0
2005-07-15 14:23:00,0.67343,0.67382,0.67335,0.67353,177199997.0
2005-07-15 14:24:00,0.67355,0.67371,0.67338,0.67338,116699998.0
2005-07-15 14:25:00,0.67344,0.67367,0.67331,0.67348,86199999.0
2005-07-15 14:26:00,0.67379,0.67409,0.67362,0.67394,175200001.0
2005-07-15 14:27:00,0.67408,0.67425,0.6739,0.67398,84300000.0
2005-07-15 14:28:00,0.67376,0.67399,0.67366,0.67367,70000000.0
2005-07-15 14:29:00,0.67399,0.67405,0.67366,0.67366,80700000.0
2005-07-15 14:30:00,0.67388,0.67413,0.67359,0.67393,87099998.0
2005-07-15 14:31:00,0.67365,0.674,0.67342,0.67372,113500000.0
2005-07-15 14:32:00,0.67384,0.67409,0.67383,0.67398,73500000.0
2005-07-15 14:33:00,0.67394,0.67415,0.6737,0.67376,113299999.0
2005-07-15 14:34:00,0.67416,0.67416,0.67344,0.67383,70700000.0
2005-07-15 14:35:00,0.67348,0.67378,0.67337,0.67353,89199997.0
2005-07-15 14:36:00,0.67325,0.67325,0.67259,0.67263,41600000.0
2005-07-15 14:37:00,0.67248,0.67264,0.67217,0.67217,102700000.0
2005-07-15 14:38:00,0.6725,0.67261,0.6721,0.67256,87200000.0
2005-07-15 14:39:00,0.6727,0.67295,0.67243,0.67286,126300000.0
2005-07-15 14:40:00,0.67283,0.67337,0.67281,0.67329,95100002.0
2005-07-15 14:41:00,0.67302,0.67316,0.67291,0.67295,51600000.0
2005-07-15 14:42:00,0.67292,0.67306,0.67268,0.67293,61899999.0
2005-07-15 14:43:00,0.67278,0.67312,0.67266,0.67287,113200000.0
2005-07-15 14:44:00,0.67288,0.67326,0.67272,0.67284,170300002.0
2005-07-15 14:45:00,0.67305,0.67322,0.67272,0.67277,130000003.0
2005-07-15 14:46:00,0.67283,0.67311,0.67283,0.67287,78100001.0
2005-07-15 14:47:00,0.67273,0.67323,0.67272,0.67317,165600000.0
2005-07-15 14:48:00,0.67311,0.67334,0.67306,0.67316,99900001.0
2005-07-15 14:49:00,0.673,0.67319,0.67278,0.67313,73000000.0
2005-07-15 14:50:00,0.6732,0.67324,0.67282,0.67295,89100001.0
2005-07-15 14:51:00,0.67284,0.67329,0.67264,0.67326,90299999.0
2005-07-15 14:52:00,0.67322,0.67331,0.67278,0.67282,157500001.0
2005-07-15 14:53:00,0.67315,0.67356,0.67301,0.67356,150299998.0
2005-07-15 14:54:00,0.67334,0.67334,0.67295,0.67309,59600000.0
2005-07-15 14:55:00,0.67334,0.67343,0.67269,0.67269,62800000.0
2005-07-15 14:56:00,0.67285,0.6735,0.67285,0.67347,126100001.0
2005-07-15 14:57:00,0.67359,0.67361,0.67329,0.67352,84299999.0
2005-07-15 14:58:00,0.67335,0.67356,0.67314,0.6734,153200004.0
2005-07-15 14:59:00,0.67354,0.6736,0.67316,0.67331,107199999.0
2005-07-15 15:00:00,0.67366,0.67373,0.6733,0.6735,70400000.0
2005-07-15 15:01:00,0.67329,0.67379,0.67329,0.67374,90400002.0
2005-07-15 15:02:00,0.67366,0.67387,0.6734,0.67357,105199999.0
2005-07-15 15:03:00,0.67366,0.67385,0.67349,0.67378,115600000.0
2005-07-15 15:04:00,0.67336,0.67359,0.67331,0.67337,81800000.0
2005-07-15 15:05:00,0.6735,0.67362,0.6734,0.67353,97700000.0
2005-07-15 15:06:00,0.6733,0.67362,0.67319,0.67335,211700000.0
2005-07-15 15:07:00,0.67353,0.67363,0.67327,0.67345,134200000.0
2005-07-15 15:08:00,0.67362,0.67366,0.67305,0.67305,129400000.0
2005-07-15 15:09:00,0.67311,0.67358,0.67308,0.67338,132899998.0
2005-07-15 15:10:00,0.6732,0.67349,0.67304,0.67338,168100000.0
2005-07-15 15:11:00,0.67294,0.6731,0.67273,0.67284,101399999.0
2005-07-15 15:12:00,0.67244,0.67258,0.67216,0.67216,99599999.0
2005-07-15 15:13:00,0.67201,0.67248,0.67192,0.67248,46200000.0
2005-07-15 15:14:00,0.67218,0.67234,0.672,0.67231,63200000.0
2005-07-15 15:15:00,0.67228,0.67245,0.67207,0.67231,69300000.0
2005-07-15 15:16:00,0.67194,0.6721,0.67157,0.67197,150799998.0
2005-07-15 15:17:00,0.67214,0.67228,0.67173,0.67186,106100000.0
2005-07-15 15:18:00,0.67191,0.67232,0.67191,0.67217,111900002.0
2005-07-15 15:19:00,0.67247,0.67257,0.67203,0.67256,94000000.0
2005-07-15 15:20:00,0.6726,0.6726,0.67217,0.67224,66800000.0
2005-07-15 15:21:00,0.67244,0.67264,0.67213,0.67214,113899999.0
2005-07-15 15:22:00,0.67254,0.67267,0.67235,0.6726,106400001.0
2005-07-15 15:23:00,0.67259,0.67261,0.67209,0.67209,97999997.0
2005-07-15 15:24:00,0.67206,0.67245,0.67205,0.67205,166399999.0
2005-07-15 15:25:00,0.67234,0.67236,0.67195,0.67222,171599998.0
2005-07-15 15:26:00,0.67255,0.67266,0.67219,0.67244,84600002.0
2005-07-15 15:27:00,0.67255,0.67262,0.67208,0.67242,88999999.0
2005-07-15 15:28:00,0.67264,0.67264,0.67232,0.67248,89800000.0
2005-07-15 15:29:00,0.67205,0.67242,0.67202,0.67202,93299999.0
2005-07-15 15:30:00,0.67245,0.67265,0.67229,0.67244,138700000.0
2005-07-15 15:31:00,0.6723,0.67272,0.6721,0.67268,79600000.0
2005-07-15 15:32:00,0.6725,0.67297,0.67246,0.67264,125700000.0
2005-07-15 15:33:00,0.67247,0.67269,0.67239,0.67253,61199999.0
2005-07-15 15:34:00,0.67247,0.67258,0.67225,0.67258,90400000.0
2005-07-15 15:35:00,0.67229,0.67257,0.67222,0.67235,159900001.0
2005-07-15 15:36:00,0.67218,0.67236,0.67207,0.67236,186699999.0
2005-07-15 15:37:00,0.67229,0.67242,0.67216,0.6723,76300000.0
2005-07-15 15:38:00,0.67216,0.67237,0.67211,0.67216,54500000.0
2005-07-15 15:39:00,0.67205,0.67237,0.67196,0.67227,128200000.0
2005-07-15 15:40:00,0.67211,0.67226,0.67181,0.67181,92399999.0
2005-07-15 15:41:00,0.67197,0.67221,0.67177,0.67213,93199999.0
2005-07-15 15:42:00,0.67193,0.67238,0.67185,0.6722,84199999.0
2005-07-15 15:43:00,0.6723,0.6723,0.6718,0.67201,136500000.0
2005-07-15 15:44:00,0.67201,0.67215,0.67179,0.67211,53500000.0
2005-07-15 15:45:00,0.67186,0.67193,0.67161,0.67167,95599999.0
2005-07-15 15:46:00,0.67172,0.67191,0.67142,0.67142,119300000.0
2005-07-15 15:47:00,0.67207,0.67216,0.6718,0.67193,85300000.0
2005-07-15 15:48:00,0.67208,0.67223,0.67169,0.67169,111100001.0
2005-07-15 15:49:00,0.67163,0.67192,0.67135,0.67156,119900001.0
2005-07-15 15:50:00,0.67166,0.67191,0.67146,0.67174,141299998.0
2005-07-15 15:51:00,0.6717,0.6721,0.6717,0.6721,54100000.0
2005-07-15 15:52:00,0.67197,0.67239,0.67184,0.67225,92400001.0
2005-07-15 15:53:00,0.67203,0.67224,0.67189,0.6722,117100000.0
2005-07-15 15:54:00,0.6721,0.67227,0.67198,0.67205,140299999.0
2005-07-15 15:55:00,0.67195,0.67233,0.67188,0.67215,101100000.0
2005-07-15 15:56:00,0.67232,0.67238,0.67197,0.67201,74700000.0
2005-07-15 15:57:00,0.67235,0.67244,0.67185,0.6721,100000000.0
2005-07-15 15:58:00,0.67234,0.6724,0.67202,0.67232,87300000.0
2005-07-15 15:59:00,0.67208,0.6723,0.672,0.67205,99600001.0
2005-07-15 16:00:00,0.6723,0.67236,0.67188,0.67223,128800000.0
2005-07-15 16:01:00,0.67209,0.67209,0.67137,0.6714,66500000.0
2005-07-15 16:02:00,0.67156,0.67177,0.6714,0.67163,75600002.0
2005-07-15 16:03:00,0.67202,0.67206,0.6711,0.67116,55600000.0
2005-07-15 16:04:00,0.67141,0.6716,0.67119,0.6716,57699998.0
2005-07-15 16:05:00,0.67179,0.67192,0.67139,0.67173,101299999.0
2005-07-15 16:06:00,0.67168,0.67202,0.67144,0.67202,103900000.0
2005-07-15 16:07:00,0.67176,0.67195,0.67143,0.6717,107600002.0
2005-07-15 16:08:00,0.67188,0.67212,0.67168,0.67201,106499999.0
2005-07-15 16:09:00,0.67225,0.67245,0.67209,0.67228,116200003.0
2005-07-15 16:10:00,0.67241,0.67248,0.67194,0.67233,117000001.0
2005-07-15 16:11:00,0.67231,0.67242,0.67199,0.67241,124300000.0
2005-07-15 16:12:00,0.67255,0.67259,0.67223,0.67248,95000000.0
2005-07-15 16:13:00,0.67255,0.6726,0.6724,0.67252,98799999.0
2005-07-15 16:14:00,0.67265,0.67269,0.67239,0.67257,94500000.0
2005-07-15 16:15:00,0.67254,0.67268,0.67245,0.6726,101299999.0
2005-07-15 16:16:00,0.67287,0.67288,0.67246,0.67274,78900000.0
2005-07-15 16:17:00,0.67262,0.67351,0.67262,0.6735,97000000.0
2005-07-15 16:18:00,0.67323,0.67323,0.6729,0.6729,73399999.0
2005-07-15 16:19:00,0.67289,0.67342,0.67289,0.67332,133099999.0
2005-07-15 16:20:00,0.67322,0.67327,0.67297,0.67327,102500000.0
2005-07-15 16:21:00,0.67288,0.67308,0.67286,0.67296,120400000.0
2005-07-15 16:22:00,0.673,0.67327,0.67297,0.67305,166199997.0
2005-07-15 16:23:00,0.67273,0.67305,0.67238,0.67252,157499999.0
2005-07-15 16:24:00,0.67282,0.67315,0.67253,0.67271,177999996.0
2005-07-15 16:25:00,0.67304,0.67322,0.67262,0.67268,137899997.0
2005-07-15 16:26:00,0.6729,0.67318,0.67284,0.67318,67800000.0
2005-07-15 16:27:00,0.6733,0.67372,0.67317,0.67365,159500002.0
2005-07-15 16:28:00,0.67318,0.67375,0.67318,0.67374,44100000.0
2005-07-15 16:29:00,0.67363,0.67368,0.67344,0.67352,121399998.0
2005-07-15 16:30:00,0.6732,0.67374,0.67316,0.67349,71699999.0
2005-07-15 16:31:00,0.67345,0.67384,0.67337,0.67363,90899999.0
2005-07-15 16:32:00,0.67372,0.67375,0.67335,0.67361,98000000.0
2005-07-15 16:33:00,0.6737,0.6737,0.67304,0.67348,109900000.0
2005-07-15 16:34:00,0.67328,0.67362,0.67316,0.67355,129299999.0
2005-07-15 16:35:00,0.67351,0.67353,0.67301,0.67327,100499999.0
2005-07-15 16:36:00,0.67351,0.67363,0.67334,0.67356,67700000.0
2005-07-15 16:37:00,0.6734,0.6736,0.67316,0.67318,133500001.0
2005-07-15 16:38:00,0.67318,0.67387,0.67315,0.6738,89999999.0
2005-07-15 16:39:00,0.67363,0.674,0.67351,0.67396,151199997.0
2005-07-15 16:40:00,0.6741,0.6742,0.67381,0.67385,127800000.0
2005-07-15 16:41:00,0.67361,0.67401,0.67354,0.67359,113299997.0
2005-07-15 16:42:00,0.67385,0.67394,0.67353,0.6738,66300000.0
2005-07-15 16:43:00,0.67362,0.67379,0.67347,0.6735,156300002.0
2005-07-15 16:44:00,0.67354,0.67378,0.67353,0.67366,107699999.0
2005-07-15 16:45:00,0.67353,0.67386,0.67337,0.67386,87099999.0
2005-07-15 16:46:00,0.67402,0.67402,0.67333,0.67365,114899999.0
2005-07-15 16:47:00,0.67333,0.67368,0.67332,0.6735,92899999.0
2005-07-15 16:48:00,0.6734,0.67408,0.67338,0.67408,118200002.0
2005-07-15 16:49:00,0.67351,0.67387,0.67341,0.67376,65200000.0
2005-07-15 16:50:00,0.67394,0.67416,0.67331,0.67416,126300000.0
2005-07-15 16:51:00,0.67426,0.67456,0.67411,0.67432,108599999.0
2005-07-15 16:52:00,0.67447,0.67449,0.67372,0.67409,78100001.0
2005-07-15 16:53:00,0.67424,0.67443,0.67388,0.67388,164400000.0
2005-07-15 16:54:00,0.67407,0.67425,0.67385,0.67424,176000004.0
2005-07-15 16:55:00,0.67376,0.67408,0.67366,0.67372,104700000.0
2005-07-15 16:56:00,0.67385,0.67411,0.67371,0.67399,176999999.0
2005-07-15 16:57:00,0.67401,0.67419,0.67372,0.67405,62200000.0
2005-07-15 16:58:00,0.67383,0.67441,0.67375,0.67441,81200000.0
2005-07-15 16:59:00,0.67407,0.67436,0.67378,0.67422,95400000.0
2005-07-15 17:00:00,0.67435,0.67443,0.67379,0.6744,130900001.0
2005-07-15 17:01:00,0.67418,0.67426,0.67394,0.67408,75299999.0
2005-07-15 17:02:00,0.67413,0.67427,0.67402,0.67418,108500002.0
2005-07-15 17:03:00,0.6739,0.67424,0.67364,0.67405,143800000.0
2005-07-15 17:04:00,0.67423,0.67447,0.67421,0.67437,130700000.0
2005-07-15 17:05:00,0.67427,0.67427,0.67383,0.67404,45500000.0
2005-07-15 17:06:00,0.6743,0.6744,0.67385,0.67405,124499998.0
2005-07-15 17:07:00,0.67378,0.67429,0.67372,0.67406,119999999.0
2005-07-15 17:08:00,0.67421,0.67433,0.67376,0.674,91600000.0
2005-07-15 17:09:00,0.67422,0.67429,0.67393,0.67404,82900002.0
2005-07-15 17:10:00,0.67404,0.67423,0.67394,0.67418,75699999.0
2005-07-15 17:11:00,0.67359,0.67419,0.67359,0.67397,125000002.0
2005-07-15 17:12:00,0.67413,0.67432,0.67387,0.6741,115300001.0
2005-07-15 17:13:00,0.67395,0.67419,0.67379,0.67379,119000000.0
2005-07-15 17:14:00,0.67386,0.67438,0.67386,0.67411,99900002.0
2005-07-15 17:15:00,0.67414,0.67427,0.67356,0.67374,186000001.0
2005-07-15 17:16:00,0.67366,0.67397,0.6735,0.67383,88500001.0
2005-07-15 17:17:00,0.67396,0.67421,0.6735,0.67379,120499999.0
2005-07-15 17:18:00,0.6739,0.67393,0.67362,0.6737,75399999.0
2005-07-15 17:19:00,0.67374,0.67405,0.67372,0.67393,140900003.0
2005-07-15 17:20:00,0.67358,0.67386,0.67353,0.67369,116699998.0
2005-07-15 17:21:00,0.67358,0.67402,0.67356,0.674,79700000.0
2005-07-15 17:22:00,0.67399,0.6742,0.67356,0.6742,109000002.0
2005-07-15 17:23:00,0.67414,0.67414,0.67373,0.67406,53400000.0
2005-07-15 17:24:00,0.67392,0.67392,0.67355,0.67386,46200001.0
2005-07-15 17:25:00,0.67354,0.6738,0.67344,0.67372,92800000.0
2005-07-15 17:26:00,0.67349,0.67388,0.67342,0.67376,174500001.0
2005-07-15 17:27:00,0.67353,0.67408,0.67352,0.67391,131800002.0
2005-07-15 17:28:00,0.67382,0.67397,0.67368,0.67369,114800000.0
2005-07-15 17:29:00,0.6737,0.67389,0.67349,0.67375,83199999.0
2005-07-15 17:30:00,0.67382,0.67405,0.67338,0.6736,111700001.0
2005-07-15 17:31:00,0.6731,0.6737,0.6731,0.67364,106199998.0
2005-07-15 17:32:00,0.67341,0.67374,0.67334,0.67372,104600000.0
2005-07-15 17:33:00,0.67356,0.67356,0.67311,0.67311,63999999.0
2005-07-15 17:34:00,0.6732,0.67368,0.6732,0.67353,98800002.0
2005-07-15 17:35:00,0.6735,0.67373,0.67334,0.67334,68999999.0
2005-07-15 17:36:00,0.6736,0.67415,0.67358,0.67415,74100000.0
2005-07-15 17:37:00,0.67407,0.67407,0.67337,0.67338,77000000.0
2005-07-15 17:38:00,0.67329,0.67363,0.67329,0.67351,134700001.0
2005-07-15 17:39:00,0.67337,0.67353,0.67321,0.67324,184099998.0
2005-07-15 17:40:00,0.67346,0.67353,0.67315,0.67315,73800000.0
2005-07-15 17:41:00,0.67308,0.67363,0.67308,0.67344,102099999.0
2005-07-15 17:42:00,0.67329,0.67337,0.67302,0.67334,62500000.0
2005-07-15 17:43:00,0.6736,0.67363,0.67319,0.67345,60500001.0
2005-07-15 17:44:00,0.67291,0.67315,0.67291,0.67307,75199999.0
2005-07-15 17:45:00,0.67311,0.67325,0.67289,0.67305,158300000.0
2005-07-15 17:46:00,0.67311,0.6735,0.67288,0.6735,91100002.0
2005-07-15 17:47:00,0.67319,0.67351,0.67293,0.67337,143499998.0
2005-07-15 17:48:00,0.67334,0.67334,0.67287,0.67326,112700001.0
2005-07-15 17:49:00,0.67317,0.67335,0.67295,0.67326,78700001.0
2005-07-15 17:50:00,0.67314,0.67352,0.67297,0.67352,101799998.0
2005-07-15 17:51:00,0.67327,0.67355,0.67309,0.67315,127700000.0
2005-07-15 17:52:00,0.67318,0.67336,0.67309,0.67321,70900001.0
2005-07-15 17:53:00,0.67329,0.67354,0.67303,0.67354,78400000.0
2005-07-15 17:54:00,0.67349,0.67349,0.67326,0.67335,104800000.0
2005-07-15 17:55:00,0.6732,0.67347,0.6732,0.67327,87400000.0
2005-07-15 17:56:00,0.67316,0.6733,0.67306,0.67311,75699999.0
2005-07-15 17:57:00,0.67329,0.67344,0.67319,0.67335,105199999.0
2005-07-15 17:58:00,0.67346,0.67361,0.67326,0.67361,91200000.0
2005-07-15 17:59:00,0.67362,0.67362,0.67324,0.67324,151400002.0
2005-07-15 18:00:00,0.67336,0.67343,0.67303,0.6732,139200000.0
2005-07-15 18:01:00,0.67325,0.6735,0.67303,0.6735,111900001.0
2005-07-15 18:02:00,0.67333,0.67333,0.67309,0.67322,86499998.0
2005-07-15 18:03:00,0.67335,0.67352,0.67301,0.67315,235599999.0
2005-07-15 18:04:00,0.67295,0.67347,0.67292,0.67345,138800000.0
2005-07-15 18:05:00,0.6735,0.6735,0.67312,0.67322,279400001.0
2005-07-15 18:06:00,0.67344,0.67347,0.67314,0.67314,136899999.0
2005-07-15 18:07:00,0.6731,0.67347,0.67298,0.6732,293800000.0
2005-07-15 18:08:00,0.67294,0.6733,0.67294,0.67305,74700000.0
2005-07-15 18:09:00,0.67313,0.6735,0.67296,0.67299,250900004.0
2005-07-15 18:10:00,0.67308,0.67339,0.67299,0.67308,158800002.0
2005-07-15 18:11:00,0.6731,0.67348,0.67298,0.67314,93200000.0
2005-07-15 18:12:00,0.67319,0.67351,0.67309,0.67351,81900000.0
2005-07-15 18:13:00,0.67348,0.67355,0.67332,0.67336,96800002.0
2005-07-15 18:14:00,0.67339,0.67362,0.67317,0.67317,69600000.0
2005-07-15 18:15:00,0.67308,0.67366,0.67308,0.67366,142899998.0
2005-07-15 18:16:00,0.67326,0.67352,0.67316,0.67343,207800000.0
2005-07-15 18:17:00,0.67341,0.67353,0.67317,0.6734,140700001.0
2005-07-15 18:18:00,0.67327,0.67368,0.67314,0.67359,247799997.0
2005-07-15 18:19:00,0.6732,0.67358,0.67313,0.67351,225400003.0
2005-07-15 18:20:00,0.67344,0.67363,0.67335,0.67362,149500000.0
2005-07-15 18:21:00,0.67356,0.67406,0.67354,0.67375,167799999.0
2005-07-15 18:22:00,0.6735,0.6737,0.67334,0.67354,67500001.0
2005-07-15 18:23:00,0.67358,0.67382,0.67353,0.67382,277899999.0
2005-07-15 18:24:00,0.674,0.67433,0.67376,0.67413,215799999.0
2005-07-15 18:25:00,0.67363,0.67417,0.67363,0.67395,161099998.0
2005-07-15 18:26:00,0.67366,0.67425,0.67366,0.6738,163299997.0
2005-07-15 18:27:00,0.67394,0.67409,0.67357,0.6737,359200003.0
2005-07-15 18:28:00,0.67364,0.67408,0.67364,0.67389,186699999.0
2005-07-15 18:29:00,0.6739,0.67419,0.67365,0.67377,232399997.0
2005-07-15 18:30:00,0.67387,0.674,0.67328,0.67336,126800000.0
2005-07-15 18:31:00,0.67335,0.67378,0.67332,0.6736,136899999.0
2005-07-15 18:32:00,0.67367,0.67376,0.67338,0.67343,90600001.0
2005-07-15 18:33:00,0.6736,0.67389,0.67324,0.67358,289699999.0
2005-07-15 18:34:00,0.67357,0.67376,0.67349,0.67349,87700000.0
2005-07-15 18:35:00,0.67357,0.674,0.67344,0.674,105400000.0
2005-07-15 18:36:00,0.6739,0.67403,0.67353,0.67364,188199997.0
2005-07-15 18:37:00,0.67354,0.67376,0.67338,0.67365,99000000.0
2005-07-15 18:38:00,0.67347,0.67372,0.67326,0.67334,183299999.0
2005-07-15 18:39:00,0.67336,0.67375,0.67335,0.67366,303499999.0
2005-07-15 18:40:00,0.67356,0.67368,0.6734,0.67365,104100001.0
2005-07-15 18:41:00,0.67356,0.67393,0.67348,0.67362,196699999.0
2005-07-15 18:42:00,0.67375,0.67388,0.67354,0.67357,145899998.0
2005-07-15 18:43:00,0.67356,0.67417,0.67342,0.67395,713599998.0
2005-07-15 18:44:00,0.67392,0.6742,0.67344,0.6738,312100000.0
2005-07-15 18:45:00,0.67394,0.67414,0.6737,0.6737,450200001.0
2005-07-15 18:46:00,0.67372,0.67415,0.6737,0.6737,109200001.0
2005-07-15 18:47:00,0.6736,0.67422,0.67358,0.67398,163300001.0
2005-07-15 18:48:00,0.67398,0.67417,0.67367,0.67367,164100001.0
2005-07-15 18:49:00,0.67377,0.67396,0.67353,0.67396,165399996.0
2005-07-15 18:50:00,0.67354,0.67393,0.67354,0.67375,92600000.0
2005-07-15 18:51:00,0.67384,0.67399,0.67366,0.67388,106500000.0
2005-07-15 18:52:00,0.67389,0.67415,0.67378,0.674,88300000.0
2005-07-15 18:53:00,0.67386,0.67392,0.67363,0.67391,106700002.0
2005-07-15 18:54:00,0.67374,0.67392,0.67353,0.67382,126699999.0
2005-07-15 18:55:00,0.67372,0.67398,0.6736,0.67379,178200000.0
2005-07-15 18:56:00,0.67373,0.674,0.6736,0.67398,101299999.0
2005-07-15 18:57:00,0.67403,0.67403,0.67354,0.6736,104699998.0
2005-07-15 18:58:00,0.67374,0.67396,0.67371,0.67392,111399997.0
2005-07-15 18:59:00,0.6739,0.67409,0.6735,0.67354,290300002.0
2005-07-15 19:00:00,0.67361,0.67371,0.67342,0.67359,126200001.0
2005-07-15 19:01:00,0.67363,0.6738,0.67357,0.67362,111200001.0
2005-07-15 19:02:00,0.67362,0.67381,0.67344,0.67381,80200000.0
2005-07-15 19:03:00,0.67373,0.6741,0.6736,0.67361,213199998.0
2005-07-15 19:04:00,0.67353,0.67412,0.67353,0.6737,107199999.0
2005-07-15 19:05:00,0.67375,0.67413,0.67375,0.67403,76900000.0
2005-07-15 19:06:00,0.67392,0.67401,0.67346,0.67395,122000000.0
2005-07-15 19:07:00,0.67398,0.67407,0.67362,0.6739,201800000.0
2005-07-15 19:08:00,0.67385,0.67402,0.67365,0.67402,143099998.0
2005-07-15 19:09:00,0.67412,0.67412,0.67376,0.67399,140699999.0
2005-07-15 19:10:00,0.67403,0.67407,0.67354,0.67354,47500000.0
2005-07-15 19:11:00,0.67386,0.67399,0.6738,0.67396,118400002.0
2005-07-15 19:12:00,0.67397,0.67404,0.67365,0.67369,84800000.0
2005-07-15 19:13:00,0.67364,0.67395,0.67358,0.67385,76400000.0
2005-07-15 19:14:00,0.67393,0.67401,0.67379,0.67379,69499999.0
2005-07-15 19:15:00,0.67388,0.67396,0.67383,0.6739,108699999.0
2005-07-15 19:16:00,0.67388,0.67401,0.67366,0.67382,98000001.0
2005-07-15 19:17:00,0.67387,0.67398,0.67367,0.67369,88799999.0
2005-07-15 19:18:00,0.6737,0.67391,0.6737,0.6738,92200000.0
2005-07-15 19:19:00,0.67367,0.67402,0.67367,0.67395,118500000.0
2005-07-15 19:20:00,0.6738,0.67395,0.67361,0.67368,152000000.0
2005-07-15 19:21:00,0.67363,0.67403,0.6735,0.67403,130199998.0
2005-07-15 19:22:00,0.67402,0.67402,0.6737,0.67391,179100002.0
2005-07-15 19:23:00,0.6739,0.67404,0.67367,0.67367,59700000.0
2005-07-15 19:24:00,0.67377,0.67393,0.6737,0.67389,81700001.0
2005-07-15 19:25:00,0.67381,0.67404,0.67379,0.67404,121700000.0
2005-07-15 19:26:00,0.67397,0.67398,0.67368,0.67387,130500001.0
2005-07-15 19:27:00,0.67388,0.67401,0.67352,0.67389,145800001.0
2005-07-15 19:28:00,0.67405,0.67405,0.67337,0.67346,160999998.0
2005-07-15 19:29:00,0.67367,0.6739,0.67367,0.6739,76900001.0
2005-07-15 19:30:00,0.67394,0.67394,0.67351,0.6736,68200002.0
2005-07-15 19:31:00,0.67356,0.67399,0.67355,0.67382,141300000.0
2005-07-15 19:32:00,0.67393,0.67402,0.6737,0.67376,156300000.0
2005-07-15 19:33:00,0.67376,0.674,0.67357,0.67393,122300001.0
2005-07-15 19:34:00,0.67378,0.67408,0.67363,0.67408,98200001.0
2005-07-15 19:35:00,0.67407,0.67407,0.67365,0.67379,166300002.0
2005-07-15 19:36:00,0.67379,0.67402,0.6735,0.67368,207099999.0
2005-07-15 19:37:00,0.6737,0.67386,0.6737,0.67385,77399999.0
2005-07-15 19:38:00,0.67394,0.67404,0.67373,0.67373,99500000.0
2005-07-15 19:39:00,0.6738,0.67401,0.6737,0.67401,204000001.0
2005-07-15 19:40:00,0.67403,0.67403,0.67372,0.67385,54700000.0
2005-07-15 19:41:00,0.67391,0.67408,0.67388,0.67405,149199999.0
2005-07-15 19:42:00,0.6739,0.6739,0.67373,0.6738,68900000.0
2005-07-15 19:43:00,0.67394,0.67403,0.67337,0.67343,82099999.0
2005-07-15 19:44:00,0.6735,0.67388,0.67327,0.67358,114600001.0
2005-07-15 19:45:00,0.67344,0.67377,0.67344,0.67371,139499999.0
2005-07-15 19:46:00,0.67346,0.67381,0.67335,0.67371,135200002.0
2005-07-15 19:47:00,0.6733,0.67357,0.67326,0.67341,79600000.0
2005-07-15 19:48:00,0.67338,0.67356,0.67325,0.67325,142900000.0
2005-07-15 19:49:00,0.67327,0.6735,0.67313,0.67313,145800000.0
2005-07-15 19:50:00,0.67327,0.67351,0.67315,0.67341,101099998.0
2005-07-15 19:51:00,0.67356,0.67364,0.67314,0.67325,175099999.0
2005-07-15 19:52:00,0.67328,0.67352,0.67324,0.67352,153000000.0
2005-07-15 19:53:00,0.67359,0.67359,0.67326,0.6734,157700002.0
2005-07-15 19:54:00,0.67349,0.67358,0.6733,0.67332,141100001.0
2005-07-15 19:55:00,0.67318,0.67355,0.67312,0.67355,317699997.0
2005-07-15 19:56:00,0.67352,0.67352,0.67297,0.67297,254500002.0
2005-07-15 19:57:00,0.67307,0.67347,0.67307,0.67317,116399999.0
2005-07-15 19:58:00,0.67318,0.67351,0.67294,0.67351,150799999.0
2005-07-15 19:59:00,0.67327,0.67348,0.67327,0.67329,93800002.0
2005-07-15 20:00:00,0.67332,0.67355,0.67319,0.67355,253900000.0
2005-07-15 20:01:00,0.67349,0.67349,0.67313,0.67348,134100001.0
2005-07-15 20:02:00,0.67313,0.67352,0.6731,0.6733,119599999.0
2005-07-15 20:03:00,0.67334,0.67355,0.67325,0.67355,84600000.0
2005-07-15 20:04:00,0.67368,0.67374,0.67331,0.67351,81700000.0
2005-07-15 20:05:00,0.67358,0.67371,0.67336,0.67366,204199999.0
2005-07-15 20:06:00,0.67372,0.67372,0.67341,0.6736,286100002.0
2005-07-15 20:07:00,0.67366,0.67369,0.67353,0.67353,74700000.0
2005-07-15 20:08:00,0.67344,0.67344,0.67311,0.67334,66500000.0
2005-07-15 20:09:00,0.67344,0.67351,0.67295,0.6734,103100001.0
2005-07-15 20:10:00,0.67331,0.67359,0.67314,0.67334,148400000.0
2005-07-15 20:11:00,0.6733,0.67345,0.67312,0.67335,82800001.0
2005-07-15 20:12:00,0.67336,0.67362,0.67316,0.67362,80700002.0
2005-07-15 20:13:00,0.67366,0.67366,0.67317,0.67341,60500000.0
2005-07-15 20:14:00,0.67352,0.67367,0.67316,0.67318,138800000.0
2005-07-15 20:15:00,0.67296,0.67339,0.67293,0.67306,98499999.0
2005-07-15 20:16:00,0.67292,0.67326,0.67271,0.67277,425599997.0
2005-07-15 20:17:00,0.67291,0.67321,0.6728,0.6731,230700000.0
2005-07-15 20:18:00,0.67303,0.67328,0.67288,0.67312,78899999.0
2005-07-15 20:19:00,0.67313,0.67331,0.67264,0.67266,77200000.0
2005-07-15 20:20:00,0.67296,0.67312,0.67265,0.67305,127300001.0
2005-07-15 20:21:00,0.67278,0.67337,0.67268,0.67303,100200001.0
2005-07-15 20:22:00,0.673,0.67342,0.67298,0.67298,141299999.0
2005-07-15 20:23:00,0.67295,0.67338,0.67295,0.6732,73600000.0
2005-07-15 20:24:00,0.67317,0.67335,0.67292,0.67335,107500000.0
2005-07-15 20:25:00,0.67342,0.67342,0.67287,0.67331,99699999.0
2005-07-15 20:26:00,0.67335,0.67335,0.673,0.6733,71700001.0
2005-07-15 20:27:00,0.67338,0.67338,0.67279,0.67316,82300000.0
2005-07-15 20:28:00,0.67311,0.67335,0.6729,0.67335,53300000.0
2005-07-15 20:29:00,0.673,0.67345,0.67294,0.67315,175800000.0
2005-07-15 20:30:00,0.67297,0.67328,0.67276,0.67278,312900000.0
2005-07-15 20:31:00,0.67286,0.67342,0.67286,0.67309,195100000.0
2005-07-15 20:32:00,0.67307,0.67331,0.67302,0.67317,136300001.0
2005-07-15 20:33:00,0.67317,0.67342,0.67304,0.67306,154200001.0
2005-07-15 20:34:00,0.67316,0.67346,0.67316,0.67335,164299997.0
2005-07-15 20:35:00,0.67349,0.67349,0.67307,0.67307,96999999.0
2005-07-15 20:36:00,0.6731,0.67366,0.67305,0.67317,180399998.0
2005-07-15 20:37:00,0.67316,0.67348,0.67302,0.67303,160699999.0
2005-07-15 20:38:00,0.67287,0.67341,0.67287,0.67317,193899998.0
2005-07-15 20:39:00,0.67288,0.67336,0.67283,0.67312,126800000.0
2005-07-15 20:40:00,0.67298,0.67315,0.67271,0.67285,199100001.0
2005-07-15 20:41:00,0.67271,0.67311,0.67264,0.67295,190000000.0
2005-07-15 20:42:00,0.67289,0.67341,0.67289,0.67341,70100000.0
2005-07-15 20:43:00,0.67314,0.67322,0.67284,0.67289,113100000.0
2005-07-15 20:44:00,0.67292,0.67305,0.67277,0.67282,80000002.0
2005-07-15 20:45:00,0.67297,0.67321,0.67267,0.67267,119400000.0
2005-07-15 20:46:00,0.67287,0.67315,0.67287,0.67289,59399999.0
2005-07-15 20:47:00,0.67325,0.67333,0.67274,0.67274,84800000.0
2005-07-15 20:48:00,0.67277,0.67331,0.67277,0.67322,103399998.0
2005-07-15 20:49:00,0.67314,0.67326,0.67293,0.67303,110099998.0
2005-07-15 20:50:00,0.67294,0.67318,0.67276,0.67292,154199998.0
2005-07-15 20:51:00,0.67284,0.67342,0.67284,0.67295,93100001.0
2005-07-15 20:52:00,0.67305,0.67322,0.67268,0.67268,96500001.0
2005-07-15 20:53:00,0.67282,0.67341,0.67282,0.67311,339900000.0
2005-07-15 20:54:00,0.67305,0.67313,0.67278,0.6728,129599999.0
2005-07-15 20:55:00,0.67279,0.67309,0.67279,0.67299,120600001.0
2005-07-15 20:56:00,0.67276,0.67316,0.67276,0.67294,115600001.0
2005-07-15 20:57:00,0.6728,0.67313,0.67265,0.67311,52300000.0
2005-07-15 20:58:00,0.67317,0.67323,0.67284,0.67284,277500001.0
2005-07-15 20:59:00,0.67309,0.67332,0.67274,0.67283,183800001.0
2005-07-15 21:00:00,0.67278,0.67288,0.67247,0.67273,219999999.0
2005-07-15 21:01:00,0.67251,0.67286,0.67251,0.67282,92700001.0
2005-07-15 21:02:00,0.67289,0.6735,0.67289,0.67334,115099998.0
2005-07-15 21:03:00,0.67302,0.67325,0.67294,0.6732,98099999.0
2005-07-15 21:04:00,0.67296,0.67317,0.67285,0.67303,98999999.0
2005-07-15 21:05:00,0.67276,0.67304,0.67257,0.67285,109500002.0
2005-07-15 21:06:00,0.67269,0.67297,0.67264,0.67279,137800001.0
2005-07-15 21:07:00,0.67288,0.67324,0.67284,0.67324,113600001.0
2005-07-15 21:08:00,0.67309,0.67309,0.67238,0.67256,148100001.0
2005-07-15 21:09:00,0.67236,0.67281,0.67232,0.67267,134800001.0
2005-07-15 21:10:00,0.67274,0.67278,0.67239,0.6725,89799999.0
2005-07-15 21:11:00,0.67264,0.67289,0.67258,0.67268,131100003.0
2005-07-15 21:12:00,0.67251,0.673,0.67251,0.67297,110599999.0
2005-07-15 21:13:00,0.6726,0.67275,0.67252,0.67252,97300000.0
2005-07-15 21:14:00,0.6727,0.67287,0.67264,0.67287,119399997.0
2005-07-15 21:15:00,0.67303,0.67328,0.6727,0.67324,194099999.0
2005-07-15 21:16:00,0.67307,0.67307,0.67252,0.67278,134999999.0
2005-07-15 21:17:00,0.67245,0.67296,0.67245,0.67296,145600000.0
2005-07-15 21:18:00,0.67301,0.67303,0.67272,0.67287,224800002.0
2005-07-15 21:19:00,0.67291,0.67299,0.67268,0.67281,127799999.0
2005-07-15 21:20:00,0.67276,0.67295,0.67236,0.67261,153599999.0
2005-07-15 21:21:00,0.67244,0.67262,0.67216,0.6726,82200000.0
2005-07-15 21:22:00,0.67253,0.67269,0.67229,0.6725,81400000.0
2005-07-15 21:23:00,0.6724,0.6728,0.6724,0.67258,141600000.0
2005-07-15 21:24:00,0.6728,0.67289,0.67253,0.67281,68500000.0
2005-07-15 21:25:00,0.67257,0.67318,0.67257,0.67289,130600000.0
2005-07-15 21:26:00,0.67289,0.67321,0.67288,0.67321,121600002.0
2005-07-15 21:27:00,0.67318,0.67318,0.67278,0.67295,70400000.0
2005-07-15 21:28:00,0.6729,0.67332,0.6729,0.67302,88500001.0
2005-07-15 21:29:00,0.67316,0.67323,0.67262,0.67291,109100001.0
2005-07-15 21:30:00,0.67288,0.67306,0.67267,0.67306,146200000.0
2005-07-15 21:31:00,0.67319,0.67319,0.6727,0.6727,102500000.0
2005-07-15 21:32:00,0.67277,0.67319,0.67271,0.67319,106100000.0
2005-07-15 21:33:00,0.6732,0.6732,0.67294,0.67317,90200002.0
2005-07-15 21:34:00,0.67326,0.67326,0.67296,0.67315,95200001.0
2005-07-15 21:35:00,0.67313,0.67327,0.67286,0.67321,193899999.0
2005-07-15 21:36:00,0.6732,0.67333,0.67279,0.67333,244100002.0
2005-07-15 21:37:00,0.67321,0.67321,0.67294,0.6732,93800000.0
2005-07-15 21:38:00,0.67308,0.67323,0.67283,0.67323,61300000.0
2005-07-15 21:39:00,0.67333,0.6734,0.67277,0.67277,138699997.0
2005-07-15 21:40:00,0.67303,0.6732,0.67267,0.673,186799999.0
2005-07-15 21:41:00,0.67278,0.67313,0.67278,0.67305,129200000.0
2005-07-15 21:42:00,0.67303,0.67341,0.67292,0.67313,46100000.0
2005-07-15 21:43:00,0.67281,0.67328,0.67281,0.67314,123500000.0
2005-07-15 21:44:00,0.67312,0.67334,0.67285,0.67285,135600000.0
2005-07-15 21:45:00,0.67296,0.6734,0.6729,0.67325,53500000.0
2005-07-15 21:46:00,0.67327,0.67341,0.67285,0.67285,114200001.0
2005-07-15 21:47:00,0.67325,0.67342,0.67304,0.67318,80800000.0
2005-07-15 21:48:00,0.67321,0.6735,0.67312,0.67318,137699997.0
2005-07-15 21:49:00,0.67295,0.67329,0.67295,0.67303,83800001.0
2005-07-15 21:50:00,0.67306,0.67349,0.67306,0.67347,67399999.0
2005-07-15 21:51:00,0.67339,0.67351,0.67307,0.67351,137400002.0
2005-07-15 21:52:00,0.67338,0.67355,0.67318,0.67355,117499999.0
2005-07-15 21:53:00,0.67354,0.67354,0.67324,0.67351,84899999.0
2005-07-15 21:54:00,0.67346,0.67353,0.67325,0.67349,100299999.0
2005-07-15 21:55:00,0.67357,0.67364,0.67317,0.67317,89100001.0
2005-07-15 21:56:00,0.67319,0.6735,0.67311,0.6735,118400000.0
2005-07-15 21:57:00,0.67343,0.67351,0.67308,0.67344,143699999.0
2005-07-15 21:58:00,0.6735,0.67357,0.67317,0.67344,74700000.0
2005-07-15 21:59:00,0.67352,0.67352,0.673,0.673,79299999.0
2005-07-15 22:00:00,0.67345,0.67345,0.67322,0.67344,83600001.0
2005-07-15 22:01:00,0.67362,0.67368,0.67356,0.67362,150400000.0
2005-07-15 22:02:00,0.67368,0.67371,0.67357,0.67358,69300001.0
2005-07-15 22:03:00,0.67361,0.67363,0.67346,0.67357,74200001.0
2005-07-15 22:04:00,0.67359,0.67362,0.67331,0.67354,103800001.0
2005-07-15 22:05:00,0.67361,0.67377,0.67318,0.6733,182699999.0
2005-07-15 22:06:00,0.67299,0.67354,0.67298,0.67354,118400000.0
2005-07-15 22:07:00,0.67355,0.67363,0.67318,0.67346,123999999.0
2005-07-15 22:08:00,0.67344,0.67352,0.6732,0.67352,71700001.0
2005-07-15 22:09:00,0.67328,0.67361,0.67318,0.67349,91500000.0
2005-07-15 22:10:00,0.67333,0.67361,0.67322,0.67361,71899999.0
2005-07-15 22:11:00,0.67365,0.67379,0.67339,0.67345,124700000.0
2005-07-15 22:12:00,0.6732,0.67359,0.6731,0.67359,136700001.0
2005-07-15 22:13:00,0.67367,0.67367,0.67308,0.67328,81300000.0
2005-07-15 22:14:00,0.67355,0.67361,0.67339,0.67341,78100001.0
2005-07-15 22:15:00,0.67341,0.67375,0.67335,0.67335,107599998.0
2005-07-15 22:16:00,0.67345,0.67377,0.67345,0.67377,70400000.0
2005-07-15 22:17:00,0.67365,0.67381,0.67333,0.67366,65700000.0
2005-07-15 22:18:00,0.67367,0.6738,0.67315,0.67315,56100000.0
2005-07-15 22:19:00,0.67357,0.67367,0.6732,0.67327,111400001.0
2005-07-15 22:20:00,0.67345,0.67357,0.6734,0.67344,93300000.0
2005-07-15 22:21:00,0.67348,0.67351,0.67323,0.67326,139100001.0
2005-07-15 22:22:00,0.67326,0.67365,0.67319,0.67325,100800000.0
2005-07-15 22:23:00,0.67309,0.67375,0.67308,0.67375,88299999.0
2005-07-15 22:24:00,0.67352,0.67352,0.67307,0.67345,122400000.0
2005-07-15 22:25:00,0.67323,0.67361,0.67316,0.67334,94400000.0
2005-07-15 22:26:00,0.67342,0.67362,0.67327,0.67347,57400000.0
2005-07-15 22:27:00,0.67363,0.6737,0.67333,0.67353,135900001.0
2005-07-15 22:28:00,0.6734,0.67361,0.67335,0.67335,87399998.0
2005-07-15 22:29:00,0.67316,0.67357,0.67311,0.67335,106400000.0
2005-07-15 22:30:00,0.67323,0.67356,0.67309,0.6734,169700000.0
2005-07-15 22:31:00,0.67328,0.67356,0.6732,0.6732,118500002.0
2005-07-15 22:32:00,0.6733,0.67353,0.67321,0.67352,111400000.0
2005-07-15 22:33:00,0.67339,0.67356,0.6731,0.67356,110800001.0
2005-07-15 22:34:00,0.67346,0.6736,0.67316,0.6736,127800001.0
2005-07-15 22:35:00,0.67351,0.67351,0.67307,0.67307,114500001.0
2005-07-15 22:36:00,0.67357,0.67364,0.67351,0.67353,107600000.0
2005-07-15 22:37:00,0.67345,0.67353,0.67337,0.67348,76199999.0
2005-07-15 22:38:00,0.67327,0.67359,0.67312,0.67352,79700000.0
2005-07-15 22:39:00,0.67399,0.67415,0.67378,0.67394,95700000.0
2005-07-15 22:40:00,0.67384,0.67392,0.67353,0.67392,83900000.0
2005-07-15 22:41:00,0.67395,0.67395,0.67367,0.67382,73400000.0
2005-07-15 22:42:00,0.67392,0.67412,0.6739,0.67412,142399997.0
2005-07-15 22:43:00,0.67397,0.67397,0.67333,0.67352,135300000.0
2005-07-15 22:44:00,0.67329,0.6736,0.67319,0.67349,222800000.0
2005-07-15 22:45:00,0.67351,0.67374,0.67328,0.6734,147799998.0
2005-07-15 22:46:00,0.6734,0.67396,0.67325,0.67325,218900000.0
2005-07-15 22:47:00,0.67315,0.6739,0.67315,0.67336,173199998.0
2005-07-15 22:48:00,0.67342,0.67405,0.67342,0.6738,124500000.0
2005-07-15 22:49:00,0.67392,0.67403,0.67364,0.67386,110200001.0
2005-07-15 22:50:00,0.67423,0.67448,0.67367,0.67432,179000002.0
2005-07-15 22:51:00,0.67422,0.67426,0.67348,0.67405,208699997.0
2005-07-15 22:52:00,0.67399,0.674,0.67363,0.67395,84500001.0
2005-07-15 22:53:00,0.67399,0.67414,0.6738,0.67392,96200000.0
2005-07-15 22:54:00,0.67386,0.67426,0.6738,0.67397,69499998.0
2005-07-15 22:55:00,0.67399,0.67429,0.6739,0.6739,137199998.0
2005-07-15 22:56:00,0.67388,0.67428,0.67371,0.67402,78400000.0
2005-07-15 22:57:00,0.67411,0.67426,0.67401,0.67425,132300000.0
2005-07-15 22:58:00,0.67414,0.67414,0.67369,0.67392,92499999.0
2005-07-15 22:59:00,0.67387,0.67426,0.67369,0.67371,161700000.0
2005-07-15 23:00:00,0.6741,0.6744,0.6741,0.6744,139000000.0
2005-07-15 23:01:00,0.6741,0.6744,0.6741,0.6743,139000000.0
2005-07-15 23:03:00,0.6744,0.6744,0.6743,0.6743,139000000.0
2005-07-15 23:23:00,0.674,0.674,0.674,0.674,139000000.0
2005-07-18 00:01:00,0.6732,0.6732,0.673,0.6732,139000000.0
2005-07-18 00:02:00,0.6731,0.6733,0.673,0.6731,139000000.0
2005-07-18 00:03:00,0.6732,0.6732,0.6731,0.6731,139000000.0
2005-07-18 00:04:00,0.6732,0.6732,0.6731,0.6731,139000000.0
2005-07-18 00:05:00,0.673,0.6731,0.673,0.6731,139000000.0
2005-07-18 00:06:00,0.673,0.673,0.673,0.673,139000000.0
2005-07-18 00:07:00,0.6732,0.6733,0.6731,0.6731,139000000.0
2005-07-18 00:08:00,0.6732,0.6733,0.6731,0.6732,139000000.0
2005-07-18 00:09:00,0.6731,0.6734,0.6731,0.6731,139000000.0
2005-07-18 00:10:00,0.6732,0.6732,0.6731,0.6731,139000000.0
2005-07-18 00:11:00,0.673,0.6733,0.673,0.6732,139000000.0
2005-07-18 00:12:00,0.6731,0.6732,0.6731,0.6732,139000000.0
2005-07-18 00:13:00,0.6731,0.6731,0.6731,0.6731,139000000.0
2005-07-18 00:14:00,0.6732,0.6732,0.6731,0.6731,139000000.0
2005-07-18 00:15:00,0.673,0.6732,0.673,0.6731,139000000.0
2005-07-18 00:16:00,0.6732,0.6732,0.673,0.6732,139000000.0
2005-07-18 00:17:00,0.6731,0.6732,0.673,0.6731,139000000.0
2005-07-18 00:18:00,0.673,0.6732,0.673,0.6731,139000000.0
2005-07-18 00:19:00,0.673,0.6732,0.673,0.6731,139000000.0
2005-07-18 00:20:00,0.6732,0.6732,0.6731,0.6731,139000000.0
2005-07-18 00:21:00,0.6732,0.6733,0.6731,0.6732,139000000.0
2005-07-18 00:22:00,0.6731,0.6733,0.6731,0.6732,139000000.0
2005-07-18 00:23:00,0.6734,0.6734,0.6731,0.6732,139000000.0
2005-07-18 00:24:00,0.6731,0.6732,0.6731,0.6732,139000000.0
2005-07-18 00:25:00,0.6731,0.6733,0.6725,0.6731,139000000.0
2005-07-18 00:26:00,0.6731,0.6733,0.673,0.6733,139000000.0
2005-07-18 00:27:00,0.6733,0.6734,0.673,0.6733,139000000.0
2005-07-18 00:28:00,0.6732,0.6737,0.6732,0.6737,139000000.0
2005-07-18 00:29:00,0.6732,0.6735,0.6732,0.6733,139000000.0
2005-07-18 00:30:00,0.6734,0.6734,0.6733,0.6733,139000000.0
2005-07-18 00:31:00,0.6734,0.6734,0.6732,0.6732,139000000.0
2005-07-18 00:32:00,0.6733,0.6733,0.6732,0.6732,139000000.0
2005-07-18 00:33:00,0.6731,0.6733,0.6727,0.673,139000000.0
2005-07-18 00:34:00,0.6731,0.6732,0.673,0.6731,139000000.0
2005-07-18 00:35:00,0.6732,0.6732,0.673,0.6731,139000000.0
2005-07-18 00:36:00,0.673,0.6732,0.6729,0.6729,139000000.0
2005-07-18 00:37:00,0.6731,0.6733,0.673,0.6732,139000000.0
2005-07-18 00:38:00,0.673,0.6733,0.673,0.6732,139000000.0
2005-07-18 00:39:00,0.6731,0.6734,0.6731,0.6733,139000000.0
2005-07-18 00:40:00,0.6733,0.6735,0.6732,0.6735,139000000.0
2005-07-18 00:41:00,0.6735,0.6736,0.6733,0.6736,139000000.0
2005-07-18 00:42:00,0.6734,0.674,0.6733,0.6734,139000000.0
2005-07-18 00:43:00,0.6735,0.674,0.6733,0.6735,139000000.0
2005-07-18 00:44:00,0.6734,0.6741,0.6734,0.6734,139000000.0
2005-07-18 00:45:00,0.6735,0.6742,0.6734,0.6737,139000000.0
2005-07-18 00:46:00,0.6736,0.6744,0.6735,0.674,139000000.0
2005-07-18 00:47:00,0.6741,0.6743,0.6739,0.6742,139000000.0
2005-07-18 00:48:00,0.674,0.6744,0.6738,0.6743,139000000.0
2005-07-18 00:49:00,0.6741,0.6742,0.6741,0.6742,139000000.0
2005-07-18 00:50:00,0.6741,0.6742,0.6741,0.6742,139000000.0
2005-07-18 00:51:00,0.6741,0.6742,0.674,0.6741,139000000.0
2005-07-18 00:52:00,0.6741,0.6743,0.674,0.6743,139000000.0
2005-07-18 00:53:00,0.6741,0.6742,0.6741,0.6742,139000000.0
2005-07-18 00:54:00,0.6741,0.6744,0.674,0.6742,139000000.0
2005-07-18 00:55:00,0.6743,0.6747,0.6743,0.6747,139000000.0
2005-07-18 00:56:00,0.6747,0.6748,0.6745,0.6746,139000000.0
2005-07-18 00:57:00,0.6748,0.6748,0.6746,0.6746,139000000.0
2005-07-18 00:58:00,0.6748,0.6749,0.6746,0.6747,139000000.0
2005-07-18 00:59:00,0.6748,0.6748,0.6745,0.6746,139000000.0
2005-07-18 01:00:00,0.6746,0.6747,0.6743,0.6746,139000000.0
2005-07-18 01:01:00,0.6747,0.6747,0.6744,0.6745,139000000.0
2005-07-18 01:02:00,0.6744,0.6746,0.6744,0.6745,139000000.0
2005-07-18 01:03:00,0.6744,0.6746,0.6743,0.6746,139000000.0
2005-07-18 01:04:00,0.6745,0.6746,0.6744,0.6746,139000000.0
2005-07-18 01:05:00,0.6744,0.6747,0.6744,0.6746,139000000.0
2005-07-18 01:06:00,0.6745,0.6746,0.6745,0.6746,139000000.0
2005-07-18 01:07:00,0.6745,0.6747,0.6745,0.6746,139000000.0
2005-07-18 01:08:00,0.6745,0.6749,0.6744,0.6746,139000000.0
2005-07-18 01:09:00,0.6746,0.6747,0.6743,0.6743,139000000.0
2005-07-18 01:10:00,0.6743,0.6746,0.6743,0.6743,139000000.0
2005-07-18 01:11:00,0.6743,0.6744,0.6742,0.6742,139000000.0
2005-07-18 01:12:00,0.6742,0.6744,0.6742,0.6742,139000000.0
2005-07-18 01:13:00,0.6744,0.6744,0.6742,0.6744,139000000.0
2005-07-18 01:14:00,0.6744,0.6744,0.6742,0.6742,139000000.0
2005-07-18 01:15:00,0.6744,0.6744,0.6742,0.6742,139000000.0
2005-07-18 01:16:00,0.6744,0.6744,0.6742,0.6744,139000000.0
2005-07-18 01:17:00,0.6741,0.6744,0.6741,0.6742,139000000.0
2005-07-18 01:18:00,0.6743,0.6743,0.6741,0.6742,139000000.0
2005-07-18 01:19:00,0.6743,0.6743,0.6742,0.6742,139000000.0
2005-07-18 01:20:00,0.6742,0.6744,0.6742,0.6743,139000000.0
2005-07-18 01:21:00,0.6744,0.6745,0.6742,0.6742,139000000.0
2005-07-18 01:22:00,0.6743,0.6743,0.674,0.6741,139000000.0
2005-07-18 01:23:00,0.6741,0.6743,0.6741,0.6743,139000000.0
2005-07-18 01:24:00,0.6743,0.6745,0.6741,0.6745,139000000.0
2005-07-18 01:25:00,0.6746,0.6747,0.6743,0.6745,139000000.0
2005-07-18 01:26:00,0.6743,0.6743,0.6742,0.6742,139000000.0
2005-07-18 01:27:00,0.6743,0.6743,0.6741,0.6743,139000000.0
2005-07-18 01:28:00,0.6742,0.6743,0.6742,0.6742,139000000.0
2005-07-18 01:29:00,0.6743,0.6743,0.6742,0.6742,139000000.0
2005-07-18 01:30:00,0.6743,0.6743,0.6742,0.6742,139000000.0
2005-07-18 01:31:00,0.6743,0.6745,0.6742,0.6745,139000000.0
2005-07-18 01:32:00,0.6744,0.6747,0.6742,0.6746,139000000.0
2005-07-18 01:33:00,0.6747,0.6747,0.6745,0.6746,139000000.0
2005-07-18 01:34:00,0.6745,0.6747,0.6745,0.6746,139000000.0
2005-07-18 01:35:00,0.6747,0.6748,0.6746,0.6747,139000000.0
2005-07-18 01:36:00,0.6747,0.6747,0.6745,0.6747,139000000.0
2005-07-18 01:37:00,0.6746,0.6747,0.6745,0.6746,139000000.0
2005-07-18 01:38:00,0.6745,0.6746,0.6745,0.6746,139000000.0
2005-07-18 01:39:00,0.6745,0.6746,0.6745,0.6745,139000000.0
2005-07-18 01:40:00,0.6744,0.6746,0.6744,0.6745,139000000.0
2005-07-18 01:41:00,0.6746,0.6748,0.6745,0.6748,139000000.0
2005-07-18 01:42:00,0.6745,0.6748,0.6745,0.6746,139000000.0
2005-07-18 01:43:00,0.6746,0.6749,0.6745,0.6747,139000000.0
2005-07-18 01:44:00,0.6749,0.6759,0.6747,0.675,139000000.0
2005-07-18 01:46:00,0.6752,0.6753,0.6751,0.6752,139000000.0
2005-07-18 01:47:00,0.6751,0.6752,0.6745,0.675,139000000.0
2005-07-18 01:48:00,0.675,0.6753,0.6745,0.6751,139000000.0
2005-07-18 01:49:00,0.675,0.6753,0.6748,0.6752,139000000.0
2005-07-18 01:50:00,0.6753,0.6753,0.6751,0.6751,139000000.0
2005-07-18 01:51:00,0.6751,0.6753,0.6751,0.6751,139000000.0
2005-07-18 01:52:00,0.6752,0.6754,0.675,0.6751,139000000.0
2005-07-18 01:53:00,0.6751,0.6753,0.675,0.675,139000000.0
2005-07-18 01:54:00,0.675,0.6752,0.6749,0.6751,139000000.0
2005-07-18 01:55:00,0.675,0.6751,0.6749,0.675,139000000.0
2005-07-18 01:56:00,0.6749,0.675,0.6749,0.675,139000000.0
2005-07-18 01:57:00,0.6749,0.6751,0.6749,0.6751,139000000.0
2005-07-18 01:58:00,0.6749,0.6752,0.6749,0.6749,139000000.0
2005-07-18 01:59:00,0.6751,0.6751,0.6749,0.6749,139000000.0
2005-07-18 02:00:00,0.67497,0.67498,0.67465,0.67481,139000000.0
2005-07-18 02:01:00,0.67477,0.6751,0.67465,0.6751,133199999.0
2005-07-18 02:02:00,0.67457,0.67507,0.67457,0.67479,153500000.0
2005-07-18 02:03:00,0.67479,0.67506,0.67463,0.67464,106400000.0
2005-07-18 02:04:00,0.67461,0.67491,0.67457,0.67482,86400000.0
2005-07-18 02:05:00,0.67492,0.675,0.67468,0.67486,111699998.0
2005-07-18 02:06:00,0.67486,0.67509,0.67486,0.67492,121700000.0
2005-07-18 02:07:00,0.67499,0.67499,0.67445,0.67466,144500001.0
2005-07-18 02:08:00,0.67467,0.67506,0.67466,0.67505,107700002.0
2005-07-18 02:09:00,0.67488,0.67508,0.67475,0.67506,83800000.0
2005-07-18 02:10:00,0.67501,0.67515,0.67479,0.67479,103600001.0
2005-07-18 02:11:00,0.67494,0.67503,0.67471,0.67483,147400000.0
2005-07-18 02:12:00,0.67472,0.67492,0.67466,0.6749,129499999.0
2005-07-18 02:13:00,0.67465,0.67506,0.67465,0.6747,95700000.0
2005-07-18 02:14:00,0.67465,0.67512,0.67465,0.67485,111999998.0
2005-07-18 02:15:00,0.67459,0.67486,0.67455,0.6746,89499998.0
2005-07-18 02:16:00,0.67443,0.67484,0.67443,0.67484,123999997.0
2005-07-18 02:17:00,0.67484,0.67492,0.67473,0.67482,105500001.0
2005-07-18 02:18:00,0.67461,0.67497,0.67461,0.67481,124000001.0
2005-07-18 02:19:00,0.67477,0.67503,0.67464,0.67464,79800000.0
2005-07-18 02:20:00,0.67507,0.67507,0.6746,0.67465,73100000.0
2005-07-18 02:21:00,0.67461,0.67484,0.67461,0.67475,137399999.0
2005-07-18 02:22:00,0.67474,0.67483,0.6745,0.67483,83800001.0
2005-07-18 02:23:00,0.67461,0.67497,0.67461,0.67475,128900000.0
2005-07-18 02:24:00,0.67482,0.67482,0.67442,0.67456,70400000.0
2005-07-18 02:25:00,0.67453,0.67453,0.67432,0.67445,128199999.0
2005-07-18 02:26:00,0.67448,0.67469,0.67438,0.67451,113100001.0
2005-07-18 02:27:00,0.67461,0.67479,0.67452,0.67454,165799999.0
2005-07-18 02:28:00,0.67453,0.67491,0.67439,0.67444,184300000.0
2005-07-18 02:29:00,0.67432,0.67476,0.67427,0.67458,89500000.0
2005-07-18 02:30:00,0.67464,0.67469,0.67433,0.67433,180200001.0
2005-07-18 02:31:00,0.67441,0.67476,0.67441,0.67469,97800000.0
2005-07-18 02:32:00,0.67467,0.67478,0.67464,0.67464,91200002.0
2005-07-18 02:33:00,0.67508,0.67508,0.67451,0.67467,125599999.0
2005-07-18 02:34:00,0.67502,0.67557,0.67475,0.67497,124500001.0
2005-07-18 02:35:00,0.67489,0.67498,0.67471,0.67485,67300000.0
2005-07-18 02:36:00,0.67519,0.67523,0.67485,0.67503,117199999.0
2005-07-18 02:37:00,0.67512,0.67527,0.67498,0.67504,147499999.0
2005-07-18 02:38:00,0.67489,0.67508,0.67475,0.67475,108099999.0
2005-07-18 02:39:00,0.67466,0.67512,0.67461,0.6748,172299997.0
2005-07-18 02:40:00,0.67485,0.67511,0.67473,0.675,123400001.0
2005-07-18 02:41:00,0.67506,0.67518,0.67485,0.675,131499998.0
2005-07-18 02:42:00,0.67514,0.67524,0.67498,0.67508,99600001.0
2005-07-18 02:43:00,0.67503,0.6753,0.67503,0.6753,120300002.0
2005-07-18 02:44:00,0.67509,0.67509,0.6749,0.67501,70100000.0
2005-07-18 02:45:00,0.67497,0.67512,0.67469,0.67469,133100002.0
2005-07-18 02:46:00,0.67471,0.67514,0.67471,0.67477,101099998.0
2005-07-18 02:47:00,0.67488,0.67523,0.67471,0.67514,88900000.0
2005-07-18 02:48:00,0.67495,0.67539,0.67486,0.67519,110599999.0
2005-07-18 02:49:00,0.67516,0.67528,0.6749,0.67506,81300000.0
2005-07-18 02:50:00,0.67507,0.67516,0.67476,0.67477,104300002.0
2005-07-18 02:51:00,0.67494,0.67507,0.67475,0.67475,101300000.0
2005-07-18 02:52:00,0.67504,0.67522,0.67496,0.67522,121900000.0
2005-07-18 02:53:00,0.67522,0.67525,0.67499,0.67525,89900000.0
2005-07-18 02:54:00,0.67513,0.67513,0.67475,0.67494,66000000.0
2005-07-18 02:55:00,0.67487,0.67525,0.67485,0.67525,160600000.0
2005-07-18 02:56:00,0.67522,0.67525,0.67493,0.67502,51000000.0
2005-07-18 02:57:00,0.67488,0.67514,0.67477,0.67496,110900000.0
2005-07-18 02:58:00,0.67483,0.67513,0.67481,0.67492,63000000.0
2005-07-18 02:59:00,0.67494,0.67505,0.67478,0.67496,112599999.0
2005-07-18 03:00:00,0.67506,0.67508,0.67455,0.67455,112300000.0
2005-07-18 03:01:00,0.67477,0.67509,0.67477,0.6749,84999998.0
2005-07-18 03:02:00,0.67487,0.67521,0.67485,0.67516,113600004.0
2005-07-18 03:03:00,0.67518,0.67518,0.67483,0.67485,94000000.0
2005-07-18 03:04:00,0.67507,0.67518,0.67497,0.675,155800000.0
2005-07-18 03:05:00,0.67476,0.67502,0.67466,0.675,146800002.0
2005-07-18 03:06:00,0.67488,0.67504,0.67474,0.67498,138999998.0
2005-07-18 03:07:00,0.67494,0.67501,0.67478,0.6749,109400000.0
2005-07-18 03:08:00,0.67478,0.67514,0.67475,0.67479,133799998.0
2005-07-18 03:09:00,0.67487,0.67494,0.67455,0.67457,91100000.0
2005-07-18 03:10:00,0.67489,0.675,0.67477,0.67492,61600000.0
2005-07-18 03:11:00,0.67491,0.6751,0.67483,0.675,74499999.0
2005-07-18 03:12:00,0.67518,0.67541,0.67482,0.67493,62100000.0
2005-07-18 03:13:00,0.67515,0.67525,0.67474,0.67484,119599999.0
2005-07-18 03:14:00,0.67496,0.67505,0.67482,0.67487,94700000.0
2005-07-18 03:15:00,0.67473,0.67487,0.67459,0.67477,118799999.0
2005-07-18 03:16:00,0.67481,0.67499,0.6747,0.67489,75700000.0
2005-07-18 03:17:00,0.67485,0.67504,0.67475,0.67482,151900002.0
2005-07-18 03:18:00,0.67493,0.67504,0.67482,0.67498,116200002.0
2005-07-18 03:19:00,0.6746,0.67493,0.67448,0.67476,123800001.0
2005-07-18 03:20:00,0.6749,0.67502,0.67438,0.67443,154500000.0
2005-07-18 03:21:00,0.67446,0.67488,0.67446,0.67484,110500001.0
2005-07-18 03:22:00,0.67476,0.67519,0.67467,0.67488,127999999.0
2005-07-18 03:23:00,0.67483,0.67509,0.67475,0.67491,135599999.0
2005-07-18 03:24:00,0.67501,0.67518,0.67493,0.67518,95400000.0
2005-07-18 03:25:00,0.67532,0.67532,0.67493,0.67513,79800000.0
2005-07-18 03:26:00,0.6755,0.67566,0.675,0.675,79500001.0
2005-07-18 03:27:00,0.67523,0.67567,0.67522,0.67555,170599995.0
2005-07-18 03:28:00,0.67564,0.67564,0.67533,0.67533,76499999.0
2005-07-18 03:29:00,0.67521,0.67558,0.67521,0.67525,114599999.0
2005-07-18 03:30:00,0.67543,0.67573,0.67543,0.67564,81699999.0
2005-07-18 03:31:00,0.67548,0.67569,0.67523,0.67524,118800000.0
2005-07-18 03:32:00,0.67513,0.67555,0.67512,0.67543,163200001.0
2005-07-18 03:33:00,0.6754,0.67565,0.67531,0.67531,106399998.0
2005-07-18 03:34:00,0.67542,0.67556,0.67532,0.67542,76500000.0
2005-07-18 03:35:00,0.67564,0.67564,0.67534,0.67542,111600000.0
2005-07-18 03:36:00,0.67539,0.6755,0.67519,0.67519,55900000.0
2005-07-18 03:37:00,0.67567,0.67567,0.67537,0.67538,96300001.0
2005-07-18 03:38:00,0.67551,0.67562,0.6754,0.67559,82800001.0
2005-07-18 03:39:00,0.67546,0.67551,0.67531,0.67539,119299999.0
2005-07-18 03:40:00,0.6756,0.67564,0.67525,0.6756,108900002.0
2005-07-18 03:41:00,0.67525,0.67563,0.67524,0.67563,104999999.0
2005-07-18 03:42:00,0.67547,0.67573,0.67543,0.67573,93200000.0
2005-07-18 03:43:00,0.6757,0.6757,0.67536,0.67551,164300003.0
2005-07-18 03:44:00,0.67552,0.67552,0.67513,0.67524,104400002.0
2005-07-18 03:45:00,0.6755,0.67551,0.67523,0.67551,120900000.0
2005-07-18 03:46:00,0.67558,0.67558,0.67488,0.6752,93500001.0
2005-07-18 03:47:00,0.6751,0.67537,0.67504,0.67508,128899999.0
2005-07-18 03:48:00,0.67497,0.67519,0.67497,0.67515,146900000.0
2005-07-18 03:49:00,0.67527,0.6754,0.67502,0.67507,62200000.0
2005-07-18 03:50:00,0.67509,0.67531,0.67495,0.67497,86800000.0
2005-07-18 03:51:00,0.6751,0.6753,0.67503,0.67504,130299999.0
2005-07-18 03:52:00,0.67512,0.67529,0.675,0.675,136200001.0
2005-07-18 03:53:00,0.67478,0.6754,0.67478,0.67507,166500000.0
2005-07-18 03:54:00,0.67483,0.67524,0.67483,0.67524,106299999.0
2005-07-18 03:55:00,0.67503,0.67521,0.67494,0.67503,92000000.0
2005-07-18 03:56:00,0.67496,0.67516,0.67496,0.67506,123799999.0
2005-07-18 03:57:00,0.67487,0.67526,0.67486,0.67518,168700001.0
2005-07-18 03:58:00,0.67526,0.67539,0.67488,0.67521,117100001.0
2005-07-18 03:59:00,0.67517,0.67529,0.67494,0.67529,258599997.0
2005-07-18 04:00:00,0.67528,0.67533,0.67513,0.67513,60100000.0
2005-07-18 04:01:00,0.67517,0.67524,0.67496,0.67511,72600000.0
2005-07-18 04:02:00,0.67528,0.67528,0.67501,0.67502,81100000.0
2005-07-18 04:03:00,0.67502,0.67518,0.6749,0.6749,141499998.0
2005-07-18 04:04:00,0.67512,0.67529,0.67499,0.6751,89599999.0
2005-07-18 04:05:00,0.6748,0.6753,0.6748,0.67506,60900000.0
2005-07-18 04:06:00,0.67517,0.67527,0.67502,0.67505,133900000.0
2005-07-18 04:07:00,0.6749,0.67527,0.6749,0.67507,146799998.0
2005-07-18 04:08:00,0.67508,0.67533,0.67481,0.67528,82999999.0
2005-07-18 04:09:00,0.67523,0.67546,0.67514,0.67526,121999998.0
2005-07-18 04:10:00,0.67527,0.6754,0.67507,0.67516,68900000.0
2005-07-18 04:11:00,0.67525,0.67531,0.67496,0.67497,94899999.0
2005-07-18 04:12:00,0.67493,0.67525,0.67488,0.67506,128099999.0
2005-07-18 04:13:00,0.67516,0.6752,0.67494,0.67496,138899997.0
2005-07-18 04:14:00,0.67539,0.67539,0.67482,0.67482,142300003.0
2005-07-18 04:15:00,0.67507,0.67532,0.67502,0.67503,84699999.0
2005-07-18 04:16:00,0.6749,0.67529,0.67486,0.67523,67299999.0
2005-07-18 04:17:00,0.67515,0.67538,0.67515,0.67525,114000000.0
2005-07-18 04:18:00,0.67518,0.67539,0.67506,0.67535,109200001.0
2005-07-18 04:19:00,0.67525,0.67541,0.67503,0.67511,66500000.0
2005-07-18 04:20:00,0.67491,0.67538,0.67491,0.67495,79800001.0
2005-07-18 04:21:00,0.6752,0.67537,0.67493,0.67493,91200000.0
2005-07-18 04:22:00,0.6752,0.67534,0.67503,0.67503,87700001.0
2005-07-18 04:23:00,0.67515,0.67531,0.67496,0.67496,138000002.0
2005-07-18 04:24:00,0.67496,0.67527,0.67492,0.67505,85299998.0
2005-07-18 04:25:00,0.67494,0.67535,0.67493,0.67512,106800000.0
2005-07-18 04:26:00,0.67513,0.67523,0.67496,0.6752,140500000.0
2005-07-18 04:27:00,0.67533,0.67536,0.67488,0.67497,121100001.0
2005-07-18 04:28:00,0.67517,0.6753,0.67501,0.67514,134700001.0
2005-07-18 04:29:00,0.67557,0.67578,0.67528,0.67575,118400001.0
2005-07-18 04:30:00,0.67527,0.67541,0.67522,0.67529,96600001.0
2005-07-18 04:31:00,0.67552,0.67552,0.67523,0.67528,81200000.0
2005-07-18 04:32:00,0.67545,0.67557,0.67533,0.67542,55000000.0
2005-07-18 04:33:00,0.67526,0.67546,0.67518,0.67546,111799999.0
2005-07-18 04:34:00,0.67552,0.67558,0.67491,0.67537,98299998.0
2005-07-18 04:35:00,0.67514,0.67556,0.67514,0.67556,82900001.0
2005-07-18 04:36:00,0.67508,0.67548,0.67502,0.67519,93299998.0
2005-07-18 04:37:00,0.67512,0.67557,0.67509,0.67557,120699997.0
2005-07-18 04:38:00,0.67546,0.67546,0.67506,0.67531,57800000.0
2005-07-18 04:39:00,0.67543,0.67552,0.67523,0.67523,22400000.0
2005-07-18 04:40:00,0.67513,0.67545,0.67512,0.67521,83800001.0
2005-07-18 04:41:00,0.67527,0.6754,0.67527,0.67536,46599999.0
2005-07-18 04:42:00,0.67531,0.67545,0.67527,0.67536,87899998.0
2005-07-18 04:43:00,0.67531,0.6755,0.67518,0.6755,89799999.0
2005-07-18 04:44:00,0.67544,0.67552,0.67526,0.6755,117200002.0
2005-07-18 04:45:00,0.67533,0.67555,0.67532,0.67553,131099999.0
2005-07-18 04:46:00,0.67544,0.67551,0.67524,0.67542,84200000.0
2005-07-18 04:47:00,0.67546,0.67552,0.67515,0.67527,145400001.0
2005-07-18 04:48:00,0.67556,0.67556,0.67532,0.67543,62700000.0
2005-07-18 04:49:00,0.67558,0.67558,0.67524,0.67538,143400001.0
2005-07-18 04:50:00,0.67553,0.6756,0.67533,0.67542,88500002.0
2005-07-18 04:51:00,0.67544,0.67548,0.6751,0.6751,103700001.0
2005-07-18 04:52:00,0.67515,0.6757,0.67514,0.67562,145900000.0
2005-07-18 04:53:00,0.67547,0.67547,0.67503,0.67525,100200001.0
2005-07-18 04:54:00,0.67552,0.67583,0.67543,0.67554,127200001.0
2005-07-18 04:55:00,0.67574,0.67575,0.67538,0.67545,72500001.0
2005-07-18 04:56:00,0.67554,0.67573,0.67528,0.67535,118599997.0
2005-07-18 04:57:00,0.67552,0.67579,0.67525,0.67525,94499999.0
2005-07-18 04:58:00,0.67542,0.6756,0.67532,0.6754,131300003.0
2005-07-18 04:59:00,0.67545,0.67577,0.67529,0.67564,111300001.0
2005-07-18 05:00:00,0.67565,0.6758,0.67554,0.6756,134799998.0
2005-07-18 05:01:00,0.67552,0.67565,0.67535,0.67558,107399998.0
2005-07-18 05:02:00,0.67555,0.67564,0.67524,0.67525,125500000.0
2005-07-18 05:03:00,0.67555,0.67575,0.67536,0.67536,79900000.0
2005-07-18 05:04:00,0.67537,0.67566,0.67515,0.67541,110900000.0
2005-07-18 05:05:00,0.67523,0.67554,0.67511,0.67533,81899999.0
2005-07-18 05:06:00,0.67526,0.67558,0.67511,0.67548,122699998.0
2005-07-18 05:07:00,0.6756,0.67576,0.67535,0.67554,102600000.0
2005-07-18 05:08:00,0.6757,0.6757,0.67547,0.67565,125400002.0
2005-07-18 05:09:00,0.67578,0.67578,0.67521,0.67547,144199997.0
2005-07-18 05:10:00,0.67555,0.67577,0.67541,0.67558,162299998.0
2005-07-18 05:11:00,0.67545,0.67569,0.67532,0.67545,124100001.0
2005-07-18 05:12:00,0.67549,0.6757,0.6754,0.67559,130700000.0
2005-07-18 05:13:00,0.67586,0.67586,0.67532,0.67547,100500001.0
2005-07-18 05:14:00,0.67538,0.67547,0.67517,0.67533,79200002.0
2005-07-18 05:15:00,0.67519,0.67545,0.67519,0.67532,132399999.0
2005-07-18 05:16:00,0.67527,0.67555,0.67523,0.67524,110900000.0
2005-07-18 05:17:00,0.67541,0.67551,0.6752,0.67535,113000001.0
2005-07-18 05:18:00,0.67534,0.67542,0.6751,0.67527,104400002.0
2005-07-18 05:19:00,0.67521,0.67527,0.67504,0.67507,126599999.0
2005-07-18 05:20:00,0.67514,0.67538,0.67514,0.67515,95100001.0
2005-07-18 05:21:00,0.67503,0.67553,0.67502,0.67553,56100000.0
2005-07-18 05:22:00,0.67543,0.67548,0.6752,0.67528,94299999.0
2005-07-18 05:23:00,0.67523,0.67531,0.6749,0.67499,143499996.0
2005-07-18 05:24:00,0.67478,0.67513,0.6745,0.67509,109400000.0
2005-07-18 05:25:00,0.67505,0.67519,0.67483,0.67505,161499999.0
2005-07-18 05:26:00,0.675,0.67509,0.67489,0.67495,78900001.0
2005-07-18 05:27:00,0.67498,0.67511,0.67452,0.6748,155399998.0
2005-07-18 05:28:00,0.67466,0.6747,0.67441,0.67448,86900000.0
2005-07-18 05:29:00,0.67439,0.67479,0.67439,0.67473,34200000.0
2005-07-18 05:30:00,0.67469,0.67484,0.67444,0.67464,106900001.0
2005-07-18 05:31:00,0.67475,0.67481,0.67432,0.67437,147399999.0
2005-07-18 05:32:00,0.67462,0.67474,0.67446,0.67472,89800001.0
2005-07-18 05:33:00,0.67481,0.67485,0.67452,0.67473,140299999.0
2005-07-18 05:34:00,0.67481,0.67481,0.67453,0.67466,72599999.0
2005-07-18 05:35:00,0.67455,0.67499,0.67443,0.67469,127599999.0
2005-07-18 05:36:00,0.67452,0.67465,0.67434,0.67459,105999999.0
2005-07-18 05:37:00,0.67471,0.67477,0.67454,0.6746,146299999.0
2005-07-18 05:38:00,0.67457,0.6746,0.67438,0.67452,106000000.0
2005-07-18 05:39:00,0.67444,0.67457,0.67438,0.6745,86800001.0
2005-07-18 05:40:00,0.67447,0.67484,0.6743,0.67473,104699998.0
2005-07-18 05:41:00,0.67463,0.67468,0.67449,0.67463,89699999.0
2005-07-18 05:42:00,0.6746,0.6747,0.67448,0.6747,81000000.0
2005-07-18 05:43:00,0.67448,0.67468,0.67448,0.67448,86600000.0
2005-07-18 05:44:00,0.6747,0.67479,0.6746,0.67465,84599999.0
2005-07-18 05:45:00,0.67476,0.67479,0.67461,0.67477,206299999.0
2005-07-18 05:46:00,0.67482,0.67482,0.67433,0.67467,107700000.0
2005-07-18 05:47:00,0.67481,0.67486,0.67432,0.67448,65800001.0
2005-07-18 05:48:00,0.67459,0.6748,0.67459,0.6747,55800000.0
2005-07-18 05:49:00,0.67463,0.67502,0.67463,0.675,128899999.0
2005-07-18 05:50:00,0.67469,0.6749,0.67448,0.67448,111400000.0
2005-07-18 05:51:00,0.67492,0.67497,0.67467,0.67475,82900000.0
2005-07-18 05:52:00,0.67482,0.67482,0.67452,0.67472,56000000.0
2005-07-18 05:53:00,0.67502,0.67524,0.67487,0.67524,86300000.0
2005-07-18 05:54:00,0.67512,0.67527,0.67493,0.67493,86600000.0
2005-07-18 05:55:00,0.67513,0.67534,0.67496,0.67508,94300000.0
2005-07-18 05:56:00,0.67509,0.67516,0.67475,0.67486,104700002.0
2005-07-18 05:57:00,0.67473,0.67517,0.67473,0.67498,62000000.0
2005-07-18 05:58:00,0.67486,0.6752,0.67483,0.675,63800000.0
2005-07-18 05:59:00,0.67503,0.67548,0.67486,0.67548,70000001.0
2005-07-18 06:00:00,0.67522,0.67522,0.67487,0.67503,64700000.0
2005-07-18 06:01:00,0.67522,0.67522,0.67472,0.67499,124900001.0
2005-07-18 06:02:00,0.67499,0.67509,0.67481,0.67488,109100000.0
2005-07-18 06:03:00,0.67496,0.67517,0.67487,0.67502,109400002.0
2005-07-18 06:04:00,0.67508,0.67519,0.67501,0.67501,79400001.0
2005-07-18 06:05:00,0.67512,0.6754,0.67512,0.67535,83500000.0
2005-07-18 06:06:00,0.67532,0.67532,0.67491,0.67491,97500000.0
2005-07-18 06:07:00,0.67497,0.67514,0.67488,0.67495,107899999.0
2005-07-18 06:08:00,0.67505,0.67532,0.67473,0.67475,101100000.0
2005-07-18 06:09:00,0.67486,0.67534,0.67486,0.67509,97999997.0
2005-07-18 06:10:00,0.67494,0.67523,0.67475,0.67516,107400000.0
2005-07-18 06:11:00,0.67517,0.67517,0.67478,0.67486,75800001.0
2005-07-18 06:12:00,0.67483,0.67523,0.67478,0.67502,132300002.0
2005-07-18 06:13:00,0.67519,0.67529,0.67503,0.67505,121999998.0
2005-07-18 06:14:00,0.67507,0.67521,0.67493,0.6751,112800002.0
2005-07-18 06:15:00,0.67495,0.67533,0.6749,0.67519,170399999.0
2005-07-18 06:16:00,0.67499,0.67506,0.67476,0.67483,119999999.0
2005-07-18 06:17:00,0.67513,0.67528,0.67489,0.67495,101400001.0
2005-07-18 06:18:00,0.67465,0.67527,0.67462,0.67527,172100001.0
2005-07-18 06:19:00,0.67538,0.67538,0.67504,0.67531,82600000.0
2005-07-18 06:20:00,0.67505,0.67534,0.67478,0.67498,103499999.0
2005-07-18 06:21:00,0.6748,0.67519,0.6748,0.675,145999999.0
2005-07-18 06:22:00,0.67512,0.6752,0.67484,0.67487,127400004.0
2005-07-18 06:23:00,0.67513,0.67525,0.67481,0.67521,109700001.0
2005-07-18 06:24:00,0.67535,0.67535,0.67487,0.67502,99899998.0
2005-07-18 06:25:00,0.6748,0.67528,0.67479,0.67524,74399999.0
2005-07-18 06:26:00,0.67519,0.67528,0.67466,0.67515,107700000.0
2005-07-18 06:27:00,0.6751,0.6751,0.67461,0.67467,174699997.0
2005-07-18 06:28:00,0.6748,0.67497,0.67478,0.67495,87100000.0
2005-07-18 06:29:00,0.67508,0.67523,0.67504,0.67508,116900001.0
2005-07-18 06:30:00,0.67502,0.67528,0.67502,0.67526,92400000.0
2005-07-18 06:31:00,0.67489,0.67498,0.67472,0.67492,108400000.0
2005-07-18 06:32:00,0.6752,0.6752,0.67484,0.67493,120200000.0
2005-07-18 06:33:00,0.67473,0.6752,0.67473,0.67513,98999999.0
2005-07-18 06:34:00,0.67505,0.67521,0.67479,0.67479,94000000.0
2005-07-18 06:35:00,0.67483,0.67521,0.67483,0.67508,66100000.0
2005-07-18 06:36:00,0.67497,0.67524,0.67485,0.67485,72900000.0
2005-07-18 06:37:00,0.67484,0.67506,0.67479,0.67497,55800000.0
2005-07-18 06:38:00,0.67503,0.67506,0.67473,0.67473,44300000.0
2005-07-18 06:39:00,0.67465,0.67496,0.6746,0.67469,160200000.0
2005-07-18 06:40:00,0.67465,0.67483,0.67453,0.6746,100400000.0
2005-07-18 06:41:00,0.67456,0.67477,0.67449,0.67463,140100000.0
2005-07-18 06:42:00,0.67443,0.67463,0.67436,0.67438,95999998.0
2005-07-18 06:43:00,0.67441,0.67472,0.67421,0.67421,139600000.0
2005-07-18 06:44:00,0.67409,0.67467,0.67409,0.67459,171800000.0
2005-07-18 06:45:00,0.67433,0.67485,0.67433,0.67472,124600000.0
2005-07-18 06:46:00,0.67481,0.67485,0.67446,0.67485,102100000.0
2005-07-18 06:47:00,0.67502,0.67514,0.67475,0.67483,132200001.0
2005-07-18 06:48:00,0.67442,0.67471,0.67429,0.6743,140099999.0
2005-07-18 06:49:00,0.67482,0.67499,0.67441,0.67491,112400000.0
2005-07-18 06:50:00,0.67469,0.67491,0.67458,0.6747,126100001.0
2005-07-18 06:51:00,0.67485,0.67514,0.67485,0.6751,77400000.0
2005-07-18 06:52:00,0.67501,0.67525,0.6749,0.67525,114500002.0
2005-07-18 06:53:00,0.67522,0.67524,0.67478,0.67511,96200000.0
2005-07-18 06:54:00,0.67514,0.67519,0.67506,0.67508,96600001.0
2005-07-18 06:55:00,0.67519,0.6752,0.67484,0.67484,112700000.0
2005-07-18 06:56:00,0.67494,0.67498,0.6748,0.67483,125900001.0
2005-07-18 06:57:00,0.67526,0.67531,0.6747,0.67491,114500000.0
2005-07-18 06:58:00,0.67516,0.67522,0.67487,0.6749,117000000.0
2005-07-18 06:59:00,0.67481,0.67528,0.67481,0.67487,119999999.0
2005-07-18 07:00:00,0.67481,0.67526,0.67472,0.67472,94300000.0
2005-07-18 07:01:00,0.67499,0.67534,0.67499,0.67534,130000002.0
2005-07-18 07:02:00,0.67519,0.6753,0.67495,0.67498,113800000.0
2005-07-18 07:03:00,0.67494,0.67503,0.67476,0.67495,109199999.0
2005-07-18 07:04:00,0.67504,0.67518,0.67456,0.67478,103099999.0
2005-07-18 07:05:00,0.67504,0.67525,0.67484,0.67492,106600001.0
2005-07-18 07:06:00,0.67512,0.6752,0.67487,0.67497,78499999.0
2005-07-18 07:07:00,0.67493,0.67529,0.67482,0.67518,87100000.0
2005-07-18 07:08:00,0.67509,0.67527,0.67482,0.67495,140300002.0
2005-07-18 07:09:00,0.67474,0.67528,0.67474,0.6752,75700000.0
2005-07-18 07:10:00,0.67505,0.67536,0.67495,0.67507,139200000.0
2005-07-18 07:11:00,0.67488,0.67537,0.67463,0.67533,83900000.0
2005-07-18 07:12:00,0.67523,0.67545,0.67511,0.67545,105499999.0
2005-07-18 07:13:00,0.6754,0.67551,0.67524,0.67534,113800001.0
2005-07-18 07:14:00,0.6754,0.67542,0.67517,0.67542,131500000.0
2005-07-18 07:15:00,0.67531,0.6754,0.67506,0.67534,125499999.0
2005-07-18 07:16:00,0.67532,0.67536,0.67492,0.67492,145000001.0
2005-07-18 07:17:00,0.67519,0.67532,0.67494,0.67498,89399999.0
2005-07-18 07:18:00,0.67511,0.67525,0.67495,0.67501,119900002.0
2005-07-18 07:19:00,0.67512,0.67531,0.67492,0.675,132900001.0
2005-07-18 07:20:00,0.67488,0.67551,0.67488,0.67527,84500000.0
2005-07-18 07:21:00,0.67521,0.67546,0.67512,0.67527,86699999.0
2005-07-18 07:22:00,0.67517,0.67566,0.67517,0.67564,100600000.0
2005-07-18 07:23:00,0.67543,0.67543,0.67517,0.67534,100100000.0
2005-07-18 07:24:00,0.67547,0.67548,0.67507,0.67511,159699999.0
2005-07-18 07:25:00,0.67503,0.67533,0.67493,0.67533,122800000.0
2005-07-18 07:26:00,0.67491,0.67545,0.67491,0.67545,115300000.0
2005-07-18 07:27:00,0.67516,0.6753,0.67505,0.67526,118100000.0
2005-07-18 07:28:00,0.67508,0.67543,0.67497,0.67533,115500000.0
2005-07-18 07:29:00,0.67534,0.67534,0.67487,0.67492,110600000.0
2005-07-18 07:30:00,0.67515,0.67547,0.67494,0.67499,180000001.0
2005-07-18 07:31:00,0.67489,0.67522,0.67489,0.67515,82700000.0
2005-07-18 07:32:00,0.67493,0.67536,0.67488,0.67495,60500000.0
2005-07-18 07:33:00,0.67483,0.67536,0.67477,0.6751,92800003.0
2005-07-18 07:34:00,0.6747,0.67532,0.6747,0.67515,63700000.0
2005-07-18 07:35:00,0.67492,0.67566,0.67492,0.67555,118200000.0
2005-07-18 07:36:00,0.67538,0.67556,0.67524,0.67533,77600000.0
2005-07-18 07:37:00,0.67538,0.67563,0.6752,0.6755,137699998.0
2005-07-18 07:38:00,0.67547,0.67556,0.67508,0.67556,113500000.0
2005-07-18 07:39:00,0.67536,0.67536,0.67482,0.67486,60600001.0
2005-07-18 07:40:00,0.67508,0.67531,0.67487,0.67495,78800000.0
2005-07-18 07:41:00,0.67516,0.67528,0.67505,0.67515,70000001.0
2005-07-18 07:42:00,0.67511,0.6752,0.67493,0.6752,158799997.0
2005-07-18 07:43:00,0.67521,0.67522,0.67485,0.67493,123500000.0
2005-07-18 07:44:00,0.67514,0.67514,0.67467,0.6749,144799999.0
2005-07-18 07:45:00,0.67496,0.6753,0.67483,0.67528,121600000.0
2005-07-18 07:46:00,0.67542,0.67542,0.67504,0.67534,144500000.0
2005-07-18 07:47:00,0.67537,0.67537,0.67508,0.67532,117599999.0
2005-07-18 07:48:00,0.67552,0.67561,0.67528,0.67547,100699999.0
2005-07-18 07:49:00,0.67523,0.67539,0.67503,0.67539,116700000.0
2005-07-18 07:50:00,0.67538,0.67538,0.67504,0.67512,92999999.0
2005-07-18 07:51:00,0.67538,0.67547,0.67512,0.67523,127500000.0
2005-07-18 07:52:00,0.67546,0.67546,0.67499,0.67502,122499999.0
2005-07-18 07:53:00,0.67498,0.67534,0.67496,0.6751,120099999.0
2005-07-18 07:54:00,0.67505,0.67524,0.67494,0.675,118299999.0
2005-07-18 07:55:00,0.67501,0.67539,0.67501,0.67513,85600001.0
2005-07-18 07:56:00,0.67526,0.67534,0.67501,0.67503,119700001.0
2005-07-18 07:57:00,0.67509,0.67527,0.6749,0.67495,116500001.0
2005-07-18 07:58:00,0.67508,0.6753,0.67498,0.67499,95000000.0
2005-07-18 07:59:00,0.67496,0.67522,0.67488,0.67511,163299999.0
2005-07-18 08:00:00,0.67507,0.67529,0.67479,0.67483,73400000.0
2005-07-18 08:01:00,0.67522,0.67522,0.67487,0.67489,112899999.0
2005-07-18 08:02:00,0.67509,0.67526,0.67502,0.67502,117500000.0
2005-07-18 08:03:00,0.67512,0.67529,0.67492,0.67493,56300000.0
2005-07-18 08:04:00,0.67481,0.67523,0.67472,0.675,135400000.0
2005-07-18 08:05:00,0.67496,0.67524,0.67485,0.67493,106800003.0
2005-07-18 08:06:00,0.67521,0.67531,0.67488,0.67499,180199999.0
2005-07-18 08:07:00,0.67479,0.67518,0.67476,0.67505,103500002.0
2005-07-18 08:08:00,0.67504,0.67511,0.67488,0.67498,101700000.0
2005-07-18 08:09:00,0.6748,0.6754,0.6748,0.6754,73600000.0
2005-07-18 08:10:00,0.67517,0.67536,0.67502,0.67528,110100000.0
2005-07-18 08:11:00,0.6753,0.67632,0.67528,0.67556,151600002.0
2005-07-18 08:12:00,0.6752,0.67554,0.675,0.67509,106800001.0
2005-07-18 08:13:00,0.67514,0.67571,0.67514,0.67565,48599999.0
2005-07-18 08:14:00,0.67556,0.67563,0.6754,0.67563,135800001.0
2005-07-18 08:15:00,0.67544,0.67573,0.67535,0.6757,123499999.0
2005-07-18 08:16:00,0.67591,0.67621,0.67562,0.67606,100899999.0
2005-07-18 08:17:00,0.67613,0.67639,0.67592,0.67617,117199998.0
2005-07-18 08:18:00,0.67588,0.67631,0.67575,0.67602,77700001.0
2005-07-18 08:19:00,0.6758,0.67625,0.6758,0.67601,57100000.0
2005-07-18 08:20:00,0.6761,0.67611,0.67582,0.67589,129499999.0
2005-07-18 08:21:00,0.67584,0.67602,0.67569,0.6758,81899999.0
2005-07-18 08:22:00,0.67581,0.67614,0.67576,0.67598,92900001.0
2005-07-18 08:23:00,0.67644,0.67644,0.67588,0.67605,87200001.0
2005-07-18 08:24:00,0.67607,0.6763,0.67592,0.6762,122899999.0
2005-07-18 08:25:00,0.67626,0.67631,0.67575,0.67577,121900002.0
2005-07-18 08:26:00,0.67615,0.67626,0.67591,0.67604,51500000.0
2005-07-18 08:27:00,0.67614,0.67631,0.67599,0.67627,129999998.0
2005-07-18 08:28:00,0.67614,0.67635,0.67593,0.6763,99800001.0
2005-07-18 08:29:00,0.67616,0.67628,0.67602,0.67623,112300000.0
2005-07-18 08:30:00,0.67611,0.67616,0.67576,0.67576,84400000.0
2005-07-18 08:31:00,0.676,0.67616,0.67575,0.67592,97999999.0
2005-07-18 08:32:00,0.67612,0.6762,0.67574,0.67574,104799999.0
2005-07-18 08:33:00,0.67602,0.67613,0.67552,0.67568,121199998.0
2005-07-18 08:34:00,0.67537,0.67595,0.67537,0.67572,76600000.0
2005-07-18 08:35:00,0.67542,0.6758,0.67528,0.6757,142200000.0
2005-07-18 08:36:00,0.67563,0.67589,0.67553,0.67577,80800000.0
2005-07-18 08:37:00,0.67599,0.67602,0.67534,0.67534,129599997.0
2005-07-18 08:38:00,0.67556,0.67604,0.67551,0.67604,79400000.0
2005-07-18 08:39:00,0.67566,0.67574,0.67546,0.6755,79099999.0
2005-07-18 08:40:00,0.67541,0.67582,0.67532,0.67565,109999997.0
2005-07-18 08:41:00,0.67562,0.67575,0.67529,0.67556,84000000.0
2005-07-18 08:42:00,0.67556,0.67573,0.67545,0.67563,71000000.0
2005-07-18 08:43:00,0.6756,0.67563,0.67518,0.67537,117299998.0
2005-07-18 08:44:00,0.67531,0.67563,0.67523,0.67544,157500001.0
2005-07-18 08:45:00,0.67501,0.67543,0.67479,0.67539,101600002.0
2005-07-18 08:46:00,0.67525,0.67525,0.67479,0.67515,155400001.0
2005-07-18 08:47:00,0.67502,0.67515,0.6747,0.67503,114599999.0
2005-07-18 08:48:00,0.67488,0.675,0.67426,0.67488,93400001.0
2005-07-18 08:49:00,0.67439,0.67522,0.67433,0.67504,152300000.0
2005-07-18 08:50:00,0.67517,0.67528,0.67492,0.67502,71300000.0
2005-07-18 08:51:00,0.67503,0.67552,0.67502,0.6752,126199998.0
2005-07-18 08:52:00,0.67517,0.67554,0.67506,0.67542,123899998.0
2005-07-18 08:53:00,0.6752,0.67545,0.67492,0.67512,99099998.0
2005-07-18 08:54:00,0.6752,0.6753,0.67488,0.67516,73500000.0
2005-07-18 08:55:00,0.67539,0.6754,0.67522,0.67537,81199999.0
2005-07-18 08:56:00,0.67543,0.67553,0.67503,0.67517,160700001.0
2005-07-18 08:57:00,0.67551,0.67558,0.67517,0.6752,132300000.0
2005-07-18 08:58:00,0.67547,0.67547,0.67521,0.67535,99000001.0
2005-07-18 08:59:00,0.67535,0.6755,0.67514,0.67543,125000000.0
2005-07-18 09:00:00,0.6753,0.6756,0.67513,0.67547,152999998.0
2005-07-18 09:01:00,0.6751,0.67548,0.67468,0.67548,53800000.0
2005-07-18 09:02:00,0.67567,0.67567,0.67526,0.67528,89300000.0
2005-07-18 09:03:00,0.67524,0.67542,0.67511,0.67539,81000000.0
2005-07-18 09:04:00,0.67546,0.67562,0.6752,0.67551,117300001.0
2005-07-18 09:05:00,0.67546,0.67554,0.67522,0.67542,126399998.0
2005-07-18 09:06:00,0.67541,0.67554,0.67517,0.6752,102399999.0
2005-07-18 09:07:00,0.67494,0.67545,0.67493,0.67533,147899998.0
2005-07-18 09:08:00,0.675,0.67524,0.6747,0.67502,122000002.0
2005-07-18 09:09:00,0.67521,0.67529,0.67508,0.67525,122000000.0
2005-07-18 09:10:00,0.67495,0.67539,0.67477,0.67511,129699998.0
2005-07-18 09:11:00,0.6755,0.6755,0.67483,0.6749,132700001.0
2005-07-18 09:12:00,0.67486,0.67531,0.67486,0.67505,115800000.0
2005-07-18 09:13:00,0.67488,0.67513,0.67481,0.67498,112600000.0
2005-07-18 09:14:00,0.67492,0.6751,0.67472,0.6751,49000000.0
2005-07-18 09:15:00,0.67507,0.67513,0.67471,0.6748,154500001.0
2005-07-18 09:16:00,0.67497,0.67525,0.67489,0.67505,89600000.0
2005-07-18 09:17:00,0.67499,0.67514,0.67472,0.67472,89399999.0
2005-07-18 09:18:00,0.67514,0.67519,0.67483,0.67483,103999999.0
2005-07-18 09:19:00,0.67491,0.67501,0.67482,0.6749,64600000.0
2005-07-18 09:20:00,0.67487,0.67526,0.67487,0.67494,68800000.0
2005-07-18 09:21:00,0.67507,0.6751,0.6749,0.67494,98400001.0
2005-07-18 09:22:00,0.67485,0.675,0.67456,0.67477,105399999.0
2005-07-18 09:23:00,0.67492,0.67505,0.67483,0.675,144899997.0
2005-07-18 09:24:00,0.67507,0.67524,0.6748,0.67503,117200001.0
2005-07-18 09:25:00,0.67498,0.67528,0.67483,0.67528,92299999.0
2005-07-18 09:26:00,0.67517,0.67521,0.67496,0.67516,110100001.0
2005-07-18 09:27:00,0.67505,0.67527,0.67495,0.67497,161899999.0
2005-07-18 09:28:00,0.67493,0.67534,0.67491,0.67534,96300001.0
2005-07-18 09:29:00,0.67505,0.67533,0.67498,0.67515,168599999.0
2005-07-18 09:30:00,0.67538,0.67545,0.67499,0.67522,155900001.0
2005-07-18 09:31:00,0.6752,0.67553,0.67512,0.67553,122899999.0
2005-07-18 09:32:00,0.67543,0.6755,0.67525,0.67527,62900000.0
2005-07-18 09:33:00,0.67536,0.67567,0.67536,0.67556,97300000.0
2005-07-18 09:34:00,0.67538,0.67547,0.67513,0.67529,157500003.0
2005-07-18 09:35:00,0.67558,0.67591,0.67541,0.67546,131400001.0
2005-07-18 09:36:00,0.67539,0.6755,0.67507,0.67527,79500000.0
2005-07-18 09:37:00,0.67542,0.67542,0.6751,0.6751,113599999.0
2005-07-18 09:38:00,0.67516,0.67544,0.67502,0.67523,72600000.0
2005-07-18 09:39:00,0.67523,0.67545,0.67516,0.67528,155200000.0
2005-07-18 09:40:00,0.67532,0.67546,0.67521,0.67533,137699998.0
2005-07-18 09:41:00,0.67514,0.67552,0.67509,0.67533,114200000.0
2005-07-18 09:42:00,0.675,0.6753,0.67489,0.67504,74700000.0
2005-07-18 09:43:00,0.67518,0.67554,0.67495,0.67506,131900000.0
2005-07-18 09:44:00,0.67525,0.67534,0.67485,0.67497,124200000.0
2005-07-18 09:45:00,0.67511,0.67518,0.67487,0.67501,129400000.0
2005-07-18 09:46:00,0.67503,0.67538,0.67498,0.67523,80100000.0
2005-07-18 09:47:00,0.67519,0.67526,0.67462,0.67476,63500000.0
2005-07-18 09:48:00,0.67502,0.67508,0.67447,0.67465,110400001.0
2005-07-18 09:49:00,0.67453,0.67494,0.67436,0.67468,48500000.0
2005-07-18 09:50:00,0.67434,0.67471,0.67427,0.67428,130200000.0
2005-07-18 09:51:00,0.67457,0.67482,0.67427,0.67471,113899999.0
2005-07-18 09:52:00,0.6749,0.6749,0.67428,0.6743,91899999.0
2005-07-18 09:53:00,0.6744,0.67456,0.67426,0.67446,121700001.0
2005-07-18 09:54:00,0.67444,0.67463,0.67421,0.67453,237499996.0
2005-07-18 09:55:00,0.67441,0.67463,0.67427,0.67441,117199997.0
2005-07-18 09:56:00,0.67435,0.67458,0.67433,0.67441,73800000.0
2005-07-18 09:57:00,0.6742,0.67454,0.67419,0.67454,97600000.0
2005-07-18 09:58:00,0.67454,0.67464,0.6744,0.6746,188499998.0
2005-07-18 09:59:00,0.67464,0.67464,0.67416,0.67416,143200000.0
2005-07-18 10:00:00,0.67454,0.67454,0.67426,0.67446,156399999.0
2005-07-18 10:01:00,0.6745,0.67459,0.67397,0.67397,46100000.0
2005-07-18 10:02:00,0.6741,0.6744,0.6741,0.67414,98100000.0
2005-07-18 10:03:00,0.67433,0.67451,0.67411,0.67447,79100002.0
2005-07-18 10:04:00,0.67438,0.67446,0.67424,0.67432,72800000.0
2005-07-18 10:05:00,0.67434,0.67451,0.67405,0.67437,125599998.0
2005-07-18 10:06:00,0.67452,0.67459,0.67385,0.67402,95000000.0
2005-07-18 10:07:00,0.67407,0.67414,0.6737,0.67371,83300000.0
2005-07-18 10:08:00,0.67399,0.67417,0.67372,0.67395,144200000.0
2005-07-18 10:09:00,0.67397,0.67427,0.67376,0.67394,140600001.0
2005-07-18 10:10:00,0.67403,0.67413,0.67384,0.67391,101399999.0
2005-07-18 10:11:00,0.67403,0.67412,0.67364,0.67405,116100000.0
2005-07-18 10:12:00,0.67402,0.67422,0.67389,0.67405,114199998.0
2005-07-18 10:13:00,0.67398,0.67422,0.67381,0.67422,93400000.0
2005-07-18 10:14:00,0.67376,0.67423,0.67365,0.67403,122800000.0
2005-07-18 10:15:00,0.6739,0.67425,0.67368,0.67368,120900000.0
2005-07-18 10:16:00,0.67366,0.67401,0.67345,0.67382,143500002.0
2005-07-18 10:17:00,0.67387,0.67402,0.67351,0.67351,84700001.0
2005-07-18 10:18:00,0.67336,0.67382,0.67328,0.67364,160900000.0
2005-07-18 10:19:00,0.67397,0.67407,0.67315,0.67315,104100000.0
2005-07-18 10:20:00,0.67319,0.67389,0.67319,0.67352,133499997.0
2005-07-18 10:21:00,0.67356,0.67371,0.6734,0.67364,140699997.0
2005-07-18 10:22:00,0.6737,0.6738,0.67338,0.6737,125099999.0
2005-07-18 10:23:00,0.67395,0.6743,0.67379,0.67427,102400000.0
2005-07-18 10:24:00,0.67428,0.67433,0.67402,0.67409,94199999.0
2005-07-18 10:25:00,0.67378,0.67448,0.67378,0.67447,108300001.0
2005-07-18 10:26:00,0.67448,0.67473,0.67435,0.67435,140299999.0
2005-07-18 10:27:00,0.6743,0.67478,0.67419,0.67478,55000000.0
2005-07-18 10:28:00,0.6747,0.67476,0.67431,0.67451,98000001.0
2005-07-18 10:29:00,0.67492,0.67492,0.67421,0.67431,83700000.0
2005-07-18 10:30:00,0.67442,0.67442,0.67415,0.67441,180200000.0
2005-07-18 10:31:00,0.67425,0.67457,0.67409,0.67453,77300000.0
2005-07-18 10:32:00,0.67425,0.67463,0.6742,0.67434,88299998.0
2005-07-18 10:33:00,0.67449,0.67451,0.67405,0.67412,132499999.0
2005-07-18 10:34:00,0.67438,0.67468,0.6743,0.67449,111299999.0
2005-07-18 10:35:00,0.67459,0.67473,0.67428,0.67435,150700001.0
2005-07-18 10:36:00,0.67446,0.67465,0.67437,0.67449,74999999.0
2005-07-18 10:37:00,0.67444,0.6746,0.67426,0.67447,126499998.0
2005-07-18 10:38:00,0.67442,0.67456,0.67418,0.6743,86800000.0
2005-07-18 10:39:00,0.67433,0.67466,0.67417,0.67437,81600002.0
2005-07-18 10:40:00,0.67462,0.67462,0.67409,0.67432,131900003.0
2005-07-18 10:41:00,0.67422,0.67454,0.67413,0.67438,66900001.0
2005-07-18 10:42:00,0.67433,0.67469,0.67409,0.67459,87400000.0
2005-07-18 10:43:00,0.67446,0.67453,0.67428,0.67435,130400004.0
2005-07-18 10:44:00,0.67442,0.67446,0.67411,0.6743,85000000.0
2005-07-18 10:45:00,0.67441,0.67443,0.67416,0.67424,170699998.0
2005-07-18 10:46:00,0.6741,0.6744,0.67401,0.67436,137500001.0
2005-07-18 10:47:00,0.67426,0.67441,0.67415,0.67431,155300001.0
2005-07-18 10:48:00,0.6745,0.6745,0.67408,0.67429,82200000.0
2005-07-18 10:49:00,0.67442,0.67449,0.6741,0.67433,91600001.0
2005-07-18 10:50:00,0.67449,0.67449,0.67409,0.67415,52700000.0
2005-07-18 10:51:00,0.67412,0.67441,0.67403,0.67424,76699999.0
2005-07-18 10:52:00,0.67434,0.6744,0.67399,0.67414,96500000.0
2005-07-18 10:53:00,0.67411,0.67452,0.67394,0.67452,86600001.0
2005-07-18 10:54:00,0.67434,0.67452,0.67413,0.67446,106300001.0
2005-07-18 10:55:00,0.6745,0.67453,0.67393,0.6744,131800000.0
2005-07-18 10:56:00,0.67445,0.67458,0.67419,0.6742,139800001.0
2005-07-18 10:57:00,0.67437,0.6745,0.6741,0.6741,102800000.0
2005-07-18 10:58:00,0.67433,0.67442,0.67397,0.67397,98300000.0
2005-07-18 10:59:00,0.67414,0.6743,0.67406,0.6741,56500000.0
2005-07-18 11:00:00,0.67409,0.67434,0.67386,0.67407,153299997.0
2005-07-18 11:01:00,0.67415,0.67441,0.67391,0.67441,108299999.0
2005-07-18 11:02:00,0.67425,0.67456,0.67414,0.67445,103600000.0
2005-07-18 11:03:00,0.67436,0.67472,0.67432,0.6746,104300000.0
2005-07-18 11:04:00,0.67444,0.67465,0.67419,0.67458,72600001.0
2005-07-18 11:05:00,0.6747,0.6747,0.67442,0.67457,53300000.0
2005-07-18 11:06:00,0.6746,0.67467,0.67436,0.67439,76500001.0
2005-07-18 11:07:00,0.67457,0.6747,0.67441,0.67464,65300000.0
2005-07-18 11:08:00,0.67456,0.67471,0.67445,0.6747,128399998.0
2005-07-18 11:09:00,0.67471,0.67472,0.67429,0.67459,100999998.0
2005-07-18 11:10:00,0.67457,0.67464,0.67436,0.67449,88299999.0
2005-07-18 11:11:00,0.6745,0.67466,0.67415,0.67429,149100001.0
2005-07-18 11:12:00,0.67432,0.67454,0.67423,0.67433,78999998.0
2005-07-18 11:13:00,0.67448,0.67452,0.67418,0.67424,152399999.0
2005-07-18 11:14:00,0.67437,0.67454,0.674,0.67418,202100001.0
2005-07-18 11:15:00,0.67418,0.67434,0.6741,0.67413,71400000.0
2005-07-18 11:16:00,0.67423,0.67432,0.67386,0.67423,92600000.0
2005-07-18 11:17:00,0.67429,0.67443,0.67414,0.6743,105599999.0
2005-07-18 11:18:00,0.67423,0.67439,0.67411,0.67425,142700000.0
2005-07-18 11:19:00,0.67418,0.67465,0.67394,0.67394,93300000.0
2005-07-18 11:20:00,0.6742,0.67447,0.67399,0.67419,156400001.0
2005-07-18 11:21:00,0.67422,0.67451,0.67412,0.67425,80700000.0
2005-07-18 11:22:00,0.67408,0.67454,0.67406,0.67448,76300000.0
2005-07-18 11:23:00,0.67455,0.67455,0.67409,0.67413,77700000.0
2005-07-18 11:24:00,0.67423,0.67466,0.67411,0.67466,118999998.0
2005-07-18 11:25:00,0.67462,0.67462,0.67401,0.67401,102999999.0
2005-07-18 11:26:00,0.67414,0.67449,0.67414,0.67422,70700000.0
2005-07-18 11:27:00,0.67424,0.67439,0.67412,0.67428,107899999.0
2005-07-18 11:28:00,0.67428,0.67472,0.67421,0.67472,140300001.0
2005-07-18 11:29:00,0.67463,0.67463,0.67399,0.67432,110099998.0
2005-07-18 11:30:00,0.67454,0.67458,0.67408,0.67445,129300001.0
2005-07-18 11:31:00,0.67448,0.67448,0.67402,0.67415,135000001.0
2005-07-18 11:32:00,0.67419,0.67451,0.67419,0.67435,149100000.0
2005-07-18 11:33:00,0.67434,0.67435,0.67395,0.67435,155899999.0
2005-07-18 11:34:00,0.6741,0.67449,0.67406,0.67419,57800000.0
2005-07-18 11:35:00,0.67426,0.67426,0.67344,0.67344,79299999.0
2005-07-18 11:36:00,0.67363,0.67393,0.67351,0.67383,124999998.0
2005-07-18 11:37:00,0.67408,0.67424,0.67353,0.67387,93000001.0
2005-07-18 11:38:00,0.67407,0.67409,0.67379,0.67395,135599997.0
2005-07-18 11:39:00,0.67401,0.67418,0.67368,0.67418,156000001.0
2005-07-18 11:40:00,0.67419,0.67446,0.67419,0.67438,134500001.0
2005-07-18 11:41:00,0.6742,0.67454,0.6742,0.67441,92900001.0
2005-07-18 11:42:00,0.67423,0.67448,0.67407,0.67437,106099999.0
2005-07-18 11:43:00,0.67421,0.67426,0.67355,0.67396,122900000.0
2005-07-18 11:44:00,0.67412,0.67418,0.67367,0.67367,92300002.0
2005-07-18 11:45:00,0.67389,0.674,0.67349,0.67349,89800000.0
2005-07-18 11:46:00,0.67346,0.67359,0.67327,0.67348,116699997.0
2005-07-18 11:47:00,0.67342,0.67351,0.67327,0.67329,93900000.0
2005-07-18 11:48:00,0.67315,0.67372,0.67315,0.67372,119899998.0
2005-07-18 11:49:00,0.67361,0.67369,0.67335,0.67339,147699998.0
2005-07-18 11:50:00,0.67367,0.67379,0.67345,0.67361,91400000.0
2005-07-18 11:51:00,0.6736,0.6737,0.67342,0.67348,91899999.0
2005-07-18 11:52:00,0.67362,0.6738,0.67328,0.67363,138200001.0
2005-07-18 11:53:00,0.67361,0.6738,0.67338,0.6738,83800000.0
2005-07-18 11:54:00,0.67371,0.67372,0.67343,0.67364,85000000.0
2005-07-18 11:55:00,0.67359,0.67374,0.67345,0.67365,128200000.0
2005-07-18 11:56:00,0.67338,0.67377,0.67319,0.67377,118500000.0
2005-07-18 11:57:00,0.67373,0.67401,0.67365,0.6738,66100000.0
2005-07-18 11:58:00,0.67381,0.67381,0.67353,0.67358,78200000.0
2005-07-18 11:59:00,0.6736,0.67377,0.6733,0.6733,108200000.0
2005-07-18 12:00:00,0.67374,0.67389,0.67325,0.67389,103399999.0
2005-07-18 12:01:00,0.67382,0.67389,0.67346,0.67346,123700000.0
2005-07-18 12:02:00,0.67324,0.67366,0.67322,0.6734,100900000.0
2005-07-18 12:03:00,0.67325,0.67341,0.67298,0.67299,93299999.0
2005-07-18 12:04:00,0.67325,0.67334,0.67289,0.6733,120000000.0
2005-07-18 12:05:00,0.67313,0.67333,0.67313,0.67316,72300000.0
2005-07-18 12:06:00,0.67321,0.67362,0.67316,0.67359,101100001.0
2005-07-18 12:07:00,0.67348,0.67358,0.67327,0.67327,117800000.0
2005-07-18 12:08:00,0.6735,0.67354,0.6733,0.67344,83200000.0
2005-07-18 12:09:00,0.67343,0.67352,0.67322,0.67322,88400002.0
2005-07-18 12:10:00,0.67336,0.67365,0.67317,0.67365,54800000.0
2005-07-18 12:11:00,0.67355,0.67355,0.67312,0.67314,57100000.0
2005-07-18 12:12:00,0.67319,0.67338,0.67319,0.67338,111300000.0
2005-07-18 12:13:00,0.67337,0.67355,0.67321,0.67341,94499998.0
2005-07-18 12:14:00,0.6735,0.67351,0.67331,0.67336,88300000.0
2005-07-18 12:15:00,0.67332,0.67357,0.67325,0.67352,67600000.0
2005-07-18 12:16:00,0.67334,0.67363,0.67327,0.67343,98499999.0
2005-07-18 12:17:00,0.67326,0.67366,0.67317,0.67346,101400000.0
2005-07-18 12:18:00,0.67333,0.67345,0.67324,0.67328,96700001.0
2005-07-18 12:19:00,0.67311,0.67339,0.67308,0.67328,74500000.0
2005-07-18 12:20:00,0.67313,0.67343,0.67285,0.673,83899999.0
2005-07-18 12:21:00,0.67285,0.67338,0.67285,0.67338,109300000.0
2005-07-18 12:22:00,0.6733,0.67335,0.67308,0.67318,66000000.0
2005-07-18 12:23:00,0.67283,0.67324,0.67283,0.67324,87500000.0
2005-07-18 12:24:00,0.67322,0.67322,0.67279,0.67293,130800000.0
2005-07-18 12:25:00,0.67293,0.67328,0.67282,0.67325,106600001.0
2005-07-18 12:26:00,0.67295,0.67323,0.67285,0.67323,91900000.0
2005-07-18 12:27:00,0.6735,0.6735,0.673,0.673,86500001.0
2005-07-18 12:28:00,0.67317,0.67336,0.67305,0.67325,110200000.0
2005-07-18 12:29:00,0.67336,0.67342,0.67287,0.67323,132599999.0
2005-07-18 12:30:00,0.67326,0.67332,0.67305,0.67322,85499999.0
2005-07-18 12:31:00,0.67337,0.67346,0.67296,0.67327,92000000.0
2005-07-18 12:32:00,0.67345,0.67345,0.67294,0.67306,123199999.0
2005-07-18 12:33:00,0.6729,0.67332,0.6729,0.6732,135400002.0
2005-07-18 12:34:00,0.67316,0.6733,0.67303,0.67311,134500000.0
2005-07-18 12:35:00,0.67316,0.67341,0.67316,0.67341,68700000.0
2005-07-18 12:36:00,0.67328,0.67336,0.67306,0.6733,88599998.0
2005-07-18 12:37:00,0.67327,0.67345,0.67298,0.67309,113500001.0
2005-07-18 12:38:00,0.67324,0.6733,0.67266,0.67275,91799999.0
2005-07-18 12:39:00,0.67289,0.67312,0.67284,0.67312,79800001.0
2005-07-18 12:40:00,0.67309,0.67329,0.67291,0.67303,114700000.0
2005-07-18 12:41:00,0.67298,0.67322,0.67294,0.67297,132100001.0
2005-07-18 12:42:00,0.67288,0.67323,0.67282,0.67323,52900000.0
2005-07-18 12:43:00,0.67318,0.67335,0.67303,0.67303,83000001.0
2005-07-18 12:44:00,0.67283,0.67322,0.67276,0.67292,74000000.0
2005-07-18 12:45:00,0.67261,0.67321,0.67261,0.67295,111900001.0
2005-07-18 12:46:00,0.67281,0.67319,0.67276,0.6729,117700000.0
2005-07-18 12:47:00,0.67289,0.67304,0.67262,0.6728,127199999.0
2005-07-18 12:48:00,0.67292,0.673,0.67273,0.6729,79799999.0
2005-07-18 12:49:00,0.67309,0.67313,0.67292,0.67302,68400000.0
2005-07-18 12:50:00,0.67294,0.6732,0.67273,0.67273,79199999.0
2005-07-18 12:51:00,0.67332,0.67332,0.67284,0.67285,103100001.0
2005-07-18 12:52:00,0.67287,0.67301,0.67253,0.67282,73400000.0
2005-07-18 12:53:00,0.67273,0.67308,0.67267,0.67295,127700000.0
2005-07-18 12:54:00,0.67299,0.67313,0.67277,0.6731,130700000.0
2005-07-18 12:55:00,0.67295,0.67314,0.67274,0.6728,165299997.0
2005-07-18 12:56:00,0.67273,0.67323,0.67273,0.67309,101899999.0
2005-07-18 12:57:00,0.67297,0.67297,0.67283,0.67283,10400000.0
2005-07-18 12:58:00,0.67297,0.67298,0.67249,0.67265,91100000.0
2005-07-18 12:59:00,0.67266,0.67287,0.67254,0.67257,120500001.0
2005-07-18 13:00:00,0.67289,0.67299,0.67264,0.67282,165300001.0
2005-07-18 13:01:00,0.67293,0.67324,0.6728,0.67313,100900000.0
2005-07-18 13:02:00,0.6729,0.67307,0.67275,0.67277,94899998.0
2005-07-18 13:03:00,0.67276,0.6731,0.67276,0.6729,175399996.0
2005-07-18 13:04:00,0.67308,0.67312,0.67288,0.67295,90900000.0
2005-07-18 13:05:00,0.67317,0.67317,0.67285,0.67295,113299999.0
2005-07-18 13:06:00,0.67306,0.67308,0.67284,0.67284,67000000.0
2005-07-18 13:07:00,0.67272,0.67311,0.67272,0.67311,93000002.0
2005-07-18 13:08:00,0.67285,0.67322,0.67285,0.67292,78300000.0
2005-07-18 13:09:00,0.6732,0.67325,0.67272,0.67272,110800000.0
2005-07-18 13:10:00,0.67293,0.67319,0.67293,0.67312,77100000.0
2005-07-18 13:11:00,0.67305,0.67336,0.67293,0.67293,108099999.0
2005-07-18 13:12:00,0.67316,0.67347,0.67316,0.67332,71400001.0
2005-07-18 13:13:00,0.67331,0.67346,0.67321,0.67332,108200001.0
2005-07-18 13:14:00,0.6734,0.67401,0.6734,0.674,58000000.0
2005-07-18 13:15:00,0.67382,0.67389,0.67356,0.67364,94099999.0
2005-07-18 13:16:00,0.67365,0.6738,0.67349,0.6735,93000000.0
2005-07-18 13:17:00,0.67377,0.67391,0.67366,0.67366,123100002.0
2005-07-18 13:18:00,0.67343,0.6741,0.67343,0.67392,69400001.0
2005-07-18 13:19:00,0.67366,0.67396,0.67362,0.67389,98000001.0
2005-07-18 13:20:00,0.67383,0.67392,0.67359,0.67385,144499999.0
2005-07-18 13:21:00,0.67377,0.67377,0.67332,0.67339,142599997.0
2005-07-18 13:22:00,0.67345,0.67371,0.67329,0.67335,113999998.0
2005-07-18 13:23:00,0.67331,0.67347,0.67304,0.67326,118700000.0
2005-07-18 13:24:00,0.67319,0.6735,0.67297,0.67307,113400000.0
2005-07-18 13:25:00,0.67341,0.67345,0.67322,0.67331,93900000.0
2005-07-18 13:26:00,0.67325,0.67345,0.67307,0.67324,106199998.0
2005-07-18 13:27:00,0.67319,0.67339,0.67303,0.67309,96200001.0
2005-07-18 13:28:00,0.67344,0.67351,0.67303,0.67326,76400001.0
2005-07-18 13:29:00,0.67344,0.67352,0.67306,0.67306,110500002.0
2005-07-18 13:30:00,0.67291,0.67346,0.67291,0.67338,87300000.0
2005-07-18 13:31:00,0.67322,0.6734,0.67301,0.67331,190500003.0
2005-07-18 13:32:00,0.67335,0.67341,0.67308,0.67321,90899999.0
2005-07-18 13:33:00,0.67315,0.67355,0.67301,0.67325,151899997.0
2005-07-18 13:34:00,0.67283,0.67339,0.67283,0.67297,127899999.0
2005-07-18 13:35:00,0.67272,0.67324,0.67272,0.67313,90000000.0
2005-07-18 13:36:00,0.67323,0.67324,0.67294,0.67299,102699999.0
2005-07-18 13:37:00,0.67281,0.67318,0.67274,0.67291,85100000.0
2005-07-18 13:38:00,0.67306,0.67324,0.67292,0.67317,135899997.0
2005-07-18 13:39:00,0.67305,0.6732,0.67292,0.67292,92599999.0
2005-07-18 13:40:00,0.67325,0.67325,0.67262,0.67276,165299998.0
2005-07-18 13:41:00,0.67277,0.6732,0.67263,0.67302,133600000.0
2005-07-18 13:42:00,0.67311,0.67333,0.67282,0.67317,86199998.0
2005-07-18 13:43:00,0.67316,0.67332,0.67303,0.67304,82500001.0
2005-07-18 13:44:00,0.67309,0.67312,0.673,0.67305,129600001.0
2005-07-18 13:45:00,0.67294,0.67316,0.67281,0.67299,102900000.0
2005-07-18 13:46:00,0.67314,0.6733,0.67296,0.673,116500001.0
2005-07-18 13:47:00,0.67299,0.67312,0.67277,0.67287,93500000.0
2005-07-18 13:48:00,0.67255,0.67318,0.67255,0.67316,42100000.0
2005-07-18 13:49:00,0.67289,0.67315,0.67278,0.67293,85800001.0
2005-07-18 13:50:00,0.67319,0.67323,0.67291,0.673,86500002.0
2005-07-18 13:51:00,0.67329,0.67332,0.67289,0.6731,73300000.0
2005-07-18 13:52:00,0.67319,0.67319,0.67288,0.67288,73000000.0
2005-07-18 13:53:00,0.67306,0.67317,0.67286,0.67286,89100000.0
2005-07-18 13:54:00,0.67297,0.67311,0.67273,0.67311,113899999.0
2005-07-18 13:55:00,0.67295,0.67341,0.67295,0.67299,56500000.0
2005-07-18 13:56:00,0.67283,0.67307,0.67283,0.67291,102300000.0
2005-07-18 13:57:00,0.67304,0.67318,0.67286,0.6729,120500001.0
2005-07-18 13:58:00,0.67278,0.67298,0.67265,0.67277,102099999.0
2005-07-18 13:59:00,0.67273,0.67306,0.67268,0.67285,95000000.0
2005-07-18 14:00:00,0.67303,0.6731,0.67275,0.67304,140900000.0
2005-07-18 14:01:00,0.67298,0.67323,0.67281,0.67308,126300002.0
2005-07-18 14:02:00,0.67283,0.67303,0.67276,0.673,149500002.0
2005-07-18 14:03:00,0.67283,0.67326,0.67281,0.67305,139299997.0
2005-07-18 14:04:00,0.67285,0.67306,0.67274,0.67301,67700000.0
2005-07-18 14:05:00,0.67281,0.67312,0.6727,0.67282,129500000.0
2005-07-18 14:06:00,0.67297,0.67306,0.67281,0.67288,69300000.0
2005-07-18 14:07:00,0.67273,0.67303,0.67273,0.67287,167499998.0
2005-07-18 14:08:00,0.67281,0.67298,0.67263,0.67268,62200000.0
2005-07-18 14:09:00,0.67262,0.67299,0.67257,0.67287,164999999.0
2005-07-18 14:10:00,0.67285,0.67325,0.67275,0.67286,134000001.0
2005-07-18 14:11:00,0.67299,0.67314,0.67264,0.67264,85399998.0
2005-07-18 14:12:00,0.67261,0.67313,0.67261,0.67308,95999997.0
2005-07-18 14:13:00,0.67288,0.67306,0.67274,0.67296,154700002.0
2005-07-18 14:14:00,0.67284,0.67333,0.67278,0.67305,109299998.0
2005-07-18 14:15:00,0.6729,0.67316,0.67271,0.67309,116200001.0
2005-07-18 14:16:00,0.67285,0.67317,0.67267,0.673,206699997.0
2005-07-18 14:17:00,0.67304,0.67323,0.67288,0.67288,74100000.0
2005-07-18 14:18:00,0.67344,0.67352,0.6729,0.67313,120500000.0
2005-07-18 14:19:00,0.67301,0.67325,0.67298,0.67325,82100000.0
2005-07-18 14:20:00,0.67327,0.67339,0.67293,0.67306,131399999.0
2005-07-18 14:21:00,0.6732,0.67326,0.67279,0.67317,136199998.0
2005-07-18 14:22:00,0.67327,0.67346,0.6731,0.67341,86100000.0
2005-07-18 14:23:00,0.67325,0.67344,0.67308,0.67326,85600000.0
2005-07-18 14:24:00,0.6734,0.67357,0.67328,0.67335,125200002.0
2005-07-18 14:25:00,0.67336,0.67361,0.67334,0.67353,142900002.0
2005-07-18 14:26:00,0.6736,0.67368,0.67321,0.67345,119999999.0
2005-07-18 14:27:00,0.67352,0.67361,0.67324,0.67327,128700000.0
2005-07-18 14:28:00,0.67327,0.67356,0.67322,0.67348,105999998.0
2005-07-18 14:29:00,0.6733,0.67358,0.67329,0.6735,109000002.0
2005-07-18 14:30:00,0.67337,0.67355,0.67328,0.67355,100400002.0
2005-07-18 14:31:00,0.67344,0.6736,0.6731,0.6731,98799998.0
2005-07-18 14:32:00,0.67327,0.67354,0.67316,0.6734,107700000.0
2005-07-18 14:33:00,0.67344,0.67379,0.67338,0.67352,94599998.0
2005-07-18 14:34:00,0.67377,0.67377,0.67325,0.67325,44500000.0
2005-07-18 14:35:00,0.67328,0.67381,0.67328,0.67356,103300001.0
2005-07-18 14:36:00,0.67362,0.6737,0.67334,0.67367,108200002.0
2005-07-18 14:37:00,0.67339,0.67368,0.67325,0.67365,126900001.0
2005-07-18 14:38:00,0.67343,0.67373,0.67335,0.67359,118000000.0
2005-07-18 14:39:00,0.67353,0.67371,0.67349,0.67365,165700000.0
2005-07-18 14:40:00,0.67365,0.6738,0.67338,0.67357,100499999.0
2005-07-18 14:41:00,0.67374,0.67374,0.67349,0.67354,93500001.0
2005-07-18 14:42:00,0.67325,0.67367,0.6731,0.67325,115500000.0
2005-07-18 14:43:00,0.67317,0.67327,0.67286,0.67286,112800000.0
2005-07-18 14:44:00,0.67253,0.67324,0.67253,0.67308,93000000.0
2005-07-18 14:45:00,0.67283,0.67327,0.67276,0.67299,128500000.0
2005-07-18 14:46:00,0.673,0.67328,0.67288,0.67328,124699999.0
2005-07-18 14:47:00,0.67325,0.67334,0.67285,0.67292,114299999.0
2005-07-18 14:48:00,0.67307,0.6732,0.67287,0.67297,114400000.0
2005-07-18 14:49:00,0.67298,0.67332,0.67287,0.67297,84100000.0
2005-07-18 14:50:00,0.67293,0.67331,0.67287,0.67317,102800001.0
2005-07-18 14:51:00,0.67329,0.67335,0.673,0.67335,131299997.0
2005-07-18 14:52:00,0.6732,0.67337,0.67312,0.67312,114100002.0
2005-07-18 14:53:00,0.67332,0.67342,0.67316,0.67334,133800001.0
2005-07-18 14:54:00,0.67315,0.67351,0.67315,0.67351,83700000.0
2005-07-18 14:55:00,0.67326,0.67339,0.67313,0.67339,144800001.0
2005-07-18 14:56:00,0.67324,0.67324,0.673,0.67306,98299999.0
2005-07-18 14:57:00,0.67322,0.67336,0.67317,0.67328,107899999.0
2005-07-18 14:58:00,0.6731,0.6731,0.67277,0.67277,103399999.0
2005-07-18 14:59:00,0.67306,0.67327,0.67299,0.67316,86999998.0
2005-07-18 15:00:00,0.67332,0.67349,0.67314,0.67345,50900000.0
2005-07-18 15:01:00,0.67347,0.67353,0.67302,0.67314,76900000.0
2005-07-18 15:02:00,0.67335,0.67346,0.67308,0.67323,64800000.0
2005-07-18 15:03:00,0.67338,0.67364,0.67338,0.67353,115699999.0
2005-07-18 15:04:00,0.67351,0.67351,0.67308,0.67314,44200000.0
2005-07-18 15:05:00,0.67327,0.6735,0.67318,0.67341,108300000.0
2005-07-18 15:06:00,0.67365,0.67411,0.67342,0.67411,151000000.0
2005-07-18 15:07:00,0.67423,0.67441,0.6738,0.6738,127999999.0
2005-07-18 15:08:00,0.67383,0.67416,0.67375,0.67392,155200001.0
2005-07-18 15:09:00,0.67404,0.67408,0.67375,0.674,174900002.0
2005-07-18 15:10:00,0.67395,0.67397,0.67359,0.67376,108899999.0
2005-07-18 15:11:00,0.67362,0.67362,0.67331,0.67331,44500000.0
2005-07-18 15:12:00,0.6734,0.67412,0.67333,0.67409,109099998.0
2005-07-18 15:13:00,0.67386,0.67404,0.67372,0.67392,132499998.0
2005-07-18 15:14:00,0.67379,0.67426,0.67361,0.67408,113500001.0
2005-07-18 15:15:00,0.6739,0.67405,0.67354,0.67369,79600000.0
2005-07-18 15:16:00,0.6741,0.67468,0.67377,0.67406,61100000.0
2005-07-18 15:17:00,0.674,0.67452,0.67395,0.67434,85700000.0
2005-07-18 15:18:00,0.67434,0.67444,0.67395,0.67395,108900003.0
2005-07-18 15:19:00,0.67404,0.6744,0.67401,0.67411,140000000.0
2005-07-18 15:20:00,0.67427,0.67434,0.67371,0.67411,96399999.0
2005-07-18 15:21:00,0.67476,0.67496,0.67439,0.67481,132699999.0
2005-07-18 15:22:00,0.67482,0.67516,0.67474,0.67505,158599998.0
2005-07-18 15:23:00,0.67478,0.67489,0.6747,0.6747,53500000.0
2005-07-18 15:24:00,0.67476,0.67479,0.6745,0.67469,160000000.0
2005-07-18 15:25:00,0.67459,0.67482,0.67442,0.67459,121300000.0
2005-07-18 15:26:00,0.67499,0.67537,0.67452,0.67459,127700000.0
2005-07-18 15:27:00,0.67528,0.6755,0.67473,0.67497,82799999.0
2005-07-18 15:28:00,0.67497,0.67532,0.67495,0.67505,71400001.0
2005-07-18 15:29:00,0.67481,0.67534,0.67481,0.67527,76099999.0
2005-07-18 15:30:00,0.67496,0.67519,0.67478,0.6748,94700000.0
2005-07-18 15:31:00,0.67463,0.67505,0.67463,0.67482,112599999.0
2005-07-18 15:32:00,0.67522,0.67532,0.67478,0.67511,123099999.0
2005-07-18 15:33:00,0.67523,0.67523,0.67483,0.67483,103799997.0
2005-07-18 15:34:00,0.67479,0.67524,0.67479,0.67514,83999999.0
2005-07-18 15:35:00,0.67526,0.67535,0.67492,0.67493,94099999.0
2005-07-18 15:36:00,0.67522,0.67525,0.67496,0.67502,76300000.0
2005-07-18 15:37:00,0.67526,0.67614,0.67526,0.67613,105900000.0
2005-07-18 15:38:00,0.67596,0.6762,0.67575,0.67602,73099999.0
2005-07-18 15:39:00,0.67628,0.67656,0.67622,0.67656,60000000.0
2005-07-18 15:40:00,0.67643,0.67664,0.67625,0.67641,85999999.0
2005-07-18 15:41:00,0.67627,0.67682,0.67613,0.67639,107000001.0
2005-07-18 15:42:00,0.67637,0.67651,0.67615,0.67631,93700000.0
2005-07-18 15:43:00,0.67647,0.67647,0.67605,0.67609,104500000.0
2005-07-18 15:44:00,0.67615,0.67639,0.67607,0.67617,110899998.0
2005-07-18 15:45:00,0.6765,0.67662,0.67636,0.67652,105600000.0
2005-07-18 15:46:00,0.67668,0.67668,0.67632,0.67632,73199999.0
2005-07-18 15:47:00,0.67639,0.67653,0.67624,0.67632,88200002.0
2005-07-18 15:48:00,0.67636,0.67648,0.67612,0.67628,136000001.0
2005-07-18 15:49:00,0.67639,0.67665,0.67627,0.67651,123899999.0
2005-07-18 15:50:00,0.67665,0.67669,0.67644,0.67659,140299998.0
2005-07-18 15:51:00,0.67638,0.6766,0.67628,0.67628,110500000.0
2005-07-18 15:52:00,0.67631,0.67658,0.67619,0.6762,122599997.0
2005-07-18 15:53:00,0.67648,0.67652,0.67605,0.67637,99000000.0
2005-07-18 15:54:00,0.67652,0.67652,0.67622,0.67622,90499998.0
2005-07-18 15:55:00,0.67638,0.67638,0.67623,0.67632,60800001.0
2005-07-18 15:56:00,0.67671,0.67671,0.67619,0.67628,105700001.0
2005-07-18 15:57:00,0.67656,0.67656,0.67601,0.6763,106100000.0
2005-07-18 15:58:00,0.67638,0.67652,0.67622,0.67622,97899998.0
2005-07-18 15:59:00,0.67618,0.67679,0.67617,0.67669,156299999.0
2005-07-18 16:00:00,0.677,0.677,0.67646,0.67646,88800000.0
2005-07-18 16:01:00,0.67684,0.67684,0.67643,0.67648,63100000.0
2005-07-18 16:02:00,0.67667,0.67675,0.67615,0.67615,73099998.0
2005-07-18 16:03:00,0.67672,0.67673,0.67606,0.67634,106099999.0
2005-07-18 16:04:00,0.67645,0.67661,0.67633,0.6764,152899999.0
2005-07-18 16:05:00,0.67651,0.67653,0.67625,0.6764,114600001.0
2005-07-18 16:06:00,0.6764,0.67654,0.67622,0.67647,95999999.0
2005-07-18 16:07:00,0.67647,0.67666,0.67631,0.67641,76400000.0
2005-07-18 16:08:00,0.67627,0.67657,0.67626,0.6764,159499998.0
2005-07-18 16:09:00,0.67647,0.6767,0.67641,0.6767,71900000.0
2005-07-18 16:10:00,0.67678,0.67679,0.67628,0.67643,134800000.0
2005-07-18 16:11:00,0.67673,0.67686,0.67654,0.67684,56199998.0
2005-07-18 16:12:00,0.67675,0.67701,0.67657,0.67689,132400000.0
2005-07-18 16:13:00,0.67687,0.67695,0.67656,0.67666,114900001.0
2005-07-18 16:14:00,0.67635,0.67689,0.67632,0.67649,164899998.0
2005-07-18 16:15:00,0.67648,0.6768,0.67645,0.67648,84099999.0
2005-07-18 16:16:00,0.67648,0.67671,0.67613,0.67662,89600000.0
2005-07-18 16:17:00,0.67648,0.67691,0.67643,0.67643,95599997.0
2005-07-18 16:18:00,0.67615,0.6769,0.67609,0.67637,89199999.0
2005-07-18 16:19:00,0.67631,0.67646,0.67621,0.67621,164900000.0
2005-07-18 16:20:00,0.67633,0.67651,0.6763,0.67643,124899997.0
2005-07-18 16:21:00,0.67697,0.6774,0.67689,0.67711,107999998.0
2005-07-18 16:22:00,0.67723,0.67743,0.67707,0.67733,90700000.0
2005-07-18 16:23:00,0.67747,0.67762,0.67718,0.6773,128299998.0
2005-07-18 16:24:00,0.6773,0.67754,0.6772,0.67728,154200000.0
2005-07-18 16:25:00,0.67708,0.67742,0.67708,0.67737,82000001.0
2005-07-18 16:26:00,0.6772,0.67756,0.67708,0.67756,107299998.0
2005-07-18 16:27:00,0.67729,0.67729,0.67675,0.67693,84900000.0
2005-07-18 16:28:00,0.67684,0.6772,0.67671,0.67673,118100002.0
2005-07-18 16:29:00,0.67672,0.67692,0.67664,0.6768,80100000.0
2005-07-18 16:30:00,0.67698,0.67706,0.67663,0.67688,157599999.0
2005-07-18 16:31:00,0.67704,0.67712,0.67663,0.67663,195699998.0
2005-07-18 16:32:00,0.67681,0.67683,0.6765,0.67651,114500000.0
2005-07-18 16:33:00,0.67672,0.67686,0.67656,0.67676,203699997.0
2005-07-18 16:34:00,0.67659,0.67675,0.67654,0.67657,118600002.0
2005-07-18 16:35:00,0.67676,0.67684,0.67632,0.67637,56100000.0
2005-07-18 16:36:00,0.67635,0.67668,0.67626,0.67668,86000001.0
2005-07-18 16:37:00,0.67647,0.6767,0.6763,0.67638,112399999.0
2005-07-18 16:38:00,0.67644,0.67658,0.67611,0.67611,101599998.0
2005-07-18 16:39:00,0.67637,0.67655,0.67612,0.67627,77699999.0
2005-07-18 16:40:00,0.6764,0.67651,0.67614,0.67617,91699999.0
2005-07-18 16:41:00,0.6764,0.67658,0.67622,0.67634,124600000.0
2005-07-18 16:42:00,0.67626,0.67641,0.67614,0.67627,99599998.0
2005-07-18 16:43:00,0.67592,0.67667,0.67592,0.67665,119400002.0
2005-07-18 16:44:00,0.67657,0.67668,0.67613,0.67614,161000002.0
2005-07-18 16:45:00,0.67647,0.67656,0.67624,0.67625,86500001.0
2005-07-18 16:46:00,0.67646,0.67677,0.67632,0.67673,113899999.0
2005-07-18 16:47:00,0.67676,0.67697,0.67637,0.67663,80500000.0
2005-07-18 16:48:00,0.67696,0.67716,0.67685,0.67693,106799999.0
2005-07-18 16:49:00,0.67732,0.67733,0.67677,0.67719,105000000.0
2005-07-18 16:50:00,0.67703,0.67735,0.6769,0.67727,109199999.0
2005-07-18 16:51:00,0.67698,0.6773,0.67698,0.67706,146299996.0
2005-07-18 16:52:00,0.67718,0.67737,0.67701,0.67713,66900000.0
2005-07-18 16:53:00,0.6769,0.67746,0.67683,0.67746,53700000.0
2005-07-18 16:54:00,0.67693,0.67724,0.67685,0.67713,119399998.0
2005-07-18 16:55:00,0.67682,0.67728,0.67679,0.67722,111200000.0
2005-07-18 16:56:00,0.67688,0.67729,0.67677,0.6771,73900000.0
2005-07-18 16:57:00,0.67736,0.67744,0.67702,0.67705,108800001.0
2005-07-18 16:58:00,0.67709,0.67738,0.67706,0.6773,77700000.0
2005-07-18 16:59:00,0.67709,0.67728,0.67702,0.67728,130899999.0
2005-07-18 17:00:00,0.67762,0.67768,0.67711,0.67753,118400001.0
2005-07-18 17:01:00,0.67752,0.67759,0.67727,0.67732,72300000.0
2005-07-18 17:02:00,0.67734,0.67764,0.67725,0.67731,104099999.0
2005-07-18 17:03:00,0.67736,0.67758,0.67711,0.67711,102800000.0
2005-07-18 17:04:00,0.67764,0.67766,0.67724,0.67734,104500000.0
2005-07-18 17:05:00,0.67738,0.67778,0.67731,0.67761,156600002.0
2005-07-18 17:06:00,0.6777,0.67791,0.67739,0.67761,90200002.0
2005-07-18 17:07:00,0.67765,0.67781,0.67756,0.67775,86700000.0
2005-07-18 17:08:00,0.67789,0.67804,0.67731,0.67731,117100000.0
2005-07-18 17:09:00,0.67755,0.67766,0.67727,0.67734,139200002.0
2005-07-18 17:10:00,0.67753,0.67768,0.6774,0.67743,83899999.0
2005-07-18 17:11:00,0.67743,0.67793,0.67743,0.67783,66499999.0
2005-07-18 17:12:00,0.67795,0.67802,0.67778,0.6779,81299999.0
2005-07-18 17:13:00,0.67785,0.67809,0.67773,0.67798,116499997.0
2005-07-18 17:14:00,0.67794,0.67811,0.67732,0.67795,105300001.0
2005-07-18 17:15:00,0.67783,0.67821,0.67766,0.67786,67000000.0
2005-07-18 17:16:00,0.67787,0.67816,0.67779,0.67811,117500000.0
2005-07-18 17:17:00,0.67807,0.67816,0.67759,0.6777,79000000.0
2005-07-18 17:18:00,0.67773,0.67792,0.67755,0.67774,101900000.0
2005-07-18 17:19:00,0.67792,0.67825,0.67776,0.67821,82100000.0
2005-07-18 17:20:00,0.67818,0.67834,0.67804,0.67826,90000000.0
2005-07-18 17:21:00,0.67813,0.6783,0.67804,0.67804,76700001.0
2005-07-18 17:22:00,0.67825,0.67833,0.67791,0.678,96500000.0
2005-07-18 17:23:00,0.67788,0.67818,0.67782,0.67792,155899998.0
2005-07-18 17:24:00,0.67806,0.67818,0.67789,0.67812,95600000.0
2005-07-18 17:25:00,0.67796,0.67804,0.67776,0.67788,71700000.0
2005-07-18 17:26:00,0.67797,0.67805,0.67777,0.67782,125999999.0
2005-07-18 17:27:00,0.67804,0.67809,0.67767,0.67774,165799996.0
2005-07-18 17:28:00,0.67787,0.67807,0.67762,0.67783,68000000.0
2005-07-18 17:29:00,0.67818,0.67818,0.67762,0.67777,104700000.0
2005-07-18 17:30:00,0.67801,0.67811,0.67778,0.67778,57400000.0
2005-07-18 17:31:00,0.67785,0.67821,0.67778,0.67795,119500000.0
2005-07-18 17:32:00,0.67788,0.67803,0.67776,0.67785,119000001.0
2005-07-18 17:33:00,0.67812,0.67823,0.67788,0.67815,108699999.0
2005-07-18 17:34:00,0.67816,0.67858,0.67807,0.67832,125900002.0
2005-07-18 17:35:00,0.6785,0.67866,0.67835,0.67856,74200000.0
2005-07-18 17:36:00,0.67869,0.67883,0.67828,0.67835,117600001.0
2005-07-18 17:37:00,0.67843,0.67867,0.6783,0.67858,107000001.0
2005-07-18 17:38:00,0.67839,0.67859,0.67812,0.67848,93900000.0
2005-07-18 17:39:00,0.67847,0.6786,0.67827,0.67839,101200001.0
2005-07-18 17:40:00,0.67816,0.67862,0.67808,0.67855,114400000.0
2005-07-18 17:41:00,0.67841,0.67853,0.67824,0.67853,62699999.0
2005-07-18 17:42:00,0.67826,0.6784,0.67805,0.67828,101900001.0
2005-07-18 17:43:00,0.67828,0.67832,0.67799,0.67812,101900000.0
2005-07-18 17:44:00,0.67818,0.67849,0.67807,0.67849,149500002.0
2005-07-18 17:45:00,0.67854,0.67864,0.67826,0.67854,89299999.0
2005-07-18 17:46:00,0.67856,0.67857,0.67818,0.67841,62000000.0
2005-07-18 17:47:00,0.67832,0.6787,0.67821,0.67828,137399998.0
2005-07-18 17:48:00,0.67832,0.67856,0.67824,0.67839,73599999.0
2005-07-18 17:49:00,0.67855,0.67868,0.67823,0.67823,102700001.0
2005-07-18 17:50:00,0.6782,0.67851,0.6782,0.67836,120500001.0
2005-07-18 17:51:00,0.67839,0.67853,0.67815,0.67815,93100000.0
2005-07-18 17:52:00,0.67839,0.67852,0.67827,0.67832,90300001.0
2005-07-18 17:53:00,0.6783,0.67872,0.67824,0.67864,100200000.0
2005-07-18 17:54:00,0.67827,0.67862,0.67824,0.67848,60699999.0
2005-07-18 17:55:00,0.67847,0.67876,0.67817,0.67853,89999999.0
2005-07-18 17:56:00,0.6786,0.67872,0.67845,0.67845,104200001.0
2005-07-18 17:57:00,0.67814,0.67861,0.67806,0.67853,121899999.0
2005-07-18 17:58:00,0.67856,0.67857,0.67823,0.67837,76400001.0
2005-07-18 17:59:00,0.67818,0.67833,0.67782,0.67826,121000001.0
2005-07-18 18:00:00,0.67818,0.67859,0.6781,0.67857,85600000.0
2005-07-18 18:01:00,0.67866,0.67876,0.67834,0.67853,125600002.0
2005-07-18 18:02:00,0.67856,0.67875,0.67836,0.67867,100900001.0
2005-07-18 18:03:00,0.67858,0.67888,0.67837,0.67852,310499998.0
2005-07-18 18:04:00,0.67832,0.67864,0.67821,0.6785,155099999.0
2005-07-18 18:05:00,0.67856,0.67864,0.67819,0.67819,279200001.0
2005-07-18 18:06:00,0.67841,0.67871,0.67826,0.67843,133599999.0
2005-07-18 18:07:00,0.67836,0.67866,0.67807,0.67841,234599998.0
2005-07-18 18:08:00,0.67836,0.67864,0.6783,0.6783,77300000.0
2005-07-18 18:09:00,0.67808,0.67832,0.67791,0.6781,240999998.0
2005-07-18 18:10:00,0.678,0.67822,0.67792,0.67821,154399998.0
2005-07-18 18:11:00,0.67855,0.6786,0.67795,0.67795,121500000.0
2005-07-18 18:12:00,0.67823,0.67832,0.678,0.67821,68499999.0
2005-07-18 18:13:00,0.67829,0.67838,0.67797,0.6781,114699999.0
2005-07-18 18:14:00,0.67827,0.67833,0.67801,0.67822,71100001.0
2005-07-18 18:15:00,0.67796,0.67846,0.67792,0.67815,146299999.0
2005-07-18 18:16:00,0.67812,0.67829,0.67788,0.67813,312700000.0
2005-07-18 18:17:00,0.67785,0.67825,0.67779,0.67792,180600002.0
2005-07-18 18:18:00,0.67815,0.67841,0.67787,0.67792,304900000.0
2005-07-18 18:19:00,0.67791,0.67843,0.67779,0.6779,257599997.0
2005-07-18 18:20:00,0.6779,0.67819,0.6779,0.67814,108000000.0
2005-07-18 18:21:00,0.67808,0.67845,0.67798,0.67818,192100000.0
2005-07-18 18:22:00,0.67821,0.67839,0.6781,0.67819,106800000.0
2005-07-18 18:23:00,0.67819,0.67841,0.67799,0.67812,359899994.0
2005-07-18 18:24:00,0.67797,0.67841,0.67797,0.67817,269400001.0
2005-07-18 18:25:00,0.67826,0.67834,0.67794,0.67794,151300000.0
2005-07-18 18:26:00,0.67797,0.67837,0.67788,0.67795,138699999.0
2005-07-18 18:27:00,0.67794,0.67823,0.67791,0.67797,321399997.0
2005-07-18 18:28:00,0.67835,0.67856,0.67788,0.67803,131699997.0
2005-07-18 18:29:00,0.67793,0.67829,0.67788,0.678,240499997.0
2005-07-18 18:30:00,0.67804,0.67834,0.67791,0.6783,120700001.0
2005-07-18 18:31:00,0.6781,0.67812,0.67765,0.67765,226800002.0
2005-07-18 18:32:00,0.6778,0.67812,0.67762,0.67776,95200000.0
2005-07-18 18:33:00,0.67801,0.67801,0.67762,0.67762,252300001.0
2005-07-18 18:34:00,0.67782,0.67796,0.6777,0.67771,57000000.0
2005-07-18 18:35:00,0.67781,0.67799,0.67767,0.67767,148200000.0
2005-07-18 18:36:00,0.67778,0.67804,0.67765,0.67765,249600003.0
2005-07-18 18:37:00,0.67794,0.6781,0.67763,0.67765,147099997.0
2005-07-18 18:38:00,0.67781,0.67823,0.67773,0.67777,117399999.0
2005-07-18 18:39:00,0.67772,0.67816,0.67765,0.67816,296700000.0
2005-07-18 18:40:00,0.67814,0.67825,0.67783,0.67802,60600000.0
2005-07-18 18:41:00,0.67831,0.67852,0.67774,0.67778,303299997.0
2005-07-18 18:42:00,0.67804,0.67816,0.67786,0.67816,121500001.0
2005-07-18 18:43:00,0.67793,0.67853,0.67792,0.67807,674599997.0
2005-07-18 18:44:00,0.67837,0.67853,0.67804,0.6784,304900001.0
2005-07-18 18:45:00,0.67813,0.6786,0.67804,0.67812,467999999.0
2005-07-18 18:46:00,0.67853,0.67853,0.67803,0.67835,135799999.0
2005-07-18 18:47:00,0.67801,0.67856,0.67793,0.67829,229400001.0
2005-07-18 18:48:00,0.67818,0.67841,0.67811,0.67812,169900001.0
2005-07-18 18:49:00,0.67819,0.6784,0.67819,0.67821,189100002.0
2005-07-18 18:50:00,0.67827,0.67832,0.678,0.67806,106900000.0
2005-07-18 18:51:00,0.67803,0.6786,0.67803,0.67825,88600001.0
2005-07-18 18:52:00,0.67854,0.67854,0.6782,0.67833,150500001.0
2005-07-18 18:53:00,0.6783,0.67849,0.67814,0.67849,79300001.0
2005-07-18 18:54:00,0.6784,0.67848,0.67821,0.67845,142000001.0
2005-07-18 18:55:00,0.67825,0.67852,0.67801,0.67833,166599999.0
2005-07-18 18:56:00,0.67832,0.67844,0.67816,0.67828,64800000.0
2005-07-18 18:57:00,0.67833,0.67858,0.67818,0.67848,116800002.0
2005-07-18 18:58:00,0.67848,0.67867,0.67839,0.6786,87699999.0
2005-07-18 18:59:00,0.6782,0.67864,0.67813,0.67826,177099999.0
2005-07-18 19:00:00,0.67807,0.67833,0.67784,0.67821,183600000.0
2005-07-18 19:01:00,0.67798,0.67818,0.67786,0.67805,159799997.0
2005-07-18 19:02:00,0.67802,0.67802,0.67755,0.67761,106800000.0
2005-07-18 19:03:00,0.6781,0.6781,0.67756,0.67771,223600000.0
2005-07-18 19:04:00,0.67788,0.67796,0.67716,0.67738,118400000.0
2005-07-18 19:05:00,0.67739,0.6776,0.67726,0.6773,144400001.0
2005-07-18 19:06:00,0.67736,0.67776,0.67707,0.67756,143600001.0
2005-07-18 19:07:00,0.6775,0.67782,0.67742,0.67748,242899999.0
2005-07-18 19:08:00,0.67766,0.67784,0.67747,0.67782,164599999.0
2005-07-18 19:09:00,0.67766,0.67805,0.6776,0.67778,129900003.0
2005-07-18 19:10:00,0.67797,0.67818,0.67787,0.67793,158599999.0
2005-07-18 19:11:00,0.67748,0.67791,0.67748,0.67782,68200000.0
2005-07-18 19:12:00,0.67773,0.67799,0.67744,0.67753,77100000.0
2005-07-18 19:13:00,0.67741,0.67748,0.6772,0.6772,97600001.0
2005-07-18 19:14:00,0.67726,0.6776,0.67716,0.67747,58500001.0
2005-07-18 19:15:00,0.67747,0.67755,0.67723,0.67728,80400000.0
2005-07-18 19:16:00,0.67766,0.67766,0.6773,0.67764,161600001.0
2005-07-18 19:17:00,0.67757,0.67767,0.6773,0.67752,84899999.0
2005-07-18 19:18:00,0.67755,0.67784,0.67739,0.67784,82100001.0
2005-07-18 19:19:00,0.67741,0.6776,0.67723,0.67746,68399999.0
2005-07-18 19:20:00,0.67713,0.67744,0.677,0.67712,176700005.0
2005-07-18 19:21:00,0.67723,0.67732,0.67688,0.67702,135299998.0
2005-07-18 19:22:00,0.67688,0.6773,0.67687,0.6771,90400000.0
2005-07-18 19:23:00,0.67708,0.67736,0.67699,0.67734,80800000.0
2005-07-18 19:24:00,0.67728,0.67741,0.67719,0.67734,48500000.0
2005-07-18 19:25:00,0.67723,0.6774,0.67702,0.67706,119500000.0
2005-07-18 19:26:00,0.67706,0.67733,0.67703,0.67717,103899999.0
2005-07-18 19:27:00,0.67717,0.67734,0.677,0.6771,209199999.0
2005-07-18 19:28:00,0.67723,0.67747,0.677,0.677,164899999.0
2005-07-18 19:29:00,0.677,0.67729,0.67692,0.67712,129600002.0
2005-07-18 19:30:00,0.67719,0.67736,0.67702,0.67702,127799999.0
2005-07-18 19:31:00,0.67732,0.67744,0.67712,0.6774,94899999.0
2005-07-18 19:32:00,0.67702,0.67746,0.67701,0.67719,136000000.0
2005-07-18 19:33:00,0.67735,0.67738,0.67683,0.67719,159000001.0
2005-07-18 19:34:00,0.67736,0.67765,0.67714,0.67724,111599999.0
2005-07-18 19:35:00,0.67722,0.67759,0.67714,0.67743,197699999.0
2005-07-18 19:36:00,0.67729,0.67761,0.67714,0.67714,179199999.0
2005-07-18 19:37:00,0.67709,0.67757,0.67709,0.67743,83500001.0
2005-07-18 19:38:00,0.67738,0.67746,0.67709,0.67722,109000000.0
2005-07-18 19:39:00,0.6771,0.67735,0.67699,0.67727,244199998.0
2005-07-18 19:40:00,0.67727,0.67746,0.67707,0.6771,119800000.0
2005-07-18 19:41:00,0.6772,0.6774,0.67703,0.67703,121999999.0
2005-07-18 19:42:00,0.67708,0.67735,0.67708,0.6771,70800000.0
2005-07-18 19:43:00,0.67698,0.67746,0.67698,0.67732,36900000.0
2005-07-18 19:44:00,0.67721,0.67742,0.67697,0.67707,156900000.0
2005-07-18 19:45:00,0.67698,0.67743,0.67698,0.67732,104599998.0
2005-07-18 19:46:00,0.6775,0.67754,0.67708,0.67722,153299996.0
2005-07-18 19:47:00,0.67718,0.67736,0.67705,0.67714,142800000.0
2005-07-18 19:48:00,0.67725,0.67744,0.67724,0.67733,76100000.0
2005-07-18 19:49:00,0.67747,0.67751,0.67691,0.67691,134699999.0
2005-07-18 19:50:00,0.67723,0.6774,0.67703,0.67705,116000000.0
2005-07-18 19:51:00,0.67707,0.67742,0.67701,0.67705,139400000.0
2005-07-18 19:52:00,0.67718,0.67741,0.67705,0.67732,121199997.0
2005-07-18 19:53:00,0.67737,0.67739,0.67713,0.67713,117099998.0
2005-07-18 19:54:00,0.67713,0.67753,0.67712,0.67746,117100000.0
2005-07-18 19:55:00,0.67733,0.67761,0.67698,0.67719,231299998.0
2005-07-18 19:56:00,0.67706,0.67753,0.677,0.67741,244499998.0
2005-07-18 19:57:00,0.67711,0.67741,0.67709,0.6772,195100000.0
2005-07-18 19:58:00,0.67733,0.67739,0.67697,0.67719,207999999.0
2005-07-18 19:59:00,0.67703,0.67744,0.67701,0.67727,88499999.0
2005-07-18 20:00:00,0.67726,0.67742,0.67705,0.67709,278099998.0
2005-07-18 20:01:00,0.67699,0.67747,0.67699,0.67741,145900001.0
2005-07-18 20:02:00,0.67724,0.67751,0.67724,0.67728,103400000.0
2005-07-18 20:03:00,0.67715,0.6774,0.67706,0.67735,120000002.0
2005-07-18 20:04:00,0.67721,0.67754,0.67721,0.67723,152599999.0
2005-07-18 20:05:00,0.67717,0.67754,0.67692,0.67722,176400003.0
2005-07-18 20:06:00,0.67743,0.67754,0.67715,0.67727,317599999.0
2005-07-18 20:07:00,0.67728,0.67743,0.67706,0.67706,82200001.0
2005-07-18 20:08:00,0.67709,0.6775,0.67709,0.67733,98899999.0
2005-07-18 20:09:00,0.67744,0.67767,0.67725,0.6773,149400000.0
2005-07-18 20:10:00,0.67713,0.67749,0.67713,0.67741,123999999.0
2005-07-18 20:11:00,0.67703,0.67742,0.67697,0.67717,169100001.0
2005-07-18 20:12:00,0.67729,0.67733,0.67711,0.67725,80199999.0
2005-07-18 20:13:00,0.67737,0.67744,0.6769,0.67717,99600000.0
2005-07-18 20:14:00,0.67724,0.67744,0.67711,0.67731,175200003.0
2005-07-18 20:15:00,0.67713,0.67744,0.67706,0.67712,125400001.0
2005-07-18 20:16:00,0.67717,0.67755,0.67706,0.67708,421299998.0
2005-07-18 20:17:00,0.67709,0.67744,0.67709,0.67712,204000001.0
2005-07-18 20:18:00,0.67725,0.67741,0.67705,0.67715,93199999.0
2005-07-18 20:19:00,0.6773,0.67747,0.6771,0.67713,50200000.0
2005-07-18 20:20:00,0.67733,0.67738,0.67715,0.67722,95399998.0
2005-07-18 20:21:00,0.67744,0.67764,0.67716,0.67722,126600002.0
2005-07-18 20:22:00,0.67776,0.67796,0.67736,0.67762,99600000.0
2005-07-18 20:23:00,0.67787,0.67787,0.67739,0.67744,82100000.0
2005-07-18 20:24:00,0.67751,0.67763,0.67717,0.67763,93099999.0
2005-07-18 20:25:00,0.67738,0.67739,0.67718,0.67735,186800000.0
2005-07-18 20:26:00,0.67745,0.6776,0.6771,0.67726,127000000.0
2005-07-18 20:27:00,0.67739,0.67754,0.67703,0.6772,61800000.0
2005-07-18 20:28:00,0.67728,0.67745,0.67718,0.67718,95100001.0
2005-07-18 20:29:00,0.67748,0.67759,0.67718,0.67743,260300002.0
2005-07-18 20:30:00,0.67754,0.67763,0.67725,0.67751,234000000.0
2005-07-18 20:31:00,0.67742,0.67803,0.67742,0.67785,174599998.0
2005-07-18 20:32:00,0.67788,0.67826,0.67788,0.67806,83700000.0
2005-07-18 20:33:00,0.67806,0.67831,0.67784,0.67788,208000002.0
2005-07-18 20:34:00,0.67812,0.67864,0.67797,0.67864,74099999.0
2005-07-18 20:35:00,0.67815,0.67833,0.67783,0.67784,67099999.0
2005-07-18 20:36:00,0.67786,0.67833,0.67769,0.67769,223200001.0
2005-07-18 20:37:00,0.67773,0.67818,0.67773,0.67774,199199999.0
2005-07-18 20:38:00,0.67779,0.67809,0.67755,0.67758,178699999.0
2005-07-18 20:39:00,0.67773,0.67806,0.67773,0.67791,82100000.0
2005-07-18 20:40:00,0.67789,0.67817,0.67749,0.67773,216799996.0
2005-07-18 20:41:00,0.67757,0.67812,0.67743,0.67778,165400001.0
2005-07-18 20:42:00,0.6779,0.67821,0.67776,0.67793,131999998.0
2005-07-18 20:43:00,0.67794,0.67816,0.67782,0.67782,121299999.0
2005-07-18 20:44:00,0.6778,0.67815,0.67773,0.67777,104000001.0
2005-07-18 20:45:00,0.67787,0.67815,0.67766,0.67775,52500000.0
2005-07-18 20:46:00,0.67773,0.67807,0.67772,0.67781,93300000.0
2005-07-18 20:47:00,0.67788,0.67809,0.67745,0.67745,89500000.0
2005-07-18 20:48:00,0.67759,0.67803,0.67754,0.67795,111500000.0
2005-07-18 20:49:00,0.67773,0.67801,0.67765,0.6777,152300000.0
2005-07-18 20:50:00,0.67794,0.67804,0.67749,0.67755,211299998.0
2005-07-18 20:51:00,0.6779,0.67834,0.67776,0.6783,91500001.0
2005-07-18 20:52:00,0.67787,0.67811,0.67765,0.67765,104400000.0
2005-07-18 20:53:00,0.67791,0.6781,0.67767,0.67783,291199998.0
2005-07-18 20:54:00,0.67766,0.67805,0.67757,0.678,215300000.0
2005-07-18 20:55:00,0.67767,0.6781,0.67765,0.67777,102099999.0
2005-07-18 20:56:00,0.67769,0.67795,0.67724,0.67775,142900001.0
2005-07-18 20:57:00,0.67779,0.67785,0.6774,0.6774,77900000.0
2005-07-18 20:58:00,0.67777,0.67801,0.67752,0.67763,283699998.0
2005-07-18 20:59:00,0.6777,0.67825,0.67764,0.67791,175000000.0
2005-07-18 21:00:00,0.67772,0.67795,0.67743,0.67768,273300000.0
2005-07-18 21:01:00,0.67749,0.67765,0.67739,0.67739,115899998.0
2005-07-18 21:02:00,0.67773,0.67783,0.6775,0.67765,68600000.0
2005-07-18 21:03:00,0.67757,0.67765,0.67729,0.67752,152100001.0
2005-07-18 21:04:00,0.67731,0.67767,0.67727,0.67732,55000001.0
2005-07-18 21:05:00,0.67744,0.6775,0.67702,0.67702,137899999.0
2005-07-18 21:06:00,0.67751,0.67751,0.677,0.67702,143899998.0
2005-07-18 21:07:00,0.67713,0.67739,0.67687,0.67687,104999999.0
2005-07-18 21:08:00,0.67681,0.67723,0.67667,0.67667,190500003.0
2005-07-18 21:09:00,0.6768,0.67713,0.67657,0.67666,189600002.0
2005-07-18 21:10:00,0.67658,0.67697,0.67658,0.67686,70299999.0
2005-07-18 21:11:00,0.67684,0.67707,0.67672,0.67682,87000000.0
2005-07-18 21:12:00,0.67689,0.67736,0.67689,0.67719,109599999.0
2005-07-18 21:13:00,0.67694,0.67725,0.67692,0.67721,91300000.0
2005-07-18 21:14:00,0.67701,0.67766,0.67694,0.67752,50500000.0
2005-07-18 21:15:00,0.67723,0.67766,0.6771,0.67715,154299999.0
2005-07-18 21:16:00,0.67718,0.67748,0.67707,0.67713,151599999.0
2005-07-18 21:17:00,0.67702,0.67733,0.67699,0.67709,196399999.0
2005-07-18 21:18:00,0.67708,0.67756,0.67699,0.67709,166400001.0
2005-07-18 21:19:00,0.67717,0.67745,0.67701,0.67721,93400000.0
2005-07-18 21:20:00,0.67737,0.67756,0.67717,0.67727,222699998.0
2005-07-18 21:21:00,0.6773,0.67775,0.67721,0.67775,96099999.0
2005-07-18 21:22:00,0.67761,0.67761,0.67733,0.67733,133000000.0
2005-07-18 21:23:00,0.67735,0.67773,0.67725,0.67736,163100000.0
2005-07-18 21:24:00,0.6773,0.67747,0.67716,0.67746,74699999.0
2005-07-18 21:25:00,0.67773,0.67778,0.67728,0.67738,159300001.0
2005-07-18 21:26:00,0.67744,0.67755,0.67735,0.67748,137599998.0
2005-07-18 21:27:00,0.67734,0.67758,0.67724,0.67758,119599998.0
2005-07-18 21:28:00,0.67762,0.6777,0.6772,0.67732,97600000.0
2005-07-18 21:29:00,0.6775,0.67766,0.67729,0.67729,159700001.0
2005-07-18 21:30:00,0.67736,0.67769,0.6773,0.67764,204399998.0
2005-07-18 21:31:00,0.6775,0.67777,0.67741,0.6777,128600000.0
2005-07-18 21:32:00,0.67763,0.67784,0.6775,0.67766,66700000.0
2005-07-18 21:33:00,0.6779,0.67799,0.67732,0.67732,125800001.0
2005-07-18 21:34:00,0.67741,0.67768,0.67737,0.67754,85799999.0
2005-07-18 21:35:00,0.6776,0.67792,0.6774,0.67758,216699999.0
2005-07-18 21:36:00,0.67733,0.6778,0.67727,0.67749,160300000.0
2005-07-18 21:37:00,0.6773,0.67773,0.67729,0.67752,141399998.0
2005-07-18 21:38:00,0.67755,0.6777,0.67734,0.67738,90400000.0
2005-07-18 21:39:00,0.67735,0.67759,0.67729,0.67744,60399999.0
2005-07-18 21:40:00,0.67765,0.67769,0.6772,0.67762,107400000.0
2005-07-18 21:41:00,0.67741,0.67762,0.67732,0.67762,132799999.0
2005-07-18 21:42:00,0.67737,0.67759,0.67737,0.67755,75400000.0
2005-07-18 21:43:00,0.67767,0.67773,0.67733,0.67743,78499999.0
2005-07-18 21:44:00,0.67782,0.67794,0.6774,0.67761,142300000.0
2005-07-18 21:45:00,0.67736,0.67782,0.6773,0.6775,97200000.0
2005-07-18 21:46:00,0.67744,0.67768,0.67727,0.67737,91500000.0
2005-07-18 21:47:00,0.67765,0.6778,0.67739,0.67761,81300000.0
2005-07-18 21:48:00,0.67767,0.67783,0.67759,0.67759,34900000.0
2005-07-18 21:49:00,0.67729,0.67775,0.67729,0.67764,87700000.0
2005-07-18 21:50:00,0.67775,0.67786,0.67744,0.67777,78500001.0
2005-07-18 21:51:00,0.67774,0.67781,0.67741,0.67762,86000000.0
2005-07-18 21:52:00,0.67745,0.67759,0.67724,0.67738,101699999.0
2005-07-18 21:53:00,0.67728,0.67755,0.67728,0.67752,84299999.0
2005-07-18 21:54:00,0.67745,0.67763,0.67724,0.67749,131300000.0
2005-07-18 21:55:00,0.67746,0.67754,0.67713,0.67713,183600002.0
2005-07-18 21:56:00,0.67766,0.67766,0.67686,0.67691,120300000.0
2005-07-18 21:57:00,0.67674,0.67738,0.67667,0.67703,239400001.0
2005-07-18 21:58:00,0.67693,0.67712,0.67681,0.6771,94299999.0
2005-07-18 21:59:00,0.67686,0.6771,0.6767,0.6767,116599998.0
2005-07-18 22:00:00,0.6769,0.67705,0.67674,0.67681,113699999.0
2005-07-18 22:01:00,0.67669,0.67712,0.67666,0.67682,118700000.0
2005-07-18 22:02:00,0.67707,0.6773,0.67699,0.67702,122000001.0
2005-07-18 22:03:00,0.67705,0.67727,0.6769,0.67713,73400000.0
2005-07-18 22:04:00,0.6772,0.67731,0.67709,0.67723,123100000.0
2005-07-18 22:05:00,0.67714,0.67755,0.67703,0.67724,144800002.0
2005-07-18 22:06:00,0.67732,0.67762,0.67703,0.67709,147900002.0
2005-07-18 22:07:00,0.67711,0.67729,0.67701,0.67702,122300000.0
2005-07-18 22:08:00,0.67709,0.67735,0.67702,0.6772,85900000.0
2005-07-18 22:09:00,0.67701,0.67736,0.67692,0.67736,69600001.0
2005-07-18 22:10:00,0.67727,0.67735,0.67708,0.67728,74800000.0
2005-07-18 22:11:00,0.6771,0.67748,0.67709,0.67747,90299999.0
2005-07-18 22:12:00,0.67742,0.67742,0.67689,0.6769,157399997.0
2005-07-18 22:13:00,0.67744,0.67744,0.67692,0.67692,76300000.0
2005-07-18 22:14:00,0.67717,0.67731,0.67706,0.67723,99900000.0
2005-07-18 22:15:00,0.67746,0.67754,0.67714,0.67723,105700000.0
2005-07-18 22:16:00,0.67701,0.67734,0.67701,0.67734,50299999.0
2005-07-18 22:17:00,0.67729,0.67729,0.67698,0.67703,123600001.0
2005-07-18 22:18:00,0.67709,0.67726,0.67698,0.67716,100100000.0
2005-07-18 22:19:00,0.67702,0.67713,0.67655,0.67705,144299998.0
2005-07-18 22:20:00,0.67693,0.67753,0.67693,0.67733,127100000.0
2005-07-18 22:21:00,0.67746,0.67761,0.67729,0.67735,80100001.0
2005-07-18 22:22:00,0.67724,0.67768,0.67713,0.67751,98599999.0
2005-07-18 22:23:00,0.67728,0.67747,0.67728,0.67746,123100000.0
2005-07-18 22:24:00,0.67754,0.67769,0.67723,0.67743,93900000.0
2005-07-18 22:25:00,0.67713,0.67765,0.67713,0.67758,140300000.0
2005-07-18 22:26:00,0.67748,0.67769,0.67739,0.67761,117700000.0
2005-07-18 22:27:00,0.67756,0.67767,0.67716,0.6775,190900002.0
2005-07-18 22:28:00,0.67749,0.67769,0.67724,0.67755,55700000.0
2005-07-18 22:29:00,0.67762,0.67774,0.67755,0.67765,179800003.0
2005-07-18 22:30:00,0.67772,0.67777,0.67738,0.67777,185499998.0
2005-07-18 22:31:00,0.67767,0.6778,0.67753,0.67776,174700002.0
2005-07-18 22:32:00,0.67773,0.67777,0.67748,0.67748,89700000.0
2005-07-18 22:33:00,0.6776,0.67771,0.67749,0.67753,131300001.0
2005-07-18 22:34:00,0.67726,0.67768,0.67722,0.67764,115099998.0
2005-07-18 22:35:00,0.67762,0.67776,0.67738,0.67738,121300000.0
2005-07-18 22:36:00,0.67738,0.67795,0.67738,0.67795,137600000.0
2005-07-18 22:37:00,0.6777,0.67781,0.67741,0.67748,74800000.0
2005-07-18 22:38:00,0.67736,0.67776,0.67717,0.67776,114800002.0
2005-07-18 22:39:00,0.67774,0.67782,0.67742,0.67779,129399998.0
2005-07-18 22:40:00,0.67784,0.67784,0.67738,0.67741,80300001.0
2005-07-18 22:41:00,0.67775,0.6779,0.67751,0.67775,100299998.0
2005-07-18 22:42:00,0.67801,0.67826,0.67792,0.67826,116600001.0
2005-07-18 22:43:00,0.67756,0.67789,0.67742,0.67744,192699999.0
2005-07-18 22:44:00,0.67761,0.6778,0.67734,0.67764,201399999.0
2005-07-18 22:45:00,0.67761,0.67786,0.6771,0.67738,164000000.0
2005-07-18 22:46:00,0.67726,0.67755,0.6771,0.6771,227400000.0
2005-07-18 22:47:00,0.67696,0.67746,0.67693,0.67742,116799998.0
2005-07-18 22:48:00,0.67704,0.67752,0.67704,0.67739,138600001.0
2005-07-18 22:49:00,0.67742,0.67746,0.67722,0.67746,136000000.0
2005-07-18 22:50:00,0.67747,0.67753,0.67694,0.6774,268500000.0
2005-07-18 22:51:00,0.67727,0.67756,0.67709,0.6773,216200003.0
2005-07-18 22:52:00,0.6771,0.67747,0.67704,0.67722,118300002.0
2005-07-18 22:53:00,0.67713,0.67742,0.67712,0.67736,66500000.0
2005-07-18 22:54:00,0.67718,0.6775,0.67714,0.67718,47000000.0
2005-07-18 22:55:00,0.67725,0.67764,0.67724,0.67738,107800001.0
2005-07-18 22:56:00,0.67713,0.67736,0.67702,0.67732,128599999.0
2005-07-18 22:57:00,0.67725,0.67746,0.67725,0.67727,96700000.0
2005-07-18 22:58:00,0.67733,0.67752,0.67717,0.67738,128500001.0
2005-07-18 22:59:00,0.67724,0.67755,0.67718,0.67726,108500000.0
2005-07-18 23:00:00,0.67745,0.67775,0.67723,0.67725,87400000.0
2005-07-18 23:01:00,0.67755,0.67788,0.6774,0.67746,184500002.0
2005-07-18 23:02:00,0.6775,0.67768,0.67738,0.67758,110199997.0
2005-07-18 23:03:00,0.67751,0.67765,0.67743,0.67751,74600000.0
2005-07-18 23:04:00,0.67749,0.67777,0.67741,0.67772,101700000.0
2005-07-18 23:05:00,0.67782,0.67786,0.67735,0.67775,87400000.0
2005-07-18 23:06:00,0.67764,0.67771,0.67737,0.67751,109599999.0
2005-07-18 23:07:00,0.67761,0.67777,0.67743,0.67748,96699999.0
2005-07-18 23:08:00,0.67758,0.67768,0.67741,0.67748,73400001.0
2005-07-18 23:09:00,0.67746,0.67781,0.67746,0.67772,149699999.0
2005-07-18 23:10:00,0.67773,0.67796,0.67755,0.67786,161100003.0
2005-07-18 23:11:00,0.67775,0.67786,0.67763,0.67772,65900000.0
2005-07-18 23:12:00,0.67802,0.67804,0.67765,0.67787,167100001.0
2005-07-18 23:13:00,0.67789,0.67805,0.67774,0.678,57699999.0
2005-07-18 23:14:00,0.67804,0.67807,0.67757,0.67768,149899999.0
2005-07-18 23:15:00,0.67763,0.67801,0.67746,0.67762,113499999.0
2005-07-18 23:16:00,0.67765,0.67804,0.67756,0.67778,72400000.0
2005-07-18 23:17:00,0.67795,0.6781,0.67761,0.67766,142400000.0
2005-07-18 23:18:00,0.6778,0.67805,0.67752,0.67752,103799999.0
2005-07-18 23:19:00,0.67753,0.67772,0.67744,0.67752,85500002.0
2005-07-18 23:20:00,0.67763,0.67802,0.67744,0.67797,100099998.0
2005-07-18 23:21:00,0.67784,0.67784,0.67748,0.67768,98100001.0
2005-07-18 23:22:00,0.67774,0.6779,0.67753,0.67759,84400000.0
2005-07-18 23:23:00,0.67742,0.67762,0.67729,0.67733,175500002.0
2005-07-18 23:24:00,0.67729,0.6775,0.67722,0.67722,144600001.0
2005-07-18 23:25:00,0.67712,0.67736,0.67712,0.67731,110500000.0
2005-07-18 23:26:00,0.67747,0.67759,0.67714,0.67717,78199999.0
2005-07-18 23:27:00,0.67754,0.67762,0.67725,0.67748,116300000.0
2005-07-18 23:28:00,0.67744,0.67745,0.67713,0.6772,135599999.0
2005-07-18 23:29:00,0.67728,0.6774,0.67714,0.67714,106200000.0
2005-07-18 23:30:00,0.6771,0.67753,0.6771,0.67744,135100001.0
2005-07-18 23:31:00,0.6773,0.67751,0.67714,0.67751,108999999.0
2005-07-18 23:32:00,0.67743,0.67753,0.67726,0.67736,71200000.0
2005-07-18 23:33:00,0.67729,0.67751,0.67723,0.67723,182100000.0
2005-07-18 23:34:00,0.67718,0.67768,0.67718,0.67745,118800001.0
2005-07-18 23:35:00,0.67756,0.67758,0.6773,0.67743,109099999.0
2005-07-18 23:36:00,0.67756,0.67781,0.67739,0.67764,95100000.0
2005-07-18 23:37:00,0.67754,0.67779,0.67744,0.67769,96900000.0
2005-07-18 23:38:00,0.67756,0.67779,0.67742,0.67744,79899999.0
2005-07-18 23:39:00,0.6774,0.67765,0.67739,0.67743,72100000.0
2005-07-18 23:40:00,0.67741,0.67761,0.67727,0.67732,109700000.0
2005-07-18 23:41:00,0.67747,0.67758,0.67739,0.67741,119700002.0
2005-07-18 23:42:00,0.67723,0.67796,0.67714,0.67791,103500000.0
2005-07-18 23:43:00,0.6776,0.6776,0.67726,0.67759,92600001.0
2005-07-18 23:44:00,0.67754,0.67754,0.67692,0.67715,99099998.0
2005-07-18 23:45:00,0.67717,0.67736,0.67709,0.67735,123900000.0
2005-07-18 23:46:00,0.67724,0.6773,0.67708,0.67717,102500000.0
2005-07-18 23:47:00,0.67726,0.67738,0.67711,0.67718,116000003.0
2005-07-18 23:48:00,0.67713,0.67756,0.67712,0.67756,131700004.0
2005-07-18 23:49:00,0.6773,0.67748,0.67725,0.67739,182799999.0
2005-07-18 23:50:00,0.67723,0.67734,0.67702,0.67715,87500000.0
2005-07-18 23:51:00,0.67715,0.67745,0.67715,0.67729,59699999.0
2005-07-18 23:52:00,0.67724,0.67752,0.67723,0.67725,100000000.0
2005-07-18 23:53:00,0.67714,0.67748,0.67714,0.67738,100500000.0
2005-07-18 23:54:00,0.67723,0.67746,0.67716,0.67733,82799999.0
2005-07-18 23:55:00,0.67709,0.67737,0.67695,0.6773,85400000.0
2005-07-18 23:56:00,0.67713,0.67738,0.67707,0.67735,101700002.0
2005-07-18 23:57:00,0.6775,0.6776,0.67714,0.67723,74299999.0
2005-07-18 23:58:00,0.67737,0.67747,0.6766,0.67689,132200000.0
2005-07-18 23:59:00,0.67681,0.67725,0.67675,0.67695,66100001.0
2005-07-19 00:00:00,0.67708,0.67725,0.67694,0.67725,174300000.0
2005-07-19 00:01:00,0.67711,0.67711,0.67664,0.67664,115400003.0
2005-07-19 00:02:00,0.67679,0.67725,0.67679,0.67705,127500000.0
2005-07-19 00:03:00,0.67696,0.67713,0.67684,0.67704,113700000.0
2005-07-19 00:04:00,0.67701,0.67727,0.67687,0.67702,144199998.0
2005-07-19 00:05:00,0.677,0.67715,0.67694,0.67715,69200000.0
2005-07-19 00:06:00,0.6769,0.67726,0.67687,0.67706,140600001.0
2005-07-19 00:07:00,0.67711,0.67724,0.6769,0.67691,108800001.0
2005-07-19 00:08:00,0.6771,0.67741,0.67701,0.67741,105500000.0
2005-07-19 00:09:00,0.6773,0.67741,0.6772,0.6772,59200000.0
2005-07-19 00:10:00,0.67693,0.67725,0.67691,0.67695,88799999.0
2005-07-19 00:11:00,0.6769,0.67733,0.6769,0.67715,87300000.0
2005-07-19 00:12:00,0.67685,0.67703,0.67668,0.67679,124400000.0
2005-07-19 00:13:00,0.67682,0.6769,0.67652,0.67667,71800000.0
2005-07-19 00:14:00,0.67668,0.67681,0.67627,0.67662,125999999.0
2005-07-19 00:15:00,0.67663,0.67714,0.6765,0.67685,187499999.0
2005-07-19 00:16:00,0.67694,0.67714,0.67685,0.67698,62699999.0
2005-07-19 00:17:00,0.67693,0.67736,0.67678,0.67691,74100000.0
2005-07-19 00:18:00,0.67676,0.67708,0.67658,0.67666,57300000.0
2005-07-19 00:19:00,0.67694,0.67705,0.67676,0.67676,47800000.0
2005-07-19 00:20:00,0.67651,0.67673,0.67637,0.67643,118199999.0
2005-07-19 00:21:00,0.67631,0.67668,0.67631,0.67668,112800001.0
2005-07-19 00:22:00,0.67677,0.67689,0.6767,0.67685,146100002.0
2005-07-19 00:23:00,0.67689,0.67704,0.67667,0.67682,67400000.0
2005-07-19 00:24:00,0.67681,0.677,0.67669,0.67674,123799998.0
2005-07-19 00:25:00,0.6769,0.67701,0.6768,0.67692,110899998.0
2005-07-19 00:26:00,0.67669,0.67691,0.67637,0.67638,91200000.0
2005-07-19 00:27:00,0.67645,0.67708,0.67645,0.67708,66099998.0
2005-07-19 00:28:00,0.67727,0.67732,0.67677,0.67693,112600000.0
2005-07-19 00:29:00,0.67694,0.67725,0.67669,0.67669,148199999.0
2005-07-19 00:30:00,0.67662,0.67666,0.67634,0.67634,97500000.0
2005-07-19 00:31:00,0.67702,0.67714,0.67651,0.67701,137800001.0
2005-07-19 00:32:00,0.677,0.6773,0.67684,0.67728,95100000.0
2005-07-19 00:33:00,0.67717,0.67717,0.67683,0.67683,109300001.0
2005-07-19 00:34:00,0.67686,0.67711,0.67681,0.67681,200100002.0
2005-07-19 00:35:00,0.677,0.6773,0.67673,0.67715,135800002.0
2005-07-19 00:36:00,0.67744,0.67755,0.67719,0.67723,73900000.0
2005-07-19 00:37:00,0.67739,0.67742,0.67716,0.67717,128899998.0
2005-07-19 00:38:00,0.67684,0.67725,0.67677,0.67725,140500002.0
2005-07-19 00:39:00,0.67732,0.67736,0.67703,0.6771,160300000.0
2005-07-19 00:40:00,0.67719,0.67739,0.67707,0.67736,111899998.0
2005-07-19 00:41:00,0.67733,0.67733,0.67685,0.67705,66999999.0
2005-07-19 00:42:00,0.67741,0.67752,0.67709,0.67738,92200001.0
2005-07-19 00:43:00,0.6772,0.67732,0.67713,0.67725,122399999.0
2005-07-19 00:44:00,0.67742,0.67746,0.67705,0.67729,116300000.0
2005-07-19 00:45:00,0.67741,0.67741,0.67711,0.67737,122100001.0
2005-07-19 00:46:00,0.67722,0.67722,0.67681,0.67681,71599999.0
2005-07-19 00:47:00,0.67711,0.67711,0.67684,0.67684,40799999.0
2005-07-19 00:48:00,0.67663,0.67709,0.67663,0.67699,95499998.0
2005-07-19 00:49:00,0.67693,0.67714,0.67693,0.67708,96700000.0
2005-07-19 00:50:00,0.67671,0.67725,0.67669,0.67722,147200001.0
2005-07-19 00:51:00,0.67708,0.67727,0.67694,0.677,105300000.0
2005-07-19 00:52:00,0.67678,0.677,0.67671,0.67673,91200000.0
2005-07-19 00:53:00,0.67669,0.67691,0.67668,0.67679,87100001.0
2005-07-19 00:54:00,0.67663,0.67705,0.67652,0.67705,98400001.0
2005-07-19 00:55:00,0.67703,0.67703,0.67668,0.67668,61300000.0
2005-07-19 00:56:00,0.67678,0.67689,0.67668,0.67678,97900000.0
2005-07-19 00:57:00,0.67673,0.67673,0.67642,0.67655,116099999.0
2005-07-19 00:58:00,0.67674,0.67682,0.67631,0.67635,73200000.0
2005-07-19 00:59:00,0.67624,0.67674,0.67622,0.67665,104299999.0
2005-07-19 01:00:00,0.67664,0.67677,0.67664,0.67674,79400000.0
2005-07-19 01:01:00,0.67654,0.6767,0.67635,0.67656,133099998.0
2005-07-19 01:02:00,0.67655,0.67655,0.67611,0.67619,111900000.0
2005-07-19 01:03:00,0.6762,0.67665,0.67613,0.6765,138099998.0
2005-07-19 01:04:00,0.67646,0.67669,0.67643,0.67657,109400001.0
2005-07-19 01:05:00,0.67641,0.6768,0.67641,0.67677,79000000.0
2005-07-19 01:06:00,0.67677,0.67681,0.67656,0.67681,130599999.0
2005-07-19 01:07:00,0.67687,0.67687,0.67665,0.67665,86399999.0
2005-07-19 01:08:00,0.67657,0.67679,0.67657,0.67659,55800000.0
2005-07-19 01:09:00,0.67665,0.67683,0.67665,0.67683,63700000.0
2005-07-19 01:10:00,0.67677,0.67677,0.67652,0.67652,39800000.0
2005-07-19 01:11:00,0.67661,0.67676,0.67658,0.67658,98100001.0
2005-07-19 01:12:00,0.67665,0.67678,0.67665,0.6767,65900000.0
2005-07-19 01:13:00,0.67683,0.67686,0.67663,0.67663,104400000.0
2005-07-19 01:14:00,0.67652,0.67674,0.67652,0.6766,53599999.0
2005-07-19 01:15:00,0.67663,0.67689,0.67658,0.67678,136199999.0
2005-07-19 01:16:00,0.6766,0.67678,0.67652,0.67668,141000002.0
2005-07-19 01:17:00,0.67645,0.67699,0.67626,0.67672,136400001.0
2005-07-19 01:18:00,0.67675,0.67721,0.67675,0.67695,118800000.0
2005-07-19 01:19:00,0.67678,0.67708,0.67667,0.67708,48300000.0
2005-07-19 01:20:00,0.67688,0.67707,0.67674,0.67697,111500000.0
2005-07-19 01:21:00,0.67678,0.67718,0.67678,0.67718,43000000.0
2005-07-19 01:22:00,0.67709,0.67726,0.67695,0.67723,100700001.0
2005-07-19 01:23:00,0.67707,0.67718,0.67687,0.677,115699998.0
2005-07-19 01:24:00,0.67716,0.67729,0.67697,0.67697,96100001.0
2005-07-19 01:25:00,0.67696,0.67712,0.6769,0.67697,92599999.0
2005-07-19 01:26:00,0.67703,0.67728,0.6768,0.67728,93900001.0
2005-07-19 01:27:00,0.67676,0.67716,0.67676,0.67711,89000000.0
2005-07-19 01:28:00,0.67693,0.67723,0.67667,0.67667,184800002.0
2005-07-19 01:29:00,0.67679,0.67733,0.67679,0.67697,111799999.0
2005-07-19 01:30:00,0.67699,0.6772,0.67678,0.67678,136000000.0
2005-07-19 01:31:00,0.6768,0.67718,0.6768,0.67705,136900000.0
2005-07-19 01:32:00,0.67685,0.67757,0.67685,0.67755,126200000.0
2005-07-19 01:33:00,0.67713,0.67739,0.67711,0.67711,74200000.0
2005-07-19 01:34:00,0.67702,0.67753,0.67697,0.67753,63300000.0
2005-07-19 01:35:00,0.67736,0.67751,0.67716,0.67722,85500000.0
2005-07-19 01:36:00,0.67722,0.67756,0.67722,0.67739,104299999.0
2005-07-19 01:37:00,0.67742,0.67743,0.67717,0.67727,162200000.0
2005-07-19 01:38:00,0.67728,0.67749,0.67714,0.67717,160899998.0
2005-07-19 01:39:00,0.67708,0.67753,0.67691,0.67743,96200000.0
2005-07-19 01:40:00,0.67756,0.67758,0.67731,0.67736,131799998.0
2005-07-19 01:41:00,0.67721,0.67741,0.67683,0.6769,107400000.0
2005-07-19 01:42:00,0.67664,0.67733,0.67662,0.67733,110999999.0
2005-07-19 01:43:00,0.6774,0.6774,0.67706,0.67712,97700003.0
2005-07-19 01:44:00,0.67715,0.67762,0.67695,0.67741,156200001.0
2005-07-19 01:45:00,0.67698,0.67742,0.67698,0.67735,127699999.0
2005-07-19 01:46:00,0.67717,0.67751,0.67712,0.67748,96599999.0
2005-07-19 01:47:00,0.6776,0.6776,0.67723,0.67725,82000001.0
2005-07-19 01:48:00,0.67745,0.67753,0.67709,0.6772,90600002.0
2005-07-19 01:49:00,0.67746,0.67748,0.67705,0.67722,84200000.0
2005-07-19 01:50:00,0.6772,0.6776,0.6772,0.6775,46900000.0
2005-07-19 01:51:00,0.67706,0.6776,0.67706,0.67735,94600002.0
2005-07-19 01:52:00,0.67728,0.67741,0.67704,0.67739,135599997.0
2005-07-19 01:53:00,0.67738,0.67779,0.67717,0.67735,116299999.0
2005-07-19 01:54:00,0.67724,0.67769,0.67707,0.67769,67600000.0
2005-07-19 01:55:00,0.67754,0.67788,0.67728,0.67742,102599999.0
2005-07-19 01:56:00,0.67769,0.67772,0.67729,0.67735,124500001.0
2005-07-19 01:57:00,0.67744,0.67763,0.6774,0.67747,62700000.0
2005-07-19 01:58:00,0.67742,0.67769,0.67742,0.67764,54000000.0
2005-07-19 01:59:00,0.67737,0.67744,0.67719,0.6773,116399999.0
2005-07-19 02:00:00,0.67726,0.67743,0.67701,0.67743,122699999.0
2005-07-19 02:01:00,0.67744,0.67753,0.67705,0.67722,129799998.0
2005-07-19 02:02:00,0.67733,0.67751,0.6771,0.67739,147900000.0
2005-07-19 02:03:00,0.67736,0.67744,0.67708,0.67744,107299999.0
2005-07-19 02:04:00,0.67737,0.67747,0.67723,0.67742,90600002.0
2005-07-19 02:05:00,0.67739,0.67746,0.67717,0.6772,122200001.0
2005-07-19 02:06:00,0.67713,0.67749,0.67704,0.67714,160499999.0
2005-07-19 02:07:00,0.67705,0.67771,0.67705,0.67771,87700001.0
2005-07-19 02:08:00,0.67737,0.67745,0.67695,0.67709,137300000.0
2005-07-19 02:09:00,0.67707,0.67747,0.67699,0.67747,106999999.0
2005-07-19 02:10:00,0.67745,0.67758,0.67715,0.67732,168300001.0
2005-07-19 02:11:00,0.6773,0.67749,0.67699,0.67734,199399997.0
2005-07-19 02:12:00,0.67739,0.67739,0.67711,0.67719,170600002.0
2005-07-19 02:13:00,0.67701,0.67738,0.6767,0.67717,219600001.0
2005-07-19 02:14:00,0.67716,0.67729,0.67687,0.67687,190599999.0
2005-07-19 02:15:00,0.67699,0.6774,0.67683,0.67713,115600000.0
2005-07-19 02:16:00,0.67702,0.67737,0.67695,0.67698,137300000.0
2005-07-19 02:17:00,0.67702,0.67751,0.67702,0.67712,106800000.0
2005-07-19 02:18:00,0.67705,0.67737,0.67705,0.67726,107499999.0
2005-07-19 02:19:00,0.67725,0.67748,0.67712,0.67748,92399999.0
2005-07-19 02:20:00,0.67754,0.67765,0.67739,0.67739,194899999.0
2005-07-19 02:21:00,0.67748,0.67753,0.67726,0.67726,136500000.0
2005-07-19 02:22:00,0.67726,0.6775,0.67703,0.67735,135699999.0
2005-07-19 02:23:00,0.67721,0.67751,0.67721,0.67732,201599997.0
2005-07-19 02:24:00,0.67714,0.67736,0.67675,0.67709,174400000.0
2005-07-19 02:25:00,0.67691,0.67734,0.67678,0.67689,161500001.0
2005-07-19 02:26:00,0.67726,0.67742,0.67683,0.67726,209999999.0
2005-07-19 02:27:00,0.67742,0.67742,0.67698,0.67725,125299999.0
2005-07-19 02:28:00,0.67717,0.67745,0.67703,0.67722,110599999.0
2005-07-19 02:29:00,0.67731,0.67748,0.67706,0.67712,169700000.0
2005-07-19 02:30:00,0.67738,0.67755,0.67727,0.67731,69200001.0
2005-07-19 02:31:00,0.67709,0.67755,0.67709,0.67746,202199999.0
2005-07-19 02:32:00,0.6774,0.6776,0.67717,0.6776,127800001.0
2005-07-19 02:33:00,0.67732,0.67745,0.67687,0.67687,155700000.0
2005-07-19 02:34:00,0.67689,0.67761,0.67689,0.67721,156699999.0
2005-07-19 02:35:00,0.67736,0.67777,0.67736,0.67761,119400000.0
2005-07-19 02:36:00,0.67764,0.67775,0.67727,0.67758,184600001.0
2005-07-19 02:37:00,0.67752,0.67761,0.67729,0.67729,117200000.0
2005-07-19 02:38:00,0.67766,0.67766,0.67729,0.67733,152599999.0
2005-07-19 02:39:00,0.67743,0.67768,0.67735,0.67768,90700000.0
2005-07-19 02:40:00,0.67766,0.67783,0.67723,0.6776,220000000.0
2005-07-19 02:41:00,0.6776,0.6777,0.6773,0.67761,103300001.0
2005-07-19 02:42:00,0.6776,0.6776,0.67683,0.67688,161299998.0
2005-07-19 02:43:00,0.67678,0.67726,0.67676,0.67701,110299998.0
2005-07-19 02:44:00,0.67674,0.67711,0.67662,0.67685,168600001.0
2005-07-19 02:45:00,0.67683,0.67703,0.67672,0.67703,127200002.0
2005-07-19 02:46:00,0.67691,0.67708,0.67657,0.67705,157000002.0
2005-07-19 02:47:00,0.67669,0.67709,0.67669,0.67682,97200000.0
2005-07-19 02:48:00,0.67692,0.67741,0.67692,0.67728,129100000.0
2005-07-19 02:49:00,0.67696,0.67746,0.67696,0.67746,102599998.0
2005-07-19 02:50:00,0.67725,0.67742,0.67689,0.67704,134899999.0
2005-07-19 02:51:00,0.67682,0.6772,0.67666,0.67675,150000000.0
2005-07-19 02:52:00,0.67674,0.67707,0.67664,0.67688,140000000.0
2005-07-19 02:53:00,0.67683,0.67717,0.67678,0.67695,112700001.0
2005-07-19 02:54:00,0.67691,0.67703,0.6764,0.67673,155300000.0
2005-07-19 02:55:00,0.67677,0.67699,0.67658,0.6769,113699999.0
2005-07-19 02:56:00,0.67678,0.67686,0.67652,0.67652,116500001.0
2005-07-19 02:57:00,0.67652,0.67708,0.67652,0.6766,114800001.0
2005-07-19 02:58:00,0.67684,0.67706,0.67673,0.6769,206800000.0
2005-07-19 02:59:00,0.6769,0.67717,0.67663,0.67707,138899997.0
2005-07-19 03:00:00,0.677,0.67714,0.67685,0.677,111700001.0
2005-07-19 03:01:00,0.67671,0.67698,0.67646,0.67678,149000000.0
2005-07-19 03:02:00,0.67699,0.67758,0.67666,0.67701,172600000.0
2005-07-19 03:03:00,0.67729,0.67729,0.67666,0.67666,100000000.0
2005-07-19 03:04:00,0.67658,0.67711,0.67647,0.67669,259099999.0
2005-07-19 03:05:00,0.67665,0.67714,0.6765,0.67662,210500001.0
2005-07-19 03:06:00,0.67666,0.67693,0.67636,0.6764,128000000.0
2005-07-19 03:07:00,0.67636,0.6766,0.67617,0.67617,145300003.0
2005-07-19 03:08:00,0.67641,0.67655,0.67592,0.67627,187899999.0
2005-07-19 03:09:00,0.67635,0.67661,0.67607,0.67628,152399999.0
2005-07-19 03:10:00,0.67608,0.67659,0.67605,0.67614,204000000.0
2005-07-19 03:11:00,0.67618,0.67653,0.67602,0.67626,174800000.0
2005-07-19 03:12:00,0.6763,0.67668,0.67608,0.6763,159099998.0
2005-07-19 03:13:00,0.67617,0.67657,0.67617,0.67642,73199999.0
2005-07-19 03:14:00,0.67648,0.67672,0.67622,0.67672,111199999.0
2005-07-19 03:15:00,0.67661,0.67665,0.67643,0.67649,185899999.0
2005-07-19 03:16:00,0.67656,0.67693,0.67649,0.6767,198400000.0
2005-07-19 03:17:00,0.67655,0.67678,0.67637,0.67644,109800000.0
2005-07-19 03:18:00,0.67646,0.67676,0.6763,0.67667,175500000.0
2005-07-19 03:19:00,0.67687,0.67687,0.67631,0.67672,95400000.0
2005-07-19 03:20:00,0.67671,0.67673,0.67631,0.67668,214300001.0
2005-07-19 03:21:00,0.67679,0.67679,0.67644,0.67672,81000000.0
2005-07-19 03:22:00,0.67685,0.67685,0.67658,0.67672,98600000.0
2005-07-19 03:23:00,0.67682,0.6769,0.67646,0.67674,129599999.0
2005-07-19 03:24:00,0.6765,0.67675,0.67638,0.67675,64599999.0
2005-07-19 03:25:00,0.67665,0.67672,0.67628,0.67652,73900000.0
2005-07-19 03:26:00,0.67653,0.67674,0.67622,0.67663,173999999.0
2005-07-19 03:27:00,0.67648,0.67669,0.67634,0.67656,132699999.0
2005-07-19 03:28:00,0.6765,0.67681,0.67613,0.67639,255399999.0
2005-07-19 03:29:00,0.6764,0.67665,0.67606,0.67638,151200000.0
2005-07-19 03:30:00,0.67637,0.67663,0.6762,0.67653,210600000.0
2005-07-19 03:31:00,0.67651,0.67673,0.67624,0.67673,181300000.0
2005-07-19 03:32:00,0.67662,0.67664,0.67631,0.67631,139599999.0
2005-07-19 03:33:00,0.67635,0.67649,0.67623,0.6764,142799997.0
2005-07-19 03:34:00,0.67654,0.67654,0.67604,0.67647,200399997.0
2005-07-19 03:35:00,0.67656,0.67664,0.67636,0.67662,215200001.0
2005-07-19 03:36:00,0.67634,0.6766,0.67611,0.67648,170099998.0
2005-07-19 03:37:00,0.67654,0.67659,0.6761,0.67613,178700001.0
2005-07-19 03:38:00,0.67629,0.67644,0.67601,0.67624,159200001.0
2005-07-19 03:39:00,0.67618,0.67629,0.67579,0.6762,125900001.0
2005-07-19 03:40:00,0.67563,0.67628,0.67563,0.67618,114400001.0
2005-07-19 03:41:00,0.67603,0.67633,0.67568,0.67597,159999999.0
2005-07-19 03:42:00,0.67587,0.6766,0.67577,0.67646,179699998.0
2005-07-19 03:43:00,0.67617,0.67624,0.67579,0.6762,173199999.0
2005-07-19 03:44:00,0.67621,0.67662,0.67609,0.67623,151100002.0
2005-07-19 03:45:00,0.67628,0.67655,0.67614,0.67638,108800000.0
2005-07-19 03:46:00,0.67652,0.67677,0.67632,0.67632,188500000.0
2005-07-19 03:47:00,0.67623,0.67706,0.67605,0.6768,96599998.0
2005-07-19 03:48:00,0.6772,0.67741,0.67684,0.67735,280999998.0
2005-07-19 03:49:00,0.67719,0.67804,0.67687,0.67753,150299999.0
2005-07-19 03:50:00,0.67695,0.67741,0.6768,0.67703,168099998.0
2005-07-19 03:51:00,0.67696,0.67703,0.67683,0.67699,129499998.0
2005-07-19 03:52:00,0.67699,0.6771,0.67673,0.67701,146699999.0
2005-07-19 03:53:00,0.67678,0.67719,0.67659,0.67712,112200001.0
2005-07-19 03:54:00,0.67693,0.67718,0.67677,0.67718,136699999.0
2005-07-19 03:55:00,0.67707,0.67727,0.67691,0.67691,122499997.0
2005-07-19 03:56:00,0.67702,0.67711,0.67661,0.67706,152999999.0
2005-07-19 03:57:00,0.67742,0.67742,0.67697,0.67717,134699999.0
2005-07-19 03:58:00,0.67708,0.67741,0.67677,0.6773,171599999.0
2005-07-19 03:59:00,0.67712,0.67743,0.67698,0.6773,146599999.0
2005-07-19 04:00:00,0.6772,0.6772,0.67688,0.67704,71000000.0
2005-07-19 04:01:00,0.67708,0.67725,0.67678,0.67725,167200003.0
2005-07-19 04:02:00,0.67733,0.67733,0.67694,0.67702,137199998.0
2005-07-19 04:03:00,0.67708,0.67728,0.67681,0.67702,162600000.0
2005-07-19 04:04:00,0.67715,0.67721,0.67685,0.6771,84800000.0
2005-07-19 04:05:00,0.67673,0.67718,0.67672,0.67718,157499998.0
2005-07-19 04:06:00,0.67715,0.67723,0.67664,0.67682,250100002.0
2005-07-19 04:07:00,0.67685,0.67721,0.6768,0.67694,166399999.0
2005-07-19 04:08:00,0.67703,0.67718,0.67679,0.67699,111400001.0
2005-07-19 04:09:00,0.67716,0.67726,0.67685,0.67692,116699999.0
2005-07-19 04:10:00,0.67674,0.67721,0.67674,0.6771,200700000.0
2005-07-19 04:11:00,0.67701,0.67703,0.67675,0.67679,68800000.0
2005-07-19 04:12:00,0.67697,0.67716,0.67674,0.67694,184499999.0
2005-07-19 04:13:00,0.67711,0.67718,0.67676,0.6771,93100000.0
2005-07-19 04:14:00,0.67713,0.67721,0.67686,0.67694,151400000.0
2005-07-19 04:15:00,0.67697,0.67732,0.67691,0.67714,185500000.0
2005-07-19 04:16:00,0.67709,0.67728,0.67687,0.6769,189400000.0
2005-07-19 04:17:00,0.67692,0.6773,0.67688,0.67694,205099999.0
2005-07-19 04:18:00,0.67693,0.67737,0.67688,0.67715,164700004.0
2005-07-19 04:19:00,0.67699,0.67743,0.67694,0.67738,130100001.0
2005-07-19 04:20:00,0.67728,0.67741,0.67687,0.67698,119200000.0
2005-07-19 04:21:00,0.67702,0.67727,0.6768,0.67718,151699998.0
2005-07-19 04:22:00,0.67702,0.67712,0.67692,0.67701,116100000.0
2005-07-19 04:23:00,0.67709,0.67733,0.67706,0.67709,106700000.0
2005-07-19 04:24:00,0.67713,0.67727,0.67689,0.67706,147299999.0
2005-07-19 04:25:00,0.67715,0.67733,0.67695,0.677,179200000.0
2005-07-19 04:26:00,0.67672,0.67716,0.67668,0.67683,120999999.0
2005-07-19 04:27:00,0.67687,0.67712,0.67673,0.67695,151299996.0
2005-07-19 04:28:00,0.677,0.6772,0.6767,0.677,139800001.0
2005-07-19 04:29:00,0.67683,0.67715,0.67662,0.67705,203499999.0
2005-07-19 04:30:00,0.67712,0.67718,0.67676,0.67676,180599999.0
2005-07-19 04:31:00,0.67667,0.67721,0.67667,0.67699,188799999.0
2005-07-19 04:32:00,0.67693,0.67704,0.67669,0.67686,194999998.0
2005-07-19 04:33:00,0.67697,0.67728,0.67696,0.67712,221199998.0
2005-07-19 04:34:00,0.67714,0.6772,0.67672,0.67708,241100001.0
2005-07-19 04:35:00,0.67693,0.67714,0.67688,0.67712,147700001.0
2005-07-19 04:36:00,0.67713,0.6772,0.67662,0.67696,126500000.0
2005-07-19 04:37:00,0.67709,0.67728,0.67694,0.67711,106100001.0
2005-07-19 04:38:00,0.67704,0.67715,0.67675,0.67705,99899999.0
2005-07-19 04:39:00,0.67703,0.6773,0.67698,0.6773,229499998.0
2005-07-19 04:40:00,0.67725,0.67732,0.67707,0.67707,92100001.0
2005-07-19 04:41:00,0.67703,0.67725,0.6769,0.67699,167399997.0
2005-07-19 04:42:00,0.67708,0.67715,0.67688,0.67715,174099997.0
2005-07-19 04:43:00,0.67731,0.67735,0.67696,0.67712,129900002.0
2005-07-19 04:44:00,0.67705,0.67734,0.67669,0.67669,185499999.0
2005-07-19 04:45:00,0.6771,0.67732,0.67699,0.67709,199199998.0
2005-07-19 04:46:00,0.67715,0.67728,0.67689,0.67728,214899999.0
2005-07-19 04:47:00,0.6773,0.6773,0.67692,0.67715,230700000.0
2005-07-19 04:48:00,0.67707,0.67722,0.67697,0.67722,247699998.0
2005-07-19 04:49:00,0.67731,0.67735,0.677,0.67725,170100000.0
2005-07-19 04:50:00,0.67683,0.67726,0.67673,0.67718,140999999.0
2005-07-19 04:51:00,0.67709,0.67767,0.67705,0.67717,130799999.0
2005-07-19 04:52:00,0.67747,0.67756,0.67712,0.67756,154399998.0
2005-07-19 04:53:00,0.67728,0.67752,0.6771,0.67734,89200000.0
2005-07-19 04:54:00,0.67729,0.67737,0.67712,0.67734,118700001.0
2005-07-19 04:55:00,0.6773,0.67755,0.67718,0.6774,195899999.0
2005-07-19 04:56:00,0.67725,0.67748,0.67703,0.67727,216199996.0
2005-07-19 04:57:00,0.67699,0.67735,0.67692,0.67712,115899998.0
2005-07-19 04:58:00,0.67731,0.67741,0.67708,0.67722,138600000.0
2005-07-19 04:59:00,0.6773,0.6776,0.67714,0.6776,115700001.0
2005-07-19 05:00:00,0.67755,0.67755,0.6771,0.67729,241699997.0
2005-07-19 05:01:00,0.6773,0.67754,0.67717,0.67735,177400002.0
2005-07-19 05:02:00,0.6773,0.67743,0.677,0.67734,120100001.0
2005-07-19 05:03:00,0.67744,0.67759,0.6773,0.67733,139000001.0
2005-07-19 05:04:00,0.67762,0.67784,0.67727,0.67736,247399999.0
2005-07-19 05:05:00,0.67746,0.67759,0.67723,0.67751,119699999.0
2005-07-19 05:06:00,0.67748,0.67748,0.67711,0.67731,111400000.0
2005-07-19 05:07:00,0.67731,0.67756,0.67717,0.67735,131300001.0
2005-07-19 05:08:00,0.67728,0.67748,0.67698,0.67723,219100002.0
2005-07-19 05:09:00,0.67738,0.67747,0.67713,0.67734,175500000.0
2005-07-19 05:10:00,0.67734,0.67752,0.67725,0.67752,158099999.0
2005-07-19 05:11:00,0.67752,0.67762,0.67725,0.67738,150500000.0
2005-07-19 05:12:00,0.67739,0.6776,0.6773,0.67733,117100000.0
2005-07-19 05:13:00,0.67727,0.67747,0.67706,0.67746,174600001.0
2005-07-19 05:14:00,0.67751,0.67752,0.67712,0.67739,265299999.0
2005-07-19 05:15:00,0.67732,0.67744,0.67723,0.6773,68600000.0
2005-07-19 05:16:00,0.67726,0.67791,0.67699,0.67742,146399998.0
2005-07-19 05:17:00,0.6777,0.67806,0.67749,0.67759,222199998.0
2005-07-19 05:18:00,0.67784,0.67794,0.67728,0.67775,122499998.0
2005-07-19 05:19:00,0.67776,0.67801,0.67768,0.6779,162400000.0
2005-07-19 05:20:00,0.67781,0.67806,0.67755,0.6779,183800002.0
2005-07-19 05:21:00,0.67778,0.67791,0.67764,0.67785,99399999.0
2005-07-19 05:22:00,0.67807,0.67818,0.67771,0.67792,123599999.0
2005-07-19 05:23:00,0.67763,0.67794,0.67761,0.67787,102300001.0
2005-07-19 05:24:00,0.67781,0.67798,0.67755,0.67782,232300000.0
2005-07-19 05:25:00,0.67762,0.67796,0.67748,0.67779,201500001.0
2005-07-19 05:26:00,0.67781,0.67801,0.67765,0.67801,128400001.0
2005-07-19 05:27:00,0.67785,0.67787,0.6774,0.67755,120800000.0
2005-07-19 05:28:00,0.67775,0.67786,0.67746,0.6777,106099999.0
2005-07-19 05:29:00,0.67778,0.67797,0.67745,0.67795,206600002.0
2005-07-19 05:30:00,0.67783,0.6779,0.67767,0.6778,115000002.0
2005-07-19 05:31:00,0.67784,0.67787,0.67746,0.67768,127499998.0
2005-07-19 05:32:00,0.67754,0.67803,0.67754,0.67803,171499999.0
2005-07-19 05:33:00,0.67794,0.67794,0.67752,0.67762,151499999.0
2005-07-19 05:34:00,0.67796,0.67802,0.6775,0.6778,124200000.0
2005-07-19 05:35:00,0.67794,0.67802,0.67764,0.67785,247800000.0
2005-07-19 05:36:00,0.67789,0.67801,0.67758,0.67785,166600001.0
2005-07-19 05:37:00,0.67778,0.67792,0.67747,0.67766,224400002.0
2005-07-19 05:38:00,0.67775,0.67779,0.67748,0.67762,98500000.0
2005-07-19 05:39:00,0.6777,0.67778,0.67748,0.67769,127299999.0
2005-07-19 05:40:00,0.67765,0.67793,0.67757,0.67757,144399999.0
2005-07-19 05:41:00,0.67746,0.67798,0.67744,0.67777,114900000.0
2005-07-19 05:42:00,0.67775,0.67776,0.67747,0.67753,181400000.0
2005-07-19 05:43:00,0.67768,0.67793,0.67761,0.67781,98800002.0
2005-07-19 05:44:00,0.67766,0.67793,0.67752,0.67768,95800001.0
2005-07-19 05:45:00,0.67781,0.67787,0.67744,0.67766,147199998.0
2005-07-19 05:46:00,0.67774,0.67778,0.67742,0.67763,99700000.0
2005-07-19 05:47:00,0.67775,0.67802,0.67765,0.678,140700000.0
2005-07-19 05:48:00,0.67796,0.678,0.67758,0.6778,135399999.0
2005-07-19 05:49:00,0.6777,0.67805,0.67762,0.67805,121199998.0
2005-07-19 05:50:00,0.67787,0.67796,0.6777,0.67787,102899999.0
2005-07-19 05:51:00,0.67791,0.67793,0.6776,0.67775,156599999.0
2005-07-19 05:52:00,0.67782,0.67797,0.67751,0.67796,205900002.0
2005-07-19 05:53:00,0.67806,0.67806,0.67743,0.67763,162900000.0
2005-07-19 05:54:00,0.67764,0.67772,0.67725,0.67746,114599999.0
2005-07-19 05:55:00,0.67763,0.67787,0.67753,0.67753,151899999.0
2005-07-19 05:56:00,0.67773,0.67779,0.67742,0.67752,100300000.0
2005-07-19 05:57:00,0.67762,0.67787,0.67756,0.67779,198300001.0
2005-07-19 05:58:00,0.67764,0.67797,0.67763,0.67769,91300000.0
2005-07-19 05:59:00,0.67764,0.67798,0.67757,0.67768,205999999.0
2005-07-19 06:00:00,0.67792,0.6781,0.6776,0.67768,123199998.0
2005-07-19 06:01:00,0.67776,0.67794,0.67744,0.67759,170400000.0
2005-07-19 06:02:00,0.67758,0.67824,0.67758,0.6777,129900000.0
2005-07-19 06:03:00,0.67759,0.67798,0.67759,0.67772,123499998.0
2005-07-19 06:04:00,0.67765,0.67781,0.67737,0.67742,218800000.0
2005-07-19 06:05:00,0.67751,0.6779,0.67728,0.67753,221699998.0
2005-07-19 06:06:00,0.67756,0.67779,0.67751,0.67763,106300000.0
2005-07-19 06:07:00,0.67747,0.67786,0.67747,0.67749,232299998.0
2005-07-19 06:08:00,0.67755,0.67789,0.67724,0.67789,165600002.0
2005-07-19 06:09:00,0.67791,0.67798,0.67753,0.67785,255599995.0
2005-07-19 06:10:00,0.6777,0.6779,0.67744,0.6779,176000000.0
2005-07-19 06:11:00,0.67774,0.67774,0.67746,0.67766,74200000.0
2005-07-19 06:12:00,0.67779,0.67783,0.67714,0.67743,61800000.0
2005-07-19 06:13:00,0.67742,0.67775,0.67738,0.67753,106299999.0
2005-07-19 06:14:00,0.67743,0.67772,0.67735,0.67739,104400001.0
2005-07-19 06:15:00,0.67736,0.67755,0.67727,0.67727,198500004.0
2005-07-19 06:16:00,0.67742,0.67769,0.67727,0.67755,90599999.0
2005-07-19 06:17:00,0.67741,0.67769,0.67717,0.67726,157900001.0
2005-07-19 06:18:00,0.67729,0.67751,0.67697,0.67721,233800000.0
2005-07-19 06:19:00,0.67739,0.67748,0.67711,0.67731,101100001.0
2005-07-19 06:20:00,0.67737,0.6776,0.67714,0.67718,183599997.0
2005-07-19 06:21:00,0.67723,0.67758,0.67715,0.67749,146700001.0
2005-07-19 06:22:00,0.67736,0.67747,0.67718,0.67718,127199999.0
2005-07-19 06:23:00,0.67728,0.67737,0.677,0.67707,128700000.0
2005-07-19 06:24:00,0.67714,0.67757,0.67714,0.67721,151400001.0
2005-07-19 06:25:00,0.67713,0.67744,0.67699,0.67733,257699998.0
2005-07-19 06:26:00,0.67734,0.67738,0.67706,0.67706,138099998.0
2005-07-19 06:27:00,0.67704,0.67748,0.67704,0.67729,137900001.0
2005-07-19 06:28:00,0.67723,0.67746,0.67676,0.67685,222799999.0
2005-07-19 06:29:00,0.67687,0.6771,0.67672,0.677,78600000.0
2005-07-19 06:30:00,0.67705,0.67734,0.67679,0.67679,149300000.0
2005-07-19 06:31:00,0.67681,0.67725,0.67669,0.67674,217200002.0
2005-07-19 06:32:00,0.67679,0.67695,0.67629,0.67642,192800002.0
2005-07-19 06:33:00,0.67628,0.67681,0.67628,0.67647,115900000.0
2005-07-19 06:34:00,0.67655,0.67676,0.67643,0.6765,105300000.0
2005-07-19 06:35:00,0.67653,0.67688,0.67653,0.67678,174900001.0
2005-07-19 06:36:00,0.6767,0.67682,0.6763,0.67667,224400004.0
2005-07-19 06:37:00,0.67682,0.67687,0.67651,0.67661,73900000.0
2005-07-19 06:38:00,0.67664,0.67682,0.67664,0.67677,156700000.0
2005-07-19 06:39:00,0.67691,0.67705,0.67667,0.67667,47800000.0
2005-07-19 06:40:00,0.67649,0.67657,0.67621,0.67621,102900000.0
2005-07-19 06:41:00,0.67621,0.67646,0.67592,0.67612,232899999.0
2005-07-19 06:42:00,0.67573,0.67642,0.67573,0.67621,62000000.0
2005-07-19 06:43:00,0.67619,0.67657,0.67592,0.67609,153300000.0
2005-07-19 06:44:00,0.67611,0.67629,0.67571,0.67597,247800002.0
2005-07-19 06:45:00,0.67595,0.67626,0.67579,0.67594,144900000.0
2005-07-19 06:46:00,0.67578,0.67609,0.67565,0.67585,176500000.0
2005-07-19 06:47:00,0.6758,0.67615,0.67551,0.67573,129500000.0
2005-07-19 06:48:00,0.67578,0.67613,0.67574,0.67586,156700000.0
2005-07-19 06:49:00,0.67581,0.67612,0.67575,0.67591,107799998.0
2005-07-19 06:50:00,0.67618,0.67619,0.67567,0.67591,140499998.0
2005-07-19 06:51:00,0.67588,0.6762,0.6756,0.67588,149399998.0
2005-07-19 06:52:00,0.67586,0.67604,0.67556,0.67566,145600001.0
2005-07-19 06:53:00,0.67614,0.67621,0.67557,0.67557,113499997.0
2005-07-19 06:54:00,0.67558,0.67578,0.67544,0.67578,151299999.0
2005-07-19 06:55:00,0.67582,0.67595,0.67549,0.67566,172900001.0
2005-07-19 06:56:00,0.67587,0.67595,0.67543,0.67557,168100001.0
2005-07-19 06:57:00,0.67538,0.67564,0.67529,0.67559,173599999.0
2005-07-19 06:58:00,0.6754,0.67581,0.6752,0.67575,161700004.0
2005-07-19 06:59:00,0.67561,0.67575,0.67557,0.67561,83399999.0
2005-07-19 07:00:00,0.67545,0.67575,0.67543,0.67568,96499999.0
2005-07-19 07:01:00,0.67572,0.6758,0.67558,0.67567,91799999.0
2005-07-19 07:02:00,0.67581,0.67601,0.67544,0.67566,173699999.0
2005-07-19 07:03:00,0.67554,0.67596,0.67553,0.67558,128600000.0
2005-07-19 07:04:00,0.67565,0.67594,0.67554,0.67568,93700000.0
2005-07-19 07:05:00,0.67567,0.6763,0.67558,0.67622,165500001.0
2005-07-19 07:06:00,0.6761,0.67613,0.67583,0.67593,101200000.0
2005-07-19 07:07:00,0.67605,0.67633,0.67589,0.67594,187099998.0
2005-07-19 07:08:00,0.67575,0.67607,0.67558,0.67607,121400000.0
2005-07-19 07:09:00,0.67579,0.67616,0.6757,0.67613,145300001.0
2005-07-19 07:10:00,0.6762,0.6762,0.67562,0.6757,147299999.0
2005-07-19 07:11:00,0.67579,0.67603,0.67568,0.6758,133599999.0
2005-07-19 07:12:00,0.67583,0.67605,0.67567,0.67595,140099998.0
2005-07-19 07:13:00,0.6759,0.67601,0.6757,0.67599,153200001.0
2005-07-19 07:14:00,0.67596,0.6764,0.67582,0.67622,176199997.0
2005-07-19 07:15:00,0.67635,0.67649,0.67572,0.6762,177400000.0
2005-07-19 07:16:00,0.67633,0.67657,0.67573,0.67605,204199999.0
2005-07-19 07:17:00,0.67596,0.67607,0.67578,0.67583,103000002.0
2005-07-19 07:18:00,0.67578,0.67615,0.67564,0.67595,372300000.0
2005-07-19 07:19:00,0.67597,0.67628,0.67597,0.67614,134200000.0
2005-07-19 07:20:00,0.67617,0.6762,0.67573,0.67573,102199999.0
2005-07-19 07:21:00,0.67571,0.67598,0.67568,0.67568,128699999.0
2005-07-19 07:22:00,0.67573,0.67609,0.67565,0.67609,125100000.0
2005-07-19 07:23:00,0.6762,0.6762,0.67566,0.67585,83599999.0
2005-07-19 07:24:00,0.67592,0.67619,0.67548,0.6755,114300001.0
2005-07-19 07:25:00,0.67578,0.67599,0.67549,0.67585,229800001.0
2005-07-19 07:26:00,0.67574,0.67583,0.67539,0.67555,87200000.0
2005-07-19 07:27:00,0.67557,0.67573,0.67534,0.67558,227400000.0
2005-07-19 07:28:00,0.67543,0.67577,0.67541,0.67562,79799999.0
2005-07-19 07:29:00,0.67569,0.67586,0.67556,0.67556,202999999.0
2005-07-19 07:30:00,0.67559,0.67559,0.67525,0.67532,64600000.0
2005-07-19 07:31:00,0.67547,0.67555,0.6752,0.67533,92800000.0
2005-07-19 07:32:00,0.67561,0.67587,0.67531,0.67557,139900003.0
2005-07-19 07:33:00,0.67577,0.67604,0.67532,0.67568,150700001.0
2005-07-19 07:34:00,0.6757,0.67601,0.67511,0.67583,217699998.0
2005-07-19 07:35:00,0.67586,0.67615,0.67571,0.67571,116400000.0
2005-07-19 07:36:00,0.676,0.67612,0.67565,0.6758,229800001.0
2005-07-19 07:37:00,0.67568,0.67592,0.67545,0.67559,126399999.0
2005-07-19 07:38:00,0.67558,0.67607,0.67547,0.67607,208999998.0
2005-07-19 07:39:00,0.67596,0.67596,0.67563,0.67568,139500001.0
2005-07-19 07:40:00,0.67568,0.67589,0.67546,0.67582,202099998.0
2005-07-19 07:41:00,0.67592,0.67604,0.67544,0.67572,84400000.0
2005-07-19 07:42:00,0.6757,0.67588,0.67536,0.67574,165000001.0
2005-07-19 07:43:00,0.67585,0.67593,0.67545,0.67555,222100001.0
2005-07-19 07:44:00,0.67561,0.67588,0.6755,0.67572,129999999.0
2005-07-19 07:45:00,0.67621,0.67633,0.67573,0.67588,164899998.0
2005-07-19 07:46:00,0.67632,0.67639,0.67571,0.67598,143999998.0
2005-07-19 07:47:00,0.67614,0.67614,0.67547,0.67566,112800000.0
2005-07-19 07:48:00,0.67571,0.67586,0.67531,0.67586,103899999.0
2005-07-19 07:49:00,0.67567,0.67596,0.67532,0.67532,197800002.0
2005-07-19 07:50:00,0.67539,0.6757,0.67528,0.67563,102400000.0
2005-07-19 07:51:00,0.67543,0.67585,0.67535,0.67553,233299997.0
2005-07-19 07:52:00,0.67577,0.67605,0.67568,0.67598,143600000.0
2005-07-19 07:53:00,0.67571,0.67589,0.67538,0.6755,164299998.0
2005-07-19 07:54:00,0.67556,0.6758,0.67522,0.67529,128600000.0
2005-07-19 07:55:00,0.67515,0.67573,0.67505,0.67563,154999999.0
2005-07-19 07:56:00,0.67532,0.67602,0.67532,0.6759,155699998.0
2005-07-19 07:57:00,0.67607,0.67621,0.67559,0.67589,230299997.0
2005-07-19 07:58:00,0.67552,0.67598,0.67534,0.67551,148799999.0
2005-07-19 07:59:00,0.67569,0.6757,0.67534,0.67543,123100000.0
2005-07-19 08:00:00,0.67529,0.67582,0.67529,0.67546,172900001.0
2005-07-19 08:01:00,0.67566,0.67604,0.67549,0.67594,115999999.0
2005-07-19 08:02:00,0.67583,0.67611,0.67569,0.67579,131800002.0
2005-07-19 08:03:00,0.67572,0.67613,0.67564,0.67613,181400002.0
2005-07-19 08:04:00,0.67613,0.67624,0.67589,0.67614,105700000.0
2005-07-19 08:05:00,0.6762,0.67646,0.67607,0.67645,120500001.0
2005-07-19 08:06:00,0.67648,0.67675,0.67634,0.67634,182700001.0
2005-07-19 08:07:00,0.6762,0.67681,0.6762,0.67625,215400000.0
2005-07-19 08:08:00,0.67634,0.6769,0.67634,0.6767,210999999.0
2005-07-19 08:09:00,0.67685,0.67692,0.67658,0.67682,58200000.0
2005-07-19 08:10:00,0.6771,0.67715,0.67657,0.67663,75900000.0
2005-07-19 08:11:00,0.67687,0.6771,0.67652,0.67704,147899999.0
2005-07-19 08:12:00,0.67698,0.67706,0.67659,0.6768,114200001.0
2005-07-19 08:13:00,0.67681,0.67692,0.67644,0.67652,110500000.0
2005-07-19 08:14:00,0.6766,0.67665,0.67637,0.67647,62400000.0
2005-07-19 08:15:00,0.67645,0.67653,0.67592,0.67626,109200002.0
2005-07-19 08:16:00,0.67624,0.6764,0.67595,0.67621,128499999.0
2005-07-19 08:17:00,0.67636,0.67638,0.67599,0.67605,58800001.0
2005-07-19 08:18:00,0.67621,0.67639,0.67597,0.67597,101800000.0
2005-07-19 08:19:00,0.67598,0.67635,0.67584,0.67612,85100000.0
2005-07-19 08:20:00,0.67603,0.67636,0.67591,0.67612,255599999.0
2005-07-19 08:21:00,0.67603,0.67634,0.6759,0.67618,82500000.0
2005-07-19 08:22:00,0.67622,0.67626,0.676,0.67626,73299999.0
2005-07-19 08:23:00,0.67608,0.6763,0.67592,0.67605,88499999.0
2005-07-19 08:24:00,0.67641,0.67642,0.67594,0.67624,94900000.0
2005-07-19 08:25:00,0.67626,0.67626,0.67574,0.67583,64599999.0
2005-07-19 08:26:00,0.67576,0.67618,0.67567,0.67597,132000000.0
2005-07-19 08:27:00,0.67608,0.67629,0.67573,0.67573,91799999.0
2005-07-19 08:28:00,0.67623,0.67627,0.67582,0.67582,109400000.0
2005-07-19 08:29:00,0.67595,0.67617,0.67579,0.6761,67900000.0
2005-07-19 08:30:00,0.67617,0.67631,0.67571,0.67571,173500000.0
2005-07-19 08:31:00,0.6762,0.67625,0.67579,0.67611,104799999.0
2005-07-19 08:32:00,0.67618,0.67635,0.67579,0.67627,171700001.0
2005-07-19 08:33:00,0.67569,0.67621,0.67569,0.67605,153299999.0
2005-07-19 08:34:00,0.67641,0.67641,0.6757,0.6757,121699996.0
2005-07-19 08:35:00,0.67559,0.67611,0.67546,0.67611,118800004.0
2005-07-19 08:36:00,0.67593,0.67593,0.67545,0.67545,134500001.0
2005-07-19 08:37:00,0.6755,0.67592,0.67548,0.67552,109400000.0
2005-07-19 08:38:00,0.6758,0.67591,0.67561,0.67567,58900000.0
2005-07-19 08:39:00,0.67573,0.67643,0.67546,0.67589,156100000.0
2005-07-19 08:40:00,0.6759,0.67594,0.67536,0.67544,141900000.0
2005-07-19 08:41:00,0.67531,0.67578,0.67521,0.6755,165800001.0
2005-07-19 08:42:00,0.67538,0.67554,0.6751,0.67554,100800002.0
2005-07-19 08:43:00,0.6754,0.67549,0.67494,0.67525,170399998.0
2005-07-19 08:44:00,0.67526,0.6757,0.67498,0.67568,132400001.0
2005-07-19 08:45:00,0.6753,0.67545,0.67493,0.67512,122000000.0
2005-07-19 08:46:00,0.6755,0.6756,0.6751,0.67535,143900001.0
2005-07-19 08:47:00,0.67549,0.67558,0.67514,0.67515,140499999.0
2005-07-19 08:48:00,0.6753,0.67534,0.67493,0.67521,181600001.0
2005-07-19 08:49:00,0.67505,0.67534,0.67495,0.6752,184599999.0
2005-07-19 08:50:00,0.67524,0.67549,0.67499,0.67526,129499997.0
2005-07-19 08:51:00,0.67526,0.67534,0.67507,0.67529,144400000.0
2005-07-19 08:52:00,0.67518,0.67531,0.67484,0.67522,108000000.0
2005-07-19 08:53:00,0.67525,0.67535,0.67475,0.67505,139300002.0
2005-07-19 08:54:00,0.67487,0.67545,0.67487,0.67527,162100001.0
2005-07-19 08:55:00,0.67547,0.67547,0.67497,0.67497,128600001.0
2005-07-19 08:56:00,0.67516,0.67552,0.67482,0.67505,189599999.0
2005-07-19 08:57:00,0.67488,0.67533,0.67477,0.67496,129900001.0
2005-07-19 08:58:00,0.67495,0.67517,0.67462,0.6751,239100001.0
2005-07-19 08:59:00,0.67511,0.67515,0.67481,0.67492,96899998.0
2005-07-19 09:00:00,0.67476,0.67504,0.67463,0.67499,104199999.0
2005-07-19 09:01:00,0.67472,0.67523,0.6747,0.67496,163199999.0
2005-07-19 09:02:00,0.67514,0.67524,0.67486,0.67496,136500000.0
2005-07-19 09:03:00,0.67488,0.6752,0.67473,0.6751,201699999.0
2005-07-19 09:04:00,0.67502,0.67529,0.67486,0.67529,113800000.0
2005-07-19 09:05:00,0.67475,0.67527,0.67472,0.67513,86100000.0
2005-07-19 09:06:00,0.67501,0.67506,0.67477,0.67499,131199999.0
2005-07-19 09:07:00,0.67496,0.6751,0.6747,0.67482,229400003.0
2005-07-19 09:08:00,0.67478,0.67503,0.6746,0.67462,119400000.0
2005-07-19 09:09:00,0.67447,0.67521,0.67447,0.67491,273199999.0
2005-07-19 09:10:00,0.67497,0.67519,0.67476,0.67493,133400001.0
2005-07-19 09:11:00,0.67485,0.675,0.67468,0.67499,124700000.0
2005-07-19 09:12:00,0.67511,0.67511,0.67488,0.67492,81700000.0
2005-07-19 09:13:00,0.67502,0.67502,0.67441,0.67469,234899999.0
2005-07-19 09:14:00,0.67476,0.67489,0.67452,0.67485,110200000.0
2005-07-19 09:15:00,0.6747,0.67498,0.67462,0.6748,240600003.0
2005-07-19 09:16:00,0.67477,0.67502,0.67463,0.67495,80999999.0
2005-07-19 09:17:00,0.67483,0.67518,0.67463,0.67489,169799999.0
2005-07-19 09:18:00,0.67483,0.67508,0.67442,0.67508,195999999.0
2005-07-19 09:19:00,0.67509,0.67519,0.67468,0.67469,72699999.0
2005-07-19 09:20:00,0.67468,0.67517,0.67454,0.67499,219299999.0
2005-07-19 09:21:00,0.67496,0.67501,0.67445,0.67466,125000002.0
2005-07-19 09:22:00,0.67494,0.67502,0.67452,0.67453,95100000.0
2005-07-19 09:23:00,0.67482,0.67497,0.67433,0.67448,211299998.0
2005-07-19 09:24:00,0.67455,0.67465,0.67416,0.6745,121000001.0
2005-07-19 09:25:00,0.67453,0.6747,0.67414,0.67457,211100001.0
2005-07-19 09:26:00,0.6746,0.6746,0.67426,0.67435,162800000.0
2005-07-19 09:27:00,0.67431,0.67464,0.6742,0.6742,174700001.0
2005-07-19 09:28:00,0.67423,0.67469,0.67423,0.6744,208100001.0
2005-07-19 09:29:00,0.67432,0.67465,0.67426,0.67463,84100000.0
2005-07-19 09:30:00,0.67433,0.67456,0.67425,0.67429,103700000.0
2005-07-19 09:31:00,0.67429,0.67473,0.67422,0.67458,220899997.0
2005-07-19 09:32:00,0.67437,0.67447,0.67413,0.6742,116699999.0
2005-07-19 09:33:00,0.67433,0.67454,0.67388,0.67425,218999997.0
2005-07-19 09:34:00,0.67408,0.67433,0.67384,0.674,106100001.0
2005-07-19 09:35:00,0.67391,0.67447,0.67391,0.67431,149499999.0
2005-07-19 09:36:00,0.67404,0.67431,0.67391,0.67431,124899999.0
2005-07-19 09:37:00,0.67429,0.67447,0.67396,0.67396,139599999.0
2005-07-19 09:38:00,0.67422,0.67429,0.67391,0.67391,198899998.0
2005-07-19 09:39:00,0.67394,0.6743,0.67386,0.67421,117800000.0
2005-07-19 09:40:00,0.67431,0.67444,0.67382,0.67429,182799998.0
2005-07-19 09:41:00,0.67439,0.67459,0.67386,0.67447,169500000.0
2005-07-19 09:42:00,0.67449,0.67478,0.67419,0.67468,262600001.0
2005-07-19 09:43:00,0.67471,0.67471,0.67426,0.67427,154199998.0
2005-07-19 09:44:00,0.6746,0.6747,0.6743,0.67433,163900002.0
2005-07-19 09:45:00,0.67422,0.67473,0.67422,0.67466,113400000.0
2005-07-19 09:46:00,0.67481,0.67483,0.6744,0.6746,106899999.0
2005-07-19 09:47:00,0.67445,0.67474,0.67434,0.67474,110000000.0
2005-07-19 09:48:00,0.67414,0.67477,0.67414,0.67475,99699998.0
2005-07-19 09:49:00,0.67461,0.67476,0.67423,0.67463,110700000.0
2005-07-19 09:50:00,0.67472,0.67476,0.67428,0.6744,148499999.0
2005-07-19 09:51:00,0.67449,0.67485,0.6743,0.67442,112500001.0
2005-07-19 09:52:00,0.67454,0.67493,0.67453,0.67466,182799998.0
2005-07-19 09:53:00,0.67448,0.67487,0.67447,0.6747,83000000.0
2005-07-19 09:54:00,0.67456,0.67502,0.67447,0.67456,154300000.0
2005-07-19 09:55:00,0.67474,0.67495,0.67456,0.67485,125100001.0
2005-07-19 09:56:00,0.67493,0.67505,0.67467,0.67481,50900000.0
2005-07-19 09:57:00,0.67506,0.67535,0.67491,0.675,221000001.0
2005-07-19 09:58:00,0.67532,0.67538,0.6747,0.67536,138199999.0
2005-07-19 09:59:00,0.67529,0.67529,0.67476,0.67476,53400000.0
2005-07-19 10:00:00,0.6745,0.67492,0.67431,0.67488,134000000.0
2005-07-19 10:01:00,0.67494,0.67501,0.67432,0.67473,195200001.0
2005-07-19 10:02:00,0.67453,0.67501,0.6742,0.67443,235799998.0
2005-07-19 10:03:00,0.67467,0.67469,0.67392,0.67415,238699999.0
2005-07-19 10:04:00,0.67446,0.67461,0.67389,0.67431,172899999.0
2005-07-19 10:05:00,0.67445,0.67464,0.67391,0.67408,182600002.0
2005-07-19 10:06:00,0.67419,0.67441,0.67408,0.67435,296999997.0
2005-07-19 10:07:00,0.67418,0.67436,0.67378,0.67378,125700001.0
2005-07-19 10:08:00,0.67413,0.67436,0.6739,0.67403,147299998.0
2005-07-19 10:09:00,0.67388,0.67436,0.67373,0.67403,158599999.0
2005-07-19 10:10:00,0.67413,0.67414,0.67388,0.67412,115700000.0
2005-07-19 10:11:00,0.67402,0.67414,0.67386,0.67398,90200001.0
2005-07-19 10:12:00,0.67379,0.67423,0.67369,0.67398,139000001.0
2005-07-19 10:13:00,0.67374,0.67409,0.67372,0.67403,68900000.0
2005-07-19 10:14:00,0.6738,0.67401,0.67374,0.67388,135600000.0
2005-07-19 10:15:00,0.6737,0.67418,0.67367,0.67385,113999999.0
2005-07-19 10:16:00,0.67388,0.67434,0.67378,0.67379,120199999.0
2005-07-19 10:17:00,0.67393,0.67414,0.67379,0.67379,80900000.0
2005-07-19 10:18:00,0.67378,0.67423,0.67373,0.67392,84000000.0
2005-07-19 10:19:00,0.67381,0.67426,0.67374,0.67425,133700000.0
2005-07-19 10:20:00,0.67436,0.67436,0.6738,0.6742,93000000.0
2005-07-19 10:21:00,0.67423,0.67423,0.67362,0.67392,134099999.0
2005-07-19 10:22:00,0.67393,0.67421,0.67372,0.6738,218299997.0
2005-07-19 10:23:00,0.6739,0.67407,0.67352,0.67391,164500000.0
2005-07-19 10:24:00,0.67402,0.67419,0.67355,0.67387,180400001.0
2005-07-19 10:25:00,0.67366,0.67391,0.67337,0.67337,129799997.0
2005-07-19 10:26:00,0.67368,0.67403,0.67364,0.67372,116899999.0
2005-07-19 10:27:00,0.67379,0.67392,0.67351,0.67373,101700000.0
2005-07-19 10:28:00,0.67351,0.67392,0.67343,0.67349,160399999.0
2005-07-19 10:29:00,0.6738,0.67396,0.67359,0.67384,139399999.0
2005-07-19 10:30:00,0.67389,0.67393,0.67337,0.67337,98200000.0
2005-07-19 10:31:00,0.67349,0.6741,0.67348,0.67348,269199998.0
2005-07-19 10:32:00,0.67342,0.67393,0.67336,0.67369,223399996.0
2005-07-19 10:33:00,0.67378,0.67398,0.67352,0.67398,137399999.0
2005-07-19 10:34:00,0.67376,0.67399,0.67339,0.67357,176499999.0
2005-07-19 10:35:00,0.67359,0.67392,0.67356,0.67364,101600000.0
2005-07-19 10:36:00,0.67375,0.67404,0.67364,0.67395,239299996.0
2005-07-19 10:37:00,0.67345,0.67406,0.67341,0.67406,172800000.0
2005-07-19 10:38:00,0.67411,0.67411,0.67354,0.67379,118099999.0
2005-07-19 10:39:00,0.67404,0.67425,0.67363,0.67366,124799998.0
2005-07-19 10:40:00,0.67388,0.67406,0.6737,0.67402,145099999.0
2005-07-19 10:41:00,0.67395,0.67419,0.67375,0.67392,171000000.0
2005-07-19 10:42:00,0.67386,0.67429,0.67364,0.67368,204599998.0
2005-07-19 10:43:00,0.67386,0.67408,0.67372,0.67386,166700002.0
2005-07-19 10:44:00,0.67394,0.67428,0.67371,0.67371,168100000.0
2005-07-19 10:45:00,0.67394,0.67429,0.67361,0.67419,290599996.0
2005-07-19 10:46:00,0.67385,0.67425,0.67359,0.6741,207200001.0
2005-07-19 10:47:00,0.67393,0.67421,0.67382,0.67396,113600000.0
2005-07-19 10:48:00,0.67405,0.6743,0.67375,0.67384,189800003.0
2005-07-19 10:49:00,0.67363,0.67413,0.67343,0.67343,125699998.0
2005-07-19 10:50:00,0.67377,0.67385,0.67334,0.67358,93400001.0
2005-07-19 10:51:00,0.67377,0.67377,0.67323,0.6734,126399999.0
2005-07-19 10:52:00,0.6734,0.67379,0.67325,0.6735,265600000.0
2005-07-19 10:53:00,0.67325,0.67361,0.67325,0.67361,144300001.0
2005-07-19 10:54:00,0.67357,0.67375,0.67332,0.67332,112299999.0
2005-07-19 10:55:00,0.67366,0.67371,0.67315,0.67348,183199998.0
2005-07-19 10:56:00,0.67365,0.67365,0.67321,0.67354,96700000.0
2005-07-19 10:57:00,0.6737,0.6738,0.67348,0.67358,150699997.0
2005-07-19 10:58:00,0.67376,0.67409,0.67349,0.67385,172500000.0
2005-07-19 10:59:00,0.67376,0.67398,0.67355,0.67363,144399999.0
2005-07-19 11:00:00,0.67405,0.67419,0.67377,0.67388,142999999.0
2005-07-19 11:01:00,0.67417,0.67432,0.67357,0.67382,207299999.0
2005-07-19 11:02:00,0.674,0.67445,0.67378,0.67396,224200000.0
2005-07-19 11:03:00,0.67385,0.67417,0.67344,0.67377,251900000.0
2005-07-19 11:04:00,0.67364,0.67405,0.6735,0.67384,124000000.0
2005-07-19 11:05:00,0.67405,0.6741,0.67359,0.6741,96400001.0
2005-07-19 11:06:00,0.67403,0.67403,0.67363,0.67363,132699999.0
2005-07-19 11:07:00,0.67408,0.67417,0.67372,0.67375,208000000.0
2005-07-19 11:08:00,0.67351,0.67415,0.67351,0.6739,126799999.0
2005-07-19 11:09:00,0.67436,0.67526,0.67404,0.67453,113499999.0
2005-07-19 11:10:00,0.67441,0.67492,0.67417,0.6748,159200000.0
2005-07-19 11:11:00,0.67507,0.67519,0.67445,0.67455,112299999.0
2005-07-19 11:12:00,0.67467,0.6751,0.67438,0.67447,140500000.0
2005-07-19 11:13:00,0.67436,0.675,0.67422,0.67488,155399998.0
2005-07-19 11:14:00,0.67469,0.67497,0.6742,0.6742,156900001.0
2005-07-19 11:15:00,0.67415,0.67478,0.67415,0.6742,160700001.0
2005-07-19 11:16:00,0.67416,0.67465,0.67393,0.67393,192799999.0
2005-07-19 11:17:00,0.67431,0.6747,0.67406,0.67425,123099999.0
2005-07-19 11:18:00,0.67471,0.67471,0.67408,0.67413,202699999.0
2005-07-19 11:19:00,0.67408,0.67458,0.67408,0.67418,213500000.0
2005-07-19 11:20:00,0.67403,0.6744,0.67401,0.6744,104099999.0
2005-07-19 11:21:00,0.67432,0.67452,0.67418,0.67418,228500002.0
2005-07-19 11:22:00,0.67418,0.67471,0.67418,0.6746,126599999.0
2005-07-19 11:23:00,0.67453,0.67478,0.67425,0.6745,121499999.0
2005-07-19 11:24:00,0.67432,0.67459,0.67423,0.67448,135599999.0
2005-07-19 11:25:00,0.67444,0.67455,0.67409,0.67451,111300000.0
2005-07-19 11:26:00,0.67459,0.67461,0.67416,0.67435,194800001.0
2005-07-19 11:27:00,0.67442,0.67455,0.67414,0.67437,157000000.0
2005-07-19 11:28:00,0.67437,0.67463,0.67405,0.67444,121200001.0
2005-07-19 11:29:00,0.67458,0.67468,0.6742,0.67443,310900002.0
2005-07-19 11:30:00,0.67426,0.67455,0.67416,0.67427,94800001.0
2005-07-19 11:31:00,0.67423,0.67442,0.67398,0.67411,298600000.0
2005-07-19 11:32:00,0.67418,0.67437,0.67403,0.67433,127900000.0
2005-07-19 11:33:00,0.67436,0.67453,0.67406,0.67445,180199999.0
2005-07-19 11:34:00,0.67439,0.67451,0.67386,0.67432,210500000.0
2005-07-19 11:35:00,0.6743,0.67473,0.67398,0.6746,144200001.0
2005-07-19 11:36:00,0.67436,0.67438,0.67415,0.6743,96100000.0
2005-07-19 11:37:00,0.6742,0.67434,0.67387,0.67395,118700001.0
2005-07-19 11:38:00,0.67398,0.67444,0.67379,0.6743,114600000.0
2005-07-19 11:39:00,0.67425,0.67443,0.6739,0.67404,235500001.0
2005-07-19 11:40:00,0.67401,0.67445,0.67387,0.67413,140000000.0
2005-07-19 11:41:00,0.67418,0.6745,0.67403,0.67403,157500001.0
2005-07-19 11:42:00,0.67411,0.67444,0.67411,0.67427,240300000.0
2005-07-19 11:43:00,0.67412,0.67461,0.67405,0.67445,137400000.0
2005-07-19 11:44:00,0.67454,0.67462,0.6738,0.67405,122400000.0
2005-07-19 11:45:00,0.67417,0.67456,0.6739,0.67403,206299996.0
2005-07-19 11:46:00,0.67395,0.67445,0.67386,0.67432,156600000.0
2005-07-19 11:47:00,0.67445,0.67449,0.67393,0.67423,197800000.0
2005-07-19 11:48:00,0.67413,0.6744,0.67395,0.67417,190799999.0
2005-07-19 11:49:00,0.67387,0.67429,0.67378,0.67405,317099998.0
2005-07-19 11:50:00,0.67375,0.67402,0.67362,0.67377,253499998.0
2005-07-19 11:51:00,0.67365,0.67405,0.67347,0.67387,170800000.0
2005-07-19 11:52:00,0.6738,0.67415,0.6737,0.67415,187000001.0
2005-07-19 11:53:00,0.67411,0.6742,0.67362,0.67376,221300000.0
2005-07-19 11:54:00,0.674,0.67416,0.67366,0.67366,118599999.0
2005-07-19 11:55:00,0.67365,0.67419,0.67351,0.67401,150000000.0
2005-07-19 11:56:00,0.67338,0.67392,0.67338,0.6738,141599999.0
2005-07-19 11:57:00,0.67385,0.67391,0.67358,0.67358,103200000.0
2005-07-19 11:58:00,0.67356,0.67407,0.67342,0.67382,141200001.0
2005-07-19 11:59:00,0.6739,0.67406,0.67347,0.6735,206500000.0
2005-07-19 12:00:00,0.67367,0.67442,0.67352,0.67413,210699999.0
2005-07-19 12:01:00,0.67347,0.67417,0.67333,0.67403,187800002.0
2005-07-19 12:02:00,0.67363,0.67406,0.6735,0.6737,148700000.0
2005-07-19 12:03:00,0.67369,0.6741,0.67369,0.67405,167200001.0
2005-07-19 12:04:00,0.67402,0.67402,0.67343,0.67351,174800003.0
2005-07-19 12:05:00,0.67362,0.67382,0.67344,0.67344,138800002.0
2005-07-19 12:06:00,0.67385,0.67385,0.67315,0.67336,161000000.0
2005-07-19 12:07:00,0.67331,0.67369,0.67322,0.67351,111800000.0
2005-07-19 12:08:00,0.67356,0.67371,0.67333,0.67335,221599999.0
2005-07-19 12:09:00,0.6735,0.6736,0.67318,0.67345,153899998.0
2005-07-19 12:10:00,0.6732,0.67341,0.67289,0.67312,131299999.0
2005-07-19 12:11:00,0.67282,0.67335,0.67282,0.6729,130100000.0
2005-07-19 12:12:00,0.67305,0.67353,0.67282,0.67333,164699998.0
2005-07-19 12:13:00,0.67343,0.67357,0.67311,0.67313,144200001.0
2005-07-19 12:14:00,0.6731,0.67346,0.673,0.673,190300000.0
2005-07-19 12:15:00,0.67311,0.67345,0.67307,0.67342,135799998.0
2005-07-19 12:16:00,0.67325,0.67348,0.67287,0.67311,136300001.0
2005-07-19 12:17:00,0.67315,0.67333,0.67303,0.67303,121900000.0
2005-07-19 12:18:00,0.67306,0.67351,0.67306,0.67351,234600000.0
2005-07-19 12:19:00,0.67344,0.67371,0.67318,0.67371,200099998.0
2005-07-19 12:20:00,0.67338,0.67365,0.67298,0.6732,244000000.0
2005-07-19 12:21:00,0.67312,0.6736,0.67306,0.67321,130100000.0
2005-07-19 12:22:00,0.67352,0.67354,0.67286,0.67286,102600000.0
2005-07-19 12:23:00,0.67305,0.67341,0.67275,0.67295,225000000.0
2005-07-19 12:24:00,0.67307,0.67322,0.67278,0.67299,157300002.0
2005-07-19 12:25:00,0.67306,0.67325,0.67277,0.67292,135300000.0
2005-07-19 12:26:00,0.67326,0.6733,0.67284,0.67288,121200000.0
2005-07-19 12:27:00,0.67286,0.6732,0.67283,0.67299,111799999.0
2005-07-19 12:28:00,0.67308,0.67322,0.67288,0.67322,178000002.0
2005-07-19 12:29:00,0.67307,0.67326,0.67277,0.67277,112799998.0
2005-07-19 12:30:00,0.67306,0.67335,0.67274,0.67304,129700000.0
2005-07-19 12:31:00,0.6731,0.6733,0.67274,0.67291,214500000.0
2005-07-19 12:32:00,0.67284,0.67321,0.67264,0.67264,215400003.0
2005-07-19 12:33:00,0.67266,0.67306,0.67265,0.67265,135799999.0
2005-07-19 12:34:00,0.67278,0.67306,0.67267,0.67306,146099999.0
2005-07-19 12:35:00,0.67321,0.67325,0.67294,0.673,186600000.0
2005-07-19 12:36:00,0.67295,0.6732,0.6726,0.6726,187400000.0
2005-07-19 12:37:00,0.6723,0.67297,0.67225,0.67225,84900000.0
2005-07-19 12:38:00,0.67251,0.67276,0.67187,0.67233,215600001.0
2005-07-19 12:39:00,0.67215,0.67267,0.67197,0.67261,153300000.0
2005-07-19 12:40:00,0.67239,0.67291,0.67226,0.67245,171299998.0
2005-07-19 12:41:00,0.67229,0.67245,0.67207,0.67207,75500000.0
2005-07-19 12:42:00,0.67242,0.67261,0.67227,0.67245,164500004.0
2005-07-19 12:43:00,0.67254,0.67262,0.67225,0.67249,88399999.0
2005-07-19 12:44:00,0.67285,0.6731,0.672,0.67209,138700002.0
2005-07-19 12:45:00,0.67225,0.67247,0.67203,0.67213,92899999.0
2005-07-19 12:46:00,0.67248,0.67253,0.67195,0.67195,89199999.0
2005-07-19 12:47:00,0.67198,0.67281,0.67198,0.6726,161700002.0
2005-07-19 12:48:00,0.67206,0.67229,0.6719,0.67225,161399998.0
2005-07-19 12:49:00,0.67218,0.67222,0.67191,0.67191,105800001.0
2005-07-19 12:50:00,0.67193,0.6724,0.67181,0.6722,235300002.0
2005-07-19 12:51:00,0.67247,0.67293,0.67197,0.67268,251199999.0
2005-07-19 12:52:00,0.67265,0.67295,0.67231,0.6724,193500000.0
2005-07-19 12:53:00,0.67247,0.67295,0.67216,0.67247,145399999.0
2005-07-19 12:54:00,0.67265,0.67281,0.67236,0.67268,160900000.0
2005-07-19 12:55:00,0.6725,0.673,0.67224,0.67243,245200002.0
2005-07-19 12:56:00,0.67309,0.67327,0.6726,0.67305,169800001.0
2005-07-19 12:57:00,0.67281,0.67311,0.67269,0.67288,140800001.0
2005-07-19 12:58:00,0.67295,0.67326,0.67272,0.67283,170000000.0
2005-07-19 12:59:00,0.673,0.6738,0.673,0.67371,180699998.0
2005-07-19 13:00:00,0.67364,0.67388,0.6732,0.67347,113700000.0
2005-07-19 13:01:00,0.67358,0.67358,0.673,0.67314,163800001.0
2005-07-19 13:02:00,0.67289,0.6732,0.67219,0.67268,255899998.0
2005-07-19 13:03:00,0.67239,0.67258,0.67229,0.67253,132900000.0
2005-07-19 13:04:00,0.6724,0.67245,0.67207,0.67211,125800000.0
2005-07-19 13:05:00,0.67243,0.67243,0.67206,0.67209,109200003.0
2005-07-19 13:06:00,0.67239,0.67276,0.67192,0.67192,233799998.0
2005-07-19 13:07:00,0.67199,0.67251,0.67185,0.67237,111099999.0
2005-07-19 13:08:00,0.67242,0.67264,0.6721,0.6721,146600001.0
2005-07-19 13:09:00,0.67263,0.67294,0.67233,0.67266,142600000.0
2005-07-19 13:10:00,0.67294,0.67311,0.67242,0.67263,136700003.0
2005-07-19 13:11:00,0.67297,0.67323,0.67282,0.673,155300001.0
2005-07-19 13:12:00,0.67303,0.67311,0.67265,0.67265,127400000.0
2005-07-19 13:13:00,0.67296,0.67329,0.67269,0.67302,211300001.0
2005-07-19 13:14:00,0.67324,0.67328,0.67276,0.67283,195800001.0
2005-07-19 13:15:00,0.67279,0.6733,0.67274,0.67286,175299999.0
2005-07-19 13:16:00,0.6725,0.67317,0.6725,0.67292,125100001.0
2005-07-19 13:17:00,0.6729,0.67318,0.67269,0.67301,125399999.0
2005-07-19 13:18:00,0.6729,0.67334,0.67277,0.67298,119199999.0
2005-07-19 13:19:00,0.67322,0.67339,0.67288,0.67305,87100000.0
2005-07-19 13:20:00,0.67323,0.6734,0.67289,0.67305,145100001.0
2005-07-19 13:21:00,0.673,0.67344,0.673,0.67309,121600000.0
2005-07-19 13:22:00,0.67328,0.67343,0.67293,0.67295,213700003.0
2005-07-19 13:23:00,0.67308,0.67327,0.67265,0.6729,168399999.0
2005-07-19 13:24:00,0.67268,0.67316,0.67267,0.6727,117399998.0
2005-07-19 13:25:00,0.67273,0.67335,0.67273,0.6733,131799997.0
2005-07-19 13:26:00,0.67283,0.6733,0.6727,0.6729,204899998.0
2005-07-19 13:27:00,0.67272,0.67287,0.67251,0.6727,134099999.0
2005-07-19 13:28:00,0.67287,0.67299,0.67246,0.67246,104199999.0
2005-07-19 13:29:00,0.67246,0.67283,0.67228,0.67282,231900001.0
2005-07-19 13:30:00,0.67244,0.67281,0.67238,0.6724,181099998.0
2005-07-19 13:31:00,0.67249,0.67263,0.67226,0.67226,113000000.0
2005-07-19 13:32:00,0.67254,0.6727,0.67239,0.6726,168699999.0
2005-07-19 13:33:00,0.67259,0.67276,0.67243,0.6726,152700002.0
2005-07-19 13:34:00,0.67257,0.67285,0.6724,0.6724,109700002.0
2005-07-19 13:35:00,0.67247,0.67257,0.67222,0.67228,177700002.0
2005-07-19 13:36:00,0.6725,0.67284,0.67227,0.67245,188000002.0
2005-07-19 13:37:00,0.67263,0.67287,0.6723,0.6724,214400003.0
2005-07-19 13:38:00,0.67237,0.67276,0.67225,0.67249,105300001.0
2005-07-19 13:39:00,0.67288,0.67288,0.6724,0.67248,223600001.0
2005-07-19 13:40:00,0.67259,0.67287,0.67242,0.6728,106099998.0
2005-07-19 13:41:00,0.67247,0.6728,0.67194,0.67245,244800000.0
2005-07-19 13:42:00,0.67239,0.67243,0.6718,0.6718,224999997.0
2005-07-19 13:43:00,0.67175,0.6722,0.67175,0.67175,224799997.0
2005-07-19 13:44:00,0.67191,0.67213,0.67157,0.67188,155900000.0
2005-07-19 13:45:00,0.67181,0.67217,0.6715,0.67205,171800001.0
2005-07-19 13:46:00,0.67189,0.67212,0.67159,0.67159,150200001.0
2005-07-19 13:47:00,0.67192,0.67225,0.67149,0.67225,227499998.0
2005-07-19 13:48:00,0.67186,0.6721,0.67159,0.67177,121999999.0
2005-07-19 13:49:00,0.67223,0.67242,0.67174,0.67188,130799999.0
2005-07-19 13:50:00,0.67166,0.67217,0.67164,0.67204,99699999.0
2005-07-19 13:51:00,0.67181,0.67248,0.67176,0.6722,200900000.0
2005-07-19 13:52:00,0.6723,0.6723,0.67175,0.67205,233199998.0
2005-07-19 13:53:00,0.67188,0.67242,0.67177,0.67214,175899998.0
2005-07-19 13:54:00,0.67209,0.67254,0.67203,0.67204,146300000.0
2005-07-19 13:55:00,0.67232,0.67243,0.67191,0.67198,89199998.0
2005-07-19 13:56:00,0.67211,0.67238,0.67206,0.67222,76800001.0
2005-07-19 13:57:00,0.6722,0.67237,0.67197,0.67204,117699999.0
2005-07-19 13:58:00,0.67222,0.6724,0.67193,0.67193,104599999.0
2005-07-19 13:59:00,0.67215,0.67252,0.67202,0.67218,154200000.0
2005-07-19 14:00:00,0.67247,0.67247,0.67195,0.67238,154299999.0
2005-07-19 14:01:00,0.67256,0.67258,0.67214,0.67251,238699996.0
2005-07-19 14:02:00,0.67247,0.67259,0.67216,0.67221,121699997.0
2005-07-19 14:03:00,0.67225,0.67257,0.67213,0.67251,161900003.0
2005-07-19 14:04:00,0.67241,0.67262,0.67224,0.67254,200600001.0
2005-07-19 14:05:00,0.67255,0.67287,0.6723,0.67231,221300000.0
2005-07-19 14:06:00,0.67242,0.67277,0.67236,0.67268,135800000.0
2005-07-19 14:07:00,0.67267,0.67297,0.67247,0.67279,130900000.0
2005-07-19 14:08:00,0.67294,0.67342,0.67246,0.67289,212199996.0
2005-07-19 14:09:00,0.67284,0.67321,0.67268,0.6731,203799998.0
2005-07-19 14:10:00,0.67297,0.6739,0.67297,0.67345,171400000.0
2005-07-19 14:11:00,0.67346,0.67427,0.67346,0.67396,146600001.0
2005-07-19 14:12:00,0.67419,0.67431,0.67346,0.67385,104200000.0
2005-07-19 14:13:00,0.67442,0.67445,0.67377,0.67399,75600000.0
2005-07-19 14:14:00,0.67392,0.67409,0.67365,0.67393,197900000.0
2005-07-19 14:15:00,0.6736,0.67415,0.6736,0.67386,138900000.0
2005-07-19 14:16:00,0.67378,0.6745,0.67361,0.6743,115300000.0
2005-07-19 14:17:00,0.67403,0.67418,0.67385,0.67392,105999999.0
2005-07-19 14:18:00,0.67388,0.67447,0.67366,0.67442,179299998.0
2005-07-19 14:19:00,0.67413,0.67448,0.6741,0.67424,160800000.0
2005-07-19 14:20:00,0.67413,0.67447,0.67394,0.67425,154899999.0
2005-07-19 14:21:00,0.6743,0.67438,0.67374,0.67374,147099999.0
2005-07-19 14:22:00,0.67371,0.67415,0.67371,0.67386,134499997.0
2005-07-19 14:23:00,0.67392,0.674,0.67365,0.6737,187500000.0
2005-07-19 14:24:00,0.67368,0.67399,0.67355,0.67387,132400002.0
2005-07-19 14:25:00,0.67377,0.67393,0.67342,0.67382,124099999.0
2005-07-19 14:26:00,0.67378,0.67427,0.67377,0.67389,75000000.0
2005-07-19 14:27:00,0.67365,0.67433,0.67363,0.67422,222699999.0
2005-07-19 14:28:00,0.67416,0.67443,0.67401,0.67439,138799997.0
2005-07-19 14:29:00,0.67401,0.67437,0.67393,0.67415,180399998.0
2005-07-19 14:30:00,0.67433,0.6746,0.67397,0.67417,224499999.0
2005-07-19 14:31:00,0.67421,0.67464,0.67408,0.67421,174000000.0
2005-07-19 14:32:00,0.67421,0.67454,0.67413,0.67449,152599998.0
2005-07-19 14:33:00,0.67465,0.67465,0.6741,0.67425,145900001.0
2005-07-19 14:34:00,0.674,0.67445,0.674,0.67432,125500001.0
2005-07-19 14:35:00,0.6742,0.67439,0.67405,0.67427,131899999.0
2005-07-19 14:36:00,0.67431,0.67452,0.67407,0.67435,131000000.0
2005-07-19 14:37:00,0.67447,0.67455,0.67414,0.67421,229899997.0
2005-07-19 14:38:00,0.67421,0.67441,0.67415,0.6743,151000002.0
2005-07-19 14:39:00,0.67415,0.67442,0.67392,0.67439,187900000.0
2005-07-19 14:40:00,0.67419,0.67424,0.67384,0.67405,193599998.0
2005-07-19 14:41:00,0.67402,0.67429,0.67361,0.6739,162500001.0
2005-07-19 14:42:00,0.67391,0.67436,0.67382,0.67384,95200000.0
2005-07-19 14:43:00,0.67363,0.67398,0.67363,0.67375,101900000.0
2005-07-19 14:44:00,0.67384,0.67416,0.67382,0.67396,79600001.0
2005-07-19 14:45:00,0.67391,0.67401,0.67356,0.67401,82099999.0
2005-07-19 14:46:00,0.67394,0.67443,0.67375,0.67397,164400000.0
2005-07-19 14:47:00,0.67391,0.6741,0.67335,0.67351,286299996.0
2005-07-19 14:48:00,0.674,0.674,0.67354,0.67375,185900001.0
2005-07-19 14:49:00,0.67356,0.67378,0.67343,0.67346,166400000.0
2005-07-19 14:50:00,0.67352,0.67372,0.67341,0.67372,97800001.0
2005-07-19 14:51:00,0.67345,0.67366,0.67325,0.67355,134800001.0
2005-07-19 14:52:00,0.67363,0.67368,0.67315,0.67315,109600000.0
2005-07-19 14:53:00,0.67337,0.6735,0.67301,0.67313,113700002.0
2005-07-19 14:54:00,0.67325,0.67351,0.67301,0.67325,142600001.0
2005-07-19 14:55:00,0.67307,0.67364,0.67307,0.67325,196599998.0
2005-07-19 14:56:00,0.67339,0.67343,0.67274,0.6728,99700001.0
2005-07-19 14:57:00,0.67335,0.67345,0.67291,0.67295,146600001.0
2005-07-19 14:58:00,0.67278,0.67313,0.6726,0.67287,221699997.0
2005-07-19 14:59:00,0.67281,0.67302,0.67253,0.67302,151699997.0
2005-07-19 15:00:00,0.67301,0.67323,0.67284,0.67322,217200000.0
2005-07-19 15:01:00,0.67311,0.67338,0.67308,0.67329,271399994.0
2005-07-19 15:02:00,0.67313,0.67344,0.67303,0.6731,147100000.0
2005-07-19 15:03:00,0.67317,0.6735,0.67294,0.67303,208999998.0
2005-07-19 15:04:00,0.6731,0.67322,0.67296,0.673,86500000.0
2005-07-19 15:05:00,0.67299,0.67334,0.67299,0.67307,127799999.0
2005-07-19 15:06:00,0.67314,0.67365,0.67301,0.67356,343200002.0
2005-07-19 15:07:00,0.67362,0.67362,0.67312,0.67313,100399999.0
2005-07-19 15:08:00,0.6732,0.67344,0.67289,0.67289,207499999.0
2005-07-19 15:09:00,0.6732,0.6734,0.67307,0.67308,115399997.0
2005-07-19 15:10:00,0.67298,0.67363,0.67293,0.67343,94400001.0
2005-07-19 15:11:00,0.67325,0.67349,0.67281,0.67335,186099999.0
2005-07-19 15:12:00,0.67367,0.67367,0.67316,0.67323,153499999.0
2005-07-19 15:13:00,0.67335,0.67374,0.6733,0.67355,107100002.0
2005-07-19 15:14:00,0.67353,0.67362,0.6733,0.67336,165199999.0
2005-07-19 15:15:00,0.67342,0.67374,0.67337,0.67341,189200003.0
2005-07-19 15:16:00,0.67342,0.67391,0.67331,0.67365,245800005.0
2005-07-19 15:17:00,0.67392,0.67398,0.67348,0.67398,67600000.0
2005-07-19 15:18:00,0.67364,0.67373,0.67325,0.67333,146599998.0
2005-07-19 15:19:00,0.67342,0.67369,0.67331,0.67333,135800000.0
2005-07-19 15:20:00,0.67343,0.67372,0.67327,0.67345,123799999.0
2005-07-19 15:21:00,0.67339,0.67382,0.67336,0.67354,142700000.0
2005-07-19 15:22:00,0.67362,0.67379,0.67349,0.67372,77300001.0
2005-07-19 15:23:00,0.67387,0.67405,0.6734,0.67361,168899999.0
2005-07-19 15:24:00,0.67393,0.67403,0.67348,0.67373,176700000.0
2005-07-19 15:25:00,0.67381,0.67397,0.67342,0.6738,178899998.0
2005-07-19 15:26:00,0.67389,0.67412,0.67355,0.6736,172700001.0
2005-07-19 15:27:00,0.67369,0.67426,0.67359,0.67361,215099999.0
2005-07-19 15:28:00,0.67358,0.67418,0.67358,0.67391,134600000.0
2005-07-19 15:29:00,0.67378,0.674,0.67349,0.67349,201000000.0
2005-07-19 15:30:00,0.67375,0.67379,0.67334,0.67348,143200000.0
2005-07-19 15:31:00,0.67374,0.67385,0.67351,0.67365,149200001.0
2005-07-19 15:32:00,0.67347,0.67356,0.67309,0.67345,97300001.0
2005-07-19 15:33:00,0.67352,0.67354,0.67325,0.67347,107600003.0
2005-07-19 15:34:00,0.67349,0.67375,0.6733,0.6734,135900000.0
2005-07-19 15:35:00,0.67358,0.67367,0.67344,0.67357,133999999.0
2005-07-19 15:36:00,0.67365,0.67373,0.67338,0.67342,102000000.0
2005-07-19 15:37:00,0.67363,0.67376,0.67351,0.67365,75899999.0
2005-07-19 15:38:00,0.67373,0.67396,0.67357,0.67385,131899999.0
2005-07-19 15:39:00,0.67389,0.674,0.67351,0.67355,310699997.0
2005-07-19 15:40:00,0.67352,0.67404,0.67352,0.6738,164200002.0
2005-07-19 15:41:00,0.67366,0.67407,0.67355,0.67405,129599999.0
2005-07-19 15:42:00,0.6737,0.67415,0.67364,0.67365,170299998.0
2005-07-19 15:43:00,0.67375,0.67422,0.6737,0.67383,174000000.0
2005-07-19 15:44:00,0.67396,0.67428,0.67379,0.67403,179600001.0
2005-07-19 15:45:00,0.67399,0.67428,0.67388,0.67407,136000001.0
2005-07-19 15:46:00,0.6742,0.67439,0.67379,0.67398,228000004.0
2005-07-19 15:47:00,0.67403,0.67435,0.67397,0.67397,147699999.0
2005-07-19 15:48:00,0.67403,0.67434,0.67391,0.67416,62800000.0
2005-07-19 15:49:00,0.67398,0.67424,0.67382,0.67424,149200003.0
2005-07-19 15:50:00,0.67409,0.67433,0.67385,0.6741,169300000.0
2005-07-19 15:51:00,0.67412,0.67431,0.67384,0.67412,157000000.0
2005-07-19 15:52:00,0.6738,0.6742,0.67376,0.67408,169599999.0
2005-07-19 15:53:00,0.67382,0.67406,0.67372,0.67394,114499999.0
2005-07-19 15:54:00,0.67378,0.6739,0.67353,0.67358,89400001.0
2005-07-19 15:55:00,0.67387,0.67395,0.67376,0.67381,122599999.0
2005-07-19 15:56:00,0.67382,0.67407,0.67357,0.67407,90600000.0
2005-07-19 15:57:00,0.67412,0.67417,0.67363,0.67363,91100001.0
2005-07-19 15:58:00,0.6737,0.67393,0.67356,0.67374,83600000.0
2005-07-19 15:59:00,0.67376,0.67419,0.67364,0.67375,161700000.0
2005-07-19 16:00:00,0.67398,0.67398,0.67353,0.67368,191800001.0
2005-07-19 16:01:00,0.67377,0.67392,0.67357,0.67357,154300000.0
2005-07-19 16:02:00,0.67383,0.67405,0.67366,0.6737,102700000.0
2005-07-19 16:03:00,0.67348,0.6739,0.67342,0.67382,96899998.0
2005-07-19 16:04:00,0.67365,0.6738,0.6734,0.6738,100199999.0
2005-07-19 16:05:00,0.6736,0.6738,0.67349,0.67365,117400000.0
2005-07-19 16:06:00,0.67358,0.6739,0.67334,0.67353,141600001.0
2005-07-19 16:07:00,0.67346,0.67377,0.67342,0.67377,137700000.0
2005-07-19 16:08:00,0.67372,0.67412,0.67332,0.67409,193900000.0
2005-07-19 16:09:00,0.67367,0.67387,0.67339,0.67372,84000000.0
2005-07-19 16:10:00,0.67385,0.6739,0.67342,0.67342,104300000.0
2005-07-19 16:11:00,0.6735,0.67376,0.67333,0.67354,169400000.0
2005-07-19 16:12:00,0.67356,0.6737,0.67341,0.6735,138099998.0
2005-07-19 16:13:00,0.67352,0.67371,0.67336,0.67336,65800000.0
2005-07-19 16:14:00,0.67362,0.67377,0.67314,0.67315,145300000.0
2005-07-19 16:15:00,0.67308,0.67376,0.67308,0.67328,192900001.0
2005-07-19 16:16:00,0.67344,0.67349,0.67304,0.67319,138000000.0
2005-07-19 16:17:00,0.67312,0.67355,0.67302,0.67344,160499999.0
2005-07-19 16:18:00,0.67352,0.67366,0.67309,0.67354,128200001.0
2005-07-19 16:19:00,0.67367,0.67405,0.67321,0.67373,176400001.0
2005-07-19 16:20:00,0.67328,0.67384,0.67317,0.67317,173099999.0
2005-07-19 16:21:00,0.67306,0.6739,0.67286,0.67338,214599999.0
2005-07-19 16:22:00,0.67344,0.67361,0.67306,0.67317,207700000.0
2005-07-19 16:23:00,0.67316,0.67355,0.67296,0.67343,164099997.0
2005-07-19 16:24:00,0.67345,0.67353,0.673,0.67336,98299997.0
2005-07-19 16:25:00,0.6736,0.6736,0.67288,0.67307,224699997.0
2005-07-19 16:26:00,0.6731,0.67332,0.67288,0.67294,127900002.0
2005-07-19 16:27:00,0.67312,0.67355,0.67298,0.67355,137600000.0
2005-07-19 16:28:00,0.67361,0.67371,0.67312,0.6732,135900000.0
2005-07-19 16:29:00,0.67332,0.67378,0.67325,0.67368,149100000.0
2005-07-19 16:30:00,0.67394,0.67398,0.67321,0.67334,212200003.0
2005-07-19 16:31:00,0.67362,0.67379,0.67333,0.67357,138900000.0
2005-07-19 16:32:00,0.67365,0.67394,0.67338,0.67338,151199999.0
2005-07-19 16:33:00,0.67331,0.67389,0.67323,0.67376,253399997.0
2005-07-19 16:34:00,0.67388,0.67406,0.67357,0.67357,217199999.0
2005-07-19 16:35:00,0.67363,0.67413,0.67357,0.67403,151400000.0
2005-07-19 16:36:00,0.67412,0.67429,0.67389,0.67393,141000000.0
2005-07-19 16:37:00,0.67383,0.674,0.67365,0.6737,127100000.0
2005-07-19 16:38:00,0.67367,0.67415,0.67365,0.67409,148800000.0
2005-07-19 16:39:00,0.67366,0.6741,0.67366,0.67404,93200001.0
2005-07-19 16:40:00,0.67393,0.6741,0.67365,0.67394,145599999.0
2005-07-19 16:41:00,0.67372,0.67403,0.67346,0.6739,200999998.0
2005-07-19 16:42:00,0.67397,0.67417,0.6738,0.6739,83699999.0
2005-07-19 16:43:00,0.67399,0.67419,0.67369,0.67369,182800001.0
2005-07-19 16:44:00,0.67373,0.67419,0.67368,0.67369,147100001.0
2005-07-19 16:45:00,0.67379,0.67405,0.67372,0.67375,203099997.0
2005-07-19 16:46:00,0.6739,0.67419,0.67369,0.67383,181499999.0
2005-07-19 16:47:00,0.67383,0.67398,0.67359,0.67378,175199999.0
2005-07-19 16:48:00,0.67386,0.67412,0.6737,0.67382,179700000.0
2005-07-19 16:49:00,0.67374,0.67376,0.67345,0.67345,147200001.0
2005-07-19 16:50:00,0.67355,0.67379,0.67355,0.67357,75699999.0
2005-07-19 16:51:00,0.67382,0.67438,0.67365,0.67392,185699999.0
2005-07-19 16:52:00,0.67405,0.67424,0.67404,0.67411,186900000.0
2005-07-19 16:53:00,0.67394,0.67423,0.67394,0.6742,77100000.0
2005-07-19 16:54:00,0.67398,0.67439,0.67379,0.67402,146700001.0
2005-07-19 16:55:00,0.67385,0.67395,0.6735,0.67357,222499997.0
2005-07-19 16:56:00,0.67365,0.6738,0.67356,0.67364,164999998.0
2005-07-19 16:57:00,0.67368,0.67381,0.67349,0.67353,148199999.0
2005-07-19 16:58:00,0.67338,0.67379,0.67333,0.67347,160799999.0
2005-07-19 16:59:00,0.67349,0.67361,0.67318,0.67326,116999999.0
2005-07-19 17:00:00,0.67324,0.67356,0.67323,0.67339,243900001.0
2005-07-19 17:01:00,0.67342,0.67373,0.67332,0.67337,216299999.0
2005-07-19 17:02:00,0.67343,0.67369,0.67338,0.67364,106299998.0
2005-07-19 17:03:00,0.67319,0.67371,0.67319,0.67339,246300000.0
2005-07-19 17:04:00,0.6735,0.67365,0.6734,0.67364,121300000.0
2005-07-19 17:05:00,0.67346,0.67366,0.6734,0.67366,76200000.0
2005-07-19 17:06:00,0.6738,0.67425,0.67348,0.67403,161399999.0
2005-07-19 17:07:00,0.67393,0.67418,0.67357,0.67357,170499997.0
2005-07-19 17:08:00,0.67393,0.67412,0.67348,0.67354,159399998.0
2005-07-19 17:09:00,0.67346,0.67391,0.67331,0.67391,122900000.0
2005-07-19 17:10:00,0.67382,0.67382,0.67334,0.6735,106100001.0
2005-07-19 17:11:00,0.6733,0.67381,0.67308,0.67365,106300000.0
2005-07-19 17:12:00,0.6736,0.67391,0.67334,0.67359,286499997.0
2005-07-19 17:13:00,0.67366,0.67399,0.67352,0.67377,225800003.0
2005-07-19 17:14:00,0.67374,0.67394,0.67352,0.67369,152299998.0
2005-07-19 17:15:00,0.67359,0.67385,0.67352,0.67379,210400001.0
2005-07-19 17:16:00,0.6738,0.67387,0.67354,0.67369,208099999.0
2005-07-19 17:17:00,0.67351,0.67405,0.67351,0.67369,163400002.0
2005-07-19 17:18:00,0.67372,0.67392,0.67352,0.67383,165900000.0
2005-07-19 17:19:00,0.67359,0.67391,0.67346,0.67346,132000000.0
2005-07-19 17:20:00,0.67385,0.67416,0.67354,0.67363,202399998.0
2005-07-19 17:21:00,0.67364,0.67433,0.67364,0.67396,159999999.0
2005-07-19 17:22:00,0.67389,0.67409,0.67346,0.67396,155499999.0
2005-07-19 17:23:00,0.67389,0.67422,0.67368,0.67368,153200000.0
2005-07-19 17:24:00,0.67409,0.67427,0.67392,0.67405,138600001.0
2005-07-19 17:25:00,0.67383,0.67426,0.67373,0.67397,95700000.0
2005-07-19 17:26:00,0.67396,0.67396,0.6735,0.67389,143300000.0
2005-07-19 17:27:00,0.67383,0.67406,0.67346,0.67374,229100002.0
2005-07-19 17:28:00,0.67371,0.67384,0.67316,0.67323,112700000.0
2005-07-19 17:29:00,0.67347,0.67355,0.67295,0.67317,145100001.0
2005-07-19 17:30:00,0.67329,0.67367,0.67322,0.67324,262699997.0
2005-07-19 17:31:00,0.67313,0.67343,0.67313,0.67325,195399998.0
2005-07-19 17:32:00,0.67336,0.67342,0.6731,0.67318,131700000.0
2005-07-19 17:33:00,0.6731,0.67351,0.67308,0.67315,100800000.0
2005-07-19 17:34:00,0.67321,0.67339,0.67299,0.67324,207399999.0
2005-07-19 17:35:00,0.67308,0.6739,0.67308,0.67325,106399998.0
2005-07-19 17:36:00,0.67325,0.67349,0.67299,0.67306,195899999.0
2005-07-19 17:37:00,0.6732,0.67343,0.6731,0.67323,108399999.0
2005-07-19 17:38:00,0.67304,0.67339,0.67304,0.67319,62700000.0
2005-07-19 17:39:00,0.67324,0.67352,0.67314,0.67352,196700000.0
2005-07-19 17:40:00,0.6733,0.67385,0.67327,0.67385,113800000.0
2005-07-19 17:41:00,0.67365,0.674,0.67348,0.674,142700000.0
2005-07-19 17:42:00,0.67402,0.67402,0.67331,0.67333,132400001.0
2005-07-19 17:43:00,0.67345,0.67389,0.67343,0.67385,166699999.0
2005-07-19 17:44:00,0.6736,0.67403,0.67357,0.67372,127700000.0
2005-07-19 17:45:00,0.67356,0.67389,0.67355,0.67358,142099998.0
2005-07-19 17:46:00,0.67356,0.67368,0.67325,0.67348,98900000.0
2005-07-19 17:47:00,0.67325,0.67332,0.67273,0.67289,153799998.0
2005-07-19 17:48:00,0.67297,0.67348,0.67283,0.67348,176999996.0
2005-07-19 17:49:00,0.67294,0.67316,0.67284,0.67304,66700000.0
2005-07-19 17:50:00,0.6732,0.67327,0.67282,0.67282,222700000.0
2005-07-19 17:51:00,0.67327,0.6734,0.67297,0.67303,111400000.0
2005-07-19 17:52:00,0.6733,0.67339,0.67297,0.67321,94700001.0
2005-07-19 17:53:00,0.67359,0.67361,0.67315,0.67331,125900000.0
2005-07-19 17:54:00,0.67325,0.67344,0.67317,0.67333,161200001.0
2005-07-19 17:55:00,0.67351,0.67365,0.67331,0.67331,136399998.0
2005-07-19 17:56:00,0.67323,0.67363,0.67323,0.67338,180800000.0
2005-07-19 17:57:00,0.6733,0.67357,0.67321,0.67349,110800000.0
2005-07-19 17:58:00,0.67345,0.67365,0.67327,0.6734,315699998.0
2005-07-19 17:59:00,0.67345,0.67372,0.67332,0.67343,258400000.0
2005-07-19 18:00:00,0.67358,0.67377,0.67339,0.67352,183999997.0
2005-07-19 18:01:00,0.6736,0.67372,0.67345,0.67345,121500001.0
2005-07-19 18:02:00,0.67358,0.6737,0.67333,0.6736,252800001.0
2005-07-19 18:03:00,0.6735,0.67372,0.67341,0.67348,400199997.0
2005-07-19 18:04:00,0.6735,0.67379,0.67341,0.6736,235399996.0
2005-07-19 18:05:00,0.6736,0.67393,0.6735,0.6736,459800003.0
2005-07-19 18:06:00,0.67365,0.67379,0.67328,0.67356,224100000.0
2005-07-19 18:07:00,0.67359,0.67393,0.67359,0.67366,403100001.0
2005-07-19 18:08:00,0.67366,0.67399,0.67366,0.67382,180400000.0
2005-07-19 18:09:00,0.67386,0.67391,0.67362,0.67383,383000002.0
2005-07-19 18:10:00,0.67385,0.67403,0.67372,0.67375,221999998.0
2005-07-19 18:11:00,0.67354,0.67385,0.67354,0.67377,118199999.0
2005-07-19 18:12:00,0.67402,0.67413,0.67368,0.67374,149499999.0
2005-07-19 18:13:00,0.67383,0.6742,0.67366,0.67387,129099999.0
2005-07-19 18:14:00,0.6739,0.67402,0.67372,0.67372,139500000.0
2005-07-19 18:15:00,0.67377,0.67427,0.67377,0.67397,275800003.0
2005-07-19 18:16:00,0.67404,0.67433,0.67395,0.67405,349199999.0
2005-07-19 18:17:00,0.67398,0.67447,0.67389,0.6741,190800000.0
2005-07-19 18:18:00,0.67408,0.67444,0.67408,0.67421,349000001.0
2005-07-19 18:19:00,0.67414,0.67443,0.67408,0.67416,328700002.0
2005-07-19 18:20:00,0.67418,0.67442,0.67403,0.6741,192099999.0
2005-07-19 18:21:00,0.67409,0.67459,0.67405,0.67438,157100000.0
2005-07-19 18:22:00,0.67431,0.67441,0.6739,0.6744,189099997.0
2005-07-19 18:23:00,0.67407,0.67451,0.67389,0.67451,329299998.0
2005-07-19 18:24:00,0.67449,0.67451,0.67406,0.67414,213300000.0
2005-07-19 18:25:00,0.67415,0.67434,0.67388,0.6741,245099997.0
2005-07-19 18:26:00,0.67422,0.6752,0.67418,0.6752,272500000.0
2005-07-19 18:27:00,0.67508,0.67508,0.67442,0.67474,275399999.0
2005-07-19 18:28:00,0.67466,0.67493,0.67415,0.67458,192499999.0
2005-07-19 18:29:00,0.67472,0.67491,0.6745,0.67482,340999997.0
2005-07-19 18:30:00,0.67474,0.67506,0.6747,0.67503,136000004.0
2005-07-19 18:31:00,0.67504,0.67504,0.67447,0.67473,268800001.0
2005-07-19 18:32:00,0.67464,0.67496,0.67457,0.67471,122000000.0
2005-07-19 18:33:00,0.67465,0.67481,0.67448,0.67449,269700000.0
2005-07-19 18:34:00,0.67463,0.67472,0.67416,0.67434,147899999.0
2005-07-19 18:35:00,0.67458,0.67477,0.6741,0.6741,250300002.0
2005-07-19 18:36:00,0.67409,0.67419,0.67349,0.674,306200002.0
2005-07-19 18:37:00,0.67405,0.6741,0.67364,0.674,122799999.0
2005-07-19 18:38:00,0.67395,0.67427,0.67377,0.67382,166100000.0
2005-07-19 18:39:00,0.67393,0.67442,0.67393,0.67402,460299999.0
2005-07-19 18:40:00,0.67398,0.67439,0.67389,0.67439,135599998.0
2005-07-19 18:41:00,0.67423,0.67431,0.67381,0.67381,307700002.0
2005-07-19 18:42:00,0.67385,0.67433,0.67383,0.67425,172600002.0
2005-07-19 18:43:00,0.67411,0.6744,0.67389,0.67393,738400007.0
2005-07-19 18:44:00,0.67403,0.67438,0.67373,0.67378,280500000.0
2005-07-19 18:45:00,0.67389,0.67411,0.67367,0.67375,545999999.0
2005-07-19 18:46:00,0.67372,0.67419,0.67372,0.6739,213000000.0
2005-07-19 18:47:00,0.67399,0.67412,0.67372,0.67412,284599999.0
2005-07-19 18:48:00,0.67394,0.67415,0.67379,0.67393,177700000.0
2005-07-19 18:49:00,0.67382,0.67415,0.67382,0.67406,259299999.0
2005-07-19 18:50:00,0.67413,0.67421,0.67374,0.67385,101600000.0
2005-07-19 18:51:00,0.67385,0.67401,0.6738,0.67387,171300000.0
2005-07-19 18:52:00,0.6739,0.67413,0.6736,0.67383,215099999.0
2005-07-19 18:53:00,0.67395,0.6741,0.67381,0.6741,196400000.0
2005-07-19 18:54:00,0.67406,0.67406,0.67377,0.67388,102099999.0
2005-07-19 18:55:00,0.67382,0.67423,0.67382,0.6741,231200001.0
2005-07-19 18:56:00,0.67407,0.67423,0.67398,0.674,125400001.0
2005-07-19 18:57:00,0.67391,0.67413,0.67371,0.67387,143100000.0
2005-07-19 18:58:00,0.67399,0.67406,0.67382,0.67394,147400002.0
2005-07-19 18:59:00,0.67383,0.67415,0.67371,0.67394,250700000.0
2005-07-19 19:00:00,0.67393,0.67413,0.6738,0.6741,219400001.0
2005-07-19 19:01:00,0.67412,0.67412,0.67379,0.67379,129699999.0
2005-07-19 19:02:00,0.67377,0.67411,0.67373,0.67395,158699999.0
2005-07-19 19:03:00,0.67388,0.67417,0.6738,0.6738,262799998.0
2005-07-19 19:04:00,0.67383,0.67442,0.67383,0.67415,223900002.0
2005-07-19 19:05:00,0.67429,0.67446,0.67387,0.67407,168100000.0
2005-07-19 19:06:00,0.67412,0.67412,0.67377,0.67383,257799999.0
2005-07-19 19:07:00,0.67388,0.67429,0.67382,0.67404,284300001.0
2005-07-19 19:08:00,0.67405,0.67424,0.67388,0.67412,259699997.0
2005-07-19 19:09:00,0.67429,0.67451,0.67399,0.67415,308100001.0
2005-07-19 19:10:00,0.6745,0.67473,0.67403,0.67417,194500002.0
2005-07-19 19:11:00,0.67401,0.67438,0.67401,0.67419,171399997.0
2005-07-19 19:12:00,0.67418,0.67436,0.67386,0.67413,181800002.0
2005-07-19 19:13:00,0.6741,0.67438,0.67388,0.67388,129499999.0
2005-07-19 19:14:00,0.67389,0.6743,0.67373,0.67395,168099997.0
2005-07-19 19:15:00,0.67408,0.67422,0.67385,0.67415,175600000.0
2005-07-19 19:16:00,0.67394,0.67416,0.67394,0.67399,116300000.0
2005-07-19 19:17:00,0.67415,0.67435,0.67403,0.67408,134700003.0
2005-07-19 19:18:00,0.67413,0.67429,0.67392,0.67416,152999999.0
2005-07-19 19:19:00,0.67416,0.67429,0.67393,0.67393,197299998.0
2005-07-19 19:20:00,0.67409,0.67452,0.67396,0.67412,278599997.0
2005-07-19 19:21:00,0.674,0.67434,0.67393,0.67402,306499998.0
2005-07-19 19:22:00,0.67397,0.67432,0.67387,0.67413,229399999.0
2005-07-19 19:23:00,0.67413,0.67434,0.67411,0.67418,142500000.0
2005-07-19 19:24:00,0.67415,0.67427,0.67398,0.67405,112000000.0
2005-07-19 19:25:00,0.67418,0.67434,0.67377,0.67412,141100000.0
2005-07-19 19:26:00,0.67416,0.67428,0.67408,0.67425,136100000.0
2005-07-19 19:27:00,0.67413,0.67425,0.67391,0.67393,280199997.0
2005-07-19 19:28:00,0.6742,0.67437,0.67397,0.67405,224699998.0
2005-07-19 19:29:00,0.67398,0.67426,0.6739,0.67409,206400002.0
2005-07-19 19:30:00,0.67404,0.67429,0.67392,0.67408,191399999.0
2005-07-19 19:31:00,0.67421,0.67431,0.674,0.67431,150299997.0
2005-07-19 19:32:00,0.67428,0.67436,0.67398,0.67409,246300001.0
2005-07-19 19:33:00,0.67437,0.67437,0.67395,0.67404,51900000.0
2005-07-19 19:34:00,0.67418,0.67429,0.67402,0.67429,175100001.0
2005-07-19 19:35:00,0.67426,0.67442,0.67398,0.67413,236200002.0
2005-07-19 19:36:00,0.67408,0.67426,0.6739,0.6741,241800001.0
2005-07-19 19:37:00,0.67419,0.67437,0.67397,0.67402,209800000.0
2005-07-19 19:38:00,0.6741,0.67448,0.67407,0.6744,119800000.0
2005-07-19 19:39:00,0.67408,0.67493,0.67408,0.67427,271700001.0
2005-07-19 19:40:00,0.67441,0.67457,0.67423,0.67439,131599999.0
2005-07-19 19:41:00,0.67444,0.67455,0.67426,0.67437,110999998.0
2005-07-19 19:42:00,0.6742,0.67449,0.6741,0.67444,155999999.0
2005-07-19 19:43:00,0.67417,0.67453,0.67408,0.67417,211099998.0
2005-07-19 19:44:00,0.67434,0.67445,0.67416,0.67437,269900002.0
2005-07-19 19:45:00,0.67442,0.6746,0.6741,0.67412,135300000.0
2005-07-19 19:46:00,0.6742,0.67448,0.67405,0.67433,203800000.0
2005-07-19 19:47:00,0.67419,0.67522,0.67419,0.67522,137700000.0
2005-07-19 19:48:00,0.67427,0.67488,0.67427,0.67482,237100001.0
2005-07-19 19:49:00,0.67482,0.67517,0.67465,0.67473,247700000.0
2005-07-19 19:50:00,0.67477,0.67503,0.67463,0.67487,186099999.0
2005-07-19 19:51:00,0.67482,0.67485,0.67431,0.67454,176400000.0
2005-07-19 19:52:00,0.67459,0.67482,0.67435,0.67455,195599998.0
2005-07-19 19:53:00,0.67468,0.67517,0.6746,0.67466,204400001.0
2005-07-19 19:54:00,0.67476,0.6754,0.67471,0.67503,192399998.0
2005-07-19 19:55:00,0.67504,0.67552,0.67502,0.67503,207400000.0
2005-07-19 19:56:00,0.67501,0.6755,0.67496,0.67517,333600002.0
2005-07-19 19:57:00,0.67519,0.67541,0.67494,0.67496,217500001.0
2005-07-19 19:58:00,0.67503,0.6753,0.67485,0.67495,299000001.0
2005-07-19 19:59:00,0.67506,0.67535,0.67474,0.67485,107000000.0
2005-07-19 20:00:00,0.67485,0.67526,0.67442,0.67485,316800002.0
2005-07-19 20:01:00,0.67477,0.67492,0.67444,0.67451,358900003.0
2005-07-19 20:02:00,0.67458,0.67479,0.67444,0.67477,165900001.0
2005-07-19 20:03:00,0.6748,0.6748,0.6744,0.67464,134099999.0
2005-07-19 20:04:00,0.67465,0.67468,0.67435,0.67468,361200000.0
2005-07-19 20:05:00,0.67479,0.67484,0.67445,0.67478,260900002.0
2005-07-19 20:06:00,0.67483,0.67496,0.67453,0.67483,365700000.0
2005-07-19 20:07:00,0.67467,0.67505,0.67456,0.67477,186600000.0
2005-07-19 20:08:00,0.67499,0.67512,0.67465,0.67484,152600001.0
2005-07-19 20:09:00,0.67479,0.67512,0.67426,0.67444,210600000.0
2005-07-19 20:10:00,0.67443,0.67481,0.67425,0.67455,244499997.0
2005-07-19 20:11:00,0.67447,0.67472,0.67433,0.67452,117099999.0
2005-07-19 20:12:00,0.6746,0.6746,0.67422,0.67446,167100002.0
2005-07-19 20:13:00,0.67459,0.67459,0.67405,0.6743,140499999.0
2005-07-19 20:14:00,0.6745,0.6746,0.67411,0.67429,193800001.0
2005-07-19 20:15:00,0.67436,0.67453,0.67423,0.67453,97199999.0
2005-07-19 20:16:00,0.67428,0.67468,0.67425,0.67453,377600000.0
2005-07-19 20:17:00,0.67443,0.67465,0.67421,0.67455,355199997.0
2005-07-19 20:18:00,0.67444,0.67462,0.67424,0.67428,223199999.0
2005-07-19 20:19:00,0.67441,0.67449,0.67418,0.67436,170800001.0
2005-07-19 20:20:00,0.67434,0.67456,0.67415,0.67415,125600002.0
2005-07-19 20:21:00,0.67426,0.67461,0.67422,0.67461,127800000.0
2005-07-19 20:22:00,0.67455,0.67464,0.67428,0.67458,236400001.0
2005-07-19 20:23:00,0.67443,0.67473,0.67426,0.67467,108600001.0
2005-07-19 20:24:00,0.6747,0.6747,0.67418,0.67431,201000000.0
2005-07-19 20:25:00,0.67443,0.67458,0.67422,0.67422,278399998.0
2005-07-19 20:26:00,0.67459,0.67459,0.67423,0.67432,124399998.0
2005-07-19 20:27:00,0.67445,0.67445,0.67414,0.67428,192300001.0
2005-07-19 20:28:00,0.6745,0.67463,0.67415,0.6742,169300000.0
2005-07-19 20:29:00,0.67462,0.67466,0.67425,0.67445,318699998.0
2005-07-19 20:30:00,0.67446,0.67458,0.67418,0.6743,352999997.0
2005-07-19 20:31:00,0.6744,0.67473,0.67426,0.6743,309100002.0
2005-07-19 20:32:00,0.67424,0.67476,0.67424,0.67459,180400000.0
2005-07-19 20:33:00,0.67426,0.67472,0.67426,0.67432,190299999.0
2005-07-19 20:34:00,0.67436,0.6747,0.67429,0.67438,191800001.0
2005-07-19 20:35:00,0.67431,0.67473,0.67425,0.6744,118700001.0
2005-07-19 20:36:00,0.67438,0.67477,0.67423,0.67423,262799999.0
2005-07-19 20:37:00,0.67432,0.67473,0.67432,0.67457,291099999.0
2005-07-19 20:38:00,0.67447,0.67476,0.67435,0.67438,151699998.0
2005-07-19 20:39:00,0.67454,0.67484,0.67434,0.67468,237300001.0
2005-07-19 20:40:00,0.67443,0.67505,0.67425,0.67475,348100000.0
2005-07-19 20:41:00,0.67476,0.67531,0.67448,0.67469,179100000.0
2005-07-19 20:42:00,0.67524,0.67524,0.67469,0.67488,83400000.0
2005-07-19 20:43:00,0.67464,0.67494,0.67437,0.67475,269600002.0
2005-07-19 20:44:00,0.6747,0.67492,0.67448,0.6749,97100000.0
2005-07-19 20:45:00,0.67492,0.67511,0.67451,0.67472,99400000.0
2005-07-19 20:46:00,0.67473,0.67477,0.67443,0.67443,93900000.0
2005-07-19 20:47:00,0.67482,0.67483,0.67453,0.67453,102599999.0
2005-07-19 20:48:00,0.67473,0.67476,0.67442,0.67458,127900001.0
2005-07-19 20:49:00,0.6744,0.67483,0.6744,0.67444,279400004.0
2005-07-19 20:50:00,0.67461,0.67481,0.67434,0.67437,261999998.0
2005-07-19 20:51:00,0.67446,0.67485,0.67446,0.67457,143100000.0
2005-07-19 20:52:00,0.67453,0.67483,0.67441,0.67441,192300001.0
2005-07-19 20:53:00,0.67462,0.67481,0.67445,0.67445,349699999.0
2005-07-19 20:54:00,0.67453,0.67479,0.6743,0.67438,289799998.0
2005-07-19 20:55:00,0.67437,0.67461,0.67429,0.67429,128199998.0
2005-07-19 20:56:00,0.67446,0.67467,0.6743,0.6744,208500000.0
2005-07-19 20:57:00,0.67442,0.67478,0.67413,0.67431,174699999.0
2005-07-19 20:58:00,0.67455,0.67471,0.67427,0.67427,305500001.0
2005-07-19 20:59:00,0.6746,0.6747,0.67428,0.67462,229699998.0
2005-07-19 21:00:00,0.67455,0.67485,0.6742,0.6745,261399999.0
2005-07-19 21:01:00,0.67433,0.6745,0.67408,0.6742,151499999.0
2005-07-19 21:02:00,0.67422,0.67459,0.67415,0.67439,187699999.0
2005-07-19 21:03:00,0.67442,0.67462,0.67415,0.67451,179399997.0
2005-07-19 21:04:00,0.67441,0.6746,0.67431,0.6745,117500000.0
2005-07-19 21:05:00,0.67459,0.67489,0.67446,0.67455,165900002.0
2005-07-19 21:06:00,0.67443,0.67474,0.67443,0.67468,176099999.0
2005-07-19 21:07:00,0.67455,0.67461,0.67421,0.67455,118099999.0
2005-07-19 21:08:00,0.67442,0.67459,0.67405,0.6743,155499998.0
2005-07-19 21:09:00,0.67435,0.67453,0.67417,0.67446,186799998.0
2005-07-19 21:10:00,0.67438,0.67443,0.67411,0.67426,214300004.0
2005-07-19 21:11:00,0.67434,0.67446,0.67409,0.67422,106999999.0
2005-07-19 21:12:00,0.67412,0.6745,0.67398,0.67429,166300000.0
2005-07-19 21:13:00,0.67429,0.6745,0.67406,0.67428,124199998.0
2005-07-19 21:14:00,0.67441,0.67446,0.67417,0.67427,77500000.0
2005-07-19 21:15:00,0.6741,0.67447,0.67407,0.67412,301699996.0
2005-07-19 21:16:00,0.67422,0.67468,0.67422,0.67436,150000001.0
2005-07-19 21:17:00,0.67438,0.6746,0.67396,0.6742,255300000.0
2005-07-19 21:18:00,0.67418,0.67482,0.67409,0.67431,285000004.0
2005-07-19 21:19:00,0.67428,0.67452,0.67401,0.67426,218100000.0
2005-07-19 21:20:00,0.67417,0.67446,0.67401,0.6742,270299997.0
2005-07-19 21:21:00,0.67418,0.67442,0.6741,0.67417,148900000.0
2005-07-19 21:22:00,0.67427,0.67437,0.67415,0.67424,72400000.0
2005-07-19 21:23:00,0.67412,0.67454,0.67401,0.67443,179300001.0
2005-07-19 21:24:00,0.67437,0.67442,0.67391,0.67439,167400002.0
2005-07-19 21:25:00,0.67442,0.67456,0.67419,0.67426,186500000.0
2005-07-19 21:26:00,0.67415,0.67448,0.67405,0.67415,195900002.0
2005-07-19 21:27:00,0.67419,0.67477,0.6741,0.67449,150899999.0
2005-07-19 21:28:00,0.6746,0.67481,0.67432,0.67433,124200000.0
2005-07-19 21:29:00,0.6745,0.67462,0.67416,0.67421,175599999.0
2005-07-19 21:30:00,0.67431,0.67468,0.67411,0.67461,268200004.0
2005-07-19 21:31:00,0.67449,0.67466,0.67441,0.67465,107499998.0
2005-07-19 21:32:00,0.67451,0.67459,0.67434,0.6745,136700002.0
2005-07-19 21:33:00,0.67442,0.6746,0.67423,0.67431,126200002.0
2005-07-19 21:34:00,0.6744,0.67456,0.67399,0.67428,144800002.0
2005-07-19 21:35:00,0.67445,0.6746,0.67404,0.67434,228999998.0
2005-07-19 21:36:00,0.67442,0.67463,0.67436,0.6745,226600001.0
2005-07-19 21:37:00,0.67445,0.67467,0.67431,0.67447,251899996.0
2005-07-19 21:38:00,0.67425,0.67462,0.674,0.6742,258000001.0
2005-07-19 21:39:00,0.67419,0.67439,0.67391,0.67391,161000000.0
2005-07-19 21:40:00,0.67395,0.6745,0.67384,0.67428,226099996.0
2005-07-19 21:41:00,0.67414,0.67456,0.67402,0.67427,216299995.0
2005-07-19 21:42:00,0.6743,0.67438,0.67413,0.67435,133000000.0
2005-07-19 21:43:00,0.67432,0.67441,0.67392,0.67441,158999999.0
2005-07-19 21:44:00,0.67422,0.67445,0.674,0.674,122500000.0
2005-07-19 21:45:00,0.67415,0.67448,0.67398,0.674,239999993.0
2005-07-19 21:46:00,0.67423,0.67431,0.67381,0.67391,127900000.0
2005-07-19 21:47:00,0.6739,0.67426,0.67382,0.67412,186899997.0
2005-07-19 21:48:00,0.67402,0.67421,0.67386,0.67404,107599999.0
2005-07-19 21:49:00,0.67396,0.67425,0.67395,0.67395,124200001.0
2005-07-19 21:50:00,0.67414,0.67435,0.67398,0.67398,123700000.0
2005-07-19 21:51:00,0.6744,0.67458,0.67402,0.67415,153600000.0
2005-07-19 21:52:00,0.67429,0.67432,0.67386,0.67401,142100000.0
2005-07-19 21:53:00,0.67425,0.67437,0.67402,0.67402,118300001.0
2005-07-19 21:54:00,0.67438,0.67438,0.67384,0.67392,157799997.0
2005-07-19 21:55:00,0.67393,0.67422,0.67383,0.67409,135099999.0
2005-07-19 21:56:00,0.6742,0.6743,0.6739,0.6739,94000000.0
2005-07-19 21:57:00,0.67403,0.67435,0.67387,0.67421,228600002.0
2005-07-19 21:58:00,0.674,0.67451,0.67387,0.67451,168599998.0
2005-07-19 21:59:00,0.67383,0.67457,0.67383,0.67437,145000000.0
2005-07-19 22:00:00,0.6743,0.67441,0.67413,0.67423,170499999.0
2005-07-19 22:01:00,0.67431,0.67446,0.67419,0.67435,171000001.0
2005-07-19 22:02:00,0.6742,0.67461,0.6741,0.67457,163700002.0
2005-07-19 22:03:00,0.67454,0.67474,0.67419,0.67448,234599997.0
2005-07-19 22:04:00,0.67442,0.67453,0.6742,0.6744,112200000.0
2005-07-19 22:05:00,0.67437,0.67451,0.67408,0.67434,201900001.0
2005-07-19 22:06:00,0.67434,0.67463,0.67396,0.67409,246799997.0
2005-07-19 22:07:00,0.67389,0.67411,0.67381,0.67384,160700002.0
2005-07-19 22:08:00,0.67409,0.67427,0.67389,0.67395,117599999.0
2005-07-19 22:09:00,0.67398,0.67431,0.67386,0.67418,117800000.0
2005-07-19 22:10:00,0.67429,0.67453,0.6741,0.67421,135800000.0
2005-07-19 22:11:00,0.67415,0.67458,0.67404,0.6743,144799998.0
2005-07-19 22:12:00,0.67421,0.67451,0.67409,0.67415,247200001.0
2005-07-19 22:13:00,0.67432,0.67458,0.67407,0.67407,134399999.0
2005-07-19 22:14:00,0.67417,0.6745,0.67406,0.67422,234900001.0
2005-07-19 22:15:00,0.67413,0.67459,0.67394,0.67438,150099999.0
2005-07-19 22:16:00,0.67421,0.67454,0.67418,0.6742,119200000.0
2005-07-19 22:17:00,0.67432,0.67445,0.67413,0.67431,200999998.0
2005-07-19 22:18:00,0.6742,0.6745,0.67409,0.67419,137600001.0
2005-07-19 22:19:00,0.67425,0.67446,0.67408,0.67431,187300002.0
2005-07-19 22:20:00,0.67442,0.67442,0.67406,0.67406,147400001.0
2005-07-19 22:21:00,0.67411,0.67435,0.67402,0.67404,244400002.0
2005-07-19 22:22:00,0.67408,0.67438,0.67399,0.67413,163499998.0
2005-07-19 22:23:00,0.67412,0.67424,0.67392,0.67408,172099999.0
2005-07-19 22:24:00,0.67387,0.67445,0.67387,0.67402,223299997.0
2005-07-19 22:25:00,0.67385,0.67452,0.67385,0.67406,188800001.0
2005-07-19 22:26:00,0.67393,0.67446,0.67389,0.6742,129800001.0
2005-07-19 22:27:00,0.6739,0.67424,0.6739,0.67412,148299999.0
2005-07-19 22:28:00,0.67397,0.67432,0.67391,0.67394,203099999.0
2005-07-19 22:29:00,0.67414,0.67425,0.67395,0.674,103899999.0
2005-07-19 22:30:00,0.67409,0.67441,0.67394,0.67394,304500002.0
2005-07-19 22:31:00,0.67403,0.67424,0.6739,0.67423,181600002.0
2005-07-19 22:32:00,0.67415,0.6744,0.67405,0.67407,208200001.0
2005-07-19 22:33:00,0.67423,0.67441,0.67392,0.67392,116100000.0
2005-07-19 22:34:00,0.67405,0.67446,0.67398,0.67438,202800001.0
2005-07-19 22:35:00,0.67434,0.67449,0.67383,0.67423,201200000.0
2005-07-19 22:36:00,0.67433,0.67443,0.67414,0.67415,249699999.0
2005-07-19 22:37:00,0.67414,0.67452,0.67414,0.67423,218799999.0
2005-07-19 22:38:00,0.67421,0.67458,0.67408,0.67421,115999998.0
2005-07-19 22:39:00,0.67418,0.67458,0.67418,0.67447,79600001.0
2005-07-19 22:40:00,0.67441,0.67455,0.67405,0.67421,164300000.0
2005-07-19 22:41:00,0.67423,0.67446,0.67415,0.67417,111899999.0
2005-07-19 22:42:00,0.67416,0.67467,0.67416,0.67433,225999998.0
2005-07-19 22:43:00,0.67428,0.67452,0.67407,0.67422,219100000.0
2005-07-19 22:44:00,0.67429,0.67462,0.6741,0.67435,279500002.0
2005-07-19 22:45:00,0.67436,0.67455,0.67408,0.67422,274000000.0
2005-07-19 22:46:00,0.67422,0.67446,0.67414,0.67423,268499999.0
2005-07-19 22:47:00,0.6742,0.67432,0.67412,0.67419,122000001.0
2005-07-19 22:48:00,0.67424,0.67454,0.67415,0.67415,162500000.0
2005-07-19 22:49:00,0.67419,0.67456,0.67419,0.67419,113199999.0
2005-07-19 22:50:00,0.67395,0.67432,0.6735,0.67411,311699999.0
2005-07-19 22:51:00,0.67398,0.67423,0.6738,0.67387,194799999.0
2005-07-19 22:52:00,0.67401,0.67421,0.67377,0.67394,169099998.0
2005-07-19 22:53:00,0.67429,0.67437,0.67383,0.674,144599999.0
2005-07-19 22:54:00,0.67397,0.6744,0.67381,0.67432,231600002.0
2005-07-19 22:55:00,0.67402,0.67446,0.67385,0.67415,150900001.0
2005-07-19 22:56:00,0.67414,0.67435,0.67379,0.67402,212600000.0
2005-07-19 22:57:00,0.67389,0.67422,0.67381,0.67418,202799999.0
2005-07-19 22:58:00,0.67427,0.67428,0.67387,0.67409,212100000.0
2005-07-19 22:59:00,0.67408,0.67421,0.67365,0.67378,188700002.0
2005-07-19 23:00:00,0.67362,0.67403,0.67361,0.67368,201199999.0
2005-07-19 23:01:00,0.6738,0.67437,0.6738,0.67395,174100000.0
2005-07-19 23:02:00,0.67397,0.67425,0.67394,0.67417,154600000.0
2005-07-19 23:03:00,0.67409,0.67423,0.67375,0.67407,178199998.0
2005-07-19 23:04:00,0.67393,0.67399,0.67348,0.67348,79599999.0
2005-07-19 23:05:00,0.67352,0.67408,0.67344,0.67382,168000001.0
2005-07-19 23:06:00,0.67371,0.67394,0.67349,0.67357,191599999.0
2005-07-19 23:07:00,0.67363,0.67396,0.67357,0.67373,103600000.0
2005-07-19 23:08:00,0.67348,0.67376,0.6733,0.67358,209799996.0
2005-07-19 23:09:00,0.67356,0.67383,0.6734,0.67367,95799999.0
2005-07-19 23:10:00,0.6735,0.67377,0.67328,0.67376,98400000.0
2005-07-19 23:11:00,0.67384,0.67395,0.67362,0.67362,184599998.0
2005-07-19 23:12:00,0.67362,0.67409,0.67356,0.67356,153599998.0
2005-07-19 23:13:00,0.67365,0.67406,0.67355,0.67406,212300001.0
2005-07-19 23:14:00,0.67419,0.67428,0.67345,0.67382,174899999.0
2005-07-19 23:15:00,0.67407,0.67426,0.67353,0.67362,160600000.0
2005-07-19 23:16:00,0.67375,0.67408,0.67356,0.67364,144100000.0
2005-07-19 23:17:00,0.67401,0.67409,0.67377,0.67377,145000000.0
2005-07-19 23:18:00,0.67384,0.67429,0.67384,0.67398,91300001.0
2005-07-19 23:19:00,0.67402,0.67424,0.67379,0.67412,121800000.0
2005-07-19 23:20:00,0.67407,0.67426,0.67393,0.67396,119500001.0
2005-07-19 23:21:00,0.67399,0.67432,0.67387,0.67432,102600000.0
2005-07-19 23:22:00,0.6744,0.67453,0.67389,0.6743,165099999.0
2005-07-19 23:23:00,0.67419,0.6743,0.67393,0.6741,117800000.0
2005-07-19 23:24:00,0.67408,0.67419,0.67382,0.67415,104499998.0
2005-07-19 23:25:00,0.67395,0.67441,0.67378,0.67415,179099999.0
2005-07-19 23:26:00,0.67406,0.67436,0.67378,0.67391,250800000.0
2005-07-19 23:27:00,0.67401,0.67421,0.67385,0.67421,106699999.0
2005-07-19 23:28:00,0.67434,0.67434,0.67385,0.67412,128699998.0
2005-07-19 23:29:00,0.67401,0.67437,0.67393,0.67437,163699999.0
2005-07-19 23:30:00,0.6743,0.67439,0.6739,0.67402,120599998.0
2005-07-19 23:31:00,0.67387,0.67444,0.67387,0.67412,164600001.0
2005-07-19 23:32:00,0.67422,0.67465,0.67393,0.67415,184900000.0
2005-07-19 23:33:00,0.6741,0.67446,0.67406,0.67408,193799998.0
2005-07-19 23:34:00,0.6741,0.67449,0.67399,0.67449,135400001.0
2005-07-19 23:35:00,0.67453,0.67453,0.67391,0.67391,154600000.0
2005-07-19 23:36:00,0.67414,0.67446,0.67396,0.67408,186099999.0
2005-07-19 23:37:00,0.674,0.67462,0.67386,0.67462,117000000.0
2005-07-19 23:38:00,0.67462,0.67462,0.67395,0.67405,165000001.0
2005-07-19 23:39:00,0.67393,0.67446,0.67393,0.67415,169499999.0
2005-07-19 23:40:00,0.67426,0.67447,0.67401,0.67401,62200000.0
2005-07-19 23:41:00,0.6742,0.67444,0.6741,0.67432,120200000.0
2005-07-19 23:42:00,0.67408,0.6744,0.67401,0.67438,142100000.0
2005-07-19 23:43:00,0.67439,0.67452,0.67397,0.67397,110200001.0
2005-07-19 23:44:00,0.67408,0.67444,0.67408,0.67421,69200000.0
2005-07-19 23:45:00,0.67425,0.67441,0.67408,0.67408,118500001.0
2005-07-19 23:46:00,0.67412,0.67467,0.67412,0.67467,206000002.0
2005-07-19 23:47:00,0.67478,0.67482,0.67389,0.67395,105599998.0
2005-07-19 23:48:00,0.67405,0.67428,0.674,0.67428,104600001.0
2005-07-19 23:49:00,0.67425,0.67455,0.67415,0.6745,96600000.0
2005-07-19 23:50:00,0.67443,0.67446,0.67412,0.67425,111300000.0
2005-07-19 23:51:00,0.6743,0.67457,0.67414,0.67457,227600002.0
2005-07-19 23:52:00,0.67469,0.67469,0.67434,0.67434,154699999.0
2005-07-19 23:53:00,0.67427,0.67452,0.67421,0.67452,45800000.0
2005-07-19 23:54:00,0.67458,0.6746,0.67418,0.6746,196000005.0
2005-07-19 23:55:00,0.67455,0.67471,0.67405,0.67471,174199999.0
2005-07-19 23:56:00,0.67465,0.67465,0.67404,0.67433,222200002.0
2005-07-19 23:57:00,0.67436,0.67461,0.67403,0.67403,190499998.0
2005-07-19 23:58:00,0.67397,0.67453,0.67397,0.67448,80800001.0
2005-07-19 23:59:00,0.67442,0.67453,0.67413,0.67449,144300000.0
2005-07-20 00:00:00,0.6746,0.6746,0.67421,0.67424,198399999.0
2005-07-20 00:01:00,0.67418,0.67445,0.67416,0.67431,97599998.0
2005-07-20 00:02:00,0.67434,0.67453,0.67418,0.67429,136199999.0
2005-07-20 00:03:00,0.67427,0.67462,0.67409,0.67462,115400002.0
2005-07-20 00:04:00,0.67462,0.67473,0.67427,0.67456,134100000.0
2005-07-20 00:05:00,0.67475,0.67475,0.67439,0.67452,138700001.0
2005-07-20 00:06:00,0.67458,0.67458,0.67419,0.6745,150499999.0
2005-07-20 00:07:00,0.67455,0.6746,0.67433,0.67449,190999999.0
2005-07-20 00:08:00,0.67443,0.67463,0.67427,0.67461,135200001.0
2005-07-20 00:09:00,0.67457,0.67466,0.67426,0.67466,126000000.0
2005-07-20 00:10:00,0.67456,0.6746,0.67434,0.6744,154300001.0
2005-07-20 00:11:00,0.6744,0.67456,0.67413,0.67456,134099999.0
2005-07-20 00:12:00,0.67442,0.67465,0.67434,0.67459,110700000.0
2005-07-20 00:13:00,0.67457,0.67466,0.6744,0.67443,151500000.0
2005-07-20 00:14:00,0.67436,0.67445,0.67421,0.67441,138500002.0
2005-07-20 00:15:00,0.67445,0.67453,0.67432,0.67436,151800000.0
2005-07-20 00:16:00,0.67433,0.67447,0.67421,0.6744,248500001.0
2005-07-20 00:17:00,0.6744,0.67454,0.67401,0.67413,70500000.0
2005-07-20 00:18:00,0.67424,0.6746,0.67408,0.6746,166899997.0
2005-07-20 00:19:00,0.67454,0.67457,0.67417,0.67451,287999998.0
2005-07-20 00:20:00,0.67428,0.67433,0.67395,0.67402,169099999.0
2005-07-20 00:21:00,0.67412,0.67443,0.67407,0.67434,216300001.0
2005-07-20 00:22:00,0.67412,0.67451,0.67406,0.67441,211400002.0
2005-07-20 00:23:00,0.67445,0.67456,0.67427,0.6744,105100000.0
2005-07-20 00:24:00,0.67443,0.67449,0.67423,0.67437,151999999.0
2005-07-20 00:25:00,0.67436,0.67455,0.6741,0.67444,170300001.0
2005-07-20 00:26:00,0.67439,0.67455,0.67411,0.67427,131600001.0
2005-07-20 00:27:00,0.67421,0.67455,0.67418,0.67447,145000001.0
2005-07-20 00:28:00,0.67438,0.67447,0.67404,0.6744,185100000.0
2005-07-20 00:29:00,0.67423,0.67447,0.67391,0.67447,39900000.0
2005-07-20 00:30:00,0.67448,0.67456,0.67408,0.67456,136899999.0
2005-07-20 00:31:00,0.67453,0.67453,0.67406,0.6745,177499999.0
2005-07-20 00:32:00,0.67408,0.67443,0.67408,0.6743,187099999.0
2005-07-20 00:33:00,0.67442,0.67456,0.67395,0.67395,179700001.0
2005-07-20 00:34:00,0.67434,0.67444,0.6741,0.67433,122400001.0
2005-07-20 00:35:00,0.67431,0.67459,0.6741,0.67438,173200000.0
2005-07-20 00:36:00,0.67433,0.67462,0.67428,0.67438,125899999.0
2005-07-20 00:37:00,0.67433,0.67455,0.67419,0.67442,236700000.0
2005-07-20 00:38:00,0.67431,0.67452,0.67426,0.67445,138299999.0
2005-07-20 00:39:00,0.67443,0.67469,0.67424,0.67449,163099998.0
2005-07-20 00:40:00,0.67446,0.67457,0.67427,0.67457,172100002.0
2005-07-20 00:41:00,0.67442,0.67448,0.67407,0.67407,103300000.0
2005-07-20 00:42:00,0.67416,0.67461,0.67416,0.67429,102299999.0
2005-07-20 00:43:00,0.67434,0.67463,0.67406,0.67433,131599999.0
2005-07-20 00:44:00,0.67447,0.67447,0.67403,0.67437,134700001.0
2005-07-20 00:45:00,0.67446,0.67456,0.67431,0.67456,62899999.0
2005-07-20 00:46:00,0.67454,0.67461,0.67422,0.67461,173100000.0
2005-07-20 00:47:00,0.67437,0.6745,0.6743,0.67449,69600000.0
2005-07-20 00:48:00,0.67463,0.67463,0.67424,0.6746,157100001.0
2005-07-20 00:49:00,0.67431,0.67458,0.6743,0.67458,68200000.0
2005-07-20 00:50:00,0.67459,0.67459,0.67412,0.67454,153099999.0
2005-07-20 00:51:00,0.67447,0.67447,0.67425,0.67441,70800000.0
2005-07-20 00:52:00,0.6746,0.6746,0.67417,0.67436,151400000.0
2005-07-20 00:53:00,0.6745,0.6745,0.67389,0.6743,179800002.0
2005-07-20 00:54:00,0.67427,0.67456,0.6741,0.67456,173200000.0
2005-07-20 00:55:00,0.67457,0.67457,0.67405,0.67443,135599999.0
2005-07-20 00:56:00,0.67451,0.67453,0.67403,0.67403,119499999.0
2005-07-20 00:57:00,0.67408,0.6746,0.67408,0.67436,99299999.0
2005-07-20 00:58:00,0.67432,0.67464,0.67429,0.67446,178399998.0
2005-07-20 00:59:00,0.67438,0.67454,0.67428,0.67438,137299999.0
2005-07-20 01:00:00,0.67432,0.67455,0.6741,0.6745,82400000.0
2005-07-20 01:01:00,0.67462,0.67462,0.67401,0.67412,105499999.0
2005-07-20 01:02:00,0.67441,0.67453,0.674,0.674,104800000.0
2005-07-20 01:03:00,0.67381,0.67444,0.67381,0.67432,151200000.0
2005-07-20 01:04:00,0.67432,0.67466,0.67404,0.67443,193099997.0
2005-07-20 01:05:00,0.67441,0.67457,0.67404,0.6745,196099996.0
2005-07-20 01:06:00,0.67448,0.67458,0.67429,0.67458,78700002.0
2005-07-20 01:07:00,0.67452,0.67467,0.67408,0.67446,214000000.0
2005-07-20 01:08:00,0.6746,0.67469,0.67433,0.67445,140399999.0
2005-07-20 01:09:00,0.67444,0.67459,0.67429,0.67436,177499999.0
2005-07-20 01:10:00,0.67437,0.67459,0.67432,0.67437,150500003.0
2005-07-20 01:11:00,0.67433,0.67471,0.67423,0.67438,160399999.0
2005-07-20 01:12:00,0.67445,0.6746,0.67423,0.67443,139400000.0
2005-07-20 01:13:00,0.67451,0.67471,0.67444,0.67444,234000001.0
2005-07-20 01:14:00,0.67441,0.67465,0.67441,0.6745,176499998.0
2005-07-20 01:15:00,0.67446,0.67459,0.67389,0.67423,153799998.0
2005-07-20 01:16:00,0.67407,0.67427,0.67386,0.67403,137200002.0
2005-07-20 01:17:00,0.67401,0.67421,0.67387,0.67407,204699999.0
2005-07-20 01:18:00,0.67409,0.67441,0.67388,0.67423,185800002.0
2005-07-20 01:19:00,0.67395,0.67445,0.67395,0.67402,129999999.0
2005-07-20 01:20:00,0.67392,0.67416,0.67383,0.6741,111699999.0
2005-07-20 01:21:00,0.67405,0.67438,0.674,0.67424,56900000.0
2005-07-20 01:22:00,0.67397,0.67413,0.67395,0.67413,149599998.0
2005-07-20 01:23:00,0.67445,0.67455,0.6741,0.67442,213500001.0
2005-07-20 01:24:00,0.67448,0.67448,0.67414,0.67422,108599999.0
2005-07-20 01:25:00,0.67431,0.67442,0.67402,0.67402,135500000.0
2005-07-20 01:26:00,0.67391,0.67433,0.67391,0.67433,121500001.0
2005-07-20 01:27:00,0.67432,0.67452,0.67408,0.67428,138500002.0
2005-07-20 01:28:00,0.67426,0.6746,0.67414,0.67433,195199997.0
2005-07-20 01:29:00,0.6743,0.67441,0.67406,0.67438,107299998.0
2005-07-20 01:30:00,0.67447,0.67451,0.67412,0.67451,128600002.0
2005-07-20 01:31:00,0.67452,0.6746,0.67403,0.6746,218399997.0
2005-07-20 01:32:00,0.67454,0.67454,0.67422,0.67454,151399999.0
2005-07-20 01:33:00,0.67406,0.6745,0.67406,0.67446,182399995.0
2005-07-20 01:34:00,0.67471,0.67471,0.67075,0.67075,123600000.0
2005-07-20 01:35:00,0.67086,0.67356,0.67086,0.67344,197300001.0
2005-07-20 01:36:00,0.67368,0.67388,0.67321,0.67331,110500000.0
2005-07-20 01:37:00,0.67377,0.6738,0.67327,0.67361,197699997.0
2005-07-20 01:38:00,0.67366,0.67379,0.67349,0.67366,84000000.0
2005-07-20 01:39:00,0.67349,0.6737,0.67317,0.67329,167799997.0
2005-07-20 01:40:00,0.67362,0.67374,0.67324,0.6735,176800001.0
2005-07-20 01:41:00,0.67368,0.67388,0.67354,0.67377,98000001.0
2005-07-20 01:42:00,0.67354,0.6739,0.67343,0.6739,106500000.0
2005-07-20 01:43:00,0.67396,0.67396,0.67347,0.67368,140300000.0
2005-07-20 01:44:00,0.67375,0.67397,0.67375,0.67385,68300000.0
2005-07-20 01:45:00,0.67377,0.67392,0.6737,0.67379,123700001.0
2005-07-20 01:46:00,0.67385,0.67406,0.67348,0.67387,224699997.0
2005-07-20 01:47:00,0.67384,0.67397,0.67328,0.67336,332100004.0
2005-07-20 01:48:00,0.67342,0.67378,0.67342,0.67362,88800000.0
2005-07-20 01:49:00,0.67362,0.67381,0.67351,0.67366,102499998.0
2005-07-20 01:50:00,0.67354,0.67397,0.67336,0.67397,202000000.0
2005-07-20 01:51:00,0.67388,0.67388,0.67349,0.67357,114200001.0
2005-07-20 01:52:00,0.67351,0.67378,0.67342,0.67365,97700000.0
2005-07-20 01:53:00,0.67366,0.67384,0.67357,0.67363,189700000.0
2005-07-20 01:54:00,0.67369,0.67391,0.67368,0.67368,164200000.0
2005-07-20 01:55:00,0.67353,0.67386,0.67339,0.67366,206099997.0
2005-07-20 01:56:00,0.67373,0.67375,0.67332,0.67341,146499999.0
2005-07-20 01:57:00,0.6735,0.67378,0.67321,0.67335,154399999.0
2005-07-20 01:58:00,0.67345,0.67399,0.67336,0.67374,184400001.0
2005-07-20 01:59:00,0.67367,0.67428,0.67335,0.67381,242699999.0
2005-07-20 02:00:00,0.67398,0.67423,0.67383,0.6742,87800000.0
2005-07-20 02:01:00,0.67399,0.67414,0.6736,0.67381,154499999.0
2005-07-20 02:02:00,0.67387,0.67428,0.67354,0.67407,257899999.0
2005-07-20 02:03:00,0.67423,0.67437,0.67387,0.67406,134700001.0
2005-07-20 02:04:00,0.67414,0.67431,0.6738,0.67416,155000001.0
2005-07-20 02:05:00,0.67417,0.67433,0.67376,0.67384,106700000.0
2005-07-20 02:06:00,0.67376,0.67434,0.67376,0.67391,125100000.0
2005-07-20 02:07:00,0.67388,0.67417,0.67375,0.67408,188399999.0
2005-07-20 02:08:00,0.67405,0.67424,0.67372,0.67386,155600000.0
2005-07-20 02:09:00,0.67392,0.67435,0.67392,0.67435,107800001.0
2005-07-20 02:10:00,0.67436,0.67438,0.67371,0.67391,268200001.0
2005-07-20 02:11:00,0.67388,0.67416,0.6738,0.67384,118999999.0
2005-07-20 02:12:00,0.67388,0.67419,0.67369,0.67379,98700000.0
2005-07-20 02:13:00,0.67367,0.67425,0.67359,0.67425,135599999.0
2005-07-20 02:14:00,0.67419,0.67419,0.67357,0.67379,152199999.0
2005-07-20 02:15:00,0.6739,0.67428,0.67345,0.67428,208400001.0
2005-07-20 02:16:00,0.67396,0.67441,0.67388,0.67421,162699998.0
2005-07-20 02:17:00,0.674,0.67438,0.67391,0.67425,66600000.0
2005-07-20 02:18:00,0.67421,0.67444,0.67385,0.67414,170300004.0
2005-07-20 02:19:00,0.67439,0.67439,0.6738,0.67417,150799999.0
2005-07-20 02:20:00,0.67413,0.67436,0.67381,0.674,166300003.0
2005-07-20 02:21:00,0.67418,0.67431,0.67396,0.67406,165399999.0
2005-07-20 02:22:00,0.67406,0.67443,0.67373,0.67411,191299999.0
2005-07-20 02:23:00,0.67403,0.67454,0.67397,0.67439,201600002.0
2005-07-20 02:24:00,0.67408,0.67444,0.67408,0.67444,77300000.0
2005-07-20 02:25:00,0.67447,0.6747,0.67422,0.67457,190399999.0
2005-07-20 02:26:00,0.67468,0.67469,0.67428,0.67429,105600000.0
2005-07-20 02:27:00,0.6746,0.6746,0.67412,0.67412,162500001.0
2005-07-20 02:28:00,0.6746,0.6746,0.67398,0.67414,244299999.0
2005-07-20 02:29:00,0.6745,0.67455,0.67415,0.6744,291499998.0
2005-07-20 02:30:00,0.67446,0.67463,0.67432,0.6746,130000000.0
2005-07-20 02:31:00,0.67464,0.67468,0.67425,0.6745,195500000.0
2005-07-20 02:32:00,0.67439,0.67452,0.67416,0.6745,192599998.0
2005-07-20 02:33:00,0.67436,0.67461,0.67423,0.67454,92699998.0
2005-07-20 02:34:00,0.6745,0.67465,0.67398,0.67405,153900000.0
2005-07-20 02:35:00,0.67403,0.67443,0.67403,0.67443,101200000.0
2005-07-20 02:36:00,0.67439,0.67451,0.67385,0.67398,136100001.0
2005-07-20 02:37:00,0.67444,0.67444,0.67383,0.67389,159699999.0
2005-07-20 02:38:00,0.674,0.67449,0.67393,0.674,113000000.0
2005-07-20 02:39:00,0.67348,0.67417,0.67348,0.67411,164600001.0
2005-07-20 02:40:00,0.67406,0.6744,0.67355,0.6744,242699998.0
2005-07-20 02:41:00,0.67393,0.67436,0.67391,0.6741,171900001.0
2005-07-20 02:42:00,0.67405,0.67446,0.67405,0.6744,163200002.0
2005-07-20 02:43:00,0.67432,0.67464,0.67423,0.67464,74099998.0
2005-07-20 02:44:00,0.67453,0.67456,0.67396,0.67456,137700000.0
2005-07-20 02:45:00,0.67438,0.67459,0.67421,0.67456,165399998.0
2005-07-20 02:46:00,0.67423,0.6746,0.67412,0.67451,142900000.0
2005-07-20 02:47:00,0.67453,0.67482,0.67426,0.67467,142200000.0
2005-07-20 02:48:00,0.67462,0.67473,0.67431,0.67433,106599999.0
2005-07-20 02:49:00,0.67429,0.67467,0.67423,0.67446,136200000.0
2005-07-20 02:50:00,0.67464,0.67481,0.6743,0.67447,170600000.0
2005-07-20 02:51:00,0.6744,0.67477,0.67417,0.67439,301500002.0
2005-07-20 02:52:00,0.67439,0.67466,0.67424,0.67429,208900001.0
2005-07-20 02:53:00,0.67442,0.67457,0.67417,0.67427,110100000.0
2005-07-20 02:54:00,0.67462,0.67478,0.67419,0.67478,137900001.0
2005-07-20 02:55:00,0.6748,0.67519,0.67473,0.67475,130700001.0
2005-07-20 02:56:00,0.67495,0.67519,0.67453,0.675,243000000.0
2005-07-20 02:57:00,0.6752,0.67526,0.67476,0.6752,132300001.0
2005-07-20 02:58:00,0.67524,0.67526,0.67471,0.67516,144000001.0
2005-07-20 02:59:00,0.67517,0.67517,0.67451,0.67471,209699999.0
2005-07-20 03:00:00,0.67479,0.67503,0.67459,0.67459,184000002.0
2005-07-20 03:01:00,0.67465,0.67499,0.67436,0.67446,189799999.0
2005-07-20 03:02:00,0.67438,0.6749,0.67427,0.6748,168799997.0
2005-07-20 03:03:00,0.67458,0.67483,0.67433,0.6746,219900003.0
2005-07-20 03:04:00,0.67456,0.67481,0.67438,0.67475,211300000.0
2005-07-20 03:05:00,0.67477,0.67492,0.67436,0.67445,161499999.0
2005-07-20 03:06:00,0.67443,0.67506,0.67442,0.67477,112200000.0
2005-07-20 03:07:00,0.67479,0.67523,0.67452,0.67523,125200002.0
2005-07-20 03:08:00,0.67517,0.67531,0.67464,0.6752,184999999.0
2005-07-20 03:09:00,0.67489,0.67507,0.67471,0.67505,129799999.0
2005-07-20 03:10:00,0.67499,0.67513,0.67436,0.67454,146900000.0
2005-07-20 03:11:00,0.67452,0.6752,0.67452,0.67483,199000001.0
2005-07-20 03:12:00,0.67473,0.6749,0.67413,0.6743,214199999.0
2005-07-20 03:13:00,0.67434,0.67464,0.67434,0.67459,93800000.0
2005-07-20 03:14:00,0.6747,0.67476,0.67416,0.6747,165800002.0
2005-07-20 03:15:00,0.67486,0.67489,0.67406,0.67467,155500001.0
2005-07-20 03:16:00,0.67485,0.67494,0.6743,0.67435,98600002.0
2005-07-20 03:17:00,0.67458,0.67481,0.67428,0.67472,196700001.0
2005-07-20 03:18:00,0.67486,0.67489,0.67436,0.67445,191199999.0
2005-07-20 03:19:00,0.6745,0.67463,0.67442,0.67453,110800000.0
2005-07-20 03:20:00,0.67476,0.67483,0.6744,0.6744,153999999.0
2005-07-20 03:21:00,0.67438,0.67471,0.67431,0.67447,101200000.0
2005-07-20 03:22:00,0.67453,0.6748,0.67442,0.67445,127400000.0
2005-07-20 03:23:00,0.67447,0.67482,0.67429,0.67444,134800000.0
2005-07-20 03:24:00,0.67459,0.67471,0.67438,0.67449,92500000.0
2005-07-20 03:25:00,0.67458,0.67475,0.67437,0.67444,141799999.0
2005-07-20 03:26:00,0.67472,0.6748,0.67453,0.67455,109100000.0
2005-07-20 03:27:00,0.6747,0.67481,0.67448,0.67465,208200001.0
2005-07-20 03:28:00,0.67491,0.67491,0.67427,0.67443,309499997.0
2005-07-20 03:29:00,0.67432,0.67473,0.67406,0.67473,77400000.0
2005-07-20 03:30:00,0.6743,0.67452,0.67412,0.67412,101300000.0
2005-07-20 03:31:00,0.67452,0.67471,0.67391,0.67403,114100000.0
2005-07-20 03:32:00,0.67419,0.67445,0.67393,0.67429,153800000.0
2005-07-20 03:33:00,0.67442,0.67442,0.67399,0.6741,115500000.0
2005-07-20 03:34:00,0.67414,0.67435,0.67392,0.6742,167699997.0
2005-07-20 03:35:00,0.67411,0.67439,0.67392,0.67417,204799998.0
2005-07-20 03:36:00,0.67407,0.67459,0.67401,0.6744,157799999.0
2005-07-20 03:37:00,0.67435,0.67442,0.67401,0.67433,206600000.0
2005-07-20 03:38:00,0.67423,0.67436,0.67394,0.67424,138000001.0
2005-07-20 03:39:00,0.67423,0.6745,0.67396,0.67425,187600000.0
2005-07-20 03:40:00,0.67433,0.67454,0.67401,0.67413,143199999.0
2005-07-20 03:41:00,0.67414,0.67458,0.6741,0.67432,147600001.0
2005-07-20 03:42:00,0.67434,0.6747,0.67434,0.67466,295600003.0
2005-07-20 03:43:00,0.67437,0.67463,0.67419,0.67463,119900000.0
2005-07-20 03:44:00,0.6746,0.67461,0.6742,0.67442,142600000.0
2005-07-20 03:45:00,0.67472,0.67477,0.67422,0.67428,151600002.0
2005-07-20 03:46:00,0.67434,0.67471,0.6742,0.67435,151899999.0
2005-07-20 03:47:00,0.67444,0.67464,0.67417,0.67429,153999999.0
2005-07-20 03:48:00,0.67439,0.67461,0.67421,0.6744,144900001.0
2005-07-20 03:49:00,0.67427,0.67457,0.67402,0.67451,147299999.0
2005-07-20 03:50:00,0.67437,0.67461,0.67408,0.67422,139999999.0
2005-07-20 03:51:00,0.67424,0.67472,0.67424,0.67451,280199997.0
2005-07-20 03:52:00,0.67451,0.67473,0.67428,0.67473,188500002.0
2005-07-20 03:53:00,0.67419,0.67475,0.67419,0.67463,203800000.0
2005-07-20 03:54:00,0.67457,0.67471,0.67419,0.67438,150600000.0
2005-07-20 03:55:00,0.67431,0.6748,0.67431,0.67473,119500001.0
2005-07-20 03:56:00,0.67464,0.67464,0.67419,0.67441,141800002.0
2005-07-20 03:57:00,0.67445,0.67468,0.67445,0.67462,134000001.0
2005-07-20 03:58:00,0.67479,0.67484,0.67434,0.67455,211899997.0
2005-07-20 03:59:00,0.67448,0.67486,0.67447,0.67457,136300000.0
2005-07-20 04:00:00,0.67446,0.6748,0.67416,0.67434,181500001.0
2005-07-20 04:01:00,0.67455,0.67481,0.67438,0.67473,163300001.0
2005-07-20 04:02:00,0.67488,0.67498,0.67439,0.67442,129900001.0
2005-07-20 04:03:00,0.67466,0.67486,0.67437,0.67486,198900000.0
2005-07-20 04:04:00,0.6749,0.67519,0.67449,0.67474,218000000.0
2005-07-20 04:05:00,0.67465,0.6753,0.67461,0.67502,142600000.0
2005-07-20 04:06:00,0.67476,0.67518,0.67443,0.67507,263500001.0
2005-07-20 04:07:00,0.6751,0.67535,0.6747,0.67473,118599999.0
2005-07-20 04:08:00,0.67489,0.67501,0.67449,0.67499,189600000.0
2005-07-20 04:09:00,0.67495,0.67504,0.67455,0.67495,128200000.0
2005-07-20 04:10:00,0.67451,0.67495,0.67447,0.67481,192100002.0
2005-07-20 04:11:00,0.67504,0.67504,0.67456,0.67477,130400000.0
2005-07-20 04:12:00,0.67469,0.67523,0.67454,0.6749,130200002.0
2005-07-20 04:13:00,0.67507,0.67526,0.67476,0.67505,116899999.0
2005-07-20 04:14:00,0.67499,0.67517,0.67484,0.67487,168000000.0
2005-07-20 04:15:00,0.67521,0.67535,0.67494,0.67535,129200001.0
2005-07-20 04:16:00,0.67525,0.67525,0.6747,0.67479,220399998.0
2005-07-20 04:17:00,0.67512,0.67525,0.67464,0.67471,132900000.0
2005-07-20 04:18:00,0.67525,0.67529,0.67489,0.67495,144799998.0
2005-07-20 04:19:00,0.67523,0.67534,0.67475,0.67521,171699999.0
2005-07-20 04:20:00,0.67534,0.67534,0.67485,0.67511,144700000.0
2005-07-20 04:21:00,0.67518,0.67546,0.67475,0.67503,263400000.0
2005-07-20 04:22:00,0.67514,0.67565,0.67486,0.67556,186199999.0
2005-07-20 04:23:00,0.67533,0.6757,0.67497,0.67512,133100000.0
2005-07-20 04:24:00,0.67532,0.67554,0.67495,0.67554,134700000.0
2005-07-20 04:25:00,0.67547,0.67578,0.67547,0.67578,113199999.0
2005-07-20 04:26:00,0.67544,0.67592,0.67534,0.67535,151000001.0
2005-07-20 04:27:00,0.6755,0.67585,0.67535,0.67573,131500000.0
2005-07-20 04:28:00,0.67568,0.67609,0.67526,0.67609,236899998.0
2005-07-20 04:29:00,0.67576,0.67594,0.67557,0.67593,95400000.0
2005-07-20 04:30:00,0.67607,0.67614,0.67554,0.67586,149999999.0
2005-07-20 04:31:00,0.67592,0.67612,0.67426,0.67567,226899996.0
2005-07-20 04:32:00,0.67535,0.67595,0.67535,0.67555,132500000.0
2005-07-20 04:33:00,0.67546,0.67591,0.67525,0.67529,161100003.0
2005-07-20 04:34:00,0.67513,0.67572,0.67513,0.6755,117799999.0
2005-07-20 04:35:00,0.6754,0.67555,0.67489,0.67534,218999999.0
2005-07-20 04:36:00,0.67542,0.67553,0.67506,0.67514,129300002.0
2005-07-20 04:37:00,0.67542,0.67553,0.67498,0.67511,51800000.0
2005-07-20 04:38:00,0.67516,0.67545,0.6748,0.67521,148399999.0
2005-07-20 04:39:00,0.67499,0.67544,0.6749,0.67542,172800000.0
2005-07-20 04:40:00,0.67519,0.67537,0.67494,0.67502,119599999.0
2005-07-20 04:41:00,0.67507,0.67551,0.67487,0.67551,162899998.0
2005-07-20 04:42:00,0.67555,0.67557,0.67507,0.67556,219400000.0
2005-07-20 04:43:00,0.67541,0.67557,0.67504,0.67548,98199999.0
2005-07-20 04:44:00,0.67549,0.67567,0.67523,0.67524,170200001.0
2005-07-20 04:45:00,0.67526,0.67564,0.67496,0.6755,178499998.0
2005-07-20 04:46:00,0.6755,0.67566,0.67512,0.67512,232199997.0
2005-07-20 04:47:00,0.67511,0.67584,0.6751,0.67574,129000000.0
2005-07-20 04:48:00,0.67551,0.67571,0.67524,0.67566,164999999.0
2005-07-20 04:49:00,0.67527,0.67557,0.67512,0.67544,296700002.0
2005-07-20 04:50:00,0.67552,0.67568,0.67515,0.67543,226099998.0
2005-07-20 04:51:00,0.67541,0.67545,0.67513,0.67515,104100000.0
2005-07-20 04:52:00,0.67509,0.67536,0.675,0.67507,145299998.0
2005-07-20 04:53:00,0.67493,0.67547,0.67493,0.67535,100599999.0
2005-07-20 04:54:00,0.67533,0.67538,0.67491,0.675,185000001.0
2005-07-20 04:55:00,0.67501,0.6755,0.67486,0.67534,175500000.0
2005-07-20 04:56:00,0.67527,0.67553,0.67484,0.67507,208499999.0
2005-07-20 04:57:00,0.67483,0.67537,0.67476,0.67486,208899999.0
2005-07-20 04:58:00,0.67464,0.67516,0.67459,0.67497,250100000.0
2005-07-20 04:59:00,0.6749,0.67541,0.67471,0.6749,262900000.0
2005-07-20 05:00:00,0.67486,0.67523,0.6746,0.67492,129900000.0
2005-07-20 05:01:00,0.67482,0.67525,0.67466,0.67504,285600001.0
2005-07-20 05:02:00,0.67509,0.67518,0.67469,0.67491,99999999.0
2005-07-20 05:03:00,0.6746,0.67507,0.6746,0.67507,179400003.0
2005-07-20 05:04:00,0.67491,0.67513,0.67447,0.67485,158299999.0
2005-07-20 05:05:00,0.67498,0.67506,0.67453,0.67471,211600000.0
2005-07-20 05:06:00,0.67463,0.67468,0.67434,0.67442,130700001.0
2005-07-20 05:07:00,0.67472,0.67481,0.67436,0.67443,199900002.0
2005-07-20 05:08:00,0.67466,0.67476,0.67435,0.67454,170300000.0
2005-07-20 05:09:00,0.67433,0.67463,0.67411,0.67454,124400000.0
2005-07-20 05:10:00,0.6744,0.67457,0.67413,0.67447,128500000.0
2005-07-20 05:11:00,0.67437,0.67456,0.674,0.67424,121599999.0
2005-07-20 05:12:00,0.67396,0.67447,0.67391,0.67436,102200000.0
2005-07-20 05:13:00,0.67453,0.67459,0.67405,0.67429,131200000.0
2005-07-20 05:14:00,0.67431,0.67457,0.67408,0.67435,120700000.0
2005-07-20 05:15:00,0.67421,0.67447,0.67407,0.67442,121499999.0
2005-07-20 05:16:00,0.67429,0.67463,0.67406,0.67445,170400000.0
2005-07-20 05:17:00,0.67451,0.67473,0.67412,0.67461,197599999.0
2005-07-20 05:18:00,0.67442,0.67462,0.67415,0.67445,129700000.0
2005-07-20 05:19:00,0.67439,0.67444,0.674,0.674,135700000.0
2005-07-20 05:20:00,0.67438,0.67461,0.67411,0.6744,152300001.0
2005-07-20 05:21:00,0.67441,0.67458,0.67413,0.67445,138199999.0
2005-07-20 05:22:00,0.67446,0.67475,0.67424,0.67466,132700000.0
2005-07-20 05:23:00,0.67466,0.67481,0.67438,0.67441,168600004.0
2005-07-20 05:24:00,0.6744,0.67474,0.67424,0.67471,178999999.0
2005-07-20 05:25:00,0.67475,0.67514,0.67452,0.67472,195599998.0
2005-07-20 05:26:00,0.67475,0.67489,0.67442,0.67454,134000000.0
2005-07-20 05:27:00,0.67461,0.67499,0.67435,0.67456,207800002.0
2005-07-20 05:28:00,0.67439,0.67478,0.67439,0.67472,201899999.0
2005-07-20 05:29:00,0.67461,0.67483,0.67442,0.67449,84900000.0
2005-07-20 05:30:00,0.67441,0.67501,0.67414,0.67476,194900001.0
2005-07-20 05:31:00,0.67441,0.67505,0.67439,0.67505,110300000.0
2005-07-20 05:32:00,0.67488,0.67531,0.67475,0.67506,163500002.0
2005-07-20 05:33:00,0.67503,0.67527,0.67483,0.67518,72700000.0
2005-07-20 05:34:00,0.67506,0.67524,0.67478,0.67497,184499999.0
2005-07-20 05:35:00,0.67531,0.67536,0.67464,0.67464,269099995.0
2005-07-20 05:36:00,0.67467,0.67517,0.67467,0.67496,113800001.0
2005-07-20 05:37:00,0.67477,0.67514,0.67476,0.67477,171600002.0
2005-07-20 05:38:00,0.67469,0.67518,0.67458,0.67475,112700000.0
2005-07-20 05:39:00,0.67465,0.67499,0.67447,0.67476,155700001.0
2005-07-20 05:40:00,0.67473,0.67529,0.67457,0.67525,195099997.0
2005-07-20 05:41:00,0.67502,0.67522,0.67472,0.67522,90200001.0
2005-07-20 05:42:00,0.67521,0.67531,0.67481,0.67531,103800000.0
2005-07-20 05:43:00,0.67527,0.67535,0.67478,0.67525,200599999.0
2005-07-20 05:44:00,0.67466,0.67516,0.67456,0.67494,69399999.0
2005-07-20 05:45:00,0.67441,0.67493,0.67437,0.67482,142900000.0
2005-07-20 05:46:00,0.67455,0.6747,0.67386,0.67421,113899999.0
2005-07-20 05:47:00,0.67444,0.67463,0.67403,0.67455,110800000.0
2005-07-20 05:48:00,0.6743,0.67467,0.67421,0.67454,133200002.0
2005-07-20 05:49:00,0.67459,0.67475,0.67431,0.6745,92100001.0
2005-07-20 05:50:00,0.67444,0.67477,0.67441,0.67453,135700000.0
2005-07-20 05:51:00,0.67424,0.67473,0.67424,0.67442,108800000.0
2005-07-20 05:52:00,0.6746,0.67474,0.67428,0.67474,126900000.0
2005-07-20 05:53:00,0.67465,0.67487,0.67425,0.67425,149600003.0
2005-07-20 05:54:00,0.67418,0.67464,0.67418,0.6744,106800002.0
2005-07-20 05:55:00,0.67405,0.6745,0.67393,0.6743,96100000.0
2005-07-20 05:56:00,0.67434,0.67442,0.6741,0.67413,174600001.0
2005-07-20 05:57:00,0.67403,0.67446,0.67398,0.67429,100400000.0
2005-07-20 05:58:00,0.6744,0.67451,0.67419,0.67437,69000000.0
2005-07-20 05:59:00,0.67445,0.67476,0.67416,0.67425,158600000.0
2005-07-20 06:00:00,0.67416,0.67457,0.67411,0.67445,132500001.0
2005-07-20 06:01:00,0.6744,0.67462,0.67415,0.67462,133600001.0
2005-07-20 06:02:00,0.67454,0.67457,0.67426,0.67454,112199997.0
2005-07-20 06:03:00,0.67466,0.67479,0.67442,0.67459,82300000.0
2005-07-20 06:04:00,0.67475,0.67476,0.67428,0.67455,115399999.0
2005-07-20 06:05:00,0.67427,0.67466,0.67421,0.67466,323600001.0
2005-07-20 06:06:00,0.67463,0.67471,0.67441,0.67443,137900001.0
2005-07-20 06:07:00,0.67475,0.67475,0.67454,0.67466,216899997.0
2005-07-20 06:08:00,0.67457,0.67463,0.67397,0.67409,158300000.0
2005-07-20 06:09:00,0.67416,0.67452,0.67407,0.67435,255200005.0
2005-07-20 06:10:00,0.67462,0.67471,0.67429,0.67456,161599997.0
2005-07-20 06:11:00,0.67447,0.67473,0.67419,0.67473,107700001.0
2005-07-20 06:12:00,0.67476,0.67476,0.67449,0.67453,91500000.0
2005-07-20 06:13:00,0.67471,0.67472,0.67435,0.67451,139399999.0
2005-07-20 06:14:00,0.67459,0.67472,0.67412,0.67412,179800000.0
2005-07-20 06:15:00,0.67431,0.67461,0.67431,0.67458,94200001.0
2005-07-20 06:16:00,0.67451,0.67464,0.67392,0.6745,177099997.0
2005-07-20 06:17:00,0.67433,0.67478,0.67415,0.67445,137200000.0
2005-07-20 06:18:00,0.67442,0.67468,0.67433,0.67453,214899999.0
2005-07-20 06:19:00,0.67455,0.67467,0.67432,0.6746,113100000.0
2005-07-20 06:20:00,0.67449,0.67472,0.67429,0.67441,158000001.0
2005-07-20 06:21:00,0.67421,0.67466,0.6741,0.67466,109200000.0
2005-07-20 06:22:00,0.67474,0.67474,0.6744,0.6744,85900000.0
2005-07-20 06:23:00,0.67434,0.67472,0.67421,0.67463,160700000.0
2005-07-20 06:24:00,0.67471,0.67471,0.67427,0.67429,214099999.0
2005-07-20 06:25:00,0.67434,0.67454,0.6739,0.67445,203199998.0
2005-07-20 06:26:00,0.67443,0.67462,0.6743,0.67462,163700000.0
2005-07-20 06:27:00,0.67453,0.67453,0.67404,0.67435,251800000.0
2005-07-20 06:28:00,0.67429,0.67445,0.67392,0.67407,212400000.0
2005-07-20 06:29:00,0.6741,0.6743,0.67398,0.67418,147199998.0
2005-07-20 06:30:00,0.67378,0.67475,0.67378,0.67475,95800001.0
2005-07-20 06:31:00,0.67467,0.67492,0.67425,0.67482,225100000.0
2005-07-20 06:32:00,0.67467,0.67478,0.67438,0.67461,142199999.0
2005-07-20 06:33:00,0.67434,0.67467,0.67434,0.67467,139300000.0
2005-07-20 06:34:00,0.67453,0.67474,0.67423,0.67436,131900000.0
2005-07-20 06:35:00,0.67441,0.67466,0.67432,0.67445,250199999.0
2005-07-20 06:36:00,0.67443,0.67478,0.67431,0.67471,194300001.0
2005-07-20 06:37:00,0.67472,0.6749,0.67432,0.67472,134899999.0
2005-07-20 06:38:00,0.67487,0.67487,0.67427,0.67455,157999997.0
2005-07-20 06:39:00,0.67434,0.67466,0.67433,0.67456,144600002.0
2005-07-20 06:40:00,0.67448,0.67478,0.67441,0.6746,131099999.0
2005-07-20 06:41:00,0.67431,0.67487,0.67428,0.67487,164800001.0
2005-07-20 06:42:00,0.6743,0.67491,0.6743,0.67467,212500000.0
2005-07-20 06:43:00,0.67449,0.67509,0.67441,0.67462,242400000.0
2005-07-20 06:44:00,0.6747,0.67478,0.67435,0.67435,144200000.0
2005-07-20 06:45:00,0.67436,0.67481,0.67423,0.67454,72400000.0
2005-07-20 06:46:00,0.67455,0.67496,0.67446,0.67487,207500000.0
2005-07-20 06:47:00,0.67449,0.67495,0.67423,0.67431,178900000.0
2005-07-20 06:48:00,0.67447,0.67475,0.67423,0.67475,62300000.0
2005-07-20 06:49:00,0.67462,0.67463,0.67425,0.67463,89199999.0
2005-07-20 06:50:00,0.67467,0.67491,0.67419,0.67455,141600001.0
2005-07-20 06:51:00,0.67451,0.6747,0.67437,0.67457,183099998.0
2005-07-20 06:52:00,0.67461,0.67466,0.6744,0.67463,185399995.0
2005-07-20 06:53:00,0.67466,0.67473,0.67417,0.67426,138200001.0
2005-07-20 06:54:00,0.67438,0.67463,0.67423,0.67463,148199999.0
2005-07-20 06:55:00,0.67473,0.67482,0.67433,0.67461,273000002.0
2005-07-20 06:56:00,0.67473,0.67482,0.67432,0.67432,135000000.0
2005-07-20 06:57:00,0.67481,0.67481,0.67451,0.67471,151600002.0
2005-07-20 06:58:00,0.6748,0.67482,0.67436,0.67477,191200000.0
2005-07-20 06:59:00,0.67476,0.6748,0.67454,0.6747,145199999.0
2005-07-20 07:00:00,0.67463,0.67489,0.67459,0.67486,72000000.0
2005-07-20 07:01:00,0.67477,0.67477,0.67443,0.67447,60500000.0
2005-07-20 07:02:00,0.67447,0.67466,0.67426,0.67444,143800001.0
2005-07-20 07:03:00,0.67448,0.67462,0.67415,0.67435,213599997.0
2005-07-20 07:04:00,0.67433,0.67466,0.67426,0.67445,100899999.0
2005-07-20 07:05:00,0.67449,0.6747,0.67439,0.67465,166700002.0
2005-07-20 07:06:00,0.67457,0.67465,0.67425,0.6745,155800000.0
2005-07-20 07:07:00,0.67452,0.67471,0.67418,0.67451,213199999.0
2005-07-20 07:08:00,0.6744,0.67455,0.67431,0.67433,77200000.0
2005-07-20 07:09:00,0.67418,0.67456,0.67408,0.67434,249099998.0
2005-07-20 07:10:00,0.67448,0.67471,0.6744,0.67458,128399999.0
2005-07-20 07:11:00,0.67383,0.67466,0.67383,0.67439,113100001.0
2005-07-20 07:12:00,0.6742,0.67476,0.67411,0.6746,124500001.0
2005-07-20 07:13:00,0.67404,0.67454,0.67404,0.67452,153200002.0
2005-07-20 07:14:00,0.67453,0.67459,0.67409,0.67446,198500003.0
2005-07-20 07:15:00,0.67451,0.67465,0.67422,0.67456,120600000.0
2005-07-20 07:16:00,0.67449,0.67462,0.67426,0.67456,148500001.0
2005-07-20 07:17:00,0.67449,0.67461,0.67439,0.67444,119100000.0
2005-07-20 07:18:00,0.67438,0.67475,0.67418,0.67475,265100002.0
2005-07-20 07:19:00,0.67475,0.67475,0.67396,0.67411,139999999.0
2005-07-20 07:20:00,0.67435,0.67489,0.67435,0.67453,134599998.0
2005-07-20 07:21:00,0.67463,0.67512,0.67462,0.67508,217399999.0
2005-07-20 07:22:00,0.67504,0.67522,0.67466,0.67522,76799999.0
2005-07-20 07:23:00,0.6751,0.67522,0.67472,0.67522,140700001.0
2005-07-20 07:24:00,0.67516,0.67516,0.67465,0.67488,119000002.0
2005-07-20 07:25:00,0.67524,0.67527,0.67461,0.67479,151699998.0
2005-07-20 07:26:00,0.67487,0.67501,0.67471,0.67479,159800001.0
2005-07-20 07:27:00,0.67493,0.67524,0.67478,0.67481,164300002.0
2005-07-20 07:28:00,0.67484,0.67503,0.6748,0.67494,148000001.0
2005-07-20 07:29:00,0.67488,0.67518,0.67441,0.67464,155000002.0
2005-07-20 07:30:00,0.6745,0.67481,0.67438,0.67457,105699997.0
2005-07-20 07:31:00,0.67456,0.67512,0.67453,0.67464,115400000.0
2005-07-20 07:32:00,0.67465,0.67535,0.67455,0.6751,143199998.0
2005-07-20 07:33:00,0.67489,0.67516,0.67455,0.67467,222999998.0
2005-07-20 07:34:00,0.67446,0.67506,0.67446,0.67506,192099998.0
2005-07-20 07:35:00,0.67527,0.67527,0.67418,0.67466,120799998.0
2005-07-20 07:36:00,0.67456,0.67482,0.67439,0.67482,124600000.0
2005-07-20 07:37:00,0.67446,0.67486,0.67438,0.67444,156999999.0
2005-07-20 07:38:00,0.67463,0.67539,0.67436,0.67465,180799998.0
2005-07-20 07:39:00,0.67476,0.67516,0.6746,0.6746,156300000.0
2005-07-20 07:40:00,0.67511,0.67555,0.67453,0.67458,160499999.0
2005-07-20 07:41:00,0.67474,0.67496,0.67459,0.67475,86000000.0
2005-07-20 07:42:00,0.67515,0.67569,0.67462,0.67462,113199998.0
2005-07-20 07:43:00,0.67467,0.67504,0.67459,0.67459,252899999.0
2005-07-20 07:44:00,0.67466,0.67485,0.67446,0.67458,121999999.0
2005-07-20 07:45:00,0.67468,0.67514,0.67468,0.67484,198199998.0
2005-07-20 07:46:00,0.67478,0.67502,0.67468,0.67474,123499999.0
2005-07-20 07:47:00,0.67466,0.67511,0.67454,0.6751,153200000.0
2005-07-20 07:48:00,0.67503,0.67507,0.67455,0.67494,177699998.0
2005-07-20 07:49:00,0.67501,0.6752,0.67464,0.6752,147399999.0
2005-07-20 07:50:00,0.67519,0.67519,0.67473,0.67473,151400001.0
2005-07-20 07:51:00,0.67483,0.6752,0.67465,0.67498,172400000.0
2005-07-20 07:52:00,0.675,0.67519,0.67497,0.67519,158900000.0
2005-07-20 07:53:00,0.67508,0.67508,0.6747,0.6747,89999999.0
2005-07-20 07:54:00,0.67472,0.67529,0.67463,0.67523,153300000.0
2005-07-20 07:55:00,0.67486,0.67494,0.67455,0.67455,114500000.0
2005-07-20 07:56:00,0.67465,0.67549,0.67449,0.67549,183700000.0
2005-07-20 07:57:00,0.67532,0.67537,0.67481,0.67527,122200002.0
2005-07-20 07:58:00,0.67488,0.67525,0.6748,0.6748,93000000.0
2005-07-20 07:59:00,0.67477,0.67524,0.67473,0.67497,87000000.0
2005-07-20 08:00:00,0.67476,0.67536,0.6745,0.67464,164099998.0
2005-07-20 08:01:00,0.6747,0.67504,0.67442,0.67452,183500000.0
2005-07-20 08:02:00,0.67441,0.67505,0.67436,0.67486,162800000.0
2005-07-20 08:03:00,0.67488,0.6749,0.67422,0.67464,150699998.0
2005-07-20 08:04:00,0.67451,0.6746,0.67421,0.6746,197499999.0
2005-07-20 08:05:00,0.6745,0.67497,0.67421,0.67438,193499998.0
2005-07-20 08:06:00,0.67426,0.67491,0.67411,0.67466,238299996.0
2005-07-20 08:07:00,0.67474,0.67474,0.67444,0.67444,132400002.0
2005-07-20 08:08:00,0.67446,0.67469,0.67423,0.67443,220899997.0
2005-07-20 08:09:00,0.67442,0.67467,0.67429,0.67467,87300000.0
2005-07-20 08:10:00,0.67459,0.67463,0.67443,0.67445,100499998.0
2005-07-20 08:11:00,0.67422,0.67486,0.67422,0.67442,157599999.0
2005-07-20 08:12:00,0.67471,0.67481,0.67456,0.67462,150499998.0
2005-07-20 08:13:00,0.67492,0.67492,0.67447,0.67463,128299997.0
2005-07-20 08:14:00,0.67454,0.67475,0.67429,0.67432,105500002.0
2005-07-20 08:15:00,0.67456,0.6747,0.67425,0.67464,147000001.0
2005-07-20 08:16:00,0.67459,0.67477,0.67442,0.6747,133800000.0
2005-07-20 08:17:00,0.67499,0.67499,0.67435,0.67448,78100000.0
2005-07-20 08:18:00,0.67463,0.67487,0.67454,0.67462,122700001.0
2005-07-20 08:19:00,0.67463,0.6747,0.67425,0.67466,228900000.0
2005-07-20 08:20:00,0.67463,0.67463,0.67422,0.67447,236899998.0
2005-07-20 08:21:00,0.67451,0.67453,0.67388,0.67399,152000000.0
2005-07-20 08:22:00,0.6742,0.67451,0.67414,0.67438,90900001.0
2005-07-20 08:23:00,0.67436,0.67443,0.67416,0.67416,94400000.0
2005-07-20 08:24:00,0.67418,0.6743,0.67398,0.67421,182500004.0
2005-07-20 08:25:00,0.67427,0.67434,0.6736,0.6738,190800000.0
2005-07-20 08:26:00,0.67396,0.67449,0.67396,0.67409,97000000.0
2005-07-20 08:27:00,0.67421,0.67422,0.67362,0.67373,90000001.0
2005-07-20 08:28:00,0.67371,0.67411,0.67355,0.67411,89200000.0
2005-07-20 08:29:00,0.67421,0.67432,0.67372,0.67386,109199999.0
2005-07-20 08:30:00,0.67394,0.67429,0.67371,0.67374,143599998.0
2005-07-20 08:31:00,0.67398,0.67446,0.67384,0.67446,168300001.0
2005-07-20 08:32:00,0.67427,0.67459,0.6741,0.67448,67500000.0
2005-07-20 08:33:00,0.67444,0.67444,0.6739,0.67402,260999998.0
2005-07-20 08:34:00,0.67437,0.67437,0.67371,0.67393,150099999.0
2005-07-20 08:35:00,0.67414,0.6742,0.67387,0.67387,125200001.0
2005-07-20 08:36:00,0.6739,0.67419,0.67378,0.67392,96999999.0
2005-07-20 08:37:00,0.67371,0.67433,0.67369,0.67407,90800000.0
2005-07-20 08:38:00,0.67391,0.67411,0.67364,0.674,129000000.0
2005-07-20 08:39:00,0.6737,0.6742,0.67366,0.6738,179500002.0
2005-07-20 08:40:00,0.67395,0.67415,0.6736,0.67367,116200000.0
2005-07-20 08:41:00,0.67386,0.67405,0.67353,0.67397,89500000.0
2005-07-20 08:42:00,0.67415,0.67425,0.6736,0.6737,65400000.0
2005-07-20 08:43:00,0.67376,0.67431,0.67376,0.67399,194700000.0
2005-07-20 08:44:00,0.67398,0.67417,0.67363,0.6739,186099999.0
2005-07-20 08:45:00,0.67395,0.67411,0.67381,0.67406,93300001.0
2005-07-20 08:46:00,0.67427,0.67427,0.67397,0.67421,101499999.0
2005-07-20 08:47:00,0.67394,0.67412,0.67362,0.67362,151099998.0
2005-07-20 08:48:00,0.67368,0.67442,0.67368,0.67403,217600000.0
2005-07-20 08:49:00,0.67427,0.67462,0.67398,0.67403,145000001.0
2005-07-20 08:50:00,0.67446,0.67472,0.6741,0.67471,185400000.0
2005-07-20 08:51:00,0.67464,0.67464,0.67397,0.67411,181599997.0
2005-07-20 08:52:00,0.67441,0.67443,0.67398,0.67443,105099999.0
2005-07-20 08:53:00,0.67443,0.67446,0.67387,0.67389,140000001.0
2005-07-20 08:54:00,0.67395,0.67447,0.67395,0.67408,178000000.0
2005-07-20 08:55:00,0.67406,0.6749,0.67402,0.67427,173200001.0
2005-07-20 08:56:00,0.67453,0.67453,0.67368,0.67423,135400000.0
2005-07-20 08:57:00,0.67417,0.67436,0.67389,0.67407,105599998.0
2005-07-20 08:58:00,0.67397,0.67451,0.67379,0.67419,210999999.0
2005-07-20 08:59:00,0.6744,0.67451,0.674,0.67422,101200002.0
2005-07-20 09:00:00,0.6744,0.6747,0.67434,0.6747,97200000.0
2005-07-20 09:01:00,0.6743,0.67469,0.67419,0.67469,156999999.0
2005-07-20 09:02:00,0.67467,0.67467,0.67407,0.67451,165799999.0
2005-07-20 09:03:00,0.67419,0.67448,0.67402,0.67433,148600001.0
2005-07-20 09:04:00,0.67431,0.67458,0.6741,0.6742,203299996.0
2005-07-20 09:05:00,0.67416,0.67446,0.67402,0.67436,108900001.0
2005-07-20 09:06:00,0.67442,0.6746,0.67434,0.67445,78800000.0
2005-07-20 09:07:00,0.67472,0.67472,0.67384,0.67405,143000000.0
2005-07-20 09:08:00,0.67411,0.67457,0.67397,0.67422,138400000.0
2005-07-20 09:09:00,0.67416,0.67457,0.67408,0.67456,215599997.0
2005-07-20 09:10:00,0.67455,0.67455,0.67385,0.67385,221800000.0
2005-07-20 09:11:00,0.67385,0.67447,0.67385,0.67425,149900002.0
2005-07-20 09:12:00,0.67422,0.6745,0.67403,0.67446,157299998.0
2005-07-20 09:13:00,0.67414,0.67454,0.67395,0.67435,145300000.0
2005-07-20 09:14:00,0.67413,0.67433,0.674,0.67422,132200002.0
2005-07-20 09:15:00,0.67417,0.67452,0.67401,0.67415,177099999.0
2005-07-20 09:16:00,0.67409,0.67453,0.67373,0.67453,195500002.0
2005-07-20 09:17:00,0.67418,0.6744,0.67389,0.67389,194700004.0
2005-07-20 09:18:00,0.67405,0.67443,0.67389,0.67427,216399998.0
2005-07-20 09:19:00,0.67418,0.67455,0.67416,0.67426,114500001.0
2005-07-20 09:20:00,0.67438,0.67458,0.67404,0.67415,241400000.0
2005-07-20 09:21:00,0.67403,0.67453,0.67398,0.67453,95799999.0
2005-07-20 09:22:00,0.67443,0.67451,0.67412,0.67446,64200000.0
2005-07-20 09:23:00,0.67426,0.67458,0.6741,0.67426,186900000.0
2005-07-20 09:24:00,0.67425,0.67442,0.6741,0.67433,97500001.0
2005-07-20 09:25:00,0.67449,0.6747,0.67417,0.67457,138100000.0
2005-07-20 09:26:00,0.67425,0.67449,0.67413,0.67421,94000000.0
2005-07-20 09:27:00,0.67433,0.67482,0.67429,0.67468,185900002.0
2005-07-20 09:28:00,0.67432,0.67481,0.67429,0.67438,175299999.0
2005-07-20 09:29:00,0.6746,0.67499,0.6744,0.67495,81900001.0
2005-07-20 09:30:00,0.67481,0.67485,0.6745,0.67465,149999998.0
2005-07-20 09:31:00,0.67456,0.67509,0.67444,0.67476,109200001.0
2005-07-20 09:32:00,0.67466,0.67507,0.67447,0.67471,173700001.0
2005-07-20 09:33:00,0.67475,0.67523,0.67455,0.6746,158100002.0
2005-07-20 09:34:00,0.67465,0.67494,0.67446,0.67463,142300003.0
2005-07-20 09:35:00,0.67469,0.67493,0.6744,0.67472,246199996.0
2005-07-20 09:36:00,0.67482,0.67483,0.67427,0.67463,176300000.0
2005-07-20 09:37:00,0.67444,0.67495,0.67434,0.67452,111100001.0
2005-07-20 09:38:00,0.67442,0.67508,0.67427,0.67492,133400001.0
2005-07-20 09:39:00,0.67507,0.67507,0.67454,0.67455,163099999.0
2005-07-20 09:40:00,0.6746,0.67506,0.67448,0.67466,151099998.0
2005-07-20 09:41:00,0.67479,0.6751,0.67456,0.675,144000001.0
2005-07-20 09:42:00,0.67467,0.6752,0.67446,0.67468,164400002.0
2005-07-20 09:43:00,0.67469,0.67528,0.67469,0.67491,217600000.0
2005-07-20 09:44:00,0.67502,0.67571,0.67489,0.67566,155100001.0
2005-07-20 09:45:00,0.67562,0.67621,0.67544,0.67621,104300001.0
2005-07-20 09:46:00,0.67627,0.6765,0.67591,0.67592,176400001.0
2005-07-20 09:47:00,0.67611,0.67661,0.676,0.67632,134599998.0
2005-07-20 09:48:00,0.67624,0.67664,0.67607,0.67664,117600000.0
2005-07-20 09:49:00,0.67648,0.67674,0.67625,0.67661,89900001.0
2005-07-20 09:50:00,0.67646,0.67661,0.67614,0.67628,114199999.0
2005-07-20 09:51:00,0.67642,0.67643,0.67606,0.67643,150499999.0
2005-07-20 09:52:00,0.67671,0.67671,0.67622,0.67638,82000000.0
2005-07-20 09:53:00,0.67629,0.67663,0.67608,0.67628,202300001.0
2005-07-20 09:54:00,0.67619,0.67673,0.67613,0.67665,133300000.0
2005-07-20 09:55:00,0.67638,0.67664,0.67626,0.6766,148699999.0
2005-07-20 09:56:00,0.67681,0.67686,0.6762,0.67637,182600004.0
2005-07-20 09:57:00,0.67637,0.67659,0.67607,0.67608,199300002.0
2005-07-20 09:58:00,0.67648,0.67658,0.67621,0.67655,115700001.0
2005-07-20 09:59:00,0.6765,0.67665,0.67635,0.67647,182899998.0
2005-07-20 10:00:00,0.67639,0.67657,0.67603,0.67603,145099998.0
2005-07-20 10:01:00,0.67604,0.6769,0.67604,0.6768,166099997.0
2005-07-20 10:02:00,0.6769,0.67731,0.67647,0.67684,179399999.0
2005-07-20 10:03:00,0.67668,0.67714,0.67654,0.67668,140799999.0
2005-07-20 10:04:00,0.67663,0.67719,0.67663,0.67706,141400000.0
2005-07-20 10:05:00,0.67684,0.67718,0.67667,0.67718,124200000.0
2005-07-20 10:06:00,0.67712,0.67743,0.67684,0.67705,156699999.0
2005-07-20 10:07:00,0.67685,0.67736,0.67677,0.67705,139300000.0
2005-07-20 10:08:00,0.67678,0.67711,0.67653,0.67664,175900000.0
2005-07-20 10:09:00,0.67674,0.67709,0.67667,0.67709,145100002.0
2005-07-20 10:10:00,0.67702,0.67707,0.67642,0.67669,110400000.0
2005-07-20 10:11:00,0.6767,0.67692,0.67647,0.67692,95099999.0
2005-07-20 10:12:00,0.67697,0.6771,0.67668,0.67675,159599997.0
2005-07-20 10:13:00,0.67667,0.67719,0.67639,0.67675,192200000.0
2005-07-20 10:14:00,0.67678,0.67684,0.6765,0.67661,117599999.0
2005-07-20 10:15:00,0.67668,0.67703,0.67661,0.67678,105000001.0
2005-07-20 10:16:00,0.67675,0.67704,0.67655,0.67656,186700000.0
2005-07-20 10:17:00,0.67706,0.67726,0.67666,0.67679,127700000.0
2005-07-20 10:18:00,0.67698,0.67723,0.67668,0.677,198699998.0
2005-07-20 10:19:00,0.67719,0.67751,0.677,0.67742,166800000.0
2005-07-20 10:20:00,0.67713,0.67745,0.67697,0.67745,150800002.0
2005-07-20 10:21:00,0.67752,0.67754,0.67691,0.67723,146100000.0
2005-07-20 10:22:00,0.67714,0.67743,0.67678,0.67721,152499999.0
2005-07-20 10:23:00,0.67698,0.67715,0.67664,0.67667,189900000.0
2005-07-20 10:24:00,0.67665,0.67722,0.67658,0.67678,128700000.0
2005-07-20 10:25:00,0.67689,0.67704,0.67669,0.67678,79700002.0
2005-07-20 10:26:00,0.67672,0.67713,0.67672,0.677,166100000.0
2005-07-20 10:27:00,0.67718,0.67729,0.67662,0.67664,201499998.0
2005-07-20 10:28:00,0.67653,0.67711,0.67648,0.67687,106700000.0
2005-07-20 10:29:00,0.67682,0.67728,0.67677,0.67713,106500000.0
2005-07-20 10:30:00,0.67693,0.67736,0.67677,0.67705,192299998.0
2005-07-20 10:31:00,0.67701,0.67722,0.67662,0.67687,148899999.0
2005-07-20 10:32:00,0.67692,0.67709,0.6764,0.67681,161200002.0
2005-07-20 10:33:00,0.67702,0.67706,0.67631,0.67653,162900002.0
2005-07-20 10:34:00,0.67642,0.67656,0.67613,0.67636,134500000.0
2005-07-20 10:35:00,0.67677,0.67685,0.6764,0.67654,117500002.0
2005-07-20 10:36:00,0.67639,0.67653,0.67621,0.67621,83099999.0
2005-07-20 10:37:00,0.67604,0.67665,0.67589,0.6759,203799999.0
2005-07-20 10:38:00,0.67601,0.67641,0.67586,0.67588,195700000.0
2005-07-20 10:39:00,0.67584,0.67616,0.67563,0.6761,213500000.0
2005-07-20 10:40:00,0.6763,0.67649,0.67577,0.67583,114500000.0
2005-07-20 10:41:00,0.67574,0.67589,0.67551,0.67562,92100000.0
2005-07-20 10:42:00,0.6757,0.67582,0.67526,0.67572,138100000.0
2005-07-20 10:43:00,0.67553,0.6758,0.67533,0.67555,177099999.0
2005-07-20 10:44:00,0.67552,0.67624,0.67543,0.6759,121900001.0
2005-07-20 10:45:00,0.67594,0.67625,0.67571,0.67604,188200001.0
2005-07-20 10:46:00,0.67611,0.67627,0.67578,0.6759,110600001.0
2005-07-20 10:47:00,0.67568,0.67648,0.67562,0.67602,244000000.0
2005-07-20 10:48:00,0.67609,0.67645,0.67608,0.67613,126100000.0
2005-07-20 10:49:00,0.67608,0.67666,0.67595,0.6764,137499999.0
2005-07-20 10:50:00,0.67635,0.67687,0.67621,0.67645,185100001.0
2005-07-20 10:51:00,0.67638,0.67701,0.67638,0.6769,93300000.0
2005-07-20 10:52:00,0.67695,0.67719,0.67667,0.67667,135700000.0
2005-07-20 10:53:00,0.67669,0.67713,0.67624,0.67624,220499998.0
2005-07-20 10:54:00,0.67619,0.677,0.67619,0.6764,115300000.0
2005-07-20 10:55:00,0.67649,0.67701,0.67629,0.67661,188500000.0
2005-07-20 10:56:00,0.67657,0.67671,0.67615,0.67629,116200001.0
2005-07-20 10:57:00,0.67613,0.67648,0.67595,0.67627,130699998.0
2005-07-20 10:58:00,0.67651,0.67665,0.67614,0.6762,230700000.0
2005-07-20 10:59:00,0.67597,0.6766,0.67596,0.67626,198799998.0
2005-07-20 11:00:00,0.6762,0.67668,0.67607,0.67659,232000000.0
2005-07-20 11:01:00,0.67656,0.67681,0.67634,0.67659,150700002.0
2005-07-20 11:02:00,0.67651,0.67677,0.67617,0.67641,177299998.0
2005-07-20 11:03:00,0.67632,0.67662,0.67622,0.67648,309599998.0
2005-07-20 11:04:00,0.67651,0.67666,0.67597,0.6766,154599999.0
2005-07-20 11:05:00,0.67665,0.67665,0.67583,0.67618,108799998.0
2005-07-20 11:06:00,0.67621,0.67653,0.67598,0.67639,164199998.0
2005-07-20 11:07:00,0.67646,0.67667,0.67615,0.67655,214600000.0
2005-07-20 11:08:00,0.67628,0.6766,0.67609,0.67625,171899998.0
2005-07-20 11:09:00,0.67625,0.67652,0.67606,0.6761,180700000.0
2005-07-20 11:10:00,0.67621,0.67677,0.67605,0.67644,194499999.0
2005-07-20 11:11:00,0.67631,0.67654,0.67596,0.67634,146300000.0
2005-07-20 11:12:00,0.67643,0.677,0.67624,0.677,114400000.0
2005-07-20 11:13:00,0.67702,0.67707,0.67628,0.67652,58999999.0
2005-07-20 11:14:00,0.67644,0.67699,0.67627,0.67631,261499998.0
2005-07-20 11:15:00,0.67637,0.67664,0.67618,0.67652,122799999.0
2005-07-20 11:16:00,0.67643,0.67659,0.67611,0.6764,237700003.0
2005-07-20 11:17:00,0.67645,0.67651,0.67584,0.67584,176900000.0
2005-07-20 11:18:00,0.6759,0.67658,0.6759,0.67631,250300000.0
2005-07-20 11:19:00,0.67624,0.67658,0.67624,0.67645,126800000.0
2005-07-20 11:20:00,0.67637,0.67645,0.67609,0.67617,115300002.0
2005-07-20 11:21:00,0.6761,0.67633,0.6759,0.67593,189400000.0
2005-07-20 11:22:00,0.67611,0.67653,0.67602,0.6761,189299998.0
2005-07-20 11:23:00,0.67608,0.6766,0.67604,0.67646,199100002.0
2005-07-20 11:24:00,0.67644,0.67665,0.67612,0.67626,172099999.0
2005-07-20 11:25:00,0.67643,0.67697,0.67643,0.67697,221499999.0
2005-07-20 11:26:00,0.67696,0.67706,0.67658,0.677,225900002.0
2005-07-20 11:27:00,0.67696,0.67717,0.67653,0.67655,190299997.0
2005-07-20 11:28:00,0.67658,0.67706,0.67658,0.6768,178199999.0
2005-07-20 11:29:00,0.67678,0.67712,0.67646,0.67646,119500001.0
2005-07-20 11:30:00,0.67646,0.67707,0.67646,0.67656,197500001.0
2005-07-20 11:31:00,0.67669,0.67696,0.67649,0.6766,214200003.0
2005-07-20 11:32:00,0.67668,0.67701,0.67655,0.67675,156400000.0
2005-07-20 11:33:00,0.6771,0.67731,0.67687,0.67715,150700001.0
2005-07-20 11:34:00,0.67714,0.67745,0.677,0.67723,172299999.0
2005-07-20 11:35:00,0.67739,0.67754,0.67703,0.67736,166600003.0
2005-07-20 11:36:00,0.6774,0.6776,0.67679,0.67679,198399998.0
2005-07-20 11:37:00,0.67712,0.67734,0.67679,0.67684,159100001.0
2005-07-20 11:38:00,0.67685,0.67744,0.67685,0.67725,199000002.0
2005-07-20 11:39:00,0.67725,0.67755,0.67698,0.67732,233800001.0
2005-07-20 11:40:00,0.67725,0.67748,0.67697,0.67726,181599998.0
2005-07-20 11:41:00,0.67707,0.67751,0.67699,0.67703,188799999.0
2005-07-20 11:42:00,0.67707,0.67741,0.67687,0.67707,94900000.0
2005-07-20 11:43:00,0.67702,0.67744,0.67693,0.67737,271899997.0
2005-07-20 11:44:00,0.67736,0.67767,0.67713,0.67747,116900000.0
2005-07-20 11:45:00,0.67753,0.67756,0.67709,0.67717,201300001.0
2005-07-20 11:46:00,0.67755,0.67755,0.67695,0.67735,161400003.0
2005-07-20 11:47:00,0.6771,0.67747,0.67681,0.67727,226400001.0
2005-07-20 11:48:00,0.6771,0.67754,0.67685,0.67754,166199999.0
2005-07-20 11:49:00,0.67758,0.67758,0.67682,0.6774,205000002.0
2005-07-20 11:50:00,0.677,0.67752,0.67688,0.67708,146200000.0
2005-07-20 11:51:00,0.67724,0.67754,0.67716,0.67716,166399999.0
2005-07-20 11:52:00,0.67713,0.67781,0.67713,0.67781,161600000.0
2005-07-20 11:53:00,0.6777,0.67803,0.67739,0.67781,165399998.0
2005-07-20 11:54:00,0.67761,0.67802,0.67759,0.67782,99000000.0
2005-07-20 11:55:00,0.67785,0.67807,0.67765,0.67783,179399997.0
2005-07-20 11:56:00,0.67749,0.67773,0.67729,0.6775,167700002.0
2005-07-20 11:57:00,0.67739,0.67777,0.67724,0.67777,156599999.0
2005-07-20 11:58:00,0.67771,0.67776,0.67745,0.67745,120599999.0
2005-07-20 11:59:00,0.6776,0.67769,0.67707,0.67709,122300000.0
2005-07-20 12:00:00,0.67715,0.67768,0.67715,0.67768,64800000.0
2005-07-20 12:01:00,0.67761,0.67768,0.67709,0.67727,345700002.0
2005-07-20 12:02:00,0.67724,0.67771,0.67716,0.67757,157399999.0
2005-07-20 12:03:00,0.67772,0.67784,0.67727,0.67765,128400000.0
2005-07-20 12:04:00,0.67756,0.6778,0.67723,0.6778,159700001.0
2005-07-20 12:05:00,0.6777,0.67812,0.67763,0.67782,169900003.0
2005-07-20 12:06:00,0.67763,0.67775,0.67721,0.67738,183800001.0
2005-07-20 12:07:00,0.67769,0.67777,0.67718,0.67727,189500001.0
2005-07-20 12:08:00,0.67711,0.67752,0.67708,0.67737,124900001.0
2005-07-20 12:09:00,0.67735,0.6774,0.67689,0.67726,116099999.0
2005-07-20 12:10:00,0.67724,0.67752,0.67686,0.67711,166300001.0
2005-07-20 12:11:00,0.67708,0.67724,0.67684,0.67694,110000000.0
2005-07-20 12:12:00,0.67699,0.6775,0.67699,0.6775,141199997.0
2005-07-20 12:13:00,0.67751,0.67751,0.67702,0.67721,67799999.0
2005-07-20 12:14:00,0.67734,0.67752,0.677,0.67752,217000002.0
2005-07-20 12:15:00,0.67734,0.67751,0.67714,0.67721,123700000.0
2005-07-20 12:16:00,0.67722,0.67747,0.67696,0.67729,157800000.0
2005-07-20 12:17:00,0.67718,0.67742,0.67681,0.67685,200100001.0
2005-07-20 12:18:00,0.67707,0.67745,0.677,0.67721,150899997.0
2005-07-20 12:19:00,0.67729,0.67749,0.67688,0.67716,185399999.0
2005-07-20 12:20:00,0.67732,0.67761,0.67719,0.67761,151299998.0
2005-07-20 12:21:00,0.67755,0.67762,0.67707,0.67751,167900001.0
2005-07-20 12:22:00,0.67746,0.67754,0.67695,0.67718,180699999.0
2005-07-20 12:23:00,0.67748,0.67748,0.67704,0.67738,197999998.0
2005-07-20 12:24:00,0.67755,0.67755,0.67715,0.67722,121499998.0
2005-07-20 12:25:00,0.67746,0.67765,0.67685,0.67692,134299999.0
2005-07-20 12:26:00,0.67708,0.67744,0.67689,0.67736,157300000.0
2005-07-20 12:27:00,0.67735,0.67763,0.6772,0.67752,81900000.0
2005-07-20 12:28:00,0.67748,0.67762,0.67735,0.67746,195999999.0
2005-07-20 12:29:00,0.6775,0.67766,0.67741,0.67744,86000000.0
2005-07-20 12:30:00,0.67733,0.67754,0.67719,0.67721,137799999.0
2005-07-20 12:31:00,0.67731,0.67759,0.67699,0.67745,132600000.0
2005-07-20 12:32:00,0.67758,0.67758,0.67709,0.67716,141400001.0
2005-07-20 12:33:00,0.67693,0.67747,0.67693,0.67737,71000001.0
2005-07-20 12:34:00,0.67733,0.67751,0.67712,0.67733,205600000.0
2005-07-20 12:35:00,0.67727,0.67756,0.67718,0.67722,143800002.0
2005-07-20 12:36:00,0.6772,0.67745,0.67702,0.67712,234500000.0
2005-07-20 12:37:00,0.67683,0.67725,0.67681,0.67711,206100003.0
2005-07-20 12:38:00,0.67691,0.67725,0.67687,0.677,128399999.0
2005-07-20 12:39:00,0.67707,0.67725,0.67677,0.67725,169399999.0
2005-07-20 12:40:00,0.67723,0.67723,0.67665,0.677,178599998.0
2005-07-20 12:41:00,0.67689,0.67711,0.67677,0.67711,83700000.0
2005-07-20 12:42:00,0.6769,0.67749,0.67682,0.67738,123900001.0
2005-07-20 12:43:00,0.67722,0.67746,0.67712,0.67725,86800000.0
2005-07-20 12:44:00,0.67756,0.67768,0.67724,0.67745,184099999.0
2005-07-20 12:45:00,0.6777,0.6777,0.67741,0.67763,105100001.0
2005-07-20 12:46:00,0.67769,0.6777,0.67735,0.67766,142800000.0
2005-07-20 12:47:00,0.67763,0.67768,0.67727,0.67727,99800000.0
2005-07-20 12:48:00,0.67737,0.6777,0.67722,0.67722,184899999.0
2005-07-20 12:49:00,0.6774,0.67755,0.6773,0.67737,165900000.0
2005-07-20 12:50:00,0.67722,0.67767,0.67707,0.67761,205199998.0
2005-07-20 12:51:00,0.67746,0.67758,0.67716,0.67758,161100001.0
2005-07-20 12:52:00,0.67744,0.67766,0.67728,0.6776,186999999.0
2005-07-20 12:53:00,0.67744,0.67762,0.6772,0.67748,150399999.0
2005-07-20 12:54:00,0.67738,0.67763,0.67716,0.6776,129800000.0
2005-07-20 12:55:00,0.67745,0.67759,0.67685,0.6774,210699997.0
2005-07-20 12:56:00,0.67765,0.67779,0.67733,0.67752,193499998.0
2005-07-20 12:57:00,0.67756,0.67761,0.67738,0.67761,113900001.0
2005-07-20 12:58:00,0.67758,0.6777,0.67707,0.6777,217400001.0
2005-07-20 12:59:00,0.67783,0.67785,0.67702,0.67715,85100000.0
2005-07-20 13:00:00,0.67711,0.67741,0.67686,0.67714,150099998.0
2005-07-20 13:01:00,0.6773,0.67745,0.67683,0.67745,208700001.0
2005-07-20 13:02:00,0.6774,0.6774,0.67703,0.6773,213599999.0
2005-07-20 13:03:00,0.67734,0.67734,0.67673,0.67715,138900000.0
2005-07-20 13:04:00,0.67687,0.67714,0.67681,0.67693,215799997.0
2005-07-20 13:05:00,0.67693,0.67733,0.67678,0.67695,134599997.0
2005-07-20 13:06:00,0.67708,0.67736,0.67689,0.67725,162599998.0
2005-07-20 13:07:00,0.67725,0.6774,0.67686,0.67728,239199997.0
2005-07-20 13:08:00,0.67708,0.67746,0.67677,0.67708,212599999.0
2005-07-20 13:09:00,0.67713,0.67731,0.67699,0.67719,149200000.0
2005-07-20 13:10:00,0.67721,0.67739,0.67688,0.67733,131200001.0
2005-07-20 13:11:00,0.67714,0.67739,0.67687,0.6772,184599998.0
2005-07-20 13:12:00,0.67705,0.67738,0.67696,0.67735,137700001.0
2005-07-20 13:13:00,0.67718,0.67739,0.67688,0.67726,144700000.0
2005-07-20 13:14:00,0.67715,0.67732,0.67686,0.6772,188300001.0
2005-07-20 13:15:00,0.67713,0.67732,0.677,0.6772,111199999.0
2005-07-20 13:16:00,0.67685,0.67737,0.67672,0.67699,139099998.0
2005-07-20 13:17:00,0.67701,0.67712,0.67657,0.67669,169600003.0
2005-07-20 13:18:00,0.67696,0.67717,0.67676,0.6769,204100003.0
2005-07-20 13:19:00,0.67683,0.6773,0.67678,0.67697,128500001.0
2005-07-20 13:20:00,0.67673,0.67718,0.67673,0.677,186500001.0
2005-07-20 13:21:00,0.677,0.67726,0.67682,0.67686,182700002.0
2005-07-20 13:22:00,0.67675,0.67729,0.67675,0.6771,136700002.0
2005-07-20 13:23:00,0.67711,0.67735,0.67684,0.67707,145300000.0
2005-07-20 13:24:00,0.67705,0.67743,0.67685,0.67733,227000002.0
2005-07-20 13:25:00,0.67742,0.67748,0.67704,0.67725,97900000.0
2005-07-20 13:26:00,0.67739,0.6777,0.67706,0.67728,133299998.0
2005-07-20 13:27:00,0.67732,0.67755,0.67711,0.67711,116100001.0
2005-07-20 13:28:00,0.67717,0.67752,0.67696,0.67696,199500000.0
2005-07-20 13:29:00,0.67705,0.67763,0.67705,0.6772,191599999.0
2005-07-20 13:30:00,0.67729,0.67761,0.67701,0.67731,203100003.0
2005-07-20 13:31:00,0.67727,0.67749,0.67703,0.67718,253000001.0
2005-07-20 13:32:00,0.67713,0.67733,0.67667,0.67684,219300003.0
2005-07-20 13:33:00,0.67683,0.67722,0.67674,0.6769,181099998.0
2005-07-20 13:34:00,0.67677,0.67703,0.67677,0.67679,117899998.0
2005-07-20 13:35:00,0.67665,0.67675,0.67625,0.67625,165700001.0
2005-07-20 13:36:00,0.67645,0.67659,0.6761,0.67639,199599999.0
2005-07-20 13:37:00,0.67649,0.67666,0.67632,0.67637,217799999.0
2005-07-20 13:38:00,0.67637,0.67644,0.67595,0.67598,152100001.0
2005-07-20 13:39:00,0.67622,0.6764,0.67578,0.67598,122100000.0
2005-07-20 13:40:00,0.67615,0.67657,0.67599,0.67622,131800000.0
2005-07-20 13:41:00,0.67606,0.67645,0.67599,0.67639,238599999.0
2005-07-20 13:42:00,0.67626,0.67646,0.67601,0.67645,126600001.0
2005-07-20 13:43:00,0.67637,0.67646,0.67577,0.67577,175199996.0
2005-07-20 13:44:00,0.6759,0.67644,0.67574,0.67598,184399999.0
2005-07-20 13:45:00,0.67591,0.67615,0.67555,0.67577,204200000.0
2005-07-20 13:46:00,0.67584,0.67618,0.67576,0.67618,109900001.0
2005-07-20 13:47:00,0.67578,0.67601,0.67578,0.67594,125900001.0
2005-07-20 13:48:00,0.67572,0.67636,0.67572,0.67597,154900000.0
2005-07-20 13:49:00,0.67592,0.67628,0.67579,0.6759,141000000.0
2005-07-20 13:50:00,0.67592,0.67617,0.6759,0.67599,90300001.0
2005-07-20 13:51:00,0.6759,0.67616,0.67567,0.67608,132699999.0
2005-07-20 13:52:00,0.67595,0.67624,0.67573,0.67583,200600001.0
2005-07-20 13:53:00,0.67588,0.67624,0.67588,0.676,211600000.0
2005-07-20 13:54:00,0.67595,0.67628,0.67591,0.67607,158700002.0
2005-07-20 13:55:00,0.67605,0.67639,0.67589,0.67611,279200002.0
2005-07-20 13:56:00,0.6761,0.67655,0.67607,0.67624,111300000.0
2005-07-20 13:57:00,0.67666,0.67667,0.67592,0.67616,219400002.0
2005-07-20 13:58:00,0.67603,0.67615,0.67599,0.67609,112399998.0
2005-07-20 13:59:00,0.67601,0.67641,0.67597,0.67597,209299998.0
2005-07-20 14:00:00,0.67611,0.6765,0.67598,0.6763,114500001.0
2005-07-20 14:01:00,0.6766,0.6768,0.6763,0.6767,59700000.0
2005-07-20 14:02:00,0.67634,0.67646,0.67633,0.67639,59700000.0
2005-07-20 14:03:00,0.67647,0.67653,0.67635,0.67639,111299998.0
2005-07-20 14:04:00,0.67645,0.67658,0.67642,0.67658,67199999.0
2005-07-20 14:05:00,0.67653,0.67656,0.67645,0.67645,88700000.0
2005-07-20 14:06:00,0.67651,0.67651,0.67632,0.67642,86800000.0
2005-07-20 14:07:00,0.67643,0.67644,0.67637,0.6764,36600000.0
2005-07-20 14:08:00,0.67629,0.67643,0.67629,0.67639,92500000.0
2005-07-20 14:09:00,0.67644,0.67681,0.67644,0.67665,149200002.0
2005-07-20 14:10:00,0.67685,0.67685,0.67659,0.67659,91700001.0
2005-07-20 14:11:00,0.67676,0.67703,0.67664,0.67675,125599998.0
2005-07-20 14:12:00,0.67658,0.6769,0.67651,0.67674,79599999.0
2005-07-20 14:13:00,0.67686,0.67695,0.67671,0.6768,113000000.0
2005-07-20 14:14:00,0.6765,0.67685,0.67649,0.67673,129600000.0
2005-07-20 14:15:00,0.67662,0.67679,0.67622,0.67622,118299998.0
2005-07-20 14:16:00,0.6763,0.67651,0.67622,0.67623,92100000.0
2005-07-20 14:17:00,0.67615,0.67656,0.67615,0.67627,128800002.0
2005-07-20 14:18:00,0.67618,0.67664,0.67618,0.67631,146799998.0
2005-07-20 14:19:00,0.67642,0.67671,0.67635,0.67671,112900002.0
2005-07-20 14:20:00,0.67658,0.67664,0.67642,0.67645,108400000.0
2005-07-20 14:21:00,0.67627,0.67653,0.67621,0.67646,117099998.0
2005-07-20 14:22:00,0.67646,0.67664,0.67627,0.67629,86000000.0
2005-07-20 14:23:00,0.67641,0.67665,0.6764,0.6766,161500003.0
2005-07-20 14:24:00,0.67669,0.67669,0.67637,0.67644,102000001.0
2005-07-20 14:25:00,0.67636,0.67685,0.67636,0.67672,52900000.0
2005-07-20 14:26:00,0.67662,0.67673,0.6763,0.6764,131700000.0
2005-07-20 14:27:00,0.67653,0.67665,0.6764,0.67652,84700000.0
2005-07-20 14:28:00,0.6766,0.67662,0.67635,0.67648,137600000.0
2005-07-20 14:29:00,0.67643,0.67676,0.67626,0.67669,103000001.0
2005-07-20 14:30:00,0.67655,0.67678,0.67634,0.67645,85699999.0
2005-07-20 14:31:00,0.67653,0.67665,0.67629,0.6763,155000000.0
2005-07-20 14:32:00,0.67628,0.67657,0.67628,0.67641,101900002.0
2005-07-20 14:33:00,0.67633,0.67681,0.67633,0.67678,123000000.0
2005-07-20 14:34:00,0.67655,0.67685,0.67644,0.67685,76400001.0
2005-07-20 14:35:00,0.67659,0.67666,0.6764,0.67662,163800003.0
2005-07-20 14:36:00,0.67663,0.67663,0.67628,0.67629,91800002.0
2005-07-20 14:37:00,0.67669,0.67669,0.67641,0.67652,114500001.0
2005-07-20 14:38:00,0.67664,0.67684,0.67645,0.6768,105399999.0
2005-07-20 14:39:00,0.67689,0.67716,0.67681,0.67681,122500000.0
2005-07-20 14:40:00,0.67665,0.67718,0.67656,0.67702,84299999.0
2005-07-20 14:41:00,0.67693,0.67789,0.67681,0.67779,99599999.0
2005-07-20 14:42:00,0.67764,0.67791,0.67758,0.67791,170500001.0
2005-07-20 14:43:00,0.67766,0.67796,0.67762,0.67783,75400000.0
2005-07-20 14:44:00,0.67753,0.67776,0.67744,0.67776,95000001.0
2005-07-20 14:45:00,0.67745,0.67764,0.67729,0.67755,103499999.0
2005-07-20 14:46:00,0.67762,0.67765,0.67725,0.67728,65900000.0
2005-07-20 14:47:00,0.6773,0.67754,0.6772,0.67738,145100001.0
2005-07-20 14:48:00,0.67757,0.6777,0.67705,0.67705,105699998.0
2005-07-20 14:49:00,0.67755,0.67765,0.6773,0.6773,134200002.0
2005-07-20 14:50:00,0.67749,0.67771,0.67739,0.67771,182499998.0
2005-07-20 14:51:00,0.67727,0.67759,0.67702,0.67702,109900000.0
2005-07-20 14:52:00,0.67727,0.67755,0.67723,0.67723,81100000.0
2005-07-20 14:53:00,0.67733,0.6776,0.67714,0.67714,151900000.0
2005-07-20 14:54:00,0.67723,0.67755,0.67716,0.6775,175499999.0
2005-07-20 14:55:00,0.67729,0.67729,0.67711,0.67711,119400002.0
2005-07-20 14:56:00,0.67718,0.67744,0.67694,0.67707,89999999.0
2005-07-20 14:57:00,0.67698,0.67738,0.67691,0.67705,95000000.0
2005-07-20 14:58:00,0.67681,0.67726,0.67676,0.6772,136900000.0
2005-07-20 14:59:00,0.67724,0.67732,0.67705,0.67714,119999998.0
2005-07-20 15:00:00,0.67708,0.67722,0.67689,0.67716,81500000.0
2005-07-20 15:01:00,0.67699,0.67709,0.67677,0.67684,111200003.0
2005-07-20 15:02:00,0.67686,0.67732,0.67673,0.67713,153500000.0
2005-07-20 15:03:00,0.67702,0.6772,0.67682,0.6769,70600000.0
2005-07-20 15:04:00,0.67684,0.67735,0.67679,0.67727,74200000.0
2005-07-20 15:05:00,0.67727,0.67734,0.67687,0.67692,93399998.0
2005-07-20 15:06:00,0.67693,0.67745,0.67686,0.67741,126599999.0
2005-07-20 15:07:00,0.6775,0.6775,0.67705,0.67737,138500001.0
2005-07-20 15:08:00,0.67742,0.67743,0.67705,0.67705,181399999.0
2005-07-20 15:09:00,0.67715,0.67729,0.67706,0.67713,84599999.0
2005-07-20 15:10:00,0.67701,0.6775,0.67697,0.67748,108399999.0
2005-07-20 15:11:00,0.67722,0.67737,0.67711,0.67727,103300000.0
2005-07-20 15:12:00,0.67725,0.6773,0.67695,0.67695,93900001.0
2005-07-20 15:13:00,0.6773,0.67743,0.67695,0.67706,76399999.0
2005-07-20 15:14:00,0.67702,0.67723,0.67688,0.67706,61900000.0
2005-07-20 15:15:00,0.6769,0.67712,0.67673,0.67705,112300002.0
2005-07-20 15:16:00,0.67678,0.67699,0.6766,0.6766,92599999.0
2005-07-20 15:17:00,0.67658,0.67687,0.67653,0.67655,162899998.0
2005-07-20 15:18:00,0.67668,0.6771,0.67661,0.6769,111299999.0
2005-07-20 15:19:00,0.67694,0.67702,0.67664,0.67685,156600001.0
2005-07-20 15:20:00,0.67679,0.67724,0.67668,0.67711,74300000.0
2005-07-20 15:21:00,0.67745,0.67754,0.67686,0.677,63499999.0
2005-07-20 15:22:00,0.67723,0.67742,0.67678,0.67683,100699999.0
2005-07-20 15:23:00,0.6769,0.67707,0.67677,0.67677,75700000.0
2005-07-20 15:24:00,0.67713,0.67743,0.6769,0.67743,109500000.0
2005-07-20 15:25:00,0.67726,0.67752,0.67706,0.67733,132499999.0
2005-07-20 15:26:00,0.67749,0.67762,0.67712,0.67737,93100000.0
2005-07-20 15:27:00,0.67706,0.67746,0.677,0.67746,105099998.0
2005-07-20 15:28:00,0.67715,0.67741,0.6771,0.67718,113100000.0
2005-07-20 15:29:00,0.67727,0.6775,0.67707,0.67708,140000002.0
2005-07-20 15:30:00,0.67706,0.67731,0.67694,0.67721,126099999.0
2005-07-20 15:31:00,0.67731,0.6777,0.67727,0.67748,142800000.0
2005-07-20 15:32:00,0.67717,0.67743,0.67708,0.67712,129900001.0
2005-07-20 15:33:00,0.67708,0.67743,0.67701,0.6774,79100000.0
2005-07-20 15:34:00,0.67733,0.67751,0.67733,0.67748,83400000.0
2005-07-20 15:35:00,0.67741,0.67748,0.67699,0.67732,143099999.0
2005-07-20 15:36:00,0.67726,0.67735,0.67707,0.67718,95500001.0
2005-07-20 15:37:00,0.67721,0.67731,0.67702,0.6773,142300001.0
2005-07-20 15:38:00,0.67749,0.67749,0.67707,0.67728,142500001.0
2005-07-20 15:39:00,0.67727,0.67729,0.67688,0.67707,117300001.0
2005-07-20 15:40:00,0.67711,0.67759,0.67702,0.6772,84599997.0
2005-07-20 15:41:00,0.67717,0.67768,0.67714,0.67735,122799998.0
2005-07-20 15:42:00,0.67732,0.67752,0.6771,0.67713,135300002.0
2005-07-20 15:43:00,0.67742,0.67754,0.67718,0.67734,114100001.0
2005-07-20 15:44:00,0.67731,0.67771,0.67728,0.6774,202199997.0
2005-07-20 15:45:00,0.67747,0.67766,0.67723,0.67739,65399999.0
2005-07-20 15:46:00,0.67744,0.67751,0.67717,0.67723,108800000.0
2005-07-20 15:47:00,0.67729,0.67747,0.67719,0.67739,68300000.0
2005-07-20 15:48:00,0.6773,0.67747,0.67724,0.67733,84300001.0
2005-07-20 15:49:00,0.67723,0.6774,0.67723,0.67725,77700000.0
2005-07-20 15:50:00,0.67732,0.6774,0.6772,0.67722,123500001.0
2005-07-20 15:51:00,0.67731,0.6774,0.6772,0.6774,77900000.0
2005-07-20 15:52:00,0.67733,0.67743,0.67732,0.67732,74000000.0
2005-07-20 15:53:00,0.67726,0.6774,0.67726,0.67738,156900003.0
2005-07-20 15:54:00,0.67742,0.67742,0.6772,0.67728,150500002.0
2005-07-20 15:55:00,0.67729,0.6774,0.67729,0.67732,91500000.0
2005-07-20 15:56:00,0.67731,0.67733,0.67724,0.67724,57500000.0
2005-07-20 15:57:00,0.6773,0.6774,0.6773,0.67734,108299999.0
2005-07-20 15:58:00,0.67747,0.67747,0.67731,0.67742,74100001.0
2005-07-20 15:59:00,0.67736,0.6774,0.67722,0.6774,82100000.0
2005-07-20 16:00:00,0.6773,0.67736,0.67728,0.67736,55800000.0
2005-07-20 16:01:00,0.67737,0.67737,0.67725,0.67736,92099999.0
2005-07-20 16:02:00,0.67736,0.67736,0.67728,0.67732,67200000.0
2005-07-20 16:03:00,0.67737,0.67741,0.67724,0.67741,70100000.0
2005-07-20 16:04:00,0.67738,0.67739,0.67722,0.67739,53400000.0
2005-07-20 16:05:00,0.67742,0.67742,0.67723,0.67737,126400000.0
2005-07-20 16:06:00,0.6774,0.6774,0.67718,0.6774,95500002.0
2005-07-20 16:07:00,0.67736,0.67737,0.67726,0.67737,132800000.0
2005-07-20 16:08:00,0.67736,0.67739,0.67725,0.67737,92400001.0
2005-07-20 16:09:00,0.67734,0.67738,0.67723,0.67738,45400000.0
2005-07-20 16:10:00,0.67736,0.67741,0.67714,0.67741,120399998.0
2005-07-20 16:11:00,0.67733,0.67735,0.67721,0.67735,97300001.0
2005-07-20 16:12:00,0.67736,0.6774,0.67727,0.6774,44600001.0
2005-07-20 16:13:00,0.67736,0.67736,0.67729,0.67731,37900000.0
2005-07-20 16:14:00,0.67739,0.67747,0.67717,0.67736,122100002.0
2005-07-20 16:15:00,0.67733,0.67743,0.67731,0.67741,127700000.0
2005-07-20 16:16:00,0.6775,0.6775,0.67715,0.6773,73799999.0
2005-07-20 16:17:00,0.67731,0.67742,0.67729,0.67742,86100000.0
2005-07-20 16:18:00,0.67733,0.67746,0.6772,0.67738,73300000.0
2005-07-20 16:19:00,0.67737,0.67738,0.67717,0.67732,117299999.0
2005-07-20 16:20:00,0.67734,0.67745,0.67727,0.67745,52500000.0
2005-07-20 16:21:00,0.67731,0.67735,0.67719,0.67735,90800000.0
2005-07-20 16:22:00,0.6774,0.6774,0.67727,0.67738,121600000.0
2005-07-20 16:23:00,0.67733,0.67738,0.6773,0.67738,42999999.0
2005-07-20 16:24:00,0.67745,0.67745,0.67731,0.67738,83000000.0
2005-07-20 16:25:00,0.67736,0.67742,0.67725,0.67742,81000000.0
2005-07-20 16:26:00,0.67732,0.67745,0.67729,0.67745,117000000.0
2005-07-20 16:27:00,0.67741,0.67741,0.67726,0.6774,73099999.0
2005-07-20 16:28:00,0.67719,0.67751,0.67719,0.67746,78300000.0
2005-07-20 16:29:00,0.67741,0.67741,0.67727,0.67738,56600000.0
2005-07-20 16:30:00,0.67735,0.67742,0.67728,0.6773,99399999.0
2005-07-20 16:31:00,0.67736,0.67743,0.67728,0.67743,57100001.0
2005-07-20 16:32:00,0.67742,0.67742,0.67726,0.67734,108300000.0
2005-07-20 16:33:00,0.6774,0.6774,0.67722,0.6774,121200002.0
2005-07-20 16:34:00,0.67737,0.67738,0.67726,0.67732,116500000.0
2005-07-20 16:35:00,0.67738,0.67738,0.6772,0.67737,86900000.0
2005-07-20 16:36:00,0.6773,0.6774,0.67723,0.6774,80000001.0
2005-07-20 16:37:00,0.67735,0.67735,0.67724,0.6773,67699999.0
2005-07-20 16:38:00,0.67737,0.67737,0.67722,0.67735,85000001.0
2005-07-20 16:39:00,0.67735,0.67735,0.67727,0.67735,47200000.0
2005-07-20 16:40:00,0.67735,0.67739,0.67728,0.67736,78999999.0
2005-07-20 16:41:00,0.6774,0.67741,0.67728,0.67741,65399999.0
2005-07-20 16:42:00,0.67741,0.67741,0.67733,0.6774,95600001.0
2005-07-20 16:43:00,0.67737,0.67737,0.67732,0.67737,84099999.0
2005-07-20 16:44:00,0.6774,0.6774,0.67731,0.67731,71399999.0
2005-07-20 16:45:00,0.67742,0.67742,0.67726,0.67732,147699999.0
2005-07-20 16:46:00,0.6774,0.6774,0.67723,0.67739,101999998.0
2005-07-20 16:47:00,0.6774,0.6774,0.67718,0.67734,128000003.0
2005-07-20 16:48:00,0.67743,0.67743,0.67726,0.67741,126399999.0
2005-07-20 16:49:00,0.67736,0.67746,0.67731,0.67736,120400001.0
2005-07-20 16:50:00,0.6774,0.67741,0.67726,0.67741,86900000.0
2005-07-20 16:51:00,0.67742,0.67742,0.67726,0.67727,131300000.0
2005-07-20 16:52:00,0.67742,0.67742,0.67722,0.67735,175400001.0
2005-07-20 16:53:00,0.67736,0.67737,0.67729,0.67737,74099998.0
2005-07-20 16:54:00,0.67733,0.6774,0.67722,0.6774,126099998.0
2005-07-20 16:55:00,0.67739,0.67742,0.67723,0.6774,83600000.0
2005-07-20 16:56:00,0.6774,0.6774,0.67729,0.67738,70800001.0
2005-07-20 16:57:00,0.67739,0.67741,0.67721,0.67741,88500001.0
2005-07-20 16:58:00,0.6774,0.6774,0.67727,0.67739,120900000.0
2005-07-20 16:59:00,0.67732,0.67743,0.67722,0.67743,80399999.0
2005-07-20 17:00:00,0.6774,0.6774,0.67719,0.67734,97199999.0
2005-07-20 17:01:00,0.67745,0.67745,0.67724,0.67737,110500003.0
2005-07-20 17:02:00,0.67736,0.67736,0.67724,0.67735,111300001.0
2005-07-20 17:03:00,0.67712,0.67744,0.67712,0.67743,91700000.0
2005-07-20 17:04:00,0.67736,0.6774,0.67726,0.6774,81999998.0
2005-07-20 17:05:00,0.67741,0.67741,0.67731,0.67741,68400000.0
2005-07-20 17:06:00,0.67732,0.67737,0.67719,0.67737,100800000.0
2005-07-20 17:07:00,0.6774,0.6774,0.67727,0.67735,84500000.0
2005-07-20 17:08:00,0.67741,0.67741,0.67721,0.67737,97599998.0
2005-07-20 17:09:00,0.67745,0.67745,0.67733,0.67743,81899998.0
2005-07-20 17:10:00,0.67739,0.67742,0.6773,0.67738,80300002.0
2005-07-20 17:11:00,0.67714,0.67741,0.67714,0.67729,51700000.0
2005-07-20 17:12:00,0.67734,0.67742,0.6773,0.6773,85100000.0
2005-07-20 17:13:00,0.6774,0.67748,0.6774,0.67746,77000001.0
2005-07-20 17:14:00,0.67739,0.67754,0.67736,0.67739,59000001.0
2005-07-20 17:15:00,0.67748,0.67753,0.67744,0.67744,47400000.0
2005-07-20 17:16:00,0.67748,0.67748,0.67736,0.67736,81199999.0
2005-07-20 17:17:00,0.67726,0.6774,0.67726,0.67737,72600000.0
2005-07-20 17:18:00,0.67746,0.67749,0.67734,0.67742,106599998.0
2005-07-20 17:19:00,0.67743,0.67743,0.67736,0.67736,45200000.0
2005-07-20 17:20:00,0.6775,0.6775,0.67732,0.67745,102299999.0
2005-07-20 17:21:00,0.67741,0.67745,0.67731,0.67745,59700001.0
2005-07-20 17:22:00,0.67743,0.67745,0.67739,0.67745,42800001.0
2005-07-20 17:23:00,0.67735,0.67743,0.67728,0.67743,68099998.0
2005-07-20 17:24:00,0.67742,0.6775,0.6773,0.6775,113600003.0
2005-07-20 17:25:00,0.67745,0.67745,0.67734,0.67745,105100000.0
2005-07-20 17:26:00,0.67737,0.67747,0.67737,0.67746,122100000.0
2005-07-20 17:27:00,0.6775,0.6775,0.67727,0.67743,143099998.0
2005-07-20 17:28:00,0.67733,0.6774,0.67731,0.67739,92400001.0
2005-07-20 17:29:00,0.67751,0.67753,0.67742,0.67753,80099998.0
2005-07-20 17:30:00,0.67755,0.67758,0.6774,0.6774,124300000.0
2005-07-20 17:31:00,0.67741,0.67756,0.67736,0.67753,88699999.0
2005-07-20 17:32:00,0.67746,0.67746,0.6774,0.67742,93600002.0
2005-07-20 17:33:00,0.67747,0.67747,0.67737,0.67739,74499999.0
2005-07-20 17:34:00,0.6775,0.67755,0.67748,0.67748,38900000.0
2005-07-20 17:35:00,0.67738,0.67739,0.67734,0.67734,73000000.0
2005-07-20 17:36:00,0.67737,0.67752,0.67737,0.67747,62099999.0
2005-07-20 17:37:00,0.67744,0.67753,0.67741,0.67753,56500001.0
2005-07-20 17:38:00,0.67751,0.67751,0.67735,0.67735,49399999.0
2005-07-20 17:39:00,0.67742,0.67752,0.67742,0.67752,99099999.0
2005-07-20 17:40:00,0.67733,0.67734,0.67724,0.67724,103200000.0
2005-07-20 17:41:00,0.67735,0.67743,0.67735,0.67743,13400000.0
2005-07-20 17:42:00,0.67746,0.67746,0.67735,0.6774,70799999.0
2005-07-20 17:43:00,0.67741,0.6775,0.67733,0.67743,97800000.0
2005-07-20 17:44:00,0.67743,0.67751,0.67736,0.67741,175600001.0
2005-07-20 17:45:00,0.67749,0.67757,0.6773,0.67748,144599998.0
2005-07-20 17:46:00,0.6774,0.67743,0.6773,0.67743,113900000.0
2005-07-20 17:47:00,0.67708,0.67742,0.67708,0.67742,47800001.0
2005-07-20 17:48:00,0.67752,0.67752,0.67735,0.67751,109500000.0
2005-07-20 17:49:00,0.6775,0.6775,0.67733,0.6775,71200000.0
2005-07-20 17:50:00,0.67743,0.67747,0.67738,0.67738,82499999.0
2005-07-20 17:51:00,0.67732,0.67743,0.67732,0.67733,116600000.0
2005-07-20 17:52:00,0.67729,0.67736,0.67729,0.67736,14900000.0
2005-07-20 17:53:00,0.67732,0.67746,0.67731,0.67746,100400000.0
2005-07-20 17:54:00,0.67738,0.67743,0.67733,0.67743,118100001.0
2005-07-20 17:55:00,0.67737,0.67745,0.67733,0.67745,47700000.0
2005-07-20 17:56:00,0.67733,0.67744,0.6773,0.67744,145799998.0
2005-07-20 17:57:00,0.67746,0.67746,0.6773,0.6773,42200000.0
2005-07-20 17:58:00,0.67736,0.67741,0.67736,0.67741,91800001.0
2005-07-20 17:59:00,0.67738,0.67742,0.67727,0.67742,133100002.0
2005-07-20 18:00:00,0.6774,0.67749,0.6774,0.67748,76700002.0
2005-07-20 18:01:00,0.67747,0.67748,0.67739,0.6774,125800000.0
2005-07-20 18:02:00,0.67744,0.67745,0.67731,0.67745,93299999.0
2005-07-20 18:03:00,0.6775,0.6775,0.67738,0.67743,320300003.0
2005-07-20 18:04:00,0.6774,0.67753,0.67733,0.6775,203000000.0
2005-07-20 18:05:00,0.67751,0.67754,0.67732,0.67732,371500003.0
2005-07-20 18:06:00,0.67685,0.67685,0.67343,0.67343,101999998.0
2005-07-20 18:07:00,0.67353,0.67428,0.67353,0.6739,271899999.0
2005-07-20 18:08:00,0.67383,0.67411,0.67379,0.674,117099998.0
2005-07-20 18:09:00,0.67378,0.67401,0.67347,0.67354,256100000.0
2005-07-20 18:10:00,0.67365,0.67394,0.67342,0.67356,120400001.0
2005-07-20 18:11:00,0.6736,0.67397,0.67356,0.67397,104199998.0
2005-07-20 18:12:00,0.67376,0.67376,0.6735,0.67355,92600000.0
2005-07-20 18:13:00,0.6733,0.67356,0.67313,0.67349,98700000.0
2005-07-20 18:14:00,0.6735,0.67359,0.67306,0.67318,92400000.0
2005-07-20 18:15:00,0.67313,0.67376,0.67313,0.67342,166800002.0
2005-07-20 18:16:00,0.67347,0.67353,0.67268,0.67297,331700003.0
2005-07-20 18:17:00,0.67288,0.67338,0.67283,0.67295,198899998.0
2005-07-20 18:18:00,0.67295,0.67351,0.67289,0.67323,353300002.0
2005-07-20 18:19:00,0.67289,0.67331,0.67274,0.67301,173499998.0
2005-07-20 18:20:00,0.67317,0.67338,0.67297,0.67307,86000000.0
2005-07-20 18:21:00,0.67298,0.67335,0.67286,0.67322,171900003.0
2005-07-20 18:22:00,0.67308,0.67334,0.6729,0.67294,91900001.0
2005-07-20 18:23:00,0.67309,0.67347,0.67276,0.67308,304700002.0
2005-07-20 18:24:00,0.67308,0.6734,0.673,0.67332,253100000.0
2005-07-20 18:25:00,0.67324,0.67328,0.6728,0.67314,152300000.0
2005-07-20 18:26:00,0.6733,0.6734,0.67291,0.67303,149000002.0
2005-07-20 18:27:00,0.67325,0.67342,0.67286,0.67292,189099998.0
2005-07-20 18:28:00,0.67288,0.67341,0.67285,0.6729,172200000.0
2005-07-20 18:29:00,0.67292,0.67337,0.67283,0.6729,231900000.0
2005-07-20 18:30:00,0.67303,0.67335,0.67291,0.67317,66600000.0
2005-07-20 18:31:00,0.67286,0.67323,0.67282,0.67302,159199999.0
2005-07-20 18:32:00,0.67283,0.67315,0.67276,0.67295,150899998.0
2005-07-20 18:33:00,0.67301,0.67301,0.67244,0.67261,237800001.0
2005-07-20 18:34:00,0.67271,0.67309,0.6726,0.6726,163099999.0
2005-07-20 18:35:00,0.67276,0.67297,0.67252,0.67252,151100002.0
2005-07-20 18:36:00,0.67256,0.67309,0.67236,0.67292,235200001.0
2005-07-20 18:37:00,0.67264,0.67267,0.67234,0.67242,110400002.0
2005-07-20 18:38:00,0.67231,0.67267,0.67226,0.67233,124099999.0
2005-07-20 18:39:00,0.67262,0.6729,0.67221,0.6726,404900000.0
2005-07-20 18:40:00,0.67268,0.67268,0.6724,0.67245,105799999.0
2005-07-20 18:41:00,0.67228,0.67283,0.67228,0.67228,280100000.0
2005-07-20 18:42:00,0.67254,0.67283,0.67242,0.67249,111799999.0
2005-07-20 18:43:00,0.6726,0.67273,0.67226,0.67227,785399995.0
2005-07-20 18:44:00,0.67214,0.67262,0.67192,0.67233,359099999.0
2005-07-20 18:45:00,0.67253,0.67253,0.67184,0.67192,413400000.0
2005-07-20 18:46:00,0.6719,0.67221,0.67183,0.67183,129999999.0
2005-07-20 18:47:00,0.67188,0.67224,0.67175,0.67182,198800002.0
2005-07-20 18:48:00,0.67177,0.67239,0.67174,0.67203,115900000.0
2005-07-20 18:49:00,0.67207,0.67222,0.672,0.672,172399998.0
2005-07-20 18:50:00,0.67209,0.67209,0.67176,0.67198,124599997.0
2005-07-20 18:51:00,0.67202,0.67231,0.67179,0.67179,100800001.0
2005-07-20 18:52:00,0.67193,0.67198,0.67173,0.67181,117499998.0
2005-07-20 18:53:00,0.67181,0.67207,0.67172,0.67202,92800000.0
2005-07-20 18:54:00,0.67198,0.67213,0.67178,0.67178,98500001.0
2005-07-20 18:55:00,0.67178,0.67221,0.67172,0.67185,184600000.0
2005-07-20 18:56:00,0.67195,0.67212,0.67173,0.67173,76199999.0
2005-07-20 18:57:00,0.67171,0.67217,0.67166,0.67195,150799997.0
2005-07-20 18:58:00,0.67185,0.67243,0.67185,0.6724,107699999.0
2005-07-20 18:59:00,0.67198,0.67251,0.67176,0.67194,179799998.0
2005-07-20 19:00:00,0.672,0.67243,0.67197,0.67199,137000000.0
2005-07-20 19:01:00,0.67193,0.67256,0.67193,0.67239,101100000.0
2005-07-20 19:02:00,0.6724,0.67243,0.67206,0.67229,95000000.0
2005-07-20 19:03:00,0.67216,0.67258,0.67199,0.67227,241500000.0
2005-07-20 19:04:00,0.67217,0.6725,0.67213,0.67229,108000000.0
2005-07-20 19:05:00,0.67214,0.67244,0.6721,0.67223,92000000.0
2005-07-20 19:06:00,0.67232,0.67254,0.67184,0.67192,167100000.0
2005-07-20 19:07:00,0.67232,0.67255,0.6719,0.6724,213999999.0
2005-07-20 19:08:00,0.67257,0.67257,0.67208,0.6721,170100001.0
2005-07-20 19:09:00,0.6722,0.67228,0.6719,0.6721,195300000.0
2005-07-20 19:10:00,0.67188,0.67232,0.67187,0.67205,111100001.0
2005-07-20 19:11:00,0.67214,0.67226,0.67203,0.67203,76500000.0
2005-07-20 19:12:00,0.67216,0.67232,0.67198,0.67212,113999999.0
2005-07-20 19:13:00,0.67217,0.67233,0.67199,0.67199,67299999.0
2005-07-20 19:14:00,0.67235,0.67245,0.67205,0.67205,121200003.0
2005-07-20 19:15:00,0.6722,0.67244,0.6721,0.67231,104399999.0
2005-07-20 19:16:00,0.67243,0.67272,0.67235,0.67264,83500000.0
2005-07-20 19:17:00,0.67245,0.67318,0.67228,0.67318,104100000.0
2005-07-20 19:18:00,0.67347,0.6736,0.67301,0.67301,122800001.0
2005-07-20 19:19:00,0.67317,0.67339,0.67309,0.67332,87700000.0
2005-07-20 19:20:00,0.67361,0.67373,0.67325,0.67325,177200001.0
2005-07-20 19:21:00,0.67337,0.67361,0.6731,0.67356,110000001.0
2005-07-20 19:22:00,0.67351,0.67352,0.6732,0.6732,110099999.0
2005-07-20 19:23:00,0.67326,0.6735,0.67326,0.67335,222099999.0
2005-07-20 19:24:00,0.6733,0.67374,0.67327,0.67361,80100001.0
2005-07-20 19:25:00,0.67396,0.67437,0.67371,0.67437,124399999.0
2005-07-20 19:26:00,0.67393,0.67418,0.67376,0.67414,135399999.0
2005-07-20 19:27:00,0.67425,0.67431,0.67374,0.67402,146600000.0
2005-07-20 19:28:00,0.67423,0.67483,0.674,0.67404,138200001.0
2005-07-20 19:29:00,0.67429,0.67442,0.67413,0.67421,78899999.0
2005-07-20 19:30:00,0.67471,0.67501,0.67455,0.67467,124299999.0
2005-07-20 19:31:00,0.67483,0.67506,0.67455,0.67491,96700000.0
2005-07-20 19:32:00,0.67513,0.67557,0.67513,0.67545,141200000.0
2005-07-20 19:33:00,0.67549,0.67549,0.67484,0.67495,118399998.0
2005-07-20 19:34:00,0.67504,0.67504,0.6742,0.6748,166300002.0
2005-07-20 19:35:00,0.67489,0.67507,0.6745,0.67469,172400001.0
2005-07-20 19:36:00,0.67475,0.67522,0.67455,0.67464,126600000.0
2005-07-20 19:37:00,0.67456,0.67515,0.67456,0.6749,74800000.0
2005-07-20 19:38:00,0.67512,0.67529,0.6749,0.67528,137999999.0
2005-07-20 19:39:00,0.67523,0.67559,0.675,0.67532,238900000.0
2005-07-20 19:40:00,0.67529,0.67558,0.67511,0.67532,80400000.0
2005-07-20 19:41:00,0.67545,0.67554,0.67496,0.67514,108500000.0
2005-07-20 19:42:00,0.67542,0.67546,0.67498,0.67513,156600003.0
2005-07-20 19:43:00,0.67503,0.67518,0.67485,0.6751,110500000.0
2005-07-20 19:44:00,0.67521,0.67532,0.67494,0.67526,188799999.0
2005-07-20 19:45:00,0.67534,0.67554,0.67492,0.67492,82600001.0
2005-07-20 19:46:00,0.67493,0.67517,0.67479,0.675,87899998.0
2005-07-20 19:47:00,0.67516,0.67535,0.67481,0.67489,82999999.0
2005-07-20 19:48:00,0.67514,0.6752,0.67466,0.67466,139199999.0
2005-07-20 19:49:00,0.67486,0.67516,0.67478,0.67516,104500001.0
2005-07-20 19:50:00,0.67497,0.67516,0.67483,0.67487,133599999.0
2005-07-20 19:51:00,0.67533,0.67537,0.67477,0.67521,143999998.0
2005-07-20 19:52:00,0.67525,0.67533,0.67471,0.67526,164100002.0
2005-07-20 19:53:00,0.67543,0.67543,0.67456,0.67495,100100000.0
2005-07-20 19:54:00,0.67504,0.67527,0.67476,0.67507,198499998.0
2005-07-20 19:55:00,0.67498,0.67533,0.67477,0.67505,276300000.0
2005-07-20 19:56:00,0.67508,0.67543,0.67481,0.675,342699998.0
2005-07-20 19:57:00,0.67502,0.67526,0.67485,0.67485,123899999.0
2005-07-20 19:58:00,0.67536,0.67538,0.67472,0.67488,195699997.0
2005-07-20 19:59:00,0.67497,0.67525,0.67486,0.67508,95500000.0
2005-07-20 20:00:00,0.67534,0.67556,0.67499,0.67512,289900000.0
2005-07-20 20:01:00,0.67525,0.67542,0.67517,0.67517,101300000.0
2005-07-20 20:02:00,0.67511,0.67555,0.67505,0.67528,100500000.0
2005-07-20 20:03:00,0.67523,0.67569,0.67512,0.67569,48300000.0
2005-07-20 20:04:00,0.67585,0.67611,0.67531,0.6757,153500000.0
2005-07-20 20:05:00,0.6755,0.67576,0.67517,0.67533,135099999.0
2005-07-20 20:06:00,0.67558,0.67572,0.6751,0.67546,420000002.0
2005-07-20 20:07:00,0.67541,0.67559,0.67518,0.67539,97700001.0
2005-07-20 20:08:00,0.67567,0.67603,0.67542,0.67583,66900000.0
2005-07-20 20:09:00,0.67637,0.67645,0.67575,0.67592,157100000.0
2005-07-20 20:10:00,0.67575,0.67619,0.67561,0.67572,194600003.0
2005-07-20 20:11:00,0.67585,0.67626,0.67569,0.67625,119100002.0
2005-07-20 20:12:00,0.67636,0.67636,0.67582,0.67607,69299999.0
2005-07-20 20:13:00,0.67642,0.67642,0.67558,0.67585,65800000.0
2005-07-20 20:14:00,0.67601,0.67642,0.67586,0.67622,128800001.0
2005-07-20 20:15:00,0.67586,0.67651,0.67584,0.67651,46900001.0
2005-07-20 20:16:00,0.67628,0.6768,0.67615,0.67619,502400004.0
2005-07-20 20:17:00,0.67602,0.67657,0.67589,0.67612,241899999.0
2005-07-20 20:18:00,0.67587,0.67616,0.67567,0.67602,78500000.0
2005-07-20 20:19:00,0.67598,0.67611,0.6758,0.67609,84599999.0
2005-07-20 20:20:00,0.67642,0.67642,0.67577,0.67584,138700000.0
2005-07-20 20:21:00,0.67597,0.67613,0.67576,0.67585,162700001.0
2005-07-20 20:22:00,0.67598,0.67637,0.67591,0.67618,103300000.0
2005-07-20 20:23:00,0.67624,0.67645,0.67588,0.67637,130500001.0
2005-07-20 20:24:00,0.67612,0.67632,0.67592,0.67631,138900000.0
2005-07-20 20:25:00,0.67667,0.67667,0.67598,0.67611,109299999.0
2005-07-20 20:26:00,0.67632,0.6766,0.67612,0.67621,116100001.0
2005-07-20 20:27:00,0.67629,0.67644,0.67616,0.67625,139499998.0
2005-07-20 20:28:00,0.67608,0.6773,0.67608,0.67725,117600000.0
2005-07-20 20:29:00,0.67718,0.67748,0.67688,0.67704,269699998.0
2005-07-20 20:30:00,0.67699,0.67742,0.67687,0.67722,267200002.0
2005-07-20 20:31:00,0.67691,0.6773,0.67663,0.67697,151499999.0
2005-07-20 20:32:00,0.67667,0.6769,0.6763,0.67633,93000001.0
2005-07-20 20:33:00,0.67647,0.67691,0.67618,0.67618,152099997.0
2005-07-20 20:34:00,0.67662,0.6767,0.6762,0.67641,100199998.0
2005-07-20 20:35:00,0.67652,0.6766,0.6763,0.6764,120600002.0
2005-07-20 20:36:00,0.67645,0.67683,0.67639,0.67639,140099999.0
2005-07-20 20:37:00,0.67642,0.67688,0.67642,0.67644,217499996.0
2005-07-20 20:38:00,0.67655,0.67676,0.67622,0.6763,169999998.0
2005-07-20 20:39:00,0.67643,0.6766,0.67629,0.67631,58900000.0
2005-07-20 20:40:00,0.67628,0.67661,0.67625,0.67635,179600001.0
2005-07-20 20:41:00,0.67626,0.67671,0.67618,0.67641,162699999.0
2005-07-20 20:42:00,0.67625,0.67655,0.67617,0.6764,124499999.0
2005-07-20 20:43:00,0.67619,0.67677,0.67619,0.67626,151800002.0
2005-07-20 20:44:00,0.67626,0.67668,0.67626,0.67646,70899999.0
2005-07-20 20:45:00,0.67621,0.67661,0.6761,0.67618,102500000.0
2005-07-20 20:46:00,0.6763,0.6764,0.67595,0.67595,109600001.0
2005-07-20 20:47:00,0.67617,0.67645,0.67615,0.67616,140400001.0
2005-07-20 20:48:00,0.67649,0.67662,0.676,0.67642,64600000.0
2005-07-20 20:49:00,0.67659,0.67673,0.67599,0.67604,110800000.0
2005-07-20 20:50:00,0.67598,0.67643,0.67587,0.67594,184200000.0
2005-07-20 20:51:00,0.67573,0.67657,0.67573,0.67632,125100001.0
2005-07-20 20:52:00,0.67608,0.67677,0.67608,0.67636,95200000.0
2005-07-20 20:53:00,0.67622,0.67656,0.67582,0.67637,350799999.0
2005-07-20 20:54:00,0.67638,0.67648,0.67605,0.67607,198100001.0
2005-07-20 20:55:00,0.67606,0.67644,0.67602,0.67627,109400000.0
2005-07-20 20:56:00,0.67648,0.6767,0.67576,0.6764,80300000.0
2005-07-20 20:57:00,0.67666,0.67672,0.67633,0.67633,139999998.0
2005-07-20 20:58:00,0.67672,0.67672,0.67621,0.67631,329199999.0
2005-07-20 20:59:00,0.67627,0.67649,0.67603,0.67608,147600001.0
2005-07-20 21:00:00,0.67609,0.67652,0.67589,0.67593,189700000.0
2005-07-20 21:01:00,0.6763,0.67652,0.67629,0.6763,125100000.0
2005-07-20 21:02:00,0.67643,0.67653,0.67628,0.67637,113599999.0
2005-07-20 21:03:00,0.6765,0.67652,0.67606,0.67623,143299998.0
2005-07-20 21:04:00,0.6762,0.67644,0.67601,0.67625,121400001.0
2005-07-20 21:05:00,0.67639,0.67639,0.67592,0.67592,94700002.0
2005-07-20 21:06:00,0.67599,0.67638,0.67595,0.67595,134200001.0
2005-07-20 21:07:00,0.67594,0.67634,0.6759,0.67619,137199999.0
2005-07-20 21:08:00,0.67608,0.67625,0.6759,0.67607,90000000.0
2005-07-20 21:09:00,0.67582,0.67616,0.67571,0.67595,202100001.0
2005-07-20 21:10:00,0.67616,0.67623,0.6759,0.676,99999999.0
2005-07-20 21:11:00,0.67592,0.67629,0.6759,0.67614,131300001.0
2005-07-20 21:12:00,0.67599,0.67624,0.6758,0.67615,138699999.0
2005-07-20 21:13:00,0.67607,0.6762,0.67587,0.67587,144700000.0
2005-07-20 21:14:00,0.67594,0.67621,0.67588,0.67608,70100001.0
2005-07-20 21:15:00,0.67597,0.6762,0.67562,0.67612,153200000.0
2005-07-20 21:16:00,0.67571,0.67625,0.67565,0.67598,95100000.0
2005-07-20 21:17:00,0.67561,0.67601,0.67561,0.67594,197099997.0
2005-07-20 21:18:00,0.6759,0.67604,0.67567,0.676,187299999.0
2005-07-20 21:19:00,0.67626,0.67626,0.67572,0.67581,102699999.0
2005-07-20 21:20:00,0.67619,0.67619,0.67571,0.67579,268800001.0
2005-07-20 21:21:00,0.67593,0.67634,0.67571,0.67634,67500000.0
2005-07-20 21:22:00,0.67597,0.67606,0.67569,0.67569,74200000.0
2005-07-20 21:23:00,0.67569,0.67616,0.67569,0.67595,184700000.0
2005-07-20 21:24:00,0.6759,0.67595,0.67571,0.67577,64800000.0
2005-07-20 21:25:00,0.67588,0.67615,0.67585,0.67588,164200001.0
2005-07-20 21:26:00,0.67578,0.67615,0.67568,0.67582,132300000.0
2005-07-20 21:27:00,0.67588,0.67613,0.67576,0.67586,127100000.0
2005-07-20 21:28:00,0.6761,0.67627,0.67571,0.67572,124300000.0
2005-07-20 21:29:00,0.67586,0.67609,0.67563,0.67587,100099999.0
2005-07-20 21:30:00,0.67587,0.67638,0.67585,0.67638,129300001.0
2005-07-20 21:31:00,0.67589,0.67626,0.67588,0.676,100100000.0
2005-07-20 21:32:00,0.67601,0.67627,0.67589,0.67609,96099999.0
2005-07-20 21:33:00,0.67614,0.67634,0.67591,0.67605,89799999.0
2005-07-20 21:34:00,0.67603,0.67638,0.6759,0.67638,90100001.0
2005-07-20 21:35:00,0.67623,0.6763,0.67591,0.67598,181500002.0
2005-07-20 21:36:00,0.67595,0.67652,0.67595,0.67602,256700000.0
2005-07-20 21:37:00,0.67587,0.67629,0.67587,0.67622,139699999.0
2005-07-20 21:38:00,0.67609,0.67634,0.676,0.67614,101999999.0
2005-07-20 21:39:00,0.6763,0.67646,0.67598,0.67615,106500001.0
2005-07-20 21:40:00,0.6764,0.67653,0.67599,0.67653,205700000.0
2005-07-20 21:41:00,0.67644,0.67652,0.67605,0.67618,150799998.0
2005-07-20 21:42:00,0.67624,0.67641,0.67607,0.67612,118399997.0
2005-07-20 21:43:00,0.67602,0.67644,0.67597,0.67607,100900000.0
2005-07-20 21:44:00,0.67655,0.67658,0.67603,0.67603,99900000.0
2005-07-20 21:45:00,0.67637,0.6765,0.67612,0.67622,64499999.0
2005-07-20 21:46:00,0.67604,0.67648,0.67604,0.67634,70400000.0
2005-07-20 21:47:00,0.67616,0.67648,0.67613,0.67621,123800001.0
2005-07-20 21:48:00,0.67618,0.67665,0.67613,0.67665,162399998.0
2005-07-20 21:49:00,0.6765,0.67668,0.67617,0.6762,89600002.0
2005-07-20 21:50:00,0.6768,0.67723,0.67672,0.67719,147300000.0
2005-07-20 21:51:00,0.67685,0.67715,0.67669,0.67698,74900000.0
2005-07-20 21:52:00,0.67696,0.67718,0.67675,0.67687,103499999.0
2005-07-20 21:53:00,0.67682,0.67715,0.6768,0.67682,66900000.0
2005-07-20 21:54:00,0.6771,0.6773,0.67683,0.67705,92300001.0
2005-07-20 21:55:00,0.67708,0.67711,0.67673,0.67673,129999998.0
2005-07-20 21:56:00,0.67685,0.67691,0.67647,0.67678,177100004.0
2005-07-20 21:57:00,0.67671,0.67691,0.67636,0.67677,196299999.0
2005-07-20 21:58:00,0.67671,0.67696,0.67662,0.67688,157700001.0
2005-07-20 21:59:00,0.67682,0.67684,0.67662,0.67671,61400000.0
2005-07-20 22:00:00,0.67669,0.6768,0.67651,0.67655,75000000.0
2005-07-20 22:01:00,0.67651,0.67685,0.67643,0.67675,79599999.0
2005-07-20 22:02:00,0.67686,0.67693,0.6767,0.67689,117599999.0
2005-07-20 22:03:00,0.67702,0.67704,0.67648,0.67654,170599999.0
2005-07-20 22:04:00,0.67653,0.67696,0.67646,0.67658,115700000.0
2005-07-20 22:05:00,0.67664,0.67693,0.67648,0.67648,163499999.0
2005-07-20 22:06:00,0.67641,0.67692,0.67636,0.67658,90100000.0
2005-07-20 22:07:00,0.67656,0.67688,0.67654,0.67661,79500001.0
2005-07-20 22:08:00,0.67655,0.67712,0.67653,0.67695,75399998.0
2005-07-20 22:09:00,0.67675,0.6769,0.67657,0.67657,134899999.0
2005-07-20 22:10:00,0.67676,0.67696,0.67657,0.67685,105199998.0
2005-07-20 22:11:00,0.67668,0.67688,0.67641,0.67645,101799998.0
2005-07-20 22:12:00,0.67649,0.67702,0.67649,0.67702,108999999.0
2005-07-20 22:13:00,0.67721,0.67721,0.67659,0.67674,79700000.0
2005-07-20 22:14:00,0.6768,0.67696,0.6766,0.67677,80700000.0
2005-07-20 22:15:00,0.67672,0.67689,0.67652,0.67654,120899999.0
2005-07-20 22:16:00,0.67685,0.67716,0.67672,0.67685,117199999.0
2005-07-20 22:17:00,0.67709,0.67717,0.67678,0.67689,62000000.0
2005-07-20 22:18:00,0.67695,0.67705,0.6767,0.67672,106999999.0
2005-07-20 22:19:00,0.67682,0.67711,0.67663,0.67701,103100000.0
2005-07-20 22:20:00,0.67722,0.67725,0.67661,0.67661,127600001.0
2005-07-20 22:21:00,0.67698,0.67708,0.6767,0.6767,69500000.0
2005-07-20 22:22:00,0.67664,0.67705,0.67653,0.6766,61399999.0
2005-07-20 22:23:00,0.67641,0.67685,0.67641,0.6766,84300000.0
2005-07-20 22:24:00,0.67639,0.67689,0.67639,0.67677,155299999.0
2005-07-20 22:25:00,0.67633,0.67692,0.67633,0.67672,139499999.0
2005-07-20 22:26:00,0.67663,0.67695,0.67662,0.67672,77700000.0
2005-07-20 22:27:00,0.67666,0.67696,0.67665,0.67677,158799999.0
2005-07-20 22:28:00,0.67668,0.67714,0.6766,0.6768,179499997.0
2005-07-20 22:29:00,0.67695,0.67713,0.67672,0.67688,135300001.0
2005-07-20 22:30:00,0.67715,0.6773,0.67684,0.67712,177799997.0
2005-07-20 22:31:00,0.67705,0.67713,0.6767,0.6767,78200000.0
2005-07-20 22:32:00,0.67672,0.67714,0.67672,0.67705,138300000.0
2005-07-20 22:33:00,0.6772,0.67729,0.67673,0.67674,85299999.0
2005-07-20 22:34:00,0.67711,0.6773,0.67659,0.67685,115499999.0
2005-07-20 22:35:00,0.67703,0.67723,0.67681,0.67703,142100001.0
2005-07-20 22:36:00,0.67715,0.67724,0.67682,0.67702,107199999.0
2005-07-20 22:37:00,0.67685,0.67695,0.67678,0.67688,87200000.0
2005-07-20 22:38:00,0.67668,0.67731,0.67654,0.67692,97800000.0
2005-07-20 22:39:00,0.67696,0.6772,0.67692,0.67697,132499999.0
2005-07-20 22:40:00,0.67702,0.67721,0.67695,0.67705,98599999.0
2005-07-20 22:41:00,0.67684,0.67743,0.67684,0.67743,78200000.0
2005-07-20 22:42:00,0.67723,0.67739,0.67702,0.67723,91299999.0
2005-07-20 22:43:00,0.67683,0.67712,0.67652,0.67688,159899998.0
2005-07-20 22:44:00,0.67693,0.67709,0.67648,0.67693,160000002.0
2005-07-20 22:45:00,0.67683,0.67724,0.67655,0.67724,211699998.0
2005-07-20 22:46:00,0.67671,0.67703,0.67636,0.67662,211200000.0
2005-07-20 22:47:00,0.67683,0.67724,0.67671,0.67685,117600000.0
2005-07-20 22:48:00,0.67691,0.67702,0.67642,0.67653,119499999.0
2005-07-20 22:49:00,0.67665,0.67707,0.67663,0.67672,96200000.0
2005-07-20 22:50:00,0.67685,0.67717,0.67644,0.67675,191600002.0
2005-07-20 22:51:00,0.67663,0.67696,0.67653,0.67665,185200000.0
2005-07-20 22:52:00,0.67685,0.67696,0.67668,0.67688,109700001.0
2005-07-20 22:53:00,0.67696,0.67745,0.67688,0.67745,62299999.0
2005-07-20 22:54:00,0.67733,0.67737,0.67675,0.67675,111499998.0
2005-07-20 22:55:00,0.6769,0.6772,0.6769,0.67704,128299999.0
2005-07-20 22:56:00,0.67684,0.67732,0.67674,0.67688,89100000.0
2005-07-20 22:57:00,0.67733,0.67745,0.67695,0.6771,98200000.0
2005-07-20 22:58:00,0.67712,0.67755,0.677,0.67752,85200001.0
2005-07-20 22:59:00,0.67734,0.67766,0.67693,0.67693,122099999.0
2005-07-20 23:00:00,0.67703,0.67731,0.67702,0.67723,78099999.0
2005-07-20 23:01:00,0.67734,0.67738,0.67673,0.67687,169500001.0
2005-07-20 23:02:00,0.67723,0.6773,0.67697,0.6771,130199999.0
2005-07-20 23:03:00,0.67707,0.67719,0.67674,0.67687,90599999.0
2005-07-20 23:04:00,0.6771,0.67731,0.67696,0.67696,175600000.0
2005-07-20 23:05:00,0.67707,0.67718,0.6769,0.67698,105999998.0
2005-07-20 23:06:00,0.67709,0.67733,0.67695,0.67698,98699999.0
2005-07-20 23:07:00,0.67691,0.67719,0.67683,0.67695,77100000.0
2005-07-20 23:08:00,0.67727,0.6773,0.67692,0.67694,116899998.0
2005-07-20 23:09:00,0.67713,0.67736,0.67695,0.67728,113700003.0
2005-07-20 23:10:00,0.67729,0.67729,0.67692,0.67692,137099999.0
2005-07-20 23:11:00,0.67712,0.67721,0.67697,0.67703,160400001.0
2005-07-20 23:12:00,0.67681,0.67731,0.67681,0.67694,118000002.0
2005-07-20 23:13:00,0.67694,0.67716,0.67685,0.67702,72400000.0
2005-07-20 23:14:00,0.67714,0.67719,0.67685,0.67688,78000001.0
2005-07-20 23:15:00,0.67691,0.67729,0.67685,0.67695,121000002.0
2005-07-20 23:16:00,0.6769,0.67742,0.67689,0.67717,90800000.0
2005-07-20 23:17:00,0.6769,0.67728,0.67687,0.67707,105100000.0
2005-07-20 23:18:00,0.67716,0.67719,0.6769,0.677,132300002.0
2005-07-20 23:19:00,0.67685,0.67734,0.67684,0.67713,73800000.0
2005-07-20 23:20:00,0.67717,0.67743,0.67712,0.67738,74700000.0
2005-07-20 23:21:00,0.67726,0.67752,0.67722,0.67736,136799998.0
2005-07-20 23:22:00,0.67719,0.67747,0.67712,0.67719,129700000.0
2005-07-20 23:23:00,0.67709,0.67752,0.67709,0.67727,38700000.0
2005-07-20 23:24:00,0.67744,0.67759,0.67729,0.67752,108100003.0
2005-07-20 23:25:00,0.6775,0.6776,0.67723,0.67745,110299998.0
2005-07-20 23:26:00,0.67743,0.6777,0.6774,0.67748,102999999.0
2005-07-20 23:27:00,0.67756,0.67778,0.67745,0.67767,124800001.0
2005-07-20 23:28:00,0.67742,0.67763,0.67742,0.67754,94900000.0
2005-07-20 23:29:00,0.67765,0.67773,0.67738,0.67746,105100000.0
2005-07-20 23:30:00,0.67738,0.67768,0.67736,0.67757,138799999.0
2005-07-20 23:31:00,0.6775,0.67755,0.67725,0.67741,98799998.0
2005-07-20 23:32:00,0.6774,0.67769,0.6774,0.67756,54900000.0
2005-07-20 23:33:00,0.67754,0.6776,0.67742,0.6775,125200001.0
2005-07-20 23:34:00,0.67755,0.67767,0.67728,0.6775,75500000.0
2005-07-20 23:35:00,0.67758,0.67769,0.67732,0.67739,100199999.0
2005-07-20 23:36:00,0.67731,0.67768,0.67728,0.67755,156200000.0
2005-07-20 23:37:00,0.67743,0.67755,0.67721,0.67721,103000000.0
2005-07-20 23:38:00,0.67713,0.67762,0.67712,0.67748,79499999.0
2005-07-20 23:39:00,0.67756,0.67757,0.6772,0.6773,79700001.0
2005-07-20 23:40:00,0.67736,0.67754,0.67717,0.67717,133799999.0
2005-07-20 23:41:00,0.67721,0.67756,0.67707,0.6775,74900000.0
2005-07-20 23:42:00,0.67746,0.67751,0.6772,0.67748,141400001.0
2005-07-20 23:43:00,0.6771,0.67757,0.6771,0.67739,91500000.0
2005-07-20 23:44:00,0.67739,0.67755,0.67717,0.67743,171100001.0
2005-07-20 23:45:00,0.67775,0.67775,0.6774,0.67751,64399999.0
2005-07-20 23:46:00,0.6774,0.67785,0.67733,0.67779,138700000.0
2005-07-20 23:47:00,0.67746,0.67783,0.67746,0.67776,99499998.0
2005-07-20 23:48:00,0.67775,0.67783,0.67743,0.67783,122000000.0
2005-07-20 23:49:00,0.67753,0.6778,0.67753,0.67766,116800000.0
2005-07-20 23:50:00,0.67775,0.67784,0.67756,0.6777,95200001.0
2005-07-20 23:51:00,0.67754,0.678,0.67747,0.678,181100001.0
2005-07-20 23:52:00,0.67767,0.67796,0.67767,0.67793,144800000.0
2005-07-20 23:53:00,0.67799,0.67799,0.67745,0.67761,113699999.0
2005-07-20 23:54:00,0.67758,0.67778,0.67744,0.67751,97799999.0
2005-07-20 23:55:00,0.67746,0.67761,0.67724,0.67724,92700000.0
2005-07-20 23:56:00,0.67744,0.67767,0.67744,0.67765,178699997.0
2005-07-20 23:57:00,0.67751,0.67771,0.67742,0.67758,89300000.0
2005-07-20 23:58:00,0.67765,0.67789,0.6775,0.67765,121500000.0
2005-07-20 23:59:00,0.67748,0.67803,0.67748,0.67789,95600000.0
2005-07-21 00:00:00,0.67786,0.67824,0.67772,0.67813,124600002.0
2005-07-21 00:01:00,0.67814,0.67818,0.6778,0.678,137099999.0
2005-07-21 00:02:00,0.67798,0.67857,0.67798,0.67842,84800000.0
2005-07-21 00:03:00,0.67837,0.67865,0.67814,0.67865,102600003.0
2005-07-21 00:04:00,0.67853,0.67913,0.67832,0.67905,92999999.0
2005-07-21 00:05:00,0.67922,0.67929,0.67872,0.6789,61100000.0
2005-07-21 00:06:00,0.67901,0.67914,0.67872,0.67905,63899999.0
2005-07-21 00:07:00,0.67932,0.67932,0.67864,0.67868,129600003.0
2005-07-21 00:08:00,0.67904,0.6792,0.67887,0.67917,134900001.0
2005-07-21 00:09:00,0.67909,0.67916,0.67877,0.67887,133500000.0
2005-07-21 00:10:00,0.67884,0.67892,0.67864,0.67881,129099999.0
2005-07-21 00:11:00,0.67871,0.67904,0.67863,0.67863,91000000.0
2005-07-21 00:12:00,0.67873,0.67911,0.67873,0.67909,78799998.0
2005-07-21 00:13:00,0.67917,0.67917,0.67883,0.67907,131200000.0
2005-07-21 00:14:00,0.6789,0.67909,0.67876,0.67909,160799998.0
2005-07-21 00:15:00,0.67885,0.67893,0.67851,0.67873,172700001.0
2005-07-21 00:16:00,0.67851,0.67895,0.67837,0.67885,86799998.0
2005-07-21 00:17:00,0.67879,0.67899,0.67852,0.67865,84400000.0
2005-07-21 00:18:00,0.67885,0.6789,0.67845,0.67855,99299999.0
2005-07-21 00:19:00,0.67855,0.67877,0.67838,0.67871,95500000.0
2005-07-21 00:20:00,0.67872,0.67872,0.67821,0.67842,158299998.0
2005-07-21 00:21:00,0.67827,0.67855,0.67827,0.67855,77800000.0
2005-07-21 00:22:00,0.67825,0.67863,0.6782,0.67863,93299999.0
2005-07-21 00:23:00,0.67874,0.67874,0.67846,0.67852,67700000.0
2005-07-21 00:24:00,0.67872,0.67876,0.67823,0.67842,84500000.0
2005-07-21 00:25:00,0.67864,0.67865,0.67839,0.67844,163899998.0
2005-07-21 00:26:00,0.67856,0.67862,0.67807,0.67847,113399997.0
2005-07-21 00:27:00,0.67837,0.67881,0.67837,0.6787,85699998.0
2005-07-21 00:28:00,0.67859,0.67874,0.67845,0.67871,99600000.0
2005-07-21 00:29:00,0.67863,0.67877,0.67852,0.6787,67400000.0
2005-07-21 00:30:00,0.67874,0.67889,0.6781,0.6781,90900001.0
2005-07-21 00:31:00,0.67838,0.67873,0.67838,0.67862,64300000.0
2005-07-21 00:32:00,0.6785,0.67872,0.67835,0.67839,66900000.0
2005-07-21 00:33:00,0.6785,0.67867,0.67832,0.67849,117900000.0
2005-07-21 00:34:00,0.6788,0.6788,0.6783,0.6787,86700000.0
2005-07-21 00:35:00,0.67884,0.67898,0.67849,0.67859,109199998.0
2005-07-21 00:36:00,0.67877,0.67891,0.67844,0.67845,83900001.0
2005-07-21 00:37:00,0.67854,0.67902,0.67849,0.67902,90100001.0
2005-07-21 00:38:00,0.6789,0.6789,0.67836,0.67863,56400001.0
2005-07-21 00:39:00,0.67838,0.67882,0.67825,0.67876,114700000.0
2005-07-21 00:40:00,0.67852,0.67872,0.6784,0.67872,83000000.0
2005-07-21 00:41:00,0.67873,0.67897,0.67848,0.67897,70400000.0
2005-07-21 00:42:00,0.67898,0.67906,0.67839,0.67868,107400003.0
2005-07-21 00:43:00,0.67891,0.67906,0.67853,0.67872,138700000.0
2005-07-21 00:44:00,0.67824,0.67884,0.67824,0.67861,89300000.0
2005-07-21 00:45:00,0.67843,0.67911,0.67841,0.67862,115800000.0
2005-07-21 00:46:00,0.6788,0.6789,0.67841,0.67859,125200000.0
2005-07-21 00:47:00,0.67893,0.679,0.67847,0.67858,109000002.0
2005-07-21 00:48:00,0.67885,0.67912,0.67853,0.6787,116400000.0
2005-07-21 00:49:00,0.67872,0.6789,0.67845,0.67858,73500000.0
2005-07-21 00:50:00,0.67865,0.67882,0.67839,0.67839,95100000.0
2005-07-21 00:51:00,0.67841,0.67883,0.67841,0.67872,104400001.0
2005-07-21 00:52:00,0.67879,0.67893,0.67844,0.67867,119499999.0
2005-07-21 00:53:00,0.67879,0.6789,0.67852,0.67864,103399999.0
2005-07-21 00:54:00,0.67873,0.67891,0.67868,0.67881,144100000.0
2005-07-21 00:55:00,0.67884,0.6789,0.67862,0.67862,103100000.0
2005-07-21 00:56:00,0.67865,0.67911,0.67856,0.67871,157700003.0
2005-07-21 00:57:00,0.67888,0.67907,0.67844,0.67844,72200001.0
2005-07-21 00:58:00,0.67857,0.67865,0.67842,0.67862,101000002.0
2005-07-21 00:59:00,0.67849,0.67861,0.6784,0.6785,104000002.0
2005-07-21 01:00:00,0.6786,0.67877,0.6781,0.67837,114400000.0
2005-07-21 01:01:00,0.6783,0.67856,0.67826,0.67837,130599999.0
2005-07-21 01:02:00,0.6783,0.67871,0.67825,0.6785,66800000.0
2005-07-21 01:03:00,0.67847,0.6787,0.67828,0.67828,126399997.0
2005-07-21 01:04:00,0.67836,0.67851,0.67812,0.6785,141799998.0
2005-07-21 01:05:00,0.67838,0.67863,0.67825,0.67834,94700000.0
2005-07-21 01:06:00,0.67847,0.67849,0.67818,0.67833,135899999.0
2005-07-21 01:07:00,0.6784,0.67858,0.67833,0.67838,91100000.0
2005-07-21 01:08:00,0.67849,0.67855,0.67809,0.67826,94400000.0
2005-07-21 01:09:00,0.67821,0.67849,0.67811,0.6784,74099999.0
2005-07-21 01:10:00,0.67841,0.67848,0.67802,0.67808,123500000.0
2005-07-21 01:11:00,0.67816,0.67853,0.67816,0.67824,83400000.0
2005-07-21 01:12:00,0.67831,0.67831,0.67801,0.67803,122700003.0
2005-07-21 01:13:00,0.67836,0.67842,0.6782,0.67831,89699999.0
2005-07-21 01:14:00,0.67824,0.67839,0.67803,0.67817,78100000.0
2005-07-21 01:15:00,0.67834,0.67844,0.67799,0.67844,81700001.0
2005-07-21 01:16:00,0.67833,0.67851,0.67815,0.67851,182900001.0
2005-07-21 01:17:00,0.67836,0.67844,0.67806,0.67806,147599998.0
2005-07-21 01:18:00,0.67839,0.67855,0.67808,0.67822,116300000.0
2005-07-21 01:19:00,0.67825,0.67845,0.67811,0.67829,103699999.0
2005-07-21 01:20:00,0.67813,0.67833,0.67793,0.67793,94999999.0
2005-07-21 01:21:00,0.67806,0.67833,0.67784,0.67833,101600000.0
2005-07-21 01:22:00,0.67845,0.67848,0.67794,0.67803,74100001.0
2005-07-21 01:23:00,0.67799,0.6782,0.67799,0.6782,80400000.0
2005-07-21 01:24:00,0.67816,0.67886,0.67816,0.6787,172700003.0
2005-07-21 01:25:00,0.6788,0.67883,0.67805,0.6781,120799999.0
2005-07-21 01:26:00,0.67812,0.67853,0.6781,0.67816,91600002.0
2005-07-21 01:27:00,0.67801,0.67852,0.67801,0.67834,87100000.0
2005-07-21 01:28:00,0.67847,0.67847,0.67767,0.67798,107799998.0
2005-07-21 01:29:00,0.67814,0.6783,0.67792,0.67803,74300000.0
2005-07-21 01:30:00,0.67801,0.67842,0.67788,0.67829,94700000.0
2005-07-21 01:31:00,0.67807,0.67836,0.67798,0.67832,76900001.0
2005-07-21 01:32:00,0.67808,0.6784,0.67798,0.67828,103599999.0
2005-07-21 01:33:00,0.67799,0.67816,0.67785,0.67787,101200000.0
2005-07-21 01:34:00,0.67786,0.67812,0.67782,0.67792,44900000.0
2005-07-21 01:35:00,0.67753,0.67803,0.67749,0.67778,89800000.0
2005-07-21 01:36:00,0.67792,0.6781,0.67737,0.67796,121399999.0
2005-07-21 01:37:00,0.6781,0.67823,0.67786,0.67786,82400000.0
2005-07-21 01:38:00,0.67779,0.67795,0.67764,0.67772,121199998.0
2005-07-21 01:39:00,0.67792,0.67804,0.67757,0.67761,133199999.0
2005-07-21 01:40:00,0.67776,0.67793,0.67752,0.6776,122900001.0
2005-07-21 01:41:00,0.67784,0.67789,0.67743,0.67769,107100000.0
2005-07-21 01:42:00,0.67734,0.67759,0.67727,0.67752,38600000.0
2005-07-21 01:43:00,0.67737,0.67778,0.67719,0.67748,139099998.0
2005-07-21 01:44:00,0.67719,0.67783,0.67719,0.67726,166999998.0
2005-07-21 01:45:00,0.67733,0.67784,0.67733,0.6778,62199999.0
2005-07-21 01:46:00,0.67761,0.67784,0.67751,0.67766,78900000.0
2005-07-21 01:47:00,0.67746,0.67775,0.67736,0.67755,84200001.0
2005-07-21 01:48:00,0.67757,0.67769,0.67704,0.67751,121499997.0
2005-07-21 01:49:00,0.67772,0.6778,0.67737,0.67759,89900000.0
2005-07-21 01:50:00,0.67723,0.67757,0.6771,0.67743,87300000.0
2005-07-21 01:51:00,0.67717,0.67729,0.67684,0.67693,111300000.0
2005-07-21 01:52:00,0.67703,0.67718,0.67679,0.67683,113700000.0
2005-07-21 01:53:00,0.67703,0.67727,0.67679,0.677,196199999.0
2005-07-21 01:54:00,0.67688,0.6775,0.67677,0.6775,71400000.0
2005-07-21 01:55:00,0.67701,0.67707,0.6769,0.67695,126099999.0
2005-07-21 01:56:00,0.67693,0.67722,0.67687,0.67703,126200001.0
2005-07-21 01:57:00,0.67683,0.67733,0.67683,0.67712,67600000.0
2005-07-21 01:58:00,0.67735,0.67755,0.67719,0.67738,93699999.0
2005-07-21 01:59:00,0.67732,0.67743,0.67717,0.67741,79399997.0
2005-07-21 02:00:00,0.67759,0.67769,0.6772,0.67738,156799999.0
2005-07-21 02:01:00,0.67752,0.67758,0.67732,0.67737,102200001.0
2005-07-21 02:02:00,0.6773,0.67755,0.67715,0.67725,246600002.0
2005-07-21 02:03:00,0.67705,0.67759,0.67705,0.67737,197599999.0
2005-07-21 02:04:00,0.67745,0.67754,0.67715,0.67734,151599996.0
2005-07-21 02:05:00,0.67741,0.67754,0.67702,0.67726,78999999.0
2005-07-21 02:06:00,0.6772,0.67735,0.67697,0.67721,132200000.0
2005-07-21 02:07:00,0.67729,0.67739,0.67713,0.67735,147500000.0
2005-07-21 02:08:00,0.67725,0.67765,0.6772,0.67754,118599999.0
2005-07-21 02:09:00,0.67713,0.67745,0.67703,0.67727,222199999.0
2005-07-21 02:10:00,0.67716,0.67761,0.6771,0.67739,149800001.0
2005-07-21 02:11:00,0.67737,0.67751,0.67716,0.67736,98300000.0
2005-07-21 02:12:00,0.67735,0.67758,0.67724,0.67743,100100001.0
2005-07-21 02:13:00,0.67772,0.67778,0.67741,0.6777,96400000.0
2005-07-21 02:14:00,0.6776,0.6778,0.67754,0.67768,306100000.0
2005-07-21 02:15:00,0.6776,0.67784,0.67751,0.6776,168899998.0
2005-07-21 02:16:00,0.67742,0.67781,0.67734,0.67764,202999998.0
2005-07-21 02:17:00,0.6775,0.67789,0.67747,0.67777,109100000.0
2005-07-21 02:18:00,0.6777,0.67777,0.67717,0.67753,242800001.0
2005-07-21 02:19:00,0.67752,0.6778,0.67739,0.67756,114700000.0
2005-07-21 02:20:00,0.67769,0.67777,0.6772,0.67758,166899999.0
2005-07-21 02:21:00,0.67747,0.67757,0.67697,0.67728,180100001.0
2005-07-21 02:22:00,0.67723,0.6778,0.67711,0.67762,167300000.0
2005-07-21 02:23:00,0.67745,0.6775,0.67709,0.67714,242400001.0
2005-07-21 02:24:00,0.67739,0.67745,0.67715,0.67741,86300001.0
2005-07-21 02:25:00,0.67754,0.67756,0.67734,0.67746,127900000.0
2005-07-21 02:26:00,0.67738,0.67784,0.67723,0.67748,138500000.0
2005-07-21 02:27:00,0.67774,0.67785,0.67741,0.67741,98199999.0
2005-07-21 02:28:00,0.67754,0.67831,0.67742,0.67789,209299997.0
2005-07-21 02:29:00,0.67811,0.67837,0.67785,0.6781,162000000.0
2005-07-21 02:30:00,0.67799,0.67803,0.67767,0.67785,146000001.0
2005-07-21 02:31:00,0.6779,0.67805,0.67753,0.678,258900000.0
2005-07-21 02:32:00,0.67793,0.67811,0.67753,0.67777,147299999.0
2005-07-21 02:33:00,0.67776,0.67824,0.67772,0.67816,129300000.0
2005-07-21 02:34:00,0.67812,0.67824,0.6777,0.67824,185799999.0
2005-07-21 02:35:00,0.67797,0.67814,0.67756,0.6776,159900002.0
2005-07-21 02:36:00,0.67755,0.67803,0.67755,0.6776,128599999.0
2005-07-21 02:37:00,0.67767,0.67823,0.67762,0.67791,180000001.0
2005-07-21 02:38:00,0.67795,0.67815,0.67781,0.67781,143400000.0
2005-07-21 02:39:00,0.67773,0.67816,0.67761,0.6778,119800000.0
2005-07-21 02:40:00,0.6777,0.67796,0.67748,0.67784,241500002.0
2005-07-21 02:41:00,0.67812,0.67818,0.67765,0.67775,128700000.0
2005-07-21 02:42:00,0.67771,0.67801,0.67761,0.67783,219700000.0
2005-07-21 02:43:00,0.67774,0.67802,0.67764,0.67795,114699998.0
2005-07-21 02:44:00,0.67797,0.6783,0.67783,0.67795,186099999.0
2005-07-21 02:45:00,0.67785,0.67821,0.67781,0.67809,58700000.0
2005-07-21 02:46:00,0.67812,0.67833,0.67791,0.67795,113400000.0
2005-07-21 02:47:00,0.67818,0.67883,0.67785,0.67858,209900001.0
2005-07-21 02:48:00,0.67827,0.67875,0.67827,0.67836,192799997.0
2005-07-21 02:49:00,0.67836,0.67871,0.67822,0.67857,109599999.0
2005-07-21 02:50:00,0.67862,0.67883,0.67841,0.67864,215100002.0
2005-07-21 02:51:00,0.67856,0.67871,0.67833,0.6785,168000000.0
2005-07-21 02:52:00,0.67866,0.67909,0.6784,0.67887,237699997.0
2005-07-21 02:53:00,0.67884,0.679,0.67844,0.67844,116199998.0
2005-07-21 02:54:00,0.67861,0.67883,0.67814,0.67875,184200000.0
2005-07-21 02:55:00,0.67883,0.67918,0.6786,0.67871,171499999.0
2005-07-21 02:56:00,0.67866,0.67909,0.67844,0.67887,203199997.0
2005-07-21 02:57:00,0.6789,0.6791,0.67862,0.67893,154300001.0
2005-07-21 02:58:00,0.67839,0.67912,0.67832,0.67883,212699998.0
2005-07-21 02:59:00,0.679,0.67904,0.67868,0.67868,111200000.0
2005-07-21 03:00:00,0.67885,0.67941,0.67848,0.6789,262900001.0
2005-07-21 03:01:00,0.67866,0.67919,0.67864,0.6789,123900000.0
2005-07-21 03:02:00,0.67926,0.67946,0.67888,0.67941,158200001.0
2005-07-21 03:03:00,0.67932,0.67939,0.67889,0.67931,252900002.0
2005-07-21 03:04:00,0.67923,0.67953,0.67904,0.67953,158000000.0
2005-07-21 03:05:00,0.67936,0.6797,0.67905,0.6793,154600000.0
2005-07-21 03:06:00,0.67929,0.67944,0.67894,0.67917,108600000.0
2005-07-21 03:07:00,0.67925,0.67925,0.67893,0.67913,155099997.0
2005-07-21 03:08:00,0.67907,0.67949,0.67881,0.67919,237500001.0
2005-07-21 03:09:00,0.67945,0.67945,0.67892,0.67923,163000004.0
2005-07-21 03:10:00,0.67907,0.67934,0.67906,0.67917,130900000.0
2005-07-21 03:11:00,0.67902,0.67933,0.67886,0.67896,210300000.0
2005-07-21 03:12:00,0.67912,0.67934,0.6787,0.67883,136500000.0
2005-07-21 03:13:00,0.67921,0.67927,0.67898,0.67898,81099999.0
2005-07-21 03:14:00,0.67927,0.67935,0.67884,0.67895,100799999.0
2005-07-21 03:15:00,0.67912,0.67933,0.67896,0.67923,160699999.0
2005-07-21 03:16:00,0.67919,0.67948,0.67896,0.67924,146500001.0
2005-07-21 03:17:00,0.67932,0.67947,0.67899,0.67921,146900000.0
2005-07-21 03:18:00,0.67945,0.67967,0.67911,0.67937,223799998.0
2005-07-21 03:19:00,0.67936,0.67966,0.67913,0.67939,136200000.0
2005-07-21 03:20:00,0.67945,0.67956,0.67909,0.67918,211100000.0
2005-07-21 03:21:00,0.67923,0.67946,0.67911,0.67946,98799999.0
2005-07-21 03:22:00,0.67924,0.67945,0.67906,0.67945,83700001.0
2005-07-21 03:23:00,0.67968,0.67968,0.67873,0.67922,109199998.0
2005-07-21 03:24:00,0.67918,0.67953,0.67918,0.67925,75200000.0
2005-07-21 03:25:00,0.67938,0.6796,0.67906,0.67941,200500002.0
2005-07-21 03:26:00,0.67944,0.67961,0.67904,0.67925,203800002.0
2005-07-21 03:27:00,0.67925,0.67958,0.67903,0.67952,160299999.0
2005-07-21 03:28:00,0.67927,0.67961,0.67911,0.67961,165900000.0
2005-07-21 03:29:00,0.67957,0.67957,0.67908,0.6791,82800001.0
2005-07-21 03:30:00,0.6795,0.67963,0.67904,0.6794,155600000.0
2005-07-21 03:31:00,0.67947,0.67962,0.67912,0.67957,158300000.0
2005-07-21 03:32:00,0.67969,0.67969,0.67917,0.6795,141800001.0
2005-07-21 03:33:00,0.67936,0.68023,0.67928,0.68018,177200001.0
2005-07-21 03:34:00,0.68039,0.68063,0.68014,0.6804,186499999.0
2005-07-21 03:35:00,0.68022,0.68045,0.68011,0.68032,146900000.0
2005-07-21 03:36:00,0.68031,0.68031,0.67997,0.68016,103399999.0
2005-07-21 03:37:00,0.6802,0.68022,0.67976,0.67998,191099993.0
2005-07-21 03:38:00,0.68007,0.68021,0.67981,0.68001,92100000.0
2005-07-21 03:39:00,0.68018,0.6803,0.67992,0.68,75300000.0
2005-07-21 03:40:00,0.6799,0.67998,0.67955,0.67985,188699998.0
2005-07-21 03:41:00,0.67967,0.67988,0.67917,0.6794,215099998.0
2005-07-21 03:42:00,0.67927,0.67966,0.67912,0.67931,141600000.0
2005-07-21 03:43:00,0.67932,0.67961,0.67908,0.67908,103300000.0
2005-07-21 03:44:00,0.6793,0.67952,0.6791,0.67937,180300001.0
2005-07-21 03:45:00,0.6791,0.67936,0.67909,0.67935,101900001.0
2005-07-21 03:46:00,0.67912,0.67948,0.67886,0.67919,252300003.0
2005-07-21 03:47:00,0.67913,0.67944,0.67901,0.67935,105600000.0
2005-07-21 03:48:00,0.67925,0.67951,0.67896,0.67944,305100004.0
2005-07-21 03:49:00,0.67933,0.67961,0.67905,0.67961,190300000.0
2005-07-21 03:50:00,0.67949,0.67949,0.67879,0.67911,131100001.0
2005-07-21 03:51:00,0.67947,0.67955,0.67908,0.67923,158199998.0
2005-07-21 03:52:00,0.67928,0.6798,0.67917,0.6798,127900000.0
2005-07-21 03:53:00,0.67957,0.67975,0.67942,0.67974,176999999.0
2005-07-21 03:54:00,0.67934,0.67989,0.67927,0.67968,154599999.0
2005-07-21 03:55:00,0.67964,0.67979,0.67939,0.67973,145500000.0
2005-07-21 03:56:00,0.67977,0.68019,0.67955,0.67955,150100001.0
2005-07-21 03:57:00,0.67973,0.68005,0.6796,0.6798,117699999.0
2005-07-21 03:58:00,0.67983,0.68027,0.67982,0.68002,200400000.0
2005-07-21 03:59:00,0.67983,0.68023,0.67963,0.67995,129100001.0
2005-07-21 04:00:00,0.68001,0.68014,0.67983,0.68005,139100002.0
2005-07-21 04:01:00,0.68002,0.68025,0.67978,0.6799,102700000.0
2005-07-21 04:02:00,0.67979,0.68012,0.67968,0.68012,98000002.0
2005-07-21 04:03:00,0.68007,0.6801,0.6796,0.67986,214500003.0
2005-07-21 04:04:00,0.67982,0.68025,0.67968,0.68002,170600002.0
2005-07-21 04:05:00,0.68004,0.68025,0.67966,0.67997,125200000.0
2005-07-21 04:06:00,0.68005,0.68031,0.67982,0.6801,234600001.0
2005-07-21 04:07:00,0.68012,0.6804,0.67991,0.6804,214599999.0
2005-07-21 04:08:00,0.68025,0.68028,0.67971,0.6798,132800000.0
2005-07-21 04:09:00,0.67961,0.6797,0.67939,0.6797,122099999.0
2005-07-21 04:10:00,0.67972,0.67987,0.67946,0.6796,169300001.0
2005-07-21 04:11:00,0.67956,0.67984,0.67937,0.67953,154899999.0
2005-07-21 04:12:00,0.67965,0.67983,0.67939,0.67961,244200002.0
2005-07-21 04:13:00,0.67972,0.67988,0.67938,0.67962,155399998.0
2005-07-21 04:14:00,0.67968,0.67974,0.67916,0.67928,134699999.0
2005-07-21 04:15:00,0.67917,0.67963,0.67906,0.67908,258799999.0
2005-07-21 04:16:00,0.67909,0.67953,0.67909,0.6793,141099998.0
2005-07-21 04:17:00,0.67936,0.67958,0.67916,0.67916,190900000.0
2005-07-21 04:18:00,0.67916,0.67959,0.67904,0.67939,114500000.0
2005-07-21 04:19:00,0.67943,0.67948,0.67897,0.6793,190200002.0
2005-07-21 04:20:00,0.67922,0.67961,0.67909,0.67961,184900003.0
2005-07-21 04:21:00,0.67951,0.67953,0.67891,0.67892,264500000.0
2005-07-21 04:22:00,0.67927,0.67949,0.67902,0.67902,186600000.0
2005-07-21 04:23:00,0.6791,0.67949,0.6791,0.67944,223299999.0
2005-07-21 04:24:00,0.67928,0.67957,0.67912,0.67916,121600001.0
2005-07-21 04:25:00,0.67945,0.67957,0.67918,0.67926,120000000.0
2005-07-21 04:26:00,0.67925,0.67963,0.67918,0.67944,155399999.0
2005-07-21 04:27:00,0.67956,0.67957,0.67928,0.67933,143699999.0
2005-07-21 04:28:00,0.67932,0.6796,0.67917,0.6795,162399998.0
2005-07-21 04:29:00,0.67953,0.67956,0.67931,0.67944,132700001.0
2005-07-21 04:30:00,0.67956,0.67956,0.6792,0.6794,128200001.0
2005-07-21 04:31:00,0.6792,0.67964,0.6792,0.67935,131700002.0
2005-07-21 04:32:00,0.6793,0.67953,0.679,0.67912,147000000.0
2005-07-21 04:33:00,0.67947,0.67948,0.67913,0.67931,201800000.0
2005-07-21 04:34:00,0.67918,0.67936,0.67905,0.67915,76400000.0
2005-07-21 04:35:00,0.67917,0.67947,0.67899,0.67944,162399999.0
2005-07-21 04:36:00,0.67935,0.67952,0.67899,0.67952,105000000.0
2005-07-21 04:37:00,0.6796,0.67966,0.67905,0.6791,120799999.0
2005-07-21 04:38:00,0.67925,0.67946,0.67908,0.67937,201400003.0
2005-07-21 04:39:00,0.67933,0.67947,0.67909,0.67927,156299999.0
2005-07-21 04:40:00,0.67916,0.67958,0.67891,0.67897,117100001.0
2005-07-21 04:41:00,0.67911,0.67939,0.67897,0.67901,132399999.0
2005-07-21 04:42:00,0.67918,0.67958,0.67896,0.67956,203199999.0
2005-07-21 04:43:00,0.6794,0.67951,0.67916,0.67938,111100000.0
2005-07-21 04:44:00,0.67946,0.67967,0.6792,0.6792,149900000.0
2005-07-21 04:45:00,0.67961,0.67972,0.67933,0.67968,83600000.0
2005-07-21 04:46:00,0.67933,0.67966,0.6792,0.6792,242700002.0
2005-07-21 04:47:00,0.67928,0.67974,0.67908,0.67958,224400004.0
2005-07-21 04:48:00,0.67968,0.67979,0.67937,0.6796,154699999.0
2005-07-21 04:49:00,0.67961,0.67977,0.67913,0.67913,145800001.0
2005-07-21 04:50:00,0.67913,0.67964,0.67913,0.67947,205000000.0
2005-07-21 04:51:00,0.67931,0.67965,0.67922,0.67943,119499999.0
2005-07-21 04:52:00,0.67949,0.67964,0.67918,0.67924,131600000.0
2005-07-21 04:53:00,0.67932,0.67953,0.67922,0.67927,85200000.0
2005-07-21 04:54:00,0.67933,0.6796,0.67933,0.67953,175300002.0
2005-07-21 04:55:00,0.67946,0.67955,0.67912,0.67912,152699997.0
2005-07-21 04:56:00,0.67908,0.67943,0.67881,0.67906,192599999.0
2005-07-21 04:57:00,0.67926,0.67937,0.67887,0.67887,108500000.0
2005-07-21 04:58:00,0.6789,0.67913,0.67861,0.67881,176700002.0
2005-07-21 04:59:00,0.67871,0.67906,0.67846,0.67853,188500000.0
2005-07-21 05:00:00,0.67876,0.67885,0.6784,0.67862,182099999.0
2005-07-21 05:01:00,0.67869,0.67908,0.67868,0.67892,153900001.0
2005-07-21 05:02:00,0.67904,0.67925,0.67868,0.67871,133099999.0
2005-07-21 05:03:00,0.67879,0.67917,0.67873,0.67905,171999998.0
2005-07-21 05:04:00,0.67914,0.67948,0.67873,0.67879,207400000.0
2005-07-21 05:05:00,0.67852,0.67876,0.67819,0.67846,86800000.0
2005-07-21 05:06:00,0.67842,0.67859,0.67813,0.67845,263899998.0
2005-07-21 05:07:00,0.67831,0.6787,0.67817,0.67845,142299999.0
2005-07-21 05:08:00,0.67838,0.67887,0.67819,0.67871,292299998.0
2005-07-21 05:09:00,0.67864,0.6787,0.67845,0.67856,108499999.0
2005-07-21 05:10:00,0.67855,0.67889,0.67839,0.67881,212699999.0
2005-07-21 05:11:00,0.67835,0.67885,0.6783,0.67854,226999998.0
2005-07-21 05:12:00,0.67875,0.67899,0.6784,0.67845,140600001.0
2005-07-21 05:13:00,0.67853,0.679,0.67818,0.679,151499998.0
2005-07-21 05:14:00,0.67896,0.67915,0.67866,0.67878,139299998.0
2005-07-21 05:15:00,0.67886,0.67909,0.67864,0.67887,100999998.0
2005-07-21 05:16:00,0.67853,0.67896,0.67851,0.67874,87299999.0
2005-07-21 05:17:00,0.67897,0.67904,0.67836,0.67845,139500003.0
2005-07-21 05:18:00,0.67892,0.67907,0.67863,0.67891,202699999.0
2005-07-21 05:19:00,0.67902,0.67916,0.67865,0.67886,87600000.0
2005-07-21 05:20:00,0.67879,0.67911,0.67876,0.67883,170400000.0
2005-07-21 05:21:00,0.67884,0.6794,0.6788,0.6788,161500001.0
2005-07-21 05:22:00,0.67891,0.67912,0.67853,0.6786,50000001.0
2005-07-21 05:23:00,0.67847,0.67911,0.67847,0.67875,163999998.0
2005-07-21 05:24:00,0.67874,0.67909,0.6786,0.67895,172399999.0
2005-07-21 05:25:00,0.67878,0.67908,0.67854,0.67877,228000000.0
2005-07-21 05:26:00,0.67889,0.67889,0.67849,0.67852,183099999.0
2005-07-21 05:27:00,0.67851,0.67874,0.67808,0.67832,124899999.0
2005-07-21 05:28:00,0.67826,0.6786,0.67811,0.6786,212900000.0
2005-07-21 05:29:00,0.67878,0.67886,0.67843,0.67856,113299997.0
2005-07-21 05:30:00,0.67862,0.67939,0.67851,0.67851,107000000.0
2005-07-21 05:31:00,0.67866,0.67881,0.67843,0.67863,100500000.0
2005-07-21 05:32:00,0.67856,0.6788,0.67848,0.67855,95900000.0
2005-07-21 05:33:00,0.67853,0.67878,0.67827,0.67859,174900002.0
2005-07-21 05:34:00,0.67879,0.67879,0.67848,0.67864,94899999.0
2005-07-21 05:35:00,0.67853,0.67878,0.67826,0.67864,185200002.0
2005-07-21 05:36:00,0.67864,0.6788,0.67831,0.67863,201600000.0
2005-07-21 05:37:00,0.67891,0.67891,0.6784,0.6786,155200001.0
2005-07-21 05:38:00,0.67871,0.67882,0.67855,0.67858,121400000.0
2005-07-21 05:39:00,0.67879,0.67882,0.67851,0.67858,138899999.0
2005-07-21 05:40:00,0.67863,0.67921,0.67853,0.679,169499998.0
2005-07-21 05:41:00,0.67895,0.67903,0.6785,0.67869,208600002.0
2005-07-21 05:42:00,0.67879,0.67918,0.67868,0.67889,258700001.0
2005-07-21 05:43:00,0.67904,0.67938,0.67896,0.67917,121000002.0
2005-07-21 05:44:00,0.67912,0.67969,0.67898,0.67923,225399999.0
2005-07-21 05:45:00,0.67919,0.67971,0.67909,0.67934,141899999.0
2005-07-21 05:46:00,0.67943,0.68005,0.67939,0.67998,141299998.0
2005-07-21 05:47:00,0.67985,0.67986,0.67955,0.67955,97300000.0
2005-07-21 05:48:00,0.67949,0.67995,0.67949,0.67955,178200000.0
2005-07-21 05:49:00,0.67989,0.67994,0.67954,0.67965,97799999.0
2005-07-21 05:50:00,0.67952,0.67999,0.67942,0.67942,219100000.0
2005-07-21 05:51:00,0.67945,0.67963,0.67934,0.67955,134500000.0
2005-07-21 05:52:00,0.67954,0.67971,0.67924,0.67964,154199998.0
2005-07-21 05:53:00,0.67963,0.67972,0.67939,0.67965,146299999.0
2005-07-21 05:54:00,0.6796,0.67981,0.67934,0.67968,203000001.0
2005-07-21 05:55:00,0.6796,0.67964,0.67922,0.67945,176999998.0
2005-07-21 05:56:00,0.67945,0.67963,0.67915,0.67953,200700003.0
2005-07-21 05:57:00,0.67965,0.67965,0.67915,0.67961,212499998.0
2005-07-21 05:58:00,0.67955,0.67974,0.67939,0.67967,141899998.0
2005-07-21 05:59:00,0.67957,0.68003,0.67948,0.67999,191399999.0
2005-07-21 06:00:00,0.67981,0.67996,0.67963,0.67963,117000000.0
2005-07-21 06:01:00,0.68001,0.68011,0.67969,0.67973,157700000.0
2005-07-21 06:02:00,0.67964,0.68011,0.67964,0.67982,108800000.0
2005-07-21 06:03:00,0.67978,0.68034,0.67978,0.68034,179299999.0
2005-07-21 06:04:00,0.68047,0.68047,0.67984,0.68013,152700002.0
2005-07-21 06:05:00,0.68027,0.68117,0.68014,0.68062,214899999.0
2005-07-21 06:06:00,0.68057,0.6806,0.67988,0.68035,119700000.0
2005-07-21 06:07:00,0.67987,0.68034,0.67971,0.6802,118600000.0
2005-07-21 06:08:00,0.68007,0.68027,0.67958,0.67968,175900000.0
2005-07-21 06:09:00,0.67958,0.68035,0.67955,0.67985,161400000.0
2005-07-21 06:10:00,0.67969,0.68009,0.67954,0.67966,196199999.0
2005-07-21 06:11:00,0.67997,0.68018,0.67961,0.67965,100100000.0
2005-07-21 06:12:00,0.68006,0.68018,0.67968,0.67982,215499996.0
2005-07-21 06:13:00,0.68004,0.68035,0.67981,0.67992,244199995.0
2005-07-21 06:14:00,0.67973,0.68013,0.67965,0.67998,74500000.0
2005-07-21 06:15:00,0.67973,0.68028,0.67957,0.68028,152299999.0
2005-07-21 06:16:00,0.68006,0.68025,0.67981,0.68025,208499999.0
2005-07-21 06:17:00,0.68037,0.68037,0.67975,0.67985,101300000.0
2005-07-21 06:18:00,0.67977,0.68005,0.67947,0.67984,208800000.0
2005-07-21 06:19:00,0.67988,0.68027,0.67971,0.67984,137599999.0
2005-07-21 06:20:00,0.67979,0.68015,0.67937,0.67937,159199999.0
2005-07-21 06:21:00,0.67967,0.68032,0.67967,0.68032,79099999.0
2005-07-21 06:22:00,0.68031,0.68037,0.6802,0.68028,94500000.0
2005-07-21 06:23:00,0.68026,0.68026,0.67965,0.67993,136700000.0
2005-07-21 06:24:00,0.67991,0.68039,0.67991,0.68005,133999999.0
2005-07-21 06:25:00,0.68002,0.68043,0.68002,0.68036,135699999.0
2005-07-21 06:26:00,0.68027,0.68044,0.68004,0.68025,193000000.0
2005-07-21 06:27:00,0.68034,0.68039,0.67952,0.68016,269500002.0
2005-07-21 06:28:00,0.68021,0.68038,0.6801,0.68035,227099998.0
2005-07-21 06:29:00,0.68043,0.68046,0.68022,0.68025,154300000.0
2005-07-21 06:30:00,0.68031,0.68032,0.68,0.68028,78900000.0
2005-07-21 06:31:00,0.68017,0.6805,0.6798,0.68035,247100000.0
2005-07-21 06:32:00,0.68049,0.68052,0.68,0.68031,184200001.0
2005-07-21 06:33:00,0.68019,0.68052,0.68008,0.68041,220500003.0
2005-07-21 06:34:00,0.68035,0.68073,0.68005,0.68057,176200000.0
2005-07-21 06:35:00,0.68072,0.68072,0.6802,0.6805,186799998.0
2005-07-21 06:36:00,0.68064,0.68087,0.68032,0.68054,150200000.0
2005-07-21 06:37:00,0.6808,0.6808,0.6804,0.68063,125500002.0
2005-07-21 06:38:00,0.68071,0.68095,0.68048,0.68095,213499996.0
2005-07-21 06:39:00,0.68053,0.68093,0.68036,0.68052,95900000.0
2005-07-21 06:40:00,0.68079,0.68088,0.68037,0.68047,105200000.0
2005-07-21 06:41:00,0.68032,0.68047,0.68024,0.68031,127899998.0
2005-07-21 06:42:00,0.68047,0.68054,0.6801,0.6801,203100002.0
2005-07-21 06:43:00,0.68035,0.68049,0.68019,0.68046,121200002.0
2005-07-21 06:44:00,0.68036,0.68049,0.68009,0.68049,171799997.0
2005-07-21 06:45:00,0.68046,0.68053,0.68013,0.68037,87400000.0
2005-07-21 06:46:00,0.68026,0.68038,0.68007,0.68012,103700000.0
2005-07-21 06:47:00,0.68031,0.68065,0.68011,0.68065,238000001.0
2005-07-21 06:48:00,0.68049,0.68052,0.6802,0.68025,155500000.0
2005-07-21 06:49:00,0.68003,0.68065,0.68003,0.68025,95799998.0
2005-07-21 06:50:00,0.67999,0.68047,0.67999,0.68026,153299999.0
2005-07-21 06:51:00,0.68037,0.68071,0.68026,0.68071,189300003.0
2005-07-21 06:52:00,0.6807,0.6807,0.68028,0.68063,179899998.0
2005-07-21 06:53:00,0.68052,0.68061,0.68001,0.68028,148500000.0
2005-07-21 06:54:00,0.68035,0.68058,0.68015,0.68034,138000000.0
2005-07-21 06:55:00,0.68021,0.68047,0.67995,0.67995,171500000.0
2005-07-21 06:56:00,0.68016,0.68056,0.67999,0.68038,148099997.0
2005-07-21 06:57:00,0.68051,0.68069,0.68024,0.68048,187100001.0
2005-07-21 06:58:00,0.68029,0.6807,0.68029,0.68058,119200000.0
2005-07-21 06:59:00,0.68064,0.68064,0.68043,0.68064,156200002.0
2005-07-21 07:00:00,0.6806,0.6806,0.68022,0.68048,103900000.0
2005-07-21 07:01:00,0.68054,0.68054,0.67999,0.68025,110899998.0
2005-07-21 07:02:00,0.68022,0.68051,0.68003,0.68008,205099999.0
2005-07-21 07:03:00,0.68012,0.68059,0.68012,0.68059,136600001.0
2005-07-21 07:04:00,0.68041,0.68073,0.68021,0.68066,120300000.0
2005-07-21 07:05:00,0.68112,0.68126,0.68066,0.681,110600002.0
2005-07-21 07:06:00,0.68083,0.68123,0.68057,0.68094,127899999.0
2005-07-21 07:07:00,0.68096,0.68124,0.68087,0.68122,162199997.0
2005-07-21 07:08:00,0.68101,0.68143,0.68073,0.68117,137900001.0
2005-07-21 07:09:00,0.68113,0.68132,0.68092,0.68113,71399999.0
2005-07-21 07:10:00,0.68107,0.68135,0.68084,0.68129,115900001.0
2005-07-21 07:11:00,0.68125,0.68126,0.68081,0.68112,107600001.0
2005-07-21 07:12:00,0.68126,0.68128,0.68081,0.68087,131600000.0
2005-07-21 07:13:00,0.68085,0.68113,0.68069,0.68113,165700001.0
2005-07-21 07:14:00,0.68111,0.6813,0.68076,0.681,131600000.0
2005-07-21 07:15:00,0.68095,0.68113,0.68082,0.68091,142299998.0
2005-07-21 07:16:00,0.68096,0.68118,0.68089,0.68118,120399998.0
2005-07-21 07:17:00,0.68119,0.68119,0.68099,0.68112,54700000.0
2005-07-21 07:18:00,0.68103,0.68121,0.68074,0.68121,239499999.0
2005-07-21 07:19:00,0.68127,0.68127,0.68068,0.68068,96600000.0
2005-07-21 07:20:00,0.68069,0.68125,0.68059,0.6809,139500001.0
2005-07-21 07:21:00,0.68095,0.6811,0.68071,0.68082,75700000.0
2005-07-21 07:22:00,0.6808,0.68113,0.6807,0.68091,158700002.0
2005-07-21 07:23:00,0.68094,0.68099,0.68061,0.68086,170699997.0
2005-07-21 07:24:00,0.68066,0.68079,0.68039,0.68064,131500000.0
2005-07-21 07:25:00,0.68053,0.681,0.68044,0.68089,116399999.0
2005-07-21 07:26:00,0.68072,0.68087,0.68053,0.68062,98900000.0
2005-07-21 07:27:00,0.6805,0.68071,0.6804,0.68071,88900000.0
2005-07-21 07:28:00,0.68084,0.68086,0.68051,0.68079,90200000.0
2005-07-21 07:29:00,0.68088,0.68101,0.68057,0.68074,251900001.0
2005-07-21 07:30:00,0.68079,0.68104,0.68051,0.68058,132600001.0
2005-07-21 07:31:00,0.68057,0.68103,0.68057,0.68094,146600001.0
2005-07-21 07:32:00,0.6808,0.68097,0.68046,0.68052,201699999.0
2005-07-21 07:33:00,0.68067,0.68106,0.68061,0.68095,169300000.0
2005-07-21 07:34:00,0.68104,0.68104,0.68016,0.68032,142699998.0
2005-07-21 07:35:00,0.68035,0.68067,0.68029,0.68055,134800000.0
2005-07-21 07:36:00,0.68052,0.68073,0.68033,0.68052,146299999.0
2005-07-21 07:37:00,0.68077,0.68077,0.68038,0.68066,196800001.0
2005-07-21 07:38:00,0.68062,0.68098,0.68033,0.68061,207900002.0
2005-07-21 07:39:00,0.68055,0.68102,0.68055,0.68065,128500000.0
2005-07-21 07:40:00,0.6805,0.68105,0.6805,0.68077,136200000.0
2005-07-21 07:41:00,0.68083,0.68103,0.68068,0.6808,143600000.0
2005-07-21 07:42:00,0.68068,0.68102,0.68061,0.68078,107800000.0
2005-07-21 07:43:00,0.68061,0.68107,0.68032,0.6806,193899999.0
2005-07-21 07:44:00,0.68078,0.68104,0.68043,0.68083,138899999.0
2005-07-21 07:45:00,0.68085,0.68113,0.68073,0.68104,226800003.0
2005-07-21 07:46:00,0.68115,0.68115,0.68052,0.6807,106400001.0
2005-07-21 07:47:00,0.68059,0.68085,0.68027,0.68056,184700001.0
2005-07-21 07:48:00,0.68049,0.68063,0.68026,0.68041,77200000.0
2005-07-21 07:49:00,0.68036,0.68057,0.68022,0.6803,202099999.0
2005-07-21 07:50:00,0.68029,0.68058,0.68006,0.68023,163399996.0
2005-07-21 07:51:00,0.68028,0.68053,0.67995,0.68036,177899999.0
2005-07-21 07:52:00,0.68033,0.68059,0.68022,0.6805,117099998.0
2005-07-21 07:53:00,0.6805,0.68058,0.68011,0.68044,114700001.0
2005-07-21 07:54:00,0.68047,0.6805,0.67999,0.68012,168300000.0
2005-07-21 07:55:00,0.68025,0.68065,0.68025,0.68041,103800000.0
2005-07-21 07:56:00,0.68047,0.68054,0.68015,0.68019,87800000.0
2005-07-21 07:57:00,0.68044,0.68053,0.68018,0.68035,177700002.0
2005-07-21 07:58:00,0.68047,0.68066,0.68029,0.6803,153800000.0
2005-07-21 07:59:00,0.68056,0.68077,0.68033,0.68046,162799999.0
2005-07-21 08:00:00,0.68056,0.68071,0.68039,0.68054,196099999.0
2005-07-21 08:01:00,0.68073,0.681,0.68028,0.68074,196700002.0
2005-07-21 08:02:00,0.68086,0.68104,0.68046,0.68049,133000001.0
2005-07-21 08:03:00,0.68047,0.6808,0.68042,0.6808,222900003.0
2005-07-21 08:04:00,0.68085,0.68102,0.68059,0.68076,125899999.0
2005-07-21 08:05:00,0.68093,0.681,0.68054,0.68065,126400000.0
2005-07-21 08:06:00,0.68052,0.68087,0.68031,0.68043,300300003.0
2005-07-21 08:07:00,0.68046,0.68058,0.68019,0.68042,152700000.0
2005-07-21 08:08:00,0.68026,0.68065,0.68003,0.68055,253899997.0
2005-07-21 08:09:00,0.68073,0.68087,0.68035,0.68087,177300000.0
2005-07-21 08:10:00,0.68058,0.68075,0.68013,0.68018,176499999.0
2005-07-21 08:11:00,0.68038,0.68047,0.68005,0.68019,169499998.0
2005-07-21 08:12:00,0.68034,0.68047,0.68025,0.68043,154300000.0
2005-07-21 08:13:00,0.68037,0.68044,0.67999,0.68,165800001.0
2005-07-21 08:14:00,0.68006,0.68031,0.67991,0.68009,187099996.0
2005-07-21 08:15:00,0.68034,0.68034,0.67989,0.67989,78200000.0
2005-07-21 08:16:00,0.68004,0.68046,0.67988,0.67993,166900001.0
2005-07-21 08:17:00,0.67991,0.6802,0.67981,0.67992,147599997.0
2005-07-21 08:18:00,0.67952,0.68005,0.67946,0.67957,147200000.0
2005-07-21 08:19:00,0.67967,0.68033,0.67957,0.67976,175000000.0
2005-07-21 08:20:00,0.67985,0.68041,0.67983,0.67988,262300001.0
2005-07-21 08:21:00,0.67963,0.68001,0.67958,0.67982,107300000.0
2005-07-21 08:22:00,0.67953,0.68002,0.67937,0.67938,177700001.0
2005-07-21 08:23:00,0.67952,0.67972,0.67936,0.67967,95299999.0
2005-07-21 08:24:00,0.67948,0.6799,0.67928,0.67971,298499999.0
2005-07-21 08:25:00,0.67942,0.67986,0.67932,0.6798,181599998.0
2005-07-21 08:26:00,0.6799,0.68012,0.67964,0.67978,71000000.0
2005-07-21 08:27:00,0.67994,0.68026,0.67958,0.6801,136900002.0
2005-07-21 08:28:00,0.67985,0.68045,0.67965,0.68035,147200000.0
2005-07-21 08:29:00,0.68044,0.68046,0.67982,0.68033,107900000.0
2005-07-21 08:30:00,0.68027,0.68089,0.6801,0.68072,193600003.0
2005-07-21 08:31:00,0.68076,0.68083,0.68039,0.68061,180600001.0
2005-07-21 08:32:00,0.68053,0.68078,0.68051,0.68072,94999999.0
2005-07-21 08:33:00,0.68048,0.6808,0.6803,0.68053,112099999.0
2005-07-21 08:34:00,0.6805,0.68096,0.68027,0.68096,206200001.0
2005-07-21 08:35:00,0.68067,0.68081,0.68014,0.68053,178899999.0
2005-07-21 08:36:00,0.68049,0.68087,0.68,0.6806,223699998.0
2005-07-21 08:37:00,0.68041,0.68072,0.68038,0.68038,150300000.0
2005-07-21 08:38:00,0.6803,0.6808,0.68028,0.68067,63700001.0
2005-07-21 08:39:00,0.68064,0.6812,0.68063,0.68079,102200000.0
2005-07-21 08:40:00,0.68072,0.68087,0.6804,0.6804,125399999.0
2005-07-21 08:41:00,0.68047,0.68062,0.68033,0.68035,129400000.0
2005-07-21 08:42:00,0.68082,0.68145,0.68082,0.68145,110800001.0
2005-07-21 08:43:00,0.68146,0.68182,0.68134,0.68157,156999998.0
2005-07-21 08:44:00,0.68179,0.68201,0.68096,0.68143,177599999.0
2005-07-21 08:45:00,0.68164,0.68201,0.68154,0.68196,163799999.0
2005-07-21 08:46:00,0.68154,0.68207,0.68149,0.68168,220100002.0
2005-07-21 08:47:00,0.68144,0.68185,0.68144,0.68172,127500000.0
2005-07-21 08:48:00,0.68168,0.68197,0.68155,0.68155,178399999.0
2005-07-21 08:49:00,0.68146,0.6817,0.68117,0.68145,118300000.0
2005-07-21 08:50:00,0.68154,0.68154,0.68092,0.68125,142200000.0
2005-07-21 08:51:00,0.6813,0.68132,0.68078,0.68094,163099999.0
2005-07-21 08:52:00,0.68083,0.68116,0.68078,0.68088,116700000.0
2005-07-21 08:53:00,0.68086,0.68098,0.68073,0.68073,100500001.0
2005-07-21 08:54:00,0.68073,0.68138,0.68063,0.68087,151399998.0
2005-07-21 08:55:00,0.68081,0.68112,0.68059,0.68094,186599999.0
2005-07-21 08:56:00,0.68085,0.68137,0.68072,0.68113,230500001.0
2005-07-21 08:57:00,0.68099,0.68129,0.68083,0.68129,78600001.0
2005-07-21 08:58:00,0.68132,0.68158,0.68108,0.68126,177800001.0
2005-07-21 08:59:00,0.68109,0.68128,0.68074,0.68124,176300000.0
2005-07-21 09:00:00,0.6814,0.6814,0.68081,0.681,77299999.0
2005-07-21 09:01:00,0.68121,0.68147,0.68099,0.68102,111000000.0
2005-07-21 09:02:00,0.68146,0.68165,0.68108,0.68135,173000002.0
2005-07-21 09:03:00,0.68149,0.68185,0.68133,0.68173,189099996.0
2005-07-21 09:04:00,0.68172,0.68209,0.68154,0.68195,139800000.0
2005-07-21 09:05:00,0.68177,0.68199,0.68166,0.6818,173799997.0
2005-07-21 09:06:00,0.68164,0.68225,0.68164,0.68211,123500001.0
2005-07-21 09:07:00,0.68199,0.68218,0.6817,0.68191,195000000.0
2005-07-21 09:08:00,0.68185,0.68194,0.68153,0.6817,83700001.0
2005-07-21 09:09:00,0.68183,0.68199,0.68151,0.68168,201200000.0
2005-07-21 09:10:00,0.68174,0.68218,0.6815,0.68169,233599998.0
2005-07-21 09:11:00,0.68174,0.68194,0.68164,0.68182,109299999.0
2005-07-21 09:12:00,0.68192,0.68204,0.68168,0.68176,166300001.0
2005-07-21 09:13:00,0.68205,0.6821,0.6817,0.68174,157600000.0
2005-07-21 09:14:00,0.68186,0.68213,0.68166,0.68212,115000000.0
2005-07-21 09:15:00,0.68193,0.6823,0.68175,0.68199,152700000.0
2005-07-21 09:16:00,0.68185,0.68204,0.68168,0.68193,178599999.0
2005-07-21 09:17:00,0.68188,0.68206,0.68152,0.68178,215700004.0
2005-07-21 09:18:00,0.68163,0.68188,0.68133,0.68151,176699999.0
2005-07-21 09:19:00,0.68175,0.68192,0.6816,0.6816,114100002.0
2005-07-21 09:20:00,0.68152,0.68181,0.68152,0.68174,133799999.0
2005-07-21 09:21:00,0.68174,0.68205,0.68166,0.68193,93699999.0
2005-07-21 09:22:00,0.68199,0.68214,0.68156,0.68187,129400000.0
2005-07-21 09:23:00,0.68195,0.68218,0.68186,0.68207,239200000.0
2005-07-21 09:24:00,0.68176,0.68216,0.68164,0.68174,89199998.0
2005-07-21 09:25:00,0.68162,0.68186,0.68138,0.68152,145200002.0
2005-07-21 09:26:00,0.68138,0.68188,0.68137,0.68162,132500000.0
2005-07-21 09:27:00,0.68177,0.68186,0.68142,0.68142,81200001.0
2005-07-21 09:28:00,0.68155,0.68184,0.68149,0.6818,233800002.0
2005-07-21 09:29:00,0.68144,0.68168,0.68133,0.68157,95200000.0
2005-07-21 09:30:00,0.68137,0.68179,0.68137,0.68163,75800000.0
2005-07-21 09:31:00,0.68186,0.68191,0.68148,0.68181,153100000.0
2005-07-21 09:32:00,0.68187,0.68193,0.68134,0.68142,188500002.0
2005-07-21 09:33:00,0.68132,0.68173,0.68132,0.68171,146300001.0
2005-07-21 09:34:00,0.68161,0.68163,0.68106,0.68112,113500000.0
2005-07-21 09:35:00,0.68148,0.68162,0.68108,0.68147,160400001.0
2005-07-21 09:36:00,0.6813,0.68144,0.681,0.6812,196199999.0
2005-07-21 09:37:00,0.68113,0.68161,0.68096,0.68161,124500000.0
2005-07-21 09:38:00,0.68151,0.68164,0.68112,0.68112,142200000.0
2005-07-21 09:39:00,0.68147,0.68147,0.68099,0.68104,225000002.0
2005-07-21 09:40:00,0.68085,0.68147,0.6808,0.68124,97200000.0
2005-07-21 09:41:00,0.68103,0.68126,0.68071,0.68085,162500002.0
2005-07-21 09:42:00,0.68059,0.68112,0.68059,0.6806,135699999.0
2005-07-21 09:43:00,0.68098,0.68111,0.68057,0.68062,141600001.0
2005-07-21 09:44:00,0.68061,0.68077,0.68047,0.68047,98599999.0
2005-07-21 09:45:00,0.68079,0.68079,0.68027,0.68075,92000000.0
2005-07-21 09:46:00,0.68086,0.68094,0.68069,0.6807,114400001.0
2005-07-21 09:47:00,0.68075,0.68086,0.68043,0.68058,102900000.0
2005-07-21 09:48:00,0.68063,0.68093,0.68049,0.68065,172999999.0
2005-07-21 09:49:00,0.6807,0.681,0.68046,0.68072,172900000.0
2005-07-21 09:50:00,0.68073,0.68111,0.68066,0.68071,93900000.0
2005-07-21 09:51:00,0.68051,0.68118,0.68051,0.68065,211099999.0
2005-07-21 09:52:00,0.68095,0.68104,0.68054,0.68084,167699998.0
2005-07-21 09:53:00,0.68086,0.68104,0.68074,0.6809,61600000.0
2005-07-21 09:54:00,0.68113,0.6817,0.68089,0.68148,176900002.0
2005-07-21 09:55:00,0.68155,0.68158,0.68117,0.6815,152199999.0
2005-07-21 09:56:00,0.68138,0.68164,0.68121,0.68148,134300001.0
2005-07-21 09:57:00,0.68156,0.68164,0.68132,0.68148,158900000.0
2005-07-21 09:58:00,0.68141,0.68167,0.68125,0.68144,131999999.0
2005-07-21 09:59:00,0.68158,0.68178,0.68141,0.68178,83700000.0
2005-07-21 10:00:00,0.68211,0.68214,0.68173,0.68211,132600000.0
2005-07-21 10:01:00,0.68197,0.68248,0.68179,0.68227,201000004.0
2005-07-21 10:02:00,0.68213,0.6828,0.68184,0.68257,196599999.0
2005-07-21 10:03:00,0.68256,0.68271,0.6823,0.68258,177599999.0
2005-07-21 10:04:00,0.68272,0.68272,0.68221,0.68242,105000000.0
2005-07-21 10:05:00,0.68247,0.68272,0.68231,0.68252,98000000.0
2005-07-21 10:06:00,0.68265,0.68265,0.68221,0.6826,265700002.0
2005-07-21 10:07:00,0.68248,0.6827,0.68229,0.68248,173799996.0
2005-07-21 10:08:00,0.68263,0.68272,0.68233,0.6825,118900002.0
2005-07-21 10:09:00,0.68235,0.68277,0.68232,0.6824,185699999.0
2005-07-21 10:10:00,0.68222,0.68265,0.68222,0.68255,179699998.0
2005-07-21 10:11:00,0.68259,0.68269,0.68228,0.68244,111600001.0
2005-07-21 10:12:00,0.68265,0.68271,0.68232,0.68236,128299999.0
2005-07-21 10:13:00,0.68239,0.68264,0.68226,0.68264,91400001.0
2005-07-21 10:14:00,0.68247,0.68264,0.68233,0.68257,133800001.0
2005-07-21 10:15:00,0.68271,0.6829,0.68253,0.68258,128900000.0
2005-07-21 10:16:00,0.68268,0.68268,0.68222,0.68247,242100002.0
2005-07-21 10:17:00,0.68243,0.68271,0.68235,0.68237,100699999.0
2005-07-21 10:18:00,0.68259,0.68262,0.68222,0.68243,167599998.0
2005-07-21 10:19:00,0.68214,0.68253,0.68214,0.68241,129000001.0
2005-07-21 10:20:00,0.68217,0.68234,0.682,0.68217,163700002.0
2005-07-21 10:21:00,0.68218,0.68235,0.68179,0.68202,246800003.0
2005-07-21 10:22:00,0.68182,0.6823,0.68182,0.68228,157100000.0
2005-07-21 10:23:00,0.68207,0.68257,0.68188,0.68212,215199999.0
2005-07-21 10:24:00,0.6822,0.68256,0.68203,0.68243,218099998.0
2005-07-21 10:25:00,0.68233,0.68259,0.6821,0.68241,50099999.0
2005-07-21 10:26:00,0.68222,0.68264,0.68209,0.68252,244700001.0
2005-07-21 10:27:00,0.68253,0.68253,0.68179,0.68218,247799999.0
2005-07-21 10:28:00,0.68212,0.68238,0.68204,0.68213,121099998.0
2005-07-21 10:29:00,0.68241,0.68254,0.68217,0.6822,120999999.0
2005-07-21 10:30:00,0.68251,0.68251,0.68202,0.68205,94400000.0
2005-07-21 10:31:00,0.68215,0.68268,0.68208,0.6824,136400001.0
2005-07-21 10:32:00,0.68224,0.68256,0.68222,0.68253,123000000.0
2005-07-21 10:33:00,0.68252,0.68265,0.68234,0.6825,113899999.0
2005-07-21 10:34:00,0.68221,0.68253,0.68197,0.68245,155100002.0
2005-07-21 10:35:00,0.68238,0.68251,0.68218,0.68229,102799999.0
2005-07-21 10:36:00,0.68216,0.68255,0.68211,0.68247,65200000.0
2005-07-21 10:37:00,0.68228,0.68241,0.68198,0.68218,202899999.0
2005-07-21 10:38:00,0.68218,0.68241,0.68205,0.68222,68800000.0
2005-07-21 10:39:00,0.68231,0.68265,0.682,0.68235,188599999.0
2005-07-21 10:40:00,0.68253,0.68253,0.68214,0.68218,231500000.0
2005-07-21 10:41:00,0.68224,0.68262,0.68204,0.68225,243000001.0
2005-07-21 10:42:00,0.68247,0.68259,0.68207,0.68222,162700002.0
2005-07-21 10:43:00,0.68202,0.68255,0.68202,0.68242,143500002.0
2005-07-21 10:44:00,0.68262,0.68266,0.68237,0.68244,175300000.0
2005-07-21 10:45:00,0.68257,0.68264,0.68224,0.68247,256999999.0
2005-07-21 10:46:00,0.68249,0.68258,0.68225,0.68252,170000001.0
2005-07-21 10:47:00,0.68218,0.68264,0.68218,0.68246,209000005.0
2005-07-21 10:48:00,0.68251,0.68265,0.68235,0.68235,79099999.0
2005-07-21 10:49:00,0.68228,0.68261,0.68219,0.68227,123900001.0
2005-07-21 10:50:00,0.68234,0.6828,0.68234,0.6824,169099999.0
2005-07-21 10:51:00,0.68247,0.68263,0.68214,0.68247,137299998.0
2005-07-21 10:52:00,0.6823,0.68257,0.68225,0.68241,220800003.0
2005-07-21 10:53:00,0.68242,0.6825,0.68203,0.68235,186500000.0
2005-07-21 10:54:00,0.68212,0.68245,0.68193,0.68231,102599999.0
2005-07-21 10:55:00,0.68268,0.68268,0.68146,0.68146,117400001.0
2005-07-21 10:56:00,0.68185,0.68231,0.6818,0.68227,124100000.0
2005-07-21 10:57:00,0.68195,0.68224,0.68183,0.68197,100000000.0
2005-07-21 10:58:00,0.68192,0.68199,0.68161,0.68181,176600000.0
2005-07-21 10:59:00,0.68164,0.68223,0.68164,0.68215,179800001.0
2005-07-21 11:00:00,0.68223,0.68248,0.68198,0.68211,257100000.0
2005-07-21 11:01:00,0.68244,0.68258,0.68193,0.6821,170000000.0
2005-07-21 11:02:00,0.68223,0.68225,0.68172,0.68188,193599999.0
2005-07-21 11:03:00,0.68201,0.68242,0.68184,0.68239,212499998.0
2005-07-21 11:04:00,0.68239,0.68247,0.68204,0.68231,161399999.0
2005-07-21 11:05:00,0.68242,0.68242,0.68203,0.68221,137400002.0
2005-07-21 11:06:00,0.6823,0.68245,0.68194,0.68205,190999999.0
2005-07-21 11:07:00,0.68185,0.68229,0.68184,0.68209,197100000.0
2005-07-21 11:08:00,0.68209,0.68209,0.68151,0.68175,278899999.0
2005-07-21 11:09:00,0.68198,0.68216,0.68152,0.68196,102299999.0
2005-07-21 11:10:00,0.68206,0.68207,0.68143,0.6818,190700001.0
2005-07-21 11:11:00,0.68193,0.68235,0.68191,0.68211,126500002.0
2005-07-21 11:12:00,0.68188,0.68229,0.68181,0.68207,148600002.0
2005-07-21 11:13:00,0.682,0.68221,0.68159,0.68162,262999998.0
2005-07-21 11:14:00,0.68168,0.68196,0.68154,0.68186,167999999.0
2005-07-21 11:15:00,0.68175,0.6819,0.68158,0.68158,203200000.0
2005-07-21 11:16:00,0.68156,0.68198,0.68137,0.68172,275600000.0
2005-07-21 11:17:00,0.68157,0.68182,0.68139,0.68158,226100001.0
2005-07-21 11:18:00,0.68176,0.68188,0.68151,0.68164,194199997.0
2005-07-21 11:19:00,0.68161,0.68199,0.68159,0.68194,189599998.0
2005-07-21 11:20:00,0.68173,0.68203,0.68152,0.682,176799997.0
2005-07-21 11:21:00,0.68198,0.68217,0.68162,0.68196,234200002.0
2005-07-21 11:22:00,0.68198,0.68225,0.68168,0.68204,116500000.0
2005-07-21 11:23:00,0.68177,0.68221,0.68177,0.68195,150500000.0
2005-07-21 11:24:00,0.68188,0.68196,0.68146,0.68175,224999999.0
2005-07-21 11:25:00,0.68175,0.68219,0.68167,0.68169,226899997.0
2005-07-21 11:26:00,0.68176,0.68207,0.68172,0.68175,151300001.0
2005-07-21 11:27:00,0.68174,0.68194,0.68162,0.68189,141199999.0
2005-07-21 11:28:00,0.68183,0.68194,0.68154,0.68186,159999999.0
2005-07-21 11:29:00,0.68181,0.68208,0.68167,0.68179,226600001.0
2005-07-21 11:30:00,0.68178,0.68216,0.68169,0.68198,155200000.0
2005-07-21 11:31:00,0.68192,0.68194,0.68148,0.68149,150099999.0
2005-07-21 11:32:00,0.6819,0.68202,0.6816,0.68178,121500000.0
2005-07-21 11:33:00,0.68184,0.68199,0.68143,0.68163,157599998.0
2005-07-21 11:34:00,0.68154,0.68174,0.68107,0.68155,114600000.0
2005-07-21 11:35:00,0.68162,0.68193,0.68154,0.6818,99000000.0
2005-07-21 11:36:00,0.68156,0.6818,0.68136,0.6817,116399999.0
2005-07-21 11:37:00,0.68161,0.6817,0.68123,0.6817,162599998.0
2005-07-21 11:38:00,0.68174,0.68177,0.68128,0.68157,206900000.0
2005-07-21 11:39:00,0.68147,0.68171,0.6813,0.6815,222099998.0
2005-07-21 11:40:00,0.68159,0.68193,0.68146,0.6817,139500000.0
2005-07-21 11:41:00,0.68165,0.68169,0.68128,0.68155,210700003.0
2005-07-21 11:42:00,0.68136,0.68171,0.68119,0.68119,121000001.0
2005-07-21 11:43:00,0.68116,0.68174,0.68116,0.68149,137900000.0
2005-07-21 11:44:00,0.68162,0.68162,0.68124,0.68138,60500001.0
2005-07-21 11:45:00,0.68134,0.68183,0.68134,0.68168,149400000.0
2005-07-21 11:46:00,0.68161,0.68165,0.68142,0.68165,97000000.0
2005-07-21 11:47:00,0.68177,0.68177,0.68144,0.68153,130399997.0
2005-07-21 11:48:00,0.68128,0.68178,0.68128,0.68165,162699999.0
2005-07-21 11:49:00,0.68148,0.68166,0.68133,0.68147,185400000.0
2005-07-21 11:50:00,0.68153,0.68171,0.68137,0.6814,171000000.0
2005-07-21 11:51:00,0.68171,0.68182,0.68139,0.68145,148100000.0
2005-07-21 11:52:00,0.68156,0.68198,0.68128,0.6816,236999999.0
2005-07-21 11:53:00,0.6815,0.68184,0.68138,0.68165,116499999.0
2005-07-21 11:54:00,0.68148,0.6818,0.6814,0.68178,93000001.0
2005-07-21 11:55:00,0.68164,0.68185,0.6816,0.68176,126500000.0
2005-07-21 11:56:00,0.68171,0.68188,0.68139,0.68164,216800002.0
2005-07-21 11:57:00,0.68166,0.68177,0.68126,0.68151,246200002.0
2005-07-21 11:58:00,0.68172,0.682,0.68156,0.68187,179400000.0
2005-07-21 11:59:00,0.68185,0.68192,0.68129,0.68129,121499999.0
2005-07-21 12:00:00,0.68163,0.68205,0.68145,0.68205,90400000.0
2005-07-21 12:01:00,0.6815,0.68203,0.68119,0.68144,122499999.0
2005-07-21 12:02:00,0.68173,0.68188,0.68123,0.68182,318500002.0
2005-07-21 12:03:00,0.68184,0.68194,0.6815,0.68174,123900001.0
2005-07-21 12:04:00,0.68157,0.68171,0.68107,0.68128,197700000.0
2005-07-21 12:05:00,0.68149,0.68169,0.68134,0.68148,118000001.0
2005-07-21 12:06:00,0.68151,0.68184,0.68134,0.68148,267100001.0
2005-07-21 12:07:00,0.68143,0.68174,0.68133,0.68141,186500000.0
2005-07-21 12:08:00,0.68133,0.68172,0.68125,0.68139,153999998.0
2005-07-21 12:09:00,0.68158,0.68158,0.681,0.68125,168899997.0
2005-07-21 12:10:00,0.68125,0.6814,0.68076,0.68113,175200000.0
2005-07-21 12:11:00,0.68155,0.68155,0.6808,0.68117,122700000.0
2005-07-21 12:12:00,0.68079,0.68119,0.68068,0.6811,160900002.0
2005-07-21 12:13:00,0.68089,0.6814,0.6808,0.68129,136299998.0
2005-07-21 12:14:00,0.68124,0.68138,0.68093,0.68095,116799998.0
2005-07-21 12:15:00,0.68089,0.68133,0.68072,0.68112,111400000.0
2005-07-21 12:16:00,0.68126,0.68127,0.68069,0.68087,129000000.0
2005-07-21 12:17:00,0.68074,0.68113,0.68042,0.6809,185300002.0
2005-07-21 12:18:00,0.68076,0.68098,0.68047,0.68066,153800002.0
2005-07-21 12:19:00,0.68076,0.68115,0.6804,0.68115,93900000.0
2005-07-21 12:20:00,0.68125,0.68129,0.68089,0.68098,188800001.0
2005-07-21 12:21:00,0.68112,0.68127,0.68083,0.68099,132200000.0
2005-07-21 12:22:00,0.68135,0.68137,0.68066,0.68098,123500000.0
2005-07-21 12:23:00,0.68091,0.68107,0.68049,0.68049,163399999.0
2005-07-21 12:24:00,0.68076,0.68084,0.68029,0.68047,173499997.0
2005-07-21 12:25:00,0.68056,0.68092,0.6804,0.68052,265899997.0
2005-07-21 12:26:00,0.68069,0.68084,0.68031,0.68079,151999998.0
2005-07-21 12:27:00,0.68074,0.68081,0.68037,0.68042,87799999.0
2005-07-21 12:28:00,0.68057,0.68064,0.68021,0.6806,130399998.0
2005-07-21 12:29:00,0.68033,0.6804,0.67998,0.67998,99100000.0
2005-07-21 12:30:00,0.68023,0.68075,0.68002,0.68052,132900000.0
2005-07-21 12:31:00,0.6809,0.68111,0.68055,0.68074,196900001.0
2005-07-21 12:32:00,0.68069,0.68073,0.68039,0.68068,207700000.0
2005-07-21 12:33:00,0.68064,0.68083,0.68037,0.68037,183999998.0
2005-07-21 12:34:00,0.68063,0.68103,0.68036,0.68038,218000000.0
2005-07-21 12:35:00,0.6804,0.6808,0.68032,0.6808,116400001.0
2005-07-21 12:36:00,0.68086,0.6811,0.68077,0.68083,185800001.0
2005-07-21 12:37:00,0.68075,0.68087,0.68035,0.68051,134200000.0
2005-07-21 12:38:00,0.68057,0.681,0.68009,0.681,131200000.0
2005-07-21 12:39:00,0.68089,0.68098,0.68044,0.68055,232800000.0
2005-07-21 12:40:00,0.68063,0.68097,0.68041,0.68078,226099999.0
2005-07-21 12:41:00,0.6806,0.68092,0.68055,0.68067,111999999.0
2005-07-21 12:42:00,0.68076,0.68101,0.68056,0.68075,183399998.0
2005-07-21 12:43:00,0.68086,0.68097,0.6807,0.68078,115600000.0
2005-07-21 12:44:00,0.68094,0.68103,0.68044,0.68055,79899999.0
2005-07-21 12:45:00,0.68078,0.68093,0.68045,0.68072,213000002.0
2005-07-21 12:46:00,0.68082,0.68082,0.68004,0.68022,204600000.0
2005-07-21 12:47:00,0.6803,0.68035,0.68005,0.68008,138800001.0
2005-07-21 12:48:00,0.67993,0.68046,0.67993,0.68031,120500001.0
2005-07-21 12:49:00,0.68026,0.68043,0.68014,0.68027,93100000.0
2005-07-21 12:50:00,0.68024,0.68088,0.68005,0.68047,147800000.0
2005-07-21 12:51:00,0.68067,0.6807,0.68009,0.68052,208700000.0
2005-07-21 12:52:00,0.68034,0.68076,0.68024,0.68039,127000000.0
2005-07-21 12:53:00,0.68025,0.68066,0.68025,0.68057,196700001.0
2005-07-21 12:54:00,0.68068,0.68068,0.6802,0.68066,143900000.0
2005-07-21 12:55:00,0.68068,0.68078,0.68033,0.68045,231100003.0
2005-07-21 12:56:00,0.68036,0.68068,0.68036,0.68044,120200000.0
2005-07-21 12:57:00,0.68035,0.68068,0.68035,0.68049,145900001.0
2005-07-21 12:58:00,0.6807,0.68099,0.68045,0.68074,232899997.0
2005-07-21 12:59:00,0.68046,0.68087,0.68025,0.68025,157100000.0
2005-07-21 13:00:00,0.68017,0.68049,0.68007,0.68043,118299999.0
2005-07-21 13:01:00,0.68068,0.68081,0.68039,0.68079,215099997.0
2005-07-21 13:02:00,0.68079,0.68118,0.68068,0.68104,180500000.0
2005-07-21 13:03:00,0.68138,0.68146,0.68096,0.68096,106800000.0
2005-07-21 13:04:00,0.68093,0.68189,0.67979,0.68189,190200002.0
2005-07-21 13:05:00,0.68197,0.68217,0.68131,0.68192,94200001.0
2005-07-21 13:06:00,0.68205,0.68205,0.68097,0.68108,88400000.0
2005-07-21 13:07:00,0.68148,0.68212,0.68122,0.68173,220299999.0
2005-07-21 13:08:00,0.68139,0.6822,0.68131,0.68158,200100000.0
2005-07-21 13:09:00,0.68179,0.68205,0.68124,0.68124,190999999.0
2005-07-21 13:10:00,0.68145,0.6816,0.68073,0.68073,135599997.0
2005-07-21 13:11:00,0.68089,0.68133,0.68064,0.68081,142100000.0
2005-07-21 13:12:00,0.68081,0.68121,0.68065,0.68121,115000001.0
2005-07-21 13:13:00,0.68118,0.68147,0.68089,0.68094,218399998.0
2005-07-21 13:14:00,0.68089,0.68161,0.68075,0.68122,204400001.0
2005-07-21 13:15:00,0.68115,0.68187,0.68087,0.68186,113100000.0
2005-07-21 13:16:00,0.68173,0.68186,0.68152,0.68152,128300001.0
2005-07-21 13:17:00,0.68173,0.68207,0.6815,0.68188,159700001.0
2005-07-21 13:18:00,0.68178,0.68243,0.68169,0.68208,251999999.0
2005-07-21 13:19:00,0.68175,0.68226,0.68163,0.68226,104600000.0
2005-07-21 13:20:00,0.68218,0.68303,0.68217,0.68303,124900001.0
2005-07-21 13:21:00,0.68324,0.68359,0.68264,0.68359,129900000.0
2005-07-21 13:22:00,0.68363,0.68496,0.68329,0.68496,126700000.0
2005-07-21 13:23:00,0.68496,0.68507,0.68432,0.68483,95400000.0
2005-07-21 13:24:00,0.68473,0.6854,0.68436,0.685,229100000.0
2005-07-21 13:25:00,0.6853,0.68544,0.68479,0.68525,101600000.0
2005-07-21 13:26:00,0.68503,0.68545,0.68492,0.68498,171500000.0
2005-07-21 13:27:00,0.68535,0.68572,0.68517,0.68567,133900000.0
2005-07-21 13:28:00,0.68619,0.68656,0.68578,0.68654,178899998.0
2005-07-21 13:29:00,0.68637,0.68683,0.686,0.68631,188500002.0
2005-07-21 13:30:00,0.6866,0.68762,0.68629,0.68762,152800002.0
2005-07-21 13:31:00,0.68757,0.68762,0.68685,0.68735,164799998.0
2005-07-21 13:32:00,0.68726,0.68751,0.68663,0.68684,188600000.0
2005-07-21 13:33:00,0.68708,0.68739,0.68661,0.6867,216500002.0
2005-07-21 13:34:00,0.68616,0.6868,0.68556,0.68556,199100000.0
2005-07-21 13:35:00,0.68551,0.68561,0.68509,0.6853,225100001.0
2005-07-21 13:36:00,0.68558,0.68558,0.68443,0.68498,234099999.0
2005-07-21 13:37:00,0.68494,0.68549,0.68457,0.68519,218000000.0
2005-07-21 13:38:00,0.68557,0.6858,0.68508,0.68561,105600000.0
2005-07-21 13:39:00,0.68528,0.68567,0.68424,0.68448,224699999.0
2005-07-21 13:40:00,0.68442,0.68452,0.6833,0.68368,86400001.0
2005-07-21 13:41:00,0.6834,0.68386,0.68317,0.68359,215899999.0
2005-07-21 13:42:00,0.68353,0.68399,0.68285,0.68354,164499999.0
2005-07-21 13:43:00,0.68375,0.68381,0.68287,0.68331,156699999.0
2005-07-21 13:44:00,0.6828,0.68308,0.68169,0.68248,196699996.0
2005-07-21 13:45:00,0.68246,0.68377,0.68214,0.68377,130200000.0
2005-07-21 13:46:00,0.68361,0.68417,0.68309,0.6839,170700000.0
2005-07-21 13:47:00,0.68356,0.68442,0.68338,0.68442,124800000.0
2005-07-21 13:48:00,0.68412,0.68424,0.68387,0.68416,112300002.0
2005-07-21 13:49:00,0.68385,0.68391,0.68327,0.68328,132600001.0
2005-07-21 13:50:00,0.68374,0.68389,0.6832,0.68326,116599999.0
2005-07-21 13:51:00,0.68342,0.68363,0.68284,0.68363,329400004.0
2005-07-21 13:52:00,0.68365,0.68412,0.68348,0.68362,133799999.0
2005-07-21 13:53:00,0.68377,0.68404,0.68322,0.68387,181999998.0
2005-07-21 13:54:00,0.68411,0.68424,0.6838,0.68402,143000000.0
2005-07-21 13:55:00,0.68401,0.68418,0.68358,0.6839,123800000.0
2005-07-21 13:56:00,0.68402,0.68415,0.68374,0.68379,96200000.0
2005-07-21 13:57:00,0.6836,0.68456,0.68349,0.68445,117500001.0
2005-07-21 13:58:00,0.68441,0.6846,0.68424,0.68457,114699999.0
2005-07-21 13:59:00,0.68441,0.68505,0.68422,0.68468,143299999.0
2005-07-21 14:00:00,0.68485,0.68543,0.68481,0.68543,100000001.0
2005-07-21 14:01:00,0.68549,0.68597,0.68522,0.68588,243900002.0
2005-07-21 14:02:00,0.68573,0.68587,0.68549,0.6855,147200001.0
2005-07-21 14:03:00,0.68585,0.68591,0.68558,0.68587,180400001.0
2005-07-21 14:04:00,0.6855,0.68607,0.68544,0.68578,236700002.0
2005-07-21 14:05:00,0.68559,0.68595,0.6854,0.68576,159600001.0
2005-07-21 14:06:00,0.68585,0.68593,0.68524,0.68549,154500000.0
2005-07-21 14:07:00,0.68569,0.68571,0.68538,0.68561,189199999.0
2005-07-21 14:08:00,0.6856,0.6857,0.68508,0.68508,222400003.0
2005-07-21 14:09:00,0.68474,0.68512,0.6844,0.6846,240700002.0
2005-07-21 14:10:00,0.6842,0.68456,0.68407,0.68425,94500001.0
2005-07-21 14:11:00,0.68442,0.6847,0.68426,0.68468,92399999.0
2005-07-21 14:12:00,0.68473,0.68513,0.68445,0.68471,124300000.0
2005-07-21 14:13:00,0.68491,0.68504,0.68449,0.68466,74999999.0
2005-07-21 14:14:00,0.6851,0.6851,0.68432,0.68472,174400000.0
2005-07-21 14:15:00,0.68512,0.68512,0.68448,0.6846,118700000.0
2005-07-21 14:16:00,0.68465,0.68484,0.6841,0.68431,181800001.0
2005-07-21 14:17:00,0.6845,0.68501,0.68427,0.6847,136500001.0
2005-07-21 14:18:00,0.68474,0.68501,0.68399,0.68452,146499999.0
2005-07-21 14:19:00,0.68467,0.68506,0.6845,0.68457,188800002.0
2005-07-21 14:20:00,0.68467,0.68489,0.68421,0.68436,85100000.0
2005-07-21 14:21:00,0.68449,0.6847,0.68401,0.68455,154799997.0
2005-07-21 14:22:00,0.68442,0.68463,0.6842,0.68426,144700000.0
2005-07-21 14:23:00,0.68451,0.6846,0.68384,0.68445,191300000.0
2005-07-21 14:24:00,0.6846,0.68526,0.68433,0.68503,191800000.0
2005-07-21 14:25:00,0.68527,0.68527,0.68443,0.6845,148700002.0
2005-07-21 14:26:00,0.68466,0.68531,0.68466,0.68524,104400001.0
2005-07-21 14:27:00,0.68499,0.68545,0.68487,0.6852,229000001.0
2005-07-21 14:28:00,0.6847,0.68524,0.6847,0.68471,159500001.0
2005-07-21 14:29:00,0.68442,0.68496,0.68412,0.68436,197800001.0
2005-07-21 14:30:00,0.68425,0.68461,0.68372,0.68403,212400001.0
2005-07-21 14:31:00,0.68397,0.68415,0.68368,0.68382,88900000.0
2005-07-21 14:32:00,0.68378,0.68418,0.68357,0.68368,161500000.0
2005-07-21 14:33:00,0.68406,0.68417,0.68372,0.68381,128100000.0
2005-07-21 14:34:00,0.68386,0.68455,0.68362,0.68435,132899999.0
2005-07-21 14:35:00,0.6844,0.6844,0.68368,0.68395,117900000.0
2005-07-21 14:36:00,0.68423,0.68441,0.68375,0.68404,154499997.0
2005-07-21 14:37:00,0.68398,0.68455,0.68392,0.6842,90600001.0
2005-07-21 14:38:00,0.68477,0.68493,0.68413,0.68431,116200001.0
2005-07-21 14:39:00,0.68444,0.6848,0.68433,0.6848,195400000.0
2005-07-21 14:40:00,0.68474,0.68495,0.68435,0.68452,133500002.0
2005-07-21 14:41:00,0.68423,0.68463,0.68356,0.68444,248500003.0
2005-07-21 14:42:00,0.68451,0.68477,0.68386,0.68469,171499998.0
2005-07-21 14:43:00,0.68474,0.68504,0.68463,0.68495,140600002.0
2005-07-21 14:44:00,0.68479,0.68511,0.68443,0.68511,109599999.0
2005-07-21 14:45:00,0.68491,0.68502,0.68436,0.68502,231699997.0
2005-07-21 14:46:00,0.68498,0.68518,0.68479,0.68505,121799998.0
2005-07-21 14:47:00,0.68488,0.68518,0.68467,0.68483,307400001.0
2005-07-21 14:48:00,0.68504,0.68533,0.68485,0.68506,154200000.0
2005-07-21 14:49:00,0.68518,0.68532,0.68487,0.68487,136000000.0
2005-07-21 14:50:00,0.68498,0.68522,0.68478,0.68505,135200002.0
2005-07-21 14:51:00,0.68492,0.68528,0.68476,0.68478,88900000.0
2005-07-21 14:52:00,0.68485,0.68535,0.68472,0.68506,163899997.0
2005-07-21 14:53:00,0.68512,0.68538,0.68487,0.68489,225399998.0
2005-07-21 14:54:00,0.68481,0.68517,0.68467,0.6848,204200001.0
2005-07-21 14:55:00,0.68486,0.68508,0.68473,0.68494,132499999.0
2005-07-21 14:56:00,0.68515,0.68516,0.68468,0.68493,110800001.0
2005-07-21 14:57:00,0.68517,0.68517,0.68468,0.68483,86099999.0
2005-07-21 14:58:00,0.68486,0.68549,0.6848,0.68528,186099999.0
2005-07-21 14:59:00,0.68535,0.68611,0.68526,0.68607,126899998.0
2005-07-21 15:00:00,0.68619,0.68674,0.68602,0.68674,273399995.0
2005-07-21 15:01:00,0.68687,0.68732,0.68662,0.68699,262299999.0
2005-07-21 15:02:00,0.68651,0.68706,0.68622,0.68653,158199998.0
2005-07-21 15:03:00,0.68662,0.6868,0.6862,0.68627,185000000.0
2005-07-21 15:04:00,0.68635,0.68685,0.68616,0.68627,150499999.0
2005-07-21 15:05:00,0.68646,0.68657,0.68598,0.68636,252699999.0
2005-07-21 15:06:00,0.68621,0.68652,0.68596,0.68615,191000000.0
2005-07-21 15:07:00,0.68618,0.68634,0.68577,0.6861,158700001.0
2005-07-21 15:08:00,0.68609,0.68632,0.68569,0.68569,166700000.0
2005-07-21 15:09:00,0.68586,0.68605,0.6853,0.6853,188200002.0
2005-07-21 15:10:00,0.6852,0.68575,0.68511,0.68557,148600001.0
2005-07-21 15:11:00,0.68539,0.68558,0.68501,0.68502,182500004.0
2005-07-21 15:12:00,0.68513,0.68555,0.68498,0.68543,210300002.0
2005-07-21 15:13:00,0.68579,0.68588,0.68538,0.68565,135099999.0
2005-07-21 15:14:00,0.68566,0.68566,0.68529,0.68548,225900000.0
2005-07-21 15:15:00,0.68541,0.68585,0.68537,0.68578,205899997.0
2005-07-21 15:16:00,0.68576,0.68579,0.68532,0.68553,187799998.0
2005-07-21 15:17:00,0.68547,0.68588,0.68541,0.68577,115300001.0
2005-07-21 15:18:00,0.68557,0.68584,0.68548,0.68557,148400001.0
2005-07-21 15:19:00,0.68545,0.68588,0.68523,0.68543,249000001.0
2005-07-21 15:20:00,0.68551,0.68553,0.6852,0.68531,98199999.0
2005-07-21 15:21:00,0.68525,0.68555,0.68514,0.68555,272199998.0
2005-07-21 15:22:00,0.6854,0.68564,0.68525,0.6855,125299998.0
2005-07-21 15:23:00,0.6855,0.68578,0.68539,0.68578,135799999.0
2005-07-21 15:24:00,0.68578,0.68586,0.68536,0.68541,215100001.0
2005-07-21 15:25:00,0.68557,0.68566,0.68523,0.68553,214999999.0
2005-07-21 15:26:00,0.68537,0.68558,0.68515,0.68531,225799997.0
2005-07-21 15:27:00,0.68531,0.6857,0.6851,0.68521,186600000.0
2005-07-21 15:28:00,0.68519,0.68539,0.68493,0.68523,126900000.0
2005-07-21 15:29:00,0.68515,0.68541,0.68491,0.68508,138100000.0
2005-07-21 15:30:00,0.68486,0.68527,0.68471,0.68504,120599998.0
2005-07-21 15:31:00,0.68516,0.68569,0.68468,0.68545,228699999.0
2005-07-21 15:32:00,0.68582,0.68601,0.6855,0.68567,85900001.0
2005-07-21 15:33:00,0.68627,0.68644,0.68579,0.68595,120600000.0
2005-07-21 15:34:00,0.68588,0.68591,0.68553,0.68562,146299999.0
2005-07-21 15:35:00,0.68562,0.68608,0.68562,0.68573,101200001.0
2005-07-21 15:36:00,0.68573,0.68615,0.68564,0.68568,153000002.0
2005-07-21 15:37:00,0.68581,0.68609,0.68561,0.68597,128300000.0
2005-07-21 15:38:00,0.68607,0.68611,0.68566,0.68578,101100000.0
2005-07-21 15:39:00,0.68584,0.686,0.68557,0.68587,204800000.0
2005-07-21 15:40:00,0.6858,0.68611,0.6855,0.68576,181600002.0
2005-07-21 15:41:00,0.68556,0.68618,0.68552,0.68596,173999999.0
2005-07-21 15:42:00,0.68596,0.68622,0.68566,0.68575,160500000.0
2005-07-21 15:43:00,0.68583,0.68601,0.68563,0.68599,150500001.0
2005-07-21 15:44:00,0.68607,0.68608,0.68548,0.68555,117699999.0
2005-07-21 15:45:00,0.68592,0.68605,0.6851,0.68525,130599999.0
2005-07-21 15:46:00,0.6851,0.68535,0.68478,0.68506,64499999.0
2005-07-21 15:47:00,0.6848,0.68512,0.68473,0.68496,145400001.0
2005-07-21 15:48:00,0.68486,0.68511,0.68462,0.68471,185999996.0
2005-07-21 15:49:00,0.68459,0.68509,0.68454,0.68509,146799998.0
2005-07-21 15:50:00,0.68509,0.68514,0.68457,0.68464,122900000.0
2005-07-21 15:51:00,0.68472,0.68479,0.68438,0.68458,121900002.0
2005-07-21 15:52:00,0.6846,0.68485,0.68418,0.68418,201600003.0
2005-07-21 15:53:00,0.6842,0.68436,0.68376,0.68396,160000000.0
2005-07-21 15:54:00,0.68375,0.68375,0.68293,0.68293,191899997.0
2005-07-21 15:55:00,0.68306,0.68342,0.68305,0.68334,117100000.0
2005-07-21 15:56:00,0.68311,0.68332,0.68287,0.6832,173500003.0
2005-07-21 15:57:00,0.68295,0.6833,0.68284,0.68284,177599999.0
2005-07-21 15:58:00,0.68285,0.68324,0.68285,0.68292,89200001.0
2005-07-21 15:59:00,0.68327,0.68346,0.6829,0.68333,144100001.0
2005-07-21 16:00:00,0.68357,0.68375,0.68346,0.68374,168199998.0
2005-07-21 16:01:00,0.68376,0.68421,0.68338,0.68385,157200000.0
2005-07-21 16:02:00,0.68384,0.68442,0.68355,0.68367,162200000.0
2005-07-21 16:03:00,0.68372,0.68391,0.68349,0.68372,139200000.0
2005-07-21 16:04:00,0.68362,0.68362,0.68305,0.68314,179700000.0
2005-07-21 16:05:00,0.68322,0.68329,0.68272,0.68315,133800000.0
2005-07-21 16:06:00,0.6832,0.68362,0.68287,0.68294,167499999.0
2005-07-21 16:07:00,0.68292,0.68326,0.68278,0.683,144600000.0
2005-07-21 16:08:00,0.68306,0.68322,0.68296,0.68305,262500000.0
2005-07-21 16:09:00,0.6829,0.68369,0.68282,0.6832,96999999.0
2005-07-21 16:10:00,0.68315,0.68353,0.68299,0.68347,75499999.0
2005-07-21 16:11:00,0.68346,0.68367,0.68305,0.68319,182599998.0
2005-07-21 16:12:00,0.68312,0.68352,0.6828,0.68342,154300002.0
2005-07-21 16:13:00,0.68308,0.68329,0.68279,0.68312,167800001.0
2005-07-21 16:14:00,0.68306,0.68328,0.68294,0.683,119200000.0
2005-07-21 16:15:00,0.68283,0.68412,0.68283,0.6841,140000000.0
2005-07-21 16:16:00,0.68424,0.68454,0.68397,0.68433,165800000.0
2005-07-21 16:17:00,0.68435,0.68458,0.684,0.68416,164099998.0
2005-07-21 16:18:00,0.6841,0.68422,0.68373,0.68374,159099997.0
2005-07-21 16:19:00,0.68397,0.6842,0.68363,0.68389,177100002.0
2005-07-21 16:20:00,0.6842,0.68444,0.68386,0.6839,130699999.0
2005-07-21 16:21:00,0.68397,0.68434,0.68369,0.68411,162899998.0
2005-07-21 16:22:00,0.68439,0.68471,0.68392,0.68409,120799999.0
2005-07-21 16:23:00,0.68429,0.68447,0.68415,0.68434,109799999.0
2005-07-21 16:24:00,0.68415,0.68451,0.68412,0.68422,191300001.0
2005-07-21 16:25:00,0.68442,0.68457,0.68409,0.68433,129300001.0
2005-07-21 16:26:00,0.68449,0.68476,0.68415,0.68451,189799998.0
2005-07-21 16:27:00,0.68461,0.68474,0.68397,0.68415,129999998.0
2005-07-21 16:28:00,0.6839,0.68435,0.68319,0.68387,220499996.0
2005-07-21 16:29:00,0.68373,0.6841,0.68329,0.68349,157200001.0
2005-07-21 16:30:00,0.6839,0.68394,0.68338,0.68353,135400001.0
2005-07-21 16:31:00,0.68351,0.68398,0.68343,0.68379,152799999.0
2005-07-21 16:32:00,0.68388,0.68403,0.6833,0.68372,141900000.0
2005-07-21 16:33:00,0.68371,0.68375,0.68304,0.68304,252000001.0
2005-07-21 16:34:00,0.68307,0.6837,0.68304,0.68352,216999998.0
2005-07-21 16:35:00,0.68353,0.68356,0.68278,0.68307,207700003.0
2005-07-21 16:36:00,0.68345,0.6835,0.68278,0.68321,213800000.0
2005-07-21 16:37:00,0.68334,0.68338,0.68299,0.6831,167599998.0
2005-07-21 16:38:00,0.68302,0.68336,0.68277,0.68328,162400000.0
2005-07-21 16:39:00,0.68298,0.68329,0.68284,0.68292,150399999.0
2005-07-21 16:40:00,0.68342,0.68342,0.68277,0.68292,120499997.0
2005-07-21 16:41:00,0.68294,0.68353,0.68275,0.68351,147900000.0
2005-07-21 16:42:00,0.68317,0.6834,0.68284,0.6829,113199999.0
2005-07-21 16:43:00,0.68307,0.68325,0.68266,0.68304,228200000.0
2005-07-21 16:44:00,0.68322,0.68345,0.68272,0.68314,114600000.0
2005-07-21 16:45:00,0.68364,0.68364,0.68291,0.68323,204799999.0
2005-07-21 16:46:00,0.68328,0.68336,0.68295,0.68335,183300001.0
2005-07-21 16:47:00,0.68343,0.68349,0.68291,0.683,199900002.0
2005-07-21 16:48:00,0.68296,0.68332,0.68273,0.68332,176800001.0
2005-07-21 16:49:00,0.68337,0.68337,0.68263,0.68263,53100000.0
2005-07-21 16:50:00,0.68268,0.68299,0.68268,0.68277,94100000.0
2005-07-21 16:51:00,0.68278,0.68326,0.68269,0.68313,213900000.0
2005-07-21 16:52:00,0.68277,0.68343,0.68262,0.68328,265999998.0
2005-07-21 16:53:00,0.68337,0.68385,0.68324,0.68371,137200000.0
2005-07-21 16:54:00,0.68374,0.6842,0.68357,0.68361,248200001.0
2005-07-21 16:55:00,0.68414,0.68424,0.68365,0.68368,173900001.0
2005-07-21 16:56:00,0.68387,0.68397,0.68345,0.68362,121300000.0
2005-07-21 16:57:00,0.6835,0.68398,0.68329,0.68363,253599995.0
2005-07-21 16:58:00,0.68351,0.68409,0.68351,0.68402,165200001.0
2005-07-21 16:59:00,0.6841,0.68427,0.68363,0.68372,196800000.0
2005-07-21 17:00:00,0.68371,0.68426,0.68364,0.6839,250999999.0
2005-07-21 17:01:00,0.68429,0.68462,0.68402,0.68432,136099999.0
2005-07-21 17:02:00,0.68426,0.68454,0.68404,0.68404,145699999.0
2005-07-21 17:03:00,0.68403,0.68434,0.68365,0.6842,81800002.0
2005-07-21 17:04:00,0.68402,0.68427,0.68388,0.68413,173799997.0
2005-07-21 17:05:00,0.68403,0.68419,0.68386,0.68409,150700000.0
2005-07-21 17:06:00,0.68379,0.68397,0.68348,0.68348,175700000.0
2005-07-21 17:07:00,0.68362,0.6837,0.68328,0.68352,141400001.0
2005-07-21 17:08:00,0.68323,0.6837,0.68316,0.68367,186599999.0
2005-07-21 17:09:00,0.68357,0.68378,0.68333,0.68349,121399999.0
2005-07-21 17:10:00,0.6837,0.68384,0.68348,0.68363,109899999.0
2005-07-21 17:11:00,0.68363,0.68371,0.68332,0.68336,157100000.0
2005-07-21 17:12:00,0.68372,0.68372,0.68306,0.68336,167499998.0
2005-07-21 17:13:00,0.68328,0.68346,0.68305,0.68317,225899998.0
2005-07-21 17:14:00,0.68318,0.68364,0.68312,0.68324,170200000.0
2005-07-21 17:15:00,0.68355,0.68364,0.68322,0.68359,115600000.0
2005-07-21 17:16:00,0.68357,0.68358,0.6833,0.6833,129900002.0
2005-07-21 17:17:00,0.68353,0.68366,0.68318,0.68327,135700001.0
2005-07-21 17:18:00,0.68337,0.68356,0.68316,0.68348,153900001.0
2005-07-21 17:19:00,0.68361,0.68377,0.68334,0.68347,120899999.0
2005-07-21 17:20:00,0.68348,0.68357,0.68315,0.68315,150600000.0
2005-07-21 17:21:00,0.68316,0.68328,0.68297,0.68324,123399999.0
2005-07-21 17:22:00,0.68321,0.68352,0.68305,0.68315,160400000.0
2005-07-21 17:23:00,0.68328,0.6836,0.68313,0.68347,204099998.0
2005-07-21 17:24:00,0.68335,0.6834,0.683,0.6834,176899999.0
2005-07-21 17:25:00,0.68354,0.68383,0.68328,0.68344,145600000.0
2005-07-21 17:26:00,0.68348,0.68394,0.68348,0.68393,104299999.0
2005-07-21 17:27:00,0.68389,0.68399,0.68332,0.68346,196899999.0
2005-07-21 17:28:00,0.68333,0.68361,0.68321,0.68361,137600000.0
2005-07-21 17:29:00,0.68337,0.6837,0.68324,0.68348,183400000.0
2005-07-21 17:30:00,0.6835,0.68357,0.68319,0.68343,222699998.0
2005-07-21 17:31:00,0.68343,0.68366,0.68322,0.68351,175399999.0
2005-07-21 17:32:00,0.68345,0.68362,0.68331,0.68353,145600002.0
2005-07-21 17:33:00,0.68339,0.68361,0.68325,0.68361,117500001.0
2005-07-21 17:34:00,0.68368,0.68372,0.68306,0.68351,169100001.0
2005-07-21 17:35:00,0.68335,0.68354,0.68323,0.68323,108399997.0
2005-07-21 17:36:00,0.6832,0.68352,0.68311,0.68323,154499999.0
2005-07-21 17:37:00,0.68363,0.68363,0.68309,0.68341,209699997.0
2005-07-21 17:38:00,0.68322,0.68352,0.68298,0.68352,92600000.0
2005-07-21 17:39:00,0.68327,0.68368,0.68311,0.68367,203599998.0
2005-07-21 17:40:00,0.68346,0.6839,0.68339,0.68348,87599999.0
2005-07-21 17:41:00,0.68382,0.68385,0.68342,0.6835,92799998.0
2005-07-21 17:42:00,0.68341,0.68376,0.6832,0.6833,136700001.0
2005-07-21 17:43:00,0.68338,0.68384,0.68332,0.68349,147899998.0
2005-07-21 17:44:00,0.68369,0.68398,0.6834,0.68351,193200001.0
2005-07-21 17:45:00,0.68352,0.68392,0.68323,0.68384,95500001.0
2005-07-21 17:46:00,0.68349,0.6835,0.68329,0.68337,108600000.0
2005-07-21 17:47:00,0.68338,0.68382,0.68333,0.68344,108400000.0
2005-07-21 17:48:00,0.68363,0.68399,0.68345,0.68367,169600000.0
2005-07-21 17:49:00,0.68357,0.68383,0.68355,0.68367,90400000.0
2005-07-21 17:50:00,0.68355,0.68412,0.68347,0.68401,124299999.0
2005-07-21 17:51:00,0.68398,0.68402,0.68366,0.68366,156000000.0
2005-07-21 17:52:00,0.68344,0.68394,0.68344,0.68362,160600003.0
2005-07-21 17:53:00,0.6837,0.68384,0.68332,0.68363,142300001.0
2005-07-21 17:54:00,0.68343,0.68378,0.68343,0.68349,236800001.0
2005-07-21 17:55:00,0.68334,0.68376,0.68326,0.6836,150399999.0
2005-07-21 17:56:00,0.68342,0.68378,0.68329,0.6835,174700000.0
2005-07-21 17:57:00,0.68345,0.68361,0.6833,0.68341,150999999.0
2005-07-21 17:58:00,0.6835,0.68375,0.6833,0.68348,234499999.0
2005-07-21 17:59:00,0.68367,0.68405,0.68337,0.68382,268000002.0
2005-07-21 18:00:00,0.68359,0.68397,0.68352,0.68364,144300000.0
2005-07-21 18:01:00,0.68363,0.68381,0.68334,0.68344,257600000.0
2005-07-21 18:02:00,0.68354,0.68409,0.68354,0.68388,165900000.0
2005-07-21 18:03:00,0.68385,0.68418,0.68366,0.68383,307500002.0
2005-07-21 18:04:00,0.68392,0.68395,0.68365,0.6839,254099999.0
2005-07-21 18:05:00,0.68385,0.684,0.68343,0.684,352399998.0
2005-07-21 18:06:00,0.68388,0.68412,0.68369,0.68395,228000003.0
2005-07-21 18:07:00,0.68386,0.68428,0.6837,0.68393,289400000.0
2005-07-21 18:08:00,0.68402,0.68444,0.68383,0.68409,218599999.0
2005-07-21 18:09:00,0.68414,0.68479,0.68403,0.68436,297799998.0
2005-07-21 18:10:00,0.68454,0.68477,0.68402,0.6845,236500003.0
2005-07-21 18:11:00,0.6841,0.68454,0.68396,0.68409,142000000.0
2005-07-21 18:12:00,0.68412,0.68425,0.68378,0.68417,205999999.0
2005-07-21 18:13:00,0.68415,0.68415,0.68386,0.68389,84099999.0
2005-07-21 18:14:00,0.68417,0.68441,0.68399,0.68426,140300000.0
2005-07-21 18:15:00,0.68457,0.68471,0.68414,0.68465,139600000.0
2005-07-21 18:16:00,0.68467,0.68471,0.68406,0.68408,425400002.0
2005-07-21 18:17:00,0.68461,0.68549,0.68452,0.68503,306000004.0
2005-07-21 18:18:00,0.68514,0.68604,0.68514,0.68534,412999999.0
2005-07-21 18:19:00,0.68525,0.68617,0.6851,0.68567,267299998.0
2005-07-21 18:20:00,0.68583,0.68615,0.68557,0.68557,174699999.0
2005-07-21 18:21:00,0.68544,0.68591,0.68502,0.68583,273499999.0
2005-07-21 18:22:00,0.68575,0.68593,0.68518,0.68553,173999999.0
2005-07-21 18:23:00,0.68565,0.6858,0.68505,0.68543,332200002.0
2005-07-21 18:24:00,0.68545,0.68563,0.68508,0.68555,311400001.0
2005-07-21 18:25:00,0.68556,0.68557,0.68486,0.68489,292499999.0
2005-07-21 18:26:00,0.68468,0.68531,0.68468,0.6852,287599997.0
2005-07-21 18:27:00,0.68497,0.68508,0.68463,0.68463,312499999.0
2005-07-21 18:28:00,0.6847,0.68491,0.68443,0.68475,230200001.0
2005-07-21 18:29:00,0.68466,0.68501,0.68465,0.68466,260999999.0
2005-07-21 18:30:00,0.68458,0.68484,0.68455,0.68463,78700000.0
2005-07-21 18:31:00,0.68468,0.68507,0.68454,0.68507,223600001.0
2005-07-21 18:32:00,0.68546,0.68552,0.68526,0.68526,120999998.0
2005-07-21 18:33:00,0.68529,0.68567,0.68521,0.68532,296199998.0
2005-07-21 18:34:00,0.68535,0.68581,0.68535,0.68566,207800000.0
2005-07-21 18:35:00,0.68554,0.68579,0.68493,0.68493,238000000.0
2005-07-21 18:36:00,0.68537,0.68554,0.68489,0.68513,279100000.0
2005-07-21 18:37:00,0.6853,0.6857,0.68481,0.68531,108400000.0
2005-07-21 18:38:00,0.68571,0.68571,0.68486,0.6855,189499999.0
2005-07-21 18:39:00,0.68521,0.68555,0.68491,0.68502,451100002.0
2005-07-21 18:40:00,0.68518,0.68534,0.68494,0.68534,123899997.0
2005-07-21 18:41:00,0.68526,0.68571,0.68507,0.68536,290199998.0
2005-07-21 18:42:00,0.68531,0.68563,0.68515,0.68549,248000001.0
2005-07-21 18:43:00,0.6855,0.68573,0.68513,0.68551,844900005.0
2005-07-21 18:44:00,0.68553,0.68582,0.68506,0.68559,349899998.0
2005-07-21 18:45:00,0.68558,0.68603,0.68515,0.68583,485799995.0
2005-07-21 18:46:00,0.68599,0.68599,0.68526,0.68527,270899996.0
2005-07-21 18:47:00,0.68587,0.68596,0.68523,0.68565,364600002.0
2005-07-21 18:48:00,0.68579,0.6861,0.68554,0.68554,292400000.0
2005-07-21 18:49:00,0.68548,0.68592,0.68542,0.68572,182000001.0
2005-07-21 18:50:00,0.68571,0.68615,0.68557,0.6859,209600000.0
2005-07-21 18:51:00,0.68587,0.68594,0.68551,0.68564,175100002.0
2005-07-21 18:52:00,0.68584,0.68608,0.68559,0.68564,151899997.0
2005-07-21 18:53:00,0.68556,0.68608,0.68556,0.686,120000000.0
2005-07-21 18:54:00,0.68551,0.68583,0.68544,0.68547,129000001.0
2005-07-21 18:55:00,0.68556,0.6858,0.68516,0.68555,320200004.0
2005-07-21 18:56:00,0.68521,0.68554,0.68506,0.68514,135999999.0
2005-07-21 18:57:00,0.68511,0.68551,0.68511,0.68546,172699997.0
2005-07-21 18:58:00,0.68559,0.68559,0.68494,0.68512,184400002.0
2005-07-21 18:59:00,0.68507,0.68553,0.68497,0.68517,273199999.0
2005-07-21 19:00:00,0.68502,0.68549,0.68491,0.68539,227299997.0
2005-07-21 19:01:00,0.68531,0.68569,0.68516,0.68538,172600000.0
2005-07-21 19:02:00,0.6854,0.68562,0.68532,0.68542,179300002.0
2005-07-21 19:03:00,0.68541,0.68589,0.68528,0.68569,217800000.0
2005-07-21 19:04:00,0.68563,0.68598,0.68539,0.68584,165300000.0
2005-07-21 19:05:00,0.68563,0.68615,0.68555,0.68579,196299999.0
2005-07-21 19:06:00,0.68578,0.68605,0.68562,0.68577,324599999.0
2005-07-21 19:07:00,0.68583,0.68606,0.68559,0.68564,331800000.0
2005-07-21 19:08:00,0.6857,0.68619,0.6857,0.68578,130400000.0
2005-07-21 19:09:00,0.68575,0.68619,0.68573,0.68608,240599997.0
2005-07-21 19:10:00,0.68597,0.68613,0.68562,0.68577,180600002.0
2005-07-21 19:11:00,0.68576,0.68629,0.68558,0.6857,244900000.0
2005-07-21 19:12:00,0.6855,0.68591,0.6855,0.68587,97400000.0
2005-07-21 19:13:00,0.68572,0.68597,0.68567,0.68567,108300002.0
2005-07-21 19:14:00,0.68587,0.686,0.68565,0.68565,99499999.0
2005-07-21 19:15:00,0.68562,0.68599,0.6856,0.68571,214500000.0
2005-07-21 19:16:00,0.68567,0.68608,0.68559,0.68572,188999999.0
2005-07-21 19:17:00,0.6857,0.6858,0.6853,0.6858,170299999.0
2005-07-21 19:18:00,0.68548,0.6859,0.6854,0.6859,166000000.0
2005-07-21 19:19:00,0.68536,0.68573,0.68506,0.68538,235800004.0
2005-07-21 19:20:00,0.68542,0.68582,0.6853,0.68559,296600002.0
2005-07-21 19:21:00,0.68577,0.68607,0.68541,0.68597,162300001.0
2005-07-21 19:22:00,0.68617,0.68624,0.68581,0.68619,128199999.0
2005-07-21 19:23:00,0.68616,0.68627,0.68585,0.68591,162499999.0
2005-07-21 19:24:00,0.68596,0.68641,0.68587,0.68605,166399999.0
2005-07-21 19:25:00,0.68629,0.68639,0.68595,0.68626,107700000.0
2005-07-21 19:26:00,0.68607,0.68617,0.68586,0.68617,69699999.0
2005-07-21 19:27:00,0.68606,0.68624,0.68551,0.68551,219299999.0
2005-07-21 19:28:00,0.68552,0.68609,0.68552,0.6856,250499997.0
2005-07-21 19:29:00,0.68558,0.68583,0.68545,0.68548,169800001.0
2005-07-21 19:30:00,0.68575,0.68586,0.68545,0.68571,90700000.0
2005-07-21 19:31:00,0.6859,0.68607,0.68549,0.68564,138200001.0
2005-07-21 19:32:00,0.68569,0.68605,0.68546,0.68554,200599998.0
2005-07-21 19:33:00,0.68583,0.68622,0.68552,0.68608,197599998.0
2005-07-21 19:34:00,0.68617,0.68629,0.68566,0.68622,232700002.0
2005-07-21 19:35:00,0.68599,0.68632,0.68579,0.686,271400000.0
2005-07-21 19:36:00,0.68596,0.68632,0.68583,0.68597,240400000.0
2005-07-21 19:37:00,0.6858,0.6864,0.6858,0.68605,170600000.0
2005-07-21 19:38:00,0.68599,0.6862,0.68571,0.68581,231100000.0
2005-07-21 19:39:00,0.68585,0.68634,0.68565,0.6857,337999993.0
2005-07-21 19:40:00,0.68565,0.68609,0.68563,0.68607,163699999.0
2005-07-21 19:41:00,0.68608,0.68638,0.68596,0.68609,143400002.0
2005-07-21 19:42:00,0.68635,0.68669,0.68604,0.68639,222000001.0
2005-07-21 19:43:00,0.68643,0.6867,0.68619,0.68656,170399999.0
2005-07-21 19:44:00,0.68645,0.68719,0.68619,0.6866,208500000.0
2005-07-21 19:45:00,0.68643,0.68718,0.68643,0.68704,122100000.0
2005-07-21 19:46:00,0.68704,0.68725,0.68676,0.68692,143099999.0
2005-07-21 19:47:00,0.68685,0.68713,0.68676,0.68697,136899999.0
2005-07-21 19:48:00,0.68686,0.68726,0.68668,0.68687,197399999.0
2005-07-21 19:49:00,0.68708,0.68737,0.68682,0.68705,221200000.0
2005-07-21 19:50:00,0.68722,0.68747,0.68685,0.68691,217500001.0
2005-07-21 19:51:00,0.68699,0.68737,0.68675,0.68678,225499998.0
2005-07-21 19:52:00,0.68688,0.68735,0.68676,0.68698,306699999.0
2005-07-21 19:53:00,0.6872,0.68757,0.68678,0.68685,331700000.0
2005-07-21 19:54:00,0.68688,0.68715,0.68679,0.68691,164699999.0
2005-07-21 19:55:00,0.68717,0.68719,0.68679,0.68712,353800002.0
2005-07-21 19:56:00,0.68693,0.68732,0.68688,0.68706,306400000.0
2005-07-21 19:57:00,0.68708,0.68715,0.68662,0.68688,275699998.0
2005-07-21 19:58:00,0.68701,0.68709,0.68671,0.68684,297700000.0
2005-07-21 19:59:00,0.68681,0.68731,0.68675,0.687,144600001.0
2005-07-21 20:00:00,0.68676,0.68725,0.68664,0.68706,362100002.0
2005-07-21 20:01:00,0.68683,0.68717,0.68681,0.68714,174800001.0
2005-07-21 20:02:00,0.68688,0.68721,0.68685,0.68696,106200001.0
2005-07-21 20:03:00,0.68704,0.68732,0.68673,0.68732,172900002.0
2005-07-21 20:04:00,0.6874,0.6874,0.68681,0.68689,278700002.0
2005-07-21 20:05:00,0.68693,0.68727,0.68672,0.68707,241899998.0
2005-07-21 20:06:00,0.68716,0.68726,0.68683,0.68705,350899997.0
2005-07-21 20:07:00,0.68721,0.68731,0.68672,0.68689,162000001.0
2005-07-21 20:08:00,0.68683,0.68724,0.68675,0.68692,134299998.0
2005-07-21 20:09:00,0.68689,0.68702,0.68655,0.68676,188599997.0
2005-07-21 20:10:00,0.68647,0.68663,0.68603,0.68643,161300001.0
2005-07-21 20:11:00,0.68642,0.68668,0.68611,0.68652,150099999.0
2005-07-21 20:12:00,0.68684,0.68688,0.68642,0.68658,179800001.0
2005-07-21 20:13:00,0.68672,0.68673,0.68623,0.6865,129400000.0
2005-07-21 20:14:00,0.68658,0.68663,0.68607,0.68641,281599996.0
2005-07-21 20:15:00,0.68627,0.68652,0.686,0.68632,183999999.0
2005-07-21 20:16:00,0.68587,0.68635,0.68538,0.68538,460900001.0
2005-07-21 20:17:00,0.6856,0.68585,0.6852,0.68543,304400002.0
2005-07-21 20:18:00,0.68543,0.68581,0.68526,0.68534,168100001.0
2005-07-21 20:19:00,0.68557,0.68583,0.68538,0.68566,213799999.0
2005-07-21 20:20:00,0.68546,0.68553,0.68524,0.68542,143099999.0
2005-07-21 20:21:00,0.68554,0.6859,0.68525,0.6859,181999998.0
2005-07-21 20:22:00,0.68593,0.68593,0.68554,0.68574,213499999.0
2005-07-21 20:23:00,0.68603,0.68614,0.6856,0.68587,133400001.0
2005-07-21 20:24:00,0.68589,0.686,0.68563,0.6858,117900000.0
2005-07-21 20:25:00,0.6859,0.68617,0.68584,0.68587,165100001.0
2005-07-21 20:26:00,0.68595,0.68642,0.68595,0.68623,102799999.0
2005-07-21 20:27:00,0.6859,0.68634,0.68582,0.68603,111100001.0
2005-07-21 20:28:00,0.68605,0.68611,0.68591,0.68602,119700000.0
2005-07-21 20:29:00,0.686,0.68642,0.6859,0.68625,342600001.0
2005-07-21 20:30:00,0.68624,0.68648,0.68588,0.6863,379400001.0
2005-07-21 20:31:00,0.6863,0.68638,0.68593,0.68609,236800001.0
2005-07-21 20:32:00,0.68618,0.68656,0.68605,0.6863,163700000.0
2005-07-21 20:33:00,0.68625,0.68667,0.68593,0.68602,272299999.0
2005-07-21 20:34:00,0.68617,0.68624,0.68565,0.68571,190699999.0
2005-07-21 20:35:00,0.68554,0.68588,0.68533,0.68547,271000002.0
2005-07-21 20:36:00,0.68553,0.68561,0.68482,0.68513,297299999.0
2005-07-21 20:37:00,0.68541,0.68571,0.68514,0.68519,304099998.0
2005-07-21 20:38:00,0.68522,0.6854,0.6843,0.6843,313100002.0
2005-07-21 20:39:00,0.68482,0.68546,0.68482,0.68505,95799999.0
2005-07-21 20:40:00,0.68503,0.68555,0.68503,0.68542,317299999.0
2005-07-21 20:41:00,0.68537,0.68555,0.68509,0.68538,225800002.0
2005-07-21 20:42:00,0.68515,0.68557,0.68507,0.68534,101200000.0
2005-07-21 20:43:00,0.68519,0.68525,0.6843,0.68506,152499997.0
2005-07-21 20:44:00,0.68489,0.68527,0.68483,0.6851,77400000.0
2005-07-21 20:45:00,0.68492,0.68556,0.68492,0.68528,135200000.0
2005-07-21 20:46:00,0.68522,0.68552,0.68495,0.6851,156300001.0
2005-07-21 20:47:00,0.68524,0.68567,0.68509,0.68533,152499999.0
2005-07-21 20:48:00,0.68524,0.68557,0.68517,0.68557,309899998.0
2005-07-21 20:49:00,0.68564,0.68638,0.68548,0.68633,220300001.0
2005-07-21 20:50:00,0.68637,0.68657,0.6861,0.68637,277300001.0
2005-07-21 20:51:00,0.68626,0.68646,0.68611,0.68634,154100001.0
2005-07-21 20:52:00,0.68631,0.68672,0.68614,0.68623,216500002.0
2005-07-21 20:53:00,0.68621,0.68668,0.6862,0.68624,371799999.0
2005-07-21 20:54:00,0.68631,0.68654,0.68608,0.6864,202800000.0
2005-07-21 20:55:00,0.68601,0.68655,0.68601,0.68643,80600001.0
2005-07-21 20:56:00,0.6864,0.68651,0.68604,0.6863,171000002.0
2005-07-21 20:57:00,0.68604,0.68635,0.68592,0.68604,92100000.0
2005-07-21 20:58:00,0.68595,0.68641,0.68571,0.68619,262799999.0
2005-07-21 20:59:00,0.68628,0.68645,0.68583,0.68612,278500001.0
2005-07-21 21:00:00,0.68604,0.68623,0.68567,0.68578,338099995.0
2005-07-21 21:01:00,0.68554,0.68589,0.68554,0.68577,161799998.0
2005-07-21 21:02:00,0.68565,0.68609,0.68555,0.68609,130700000.0
2005-07-21 21:03:00,0.68569,0.68607,0.68556,0.68576,186500000.0
2005-07-21 21:04:00,0.68587,0.68615,0.68575,0.68592,68700000.0
2005-07-21 21:05:00,0.68585,0.68622,0.68564,0.68576,189899999.0
2005-07-21 21:06:00,0.68575,0.6862,0.68566,0.68576,233900001.0
2005-07-21 21:07:00,0.6859,0.68593,0.68557,0.68557,135400001.0
2005-07-21 21:08:00,0.68574,0.68622,0.68556,0.68576,148200000.0
2005-07-21 21:09:00,0.68573,0.68598,0.68555,0.68561,185999999.0
2005-07-21 21:10:00,0.68563,0.6858,0.68559,0.68569,93200000.0
2005-07-21 21:11:00,0.68564,0.68574,0.68463,0.68544,173000000.0
2005-07-21 21:12:00,0.68567,0.68593,0.68536,0.68567,252000005.0
2005-07-21 21:13:00,0.68537,0.68573,0.68525,0.68572,218700000.0
2005-07-21 21:14:00,0.6855,0.68577,0.68542,0.68577,153700000.0
2005-07-21 21:15:00,0.68574,0.68574,0.6853,0.6856,272299998.0
2005-07-21 21:16:00,0.68565,0.68571,0.68525,0.68525,196400002.0
2005-07-21 21:17:00,0.68519,0.68546,0.68497,0.68517,287199997.0
2005-07-21 21:18:00,0.685,0.6853,0.6841,0.6841,269099997.0
2005-07-21 21:19:00,0.68474,0.68526,0.68464,0.68505,171999997.0
2005-07-21 21:20:00,0.68492,0.68529,0.68427,0.68462,418999993.0
2005-07-21 21:21:00,0.68507,0.68512,0.68433,0.68445,158400002.0
2005-07-21 21:22:00,0.68433,0.68501,0.68423,0.68459,143200000.0
2005-07-21 21:23:00,0.6846,0.68566,0.6846,0.68507,219300001.0
2005-07-21 21:24:00,0.68498,0.68536,0.68485,0.6849,116099999.0
2005-07-21 21:25:00,0.68525,0.68567,0.68502,0.6854,267599998.0
2005-07-21 21:26:00,0.68527,0.68544,0.68451,0.6853,210600001.0
2005-07-21 21:27:00,0.68519,0.68564,0.68519,0.6853,166600001.0
2005-07-21 21:28:00,0.68507,0.6856,0.68507,0.6856,148999999.0
2005-07-21 21:29:00,0.68558,0.68588,0.68543,0.6856,160900001.0
2005-07-21 21:30:00,0.68552,0.6859,0.68545,0.6855,199100000.0
2005-07-21 21:31:00,0.68555,0.68566,0.68522,0.68526,83299999.0
2005-07-21 21:32:00,0.6852,0.68562,0.68506,0.68562,107000000.0
2005-07-21 21:33:00,0.68567,0.68582,0.68543,0.68556,157199999.0
2005-07-21 21:34:00,0.68539,0.68597,0.68528,0.68569,283500002.0
2005-07-21 21:35:00,0.68597,0.68597,0.68539,0.68568,294399997.0
2005-07-21 21:36:00,0.68573,0.68595,0.68537,0.6856,256499999.0
2005-07-21 21:37:00,0.68556,0.68599,0.68541,0.68556,177999999.0
2005-07-21 21:38:00,0.68569,0.68594,0.68538,0.68551,208899999.0
2005-07-21 21:39:00,0.68532,0.68552,0.6851,0.68526,128100000.0
2005-07-21 21:40:00,0.68542,0.68572,0.68508,0.68572,272900000.0
2005-07-21 21:41:00,0.68525,0.68554,0.68517,0.68554,303100001.0
2005-07-21 21:42:00,0.68561,0.68575,0.68526,0.68529,181799999.0
2005-07-21 21:43:00,0.68534,0.68563,0.68527,0.68551,107100001.0
2005-07-21 21:44:00,0.6856,0.6856,0.68505,0.68505,76799998.0
2005-07-21 21:45:00,0.68533,0.68571,0.68529,0.68543,207000001.0
2005-07-21 21:46:00,0.68551,0.68553,0.68517,0.68529,163199998.0
2005-07-21 21:47:00,0.68528,0.68549,0.68521,0.68527,125000003.0
2005-07-21 21:48:00,0.68528,0.68546,0.68523,0.68523,159400001.0
2005-07-21 21:49:00,0.6853,0.68557,0.68524,0.6853,185200000.0
2005-07-21 21:50:00,0.68541,0.68555,0.68521,0.68525,147899999.0
2005-07-21 21:51:00,0.68526,0.6856,0.68519,0.68538,298999999.0
2005-07-21 21:52:00,0.68531,0.68563,0.68521,0.6853,146600001.0
2005-07-21 21:53:00,0.68523,0.68565,0.68514,0.6853,88300001.0
2005-07-21 21:54:00,0.6853,0.68606,0.6853,0.68585,227100002.0
2005-07-21 21:55:00,0.68569,0.68602,0.68563,0.68578,75400000.0
2005-07-21 21:56:00,0.68592,0.68627,0.68571,0.68599,181300002.0
2005-07-21 21:57:00,0.68573,0.68595,0.68551,0.68578,239600001.0
2005-07-21 21:58:00,0.68576,0.68602,0.68548,0.68573,129000000.0
2005-07-21 21:59:00,0.68577,0.68585,0.68546,0.68582,103600001.0
2005-07-21 22:00:00,0.68547,0.68588,0.68515,0.68546,183900000.0
2005-07-21 22:01:00,0.68582,0.68582,0.68492,0.68533,151499998.0
2005-07-21 22:02:00,0.68583,0.68585,0.68552,0.68565,62400000.0
2005-07-21 22:03:00,0.6858,0.68588,0.68545,0.68565,149100000.0
2005-07-21 22:04:00,0.6857,0.68575,0.68537,0.68537,205400003.0
2005-07-21 22:05:00,0.68558,0.68586,0.68537,0.68564,255299996.0
2005-07-21 22:06:00,0.68551,0.68584,0.68543,0.68561,152800001.0
2005-07-21 22:07:00,0.68544,0.6857,0.68533,0.68535,129800000.0
2005-07-21 22:08:00,0.68535,0.68563,0.68531,0.68556,140500001.0
2005-07-21 22:09:00,0.68554,0.68571,0.68531,0.68533,287999998.0
2005-07-21 22:10:00,0.6854,0.68575,0.68521,0.68533,182599999.0
2005-07-21 22:11:00,0.6855,0.68583,0.68535,0.68567,216900002.0
2005-07-21 22:12:00,0.68562,0.6858,0.68539,0.68573,129500001.0
2005-07-21 22:13:00,0.68539,0.68577,0.6853,0.68573,181199998.0
2005-07-21 22:14:00,0.68549,0.68568,0.68528,0.68541,190499999.0
2005-07-21 22:15:00,0.68582,0.68582,0.68532,0.68537,229100000.0
2005-07-21 22:16:00,0.68573,0.68585,0.68535,0.68569,92700000.0
2005-07-21 22:17:00,0.6856,0.68585,0.68536,0.68555,203600003.0
2005-07-21 22:18:00,0.68542,0.68575,0.68524,0.68524,183500002.0
2005-07-21 22:19:00,0.68544,0.68575,0.68529,0.68557,105899999.0
2005-07-21 22:20:00,0.68546,0.68573,0.6853,0.68566,106700000.0
2005-07-21 22:21:00,0.68558,0.68574,0.68533,0.68563,165200001.0
2005-07-21 22:22:00,0.68571,0.68571,0.6852,0.68543,134999999.0
2005-07-21 22:23:00,0.68542,0.68569,0.68523,0.68567,223899998.0
2005-07-21 22:24:00,0.68544,0.68578,0.6853,0.68562,192800000.0
2005-07-21 22:25:00,0.68561,0.68579,0.68544,0.68548,170700002.0
2005-07-21 22:26:00,0.68539,0.68585,0.68539,0.68568,171000000.0
2005-07-21 22:27:00,0.68568,0.6857,0.68423,0.68433,117000001.0
2005-07-21 22:28:00,0.68497,0.68503,0.68443,0.68485,142000001.0
2005-07-21 22:29:00,0.68502,0.6852,0.68479,0.68479,149299999.0
2005-07-21 22:30:00,0.68488,0.68515,0.68422,0.6845,260399999.0
2005-07-21 22:31:00,0.68449,0.68463,0.68417,0.68448,195399996.0
2005-07-21 22:32:00,0.68453,0.68465,0.68416,0.68455,141199999.0
2005-07-21 22:33:00,0.68455,0.68483,0.68438,0.6846,100799999.0
2005-07-21 22:34:00,0.68467,0.68474,0.68429,0.68467,158399999.0
2005-07-21 22:35:00,0.68466,0.68486,0.68435,0.68448,251500001.0
2005-07-21 22:36:00,0.68452,0.68477,0.68443,0.68463,237300001.0
2005-07-21 22:37:00,0.68465,0.68486,0.68454,0.6846,187899999.0
2005-07-21 22:38:00,0.68453,0.68472,0.68417,0.68455,237200002.0
2005-07-21 22:39:00,0.68455,0.68483,0.6845,0.68455,102700000.0
2005-07-21 22:40:00,0.68465,0.68498,0.68448,0.68458,131000000.0
2005-07-21 22:41:00,0.68458,0.68501,0.68452,0.68474,132200001.0
2005-07-21 22:42:00,0.6847,0.68507,0.68459,0.685,189400000.0
2005-07-21 22:43:00,0.68495,0.68513,0.68442,0.68487,266600001.0
2005-07-21 22:44:00,0.68498,0.68517,0.68464,0.68464,201200001.0
2005-07-21 22:45:00,0.68525,0.68571,0.68504,0.68561,319199997.0
2005-07-21 22:46:00,0.68578,0.68581,0.68501,0.68523,262899997.0
2005-07-21 22:47:00,0.68542,0.68558,0.68503,0.68536,204099999.0
2005-07-21 22:48:00,0.68531,0.68571,0.68529,0.68571,128999999.0
2005-07-21 22:49:00,0.68585,0.68586,0.68542,0.68558,132700000.0
2005-07-21 22:50:00,0.68568,0.6858,0.68528,0.68547,215500000.0
2005-07-21 22:51:00,0.68543,0.68589,0.68535,0.6854,187500000.0
2005-07-21 22:52:00,0.68539,0.68604,0.68532,0.68574,131900001.0
2005-07-21 22:53:00,0.68587,0.68596,0.6855,0.68559,156600001.0
2005-07-21 22:54:00,0.68587,0.68599,0.68562,0.68566,188200001.0
2005-07-21 22:55:00,0.68573,0.68599,0.68542,0.68559,155600001.0
2005-07-21 22:56:00,0.68566,0.68599,0.68557,0.68577,300000002.0
2005-07-21 22:57:00,0.68573,0.68608,0.68564,0.68574,181800002.0
2005-07-21 22:58:00,0.6857,0.68587,0.68554,0.6857,179199999.0
2005-07-21 22:59:00,0.68549,0.6859,0.68543,0.68543,284200001.0
2005-07-21 23:00:00,0.68572,0.6861,0.68572,0.68576,224199999.0
2005-07-21 23:01:00,0.68569,0.68613,0.68552,0.68573,176699999.0
2005-07-21 23:02:00,0.68611,0.68615,0.68587,0.68587,71799999.0
2005-07-21 23:03:00,0.68581,0.68624,0.68568,0.68592,71400000.0
2005-07-21 23:04:00,0.68607,0.68635,0.68591,0.686,123900000.0
2005-07-21 23:05:00,0.68621,0.6866,0.68584,0.68637,117300000.0
2005-07-21 23:06:00,0.68588,0.68649,0.68582,0.68588,168200000.0
2005-07-21 23:07:00,0.68579,0.68623,0.68534,0.68603,142999999.0
2005-07-21 23:08:00,0.68582,0.6859,0.68537,0.6857,239000002.0
2005-07-21 23:09:00,0.68552,0.68629,0.68545,0.68604,104500000.0
2005-07-21 23:10:00,0.68628,0.68659,0.68591,0.68591,136000001.0
2005-07-21 23:11:00,0.68582,0.68608,0.68567,0.686,121700001.0
2005-07-21 23:12:00,0.68586,0.68592,0.68564,0.68589,109600000.0
2005-07-21 23:13:00,0.68563,0.68636,0.68557,0.68581,142500000.0
2005-07-21 23:14:00,0.68568,0.68602,0.68568,0.68592,75100000.0
2005-07-21 23:15:00,0.68585,0.68601,0.68557,0.6858,217499999.0
2005-07-21 23:16:00,0.68562,0.68591,0.68562,0.68591,58300000.0
2005-07-21 23:17:00,0.68558,0.68598,0.6853,0.68565,129800002.0
2005-07-21 23:18:00,0.68554,0.68571,0.68534,0.68567,93600000.0
2005-07-21 23:19:00,0.68559,0.68595,0.68535,0.68595,258900002.0
2005-07-21 23:20:00,0.68544,0.68556,0.68518,0.68529,161500000.0
2005-07-21 23:21:00,0.68523,0.68536,0.68508,0.68536,167900001.0
2005-07-21 23:22:00,0.68545,0.68565,0.68512,0.68551,125999998.0
2005-07-21 23:23:00,0.68547,0.68564,0.68505,0.68538,168699999.0
2005-07-21 23:24:00,0.68537,0.68563,0.68516,0.68542,139800001.0
2005-07-21 23:25:00,0.68555,0.68598,0.68536,0.68542,163799999.0
2005-07-21 23:26:00,0.6854,0.68563,0.6853,0.68563,211500001.0
2005-07-21 23:27:00,0.68569,0.68573,0.68533,0.68533,122099998.0
2005-07-21 23:28:00,0.68529,0.68565,0.68524,0.68543,108600000.0
2005-07-21 23:29:00,0.68541,0.68558,0.68531,0.68549,136500002.0
2005-07-21 23:30:00,0.68542,0.68561,0.68542,0.68561,120300000.0
2005-07-21 23:31:00,0.68566,0.68569,0.68537,0.68548,140999999.0
2005-07-21 23:32:00,0.68527,0.68562,0.68527,0.68532,115699999.0
2005-07-21 23:33:00,0.6853,0.68574,0.6853,0.68548,147400000.0
2005-07-21 23:34:00,0.68561,0.68568,0.68522,0.68535,197999996.0
2005-07-21 23:35:00,0.68549,0.68583,0.68535,0.68575,180899999.0
2005-07-21 23:36:00,0.68559,0.68593,0.6853,0.6858,152300000.0
2005-07-21 23:37:00,0.68545,0.68573,0.6853,0.68546,154200001.0
2005-07-21 23:38:00,0.68538,0.68569,0.68535,0.68565,173000001.0
2005-07-21 23:39:00,0.68556,0.6857,0.6853,0.68552,151000002.0
2005-07-21 23:40:00,0.6857,0.68589,0.68562,0.68569,98800000.0
2005-07-21 23:41:00,0.68559,0.68586,0.68552,0.68582,94300000.0
2005-07-21 23:42:00,0.68568,0.68592,0.6855,0.68571,90600000.0
2005-07-21 23:43:00,0.68581,0.68596,0.68568,0.6857,60999999.0
2005-07-21 23:44:00,0.68571,0.68587,0.68558,0.68575,112500000.0
2005-07-21 23:45:00,0.68578,0.68591,0.68552,0.68552,120600000.0
2005-07-21 23:46:00,0.68574,0.68587,0.6856,0.68582,214500001.0
2005-07-21 23:47:00,0.68573,0.68593,0.68571,0.68587,85400000.0
2005-07-21 23:48:00,0.68569,0.68589,0.68566,0.68579,108699999.0
2005-07-21 23:49:00,0.68597,0.68597,0.68533,0.68533,131800000.0
2005-07-21 23:50:00,0.68527,0.68558,0.68504,0.68553,67100000.0
2005-07-21 23:51:00,0.68519,0.68541,0.68498,0.68509,153599998.0
2005-07-21 23:52:00,0.68491,0.68549,0.68465,0.68516,186500002.0
2005-07-21 23:53:00,0.6853,0.68555,0.6852,0.68543,208399998.0
2005-07-21 23:54:00,0.6855,0.68568,0.6855,0.68565,165000000.0
2005-07-21 23:55:00,0.68552,0.6856,0.68499,0.68508,201499998.0
2005-07-21 23:56:00,0.68515,0.68544,0.685,0.68526,188000001.0
2005-07-21 23:57:00,0.68518,0.68559,0.68513,0.6852,140200000.0
2005-07-21 23:58:00,0.68529,0.68535,0.68504,0.68527,85700000.0
2005-07-21 23:59:00,0.6852,0.68542,0.6852,0.68538,170899999.0
2005-07-22 00:00:00,0.6854,0.68552,0.68518,0.68534,113200001.0
2005-07-22 00:01:00,0.68526,0.6855,0.68522,0.68538,143900001.0
2005-07-22 00:02:00,0.68511,0.68541,0.68501,0.68527,96800000.0
2005-07-22 00:03:00,0.68518,0.68565,0.68517,0.68565,141599999.0
2005-07-22 00:04:00,0.68566,0.68566,0.68521,0.68535,170599999.0
2005-07-22 00:05:00,0.68554,0.68564,0.68538,0.68556,54900000.0
2005-07-22 00:06:00,0.68558,0.68575,0.68543,0.68565,93899999.0
2005-07-22 00:07:00,0.68557,0.68557,0.68493,0.68531,147100002.0
2005-07-22 00:08:00,0.68524,0.68563,0.68473,0.68473,183400001.0
2005-07-22 00:09:00,0.68476,0.68488,0.68419,0.68457,183700001.0
2005-07-22 00:10:00,0.68453,0.68473,0.68407,0.6842,130699999.0
2005-07-22 00:11:00,0.68407,0.68498,0.68407,0.68464,142700000.0
2005-07-22 00:12:00,0.6846,0.68475,0.68439,0.68463,164199998.0
2005-07-22 00:13:00,0.68445,0.68488,0.68445,0.68455,126300000.0
2005-07-22 00:14:00,0.68447,0.68475,0.68425,0.68475,128099998.0
2005-07-22 00:15:00,0.68473,0.68473,0.68384,0.68404,143699999.0
2005-07-22 00:16:00,0.6842,0.68433,0.68398,0.6841,162100000.0
2005-07-22 00:17:00,0.68413,0.68437,0.68408,0.68437,222200000.0
2005-07-22 00:18:00,0.68418,0.68447,0.68408,0.6843,119799998.0
2005-07-22 00:19:00,0.6844,0.6847,0.6842,0.68431,160500000.0
2005-07-22 00:20:00,0.68426,0.68434,0.68393,0.68402,193699999.0
2005-07-22 00:21:00,0.68404,0.68441,0.68394,0.6843,146699999.0
2005-07-22 00:22:00,0.6842,0.68445,0.6841,0.68426,109499999.0
2005-07-22 00:23:00,0.6843,0.68441,0.68421,0.6844,167300001.0
2005-07-22 00:24:00,0.68443,0.6845,0.68397,0.68406,77100000.0
2005-07-22 00:25:00,0.68423,0.68443,0.68396,0.68426,218999996.0
2005-07-22 00:26:00,0.68422,0.68436,0.68402,0.6841,160699999.0
2005-07-22 00:27:00,0.684,0.68439,0.68389,0.68391,87500000.0
2005-07-22 00:28:00,0.68374,0.68445,0.68358,0.6844,186299999.0
2005-07-22 00:29:00,0.6844,0.68454,0.68434,0.68442,114300000.0
2005-07-22 00:30:00,0.68439,0.68482,0.68426,0.68435,179299999.0
2005-07-22 00:31:00,0.68426,0.68465,0.68426,0.68456,154800001.0
2005-07-22 00:32:00,0.68472,0.68511,0.68434,0.68453,112099999.0
2005-07-22 00:33:00,0.68497,0.68542,0.68449,0.68461,210699999.0
2005-07-22 00:34:00,0.68515,0.68535,0.68467,0.68475,147799998.0
2005-07-22 00:35:00,0.68484,0.68519,0.68433,0.68433,177399999.0
2005-07-22 00:36:00,0.6844,0.68509,0.6844,0.68504,214899997.0
2005-07-22 00:37:00,0.68535,0.68535,0.68476,0.6849,129200001.0
2005-07-22 00:38:00,0.68503,0.68527,0.68485,0.68514,202599999.0
2005-07-22 00:39:00,0.68509,0.68528,0.68489,0.68527,259600003.0
2005-07-22 00:40:00,0.68529,0.6853,0.68392,0.68428,203799999.0
2005-07-22 00:41:00,0.68467,0.68496,0.68421,0.68492,163300000.0
2005-07-22 00:42:00,0.68506,0.68527,0.68496,0.68502,226300000.0
2005-07-22 00:43:00,0.68488,0.685,0.68429,0.68467,181700000.0
2005-07-22 00:44:00,0.68487,0.68487,0.68453,0.6847,102200000.0
2005-07-22 00:45:00,0.68474,0.68503,0.68425,0.68476,206200000.0
2005-07-22 00:46:00,0.68473,0.68483,0.68454,0.6847,247500000.0
2005-07-22 00:47:00,0.68488,0.68505,0.6847,0.6847,86800000.0
2005-07-22 00:48:00,0.68453,0.68488,0.68445,0.68445,209299999.0
2005-07-22 00:49:00,0.68436,0.68472,0.68435,0.68472,138500001.0
2005-07-22 00:50:00,0.68458,0.68462,0.68402,0.68436,168700000.0
2005-07-22 00:51:00,0.68408,0.68454,0.68407,0.6843,133299999.0
2005-07-22 00:52:00,0.68418,0.68457,0.68398,0.68412,168599999.0
2005-07-22 00:53:00,0.68429,0.6846,0.68403,0.68443,227499998.0
2005-07-22 00:54:00,0.68456,0.68457,0.68417,0.68427,172099999.0
2005-07-22 00:55:00,0.68428,0.6846,0.68411,0.68457,157499999.0
2005-07-22 00:56:00,0.6845,0.68452,0.68418,0.68452,120400002.0
2005-07-22 00:57:00,0.68455,0.68466,0.68425,0.68453,183499998.0
2005-07-22 00:58:00,0.68454,0.68461,0.68422,0.68447,229000001.0
2005-07-22 00:59:00,0.68452,0.68461,0.6843,0.6844,232100000.0
2005-07-22 01:00:00,0.68466,0.68475,0.68435,0.6845,173900000.0
2005-07-22 01:01:00,0.68433,0.68463,0.68432,0.68442,148899999.0
2005-07-22 01:02:00,0.68446,0.68446,0.68412,0.68419,96299999.0
2005-07-22 01:03:00,0.68423,0.68459,0.68402,0.6845,286900003.0
2005-07-22 01:04:00,0.68439,0.68445,0.68419,0.6843,104100000.0
2005-07-22 01:05:00,0.68455,0.68472,0.68444,0.68452,92600000.0
2005-07-22 01:06:00,0.68459,0.68459,0.68412,0.68428,154600000.0
2005-07-22 01:07:00,0.6843,0.68464,0.6843,0.68445,139800000.0
2005-07-22 01:08:00,0.68436,0.68469,0.68436,0.68449,77400001.0
2005-07-22 01:09:00,0.6846,0.68482,0.68441,0.68466,223999997.0
2005-07-22 01:10:00,0.6846,0.68471,0.68429,0.68443,189400001.0
2005-07-22 01:11:00,0.68436,0.6844,0.68409,0.68434,206500001.0
2005-07-22 01:12:00,0.68452,0.68452,0.68408,0.68435,117599999.0
2005-07-22 01:13:00,0.68432,0.68463,0.68413,0.68439,248500001.0
2005-07-22 01:14:00,0.68428,0.68452,0.68427,0.68439,157100001.0
2005-07-22 01:15:00,0.68437,0.68453,0.6841,0.68443,190400003.0
2005-07-22 01:16:00,0.68443,0.68452,0.68433,0.68444,54900000.0
2005-07-22 01:17:00,0.68426,0.68456,0.68424,0.6845,83200000.0
2005-07-22 01:18:00,0.68427,0.6846,0.6841,0.6841,276900002.0
2005-07-22 01:19:00,0.6841,0.68454,0.6841,0.6845,112600001.0
2005-07-22 01:20:00,0.68422,0.68449,0.68414,0.68445,81600001.0
2005-07-22 01:21:00,0.68428,0.68462,0.68428,0.68458,100699999.0
2005-07-22 01:22:00,0.68447,0.68451,0.68401,0.68451,169900000.0
2005-07-22 01:23:00,0.68455,0.68455,0.68388,0.68415,237499999.0
2005-07-22 01:24:00,0.68413,0.68449,0.68408,0.6842,95500000.0
2005-07-22 01:25:00,0.68416,0.68437,0.68398,0.68415,189499999.0
2005-07-22 01:26:00,0.68421,0.68446,0.684,0.68434,150000000.0
2005-07-22 01:27:00,0.68407,0.68451,0.68407,0.68447,171300001.0
2005-07-22 01:28:00,0.68437,0.68437,0.68359,0.68362,201199998.0
2005-07-22 01:29:00,0.68354,0.68398,0.6835,0.68393,79000000.0
2005-07-22 01:30:00,0.68399,0.68426,0.68386,0.68393,156200001.0
2005-07-22 01:31:00,0.68401,0.68421,0.68372,0.68402,164599999.0
2005-07-22 01:32:00,0.68396,0.68432,0.68393,0.68403,200499999.0
2005-07-22 01:33:00,0.68388,0.684,0.68347,0.68358,168199999.0
2005-07-22 01:34:00,0.68362,0.68394,0.68362,0.68373,163500002.0
2005-07-22 01:35:00,0.68373,0.68408,0.68363,0.6837,211699998.0
2005-07-22 01:36:00,0.68382,0.6839,0.68339,0.68354,187900000.0
2005-07-22 01:37:00,0.68337,0.68357,0.68321,0.68355,183200001.0
2005-07-22 01:38:00,0.68346,0.68361,0.68319,0.68319,111000000.0
2005-07-22 01:39:00,0.68316,0.68353,0.68306,0.68326,206900001.0
2005-07-22 01:40:00,0.68333,0.68358,0.68322,0.68347,140200001.0
2005-07-22 01:41:00,0.68364,0.68366,0.68317,0.68335,90799999.0
2005-07-22 01:42:00,0.68357,0.6837,0.68327,0.68364,90800000.0
2005-07-22 01:43:00,0.68377,0.68379,0.68339,0.68345,68000000.0
2005-07-22 01:44:00,0.68348,0.68372,0.68328,0.68352,171000000.0
2005-07-22 01:45:00,0.68364,0.68382,0.68325,0.68359,159799999.0
2005-07-22 01:46:00,0.68366,0.68369,0.68341,0.68364,171299999.0
2005-07-22 01:47:00,0.68349,0.68378,0.68342,0.68358,173799999.0
2005-07-22 01:48:00,0.68363,0.68385,0.68354,0.68378,152400001.0
2005-07-22 01:49:00,0.6838,0.6839,0.68342,0.68382,204000000.0
2005-07-22 01:50:00,0.68382,0.68382,0.68323,0.68353,198800001.0
2005-07-22 01:51:00,0.68361,0.68367,0.68322,0.68337,101900001.0
2005-07-22 01:52:00,0.68371,0.68373,0.68332,0.68348,121299999.0
2005-07-22 01:53:00,0.68374,0.68379,0.6834,0.6836,133700000.0
2005-07-22 01:54:00,0.68349,0.68365,0.68321,0.68351,134999999.0
2005-07-22 01:55:00,0.68328,0.68364,0.68308,0.6834,145000000.0
2005-07-22 01:56:00,0.6835,0.68358,0.68334,0.68334,133500001.0
2005-07-22 01:57:00,0.68329,0.68365,0.68316,0.6835,171999999.0
2005-07-22 01:58:00,0.6834,0.68359,0.68315,0.68343,87000000.0
2005-07-22 01:59:00,0.68332,0.68343,0.68318,0.68322,136399999.0
2005-07-22 02:00:00,0.68346,0.68352,0.68325,0.68352,63700001.0
2005-07-22 02:01:00,0.6838,0.6838,0.68338,0.68368,90100000.0
2005-07-22 02:02:00,0.68355,0.68398,0.68339,0.68386,115600000.0
2005-07-22 02:03:00,0.68363,0.684,0.68363,0.68388,62299999.0
2005-07-22 02:04:00,0.68404,0.68404,0.68359,0.68404,115400000.0
2005-07-22 02:05:00,0.6839,0.68401,0.68348,0.68377,110299999.0
2005-07-22 02:06:00,0.68396,0.68408,0.68376,0.68384,102999998.0
2005-07-22 02:07:00,0.68405,0.6842,0.68377,0.68406,119700000.0
2005-07-22 02:08:00,0.68395,0.68451,0.68392,0.68425,118400003.0
2005-07-22 02:09:00,0.68433,0.68451,0.68388,0.68445,141100001.0
2005-07-22 02:10:00,0.68445,0.68454,0.68419,0.68454,123300002.0
2005-07-22 02:11:00,0.6845,0.6845,0.68391,0.68403,76099999.0
2005-07-22 02:12:00,0.68406,0.68422,0.68366,0.68372,77800001.0
2005-07-22 02:13:00,0.68368,0.68417,0.68362,0.68407,104800000.0
2005-07-22 02:14:00,0.68404,0.68407,0.68382,0.68392,96400000.0
2005-07-22 02:15:00,0.68395,0.68458,0.6839,0.6841,130699997.0
2005-07-22 02:16:00,0.68407,0.68427,0.68398,0.68415,91400000.0
2005-07-22 02:17:00,0.68403,0.68451,0.68396,0.68432,121900002.0
2005-07-22 02:18:00,0.6842,0.68423,0.68373,0.68373,122800000.0
2005-07-22 02:19:00,0.6836,0.68414,0.6836,0.68392,124600001.0
2005-07-22 02:20:00,0.68402,0.68402,0.68349,0.68349,97900001.0
2005-07-22 02:21:00,0.68374,0.68381,0.6835,0.68365,85700000.0
2005-07-22 02:22:00,0.68366,0.68381,0.68352,0.68363,68600000.0
2005-07-22 02:23:00,0.68348,0.68384,0.68334,0.68334,114800000.0
2005-07-22 02:24:00,0.68328,0.68378,0.68323,0.68371,74900000.0
2005-07-22 02:25:00,0.68363,0.68366,0.68331,0.68333,84100000.0
2005-07-22 02:26:00,0.68353,0.68381,0.68336,0.68352,132099998.0
2005-07-22 02:27:00,0.6835,0.68391,0.68333,0.68391,105399999.0
2005-07-22 02:28:00,0.68339,0.68393,0.68338,0.68393,117400000.0
2005-07-22 02:29:00,0.68377,0.68386,0.68339,0.68345,95800000.0
2005-07-22 02:30:00,0.68351,0.68388,0.68342,0.68379,119200001.0
2005-07-22 02:31:00,0.68348,0.68371,0.68324,0.68349,103700001.0
2005-07-22 02:32:00,0.68364,0.68371,0.68329,0.6833,86399999.0
2005-07-22 02:33:00,0.68331,0.68365,0.68321,0.68339,86000000.0
2005-07-22 02:34:00,0.68338,0.68368,0.68314,0.68328,85699999.0
2005-07-22 02:35:00,0.68346,0.68369,0.68343,0.68345,94699999.0
2005-07-22 02:36:00,0.68336,0.68397,0.68336,0.68386,93600001.0
2005-07-22 02:37:00,0.68395,0.68403,0.68341,0.68348,122200000.0
2005-07-22 02:38:00,0.6838,0.6838,0.68323,0.68348,101800000.0
2005-07-22 02:39:00,0.68348,0.68393,0.68345,0.68393,86999999.0
2005-07-22 02:40:00,0.68388,0.68388,0.68338,0.68347,50700000.0
2005-07-22 02:41:00,0.68384,0.68395,0.68365,0.68365,93600000.0
2005-07-22 02:42:00,0.68355,0.68448,0.68355,0.68448,164199999.0
2005-07-22 02:43:00,0.68398,0.68431,0.68388,0.68399,147399998.0
2005-07-22 02:44:00,0.6839,0.68427,0.68382,0.68387,68000001.0
2005-07-22 02:45:00,0.6842,0.68477,0.68413,0.68459,102900000.0
2005-07-22 02:46:00,0.68419,0.68462,0.68407,0.68447,110500001.0
2005-07-22 02:47:00,0.68435,0.68466,0.68424,0.68466,65199999.0
2005-07-22 02:48:00,0.6845,0.68483,0.68445,0.68469,134099999.0
2005-07-22 02:49:00,0.68451,0.68475,0.68441,0.6847,149800003.0
2005-07-22 02:50:00,0.6845,0.68477,0.68441,0.68469,58000000.0
2005-07-22 02:51:00,0.6848,0.68497,0.68466,0.68488,121800002.0
2005-07-22 02:52:00,0.68526,0.6853,0.68488,0.68513,163499999.0
2005-07-22 02:53:00,0.68522,0.68525,0.68457,0.68457,131200000.0
2005-07-22 02:54:00,0.68453,0.68483,0.68448,0.68473,82700001.0
2005-07-22 02:55:00,0.68509,0.68509,0.68467,0.6849,71800000.0
2005-07-22 02:56:00,0.68478,0.68511,0.68467,0.68484,60000000.0
2005-07-22 02:57:00,0.6849,0.68539,0.68475,0.68482,123599999.0
2005-07-22 02:58:00,0.68499,0.68513,0.68471,0.68482,109000002.0
2005-07-22 02:59:00,0.68537,0.68537,0.68489,0.68505,112999998.0
2005-07-22 03:00:00,0.68527,0.68547,0.685,0.68519,74100000.0
2005-07-22 03:01:00,0.68537,0.68544,0.68492,0.68517,109499999.0
2005-07-22 03:02:00,0.68513,0.6857,0.68513,0.68556,149099999.0
2005-07-22 03:03:00,0.68533,0.68579,0.6853,0.68555,151800003.0
2005-07-22 03:04:00,0.6856,0.68591,0.6855,0.68567,96299998.0
2005-07-22 03:05:00,0.68555,0.68615,0.68547,0.68603,111099999.0
2005-07-22 03:06:00,0.68581,0.68628,0.68576,0.6862,99800000.0
2005-07-22 03:07:00,0.68624,0.68624,0.6858,0.6858,120499999.0
2005-07-22 03:08:00,0.68569,0.68593,0.68564,0.68585,192900001.0
2005-07-22 03:09:00,0.68546,0.68604,0.68538,0.68557,172699998.0
2005-07-22 03:10:00,0.68551,0.68579,0.68547,0.68573,101999999.0
2005-07-22 03:11:00,0.68579,0.68589,0.68542,0.68543,106500001.0
2005-07-22 03:12:00,0.6856,0.68575,0.68538,0.68559,58000000.0
2005-07-22 03:13:00,0.68548,0.6856,0.68532,0.68548,68800000.0
2005-07-22 03:14:00,0.68545,0.68551,0.68437,0.6844,112600001.0
2005-07-22 03:15:00,0.68405,0.68493,0.68398,0.68455,75900000.0
2005-07-22 03:16:00,0.68493,0.68497,0.68417,0.68471,130999997.0
2005-07-22 03:17:00,0.6846,0.68467,0.68437,0.68447,126500000.0
2005-07-22 03:18:00,0.68468,0.68478,0.68455,0.68462,66699999.0
2005-07-22 03:19:00,0.68466,0.68494,0.68449,0.68471,88099999.0
2005-07-22 03:20:00,0.68472,0.6853,0.68459,0.6853,114899998.0
2005-07-22 03:21:00,0.6852,0.68527,0.68482,0.68484,155900002.0
2005-07-22 03:22:00,0.68442,0.68493,0.68442,0.6849,90600000.0
2005-07-22 03:23:00,0.68461,0.68483,0.6845,0.68472,150899999.0
2005-07-22 03:24:00,0.68465,0.68472,0.6844,0.68464,125800000.0
2005-07-22 03:25:00,0.6845,0.68477,0.68431,0.68477,127700001.0
2005-07-22 03:26:00,0.68489,0.68493,0.68443,0.68468,45300000.0
2005-07-22 03:27:00,0.68475,0.68475,0.68422,0.68438,74699998.0
2005-07-22 03:28:00,0.68442,0.68476,0.68442,0.68476,73199999.0
2005-07-22 03:29:00,0.6849,0.68517,0.68485,0.68487,111700000.0
2005-07-22 03:30:00,0.68505,0.68532,0.68489,0.68501,109200002.0
2005-07-22 03:31:00,0.68527,0.68541,0.68486,0.68515,79400001.0
2005-07-22 03:32:00,0.6853,0.68547,0.68515,0.6853,123899998.0
2005-07-22 03:33:00,0.68521,0.68564,0.68513,0.68544,85299998.0
2005-07-22 03:34:00,0.68582,0.68582,0.68528,0.68546,128400001.0
2005-07-22 03:35:00,0.68556,0.68566,0.68526,0.68526,75700000.0
2005-07-22 03:36:00,0.68502,0.68554,0.68502,0.68528,92400000.0
2005-07-22 03:37:00,0.68564,0.68572,0.68534,0.6855,91999999.0
2005-07-22 03:38:00,0.68567,0.6858,0.68531,0.68558,140900001.0
2005-07-22 03:39:00,0.68571,0.68572,0.68527,0.6854,82999998.0
2005-07-22 03:40:00,0.68546,0.6857,0.68536,0.68548,154599997.0
2005-07-22 03:41:00,0.6853,0.68552,0.68523,0.68534,81200001.0
2005-07-22 03:42:00,0.68516,0.68547,0.68501,0.68546,116500001.0
2005-07-22 03:43:00,0.68551,0.68561,0.68539,0.68545,105199999.0
2005-07-22 03:44:00,0.68559,0.68571,0.68547,0.68548,119100000.0
2005-07-22 03:45:00,0.68564,0.68564,0.68515,0.68524,91399999.0
2005-07-22 03:46:00,0.68552,0.68555,0.68507,0.68547,161700002.0
2005-07-22 03:47:00,0.68541,0.68573,0.68527,0.68547,131700001.0
2005-07-22 03:48:00,0.68519,0.68541,0.68499,0.68539,180600000.0
2005-07-22 03:49:00,0.68528,0.68553,0.68518,0.6854,100200000.0
2005-07-22 03:50:00,0.68521,0.68546,0.68517,0.68523,90299999.0
2005-07-22 03:51:00,0.68533,0.68562,0.68529,0.68562,99999999.0
2005-07-22 03:52:00,0.68568,0.68568,0.68539,0.6854,38300000.0
2005-07-22 03:53:00,0.68521,0.68558,0.68516,0.68539,78699999.0
2005-07-22 03:54:00,0.68524,0.68544,0.68504,0.68537,108099998.0
2005-07-22 03:55:00,0.68531,0.68546,0.6851,0.6853,89999998.0
2005-07-22 03:56:00,0.68524,0.68561,0.68513,0.6853,139899998.0
2005-07-22 03:57:00,0.68549,0.68556,0.68528,0.68553,107400001.0
2005-07-22 03:58:00,0.68543,0.68563,0.68537,0.68552,83699999.0
2005-07-22 03:59:00,0.68533,0.68567,0.68524,0.68556,86800001.0
2005-07-22 04:00:00,0.68552,0.68571,0.68541,0.68541,118800002.0
2005-07-22 04:01:00,0.68542,0.6859,0.68542,0.6859,69599998.0
2005-07-22 04:02:00,0.68577,0.68603,0.68562,0.6857,127799999.0
2005-07-22 04:03:00,0.68575,0.68592,0.6855,0.68565,142100002.0
2005-07-22 04:04:00,0.68579,0.68586,0.68551,0.68562,64300000.0
2005-07-22 04:05:00,0.68555,0.68583,0.68555,0.68583,80000000.0
2005-07-22 04:06:00,0.68558,0.6857,0.68544,0.68566,142299999.0
2005-07-22 04:07:00,0.68561,0.68571,0.68545,0.68567,84000001.0
2005-07-22 04:08:00,0.68576,0.68576,0.68544,0.68566,88500001.0
2005-07-22 04:09:00,0.68562,0.68575,0.68537,0.68537,133000000.0
2005-07-22 04:10:00,0.68545,0.68589,0.68529,0.68589,110599999.0
2005-07-22 04:11:00,0.68592,0.68606,0.68579,0.68593,93000001.0
2005-07-22 04:12:00,0.68601,0.68609,0.68576,0.68583,124699998.0
2005-07-22 04:13:00,0.68579,0.68641,0.68573,0.68605,130699999.0
2005-07-22 04:14:00,0.68609,0.68652,0.68601,0.68631,117199998.0
2005-07-22 04:15:00,0.68598,0.6866,0.68598,0.68642,75700000.0
2005-07-22 04:16:00,0.68619,0.68638,0.68593,0.68638,75400000.0
2005-07-22 04:17:00,0.68624,0.68629,0.68567,0.6857,101999999.0
2005-07-22 04:18:00,0.68598,0.68642,0.68598,0.68622,98599996.0
2005-07-22 04:19:00,0.68603,0.68629,0.68582,0.68582,128600000.0
2005-07-22 04:20:00,0.68579,0.68602,0.68566,0.68568,96600001.0
2005-07-22 04:21:00,0.68568,0.68601,0.68549,0.68567,148599999.0
2005-07-22 04:22:00,0.6856,0.68612,0.6856,0.68589,105299997.0
2005-07-22 04:23:00,0.68566,0.686,0.68562,0.68599,130299998.0
2005-07-22 04:24:00,0.68577,0.68603,0.68566,0.68575,99000001.0
2005-07-22 04:25:00,0.68602,0.68615,0.68575,0.68575,109199999.0
2005-07-22 04:26:00,0.68602,0.6862,0.6858,0.68586,159399999.0
2005-07-22 04:27:00,0.68604,0.68614,0.68578,0.68584,65800000.0
2005-07-22 04:28:00,0.68609,0.68609,0.68563,0.6858,110299999.0
2005-07-22 04:29:00,0.68592,0.68598,0.68534,0.68576,149200000.0
2005-07-22 04:30:00,0.68554,0.68574,0.68547,0.68563,83000000.0
2005-07-22 04:31:00,0.68546,0.68604,0.68542,0.68596,69399999.0
2005-07-22 04:32:00,0.68573,0.68604,0.68568,0.68603,76100001.0
2005-07-22 04:33:00,0.68603,0.68632,0.68589,0.68629,117999999.0
2005-07-22 04:34:00,0.68628,0.6864,0.68602,0.6861,82000000.0
2005-07-22 04:35:00,0.68612,0.68646,0.6861,0.68646,105900001.0
2005-07-22 04:36:00,0.68638,0.6865,0.68617,0.68617,99900000.0
2005-07-22 04:37:00,0.68649,0.68651,0.68601,0.68625,65999999.0
2005-07-22 04:38:00,0.68622,0.68638,0.68604,0.68606,169200000.0
2005-07-22 04:39:00,0.68588,0.68622,0.68555,0.6861,84500000.0
2005-07-22 04:40:00,0.68634,0.68644,0.68598,0.68602,100999998.0
2005-07-22 04:41:00,0.68597,0.68645,0.68574,0.68634,75400000.0
2005-07-22 04:42:00,0.68587,0.686,0.68559,0.6857,109300001.0
2005-07-22 04:43:00,0.68576,0.6862,0.68575,0.68575,87400001.0
2005-07-22 04:44:00,0.68588,0.68614,0.68578,0.68578,100200000.0
2005-07-22 04:45:00,0.68592,0.68615,0.68584,0.68596,107800001.0
2005-07-22 04:46:00,0.68609,0.68629,0.68587,0.68618,139700001.0
2005-07-22 04:47:00,0.68616,0.68646,0.68611,0.68627,99200002.0
2005-07-22 04:48:00,0.6862,0.68635,0.68584,0.68595,149900002.0
2005-07-22 04:49:00,0.68588,0.68634,0.68576,0.68614,79600000.0
2005-07-22 04:50:00,0.68607,0.68628,0.68594,0.68623,109300000.0
2005-07-22 04:51:00,0.68629,0.68644,0.68602,0.68644,83500000.0
2005-07-22 04:52:00,0.68609,0.68631,0.68584,0.68613,121699999.0
2005-07-22 04:53:00,0.68598,0.68637,0.68592,0.68614,100000000.0
2005-07-22 04:54:00,0.68618,0.68618,0.68577,0.68595,70500000.0
2005-07-22 04:55:00,0.68608,0.68622,0.68584,0.68608,110800000.0
2005-07-22 04:56:00,0.68618,0.68642,0.68603,0.68619,144499999.0
2005-07-22 04:57:00,0.68605,0.68624,0.68593,0.68623,82500000.0
2005-07-22 04:58:00,0.6862,0.68646,0.68593,0.68593,101300000.0
2005-07-22 04:59:00,0.68622,0.68645,0.68604,0.68614,136099999.0
2005-07-22 05:00:00,0.68605,0.68648,0.68592,0.68592,147500001.0
2005-07-22 05:01:00,0.68563,0.68632,0.68563,0.68627,95799999.0
2005-07-22 05:02:00,0.68615,0.68635,0.68595,0.686,117799999.0
2005-07-22 05:03:00,0.68593,0.68631,0.68592,0.68622,113000001.0
2005-07-22 05:04:00,0.68617,0.68656,0.68595,0.68617,122099999.0
2005-07-22 05:05:00,0.68622,0.68642,0.68612,0.68612,86000000.0
2005-07-22 05:06:00,0.68599,0.68639,0.68599,0.68614,96800001.0
2005-07-22 05:07:00,0.6862,0.68642,0.68617,0.6864,113600002.0
2005-07-22 05:08:00,0.68633,0.6864,0.68584,0.68584,142999998.0
2005-07-22 05:09:00,0.68565,0.68599,0.68565,0.6858,53900000.0
2005-07-22 05:10:00,0.68623,0.68632,0.68578,0.68631,124100001.0
2005-07-22 05:11:00,0.68644,0.68647,0.68607,0.68615,116799999.0
2005-07-22 05:12:00,0.68614,0.68657,0.68602,0.68614,64000000.0
2005-07-22 05:13:00,0.68614,0.68639,0.68589,0.686,98699999.0
2005-07-22 05:14:00,0.68618,0.68636,0.68615,0.6862,86600000.0
2005-07-22 05:15:00,0.68618,0.68667,0.68618,0.68644,137200000.0
2005-07-22 05:16:00,0.68649,0.68661,0.68625,0.68635,96400002.0
2005-07-22 05:17:00,0.6864,0.68665,0.68635,0.68653,107500001.0
2005-07-22 05:18:00,0.68635,0.68661,0.68623,0.68635,76000000.0
2005-07-22 05:19:00,0.68632,0.68649,0.68614,0.68642,145000000.0
2005-07-22 05:20:00,0.68643,0.6867,0.68634,0.68639,108500000.0
2005-07-22 05:21:00,0.68645,0.68682,0.6863,0.68665,191299999.0
2005-07-22 05:22:00,0.68692,0.68694,0.68649,0.68662,124000000.0
2005-07-22 05:23:00,0.68659,0.68669,0.68621,0.68621,68499999.0
2005-07-22 05:24:00,0.68646,0.68662,0.6863,0.68652,59400000.0
2005-07-22 05:25:00,0.68646,0.68669,0.68646,0.68657,114799999.0
2005-07-22 05:26:00,0.68646,0.68659,0.68641,0.68652,86899999.0
2005-07-22 05:27:00,0.68645,0.68665,0.68642,0.68656,74300001.0
2005-07-22 05:28:00,0.68641,0.68663,0.68631,0.68657,96399999.0
2005-07-22 05:29:00,0.68655,0.68672,0.68633,0.68645,110500001.0
2005-07-22 05:30:00,0.68642,0.68664,0.68632,0.68664,146000001.0
2005-07-22 05:31:00,0.68656,0.68656,0.68624,0.68645,47899999.0
2005-07-22 05:32:00,0.68633,0.68667,0.68623,0.68635,132399997.0
2005-07-22 05:33:00,0.68663,0.68674,0.68638,0.68642,116799997.0
2005-07-22 05:34:00,0.68651,0.68665,0.68644,0.68658,114899999.0
2005-07-22 05:35:00,0.68669,0.6868,0.68651,0.68651,116099999.0
2005-07-22 05:36:00,0.6865,0.68678,0.68644,0.6867,125099999.0
2005-07-22 05:37:00,0.68651,0.68675,0.68645,0.68666,109200000.0
2005-07-22 05:38:00,0.68659,0.68668,0.68634,0.68636,135400002.0
2005-07-22 05:39:00,0.68651,0.68653,0.68624,0.68647,109399999.0
2005-07-22 05:40:00,0.68648,0.68673,0.68629,0.68655,94900002.0
2005-07-22 05:41:00,0.68662,0.68685,0.68645,0.68654,93600001.0
2005-07-22 05:42:00,0.68672,0.68685,0.68642,0.68664,85500000.0
2005-07-22 05:43:00,0.68669,0.68678,0.68654,0.68676,98500000.0
2005-07-22 05:44:00,0.68674,0.68674,0.68658,0.68668,97500000.0
2005-07-22 05:45:00,0.68672,0.68672,0.68627,0.68641,105100001.0
2005-07-22 05:46:00,0.68627,0.68679,0.68627,0.68666,104500000.0
2005-07-22 05:47:00,0.68666,0.68666,0.68634,0.68652,96500000.0
2005-07-22 05:48:00,0.68667,0.68676,0.68628,0.68655,106900001.0
2005-07-22 05:49:00,0.68672,0.6868,0.6864,0.68657,81000001.0
2005-07-22 05:50:00,0.68646,0.68673,0.68637,0.68673,106500000.0
2005-07-22 05:51:00,0.68683,0.68688,0.68659,0.68685,155299999.0
2005-07-22 05:52:00,0.68686,0.68686,0.68637,0.68637,147699999.0
2005-07-22 05:53:00,0.6863,0.68675,0.6863,0.68675,73800000.0
2005-07-22 05:54:00,0.68667,0.6868,0.6864,0.68663,101900001.0
2005-07-22 05:55:00,0.68681,0.68681,0.68655,0.68672,147100000.0
2005-07-22 05:56:00,0.68666,0.68683,0.68641,0.68683,104800000.0
2005-07-22 05:57:00,0.68673,0.68684,0.68649,0.68649,67300000.0
2005-07-22 05:58:00,0.68654,0.68679,0.68652,0.68679,70099999.0
2005-07-22 05:59:00,0.68687,0.68694,0.68666,0.68694,124800000.0
2005-07-22 06:00:00,0.68683,0.68696,0.68665,0.68665,107600000.0
2005-07-22 06:01:00,0.6867,0.68703,0.68652,0.68699,116000001.0
2005-07-22 06:02:00,0.68707,0.68713,0.68669,0.68696,79600000.0
2005-07-22 06:03:00,0.68678,0.68691,0.6866,0.68664,150099997.0
2005-07-22 06:04:00,0.68664,0.68683,0.68662,0.68666,91100000.0
2005-07-22 06:05:00,0.68651,0.68687,0.68649,0.68687,107600002.0
2005-07-22 06:06:00,0.68658,0.68681,0.68581,0.68586,87399998.0
2005-07-22 06:07:00,0.68579,0.68635,0.68578,0.68601,85799999.0
2005-07-22 06:08:00,0.68586,0.68611,0.68569,0.68572,88100000.0
2005-07-22 06:09:00,0.68589,0.68616,0.68584,0.68584,101000000.0
2005-07-22 06:10:00,0.68596,0.68649,0.68596,0.68622,45700001.0
2005-07-22 06:11:00,0.68605,0.68631,0.68574,0.68627,134800000.0
2005-07-22 06:12:00,0.68623,0.68623,0.68567,0.6858,41500000.0
2005-07-22 06:13:00,0.68592,0.68612,0.68582,0.68599,68600001.0
2005-07-22 06:14:00,0.68591,0.68613,0.68579,0.68595,107600000.0
2005-07-22 06:15:00,0.68573,0.68646,0.68568,0.68641,84600001.0
2005-07-22 06:16:00,0.68632,0.68632,0.68586,0.68594,75900000.0
2005-07-22 06:17:00,0.68621,0.68621,0.68597,0.68615,80299999.0
2005-07-22 06:18:00,0.68622,0.68629,0.68617,0.68622,82600000.0
2005-07-22 06:19:00,0.68605,0.68624,0.6859,0.68598,118699998.0
2005-07-22 06:20:00,0.68605,0.68629,0.68601,0.68615,105800000.0
2005-07-22 06:21:00,0.6861,0.68632,0.68597,0.686,107000000.0
2005-07-22 06:22:00,0.68598,0.68629,0.68588,0.68606,71700001.0
2005-07-22 06:23:00,0.6862,0.6863,0.68567,0.68592,125100003.0
2005-07-22 06:24:00,0.68592,0.68628,0.68587,0.68613,55700000.0
2005-07-22 06:25:00,0.68616,0.68633,0.68589,0.68589,100499999.0
2005-07-22 06:26:00,0.68614,0.68632,0.68608,0.68632,175100001.0
2005-07-22 06:27:00,0.68604,0.68624,0.68594,0.68619,134400000.0
2005-07-22 06:28:00,0.68611,0.68635,0.68605,0.68616,68500001.0
2005-07-22 06:29:00,0.68599,0.68646,0.68595,0.6861,148999998.0
2005-07-22 06:30:00,0.68596,0.68657,0.68593,0.68657,148799999.0
2005-07-22 06:31:00,0.68653,0.6866,0.6862,0.68624,140199999.0
2005-07-22 06:32:00,0.68621,0.68648,0.68615,0.68621,91899999.0
2005-07-22 06:33:00,0.68585,0.68648,0.68585,0.68648,90899998.0
2005-07-22 06:34:00,0.68649,0.68649,0.68618,0.68644,84400001.0
2005-07-22 06:35:00,0.68618,0.68618,0.68583,0.68617,80800000.0
2005-07-22 06:36:00,0.68601,0.68622,0.68598,0.68614,65900000.0
2005-07-22 06:37:00,0.68606,0.68631,0.68606,0.68623,106600002.0
2005-07-22 06:38:00,0.68609,0.68646,0.68609,0.68646,60600000.0
2005-07-22 06:39:00,0.68641,0.68641,0.68594,0.686,82800000.0
2005-07-22 06:40:00,0.68575,0.6863,0.68575,0.6863,50300000.0
2005-07-22 06:41:00,0.68634,0.68635,0.68613,0.68619,142500000.0
2005-07-22 06:42:00,0.6859,0.68649,0.6859,0.68649,65399999.0
2005-07-22 06:43:00,0.6865,0.6865,0.68614,0.68649,92900001.0
2005-07-22 06:44:00,0.68646,0.68646,0.68597,0.68615,121799999.0
2005-07-22 06:45:00,0.68611,0.68649,0.68607,0.68635,65800000.0
2005-07-22 06:46:00,0.68629,0.6864,0.68603,0.6862,76600000.0
2005-07-22 06:47:00,0.68627,0.68645,0.68606,0.68612,151599998.0
2005-07-22 06:48:00,0.68625,0.68665,0.68625,0.68665,37600001.0
2005-07-22 06:49:00,0.68643,0.68664,0.68612,0.68664,111900001.0
2005-07-22 06:50:00,0.68658,0.68658,0.6861,0.68612,60500000.0
2005-07-22 06:51:00,0.68649,0.68649,0.68618,0.68621,148299998.0
2005-07-22 06:52:00,0.68619,0.68657,0.68619,0.68648,131199999.0
2005-07-22 06:53:00,0.68631,0.68652,0.68605,0.68628,145099999.0
2005-07-22 06:54:00,0.68614,0.68635,0.68604,0.68607,98000000.0
2005-07-22 06:55:00,0.68625,0.68645,0.68623,0.68635,99099999.0
2005-07-22 06:56:00,0.68652,0.68655,0.68631,0.68652,92400000.0
2005-07-22 06:57:00,0.68649,0.68649,0.68618,0.6863,71100001.0
2005-07-22 06:58:00,0.68615,0.68653,0.68602,0.68653,83700000.0
2005-07-22 06:59:00,0.68641,0.68659,0.68622,0.68629,199300002.0
2005-07-22 07:00:00,0.68619,0.68655,0.68619,0.68643,121199999.0
2005-07-22 07:01:00,0.68652,0.6867,0.68634,0.68663,98800000.0
2005-07-22 07:02:00,0.68657,0.68661,0.68629,0.68629,122800001.0
2005-07-22 07:03:00,0.68637,0.68649,0.68616,0.68642,143399999.0
2005-07-22 07:04:00,0.68638,0.68662,0.68623,0.68649,94800002.0
2005-07-22 07:05:00,0.68621,0.68654,0.68621,0.68644,76800000.0
2005-07-22 07:06:00,0.68645,0.68651,0.68605,0.68609,98400002.0
2005-07-22 07:07:00,0.68628,0.68645,0.68612,0.68645,139799997.0
2005-07-22 07:08:00,0.68651,0.68651,0.68606,0.68617,54200000.0
2005-07-22 07:09:00,0.68617,0.68655,0.68617,0.68648,90500000.0
2005-07-22 07:10:00,0.68629,0.68654,0.68617,0.68625,114699999.0
2005-07-22 07:11:00,0.68628,0.68666,0.68596,0.68666,80199999.0
2005-07-22 07:12:00,0.6866,0.6866,0.68639,0.68649,95300000.0
2005-07-22 07:13:00,0.68654,0.68659,0.68636,0.68659,36000000.0
2005-07-22 07:14:00,0.68657,0.68657,0.6862,0.68631,62300000.0
2005-07-22 07:15:00,0.68623,0.68654,0.68623,0.68638,182300002.0
2005-07-22 07:16:00,0.68643,0.68664,0.68643,0.68654,56900000.0
2005-07-22 07:17:00,0.68647,0.68655,0.68612,0.68612,62899999.0
2005-07-22 07:18:00,0.68624,0.68658,0.68614,0.68658,195799999.0
2005-07-22 07:19:00,0.68666,0.68666,0.68603,0.68632,170600001.0
2005-07-22 07:20:00,0.68629,0.68632,0.68586,0.68595,150900000.0
2005-07-22 07:21:00,0.686,0.68627,0.68587,0.68597,130200001.0
2005-07-22 07:22:00,0.68619,0.68624,0.68577,0.68577,114999998.0
2005-07-22 07:23:00,0.68569,0.68625,0.68569,0.6862,70900000.0
2005-07-22 07:24:00,0.68597,0.68609,0.68572,0.68583,109100002.0
2005-07-22 07:25:00,0.68591,0.68629,0.68586,0.68586,71499998.0
2005-07-22 07:26:00,0.6859,0.68628,0.6859,0.68601,48300000.0
2005-07-22 07:27:00,0.68622,0.68644,0.68608,0.68635,56100000.0
2005-07-22 07:28:00,0.68612,0.6863,0.68592,0.68627,95300003.0
2005-07-22 07:29:00,0.68632,0.68632,0.68597,0.68602,100000000.0
2005-07-22 07:30:00,0.68604,0.68628,0.68592,0.68618,97999999.0
2005-07-22 07:31:00,0.68618,0.68629,0.68607,0.68629,83300000.0
2005-07-22 07:32:00,0.68634,0.6864,0.68615,0.68634,89300000.0
2005-07-22 07:33:00,0.68657,0.68657,0.68595,0.68595,92300001.0
2005-07-22 07:34:00,0.68568,0.68623,0.68568,0.68605,103800001.0
2005-07-22 07:35:00,0.6858,0.68646,0.6858,0.68637,63000001.0
2005-07-22 07:36:00,0.68632,0.68645,0.68605,0.6861,105800002.0
2005-07-22 07:37:00,0.68619,0.68623,0.6858,0.6858,78700000.0
2005-07-22 07:38:00,0.68585,0.68646,0.68585,0.68646,94899999.0
2005-07-22 07:39:00,0.68622,0.68627,0.6859,0.68616,181200002.0
2005-07-22 07:40:00,0.68637,0.68648,0.686,0.686,124300000.0
2005-07-22 07:41:00,0.6859,0.68633,0.6859,0.68632,89100000.0
2005-07-22 07:42:00,0.68637,0.6865,0.68606,0.68606,75300001.0
2005-07-22 07:43:00,0.68597,0.68633,0.68597,0.68611,115899999.0
2005-07-22 07:44:00,0.68611,0.68641,0.68596,0.68641,114499998.0
2005-07-22 07:45:00,0.68644,0.68647,0.68615,0.68642,137400000.0
2005-07-22 07:46:00,0.68637,0.68647,0.68621,0.68639,86600000.0
2005-07-22 07:47:00,0.68606,0.68656,0.68591,0.68645,151800002.0
2005-07-22 07:48:00,0.68623,0.68651,0.686,0.68611,97300001.0
2005-07-22 07:49:00,0.68618,0.68677,0.68609,0.68677,135899998.0
2005-07-22 07:50:00,0.68665,0.68665,0.68621,0.68621,135800002.0
2005-07-22 07:51:00,0.68638,0.68673,0.68633,0.68633,146699998.0
2005-07-22 07:52:00,0.6864,0.68648,0.6862,0.68639,89199999.0
2005-07-22 07:53:00,0.68644,0.68658,0.68632,0.68632,125300000.0
2005-07-22 07:54:00,0.68658,0.68658,0.68605,0.6863,109200001.0
2005-07-22 07:55:00,0.68631,0.68648,0.6861,0.6861,124900000.0
2005-07-22 07:56:00,0.68599,0.68654,0.68599,0.68645,78999998.0
2005-07-22 07:57:00,0.68675,0.68684,0.68631,0.68658,91400000.0
2005-07-22 07:58:00,0.68685,0.68695,0.68633,0.68633,90000000.0
2005-07-22 07:59:00,0.6864,0.68663,0.68618,0.68663,98800000.0
2005-07-22 08:00:00,0.68598,0.68654,0.68586,0.68654,106199998.0
2005-07-22 08:01:00,0.68664,0.68664,0.68607,0.68655,121700000.0
2005-07-22 08:02:00,0.68695,0.68716,0.68658,0.68708,140799999.0
2005-07-22 08:03:00,0.687,0.68724,0.68684,0.68708,107299999.0
2005-07-22 08:04:00,0.68716,0.68728,0.68686,0.68723,55000000.0
2005-07-22 08:05:00,0.68705,0.68709,0.68667,0.68667,114500000.0
2005-07-22 08:06:00,0.68674,0.687,0.68661,0.6869,119300001.0
2005-07-22 08:07:00,0.68684,0.68706,0.68661,0.68672,83199999.0
2005-07-22 08:08:00,0.68655,0.68697,0.68627,0.68627,136300000.0
2005-07-22 08:09:00,0.68632,0.68653,0.68608,0.68642,85800000.0
2005-07-22 08:10:00,0.68631,0.68669,0.68614,0.68639,73700000.0
2005-07-22 08:11:00,0.68627,0.68632,0.68592,0.68613,141300003.0
2005-07-22 08:12:00,0.68627,0.68645,0.68609,0.68639,160199998.0
2005-07-22 08:13:00,0.68655,0.68658,0.68619,0.68655,89700001.0
2005-07-22 08:14:00,0.68628,0.68652,0.6861,0.68622,179900001.0
2005-07-22 08:15:00,0.68656,0.68657,0.68619,0.68619,62900000.0
2005-07-22 08:16:00,0.68611,0.68676,0.68603,0.68647,108599999.0
2005-07-22 08:17:00,0.6867,0.68681,0.6865,0.68675,71099999.0
2005-07-22 08:18:00,0.68677,0.68685,0.68658,0.68668,85300001.0
2005-07-22 08:19:00,0.68658,0.68683,0.68641,0.6866,90200000.0
2005-07-22 08:20:00,0.68651,0.68695,0.68638,0.68688,119899999.0
2005-07-22 08:21:00,0.687,0.6871,0.68642,0.68678,147500002.0
2005-07-22 08:22:00,0.68696,0.68713,0.68665,0.68673,120600001.0
2005-07-22 08:23:00,0.68656,0.68708,0.68651,0.68691,109800000.0
2005-07-22 08:24:00,0.68673,0.68711,0.68668,0.68711,122000000.0
2005-07-22 08:25:00,0.68683,0.68683,0.68613,0.68633,83100001.0
2005-07-22 08:26:00,0.68642,0.68663,0.68637,0.68651,99700000.0
2005-07-22 08:27:00,0.6864,0.68652,0.68618,0.6863,63300000.0
2005-07-22 08:28:00,0.68671,0.68671,0.6862,0.68638,105700001.0
2005-07-22 08:29:00,0.68647,0.68655,0.68596,0.68629,202100000.0
2005-07-22 08:30:00,0.68645,0.68645,0.68594,0.68594,77100000.0
2005-07-22 08:31:00,0.68626,0.68641,0.68594,0.68594,122700002.0
2005-07-22 08:32:00,0.68596,0.68635,0.68583,0.68596,108799998.0
2005-07-22 08:33:00,0.686,0.68626,0.68582,0.68623,147499997.0
2005-07-22 08:34:00,0.68627,0.6863,0.68586,0.68595,115200000.0
2005-07-22 08:35:00,0.68581,0.68624,0.68577,0.68611,40400000.0
2005-07-22 08:36:00,0.68608,0.68628,0.68606,0.68623,68500000.0
2005-07-22 08:37:00,0.68607,0.68635,0.68604,0.68632,147700000.0
2005-07-22 08:38:00,0.68633,0.68655,0.68622,0.6864,96600000.0
2005-07-22 08:39:00,0.68672,0.68684,0.68623,0.68626,69300000.0
2005-07-22 08:40:00,0.68634,0.68639,0.68584,0.68584,35799999.0
2005-07-22 08:41:00,0.68615,0.68637,0.6858,0.6858,147800000.0
2005-07-22 08:42:00,0.68595,0.68642,0.68585,0.68585,113699999.0
2005-07-22 08:43:00,0.68603,0.68647,0.68603,0.68632,126100001.0
2005-07-22 08:44:00,0.68645,0.68653,0.68597,0.68597,129199998.0
2005-07-22 08:45:00,0.68618,0.68648,0.68599,0.68624,100100000.0
2005-07-22 08:46:00,0.68661,0.68661,0.68598,0.68641,151899998.0
2005-07-22 08:47:00,0.68625,0.68645,0.68609,0.68632,74500000.0
2005-07-22 08:48:00,0.68655,0.68685,0.68639,0.68678,81799999.0
2005-07-22 08:49:00,0.68653,0.68658,0.68623,0.68624,119300001.0
2005-07-22 08:50:00,0.68648,0.68649,0.68623,0.68643,88500000.0
2005-07-22 08:51:00,0.68606,0.68655,0.68606,0.68617,93399998.0
2005-07-22 08:52:00,0.68631,0.68658,0.6861,0.68656,126399999.0
2005-07-22 08:53:00,0.68644,0.68654,0.68623,0.6864,105500001.0
2005-07-22 08:54:00,0.68651,0.68651,0.68603,0.68603,89500000.0
2005-07-22 08:55:00,0.68631,0.68697,0.68629,0.68697,95799999.0
2005-07-22 08:56:00,0.68685,0.68685,0.68625,0.68646,73200000.0
2005-07-22 08:57:00,0.68677,0.68694,0.68647,0.68671,110899999.0
2005-07-22 08:58:00,0.68677,0.68691,0.68661,0.68666,68300000.0
2005-07-22 08:59:00,0.68695,0.68726,0.68674,0.68682,86300000.0
2005-07-22 09:00:00,0.68715,0.6872,0.68652,0.68693,148700001.0
2005-07-22 09:01:00,0.68702,0.68702,0.68646,0.68663,160499998.0
2005-07-22 09:02:00,0.68689,0.68712,0.68636,0.68659,141399999.0
2005-07-22 09:03:00,0.68663,0.68673,0.68647,0.68663,95300000.0
2005-07-22 09:04:00,0.68658,0.68694,0.68637,0.6869,114600000.0
2005-07-22 09:05:00,0.68682,0.68682,0.68618,0.68618,137500001.0
2005-07-22 09:06:00,0.68649,0.68678,0.68639,0.68639,75400000.0
2005-07-22 09:07:00,0.68649,0.68695,0.68638,0.68658,70800000.0
2005-07-22 09:08:00,0.68656,0.68685,0.68645,0.68678,93400000.0
2005-07-22 09:09:00,0.68647,0.68675,0.68642,0.68675,129100001.0
2005-07-22 09:10:00,0.68663,0.68685,0.68624,0.68624,85999999.0
2005-07-22 09:11:00,0.68644,0.68662,0.68627,0.68651,99600003.0
2005-07-22 09:12:00,0.68633,0.68682,0.68627,0.68635,121800001.0
2005-07-22 09:13:00,0.68655,0.68665,0.68627,0.6864,73899999.0
2005-07-22 09:14:00,0.68654,0.68662,0.686,0.68618,107700001.0
2005-07-22 09:15:00,0.6864,0.68659,0.68632,0.68652,127499997.0
2005-07-22 09:16:00,0.68669,0.68674,0.6862,0.6862,110300001.0
2005-07-22 09:17:00,0.68642,0.6866,0.68623,0.68652,109700000.0
2005-07-22 09:18:00,0.68666,0.68671,0.68612,0.68612,99300000.0
2005-07-22 09:19:00,0.68625,0.6865,0.68611,0.6865,182300000.0
2005-07-22 09:20:00,0.68635,0.68646,0.6862,0.6864,64400000.0
2005-07-22 09:21:00,0.68626,0.68645,0.68594,0.68631,118199999.0
2005-07-22 09:22:00,0.68633,0.68673,0.6862,0.68669,145199999.0
2005-07-22 09:23:00,0.68646,0.68705,0.68632,0.68705,88900001.0
2005-07-22 09:24:00,0.68691,0.68691,0.68651,0.68673,109200003.0
2005-07-22 09:25:00,0.68664,0.68686,0.68636,0.68685,82500000.0
2005-07-22 09:26:00,0.68714,0.68729,0.68688,0.68699,137199997.0
2005-07-22 09:27:00,0.6866,0.68698,0.68652,0.68662,48200000.0
2005-07-22 09:28:00,0.68717,0.6874,0.68663,0.6868,91900001.0
2005-07-22 09:29:00,0.68723,0.68736,0.68692,0.68692,115699998.0
2005-07-22 09:30:00,0.68677,0.6873,0.68677,0.68702,122700001.0
2005-07-22 09:31:00,0.68711,0.68746,0.68702,0.68725,108699998.0
2005-07-22 09:32:00,0.68735,0.68741,0.68683,0.68683,94599999.0
2005-07-22 09:33:00,0.68675,0.68719,0.68667,0.6867,114000001.0
2005-07-22 09:34:00,0.6869,0.68714,0.68663,0.68677,182699998.0
2005-07-22 09:35:00,0.68715,0.68726,0.68686,0.68694,115699998.0
2005-07-22 09:36:00,0.68706,0.68728,0.68668,0.68669,48000000.0
2005-07-22 09:37:00,0.6869,0.68729,0.68664,0.687,104900000.0
2005-07-22 09:38:00,0.68746,0.68746,0.68697,0.68704,109500000.0
2005-07-22 09:39:00,0.68713,0.6874,0.68689,0.68719,148800002.0
2005-07-22 09:40:00,0.68723,0.68741,0.6869,0.6869,114800003.0
2005-07-22 09:41:00,0.6866,0.68726,0.6866,0.6868,125199998.0
2005-07-22 09:42:00,0.68679,0.68687,0.68621,0.68641,84999998.0
2005-07-22 09:43:00,0.6863,0.68683,0.6863,0.6865,60800000.0
2005-07-22 09:44:00,0.68629,0.68679,0.68629,0.68673,75600000.0
2005-07-22 09:45:00,0.68654,0.6867,0.68637,0.68654,100399999.0
2005-07-22 09:46:00,0.68695,0.68713,0.68636,0.68643,68200000.0
2005-07-22 09:47:00,0.68635,0.68661,0.68635,0.68642,128300002.0
2005-07-22 09:48:00,0.68647,0.68667,0.68632,0.68654,135000003.0
2005-07-22 09:49:00,0.6866,0.68678,0.68645,0.68645,79700000.0
2005-07-22 09:50:00,0.68629,0.68667,0.68629,0.68655,131000002.0
2005-07-22 09:51:00,0.68633,0.68656,0.68628,0.68656,93599998.0
2005-07-22 09:52:00,0.68674,0.68679,0.68636,0.68675,138599998.0
2005-07-22 09:53:00,0.68657,0.68657,0.68621,0.68646,37500000.0
2005-07-22 09:54:00,0.68656,0.68681,0.68642,0.68671,108200000.0
2005-07-22 09:55:00,0.68672,0.68677,0.68646,0.68646,94200000.0
2005-07-22 09:56:00,0.6862,0.6867,0.68619,0.68635,150500001.0
2005-07-22 09:57:00,0.68652,0.68693,0.6864,0.68693,108000002.0
2005-07-22 09:58:00,0.68675,0.68697,0.68665,0.6868,170199999.0
2005-07-22 09:59:00,0.68665,0.68686,0.68647,0.68663,112299999.0
2005-07-22 10:00:00,0.68712,0.68712,0.68662,0.6867,143900000.0
2005-07-22 10:01:00,0.68694,0.68696,0.68653,0.68654,77300000.0
2005-07-22 10:02:00,0.68666,0.68707,0.68666,0.6869,83900001.0
2005-07-22 10:03:00,0.6868,0.6869,0.68669,0.68678,96500001.0
2005-07-22 10:04:00,0.68666,0.68703,0.68662,0.68688,86800001.0
2005-07-22 10:05:00,0.6868,0.68712,0.68666,0.68671,96899999.0
2005-07-22 10:06:00,0.68692,0.68715,0.6868,0.68701,140799997.0
2005-07-22 10:07:00,0.68705,0.68731,0.68698,0.68716,72500001.0
2005-07-22 10:08:00,0.68708,0.68742,0.68695,0.68719,111100000.0
2005-07-22 10:09:00,0.68705,0.68746,0.68705,0.68729,127499999.0
2005-07-22 10:10:00,0.6869,0.68737,0.6869,0.68727,128799998.0
2005-07-22 10:11:00,0.68726,0.68737,0.68679,0.68697,119500001.0
2005-07-22 10:12:00,0.68673,0.68728,0.68669,0.68692,160600001.0
2005-07-22 10:13:00,0.68658,0.68714,0.68651,0.68712,132700002.0
2005-07-22 10:14:00,0.68712,0.68713,0.68666,0.68669,109200001.0
2005-07-22 10:15:00,0.68685,0.6873,0.68685,0.68707,68100000.0
2005-07-22 10:16:00,0.68686,0.68708,0.68665,0.68689,115499999.0
2005-07-22 10:17:00,0.68703,0.68727,0.68692,0.68707,137600002.0
2005-07-22 10:18:00,0.68691,0.68736,0.68688,0.68723,124699999.0
2005-07-22 10:19:00,0.68703,0.68748,0.68698,0.68734,113999999.0
2005-07-22 10:20:00,0.68715,0.68737,0.68704,0.68706,152600000.0
2005-07-22 10:21:00,0.6868,0.68725,0.68671,0.68682,170000000.0
2005-07-22 10:22:00,0.68663,0.68697,0.6866,0.68697,135999999.0
2005-07-22 10:23:00,0.68715,0.68721,0.6868,0.68714,151999999.0
2005-07-22 10:24:00,0.68722,0.68739,0.68696,0.687,88699999.0
2005-07-22 10:25:00,0.68696,0.68746,0.68696,0.68716,87900000.0
2005-07-22 10:26:00,0.68704,0.68758,0.68704,0.68728,85100001.0
2005-07-22 10:27:00,0.68731,0.6876,0.68712,0.68716,171199998.0
2005-07-22 10:28:00,0.68736,0.68742,0.68708,0.68737,56500000.0
2005-07-22 10:29:00,0.68745,0.68751,0.68703,0.68713,136400000.0
2005-07-22 10:30:00,0.68698,0.68742,0.68679,0.68728,201799996.0
2005-07-22 10:31:00,0.68757,0.68766,0.68722,0.68738,113399997.0
2005-07-22 10:32:00,0.68753,0.68758,0.68723,0.6874,127799999.0
2005-07-22 10:33:00,0.68749,0.68764,0.68712,0.68715,85200001.0
2005-07-22 10:34:00,0.68719,0.68732,0.68695,0.68715,115700001.0
2005-07-22 10:35:00,0.68731,0.68742,0.68709,0.68725,139600000.0
2005-07-22 10:36:00,0.68697,0.68733,0.6869,0.68718,139299997.0
2005-07-22 10:37:00,0.68727,0.68749,0.68706,0.68718,77300000.0
2005-07-22 10:38:00,0.68738,0.68741,0.68705,0.6873,164500000.0
2005-07-22 10:39:00,0.68722,0.68751,0.68718,0.68718,94999999.0
2005-07-22 10:40:00,0.68774,0.68774,0.68733,0.6874,122999997.0
2005-07-22 10:41:00,0.68742,0.68754,0.68718,0.68738,97100001.0
2005-07-22 10:42:00,0.68764,0.68768,0.68675,0.68713,132200000.0
2005-07-22 10:43:00,0.68731,0.68746,0.68708,0.68729,104799999.0
2005-07-22 10:44:00,0.68761,0.68768,0.68722,0.68747,81300000.0
2005-07-22 10:45:00,0.6874,0.68763,0.68718,0.68729,148500001.0
2005-07-22 10:46:00,0.68742,0.6875,0.68706,0.68748,103700001.0
2005-07-22 10:47:00,0.68755,0.68758,0.6871,0.68747,103200001.0
2005-07-22 10:48:00,0.68755,0.68776,0.6874,0.68757,101099999.0
2005-07-22 10:49:00,0.68751,0.68813,0.6874,0.68799,119499998.0
2005-07-22 10:50:00,0.68829,0.68829,0.6876,0.68765,108900002.0
2005-07-22 10:51:00,0.68768,0.68782,0.68729,0.68758,85299998.0
2005-07-22 10:52:00,0.68775,0.68779,0.68745,0.68772,112300000.0
2005-07-22 10:53:00,0.68749,0.68754,0.68733,0.68734,138399999.0
2005-07-22 10:54:00,0.68721,0.68767,0.68721,0.68767,128699997.0
2005-07-22 10:55:00,0.68756,0.68787,0.68745,0.68777,115999998.0
2005-07-22 10:56:00,0.68781,0.68799,0.6875,0.6878,132900001.0
2005-07-22 10:57:00,0.68735,0.68764,0.68733,0.68753,148100001.0
2005-07-22 10:58:00,0.68744,0.68778,0.68732,0.68758,109200001.0
2005-07-22 10:59:00,0.6877,0.68776,0.68737,0.68757,84300000.0
2005-07-22 11:00:00,0.68762,0.68774,0.68715,0.68751,171700001.0
2005-07-22 11:01:00,0.68745,0.68782,0.68742,0.68775,101999999.0
2005-07-22 11:02:00,0.68765,0.6878,0.68753,0.68779,69500001.0
2005-07-22 11:03:00,0.6877,0.68814,0.6876,0.68807,110999999.0
2005-07-22 11:04:00,0.68811,0.68815,0.68766,0.68771,95199999.0
2005-07-22 11:05:00,0.68777,0.68787,0.68756,0.68762,159800005.0
2005-07-22 11:06:00,0.68756,0.68769,0.68745,0.68753,89599997.0
2005-07-22 11:07:00,0.68729,0.68761,0.68724,0.68761,70999999.0
2005-07-22 11:08:00,0.68765,0.6877,0.68727,0.68762,70900001.0
2005-07-22 11:09:00,0.68782,0.68783,0.68736,0.68759,163299997.0
2005-07-22 11:10:00,0.68725,0.68808,0.68723,0.68799,75200000.0
2005-07-22 11:11:00,0.68804,0.68815,0.68769,0.6878,55000000.0
2005-07-22 11:12:00,0.68789,0.68794,0.68743,0.6876,67300000.0
2005-07-22 11:13:00,0.68772,0.68789,0.68759,0.68786,176499999.0
2005-07-22 11:14:00,0.68772,0.68797,0.68768,0.68795,142999999.0
2005-07-22 11:15:00,0.6881,0.68813,0.68761,0.68768,107500000.0
2005-07-22 11:16:00,0.68753,0.68798,0.68749,0.6879,119099998.0
2005-07-22 11:17:00,0.68807,0.68814,0.6877,0.68782,107700000.0
2005-07-22 11:18:00,0.68798,0.68802,0.68775,0.68799,157399999.0
2005-07-22 11:19:00,0.68798,0.68814,0.68783,0.68798,115099999.0
2005-07-22 11:20:00,0.68793,0.6882,0.68785,0.68802,94300001.0
2005-07-22 11:21:00,0.68786,0.68825,0.68783,0.68802,160700000.0
2005-07-22 11:22:00,0.68753,0.68835,0.68753,0.68828,71799999.0
2005-07-22 11:23:00,0.68847,0.68847,0.68779,0.68779,87699998.0
2005-07-22 11:24:00,0.68765,0.68804,0.68753,0.68777,143499998.0
2005-07-22 11:25:00,0.6876,0.68771,0.68746,0.68763,69999999.0
2005-07-22 11:26:00,0.68782,0.68784,0.68751,0.68764,66400000.0
2005-07-22 11:27:00,0.68757,0.68779,0.68728,0.68761,192499999.0
2005-07-22 11:28:00,0.68752,0.68782,0.68745,0.68757,92700000.0
2005-07-22 11:29:00,0.68767,0.68782,0.68754,0.68761,97999999.0
2005-07-22 11:30:00,0.68754,0.68781,0.68739,0.68775,122299999.0
2005-07-22 11:31:00,0.68763,0.68778,0.68743,0.68743,89300001.0
2005-07-22 11:32:00,0.68729,0.68776,0.68729,0.68744,113499999.0
2005-07-22 11:33:00,0.68755,0.68768,0.68719,0.68768,136499998.0
2005-07-22 11:34:00,0.68766,0.68784,0.68749,0.68774,77800000.0
2005-07-22 11:35:00,0.68781,0.68787,0.68727,0.68735,114500000.0
2005-07-22 11:36:00,0.68757,0.68794,0.68757,0.68786,96299999.0
2005-07-22 11:37:00,0.68756,0.6882,0.68749,0.68768,143300000.0
2005-07-22 11:38:00,0.68768,0.68822,0.68764,0.68789,142600000.0
2005-07-22 11:39:00,0.68795,0.68809,0.68758,0.68758,111900002.0
2005-07-22 11:40:00,0.6879,0.6881,0.68777,0.68801,106300000.0
2005-07-22 11:41:00,0.6878,0.68818,0.68768,0.68802,100200000.0
2005-07-22 11:42:00,0.68782,0.68826,0.68769,0.688,115500000.0
2005-07-22 11:43:00,0.68807,0.68831,0.68791,0.68797,113100000.0
2005-07-22 11:44:00,0.68786,0.68828,0.6878,0.68813,83399999.0
2005-07-22 11:45:00,0.68831,0.68831,0.68782,0.68791,144300002.0
2005-07-22 11:46:00,0.68811,0.68821,0.6877,0.6877,108600000.0
2005-07-22 11:47:00,0.68823,0.68825,0.68792,0.68801,123500000.0
2005-07-22 11:48:00,0.68805,0.68833,0.68793,0.68793,123200003.0
2005-07-22 11:49:00,0.68791,0.68836,0.68787,0.68812,92900001.0
2005-07-22 11:50:00,0.68817,0.68828,0.68787,0.68792,111400000.0
2005-07-22 11:51:00,0.68809,0.68819,0.68757,0.68801,127100001.0
2005-07-22 11:52:00,0.68798,0.68825,0.68771,0.68805,118999999.0
2005-07-22 11:53:00,0.68801,0.68836,0.6878,0.68836,102100001.0
2005-07-22 11:54:00,0.68842,0.68853,0.68811,0.68853,149400000.0
2005-07-22 11:55:00,0.68796,0.68831,0.68781,0.68827,118500000.0
2005-07-22 11:56:00,0.68819,0.68848,0.68799,0.68848,188700000.0
2005-07-22 11:57:00,0.68822,0.68839,0.68803,0.68832,104599999.0
2005-07-22 11:58:00,0.68835,0.68835,0.68798,0.68826,155399999.0
2005-07-22 11:59:00,0.68818,0.68841,0.68795,0.68812,140000000.0
2005-07-22 12:00:00,0.6883,0.68845,0.68774,0.68785,121000000.0
2005-07-22 12:01:00,0.68791,0.68819,0.6879,0.68793,130199999.0
2005-07-22 12:02:00,0.68802,0.68821,0.68784,0.688,113600000.0
2005-07-22 12:03:00,0.68793,0.6882,0.68779,0.6882,66200000.0
2005-07-22 12:04:00,0.68825,0.68825,0.68779,0.68779,163499999.0
2005-07-22 12:05:00,0.68751,0.68814,0.68751,0.68809,149099999.0
2005-07-22 12:06:00,0.68768,0.68789,0.6876,0.68773,73999999.0
2005-07-22 12:07:00,0.68764,0.6879,0.68757,0.68781,99399998.0
2005-07-22 12:08:00,0.68753,0.68775,0.6874,0.68759,72800000.0
2005-07-22 12:09:00,0.68753,0.68787,0.68743,0.68787,135500000.0
2005-07-22 12:10:00,0.68764,0.68764,0.68732,0.68739,92400000.0
2005-07-22 12:11:00,0.68774,0.68782,0.68746,0.68748,72400000.0
2005-07-22 12:12:00,0.68763,0.68804,0.68747,0.68772,87800001.0
2005-07-22 12:13:00,0.68786,0.68798,0.68756,0.68777,135399998.0
2005-07-22 12:14:00,0.68773,0.68805,0.68766,0.68779,180800002.0
2005-07-22 12:15:00,0.68772,0.68802,0.6877,0.68801,97299997.0
2005-07-22 12:16:00,0.68774,0.68801,0.68766,0.68801,139400000.0
2005-07-22 12:17:00,0.68788,0.68816,0.68769,0.6879,105600000.0
2005-07-22 12:18:00,0.68792,0.68792,0.68755,0.68763,74700000.0
2005-07-22 12:19:00,0.68787,0.68801,0.6876,0.68764,78800000.0
2005-07-22 12:20:00,0.6879,0.68799,0.68758,0.68762,89499999.0
2005-07-22 12:21:00,0.68764,0.68789,0.6873,0.68756,84700000.0
2005-07-22 12:22:00,0.6877,0.68795,0.68763,0.68793,131700000.0
2005-07-22 12:23:00,0.68787,0.68797,0.68749,0.68763,92600000.0
2005-07-22 12:24:00,0.6879,0.68806,0.68773,0.6879,84599999.0
2005-07-22 12:25:00,0.68815,0.68816,0.6878,0.68808,131200001.0
2005-07-22 12:26:00,0.68791,0.68794,0.68764,0.68772,65400000.0
2005-07-22 12:27:00,0.6877,0.68778,0.68751,0.6876,134399998.0
2005-07-22 12:28:00,0.68759,0.68771,0.6873,0.68747,92100000.0
2005-07-22 12:29:00,0.68762,0.68773,0.68745,0.68769,122400001.0
2005-07-22 12:30:00,0.68788,0.68804,0.68763,0.68794,166499999.0
2005-07-22 12:31:00,0.68807,0.68807,0.68744,0.68744,102899998.0
2005-07-22 12:32:00,0.68739,0.68781,0.6873,0.6875,101699999.0
2005-07-22 12:33:00,0.68757,0.68781,0.68741,0.68758,160200001.0
2005-07-22 12:34:00,0.6876,0.68803,0.68754,0.68803,142199999.0
2005-07-22 12:35:00,0.68804,0.68805,0.68765,0.68765,67400000.0
2005-07-22 12:36:00,0.68769,0.68797,0.68762,0.68797,104800000.0
2005-07-22 12:37:00,0.68804,0.68817,0.68756,0.68768,77800000.0
2005-07-22 12:38:00,0.68776,0.68787,0.68761,0.68785,109699999.0
2005-07-22 12:39:00,0.68785,0.6879,0.68741,0.68745,95500000.0
2005-07-22 12:40:00,0.68757,0.68769,0.68714,0.68743,126900001.0
2005-07-22 12:41:00,0.68743,0.68751,0.68728,0.68743,121699999.0
2005-07-22 12:42:00,0.68771,0.68772,0.68715,0.68715,118500001.0
2005-07-22 12:43:00,0.68739,0.68763,0.68728,0.68749,71700000.0
2005-07-22 12:44:00,0.6874,0.6876,0.68723,0.6876,38700000.0
2005-07-22 12:45:00,0.68755,0.68767,0.6874,0.68767,109300000.0
2005-07-22 12:46:00,0.6876,0.6876,0.6873,0.6874,42299999.0
2005-07-22 12:47:00,0.68747,0.6876,0.68725,0.68747,110400000.0
2005-07-22 12:48:00,0.68713,0.68756,0.68694,0.68756,70899999.0
2005-07-22 12:49:00,0.6875,0.68763,0.68733,0.6876,124300001.0
2005-07-22 12:50:00,0.68759,0.68771,0.68705,0.68705,112700000.0
2005-07-22 12:51:00,0.68713,0.68762,0.68691,0.68731,82700000.0
2005-07-22 12:52:00,0.68729,0.68739,0.68709,0.68709,105899999.0
2005-07-22 12:53:00,0.68712,0.68743,0.68709,0.68741,138800002.0
2005-07-22 12:54:00,0.68759,0.68773,0.68736,0.68748,117700000.0
2005-07-22 12:55:00,0.68749,0.6875,0.6867,0.6868,137000000.0
2005-07-22 12:56:00,0.68651,0.68667,0.68633,0.68643,179800000.0
2005-07-22 12:57:00,0.68674,0.68678,0.68654,0.68677,70600001.0
2005-07-22 12:58:00,0.68674,0.68681,0.68654,0.68658,80399999.0
2005-07-22 12:59:00,0.68637,0.68672,0.68623,0.68672,125900000.0
2005-07-22 13:00:00,0.68707,0.68707,0.68657,0.68676,120999999.0
2005-07-22 13:01:00,0.68677,0.6869,0.68659,0.68667,115100000.0
2005-07-22 13:02:00,0.68628,0.6868,0.68627,0.68679,100899999.0
2005-07-22 13:03:00,0.68693,0.68706,0.68656,0.68679,143000002.0
2005-07-22 13:04:00,0.68694,0.68706,0.68668,0.68703,142399997.0
2005-07-22 13:05:00,0.68692,0.68692,0.68647,0.68658,62000000.0
2005-07-22 13:06:00,0.68668,0.68675,0.68647,0.68648,74100000.0
2005-07-22 13:07:00,0.6864,0.68675,0.6864,0.68675,122300002.0
2005-07-22 13:08:00,0.6866,0.6866,0.68585,0.68585,81100000.0
2005-07-22 13:09:00,0.68634,0.68644,0.68575,0.68575,89499998.0
2005-07-22 13:10:00,0.68624,0.68651,0.68618,0.68619,139799999.0
2005-07-22 13:11:00,0.68604,0.68661,0.68604,0.68654,111299999.0
2005-07-22 13:12:00,0.68659,0.68666,0.68621,0.68621,171099995.0
2005-07-22 13:13:00,0.68622,0.68667,0.68622,0.6865,85699999.0
2005-07-22 13:14:00,0.68627,0.68654,0.68619,0.68654,56700001.0
2005-07-22 13:15:00,0.68663,0.68663,0.68617,0.68635,94599999.0
2005-07-22 13:16:00,0.68588,0.68623,0.68577,0.68616,133900003.0
2005-07-22 13:17:00,0.68628,0.68655,0.68625,0.68633,102999999.0
2005-07-22 13:18:00,0.68611,0.68659,0.68611,0.68637,110400000.0
2005-07-22 13:19:00,0.68636,0.68652,0.6862,0.68635,156400000.0
2005-07-22 13:20:00,0.68623,0.68669,0.68612,0.68632,151999998.0
2005-07-22 13:21:00,0.68634,0.68663,0.68625,0.68636,125299999.0
2005-07-22 13:22:00,0.68632,0.6865,0.68614,0.68617,131000000.0
2005-07-22 13:23:00,0.68613,0.68645,0.68604,0.68623,137599998.0
2005-07-22 13:24:00,0.68637,0.68649,0.6861,0.6861,115599999.0
2005-07-22 13:25:00,0.68655,0.68666,0.68628,0.68631,121300001.0
2005-07-22 13:26:00,0.68649,0.68659,0.68625,0.68643,85600000.0
2005-07-22 13:27:00,0.68658,0.68661,0.68638,0.68642,154300000.0
2005-07-22 13:28:00,0.6864,0.68656,0.6863,0.68635,83399998.0
2005-07-22 13:29:00,0.68636,0.68675,0.68636,0.68674,115999998.0
2005-07-22 13:30:00,0.6867,0.68685,0.68649,0.68661,98799999.0
2005-07-22 13:31:00,0.68659,0.68662,0.6863,0.68659,71700001.0
2005-07-22 13:32:00,0.6865,0.68659,0.68638,0.68653,135100002.0
2005-07-22 13:33:00,0.68667,0.68677,0.68632,0.68649,64500000.0
2005-07-22 13:34:00,0.68628,0.68658,0.68624,0.68651,81900000.0
2005-07-22 13:35:00,0.68658,0.68678,0.68632,0.68637,78900000.0
2005-07-22 13:36:00,0.68673,0.68673,0.68615,0.68618,90699999.0
2005-07-22 13:37:00,0.68649,0.68659,0.68619,0.68643,119500000.0
2005-07-22 13:38:00,0.68617,0.68726,0.68612,0.68646,138600001.0
2005-07-22 13:39:00,0.68654,0.68665,0.68637,0.68649,76800000.0
2005-07-22 13:40:00,0.68636,0.68672,0.68627,0.68649,121499999.0
2005-07-22 13:41:00,0.68644,0.68664,0.6861,0.6864,141900001.0
2005-07-22 13:42:00,0.68637,0.68653,0.68611,0.68611,83600001.0
2005-07-22 13:43:00,0.68621,0.68668,0.68615,0.68645,113700001.0
2005-07-22 13:44:00,0.68598,0.68651,0.68594,0.68641,94199999.0
2005-07-22 13:45:00,0.6863,0.68641,0.68603,0.68628,102800001.0
2005-07-22 13:46:00,0.68603,0.68625,0.68595,0.6861,120900001.0
2005-07-22 13:47:00,0.68622,0.68637,0.68604,0.68623,98900001.0
2005-07-22 13:48:00,0.68637,0.68649,0.68621,0.68625,92200001.0
2005-07-22 13:49:00,0.68645,0.6866,0.6861,0.68635,81399999.0
2005-07-22 13:50:00,0.68606,0.68629,0.68592,0.68622,142399998.0
2005-07-22 13:51:00,0.68603,0.6863,0.68586,0.6863,118400000.0
2005-07-22 13:52:00,0.68622,0.68643,0.68615,0.68643,65600000.0
2005-07-22 13:53:00,0.68595,0.6863,0.68578,0.68628,90099999.0
2005-07-22 13:54:00,0.68613,0.68639,0.68602,0.68639,165100001.0
2005-07-22 13:55:00,0.68633,0.68638,0.68595,0.68595,108499999.0
2005-07-22 13:56:00,0.68642,0.68643,0.68593,0.68593,118100000.0
2005-07-22 13:57:00,0.686,0.68635,0.686,0.68614,63400000.0
2005-07-22 13:58:00,0.68575,0.68633,0.6855,0.6861,114700000.0
2005-07-22 13:59:00,0.68614,0.68619,0.68582,0.68594,71500001.0
2005-07-22 14:00:00,0.68603,0.6863,0.68589,0.68614,114600000.0
2005-07-22 14:01:00,0.68625,0.68629,0.68586,0.68599,100399999.0
2005-07-22 14:02:00,0.68568,0.68603,0.68552,0.68603,114199998.0
2005-07-22 14:03:00,0.68575,0.68594,0.68559,0.68559,88300001.0
2005-07-22 14:04:00,0.68558,0.68578,0.6855,0.68578,110100001.0
2005-07-22 14:05:00,0.68567,0.68582,0.68544,0.68544,102900002.0
2005-07-22 14:06:00,0.6855,0.68624,0.68538,0.68623,131600000.0
2005-07-22 14:07:00,0.68612,0.68612,0.68565,0.68565,124200000.0
2005-07-22 14:08:00,0.68579,0.68626,0.68578,0.68626,134200000.0
2005-07-22 14:09:00,0.68597,0.68602,0.68557,0.68557,119000000.0
2005-07-22 14:10:00,0.68618,0.68621,0.68579,0.68606,72000000.0
2005-07-22 14:11:00,0.68583,0.68583,0.68544,0.68561,76799999.0
2005-07-22 14:12:00,0.68544,0.6858,0.68544,0.68566,113800000.0
2005-07-22 14:13:00,0.68575,0.68595,0.68542,0.68558,79700000.0
2005-07-22 14:14:00,0.68575,0.68594,0.68544,0.68557,93800002.0
2005-07-22 14:15:00,0.68576,0.68601,0.68568,0.68568,64800000.0
2005-07-22 14:16:00,0.68543,0.6858,0.68541,0.6857,96200000.0
2005-07-22 14:17:00,0.68528,0.68573,0.68518,0.68542,82000000.0
2005-07-22 14:18:00,0.68535,0.68573,0.68534,0.68552,84600001.0
2005-07-22 14:19:00,0.68566,0.68572,0.68534,0.6857,111500000.0
2005-07-22 14:20:00,0.68574,0.68582,0.68541,0.68578,93000000.0
2005-07-22 14:21:00,0.68548,0.68565,0.68529,0.68562,162099998.0
2005-07-22 14:22:00,0.68559,0.68572,0.68527,0.68549,122699999.0
2005-07-22 14:23:00,0.68562,0.68579,0.68536,0.68572,118800002.0
2005-07-22 14:24:00,0.68597,0.68607,0.68575,0.6859,89600001.0
2005-07-22 14:25:00,0.68601,0.68631,0.68596,0.6861,84000000.0
2005-07-22 14:26:00,0.68543,0.68634,0.68543,0.68618,61100000.0
2005-07-22 14:27:00,0.6862,0.68638,0.68601,0.68608,97199999.0
2005-07-22 14:28:00,0.68654,0.68666,0.68595,0.68641,134599999.0
2005-07-22 14:29:00,0.68632,0.68653,0.68603,0.68642,142399999.0
2005-07-22 14:30:00,0.6864,0.6866,0.68613,0.6865,86800002.0
2005-07-22 14:31:00,0.68629,0.68634,0.68596,0.68626,121700000.0
2005-07-22 14:32:00,0.68626,0.68638,0.68596,0.68626,90299998.0
2005-07-22 14:33:00,0.68632,0.68639,0.6861,0.68625,85999999.0
2005-07-22 14:34:00,0.68647,0.68653,0.68589,0.68602,84400000.0
2005-07-22 14:35:00,0.68615,0.68637,0.68595,0.68619,90899999.0
2005-07-22 14:36:00,0.6862,0.6863,0.68601,0.68613,113599999.0
2005-07-22 14:37:00,0.68627,0.68627,0.68552,0.68568,126500002.0
2005-07-22 14:38:00,0.68575,0.6861,0.68563,0.68595,77700000.0
2005-07-22 14:39:00,0.68589,0.68615,0.68574,0.68603,165599998.0
2005-07-22 14:40:00,0.68621,0.68632,0.6859,0.68596,121900000.0
2005-07-22 14:41:00,0.68605,0.68613,0.68569,0.68586,93700000.0
2005-07-22 14:42:00,0.6862,0.6863,0.6859,0.68614,98900001.0
2005-07-22 14:43:00,0.6858,0.68613,0.68575,0.68596,63600000.0
2005-07-22 14:44:00,0.68572,0.68632,0.68572,0.68619,135100003.0
2005-07-22 14:45:00,0.68652,0.68654,0.68613,0.68613,49500000.0
2005-07-22 14:46:00,0.68657,0.68657,0.68617,0.68617,129500002.0
2005-07-22 14:47:00,0.68623,0.68647,0.68608,0.68629,113800000.0
2005-07-22 14:48:00,0.68651,0.68659,0.68631,0.6864,80599999.0
2005-07-22 14:49:00,0.68638,0.68661,0.68626,0.68653,102500002.0
2005-07-22 14:50:00,0.68611,0.68663,0.68611,0.68637,129800001.0
2005-07-22 14:51:00,0.6868,0.6868,0.68615,0.68615,108399999.0
2005-07-22 14:52:00,0.68625,0.68644,0.68618,0.68618,86700000.0
2005-07-22 14:53:00,0.68633,0.6864,0.68608,0.6864,77600000.0
2005-07-22 14:54:00,0.68623,0.6865,0.6862,0.6862,39200000.0
2005-07-22 14:55:00,0.68647,0.68659,0.68615,0.68631,117200004.0
2005-07-22 14:56:00,0.68645,0.68651,0.68626,0.68634,140600003.0
2005-07-22 14:57:00,0.6862,0.68665,0.68616,0.68665,83499999.0
2005-07-22 14:58:00,0.6865,0.68687,0.68627,0.68667,122999999.0
2005-07-22 14:59:00,0.68669,0.68682,0.68635,0.68636,138499997.0
2005-07-22 15:00:00,0.68647,0.68655,0.68611,0.68618,81100001.0
2005-07-22 15:01:00,0.68635,0.68651,0.68622,0.68643,97000001.0
2005-07-22 15:02:00,0.68675,0.68675,0.68646,0.68647,129000000.0
2005-07-22 15:03:00,0.68674,0.68684,0.68636,0.68647,74100001.0
2005-07-22 15:04:00,0.68662,0.68665,0.6863,0.68665,126700001.0
2005-07-22 15:05:00,0.68636,0.68663,0.68629,0.68644,134499998.0
2005-07-22 15:06:00,0.68658,0.68683,0.68642,0.68671,137899999.0
2005-07-22 15:07:00,0.68673,0.68737,0.68659,0.68721,154299999.0
2005-07-22 15:08:00,0.68706,0.68754,0.68697,0.68697,105000000.0
2005-07-22 15:09:00,0.68724,0.6874,0.68704,0.68726,96200000.0
2005-07-22 15:10:00,0.68732,0.68744,0.68698,0.68728,75900001.0
2005-07-22 15:11:00,0.68715,0.68753,0.6871,0.68752,77400000.0
2005-07-22 15:12:00,0.68734,0.68787,0.68734,0.68774,106500001.0
2005-07-22 15:13:00,0.68743,0.68783,0.68738,0.68769,114100001.0
2005-07-22 15:14:00,0.68757,0.68817,0.68749,0.68817,57999999.0
2005-07-22 15:15:00,0.68789,0.68819,0.68775,0.68795,125899998.0
2005-07-22 15:16:00,0.68779,0.68831,0.68779,0.68828,91299998.0
2005-07-22 15:17:00,0.68816,0.68867,0.688,0.68851,81300000.0
2005-07-22 15:18:00,0.68851,0.68851,0.68817,0.68819,54700000.0
2005-07-22 15:19:00,0.68852,0.68856,0.68803,0.68803,170299997.0
2005-07-22 15:20:00,0.68828,0.68836,0.6879,0.6881,85899999.0
2005-07-22 15:21:00,0.68818,0.68861,0.68811,0.68842,162299999.0
2005-07-22 15:22:00,0.68843,0.68848,0.68818,0.68825,98399999.0
2005-07-22 15:23:00,0.68843,0.68851,0.68809,0.68815,66899999.0
2005-07-22 15:24:00,0.68819,0.68837,0.68795,0.688,138700000.0
2005-07-22 15:25:00,0.68813,0.68833,0.6879,0.68806,142200003.0
2005-07-22 15:26:00,0.68825,0.68845,0.68796,0.68811,86800000.0
2005-07-22 15:27:00,0.68812,0.6883,0.68774,0.68778,66100001.0
2005-07-22 15:28:00,0.68819,0.6882,0.6878,0.6882,120600000.0
2005-07-22 15:29:00,0.68813,0.68838,0.68809,0.6881,99900001.0
2005-07-22 15:30:00,0.68815,0.68826,0.68782,0.68794,124100000.0
2005-07-22 15:31:00,0.68791,0.6883,0.68769,0.68821,100600000.0
2005-07-22 15:32:00,0.68807,0.68807,0.6878,0.6879,94900001.0
2005-07-22 15:33:00,0.68806,0.68824,0.68771,0.68774,100600000.0
2005-07-22 15:34:00,0.68793,0.68809,0.68774,0.68782,51400000.0
2005-07-22 15:35:00,0.68781,0.68786,0.68747,0.68747,107899999.0
2005-07-22 15:36:00,0.68756,0.68774,0.68727,0.68727,123500000.0
2005-07-22 15:37:00,0.68737,0.68757,0.68726,0.68741,87300001.0
2005-07-22 15:38:00,0.68746,0.68756,0.68724,0.68737,138099999.0
2005-07-22 15:39:00,0.68708,0.68778,0.68704,0.68748,119300001.0
2005-07-22 15:40:00,0.68743,0.6881,0.68728,0.68779,81299999.0
2005-07-22 15:41:00,0.68761,0.68806,0.68745,0.68793,128800001.0
2005-07-22 15:42:00,0.68781,0.688,0.68772,0.68784,122000001.0
2005-07-22 15:43:00,0.68783,0.68801,0.68768,0.6879,100200000.0
2005-07-22 15:44:00,0.68802,0.68807,0.68754,0.68754,55799999.0
2005-07-22 15:45:00,0.6875,0.68794,0.6875,0.68766,67000000.0
2005-07-22 15:46:00,0.68756,0.68782,0.68756,0.68759,76500001.0
2005-07-22 15:47:00,0.68756,0.68777,0.68752,0.68755,135900001.0
2005-07-22 15:48:00,0.68751,0.68769,0.68751,0.68767,105700000.0
2005-07-22 15:49:00,0.68743,0.6877,0.68707,0.68707,111199999.0
2005-07-22 15:50:00,0.68705,0.68715,0.68656,0.68715,118000000.0
2005-07-22 15:51:00,0.68743,0.68745,0.6871,0.68715,70699999.0
2005-07-22 15:52:00,0.68695,0.68716,0.68676,0.68678,98399999.0
2005-07-22 15:53:00,0.68726,0.68727,0.6867,0.68675,81099999.0
2005-07-22 15:54:00,0.68681,0.68707,0.68668,0.68675,135800001.0
2005-07-22 15:55:00,0.68676,0.68705,0.6866,0.68664,86400000.0
2005-07-22 15:56:00,0.68687,0.68696,0.68664,0.68686,108899999.0
2005-07-22 15:57:00,0.68701,0.68701,0.6867,0.68683,99000000.0
2005-07-22 15:58:00,0.68675,0.68755,0.68669,0.68733,146899998.0
2005-07-22 15:59:00,0.68721,0.68764,0.68711,0.6876,91599999.0
2005-07-22 16:00:00,0.68742,0.68786,0.68721,0.6878,222300001.0
2005-07-22 16:01:00,0.68802,0.68802,0.6875,0.6877,139000001.0
2005-07-22 16:02:00,0.6876,0.68778,0.68741,0.6876,161099998.0
2005-07-22 16:03:00,0.68785,0.68794,0.6874,0.68768,118199999.0
2005-07-22 16:04:00,0.68765,0.68796,0.68743,0.68764,136399998.0
2005-07-22 16:05:00,0.68767,0.6877,0.68744,0.6875,128500001.0
2005-07-22 16:06:00,0.68755,0.68766,0.68739,0.68746,111600000.0
2005-07-22 16:07:00,0.68744,0.68767,0.68723,0.68729,101599999.0
2005-07-22 16:08:00,0.68723,0.68765,0.68719,0.68755,70099998.0
2005-07-22 16:09:00,0.68739,0.68754,0.68713,0.68715,109199999.0
2005-07-22 16:10:00,0.68758,0.68758,0.68705,0.68729,114900000.0
2005-07-22 16:11:00,0.6877,0.68772,0.68703,0.68721,126699998.0
2005-07-22 16:12:00,0.68714,0.68736,0.68689,0.68705,140999999.0
2005-07-22 16:13:00,0.68715,0.68725,0.68677,0.6869,137599999.0
2005-07-22 16:14:00,0.687,0.68723,0.68658,0.68692,123699999.0
2005-07-22 16:15:00,0.6867,0.68768,0.6867,0.68768,123900000.0
2005-07-22 16:16:00,0.68759,0.68759,0.68671,0.68671,181799999.0
2005-07-22 16:17:00,0.68668,0.6873,0.68668,0.68727,59800000.0
2005-07-22 16:18:00,0.68741,0.68741,0.68697,0.68723,70100000.0
2005-07-22 16:19:00,0.68702,0.68746,0.68672,0.68672,154400001.0
2005-07-22 16:20:00,0.68663,0.68694,0.68655,0.6867,130000000.0
2005-07-22 16:21:00,0.68684,0.68691,0.68653,0.68653,98700001.0
2005-07-22 16:22:00,0.68663,0.68686,0.68655,0.68666,95499999.0
2005-07-22 16:23:00,0.6868,0.68712,0.6867,0.68703,105399999.0
2005-07-22 16:24:00,0.68711,0.68732,0.68709,0.68725,84899999.0
2005-07-22 16:25:00,0.68732,0.68749,0.68699,0.68706,109500001.0
2005-07-22 16:26:00,0.68692,0.68746,0.68692,0.68746,80299999.0
2005-07-22 16:27:00,0.6875,0.68811,0.68739,0.68811,108900000.0
2005-07-22 16:28:00,0.68754,0.68803,0.6875,0.6875,118700001.0
2005-07-22 16:29:00,0.68785,0.68791,0.68736,0.68742,98099999.0
2005-07-22 16:30:00,0.68768,0.68778,0.68744,0.68759,134700000.0
2005-07-22 16:31:00,0.68725,0.68763,0.68709,0.68746,116900001.0
2005-07-22 16:32:00,0.6873,0.68753,0.68708,0.68753,204899998.0
2005-07-22 16:33:00,0.68774,0.68774,0.68729,0.68731,124199999.0
2005-07-22 16:34:00,0.68705,0.6878,0.68705,0.68755,82800000.0
2005-07-22 16:35:00,0.68732,0.68743,0.68715,0.68738,95600000.0
2005-07-22 16:36:00,0.68706,0.68735,0.687,0.68725,65100000.0
2005-07-22 16:37:00,0.68732,0.68748,0.68707,0.68723,92699999.0
2005-07-22 16:38:00,0.68748,0.68754,0.68712,0.68743,99500001.0
2005-07-22 16:39:00,0.68726,0.68767,0.68723,0.68754,99500000.0
2005-07-22 16:40:00,0.68746,0.68764,0.68728,0.68745,75300000.0
2005-07-22 16:41:00,0.68749,0.68753,0.68677,0.6871,155100000.0
2005-07-22 16:42:00,0.68732,0.68749,0.68695,0.68695,124900001.0
2005-07-22 16:43:00,0.68708,0.68727,0.68665,0.6867,70500000.0
2005-07-22 16:44:00,0.68725,0.68732,0.68681,0.68691,101800000.0
2005-07-22 16:45:00,0.68696,0.68721,0.68676,0.68721,115499999.0
2005-07-22 16:46:00,0.68709,0.68721,0.68672,0.6868,121700002.0
2005-07-22 16:47:00,0.68702,0.68722,0.68671,0.68678,122499998.0
2005-07-22 16:48:00,0.68681,0.68734,0.68677,0.68721,69900000.0
2005-07-22 16:49:00,0.68691,0.6873,0.68688,0.6871,85900000.0
2005-07-22 16:50:00,0.68706,0.68736,0.68695,0.68716,183200003.0
2005-07-22 16:51:00,0.68702,0.68737,0.68684,0.68735,102099999.0
2005-07-22 16:52:00,0.68698,0.68756,0.68682,0.68735,94600000.0
2005-07-22 16:53:00,0.68715,0.68736,0.68699,0.68712,102400000.0
2005-07-22 16:54:00,0.68705,0.68758,0.687,0.68755,167400000.0
2005-07-22 16:55:00,0.68751,0.68767,0.68727,0.68763,97300000.0
2005-07-22 16:56:00,0.68749,0.68749,0.68693,0.68707,89999999.0
2005-07-22 16:57:00,0.68707,0.68713,0.68688,0.68699,112699999.0
2005-07-22 16:58:00,0.68723,0.68735,0.68687,0.68687,136999999.0
2005-07-22 16:59:00,0.68674,0.68736,0.68674,0.6873,80800000.0
2005-07-22 17:00:00,0.68714,0.68739,0.68699,0.68723,102799999.0
2005-07-22 17:01:00,0.68725,0.68745,0.68685,0.68691,82299999.0
2005-07-22 17:02:00,0.6867,0.68723,0.68656,0.68712,115200000.0
2005-07-22 17:03:00,0.68661,0.6871,0.68661,0.68679,147399999.0
2005-07-22 17:04:00,0.68697,0.68718,0.68681,0.6869,99600002.0
2005-07-22 17:05:00,0.6869,0.68705,0.68675,0.68687,134300000.0
2005-07-22 17:06:00,0.68673,0.68702,0.68666,0.6868,80300000.0
2005-07-22 17:07:00,0.68693,0.68725,0.68693,0.68716,85299999.0
2005-07-22 17:08:00,0.68672,0.68712,0.68672,0.68695,53900000.0
2005-07-22 17:09:00,0.68702,0.68721,0.68684,0.68688,61300001.0
2005-07-22 17:10:00,0.68676,0.68719,0.68675,0.68675,72500000.0
2005-07-22 17:11:00,0.68702,0.68721,0.6868,0.6868,177699998.0
2005-07-22 17:12:00,0.68665,0.68716,0.68665,0.6868,81299999.0
2005-07-22 17:13:00,0.68681,0.68732,0.68681,0.68732,83000000.0
2005-07-22 17:14:00,0.6869,0.68713,0.68659,0.68669,115500000.0
2005-07-22 17:15:00,0.68669,0.68683,0.68645,0.68654,113499999.0
2005-07-22 17:16:00,0.68685,0.6869,0.68631,0.6864,154299999.0
2005-07-22 17:17:00,0.68643,0.6868,0.68643,0.6868,111100001.0
2005-07-22 17:18:00,0.68633,0.68707,0.6863,0.68689,85600000.0
2005-07-22 17:19:00,0.68699,0.68718,0.68639,0.68668,118900000.0
2005-07-22 17:20:00,0.68653,0.68698,0.68644,0.68648,89200000.0
2005-07-22 17:21:00,0.68639,0.68704,0.68639,0.68704,44300001.0
2005-07-22 17:22:00,0.68681,0.68688,0.68642,0.68688,115100000.0
2005-07-22 17:23:00,0.68693,0.68727,0.68681,0.68723,82500002.0
2005-07-22 17:24:00,0.68691,0.68745,0.68687,0.68735,111000000.0
2005-07-22 17:25:00,0.68724,0.68729,0.687,0.68723,95500001.0
2005-07-22 17:26:00,0.68725,0.68738,0.68696,0.68696,121599999.0
2005-07-22 17:27:00,0.68701,0.68723,0.68684,0.68702,98800001.0
2005-07-22 17:28:00,0.68688,0.68744,0.68685,0.68719,116399999.0
2005-07-22 17:29:00,0.68713,0.68746,0.68709,0.68733,106300001.0
2005-07-22 17:30:00,0.68716,0.68753,0.6871,0.68749,112400001.0
2005-07-22 17:31:00,0.68723,0.68789,0.68723,0.68772,130300000.0
2005-07-22 17:32:00,0.68758,0.68809,0.68746,0.68787,149700001.0
2005-07-22 17:33:00,0.68792,0.68813,0.68766,0.68782,109200001.0
2005-07-22 17:34:00,0.68784,0.68791,0.68749,0.68755,115900000.0
2005-07-22 17:35:00,0.68753,0.68807,0.68752,0.68795,106899999.0
2005-07-22 17:36:00,0.68765,0.68802,0.68765,0.68789,165299998.0
2005-07-22 17:37:00,0.68807,0.68819,0.68749,0.68773,94799999.0
2005-07-22 17:38:00,0.68786,0.68815,0.68757,0.68766,133299997.0
2005-07-22 17:39:00,0.68795,0.68802,0.6875,0.68787,174400001.0
2005-07-22 17:40:00,0.68788,0.68802,0.68725,0.68769,113500000.0
2005-07-22 17:41:00,0.68771,0.68794,0.68751,0.68778,110700000.0
2005-07-22 17:42:00,0.68768,0.68788,0.6875,0.68777,83599999.0
2005-07-22 17:43:00,0.68768,0.68808,0.68738,0.68808,102800000.0
2005-07-22 17:44:00,0.68792,0.68799,0.6874,0.68778,106800000.0
2005-07-22 17:45:00,0.68769,0.68802,0.6874,0.68783,75299999.0
2005-07-22 17:46:00,0.68815,0.68815,0.68764,0.6879,46300000.0
2005-07-22 17:47:00,0.68763,0.68784,0.68719,0.68764,70900000.0
2005-07-22 17:48:00,0.68739,0.68792,0.68728,0.68792,109400001.0
2005-07-22 17:49:00,0.68787,0.68794,0.68734,0.68762,120500000.0
2005-07-22 17:50:00,0.68772,0.68772,0.6871,0.6874,103599999.0
2005-07-22 17:51:00,0.68733,0.68752,0.68727,0.68741,110499998.0
2005-07-22 17:52:00,0.68746,0.68765,0.68722,0.68737,106000000.0
2005-07-22 17:53:00,0.68724,0.68734,0.68692,0.68709,92800001.0
2005-07-22 17:54:00,0.68688,0.68717,0.68664,0.68668,99799999.0
2005-07-22 17:55:00,0.68655,0.68699,0.68639,0.68675,117700000.0
2005-07-22 17:56:00,0.68633,0.68685,0.68631,0.68685,169300003.0
2005-07-22 17:57:00,0.68656,0.68676,0.68656,0.68662,108500000.0
2005-07-22 17:58:00,0.68662,0.68662,0.68586,0.68615,73500000.0
2005-07-22 17:59:00,0.68639,0.68653,0.68563,0.68606,93100000.0
2005-07-22 18:00:00,0.68589,0.68617,0.68575,0.68605,77000001.0
2005-07-22 18:01:00,0.68581,0.68662,0.68581,0.68627,89800000.0
2005-07-22 18:02:00,0.68617,0.68653,0.68611,0.68634,141399998.0
2005-07-22 18:03:00,0.68644,0.68673,0.68624,0.68641,192099996.0
2005-07-22 18:04:00,0.6867,0.68704,0.68633,0.68644,192400000.0
2005-07-22 18:05:00,0.68666,0.68682,0.68632,0.68632,272000001.0
2005-07-22 18:06:00,0.68622,0.68645,0.68603,0.68612,141100000.0
2005-07-22 18:07:00,0.68587,0.68623,0.68579,0.68591,213500000.0
2005-07-22 18:08:00,0.68581,0.68671,0.68581,0.68666,68400001.0
2005-07-22 18:09:00,0.68671,0.68694,0.68623,0.6865,190100000.0
2005-07-22 18:10:00,0.6863,0.68654,0.686,0.68638,131700000.0
2005-07-22 18:11:00,0.68654,0.68654,0.68598,0.686,116400000.0
2005-07-22 18:12:00,0.68631,0.68634,0.68598,0.68633,110500000.0
2005-07-22 18:13:00,0.68637,0.6866,0.68614,0.6863,123400000.0
2005-07-22 18:14:00,0.68627,0.68634,0.68589,0.68599,107200001.0
2005-07-22 18:15:00,0.68608,0.68655,0.68592,0.6862,145599998.0
2005-07-22 18:16:00,0.68604,0.68641,0.68571,0.68575,354900000.0
2005-07-22 18:17:00,0.68597,0.68621,0.68558,0.68558,128600002.0
2005-07-22 18:18:00,0.68593,0.68609,0.68556,0.68577,355799997.0
2005-07-22 18:19:00,0.68568,0.68596,0.68547,0.68547,238199999.0
2005-07-22 18:20:00,0.68554,0.68572,0.68539,0.68548,112300000.0
2005-07-22 18:21:00,0.68567,0.68622,0.68547,0.686,209599996.0
2005-07-22 18:22:00,0.68604,0.68604,0.68559,0.68568,102700000.0
2005-07-22 18:23:00,0.68575,0.68624,0.6857,0.68585,308400001.0
2005-07-22 18:24:00,0.68606,0.6864,0.68558,0.68627,237999997.0
2005-07-22 18:25:00,0.68613,0.68622,0.68562,0.68562,113499999.0
2005-07-22 18:26:00,0.68613,0.68638,0.6858,0.68585,180099997.0
2005-07-22 18:27:00,0.68585,0.68626,0.68569,0.68602,269200000.0
2005-07-22 18:28:00,0.68588,0.6862,0.68579,0.68587,113900000.0
2005-07-22 18:29:00,0.68603,0.68632,0.6859,0.68623,293499996.0
2005-07-22 18:30:00,0.68644,0.68644,0.68582,0.68592,91300000.0
2005-07-22 18:31:00,0.68595,0.68635,0.68584,0.68591,167600001.0
2005-07-22 18:32:00,0.686,0.68622,0.68582,0.68585,114300000.0
2005-07-22 18:33:00,0.68618,0.68644,0.68587,0.68598,178999998.0
2005-07-22 18:34:00,0.686,0.6861,0.68583,0.68583,82800000.0
2005-07-22 18:35:00,0.68596,0.68616,0.68579,0.68579,140400001.0
2005-07-22 18:36:00,0.68584,0.68618,0.68574,0.68603,186900000.0
2005-07-22 18:37:00,0.68614,0.68629,0.6857,0.68587,54100000.0
2005-07-22 18:38:00,0.68591,0.68634,0.68581,0.68616,168899997.0
2005-07-22 18:39:00,0.68599,0.68639,0.68599,0.68623,282199999.0
2005-07-22 18:40:00,0.6861,0.68649,0.68605,0.68633,96099998.0
2005-07-22 18:41:00,0.68613,0.68645,0.68606,0.68615,242399996.0
2005-07-22 18:42:00,0.686,0.6864,0.68585,0.68611,56300000.0
2005-07-22 18:43:00,0.68624,0.68666,0.68563,0.68631,739899993.0
2005-07-22 18:44:00,0.68625,0.68674,0.68584,0.68603,345900000.0
2005-07-22 18:45:00,0.6862,0.68672,0.68586,0.68666,474900001.0
2005-07-22 18:46:00,0.68665,0.68727,0.68655,0.6867,149899998.0
2005-07-22 18:47:00,0.68691,0.68722,0.68628,0.6863,177999999.0
2005-07-22 18:48:00,0.68644,0.68692,0.68613,0.68615,137400001.0
2005-07-22 18:49:00,0.6862,0.68637,0.6859,0.68605,139600000.0
2005-07-22 18:50:00,0.68612,0.68612,0.68556,0.68563,117300001.0
2005-07-22 18:51:00,0.68561,0.6861,0.68561,0.68583,114299999.0
2005-07-22 18:52:00,0.68588,0.68638,0.68575,0.68638,115899998.0
2005-07-22 18:53:00,0.68614,0.6863,0.68594,0.68626,102100001.0
2005-07-22 18:54:00,0.68585,0.68636,0.68581,0.68593,149900001.0
2005-07-22 18:55:00,0.68593,0.68644,0.68588,0.68606,129700002.0
2005-07-22 18:56:00,0.68589,0.6864,0.68583,0.68609,103100002.0
2005-07-22 18:57:00,0.68606,0.68618,0.68589,0.68593,152199998.0
2005-07-22 18:58:00,0.68595,0.68627,0.68595,0.68613,94499999.0
2005-07-22 18:59:00,0.68594,0.68652,0.68594,0.68618,165300000.0
2005-07-22 19:00:00,0.68602,0.68613,0.68581,0.68613,124300001.0
2005-07-22 19:01:00,0.68606,0.68617,0.68583,0.68583,120000001.0
2005-07-22 19:02:00,0.68596,0.68615,0.68582,0.68615,106500001.0
2005-07-22 19:03:00,0.68622,0.68634,0.68591,0.6861,230199996.0
2005-07-22 19:04:00,0.68613,0.68632,0.68593,0.68628,118200002.0
2005-07-22 19:05:00,0.68617,0.68643,0.68586,0.68643,119600000.0
2005-07-22 19:06:00,0.68642,0.68656,0.68615,0.68621,287900002.0
2005-07-22 19:07:00,0.68666,0.68666,0.68607,0.68612,279200000.0
2005-07-22 19:08:00,0.68637,0.68647,0.6862,0.68643,131900001.0
2005-07-22 19:09:00,0.68647,0.68681,0.6862,0.68681,92500000.0
2005-07-22 19:10:00,0.68662,0.68679,0.68629,0.68653,133300002.0
2005-07-22 19:11:00,0.6863,0.68654,0.68621,0.68629,163000001.0
2005-07-22 19:12:00,0.6862,0.6871,0.6862,0.68629,105199999.0
2005-07-22 19:13:00,0.68654,0.68664,0.6862,0.6862,105400001.0
2005-07-22 19:14:00,0.68631,0.68666,0.68626,0.68661,101100001.0
2005-07-22 19:15:00,0.68639,0.68651,0.68625,0.68625,115500001.0
2005-07-22 19:16:00,0.68649,0.68699,0.68628,0.68628,128200001.0
2005-07-22 19:17:00,0.68619,0.68663,0.68619,0.68633,66400000.0
2005-07-22 19:18:00,0.68649,0.68665,0.68612,0.68665,153100000.0
2005-07-22 19:19:00,0.68628,0.68675,0.68622,0.68664,76499999.0
2005-07-22 19:20:00,0.68623,0.6867,0.68622,0.68652,129200000.0
2005-07-22 19:21:00,0.68658,0.68718,0.68652,0.68674,128999999.0
2005-07-22 19:22:00,0.68635,0.68696,0.68632,0.68646,133899998.0
2005-07-22 19:23:00,0.68645,0.68677,0.68645,0.68646,78100001.0
2005-07-22 19:24:00,0.68645,0.68658,0.68635,0.68644,93299999.0
2005-07-22 19:25:00,0.68641,0.68656,0.68636,0.68656,113699999.0
2005-07-22 19:26:00,0.68646,0.68666,0.68629,0.68643,140799999.0
2005-07-22 19:27:00,0.68658,0.68683,0.68627,0.6867,142899999.0
2005-07-22 19:28:00,0.68658,0.68682,0.68637,0.6865,122900000.0
2005-07-22 19:29:00,0.68645,0.68718,0.68632,0.68694,127499998.0
2005-07-22 19:30:00,0.68669,0.68669,0.68635,0.68642,35900000.0
2005-07-22 19:31:00,0.68631,0.68651,0.68622,0.68646,59500000.0
2005-07-22 19:32:00,0.68657,0.68671,0.6864,0.68651,168600003.0
2005-07-22 19:33:00,0.68654,0.68679,0.6864,0.68652,132100001.0
2005-07-22 19:34:00,0.68677,0.68692,0.68652,0.68667,162400000.0
2005-07-22 19:35:00,0.68646,0.68683,0.68632,0.68665,227499999.0
2005-07-22 19:36:00,0.68646,0.68713,0.68638,0.68638,154000000.0
2005-07-22 19:37:00,0.68664,0.68673,0.68649,0.68649,63900000.0
2005-07-22 19:38:00,0.68655,0.68689,0.68629,0.68632,100600000.0
2005-07-22 19:39:00,0.68637,0.68672,0.68634,0.68634,185499999.0
2005-07-22 19:40:00,0.68645,0.68659,0.68591,0.68591,104000000.0
2005-07-22 19:41:00,0.68611,0.68633,0.6859,0.68624,190400001.0
2005-07-22 19:42:00,0.68627,0.68635,0.68579,0.68585,86199999.0
2005-07-22 19:43:00,0.68602,0.68624,0.686,0.68609,68700000.0
2005-07-22 19:44:00,0.68626,0.68626,0.68595,0.68605,119099997.0
2005-07-22 19:45:00,0.68597,0.68629,0.68596,0.68621,158700000.0
2005-07-22 19:46:00,0.68628,0.68629,0.68599,0.68628,78800000.0
2005-07-22 19:47:00,0.68607,0.68618,0.68604,0.68618,83700000.0
2005-07-22 19:48:00,0.6859,0.6864,0.6859,0.6864,80800000.0
2005-07-22 19:49:00,0.68618,0.68633,0.68581,0.68581,87600000.0
2005-07-22 19:50:00,0.68619,0.6863,0.68589,0.68593,128600000.0
2005-07-22 19:51:00,0.686,0.6862,0.68581,0.68592,202900002.0
2005-07-22 19:52:00,0.68593,0.68629,0.68586,0.68597,115000000.0
2005-07-22 19:53:00,0.68587,0.68608,0.68583,0.68586,189599998.0
2005-07-22 19:54:00,0.68583,0.68616,0.68583,0.68598,152900001.0
2005-07-22 19:55:00,0.686,0.68641,0.68588,0.68602,284000003.0
2005-07-22 19:56:00,0.68593,0.68653,0.68593,0.68616,321000002.0
2005-07-22 19:57:00,0.68627,0.68627,0.68593,0.68593,150500000.0
2005-07-22 19:58:00,0.68624,0.68651,0.68601,0.68607,203499998.0
2005-07-22 19:59:00,0.68622,0.68639,0.68578,0.68596,100300000.0
2005-07-22 20:00:00,0.68612,0.68629,0.68562,0.68588,283299998.0
2005-07-22 20:01:00,0.68586,0.68633,0.68582,0.6861,114899999.0
2005-07-22 20:02:00,0.6859,0.68616,0.6858,0.68583,126900000.0
2005-07-22 20:03:00,0.68629,0.68635,0.68585,0.68586,86799999.0
2005-07-22 20:04:00,0.68656,0.68656,0.68592,0.6863,135699999.0
2005-07-22 20:05:00,0.68637,0.68655,0.68614,0.68632,157099998.0
2005-07-22 20:06:00,0.6863,0.6865,0.68604,0.68635,315300001.0
2005-07-22 20:07:00,0.68615,0.68644,0.68604,0.68613,84300000.0
2005-07-22 20:08:00,0.68603,0.68622,0.68588,0.68593,92200000.0
2005-07-22 20:09:00,0.68615,0.68623,0.68565,0.68581,134300002.0
2005-07-22 20:10:00,0.68575,0.68634,0.68571,0.68587,138399998.0
2005-07-22 20:11:00,0.68601,0.68618,0.68587,0.68618,57200000.0
2005-07-22 20:12:00,0.68611,0.68612,0.6858,0.68587,122700002.0
2005-07-22 20:13:00,0.68614,0.68635,0.68565,0.68581,56800000.0
2005-07-22 20:14:00,0.6859,0.68659,0.6859,0.68634,113000001.0
2005-07-22 20:15:00,0.68611,0.68639,0.68602,0.68633,85500002.0
2005-07-22 20:16:00,0.68639,0.68664,0.68603,0.6861,303500000.0
2005-07-22 20:17:00,0.68639,0.68658,0.68596,0.68602,196199999.0
2005-07-22 20:18:00,0.68609,0.68649,0.68599,0.68599,117999999.0
2005-07-22 20:19:00,0.68619,0.68633,0.68606,0.68614,145699999.0
2005-07-22 20:20:00,0.6862,0.68637,0.68599,0.68599,73200000.0
2005-07-22 20:21:00,0.6861,0.68637,0.68597,0.68637,83700000.0
2005-07-22 20:22:00,0.68593,0.68617,0.68591,0.68615,153199998.0
2005-07-22 20:23:00,0.68573,0.68628,0.68573,0.68592,111400000.0
2005-07-22 20:24:00,0.6861,0.68625,0.68586,0.68592,78500000.0
2005-07-22 20:25:00,0.68583,0.68637,0.68583,0.68608,119600001.0
2005-07-22 20:26:00,0.68622,0.68622,0.68595,0.68595,72000000.0
2005-07-22 20:27:00,0.68599,0.68614,0.68579,0.68587,78100001.0
2005-07-22 20:28:00,0.68595,0.68639,0.68595,0.68637,59700000.0
2005-07-22 20:29:00,0.68634,0.68647,0.68614,0.68618,304300003.0
2005-07-22 20:30:00,0.68641,0.68672,0.68617,0.68645,222299998.0
2005-07-22 20:31:00,0.68649,0.68662,0.68598,0.68609,172299999.0
2005-07-22 20:32:00,0.68628,0.68652,0.68618,0.68628,130599997.0
2005-07-22 20:33:00,0.68672,0.68672,0.68631,0.68654,169699997.0
2005-07-22 20:34:00,0.68631,0.68667,0.68627,0.68654,140900000.0
2005-07-22 20:35:00,0.68647,0.68649,0.68603,0.68604,117199998.0
2005-07-22 20:36:00,0.68615,0.6864,0.686,0.686,193999999.0
2005-07-22 20:37:00,0.68616,0.68653,0.6859,0.686,185500001.0
2005-07-22 20:38:00,0.6859,0.68629,0.68587,0.68607,177899998.0
2005-07-22 20:39:00,0.68594,0.68654,0.68584,0.6861,127900003.0
2005-07-22 20:40:00,0.68602,0.68643,0.68588,0.68621,183100001.0
2005-07-22 20:41:00,0.68617,0.68655,0.68595,0.6863,191999996.0
2005-07-22 20:42:00,0.68614,0.68649,0.68601,0.6862,124299999.0
2005-07-22 20:43:00,0.68605,0.68644,0.68605,0.68629,106400001.0
2005-07-22 20:44:00,0.68612,0.68652,0.68602,0.6864,48599999.0
2005-07-22 20:45:00,0.68599,0.68646,0.68592,0.68646,71800001.0
2005-07-22 20:46:00,0.68611,0.68657,0.68598,0.68639,107800002.0
2005-07-22 20:47:00,0.68612,0.68634,0.68612,0.68624,103500002.0
2005-07-22 20:48:00,0.68606,0.68637,0.68598,0.68598,114800001.0
2005-07-22 20:49:00,0.68599,0.68637,0.68597,0.68597,93200000.0
2005-07-22 20:50:00,0.68606,0.68625,0.68589,0.68611,143500000.0
2005-07-22 20:51:00,0.68605,0.68647,0.68597,0.68619,130199999.0
2005-07-22 20:52:00,0.68631,0.6864,0.68583,0.68583,82099999.0
2005-07-22 20:53:00,0.68599,0.68622,0.68582,0.68591,284399999.0
2005-07-22 20:54:00,0.68605,0.68617,0.68579,0.68612,151000000.0
2005-07-22 20:55:00,0.68603,0.68627,0.6859,0.68612,104199999.0
2005-07-22 20:56:00,0.6859,0.68619,0.68561,0.68585,89800001.0
2005-07-22 20:57:00,0.68568,0.68615,0.68555,0.68565,75900000.0
2005-07-22 20:58:00,0.68581,0.68589,0.68542,0.6858,249900000.0
2005-07-22 20:59:00,0.68578,0.68593,0.68542,0.6857,216499998.0
2005-07-22 21:00:00,0.68571,0.68571,0.68527,0.68543,226200000.0
2005-07-22 21:01:00,0.68554,0.68568,0.68527,0.6856,136899998.0
2005-07-22 21:02:00,0.68563,0.68564,0.68526,0.68548,105299997.0
2005-07-22 21:03:00,0.68556,0.68573,0.6854,0.68548,96000000.0
2005-07-22 21:04:00,0.68534,0.6857,0.6853,0.68553,77400000.0
2005-07-22 21:05:00,0.68571,0.68572,0.68528,0.68545,99800000.0
2005-07-22 21:06:00,0.68559,0.68571,0.68528,0.68546,161700001.0
2005-07-22 21:07:00,0.68554,0.68579,0.68548,0.68579,64499999.0
2005-07-22 21:08:00,0.6858,0.6858,0.68531,0.68533,108900000.0
2005-07-22 21:09:00,0.68519,0.6856,0.68511,0.6852,152900002.0
2005-07-22 21:10:00,0.68523,0.68567,0.68523,0.68542,74200000.0
2005-07-22 21:11:00,0.68567,0.68576,0.68507,0.68507,133599997.0
2005-07-22 21:12:00,0.68527,0.68548,0.68515,0.68515,142000000.0
2005-07-22 21:13:00,0.68519,0.68537,0.68514,0.68537,85500000.0
2005-07-22 21:14:00,0.68529,0.68559,0.68514,0.68559,96000000.0
2005-07-22 21:15:00,0.68568,0.68574,0.68528,0.68537,215700000.0
2005-07-22 21:16:00,0.68552,0.68554,0.68504,0.68539,84600000.0
2005-07-22 21:17:00,0.68532,0.68572,0.68519,0.68566,206799999.0
2005-07-22 21:18:00,0.68579,0.68592,0.6853,0.68549,157400001.0
2005-07-22 21:19:00,0.68545,0.68569,0.68533,0.68558,109200001.0
2005-07-22 21:20:00,0.68541,0.68577,0.6852,0.68558,206100003.0
2005-07-22 21:21:00,0.68563,0.68582,0.68545,0.68565,63600000.0
2005-07-22 21:22:00,0.68553,0.68571,0.68531,0.68531,93899999.0
2005-07-22 21:23:00,0.68536,0.68583,0.68536,0.68575,195400005.0
2005-07-22 21:24:00,0.68568,0.68597,0.68538,0.68597,112600002.0
2005-07-22 21:25:00,0.68612,0.68617,0.68537,0.6854,154100001.0
2005-07-22 21:26:00,0.68547,0.68558,0.68531,0.68548,144100000.0
2005-07-22 21:27:00,0.68521,0.68571,0.68521,0.68551,113399998.0
2005-07-22 21:28:00,0.68538,0.68571,0.68529,0.6855,117900000.0
2005-07-22 21:29:00,0.68533,0.68565,0.68525,0.68532,127499999.0
2005-07-22 21:30:00,0.6854,0.68571,0.6854,0.68547,230099997.0
2005-07-22 21:31:00,0.68542,0.6857,0.68538,0.68563,137499999.0
2005-07-22 21:32:00,0.68576,0.68578,0.68541,0.68561,113300000.0
2005-07-22 21:33:00,0.68564,0.68573,0.68517,0.68517,105200000.0
2005-07-22 21:34:00,0.68515,0.6855,0.68511,0.6855,81000000.0
2005-07-22 21:35:00,0.68555,0.68555,0.68501,0.6851,182199999.0
2005-07-22 21:36:00,0.68518,0.68562,0.68516,0.68516,183299999.0
2005-07-22 21:37:00,0.68507,0.68583,0.68507,0.68583,127099999.0
2005-07-22 21:38:00,0.68574,0.68574,0.6854,0.68543,80500000.0
2005-07-22 21:39:00,0.68531,0.6858,0.68507,0.6858,108399999.0
2005-07-22 21:40:00,0.68586,0.68586,0.68516,0.68584,196100004.0
2005-07-22 21:41:00,0.68571,0.68576,0.68509,0.6853,116500000.0
2005-07-22 21:42:00,0.68556,0.68558,0.68521,0.6853,102799999.0
2005-07-22 21:43:00,0.68557,0.6857,0.68528,0.68546,89799999.0
2005-07-22 21:44:00,0.6857,0.6857,0.68533,0.68545,67500001.0
2005-07-22 21:45:00,0.68556,0.68556,0.68502,0.68502,108000001.0
2005-07-22 21:46:00,0.68533,0.68554,0.68518,0.68535,72600000.0
2005-07-22 21:47:00,0.68536,0.68551,0.68517,0.68522,138299998.0
2005-07-22 21:48:00,0.6851,0.68556,0.68505,0.68556,51100000.0
2005-07-22 21:49:00,0.68559,0.68581,0.68538,0.6858,84200001.0
2005-07-22 21:50:00,0.68567,0.68567,0.68527,0.68534,126400000.0
2005-07-22 21:51:00,0.68535,0.6857,0.68531,0.6857,107899999.0
2005-07-22 21:52:00,0.68518,0.68558,0.68518,0.68551,109900000.0
2005-07-22 21:53:00,0.68521,0.68562,0.68521,0.68562,79299999.0
2005-07-22 21:54:00,0.68565,0.68565,0.6853,0.68541,95500000.0
2005-07-22 21:55:00,0.68536,0.68565,0.68529,0.68565,48900000.0
2005-07-22 21:56:00,0.68569,0.68569,0.68526,0.68526,68199999.0
2005-07-22 21:57:00,0.68525,0.68559,0.68518,0.68537,170299998.0
2005-07-22 21:58:00,0.68525,0.68562,0.68525,0.68562,69000000.0
2005-07-22 21:59:00,0.68554,0.68561,0.68531,0.68561,121000002.0
2005-07-22 22:00:00,0.68554,0.68564,0.68522,0.68564,82700001.0
2005-07-22 22:01:00,0.6857,0.68573,0.6856,0.68569,100699998.0
2005-07-22 22:02:00,0.68569,0.68569,0.68538,0.68549,64099999.0
2005-07-22 22:03:00,0.68547,0.68547,0.68488,0.68489,74199999.0
2005-07-22 22:04:00,0.68473,0.68521,0.68471,0.6849,106499999.0
2005-07-22 22:05:00,0.68484,0.68505,0.68483,0.68483,166899999.0
2005-07-22 22:06:00,0.68485,0.6853,0.6848,0.6848,144799998.0
2005-07-22 22:07:00,0.68499,0.68537,0.68498,0.68498,107200001.0
2005-07-22 22:08:00,0.68511,0.68531,0.68483,0.68513,103199999.0
2005-07-22 22:09:00,0.68501,0.68539,0.68493,0.68539,57499999.0
2005-07-22 22:10:00,0.68544,0.68544,0.68514,0.6852,84599998.0
2005-07-22 22:11:00,0.68515,0.68528,0.68482,0.685,118400003.0
2005-07-22 22:12:00,0.68494,0.6852,0.68486,0.68486,151800002.0
2005-07-22 22:13:00,0.68514,0.6854,0.68499,0.6854,70900000.0
2005-07-22 22:14:00,0.68542,0.68547,0.68492,0.68515,85900002.0
2005-07-22 22:15:00,0.6851,0.68534,0.68496,0.68534,161400002.0
2005-07-22 22:16:00,0.68517,0.68538,0.68506,0.68506,107200000.0
2005-07-22 22:17:00,0.68532,0.68532,0.68503,0.68517,103100000.0
2005-07-22 22:18:00,0.68526,0.6856,0.68526,0.68549,83100000.0
2005-07-22 22:19:00,0.68557,0.68572,0.68545,0.6856,114800001.0
2005-07-22 22:20:00,0.68551,0.68558,0.68536,0.68557,107700000.0
2005-07-22 22:21:00,0.68554,0.68568,0.68539,0.68561,102800000.0
2005-07-22 22:22:00,0.6857,0.6857,0.68485,0.68515,104699998.0
2005-07-22 22:23:00,0.68526,0.68541,0.68526,0.68536,74900000.0
2005-07-22 22:24:00,0.68521,0.68535,0.68481,0.68481,139199999.0
2005-07-22 22:25:00,0.68469,0.68549,0.68469,0.68508,65300000.0
2005-07-22 22:26:00,0.68515,0.68551,0.68515,0.68551,94899999.0
2005-07-22 22:27:00,0.68526,0.68543,0.68508,0.68525,120899998.0
2005-07-22 22:28:00,0.68488,0.6851,0.6848,0.68494,85200001.0
2005-07-22 22:29:00,0.68525,0.68609,0.68525,0.68567,80500000.0
2005-07-22 22:30:00,0.68508,0.68548,0.68478,0.68548,166500000.0
2005-07-22 22:31:00,0.685,0.68522,0.68491,0.68519,80300000.0
2005-07-22 22:32:00,0.68558,0.68562,0.68552,0.68552,73800000.0
2005-07-22 22:33:00,0.68552,0.68552,0.68514,0.6853,144800001.0
2005-07-22 22:34:00,0.68542,0.68556,0.68522,0.68554,111099999.0
2005-07-22 22:35:00,0.68572,0.68572,0.68555,0.68571,171699998.0
2005-07-22 22:36:00,0.68574,0.68574,0.68535,0.68536,114700000.0
2005-07-22 22:37:00,0.68512,0.68517,0.68489,0.68515,59500000.0
2005-07-22 22:38:00,0.68477,0.68519,0.68458,0.68519,77200000.0
2005-07-22 22:39:00,0.68542,0.68561,0.68519,0.68525,101700000.0
2005-07-22 22:40:00,0.68526,0.68557,0.68511,0.6854,108100000.0
2005-07-22 22:41:00,0.68558,0.68577,0.68529,0.68573,129100001.0
2005-07-22 22:42:00,0.68572,0.68632,0.68556,0.68584,115600001.0
2005-07-22 22:43:00,0.68567,0.68569,0.68523,0.68543,184500000.0
2005-07-22 22:44:00,0.68587,0.6859,0.68519,0.68519,188300002.0
2005-07-22 22:45:00,0.68535,0.68603,0.68507,0.68528,102500000.0
2005-07-22 22:46:00,0.68536,0.68557,0.68512,0.68524,209199999.0
2005-07-22 22:47:00,0.68543,0.68556,0.68526,0.68542,89200000.0
2005-07-22 22:48:00,0.6855,0.68569,0.68496,0.6851,74000000.0
2005-07-22 22:49:00,0.68529,0.68557,0.68529,0.68557,87799999.0
2005-07-22 22:50:00,0.68536,0.68546,0.68476,0.68476,191599999.0
2005-07-22 22:51:00,0.68482,0.68539,0.68473,0.68526,213200003.0
2005-07-22 22:52:00,0.68533,0.68535,0.68508,0.68508,118600000.0
2005-07-22 22:53:00,0.68542,0.68547,0.68497,0.68538,93199999.0
2005-07-22 22:54:00,0.6853,0.68547,0.68501,0.68545,98099999.0
2005-07-22 22:55:00,0.68533,0.6855,0.68499,0.68499,109699999.0
2005-07-22 22:56:00,0.685,0.6854,0.68488,0.68504,84800000.0
2005-07-22 22:57:00,0.68498,0.68547,0.68486,0.68547,137799999.0
2005-07-22 22:58:00,0.68547,0.68552,0.68519,0.68545,68300000.0
2005-07-22 22:59:00,0.68526,0.68553,0.68498,0.68498,177400001.0
2005-07-22 23:00:00,0.6856,0.6857,0.6855,0.6856,57300001.0
2005-07-22 23:01:00,0.6856,0.6858,0.6855,0.6857,57300001.0
2005-07-22 23:02:00,0.6858,0.6858,0.6853,0.6857,57300001.0
2005-07-22 23:03:00,0.6858,0.6858,0.6855,0.6858,57300001.0
2005-07-22 23:06:00,0.6855,0.6855,0.6855,0.6855,57300001.0
2005-07-22 23:10:00,0.6854,0.6854,0.6854,0.6854,57300001.0
2005-07-22 23:13:00,0.6853,0.6853,0.6853,0.6853,57300001.0
2005-07-22 23:20:00,0.6858,0.6858,0.6858,0.6858,57300001.0
2005-07-22 23:23:00,0.6855,0.6855,0.6855,0.6855,57300001.0
2005-07-25 00:01:00,0.6842,0.6844,0.6842,0.6843,57300001.0
2005-07-25 00:02:00,0.6843,0.6843,0.6841,0.6842,57300001.0
2005-07-25 00:03:00,0.6841,0.6842,0.6838,0.6838,57300001.0
2005-07-25 00:04:00,0.6839,0.6839,0.6837,0.6838,57300001.0
2005-07-25 00:06:00,0.6837,0.6837,0.6836,0.6837,57300001.0
2005-07-25 00:07:00,0.6837,0.6837,0.6837,0.6837,57300001.0
2005-07-25 00:08:00,0.6835,0.6838,0.6834,0.6838,57300001.0
2005-07-25 00:09:00,0.6837,0.6837,0.6837,0.6837,57300001.0
2005-07-25 00:10:00,0.6837,0.6837,0.6835,0.6836,57300001.0
2005-07-25 00:15:00,0.6834,0.6834,0.6834,0.6834,57300001.0
2005-07-25 00:20:00,0.6835,0.6835,0.6835,0.6835,57300001.0
2005-07-25 00:22:00,0.6834,0.6835,0.6834,0.6834,57300001.0
2005-07-25 00:28:00,0.6836,0.6836,0.6836,0.6836,57300001.0
2005-07-25 00:29:00,0.6836,0.6836,0.6835,0.6836,57300001.0
2005-07-25 00:30:00,0.6838,0.6838,0.6833,0.6834,57300001.0
2005-07-25 00:31:00,0.6834,0.6835,0.6834,0.6835,57300001.0
2005-07-25 00:34:00,0.6834,0.6835,0.6834,0.6834,57300001.0
2005-07-25 00:35:00,0.6835,0.6836,0.6835,0.6836,57300001.0
2005-07-25 00:36:00,0.6835,0.6835,0.6835,0.6835,57300001.0
2005-07-25 00:37:00,0.6835,0.6835,0.6834,0.6834,57300001.0
2005-07-25 00:39:00,0.6834,0.6834,0.6833,0.6833,57300001.0
2005-07-25 00:40:00,0.6833,0.6833,0.6833,0.6833,57300001.0
2005-07-25 00:41:00,0.6832,0.6832,0.6829,0.683,57300001.0
2005-07-25 00:42:00,0.6832,0.6832,0.6829,0.6831,57300001.0
2005-07-25 00:43:00,0.683,0.683,0.6829,0.6829,57300001.0
2005-07-25 00:44:00,0.6829,0.683,0.6826,0.6827,57300001.0
2005-07-25 00:45:00,0.6826,0.6831,0.6826,0.6828,57300001.0
2005-07-25 00:46:00,0.6827,0.683,0.6827,0.6829,57300001.0
2005-07-25 00:47:00,0.6828,0.6828,0.6827,0.6828,57300001.0
2005-07-25 00:48:00,0.683,0.683,0.6827,0.6827,57300001.0
2005-07-25 00:49:00,0.6827,0.6828,0.6827,0.6827,57300001.0
2005-07-25 00:52:00,0.6827,0.6829,0.6826,0.6828,57300001.0
2005-07-25 00:53:00,0.6825,0.6828,0.6824,0.6828,57300001.0
2005-07-25 00:54:00,0.6827,0.6828,0.6826,0.6828,57300001.0
2005-07-25 00:56:00,0.6826,0.6829,0.6826,0.6829,57300001.0
2005-07-25 00:57:00,0.6829,0.6829,0.6827,0.6827,57300001.0
2005-07-25 00:58:00,0.6828,0.683,0.6827,0.6828,57300001.0
2005-07-25 00:59:00,0.6829,0.683,0.6829,0.6829,57300001.0
2005-07-25 01:00:00,0.6829,0.6831,0.6828,0.6829,57300001.0
2005-07-25 01:01:00,0.6828,0.6829,0.6827,0.6827,57300001.0
2005-07-25 01:02:00,0.683,0.6831,0.6829,0.683,57300001.0
2005-07-25 01:03:00,0.6829,0.6831,0.6829,0.683,57300001.0
2005-07-25 01:10:00,0.683,0.6836,0.6829,0.6836,57300001.0
2005-07-25 01:11:00,0.6834,0.6837,0.6833,0.6834,57300001.0
2005-07-25 01:12:00,0.6833,0.6834,0.683,0.6831,57300001.0
2005-07-25 01:13:00,0.683,0.683,0.683,0.683,57300001.0
2005-07-25 01:16:00,0.6832,0.6835,0.683,0.6834,57300001.0
2005-07-25 01:17:00,0.6831,0.6834,0.6831,0.6833,57300001.0
2005-07-25 01:18:00,0.6833,0.6833,0.6829,0.6833,57300001.0
2005-07-25 01:19:00,0.6832,0.6835,0.6831,0.6835,57300001.0
2005-07-25 01:20:00,0.6834,0.6836,0.6834,0.6836,57300001.0
2005-07-25 01:21:00,0.6834,0.6837,0.6833,0.6837,57300001.0
2005-07-25 01:22:00,0.6834,0.6834,0.6834,0.6834,57300001.0
2005-07-25 01:23:00,0.6834,0.6837,0.6834,0.6836,57300001.0
2005-07-25 01:24:00,0.6836,0.6838,0.6836,0.6837,57300001.0
2005-07-25 01:25:00,0.6835,0.6835,0.6835,0.6835,57300001.0
2005-07-25 01:26:00,0.6839,0.6839,0.6835,0.6836,57300001.0
2005-07-25 01:27:00,0.6835,0.6837,0.6835,0.6837,57300001.0
2005-07-25 01:28:00,0.6836,0.6836,0.6836,0.6836,57300001.0
2005-07-25 01:30:00,0.6835,0.6836,0.6835,0.6836,57300001.0
2005-07-25 01:31:00,0.6837,0.6837,0.6836,0.6836,57300001.0
2005-07-25 01:33:00,0.6835,0.6841,0.6835,0.6839,57300001.0
2005-07-25 01:34:00,0.6839,0.6841,0.6838,0.684,57300001.0
2005-07-25 01:35:00,0.684,0.6842,0.6838,0.6842,57300001.0
2005-07-25 01:36:00,0.6841,0.6841,0.6841,0.6841,57300001.0
2005-07-25 01:37:00,0.6843,0.6843,0.684,0.6843,57300001.0
2005-07-25 01:38:00,0.6842,0.6844,0.6841,0.6843,57300001.0
2005-07-25 01:39:00,0.6842,0.6845,0.6842,0.6844,57300001.0
2005-07-25 01:40:00,0.6843,0.6847,0.6842,0.6843,57300001.0
2005-07-25 01:41:00,0.6844,0.6845,0.6841,0.6842,57300001.0
2005-07-25 01:42:00,0.6842,0.6846,0.6842,0.6843,57300001.0
2005-07-25 01:44:00,0.6841,0.6841,0.6841,0.6841,57300001.0
2005-07-25 01:45:00,0.6843,0.6843,0.6842,0.6843,57300001.0
2005-07-25 01:46:00,0.6843,0.6845,0.6841,0.6845,57300001.0
2005-07-25 01:47:00,0.6844,0.6846,0.6844,0.6846,57300001.0
2005-07-25 01:48:00,0.6846,0.6847,0.6843,0.6845,57300001.0
2005-07-25 01:49:00,0.6845,0.6846,0.6842,0.6843,57300001.0
2005-07-25 01:50:00,0.6845,0.6847,0.6842,0.6845,57300001.0
2005-07-25 01:51:00,0.6848,0.6848,0.6842,0.6845,57300001.0
2005-07-25 01:52:00,0.6846,0.6846,0.6845,0.6846,57300001.0
2005-07-25 01:54:00,0.6846,0.6848,0.6845,0.6846,57300001.0
2005-07-25 01:55:00,0.6846,0.6846,0.6845,0.6846,57300001.0
2005-07-25 01:56:00,0.6845,0.6846,0.6844,0.6845,57300001.0
2005-07-25 01:57:00,0.6848,0.6848,0.6845,0.6845,57300001.0
2005-07-25 01:58:00,0.6845,0.6846,0.6844,0.6845,57300001.0
2005-07-25 01:59:00,0.6846,0.6847,0.6845,0.6847,57300001.0
2005-07-25 02:00:00,0.68453,0.68453,0.68424,0.68446,57300001.0
2005-07-25 02:01:00,0.68468,0.68468,0.68395,0.68399,160700001.0
2005-07-25 02:02:00,0.68399,0.68452,0.68399,0.68412,129699999.0
2005-07-25 02:03:00,0.68404,0.68426,0.68375,0.68395,63200000.0
2005-07-25 02:04:00,0.68426,0.6844,0.68398,0.68398,106100000.0
2005-07-25 02:05:00,0.68393,0.68429,0.68389,0.68412,118000000.0
2005-07-25 02:06:00,0.68411,0.6843,0.68389,0.68409,95600000.0
2005-07-25 02:07:00,0.68425,0.68447,0.68415,0.68417,116000000.0
2005-07-25 02:08:00,0.6842,0.68449,0.68417,0.68434,112800001.0
2005-07-25 02:09:00,0.68444,0.68464,0.68421,0.68464,107600000.0
2005-07-25 02:10:00,0.68479,0.68479,0.68421,0.68447,84000000.0
2005-07-25 02:11:00,0.68455,0.68461,0.68414,0.68461,99400000.0
2005-07-25 02:12:00,0.68449,0.68465,0.6842,0.68422,128999999.0
2005-07-25 02:13:00,0.68401,0.68455,0.68398,0.68443,94699999.0
2005-07-25 02:14:00,0.68423,0.68437,0.6841,0.6841,81300001.0
2005-07-25 02:15:00,0.68468,0.68473,0.68416,0.68416,141500003.0
2005-07-25 02:16:00,0.68409,0.68446,0.68409,0.68424,97000002.0
2005-07-25 02:17:00,0.68423,0.68456,0.6841,0.68438,139399999.0
2005-07-25 02:18:00,0.68424,0.68444,0.68424,0.68424,123699999.0
2005-07-25 02:19:00,0.68438,0.68451,0.68409,0.68432,141999997.0
2005-07-25 02:20:00,0.68425,0.6843,0.68401,0.68404,100800001.0
2005-07-25 02:21:00,0.68386,0.68435,0.68383,0.6841,112499998.0
2005-07-25 02:22:00,0.6839,0.68412,0.68386,0.68393,72899999.0
2005-07-25 02:23:00,0.68405,0.68422,0.68356,0.68356,83200000.0
2005-07-25 02:24:00,0.6838,0.68401,0.6834,0.68342,92400000.0
2005-07-25 02:25:00,0.68366,0.68382,0.68344,0.68364,131900000.0
2005-07-25 02:26:00,0.68357,0.68388,0.68341,0.68345,157400000.0
2005-07-25 02:27:00,0.68375,0.6841,0.68364,0.68376,153800001.0
2005-07-25 02:28:00,0.68359,0.68405,0.68355,0.68391,101999999.0
2005-07-25 02:29:00,0.68353,0.68409,0.68347,0.68373,104599999.0
2005-07-25 02:30:00,0.68371,0.6841,0.68357,0.68373,142000001.0
2005-07-25 02:31:00,0.68368,0.68407,0.68361,0.6838,133100001.0
2005-07-25 02:32:00,0.68359,0.68394,0.68359,0.68392,103799999.0
2005-07-25 02:33:00,0.68378,0.68378,0.68342,0.68364,64400000.0
2005-07-25 02:34:00,0.68342,0.68361,0.68336,0.68359,82700000.0
2005-07-25 02:35:00,0.68368,0.68374,0.68323,0.68323,66900000.0
2005-07-25 02:36:00,0.6835,0.68371,0.68325,0.68325,81700001.0
2005-07-25 02:37:00,0.68395,0.68408,0.68355,0.68357,107900000.0
2005-07-25 02:38:00,0.68389,0.68402,0.68369,0.68372,140700000.0
2005-07-25 02:39:00,0.68385,0.68409,0.68375,0.68375,124299998.0
2005-07-25 02:40:00,0.68424,0.68429,0.68377,0.68385,95800000.0
2005-07-25 02:41:00,0.6836,0.68442,0.68341,0.68409,93899999.0
2005-07-25 02:42:00,0.68392,0.68418,0.68368,0.68368,48799999.0
2005-07-25 02:43:00,0.68375,0.68427,0.68375,0.68389,57200000.0
2005-07-25 02:44:00,0.68387,0.68439,0.68387,0.68435,76800001.0
2005-07-25 02:45:00,0.68432,0.6845,0.68432,0.6845,57500001.0
2005-07-25 02:46:00,0.68428,0.68428,0.68389,0.68389,45400000.0
2005-07-25 02:47:00,0.68391,0.68431,0.68386,0.68414,81700000.0
2005-07-25 02:48:00,0.684,0.68426,0.68384,0.68385,65100000.0
2005-07-25 02:49:00,0.68385,0.68402,0.68382,0.68395,87300000.0
2005-07-25 02:50:00,0.68373,0.68425,0.68363,0.68413,132299998.0
2005-07-25 02:51:00,0.68418,0.68431,0.68406,0.68418,100599999.0
2005-07-25 02:52:00,0.68416,0.68421,0.68366,0.68379,126300001.0
2005-07-25 02:53:00,0.68397,0.68411,0.68363,0.68363,78800000.0
2005-07-25 02:54:00,0.68421,0.68421,0.6837,0.6839,117500002.0
2005-07-25 02:55:00,0.68389,0.68403,0.6836,0.6836,113300001.0
2005-07-25 02:56:00,0.68362,0.68398,0.68353,0.68385,74700000.0
2005-07-25 02:57:00,0.68374,0.68413,0.68374,0.6839,77200000.0
2005-07-25 02:58:00,0.68399,0.68414,0.68387,0.68394,72499999.0
2005-07-25 02:59:00,0.68412,0.68428,0.68394,0.68428,74800000.0
2005-07-25 03:00:00,0.68391,0.68427,0.68367,0.68427,111500001.0
2005-07-25 03:01:00,0.68433,0.6845,0.68403,0.68428,87200000.0
2005-07-25 03:02:00,0.68433,0.68453,0.68413,0.6844,94300001.0
2005-07-25 03:03:00,0.68429,0.68444,0.68403,0.68403,128200002.0
2005-07-25 03:04:00,0.68425,0.68464,0.68425,0.6845,82800000.0
2005-07-25 03:05:00,0.68449,0.68457,0.68418,0.68454,200000000.0
2005-07-25 03:06:00,0.6845,0.68453,0.68392,0.68392,97200000.0
2005-07-25 03:07:00,0.68409,0.68421,0.68383,0.68395,113400001.0
2005-07-25 03:08:00,0.684,0.68424,0.68383,0.68383,146100000.0
2005-07-25 03:09:00,0.68369,0.68428,0.68362,0.68428,85900000.0
2005-07-25 03:10:00,0.68411,0.68426,0.68394,0.68415,100299999.0
2005-07-25 03:11:00,0.68401,0.68425,0.68395,0.68425,102200000.0
2005-07-25 03:12:00,0.68419,0.68419,0.68389,0.68391,92100002.0
2005-07-25 03:13:00,0.68387,0.68431,0.68387,0.68405,88299999.0
2005-07-25 03:14:00,0.68412,0.68424,0.68383,0.68395,99900001.0
2005-07-25 03:15:00,0.68399,0.68417,0.6837,0.6837,63799999.0
2005-07-25 03:16:00,0.68383,0.68412,0.68367,0.6839,85100000.0
2005-07-25 03:17:00,0.6839,0.68443,0.6839,0.68431,58800000.0
2005-07-25 03:18:00,0.68432,0.68435,0.68375,0.68375,67700000.0
2005-07-25 03:19:00,0.68358,0.68413,0.68357,0.68378,113399999.0
2005-07-25 03:20:00,0.68383,0.68398,0.68354,0.68364,121499998.0
2005-07-25 03:21:00,0.68369,0.6838,0.68361,0.68368,122799999.0
2005-07-25 03:22:00,0.68368,0.68403,0.68351,0.68377,136800000.0
2005-07-25 03:23:00,0.68377,0.68392,0.68377,0.68382,72500001.0
2005-07-25 03:24:00,0.68368,0.68381,0.68348,0.68369,122100000.0
2005-07-25 03:25:00,0.6837,0.68383,0.6837,0.68377,112000002.0
2005-07-25 03:26:00,0.68382,0.68389,0.68336,0.68345,70500002.0
2005-07-25 03:27:00,0.68323,0.68358,0.6832,0.68352,78900000.0
2005-07-25 03:28:00,0.68348,0.68355,0.68328,0.68328,87800000.0
2005-07-25 03:29:00,0.68334,0.68355,0.68328,0.68348,112300000.0
2005-07-25 03:30:00,0.68355,0.68371,0.68355,0.68363,72200000.0
2005-07-25 03:31:00,0.68368,0.68378,0.68361,0.68378,50300000.0
2005-07-25 03:32:00,0.68374,0.68393,0.68363,0.68374,157900002.0
2005-07-25 03:33:00,0.68362,0.68362,0.68324,0.68324,45500000.0
2005-07-25 03:34:00,0.6833,0.68362,0.68314,0.68319,123000002.0
2005-07-25 03:35:00,0.68332,0.68376,0.68332,0.68343,124999999.0
2005-07-25 03:36:00,0.68352,0.68375,0.68341,0.68348,169000001.0
2005-07-25 03:37:00,0.68372,0.68372,0.68349,0.68371,121899998.0
2005-07-25 03:38:00,0.68375,0.68375,0.68367,0.68372,28200000.0
2005-07-25 03:39:00,0.68377,0.68377,0.68351,0.68356,114600000.0
2005-07-25 03:40:00,0.68359,0.6837,0.68324,0.68351,134799999.0
2005-07-25 03:41:00,0.68333,0.68374,0.68315,0.68374,83400000.0
2005-07-25 03:42:00,0.68362,0.68362,0.68315,0.68343,120099999.0
2005-07-25 03:43:00,0.6834,0.68355,0.68321,0.68321,134199998.0
2005-07-25 03:44:00,0.68325,0.68335,0.68314,0.68334,112900001.0
2005-07-25 03:45:00,0.68309,0.68355,0.68298,0.68333,76800000.0
2005-07-25 03:46:00,0.68303,0.68318,0.6827,0.68283,89600001.0
2005-07-25 03:47:00,0.68309,0.68336,0.68309,0.68336,22200000.0
2005-07-25 03:48:00,0.68356,0.68356,0.68318,0.68328,129500001.0
2005-07-25 03:49:00,0.68331,0.68358,0.68331,0.68358,102200001.0
2005-07-25 03:50:00,0.68353,0.68358,0.6834,0.68341,80399999.0
2005-07-25 03:51:00,0.683,0.68347,0.68295,0.68323,52800000.0
2005-07-25 03:52:00,0.6833,0.68346,0.6832,0.6832,66299998.0
2005-07-25 03:53:00,0.68315,0.6837,0.68315,0.68329,51100000.0
2005-07-25 03:54:00,0.68357,0.68371,0.6834,0.68353,97700000.0
2005-07-25 03:55:00,0.68338,0.68379,0.68332,0.68379,95600001.0
2005-07-25 03:56:00,0.68361,0.68361,0.68335,0.6834,125099999.0
2005-07-25 03:57:00,0.68369,0.68377,0.68314,0.68337,134099999.0
2005-07-25 03:58:00,0.68332,0.68374,0.68323,0.68354,133000000.0
2005-07-25 03:59:00,0.68345,0.68374,0.68341,0.6837,102099999.0
2005-07-25 04:00:00,0.6835,0.6838,0.68345,0.68372,110200001.0
2005-07-25 04:01:00,0.68359,0.68375,0.6834,0.68358,70200000.0
2005-07-25 04:02:00,0.68339,0.68376,0.68339,0.68341,90900000.0
2005-07-25 04:03:00,0.6836,0.6837,0.68336,0.68369,151600001.0
2005-07-25 04:04:00,0.68357,0.68391,0.68347,0.68378,79899999.0
2005-07-25 04:05:00,0.68354,0.68368,0.68349,0.68353,89900000.0
2005-07-25 04:06:00,0.68368,0.68376,0.68338,0.68343,185100000.0
2005-07-25 04:07:00,0.68338,0.68379,0.68331,0.68357,97000001.0
2005-07-25 04:08:00,0.68358,0.68375,0.68344,0.68375,99200001.0
2005-07-25 04:09:00,0.68379,0.68388,0.68369,0.68387,115200000.0
2005-07-25 04:10:00,0.68378,0.68404,0.68374,0.68392,152399999.0
2005-07-25 04:11:00,0.68388,0.68388,0.68369,0.68381,67100000.0
2005-07-25 04:12:00,0.68389,0.68389,0.6837,0.68381,65800000.0
2005-07-25 04:13:00,0.68386,0.68386,0.68367,0.68373,90200000.0
2005-07-25 04:14:00,0.68378,0.68385,0.68366,0.68378,97499999.0
2005-07-25 04:15:00,0.68382,0.68383,0.68324,0.68325,138400001.0
2005-07-25 04:16:00,0.6833,0.68346,0.68292,0.68292,74600001.0
2005-07-25 04:17:00,0.68293,0.68346,0.68289,0.68302,115900001.0
2005-07-25 04:18:00,0.68315,0.68352,0.68315,0.68325,50099999.0
2005-07-25 04:19:00,0.6831,0.68346,0.68293,0.68306,112400000.0
2005-07-25 04:20:00,0.68298,0.68345,0.68286,0.68323,152100002.0
2005-07-25 04:21:00,0.68332,0.68364,0.68316,0.6836,131200000.0
2005-07-25 04:22:00,0.68366,0.68376,0.68335,0.68354,125199999.0
2005-07-25 04:23:00,0.68369,0.68381,0.68364,0.68369,156399998.0
2005-07-25 04:24:00,0.68359,0.68362,0.68348,0.68361,99100001.0
2005-07-25 04:25:00,0.68363,0.68367,0.68341,0.68367,50100000.0
2005-07-25 04:26:00,0.68353,0.68353,0.68327,0.68353,79700000.0
2005-07-25 04:27:00,0.68369,0.68369,0.68334,0.68344,81199998.0
2005-07-25 04:28:00,0.68338,0.68356,0.68323,0.68356,122499999.0
2005-07-25 04:29:00,0.68355,0.68374,0.68324,0.68324,113100002.0
2005-07-25 04:30:00,0.68306,0.68348,0.68302,0.68327,125700000.0
2005-07-25 04:31:00,0.68315,0.6835,0.6831,0.6831,91500001.0
2005-07-25 04:32:00,0.68319,0.68352,0.68319,0.6834,83500000.0
2005-07-25 04:33:00,0.68349,0.68363,0.68334,0.68363,134600002.0
2005-07-25 04:34:00,0.68364,0.68373,0.68336,0.68373,84400000.0
2005-07-25 04:35:00,0.6837,0.68385,0.68359,0.6837,118000001.0
2005-07-25 04:36:00,0.68351,0.68361,0.68326,0.68361,83200002.0
2005-07-25 04:37:00,0.6836,0.68368,0.68344,0.68368,106500000.0
2005-07-25 04:38:00,0.68363,0.68376,0.68362,0.68376,69899999.0
2005-07-25 04:39:00,0.68373,0.68391,0.68372,0.68391,144400000.0
2005-07-25 04:40:00,0.68368,0.68368,0.68355,0.68365,97199997.0
2005-07-25 04:41:00,0.68364,0.68364,0.68338,0.68359,80899999.0
2005-07-25 04:42:00,0.6835,0.6837,0.6834,0.68366,78600000.0
2005-07-25 04:43:00,0.68365,0.68378,0.68364,0.68369,203800001.0
2005-07-25 04:44:00,0.68379,0.68382,0.68366,0.68381,101099999.0
2005-07-25 04:45:00,0.68365,0.68373,0.68364,0.68373,62699999.0
2005-07-25 04:46:00,0.68378,0.68378,0.68321,0.68321,116499999.0
2005-07-25 04:47:00,0.68332,0.68348,0.68321,0.68322,128000001.0
2005-07-25 04:48:00,0.68315,0.68353,0.68315,0.68334,105400001.0
2005-07-25 04:49:00,0.6833,0.68364,0.6833,0.68364,101799999.0
2005-07-25 04:50:00,0.68362,0.68364,0.68338,0.68348,66900000.0
2005-07-25 04:51:00,0.68376,0.68376,0.68321,0.68321,103700000.0
2005-07-25 04:52:00,0.68343,0.68389,0.68343,0.68371,105100000.0
2005-07-25 04:53:00,0.68355,0.68377,0.68345,0.68377,71799999.0
2005-07-25 04:54:00,0.68375,0.68375,0.68351,0.68375,50200000.0
2005-07-25 04:55:00,0.6833,0.68386,0.6833,0.68384,124600001.0
2005-07-25 04:56:00,0.68394,0.68413,0.68358,0.6841,65400001.0
2005-07-25 04:57:00,0.6838,0.68405,0.68355,0.6839,145300002.0
2005-07-25 04:58:00,0.6839,0.68405,0.68371,0.68371,102800000.0
2005-07-25 04:59:00,0.68435,0.68439,0.68356,0.68366,112100000.0
2005-07-25 05:00:00,0.68365,0.684,0.68362,0.68362,128599999.0
2005-07-25 05:01:00,0.68373,0.68411,0.68369,0.68381,130000002.0
2005-07-25 05:02:00,0.6839,0.68409,0.68369,0.68376,165199999.0
2005-07-25 05:03:00,0.68375,0.68386,0.6836,0.6836,63999999.0
2005-07-25 05:04:00,0.68357,0.68423,0.68357,0.68369,122300001.0
2005-07-25 05:05:00,0.6837,0.6839,0.6837,0.68373,144399998.0
2005-07-25 05:06:00,0.68367,0.68387,0.68348,0.68348,122500000.0
2005-07-25 05:07:00,0.68355,0.68389,0.68355,0.68379,93299999.0
2005-07-25 05:08:00,0.68368,0.68391,0.68366,0.6838,121599998.0
2005-07-25 05:09:00,0.6838,0.68392,0.68368,0.68375,79900000.0
2005-07-25 05:10:00,0.68377,0.68401,0.68368,0.68368,111500001.0
2005-07-25 05:11:00,0.68399,0.68427,0.6838,0.68419,126899999.0
2005-07-25 05:12:00,0.68414,0.68418,0.68363,0.68371,143999999.0
2005-07-25 05:13:00,0.68366,0.68406,0.68362,0.68376,70900001.0
2005-07-25 05:14:00,0.68377,0.68412,0.68377,0.68412,98800001.0
2005-07-25 05:15:00,0.68415,0.6842,0.68415,0.6842,39100000.0
2005-07-25 05:16:00,0.68404,0.68404,0.68372,0.6838,141899998.0
2005-07-25 05:17:00,0.68401,0.68428,0.68401,0.68419,113799998.0
2005-07-25 05:18:00,0.68422,0.68429,0.68378,0.68378,50200000.0
2005-07-25 05:19:00,0.68389,0.68428,0.68389,0.68428,55400000.0
2005-07-25 05:20:00,0.68426,0.68426,0.68398,0.68398,117000001.0
2005-07-25 05:21:00,0.68417,0.68443,0.68415,0.68443,38400001.0
2005-07-25 05:22:00,0.68441,0.68441,0.68429,0.6844,73899998.0
2005-07-25 05:23:00,0.68432,0.68438,0.6842,0.6842,58100000.0
2005-07-25 05:24:00,0.68423,0.68423,0.68398,0.68413,151999998.0
2005-07-25 05:25:00,0.68407,0.68424,0.68385,0.68422,136899998.0
2005-07-25 05:26:00,0.68419,0.68429,0.68399,0.68429,76700001.0
2005-07-25 05:27:00,0.68444,0.68444,0.68383,0.68386,89399999.0
2005-07-25 05:28:00,0.68392,0.68432,0.68392,0.68402,121199999.0
2005-07-25 05:29:00,0.6843,0.6843,0.6839,0.6841,54700000.0
2005-07-25 05:30:00,0.68413,0.68439,0.68403,0.68403,87100000.0
2005-07-25 05:31:00,0.684,0.68424,0.68385,0.68393,127100000.0
2005-07-25 05:32:00,0.68393,0.68423,0.6838,0.68423,57799999.0
2005-07-25 05:33:00,0.68439,0.68439,0.68406,0.68406,57999999.0
2005-07-25 05:34:00,0.68411,0.68441,0.68411,0.68441,56000000.0
2005-07-25 05:35:00,0.68425,0.68433,0.68393,0.68422,110200001.0
2005-07-25 05:36:00,0.68444,0.68444,0.68378,0.68406,88900000.0
2005-07-25 05:37:00,0.68388,0.68423,0.68375,0.68384,120300000.0
2005-07-25 05:38:00,0.68383,0.68422,0.68372,0.68407,76500000.0
2005-07-25 05:39:00,0.68402,0.68415,0.68387,0.68412,137900001.0
2005-07-25 05:40:00,0.68401,0.68408,0.68377,0.68377,114300001.0
2005-07-25 05:41:00,0.68395,0.68421,0.6838,0.68387,86800000.0
2005-07-25 05:42:00,0.68384,0.68411,0.6838,0.68404,88800000.0
2005-07-25 05:43:00,0.684,0.6842,0.68377,0.68377,179300003.0
2005-07-25 05:44:00,0.68371,0.68414,0.68367,0.68397,42100000.0
2005-07-25 05:45:00,0.68401,0.6842,0.68387,0.68411,173099997.0
2005-07-25 05:46:00,0.68388,0.68443,0.68375,0.68433,77199999.0
2005-07-25 05:47:00,0.68409,0.68418,0.68377,0.684,217200001.0
2005-07-25 05:48:00,0.68348,0.68409,0.68347,0.68392,74400000.0
2005-07-25 05:49:00,0.68397,0.6841,0.68336,0.68346,43200000.0
2005-07-25 05:50:00,0.68349,0.6839,0.68349,0.6835,83299999.0
2005-07-25 05:51:00,0.68363,0.68392,0.68363,0.68388,88699999.0
2005-07-25 05:52:00,0.6841,0.6841,0.68342,0.68355,159900003.0
2005-07-25 05:53:00,0.68388,0.68395,0.68364,0.68374,87499999.0
2005-07-25 05:54:00,0.68388,0.68398,0.6835,0.6835,91500001.0
2005-07-25 05:55:00,0.68367,0.68393,0.6836,0.68386,96399998.0
2005-07-25 05:56:00,0.68383,0.68404,0.68358,0.68402,86200000.0
2005-07-25 05:57:00,0.68386,0.68413,0.6838,0.6838,113099999.0
2005-07-25 05:58:00,0.68407,0.68414,0.6837,0.6838,194499998.0
2005-07-25 05:59:00,0.68367,0.68434,0.68367,0.68434,69799999.0
2005-07-25 06:00:00,0.68425,0.68425,0.68348,0.68349,91100000.0
2005-07-25 06:01:00,0.68364,0.6842,0.68359,0.6842,86800001.0
2005-07-25 06:02:00,0.68412,0.68412,0.68342,0.68351,102400000.0
2005-07-25 06:03:00,0.68351,0.68379,0.68342,0.68379,71200000.0
2005-07-25 06:04:00,0.68387,0.68387,0.68337,0.68337,44600000.0
2005-07-25 06:05:00,0.68363,0.68397,0.68363,0.68395,89100000.0
2005-07-25 06:06:00,0.6839,0.68392,0.68375,0.68384,99500001.0
2005-07-25 06:07:00,0.68381,0.68387,0.68357,0.68361,65800000.0
2005-07-25 06:08:00,0.68378,0.68415,0.68371,0.68397,94299999.0
2005-07-25 06:09:00,0.68394,0.68423,0.68374,0.68423,118600002.0
2005-07-25 06:10:00,0.68435,0.68435,0.6837,0.6837,70199999.0
2005-07-25 06:11:00,0.68371,0.68397,0.68369,0.6838,71299999.0
2005-07-25 06:12:00,0.68374,0.68402,0.68365,0.68384,104700000.0
2005-07-25 06:13:00,0.68383,0.68399,0.68377,0.68388,66000000.0
2005-07-25 06:14:00,0.68373,0.68397,0.6837,0.68397,86800000.0
2005-07-25 06:15:00,0.68404,0.68408,0.68386,0.68396,116500001.0
2005-07-25 06:16:00,0.68395,0.68406,0.68382,0.68387,66600000.0
2005-07-25 06:17:00,0.68392,0.68418,0.68389,0.68416,120400002.0
2005-07-25 06:18:00,0.6841,0.68423,0.68407,0.68408,132600001.0
2005-07-25 06:19:00,0.6842,0.6842,0.68396,0.68401,117800000.0
2005-07-25 06:20:00,0.68421,0.68426,0.6841,0.6841,128000002.0
2005-07-25 06:21:00,0.68416,0.68416,0.68383,0.68395,85599998.0
2005-07-25 06:22:00,0.68405,0.68416,0.68389,0.68389,52500000.0
2005-07-25 06:23:00,0.6838,0.68402,0.68358,0.68371,87300000.0
2005-07-25 06:24:00,0.68369,0.68392,0.6836,0.68379,139899997.0
2005-07-25 06:25:00,0.68368,0.68418,0.68367,0.68418,56600002.0
2005-07-25 06:26:00,0.68406,0.68406,0.68368,0.68368,59399999.0
2005-07-25 06:27:00,0.68366,0.68403,0.68364,0.68386,208200002.0
2005-07-25 06:28:00,0.68379,0.68399,0.68367,0.68391,95799999.0
2005-07-25 06:29:00,0.68385,0.68412,0.68378,0.68396,122200000.0
2005-07-25 06:30:00,0.68378,0.68416,0.68368,0.68369,105400000.0
2005-07-25 06:31:00,0.68381,0.68407,0.68365,0.68365,178899995.0
2005-07-25 06:32:00,0.68404,0.68412,0.68358,0.68365,89200000.0
2005-07-25 06:33:00,0.68388,0.68405,0.68379,0.68393,79800000.0
2005-07-25 06:34:00,0.68384,0.684,0.68374,0.68375,108100000.0
2005-07-25 06:35:00,0.6838,0.68416,0.6838,0.684,109299998.0
2005-07-25 06:36:00,0.68379,0.68431,0.68379,0.6843,92800000.0
2005-07-25 06:37:00,0.68403,0.68427,0.68386,0.68415,120499999.0
2005-07-25 06:38:00,0.68388,0.68431,0.68376,0.68394,141099998.0
2005-07-25 06:39:00,0.68367,0.68418,0.68367,0.68387,158400003.0
2005-07-25 06:40:00,0.68388,0.68416,0.6838,0.68384,131400003.0
2005-07-25 06:41:00,0.68395,0.68422,0.68395,0.68409,56599999.0
2005-07-25 06:42:00,0.68344,0.68402,0.68344,0.6837,127400000.0
2005-07-25 06:43:00,0.68368,0.68414,0.68366,0.684,89899999.0
2005-07-25 06:44:00,0.68393,0.68446,0.6838,0.68446,135700001.0
2005-07-25 06:45:00,0.68427,0.68427,0.68377,0.6839,60100000.0
2005-07-25 06:46:00,0.68405,0.68411,0.68376,0.68384,109899998.0
2005-07-25 06:47:00,0.68401,0.68427,0.68401,0.68425,93899998.0
2005-07-25 06:48:00,0.68426,0.68427,0.68415,0.68427,74099999.0
2005-07-25 06:49:00,0.68407,0.68432,0.68396,0.68429,57200000.0
2005-07-25 06:50:00,0.68433,0.68436,0.68426,0.68428,101600001.0
2005-07-25 06:51:00,0.68437,0.68442,0.68426,0.68438,84600000.0
2005-07-25 06:52:00,0.68431,0.68434,0.68417,0.68434,157499999.0
2005-07-25 06:53:00,0.68431,0.68442,0.68378,0.68416,91999999.0
2005-07-25 06:54:00,0.68419,0.68419,0.68389,0.68398,119499998.0
2005-07-25 06:55:00,0.68376,0.68415,0.68371,0.6838,72600000.0
2005-07-25 06:56:00,0.68373,0.68405,0.68368,0.6839,84400001.0
2005-07-25 06:57:00,0.68399,0.6842,0.68376,0.68404,115399999.0
2005-07-25 06:58:00,0.68407,0.68426,0.68377,0.68385,91599999.0
2005-07-25 06:59:00,0.68389,0.68405,0.68387,0.68396,70699998.0
2005-07-25 07:00:00,0.68386,0.6843,0.68377,0.68417,41100000.0
2005-07-25 07:01:00,0.68403,0.68424,0.68378,0.68378,105399998.0
2005-07-25 07:02:00,0.68373,0.68415,0.68364,0.684,112400000.0
2005-07-25 07:03:00,0.68411,0.68412,0.68367,0.68373,120999999.0
2005-07-25 07:04:00,0.68378,0.6841,0.68367,0.68405,123200001.0
2005-07-25 07:05:00,0.68414,0.6842,0.68381,0.68399,79200000.0
2005-07-25 07:06:00,0.68382,0.68409,0.68374,0.68384,129600002.0
2005-07-25 07:07:00,0.68382,0.68407,0.68369,0.68385,86700000.0
2005-07-25 07:08:00,0.6839,0.68422,0.68374,0.68393,100300000.0
2005-07-25 07:09:00,0.684,0.68428,0.68391,0.68397,87000000.0
2005-07-25 07:10:00,0.68405,0.68439,0.6839,0.68405,134399999.0
2005-07-25 07:11:00,0.68416,0.68441,0.68386,0.68424,108500000.0
2005-07-25 07:12:00,0.6841,0.68439,0.68396,0.68408,112399998.0
2005-07-25 07:13:00,0.68418,0.68433,0.68398,0.684,98300001.0
2005-07-25 07:14:00,0.68416,0.68439,0.68396,0.68424,92300000.0
2005-07-25 07:15:00,0.68398,0.68426,0.68392,0.68392,74600000.0
2005-07-25 07:16:00,0.68381,0.68444,0.68381,0.68403,146199999.0
2005-07-25 07:17:00,0.68395,0.68444,0.68393,0.68405,100600000.0
2005-07-25 07:18:00,0.68411,0.68433,0.68401,0.68424,124800001.0
2005-07-25 07:19:00,0.68436,0.6846,0.68427,0.6846,91400000.0
2005-07-25 07:20:00,0.68448,0.68464,0.68425,0.68427,111199999.0
2005-07-25 07:21:00,0.68435,0.6845,0.68407,0.68422,147800000.0
2005-07-25 07:22:00,0.68401,0.68438,0.68392,0.68413,84600000.0
2005-07-25 07:23:00,0.6843,0.68447,0.68388,0.68392,105099998.0
2005-07-25 07:24:00,0.6839,0.68439,0.6839,0.68406,88300000.0
2005-07-25 07:25:00,0.6843,0.68453,0.68409,0.68453,109200000.0
2005-07-25 07:26:00,0.68417,0.68437,0.68404,0.68422,126500002.0
2005-07-25 07:27:00,0.68467,0.68467,0.68417,0.68423,74900000.0
2005-07-25 07:28:00,0.68429,0.68444,0.68399,0.68405,111399999.0
2005-07-25 07:29:00,0.68401,0.68447,0.68385,0.68441,166200001.0
2005-07-25 07:30:00,0.68436,0.68453,0.68413,0.68413,130700003.0
2005-07-25 07:31:00,0.68433,0.68457,0.68419,0.68428,148199999.0
2005-07-25 07:32:00,0.68438,0.68448,0.68426,0.68433,55500000.0
2005-07-25 07:33:00,0.68433,0.68454,0.68415,0.68443,75400000.0
2005-07-25 07:34:00,0.68449,0.68464,0.68423,0.68453,84600000.0
2005-07-25 07:35:00,0.68437,0.68437,0.68393,0.68418,79400000.0
2005-07-25 07:36:00,0.68447,0.68454,0.68403,0.6843,60099999.0
2005-07-25 07:37:00,0.68419,0.6844,0.68406,0.6844,82900000.0
2005-07-25 07:38:00,0.6842,0.68438,0.68404,0.68407,119999997.0
2005-07-25 07:39:00,0.68418,0.6845,0.68418,0.68425,66099999.0
2005-07-25 07:40:00,0.68408,0.68462,0.68408,0.68417,152599998.0
2005-07-25 07:41:00,0.68422,0.68442,0.68405,0.68426,120800000.0
2005-07-25 07:42:00,0.68424,0.68457,0.68423,0.68457,43800000.0
2005-07-25 07:43:00,0.6846,0.6846,0.684,0.684,115000001.0
2005-07-25 07:44:00,0.68424,0.68443,0.6841,0.68417,69000000.0
2005-07-25 07:45:00,0.68439,0.68453,0.68414,0.68422,122500002.0
2005-07-25 07:46:00,0.68431,0.68445,0.68418,0.68427,127800001.0
2005-07-25 07:47:00,0.68418,0.68459,0.68414,0.68434,75700000.0
2005-07-25 07:48:00,0.68413,0.68467,0.68404,0.68465,116700000.0
2005-07-25 07:49:00,0.68466,0.68473,0.68453,0.68473,123400000.0
2005-07-25 07:50:00,0.68451,0.68451,0.68403,0.68427,88000000.0
2005-07-25 07:51:00,0.6841,0.68445,0.68409,0.68413,159100002.0
2005-07-25 07:52:00,0.68411,0.68453,0.68411,0.68453,115500000.0
2005-07-25 07:53:00,0.68474,0.68475,0.68441,0.68473,135199999.0
2005-07-25 07:54:00,0.68457,0.68457,0.68416,0.68434,120899999.0
2005-07-25 07:55:00,0.68444,0.68467,0.68417,0.68424,88000000.0
2005-07-25 07:56:00,0.68444,0.68461,0.68435,0.68453,66800000.0
2005-07-25 07:57:00,0.68472,0.68479,0.68446,0.68465,107800003.0
2005-07-25 07:58:00,0.68445,0.68482,0.68445,0.68455,82200000.0
2005-07-25 07:59:00,0.68466,0.68466,0.68421,0.68444,102000000.0
2005-07-25 08:00:00,0.68445,0.68478,0.68432,0.68454,90900000.0
2005-07-25 08:01:00,0.68449,0.68477,0.68432,0.68458,145999999.0
2005-07-25 08:02:00,0.68465,0.68478,0.68443,0.68478,93599999.0
2005-07-25 08:03:00,0.68459,0.68474,0.68445,0.68474,133799999.0
2005-07-25 08:04:00,0.68482,0.68487,0.68445,0.68476,143199998.0
2005-07-25 08:05:00,0.68485,0.68485,0.68422,0.68422,121900001.0
2005-07-25 08:06:00,0.68445,0.68463,0.6843,0.68449,128600000.0
2005-07-25 08:07:00,0.68452,0.68466,0.68416,0.6843,83200000.0
2005-07-25 08:08:00,0.68444,0.68451,0.68421,0.6843,87600001.0
2005-07-25 08:09:00,0.68427,0.68427,0.68393,0.68414,153000001.0
2005-07-25 08:10:00,0.68403,0.6843,0.684,0.68408,145699998.0
2005-07-25 08:11:00,0.68435,0.68447,0.68408,0.6842,105999999.0
2005-07-25 08:12:00,0.68429,0.6845,0.68398,0.68398,84499999.0
2005-07-25 08:13:00,0.68399,0.68441,0.68399,0.68424,43100000.0
2005-07-25 08:14:00,0.68406,0.6844,0.68388,0.6841,82899999.0
2005-07-25 08:15:00,0.68391,0.6843,0.68376,0.68399,101199998.0
2005-07-25 08:16:00,0.68394,0.68416,0.68373,0.68377,103500000.0
2005-07-25 08:17:00,0.68388,0.68407,0.68362,0.68393,82400000.0
2005-07-25 08:18:00,0.68416,0.68422,0.68372,0.68379,65099999.0
2005-07-25 08:19:00,0.68396,0.68436,0.68376,0.68436,77300000.0
2005-07-25 08:20:00,0.68416,0.68422,0.68388,0.68392,117800000.0
2005-07-25 08:21:00,0.68395,0.68427,0.68373,0.68373,77100000.0
2005-07-25 08:22:00,0.68394,0.6843,0.68384,0.68384,97300000.0
2005-07-25 08:23:00,0.68379,0.68419,0.68377,0.68419,51400000.0
2005-07-25 08:24:00,0.68448,0.68448,0.68398,0.68419,94099999.0
2005-07-25 08:25:00,0.68399,0.68447,0.68395,0.68413,125900000.0
2005-07-25 08:26:00,0.6842,0.68437,0.68414,0.68433,125000004.0
2005-07-25 08:27:00,0.68436,0.68448,0.68388,0.68398,182499999.0
2005-07-25 08:28:00,0.68451,0.68451,0.68412,0.68427,124400002.0
2005-07-25 08:29:00,0.68432,0.68452,0.68432,0.68433,90000001.0
2005-07-25 08:30:00,0.68423,0.68442,0.68394,0.68394,124500000.0
2005-07-25 08:31:00,0.68432,0.68442,0.68399,0.68399,139799999.0
2005-07-25 08:32:00,0.68393,0.68446,0.68388,0.68446,63699999.0
2005-07-25 08:33:00,0.68393,0.68441,0.68392,0.68412,104700001.0
2005-07-25 08:34:00,0.68403,0.68457,0.68403,0.68407,91900000.0
2005-07-25 08:35:00,0.68391,0.68445,0.68387,0.68395,113200001.0
2005-07-25 08:36:00,0.68412,0.68438,0.68387,0.68387,162399999.0
2005-07-25 08:37:00,0.68399,0.68436,0.68397,0.68421,134300001.0
2005-07-25 08:38:00,0.68429,0.68439,0.6839,0.6839,74100000.0
2005-07-25 08:39:00,0.68391,0.68447,0.68391,0.68432,83100000.0
2005-07-25 08:40:00,0.68417,0.68435,0.68397,0.68412,100400001.0
2005-07-25 08:41:00,0.6841,0.68437,0.68403,0.68415,88499998.0
2005-07-25 08:42:00,0.68437,0.6845,0.684,0.6841,118500001.0
2005-07-25 08:43:00,0.68403,0.6844,0.68391,0.68408,199300000.0
2005-07-25 08:44:00,0.684,0.68417,0.68391,0.68402,63500001.0
2005-07-25 08:45:00,0.68413,0.68436,0.68387,0.68398,129100003.0
2005-07-25 08:46:00,0.68406,0.6841,0.68375,0.68389,136299999.0
2005-07-25 08:47:00,0.68401,0.68403,0.68354,0.68376,81200000.0
2005-07-25 08:48:00,0.6838,0.684,0.68357,0.68366,96500001.0
2005-07-25 08:49:00,0.68376,0.68397,0.68353,0.68375,99200000.0
2005-07-25 08:50:00,0.68367,0.68385,0.68352,0.68376,72600001.0
2005-07-25 08:51:00,0.68387,0.684,0.68347,0.68367,110299999.0
2005-07-25 08:52:00,0.68395,0.68399,0.68339,0.68348,113700000.0
2005-07-25 08:53:00,0.6835,0.68366,0.68331,0.68365,108200000.0
2005-07-25 08:54:00,0.68368,0.68378,0.68337,0.68341,73200000.0
2005-07-25 08:55:00,0.68342,0.68349,0.68317,0.68322,65900000.0
2005-07-25 08:56:00,0.68311,0.68348,0.68301,0.68328,116500000.0
2005-07-25 08:57:00,0.68335,0.68356,0.68317,0.68328,138200000.0
2005-07-25 08:58:00,0.68356,0.68375,0.68329,0.68371,114800001.0
2005-07-25 08:59:00,0.68395,0.68425,0.68364,0.68397,170400001.0
2005-07-25 09:00:00,0.68385,0.68404,0.68371,0.68384,78199998.0
2005-07-25 09:01:00,0.68365,0.68387,0.68354,0.68369,137599998.0
2005-07-25 09:02:00,0.68377,0.68414,0.6837,0.6837,120399997.0
2005-07-25 09:03:00,0.6837,0.68404,0.6837,0.68395,60000000.0
2005-07-25 09:04:00,0.68419,0.68419,0.68379,0.68387,60300000.0
2005-07-25 09:05:00,0.6835,0.684,0.68341,0.68384,129199999.0
2005-07-25 09:06:00,0.68362,0.68391,0.68347,0.68359,159599998.0
2005-07-25 09:07:00,0.68365,0.68372,0.68332,0.6835,56800000.0
2005-07-25 09:08:00,0.68329,0.68349,0.68309,0.68315,123000001.0
2005-07-25 09:09:00,0.68366,0.68383,0.68341,0.68353,147600000.0
2005-07-25 09:10:00,0.68348,0.68373,0.6832,0.68324,99400000.0
2005-07-25 09:11:00,0.68343,0.68365,0.68343,0.68346,57499999.0
2005-07-25 09:12:00,0.68335,0.68356,0.68323,0.6835,90600000.0
2005-07-25 09:13:00,0.68358,0.68378,0.68334,0.68367,76699999.0
2005-07-25 09:14:00,0.68368,0.68377,0.68303,0.68347,117300001.0
2005-07-25 09:15:00,0.68337,0.68348,0.68301,0.68322,91900000.0
2005-07-25 09:16:00,0.6834,0.68343,0.68294,0.68314,88300001.0
2005-07-25 09:17:00,0.68318,0.68352,0.68292,0.6835,108299999.0
2005-07-25 09:18:00,0.68354,0.68354,0.6829,0.68336,91900001.0
2005-07-25 09:19:00,0.68352,0.68355,0.683,0.68308,74499999.0
2005-07-25 09:20:00,0.68295,0.68318,0.68271,0.68282,110799999.0
2005-07-25 09:21:00,0.68304,0.6832,0.68277,0.68283,98700000.0
2005-07-25 09:22:00,0.68297,0.68308,0.68225,0.68262,131200002.0
2005-07-25 09:23:00,0.68226,0.68288,0.68224,0.68277,103999999.0
2005-07-25 09:24:00,0.68273,0.68292,0.68236,0.68246,100299999.0
2005-07-25 09:25:00,0.68249,0.68273,0.68232,0.68255,139000001.0
2005-07-25 09:26:00,0.68246,0.68294,0.68245,0.68259,164999999.0
2005-07-25 09:27:00,0.68263,0.6829,0.68249,0.68282,111399999.0
2005-07-25 09:28:00,0.6828,0.68298,0.68264,0.68283,104899999.0
2005-07-25 09:29:00,0.68271,0.68292,0.68254,0.68254,116499999.0
2005-07-25 09:30:00,0.68268,0.68297,0.6825,0.68273,77199999.0
2005-07-25 09:31:00,0.6826,0.6829,0.6824,0.6829,143299997.0
2005-07-25 09:32:00,0.6825,0.68267,0.68229,0.68239,100100000.0
2005-07-25 09:33:00,0.68218,0.68292,0.68218,0.68263,65700000.0
2005-07-25 09:34:00,0.68268,0.68287,0.68241,0.68253,97900000.0
2005-07-25 09:35:00,0.6827,0.68286,0.68241,0.6826,120900000.0
2005-07-25 09:36:00,0.68228,0.68278,0.68222,0.68257,119299998.0
2005-07-25 09:37:00,0.68245,0.68273,0.68241,0.68245,113100000.0
2005-07-25 09:38:00,0.68254,0.68268,0.68228,0.68228,78500001.0
2005-07-25 09:39:00,0.68257,0.68276,0.68252,0.6826,112199999.0
2005-07-25 09:40:00,0.68258,0.68308,0.68258,0.68291,100899999.0
2005-07-25 09:41:00,0.68268,0.6831,0.68265,0.68286,142800000.0
2005-07-25 09:42:00,0.68249,0.68321,0.68249,0.68299,113899998.0
2005-07-25 09:43:00,0.68305,0.68326,0.68293,0.68304,96399999.0
2005-07-25 09:44:00,0.683,0.68326,0.68289,0.68315,138099998.0
2005-07-25 09:45:00,0.68319,0.68338,0.68299,0.68322,146700000.0
2005-07-25 09:46:00,0.68313,0.6832,0.68284,0.68284,106000000.0
2005-07-25 09:47:00,0.68306,0.68314,0.68265,0.68311,143100000.0
2005-07-25 09:48:00,0.68316,0.68337,0.68295,0.68312,87400000.0
2005-07-25 09:49:00,0.68316,0.68357,0.68316,0.68337,100300000.0
2005-07-25 09:50:00,0.68344,0.68353,0.68318,0.68343,100399999.0
2005-07-25 09:51:00,0.68331,0.68348,0.68313,0.68333,129400001.0
2005-07-25 09:52:00,0.68356,0.68363,0.68323,0.68332,120799998.0
2005-07-25 09:53:00,0.68356,0.6838,0.68333,0.68371,111700000.0
2005-07-25 09:54:00,0.68367,0.68374,0.68324,0.68345,118899999.0
2005-07-25 09:55:00,0.68343,0.68362,0.68316,0.68334,170099998.0
2005-07-25 09:56:00,0.68345,0.68362,0.68326,0.68335,86599999.0
2005-07-25 09:57:00,0.68344,0.68359,0.68321,0.68349,106200000.0
2005-07-25 09:58:00,0.68338,0.68366,0.6833,0.68359,167599998.0
2005-07-25 09:59:00,0.68359,0.68375,0.68345,0.6835,134400003.0
2005-07-25 10:00:00,0.68351,0.68355,0.68327,0.68342,101800000.0
2005-07-25 10:01:00,0.68352,0.68363,0.68304,0.68309,80400000.0
2005-07-25 10:02:00,0.68308,0.68353,0.68308,0.68339,76599999.0
2005-07-25 10:03:00,0.68315,0.68335,0.68285,0.68307,90600002.0
2005-07-25 10:04:00,0.68308,0.68341,0.68297,0.68301,113200000.0
2005-07-25 10:05:00,0.68301,0.68326,0.68284,0.68284,83900000.0
2005-07-25 10:06:00,0.68317,0.6833,0.68282,0.68295,123300001.0
2005-07-25 10:07:00,0.68303,0.68317,0.68285,0.68297,111800002.0
2005-07-25 10:08:00,0.68274,0.68325,0.68274,0.68323,100100000.0
2005-07-25 10:09:00,0.68284,0.68309,0.68266,0.68284,118800000.0
2005-07-25 10:10:00,0.68264,0.68331,0.68258,0.68282,147299998.0
2005-07-25 10:11:00,0.68291,0.68318,0.68277,0.68293,168399999.0
2005-07-25 10:12:00,0.68278,0.68296,0.68251,0.68273,90000001.0
2005-07-25 10:13:00,0.68296,0.68321,0.68285,0.68298,134200000.0
2005-07-25 10:14:00,0.68305,0.68323,0.68282,0.68282,145699999.0
2005-07-25 10:15:00,0.68306,0.68323,0.6828,0.6828,172000002.0
2005-07-25 10:16:00,0.68317,0.68326,0.68288,0.68288,92300001.0
2005-07-25 10:17:00,0.68291,0.6832,0.68265,0.68295,148599999.0
2005-07-25 10:18:00,0.68329,0.68334,0.68283,0.68289,82899999.0
2005-07-25 10:19:00,0.68267,0.68283,0.68256,0.68265,69500000.0
2005-07-25 10:20:00,0.6828,0.6829,0.68238,0.68248,98000000.0
2005-07-25 10:21:00,0.68292,0.68293,0.68228,0.68243,77299999.0
2005-07-25 10:22:00,0.68229,0.68266,0.68215,0.68237,130900000.0
2005-07-25 10:23:00,0.68219,0.6825,0.68207,0.68207,128700000.0
2005-07-25 10:24:00,0.68257,0.6827,0.68221,0.68222,72500000.0
2005-07-25 10:25:00,0.68225,0.68237,0.6821,0.68218,98200001.0
2005-07-25 10:26:00,0.68213,0.68259,0.68211,0.68229,100600001.0
2005-07-25 10:27:00,0.68219,0.68233,0.68179,0.68206,139499999.0
2005-07-25 10:28:00,0.68251,0.68252,0.68213,0.68218,56000000.0
2005-07-25 10:29:00,0.68234,0.68242,0.68195,0.6822,115199999.0
2005-07-25 10:30:00,0.68241,0.68244,0.68197,0.68213,160399998.0
2005-07-25 10:31:00,0.68254,0.68275,0.68229,0.68253,72600000.0
2005-07-25 10:32:00,0.68263,0.68266,0.68221,0.68244,131699999.0
2005-07-25 10:33:00,0.68246,0.68258,0.68229,0.68253,111600001.0
2005-07-25 10:34:00,0.68216,0.68254,0.68213,0.68251,111700000.0
2005-07-25 10:35:00,0.68222,0.68257,0.68221,0.68248,156500003.0
2005-07-25 10:36:00,0.68242,0.68261,0.68213,0.68213,91900000.0
2005-07-25 10:37:00,0.68211,0.68252,0.68202,0.68244,125699998.0
2005-07-25 10:38:00,0.68204,0.68245,0.68194,0.68227,165099999.0
2005-07-25 10:39:00,0.68241,0.68269,0.6822,0.68245,76700000.0
2005-07-25 10:40:00,0.68243,0.68289,0.68226,0.68282,100800000.0
2005-07-25 10:41:00,0.68263,0.683,0.68255,0.68292,112199997.0
2005-07-25 10:42:00,0.68282,0.68285,0.68242,0.68242,122100002.0
2005-07-25 10:43:00,0.68242,0.68261,0.68235,0.68257,78200000.0
2005-07-25 10:44:00,0.68268,0.68273,0.68226,0.68228,138699998.0
2005-07-25 10:45:00,0.68221,0.68255,0.68212,0.68242,129700002.0
2005-07-25 10:46:00,0.68226,0.68257,0.68225,0.68246,85800000.0
2005-07-25 10:47:00,0.68239,0.68259,0.68226,0.68259,138900001.0
2005-07-25 10:48:00,0.68256,0.68291,0.6824,0.68288,53900000.0
2005-07-25 10:49:00,0.68274,0.6829,0.68265,0.6829,111600000.0
2005-07-25 10:50:00,0.68277,0.683,0.68264,0.68288,79799999.0
2005-07-25 10:51:00,0.68304,0.68316,0.68255,0.68283,128399999.0
2005-07-25 10:52:00,0.68281,0.68319,0.68273,0.68305,143500000.0
2005-07-25 10:53:00,0.68288,0.68319,0.68276,0.68302,135999997.0
2005-07-25 10:54:00,0.68314,0.68334,0.68284,0.68288,86300001.0
2005-07-25 10:55:00,0.68314,0.68325,0.68282,0.68292,95300000.0
2005-07-25 10:56:00,0.68306,0.68316,0.68273,0.68308,78299999.0
2005-07-25 10:57:00,0.68309,0.68319,0.68282,0.68282,156399999.0
2005-07-25 10:58:00,0.6829,0.68317,0.68274,0.68289,107000000.0
2005-07-25 10:59:00,0.68299,0.68313,0.68273,0.68281,120299999.0
2005-07-25 11:00:00,0.68276,0.6832,0.68272,0.68293,81800000.0
2005-07-25 11:01:00,0.68286,0.68304,0.68253,0.68298,112400001.0
2005-07-25 11:02:00,0.68309,0.68318,0.68265,0.6831,152800001.0
2005-07-25 11:03:00,0.68322,0.68322,0.68255,0.68267,133800000.0
2005-07-25 11:04:00,0.68264,0.68274,0.68238,0.68264,111800000.0
2005-07-25 11:05:00,0.68297,0.68297,0.6822,0.6828,125000000.0
2005-07-25 11:06:00,0.68263,0.68276,0.68248,0.6825,82900000.0
2005-07-25 11:07:00,0.68274,0.68282,0.68247,0.6826,58100000.0
2005-07-25 11:08:00,0.68267,0.6828,0.68238,0.68275,120300001.0
2005-07-25 11:09:00,0.68264,0.68279,0.68244,0.6826,124700001.0
2005-07-25 11:10:00,0.68244,0.68284,0.68237,0.68278,147500004.0
2005-07-25 11:11:00,0.68251,0.68266,0.68246,0.68261,58900000.0
2005-07-25 11:12:00,0.68279,0.68284,0.68233,0.6825,67800001.0
2005-07-25 11:13:00,0.68249,0.68275,0.68249,0.68275,122299998.0
2005-07-25 11:14:00,0.68272,0.68272,0.68232,0.68262,146800000.0
2005-07-25 11:15:00,0.68265,0.6827,0.68253,0.68263,69000000.0
2005-07-25 11:16:00,0.68279,0.68279,0.68242,0.68272,128199998.0
2005-07-25 11:17:00,0.68277,0.68287,0.68254,0.6827,91700001.0
2005-07-25 11:18:00,0.68275,0.68288,0.68251,0.68278,141799998.0
2005-07-25 11:19:00,0.68281,0.68305,0.68258,0.68263,111299999.0
2005-07-25 11:20:00,0.68249,0.68283,0.68225,0.6825,128500002.0
2005-07-25 11:21:00,0.68251,0.68287,0.68249,0.68269,68600000.0
2005-07-25 11:22:00,0.68259,0.6829,0.68234,0.6829,111600001.0
2005-07-25 11:23:00,0.68309,0.68309,0.68267,0.68274,70100000.0
2005-07-25 11:24:00,0.68267,0.68288,0.68254,0.68265,117000000.0
2005-07-25 11:25:00,0.68284,0.68286,0.68253,0.68254,97299999.0
2005-07-25 11:26:00,0.68259,0.68273,0.6825,0.68258,113399997.0
2005-07-25 11:27:00,0.68287,0.68321,0.68254,0.68256,88200000.0
2005-07-25 11:28:00,0.68256,0.68287,0.6825,0.68287,141299999.0
2005-07-25 11:29:00,0.68278,0.68305,0.68271,0.68272,102000001.0
2005-07-25 11:30:00,0.68282,0.68297,0.68263,0.68269,114800001.0
2005-07-25 11:31:00,0.68269,0.683,0.68246,0.68246,151899999.0
2005-07-25 11:32:00,0.68265,0.68302,0.6826,0.68282,131900001.0
2005-07-25 11:33:00,0.6827,0.68286,0.68254,0.68276,152499998.0
2005-07-25 11:34:00,0.68273,0.68305,0.6826,0.6829,112099999.0
2005-07-25 11:35:00,0.68273,0.68307,0.68255,0.68267,133699999.0
2005-07-25 11:36:00,0.68271,0.68304,0.68257,0.68279,129700000.0
2005-07-25 11:37:00,0.68285,0.68299,0.68267,0.6827,75700000.0
2005-07-25 11:38:00,0.68297,0.68299,0.6826,0.68269,179800000.0
2005-07-25 11:39:00,0.68259,0.68309,0.68259,0.68306,82799999.0
2005-07-25 11:40:00,0.68317,0.68327,0.6828,0.68295,104500002.0
2005-07-25 11:41:00,0.68286,0.68326,0.6828,0.68326,128999999.0
2005-07-25 11:42:00,0.6831,0.6831,0.6828,0.68289,97799999.0
2005-07-25 11:43:00,0.68309,0.68324,0.68288,0.68288,124800002.0
2005-07-25 11:44:00,0.68312,0.68342,0.68295,0.68322,134300000.0
2005-07-25 11:45:00,0.68349,0.68359,0.68317,0.68317,92900001.0
2005-07-25 11:46:00,0.68309,0.68348,0.68296,0.68348,101399998.0
2005-07-25 11:47:00,0.68368,0.68368,0.68318,0.68331,78400000.0
2005-07-25 11:48:00,0.68345,0.68361,0.68336,0.68337,142900000.0
2005-07-25 11:49:00,0.6833,0.68358,0.68313,0.68358,205899999.0
2005-07-25 11:50:00,0.6834,0.68347,0.68306,0.68312,73900000.0
2005-07-25 11:51:00,0.68288,0.68339,0.68288,0.68317,143400000.0
2005-07-25 11:52:00,0.68342,0.68348,0.683,0.68305,76400000.0
2005-07-25 11:53:00,0.6834,0.68344,0.68297,0.68305,82900001.0
2005-07-25 11:54:00,0.68333,0.68351,0.68297,0.68306,116500000.0
2005-07-25 11:55:00,0.68306,0.68358,0.68302,0.68339,107300000.0
2005-07-25 11:56:00,0.68346,0.6836,0.68317,0.68323,130400001.0
2005-07-25 11:57:00,0.68352,0.68352,0.68312,0.68327,67600000.0
2005-07-25 11:58:00,0.68341,0.68341,0.68316,0.68328,62099999.0
2005-07-25 11:59:00,0.68324,0.68341,0.68317,0.68327,109000002.0
2005-07-25 12:00:00,0.68346,0.68355,0.68316,0.68341,89600000.0
2005-07-25 12:01:00,0.68339,0.68344,0.68299,0.68338,110499999.0
2005-07-25 12:02:00,0.68327,0.68352,0.68311,0.68311,57500000.0
2005-07-25 12:03:00,0.68318,0.68328,0.68307,0.68312,86300001.0
2005-07-25 12:04:00,0.68298,0.68344,0.68289,0.68344,94999998.0
2005-07-25 12:05:00,0.68298,0.68333,0.68288,0.683,71200000.0
2005-07-25 12:06:00,0.68342,0.68347,0.68279,0.68315,84300000.0
2005-07-25 12:07:00,0.68283,0.68318,0.68275,0.68292,80200000.0
2005-07-25 12:08:00,0.68292,0.68314,0.68271,0.68288,63800001.0
2005-07-25 12:09:00,0.68305,0.68312,0.68264,0.68285,110199999.0
2005-07-25 12:10:00,0.68276,0.68282,0.68232,0.68264,84899999.0
2005-07-25 12:11:00,0.68256,0.68259,0.68244,0.68259,55699999.0
2005-07-25 12:12:00,0.68269,0.68288,0.68235,0.68238,64400000.0
2005-07-25 12:13:00,0.6823,0.68247,0.68206,0.68206,50800000.0
2005-07-25 12:14:00,0.68173,0.68247,0.68157,0.68157,112600000.0
2005-07-25 12:15:00,0.68154,0.68167,0.68098,0.68116,121200001.0
2005-07-25 12:16:00,0.68132,0.68149,0.68106,0.6813,115400000.0
2005-07-25 12:17:00,0.68142,0.68158,0.68132,0.68138,101700001.0
2005-07-25 12:18:00,0.68122,0.68142,0.68109,0.68126,121100001.0
2005-07-25 12:19:00,0.68139,0.68142,0.6809,0.6809,75799999.0
2005-07-25 12:20:00,0.68113,0.68129,0.68084,0.68092,130400000.0
2005-07-25 12:21:00,0.68089,0.68112,0.68071,0.68104,105800000.0
2005-07-25 12:22:00,0.681,0.68124,0.68085,0.68089,165300001.0
2005-07-25 12:23:00,0.6812,0.68134,0.68082,0.68115,86299999.0
2005-07-25 12:24:00,0.68095,0.68125,0.68084,0.68117,149899999.0
2005-07-25 12:25:00,0.68135,0.68152,0.68114,0.68137,132399998.0
2005-07-25 12:26:00,0.68127,0.68147,0.68106,0.6814,98600002.0
2005-07-25 12:27:00,0.68113,0.68155,0.68104,0.68104,144500002.0
2005-07-25 12:28:00,0.68141,0.68142,0.68124,0.68124,35600000.0
2005-07-25 12:29:00,0.68145,0.68162,0.68099,0.68156,137500003.0
2005-07-25 12:30:00,0.68161,0.68172,0.6814,0.68144,175100001.0
2005-07-25 12:31:00,0.68155,0.68161,0.68138,0.68146,86499999.0
2005-07-25 12:32:00,0.68153,0.68186,0.68136,0.68145,82500000.0
2005-07-25 12:33:00,0.68153,0.68171,0.68135,0.68158,82199998.0
2005-07-25 12:34:00,0.68153,0.68173,0.68152,0.6816,136499999.0
2005-07-25 12:35:00,0.68164,0.68196,0.68152,0.68194,143800001.0
2005-07-25 12:36:00,0.68159,0.68178,0.68136,0.68168,63700000.0
2005-07-25 12:37:00,0.68175,0.6819,0.68159,0.6817,53000000.0
2005-07-25 12:38:00,0.68189,0.68189,0.68141,0.68181,69799999.0
2005-07-25 12:39:00,0.68189,0.68193,0.6814,0.68144,100300003.0
2005-07-25 12:40:00,0.68159,0.68178,0.68115,0.68115,103299999.0
2005-07-25 12:41:00,0.68128,0.68141,0.68105,0.68125,77200001.0
2005-07-25 12:42:00,0.68128,0.68155,0.68104,0.68137,75700000.0
2005-07-25 12:43:00,0.68118,0.68166,0.68117,0.68165,65100000.0
2005-07-25 12:44:00,0.68172,0.68173,0.68123,0.68135,138799999.0
2005-07-25 12:45:00,0.68113,0.68158,0.68108,0.68153,80599999.0
2005-07-25 12:46:00,0.68139,0.68157,0.68123,0.68136,117699999.0
2005-07-25 12:47:00,0.68166,0.68175,0.68137,0.68155,128499998.0
2005-07-25 12:48:00,0.6817,0.68174,0.6811,0.6811,101599999.0
2005-07-25 12:49:00,0.6812,0.6816,0.6812,0.6816,46100000.0
2005-07-25 12:50:00,0.68146,0.68166,0.68132,0.68148,82100001.0
2005-07-25 12:51:00,0.68174,0.68174,0.6814,0.68148,115400001.0
2005-07-25 12:52:00,0.68135,0.68157,0.68121,0.6814,102400000.0
2005-07-25 12:53:00,0.68145,0.68168,0.68145,0.68157,125299997.0
2005-07-25 12:54:00,0.68156,0.6817,0.68124,0.6817,94400000.0
2005-07-25 12:55:00,0.6815,0.68171,0.68129,0.68137,168100000.0
2005-07-25 12:56:00,0.68133,0.68154,0.68121,0.68154,65999999.0
2005-07-25 12:57:00,0.6815,0.68162,0.68138,0.6816,96600000.0
2005-07-25 12:58:00,0.68148,0.6815,0.68122,0.6813,114699998.0
2005-07-25 12:59:00,0.68151,0.68161,0.68117,0.68135,89699999.0
2005-07-25 13:00:00,0.68177,0.68177,0.68129,0.68158,94999999.0
2005-07-25 13:01:00,0.68167,0.68169,0.68152,0.68166,98900000.0
2005-07-25 13:02:00,0.68173,0.68174,0.68151,0.68156,125799997.0
2005-07-25 13:03:00,0.68165,0.6819,0.68153,0.68172,157999998.0
2005-07-25 13:04:00,0.68153,0.68196,0.68141,0.68196,192499998.0
2005-07-25 13:05:00,0.68193,0.68213,0.6817,0.68205,121599999.0
2005-07-25 13:06:00,0.68188,0.68191,0.68173,0.68179,60600000.0
2005-07-25 13:07:00,0.68154,0.68202,0.68154,0.68202,64900000.0
2005-07-25 13:08:00,0.68151,0.68202,0.68151,0.68162,94800000.0
2005-07-25 13:09:00,0.68211,0.68211,0.68171,0.68204,83700000.0
2005-07-25 13:10:00,0.68175,0.6821,0.68175,0.68198,84900000.0
2005-07-25 13:11:00,0.6815,0.68178,0.68143,0.68143,72699998.0
2005-07-25 13:12:00,0.68132,0.68146,0.68121,0.68126,178699997.0
2005-07-25 13:13:00,0.68127,0.68147,0.68122,0.6814,124199996.0
2005-07-25 13:14:00,0.68144,0.6817,0.68108,0.6816,153900002.0
2005-07-25 13:15:00,0.68165,0.68168,0.68135,0.68153,142599998.0
2005-07-25 13:16:00,0.68136,0.68158,0.68118,0.6813,116600001.0
2005-07-25 13:17:00,0.68119,0.68149,0.68113,0.68133,105099999.0
2005-07-25 13:18:00,0.68136,0.6814,0.68108,0.68113,100500001.0
2005-07-25 13:19:00,0.68119,0.68163,0.68119,0.68143,157499997.0
2005-07-25 13:20:00,0.6814,0.68171,0.68128,0.68156,111599999.0
2005-07-25 13:21:00,0.6815,0.6816,0.68126,0.68126,95399999.0
2005-07-25 13:22:00,0.6815,0.68166,0.68138,0.68141,85200001.0
2005-07-25 13:23:00,0.68144,0.68155,0.68127,0.68144,135499999.0
2005-07-25 13:24:00,0.68159,0.68182,0.6813,0.68151,117399999.0
2005-07-25 13:25:00,0.68158,0.68163,0.68119,0.68119,129600000.0
2005-07-25 13:26:00,0.68155,0.68163,0.68084,0.68111,96599999.0
2005-07-25 13:27:00,0.68135,0.68135,0.6809,0.6809,177000000.0
2005-07-25 13:28:00,0.68114,0.68143,0.68114,0.68128,82600000.0
2005-07-25 13:29:00,0.68136,0.68142,0.68084,0.68117,121999999.0
2005-07-25 13:30:00,0.68093,0.68156,0.68093,0.68155,94600001.0
2005-07-25 13:31:00,0.6815,0.68175,0.68137,0.68137,114099999.0
2005-07-25 13:32:00,0.68142,0.68144,0.68121,0.68129,119699997.0
2005-07-25 13:33:00,0.68147,0.6816,0.68122,0.68156,133300002.0
2005-07-25 13:34:00,0.68121,0.68167,0.68121,0.6813,123200000.0
2005-07-25 13:35:00,0.68132,0.68178,0.68132,0.6817,119900002.0
2005-07-25 13:36:00,0.68159,0.68168,0.68114,0.68114,109899999.0
2005-07-25 13:37:00,0.68121,0.68122,0.681,0.68106,137700000.0
2005-07-25 13:38:00,0.68132,0.68139,0.68086,0.68092,125399997.0
2005-07-25 13:39:00,0.68093,0.68139,0.68093,0.68113,108700003.0
2005-07-25 13:40:00,0.68091,0.68132,0.68078,0.68119,125099999.0
2005-07-25 13:41:00,0.68119,0.68146,0.68089,0.68138,138700002.0
2005-07-25 13:42:00,0.68142,0.68154,0.68116,0.68116,142499998.0
2005-07-25 13:43:00,0.68142,0.68167,0.6814,0.68162,85400000.0
2005-07-25 13:44:00,0.68184,0.68184,0.68145,0.68172,92599999.0
2005-07-25 13:45:00,0.68185,0.68185,0.68132,0.6815,91700000.0
2005-07-25 13:46:00,0.68123,0.68153,0.68118,0.68134,114600000.0
2005-07-25 13:47:00,0.68147,0.68158,0.6813,0.68132,82499999.0
2005-07-25 13:48:00,0.68141,0.68154,0.6813,0.6813,103200001.0
2005-07-25 13:49:00,0.68142,0.68144,0.68109,0.68109,120299999.0
2005-07-25 13:50:00,0.68118,0.68132,0.681,0.68112,129199999.0
2005-07-25 13:51:00,0.68126,0.68146,0.68117,0.68123,110700001.0
2005-07-25 13:52:00,0.68101,0.6814,0.68083,0.6814,96600000.0
2005-07-25 13:53:00,0.68125,0.6814,0.68106,0.68114,104500001.0
2005-07-25 13:54:00,0.68096,0.68121,0.68096,0.68107,57299999.0
2005-07-25 13:55:00,0.68157,0.68157,0.68078,0.68115,102999999.0
2005-07-25 13:56:00,0.68098,0.68133,0.68088,0.68102,73400000.0
2005-07-25 13:57:00,0.68088,0.68133,0.68088,0.68111,106499999.0
2005-07-25 13:58:00,0.68113,0.68121,0.68095,0.68108,153599998.0
2005-07-25 13:59:00,0.68102,0.68134,0.68097,0.68098,106700001.0
2005-07-25 14:00:00,0.68108,0.68181,0.68104,0.68104,108400001.0
2005-07-25 14:01:00,0.68133,0.6814,0.68093,0.68107,88800000.0
2005-07-25 14:02:00,0.68104,0.68127,0.68082,0.68087,130799999.0
2005-07-25 14:03:00,0.6809,0.6815,0.68088,0.68134,76899999.0
2005-07-25 14:04:00,0.68127,0.68141,0.68106,0.68117,91400001.0
2005-07-25 14:05:00,0.6811,0.68149,0.68101,0.6812,137000002.0
2005-07-25 14:06:00,0.68137,0.68144,0.68108,0.68121,118899998.0
2005-07-25 14:07:00,0.68108,0.68153,0.68096,0.6814,124600000.0
2005-07-25 14:08:00,0.6813,0.68144,0.68105,0.68112,97099998.0
2005-07-25 14:09:00,0.68117,0.68161,0.68117,0.68124,154299998.0
2005-07-25 14:10:00,0.68123,0.68155,0.68121,0.68144,120199999.0
2005-07-25 14:11:00,0.68132,0.68153,0.68129,0.68146,126200001.0
2005-07-25 14:12:00,0.68135,0.68155,0.68112,0.68124,63100000.0
2005-07-25 14:13:00,0.68127,0.68159,0.68113,0.68134,105600000.0
2005-07-25 14:14:00,0.68149,0.68165,0.68129,0.68161,71799999.0
2005-07-25 14:15:00,0.68161,0.6817,0.6813,0.68157,140199999.0
2005-07-25 14:16:00,0.68108,0.68155,0.68096,0.68126,104000000.0
2005-07-25 14:17:00,0.68139,0.68155,0.68112,0.68144,145099998.0
2005-07-25 14:18:00,0.68127,0.68145,0.68105,0.68107,155299998.0
2005-07-25 14:19:00,0.68105,0.68158,0.68102,0.68158,147299998.0
2005-07-25 14:20:00,0.68118,0.68152,0.68118,0.68129,61900000.0
2005-07-25 14:21:00,0.68127,0.6814,0.68117,0.68127,120699999.0
2005-07-25 14:22:00,0.68134,0.68159,0.68108,0.68108,95299998.0
2005-07-25 14:23:00,0.68133,0.68147,0.68109,0.68113,133199999.0
2005-07-25 14:24:00,0.68152,0.68155,0.68117,0.68117,68999999.0
2005-07-25 14:25:00,0.68146,0.68155,0.6812,0.68155,111000000.0
2005-07-25 14:26:00,0.68135,0.68169,0.68129,0.68165,86000000.0
2005-07-25 14:27:00,0.68157,0.68159,0.68136,0.68142,97399999.0
2005-07-25 14:28:00,0.68135,0.68169,0.68131,0.68144,107300002.0
2005-07-25 14:29:00,0.68149,0.68161,0.68143,0.68155,113999998.0
2005-07-25 14:30:00,0.68187,0.68187,0.68129,0.68137,152900001.0
2005-07-25 14:31:00,0.68148,0.68175,0.6813,0.6813,107599998.0
2005-07-25 14:32:00,0.68117,0.68159,0.68117,0.68142,66200000.0
2005-07-25 14:33:00,0.68147,0.6816,0.68123,0.68141,139699999.0
2005-07-25 14:34:00,0.68152,0.68171,0.68126,0.68155,81800000.0
2005-07-25 14:35:00,0.68172,0.68201,0.68147,0.68201,99400000.0
2005-07-25 14:36:00,0.68219,0.68219,0.68174,0.68197,114200000.0
2005-07-25 14:37:00,0.68204,0.68207,0.68157,0.68192,146000000.0
2005-07-25 14:38:00,0.68175,0.68217,0.6817,0.68205,92400002.0
2005-07-25 14:39:00,0.6818,0.68221,0.68169,0.68187,103900000.0
2005-07-25 14:40:00,0.6817,0.68218,0.68166,0.68201,133700001.0
2005-07-25 14:41:00,0.68213,0.68224,0.68201,0.68217,107700001.0
2005-07-25 14:42:00,0.68245,0.68261,0.682,0.68223,49200000.0
2005-07-25 14:43:00,0.68245,0.6828,0.68202,0.68215,119099999.0
2005-07-25 14:44:00,0.68229,0.68254,0.6822,0.68249,98700001.0
2005-07-25 14:45:00,0.68234,0.68261,0.68227,0.68252,121899997.0
2005-07-25 14:46:00,0.68246,0.68263,0.68235,0.6826,123999999.0
2005-07-25 14:47:00,0.68244,0.68257,0.68223,0.68223,154599999.0
2005-07-25 14:48:00,0.68252,0.6826,0.68215,0.68215,81299999.0
2005-07-25 14:49:00,0.68235,0.68243,0.6822,0.68237,79200000.0
2005-07-25 14:50:00,0.68232,0.68258,0.68217,0.68245,104500000.0
2005-07-25 14:51:00,0.68214,0.6825,0.68214,0.68229,111399999.0
2005-07-25 14:52:00,0.6824,0.68256,0.68225,0.68256,157699998.0
2005-07-25 14:53:00,0.68213,0.68238,0.68202,0.68218,126000001.0
2005-07-25 14:54:00,0.68231,0.68254,0.68217,0.68222,76900000.0
2005-07-25 14:55:00,0.68207,0.68244,0.68207,0.68229,74800000.0
2005-07-25 14:56:00,0.68255,0.68272,0.68239,0.68257,107599999.0
2005-07-25 14:57:00,0.68276,0.68299,0.68261,0.68261,100000000.0
2005-07-25 14:58:00,0.68265,0.68276,0.68252,0.68261,150099999.0
2005-07-25 14:59:00,0.68235,0.68262,0.6823,0.68234,129499999.0
2005-07-25 15:00:00,0.68267,0.68275,0.68233,0.68245,63600000.0
2005-07-25 15:01:00,0.68272,0.68272,0.68196,0.68232,94999999.0
2005-07-25 15:02:00,0.68239,0.68263,0.68229,0.68229,103599999.0
2005-07-25 15:03:00,0.68228,0.68273,0.68218,0.68273,108100000.0
2005-07-25 15:04:00,0.68243,0.68262,0.68235,0.68235,97700002.0
2005-07-25 15:05:00,0.68257,0.68261,0.68234,0.68253,93800000.0
2005-07-25 15:06:00,0.68254,0.68258,0.68228,0.68229,99499999.0
2005-07-25 15:07:00,0.68231,0.68267,0.68227,0.68252,99799999.0
2005-07-25 15:08:00,0.68254,0.68256,0.68216,0.68216,152299999.0
2005-07-25 15:09:00,0.68234,0.68241,0.68197,0.68241,149100001.0
2005-07-25 15:10:00,0.68224,0.68239,0.68185,0.682,78800001.0
2005-07-25 15:11:00,0.68247,0.68251,0.68211,0.68226,112400000.0
2005-07-25 15:12:00,0.68231,0.68265,0.68223,0.6824,130400000.0
2005-07-25 15:13:00,0.6822,0.68241,0.68213,0.6822,87900001.0
2005-07-25 15:14:00,0.68223,0.68282,0.68212,0.68282,100000000.0
2005-07-25 15:15:00,0.68269,0.68273,0.68237,0.68258,77100000.0
2005-07-25 15:16:00,0.68241,0.68286,0.68232,0.68278,98800000.0
2005-07-25 15:17:00,0.68283,0.68315,0.68274,0.68287,141500001.0
2005-07-25 15:18:00,0.68283,0.68311,0.6827,0.68293,91100000.0
2005-07-25 15:19:00,0.68283,0.68325,0.68269,0.68296,168300001.0
2005-07-25 15:20:00,0.68293,0.6833,0.68287,0.68313,119900002.0
2005-07-25 15:21:00,0.683,0.68333,0.683,0.68316,142299998.0
2005-07-25 15:22:00,0.68303,0.68364,0.68303,0.68314,119600003.0
2005-07-25 15:23:00,0.6837,0.68373,0.68317,0.68317,61400001.0
2005-07-25 15:24:00,0.68338,0.68353,0.68311,0.68348,186600000.0
2005-07-25 15:25:00,0.68325,0.68363,0.68305,0.68329,122799997.0
2005-07-25 15:26:00,0.68318,0.68354,0.68316,0.68353,88700000.0
2005-07-25 15:27:00,0.68326,0.68348,0.6832,0.68335,93100002.0
2005-07-25 15:28:00,0.68314,0.68355,0.68314,0.6833,135100002.0
2005-07-25 15:29:00,0.6835,0.68364,0.68319,0.68319,128300001.0
2005-07-25 15:30:00,0.68319,0.68344,0.68315,0.68344,130999999.0
2005-07-25 15:31:00,0.68337,0.68349,0.68305,0.68305,82300000.0
2005-07-25 15:32:00,0.68332,0.68336,0.6828,0.68327,123300000.0
2005-07-25 15:33:00,0.68324,0.68329,0.68303,0.68325,131399996.0
2005-07-25 15:34:00,0.68322,0.68331,0.68292,0.68302,101200000.0
2005-07-25 15:35:00,0.68299,0.6833,0.68297,0.68302,74700000.0
2005-07-25 15:36:00,0.68306,0.68329,0.68296,0.68304,121900000.0
2005-07-25 15:37:00,0.68301,0.68316,0.68282,0.68283,120600000.0
2005-07-25 15:38:00,0.68325,0.68338,0.68281,0.68296,178599996.0
2005-07-25 15:39:00,0.68307,0.68329,0.68281,0.68285,111200000.0
2005-07-25 15:40:00,0.68329,0.6833,0.6828,0.6828,113800002.0
2005-07-25 15:41:00,0.6831,0.68316,0.6829,0.68312,110200001.0
2005-07-25 15:42:00,0.68305,0.68338,0.68289,0.68309,144899999.0
2005-07-25 15:43:00,0.68327,0.68335,0.68275,0.68279,75599999.0
2005-07-25 15:44:00,0.68258,0.68304,0.68258,0.68271,133999999.0
2005-07-25 15:45:00,0.68275,0.68293,0.68267,0.68276,106699999.0
2005-07-25 15:46:00,0.68275,0.68316,0.68275,0.68276,138700002.0
2005-07-25 15:47:00,0.68292,0.68306,0.68258,0.68306,67700000.0
2005-07-25 15:48:00,0.68281,0.68296,0.6824,0.6824,152100003.0
2005-07-25 15:49:00,0.68245,0.6826,0.68241,0.68259,95500002.0
2005-07-25 15:50:00,0.68233,0.68262,0.68215,0.6823,143799999.0
2005-07-25 15:51:00,0.68231,0.6827,0.68228,0.68259,134400001.0
2005-07-25 15:52:00,0.68254,0.68274,0.68245,0.68256,107299998.0
2005-07-25 15:53:00,0.68263,0.68284,0.68249,0.68271,111100001.0
2005-07-25 15:54:00,0.68264,0.68269,0.68245,0.68258,74900001.0
2005-07-25 15:55:00,0.68263,0.68296,0.6826,0.6826,125599999.0
2005-07-25 15:56:00,0.68236,0.68272,0.68233,0.68243,109999997.0
2005-07-25 15:57:00,0.68248,0.68274,0.68241,0.68247,94100001.0
2005-07-25 15:58:00,0.68249,0.6826,0.68229,0.68255,113899999.0
2005-07-25 15:59:00,0.68259,0.68275,0.68252,0.68272,118699998.0
2005-07-25 16:00:00,0.68252,0.68268,0.68243,0.68245,95000000.0
2005-07-25 16:01:00,0.68255,0.68266,0.68234,0.68245,114900000.0
2005-07-25 16:02:00,0.68264,0.68268,0.68238,0.68254,85999999.0
2005-07-25 16:03:00,0.68243,0.68277,0.68241,0.68249,123699999.0
2005-07-25 16:04:00,0.68265,0.68265,0.68235,0.68248,140999997.0
2005-07-25 16:05:00,0.68235,0.6827,0.68228,0.68228,117199997.0
2005-07-25 16:06:00,0.68249,0.68281,0.68238,0.68277,113499999.0
2005-07-25 16:07:00,0.68282,0.68293,0.68248,0.68248,125199999.0
2005-07-25 16:08:00,0.68275,0.68329,0.68265,0.68329,77800001.0
2005-07-25 16:09:00,0.68308,0.68341,0.68301,0.68341,100600000.0
2005-07-25 16:10:00,0.68336,0.68341,0.68303,0.68329,167699997.0
2005-07-25 16:11:00,0.68316,0.68331,0.68304,0.68305,121799997.0
2005-07-25 16:12:00,0.68325,0.68333,0.68296,0.68305,97700000.0
2005-07-25 16:13:00,0.68304,0.68329,0.68301,0.68312,81100001.0
2005-07-25 16:14:00,0.6828,0.6834,0.68274,0.6832,117400000.0
2005-07-25 16:15:00,0.68291,0.68345,0.68291,0.68332,115599999.0
2005-07-25 16:16:00,0.68377,0.68377,0.68329,0.68344,76900000.0
2005-07-25 16:17:00,0.68356,0.68382,0.68352,0.6836,75600001.0
2005-07-25 16:18:00,0.6833,0.68377,0.68316,0.68339,154099999.0
2005-07-25 16:19:00,0.68336,0.68365,0.68323,0.68354,101600000.0
2005-07-25 16:20:00,0.68348,0.68376,0.68335,0.68371,171800001.0
2005-07-25 16:21:00,0.68327,0.68375,0.68316,0.68362,131800000.0
2005-07-25 16:22:00,0.68343,0.68362,0.68332,0.68343,126499999.0
2005-07-25 16:23:00,0.6836,0.68363,0.68335,0.6834,118800002.0
2005-07-25 16:24:00,0.68366,0.68373,0.68342,0.68361,166399998.0
2005-07-25 16:25:00,0.68366,0.68373,0.68339,0.68368,109200001.0
2005-07-25 16:26:00,0.68356,0.68378,0.68352,0.68358,94299999.0
2005-07-25 16:27:00,0.68342,0.68363,0.68331,0.6834,138900002.0
2005-07-25 16:28:00,0.6831,0.68363,0.6831,0.68351,89800001.0
2005-07-25 16:29:00,0.68343,0.68365,0.68336,0.6836,61899999.0
2005-07-25 16:30:00,0.68364,0.68373,0.6834,0.68349,82700001.0
2005-07-25 16:31:00,0.68357,0.6837,0.68325,0.68325,83899999.0
2005-07-25 16:32:00,0.68324,0.6836,0.6832,0.6833,93600000.0
2005-07-25 16:33:00,0.68349,0.68353,0.68322,0.68328,161000002.0
2005-07-25 16:34:00,0.68344,0.68353,0.68297,0.68297,73600000.0
2005-07-25 16:35:00,0.68295,0.68339,0.68291,0.68339,118499998.0
2005-07-25 16:36:00,0.68297,0.6832,0.68275,0.6832,127599999.0
2005-07-25 16:37:00,0.68307,0.68313,0.68262,0.68286,76300000.0
2005-07-25 16:38:00,0.68305,0.68318,0.68279,0.68311,110900000.0
2005-07-25 16:39:00,0.68309,0.68316,0.68289,0.68293,136899997.0
2005-07-25 16:40:00,0.68303,0.68332,0.68272,0.68283,106700000.0
2005-07-25 16:41:00,0.68278,0.68321,0.68268,0.68316,85599999.0
2005-07-25 16:42:00,0.68308,0.6832,0.68271,0.68295,131099999.0
2005-07-25 16:43:00,0.68299,0.6831,0.68268,0.68271,122900001.0
2005-07-25 16:44:00,0.68289,0.68304,0.68247,0.68253,102700001.0
2005-07-25 16:45:00,0.68304,0.68309,0.68268,0.68272,115199998.0
2005-07-25 16:46:00,0.68294,0.683,0.68267,0.68273,178000003.0
2005-07-25 16:47:00,0.6827,0.68305,0.68266,0.68303,100899999.0
2005-07-25 16:48:00,0.68319,0.68336,0.68297,0.68306,75100001.0
2005-07-25 16:49:00,0.68306,0.68348,0.68295,0.6832,147099998.0
2005-07-25 16:50:00,0.68319,0.68335,0.68286,0.68312,188199998.0
2005-07-25 16:51:00,0.68369,0.68369,0.68306,0.68306,131100000.0
2005-07-25 16:52:00,0.68325,0.68328,0.68289,0.68302,98200001.0
2005-07-25 16:53:00,0.68316,0.68323,0.68278,0.68278,61299999.0
2005-07-25 16:54:00,0.68281,0.68333,0.68281,0.683,99700001.0
2005-07-25 16:55:00,0.68296,0.68321,0.68286,0.68314,170100001.0
2005-07-25 16:56:00,0.68285,0.68311,0.68283,0.68305,70600000.0
2005-07-25 16:57:00,0.68291,0.68327,0.68275,0.68307,100399999.0
2005-07-25 16:58:00,0.68305,0.6832,0.68285,0.68306,121099999.0
2005-07-25 16:59:00,0.68291,0.68356,0.68277,0.68356,133600002.0
2005-07-25 17:00:00,0.68357,0.68369,0.68302,0.68342,86100000.0
2005-07-25 17:01:00,0.68377,0.68377,0.68328,0.68328,78899999.0
2005-07-25 17:02:00,0.68357,0.68359,0.68312,0.6832,143299998.0
2005-07-25 17:03:00,0.68272,0.68332,0.68272,0.68292,107499999.0
2005-07-25 17:04:00,0.68273,0.6833,0.68263,0.6833,78999999.0
2005-07-25 17:05:00,0.68293,0.68315,0.6827,0.68285,45300000.0
2005-07-25 17:06:00,0.68258,0.683,0.68258,0.6828,106100000.0
2005-07-25 17:07:00,0.6829,0.68334,0.6828,0.68293,122800001.0
2005-07-25 17:08:00,0.68303,0.68315,0.68256,0.68267,86900000.0
2005-07-25 17:09:00,0.6826,0.68311,0.68256,0.68307,60200000.0
2005-07-25 17:10:00,0.68301,0.68306,0.68263,0.6827,91899999.0
2005-07-25 17:11:00,0.68274,0.68296,0.68241,0.68278,169900001.0
2005-07-25 17:12:00,0.68272,0.68279,0.68259,0.68275,136399998.0
2005-07-25 17:13:00,0.68289,0.68293,0.6825,0.68262,81699998.0
2005-07-25 17:14:00,0.68256,0.68315,0.68256,0.68315,72700000.0
2005-07-25 17:15:00,0.68324,0.68334,0.68275,0.68278,74900001.0
2005-07-25 17:16:00,0.68309,0.68317,0.68276,0.68301,92300000.0
2005-07-25 17:17:00,0.6826,0.68296,0.6826,0.68277,147300000.0
2005-07-25 17:18:00,0.68299,0.68317,0.68281,0.68311,73100000.0
2005-07-25 17:19:00,0.68266,0.68311,0.68266,0.68291,120699998.0
2005-07-25 17:20:00,0.68307,0.68322,0.68263,0.68268,71800000.0
2005-07-25 17:21:00,0.68277,0.68296,0.68265,0.68274,99100000.0
2005-07-25 17:22:00,0.68278,0.68296,0.6826,0.6828,63700000.0
2005-07-25 17:23:00,0.68292,0.68306,0.68273,0.68273,157499999.0
2005-07-25 17:24:00,0.6826,0.68304,0.68254,0.6829,97100000.0
2005-07-25 17:25:00,0.68271,0.68297,0.68258,0.68285,100499998.0
2005-07-25 17:26:00,0.68271,0.68296,0.68257,0.68296,64000000.0
2005-07-25 17:27:00,0.68263,0.683,0.68254,0.68296,102700000.0
2005-07-25 17:28:00,0.68282,0.68297,0.68257,0.68297,90800000.0
2005-07-25 17:29:00,0.68298,0.68318,0.68253,0.68263,105899999.0
2005-07-25 17:30:00,0.68289,0.6831,0.68275,0.68309,79700000.0
2005-07-25 17:31:00,0.68261,0.68309,0.68258,0.68309,113400002.0
2005-07-25 17:32:00,0.68275,0.68293,0.68264,0.68267,90400000.0
2005-07-25 17:33:00,0.68279,0.68296,0.68244,0.68263,122100000.0
2005-07-25 17:34:00,0.68276,0.68318,0.68271,0.68294,97799999.0
2005-07-25 17:35:00,0.68265,0.68329,0.68257,0.6831,105700002.0
2005-07-25 17:36:00,0.68315,0.68342,0.68312,0.6834,122000001.0
2005-07-25 17:37:00,0.6835,0.6837,0.68333,0.6837,77499998.0
2005-07-25 17:38:00,0.68316,0.68365,0.68308,0.68329,64699999.0
2005-07-25 17:39:00,0.683,0.68346,0.68288,0.68342,121300000.0
2005-07-25 17:40:00,0.6835,0.68358,0.68331,0.68352,104400000.0
2005-07-25 17:41:00,0.68381,0.68399,0.68353,0.68362,84300000.0
2005-07-25 17:42:00,0.68377,0.68413,0.68359,0.68413,104900002.0
2005-07-25 17:43:00,0.68391,0.68414,0.6837,0.68405,59499999.0
2005-07-25 17:44:00,0.68423,0.68438,0.68388,0.68421,102899999.0
2005-07-25 17:45:00,0.68401,0.68435,0.68386,0.68412,94500000.0
2005-07-25 17:46:00,0.68398,0.6843,0.68368,0.68384,93599999.0
2005-07-25 17:47:00,0.68381,0.68392,0.68345,0.68369,71799999.0
2005-07-25 17:48:00,0.68364,0.68422,0.68359,0.68422,69400000.0
2005-07-25 17:49:00,0.68395,0.68413,0.68358,0.68358,84799999.0
2005-07-25 17:50:00,0.68379,0.68392,0.68336,0.68366,139900001.0
2005-07-25 17:51:00,0.68383,0.68397,0.68369,0.68394,138899999.0
2005-07-25 17:52:00,0.68387,0.68394,0.68352,0.68368,82600000.0
2005-07-25 17:53:00,0.68366,0.68375,0.68342,0.68353,100900000.0
2005-07-25 17:54:00,0.68342,0.68355,0.68302,0.68303,85599999.0
2005-07-25 17:55:00,0.68314,0.68341,0.68295,0.68314,87799998.0
2005-07-25 17:56:00,0.68332,0.68349,0.68298,0.68306,147899997.0
2005-07-25 17:57:00,0.68301,0.68338,0.68301,0.68315,99100000.0
2005-07-25 17:58:00,0.68308,0.68351,0.68301,0.68336,94600002.0
2005-07-25 17:59:00,0.68323,0.68353,0.68319,0.68339,159500002.0
2005-07-25 18:00:00,0.68342,0.68355,0.68314,0.68343,173799999.0
2005-07-25 18:01:00,0.68346,0.68365,0.68329,0.68359,54600000.0
2005-07-25 18:02:00,0.68331,0.68367,0.68317,0.68343,83199999.0
2005-07-25 18:03:00,0.68328,0.68383,0.68326,0.68367,248599999.0
2005-07-25 18:04:00,0.68394,0.68414,0.68344,0.68365,211100000.0
2005-07-25 18:05:00,0.68386,0.68406,0.68362,0.68362,385600001.0
2005-07-25 18:06:00,0.68391,0.68411,0.68381,0.68383,134500000.0
2005-07-25 18:07:00,0.68385,0.68419,0.68363,0.684,316899999.0
2005-07-25 18:08:00,0.68413,0.6844,0.6838,0.6838,105600002.0
2005-07-25 18:09:00,0.68393,0.68428,0.68379,0.68424,213900000.0
2005-07-25 18:10:00,0.68418,0.68451,0.68384,0.68451,184499999.0
2005-07-25 18:11:00,0.6842,0.68457,0.68411,0.68437,90600001.0
2005-07-25 18:12:00,0.68449,0.68449,0.68426,0.68426,133500000.0
2005-07-25 18:13:00,0.68403,0.68452,0.6839,0.68411,157200000.0
2005-07-25 18:14:00,0.68418,0.68437,0.68395,0.68427,83900000.0
2005-07-25 18:15:00,0.68423,0.68455,0.68388,0.68388,116699998.0
2005-07-25 18:16:00,0.68395,0.6845,0.68389,0.6845,336799999.0
2005-07-25 18:17:00,0.68432,0.68458,0.68411,0.68412,122000000.0
2005-07-25 18:18:00,0.68402,0.68444,0.68396,0.68409,306099997.0
2005-07-25 18:19:00,0.68413,0.68444,0.6839,0.68418,225700000.0
2005-07-25 18:20:00,0.68421,0.68449,0.68414,0.68419,118599998.0
2005-07-25 18:21:00,0.6841,0.68463,0.6841,0.68453,188900000.0
2005-07-25 18:22:00,0.6846,0.68465,0.68431,0.6846,102700000.0
2005-07-25 18:23:00,0.6846,0.68487,0.68438,0.68458,274899999.0
2005-07-25 18:24:00,0.68477,0.68491,0.68447,0.68465,272200000.0
2005-07-25 18:25:00,0.68488,0.68493,0.68448,0.68471,131600001.0
2005-07-25 18:26:00,0.68456,0.68518,0.68456,0.68507,134599998.0
2005-07-25 18:27:00,0.6849,0.68506,0.68456,0.68499,287599998.0
2005-07-25 18:28:00,0.68484,0.68497,0.68429,0.68461,165299998.0
2005-07-25 18:29:00,0.68491,0.68491,0.68432,0.68465,270000000.0
2005-07-25 18:30:00,0.68453,0.68477,0.6844,0.68458,106700000.0
2005-07-25 18:31:00,0.68434,0.68474,0.68422,0.68446,234299997.0
2005-07-25 18:32:00,0.68454,0.68462,0.68429,0.68442,99800000.0
2005-07-25 18:33:00,0.68445,0.68465,0.6842,0.68427,200900002.0
2005-07-25 18:34:00,0.68442,0.68456,0.68433,0.68433,128600001.0
2005-07-25 18:35:00,0.68431,0.6846,0.68419,0.68419,104700000.0
2005-07-25 18:36:00,0.68435,0.68461,0.68424,0.68438,156699999.0
2005-07-25 18:37:00,0.68444,0.6846,0.68427,0.68432,79600000.0
2005-07-25 18:38:00,0.68433,0.68459,0.68424,0.68428,168800001.0
2005-07-25 18:39:00,0.68425,0.68471,0.68425,0.68436,286800000.0
2005-07-25 18:40:00,0.68448,0.68462,0.68416,0.6843,87500000.0
2005-07-25 18:41:00,0.68434,0.68469,0.68424,0.68427,300200000.0
2005-07-25 18:42:00,0.68441,0.68451,0.68427,0.68435,106100002.0
2005-07-25 18:43:00,0.68422,0.6846,0.68422,0.68444,662599996.0
2005-07-25 18:44:00,0.68452,0.68475,0.68418,0.68433,275600003.0
2005-07-25 18:45:00,0.68465,0.68469,0.68414,0.68427,464200000.0
2005-07-25 18:46:00,0.68418,0.68452,0.6841,0.68414,113700001.0
2005-07-25 18:47:00,0.68401,0.68444,0.68396,0.68417,184100002.0
2005-07-25 18:48:00,0.68413,0.68441,0.68388,0.68388,168300000.0
2005-07-25 18:49:00,0.68368,0.68432,0.68368,0.68408,158999999.0
2005-07-25 18:50:00,0.68406,0.68411,0.68386,0.68389,128300001.0
2005-07-25 18:51:00,0.68379,0.6841,0.68376,0.6841,114399998.0
2005-07-25 18:52:00,0.68406,0.6842,0.6839,0.68408,74500000.0
2005-07-25 18:53:00,0.68409,0.6842,0.68383,0.6842,83900000.0
2005-07-25 18:54:00,0.68404,0.68416,0.68384,0.68385,152999997.0
2005-07-25 18:55:00,0.6841,0.68436,0.68388,0.68389,168800000.0
2005-07-25 18:56:00,0.6842,0.68423,0.68374,0.68393,84599999.0
2005-07-25 18:57:00,0.68421,0.68427,0.6839,0.6839,52100000.0
2005-07-25 18:58:00,0.68419,0.68436,0.68404,0.6841,109700001.0
2005-07-25 18:59:00,0.68408,0.68443,0.68393,0.68405,194700000.0
2005-07-25 19:00:00,0.68396,0.68428,0.68386,0.68411,142999999.0
2005-07-25 19:01:00,0.68426,0.68436,0.68386,0.68386,82900000.0
2005-07-25 19:02:00,0.68385,0.6842,0.68373,0.68398,113100000.0
2005-07-25 19:03:00,0.68383,0.68423,0.68382,0.68382,218299999.0
2005-07-25 19:04:00,0.68374,0.6843,0.68374,0.68377,133199999.0
2005-07-25 19:05:00,0.68382,0.684,0.68347,0.68362,105499999.0
2005-07-25 19:06:00,0.68369,0.6839,0.6835,0.6835,216500001.0
2005-07-25 19:07:00,0.6837,0.68409,0.68357,0.68358,261399997.0
2005-07-25 19:08:00,0.68368,0.68414,0.68368,0.68391,73000000.0
2005-07-25 19:09:00,0.684,0.68407,0.68352,0.68355,89900000.0
2005-07-25 19:10:00,0.6835,0.68395,0.68349,0.68395,70200001.0
2005-07-25 19:11:00,0.68351,0.68399,0.68351,0.68382,133299998.0
2005-07-25 19:12:00,0.68358,0.68426,0.68357,0.68387,112200000.0
2005-07-25 19:13:00,0.68389,0.68408,0.68372,0.68372,97200000.0
2005-07-25 19:14:00,0.68397,0.6841,0.68387,0.68399,73300000.0
2005-07-25 19:15:00,0.68412,0.68414,0.68387,0.68406,65500000.0
2005-07-25 19:16:00,0.68381,0.68444,0.68381,0.68425,143500001.0
2005-07-25 19:17:00,0.68439,0.68453,0.68416,0.68441,109900001.0
2005-07-25 19:18:00,0.68462,0.68467,0.68421,0.68427,152199999.0
2005-07-25 19:19:00,0.68437,0.6846,0.68428,0.68432,128499996.0
2005-07-25 19:20:00,0.68423,0.68469,0.68419,0.68419,118999999.0
2005-07-25 19:21:00,0.68462,0.68467,0.68398,0.68415,132099999.0
2005-07-25 19:22:00,0.68402,0.68422,0.68396,0.68404,91200002.0
2005-07-25 19:23:00,0.68424,0.68446,0.68387,0.68387,99500001.0
2005-07-25 19:24:00,0.68423,0.68438,0.684,0.68438,101599998.0
2005-07-25 19:25:00,0.68435,0.68435,0.68403,0.68435,48600000.0
2005-07-25 19:26:00,0.68442,0.68444,0.6837,0.68378,123800000.0
2005-07-25 19:27:00,0.68377,0.68422,0.68367,0.68398,160899999.0
2005-07-25 19:28:00,0.68397,0.68409,0.68374,0.68375,131000000.0
2005-07-25 19:29:00,0.68382,0.68392,0.68381,0.68392,78100000.0
2005-07-25 19:30:00,0.6841,0.68415,0.68378,0.68387,121700000.0
2005-07-25 19:31:00,0.68398,0.684,0.6837,0.68388,91000001.0
2005-07-25 19:32:00,0.68401,0.68417,0.68382,0.68382,119900000.0
2005-07-25 19:33:00,0.68371,0.68405,0.68371,0.68383,112399999.0
2005-07-25 19:34:00,0.68388,0.68418,0.6837,0.6841,131300000.0
2005-07-25 19:35:00,0.68402,0.6841,0.68373,0.68405,200600001.0
2005-07-25 19:36:00,0.68404,0.68445,0.68398,0.68445,199200001.0
2005-07-25 19:37:00,0.68412,0.6843,0.68403,0.68403,82500000.0
2005-07-25 19:38:00,0.68409,0.68434,0.68402,0.68407,98700002.0
2005-07-25 19:39:00,0.68411,0.68452,0.68395,0.68435,310799999.0
2005-07-25 19:40:00,0.68407,0.68423,0.68382,0.68388,101500000.0
2005-07-25 19:41:00,0.6842,0.68435,0.68382,0.68433,157800002.0
2005-07-25 19:42:00,0.68396,0.68415,0.68377,0.68385,91199999.0
2005-07-25 19:43:00,0.68398,0.68423,0.68385,0.68385,71800000.0
2005-07-25 19:44:00,0.68425,0.68425,0.68373,0.68387,134599999.0
2005-07-25 19:45:00,0.68392,0.68427,0.68377,0.68392,82399999.0
2005-07-25 19:46:00,0.6841,0.68415,0.68378,0.68386,86600000.0
2005-07-25 19:47:00,0.68377,0.6841,0.68377,0.68409,113499997.0
2005-07-25 19:48:00,0.68419,0.68434,0.68386,0.68387,99600000.0
2005-07-25 19:49:00,0.68386,0.68434,0.68377,0.68377,109300001.0
2005-07-25 19:50:00,0.68406,0.68425,0.6838,0.68383,112600000.0
2005-07-25 19:51:00,0.68376,0.68415,0.68376,0.68391,150500000.0
2005-07-25 19:52:00,0.68393,0.6842,0.68374,0.68374,143599999.0
2005-07-25 19:53:00,0.68376,0.68418,0.68376,0.68385,121400002.0
2005-07-25 19:54:00,0.68371,0.68414,0.68344,0.68382,146599998.0
2005-07-25 19:55:00,0.6835,0.68406,0.6835,0.68379,202300002.0
2005-07-25 19:56:00,0.68391,0.68449,0.68375,0.68417,272599998.0
2005-07-25 19:57:00,0.68427,0.68433,0.68385,0.68385,100300000.0
2005-07-25 19:58:00,0.68389,0.68422,0.68374,0.68383,202000002.0
2005-07-25 19:59:00,0.68408,0.68428,0.68399,0.68416,86599999.0
2005-07-25 20:00:00,0.68414,0.68426,0.68378,0.68423,260300003.0
2005-07-25 20:01:00,0.68429,0.68437,0.68402,0.68425,90799999.0
2005-07-25 20:02:00,0.68405,0.68421,0.68392,0.68393,136900000.0
2005-07-25 20:03:00,0.68411,0.68427,0.68395,0.68427,68399999.0
2005-07-25 20:04:00,0.68401,0.68422,0.68381,0.68419,172999999.0
2005-07-25 20:05:00,0.6843,0.68444,0.68379,0.68394,210600000.0
2005-07-25 20:06:00,0.68371,0.68426,0.68366,0.68419,320399997.0
2005-07-25 20:07:00,0.68398,0.68403,0.68357,0.68361,58000000.0
2005-07-25 20:08:00,0.68363,0.684,0.68357,0.6839,103600000.0
2005-07-25 20:09:00,0.68397,0.68409,0.68341,0.68364,133499999.0
2005-07-25 20:10:00,0.68351,0.68394,0.68351,0.6839,177500001.0
2005-07-25 20:11:00,0.68387,0.68395,0.68361,0.68379,71799999.0
2005-07-25 20:12:00,0.68379,0.68395,0.6836,0.68367,72600000.0
2005-07-25 20:13:00,0.68381,0.68425,0.68366,0.68401,93100000.0
2005-07-25 20:14:00,0.68425,0.68439,0.68404,0.68414,130000000.0
2005-07-25 20:15:00,0.68395,0.6845,0.68392,0.68412,140799998.0
2005-07-25 20:16:00,0.684,0.68436,0.68393,0.68394,314000003.0
2005-07-25 20:17:00,0.68387,0.68438,0.68387,0.68435,214300003.0
2005-07-25 20:18:00,0.68449,0.68452,0.68389,0.68402,98599999.0
2005-07-25 20:19:00,0.68415,0.68438,0.68402,0.68438,51600000.0
2005-07-25 20:20:00,0.68422,0.68455,0.68422,0.68447,16700000.0
2005-07-25 20:21:00,0.68426,0.68445,0.68419,0.68425,80800000.0
2005-07-25 20:22:00,0.68395,0.68442,0.68387,0.68426,144000002.0
2005-07-25 20:23:00,0.68436,0.68445,0.68408,0.68426,144200002.0
2005-07-25 20:24:00,0.68442,0.68442,0.68396,0.68398,137899997.0
2005-07-25 20:25:00,0.68436,0.68446,0.68396,0.68396,114400000.0
2005-07-25 20:26:00,0.684,0.68424,0.684,0.68412,129100000.0
2005-07-25 20:27:00,0.68429,0.68445,0.68398,0.68404,111600001.0
2005-07-25 20:28:00,0.68423,0.68445,0.684,0.68406,97199999.0
2005-07-25 20:29:00,0.68403,0.6845,0.68396,0.68432,219400000.0
2005-07-25 20:30:00,0.68435,0.68467,0.68403,0.68405,296499994.0
2005-07-25 20:31:00,0.68414,0.68438,0.68401,0.68432,158699997.0
2005-07-25 20:32:00,0.68406,0.68448,0.68406,0.68412,67200000.0
2005-07-25 20:33:00,0.68418,0.68449,0.684,0.68406,143700000.0
2005-07-25 20:34:00,0.68394,0.68451,0.68394,0.68451,96500000.0
2005-07-25 20:35:00,0.68442,0.68448,0.68406,0.68427,97799999.0
2005-07-25 20:36:00,0.68426,0.6846,0.68419,0.6846,140599998.0
2005-07-25 20:37:00,0.68459,0.68459,0.68417,0.68419,131300000.0
2005-07-25 20:38:00,0.68412,0.68437,0.68405,0.6842,148700000.0
2005-07-25 20:39:00,0.68427,0.68458,0.68427,0.68441,97199999.0
2005-07-25 20:40:00,0.68438,0.68462,0.68416,0.68448,159499999.0
2005-07-25 20:41:00,0.68431,0.68459,0.68424,0.6844,190700001.0
2005-07-25 20:42:00,0.68427,0.6845,0.68427,0.68448,145500000.0
2005-07-25 20:43:00,0.6844,0.68475,0.68433,0.68453,76800000.0
2005-07-25 20:44:00,0.68452,0.68463,0.68384,0.68392,150299999.0
2005-07-25 20:45:00,0.68408,0.68446,0.68397,0.68397,154999997.0
2005-07-25 20:46:00,0.68394,0.68443,0.68384,0.68405,110299998.0
2005-07-25 20:47:00,0.6842,0.68432,0.68392,0.68392,85899999.0
2005-07-25 20:48:00,0.68391,0.68445,0.68391,0.68438,103600001.0
2005-07-25 20:49:00,0.68423,0.68447,0.68415,0.68438,131100001.0
2005-07-25 20:50:00,0.6841,0.68436,0.68405,0.68412,111500000.0
2005-07-25 20:51:00,0.684,0.68454,0.68399,0.68444,86100000.0
2005-07-25 20:52:00,0.68412,0.68441,0.68404,0.68424,85400001.0
2005-07-25 20:53:00,0.68435,0.68448,0.68403,0.68443,299000002.0
2005-07-25 20:54:00,0.68418,0.68465,0.68418,0.6843,144100000.0
2005-07-25 20:55:00,0.68411,0.68476,0.68411,0.68444,99399999.0
2005-07-25 20:56:00,0.68441,0.6847,0.68399,0.68437,108799998.0
2005-07-25 20:57:00,0.68431,0.68472,0.68431,0.68465,150599999.0
2005-07-25 20:58:00,0.68466,0.68473,0.68428,0.68452,291499997.0
2005-07-25 20:59:00,0.68462,0.68488,0.68422,0.68443,183799997.0
2005-07-25 21:00:00,0.6844,0.68471,0.68393,0.68437,154699999.0
2005-07-25 21:01:00,0.68412,0.68423,0.68392,0.68392,93999999.0
2005-07-25 21:02:00,0.68396,0.68419,0.68389,0.6839,85599997.0
2005-07-25 21:03:00,0.6839,0.68432,0.68382,0.68427,134200002.0
2005-07-25 21:04:00,0.6842,0.68436,0.68402,0.68409,101099999.0
2005-07-25 21:05:00,0.68413,0.68425,0.68389,0.68397,147800001.0
2005-07-25 21:06:00,0.68419,0.68447,0.68394,0.68439,99900000.0
2005-07-25 21:07:00,0.68453,0.68462,0.68435,0.68437,152900002.0
2005-07-25 21:08:00,0.68423,0.68461,0.68412,0.68438,119000000.0
2005-07-25 21:09:00,0.68439,0.68465,0.68417,0.68465,149400001.0
2005-07-25 21:10:00,0.6846,0.68466,0.68425,0.68466,85800002.0
2005-07-25 21:11:00,0.68433,0.68453,0.68419,0.68432,96600000.0
2005-07-25 21:12:00,0.68466,0.68474,0.68427,0.68457,117199999.0
2005-07-25 21:13:00,0.68449,0.68449,0.68418,0.68418,102700000.0
2005-07-25 21:14:00,0.68447,0.6846,0.6843,0.68442,80900000.0
2005-07-25 21:15:00,0.68451,0.68466,0.68424,0.6845,237299996.0
2005-07-25 21:16:00,0.68461,0.68463,0.68412,0.68416,154000000.0
2005-07-25 21:17:00,0.68432,0.68469,0.68409,0.68426,185500001.0
2005-07-25 21:18:00,0.68457,0.68465,0.68429,0.68436,139799999.0
2005-07-25 21:19:00,0.68421,0.6847,0.68418,0.68444,110400000.0
2005-07-25 21:20:00,0.6846,0.6846,0.6841,0.68453,283599999.0
2005-07-25 21:21:00,0.68453,0.68467,0.68434,0.6846,98400002.0
2005-07-25 21:22:00,0.68431,0.68463,0.68417,0.68455,101400000.0
2005-07-25 21:23:00,0.68437,0.68458,0.68417,0.68433,159799998.0
2005-07-25 21:24:00,0.68424,0.68453,0.68419,0.68443,114500001.0
2005-07-25 21:25:00,0.68418,0.68465,0.68418,0.68436,160100001.0
2005-07-25 21:26:00,0.68438,0.68453,0.68424,0.68424,90700000.0
2005-07-25 21:27:00,0.68419,0.68474,0.68419,0.68474,74000001.0
2005-07-25 21:28:00,0.68475,0.68476,0.68425,0.68425,155799997.0
2005-07-25 21:29:00,0.6843,0.68446,0.68406,0.68425,88600001.0
2005-07-25 21:30:00,0.68433,0.68472,0.68429,0.68472,176199998.0
2005-07-25 21:31:00,0.6844,0.68456,0.68408,0.68413,70900000.0
2005-07-25 21:32:00,0.68445,0.68446,0.68407,0.68414,103900002.0
2005-07-25 21:33:00,0.68411,0.6845,0.68407,0.68435,118400000.0
2005-07-25 21:34:00,0.68421,0.68444,0.68418,0.68419,87500000.0
2005-07-25 21:35:00,0.68421,0.68456,0.68404,0.68441,208499999.0
2005-07-25 21:36:00,0.6844,0.68479,0.68412,0.68475,229699999.0
2005-07-25 21:37:00,0.68437,0.68464,0.68431,0.68431,108600000.0
2005-07-25 21:38:00,0.6844,0.68474,0.6844,0.68462,63100000.0
2005-07-25 21:39:00,0.68459,0.68491,0.68437,0.68491,124500000.0
2005-07-25 21:40:00,0.68484,0.68515,0.68455,0.6848,179099998.0
2005-07-25 21:41:00,0.68458,0.68501,0.68458,0.68501,88900000.0
2005-07-25 21:42:00,0.68506,0.68506,0.68475,0.68487,79600002.0
2005-07-25 21:43:00,0.68496,0.68503,0.68476,0.68485,67800000.0
2005-07-25 21:44:00,0.68481,0.68521,0.68474,0.68485,84300002.0
2005-07-25 21:45:00,0.68481,0.68516,0.68468,0.68483,98499999.0
2005-07-25 21:46:00,0.68466,0.68512,0.68466,0.68483,80099998.0
2005-07-25 21:47:00,0.68484,0.68504,0.68481,0.68504,112500000.0
2005-07-25 21:48:00,0.68485,0.68516,0.68471,0.68499,133200002.0
2005-07-25 21:49:00,0.68488,0.68497,0.68471,0.68485,97299999.0
2005-07-25 21:50:00,0.68463,0.685,0.68457,0.68486,91000001.0
2005-07-25 21:51:00,0.68485,0.68504,0.68469,0.68475,75600000.0
2005-07-25 21:52:00,0.68466,0.68495,0.68465,0.68476,123099997.0
2005-07-25 21:53:00,0.6848,0.68497,0.68473,0.68497,124800001.0
2005-07-25 21:54:00,0.68486,0.68517,0.68466,0.6848,112100000.0
2005-07-25 21:55:00,0.68466,0.68505,0.68465,0.68487,96400000.0
2005-07-25 21:56:00,0.68501,0.68516,0.68473,0.68485,119199998.0
2005-07-25 21:57:00,0.68476,0.68508,0.68474,0.68479,192699996.0
2005-07-25 21:58:00,0.68479,0.68507,0.68462,0.68462,81200000.0
2005-07-25 21:59:00,0.68465,0.68512,0.68462,0.68477,89300000.0
2005-07-25 22:00:00,0.68476,0.685,0.68471,0.6848,87900000.0
2005-07-25 22:01:00,0.68489,0.68489,0.68466,0.68466,157999999.0
2005-07-25 22:02:00,0.68506,0.68517,0.68457,0.68476,142499999.0
2005-07-25 22:03:00,0.6846,0.68496,0.68456,0.68461,133299999.0
2005-07-25 22:04:00,0.68462,0.68477,0.68457,0.68475,108699999.0
2005-07-25 22:05:00,0.68478,0.68491,0.68456,0.68476,194999998.0
2005-07-25 22:06:00,0.68466,0.68489,0.68435,0.68438,106700002.0
2005-07-25 22:07:00,0.6843,0.68471,0.68421,0.68435,50800000.0
2005-07-25 22:08:00,0.68408,0.68462,0.68408,0.68437,164800000.0
2005-07-25 22:09:00,0.6844,0.68452,0.68413,0.68413,75299999.0
2005-07-25 22:10:00,0.6841,0.68466,0.6841,0.68441,98800000.0
2005-07-25 22:11:00,0.6842,0.68445,0.68415,0.68415,112800001.0
2005-07-25 22:12:00,0.68417,0.68432,0.68402,0.68405,188300001.0
2005-07-25 22:13:00,0.68394,0.68415,0.68378,0.68407,68900000.0
2005-07-25 22:14:00,0.68406,0.68447,0.68381,0.68447,84800000.0
2005-07-25 22:15:00,0.68424,0.68441,0.68405,0.68405,81999999.0
2005-07-25 22:16:00,0.68423,0.68446,0.68413,0.68427,86400000.0
2005-07-25 22:17:00,0.68435,0.68435,0.684,0.68423,32000000.0
2005-07-25 22:18:00,0.68456,0.68466,0.68433,0.6844,68800000.0
2005-07-25 22:19:00,0.68436,0.68478,0.68424,0.68468,82000000.0
2005-07-25 22:20:00,0.68488,0.68489,0.68445,0.68453,100699999.0
2005-07-25 22:21:00,0.68477,0.68482,0.68445,0.6845,117799998.0
2005-07-25 22:22:00,0.68475,0.68495,0.68464,0.68469,89700001.0
2005-07-25 22:23:00,0.68444,0.68487,0.68444,0.68474,81999998.0
2005-07-25 22:24:00,0.68453,0.68484,0.68428,0.68483,153600001.0
2005-07-25 22:25:00,0.68443,0.68487,0.68443,0.68463,88900000.0
2005-07-25 22:26:00,0.68469,0.68485,0.68439,0.68458,71700000.0
2005-07-25 22:27:00,0.68468,0.68492,0.68453,0.68465,126599998.0
2005-07-25 22:28:00,0.68462,0.68486,0.68458,0.68467,95400000.0
2005-07-25 22:29:00,0.68483,0.68487,0.68447,0.68482,170599999.0
2005-07-25 22:30:00,0.6847,0.68512,0.68466,0.68497,155000001.0
2005-07-25 22:31:00,0.68474,0.68479,0.68443,0.68459,109700000.0
2005-07-25 22:32:00,0.68457,0.68471,0.68424,0.68428,125000001.0
2005-07-25 22:33:00,0.68445,0.68465,0.68443,0.68453,104100000.0
2005-07-25 22:34:00,0.6845,0.6846,0.68427,0.68449,86999999.0
2005-07-25 22:35:00,0.68456,0.68464,0.68433,0.68433,111700001.0
2005-07-25 22:36:00,0.68446,0.68483,0.6844,0.68483,138799998.0
2005-07-25 22:37:00,0.68474,0.68474,0.68442,0.68449,147300000.0
2005-07-25 22:38:00,0.68445,0.68474,0.68434,0.6845,137900000.0
2005-07-25 22:39:00,0.68452,0.68466,0.68445,0.68458,74500001.0
2005-07-25 22:40:00,0.68436,0.68475,0.68423,0.6846,75299999.0
2005-07-25 22:41:00,0.68464,0.68464,0.68423,0.68432,141900002.0
2005-07-25 22:42:00,0.68425,0.68464,0.68421,0.68461,114799999.0
2005-07-25 22:43:00,0.68433,0.68469,0.6841,0.68423,160100000.0
2005-07-25 22:44:00,0.68449,0.6846,0.68416,0.68416,114800000.0
2005-07-25 22:45:00,0.68425,0.6847,0.68425,0.68448,135699999.0
2005-07-25 22:46:00,0.68449,0.6845,0.68407,0.68407,185199999.0
2005-07-25 22:47:00,0.68428,0.68457,0.68417,0.68428,60800000.0
2005-07-25 22:48:00,0.68416,0.68473,0.68416,0.68457,125599999.0
2005-07-25 22:49:00,0.68449,0.68462,0.68416,0.68416,114499999.0
2005-07-25 22:50:00,0.68429,0.68457,0.68421,0.68443,214699997.0
2005-07-25 22:51:00,0.68443,0.68453,0.68408,0.6843,145899999.0
2005-07-25 22:52:00,0.6846,0.6846,0.6842,0.6842,119900002.0
2005-07-25 22:53:00,0.68445,0.68456,0.68419,0.68432,91300000.0
2005-07-25 22:54:00,0.68451,0.68451,0.68416,0.6843,46200000.0
2005-07-25 22:55:00,0.68436,0.68457,0.68427,0.68427,126800000.0
2005-07-25 22:56:00,0.68453,0.68466,0.68429,0.68434,95500000.0
2005-07-25 22:57:00,0.68426,0.68458,0.68422,0.68437,153200000.0
2005-07-25 22:58:00,0.68434,0.68456,0.68432,0.68444,90800001.0
2005-07-25 22:59:00,0.68436,0.68469,0.68417,0.68426,180699998.0
2005-07-25 23:00:00,0.68414,0.68437,0.68414,0.6843,71199999.0
2005-07-25 23:01:00,0.6845,0.68466,0.6841,0.68425,94100001.0
2005-07-25 23:02:00,0.68425,0.6847,0.68421,0.68437,129099999.0
2005-07-25 23:03:00,0.68431,0.68465,0.68423,0.68432,155699999.0
2005-07-25 23:04:00,0.68428,0.68458,0.68426,0.68458,86600001.0
2005-07-25 23:05:00,0.68442,0.68458,0.68416,0.68433,150199998.0
2005-07-25 23:06:00,0.68423,0.68468,0.68415,0.68454,151100000.0
2005-07-25 23:07:00,0.68444,0.68448,0.68421,0.68422,110000000.0
2005-07-25 23:08:00,0.68447,0.68458,0.68429,0.6845,90699998.0
2005-07-25 23:09:00,0.6846,0.6846,0.6841,0.68417,116800000.0
2005-07-25 23:10:00,0.68415,0.68435,0.68396,0.68396,83200000.0
2005-07-25 23:11:00,0.68424,0.68444,0.68399,0.68399,149800003.0
2005-07-25 23:12:00,0.68417,0.68452,0.68402,0.68452,126900002.0
2005-07-25 23:13:00,0.68446,0.68461,0.68428,0.68458,109200001.0
2005-07-25 23:14:00,0.6844,0.6847,0.68426,0.68427,78700000.0
2005-07-25 23:15:00,0.68433,0.68465,0.68424,0.68451,94100000.0
2005-07-25 23:16:00,0.68457,0.68459,0.68428,0.68428,152799998.0
2005-07-25 23:17:00,0.68434,0.68457,0.68414,0.68416,127700000.0
2005-07-25 23:18:00,0.68425,0.68477,0.68407,0.68477,74100000.0
2005-07-25 23:19:00,0.68421,0.68458,0.68417,0.68447,89800001.0
2005-07-25 23:20:00,0.68453,0.68479,0.68435,0.68474,101499999.0
2005-07-25 23:21:00,0.68446,0.68488,0.68436,0.68488,129900000.0
2005-07-25 23:22:00,0.68458,0.68485,0.68455,0.68475,153499999.0
2005-07-25 23:23:00,0.68473,0.68491,0.68459,0.68465,152900001.0
2005-07-25 23:24:00,0.68455,0.68489,0.68429,0.68452,157900000.0
2005-07-25 23:25:00,0.68448,0.68488,0.68446,0.68482,78899999.0
2005-07-25 23:26:00,0.68485,0.68507,0.68478,0.68495,74800001.0
2005-07-25 23:27:00,0.68512,0.68514,0.68477,0.68477,125199999.0
2005-07-25 23:28:00,0.68486,0.68516,0.68472,0.68485,85999999.0
2005-07-25 23:29:00,0.68493,0.68503,0.68472,0.68485,81699999.0
2005-07-25 23:30:00,0.68485,0.68516,0.68478,0.68482,74800001.0
2005-07-25 23:31:00,0.68476,0.68496,0.68459,0.6847,149099999.0
2005-07-25 23:32:00,0.68471,0.68503,0.68461,0.68493,102199998.0
2005-07-25 23:33:00,0.6849,0.68502,0.68469,0.68481,168400001.0
2005-07-25 23:34:00,0.68489,0.68505,0.6845,0.68454,90000000.0
2005-07-25 23:35:00,0.68477,0.68486,0.68447,0.68462,139099998.0
2005-07-25 23:36:00,0.68467,0.68481,0.68444,0.68468,101400000.0
2005-07-25 23:37:00,0.68466,0.68488,0.68455,0.68475,58300000.0
2005-07-25 23:38:00,0.68443,0.68491,0.68443,0.6847,95000000.0
2005-07-25 23:39:00,0.68448,0.68503,0.68441,0.68492,81700000.0
2005-07-25 23:40:00,0.6846,0.68474,0.68454,0.68462,65800000.0
2005-07-25 23:41:00,0.68456,0.6849,0.68449,0.68487,140000001.0
2005-07-25 23:42:00,0.68461,0.68491,0.68455,0.68491,194100000.0
2005-07-25 23:43:00,0.6846,0.68479,0.68444,0.68475,100000000.0
2005-07-25 23:44:00,0.68446,0.68489,0.68446,0.68476,106099999.0
2005-07-25 23:45:00,0.68465,0.68484,0.68451,0.68484,152500002.0
2005-07-25 23:46:00,0.68492,0.68502,0.6844,0.68467,101099998.0
2005-07-25 23:47:00,0.68477,0.68479,0.68463,0.68466,110400000.0
2005-07-25 23:48:00,0.68434,0.6849,0.68434,0.6846,123600000.0
2005-07-25 23:49:00,0.6848,0.68496,0.6844,0.68449,115200000.0
2005-07-25 23:50:00,0.68459,0.68476,0.68452,0.68452,87799998.0
2005-07-25 23:51:00,0.6846,0.68523,0.6846,0.68523,66800000.0
2005-07-25 23:52:00,0.68511,0.68511,0.68459,0.68463,87400002.0
2005-07-25 23:53:00,0.68476,0.6849,0.68476,0.68486,125300001.0
2005-07-25 23:54:00,0.68512,0.68524,0.68476,0.68482,86500001.0
2005-07-25 23:55:00,0.68479,0.6851,0.68464,0.68508,70599999.0
2005-07-25 23:56:00,0.68494,0.68498,0.68464,0.68464,152400000.0
2005-07-25 23:57:00,0.68464,0.68497,0.68464,0.6848,91400000.0
2005-07-25 23:58:00,0.68476,0.68508,0.68475,0.68497,144299999.0
2005-07-25 23:59:00,0.68505,0.68526,0.68485,0.68485,73600000.0
2005-07-26 00:00:00,0.68507,0.68517,0.68487,0.68487,99299999.0
2005-07-26 00:01:00,0.68499,0.68512,0.6847,0.6847,121100001.0
2005-07-26 00:02:00,0.68483,0.68496,0.68463,0.68463,85300001.0
2005-07-26 00:03:00,0.68487,0.68509,0.68483,0.68494,117900000.0
2005-07-26 00:04:00,0.68473,0.68521,0.68473,0.68495,94100001.0
2005-07-26 00:05:00,0.68488,0.68499,0.68469,0.68487,92700001.0
2005-07-26 00:06:00,0.6849,0.68498,0.68445,0.68468,209099998.0
2005-07-26 00:07:00,0.68483,0.68504,0.68477,0.68501,85399999.0
2005-07-26 00:08:00,0.68508,0.68514,0.68474,0.68495,72300001.0
2005-07-26 00:09:00,0.68485,0.68496,0.68471,0.6849,94100001.0
2005-07-26 00:10:00,0.6849,0.68505,0.68473,0.6849,107200000.0
2005-07-26 00:11:00,0.68488,0.68509,0.6846,0.68509,118300002.0
2005-07-26 00:12:00,0.68521,0.68525,0.68461,0.68517,141200002.0
2005-07-26 00:13:00,0.68479,0.68496,0.68465,0.68482,98900000.0
2005-07-26 00:14:00,0.6845,0.68498,0.6845,0.68498,59700000.0
2005-07-26 00:15:00,0.6849,0.6849,0.68455,0.68457,98400003.0
2005-07-26 00:16:00,0.68494,0.68495,0.68451,0.68457,117300002.0
2005-07-26 00:17:00,0.68474,0.685,0.68466,0.68477,92600000.0
2005-07-26 00:18:00,0.68476,0.68483,0.68461,0.68483,62700000.0
2005-07-26 00:19:00,0.6847,0.68483,0.6841,0.6841,79500002.0
2005-07-26 00:20:00,0.6842,0.68445,0.68407,0.6841,139000001.0
2005-07-26 00:21:00,0.68397,0.68421,0.68397,0.68409,108999999.0
2005-07-26 00:22:00,0.68431,0.68451,0.68398,0.68411,91699997.0
2005-07-26 00:23:00,0.68419,0.6844,0.68407,0.68411,143400002.0
2005-07-26 00:24:00,0.68479,0.68479,0.68404,0.68407,91199999.0
2005-07-26 00:25:00,0.68403,0.68438,0.68393,0.68417,155200000.0
2005-07-26 00:26:00,0.68436,0.68436,0.68397,0.68417,112799999.0
2005-07-26 00:27:00,0.68433,0.68451,0.68403,0.68428,122600001.0
2005-07-26 00:28:00,0.68401,0.68422,0.68396,0.68415,135700000.0
2005-07-26 00:29:00,0.68412,0.68433,0.68389,0.68406,112300001.0
2005-07-26 00:30:00,0.68422,0.68439,0.68395,0.68426,67899999.0
2005-07-26 00:31:00,0.68446,0.68446,0.68397,0.68415,102400002.0
2005-07-26 00:32:00,0.68406,0.68421,0.68397,0.68404,140900001.0
2005-07-26 00:33:00,0.68434,0.68438,0.68379,0.68379,86600001.0
2005-07-26 00:34:00,0.68438,0.68438,0.68402,0.68416,87900000.0
2005-07-26 00:35:00,0.68424,0.6845,0.68387,0.68398,91800001.0
2005-07-26 00:36:00,0.68422,0.68444,0.68388,0.68388,117399998.0
2005-07-26 00:37:00,0.68433,0.68438,0.68397,0.68397,112900002.0
2005-07-26 00:38:00,0.684,0.68451,0.68395,0.68408,124400000.0
2005-07-26 00:39:00,0.68401,0.68425,0.68387,0.68397,128199999.0
2005-07-26 00:40:00,0.68389,0.68425,0.68369,0.68398,145299999.0
2005-07-26 00:41:00,0.68383,0.68405,0.68351,0.68398,111699998.0
2005-07-26 00:42:00,0.68395,0.68409,0.68366,0.68367,75699999.0
2005-07-26 00:43:00,0.68386,0.684,0.68369,0.68386,105300000.0
2005-07-26 00:44:00,0.6839,0.68405,0.6836,0.68378,126899998.0
2005-07-26 00:45:00,0.6837,0.68405,0.68352,0.68384,88800000.0
2005-07-26 00:46:00,0.68392,0.68408,0.6838,0.68395,126300002.0
2005-07-26 00:47:00,0.68403,0.68422,0.68384,0.68412,126300001.0
2005-07-26 00:48:00,0.68391,0.68406,0.6839,0.68391,129500001.0
2005-07-26 00:49:00,0.68378,0.68433,0.68378,0.68398,145100000.0
2005-07-26 00:50:00,0.68388,0.68426,0.68382,0.68409,141300002.0
2005-07-26 00:51:00,0.68373,0.68432,0.68364,0.68419,113800001.0
2005-07-26 00:52:00,0.68356,0.68388,0.68356,0.68384,113200001.0
2005-07-26 00:53:00,0.68404,0.68407,0.68372,0.68386,75700000.0
2005-07-26 00:54:00,0.68368,0.68414,0.68368,0.68387,160299999.0
2005-07-26 00:55:00,0.6839,0.68419,0.6838,0.68406,145900001.0
2005-07-26 00:56:00,0.68424,0.68432,0.68379,0.68413,85500000.0
2005-07-26 00:57:00,0.68403,0.6843,0.684,0.68405,92499999.0
2005-07-26 00:58:00,0.68405,0.68411,0.68377,0.68399,93800000.0
2005-07-26 00:59:00,0.6839,0.68421,0.68386,0.68402,127800002.0
2005-07-26 01:00:00,0.68406,0.68427,0.68388,0.68404,77400000.0
2005-07-26 01:01:00,0.68404,0.68434,0.68364,0.68367,130299999.0
2005-07-26 01:02:00,0.68377,0.68427,0.68377,0.68414,79900001.0
2005-07-26 01:03:00,0.68416,0.68423,0.68374,0.68386,125099999.0
2005-07-26 01:04:00,0.68386,0.68427,0.68382,0.68424,81399999.0
2005-07-26 01:05:00,0.68393,0.68415,0.68387,0.68404,82900001.0
2005-07-26 01:06:00,0.68404,0.6842,0.68385,0.68385,82500000.0
2005-07-26 01:07:00,0.68396,0.68427,0.6839,0.68406,116900001.0
2005-07-26 01:08:00,0.68384,0.68423,0.68384,0.68411,98100000.0
2005-07-26 01:09:00,0.68405,0.6843,0.68391,0.68408,105300000.0
2005-07-26 01:10:00,0.68396,0.68404,0.68369,0.68372,139600001.0
2005-07-26 01:11:00,0.68389,0.68429,0.68387,0.68387,105600001.0
2005-07-26 01:12:00,0.68374,0.68418,0.68373,0.68397,93400000.0
2005-07-26 01:13:00,0.68395,0.68411,0.68383,0.68398,81999999.0
2005-07-26 01:14:00,0.68392,0.68418,0.6837,0.6837,145400000.0
2005-07-26 01:15:00,0.68397,0.68423,0.68377,0.68401,114200000.0
2005-07-26 01:16:00,0.68353,0.68417,0.68353,0.68378,129000002.0
2005-07-26 01:17:00,0.68376,0.68414,0.68373,0.6838,164199998.0
2005-07-26 01:18:00,0.68366,0.68403,0.68366,0.68393,126999999.0
2005-07-26 01:19:00,0.68369,0.68414,0.68369,0.68405,74900001.0
2005-07-26 01:20:00,0.68408,0.68418,0.68374,0.68374,85600000.0
2005-07-26 01:21:00,0.68377,0.68407,0.68377,0.68378,128699999.0
2005-07-26 01:22:00,0.68383,0.68414,0.68368,0.68368,117700001.0
2005-07-26 01:23:00,0.68397,0.68414,0.68357,0.6836,83600000.0
2005-07-26 01:24:00,0.68372,0.68391,0.68367,0.68389,79100001.0
2005-07-26 01:25:00,0.68387,0.68408,0.68367,0.68368,80399999.0
2005-07-26 01:26:00,0.68399,0.68422,0.68368,0.68369,79300000.0
2005-07-26 01:27:00,0.68388,0.6842,0.68381,0.68406,79200000.0
2005-07-26 01:28:00,0.68439,0.68439,0.68406,0.68413,94900001.0
2005-07-26 01:29:00,0.68395,0.68424,0.6839,0.684,127700000.0
2005-07-26 01:30:00,0.68401,0.68436,0.68397,0.68416,75900000.0
2005-07-26 01:31:00,0.68404,0.68418,0.68399,0.68405,69400000.0
2005-07-26 01:32:00,0.68405,0.68425,0.68388,0.6841,91000000.0
2005-07-26 01:33:00,0.68416,0.68432,0.684,0.684,115400001.0
2005-07-26 01:34:00,0.68417,0.68442,0.68388,0.68397,58999999.0
2005-07-26 01:35:00,0.68419,0.68431,0.68401,0.68423,50700000.0
2005-07-26 01:36:00,0.68393,0.68448,0.68393,0.68431,73300000.0
2005-07-26 01:37:00,0.68384,0.6846,0.68384,0.68415,106300000.0
2005-07-26 01:38:00,0.68426,0.68435,0.68382,0.68392,77600000.0
2005-07-26 01:39:00,0.68419,0.68419,0.68387,0.68416,109400001.0
2005-07-26 01:40:00,0.6844,0.68442,0.68373,0.68378,102700001.0
2005-07-26 01:41:00,0.68404,0.68423,0.68388,0.68407,93899999.0
2005-07-26 01:42:00,0.68412,0.68429,0.68397,0.68424,77900000.0
2005-07-26 01:43:00,0.68384,0.68425,0.68369,0.68425,122700000.0
2005-07-26 01:44:00,0.68425,0.68439,0.68393,0.68436,113900000.0
2005-07-26 01:45:00,0.68395,0.68417,0.6838,0.68416,169299996.0
2005-07-26 01:46:00,0.68421,0.68426,0.68368,0.68369,124499999.0
2005-07-26 01:47:00,0.68424,0.68434,0.68382,0.68382,116600000.0
2005-07-26 01:48:00,0.68411,0.68426,0.68393,0.68415,142300001.0
2005-07-26 01:49:00,0.68414,0.68429,0.68385,0.68402,104400002.0
2005-07-26 01:50:00,0.68424,0.68435,0.68375,0.6841,130800001.0
2005-07-26 01:51:00,0.68422,0.68424,0.68385,0.68388,151099997.0
2005-07-26 01:52:00,0.68405,0.68439,0.68401,0.68429,80000000.0
2005-07-26 01:53:00,0.68448,0.68461,0.68409,0.68411,114800000.0
2005-07-26 01:54:00,0.68457,0.68467,0.68388,0.68405,97499998.0
2005-07-26 01:55:00,0.68398,0.68449,0.68381,0.68406,150000000.0
2005-07-26 01:56:00,0.68423,0.68445,0.68402,0.68403,90699999.0
2005-07-26 01:57:00,0.68393,0.68444,0.68393,0.68424,81200001.0
2005-07-26 01:58:00,0.68412,0.68442,0.68411,0.68421,118399999.0
2005-07-26 01:59:00,0.68432,0.68435,0.68392,0.68392,92900000.0
2005-07-26 02:00:00,0.6843,0.68438,0.68394,0.68399,113899999.0
2005-07-26 02:01:00,0.6842,0.6844,0.6839,0.68397,94000000.0
2005-07-26 02:02:00,0.68395,0.68425,0.68386,0.68406,259900000.0
2005-07-26 02:03:00,0.6842,0.68448,0.68388,0.68405,166699998.0
2005-07-26 02:04:00,0.68375,0.68441,0.68375,0.68396,100300000.0
2005-07-26 02:05:00,0.68399,0.68414,0.6837,0.68402,91200000.0
2005-07-26 02:06:00,0.68382,0.68401,0.68362,0.68395,70500000.0
2005-07-26 02:07:00,0.68375,0.68411,0.68359,0.68397,135400000.0
2005-07-26 02:08:00,0.68396,0.6841,0.68353,0.68363,183499999.0
2005-07-26 02:09:00,0.68352,0.68386,0.68337,0.68353,124799999.0
2005-07-26 02:10:00,0.68343,0.68433,0.68342,0.6841,164299998.0
2005-07-26 02:11:00,0.684,0.68426,0.68384,0.6841,226599997.0
2005-07-26 02:12:00,0.68371,0.68429,0.68371,0.68399,209600000.0
2005-07-26 02:13:00,0.68411,0.68423,0.68384,0.68385,107799997.0
2005-07-26 02:14:00,0.68398,0.68438,0.68385,0.68408,174400000.0
2005-07-26 02:15:00,0.68407,0.68443,0.68383,0.68398,184000000.0
2005-07-26 02:16:00,0.68391,0.68442,0.68372,0.6841,133500000.0
2005-07-26 02:17:00,0.68411,0.68416,0.68356,0.68391,134799999.0
2005-07-26 02:18:00,0.68401,0.68439,0.68401,0.68424,82500002.0
2005-07-26 02:19:00,0.68457,0.68457,0.68403,0.68408,104999999.0
2005-07-26 02:20:00,0.68449,0.68455,0.68421,0.68426,66300000.0
2005-07-26 02:21:00,0.6845,0.68463,0.68436,0.68459,171100001.0
2005-07-26 02:22:00,0.68477,0.6849,0.68436,0.68436,187799999.0
2005-07-26 02:23:00,0.68429,0.68481,0.68423,0.68436,162399999.0
2005-07-26 02:24:00,0.68432,0.68462,0.68427,0.68432,172099999.0
2005-07-26 02:25:00,0.68442,0.68483,0.68425,0.68455,173499999.0
2005-07-26 02:26:00,0.68445,0.68468,0.68443,0.68443,123200000.0
2005-07-26 02:27:00,0.68472,0.6849,0.68429,0.68466,75600000.0
2005-07-26 02:28:00,0.68477,0.68478,0.68425,0.68459,223099997.0
2005-07-26 02:29:00,0.68459,0.68486,0.68432,0.68455,214900003.0
2005-07-26 02:30:00,0.68448,0.68481,0.68434,0.68448,140799999.0
2005-07-26 02:31:00,0.68441,0.68478,0.68438,0.68477,256400004.0
2005-07-26 02:32:00,0.68474,0.68474,0.68436,0.68439,137800001.0
2005-07-26 02:33:00,0.6845,0.68486,0.68443,0.6846,82000000.0
2005-07-26 02:34:00,0.68452,0.68476,0.68432,0.68469,198199999.0
2005-07-26 02:35:00,0.6848,0.68488,0.6844,0.68462,137200001.0
2005-07-26 02:36:00,0.6846,0.68507,0.68451,0.68474,137699998.0
2005-07-26 02:37:00,0.68466,0.68496,0.68449,0.6846,143500003.0
2005-07-26 02:38:00,0.6848,0.6848,0.68445,0.68445,94000000.0
2005-07-26 02:39:00,0.68437,0.68486,0.68437,0.68481,84600000.0
2005-07-26 02:40:00,0.6846,0.68502,0.68444,0.68475,197500001.0
2005-07-26 02:41:00,0.68511,0.68511,0.6846,0.68465,104999999.0
2005-07-26 02:42:00,0.68494,0.68504,0.68456,0.68463,128500001.0
2005-07-26 02:43:00,0.68461,0.685,0.68453,0.68495,44500000.0
2005-07-26 02:44:00,0.68489,0.68519,0.68462,0.68495,145500000.0
2005-07-26 02:45:00,0.68509,0.68518,0.68472,0.68484,59900000.0
2005-07-26 02:46:00,0.68484,0.68521,0.68476,0.68497,178900001.0
2005-07-26 02:47:00,0.68476,0.68503,0.68476,0.68482,131099998.0
2005-07-26 02:48:00,0.68475,0.68519,0.68463,0.68476,139399997.0
2005-07-26 02:49:00,0.68463,0.68496,0.68451,0.68476,112800000.0
2005-07-26 02:50:00,0.68495,0.685,0.68463,0.68477,102700000.0
2005-07-26 02:51:00,0.68488,0.68505,0.6847,0.6847,196699999.0
2005-07-26 02:52:00,0.68477,0.68511,0.68441,0.68445,177499999.0
2005-07-26 02:53:00,0.6844,0.68476,0.68438,0.68455,102400001.0
2005-07-26 02:54:00,0.68428,0.68482,0.68428,0.6847,93600000.0
2005-07-26 02:55:00,0.68468,0.68486,0.68431,0.68473,184500002.0
2005-07-26 02:56:00,0.68433,0.68487,0.68416,0.68454,129699999.0
2005-07-26 02:57:00,0.68435,0.68454,0.68424,0.68447,98500000.0
2005-07-26 02:58:00,0.68434,0.68459,0.68414,0.68428,156300001.0
2005-07-26 02:59:00,0.68448,0.68468,0.68408,0.68429,141399999.0
2005-07-26 03:00:00,0.68431,0.6846,0.68424,0.68451,141400003.0
2005-07-26 03:01:00,0.68417,0.68462,0.68409,0.68423,169799999.0
2005-07-26 03:02:00,0.68436,0.68461,0.68425,0.68439,113700001.0
2005-07-26 03:03:00,0.68423,0.68456,0.6841,0.68414,175600001.0
2005-07-26 03:04:00,0.68423,0.68455,0.68409,0.68424,135800001.0
2005-07-26 03:05:00,0.68426,0.68469,0.6841,0.68446,188800001.0
2005-07-26 03:06:00,0.68428,0.68458,0.68428,0.68452,93300000.0
2005-07-26 03:07:00,0.68455,0.68466,0.68416,0.68417,67700000.0
2005-07-26 03:08:00,0.68421,0.68462,0.68408,0.68435,189800001.0
2005-07-26 03:09:00,0.68428,0.68458,0.68419,0.68458,116200000.0
2005-07-26 03:10:00,0.68452,0.68472,0.68442,0.68442,124899999.0
2005-07-26 03:11:00,0.68437,0.68485,0.68433,0.6844,181399999.0
2005-07-26 03:12:00,0.68455,0.68467,0.68431,0.6846,129599998.0
2005-07-26 03:13:00,0.68424,0.68462,0.68424,0.68438,95800000.0
2005-07-26 03:14:00,0.68429,0.68475,0.68423,0.68465,196599998.0
2005-07-26 03:15:00,0.68436,0.68465,0.68432,0.6844,126699999.0
2005-07-26 03:16:00,0.68456,0.6848,0.68435,0.68441,165799999.0
2005-07-26 03:17:00,0.68453,0.68474,0.68434,0.68463,82800001.0
2005-07-26 03:18:00,0.68441,0.68465,0.68427,0.68439,147000000.0
2005-07-26 03:19:00,0.68448,0.68476,0.68427,0.68444,148599999.0
2005-07-26 03:20:00,0.68452,0.68462,0.68413,0.68413,206200001.0
2005-07-26 03:21:00,0.68405,0.68451,0.68402,0.68446,119299998.0
2005-07-26 03:22:00,0.6845,0.68457,0.68421,0.68429,86799999.0
2005-07-26 03:23:00,0.68438,0.68453,0.68421,0.68435,91000001.0
2005-07-26 03:24:00,0.68454,0.68464,0.68427,0.68453,184000002.0
2005-07-26 03:25:00,0.68467,0.68481,0.68434,0.68455,213700000.0
2005-07-26 03:26:00,0.68429,0.68458,0.68424,0.68444,115100001.0
2005-07-26 03:27:00,0.68446,0.68453,0.68425,0.68453,120200002.0
2005-07-26 03:28:00,0.68422,0.68459,0.68415,0.68431,208899998.0
2005-07-26 03:29:00,0.6845,0.6846,0.68409,0.68417,120800001.0
2005-07-26 03:30:00,0.68458,0.68466,0.68433,0.68445,107100001.0
2005-07-26 03:31:00,0.68451,0.68469,0.68425,0.68443,211199998.0
2005-07-26 03:32:00,0.68418,0.68473,0.68417,0.68442,119099999.0
2005-07-26 03:33:00,0.68437,0.68465,0.68425,0.68444,197900002.0
2005-07-26 03:34:00,0.68436,0.68451,0.68429,0.68446,103199998.0
2005-07-26 03:35:00,0.68458,0.68461,0.68424,0.68459,219900001.0
2005-07-26 03:36:00,0.68465,0.68469,0.68424,0.68438,163500000.0
2005-07-26 03:37:00,0.6844,0.68461,0.68408,0.68439,104300000.0
2005-07-26 03:38:00,0.68425,0.6845,0.68409,0.68423,160900000.0
2005-07-26 03:39:00,0.68434,0.68443,0.68406,0.68412,85099999.0
2005-07-26 03:40:00,0.68413,0.68441,0.68412,0.68424,83900000.0
2005-07-26 03:41:00,0.68395,0.68448,0.68384,0.68414,228099998.0
2005-07-26 03:42:00,0.68419,0.68462,0.68395,0.68404,209400003.0
2005-07-26 03:43:00,0.68406,0.68437,0.68403,0.6841,118400000.0
2005-07-26 03:44:00,0.68429,0.68449,0.68404,0.68407,154899999.0
2005-07-26 03:45:00,0.68437,0.68454,0.684,0.684,128400000.0
2005-07-26 03:46:00,0.68428,0.68451,0.68388,0.6843,97700000.0
2005-07-26 03:47:00,0.68435,0.68456,0.68425,0.68447,99999999.0
2005-07-26 03:48:00,0.68473,0.68473,0.68418,0.68452,205000002.0
2005-07-26 03:49:00,0.68425,0.68451,0.68418,0.68435,147200000.0
2005-07-26 03:50:00,0.68451,0.68467,0.68421,0.68438,147100000.0
2005-07-26 03:51:00,0.68447,0.68458,0.68435,0.68451,139199998.0
2005-07-26 03:52:00,0.68439,0.68461,0.6842,0.68429,114000000.0
2005-07-26 03:53:00,0.68443,0.68457,0.68418,0.68427,132100002.0
2005-07-26 03:54:00,0.6842,0.68477,0.6842,0.68466,145599998.0
2005-07-26 03:55:00,0.68457,0.6847,0.68424,0.6847,153199999.0
2005-07-26 03:56:00,0.68421,0.68465,0.6842,0.68442,139899998.0
2005-07-26 03:57:00,0.68444,0.6846,0.68418,0.68435,163900003.0
2005-07-26 03:58:00,0.68439,0.68465,0.68434,0.68441,243400000.0
2005-07-26 03:59:00,0.68442,0.68466,0.68434,0.68454,176900000.0
2005-07-26 04:00:00,0.68433,0.68471,0.68431,0.68446,183400000.0
2005-07-26 04:01:00,0.68444,0.68469,0.68436,0.68445,121399999.0
2005-07-26 04:02:00,0.68446,0.6847,0.68432,0.68448,115999999.0
2005-07-26 04:03:00,0.68446,0.68467,0.68424,0.68446,198900002.0
2005-07-26 04:04:00,0.68455,0.68458,0.68418,0.68455,85400000.0
2005-07-26 04:05:00,0.68438,0.68476,0.68409,0.68435,217000001.0
2005-07-26 04:06:00,0.68442,0.6847,0.6842,0.68435,228300002.0
2005-07-26 04:07:00,0.68435,0.68473,0.68432,0.68458,152499999.0
2005-07-26 04:08:00,0.68482,0.68482,0.68425,0.68435,192900002.0
2005-07-26 04:09:00,0.6845,0.68468,0.68438,0.68461,101800001.0
2005-07-26 04:10:00,0.68435,0.68477,0.68433,0.6846,158800001.0
2005-07-26 04:11:00,0.68442,0.68476,0.68431,0.68444,151900000.0
2005-07-26 04:12:00,0.68438,0.68465,0.68433,0.68452,135200001.0
2005-07-26 04:13:00,0.68451,0.68477,0.68428,0.68428,141100000.0
2005-07-26 04:14:00,0.68456,0.68467,0.68432,0.68432,125799999.0
2005-07-26 04:15:00,0.68437,0.68473,0.68434,0.68443,192600001.0
2005-07-26 04:16:00,0.68455,0.68474,0.6844,0.68446,191999999.0
2005-07-26 04:17:00,0.68467,0.68483,0.6844,0.68456,250999998.0
2005-07-26 04:18:00,0.68445,0.6849,0.68444,0.68487,94199999.0
2005-07-26 04:19:00,0.68438,0.68478,0.68429,0.68451,54200000.0
2005-07-26 04:20:00,0.68466,0.685,0.68447,0.685,102000000.0
2005-07-26 04:21:00,0.68496,0.68515,0.68471,0.68483,139200000.0
2005-07-26 04:22:00,0.68481,0.68517,0.68477,0.68505,193799998.0
2005-07-26 04:23:00,0.68484,0.6853,0.6847,0.6848,176099998.0
2005-07-26 04:24:00,0.68498,0.68513,0.68477,0.68491,141700000.0
2005-07-26 04:25:00,0.68489,0.68516,0.6847,0.68492,137300000.0
2005-07-26 04:26:00,0.6848,0.68497,0.68469,0.68469,106599999.0
2005-07-26 04:27:00,0.6845,0.68498,0.6845,0.68483,83000000.0
2005-07-26 04:28:00,0.68452,0.68483,0.68444,0.68458,106499999.0
2005-07-26 04:29:00,0.68445,0.6848,0.68443,0.68478,79000000.0
2005-07-26 04:30:00,0.6846,0.6847,0.68424,0.6844,122499999.0
2005-07-26 04:31:00,0.68447,0.68471,0.68419,0.68452,155100001.0
2005-07-26 04:32:00,0.68465,0.68475,0.68445,0.68463,181900001.0
2005-07-26 04:33:00,0.68442,0.68474,0.68437,0.68449,130900001.0
2005-07-26 04:34:00,0.6844,0.68473,0.6842,0.68473,138400000.0
2005-07-26 04:35:00,0.68453,0.6847,0.68402,0.68424,177499997.0
2005-07-26 04:36:00,0.68425,0.68448,0.68412,0.68448,113600000.0
2005-07-26 04:37:00,0.68409,0.68449,0.68409,0.68425,65500000.0
2005-07-26 04:38:00,0.68436,0.68472,0.68426,0.68432,146500001.0
2005-07-26 04:39:00,0.6845,0.68467,0.68427,0.68429,127300002.0
2005-07-26 04:40:00,0.68467,0.68469,0.68444,0.68456,107700000.0
2005-07-26 04:41:00,0.68477,0.68478,0.68446,0.68468,131300000.0
2005-07-26 04:42:00,0.68461,0.68463,0.68412,0.68428,233899997.0
2005-07-26 04:43:00,0.68441,0.68455,0.68423,0.68423,78300000.0
2005-07-26 04:44:00,0.68414,0.6847,0.68413,0.68435,98700000.0
2005-07-26 04:45:00,0.68423,0.68483,0.68418,0.68483,109899999.0
2005-07-26 04:46:00,0.68476,0.68476,0.68434,0.68458,213400003.0
2005-07-26 04:47:00,0.68456,0.68464,0.68426,0.68426,180000001.0
2005-07-26 04:48:00,0.68418,0.68465,0.68414,0.68441,138500000.0
2005-07-26 04:49:00,0.68425,0.68463,0.68425,0.6843,132099998.0
2005-07-26 04:50:00,0.68449,0.6846,0.68426,0.6843,94899998.0
2005-07-26 04:51:00,0.6843,0.68455,0.684,0.68402,119499999.0
2005-07-26 04:52:00,0.68436,0.68458,0.6842,0.68447,100200000.0
2005-07-26 04:53:00,0.68436,0.68446,0.68405,0.68433,77699999.0
2005-07-26 04:54:00,0.68422,0.68453,0.6842,0.6845,128299998.0
2005-07-26 04:55:00,0.68452,0.68466,0.68416,0.68428,214699999.0
2005-07-26 04:56:00,0.6844,0.6845,0.68417,0.68448,159399998.0
2005-07-26 04:57:00,0.68447,0.68449,0.68402,0.68422,220699998.0
2005-07-26 04:58:00,0.68423,0.68463,0.68419,0.68422,107700000.0
2005-07-26 04:59:00,0.68424,0.68472,0.68407,0.6842,149799999.0
2005-07-26 05:00:00,0.68422,0.68461,0.68415,0.68426,157600001.0
2005-07-26 05:01:00,0.68443,0.68443,0.68409,0.68433,181199998.0
2005-07-26 05:02:00,0.68454,0.68454,0.6841,0.68428,104300001.0
2005-07-26 05:03:00,0.68422,0.68456,0.6842,0.68437,121100000.0
2005-07-26 05:04:00,0.68439,0.68462,0.68404,0.68429,149999999.0
2005-07-26 05:05:00,0.6842,0.68431,0.68379,0.68379,147699997.0
2005-07-26 05:06:00,0.68384,0.68428,0.68372,0.68428,132800000.0
2005-07-26 05:07:00,0.68426,0.68445,0.684,0.68423,117899999.0
2005-07-26 05:08:00,0.68407,0.6847,0.68407,0.68416,89300000.0
2005-07-26 05:09:00,0.68407,0.68457,0.68407,0.6843,148200000.0
2005-07-26 05:10:00,0.68408,0.68463,0.68408,0.68425,106400000.0
2005-07-26 05:11:00,0.68438,0.68457,0.68409,0.68428,153000000.0
2005-07-26 05:12:00,0.68435,0.68446,0.68413,0.68413,99100000.0
2005-07-26 05:13:00,0.68426,0.68452,0.68426,0.68435,141000002.0
2005-07-26 05:14:00,0.68423,0.68448,0.68412,0.68434,209100003.0
2005-07-26 05:15:00,0.68403,0.68425,0.68393,0.68412,110400000.0
2005-07-26 05:16:00,0.68396,0.68429,0.68396,0.68404,145000003.0
2005-07-26 05:17:00,0.68408,0.68436,0.68382,0.68409,131800001.0
2005-07-26 05:18:00,0.68409,0.6841,0.68358,0.68385,119800001.0
2005-07-26 05:19:00,0.68397,0.68415,0.68362,0.68375,90599999.0
2005-07-26 05:20:00,0.68394,0.68414,0.68362,0.68374,107200000.0
2005-07-26 05:21:00,0.68373,0.68425,0.68373,0.68398,175400002.0
2005-07-26 05:22:00,0.68418,0.68419,0.68384,0.6841,138600001.0
2005-07-26 05:23:00,0.68385,0.68397,0.6836,0.68388,131100001.0
2005-07-26 05:24:00,0.68396,0.68404,0.68356,0.68356,128700001.0
2005-07-26 05:25:00,0.68357,0.68401,0.68357,0.6836,192100001.0
2005-07-26 05:26:00,0.68348,0.68383,0.68348,0.68374,148599999.0
2005-07-26 05:27:00,0.68367,0.684,0.68365,0.68379,127300002.0
2005-07-26 05:28:00,0.6836,0.68381,0.68345,0.68363,146500000.0
2005-07-26 05:29:00,0.68361,0.68388,0.68347,0.68381,111299999.0
2005-07-26 05:30:00,0.68377,0.68395,0.68361,0.68379,127400000.0
2005-07-26 05:31:00,0.68364,0.68378,0.68325,0.68365,117899999.0
2005-07-26 05:32:00,0.68323,0.68373,0.68322,0.68363,77000000.0
2005-07-26 05:33:00,0.68357,0.68368,0.68326,0.68368,112000000.0
2005-07-26 05:34:00,0.68363,0.68372,0.68328,0.68356,109800000.0
2005-07-26 05:35:00,0.68373,0.68373,0.68333,0.68339,184899999.0
2005-07-26 05:36:00,0.68341,0.68364,0.68334,0.6834,101699999.0
2005-07-26 05:37:00,0.68349,0.68371,0.68338,0.6834,144800000.0
2005-07-26 05:38:00,0.68343,0.68359,0.68329,0.68354,75600000.0
2005-07-26 05:39:00,0.68341,0.68378,0.6833,0.68342,107800000.0
2005-07-26 05:40:00,0.68367,0.68379,0.68332,0.68332,72199999.0
2005-07-26 05:41:00,0.6834,0.68378,0.68329,0.68378,174299996.0
2005-07-26 05:42:00,0.68339,0.68383,0.68336,0.6836,139900000.0
2005-07-26 05:43:00,0.68339,0.68366,0.68339,0.6836,90800000.0
2005-07-26 05:44:00,0.68356,0.68372,0.68346,0.68357,134999997.0
2005-07-26 05:45:00,0.68361,0.68396,0.68334,0.68362,232899999.0
2005-07-26 05:46:00,0.6838,0.68385,0.68336,0.68363,125500000.0
2005-07-26 05:47:00,0.68367,0.6838,0.68336,0.6838,167700000.0
2005-07-26 05:48:00,0.6838,0.6838,0.68343,0.68345,142500000.0
2005-07-26 05:49:00,0.68373,0.68375,0.68346,0.68347,161699999.0
2005-07-26 05:50:00,0.68355,0.68382,0.68332,0.68357,194000000.0
2005-07-26 05:51:00,0.684,0.68402,0.68352,0.68361,71500000.0
2005-07-26 05:52:00,0.68363,0.68417,0.68359,0.68395,143499999.0
2005-07-26 05:53:00,0.68384,0.68422,0.68372,0.68372,121100000.0
2005-07-26 05:54:00,0.68375,0.68432,0.68372,0.68385,97800000.0
2005-07-26 05:55:00,0.68385,0.68437,0.68378,0.68424,156399997.0
2005-07-26 05:56:00,0.68398,0.68424,0.68384,0.68393,107700001.0
2005-07-26 05:57:00,0.68392,0.68433,0.68371,0.68371,173700001.0
2005-07-26 05:58:00,0.68361,0.68401,0.68361,0.68377,135399998.0
2005-07-26 05:59:00,0.68383,0.68415,0.68373,0.68403,105500000.0
2005-07-26 06:00:00,0.68377,0.68408,0.68359,0.68394,61900000.0
2005-07-26 06:01:00,0.6839,0.68436,0.68362,0.68389,218400000.0
2005-07-26 06:02:00,0.68368,0.68401,0.68353,0.68387,161400001.0
2005-07-26 06:03:00,0.68381,0.68423,0.68352,0.68382,179300001.0
2005-07-26 06:04:00,0.68368,0.68389,0.68359,0.68376,91100001.0
2005-07-26 06:05:00,0.68384,0.68405,0.68365,0.68372,178300000.0
2005-07-26 06:06:00,0.68363,0.68392,0.68355,0.68362,145999998.0
2005-07-26 06:07:00,0.68376,0.68388,0.6835,0.6835,166000000.0
2005-07-26 06:08:00,0.68357,0.68386,0.68348,0.68371,102299999.0
2005-07-26 06:09:00,0.68366,0.684,0.6836,0.68389,234300001.0
2005-07-26 06:10:00,0.68378,0.68433,0.68378,0.68385,173799998.0
2005-07-26 06:11:00,0.68378,0.68405,0.68375,0.68405,97000001.0
2005-07-26 06:12:00,0.68373,0.68416,0.6837,0.68404,90200001.0
2005-07-26 06:13:00,0.68375,0.68423,0.68372,0.68385,161399997.0
2005-07-26 06:14:00,0.68426,0.68426,0.68362,0.68367,176899996.0
2005-07-26 06:15:00,0.6838,0.6841,0.68364,0.68373,132199999.0
2005-07-26 06:16:00,0.68371,0.68412,0.68349,0.68384,100099998.0
2005-07-26 06:17:00,0.68387,0.684,0.68351,0.68357,175899999.0
2005-07-26 06:18:00,0.6836,0.68395,0.68344,0.68385,146100001.0
2005-07-26 06:19:00,0.68397,0.68413,0.68372,0.68382,102599999.0
2005-07-26 06:20:00,0.68385,0.68408,0.6836,0.6836,190000002.0
2005-07-26 06:21:00,0.68375,0.68398,0.68354,0.68387,148699998.0
2005-07-26 06:22:00,0.6835,0.68374,0.68345,0.68358,89400001.0
2005-07-26 06:23:00,0.68364,0.68375,0.68343,0.68346,106900000.0
2005-07-26 06:24:00,0.68348,0.68385,0.68334,0.68334,141000001.0
2005-07-26 06:25:00,0.68352,0.68377,0.68341,0.68365,128600003.0
2005-07-26 06:26:00,0.6834,0.68382,0.68334,0.68334,215999997.0
2005-07-26 06:27:00,0.68365,0.68371,0.68325,0.68337,217800000.0
2005-07-26 06:28:00,0.6833,0.68355,0.68322,0.68328,92500000.0
2005-07-26 06:29:00,0.68324,0.68365,0.68318,0.68337,91600001.0
2005-07-26 06:30:00,0.68318,0.6837,0.68308,0.68327,158500000.0
2005-07-26 06:31:00,0.68318,0.68338,0.68304,0.68311,197900001.0
2005-07-26 06:32:00,0.68314,0.68356,0.68312,0.68344,146499998.0
2005-07-26 06:33:00,0.68304,0.68356,0.68294,0.68324,140199998.0
2005-07-26 06:34:00,0.68322,0.68345,0.68299,0.68299,173999999.0
2005-07-26 06:35:00,0.683,0.68343,0.68291,0.68328,170300000.0
2005-07-26 06:36:00,0.68287,0.6834,0.68287,0.68288,141000001.0
2005-07-26 06:37:00,0.68302,0.68318,0.68287,0.68318,107100000.0
2005-07-26 06:38:00,0.68326,0.68346,0.68295,0.6832,118000000.0
2005-07-26 06:39:00,0.6831,0.68329,0.68302,0.68307,106799998.0
2005-07-26 06:40:00,0.68349,0.68356,0.68295,0.68314,88200000.0
2005-07-26 06:41:00,0.68291,0.68318,0.68282,0.68317,129900000.0
2005-07-26 06:42:00,0.68275,0.68333,0.68275,0.6832,145200000.0
2005-07-26 06:43:00,0.68324,0.68343,0.68289,0.68298,155099999.0
2005-07-26 06:44:00,0.68317,0.6834,0.68277,0.68306,180599999.0
2005-07-26 06:45:00,0.68283,0.68349,0.68282,0.68324,124099999.0
2005-07-26 06:46:00,0.68326,0.68342,0.68307,0.6831,156699999.0
2005-07-26 06:47:00,0.68327,0.68366,0.68305,0.6832,194700000.0
2005-07-26 06:48:00,0.68306,0.68342,0.68303,0.68322,88699999.0
2005-07-26 06:49:00,0.68311,0.68338,0.68297,0.68297,133199998.0
2005-07-26 06:50:00,0.68305,0.68326,0.6829,0.68295,94400001.0
2005-07-26 06:51:00,0.68305,0.68346,0.68303,0.68325,128800000.0
2005-07-26 06:52:00,0.6831,0.68336,0.68286,0.68299,174099999.0
2005-07-26 06:53:00,0.68288,0.68348,0.68288,0.683,124800000.0
2005-07-26 06:54:00,0.68324,0.68338,0.68282,0.68286,130699998.0
2005-07-26 06:55:00,0.68293,0.68342,0.68293,0.68337,94299998.0
2005-07-26 06:56:00,0.68336,0.68356,0.68317,0.6835,192000000.0
2005-07-26 06:57:00,0.68347,0.68377,0.68334,0.68377,96800000.0
2005-07-26 06:58:00,0.6835,0.68377,0.68325,0.68364,99700000.0
2005-07-26 06:59:00,0.68342,0.68349,0.68325,0.68325,113100000.0
2005-07-26 07:00:00,0.68343,0.68355,0.68308,0.68308,111400001.0
2005-07-26 07:01:00,0.68322,0.68342,0.68315,0.68318,87200000.0
2005-07-26 07:02:00,0.68332,0.68364,0.68298,0.68331,212499998.0
2005-07-26 07:03:00,0.68316,0.68342,0.68297,0.68319,118400000.0
2005-07-26 07:04:00,0.68322,0.68338,0.68318,0.68326,97899999.0
2005-07-26 07:05:00,0.6833,0.68355,0.68322,0.68355,122300000.0
2005-07-26 07:06:00,0.6834,0.68341,0.68315,0.6834,100000002.0
2005-07-26 07:07:00,0.68331,0.68362,0.68302,0.68317,150199999.0
2005-07-26 07:08:00,0.68322,0.68344,0.68317,0.68322,90199999.0
2005-07-26 07:09:00,0.68333,0.68355,0.68318,0.68331,160100002.0
2005-07-26 07:10:00,0.68334,0.68361,0.68307,0.68312,167799998.0
2005-07-26 07:11:00,0.68341,0.68346,0.68291,0.6831,95100000.0
2005-07-26 07:12:00,0.683,0.68363,0.68292,0.68331,117099999.0
2005-07-26 07:13:00,0.68306,0.68333,0.68293,0.68295,112799999.0
2005-07-26 07:14:00,0.68286,0.68343,0.6828,0.68337,95900000.0
2005-07-26 07:15:00,0.68323,0.68344,0.68291,0.68317,193700003.0
2005-07-26 07:16:00,0.68312,0.68336,0.68287,0.68298,178000000.0
2005-07-26 07:17:00,0.68308,0.68338,0.68291,0.68295,66000000.0
2005-07-26 07:18:00,0.68293,0.6833,0.6827,0.68295,192699998.0
2005-07-26 07:19:00,0.68275,0.68333,0.68275,0.68314,98400001.0
2005-07-26 07:20:00,0.68308,0.68341,0.683,0.68317,111399998.0
2005-07-26 07:21:00,0.68284,0.68329,0.68284,0.68303,115100001.0
2005-07-26 07:22:00,0.68324,0.68345,0.68303,0.68303,70300000.0
2005-07-26 07:23:00,0.683,0.68331,0.68297,0.68323,86400000.0
2005-07-26 07:24:00,0.68305,0.68323,0.68286,0.683,107800000.0
2005-07-26 07:25:00,0.683,0.68341,0.68287,0.68301,194000000.0
2005-07-26 07:26:00,0.68307,0.68346,0.68299,0.68312,187400000.0
2005-07-26 07:27:00,0.68337,0.68349,0.683,0.683,174500000.0
2005-07-26 07:28:00,0.68329,0.68334,0.683,0.68316,109900002.0
2005-07-26 07:29:00,0.68308,0.6835,0.68291,0.68293,208899999.0
2005-07-26 07:30:00,0.68317,0.68337,0.6829,0.683,130200001.0
2005-07-26 07:31:00,0.68308,0.68336,0.68295,0.68316,85600001.0
2005-07-26 07:32:00,0.68337,0.68349,0.68286,0.68295,101100000.0
2005-07-26 07:33:00,0.68315,0.6834,0.68303,0.68318,210199997.0
2005-07-26 07:34:00,0.68314,0.68359,0.68314,0.68359,110099998.0
2005-07-26 07:35:00,0.68326,0.68366,0.68314,0.68366,48500000.0
2005-07-26 07:36:00,0.68349,0.68373,0.6832,0.68323,168499999.0
2005-07-26 07:37:00,0.68347,0.68395,0.68335,0.68376,210099999.0
2005-07-26 07:38:00,0.68382,0.68387,0.6835,0.6835,140000001.0
2005-07-26 07:39:00,0.6835,0.68373,0.68328,0.68366,141699996.0
2005-07-26 07:40:00,0.68369,0.68373,0.68322,0.68335,134900000.0
2005-07-26 07:41:00,0.68365,0.68366,0.68328,0.6833,153999998.0
2005-07-26 07:42:00,0.68364,0.6838,0.68332,0.6837,168200000.0
2005-07-26 07:43:00,0.68341,0.68363,0.68333,0.68344,175000000.0
2005-07-26 07:44:00,0.68342,0.68367,0.68331,0.68349,155999998.0
2005-07-26 07:45:00,0.68339,0.68361,0.68311,0.68335,185899999.0
2005-07-26 07:46:00,0.68353,0.68363,0.68331,0.68331,115100000.0
2005-07-26 07:47:00,0.68331,0.68367,0.68324,0.6836,79300000.0
2005-07-26 07:48:00,0.68328,0.68359,0.6831,0.6834,126700000.0
2005-07-26 07:49:00,0.68339,0.6837,0.68326,0.68346,193999998.0
2005-07-26 07:50:00,0.68341,0.68361,0.68326,0.68339,144600000.0
2005-07-26 07:51:00,0.68326,0.68371,0.68323,0.68349,287799999.0
2005-07-26 07:52:00,0.68343,0.68353,0.68321,0.68353,89199999.0
2005-07-26 07:53:00,0.68339,0.68374,0.68331,0.68365,101200000.0
2005-07-26 07:54:00,0.68356,0.68389,0.68343,0.68362,181400000.0
2005-07-26 07:55:00,0.68377,0.68381,0.6834,0.6834,97500000.0
2005-07-26 07:56:00,0.68362,0.6838,0.68322,0.68322,90300000.0
2005-07-26 07:57:00,0.68334,0.6836,0.68305,0.6833,197000001.0
2005-07-26 07:58:00,0.68345,0.68356,0.68327,0.68339,127500002.0
2005-07-26 07:59:00,0.68347,0.68347,0.68313,0.6834,79300000.0
2005-07-26 08:00:00,0.68338,0.68372,0.68315,0.68328,116599999.0
2005-07-26 08:01:00,0.68336,0.68352,0.68306,0.68336,142399999.0
2005-07-26 08:02:00,0.68311,0.68372,0.68307,0.68347,140399996.0
2005-07-26 08:03:00,0.68364,0.68372,0.68321,0.68336,143999999.0
2005-07-26 08:04:00,0.6835,0.68364,0.68324,0.68347,132200000.0
2005-07-26 08:05:00,0.68346,0.68382,0.68325,0.68344,215900001.0
2005-07-26 08:06:00,0.68345,0.68375,0.68321,0.6834,258899995.0
2005-07-26 08:07:00,0.68323,0.68372,0.68323,0.68366,178099997.0
2005-07-26 08:08:00,0.68365,0.68377,0.68317,0.68329,225700001.0
2005-07-26 08:09:00,0.68351,0.68367,0.68332,0.68345,105699999.0
2005-07-26 08:10:00,0.68371,0.68383,0.68331,0.68348,114800001.0
2005-07-26 08:11:00,0.68362,0.68363,0.68336,0.68363,140900001.0
2005-07-26 08:12:00,0.68335,0.68365,0.68333,0.68349,90999997.0
2005-07-26 08:13:00,0.68349,0.68358,0.68328,0.68358,144800000.0
2005-07-26 08:14:00,0.68318,0.68367,0.68318,0.68355,107500000.0
2005-07-26 08:15:00,0.68355,0.68376,0.68346,0.68351,118800000.0
2005-07-26 08:16:00,0.68341,0.68373,0.6833,0.6835,111700000.0
2005-07-26 08:17:00,0.68339,0.68349,0.6832,0.6834,87400000.0
2005-07-26 08:18:00,0.68327,0.6837,0.68319,0.68363,123899999.0
2005-07-26 08:19:00,0.68353,0.68379,0.68323,0.68354,105200001.0
2005-07-26 08:20:00,0.68359,0.6837,0.68325,0.68338,155100000.0
2005-07-26 08:21:00,0.68354,0.68368,0.68335,0.6835,103399999.0
2005-07-26 08:22:00,0.68342,0.68371,0.68339,0.68371,102700001.0
2005-07-26 08:23:00,0.68374,0.68375,0.68336,0.68366,76699999.0
2005-07-26 08:24:00,0.68387,0.68391,0.6833,0.68367,118100001.0
2005-07-26 08:25:00,0.68346,0.68368,0.68336,0.68367,120299999.0
2005-07-26 08:26:00,0.68382,0.6839,0.68328,0.68367,72300000.0
2005-07-26 08:27:00,0.68395,0.68402,0.68315,0.68347,69199998.0
2005-07-26 08:28:00,0.68374,0.68391,0.68352,0.68361,101900002.0
2005-07-26 08:29:00,0.68362,0.68387,0.6835,0.68369,112600000.0
2005-07-26 08:30:00,0.68382,0.68403,0.68344,0.6837,211300000.0
2005-07-26 08:31:00,0.6839,0.68414,0.6837,0.68379,159899999.0
2005-07-26 08:32:00,0.68364,0.68405,0.68359,0.68387,112099999.0
2005-07-26 08:33:00,0.68398,0.68416,0.68377,0.68405,190600003.0
2005-07-26 08:34:00,0.684,0.68422,0.6838,0.68417,110699998.0
2005-07-26 08:35:00,0.68386,0.68411,0.68375,0.68395,127400002.0
2005-07-26 08:36:00,0.68374,0.68405,0.68374,0.68381,120100000.0
2005-07-26 08:37:00,0.68398,0.68416,0.6837,0.68388,119299998.0
2005-07-26 08:38:00,0.68396,0.68428,0.68375,0.68428,151800000.0
2005-07-26 08:39:00,0.68407,0.68435,0.68392,0.68423,135500000.0
2005-07-26 08:40:00,0.68386,0.68424,0.68383,0.68395,103099999.0
2005-07-26 08:41:00,0.68431,0.68431,0.68384,0.68384,122499999.0
2005-07-26 08:42:00,0.68413,0.68418,0.68383,0.68395,117400001.0
2005-07-26 08:43:00,0.68387,0.68413,0.68363,0.68396,216700002.0
2005-07-26 08:44:00,0.68403,0.6841,0.6839,0.68395,90300000.0
2005-07-26 08:45:00,0.6839,0.68409,0.68382,0.68395,96699998.0
2005-07-26 08:46:00,0.68403,0.68429,0.68387,0.68407,54400000.0
2005-07-26 08:47:00,0.68396,0.68427,0.68395,0.6842,76300000.0
2005-07-26 08:48:00,0.68406,0.68434,0.6839,0.68412,78700000.0
2005-07-26 08:49:00,0.68404,0.68437,0.68372,0.68382,196699997.0
2005-07-26 08:50:00,0.684,0.68419,0.68361,0.68409,205700003.0
2005-07-26 08:51:00,0.68392,0.6841,0.68371,0.68402,121899999.0
2005-07-26 08:52:00,0.68374,0.68399,0.68356,0.68389,119499998.0
2005-07-26 08:53:00,0.68397,0.68409,0.68366,0.6838,108299999.0
2005-07-26 08:54:00,0.68396,0.68403,0.68364,0.68398,110899999.0
2005-07-26 08:55:00,0.6842,0.6842,0.68364,0.68385,171100001.0
2005-07-26 08:56:00,0.68399,0.68431,0.68361,0.68385,108600000.0
2005-07-26 08:57:00,0.68381,0.68407,0.68354,0.68383,109199999.0
2005-07-26 08:58:00,0.68385,0.68396,0.68346,0.68355,153499999.0
2005-07-26 08:59:00,0.68349,0.68389,0.68349,0.68364,108600000.0
2005-07-26 09:00:00,0.68368,0.68387,0.68356,0.68387,112199999.0
2005-07-26 09:01:00,0.68385,0.68401,0.68359,0.68383,136099999.0
2005-07-26 09:02:00,0.68365,0.68381,0.68342,0.68361,171499999.0
2005-07-26 09:03:00,0.6836,0.68367,0.6834,0.68353,126300001.0
2005-07-26 09:04:00,0.6836,0.68369,0.68338,0.68358,129200001.0
2005-07-26 09:05:00,0.68359,0.68391,0.68357,0.68368,137100002.0
2005-07-26 09:06:00,0.68358,0.68397,0.68358,0.68394,106499999.0
2005-07-26 09:07:00,0.68384,0.684,0.68362,0.68377,131100002.0
2005-07-26 09:08:00,0.6839,0.68394,0.6835,0.68355,109000001.0
2005-07-26 09:09:00,0.68323,0.68358,0.68317,0.68348,183600002.0
2005-07-26 09:10:00,0.68343,0.68361,0.68297,0.68343,261500001.0
2005-07-26 09:11:00,0.68348,0.68366,0.68338,0.68338,101700001.0
2005-07-26 09:12:00,0.68339,0.68351,0.68302,0.68317,112300000.0
2005-07-26 09:13:00,0.683,0.68332,0.68283,0.68291,87599999.0
2005-07-26 09:14:00,0.68329,0.68329,0.683,0.68314,81400000.0
2005-07-26 09:15:00,0.68302,0.68342,0.68285,0.6832,275900000.0
2005-07-26 09:16:00,0.68347,0.68347,0.68279,0.6828,145699998.0
2005-07-26 09:17:00,0.68294,0.68331,0.68286,0.68298,145299999.0
2005-07-26 09:18:00,0.68331,0.68333,0.68291,0.68302,95000000.0
2005-07-26 09:19:00,0.68286,0.68327,0.68285,0.68307,104800000.0
2005-07-26 09:20:00,0.683,0.68312,0.68258,0.68266,131499999.0
2005-07-26 09:21:00,0.68258,0.68285,0.68233,0.68258,165300000.0
2005-07-26 09:22:00,0.68256,0.68304,0.68231,0.6829,120400003.0
2005-07-26 09:23:00,0.68285,0.68323,0.68253,0.68275,145700001.0
2005-07-26 09:24:00,0.68248,0.68294,0.68248,0.68283,178100000.0
2005-07-26 09:25:00,0.68279,0.68306,0.68257,0.68271,109600001.0
2005-07-26 09:26:00,0.68295,0.68301,0.68269,0.68282,143100001.0
2005-07-26 09:27:00,0.68273,0.68301,0.68262,0.68283,107000000.0
2005-07-26 09:28:00,0.68272,0.68296,0.6825,0.6828,159900000.0
2005-07-26 09:29:00,0.68275,0.68296,0.6827,0.68296,106600000.0
2005-07-26 09:30:00,0.68287,0.68322,0.68272,0.68282,108400000.0
2005-07-26 09:31:00,0.68281,0.68295,0.68268,0.68289,123100002.0
2005-07-26 09:32:00,0.68278,0.68312,0.68258,0.68285,202999998.0
2005-07-26 09:33:00,0.68312,0.68323,0.68275,0.68301,252000001.0
2005-07-26 09:34:00,0.6828,0.68356,0.6828,0.68324,118900000.0
2005-07-26 09:35:00,0.68327,0.68363,0.6831,0.68337,241700004.0
2005-07-26 09:36:00,0.68337,0.68345,0.68313,0.68336,117100000.0
2005-07-26 09:37:00,0.68344,0.68344,0.68331,0.6834,121200000.0
2005-07-26 09:38:00,0.68333,0.6835,0.68287,0.68289,145400001.0
2005-07-26 09:39:00,0.68279,0.68354,0.68279,0.68339,135799999.0
2005-07-26 09:40:00,0.68339,0.68354,0.68319,0.68346,131500002.0
2005-07-26 09:41:00,0.68349,0.68375,0.68318,0.68349,190699998.0
2005-07-26 09:42:00,0.68351,0.68364,0.68313,0.68357,133200000.0
2005-07-26 09:43:00,0.68346,0.68359,0.68289,0.68343,198900002.0
2005-07-26 09:44:00,0.68335,0.68352,0.68321,0.68321,79199999.0
2005-07-26 09:45:00,0.68328,0.68356,0.68312,0.68344,110500001.0
2005-07-26 09:46:00,0.6836,0.6836,0.68298,0.68298,127799997.0
2005-07-26 09:47:00,0.68301,0.68343,0.683,0.68343,101600000.0
2005-07-26 09:48:00,0.68328,0.68347,0.68299,0.68326,161999999.0
2005-07-26 09:49:00,0.68326,0.6835,0.68289,0.68296,184400001.0
2005-07-26 09:50:00,0.68296,0.68344,0.68294,0.68297,55100000.0
2005-07-26 09:51:00,0.68315,0.68315,0.68257,0.6826,123099998.0
2005-07-26 09:52:00,0.68263,0.68286,0.6825,0.6827,85900000.0
2005-07-26 09:53:00,0.68278,0.6831,0.68267,0.68292,117600000.0
2005-07-26 09:54:00,0.6831,0.6833,0.68275,0.68318,161000004.0
2005-07-26 09:55:00,0.68312,0.68348,0.68302,0.68323,129400000.0
2005-07-26 09:56:00,0.68319,0.68334,0.68281,0.68301,113099999.0
2005-07-26 09:57:00,0.68319,0.68356,0.68308,0.68356,118199997.0
2005-07-26 09:58:00,0.68308,0.68346,0.68294,0.68333,86000000.0
2005-07-26 09:59:00,0.68326,0.68346,0.68301,0.68344,87100000.0
2005-07-26 10:00:00,0.68343,0.68362,0.68313,0.68362,160099998.0
2005-07-26 10:01:00,0.68339,0.68362,0.683,0.68307,163499999.0
2005-07-26 10:02:00,0.6831,0.68347,0.68291,0.68331,224399999.0
2005-07-26 10:03:00,0.68354,0.68384,0.6834,0.68358,157200000.0
2005-07-26 10:04:00,0.68329,0.68353,0.68321,0.6834,171699997.0
2005-07-26 10:05:00,0.6834,0.68365,0.68309,0.68347,140099999.0
2005-07-26 10:06:00,0.68341,0.68368,0.68311,0.68336,186400000.0
2005-07-26 10:07:00,0.68321,0.68354,0.68288,0.68297,156500001.0
2005-07-26 10:08:00,0.68257,0.68326,0.68253,0.68317,158099999.0
2005-07-26 10:09:00,0.68264,0.68379,0.68264,0.68354,172299999.0
2005-07-26 10:10:00,0.68362,0.68381,0.68338,0.68363,136899999.0
2005-07-26 10:11:00,0.68357,0.68373,0.68337,0.68344,81100000.0
2005-07-26 10:12:00,0.68329,0.68348,0.68314,0.6834,133600002.0
2005-07-26 10:13:00,0.6834,0.6835,0.68298,0.68315,158600001.0
2005-07-26 10:14:00,0.68334,0.68343,0.68311,0.68333,108300000.0
2005-07-26 10:15:00,0.68313,0.68347,0.68301,0.68315,133700000.0
2005-07-26 10:16:00,0.68323,0.68352,0.68287,0.68319,156700000.0
2005-07-26 10:17:00,0.68311,0.68385,0.68297,0.6838,161399999.0
2005-07-26 10:18:00,0.68379,0.68399,0.6832,0.68352,152999997.0
2005-07-26 10:19:00,0.68357,0.68383,0.68349,0.68375,144300001.0
2005-07-26 10:20:00,0.68377,0.68384,0.68332,0.68352,101500000.0
2005-07-26 10:21:00,0.6839,0.6839,0.68339,0.68375,90700000.0
2005-07-26 10:22:00,0.68365,0.6843,0.68344,0.6843,233299998.0
2005-07-26 10:23:00,0.68423,0.6844,0.68386,0.6841,215900002.0
2005-07-26 10:24:00,0.68399,0.6843,0.68369,0.68402,198299998.0
2005-07-26 10:25:00,0.6837,0.68409,0.68365,0.68381,128300002.0
2005-07-26 10:26:00,0.6836,0.68401,0.68352,0.68388,144200000.0
2005-07-26 10:27:00,0.68355,0.68381,0.6834,0.68371,167399998.0
2005-07-26 10:28:00,0.68382,0.68382,0.68348,0.6836,157400000.0
2005-07-26 10:29:00,0.68377,0.68377,0.68311,0.68354,108900001.0
2005-07-26 10:30:00,0.68361,0.68363,0.68337,0.68358,102500000.0
2005-07-26 10:31:00,0.68358,0.68426,0.68335,0.68358,136100000.0
2005-07-26 10:32:00,0.68329,0.68369,0.68328,0.68349,143400003.0
2005-07-26 10:33:00,0.68356,0.68377,0.68339,0.68339,124100001.0
2005-07-26 10:34:00,0.6835,0.6837,0.68306,0.68306,93899999.0
2005-07-26 10:35:00,0.68311,0.68356,0.68302,0.68356,142700002.0
2005-07-26 10:36:00,0.68339,0.68339,0.68261,0.68261,59400000.0
2005-07-26 10:37:00,0.68281,0.68332,0.68272,0.68328,176200001.0
2005-07-26 10:38:00,0.68321,0.68338,0.68279,0.68293,144600001.0
2005-07-26 10:39:00,0.68319,0.68335,0.6829,0.6829,121400000.0
2005-07-26 10:40:00,0.68291,0.68316,0.68266,0.68306,231700001.0
2005-07-26 10:41:00,0.68283,0.6832,0.68277,0.68277,175899999.0
2005-07-26 10:42:00,0.68302,0.6832,0.68281,0.68306,189199997.0
2005-07-26 10:43:00,0.68309,0.68311,0.68251,0.68251,178100001.0
2005-07-26 10:44:00,0.68305,0.68306,0.68249,0.68272,211699997.0
2005-07-26 10:45:00,0.68272,0.68282,0.68235,0.68256,196999998.0
2005-07-26 10:46:00,0.68266,0.68274,0.68235,0.68241,146499999.0
2005-07-26 10:47:00,0.6824,0.68264,0.68224,0.68249,212900000.0
2005-07-26 10:48:00,0.68239,0.68274,0.68221,0.68236,149200002.0
2005-07-26 10:49:00,0.68283,0.68283,0.68217,0.68261,91500000.0
2005-07-26 10:50:00,0.68242,0.68253,0.68213,0.68213,179099999.0
2005-07-26 10:51:00,0.68244,0.6825,0.68169,0.6825,88599999.0
2005-07-26 10:52:00,0.68204,0.68236,0.68196,0.68227,172500001.0
2005-07-26 10:53:00,0.68208,0.68259,0.68197,0.68241,91699999.0
2005-07-26 10:54:00,0.68216,0.68246,0.68202,0.68246,161400000.0
2005-07-26 10:55:00,0.68259,0.68263,0.68229,0.68252,170700000.0
2005-07-26 10:56:00,0.68258,0.68272,0.68227,0.68252,149500003.0
2005-07-26 10:57:00,0.68249,0.68259,0.68239,0.6824,60100000.0
2005-07-26 10:58:00,0.68236,0.68265,0.68212,0.6822,195200001.0
2005-07-26 10:59:00,0.68223,0.68264,0.68223,0.68255,220599998.0
2005-07-26 11:00:00,0.68245,0.68266,0.68226,0.68266,253000000.0
2005-07-26 11:01:00,0.68267,0.68278,0.68233,0.68251,195600000.0
2005-07-26 11:02:00,0.68252,0.68263,0.68194,0.68244,195299999.0
2005-07-26 11:03:00,0.68239,0.68265,0.68227,0.68236,154799998.0
2005-07-26 11:04:00,0.68245,0.68276,0.68236,0.68243,254899996.0
2005-07-26 11:05:00,0.6827,0.68276,0.68231,0.68262,146599997.0
2005-07-26 11:06:00,0.68282,0.68282,0.68248,0.68273,82899999.0
2005-07-26 11:07:00,0.68258,0.68279,0.68242,0.68259,160000001.0
2005-07-26 11:08:00,0.68262,0.68264,0.68229,0.68243,95700000.0
2005-07-26 11:09:00,0.68256,0.68263,0.68221,0.68257,186399999.0
2005-07-26 11:10:00,0.68238,0.68272,0.68225,0.68258,253700002.0
2005-07-26 11:11:00,0.68261,0.68268,0.68219,0.6825,102300000.0
2005-07-26 11:12:00,0.68251,0.68271,0.68222,0.68235,167100000.0
2005-07-26 11:13:00,0.68242,0.68272,0.68218,0.68246,216900000.0
2005-07-26 11:14:00,0.68255,0.68259,0.6822,0.68223,120200000.0
2005-07-26 11:15:00,0.68227,0.68262,0.68211,0.68245,119700000.0
2005-07-26 11:16:00,0.68237,0.68255,0.68212,0.68218,105599999.0
2005-07-26 11:17:00,0.68227,0.68275,0.68213,0.6827,181400001.0
2005-07-26 11:18:00,0.68254,0.68258,0.68226,0.68233,178899999.0
2005-07-26 11:19:00,0.68254,0.68283,0.6823,0.68235,154900000.0
2005-07-26 11:20:00,0.68228,0.68261,0.68217,0.68237,122599999.0
2005-07-26 11:21:00,0.68208,0.68253,0.68199,0.68199,145900001.0
2005-07-26 11:22:00,0.68173,0.68233,0.68173,0.68194,112299998.0
2005-07-26 11:23:00,0.68179,0.68247,0.68179,0.68207,98000001.0
2005-07-26 11:24:00,0.68187,0.68206,0.68145,0.68158,187200001.0
2005-07-26 11:25:00,0.68143,0.6819,0.68138,0.68173,149499999.0
2005-07-26 11:26:00,0.68162,0.68205,0.68145,0.68185,247900000.0
2005-07-26 11:27:00,0.68177,0.68216,0.68169,0.68179,161100001.0
2005-07-26 11:28:00,0.68187,0.68223,0.68173,0.68178,217300004.0
2005-07-26 11:29:00,0.6817,0.68218,0.68142,0.68162,203300000.0
2005-07-26 11:30:00,0.68136,0.68175,0.68124,0.68152,98799999.0
2005-07-26 11:31:00,0.68161,0.68173,0.68111,0.68132,160799999.0
2005-07-26 11:32:00,0.6814,0.68161,0.68124,0.68152,155800001.0
2005-07-26 11:33:00,0.68146,0.68181,0.6813,0.68169,93700000.0
2005-07-26 11:34:00,0.68131,0.68178,0.68131,0.68168,92700001.0
2005-07-26 11:35:00,0.68149,0.68169,0.68137,0.68155,74100001.0
2005-07-26 11:36:00,0.68158,0.68182,0.68154,0.68172,187299998.0
2005-07-26 11:37:00,0.68185,0.68199,0.68122,0.6815,154100000.0
2005-07-26 11:38:00,0.68182,0.68206,0.6814,0.68168,260300000.0
2005-07-26 11:39:00,0.68149,0.68177,0.68124,0.68146,156100000.0
2005-07-26 11:40:00,0.68151,0.68165,0.68141,0.68145,91500000.0
2005-07-26 11:41:00,0.68143,0.68168,0.68122,0.68138,174300001.0
2005-07-26 11:42:00,0.68123,0.68159,0.68118,0.68138,93200002.0
2005-07-26 11:43:00,0.68128,0.68178,0.6812,0.68134,97000000.0
2005-07-26 11:44:00,0.68162,0.68164,0.68107,0.68149,115100002.0
2005-07-26 11:45:00,0.68168,0.68202,0.68141,0.68155,174700000.0
2005-07-26 11:46:00,0.68183,0.68204,0.68152,0.6816,110899998.0
2005-07-26 11:47:00,0.68142,0.68173,0.68117,0.68137,150300002.0
2005-07-26 11:48:00,0.68152,0.68199,0.68151,0.68193,144300000.0
2005-07-26 11:49:00,0.68195,0.68195,0.68094,0.68151,144100001.0
2005-07-26 11:50:00,0.68145,0.68174,0.6813,0.68146,98400000.0
2005-07-26 11:51:00,0.68147,0.68167,0.6813,0.68167,153200000.0
2005-07-26 11:52:00,0.68164,0.68169,0.68132,0.68153,156999999.0
2005-07-26 11:53:00,0.68138,0.6816,0.68123,0.68123,158600003.0
2005-07-26 11:54:00,0.68144,0.6817,0.68103,0.68122,177499999.0
2005-07-26 11:55:00,0.6811,0.68204,0.6811,0.68204,125700001.0
2005-07-26 11:56:00,0.68158,0.68186,0.68145,0.68164,74600000.0
2005-07-26 11:57:00,0.68166,0.68174,0.68133,0.68136,135000000.0
2005-07-26 11:58:00,0.68166,0.68194,0.68155,0.68191,126000001.0
2005-07-26 11:59:00,0.68191,0.68204,0.68173,0.68173,170899998.0
2005-07-26 12:00:00,0.68186,0.68206,0.68162,0.68192,60899999.0
2005-07-26 12:01:00,0.68187,0.68198,0.68156,0.68184,247999999.0
2005-07-26 12:02:00,0.68198,0.68226,0.68166,0.68209,159900001.0
2005-07-26 12:03:00,0.68188,0.68255,0.68184,0.68238,93700000.0
2005-07-26 12:04:00,0.68225,0.68252,0.68216,0.68247,156800001.0
2005-07-26 12:05:00,0.68241,0.68251,0.68219,0.68239,116300000.0
2005-07-26 12:06:00,0.68259,0.68268,0.68197,0.68248,165500000.0
2005-07-26 12:07:00,0.68257,0.68263,0.68224,0.68235,105800001.0
2005-07-26 12:08:00,0.68216,0.68251,0.68205,0.68242,127800001.0
2005-07-26 12:09:00,0.68217,0.68252,0.68209,0.68252,154100000.0
2005-07-26 12:10:00,0.68236,0.68245,0.68207,0.68224,234599999.0
2005-07-26 12:11:00,0.6821,0.68243,0.68193,0.68208,84800002.0
2005-07-26 12:12:00,0.68176,0.68216,0.68176,0.68198,88000001.0
2005-07-26 12:13:00,0.6818,0.68233,0.68179,0.68222,95800000.0
2005-07-26 12:14:00,0.68229,0.6825,0.6821,0.6821,148800000.0
2005-07-26 12:15:00,0.68217,0.68251,0.68199,0.68219,128800002.0
2005-07-26 12:16:00,0.682,0.68239,0.68185,0.68221,114799999.0
2005-07-26 12:17:00,0.68211,0.68235,0.68199,0.68225,165200002.0
2005-07-26 12:18:00,0.6821,0.68248,0.68181,0.68248,159099999.0
2005-07-26 12:19:00,0.68209,0.68252,0.68205,0.68221,185600000.0
2005-07-26 12:20:00,0.68248,0.68248,0.68196,0.68208,136500000.0
2005-07-26 12:21:00,0.68227,0.68241,0.68194,0.68233,157400002.0
2005-07-26 12:22:00,0.68229,0.68249,0.6821,0.6821,175600002.0
2005-07-26 12:23:00,0.68206,0.68252,0.68194,0.68228,136200001.0
2005-07-26 12:24:00,0.6824,0.68255,0.68199,0.68202,79700000.0
2005-07-26 12:25:00,0.68198,0.68242,0.68194,0.68223,88900000.0
2005-07-26 12:26:00,0.68218,0.68243,0.68175,0.68225,157500000.0
2005-07-26 12:27:00,0.68219,0.68233,0.68198,0.68219,160599999.0
2005-07-26 12:28:00,0.68196,0.68239,0.68187,0.68235,119899998.0
2005-07-26 12:29:00,0.68214,0.68259,0.68207,0.68259,87200000.0
2005-07-26 12:30:00,0.68216,0.68254,0.68195,0.68216,134000000.0
2005-07-26 12:31:00,0.6826,0.6826,0.68197,0.68222,101199999.0
2005-07-26 12:32:00,0.68243,0.68254,0.68197,0.68197,229999997.0
2005-07-26 12:33:00,0.68236,0.68245,0.6821,0.68215,149900000.0
2005-07-26 12:34:00,0.68199,0.68218,0.68167,0.68203,155099997.0
2005-07-26 12:35:00,0.68217,0.68225,0.68189,0.68221,155800000.0
2005-07-26 12:36:00,0.68226,0.68238,0.6818,0.68216,173399998.0
2005-07-26 12:37:00,0.68202,0.68229,0.68171,0.68191,139500000.0
2005-07-26 12:38:00,0.68182,0.68237,0.68182,0.6819,148400001.0
2005-07-26 12:39:00,0.68207,0.68249,0.68199,0.68249,126799997.0
2005-07-26 12:40:00,0.68255,0.68258,0.68198,0.68252,117299999.0
2005-07-26 12:41:00,0.68269,0.68269,0.6822,0.68228,79100000.0
2005-07-26 12:42:00,0.68218,0.68253,0.68216,0.68233,171000000.0
2005-07-26 12:43:00,0.68252,0.68268,0.68233,0.68265,84199999.0
2005-07-26 12:44:00,0.68245,0.68257,0.68223,0.68249,75700000.0
2005-07-26 12:45:00,0.6823,0.68233,0.68206,0.68216,124599999.0
2005-07-26 12:46:00,0.68224,0.68229,0.68193,0.68212,151900002.0
2005-07-26 12:47:00,0.6822,0.68247,0.68211,0.68242,135199998.0
2005-07-26 12:48:00,0.68249,0.68271,0.68232,0.68255,206899999.0
2005-07-26 12:49:00,0.68242,0.68254,0.68225,0.68245,117600000.0
2005-07-26 12:50:00,0.68223,0.68266,0.68218,0.68266,159599999.0
2005-07-26 12:51:00,0.68265,0.68279,0.68241,0.68252,142699999.0
2005-07-26 12:52:00,0.68244,0.68272,0.68234,0.68258,152600000.0
2005-07-26 12:53:00,0.68238,0.68278,0.68235,0.68239,196699998.0
2005-07-26 12:54:00,0.68258,0.68282,0.68238,0.68268,134400001.0
2005-07-26 12:55:00,0.68287,0.68319,0.68284,0.68303,174900002.0
2005-07-26 12:56:00,0.68297,0.6832,0.68269,0.6827,148199999.0
2005-07-26 12:57:00,0.68307,0.68321,0.68276,0.68277,68700000.0
2005-07-26 12:58:00,0.6828,0.68306,0.68278,0.68282,163999999.0
2005-07-26 12:59:00,0.68279,0.68308,0.68273,0.68291,100700000.0
2005-07-26 13:00:00,0.68293,0.68311,0.68278,0.68284,128600000.0
2005-07-26 13:01:00,0.68302,0.6831,0.68271,0.68308,139500000.0
2005-07-26 13:02:00,0.68289,0.68319,0.68267,0.68298,217199999.0
2005-07-26 13:03:00,0.68292,0.6831,0.68265,0.68283,131600000.0
2005-07-26 13:04:00,0.6829,0.68325,0.68267,0.68278,188600002.0
2005-07-26 13:05:00,0.68271,0.68318,0.68262,0.68294,141100000.0
2005-07-26 13:06:00,0.68291,0.68329,0.68275,0.68275,146099998.0
2005-07-26 13:07:00,0.68274,0.68309,0.68247,0.68309,92500000.0
2005-07-26 13:08:00,0.6829,0.68328,0.68277,0.68281,146399998.0
2005-07-26 13:09:00,0.68283,0.68325,0.68276,0.68278,181700001.0
2005-07-26 13:10:00,0.68292,0.68308,0.68271,0.68275,85399999.0
2005-07-26 13:11:00,0.68275,0.68308,0.68248,0.68248,194299999.0
2005-07-26 13:12:00,0.68279,0.68306,0.68249,0.68289,183499999.0
2005-07-26 13:13:00,0.68269,0.68295,0.68259,0.68278,154999999.0
2005-07-26 13:14:00,0.68275,0.68302,0.68265,0.68285,130799999.0
2005-07-26 13:15:00,0.68296,0.6831,0.68268,0.68281,192599999.0
2005-07-26 13:16:00,0.68242,0.68283,0.68239,0.68248,110699999.0
2005-07-26 13:17:00,0.68237,0.68278,0.6823,0.68258,157700000.0
2005-07-26 13:18:00,0.68257,0.68281,0.68229,0.68263,140099999.0
2005-07-26 13:19:00,0.6827,0.68285,0.68239,0.68244,86800001.0
2005-07-26 13:20:00,0.68247,0.68247,0.68191,0.68219,122000000.0
2005-07-26 13:21:00,0.68216,0.68252,0.6821,0.6822,145899999.0
2005-07-26 13:22:00,0.68203,0.68233,0.68203,0.6821,124700000.0
2005-07-26 13:23:00,0.68207,0.68223,0.68177,0.68179,218599998.0
2005-07-26 13:24:00,0.68183,0.68243,0.68183,0.68215,227700001.0
2005-07-26 13:25:00,0.68225,0.68239,0.68194,0.68218,162600000.0
2005-07-26 13:26:00,0.68208,0.68235,0.68196,0.68235,121600000.0
2005-07-26 13:27:00,0.68232,0.68253,0.68196,0.68219,214499995.0
2005-07-26 13:28:00,0.68236,0.68241,0.68205,0.68226,121800000.0
2005-07-26 13:29:00,0.68203,0.68253,0.68198,0.68198,266399999.0
2005-07-26 13:30:00,0.68193,0.68246,0.68188,0.68225,213600000.0
2005-07-26 13:31:00,0.68188,0.68238,0.68186,0.68238,83900000.0
2005-07-26 13:32:00,0.68235,0.68253,0.68198,0.68214,135600000.0
2005-07-26 13:33:00,0.68214,0.68247,0.68199,0.68222,170800001.0
2005-07-26 13:34:00,0.68256,0.6828,0.68232,0.68278,134200002.0
2005-07-26 13:35:00,0.68275,0.68299,0.68246,0.68282,225300002.0
2005-07-26 13:36:00,0.68264,0.68303,0.68253,0.68279,195000000.0
2005-07-26 13:37:00,0.68269,0.68296,0.68237,0.68276,162800000.0
2005-07-26 13:38:00,0.68258,0.6828,0.68237,0.68249,141000000.0
2005-07-26 13:39:00,0.68239,0.68259,0.68211,0.68217,132099999.0
2005-07-26 13:40:00,0.68233,0.68249,0.6821,0.68226,132599998.0
2005-07-26 13:41:00,0.68208,0.68248,0.68196,0.68207,141500001.0
2005-07-26 13:42:00,0.68202,0.68236,0.68202,0.6822,123200000.0
2005-07-26 13:43:00,0.68218,0.68235,0.68202,0.68202,130600000.0
2005-07-26 13:44:00,0.68196,0.68226,0.6816,0.68202,221399999.0
2005-07-26 13:45:00,0.68189,0.68201,0.68144,0.68162,130299998.0
2005-07-26 13:46:00,0.6817,0.68184,0.68158,0.68158,119800000.0
2005-07-26 13:47:00,0.68161,0.68194,0.68151,0.68179,173200000.0
2005-07-26 13:48:00,0.68164,0.68189,0.68154,0.68157,254400001.0
2005-07-26 13:49:00,0.68183,0.68191,0.68156,0.68188,117100000.0
2005-07-26 13:50:00,0.68182,0.68218,0.6816,0.68199,118499999.0
2005-07-26 13:51:00,0.68191,0.68257,0.68189,0.68247,209100001.0
2005-07-26 13:52:00,0.68252,0.68254,0.68217,0.68254,136400001.0
2005-07-26 13:53:00,0.68262,0.68269,0.68221,0.68256,245699998.0
2005-07-26 13:54:00,0.6824,0.68264,0.68218,0.68218,95600000.0
2005-07-26 13:55:00,0.68237,0.68254,0.68203,0.68223,88900000.0
2005-07-26 13:56:00,0.68215,0.68252,0.68175,0.68219,158799999.0
2005-07-26 13:57:00,0.68244,0.68261,0.68229,0.68239,86700000.0
2005-07-26 13:58:00,0.68247,0.6826,0.68228,0.6826,95500001.0
2005-07-26 13:59:00,0.68214,0.68257,0.68214,0.68241,149599999.0
2005-07-26 14:00:00,0.68258,0.68273,0.68234,0.68235,171300001.0
2005-07-26 14:01:00,0.6825,0.68312,0.68238,0.68302,186500001.0
2005-07-26 14:02:00,0.68289,0.68306,0.68274,0.68291,135199998.0
2005-07-26 14:03:00,0.68273,0.68317,0.68257,0.6829,119999999.0
2005-07-26 14:04:00,0.6831,0.68314,0.68271,0.68294,103900000.0
2005-07-26 14:05:00,0.68287,0.68303,0.68275,0.68303,148900002.0
2005-07-26 14:06:00,0.68292,0.68309,0.68273,0.68297,240600003.0
2005-07-26 14:07:00,0.6831,0.68343,0.68282,0.68315,159299998.0
2005-07-26 14:08:00,0.683,0.68315,0.68272,0.68314,122200000.0
2005-07-26 14:09:00,0.68294,0.68307,0.68251,0.6826,274499998.0
2005-07-26 14:10:00,0.68284,0.68326,0.6828,0.68302,135699999.0
2005-07-26 14:11:00,0.68328,0.68328,0.68262,0.68263,149899996.0
2005-07-26 14:12:00,0.68274,0.68274,0.68194,0.68261,154500002.0
2005-07-26 14:13:00,0.68256,0.68273,0.68241,0.68246,96799999.0
2005-07-26 14:14:00,0.68237,0.68253,0.68133,0.68151,210599999.0
2005-07-26 14:15:00,0.6815,0.68222,0.68139,0.68204,150200001.0
2005-07-26 14:16:00,0.6818,0.68236,0.68166,0.68175,116599999.0
2005-07-26 14:17:00,0.68168,0.68198,0.68144,0.68189,89500000.0
2005-07-26 14:18:00,0.68183,0.68201,0.68145,0.6818,206800002.0
2005-07-26 14:19:00,0.6817,0.6819,0.68145,0.68163,131799999.0
2005-07-26 14:20:00,0.68176,0.68196,0.68164,0.68168,118700002.0
2005-07-26 14:21:00,0.68166,0.68206,0.68151,0.68205,180400003.0
2005-07-26 14:22:00,0.68203,0.68221,0.68179,0.68201,105299999.0
2005-07-26 14:23:00,0.68191,0.68218,0.68179,0.68197,98900001.0
2005-07-26 14:24:00,0.68215,0.68219,0.68143,0.68178,165100001.0
2005-07-26 14:25:00,0.68192,0.68192,0.68115,0.68146,198300001.0
2005-07-26 14:26:00,0.68131,0.68188,0.68131,0.68174,62000000.0
2005-07-26 14:27:00,0.6816,0.68185,0.68141,0.68166,137100002.0
2005-07-26 14:28:00,0.68185,0.68199,0.68139,0.68171,128700000.0
2005-07-26 14:29:00,0.68159,0.68198,0.68145,0.68182,185999999.0
2005-07-26 14:30:00,0.68163,0.68235,0.68163,0.68232,154399999.0
2005-07-26 14:31:00,0.68242,0.68254,0.68182,0.68182,69300000.0
2005-07-26 14:32:00,0.68211,0.68249,0.68184,0.68223,153599999.0
2005-07-26 14:33:00,0.68183,0.68233,0.68165,0.68217,128199999.0
2005-07-26 14:34:00,0.68198,0.68205,0.68169,0.68179,85100001.0
2005-07-26 14:35:00,0.68192,0.68238,0.6816,0.68193,225099999.0
2005-07-26 14:36:00,0.682,0.68221,0.68176,0.68212,134500001.0
2005-07-26 14:37:00,0.68196,0.68199,0.68163,0.68172,82100001.0
2005-07-26 14:38:00,0.68135,0.68179,0.6812,0.68179,65399999.0
2005-07-26 14:39:00,0.6814,0.6816,0.681,0.68127,156899999.0
2005-07-26 14:40:00,0.68095,0.68125,0.68082,0.68092,120299998.0
2005-07-26 14:41:00,0.68093,0.68131,0.68062,0.68072,211199998.0
2005-07-26 14:42:00,0.68083,0.68117,0.6808,0.68086,115600000.0
2005-07-26 14:43:00,0.68075,0.68111,0.68065,0.68065,146700000.0
2005-07-26 14:44:00,0.68092,0.68108,0.68051,0.68078,126299997.0
2005-07-26 14:45:00,0.68088,0.68128,0.68028,0.68057,163600001.0
2005-07-26 14:46:00,0.68018,0.68102,0.68018,0.68062,106400000.0
2005-07-26 14:47:00,0.68065,0.68099,0.68049,0.68049,160800000.0
2005-07-26 14:48:00,0.68058,0.68103,0.68051,0.68103,93300000.0
2005-07-26 14:49:00,0.68112,0.68115,0.68083,0.6809,90700000.0
2005-07-26 14:50:00,0.68073,0.68118,0.68058,0.68081,165799999.0
2005-07-26 14:51:00,0.68099,0.68132,0.68078,0.68132,63800000.0
2005-07-26 14:52:00,0.68107,0.68164,0.68099,0.68128,138699999.0
2005-07-26 14:53:00,0.68169,0.68173,0.68092,0.68101,98300000.0
2005-07-26 14:54:00,0.68122,0.68181,0.68091,0.68157,125000001.0
2005-07-26 14:55:00,0.68155,0.68177,0.68136,0.6814,153200001.0
2005-07-26 14:56:00,0.68144,0.68191,0.6814,0.6818,86400000.0
2005-07-26 14:57:00,0.68161,0.68195,0.68118,0.6819,177100003.0
2005-07-26 14:58:00,0.68183,0.68205,0.68163,0.68197,117199999.0
2005-07-26 14:59:00,0.68187,0.68195,0.68161,0.68192,133700003.0
2005-07-26 15:00:00,0.68191,0.68231,0.68151,0.68201,188100000.0
2005-07-26 15:01:00,0.68205,0.68261,0.68205,0.68253,188399999.0
2005-07-26 15:02:00,0.68238,0.68266,0.68215,0.68234,220599998.0
2005-07-26 15:03:00,0.68198,0.68244,0.68185,0.68199,88400000.0
2005-07-26 15:04:00,0.68193,0.68231,0.68177,0.68226,280200000.0
2005-07-26 15:05:00,0.68244,0.68248,0.68206,0.68219,139700000.0
2005-07-26 15:06:00,0.68239,0.68261,0.68214,0.68246,181999998.0
2005-07-26 15:07:00,0.68247,0.68259,0.68219,0.68227,111199999.0
2005-07-26 15:08:00,0.68225,0.68273,0.68221,0.68221,220200002.0
2005-07-26 15:09:00,0.68231,0.6827,0.68213,0.68258,85400000.0
2005-07-26 15:10:00,0.68253,0.6828,0.68247,0.6826,200199999.0
2005-07-26 15:11:00,0.6826,0.68292,0.68245,0.68263,133300000.0
2005-07-26 15:12:00,0.68255,0.68278,0.68239,0.68268,107500001.0
2005-07-26 15:13:00,0.68266,0.68294,0.68241,0.68294,144700002.0
2005-07-26 15:14:00,0.68305,0.68305,0.68245,0.68275,197600001.0
2005-07-26 15:15:00,0.6826,0.68306,0.68256,0.68285,142000001.0
2005-07-26 15:16:00,0.68274,0.68308,0.68243,0.68261,262300001.0
2005-07-26 15:17:00,0.68287,0.6832,0.68287,0.6832,109700000.0
2005-07-26 15:18:00,0.68281,0.68335,0.68263,0.68309,169500001.0
2005-07-26 15:19:00,0.68287,0.68307,0.68249,0.68262,196399999.0
2005-07-26 15:20:00,0.68261,0.68292,0.68251,0.68276,144799999.0
2005-07-26 15:21:00,0.6826,0.68315,0.68257,0.68274,108500000.0
2005-07-26 15:22:00,0.6824,0.68284,0.68225,0.68252,170999998.0
2005-07-26 15:23:00,0.68254,0.68264,0.68221,0.68251,155800003.0
2005-07-26 15:24:00,0.6824,0.68265,0.68208,0.68208,282699998.0
2005-07-26 15:25:00,0.68235,0.68244,0.68201,0.68201,154700000.0
2005-07-26 15:26:00,0.68222,0.68238,0.68173,0.68178,114600001.0
2005-07-26 15:27:00,0.68202,0.68231,0.68141,0.68167,186000000.0
2005-07-26 15:28:00,0.68165,0.68179,0.68138,0.68163,163999998.0
2005-07-26 15:29:00,0.68166,0.6819,0.68135,0.68135,242699998.0
2005-07-26 15:30:00,0.68162,0.6818,0.68144,0.68162,97000000.0
2005-07-26 15:31:00,0.68196,0.68211,0.68172,0.68173,120000002.0
2005-07-26 15:32:00,0.68161,0.68196,0.68157,0.68172,138999999.0
2005-07-26 15:33:00,0.68171,0.6818,0.68132,0.68136,115900001.0
2005-07-26 15:34:00,0.68138,0.6818,0.68132,0.68159,127799997.0
2005-07-26 15:35:00,0.68167,0.68178,0.68124,0.68159,142200000.0
2005-07-26 15:36:00,0.68146,0.68161,0.68114,0.6816,142700001.0
2005-07-26 15:37:00,0.68139,0.68159,0.68116,0.68133,182899998.0
2005-07-26 15:38:00,0.68136,0.68159,0.68114,0.68124,152400001.0
2005-07-26 15:39:00,0.68078,0.68127,0.68078,0.68118,161500002.0
2005-07-26 15:40:00,0.68134,0.68149,0.68069,0.68089,196199997.0
2005-07-26 15:41:00,0.68091,0.68121,0.68075,0.68107,89999999.0
2005-07-26 15:42:00,0.68106,0.68123,0.68046,0.68046,99899999.0
2005-07-26 15:43:00,0.68117,0.68125,0.6807,0.68092,136500001.0
2005-07-26 15:44:00,0.68097,0.6811,0.68053,0.68064,135600002.0
2005-07-26 15:45:00,0.68092,0.68104,0.68052,0.68059,121600000.0
2005-07-26 15:46:00,0.68063,0.68125,0.68051,0.68112,75999999.0
2005-07-26 15:47:00,0.68116,0.6815,0.68083,0.68138,187000001.0
2005-07-26 15:48:00,0.68156,0.68177,0.68132,0.68153,124399999.0
2005-07-26 15:49:00,0.68172,0.68203,0.68172,0.68195,43100000.0
2005-07-26 15:50:00,0.68166,0.68213,0.68156,0.68212,109900001.0
2005-07-26 15:51:00,0.68163,0.68213,0.6815,0.68206,126400000.0
2005-07-26 15:52:00,0.68173,0.68199,0.68137,0.68188,174199997.0
2005-07-26 15:53:00,0.68167,0.6819,0.68097,0.68159,180300001.0
2005-07-26 15:54:00,0.68153,0.68179,0.68137,0.68151,123800000.0
2005-07-26 15:55:00,0.68127,0.6816,0.68124,0.68143,59800000.0
2005-07-26 15:56:00,0.68136,0.68171,0.6812,0.68171,250200000.0
2005-07-26 15:57:00,0.68131,0.68152,0.68131,0.68137,36000000.0
2005-07-26 15:58:00,0.68139,0.68152,0.68128,0.68128,53500000.0
2005-07-26 15:59:00,0.68142,0.68151,0.68075,0.68109,144700000.0
2005-07-26 16:00:00,0.68138,0.68144,0.68108,0.68139,125900002.0
2005-07-26 16:01:00,0.68159,0.68186,0.6812,0.68155,119700001.0
2005-07-26 16:02:00,0.68201,0.68201,0.68132,0.68156,94000001.0
2005-07-26 16:03:00,0.68161,0.68175,0.68137,0.68162,107399999.0
2005-07-26 16:04:00,0.68136,0.68154,0.68124,0.68131,68400000.0
2005-07-26 16:05:00,0.68165,0.68178,0.68116,0.68141,88800002.0
2005-07-26 16:06:00,0.68116,0.68164,0.68103,0.68143,190699997.0
2005-07-26 16:07:00,0.68145,0.68192,0.68131,0.68163,95400000.0
2005-07-26 16:08:00,0.68162,0.68206,0.68146,0.6817,245899998.0
2005-07-26 16:09:00,0.68221,0.68222,0.68169,0.68196,210600000.0
2005-07-26 16:10:00,0.68173,0.68214,0.68143,0.68176,104600001.0
2005-07-26 16:11:00,0.68176,0.68203,0.68146,0.68171,159300000.0
2005-07-26 16:12:00,0.68183,0.68207,0.68163,0.68172,190499999.0
2005-07-26 16:13:00,0.68174,0.68196,0.68155,0.68155,117800001.0
2005-07-26 16:14:00,0.68181,0.68192,0.68161,0.68162,123100001.0
2005-07-26 16:15:00,0.68187,0.68238,0.68168,0.68199,146099999.0
2005-07-26 16:16:00,0.68217,0.68244,0.68179,0.68191,179899999.0
2005-07-26 16:17:00,0.68221,0.68242,0.68193,0.68224,153999999.0
2005-07-26 16:18:00,0.68186,0.68229,0.68162,0.68209,190299999.0
2005-07-26 16:19:00,0.68202,0.68236,0.68171,0.68208,226100003.0
2005-07-26 16:20:00,0.68225,0.68235,0.68184,0.68215,79600000.0
2005-07-26 16:21:00,0.68218,0.68226,0.68151,0.68183,199800000.0
2005-07-26 16:22:00,0.68198,0.68231,0.68172,0.68228,198099998.0
2005-07-26 16:23:00,0.68195,0.6825,0.68192,0.68232,105200001.0
2005-07-26 16:24:00,0.68252,0.68276,0.68229,0.6823,81399999.0
2005-07-26 16:25:00,0.68235,0.68247,0.68205,0.68223,92000001.0
2005-07-26 16:26:00,0.68234,0.68248,0.68201,0.68217,197599998.0
2005-07-26 16:27:00,0.68222,0.68234,0.6818,0.68194,119499999.0
2005-07-26 16:28:00,0.68194,0.68233,0.6817,0.682,176000001.0
2005-07-26 16:29:00,0.6823,0.6823,0.68167,0.68193,132000001.0
2005-07-26 16:30:00,0.68195,0.6825,0.68195,0.68208,211299997.0
2005-07-26 16:31:00,0.68223,0.68293,0.68219,0.68292,169799998.0
2005-07-26 16:32:00,0.68271,0.68304,0.68254,0.68284,160799998.0
2005-07-26 16:33:00,0.68282,0.68309,0.68258,0.68263,210200001.0
2005-07-26 16:34:00,0.68268,0.68308,0.68259,0.68273,153799999.0
2005-07-26 16:35:00,0.68294,0.68326,0.68253,0.68296,215100000.0
2005-07-26 16:36:00,0.68292,0.68315,0.6826,0.68286,79799999.0
2005-07-26 16:37:00,0.68276,0.68299,0.68242,0.68254,144000000.0
2005-07-26 16:38:00,0.68281,0.68297,0.68247,0.6828,214599999.0
2005-07-26 16:39:00,0.68257,0.68281,0.68227,0.68248,151999997.0
2005-07-26 16:40:00,0.68267,0.6829,0.68251,0.68253,83200000.0
2005-07-26 16:41:00,0.6826,0.68312,0.68257,0.68292,100500000.0
2005-07-26 16:42:00,0.68307,0.68321,0.68279,0.68308,81400000.0
2005-07-26 16:43:00,0.6828,0.68308,0.68272,0.6829,103100000.0
2005-07-26 16:44:00,0.68302,0.68307,0.68257,0.68257,109300001.0
2005-07-26 16:45:00,0.68275,0.68323,0.68266,0.68293,244300001.0
2005-07-26 16:46:00,0.68291,0.68317,0.6825,0.68287,193299999.0
2005-07-26 16:47:00,0.68276,0.68289,0.68256,0.68256,123600000.0
2005-07-26 16:48:00,0.68294,0.68304,0.68259,0.6829,126400001.0
2005-07-26 16:49:00,0.68278,0.68278,0.68251,0.6826,120099999.0
2005-07-26 16:50:00,0.68292,0.68298,0.6825,0.6825,162200001.0
2005-07-26 16:51:00,0.68253,0.68285,0.68234,0.68259,181999998.0
2005-07-26 16:52:00,0.68266,0.68279,0.68226,0.6823,155300000.0
2005-07-26 16:53:00,0.6824,0.68279,0.6824,0.68258,164900002.0
2005-07-26 16:54:00,0.68248,0.6828,0.68226,0.68246,186299999.0
2005-07-26 16:55:00,0.68271,0.68277,0.68211,0.68227,187499999.0
2005-07-26 16:56:00,0.68213,0.68246,0.68213,0.68236,117199999.0
2005-07-26 16:57:00,0.68227,0.68253,0.68204,0.68247,111200000.0
2005-07-26 16:58:00,0.68204,0.68267,0.68199,0.6824,152900000.0
2005-07-26 16:59:00,0.68238,0.68269,0.68206,0.68269,168200001.0
2005-07-26 17:00:00,0.68223,0.68249,0.68211,0.68229,116700000.0
2005-07-26 17:01:00,0.68259,0.68263,0.68234,0.68258,111499999.0
2005-07-26 17:02:00,0.68262,0.68275,0.68202,0.68215,171499998.0
2005-07-26 17:03:00,0.6822,0.68254,0.6822,0.68241,75000000.0
2005-07-26 17:04:00,0.68231,0.6828,0.68225,0.68237,172199999.0
2005-07-26 17:05:00,0.68237,0.6825,0.682,0.68216,70200000.0
2005-07-26 17:06:00,0.68224,0.68269,0.68213,0.6823,150700000.0
2005-07-26 17:07:00,0.68243,0.68263,0.68234,0.68255,111900001.0
2005-07-26 17:08:00,0.68256,0.68269,0.68237,0.68269,231899996.0
2005-07-26 17:09:00,0.68272,0.68288,0.6823,0.68267,119599998.0
2005-07-26 17:10:00,0.6826,0.68278,0.68247,0.68251,87000000.0
2005-07-26 17:11:00,0.68271,0.68271,0.68228,0.68237,119699998.0
2005-07-26 17:12:00,0.68252,0.68268,0.68245,0.68265,130200001.0
2005-07-26 17:13:00,0.68265,0.68274,0.68219,0.68274,157799999.0
2005-07-26 17:14:00,0.68295,0.68313,0.68263,0.68268,95700001.0
2005-07-26 17:15:00,0.68257,0.68294,0.68253,0.68294,114799999.0
2005-07-26 17:16:00,0.68285,0.68331,0.68285,0.68295,96200000.0
2005-07-26 17:17:00,0.68299,0.6831,0.68275,0.68299,107400002.0
2005-07-26 17:18:00,0.68286,0.68314,0.6827,0.68314,131499999.0
2005-07-26 17:19:00,0.68298,0.68303,0.6828,0.68291,123700001.0
2005-07-26 17:20:00,0.68285,0.68324,0.68266,0.68272,197500002.0
2005-07-26 17:21:00,0.68256,0.68308,0.68228,0.68248,197499999.0
2005-07-26 17:22:00,0.68257,0.68299,0.68245,0.68293,154800000.0
2005-07-26 17:23:00,0.68276,0.68309,0.6826,0.68266,176799999.0
2005-07-26 17:24:00,0.68285,0.683,0.68253,0.68282,134000000.0
2005-07-26 17:25:00,0.68283,0.68298,0.68248,0.68265,148399999.0
2005-07-26 17:26:00,0.68276,0.68287,0.68243,0.6826,128599999.0
2005-07-26 17:27:00,0.68254,0.68295,0.68245,0.68258,206999997.0
2005-07-26 17:28:00,0.68278,0.68301,0.68251,0.68278,155800001.0
2005-07-26 17:29:00,0.68301,0.6831,0.68255,0.68295,198799996.0
2005-07-26 17:30:00,0.6831,0.68322,0.68259,0.68259,119500000.0
2005-07-26 17:31:00,0.68252,0.68301,0.68252,0.68275,258899995.0
2005-07-26 17:32:00,0.68277,0.68285,0.68258,0.68269,163299997.0
2005-07-26 17:33:00,0.68269,0.68303,0.68262,0.68291,136500002.0
2005-07-26 17:34:00,0.68272,0.68299,0.68263,0.68271,133500001.0
2005-07-26 17:35:00,0.68259,0.68298,0.68211,0.68258,98100000.0
2005-07-26 17:36:00,0.68283,0.6829,0.68246,0.68246,190699999.0
2005-07-26 17:37:00,0.68268,0.68301,0.68256,0.68262,154499999.0
2005-07-26 17:38:00,0.68288,0.68297,0.68266,0.68266,117000000.0
2005-07-26 17:39:00,0.68281,0.68293,0.68239,0.6825,93000001.0
2005-07-26 17:40:00,0.68259,0.68268,0.68232,0.68232,85300000.0
2005-07-26 17:41:00,0.68248,0.68262,0.68241,0.68241,165199999.0
2005-07-26 17:42:00,0.6824,0.68261,0.68233,0.68235,122799997.0
2005-07-26 17:43:00,0.68246,0.68259,0.68234,0.68237,84700000.0
2005-07-26 17:44:00,0.68241,0.68269,0.68225,0.68249,121300000.0
2005-07-26 17:45:00,0.68233,0.68256,0.68218,0.68248,74500000.0
2005-07-26 17:46:00,0.68249,0.68257,0.68218,0.68234,122799999.0
2005-07-26 17:47:00,0.68234,0.68256,0.68229,0.68248,122900002.0
2005-07-26 17:48:00,0.68258,0.68274,0.68221,0.68232,202600001.0
2005-07-26 17:49:00,0.68231,0.68254,0.6823,0.68233,70300000.0
2005-07-26 17:50:00,0.68228,0.68257,0.68228,0.68252,87700000.0
2005-07-26 17:51:00,0.68246,0.68254,0.68217,0.68217,107900000.0
2005-07-26 17:52:00,0.68218,0.68256,0.68209,0.68241,56399999.0
2005-07-26 17:53:00,0.68255,0.68261,0.68215,0.68235,217399998.0
2005-07-26 17:54:00,0.68238,0.68252,0.68223,0.68236,124699999.0
2005-07-26 17:55:00,0.6824,0.68258,0.68221,0.68237,79600000.0
2005-07-26 17:56:00,0.68232,0.68265,0.68219,0.68224,190300000.0
2005-07-26 17:57:00,0.68212,0.68251,0.68212,0.68227,90900000.0
2005-07-26 17:58:00,0.6822,0.68279,0.6822,0.68279,226600001.0
2005-07-26 17:59:00,0.68255,0.68299,0.68236,0.68258,164400003.0
2005-07-26 18:00:00,0.68256,0.68263,0.6822,0.68247,161999999.0
2005-07-26 18:01:00,0.68246,0.68272,0.68221,0.68257,178900000.0
2005-07-26 18:02:00,0.68237,0.68255,0.68212,0.68233,207000001.0
2005-07-26 18:03:00,0.68214,0.6826,0.68206,0.68214,292199999.0
2005-07-26 18:04:00,0.68232,0.68264,0.682,0.68227,268499996.0
2005-07-26 18:05:00,0.6824,0.68277,0.68217,0.68257,373299998.0
2005-07-26 18:06:00,0.68248,0.68272,0.6823,0.68232,141999999.0
2005-07-26 18:07:00,0.68253,0.68272,0.68209,0.68272,352700000.0
2005-07-26 18:08:00,0.68272,0.68281,0.68226,0.68258,187299997.0
2005-07-26 18:09:00,0.68249,0.68275,0.68243,0.68257,224800000.0
2005-07-26 18:10:00,0.68255,0.68288,0.68248,0.68272,236100002.0
2005-07-26 18:11:00,0.68264,0.68276,0.68245,0.68261,100299998.0
2005-07-26 18:12:00,0.68267,0.68284,0.68224,0.6823,107300000.0
2005-07-26 18:13:00,0.68244,0.68255,0.68216,0.68226,122800002.0
2005-07-26 18:14:00,0.68219,0.68267,0.68218,0.6825,99100000.0
2005-07-26 18:15:00,0.68231,0.68274,0.68222,0.68253,212399998.0
2005-07-26 18:16:00,0.68236,0.68258,0.68224,0.68258,304300002.0
2005-07-26 18:17:00,0.68241,0.68264,0.68218,0.68219,130100001.0
2005-07-26 18:18:00,0.68217,0.68279,0.68215,0.68267,341400000.0
2005-07-26 18:19:00,0.68221,0.6826,0.68204,0.6821,400400002.0
2005-07-26 18:20:00,0.68203,0.68253,0.68203,0.68244,128699999.0
2005-07-26 18:21:00,0.68263,0.68263,0.68207,0.68243,330999996.0
2005-07-26 18:22:00,0.68231,0.68249,0.68216,0.68222,149100001.0
2005-07-26 18:23:00,0.68244,0.68259,0.68217,0.68227,301100000.0
2005-07-26 18:24:00,0.68213,0.6827,0.68208,0.68223,351399996.0
2005-07-26 18:25:00,0.6821,0.68262,0.68207,0.68247,195100000.0
2005-07-26 18:26:00,0.68237,0.68257,0.68213,0.68234,231499999.0
2005-07-26 18:27:00,0.68233,0.68271,0.68217,0.68235,294499997.0
2005-07-26 18:28:00,0.68232,0.68252,0.68212,0.68213,259699999.0
2005-07-26 18:29:00,0.68222,0.68257,0.6821,0.68244,367099997.0
2005-07-26 18:30:00,0.68208,0.68249,0.68205,0.68217,144700000.0
2005-07-26 18:31:00,0.68218,0.68255,0.68215,0.68238,231600000.0
2005-07-26 18:32:00,0.68216,0.68256,0.68216,0.68223,137200002.0
2005-07-26 18:33:00,0.68234,0.68258,0.68204,0.68216,295200004.0
2005-07-26 18:34:00,0.68252,0.6826,0.68214,0.68214,157699999.0
2005-07-26 18:35:00,0.68234,0.68259,0.68215,0.6824,157400000.0
2005-07-26 18:36:00,0.68236,0.68249,0.68195,0.68231,198499999.0
2005-07-26 18:37:00,0.68254,0.68257,0.68204,0.68217,145900000.0
2005-07-26 18:38:00,0.68221,0.68262,0.68212,0.68255,214200002.0
2005-07-26 18:39:00,0.68228,0.6829,0.68222,0.68247,366600001.0
2005-07-26 18:40:00,0.68284,0.68294,0.68253,0.68261,93800001.0
2005-07-26 18:41:00,0.68282,0.68289,0.68227,0.68237,313899998.0
2005-07-26 18:42:00,0.6827,0.68272,0.68231,0.68238,112800000.0
2005-07-26 18:43:00,0.68229,0.68295,0.68229,0.68278,762200002.0
2005-07-26 18:44:00,0.6825,0.68288,0.68209,0.6824,352199999.0
2005-07-26 18:45:00,0.68245,0.68268,0.68212,0.68228,595600002.0
2005-07-26 18:46:00,0.68239,0.68263,0.6821,0.6821,219599998.0
2005-07-26 18:47:00,0.68225,0.68264,0.68215,0.68262,248100000.0
2005-07-26 18:48:00,0.6825,0.68265,0.68215,0.68215,203699998.0
2005-07-26 18:49:00,0.68255,0.68275,0.68229,0.68231,207199999.0
2005-07-26 18:50:00,0.68247,0.68253,0.68213,0.6823,165700000.0
2005-07-26 18:51:00,0.68224,0.68268,0.6822,0.68228,272500001.0
2005-07-26 18:52:00,0.68234,0.68264,0.68219,0.68219,205600000.0
2005-07-26 18:53:00,0.68272,0.68273,0.68232,0.68241,114700000.0
2005-07-26 18:54:00,0.68283,0.68283,0.6824,0.6825,73100000.0
2005-07-26 18:55:00,0.68265,0.68296,0.68239,0.68254,235000001.0
2005-07-26 18:56:00,0.6828,0.68292,0.68239,0.68265,209100000.0
2005-07-26 18:57:00,0.68248,0.68274,0.68246,0.68259,146999999.0
2005-07-26 18:58:00,0.68246,0.68274,0.68226,0.6826,138500000.0
2005-07-26 18:59:00,0.6825,0.68291,0.68233,0.68262,335000001.0
2005-07-26 19:00:00,0.68287,0.68295,0.68242,0.68275,257199999.0
2005-07-26 19:01:00,0.68281,0.68294,0.68261,0.68266,123500001.0
2005-07-26 19:02:00,0.6827,0.68306,0.68247,0.6828,128499998.0
2005-07-26 19:03:00,0.68248,0.68283,0.68246,0.68265,253999999.0
2005-07-26 19:04:00,0.68275,0.68287,0.68235,0.68235,183500000.0
2005-07-26 19:05:00,0.68249,0.68275,0.68232,0.6825,156000001.0
2005-07-26 19:06:00,0.68249,0.68286,0.68231,0.68256,243900000.0
2005-07-26 19:07:00,0.68241,0.68274,0.6823,0.68268,396000002.0
2005-07-26 19:08:00,0.6826,0.68274,0.68223,0.68234,188399997.0
2005-07-26 19:09:00,0.68261,0.68271,0.6823,0.68235,167500000.0
2005-07-26 19:10:00,0.68255,0.68274,0.6823,0.68245,175199998.0
2005-07-26 19:11:00,0.68268,0.68274,0.68226,0.68236,215300003.0
2005-07-26 19:12:00,0.68221,0.68271,0.68214,0.68221,171900001.0
2005-07-26 19:13:00,0.68251,0.68262,0.68211,0.68247,145199999.0
2005-07-26 19:14:00,0.68216,0.68256,0.6819,0.68218,192200003.0
2005-07-26 19:15:00,0.6822,0.68249,0.68203,0.6822,106200001.0
2005-07-26 19:16:00,0.6823,0.6825,0.68218,0.68247,107900001.0
2005-07-26 19:17:00,0.68246,0.68254,0.68211,0.68215,76900001.0
2005-07-26 19:18:00,0.6822,0.68245,0.6821,0.68235,106200002.0
2005-07-26 19:19:00,0.68218,0.68232,0.68179,0.682,167500000.0
2005-07-26 19:20:00,0.68218,0.68253,0.68208,0.68219,212599999.0
2005-07-26 19:21:00,0.68219,0.6824,0.68193,0.68193,183099998.0
2005-07-26 19:22:00,0.68188,0.68242,0.68188,0.68203,125799999.0
2005-07-26 19:23:00,0.68205,0.6824,0.68195,0.68227,197099999.0
2005-07-26 19:24:00,0.68249,0.68253,0.68207,0.6821,126200000.0
2005-07-26 19:25:00,0.68236,0.68254,0.6821,0.68232,120099999.0
2005-07-26 19:26:00,0.68208,0.68256,0.68208,0.68253,119900000.0
2005-07-26 19:27:00,0.68249,0.68249,0.68199,0.68215,204700000.0
2005-07-26 19:28:00,0.6824,0.68261,0.68219,0.68245,275699997.0
2005-07-26 19:29:00,0.68261,0.6829,0.68249,0.68259,141500002.0
2005-07-26 19:30:00,0.68259,0.6827,0.68249,0.6825,82100000.0
2005-07-26 19:31:00,0.68242,0.68257,0.68234,0.68234,140599999.0
2005-07-26 19:32:00,0.68226,0.6826,0.68208,0.68227,232400002.0
2005-07-26 19:33:00,0.68235,0.68251,0.68218,0.68221,157399997.0
2005-07-26 19:34:00,0.68213,0.68235,0.68191,0.68199,267100002.0
2005-07-26 19:35:00,0.68208,0.68231,0.68174,0.68183,372899999.0
2005-07-26 19:36:00,0.68197,0.68216,0.68164,0.68181,267099999.0
2005-07-26 19:37:00,0.68168,0.68215,0.68168,0.6819,117200000.0
2005-07-26 19:38:00,0.6823,0.6823,0.68193,0.68216,127899999.0
2005-07-26 19:39:00,0.68197,0.68256,0.68197,0.68217,261299998.0
2005-07-26 19:40:00,0.68232,0.68256,0.68206,0.68217,145400000.0
2005-07-26 19:41:00,0.68203,0.68255,0.68199,0.68235,128499997.0
2005-07-26 19:42:00,0.68208,0.68255,0.68202,0.68237,104300002.0
2005-07-26 19:43:00,0.68247,0.68258,0.68211,0.68216,82999999.0
2005-07-26 19:44:00,0.68217,0.68255,0.68197,0.68233,212399999.0
2005-07-26 19:45:00,0.68241,0.68253,0.68203,0.68203,85300000.0
2005-07-26 19:46:00,0.68209,0.68223,0.68206,0.68217,146400000.0
2005-07-26 19:47:00,0.68225,0.6825,0.68215,0.68236,144000002.0
2005-07-26 19:48:00,0.68222,0.68242,0.68199,0.6822,154499999.0
2005-07-26 19:49:00,0.68205,0.68248,0.68199,0.68215,206599997.0
2005-07-26 19:50:00,0.68207,0.68244,0.68198,0.68219,183199999.0
2005-07-26 19:51:00,0.68228,0.68254,0.68215,0.68232,198499999.0
2005-07-26 19:52:00,0.68223,0.68241,0.68208,0.68225,220800001.0
2005-07-26 19:53:00,0.68232,0.68254,0.68218,0.68223,132100000.0
2005-07-26 19:54:00,0.68228,0.68264,0.68217,0.68231,252399998.0
2005-07-26 19:55:00,0.68214,0.6826,0.68199,0.68228,291399997.0
2005-07-26 19:56:00,0.68233,0.68256,0.68212,0.68218,394999998.0
2005-07-26 19:57:00,0.68221,0.68252,0.68208,0.68244,244699997.0
2005-07-26 19:58:00,0.6824,0.68257,0.68209,0.68222,252799997.0
2005-07-26 19:59:00,0.6822,0.68241,0.68204,0.68218,143100000.0
2005-07-26 20:00:00,0.6821,0.68262,0.6821,0.68232,385799996.0
2005-07-26 20:01:00,0.68214,0.68259,0.68209,0.68223,226500001.0
2005-07-26 20:02:00,0.68227,0.68248,0.68205,0.68215,158000000.0
2005-07-26 20:03:00,0.68222,0.68251,0.68206,0.68226,194000001.0
2005-07-26 20:04:00,0.68224,0.68243,0.68197,0.68212,264799999.0
2005-07-26 20:05:00,0.68191,0.68223,0.68177,0.68208,158399999.0
2005-07-26 20:06:00,0.68219,0.68231,0.68177,0.68188,364100001.0
2005-07-26 20:07:00,0.68204,0.68215,0.68174,0.68177,119600000.0
2005-07-26 20:08:00,0.68205,0.68224,0.68181,0.68206,100000000.0
2005-07-26 20:09:00,0.68213,0.68221,0.68172,0.68181,163199999.0
2005-07-26 20:10:00,0.68163,0.68217,0.68163,0.68194,200800000.0
2005-07-26 20:11:00,0.68173,0.68218,0.68166,0.68199,103500000.0
2005-07-26 20:12:00,0.68206,0.68229,0.68192,0.68213,168100001.0
2005-07-26 20:13:00,0.68191,0.68223,0.68173,0.68193,171499997.0
2005-07-26 20:14:00,0.68219,0.68246,0.68201,0.68214,175500001.0
2005-07-26 20:15:00,0.68219,0.68231,0.68195,0.682,156200000.0
2005-07-26 20:16:00,0.68208,0.68246,0.68195,0.68195,481300000.0
2005-07-26 20:17:00,0.68174,0.68227,0.68174,0.68212,314199998.0
2005-07-26 20:18:00,0.6822,0.68247,0.68193,0.68193,128699999.0
2005-07-26 20:19:00,0.68194,0.68215,0.68177,0.68202,160099997.0
2005-07-26 20:20:00,0.68214,0.68241,0.68202,0.68212,124100001.0
2005-07-26 20:21:00,0.68203,0.68243,0.68199,0.68203,172500001.0
2005-07-26 20:22:00,0.68213,0.6823,0.68193,0.68203,180300003.0
2005-07-26 20:23:00,0.682,0.68229,0.68173,0.68173,143300002.0
2005-07-26 20:24:00,0.68202,0.68224,0.68182,0.68193,140800001.0
2005-07-26 20:25:00,0.682,0.68234,0.68197,0.68198,133000000.0
2005-07-26 20:26:00,0.682,0.68247,0.682,0.68212,123200001.0
2005-07-26 20:27:00,0.68205,0.68234,0.68194,0.68204,235899999.0
2005-07-26 20:28:00,0.68206,0.68232,0.68185,0.68185,96400001.0
2005-07-26 20:29:00,0.682,0.68244,0.6819,0.6823,330200000.0
2005-07-26 20:30:00,0.68203,0.68245,0.68192,0.68221,382800000.0
2005-07-26 20:31:00,0.68219,0.68238,0.68189,0.68202,276799999.0
2005-07-26 20:32:00,0.68194,0.68245,0.68194,0.68198,140900001.0
2005-07-26 20:33:00,0.68212,0.68226,0.68162,0.68172,232700000.0
2005-07-26 20:34:00,0.68218,0.68255,0.68205,0.68227,226200001.0
2005-07-26 20:35:00,0.68216,0.68238,0.68205,0.68205,167400000.0
2005-07-26 20:36:00,0.68204,0.68248,0.68196,0.68208,217000002.0
2005-07-26 20:37:00,0.68206,0.68251,0.68198,0.68212,175700001.0
2005-07-26 20:38:00,0.68206,0.68223,0.68176,0.68193,181800000.0
2005-07-26 20:39:00,0.68176,0.68228,0.68172,0.68183,137199999.0
2005-07-26 20:40:00,0.68186,0.68223,0.68171,0.68199,253299999.0
2005-07-26 20:41:00,0.68203,0.68254,0.68174,0.68222,264500002.0
2005-07-26 20:42:00,0.68223,0.68252,0.6821,0.68214,134599998.0
2005-07-26 20:43:00,0.68213,0.68261,0.68211,0.68221,178099997.0
2005-07-26 20:44:00,0.68227,0.68256,0.68217,0.68217,67500001.0
2005-07-26 20:45:00,0.68216,0.68237,0.68204,0.6823,115299999.0
2005-07-26 20:46:00,0.68223,0.68239,0.68219,0.6823,131200002.0
2005-07-26 20:47:00,0.68252,0.68254,0.68217,0.68217,144900000.0
2005-07-26 20:48:00,0.68216,0.68258,0.68215,0.68217,129200000.0
2005-07-26 20:49:00,0.68221,0.68256,0.68199,0.68222,260100001.0
2005-07-26 20:50:00,0.68212,0.6823,0.68194,0.68194,179800003.0
2005-07-26 20:51:00,0.68181,0.68212,0.6818,0.68208,112199999.0
2005-07-26 20:52:00,0.68209,0.68232,0.6819,0.6819,148700000.0
2005-07-26 20:53:00,0.68193,0.6824,0.6819,0.6821,290899996.0
2005-07-26 20:54:00,0.6821,0.68244,0.68204,0.68207,199399998.0
2005-07-26 20:55:00,0.68183,0.68233,0.68183,0.68195,150599999.0
2005-07-26 20:56:00,0.6819,0.68245,0.68181,0.68223,237399999.0
2005-07-26 20:57:00,0.68196,0.68249,0.68193,0.6822,112000000.0
2005-07-26 20:58:00,0.68232,0.68244,0.68192,0.6821,310099999.0
2005-07-26 20:59:00,0.68195,0.6827,0.68174,0.68212,253999999.0
2005-07-26 21:00:00,0.68229,0.68255,0.682,0.68246,176200000.0
2005-07-26 21:01:00,0.68229,0.68242,0.6822,0.68232,130800001.0
2005-07-26 21:02:00,0.68236,0.6827,0.68223,0.68245,180900000.0
2005-07-26 21:03:00,0.68254,0.68256,0.68218,0.68253,192800001.0
2005-07-26 21:04:00,0.68231,0.68253,0.68187,0.68231,145099998.0
2005-07-26 21:05:00,0.68231,0.68269,0.68218,0.68252,125900000.0
2005-07-26 21:06:00,0.68226,0.68257,0.68212,0.68252,189999999.0
2005-07-26 21:07:00,0.68245,0.68254,0.68226,0.6825,118200000.0
2005-07-26 21:08:00,0.6822,0.68258,0.68213,0.68237,254399997.0
2005-07-26 21:09:00,0.68247,0.68298,0.68238,0.68268,175200000.0
2005-07-26 21:10:00,0.68246,0.68287,0.68241,0.68268,116100000.0
2005-07-26 21:11:00,0.68259,0.68285,0.68243,0.68285,98099999.0
2005-07-26 21:12:00,0.68252,0.68276,0.6824,0.68242,149900001.0
2005-07-26 21:13:00,0.68236,0.6827,0.68236,0.68252,99200000.0
2005-07-26 21:14:00,0.68268,0.68285,0.68238,0.68238,113100000.0
2005-07-26 21:15:00,0.68241,0.68282,0.68241,0.68245,218900000.0
2005-07-26 21:16:00,0.68244,0.68281,0.68244,0.68253,181500002.0
2005-07-26 21:17:00,0.68257,0.68278,0.68239,0.68251,360999998.0
2005-07-26 21:18:00,0.68248,0.68278,0.6823,0.68243,227899999.0
2005-07-26 21:19:00,0.68249,0.68265,0.68215,0.68251,175899999.0
2005-07-26 21:20:00,0.68241,0.68253,0.6821,0.68216,342199997.0
2005-07-26 21:21:00,0.68223,0.6825,0.68217,0.6823,143200001.0
2005-07-26 21:22:00,0.68246,0.68261,0.68225,0.68235,80999999.0
2005-07-26 21:23:00,0.68241,0.6826,0.68217,0.68238,164200000.0
2005-07-26 21:24:00,0.68238,0.6826,0.68218,0.68228,135800000.0
2005-07-26 21:25:00,0.68223,0.68255,0.68222,0.68255,108800000.0
2005-07-26 21:26:00,0.68238,0.6826,0.68229,0.68254,174100001.0
2005-07-26 21:27:00,0.68264,0.68264,0.68209,0.6823,212900001.0
2005-07-26 21:28:00,0.68235,0.68253,0.68217,0.68218,164099998.0
2005-07-26 21:29:00,0.68208,0.68253,0.68208,0.68226,179400000.0
2005-07-26 21:30:00,0.68231,0.6827,0.68207,0.68233,216799998.0
2005-07-26 21:31:00,0.68225,0.68245,0.68181,0.68193,99300000.0
2005-07-26 21:32:00,0.68216,0.68222,0.68205,0.68222,71300000.0
2005-07-26 21:33:00,0.68215,0.68244,0.6821,0.68212,216799996.0
2005-07-26 21:34:00,0.68201,0.68243,0.68198,0.68228,91999999.0
2005-07-26 21:35:00,0.68209,0.68226,0.68182,0.68207,252700000.0
2005-07-26 21:36:00,0.68235,0.68244,0.68171,0.68173,240700001.0
2005-07-26 21:37:00,0.68213,0.68226,0.68181,0.68181,192999998.0
2005-07-26 21:38:00,0.68226,0.68226,0.68166,0.68183,135599999.0
2005-07-26 21:39:00,0.68192,0.68209,0.68158,0.68186,99100000.0
2005-07-26 21:40:00,0.68165,0.68196,0.68153,0.68163,213499998.0
2005-07-26 21:41:00,0.68164,0.68193,0.6815,0.68175,273599996.0
2005-07-26 21:42:00,0.68171,0.68186,0.68144,0.68171,188699998.0
2005-07-26 21:43:00,0.68152,0.68193,0.68152,0.68158,114700000.0
2005-07-26 21:44:00,0.68157,0.68195,0.68138,0.68138,189800000.0
2005-07-26 21:45:00,0.6816,0.68204,0.68144,0.68175,175299999.0
2005-07-26 21:46:00,0.68146,0.68199,0.68146,0.68161,130500000.0
2005-07-26 21:47:00,0.68165,0.68216,0.68157,0.68182,248899996.0
2005-07-26 21:48:00,0.68209,0.68213,0.68171,0.6821,146800000.0
2005-07-26 21:49:00,0.68207,0.68218,0.68177,0.68191,170899999.0
2005-07-26 21:50:00,0.6821,0.68223,0.68167,0.68205,141499998.0
2005-07-26 21:51:00,0.68203,0.68224,0.6818,0.68193,143100001.0
2005-07-26 21:52:00,0.6822,0.68228,0.68185,0.68218,170200002.0
2005-07-26 21:53:00,0.68197,0.68215,0.68182,0.68212,102000000.0
2005-07-26 21:54:00,0.68208,0.68215,0.68156,0.68174,205599998.0
2005-07-26 21:55:00,0.68168,0.68212,0.68166,0.68176,99000000.0
2005-07-26 21:56:00,0.68177,0.68217,0.68165,0.6818,183199999.0
2005-07-26 21:57:00,0.68194,0.68214,0.68168,0.68173,218200002.0
2005-07-26 21:58:00,0.68158,0.68163,0.68115,0.68163,86199998.0
2005-07-26 21:59:00,0.68158,0.68158,0.68114,0.68137,263600000.0
2005-07-26 22:00:00,0.68122,0.68167,0.68104,0.6814,147899999.0
2005-07-26 22:01:00,0.68161,0.6817,0.68135,0.68135,63700000.0
2005-07-26 22:02:00,0.68137,0.68174,0.68135,0.68144,225500002.0
2005-07-26 22:03:00,0.68157,0.68172,0.68137,0.68144,146899999.0
2005-07-26 22:04:00,0.68144,0.6818,0.68138,0.68169,161299996.0
2005-07-26 22:05:00,0.68159,0.68177,0.6813,0.68152,285600000.0
2005-07-26 22:06:00,0.6812,0.68168,0.68102,0.68151,309200001.0
2005-07-26 22:07:00,0.68141,0.68173,0.68125,0.68135,145100001.0
2005-07-26 22:08:00,0.68118,0.6817,0.68108,0.68144,82300000.0
2005-07-26 22:09:00,0.68151,0.68151,0.68113,0.68131,176299999.0
2005-07-26 22:10:00,0.68139,0.68151,0.6812,0.6815,74900000.0
2005-07-26 22:11:00,0.68151,0.68163,0.68133,0.68142,142699999.0
2005-07-26 22:12:00,0.68137,0.68162,0.68124,0.68128,186500002.0
2005-07-26 22:13:00,0.68139,0.68178,0.68113,0.68163,130000000.0
2005-07-26 22:14:00,0.68148,0.68164,0.68131,0.68143,119499999.0
2005-07-26 22:15:00,0.68139,0.68168,0.68126,0.68138,155400000.0
2005-07-26 22:16:00,0.68166,0.68168,0.68136,0.68139,138900002.0
2005-07-26 22:17:00,0.68141,0.68174,0.68129,0.68169,161100001.0
2005-07-26 22:18:00,0.68178,0.68179,0.68145,0.68156,117200000.0
2005-07-26 22:19:00,0.68167,0.68171,0.68127,0.68156,208000000.0
2005-07-26 22:20:00,0.68147,0.68171,0.6813,0.6816,140100000.0
2005-07-26 22:21:00,0.68156,0.68164,0.68129,0.6815,214000002.0
2005-07-26 22:22:00,0.6817,0.68186,0.68152,0.6818,97800000.0
2005-07-26 22:23:00,0.68176,0.6818,0.68138,0.68176,126900000.0
2005-07-26 22:24:00,0.68174,0.68185,0.68139,0.68181,135400000.0
2005-07-26 22:25:00,0.68149,0.68179,0.68145,0.68175,152200000.0
2005-07-26 22:26:00,0.68149,0.68178,0.68148,0.68167,187299994.0
2005-07-26 22:27:00,0.68163,0.68179,0.68157,0.68179,122699999.0
2005-07-26 22:28:00,0.68171,0.68171,0.6813,0.68155,188899999.0
2005-07-26 22:29:00,0.68128,0.68166,0.68128,0.68137,159100002.0
2005-07-26 22:30:00,0.68148,0.68169,0.68132,0.68138,223299998.0
2005-07-26 22:31:00,0.68134,0.68152,0.68132,0.68136,72500001.0
2005-07-26 22:32:00,0.68168,0.68175,0.6813,0.68149,155299999.0
2005-07-26 22:33:00,0.68139,0.68168,0.6812,0.68135,191900000.0
2005-07-26 22:34:00,0.68141,0.68159,0.68114,0.68159,178299998.0
2005-07-26 22:35:00,0.68185,0.682,0.68138,0.68138,124000000.0
2005-07-26 22:36:00,0.68152,0.68189,0.68139,0.68184,190300000.0
2005-07-26 22:37:00,0.68183,0.68183,0.68142,0.68153,168600000.0
2005-07-26 22:38:00,0.68151,0.68178,0.68126,0.68154,113099999.0
2005-07-26 22:39:00,0.68138,0.6818,0.68134,0.68178,138400001.0
2005-07-26 22:40:00,0.68194,0.68228,0.68159,0.68173,189099998.0
2005-07-26 22:41:00,0.68207,0.68224,0.68187,0.68224,123999999.0
2005-07-26 22:42:00,0.68232,0.68238,0.68193,0.68237,180099999.0
2005-07-26 22:43:00,0.68211,0.68238,0.68167,0.68228,257800000.0
2005-07-26 22:44:00,0.68241,0.68241,0.68185,0.68228,261799998.0
2005-07-26 22:45:00,0.68208,0.6822,0.68176,0.68184,204699998.0
2005-07-26 22:46:00,0.68231,0.68238,0.68183,0.68205,231800000.0
2005-07-26 22:47:00,0.68192,0.68213,0.68177,0.68182,119300000.0
2005-07-26 22:48:00,0.68219,0.68238,0.68176,0.68193,175200001.0
2005-07-26 22:49:00,0.68202,0.68223,0.68177,0.68203,119399999.0
2005-07-26 22:50:00,0.68205,0.68234,0.68171,0.68203,222699999.0
2005-07-26 22:51:00,0.682,0.6821,0.68171,0.68171,246000002.0
2005-07-26 22:52:00,0.68181,0.68227,0.68165,0.68182,206699999.0
2005-07-26 22:53:00,0.68174,0.6821,0.68174,0.6821,160300000.0
2005-07-26 22:54:00,0.68205,0.68219,0.68172,0.68172,174800000.0
2005-07-26 22:55:00,0.68175,0.68191,0.68144,0.68168,156800002.0
2005-07-26 22:56:00,0.68169,0.68169,0.68118,0.68152,175999994.0
2005-07-26 22:57:00,0.68132,0.68175,0.68118,0.68135,262000002.0
2005-07-26 22:58:00,0.68159,0.68164,0.68122,0.6815,98100002.0
2005-07-26 22:59:00,0.6814,0.68173,0.68125,0.68136,215700001.0
2005-07-26 23:00:00,0.68144,0.68164,0.68139,0.68143,175800001.0
2005-07-26 23:01:00,0.68146,0.68185,0.68146,0.68148,172300001.0
2005-07-26 23:02:00,0.68169,0.6818,0.68154,0.6817,117900000.0
2005-07-26 23:03:00,0.68159,0.68177,0.68138,0.68138,135399999.0
2005-07-26 23:04:00,0.68162,0.68194,0.68154,0.68192,124300000.0
2005-07-26 23:05:00,0.68164,0.6819,0.68139,0.68161,201699999.0
2005-07-26 23:06:00,0.68164,0.682,0.6814,0.68141,223999998.0
2005-07-26 23:07:00,0.6815,0.68182,0.6815,0.68157,86300000.0
2005-07-26 23:08:00,0.68153,0.6819,0.68144,0.68152,189400000.0
2005-07-26 23:09:00,0.68161,0.68183,0.68148,0.68165,49100000.0
2005-07-26 23:10:00,0.68153,0.68179,0.68133,0.68158,129799998.0
2005-07-26 23:11:00,0.68148,0.68175,0.68132,0.68153,136400001.0
2005-07-26 23:12:00,0.68132,0.68165,0.68119,0.68161,97200000.0
2005-07-26 23:13:00,0.68151,0.68153,0.68125,0.6814,156300000.0
2005-07-26 23:14:00,0.68154,0.68163,0.68123,0.68142,94800000.0
2005-07-26 23:15:00,0.68127,0.68159,0.6812,0.6812,83600000.0
2005-07-26 23:16:00,0.68138,0.68157,0.68118,0.68131,157100000.0
2005-07-26 23:17:00,0.68118,0.68146,0.68108,0.6813,137500002.0
2005-07-26 23:18:00,0.68133,0.68145,0.68095,0.68129,140300002.0
2005-07-26 23:19:00,0.6816,0.6816,0.68114,0.68115,121799999.0
2005-07-26 23:20:00,0.68138,0.68153,0.68122,0.6813,176999998.0
2005-07-26 23:21:00,0.68132,0.68146,0.68116,0.68116,129099998.0
2005-07-26 23:22:00,0.68122,0.68165,0.68114,0.6816,167600001.0
2005-07-26 23:23:00,0.68154,0.68172,0.68125,0.68135,180800000.0
2005-07-26 23:24:00,0.68136,0.68168,0.68121,0.68122,136100002.0
2005-07-26 23:25:00,0.68142,0.68168,0.68115,0.68158,184100001.0
2005-07-26 23:26:00,0.68161,0.68175,0.68125,0.68129,178000000.0
2005-07-26 23:27:00,0.68134,0.68159,0.6813,0.68151,162100000.0
2005-07-26 23:28:00,0.6814,0.68188,0.68134,0.68188,77200000.0
2005-07-26 23:29:00,0.68195,0.68245,0.68156,0.6816,164899998.0
2005-07-26 23:30:00,0.68185,0.68199,0.68133,0.68133,171400000.0
2005-07-26 23:31:00,0.68149,0.68165,0.6813,0.6813,123300001.0
2005-07-26 23:32:00,0.68125,0.68165,0.68123,0.6815,155900002.0
2005-07-26 23:33:00,0.68133,0.68169,0.68113,0.68147,147799999.0
2005-07-26 23:34:00,0.68139,0.68166,0.68138,0.68153,156199999.0
2005-07-26 23:35:00,0.68155,0.68178,0.68125,0.68177,149399998.0
2005-07-26 23:36:00,0.68128,0.68171,0.68119,0.68119,124100001.0
2005-07-26 23:37:00,0.68128,0.68196,0.68128,0.68172,132900000.0
2005-07-26 23:38:00,0.68159,0.68177,0.68127,0.68153,193699999.0
2005-07-26 23:39:00,0.68159,0.68164,0.68124,0.68152,152299998.0
2005-07-26 23:40:00,0.68154,0.68164,0.68141,0.68141,89999999.0
2005-07-26 23:41:00,0.68146,0.6816,0.68121,0.68128,116499998.0
2005-07-26 23:42:00,0.68135,0.68157,0.6812,0.68127,94800000.0
2005-07-26 23:43:00,0.68145,0.68165,0.68134,0.68142,85200001.0
2005-07-26 23:44:00,0.68157,0.68161,0.68121,0.68121,73600001.0
2005-07-26 23:45:00,0.68129,0.68169,0.68129,0.68169,143900002.0
2005-07-26 23:46:00,0.68158,0.68174,0.68141,0.68174,123899999.0
2005-07-26 23:47:00,0.6818,0.68188,0.6813,0.68149,83499999.0
2005-07-26 23:48:00,0.6815,0.68162,0.68137,0.68143,107600000.0
2005-07-26 23:49:00,0.68144,0.68163,0.68129,0.68143,103899999.0
2005-07-26 23:50:00,0.68157,0.68167,0.68139,0.68155,63700000.0
2005-07-26 23:51:00,0.68147,0.6819,0.68145,0.6819,182199997.0
2005-07-26 23:52:00,0.68195,0.68195,0.68168,0.68178,193899998.0
2005-07-26 23:53:00,0.68171,0.68214,0.6816,0.68196,110800000.0
2005-07-26 23:54:00,0.68194,0.68226,0.6817,0.68226,147500001.0
2005-07-26 23:55:00,0.68228,0.68231,0.68175,0.68228,139600001.0
2005-07-26 23:56:00,0.6823,0.6823,0.68193,0.68194,142100000.0
2005-07-26 23:57:00,0.68212,0.68214,0.68184,0.68184,122500000.0
2005-07-26 23:58:00,0.68215,0.68224,0.68197,0.68208,75600000.0
2005-07-26 23:59:00,0.68229,0.68231,0.68181,0.68205,198900000.0
2005-07-27 00:00:00,0.68223,0.68223,0.68199,0.68199,139199999.0
2005-07-27 00:01:00,0.68201,0.68226,0.68192,0.68192,130599997.0
2005-07-27 00:02:00,0.68209,0.6823,0.68198,0.68224,156900001.0
2005-07-27 00:03:00,0.68221,0.68221,0.68151,0.68165,204100000.0
2005-07-27 00:04:00,0.68165,0.68205,0.68154,0.68154,98199999.0
2005-07-27 00:05:00,0.68168,0.682,0.6816,0.68175,77699999.0
2005-07-27 00:06:00,0.68191,0.68224,0.6818,0.68221,141499999.0
2005-07-27 00:07:00,0.68222,0.68227,0.68178,0.68191,211300001.0
2005-07-27 00:08:00,0.68212,0.68212,0.68172,0.68201,115099999.0
2005-07-27 00:09:00,0.68207,0.68207,0.68182,0.68188,83600000.0
2005-07-27 00:10:00,0.6818,0.6822,0.6818,0.68185,156199999.0
2005-07-27 00:11:00,0.68181,0.682,0.68177,0.68189,61300000.0
2005-07-27 00:12:00,0.68208,0.68212,0.68167,0.68172,143700000.0
2005-07-27 00:13:00,0.682,0.68208,0.6818,0.682,80999998.0
2005-07-27 00:14:00,0.68197,0.6821,0.68152,0.68158,123999999.0
2005-07-27 00:15:00,0.68173,0.68191,0.68158,0.68173,168300000.0
2005-07-27 00:16:00,0.68171,0.68204,0.68161,0.68172,195199999.0
2005-07-27 00:17:00,0.68171,0.68198,0.68163,0.68188,221800000.0
2005-07-27 00:18:00,0.68171,0.68193,0.68155,0.6818,109000000.0
2005-07-27 00:19:00,0.68168,0.68207,0.68168,0.68199,98099999.0
2005-07-27 00:20:00,0.68187,0.68195,0.68169,0.68178,83900000.0
2005-07-27 00:21:00,0.68178,0.68206,0.6816,0.68179,135299999.0
2005-07-27 00:22:00,0.68165,0.68208,0.6816,0.68185,116799998.0
2005-07-27 00:23:00,0.68187,0.682,0.68155,0.68155,115800000.0
2005-07-27 00:24:00,0.68156,0.68204,0.68156,0.68173,87200000.0
2005-07-27 00:25:00,0.68182,0.68208,0.68162,0.68168,157600002.0
2005-07-27 00:26:00,0.68161,0.68206,0.68161,0.68176,92100001.0
2005-07-27 00:27:00,0.68183,0.68201,0.6816,0.68165,80600000.0
2005-07-27 00:28:00,0.68152,0.6822,0.68152,0.68174,141700002.0
2005-07-27 00:29:00,0.68182,0.68211,0.68171,0.68189,93900000.0
2005-07-27 00:30:00,0.68199,0.68218,0.68173,0.682,100700000.0
2005-07-27 00:31:00,0.68196,0.68219,0.68179,0.6819,171700001.0
2005-07-27 00:32:00,0.68211,0.68239,0.68183,0.68183,123100000.0
2005-07-27 00:33:00,0.68205,0.68239,0.6819,0.68208,152300001.0
2005-07-27 00:34:00,0.68222,0.68235,0.68194,0.68194,68100001.0
2005-07-27 00:35:00,0.68206,0.68245,0.68197,0.68232,122600000.0
2005-07-27 00:36:00,0.68213,0.68226,0.68183,0.68183,170999999.0
2005-07-27 00:37:00,0.68209,0.68212,0.6818,0.68202,104199999.0
2005-07-27 00:38:00,0.68225,0.68234,0.68171,0.6819,114800000.0
2005-07-27 00:39:00,0.68189,0.68197,0.68163,0.68172,168200002.0
2005-07-27 00:40:00,0.68184,0.68222,0.68164,0.68172,188899997.0
2005-07-27 00:41:00,0.68201,0.68203,0.68158,0.68165,129700000.0
2005-07-27 00:42:00,0.68173,0.68196,0.68158,0.68174,126500000.0
2005-07-27 00:43:00,0.68157,0.68171,0.68141,0.68156,69400001.0
2005-07-27 00:44:00,0.68141,0.68189,0.68131,0.68174,153700002.0
2005-07-27 00:45:00,0.68159,0.68162,0.6809,0.68109,142499999.0
2005-07-27 00:46:00,0.68096,0.68112,0.68085,0.68086,96300001.0
2005-07-27 00:47:00,0.68088,0.68123,0.68081,0.68082,125000000.0
2005-07-27 00:48:00,0.68129,0.6813,0.68084,0.68117,162900000.0
2005-07-27 00:49:00,0.68091,0.68112,0.68069,0.68084,126300001.0
2005-07-27 00:50:00,0.68073,0.68107,0.6807,0.68097,111400000.0
2005-07-27 00:51:00,0.68091,0.68091,0.68041,0.68047,89700001.0
2005-07-27 00:52:00,0.68039,0.68069,0.67997,0.67997,136500000.0
2005-07-27 00:53:00,0.68004,0.68004,0.6797,0.6797,129499998.0
2005-07-27 00:54:00,0.67963,0.68,0.67948,0.67978,208000001.0
2005-07-27 00:55:00,0.67973,0.68038,0.67973,0.68015,170899997.0
2005-07-27 00:56:00,0.68027,0.68041,0.68001,0.6802,163199997.0
2005-07-27 00:57:00,0.68032,0.68044,0.67987,0.68024,109399998.0
2005-07-27 00:58:00,0.68031,0.68052,0.67995,0.68011,219199999.0
2005-07-27 00:59:00,0.68009,0.68029,0.67986,0.67995,268199998.0
2005-07-27 01:00:00,0.68004,0.68035,0.67993,0.68035,142899996.0
2005-07-27 01:01:00,0.68021,0.6806,0.68019,0.68055,57300000.0
2005-07-27 01:02:00,0.68025,0.6806,0.68014,0.6806,69899999.0
2005-07-27 01:03:00,0.68072,0.68086,0.68036,0.6805,127999999.0
2005-07-27 01:04:00,0.68081,0.68084,0.68045,0.68071,136400000.0
2005-07-27 01:05:00,0.68074,0.68075,0.68041,0.68045,159200002.0
2005-07-27 01:06:00,0.68028,0.68051,0.68009,0.68025,149100001.0
2005-07-27 01:07:00,0.68028,0.68048,0.68016,0.68028,80200001.0
2005-07-27 01:08:00,0.68029,0.68049,0.68021,0.68036,98599999.0
2005-07-27 01:09:00,0.68031,0.68057,0.68022,0.68033,152299998.0
2005-07-27 01:10:00,0.68034,0.68055,0.68015,0.68055,161999998.0
2005-07-27 01:11:00,0.68029,0.68052,0.68006,0.68006,172699998.0
2005-07-27 01:12:00,0.68012,0.68048,0.68001,0.68014,202299999.0
2005-07-27 01:13:00,0.68046,0.68064,0.68003,0.68031,167900001.0
2005-07-27 01:14:00,0.68001,0.68043,0.68001,0.68013,119699999.0
2005-07-27 01:15:00,0.68013,0.68053,0.68012,0.68041,114199998.0
2005-07-27 01:16:00,0.68047,0.68055,0.68011,0.6804,98700001.0
2005-07-27 01:17:00,0.68003,0.68035,0.67992,0.67999,141700001.0
2005-07-27 01:18:00,0.68002,0.68036,0.67975,0.68005,144999999.0
2005-07-27 01:19:00,0.68007,0.68045,0.68007,0.68033,61699999.0
2005-07-27 01:20:00,0.68025,0.68039,0.67979,0.67979,159099998.0
2005-07-27 01:21:00,0.68001,0.68034,0.67983,0.67988,125500001.0
2005-07-27 01:22:00,0.68013,0.6803,0.67983,0.67983,109399998.0
2005-07-27 01:23:00,0.67997,0.68037,0.67989,0.68019,230000001.0
2005-07-27 01:24:00,0.68032,0.68035,0.67991,0.68017,148200002.0
2005-07-27 01:25:00,0.67986,0.6804,0.67978,0.6804,168000003.0
2005-07-27 01:26:00,0.6801,0.6806,0.68002,0.68056,104600000.0
2005-07-27 01:27:00,0.68043,0.68043,0.67998,0.68032,213100001.0
2005-07-27 01:28:00,0.68054,0.68065,0.6801,0.68065,156700001.0
2005-07-27 01:29:00,0.68072,0.68072,0.68017,0.68062,97700001.0
2005-07-27 01:30:00,0.68043,0.68078,0.6802,0.6802,105199999.0
2005-07-27 01:31:00,0.68037,0.68077,0.68021,0.68046,129599999.0
2005-07-27 01:32:00,0.68023,0.68051,0.68014,0.6803,150099998.0
2005-07-27 01:33:00,0.68016,0.68069,0.68008,0.68069,68299999.0
2005-07-27 01:34:00,0.68069,0.68086,0.68042,0.68049,199299997.0
2005-07-27 01:35:00,0.68048,0.6807,0.68039,0.68049,263799999.0
2005-07-27 01:36:00,0.68035,0.68089,0.68035,0.68062,159499999.0
2005-07-27 01:37:00,0.68057,0.68082,0.68043,0.68048,162600000.0
2005-07-27 01:38:00,0.68058,0.68069,0.68042,0.68045,115999999.0
2005-07-27 01:39:00,0.68053,0.68084,0.68035,0.68055,152199999.0
2005-07-27 01:40:00,0.68043,0.68078,0.68043,0.68045,115800001.0
2005-07-27 01:41:00,0.68042,0.68073,0.68042,0.68069,190200001.0
2005-07-27 01:42:00,0.6807,0.68091,0.68037,0.68037,102300000.0
2005-07-27 01:43:00,0.68058,0.68071,0.6805,0.68052,163799999.0
2005-07-27 01:44:00,0.68043,0.68082,0.68043,0.68077,129700001.0
2005-07-27 01:45:00,0.68079,0.68089,0.6806,0.68082,57300000.0
2005-07-27 01:46:00,0.68095,0.681,0.68056,0.68094,162599999.0
2005-07-27 01:47:00,0.68078,0.68087,0.68053,0.68067,171000000.0
2005-07-27 01:48:00,0.68083,0.68106,0.68061,0.68106,106800000.0
2005-07-27 01:49:00,0.6812,0.6813,0.68087,0.68095,155000000.0
2005-07-27 01:50:00,0.68096,0.68107,0.68075,0.68079,98000000.0
2005-07-27 01:51:00,0.68101,0.6812,0.6809,0.68115,116300002.0
2005-07-27 01:52:00,0.68101,0.6813,0.68093,0.68093,98000000.0
2005-07-27 01:53:00,0.6809,0.68133,0.68077,0.68133,122300002.0
2005-07-27 01:54:00,0.68118,0.68184,0.68093,0.6815,196499998.0
2005-07-27 01:55:00,0.68137,0.68177,0.68086,0.68103,259200001.0
2005-07-27 01:56:00,0.68116,0.68157,0.68098,0.68104,140600000.0
2005-07-27 01:57:00,0.68086,0.68144,0.68086,0.68102,167199999.0
2005-07-27 01:58:00,0.68118,0.68165,0.68097,0.68165,159200000.0
2005-07-27 01:59:00,0.68155,0.68165,0.68122,0.68135,115300000.0
2005-07-27 02:00:00,0.68157,0.68163,0.68108,0.68117,75199999.0
2005-07-27 02:01:00,0.68143,0.68166,0.68126,0.68153,39600000.0
2005-07-27 02:02:00,0.6814,0.68164,0.68131,0.68131,151299998.0
2005-07-27 02:03:00,0.68118,0.68184,0.68118,0.68169,104100000.0
2005-07-27 02:04:00,0.68175,0.68184,0.68152,0.68156,125200000.0
2005-07-27 02:05:00,0.68157,0.68173,0.68148,0.68167,121899998.0
2005-07-27 02:06:00,0.6817,0.68189,0.68165,0.68175,111199997.0
2005-07-27 02:07:00,0.68175,0.68194,0.68164,0.68164,108300000.0
2005-07-27 02:08:00,0.68158,0.68213,0.68156,0.68207,106300001.0
2005-07-27 02:09:00,0.68171,0.68214,0.68163,0.68202,96500000.0
2005-07-27 02:10:00,0.68224,0.68224,0.68198,0.6821,74300000.0
2005-07-27 02:11:00,0.6821,0.68217,0.68178,0.68202,100800000.0
2005-07-27 02:12:00,0.68219,0.68219,0.68184,0.68184,112800000.0
2005-07-27 02:13:00,0.68222,0.68222,0.68166,0.68175,130500000.0
2005-07-27 02:14:00,0.68198,0.6822,0.68196,0.68198,129799999.0
2005-07-27 02:15:00,0.68202,0.68227,0.68202,0.6821,77899999.0
2005-07-27 02:16:00,0.68188,0.68227,0.68188,0.68209,121199999.0
2005-07-27 02:17:00,0.68203,0.68219,0.68183,0.68184,78100001.0
2005-07-27 02:18:00,0.68176,0.68221,0.68176,0.68221,118800000.0
2005-07-27 02:19:00,0.682,0.68225,0.68186,0.68202,88600000.0
2005-07-27 02:20:00,0.682,0.68212,0.68181,0.68206,116700000.0
2005-07-27 02:21:00,0.68201,0.6822,0.68189,0.68218,60899999.0
2005-07-27 02:22:00,0.68205,0.68215,0.68166,0.68189,107600001.0
2005-07-27 02:23:00,0.68187,0.68214,0.6818,0.68208,134100000.0
2005-07-27 02:24:00,0.6819,0.68234,0.68181,0.68204,148899998.0
2005-07-27 02:25:00,0.68225,0.6823,0.68181,0.68187,120499999.0
2005-07-27 02:26:00,0.682,0.68227,0.68189,0.68202,53700000.0
2005-07-27 02:27:00,0.682,0.68201,0.68184,0.68192,165200002.0
2005-07-27 02:28:00,0.68214,0.68227,0.68186,0.68186,83099999.0
2005-07-27 02:29:00,0.68185,0.68212,0.68183,0.68193,136299999.0
2005-07-27 02:30:00,0.68214,0.68214,0.68181,0.68185,69600000.0
2005-07-27 02:31:00,0.68196,0.68237,0.68186,0.68224,160200000.0
2005-07-27 02:32:00,0.68197,0.68242,0.6819,0.68212,161999995.0
2005-07-27 02:33:00,0.68198,0.68227,0.68186,0.68227,146899998.0
2005-07-27 02:34:00,0.68209,0.68225,0.68179,0.68191,49000000.0
2005-07-27 02:35:00,0.68194,0.68218,0.68179,0.68198,82000000.0
2005-07-27 02:36:00,0.68203,0.68216,0.68187,0.68188,188100002.0
2005-07-27 02:37:00,0.68193,0.68247,0.68188,0.68218,126100001.0
2005-07-27 02:38:00,0.68221,0.6825,0.68218,0.68242,171300003.0
2005-07-27 02:39:00,0.68234,0.68261,0.68225,0.68261,106000001.0
2005-07-27 02:40:00,0.68259,0.68273,0.68217,0.68219,117700001.0
2005-07-27 02:41:00,0.68246,0.68257,0.68212,0.68212,84700001.0
2005-07-27 02:42:00,0.68253,0.6826,0.68221,0.68223,75100000.0
2005-07-27 02:43:00,0.68224,0.68253,0.68224,0.6825,122399999.0
2005-07-27 02:44:00,0.68254,0.68258,0.68235,0.6824,98800000.0
2005-07-27 02:45:00,0.6825,0.68262,0.68227,0.68231,93300000.0
2005-07-27 02:46:00,0.68236,0.68259,0.68206,0.68206,67199999.0
2005-07-27 02:47:00,0.68216,0.68252,0.68201,0.68236,104499999.0
2005-07-27 02:48:00,0.6822,0.68256,0.68211,0.68256,106100000.0
2005-07-27 02:49:00,0.68203,0.68226,0.68185,0.68199,71700000.0
2005-07-27 02:50:00,0.68183,0.68241,0.68183,0.68231,155500001.0
2005-07-27 02:51:00,0.68217,0.68247,0.68202,0.68209,107500000.0
2005-07-27 02:52:00,0.68185,0.68222,0.68179,0.68206,114899999.0
2005-07-27 02:53:00,0.68217,0.68224,0.68194,0.68202,96400002.0
2005-07-27 02:54:00,0.68214,0.68225,0.68184,0.68184,86200000.0
2005-07-27 02:55:00,0.68237,0.68237,0.6818,0.68187,162799997.0
2005-07-27 02:56:00,0.6818,0.68216,0.68171,0.68207,156200002.0
2005-07-27 02:57:00,0.68189,0.68195,0.68171,0.68191,51499999.0
2005-07-27 02:58:00,0.68179,0.68211,0.68176,0.68204,130599999.0
2005-07-27 02:59:00,0.6821,0.68214,0.68175,0.6818,74900000.0
2005-07-27 03:00:00,0.68179,0.68187,0.68153,0.68178,93199998.0
2005-07-27 03:01:00,0.68166,0.68189,0.68162,0.68177,82499999.0
2005-07-27 03:02:00,0.68151,0.68208,0.68151,0.68181,87999999.0
2005-07-27 03:03:00,0.68185,0.68194,0.68157,0.68169,81899999.0
2005-07-27 03:04:00,0.68166,0.68205,0.68163,0.68168,74700000.0
2005-07-27 03:05:00,0.68169,0.68199,0.68168,0.68187,127200000.0
2005-07-27 03:06:00,0.68169,0.68191,0.68162,0.68191,126299998.0
2005-07-27 03:07:00,0.68184,0.6819,0.68166,0.68182,112399999.0
2005-07-27 03:08:00,0.68167,0.68193,0.68163,0.68166,181400003.0
2005-07-27 03:09:00,0.68158,0.68198,0.68158,0.68182,68300000.0
2005-07-27 03:10:00,0.68159,0.68188,0.68157,0.68159,89300000.0
2005-07-27 03:11:00,0.68173,0.68196,0.68154,0.68159,74800000.0
2005-07-27 03:12:00,0.68153,0.6818,0.68133,0.6818,116300001.0
2005-07-27 03:13:00,0.6815,0.68171,0.68139,0.68156,92700001.0
2005-07-27 03:14:00,0.68139,0.68166,0.68128,0.68139,126600001.0
2005-07-27 03:15:00,0.68144,0.68153,0.68115,0.68132,131599997.0
2005-07-27 03:16:00,0.68136,0.68164,0.68122,0.6815,78399999.0
2005-07-27 03:17:00,0.68149,0.68165,0.68132,0.68155,137699997.0
2005-07-27 03:18:00,0.68154,0.68178,0.68133,0.6816,76200001.0
2005-07-27 03:19:00,0.68125,0.6819,0.68125,0.68176,72199998.0
2005-07-27 03:20:00,0.68187,0.68213,0.68167,0.68193,166500002.0
2005-07-27 03:21:00,0.68205,0.68205,0.68132,0.68132,113100000.0
2005-07-27 03:22:00,0.68145,0.6817,0.68142,0.6816,131400001.0
2005-07-27 03:23:00,0.68169,0.68185,0.6815,0.68167,83600001.0
2005-07-27 03:24:00,0.68165,0.68175,0.68152,0.68153,98099999.0
2005-07-27 03:25:00,0.68143,0.68192,0.68143,0.68175,140099998.0
2005-07-27 03:26:00,0.68157,0.68165,0.68138,0.68146,71800000.0
2005-07-27 03:27:00,0.68129,0.68153,0.68116,0.68128,130299999.0
2005-07-27 03:28:00,0.68147,0.68149,0.68116,0.68116,103600002.0
2005-07-27 03:29:00,0.68111,0.6816,0.681,0.68152,92599999.0
2005-07-27 03:30:00,0.68126,0.68127,0.68087,0.681,145099999.0
2005-07-27 03:31:00,0.68121,0.68128,0.68085,0.68123,116699999.0
2005-07-27 03:32:00,0.68127,0.68131,0.68081,0.68108,165699999.0
2005-07-27 03:33:00,0.68125,0.68139,0.68105,0.68108,89400001.0
2005-07-27 03:34:00,0.68108,0.68125,0.68069,0.68069,123799998.0
2005-07-27 03:35:00,0.68057,0.68057,0.67997,0.68016,93099999.0
2005-07-27 03:36:00,0.68015,0.68047,0.6801,0.68024,84000000.0
2005-07-27 03:37:00,0.6803,0.68068,0.68023,0.68051,102700000.0
2005-07-27 03:38:00,0.6804,0.68058,0.68029,0.6805,75600000.0
2005-07-27 03:39:00,0.68029,0.68064,0.68016,0.6805,88500000.0
2005-07-27 03:40:00,0.68056,0.68056,0.68023,0.68042,125499999.0
2005-07-27 03:41:00,0.68036,0.68036,0.6801,0.68025,96600001.0
2005-07-27 03:42:00,0.6802,0.68047,0.68012,0.6803,97800002.0
2005-07-27 03:43:00,0.68029,0.68056,0.68017,0.68024,166699996.0
2005-07-27 03:44:00,0.68036,0.68085,0.68026,0.68031,96800001.0
2005-07-27 03:45:00,0.68045,0.68059,0.68022,0.68046,78900000.0
2005-07-27 03:46:00,0.68038,0.68069,0.68022,0.68041,130100001.0
2005-07-27 03:47:00,0.68038,0.68047,0.6802,0.68043,89300002.0
2005-07-27 03:48:00,0.6804,0.68063,0.68017,0.68056,131499999.0
2005-07-27 03:49:00,0.68051,0.68059,0.6802,0.68035,102400000.0
2005-07-27 03:50:00,0.68045,0.68056,0.68016,0.68026,84400000.0
2005-07-27 03:51:00,0.6803,0.68045,0.68018,0.6802,79500000.0
2005-07-27 03:52:00,0.68078,0.68078,0.68028,0.68037,139399997.0
2005-07-27 03:53:00,0.68053,0.68056,0.68031,0.68045,101200001.0
2005-07-27 03:54:00,0.68035,0.68055,0.6803,0.6805,66300000.0
2005-07-27 03:55:00,0.68025,0.68072,0.68017,0.68047,146400001.0
2005-07-27 03:56:00,0.68021,0.68072,0.68021,0.6807,139099997.0
2005-07-27 03:57:00,0.6805,0.68076,0.68032,0.68063,61699999.0
2005-07-27 03:58:00,0.68071,0.68099,0.68023,0.6804,130000001.0
2005-07-27 03:59:00,0.68022,0.68084,0.68022,0.68078,54300000.0
2005-07-27 04:00:00,0.68068,0.68075,0.68031,0.68036,106600003.0
2005-07-27 04:01:00,0.6805,0.68073,0.68034,0.68064,130900000.0
2005-07-27 04:02:00,0.68058,0.68073,0.68039,0.68065,128600000.0
2005-07-27 04:03:00,0.68059,0.68063,0.68043,0.68063,146000000.0
2005-07-27 04:04:00,0.68064,0.68082,0.6805,0.68062,76099999.0
2005-07-27 04:05:00,0.68047,0.6807,0.68039,0.68043,109800001.0
2005-07-27 04:06:00,0.68076,0.68076,0.68038,0.68038,145200002.0
2005-07-27 04:07:00,0.68028,0.68064,0.68021,0.68029,126500001.0
2005-07-27 04:08:00,0.68039,0.68048,0.68019,0.68041,76800000.0
2005-07-27 04:09:00,0.68042,0.68059,0.68016,0.68028,105899999.0
2005-07-27 04:10:00,0.68023,0.6805,0.68002,0.68002,104600001.0
2005-07-27 04:11:00,0.68026,0.68046,0.67994,0.68003,116399998.0
2005-07-27 04:12:00,0.67998,0.68045,0.67998,0.68036,101700000.0
2005-07-27 04:13:00,0.68026,0.68048,0.68014,0.68029,137300003.0
2005-07-27 04:14:00,0.68035,0.68035,0.68005,0.68005,81200001.0
2005-07-27 04:15:00,0.68013,0.6804,0.68007,0.68021,94199999.0
2005-07-27 04:16:00,0.68011,0.68044,0.68007,0.68025,135500000.0
2005-07-27 04:17:00,0.68003,0.68039,0.67998,0.68015,111099999.0
2005-07-27 04:18:00,0.68027,0.68042,0.68016,0.68029,72400000.0
2005-07-27 04:19:00,0.68033,0.68051,0.68014,0.68051,130699998.0
2005-07-27 04:20:00,0.68031,0.68048,0.68006,0.68024,96599999.0
2005-07-27 04:21:00,0.68025,0.6805,0.68015,0.68019,104600000.0
2005-07-27 04:22:00,0.68017,0.68054,0.68002,0.68034,124600001.0
2005-07-27 04:23:00,0.68008,0.68053,0.68008,0.68021,88700000.0
2005-07-27 04:24:00,0.68015,0.6802,0.67984,0.68013,104200000.0
2005-07-27 04:25:00,0.68036,0.68042,0.68008,0.68008,183800000.0
2005-07-27 04:26:00,0.67999,0.6804,0.67997,0.68015,130500000.0
2005-07-27 04:27:00,0.68031,0.68034,0.67995,0.67997,66200000.0
2005-07-27 04:28:00,0.68029,0.68029,0.67996,0.6801,92700001.0
2005-07-27 04:29:00,0.68011,0.68039,0.6801,0.68017,90300000.0
2005-07-27 04:30:00,0.67996,0.68037,0.67992,0.68017,149199999.0
2005-07-27 04:31:00,0.6804,0.6805,0.68015,0.68035,83000000.0
2005-07-27 04:32:00,0.68042,0.6806,0.68023,0.68035,53699999.0
2005-07-27 04:33:00,0.68047,0.6806,0.68012,0.68019,89900000.0
2005-07-27 04:34:00,0.68016,0.68043,0.68,0.68013,84100001.0
2005-07-27 04:35:00,0.6801,0.6804,0.67996,0.68011,143199999.0
2005-07-27 04:36:00,0.68016,0.68029,0.67996,0.68008,101200000.0
2005-07-27 04:37:00,0.68013,0.68089,0.68008,0.68089,64100000.0
2005-07-27 04:38:00,0.68069,0.68081,0.6804,0.68081,99700000.0
2005-07-27 04:39:00,0.68082,0.68089,0.68025,0.68035,88500000.0
2005-07-27 04:40:00,0.68046,0.68063,0.68035,0.68037,106199999.0
2005-07-27 04:41:00,0.6806,0.6806,0.68025,0.68058,179799999.0
2005-07-27 04:42:00,0.68039,0.6806,0.68033,0.68046,104699999.0
2005-07-27 04:43:00,0.68027,0.68051,0.68012,0.6804,94300000.0
2005-07-27 04:44:00,0.68014,0.68036,0.67994,0.68002,100499999.0
2005-07-27 04:45:00,0.68023,0.68047,0.68013,0.68021,85500000.0
2005-07-27 04:46:00,0.68033,0.68048,0.6802,0.68043,187200002.0
2005-07-27 04:47:00,0.68037,0.68044,0.68008,0.68025,129999997.0
2005-07-27 04:48:00,0.68049,0.68063,0.68025,0.68043,89100000.0
2005-07-27 04:49:00,0.6799,0.68024,0.67981,0.68005,95000000.0
2005-07-27 04:50:00,0.68034,0.6804,0.67996,0.68023,60600000.0
2005-07-27 04:51:00,0.68035,0.68039,0.67991,0.68006,102300000.0
2005-07-27 04:52:00,0.68031,0.68049,0.68022,0.6804,77499999.0
2005-07-27 04:53:00,0.68052,0.68057,0.67986,0.68006,141300000.0
2005-07-27 04:54:00,0.68009,0.68009,0.67977,0.67984,72500000.0
2005-07-27 04:55:00,0.68001,0.68021,0.67992,0.67992,147499999.0
2005-07-27 04:56:00,0.67995,0.68026,0.6799,0.68017,111200000.0
2005-07-27 04:57:00,0.68031,0.68037,0.67995,0.68025,99699997.0
2005-07-27 04:58:00,0.68008,0.68048,0.68008,0.68012,94200001.0
2005-07-27 04:59:00,0.68027,0.68041,0.68003,0.68014,128100000.0
2005-07-27 05:00:00,0.68021,0.68045,0.68014,0.68014,111299999.0
2005-07-27 05:01:00,0.6804,0.68052,0.68011,0.68036,104099997.0
2005-07-27 05:02:00,0.68038,0.6804,0.68012,0.68026,47200001.0
2005-07-27 05:03:00,0.68062,0.6807,0.68028,0.68036,119500000.0
2005-07-27 05:04:00,0.6805,0.68119,0.68035,0.6807,144500000.0
2005-07-27 05:05:00,0.68092,0.68108,0.68058,0.68067,103500001.0
2005-07-27 05:06:00,0.68077,0.68091,0.68051,0.68073,109499999.0
2005-07-27 05:07:00,0.68092,0.68107,0.68044,0.68089,84099999.0
2005-07-27 05:08:00,0.68093,0.68113,0.68069,0.68102,103600001.0
2005-07-27 05:09:00,0.68117,0.68125,0.68076,0.68094,98600002.0
2005-07-27 05:10:00,0.68106,0.68118,0.6808,0.6808,126599999.0
2005-07-27 05:11:00,0.68079,0.68118,0.68074,0.68108,94400000.0
2005-07-27 05:12:00,0.68115,0.68115,0.68073,0.681,132000002.0
2005-07-27 05:13:00,0.68107,0.68114,0.68064,0.68077,72400000.0
2005-07-27 05:14:00,0.68132,0.68132,0.68087,0.68097,66099999.0
2005-07-27 05:15:00,0.68084,0.68109,0.68077,0.68089,103799999.0
2005-07-27 05:16:00,0.68105,0.68126,0.68084,0.68101,123500000.0
2005-07-27 05:17:00,0.68124,0.68135,0.68084,0.6811,114400000.0
2005-07-27 05:18:00,0.68119,0.68121,0.68067,0.68094,79399999.0
2005-07-27 05:19:00,0.68106,0.68129,0.68084,0.68115,67900000.0
2005-07-27 05:20:00,0.68081,0.68119,0.68073,0.68103,84900000.0
2005-07-27 05:21:00,0.68076,0.68093,0.6806,0.68072,87100000.0
2005-07-27 05:22:00,0.6808,0.68087,0.68066,0.68078,99399998.0
2005-07-27 05:23:00,0.68054,0.68075,0.68052,0.68059,109500000.0
2005-07-27 05:24:00,0.68075,0.68089,0.68054,0.68067,79500000.0
2005-07-27 05:25:00,0.6806,0.68119,0.6806,0.68092,154900001.0
2005-07-27 05:26:00,0.6808,0.68097,0.6807,0.68079,108499998.0
2005-07-27 05:27:00,0.68098,0.68109,0.68056,0.68107,124499999.0
2005-07-27 05:28:00,0.68107,0.68107,0.68067,0.68087,112699998.0
2005-07-27 05:29:00,0.68077,0.68118,0.68072,0.68118,131500004.0
2005-07-27 05:30:00,0.68104,0.68104,0.68063,0.68063,76899998.0
2005-07-27 05:31:00,0.68078,0.68114,0.68065,0.68114,184399998.0
2005-07-27 05:32:00,0.68089,0.68094,0.68071,0.6809,85200000.0
2005-07-27 05:33:00,0.68089,0.68106,0.68079,0.68079,78800000.0
2005-07-27 05:34:00,0.68069,0.68105,0.68068,0.68105,77700000.0
2005-07-27 05:35:00,0.68114,0.68123,0.68076,0.68076,138000000.0
2005-07-27 05:36:00,0.68093,0.68115,0.68078,0.68115,87000000.0
2005-07-27 05:37:00,0.68145,0.68147,0.68025,0.68025,137600000.0
2005-07-27 05:38:00,0.68013,0.68099,0.68004,0.68068,92900000.0
2005-07-27 05:39:00,0.68103,0.68111,0.68027,0.68071,109200000.0
2005-07-27 05:40:00,0.68079,0.68079,0.68043,0.6805,83900001.0
2005-07-27 05:41:00,0.68036,0.68051,0.68017,0.68048,82200000.0
2005-07-27 05:42:00,0.68028,0.68043,0.68004,0.68032,67900000.0
2005-07-27 05:43:00,0.68024,0.68047,0.68024,0.68046,117400000.0
2005-07-27 05:44:00,0.68022,0.68029,0.67997,0.68013,94100002.0
2005-07-27 05:45:00,0.68021,0.68031,0.67974,0.67985,139199996.0
2005-07-27 05:46:00,0.68002,0.6802,0.67987,0.67987,85600002.0
2005-07-27 05:47:00,0.68022,0.68028,0.6798,0.6798,67400000.0
2005-07-27 05:48:00,0.68009,0.68021,0.67971,0.67971,76399999.0
2005-07-27 05:49:00,0.67986,0.68023,0.67986,0.67992,111600001.0
2005-07-27 05:50:00,0.6801,0.68031,0.67982,0.67982,110999999.0
2005-07-27 05:51:00,0.68003,0.68017,0.67965,0.6797,100600000.0
2005-07-27 05:52:00,0.68004,0.68009,0.6798,0.67984,108899997.0
2005-07-27 05:53:00,0.68025,0.68045,0.67984,0.6801,106800001.0
2005-07-27 05:54:00,0.68021,0.68026,0.67981,0.67998,127399999.0
2005-07-27 05:55:00,0.68019,0.68035,0.67977,0.67989,103600000.0
2005-07-27 05:56:00,0.67996,0.68024,0.67989,0.67989,111600001.0
2005-07-27 05:57:00,0.68017,0.6804,0.68001,0.68001,94899999.0
2005-07-27 05:58:00,0.68007,0.6803,0.67988,0.68006,84700000.0
2005-07-27 05:59:00,0.68002,0.68016,0.67997,0.68009,140899998.0
2005-07-27 06:00:00,0.68003,0.68016,0.67991,0.68,116699998.0
2005-07-27 06:01:00,0.68,0.68016,0.67987,0.68011,79100000.0
2005-07-27 06:02:00,0.68019,0.68035,0.68011,0.6803,80200001.0
2005-07-27 06:03:00,0.68021,0.68039,0.68008,0.68027,97600000.0
2005-07-27 06:04:00,0.68021,0.68048,0.68012,0.68031,144899996.0
2005-07-27 06:05:00,0.68026,0.68043,0.68018,0.6802,130700001.0
2005-07-27 06:06:00,0.68,0.68057,0.67992,0.68027,90900000.0
2005-07-27 06:07:00,0.68021,0.68034,0.6799,0.67994,86700000.0
2005-07-27 06:08:00,0.68021,0.68038,0.68015,0.68032,133299999.0
2005-07-27 06:09:00,0.68033,0.68068,0.68004,0.68031,133499998.0
2005-07-27 06:10:00,0.68032,0.68053,0.68006,0.68009,118599999.0
2005-07-27 06:11:00,0.68027,0.68036,0.68003,0.68003,102099997.0
2005-07-27 06:12:00,0.68024,0.68053,0.68012,0.68053,92500001.0
2005-07-27 06:13:00,0.68051,0.68051,0.68039,0.68046,69899999.0
2005-07-27 06:14:00,0.68036,0.68046,0.6801,0.6801,84900000.0
2005-07-27 06:15:00,0.67995,0.68033,0.67995,0.68018,78100001.0
2005-07-27 06:16:00,0.67988,0.68018,0.67971,0.67989,91300000.0
2005-07-27 06:17:00,0.67975,0.68006,0.67975,0.67987,131299998.0
2005-07-27 06:18:00,0.68009,0.6802,0.67984,0.67984,141500000.0
2005-07-27 06:19:00,0.67975,0.68025,0.67975,0.68016,88300000.0
2005-07-27 06:20:00,0.67962,0.68024,0.67962,0.6802,54100000.0
2005-07-27 06:21:00,0.68012,0.68019,0.67977,0.67977,69300000.0
2005-07-27 06:22:00,0.6798,0.68013,0.67971,0.67997,111399998.0
2005-07-27 06:23:00,0.68017,0.68017,0.67971,0.67978,90899999.0
2005-07-27 06:24:00,0.68017,0.68017,0.67991,0.68002,87800000.0
2005-07-27 06:25:00,0.68026,0.6803,0.67984,0.67991,171599998.0
2005-07-27 06:26:00,0.67991,0.68017,0.67984,0.68007,155700002.0
2005-07-27 06:27:00,0.68019,0.68045,0.67985,0.67997,118200000.0
2005-07-27 06:28:00,0.6801,0.68036,0.67991,0.68036,134499997.0
2005-07-27 06:29:00,0.68029,0.68039,0.68018,0.6802,119500001.0
2005-07-27 06:30:00,0.68016,0.68046,0.68008,0.68025,122100000.0
2005-07-27 06:31:00,0.68013,0.68043,0.68008,0.68027,129699998.0
2005-07-27 06:32:00,0.68026,0.68053,0.68013,0.68023,130600000.0
2005-07-27 06:33:00,0.6801,0.68043,0.68005,0.68021,86899999.0
2005-07-27 06:34:00,0.68022,0.68036,0.6801,0.6803,148100000.0
2005-07-27 06:35:00,0.68018,0.68041,0.68005,0.68041,109999999.0
2005-07-27 06:36:00,0.68027,0.68044,0.68005,0.68044,81600000.0
2005-07-27 06:37:00,0.68036,0.68048,0.68011,0.68036,105999999.0
2005-07-27 06:38:00,0.68031,0.68046,0.68021,0.68021,128500001.0
2005-07-27 06:39:00,0.68016,0.68046,0.68016,0.68021,65700000.0
2005-07-27 06:40:00,0.68012,0.6805,0.68012,0.6805,40699999.0
2005-07-27 06:41:00,0.68025,0.6804,0.68001,0.68006,70299999.0
2005-07-27 06:42:00,0.67991,0.68031,0.67991,0.68011,82799999.0
2005-07-27 06:43:00,0.68009,0.68032,0.67999,0.68011,156900002.0
2005-07-27 06:44:00,0.68013,0.68022,0.67982,0.67994,141299999.0
2005-07-27 06:45:00,0.67982,0.68003,0.67979,0.68001,75000000.0
2005-07-27 06:46:00,0.67985,0.68025,0.67985,0.68,85500000.0
2005-07-27 06:47:00,0.67991,0.68012,0.67986,0.68008,142200000.0
2005-07-27 06:48:00,0.67998,0.68008,0.67977,0.68008,131000000.0
2005-07-27 06:49:00,0.6799,0.68017,0.67984,0.67995,184200001.0
2005-07-27 06:50:00,0.67999,0.68018,0.67991,0.67997,85100000.0
2005-07-27 06:51:00,0.68013,0.68043,0.68009,0.68036,81699999.0
2005-07-27 06:52:00,0.68047,0.68061,0.68013,0.68039,193599998.0
2005-07-27 06:53:00,0.68028,0.68053,0.68024,0.68031,66800000.0
2005-07-27 06:54:00,0.6804,0.68053,0.68026,0.68026,69200000.0
2005-07-27 06:55:00,0.68039,0.6805,0.68024,0.68028,119599999.0
2005-07-27 06:56:00,0.6806,0.6806,0.67999,0.68012,116799998.0
2005-07-27 06:57:00,0.6804,0.68062,0.68012,0.68033,115500001.0
2005-07-27 06:58:00,0.68031,0.68065,0.68025,0.68065,146300000.0
2005-07-27 06:59:00,0.68051,0.68062,0.68028,0.68034,84400000.0
2005-07-27 07:00:00,0.68042,0.68056,0.68041,0.68044,108900000.0
2005-07-27 07:01:00,0.68065,0.68075,0.68046,0.68052,91900003.0
2005-07-27 07:02:00,0.68053,0.68059,0.68026,0.68039,165499998.0
2005-07-27 07:03:00,0.68048,0.68059,0.68037,0.68038,145499999.0
2005-07-27 07:04:00,0.68042,0.68061,0.68028,0.68035,107499999.0
2005-07-27 07:05:00,0.68039,0.68055,0.68029,0.68034,106400001.0
2005-07-27 07:06:00,0.68032,0.68049,0.67996,0.68016,102600000.0
2005-07-27 07:07:00,0.68029,0.68044,0.68013,0.68013,80900000.0
2005-07-27 07:08:00,0.68035,0.68058,0.68001,0.68053,66100001.0
2005-07-27 07:09:00,0.68036,0.68064,0.68034,0.68042,122300001.0
2005-07-27 07:10:00,0.6805,0.68067,0.68045,0.68052,83599999.0
2005-07-27 07:11:00,0.6806,0.68066,0.6804,0.68046,95700000.0
2005-07-27 07:12:00,0.68055,0.68069,0.68027,0.68032,95200001.0
2005-07-27 07:13:00,0.68023,0.68052,0.68009,0.68009,148400000.0
2005-07-27 07:14:00,0.68003,0.68023,0.67995,0.6802,116000000.0
2005-07-27 07:15:00,0.68025,0.68058,0.6802,0.68027,120599999.0
2005-07-27 07:16:00,0.68033,0.68043,0.68006,0.68026,112700000.0
2005-07-27 07:17:00,0.68006,0.68034,0.67992,0.6801,101100001.0
2005-07-27 07:18:00,0.68022,0.68036,0.68012,0.68019,135499997.0
2005-07-27 07:19:00,0.68012,0.68035,0.68009,0.68018,81800000.0
2005-07-27 07:20:00,0.68018,0.68031,0.67973,0.67973,47100001.0
2005-07-27 07:21:00,0.68014,0.68024,0.68,0.68016,106499999.0
2005-07-27 07:22:00,0.67999,0.68045,0.67999,0.68032,105000000.0
2005-07-27 07:23:00,0.68031,0.68038,0.68023,0.68024,61299999.0
2005-07-27 07:24:00,0.68025,0.68052,0.68005,0.68037,50700000.0
2005-07-27 07:25:00,0.68046,0.68057,0.68014,0.6802,91900000.0
2005-07-27 07:26:00,0.68032,0.6805,0.67999,0.67999,113799999.0
2005-07-27 07:27:00,0.6802,0.68037,0.68,0.6801,120999998.0
2005-07-27 07:28:00,0.68009,0.68043,0.68009,0.68018,92600000.0
2005-07-27 07:29:00,0.68033,0.68059,0.67996,0.67997,145000000.0
2005-07-27 07:30:00,0.68003,0.68027,0.67996,0.68024,76200001.0
2005-07-27 07:31:00,0.6801,0.68019,0.68,0.68006,84600001.0
2005-07-27 07:32:00,0.68012,0.68032,0.67998,0.6802,107600001.0
2005-07-27 07:33:00,0.68,0.68024,0.68,0.68002,59400000.0
2005-07-27 07:34:00,0.67963,0.68056,0.67963,0.68056,93299999.0
2005-07-27 07:35:00,0.68036,0.68062,0.68015,0.68039,113700000.0
2005-07-27 07:36:00,0.68052,0.68054,0.67998,0.67998,57400000.0
2005-07-27 07:37:00,0.6799,0.68022,0.67969,0.67985,171799999.0
2005-07-27 07:38:00,0.67985,0.68007,0.67973,0.6799,143099999.0
2005-07-27 07:39:00,0.68,0.6804,0.67994,0.68025,156499999.0
2005-07-27 07:40:00,0.68005,0.68052,0.68004,0.6803,111600000.0
2005-07-27 07:41:00,0.6802,0.68046,0.6801,0.68037,108499999.0
2005-07-27 07:42:00,0.68036,0.68055,0.68019,0.68029,100500001.0
2005-07-27 07:43:00,0.6803,0.68065,0.68018,0.6802,114400000.0
2005-07-27 07:44:00,0.68034,0.68055,0.68024,0.68055,122100000.0
2005-07-27 07:45:00,0.68064,0.68067,0.68033,0.68039,129600002.0
2005-07-27 07:46:00,0.68049,0.68061,0.68018,0.68032,128199999.0
2005-07-27 07:47:00,0.68049,0.68065,0.68019,0.68019,70099999.0
2005-07-27 07:48:00,0.68047,0.68061,0.68008,0.68014,90300000.0
2005-07-27 07:49:00,0.68027,0.68072,0.68027,0.68044,106200001.0
2005-07-27 07:50:00,0.6804,0.68058,0.6801,0.68014,85700000.0
2005-07-27 07:51:00,0.68029,0.68066,0.68016,0.68056,172199999.0
2005-07-27 07:52:00,0.68067,0.68092,0.6805,0.68051,148200001.0
2005-07-27 07:53:00,0.68035,0.68069,0.68022,0.68046,33500000.0
2005-07-27 07:54:00,0.68044,0.6806,0.6802,0.68027,122200002.0
2005-07-27 07:55:00,0.68049,0.6806,0.68036,0.68059,64400000.0
2005-07-27 07:56:00,0.68056,0.68062,0.68035,0.68043,91399999.0
2005-07-27 07:57:00,0.68055,0.68065,0.68025,0.68041,84200000.0
2005-07-27 07:58:00,0.68047,0.68059,0.68029,0.68045,104299999.0
2005-07-27 07:59:00,0.68054,0.68078,0.68034,0.68078,114000001.0
2005-07-27 08:00:00,0.6806,0.681,0.68057,0.68099,102699999.0
2005-07-27 08:01:00,0.68107,0.68107,0.68055,0.68087,146100002.0
2005-07-27 08:02:00,0.68085,0.68112,0.68069,0.68102,97500002.0
2005-07-27 08:03:00,0.68085,0.68107,0.6807,0.68087,49300000.0
2005-07-27 08:04:00,0.68071,0.68102,0.68059,0.68073,137900000.0
2005-07-27 08:05:00,0.68094,0.68101,0.68043,0.68045,110000000.0
2005-07-27 08:06:00,0.68059,0.68085,0.68035,0.68055,123100001.0
2005-07-27 08:07:00,0.68059,0.68068,0.68023,0.68041,116500000.0
2005-07-27 08:08:00,0.68036,0.68058,0.6802,0.68058,129700000.0
2005-07-27 08:09:00,0.68043,0.68043,0.67994,0.68,124899997.0
2005-07-27 08:10:00,0.68024,0.68033,0.67965,0.67976,97200000.0
2005-07-27 08:11:00,0.67973,0.68033,0.67963,0.68012,198700004.0
2005-07-27 08:12:00,0.68015,0.68038,0.68001,0.68008,128200000.0
2005-07-27 08:13:00,0.68049,0.68062,0.68033,0.68059,72600001.0
2005-07-27 08:14:00,0.68037,0.68081,0.6803,0.68072,171200000.0
2005-07-27 08:15:00,0.68079,0.68079,0.68025,0.68048,114400000.0
2005-07-27 08:16:00,0.68043,0.68046,0.68007,0.6803,135999998.0
2005-07-27 08:17:00,0.67985,0.68031,0.67982,0.68014,100399999.0
2005-07-27 08:18:00,0.67978,0.68022,0.67978,0.68004,64499999.0
2005-07-27 08:19:00,0.68017,0.68017,0.67963,0.67984,140400001.0
2005-07-27 08:20:00,0.67996,0.68031,0.67977,0.67989,162500000.0
2005-07-27 08:21:00,0.67984,0.68014,0.67968,0.68001,128500003.0
2005-07-27 08:22:00,0.68018,0.68049,0.67995,0.68046,112399999.0
2005-07-27 08:23:00,0.68016,0.68034,0.67994,0.68007,105399999.0
2005-07-27 08:24:00,0.68046,0.68054,0.67995,0.68047,139900000.0
2005-07-27 08:25:00,0.68032,0.68047,0.67993,0.6801,86100000.0
2005-07-27 08:26:00,0.6805,0.68051,0.68006,0.68012,112900000.0
2005-07-27 08:27:00,0.68018,0.68034,0.67993,0.68,150500002.0
2005-07-27 08:28:00,0.68002,0.68033,0.68001,0.68013,67699998.0
2005-07-27 08:29:00,0.68007,0.68036,0.68006,0.6801,87700000.0
2005-07-27 08:30:00,0.68007,0.68041,0.67983,0.67985,138800000.0
2005-07-27 08:31:00,0.67979,0.68027,0.67979,0.68013,81200000.0
2005-07-27 08:32:00,0.68,0.68042,0.67992,0.68018,129199999.0
2005-07-27 08:33:00,0.67976,0.68001,0.67956,0.67974,118400000.0
2005-07-27 08:34:00,0.67956,0.67976,0.67916,0.67916,101800000.0
2005-07-27 08:35:00,0.6792,0.67929,0.67893,0.67921,84800001.0
2005-07-27 08:36:00,0.679,0.67939,0.67888,0.67919,182900001.0
2005-07-27 08:37:00,0.67908,0.67931,0.67893,0.67915,150700005.0
2005-07-27 08:38:00,0.67917,0.67947,0.67901,0.67929,167199998.0
2005-07-27 08:39:00,0.67923,0.67936,0.67901,0.67927,110899998.0
2005-07-27 08:40:00,0.67917,0.67919,0.6787,0.67895,133099996.0
2005-07-27 08:41:00,0.67858,0.67902,0.67857,0.6787,64600000.0
2005-07-27 08:42:00,0.67846,0.67858,0.67832,0.67832,85300000.0
2005-07-27 08:43:00,0.67831,0.67862,0.67822,0.67862,170300001.0
2005-07-27 08:44:00,0.67858,0.67861,0.67814,0.6782,65200001.0
2005-07-27 08:45:00,0.67827,0.67859,0.67826,0.67833,104099999.0
2005-07-27 08:46:00,0.67839,0.6784,0.67812,0.6782,151799999.0
2005-07-27 08:47:00,0.67829,0.67839,0.67801,0.67819,102999999.0
2005-07-27 08:48:00,0.67849,0.67849,0.67796,0.678,47000000.0
2005-07-27 08:49:00,0.67782,0.67816,0.67765,0.67805,81700002.0
2005-07-27 08:50:00,0.67772,0.67799,0.67743,0.67765,103400000.0
2005-07-27 08:51:00,0.67769,0.67801,0.67754,0.67771,64200000.0
2005-07-27 08:52:00,0.67782,0.67798,0.67753,0.67772,102300001.0
2005-07-27 08:53:00,0.67768,0.67779,0.6774,0.67758,128100002.0
2005-07-27 08:54:00,0.67762,0.67778,0.67753,0.67765,159699999.0
2005-07-27 08:55:00,0.6775,0.67775,0.67731,0.67753,140899999.0
2005-07-27 08:56:00,0.67756,0.67785,0.67735,0.6778,147799997.0
2005-07-27 08:57:00,0.67784,0.67795,0.67741,0.67789,155400000.0
2005-07-27 08:58:00,0.67766,0.67821,0.67757,0.6781,117500000.0
2005-07-27 08:59:00,0.67836,0.67836,0.67775,0.67808,142400001.0
2005-07-27 09:00:00,0.67825,0.67828,0.67788,0.67822,109399998.0
2005-07-27 09:01:00,0.678,0.67821,0.67776,0.67791,116500000.0
2005-07-27 09:02:00,0.67793,0.67807,0.67777,0.67784,124700000.0
2005-07-27 09:03:00,0.67773,0.67809,0.67754,0.67754,200799999.0
2005-07-27 09:04:00,0.67795,0.67795,0.67753,0.67787,97799998.0
2005-07-27 09:05:00,0.67777,0.67779,0.67741,0.67748,101200000.0
2005-07-27 09:06:00,0.6777,0.678,0.6777,0.6779,151500003.0
2005-07-27 09:07:00,0.67805,0.67809,0.67757,0.67782,94200000.0
2005-07-27 09:08:00,0.67795,0.67833,0.67782,0.67831,117900000.0
2005-07-27 09:09:00,0.6782,0.67839,0.67801,0.67839,160500003.0
2005-07-27 09:10:00,0.67855,0.67855,0.6778,0.6778,91700000.0
2005-07-27 09:11:00,0.67802,0.67805,0.67771,0.67785,73900000.0
2005-07-27 09:12:00,0.67785,0.67822,0.6777,0.67822,88500000.0
2005-07-27 09:13:00,0.6782,0.67837,0.678,0.67801,95400001.0
2005-07-27 09:14:00,0.67815,0.6784,0.67787,0.6782,164500001.0
2005-07-27 09:15:00,0.6783,0.67848,0.67812,0.67821,100300001.0
2005-07-27 09:16:00,0.67823,0.67851,0.67821,0.67831,140800001.0
2005-07-27 09:17:00,0.67845,0.67854,0.6781,0.67817,117800003.0
2005-07-27 09:18:00,0.67833,0.67851,0.67807,0.67818,118399996.0
2005-07-27 09:19:00,0.67821,0.67837,0.67816,0.67823,140399999.0
2005-07-27 09:20:00,0.67813,0.67834,0.67807,0.67829,81500000.0
2005-07-27 09:21:00,0.67802,0.67816,0.67773,0.6778,75899999.0
2005-07-27 09:22:00,0.67783,0.67815,0.67772,0.67772,135300000.0
2005-07-27 09:23:00,0.67821,0.67831,0.67781,0.67788,98399999.0
2005-07-27 09:24:00,0.67797,0.67814,0.67782,0.67797,86900001.0
2005-07-27 09:25:00,0.67814,0.67824,0.67787,0.67792,102800000.0
2005-07-27 09:26:00,0.67788,0.67829,0.6778,0.67819,125100003.0
2005-07-27 09:27:00,0.67819,0.67829,0.67782,0.67803,101400002.0
2005-07-27 09:28:00,0.67831,0.6785,0.67816,0.67826,83900002.0
2005-07-27 09:29:00,0.67831,0.67864,0.67826,0.6786,110100000.0
2005-07-27 09:30:00,0.67879,0.67879,0.67841,0.67859,98900000.0
2005-07-27 09:31:00,0.6786,0.67869,0.67829,0.67864,60500000.0
2005-07-27 09:32:00,0.67847,0.67848,0.67821,0.67843,49700000.0
2005-07-27 09:33:00,0.67828,0.67859,0.67822,0.67826,94400000.0
2005-07-27 09:34:00,0.67801,0.67834,0.6779,0.6781,140199999.0
2005-07-27 09:35:00,0.67832,0.6785,0.67818,0.6783,164999998.0
2005-07-27 09:36:00,0.67806,0.67844,0.67801,0.67813,120000000.0
2005-07-27 09:37:00,0.67835,0.67861,0.67822,0.67853,106800000.0
2005-07-27 09:38:00,0.67856,0.67856,0.67804,0.67813,129099999.0
2005-07-27 09:39:00,0.6784,0.67855,0.67801,0.67819,121800002.0
2005-07-27 09:40:00,0.67816,0.67835,0.67795,0.67795,146599999.0
2005-07-27 09:41:00,0.67788,0.67829,0.67774,0.67819,116399998.0
2005-07-27 09:42:00,0.67832,0.67845,0.67809,0.6784,134699998.0
2005-07-27 09:43:00,0.67825,0.67846,0.6781,0.67832,95899998.0
2005-07-27 09:44:00,0.67819,0.67855,0.67819,0.67842,84000000.0
2005-07-27 09:45:00,0.67837,0.6785,0.67811,0.67846,60399999.0
2005-07-27 09:46:00,0.67811,0.67843,0.67794,0.67794,151999999.0
2005-07-27 09:47:00,0.67839,0.67841,0.67798,0.67838,141699998.0
2005-07-27 09:48:00,0.67805,0.67831,0.67795,0.67803,99099999.0
2005-07-27 09:49:00,0.67815,0.67867,0.67812,0.67845,82799998.0
2005-07-27 09:50:00,0.67835,0.67842,0.67805,0.67822,62500000.0
2005-07-27 09:51:00,0.67836,0.67845,0.67802,0.67807,65800000.0
2005-07-27 09:52:00,0.67822,0.67825,0.67802,0.67811,55000000.0
2005-07-27 09:53:00,0.67783,0.67827,0.67783,0.67827,121100001.0
2005-07-27 09:54:00,0.67845,0.67861,0.67832,0.67857,84399999.0
2005-07-27 09:55:00,0.6784,0.67863,0.67826,0.6785,133999999.0
2005-07-27 09:56:00,0.67846,0.67846,0.67806,0.67839,96600000.0
2005-07-27 09:57:00,0.67837,0.67855,0.67816,0.67827,128400001.0
2005-07-27 09:58:00,0.67823,0.67867,0.67806,0.67862,89300001.0
2005-07-27 09:59:00,0.67837,0.67862,0.67834,0.67862,95400001.0
2005-07-27 10:00:00,0.67869,0.6787,0.67822,0.67832,118299999.0
2005-07-27 10:01:00,0.67832,0.6784,0.67807,0.67829,100399999.0
2005-07-27 10:02:00,0.67857,0.67857,0.67813,0.67843,172700003.0
2005-07-27 10:03:00,0.67856,0.67865,0.67826,0.67862,123500000.0
2005-07-27 10:04:00,0.67847,0.67864,0.67823,0.67842,96900000.0
2005-07-27 10:05:00,0.67841,0.67868,0.67825,0.67837,153800002.0
2005-07-27 10:06:00,0.67846,0.67864,0.67836,0.67864,100700000.0
2005-07-27 10:07:00,0.67823,0.67853,0.67815,0.67841,115999999.0
2005-07-27 10:08:00,0.67849,0.67865,0.67827,0.67854,74700001.0
2005-07-27 10:09:00,0.67816,0.67865,0.67816,0.67865,118899997.0
2005-07-27 10:10:00,0.67808,0.6786,0.67808,0.67834,134099999.0
2005-07-27 10:11:00,0.67828,0.67871,0.67828,0.67843,103499997.0
2005-07-27 10:12:00,0.67851,0.67858,0.67836,0.6784,102600000.0
2005-07-27 10:13:00,0.67834,0.67859,0.6783,0.67847,104899998.0
2005-07-27 10:14:00,0.67846,0.67872,0.6783,0.67854,155999999.0
2005-07-27 10:15:00,0.67861,0.67867,0.67823,0.67847,67599998.0
2005-07-27 10:16:00,0.67842,0.67869,0.67808,0.67821,131900002.0
2005-07-27 10:17:00,0.67844,0.67885,0.67842,0.67848,65500000.0
2005-07-27 10:18:00,0.67855,0.67889,0.67852,0.67852,136299999.0
2005-07-27 10:19:00,0.67841,0.67887,0.67835,0.67872,137000001.0
2005-07-27 10:20:00,0.67881,0.6789,0.67862,0.67877,118999999.0
2005-07-27 10:21:00,0.6787,0.6787,0.67813,0.67826,70399999.0
2005-07-27 10:22:00,0.67832,0.67848,0.67814,0.6783,125099997.0
2005-07-27 10:23:00,0.67845,0.67854,0.67821,0.67821,157900000.0
2005-07-27 10:24:00,0.67836,0.67887,0.67827,0.67865,109100000.0
2005-07-27 10:25:00,0.67846,0.67897,0.67846,0.67885,106400002.0
2005-07-27 10:26:00,0.679,0.67914,0.67869,0.6788,108399999.0
2005-07-27 10:27:00,0.67899,0.67903,0.67849,0.67858,111100000.0
2005-07-27 10:28:00,0.67866,0.67878,0.67847,0.67863,103700001.0
2005-07-27 10:29:00,0.67869,0.67884,0.67828,0.67828,146499997.0
2005-07-27 10:30:00,0.67865,0.67876,0.67843,0.67843,123799998.0
2005-07-27 10:31:00,0.67848,0.67934,0.67848,0.67926,67900001.0
2005-07-27 10:32:00,0.67889,0.67922,0.67881,0.67909,105800001.0
2005-07-27 10:33:00,0.67914,0.67914,0.67855,0.67888,154199998.0
2005-07-27 10:34:00,0.67836,0.679,0.67836,0.67854,98899999.0
2005-07-27 10:35:00,0.6786,0.67906,0.6786,0.67878,94700001.0
2005-07-27 10:36:00,0.67865,0.67897,0.67859,0.67874,80299998.0
2005-07-27 10:37:00,0.67883,0.67919,0.67881,0.67919,95499998.0
2005-07-27 10:38:00,0.67892,0.67937,0.67875,0.6791,118800002.0
2005-07-27 10:39:00,0.67922,0.67952,0.67897,0.67905,83499999.0
2005-07-27 10:40:00,0.67929,0.67937,0.67876,0.67903,108500000.0
2005-07-27 10:41:00,0.67909,0.67919,0.67891,0.67903,90400000.0
2005-07-27 10:42:00,0.67914,0.67939,0.67909,0.67916,155499999.0
2005-07-27 10:43:00,0.67912,0.67933,0.67909,0.67929,105199998.0
2005-07-27 10:44:00,0.67947,0.67947,0.67894,0.67907,67900000.0
2005-07-27 10:45:00,0.67925,0.67939,0.67903,0.67939,117199999.0
2005-07-27 10:46:00,0.67892,0.67909,0.6788,0.67898,89200000.0
2005-07-27 10:47:00,0.6788,0.67917,0.67868,0.67905,161100001.0
2005-07-27 10:48:00,0.67871,0.67912,0.67867,0.67894,162799999.0
2005-07-27 10:49:00,0.67884,0.67914,0.67883,0.67895,102200001.0
2005-07-27 10:50:00,0.67889,0.67889,0.6786,0.6787,72600000.0
2005-07-27 10:51:00,0.67865,0.67887,0.67829,0.6787,155100002.0
2005-07-27 10:52:00,0.67862,0.67873,0.67842,0.67873,113700000.0
2005-07-27 10:53:00,0.67879,0.67883,0.67829,0.6784,67899999.0
2005-07-27 10:54:00,0.67828,0.67862,0.67828,0.6785,90900000.0
2005-07-27 10:55:00,0.67849,0.67877,0.67837,0.67876,61400000.0
2005-07-27 10:56:00,0.67883,0.67895,0.67864,0.6787,109400000.0
2005-07-27 10:57:00,0.6786,0.67893,0.6785,0.67853,64500000.0
2005-07-27 10:58:00,0.67893,0.67893,0.67842,0.67853,136900002.0
2005-07-27 10:59:00,0.67868,0.67891,0.67828,0.67828,118999999.0
2005-07-27 11:00:00,0.67834,0.67883,0.67834,0.6787,122300000.0
2005-07-27 11:01:00,0.67852,0.67869,0.67828,0.67846,182599998.0
2005-07-27 11:02:00,0.67838,0.67879,0.6783,0.67873,93200000.0
2005-07-27 11:03:00,0.67872,0.67892,0.67831,0.67871,182099999.0
2005-07-27 11:04:00,0.67869,0.67884,0.67836,0.67836,71300001.0
2005-07-27 11:05:00,0.67856,0.67873,0.67836,0.67856,85999999.0
2005-07-27 11:06:00,0.67857,0.67867,0.67833,0.67833,135699998.0
2005-07-27 11:07:00,0.6784,0.67859,0.67838,0.67851,98000002.0
2005-07-27 11:08:00,0.67866,0.67876,0.67838,0.67852,113199998.0
2005-07-27 11:09:00,0.67871,0.67871,0.67825,0.67854,115100000.0
2005-07-27 11:10:00,0.67856,0.67876,0.6783,0.67868,94799999.0
2005-07-27 11:11:00,0.67854,0.67865,0.67816,0.67822,89999999.0
2005-07-27 11:12:00,0.67831,0.67866,0.67827,0.67859,79100000.0
2005-07-27 11:13:00,0.67843,0.67874,0.67842,0.67855,145499999.0
2005-07-27 11:14:00,0.67845,0.67866,0.67838,0.67851,92699999.0
2005-07-27 11:15:00,0.67853,0.67872,0.67851,0.67859,83300000.0
2005-07-27 11:16:00,0.67863,0.67868,0.67829,0.67841,89599999.0
2005-07-27 11:17:00,0.67836,0.6786,0.67832,0.67848,137700000.0
2005-07-27 11:18:00,0.6786,0.67871,0.67832,0.6786,173800000.0
2005-07-27 11:19:00,0.67847,0.67859,0.67829,0.67846,144999998.0
2005-07-27 11:20:00,0.67857,0.67869,0.67837,0.67843,130100002.0
2005-07-27 11:21:00,0.67834,0.67866,0.67822,0.67823,140299999.0
2005-07-27 11:22:00,0.67832,0.67868,0.67826,0.67836,79599998.0
2005-07-27 11:23:00,0.67858,0.6786,0.67841,0.67841,103099998.0
2005-07-27 11:24:00,0.67851,0.67872,0.67834,0.67863,189600000.0
2005-07-27 11:25:00,0.67865,0.67867,0.67841,0.6786,139299998.0
2005-07-27 11:26:00,0.67866,0.67884,0.67863,0.67875,72200000.0
2005-07-27 11:27:00,0.67874,0.67885,0.67874,0.67883,90699999.0
2005-07-27 11:28:00,0.67871,0.67885,0.6785,0.6786,126700000.0
2005-07-27 11:29:00,0.67856,0.67884,0.67845,0.67849,85700000.0
2005-07-27 11:30:00,0.67859,0.67868,0.67845,0.67865,154000000.0
2005-07-27 11:31:00,0.67845,0.67871,0.67829,0.6785,117700001.0
2005-07-27 11:32:00,0.67836,0.67882,0.67834,0.67871,74300000.0
2005-07-27 11:33:00,0.67867,0.67885,0.67854,0.67885,123800002.0
2005-07-27 11:34:00,0.67861,0.679,0.67854,0.67898,73899999.0
2005-07-27 11:35:00,0.67911,0.67916,0.67847,0.67869,114099998.0
2005-07-27 11:36:00,0.679,0.67913,0.67876,0.67884,108099998.0
2005-07-27 11:37:00,0.67901,0.67909,0.67872,0.67872,83999998.0
2005-07-27 11:38:00,0.67877,0.67913,0.67872,0.67913,190999998.0
2005-07-27 11:39:00,0.67884,0.67917,0.67874,0.67909,98500001.0
2005-07-27 11:40:00,0.6788,0.6793,0.6788,0.67915,76599999.0
2005-07-27 11:41:00,0.67893,0.67935,0.67893,0.67917,142100002.0
2005-07-27 11:42:00,0.67893,0.67933,0.67883,0.67917,113599999.0
2005-07-27 11:43:00,0.6789,0.67932,0.6788,0.67911,87300002.0
2005-07-27 11:44:00,0.6791,0.67922,0.67887,0.67887,65900000.0
2005-07-27 11:45:00,0.67901,0.67958,0.67891,0.67949,99299998.0
2005-07-27 11:46:00,0.67948,0.67948,0.67896,0.67915,77600000.0
2005-07-27 11:47:00,0.67939,0.67943,0.67907,0.67916,95799999.0
2005-07-27 11:48:00,0.6793,0.67938,0.67898,0.67898,119600000.0
2005-07-27 11:49:00,0.67918,0.67933,0.67896,0.67904,114399999.0
2005-07-27 11:50:00,0.67911,0.67948,0.67903,0.67914,87700000.0
2005-07-27 11:51:00,0.67908,0.67949,0.67907,0.67943,95300000.0
2005-07-27 11:52:00,0.67938,0.67951,0.67908,0.67924,142500001.0
2005-07-27 11:53:00,0.67925,0.67976,0.67911,0.67976,94700000.0
2005-07-27 11:54:00,0.67985,0.68007,0.67963,0.67994,81099998.0
2005-07-27 11:55:00,0.67973,0.68016,0.67965,0.6801,89700002.0
2005-07-27 11:56:00,0.68003,0.68038,0.67985,0.68031,101900001.0
2005-07-27 11:57:00,0.68008,0.6802,0.67972,0.67972,93999999.0
2005-07-27 11:58:00,0.67992,0.67995,0.67948,0.67952,101800001.0
2005-07-27 11:59:00,0.6796,0.67982,0.67948,0.67975,68799999.0
2005-07-27 12:00:00,0.67965,0.67965,0.67912,0.67922,35000000.0
2005-07-27 12:01:00,0.67952,0.67965,0.6791,0.67965,156100001.0
2005-07-27 12:02:00,0.67958,0.67979,0.67948,0.67971,121000000.0
2005-07-27 12:03:00,0.67957,0.67984,0.67956,0.67964,93399998.0
2005-07-27 12:04:00,0.67954,0.67968,0.67943,0.67943,119899999.0
2005-07-27 12:05:00,0.67957,0.67966,0.67917,0.67937,100400002.0
2005-07-27 12:06:00,0.67933,0.67963,0.67925,0.67954,85199999.0
2005-07-27 12:07:00,0.67925,0.67955,0.67925,0.67955,113599998.0
2005-07-27 12:08:00,0.67909,0.6795,0.67902,0.67902,100700000.0
2005-07-27 12:09:00,0.6792,0.67932,0.67906,0.67917,73000000.0
2005-07-27 12:10:00,0.67938,0.67964,0.67918,0.67936,125399999.0
2005-07-27 12:11:00,0.67954,0.67964,0.67929,0.6793,82799998.0
2005-07-27 12:12:00,0.67905,0.6794,0.67892,0.67917,98399998.0
2005-07-27 12:13:00,0.67923,0.67938,0.67906,0.67911,114300003.0
2005-07-27 12:14:00,0.67908,0.67952,0.67896,0.67932,117600000.0
2005-07-27 12:15:00,0.67923,0.67938,0.67917,0.6792,98500000.0
2005-07-27 12:16:00,0.67917,0.6794,0.67888,0.67888,59400000.0
2005-07-27 12:17:00,0.67898,0.67916,0.67873,0.67891,101000000.0
2005-07-27 12:18:00,0.67907,0.67913,0.67876,0.67888,111100003.0
2005-07-27 12:19:00,0.67871,0.67915,0.67867,0.679,105300001.0
2005-07-27 12:20:00,0.67893,0.67905,0.67884,0.67884,139100000.0
2005-07-27 12:21:00,0.67876,0.67903,0.67849,0.67897,137900000.0
2005-07-27 12:22:00,0.67878,0.67919,0.67866,0.6789,134700001.0
2005-07-27 12:23:00,0.67877,0.67901,0.67862,0.67874,114999999.0
2005-07-27 12:24:00,0.67874,0.67925,0.67874,0.67887,93100001.0
2005-07-27 12:25:00,0.67908,0.67908,0.67862,0.67892,102700002.0
2005-07-27 12:26:00,0.67861,0.67906,0.67848,0.67869,112399998.0
2005-07-27 12:27:00,0.67895,0.67898,0.67852,0.67857,55300000.0
2005-07-27 12:28:00,0.67848,0.67878,0.67833,0.67863,105100000.0
2005-07-27 12:29:00,0.67852,0.67875,0.6783,0.67832,91200001.0
2005-07-27 12:30:00,0.67819,0.67865,0.67812,0.67861,89100000.0
2005-07-27 12:31:00,0.67836,0.67863,0.67807,0.67863,90700000.0
2005-07-27 12:32:00,0.67875,0.67896,0.67838,0.67864,127199999.0
2005-07-27 12:33:00,0.67853,0.67868,0.67829,0.67842,61500000.0
2005-07-27 12:34:00,0.67829,0.67885,0.67829,0.6784,109899999.0
2005-07-27 12:35:00,0.67873,0.67888,0.67847,0.67866,141700001.0
2005-07-27 12:36:00,0.67818,0.67887,0.67818,0.67856,120700001.0
2005-07-27 12:37:00,0.67866,0.67891,0.67856,0.67885,97999999.0
2005-07-27 12:38:00,0.67895,0.67905,0.67855,0.67872,133400001.0
2005-07-27 12:39:00,0.67892,0.67894,0.67851,0.67855,123900000.0
2005-07-27 12:40:00,0.67887,0.67887,0.67802,0.6783,136600000.0
2005-07-27 12:41:00,0.67816,0.6785,0.67816,0.6785,123100000.0
2005-07-27 12:42:00,0.67821,0.67861,0.67819,0.67854,81900000.0
2005-07-27 12:43:00,0.6787,0.6788,0.67842,0.67865,94900000.0
2005-07-27 12:44:00,0.67851,0.67868,0.67846,0.67854,93900001.0
2005-07-27 12:45:00,0.67822,0.67869,0.6782,0.67868,72900000.0
2005-07-27 12:46:00,0.6786,0.67871,0.67821,0.67825,128000001.0
2005-07-27 12:47:00,0.67825,0.67842,0.67782,0.67783,101800000.0
2005-07-27 12:48:00,0.67788,0.67817,0.67781,0.67796,104400000.0
2005-07-27 12:49:00,0.67794,0.6783,0.67787,0.67825,132400000.0
2005-07-27 12:50:00,0.67801,0.67825,0.67785,0.67798,112299999.0
2005-07-27 12:51:00,0.67825,0.67835,0.67792,0.67809,83299999.0
2005-07-27 12:52:00,0.67797,0.67829,0.6778,0.67805,120999998.0
2005-07-27 12:53:00,0.67783,0.67835,0.67783,0.67815,93099999.0
2005-07-27 12:54:00,0.67826,0.67847,0.67801,0.67829,106900000.0
2005-07-27 12:55:00,0.67828,0.67848,0.67801,0.67823,167100000.0
2005-07-27 12:56:00,0.67808,0.67817,0.67794,0.67807,107300001.0
2005-07-27 12:57:00,0.67817,0.67825,0.67795,0.67813,68500001.0
2005-07-27 12:58:00,0.67834,0.67841,0.6779,0.67829,101300000.0
2005-07-27 12:59:00,0.67819,0.67849,0.67812,0.67848,171699999.0
2005-07-27 13:00:00,0.67815,0.67841,0.67802,0.67808,97300000.0
2005-07-27 13:01:00,0.67806,0.67815,0.67779,0.678,62100000.0
2005-07-27 13:02:00,0.67793,0.67822,0.67764,0.67784,174499999.0
2005-07-27 13:03:00,0.67792,0.67839,0.67792,0.67839,70900000.0
2005-07-27 13:04:00,0.67819,0.67841,0.67801,0.67816,93999999.0
2005-07-27 13:05:00,0.67806,0.67829,0.6779,0.67829,159600000.0
2005-07-27 13:06:00,0.67798,0.67811,0.67776,0.67776,137199999.0
2005-07-27 13:07:00,0.67767,0.67795,0.67763,0.6779,103099998.0
2005-07-27 13:08:00,0.67787,0.67814,0.67779,0.67785,130499999.0
2005-07-27 13:09:00,0.67778,0.67809,0.6777,0.67799,111699999.0
2005-07-27 13:10:00,0.67817,0.67828,0.67774,0.67799,129199996.0
2005-07-27 13:11:00,0.67783,0.6783,0.6778,0.67802,117799999.0
2005-07-27 13:12:00,0.67817,0.67829,0.67788,0.67797,88600000.0
2005-07-27 13:13:00,0.6779,0.67824,0.6778,0.67807,67899999.0
2005-07-27 13:14:00,0.67782,0.67816,0.67778,0.67814,132200000.0
2005-07-27 13:15:00,0.67812,0.67835,0.67799,0.67799,169599998.0
2005-07-27 13:16:00,0.67823,0.67828,0.67783,0.67783,101600000.0
2005-07-27 13:17:00,0.67775,0.678,0.67762,0.67786,61000000.0
2005-07-27 13:18:00,0.67786,0.67837,0.67783,0.67811,119999998.0
2005-07-27 13:19:00,0.67809,0.67829,0.67802,0.67807,109199997.0
2005-07-27 13:20:00,0.67799,0.67843,0.67782,0.67808,180799999.0
2005-07-27 13:21:00,0.67805,0.67829,0.67788,0.67788,96200000.0
2005-07-27 13:22:00,0.67788,0.6782,0.67777,0.67799,96900000.0
2005-07-27 13:23:00,0.67842,0.67842,0.67792,0.67813,133300001.0
2005-07-27 13:24:00,0.67814,0.67846,0.67799,0.67825,86600000.0
2005-07-27 13:25:00,0.67829,0.67832,0.67793,0.67809,75000000.0
2005-07-27 13:26:00,0.67821,0.67824,0.67769,0.67799,96300001.0
2005-07-27 13:27:00,0.67798,0.67824,0.6777,0.678,70000001.0
2005-07-27 13:28:00,0.6779,0.67827,0.67785,0.6781,82799999.0
2005-07-27 13:29:00,0.67792,0.67811,0.67765,0.67807,150999998.0
2005-07-27 13:30:00,0.67783,0.67807,0.67779,0.67792,129900000.0
2005-07-27 13:31:00,0.67751,0.67776,0.6773,0.6773,149499998.0
2005-07-27 13:32:00,0.67757,0.6778,0.67728,0.67729,93299999.0
2005-07-27 13:33:00,0.67747,0.67788,0.67745,0.67745,146700001.0
2005-07-27 13:34:00,0.67775,0.6779,0.67736,0.67741,128600001.0
2005-07-27 13:35:00,0.67751,0.6778,0.67751,0.67763,100400000.0
2005-07-27 13:36:00,0.67764,0.67789,0.67755,0.67766,146200000.0
2005-07-27 13:37:00,0.67792,0.67796,0.67741,0.67785,99400000.0
2005-07-27 13:38:00,0.67749,0.67779,0.67728,0.6777,89499999.0
2005-07-27 13:39:00,0.67756,0.67799,0.67747,0.67763,115800001.0
2005-07-27 13:40:00,0.6781,0.6781,0.67758,0.67772,84400000.0
2005-07-27 13:41:00,0.67812,0.67819,0.67776,0.67805,155600000.0
2005-07-27 13:42:00,0.67785,0.67825,0.67778,0.67808,115900001.0
2005-07-27 13:43:00,0.67787,0.67808,0.67777,0.67795,85300000.0
2005-07-27 13:44:00,0.6779,0.67835,0.67775,0.6781,116400000.0
2005-07-27 13:45:00,0.67822,0.67839,0.67797,0.67817,92800000.0
2005-07-27 13:46:00,0.6783,0.67845,0.67791,0.6781,79700001.0
2005-07-27 13:47:00,0.67827,0.67836,0.67782,0.67796,72100000.0
2005-07-27 13:48:00,0.67788,0.67826,0.67764,0.67764,106800001.0
2005-07-27 13:49:00,0.6779,0.67823,0.67778,0.67797,118799997.0
2005-07-27 13:50:00,0.67798,0.67827,0.67786,0.67808,77000001.0
2005-07-27 13:51:00,0.67775,0.67821,0.67774,0.67808,119700000.0
2005-07-27 13:52:00,0.67809,0.6782,0.67798,0.67814,118400000.0
2005-07-27 13:53:00,0.67798,0.67833,0.67787,0.67803,131699999.0
2005-07-27 13:54:00,0.67786,0.6783,0.67782,0.67827,107000001.0
2005-07-27 13:55:00,0.67812,0.67837,0.67784,0.67787,90299999.0
2005-07-27 13:56:00,0.67805,0.67836,0.67804,0.67807,94799999.0
2005-07-27 13:57:00,0.67783,0.67836,0.67783,0.6782,86700001.0
2005-07-27 13:58:00,0.67829,0.67851,0.67806,0.67816,55600000.0
2005-07-27 13:59:00,0.67808,0.67843,0.67808,0.67816,64699999.0
2005-07-27 14:00:00,0.67803,0.67819,0.67762,0.67819,116300000.0
2005-07-27 14:01:00,0.67807,0.67828,0.67772,0.67822,123899999.0
2005-07-27 14:02:00,0.67778,0.67798,0.6777,0.67788,130400001.0
2005-07-27 14:03:00,0.67762,0.67796,0.67755,0.67768,132599999.0
2005-07-27 14:04:00,0.6777,0.67786,0.67744,0.67783,105900000.0
2005-07-27 14:05:00,0.67794,0.67799,0.67757,0.6779,90000000.0
2005-07-27 14:06:00,0.67774,0.67802,0.6775,0.67802,98100000.0
2005-07-27 14:07:00,0.67812,0.67814,0.67789,0.67812,97200000.0
2005-07-27 14:08:00,0.67801,0.67806,0.67783,0.67786,126400001.0
2005-07-27 14:09:00,0.67809,0.67823,0.67772,0.67786,94199999.0
2005-07-27 14:10:00,0.67822,0.6783,0.67774,0.67804,178999998.0
2005-07-27 14:11:00,0.67792,0.6782,0.67776,0.6778,76200000.0
2005-07-27 14:12:00,0.67784,0.678,0.67761,0.67785,160300000.0
2005-07-27 14:13:00,0.67766,0.67816,0.67766,0.67779,116500001.0
2005-07-27 14:14:00,0.67779,0.67826,0.67779,0.67809,70800000.0
2005-07-27 14:15:00,0.67804,0.67804,0.67758,0.67789,81399999.0
2005-07-27 14:16:00,0.67758,0.67789,0.67756,0.67756,96300000.0
2005-07-27 14:17:00,0.67758,0.67813,0.67751,0.67813,70899999.0
2005-07-27 14:18:00,0.67779,0.67813,0.67764,0.67777,133100000.0
2005-07-27 14:19:00,0.67781,0.67811,0.67778,0.67811,172999998.0
2005-07-27 14:20:00,0.678,0.6783,0.67792,0.67802,95300000.0
2005-07-27 14:21:00,0.67819,0.67847,0.67766,0.67779,107199999.0
2005-07-27 14:22:00,0.67767,0.67795,0.67743,0.67756,85900001.0
2005-07-27 14:23:00,0.67747,0.67787,0.67747,0.67756,81799999.0
2005-07-27 14:24:00,0.67748,0.67823,0.67736,0.67815,82900002.0
2005-07-27 14:25:00,0.67796,0.67826,0.67793,0.67803,104800001.0
2005-07-27 14:26:00,0.6782,0.67839,0.67798,0.67828,151100000.0
2005-07-27 14:27:00,0.67815,0.67836,0.67792,0.67823,112200000.0
2005-07-27 14:28:00,0.67808,0.67859,0.67798,0.67824,143400002.0
2005-07-27 14:29:00,0.6783,0.67856,0.6781,0.67822,106299999.0
2005-07-27 14:30:00,0.67837,0.67842,0.67767,0.67775,76399999.0
2005-07-27 14:31:00,0.67777,0.6785,0.6776,0.67844,91400001.0
2005-07-27 14:32:00,0.67815,0.67818,0.67787,0.678,75900000.0
2005-07-27 14:33:00,0.67808,0.67828,0.67776,0.67828,83099997.0
2005-07-27 14:34:00,0.67837,0.67837,0.67763,0.67763,45400000.0
2005-07-27 14:35:00,0.67795,0.67797,0.67731,0.67781,191799998.0
2005-07-27 14:36:00,0.67743,0.67782,0.6774,0.6778,143400001.0
2005-07-27 14:37:00,0.67743,0.67764,0.6773,0.67757,108299999.0
2005-07-27 14:38:00,0.6779,0.678,0.67766,0.67796,102699998.0
2005-07-27 14:39:00,0.67753,0.67812,0.67753,0.67795,141000001.0
2005-07-27 14:40:00,0.67784,0.67828,0.67783,0.67827,117400000.0
2005-07-27 14:41:00,0.67795,0.67809,0.6776,0.67796,118299998.0
2005-07-27 14:42:00,0.67767,0.67792,0.67747,0.67777,144699998.0
2005-07-27 14:43:00,0.67792,0.67793,0.67736,0.67765,85900000.0
2005-07-27 14:44:00,0.67765,0.67771,0.67717,0.67743,78900001.0
2005-07-27 14:45:00,0.6776,0.67776,0.67738,0.67746,108399998.0
2005-07-27 14:46:00,0.67765,0.67775,0.67716,0.67716,112700001.0
2005-07-27 14:47:00,0.67727,0.67742,0.67702,0.67726,91400000.0
2005-07-27 14:48:00,0.67749,0.67766,0.677,0.677,92299998.0
2005-07-27 14:49:00,0.67718,0.678,0.67718,0.67773,107499999.0
2005-07-27 14:50:00,0.6776,0.67791,0.67746,0.67773,110000000.0
2005-07-27 14:51:00,0.67785,0.67818,0.67775,0.67812,117699997.0
2005-07-27 14:52:00,0.67785,0.67911,0.67783,0.679,81200000.0
2005-07-27 14:53:00,0.67888,0.67957,0.67881,0.67942,130300000.0
2005-07-27 14:54:00,0.67941,0.68053,0.67941,0.68053,100899999.0
2005-07-27 14:55:00,0.68025,0.68046,0.67965,0.67997,118099998.0
2005-07-27 14:56:00,0.67938,0.67999,0.67918,0.6795,142599997.0
2005-07-27 14:57:00,0.67962,0.67967,0.67923,0.67942,119200000.0
2005-07-27 14:58:00,0.67914,0.67918,0.67862,0.67886,81300001.0
2005-07-27 14:59:00,0.67885,0.67907,0.67876,0.67903,141700000.0
2005-07-27 15:00:00,0.67886,0.6791,0.67869,0.6791,99199998.0
2005-07-27 15:01:00,0.67892,0.67903,0.67836,0.67882,112500000.0
2005-07-27 15:02:00,0.67904,0.6792,0.67879,0.67879,115100001.0
2005-07-27 15:03:00,0.67888,0.67941,0.67888,0.67932,93800001.0
2005-07-27 15:04:00,0.6794,0.6795,0.67915,0.67949,87499999.0
2005-07-27 15:05:00,0.67928,0.68026,0.67928,0.68004,42500000.0
2005-07-27 15:06:00,0.68031,0.68044,0.67967,0.68031,138500002.0
2005-07-27 15:07:00,0.6802,0.68051,0.68003,0.68047,118500002.0
2005-07-27 15:08:00,0.68025,0.68047,0.67976,0.68001,178300001.0
2005-07-27 15:09:00,0.68009,0.68024,0.67951,0.67994,140800000.0
2005-07-27 15:10:00,0.68002,0.68006,0.6791,0.67912,83099998.0
2005-07-27 15:11:00,0.67893,0.67916,0.6787,0.67912,105400000.0
2005-07-27 15:12:00,0.6792,0.67922,0.67891,0.67891,68599999.0
2005-07-27 15:13:00,0.67884,0.67938,0.6788,0.67929,107600000.0
2005-07-27 15:14:00,0.67919,0.67944,0.67903,0.67927,89700002.0
2005-07-27 15:15:00,0.67934,0.67944,0.6789,0.67901,92400000.0
2005-07-27 15:16:00,0.67901,0.67947,0.67897,0.67911,125099999.0
2005-07-27 15:17:00,0.67922,0.67964,0.67921,0.67964,108699998.0
2005-07-27 15:18:00,0.67969,0.67972,0.67935,0.6795,108600000.0
2005-07-27 15:19:00,0.67968,0.6801,0.67959,0.67997,93400000.0
2005-07-27 15:20:00,0.67996,0.68009,0.6798,0.67995,126500000.0
2005-07-27 15:21:00,0.67966,0.67995,0.67945,0.67985,119899999.0
2005-07-27 15:22:00,0.6795,0.68019,0.67948,0.6801,94999998.0
2005-07-27 15:23:00,0.67996,0.68038,0.67979,0.68038,45300000.0
2005-07-27 15:24:00,0.68046,0.68057,0.68003,0.68007,182300000.0
2005-07-27 15:25:00,0.6803,0.68046,0.68014,0.68042,109499999.0
2005-07-27 15:26:00,0.68041,0.68087,0.68035,0.68051,76400001.0
2005-07-27 15:27:00,0.68002,0.68034,0.67982,0.68011,181499998.0
2005-07-27 15:28:00,0.68019,0.6804,0.68,0.68016,104599998.0
2005-07-27 15:29:00,0.68053,0.68053,0.68015,0.68038,177199999.0
2005-07-27 15:30:00,0.68033,0.68062,0.68,0.68049,84100000.0
2005-07-27 15:31:00,0.68003,0.6806,0.67987,0.68049,139800002.0
2005-07-27 15:32:00,0.68013,0.68013,0.67988,0.67999,144200000.0
2005-07-27 15:33:00,0.67982,0.68016,0.67973,0.67993,147600000.0
2005-07-27 15:34:00,0.68006,0.68028,0.67979,0.68028,69300001.0
2005-07-27 15:35:00,0.68012,0.68024,0.67963,0.6802,89100000.0
2005-07-27 15:36:00,0.68007,0.68015,0.67972,0.67981,89500002.0
2005-07-27 15:37:00,0.67971,0.67978,0.67917,0.67917,167499999.0
2005-07-27 15:38:00,0.67893,0.67934,0.67891,0.67924,83400001.0
2005-07-27 15:39:00,0.67912,0.67948,0.679,0.67946,107799999.0
2005-07-27 15:40:00,0.67952,0.67959,0.67917,0.67917,103100001.0
2005-07-27 15:41:00,0.67913,0.67929,0.6789,0.679,67200000.0
2005-07-27 15:42:00,0.67909,0.67921,0.67887,0.679,87500000.0
2005-07-27 15:43:00,0.67922,0.67924,0.6787,0.67906,105599999.0
2005-07-27 15:44:00,0.67916,0.67943,0.679,0.67919,122300001.0
2005-07-27 15:45:00,0.67917,0.67924,0.67879,0.67903,127000003.0
2005-07-27 15:46:00,0.67917,0.67918,0.67876,0.67888,124600001.0
2005-07-27 15:47:00,0.67879,0.67922,0.67878,0.67916,78900001.0
2005-07-27 15:48:00,0.67886,0.6793,0.67872,0.67906,117100002.0
2005-07-27 15:49:00,0.67906,0.67942,0.67906,0.67942,133799999.0
2005-07-27 15:50:00,0.6794,0.67949,0.67888,0.67909,102199999.0
2005-07-27 15:51:00,0.67928,0.67934,0.679,0.6793,79699999.0
2005-07-27 15:52:00,0.67895,0.67942,0.67895,0.67923,127300001.0
2005-07-27 15:53:00,0.67926,0.67933,0.6788,0.67933,167800001.0
2005-07-27 15:54:00,0.67937,0.67944,0.679,0.67932,87500000.0
2005-07-27 15:55:00,0.67947,0.67962,0.67912,0.67927,127199998.0
2005-07-27 15:56:00,0.67923,0.67952,0.67896,0.67919,67500000.0
2005-07-27 15:57:00,0.67916,0.67928,0.67887,0.67887,90900000.0
2005-07-27 15:58:00,0.67886,0.67933,0.67886,0.67902,140399997.0
2005-07-27 15:59:00,0.6792,0.67937,0.67895,0.67916,101200000.0
2005-07-27 16:00:00,0.67917,0.6793,0.67894,0.67903,123500003.0
2005-07-27 16:01:00,0.67929,0.67968,0.6792,0.67968,124800001.0
2005-07-27 16:02:00,0.67985,0.67985,0.67929,0.67951,109199998.0
2005-07-27 16:03:00,0.67972,0.67972,0.67935,0.6796,104099998.0
2005-07-27 16:04:00,0.67965,0.67974,0.67925,0.67957,67000000.0
2005-07-27 16:05:00,0.67944,0.6798,0.67944,0.67974,112000000.0
2005-07-27 16:06:00,0.67985,0.68004,0.67964,0.67998,74800000.0
2005-07-27 16:07:00,0.68021,0.6803,0.68005,0.68016,119499999.0
2005-07-27 16:08:00,0.68037,0.68047,0.67963,0.6801,106000001.0
2005-07-27 16:09:00,0.6803,0.6803,0.67978,0.67996,106000000.0
2005-07-27 16:10:00,0.68007,0.68031,0.67986,0.68013,163999998.0
2005-07-27 16:11:00,0.68042,0.68043,0.68005,0.68019,118800001.0
2005-07-27 16:12:00,0.68004,0.68026,0.67984,0.67995,95800001.0
2005-07-27 16:13:00,0.68001,0.68027,0.67978,0.67978,118000001.0
2005-07-27 16:14:00,0.67979,0.68018,0.67968,0.6799,55600000.0
2005-07-27 16:15:00,0.67995,0.6801,0.67957,0.67958,144000000.0
2005-07-27 16:16:00,0.67967,0.67967,0.67927,0.67948,96100000.0
2005-07-27 16:17:00,0.67945,0.67966,0.67933,0.6794,96400000.0
2005-07-27 16:18:00,0.67954,0.67954,0.67909,0.67914,94300000.0
2005-07-27 16:19:00,0.67879,0.67922,0.67868,0.67899,137700000.0
2005-07-27 16:20:00,0.6792,0.67932,0.67899,0.67915,73300001.0
2005-07-27 16:21:00,0.67895,0.67949,0.67893,0.67918,99400001.0
2005-07-27 16:22:00,0.67932,0.67934,0.67915,0.67915,113100000.0
2005-07-27 16:23:00,0.67911,0.67928,0.67866,0.67875,60399998.0
2005-07-27 16:24:00,0.67904,0.67936,0.67904,0.67925,158499999.0
2005-07-27 16:25:00,0.67953,0.67994,0.6795,0.67994,124700001.0
2005-07-27 16:26:00,0.67973,0.67979,0.67947,0.67952,95700000.0
2005-07-27 16:27:00,0.67957,0.67961,0.67936,0.6794,94800001.0
2005-07-27 16:28:00,0.67942,0.67949,0.67892,0.6792,98699999.0
2005-07-27 16:29:00,0.6791,0.67969,0.6791,0.67959,84800000.0
2005-07-27 16:30:00,0.67951,0.67999,0.67951,0.6798,85400000.0
2005-07-27 16:31:00,0.67992,0.68011,0.67982,0.67982,91500001.0
2005-07-27 16:32:00,0.67974,0.67983,0.67946,0.67949,142499999.0
2005-07-27 16:33:00,0.67954,0.6798,0.67935,0.6798,117600000.0
2005-07-27 16:34:00,0.67941,0.67989,0.67937,0.67967,87299999.0
2005-07-27 16:35:00,0.67951,0.67951,0.67933,0.67933,71899999.0
2005-07-27 16:36:00,0.67932,0.67962,0.67932,0.67962,72100000.0
2005-07-27 16:37:00,0.67959,0.68005,0.67952,0.68005,113300000.0
2005-07-27 16:38:00,0.67958,0.67995,0.67956,0.67969,109699999.0
2005-07-27 16:39:00,0.67972,0.67983,0.67933,0.67968,112500000.0
2005-07-27 16:40:00,0.67997,0.67997,0.6795,0.67976,87700001.0
2005-07-27 16:41:00,0.67953,0.68002,0.67941,0.68002,130799999.0
2005-07-27 16:42:00,0.67994,0.68014,0.67954,0.67955,81100000.0
2005-07-27 16:43:00,0.67944,0.6799,0.67942,0.6798,111100000.0
2005-07-27 16:44:00,0.67985,0.68005,0.67952,0.67988,82400001.0
2005-07-27 16:45:00,0.68016,0.68045,0.68001,0.68007,111199999.0
2005-07-27 16:46:00,0.68012,0.68035,0.67992,0.67992,93199999.0
2005-07-27 16:47:00,0.68004,0.68014,0.6796,0.6799,109100001.0
2005-07-27 16:48:00,0.67996,0.68035,0.67986,0.68035,99099999.0
2005-07-27 16:49:00,0.68024,0.68024,0.67979,0.67997,104500004.0
2005-07-27 16:50:00,0.68015,0.68019,0.67967,0.67978,146299999.0
2005-07-27 16:51:00,0.68018,0.68033,0.6797,0.6797,127000000.0
2005-07-27 16:52:00,0.6799,0.68008,0.67979,0.67997,118199999.0
2005-07-27 16:53:00,0.67978,0.67991,0.67952,0.67967,113899999.0
2005-07-27 16:54:00,0.67965,0.67991,0.67933,0.67935,168499999.0
2005-07-27 16:55:00,0.67932,0.67957,0.67919,0.67925,131700000.0
2005-07-27 16:56:00,0.67928,0.67951,0.67916,0.67922,112199999.0
2005-07-27 16:57:00,0.6791,0.67959,0.67895,0.67945,103900001.0
2005-07-27 16:58:00,0.67927,0.67953,0.67907,0.67949,96499999.0
2005-07-27 16:59:00,0.67945,0.67951,0.67924,0.6795,80500000.0
2005-07-27 17:00:00,0.67947,0.6795,0.67932,0.67941,129199998.0
2005-07-27 17:01:00,0.67949,0.67963,0.67926,0.67948,132800000.0
2005-07-27 17:02:00,0.67938,0.67964,0.67921,0.67942,77200000.0
2005-07-27 17:03:00,0.67952,0.67988,0.67929,0.67933,66000000.0
2005-07-27 17:04:00,0.67931,0.67959,0.67924,0.67947,121199999.0
2005-07-27 17:05:00,0.67949,0.67961,0.6793,0.67946,170900000.0
2005-07-27 17:06:00,0.67954,0.67967,0.679,0.67922,102299998.0
2005-07-27 17:07:00,0.67926,0.67956,0.67916,0.67934,91800000.0
2005-07-27 17:08:00,0.67939,0.67948,0.67892,0.67912,68500000.0
2005-07-27 17:09:00,0.67924,0.67933,0.67878,0.67898,110100002.0
2005-07-27 17:10:00,0.67872,0.67913,0.67869,0.67911,71000000.0
2005-07-27 17:11:00,0.67858,0.67906,0.67858,0.67896,67000000.0
2005-07-27 17:12:00,0.67894,0.67897,0.67851,0.67887,99700000.0
2005-07-27 17:13:00,0.67889,0.67919,0.67879,0.67906,141199999.0
2005-07-27 17:14:00,0.67914,0.6796,0.67893,0.67938,133100002.0
2005-07-27 17:15:00,0.67929,0.67955,0.67921,0.6793,128000000.0
2005-07-27 17:16:00,0.67869,0.67923,0.67869,0.6791,134400003.0
2005-07-27 17:17:00,0.67917,0.67941,0.6791,0.6792,66500000.0
2005-07-27 17:18:00,0.67915,0.67945,0.679,0.67919,139099998.0
2005-07-27 17:19:00,0.67944,0.6795,0.67903,0.67924,49000000.0
2005-07-27 17:20:00,0.67939,0.67959,0.67933,0.67945,107000000.0
2005-07-27 17:21:00,0.67949,0.67962,0.67935,0.67962,126199996.0
2005-07-27 17:22:00,0.67931,0.67959,0.67923,0.67959,129499998.0
2005-07-27 17:23:00,0.67954,0.67962,0.67923,0.67934,47000000.0
2005-07-27 17:24:00,0.67921,0.67975,0.67921,0.67975,70500000.0
2005-07-27 17:25:00,0.67965,0.67966,0.67933,0.67955,81900001.0
2005-07-27 17:26:00,0.6794,0.67955,0.67926,0.67927,84499999.0
2005-07-27 17:27:00,0.67949,0.67949,0.67903,0.6793,143699999.0
2005-07-27 17:28:00,0.67918,0.67956,0.67913,0.67947,135899999.0
2005-07-27 17:29:00,0.67951,0.67963,0.67928,0.67943,75900000.0
2005-07-27 17:30:00,0.67928,0.67956,0.67922,0.67935,89200001.0
2005-07-27 17:31:00,0.67931,0.67988,0.6793,0.67964,147999999.0
2005-07-27 17:32:00,0.67951,0.67977,0.6793,0.67949,132700001.0
2005-07-27 17:33:00,0.67964,0.67964,0.67919,0.67937,77700001.0
2005-07-27 17:34:00,0.67949,0.67972,0.67935,0.67953,107800002.0
2005-07-27 17:35:00,0.67911,0.67954,0.67902,0.67936,157400001.0
2005-07-27 17:36:00,0.67948,0.67967,0.67921,0.67935,84500000.0
2005-07-27 17:37:00,0.67941,0.67973,0.67937,0.67954,159500002.0
2005-07-27 17:38:00,0.67956,0.67971,0.67933,0.67971,101100001.0
2005-07-27 17:39:00,0.67943,0.67974,0.67935,0.67945,150900000.0
2005-07-27 17:40:00,0.6794,0.67962,0.67913,0.67944,136500000.0
2005-07-27 17:41:00,0.67958,0.67961,0.67906,0.67915,122700001.0
2005-07-27 17:42:00,0.67916,0.67974,0.67909,0.67966,102400002.0
2005-07-27 17:43:00,0.67933,0.68002,0.67933,0.67985,102600000.0
2005-07-27 17:44:00,0.67976,0.67991,0.67962,0.67981,118900000.0
2005-07-27 17:45:00,0.67969,0.67975,0.67932,0.67958,113000001.0
2005-07-27 17:46:00,0.67977,0.67996,0.67957,0.67961,153800000.0
2005-07-27 17:47:00,0.67984,0.68026,0.67969,0.68026,105599999.0
2005-07-27 17:48:00,0.68025,0.6803,0.67984,0.67994,113499998.0
2005-07-27 17:49:00,0.67972,0.68004,0.67949,0.68004,146300002.0
2005-07-27 17:50:00,0.68016,0.68023,0.67983,0.67983,71800000.0
2005-07-27 17:51:00,0.67968,0.68036,0.67968,0.68025,90699999.0
2005-07-27 17:52:00,0.68024,0.68024,0.67997,0.68021,140999998.0
2005-07-27 17:53:00,0.6804,0.68043,0.67975,0.67975,143800001.0
2005-07-27 17:54:00,0.67956,0.68006,0.67953,0.67987,83700000.0
2005-07-27 17:55:00,0.67946,0.6797,0.67934,0.6797,48600000.0
2005-07-27 17:56:00,0.67967,0.67977,0.67931,0.67932,120299999.0
2005-07-27 17:57:00,0.67965,0.67973,0.67943,0.67944,117299999.0
2005-07-27 17:58:00,0.67945,0.67955,0.67927,0.67937,138499999.0
2005-07-27 17:59:00,0.6794,0.67967,0.67935,0.67958,146200000.0
2005-07-27 18:00:00,0.67941,0.67982,0.67936,0.67976,122799999.0
2005-07-27 18:01:00,0.67972,0.67997,0.6796,0.67967,70700000.0
2005-07-27 18:02:00,0.68007,0.68019,0.6798,0.67997,54000000.0
2005-07-27 18:03:00,0.67985,0.68013,0.67961,0.67961,220400000.0
2005-07-27 18:04:00,0.67965,0.68005,0.67959,0.67967,153100000.0
2005-07-27 18:05:00,0.67986,0.67988,0.67928,0.67928,261300003.0
2005-07-27 18:06:00,0.67946,0.68006,0.67946,0.68006,121400002.0
2005-07-27 18:07:00,0.67972,0.68013,0.67958,0.67977,278999998.0
2005-07-27 18:08:00,0.67969,0.6799,0.67969,0.67985,93100000.0
2005-07-27 18:09:00,0.68006,0.68008,0.67961,0.67979,239600003.0
2005-07-27 18:10:00,0.67988,0.67999,0.67947,0.67971,143999999.0
2005-07-27 18:11:00,0.67973,0.68004,0.67955,0.67998,94400003.0
2005-07-27 18:12:00,0.67998,0.68012,0.67961,0.67961,97799999.0
2005-07-27 18:13:00,0.67965,0.68003,0.67958,0.67968,106900001.0
2005-07-27 18:14:00,0.67965,0.67988,0.67953,0.67988,95900000.0
2005-07-27 18:15:00,0.67955,0.67999,0.67927,0.67992,131500001.0
2005-07-27 18:16:00,0.67999,0.68019,0.67976,0.68008,398100000.0
2005-07-27 18:17:00,0.68,0.68023,0.67978,0.67987,152499999.0
2005-07-27 18:18:00,0.68008,0.68021,0.67956,0.67981,361200001.0
2005-07-27 18:19:00,0.67978,0.68024,0.67964,0.67975,309400003.0
2005-07-27 18:20:00,0.67968,0.6802,0.67966,0.68012,110599999.0
2005-07-27 18:21:00,0.67998,0.68019,0.67974,0.6801,244700001.0
2005-07-27 18:22:00,0.67999,0.68023,0.67981,0.67997,81900000.0
2005-07-27 18:23:00,0.67978,0.68024,0.67973,0.67994,259099999.0
2005-07-27 18:24:00,0.67993,0.68006,0.67965,0.67972,279800000.0
2005-07-27 18:25:00,0.67971,0.67994,0.67964,0.67985,201500000.0
2005-07-27 18:26:00,0.67954,0.68011,0.67954,0.67983,167000002.0
2005-07-27 18:27:00,0.67997,0.68023,0.6795,0.68,393200000.0
2005-07-27 18:28:00,0.67997,0.68025,0.67981,0.68001,151799999.0
2005-07-27 18:29:00,0.68002,0.68018,0.67967,0.67991,277600000.0
2005-07-27 18:30:00,0.68019,0.68026,0.67995,0.67995,131499998.0
2005-07-27 18:31:00,0.67974,0.68029,0.6796,0.67976,302900001.0
2005-07-27 18:32:00,0.68017,0.68027,0.67973,0.67976,135500000.0
2005-07-27 18:33:00,0.67986,0.67998,0.67934,0.67945,266599998.0
2005-07-27 18:34:00,0.67939,0.67962,0.67929,0.67941,109900000.0
2005-07-27 18:35:00,0.67944,0.67952,0.67921,0.6793,120400000.0
2005-07-27 18:36:00,0.67964,0.67964,0.67928,0.67931,201999999.0
2005-07-27 18:37:00,0.67929,0.67972,0.67929,0.67972,107600001.0
2005-07-27 18:38:00,0.67961,0.67988,0.67941,0.67964,235899999.0
2005-07-27 18:39:00,0.67964,0.67964,0.67908,0.67953,349600000.0
2005-07-27 18:40:00,0.6794,0.67947,0.67916,0.67922,78800000.0
2005-07-27 18:41:00,0.67909,0.67975,0.67909,0.67943,311199998.0
2005-07-27 18:42:00,0.67932,0.67973,0.67932,0.67973,106900001.0
2005-07-27 18:43:00,0.6795,0.67979,0.67936,0.67951,647999998.0
2005-07-27 18:44:00,0.6795,0.67991,0.6794,0.67958,358499998.0
2005-07-27 18:45:00,0.67959,0.67981,0.67936,0.67941,508500001.0
2005-07-27 18:46:00,0.6795,0.67988,0.67933,0.67937,139000000.0
2005-07-27 18:47:00,0.67941,0.67972,0.67928,0.67939,242400000.0
2005-07-27 18:48:00,0.67935,0.67963,0.67922,0.67948,116899999.0
2005-07-27 18:49:00,0.67918,0.6798,0.67918,0.67956,138499999.0
2005-07-27 18:50:00,0.67949,0.67972,0.67932,0.67968,93199999.0
2005-07-27 18:51:00,0.67975,0.67993,0.67945,0.6795,80800000.0
2005-07-27 18:52:00,0.6799,0.6799,0.6795,0.67956,139899999.0
2005-07-27 18:53:00,0.67948,0.6796,0.6792,0.67932,87500000.0
2005-07-27 18:54:00,0.67931,0.67948,0.6791,0.67928,105100000.0
2005-07-27 18:55:00,0.67921,0.67962,0.67912,0.67955,137599999.0
2005-07-27 18:56:00,0.67953,0.67953,0.67918,0.67928,57400000.0
2005-07-27 18:57:00,0.67928,0.67981,0.67923,0.67973,131399999.0
2005-07-27 18:58:00,0.67978,0.67991,0.67968,0.67968,94700001.0
2005-07-27 18:59:00,0.67958,0.67978,0.67925,0.6795,190999999.0
2005-07-27 19:00:00,0.67956,0.67968,0.67932,0.67963,181400000.0
2005-07-27 19:01:00,0.67951,0.67971,0.67941,0.6795,94100000.0
2005-07-27 19:02:00,0.67954,0.67963,0.67936,0.6796,80600000.0
2005-07-27 19:03:00,0.6796,0.67973,0.67925,0.67925,191400000.0
2005-07-27 19:04:00,0.67941,0.67959,0.67905,0.67905,110700000.0
2005-07-27 19:05:00,0.67902,0.6793,0.67895,0.67908,116899999.0
2005-07-27 19:06:00,0.679,0.67947,0.679,0.67913,236899999.0
2005-07-27 19:07:00,0.67919,0.67971,0.67914,0.67945,201899998.0
2005-07-27 19:08:00,0.67979,0.67979,0.67937,0.67968,129699999.0
2005-07-27 19:09:00,0.67969,0.67978,0.67948,0.67954,132399997.0
2005-07-27 19:10:00,0.67941,0.67969,0.67933,0.67963,105299999.0
2005-07-27 19:11:00,0.67957,0.67957,0.67913,0.6794,165999997.0
2005-07-27 19:12:00,0.67937,0.67959,0.67913,0.67959,103400000.0
2005-07-27 19:13:00,0.67962,0.67982,0.67942,0.67973,129800004.0
2005-07-27 19:14:00,0.6794,0.68013,0.67938,0.68001,152600001.0
2005-07-27 19:15:00,0.67983,0.68016,0.67966,0.67978,98900001.0
2005-07-27 19:16:00,0.67986,0.67995,0.6795,0.6795,124999998.0
2005-07-27 19:17:00,0.67941,0.67967,0.6793,0.67936,80700000.0
2005-07-27 19:18:00,0.67928,0.67954,0.67915,0.67928,157500001.0
2005-07-27 19:19:00,0.67938,0.67993,0.67938,0.67993,155900000.0
2005-07-27 19:20:00,0.68004,0.68017,0.67966,0.67981,118499999.0
2005-07-27 19:21:00,0.67993,0.68006,0.67975,0.67975,93300000.0
2005-07-27 19:22:00,0.67976,0.68002,0.67971,0.67995,114600000.0
2005-07-27 19:23:00,0.67972,0.67997,0.67963,0.67963,122300000.0
2005-07-27 19:24:00,0.68014,0.68014,0.67948,0.67965,165999999.0
2005-07-27 19:25:00,0.67973,0.67993,0.67955,0.67965,112600000.0
2005-07-27 19:26:00,0.67953,0.6801,0.67953,0.67976,95000000.0
2005-07-27 19:27:00,0.68003,0.68005,0.6794,0.6794,185800002.0
2005-07-27 19:28:00,0.67989,0.68001,0.67938,0.67938,130900000.0
2005-07-27 19:29:00,0.67972,0.67975,0.67943,0.67963,136700004.0
2005-07-27 19:30:00,0.67973,0.67981,0.67945,0.67965,63800001.0
2005-07-27 19:31:00,0.6797,0.67986,0.67935,0.6796,88299999.0
2005-07-27 19:32:00,0.67979,0.68011,0.67972,0.67984,146700001.0
2005-07-27 19:33:00,0.67993,0.68025,0.67982,0.67992,71899999.0
2005-07-27 19:34:00,0.67988,0.68026,0.67971,0.68021,159300000.0
2005-07-27 19:35:00,0.68037,0.68037,0.67979,0.68024,188800000.0
2005-07-27 19:36:00,0.6802,0.68038,0.67986,0.68038,164700000.0
2005-07-27 19:37:00,0.68044,0.68044,0.68016,0.6803,130300000.0
2005-07-27 19:38:00,0.68031,0.68046,0.67956,0.67965,56599999.0
2005-07-27 19:39:00,0.68003,0.68035,0.67984,0.67997,254599999.0
2005-07-27 19:40:00,0.6799,0.68003,0.67963,0.67985,152299999.0
2005-07-27 19:41:00,0.68002,0.6801,0.67967,0.67993,110300001.0
2005-07-27 19:42:00,0.68004,0.68012,0.67979,0.68006,107200002.0
2005-07-27 19:43:00,0.68027,0.68027,0.67974,0.6799,126100000.0
2005-07-27 19:44:00,0.67996,0.6803,0.67975,0.68008,157600000.0
2005-07-27 19:45:00,0.67976,0.68011,0.67976,0.67989,61200001.0
2005-07-27 19:46:00,0.67974,0.67998,0.6796,0.6798,100800001.0
2005-07-27 19:47:00,0.67978,0.68009,0.67971,0.68003,82600000.0
2005-07-27 19:48:00,0.68004,0.68006,0.67971,0.67971,133599998.0
2005-07-27 19:49:00,0.67978,0.6802,0.67978,0.67991,124799999.0
2005-07-27 19:50:00,0.67975,0.68026,0.67972,0.67995,148399999.0
2005-07-27 19:51:00,0.67993,0.68016,0.67969,0.68005,153999999.0
2005-07-27 19:52:00,0.67969,0.68001,0.67951,0.68001,176800001.0
2005-07-27 19:53:00,0.68003,0.68019,0.67975,0.67975,115800001.0
2005-07-27 19:54:00,0.68033,0.68039,0.6798,0.6798,162599998.0
2005-07-27 19:55:00,0.68001,0.68019,0.67958,0.67968,217199999.0
2005-07-27 19:56:00,0.67995,0.68003,0.67939,0.67963,279599999.0
2005-07-27 19:57:00,0.67978,0.67995,0.67955,0.67964,165200001.0
2005-07-27 19:58:00,0.67975,0.67998,0.67942,0.67982,210899999.0
2005-07-27 19:59:00,0.6799,0.68006,0.67965,0.67981,128000000.0
2005-07-27 20:00:00,0.67985,0.67999,0.67953,0.67965,343599998.0
2005-07-27 20:01:00,0.67959,0.68004,0.67959,0.67991,94399999.0
2005-07-27 20:02:00,0.67986,0.68018,0.67973,0.68013,104200001.0
2005-07-27 20:03:00,0.6799,0.68001,0.67979,0.67986,122499999.0
2005-07-27 20:04:00,0.67991,0.6802,0.67964,0.6802,192400000.0
2005-07-27 20:05:00,0.68014,0.68025,0.6797,0.68005,166899998.0
2005-07-27 20:06:00,0.68024,0.68024,0.67964,0.68003,295900000.0
2005-07-27 20:07:00,0.68017,0.68023,0.67969,0.67973,108399999.0
2005-07-27 20:08:00,0.67978,0.68002,0.67964,0.67967,75700001.0
2005-07-27 20:09:00,0.67965,0.67987,0.67943,0.67964,161999998.0
2005-07-27 20:10:00,0.67971,0.68021,0.6795,0.68014,144800000.0
2005-07-27 20:11:00,0.68017,0.68024,0.67957,0.6796,78800000.0
2005-07-27 20:12:00,0.67967,0.67995,0.67938,0.67995,101100000.0
2005-07-27 20:13:00,0.68017,0.68017,0.67962,0.67985,104000000.0
2005-07-27 20:14:00,0.67983,0.6802,0.67971,0.68001,79800000.0
2005-07-27 20:15:00,0.67995,0.6801,0.67979,0.68,32300000.0
2005-07-27 20:16:00,0.68013,0.68038,0.67979,0.67979,434300003.0
2005-07-27 20:17:00,0.6798,0.68031,0.67973,0.68019,244700002.0
2005-07-27 20:18:00,0.68031,0.68045,0.68013,0.6802,93100002.0
2005-07-27 20:19:00,0.68042,0.68048,0.67998,0.68028,86100000.0
2005-07-27 20:20:00,0.68041,0.68041,0.67997,0.68004,103800000.0
2005-07-27 20:21:00,0.68013,0.68013,0.67972,0.67996,99800000.0
2005-07-27 20:22:00,0.67997,0.68008,0.67989,0.67999,148100003.0
2005-07-27 20:23:00,0.68034,0.68043,0.67994,0.68012,130600000.0
2005-07-27 20:24:00,0.68034,0.68051,0.6799,0.68046,117100001.0
2005-07-27 20:25:00,0.6803,0.68037,0.68013,0.68035,127699999.0
2005-07-27 20:26:00,0.6802,0.68033,0.67994,0.67994,135300001.0
2005-07-27 20:27:00,0.68017,0.68026,0.67999,0.68007,132300000.0
2005-07-27 20:28:00,0.67996,0.68042,0.67991,0.68021,109599999.0
2005-07-27 20:29:00,0.68017,0.6804,0.67989,0.68039,239500001.0
2005-07-27 20:30:00,0.68029,0.68034,0.68008,0.68034,293100000.0
2005-07-27 20:31:00,0.68022,0.6803,0.67991,0.67995,192900000.0
2005-07-27 20:32:00,0.67983,0.68018,0.67983,0.67997,73400001.0
2005-07-27 20:33:00,0.67995,0.68022,0.67972,0.67983,189499998.0
2005-07-27 20:34:00,0.68001,0.68019,0.67989,0.68,93799999.0
2005-07-27 20:35:00,0.68035,0.6804,0.6799,0.6799,90600001.0
2005-07-27 20:36:00,0.68013,0.68049,0.67984,0.67984,174499999.0
2005-07-27 20:37:00,0.68013,0.68041,0.67988,0.68031,226600002.0
2005-07-27 20:38:00,0.67985,0.68037,0.67977,0.68004,226000000.0
2005-07-27 20:39:00,0.68002,0.68053,0.68002,0.68013,72299999.0
2005-07-27 20:40:00,0.68045,0.68062,0.68,0.68008,220300004.0
2005-07-27 20:41:00,0.68036,0.68044,0.68009,0.68016,140300000.0
2005-07-27 20:42:00,0.67996,0.68044,0.67993,0.6803,109100001.0
2005-07-27 20:43:00,0.68017,0.68023,0.67969,0.6797,201799998.0
2005-07-27 20:44:00,0.68007,0.68018,0.67966,0.67991,108200000.0
2005-07-27 20:45:00,0.68009,0.68019,0.67959,0.6796,109299999.0
2005-07-27 20:46:00,0.67997,0.68005,0.67967,0.67977,137899997.0
2005-07-27 20:47:00,0.67982,0.68001,0.67973,0.67986,89900000.0
2005-07-27 20:48:00,0.67998,0.68014,0.67976,0.67976,76800000.0
2005-07-27 20:49:00,0.67977,0.6805,0.67977,0.68026,138500001.0
2005-07-27 20:50:00,0.68042,0.68042,0.67992,0.6801,129999999.0
2005-07-27 20:51:00,0.68014,0.68014,0.6796,0.6796,58600001.0
2005-07-27 20:52:00,0.68004,0.68008,0.67943,0.67943,135099997.0
2005-07-27 20:53:00,0.67987,0.67996,0.67948,0.67977,303900001.0
2005-07-27 20:54:00,0.67965,0.6801,0.67951,0.67982,216499998.0
2005-07-27 20:55:00,0.67966,0.68012,0.67964,0.67964,102600001.0
2005-07-27 20:56:00,0.67944,0.6799,0.67944,0.67988,100999998.0
2005-07-27 20:57:00,0.67974,0.67987,0.67947,0.67949,125299998.0
2005-07-27 20:58:00,0.67969,0.67995,0.67952,0.67976,268900000.0
2005-07-27 20:59:00,0.67992,0.68007,0.67958,0.67976,159600000.0
2005-07-27 21:00:00,0.67995,0.68019,0.67949,0.67952,232900000.0
2005-07-27 21:01:00,0.67946,0.67983,0.67946,0.67972,162199998.0
2005-07-27 21:02:00,0.67984,0.68017,0.67974,0.68003,135000001.0
2005-07-27 21:03:00,0.68001,0.68021,0.67991,0.67995,122499999.0
2005-07-27 21:04:00,0.67982,0.68003,0.67976,0.67977,95500001.0
2005-07-27 21:05:00,0.67969,0.67996,0.67952,0.67993,101000000.0
2005-07-27 21:06:00,0.68007,0.6801,0.67961,0.67988,149300002.0
2005-07-27 21:07:00,0.67978,0.67978,0.6793,0.67938,78300000.0
2005-07-27 21:08:00,0.67955,0.68001,0.67945,0.67975,150200000.0
2005-07-27 21:09:00,0.67973,0.68002,0.67964,0.67988,228799999.0
2005-07-27 21:10:00,0.67965,0.68019,0.67965,0.67993,102800001.0
2005-07-27 21:11:00,0.68002,0.68013,0.67991,0.67993,98999998.0
2005-07-27 21:12:00,0.6799,0.68014,0.67981,0.67995,120499998.0
2005-07-27 21:13:00,0.67977,0.67992,0.67961,0.67963,144600003.0
2005-07-27 21:14:00,0.67977,0.67986,0.67954,0.6797,72099999.0
2005-07-27 21:15:00,0.67978,0.67995,0.67961,0.67976,205599999.0
2005-07-27 21:16:00,0.68,0.68002,0.67952,0.67978,143800000.0
2005-07-27 21:17:00,0.67985,0.68004,0.6794,0.68004,211899998.0
2005-07-27 21:18:00,0.67985,0.67996,0.67947,0.67986,171299999.0
2005-07-27 21:19:00,0.67995,0.68015,0.67953,0.67966,163999998.0
2005-07-27 21:20:00,0.67991,0.68018,0.6796,0.6796,257299997.0
2005-07-27 21:21:00,0.68012,0.68013,0.67959,0.67982,97000001.0
2005-07-27 21:22:00,0.67958,0.67999,0.67942,0.67984,102200000.0
2005-07-27 21:23:00,0.67967,0.68015,0.67967,0.67983,134600001.0
2005-07-27 21:24:00,0.68026,0.68027,0.6798,0.67988,92200001.0
2005-07-27 21:25:00,0.67977,0.68005,0.67963,0.67963,170100003.0
2005-07-27 21:26:00,0.67972,0.67992,0.67968,0.67974,90200000.0
2005-07-27 21:27:00,0.67968,0.68011,0.67968,0.67987,108600000.0
2005-07-27 21:28:00,0.67972,0.68024,0.67972,0.68023,39799999.0
2005-07-27 21:29:00,0.67964,0.68007,0.67953,0.67972,125600000.0
2005-07-27 21:30:00,0.67985,0.68007,0.67945,0.67955,178100000.0
2005-07-27 21:31:00,0.67982,0.68,0.67958,0.67967,153699999.0
2005-07-27 21:32:00,0.67968,0.68014,0.67962,0.68001,122799999.0
2005-07-27 21:33:00,0.68,0.68012,0.67978,0.68005,83699998.0
2005-07-27 21:34:00,0.67995,0.68012,0.67977,0.6799,133899999.0
2005-07-27 21:35:00,0.67976,0.68042,0.67972,0.68,178100001.0
2005-07-27 21:36:00,0.6803,0.68044,0.67985,0.68012,201800000.0
2005-07-27 21:37:00,0.6801,0.68035,0.67997,0.68032,79100000.0
2005-07-27 21:38:00,0.68001,0.68049,0.68001,0.68029,117499999.0
2005-07-27 21:39:00,0.68046,0.68057,0.68005,0.68011,57300000.0
2005-07-27 21:40:00,0.68056,0.68056,0.67993,0.68015,162699999.0
2005-07-27 21:41:00,0.67993,0.68043,0.67991,0.68036,167000002.0
2005-07-27 21:42:00,0.68026,0.68028,0.67987,0.67992,103699999.0
2005-07-27 21:43:00,0.6799,0.68005,0.6798,0.68001,117100000.0
2005-07-27 21:44:00,0.68001,0.68019,0.67968,0.67981,76200000.0
2005-07-27 21:45:00,0.68004,0.68033,0.68003,0.68033,85100000.0
2005-07-27 21:46:00,0.68044,0.68054,0.68007,0.68007,72799999.0
2005-07-27 21:47:00,0.68025,0.6805,0.68,0.6802,158999999.0
2005-07-27 21:48:00,0.68031,0.68045,0.68002,0.68032,98000000.0
2005-07-27 21:49:00,0.68027,0.68039,0.67983,0.67984,109999999.0
2005-07-27 21:50:00,0.68036,0.68036,0.67972,0.67978,86099999.0
2005-07-27 21:51:00,0.67973,0.68018,0.67969,0.68005,91499999.0
2005-07-27 21:52:00,0.6799,0.68015,0.67978,0.68006,78900000.0
2005-07-27 21:53:00,0.67968,0.6804,0.67963,0.68009,120400000.0
2005-07-27 21:54:00,0.68013,0.68024,0.67988,0.67995,94000001.0
2005-07-27 21:55:00,0.68024,0.68024,0.67985,0.67985,106300002.0
2005-07-27 21:56:00,0.67996,0.68011,0.67966,0.67966,69299999.0
2005-07-27 21:57:00,0.67988,0.68039,0.67981,0.67984,171299999.0
2005-07-27 21:58:00,0.68013,0.68035,0.68003,0.68024,71100000.0
2005-07-27 21:59:00,0.68011,0.68062,0.68011,0.68034,137199999.0
2005-07-27 22:00:00,0.68018,0.68043,0.67999,0.68033,121099998.0
2005-07-27 22:01:00,0.6799,0.68037,0.67983,0.68015,61400000.0
2005-07-27 22:02:00,0.68051,0.68055,0.68011,0.68019,103300001.0
2005-07-27 22:03:00,0.68013,0.68054,0.68013,0.68028,126899999.0
2005-07-27 22:04:00,0.68038,0.68052,0.6801,0.68028,113799999.0
2005-07-27 22:05:00,0.68029,0.68048,0.67975,0.67992,208600002.0
2005-07-27 22:06:00,0.67976,0.6801,0.67973,0.67994,133199998.0
2005-07-27 22:07:00,0.68001,0.68022,0.6798,0.6798,116399999.0
2005-07-27 22:08:00,0.67977,0.68058,0.67977,0.68046,93500000.0
2005-07-27 22:09:00,0.68031,0.68038,0.67991,0.67992,81700000.0
2005-07-27 22:10:00,0.68026,0.68045,0.68013,0.68045,102300001.0
2005-07-27 22:11:00,0.68057,0.68074,0.6803,0.68049,76700001.0
2005-07-27 22:12:00,0.68025,0.68065,0.68021,0.68035,115400000.0
2005-07-27 22:13:00,0.68035,0.68048,0.68019,0.68031,99500000.0
2005-07-27 22:14:00,0.68039,0.68067,0.68039,0.6804,55000000.0
2005-07-27 22:15:00,0.68057,0.68064,0.68022,0.68025,109499999.0
2005-07-27 22:16:00,0.68011,0.68032,0.68,0.68012,107199999.0
2005-07-27 22:17:00,0.68032,0.68032,0.67994,0.67994,113199998.0
2005-07-27 22:18:00,0.68022,0.68044,0.67972,0.67972,108900000.0
2005-07-27 22:19:00,0.67999,0.68012,0.67967,0.67974,120200000.0
2005-07-27 22:20:00,0.68021,0.68027,0.67979,0.67994,151600002.0
2005-07-27 22:21:00,0.68005,0.68016,0.67985,0.67996,134100001.0
2005-07-27 22:22:00,0.67984,0.6799,0.67955,0.67987,62200000.0
2005-07-27 22:23:00,0.67935,0.67997,0.67935,0.67997,101100000.0
2005-07-27 22:24:00,0.67988,0.68021,0.67968,0.67987,228199998.0
2005-07-27 22:25:00,0.6802,0.68027,0.67971,0.68027,137799999.0
2005-07-27 22:26:00,0.68025,0.68025,0.67971,0.68003,85600001.0
2005-07-27 22:27:00,0.67983,0.68034,0.67983,0.68028,127400000.0
2005-07-27 22:28:00,0.68013,0.68037,0.68001,0.68008,97200001.0
2005-07-27 22:29:00,0.68006,0.68021,0.6799,0.6799,82600000.0
2005-07-27 22:30:00,0.67982,0.68004,0.67959,0.67959,203799999.0
2005-07-27 22:31:00,0.67982,0.6799,0.67946,0.67955,88100001.0
2005-07-27 22:32:00,0.67945,0.67995,0.67945,0.6797,95599999.0
2005-07-27 22:33:00,0.67958,0.6801,0.67946,0.67987,158799998.0
2005-07-27 22:34:00,0.68002,0.68019,0.67959,0.67989,52500000.0
2005-07-27 22:35:00,0.68004,0.68009,0.67951,0.67964,143899998.0
2005-07-27 22:36:00,0.67946,0.67984,0.67946,0.6797,90599999.0
2005-07-27 22:37:00,0.67985,0.68001,0.67953,0.67953,130399999.0
2005-07-27 22:38:00,0.67962,0.67986,0.67944,0.67975,74200000.0
2005-07-27 22:39:00,0.67955,0.68007,0.67955,0.67999,134300000.0
2005-07-27 22:40:00,0.68016,0.68019,0.67983,0.67993,77399999.0
2005-07-27 22:41:00,0.67983,0.68019,0.67976,0.68013,90400000.0
2005-07-27 22:42:00,0.67984,0.68002,0.6798,0.68002,117899998.0
2005-07-27 22:43:00,0.67996,0.68024,0.67964,0.68,127700000.0
2005-07-27 22:44:00,0.6799,0.68014,0.67951,0.67973,154900001.0
2005-07-27 22:45:00,0.67968,0.67994,0.67942,0.67994,229399998.0
2005-07-27 22:46:00,0.68003,0.6804,0.67979,0.68027,263299999.0
2005-07-27 22:47:00,0.6798,0.68022,0.67966,0.6798,117800000.0
2005-07-27 22:48:00,0.67986,0.68023,0.67986,0.67993,128599998.0
2005-07-27 22:49:00,0.67977,0.67985,0.67954,0.67954,115900001.0
2005-07-27 22:50:00,0.67962,0.68011,0.67953,0.67988,141399999.0
2005-07-27 22:51:00,0.68003,0.6801,0.67952,0.67952,129900000.0
2005-07-27 22:52:00,0.67966,0.67975,0.67942,0.67965,114199999.0
2005-07-27 22:53:00,0.67935,0.67959,0.67926,0.67926,116400001.0
2005-07-27 22:54:00,0.67957,0.67963,0.67907,0.6792,86500001.0
2005-07-27 22:55:00,0.67922,0.6797,0.6792,0.6796,117299997.0
2005-07-27 22:56:00,0.67937,0.67967,0.67917,0.67931,104400001.0
2005-07-27 22:57:00,0.67915,0.67963,0.67912,0.67928,162100000.0
2005-07-27 22:58:00,0.67936,0.67945,0.6788,0.6788,115999998.0
2005-07-27 22:59:00,0.67924,0.67946,0.67896,0.67896,186499998.0
2005-07-27 23:00:00,0.67878,0.67936,0.67837,0.67841,114200000.0
2005-07-27 23:01:00,0.67798,0.6786,0.67787,0.67832,129599998.0
2005-07-27 23:02:00,0.679,0.67964,0.67869,0.67964,112700000.0
2005-07-27 23:03:00,0.67981,0.6803,0.67965,0.6803,155999998.0
2005-07-27 23:04:00,0.68017,0.68037,0.67993,0.68014,118699999.0
2005-07-27 23:05:00,0.68018,0.68069,0.68008,0.68055,134199998.0
2005-07-27 23:06:00,0.68051,0.68051,0.68024,0.68028,163899999.0
2005-07-27 23:07:00,0.68055,0.6807,0.68016,0.68016,101500001.0
2005-07-27 23:08:00,0.68047,0.68108,0.68032,0.68108,108699999.0
2005-07-27 23:09:00,0.68153,0.68183,0.68122,0.68142,104300002.0
2005-07-27 23:10:00,0.68158,0.68181,0.68135,0.68148,115000001.0
2005-07-27 23:11:00,0.68152,0.68159,0.68108,0.68126,131299999.0
2005-07-27 23:12:00,0.68126,0.68131,0.68062,0.68108,114600002.0
2005-07-27 23:13:00,0.6813,0.68139,0.681,0.68118,104300001.0
2005-07-27 23:14:00,0.68107,0.68131,0.68073,0.68073,75400001.0
2005-07-27 23:15:00,0.68048,0.68072,0.68012,0.68012,115900001.0
2005-07-27 23:16:00,0.68052,0.68057,0.67983,0.67983,126199999.0
2005-07-27 23:17:00,0.68008,0.68008,0.67945,0.67957,45300000.0
2005-07-27 23:18:00,0.67986,0.67997,0.67925,0.67943,130999999.0
2005-07-27 23:19:00,0.67939,0.67955,0.67921,0.67925,117199999.0
2005-07-27 23:20:00,0.67949,0.67949,0.6789,0.67926,133399999.0
2005-07-27 23:21:00,0.67891,0.67918,0.67874,0.67903,83199999.0
2005-07-27 23:22:00,0.67909,0.67929,0.67872,0.67906,85799999.0
2005-07-27 23:23:00,0.67932,0.67946,0.67897,0.67912,75100000.0
2005-07-27 23:24:00,0.6793,0.68016,0.67928,0.68012,175300001.0
2005-07-27 23:25:00,0.67998,0.68004,0.67949,0.67995,85800000.0
2005-07-27 23:26:00,0.68022,0.68039,0.67959,0.67963,63800000.0
2005-07-27 23:27:00,0.67975,0.67984,0.67945,0.67965,79400001.0
2005-07-27 23:28:00,0.67942,0.67952,0.67917,0.67922,70000001.0
2005-07-27 23:29:00,0.67928,0.67979,0.67916,0.67979,88800001.0
2005-07-27 23:30:00,0.67925,0.67965,0.6792,0.67953,102099999.0
2005-07-27 23:31:00,0.67958,0.67972,0.67938,0.67963,105800000.0
2005-07-27 23:32:00,0.6794,0.67965,0.67931,0.6796,74300000.0
2005-07-27 23:33:00,0.67943,0.67991,0.67935,0.67981,74800000.0
2005-07-27 23:34:00,0.6796,0.6796,0.67918,0.67929,96600001.0
2005-07-27 23:35:00,0.67944,0.67957,0.6792,0.67957,111400000.0
2005-07-27 23:36:00,0.67951,0.67958,0.67926,0.67938,168100000.0
2005-07-27 23:37:00,0.67919,0.6792,0.6786,0.67865,115599999.0
2005-07-27 23:38:00,0.67877,0.67926,0.67877,0.67919,89100000.0
2005-07-27 23:39:00,0.67899,0.67903,0.67864,0.67888,115199999.0
2005-07-27 23:40:00,0.67889,0.67899,0.67849,0.67849,119500000.0
2005-07-27 23:41:00,0.6786,0.67865,0.678,0.67819,91500000.0
2005-07-27 23:42:00,0.67814,0.67847,0.67807,0.67841,49000000.0
2005-07-27 23:43:00,0.67823,0.67863,0.67823,0.67848,81899999.0
2005-07-27 23:44:00,0.67837,0.67884,0.67837,0.6787,59800000.0
2005-07-27 23:45:00,0.67861,0.67864,0.67842,0.67845,94799999.0
2005-07-27 23:46:00,0.67845,0.67874,0.67845,0.67855,138600003.0
2005-07-27 23:47:00,0.67841,0.67877,0.67832,0.67877,41000000.0
2005-07-27 23:48:00,0.67888,0.67905,0.67863,0.6788,120900002.0
2005-07-27 23:49:00,0.67895,0.67905,0.67841,0.67841,91400000.0
2005-07-27 23:50:00,0.67854,0.67878,0.67838,0.67874,117800000.0
2005-07-27 23:51:00,0.67874,0.67897,0.67874,0.67894,89400000.0
2005-07-27 23:52:00,0.67865,0.6789,0.67828,0.67865,177799999.0
2005-07-27 23:53:00,0.67833,0.67869,0.67824,0.67839,139400000.0
2005-07-27 23:54:00,0.67826,0.67883,0.67826,0.6788,111999999.0
2005-07-27 23:55:00,0.6787,0.67889,0.67854,0.67854,64900000.0
2005-07-27 23:56:00,0.67887,0.67887,0.67854,0.67876,145299998.0
2005-07-27 23:57:00,0.6786,0.67899,0.6784,0.67892,132500002.0
2005-07-27 23:58:00,0.67905,0.67915,0.67892,0.67893,72500001.0
2005-07-27 23:59:00,0.67878,0.67897,0.67859,0.67859,112599999.0
2005-07-28 00:00:00,0.67868,0.6788,0.67861,0.67866,69399999.0
2005-07-28 00:01:00,0.67869,0.67897,0.67868,0.67873,101399999.0
2005-07-28 00:02:00,0.67881,0.67882,0.67858,0.67864,98199999.0
2005-07-28 00:03:00,0.67848,0.67895,0.67846,0.67895,81699999.0
2005-07-28 00:04:00,0.67895,0.67895,0.67867,0.67875,65400000.0
2005-07-28 00:05:00,0.67895,0.67905,0.67853,0.67853,90100000.0
2005-07-28 00:06:00,0.67868,0.67911,0.67868,0.67904,70200000.0
2005-07-28 00:07:00,0.67907,0.67915,0.67888,0.67899,79100000.0
2005-07-28 00:08:00,0.67899,0.67957,0.67899,0.67941,93300002.0
2005-07-28 00:09:00,0.67948,0.67972,0.67908,0.67934,98799999.0
2005-07-28 00:10:00,0.67925,0.6795,0.67925,0.67938,147799998.0
2005-07-28 00:11:00,0.67916,0.67924,0.67899,0.67904,123100000.0
2005-07-28 00:12:00,0.67901,0.67938,0.67886,0.67926,106100002.0
2005-07-28 00:13:00,0.6793,0.67957,0.67879,0.67888,129800001.0
2005-07-28 00:14:00,0.67909,0.67927,0.67892,0.67899,195200002.0
2005-07-28 00:15:00,0.67915,0.67952,0.67915,0.67942,91500001.0
2005-07-28 00:16:00,0.67922,0.67943,0.67899,0.67921,149500002.0
2005-07-28 00:17:00,0.67928,0.67948,0.67905,0.6793,85700000.0
2005-07-28 00:18:00,0.6793,0.67934,0.67905,0.67926,83500000.0
2005-07-28 00:19:00,0.67933,0.67952,0.67905,0.6792,132699997.0
2005-07-28 00:20:00,0.67894,0.67925,0.67891,0.67904,100200001.0
2005-07-28 00:21:00,0.67927,0.67936,0.6786,0.67879,102400000.0
2005-07-28 00:22:00,0.67871,0.67907,0.67851,0.67907,111000001.0
2005-07-28 00:23:00,0.67915,0.67921,0.67875,0.6788,81000000.0
2005-07-28 00:24:00,0.67882,0.6793,0.67872,0.67895,103999999.0
2005-07-28 00:25:00,0.67905,0.67905,0.67848,0.67848,84200001.0
2005-07-28 00:26:00,0.6787,0.67897,0.67862,0.67882,124800000.0
2005-07-28 00:27:00,0.67874,0.67924,0.67865,0.67902,113100000.0
2005-07-28 00:28:00,0.679,0.679,0.67837,0.67864,188200001.0
2005-07-28 00:29:00,0.67853,0.67898,0.67847,0.67895,105100001.0
2005-07-28 00:30:00,0.67903,0.67914,0.67854,0.67863,86500000.0
2005-07-28 00:31:00,0.67873,0.67908,0.67865,0.67877,123499999.0
2005-07-28 00:32:00,0.67854,0.67879,0.67833,0.67868,115500000.0
2005-07-28 00:33:00,0.67878,0.67888,0.67841,0.67868,86400000.0
2005-07-28 00:34:00,0.67893,0.67905,0.67874,0.67905,121999999.0
2005-07-28 00:35:00,0.67872,0.67872,0.67815,0.67827,73899999.0
2005-07-28 00:36:00,0.67833,0.67887,0.67832,0.67874,78900001.0
2005-07-28 00:37:00,0.67884,0.67884,0.6785,0.6785,108800000.0
2005-07-28 00:38:00,0.6785,0.67872,0.67843,0.67872,57799999.0
2005-07-28 00:39:00,0.67845,0.67858,0.67825,0.67858,155599998.0
2005-07-28 00:40:00,0.67859,0.67862,0.67846,0.6785,130499999.0
2005-07-28 00:41:00,0.67848,0.67872,0.67836,0.67843,109100000.0
2005-07-28 00:42:00,0.67836,0.67881,0.67836,0.67858,152100000.0
2005-07-28 00:43:00,0.67867,0.67882,0.67867,0.67869,92300002.0
2005-07-28 00:44:00,0.67867,0.67882,0.67852,0.67853,100300001.0
2005-07-28 00:45:00,0.67884,0.67906,0.67858,0.67906,116699999.0
2005-07-28 00:46:00,0.67922,0.67935,0.67899,0.67923,67000000.0
2005-07-28 00:47:00,0.67897,0.67939,0.67888,0.67937,128300000.0
2005-07-28 00:48:00,0.67957,0.67961,0.67885,0.67948,80200000.0
2005-07-28 00:49:00,0.67974,0.68011,0.67944,0.68011,108500000.0
2005-07-28 00:50:00,0.6798,0.6798,0.67896,0.67935,76599999.0
2005-07-28 00:51:00,0.6795,0.6798,0.67918,0.6798,153500002.0
2005-07-28 00:52:00,0.6798,0.67994,0.67923,0.67944,110500002.0
2005-07-28 00:53:00,0.6797,0.67978,0.67943,0.67943,83200000.0
2005-07-28 00:54:00,0.67932,0.67977,0.67932,0.67951,177000001.0
2005-07-28 00:55:00,0.67964,0.67986,0.67955,0.67965,113099998.0
2005-07-28 00:56:00,0.67951,0.67968,0.67926,0.67955,143100001.0
2005-07-28 00:57:00,0.67933,0.67974,0.67928,0.67966,98599999.0
2005-07-28 00:58:00,0.67972,0.6799,0.67952,0.67985,99600001.0
2005-07-28 00:59:00,0.67993,0.67998,0.67933,0.67939,104599999.0
2005-07-28 01:00:00,0.67979,0.67982,0.67936,0.67948,126399998.0
2005-07-28 01:01:00,0.67964,0.68007,0.67944,0.67969,135400001.0
2005-07-28 01:02:00,0.68,0.68004,0.67957,0.67957,99600001.0
2005-07-28 01:03:00,0.68003,0.68006,0.67933,0.67933,103300001.0
2005-07-28 01:04:00,0.67952,0.67965,0.6794,0.6794,93199999.0
2005-07-28 01:05:00,0.67924,0.67985,0.67924,0.67953,103300001.0
2005-07-28 01:06:00,0.67948,0.68034,0.67944,0.68014,75499999.0
2005-07-28 01:07:00,0.68033,0.68103,0.68033,0.68065,85500001.0
2005-07-28 01:08:00,0.68085,0.68085,0.68028,0.68069,111799999.0
2005-07-28 01:09:00,0.68042,0.68089,0.68042,0.68089,142399998.0
2005-07-28 01:10:00,0.68071,0.68071,0.68033,0.68033,80200001.0
2005-07-28 01:11:00,0.68043,0.68069,0.68042,0.68042,111599998.0
2005-07-28 01:12:00,0.68053,0.68082,0.68047,0.68047,159800002.0
2005-07-28 01:13:00,0.68047,0.6811,0.68034,0.68072,107400000.0
2005-07-28 01:14:00,0.68048,0.68113,0.68047,0.681,78900000.0
2005-07-28 01:15:00,0.68101,0.68107,0.68069,0.68096,71100000.0
2005-07-28 01:16:00,0.6812,0.68131,0.68104,0.68131,141300001.0
2005-07-28 01:17:00,0.68098,0.6813,0.68097,0.68119,75600001.0
2005-07-28 01:18:00,0.681,0.6811,0.6806,0.68097,155200002.0
2005-07-28 01:19:00,0.68063,0.68129,0.68056,0.68129,112600002.0
2005-07-28 01:20:00,0.68108,0.68108,0.68081,0.68099,108699999.0
2005-07-28 01:21:00,0.68077,0.68082,0.68039,0.68042,95000000.0
2005-07-28 01:22:00,0.6807,0.68084,0.68034,0.68046,109799999.0
2005-07-28 01:23:00,0.68031,0.68077,0.68031,0.68065,108300001.0
2005-07-28 01:24:00,0.68071,0.68106,0.68056,0.68081,88199999.0
2005-07-28 01:25:00,0.68069,0.68117,0.68064,0.68117,97500000.0
2005-07-28 01:26:00,0.68121,0.68123,0.68075,0.68092,112400000.0
2005-07-28 01:27:00,0.68072,0.68095,0.68042,0.68073,100999999.0
2005-07-28 01:28:00,0.68063,0.68097,0.68061,0.68093,104100001.0
2005-07-28 01:29:00,0.68078,0.681,0.68058,0.68058,96999999.0
2005-07-28 01:30:00,0.6807,0.68087,0.68063,0.68087,137100001.0
2005-07-28 01:31:00,0.68101,0.68106,0.6806,0.68087,81000000.0
2005-07-28 01:32:00,0.68068,0.68106,0.68061,0.68106,114700000.0
2005-07-28 01:33:00,0.68121,0.68126,0.68076,0.68083,81400000.0
2005-07-28 01:34:00,0.68076,0.68092,0.6806,0.6807,157500000.0
2005-07-28 01:35:00,0.68058,0.68071,0.6804,0.6804,97499999.0
2005-07-28 01:36:00,0.68046,0.68099,0.68046,0.68075,121599999.0
2005-07-28 01:37:00,0.68081,0.68098,0.68059,0.68098,110100002.0
2005-07-28 01:38:00,0.68118,0.68118,0.68073,0.68111,89100000.0
2005-07-28 01:39:00,0.68084,0.68084,0.68042,0.68042,71600000.0
2005-07-28 01:40:00,0.68073,0.68083,0.68055,0.68068,108699999.0
2005-07-28 01:41:00,0.68084,0.68112,0.68068,0.68112,117299999.0
2005-07-28 01:42:00,0.68104,0.6811,0.68079,0.68095,117700000.0
2005-07-28 01:43:00,0.68088,0.68113,0.68076,0.68079,84500001.0
2005-07-28 01:44:00,0.68108,0.68119,0.68072,0.68076,104900000.0
2005-07-28 01:45:00,0.68061,0.68113,0.68061,0.6809,142599998.0
2005-07-28 01:46:00,0.68105,0.68123,0.68072,0.68087,163399998.0
2005-07-28 01:47:00,0.68146,0.68146,0.68105,0.68115,98800001.0
2005-07-28 01:48:00,0.68132,0.68137,0.68079,0.68083,84799999.0
2005-07-28 01:49:00,0.68115,0.68121,0.6807,0.6807,93200000.0
2005-07-28 01:50:00,0.68054,0.6809,0.68039,0.68075,124600003.0
2005-07-28 01:51:00,0.68102,0.68103,0.68052,0.68052,90700000.0
2005-07-28 01:52:00,0.68075,0.68085,0.6804,0.68061,87099999.0
2005-07-28 01:53:00,0.68056,0.68094,0.68031,0.68072,83799999.0
2005-07-28 01:54:00,0.68073,0.68094,0.68048,0.68061,102700000.0
2005-07-28 01:55:00,0.68051,0.68098,0.68043,0.68057,140600001.0
2005-07-28 01:56:00,0.68081,0.68121,0.68081,0.6812,69600001.0
2005-07-28 01:57:00,0.68109,0.6816,0.68107,0.68159,81299998.0
2005-07-28 01:58:00,0.68163,0.68164,0.68124,0.68124,124599997.0
2005-07-28 01:59:00,0.68137,0.68144,0.68092,0.68109,102399999.0
2005-07-28 02:00:00,0.68125,0.68127,0.68063,0.68066,127899997.0
2005-07-28 02:01:00,0.68079,0.68105,0.68064,0.68075,164300002.0
2005-07-28 02:02:00,0.68073,0.68105,0.68044,0.6809,204800004.0
2005-07-28 02:03:00,0.68098,0.6812,0.6804,0.6809,185399998.0
2005-07-28 02:04:00,0.68081,0.6811,0.68059,0.68084,95799999.0
2005-07-28 02:05:00,0.68074,0.68094,0.68049,0.68057,103300000.0
2005-07-28 02:06:00,0.68071,0.68102,0.68066,0.68095,117799999.0
2005-07-28 02:07:00,0.68088,0.68122,0.68075,0.68106,72100001.0
2005-07-28 02:08:00,0.68119,0.68147,0.68091,0.68102,170099999.0
2005-07-28 02:09:00,0.6812,0.68133,0.68079,0.68088,187800002.0
2005-07-28 02:10:00,0.68091,0.68142,0.68083,0.68137,89499999.0
2005-07-28 02:11:00,0.68116,0.68138,0.68111,0.68138,73499999.0
2005-07-28 02:12:00,0.68158,0.68173,0.68128,0.68138,112100000.0
2005-07-28 02:13:00,0.6813,0.6816,0.68121,0.6814,175799999.0
2005-07-28 02:14:00,0.68157,0.68165,0.68123,0.68147,118299999.0
2005-07-28 02:15:00,0.68151,0.68175,0.68118,0.68118,99100000.0
2005-07-28 02:16:00,0.68115,0.68155,0.68101,0.68148,108600000.0
2005-07-28 02:17:00,0.68137,0.68144,0.68118,0.68125,153700002.0
2005-07-28 02:18:00,0.68104,0.68136,0.68104,0.68135,95499999.0
2005-07-28 02:19:00,0.68134,0.68147,0.68116,0.68132,131399999.0
2005-07-28 02:20:00,0.68149,0.68162,0.6809,0.6809,137800002.0
2005-07-28 02:21:00,0.68136,0.68136,0.68086,0.68112,156200000.0
2005-07-28 02:22:00,0.68112,0.68139,0.68093,0.68112,129899997.0
2005-07-28 02:23:00,0.68112,0.68163,0.68097,0.68097,184399997.0
2005-07-28 02:24:00,0.68115,0.68135,0.68083,0.6811,143600000.0
2005-07-28 02:25:00,0.68075,0.68127,0.68075,0.68077,145200000.0
2005-07-28 02:26:00,0.68063,0.68128,0.68056,0.6812,135200000.0
2005-07-28 02:27:00,0.68104,0.68129,0.68083,0.68113,150000000.0
2005-07-28 02:28:00,0.68109,0.68115,0.68069,0.68096,119400000.0
2005-07-28 02:29:00,0.68093,0.6811,0.68081,0.68096,150400003.0
2005-07-28 02:30:00,0.68079,0.68116,0.6806,0.68116,175100001.0
2005-07-28 02:31:00,0.68108,0.68108,0.68056,0.6809,217000000.0
2005-07-28 02:32:00,0.68119,0.68135,0.68092,0.68092,89200000.0
2005-07-28 02:33:00,0.68102,0.68126,0.68092,0.68092,139500001.0
2005-07-28 02:34:00,0.68099,0.68128,0.6808,0.68119,176899998.0
2005-07-28 02:35:00,0.68117,0.68145,0.68097,0.6812,160299997.0
2005-07-28 02:36:00,0.68126,0.68138,0.68082,0.68088,110199999.0
2005-07-28 02:37:00,0.681,0.68117,0.68081,0.68084,127300003.0
2005-07-28 02:38:00,0.68098,0.68122,0.68071,0.68092,150399999.0
2005-07-28 02:39:00,0.68102,0.68115,0.68065,0.68065,90600000.0
2005-07-28 02:40:00,0.68053,0.68103,0.68045,0.6806,197600001.0
2005-07-28 02:41:00,0.68058,0.68114,0.68058,0.68086,70000000.0
2005-07-28 02:42:00,0.68095,0.68101,0.68066,0.68091,119700001.0
2005-07-28 02:43:00,0.68095,0.68099,0.68071,0.68071,127200002.0
2005-07-28 02:44:00,0.68049,0.6809,0.68038,0.68073,124299999.0
2005-07-28 02:45:00,0.68104,0.68108,0.68058,0.68058,125899999.0
2005-07-28 02:46:00,0.68097,0.68097,0.6805,0.68054,124500002.0
2005-07-28 02:47:00,0.68057,0.68058,0.68002,0.68005,119499999.0
2005-07-28 02:48:00,0.68011,0.68037,0.68002,0.68025,117400002.0
2005-07-28 02:49:00,0.68062,0.68066,0.68002,0.68008,87999998.0
2005-07-28 02:50:00,0.67983,0.68023,0.67983,0.67987,84400001.0
2005-07-28 02:51:00,0.67989,0.68039,0.67989,0.68025,94800000.0
2005-07-28 02:52:00,0.68066,0.68092,0.68032,0.68032,202600002.0
2005-07-28 02:53:00,0.68045,0.68083,0.68045,0.68075,62799999.0
2005-07-28 02:54:00,0.68062,0.68074,0.68044,0.6806,82300000.0
2005-07-28 02:55:00,0.68042,0.68049,0.67996,0.68008,95400001.0
2005-07-28 02:56:00,0.68033,0.68038,0.6798,0.67998,185000002.0
2005-07-28 02:57:00,0.68011,0.68047,0.6799,0.68047,132099998.0
2005-07-28 02:58:00,0.68033,0.68045,0.67964,0.68008,146000004.0
2005-07-28 02:59:00,0.67998,0.68019,0.67982,0.67982,117600000.0
2005-07-28 03:00:00,0.68009,0.68028,0.67984,0.68003,142800002.0
2005-07-28 03:01:00,0.68004,0.68037,0.6798,0.68032,162199998.0
2005-07-28 03:02:00,0.68012,0.68025,0.67965,0.68003,139799999.0
2005-07-28 03:03:00,0.67982,0.68001,0.67975,0.67977,160400000.0
2005-07-28 03:04:00,0.68001,0.68021,0.6798,0.68021,154600000.0
2005-07-28 03:05:00,0.68048,0.6805,0.67983,0.6805,191099999.0
2005-07-28 03:06:00,0.68027,0.68052,0.67997,0.68031,116499999.0
2005-07-28 03:07:00,0.68036,0.68067,0.68016,0.68067,114500000.0
2005-07-28 03:08:00,0.68047,0.68058,0.68006,0.68043,128800000.0
2005-07-28 03:09:00,0.68047,0.68047,0.68023,0.68045,82300001.0
2005-07-28 03:10:00,0.68032,0.68034,0.68002,0.68002,156400001.0
2005-07-28 03:11:00,0.68042,0.68043,0.6801,0.68028,145900000.0
2005-07-28 03:12:00,0.68047,0.68052,0.68004,0.68035,175299998.0
2005-07-28 03:13:00,0.68047,0.68064,0.68017,0.68034,105400000.0
2005-07-28 03:14:00,0.68029,0.6806,0.68027,0.68047,96900000.0
2005-07-28 03:15:00,0.68028,0.68058,0.68002,0.68002,285800000.0
2005-07-28 03:16:00,0.68035,0.68101,0.68021,0.68071,93900000.0
2005-07-28 03:17:00,0.68052,0.68052,0.67987,0.68007,142599999.0
2005-07-28 03:18:00,0.68017,0.68047,0.67998,0.68047,170399998.0
2005-07-28 03:19:00,0.68037,0.68037,0.68011,0.68014,140100002.0
2005-07-28 03:20:00,0.68019,0.68055,0.67999,0.68021,202799998.0
2005-07-28 03:21:00,0.68031,0.68038,0.68009,0.68014,125899999.0
2005-07-28 03:22:00,0.67991,0.68012,0.67977,0.68005,96900000.0
2005-07-28 03:23:00,0.68006,0.68027,0.67991,0.67996,122300001.0
2005-07-28 03:24:00,0.68006,0.68014,0.6797,0.67978,128400000.0
2005-07-28 03:25:00,0.67977,0.67983,0.67948,0.67948,102899999.0
2005-07-28 03:26:00,0.67946,0.6799,0.67938,0.67972,153800000.0
2005-07-28 03:27:00,0.67991,0.67991,0.67943,0.67981,75200000.0
2005-07-28 03:28:00,0.67985,0.67985,0.67922,0.67948,155900002.0
2005-07-28 03:29:00,0.67935,0.6799,0.67932,0.67965,167499999.0
2005-07-28 03:30:00,0.67965,0.67974,0.67943,0.67964,137000002.0
2005-07-28 03:31:00,0.67946,0.6801,0.67935,0.6801,157400001.0
2005-07-28 03:32:00,0.68,0.68012,0.67956,0.67988,161600000.0
2005-07-28 03:33:00,0.67978,0.68021,0.67966,0.67994,108799999.0
2005-07-28 03:34:00,0.68007,0.68013,0.67955,0.6796,72600000.0
2005-07-28 03:35:00,0.67972,0.68003,0.67952,0.67961,178299998.0
2005-07-28 03:36:00,0.67956,0.68012,0.67949,0.67988,227399996.0
2005-07-28 03:37:00,0.67991,0.68002,0.67954,0.67971,141099998.0
2005-07-28 03:38:00,0.67969,0.68003,0.67946,0.67989,108100000.0
2005-07-28 03:39:00,0.6798,0.67999,0.67964,0.67988,157500001.0
2005-07-28 03:40:00,0.67997,0.67998,0.67959,0.67974,145200000.0
2005-07-28 03:41:00,0.68014,0.68022,0.67973,0.68,115499999.0
2005-07-28 03:42:00,0.68002,0.6803,0.67991,0.68017,100300001.0
2005-07-28 03:43:00,0.68015,0.68031,0.68009,0.68011,119900000.0
2005-07-28 03:44:00,0.68001,0.6802,0.67982,0.67982,76599998.0
2005-07-28 03:45:00,0.67978,0.6801,0.67969,0.67988,101700002.0
2005-07-28 03:46:00,0.67985,0.67994,0.67951,0.67973,192700001.0
2005-07-28 03:47:00,0.6798,0.67987,0.67947,0.67958,132000001.0
2005-07-28 03:48:00,0.67948,0.6798,0.67939,0.67964,160999998.0
2005-07-28 03:49:00,0.67977,0.68002,0.67949,0.67995,161499999.0
2005-07-28 03:50:00,0.67994,0.68017,0.67961,0.67965,165799998.0
2005-07-28 03:51:00,0.67943,0.67979,0.67927,0.67933,165999999.0
2005-07-28 03:52:00,0.67934,0.67956,0.67921,0.67953,68499999.0
2005-07-28 03:53:00,0.67945,0.67953,0.67893,0.67918,179300001.0
2005-07-28 03:54:00,0.67906,0.67936,0.679,0.67936,119000000.0
2005-07-28 03:55:00,0.67909,0.67938,0.67874,0.67905,185200000.0
2005-07-28 03:56:00,0.67918,0.67941,0.67887,0.67893,87600000.0
2005-07-28 03:57:00,0.67914,0.67927,0.67875,0.67902,78300000.0
2005-07-28 03:58:00,0.67896,0.67906,0.67854,0.67873,203399998.0
2005-07-28 03:59:00,0.67877,0.67931,0.67877,0.67922,111699999.0
2005-07-28 04:00:00,0.67932,0.67932,0.67876,0.67909,91600000.0
2005-07-28 04:01:00,0.67918,0.67938,0.67905,0.67905,96100001.0
2005-07-28 04:02:00,0.67937,0.67937,0.67874,0.67893,162400000.0
2005-07-28 04:03:00,0.67888,0.67929,0.67871,0.67904,258900000.0
2005-07-28 04:04:00,0.67893,0.67915,0.67869,0.67897,153799999.0
2005-07-28 04:05:00,0.67895,0.67925,0.67877,0.67889,156100002.0
2005-07-28 04:06:00,0.6789,0.67929,0.67886,0.67916,204100002.0
2005-07-28 04:07:00,0.67924,0.6794,0.67877,0.67914,167799998.0
2005-07-28 04:08:00,0.6793,0.67948,0.67908,0.67948,119099999.0
2005-07-28 04:09:00,0.67949,0.67953,0.67903,0.67922,120800002.0
2005-07-28 04:10:00,0.67962,0.67962,0.67906,0.67935,203900000.0
2005-07-28 04:11:00,0.6792,0.67957,0.6791,0.67955,173099999.0
2005-07-28 04:12:00,0.67934,0.67969,0.67926,0.67942,221900001.0
2005-07-28 04:13:00,0.67933,0.67956,0.67926,0.67931,118900001.0
2005-07-28 04:14:00,0.67929,0.67954,0.6789,0.6794,190199998.0
2005-07-28 04:15:00,0.67954,0.67969,0.6794,0.6796,193999999.0
2005-07-28 04:16:00,0.6795,0.6795,0.67909,0.67933,124100000.0
2005-07-28 04:17:00,0.67924,0.67956,0.67904,0.67956,145900001.0
2005-07-28 04:18:00,0.67952,0.67969,0.6792,0.67951,116200000.0
2005-07-28 04:19:00,0.67966,0.67966,0.6791,0.67921,135800000.0
2005-07-28 04:20:00,0.67937,0.67946,0.67921,0.67921,157600001.0
2005-07-28 04:21:00,0.67931,0.67941,0.67909,0.67925,242699999.0
2005-07-28 04:22:00,0.67928,0.6795,0.67879,0.67879,148600001.0
2005-07-28 04:23:00,0.67917,0.67923,0.67894,0.67898,93099999.0
2005-07-28 04:24:00,0.67896,0.6793,0.67894,0.67908,142100000.0
2005-07-28 04:25:00,0.67907,0.67935,0.67907,0.67925,87399999.0
2005-07-28 04:26:00,0.67934,0.67962,0.67934,0.67935,133700001.0
2005-07-28 04:27:00,0.67933,0.67952,0.67924,0.67942,73199999.0
2005-07-28 04:28:00,0.67949,0.67952,0.67915,0.67933,85299999.0
2005-07-28 04:29:00,0.6794,0.67961,0.67926,0.67926,37300000.0
2005-07-28 04:30:00,0.67914,0.67962,0.67914,0.67948,129799998.0
2005-07-28 04:31:00,0.67939,0.67954,0.67912,0.67912,112600001.0
2005-07-28 04:32:00,0.67901,0.67963,0.67901,0.67956,128000000.0
2005-07-28 04:33:00,0.67962,0.67984,0.67921,0.67941,138700000.0
2005-07-28 04:34:00,0.67949,0.67953,0.67902,0.67905,89099999.0
2005-07-28 04:35:00,0.67907,0.67962,0.67907,0.67962,111500002.0
2005-07-28 04:36:00,0.67963,0.67968,0.67902,0.67906,136799998.0
2005-07-28 04:37:00,0.6792,0.67926,0.67887,0.67887,135200000.0
2005-07-28 04:38:00,0.67876,0.67921,0.67869,0.679,122799999.0
2005-07-28 04:39:00,0.67904,0.67942,0.6789,0.67934,101899999.0
2005-07-28 04:40:00,0.67919,0.67949,0.67873,0.67911,153200000.0
2005-07-28 04:41:00,0.67907,0.67912,0.67871,0.67891,72499999.0
2005-07-28 04:42:00,0.67905,0.67939,0.67879,0.67909,241599997.0
2005-07-28 04:43:00,0.67898,0.67929,0.67887,0.67895,76500001.0
2005-07-28 04:44:00,0.67894,0.67939,0.67888,0.67923,174700001.0
2005-07-28 04:45:00,0.67929,0.67938,0.67905,0.67937,176999998.0
2005-07-28 04:46:00,0.6792,0.6792,0.67843,0.67897,174100000.0
2005-07-28 04:47:00,0.67881,0.67903,0.6786,0.67889,150100000.0
2005-07-28 04:48:00,0.67896,0.67908,0.67875,0.67892,108100000.0
2005-07-28 04:49:00,0.67891,0.67923,0.67891,0.67908,153200000.0
2005-07-28 04:50:00,0.67904,0.67909,0.67861,0.67861,177199999.0
2005-07-28 04:51:00,0.67863,0.67865,0.67838,0.67856,102099999.0
2005-07-28 04:52:00,0.67851,0.67877,0.67841,0.6786,81200001.0
2005-07-28 04:53:00,0.67843,0.67856,0.67831,0.67856,67999998.0
2005-07-28 04:54:00,0.67874,0.6789,0.67846,0.6788,178100002.0
2005-07-28 04:55:00,0.67917,0.67917,0.67861,0.67886,90100002.0
2005-07-28 04:56:00,0.67885,0.67915,0.6784,0.67883,162000001.0
2005-07-28 04:57:00,0.67895,0.67904,0.67825,0.67871,121600001.0
2005-07-28 04:58:00,0.679,0.6791,0.67882,0.67886,183400001.0
2005-07-28 04:59:00,0.67911,0.67918,0.67854,0.67873,191200002.0
2005-07-28 05:00:00,0.67861,0.67869,0.67835,0.67847,97800000.0
2005-07-28 05:01:00,0.67849,0.67854,0.678,0.67807,187700002.0
2005-07-28 05:02:00,0.67817,0.67823,0.67786,0.67787,73899999.0
2005-07-28 05:03:00,0.67773,0.67841,0.67771,0.67823,153199996.0
2005-07-28 05:04:00,0.67819,0.67872,0.67789,0.67854,153900001.0
2005-07-28 05:05:00,0.67856,0.67872,0.67844,0.6785,122899998.0
2005-07-28 05:06:00,0.67843,0.67875,0.67819,0.67819,116800000.0
2005-07-28 05:07:00,0.67823,0.67912,0.67823,0.67841,199999999.0
2005-07-28 05:08:00,0.67867,0.67879,0.67843,0.67856,160100000.0
2005-07-28 05:09:00,0.6786,0.67876,0.67828,0.67855,137699998.0
2005-07-28 05:10:00,0.67832,0.67844,0.67807,0.67807,127999999.0
2005-07-28 05:11:00,0.67805,0.67853,0.67804,0.67831,152200001.0
2005-07-28 05:12:00,0.6782,0.6784,0.67805,0.67837,110200000.0
2005-07-28 05:13:00,0.67843,0.67851,0.67824,0.67839,116099999.0
2005-07-28 05:14:00,0.6785,0.67879,0.67841,0.67865,177200000.0
2005-07-28 05:15:00,0.67872,0.67891,0.67858,0.67858,136600002.0
2005-07-28 05:16:00,0.67871,0.67874,0.67825,0.67843,111599999.0
2005-07-28 05:17:00,0.67836,0.67858,0.67804,0.67858,210099997.0
2005-07-28 05:18:00,0.67865,0.67882,0.67849,0.67852,225299999.0
2005-07-28 05:19:00,0.67855,0.67881,0.67841,0.67875,147400000.0
2005-07-28 05:20:00,0.67881,0.67881,0.67834,0.67851,172800001.0
2005-07-28 05:21:00,0.67825,0.67865,0.67823,0.67865,119200000.0
2005-07-28 05:22:00,0.67854,0.67884,0.67842,0.67884,127900000.0
2005-07-28 05:23:00,0.67887,0.67895,0.67858,0.67864,199599996.0
2005-07-28 05:24:00,0.67876,0.67889,0.67839,0.67839,218300003.0
2005-07-28 05:25:00,0.67846,0.67887,0.67843,0.6788,164000000.0
2005-07-28 05:26:00,0.67862,0.67864,0.67838,0.67859,162299999.0
2005-07-28 05:27:00,0.67887,0.679,0.67854,0.67884,56800000.0
2005-07-28 05:28:00,0.67889,0.67889,0.67855,0.67867,78800001.0
2005-07-28 05:29:00,0.67859,0.67896,0.67843,0.67896,146399998.0
2005-07-28 05:30:00,0.67884,0.67909,0.67878,0.67891,124600001.0
2005-07-28 05:31:00,0.67899,0.67908,0.67866,0.67883,132499998.0
2005-07-28 05:32:00,0.67875,0.67912,0.67875,0.67887,170900003.0
2005-07-28 05:33:00,0.67902,0.67909,0.67866,0.67885,177799999.0
2005-07-28 05:34:00,0.67861,0.6791,0.67854,0.67895,75899999.0
2005-07-28 05:35:00,0.6789,0.67893,0.67852,0.67873,184200001.0
2005-07-28 05:36:00,0.67874,0.6788,0.67843,0.67858,164100001.0
2005-07-28 05:37:00,0.67846,0.67875,0.67837,0.67837,95000000.0
2005-07-28 05:38:00,0.6782,0.67845,0.6781,0.67822,108400000.0
2005-07-28 05:39:00,0.67835,0.67845,0.67815,0.6784,162899998.0
2005-07-28 05:40:00,0.6783,0.67872,0.67814,0.67814,205800001.0
2005-07-28 05:41:00,0.67815,0.67853,0.67814,0.67844,121700000.0
2005-07-28 05:42:00,0.67845,0.67846,0.67808,0.67808,178900000.0
2005-07-28 05:43:00,0.67815,0.67876,0.67815,0.6787,100700002.0
2005-07-28 05:44:00,0.6785,0.67872,0.67814,0.67872,125000001.0
2005-07-28 05:45:00,0.67889,0.67889,0.67841,0.67866,109000000.0
2005-07-28 05:46:00,0.67852,0.67867,0.67842,0.67849,140300002.0
2005-07-28 05:47:00,0.67863,0.67876,0.67833,0.67876,111900003.0
2005-07-28 05:48:00,0.67871,0.67886,0.6784,0.6784,109400000.0
2005-07-28 05:49:00,0.67848,0.6788,0.67848,0.67849,147600002.0
2005-07-28 05:50:00,0.67848,0.67865,0.67818,0.67818,137500001.0
2005-07-28 05:51:00,0.67839,0.67876,0.67839,0.6787,66199999.0
2005-07-28 05:52:00,0.67879,0.67879,0.67825,0.67853,139900003.0
2005-07-28 05:53:00,0.67847,0.67866,0.67845,0.67861,105700001.0
2005-07-28 05:54:00,0.67858,0.67868,0.67835,0.67843,102000001.0
2005-07-28 05:55:00,0.67844,0.67866,0.67836,0.67861,134800000.0
2005-07-28 05:56:00,0.67831,0.67846,0.67805,0.67828,100000000.0
2005-07-28 05:57:00,0.67816,0.67842,0.67812,0.6783,77100000.0
2005-07-28 05:58:00,0.67817,0.67856,0.67809,0.67843,118700000.0
2005-07-28 05:59:00,0.678,0.67822,0.67772,0.67772,76799999.0
2005-07-28 06:00:00,0.67794,0.67814,0.67772,0.67784,108800000.0
2005-07-28 06:01:00,0.67809,0.67823,0.67788,0.67791,112200000.0
2005-07-28 06:02:00,0.67794,0.67811,0.67776,0.6781,96099998.0
2005-07-28 06:03:00,0.6781,0.67831,0.67806,0.67806,103500001.0
2005-07-28 06:04:00,0.67803,0.6784,0.67796,0.67838,74100001.0
2005-07-28 06:05:00,0.6785,0.67851,0.67829,0.67851,111399999.0
2005-07-28 06:06:00,0.67842,0.67863,0.67821,0.67863,107499998.0
2005-07-28 06:07:00,0.67871,0.67871,0.67819,0.67843,104200000.0
2005-07-28 06:08:00,0.67855,0.67868,0.67812,0.67835,83100000.0
2005-07-28 06:09:00,0.67823,0.67841,0.67796,0.67826,196300000.0
2005-07-28 06:10:00,0.67821,0.67861,0.67816,0.67832,199300001.0
2005-07-28 06:11:00,0.67844,0.67855,0.67816,0.67824,99600000.0
2005-07-28 06:12:00,0.67826,0.67852,0.67826,0.67839,70999999.0
2005-07-28 06:13:00,0.67844,0.67855,0.67835,0.6785,105299997.0
2005-07-28 06:14:00,0.67859,0.67865,0.67846,0.67854,99500000.0
2005-07-28 06:15:00,0.67864,0.67873,0.67836,0.67843,86099999.0
2005-07-28 06:16:00,0.67834,0.67892,0.67811,0.67892,144300002.0
2005-07-28 06:17:00,0.67883,0.679,0.67848,0.67881,148899998.0
2005-07-28 06:18:00,0.67864,0.67898,0.67864,0.67878,166399999.0
2005-07-28 06:19:00,0.67851,0.67909,0.67843,0.67892,88399999.0
2005-07-28 06:20:00,0.67917,0.67929,0.67875,0.67885,119100001.0
2005-07-28 06:21:00,0.67866,0.67923,0.67855,0.67912,244299998.0
2005-07-28 06:22:00,0.6791,0.67968,0.67902,0.67956,119400000.0
2005-07-28 06:23:00,0.67916,0.67932,0.67892,0.67892,116499998.0
2005-07-28 06:24:00,0.67883,0.67923,0.67868,0.67889,227300003.0
2005-07-28 06:25:00,0.67878,0.67929,0.67865,0.67865,113300000.0
2005-07-28 06:26:00,0.67834,0.67917,0.67834,0.67917,121200001.0
2005-07-28 06:27:00,0.67895,0.67921,0.67865,0.67888,208700001.0
2005-07-28 06:28:00,0.67885,0.67906,0.67879,0.67886,139500002.0
2005-07-28 06:29:00,0.67853,0.67925,0.67853,0.67904,115099998.0
2005-07-28 06:30:00,0.67901,0.67916,0.67877,0.67895,84200000.0
2005-07-28 06:31:00,0.67903,0.67928,0.6785,0.67873,158300000.0
2005-07-28 06:32:00,0.67892,0.67924,0.67868,0.67924,98000000.0
2005-07-28 06:33:00,0.67916,0.6793,0.67884,0.67929,59000000.0
2005-07-28 06:34:00,0.67923,0.6793,0.67902,0.67928,114900002.0
2005-07-28 06:35:00,0.67924,0.67949,0.67892,0.67949,198700002.0
2005-07-28 06:36:00,0.67903,0.67928,0.67886,0.67925,200699997.0
2005-07-28 06:37:00,0.67899,0.67923,0.67874,0.67874,121300000.0
2005-07-28 06:38:00,0.67872,0.67933,0.67872,0.67899,103400000.0
2005-07-28 06:39:00,0.67935,0.6794,0.67896,0.6793,56500000.0
2005-07-28 06:40:00,0.67925,0.67973,0.67915,0.67927,219800001.0
2005-07-28 06:41:00,0.67936,0.67953,0.67924,0.67953,145400001.0
2005-07-28 06:42:00,0.6795,0.6797,0.67928,0.67962,93699999.0
2005-07-28 06:43:00,0.67954,0.67957,0.67914,0.67951,129100000.0
2005-07-28 06:44:00,0.67942,0.67952,0.67911,0.67935,185199998.0
2005-07-28 06:45:00,0.67953,0.68003,0.67949,0.67983,96300000.0
2005-07-28 06:46:00,0.6798,0.68022,0.67956,0.67979,199500001.0
2005-07-28 06:47:00,0.67964,0.68006,0.6795,0.67965,151599999.0
2005-07-28 06:48:00,0.67962,0.6798,0.67926,0.67955,101199997.0
2005-07-28 06:49:00,0.6795,0.67973,0.679,0.67962,89000000.0
2005-07-28 06:50:00,0.67954,0.67986,0.67932,0.67966,122799998.0
2005-07-28 06:51:00,0.67952,0.67952,0.67885,0.67885,154999998.0
2005-07-28 06:52:00,0.67884,0.67941,0.67884,0.67902,124599998.0
2005-07-28 06:53:00,0.67889,0.6794,0.67884,0.6794,80400000.0
2005-07-28 06:54:00,0.67922,0.67937,0.67891,0.67937,79300000.0
2005-07-28 06:55:00,0.67939,0.67962,0.67915,0.67952,127900001.0
2005-07-28 06:56:00,0.6795,0.67964,0.67941,0.67954,212099999.0
2005-07-28 06:57:00,0.67949,0.67949,0.67921,0.67922,128000001.0
2005-07-28 06:58:00,0.67933,0.67964,0.67917,0.67959,183799999.0
2005-07-28 06:59:00,0.67928,0.67949,0.6791,0.67917,107100000.0
2005-07-28 07:00:00,0.67906,0.67935,0.67902,0.6792,124399998.0
2005-07-28 07:01:00,0.67922,0.67934,0.67902,0.67907,125900000.0
2005-07-28 07:02:00,0.67909,0.67941,0.679,0.67925,144999999.0
2005-07-28 07:03:00,0.67936,0.67948,0.6791,0.67944,84800000.0
2005-07-28 07:04:00,0.67926,0.67947,0.67902,0.67938,58200000.0
2005-07-28 07:05:00,0.67898,0.67954,0.67895,0.67954,135299999.0
2005-07-28 07:06:00,0.67962,0.67965,0.67898,0.67946,115299997.0
2005-07-28 07:07:00,0.67951,0.67959,0.67914,0.67914,135599998.0
2005-07-28 07:08:00,0.67923,0.67966,0.67898,0.67961,109100000.0
2005-07-28 07:09:00,0.67959,0.67963,0.67937,0.67941,151800001.0
2005-07-28 07:10:00,0.6796,0.6796,0.67931,0.67942,173599998.0
2005-07-28 07:11:00,0.67906,0.67961,0.67906,0.67952,123699999.0
2005-07-28 07:12:00,0.67951,0.67974,0.6794,0.67958,164199999.0
2005-07-28 07:13:00,0.67953,0.67975,0.67938,0.67955,124599999.0
2005-07-28 07:14:00,0.6796,0.67968,0.67929,0.67968,110600000.0
2005-07-28 07:15:00,0.67969,0.67978,0.67924,0.67932,140300001.0
2005-07-28 07:16:00,0.67935,0.67946,0.67903,0.67917,106200000.0
2005-07-28 07:17:00,0.67931,0.67945,0.67924,0.67924,121000000.0
2005-07-28 07:18:00,0.67949,0.67958,0.67935,0.67958,194600002.0
2005-07-28 07:19:00,0.67945,0.67957,0.67904,0.67904,112699999.0
2005-07-28 07:20:00,0.67893,0.67949,0.67883,0.67918,113300003.0
2005-07-28 07:21:00,0.67921,0.67952,0.67897,0.67925,129400001.0
2005-07-28 07:22:00,0.67934,0.67938,0.67897,0.67897,98399998.0
2005-07-28 07:23:00,0.67919,0.6794,0.67901,0.6793,105200002.0
2005-07-28 07:24:00,0.67956,0.67963,0.67909,0.67957,150800000.0
2005-07-28 07:25:00,0.67943,0.67965,0.67933,0.67961,148299998.0
2005-07-28 07:26:00,0.67956,0.67965,0.67939,0.6796,69200002.0
2005-07-28 07:27:00,0.67944,0.67957,0.67909,0.67943,168800001.0
2005-07-28 07:28:00,0.67925,0.67925,0.67877,0.6792,112900001.0
2005-07-28 07:29:00,0.67885,0.67947,0.67885,0.67893,235900004.0
2005-07-28 07:30:00,0.67924,0.67949,0.67913,0.67949,129900001.0
2005-07-28 07:31:00,0.67976,0.67976,0.67927,0.67945,129500001.0
2005-07-28 07:32:00,0.67925,0.67946,0.67909,0.67917,200100001.0
2005-07-28 07:33:00,0.67905,0.67929,0.67893,0.67928,99400000.0
2005-07-28 07:34:00,0.6788,0.67948,0.6788,0.67943,132400000.0
2005-07-28 07:35:00,0.67933,0.67955,0.67909,0.67955,126000002.0
2005-07-28 07:36:00,0.67951,0.67961,0.67923,0.6796,151600003.0
2005-07-28 07:37:00,0.67965,0.67976,0.67952,0.67968,185199999.0
2005-07-28 07:38:00,0.67966,0.67967,0.67912,0.67926,153600000.0
2005-07-28 07:39:00,0.67914,0.67935,0.67873,0.67899,178100002.0
2005-07-28 07:40:00,0.67917,0.6794,0.67878,0.67919,219399998.0
2005-07-28 07:41:00,0.67894,0.67942,0.67892,0.67942,135700000.0
2005-07-28 07:42:00,0.67947,0.67947,0.67863,0.67863,86000000.0
2005-07-28 07:43:00,0.67876,0.67898,0.67815,0.67815,115400000.0
2005-07-28 07:44:00,0.67861,0.67938,0.67861,0.67938,123400000.0
2005-07-28 07:45:00,0.67936,0.67943,0.67924,0.67925,136400000.0
2005-07-28 07:46:00,0.67932,0.67932,0.67883,0.67913,75000001.0
2005-07-28 07:47:00,0.67923,0.67935,0.67899,0.67914,87999999.0
2005-07-28 07:48:00,0.67911,0.67944,0.67911,0.6792,139599998.0
2005-07-28 07:49:00,0.67903,0.67941,0.67874,0.67881,160000000.0
2005-07-28 07:50:00,0.67889,0.67916,0.67868,0.67889,116400000.0
2005-07-28 07:51:00,0.67896,0.67928,0.67881,0.67912,184599999.0
2005-07-28 07:52:00,0.6792,0.67938,0.67897,0.67919,131000000.0
2005-07-28 07:53:00,0.67899,0.67926,0.67883,0.67895,91100000.0
2005-07-28 07:54:00,0.67895,0.67921,0.6787,0.679,165800001.0
2005-07-28 07:55:00,0.67907,0.67919,0.6788,0.67914,98699998.0
2005-07-28 07:56:00,0.67912,0.6794,0.67898,0.6794,105900000.0
2005-07-28 07:57:00,0.67916,0.67947,0.67898,0.67908,199599997.0
2005-07-28 07:58:00,0.67914,0.67924,0.67887,0.67888,96099999.0
2005-07-28 07:59:00,0.67915,0.67939,0.67901,0.67915,146600000.0
2005-07-28 08:00:00,0.67905,0.67945,0.67905,0.67921,146199998.0
2005-07-28 08:01:00,0.67922,0.67957,0.6789,0.67955,148000001.0
2005-07-28 08:02:00,0.67953,0.67953,0.67904,0.67921,143999999.0
2005-07-28 08:03:00,0.67913,0.67927,0.67897,0.67905,103200002.0
2005-07-28 08:04:00,0.67936,0.67971,0.67885,0.67913,163199998.0
2005-07-28 08:05:00,0.6798,0.68,0.67949,0.6797,102200000.0
2005-07-28 08:06:00,0.67972,0.67997,0.67951,0.67969,199899999.0
2005-07-28 08:07:00,0.67984,0.68008,0.67961,0.67969,67100000.0
2005-07-28 08:08:00,0.67989,0.68011,0.67959,0.67983,239099999.0
2005-07-28 08:09:00,0.67994,0.68013,0.67962,0.67995,57300000.0
2005-07-28 08:10:00,0.67968,0.67984,0.67925,0.67925,107299998.0
2005-07-28 08:11:00,0.67943,0.67981,0.67926,0.67954,150200001.0
2005-07-28 08:12:00,0.6792,0.67964,0.67901,0.67929,97000001.0
2005-07-28 08:13:00,0.679,0.67934,0.67891,0.67918,94400000.0
2005-07-28 08:14:00,0.67929,0.67939,0.67897,0.67913,104699999.0
2005-07-28 08:15:00,0.67878,0.67901,0.67861,0.67884,106699999.0
2005-07-28 08:16:00,0.67864,0.67882,0.67841,0.67881,124300001.0
2005-07-28 08:17:00,0.67909,0.67917,0.67867,0.67871,98499999.0
2005-07-28 08:18:00,0.67868,0.6789,0.67854,0.6786,98099999.0
2005-07-28 08:19:00,0.67857,0.67877,0.67825,0.67852,109800000.0
2005-07-28 08:20:00,0.67884,0.67924,0.67853,0.67887,168000000.0
2005-07-28 08:21:00,0.67892,0.67903,0.67858,0.67868,88800000.0
2005-07-28 08:22:00,0.67876,0.6791,0.67846,0.67901,182800000.0
2005-07-28 08:23:00,0.67878,0.67886,0.67849,0.67871,93300002.0
2005-07-28 08:24:00,0.67857,0.67877,0.6782,0.67872,114500000.0
2005-07-28 08:25:00,0.67871,0.67871,0.67817,0.67847,109499998.0
2005-07-28 08:26:00,0.67833,0.67881,0.67832,0.67867,90399999.0
2005-07-28 08:27:00,0.67867,0.67888,0.67844,0.67862,84599998.0
2005-07-28 08:28:00,0.67861,0.67896,0.67837,0.67871,115599999.0
2005-07-28 08:29:00,0.67872,0.6789,0.67859,0.67881,74700000.0
2005-07-28 08:30:00,0.67865,0.67872,0.67838,0.67838,193099997.0
2005-07-28 08:31:00,0.67852,0.67867,0.67821,0.67838,111000001.0
2005-07-28 08:32:00,0.67859,0.67865,0.67838,0.67846,66200000.0
2005-07-28 08:33:00,0.67843,0.67872,0.6783,0.67863,124300000.0
2005-07-28 08:34:00,0.67833,0.67861,0.67816,0.67831,82100000.0
2005-07-28 08:35:00,0.67841,0.67861,0.67828,0.6786,95600002.0
2005-07-28 08:36:00,0.67879,0.67909,0.6784,0.67864,231399999.0
2005-07-28 08:37:00,0.67853,0.6789,0.67842,0.67858,138599998.0
2005-07-28 08:38:00,0.67839,0.67863,0.67825,0.67859,125999999.0
2005-07-28 08:39:00,0.67848,0.67879,0.67846,0.6786,84699999.0
2005-07-28 08:40:00,0.67854,0.67865,0.67833,0.67858,104600000.0
2005-07-28 08:41:00,0.67849,0.67861,0.6784,0.67857,170000001.0
2005-07-28 08:42:00,0.67848,0.67865,0.67828,0.67851,103399999.0
2005-07-28 08:43:00,0.67823,0.67857,0.6781,0.67828,118499999.0
2005-07-28 08:44:00,0.67845,0.67875,0.67835,0.67863,135100001.0
2005-07-28 08:45:00,0.67838,0.6787,0.67828,0.67859,127600001.0
2005-07-28 08:46:00,0.67827,0.67845,0.67795,0.67821,127699998.0
2005-07-28 08:47:00,0.67851,0.67851,0.67817,0.67828,120600001.0
2005-07-28 08:48:00,0.67832,0.6785,0.67807,0.67822,90699999.0
2005-07-28 08:49:00,0.67827,0.67852,0.6781,0.6781,94899998.0
2005-07-28 08:50:00,0.67824,0.67855,0.67809,0.67832,148199999.0
2005-07-28 08:51:00,0.67835,0.67836,0.67781,0.67789,118100001.0
2005-07-28 08:52:00,0.67803,0.67827,0.67791,0.67794,141300001.0
2005-07-28 08:53:00,0.67808,0.67823,0.67774,0.67805,141300000.0
2005-07-28 08:54:00,0.67806,0.67842,0.67788,0.67831,201600000.0
2005-07-28 08:55:00,0.67835,0.67842,0.6778,0.67812,158199999.0
2005-07-28 08:56:00,0.6781,0.67816,0.67759,0.67785,85600000.0
2005-07-28 08:57:00,0.67819,0.67827,0.67787,0.67789,114700000.0
2005-07-28 08:58:00,0.67801,0.67846,0.67777,0.67801,201100000.0
2005-07-28 08:59:00,0.67821,0.67839,0.67802,0.67828,141699998.0
2005-07-28 09:00:00,0.67818,0.67836,0.67792,0.6783,91700000.0
2005-07-28 09:01:00,0.67814,0.67814,0.67767,0.67791,92800000.0
2005-07-28 09:02:00,0.67781,0.67808,0.6776,0.67808,147900001.0
2005-07-28 09:03:00,0.67806,0.67825,0.6779,0.67794,108400000.0
2005-07-28 09:04:00,0.67812,0.67828,0.67787,0.67787,140499998.0
2005-07-28 09:05:00,0.67795,0.67829,0.67795,0.67815,64700000.0
2005-07-28 09:06:00,0.67763,0.67794,0.67744,0.67779,92700000.0
2005-07-28 09:07:00,0.67738,0.67795,0.67738,0.67771,115200000.0
2005-07-28 09:08:00,0.67784,0.67795,0.67749,0.67784,123899998.0
2005-07-28 09:09:00,0.6778,0.67807,0.67761,0.6778,231200001.0
2005-07-28 09:10:00,0.67754,0.67788,0.67725,0.67753,150700002.0
2005-07-28 09:11:00,0.67761,0.67778,0.67734,0.67734,174099999.0
2005-07-28 09:12:00,0.67732,0.6779,0.67727,0.67786,75700000.0
2005-07-28 09:13:00,0.67791,0.67798,0.67755,0.67759,154699999.0
2005-07-28 09:14:00,0.67759,0.6778,0.67739,0.67779,142300002.0
2005-07-28 09:15:00,0.67764,0.67794,0.67727,0.67727,180000000.0
2005-07-28 09:16:00,0.67755,0.67766,0.67729,0.67763,161199998.0
2005-07-28 09:17:00,0.67761,0.67779,0.67721,0.67733,221599997.0
2005-07-28 09:18:00,0.67718,0.67753,0.67702,0.67738,199700000.0
2005-07-28 09:19:00,0.67754,0.67763,0.67722,0.67738,99700001.0
2005-07-28 09:20:00,0.67723,0.67736,0.67685,0.67707,243699998.0
2005-07-28 09:21:00,0.67687,0.67736,0.67687,0.67732,107600001.0
2005-07-28 09:22:00,0.677,0.67757,0.677,0.67742,77600000.0
2005-07-28 09:23:00,0.67723,0.67741,0.67674,0.67715,182700000.0
2005-07-28 09:24:00,0.67693,0.67735,0.67682,0.67728,144600000.0
2005-07-28 09:25:00,0.67743,0.67749,0.67719,0.6774,54100000.0
2005-07-28 09:26:00,0.67741,0.67746,0.67714,0.67734,143900001.0
2005-07-28 09:27:00,0.67741,0.67757,0.67724,0.67746,111100000.0
2005-07-28 09:28:00,0.67732,0.67763,0.67722,0.67754,98300001.0
2005-07-28 09:29:00,0.67754,0.67757,0.67703,0.67709,85000000.0
2005-07-28 09:30:00,0.67706,0.67751,0.67694,0.67743,143099998.0
2005-07-28 09:31:00,0.67747,0.67756,0.67702,0.67735,118200000.0
2005-07-28 09:32:00,0.67719,0.67727,0.67669,0.67679,218300001.0
2005-07-28 09:33:00,0.6769,0.67724,0.67679,0.67711,205399998.0
2005-07-28 09:34:00,0.67717,0.67717,0.67665,0.67681,126499999.0
2005-07-28 09:35:00,0.67679,0.67695,0.67659,0.67674,143799999.0
2005-07-28 09:36:00,0.67678,0.67701,0.67667,0.67691,74400000.0
2005-07-28 09:37:00,0.67678,0.67696,0.67663,0.67663,85900000.0
2005-07-28 09:38:00,0.67659,0.67707,0.67647,0.67672,179900002.0
2005-07-28 09:39:00,0.67699,0.67715,0.67686,0.67705,97999999.0
2005-07-28 09:40:00,0.67721,0.67727,0.67669,0.67682,86699999.0
2005-07-28 09:41:00,0.67711,0.67718,0.67668,0.67691,196199999.0
2005-07-28 09:42:00,0.6769,0.67747,0.67685,0.67709,105000000.0
2005-07-28 09:43:00,0.67722,0.67722,0.67676,0.67699,131300000.0
2005-07-28 09:44:00,0.67698,0.67707,0.67654,0.67679,194499998.0
2005-07-28 09:45:00,0.67659,0.67696,0.67659,0.67679,116400000.0
2005-07-28 09:46:00,0.67687,0.67691,0.67643,0.67646,129000000.0
2005-07-28 09:47:00,0.67671,0.67681,0.67645,0.67668,119900001.0
2005-07-28 09:48:00,0.67669,0.67692,0.67655,0.67655,153199998.0
2005-07-28 09:49:00,0.67665,0.67709,0.67661,0.67688,86900000.0
2005-07-28 09:50:00,0.67677,0.67703,0.67666,0.6768,147499997.0
2005-07-28 09:51:00,0.67691,0.67707,0.67664,0.67705,95400000.0
2005-07-28 09:52:00,0.6771,0.6773,0.67686,0.67727,146799999.0
2005-07-28 09:53:00,0.67694,0.67727,0.67688,0.67695,114599999.0
2005-07-28 09:54:00,0.67712,0.67738,0.67694,0.67728,216399998.0
2005-07-28 09:55:00,0.67719,0.67726,0.67682,0.67711,146599999.0
2005-07-28 09:56:00,0.677,0.67725,0.67675,0.67725,69900000.0
2005-07-28 09:57:00,0.67719,0.67739,0.67687,0.67716,91800000.0
2005-07-28 09:58:00,0.6773,0.67741,0.67687,0.67692,135800001.0
2005-07-28 09:59:00,0.67713,0.67744,0.67713,0.67716,104800000.0
2005-07-28 10:00:00,0.67706,0.67752,0.67694,0.67746,91300000.0
2005-07-28 10:01:00,0.67745,0.67786,0.67715,0.67762,230199999.0
2005-07-28 10:02:00,0.6776,0.6777,0.6771,0.67732,262700000.0
2005-07-28 10:03:00,0.6774,0.67748,0.67711,0.67745,109400001.0
2005-07-28 10:04:00,0.67752,0.67752,0.6771,0.67743,124500000.0
2005-07-28 10:05:00,0.67701,0.67754,0.67701,0.67727,110400000.0
2005-07-28 10:06:00,0.67751,0.67757,0.67718,0.67728,127699998.0
2005-07-28 10:07:00,0.67727,0.67754,0.6772,0.67754,146299999.0
2005-07-28 10:08:00,0.6777,0.6777,0.67716,0.67742,113500000.0
2005-07-28 10:09:00,0.67716,0.67786,0.67716,0.67785,270700002.0
2005-07-28 10:10:00,0.6779,0.678,0.67749,0.67758,93799999.0
2005-07-28 10:11:00,0.67769,0.67782,0.67746,0.67747,105500001.0
2005-07-28 10:12:00,0.6776,0.67764,0.67734,0.67745,82799999.0
2005-07-28 10:13:00,0.67733,0.6778,0.67729,0.67735,154999997.0
2005-07-28 10:14:00,0.67739,0.67755,0.67727,0.67738,84300000.0
2005-07-28 10:15:00,0.67718,0.67762,0.67712,0.67714,131699999.0
2005-07-28 10:16:00,0.67722,0.67759,0.6771,0.67731,197100001.0
2005-07-28 10:17:00,0.67726,0.67787,0.67718,0.67764,106900000.0
2005-07-28 10:18:00,0.67762,0.67782,0.6773,0.67738,222900000.0
2005-07-28 10:19:00,0.67785,0.67816,0.67755,0.67813,169000001.0
2005-07-28 10:20:00,0.67822,0.67822,0.67777,0.67782,60400000.0
2005-07-28 10:21:00,0.67798,0.67821,0.67785,0.67797,105600001.0
2005-07-28 10:22:00,0.67781,0.67806,0.67772,0.67772,114600001.0
2005-07-28 10:23:00,0.67771,0.67792,0.67707,0.67707,223899996.0
2005-07-28 10:24:00,0.67778,0.6781,0.67775,0.6781,81900000.0
2005-07-28 10:25:00,0.67814,0.67823,0.67766,0.67797,107200001.0
2005-07-28 10:26:00,0.67777,0.67821,0.67773,0.67804,156200000.0
2005-07-28 10:27:00,0.67789,0.6782,0.67789,0.67812,92400000.0
2005-07-28 10:28:00,0.67771,0.67789,0.67751,0.67752,76899999.0
2005-07-28 10:29:00,0.67755,0.67802,0.67751,0.6779,128999997.0
2005-07-28 10:30:00,0.67794,0.67794,0.67759,0.67785,70100000.0
2005-07-28 10:31:00,0.67778,0.67828,0.67771,0.67798,92399999.0
2005-07-28 10:32:00,0.678,0.67811,0.67788,0.67795,89199999.0
2005-07-28 10:33:00,0.67787,0.67801,0.67758,0.67775,103000000.0
2005-07-28 10:34:00,0.67794,0.67798,0.67772,0.67794,99699999.0
2005-07-28 10:35:00,0.67832,0.67844,0.67792,0.67802,73900001.0
2005-07-28 10:36:00,0.67804,0.67833,0.67804,0.67833,113500002.0
2005-07-28 10:37:00,0.67823,0.67848,0.67797,0.67803,192300003.0
2005-07-28 10:38:00,0.67822,0.67849,0.67804,0.67828,150400002.0
2005-07-28 10:39:00,0.67823,0.6784,0.67796,0.67821,225200001.0
2005-07-28 10:40:00,0.67832,0.6785,0.67803,0.67827,177800000.0
2005-07-28 10:41:00,0.67829,0.67839,0.67799,0.67813,144299999.0
2005-07-28 10:42:00,0.67811,0.67835,0.67796,0.67815,115099999.0
2005-07-28 10:43:00,0.67808,0.67827,0.67792,0.67795,134800001.0
2005-07-28 10:44:00,0.67783,0.67813,0.67769,0.67807,96900000.0
2005-07-28 10:45:00,0.6778,0.67818,0.67776,0.67818,176100000.0
2005-07-28 10:46:00,0.67793,0.67826,0.6778,0.67826,88700000.0
2005-07-28 10:47:00,0.67839,0.67851,0.67794,0.67824,248999996.0
2005-07-28 10:48:00,0.6783,0.67841,0.67816,0.6784,134600000.0
2005-07-28 10:49:00,0.67852,0.67856,0.67824,0.67844,154199998.0
2005-07-28 10:50:00,0.67849,0.67868,0.67825,0.67868,122599999.0
2005-07-28 10:51:00,0.67821,0.67849,0.67804,0.67815,170100000.0
2005-07-28 10:52:00,0.67801,0.67843,0.67793,0.67828,159300001.0
2005-07-28 10:53:00,0.67803,0.67862,0.67797,0.67862,106700000.0
2005-07-28 10:54:00,0.67854,0.67873,0.67827,0.67845,68299998.0
2005-07-28 10:55:00,0.6787,0.67874,0.67825,0.67835,74100000.0
2005-07-28 10:56:00,0.6784,0.67851,0.67825,0.67834,96400001.0
2005-07-28 10:57:00,0.67838,0.67862,0.6783,0.67838,81900000.0
2005-07-28 10:58:00,0.6782,0.67841,0.67793,0.67808,171599999.0
2005-07-28 10:59:00,0.6783,0.67843,0.67807,0.67827,82300000.0
2005-07-28 11:00:00,0.67827,0.67861,0.67806,0.6785,208999999.0
2005-07-28 11:01:00,0.67854,0.67856,0.6777,0.67832,122500001.0
2005-07-28 11:02:00,0.67835,0.67855,0.67797,0.6781,145900000.0
2005-07-28 11:03:00,0.67836,0.6787,0.6783,0.67839,192899999.0
2005-07-28 11:04:00,0.67852,0.67884,0.67829,0.67847,154999999.0
2005-07-28 11:05:00,0.67849,0.67875,0.67831,0.67866,100900000.0
2005-07-28 11:06:00,0.67851,0.67874,0.67839,0.6784,149000000.0
2005-07-28 11:07:00,0.67851,0.67869,0.67796,0.67827,129399999.0
2005-07-28 11:08:00,0.67829,0.67865,0.67818,0.67865,179299995.0
2005-07-28 11:09:00,0.67892,0.67915,0.67877,0.67894,177599999.0
2005-07-28 11:10:00,0.67894,0.67916,0.67863,0.67885,148799998.0
2005-07-28 11:11:00,0.67897,0.67902,0.67861,0.67879,202100002.0
2005-07-28 11:12:00,0.67861,0.679,0.67861,0.67871,161399998.0
2005-07-28 11:13:00,0.6786,0.67898,0.67851,0.67887,205199999.0
2005-07-28 11:14:00,0.67879,0.67908,0.67872,0.67891,176700003.0
2005-07-28 11:15:00,0.67881,0.67881,0.67823,0.67853,116600001.0
2005-07-28 11:16:00,0.67827,0.67869,0.67817,0.67849,162700001.0
2005-07-28 11:17:00,0.67844,0.67865,0.67817,0.67847,173899998.0
2005-07-28 11:18:00,0.67842,0.67875,0.67829,0.67866,184100001.0
2005-07-28 11:19:00,0.67849,0.67881,0.67822,0.67881,120100000.0
2005-07-28 11:20:00,0.67855,0.67915,0.6784,0.6788,143400001.0
2005-07-28 11:21:00,0.6784,0.67848,0.67782,0.67803,148100001.0
2005-07-28 11:22:00,0.67803,0.67826,0.67781,0.67826,146299997.0
2005-07-28 11:23:00,0.6784,0.67845,0.67768,0.67795,186499998.0
2005-07-28 11:24:00,0.67793,0.67814,0.67777,0.67801,133199999.0
2005-07-28 11:25:00,0.67802,0.67803,0.67764,0.67797,145899998.0
2005-07-28 11:26:00,0.67812,0.67838,0.67771,0.67788,142000000.0
2005-07-28 11:27:00,0.67803,0.67824,0.67784,0.67806,101300000.0
2005-07-28 11:28:00,0.67815,0.67838,0.67793,0.67838,143799999.0
2005-07-28 11:29:00,0.67854,0.67864,0.67815,0.67818,144999999.0
2005-07-28 11:30:00,0.67859,0.67871,0.67799,0.67817,130600000.0
2005-07-28 11:31:00,0.67824,0.6783,0.67797,0.678,120400003.0
2005-07-28 11:32:00,0.67806,0.67829,0.6777,0.67811,146299999.0
2005-07-28 11:33:00,0.67822,0.67841,0.67779,0.67801,91300001.0
2005-07-28 11:34:00,0.67816,0.67836,0.67802,0.67808,91900000.0
2005-07-28 11:35:00,0.67825,0.6783,0.67774,0.678,157499999.0
2005-07-28 11:36:00,0.67777,0.67821,0.67774,0.67784,100399997.0
2005-07-28 11:37:00,0.6777,0.67784,0.67755,0.67778,100900000.0
2005-07-28 11:38:00,0.6777,0.67801,0.6775,0.67768,243600001.0
2005-07-28 11:39:00,0.67745,0.67799,0.6774,0.67766,124799999.0
2005-07-28 11:40:00,0.6778,0.67818,0.67767,0.67818,119700000.0
2005-07-28 11:41:00,0.6779,0.67817,0.67773,0.67813,90900000.0
2005-07-28 11:42:00,0.67784,0.67803,0.67755,0.6776,98300001.0
2005-07-28 11:43:00,0.67772,0.67818,0.67764,0.67802,159499997.0
2005-07-28 11:44:00,0.67802,0.67808,0.67776,0.6779,89499999.0
2005-07-28 11:45:00,0.67795,0.67811,0.67758,0.6781,144300001.0
2005-07-28 11:46:00,0.67827,0.67827,0.67785,0.67801,95900000.0
2005-07-28 11:47:00,0.67789,0.67839,0.67789,0.67839,135100001.0
2005-07-28 11:48:00,0.67826,0.67838,0.67803,0.67806,101900001.0
2005-07-28 11:49:00,0.67811,0.67837,0.67784,0.6779,127200000.0
2005-07-28 11:50:00,0.67784,0.67795,0.6773,0.67748,194500002.0
2005-07-28 11:51:00,0.67766,0.67774,0.67734,0.67738,111100001.0
2005-07-28 11:52:00,0.67753,0.67779,0.67723,0.67751,175200000.0
2005-07-28 11:53:00,0.67747,0.67824,0.67747,0.67799,184199999.0
2005-07-28 11:54:00,0.67818,0.67844,0.67807,0.67818,84200000.0
2005-07-28 11:55:00,0.67857,0.67857,0.67819,0.67828,69799999.0
2005-07-28 11:56:00,0.67805,0.67859,0.67791,0.67834,127500002.0
2005-07-28 11:57:00,0.67846,0.67858,0.67808,0.67835,243200001.0
2005-07-28 11:58:00,0.67811,0.6786,0.67803,0.67857,72200000.0
2005-07-28 11:59:00,0.67855,0.67855,0.67799,0.67851,213500000.0
2005-07-28 12:00:00,0.67872,0.6788,0.67811,0.67853,179700001.0
2005-07-28 12:01:00,0.6783,0.67849,0.678,0.67829,232799999.0
2005-07-28 12:02:00,0.67828,0.67872,0.67815,0.67823,137900001.0
2005-07-28 12:03:00,0.67823,0.67868,0.67814,0.67868,79600001.0
2005-07-28 12:04:00,0.67848,0.67865,0.67844,0.67865,164500001.0
2005-07-28 12:05:00,0.67863,0.67864,0.67832,0.67835,164700001.0
2005-07-28 12:06:00,0.67836,0.67866,0.6779,0.67825,207599996.0
2005-07-28 12:07:00,0.67824,0.67855,0.67824,0.67832,133100000.0
2005-07-28 12:08:00,0.67849,0.67849,0.67804,0.67836,166100003.0
2005-07-28 12:09:00,0.67823,0.67855,0.67815,0.67855,126300000.0
2005-07-28 12:10:00,0.67816,0.67847,0.67814,0.67847,88500000.0
2005-07-28 12:11:00,0.6782,0.67864,0.67816,0.67852,67399999.0
2005-07-28 12:12:00,0.67842,0.67859,0.67822,0.67838,108199999.0
2005-07-28 12:13:00,0.67809,0.67828,0.67796,0.67818,128700000.0
2005-07-28 12:14:00,0.67791,0.67828,0.67788,0.67795,111900000.0
2005-07-28 12:15:00,0.67809,0.67829,0.67785,0.67809,205499999.0
2005-07-28 12:16:00,0.6779,0.67835,0.6779,0.67833,109700000.0
2005-07-28 12:17:00,0.67816,0.67818,0.67773,0.67773,129700000.0
2005-07-28 12:18:00,0.67796,0.67836,0.67778,0.67823,146200001.0
2005-07-28 12:19:00,0.6783,0.67853,0.6783,0.67833,90000000.0
2005-07-28 12:20:00,0.67834,0.67853,0.67821,0.6783,132300000.0
2005-07-28 12:21:00,0.67791,0.67831,0.67789,0.67812,140399999.0
2005-07-28 12:22:00,0.67834,0.67847,0.67798,0.67798,101000000.0
2005-07-28 12:23:00,0.67777,0.67834,0.67769,0.67834,158500001.0
2005-07-28 12:24:00,0.6779,0.67803,0.67768,0.67792,114299999.0
2005-07-28 12:25:00,0.6778,0.67825,0.67763,0.67825,106199999.0
2005-07-28 12:26:00,0.67807,0.67857,0.67796,0.67846,112000000.0
2005-07-28 12:27:00,0.67853,0.67873,0.67822,0.67863,165899999.0
2005-07-28 12:28:00,0.67868,0.67874,0.67837,0.67871,177900001.0
2005-07-28 12:29:00,0.67849,0.67866,0.67831,0.67837,84399999.0
2005-07-28 12:30:00,0.67806,0.67851,0.67806,0.67831,86600002.0
2005-07-28 12:31:00,0.67843,0.67863,0.6782,0.67863,127199999.0
2005-07-28 12:32:00,0.67851,0.6788,0.67829,0.67851,216000000.0
2005-07-28 12:33:00,0.67837,0.6785,0.67788,0.67821,117200001.0
2005-07-28 12:34:00,0.67806,0.6783,0.67792,0.67822,160300000.0
2005-07-28 12:35:00,0.67808,0.67845,0.67803,0.67845,107599999.0
2005-07-28 12:36:00,0.67842,0.67845,0.67804,0.67829,233300002.0
2005-07-28 12:37:00,0.67805,0.67846,0.6779,0.67804,155899998.0
2005-07-28 12:38:00,0.67802,0.67829,0.67781,0.67807,195599999.0
2005-07-28 12:39:00,0.6782,0.67847,0.67802,0.67847,123000000.0
2005-07-28 12:40:00,0.67824,0.67867,0.67799,0.67853,189200003.0
2005-07-28 12:41:00,0.67834,0.67843,0.67807,0.67807,89399999.0
2005-07-28 12:42:00,0.67786,0.67838,0.67783,0.67808,125999999.0
2005-07-28 12:43:00,0.67803,0.6782,0.67795,0.67819,124300003.0
2005-07-28 12:44:00,0.67798,0.67863,0.67796,0.67859,114900000.0
2005-07-28 12:45:00,0.67839,0.67865,0.67819,0.6786,64200000.0
2005-07-28 12:46:00,0.67842,0.67854,0.67811,0.67811,103799999.0
2005-07-28 12:47:00,0.67837,0.67857,0.67786,0.67822,93500000.0
2005-07-28 12:48:00,0.67813,0.67843,0.67798,0.67807,94499999.0
2005-07-28 12:49:00,0.67812,0.67842,0.67794,0.6783,103600001.0
2005-07-28 12:50:00,0.6783,0.67868,0.6781,0.67853,185399997.0
2005-07-28 12:51:00,0.67818,0.67865,0.67818,0.6785,252400000.0
2005-07-28 12:52:00,0.67855,0.67868,0.67812,0.67818,158600001.0
2005-07-28 12:53:00,0.67786,0.67816,0.67776,0.67801,125100000.0
2005-07-28 12:54:00,0.67812,0.67826,0.67775,0.67811,116800003.0
2005-07-28 12:55:00,0.67802,0.67841,0.67744,0.67805,227799999.0
2005-07-28 12:56:00,0.6778,0.67793,0.67744,0.67762,124700000.0
2005-07-28 12:57:00,0.67765,0.67774,0.67715,0.67767,139299997.0
2005-07-28 12:58:00,0.67757,0.67779,0.67734,0.67774,155200000.0
2005-07-28 12:59:00,0.67742,0.6776,0.67725,0.6776,109900002.0
2005-07-28 13:00:00,0.67752,0.67757,0.67717,0.67722,108400000.0
2005-07-28 13:01:00,0.67714,0.67767,0.67703,0.67767,144699999.0
2005-07-28 13:02:00,0.67774,0.67792,0.677,0.67767,147300000.0
2005-07-28 13:03:00,0.67816,0.67847,0.6776,0.67818,160600001.0
2005-07-28 13:04:00,0.67808,0.67848,0.67795,0.67835,184099998.0
2005-07-28 13:05:00,0.6786,0.67868,0.67805,0.6781,151600001.0
2005-07-28 13:06:00,0.6782,0.67905,0.67797,0.67904,172500001.0
2005-07-28 13:07:00,0.67864,0.67886,0.67842,0.67854,177799997.0
2005-07-28 13:08:00,0.67793,0.67885,0.67793,0.67853,99799999.0
2005-07-28 13:09:00,0.67877,0.6789,0.6784,0.67883,111000000.0
2005-07-28 13:10:00,0.67852,0.67887,0.67837,0.67855,124699996.0
2005-07-28 13:11:00,0.67852,0.67869,0.67816,0.67824,132300001.0
2005-07-28 13:12:00,0.67828,0.67885,0.67814,0.67885,176099999.0
2005-07-28 13:13:00,0.67871,0.67893,0.67847,0.67868,156600001.0
2005-07-28 13:14:00,0.67843,0.67912,0.67835,0.67908,127500000.0
2005-07-28 13:15:00,0.67917,0.67954,0.67893,0.67933,151500000.0
2005-07-28 13:16:00,0.67958,0.67988,0.6795,0.67969,85600001.0
2005-07-28 13:17:00,0.67981,0.67993,0.67962,0.67991,96500000.0
2005-07-28 13:18:00,0.67933,0.67997,0.67933,0.6799,117200000.0
2005-07-28 13:19:00,0.6796,0.6799,0.6796,0.67989,126800001.0
2005-07-28 13:20:00,0.67992,0.68024,0.67962,0.68007,189900001.0
2005-07-28 13:21:00,0.6803,0.68043,0.68016,0.6802,110199999.0
2005-07-28 13:22:00,0.68014,0.68068,0.68014,0.68053,84799999.0
2005-07-28 13:23:00,0.6804,0.68041,0.67978,0.67998,196000000.0
2005-07-28 13:24:00,0.68004,0.68059,0.67978,0.68024,206799998.0
2005-07-28 13:25:00,0.68041,0.68083,0.68026,0.6806,143900000.0
2005-07-28 13:26:00,0.68053,0.68085,0.68046,0.68053,149299999.0
2005-07-28 13:27:00,0.68037,0.68052,0.68016,0.68029,137999999.0
2005-07-28 13:28:00,0.68052,0.68091,0.68034,0.68038,153200000.0
2005-07-28 13:29:00,0.68039,0.68058,0.67988,0.68003,145900000.0
2005-07-28 13:30:00,0.68002,0.68035,0.67971,0.68007,139600000.0
2005-07-28 13:31:00,0.67985,0.68073,0.67985,0.68022,90199999.0
2005-07-28 13:32:00,0.68017,0.68032,0.67932,0.67973,93300000.0
2005-07-28 13:33:00,0.67985,0.68008,0.67975,0.67992,127800000.0
2005-07-28 13:34:00,0.67989,0.68001,0.67953,0.6796,93600001.0
2005-07-28 13:35:00,0.67957,0.67994,0.67911,0.67937,255000000.0
2005-07-28 13:36:00,0.67962,0.67976,0.67943,0.67972,138399999.0
2005-07-28 13:37:00,0.67964,0.67975,0.67924,0.67931,159499996.0
2005-07-28 13:38:00,0.67904,0.67931,0.67882,0.67904,76800000.0
2005-07-28 13:39:00,0.67885,0.67934,0.67875,0.679,150099997.0
2005-07-28 13:40:00,0.67889,0.67952,0.67889,0.67952,194900003.0
2005-07-28 13:41:00,0.67947,0.67965,0.67901,0.67923,160200000.0
2005-07-28 13:42:00,0.6794,0.67962,0.67912,0.67933,204200000.0
2005-07-28 13:43:00,0.67938,0.67968,0.67927,0.67965,149799999.0
2005-07-28 13:44:00,0.67945,0.67966,0.67919,0.67931,241200000.0
2005-07-28 13:45:00,0.67935,0.67966,0.67912,0.67926,211699999.0
2005-07-28 13:46:00,0.67943,0.67959,0.67919,0.67945,138799998.0
2005-07-28 13:47:00,0.67945,0.67973,0.67913,0.6793,134500001.0
2005-07-28 13:48:00,0.67947,0.67969,0.67907,0.6795,144500002.0
2005-07-28 13:49:00,0.67926,0.67961,0.67917,0.67947,123899999.0
2005-07-28 13:50:00,0.67925,0.67941,0.67902,0.67924,89700000.0
2005-07-28 13:51:00,0.67935,0.67961,0.67915,0.67961,121000000.0
2005-07-28 13:52:00,0.67972,0.67985,0.67938,0.67975,119200000.0
2005-07-28 13:53:00,0.68,0.68017,0.67934,0.67995,180999998.0
2005-07-28 13:54:00,0.67989,0.68003,0.67964,0.67983,122100000.0
2005-07-28 13:55:00,0.67997,0.68009,0.67956,0.67986,115700001.0
2005-07-28 13:56:00,0.67983,0.67992,0.67961,0.67966,64500000.0
2005-07-28 13:57:00,0.67979,0.68008,0.6796,0.68008,154500002.0
2005-07-28 13:58:00,0.67983,0.68001,0.67968,0.6798,117900002.0
2005-07-28 13:59:00,0.6798,0.68006,0.67968,0.67998,187599999.0
2005-07-28 14:00:00,0.68004,0.68019,0.67937,0.67962,166400001.0
2005-07-28 14:01:00,0.67994,0.68035,0.67969,0.68028,168099999.0
2005-07-28 14:02:00,0.68003,0.68048,0.68003,0.68048,67800000.0
2005-07-28 14:03:00,0.68021,0.68025,0.67951,0.67983,175699999.0
2005-07-28 14:04:00,0.6797,0.67998,0.67944,0.67957,135100000.0
2005-07-28 14:05:00,0.67971,0.67982,0.67939,0.67942,243599997.0
2005-07-28 14:06:00,0.67941,0.67998,0.67905,0.67986,208299999.0
2005-07-28 14:07:00,0.67997,0.68002,0.67936,0.67979,46900000.0
2005-07-28 14:08:00,0.67977,0.68012,0.67967,0.67997,184299998.0
2005-07-28 14:09:00,0.67994,0.68032,0.67977,0.68022,124100001.0
2005-07-28 14:10:00,0.68047,0.68053,0.67994,0.68024,109900001.0
2005-07-28 14:11:00,0.68051,0.68077,0.68034,0.68059,110700000.0
2005-07-28 14:12:00,0.6807,0.6807,0.68016,0.68026,128500001.0
2005-07-28 14:13:00,0.68017,0.68103,0.68017,0.68099,99300000.0
2005-07-28 14:14:00,0.68091,0.68122,0.68031,0.68063,147900000.0
2005-07-28 14:15:00,0.68073,0.68095,0.68062,0.68091,105800002.0
2005-07-28 14:16:00,0.68072,0.68105,0.68042,0.68092,142400002.0
2005-07-28 14:17:00,0.68081,0.68121,0.68076,0.68108,98699998.0
2005-07-28 14:18:00,0.68088,0.68108,0.68065,0.68065,137399998.0
2005-07-28 14:19:00,0.68096,0.68096,0.68048,0.68058,177400003.0
2005-07-28 14:20:00,0.68072,0.68091,0.6805,0.68078,108800001.0
2005-07-28 14:21:00,0.68092,0.68094,0.68038,0.68043,130399998.0
2005-07-28 14:22:00,0.68052,0.68095,0.68044,0.68061,116599999.0
2005-07-28 14:23:00,0.68065,0.68097,0.68046,0.68073,207499999.0
2005-07-28 14:24:00,0.68112,0.68114,0.68057,0.68081,133000001.0
2005-07-28 14:25:00,0.68094,0.68108,0.68059,0.68063,105699998.0
2005-07-28 14:26:00,0.68056,0.68103,0.68056,0.68095,126100001.0
2005-07-28 14:27:00,0.68074,0.68111,0.68051,0.68051,174199999.0
2005-07-28 14:28:00,0.68039,0.68043,0.67977,0.67996,67500000.0
2005-07-28 14:29:00,0.68031,0.68038,0.67977,0.67987,204300002.0
2005-07-28 14:30:00,0.68031,0.68039,0.67978,0.68017,144399999.0
2005-07-28 14:31:00,0.68003,0.68035,0.6799,0.68009,72200001.0
2005-07-28 14:32:00,0.68035,0.68067,0.68003,0.68017,154399997.0
2005-07-28 14:33:00,0.68012,0.68024,0.67977,0.67977,114900000.0
2005-07-28 14:34:00,0.67973,0.68026,0.67969,0.68026,89300000.0
2005-07-28 14:35:00,0.68013,0.6805,0.68011,0.6805,66400000.0
2005-07-28 14:36:00,0.68008,0.68033,0.67991,0.68019,89400000.0
2005-07-28 14:37:00,0.68029,0.68033,0.67966,0.67995,132799999.0
2005-07-28 14:38:00,0.67981,0.68022,0.67961,0.67987,133400000.0
2005-07-28 14:39:00,0.67951,0.67997,0.67943,0.67963,192299999.0
2005-07-28 14:40:00,0.67974,0.67987,0.67947,0.67984,124200001.0
2005-07-28 14:41:00,0.67976,0.68003,0.67948,0.67968,160300002.0
2005-07-28 14:42:00,0.67966,0.67992,0.6795,0.67973,113800000.0
2005-07-28 14:43:00,0.67946,0.6799,0.67942,0.67967,170600000.0
2005-07-28 14:44:00,0.67937,0.67956,0.67925,0.67937,133399998.0
2005-07-28 14:45:00,0.6797,0.6799,0.67951,0.67989,121600000.0
2005-07-28 14:46:00,0.67991,0.67999,0.6797,0.67995,134700000.0
2005-07-28 14:47:00,0.67995,0.68013,0.67939,0.67946,208500001.0
2005-07-28 14:48:00,0.67947,0.67978,0.67934,0.67954,168200000.0
2005-07-28 14:49:00,0.67948,0.67968,0.67934,0.67962,96999999.0
2005-07-28 14:50:00,0.67937,0.6798,0.67929,0.67939,125400000.0
2005-07-28 14:51:00,0.67955,0.67986,0.67935,0.67986,147299998.0
2005-07-28 14:52:00,0.67982,0.67983,0.67942,0.67977,173399999.0
2005-07-28 14:53:00,0.68004,0.68009,0.67958,0.67997,93099998.0
2005-07-28 14:54:00,0.67968,0.68024,0.67966,0.68005,83500001.0
2005-07-28 14:55:00,0.67987,0.67999,0.67957,0.67959,138599999.0
2005-07-28 14:56:00,0.67971,0.68001,0.6795,0.68,155499999.0
2005-07-28 14:57:00,0.67988,0.68017,0.67971,0.67988,71600000.0
2005-07-28 14:58:00,0.67953,0.68005,0.67952,0.67991,122299999.0
2005-07-28 14:59:00,0.67995,0.68001,0.67978,0.67988,76100001.0
2005-07-28 15:00:00,0.67995,0.6802,0.67979,0.68013,87100000.0
2005-07-28 15:01:00,0.67993,0.68006,0.67963,0.67967,117999999.0
2005-07-28 15:02:00,0.67964,0.68017,0.67961,0.68002,181299999.0
2005-07-28 15:03:00,0.67999,0.68014,0.67969,0.67987,78800000.0
2005-07-28 15:04:00,0.67999,0.68005,0.67959,0.6797,121899999.0
2005-07-28 15:05:00,0.67989,0.68019,0.67977,0.67982,118200000.0
2005-07-28 15:06:00,0.67998,0.6803,0.67978,0.68013,158500001.0
2005-07-28 15:07:00,0.67993,0.68021,0.67968,0.68009,238800004.0
2005-07-28 15:08:00,0.67983,0.68037,0.67979,0.67983,172500001.0
2005-07-28 15:09:00,0.68006,0.68011,0.67975,0.67975,157000002.0
2005-07-28 15:10:00,0.67974,0.6801,0.67968,0.67994,138800000.0
2005-07-28 15:11:00,0.67992,0.68008,0.67974,0.68005,157899999.0
2005-07-28 15:12:00,0.67987,0.68028,0.67978,0.68013,215599998.0
2005-07-28 15:13:00,0.67994,0.6802,0.67979,0.67984,188200000.0
2005-07-28 15:14:00,0.67998,0.68048,0.67994,0.68025,136900001.0
2005-07-28 15:15:00,0.68031,0.68058,0.68024,0.68048,132300000.0
2005-07-28 15:16:00,0.68037,0.68065,0.68021,0.68055,183300000.0
2005-07-28 15:17:00,0.68039,0.68067,0.68024,0.68045,97000000.0
2005-07-28 15:18:00,0.68026,0.68063,0.68012,0.68018,204499999.0
2005-07-28 15:19:00,0.68063,0.68063,0.68013,0.68015,114200001.0
2005-07-28 15:20:00,0.68021,0.68081,0.68014,0.68081,144800000.0
2005-07-28 15:21:00,0.68057,0.6808,0.68036,0.68072,179299997.0
2005-07-28 15:22:00,0.68031,0.68074,0.68031,0.68063,97799999.0
2005-07-28 15:23:00,0.68051,0.68067,0.6803,0.6806,82700000.0
2005-07-28 15:24:00,0.68042,0.68055,0.68023,0.68039,173400000.0
2005-07-28 15:25:00,0.68038,0.68065,0.68013,0.68035,271199997.0
2005-07-28 15:26:00,0.68037,0.68061,0.68017,0.68055,179699998.0
2005-07-28 15:27:00,0.68054,0.68074,0.68038,0.68069,99700002.0
2005-07-28 15:28:00,0.68027,0.68068,0.68021,0.68045,106400001.0
2005-07-28 15:29:00,0.68033,0.68054,0.6801,0.6803,112699999.0
2005-07-28 15:30:00,0.68022,0.68065,0.68003,0.68065,102000000.0
2005-07-28 15:31:00,0.68084,0.68089,0.68052,0.68052,94800001.0
2005-07-28 15:32:00,0.68067,0.68085,0.68032,0.68066,94800001.0
2005-07-28 15:33:00,0.68042,0.68066,0.68037,0.68037,106800000.0
2005-07-28 15:34:00,0.68085,0.68094,0.68038,0.68038,135000000.0
2005-07-28 15:35:00,0.68031,0.68062,0.68031,0.68035,139399999.0
2005-07-28 15:36:00,0.68049,0.68075,0.68035,0.6806,115499999.0
2005-07-28 15:37:00,0.68076,0.6809,0.68035,0.68063,81300000.0
2005-07-28 15:38:00,0.68053,0.68065,0.68047,0.68048,112699999.0
2005-07-28 15:39:00,0.68043,0.68063,0.68033,0.68046,159500002.0
2005-07-28 15:40:00,0.68048,0.68066,0.68022,0.68039,98400000.0
2005-07-28 15:41:00,0.68036,0.68075,0.68024,0.68074,64900001.0
2005-07-28 15:42:00,0.68057,0.68072,0.68033,0.68051,135700002.0
2005-07-28 15:43:00,0.68048,0.68059,0.68036,0.68041,77300000.0
2005-07-28 15:44:00,0.68062,0.68068,0.68034,0.68062,135999998.0
2005-07-28 15:45:00,0.68044,0.68064,0.68043,0.6805,138800001.0
2005-07-28 15:46:00,0.6804,0.68077,0.68032,0.68048,78000000.0
2005-07-28 15:47:00,0.68013,0.68061,0.68007,0.68033,150199997.0
2005-07-28 15:48:00,0.68017,0.68041,0.68003,0.68018,86500000.0
2005-07-28 15:49:00,0.68032,0.68049,0.67999,0.68016,142299996.0
2005-07-28 15:50:00,0.68052,0.68057,0.67984,0.68004,147799999.0
2005-07-28 15:51:00,0.67993,0.6802,0.67984,0.68018,99500000.0
2005-07-28 15:52:00,0.67989,0.68021,0.67975,0.68016,82999999.0
2005-07-28 15:53:00,0.67999,0.68015,0.67946,0.68002,139500000.0
2005-07-28 15:54:00,0.67978,0.68007,0.6797,0.67973,107499999.0
2005-07-28 15:55:00,0.67966,0.67999,0.67946,0.67971,123199999.0
2005-07-28 15:56:00,0.67973,0.67976,0.67926,0.67941,144099999.0
2005-07-28 15:57:00,0.67933,0.67958,0.6792,0.6792,124100000.0
2005-07-28 15:58:00,0.67884,0.67922,0.67874,0.67904,94799998.0
2005-07-28 15:59:00,0.67917,0.67925,0.67857,0.67883,105499998.0
2005-07-28 16:00:00,0.67887,0.67907,0.67866,0.67893,175800000.0
2005-07-28 16:01:00,0.67893,0.67926,0.67883,0.67926,160700000.0
2005-07-28 16:02:00,0.67886,0.67931,0.67871,0.67878,189900003.0
2005-07-28 16:03:00,0.67844,0.67888,0.67844,0.6786,70100001.0
2005-07-28 16:04:00,0.67905,0.67911,0.67855,0.67871,130900001.0
2005-07-28 16:05:00,0.6789,0.67895,0.67841,0.67879,93300000.0
2005-07-28 16:06:00,0.67873,0.6794,0.67857,0.67912,152600001.0
2005-07-28 16:07:00,0.67895,0.67913,0.67857,0.67865,74900000.0
2005-07-28 16:08:00,0.67882,0.67956,0.67849,0.67913,167600000.0
2005-07-28 16:09:00,0.67883,0.6796,0.67883,0.67942,141799997.0
2005-07-28 16:10:00,0.67949,0.67962,0.6791,0.67943,134100000.0
2005-07-28 16:11:00,0.67944,0.67977,0.67932,0.67951,204800000.0
2005-07-28 16:12:00,0.67928,0.67958,0.67903,0.67918,187700001.0
2005-07-28 16:13:00,0.67916,0.67936,0.67903,0.67925,136899999.0
2005-07-28 16:14:00,0.67945,0.67966,0.67921,0.67961,128899999.0
2005-07-28 16:15:00,0.67975,0.67985,0.67917,0.6795,153199999.0
2005-07-28 16:16:00,0.67968,0.67983,0.67948,0.67973,133899999.0
2005-07-28 16:17:00,0.67969,0.6799,0.67951,0.67972,89699999.0
2005-07-28 16:18:00,0.67945,0.67965,0.6794,0.67958,159599997.0
2005-07-28 16:19:00,0.67951,0.68005,0.67949,0.68005,180599998.0
2005-07-28 16:20:00,0.67994,0.67994,0.67945,0.6795,125800002.0
2005-07-28 16:21:00,0.67972,0.67989,0.67952,0.67964,98800000.0
2005-07-28 16:22:00,0.67953,0.67996,0.67949,0.67967,207900000.0
2005-07-28 16:23:00,0.67957,0.67983,0.67952,0.67983,96500000.0
2005-07-28 16:24:00,0.67961,0.67997,0.67952,0.67997,201399997.0
2005-07-28 16:25:00,0.67969,0.67985,0.67955,0.67979,95600000.0
2005-07-28 16:26:00,0.67978,0.67991,0.67958,0.67982,101900000.0
2005-07-28 16:27:00,0.67957,0.67979,0.67941,0.67962,152599999.0
2005-07-28 16:28:00,0.67982,0.68005,0.67958,0.67966,157399998.0
2005-07-28 16:29:00,0.67962,0.67989,0.67959,0.67971,101400000.0
2005-07-28 16:30:00,0.67964,0.67986,0.67957,0.67968,94599999.0
2005-07-28 16:31:00,0.67964,0.67978,0.67955,0.6796,136900001.0
2005-07-28 16:32:00,0.67965,0.67999,0.67943,0.67984,194100002.0
2005-07-28 16:33:00,0.68013,0.68017,0.67968,0.67978,170299999.0
2005-07-28 16:34:00,0.68003,0.68033,0.67976,0.67987,157299999.0
2005-07-28 16:35:00,0.67996,0.68033,0.67976,0.68,170400000.0
2005-07-28 16:36:00,0.68017,0.68037,0.68001,0.68037,144000000.0
2005-07-28 16:37:00,0.68016,0.68039,0.68013,0.68035,131300001.0
2005-07-28 16:38:00,0.68054,0.68054,0.68007,0.68012,207700001.0
2005-07-28 16:39:00,0.68057,0.68057,0.68011,0.68018,171700001.0
2005-07-28 16:40:00,0.68041,0.68041,0.68002,0.68002,138000001.0
2005-07-28 16:41:00,0.68022,0.68036,0.67982,0.67982,112799998.0
2005-07-28 16:42:00,0.68015,0.68038,0.68013,0.68017,101099998.0
2005-07-28 16:43:00,0.68038,0.68072,0.68026,0.6805,130300001.0
2005-07-28 16:44:00,0.68044,0.68052,0.68019,0.68037,78600000.0
2005-07-28 16:45:00,0.68049,0.68063,0.68037,0.68037,136900000.0
2005-07-28 16:46:00,0.68054,0.68067,0.68022,0.68032,198499998.0
2005-07-28 16:47:00,0.68049,0.68049,0.68006,0.68039,173600000.0
2005-07-28 16:48:00,0.68047,0.68054,0.68021,0.68046,246499999.0
2005-07-28 16:49:00,0.68044,0.68052,0.68014,0.68033,71200000.0
2005-07-28 16:50:00,0.68043,0.6805,0.68007,0.68015,122600000.0
2005-07-28 16:51:00,0.68037,0.68059,0.68005,0.68022,121900000.0
2005-07-28 16:52:00,0.68018,0.6805,0.68005,0.68034,153699998.0
2005-07-28 16:53:00,0.68021,0.68046,0.6801,0.68039,117600000.0
2005-07-28 16:54:00,0.68043,0.68067,0.68021,0.68029,237900002.0
2005-07-28 16:55:00,0.68021,0.6807,0.68019,0.68032,144400001.0
2005-07-28 16:56:00,0.68018,0.68068,0.68006,0.68055,94000000.0
2005-07-28 16:57:00,0.68061,0.68079,0.68038,0.68063,144999999.0
2005-07-28 16:58:00,0.68046,0.68071,0.68021,0.68038,187000000.0
2005-07-28 16:59:00,0.68045,0.68061,0.68026,0.68049,183599999.0
2005-07-28 17:00:00,0.68055,0.68061,0.68014,0.68022,203999999.0
2005-07-28 17:01:00,0.68026,0.6806,0.68017,0.68041,121999999.0
2005-07-28 17:02:00,0.68059,0.6807,0.68022,0.68022,145199999.0
2005-07-28 17:03:00,0.68009,0.68056,0.68009,0.6803,86600000.0
2005-07-28 17:04:00,0.68033,0.68067,0.68026,0.68044,90500000.0
2005-07-28 17:05:00,0.68046,0.68072,0.68034,0.68064,94400001.0
2005-07-28 17:06:00,0.68051,0.68072,0.68043,0.68056,114300001.0
2005-07-28 17:07:00,0.6806,0.68077,0.68028,0.68028,185600000.0
2005-07-28 17:08:00,0.68063,0.68095,0.68028,0.6805,155800000.0
2005-07-28 17:09:00,0.68049,0.6807,0.68028,0.68043,130600000.0
2005-07-28 17:10:00,0.68062,0.68069,0.68027,0.68045,79399998.0
2005-07-28 17:11:00,0.6803,0.68064,0.68008,0.68064,170900000.0
2005-07-28 17:12:00,0.68039,0.68053,0.6802,0.68038,177200000.0
2005-07-28 17:13:00,0.68064,0.68073,0.68017,0.68045,121799999.0
2005-07-28 17:14:00,0.68037,0.68059,0.68017,0.68032,94100001.0
2005-07-28 17:15:00,0.6802,0.68066,0.68017,0.6805,52700000.0
2005-07-28 17:16:00,0.68039,0.68061,0.68029,0.68044,123499999.0
2005-07-28 17:17:00,0.68054,0.68094,0.68035,0.68035,186099997.0
2005-07-28 17:18:00,0.68075,0.68099,0.68039,0.68052,184199998.0
2005-07-28 17:19:00,0.68068,0.68095,0.6802,0.68075,102200000.0
2005-07-28 17:20:00,0.68058,0.68068,0.68047,0.68068,133100000.0
2005-07-28 17:21:00,0.68051,0.68119,0.68046,0.68104,90899999.0
2005-07-28 17:22:00,0.68084,0.68146,0.6807,0.68118,142699999.0
2005-07-28 17:23:00,0.68136,0.68138,0.68048,0.6809,144199999.0
2005-07-28 17:24:00,0.68089,0.68106,0.68057,0.68068,85199999.0
2005-07-28 17:25:00,0.68074,0.68083,0.68057,0.68065,92700000.0
2005-07-28 17:26:00,0.68085,0.68095,0.68033,0.6806,115299999.0
2005-07-28 17:27:00,0.68072,0.68104,0.68061,0.68098,227799999.0
2005-07-28 17:28:00,0.68064,0.68096,0.6805,0.68076,153200002.0
2005-07-28 17:29:00,0.6808,0.68093,0.68039,0.68061,183699999.0
2005-07-28 17:30:00,0.68053,0.68109,0.68047,0.68085,150600000.0
2005-07-28 17:31:00,0.68081,0.68112,0.6808,0.68099,158500000.0
2005-07-28 17:32:00,0.68068,0.68111,0.68062,0.68074,158399999.0
2005-07-28 17:33:00,0.68114,0.6812,0.68074,0.68093,161900003.0
2005-07-28 17:34:00,0.68099,0.68107,0.68072,0.68081,125400001.0
2005-07-28 17:35:00,0.6811,0.68155,0.68081,0.68098,154900000.0
2005-07-28 17:36:00,0.6811,0.68124,0.68077,0.68087,179600000.0
2005-07-28 17:37:00,0.68096,0.68146,0.68096,0.68113,84900001.0
2005-07-28 17:38:00,0.68145,0.68197,0.68136,0.68197,87699999.0
2005-07-28 17:39:00,0.68188,0.68243,0.6818,0.68227,153499998.0
2005-07-28 17:40:00,0.68201,0.68241,0.68191,0.68205,145300000.0
2005-07-28 17:41:00,0.68217,0.68228,0.68172,0.68184,140799998.0
2005-07-28 17:42:00,0.68204,0.6823,0.68171,0.68195,143800000.0
2005-07-28 17:43:00,0.68202,0.68204,0.68139,0.68153,137999998.0
2005-07-28 17:44:00,0.68141,0.68168,0.68134,0.68152,65000001.0
2005-07-28 17:45:00,0.68165,0.68167,0.68133,0.68133,144100000.0
2005-07-28 17:46:00,0.68137,0.68144,0.68135,0.68135,93200001.0
2005-07-28 17:47:00,0.68149,0.68154,0.68117,0.68123,102399998.0
2005-07-28 17:48:00,0.68124,0.68159,0.68121,0.68146,143899998.0
2005-07-28 17:49:00,0.6813,0.68144,0.68118,0.6813,104399999.0
2005-07-28 17:50:00,0.68121,0.68133,0.68109,0.68123,124299999.0
2005-07-28 17:51:00,0.68135,0.6818,0.6811,0.6811,210199999.0
2005-07-28 17:52:00,0.68129,0.68165,0.68113,0.68119,82900001.0
2005-07-28 17:53:00,0.68094,0.68155,0.68092,0.68142,139300000.0
2005-07-28 17:54:00,0.68128,0.68161,0.68115,0.68125,136900003.0
2005-07-28 17:55:00,0.68149,0.68172,0.68131,0.68157,126199999.0
2005-07-28 17:56:00,0.68158,0.68192,0.68147,0.68163,203299999.0
2005-07-28 17:57:00,0.68167,0.68177,0.68142,0.68168,158700000.0
2005-07-28 17:58:00,0.68181,0.68191,0.68161,0.68176,125800002.0
2005-07-28 17:59:00,0.6818,0.68192,0.6814,0.68177,140500000.0
2005-07-28 18:00:00,0.68135,0.6818,0.68124,0.68153,92799997.0
2005-07-28 18:01:00,0.68146,0.68161,0.68128,0.68148,155899998.0
2005-07-28 18:02:00,0.68166,0.68185,0.68145,0.68171,164300001.0
2005-07-28 18:03:00,0.68196,0.68222,0.68154,0.68197,241599999.0
2005-07-28 18:04:00,0.68193,0.68239,0.6818,0.68218,215899999.0
2005-07-28 18:05:00,0.68191,0.68236,0.68182,0.68213,404799999.0
2005-07-28 18:06:00,0.68236,0.68267,0.682,0.6824,142500000.0
2005-07-28 18:07:00,0.68268,0.68305,0.68243,0.68261,312800001.0
2005-07-28 18:08:00,0.68254,0.68286,0.68239,0.68262,181699999.0
2005-07-28 18:09:00,0.68229,0.68259,0.68226,0.68247,284100003.0
2005-07-28 18:10:00,0.68249,0.68281,0.68227,0.68272,197699999.0
2005-07-28 18:11:00,0.68263,0.68324,0.68263,0.68292,105499999.0
2005-07-28 18:12:00,0.68278,0.68307,0.68254,0.68301,183399999.0
2005-07-28 18:13:00,0.68306,0.68325,0.68292,0.68295,174200000.0
2005-07-28 18:14:00,0.68299,0.68316,0.68291,0.68303,83300001.0
2005-07-28 18:15:00,0.68296,0.68317,0.68253,0.68275,261499997.0
2005-07-28 18:16:00,0.68287,0.6829,0.68249,0.68282,360800001.0
2005-07-28 18:17:00,0.68265,0.68311,0.68243,0.68266,225699998.0
2005-07-28 18:18:00,0.68265,0.683,0.6825,0.6826,416099999.0
2005-07-28 18:19:00,0.68277,0.68313,0.68253,0.68285,258800001.0
2005-07-28 18:20:00,0.68294,0.68333,0.68267,0.68287,213900001.0
2005-07-28 18:21:00,0.68309,0.68334,0.68283,0.68285,254200001.0
2005-07-28 18:22:00,0.68321,0.68332,0.68296,0.68313,121899999.0
2005-07-28 18:23:00,0.68298,0.68345,0.68266,0.68281,344799997.0
2005-07-28 18:24:00,0.6829,0.6834,0.6827,0.68317,309800000.0
2005-07-28 18:25:00,0.68302,0.68331,0.68279,0.68286,199200001.0
2005-07-28 18:26:00,0.68282,0.68309,0.68275,0.68285,165100001.0
2005-07-28 18:27:00,0.68276,0.68319,0.68276,0.68305,300000001.0
2005-07-28 18:28:00,0.68279,0.68314,0.6827,0.68303,257100004.0
2005-07-28 18:29:00,0.68313,0.68327,0.68283,0.68315,272900000.0
2005-07-28 18:30:00,0.68302,0.68315,0.68258,0.68258,101800001.0
2005-07-28 18:31:00,0.68252,0.68278,0.6822,0.68278,340000000.0
2005-07-28 18:32:00,0.68268,0.68277,0.68246,0.68277,111600000.0
2005-07-28 18:33:00,0.68271,0.6831,0.68241,0.68251,257800000.0
2005-07-28 18:34:00,0.68272,0.6829,0.68244,0.68261,238800000.0
2005-07-28 18:35:00,0.68275,0.68306,0.68253,0.68265,210599996.0
2005-07-28 18:36:00,0.68254,0.68281,0.68251,0.68264,268400002.0
2005-07-28 18:37:00,0.68262,0.6829,0.68259,0.68273,234699998.0
2005-07-28 18:38:00,0.68268,0.68314,0.68265,0.68286,165399999.0
2005-07-28 18:39:00,0.683,0.68311,0.68271,0.68288,373399999.0
2005-07-28 18:40:00,0.68279,0.68308,0.68261,0.68308,127600000.0
2005-07-28 18:41:00,0.68307,0.68337,0.6828,0.68305,330199999.0
2005-07-28 18:42:00,0.68292,0.68333,0.68272,0.68289,191299998.0
2005-07-28 18:43:00,0.683,0.68321,0.68264,0.68291,653200001.0
2005-07-28 18:44:00,0.68277,0.68313,0.68266,0.68277,323199999.0
2005-07-28 18:45:00,0.68285,0.68325,0.68264,0.68276,490400002.0
2005-07-28 18:46:00,0.68288,0.68321,0.68267,0.68307,135500001.0
2005-07-28 18:47:00,0.68277,0.68312,0.68264,0.68268,287399994.0
2005-07-28 18:48:00,0.68267,0.68299,0.68239,0.68258,225099999.0
2005-07-28 18:49:00,0.68261,0.68305,0.68261,0.68268,161000001.0
2005-07-28 18:50:00,0.68267,0.683,0.68262,0.68274,118700000.0
2005-07-28 18:51:00,0.68272,0.68284,0.68247,0.6826,127100000.0
2005-07-28 18:52:00,0.68275,0.68275,0.68241,0.68241,98800001.0
2005-07-28 18:53:00,0.68247,0.68284,0.68245,0.6827,141300000.0
2005-07-28 18:54:00,0.68277,0.68296,0.68263,0.68292,104300001.0
2005-07-28 18:55:00,0.68296,0.68331,0.68279,0.68307,212100000.0
2005-07-28 18:56:00,0.68313,0.68323,0.68272,0.6832,184100002.0
2005-07-28 18:57:00,0.68297,0.68336,0.68289,0.68331,86799999.0
2005-07-28 18:58:00,0.68303,0.6837,0.68296,0.68332,190100002.0
2005-07-28 18:59:00,0.68349,0.68374,0.68329,0.68363,332800000.0
2005-07-28 19:00:00,0.68358,0.68397,0.68341,0.68373,242399996.0
2005-07-28 19:01:00,0.68365,0.68388,0.68343,0.68363,138200000.0
2005-07-28 19:02:00,0.68374,0.68374,0.68332,0.68348,117299999.0
2005-07-28 19:03:00,0.68341,0.68427,0.68335,0.68377,238300001.0
2005-07-28 19:04:00,0.68375,0.68407,0.68345,0.68362,196500001.0
2005-07-28 19:05:00,0.68345,0.68406,0.68345,0.68397,141900002.0
2005-07-28 19:06:00,0.68404,0.68412,0.68368,0.6838,320800002.0
2005-07-28 19:07:00,0.68387,0.68448,0.68374,0.68413,286699999.0
2005-07-28 19:08:00,0.68397,0.6845,0.68388,0.6843,147000001.0
2005-07-28 19:09:00,0.68441,0.68446,0.68402,0.68413,139000000.0
2005-07-28 19:10:00,0.68408,0.68474,0.68408,0.68444,217199997.0
2005-07-28 19:11:00,0.68459,0.68472,0.68414,0.6842,197500000.0
2005-07-28 19:12:00,0.68436,0.68455,0.68431,0.68442,103500001.0
2005-07-28 19:13:00,0.68437,0.68458,0.68423,0.68452,247800003.0
2005-07-28 19:14:00,0.68437,0.6845,0.68412,0.68412,136500000.0
2005-07-28 19:15:00,0.68425,0.68434,0.68395,0.68409,110200002.0
2005-07-28 19:16:00,0.68423,0.68442,0.68385,0.68442,172799999.0
2005-07-28 19:17:00,0.68437,0.68466,0.68417,0.6845,293700003.0
2005-07-28 19:18:00,0.68435,0.68441,0.68416,0.68425,111999997.0
2005-07-28 19:19:00,0.68416,0.68441,0.68403,0.68414,186099998.0
2005-07-28 19:20:00,0.68401,0.68462,0.68401,0.68423,140899999.0
2005-07-28 19:21:00,0.68417,0.68444,0.68376,0.68397,177300000.0
2005-07-28 19:22:00,0.68427,0.68435,0.68393,0.68415,240399998.0
2005-07-28 19:23:00,0.68416,0.6844,0.68402,0.68423,121200001.0
2005-07-28 19:24:00,0.68422,0.68429,0.68389,0.68389,140199999.0
2005-07-28 19:25:00,0.68431,0.68431,0.68389,0.68422,107799999.0
2005-07-28 19:26:00,0.68412,0.68445,0.68401,0.68414,188700000.0
2005-07-28 19:27:00,0.68436,0.68442,0.68397,0.6841,204000000.0
2005-07-28 19:28:00,0.68398,0.68435,0.68389,0.6839,257999999.0
2005-07-28 19:29:00,0.68383,0.68424,0.68366,0.68381,159900002.0
2005-07-28 19:30:00,0.68403,0.68424,0.68385,0.68385,84200001.0
2005-07-28 19:31:00,0.68389,0.68439,0.68363,0.68392,151399999.0
2005-07-28 19:32:00,0.68413,0.68426,0.68371,0.68415,185399998.0
2005-07-28 19:33:00,0.68414,0.68435,0.68386,0.68389,106599999.0
2005-07-28 19:34:00,0.684,0.68432,0.68387,0.68405,189900002.0
2005-07-28 19:35:00,0.68396,0.68443,0.68382,0.68409,252300000.0
2005-07-28 19:36:00,0.68406,0.68438,0.68379,0.68379,166999999.0
2005-07-28 19:37:00,0.68388,0.68433,0.68365,0.68378,115200001.0
2005-07-28 19:38:00,0.68415,0.68415,0.6834,0.68366,166600001.0
2005-07-28 19:39:00,0.68382,0.68387,0.68335,0.68363,262100002.0
2005-07-28 19:40:00,0.68378,0.68398,0.68349,0.68356,153400001.0
2005-07-28 19:41:00,0.6836,0.68414,0.6835,0.68367,133799997.0
2005-07-28 19:42:00,0.68363,0.68383,0.68344,0.68344,90100001.0
2005-07-28 19:43:00,0.6836,0.68375,0.68338,0.68338,165799998.0
2005-07-28 19:44:00,0.68354,0.68373,0.68344,0.68359,209199996.0
2005-07-28 19:45:00,0.68361,0.68384,0.68352,0.6837,167499997.0
2005-07-28 19:46:00,0.68345,0.68379,0.68332,0.68345,215300002.0
2005-07-28 19:47:00,0.68337,0.68349,0.68313,0.68349,114500000.0
2005-07-28 19:48:00,0.68355,0.68373,0.68334,0.6835,86799998.0
2005-07-28 19:49:00,0.68336,0.68379,0.68329,0.68329,122600000.0
2005-07-28 19:50:00,0.68345,0.68382,0.6834,0.68341,270100001.0
2005-07-28 19:51:00,0.68325,0.68355,0.68309,0.68353,188900000.0
2005-07-28 19:52:00,0.68353,0.68369,0.68323,0.68336,133300000.0
2005-07-28 19:53:00,0.68327,0.68366,0.68323,0.68349,145600001.0
2005-07-28 19:54:00,0.6835,0.68382,0.68331,0.68334,219299998.0
2005-07-28 19:55:00,0.68356,0.68369,0.68319,0.68352,242000001.0
2005-07-28 19:56:00,0.68354,0.68372,0.68323,0.68365,261000001.0
2005-07-28 19:57:00,0.68337,0.68379,0.68334,0.68362,179099998.0
2005-07-28 19:58:00,0.68358,0.68379,0.68336,0.68346,213099997.0
2005-07-28 19:59:00,0.68384,0.68393,0.68342,0.68344,124300001.0
2005-07-28 20:00:00,0.68367,0.68385,0.68343,0.68375,258099998.0
2005-07-28 20:01:00,0.68355,0.6841,0.68355,0.68379,163400000.0
2005-07-28 20:02:00,0.68381,0.68401,0.68357,0.68375,227300003.0
2005-07-28 20:03:00,0.68366,0.68385,0.68356,0.68357,131700000.0
2005-07-28 20:04:00,0.68362,0.68397,0.6835,0.68388,149100000.0
2005-07-28 20:05:00,0.68361,0.6839,0.6834,0.68371,315299994.0
2005-07-28 20:06:00,0.68357,0.6837,0.68311,0.68355,323399996.0
2005-07-28 20:07:00,0.68337,0.68363,0.6833,0.6833,161999999.0
2005-07-28 20:08:00,0.68318,0.68354,0.6831,0.68311,111199998.0
2005-07-28 20:09:00,0.68302,0.68351,0.68294,0.68305,172799999.0
2005-07-28 20:10:00,0.68318,0.68348,0.68287,0.683,191500000.0
2005-07-28 20:11:00,0.68317,0.68329,0.68284,0.68311,133600000.0
2005-07-28 20:12:00,0.6832,0.68329,0.6829,0.68311,148799997.0
2005-07-28 20:13:00,0.68328,0.68343,0.68301,0.68329,147900001.0
2005-07-28 20:14:00,0.6834,0.68361,0.68314,0.68325,195599998.0
2005-07-28 20:15:00,0.68325,0.68346,0.68302,0.68306,134400002.0
2005-07-28 20:16:00,0.68309,0.68365,0.68299,0.68305,462200006.0
2005-07-28 20:17:00,0.68324,0.68372,0.68317,0.68362,289599996.0
2005-07-28 20:18:00,0.68351,0.68365,0.68312,0.68328,185099998.0
2005-07-28 20:19:00,0.68311,0.68343,0.68291,0.68291,80700000.0
2005-07-28 20:20:00,0.68288,0.68333,0.68277,0.68317,106500000.0
2005-07-28 20:21:00,0.68315,0.68322,0.68272,0.68291,189299999.0
2005-07-28 20:22:00,0.68304,0.68335,0.68279,0.68325,161800001.0
2005-07-28 20:23:00,0.68316,0.68336,0.68276,0.68315,150399997.0
2005-07-28 20:24:00,0.68309,0.68331,0.68282,0.68299,147999997.0
2005-07-28 20:25:00,0.68289,0.68333,0.68287,0.68312,190600000.0
2005-07-28 20:26:00,0.68325,0.6834,0.68283,0.68296,79400001.0
2005-07-28 20:27:00,0.68305,0.68348,0.68292,0.6834,190800001.0
2005-07-28 20:28:00,0.68323,0.68341,0.68313,0.68313,56200000.0
2005-07-28 20:29:00,0.68308,0.68356,0.68306,0.68343,292900000.0
2005-07-28 20:30:00,0.68337,0.6836,0.68301,0.68327,327599997.0
2005-07-28 20:31:00,0.68331,0.68364,0.68311,0.68348,256000001.0
2005-07-28 20:32:00,0.6831,0.68338,0.6831,0.68333,189899999.0
2005-07-28 20:33:00,0.68328,0.68353,0.68311,0.68328,192199996.0
2005-07-28 20:34:00,0.68326,0.6834,0.68292,0.6831,185700001.0
2005-07-28 20:35:00,0.68327,0.68336,0.68295,0.68303,80200000.0
2005-07-28 20:36:00,0.68309,0.68336,0.68291,0.68323,277299997.0
2005-07-28 20:37:00,0.68292,0.68327,0.68291,0.68303,286600000.0
2005-07-28 20:38:00,0.68303,0.68322,0.68287,0.68295,172699997.0
2005-07-28 20:39:00,0.68294,0.68327,0.68292,0.68313,193300001.0
2005-07-28 20:40:00,0.68314,0.68334,0.68279,0.68306,210800002.0
2005-07-28 20:41:00,0.68309,0.68328,0.68274,0.68274,233000003.0
2005-07-28 20:42:00,0.68287,0.68331,0.68267,0.68283,134599998.0
2005-07-28 20:43:00,0.68295,0.68324,0.68275,0.68287,192800002.0
2005-07-28 20:44:00,0.68301,0.68311,0.68283,0.68283,94700000.0
2005-07-28 20:45:00,0.68301,0.68311,0.68282,0.68289,93400001.0
2005-07-28 20:46:00,0.68282,0.68326,0.68276,0.68292,170300005.0
2005-07-28 20:47:00,0.68292,0.68306,0.68283,0.68306,96200000.0
2005-07-28 20:48:00,0.68295,0.68317,0.68288,0.68308,137899999.0
2005-07-28 20:49:00,0.68302,0.68336,0.68273,0.68288,233600000.0
2005-07-28 20:50:00,0.68275,0.683,0.68232,0.68254,156000002.0
2005-07-28 20:51:00,0.68213,0.68263,0.68213,0.68239,164799996.0
2005-07-28 20:52:00,0.68245,0.68255,0.68221,0.68249,156699998.0
2005-07-28 20:53:00,0.68255,0.68279,0.68226,0.68248,262900000.0
2005-07-28 20:54:00,0.68255,0.68291,0.68222,0.6825,221000002.0
2005-07-28 20:55:00,0.68277,0.68291,0.68252,0.68257,88300000.0
2005-07-28 20:56:00,0.68264,0.68288,0.6821,0.68249,135799999.0
2005-07-28 20:57:00,0.68254,0.68295,0.68243,0.68272,151700001.0
2005-07-28 20:58:00,0.68266,0.68309,0.68263,0.68289,474200003.0
2005-07-28 20:59:00,0.68286,0.68326,0.68247,0.68286,205399998.0
2005-07-28 21:00:00,0.68292,0.68317,0.68253,0.68311,305500001.0
2005-07-28 21:01:00,0.68279,0.68321,0.68274,0.68299,157100002.0
2005-07-28 21:02:00,0.68319,0.68328,0.6828,0.68291,163199998.0
2005-07-28 21:03:00,0.68313,0.68316,0.68272,0.68315,155700001.0
2005-07-28 21:04:00,0.68303,0.68323,0.68281,0.68295,126400002.0
2005-07-28 21:05:00,0.68287,0.68318,0.68282,0.68307,136500000.0
2005-07-28 21:06:00,0.68325,0.68348,0.68288,0.68302,194199999.0
2005-07-28 21:07:00,0.68283,0.68336,0.68283,0.68327,123099997.0
2005-07-28 21:08:00,0.68291,0.68331,0.68285,0.68311,258399995.0
2005-07-28 21:09:00,0.6829,0.68329,0.6829,0.68319,223800001.0
2005-07-28 21:10:00,0.68315,0.68335,0.68292,0.68319,141100000.0
2005-07-28 21:11:00,0.68329,0.68338,0.68293,0.68316,96400000.0
2005-07-28 21:12:00,0.68311,0.68338,0.68281,0.68294,167600001.0
2005-07-28 21:13:00,0.68315,0.6832,0.68282,0.68287,108899999.0
2005-07-28 21:14:00,0.68297,0.68332,0.68289,0.68297,195199998.0
2005-07-28 21:15:00,0.68295,0.68346,0.68287,0.68303,188999999.0
2005-07-28 21:16:00,0.68302,0.68315,0.68279,0.68282,157200000.0
2005-07-28 21:17:00,0.68318,0.68345,0.68287,0.68292,220199998.0
2005-07-28 21:18:00,0.68312,0.68333,0.68285,0.68285,119000000.0
2005-07-28 21:19:00,0.68323,0.68349,0.6828,0.68305,163400001.0
2005-07-28 21:20:00,0.68299,0.68337,0.68291,0.68313,278199997.0
2005-07-28 21:21:00,0.68305,0.68345,0.68291,0.68314,107400001.0
2005-07-28 21:22:00,0.68312,0.68336,0.68285,0.68303,193300001.0
2005-07-28 21:23:00,0.68282,0.68331,0.68282,0.68297,218800000.0
2005-07-28 21:24:00,0.6832,0.68329,0.68283,0.683,186200002.0
2005-07-28 21:25:00,0.68292,0.68341,0.68286,0.68292,254600000.0
2005-07-28 21:26:00,0.68313,0.68347,0.68279,0.68321,166999999.0
2005-07-28 21:27:00,0.68318,0.68333,0.68287,0.68289,120099998.0
2005-07-28 21:28:00,0.68309,0.68327,0.68285,0.68285,157400000.0
2005-07-28 21:29:00,0.68303,0.6835,0.68269,0.6835,275899998.0
2005-07-28 21:30:00,0.68328,0.68352,0.68293,0.68319,247900003.0
2005-07-28 21:31:00,0.68329,0.68338,0.68295,0.683,143600001.0
2005-07-28 21:32:00,0.68328,0.68339,0.68302,0.68316,121600000.0
2005-07-28 21:33:00,0.68318,0.68318,0.68291,0.68299,99800000.0
2005-07-28 21:34:00,0.68312,0.68318,0.68277,0.68287,189599998.0
2005-07-28 21:35:00,0.68312,0.68333,0.68278,0.68307,292300002.0
2005-07-28 21:36:00,0.68302,0.68336,0.68275,0.68306,286300001.0
2005-07-28 21:37:00,0.68293,0.68337,0.68285,0.68295,142799998.0
2005-07-28 21:38:00,0.68335,0.68335,0.68306,0.68306,73300001.0
2005-07-28 21:39:00,0.68302,0.68321,0.68284,0.68285,96300000.0
2005-07-28 21:40:00,0.68295,0.68333,0.68276,0.68302,231199999.0
2005-07-28 21:41:00,0.68302,0.6835,0.68293,0.68325,181099998.0
2005-07-28 21:42:00,0.68329,0.68332,0.68289,0.68298,89700001.0
2005-07-28 21:43:00,0.68276,0.68341,0.68276,0.68298,149399996.0
2005-07-28 21:44:00,0.683,0.68321,0.68288,0.68305,83900001.0
2005-07-28 21:45:00,0.68288,0.68328,0.68285,0.68311,106199998.0
2005-07-28 21:46:00,0.68302,0.68337,0.68294,0.68312,173300000.0
2005-07-28 21:47:00,0.683,0.68333,0.68295,0.68315,83800000.0
2005-07-28 21:48:00,0.68312,0.68336,0.68293,0.68305,127999999.0
2005-07-28 21:49:00,0.68316,0.68328,0.68287,0.68293,96100000.0
2005-07-28 21:50:00,0.68285,0.68313,0.68263,0.68283,149500000.0
2005-07-28 21:51:00,0.68284,0.6831,0.68274,0.68283,146100000.0
2005-07-28 21:52:00,0.68273,0.6832,0.68268,0.68313,127300001.0
2005-07-28 21:53:00,0.68329,0.68329,0.68272,0.68285,100500001.0
2005-07-28 21:54:00,0.68287,0.68329,0.68269,0.68273,149300000.0
2005-07-28 21:55:00,0.68306,0.68333,0.68275,0.68275,149199999.0
2005-07-28 21:56:00,0.68304,0.68307,0.68276,0.68276,102299998.0
2005-07-28 21:57:00,0.68275,0.68339,0.68275,0.6828,213899998.0
2005-07-28 21:58:00,0.68321,0.68321,0.68282,0.68284,120700000.0
2005-07-28 21:59:00,0.68319,0.68319,0.68288,0.68314,105199999.0
2005-07-28 22:00:00,0.68314,0.6833,0.68292,0.68299,131500001.0
2005-07-28 22:01:00,0.6831,0.68325,0.68278,0.68285,130900003.0
2005-07-28 22:02:00,0.68309,0.68334,0.68293,0.68334,199200001.0
2005-07-28 22:03:00,0.68291,0.68328,0.68286,0.68322,126299998.0
2005-07-28 22:04:00,0.68302,0.68333,0.68294,0.68315,119800001.0
2005-07-28 22:05:00,0.68306,0.68336,0.68283,0.68303,144599999.0
2005-07-28 22:06:00,0.6828,0.68328,0.6828,0.68298,196400000.0
2005-07-28 22:07:00,0.68287,0.68332,0.68285,0.68289,283200001.0
2005-07-28 22:08:00,0.68304,0.68333,0.68299,0.68332,150500000.0
2005-07-28 22:09:00,0.68332,0.68332,0.68306,0.68327,108400000.0
2005-07-28 22:10:00,0.68311,0.6834,0.68303,0.68305,127999999.0
2005-07-28 22:11:00,0.68292,0.68347,0.68284,0.6831,157200000.0
2005-07-28 22:12:00,0.68334,0.68343,0.68299,0.68302,168899999.0
2005-07-28 22:13:00,0.68298,0.68358,0.68298,0.68309,131200000.0
2005-07-28 22:14:00,0.68302,0.68348,0.68284,0.68326,172799998.0
2005-07-28 22:15:00,0.68324,0.68359,0.68305,0.68337,160200001.0
2005-07-28 22:16:00,0.68307,0.68326,0.68292,0.68292,163399999.0
2005-07-28 22:17:00,0.68346,0.68346,0.68289,0.68293,109100000.0
2005-07-28 22:18:00,0.68282,0.68345,0.68282,0.68291,142800000.0
2005-07-28 22:19:00,0.68301,0.68322,0.68283,0.68304,105199999.0
2005-07-28 22:20:00,0.68308,0.68327,0.6829,0.68315,202600003.0
2005-07-28 22:21:00,0.68342,0.68353,0.68297,0.68297,171200000.0
2005-07-28 22:22:00,0.68321,0.68334,0.68291,0.68291,123900000.0
2005-07-28 22:23:00,0.68306,0.68347,0.68289,0.68347,89099999.0
2005-07-28 22:24:00,0.68344,0.68369,0.68298,0.68364,228200000.0
2005-07-28 22:25:00,0.68356,0.68361,0.6833,0.6834,182200000.0
2005-07-28 22:26:00,0.68325,0.68347,0.68316,0.68323,126800001.0
2005-07-28 22:27:00,0.6835,0.68364,0.6834,0.68354,162399999.0
2005-07-28 22:28:00,0.68308,0.68369,0.68308,0.68329,60600000.0
2005-07-28 22:29:00,0.68333,0.6841,0.68328,0.68396,212999999.0
2005-07-28 22:30:00,0.68379,0.68421,0.68374,0.68379,170400001.0
2005-07-28 22:31:00,0.68404,0.68429,0.68367,0.68373,154400000.0
2005-07-28 22:32:00,0.6841,0.68419,0.68381,0.68397,97600001.0
2005-07-28 22:33:00,0.68384,0.684,0.68366,0.68366,206099999.0
2005-07-28 22:34:00,0.68413,0.68413,0.68357,0.68384,88799999.0
2005-07-28 22:35:00,0.68377,0.68424,0.68373,0.68396,151599999.0
2005-07-28 22:36:00,0.68398,0.68418,0.68372,0.68397,211699999.0
2005-07-28 22:37:00,0.68395,0.68413,0.68358,0.68396,126200000.0
2005-07-28 22:38:00,0.68404,0.68432,0.68368,0.68421,149700001.0
2005-07-28 22:39:00,0.68383,0.68451,0.68381,0.68451,124400001.0
2005-07-28 22:40:00,0.68428,0.68445,0.68393,0.68411,87000000.0
2005-07-28 22:41:00,0.68443,0.68443,0.68375,0.68375,123000002.0
2005-07-28 22:42:00,0.68418,0.68418,0.68379,0.68386,203099999.0
2005-07-28 22:43:00,0.68407,0.68408,0.68355,0.68388,210200000.0
2005-07-28 22:44:00,0.68398,0.68419,0.68356,0.68393,274299997.0
2005-07-28 22:45:00,0.68375,0.68425,0.68368,0.6838,258500004.0
2005-07-28 22:46:00,0.68371,0.68412,0.68331,0.6836,259399998.0
2005-07-28 22:47:00,0.68361,0.68391,0.68361,0.68373,126400000.0
2005-07-28 22:48:00,0.68419,0.68425,0.68365,0.68375,116000001.0
2005-07-28 22:49:00,0.68383,0.684,0.68371,0.68382,55700000.0
2005-07-28 22:50:00,0.68386,0.68406,0.68327,0.68369,297400000.0
2005-07-28 22:51:00,0.6835,0.68378,0.68335,0.68358,305500000.0
2005-07-28 22:52:00,0.68345,0.68366,0.68326,0.68348,128300001.0
2005-07-28 22:53:00,0.68348,0.68357,0.68334,0.6834,128500000.0
2005-07-28 22:54:00,0.68324,0.68365,0.68319,0.68326,150500000.0
2005-07-28 22:55:00,0.68316,0.68363,0.68312,0.68312,136200000.0
2005-07-28 22:56:00,0.68317,0.68345,0.68302,0.68345,179700000.0
2005-07-28 22:57:00,0.68337,0.68359,0.68317,0.68317,127100000.0
2005-07-28 22:58:00,0.68308,0.68333,0.68301,0.68321,101500000.0
2005-07-28 22:59:00,0.68322,0.68371,0.68299,0.68335,246600001.0
2005-07-28 23:00:00,0.68346,0.68358,0.68307,0.68335,163999998.0
2005-07-28 23:01:00,0.68375,0.68392,0.6834,0.68351,231499999.0
2005-07-28 23:02:00,0.68388,0.68401,0.68331,0.68331,106300000.0
2005-07-28 23:03:00,0.68341,0.6836,0.68311,0.68322,100100000.0
2005-07-28 23:04:00,0.68362,0.68371,0.6832,0.68328,135600000.0
2005-07-28 23:05:00,0.6835,0.68363,0.68323,0.68335,125600002.0
2005-07-28 23:06:00,0.68324,0.68364,0.68317,0.68332,73499999.0
2005-07-28 23:07:00,0.68314,0.68355,0.68309,0.68327,87400000.0
2005-07-28 23:08:00,0.68335,0.6836,0.68327,0.68357,138099999.0
2005-07-28 23:09:00,0.68345,0.68374,0.68332,0.68332,130500000.0
2005-07-28 23:10:00,0.68335,0.68377,0.68324,0.68332,164799998.0
2005-07-28 23:11:00,0.6833,0.68358,0.6833,0.68333,72500000.0
2005-07-28 23:12:00,0.68337,0.68361,0.68324,0.68338,112100000.0
2005-07-28 23:13:00,0.68329,0.68357,0.68314,0.68329,137200001.0
2005-07-28 23:14:00,0.68338,0.6836,0.68327,0.68327,88500000.0
2005-07-28 23:15:00,0.68308,0.68366,0.68308,0.68317,150299997.0
2005-07-28 23:16:00,0.68347,0.68347,0.68315,0.68317,45500001.0
2005-07-28 23:17:00,0.68315,0.68331,0.68283,0.68283,109299999.0
2005-07-28 23:18:00,0.68285,0.68349,0.68282,0.68309,130500000.0
2005-07-28 23:19:00,0.6828,0.68326,0.68275,0.68289,191999997.0
2005-07-28 23:20:00,0.68292,0.68347,0.68288,0.68288,230599998.0
2005-07-28 23:21:00,0.68289,0.6834,0.68289,0.68303,96899997.0
2005-07-28 23:22:00,0.68294,0.68329,0.68292,0.68321,124200001.0
2005-07-28 23:23:00,0.68307,0.68346,0.68294,0.68317,147499999.0
2005-07-28 23:24:00,0.68328,0.68346,0.68296,0.68296,81400001.0
2005-07-28 23:25:00,0.68343,0.68355,0.68291,0.683,125799998.0
2005-07-28 23:26:00,0.68301,0.68346,0.68294,0.68294,168299998.0
2005-07-28 23:27:00,0.68313,0.68335,0.68298,0.68316,76699999.0
2005-07-28 23:28:00,0.68307,0.68335,0.6829,0.68295,75900000.0
2005-07-28 23:29:00,0.68321,0.68351,0.68295,0.6834,134600001.0
2005-07-28 23:30:00,0.68348,0.68352,0.6829,0.68294,90800001.0
2005-07-28 23:31:00,0.68283,0.68329,0.68278,0.68307,126399999.0
2005-07-28 23:32:00,0.68314,0.68336,0.683,0.68336,99200000.0
2005-07-28 23:33:00,0.68299,0.68327,0.68278,0.68279,79700000.0
2005-07-28 23:34:00,0.68294,0.68323,0.6828,0.68282,113000000.0
2005-07-28 23:35:00,0.68308,0.68343,0.68289,0.68298,115400000.0
2005-07-28 23:36:00,0.68299,0.68321,0.68278,0.68278,122400001.0
2005-07-28 23:37:00,0.68276,0.68324,0.68272,0.68324,132400000.0
2005-07-28 23:38:00,0.68295,0.68346,0.68278,0.68321,238800001.0
2005-07-28 23:39:00,0.68317,0.68329,0.6829,0.68319,146900000.0
2005-07-28 23:40:00,0.68317,0.68323,0.68279,0.68283,127199999.0
2005-07-28 23:41:00,0.68273,0.68309,0.68269,0.68288,160799998.0
2005-07-28 23:42:00,0.68322,0.68331,0.6828,0.68283,139000000.0
2005-07-28 23:43:00,0.68284,0.68319,0.68283,0.68306,132900001.0
2005-07-28 23:44:00,0.68317,0.6833,0.68303,0.6833,84699999.0
2005-07-28 23:45:00,0.68331,0.68334,0.68293,0.68333,123100001.0
2005-07-28 23:46:00,0.68327,0.68343,0.68312,0.68343,99199999.0
2005-07-28 23:47:00,0.68326,0.68342,0.68317,0.68339,105999999.0
2005-07-28 23:48:00,0.68337,0.68343,0.68315,0.68336,100400000.0
2005-07-28 23:49:00,0.68348,0.68349,0.68312,0.6834,123300000.0
2005-07-28 23:50:00,0.68342,0.68348,0.6831,0.68331,96099999.0
2005-07-28 23:51:00,0.68342,0.68342,0.68285,0.6829,92400001.0
2005-07-28 23:52:00,0.68287,0.6835,0.68287,0.68336,163299999.0
2005-07-28 23:53:00,0.6833,0.68345,0.68299,0.68315,134300000.0
2005-07-28 23:54:00,0.68322,0.68345,0.6829,0.6831,132200000.0
2005-07-28 23:55:00,0.68316,0.68344,0.6831,0.68316,165899999.0
2005-07-28 23:56:00,0.68347,0.68353,0.68317,0.68348,199500000.0
2005-07-28 23:57:00,0.68341,0.68341,0.68303,0.68319,186700001.0
2005-07-28 23:58:00,0.68314,0.68342,0.68307,0.68329,89000000.0
2005-07-28 23:59:00,0.68309,0.68319,0.68282,0.68282,101899999.0
2005-07-29 00:00:00,0.68292,0.68317,0.68276,0.68311,145700001.0
2005-07-29 00:01:00,0.68305,0.68322,0.68288,0.68321,86000000.0
2005-07-29 00:02:00,0.68327,0.68335,0.68304,0.68335,135300001.0
2005-07-29 00:03:00,0.68339,0.68346,0.68288,0.68335,116800001.0
2005-07-29 00:04:00,0.68349,0.68349,0.68302,0.68312,87300000.0
2005-07-29 00:05:00,0.68349,0.68351,0.68312,0.68318,86799999.0
2005-07-29 00:06:00,0.68337,0.68343,0.68315,0.68335,102200001.0
2005-07-29 00:07:00,0.68344,0.68349,0.68305,0.6833,89500000.0
2005-07-29 00:08:00,0.68307,0.68333,0.68296,0.68326,125299999.0
2005-07-29 00:09:00,0.68306,0.68333,0.68287,0.68312,87500000.0
2005-07-29 00:10:00,0.68303,0.6834,0.6829,0.68312,132200000.0
2005-07-29 00:11:00,0.68306,0.68342,0.68288,0.68313,178399999.0
2005-07-29 00:12:00,0.68328,0.68337,0.68301,0.68301,53100000.0
2005-07-29 00:13:00,0.6835,0.6835,0.68306,0.68306,227199997.0
2005-07-29 00:14:00,0.68287,0.68352,0.68287,0.68352,65600000.0
2005-07-29 00:15:00,0.68343,0.68355,0.68323,0.6835,110199999.0
2005-07-29 00:16:00,0.68342,0.68342,0.68296,0.68342,171099998.0
2005-07-29 00:17:00,0.68331,0.6834,0.68319,0.6832,125099998.0
2005-07-29 00:18:00,0.68331,0.68342,0.68309,0.68313,210000001.0
2005-07-29 00:19:00,0.68321,0.68341,0.6831,0.68331,142099998.0
2005-07-29 00:20:00,0.68311,0.68328,0.683,0.68312,189300003.0
2005-07-29 00:21:00,0.68288,0.68325,0.68271,0.68325,131199999.0
2005-07-29 00:22:00,0.68342,0.68342,0.68286,0.68286,103700001.0
2005-07-29 00:23:00,0.68318,0.68336,0.68309,0.68309,71000000.0
2005-07-29 00:24:00,0.68322,0.68342,0.68322,0.68341,150200000.0
2005-07-29 00:25:00,0.68334,0.6834,0.6829,0.6834,124700001.0
2005-07-29 00:26:00,0.68338,0.68338,0.68324,0.68327,96600000.0
2005-07-29 00:27:00,0.6833,0.68341,0.68313,0.68317,133900001.0
2005-07-29 00:28:00,0.68346,0.6836,0.68307,0.68318,121600000.0
2005-07-29 00:29:00,0.68306,0.6835,0.68298,0.6835,73900000.0
2005-07-29 00:30:00,0.68338,0.68347,0.68305,0.68305,140099999.0
2005-07-29 00:31:00,0.68314,0.68357,0.68314,0.68348,188699997.0
2005-07-29 00:32:00,0.68331,0.68353,0.68316,0.68335,206700000.0
2005-07-29 00:33:00,0.68352,0.6836,0.68311,0.68322,138999997.0
2005-07-29 00:34:00,0.68345,0.6835,0.68322,0.68342,98900001.0
2005-07-29 00:35:00,0.68348,0.68363,0.68324,0.68356,143899998.0
2005-07-29 00:36:00,0.6836,0.68365,0.68313,0.68313,109099999.0
2005-07-29 00:37:00,0.68354,0.68354,0.68312,0.68324,164299999.0
2005-07-29 00:38:00,0.68318,0.6835,0.68314,0.6833,133299999.0
2005-07-29 00:39:00,0.68332,0.6835,0.68317,0.6833,140200000.0
2005-07-29 00:40:00,0.68317,0.68338,0.68314,0.68331,133899997.0
2005-07-29 00:41:00,0.68339,0.68339,0.68306,0.68325,101700001.0
2005-07-29 00:42:00,0.68334,0.68342,0.68321,0.68327,164899998.0
2005-07-29 00:43:00,0.68325,0.68342,0.68318,0.68342,142199999.0
2005-07-29 00:44:00,0.6834,0.68345,0.68318,0.68334,112999999.0
2005-07-29 00:45:00,0.68328,0.68343,0.6832,0.68343,80500000.0
2005-07-29 00:46:00,0.68339,0.68339,0.68296,0.68296,77200000.0
2005-07-29 00:47:00,0.68322,0.68356,0.68322,0.68355,62700002.0
2005-07-29 00:48:00,0.68366,0.68375,0.68334,0.68353,164600000.0
2005-07-29 00:49:00,0.68352,0.6837,0.68347,0.68365,165599999.0
2005-07-29 00:50:00,0.68353,0.68353,0.68299,0.683,122799998.0
2005-07-29 00:51:00,0.68317,0.68342,0.68312,0.68312,61400000.0
2005-07-29 00:52:00,0.68322,0.68343,0.68298,0.68302,83600000.0
2005-07-29 00:53:00,0.68308,0.68333,0.68298,0.68324,148799998.0
2005-07-29 00:54:00,0.68336,0.68344,0.68294,0.68321,156099999.0
2005-07-29 00:55:00,0.68324,0.68341,0.68306,0.68317,128999998.0
2005-07-29 00:56:00,0.68314,0.68351,0.68309,0.68317,121800002.0
2005-07-29 00:57:00,0.68301,0.68348,0.68301,0.68348,119399999.0
2005-07-29 00:58:00,0.68304,0.68344,0.68292,0.68324,139399997.0
2005-07-29 00:59:00,0.68309,0.68352,0.68309,0.68315,221900002.0
2005-07-29 01:00:00,0.68323,0.68343,0.6831,0.68323,120699999.0
2005-07-29 01:01:00,0.68322,0.68351,0.68312,0.68334,68900000.0
2005-07-29 01:02:00,0.68324,0.68345,0.68319,0.68323,102699999.0
2005-07-29 01:03:00,0.68321,0.68337,0.68303,0.68337,80700001.0
2005-07-29 01:04:00,0.68342,0.68342,0.68303,0.68315,135200000.0
2005-07-29 01:05:00,0.6832,0.68346,0.68318,0.68325,118100000.0
2005-07-29 01:06:00,0.68307,0.68338,0.68286,0.68338,94199999.0
2005-07-29 01:07:00,0.68338,0.68344,0.68314,0.68344,100299999.0
2005-07-29 01:08:00,0.68339,0.68339,0.68315,0.68323,119000001.0
2005-07-29 01:09:00,0.68334,0.68339,0.68297,0.68314,77699999.0
2005-07-29 01:10:00,0.68316,0.68333,0.68289,0.68308,55799999.0
2005-07-29 01:11:00,0.68324,0.68331,0.68293,0.68311,163800002.0
2005-07-29 01:12:00,0.68286,0.68326,0.68282,0.68318,148000000.0
2005-07-29 01:13:00,0.68334,0.68336,0.68305,0.68305,140399999.0
2005-07-29 01:14:00,0.68304,0.68334,0.68288,0.6831,144399999.0
2005-07-29 01:15:00,0.68307,0.68323,0.68297,0.68313,118000001.0
2005-07-29 01:16:00,0.68327,0.68337,0.68305,0.6831,73500000.0
2005-07-29 01:17:00,0.68298,0.6834,0.68295,0.6834,119099999.0
2005-07-29 01:18:00,0.68337,0.68347,0.68305,0.68343,226800001.0
2005-07-29 01:19:00,0.68336,0.68344,0.68285,0.68328,136899999.0
2005-07-29 01:20:00,0.68331,0.68341,0.68291,0.68341,118499999.0
2005-07-29 01:21:00,0.68337,0.68339,0.68296,0.6833,168100000.0
2005-07-29 01:22:00,0.68336,0.6834,0.68313,0.68337,183900000.0
2005-07-29 01:23:00,0.68335,0.68341,0.68305,0.68312,156700003.0
2005-07-29 01:24:00,0.68311,0.68342,0.68303,0.6832,136300001.0
2005-07-29 01:25:00,0.68328,0.68342,0.68313,0.68342,113400000.0
2005-07-29 01:26:00,0.68341,0.68341,0.68295,0.68299,49300000.0
2005-07-29 01:27:00,0.68304,0.68337,0.683,0.68326,221699997.0
2005-07-29 01:28:00,0.68321,0.68348,0.68297,0.68322,120999999.0
2005-07-29 01:29:00,0.68327,0.68348,0.68318,0.68323,81200000.0
2005-07-29 01:30:00,0.68322,0.68354,0.68301,0.68354,74900001.0
2005-07-29 01:31:00,0.68323,0.68347,0.68309,0.68347,109300000.0
2005-07-29 01:32:00,0.68354,0.68354,0.68306,0.68324,99500000.0
2005-07-29 01:33:00,0.68316,0.68338,0.68292,0.68299,179399996.0
2005-07-29 01:34:00,0.68313,0.6832,0.68278,0.68285,68100000.0
2005-07-29 01:35:00,0.68291,0.68319,0.68281,0.68304,133800000.0
2005-07-29 01:36:00,0.68305,0.68321,0.6826,0.68286,196600000.0
2005-07-29 01:37:00,0.68276,0.68307,0.68261,0.68276,165499998.0
2005-07-29 01:38:00,0.68285,0.68322,0.68285,0.68315,64700000.0
2005-07-29 01:39:00,0.68316,0.68321,0.68289,0.68289,101000001.0
2005-07-29 01:40:00,0.68284,0.68299,0.68279,0.68288,117899999.0
2005-07-29 01:41:00,0.6831,0.6831,0.68265,0.68282,89500000.0
2005-07-29 01:42:00,0.68277,0.68315,0.68274,0.68288,121699999.0
2005-07-29 01:43:00,0.68305,0.6831,0.6826,0.6826,120499999.0
2005-07-29 01:44:00,0.68277,0.68311,0.68277,0.68311,131300000.0
2005-07-29 01:45:00,0.68298,0.68319,0.6827,0.68319,116100000.0
2005-07-29 01:46:00,0.68323,0.68324,0.68293,0.68293,136699999.0
2005-07-29 01:47:00,0.68312,0.6832,0.68295,0.68307,125099999.0
2005-07-29 01:48:00,0.68296,0.68313,0.68296,0.68302,83800000.0
2005-07-29 01:49:00,0.68309,0.68314,0.68289,0.68304,115799998.0
2005-07-29 01:50:00,0.68308,0.68327,0.68285,0.68322,129599998.0
2005-07-29 01:51:00,0.68312,0.6833,0.68297,0.68307,94600001.0
2005-07-29 01:52:00,0.68306,0.6834,0.68291,0.68298,95799999.0
2005-07-29 01:53:00,0.68304,0.68317,0.68277,0.68286,155000000.0
2005-07-29 01:54:00,0.68294,0.68325,0.68275,0.68297,115200000.0
2005-07-29 01:55:00,0.68294,0.68321,0.68271,0.68278,264000000.0
2005-07-29 01:56:00,0.68283,0.68305,0.68283,0.68305,110000001.0
2005-07-29 01:57:00,0.68293,0.68315,0.68293,0.68302,178199998.0
2005-07-29 01:58:00,0.68283,0.68326,0.68283,0.6831,103699999.0
2005-07-29 01:59:00,0.683,0.68322,0.68284,0.6831,156099999.0
2005-07-29 02:00:00,0.68301,0.68339,0.68295,0.68319,104400001.0
2005-07-29 02:01:00,0.68332,0.68339,0.683,0.683,29600000.0
2005-07-29 02:02:00,0.68306,0.68333,0.68306,0.68333,119900001.0
2005-07-29 02:03:00,0.68315,0.68317,0.68301,0.68306,81500001.0
2005-07-29 02:04:00,0.683,0.6831,0.68285,0.68309,94099999.0
2005-07-29 02:05:00,0.68325,0.68336,0.68298,0.68316,127500001.0
2005-07-29 02:06:00,0.68303,0.68345,0.683,0.6833,90000001.0
2005-07-29 02:07:00,0.68301,0.68327,0.68292,0.68313,84999999.0
2005-07-29 02:08:00,0.68318,0.68343,0.68317,0.68338,97399999.0
2005-07-29 02:09:00,0.68312,0.68323,0.68294,0.6832,147699998.0
2005-07-29 02:10:00,0.68321,0.68338,0.68313,0.68334,93700000.0
2005-07-29 02:11:00,0.68334,0.68346,0.68313,0.6833,161499999.0
2005-07-29 02:12:00,0.68298,0.68342,0.68285,0.68321,95300003.0
2005-07-29 02:13:00,0.68312,0.68325,0.68306,0.68308,70200001.0
2005-07-29 02:14:00,0.68316,0.68359,0.68313,0.6835,101000000.0
2005-07-29 02:15:00,0.68355,0.68355,0.68293,0.68305,99699999.0
2005-07-29 02:16:00,0.68301,0.68345,0.68296,0.6834,146500002.0
2005-07-29 02:17:00,0.68289,0.68345,0.68289,0.68318,124600000.0
2005-07-29 02:18:00,0.68322,0.68335,0.68305,0.68319,91500000.0
2005-07-29 02:19:00,0.6835,0.68361,0.68324,0.68335,89300000.0
2005-07-29 02:20:00,0.68322,0.68361,0.6831,0.68361,75600000.0
2005-07-29 02:21:00,0.68344,0.6836,0.68325,0.68358,112100001.0
2005-07-29 02:22:00,0.68348,0.68386,0.6834,0.68385,110099999.0
2005-07-29 02:23:00,0.68331,0.68375,0.68325,0.68325,125499999.0
2005-07-29 02:24:00,0.68332,0.68381,0.68332,0.68347,80200000.0
2005-07-29 02:25:00,0.68357,0.68383,0.68357,0.6837,119500000.0
2005-07-29 02:26:00,0.68359,0.68383,0.68352,0.68363,74600000.0
2005-07-29 02:27:00,0.68364,0.68373,0.68323,0.68323,96000001.0
2005-07-29 02:28:00,0.68361,0.6837,0.68337,0.68354,108200001.0
2005-07-29 02:29:00,0.68363,0.68365,0.68331,0.68336,107400001.0
2005-07-29 02:30:00,0.68346,0.68355,0.68331,0.68332,71500000.0
2005-07-29 02:31:00,0.68324,0.68359,0.68323,0.68343,125999998.0
2005-07-29 02:32:00,0.68355,0.68361,0.68332,0.68343,101900000.0
2005-07-29 02:33:00,0.68344,0.68352,0.68295,0.68319,73399999.0
2005-07-29 02:34:00,0.68313,0.68362,0.68313,0.68347,100600000.0
2005-07-29 02:35:00,0.68328,0.68352,0.68325,0.68333,86199999.0
2005-07-29 02:36:00,0.68315,0.68364,0.68315,0.68345,114800000.0
2005-07-29 02:37:00,0.68352,0.68354,0.68309,0.68347,102799999.0
2005-07-29 02:38:00,0.6835,0.68355,0.6833,0.68348,102300003.0
2005-07-29 02:39:00,0.68358,0.6836,0.68342,0.6836,101299997.0
2005-07-29 02:40:00,0.68346,0.68367,0.68322,0.68322,91900000.0
2005-07-29 02:41:00,0.68324,0.68346,0.68322,0.68346,118700000.0
2005-07-29 02:42:00,0.68337,0.68347,0.68314,0.68334,139499999.0
2005-07-29 02:43:00,0.68334,0.68353,0.68317,0.68341,125999999.0
2005-07-29 02:44:00,0.68339,0.6836,0.68323,0.68336,90300000.0
2005-07-29 02:45:00,0.68359,0.68375,0.6834,0.68359,150900002.0
2005-07-29 02:46:00,0.68345,0.68366,0.68332,0.68343,161600000.0
2005-07-29 02:47:00,0.68354,0.68375,0.68353,0.68374,140399997.0
2005-07-29 02:48:00,0.68362,0.68373,0.68338,0.68369,68000000.0
2005-07-29 02:49:00,0.68371,0.68376,0.68327,0.68329,94500000.0
2005-07-29 02:50:00,0.68357,0.6837,0.68321,0.6836,149499999.0
2005-07-29 02:51:00,0.68374,0.68374,0.68321,0.68321,135899999.0
2005-07-29 02:52:00,0.68313,0.68365,0.68313,0.68345,205299997.0
2005-07-29 02:53:00,0.68354,0.68369,0.6833,0.6833,105600001.0
2005-07-29 02:54:00,0.68357,0.68357,0.68294,0.68294,119400001.0
2005-07-29 02:55:00,0.68317,0.68332,0.68299,0.68305,121200000.0
2005-07-29 02:56:00,0.68298,0.6834,0.68286,0.68314,90000000.0
2005-07-29 02:57:00,0.68312,0.68342,0.68303,0.68342,112100000.0
2005-07-29 02:58:00,0.68346,0.68357,0.68308,0.68327,85900000.0
2005-07-29 02:59:00,0.6834,0.68343,0.68303,0.68303,86900000.0
2005-07-29 03:00:00,0.68335,0.68345,0.68303,0.68323,104200000.0
2005-07-29 03:01:00,0.68319,0.68329,0.6829,0.68318,95599999.0
2005-07-29 03:02:00,0.68302,0.68335,0.68299,0.68315,130199998.0
2005-07-29 03:03:00,0.6832,0.68337,0.68295,0.68307,74699999.0
2005-07-29 03:04:00,0.68338,0.68338,0.68285,0.68312,100100000.0
2005-07-29 03:05:00,0.68319,0.68335,0.68311,0.68325,116600002.0
2005-07-29 03:06:00,0.68322,0.68339,0.68292,0.68328,77300000.0
2005-07-29 03:07:00,0.68306,0.68338,0.68287,0.68327,149399997.0
2005-07-29 03:08:00,0.68295,0.68327,0.68289,0.68295,108300000.0
2005-07-29 03:09:00,0.68315,0.68315,0.68294,0.68309,79800000.0
2005-07-29 03:10:00,0.68332,0.68341,0.68287,0.68287,92000000.0
2005-07-29 03:11:00,0.68306,0.6833,0.68306,0.68318,167300000.0
2005-07-29 03:12:00,0.68296,0.68315,0.68275,0.68298,100099998.0
2005-07-29 03:13:00,0.68292,0.68304,0.68253,0.68253,112199998.0
2005-07-29 03:14:00,0.68289,0.68298,0.68247,0.68253,85100000.0
2005-07-29 03:15:00,0.68246,0.68272,0.68234,0.6825,107899998.0
2005-07-29 03:16:00,0.68244,0.68283,0.68228,0.6825,186399999.0
2005-07-29 03:17:00,0.68267,0.68284,0.68261,0.68281,89099999.0
2005-07-29 03:18:00,0.68283,0.68319,0.68279,0.68306,70200000.0
2005-07-29 03:19:00,0.68327,0.68331,0.68287,0.6829,115499999.0
2005-07-29 03:20:00,0.68289,0.68308,0.68281,0.6829,95699999.0
2005-07-29 03:21:00,0.68289,0.68337,0.68282,0.68337,82600001.0
2005-07-29 03:22:00,0.68345,0.68345,0.683,0.68339,119700000.0
2005-07-29 03:23:00,0.68342,0.68347,0.68287,0.68289,71500000.0
2005-07-29 03:24:00,0.68309,0.68336,0.68288,0.68336,110199999.0
2005-07-29 03:25:00,0.68323,0.68346,0.68304,0.68346,76800000.0
2005-07-29 03:26:00,0.68345,0.68345,0.68301,0.68302,76400000.0
2005-07-29 03:27:00,0.68307,0.68329,0.6829,0.68293,104900000.0
2005-07-29 03:28:00,0.68286,0.68321,0.68277,0.68289,64300000.0
2005-07-29 03:29:00,0.68294,0.6834,0.68289,0.68325,53200000.0
2005-07-29 03:30:00,0.68307,0.6834,0.68307,0.6833,146900002.0
2005-07-29 03:31:00,0.68339,0.68347,0.68304,0.68318,99500002.0
2005-07-29 03:32:00,0.68308,0.68326,0.68289,0.68326,101399998.0
2005-07-29 03:33:00,0.68322,0.68328,0.68301,0.68322,91900000.0
2005-07-29 03:34:00,0.68324,0.68324,0.68285,0.68285,120900001.0
2005-07-29 03:35:00,0.68299,0.6833,0.68299,0.68309,115499999.0
2005-07-29 03:36:00,0.68322,0.68322,0.68276,0.68301,133000001.0
2005-07-29 03:37:00,0.68305,0.68332,0.68292,0.68302,147800000.0
2005-07-29 03:38:00,0.68328,0.68335,0.68303,0.68317,127400000.0
2005-07-29 03:39:00,0.6832,0.68329,0.68286,0.68305,119399998.0
2005-07-29 03:40:00,0.6826,0.68314,0.6826,0.68302,111900000.0
2005-07-29 03:41:00,0.68312,0.68329,0.68271,0.68282,57800000.0
2005-07-29 03:42:00,0.68289,0.68315,0.68275,0.68302,80399998.0
2005-07-29 03:43:00,0.68306,0.6834,0.68295,0.68297,106599999.0
2005-07-29 03:44:00,0.68301,0.68328,0.68297,0.68308,118099998.0
2005-07-29 03:45:00,0.68306,0.68328,0.68292,0.68304,110199999.0
2005-07-29 03:46:00,0.683,0.68331,0.68291,0.6831,76699999.0
2005-07-29 03:47:00,0.68293,0.68309,0.68266,0.68266,180299998.0
2005-07-29 03:48:00,0.68261,0.68301,0.68252,0.68269,128499999.0
2005-07-29 03:49:00,0.68252,0.68306,0.68251,0.68303,58899999.0
2005-07-29 03:50:00,0.68279,0.68292,0.68272,0.68278,102900000.0
2005-07-29 03:51:00,0.68288,0.68299,0.68257,0.68257,84099998.0
2005-07-29 03:52:00,0.68272,0.68294,0.68264,0.6827,70800001.0
2005-07-29 03:53:00,0.68284,0.6829,0.68264,0.68266,163200000.0
2005-07-29 03:54:00,0.68257,0.6829,0.68241,0.6829,98000000.0
2005-07-29 03:55:00,0.68271,0.68286,0.68263,0.68263,68500000.0
2005-07-29 03:56:00,0.68271,0.68288,0.68243,0.6826,97000000.0
2005-07-29 03:57:00,0.68266,0.6829,0.68257,0.68275,154399999.0
2005-07-29 03:58:00,0.6827,0.68294,0.6826,0.68273,97400000.0
2005-07-29 03:59:00,0.6831,0.6831,0.68277,0.6828,72900001.0
2005-07-29 04:00:00,0.68285,0.68295,0.68261,0.68279,155200000.0
2005-07-29 04:01:00,0.68284,0.6829,0.68269,0.68287,114699999.0
2005-07-29 04:02:00,0.68292,0.68303,0.68253,0.6827,120700002.0
2005-07-29 04:03:00,0.68284,0.68289,0.68268,0.68282,134199999.0
2005-07-29 04:04:00,0.68286,0.68295,0.68274,0.6829,78000000.0
2005-07-29 04:05:00,0.68269,0.68313,0.68269,0.68313,80000000.0
2005-07-29 04:06:00,0.68278,0.68286,0.68265,0.68276,103699999.0
2005-07-29 04:07:00,0.68299,0.68306,0.68277,0.68292,83700000.0
2005-07-29 04:08:00,0.68299,0.68307,0.68278,0.68307,67800001.0
2005-07-29 04:09:00,0.68286,0.68301,0.68265,0.68292,136000000.0
2005-07-29 04:10:00,0.68301,0.6832,0.68294,0.68294,88300000.0
2005-07-29 04:11:00,0.68314,0.68319,0.68296,0.68304,152600002.0
2005-07-29 04:12:00,0.68301,0.68305,0.6828,0.68305,87599999.0
2005-07-29 04:13:00,0.68315,0.68315,0.68283,0.68293,103800001.0
2005-07-29 04:14:00,0.68296,0.68306,0.6826,0.68271,131800001.0
2005-07-29 04:15:00,0.68267,0.68309,0.68264,0.68264,69400000.0
2005-07-29 04:16:00,0.68274,0.68307,0.68273,0.68289,76799999.0
2005-07-29 04:17:00,0.68296,0.68308,0.68278,0.68288,110900002.0
2005-07-29 04:18:00,0.68291,0.6832,0.68286,0.6832,120300001.0
2005-07-29 04:19:00,0.68326,0.68326,0.68277,0.68315,78300000.0
2005-07-29 04:20:00,0.68304,0.68313,0.68287,0.68296,137600000.0
2005-07-29 04:21:00,0.68287,0.68326,0.68277,0.68325,179599999.0
2005-07-29 04:22:00,0.68323,0.68346,0.68311,0.68334,91800000.0
2005-07-29 04:23:00,0.68331,0.68337,0.68314,0.68337,105000003.0
2005-07-29 04:24:00,0.68342,0.68342,0.68301,0.68308,108399999.0
2005-07-29 04:25:00,0.68318,0.6833,0.68302,0.68312,151199999.0
2005-07-29 04:26:00,0.68324,0.6834,0.68306,0.68326,145500004.0
2005-07-29 04:27:00,0.6833,0.68349,0.68309,0.68349,124699998.0
2005-07-29 04:28:00,0.68372,0.68372,0.68317,0.68356,129899999.0
2005-07-29 04:29:00,0.68352,0.68352,0.68312,0.68312,47500000.0
2005-07-29 04:30:00,0.68346,0.68354,0.6832,0.68343,100500000.0
2005-07-29 04:31:00,0.6835,0.68361,0.68338,0.68339,105200000.0
2005-07-29 04:32:00,0.68328,0.68365,0.68328,0.68364,74500000.0
2005-07-29 04:33:00,0.68349,0.68351,0.68331,0.68336,65500001.0
2005-07-29 04:34:00,0.68352,0.68359,0.683,0.683,94599997.0
2005-07-29 04:35:00,0.68356,0.68356,0.68332,0.68349,105100001.0
2005-07-29 04:36:00,0.68363,0.68363,0.68318,0.68327,86099999.0
2005-07-29 04:37:00,0.68339,0.68353,0.68339,0.68342,104500001.0
2005-07-29 04:38:00,0.68346,0.68346,0.68314,0.68342,86299999.0
2005-07-29 04:39:00,0.68368,0.68368,0.68307,0.68317,117900000.0
2005-07-29 04:40:00,0.68337,0.68352,0.68315,0.68317,94800002.0
2005-07-29 04:41:00,0.68329,0.68359,0.68329,0.68359,77500000.0
2005-07-29 04:42:00,0.68345,0.68356,0.68307,0.68315,84200000.0
2005-07-29 04:43:00,0.68326,0.6837,0.68326,0.6837,44100000.0
2005-07-29 04:44:00,0.68347,0.68359,0.68324,0.68333,109200002.0
2005-07-29 04:45:00,0.68336,0.68354,0.68293,0.68323,105400001.0
2005-07-29 04:46:00,0.68326,0.68355,0.68305,0.68305,194599998.0
2005-07-29 04:47:00,0.68322,0.68354,0.68315,0.68347,122699999.0
2005-07-29 04:48:00,0.68339,0.68363,0.68323,0.68363,80700001.0
2005-07-29 04:49:00,0.68367,0.68367,0.68321,0.6835,138900001.0
2005-07-29 04:50:00,0.68347,0.68355,0.68308,0.68312,88600000.0
2005-07-29 04:51:00,0.68316,0.6834,0.6831,0.68318,158399999.0
2005-07-29 04:52:00,0.68336,0.68336,0.68304,0.68304,143899998.0
2005-07-29 04:53:00,0.68312,0.6835,0.68304,0.6835,112900001.0
2005-07-29 04:54:00,0.68333,0.68333,0.683,0.68317,45300001.0
2005-07-29 04:55:00,0.68342,0.68342,0.68299,0.68299,100100001.0
2005-07-29 04:56:00,0.68309,0.68344,0.68307,0.68344,151400000.0
2005-07-29 04:57:00,0.6834,0.68347,0.68299,0.68347,159400001.0
2005-07-29 04:58:00,0.68349,0.68349,0.68316,0.68316,86900001.0
2005-07-29 04:59:00,0.68316,0.68353,0.683,0.68329,90800000.0
2005-07-29 05:00:00,0.6832,0.68338,0.68315,0.68323,85500000.0
2005-07-29 05:01:00,0.68318,0.68337,0.68287,0.68303,103799998.0
2005-07-29 05:02:00,0.68323,0.68348,0.68308,0.68348,109899999.0
2005-07-29 05:03:00,0.68352,0.68352,0.68317,0.68333,102399999.0
2005-07-29 05:04:00,0.68351,0.68352,0.68315,0.6835,116700000.0
2005-07-29 05:05:00,0.68332,0.68354,0.68314,0.68314,69199999.0
2005-07-29 05:06:00,0.6833,0.68355,0.68323,0.68355,112499999.0
2005-07-29 05:07:00,0.68345,0.68354,0.68305,0.68314,64900000.0
2005-07-29 05:08:00,0.68308,0.68338,0.68305,0.68323,146400000.0
2005-07-29 05:09:00,0.68357,0.68357,0.6832,0.6832,46200000.0
2005-07-29 05:10:00,0.68333,0.68341,0.68319,0.68328,114600000.0
2005-07-29 05:11:00,0.68331,0.68352,0.68317,0.68338,112600001.0
2005-07-29 05:12:00,0.6834,0.68351,0.68314,0.68333,127300002.0
2005-07-29 05:13:00,0.68319,0.68342,0.68298,0.68334,90399998.0
2005-07-29 05:14:00,0.68325,0.68348,0.68319,0.68333,60900000.0
2005-07-29 05:15:00,0.68323,0.68345,0.68291,0.68309,64699999.0
2005-07-29 05:16:00,0.68283,0.68345,0.68283,0.68342,84600000.0
2005-07-29 05:17:00,0.68347,0.68347,0.6831,0.68332,84899999.0
2005-07-29 05:18:00,0.6832,0.68332,0.68301,0.68328,124400000.0
2005-07-29 05:19:00,0.68332,0.68332,0.68289,0.68302,120899997.0
2005-07-29 05:20:00,0.68297,0.68331,0.68297,0.68302,62400000.0
2005-07-29 05:21:00,0.68295,0.68323,0.68285,0.68286,150800002.0
2005-07-29 05:22:00,0.68268,0.68313,0.68268,0.68278,131699998.0
2005-07-29 05:23:00,0.68292,0.68292,0.68239,0.68239,123700000.0
2005-07-29 05:24:00,0.68259,0.68299,0.68243,0.68299,101000003.0
2005-07-29 05:25:00,0.68273,0.68322,0.68273,0.68322,219299999.0
2005-07-29 05:26:00,0.6832,0.6832,0.68285,0.68311,124800000.0
2005-07-29 05:27:00,0.6833,0.6833,0.68266,0.68266,71600000.0
2005-07-29 05:28:00,0.68281,0.6832,0.68267,0.68312,85399999.0
2005-07-29 05:29:00,0.68291,0.68321,0.68281,0.68304,100600000.0
2005-07-29 05:30:00,0.68312,0.68319,0.68282,0.68289,74900001.0
2005-07-29 05:31:00,0.68287,0.68296,0.68254,0.68275,138799998.0
2005-07-29 05:32:00,0.68273,0.68304,0.68258,0.68291,93400000.0
2005-07-29 05:33:00,0.68296,0.68304,0.68276,0.68278,92000000.0
2005-07-29 05:34:00,0.68296,0.68304,0.68279,0.68287,98800000.0
2005-07-29 05:35:00,0.68295,0.68304,0.68273,0.68277,164100002.0
2005-07-29 05:36:00,0.68297,0.68315,0.68262,0.68284,126100000.0
2005-07-29 05:37:00,0.68315,0.68323,0.68301,0.68304,107600000.0
2005-07-29 05:38:00,0.68297,0.68299,0.68271,0.68287,85200001.0
2005-07-29 05:39:00,0.68309,0.68309,0.68274,0.68303,93100000.0
2005-07-29 05:40:00,0.68301,0.68306,0.6827,0.68273,102100001.0
2005-07-29 05:41:00,0.68295,0.68298,0.68278,0.6829,119299999.0
2005-07-29 05:42:00,0.683,0.68311,0.68271,0.68288,72300000.0
2005-07-29 05:43:00,0.68299,0.68299,0.68281,0.68282,126900000.0
2005-07-29 05:44:00,0.68298,0.68305,0.68287,0.68289,125599999.0
2005-07-29 05:45:00,0.6828,0.683,0.68258,0.68272,119099998.0
2005-07-29 05:46:00,0.68292,0.68297,0.68264,0.68281,167100001.0
2005-07-29 05:47:00,0.68285,0.68291,0.68264,0.6828,73300000.0
2005-07-29 05:48:00,0.6826,0.68292,0.68252,0.68252,113600001.0
2005-07-29 05:49:00,0.68262,0.68269,0.68231,0.68237,138700000.0
2005-07-29 05:50:00,0.68262,0.68285,0.6823,0.6823,72799999.0
2005-07-29 05:51:00,0.68252,0.6826,0.68218,0.68218,103100000.0
2005-07-29 05:52:00,0.68269,0.68269,0.68228,0.6825,121999999.0
2005-07-29 05:53:00,0.68265,0.68267,0.6825,0.68264,144700004.0
2005-07-29 05:54:00,0.68258,0.68258,0.68244,0.68252,78100001.0
2005-07-29 05:55:00,0.68265,0.68272,0.68249,0.68263,128899999.0
2005-07-29 05:56:00,0.68271,0.68271,0.68246,0.68257,138100000.0
2005-07-29 05:57:00,0.68252,0.68265,0.68248,0.6826,113500002.0
2005-07-29 05:58:00,0.68266,0.68267,0.68237,0.68267,105099999.0
2005-07-29 05:59:00,0.68256,0.68268,0.68245,0.68255,155699999.0
2005-07-29 06:00:00,0.6823,0.68276,0.68223,0.68276,114299998.0
2005-07-29 06:01:00,0.68276,0.68276,0.68246,0.68251,108699999.0
2005-07-29 06:02:00,0.68274,0.68274,0.68232,0.6826,97600001.0
2005-07-29 06:03:00,0.68263,0.68276,0.68259,0.68259,75600000.0
2005-07-29 06:04:00,0.68261,0.68263,0.68229,0.68229,146800002.0
2005-07-29 06:05:00,0.68252,0.68255,0.68215,0.68218,137700000.0
2005-07-29 06:06:00,0.68226,0.68244,0.68212,0.6824,146399998.0
2005-07-29 06:07:00,0.68235,0.68251,0.68218,0.68238,71800000.0
2005-07-29 06:08:00,0.68231,0.68265,0.68222,0.68265,62699999.0
2005-07-29 06:09:00,0.68245,0.68252,0.68224,0.68224,73900000.0
2005-07-29 06:10:00,0.68234,0.68254,0.68216,0.68247,100900001.0
2005-07-29 06:11:00,0.68238,0.68262,0.68226,0.68248,157099999.0
2005-07-29 06:12:00,0.68262,0.6827,0.6822,0.68253,164800000.0
2005-07-29 06:13:00,0.68237,0.68259,0.68222,0.68259,50100000.0
2005-07-29 06:14:00,0.68251,0.68251,0.68222,0.68244,81300000.0
2005-07-29 06:15:00,0.68251,0.68269,0.68231,0.68245,102300001.0
2005-07-29 06:16:00,0.68257,0.68258,0.68214,0.68236,108300000.0
2005-07-29 06:17:00,0.68238,0.68273,0.6822,0.6827,70700000.0
2005-07-29 06:18:00,0.68244,0.6827,0.68228,0.68249,165899999.0
2005-07-29 06:19:00,0.68236,0.68277,0.68236,0.68277,55800000.0
2005-07-29 06:20:00,0.68266,0.68275,0.68241,0.68275,121000001.0
2005-07-29 06:21:00,0.68263,0.68263,0.68239,0.68259,62000000.0
2005-07-29 06:22:00,0.68262,0.6827,0.68241,0.68248,160300000.0
2005-07-29 06:23:00,0.68243,0.68262,0.68224,0.68255,84699999.0
2005-07-29 06:24:00,0.68256,0.68272,0.68237,0.68272,117499999.0
2005-07-29 06:25:00,0.68268,0.68268,0.68249,0.68256,71100000.0
2005-07-29 06:26:00,0.68261,0.68272,0.68239,0.6826,125400001.0
2005-07-29 06:27:00,0.68277,0.68282,0.68264,0.68282,138700002.0
2005-07-29 06:28:00,0.68252,0.68276,0.68247,0.68276,75500000.0
2005-07-29 06:29:00,0.68255,0.68283,0.68241,0.68283,115300001.0
2005-07-29 06:30:00,0.68285,0.68289,0.68249,0.68277,100599998.0
2005-07-29 06:31:00,0.68281,0.68286,0.68236,0.68265,98500002.0
2005-07-29 06:32:00,0.6824,0.68268,0.68234,0.68248,98700000.0
2005-07-29 06:33:00,0.68267,0.68283,0.68245,0.68277,95600002.0
2005-07-29 06:34:00,0.68286,0.68298,0.68255,0.68255,54100000.0
2005-07-29 06:35:00,0.68236,0.68288,0.68233,0.68288,78700001.0
2005-07-29 06:36:00,0.68267,0.68288,0.68261,0.68288,72799999.0
2005-07-29 06:37:00,0.68281,0.68282,0.68249,0.68267,124699998.0
2005-07-29 06:38:00,0.68274,0.6828,0.68254,0.68274,137100001.0
2005-07-29 06:39:00,0.68277,0.68291,0.68269,0.68277,118000000.0
2005-07-29 06:40:00,0.68272,0.68286,0.68272,0.68274,86100000.0
2005-07-29 06:41:00,0.68265,0.68277,0.68247,0.68275,121699999.0
2005-07-29 06:42:00,0.6825,0.68274,0.68242,0.68268,93399998.0
2005-07-29 06:43:00,0.68253,0.6828,0.68244,0.68252,100200000.0
2005-07-29 06:44:00,0.68253,0.68273,0.68246,0.68273,96200000.0
2005-07-29 06:45:00,0.68271,0.68276,0.6825,0.68263,143500002.0
2005-07-29 06:46:00,0.68241,0.68272,0.68233,0.68244,135499999.0
2005-07-29 06:47:00,0.68228,0.68271,0.68228,0.68234,133399998.0
2005-07-29 06:48:00,0.68233,0.68286,0.68228,0.68275,105200000.0
2005-07-29 06:49:00,0.6827,0.6828,0.68244,0.68251,112799997.0
2005-07-29 06:50:00,0.68242,0.68289,0.68237,0.68271,174200002.0
2005-07-29 06:51:00,0.68274,0.68288,0.68253,0.68288,61400000.0
2005-07-29 06:52:00,0.68295,0.68295,0.68247,0.68281,148800003.0
2005-07-29 06:53:00,0.68272,0.68283,0.68265,0.68274,150200001.0
2005-07-29 06:54:00,0.68277,0.68285,0.6825,0.68285,80299999.0
2005-07-29 06:55:00,0.68291,0.68292,0.68259,0.68266,100200000.0
2005-07-29 06:56:00,0.68233,0.6828,0.68227,0.6828,79600001.0
2005-07-29 06:57:00,0.68285,0.6829,0.68253,0.68274,108599999.0
2005-07-29 06:58:00,0.68263,0.68283,0.68254,0.6826,87399999.0
2005-07-29 06:59:00,0.68266,0.68266,0.68241,0.68255,142900001.0
2005-07-29 07:00:00,0.68248,0.68286,0.68242,0.68283,94999999.0
2005-07-29 07:01:00,0.68264,0.68271,0.68245,0.68248,93900001.0
2005-07-29 07:02:00,0.68247,0.68267,0.68241,0.68265,122399999.0
2005-07-29 07:03:00,0.68281,0.68289,0.68253,0.68257,131199997.0
2005-07-29 07:04:00,0.68263,0.68276,0.68255,0.6826,144499999.0
2005-07-29 07:05:00,0.68261,0.68277,0.68254,0.68254,32700000.0
2005-07-29 07:06:00,0.68248,0.68286,0.68236,0.68281,89999999.0
2005-07-29 07:07:00,0.68271,0.68276,0.68235,0.68276,86700000.0
2005-07-29 07:08:00,0.6825,0.6827,0.68225,0.68238,124799999.0
2005-07-29 07:09:00,0.6825,0.68278,0.68238,0.68256,94400000.0
2005-07-29 07:10:00,0.68262,0.68269,0.68235,0.6824,69200000.0
2005-07-29 07:11:00,0.68236,0.68268,0.68207,0.68254,110699999.0
2005-07-29 07:12:00,0.68276,0.68278,0.68244,0.68253,86700001.0
2005-07-29 07:13:00,0.68273,0.68283,0.68234,0.68252,96899999.0
2005-07-29 07:14:00,0.68242,0.68264,0.68227,0.68255,113000001.0
2005-07-29 07:15:00,0.68242,0.68263,0.68239,0.68249,191399999.0
2005-07-29 07:16:00,0.6825,0.68277,0.68234,0.68263,112800001.0
2005-07-29 07:17:00,0.68226,0.68256,0.68226,0.68242,99800000.0
2005-07-29 07:18:00,0.68248,0.68276,0.68241,0.68276,161499998.0
2005-07-29 07:19:00,0.68259,0.6827,0.68252,0.6827,114900000.0
2005-07-29 07:20:00,0.68266,0.68272,0.68227,0.68241,121299998.0
2005-07-29 07:21:00,0.68218,0.68257,0.68217,0.68244,136399998.0
2005-07-29 07:22:00,0.68255,0.68268,0.68228,0.68256,118600001.0
2005-07-29 07:23:00,0.68246,0.68258,0.68231,0.68245,80400000.0
2005-07-29 07:24:00,0.68254,0.68262,0.68214,0.68251,142600003.0
2005-07-29 07:25:00,0.68228,0.68262,0.68223,0.68262,90000000.0
2005-07-29 07:26:00,0.68255,0.68266,0.68227,0.68265,111600000.0
2005-07-29 07:27:00,0.68278,0.68279,0.68243,0.68265,87599999.0
2005-07-29 07:28:00,0.68247,0.68258,0.6822,0.68258,96300002.0
2005-07-29 07:29:00,0.68252,0.68252,0.68212,0.68235,145100000.0
2005-07-29 07:30:00,0.68272,0.68275,0.68246,0.68251,112900001.0
2005-07-29 07:31:00,0.68256,0.68263,0.68219,0.68225,53800000.0
2005-07-29 07:32:00,0.68224,0.68254,0.68219,0.68227,84600001.0
2005-07-29 07:33:00,0.68241,0.68262,0.68238,0.68255,100000000.0
2005-07-29 07:34:00,0.68249,0.68276,0.68218,0.68252,117199998.0
2005-07-29 07:35:00,0.68236,0.6828,0.68236,0.68273,110899999.0
2005-07-29 07:36:00,0.68274,0.68279,0.68242,0.68257,108499999.0
2005-07-29 07:37:00,0.68272,0.68275,0.68241,0.68263,171099997.0
2005-07-29 07:38:00,0.68261,0.68276,0.68238,0.68261,108200000.0
2005-07-29 07:39:00,0.68216,0.68263,0.68216,0.68263,87199998.0
2005-07-29 07:40:00,0.6827,0.68285,0.68235,0.68258,124100000.0
2005-07-29 07:41:00,0.68259,0.68269,0.68233,0.68253,103100000.0
2005-07-29 07:42:00,0.68228,0.68259,0.68221,0.68255,142899999.0
2005-07-29 07:43:00,0.68259,0.68275,0.68233,0.68252,119099998.0
2005-07-29 07:44:00,0.68243,0.68262,0.68222,0.68251,151100000.0
2005-07-29 07:45:00,0.68261,0.68261,0.68229,0.6825,124299997.0
2005-07-29 07:46:00,0.68246,0.68269,0.6823,0.68268,127699999.0
2005-07-29 07:47:00,0.68262,0.68269,0.68238,0.68254,84899999.0
2005-07-29 07:48:00,0.68279,0.68279,0.68237,0.68266,117999999.0
2005-07-29 07:49:00,0.68271,0.68277,0.68241,0.6826,125400001.0
2005-07-29 07:50:00,0.68252,0.68273,0.68227,0.68227,53500000.0
2005-07-29 07:51:00,0.6826,0.6827,0.68232,0.68258,138999999.0
2005-07-29 07:52:00,0.68276,0.68285,0.68236,0.68267,161800002.0
2005-07-29 07:53:00,0.68282,0.68282,0.68247,0.68247,43300000.0
2005-07-29 07:54:00,0.68244,0.68271,0.68227,0.68227,125299999.0
2005-07-29 07:55:00,0.68232,0.68256,0.68231,0.68231,105100000.0
2005-07-29 07:56:00,0.68232,0.6825,0.68222,0.68237,51200000.0
2005-07-29 07:57:00,0.68247,0.68258,0.68245,0.68258,155499999.0
2005-07-29 07:58:00,0.6823,0.68283,0.68222,0.68246,136299999.0
2005-07-29 07:59:00,0.6826,0.68269,0.68239,0.68265,139299999.0
2005-07-29 08:00:00,0.68242,0.68271,0.68225,0.68247,55000000.0
2005-07-29 08:01:00,0.68261,0.68265,0.68245,0.68265,82599999.0
2005-07-29 08:02:00,0.68263,0.6828,0.68241,0.6826,52799999.0
2005-07-29 08:03:00,0.68262,0.68265,0.68225,0.6826,82600000.0
2005-07-29 08:04:00,0.68253,0.68262,0.68223,0.68235,73100000.0
2005-07-29 08:05:00,0.68229,0.68268,0.68222,0.68227,103900002.0
2005-07-29 08:06:00,0.68238,0.68268,0.68237,0.68263,150299998.0
2005-07-29 08:07:00,0.68272,0.68292,0.68255,0.68269,105500002.0
2005-07-29 08:08:00,0.68262,0.6827,0.68232,0.68258,89700000.0
2005-07-29 08:09:00,0.68243,0.68243,0.68201,0.68214,55800000.0
2005-07-29 08:10:00,0.68206,0.68242,0.68197,0.68224,96900000.0
2005-07-29 08:11:00,0.68238,0.68249,0.68221,0.68249,127799996.0
2005-07-29 08:12:00,0.68248,0.6826,0.68223,0.6825,80400000.0
2005-07-29 08:13:00,0.6825,0.68268,0.68208,0.68235,84200000.0
2005-07-29 08:14:00,0.68266,0.68266,0.68216,0.68216,110900000.0
2005-07-29 08:15:00,0.68254,0.68269,0.68234,0.6825,105800000.0
2005-07-29 08:16:00,0.68252,0.6827,0.68231,0.68257,143400001.0
2005-07-29 08:17:00,0.68245,0.6827,0.68236,0.68248,115700000.0
2005-07-29 08:18:00,0.68237,0.68282,0.68237,0.68258,116599999.0
2005-07-29 08:19:00,0.68233,0.68315,0.68233,0.68311,99299998.0
2005-07-29 08:20:00,0.6829,0.68352,0.68278,0.68315,71500000.0
2005-07-29 08:21:00,0.68319,0.68341,0.68316,0.68325,117300000.0
2005-07-29 08:22:00,0.68325,0.68331,0.68289,0.68317,150899997.0
2005-07-29 08:23:00,0.68311,0.68353,0.68299,0.68346,140999998.0
2005-07-29 08:24:00,0.68339,0.6835,0.68302,0.68302,120600001.0
2005-07-29 08:25:00,0.68347,0.6835,0.68296,0.68308,143500000.0
2005-07-29 08:26:00,0.68291,0.68328,0.68285,0.6832,98899999.0
2005-07-29 08:27:00,0.68334,0.68348,0.68293,0.68293,123800001.0
2005-07-29 08:28:00,0.68283,0.68321,0.68276,0.6828,159400003.0
2005-07-29 08:29:00,0.68286,0.68306,0.68249,0.68274,121599999.0
2005-07-29 08:30:00,0.68303,0.68316,0.68265,0.68316,143600000.0
2005-07-29 08:31:00,0.68309,0.68309,0.68282,0.68286,151399999.0
2005-07-29 08:32:00,0.68303,0.68319,0.68286,0.68316,109299999.0
2005-07-29 08:33:00,0.68306,0.68324,0.68282,0.68293,105699999.0
2005-07-29 08:34:00,0.68327,0.68343,0.68307,0.68309,111900001.0
2005-07-29 08:35:00,0.68334,0.68338,0.6831,0.68318,157300000.0
2005-07-29 08:36:00,0.68316,0.68361,0.68305,0.68361,128500000.0
2005-07-29 08:37:00,0.68387,0.68408,0.68345,0.68401,127699999.0
2005-07-29 08:38:00,0.68396,0.68425,0.68388,0.68425,130700001.0
2005-07-29 08:39:00,0.68417,0.68447,0.68404,0.68434,116000000.0
2005-07-29 08:40:00,0.68423,0.68459,0.684,0.68422,108400001.0
2005-07-29 08:41:00,0.68432,0.68448,0.68415,0.68415,136800002.0
2005-07-29 08:42:00,0.68432,0.68448,0.68396,0.68422,117900000.0
2005-07-29 08:43:00,0.68402,0.68423,0.68389,0.6841,121600001.0
2005-07-29 08:44:00,0.68426,0.68426,0.68388,0.68403,99100001.0
2005-07-29 08:45:00,0.6841,0.68414,0.68376,0.68393,77999999.0
2005-07-29 08:46:00,0.68379,0.68433,0.68375,0.6843,196499999.0
2005-07-29 08:47:00,0.68418,0.68441,0.6841,0.68431,158900001.0
2005-07-29 08:48:00,0.68413,0.68448,0.68412,0.68442,95799999.0
2005-07-29 08:49:00,0.68437,0.68444,0.68408,0.68441,119500001.0
2005-07-29 08:50:00,0.68448,0.68448,0.68404,0.68426,124200000.0
2005-07-29 08:51:00,0.68406,0.68422,0.6839,0.68401,94200001.0
2005-07-29 08:52:00,0.6843,0.68434,0.68409,0.6841,140999999.0
2005-07-29 08:53:00,0.68395,0.68435,0.68389,0.68408,109099999.0
2005-07-29 08:54:00,0.68446,0.68453,0.68417,0.68427,91599999.0
2005-07-29 08:55:00,0.68437,0.68437,0.68401,0.6841,78800001.0
2005-07-29 08:56:00,0.6842,0.68426,0.68366,0.68416,106699999.0
2005-07-29 08:57:00,0.68433,0.68438,0.68401,0.68432,133699999.0
2005-07-29 08:58:00,0.68462,0.68464,0.68437,0.68451,104500000.0
2005-07-29 08:59:00,0.6844,0.68451,0.68418,0.6842,75400000.0
2005-07-29 09:00:00,0.68401,0.68436,0.68391,0.6842,159800002.0
2005-07-29 09:01:00,0.68418,0.68441,0.68417,0.68441,100800001.0
2005-07-29 09:02:00,0.68438,0.68449,0.68408,0.68449,114400000.0
2005-07-29 09:03:00,0.68448,0.6846,0.68409,0.68448,173699998.0
2005-07-29 09:04:00,0.68453,0.68455,0.68424,0.6845,104800000.0
2005-07-29 09:05:00,0.68435,0.68473,0.68435,0.68472,113999999.0
2005-07-29 09:06:00,0.6845,0.68477,0.68443,0.68475,140499999.0
2005-07-29 09:07:00,0.68439,0.68461,0.68429,0.68441,135800001.0
2005-07-29 09:08:00,0.6847,0.6847,0.6843,0.6844,117400004.0
2005-07-29 09:09:00,0.68441,0.68458,0.68425,0.68425,113799999.0
2005-07-29 09:10:00,0.68459,0.68465,0.68434,0.68449,79699999.0
2005-07-29 09:11:00,0.68448,0.68465,0.68435,0.68464,108900001.0
2005-07-29 09:12:00,0.6844,0.68455,0.68434,0.68436,117699999.0
2005-07-29 09:13:00,0.68423,0.68459,0.68423,0.68453,64100000.0
2005-07-29 09:14:00,0.68444,0.68472,0.68434,0.68465,74199999.0
2005-07-29 09:15:00,0.68471,0.68478,0.68456,0.68465,94000000.0
2005-07-29 09:16:00,0.68455,0.68462,0.68441,0.68445,122899999.0
2005-07-29 09:17:00,0.68438,0.68463,0.6843,0.68447,154399999.0
2005-07-29 09:18:00,0.68437,0.68453,0.68422,0.68422,99800000.0
2005-07-29 09:19:00,0.68446,0.68449,0.68425,0.6844,67800000.0
2005-07-29 09:20:00,0.68438,0.68465,0.68427,0.68465,102400001.0
2005-07-29 09:21:00,0.68471,0.68483,0.68436,0.68461,94300001.0
2005-07-29 09:22:00,0.68446,0.68494,0.68445,0.68466,122600001.0
2005-07-29 09:23:00,0.68477,0.68484,0.6844,0.68448,66400000.0
2005-07-29 09:24:00,0.68461,0.6849,0.68446,0.68446,165700001.0
2005-07-29 09:25:00,0.68477,0.68477,0.68434,0.68441,131000000.0
2005-07-29 09:26:00,0.68462,0.68465,0.68436,0.68454,79800001.0
2005-07-29 09:27:00,0.68477,0.68477,0.68427,0.68437,112100001.0
2005-07-29 09:28:00,0.6844,0.68455,0.68394,0.68409,100800000.0
2005-07-29 09:29:00,0.68423,0.68427,0.68393,0.68396,112999999.0
2005-07-29 09:30:00,0.68404,0.68417,0.68373,0.68392,88300001.0
2005-07-29 09:31:00,0.68362,0.68383,0.68353,0.68359,101499999.0
2005-07-29 09:32:00,0.68348,0.68374,0.68326,0.68351,104600002.0
2005-07-29 09:33:00,0.68357,0.68371,0.68316,0.68338,134699998.0
2005-07-29 09:34:00,0.68295,0.68327,0.68282,0.68297,62600000.0
2005-07-29 09:35:00,0.68278,0.68295,0.68249,0.68276,71600000.0
2005-07-29 09:36:00,0.6825,0.68261,0.6823,0.68241,115600002.0
2005-07-29 09:37:00,0.68245,0.68284,0.68229,0.68275,73199999.0
2005-07-29 09:38:00,0.68276,0.68276,0.68231,0.6825,92800000.0
2005-07-29 09:39:00,0.68287,0.68304,0.68249,0.68285,171300001.0
2005-07-29 09:40:00,0.68281,0.68307,0.68277,0.68292,91999999.0
2005-07-29 09:41:00,0.68276,0.68297,0.68271,0.68286,100699998.0
2005-07-29 09:42:00,0.683,0.68304,0.68255,0.68283,155900003.0
2005-07-29 09:43:00,0.68291,0.68309,0.6828,0.68294,103100000.0
2005-07-29 09:44:00,0.68296,0.68307,0.68275,0.68275,88700000.0
2005-07-29 09:45:00,0.68253,0.68291,0.68246,0.68281,128900001.0
2005-07-29 09:46:00,0.68316,0.68316,0.68264,0.68284,110399998.0
2005-07-29 09:47:00,0.68274,0.68301,0.68265,0.68301,74799999.0
2005-07-29 09:48:00,0.68276,0.68318,0.68265,0.68293,128800000.0
2005-07-29 09:49:00,0.68284,0.68309,0.68278,0.68292,84300001.0
2005-07-29 09:50:00,0.68308,0.68326,0.68285,0.68285,113199999.0
2005-07-29 09:51:00,0.68281,0.68305,0.68275,0.68303,129800001.0
2005-07-29 09:52:00,0.68307,0.68315,0.6828,0.68282,83599999.0
2005-07-29 09:53:00,0.68284,0.68292,0.68256,0.68266,96799998.0
2005-07-29 09:54:00,0.68281,0.68297,0.68265,0.68283,155599999.0
2005-07-29 09:55:00,0.68283,0.68298,0.68266,0.68266,46300000.0
2005-07-29 09:56:00,0.68277,0.68291,0.68268,0.68272,126900000.0
2005-07-29 09:57:00,0.68284,0.68299,0.68279,0.68294,99599999.0
2005-07-29 09:58:00,0.68284,0.68303,0.68255,0.68255,150100000.0
2005-07-29 09:59:00,0.68259,0.68304,0.68259,0.68304,106500000.0
2005-07-29 10:00:00,0.68286,0.68297,0.68263,0.68271,86000001.0
2005-07-29 10:01:00,0.68271,0.68298,0.68271,0.68297,106199998.0
2005-07-29 10:02:00,0.68288,0.683,0.68265,0.68265,114799999.0
2005-07-29 10:03:00,0.68295,0.68298,0.68261,0.68268,86300000.0
2005-07-29 10:04:00,0.68277,0.68281,0.68248,0.68262,105800001.0
2005-07-29 10:05:00,0.68267,0.68275,0.6823,0.6823,120999999.0
2005-07-29 10:06:00,0.68256,0.68282,0.6823,0.68245,125199999.0
2005-07-29 10:07:00,0.68264,0.68267,0.6822,0.68254,121600002.0
2005-07-29 10:08:00,0.68282,0.68285,0.68205,0.68263,118100000.0
2005-07-29 10:09:00,0.68219,0.68275,0.68219,0.68264,104999999.0
2005-07-29 10:10:00,0.6823,0.68299,0.6821,0.68294,93800002.0
2005-07-29 10:11:00,0.68258,0.68291,0.68245,0.68257,121800000.0
2005-07-29 10:12:00,0.68218,0.6826,0.68201,0.68235,90699999.0
2005-07-29 10:13:00,0.68218,0.68232,0.68193,0.68206,103400000.0
2005-07-29 10:14:00,0.68225,0.68258,0.68211,0.68254,92500000.0
2005-07-29 10:15:00,0.68237,0.6826,0.68215,0.68226,89999999.0
2005-07-29 10:16:00,0.68228,0.6826,0.68211,0.68239,156899997.0
2005-07-29 10:17:00,0.68242,0.68255,0.68221,0.6823,164099999.0
2005-07-29 10:18:00,0.68221,0.68257,0.68212,0.68232,56100000.0
2005-07-29 10:19:00,0.68226,0.68261,0.68224,0.68244,103299999.0
2005-07-29 10:20:00,0.68221,0.68263,0.68221,0.68252,114800001.0
2005-07-29 10:21:00,0.68228,0.68263,0.68221,0.68257,127400000.0
2005-07-29 10:22:00,0.68241,0.68257,0.68234,0.68245,63800001.0
2005-07-29 10:23:00,0.68251,0.68271,0.68244,0.68263,104000001.0
2005-07-29 10:24:00,0.68274,0.6829,0.6826,0.68288,90000000.0
2005-07-29 10:25:00,0.68272,0.68289,0.68262,0.68285,75599999.0
2005-07-29 10:26:00,0.68267,0.68289,0.68261,0.68273,122400001.0
2005-07-29 10:27:00,0.6826,0.683,0.68239,0.683,125399998.0
2005-07-29 10:28:00,0.68271,0.68295,0.68267,0.68268,66800000.0
2005-07-29 10:29:00,0.6826,0.68314,0.68258,0.68314,128599998.0
2005-07-29 10:30:00,0.68309,0.68309,0.68252,0.68261,58600000.0
2005-07-29 10:31:00,0.68312,0.68312,0.6826,0.68269,99700000.0
2005-07-29 10:32:00,0.68281,0.68306,0.68269,0.68272,109200001.0
2005-07-29 10:33:00,0.68283,0.68303,0.68264,0.68278,102399998.0
2005-07-29 10:34:00,0.68307,0.68321,0.68279,0.68279,129600000.0
2005-07-29 10:35:00,0.68278,0.68307,0.6826,0.6827,158700003.0
2005-07-29 10:36:00,0.68261,0.6831,0.68261,0.68276,67100000.0
2005-07-29 10:37:00,0.68276,0.68317,0.68271,0.68314,99700002.0
2005-07-29 10:38:00,0.6829,0.68297,0.68269,0.6829,84400000.0
2005-07-29 10:39:00,0.68293,0.68326,0.68285,0.68299,91000000.0
2005-07-29 10:40:00,0.68321,0.68324,0.68267,0.68273,70800000.0
2005-07-29 10:41:00,0.68297,0.68315,0.68242,0.68245,74300001.0
2005-07-29 10:42:00,0.68264,0.68275,0.6823,0.68258,80900000.0
2005-07-29 10:43:00,0.68258,0.6827,0.6823,0.68234,74899999.0
2005-07-29 10:44:00,0.68251,0.6828,0.68248,0.6825,115299999.0
2005-07-29 10:45:00,0.68266,0.68287,0.68252,0.68287,86300000.0
2005-07-29 10:46:00,0.68252,0.68285,0.68244,0.68285,80700000.0
2005-07-29 10:47:00,0.68256,0.68312,0.68241,0.68283,80300000.0
2005-07-29 10:48:00,0.68283,0.68312,0.68266,0.68295,113899999.0
2005-07-29 10:49:00,0.68295,0.68341,0.68292,0.6833,105800000.0
2005-07-29 10:50:00,0.68353,0.68367,0.68316,0.68323,112199998.0
2005-07-29 10:51:00,0.68356,0.68356,0.68318,0.68344,147800000.0
2005-07-29 10:52:00,0.68342,0.68345,0.68309,0.68326,96400000.0
2005-07-29 10:53:00,0.68322,0.68343,0.68313,0.68337,136300003.0
2005-07-29 10:54:00,0.68327,0.68327,0.683,0.68317,31100000.0
2005-07-29 10:55:00,0.68308,0.6834,0.68301,0.68305,150400001.0
2005-07-29 10:56:00,0.683,0.6834,0.683,0.68335,71699999.0
2005-07-29 10:57:00,0.68308,0.68308,0.68266,0.68273,74099997.0
2005-07-29 10:58:00,0.68265,0.68292,0.68244,0.68273,124199998.0
2005-07-29 10:59:00,0.68259,0.68272,0.68242,0.68258,65900000.0
2005-07-29 11:00:00,0.68236,0.68304,0.68233,0.68289,122199998.0
2005-07-29 11:01:00,0.68246,0.68269,0.68215,0.68244,86000000.0
2005-07-29 11:02:00,0.6829,0.68304,0.68245,0.68268,102900002.0
2005-07-29 11:03:00,0.68264,0.68299,0.68257,0.68286,117000001.0
2005-07-29 11:04:00,0.68279,0.68303,0.68264,0.68285,72200001.0
2005-07-29 11:05:00,0.68286,0.68308,0.68265,0.68308,66000000.0
2005-07-29 11:06:00,0.683,0.683,0.68259,0.68259,111800000.0
2005-07-29 11:07:00,0.68282,0.68301,0.68269,0.68287,115699999.0
2005-07-29 11:08:00,0.68284,0.68304,0.68277,0.68277,154499999.0
2005-07-29 11:09:00,0.68277,0.68322,0.68277,0.68322,33400000.0
2005-07-29 11:10:00,0.68312,0.68312,0.68274,0.68311,111900000.0
2005-07-29 11:11:00,0.68278,0.68308,0.6827,0.68308,81600001.0
2005-07-29 11:12:00,0.68307,0.68307,0.68279,0.68288,89400000.0
2005-07-29 11:13:00,0.68263,0.68308,0.68263,0.68308,129900001.0
2005-07-29 11:14:00,0.68296,0.68302,0.68279,0.68279,147700001.0
2005-07-29 11:15:00,0.68273,0.68303,0.68265,0.68296,80000000.0
2005-07-29 11:16:00,0.68285,0.68285,0.68223,0.68268,118500002.0
2005-07-29 11:17:00,0.68276,0.68276,0.68239,0.68251,114899999.0
2005-07-29 11:18:00,0.68263,0.68274,0.6824,0.6825,124300001.0
2005-07-29 11:19:00,0.68242,0.68267,0.68239,0.68258,101500001.0
2005-07-29 11:20:00,0.68258,0.6827,0.68239,0.68255,65400001.0
2005-07-29 11:21:00,0.68264,0.68279,0.68232,0.68232,85800000.0
2005-07-29 11:22:00,0.68231,0.68285,0.68231,0.68285,64400000.0
2005-07-29 11:23:00,0.6827,0.68275,0.68255,0.68262,87999999.0
2005-07-29 11:24:00,0.68264,0.68281,0.68245,0.68265,134399998.0
2005-07-29 11:25:00,0.68243,0.68266,0.68234,0.68247,56900000.0
2005-07-29 11:26:00,0.68269,0.68283,0.68232,0.68232,79699999.0
2005-07-29 11:27:00,0.68239,0.6828,0.68239,0.6828,52699999.0
2005-07-29 11:28:00,0.68269,0.68279,0.68256,0.68256,125100000.0
2005-07-29 11:29:00,0.68267,0.68281,0.68254,0.68277,106599999.0
2005-07-29 11:30:00,0.68284,0.68292,0.68257,0.68257,94800000.0
2005-07-29 11:31:00,0.68275,0.68315,0.6826,0.68298,107799999.0
2005-07-29 11:32:00,0.68294,0.68308,0.68268,0.68282,73800000.0
2005-07-29 11:33:00,0.68285,0.683,0.68262,0.68278,165099998.0
2005-07-29 11:34:00,0.68278,0.68306,0.68272,0.6829,149500000.0
2005-07-29 11:35:00,0.68258,0.68298,0.68247,0.68287,94900000.0
2005-07-29 11:36:00,0.68273,0.68324,0.68258,0.68324,88699999.0
2005-07-29 11:37:00,0.68322,0.68322,0.68279,0.68279,73300001.0
2005-07-29 11:38:00,0.68295,0.68307,0.68273,0.68292,169100002.0
2005-07-29 11:39:00,0.68299,0.68307,0.68254,0.68254,120400000.0
2005-07-29 11:40:00,0.68263,0.68292,0.6826,0.68276,133200001.0
2005-07-29 11:41:00,0.68261,0.68294,0.68251,0.6826,110900001.0
2005-07-29 11:42:00,0.68267,0.6828,0.68252,0.68276,115800001.0
2005-07-29 11:43:00,0.68284,0.68292,0.68265,0.68269,106600000.0
2005-07-29 11:44:00,0.68253,0.6829,0.68229,0.68268,124899999.0
2005-07-29 11:45:00,0.68267,0.68273,0.68231,0.6824,84800001.0
2005-07-29 11:46:00,0.68253,0.68284,0.68253,0.68273,148100002.0
2005-07-29 11:47:00,0.68254,0.68272,0.68241,0.6825,81400000.0
2005-07-29 11:48:00,0.68268,0.68276,0.68255,0.68258,104700001.0
2005-07-29 11:49:00,0.68248,0.68279,0.68241,0.68267,152499999.0
2005-07-29 11:50:00,0.68255,0.6827,0.68239,0.68239,77800000.0
2005-07-29 11:51:00,0.68264,0.68287,0.68256,0.6827,135900000.0
2005-07-29 11:52:00,0.68302,0.68309,0.68255,0.68278,77000000.0
2005-07-29 11:53:00,0.68271,0.68306,0.68269,0.68282,90699999.0
2005-07-29 11:54:00,0.68276,0.68296,0.68266,0.68284,78300000.0
2005-07-29 11:55:00,0.68283,0.6831,0.68283,0.68291,50200000.0
2005-07-29 11:56:00,0.68299,0.6831,0.68287,0.68302,107299999.0
2005-07-29 11:57:00,0.6828,0.68303,0.68269,0.68298,88299999.0
2005-07-29 11:58:00,0.68312,0.68312,0.68263,0.68301,69500000.0
2005-07-29 11:59:00,0.68292,0.68326,0.6828,0.68288,128800001.0
2005-07-29 12:00:00,0.68276,0.68322,0.6826,0.68322,121500000.0
2005-07-29 12:01:00,0.68292,0.68305,0.68273,0.68285,150099999.0
2005-07-29 12:02:00,0.68299,0.68315,0.68275,0.68297,97300001.0
2005-07-29 12:03:00,0.68311,0.68323,0.6827,0.68304,139800000.0
2005-07-29 12:04:00,0.68295,0.68305,0.68263,0.6827,105299998.0
2005-07-29 12:05:00,0.68292,0.68317,0.68288,0.68309,65200000.0
2005-07-29 12:06:00,0.683,0.68331,0.68286,0.68286,104900000.0
2005-07-29 12:07:00,0.68299,0.68322,0.68285,0.68285,104399999.0
2005-07-29 12:08:00,0.68292,0.68318,0.68279,0.68307,124699999.0
2005-07-29 12:09:00,0.68322,0.6833,0.6828,0.68287,186400002.0
2005-07-29 12:10:00,0.68277,0.68334,0.68275,0.68334,80000000.0
2005-07-29 12:11:00,0.68283,0.68328,0.68278,0.68327,140499999.0
2005-07-29 12:12:00,0.68323,0.6834,0.68293,0.68304,77300000.0
2005-07-29 12:13:00,0.68317,0.68324,0.68294,0.68294,83999999.0
2005-07-29 12:14:00,0.68309,0.6834,0.68309,0.68338,71700000.0
2005-07-29 12:15:00,0.68327,0.68327,0.68301,0.68316,70399999.0
2005-07-29 12:16:00,0.68317,0.68331,0.68305,0.68322,130700000.0
2005-07-29 12:17:00,0.68305,0.6833,0.68283,0.68312,95300000.0
2005-07-29 12:18:00,0.68287,0.68337,0.68287,0.6831,121400000.0
2005-07-29 12:19:00,0.68318,0.68341,0.68307,0.68307,67799999.0
2005-07-29 12:20:00,0.683,0.6836,0.68282,0.68323,125899997.0
2005-07-29 12:21:00,0.68271,0.6834,0.68271,0.68338,78900000.0
2005-07-29 12:22:00,0.6833,0.6837,0.68315,0.68334,67000000.0
2005-07-29 12:23:00,0.68324,0.68344,0.68289,0.68316,106100000.0
2005-07-29 12:24:00,0.6832,0.68344,0.68298,0.68319,112199999.0
2005-07-29 12:25:00,0.68303,0.68329,0.68273,0.68316,124500000.0
2005-07-29 12:26:00,0.68311,0.68325,0.68285,0.683,71600000.0
2005-07-29 12:27:00,0.68319,0.6833,0.68282,0.6829,132000001.0
2005-07-29 12:28:00,0.68292,0.6831,0.68267,0.68292,141700000.0
2005-07-29 12:29:00,0.6828,0.68299,0.68272,0.68287,121900000.0
2005-07-29 12:30:00,0.68304,0.68305,0.6827,0.68305,109199999.0
2005-07-29 12:31:00,0.68306,0.68349,0.68277,0.68325,89400000.0
2005-07-29 12:32:00,0.68354,0.68359,0.68304,0.68326,107200000.0
2005-07-29 12:33:00,0.68306,0.68313,0.68271,0.68288,117699998.0
2005-07-29 12:34:00,0.68287,0.68315,0.68268,0.6831,130200000.0
2005-07-29 12:35:00,0.68295,0.68312,0.68272,0.6828,128699997.0
2005-07-29 12:36:00,0.68274,0.68281,0.68218,0.68218,101299999.0
2005-07-29 12:37:00,0.68218,0.6826,0.68218,0.68244,115100001.0
2005-07-29 12:38:00,0.68278,0.68324,0.68257,0.68291,113600002.0
2005-07-29 12:39:00,0.6829,0.68314,0.68288,0.68311,100699999.0
2005-07-29 12:40:00,0.68318,0.68362,0.68293,0.68362,80900001.0
2005-07-29 12:41:00,0.68383,0.68383,0.68282,0.68307,110899999.0
2005-07-29 12:42:00,0.68293,0.68321,0.68289,0.68307,116399999.0
2005-07-29 12:43:00,0.68301,0.68319,0.68287,0.68298,123599998.0
2005-07-29 12:44:00,0.68287,0.68307,0.68265,0.68289,196300005.0
2005-07-29 12:45:00,0.68291,0.68339,0.68283,0.68334,113699999.0
2005-07-29 12:46:00,0.68347,0.68366,0.68315,0.68366,138300001.0
2005-07-29 12:47:00,0.68339,0.68419,0.6833,0.68381,118200002.0
2005-07-29 12:48:00,0.68358,0.68367,0.68332,0.68355,137400001.0
2005-07-29 12:49:00,0.68349,0.6838,0.68347,0.68367,176700001.0
2005-07-29 12:50:00,0.68346,0.68371,0.68341,0.68357,67000000.0
2005-07-29 12:51:00,0.68393,0.68393,0.68347,0.68364,120899998.0
2005-07-29 12:52:00,0.68372,0.68388,0.68326,0.68348,97600001.0
2005-07-29 12:53:00,0.68379,0.68404,0.68363,0.68384,110600001.0
2005-07-29 12:54:00,0.68398,0.68404,0.68353,0.68373,105000000.0
2005-07-29 12:55:00,0.68371,0.68378,0.68341,0.68355,110600000.0
2005-07-29 12:56:00,0.68365,0.68383,0.68355,0.68383,127700000.0
2005-07-29 12:57:00,0.68363,0.68382,0.6835,0.68353,108300001.0
2005-07-29 12:58:00,0.68347,0.68363,0.68333,0.6836,108099999.0
2005-07-29 12:59:00,0.68346,0.68361,0.68328,0.68335,64399999.0
2005-07-29 13:00:00,0.68349,0.68362,0.6833,0.68351,89199999.0
2005-07-29 13:01:00,0.68351,0.68366,0.68333,0.6836,89100001.0
2005-07-29 13:02:00,0.68329,0.68374,0.68329,0.6836,101200000.0
2005-07-29 13:03:00,0.68348,0.68362,0.68325,0.68362,74600000.0
2005-07-29 13:04:00,0.68367,0.68371,0.68349,0.68354,92800000.0
2005-07-29 13:05:00,0.68351,0.68385,0.68338,0.68368,136999999.0
2005-07-29 13:06:00,0.68394,0.68403,0.68347,0.68351,85600000.0
2005-07-29 13:07:00,0.68352,0.68384,0.68352,0.68377,148400000.0
2005-07-29 13:08:00,0.68345,0.6838,0.68345,0.68352,84500000.0
2005-07-29 13:09:00,0.68368,0.68413,0.6836,0.68402,114099999.0
2005-07-29 13:10:00,0.68377,0.68419,0.68377,0.68419,64200000.0
2005-07-29 13:11:00,0.68393,0.68416,0.68367,0.68367,121199999.0
2005-07-29 13:12:00,0.68356,0.68382,0.68351,0.68382,136900000.0
2005-07-29 13:13:00,0.68384,0.68414,0.68378,0.68403,69100000.0
2005-07-29 13:14:00,0.68372,0.68405,0.68351,0.68384,108300000.0
2005-07-29 13:15:00,0.68414,0.68418,0.68394,0.68403,80200000.0
2005-07-29 13:16:00,0.68368,0.6842,0.68359,0.68408,96599999.0
2005-07-29 13:17:00,0.68388,0.68426,0.68385,0.68385,146199999.0
2005-07-29 13:18:00,0.68395,0.68411,0.68385,0.68385,61199999.0
2005-07-29 13:19:00,0.68386,0.68395,0.68365,0.6838,148800001.0
2005-07-29 13:20:00,0.68388,0.68399,0.68372,0.68399,56000000.0
2005-07-29 13:21:00,0.68419,0.68429,0.68391,0.68396,136400000.0
2005-07-29 13:22:00,0.68426,0.68436,0.68372,0.68377,140500000.0
2005-07-29 13:23:00,0.68376,0.68381,0.68355,0.68377,114499999.0
2005-07-29 13:24:00,0.68363,0.6839,0.68356,0.6837,115299998.0
2005-07-29 13:25:00,0.68378,0.68402,0.6837,0.68385,88500001.0
2005-07-29 13:26:00,0.68369,0.68408,0.68363,0.68408,117799998.0
2005-07-29 13:27:00,0.68401,0.68401,0.68357,0.68371,78600000.0
2005-07-29 13:28:00,0.68412,0.68418,0.68363,0.68366,110799997.0
2005-07-29 13:29:00,0.68374,0.68383,0.68344,0.68344,117100000.0
2005-07-29 13:30:00,0.68349,0.68377,0.6834,0.68358,70900000.0
2005-07-29 13:31:00,0.68359,0.6837,0.68347,0.6836,110899999.0
2005-07-29 13:32:00,0.68371,0.68374,0.68344,0.68353,57600000.0
2005-07-29 13:33:00,0.68359,0.68378,0.68351,0.68356,141500000.0
2005-07-29 13:34:00,0.68371,0.68383,0.68347,0.68367,82200000.0
2005-07-29 13:35:00,0.6838,0.68392,0.68336,0.68353,113900000.0
2005-07-29 13:36:00,0.68345,0.68382,0.68338,0.68348,102399999.0
2005-07-29 13:37:00,0.68355,0.68363,0.68306,0.68306,113499997.0
2005-07-29 13:38:00,0.6835,0.68359,0.68303,0.68331,115500000.0
2005-07-29 13:39:00,0.68322,0.68367,0.68322,0.6836,82500000.0
2005-07-29 13:40:00,0.68363,0.68363,0.6829,0.68328,89200000.0
2005-07-29 13:41:00,0.68285,0.68313,0.6827,0.6828,143700001.0
2005-07-29 13:42:00,0.6826,0.68309,0.6826,0.68283,110699999.0
2005-07-29 13:43:00,0.68273,0.68304,0.68261,0.68264,122599999.0
2005-07-29 13:44:00,0.68243,0.68343,0.68233,0.68338,92000000.0
2005-07-29 13:45:00,0.68318,0.68342,0.68288,0.68339,129499998.0
2005-07-29 13:46:00,0.68336,0.68371,0.68333,0.68352,109000000.0
2005-07-29 13:47:00,0.6836,0.68372,0.68337,0.68347,117400000.0
2005-07-29 13:48:00,0.68325,0.68362,0.6831,0.68327,105699999.0
2005-07-29 13:49:00,0.68311,0.68342,0.683,0.68324,113700001.0
2005-07-29 13:50:00,0.68336,0.68343,0.68286,0.68325,107099998.0
2005-07-29 13:51:00,0.68309,0.68348,0.68302,0.68347,99299999.0
2005-07-29 13:52:00,0.68328,0.68353,0.68305,0.68338,85499999.0
2005-07-29 13:53:00,0.68337,0.68337,0.68307,0.68307,106199999.0
2005-07-29 13:54:00,0.68321,0.68345,0.68312,0.68332,149500001.0
2005-07-29 13:55:00,0.68326,0.68338,0.68307,0.68328,106500001.0
2005-07-29 13:56:00,0.6833,0.68345,0.68306,0.68307,111700000.0
2005-07-29 13:57:00,0.6834,0.68359,0.68316,0.68346,92499999.0
2005-07-29 13:58:00,0.68352,0.68354,0.68322,0.68334,86100001.0
2005-07-29 13:59:00,0.68322,0.68348,0.68318,0.68318,115799999.0
2005-07-29 14:00:00,0.68322,0.68336,0.68291,0.68317,134800002.0
2005-07-29 14:01:00,0.68311,0.68329,0.68298,0.68314,63900000.0
2005-07-29 14:02:00,0.68294,0.68334,0.68288,0.68312,124699999.0
2005-07-29 14:03:00,0.68317,0.68336,0.68297,0.68299,71800000.0
2005-07-29 14:04:00,0.68318,0.68331,0.6829,0.68304,79700001.0
2005-07-29 14:05:00,0.6831,0.68324,0.68297,0.68299,130900000.0
2005-07-29 14:06:00,0.68309,0.68309,0.68267,0.68282,92700000.0
2005-07-29 14:07:00,0.68312,0.68312,0.68266,0.68284,86899999.0
2005-07-29 14:08:00,0.6826,0.68307,0.6826,0.68291,111199998.0
2005-07-29 14:09:00,0.68286,0.68309,0.68268,0.68279,124700001.0
2005-07-29 14:10:00,0.68285,0.68296,0.68259,0.68275,70200000.0
2005-07-29 14:11:00,0.68275,0.68307,0.68252,0.68255,94199999.0
2005-07-29 14:12:00,0.68268,0.6831,0.68268,0.68308,63000000.0
2005-07-29 14:13:00,0.6828,0.683,0.6827,0.68281,141000001.0
2005-07-29 14:14:00,0.68299,0.68315,0.68278,0.68305,106900000.0
2005-07-29 14:15:00,0.68273,0.68324,0.68261,0.68317,99000001.0
2005-07-29 14:16:00,0.68309,0.68324,0.68281,0.68294,114000000.0
2005-07-29 14:17:00,0.68298,0.68316,0.68288,0.68303,88999999.0
2005-07-29 14:18:00,0.68317,0.68329,0.68291,0.68325,119000000.0
2005-07-29 14:19:00,0.68313,0.68331,0.68287,0.6831,163099998.0
2005-07-29 14:20:00,0.68298,0.68333,0.6829,0.6833,111800001.0
2005-07-29 14:21:00,0.68342,0.68347,0.68308,0.68319,181500000.0
2005-07-29 14:22:00,0.68327,0.68346,0.6831,0.68327,95300001.0
2005-07-29 14:23:00,0.68323,0.68354,0.68316,0.68316,76000000.0
2005-07-29 14:24:00,0.68321,0.68356,0.68313,0.6834,124599997.0
2005-07-29 14:25:00,0.68353,0.6836,0.68329,0.68342,67900000.0
2005-07-29 14:26:00,0.68352,0.68352,0.68299,0.68301,114500000.0
2005-07-29 14:27:00,0.68301,0.68314,0.68288,0.68288,71999999.0
2005-07-29 14:28:00,0.68314,0.68314,0.68276,0.68298,78100001.0
2005-07-29 14:29:00,0.68301,0.68339,0.68282,0.68315,81800000.0
2005-07-29 14:30:00,0.68304,0.68354,0.68304,0.68345,93799999.0
2005-07-29 14:31:00,0.68316,0.68336,0.68294,0.68314,73299999.0
2005-07-29 14:32:00,0.68337,0.68349,0.68278,0.68293,118299999.0
2005-07-29 14:33:00,0.68306,0.68319,0.68284,0.68284,119300002.0
2005-07-29 14:34:00,0.68299,0.68313,0.68254,0.68296,81200000.0
2005-07-29 14:35:00,0.68331,0.68368,0.68294,0.68368,140500000.0
2005-07-29 14:36:00,0.68315,0.68415,0.68306,0.68415,125099999.0
2005-07-29 14:37:00,0.68385,0.68428,0.6837,0.68421,64300000.0
2005-07-29 14:38:00,0.68385,0.68419,0.6837,0.68407,82100000.0
2005-07-29 14:39:00,0.68378,0.68414,0.68376,0.68387,166200002.0
2005-07-29 14:40:00,0.68414,0.68422,0.68374,0.68389,133799999.0
2005-07-29 14:41:00,0.68396,0.68416,0.68372,0.68385,75600000.0
2005-07-29 14:42:00,0.6839,0.68425,0.68379,0.6842,130000002.0
2005-07-29 14:43:00,0.68385,0.68444,0.68376,0.68404,87300000.0
2005-07-29 14:44:00,0.68414,0.68421,0.68338,0.68401,109500000.0
2005-07-29 14:45:00,0.68435,0.6844,0.68388,0.68429,109299998.0
2005-07-29 14:46:00,0.6842,0.68436,0.68404,0.68412,130900002.0
2005-07-29 14:47:00,0.68411,0.68431,0.68391,0.6841,162699998.0
2005-07-29 14:48:00,0.68428,0.68442,0.68415,0.68427,59800000.0
2005-07-29 14:49:00,0.68426,0.68451,0.6841,0.6843,98199999.0
2005-07-29 14:50:00,0.68415,0.68442,0.68404,0.68421,102300000.0
2005-07-29 14:51:00,0.68426,0.68428,0.68378,0.68417,132700002.0
2005-07-29 14:52:00,0.68403,0.6844,0.68374,0.68392,171400002.0
2005-07-29 14:53:00,0.68371,0.68415,0.68362,0.68394,66899999.0
2005-07-29 14:54:00,0.68414,0.68419,0.68361,0.68407,158099999.0
2005-07-29 14:55:00,0.68395,0.68419,0.6839,0.68408,102799999.0
2005-07-29 14:56:00,0.68401,0.68427,0.68381,0.68396,133499999.0
2005-07-29 14:57:00,0.68407,0.68411,0.68383,0.68405,133399999.0
2005-07-29 14:58:00,0.68373,0.68416,0.68365,0.68408,65300001.0
2005-07-29 14:59:00,0.68402,0.68405,0.68372,0.68403,83500000.0
2005-07-29 15:00:00,0.68394,0.68412,0.68352,0.68358,81099999.0
2005-07-29 15:01:00,0.68353,0.68394,0.68345,0.68387,109200000.0
2005-07-29 15:02:00,0.68372,0.684,0.68352,0.68375,67400000.0
2005-07-29 15:03:00,0.68382,0.68401,0.68368,0.68383,77600000.0
2005-07-29 15:04:00,0.68368,0.68394,0.6835,0.68394,121600000.0
2005-07-29 15:05:00,0.68379,0.68407,0.68366,0.68387,63600000.0
2005-07-29 15:06:00,0.68393,0.68411,0.68373,0.68399,124299999.0
2005-07-29 15:07:00,0.68376,0.68412,0.68364,0.68411,88500000.0
2005-07-29 15:08:00,0.6836,0.6839,0.6835,0.68372,134000000.0
2005-07-29 15:09:00,0.68382,0.6839,0.6834,0.6834,97100000.0
2005-07-29 15:10:00,0.68375,0.68391,0.68329,0.68365,91699998.0
2005-07-29 15:11:00,0.68369,0.68378,0.68348,0.68348,125800000.0
2005-07-29 15:12:00,0.68362,0.68382,0.68353,0.68355,115100000.0
2005-07-29 15:13:00,0.68378,0.68384,0.68361,0.68373,134100000.0
2005-07-29 15:14:00,0.68383,0.68383,0.68345,0.68365,81299999.0
2005-07-29 15:15:00,0.68358,0.68386,0.6835,0.68376,85600000.0
2005-07-29 15:16:00,0.68381,0.68393,0.6837,0.68392,119599998.0
2005-07-29 15:17:00,0.68355,0.6841,0.68353,0.6841,113099999.0
2005-07-29 15:18:00,0.68361,0.68395,0.68361,0.68363,54400000.0
2005-07-29 15:19:00,0.68348,0.6838,0.68339,0.68375,180200004.0
2005-07-29 15:20:00,0.68366,0.68372,0.68346,0.68366,77800000.0
2005-07-29 15:21:00,0.68375,0.68386,0.6834,0.68359,123100001.0
2005-07-29 15:22:00,0.68348,0.68372,0.68326,0.68366,140599998.0
2005-07-29 15:23:00,0.68362,0.68374,0.68344,0.68371,89399999.0
2005-07-29 15:24:00,0.68366,0.68375,0.68328,0.68357,106000000.0
2005-07-29 15:25:00,0.68351,0.6837,0.68324,0.68324,86700000.0
2005-07-29 15:26:00,0.68334,0.68363,0.68322,0.68363,103099999.0
2005-07-29 15:27:00,0.6834,0.6837,0.68333,0.68363,88200000.0
2005-07-29 15:28:00,0.68361,0.68361,0.6832,0.6835,90100000.0
2005-07-29 15:29:00,0.68365,0.68385,0.68348,0.68377,111300000.0
2005-07-29 15:30:00,0.6837,0.68375,0.68324,0.68352,167100000.0
2005-07-29 15:31:00,0.68369,0.68372,0.68325,0.68335,93900001.0
2005-07-29 15:32:00,0.68353,0.68372,0.68332,0.68358,106799999.0
2005-07-29 15:33:00,0.68348,0.68378,0.6834,0.68362,114300001.0
2005-07-29 15:34:00,0.68377,0.6838,0.68335,0.68348,122099999.0
2005-07-29 15:35:00,0.68364,0.6838,0.6834,0.68373,116700001.0
2005-07-29 15:36:00,0.68374,0.68383,0.68351,0.68363,180899997.0
2005-07-29 15:37:00,0.68344,0.68364,0.68331,0.68345,150700002.0
2005-07-29 15:38:00,0.68357,0.68375,0.68346,0.68359,72699999.0
2005-07-29 15:39:00,0.6836,0.68368,0.68334,0.68336,75400000.0
2005-07-29 15:40:00,0.68356,0.68365,0.68328,0.68328,110000001.0
2005-07-29 15:41:00,0.68368,0.68405,0.68353,0.68398,75200000.0
2005-07-29 15:42:00,0.68389,0.684,0.68358,0.68384,118500002.0
2005-07-29 15:43:00,0.68378,0.68386,0.6835,0.68362,159399999.0
2005-07-29 15:44:00,0.68367,0.68374,0.68327,0.68361,104200000.0
2005-07-29 15:45:00,0.68375,0.6839,0.6836,0.68378,108599999.0
2005-07-29 15:46:00,0.68384,0.68393,0.68347,0.68373,131300000.0
2005-07-29 15:47:00,0.68371,0.6839,0.68362,0.6837,94500002.0
2005-07-29 15:48:00,0.68376,0.68387,0.68357,0.68371,108099999.0
2005-07-29 15:49:00,0.68356,0.68387,0.68355,0.68387,63700001.0
2005-07-29 15:50:00,0.6835,0.68403,0.6835,0.68386,119400000.0
2005-07-29 15:51:00,0.6839,0.684,0.68358,0.68385,63600000.0
2005-07-29 15:52:00,0.68344,0.68387,0.68344,0.68358,73400000.0
2005-07-29 15:53:00,0.68366,0.68395,0.68356,0.68395,94400000.0
2005-07-29 15:54:00,0.68395,0.68402,0.6836,0.68383,105699999.0
2005-07-29 15:55:00,0.6839,0.68407,0.68362,0.68393,116399999.0
2005-07-29 15:56:00,0.68387,0.68392,0.68327,0.68373,107100000.0
2005-07-29 15:57:00,0.68366,0.68409,0.68356,0.68405,79700000.0
2005-07-29 15:58:00,0.68401,0.68401,0.6835,0.68376,97500000.0
2005-07-29 15:59:00,0.6839,0.68413,0.68362,0.68378,90899999.0
2005-07-29 16:00:00,0.68387,0.68402,0.68348,0.68348,115800000.0
2005-07-29 16:01:00,0.68367,0.68379,0.68343,0.68368,80599999.0
2005-07-29 16:02:00,0.68365,0.68397,0.68346,0.6836,123300000.0
2005-07-29 16:03:00,0.68347,0.68375,0.68334,0.68345,87699999.0
2005-07-29 16:04:00,0.68359,0.68379,0.68339,0.68377,156899999.0
2005-07-29 16:05:00,0.68364,0.68382,0.68335,0.6837,90899998.0
2005-07-29 16:06:00,0.68362,0.68364,0.6831,0.68317,68800000.0
2005-07-29 16:07:00,0.68327,0.68351,0.68309,0.68335,112899999.0
2005-07-29 16:08:00,0.68321,0.68341,0.68308,0.6833,95699999.0
2005-07-29 16:09:00,0.6833,0.68358,0.68304,0.68352,84500000.0
2005-07-29 16:10:00,0.68342,0.68342,0.68278,0.68325,133099998.0
2005-07-29 16:11:00,0.68328,0.68332,0.683,0.68326,55000000.0
2005-07-29 16:12:00,0.68344,0.68346,0.68301,0.68324,142099997.0
2005-07-29 16:13:00,0.68332,0.68352,0.68316,0.68316,92500000.0
2005-07-29 16:14:00,0.68336,0.68368,0.68321,0.68364,135400000.0
2005-07-29 16:15:00,0.68336,0.68373,0.68331,0.68355,137699999.0
2005-07-29 16:16:00,0.68354,0.68373,0.68315,0.68348,117199998.0
2005-07-29 16:17:00,0.68351,0.68357,0.68341,0.68344,89399999.0
2005-07-29 16:18:00,0.68356,0.68359,0.68324,0.68346,70000001.0
2005-07-29 16:19:00,0.68348,0.68348,0.68297,0.68315,98499999.0
2005-07-29 16:20:00,0.68325,0.68346,0.68305,0.68346,115100000.0
2005-07-29 16:21:00,0.68298,0.68336,0.68285,0.68293,73599999.0
2005-07-29 16:22:00,0.68314,0.68334,0.68296,0.68323,169200003.0
2005-07-29 16:23:00,0.68306,0.68351,0.68298,0.68337,76299999.0
2005-07-29 16:24:00,0.68324,0.68355,0.68316,0.68355,137399999.0
2005-07-29 16:25:00,0.68344,0.6839,0.68337,0.68387,78800000.0
2005-07-29 16:26:00,0.68379,0.68393,0.68335,0.68361,96699999.0
2005-07-29 16:27:00,0.68358,0.68391,0.68348,0.68349,85200001.0
2005-07-29 16:28:00,0.68334,0.6839,0.68334,0.68386,64500000.0
2005-07-29 16:29:00,0.68388,0.68388,0.68343,0.68356,93200000.0
2005-07-29 16:30:00,0.68339,0.68379,0.68326,0.68341,133500001.0
2005-07-29 16:31:00,0.68359,0.68375,0.68331,0.68353,184200003.0
2005-07-29 16:32:00,0.68362,0.68363,0.68321,0.68334,102000000.0
2005-07-29 16:33:00,0.6834,0.6834,0.68297,0.68323,104800000.0
2005-07-29 16:34:00,0.68288,0.68306,0.68274,0.68282,88900000.0
2005-07-29 16:35:00,0.68268,0.68277,0.68256,0.68256,105800000.0
2005-07-29 16:36:00,0.68231,0.683,0.68231,0.683,83299999.0
2005-07-29 16:37:00,0.6827,0.68325,0.68264,0.68315,67500000.0
2005-07-29 16:38:00,0.68288,0.68322,0.68273,0.68312,85000000.0
2005-07-29 16:39:00,0.68314,0.68332,0.6827,0.68288,153799996.0
2005-07-29 16:40:00,0.68267,0.68346,0.68267,0.68337,67600000.0
2005-07-29 16:41:00,0.68332,0.68333,0.68282,0.68297,94999999.0
2005-07-29 16:42:00,0.68275,0.68307,0.6826,0.68293,59400000.0
2005-07-29 16:43:00,0.68301,0.6832,0.68292,0.68304,135500001.0
2005-07-29 16:44:00,0.68291,0.68344,0.68285,0.68314,119100002.0
2005-07-29 16:45:00,0.68335,0.68339,0.68292,0.68321,57200001.0
2005-07-29 16:46:00,0.68327,0.68336,0.68295,0.68315,147800000.0
2005-07-29 16:47:00,0.68301,0.68321,0.68297,0.68308,95800001.0
2005-07-29 16:48:00,0.68327,0.68339,0.68286,0.68295,104899999.0
2005-07-29 16:49:00,0.68311,0.68318,0.68276,0.6829,112399999.0
2005-07-29 16:50:00,0.68281,0.68326,0.68267,0.68326,81200000.0
2005-07-29 16:51:00,0.68308,0.68319,0.68288,0.68288,167900000.0
2005-07-29 16:52:00,0.68288,0.68325,0.6828,0.68317,96300000.0
2005-07-29 16:53:00,0.68304,0.68325,0.68299,0.68312,114200000.0
2005-07-29 16:54:00,0.68295,0.68336,0.6829,0.68304,160899998.0
2005-07-29 16:55:00,0.68296,0.68344,0.68286,0.68328,86800000.0
2005-07-29 16:56:00,0.68335,0.6834,0.68305,0.6832,95400002.0
2005-07-29 16:57:00,0.68332,0.68332,0.683,0.68316,140100001.0
2005-07-29 16:58:00,0.68317,0.68322,0.68271,0.68276,132400002.0
2005-07-29 16:59:00,0.68282,0.68305,0.68269,0.68305,74300000.0
2005-07-29 17:00:00,0.68306,0.68343,0.68297,0.68332,90400000.0
2005-07-29 17:01:00,0.68318,0.68337,0.68309,0.68326,124200003.0
2005-07-29 17:02:00,0.68317,0.68326,0.68285,0.6831,68199999.0
2005-07-29 17:03:00,0.68304,0.68312,0.68277,0.6831,80200000.0
2005-07-29 17:04:00,0.68286,0.68325,0.68282,0.68325,127199999.0
2005-07-29 17:05:00,0.68332,0.6834,0.6828,0.68297,101099999.0
2005-07-29 17:06:00,0.68293,0.68323,0.68288,0.68307,103799999.0
2005-07-29 17:07:00,0.68295,0.68334,0.68285,0.68322,74000000.0
2005-07-29 17:08:00,0.68315,0.68326,0.68268,0.68268,89100000.0
2005-07-29 17:09:00,0.68295,0.6833,0.68276,0.6833,108699997.0
2005-07-29 17:10:00,0.68289,0.68314,0.68283,0.68283,151399999.0
2005-07-29 17:11:00,0.68242,0.68293,0.68242,0.68265,70600002.0
2005-07-29 17:12:00,0.68269,0.68279,0.68253,0.68271,130299999.0
2005-07-29 17:13:00,0.68279,0.68294,0.68257,0.68257,111000000.0
2005-07-29 17:14:00,0.68272,0.683,0.68245,0.6826,72999999.0
2005-07-29 17:15:00,0.68285,0.68293,0.68226,0.68226,141299997.0
2005-07-29 17:16:00,0.68287,0.68293,0.68229,0.68244,76399999.0
2005-07-29 17:17:00,0.68246,0.6828,0.68231,0.68264,108499998.0
2005-07-29 17:18:00,0.68273,0.68292,0.68247,0.68251,119699999.0
2005-07-29 17:19:00,0.68242,0.68275,0.68227,0.68227,108400001.0
2005-07-29 17:20:00,0.68257,0.68273,0.68233,0.68249,110399999.0
2005-07-29 17:21:00,0.68262,0.68276,0.68236,0.68262,145800002.0
2005-07-29 17:22:00,0.68248,0.68283,0.68241,0.6828,162199998.0
2005-07-29 17:23:00,0.68276,0.68287,0.6825,0.68257,88900000.0
2005-07-29 17:24:00,0.68282,0.68294,0.68248,0.68249,89099999.0
2005-07-29 17:25:00,0.68271,0.68306,0.68258,0.68306,79500000.0
2005-07-29 17:26:00,0.68304,0.68304,0.68262,0.68262,83700000.0
2005-07-29 17:27:00,0.68309,0.68309,0.68265,0.68282,105000002.0
2005-07-29 17:28:00,0.68273,0.68302,0.68262,0.68287,92599999.0
2005-07-29 17:29:00,0.68288,0.68319,0.68275,0.68318,61900000.0
2005-07-29 17:30:00,0.68328,0.68337,0.68294,0.68298,148599998.0
2005-07-29 17:31:00,0.68312,0.68325,0.6828,0.6828,131099999.0
2005-07-29 17:32:00,0.68265,0.68268,0.68248,0.68254,86799999.0
2005-07-29 17:33:00,0.68261,0.68267,0.68244,0.68261,115300000.0
2005-07-29 17:34:00,0.68246,0.68261,0.68242,0.68246,119800001.0
2005-07-29 17:35:00,0.68267,0.68276,0.68226,0.68256,41000000.0
2005-07-29 17:36:00,0.68228,0.68273,0.68228,0.6826,110300001.0
2005-07-29 17:37:00,0.68246,0.68282,0.68235,0.6828,128900001.0
2005-07-29 17:38:00,0.6826,0.68271,0.68235,0.68264,131100000.0
2005-07-29 17:39:00,0.68266,0.68288,0.68251,0.68285,89300001.0
2005-07-29 17:40:00,0.68242,0.68274,0.68242,0.68257,92000000.0
2005-07-29 17:41:00,0.6825,0.68271,0.68232,0.68248,86600000.0
2005-07-29 17:42:00,0.68237,0.6826,0.68229,0.6824,132100001.0
2005-07-29 17:43:00,0.68277,0.68278,0.68219,0.68223,85200000.0
2005-07-29 17:44:00,0.68233,0.68245,0.68217,0.68228,81599999.0
2005-07-29 17:45:00,0.68223,0.68228,0.68185,0.68225,86900003.0
2005-07-29 17:46:00,0.68207,0.68254,0.682,0.68228,119900000.0
2005-07-29 17:47:00,0.68189,0.68234,0.68189,0.68233,72900000.0
2005-07-29 17:48:00,0.68228,0.68249,0.68203,0.68225,103500000.0
2005-07-29 17:49:00,0.68252,0.68255,0.68217,0.68217,78900000.0
2005-07-29 17:50:00,0.6825,0.68272,0.68234,0.68248,91200000.0
2005-07-29 17:51:00,0.68235,0.68245,0.68212,0.68212,89200000.0
2005-07-29 17:52:00,0.68223,0.6829,0.68212,0.68262,84399999.0
2005-07-29 17:53:00,0.6827,0.68286,0.68244,0.68254,51600000.0
2005-07-29 17:54:00,0.68233,0.6829,0.68228,0.68274,102400000.0
2005-07-29 17:55:00,0.6828,0.683,0.68267,0.68287,77400000.0
2005-07-29 17:56:00,0.6826,0.68309,0.6826,0.68273,142899998.0
2005-07-29 17:57:00,0.68266,0.68317,0.68262,0.68311,67000000.0
2005-07-29 17:58:00,0.68312,0.68319,0.68275,0.6828,75700000.0
2005-07-29 17:59:00,0.68323,0.68328,0.68283,0.68312,159299998.0
2005-07-29 18:00:00,0.683,0.683,0.6825,0.6825,65999998.0
2005-07-29 18:01:00,0.68298,0.6831,0.68271,0.68271,111399999.0
2005-07-29 18:02:00,0.68288,0.68291,0.68243,0.68248,98700001.0
2005-07-29 18:03:00,0.68252,0.68281,0.68223,0.68263,277999999.0
2005-07-29 18:04:00,0.68246,0.68265,0.68219,0.68248,225100003.0
2005-07-29 18:05:00,0.68238,0.68286,0.68225,0.68229,302099997.0
2005-07-29 18:06:00,0.6825,0.68269,0.68234,0.68253,107699998.0
2005-07-29 18:07:00,0.68256,0.68274,0.68233,0.6825,253800000.0
2005-07-29 18:08:00,0.68253,0.68269,0.68234,0.68243,69100000.0
2005-07-29 18:09:00,0.6826,0.6826,0.68223,0.68253,221399998.0
2005-07-29 18:10:00,0.68244,0.68254,0.68215,0.68227,152600000.0
2005-07-29 18:11:00,0.68255,0.6826,0.68222,0.68246,100599999.0
2005-07-29 18:12:00,0.68258,0.68258,0.68233,0.68252,39500000.0
2005-07-29 18:13:00,0.68251,0.68263,0.68221,0.68228,56400000.0
2005-07-29 18:14:00,0.68249,0.68263,0.68224,0.68232,104999998.0
2005-07-29 18:15:00,0.68225,0.68264,0.6822,0.68257,187900002.0
2005-07-29 18:16:00,0.68255,0.68265,0.68213,0.68256,298000002.0
2005-07-29 18:17:00,0.68239,0.68267,0.68227,0.68241,116100000.0
2005-07-29 18:18:00,0.68235,0.68265,0.682,0.68244,308900000.0
2005-07-29 18:19:00,0.6823,0.68257,0.68225,0.68227,254899998.0
2005-07-29 18:20:00,0.68241,0.68257,0.68224,0.68229,169300000.0
2005-07-29 18:21:00,0.68221,0.6826,0.68217,0.6826,186300001.0
2005-07-29 18:22:00,0.68227,0.68242,0.68208,0.68232,108200000.0
2005-07-29 18:23:00,0.6824,0.68251,0.68186,0.68208,309100001.0
2005-07-29 18:24:00,0.68209,0.68261,0.68183,0.6823,230400000.0
2005-07-29 18:25:00,0.6825,0.68265,0.68211,0.68221,146800001.0
2005-07-29 18:26:00,0.68223,0.68259,0.68203,0.68223,148199998.0
2005-07-29 18:27:00,0.68242,0.68284,0.68217,0.68247,292899997.0
2005-07-29 18:28:00,0.68234,0.68259,0.68222,0.68239,156400001.0
2005-07-29 18:29:00,0.68235,0.68243,0.68209,0.68228,248200000.0
2005-07-29 18:30:00,0.6825,0.68254,0.6821,0.68222,86800000.0
2005-07-29 18:31:00,0.68234,0.68257,0.68211,0.6822,229099999.0
2005-07-29 18:32:00,0.68248,0.6826,0.68201,0.68201,105999999.0
2005-07-29 18:33:00,0.6823,0.68247,0.68205,0.6823,231199999.0
2005-07-29 18:34:00,0.68205,0.68238,0.68201,0.68207,102899998.0
2005-07-29 18:35:00,0.68211,0.68241,0.68205,0.68226,120400002.0
2005-07-29 18:36:00,0.68231,0.68243,0.68197,0.68197,209100000.0
2005-07-29 18:37:00,0.68238,0.68246,0.68214,0.68235,74300000.0
2005-07-29 18:38:00,0.68233,0.6826,0.68211,0.68233,95900001.0
2005-07-29 18:39:00,0.68236,0.68262,0.68219,0.68227,292100000.0
2005-07-29 18:40:00,0.68229,0.68253,0.68219,0.68253,82600000.0
2005-07-29 18:41:00,0.68223,0.68249,0.68201,0.68223,304299995.0
2005-07-29 18:42:00,0.68232,0.68232,0.68184,0.68202,94800001.0
2005-07-29 18:43:00,0.68213,0.68242,0.68187,0.682,642599998.0
2005-07-29 18:44:00,0.68198,0.68224,0.68179,0.68215,298500001.0
2005-07-29 18:45:00,0.68224,0.68231,0.68173,0.68213,464499998.0
2005-07-29 18:46:00,0.68209,0.68226,0.68199,0.68205,162899999.0
2005-07-29 18:47:00,0.68207,0.68244,0.68192,0.68203,197700001.0
2005-07-29 18:48:00,0.6821,0.68239,0.68178,0.68178,106400000.0
2005-07-29 18:49:00,0.68188,0.68248,0.68188,0.68225,154700002.0
2005-07-29 18:50:00,0.68234,0.68234,0.6819,0.68201,145900001.0
2005-07-29 18:51:00,0.6819,0.68229,0.6819,0.68201,84600000.0
2005-07-29 18:52:00,0.68209,0.68222,0.68182,0.68182,60100000.0
2005-07-29 18:53:00,0.68213,0.68227,0.68198,0.68225,99800000.0
2005-07-29 18:54:00,0.6823,0.68234,0.6819,0.68206,124400000.0
2005-07-29 18:55:00,0.68224,0.68237,0.68197,0.68203,151500000.0
2005-07-29 18:56:00,0.68222,0.6823,0.68186,0.68188,88900001.0
2005-07-29 18:57:00,0.68181,0.68225,0.68174,0.682,107100001.0
2005-07-29 18:58:00,0.68204,0.6823,0.68202,0.68209,71500000.0
2005-07-29 18:59:00,0.68209,0.68236,0.68182,0.68217,248500001.0
2005-07-29 19:00:00,0.68203,0.68223,0.68192,0.68212,162200000.0
2005-07-29 19:01:00,0.68206,0.68222,0.68185,0.68185,92800000.0
2005-07-29 19:02:00,0.682,0.68225,0.68198,0.68198,61099999.0
2005-07-29 19:03:00,0.68227,0.68253,0.68188,0.6821,199300000.0
2005-07-29 19:04:00,0.68185,0.68234,0.68185,0.68192,141400000.0
2005-07-29 19:05:00,0.68196,0.68231,0.68194,0.68226,86000000.0
2005-07-29 19:06:00,0.68211,0.68246,0.68198,0.68213,237000003.0
2005-07-29 19:07:00,0.68213,0.6823,0.68186,0.6823,224500000.0
2005-07-29 19:08:00,0.682,0.68214,0.68188,0.68202,121100000.0
2005-07-29 19:09:00,0.6821,0.6822,0.68195,0.68198,163200000.0
2005-07-29 19:10:00,0.68199,0.68217,0.68181,0.68207,125200001.0
2005-07-29 19:11:00,0.68173,0.68225,0.68173,0.68188,123899999.0
2005-07-29 19:12:00,0.68204,0.68215,0.68183,0.68196,78900000.0
2005-07-29 19:13:00,0.68196,0.68229,0.68182,0.68218,83900000.0
2005-07-29 19:14:00,0.68223,0.68224,0.68201,0.68201,85099999.0
2005-07-29 19:15:00,0.68188,0.68236,0.68188,0.68222,101100001.0
2005-07-29 19:16:00,0.68202,0.68226,0.68199,0.68212,177599999.0
2005-07-29 19:17:00,0.68208,0.68236,0.68195,0.6822,66000000.0
2005-07-29 19:18:00,0.68193,0.68227,0.68182,0.68193,119699998.0
2005-07-29 19:19:00,0.68222,0.68232,0.68184,0.68184,81200000.0
2005-07-29 19:20:00,0.68191,0.68234,0.68187,0.68216,75400000.0
2005-07-29 19:21:00,0.68208,0.68232,0.68184,0.68217,153599998.0
2005-07-29 19:22:00,0.68244,0.68248,0.68215,0.68248,111699998.0
2005-07-29 19:23:00,0.6823,0.6823,0.6821,0.6822,136999997.0
2005-07-29 19:24:00,0.6821,0.68231,0.68206,0.68218,105600001.0
2005-07-29 19:25:00,0.68211,0.68246,0.68211,0.68246,60600000.0
2005-07-29 19:26:00,0.68223,0.68241,0.68211,0.68228,124399997.0
2005-07-29 19:27:00,0.68226,0.68244,0.68209,0.68209,190200002.0
2005-07-29 19:28:00,0.68229,0.68241,0.68205,0.6823,144700001.0
2005-07-29 19:29:00,0.68201,0.68248,0.68194,0.68222,106099999.0
2005-07-29 19:30:00,0.68248,0.68251,0.68207,0.68218,141099999.0
2005-07-29 19:31:00,0.68224,0.68251,0.68207,0.68229,118200002.0
2005-07-29 19:32:00,0.6822,0.68261,0.68215,0.6824,112800000.0
2005-07-29 19:33:00,0.68259,0.68259,0.68214,0.68219,96899999.0
2005-07-29 19:34:00,0.6824,0.6824,0.68201,0.6823,210000003.0
2005-07-29 19:35:00,0.68243,0.68252,0.68209,0.68245,186199999.0
2005-07-29 19:36:00,0.6824,0.68252,0.6821,0.68233,210200003.0
2005-07-29 19:37:00,0.68198,0.68243,0.68198,0.68219,78199999.0
2005-07-29 19:38:00,0.68217,0.6824,0.68204,0.68238,152700002.0
2005-07-29 19:39:00,0.68243,0.68258,0.68202,0.6821,228799997.0
2005-07-29 19:40:00,0.68246,0.68248,0.68213,0.68226,143899997.0
2005-07-29 19:41:00,0.6822,0.68266,0.68211,0.68246,128499999.0
2005-07-29 19:42:00,0.68222,0.68244,0.68216,0.68233,127099999.0
2005-07-29 19:43:00,0.68215,0.68241,0.68215,0.68234,85500000.0
2005-07-29 19:44:00,0.68261,0.68261,0.68217,0.68223,114199998.0
2005-07-29 19:45:00,0.68245,0.68258,0.68234,0.68251,107300001.0
2005-07-29 19:46:00,0.68243,0.68253,0.68225,0.6824,82300001.0
2005-07-29 19:47:00,0.68244,0.68255,0.68218,0.68227,120899999.0
2005-07-29 19:48:00,0.68234,0.68255,0.68226,0.68243,119900000.0
2005-07-29 19:49:00,0.68226,0.68268,0.68219,0.6824,149100002.0
2005-07-29 19:50:00,0.68219,0.68258,0.68219,0.6825,120800000.0
2005-07-29 19:51:00,0.6825,0.6826,0.68218,0.68232,179000000.0
2005-07-29 19:52:00,0.68243,0.6825,0.68213,0.68233,115800000.0
2005-07-29 19:53:00,0.68251,0.68251,0.68221,0.68227,124700001.0
2005-07-29 19:54:00,0.68226,0.68263,0.68219,0.68232,131499999.0
2005-07-29 19:55:00,0.6821,0.68255,0.6821,0.68225,295299999.0
2005-07-29 19:56:00,0.68215,0.68262,0.68209,0.6825,296000005.0
2005-07-29 19:57:00,0.68258,0.68286,0.68239,0.68247,142299998.0
2005-07-29 19:58:00,0.68258,0.68296,0.68235,0.6828,148900000.0
2005-07-29 19:59:00,0.6827,0.68276,0.68252,0.68252,90199998.0
2005-07-29 20:00:00,0.68256,0.68277,0.68242,0.68271,276699997.0
2005-07-29 20:01:00,0.68259,0.6827,0.68253,0.68261,166900005.0
2005-07-29 20:02:00,0.68265,0.68276,0.68245,0.68245,104400001.0
2005-07-29 20:03:00,0.68292,0.68292,0.68225,0.68226,96499998.0
2005-07-29 20:04:00,0.68213,0.68265,0.68213,0.68224,134699999.0
2005-07-29 20:05:00,0.68226,0.68261,0.68203,0.6826,236399999.0
2005-07-29 20:06:00,0.68227,0.6826,0.68218,0.6823,350499993.0
2005-07-29 20:07:00,0.68228,0.6825,0.68223,0.68223,93499999.0
2005-07-29 20:08:00,0.6825,0.68266,0.68228,0.68232,110600000.0
2005-07-29 20:09:00,0.68237,0.68257,0.68222,0.68226,113400000.0
2005-07-29 20:10:00,0.68225,0.6826,0.68225,0.68231,114800000.0
2005-07-29 20:11:00,0.68238,0.68258,0.68238,0.68256,49600000.0
2005-07-29 20:12:00,0.68258,0.68267,0.68252,0.68267,91499999.0
2005-07-29 20:13:00,0.68261,0.68261,0.6821,0.68238,87200000.0
2005-07-29 20:14:00,0.6825,0.68252,0.68239,0.68252,135300000.0
2005-07-29 20:15:00,0.68233,0.68244,0.68223,0.68235,116500000.0
2005-07-29 20:16:00,0.68245,0.6826,0.68235,0.68235,427700002.0
2005-07-29 20:17:00,0.68232,0.68251,0.68232,0.68251,262400001.0
2005-07-29 20:18:00,0.68241,0.68251,0.68234,0.68248,102600000.0
2005-07-29 20:19:00,0.68247,0.68249,0.68237,0.68242,104900000.0
2005-07-29 20:20:00,0.68248,0.68248,0.68235,0.68245,70199999.0
2005-07-29 20:21:00,0.68229,0.68239,0.68214,0.68219,74199999.0
2005-07-29 20:22:00,0.6822,0.68223,0.6815,0.6815,157300000.0
2005-07-29 20:23:00,0.68155,0.68176,0.68151,0.68168,154100000.0
2005-07-29 20:24:00,0.68168,0.68175,0.6813,0.68175,135299999.0
2005-07-29 20:25:00,0.68165,0.68165,0.68146,0.68146,132399999.0
2005-07-29 20:26:00,0.68139,0.68153,0.68133,0.68143,98000000.0
2005-07-29 20:27:00,0.68136,0.68151,0.68132,0.6814,85799999.0
2005-07-29 20:28:00,0.68142,0.68143,0.681,0.68119,108800000.0
2005-07-29 20:29:00,0.68129,0.68165,0.68129,0.68153,241999997.0
2005-07-29 20:30:00,0.68147,0.6815,0.68125,0.68128,316000000.0
2005-07-29 20:31:00,0.6815,0.68168,0.68119,0.68125,197600001.0
2005-07-29 20:32:00,0.68116,0.68136,0.68108,0.68112,79400000.0
2005-07-29 20:33:00,0.68098,0.68142,0.68087,0.68105,161900001.0
2005-07-29 20:34:00,0.68112,0.68119,0.6808,0.68118,110999999.0
2005-07-29 20:35:00,0.68122,0.68138,0.68104,0.6813,52000000.0
2005-07-29 20:36:00,0.68125,0.68131,0.68089,0.68113,149500001.0
2005-07-29 20:37:00,0.68114,0.68127,0.68085,0.68085,166399999.0
2005-07-29 20:38:00,0.6808,0.68097,0.68078,0.68097,149400000.0
2005-07-29 20:39:00,0.68099,0.68107,0.68086,0.68086,127500000.0
2005-07-29 20:40:00,0.68091,0.68092,0.68037,0.68037,184800000.0
2005-07-29 20:41:00,0.68029,0.6807,0.68011,0.6807,204900000.0
2005-07-29 20:42:00,0.68048,0.68067,0.68042,0.68054,76200001.0
2005-07-29 20:43:00,0.6806,0.68076,0.68056,0.68074,91400000.0
2005-07-29 20:44:00,0.68085,0.68105,0.68067,0.68085,160700000.0
2005-07-29 20:45:00,0.68095,0.68108,0.6808,0.681,109799999.0
2005-07-29 20:46:00,0.68105,0.68105,0.68063,0.68063,59499999.0
2005-07-29 20:47:00,0.68053,0.68089,0.68046,0.68065,66099999.0
2005-07-29 20:48:00,0.68048,0.68077,0.6803,0.68065,167599999.0
2005-07-29 20:49:00,0.68059,0.68074,0.68015,0.68029,113600000.0
2005-07-29 20:50:00,0.68037,0.68068,0.68037,0.68058,178700000.0
2005-07-29 20:51:00,0.68056,0.68062,0.68043,0.68062,114900000.0
2005-07-29 20:52:00,0.6805,0.6807,0.6803,0.6803,98500000.0
2005-07-29 20:53:00,0.68038,0.6805,0.68021,0.68029,243500000.0
2005-07-29 20:54:00,0.68036,0.68058,0.68033,0.68036,244500000.0
2005-07-29 20:55:00,0.68041,0.68068,0.68041,0.68055,96499998.0
2005-07-29 20:56:00,0.68048,0.68067,0.68014,0.68067,97300001.0
2005-07-29 20:57:00,0.68056,0.68056,0.68018,0.68031,104900000.0
2005-07-29 20:58:00,0.68037,0.68074,0.68037,0.68061,271600003.0
2005-07-29 20:59:00,0.68068,0.68071,0.68027,0.68027,186999999.0
2005-07-29 21:00:00,0.6803,0.68058,0.68003,0.6805,244900000.0
2005-07-29 21:01:00,0.68043,0.68067,0.68042,0.68047,72199999.0
2005-07-29 21:02:00,0.68047,0.68067,0.68047,0.68052,88500000.0
2005-07-29 21:03:00,0.68046,0.68062,0.6803,0.68062,99800001.0
2005-07-29 21:04:00,0.68064,0.68073,0.68058,0.68067,113800000.0
2005-07-29 21:05:00,0.68069,0.6807,0.68043,0.68043,101100000.0
2005-07-29 21:06:00,0.68037,0.68065,0.68028,0.68028,149400002.0
2005-07-29 21:07:00,0.68036,0.68053,0.68036,0.68038,46700000.0
2005-07-29 21:08:00,0.68031,0.68061,0.68013,0.68061,157000000.0
2005-07-29 21:09:00,0.68065,0.68065,0.68032,0.6806,201000002.0
2005-07-29 21:10:00,0.68054,0.68058,0.68042,0.68058,72300002.0
2005-07-29 21:11:00,0.68056,0.68056,0.68041,0.68047,101099998.0
2005-07-29 21:12:00,0.68045,0.68067,0.68045,0.68067,98600000.0
2005-07-29 21:13:00,0.68063,0.68073,0.68052,0.68073,128900003.0
2005-07-29 21:14:00,0.6808,0.6808,0.68064,0.68067,84400001.0
2005-07-29 21:15:00,0.68065,0.68066,0.68038,0.6805,190400005.0
2005-07-29 21:16:00,0.68067,0.68067,0.68024,0.68026,114700001.0
2005-07-29 21:17:00,0.68035,0.68057,0.68028,0.68032,200599998.0
2005-07-29 21:18:00,0.68022,0.68042,0.68004,0.68013,188900002.0
2005-07-29 21:19:00,0.68024,0.68033,0.68008,0.68027,149600000.0
2005-07-29 21:20:00,0.68029,0.68039,0.67999,0.68006,202900000.0
2005-07-29 21:21:00,0.6801,0.68019,0.67971,0.68012,50600000.0
2005-07-29 21:22:00,0.68,0.68,0.67971,0.67983,90600001.0
2005-07-29 21:23:00,0.67989,0.6801,0.67976,0.67995,155100000.0
2005-07-29 21:24:00,0.67994,0.68014,0.67989,0.68002,165300001.0
2005-07-29 21:25:00,0.68005,0.68023,0.68005,0.6801,181399997.0
2005-07-29 21:26:00,0.67997,0.6801,0.67985,0.67988,78700000.0
2005-07-29 21:27:00,0.67998,0.68033,0.67998,0.68033,98000000.0
2005-07-29 21:28:00,0.68039,0.68039,0.68004,0.68008,100600001.0
2005-07-29 21:29:00,0.68011,0.68022,0.67987,0.68,137800000.0
2005-07-29 21:30:00,0.67999,0.68027,0.67995,0.68009,188200000.0
2005-07-29 21:31:00,0.68012,0.68015,0.67983,0.68001,58900000.0
2005-07-29 21:32:00,0.67989,0.68028,0.67989,0.68014,92800000.0
2005-07-29 21:33:00,0.68028,0.68033,0.68014,0.68018,116399999.0
2005-07-29 21:34:00,0.68011,0.68018,0.67972,0.6798,97399998.0
2005-07-29 21:35:00,0.67977,0.68041,0.67977,0.68015,177899999.0
2005-07-29 21:36:00,0.68025,0.68059,0.68023,0.68034,208800000.0
2005-07-29 21:37:00,0.68049,0.68057,0.68018,0.68026,136299997.0
2005-07-29 21:38:00,0.68009,0.68009,0.67975,0.6798,93300000.0
2005-07-29 21:39:00,0.67992,0.68012,0.67982,0.6799,82199999.0
2005-07-29 21:40:00,0.67988,0.68008,0.67959,0.67986,187500001.0
2005-07-29 21:41:00,0.67974,0.67983,0.67953,0.6798,138000000.0
2005-07-29 21:42:00,0.6798,0.67995,0.67976,0.67989,132400000.0
2005-07-29 21:43:00,0.67989,0.68012,0.67986,0.6801,133699998.0
2005-07-29 21:44:00,0.68024,0.68032,0.68002,0.68004,113899999.0
2005-07-29 21:45:00,0.68027,0.68036,0.67998,0.67998,103500000.0
2005-07-29 21:46:00,0.67991,0.68033,0.67988,0.68028,85300002.0
2005-07-29 21:47:00,0.68031,0.68072,0.68027,0.68049,113299999.0
2005-07-29 21:48:00,0.68039,0.68055,0.68032,0.68043,85800000.0
2005-07-29 21:49:00,0.68034,0.68063,0.68034,0.68062,95200001.0
2005-07-29 21:50:00,0.68052,0.68052,0.68015,0.68033,103200000.0
2005-07-29 21:51:00,0.68028,0.68061,0.68028,0.68055,83500001.0
2005-07-29 21:52:00,0.68052,0.68068,0.68047,0.68053,64100001.0
2005-07-29 21:53:00,0.68033,0.68033,0.6802,0.68029,66000000.0
2005-07-29 21:54:00,0.6804,0.68046,0.68024,0.6804,78099999.0
2005-07-29 21:55:00,0.68038,0.68046,0.68035,0.68046,81400000.0
2005-07-29 21:56:00,0.68047,0.68049,0.68027,0.68027,74800000.0
2005-07-29 21:57:00,0.68029,0.68047,0.68015,0.68041,116099999.0
2005-07-29 21:58:00,0.68042,0.68048,0.68027,0.68043,139800000.0
2005-07-29 21:59:00,0.68042,0.68045,0.68014,0.68014,62800000.0
2005-07-29 22:00:00,0.68016,0.68043,0.68008,0.68039,80699999.0
2005-07-29 22:01:00,0.68034,0.68049,0.6803,0.68047,55200000.0
2005-07-29 22:02:00,0.6805,0.6805,0.68036,0.6804,64500000.0
2005-07-29 22:03:00,0.68046,0.68048,0.68034,0.68042,126600002.0
2005-07-29 22:04:00,0.68039,0.68048,0.68036,0.6804,139599999.0
2005-07-29 22:05:00,0.68032,0.68047,0.68026,0.68042,163200001.0
2005-07-29 22:06:00,0.68044,0.68061,0.68025,0.68038,168800002.0
2005-07-29 22:07:00,0.6803,0.68041,0.68019,0.68036,71000000.0
2005-07-29 22:08:00,0.6804,0.68053,0.6802,0.68053,98000000.0
2005-07-29 22:09:00,0.68044,0.68044,0.6803,0.68039,125000000.0
2005-07-29 22:10:00,0.68041,0.68048,0.68032,0.68035,139899999.0
2005-07-29 22:11:00,0.68032,0.68049,0.68032,0.68039,100500001.0
2005-07-29 22:12:00,0.68022,0.68036,0.68014,0.68034,110999999.0
2005-07-29 22:13:00,0.68033,0.68033,0.68013,0.68026,97300001.0
2005-07-29 22:14:00,0.68031,0.68057,0.6803,0.68057,110800000.0
2005-07-29 22:15:00,0.68065,0.68071,0.68048,0.68052,119000001.0
2005-07-29 22:16:00,0.6803,0.6805,0.6803,0.6805,83200000.0
2005-07-29 22:17:00,0.68056,0.68056,0.68014,0.68021,68600000.0
2005-07-29 22:18:00,0.68034,0.68042,0.68022,0.68022,77500001.0
2005-07-29 22:19:00,0.6804,0.68055,0.68029,0.68048,93199999.0
2005-07-29 22:20:00,0.68048,0.68049,0.6804,0.68045,124800001.0
2005-07-29 22:21:00,0.6804,0.68045,0.68026,0.68045,133000001.0
2005-07-29 22:22:00,0.68049,0.68049,0.6803,0.6803,71000000.0
2005-07-29 22:23:00,0.6803,0.68054,0.6803,0.68044,86100000.0
2005-07-29 22:24:00,0.68036,0.68048,0.68031,0.68047,186600004.0
2005-07-29 22:25:00,0.68033,0.68051,0.68033,0.68042,108400001.0
2005-07-29 22:26:00,0.68042,0.68048,0.68031,0.68043,114899999.0
2005-07-29 22:27:00,0.68049,0.68057,0.68023,0.68057,67400000.0
2005-07-29 22:28:00,0.68054,0.68054,0.68043,0.6805,117900000.0
2005-07-29 22:29:00,0.68047,0.68056,0.68047,0.68056,66699998.0
2005-07-29 22:30:00,0.68062,0.68062,0.68047,0.68047,152699999.0
2005-07-29 22:31:00,0.68056,0.68057,0.68006,0.68006,96299999.0
2005-07-29 22:32:00,0.68011,0.68034,0.6801,0.68023,79100000.0
2005-07-29 22:33:00,0.68033,0.68049,0.68033,0.68038,77800000.0
2005-07-29 22:34:00,0.68023,0.68038,0.68001,0.68038,87900001.0
2005-07-29 22:35:00,0.68034,0.6804,0.68009,0.6804,70800000.0
2005-07-29 22:36:00,0.68041,0.68045,0.68033,0.68038,79700000.0
2005-07-29 22:37:00,0.68029,0.68031,0.6802,0.68028,68599999.0
2005-07-29 22:38:00,0.68023,0.68046,0.68,0.68041,86500001.0
2005-07-29 22:39:00,0.68034,0.68048,0.68021,0.68048,34500000.0
2005-07-29 22:40:00,0.68031,0.68034,0.68005,0.68005,85999999.0
2005-07-29 22:41:00,0.6804,0.68041,0.68007,0.6801,81900002.0
2005-07-29 22:42:00,0.68026,0.68049,0.68026,0.68049,132199999.0
2005-07-29 22:43:00,0.68042,0.68055,0.68022,0.68038,121200000.0
2005-07-29 22:44:00,0.68045,0.68046,0.68012,0.68014,179099998.0
2005-07-29 22:45:00,0.68048,0.68051,0.68008,0.68008,169700000.0
2005-07-29 22:46:00,0.68018,0.68055,0.68014,0.68036,203699998.0
2005-07-29 22:47:00,0.68042,0.68055,0.68019,0.68019,41500000.0
2005-07-29 22:48:00,0.68009,0.6805,0.68009,0.68037,70900000.0
2005-07-29 22:49:00,0.68052,0.68052,0.68015,0.68042,84300000.0
2005-07-29 22:50:00,0.68065,0.68071,0.6804,0.68051,213200002.0
2005-07-29 22:51:00,0.68037,0.6805,0.6801,0.6801,191300004.0
2005-07-29 22:52:00,0.68052,0.68052,0.68043,0.68052,111099999.0
2005-07-29 22:53:00,0.68043,0.68048,0.68021,0.68048,70699999.0
2005-07-29 22:54:00,0.68038,0.68044,0.68015,0.68018,119499999.0
2005-07-29 22:55:00,0.68021,0.68055,0.6801,0.6801,87200000.0
2005-07-29 22:56:00,0.68043,0.68064,0.68034,0.68064,144399997.0
2005-07-29 22:57:00,0.68061,0.68068,0.68053,0.68054,69900000.0
2005-07-29 22:58:00,0.68053,0.68069,0.68041,0.68055,50700001.0
2005-07-29 22:59:00,0.6803,0.68065,0.68021,0.68037,151299998.0
2005-07-29 23:00:00,0.6806,0.6809,0.6805,0.6805,144300002.0
2005-07-29 23:01:00,0.6806,0.6806,0.6805,0.6805,144300002.0
2005-07-29 23:02:00,0.6806,0.6806,0.6804,0.6804,144300002.0
2005-07-29 23:03:00,0.6803,0.6809,0.6801,0.6808,144300002.0
2005-07-29 23:04:00,0.6808,0.6809,0.6798,0.6804,144300002.0
2005-07-29 23:05:00,0.6805,0.6809,0.6804,0.6809,144300002.0
2005-07-29 23:06:00,0.6809,0.6809,0.6805,0.6808,144300002.0
2005-07-29 23:07:00,0.6807,0.6809,0.6801,0.6801,144300002.0
2005-07-29 23:08:00,0.6801,0.6809,0.6801,0.6808,144300002.0
2005-07-29 23:09:00,0.6809,0.6809,0.6808,0.6808,144300002.0
2005-07-29 23:10:00,0.6805,0.6809,0.6805,0.6809,144300002.0
2005-07-29 23:11:00,0.6809,0.6809,0.6808,0.6808,144300002.0
2005-07-29 23:12:00,0.6809,0.6809,0.6808,0.6809,144300002.0
2005-07-29 23:13:00,0.6808,0.6808,0.6808,0.6808,144300002.0
2005-07-29 23:14:00,0.6809,0.6809,0.6806,0.6809,144300002.0
2005-07-29 23:15:00,0.6809,0.6809,0.6806,0.6806,144300002.0
2005-07-29 23:16:00,0.6809,0.6809,0.6808,0.6808,144300002.0
2005-07-29 23:17:00,0.6809,0.6809,0.6808,0.6808,144300002.0
2005-07-29 23:18:00,0.6809,0.6809,0.6805,0.6809,144300002.0
2005-07-29 23:19:00,0.6808,0.6809,0.6807,0.6809,144300002.0
2005-07-29 23:20:00,0.6809,0.6809,0.6809,0.6809,144300002.0
2005-07-29 23:24:00,0.681,0.681,0.681,0.681,144300002.0
2005-08-01 00:01:00,0.6793,0.6794,0.6792,0.6793,144300002.0
2005-08-01 00:02:00,0.6792,0.6793,0.6792,0.6792,144300002.0
2005-08-01 00:03:00,0.6792,0.6793,0.6791,0.6792,144300002.0
2005-08-01 00:04:00,0.6793,0.6793,0.6791,0.6792,144300002.0
2005-08-01 00:05:00,0.6791,0.6793,0.6791,0.6792,144300002.0
2005-08-01 00:06:00,0.6793,0.6793,0.6792,0.6793,144300002.0
2005-08-01 00:07:00,0.6793,0.6794,0.6792,0.6793,144300002.0
2005-08-01 00:08:00,0.6793,0.6793,0.6792,0.6793,144300002.0
2005-08-01 00:09:00,0.6793,0.6793,0.6792,0.6792,144300002.0
2005-08-01 00:10:00,0.6793,0.6793,0.6791,0.6792,144300002.0
2005-08-01 00:11:00,0.6793,0.6793,0.679,0.679,144300002.0
2005-08-01 00:12:00,0.6791,0.6792,0.6791,0.6791,144300002.0
2005-08-01 00:13:00,0.6792,0.6792,0.6788,0.6789,144300002.0
2005-08-01 00:14:00,0.6791,0.6791,0.6789,0.679,144300002.0
2005-08-01 00:15:00,0.679,0.679,0.6784,0.6788,144300002.0
2005-08-01 00:16:00,0.6785,0.6789,0.6785,0.6786,144300002.0
2005-08-01 00:17:00,0.6785,0.6788,0.6785,0.6787,144300002.0
2005-08-01 00:18:00,0.6785,0.6786,0.6783,0.6786,144300002.0
2005-08-01 00:19:00,0.6785,0.6786,0.6785,0.6786,144300002.0
2005-08-01 00:20:00,0.6786,0.6787,0.6786,0.6786,144300002.0
2005-08-01 00:21:00,0.6787,0.6787,0.6785,0.6785,144300002.0
2005-08-01 00:22:00,0.6786,0.6787,0.6784,0.6784,144300002.0
2005-08-01 00:23:00,0.6786,0.6786,0.6785,0.6786,144300002.0
2005-08-01 00:24:00,0.6786,0.6786,0.6785,0.6785,144300002.0
2005-08-01 00:25:00,0.6786,0.6786,0.6785,0.6785,144300002.0
2005-08-01 00:26:00,0.6784,0.6786,0.6784,0.6784,144300002.0
2005-08-01 00:27:00,0.6786,0.6786,0.6785,0.6785,144300002.0
2005-08-01 00:28:00,0.6783,0.6786,0.6783,0.6784,144300002.0
2005-08-01 00:29:00,0.6784,0.6784,0.6782,0.6782,144300002.0
2005-08-01 00:30:00,0.6784,0.6784,0.678,0.6781,144300002.0
2005-08-01 00:31:00,0.6782,0.6784,0.678,0.6783,144300002.0
2005-08-01 00:32:00,0.6782,0.6783,0.6782,0.6783,144300002.0
2005-08-01 00:33:00,0.6783,0.6783,0.6781,0.6782,144300002.0
2005-08-01 00:34:00,0.6781,0.6784,0.6781,0.6784,144300002.0
2005-08-01 00:35:00,0.6782,0.6784,0.6782,0.6782,144300002.0
2005-08-01 00:36:00,0.6784,0.6784,0.6782,0.6782,144300002.0
2005-08-01 00:37:00,0.6784,0.6784,0.6781,0.6783,144300002.0
2005-08-01 00:38:00,0.6784,0.6784,0.6782,0.6782,144300002.0
2005-08-01 00:39:00,0.6783,0.6783,0.6782,0.6783,144300002.0
2005-08-01 00:40:00,0.6782,0.6784,0.6782,0.6782,144300002.0
2005-08-01 00:41:00,0.6781,0.6783,0.6781,0.6783,144300002.0
2005-08-01 00:42:00,0.6784,0.6785,0.6783,0.6783,144300002.0
2005-08-01 00:43:00,0.6784,0.6786,0.6783,0.6783,144300002.0
2005-08-01 00:44:00,0.6785,0.6786,0.6784,0.6786,144300002.0
2005-08-01 00:45:00,0.6785,0.6786,0.6784,0.6786,144300002.0
2005-08-01 00:46:00,0.6785,0.6793,0.6785,0.6791,144300002.0
2005-08-01 00:47:00,0.6787,0.6789,0.6786,0.6788,144300002.0
2005-08-01 00:48:00,0.6786,0.6789,0.6785,0.6789,144300002.0
2005-08-01 00:49:00,0.6786,0.6787,0.6786,0.6786,144300002.0
2005-08-01 00:50:00,0.6787,0.6787,0.6785,0.6785,144300002.0
2005-08-01 00:51:00,0.6787,0.6787,0.6785,0.6785,144300002.0
2005-08-01 00:52:00,0.6786,0.6789,0.6785,0.6789,144300002.0
2005-08-01 00:53:00,0.6789,0.6789,0.6787,0.6788,144300002.0
2005-08-01 00:54:00,0.6787,0.6787,0.6786,0.6787,144300002.0
2005-08-01 00:55:00,0.6787,0.6789,0.6786,0.6787,144300002.0
2005-08-01 00:56:00,0.6788,0.6788,0.6786,0.6787,144300002.0
2005-08-01 00:57:00,0.6786,0.679,0.6786,0.6788,144300002.0
2005-08-01 00:58:00,0.6789,0.6789,0.6787,0.6788,144300002.0
2005-08-01 00:59:00,0.6788,0.6788,0.6787,0.6787,144300002.0
2005-08-01 01:00:00,0.679,0.679,0.679,0.679,144300002.0
2005-08-01 01:01:00,0.6787,0.679,0.6785,0.6787,144300002.0
2005-08-01 01:02:00,0.6787,0.6789,0.6787,0.6787,144300002.0
2005-08-01 01:03:00,0.6788,0.6789,0.6787,0.6787,144300002.0
2005-08-01 01:04:00,0.6787,0.6791,0.6786,0.6786,144300002.0
2005-08-01 01:05:00,0.6788,0.6788,0.6786,0.6786,144300002.0
2005-08-01 01:06:00,0.6788,0.6788,0.6786,0.6786,144300002.0
2005-08-01 01:07:00,0.6788,0.6788,0.6786,0.6786,144300002.0
2005-08-01 01:08:00,0.6788,0.6788,0.6786,0.6787,144300002.0
2005-08-01 01:09:00,0.6787,0.6789,0.6786,0.6787,144300002.0
2005-08-01 01:10:00,0.6786,0.6787,0.6786,0.6786,144300002.0
2005-08-01 01:11:00,0.6787,0.6787,0.6786,0.6787,144300002.0
2005-08-01 01:12:00,0.6786,0.679,0.6786,0.6787,144300002.0
2005-08-01 01:13:00,0.6786,0.6789,0.6786,0.6789,144300002.0
2005-08-01 01:14:00,0.6787,0.6787,0.6787,0.6787,144300002.0
2005-08-01 01:15:00,0.6789,0.679,0.6786,0.6788,144300002.0
2005-08-01 01:16:00,0.6788,0.6791,0.6786,0.6786,144300002.0
2005-08-01 01:17:00,0.6788,0.6788,0.6786,0.6786,144300002.0
2005-08-01 01:18:00,0.6786,0.6788,0.6786,0.6786,144300002.0
2005-08-01 01:19:00,0.6788,0.6788,0.6785,0.6786,144300002.0
2005-08-01 01:20:00,0.6787,0.6788,0.6784,0.6784,144300002.0
2005-08-01 01:21:00,0.6784,0.6785,0.6783,0.6784,144300002.0
2005-08-01 01:22:00,0.6785,0.6785,0.6783,0.6783,144300002.0
2005-08-01 01:23:00,0.6785,0.6785,0.6784,0.6784,144300002.0
2005-08-01 01:24:00,0.6785,0.6787,0.6784,0.6786,144300002.0
2005-08-01 01:25:00,0.6785,0.6787,0.6785,0.6787,144300002.0
2005-08-01 01:26:00,0.6787,0.6788,0.6786,0.6786,144300002.0
2005-08-01 01:27:00,0.6786,0.6788,0.6785,0.6788,144300002.0
2005-08-01 01:28:00,0.6787,0.6787,0.6785,0.6786,144300002.0
2005-08-01 01:29:00,0.6785,0.6787,0.6785,0.6785,144300002.0
2005-08-01 01:30:00,0.6785,0.6787,0.6784,0.6785,144300002.0
2005-08-01 01:31:00,0.6785,0.6786,0.6785,0.6785,144300002.0
2005-08-01 01:32:00,0.6786,0.6786,0.6785,0.6785,144300002.0
2005-08-01 01:33:00,0.6784,0.6786,0.6784,0.6785,144300002.0
2005-08-01 01:34:00,0.6784,0.6787,0.6784,0.6785,144300002.0
2005-08-01 01:35:00,0.6787,0.6789,0.6786,0.6788,144300002.0
2005-08-01 01:36:00,0.6789,0.6791,0.6787,0.6787,144300002.0
2005-08-01 01:37:00,0.6787,0.679,0.6786,0.6789,144300002.0
2005-08-01 01:38:00,0.6787,0.6789,0.6787,0.6787,144300002.0
2005-08-01 01:39:00,0.6786,0.6789,0.6786,0.6787,144300002.0
2005-08-01 01:40:00,0.6789,0.6789,0.6786,0.6789,144300002.0
2005-08-01 01:41:00,0.6788,0.6789,0.6788,0.6788,144300002.0
2005-08-01 01:42:00,0.6789,0.6789,0.6788,0.6788,144300002.0
2005-08-01 01:43:00,0.6789,0.6789,0.6788,0.6788,144300002.0
2005-08-01 01:44:00,0.6789,0.6789,0.6787,0.6787,144300002.0
2005-08-01 01:45:00,0.6786,0.6788,0.6786,0.6788,144300002.0
2005-08-01 01:46:00,0.6788,0.6789,0.6786,0.6787,144300002.0
2005-08-01 01:47:00,0.6787,0.6791,0.6786,0.6789,144300002.0
2005-08-01 01:48:00,0.6789,0.6789,0.6786,0.6788,144300002.0
2005-08-01 01:49:00,0.6786,0.6789,0.6786,0.6788,144300002.0
2005-08-01 01:50:00,0.6788,0.6788,0.6787,0.6788,144300002.0
2005-08-01 01:51:00,0.6787,0.6788,0.6787,0.6787,144300002.0
2005-08-01 01:52:00,0.6788,0.6788,0.6786,0.6786,144300002.0
2005-08-01 01:53:00,0.6787,0.6788,0.6786,0.6788,144300002.0
2005-08-01 01:54:00,0.6787,0.6788,0.6787,0.6787,144300002.0
2005-08-01 01:55:00,0.6788,0.6788,0.6787,0.6788,144300002.0
2005-08-01 01:56:00,0.6787,0.6789,0.6787,0.6788,144300002.0
2005-08-01 01:57:00,0.679,0.679,0.6787,0.6787,144300002.0
2005-08-01 01:58:00,0.6789,0.6789,0.6787,0.6789,144300002.0
2005-08-01 01:59:00,0.6787,0.6791,0.6787,0.6788,144300002.0
2005-08-01 02:00:00,0.6785,0.67862,0.6785,0.67855,144300002.0
2005-08-01 02:01:00,0.67867,0.67868,0.67857,0.6786,124100003.0
2005-08-01 02:02:00,0.67859,0.679,0.67859,0.67877,135800001.0
2005-08-01 02:03:00,0.67866,0.67901,0.67866,0.67885,83399999.0
2005-08-01 02:04:00,0.67901,0.67922,0.67889,0.67922,113700001.0
2005-08-01 02:05:00,0.67897,0.67932,0.67897,0.67902,109099999.0
2005-08-01 02:06:00,0.679,0.67925,0.679,0.67917,65400000.0
2005-08-01 02:07:00,0.67902,0.67931,0.67902,0.67914,89100000.0
2005-08-01 02:08:00,0.67914,0.67921,0.67909,0.67921,82100000.0
2005-08-01 02:09:00,0.67919,0.67919,0.67888,0.67907,106100001.0
2005-08-01 02:10:00,0.6792,0.67929,0.67916,0.67921,136000003.0
2005-08-01 02:11:00,0.67915,0.67924,0.679,0.67903,96600000.0
2005-08-01 02:12:00,0.67901,0.67924,0.67896,0.67924,78900000.0
2005-08-01 02:13:00,0.67889,0.6792,0.67882,0.6792,142800000.0
2005-08-01 02:14:00,0.67918,0.6793,0.67916,0.6792,158300005.0
2005-08-01 02:15:00,0.6791,0.67911,0.67888,0.67888,88900000.0
2005-08-01 02:16:00,0.67878,0.67918,0.67878,0.67918,113400000.0
2005-08-01 02:17:00,0.679,0.67924,0.67894,0.67895,73099999.0
2005-08-01 02:18:00,0.67879,0.67913,0.67879,0.67909,52200000.0
2005-08-01 02:19:00,0.67917,0.67919,0.6788,0.6788,136299998.0
2005-08-01 02:20:00,0.67888,0.67895,0.67871,0.67882,100400001.0
2005-08-01 02:21:00,0.67883,0.67915,0.6787,0.67915,85700000.0
2005-08-01 02:22:00,0.67919,0.67919,0.67899,0.67912,101300001.0
2005-08-01 02:23:00,0.67903,0.67926,0.67903,0.67919,137100001.0
2005-08-01 02:24:00,0.67923,0.67923,0.67885,0.67885,95499999.0
2005-08-01 02:25:00,0.67883,0.67914,0.67867,0.67891,87600001.0
2005-08-01 02:26:00,0.67893,0.67916,0.67881,0.67916,94600000.0
2005-08-01 02:27:00,0.67926,0.67932,0.67892,0.67902,94000001.0
2005-08-01 02:28:00,0.67888,0.67915,0.67888,0.67901,84999998.0
2005-08-01 02:29:00,0.67906,0.67931,0.67906,0.6793,89999999.0
2005-08-01 02:30:00,0.67933,0.67933,0.67885,0.679,89299999.0
2005-08-01 02:31:00,0.67918,0.67929,0.67905,0.67929,110499998.0
2005-08-01 02:32:00,0.67924,0.67932,0.67919,0.67932,130600000.0
2005-08-01 02:33:00,0.67932,0.6794,0.67915,0.67925,75900000.0
2005-08-01 02:34:00,0.67921,0.6794,0.6789,0.67902,117500000.0
2005-08-01 02:35:00,0.67906,0.67936,0.67906,0.67923,155599996.0
2005-08-01 02:36:00,0.67918,0.67929,0.67906,0.67906,77600001.0
2005-08-01 02:37:00,0.67895,0.67926,0.6788,0.6788,101599999.0
2005-08-01 02:38:00,0.67877,0.67906,0.67877,0.67888,121700000.0
2005-08-01 02:39:00,0.67899,0.6792,0.67891,0.67891,117500000.0
2005-08-01 02:40:00,0.67886,0.67923,0.67876,0.67899,106900000.0
2005-08-01 02:41:00,0.67911,0.67924,0.6789,0.67898,116799999.0
2005-08-01 02:42:00,0.67876,0.67905,0.67876,0.67895,130900000.0
2005-08-01 02:43:00,0.67898,0.67918,0.67898,0.67918,35200000.0
2005-08-01 02:44:00,0.67915,0.67915,0.67882,0.67887,90300000.0
2005-08-01 02:45:00,0.67879,0.67909,0.67878,0.67898,109900000.0
2005-08-01 02:46:00,0.67904,0.6791,0.67893,0.67904,120000000.0
2005-08-01 02:47:00,0.67904,0.67916,0.67904,0.67911,41400000.0
2005-08-01 02:48:00,0.67893,0.67933,0.67893,0.67914,111499999.0
2005-08-01 02:49:00,0.67904,0.67939,0.67904,0.67939,81300000.0
2005-08-01 02:50:00,0.67942,0.67949,0.67926,0.67949,87700000.0
2005-08-01 02:51:00,0.67946,0.67946,0.67904,0.67904,119199998.0
2005-08-01 02:52:00,0.67908,0.67928,0.67903,0.67903,224800000.0
2005-08-01 02:53:00,0.67899,0.67933,0.67899,0.67931,133099999.0
2005-08-01 02:54:00,0.67929,0.67943,0.67907,0.6794,91400002.0
2005-08-01 02:55:00,0.67913,0.67944,0.67909,0.67936,65500000.0
2005-08-01 02:56:00,0.67932,0.67963,0.67926,0.67952,120299999.0
2005-08-01 02:57:00,0.67938,0.67952,0.67917,0.67917,148500001.0
2005-08-01 02:58:00,0.67942,0.67965,0.6791,0.6791,53000000.0
2005-08-01 02:59:00,0.67914,0.67957,0.67914,0.67937,85400001.0
2005-08-01 03:00:00,0.67962,0.67975,0.67925,0.67971,125000000.0
2005-08-01 03:01:00,0.67964,0.67967,0.67913,0.67924,119399999.0
2005-08-01 03:02:00,0.67913,0.67998,0.67913,0.67998,67499999.0
2005-08-01 03:03:00,0.68007,0.68007,0.67969,0.67969,64800000.0
2005-08-01 03:04:00,0.67989,0.68022,0.67976,0.6802,105400000.0
2005-08-01 03:05:00,0.68011,0.68043,0.68,0.68025,135300001.0
2005-08-01 03:06:00,0.68019,0.68035,0.68007,0.68021,132199999.0
2005-08-01 03:07:00,0.6802,0.68029,0.67994,0.68025,90700000.0
2005-08-01 03:08:00,0.68025,0.6804,0.68008,0.68018,91799999.0
2005-08-01 03:09:00,0.68029,0.68038,0.67964,0.68022,94100000.0
2005-08-01 03:10:00,0.68035,0.68046,0.68005,0.68007,77000001.0
2005-08-01 03:11:00,0.6802,0.68028,0.68003,0.68028,112800001.0
2005-08-01 03:12:00,0.68039,0.68039,0.67968,0.68016,71400000.0
2005-08-01 03:13:00,0.68011,0.68018,0.67944,0.67944,58100000.0
2005-08-01 03:14:00,0.67943,0.67998,0.67936,0.67984,153200001.0
2005-08-01 03:15:00,0.6799,0.67997,0.6795,0.67954,81300000.0
2005-08-01 03:16:00,0.67985,0.68023,0.67985,0.68012,60100000.0
2005-08-01 03:17:00,0.67991,0.67996,0.67959,0.67966,50200000.0
2005-08-01 03:18:00,0.67953,0.67966,0.67951,0.67951,91200002.0
2005-08-01 03:19:00,0.67942,0.67972,0.67942,0.67962,103400000.0
2005-08-01 03:20:00,0.67972,0.67977,0.67963,0.67977,142300000.0
2005-08-01 03:21:00,0.67979,0.67994,0.67961,0.67972,91000000.0
2005-08-01 03:22:00,0.67983,0.67983,0.67963,0.6797,95700001.0
2005-08-01 03:23:00,0.67974,0.67982,0.67948,0.67969,141999998.0
2005-08-01 03:24:00,0.67967,0.67987,0.67967,0.67967,76600000.0
2005-08-01 03:25:00,0.67972,0.67983,0.67961,0.67982,98099999.0
2005-08-01 03:26:00,0.6798,0.67982,0.67975,0.67976,87699999.0
2005-08-01 03:27:00,0.67973,0.68006,0.67966,0.67983,170099998.0
2005-08-01 03:28:00,0.67979,0.68003,0.67973,0.6799,74100000.0
2005-08-01 03:29:00,0.67985,0.68005,0.67981,0.67997,81399999.0
2005-08-01 03:30:00,0.67997,0.68025,0.67997,0.6801,79100000.0
2005-08-01 03:31:00,0.68016,0.68052,0.68016,0.68052,122599999.0
2005-08-01 03:32:00,0.68048,0.68048,0.68029,0.68038,74800000.0
2005-08-01 03:33:00,0.68024,0.68026,0.67999,0.68003,158400000.0
2005-08-01 03:34:00,0.67999,0.68023,0.67994,0.68006,62100000.0
2005-08-01 03:35:00,0.68017,0.68023,0.68013,0.68023,126000002.0
2005-08-01 03:36:00,0.68017,0.6803,0.68017,0.68025,70600001.0
2005-08-01 03:37:00,0.68001,0.6802,0.67997,0.6802,100000000.0
2005-08-01 03:38:00,0.68026,0.68032,0.68021,0.68032,66700000.0
2005-08-01 03:39:00,0.68033,0.68037,0.68007,0.68017,115900001.0
2005-08-01 03:40:00,0.68006,0.68016,0.68,0.68013,93600000.0
2005-08-01 03:41:00,0.6802,0.68032,0.67997,0.68002,80000000.0
2005-08-01 03:42:00,0.67987,0.68038,0.67987,0.68038,80099999.0
2005-08-01 03:43:00,0.68022,0.68031,0.68009,0.68009,67700000.0
2005-08-01 03:44:00,0.68025,0.68037,0.68023,0.68023,96899998.0
2005-08-01 03:45:00,0.68022,0.68044,0.68017,0.68017,134899999.0
2005-08-01 03:46:00,0.68013,0.68048,0.68008,0.68023,100499999.0
2005-08-01 03:47:00,0.68017,0.68036,0.67993,0.67993,232300000.0
2005-08-01 03:48:00,0.68002,0.6804,0.67996,0.6804,152700000.0
2005-08-01 03:49:00,0.68039,0.68046,0.68026,0.68026,56400000.0
2005-08-01 03:50:00,0.68067,0.68067,0.67998,0.68011,34000000.0
2005-08-01 03:51:00,0.6802,0.68041,0.68012,0.68033,107799998.0
2005-08-01 03:52:00,0.6804,0.68047,0.67956,0.67993,114300002.0
2005-08-01 03:53:00,0.67968,0.68002,0.67952,0.67952,112500000.0
2005-08-01 03:54:00,0.67968,0.68056,0.67968,0.68056,127600000.0
2005-08-01 03:55:00,0.68015,0.68071,0.67985,0.68055,115100000.0
2005-08-01 03:56:00,0.68035,0.68064,0.68035,0.68054,118300001.0
2005-08-01 03:57:00,0.68054,0.68054,0.68022,0.68026,105200001.0
2005-08-01 03:58:00,0.68034,0.68055,0.68029,0.68047,139299998.0
2005-08-01 03:59:00,0.68057,0.68075,0.68054,0.68054,55900000.0
2005-08-01 04:00:00,0.68052,0.68082,0.68052,0.68069,86100000.0
2005-08-01 04:01:00,0.68062,0.6808,0.68062,0.6808,139700003.0
2005-08-01 04:02:00,0.68067,0.68074,0.68067,0.68068,91000000.0
2005-08-01 04:03:00,0.68071,0.68079,0.68059,0.68079,135700001.0
2005-08-01 04:04:00,0.68076,0.68076,0.68048,0.68067,67500000.0
2005-08-01 04:05:00,0.68068,0.68079,0.68032,0.68032,116699999.0
2005-08-01 04:06:00,0.68044,0.6807,0.6803,0.6807,151600000.0
2005-08-01 04:07:00,0.68068,0.68076,0.68048,0.6807,80300001.0
2005-08-01 04:08:00,0.68075,0.68075,0.68051,0.68053,108900000.0
2005-08-01 04:09:00,0.68064,0.68067,0.68052,0.68063,121899998.0
2005-08-01 04:10:00,0.68058,0.68069,0.68052,0.68052,81800001.0
2005-08-01 04:11:00,0.68059,0.68059,0.68023,0.68024,93600001.0
2005-08-01 04:12:00,0.67998,0.68038,0.67998,0.68022,80400001.0
2005-08-01 04:13:00,0.68038,0.68052,0.68035,0.68035,56500001.0
2005-08-01 04:14:00,0.68034,0.68047,0.6802,0.68029,93400001.0
2005-08-01 04:15:00,0.68027,0.68042,0.68027,0.68042,117200000.0
2005-08-01 04:16:00,0.68039,0.68045,0.6803,0.68037,75000000.0
2005-08-01 04:17:00,0.68053,0.68056,0.68019,0.68023,131500000.0
2005-08-01 04:18:00,0.68012,0.68052,0.68012,0.68052,130800002.0
2005-08-01 04:19:00,0.68053,0.68053,0.68031,0.6805,79700001.0
2005-08-01 04:20:00,0.68043,0.68067,0.68038,0.68052,85700000.0
2005-08-01 04:21:00,0.6804,0.68062,0.6802,0.68062,153199999.0
2005-08-01 04:22:00,0.68065,0.68065,0.68036,0.68045,151000002.0
2005-08-01 04:23:00,0.68027,0.68058,0.68018,0.68053,104399999.0
2005-08-01 04:24:00,0.68048,0.68048,0.68,0.68019,81300001.0
2005-08-01 04:25:00,0.68026,0.68054,0.68021,0.6803,88799999.0
2005-08-01 04:26:00,0.68027,0.68053,0.68022,0.68053,65000000.0
2005-08-01 04:27:00,0.68058,0.68071,0.68039,0.68045,74700000.0
2005-08-01 04:28:00,0.68051,0.68064,0.6802,0.68064,70100000.0
2005-08-01 04:29:00,0.68066,0.68068,0.68029,0.68068,152699999.0
2005-08-01 04:30:00,0.68033,0.68057,0.67986,0.68045,98000000.0
2005-08-01 04:31:00,0.67988,0.68064,0.67988,0.6805,95400000.0
2005-08-01 04:32:00,0.68049,0.6807,0.68036,0.68036,117700001.0
2005-08-01 04:33:00,0.68038,0.68074,0.68038,0.68074,105499999.0
2005-08-01 04:34:00,0.68064,0.68064,0.68034,0.68062,63600001.0
2005-08-01 04:35:00,0.68079,0.68079,0.68049,0.68059,129100001.0
2005-08-01 04:36:00,0.68065,0.68096,0.68065,0.68087,66300000.0
2005-08-01 04:37:00,0.68065,0.68083,0.68052,0.68052,64600000.0
2005-08-01 04:38:00,0.68069,0.68089,0.68052,0.68067,89800000.0
2005-08-01 04:39:00,0.68079,0.681,0.68067,0.68074,66200001.0
2005-08-01 04:40:00,0.68073,0.68104,0.68073,0.68081,55100000.0
2005-08-01 04:41:00,0.68062,0.681,0.68062,0.68092,109200000.0
2005-08-01 04:42:00,0.68111,0.68111,0.68087,0.6809,99399999.0
2005-08-01 04:43:00,0.6809,0.68102,0.68071,0.68102,131499999.0
2005-08-01 04:44:00,0.68116,0.68116,0.68086,0.681,100599999.0
2005-08-01 04:45:00,0.68091,0.68098,0.68075,0.68078,84899999.0
2005-08-01 04:46:00,0.68083,0.68088,0.6806,0.6806,145899999.0
2005-08-01 04:47:00,0.68059,0.68082,0.68058,0.68075,97500000.0
2005-08-01 04:48:00,0.68094,0.68103,0.68057,0.68066,70100000.0
2005-08-01 04:49:00,0.68061,0.68069,0.68051,0.68052,111199999.0
2005-08-01 04:50:00,0.68078,0.68084,0.68049,0.68084,75199999.0
2005-08-01 04:51:00,0.68081,0.68085,0.68071,0.6808,75400000.0
2005-08-01 04:52:00,0.681,0.68101,0.68072,0.68072,151900001.0
2005-08-01 04:53:00,0.68066,0.68097,0.68063,0.68084,155200001.0
2005-08-01 04:54:00,0.68086,0.68104,0.68064,0.68087,118199998.0
2005-08-01 04:55:00,0.68074,0.68099,0.68067,0.68099,83499999.0
2005-08-01 04:56:00,0.68107,0.68119,0.68076,0.68086,84200000.0
2005-08-01 04:57:00,0.68088,0.68108,0.68077,0.68085,81000000.0
2005-08-01 04:58:00,0.6807,0.68112,0.6807,0.68088,84599998.0
2005-08-01 04:59:00,0.68085,0.68095,0.68074,0.6809,78100000.0
2005-08-01 05:00:00,0.68082,0.6811,0.68079,0.6809,117100001.0
2005-08-01 05:01:00,0.68082,0.68109,0.6808,0.68091,78600001.0
2005-08-01 05:02:00,0.68092,0.68134,0.68092,0.68112,109599998.0
2005-08-01 05:03:00,0.68113,0.68127,0.68113,0.68114,73100000.0
2005-08-01 05:04:00,0.68125,0.68168,0.68121,0.68127,171099999.0
2005-08-01 05:05:00,0.6811,0.68141,0.68095,0.68115,110500000.0
2005-08-01 05:06:00,0.68136,0.68166,0.68108,0.68155,111200001.0
2005-08-01 05:07:00,0.68172,0.68178,0.6813,0.6813,92900000.0
2005-08-01 05:08:00,0.68179,0.68214,0.68179,0.6818,91500000.0
2005-08-01 05:09:00,0.68183,0.68201,0.68167,0.68195,134399998.0
2005-08-01 05:10:00,0.6817,0.68215,0.6817,0.68214,115000000.0
2005-08-01 05:11:00,0.68193,0.68215,0.6818,0.68192,56100000.0
2005-08-01 05:12:00,0.68183,0.68212,0.68183,0.6819,129900000.0
2005-08-01 05:13:00,0.682,0.68215,0.68169,0.6818,107900000.0
2005-08-01 05:14:00,0.68192,0.68213,0.68183,0.68183,102000001.0
2005-08-01 05:15:00,0.68176,0.68194,0.68162,0.68183,129699996.0
2005-08-01 05:16:00,0.68167,0.68192,0.68165,0.68183,100899998.0
2005-08-01 05:17:00,0.68183,0.68215,0.68182,0.68215,94199999.0
2005-08-01 05:18:00,0.68192,0.68206,0.68165,0.68165,112499999.0
2005-08-01 05:19:00,0.68166,0.68202,0.68166,0.68202,77200000.0
2005-08-01 05:20:00,0.68189,0.68189,0.68165,0.6818,80800000.0
2005-08-01 05:21:00,0.68189,0.6819,0.68154,0.68178,113200000.0
2005-08-01 05:22:00,0.68185,0.68202,0.68185,0.68202,132900000.0
2005-08-01 05:23:00,0.68191,0.68195,0.68179,0.68188,134100000.0
2005-08-01 05:24:00,0.68195,0.68195,0.68149,0.68153,79700000.0
2005-08-01 05:25:00,0.68171,0.68195,0.68151,0.68185,233599999.0
2005-08-01 05:26:00,0.6818,0.68185,0.68176,0.68185,94300001.0
2005-08-01 05:27:00,0.68186,0.68186,0.68159,0.68168,80200001.0
2005-08-01 05:28:00,0.6817,0.68183,0.68153,0.68183,118000002.0
2005-08-01 05:29:00,0.6817,0.68174,0.68151,0.68174,94799999.0
2005-08-01 05:30:00,0.68166,0.68181,0.68154,0.68158,133000000.0
2005-08-01 05:31:00,0.68156,0.68183,0.68148,0.68171,98099998.0
2005-08-01 05:32:00,0.68147,0.68167,0.68143,0.68145,101800000.0
2005-08-01 05:33:00,0.68141,0.68157,0.68131,0.68143,71700000.0
2005-08-01 05:34:00,0.68158,0.6817,0.68144,0.68144,73900001.0
2005-08-01 05:35:00,0.68133,0.68167,0.6813,0.68131,119700001.0
2005-08-01 05:36:00,0.68147,0.68175,0.68145,0.68175,69799999.0
2005-08-01 05:37:00,0.68186,0.68187,0.68157,0.68157,128900000.0
2005-08-01 05:38:00,0.6815,0.68177,0.68142,0.68177,102000001.0
2005-08-01 05:39:00,0.68161,0.68195,0.68145,0.68174,118600000.0
2005-08-01 05:40:00,0.68182,0.68188,0.68164,0.68164,94100000.0
2005-08-01 05:41:00,0.68165,0.68186,0.68154,0.68169,121399999.0
2005-08-01 05:42:00,0.68179,0.682,0.68177,0.682,115100001.0
2005-08-01 05:43:00,0.6819,0.6819,0.68171,0.68175,66200000.0
2005-08-01 05:44:00,0.68163,0.68186,0.68149,0.68175,53500000.0
2005-08-01 05:45:00,0.68192,0.68192,0.68159,0.68184,134999999.0
2005-08-01 05:46:00,0.68191,0.68197,0.68167,0.68167,63800001.0
2005-08-01 05:47:00,0.68155,0.68186,0.68145,0.68159,124200000.0
2005-08-01 05:48:00,0.68182,0.68187,0.68172,0.68172,52600000.0
2005-08-01 05:49:00,0.68174,0.68187,0.68159,0.68179,59100000.0
2005-08-01 05:50:00,0.68192,0.68212,0.68174,0.68174,110000001.0
2005-08-01 05:51:00,0.68195,0.68205,0.68166,0.68172,120900001.0
2005-08-01 05:52:00,0.68173,0.68187,0.68165,0.68186,102300002.0
2005-08-01 05:53:00,0.68186,0.68202,0.6818,0.6818,73400001.0
2005-08-01 05:54:00,0.68173,0.682,0.68158,0.68192,108900000.0
2005-08-01 05:55:00,0.68181,0.68184,0.68166,0.68169,112400002.0
2005-08-01 05:56:00,0.68175,0.68198,0.68175,0.68185,85000000.0
2005-08-01 05:57:00,0.68181,0.68211,0.68181,0.682,109500002.0
2005-08-01 05:58:00,0.68214,0.68225,0.68203,0.68205,77100001.0
2005-08-01 05:59:00,0.68188,0.68228,0.68188,0.68221,90800000.0
2005-08-01 06:00:00,0.68214,0.68221,0.68214,0.6822,57000000.0
2005-08-01 06:01:00,0.68223,0.68231,0.68207,0.68223,97899999.0
2005-08-01 06:02:00,0.68219,0.68231,0.68203,0.68213,99000000.0
2005-08-01 06:03:00,0.68201,0.68205,0.68189,0.68205,60599998.0
2005-08-01 06:04:00,0.68227,0.68228,0.68208,0.68215,78100000.0
2005-08-01 06:05:00,0.68227,0.68227,0.6819,0.68197,110900000.0
2005-08-01 06:06:00,0.68201,0.68225,0.68201,0.68208,54600000.0
2005-08-01 06:07:00,0.68212,0.68225,0.68204,0.68219,80000000.0
2005-08-01 06:08:00,0.68218,0.68224,0.68202,0.68205,63900000.0
2005-08-01 06:09:00,0.68199,0.68214,0.68179,0.6819,140299998.0
2005-08-01 06:10:00,0.68195,0.68223,0.6819,0.68211,105099998.0
2005-08-01 06:11:00,0.68224,0.6823,0.6821,0.6823,74800000.0
2005-08-01 06:12:00,0.68214,0.68214,0.6815,0.68181,75600000.0
2005-08-01 06:13:00,0.68189,0.68206,0.68176,0.682,98000000.0
2005-08-01 06:14:00,0.68206,0.68224,0.68206,0.68219,60300000.0
2005-08-01 06:15:00,0.68223,0.68223,0.68209,0.68214,119199998.0
2005-08-01 06:16:00,0.68215,0.6823,0.68204,0.68223,58900000.0
2005-08-01 06:17:00,0.68222,0.68229,0.6821,0.6822,107799998.0
2005-08-01 06:18:00,0.68208,0.68224,0.68204,0.68211,163500001.0
2005-08-01 06:19:00,0.68218,0.68235,0.68216,0.68235,94700002.0
2005-08-01 06:20:00,0.68227,0.68227,0.68219,0.68224,51000001.0
2005-08-01 06:21:00,0.68217,0.68227,0.68162,0.68177,83500001.0
2005-08-01 06:22:00,0.68182,0.68202,0.68182,0.68188,91800001.0
2005-08-01 06:23:00,0.68168,0.68196,0.68163,0.68175,151900001.0
2005-08-01 06:24:00,0.68187,0.68188,0.68173,0.68185,83599999.0
2005-08-01 06:25:00,0.68178,0.68209,0.68177,0.68186,115400000.0
2005-08-01 06:26:00,0.68181,0.68214,0.68181,0.68197,62800001.0
2005-08-01 06:27:00,0.68185,0.68224,0.6818,0.68215,131800001.0
2005-08-01 06:28:00,0.68225,0.68235,0.68218,0.68223,72900000.0
2005-08-01 06:29:00,0.68218,0.6823,0.68216,0.6823,76899999.0
2005-08-01 06:30:00,0.68219,0.68225,0.68204,0.68214,87599999.0
2005-08-01 06:31:00,0.68218,0.68229,0.68212,0.68218,152599999.0
2005-08-01 06:32:00,0.6823,0.68233,0.68202,0.68212,114700003.0
2005-08-01 06:33:00,0.68203,0.68225,0.68185,0.682,115300001.0
2005-08-01 06:34:00,0.68183,0.68232,0.68183,0.68214,126600000.0
2005-08-01 06:35:00,0.68221,0.68238,0.68221,0.68237,73299999.0
2005-08-01 06:36:00,0.68218,0.68237,0.68218,0.68237,94900000.0
2005-08-01 06:37:00,0.68221,0.68235,0.68206,0.68206,160699999.0
2005-08-01 06:38:00,0.68198,0.6823,0.68198,0.6821,108100001.0
2005-08-01 06:39:00,0.68218,0.68243,0.68209,0.68209,79700001.0
2005-08-01 06:40:00,0.68193,0.6823,0.68193,0.68214,120299999.0
2005-08-01 06:41:00,0.68183,0.68213,0.68171,0.68213,47800000.0
2005-08-01 06:42:00,0.68208,0.68223,0.68208,0.68223,91300001.0
2005-08-01 06:43:00,0.68211,0.68211,0.6818,0.68194,125199998.0
2005-08-01 06:44:00,0.68191,0.68199,0.68184,0.68195,181600002.0
2005-08-01 06:45:00,0.68191,0.68218,0.68182,0.68191,120399999.0
2005-08-01 06:46:00,0.68185,0.68212,0.68178,0.68212,93900000.0
2005-08-01 06:47:00,0.68212,0.68228,0.68187,0.68187,98100000.0
2005-08-01 06:48:00,0.6819,0.68206,0.6819,0.68203,56200000.0
2005-08-01 06:49:00,0.68193,0.6821,0.68174,0.68175,92600001.0
2005-08-01 06:50:00,0.6818,0.68208,0.68175,0.68203,56300000.0
2005-08-01 06:51:00,0.68213,0.68213,0.68198,0.68212,145899999.0
2005-08-01 06:52:00,0.68208,0.68224,0.68207,0.68224,137799999.0
2005-08-01 06:53:00,0.68213,0.68213,0.6817,0.68188,115600001.0
2005-08-01 06:54:00,0.68192,0.68205,0.68182,0.68205,43600000.0
2005-08-01 06:55:00,0.68218,0.68218,0.682,0.682,55700001.0
2005-08-01 06:56:00,0.68208,0.68208,0.68184,0.68185,107400001.0
2005-08-01 06:57:00,0.68199,0.68235,0.68199,0.68235,82100000.0
2005-08-01 06:58:00,0.6822,0.68231,0.68208,0.68223,103899999.0
2005-08-01 06:59:00,0.68227,0.68227,0.68195,0.68198,91600000.0
2005-08-01 07:00:00,0.68197,0.6823,0.68197,0.68211,54099999.0
2005-08-01 07:01:00,0.68239,0.68247,0.68206,0.68229,121700000.0
2005-08-01 07:02:00,0.68242,0.68244,0.68211,0.6822,125100000.0
2005-08-01 07:03:00,0.6824,0.68266,0.6824,0.68245,68200000.0
2005-08-01 07:04:00,0.68234,0.68258,0.68234,0.68258,100400000.0
2005-08-01 07:05:00,0.68258,0.6827,0.68254,0.68267,136399998.0
2005-08-01 07:06:00,0.68266,0.68268,0.6825,0.6826,100500000.0
2005-08-01 07:07:00,0.68267,0.68267,0.68227,0.68227,75500001.0
2005-08-01 07:08:00,0.68219,0.68269,0.68219,0.6823,117800000.0
2005-08-01 07:09:00,0.68204,0.68251,0.68204,0.68245,106699999.0
2005-08-01 07:10:00,0.68225,0.68247,0.68206,0.68206,120200000.0
2005-08-01 07:11:00,0.6819,0.68249,0.6819,0.68239,20000000.0
2005-08-01 07:12:00,0.68221,0.68251,0.68209,0.68209,142799999.0
2005-08-01 07:13:00,0.68216,0.68233,0.68199,0.68222,95199998.0
2005-08-01 07:14:00,0.68213,0.68233,0.68201,0.68233,133700000.0
2005-08-01 07:15:00,0.68218,0.68227,0.68203,0.68227,56399999.0
2005-08-01 07:16:00,0.68238,0.68238,0.68227,0.68227,40600000.0
2005-08-01 07:17:00,0.68232,0.68238,0.68221,0.68221,103499999.0
2005-08-01 07:18:00,0.68206,0.68228,0.68197,0.68205,77900001.0
2005-08-01 07:19:00,0.68197,0.68235,0.68197,0.68235,83000000.0
2005-08-01 07:20:00,0.68236,0.68242,0.68227,0.68227,49700000.0
2005-08-01 07:21:00,0.68221,0.68241,0.68208,0.68213,151499999.0
2005-08-01 07:22:00,0.68221,0.68224,0.68203,0.68221,99700000.0
2005-08-01 07:23:00,0.68241,0.68249,0.68207,0.68235,82600001.0
2005-08-01 07:24:00,0.68242,0.68242,0.68177,0.68177,55200000.0
2005-08-01 07:25:00,0.68232,0.68251,0.6823,0.68251,69400000.0
2005-08-01 07:26:00,0.68228,0.68228,0.682,0.682,46600000.0
2005-08-01 07:27:00,0.68218,0.68232,0.68202,0.68205,69300000.0
2005-08-01 07:28:00,0.68199,0.68236,0.68195,0.68236,117599998.0
2005-08-01 07:29:00,0.68238,0.68238,0.68199,0.68202,152200003.0
2005-08-01 07:30:00,0.68211,0.68233,0.68211,0.68223,78400000.0
2005-08-01 07:31:00,0.68221,0.68235,0.6821,0.68212,61399999.0
2005-08-01 07:32:00,0.68214,0.68237,0.68209,0.68209,90300000.0
2005-08-01 07:33:00,0.682,0.68235,0.68192,0.68223,103700000.0
2005-08-01 07:34:00,0.68216,0.68247,0.68206,0.68243,57099999.0
2005-08-01 07:35:00,0.68236,0.6824,0.68213,0.68213,106800001.0
2005-08-01 07:36:00,0.6823,0.68251,0.68219,0.68248,101399997.0
2005-08-01 07:37:00,0.68234,0.68234,0.6821,0.68212,80399999.0
2005-08-01 07:38:00,0.68206,0.68252,0.68196,0.68252,116399998.0
2005-08-01 07:39:00,0.68241,0.68241,0.6818,0.6818,65300001.0
2005-08-01 07:40:00,0.68182,0.68241,0.68182,0.6824,166199999.0
2005-08-01 07:41:00,0.68227,0.68228,0.68198,0.68202,79899998.0
2005-08-01 07:42:00,0.68193,0.68234,0.68193,0.68208,95100002.0
2005-08-01 07:43:00,0.68201,0.68243,0.68186,0.68186,111600001.0
2005-08-01 07:44:00,0.68212,0.68222,0.68162,0.68162,113300000.0
2005-08-01 07:45:00,0.68159,0.68229,0.68155,0.68207,130299999.0
2005-08-01 07:46:00,0.68206,0.68235,0.68199,0.68199,201999997.0
2005-08-01 07:47:00,0.68193,0.68213,0.68179,0.68179,96500001.0
2005-08-01 07:48:00,0.68193,0.6821,0.68182,0.68203,69400000.0
2005-08-01 07:49:00,0.68178,0.68223,0.68178,0.68202,117600001.0
2005-08-01 07:50:00,0.68201,0.68228,0.68201,0.68201,70500001.0
2005-08-01 07:51:00,0.68204,0.6822,0.68182,0.68187,127999999.0
2005-08-01 07:52:00,0.68184,0.68227,0.68183,0.68187,131700000.0
2005-08-01 07:53:00,0.68204,0.68224,0.68186,0.68186,83900000.0
2005-08-01 07:54:00,0.68178,0.68208,0.68172,0.68185,94299998.0
2005-08-01 07:55:00,0.68182,0.68189,0.68174,0.68189,113399998.0
2005-08-01 07:56:00,0.68203,0.68203,0.68166,0.68178,81300000.0
2005-08-01 07:57:00,0.68217,0.6822,0.68175,0.68175,73300001.0
2005-08-01 07:58:00,0.68174,0.68201,0.68173,0.68192,37300000.0
2005-08-01 07:59:00,0.68196,0.68196,0.68182,0.68182,83400000.0
2005-08-01 08:00:00,0.68184,0.68202,0.68163,0.68181,107099999.0
2005-08-01 08:01:00,0.68176,0.68206,0.68165,0.68187,87500001.0
2005-08-01 08:02:00,0.68182,0.68241,0.68182,0.68225,169400001.0
2005-08-01 08:03:00,0.68206,0.68239,0.68191,0.68226,103599998.0
2005-08-01 08:04:00,0.68233,0.68243,0.6821,0.68216,70900000.0
2005-08-01 08:05:00,0.68244,0.68244,0.68166,0.68166,55800000.0
2005-08-01 08:06:00,0.68198,0.68207,0.68177,0.68191,147399999.0
2005-08-01 08:07:00,0.68185,0.68212,0.68185,0.68207,76100000.0
2005-08-01 08:08:00,0.6822,0.68225,0.68194,0.68195,176400000.0
2005-08-01 08:09:00,0.68197,0.6821,0.68168,0.6818,121199999.0
2005-08-01 08:10:00,0.68176,0.68189,0.68166,0.68182,122399997.0
2005-08-01 08:11:00,0.68189,0.68194,0.68167,0.6817,57699999.0
2005-08-01 08:12:00,0.6817,0.68205,0.6817,0.68205,44400000.0
2005-08-01 08:13:00,0.68205,0.6821,0.68176,0.68199,142599998.0
2005-08-01 08:14:00,0.68216,0.68226,0.68194,0.68207,92900000.0
2005-08-01 08:15:00,0.68213,0.68213,0.68183,0.68195,59200000.0
2005-08-01 08:16:00,0.68187,0.68218,0.68187,0.68203,119900000.0
2005-08-01 08:17:00,0.68194,0.68211,0.68193,0.68197,93500000.0
2005-08-01 08:18:00,0.68183,0.68202,0.68162,0.68185,95500000.0
2005-08-01 08:19:00,0.68196,0.68208,0.68196,0.68204,61700000.0
2005-08-01 08:20:00,0.68196,0.68222,0.68181,0.68222,179600002.0
2005-08-01 08:21:00,0.68183,0.68211,0.68182,0.6819,102099998.0
2005-08-01 08:22:00,0.68182,0.68206,0.68178,0.6819,44500000.0
2005-08-01 08:23:00,0.68175,0.68186,0.68165,0.68186,74099998.0
2005-08-01 08:24:00,0.68204,0.6821,0.68174,0.68174,68400000.0
2005-08-01 08:25:00,0.68164,0.68186,0.68164,0.68182,64600000.0
2005-08-01 08:26:00,0.6818,0.68218,0.68172,0.68195,149999999.0
2005-08-01 08:27:00,0.68204,0.68229,0.6818,0.6818,96500001.0
2005-08-01 08:28:00,0.68184,0.68184,0.68142,0.68158,122800001.0
2005-08-01 08:29:00,0.68152,0.68169,0.68142,0.68142,57100000.0
2005-08-01 08:30:00,0.68148,0.6817,0.68141,0.68156,142899997.0
2005-08-01 08:31:00,0.68147,0.68179,0.68147,0.68173,141100001.0
2005-08-01 08:32:00,0.68166,0.68178,0.68151,0.68168,206100001.0
2005-08-01 08:33:00,0.68177,0.68183,0.68163,0.68167,101800002.0
2005-08-01 08:34:00,0.68186,0.68189,0.68167,0.68188,113900003.0
2005-08-01 08:35:00,0.68185,0.68185,0.68164,0.68164,85800000.0
2005-08-01 08:36:00,0.68158,0.68183,0.68148,0.68148,86900000.0
2005-08-01 08:37:00,0.68178,0.68193,0.6817,0.6818,89500000.0
2005-08-01 08:38:00,0.68187,0.68213,0.68187,0.68187,86800001.0
2005-08-01 08:39:00,0.68182,0.68206,0.68182,0.68192,67900000.0
2005-08-01 08:40:00,0.68176,0.68208,0.68176,0.68177,109199999.0
2005-08-01 08:41:00,0.68163,0.68188,0.68156,0.68181,119899999.0
2005-08-01 08:42:00,0.68187,0.6819,0.68156,0.68171,114300001.0
2005-08-01 08:43:00,0.6817,0.68188,0.68163,0.68188,125600002.0
2005-08-01 08:44:00,0.68172,0.6818,0.68152,0.68169,92800000.0
2005-08-01 08:45:00,0.68175,0.68217,0.68175,0.68197,112499998.0
2005-08-01 08:46:00,0.68209,0.68211,0.6818,0.68202,100300000.0
2005-08-01 08:47:00,0.68192,0.68196,0.6818,0.68193,113699998.0
2005-08-01 08:48:00,0.68186,0.68225,0.68186,0.68216,115299997.0
2005-08-01 08:49:00,0.68202,0.68202,0.68152,0.68179,65800000.0
2005-08-01 08:50:00,0.68199,0.6821,0.68162,0.68185,94899998.0
2005-08-01 08:51:00,0.68177,0.68195,0.68146,0.68173,111299999.0
2005-08-01 08:52:00,0.68227,0.68254,0.6821,0.68254,132200000.0
2005-08-01 08:53:00,0.68266,0.68266,0.68232,0.68232,86500000.0
2005-08-01 08:54:00,0.68218,0.68255,0.68217,0.68234,119399999.0
2005-08-01 08:55:00,0.68253,0.68261,0.68233,0.68251,89300001.0
2005-08-01 08:56:00,0.68256,0.68256,0.68197,0.68199,48499999.0
2005-08-01 08:57:00,0.6822,0.68245,0.68215,0.6822,142899998.0
2005-08-01 08:58:00,0.68235,0.68243,0.68206,0.68213,124200000.0
2005-08-01 08:59:00,0.68224,0.68234,0.68199,0.68207,135099998.0
2005-08-01 09:00:00,0.68198,0.68228,0.6819,0.68228,83600000.0
2005-08-01 09:01:00,0.68214,0.68246,0.68208,0.68235,135499998.0
2005-08-01 09:02:00,0.68244,0.68255,0.68217,0.68217,84700000.0
2005-08-01 09:03:00,0.68232,0.68247,0.68223,0.68244,60899999.0
2005-08-01 09:04:00,0.68247,0.68248,0.68234,0.68248,125900001.0
2005-08-01 09:05:00,0.68246,0.68254,0.68234,0.68238,164399999.0
2005-08-01 09:06:00,0.68221,0.68267,0.68221,0.68267,106400000.0
2005-08-01 09:07:00,0.68245,0.68256,0.68236,0.68241,104499997.0
2005-08-01 09:08:00,0.68249,0.68275,0.68249,0.6826,66199999.0
2005-08-01 09:09:00,0.68259,0.68266,0.68226,0.68247,138199999.0
2005-08-01 09:10:00,0.68254,0.68254,0.68232,0.68236,111700000.0
2005-08-01 09:11:00,0.68251,0.68266,0.68247,0.68258,125600001.0
2005-08-01 09:12:00,0.68244,0.68275,0.68244,0.6827,128000001.0
2005-08-01 09:13:00,0.6828,0.68282,0.68263,0.68265,57100000.0
2005-08-01 09:14:00,0.68271,0.6828,0.68256,0.68274,82399998.0
2005-08-01 09:15:00,0.68268,0.68286,0.68267,0.68269,92800001.0
2005-08-01 09:16:00,0.68271,0.68276,0.68251,0.68251,66400001.0
2005-08-01 09:17:00,0.68259,0.68277,0.68252,0.68252,111600002.0
2005-08-01 09:18:00,0.68261,0.68269,0.68244,0.68256,141300000.0
2005-08-01 09:19:00,0.68272,0.68281,0.68264,0.68264,69200001.0
2005-08-01 09:20:00,0.68272,0.68278,0.68263,0.68273,118499998.0
2005-08-01 09:21:00,0.68276,0.68283,0.68257,0.68257,116799999.0
2005-08-01 09:22:00,0.68262,0.68283,0.68252,0.68273,105799999.0
2005-08-01 09:23:00,0.68274,0.68279,0.68261,0.68273,99300000.0
2005-08-01 09:24:00,0.68276,0.68288,0.6825,0.68259,89199999.0
2005-08-01 09:25:00,0.68257,0.68272,0.68239,0.68265,55700000.0
2005-08-01 09:26:00,0.68271,0.68271,0.68244,0.68244,92000001.0
2005-08-01 09:27:00,0.68253,0.68284,0.68253,0.6826,89699997.0
2005-08-01 09:28:00,0.68259,0.68277,0.68259,0.68277,50099999.0
2005-08-01 09:29:00,0.68284,0.68284,0.6826,0.68265,116300000.0
2005-08-01 09:30:00,0.68258,0.68289,0.68257,0.68276,101100000.0
2005-08-01 09:31:00,0.68274,0.68288,0.68263,0.68288,159299999.0
2005-08-01 09:32:00,0.68276,0.68285,0.68261,0.68271,70900000.0
2005-08-01 09:33:00,0.68281,0.6829,0.68257,0.68266,99499999.0
2005-08-01 09:34:00,0.68251,0.68308,0.68251,0.68293,104400002.0
2005-08-01 09:35:00,0.68292,0.6832,0.68286,0.68313,131300001.0
2005-08-01 09:36:00,0.68306,0.68331,0.68294,0.68294,106799999.0
2005-08-01 09:37:00,0.68291,0.68335,0.68291,0.68305,112899998.0
2005-08-01 09:38:00,0.6829,0.68339,0.68282,0.68329,86699999.0
2005-08-01 09:39:00,0.68346,0.68346,0.68283,0.68283,104499999.0
2005-08-01 09:40:00,0.68277,0.68322,0.68277,0.68293,93700001.0
2005-08-01 09:41:00,0.68284,0.68332,0.68284,0.68319,86000000.0
2005-08-01 09:42:00,0.68306,0.68342,0.68299,0.6831,104700001.0
2005-08-01 09:43:00,0.68274,0.68323,0.68274,0.68288,117300000.0
2005-08-01 09:44:00,0.68296,0.68331,0.68296,0.68308,91400000.0
2005-08-01 09:45:00,0.68298,0.68334,0.68294,0.68322,118899998.0
2005-08-01 09:46:00,0.68327,0.68348,0.68285,0.68285,69100000.0
2005-08-01 09:47:00,0.68285,0.68309,0.68276,0.68292,70800001.0
2005-08-01 09:48:00,0.68307,0.6831,0.68284,0.68284,146399999.0
2005-08-01 09:49:00,0.68279,0.68313,0.68279,0.68279,137800001.0
2005-08-01 09:50:00,0.68284,0.68322,0.68278,0.68315,96599998.0
2005-08-01 09:51:00,0.68317,0.6833,0.68304,0.6831,169699999.0
2005-08-01 09:52:00,0.68297,0.68307,0.68279,0.68297,105600000.0
2005-08-01 09:53:00,0.68277,0.68315,0.68277,0.68277,73800001.0
2005-08-01 09:54:00,0.68291,0.68297,0.68275,0.68287,153299999.0
2005-08-01 09:55:00,0.68307,0.68313,0.68292,0.68295,74600000.0
2005-08-01 09:56:00,0.68294,0.68323,0.68283,0.68298,88599999.0
2005-08-01 09:57:00,0.68304,0.68318,0.6829,0.68298,94800000.0
2005-08-01 09:58:00,0.68295,0.68326,0.68292,0.68292,128600001.0
2005-08-01 09:59:00,0.6829,0.68316,0.68278,0.68304,141599999.0
2005-08-01 10:00:00,0.68317,0.68317,0.68273,0.68285,128999999.0
2005-08-01 10:01:00,0.68304,0.68318,0.68272,0.68274,124999998.0
2005-08-01 10:02:00,0.68278,0.68299,0.68278,0.6828,101700002.0
2005-08-01 10:03:00,0.68291,0.68319,0.68291,0.68307,100100000.0
2005-08-01 10:04:00,0.68304,0.68323,0.68294,0.68304,90300000.0
2005-08-01 10:05:00,0.68276,0.68299,0.68252,0.68252,88600001.0
2005-08-01 10:06:00,0.68304,0.68318,0.6829,0.68294,107200001.0
2005-08-01 10:07:00,0.68276,0.68301,0.68273,0.68285,84900000.0
2005-08-01 10:08:00,0.68282,0.68312,0.68282,0.683,61700000.0
2005-08-01 10:09:00,0.68254,0.68321,0.68254,0.68301,146500000.0
2005-08-01 10:10:00,0.68283,0.68315,0.68275,0.68303,66600001.0
2005-08-01 10:11:00,0.68291,0.68328,0.68277,0.68288,105500000.0
2005-08-01 10:12:00,0.68278,0.68344,0.68274,0.68321,127499999.0
2005-08-01 10:13:00,0.68349,0.68368,0.68321,0.68368,165600001.0
2005-08-01 10:14:00,0.68357,0.6836,0.68339,0.68357,86700000.0
2005-08-01 10:15:00,0.68342,0.68388,0.68337,0.68388,102200001.0
2005-08-01 10:16:00,0.68395,0.68413,0.68375,0.68395,181900003.0
2005-08-01 10:17:00,0.68417,0.68429,0.68375,0.68383,134100000.0
2005-08-01 10:18:00,0.6837,0.68438,0.68356,0.68418,101299998.0
2005-08-01 10:19:00,0.68406,0.68425,0.68401,0.68402,155599996.0
2005-08-01 10:20:00,0.68417,0.68435,0.68398,0.68408,112300000.0
2005-08-01 10:21:00,0.68413,0.68447,0.68409,0.6843,121599998.0
2005-08-01 10:22:00,0.68391,0.68444,0.68391,0.68422,127199999.0
2005-08-01 10:23:00,0.68414,0.68426,0.68396,0.68411,140799998.0
2005-08-01 10:24:00,0.6843,0.68447,0.6843,0.68447,84100001.0
2005-08-01 10:25:00,0.6843,0.68448,0.68421,0.68448,147700001.0
2005-08-01 10:26:00,0.68441,0.68451,0.68402,0.68409,85400000.0
2005-08-01 10:27:00,0.68408,0.68427,0.68401,0.6841,105399998.0
2005-08-01 10:28:00,0.68409,0.68455,0.68409,0.68413,162399999.0
2005-08-01 10:29:00,0.68399,0.6844,0.68391,0.68407,144400001.0
2005-08-01 10:30:00,0.68394,0.68437,0.68394,0.68433,156600001.0
2005-08-01 10:31:00,0.68425,0.68452,0.68423,0.68452,115200000.0
2005-08-01 10:32:00,0.68447,0.68455,0.68433,0.68433,76999999.0
2005-08-01 10:33:00,0.68455,0.68462,0.68418,0.68418,104499999.0
2005-08-01 10:34:00,0.68401,0.68432,0.68389,0.68432,124700001.0
2005-08-01 10:35:00,0.68429,0.68448,0.68416,0.6842,141600001.0
2005-08-01 10:36:00,0.68419,0.68455,0.68417,0.68454,87700001.0
2005-08-01 10:37:00,0.68435,0.68463,0.68435,0.68463,122100000.0
2005-08-01 10:38:00,0.68446,0.68453,0.68426,0.6843,127299999.0
2005-08-01 10:39:00,0.68431,0.68461,0.68386,0.68391,91600000.0
2005-08-01 10:40:00,0.68398,0.68417,0.68382,0.6841,53000000.0
2005-08-01 10:41:00,0.68395,0.68429,0.68395,0.68416,96899997.0
2005-08-01 10:42:00,0.68428,0.68457,0.68422,0.68448,121499999.0
2005-08-01 10:43:00,0.68447,0.68448,0.6843,0.6843,78199998.0
2005-08-01 10:44:00,0.68438,0.68447,0.68425,0.68427,157000000.0
2005-08-01 10:45:00,0.68423,0.68464,0.68417,0.68442,128400001.0
2005-08-01 10:46:00,0.68444,0.68475,0.68436,0.68475,166100000.0
2005-08-01 10:47:00,0.68443,0.68464,0.68421,0.68464,185199999.0
2005-08-01 10:48:00,0.68449,0.68459,0.68422,0.6843,156399999.0
2005-08-01 10:49:00,0.68447,0.68458,0.68395,0.68404,111500002.0
2005-08-01 10:50:00,0.68424,0.6843,0.68411,0.6843,87700001.0
2005-08-01 10:51:00,0.68449,0.68449,0.68401,0.68443,111699997.0
2005-08-01 10:52:00,0.68466,0.68492,0.6845,0.6849,122399999.0
2005-08-01 10:53:00,0.68511,0.68513,0.68463,0.68468,68900000.0
2005-08-01 10:54:00,0.6845,0.68493,0.6845,0.68463,66000000.0
2005-08-01 10:55:00,0.6846,0.68495,0.68456,0.6849,75600000.0
2005-08-01 10:56:00,0.68476,0.68508,0.68472,0.68496,98999999.0
2005-08-01 10:57:00,0.68492,0.68494,0.68448,0.6848,127700000.0
2005-08-01 10:58:00,0.68469,0.68482,0.68453,0.68467,115600001.0
2005-08-01 10:59:00,0.68466,0.68466,0.68412,0.68449,112600000.0
2005-08-01 11:00:00,0.68437,0.68455,0.68395,0.68403,132299998.0
2005-08-01 11:01:00,0.68428,0.6846,0.68417,0.68417,84399999.0
2005-08-01 11:02:00,0.68442,0.68453,0.68425,0.68451,98900000.0
2005-08-01 11:03:00,0.68425,0.68467,0.68398,0.68432,101699999.0
2005-08-01 11:04:00,0.68447,0.68472,0.6844,0.68451,94299999.0
2005-08-01 11:05:00,0.68489,0.6851,0.6848,0.6848,82400000.0
2005-08-01 11:06:00,0.68512,0.68517,0.68465,0.68469,84500000.0
2005-08-01 11:07:00,0.68476,0.68495,0.68476,0.6849,82299998.0
2005-08-01 11:08:00,0.68473,0.6848,0.6846,0.68468,109400002.0
2005-08-01 11:09:00,0.68462,0.68489,0.68455,0.68469,77100000.0
2005-08-01 11:10:00,0.68479,0.68492,0.68456,0.68485,86200000.0
2005-08-01 11:11:00,0.68492,0.685,0.68464,0.68472,68100000.0
2005-08-01 11:12:00,0.68469,0.6848,0.68459,0.68466,65999999.0
2005-08-01 11:13:00,0.68446,0.68495,0.68446,0.6848,184399999.0
2005-08-01 11:14:00,0.68496,0.68523,0.68492,0.68497,147000000.0
2005-08-01 11:15:00,0.68497,0.68511,0.68486,0.685,80299999.0
2005-08-01 11:16:00,0.68516,0.68516,0.68453,0.68453,116699999.0
2005-08-01 11:17:00,0.68458,0.68487,0.68458,0.68469,65200000.0
2005-08-01 11:18:00,0.68471,0.68505,0.68471,0.68471,155200001.0
2005-08-01 11:19:00,0.68438,0.68481,0.6843,0.68458,100700000.0
2005-08-01 11:20:00,0.68462,0.68481,0.68442,0.68465,139900000.0
2005-08-01 11:21:00,0.68456,0.68478,0.68452,0.68453,80899999.0
2005-08-01 11:22:00,0.68447,0.68479,0.68438,0.68438,119100002.0
2005-08-01 11:23:00,0.68427,0.68443,0.68407,0.6842,80300000.0
2005-08-01 11:24:00,0.68405,0.68438,0.68405,0.68438,130000001.0
2005-08-01 11:25:00,0.68448,0.68456,0.68429,0.6845,61900000.0
2005-08-01 11:26:00,0.68454,0.68459,0.68413,0.68418,87400000.0
2005-08-01 11:27:00,0.68429,0.68439,0.68404,0.68419,75600000.0
2005-08-01 11:28:00,0.68414,0.68428,0.68392,0.68409,133100000.0
2005-08-01 11:29:00,0.68459,0.68463,0.68413,0.68413,67200000.0
2005-08-01 11:30:00,0.68416,0.68451,0.68412,0.68421,109499998.0
2005-08-01 11:31:00,0.68442,0.68459,0.68404,0.68404,89599998.0
2005-08-01 11:32:00,0.68393,0.68447,0.68393,0.68409,148399998.0
2005-08-01 11:33:00,0.68452,0.68454,0.68395,0.68436,154600000.0
2005-08-01 11:34:00,0.68445,0.68452,0.68362,0.68368,60400000.0
2005-08-01 11:35:00,0.68356,0.68419,0.68354,0.68394,169099999.0
2005-08-01 11:36:00,0.68396,0.68403,0.6837,0.68382,93999999.0
2005-08-01 11:37:00,0.6839,0.68409,0.68374,0.68397,125799999.0
2005-08-01 11:38:00,0.68401,0.6842,0.68379,0.68379,185399999.0
2005-08-01 11:39:00,0.68403,0.68413,0.68379,0.68406,126799997.0
2005-08-01 11:40:00,0.68437,0.68459,0.68398,0.68414,101099999.0
2005-08-01 11:41:00,0.68418,0.68444,0.68402,0.68443,147699999.0
2005-08-01 11:42:00,0.68432,0.6844,0.6842,0.68438,95000000.0
2005-08-01 11:43:00,0.68425,0.68431,0.68407,0.68424,128399999.0
2005-08-01 11:44:00,0.68422,0.68432,0.68407,0.68422,128100000.0
2005-08-01 11:45:00,0.68434,0.68445,0.68434,0.68438,67400001.0
2005-08-01 11:46:00,0.68419,0.68429,0.68405,0.68425,97900003.0
2005-08-01 11:47:00,0.68423,0.68429,0.68388,0.68388,104500000.0
2005-08-01 11:48:00,0.68384,0.6844,0.68384,0.68436,97500000.0
2005-08-01 11:49:00,0.68431,0.68435,0.68409,0.68416,113600000.0
2005-08-01 11:50:00,0.68411,0.68456,0.68402,0.68429,101799999.0
2005-08-01 11:51:00,0.68413,0.68429,0.68406,0.68416,104999998.0
2005-08-01 11:52:00,0.68403,0.68432,0.68403,0.68426,96499998.0
2005-08-01 11:53:00,0.68416,0.68434,0.68401,0.68425,68500001.0
2005-08-01 11:54:00,0.68422,0.68431,0.6839,0.68411,152900004.0
2005-08-01 11:55:00,0.68393,0.68417,0.68391,0.68405,118200000.0
2005-08-01 11:56:00,0.68421,0.68428,0.68387,0.68409,82300001.0
2005-08-01 11:57:00,0.68403,0.68438,0.68401,0.6841,72800001.0
2005-08-01 11:58:00,0.68432,0.68432,0.6841,0.68411,100800001.0
2005-08-01 11:59:00,0.68432,0.68432,0.68389,0.6841,122800000.0
2005-08-01 12:00:00,0.68408,0.68423,0.68396,0.68417,82399999.0
2005-08-01 12:01:00,0.68411,0.68426,0.68398,0.68426,144999999.0
2005-08-01 12:02:00,0.68423,0.68423,0.68393,0.68409,117300002.0
2005-08-01 12:03:00,0.68408,0.68431,0.68406,0.68431,106300001.0
2005-08-01 12:04:00,0.68422,0.68434,0.68396,0.68427,70900000.0
2005-08-01 12:05:00,0.68409,0.68423,0.6839,0.68406,67300000.0
2005-08-01 12:06:00,0.68408,0.68422,0.68399,0.68418,111900000.0
2005-08-01 12:07:00,0.6841,0.6842,0.68381,0.68391,125699999.0
2005-08-01 12:08:00,0.68396,0.68415,0.68388,0.68415,73400000.0
2005-08-01 12:09:00,0.68403,0.68421,0.68387,0.684,127600003.0
2005-08-01 12:10:00,0.68398,0.68403,0.68384,0.68388,90600000.0
2005-08-01 12:11:00,0.68389,0.68409,0.68374,0.6839,128400000.0
2005-08-01 12:12:00,0.68404,0.68423,0.68376,0.68422,105799999.0
2005-08-01 12:13:00,0.6839,0.68417,0.68379,0.68415,71900000.0
2005-08-01 12:14:00,0.68413,0.68426,0.68388,0.68388,161700000.0
2005-08-01 12:15:00,0.68376,0.68407,0.68376,0.68396,95600001.0
2005-08-01 12:16:00,0.6839,0.68436,0.68381,0.68435,136300000.0
2005-08-01 12:17:00,0.68413,0.68432,0.68389,0.68414,104900000.0
2005-08-01 12:18:00,0.68406,0.68434,0.68395,0.68434,93600000.0
2005-08-01 12:19:00,0.68417,0.68417,0.68394,0.684,80300001.0
2005-08-01 12:20:00,0.68409,0.68413,0.68391,0.68406,80199999.0
2005-08-01 12:21:00,0.68397,0.68415,0.68363,0.6841,132500001.0
2005-08-01 12:22:00,0.6841,0.68419,0.68383,0.68398,71100000.0
2005-08-01 12:23:00,0.68381,0.68416,0.68371,0.68416,121800002.0
2005-08-01 12:24:00,0.68429,0.68429,0.68368,0.68386,91600001.0
2005-08-01 12:25:00,0.68405,0.68415,0.68381,0.68396,95599999.0
2005-08-01 12:26:00,0.68415,0.68416,0.68371,0.68409,140599995.0
2005-08-01 12:27:00,0.6843,0.6844,0.68407,0.68421,77999999.0
2005-08-01 12:28:00,0.6839,0.68443,0.6838,0.68442,121299999.0
2005-08-01 12:29:00,0.68444,0.68458,0.68416,0.68427,105299999.0
2005-08-01 12:30:00,0.68411,0.68467,0.68409,0.68467,59099999.0
2005-08-01 12:31:00,0.68434,0.6848,0.68413,0.68464,99000001.0
2005-08-01 12:32:00,0.68478,0.68495,0.6844,0.6847,106200000.0
2005-08-01 12:33:00,0.68492,0.68499,0.68445,0.68485,141200000.0
2005-08-01 12:34:00,0.68481,0.68489,0.68458,0.68486,199200006.0
2005-08-01 12:35:00,0.68497,0.68506,0.68482,0.68496,92900000.0
2005-08-01 12:36:00,0.68512,0.68534,0.68488,0.68494,140900002.0
2005-08-01 12:37:00,0.68505,0.68539,0.68505,0.68525,78400000.0
2005-08-01 12:38:00,0.68513,0.68548,0.68494,0.68548,80699999.0
2005-08-01 12:39:00,0.6855,0.6855,0.68491,0.68518,94200000.0
2005-08-01 12:40:00,0.68527,0.6854,0.68466,0.68509,135400001.0
2005-08-01 12:41:00,0.68493,0.68524,0.68477,0.68519,117700000.0
2005-08-01 12:42:00,0.68549,0.68551,0.68504,0.68527,118999998.0
2005-08-01 12:43:00,0.68521,0.68539,0.6851,0.68536,125700000.0
2005-08-01 12:44:00,0.685,0.68545,0.685,0.68545,143000001.0
2005-08-01 12:45:00,0.68537,0.68549,0.68517,0.6853,188100000.0
2005-08-01 12:46:00,0.68551,0.68569,0.68517,0.68548,91100000.0
2005-08-01 12:47:00,0.68532,0.6858,0.68522,0.68573,83000000.0
2005-08-01 12:48:00,0.68553,0.68582,0.6854,0.68568,138799999.0
2005-08-01 12:49:00,0.68569,0.68573,0.68525,0.68542,118400000.0
2005-08-01 12:50:00,0.68529,0.68564,0.68528,0.68557,99700002.0
2005-08-01 12:51:00,0.68551,0.6857,0.68525,0.68545,92299999.0
2005-08-01 12:52:00,0.68537,0.68588,0.68536,0.6858,106399999.0
2005-08-01 12:53:00,0.68546,0.68571,0.68527,0.68531,78500000.0
2005-08-01 12:54:00,0.6852,0.68562,0.68519,0.6856,107500000.0
2005-08-01 12:55:00,0.68542,0.68549,0.68512,0.68532,155600001.0
2005-08-01 12:56:00,0.68529,0.68535,0.68505,0.68535,58899999.0
2005-08-01 12:57:00,0.68557,0.68557,0.68509,0.6854,111700000.0
2005-08-01 12:58:00,0.68532,0.6854,0.68515,0.68517,146700003.0
2005-08-01 12:59:00,0.68559,0.68564,0.68493,0.68526,131999999.0
2005-08-01 13:00:00,0.68552,0.68566,0.68513,0.68526,101800001.0
2005-08-01 13:01:00,0.68534,0.68548,0.68521,0.6854,64399999.0
2005-08-01 13:02:00,0.68508,0.68556,0.68494,0.6853,125900000.0
2005-08-01 13:03:00,0.68531,0.6855,0.68517,0.68536,84800000.0
2005-08-01 13:04:00,0.68529,0.68533,0.68489,0.68497,103800000.0
2005-08-01 13:05:00,0.6852,0.68552,0.68507,0.68552,129999998.0
2005-08-01 13:06:00,0.68537,0.68557,0.68519,0.68542,79299999.0
2005-08-01 13:07:00,0.68521,0.68562,0.68521,0.68562,72900000.0
2005-08-01 13:08:00,0.68525,0.68562,0.68514,0.68524,102999998.0
2005-08-01 13:09:00,0.68544,0.68555,0.68522,0.68526,80500000.0
2005-08-01 13:10:00,0.68559,0.68572,0.68547,0.68547,75000001.0
2005-08-01 13:11:00,0.68552,0.6857,0.68535,0.68535,102000001.0
2005-08-01 13:12:00,0.68538,0.68565,0.6853,0.68534,105400001.0
2005-08-01 13:13:00,0.68565,0.68569,0.68534,0.6855,156199998.0
2005-08-01 13:14:00,0.6854,0.68568,0.68537,0.68543,64200001.0
2005-08-01 13:15:00,0.68534,0.68576,0.68533,0.68568,110499997.0
2005-08-01 13:16:00,0.68553,0.68555,0.6853,0.6853,112200001.0
2005-08-01 13:17:00,0.68532,0.68557,0.68519,0.68548,112500000.0
2005-08-01 13:18:00,0.68541,0.68553,0.6852,0.6852,99500000.0
2005-08-01 13:19:00,0.68537,0.68557,0.68526,0.68543,152099998.0
2005-08-01 13:20:00,0.68554,0.68567,0.68521,0.68542,103199999.0
2005-08-01 13:21:00,0.68531,0.68575,0.68525,0.68557,149599998.0
2005-08-01 13:22:00,0.68569,0.68583,0.68537,0.6856,85400000.0
2005-08-01 13:23:00,0.68572,0.68575,0.6854,0.68556,93300001.0
2005-08-01 13:24:00,0.68541,0.68583,0.6853,0.68534,123699998.0
2005-08-01 13:25:00,0.68562,0.6857,0.68522,0.68526,75000001.0
2005-08-01 13:26:00,0.68571,0.68576,0.68538,0.68568,98500002.0
2005-08-01 13:27:00,0.68582,0.68582,0.68526,0.68526,77000000.0
2005-08-01 13:28:00,0.68539,0.68554,0.68521,0.68525,101299999.0
2005-08-01 13:29:00,0.68521,0.68543,0.68513,0.68535,101700000.0
2005-08-01 13:30:00,0.68517,0.68546,0.68515,0.68546,86900000.0
2005-08-01 13:31:00,0.68511,0.68528,0.68502,0.68518,161799998.0
2005-08-01 13:32:00,0.68534,0.6854,0.68505,0.68512,118000001.0
2005-08-01 13:33:00,0.68513,0.68538,0.68496,0.68501,115999999.0
2005-08-01 13:34:00,0.68527,0.68551,0.68525,0.68532,97100000.0
2005-08-01 13:35:00,0.68552,0.68564,0.68516,0.68547,98400002.0
2005-08-01 13:36:00,0.68548,0.6856,0.68533,0.68538,97300001.0
2005-08-01 13:37:00,0.68542,0.6855,0.68513,0.68529,118299999.0
2005-08-01 13:38:00,0.68519,0.68545,0.68501,0.68505,100199997.0
2005-08-01 13:39:00,0.68518,0.68535,0.6851,0.68518,75799999.0
2005-08-01 13:40:00,0.68514,0.68532,0.68501,0.68523,104200000.0
2005-08-01 13:41:00,0.68528,0.68552,0.68501,0.68528,178400001.0
2005-08-01 13:42:00,0.68541,0.68551,0.68486,0.68486,61100000.0
2005-08-01 13:43:00,0.68509,0.6853,0.68501,0.68507,118900000.0
2005-08-01 13:44:00,0.68512,0.68519,0.68482,0.68519,121100003.0
2005-08-01 13:45:00,0.68521,0.68539,0.68505,0.68528,111800001.0
2005-08-01 13:46:00,0.68543,0.68552,0.6851,0.6851,80200001.0
2005-08-01 13:47:00,0.68496,0.68527,0.68495,0.68513,141799999.0
2005-08-01 13:48:00,0.68512,0.68529,0.68493,0.68495,103700002.0
2005-08-01 13:49:00,0.68491,0.6852,0.68472,0.685,85900001.0
2005-08-01 13:50:00,0.68461,0.68503,0.68456,0.68475,134900000.0
2005-08-01 13:51:00,0.68467,0.68482,0.68453,0.68458,139899999.0
2005-08-01 13:52:00,0.68462,0.68485,0.68442,0.68482,105500000.0
2005-08-01 13:53:00,0.68448,0.68479,0.68436,0.68454,122599997.0
2005-08-01 13:54:00,0.68444,0.68469,0.68437,0.68457,130699999.0
2005-08-01 13:55:00,0.68472,0.68479,0.68433,0.68444,90399999.0
2005-08-01 13:56:00,0.68453,0.68459,0.68428,0.68429,103500000.0
2005-08-01 13:57:00,0.68462,0.68471,0.68434,0.68438,136200002.0
2005-08-01 13:58:00,0.68438,0.68468,0.68426,0.68449,162300001.0
2005-08-01 13:59:00,0.68425,0.68456,0.68425,0.6844,78300000.0
2005-08-01 14:00:00,0.6845,0.68462,0.68391,0.6843,181000002.0
2005-08-01 14:01:00,0.68449,0.68452,0.68428,0.68434,119100000.0
2005-08-01 14:02:00,0.68445,0.68449,0.68391,0.68423,92600001.0
2005-08-01 14:03:00,0.68399,0.68425,0.68393,0.68411,64399999.0
2005-08-01 14:04:00,0.68406,0.68431,0.68383,0.68431,86899999.0
2005-08-01 14:05:00,0.68427,0.68444,0.68399,0.68413,117399999.0
2005-08-01 14:06:00,0.68416,0.68456,0.68395,0.68453,128300001.0
2005-08-01 14:07:00,0.68451,0.68468,0.68436,0.68463,76399999.0
2005-08-01 14:08:00,0.68452,0.68463,0.6844,0.6845,67000000.0
2005-08-01 14:09:00,0.68453,0.68453,0.68413,0.68425,99700001.0
2005-08-01 14:10:00,0.68434,0.68444,0.68414,0.68414,69100000.0
2005-08-01 14:11:00,0.68428,0.68437,0.68412,0.6842,107200001.0
2005-08-01 14:12:00,0.68416,0.68459,0.68408,0.68451,146399999.0
2005-08-01 14:13:00,0.68428,0.68484,0.68428,0.68456,94800000.0
2005-08-01 14:14:00,0.68474,0.68477,0.68434,0.68458,117999999.0
2005-08-01 14:15:00,0.68441,0.68475,0.68435,0.68475,112800001.0
2005-08-01 14:16:00,0.68465,0.68465,0.68434,0.68444,118000000.0
2005-08-01 14:17:00,0.68464,0.68466,0.6843,0.6843,120099999.0
2005-08-01 14:18:00,0.68459,0.68475,0.68446,0.68456,88200000.0
2005-08-01 14:19:00,0.68457,0.68473,0.68439,0.68458,136299999.0
2005-08-01 14:20:00,0.68473,0.68499,0.6846,0.68499,107099999.0
2005-08-01 14:21:00,0.685,0.685,0.68449,0.68472,155200002.0
2005-08-01 14:22:00,0.6845,0.68477,0.68442,0.68477,133800002.0
2005-08-01 14:23:00,0.68438,0.68493,0.68433,0.68465,139699997.0
2005-08-01 14:24:00,0.68472,0.68495,0.68467,0.68485,65000000.0
2005-08-01 14:25:00,0.68489,0.68532,0.68481,0.68507,130599998.0
2005-08-01 14:26:00,0.68504,0.68555,0.68498,0.68537,87800000.0
2005-08-01 14:27:00,0.68518,0.68546,0.68499,0.68527,76599998.0
2005-08-01 14:28:00,0.68515,0.68542,0.68501,0.68525,147500000.0
2005-08-01 14:29:00,0.68542,0.68552,0.68513,0.68515,75800000.0
2005-08-01 14:30:00,0.68537,0.68553,0.68527,0.6854,123500000.0
2005-08-01 14:31:00,0.68524,0.68544,0.68517,0.68517,53900000.0
2005-08-01 14:32:00,0.68519,0.68554,0.68519,0.68541,97200000.0
2005-08-01 14:33:00,0.68527,0.68568,0.68526,0.68558,100899998.0
2005-08-01 14:34:00,0.68547,0.68567,0.68532,0.6855,95500000.0
2005-08-01 14:35:00,0.68516,0.68564,0.68516,0.68549,135699999.0
2005-08-01 14:36:00,0.68562,0.68564,0.68503,0.68539,128200000.0
2005-08-01 14:37:00,0.68523,0.68545,0.68508,0.68522,68000000.0
2005-08-01 14:38:00,0.68508,0.68521,0.6849,0.6849,137000000.0
2005-08-01 14:39:00,0.68527,0.68538,0.68494,0.68506,77600000.0
2005-08-01 14:40:00,0.68506,0.68527,0.68478,0.6849,130699998.0
2005-08-01 14:41:00,0.68499,0.68508,0.68478,0.68478,76699998.0
2005-08-01 14:42:00,0.68476,0.68525,0.68472,0.68525,107600001.0
2005-08-01 14:43:00,0.68484,0.68531,0.68478,0.6852,83500000.0
2005-08-01 14:44:00,0.68524,0.68528,0.68507,0.68522,132299998.0
2005-08-01 14:45:00,0.68494,0.68529,0.68492,0.68503,94399999.0
2005-08-01 14:46:00,0.68521,0.68549,0.68517,0.68532,94199999.0
2005-08-01 14:47:00,0.68518,0.68538,0.68505,0.68505,110900000.0
2005-08-01 14:48:00,0.68504,0.68541,0.68504,0.68538,82699999.0
2005-08-01 14:49:00,0.685,0.68538,0.68492,0.68513,139000002.0
2005-08-01 14:50:00,0.68496,0.68535,0.68493,0.68535,112999998.0
2005-08-01 14:51:00,0.6853,0.68546,0.68499,0.68525,156700000.0
2005-08-01 14:52:00,0.68508,0.68537,0.68494,0.68525,127599999.0
2005-08-01 14:53:00,0.68506,0.68522,0.68491,0.68503,99299998.0
2005-08-01 14:54:00,0.68532,0.68549,0.68504,0.68523,129900002.0
2005-08-01 14:55:00,0.68497,0.68536,0.68497,0.6852,73100000.0
2005-08-01 14:56:00,0.68501,0.68546,0.68501,0.68519,103699999.0
2005-08-01 14:57:00,0.68513,0.6855,0.6851,0.68532,113599997.0
2005-08-01 14:58:00,0.68532,0.68543,0.68501,0.68503,95600000.0
2005-08-01 14:59:00,0.68519,0.68534,0.68505,0.68526,124099996.0
2005-08-01 15:00:00,0.68501,0.68525,0.68491,0.68525,126099999.0
2005-08-01 15:01:00,0.68499,0.68521,0.68488,0.68516,70700001.0
2005-08-01 15:02:00,0.68506,0.68517,0.6848,0.685,64000000.0
2005-08-01 15:03:00,0.68476,0.68522,0.68476,0.6851,83900002.0
2005-08-01 15:04:00,0.68515,0.68522,0.68483,0.68516,116299999.0
2005-08-01 15:05:00,0.68517,0.68522,0.68488,0.68508,146200000.0
2005-08-01 15:06:00,0.68506,0.68532,0.68487,0.68525,120799999.0
2005-08-01 15:07:00,0.68539,0.68543,0.68485,0.68485,112200000.0
2005-08-01 15:08:00,0.68486,0.68534,0.68482,0.68497,149500000.0
2005-08-01 15:09:00,0.68516,0.68546,0.68503,0.6852,110100000.0
2005-08-01 15:10:00,0.68525,0.68536,0.68497,0.68503,94899999.0
2005-08-01 15:11:00,0.6848,0.68527,0.6848,0.68494,102800000.0
2005-08-01 15:12:00,0.68507,0.68516,0.68489,0.68509,86800000.0
2005-08-01 15:13:00,0.68489,0.68526,0.68489,0.68526,173800002.0
2005-08-01 15:14:00,0.68545,0.68545,0.6848,0.68509,62000001.0
2005-08-01 15:15:00,0.68504,0.68518,0.68479,0.68508,108800000.0
2005-08-01 15:16:00,0.68478,0.68497,0.68467,0.68469,61099999.0
2005-08-01 15:17:00,0.68489,0.68506,0.68459,0.68506,127499998.0
2005-08-01 15:18:00,0.68508,0.68525,0.68488,0.68502,125799997.0
2005-08-01 15:19:00,0.685,0.68509,0.68478,0.68488,160399997.0
2005-08-01 15:20:00,0.68495,0.68536,0.68495,0.68527,84000000.0
2005-08-01 15:21:00,0.68534,0.68543,0.68499,0.68502,70100000.0
2005-08-01 15:22:00,0.68508,0.6853,0.68502,0.68502,78699999.0
2005-08-01 15:23:00,0.68511,0.68535,0.68511,0.6852,93099999.0
2005-08-01 15:24:00,0.68514,0.68521,0.68497,0.68521,141799998.0
2005-08-01 15:25:00,0.68513,0.68537,0.68502,0.68531,110299999.0
2005-08-01 15:26:00,0.68536,0.68547,0.6849,0.68498,125200000.0
2005-08-01 15:27:00,0.68501,0.68522,0.68501,0.68522,67599999.0
2005-08-01 15:28:00,0.68513,0.6853,0.68502,0.68521,121799999.0
2005-08-01 15:29:00,0.68507,0.68532,0.685,0.685,97900001.0
2005-08-01 15:30:00,0.685,0.68533,0.68492,0.68511,87899999.0
2005-08-01 15:31:00,0.68548,0.68548,0.68493,0.68529,91999999.0
2005-08-01 15:32:00,0.68506,0.68534,0.68494,0.68508,122099998.0
2005-08-01 15:33:00,0.68518,0.68549,0.68513,0.68513,130000000.0
2005-08-01 15:34:00,0.68528,0.68559,0.68505,0.68529,64000000.0
2005-08-01 15:35:00,0.68555,0.68583,0.68525,0.68583,112699999.0
2005-08-01 15:36:00,0.68557,0.68585,0.68536,0.68545,95800000.0
2005-08-01 15:37:00,0.68552,0.68579,0.68542,0.6855,87499998.0
2005-08-01 15:38:00,0.68569,0.68585,0.68531,0.68531,65900001.0
2005-08-01 15:39:00,0.68538,0.68561,0.68521,0.68534,102700002.0
2005-08-01 15:40:00,0.68524,0.68555,0.68517,0.68517,64700000.0
2005-08-01 15:41:00,0.68549,0.68559,0.68516,0.68546,88199999.0
2005-08-01 15:42:00,0.68532,0.6854,0.68508,0.68513,108400000.0
2005-08-01 15:43:00,0.68536,0.68567,0.6852,0.68558,134000000.0
2005-08-01 15:44:00,0.68545,0.68555,0.68529,0.68538,83299999.0
2005-08-01 15:45:00,0.68508,0.68561,0.68503,0.68557,83700000.0
2005-08-01 15:46:00,0.6857,0.6857,0.68516,0.6853,74800000.0
2005-08-01 15:47:00,0.68563,0.68563,0.68515,0.68527,133800001.0
2005-08-01 15:48:00,0.68528,0.68541,0.68496,0.68509,126299998.0
2005-08-01 15:49:00,0.68527,0.68551,0.68526,0.68537,121100004.0
2005-08-01 15:50:00,0.68539,0.68549,0.68512,0.68539,107600000.0
2005-08-01 15:51:00,0.68521,0.68533,0.68476,0.68476,111100000.0
2005-08-01 15:52:00,0.68508,0.68533,0.68493,0.68533,76500000.0
2005-08-01 15:53:00,0.68521,0.68526,0.68504,0.6852,90000001.0
2005-08-01 15:54:00,0.68523,0.68539,0.68509,0.68527,132199999.0
2005-08-01 15:55:00,0.68506,0.68527,0.68494,0.6851,84300000.0
2005-08-01 15:56:00,0.68515,0.68536,0.68501,0.68535,78900000.0
2005-08-01 15:57:00,0.68535,0.68544,0.68475,0.68475,133500000.0
2005-08-01 15:58:00,0.68491,0.68503,0.68464,0.68499,112499999.0
2005-08-01 15:59:00,0.68485,0.68492,0.68444,0.68468,126800001.0
2005-08-01 16:00:00,0.6846,0.68491,0.68444,0.68482,142500002.0
2005-08-01 16:01:00,0.68496,0.68496,0.68468,0.68479,141100001.0
2005-08-01 16:02:00,0.68502,0.68516,0.68484,0.68498,142300000.0
2005-08-01 16:03:00,0.68507,0.68534,0.68486,0.68534,95100001.0
2005-08-01 16:04:00,0.68527,0.68528,0.68476,0.68479,147400002.0
2005-08-01 16:05:00,0.68483,0.68523,0.68471,0.68517,111000001.0
2005-08-01 16:06:00,0.68507,0.68507,0.68455,0.68488,139200001.0
2005-08-01 16:07:00,0.68492,0.68492,0.68455,0.68458,95399999.0
2005-08-01 16:08:00,0.68495,0.68501,0.68417,0.6847,77100000.0
2005-08-01 16:09:00,0.68461,0.68488,0.68446,0.68472,86800000.0
2005-08-01 16:10:00,0.68474,0.68483,0.68462,0.68482,95700001.0
2005-08-01 16:11:00,0.68473,0.68498,0.68458,0.68458,97500000.0
2005-08-01 16:12:00,0.68469,0.68484,0.68453,0.68475,111500000.0
2005-08-01 16:13:00,0.68484,0.68487,0.68432,0.68432,113700000.0
2005-08-01 16:14:00,0.68443,0.68487,0.68441,0.68479,103100001.0
2005-08-01 16:15:00,0.68458,0.68491,0.68455,0.68466,102800000.0
2005-08-01 16:16:00,0.6848,0.68486,0.68453,0.68453,117800000.0
2005-08-01 16:17:00,0.68465,0.68498,0.68465,0.68497,128700000.0
2005-08-01 16:18:00,0.68481,0.68486,0.68447,0.6845,179300002.0
2005-08-01 16:19:00,0.68478,0.68478,0.68442,0.68443,69800000.0
2005-08-01 16:20:00,0.68442,0.68467,0.68438,0.68447,125700000.0
2005-08-01 16:21:00,0.68463,0.68469,0.68438,0.68448,93200000.0
2005-08-01 16:22:00,0.68455,0.68486,0.68446,0.68475,92600000.0
2005-08-01 16:23:00,0.68471,0.68486,0.68446,0.68446,155900000.0
2005-08-01 16:24:00,0.68463,0.68482,0.68437,0.68481,113700000.0
2005-08-01 16:25:00,0.68477,0.68485,0.68436,0.68445,126800000.0
2005-08-01 16:26:00,0.68456,0.68481,0.68456,0.68477,95300000.0
2005-08-01 16:27:00,0.68466,0.68504,0.68449,0.68483,171099998.0
2005-08-01 16:28:00,0.68459,0.68501,0.68459,0.6847,121300000.0
2005-08-01 16:29:00,0.68472,0.68493,0.68463,0.68493,94499999.0
2005-08-01 16:30:00,0.68464,0.68536,0.68463,0.68526,133999999.0
2005-08-01 16:31:00,0.68537,0.68561,0.68508,0.68515,104000000.0
2005-08-01 16:32:00,0.68533,0.68541,0.68495,0.68495,118000000.0
2005-08-01 16:33:00,0.68507,0.68532,0.68501,0.68532,136800000.0
2005-08-01 16:34:00,0.68537,0.68549,0.68498,0.68503,101199999.0
2005-08-01 16:35:00,0.68497,0.6852,0.68487,0.68516,94500000.0
2005-08-01 16:36:00,0.68486,0.68539,0.68481,0.68539,68100001.0
2005-08-01 16:37:00,0.6852,0.68531,0.68479,0.68495,180000001.0
2005-08-01 16:38:00,0.68501,0.68511,0.68451,0.68466,116400000.0
2005-08-01 16:39:00,0.68481,0.68495,0.68475,0.68479,154600002.0
2005-08-01 16:40:00,0.68513,0.68516,0.6847,0.68478,93899999.0
2005-08-01 16:41:00,0.68502,0.68509,0.68464,0.68486,134700000.0
2005-08-01 16:42:00,0.68465,0.68489,0.68452,0.6846,130399997.0
2005-08-01 16:43:00,0.68492,0.68492,0.68411,0.68411,64900000.0
2005-08-01 16:44:00,0.68429,0.68443,0.68383,0.68383,153100000.0
2005-08-01 16:45:00,0.68438,0.68476,0.68423,0.68476,63400000.0
2005-08-01 16:46:00,0.68499,0.68499,0.68454,0.68467,103400001.0
2005-08-01 16:47:00,0.68517,0.68517,0.68445,0.6845,108000001.0
2005-08-01 16:48:00,0.68471,0.68492,0.68461,0.68488,82799999.0
2005-08-01 16:49:00,0.68462,0.68474,0.68438,0.68439,145999997.0
2005-08-01 16:50:00,0.68452,0.68472,0.68414,0.68456,114399999.0
2005-08-01 16:51:00,0.68438,0.6846,0.68426,0.68437,114999999.0
2005-08-01 16:52:00,0.68452,0.68471,0.68433,0.68452,67400000.0
2005-08-01 16:53:00,0.68436,0.68476,0.68432,0.68476,41700000.0
2005-08-01 16:54:00,0.68482,0.68494,0.68448,0.68453,130800000.0
2005-08-01 16:55:00,0.68421,0.68426,0.68382,0.68384,161299998.0
2005-08-01 16:56:00,0.68368,0.68414,0.68358,0.684,141400000.0
2005-08-01 16:57:00,0.68432,0.68432,0.68377,0.68383,59900000.0
2005-08-01 16:58:00,0.684,0.68422,0.68389,0.68409,84499999.0
2005-08-01 16:59:00,0.68413,0.68427,0.68388,0.68427,64700000.0
2005-08-01 17:00:00,0.6841,0.68418,0.68386,0.68405,165600002.0
2005-08-01 17:01:00,0.6844,0.6844,0.68382,0.68383,82900001.0
2005-08-01 17:02:00,0.68371,0.68392,0.68371,0.6838,75600001.0
2005-08-01 17:03:00,0.68343,0.68383,0.68333,0.68361,191899999.0
2005-08-01 17:04:00,0.68358,0.68367,0.68343,0.68365,120100001.0
2005-08-01 17:05:00,0.68382,0.68389,0.68351,0.68369,118000000.0
2005-08-01 17:06:00,0.68371,0.68394,0.68331,0.68347,64199999.0
2005-08-01 17:07:00,0.68374,0.68385,0.68342,0.6835,150599998.0
2005-08-01 17:08:00,0.68341,0.68385,0.68341,0.68379,86200001.0
2005-08-01 17:09:00,0.68385,0.68396,0.68372,0.68384,70699999.0
2005-08-01 17:10:00,0.68347,0.68363,0.68303,0.68316,129600000.0
2005-08-01 17:11:00,0.68275,0.6838,0.68275,0.6837,107000000.0
2005-08-01 17:12:00,0.68383,0.68387,0.68296,0.68298,149000000.0
2005-08-01 17:13:00,0.68328,0.68354,0.68315,0.68346,117300003.0
2005-08-01 17:14:00,0.68359,0.68384,0.68329,0.68353,115899999.0
2005-08-01 17:15:00,0.68364,0.68377,0.68343,0.68366,167500000.0
2005-08-01 17:16:00,0.68351,0.68372,0.68328,0.68359,167100003.0
2005-08-01 17:17:00,0.68343,0.68387,0.68343,0.68381,78900000.0
2005-08-01 17:18:00,0.68387,0.68387,0.68329,0.68351,100800001.0
2005-08-01 17:19:00,0.68328,0.6836,0.68317,0.6835,44500000.0
2005-08-01 17:20:00,0.68379,0.68383,0.68317,0.68325,60600000.0
2005-08-01 17:21:00,0.68344,0.68363,0.68325,0.68348,88400001.0
2005-08-01 17:22:00,0.68315,0.68346,0.68308,0.68342,117000002.0
2005-08-01 17:23:00,0.68328,0.68351,0.68303,0.68303,139700001.0
2005-08-01 17:24:00,0.68326,0.68326,0.68271,0.68289,122000001.0
2005-08-01 17:25:00,0.68304,0.68304,0.68259,0.68283,67699999.0
2005-08-01 17:26:00,0.68312,0.68318,0.68262,0.68295,99800000.0
2005-08-01 17:27:00,0.6832,0.68324,0.6827,0.6827,109899999.0
2005-08-01 17:28:00,0.68293,0.68325,0.68284,0.68325,129400002.0
2005-08-01 17:29:00,0.68323,0.68338,0.68304,0.68318,70200000.0
2005-08-01 17:30:00,0.68303,0.68367,0.68303,0.68345,122400001.0
2005-08-01 17:31:00,0.68375,0.68387,0.68321,0.68321,165199998.0
2005-08-01 17:32:00,0.68359,0.68359,0.68326,0.68343,138800000.0
2005-08-01 17:33:00,0.68364,0.68381,0.68341,0.68378,83000000.0
2005-08-01 17:34:00,0.6839,0.68399,0.68341,0.68343,103500001.0
2005-08-01 17:35:00,0.6835,0.68365,0.68315,0.68322,138800000.0
2005-08-01 17:36:00,0.68359,0.68386,0.68343,0.68378,55600000.0
2005-08-01 17:37:00,0.68353,0.68403,0.68353,0.68396,68499999.0
2005-08-01 17:38:00,0.68369,0.684,0.6835,0.68372,119100000.0
2005-08-01 17:39:00,0.68387,0.68395,0.68341,0.68343,75200001.0
2005-08-01 17:40:00,0.6835,0.68369,0.68344,0.68367,120100000.0
2005-08-01 17:41:00,0.6835,0.68392,0.68343,0.6836,124599999.0
2005-08-01 17:42:00,0.68377,0.68385,0.68351,0.68363,95499999.0
2005-08-01 17:43:00,0.68387,0.68401,0.68366,0.68372,73999999.0
2005-08-01 17:44:00,0.68392,0.684,0.6835,0.68355,95500000.0
2005-08-01 17:45:00,0.68379,0.68386,0.68361,0.68374,95699999.0
2005-08-01 17:46:00,0.68385,0.68393,0.68365,0.68365,178300001.0
2005-08-01 17:47:00,0.68373,0.68405,0.68363,0.68403,145899999.0
2005-08-01 17:48:00,0.68423,0.68427,0.68402,0.68416,96500002.0
2005-08-01 17:49:00,0.68396,0.6842,0.68379,0.68382,121300001.0
2005-08-01 17:50:00,0.68381,0.68416,0.68357,0.68378,128400001.0
2005-08-01 17:51:00,0.68348,0.6839,0.68347,0.68378,98999999.0
2005-08-01 17:52:00,0.68367,0.68374,0.68348,0.68362,87799999.0
2005-08-01 17:53:00,0.68381,0.68389,0.68356,0.6837,84400000.0
2005-08-01 17:54:00,0.68386,0.68393,0.68354,0.68376,145799999.0
2005-08-01 17:55:00,0.68392,0.68404,0.68344,0.6838,70500000.0
2005-08-01 17:56:00,0.68398,0.68408,0.68349,0.68372,112500000.0
2005-08-01 17:57:00,0.68368,0.68388,0.68358,0.68378,91799999.0
2005-08-01 17:58:00,0.68368,0.68435,0.68362,0.68397,102900001.0
2005-08-01 17:59:00,0.68444,0.68452,0.684,0.68427,105600000.0
2005-08-01 18:00:00,0.6841,0.68449,0.68401,0.68438,118299999.0
2005-08-01 18:01:00,0.6842,0.68442,0.68406,0.68431,87300000.0
2005-08-01 18:02:00,0.68416,0.68431,0.68406,0.68423,160100000.0
2005-08-01 18:03:00,0.68405,0.68435,0.68404,0.68425,301900002.0
2005-08-01 18:04:00,0.68432,0.68444,0.68391,0.68429,169500000.0
2005-08-01 18:05:00,0.68412,0.68453,0.68407,0.68407,306999999.0
2005-08-01 18:06:00,0.68408,0.68423,0.68394,0.68408,107299997.0
2005-08-01 18:07:00,0.684,0.68456,0.68395,0.68427,190400000.0
2005-08-01 18:08:00,0.68433,0.68443,0.68423,0.68423,98699999.0
2005-08-01 18:09:00,0.68414,0.6843,0.68388,0.68392,187699999.0
2005-08-01 18:10:00,0.68373,0.6843,0.68371,0.68412,215399997.0
2005-08-01 18:11:00,0.6842,0.68444,0.68393,0.68431,67700000.0
2005-08-01 18:12:00,0.68418,0.68452,0.68409,0.68448,73299999.0
2005-08-01 18:13:00,0.68444,0.68456,0.68419,0.68423,125599999.0
2005-08-01 18:14:00,0.6843,0.68463,0.6842,0.68453,112499999.0
2005-08-01 18:15:00,0.68414,0.68441,0.68385,0.68441,172400002.0
2005-08-01 18:16:00,0.68413,0.68448,0.68381,0.68422,289600001.0
2005-08-01 18:17:00,0.68413,0.68423,0.68378,0.68423,155200001.0
2005-08-01 18:18:00,0.68391,0.68423,0.68382,0.68391,284999997.0
2005-08-01 18:19:00,0.68387,0.68431,0.68374,0.68379,240600000.0
2005-08-01 18:20:00,0.68396,0.6843,0.68391,0.68395,117799999.0
2005-08-01 18:21:00,0.68378,0.68396,0.68364,0.68377,168100000.0
2005-08-01 18:22:00,0.68363,0.68396,0.68351,0.68369,98700000.0
2005-08-01 18:23:00,0.68383,0.68413,0.68355,0.68373,289000000.0
2005-08-01 18:24:00,0.68369,0.68413,0.68357,0.68367,210100000.0
2005-08-01 18:25:00,0.68378,0.68393,0.68357,0.68359,134599999.0
2005-08-01 18:26:00,0.68368,0.68421,0.68368,0.68407,129500001.0
2005-08-01 18:27:00,0.68399,0.68411,0.68366,0.6838,252100004.0
2005-08-01 18:28:00,0.68376,0.6841,0.68371,0.68408,153300001.0
2005-08-01 18:29:00,0.68378,0.68402,0.68355,0.68402,193399999.0
2005-08-01 18:30:00,0.68384,0.68405,0.68372,0.6838,105800001.0
2005-08-01 18:31:00,0.68372,0.68385,0.68347,0.68377,187700000.0
2005-08-01 18:32:00,0.68384,0.68387,0.68364,0.68372,85099998.0
2005-08-01 18:33:00,0.68385,0.68397,0.68352,0.68377,249999994.0
2005-08-01 18:34:00,0.68365,0.68402,0.68361,0.68377,132200001.0
2005-08-01 18:35:00,0.68402,0.68407,0.68368,0.68389,178099998.0
2005-08-01 18:36:00,0.68381,0.68411,0.68361,0.68378,172100000.0
2005-08-01 18:37:00,0.68363,0.68393,0.68363,0.68382,73300000.0
2005-08-01 18:38:00,0.68402,0.68415,0.68381,0.6841,168500000.0
2005-08-01 18:39:00,0.684,0.68428,0.68382,0.68408,389200004.0
2005-08-01 18:40:00,0.68422,0.68428,0.68383,0.68408,94300001.0
2005-08-01 18:41:00,0.684,0.68414,0.68376,0.68385,277100001.0
2005-08-01 18:42:00,0.6841,0.68427,0.68389,0.68404,98999999.0
2005-08-01 18:43:00,0.68415,0.6845,0.68383,0.68448,826799996.0
2005-08-01 18:44:00,0.68431,0.6846,0.68413,0.68458,223800000.0
2005-08-01 18:45:00,0.68448,0.68459,0.68409,0.68429,400099999.0
2005-08-01 18:46:00,0.68432,0.6845,0.68399,0.68429,113300000.0
2005-08-01 18:47:00,0.68398,0.68435,0.68385,0.68401,210899998.0
2005-08-01 18:48:00,0.68403,0.68412,0.6836,0.68398,139400000.0
2005-08-01 18:49:00,0.68338,0.68395,0.68338,0.68382,121200001.0
2005-08-01 18:50:00,0.68354,0.68408,0.68343,0.68408,104399999.0
2005-08-01 18:51:00,0.6835,0.68416,0.6835,0.68413,101100000.0
2005-08-01 18:52:00,0.68375,0.68394,0.68359,0.68385,89599999.0
2005-08-01 18:53:00,0.68407,0.6841,0.68375,0.68391,80300000.0
2005-08-01 18:54:00,0.68393,0.68404,0.68373,0.68374,109000001.0
2005-08-01 18:55:00,0.68386,0.68412,0.68371,0.68376,122899999.0
2005-08-01 18:56:00,0.68367,0.68426,0.68362,0.68406,101399999.0
2005-08-01 18:57:00,0.68408,0.68436,0.68401,0.68431,104600001.0
2005-08-01 18:58:00,0.68421,0.68436,0.68415,0.68423,63500000.0
2005-08-01 18:59:00,0.68401,0.68451,0.68401,0.68431,182499999.0
2005-08-01 19:00:00,0.68429,0.68444,0.68408,0.68436,197600003.0
2005-08-01 19:01:00,0.68436,0.68456,0.68418,0.68418,155600000.0
2005-08-01 19:02:00,0.68421,0.68425,0.68405,0.6841,96700002.0
2005-08-01 19:03:00,0.68413,0.68459,0.68413,0.6842,220400002.0
2005-08-01 19:04:00,0.68434,0.68454,0.6842,0.68422,154499997.0
2005-08-01 19:05:00,0.68406,0.68443,0.68406,0.68431,83300002.0
2005-08-01 19:06:00,0.68422,0.68461,0.68409,0.68417,247899998.0
2005-08-01 19:07:00,0.68434,0.68464,0.68409,0.6842,256299997.0
2005-08-01 19:08:00,0.68452,0.68452,0.68416,0.6842,114799999.0
2005-08-01 19:09:00,0.68423,0.68462,0.68423,0.68436,167699999.0
2005-08-01 19:10:00,0.68425,0.68441,0.684,0.684,68600000.0
2005-08-01 19:11:00,0.68424,0.68432,0.68393,0.68405,112299998.0
2005-08-01 19:12:00,0.68406,0.68424,0.68393,0.6842,173900000.0
2005-08-01 19:13:00,0.68419,0.6842,0.68395,0.68397,74099999.0
2005-08-01 19:14:00,0.68411,0.68445,0.68411,0.68433,70900000.0
2005-08-01 19:15:00,0.68418,0.68438,0.68403,0.6841,125999998.0
2005-08-01 19:16:00,0.68411,0.68435,0.6839,0.68434,147299998.0
2005-08-01 19:17:00,0.68411,0.68442,0.684,0.68437,128999997.0
2005-08-01 19:18:00,0.68411,0.68426,0.68404,0.68426,101000001.0
2005-08-01 19:19:00,0.68395,0.68445,0.68385,0.68445,58199999.0
2005-08-01 19:20:00,0.68447,0.68447,0.68397,0.68397,122399998.0
2005-08-01 19:21:00,0.68442,0.68446,0.68384,0.68418,160599998.0
2005-08-01 19:22:00,0.68442,0.68443,0.68406,0.68432,77400001.0
2005-08-01 19:23:00,0.68412,0.6842,0.68407,0.68415,70000001.0
2005-08-01 19:24:00,0.68424,0.68434,0.68405,0.68427,89900000.0
2005-08-01 19:25:00,0.68447,0.68447,0.68387,0.68401,95700000.0
2005-08-01 19:26:00,0.6843,0.68434,0.68395,0.68395,146400000.0
2005-08-01 19:27:00,0.6842,0.68421,0.68389,0.68408,169100002.0
2005-08-01 19:28:00,0.68408,0.68452,0.68395,0.68427,150300000.0
2005-08-01 19:29:00,0.6845,0.6845,0.6841,0.6841,81600000.0
2005-08-01 19:30:00,0.68449,0.68453,0.6841,0.6841,112300000.0
2005-08-01 19:31:00,0.6844,0.68449,0.68401,0.68415,62800000.0
2005-08-01 19:32:00,0.68439,0.68447,0.68415,0.68415,128500000.0
2005-08-01 19:33:00,0.68423,0.68455,0.68413,0.68424,93000001.0
2005-08-01 19:34:00,0.68436,0.68449,0.68413,0.68438,109899999.0
2005-08-01 19:35:00,0.68437,0.6846,0.68411,0.68442,209299999.0
2005-08-01 19:36:00,0.68441,0.68472,0.68425,0.68458,150199999.0
2005-08-01 19:37:00,0.68467,0.68478,0.68425,0.68425,69300000.0
2005-08-01 19:38:00,0.68423,0.68459,0.68418,0.68433,106700001.0
2005-08-01 19:39:00,0.68443,0.68481,0.68426,0.68427,173100001.0
2005-08-01 19:40:00,0.6846,0.68472,0.68439,0.68439,83600000.0
2005-08-01 19:41:00,0.68467,0.68518,0.68444,0.68497,89000001.0
2005-08-01 19:42:00,0.68494,0.68501,0.68442,0.68455,113899999.0
2005-08-01 19:43:00,0.68438,0.68465,0.6843,0.68453,116699998.0
2005-08-01 19:44:00,0.68439,0.68439,0.68402,0.68437,132800000.0
2005-08-01 19:45:00,0.68414,0.68443,0.6841,0.68427,74000000.0
2005-08-01 19:46:00,0.68406,0.68422,0.68392,0.68404,65300000.0
2005-08-01 19:47:00,0.68421,0.68432,0.68393,0.68398,102700001.0
2005-08-01 19:48:00,0.68432,0.68435,0.68392,0.68392,86000000.0
2005-08-01 19:49:00,0.68405,0.68442,0.68405,0.68413,139800000.0
2005-08-01 19:50:00,0.68433,0.68462,0.68418,0.68462,120000000.0
2005-08-01 19:51:00,0.68455,0.68467,0.68427,0.68429,130800000.0
2005-08-01 19:52:00,0.68437,0.68472,0.68413,0.68432,142800001.0
2005-08-01 19:53:00,0.68452,0.68468,0.68435,0.68453,154700001.0
2005-08-01 19:54:00,0.68455,0.68481,0.68432,0.6846,132200000.0
2005-08-01 19:55:00,0.68465,0.6848,0.68426,0.68445,311799999.0
2005-08-01 19:56:00,0.68439,0.68477,0.6843,0.68462,236600000.0
2005-08-01 19:57:00,0.68464,0.68477,0.6845,0.68477,101800000.0
2005-08-01 19:58:00,0.68468,0.68494,0.6844,0.68473,145300000.0
2005-08-01 19:59:00,0.68466,0.68478,0.68424,0.68424,80400000.0
2005-08-01 20:00:00,0.68457,0.6847,0.68431,0.68453,216799999.0
2005-08-01 20:01:00,0.68492,0.68492,0.68454,0.68477,132200001.0
2005-08-01 20:02:00,0.68466,0.68493,0.68449,0.6846,96000000.0
2005-08-01 20:03:00,0.68469,0.68474,0.68433,0.68436,62400000.0
2005-08-01 20:04:00,0.68455,0.68471,0.68435,0.68457,103400001.0
2005-08-01 20:05:00,0.68455,0.68481,0.68427,0.68445,155100000.0
2005-08-01 20:06:00,0.6848,0.6848,0.68422,0.68435,283599999.0
2005-08-01 20:07:00,0.68459,0.68463,0.68425,0.68425,101700000.0
2005-08-01 20:08:00,0.68441,0.68467,0.68434,0.68439,148899999.0
2005-08-01 20:09:00,0.68435,0.68457,0.68419,0.68428,119900000.0
2005-08-01 20:10:00,0.68415,0.68479,0.68415,0.68449,165600001.0
2005-08-01 20:11:00,0.68446,0.68453,0.68421,0.68442,145299999.0
2005-08-01 20:12:00,0.68451,0.68451,0.68408,0.68409,75100001.0
2005-08-01 20:13:00,0.68433,0.68449,0.68413,0.68447,76400000.0
2005-08-01 20:14:00,0.68424,0.68453,0.68411,0.68432,125700001.0
2005-08-01 20:15:00,0.68416,0.68451,0.68412,0.68432,82900000.0
2005-08-01 20:16:00,0.68427,0.6846,0.68411,0.68453,404200000.0
2005-08-01 20:17:00,0.68447,0.68451,0.6841,0.68443,203200000.0
2005-08-01 20:18:00,0.68407,0.68441,0.684,0.68423,74000000.0
2005-08-01 20:19:00,0.68401,0.68447,0.68401,0.68429,114899998.0
2005-08-01 20:20:00,0.68423,0.68448,0.68406,0.68425,206799999.0
2005-08-01 20:21:00,0.68416,0.68441,0.68412,0.68434,113100001.0
2005-08-01 20:22:00,0.68433,0.6844,0.68418,0.68437,110000001.0
2005-08-01 20:23:00,0.6844,0.68441,0.68412,0.68432,108100001.0
2005-08-01 20:24:00,0.68442,0.68442,0.68406,0.68434,129700001.0
2005-08-01 20:25:00,0.68443,0.6845,0.68403,0.68404,135400000.0
2005-08-01 20:26:00,0.68427,0.68447,0.68415,0.68417,91699999.0
2005-08-01 20:27:00,0.68423,0.68441,0.68391,0.68403,115400001.0
2005-08-01 20:28:00,0.68406,0.68435,0.684,0.68405,96900001.0
2005-08-01 20:29:00,0.68435,0.68461,0.68412,0.68429,232300001.0
2005-08-01 20:30:00,0.68416,0.68461,0.68409,0.6841,344299996.0
2005-08-01 20:31:00,0.68408,0.68426,0.68401,0.68417,174699999.0
2005-08-01 20:32:00,0.68416,0.68448,0.68415,0.68436,104300000.0
2005-08-01 20:33:00,0.68425,0.68446,0.68407,0.68436,142999998.0
2005-08-01 20:34:00,0.68434,0.68443,0.6842,0.68443,136099999.0
2005-08-01 20:35:00,0.68423,0.68446,0.68406,0.68428,91200000.0
2005-08-01 20:36:00,0.68412,0.68436,0.6839,0.68436,196500000.0
2005-08-01 20:37:00,0.68367,0.68435,0.68305,0.684,193700000.0
2005-08-01 20:38:00,0.68361,0.68402,0.68357,0.68382,163300000.0
2005-08-01 20:39:00,0.68417,0.68424,0.68384,0.684,96499999.0
2005-08-01 20:40:00,0.68398,0.68426,0.68378,0.6839,213500001.0
2005-08-01 20:41:00,0.68392,0.68421,0.68371,0.68371,116900000.0
2005-08-01 20:42:00,0.68395,0.68418,0.6838,0.68381,119599999.0
2005-08-01 20:43:00,0.6839,0.68429,0.68384,0.68387,116700001.0
2005-08-01 20:44:00,0.68381,0.6841,0.68373,0.68387,124800001.0
2005-08-01 20:45:00,0.68386,0.68428,0.68382,0.6842,96800000.0
2005-08-01 20:46:00,0.68405,0.68427,0.68388,0.68393,128799998.0
2005-08-01 20:47:00,0.6841,0.68447,0.684,0.68425,106799999.0
2005-08-01 20:48:00,0.68415,0.68435,0.68379,0.68388,75700000.0
2005-08-01 20:49:00,0.68386,0.68442,0.68386,0.68422,89399999.0
2005-08-01 20:50:00,0.6842,0.68439,0.68404,0.6842,131599999.0
2005-08-01 20:51:00,0.68423,0.68441,0.68408,0.68413,82100000.0
2005-08-01 20:52:00,0.6841,0.68421,0.68386,0.68386,90000000.0
2005-08-01 20:53:00,0.68395,0.6843,0.68389,0.68419,260100001.0
2005-08-01 20:54:00,0.68402,0.68425,0.68389,0.684,147799998.0
2005-08-01 20:55:00,0.6839,0.68406,0.68377,0.68385,155499999.0
2005-08-01 20:56:00,0.68381,0.68417,0.68381,0.68417,84000000.0
2005-08-01 20:57:00,0.68376,0.68422,0.68368,0.6839,131900000.0
2005-08-01 20:58:00,0.68365,0.68411,0.68361,0.68371,379699999.0
2005-08-01 20:59:00,0.68385,0.68406,0.68362,0.68363,220500002.0
2005-08-01 21:00:00,0.68382,0.68423,0.68371,0.68384,221300002.0
2005-08-01 21:01:00,0.68373,0.68386,0.6835,0.68362,138600000.0
2005-08-01 21:02:00,0.68376,0.68385,0.68354,0.68357,89400000.0
2005-08-01 21:03:00,0.68363,0.68383,0.68341,0.68383,133400000.0
2005-08-01 21:04:00,0.68387,0.68399,0.68349,0.68368,123300001.0
2005-08-01 21:05:00,0.68392,0.68394,0.68361,0.68363,176299999.0
2005-08-01 21:06:00,0.68364,0.68384,0.68335,0.68335,144499998.0
2005-08-01 21:07:00,0.68358,0.68369,0.68334,0.68363,107299998.0
2005-08-01 21:08:00,0.68376,0.68389,0.68353,0.68361,133900001.0
2005-08-01 21:09:00,0.68348,0.68378,0.68331,0.68371,154000000.0
2005-08-01 21:10:00,0.68352,0.68372,0.68345,0.68363,81299999.0
2005-08-01 21:11:00,0.68338,0.68388,0.68332,0.68375,95100001.0
2005-08-01 21:12:00,0.6834,0.68399,0.6834,0.68372,116299999.0
2005-08-01 21:13:00,0.68373,0.68379,0.68345,0.68347,93900000.0
2005-08-01 21:14:00,0.68343,0.68381,0.68337,0.68368,123299997.0
2005-08-01 21:15:00,0.68368,0.68408,0.68346,0.68363,157000000.0
2005-08-01 21:16:00,0.68361,0.68388,0.68351,0.6836,93499999.0
2005-08-01 21:17:00,0.68362,0.68409,0.68354,0.68369,150500001.0
2005-08-01 21:18:00,0.68363,0.68389,0.68348,0.68388,182800000.0
2005-08-01 21:19:00,0.68366,0.68388,0.68356,0.68369,154299999.0
2005-08-01 21:20:00,0.68378,0.68404,0.68347,0.68355,231299999.0
2005-08-01 21:21:00,0.68373,0.68381,0.68352,0.68378,84300001.0
2005-08-01 21:22:00,0.68386,0.68386,0.68321,0.68321,72500000.0
2005-08-01 21:23:00,0.68331,0.68377,0.68329,0.68344,126999999.0
2005-08-01 21:24:00,0.68348,0.68362,0.68325,0.68335,75900000.0
2005-08-01 21:25:00,0.68357,0.68369,0.6833,0.6833,113199999.0
2005-08-01 21:26:00,0.6835,0.68368,0.6833,0.68331,119900000.0
2005-08-01 21:27:00,0.68339,0.68354,0.68324,0.68343,130999999.0
2005-08-01 21:28:00,0.68356,0.68378,0.68325,0.68352,136000003.0
2005-08-01 21:29:00,0.68364,0.68379,0.68321,0.6836,120500002.0
2005-08-01 21:30:00,0.68351,0.68395,0.68339,0.68363,149300000.0
2005-08-01 21:31:00,0.68357,0.68377,0.68344,0.6837,124899999.0
2005-08-01 21:32:00,0.68382,0.68384,0.68356,0.68369,99500001.0
2005-08-01 21:33:00,0.68381,0.68388,0.68347,0.68347,93299999.0
2005-08-01 21:34:00,0.68361,0.68383,0.6835,0.6835,103300000.0
2005-08-01 21:35:00,0.68353,0.68394,0.68349,0.68369,240100000.0
2005-08-01 21:36:00,0.68382,0.68401,0.68362,0.68363,203300000.0
2005-08-01 21:37:00,0.68392,0.68405,0.68358,0.6838,111200000.0
2005-08-01 21:38:00,0.68402,0.68406,0.68356,0.68359,79700001.0
2005-08-01 21:39:00,0.68356,0.68392,0.68352,0.68389,96400000.0
2005-08-01 21:40:00,0.68389,0.68404,0.68348,0.684,185199998.0
2005-08-01 21:41:00,0.68392,0.68397,0.68351,0.68365,128100000.0
2005-08-01 21:42:00,0.68395,0.68406,0.68373,0.684,82100001.0
2005-08-01 21:43:00,0.68387,0.68404,0.68367,0.68372,88299999.0
2005-08-01 21:44:00,0.68385,0.68422,0.68381,0.68389,96099999.0
2005-08-01 21:45:00,0.68417,0.68422,0.68382,0.68382,92000000.0
2005-08-01 21:46:00,0.68408,0.68423,0.68391,0.684,100300000.0
2005-08-01 21:47:00,0.68405,0.68415,0.68396,0.68415,106899998.0
2005-08-01 21:48:00,0.68427,0.68427,0.68382,0.68389,148500000.0
2005-08-01 21:49:00,0.68361,0.68422,0.68357,0.68412,63799999.0
2005-08-01 21:50:00,0.68393,0.68398,0.68375,0.68384,106400000.0
2005-08-01 21:51:00,0.68384,0.68403,0.68368,0.6839,149700000.0
2005-08-01 21:52:00,0.68354,0.68383,0.68349,0.68365,69500000.0
2005-08-01 21:53:00,0.68345,0.68388,0.68345,0.6838,119300000.0
2005-08-01 21:54:00,0.68402,0.68414,0.68373,0.684,114099999.0
2005-08-01 21:55:00,0.68397,0.68403,0.68356,0.68359,104400000.0
2005-08-01 21:56:00,0.68352,0.68389,0.68348,0.68351,101099999.0
2005-08-01 21:57:00,0.68356,0.68401,0.68345,0.68371,224700002.0
2005-08-01 21:58:00,0.68352,0.68378,0.68331,0.68367,149599997.0
2005-08-01 21:59:00,0.68333,0.68376,0.68324,0.68376,105199999.0
2005-08-01 22:00:00,0.68331,0.68353,0.68316,0.68335,131799999.0
2005-08-01 22:01:00,0.68339,0.68365,0.68324,0.68324,89800000.0
2005-08-01 22:02:00,0.68339,0.68366,0.68328,0.6834,97800000.0
2005-08-01 22:03:00,0.68353,0.68376,0.68338,0.68343,152100000.0
2005-08-01 22:04:00,0.68348,0.6836,0.68333,0.68346,141000001.0
2005-08-01 22:05:00,0.68326,0.68385,0.68325,0.68332,95300001.0
2005-08-01 22:06:00,0.68311,0.68373,0.68311,0.68333,112500001.0
2005-08-01 22:07:00,0.68334,0.68347,0.68323,0.68323,84400000.0
2005-08-01 22:08:00,0.68337,0.68357,0.6832,0.6832,175400000.0
2005-08-01 22:09:00,0.68336,0.68347,0.68322,0.68326,134200001.0
2005-08-01 22:10:00,0.68319,0.68371,0.68317,0.68371,89800000.0
2005-08-01 22:11:00,0.68355,0.68369,0.68339,0.68358,120000000.0
2005-08-01 22:12:00,0.68326,0.6836,0.68322,0.68346,142899997.0
2005-08-01 22:13:00,0.68359,0.68366,0.6834,0.68345,90300000.0
2005-08-01 22:14:00,0.68382,0.6839,0.68339,0.68362,100300000.0
2005-08-01 22:15:00,0.6838,0.6839,0.68351,0.68358,114599999.0
2005-08-01 22:16:00,0.68367,0.68387,0.68339,0.68363,89300000.0
2005-08-01 22:17:00,0.68378,0.68386,0.68348,0.68386,123199998.0
2005-08-01 22:18:00,0.68389,0.68392,0.6832,0.6832,68500000.0
2005-08-01 22:19:00,0.6835,0.68378,0.68332,0.68351,95300000.0
2005-08-01 22:20:00,0.68365,0.68374,0.68354,0.68362,83299999.0
2005-08-01 22:21:00,0.68376,0.68377,0.68325,0.68345,113200001.0
2005-08-01 22:22:00,0.68375,0.68375,0.68342,0.68354,108800002.0
2005-08-01 22:23:00,0.68365,0.6838,0.68348,0.6838,110400001.0
2005-08-01 22:24:00,0.6836,0.6837,0.68323,0.68326,153500001.0
2005-08-01 22:25:00,0.68313,0.68361,0.68313,0.6833,139199999.0
2005-08-01 22:26:00,0.68341,0.68356,0.68336,0.68338,75700000.0
2005-08-01 22:27:00,0.6833,0.68371,0.6833,0.68371,213800002.0
2005-08-01 22:28:00,0.68352,0.6837,0.68334,0.68358,170699998.0
2005-08-01 22:29:00,0.68372,0.68374,0.68341,0.6836,115199999.0
2005-08-01 22:30:00,0.68334,0.6838,0.68327,0.68345,125200000.0
2005-08-01 22:31:00,0.68392,0.68399,0.68336,0.68347,115299999.0
2005-08-01 22:32:00,0.68357,0.68371,0.68339,0.68353,111299999.0
2005-08-01 22:33:00,0.68367,0.68374,0.68337,0.68343,80500000.0
2005-08-01 22:34:00,0.6835,0.68366,0.68327,0.68345,88500000.0
2005-08-01 22:35:00,0.68336,0.68369,0.68333,0.68356,92600000.0
2005-08-01 22:36:00,0.68366,0.68378,0.68331,0.68335,188500001.0
2005-08-01 22:37:00,0.68329,0.68368,0.68328,0.68353,48700000.0
2005-08-01 22:38:00,0.68339,0.6836,0.68321,0.68342,105500000.0
2005-08-01 22:39:00,0.68322,0.68371,0.68322,0.68349,76200001.0
2005-08-01 22:40:00,0.68344,0.6837,0.68327,0.68327,96200000.0
2005-08-01 22:41:00,0.68341,0.68363,0.68331,0.6835,87600000.0
2005-08-01 22:42:00,0.6834,0.68363,0.68329,0.68337,106000000.0
2005-08-01 22:43:00,0.68333,0.68352,0.68297,0.68352,169100000.0
2005-08-01 22:44:00,0.68332,0.68351,0.6831,0.68337,164400001.0
2005-08-01 22:45:00,0.68351,0.68377,0.68312,0.68357,202000000.0
2005-08-01 22:46:00,0.68369,0.68373,0.68333,0.68333,161700000.0
2005-08-01 22:47:00,0.68343,0.6838,0.68335,0.68348,129300000.0
2005-08-01 22:48:00,0.68345,0.6836,0.68311,0.68336,75699999.0
2005-08-01 22:49:00,0.68338,0.68342,0.68305,0.68327,127600002.0
2005-08-01 22:50:00,0.68341,0.68347,0.68307,0.68333,178500002.0
2005-08-01 22:51:00,0.68317,0.68346,0.68297,0.6833,161899998.0
2005-08-01 22:52:00,0.68308,0.68339,0.68298,0.68339,117399999.0
2005-08-01 22:53:00,0.68358,0.68359,0.68315,0.68337,80599999.0
2005-08-01 22:54:00,0.68325,0.68353,0.68315,0.68325,73100000.0
2005-08-01 22:55:00,0.68316,0.68343,0.68307,0.68307,106100000.0
2005-08-01 22:56:00,0.68313,0.68356,0.68301,0.6834,133199999.0
2005-08-01 22:57:00,0.68328,0.68341,0.68311,0.68335,137299996.0
2005-08-01 22:58:00,0.68304,0.68327,0.683,0.68309,66900000.0
2005-08-01 22:59:00,0.68298,0.68344,0.68287,0.68287,163600002.0
2005-08-01 23:00:00,0.68292,0.68356,0.68292,0.68337,147800000.0
2005-08-01 23:01:00,0.68323,0.68359,0.68316,0.68332,131499998.0
2005-08-01 23:02:00,0.68338,0.68353,0.68324,0.68324,124400001.0
2005-08-01 23:03:00,0.6836,0.68369,0.68303,0.68326,102100001.0
2005-08-01 23:04:00,0.68314,0.68328,0.68292,0.68299,68700001.0
2005-08-01 23:05:00,0.68259,0.68332,0.68259,0.68322,84399999.0
2005-08-01 23:06:00,0.68332,0.68334,0.68294,0.68294,145600001.0
2005-08-01 23:07:00,0.68324,0.68341,0.68305,0.68309,154400000.0
2005-08-01 23:08:00,0.6832,0.6832,0.68287,0.68292,63800000.0
2005-08-01 23:09:00,0.68287,0.68322,0.68284,0.68285,140100001.0
2005-08-01 23:10:00,0.68292,0.68308,0.68264,0.68264,111500000.0
2005-08-01 23:11:00,0.68279,0.68304,0.68267,0.68267,91400000.0
2005-08-01 23:12:00,0.6828,0.68297,0.68265,0.68292,167900002.0
2005-08-01 23:13:00,0.68299,0.68299,0.6825,0.68254,106300001.0
2005-08-01 23:14:00,0.68265,0.68286,0.68247,0.68254,120000001.0
2005-08-01 23:15:00,0.68288,0.683,0.68261,0.68265,176999998.0
2005-08-01 23:16:00,0.68268,0.68285,0.6824,0.68242,132400000.0
2005-08-01 23:17:00,0.6825,0.68282,0.68242,0.68259,112400000.0
2005-08-01 23:18:00,0.68263,0.6829,0.68255,0.68263,131400000.0
2005-08-01 23:19:00,0.68286,0.68299,0.6827,0.68276,80400000.0
2005-08-01 23:20:00,0.68278,0.68311,0.68265,0.68275,65199999.0
2005-08-01 23:21:00,0.68299,0.68304,0.68263,0.68284,89400001.0
2005-08-01 23:22:00,0.68294,0.68309,0.68266,0.68277,78800000.0
2005-08-01 23:23:00,0.68287,0.68297,0.68272,0.68272,58200000.0
2005-08-01 23:24:00,0.68258,0.68299,0.68256,0.68279,160900001.0
2005-08-01 23:25:00,0.68281,0.68292,0.68262,0.68292,138299998.0
2005-08-01 23:26:00,0.6827,0.68303,0.68266,0.68293,125600003.0
2005-08-01 23:27:00,0.6826,0.68298,0.68256,0.68265,119499999.0
2005-08-01 23:28:00,0.68246,0.68295,0.68237,0.68278,107500000.0
2005-08-01 23:29:00,0.68276,0.68284,0.68251,0.68271,198200002.0
2005-08-01 23:30:00,0.68277,0.68304,0.68259,0.68304,159599995.0
2005-08-01 23:31:00,0.68285,0.68319,0.68272,0.68313,61199999.0
2005-08-01 23:32:00,0.68294,0.68294,0.68251,0.68276,92799999.0
2005-08-01 23:33:00,0.68256,0.68287,0.68237,0.68283,179200002.0
2005-08-01 23:34:00,0.68299,0.68314,0.68278,0.68289,70300000.0
2005-08-01 23:35:00,0.68317,0.68321,0.6829,0.6831,70700000.0
2005-08-01 23:36:00,0.68278,0.68311,0.68276,0.68288,115199998.0
2005-08-01 23:37:00,0.68272,0.68331,0.68272,0.68326,128700003.0
2005-08-01 23:38:00,0.68331,0.68331,0.68285,0.68301,119200002.0
2005-08-01 23:39:00,0.68297,0.68309,0.68276,0.68309,80799999.0
2005-08-01 23:40:00,0.68315,0.68335,0.68292,0.68334,123500001.0
2005-08-01 23:41:00,0.68326,0.68326,0.68272,0.68275,89200000.0
2005-08-01 23:42:00,0.68315,0.6832,0.68275,0.68279,60900000.0
2005-08-01 23:43:00,0.68268,0.68311,0.68268,0.68311,109599998.0
2005-08-01 23:44:00,0.68319,0.68354,0.68288,0.68339,113000000.0
2005-08-01 23:45:00,0.68315,0.68324,0.68298,0.68316,115899998.0
2005-08-01 23:46:00,0.68304,0.68332,0.683,0.68319,128599998.0
2005-08-01 23:47:00,0.68324,0.6834,0.6828,0.68295,150599999.0
2005-08-01 23:48:00,0.68336,0.68339,0.68306,0.6833,156900000.0
2005-08-01 23:49:00,0.68324,0.68324,0.68281,0.68302,77499999.0
2005-08-01 23:50:00,0.68309,0.68315,0.68295,0.68298,92500000.0
2005-08-01 23:51:00,0.6827,0.68297,0.68258,0.68297,71200000.0
2005-08-01 23:52:00,0.68293,0.68315,0.68267,0.68286,89700000.0
2005-08-01 23:53:00,0.68281,0.68318,0.68267,0.68267,125200001.0
2005-08-01 23:54:00,0.68294,0.6832,0.68278,0.68295,73600001.0
2005-08-01 23:55:00,0.6831,0.68328,0.68301,0.68322,80499999.0
2005-08-01 23:56:00,0.68331,0.68332,0.68306,0.68327,109299999.0
2005-08-01 23:57:00,0.68302,0.68313,0.68282,0.68293,105399999.0
2005-08-01 23:58:00,0.68292,0.68309,0.68254,0.68262,132300000.0
2005-08-01 23:59:00,0.68249,0.68295,0.68249,0.68263,72800001.0
2005-08-02 00:00:00,0.68261,0.683,0.68253,0.68268,114899999.0
2005-08-02 00:01:00,0.68269,0.68269,0.68222,0.68243,177700002.0
2005-08-02 00:02:00,0.68244,0.68246,0.68225,0.68237,110699997.0
2005-08-02 00:03:00,0.68252,0.68265,0.68225,0.68255,178400001.0
2005-08-02 00:04:00,0.6826,0.68276,0.68231,0.68231,128299999.0
2005-08-02 00:05:00,0.6825,0.68272,0.6825,0.68272,187799998.0
2005-08-02 00:06:00,0.68262,0.68271,0.68247,0.68271,137400000.0
2005-08-02 00:07:00,0.68259,0.68273,0.6825,0.68269,150399999.0
2005-08-02 00:08:00,0.68266,0.68272,0.68229,0.68268,103599999.0
2005-08-02 00:09:00,0.68252,0.68252,0.68206,0.68215,83000001.0
2005-08-02 00:10:00,0.682,0.68266,0.682,0.68252,101100000.0
2005-08-02 00:11:00,0.68234,0.68257,0.68229,0.68238,81800000.0
2005-08-02 00:12:00,0.68247,0.68258,0.68228,0.68255,70499999.0
2005-08-02 00:13:00,0.68245,0.68269,0.68232,0.68258,89199999.0
2005-08-02 00:14:00,0.68238,0.68276,0.68237,0.68263,115500000.0
2005-08-02 00:15:00,0.68268,0.68282,0.68265,0.68282,97100000.0
2005-08-02 00:16:00,0.68265,0.68265,0.68228,0.68228,53100000.0
2005-08-02 00:17:00,0.68229,0.68276,0.68229,0.68255,95700000.0
2005-08-02 00:18:00,0.68244,0.6828,0.68236,0.6828,74800000.0
2005-08-02 00:19:00,0.68276,0.68279,0.68256,0.68279,56300000.0
2005-08-02 00:20:00,0.68278,0.68279,0.68251,0.68259,124300001.0
2005-08-02 00:21:00,0.68243,0.68261,0.68243,0.68258,95600000.0
2005-08-02 00:22:00,0.6826,0.68272,0.68251,0.68265,112000001.0
2005-08-02 00:23:00,0.68259,0.68268,0.68247,0.68251,93700000.0
2005-08-02 00:24:00,0.6826,0.68277,0.68247,0.68277,119800001.0
2005-08-02 00:25:00,0.683,0.683,0.6824,0.6824,116900000.0
2005-08-02 00:26:00,0.68255,0.6829,0.68255,0.68287,48699999.0
2005-08-02 00:27:00,0.68297,0.68297,0.68235,0.68235,102099998.0
2005-08-02 00:28:00,0.68224,0.68289,0.68224,0.6827,144699998.0
2005-08-02 00:29:00,0.68258,0.68287,0.68258,0.68272,122600000.0
2005-08-02 00:30:00,0.68291,0.68291,0.68223,0.68249,75800000.0
2005-08-02 00:31:00,0.68256,0.68276,0.68236,0.68272,114200000.0
2005-08-02 00:32:00,0.68287,0.68288,0.68225,0.68225,104700001.0
2005-08-02 00:33:00,0.6825,0.68268,0.68232,0.68249,72700000.0
2005-08-02 00:34:00,0.68264,0.68288,0.68259,0.68279,126600001.0
2005-08-02 00:35:00,0.6826,0.68289,0.6826,0.68264,56299998.0
2005-08-02 00:36:00,0.68267,0.68281,0.68254,0.6826,109500002.0
2005-08-02 00:37:00,0.68278,0.68292,0.68255,0.68276,99899999.0
2005-08-02 00:38:00,0.68283,0.68297,0.68269,0.6827,128700002.0
2005-08-02 00:39:00,0.6827,0.6829,0.68258,0.68276,159899997.0
2005-08-02 00:40:00,0.68266,0.68301,0.68258,0.68301,97300000.0
2005-08-02 00:41:00,0.68295,0.68307,0.68265,0.683,102199999.0
2005-08-02 00:42:00,0.68285,0.68297,0.68271,0.68293,90899999.0
2005-08-02 00:43:00,0.68278,0.68296,0.68278,0.68284,132799997.0
2005-08-02 00:44:00,0.68275,0.6829,0.68257,0.6829,89200000.0
2005-08-02 00:45:00,0.68263,0.68317,0.68252,0.68317,120500000.0
2005-08-02 00:46:00,0.68306,0.68322,0.68284,0.68322,110699999.0
2005-08-02 00:47:00,0.68325,0.68325,0.68282,0.68293,84599999.0
2005-08-02 00:48:00,0.68289,0.68315,0.68284,0.68315,121199999.0
2005-08-02 00:49:00,0.68298,0.68306,0.68274,0.68293,85099999.0
2005-08-02 00:50:00,0.68278,0.683,0.68254,0.683,58900001.0
2005-08-02 00:51:00,0.6829,0.68302,0.68269,0.683,107300002.0
2005-08-02 00:52:00,0.68275,0.68275,0.68236,0.68243,81200000.0
2005-08-02 00:53:00,0.68239,0.68304,0.68239,0.68304,87399999.0
2005-08-02 00:54:00,0.68272,0.68276,0.68227,0.68258,116800001.0
2005-08-02 00:55:00,0.68272,0.6828,0.68228,0.68246,154400001.0
2005-08-02 00:56:00,0.68249,0.68264,0.6823,0.68249,93099999.0
2005-08-02 00:57:00,0.68243,0.68269,0.68233,0.68245,92800002.0
2005-08-02 00:58:00,0.6827,0.68276,0.68233,0.68262,129599998.0
2005-08-02 00:59:00,0.68249,0.68293,0.68239,0.68289,88000000.0
2005-08-02 01:00:00,0.68298,0.68302,0.68245,0.68279,70299999.0
2005-08-02 01:01:00,0.68291,0.68298,0.68284,0.68285,183100002.0
2005-08-02 01:02:00,0.68292,0.68298,0.68267,0.68275,72899999.0
2005-08-02 01:03:00,0.68304,0.68319,0.6827,0.68272,104299998.0
2005-08-02 01:04:00,0.68296,0.6832,0.6829,0.68318,176499999.0
2005-08-02 01:05:00,0.68319,0.68321,0.68267,0.68295,70600000.0
2005-08-02 01:06:00,0.68278,0.68306,0.68263,0.68269,122099998.0
2005-08-02 01:07:00,0.68276,0.68308,0.68276,0.68288,70100001.0
2005-08-02 01:08:00,0.68288,0.68331,0.68288,0.68312,84599999.0
2005-08-02 01:09:00,0.68317,0.68324,0.68282,0.68295,93899999.0
2005-08-02 01:10:00,0.68296,0.683,0.68279,0.68289,126599998.0
2005-08-02 01:11:00,0.68298,0.68343,0.68298,0.68316,82400000.0
2005-08-02 01:12:00,0.68316,0.68357,0.68316,0.68342,92800000.0
2005-08-02 01:13:00,0.68358,0.68358,0.68306,0.68306,107100000.0
2005-08-02 01:14:00,0.68293,0.68324,0.68284,0.68322,117500000.0
2005-08-02 01:15:00,0.68326,0.68343,0.68315,0.68328,128499999.0
2005-08-02 01:16:00,0.68339,0.68352,0.68311,0.6832,116299999.0
2005-08-02 01:17:00,0.68318,0.68379,0.68318,0.68372,159300000.0
2005-08-02 01:18:00,0.68365,0.68376,0.68332,0.68376,74799999.0
2005-08-02 01:19:00,0.68358,0.68358,0.68331,0.6834,56000000.0
2005-08-02 01:20:00,0.68344,0.68365,0.68321,0.68365,133500001.0
2005-08-02 01:21:00,0.68358,0.68369,0.68323,0.68334,99600001.0
2005-08-02 01:22:00,0.68336,0.6838,0.68336,0.6838,82700002.0
2005-08-02 01:23:00,0.68362,0.68362,0.68281,0.6829,108799998.0
2005-08-02 01:24:00,0.68303,0.68328,0.68297,0.68314,106200001.0
2005-08-02 01:25:00,0.68345,0.68345,0.68297,0.68299,90100000.0
2005-08-02 01:26:00,0.68313,0.68324,0.68292,0.68297,108600001.0
2005-08-02 01:27:00,0.6829,0.68326,0.6829,0.68312,102600000.0
2005-08-02 01:28:00,0.68317,0.68331,0.68292,0.68331,154900000.0
2005-08-02 01:29:00,0.6831,0.68324,0.68258,0.68298,93200000.0
2005-08-02 01:30:00,0.68278,0.68312,0.68269,0.68287,116799997.0
2005-08-02 01:31:00,0.68269,0.68315,0.68269,0.68315,109199998.0
2005-08-02 01:32:00,0.68325,0.68333,0.68291,0.68326,80500000.0
2005-08-02 01:33:00,0.6831,0.68325,0.68273,0.68276,89400001.0
2005-08-02 01:34:00,0.68283,0.68305,0.68271,0.68282,80800000.0
2005-08-02 01:35:00,0.68297,0.6832,0.6829,0.68297,83800000.0
2005-08-02 01:36:00,0.68329,0.68333,0.68277,0.68291,102999999.0
2005-08-02 01:37:00,0.68293,0.68331,0.68279,0.68328,137899999.0
2005-08-02 01:38:00,0.68321,0.68321,0.68259,0.68278,154200003.0
2005-08-02 01:39:00,0.68274,0.68316,0.68274,0.68294,39900000.0
2005-08-02 01:40:00,0.68299,0.6831,0.68262,0.68262,80400000.0
2005-08-02 01:41:00,0.68283,0.68301,0.68273,0.68286,113600001.0
2005-08-02 01:42:00,0.68312,0.6832,0.68277,0.68279,105800001.0
2005-08-02 01:43:00,0.68289,0.68321,0.68289,0.68295,92500001.0
2005-08-02 01:44:00,0.68295,0.68313,0.68288,0.68313,121999999.0
2005-08-02 01:45:00,0.6832,0.68331,0.68285,0.68307,67399999.0
2005-08-02 01:46:00,0.68296,0.68327,0.68279,0.683,116299998.0
2005-08-02 01:47:00,0.68296,0.68326,0.68286,0.68306,127900000.0
2005-08-02 01:48:00,0.68314,0.6832,0.68267,0.6827,81800001.0
2005-08-02 01:49:00,0.68286,0.68318,0.68286,0.68302,109099998.0
2005-08-02 01:50:00,0.68294,0.68333,0.6829,0.6829,136800000.0
2005-08-02 01:51:00,0.68308,0.68336,0.683,0.683,139999998.0
2005-08-02 01:52:00,0.68298,0.6832,0.68287,0.683,105699999.0
2005-08-02 01:53:00,0.68299,0.68331,0.68293,0.68302,117400000.0
2005-08-02 01:54:00,0.68304,0.68329,0.68304,0.68323,89900000.0
2005-08-02 01:55:00,0.68312,0.68351,0.68296,0.68323,126800001.0
2005-08-02 01:56:00,0.68303,0.68324,0.68303,0.68303,54300000.0
2005-08-02 01:57:00,0.68305,0.6833,0.68302,0.68311,87999999.0
2005-08-02 01:58:00,0.68307,0.68326,0.68293,0.6831,112100001.0
2005-08-02 01:59:00,0.68303,0.68337,0.68295,0.683,92600000.0
2005-08-02 02:00:00,0.68317,0.68332,0.68299,0.68299,62800000.0
2005-08-02 02:01:00,0.68319,0.68334,0.68306,0.68309,85100000.0
2005-08-02 02:02:00,0.68305,0.68341,0.68305,0.6831,163300003.0
2005-08-02 02:03:00,0.68319,0.68332,0.68284,0.68316,127500000.0
2005-08-02 02:04:00,0.68334,0.68342,0.68287,0.68294,97600000.0
2005-08-02 02:05:00,0.68312,0.68324,0.68289,0.68306,138000000.0
2005-08-02 02:06:00,0.68311,0.68316,0.68279,0.68283,58100000.0
2005-08-02 02:07:00,0.68296,0.68326,0.68296,0.6831,57699999.0
2005-08-02 02:08:00,0.68315,0.68336,0.68298,0.68318,102399999.0
2005-08-02 02:09:00,0.68304,0.68334,0.68304,0.68306,104800001.0
2005-08-02 02:10:00,0.68302,0.68346,0.68302,0.68334,133200001.0
2005-08-02 02:11:00,0.68332,0.68332,0.68307,0.68318,102800002.0
2005-08-02 02:12:00,0.68313,0.68339,0.68286,0.68286,84699999.0
2005-08-02 02:13:00,0.683,0.68338,0.683,0.68301,79500001.0
2005-08-02 02:14:00,0.68314,0.68339,0.68314,0.68339,100100001.0
2005-08-02 02:15:00,0.68314,0.68333,0.68304,0.68313,104300000.0
2005-08-02 02:16:00,0.68313,0.68344,0.68293,0.68344,135200000.0
2005-08-02 02:17:00,0.68356,0.68356,0.68299,0.68308,129899998.0
2005-08-02 02:18:00,0.68313,0.6834,0.68302,0.6834,120800001.0
2005-08-02 02:19:00,0.68333,0.68333,0.68303,0.6831,78399999.0
2005-08-02 02:20:00,0.68309,0.68316,0.68296,0.68303,124900003.0
2005-08-02 02:21:00,0.68292,0.68332,0.6829,0.68322,186700000.0
2005-08-02 02:22:00,0.68318,0.68353,0.6829,0.68353,100200001.0
2005-08-02 02:23:00,0.68357,0.68357,0.68322,0.6833,231300001.0
2005-08-02 02:24:00,0.68321,0.68356,0.68317,0.68356,193799998.0
2005-08-02 02:25:00,0.68354,0.68354,0.68305,0.68323,99000000.0
2005-08-02 02:26:00,0.68339,0.6835,0.68317,0.68329,135099999.0
2005-08-02 02:27:00,0.68342,0.68363,0.68332,0.6836,70200001.0
2005-08-02 02:28:00,0.68359,0.68363,0.68334,0.68359,54200000.0
2005-08-02 02:29:00,0.68361,0.68385,0.68347,0.68367,125900000.0
2005-08-02 02:30:00,0.68392,0.68393,0.68358,0.68368,98700000.0
2005-08-02 02:31:00,0.68387,0.68398,0.68339,0.68368,144800001.0
2005-08-02 02:32:00,0.68379,0.68379,0.68345,0.68376,67100000.0
2005-08-02 02:33:00,0.68387,0.68392,0.6836,0.68374,112500000.0
2005-08-02 02:34:00,0.68369,0.68392,0.68331,0.68338,149000000.0
2005-08-02 02:35:00,0.68344,0.68393,0.68344,0.68363,183499999.0
2005-08-02 02:36:00,0.68366,0.6838,0.68331,0.68337,163900003.0
2005-08-02 02:37:00,0.68353,0.68391,0.68353,0.68385,146100003.0
2005-08-02 02:38:00,0.68397,0.68397,0.68365,0.68383,112600002.0
2005-08-02 02:39:00,0.68395,0.68402,0.68347,0.68367,68600001.0
2005-08-02 02:40:00,0.68374,0.6838,0.68334,0.68339,138100001.0
2005-08-02 02:41:00,0.68357,0.6839,0.68357,0.68381,23400000.0
2005-08-02 02:42:00,0.68376,0.68382,0.6836,0.68376,77599999.0
2005-08-02 02:43:00,0.68377,0.6839,0.68337,0.68343,85499999.0
2005-08-02 02:44:00,0.68339,0.68364,0.68331,0.68331,118500000.0
2005-08-02 02:45:00,0.68369,0.68369,0.68321,0.68352,184299999.0
2005-08-02 02:46:00,0.6837,0.68385,0.68328,0.68363,85400001.0
2005-08-02 02:47:00,0.68395,0.68395,0.68308,0.68336,92700000.0
2005-08-02 02:48:00,0.68331,0.68363,0.68326,0.68363,41399999.0
2005-08-02 02:49:00,0.68372,0.68372,0.68332,0.68363,96599999.0
2005-08-02 02:50:00,0.68373,0.68377,0.68338,0.68361,102800001.0
2005-08-02 02:51:00,0.68372,0.68372,0.68328,0.68346,111400001.0
2005-08-02 02:52:00,0.68345,0.6838,0.68333,0.68373,150500001.0
2005-08-02 02:53:00,0.68375,0.68384,0.6833,0.68348,70099999.0
2005-08-02 02:54:00,0.68339,0.68373,0.68317,0.68373,70200000.0
2005-08-02 02:55:00,0.68364,0.68364,0.68321,0.68342,40400000.0
2005-08-02 02:56:00,0.68321,0.68366,0.68312,0.68352,89600000.0
2005-08-02 02:57:00,0.68337,0.68371,0.68331,0.68352,137300001.0
2005-08-02 02:58:00,0.68356,0.68361,0.68323,0.68353,120800001.0
2005-08-02 02:59:00,0.68384,0.68384,0.68336,0.68353,155700002.0
2005-08-02 03:00:00,0.68325,0.6835,0.68316,0.68325,102300001.0
2005-08-02 03:01:00,0.68326,0.68364,0.68321,0.68342,147499998.0
2005-08-02 03:02:00,0.68342,0.6837,0.68322,0.68333,141200000.0
2005-08-02 03:03:00,0.68338,0.68372,0.68328,0.68362,112000001.0
2005-08-02 03:04:00,0.68368,0.68368,0.68319,0.68364,88700000.0
2005-08-02 03:05:00,0.68352,0.68368,0.68335,0.68344,141800000.0
2005-08-02 03:06:00,0.68334,0.68366,0.68316,0.68339,95600000.0
2005-08-02 03:07:00,0.68313,0.68348,0.68304,0.68337,67500000.0
2005-08-02 03:08:00,0.6833,0.68379,0.68318,0.68318,123500000.0
2005-08-02 03:09:00,0.6833,0.68369,0.6833,0.68363,102399999.0
2005-08-02 03:10:00,0.68366,0.68379,0.68334,0.68348,151699998.0
2005-08-02 03:11:00,0.68392,0.68392,0.68344,0.68363,93399999.0
2005-08-02 03:12:00,0.68368,0.68373,0.68339,0.68358,79799998.0
2005-08-02 03:13:00,0.68348,0.68389,0.68341,0.68366,170800002.0
2005-08-02 03:14:00,0.68375,0.68381,0.68341,0.68353,156400000.0
2005-08-02 03:15:00,0.68392,0.68392,0.68348,0.6836,133200000.0
2005-08-02 03:16:00,0.68375,0.68381,0.68352,0.6837,103299999.0
2005-08-02 03:17:00,0.6836,0.6837,0.68342,0.68342,124600000.0
2005-08-02 03:18:00,0.68348,0.68389,0.68348,0.6836,154799999.0
2005-08-02 03:19:00,0.68359,0.68395,0.68331,0.68375,141900001.0
2005-08-02 03:20:00,0.68374,0.684,0.68367,0.68397,187100002.0
2005-08-02 03:21:00,0.68388,0.68404,0.68366,0.68368,127200001.0
2005-08-02 03:22:00,0.68372,0.68388,0.68357,0.68384,78899999.0
2005-08-02 03:23:00,0.68385,0.68394,0.6834,0.6834,107499998.0
2005-08-02 03:24:00,0.68362,0.68391,0.68362,0.68391,41600000.0
2005-08-02 03:25:00,0.68394,0.68398,0.68364,0.68368,104500000.0
2005-08-02 03:26:00,0.68369,0.68384,0.68362,0.68362,121500000.0
2005-08-02 03:27:00,0.68353,0.68389,0.68345,0.68374,96000001.0
2005-08-02 03:28:00,0.68375,0.68393,0.6836,0.68375,118699999.0
2005-08-02 03:29:00,0.68376,0.68406,0.68367,0.68374,130800001.0
2005-08-02 03:30:00,0.68381,0.68423,0.68381,0.68398,119200000.0
2005-08-02 03:31:00,0.68391,0.68415,0.68369,0.68395,161500000.0
2005-08-02 03:32:00,0.68415,0.68415,0.68385,0.68409,91500000.0
2005-08-02 03:33:00,0.68404,0.68412,0.68365,0.68365,87699999.0
2005-08-02 03:34:00,0.68371,0.68395,0.68357,0.68376,73200000.0
2005-08-02 03:35:00,0.68402,0.68405,0.68382,0.68386,137699999.0
2005-08-02 03:36:00,0.68386,0.68412,0.68383,0.68399,132299998.0
2005-08-02 03:37:00,0.68435,0.68454,0.68416,0.68446,144200001.0
2005-08-02 03:38:00,0.68445,0.68467,0.68432,0.68447,147000000.0
2005-08-02 03:39:00,0.68443,0.68462,0.6842,0.68458,84300000.0
2005-08-02 03:40:00,0.68428,0.68456,0.68414,0.68449,105599999.0
2005-08-02 03:41:00,0.68402,0.68458,0.68396,0.6842,203599999.0
2005-08-02 03:42:00,0.68402,0.68438,0.68399,0.68426,128599999.0
2005-08-02 03:43:00,0.68431,0.68445,0.684,0.684,82899998.0
2005-08-02 03:44:00,0.684,0.6846,0.68398,0.68443,123299999.0
2005-08-02 03:45:00,0.68415,0.68426,0.68392,0.68405,90400000.0
2005-08-02 03:46:00,0.68373,0.68427,0.68364,0.68427,165000001.0
2005-08-02 03:47:00,0.68435,0.68435,0.68373,0.68377,109900000.0
2005-08-02 03:48:00,0.68369,0.68412,0.68366,0.68412,166599999.0
2005-08-02 03:49:00,0.68403,0.68441,0.6839,0.68441,128800000.0
2005-08-02 03:50:00,0.68452,0.68458,0.68419,0.68435,100200001.0
2005-08-02 03:51:00,0.68452,0.68456,0.68413,0.6844,125699999.0
2005-08-02 03:52:00,0.68437,0.6846,0.68419,0.68441,70300000.0
2005-08-02 03:53:00,0.68456,0.68464,0.6842,0.6842,145599996.0
2005-08-02 03:54:00,0.68462,0.68462,0.68426,0.68451,101500001.0
2005-08-02 03:55:00,0.68459,0.68482,0.68431,0.68476,159800002.0
2005-08-02 03:56:00,0.68462,0.68462,0.68414,0.68447,72400000.0
2005-08-02 03:57:00,0.68453,0.6849,0.68441,0.6849,93500001.0
2005-08-02 03:58:00,0.68498,0.68512,0.68454,0.6849,160200000.0
2005-08-02 03:59:00,0.68509,0.68532,0.68492,0.68492,98199999.0
2005-08-02 04:00:00,0.68494,0.68516,0.68477,0.68497,113000000.0
2005-08-02 04:01:00,0.68521,0.6853,0.68475,0.6849,69300000.0
2005-08-02 04:02:00,0.68493,0.68524,0.68484,0.68506,46000000.0
2005-08-02 04:03:00,0.68509,0.68511,0.6844,0.6844,138699999.0
2005-08-02 04:04:00,0.68455,0.68478,0.6844,0.68452,86400000.0
2005-08-02 04:05:00,0.68456,0.68474,0.68442,0.6846,79100000.0
2005-08-02 04:06:00,0.68511,0.68511,0.68434,0.68458,154500000.0
2005-08-02 04:07:00,0.68434,0.6846,0.68421,0.68432,79500000.0
2005-08-02 04:08:00,0.68433,0.68465,0.68418,0.68465,68700000.0
2005-08-02 04:09:00,0.68438,0.68487,0.68418,0.68487,109100000.0
2005-08-02 04:10:00,0.68479,0.68479,0.68421,0.68449,188200002.0
2005-08-02 04:11:00,0.68444,0.68467,0.68436,0.68438,67400000.0
2005-08-02 04:12:00,0.6843,0.68471,0.68421,0.68445,120000000.0
2005-08-02 04:13:00,0.6846,0.68478,0.68451,0.68461,100600000.0
2005-08-02 04:14:00,0.68456,0.68466,0.68415,0.68433,101100000.0
2005-08-02 04:15:00,0.68418,0.68445,0.68406,0.68434,90200000.0
2005-08-02 04:16:00,0.68433,0.68463,0.68409,0.68443,147699998.0
2005-08-02 04:17:00,0.6844,0.68477,0.68413,0.6844,192099998.0
2005-08-02 04:18:00,0.68449,0.68467,0.68429,0.68434,88500000.0
2005-08-02 04:19:00,0.6844,0.68466,0.68435,0.6846,83400000.0
2005-08-02 04:20:00,0.6844,0.68478,0.68439,0.68478,138199999.0
2005-08-02 04:21:00,0.68436,0.6848,0.68416,0.68416,198000002.0
2005-08-02 04:22:00,0.68414,0.6848,0.68414,0.6845,67000000.0
2005-08-02 04:23:00,0.68451,0.68487,0.6844,0.68487,65800000.0
2005-08-02 04:24:00,0.68472,0.68484,0.68432,0.68432,156400000.0
2005-08-02 04:25:00,0.6848,0.6848,0.68431,0.68432,63900001.0
2005-08-02 04:26:00,0.68443,0.68464,0.68432,0.68438,115599998.0
2005-08-02 04:27:00,0.68458,0.68467,0.68436,0.68455,84399999.0
2005-08-02 04:28:00,0.68469,0.68494,0.68443,0.68465,109999999.0
2005-08-02 04:29:00,0.68469,0.68501,0.68457,0.68466,111400001.0
2005-08-02 04:30:00,0.68481,0.68504,0.68455,0.68455,125399998.0
2005-08-02 04:31:00,0.6845,0.68504,0.68441,0.68504,125300000.0
2005-08-02 04:32:00,0.68517,0.68517,0.68454,0.68479,188099996.0
2005-08-02 04:33:00,0.68488,0.68498,0.68452,0.68498,135300002.0
2005-08-02 04:34:00,0.68507,0.68518,0.6847,0.68499,116600002.0
2005-08-02 04:35:00,0.68506,0.68512,0.68468,0.68491,106499999.0
2005-08-02 04:36:00,0.68468,0.68482,0.68459,0.68472,73600000.0
2005-08-02 04:37:00,0.68468,0.68514,0.68468,0.68499,94900000.0
2005-08-02 04:38:00,0.68496,0.68505,0.68467,0.68473,65900000.0
2005-08-02 04:39:00,0.68488,0.68504,0.68471,0.68475,80300000.0
2005-08-02 04:40:00,0.68468,0.68507,0.68462,0.68482,84600000.0
2005-08-02 04:41:00,0.68468,0.68517,0.68456,0.68515,110500002.0
2005-08-02 04:42:00,0.68527,0.68527,0.68472,0.68503,133899999.0
2005-08-02 04:43:00,0.68481,0.6851,0.6847,0.68482,118600003.0
2005-08-02 04:44:00,0.68483,0.68534,0.68473,0.68518,119600000.0
2005-08-02 04:45:00,0.68498,0.68527,0.68486,0.6852,132500000.0
2005-08-02 04:46:00,0.68502,0.68538,0.68487,0.68538,166500003.0
2005-08-02 04:47:00,0.68544,0.68544,0.68478,0.68482,116700000.0
2005-08-02 04:48:00,0.68484,0.68523,0.68482,0.68523,172400001.0
2005-08-02 04:49:00,0.6853,0.6853,0.68485,0.68523,134500001.0
2005-08-02 04:50:00,0.68526,0.68526,0.68504,0.68521,105900000.0
2005-08-02 04:51:00,0.68518,0.68524,0.6849,0.68493,107399998.0
2005-08-02 04:52:00,0.68478,0.68494,0.68468,0.68491,96600000.0
2005-08-02 04:53:00,0.68502,0.68502,0.68442,0.68455,126999999.0
2005-08-02 04:54:00,0.68456,0.68483,0.68437,0.68476,97099999.0
2005-08-02 04:55:00,0.68491,0.68497,0.68437,0.6844,103299999.0
2005-08-02 04:56:00,0.68447,0.68496,0.68447,0.68478,183399998.0
2005-08-02 04:57:00,0.68446,0.68471,0.6844,0.68466,105999997.0
2005-08-02 04:58:00,0.68465,0.68485,0.68447,0.68463,121999998.0
2005-08-02 04:59:00,0.68477,0.6849,0.68442,0.68471,137999998.0
2005-08-02 05:00:00,0.68448,0.68461,0.68435,0.68446,98900000.0
2005-08-02 05:01:00,0.6844,0.68491,0.68438,0.6845,167100003.0
2005-08-02 05:02:00,0.68458,0.68485,0.68455,0.68465,130700000.0
2005-08-02 05:03:00,0.68465,0.68501,0.68449,0.68497,73700000.0
2005-08-02 05:04:00,0.68506,0.68506,0.68458,0.6847,180200002.0
2005-08-02 05:05:00,0.68475,0.68499,0.68462,0.68462,174900001.0
2005-08-02 05:06:00,0.68477,0.68503,0.68463,0.68463,68599999.0
2005-08-02 05:07:00,0.68446,0.68499,0.68446,0.68484,116499999.0
2005-08-02 05:08:00,0.68483,0.68503,0.6847,0.68492,173500000.0
2005-08-02 05:09:00,0.68488,0.68488,0.68465,0.68483,75599999.0
2005-08-02 05:10:00,0.68479,0.68494,0.68473,0.68485,66800000.0
2005-08-02 05:11:00,0.68473,0.68498,0.68455,0.68492,125599999.0
2005-08-02 05:12:00,0.68443,0.68507,0.68441,0.68507,145099999.0
2005-08-02 05:13:00,0.68499,0.685,0.6846,0.685,94700001.0
2005-08-02 05:14:00,0.68496,0.68503,0.68443,0.68478,219899999.0
2005-08-02 05:15:00,0.68438,0.68483,0.68437,0.68474,136200000.0
2005-08-02 05:16:00,0.68477,0.6851,0.68464,0.6851,177000002.0
2005-08-02 05:17:00,0.68503,0.68514,0.68486,0.68512,150299999.0
2005-08-02 05:18:00,0.68516,0.68516,0.68471,0.68498,139299998.0
2005-08-02 05:19:00,0.68482,0.68482,0.68431,0.68465,70999999.0
2005-08-02 05:20:00,0.68483,0.6851,0.68481,0.6851,103800001.0
2005-08-02 05:21:00,0.68512,0.68518,0.68457,0.6848,128400000.0
2005-08-02 05:22:00,0.68512,0.68514,0.68459,0.68479,101800001.0
2005-08-02 05:23:00,0.6851,0.68512,0.68476,0.68476,153799999.0
2005-08-02 05:24:00,0.68492,0.68503,0.68463,0.68473,71600000.0
2005-08-02 05:25:00,0.68495,0.68514,0.68484,0.6851,120500000.0
2005-08-02 05:26:00,0.68515,0.68516,0.68498,0.6851,112100000.0
2005-08-02 05:27:00,0.68511,0.68517,0.6849,0.68517,86799998.0
2005-08-02 05:28:00,0.68513,0.68513,0.68481,0.68496,100800000.0
2005-08-02 05:29:00,0.68482,0.68504,0.68476,0.68476,72499999.0
2005-08-02 05:30:00,0.68468,0.68522,0.68468,0.6847,86499999.0
2005-08-02 05:31:00,0.68463,0.68503,0.68458,0.68476,111600000.0
2005-08-02 05:32:00,0.68482,0.68504,0.68482,0.68492,63399999.0
2005-08-02 05:33:00,0.6847,0.685,0.68458,0.68495,54300000.0
2005-08-02 05:34:00,0.68502,0.68502,0.6846,0.68471,124200000.0
2005-08-02 05:35:00,0.68487,0.68495,0.68451,0.68481,170899998.0
2005-08-02 05:36:00,0.68466,0.68483,0.68438,0.68467,96800002.0
2005-08-02 05:37:00,0.68461,0.68505,0.68455,0.68501,75800001.0
2005-08-02 05:38:00,0.68491,0.68503,0.68463,0.68463,151599999.0
2005-08-02 05:39:00,0.68486,0.685,0.68461,0.68483,163499999.0
2005-08-02 05:40:00,0.6847,0.68493,0.68436,0.68466,159400001.0
2005-08-02 05:41:00,0.68463,0.68496,0.68446,0.68487,102400001.0
2005-08-02 05:42:00,0.68475,0.68495,0.68463,0.6849,151500001.0
2005-08-02 05:43:00,0.68489,0.68499,0.68457,0.68482,125799999.0
2005-08-02 05:44:00,0.68493,0.68505,0.68477,0.68488,69800000.0
2005-08-02 05:45:00,0.68477,0.68495,0.68461,0.68477,82200000.0
2005-08-02 05:46:00,0.68468,0.68498,0.68468,0.68475,108900001.0
2005-08-02 05:47:00,0.68472,0.68505,0.68465,0.68472,82000001.0
2005-08-02 05:48:00,0.68477,0.6851,0.68477,0.68496,67900000.0
2005-08-02 05:49:00,0.68492,0.68495,0.68447,0.68467,105000000.0
2005-08-02 05:50:00,0.68476,0.68493,0.68453,0.6847,155600001.0
2005-08-02 05:51:00,0.68475,0.68513,0.68456,0.68513,74800000.0
2005-08-02 05:52:00,0.68505,0.68505,0.68454,0.6849,91000000.0
2005-08-02 05:53:00,0.68484,0.68505,0.68477,0.68505,98100001.0
2005-08-02 05:54:00,0.68507,0.68513,0.68472,0.68472,126399999.0
2005-08-02 05:55:00,0.68476,0.6851,0.68476,0.6848,109900000.0
2005-08-02 05:56:00,0.68481,0.68494,0.68471,0.68478,98900000.0
2005-08-02 05:57:00,0.68469,0.68489,0.68449,0.68473,124399998.0
2005-08-02 05:58:00,0.68473,0.68482,0.68453,0.68463,161400002.0
2005-08-02 05:59:00,0.68455,0.685,0.6845,0.685,131299998.0
2005-08-02 06:00:00,0.68504,0.68504,0.68471,0.68473,82199999.0
2005-08-02 06:01:00,0.68491,0.68495,0.68476,0.68492,78500000.0
2005-08-02 06:02:00,0.68488,0.68497,0.68476,0.68497,112499997.0
2005-08-02 06:03:00,0.68496,0.68502,0.68491,0.685,110200000.0
2005-08-02 06:04:00,0.6849,0.68498,0.68466,0.68488,109599999.0
2005-08-02 06:05:00,0.68478,0.68508,0.68458,0.68504,122900001.0
2005-08-02 06:06:00,0.68499,0.68501,0.68464,0.68474,104199999.0
2005-08-02 06:07:00,0.68479,0.68495,0.68465,0.68484,199400001.0
2005-08-02 06:08:00,0.68507,0.68525,0.68466,0.68476,104000000.0
2005-08-02 06:09:00,0.68484,0.68517,0.68478,0.68517,86099999.0
2005-08-02 06:10:00,0.68515,0.68526,0.68476,0.68502,164000002.0
2005-08-02 06:11:00,0.68491,0.68519,0.68491,0.68509,108500002.0
2005-08-02 06:12:00,0.68488,0.68527,0.68488,0.68505,75700000.0
2005-08-02 06:13:00,0.68515,0.68536,0.68515,0.6852,108500001.0
2005-08-02 06:14:00,0.6852,0.68535,0.68509,0.68518,88900000.0
2005-08-02 06:15:00,0.68513,0.68524,0.68478,0.68483,80499999.0
2005-08-02 06:16:00,0.68494,0.68519,0.68464,0.68519,92199999.0
2005-08-02 06:17:00,0.68527,0.68527,0.68486,0.68519,100900000.0
2005-08-02 06:18:00,0.68499,0.68499,0.68461,0.68469,146199998.0
2005-08-02 06:19:00,0.68527,0.68527,0.68458,0.68458,82900000.0
2005-08-02 06:20:00,0.68471,0.68525,0.68461,0.68525,106299999.0
2005-08-02 06:21:00,0.68525,0.68535,0.68495,0.68516,86400001.0
2005-08-02 06:22:00,0.68517,0.68517,0.68471,0.68491,101100001.0
2005-08-02 06:23:00,0.68507,0.68532,0.68484,0.68485,135199999.0
2005-08-02 06:24:00,0.68476,0.68519,0.68464,0.6847,110099999.0
2005-08-02 06:25:00,0.68476,0.68518,0.68463,0.68463,139399999.0
2005-08-02 06:26:00,0.68472,0.68518,0.68461,0.68461,78499999.0
2005-08-02 06:27:00,0.68478,0.68506,0.68459,0.68482,193699998.0
2005-08-02 06:28:00,0.68492,0.68505,0.68471,0.68498,106600000.0
2005-08-02 06:29:00,0.68441,0.68483,0.68431,0.68481,93999999.0
2005-08-02 06:30:00,0.68443,0.68474,0.68438,0.68461,127399997.0
2005-08-02 06:31:00,0.6848,0.68493,0.68429,0.68458,135499999.0
2005-08-02 06:32:00,0.68472,0.68484,0.68413,0.68478,116399999.0
2005-08-02 06:33:00,0.68481,0.68509,0.68481,0.68509,100400001.0
2005-08-02 06:34:00,0.68502,0.68502,0.68459,0.68478,91000000.0
2005-08-02 06:35:00,0.6846,0.68499,0.68439,0.68471,165700001.0
2005-08-02 06:36:00,0.6843,0.68481,0.6841,0.68427,179599998.0
2005-08-02 06:37:00,0.68455,0.68493,0.68427,0.68427,166899999.0
2005-08-02 06:38:00,0.68443,0.68504,0.68443,0.68457,80100000.0
2005-08-02 06:39:00,0.68425,0.68509,0.68423,0.68504,74999999.0
2005-08-02 06:40:00,0.68482,0.68538,0.68458,0.68538,114800002.0
2005-08-02 06:41:00,0.68508,0.68508,0.68442,0.68493,29000000.0
2005-08-02 06:42:00,0.68472,0.68502,0.68407,0.68407,85299999.0
2005-08-02 06:43:00,0.68434,0.68542,0.68434,0.68542,77400000.0
2005-08-02 06:44:00,0.68507,0.68552,0.68463,0.68522,174099999.0
2005-08-02 06:45:00,0.68525,0.68546,0.68462,0.68462,57200000.0
2005-08-02 06:46:00,0.68448,0.68546,0.68448,0.68528,128400000.0
2005-08-02 06:47:00,0.68554,0.6858,0.685,0.685,144499998.0
2005-08-02 06:48:00,0.68505,0.68521,0.68477,0.68496,128299999.0
2005-08-02 06:49:00,0.68508,0.68521,0.68474,0.68491,53500000.0
2005-08-02 06:50:00,0.68527,0.68541,0.68507,0.68516,82499999.0
2005-08-02 06:51:00,0.68547,0.68564,0.68517,0.68517,129600001.0
2005-08-02 06:52:00,0.68521,0.68549,0.68506,0.68535,217100001.0
2005-08-02 06:53:00,0.68521,0.68541,0.68508,0.68517,78499999.0
2005-08-02 06:54:00,0.68539,0.68549,0.68506,0.68538,145600000.0
2005-08-02 06:55:00,0.68523,0.68558,0.68515,0.68516,168800003.0
2005-08-02 06:56:00,0.68508,0.68567,0.68502,0.68533,188399999.0
2005-08-02 06:57:00,0.68534,0.68575,0.68534,0.68575,115300000.0
2005-08-02 06:58:00,0.68545,0.68576,0.68536,0.68538,119900000.0
2005-08-02 06:59:00,0.68543,0.68581,0.68536,0.68581,117600000.0
2005-08-02 07:00:00,0.68554,0.68561,0.68533,0.68549,107300000.0
2005-08-02 07:01:00,0.68539,0.68572,0.68527,0.68547,118299999.0
2005-08-02 07:02:00,0.68555,0.68577,0.68524,0.68576,127499999.0
2005-08-02 07:03:00,0.68566,0.68593,0.68555,0.68568,159800001.0
2005-08-02 07:04:00,0.68537,0.68589,0.68532,0.68545,85900001.0
2005-08-02 07:05:00,0.68569,0.686,0.68563,0.68596,146499999.0
2005-08-02 07:06:00,0.68573,0.68594,0.6854,0.6854,92000000.0
2005-08-02 07:07:00,0.68549,0.68559,0.68524,0.68532,118100000.0
2005-08-02 07:08:00,0.68528,0.68554,0.68511,0.68513,102599999.0
2005-08-02 07:09:00,0.68517,0.68566,0.68517,0.68565,84299999.0
2005-08-02 07:10:00,0.68554,0.6856,0.6853,0.6853,70200000.0
2005-08-02 07:11:00,0.68516,0.68571,0.68516,0.68571,61300001.0
2005-08-02 07:12:00,0.68576,0.68582,0.68536,0.6857,74300000.0
2005-08-02 07:13:00,0.68568,0.68568,0.68517,0.68553,112599999.0
2005-08-02 07:14:00,0.68558,0.68581,0.68546,0.68581,102900000.0
2005-08-02 07:15:00,0.68554,0.68559,0.68526,0.68544,94699999.0
2005-08-02 07:16:00,0.68523,0.68555,0.68505,0.68548,82400001.0
2005-08-02 07:17:00,0.68535,0.68548,0.68516,0.68546,76400000.0
2005-08-02 07:18:00,0.68533,0.68565,0.68512,0.68515,115499999.0
2005-08-02 07:19:00,0.68519,0.68553,0.68519,0.68539,70199999.0
2005-08-02 07:20:00,0.68552,0.68554,0.6852,0.6852,114700002.0
2005-08-02 07:21:00,0.68533,0.68562,0.6853,0.68534,87399999.0
2005-08-02 07:22:00,0.68548,0.68567,0.68533,0.68563,83900001.0
2005-08-02 07:23:00,0.68575,0.68582,0.68539,0.68579,102200000.0
2005-08-02 07:24:00,0.68575,0.68575,0.68535,0.68541,46600000.0
2005-08-02 07:25:00,0.68551,0.68572,0.68538,0.68541,150700001.0
2005-08-02 07:26:00,0.68531,0.68582,0.68531,0.68581,161500000.0
2005-08-02 07:27:00,0.68568,0.68581,0.68544,0.68547,126799999.0
2005-08-02 07:28:00,0.68531,0.68582,0.68531,0.6855,108899998.0
2005-08-02 07:29:00,0.68562,0.68591,0.68531,0.68548,189799996.0
2005-08-02 07:30:00,0.68533,0.68571,0.68528,0.6857,82299999.0
2005-08-02 07:31:00,0.68567,0.68575,0.68537,0.68548,92500001.0
2005-08-02 07:32:00,0.68537,0.68571,0.68525,0.68546,155700000.0
2005-08-02 07:33:00,0.68536,0.68569,0.68521,0.68535,51100000.0
2005-08-02 07:34:00,0.68499,0.68582,0.68499,0.68546,151100000.0
2005-08-02 07:35:00,0.68542,0.68581,0.68542,0.68556,89300001.0
2005-08-02 07:36:00,0.6855,0.68604,0.6854,0.68604,99600000.0
2005-08-02 07:37:00,0.68591,0.68591,0.68543,0.68552,147999997.0
2005-08-02 07:38:00,0.68532,0.686,0.68532,0.68577,200399999.0
2005-08-02 07:39:00,0.68565,0.68585,0.68549,0.68565,91099999.0
2005-08-02 07:40:00,0.68548,0.68592,0.68548,0.68576,117599999.0
2005-08-02 07:41:00,0.68585,0.68594,0.68545,0.68553,156600000.0
2005-08-02 07:42:00,0.68558,0.68596,0.68539,0.68596,84300001.0
2005-08-02 07:43:00,0.68617,0.68617,0.68553,0.68553,105399999.0
2005-08-02 07:44:00,0.68578,0.68584,0.68537,0.68557,133999999.0
2005-08-02 07:45:00,0.68587,0.68592,0.68524,0.68543,185200000.0
2005-08-02 07:46:00,0.68543,0.68556,0.68531,0.68538,66300000.0
2005-08-02 07:47:00,0.68518,0.68543,0.685,0.68522,154100001.0
2005-08-02 07:48:00,0.68524,0.68533,0.685,0.68525,72000000.0
2005-08-02 07:49:00,0.68528,0.68562,0.68525,0.6853,156499998.0
2005-08-02 07:50:00,0.6851,0.68539,0.68492,0.68492,90500000.0
2005-08-02 07:51:00,0.68524,0.68533,0.68476,0.68493,221399999.0
2005-08-02 07:52:00,0.68537,0.68546,0.68493,0.68493,82500001.0
2005-08-02 07:53:00,0.68516,0.68528,0.68493,0.6851,77800000.0
2005-08-02 07:54:00,0.68512,0.6854,0.68496,0.68521,72400000.0
2005-08-02 07:55:00,0.68526,0.68565,0.68511,0.68543,87000000.0
2005-08-02 07:56:00,0.68529,0.68563,0.6852,0.6856,109499998.0
2005-08-02 07:57:00,0.68567,0.68568,0.68531,0.68544,145700000.0
2005-08-02 07:58:00,0.68539,0.68563,0.68532,0.6855,88000000.0
2005-08-02 07:59:00,0.6853,0.68554,0.68522,0.68553,138699999.0
2005-08-02 08:00:00,0.68527,0.68563,0.68522,0.68541,89999999.0
2005-08-02 08:01:00,0.68536,0.68545,0.6851,0.6851,175700003.0
2005-08-02 08:02:00,0.68523,0.68543,0.68509,0.68525,94900000.0
2005-08-02 08:03:00,0.6851,0.68531,0.68489,0.68507,94400000.0
2005-08-02 08:04:00,0.68525,0.68546,0.68495,0.68514,110499999.0
2005-08-02 08:05:00,0.68527,0.68558,0.6852,0.6854,98500001.0
2005-08-02 08:06:00,0.68546,0.68563,0.68521,0.68548,169100002.0
2005-08-02 08:07:00,0.68524,0.68558,0.68524,0.68549,109100000.0
2005-08-02 08:08:00,0.68541,0.68554,0.68513,0.68527,154900000.0
2005-08-02 08:09:00,0.68531,0.68556,0.68527,0.68535,91100000.0
2005-08-02 08:10:00,0.68539,0.68549,0.68495,0.685,71100000.0
2005-08-02 08:11:00,0.68519,0.68557,0.68511,0.68557,187100001.0
2005-08-02 08:12:00,0.68557,0.68578,0.68531,0.68578,96400001.0
2005-08-02 08:13:00,0.68535,0.686,0.68535,0.686,107500001.0
2005-08-02 08:14:00,0.68544,0.6856,0.68525,0.68541,70600001.0
2005-08-02 08:15:00,0.68545,0.68574,0.68533,0.68552,122000000.0
2005-08-02 08:16:00,0.68556,0.68573,0.68528,0.68573,73900000.0
2005-08-02 08:17:00,0.68581,0.68587,0.68541,0.68558,87299999.0
2005-08-02 08:18:00,0.68548,0.68567,0.68534,0.68546,129100000.0
2005-08-02 08:19:00,0.68562,0.68562,0.6851,0.68522,92400000.0
2005-08-02 08:20:00,0.6851,0.68536,0.68505,0.68513,151599998.0
2005-08-02 08:21:00,0.68511,0.68549,0.68505,0.68549,102999999.0
2005-08-02 08:22:00,0.68535,0.68549,0.6852,0.68522,93999999.0
2005-08-02 08:23:00,0.68534,0.68563,0.68523,0.68563,98900000.0
2005-08-02 08:24:00,0.68541,0.68579,0.68533,0.68553,97100000.0
2005-08-02 08:25:00,0.68554,0.68576,0.6853,0.68538,156600001.0
2005-08-02 08:26:00,0.68553,0.68584,0.68532,0.68584,131399997.0
2005-08-02 08:27:00,0.68548,0.6858,0.68541,0.68553,50000000.0
2005-08-02 08:28:00,0.68549,0.68582,0.68548,0.68581,86200000.0
2005-08-02 08:29:00,0.68575,0.68602,0.68566,0.68599,76700000.0
2005-08-02 08:30:00,0.68597,0.6861,0.68538,0.68538,91300001.0
2005-08-02 08:31:00,0.68569,0.68593,0.68551,0.68593,108399999.0
2005-08-02 08:32:00,0.6856,0.68601,0.68552,0.68601,121899999.0
2005-08-02 08:33:00,0.68602,0.68614,0.68582,0.68604,100900000.0
2005-08-02 08:34:00,0.68593,0.68593,0.68562,0.68562,72000000.0
2005-08-02 08:35:00,0.68605,0.68605,0.68562,0.68573,69600000.0
2005-08-02 08:36:00,0.68611,0.68625,0.68563,0.68625,145500000.0
2005-08-02 08:37:00,0.68621,0.68621,0.68575,0.6859,68400001.0
2005-08-02 08:38:00,0.68586,0.686,0.68574,0.68586,143500000.0
2005-08-02 08:39:00,0.68578,0.68597,0.68572,0.68576,91500000.0
2005-08-02 08:40:00,0.68575,0.68603,0.68565,0.68583,59899999.0
2005-08-02 08:41:00,0.68576,0.68614,0.68576,0.68603,122000003.0
2005-08-02 08:42:00,0.6859,0.68644,0.68588,0.68603,125700000.0
2005-08-02 08:43:00,0.68607,0.68645,0.68591,0.68622,166799997.0
2005-08-02 08:44:00,0.68625,0.68646,0.68615,0.68624,96899999.0
2005-08-02 08:45:00,0.68627,0.68629,0.68592,0.68626,188000000.0
2005-08-02 08:46:00,0.68624,0.68628,0.68572,0.68617,62900000.0
2005-08-02 08:47:00,0.68588,0.68653,0.68588,0.68647,131299999.0
2005-08-02 08:48:00,0.68647,0.68662,0.68589,0.6859,76399999.0
2005-08-02 08:49:00,0.68615,0.68633,0.68609,0.68618,134700001.0
2005-08-02 08:50:00,0.68613,0.6864,0.68603,0.68625,120600000.0
2005-08-02 08:51:00,0.6863,0.68646,0.68622,0.68646,114500000.0
2005-08-02 08:52:00,0.68661,0.6867,0.68626,0.68642,113999999.0
2005-08-02 08:53:00,0.68662,0.68682,0.68639,0.68663,138800001.0
2005-08-02 08:54:00,0.68646,0.68704,0.68643,0.68704,125800001.0
2005-08-02 08:55:00,0.68672,0.68699,0.6865,0.68685,116299999.0
2005-08-02 08:56:00,0.68687,0.68687,0.68619,0.68633,110599999.0
2005-08-02 08:57:00,0.68645,0.68672,0.68624,0.68669,105599999.0
2005-08-02 08:58:00,0.6866,0.6866,0.68615,0.68632,143500001.0
2005-08-02 08:59:00,0.68624,0.68647,0.68602,0.68647,57000000.0
2005-08-02 09:00:00,0.68629,0.68643,0.68599,0.68643,92300001.0
2005-08-02 09:01:00,0.68639,0.68641,0.68581,0.68585,72500001.0
2005-08-02 09:02:00,0.6859,0.68606,0.6857,0.68585,96700001.0
2005-08-02 09:03:00,0.68613,0.68628,0.68566,0.68592,150099998.0
2005-08-02 09:04:00,0.68583,0.68623,0.68567,0.68623,122400000.0
2005-08-02 09:05:00,0.68605,0.68626,0.68585,0.68617,83300001.0
2005-08-02 09:06:00,0.686,0.68625,0.68568,0.68577,152000001.0
2005-08-02 09:07:00,0.68591,0.68611,0.6857,0.68579,100800001.0
2005-08-02 09:08:00,0.68584,0.68598,0.68563,0.68579,125300000.0
2005-08-02 09:09:00,0.68583,0.68613,0.68557,0.68572,160499999.0
2005-08-02 09:10:00,0.68594,0.68623,0.68556,0.68574,140300000.0
2005-08-02 09:11:00,0.68584,0.68604,0.68574,0.6859,137199999.0
2005-08-02 09:12:00,0.6858,0.68622,0.68569,0.68608,78500000.0
2005-08-02 09:13:00,0.68605,0.68615,0.68576,0.68599,92300000.0
2005-08-02 09:14:00,0.68592,0.68599,0.68559,0.68599,77800000.0
2005-08-02 09:15:00,0.6859,0.68605,0.68565,0.68565,132700000.0
2005-08-02 09:16:00,0.6856,0.68588,0.6855,0.68565,138400000.0
2005-08-02 09:17:00,0.68561,0.68577,0.6855,0.6855,137400001.0
2005-08-02 09:18:00,0.68548,0.68595,0.68548,0.68576,116400001.0
2005-08-02 09:19:00,0.68605,0.68612,0.68567,0.68577,145799999.0
2005-08-02 09:20:00,0.68612,0.68614,0.68552,0.68559,157200001.0
2005-08-02 09:21:00,0.68558,0.68592,0.68557,0.68573,88600001.0
2005-08-02 09:22:00,0.68553,0.68609,0.68552,0.68575,91599998.0
2005-08-02 09:23:00,0.68551,0.68603,0.68551,0.6856,155900000.0
2005-08-02 09:24:00,0.68567,0.68577,0.68545,0.68545,92299999.0
2005-08-02 09:25:00,0.6855,0.68597,0.68532,0.68596,109200000.0
2005-08-02 09:26:00,0.68587,0.68591,0.68547,0.68552,48500000.0
2005-08-02 09:27:00,0.68586,0.68611,0.68555,0.68555,90299999.0
2005-08-02 09:28:00,0.68581,0.68623,0.68571,0.686,171500000.0
2005-08-02 09:29:00,0.68581,0.68613,0.68572,0.68602,133599998.0
2005-08-02 09:30:00,0.68595,0.68602,0.68559,0.6857,102399998.0
2005-08-02 09:31:00,0.68581,0.68598,0.68559,0.68589,87300000.0
2005-08-02 09:32:00,0.68573,0.68611,0.68561,0.68588,140800002.0
2005-08-02 09:33:00,0.68619,0.68636,0.68596,0.68625,84900001.0
2005-08-02 09:34:00,0.6863,0.68654,0.68608,0.68652,154799999.0
2005-08-02 09:35:00,0.68662,0.68667,0.68613,0.68658,112999998.0
2005-08-02 09:36:00,0.68657,0.68671,0.68637,0.68658,91499998.0
2005-08-02 09:37:00,0.68657,0.68659,0.68638,0.68659,61900000.0
2005-08-02 09:38:00,0.68668,0.68687,0.68632,0.68632,147599999.0
2005-08-02 09:39:00,0.68677,0.68689,0.68626,0.6863,88200000.0
2005-08-02 09:40:00,0.68642,0.68666,0.68632,0.68651,87000000.0
2005-08-02 09:41:00,0.68608,0.68677,0.68605,0.68655,154900000.0
2005-08-02 09:42:00,0.6864,0.68674,0.68629,0.68637,123100001.0
2005-08-02 09:43:00,0.68632,0.68675,0.68629,0.68657,108299999.0
2005-08-02 09:44:00,0.68618,0.68668,0.68618,0.68664,146599997.0
2005-08-02 09:45:00,0.68652,0.68669,0.68637,0.68668,120500001.0
2005-08-02 09:46:00,0.6865,0.6869,0.68635,0.6869,117400000.0
2005-08-02 09:47:00,0.68703,0.68708,0.68649,0.68674,74799998.0
2005-08-02 09:48:00,0.68683,0.68708,0.68683,0.68708,60299999.0
2005-08-02 09:49:00,0.68732,0.68739,0.68693,0.68696,184199999.0
2005-08-02 09:50:00,0.68731,0.68732,0.68671,0.68697,101199998.0
2005-08-02 09:51:00,0.68674,0.68698,0.68646,0.6865,124200000.0
2005-08-02 09:52:00,0.68643,0.6871,0.68643,0.68685,89300001.0
2005-08-02 09:53:00,0.68687,0.68715,0.6867,0.68683,97600000.0
2005-08-02 09:54:00,0.68676,0.68732,0.68672,0.68694,136299998.0
2005-08-02 09:55:00,0.68692,0.68719,0.68664,0.68664,80800000.0
2005-08-02 09:56:00,0.68688,0.68724,0.68681,0.68716,68600000.0
2005-08-02 09:57:00,0.68696,0.68716,0.68684,0.68716,96599999.0
2005-08-02 09:58:00,0.68709,0.68725,0.6869,0.68711,94699999.0
2005-08-02 09:59:00,0.68718,0.68731,0.68704,0.6871,65000001.0
2005-08-02 10:00:00,0.68745,0.68771,0.68729,0.68755,122400000.0
2005-08-02 10:01:00,0.68734,0.68768,0.68718,0.68748,111699998.0
2005-08-02 10:02:00,0.68712,0.68753,0.68712,0.6874,101900000.0
2005-08-02 10:03:00,0.68729,0.68729,0.68689,0.68695,141599999.0
2005-08-02 10:04:00,0.68698,0.68713,0.68679,0.68696,108300000.0
2005-08-02 10:05:00,0.68702,0.68714,0.68638,0.68638,79500001.0
2005-08-02 10:06:00,0.68687,0.68727,0.68673,0.68727,185199999.0
2005-08-02 10:07:00,0.68708,0.68726,0.68678,0.68716,147799999.0
2005-08-02 10:08:00,0.68727,0.6874,0.68687,0.68718,91299999.0
2005-08-02 10:09:00,0.68689,0.6872,0.68679,0.6869,148200000.0
2005-08-02 10:10:00,0.68714,0.68719,0.68672,0.68672,102600001.0
2005-08-02 10:11:00,0.68733,0.68738,0.6868,0.6868,42800000.0
2005-08-02 10:12:00,0.68686,0.6872,0.68683,0.68697,77500000.0
2005-08-02 10:13:00,0.68688,0.68727,0.6868,0.68727,66900000.0
2005-08-02 10:14:00,0.68713,0.68714,0.68682,0.6869,137499999.0
2005-08-02 10:15:00,0.68702,0.68709,0.68646,0.68646,111199998.0
2005-08-02 10:16:00,0.68656,0.68701,0.68647,0.68659,131100000.0
2005-08-02 10:17:00,0.68679,0.68705,0.68668,0.68696,85600001.0
2005-08-02 10:18:00,0.68673,0.68698,0.68658,0.68682,139400000.0
2005-08-02 10:19:00,0.68643,0.68702,0.68643,0.68691,98599999.0
2005-08-02 10:20:00,0.68691,0.68703,0.68661,0.68661,95800001.0
2005-08-02 10:21:00,0.68678,0.68704,0.68656,0.68666,92000000.0
2005-08-02 10:22:00,0.68707,0.68717,0.68673,0.68698,130200000.0
2005-08-02 10:23:00,0.68691,0.68715,0.68669,0.68691,202300000.0
2005-08-02 10:24:00,0.68689,0.68706,0.68668,0.68706,170600003.0
2005-08-02 10:25:00,0.68717,0.68729,0.68683,0.68719,111000001.0
2005-08-02 10:26:00,0.68714,0.68715,0.68649,0.68678,178199997.0
2005-08-02 10:27:00,0.68705,0.68705,0.68666,0.68682,94900001.0
2005-08-02 10:28:00,0.68653,0.68712,0.68652,0.6869,91700000.0
2005-08-02 10:29:00,0.68709,0.6873,0.687,0.6872,86800000.0
2005-08-02 10:30:00,0.68718,0.68727,0.68691,0.68716,115199998.0
2005-08-02 10:31:00,0.68711,0.68743,0.68668,0.68676,217499997.0
2005-08-02 10:32:00,0.68697,0.68704,0.68656,0.68658,152399999.0
2005-08-02 10:33:00,0.68643,0.68724,0.68643,0.68716,73800000.0
2005-08-02 10:34:00,0.68707,0.68719,0.68677,0.68688,127999997.0
2005-08-02 10:35:00,0.6868,0.68732,0.68677,0.68717,108700002.0
2005-08-02 10:36:00,0.68717,0.68722,0.68676,0.68714,128200000.0
2005-08-02 10:37:00,0.68716,0.68737,0.68683,0.68726,115599999.0
2005-08-02 10:38:00,0.687,0.68704,0.68679,0.68681,119100000.0
2005-08-02 10:39:00,0.68673,0.68721,0.68673,0.68704,132399997.0
2005-08-02 10:40:00,0.68705,0.6872,0.6865,0.68663,157600000.0
2005-08-02 10:41:00,0.68644,0.68705,0.68644,0.68689,113699999.0
2005-08-02 10:42:00,0.6866,0.68683,0.68643,0.68681,78899999.0
2005-08-02 10:43:00,0.68663,0.68701,0.68656,0.68676,187800002.0
2005-08-02 10:44:00,0.68661,0.68708,0.68653,0.68668,112299999.0
2005-08-02 10:45:00,0.68672,0.68723,0.6866,0.68723,219800002.0
2005-08-02 10:46:00,0.68711,0.68711,0.68657,0.68684,92300000.0
2005-08-02 10:47:00,0.68685,0.68702,0.68632,0.68682,174199998.0
2005-08-02 10:48:00,0.6864,0.68669,0.68628,0.68645,67800001.0
2005-08-02 10:49:00,0.68634,0.68652,0.68614,0.68614,170799998.0
2005-08-02 10:50:00,0.68651,0.68653,0.68604,0.68617,98300001.0
2005-08-02 10:51:00,0.68623,0.68635,0.68588,0.68614,116500000.0
2005-08-02 10:52:00,0.68603,0.68651,0.68603,0.68633,121799998.0
2005-08-02 10:53:00,0.68634,0.68639,0.68587,0.68587,106100000.0
2005-08-02 10:54:00,0.68582,0.68628,0.68582,0.68617,97199999.0
2005-08-02 10:55:00,0.68589,0.68615,0.68581,0.68599,96900000.0
2005-08-02 10:56:00,0.6861,0.68644,0.68591,0.68607,70800000.0
2005-08-02 10:57:00,0.68662,0.68664,0.68599,0.68605,158499999.0
2005-08-02 10:58:00,0.68623,0.68653,0.68602,0.68602,134099998.0
2005-08-02 10:59:00,0.68642,0.68671,0.68615,0.68642,78999999.0
2005-08-02 11:00:00,0.68678,0.68688,0.68633,0.68642,168299997.0
2005-08-02 11:01:00,0.68644,0.68687,0.68636,0.68636,118900001.0
2005-08-02 11:02:00,0.6864,0.68687,0.6864,0.68666,101500000.0
2005-08-02 11:03:00,0.68667,0.68675,0.68646,0.68651,203999998.0
2005-08-02 11:04:00,0.68641,0.68675,0.68633,0.68647,150800001.0
2005-08-02 11:05:00,0.68653,0.68695,0.6865,0.68695,64500000.0
2005-08-02 11:06:00,0.68665,0.68676,0.68642,0.6866,75599999.0
2005-08-02 11:07:00,0.68659,0.68675,0.68631,0.68646,156999999.0
2005-08-02 11:08:00,0.68661,0.6868,0.68647,0.68651,54200000.0
2005-08-02 11:09:00,0.68647,0.68654,0.6862,0.68632,144099998.0
2005-08-02 11:10:00,0.68638,0.68658,0.68613,0.68658,61900000.0
2005-08-02 11:11:00,0.68658,0.68664,0.68648,0.6866,159600002.0
2005-08-02 11:12:00,0.68667,0.68668,0.68609,0.68643,135099999.0
2005-08-02 11:13:00,0.68643,0.68656,0.68606,0.68606,172600001.0
2005-08-02 11:14:00,0.68628,0.68662,0.6862,0.68637,114800000.0
2005-08-02 11:15:00,0.68637,0.68653,0.68624,0.68624,72199999.0
2005-08-02 11:16:00,0.68631,0.68656,0.68611,0.68636,111999997.0
2005-08-02 11:17:00,0.68652,0.68666,0.6863,0.6863,113799998.0
2005-08-02 11:18:00,0.68633,0.68655,0.68622,0.68653,114899999.0
2005-08-02 11:19:00,0.68616,0.68659,0.68589,0.68659,153300001.0
2005-08-02 11:20:00,0.68649,0.68658,0.68623,0.68638,71700000.0
2005-08-02 11:21:00,0.68649,0.68649,0.68623,0.68623,61399999.0
2005-08-02 11:22:00,0.68629,0.68643,0.68605,0.68632,171400000.0
2005-08-02 11:23:00,0.68656,0.68656,0.68593,0.68616,94000001.0
2005-08-02 11:24:00,0.68612,0.68624,0.68577,0.68596,165700000.0
2005-08-02 11:25:00,0.68587,0.6862,0.68585,0.68608,107299999.0
2005-08-02 11:26:00,0.68616,0.68638,0.68603,0.68609,121000001.0
2005-08-02 11:27:00,0.68612,0.68625,0.68595,0.68612,83400000.0
2005-08-02 11:28:00,0.68615,0.68648,0.68605,0.68619,154700005.0
2005-08-02 11:29:00,0.68622,0.68627,0.68591,0.68597,149600003.0
2005-08-02 11:30:00,0.68586,0.68627,0.68581,0.68595,96500001.0
2005-08-02 11:31:00,0.68602,0.68638,0.68595,0.68623,180599998.0
2005-08-02 11:32:00,0.68605,0.68632,0.68598,0.68608,115500001.0
2005-08-02 11:33:00,0.68586,0.68643,0.68567,0.68643,101400000.0
2005-08-02 11:34:00,0.68641,0.68641,0.68609,0.68624,45899999.0
2005-08-02 11:35:00,0.68623,0.68628,0.68605,0.68613,86000001.0
2005-08-02 11:36:00,0.68593,0.68644,0.68593,0.68615,160899999.0
2005-08-02 11:37:00,0.6863,0.68641,0.68608,0.6864,127700000.0
2005-08-02 11:38:00,0.68653,0.68656,0.68602,0.68651,197399998.0
2005-08-02 11:39:00,0.68645,0.68672,0.68632,0.6865,124000001.0
2005-08-02 11:40:00,0.6862,0.68672,0.6862,0.68637,118200000.0
2005-08-02 11:41:00,0.68605,0.68692,0.68605,0.68648,96100000.0
2005-08-02 11:42:00,0.68661,0.68695,0.68646,0.68685,96300000.0
2005-08-02 11:43:00,0.68665,0.68675,0.68644,0.68659,173199999.0
2005-08-02 11:44:00,0.6865,0.68698,0.68644,0.68674,119899998.0
2005-08-02 11:45:00,0.68657,0.68679,0.68649,0.68676,208899999.0
2005-08-02 11:46:00,0.6867,0.68711,0.6866,0.68694,121999998.0
2005-08-02 11:47:00,0.687,0.68718,0.68681,0.68705,65800001.0
2005-08-02 11:48:00,0.68706,0.68724,0.68683,0.68686,107299998.0
2005-08-02 11:49:00,0.68693,0.68706,0.68667,0.68679,195200000.0
2005-08-02 11:50:00,0.68673,0.68691,0.68654,0.6867,123299997.0
2005-08-02 11:51:00,0.6867,0.68696,0.68656,0.68676,115599997.0
2005-08-02 11:52:00,0.68658,0.68683,0.68646,0.68675,87799999.0
2005-08-02 11:53:00,0.6866,0.68689,0.6865,0.68689,134899998.0
2005-08-02 11:54:00,0.68702,0.68711,0.68657,0.68657,86200000.0
2005-08-02 11:55:00,0.6867,0.68682,0.68643,0.68649,134199999.0
2005-08-02 11:56:00,0.68646,0.6867,0.6863,0.6867,90700000.0
2005-08-02 11:57:00,0.68676,0.68682,0.68633,0.68665,149899996.0
2005-08-02 11:58:00,0.68681,0.6869,0.68644,0.68668,139499999.0
2005-08-02 11:59:00,0.68679,0.68679,0.68641,0.6865,85599999.0
2005-08-02 12:00:00,0.68652,0.68665,0.68634,0.68638,80100000.0
2005-08-02 12:01:00,0.68651,0.68686,0.68642,0.68671,182600000.0
2005-08-02 12:02:00,0.68662,0.68709,0.68642,0.68684,165599997.0
2005-08-02 12:03:00,0.68687,0.68719,0.68682,0.68689,105899999.0
2005-08-02 12:04:00,0.68667,0.687,0.68639,0.68643,136600001.0
2005-08-02 12:05:00,0.68633,0.68685,0.68625,0.68657,149500000.0
2005-08-02 12:06:00,0.68662,0.68682,0.6864,0.68646,152699998.0
2005-08-02 12:07:00,0.68658,0.68679,0.68645,0.68647,120400000.0
2005-08-02 12:08:00,0.68639,0.68693,0.68639,0.6868,103599999.0
2005-08-02 12:09:00,0.68695,0.68701,0.6864,0.68668,110700003.0
2005-08-02 12:10:00,0.68683,0.68693,0.68664,0.68693,60699999.0
2005-08-02 12:11:00,0.68682,0.687,0.68671,0.68692,67600000.0
2005-08-02 12:12:00,0.68718,0.68718,0.68675,0.68694,167800001.0
2005-08-02 12:13:00,0.68702,0.68703,0.68675,0.68686,100400000.0
2005-08-02 12:14:00,0.6868,0.68713,0.6867,0.68696,90999999.0
2005-08-02 12:15:00,0.68699,0.68716,0.68667,0.68689,99199999.0
2005-08-02 12:16:00,0.68693,0.68721,0.68682,0.68715,160700001.0
2005-08-02 12:17:00,0.68704,0.68728,0.68673,0.68728,166099999.0
2005-08-02 12:18:00,0.68711,0.68734,0.687,0.68731,90300001.0
2005-08-02 12:19:00,0.68705,0.68757,0.68695,0.68757,196400000.0
2005-08-02 12:20:00,0.68725,0.68741,0.68699,0.68723,98300000.0
2005-08-02 12:21:00,0.68697,0.68737,0.68697,0.68722,173700001.0
2005-08-02 12:22:00,0.68711,0.68746,0.68701,0.68708,100800001.0
2005-08-02 12:23:00,0.68732,0.68749,0.68692,0.687,146200000.0
2005-08-02 12:24:00,0.68716,0.68735,0.68696,0.68735,171099998.0
2005-08-02 12:25:00,0.68715,0.68739,0.68696,0.68737,108400000.0
2005-08-02 12:26:00,0.68762,0.68768,0.68715,0.68715,110300000.0
2005-08-02 12:27:00,0.68708,0.68764,0.68708,0.68739,116100000.0
2005-08-02 12:28:00,0.68735,0.68754,0.6872,0.68743,118500000.0
2005-08-02 12:29:00,0.68744,0.68752,0.68711,0.68733,151999998.0
2005-08-02 12:30:00,0.68764,0.68764,0.68702,0.6873,111300000.0
2005-08-02 12:31:00,0.68768,0.68768,0.68714,0.68716,166700000.0
2005-08-02 12:32:00,0.68711,0.68759,0.68689,0.68735,233399998.0
2005-08-02 12:33:00,0.68704,0.68741,0.68694,0.68706,75100001.0
2005-08-02 12:34:00,0.68706,0.68758,0.68706,0.68754,156900001.0
2005-08-02 12:35:00,0.68754,0.68754,0.68732,0.68732,132599999.0
2005-08-02 12:36:00,0.68712,0.68748,0.68693,0.68748,165500002.0
2005-08-02 12:37:00,0.68717,0.68747,0.68717,0.68728,162100000.0
2005-08-02 12:38:00,0.68718,0.68754,0.68711,0.68713,76100001.0
2005-08-02 12:39:00,0.68719,0.68753,0.68719,0.68742,114999999.0
2005-08-02 12:40:00,0.68747,0.68758,0.68677,0.68755,77700000.0
2005-08-02 12:41:00,0.68726,0.68747,0.68713,0.68727,118199998.0
2005-08-02 12:42:00,0.68703,0.68737,0.68703,0.68708,106699998.0
2005-08-02 12:43:00,0.68764,0.68777,0.68717,0.6874,96700001.0
2005-08-02 12:44:00,0.68739,0.68743,0.68704,0.68704,93100001.0
2005-08-02 12:45:00,0.68729,0.68748,0.6871,0.68733,120699999.0
2005-08-02 12:46:00,0.68742,0.6875,0.68705,0.68705,151600001.0
2005-08-02 12:47:00,0.68754,0.68754,0.68724,0.68737,60400000.0
2005-08-02 12:48:00,0.68732,0.68759,0.68719,0.68738,119799998.0
2005-08-02 12:49:00,0.68739,0.68748,0.68706,0.68706,121199996.0
2005-08-02 12:50:00,0.68747,0.68756,0.68648,0.68648,103299998.0
2005-08-02 12:51:00,0.68686,0.68693,0.68653,0.68653,134200000.0
2005-08-02 12:52:00,0.68674,0.68693,0.68639,0.6869,93299999.0
2005-08-02 12:53:00,0.68687,0.68699,0.68668,0.68668,145800000.0
2005-08-02 12:54:00,0.68655,0.6873,0.68654,0.68719,106000000.0
2005-08-02 12:55:00,0.68689,0.68731,0.68653,0.6872,108700000.0
2005-08-02 12:56:00,0.68693,0.68709,0.68662,0.68702,96300000.0
2005-08-02 12:57:00,0.68709,0.68731,0.68671,0.68689,105000000.0
2005-08-02 12:58:00,0.68698,0.68713,0.68657,0.68693,152100000.0
2005-08-02 12:59:00,0.68674,0.68709,0.68658,0.68709,74700000.0
2005-08-02 13:00:00,0.68684,0.68696,0.68663,0.68672,82199999.0
2005-08-02 13:01:00,0.68696,0.68711,0.68686,0.68702,71300000.0
2005-08-02 13:02:00,0.68691,0.68724,0.68681,0.68714,185499999.0
2005-08-02 13:03:00,0.6869,0.68722,0.6869,0.6871,136999998.0
2005-08-02 13:04:00,0.68697,0.68719,0.68685,0.68714,117800001.0
2005-08-02 13:05:00,0.68683,0.68715,0.68675,0.68706,134300000.0
2005-08-02 13:06:00,0.687,0.68741,0.68685,0.68687,168499999.0
2005-08-02 13:07:00,0.68681,0.687,0.68651,0.68684,130299998.0
2005-08-02 13:08:00,0.68676,0.68701,0.68672,0.68672,175200002.0
2005-08-02 13:09:00,0.68687,0.68739,0.68687,0.68714,155999999.0
2005-08-02 13:10:00,0.68727,0.68739,0.68693,0.68714,67000000.0
2005-08-02 13:11:00,0.68717,0.68749,0.68687,0.68712,133399999.0
2005-08-02 13:12:00,0.687,0.68729,0.68678,0.68717,96399999.0
2005-08-02 13:13:00,0.68715,0.6872,0.68691,0.68719,167400003.0
2005-08-02 13:14:00,0.68723,0.68733,0.68697,0.68732,95000000.0
2005-08-02 13:15:00,0.68736,0.68737,0.68687,0.68703,116799997.0
2005-08-02 13:16:00,0.68726,0.68726,0.68687,0.68687,129400002.0
2005-08-02 13:17:00,0.68712,0.68715,0.68688,0.68695,100400001.0
2005-08-02 13:18:00,0.68706,0.68737,0.68701,0.68704,123900001.0
2005-08-02 13:19:00,0.68712,0.68738,0.68708,0.68731,99199998.0
2005-08-02 13:20:00,0.68733,0.68753,0.68709,0.68753,64300000.0
2005-08-02 13:21:00,0.68719,0.68755,0.68713,0.68714,92299999.0
2005-08-02 13:22:00,0.68721,0.68747,0.68711,0.6872,99500001.0
2005-08-02 13:23:00,0.68717,0.68741,0.68691,0.68711,105800001.0
2005-08-02 13:24:00,0.68725,0.68747,0.68707,0.68726,167399999.0
2005-08-02 13:25:00,0.68746,0.68747,0.68704,0.68715,70600000.0
2005-08-02 13:26:00,0.68722,0.68745,0.68701,0.68731,180200000.0
2005-08-02 13:27:00,0.68741,0.68742,0.68671,0.68671,107999997.0
2005-08-02 13:28:00,0.68701,0.68717,0.68695,0.68697,109300001.0
2005-08-02 13:29:00,0.68687,0.68734,0.68685,0.68712,192900002.0
2005-08-02 13:30:00,0.68691,0.68728,0.68686,0.68715,113200000.0
2005-08-02 13:31:00,0.6871,0.68728,0.68699,0.68707,157399998.0
2005-08-02 13:32:00,0.68705,0.68752,0.68705,0.68721,111400000.0
2005-08-02 13:33:00,0.68755,0.6876,0.68719,0.6872,85200000.0
2005-08-02 13:34:00,0.6871,0.68758,0.6871,0.68743,104399999.0
2005-08-02 13:35:00,0.6878,0.68789,0.6873,0.68732,159099999.0
2005-08-02 13:36:00,0.68708,0.68758,0.68708,0.68748,78200000.0
2005-08-02 13:37:00,0.68761,0.68765,0.68713,0.68746,102000001.0
2005-08-02 13:38:00,0.68729,0.6875,0.68704,0.68721,96700001.0
2005-08-02 13:39:00,0.6874,0.68758,0.68716,0.68717,118099998.0
2005-08-02 13:40:00,0.68698,0.68747,0.68681,0.68688,104300000.0
2005-08-02 13:41:00,0.68709,0.68738,0.68687,0.68723,261100003.0
2005-08-02 13:42:00,0.68706,0.68744,0.68693,0.68729,191000003.0
2005-08-02 13:43:00,0.68701,0.68745,0.68701,0.6873,66699999.0
2005-08-02 13:44:00,0.68738,0.6876,0.68697,0.68707,138199999.0
2005-08-02 13:45:00,0.68723,0.68739,0.68717,0.68727,173600003.0
2005-08-02 13:46:00,0.68744,0.68753,0.68719,0.68753,99400000.0
2005-08-02 13:47:00,0.6873,0.68758,0.68721,0.68748,67799999.0
2005-08-02 13:48:00,0.68745,0.68752,0.68717,0.68717,79599998.0
2005-08-02 13:49:00,0.6876,0.68761,0.68728,0.68755,100300000.0
2005-08-02 13:50:00,0.68777,0.68777,0.68724,0.68726,124700001.0
2005-08-02 13:51:00,0.68735,0.68754,0.68721,0.68735,87600000.0
2005-08-02 13:52:00,0.68752,0.68754,0.68713,0.68713,103800000.0
2005-08-02 13:53:00,0.68726,0.68766,0.68708,0.68709,160400000.0
2005-08-02 13:54:00,0.68726,0.68743,0.68717,0.68724,73400000.0
2005-08-02 13:55:00,0.68721,0.68749,0.68693,0.68738,116700001.0
2005-08-02 13:56:00,0.68702,0.68737,0.68685,0.68707,149000001.0
2005-08-02 13:57:00,0.68727,0.68739,0.68707,0.68735,160399998.0
2005-08-02 13:58:00,0.68734,0.6875,0.6872,0.68745,111600000.0
2005-08-02 13:59:00,0.68757,0.68765,0.68713,0.68713,109099999.0
2005-08-02 14:00:00,0.68736,0.68754,0.687,0.68723,91699999.0
2005-08-02 14:01:00,0.68709,0.68759,0.68707,0.68719,92499999.0
2005-08-02 14:02:00,0.68732,0.68746,0.68707,0.68707,55900000.0
2005-08-02 14:03:00,0.68736,0.68754,0.68725,0.68725,123900000.0
2005-08-02 14:04:00,0.68757,0.68757,0.68716,0.68744,126099999.0
2005-08-02 14:05:00,0.68735,0.68763,0.68717,0.68745,197399999.0
2005-08-02 14:06:00,0.68731,0.68757,0.68719,0.68728,112500000.0
2005-08-02 14:07:00,0.6874,0.68755,0.68716,0.68736,87199998.0
2005-08-02 14:08:00,0.68721,0.68749,0.68721,0.68749,111099998.0
2005-08-02 14:09:00,0.68743,0.68753,0.68723,0.68728,248199999.0
2005-08-02 14:10:00,0.68721,0.68753,0.68718,0.68732,115600000.0
2005-08-02 14:11:00,0.68745,0.6875,0.6871,0.68716,92399999.0
2005-08-02 14:12:00,0.68732,0.68749,0.68712,0.68724,63500000.0
2005-08-02 14:13:00,0.68729,0.68744,0.68695,0.68724,178699998.0
2005-08-02 14:14:00,0.68724,0.68749,0.68703,0.68707,130000000.0
2005-08-02 14:15:00,0.68714,0.68734,0.68711,0.68722,186899999.0
2005-08-02 14:16:00,0.68704,0.68735,0.68704,0.68723,120700000.0
2005-08-02 14:17:00,0.68739,0.68751,0.68705,0.68705,145299998.0
2005-08-02 14:18:00,0.68718,0.68733,0.68685,0.68713,126899998.0
2005-08-02 14:19:00,0.68708,0.68747,0.68706,0.68733,173800000.0
2005-08-02 14:20:00,0.68715,0.68728,0.68697,0.68722,57700000.0
2005-08-02 14:21:00,0.68708,0.68734,0.687,0.6873,132000001.0
2005-08-02 14:22:00,0.68737,0.68752,0.68697,0.6872,90300000.0
2005-08-02 14:23:00,0.68688,0.68727,0.68676,0.68707,143399998.0
2005-08-02 14:24:00,0.687,0.687,0.68674,0.68678,103699998.0
2005-08-02 14:25:00,0.68647,0.68717,0.68647,0.687,148200000.0
2005-08-02 14:26:00,0.68686,0.68723,0.6868,0.68695,143800002.0
2005-08-02 14:27:00,0.68682,0.68701,0.6867,0.68677,97099999.0
2005-08-02 14:28:00,0.68672,0.68685,0.68659,0.68677,155200000.0
2005-08-02 14:29:00,0.68682,0.68706,0.68668,0.68705,125100002.0
2005-08-02 14:30:00,0.68661,0.68706,0.68644,0.68678,117500000.0
2005-08-02 14:31:00,0.68677,0.68731,0.68661,0.6871,83400000.0
2005-08-02 14:32:00,0.68721,0.68735,0.68683,0.68691,103300000.0
2005-08-02 14:33:00,0.68703,0.68743,0.6869,0.68743,93099998.0
2005-08-02 14:34:00,0.68738,0.68746,0.68694,0.68718,110999999.0
2005-08-02 14:35:00,0.6873,0.68745,0.68708,0.68728,72600000.0
2005-08-02 14:36:00,0.68712,0.68751,0.68709,0.68737,74000000.0
2005-08-02 14:37:00,0.68736,0.68742,0.68691,0.68713,94800000.0
2005-08-02 14:38:00,0.68725,0.68746,0.68703,0.68715,123799999.0
2005-08-02 14:39:00,0.68737,0.68759,0.68701,0.68719,130600000.0
2005-08-02 14:40:00,0.68734,0.68744,0.68687,0.68694,159799999.0
2005-08-02 14:41:00,0.68731,0.68741,0.68712,0.68741,81200000.0
2005-08-02 14:42:00,0.68747,0.68753,0.68714,0.68726,87900000.0
2005-08-02 14:43:00,0.6871,0.68763,0.687,0.68718,137900000.0
2005-08-02 14:44:00,0.68716,0.68734,0.68705,0.68722,125800000.0
2005-08-02 14:45:00,0.68723,0.68753,0.68717,0.68726,111600000.0
2005-08-02 14:46:00,0.6874,0.68755,0.68723,0.68747,73800000.0
2005-08-02 14:47:00,0.68749,0.68759,0.68709,0.68712,129400000.0
2005-08-02 14:48:00,0.6872,0.68755,0.68717,0.68737,125500000.0
2005-08-02 14:49:00,0.68743,0.68784,0.68738,0.6875,75800001.0
2005-08-02 14:50:00,0.68757,0.68781,0.68757,0.68768,143400003.0
2005-08-02 14:51:00,0.68758,0.68799,0.68743,0.68799,80500000.0
2005-08-02 14:52:00,0.6879,0.68806,0.68768,0.68798,82599999.0
2005-08-02 14:53:00,0.68778,0.68788,0.68714,0.6873,115399999.0
2005-08-02 14:54:00,0.68726,0.68752,0.68713,0.68752,99300001.0
2005-08-02 14:55:00,0.68734,0.6876,0.68712,0.68756,148000000.0
2005-08-02 14:56:00,0.68747,0.68755,0.68733,0.6875,108699999.0
2005-08-02 14:57:00,0.68745,0.68752,0.68705,0.68729,90899999.0
2005-08-02 14:58:00,0.68733,0.68758,0.68733,0.68751,155200000.0
2005-08-02 14:59:00,0.68757,0.68757,0.68697,0.68716,110900001.0
2005-08-02 15:00:00,0.68683,0.68725,0.68678,0.68725,102900001.0
2005-08-02 15:01:00,0.68688,0.68722,0.68676,0.68716,88900000.0
2005-08-02 15:02:00,0.68721,0.68736,0.68686,0.68716,119500000.0
2005-08-02 15:03:00,0.6871,0.68727,0.68696,0.68703,136800003.0
2005-08-02 15:04:00,0.68757,0.68757,0.68681,0.68686,109799998.0
2005-08-02 15:05:00,0.68706,0.68717,0.68687,0.68717,155100000.0
2005-08-02 15:06:00,0.68704,0.6872,0.68677,0.68703,191699996.0
2005-08-02 15:07:00,0.68722,0.68722,0.68665,0.68672,70200000.0
2005-08-02 15:08:00,0.68666,0.68724,0.68664,0.68679,144799999.0
2005-08-02 15:09:00,0.68709,0.68722,0.68682,0.68702,94999999.0
2005-08-02 15:10:00,0.68742,0.6876,0.68702,0.6871,70900000.0
2005-08-02 15:11:00,0.68713,0.68749,0.68704,0.68749,79800000.0
2005-08-02 15:12:00,0.68705,0.68739,0.68694,0.68721,96299998.0
2005-08-02 15:13:00,0.68721,0.68723,0.68691,0.68709,129200002.0
2005-08-02 15:14:00,0.6875,0.6875,0.68676,0.68688,95699998.0
2005-08-02 15:15:00,0.68683,0.68727,0.68682,0.68718,144700002.0
2005-08-02 15:16:00,0.68724,0.68729,0.68683,0.68713,103300000.0
2005-08-02 15:17:00,0.68716,0.68717,0.68684,0.68688,156599998.0
2005-08-02 15:18:00,0.68693,0.68735,0.68685,0.68685,162700001.0
2005-08-02 15:19:00,0.68705,0.68738,0.68691,0.68691,182899997.0
2005-08-02 15:20:00,0.68697,0.68706,0.6866,0.68665,135599999.0
2005-08-02 15:21:00,0.6867,0.68687,0.68646,0.6865,105200001.0
2005-08-02 15:22:00,0.6869,0.68711,0.68662,0.68711,113199998.0
2005-08-02 15:23:00,0.68688,0.68723,0.68682,0.68708,107400002.0
2005-08-02 15:24:00,0.68721,0.68735,0.68674,0.68693,167499999.0
2005-08-02 15:25:00,0.68711,0.68739,0.68693,0.68716,197799999.0
2005-08-02 15:26:00,0.68704,0.68724,0.68681,0.68698,226700000.0
2005-08-02 15:27:00,0.6872,0.68733,0.6867,0.68683,100499999.0
2005-08-02 15:28:00,0.68701,0.68731,0.68689,0.68727,48600000.0
2005-08-02 15:29:00,0.68705,0.6871,0.68669,0.687,74800000.0
2005-08-02 15:30:00,0.6871,0.6871,0.68659,0.68687,70200000.0
2005-08-02 15:31:00,0.68717,0.68729,0.6868,0.68703,55700000.0
2005-08-02 15:32:00,0.68698,0.68763,0.68681,0.68755,140799998.0
2005-08-02 15:33:00,0.6873,0.68753,0.68714,0.6873,120399998.0
2005-08-02 15:34:00,0.68711,0.6873,0.68689,0.68728,149000000.0
2005-08-02 15:35:00,0.68732,0.68732,0.68658,0.68664,70899999.0
2005-08-02 15:36:00,0.68678,0.68734,0.68664,0.68729,51400000.0
2005-08-02 15:37:00,0.68688,0.68726,0.68676,0.68677,108900001.0
2005-08-02 15:38:00,0.68707,0.68717,0.68682,0.68711,75900001.0
2005-08-02 15:39:00,0.68701,0.68701,0.6867,0.68675,112600000.0
2005-08-02 15:40:00,0.68678,0.68731,0.68667,0.68694,136500000.0
2005-08-02 15:41:00,0.68718,0.68728,0.68685,0.687,149500000.0
2005-08-02 15:42:00,0.68681,0.68738,0.68672,0.68729,132800004.0
2005-08-02 15:43:00,0.68737,0.68737,0.6867,0.6867,104699999.0
2005-08-02 15:44:00,0.68668,0.68707,0.68657,0.68688,91400002.0
2005-08-02 15:45:00,0.68672,0.68728,0.68672,0.6871,81099998.0
2005-08-02 15:46:00,0.68676,0.6872,0.68661,0.68663,151100000.0
2005-08-02 15:47:00,0.68695,0.6871,0.68667,0.68686,64800000.0
2005-08-02 15:48:00,0.68694,0.68713,0.68665,0.68677,154900000.0
2005-08-02 15:49:00,0.68692,0.68706,0.68676,0.68684,104199998.0
2005-08-02 15:50:00,0.68705,0.68708,0.68666,0.68681,64499999.0
2005-08-02 15:51:00,0.68659,0.68685,0.68657,0.68668,73699999.0
2005-08-02 15:52:00,0.68673,0.68685,0.68659,0.68682,113099999.0
2005-08-02 15:53:00,0.68667,0.68688,0.68649,0.68672,112500000.0
2005-08-02 15:54:00,0.68658,0.68704,0.68648,0.68686,87600000.0
2005-08-02 15:55:00,0.68656,0.68681,0.68656,0.68675,151800001.0
2005-08-02 15:56:00,0.68668,0.68685,0.68644,0.68685,103600000.0
2005-08-02 15:57:00,0.68679,0.68683,0.68652,0.68658,130200000.0
2005-08-02 15:58:00,0.68666,0.68677,0.68655,0.68656,68100000.0
2005-08-02 15:59:00,0.68656,0.68686,0.68642,0.68652,69399999.0
2005-08-02 16:00:00,0.68679,0.68686,0.68654,0.68667,99900000.0
2005-08-02 16:01:00,0.68682,0.68682,0.68631,0.6867,129000000.0
2005-08-02 16:02:00,0.68674,0.68676,0.68626,0.68631,124700000.0
2005-08-02 16:03:00,0.68651,0.68664,0.68614,0.68626,190499998.0
2005-08-02 16:04:00,0.68656,0.68663,0.68632,0.68661,104100000.0
2005-08-02 16:05:00,0.6867,0.6867,0.68624,0.68652,113300000.0
2005-08-02 16:06:00,0.68628,0.68651,0.68606,0.6863,123999998.0
2005-08-02 16:07:00,0.6861,0.68658,0.68598,0.6865,59300000.0
2005-08-02 16:08:00,0.68631,0.68662,0.68599,0.68662,86400001.0
2005-08-02 16:09:00,0.68639,0.68653,0.68602,0.68606,101700001.0
2005-08-02 16:10:00,0.68618,0.68668,0.68594,0.68668,69199999.0
2005-08-02 16:11:00,0.68647,0.68669,0.68642,0.68659,101800002.0
2005-08-02 16:12:00,0.6865,0.68661,0.68622,0.68649,183799998.0
2005-08-02 16:13:00,0.68647,0.68647,0.68609,0.68636,87499999.0
2005-08-02 16:14:00,0.68662,0.68662,0.68597,0.68607,107699998.0
2005-08-02 16:15:00,0.68621,0.68634,0.68592,0.6861,177200002.0
2005-08-02 16:16:00,0.68623,0.68628,0.68581,0.68597,73500001.0
2005-08-02 16:17:00,0.68596,0.68628,0.68596,0.68619,102800000.0
2005-08-02 16:18:00,0.68595,0.68622,0.68588,0.68595,131399999.0
2005-08-02 16:19:00,0.68616,0.68627,0.68585,0.68589,180499998.0
2005-08-02 16:20:00,0.68599,0.68608,0.68584,0.68585,110000000.0
2005-08-02 16:21:00,0.68595,0.68607,0.6856,0.68564,127599999.0
2005-08-02 16:22:00,0.68589,0.68617,0.68573,0.68595,163199999.0
2005-08-02 16:23:00,0.68578,0.686,0.6855,0.6855,82499998.0
2005-08-02 16:24:00,0.68571,0.68617,0.68568,0.68609,116400000.0
2005-08-02 16:25:00,0.68577,0.68642,0.68577,0.68642,172100000.0
2005-08-02 16:26:00,0.68619,0.68622,0.68577,0.6862,124100000.0
2005-08-02 16:27:00,0.68627,0.68642,0.68598,0.68598,94000000.0
2005-08-02 16:28:00,0.68602,0.68632,0.68602,0.68603,144400000.0
2005-08-02 16:29:00,0.68613,0.68632,0.686,0.68629,102100000.0
2005-08-02 16:30:00,0.686,0.6864,0.68589,0.68594,107200001.0
2005-08-02 16:31:00,0.68613,0.68627,0.68587,0.68606,133600001.0
2005-08-02 16:32:00,0.68629,0.68629,0.68589,0.68589,166700002.0
2005-08-02 16:33:00,0.68627,0.68628,0.68599,0.68621,110500000.0
2005-08-02 16:34:00,0.68626,0.68633,0.68588,0.68591,135600000.0
2005-08-02 16:35:00,0.68591,0.6861,0.6858,0.6859,135700001.0
2005-08-02 16:36:00,0.68591,0.68612,0.68591,0.686,127400000.0
2005-08-02 16:37:00,0.68578,0.68616,0.68567,0.68614,95699999.0
2005-08-02 16:38:00,0.68614,0.68626,0.68593,0.68593,115100000.0
2005-08-02 16:39:00,0.68578,0.68623,0.68577,0.68606,71199999.0
2005-08-02 16:40:00,0.6859,0.68629,0.6859,0.6862,91900000.0
2005-08-02 16:41:00,0.68608,0.68634,0.686,0.68613,96199999.0
2005-08-02 16:42:00,0.68601,0.68626,0.68597,0.68597,90700001.0
2005-08-02 16:43:00,0.68596,0.68639,0.68593,0.68639,66700000.0
2005-08-02 16:44:00,0.68646,0.68646,0.68593,0.68593,136600000.0
2005-08-02 16:45:00,0.68604,0.68634,0.68591,0.68599,102400000.0
2005-08-02 16:46:00,0.68624,0.68631,0.68606,0.68631,133400002.0
2005-08-02 16:47:00,0.68616,0.68628,0.68603,0.68624,90099997.0
2005-08-02 16:48:00,0.6859,0.68629,0.68586,0.68629,149300000.0
2005-08-02 16:49:00,0.68619,0.68632,0.68589,0.68589,136499998.0
2005-08-02 16:50:00,0.68613,0.6865,0.68606,0.68624,132700000.0
2005-08-02 16:51:00,0.68613,0.68657,0.68608,0.68626,147700000.0
2005-08-02 16:52:00,0.68654,0.68657,0.68629,0.68655,110599999.0
2005-08-02 16:53:00,0.6864,0.68654,0.6864,0.68648,97999999.0
2005-08-02 16:54:00,0.6864,0.6867,0.68638,0.68664,115700001.0
2005-08-02 16:55:00,0.68646,0.68661,0.68618,0.6863,120999999.0
2005-08-02 16:56:00,0.68621,0.68682,0.6862,0.68664,130299999.0
2005-08-02 16:57:00,0.68662,0.68668,0.6862,0.68621,147399999.0
2005-08-02 16:58:00,0.6867,0.68686,0.68644,0.68647,155099997.0
2005-08-02 16:59:00,0.68641,0.68678,0.68628,0.68658,132100002.0
2005-08-02 17:00:00,0.68647,0.68678,0.68637,0.68662,105400001.0
2005-08-02 17:01:00,0.68669,0.68688,0.68639,0.68662,175600002.0
2005-08-02 17:02:00,0.68661,0.68682,0.68646,0.68659,120600001.0
2005-08-02 17:03:00,0.68702,0.68705,0.68675,0.68697,108400000.0
2005-08-02 17:04:00,0.68702,0.6871,0.68653,0.68655,89000002.0
2005-08-02 17:05:00,0.68691,0.68711,0.68656,0.68693,101100000.0
2005-08-02 17:06:00,0.68683,0.68729,0.6868,0.68684,82200000.0
2005-08-02 17:07:00,0.68673,0.68717,0.68673,0.68702,99500000.0
2005-08-02 17:08:00,0.68685,0.68701,0.68658,0.68677,89999999.0
2005-08-02 17:09:00,0.68696,0.68709,0.68686,0.6869,94399999.0
2005-08-02 17:10:00,0.6866,0.68723,0.6866,0.68685,135900000.0
2005-08-02 17:11:00,0.68678,0.68734,0.68678,0.68732,100400000.0
2005-08-02 17:12:00,0.68701,0.68733,0.68692,0.68698,127899997.0
2005-08-02 17:13:00,0.68714,0.68737,0.68698,0.68713,120300000.0
2005-08-02 17:14:00,0.68709,0.68732,0.68699,0.68732,137300000.0
2005-08-02 17:15:00,0.68716,0.68725,0.68693,0.68693,121699999.0
2005-08-02 17:16:00,0.68695,0.68752,0.68695,0.68734,109000000.0
2005-08-02 17:17:00,0.687,0.68728,0.68697,0.68697,82900000.0
2005-08-02 17:18:00,0.68699,0.68732,0.68697,0.68709,122599999.0
2005-08-02 17:19:00,0.68701,0.68726,0.68692,0.6872,120600000.0
2005-08-02 17:20:00,0.68713,0.68731,0.68698,0.6871,97600001.0
2005-08-02 17:21:00,0.68711,0.68735,0.68681,0.68687,48700000.0
2005-08-02 17:22:00,0.687,0.68722,0.68694,0.68712,54100000.0
2005-08-02 17:23:00,0.68725,0.68734,0.68685,0.68714,87400000.0
2005-08-02 17:24:00,0.68727,0.68732,0.68694,0.68717,83400000.0
2005-08-02 17:25:00,0.68703,0.68715,0.68686,0.68707,133700001.0
2005-08-02 17:26:00,0.68707,0.68716,0.68686,0.68705,130800000.0
2005-08-02 17:27:00,0.68691,0.68726,0.68686,0.687,116499999.0
2005-08-02 17:28:00,0.68663,0.68722,0.68663,0.68704,80700000.0
2005-08-02 17:29:00,0.68674,0.68696,0.68664,0.68675,130700001.0
2005-08-02 17:30:00,0.68696,0.68714,0.68673,0.68705,98500000.0
2005-08-02 17:31:00,0.68712,0.68722,0.68691,0.68705,95600000.0
2005-08-02 17:32:00,0.68717,0.68721,0.68696,0.68696,84100001.0
2005-08-02 17:33:00,0.68712,0.68718,0.68684,0.68684,92100000.0
2005-08-02 17:34:00,0.68714,0.68734,0.68694,0.6871,122000001.0
2005-08-02 17:35:00,0.68717,0.68737,0.68695,0.68702,155900002.0
2005-08-02 17:36:00,0.68683,0.68747,0.68672,0.6873,92800000.0
2005-08-02 17:37:00,0.68728,0.68729,0.68684,0.68691,77900000.0
2005-08-02 17:38:00,0.68702,0.6872,0.68673,0.68696,103899999.0
2005-08-02 17:39:00,0.68701,0.68721,0.68689,0.68721,114200002.0
2005-08-02 17:40:00,0.68687,0.68703,0.68665,0.6867,76199999.0
2005-08-02 17:41:00,0.68681,0.68721,0.68681,0.68698,70600000.0
2005-08-02 17:42:00,0.687,0.68715,0.68678,0.68698,167699996.0
2005-08-02 17:43:00,0.68704,0.68714,0.68674,0.68693,165900003.0
2005-08-02 17:44:00,0.68717,0.6873,0.68697,0.6872,148099997.0
2005-08-02 17:45:00,0.68731,0.68734,0.68696,0.68734,112100001.0
2005-08-02 17:46:00,0.68735,0.68744,0.68689,0.68702,103500000.0
2005-08-02 17:47:00,0.68696,0.68719,0.68666,0.68719,74199999.0
2005-08-02 17:48:00,0.68698,0.68717,0.68685,0.68712,137300000.0
2005-08-02 17:49:00,0.68707,0.68721,0.6869,0.68702,54200000.0
2005-08-02 17:50:00,0.68697,0.68719,0.68673,0.68673,78800000.0
2005-08-02 17:51:00,0.68678,0.68702,0.6867,0.68681,98699999.0
2005-08-02 17:52:00,0.68689,0.68697,0.6867,0.68673,121799998.0
2005-08-02 17:53:00,0.68652,0.68698,0.68648,0.68698,94200000.0
2005-08-02 17:54:00,0.6868,0.68701,0.68664,0.68697,114900000.0
2005-08-02 17:55:00,0.68683,0.68712,0.68658,0.68712,136399999.0
2005-08-02 17:56:00,0.68665,0.68707,0.68665,0.68692,161700001.0
2005-08-02 17:57:00,0.68694,0.68713,0.68679,0.68679,88499998.0
2005-08-02 17:58:00,0.68723,0.68728,0.68668,0.68678,145399999.0
2005-08-02 17:59:00,0.68667,0.68708,0.68667,0.6869,135099999.0
2005-08-02 18:00:00,0.68669,0.68716,0.68669,0.687,74400000.0
2005-08-02 18:01:00,0.68663,0.68718,0.68663,0.68675,156700000.0
2005-08-02 18:02:00,0.68681,0.68714,0.68668,0.68712,100200000.0
2005-08-02 18:03:00,0.6871,0.6872,0.68661,0.68683,315500000.0
2005-08-02 18:04:00,0.68688,0.68709,0.6866,0.68661,197899998.0
2005-08-02 18:05:00,0.68692,0.68701,0.68652,0.68682,428500000.0
2005-08-02 18:06:00,0.6871,0.6871,0.68676,0.68701,193400000.0
2005-08-02 18:07:00,0.68667,0.68706,0.68657,0.68683,251099999.0
2005-08-02 18:08:00,0.68678,0.68706,0.68664,0.68673,129200002.0
2005-08-02 18:09:00,0.68674,0.68726,0.68667,0.68725,221399999.0
2005-08-02 18:10:00,0.6871,0.6874,0.68688,0.6874,177399995.0
2005-08-02 18:11:00,0.68704,0.68747,0.68694,0.68714,125899999.0
2005-08-02 18:12:00,0.68716,0.68744,0.68704,0.6872,182999998.0
2005-08-02 18:13:00,0.68715,0.68734,0.6869,0.68724,101599998.0
2005-08-02 18:14:00,0.68727,0.68737,0.68697,0.68705,89800001.0
2005-08-02 18:15:00,0.68721,0.68747,0.68692,0.68721,239299999.0
2005-08-02 18:16:00,0.68708,0.68745,0.68694,0.68712,372500001.0
2005-08-02 18:17:00,0.687,0.6874,0.68698,0.68708,185299998.0
2005-08-02 18:18:00,0.68733,0.68755,0.68707,0.68707,389099999.0
2005-08-02 18:19:00,0.68701,0.68755,0.68701,0.68729,244699999.0
2005-08-02 18:20:00,0.68697,0.68724,0.68697,0.6872,143299999.0
2005-08-02 18:21:00,0.68749,0.68749,0.68692,0.68724,226100000.0
2005-08-02 18:22:00,0.68718,0.68719,0.68694,0.68694,147999998.0
2005-08-02 18:23:00,0.68715,0.68742,0.68685,0.68722,256499999.0
2005-08-02 18:24:00,0.687,0.68745,0.6869,0.687,253800000.0
2005-08-02 18:25:00,0.68725,0.68736,0.6869,0.68716,162699998.0
2005-08-02 18:26:00,0.68723,0.68741,0.68668,0.68698,131399998.0
2005-08-02 18:27:00,0.68691,0.68745,0.68691,0.68717,303400003.0
2005-08-02 18:28:00,0.68693,0.68749,0.68689,0.68736,191599998.0
2005-08-02 18:29:00,0.68748,0.68748,0.68716,0.68725,267699999.0
2005-08-02 18:30:00,0.68723,0.68747,0.68707,0.68747,111700001.0
2005-08-02 18:31:00,0.6874,0.68742,0.68702,0.68736,319800001.0
2005-08-02 18:32:00,0.68727,0.6874,0.68718,0.68718,119799999.0
2005-08-02 18:33:00,0.6872,0.68732,0.68683,0.6869,306499998.0
2005-08-02 18:34:00,0.68694,0.68719,0.68682,0.68693,124299999.0
2005-08-02 18:35:00,0.68704,0.68713,0.68685,0.68693,122700000.0
2005-08-02 18:36:00,0.68704,0.68729,0.68685,0.68689,235700002.0
2005-08-02 18:37:00,0.68693,0.68736,0.68674,0.68687,108600000.0
2005-08-02 18:38:00,0.68685,0.68734,0.68685,0.6871,176999999.0
2005-08-02 18:39:00,0.68697,0.68735,0.68694,0.68701,405100001.0
2005-08-02 18:40:00,0.68707,0.68737,0.68687,0.68697,97200000.0
2005-08-02 18:41:00,0.68705,0.68739,0.68688,0.68688,222900000.0
2005-08-02 18:42:00,0.68733,0.68733,0.68695,0.68695,110600000.0
2005-08-02 18:43:00,0.68688,0.68744,0.68667,0.68698,708499996.0
2005-08-02 18:44:00,0.687,0.68743,0.68688,0.68688,424400000.0
2005-08-02 18:45:00,0.68717,0.68739,0.68687,0.68694,438300003.0
2005-08-02 18:46:00,0.68688,0.68726,0.68684,0.68684,159000000.0
2005-08-02 18:47:00,0.68715,0.68732,0.68685,0.68717,204399996.0
2005-08-02 18:48:00,0.68711,0.68743,0.68685,0.68688,220800003.0
2005-08-02 18:49:00,0.68665,0.68741,0.68665,0.6869,131500000.0
2005-08-02 18:50:00,0.68691,0.68734,0.68679,0.68696,143800000.0
2005-08-02 18:51:00,0.68681,0.68728,0.68681,0.687,106099999.0
2005-08-02 18:52:00,0.68688,0.68721,0.68677,0.68711,101600000.0
2005-08-02 18:53:00,0.68706,0.68717,0.68692,0.68692,100799999.0
2005-08-02 18:54:00,0.68704,0.68725,0.68686,0.68691,120200000.0
2005-08-02 18:55:00,0.68676,0.68731,0.68676,0.68694,215000001.0
2005-08-02 18:56:00,0.68691,0.68732,0.68683,0.68687,150600000.0
2005-08-02 18:57:00,0.68699,0.68728,0.68685,0.68728,161400001.0
2005-08-02 18:58:00,0.68685,0.68733,0.68685,0.68723,60900000.0
2005-08-02 18:59:00,0.68703,0.6873,0.68685,0.6869,232100000.0
2005-08-02 19:00:00,0.68688,0.68726,0.68681,0.68706,171899999.0
2005-08-02 19:01:00,0.6869,0.68727,0.68682,0.68684,109400000.0
2005-08-02 19:02:00,0.68674,0.68721,0.68674,0.68684,90200000.0
2005-08-02 19:03:00,0.68681,0.68731,0.6868,0.68686,255899998.0
2005-08-02 19:04:00,0.68685,0.68714,0.68657,0.68672,162699999.0
2005-08-02 19:05:00,0.68682,0.68707,0.68673,0.68701,147700002.0
2005-08-02 19:06:00,0.68699,0.68729,0.68691,0.68707,194600001.0
2005-08-02 19:07:00,0.68716,0.68734,0.68678,0.68684,260000002.0
2005-08-02 19:08:00,0.68684,0.68738,0.68679,0.68719,175199998.0
2005-08-02 19:09:00,0.68693,0.68728,0.6868,0.68727,180300000.0
2005-08-02 19:10:00,0.68719,0.68729,0.68688,0.68704,105400000.0
2005-08-02 19:11:00,0.68705,0.68735,0.68694,0.68735,181900000.0
2005-08-02 19:12:00,0.6871,0.68729,0.68697,0.68703,121500001.0
2005-08-02 19:13:00,0.68681,0.68742,0.68673,0.68732,115499999.0
2005-08-02 19:14:00,0.6876,0.68763,0.6868,0.6868,131200000.0
2005-08-02 19:15:00,0.68705,0.68722,0.68697,0.6871,91399999.0
2005-08-02 19:16:00,0.68681,0.68715,0.68681,0.68696,84499999.0
2005-08-02 19:17:00,0.68685,0.68731,0.68684,0.68684,153300000.0
2005-08-02 19:18:00,0.68679,0.6873,0.68679,0.68712,88000000.0
2005-08-02 19:19:00,0.68684,0.68729,0.68683,0.68727,112299999.0
2005-08-02 19:20:00,0.68718,0.68733,0.68692,0.68692,150700000.0
2005-08-02 19:21:00,0.68691,0.6873,0.68687,0.68688,143699999.0
2005-08-02 19:22:00,0.68689,0.687,0.68673,0.687,78800000.0
2005-08-02 19:23:00,0.68657,0.6871,0.68657,0.68672,152000000.0
2005-08-02 19:24:00,0.68658,0.68718,0.68652,0.68718,166299999.0
2005-08-02 19:25:00,0.68707,0.68721,0.68677,0.68708,71800001.0
2005-08-02 19:26:00,0.68712,0.68731,0.6867,0.68708,159699997.0
2005-08-02 19:27:00,0.68694,0.68701,0.68649,0.68649,133999999.0
2005-08-02 19:28:00,0.68665,0.68705,0.68649,0.687,233999999.0
2005-08-02 19:29:00,0.68672,0.68681,0.68637,0.68673,171999999.0
2005-08-02 19:30:00,0.68653,0.6869,0.68653,0.68687,81700002.0
2005-08-02 19:31:00,0.68678,0.68681,0.68655,0.6867,78700001.0
2005-08-02 19:32:00,0.68665,0.68695,0.68655,0.68664,166499999.0
2005-08-02 19:33:00,0.68694,0.68707,0.68664,0.68681,158200001.0
2005-08-02 19:34:00,0.68698,0.68698,0.6866,0.6866,143800002.0
2005-08-02 19:35:00,0.68656,0.68708,0.68635,0.6866,269099998.0
2005-08-02 19:36:00,0.68645,0.6869,0.68638,0.68677,170800001.0
2005-08-02 19:37:00,0.68682,0.68683,0.68638,0.68638,65599999.0
2005-08-02 19:38:00,0.68659,0.68693,0.68637,0.68646,92499999.0
2005-08-02 19:39:00,0.68659,0.68697,0.6864,0.68676,357999998.0
2005-08-02 19:40:00,0.68687,0.68688,0.68652,0.68657,141100000.0
2005-08-02 19:41:00,0.68676,0.68697,0.68669,0.68686,136000000.0
2005-08-02 19:42:00,0.68703,0.68718,0.68673,0.6869,136500000.0
2005-08-02 19:43:00,0.68702,0.68707,0.68656,0.68657,122199999.0
2005-08-02 19:44:00,0.68661,0.68706,0.6864,0.68668,140200000.0
2005-08-02 19:45:00,0.68648,0.68698,0.68648,0.68657,161600003.0
2005-08-02 19:46:00,0.68659,0.68705,0.68657,0.68688,148300000.0
2005-08-02 19:47:00,0.68669,0.68687,0.68661,0.68665,67599999.0
2005-08-02 19:48:00,0.68673,0.68696,0.68663,0.68695,108100000.0
2005-08-02 19:49:00,0.687,0.687,0.68656,0.68656,143400001.0
2005-08-02 19:50:00,0.68676,0.68688,0.6865,0.68653,166599998.0
2005-08-02 19:51:00,0.68652,0.6869,0.68639,0.68653,181900000.0
2005-08-02 19:52:00,0.68648,0.68676,0.68636,0.68651,153499997.0
2005-08-02 19:53:00,0.68654,0.6868,0.68634,0.68676,170900000.0
2005-08-02 19:54:00,0.68642,0.68683,0.68636,0.68652,232300001.0
2005-08-02 19:55:00,0.68639,0.68691,0.68639,0.68676,259899999.0
2005-08-02 19:56:00,0.68668,0.68702,0.68639,0.68658,214600000.0
2005-08-02 19:57:00,0.68689,0.68689,0.68665,0.6867,168099996.0
2005-08-02 19:58:00,0.68673,0.68693,0.68654,0.68671,225800002.0
2005-08-02 19:59:00,0.68668,0.6868,0.68657,0.68667,86500000.0
2005-08-02 20:00:00,0.68662,0.68688,0.68645,0.68645,291599999.0
2005-08-02 20:01:00,0.68687,0.68695,0.68653,0.68669,125799999.0
2005-08-02 20:02:00,0.68666,0.68693,0.68653,0.68659,74700000.0
2005-08-02 20:03:00,0.68667,0.68685,0.68649,0.68657,85200001.0
2005-08-02 20:04:00,0.68658,0.68677,0.68634,0.6864,150199999.0
2005-08-02 20:05:00,0.68641,0.68691,0.68633,0.68643,218900002.0
2005-08-02 20:06:00,0.68646,0.68683,0.6864,0.68672,278899998.0
2005-08-02 20:07:00,0.68682,0.68689,0.68625,0.68625,82100000.0
2005-08-02 20:08:00,0.68629,0.68669,0.68629,0.68645,115900000.0
2005-08-02 20:09:00,0.68649,0.68678,0.68632,0.6864,167000001.0
2005-08-02 20:10:00,0.68626,0.68682,0.68624,0.6865,165299999.0
2005-08-02 20:11:00,0.68655,0.68674,0.68647,0.68663,104600002.0
2005-08-02 20:12:00,0.68655,0.68673,0.68634,0.68639,141100002.0
2005-08-02 20:13:00,0.68641,0.68677,0.68627,0.68653,91799999.0
2005-08-02 20:14:00,0.68668,0.68694,0.68648,0.68685,217100001.0
2005-08-02 20:15:00,0.68663,0.68692,0.68653,0.6866,97000001.0
2005-08-02 20:16:00,0.68659,0.68705,0.68642,0.68672,483699999.0
2005-08-02 20:17:00,0.6867,0.68699,0.68632,0.68645,366999999.0
2005-08-02 20:18:00,0.68639,0.68686,0.68636,0.68685,93100001.0
2005-08-02 20:19:00,0.68672,0.68682,0.6866,0.68675,142600000.0
2005-08-02 20:20:00,0.68665,0.68674,0.68641,0.68647,152299999.0
2005-08-02 20:21:00,0.68647,0.68691,0.68644,0.68659,123500001.0
2005-08-02 20:22:00,0.68651,0.68679,0.68647,0.68651,110300002.0
2005-08-02 20:23:00,0.68644,0.68686,0.68642,0.68677,130399998.0
2005-08-02 20:24:00,0.68682,0.68687,0.68637,0.68657,241000002.0
2005-08-02 20:25:00,0.68662,0.68686,0.68644,0.68652,118700000.0
2005-08-02 20:26:00,0.68663,0.68688,0.68651,0.68661,136000003.0
2005-08-02 20:27:00,0.68646,0.68673,0.68646,0.68672,77300000.0
2005-08-02 20:28:00,0.68654,0.68676,0.68646,0.68646,145400001.0
2005-08-02 20:29:00,0.6866,0.68698,0.68644,0.68657,290299997.0
2005-08-02 20:30:00,0.6865,0.68691,0.68637,0.68653,324700001.0
2005-08-02 20:31:00,0.68655,0.68692,0.68641,0.68679,231099997.0
2005-08-02 20:32:00,0.68671,0.68693,0.68651,0.6866,154399997.0
2005-08-02 20:33:00,0.68651,0.68674,0.68632,0.68644,232399996.0
2005-08-02 20:34:00,0.68647,0.68685,0.68641,0.68656,230600005.0
2005-08-02 20:35:00,0.68645,0.68687,0.68639,0.6865,128800000.0
2005-08-02 20:36:00,0.68657,0.68675,0.6863,0.6863,127500000.0
2005-08-02 20:37:00,0.68682,0.6869,0.68642,0.68671,217500002.0
2005-08-02 20:38:00,0.68641,0.68674,0.68632,0.68659,128200000.0
2005-08-02 20:39:00,0.68657,0.68666,0.68631,0.68635,103099998.0
2005-08-02 20:40:00,0.68648,0.68667,0.68628,0.68653,285300001.0
2005-08-02 20:41:00,0.68631,0.68682,0.68622,0.6864,190299999.0
2005-08-02 20:42:00,0.68644,0.6865,0.68624,0.68633,78700000.0
2005-08-02 20:43:00,0.68639,0.68654,0.68639,0.68648,207000003.0
2005-08-02 20:44:00,0.68646,0.68671,0.68632,0.68632,105500001.0
2005-08-02 20:45:00,0.6866,0.68673,0.68632,0.68643,102000001.0
2005-08-02 20:46:00,0.68647,0.68696,0.68641,0.6869,145900000.0
2005-08-02 20:47:00,0.68634,0.68658,0.68626,0.68633,131200000.0
2005-08-02 20:48:00,0.68632,0.68667,0.68617,0.68633,136399999.0
2005-08-02 20:49:00,0.6864,0.68664,0.68623,0.68632,141000000.0
2005-08-02 20:50:00,0.68636,0.68683,0.68629,0.68645,201600002.0
2005-08-02 20:51:00,0.68656,0.6869,0.68648,0.68669,52600000.0
2005-08-02 20:52:00,0.68654,0.68687,0.68641,0.68641,181499998.0
2005-08-02 20:53:00,0.6865,0.68696,0.68641,0.68676,414099997.0
2005-08-02 20:54:00,0.68688,0.68688,0.68652,0.68663,212699999.0
2005-08-02 20:55:00,0.6866,0.68689,0.68655,0.68661,130100001.0
2005-08-02 20:56:00,0.68664,0.68707,0.68658,0.68689,183899997.0
2005-08-02 20:57:00,0.68667,0.68689,0.68657,0.68672,77000001.0
2005-08-02 20:58:00,0.68643,0.68709,0.68643,0.68651,275200001.0
2005-08-02 20:59:00,0.68662,0.68703,0.68654,0.68658,156800001.0
2005-08-02 21:00:00,0.68672,0.68685,0.68634,0.6865,247600001.0
2005-08-02 21:01:00,0.68652,0.68677,0.68628,0.68672,132099999.0
2005-08-02 21:02:00,0.68666,0.68682,0.68642,0.68665,190500002.0
2005-08-02 21:03:00,0.68657,0.68672,0.68632,0.68672,98799999.0
2005-08-02 21:04:00,0.68674,0.68679,0.6864,0.6864,83500000.0
2005-08-02 21:05:00,0.68671,0.68674,0.68633,0.68647,51800000.0
2005-08-02 21:06:00,0.6865,0.6869,0.68644,0.68649,144699999.0
2005-08-02 21:07:00,0.68648,0.68669,0.6864,0.6864,98000000.0
2005-08-02 21:08:00,0.68662,0.68678,0.68642,0.68669,179200001.0
2005-08-02 21:09:00,0.68678,0.68693,0.68623,0.68628,164399999.0
2005-08-02 21:10:00,0.68616,0.68649,0.68613,0.68643,78800001.0
2005-08-02 21:11:00,0.68631,0.68667,0.68623,0.68633,80700000.0
2005-08-02 21:12:00,0.68648,0.68657,0.68617,0.68623,115099999.0
2005-08-02 21:13:00,0.68653,0.68672,0.68629,0.68629,164400002.0
2005-08-02 21:14:00,0.68622,0.68666,0.68617,0.68637,78100000.0
2005-08-02 21:15:00,0.68632,0.68658,0.68624,0.68633,232400000.0
2005-08-02 21:16:00,0.68645,0.68668,0.68625,0.68629,168299998.0
2005-08-02 21:17:00,0.68636,0.68677,0.68619,0.68677,235700002.0
2005-08-02 21:18:00,0.68686,0.68699,0.68639,0.68654,174299996.0
2005-08-02 21:19:00,0.68677,0.68701,0.6867,0.68697,117300001.0
2005-08-02 21:20:00,0.687,0.68707,0.68638,0.68658,229599996.0
2005-08-02 21:21:00,0.68658,0.68685,0.68646,0.68674,130799999.0
2005-08-02 21:22:00,0.68682,0.68682,0.68657,0.68657,111100002.0
2005-08-02 21:23:00,0.68654,0.68697,0.68651,0.68657,157900001.0
2005-08-02 21:24:00,0.68651,0.68688,0.68648,0.6865,76400001.0
2005-08-02 21:25:00,0.68665,0.6869,0.68647,0.68653,158800001.0
2005-08-02 21:26:00,0.68661,0.687,0.68639,0.68653,189099998.0
2005-08-02 21:27:00,0.68664,0.68685,0.68646,0.68655,186599998.0
2005-08-02 21:28:00,0.6864,0.68694,0.68636,0.68694,104899999.0
2005-08-02 21:29:00,0.68667,0.68729,0.6865,0.68702,145900001.0
2005-08-02 21:30:00,0.68688,0.68716,0.68675,0.68689,181099999.0
2005-08-02 21:31:00,0.68681,0.68704,0.68673,0.68691,123399998.0
2005-08-02 21:32:00,0.68694,0.68699,0.68661,0.68682,100400000.0
2005-08-02 21:33:00,0.6871,0.68725,0.68679,0.68694,66800000.0
2005-08-02 21:34:00,0.68671,0.687,0.68667,0.68686,109000000.0
2005-08-02 21:35:00,0.68672,0.68696,0.68652,0.68683,222199999.0
2005-08-02 21:36:00,0.68671,0.68717,0.68671,0.68698,229300000.0
2005-08-02 21:37:00,0.68667,0.68695,0.68662,0.6868,155299997.0
2005-08-02 21:38:00,0.68678,0.68701,0.68665,0.68665,106200002.0
2005-08-02 21:39:00,0.68667,0.68691,0.68656,0.68658,113499999.0
2005-08-02 21:40:00,0.68667,0.68713,0.68646,0.68713,198899998.0
2005-08-02 21:41:00,0.68706,0.68706,0.6865,0.68665,232500003.0
2005-08-02 21:42:00,0.6867,0.68687,0.68658,0.68682,148799999.0
2005-08-02 21:43:00,0.68687,0.687,0.68661,0.68678,124300000.0
2005-08-02 21:44:00,0.68689,0.68706,0.6867,0.68706,121299999.0
2005-08-02 21:45:00,0.68717,0.68721,0.68676,0.68676,113699999.0
2005-08-02 21:46:00,0.68681,0.68699,0.68665,0.68665,62200000.0
2005-08-02 21:47:00,0.68676,0.68725,0.68672,0.68721,79600000.0
2005-08-02 21:48:00,0.68713,0.6872,0.68683,0.68692,89100000.0
2005-08-02 21:49:00,0.68685,0.68703,0.68663,0.68663,110399997.0
2005-08-02 21:50:00,0.68665,0.687,0.68661,0.68692,81300000.0
2005-08-02 21:51:00,0.68702,0.68716,0.68671,0.68702,148899999.0
2005-08-02 21:52:00,0.68688,0.6871,0.68679,0.68706,89200000.0
2005-08-02 21:53:00,0.68707,0.68717,0.68673,0.68706,150399997.0
2005-08-02 21:54:00,0.68714,0.68726,0.68684,0.68714,150699999.0
2005-08-02 21:55:00,0.68722,0.68724,0.68689,0.68693,141100001.0
2005-08-02 21:56:00,0.68703,0.68724,0.68691,0.68706,112600000.0
2005-08-02 21:57:00,0.68724,0.68748,0.68679,0.68697,219400002.0
2005-08-02 21:58:00,0.68688,0.68714,0.68679,0.68709,100600000.0
2005-08-02 21:59:00,0.68665,0.68717,0.68665,0.68678,132699999.0
2005-08-02 22:00:00,0.68658,0.68714,0.68655,0.68694,134899999.0
2005-08-02 22:01:00,0.68682,0.68709,0.68665,0.68694,104100000.0
2005-08-02 22:02:00,0.68688,0.68722,0.68662,0.68693,198100001.0
2005-08-02 22:03:00,0.68684,0.68707,0.68671,0.68692,109300000.0
2005-08-02 22:04:00,0.68687,0.68687,0.68653,0.68687,90799999.0
2005-08-02 22:05:00,0.68673,0.68693,0.68654,0.68656,185900001.0
2005-08-02 22:06:00,0.68673,0.68706,0.68659,0.68673,157899999.0
2005-08-02 22:07:00,0.68663,0.687,0.68657,0.68675,177999998.0
2005-08-02 22:08:00,0.68672,0.68688,0.68647,0.68666,143799999.0
2005-08-02 22:09:00,0.68654,0.68689,0.68648,0.68658,149800001.0
2005-08-02 22:10:00,0.6866,0.68696,0.68647,0.68647,135899997.0
2005-08-02 22:11:00,0.68687,0.68687,0.68648,0.68671,97599999.0
2005-08-02 22:12:00,0.68646,0.68679,0.68641,0.68641,94600000.0
2005-08-02 22:13:00,0.68675,0.6869,0.68641,0.68645,124399999.0
2005-08-02 22:14:00,0.68699,0.68714,0.68653,0.68687,135600000.0
2005-08-02 22:15:00,0.68683,0.68721,0.68678,0.68682,126399997.0
2005-08-02 22:16:00,0.6868,0.68703,0.6868,0.68692,106699999.0
2005-08-02 22:17:00,0.68686,0.68692,0.68665,0.68686,124200001.0
2005-08-02 22:18:00,0.68662,0.68696,0.68662,0.68664,168100000.0
2005-08-02 22:19:00,0.6867,0.68689,0.68651,0.68676,159699998.0
2005-08-02 22:20:00,0.68652,0.68681,0.68648,0.68648,81900000.0
2005-08-02 22:21:00,0.68659,0.68696,0.68637,0.68657,161199998.0
2005-08-02 22:22:00,0.68664,0.68681,0.68652,0.68659,105399999.0
2005-08-02 22:23:00,0.68649,0.68712,0.68649,0.68712,86200003.0
2005-08-02 22:24:00,0.68659,0.6868,0.68647,0.6866,223699998.0
2005-08-02 22:25:00,0.68643,0.68684,0.68643,0.6866,85700000.0
2005-08-02 22:26:00,0.68648,0.68696,0.68648,0.68687,71999999.0
2005-08-02 22:27:00,0.68666,0.68692,0.68665,0.68692,86300001.0
2005-08-02 22:28:00,0.68672,0.68695,0.68659,0.68665,121199996.0
2005-08-02 22:29:00,0.68687,0.68699,0.68666,0.68672,118099996.0
2005-08-02 22:30:00,0.68682,0.68686,0.68651,0.68657,153099999.0
2005-08-02 22:31:00,0.68655,0.68693,0.68653,0.68682,89300000.0
2005-08-02 22:32:00,0.68662,0.68699,0.68654,0.68685,97499999.0
2005-08-02 22:33:00,0.68671,0.68705,0.6866,0.6867,151600002.0
2005-08-02 22:34:00,0.68669,0.68669,0.68612,0.6864,120299997.0
2005-08-02 22:35:00,0.68653,0.68683,0.68636,0.68651,149000000.0
2005-08-02 22:36:00,0.68655,0.68667,0.68637,0.6865,191099998.0
2005-08-02 22:37:00,0.68679,0.68696,0.68658,0.68684,146300001.0
2005-08-02 22:38:00,0.68667,0.68667,0.68614,0.68663,114000000.0
2005-08-02 22:39:00,0.68646,0.68696,0.68646,0.68696,147300001.0
2005-08-02 22:40:00,0.6865,0.68686,0.68639,0.68666,106500000.0
2005-08-02 22:41:00,0.68661,0.68681,0.68647,0.68666,101800000.0
2005-08-02 22:42:00,0.6866,0.68681,0.6865,0.68677,90899999.0
2005-08-02 22:43:00,0.68645,0.68698,0.68635,0.6865,184699997.0
2005-08-02 22:44:00,0.68647,0.68669,0.68638,0.68661,215500002.0
2005-08-02 22:45:00,0.68661,0.68686,0.6864,0.68653,176399999.0
2005-08-02 22:46:00,0.68655,0.68684,0.68634,0.68656,219799999.0
2005-08-02 22:47:00,0.68651,0.68668,0.68639,0.68665,90500001.0
2005-08-02 22:48:00,0.68669,0.68677,0.68633,0.68658,72700000.0
2005-08-02 22:49:00,0.68636,0.68672,0.68636,0.68666,90900000.0
2005-08-02 22:50:00,0.68675,0.68678,0.68636,0.6866,226899998.0
2005-08-02 22:51:00,0.68641,0.6866,0.68626,0.68647,218500000.0
2005-08-02 22:52:00,0.68629,0.68643,0.68594,0.68628,91500001.0
2005-08-02 22:53:00,0.68641,0.68647,0.68595,0.6861,75900000.0
2005-08-02 22:54:00,0.68606,0.68632,0.68596,0.68606,52400000.0
2005-08-02 22:55:00,0.68603,0.68643,0.68597,0.68609,228200002.0
2005-08-02 22:56:00,0.68639,0.68649,0.6861,0.68628,127099999.0
2005-08-02 22:57:00,0.68644,0.68646,0.68613,0.68635,177200001.0
2005-08-02 22:58:00,0.68606,0.68632,0.68606,0.68614,93700000.0
2005-08-02 22:59:00,0.68612,0.68636,0.68591,0.68591,172600000.0
2005-08-02 23:00:00,0.68622,0.68669,0.68603,0.68669,82600000.0
2005-08-02 23:01:00,0.68619,0.68657,0.68618,0.68647,104500002.0
2005-08-02 23:02:00,0.6864,0.68649,0.68613,0.68613,95300000.0
2005-08-02 23:03:00,0.68624,0.68657,0.68623,0.68626,82400000.0
2005-08-02 23:04:00,0.68632,0.68645,0.6861,0.6861,126699998.0
2005-08-02 23:05:00,0.68621,0.68642,0.68612,0.68616,104400000.0
2005-08-02 23:06:00,0.68621,0.6864,0.68609,0.68614,74500000.0
2005-08-02 23:07:00,0.68617,0.68632,0.68615,0.68626,116700001.0
2005-08-02 23:08:00,0.68636,0.68639,0.68613,0.68626,149100001.0
2005-08-02 23:09:00,0.68616,0.68656,0.68616,0.68642,80799998.0
2005-08-02 23:10:00,0.68618,0.68647,0.68614,0.68621,161499999.0
2005-08-02 23:11:00,0.68633,0.6866,0.68615,0.68618,117699999.0
2005-08-02 23:12:00,0.68677,0.68677,0.6862,0.68645,110900000.0
2005-08-02 23:13:00,0.68619,0.68645,0.68611,0.68617,161800000.0
2005-08-02 23:14:00,0.68608,0.68663,0.68608,0.68651,136299999.0
2005-08-02 23:15:00,0.68655,0.6866,0.68621,0.68621,104899997.0
2005-08-02 23:16:00,0.68623,0.68646,0.68608,0.68608,107600002.0
2005-08-02 23:17:00,0.68603,0.68649,0.68599,0.686,114899999.0
2005-08-02 23:18:00,0.68611,0.6863,0.686,0.68613,132300001.0
2005-08-02 23:19:00,0.68601,0.68655,0.68599,0.68618,177899999.0
2005-08-02 23:20:00,0.68636,0.68655,0.68602,0.68637,157200002.0
2005-08-02 23:21:00,0.68641,0.68658,0.68611,0.68617,103999997.0
2005-08-02 23:22:00,0.68635,0.68653,0.68618,0.68621,119399999.0
2005-08-02 23:23:00,0.68631,0.6865,0.68615,0.68615,114000001.0
2005-08-02 23:24:00,0.68619,0.68649,0.68619,0.68638,128300002.0
2005-08-02 23:25:00,0.68664,0.68664,0.6861,0.68633,200900000.0
2005-08-02 23:26:00,0.68645,0.68669,0.68639,0.68658,90100000.0
2005-08-02 23:27:00,0.68659,0.68672,0.68639,0.68646,190499995.0
2005-08-02 23:28:00,0.68644,0.68662,0.68632,0.68644,90800001.0
2005-08-02 23:29:00,0.68656,0.68664,0.68639,0.68649,114700000.0
2005-08-02 23:30:00,0.68659,0.68659,0.68619,0.6862,122200000.0
2005-08-02 23:31:00,0.68611,0.68637,0.68607,0.68631,138500000.0
2005-08-02 23:32:00,0.68621,0.68644,0.68612,0.68633,125100001.0
2005-08-02 23:33:00,0.68634,0.68649,0.68601,0.68601,86599998.0
2005-08-02 23:34:00,0.68608,0.68643,0.68598,0.68609,94799999.0
2005-08-02 23:35:00,0.68611,0.68648,0.68608,0.68626,67699999.0
2005-08-02 23:36:00,0.68615,0.68649,0.68612,0.68633,76299998.0
2005-08-02 23:37:00,0.68621,0.68664,0.68614,0.68635,94800001.0
2005-08-02 23:38:00,0.68624,0.68655,0.68616,0.68626,133399999.0
2005-08-02 23:39:00,0.68646,0.68668,0.68608,0.68623,142299999.0
2005-08-02 23:40:00,0.68639,0.68653,0.68569,0.68614,100200000.0
2005-08-02 23:41:00,0.68622,0.68641,0.68606,0.68617,118899998.0
2005-08-02 23:42:00,0.68597,0.68629,0.68597,0.68623,93300000.0
2005-08-02 23:43:00,0.68621,0.68626,0.68607,0.68608,68400000.0
2005-08-02 23:44:00,0.6861,0.68643,0.68604,0.68643,92100000.0
2005-08-02 23:45:00,0.68654,0.68665,0.68614,0.68624,92700001.0
2005-08-02 23:46:00,0.68647,0.68663,0.68634,0.6866,120499999.0
2005-08-02 23:47:00,0.68663,0.68664,0.68644,0.68664,65200000.0
2005-08-02 23:48:00,0.68667,0.68677,0.68619,0.6862,86000001.0
2005-08-02 23:49:00,0.68645,0.68657,0.68631,0.68651,73800002.0
2005-08-02 23:50:00,0.6866,0.68662,0.68628,0.68662,116000000.0
2005-08-02 23:51:00,0.6866,0.6866,0.6861,0.68625,118199998.0
2005-08-02 23:52:00,0.68616,0.6864,0.68608,0.6864,119099998.0
2005-08-02 23:53:00,0.68626,0.68645,0.68608,0.68645,156900003.0
2005-08-02 23:54:00,0.68578,0.68633,0.68571,0.68622,124600001.0
2005-08-02 23:55:00,0.68593,0.68614,0.68583,0.68605,99100000.0
2005-08-02 23:56:00,0.6861,0.68626,0.68605,0.68612,140800002.0
2005-08-02 23:57:00,0.68604,0.68641,0.68597,0.68622,119000000.0
2005-08-02 23:58:00,0.68616,0.68633,0.686,0.686,112700000.0
2005-08-02 23:59:00,0.68604,0.68641,0.68604,0.68623,148099996.0
2005-08-03 00:00:00,0.68649,0.68649,0.68617,0.68617,118800002.0
2005-08-03 00:01:00,0.68622,0.6864,0.68618,0.6864,88100000.0
2005-08-03 00:02:00,0.68641,0.68642,0.68619,0.68628,128600000.0
2005-08-03 00:03:00,0.68616,0.68638,0.68607,0.68638,93799999.0
2005-08-03 00:04:00,0.68642,0.68642,0.68611,0.68621,108000001.0
2005-08-03 00:05:00,0.68622,0.68646,0.68602,0.68622,85499999.0
2005-08-03 00:06:00,0.68616,0.68647,0.68601,0.68631,82400001.0
2005-08-03 00:07:00,0.6862,0.6867,0.68611,0.6867,124000002.0
2005-08-03 00:08:00,0.68627,0.68646,0.68614,0.6863,64900000.0
2005-08-03 00:09:00,0.68627,0.68653,0.68608,0.68608,108699999.0
2005-08-03 00:10:00,0.68601,0.68655,0.68601,0.68633,122900000.0
2005-08-03 00:11:00,0.68634,0.68655,0.68609,0.6863,145500001.0
2005-08-03 00:12:00,0.68641,0.68662,0.68613,0.68662,68700001.0
2005-08-03 00:13:00,0.68649,0.68649,0.6856,0.68595,121700003.0
2005-08-03 00:14:00,0.68601,0.68607,0.68562,0.68584,60400001.0
2005-08-03 00:15:00,0.68558,0.68597,0.68531,0.68585,158399995.0
2005-08-03 00:16:00,0.68587,0.68593,0.68545,0.68557,99099999.0
2005-08-03 00:17:00,0.68546,0.68585,0.68543,0.6856,136800001.0
2005-08-03 00:18:00,0.68565,0.68611,0.68565,0.68575,146800000.0
2005-08-03 00:19:00,0.68596,0.68627,0.68596,0.68624,72500001.0
2005-08-03 00:20:00,0.68613,0.6865,0.68599,0.6865,138899999.0
2005-08-03 00:21:00,0.68597,0.68608,0.68577,0.68583,78000000.0
2005-08-03 00:22:00,0.68599,0.68599,0.6856,0.68587,100300001.0
2005-08-03 00:23:00,0.68584,0.68592,0.68564,0.68592,97199999.0
2005-08-03 00:24:00,0.68591,0.68622,0.68585,0.68608,155700000.0
2005-08-03 00:25:00,0.68607,0.68607,0.68563,0.68563,113400001.0
2005-08-03 00:26:00,0.6859,0.68631,0.6859,0.68622,84000000.0
2005-08-03 00:27:00,0.68634,0.6865,0.68588,0.68607,134300002.0
2005-08-03 00:28:00,0.68605,0.68638,0.68598,0.68636,124999999.0
2005-08-03 00:29:00,0.68642,0.68642,0.68597,0.68602,124599998.0
2005-08-03 00:30:00,0.68596,0.68599,0.68562,0.68585,125000000.0
2005-08-03 00:31:00,0.6859,0.68621,0.68578,0.68621,71700000.0
2005-08-03 00:32:00,0.68593,0.6862,0.68582,0.68602,161700000.0
2005-08-03 00:33:00,0.68604,0.68608,0.68562,0.68599,163999999.0
2005-08-03 00:34:00,0.68616,0.68619,0.68595,0.68616,151600000.0
2005-08-03 00:35:00,0.68588,0.68606,0.68569,0.68592,165500001.0
2005-08-03 00:36:00,0.686,0.6861,0.68588,0.6861,101600001.0
2005-08-03 00:37:00,0.68608,0.68622,0.68583,0.68583,117799998.0
2005-08-03 00:38:00,0.68604,0.68613,0.68558,0.68573,140700000.0
2005-08-03 00:39:00,0.68578,0.68614,0.68563,0.68596,193900000.0
2005-08-03 00:40:00,0.68596,0.68603,0.68568,0.68582,117900002.0
2005-08-03 00:41:00,0.68594,0.68618,0.68578,0.68605,106300000.0
2005-08-03 00:42:00,0.68597,0.68616,0.68594,0.68597,76600000.0
2005-08-03 00:43:00,0.68604,0.68614,0.68582,0.68582,92499999.0
2005-08-03 00:44:00,0.68586,0.6864,0.68586,0.68604,85999999.0
2005-08-03 00:45:00,0.6859,0.68622,0.68583,0.6861,145400001.0
2005-08-03 00:46:00,0.68593,0.68631,0.68584,0.68631,80100001.0
2005-08-03 00:47:00,0.68621,0.68621,0.68596,0.68612,116200000.0
2005-08-03 00:48:00,0.68624,0.6864,0.6859,0.68597,135700003.0
2005-08-03 00:49:00,0.68584,0.68618,0.68584,0.68617,69300000.0
2005-08-03 00:50:00,0.68609,0.68619,0.6858,0.68602,121599999.0
2005-08-03 00:51:00,0.68616,0.68627,0.68594,0.68596,61300000.0
2005-08-03 00:52:00,0.68611,0.68625,0.6859,0.68592,143100000.0
2005-08-03 00:53:00,0.68583,0.68617,0.68583,0.68617,137499999.0
2005-08-03 00:54:00,0.68613,0.68635,0.68581,0.68599,181900001.0
2005-08-03 00:55:00,0.68591,0.6863,0.68587,0.68596,124300000.0
2005-08-03 00:56:00,0.68606,0.6865,0.68606,0.68615,81199999.0
2005-08-03 00:57:00,0.68622,0.68657,0.68622,0.68642,84400000.0
2005-08-03 00:58:00,0.68625,0.68631,0.68605,0.68608,126399996.0
2005-08-03 00:59:00,0.68619,0.68648,0.68612,0.68642,118899999.0
2005-08-03 01:00:00,0.68648,0.68648,0.68588,0.68588,83700000.0
2005-08-03 01:01:00,0.68607,0.68657,0.68607,0.68626,151000001.0
2005-08-03 01:02:00,0.68621,0.68646,0.68621,0.68639,97299999.0
2005-08-03 01:03:00,0.68619,0.68654,0.68599,0.68651,121200000.0
2005-08-03 01:04:00,0.68625,0.68645,0.68603,0.68628,92399999.0
2005-08-03 01:05:00,0.68588,0.68637,0.68582,0.68628,89300000.0
2005-08-03 01:06:00,0.68642,0.68642,0.68591,0.68617,133700000.0
2005-08-03 01:07:00,0.68591,0.68618,0.68585,0.6861,104500000.0
2005-08-03 01:08:00,0.68604,0.68619,0.68586,0.68598,145999999.0
2005-08-03 01:09:00,0.68607,0.68627,0.68588,0.68623,118399999.0
2005-08-03 01:10:00,0.68621,0.6863,0.68597,0.6863,132000000.0
2005-08-03 01:11:00,0.68636,0.68659,0.68615,0.68622,105100000.0
2005-08-03 01:12:00,0.68614,0.68656,0.68607,0.68622,121600002.0
2005-08-03 01:13:00,0.68631,0.68631,0.68603,0.68612,151800001.0
2005-08-03 01:14:00,0.68603,0.68649,0.68603,0.68632,107400000.0
2005-08-03 01:15:00,0.68637,0.6865,0.6861,0.68639,106400000.0
2005-08-03 01:16:00,0.68609,0.68648,0.68609,0.68638,69800000.0
2005-08-03 01:17:00,0.68628,0.68649,0.68616,0.68625,112000002.0
2005-08-03 01:18:00,0.68581,0.68641,0.68568,0.68625,120999999.0
2005-08-03 01:19:00,0.68625,0.68648,0.68605,0.68612,106899998.0
2005-08-03 01:20:00,0.68619,0.68641,0.68619,0.68637,130999998.0
2005-08-03 01:21:00,0.68637,0.68648,0.68618,0.68622,96799998.0
2005-08-03 01:22:00,0.68614,0.68637,0.68605,0.68615,108100003.0
2005-08-03 01:23:00,0.68616,0.68653,0.68606,0.68647,124200000.0
2005-08-03 01:24:00,0.68638,0.68638,0.68612,0.68625,57600000.0
2005-08-03 01:25:00,0.68629,0.68642,0.68622,0.68637,189500000.0
2005-08-03 01:26:00,0.68636,0.68656,0.68621,0.68623,132400002.0
2005-08-03 01:27:00,0.68608,0.68651,0.68608,0.68634,117800001.0
2005-08-03 01:28:00,0.68615,0.68652,0.68605,0.68639,152000002.0
2005-08-03 01:29:00,0.68645,0.6866,0.68625,0.68642,178900002.0
2005-08-03 01:30:00,0.68652,0.68655,0.6863,0.6863,81700001.0
2005-08-03 01:31:00,0.68647,0.68659,0.68615,0.68632,128599999.0
2005-08-03 01:32:00,0.6863,0.68663,0.68626,0.6864,162300000.0
2005-08-03 01:33:00,0.68639,0.68655,0.68638,0.68655,85900000.0
2005-08-03 01:34:00,0.68645,0.68653,0.68621,0.68621,93100001.0
2005-08-03 01:35:00,0.68621,0.68645,0.68612,0.68627,114700000.0
2005-08-03 01:36:00,0.68623,0.68659,0.68614,0.6863,117100001.0
2005-08-03 01:37:00,0.68618,0.68658,0.68616,0.68626,149200000.0
2005-08-03 01:38:00,0.68636,0.68642,0.68604,0.68622,131200000.0
2005-08-03 01:39:00,0.68624,0.68652,0.68605,0.68605,88099998.0
2005-08-03 01:40:00,0.68657,0.6866,0.6861,0.6866,113000000.0
2005-08-03 01:41:00,0.68618,0.68642,0.6859,0.68642,102999999.0
2005-08-03 01:42:00,0.68662,0.68662,0.68612,0.68622,93699998.0
2005-08-03 01:43:00,0.68636,0.68658,0.6862,0.6863,135100000.0
2005-08-03 01:44:00,0.68646,0.68675,0.68626,0.68662,100099999.0
2005-08-03 01:45:00,0.68666,0.68678,0.68642,0.68647,81500000.0
2005-08-03 01:46:00,0.68644,0.68673,0.68637,0.68662,114499998.0
2005-08-03 01:47:00,0.6865,0.68673,0.68619,0.68673,107000000.0
2005-08-03 01:48:00,0.68661,0.68679,0.68655,0.6866,175800001.0
2005-08-03 01:49:00,0.68631,0.68681,0.68631,0.68643,151100000.0
2005-08-03 01:50:00,0.68642,0.68684,0.68634,0.68657,138100002.0
2005-08-03 01:51:00,0.68658,0.68686,0.68644,0.68686,118099998.0
2005-08-03 01:52:00,0.68676,0.68694,0.68661,0.68673,90799999.0
2005-08-03 01:53:00,0.68633,0.68689,0.68631,0.68675,80200000.0
2005-08-03 01:54:00,0.68676,0.68696,0.6866,0.68676,158000000.0
2005-08-03 01:55:00,0.68667,0.68717,0.68648,0.68668,175699999.0
2005-08-03 01:56:00,0.68685,0.68703,0.68659,0.68659,153700000.0
2005-08-03 01:57:00,0.6864,0.68694,0.6864,0.68683,104400000.0
2005-08-03 01:58:00,0.6869,0.68696,0.68661,0.68668,136100001.0
2005-08-03 01:59:00,0.68672,0.68686,0.68643,0.68685,153499998.0
2005-08-03 02:00:00,0.68685,0.68685,0.68664,0.68673,91700000.0
2005-08-03 02:01:00,0.68676,0.68714,0.68671,0.68701,108399999.0
2005-08-03 02:02:00,0.68686,0.68715,0.6866,0.68671,157700000.0
2005-08-03 02:03:00,0.68673,0.68711,0.68652,0.68652,146499998.0
2005-08-03 02:04:00,0.68656,0.68677,0.6864,0.68654,130300000.0
2005-08-03 02:05:00,0.6861,0.6866,0.6861,0.68631,86900000.0
2005-08-03 02:06:00,0.68638,0.68668,0.68632,0.68668,145199999.0
2005-08-03 02:07:00,0.6866,0.6867,0.68649,0.68667,76400001.0
2005-08-03 02:08:00,0.68646,0.68695,0.68646,0.68675,157700000.0
2005-08-03 02:09:00,0.68659,0.6869,0.68656,0.68665,81100001.0
2005-08-03 02:10:00,0.68659,0.68689,0.68651,0.68678,140499999.0
2005-08-03 02:11:00,0.68689,0.68696,0.68635,0.68658,175200000.0
2005-08-03 02:12:00,0.68671,0.68681,0.68638,0.68655,112000002.0
2005-08-03 02:13:00,0.68649,0.68679,0.68632,0.68634,122499999.0
2005-08-03 02:14:00,0.68648,0.68698,0.68647,0.68662,85199999.0
2005-08-03 02:15:00,0.68657,0.68685,0.68654,0.68662,137099999.0
2005-08-03 02:16:00,0.6866,0.68696,0.68643,0.68675,144900001.0
2005-08-03 02:17:00,0.68665,0.68694,0.68644,0.68675,68600000.0
2005-08-03 02:18:00,0.68659,0.68684,0.68638,0.68647,125000000.0
2005-08-03 02:19:00,0.68643,0.68677,0.68643,0.68655,109300002.0
2005-08-03 02:20:00,0.68659,0.68701,0.68627,0.68633,137499997.0
2005-08-03 02:21:00,0.68649,0.68683,0.68649,0.68666,124699998.0
2005-08-03 02:22:00,0.68663,0.68694,0.6863,0.68694,165200000.0
2005-08-03 02:23:00,0.687,0.687,0.68641,0.68643,186700000.0
2005-08-03 02:24:00,0.68646,0.68692,0.68627,0.68692,151699999.0
2005-08-03 02:25:00,0.68697,0.68697,0.68635,0.68642,131500001.0
2005-08-03 02:26:00,0.68621,0.68659,0.68613,0.68613,136300001.0
2005-08-03 02:27:00,0.68625,0.68632,0.68598,0.68619,116599999.0
2005-08-03 02:28:00,0.68603,0.68652,0.68593,0.68641,120499997.0
2005-08-03 02:29:00,0.6862,0.68629,0.68568,0.6861,152600001.0
2005-08-03 02:30:00,0.68611,0.68629,0.68585,0.68585,118700000.0
2005-08-03 02:31:00,0.68597,0.68628,0.68589,0.68616,132599999.0
2005-08-03 02:32:00,0.68615,0.68625,0.6859,0.68599,96699999.0
2005-08-03 02:33:00,0.68602,0.68606,0.68573,0.68575,105800001.0
2005-08-03 02:34:00,0.6858,0.68606,0.68556,0.68585,188200002.0
2005-08-03 02:35:00,0.68573,0.68599,0.68562,0.68587,134400002.0
2005-08-03 02:36:00,0.68589,0.68606,0.68571,0.68583,89000000.0
2005-08-03 02:37:00,0.68583,0.68591,0.68568,0.68568,84399999.0
2005-08-03 02:38:00,0.68594,0.68606,0.68561,0.68561,74400000.0
2005-08-03 02:39:00,0.68558,0.68617,0.68558,0.68584,106700000.0
2005-08-03 02:40:00,0.68586,0.68627,0.68561,0.68561,141200000.0
2005-08-03 02:41:00,0.6858,0.68629,0.6858,0.68594,131500000.0
2005-08-03 02:42:00,0.68576,0.68611,0.6856,0.68565,166100000.0
2005-08-03 02:43:00,0.68561,0.6857,0.6853,0.68559,91599999.0
2005-08-03 02:44:00,0.68582,0.68588,0.68534,0.68558,57899999.0
2005-08-03 02:45:00,0.68576,0.68591,0.68559,0.68577,108900000.0
2005-08-03 02:46:00,0.68582,0.68592,0.6855,0.6858,99599999.0
2005-08-03 02:47:00,0.68587,0.68595,0.68555,0.6857,108000000.0
2005-08-03 02:48:00,0.68563,0.68616,0.68559,0.686,104899999.0
2005-08-03 02:49:00,0.68607,0.68618,0.68554,0.68577,122200002.0
2005-08-03 02:50:00,0.68562,0.68598,0.68557,0.68586,107200000.0
2005-08-03 02:51:00,0.6857,0.68596,0.68557,0.68578,128199999.0
2005-08-03 02:52:00,0.68568,0.68591,0.68545,0.68569,198999999.0
2005-08-03 02:53:00,0.6856,0.68591,0.6856,0.68579,93099999.0
2005-08-03 02:54:00,0.68549,0.68598,0.68548,0.68565,97099999.0
2005-08-03 02:55:00,0.68548,0.68581,0.68541,0.68581,129800001.0
2005-08-03 02:56:00,0.68554,0.68576,0.68538,0.68538,150399996.0
2005-08-03 02:57:00,0.68549,0.68573,0.68542,0.68561,78600001.0
2005-08-03 02:58:00,0.68553,0.68601,0.68549,0.68588,195799999.0
2005-08-03 02:59:00,0.68599,0.68599,0.68562,0.68565,146400002.0
2005-08-03 03:00:00,0.68579,0.686,0.68578,0.6859,75000000.0
2005-08-03 03:01:00,0.68578,0.68609,0.68565,0.68581,123700000.0
2005-08-03 03:02:00,0.68595,0.68613,0.68579,0.68595,174900001.0
2005-08-03 03:03:00,0.68604,0.68615,0.68577,0.68596,103000000.0
2005-08-03 03:04:00,0.68607,0.68613,0.68573,0.68581,129899999.0
2005-08-03 03:05:00,0.68574,0.68589,0.68554,0.68557,165700001.0
2005-08-03 03:06:00,0.68545,0.68588,0.68545,0.68583,123099998.0
2005-08-03 03:07:00,0.68566,0.68575,0.68546,0.68556,85800002.0
2005-08-03 03:08:00,0.6856,0.68576,0.68542,0.68542,194400001.0
2005-08-03 03:09:00,0.6855,0.68573,0.68546,0.68546,99000000.0
2005-08-03 03:10:00,0.68566,0.68576,0.68516,0.68544,196000000.0
2005-08-03 03:11:00,0.68533,0.68555,0.68524,0.68524,145700001.0
2005-08-03 03:12:00,0.6854,0.68586,0.68536,0.68542,115199998.0
2005-08-03 03:13:00,0.68557,0.68576,0.68539,0.6855,118499999.0
2005-08-03 03:14:00,0.68557,0.6857,0.68529,0.68536,90700000.0
2005-08-03 03:15:00,0.68542,0.68555,0.68501,0.68514,150399999.0
2005-08-03 03:16:00,0.6852,0.68562,0.68512,0.68542,75100000.0
2005-08-03 03:17:00,0.68562,0.68579,0.68542,0.68545,64000001.0
2005-08-03 03:18:00,0.68542,0.6856,0.68523,0.68542,90299999.0
2005-08-03 03:19:00,0.68555,0.68555,0.68506,0.68516,120199999.0
2005-08-03 03:20:00,0.68516,0.68549,0.68509,0.68527,129300000.0
2005-08-03 03:21:00,0.68493,0.68543,0.6848,0.68539,92100000.0
2005-08-03 03:22:00,0.68539,0.68549,0.68511,0.68547,131100000.0
2005-08-03 03:23:00,0.68539,0.6855,0.68507,0.68519,122899998.0
2005-08-03 03:24:00,0.68504,0.68529,0.68495,0.68523,56700000.0
2005-08-03 03:25:00,0.68506,0.68537,0.68497,0.68537,91000001.0
2005-08-03 03:26:00,0.6852,0.68528,0.685,0.68509,119400001.0
2005-08-03 03:27:00,0.68508,0.68525,0.68494,0.68517,149699998.0
2005-08-03 03:28:00,0.68513,0.68526,0.68485,0.68485,110200000.0
2005-08-03 03:29:00,0.68501,0.68519,0.68495,0.68514,120500000.0
2005-08-03 03:30:00,0.6853,0.68548,0.68511,0.68516,88300001.0
2005-08-03 03:31:00,0.68523,0.68544,0.68497,0.68527,137200000.0
2005-08-03 03:32:00,0.68535,0.68535,0.68499,0.685,80500000.0
2005-08-03 03:33:00,0.68503,0.68537,0.68503,0.68517,94500001.0
2005-08-03 03:34:00,0.68496,0.6853,0.68495,0.68523,45500000.0
2005-08-03 03:35:00,0.6853,0.68539,0.68489,0.68497,156599999.0
2005-08-03 03:36:00,0.68483,0.68506,0.68477,0.68503,88500001.0
2005-08-03 03:37:00,0.68479,0.68516,0.68466,0.68516,233800000.0
2005-08-03 03:38:00,0.68501,0.68501,0.68461,0.68461,142700001.0
2005-08-03 03:39:00,0.68472,0.68495,0.68453,0.68491,107000001.0
2005-08-03 03:40:00,0.68496,0.685,0.68455,0.68462,81299999.0
2005-08-03 03:41:00,0.68456,0.6851,0.68449,0.68507,136000000.0
2005-08-03 03:42:00,0.68458,0.68524,0.68458,0.68514,121800001.0
2005-08-03 03:43:00,0.68491,0.6851,0.68483,0.68505,157300000.0
2005-08-03 03:44:00,0.68506,0.68515,0.68486,0.68492,155000001.0
2005-08-03 03:45:00,0.68533,0.68544,0.68473,0.68473,76699999.0
2005-08-03 03:46:00,0.68496,0.68526,0.6848,0.68525,189399999.0
2005-08-03 03:47:00,0.68489,0.68515,0.6848,0.6849,132199999.0
2005-08-03 03:48:00,0.68495,0.68511,0.68461,0.68511,157900001.0
2005-08-03 03:49:00,0.68513,0.68523,0.68475,0.68511,115900000.0
2005-08-03 03:50:00,0.68519,0.68519,0.68481,0.68497,129499999.0
2005-08-03 03:51:00,0.68498,0.68526,0.68488,0.68513,134599999.0
2005-08-03 03:52:00,0.68498,0.68518,0.68489,0.68498,88400000.0
2005-08-03 03:53:00,0.68496,0.68523,0.68492,0.68492,66900000.0
2005-08-03 03:54:00,0.68473,0.6853,0.68473,0.6853,107800001.0
2005-08-03 03:55:00,0.68498,0.68507,0.68477,0.68505,133899998.0
2005-08-03 03:56:00,0.68537,0.68543,0.68488,0.68502,95499998.0
2005-08-03 03:57:00,0.68499,0.68527,0.68487,0.68511,119299999.0
2005-08-03 03:58:00,0.68511,0.68541,0.68483,0.68489,214100001.0
2005-08-03 03:59:00,0.68487,0.68521,0.68473,0.68473,56700000.0
2005-08-03 04:00:00,0.68468,0.68512,0.68468,0.68505,67000000.0
2005-08-03 04:01:00,0.68512,0.68512,0.68461,0.6849,75900000.0
2005-08-03 04:02:00,0.68512,0.68519,0.68478,0.68483,107799998.0
2005-08-03 04:03:00,0.68488,0.68518,0.68479,0.68497,226800000.0
2005-08-03 04:04:00,0.68466,0.68507,0.68466,0.68476,135300000.0
2005-08-03 04:05:00,0.68468,0.68518,0.68463,0.6848,169899996.0
2005-08-03 04:06:00,0.6849,0.68507,0.68454,0.68492,113000000.0
2005-08-03 04:07:00,0.68476,0.68513,0.68463,0.68499,166900001.0
2005-08-03 04:08:00,0.68501,0.68517,0.68484,0.68506,93599999.0
2005-08-03 04:09:00,0.68514,0.68522,0.68489,0.6851,92499998.0
2005-08-03 04:10:00,0.68498,0.68525,0.68488,0.68488,188799999.0
2005-08-03 04:11:00,0.68499,0.68514,0.68487,0.68487,82600001.0
2005-08-03 04:12:00,0.68473,0.68513,0.68469,0.68507,58800000.0
2005-08-03 04:13:00,0.68491,0.68525,0.68482,0.68513,63600000.0
2005-08-03 04:14:00,0.68504,0.68529,0.68491,0.68505,117399998.0
2005-08-03 04:15:00,0.68519,0.68556,0.68502,0.68528,137799998.0
2005-08-03 04:16:00,0.68508,0.68543,0.68503,0.68527,127199998.0
2005-08-03 04:17:00,0.6852,0.6853,0.68498,0.68525,123500000.0
2005-08-03 04:18:00,0.68522,0.68537,0.68487,0.68511,121699999.0
2005-08-03 04:19:00,0.68505,0.6853,0.6848,0.6853,140800003.0
2005-08-03 04:20:00,0.68524,0.68524,0.68491,0.68513,82600000.0
2005-08-03 04:21:00,0.68525,0.68564,0.68517,0.68524,159100001.0
2005-08-03 04:22:00,0.68538,0.68561,0.68515,0.68533,138000000.0
2005-08-03 04:23:00,0.68516,0.68537,0.68495,0.68502,93199999.0
2005-08-03 04:24:00,0.68498,0.68538,0.68497,0.68518,205199999.0
2005-08-03 04:25:00,0.6853,0.68532,0.68486,0.68514,104499998.0
2005-08-03 04:26:00,0.68511,0.6853,0.68503,0.68509,94800000.0
2005-08-03 04:27:00,0.68518,0.68538,0.68505,0.6853,139000004.0
2005-08-03 04:28:00,0.68531,0.68553,0.68506,0.68553,145499997.0
2005-08-03 04:29:00,0.68558,0.68558,0.6852,0.6852,136900001.0
2005-08-03 04:30:00,0.68529,0.68545,0.68523,0.68545,136000000.0
2005-08-03 04:31:00,0.68549,0.68557,0.68517,0.68538,174799999.0
2005-08-03 04:32:00,0.68512,0.68571,0.68512,0.68554,81100001.0
2005-08-03 04:33:00,0.68553,0.68561,0.68533,0.68541,118699999.0
2005-08-03 04:34:00,0.68549,0.6856,0.68524,0.6854,101700000.0
2005-08-03 04:35:00,0.68525,0.68545,0.68514,0.68527,133899999.0
2005-08-03 04:36:00,0.68546,0.68556,0.68525,0.68541,115000000.0
2005-08-03 04:37:00,0.68537,0.68546,0.68505,0.68526,87799999.0
2005-08-03 04:38:00,0.6854,0.68547,0.68509,0.68519,168999998.0
2005-08-03 04:39:00,0.68527,0.68558,0.68527,0.68544,132700002.0
2005-08-03 04:40:00,0.68528,0.68559,0.68525,0.68542,169499999.0
2005-08-03 04:41:00,0.68531,0.68542,0.68501,0.68501,111799998.0
2005-08-03 04:42:00,0.68501,0.68532,0.68497,0.68508,132200001.0
2005-08-03 04:43:00,0.68517,0.68542,0.68513,0.68542,110900001.0
2005-08-03 04:44:00,0.68521,0.68545,0.685,0.685,96900001.0
2005-08-03 04:45:00,0.68513,0.68538,0.68505,0.68519,77199999.0
2005-08-03 04:46:00,0.68538,0.68538,0.68497,0.68497,192799999.0
2005-08-03 04:47:00,0.68516,0.68545,0.68509,0.68527,152099998.0
2005-08-03 04:48:00,0.68525,0.68549,0.68505,0.68536,179399999.0
2005-08-03 04:49:00,0.68533,0.68555,0.68501,0.68551,111499999.0
2005-08-03 04:50:00,0.68555,0.68572,0.68524,0.68546,143699999.0
2005-08-03 04:51:00,0.68544,0.68546,0.6852,0.68525,84899999.0
2005-08-03 04:52:00,0.68518,0.68548,0.68518,0.68532,144200002.0
2005-08-03 04:53:00,0.68539,0.68551,0.68517,0.68548,186100001.0
2005-08-03 04:54:00,0.68551,0.68555,0.6853,0.68542,57800000.0
2005-08-03 04:55:00,0.6853,0.68573,0.6853,0.6854,126299999.0
2005-08-03 04:56:00,0.68529,0.68574,0.68526,0.68574,196199999.0
2005-08-03 04:57:00,0.68559,0.68559,0.68499,0.68533,90399998.0
2005-08-03 04:58:00,0.68532,0.68567,0.68532,0.68535,134400000.0
2005-08-03 04:59:00,0.68545,0.68578,0.68539,0.68568,178900002.0
2005-08-03 05:00:00,0.68565,0.68591,0.68547,0.6859,111799999.0
2005-08-03 05:01:00,0.68575,0.68575,0.68524,0.68532,168800001.0
2005-08-03 05:02:00,0.68572,0.68586,0.68541,0.68544,167800002.0
2005-08-03 05:03:00,0.68549,0.68565,0.6854,0.6854,130599999.0
2005-08-03 05:04:00,0.68542,0.68598,0.6852,0.68559,191599999.0
2005-08-03 05:05:00,0.6856,0.68596,0.68542,0.68542,124599999.0
2005-08-03 05:06:00,0.6856,0.68578,0.68531,0.68537,107399997.0
2005-08-03 05:07:00,0.68566,0.68579,0.68537,0.68565,79200000.0
2005-08-03 05:08:00,0.68564,0.68581,0.68551,0.68551,66400000.0
2005-08-03 05:09:00,0.68548,0.68561,0.68536,0.68552,103599997.0
2005-08-03 05:10:00,0.68556,0.68563,0.68536,0.6854,158200000.0
2005-08-03 05:11:00,0.68558,0.68582,0.6853,0.68532,212500003.0
2005-08-03 05:12:00,0.68543,0.68582,0.68543,0.6855,76200000.0
2005-08-03 05:13:00,0.68565,0.68565,0.68533,0.68553,108900000.0
2005-08-03 05:14:00,0.68551,0.68565,0.68536,0.68544,128399998.0
2005-08-03 05:15:00,0.68538,0.68581,0.68538,0.68579,115699996.0
2005-08-03 05:16:00,0.6858,0.68588,0.68548,0.68548,137799999.0
2005-08-03 05:17:00,0.68543,0.68587,0.68543,0.68567,114500000.0
2005-08-03 05:18:00,0.68565,0.68566,0.68519,0.6856,148200001.0
2005-08-03 05:19:00,0.68559,0.68568,0.68539,0.68568,103600000.0
2005-08-03 05:20:00,0.68571,0.68572,0.68521,0.68547,85499999.0
2005-08-03 05:21:00,0.68563,0.68563,0.68542,0.68542,58799998.0
2005-08-03 05:22:00,0.68554,0.68554,0.68514,0.68544,94000000.0
2005-08-03 05:23:00,0.68534,0.68559,0.68529,0.6854,96399999.0
2005-08-03 05:24:00,0.68544,0.68548,0.68521,0.68548,108400000.0
2005-08-03 05:25:00,0.68529,0.6855,0.68506,0.68532,167500001.0
2005-08-03 05:26:00,0.68526,0.68572,0.68505,0.68534,146099998.0
2005-08-03 05:27:00,0.68539,0.68545,0.68496,0.68506,85299999.0
2005-08-03 05:28:00,0.68508,0.6854,0.68491,0.68525,107000000.0
2005-08-03 05:29:00,0.68522,0.68541,0.68511,0.68528,80800001.0
2005-08-03 05:30:00,0.6854,0.68554,0.68506,0.6852,114199999.0
2005-08-03 05:31:00,0.68519,0.68538,0.68496,0.68531,148500001.0
2005-08-03 05:32:00,0.68529,0.68549,0.68503,0.68503,136500002.0
2005-08-03 05:33:00,0.6852,0.68533,0.68507,0.68524,90600000.0
2005-08-03 05:34:00,0.68517,0.68535,0.68504,0.68518,115200000.0
2005-08-03 05:35:00,0.68526,0.68539,0.68506,0.68515,147000002.0
2005-08-03 05:36:00,0.68512,0.68524,0.68497,0.68519,117000000.0
2005-08-03 05:37:00,0.68535,0.68541,0.68508,0.68517,104900000.0
2005-08-03 05:38:00,0.68519,0.68529,0.68507,0.68508,80700001.0
2005-08-03 05:39:00,0.68513,0.68526,0.68507,0.68525,78900001.0
2005-08-03 05:40:00,0.68523,0.68555,0.68507,0.68519,122699997.0
2005-08-03 05:41:00,0.68537,0.68546,0.68513,0.68515,152100000.0
2005-08-03 05:42:00,0.68531,0.68545,0.68521,0.68534,148500000.0
2005-08-03 05:43:00,0.68499,0.68529,0.68499,0.68514,122099998.0
2005-08-03 05:44:00,0.68507,0.68537,0.68497,0.68521,117599999.0
2005-08-03 05:45:00,0.68502,0.68528,0.68496,0.68524,122600000.0
2005-08-03 05:46:00,0.68496,0.68533,0.68489,0.68526,205199998.0
2005-08-03 05:47:00,0.68518,0.68545,0.68509,0.68539,130800001.0
2005-08-03 05:48:00,0.68541,0.68541,0.68495,0.68495,134499996.0
2005-08-03 05:49:00,0.6853,0.68547,0.68504,0.68519,54600000.0
2005-08-03 05:50:00,0.6852,0.68545,0.68496,0.68522,114800000.0
2005-08-03 05:51:00,0.68525,0.68547,0.68507,0.68547,101600000.0
2005-08-03 05:52:00,0.68556,0.68556,0.6849,0.68531,99700001.0
2005-08-03 05:53:00,0.68531,0.68589,0.68521,0.68549,83899999.0
2005-08-03 05:54:00,0.68528,0.68551,0.68515,0.68527,115799999.0
2005-08-03 05:55:00,0.68523,0.68559,0.68523,0.68556,126900000.0
2005-08-03 05:56:00,0.68567,0.68577,0.68514,0.68514,76300000.0
2005-08-03 05:57:00,0.68519,0.68542,0.68505,0.68505,98300000.0
2005-08-03 05:58:00,0.6852,0.6854,0.68501,0.68505,127299998.0
2005-08-03 05:59:00,0.68516,0.6855,0.68516,0.6855,90000000.0
2005-08-03 06:00:00,0.68535,0.68564,0.68524,0.68561,100699999.0
2005-08-03 06:01:00,0.68565,0.68565,0.68522,0.6856,164699999.0
2005-08-03 06:02:00,0.68561,0.68576,0.68532,0.68532,191000001.0
2005-08-03 06:03:00,0.6853,0.68546,0.68523,0.68527,116399999.0
2005-08-03 06:04:00,0.68538,0.68547,0.68498,0.68499,89100001.0
2005-08-03 06:05:00,0.68512,0.68556,0.68512,0.68555,161099999.0
2005-08-03 06:06:00,0.6855,0.6855,0.68527,0.68545,57700000.0
2005-08-03 06:07:00,0.68548,0.68548,0.68524,0.68547,129400000.0
2005-08-03 06:08:00,0.6855,0.6855,0.68526,0.68542,113400000.0
2005-08-03 06:09:00,0.68523,0.68539,0.6851,0.68535,172399998.0
2005-08-03 06:10:00,0.68529,0.68551,0.68493,0.68518,134499999.0
2005-08-03 06:11:00,0.68526,0.68526,0.68477,0.68502,188299999.0
2005-08-03 06:12:00,0.68502,0.68527,0.68493,0.68521,105900000.0
2005-08-03 06:13:00,0.68504,0.6851,0.68459,0.68459,122499999.0
2005-08-03 06:14:00,0.68489,0.68519,0.68476,0.68508,108400001.0
2005-08-03 06:15:00,0.68497,0.68528,0.68488,0.68512,150900002.0
2005-08-03 06:16:00,0.68489,0.68509,0.68462,0.68493,59500000.0
2005-08-03 06:17:00,0.68496,0.68503,0.68478,0.68489,150500000.0
2005-08-03 06:18:00,0.68485,0.68526,0.68461,0.68484,234499997.0
2005-08-03 06:19:00,0.68483,0.68504,0.68471,0.68471,67700000.0
2005-08-03 06:20:00,0.68497,0.68509,0.68468,0.68495,101699999.0
2005-08-03 06:21:00,0.68512,0.68534,0.68496,0.6852,106100002.0
2005-08-03 06:22:00,0.6852,0.68527,0.685,0.68518,89400000.0
2005-08-03 06:23:00,0.685,0.6854,0.685,0.6854,81100000.0
2005-08-03 06:24:00,0.68512,0.68519,0.68495,0.68499,165499997.0
2005-08-03 06:25:00,0.68509,0.68521,0.68492,0.68509,188000003.0
2005-08-03 06:26:00,0.68489,0.68536,0.68484,0.68505,93899998.0
2005-08-03 06:27:00,0.68497,0.68519,0.68482,0.68483,125099999.0
2005-08-03 06:28:00,0.68493,0.68519,0.68487,0.685,142699999.0
2005-08-03 06:29:00,0.68495,0.68531,0.68492,0.68525,130000002.0
2005-08-03 06:30:00,0.68506,0.6854,0.68503,0.6854,51800000.0
2005-08-03 06:31:00,0.68504,0.68523,0.685,0.68508,171299999.0
2005-08-03 06:32:00,0.68532,0.68546,0.68483,0.68483,174300003.0
2005-08-03 06:33:00,0.68486,0.68535,0.68467,0.68518,135600001.0
2005-08-03 06:34:00,0.68524,0.68535,0.685,0.68506,83700000.0
2005-08-03 06:35:00,0.68506,0.68548,0.68504,0.68548,177099999.0
2005-08-03 06:36:00,0.68536,0.68548,0.68494,0.68536,106399999.0
2005-08-03 06:37:00,0.68526,0.68552,0.685,0.68552,90700000.0
2005-08-03 06:38:00,0.68544,0.68548,0.68516,0.68541,123899998.0
2005-08-03 06:39:00,0.68534,0.68534,0.68505,0.68517,81300001.0
2005-08-03 06:40:00,0.68503,0.68546,0.68503,0.68515,115799998.0
2005-08-03 06:41:00,0.68518,0.68531,0.68488,0.68489,75700000.0
2005-08-03 06:42:00,0.68472,0.68535,0.68472,0.6852,105500000.0
2005-08-03 06:43:00,0.68516,0.6855,0.68516,0.68536,101500000.0
2005-08-03 06:44:00,0.68527,0.68533,0.68505,0.68512,215300001.0
2005-08-03 06:45:00,0.68503,0.68542,0.68501,0.68531,69400000.0
2005-08-03 06:46:00,0.68501,0.68547,0.68493,0.68532,123300001.0
2005-08-03 06:47:00,0.68516,0.68542,0.68501,0.68516,127600000.0
2005-08-03 06:48:00,0.68508,0.68557,0.68503,0.68557,105800002.0
2005-08-03 06:49:00,0.68544,0.68546,0.68509,0.68513,173200002.0
2005-08-03 06:50:00,0.68528,0.68536,0.68494,0.68499,132700000.0
2005-08-03 06:51:00,0.6852,0.68555,0.6852,0.68547,103799999.0
2005-08-03 06:52:00,0.68536,0.68551,0.68492,0.68551,262800002.0
2005-08-03 06:53:00,0.68539,0.68551,0.68512,0.68515,151799998.0
2005-08-03 06:54:00,0.68529,0.68543,0.68507,0.68521,110000001.0
2005-08-03 06:55:00,0.68514,0.68547,0.68507,0.6852,142999998.0
2005-08-03 06:56:00,0.68524,0.68562,0.68507,0.68507,153300001.0
2005-08-03 06:57:00,0.68508,0.68566,0.68508,0.68555,141499998.0
2005-08-03 06:58:00,0.68555,0.68555,0.68516,0.68516,87899999.0
2005-08-03 06:59:00,0.68513,0.68542,0.68513,0.6852,70800000.0
2005-08-03 07:00:00,0.68523,0.68548,0.68523,0.68529,97200002.0
2005-08-03 07:01:00,0.68521,0.6855,0.68521,0.6855,106200001.0
2005-08-03 07:02:00,0.68551,0.68553,0.68514,0.68549,124299999.0
2005-08-03 07:03:00,0.68541,0.68545,0.68511,0.68511,115600001.0
2005-08-03 07:04:00,0.6849,0.68543,0.68487,0.68499,139200000.0
2005-08-03 07:05:00,0.68492,0.6855,0.68487,0.6855,146900000.0
2005-08-03 07:06:00,0.68546,0.68546,0.68496,0.68546,97599999.0
2005-08-03 07:07:00,0.68549,0.68549,0.68512,0.68536,101099998.0
2005-08-03 07:08:00,0.68552,0.6856,0.68522,0.68537,94100001.0
2005-08-03 07:09:00,0.68539,0.6855,0.68526,0.6855,164000000.0
2005-08-03 07:10:00,0.68557,0.68557,0.68507,0.68508,72500000.0
2005-08-03 07:11:00,0.68505,0.68547,0.68495,0.68531,148200001.0
2005-08-03 07:12:00,0.6853,0.68543,0.68514,0.68521,194099998.0
2005-08-03 07:13:00,0.6852,0.68551,0.68518,0.68525,142299999.0
2005-08-03 07:14:00,0.6853,0.68541,0.68517,0.68531,83700001.0
2005-08-03 07:15:00,0.68516,0.6855,0.68516,0.68519,131399999.0
2005-08-03 07:16:00,0.68528,0.68556,0.68528,0.68555,106699999.0
2005-08-03 07:17:00,0.68534,0.68542,0.68503,0.68503,94999999.0
2005-08-03 07:18:00,0.68507,0.68534,0.68482,0.68518,186699998.0
2005-08-03 07:19:00,0.68519,0.68537,0.68499,0.68516,118100000.0
2005-08-03 07:20:00,0.68505,0.68542,0.685,0.6852,102899999.0
2005-08-03 07:21:00,0.68516,0.68537,0.68492,0.68492,92199999.0
2005-08-03 07:22:00,0.68497,0.68542,0.68497,0.68531,68100001.0
2005-08-03 07:23:00,0.68527,0.68542,0.68506,0.68518,72399999.0
2005-08-03 07:24:00,0.68491,0.68523,0.68491,0.68502,73200000.0
2005-08-03 07:25:00,0.68527,0.68531,0.68508,0.68525,160599999.0
2005-08-03 07:26:00,0.68531,0.68538,0.68515,0.6853,72199999.0
2005-08-03 07:27:00,0.68536,0.68536,0.68491,0.68499,179900003.0
2005-08-03 07:28:00,0.68513,0.68529,0.68495,0.6852,132900000.0
2005-08-03 07:29:00,0.6852,0.68549,0.68488,0.68512,195999995.0
2005-08-03 07:30:00,0.6852,0.68534,0.68499,0.68534,89900001.0
2005-08-03 07:31:00,0.68522,0.68529,0.685,0.68515,100700000.0
2005-08-03 07:32:00,0.685,0.6852,0.68478,0.68496,122499998.0
2005-08-03 07:33:00,0.68518,0.68518,0.68476,0.68492,79100000.0
2005-08-03 07:34:00,0.68507,0.68525,0.68447,0.68512,142200001.0
2005-08-03 07:35:00,0.68496,0.68544,0.68493,0.68535,113899999.0
2005-08-03 07:36:00,0.68532,0.68532,0.68489,0.68532,149499999.0
2005-08-03 07:37:00,0.68537,0.68537,0.6849,0.685,146199998.0
2005-08-03 07:38:00,0.68496,0.68526,0.68486,0.68499,113799999.0
2005-08-03 07:39:00,0.68501,0.68512,0.68476,0.68494,118600000.0
2005-08-03 07:40:00,0.68509,0.68532,0.68484,0.68532,172799999.0
2005-08-03 07:41:00,0.68511,0.68525,0.68483,0.68494,129599998.0
2005-08-03 07:42:00,0.68491,0.68519,0.68482,0.68495,88900001.0
2005-08-03 07:43:00,0.68489,0.68522,0.68472,0.68472,157899998.0
2005-08-03 07:44:00,0.68479,0.68511,0.68467,0.68489,97299998.0
2005-08-03 07:45:00,0.68502,0.6853,0.68484,0.68524,194200000.0
2005-08-03 07:46:00,0.68514,0.68533,0.68489,0.68529,131700003.0
2005-08-03 07:47:00,0.68519,0.68523,0.68484,0.68505,101300000.0
2005-08-03 07:48:00,0.68476,0.68498,0.68456,0.68489,103800001.0
2005-08-03 07:49:00,0.68469,0.68493,0.68447,0.68493,117500001.0
2005-08-03 07:50:00,0.68502,0.68502,0.68453,0.68483,96299999.0
2005-08-03 07:51:00,0.68463,0.68498,0.68428,0.68475,170099999.0
2005-08-03 07:52:00,0.68468,0.68482,0.68453,0.68471,81199999.0
2005-08-03 07:53:00,0.68465,0.6849,0.68458,0.6846,62099999.0
2005-08-03 07:54:00,0.68467,0.68498,0.68467,0.68498,89599999.0
2005-08-03 07:55:00,0.68499,0.68499,0.68453,0.68453,88800000.0
2005-08-03 07:56:00,0.68483,0.6851,0.68479,0.68502,126100000.0
2005-08-03 07:57:00,0.68491,0.68509,0.68469,0.68509,145799998.0
2005-08-03 07:58:00,0.68496,0.68496,0.68449,0.68449,69300000.0
2005-08-03 07:59:00,0.68522,0.68522,0.68466,0.68489,123500001.0
2005-08-03 08:00:00,0.68481,0.68526,0.68481,0.68512,104699999.0
2005-08-03 08:01:00,0.68522,0.68522,0.68461,0.685,142899999.0
2005-08-03 08:02:00,0.68493,0.68533,0.6849,0.6851,168900004.0
2005-08-03 08:03:00,0.68495,0.68518,0.6849,0.68501,128999997.0
2005-08-03 08:04:00,0.68486,0.68526,0.68481,0.68514,114100001.0
2005-08-03 08:05:00,0.68507,0.68537,0.68477,0.68485,234500000.0
2005-08-03 08:06:00,0.6848,0.68518,0.68475,0.68506,199899999.0
2005-08-03 08:07:00,0.68512,0.68541,0.68483,0.68496,120699999.0
2005-08-03 08:08:00,0.68493,0.68536,0.68469,0.68504,253700000.0
2005-08-03 08:09:00,0.68503,0.68527,0.68475,0.68475,113100001.0
2005-08-03 08:10:00,0.6851,0.68529,0.6848,0.6848,106600003.0
2005-08-03 08:11:00,0.68477,0.68534,0.68477,0.68506,213799997.0
2005-08-03 08:12:00,0.68509,0.68545,0.68492,0.68501,137500000.0
2005-08-03 08:13:00,0.68509,0.68529,0.685,0.68529,79700000.0
2005-08-03 08:14:00,0.68554,0.68554,0.68476,0.68476,102200000.0
2005-08-03 08:15:00,0.68523,0.6854,0.685,0.68529,88800000.0
2005-08-03 08:16:00,0.68536,0.68536,0.68493,0.68518,86500000.0
2005-08-03 08:17:00,0.68511,0.68523,0.6849,0.68491,130000000.0
2005-08-03 08:18:00,0.68493,0.6853,0.68493,0.68512,181800002.0
2005-08-03 08:19:00,0.68535,0.68567,0.68495,0.68567,129499997.0
2005-08-03 08:20:00,0.68557,0.68563,0.6853,0.68558,150299999.0
2005-08-03 08:21:00,0.68584,0.68584,0.68543,0.68579,150700000.0
2005-08-03 08:22:00,0.68579,0.68581,0.68547,0.68581,109900000.0
2005-08-03 08:23:00,0.68577,0.68581,0.6853,0.6856,111800000.0
2005-08-03 08:24:00,0.68583,0.68589,0.68557,0.68577,150600001.0
2005-08-03 08:25:00,0.68563,0.68598,0.68553,0.6858,109199999.0
2005-08-03 08:26:00,0.68599,0.68599,0.68562,0.68568,102999999.0
2005-08-03 08:27:00,0.68564,0.68604,0.68558,0.6859,106300000.0
2005-08-03 08:28:00,0.68586,0.68597,0.68566,0.68569,118900000.0
2005-08-03 08:29:00,0.68576,0.68597,0.68559,0.68592,107299999.0
2005-08-03 08:30:00,0.68568,0.68595,0.68554,0.68577,177199998.0
2005-08-03 08:31:00,0.68585,0.68601,0.68563,0.68574,62100001.0
2005-08-03 08:32:00,0.68568,0.68601,0.68559,0.68599,158300002.0
2005-08-03 08:33:00,0.68607,0.68607,0.68551,0.6858,83600000.0
2005-08-03 08:34:00,0.68587,0.68614,0.68548,0.6855,87600000.0
2005-08-03 08:35:00,0.68568,0.68575,0.68533,0.68545,97399999.0
2005-08-03 08:36:00,0.68532,0.68556,0.68529,0.68534,57300000.0
2005-08-03 08:37:00,0.68523,0.68571,0.68521,0.68549,115200001.0
2005-08-03 08:38:00,0.68527,0.68577,0.68527,0.68568,90599999.0
2005-08-03 08:39:00,0.68519,0.68553,0.68519,0.68532,101100001.0
2005-08-03 08:40:00,0.68557,0.68571,0.68534,0.68558,132599998.0
2005-08-03 08:41:00,0.68572,0.68585,0.68535,0.68535,57700001.0
2005-08-03 08:42:00,0.68543,0.68613,0.68543,0.68613,154900002.0
2005-08-03 08:43:00,0.68577,0.6862,0.68567,0.68579,198199999.0
2005-08-03 08:44:00,0.68602,0.68622,0.68594,0.6861,77799999.0
2005-08-03 08:45:00,0.68625,0.6865,0.68611,0.6865,98499998.0
2005-08-03 08:46:00,0.68624,0.6863,0.68592,0.68608,117099999.0
2005-08-03 08:47:00,0.68632,0.68649,0.686,0.68615,93600000.0
2005-08-03 08:48:00,0.68638,0.68662,0.68622,0.68646,61100000.0
2005-08-03 08:49:00,0.68649,0.68659,0.68603,0.6865,128000000.0
2005-08-03 08:50:00,0.68641,0.68642,0.68596,0.68615,110799999.0
2005-08-03 08:51:00,0.68644,0.68649,0.68615,0.68618,143899999.0
2005-08-03 08:52:00,0.68649,0.6865,0.68612,0.68634,72600000.0
2005-08-03 08:53:00,0.68634,0.6865,0.68617,0.68639,137500000.0
2005-08-03 08:54:00,0.68629,0.6866,0.6862,0.68657,148999999.0
2005-08-03 08:55:00,0.68653,0.68659,0.68606,0.68646,148400000.0
2005-08-03 08:56:00,0.68657,0.68665,0.6861,0.68644,89400001.0
2005-08-03 08:57:00,0.68663,0.68681,0.68623,0.68623,51800000.0
2005-08-03 08:58:00,0.68635,0.68662,0.68628,0.68651,69800000.0
2005-08-03 08:59:00,0.68667,0.68677,0.68633,0.68677,96299999.0
2005-08-03 09:00:00,0.68673,0.68692,0.68647,0.68647,55400000.0
2005-08-03 09:01:00,0.6867,0.68678,0.68634,0.68646,79300000.0
2005-08-03 09:02:00,0.68659,0.68673,0.68632,0.68643,122000001.0
2005-08-03 09:03:00,0.68654,0.68686,0.68633,0.68663,165999998.0
2005-08-03 09:04:00,0.68649,0.68681,0.68627,0.68681,155500002.0
2005-08-03 09:05:00,0.68674,0.68676,0.6864,0.68667,204500002.0
2005-08-03 09:06:00,0.6864,0.68651,0.68625,0.68646,115999998.0
2005-08-03 09:07:00,0.68672,0.68672,0.68604,0.68628,125900000.0
2005-08-03 09:08:00,0.68652,0.68658,0.68618,0.68643,75800001.0
2005-08-03 09:09:00,0.68651,0.68666,0.68627,0.68662,175700001.0
2005-08-03 09:10:00,0.68653,0.68656,0.68593,0.68622,129699997.0
2005-08-03 09:11:00,0.68644,0.68653,0.68612,0.68629,148500002.0
2005-08-03 09:12:00,0.68644,0.68644,0.68613,0.68638,133700000.0
2005-08-03 09:13:00,0.68643,0.68664,0.68626,0.68638,130200001.0
2005-08-03 09:14:00,0.68638,0.68672,0.68636,0.68659,73299999.0
2005-08-03 09:15:00,0.6866,0.68698,0.68647,0.68668,190499999.0
2005-08-03 09:16:00,0.68651,0.68693,0.68647,0.6867,160000001.0
2005-08-03 09:17:00,0.68656,0.68682,0.6863,0.6863,144200002.0
2005-08-03 09:18:00,0.68641,0.6867,0.68641,0.6867,146099997.0
2005-08-03 09:19:00,0.68643,0.68695,0.68643,0.68691,127900000.0
2005-08-03 09:20:00,0.68675,0.6871,0.6866,0.68678,140200001.0
2005-08-03 09:21:00,0.6868,0.68691,0.68669,0.6868,105600001.0
2005-08-03 09:22:00,0.6866,0.68712,0.6864,0.68684,93500001.0
2005-08-03 09:23:00,0.68687,0.68705,0.68626,0.68661,209900001.0
2005-08-03 09:24:00,0.68648,0.68691,0.68648,0.6867,74300001.0
2005-08-03 09:25:00,0.68676,0.68691,0.68651,0.6867,56899999.0
2005-08-03 09:26:00,0.68676,0.68699,0.68665,0.68667,129899997.0
2005-08-03 09:27:00,0.68696,0.68704,0.68655,0.6869,121000000.0
2005-08-03 09:28:00,0.68684,0.68694,0.68661,0.6868,89100001.0
2005-08-03 09:29:00,0.68668,0.68678,0.68641,0.68665,130800000.0
2005-08-03 09:30:00,0.68658,0.68683,0.68642,0.68654,77499999.0
2005-08-03 09:31:00,0.68632,0.68658,0.68615,0.68636,126499998.0
2005-08-03 09:32:00,0.68666,0.68666,0.68621,0.68637,88300000.0
2005-08-03 09:33:00,0.68659,0.6867,0.68628,0.68663,157699998.0
2005-08-03 09:34:00,0.68642,0.68663,0.68624,0.68624,109000000.0
2005-08-03 09:35:00,0.68633,0.68688,0.68622,0.6866,125700000.0
2005-08-03 09:36:00,0.68638,0.68674,0.68629,0.68639,114299999.0
2005-08-03 09:37:00,0.68677,0.68677,0.68631,0.68639,112799999.0
2005-08-03 09:38:00,0.68619,0.68666,0.68619,0.68659,122200000.0
2005-08-03 09:39:00,0.68667,0.68677,0.68616,0.68631,70800000.0
2005-08-03 09:40:00,0.68634,0.68651,0.68627,0.6863,117100001.0
2005-08-03 09:41:00,0.68621,0.6867,0.68621,0.68655,118700000.0
2005-08-03 09:42:00,0.68639,0.68653,0.68617,0.68617,97200000.0
2005-08-03 09:43:00,0.68621,0.68658,0.68612,0.68642,113199999.0
2005-08-03 09:44:00,0.6863,0.68666,0.6862,0.68658,157199999.0
2005-08-03 09:45:00,0.68649,0.68666,0.68639,0.68651,87500000.0
2005-08-03 09:46:00,0.68682,0.68698,0.68642,0.68642,95100000.0
2005-08-03 09:47:00,0.68654,0.6869,0.68654,0.68675,162200000.0
2005-08-03 09:48:00,0.68665,0.68704,0.68654,0.68664,102200001.0
2005-08-03 09:49:00,0.68648,0.68712,0.68647,0.68696,110999997.0
2005-08-03 09:50:00,0.68674,0.68694,0.68668,0.68671,105399999.0
2005-08-03 09:51:00,0.68696,0.68709,0.68675,0.68691,126299997.0
2005-08-03 09:52:00,0.68682,0.68707,0.68663,0.68668,134399998.0
2005-08-03 09:53:00,0.68678,0.68716,0.68665,0.68693,106199998.0
2005-08-03 09:54:00,0.68685,0.68719,0.68671,0.68712,113500001.0
2005-08-03 09:55:00,0.68706,0.68724,0.68694,0.68695,133700001.0
2005-08-03 09:56:00,0.68701,0.68717,0.68683,0.68683,62200000.0
2005-08-03 09:57:00,0.68704,0.68712,0.68681,0.68712,142899999.0
2005-08-03 09:58:00,0.687,0.68711,0.68672,0.68672,89700000.0
2005-08-03 09:59:00,0.687,0.68716,0.68681,0.68689,127600001.0
2005-08-03 10:00:00,0.68677,0.68701,0.68676,0.68694,112899998.0
2005-08-03 10:01:00,0.68676,0.68705,0.68668,0.68668,133100001.0
2005-08-03 10:02:00,0.68672,0.68716,0.68668,0.68672,140599998.0
2005-08-03 10:03:00,0.68669,0.68692,0.68658,0.68668,216799999.0
2005-08-03 10:04:00,0.68688,0.68714,0.6867,0.68674,137999999.0
2005-08-03 10:05:00,0.68671,0.68717,0.68663,0.68663,100399998.0
2005-08-03 10:06:00,0.68687,0.68724,0.68666,0.687,202899998.0
2005-08-03 10:07:00,0.68721,0.68737,0.68692,0.68692,220500003.0
2005-08-03 10:08:00,0.68721,0.68743,0.68701,0.68724,148299999.0
2005-08-03 10:09:00,0.68703,0.68794,0.68703,0.68765,188100002.0
2005-08-03 10:10:00,0.68766,0.68778,0.68739,0.68745,98900000.0
2005-08-03 10:11:00,0.68769,0.68769,0.68722,0.68732,84200002.0
2005-08-03 10:12:00,0.68752,0.68764,0.68721,0.68734,111199999.0
2005-08-03 10:13:00,0.68727,0.68777,0.68723,0.68757,119599999.0
2005-08-03 10:14:00,0.68751,0.68768,0.68729,0.68748,128600000.0
2005-08-03 10:15:00,0.68746,0.68771,0.6873,0.68751,109099999.0
2005-08-03 10:16:00,0.68746,0.68767,0.68713,0.68735,140800000.0
2005-08-03 10:17:00,0.68767,0.68767,0.68697,0.68736,130700000.0
2005-08-03 10:18:00,0.68744,0.68744,0.68691,0.68712,137299999.0
2005-08-03 10:19:00,0.68727,0.68752,0.68711,0.68711,74399999.0
2005-08-03 10:20:00,0.68759,0.68763,0.68726,0.68735,118399999.0
2005-08-03 10:21:00,0.68732,0.68763,0.68723,0.68746,167500000.0
2005-08-03 10:22:00,0.68736,0.68765,0.68718,0.68733,110600001.0
2005-08-03 10:23:00,0.68742,0.6876,0.68707,0.68726,147999999.0
2005-08-03 10:24:00,0.68723,0.6876,0.68712,0.68732,130099997.0
2005-08-03 10:25:00,0.6875,0.68766,0.68721,0.68745,113899999.0
2005-08-03 10:26:00,0.68749,0.68763,0.68723,0.68763,95699999.0
2005-08-03 10:27:00,0.68767,0.68767,0.68722,0.6875,91800000.0
2005-08-03 10:28:00,0.68758,0.68773,0.68734,0.68766,111800000.0
2005-08-03 10:29:00,0.68751,0.68768,0.68723,0.6874,121999998.0
2005-08-03 10:30:00,0.68732,0.6875,0.6871,0.6875,109599999.0
2005-08-03 10:31:00,0.68746,0.68763,0.68716,0.68763,141599999.0
2005-08-03 10:32:00,0.68762,0.68764,0.68726,0.68726,55700000.0
2005-08-03 10:33:00,0.68733,0.68771,0.6872,0.68747,80900000.0
2005-08-03 10:34:00,0.68718,0.68733,0.68703,0.68728,66000000.0
2005-08-03 10:35:00,0.68733,0.68738,0.68719,0.68738,65700000.0
2005-08-03 10:36:00,0.68709,0.68745,0.68709,0.68742,97299999.0
2005-08-03 10:37:00,0.68716,0.68767,0.68716,0.68753,188800001.0
2005-08-03 10:38:00,0.6872,0.68776,0.6872,0.68756,182300002.0
2005-08-03 10:39:00,0.68764,0.68793,0.68735,0.68749,94900000.0
2005-08-03 10:40:00,0.68737,0.68765,0.68723,0.68759,99199999.0
2005-08-03 10:41:00,0.68759,0.68774,0.68748,0.68769,144700000.0
2005-08-03 10:42:00,0.68789,0.68803,0.68743,0.68763,160900002.0
2005-08-03 10:43:00,0.68765,0.68795,0.68752,0.68795,129300003.0
2005-08-03 10:44:00,0.68806,0.68806,0.68739,0.68754,100399998.0
2005-08-03 10:45:00,0.6876,0.68796,0.68738,0.68771,153100001.0
2005-08-03 10:46:00,0.68779,0.68786,0.68741,0.68775,65200000.0
2005-08-03 10:47:00,0.68752,0.6878,0.68746,0.68769,146100001.0
2005-08-03 10:48:00,0.68745,0.68788,0.68739,0.68776,71800000.0
2005-08-03 10:49:00,0.68782,0.6879,0.68747,0.68753,82400000.0
2005-08-03 10:50:00,0.6876,0.68775,0.68732,0.68761,142599999.0
2005-08-03 10:51:00,0.68745,0.68762,0.68724,0.6876,121199999.0
2005-08-03 10:52:00,0.68766,0.68766,0.68735,0.68758,111900000.0
2005-08-03 10:53:00,0.68736,0.68763,0.68723,0.68763,107999999.0
2005-08-03 10:54:00,0.68735,0.68772,0.68734,0.68769,126600000.0
2005-08-03 10:55:00,0.68771,0.68778,0.68744,0.68752,84600000.0
2005-08-03 10:56:00,0.68754,0.68754,0.68717,0.68733,74099999.0
2005-08-03 10:57:00,0.68723,0.68752,0.6871,0.68715,77300000.0
2005-08-03 10:58:00,0.68756,0.68763,0.68718,0.68763,138799998.0
2005-08-03 10:59:00,0.68756,0.68785,0.68747,0.68778,168699998.0
2005-08-03 11:00:00,0.68782,0.68795,0.68754,0.68788,125099998.0
2005-08-03 11:01:00,0.6878,0.68796,0.68756,0.6878,185600001.0
2005-08-03 11:02:00,0.68806,0.68806,0.68734,0.68753,106700000.0
2005-08-03 11:03:00,0.68768,0.68797,0.68752,0.68797,162699999.0
2005-08-03 11:04:00,0.68795,0.68826,0.68781,0.68817,143800001.0
2005-08-03 11:05:00,0.68804,0.68837,0.68782,0.68837,129100001.0
2005-08-03 11:06:00,0.6882,0.6884,0.68813,0.68825,44600000.0
2005-08-03 11:07:00,0.68847,0.6886,0.68822,0.68845,140800000.0
2005-08-03 11:08:00,0.68816,0.68857,0.68805,0.68833,232700003.0
2005-08-03 11:09:00,0.68836,0.68854,0.68814,0.68841,115800000.0
2005-08-03 11:10:00,0.68854,0.68856,0.68802,0.68811,111900000.0
2005-08-03 11:11:00,0.6881,0.68848,0.68795,0.68804,161400001.0
2005-08-03 11:12:00,0.68816,0.68859,0.68816,0.68855,137799997.0
2005-08-03 11:13:00,0.6885,0.68865,0.68805,0.68829,274199997.0
2005-08-03 11:14:00,0.68827,0.68861,0.68821,0.68841,173799999.0
2005-08-03 11:15:00,0.68821,0.68844,0.68817,0.68829,117799999.0
2005-08-03 11:16:00,0.68859,0.68859,0.68814,0.68847,102000001.0
2005-08-03 11:17:00,0.68854,0.68858,0.68818,0.68836,79000000.0
2005-08-03 11:18:00,0.68867,0.68867,0.6883,0.68846,203100000.0
2005-08-03 11:19:00,0.68839,0.68863,0.68812,0.68863,178100002.0
2005-08-03 11:20:00,0.68862,0.68874,0.68836,0.68868,131000002.0
2005-08-03 11:21:00,0.68864,0.68868,0.68838,0.68838,152399999.0
2005-08-03 11:22:00,0.68844,0.68865,0.68823,0.68835,155000000.0
2005-08-03 11:23:00,0.68828,0.68864,0.68826,0.68839,127299999.0
2005-08-03 11:24:00,0.68842,0.68879,0.68832,0.68873,115299999.0
2005-08-03 11:25:00,0.68874,0.68874,0.68835,0.68868,127000000.0
2005-08-03 11:26:00,0.68875,0.68883,0.68848,0.68871,131000001.0
2005-08-03 11:27:00,0.68877,0.68879,0.68841,0.68866,140899999.0
2005-08-03 11:28:00,0.68858,0.68877,0.68842,0.68842,161800002.0
2005-08-03 11:29:00,0.68842,0.68882,0.68842,0.68845,131099999.0
2005-08-03 11:30:00,0.68849,0.68884,0.68837,0.68842,115700001.0
2005-08-03 11:31:00,0.6888,0.6888,0.6883,0.68874,136500002.0
2005-08-03 11:32:00,0.68866,0.68892,0.68848,0.6889,159800000.0
2005-08-03 11:33:00,0.68884,0.68884,0.68843,0.68861,68500000.0
2005-08-03 11:34:00,0.68866,0.68878,0.68832,0.68846,84300000.0
2005-08-03 11:35:00,0.68845,0.68871,0.68829,0.68868,118000000.0
2005-08-03 11:36:00,0.68872,0.68872,0.68827,0.68855,91700000.0
2005-08-03 11:37:00,0.68865,0.6887,0.68842,0.68866,73700000.0
2005-08-03 11:38:00,0.68858,0.68866,0.68827,0.68862,193299998.0
2005-08-03 11:39:00,0.68871,0.68871,0.68827,0.68839,140499999.0
2005-08-03 11:40:00,0.68847,0.68872,0.68846,0.68854,72500000.0
2005-08-03 11:41:00,0.68871,0.68882,0.6885,0.6888,125400001.0
2005-08-03 11:42:00,0.68878,0.68885,0.68854,0.68875,91000000.0
2005-08-03 11:43:00,0.68874,0.68884,0.68841,0.68863,138799999.0
2005-08-03 11:44:00,0.68894,0.68904,0.68831,0.68831,82600001.0
2005-08-03 11:45:00,0.68839,0.68893,0.68838,0.6888,169800000.0
2005-08-03 11:46:00,0.68836,0.68885,0.68835,0.68885,148699999.0
2005-08-03 11:47:00,0.68873,0.68885,0.68836,0.6887,172300000.0
2005-08-03 11:48:00,0.68855,0.6888,0.68849,0.68861,134700001.0
2005-08-03 11:49:00,0.68879,0.68892,0.68842,0.68866,144699999.0
2005-08-03 11:50:00,0.68875,0.68902,0.6886,0.68887,127100000.0
2005-08-03 11:51:00,0.68873,0.68904,0.68865,0.68896,104900000.0
2005-08-03 11:52:00,0.6888,0.68916,0.68856,0.68899,135800001.0
2005-08-03 11:53:00,0.68875,0.68893,0.68828,0.68859,124200000.0
2005-08-03 11:54:00,0.68899,0.68902,0.68856,0.68858,104900000.0
2005-08-03 11:55:00,0.6887,0.68885,0.6885,0.6885,135099998.0
2005-08-03 11:56:00,0.68868,0.68891,0.68863,0.68875,116999999.0
2005-08-03 11:57:00,0.68886,0.68895,0.68865,0.68875,113099999.0
2005-08-03 11:58:00,0.68866,0.68918,0.68864,0.6887,198900001.0
2005-08-03 11:59:00,0.68861,0.68924,0.68861,0.6892,100499999.0
2005-08-03 12:00:00,0.68909,0.68922,0.68859,0.68883,88300000.0
2005-08-03 12:01:00,0.68885,0.68901,0.68846,0.68859,209200002.0
2005-08-03 12:02:00,0.68876,0.68914,0.68857,0.68896,115600000.0
2005-08-03 12:03:00,0.68886,0.68895,0.68866,0.68866,113099998.0
2005-08-03 12:04:00,0.68873,0.68899,0.68859,0.68884,116000000.0
2005-08-03 12:05:00,0.68873,0.68921,0.68867,0.68921,99000001.0
2005-08-03 12:06:00,0.68886,0.68921,0.6886,0.6887,109200000.0
2005-08-03 12:07:00,0.68871,0.68915,0.68863,0.68867,127800000.0
2005-08-03 12:08:00,0.68892,0.68902,0.68875,0.68902,104199999.0
2005-08-03 12:09:00,0.6891,0.68923,0.68893,0.68923,84399999.0
2005-08-03 12:10:00,0.68922,0.68922,0.68876,0.68908,122500001.0
2005-08-03 12:11:00,0.68907,0.6892,0.68867,0.68868,47400000.0
2005-08-03 12:12:00,0.68879,0.68919,0.68866,0.68919,94800000.0
2005-08-03 12:13:00,0.68904,0.6892,0.68872,0.6892,89200000.0
2005-08-03 12:14:00,0.68917,0.68917,0.6888,0.68905,91700000.0
2005-08-03 12:15:00,0.68894,0.68912,0.68885,0.68895,124399999.0
2005-08-03 12:16:00,0.68876,0.68932,0.68871,0.689,157699999.0
2005-08-03 12:17:00,0.68875,0.68921,0.68867,0.68887,202199997.0
2005-08-03 12:18:00,0.68896,0.68904,0.68867,0.68904,57599999.0
2005-08-03 12:19:00,0.68903,0.68927,0.68887,0.68925,142800003.0
2005-08-03 12:20:00,0.68909,0.68922,0.68878,0.68878,196599999.0
2005-08-03 12:21:00,0.68887,0.68908,0.68862,0.68894,156200001.0
2005-08-03 12:22:00,0.68863,0.68908,0.68862,0.68897,109000001.0
2005-08-03 12:23:00,0.68879,0.68908,0.68856,0.68901,190600000.0
2005-08-03 12:24:00,0.68906,0.68918,0.68869,0.68903,114300000.0
2005-08-03 12:25:00,0.68916,0.68921,0.68869,0.68869,76600000.0
2005-08-03 12:26:00,0.68873,0.68928,0.68864,0.68905,131300001.0
2005-08-03 12:27:00,0.68895,0.68918,0.68874,0.68874,101299998.0
2005-08-03 12:28:00,0.68856,0.68935,0.68856,0.68935,113900001.0
2005-08-03 12:29:00,0.68931,0.68931,0.68889,0.68919,109000000.0
2005-08-03 12:30:00,0.68906,0.68917,0.68896,0.68903,72000000.0
2005-08-03 12:31:00,0.68884,0.68907,0.68875,0.68888,129300001.0
2005-08-03 12:32:00,0.68894,0.68927,0.68877,0.68907,153199999.0
2005-08-03 12:33:00,0.68896,0.68932,0.68891,0.68932,101100001.0
2005-08-03 12:34:00,0.68944,0.68946,0.68879,0.68915,199800001.0
2005-08-03 12:35:00,0.6892,0.68964,0.68897,0.68951,169700001.0
2005-08-03 12:36:00,0.68914,0.68952,0.68864,0.68952,103300001.0
2005-08-03 12:37:00,0.68931,0.68959,0.68927,0.68941,98200000.0
2005-08-03 12:38:00,0.68924,0.68943,0.68887,0.68916,137900001.0
2005-08-03 12:39:00,0.68943,0.68969,0.68927,0.68962,106900000.0
2005-08-03 12:40:00,0.68969,0.68977,0.68925,0.68977,137299999.0
2005-08-03 12:41:00,0.6897,0.68971,0.68925,0.68961,114999999.0
2005-08-03 12:42:00,0.68953,0.68953,0.68916,0.68916,108400000.0
2005-08-03 12:43:00,0.68906,0.68941,0.68901,0.68931,122700001.0
2005-08-03 12:44:00,0.68942,0.68944,0.68916,0.68928,124200001.0
2005-08-03 12:45:00,0.68928,0.68966,0.68916,0.68966,63600000.0
2005-08-03 12:46:00,0.68942,0.68942,0.68894,0.68895,74899999.0
2005-08-03 12:47:00,0.6892,0.68969,0.6892,0.6895,101199999.0
2005-08-03 12:48:00,0.68954,0.68964,0.68922,0.68945,125700001.0
2005-08-03 12:49:00,0.68959,0.6896,0.68914,0.6893,85700000.0
2005-08-03 12:50:00,0.68937,0.68943,0.68908,0.68908,147399996.0
2005-08-03 12:51:00,0.68937,0.68962,0.68914,0.68962,175400001.0
2005-08-03 12:52:00,0.68953,0.68953,0.68911,0.6893,132199997.0
2005-08-03 12:53:00,0.68921,0.68935,0.68911,0.68935,104299999.0
2005-08-03 12:54:00,0.68949,0.68952,0.68907,0.68924,127399999.0
2005-08-03 12:55:00,0.68933,0.68946,0.68909,0.6894,203700000.0
2005-08-03 12:56:00,0.68957,0.68959,0.68916,0.68925,56800000.0
2005-08-03 12:57:00,0.68936,0.68943,0.68899,0.68912,129800000.0
2005-08-03 12:58:00,0.68963,0.68967,0.68906,0.68925,227000001.0
2005-08-03 12:59:00,0.6893,0.68934,0.68898,0.68898,93700000.0
2005-08-03 13:00:00,0.68913,0.68928,0.6888,0.68891,88500000.0
2005-08-03 13:01:00,0.68887,0.68905,0.68877,0.689,161500000.0
2005-08-03 13:02:00,0.68895,0.6891,0.68865,0.68868,154899999.0
2005-08-03 13:03:00,0.68903,0.68903,0.68853,0.68889,125199999.0
2005-08-03 13:04:00,0.6888,0.68903,0.68862,0.68891,112899999.0
2005-08-03 13:05:00,0.68893,0.68906,0.68873,0.68882,101799999.0
2005-08-03 13:06:00,0.68917,0.68919,0.6887,0.689,111699998.0
2005-08-03 13:07:00,0.68897,0.68925,0.68883,0.68911,133700002.0
2005-08-03 13:08:00,0.68899,0.68939,0.68868,0.68868,131100002.0
2005-08-03 13:09:00,0.68885,0.68935,0.68873,0.68905,214300001.0
2005-08-03 13:10:00,0.68901,0.6894,0.68891,0.6894,134099998.0
2005-08-03 13:11:00,0.68932,0.68932,0.68884,0.68895,122800002.0
2005-08-03 13:12:00,0.68895,0.68935,0.68885,0.68935,117199999.0
2005-08-03 13:13:00,0.68909,0.68942,0.68909,0.68942,170300001.0
2005-08-03 13:14:00,0.68949,0.6897,0.68893,0.68893,195299999.0
2005-08-03 13:15:00,0.68905,0.6892,0.6889,0.68913,125399998.0
2005-08-03 13:16:00,0.68905,0.68938,0.6889,0.68938,123200000.0
2005-08-03 13:17:00,0.68921,0.68948,0.68907,0.6891,141600000.0
2005-08-03 13:18:00,0.68901,0.68934,0.68901,0.68923,146600001.0
2005-08-03 13:19:00,0.68944,0.68964,0.68912,0.68915,73300000.0
2005-08-03 13:20:00,0.68915,0.68954,0.68896,0.68924,153999999.0
2005-08-03 13:21:00,0.68899,0.68925,0.68899,0.6891,77999999.0
2005-08-03 13:22:00,0.68896,0.68934,0.68895,0.68927,97000000.0
2005-08-03 13:23:00,0.68932,0.68945,0.68911,0.68925,158500000.0
2005-08-03 13:24:00,0.68921,0.68941,0.68888,0.68906,135899998.0
2005-08-03 13:25:00,0.6894,0.68944,0.68914,0.68927,93299999.0
2005-08-03 13:26:00,0.68918,0.6894,0.6887,0.6892,138399999.0
2005-08-03 13:27:00,0.68936,0.68941,0.68906,0.6891,147300000.0
2005-08-03 13:28:00,0.68923,0.68963,0.68921,0.68963,125699999.0
2005-08-03 13:29:00,0.68946,0.68954,0.68914,0.6894,210000001.0
2005-08-03 13:30:00,0.6894,0.6896,0.68901,0.6896,201600002.0
2005-08-03 13:31:00,0.68957,0.68957,0.68911,0.68914,112500000.0
2005-08-03 13:32:00,0.68925,0.68944,0.68897,0.68944,170999998.0
2005-08-03 13:33:00,0.68957,0.68958,0.68926,0.68949,115000000.0
2005-08-03 13:34:00,0.68943,0.68955,0.68912,0.68919,112300001.0
2005-08-03 13:35:00,0.68957,0.68963,0.68914,0.68918,112399999.0
2005-08-03 13:36:00,0.68939,0.6896,0.68927,0.68951,102800001.0
2005-08-03 13:37:00,0.68938,0.68938,0.68913,0.6892,148699998.0
2005-08-03 13:38:00,0.6894,0.68943,0.68923,0.68923,92600000.0
2005-08-03 13:39:00,0.68922,0.68945,0.68916,0.68933,70999999.0
2005-08-03 13:40:00,0.68963,0.68971,0.68927,0.6897,128700001.0
2005-08-03 13:41:00,0.68963,0.69066,0.68963,0.69048,146300001.0
2005-08-03 13:42:00,0.69064,0.69071,0.6898,0.68984,111199999.0
2005-08-03 13:43:00,0.69001,0.69017,0.68991,0.69014,102500000.0
2005-08-03 13:44:00,0.69022,0.69059,0.69014,0.69059,160299999.0
2005-08-03 13:45:00,0.69075,0.69075,0.69008,0.69056,118599999.0
2005-08-03 13:46:00,0.69046,0.69081,0.69046,0.6906,96200000.0
2005-08-03 13:47:00,0.69047,0.69073,0.69037,0.69046,110600000.0
2005-08-03 13:48:00,0.69018,0.69053,0.69006,0.69026,98399998.0
2005-08-03 13:49:00,0.69013,0.6902,0.68995,0.69007,102800000.0
2005-08-03 13:50:00,0.6899,0.6904,0.68977,0.69037,80200001.0
2005-08-03 13:51:00,0.6901,0.69028,0.68994,0.69021,168800000.0
2005-08-03 13:52:00,0.69034,0.69034,0.68985,0.6899,131599999.0
2005-08-03 13:53:00,0.68995,0.69034,0.68984,0.68987,183000000.0
2005-08-03 13:54:00,0.68975,0.69024,0.68975,0.69024,110399999.0
2005-08-03 13:55:00,0.69018,0.69053,0.69006,0.69053,72600000.0
2005-08-03 13:56:00,0.69063,0.69068,0.69018,0.69032,68000000.0
2005-08-03 13:57:00,0.69043,0.69049,0.69019,0.69033,147399999.0
2005-08-03 13:58:00,0.69034,0.69044,0.69001,0.69005,78100000.0
2005-08-03 13:59:00,0.68988,0.6905,0.68988,0.69012,84799998.0
2005-08-03 14:00:00,0.69003,0.69042,0.69003,0.69033,119599999.0
2005-08-03 14:01:00,0.69039,0.69053,0.69015,0.69049,121700001.0
2005-08-03 14:02:00,0.69048,0.69059,0.69033,0.69033,139400000.0
2005-08-03 14:03:00,0.69032,0.69055,0.69004,0.69035,150300001.0
2005-08-03 14:04:00,0.69057,0.69057,0.68989,0.69008,106800000.0
2005-08-03 14:05:00,0.69011,0.69023,0.68967,0.69011,271299999.0
2005-08-03 14:06:00,0.68995,0.69038,0.68975,0.68991,184400000.0
2005-08-03 14:07:00,0.68983,0.69011,0.68964,0.69011,80400002.0
2005-08-03 14:08:00,0.69017,0.69029,0.68986,0.68993,91100001.0
2005-08-03 14:09:00,0.68986,0.68996,0.68953,0.68991,163600001.0
2005-08-03 14:10:00,0.68943,0.68992,0.68943,0.68962,134000000.0
2005-08-03 14:11:00,0.68967,0.68981,0.68943,0.68969,127699998.0
2005-08-03 14:12:00,0.68987,0.68998,0.68944,0.68949,72000000.0
2005-08-03 14:13:00,0.68963,0.68978,0.68928,0.68969,166800002.0
2005-08-03 14:14:00,0.68978,0.68999,0.68953,0.68975,142600000.0
2005-08-03 14:15:00,0.68992,0.69,0.68953,0.68963,81800000.0
2005-08-03 14:16:00,0.6896,0.68989,0.6896,0.68968,95299999.0
2005-08-03 14:17:00,0.68968,0.68998,0.68961,0.68998,116599998.0
2005-08-03 14:18:00,0.68984,0.69044,0.68978,0.6902,237399999.0
2005-08-03 14:19:00,0.69032,0.69049,0.68994,0.69008,153999999.0
2005-08-03 14:20:00,0.69006,0.69062,0.69006,0.69052,117900001.0
2005-08-03 14:21:00,0.69038,0.69051,0.69014,0.69035,86000001.0
2005-08-03 14:22:00,0.69046,0.69058,0.69021,0.69021,146399998.0
2005-08-03 14:23:00,0.6907,0.6907,0.6901,0.6901,130799998.0
2005-08-03 14:24:00,0.69053,0.69066,0.69034,0.69047,98799999.0
2005-08-03 14:25:00,0.69043,0.69084,0.69042,0.69077,92600001.0
2005-08-03 14:26:00,0.69049,0.69085,0.69047,0.69078,91000000.0
2005-08-03 14:27:00,0.69064,0.69078,0.69048,0.69048,132499999.0
2005-08-03 14:28:00,0.6905,0.69069,0.69042,0.69045,62799999.0
2005-08-03 14:29:00,0.69057,0.6907,0.69019,0.69037,209699999.0
2005-08-03 14:30:00,0.69071,0.6908,0.69049,0.69054,90399999.0
2005-08-03 14:31:00,0.69051,0.69087,0.69044,0.69079,162499999.0
2005-08-03 14:32:00,0.69093,0.69094,0.69048,0.6907,130500001.0
2005-08-03 14:33:00,0.69081,0.69089,0.69051,0.69061,106500000.0
2005-08-03 14:34:00,0.6908,0.6908,0.69061,0.69075,97800000.0
2005-08-03 14:35:00,0.69075,0.69075,0.69042,0.69042,101200002.0
2005-08-03 14:36:00,0.6904,0.69075,0.6904,0.69044,136600001.0
2005-08-03 14:37:00,0.69045,0.69063,0.69037,0.69058,81400000.0
2005-08-03 14:38:00,0.69044,0.69064,0.69044,0.69046,46900000.0
2005-08-03 14:39:00,0.69064,0.6908,0.69042,0.69055,172200003.0
2005-08-03 14:40:00,0.69065,0.69097,0.69065,0.69094,87000000.0
2005-08-03 14:41:00,0.69074,0.69077,0.69058,0.69058,114000002.0
2005-08-03 14:42:00,0.69066,0.69096,0.69066,0.69089,96500000.0
2005-08-03 14:43:00,0.69085,0.69094,0.69054,0.6907,80500000.0
2005-08-03 14:44:00,0.6907,0.69105,0.6907,0.69101,30800000.0
2005-08-03 14:45:00,0.69102,0.69116,0.69069,0.69074,175899996.0
2005-08-03 14:46:00,0.69095,0.69105,0.69058,0.69067,103500001.0
2005-08-03 14:47:00,0.69078,0.69121,0.69077,0.6908,186100000.0
2005-08-03 14:48:00,0.69102,0.69125,0.69092,0.69108,65000000.0
2005-08-03 14:49:00,0.69118,0.69147,0.69105,0.69117,162900002.0
2005-08-03 14:50:00,0.69081,0.69132,0.69081,0.69099,109500000.0
2005-08-03 14:51:00,0.69096,0.69133,0.69088,0.69104,117200000.0
2005-08-03 14:52:00,0.69115,0.69119,0.69073,0.69076,115799998.0
2005-08-03 14:53:00,0.69086,0.69116,0.69086,0.69107,143999999.0
2005-08-03 14:54:00,0.6911,0.69127,0.69089,0.69094,76799999.0
2005-08-03 14:55:00,0.69121,0.69123,0.69092,0.69092,113000001.0
2005-08-03 14:56:00,0.69101,0.69116,0.69091,0.69091,161899997.0
2005-08-03 14:57:00,0.69091,0.69108,0.69087,0.69095,74300000.0
2005-08-03 14:58:00,0.6907,0.69102,0.69069,0.69084,147900002.0
2005-08-03 14:59:00,0.69086,0.69086,0.69015,0.6905,102800000.0
2005-08-03 15:00:00,0.69053,0.69068,0.69035,0.69067,153699999.0
2005-08-03 15:01:00,0.69071,0.69081,0.69055,0.69075,113599999.0
2005-08-03 15:02:00,0.69063,0.69075,0.6905,0.6907,127800000.0
2005-08-03 15:03:00,0.69066,0.69079,0.69051,0.69068,122500000.0
2005-08-03 15:04:00,0.69075,0.6908,0.69028,0.69028,131200000.0
2005-08-03 15:05:00,0.69018,0.69066,0.69018,0.69055,68500000.0
2005-08-03 15:06:00,0.69049,0.69068,0.69003,0.69035,177099999.0
2005-08-03 15:07:00,0.69049,0.69069,0.69045,0.69052,134300000.0
2005-08-03 15:08:00,0.69058,0.69064,0.69019,0.6902,182299999.0
2005-08-03 15:09:00,0.69059,0.69062,0.6902,0.6902,143200001.0
2005-08-03 15:10:00,0.6902,0.69057,0.69016,0.69026,101899999.0
2005-08-03 15:11:00,0.69011,0.69054,0.69011,0.69041,103899998.0
2005-08-03 15:12:00,0.69047,0.69047,0.69005,0.69018,78800000.0
2005-08-03 15:13:00,0.69011,0.69051,0.69007,0.69035,133699999.0
2005-08-03 15:14:00,0.69017,0.69056,0.69004,0.69023,152899999.0
2005-08-03 15:15:00,0.69018,0.69042,0.69005,0.69025,108899999.0
2005-08-03 15:16:00,0.69009,0.69044,0.68988,0.69041,166399999.0
2005-08-03 15:17:00,0.69047,0.69049,0.68986,0.69012,75800001.0
2005-08-03 15:18:00,0.69003,0.69055,0.68991,0.69012,130500002.0
2005-08-03 15:19:00,0.69057,0.69057,0.69005,0.69024,218800000.0
2005-08-03 15:20:00,0.69005,0.69021,0.68976,0.6901,109500000.0
2005-08-03 15:21:00,0.68998,0.69028,0.68981,0.69027,83400000.0
2005-08-03 15:22:00,0.68984,0.69024,0.68983,0.69,86600000.0
2005-08-03 15:23:00,0.69,0.69034,0.68989,0.69022,202799996.0
2005-08-03 15:24:00,0.69006,0.69021,0.68989,0.68998,167600002.0
2005-08-03 15:25:00,0.69039,0.69039,0.68978,0.69001,127499999.0
2005-08-03 15:26:00,0.68989,0.69017,0.68977,0.68985,140100000.0
2005-08-03 15:27:00,0.68969,0.69036,0.68969,0.69017,109500001.0
2005-08-03 15:28:00,0.68998,0.69047,0.68979,0.68979,111500000.0
2005-08-03 15:29:00,0.68968,0.69017,0.6896,0.68983,133499999.0
2005-08-03 15:30:00,0.6898,0.69025,0.68962,0.69015,67300000.0
2005-08-03 15:31:00,0.6904,0.69044,0.69005,0.69017,131399999.0
2005-08-03 15:32:00,0.69041,0.69047,0.68998,0.6901,115499999.0
2005-08-03 15:33:00,0.69015,0.69052,0.68999,0.69042,70600000.0
2005-08-03 15:34:00,0.69049,0.69058,0.69005,0.69052,105300000.0
2005-08-03 15:35:00,0.69064,0.69064,0.6901,0.69042,97200000.0
2005-08-03 15:36:00,0.69023,0.69056,0.6901,0.69056,89700000.0
2005-08-03 15:37:00,0.69054,0.69054,0.68999,0.69018,128500001.0
2005-08-03 15:38:00,0.69014,0.6904,0.69003,0.69015,97199999.0
2005-08-03 15:39:00,0.69013,0.69031,0.68989,0.69006,143300000.0
2005-08-03 15:40:00,0.69011,0.69012,0.6898,0.68997,131300000.0
2005-08-03 15:41:00,0.68988,0.69032,0.68981,0.69032,85999999.0
2005-08-03 15:42:00,0.69015,0.69036,0.68998,0.69001,106999999.0
2005-08-03 15:43:00,0.69004,0.69035,0.68981,0.69035,98499999.0
2005-08-03 15:44:00,0.69014,0.69029,0.68995,0.6902,85000000.0
2005-08-03 15:45:00,0.69018,0.69024,0.68989,0.68993,150000001.0
2005-08-03 15:46:00,0.69024,0.69043,0.69,0.69007,109300000.0
2005-08-03 15:47:00,0.69014,0.69018,0.68972,0.68989,113900000.0
2005-08-03 15:48:00,0.69027,0.69039,0.68983,0.68992,128599999.0
2005-08-03 15:49:00,0.68973,0.69018,0.68965,0.69018,132599998.0
2005-08-03 15:50:00,0.69028,0.69043,0.69008,0.69015,93100001.0
2005-08-03 15:51:00,0.69012,0.69045,0.69008,0.69033,60200000.0
2005-08-03 15:52:00,0.69032,0.6905,0.69,0.69026,226299996.0
2005-08-03 15:53:00,0.69018,0.69041,0.68985,0.69011,150599999.0
2005-08-03 15:54:00,0.69,0.69035,0.68988,0.69025,90400001.0
2005-08-03 15:55:00,0.69006,0.69042,0.69006,0.69042,79400000.0
2005-08-03 15:56:00,0.69028,0.69028,0.6897,0.68998,84199998.0
2005-08-03 15:57:00,0.68989,0.69006,0.68974,0.68975,82500000.0
2005-08-03 15:58:00,0.68968,0.69022,0.68968,0.68995,57400000.0
2005-08-03 15:59:00,0.68965,0.69003,0.6895,0.69003,53800000.0
2005-08-03 16:00:00,0.68997,0.69013,0.6898,0.68983,77500000.0
2005-08-03 16:01:00,0.6898,0.69062,0.68975,0.69062,99599998.0
2005-08-03 16:02:00,0.69044,0.69057,0.69026,0.69026,172200001.0
2005-08-03 16:03:00,0.6903,0.69065,0.69025,0.69062,55400000.0
2005-08-03 16:04:00,0.6904,0.69061,0.69024,0.69032,125900001.0
2005-08-03 16:05:00,0.69062,0.69076,0.69018,0.69022,88800001.0
2005-08-03 16:06:00,0.69028,0.69045,0.6899,0.69,173100002.0
2005-08-03 16:07:00,0.69026,0.69045,0.6901,0.69033,51500000.0
2005-08-03 16:08:00,0.69027,0.69043,0.69016,0.69016,131000000.0
2005-08-03 16:09:00,0.69004,0.69048,0.68991,0.69048,100400001.0
2005-08-03 16:10:00,0.69045,0.69045,0.68988,0.69015,85000000.0
2005-08-03 16:11:00,0.69032,0.69032,0.68995,0.69015,105100000.0
2005-08-03 16:12:00,0.69022,0.69054,0.69016,0.69048,74400000.0
2005-08-03 16:13:00,0.69043,0.69069,0.69018,0.69018,204899999.0
2005-08-03 16:14:00,0.69006,0.69076,0.69004,0.69069,72600000.0
2005-08-03 16:15:00,0.69023,0.69086,0.69016,0.69063,101100000.0
2005-08-03 16:16:00,0.69049,0.69072,0.69015,0.6906,107600000.0
2005-08-03 16:17:00,0.69011,0.69061,0.69011,0.69057,180700000.0
2005-08-03 16:18:00,0.69034,0.69071,0.69009,0.69067,126300000.0
2005-08-03 16:19:00,0.69027,0.69073,0.69025,0.69053,180999998.0
2005-08-03 16:20:00,0.6903,0.69073,0.69014,0.69073,121099999.0
2005-08-03 16:21:00,0.69095,0.69099,0.69045,0.69095,235699998.0
2005-08-03 16:22:00,0.69083,0.69126,0.69065,0.69101,114800000.0
2005-08-03 16:23:00,0.69109,0.69112,0.69081,0.69097,91600001.0
2005-08-03 16:24:00,0.69122,0.69134,0.69083,0.69109,134099997.0
2005-08-03 16:25:00,0.69123,0.69144,0.69085,0.69138,141500000.0
2005-08-03 16:26:00,0.69103,0.69137,0.69079,0.69103,132799999.0
2005-08-03 16:27:00,0.69122,0.69131,0.69092,0.69093,84500000.0
2005-08-03 16:28:00,0.69118,0.69144,0.69075,0.69141,203600003.0
2005-08-03 16:29:00,0.69128,0.69141,0.69077,0.69077,117300000.0
2005-08-03 16:30:00,0.6907,0.69113,0.69066,0.69092,163499998.0
2005-08-03 16:31:00,0.69109,0.69119,0.69064,0.69083,153100004.0
2005-08-03 16:32:00,0.69099,0.69112,0.69072,0.69111,138200001.0
2005-08-03 16:33:00,0.69123,0.69129,0.69068,0.69104,268900001.0
2005-08-03 16:34:00,0.69089,0.69108,0.69075,0.69091,148200001.0
2005-08-03 16:35:00,0.69066,0.69124,0.69057,0.69098,146399997.0
2005-08-03 16:36:00,0.69089,0.69122,0.69066,0.69106,137200000.0
2005-08-03 16:37:00,0.69101,0.69116,0.69078,0.69113,129299997.0
2005-08-03 16:38:00,0.69098,0.69141,0.69079,0.69107,153500000.0
2005-08-03 16:39:00,0.69098,0.69118,0.69083,0.69098,100100001.0
2005-08-03 16:40:00,0.69073,0.691,0.69065,0.69073,141599999.0
2005-08-03 16:41:00,0.69082,0.69105,0.69071,0.69087,90399999.0
2005-08-03 16:42:00,0.69101,0.69103,0.69073,0.69085,130100001.0
2005-08-03 16:43:00,0.69058,0.69104,0.69058,0.69101,127400001.0
2005-08-03 16:44:00,0.691,0.69115,0.69058,0.69076,177499999.0
2005-08-03 16:45:00,0.69081,0.69142,0.69073,0.69129,122899999.0
2005-08-03 16:46:00,0.69118,0.69142,0.69082,0.69124,191299996.0
2005-08-03 16:47:00,0.6914,0.69147,0.69097,0.69123,117600000.0
2005-08-03 16:48:00,0.6914,0.69156,0.69109,0.69151,113200000.0
2005-08-03 16:49:00,0.69139,0.69149,0.69125,0.69125,59600000.0
2005-08-03 16:50:00,0.69119,0.6914,0.69102,0.69107,66300000.0
2005-08-03 16:51:00,0.69118,0.69159,0.69102,0.69129,110800000.0
2005-08-03 16:52:00,0.69138,0.69168,0.691,0.69136,120200000.0
2005-08-03 16:53:00,0.69113,0.6915,0.69105,0.69144,147100000.0
2005-08-03 16:54:00,0.69132,0.69154,0.69114,0.69135,181499999.0
2005-08-03 16:55:00,0.69142,0.69163,0.69122,0.69134,112100000.0
2005-08-03 16:56:00,0.6914,0.69157,0.69124,0.69145,94600000.0
2005-08-03 16:57:00,0.69141,0.69141,0.69106,0.69125,102700000.0
2005-08-03 16:58:00,0.69147,0.69147,0.69119,0.69123,94500001.0
2005-08-03 16:59:00,0.69106,0.69134,0.69098,0.69134,118300000.0
2005-08-03 17:00:00,0.69123,0.69145,0.69095,0.69108,145700003.0
2005-08-03 17:01:00,0.69117,0.69143,0.69103,0.69142,103199999.0
2005-08-03 17:02:00,0.69113,0.6914,0.69096,0.69097,98200000.0
2005-08-03 17:03:00,0.69114,0.69127,0.69089,0.69115,170800002.0
2005-08-03 17:04:00,0.69137,0.69146,0.69107,0.69146,106000000.0
2005-08-03 17:05:00,0.69137,0.69151,0.69115,0.69127,127499998.0
2005-08-03 17:06:00,0.69127,0.69178,0.69127,0.69154,111300000.0
2005-08-03 17:07:00,0.69154,0.69177,0.6915,0.69165,114800000.0
2005-08-03 17:08:00,0.69162,0.69175,0.69131,0.69164,138500000.0
2005-08-03 17:09:00,0.69172,0.69179,0.69114,0.6912,105200002.0
2005-08-03 17:10:00,0.69152,0.69157,0.69126,0.69127,106300001.0
2005-08-03 17:11:00,0.69111,0.69156,0.69081,0.69142,123299999.0
2005-08-03 17:12:00,0.69118,0.69141,0.69104,0.69135,172899999.0
2005-08-03 17:13:00,0.69113,0.69123,0.69097,0.69108,106000000.0
2005-08-03 17:14:00,0.69098,0.6912,0.69085,0.69117,132099999.0
2005-08-03 17:15:00,0.69099,0.6913,0.69075,0.69099,153299998.0
2005-08-03 17:16:00,0.69065,0.69098,0.6905,0.69065,152200002.0
2005-08-03 17:17:00,0.6906,0.69084,0.69041,0.6906,118199999.0
2005-08-03 17:18:00,0.69066,0.6911,0.69054,0.69072,208000002.0
2005-08-03 17:19:00,0.69044,0.69086,0.69044,0.69065,75400000.0
2005-08-03 17:20:00,0.69078,0.69088,0.69047,0.69055,216699996.0
2005-08-03 17:21:00,0.69056,0.69074,0.69045,0.69063,133400000.0
2005-08-03 17:22:00,0.6905,0.69066,0.69026,0.69064,136300000.0
2005-08-03 17:23:00,0.69072,0.69078,0.69033,0.69054,137699998.0
2005-08-03 17:24:00,0.69052,0.69077,0.69043,0.69043,123800000.0
2005-08-03 17:25:00,0.69059,0.69114,0.6905,0.69075,98800000.0
2005-08-03 17:26:00,0.69083,0.69125,0.69081,0.6911,74100000.0
2005-08-03 17:27:00,0.69105,0.69107,0.69055,0.69063,122100000.0
2005-08-03 17:28:00,0.69072,0.69101,0.69057,0.6909,163500003.0
2005-08-03 17:29:00,0.69078,0.69114,0.69077,0.69082,160299999.0
2005-08-03 17:30:00,0.69078,0.69125,0.69078,0.69105,171699997.0
2005-08-03 17:31:00,0.69065,0.69117,0.69059,0.69094,118100000.0
2005-08-03 17:32:00,0.69093,0.69096,0.69069,0.6909,121600001.0
2005-08-03 17:33:00,0.69099,0.6911,0.69054,0.69075,116299999.0
2005-08-03 17:34:00,0.69062,0.69101,0.69062,0.69079,89200001.0
2005-08-03 17:35:00,0.69059,0.69096,0.69059,0.69083,102099999.0
2005-08-03 17:36:00,0.69093,0.69102,0.6907,0.691,75800000.0
2005-08-03 17:37:00,0.69095,0.69114,0.6907,0.69089,143200000.0
2005-08-03 17:38:00,0.69074,0.69077,0.69045,0.69076,120699999.0
2005-08-03 17:39:00,0.69098,0.69105,0.69037,0.69058,63199999.0
2005-08-03 17:40:00,0.6905,0.69091,0.69047,0.69077,101099999.0
2005-08-03 17:41:00,0.6907,0.69094,0.69055,0.69082,134099999.0
2005-08-03 17:42:00,0.69064,0.69099,0.69052,0.69085,176199999.0
2005-08-03 17:43:00,0.69099,0.69099,0.69055,0.6907,110499999.0
2005-08-03 17:44:00,0.69082,0.69095,0.69052,0.6907,142799999.0
2005-08-03 17:45:00,0.69074,0.69078,0.69045,0.69077,136200000.0
2005-08-03 17:46:00,0.69075,0.69082,0.69049,0.6907,131799998.0
2005-08-03 17:47:00,0.69075,0.69109,0.69058,0.69073,98100001.0
2005-08-03 17:48:00,0.69063,0.6911,0.69062,0.6911,164800001.0
2005-08-03 17:49:00,0.69068,0.691,0.69068,0.69086,62000000.0
2005-08-03 17:50:00,0.69079,0.69108,0.69059,0.69089,151500003.0
2005-08-03 17:51:00,0.69084,0.69123,0.69065,0.69083,158600000.0
2005-08-03 17:52:00,0.69108,0.69138,0.69088,0.69116,95500001.0
2005-08-03 17:53:00,0.69127,0.69129,0.69093,0.69129,160899999.0
2005-08-03 17:54:00,0.69117,0.69144,0.69104,0.69132,104099998.0
2005-08-03 17:55:00,0.69108,0.6914,0.69099,0.69138,46400000.0
2005-08-03 17:56:00,0.69108,0.69144,0.69108,0.69112,208400002.0
2005-08-03 17:57:00,0.69099,0.69147,0.69098,0.69135,81299999.0
2005-08-03 17:58:00,0.69126,0.69149,0.691,0.69117,125699999.0
2005-08-03 17:59:00,0.69114,0.69128,0.69074,0.6912,176500001.0
2005-08-03 18:00:00,0.69104,0.69118,0.69078,0.69086,95900002.0
2005-08-03 18:01:00,0.69068,0.69115,0.69063,0.69115,136399998.0
2005-08-03 18:02:00,0.69088,0.69098,0.69054,0.69085,90300000.0
2005-08-03 18:03:00,0.69092,0.69094,0.69054,0.69075,315599998.0
2005-08-03 18:04:00,0.69077,0.69112,0.69046,0.69077,221799998.0
2005-08-03 18:05:00,0.69073,0.69088,0.69037,0.69063,353900002.0
2005-08-03 18:06:00,0.69059,0.69085,0.69033,0.69036,246900003.0
2005-08-03 18:07:00,0.69043,0.69075,0.69039,0.69048,292000000.0
2005-08-03 18:08:00,0.69073,0.69088,0.69051,0.69072,123399999.0
2005-08-03 18:09:00,0.69085,0.69114,0.69036,0.69063,268899995.0
2005-08-03 18:10:00,0.69072,0.69073,0.69043,0.69044,222399997.0
2005-08-03 18:11:00,0.69023,0.691,0.69023,0.69089,91500001.0
2005-08-03 18:12:00,0.69106,0.69106,0.6908,0.69085,105300000.0
2005-08-03 18:13:00,0.69074,0.69097,0.69038,0.69059,87899999.0
2005-08-03 18:14:00,0.69073,0.69119,0.69066,0.69085,87800000.0
2005-08-03 18:15:00,0.69075,0.69144,0.69075,0.69125,209200000.0
2005-08-03 18:16:00,0.69121,0.69145,0.69102,0.69142,342000002.0
2005-08-03 18:17:00,0.69104,0.69142,0.69104,0.69129,181000000.0
2005-08-03 18:18:00,0.69127,0.69155,0.69112,0.69118,406900001.0
2005-08-03 18:19:00,0.69113,0.69154,0.691,0.69114,388700000.0
2005-08-03 18:20:00,0.6912,0.69145,0.69112,0.69123,179799998.0
2005-08-03 18:21:00,0.6912,0.69144,0.69097,0.69105,213200003.0
2005-08-03 18:22:00,0.69111,0.69111,0.69072,0.69083,150400001.0
2005-08-03 18:23:00,0.69075,0.69109,0.69071,0.69097,350799996.0
2005-08-03 18:24:00,0.69072,0.69124,0.69062,0.69083,262500001.0
2005-08-03 18:25:00,0.6907,0.69093,0.69059,0.69072,301199997.0
2005-08-03 18:26:00,0.69079,0.69104,0.69062,0.69091,210499996.0
2005-08-03 18:27:00,0.69088,0.69109,0.69063,0.69067,423499997.0
2005-08-03 18:28:00,0.69069,0.69103,0.69064,0.69074,211599999.0
2005-08-03 18:29:00,0.69083,0.69118,0.69078,0.69087,307500001.0
2005-08-03 18:30:00,0.69091,0.69109,0.69083,0.69102,85500000.0
2005-08-03 18:31:00,0.69083,0.69116,0.69075,0.69088,266199998.0
2005-08-03 18:32:00,0.69102,0.69121,0.69095,0.69102,100400001.0
2005-08-03 18:33:00,0.69112,0.69119,0.69064,0.69087,196300000.0
2005-08-03 18:34:00,0.69079,0.69119,0.69071,0.69072,181300001.0
2005-08-03 18:35:00,0.69079,0.69116,0.69061,0.69061,153900000.0
2005-08-03 18:36:00,0.69075,0.69113,0.69055,0.69071,248600000.0
2005-08-03 18:37:00,0.6908,0.69099,0.69061,0.69078,137200002.0
2005-08-03 18:38:00,0.69068,0.69087,0.69053,0.69084,140599998.0
2005-08-03 18:39:00,0.69055,0.6909,0.6905,0.69066,379099998.0
2005-08-03 18:40:00,0.6906,0.69092,0.69056,0.69074,148199997.0
2005-08-03 18:41:00,0.69062,0.69093,0.69048,0.69048,283400000.0
2005-08-03 18:42:00,0.69063,0.6909,0.69055,0.69066,214700001.0
2005-08-03 18:43:00,0.69063,0.69103,0.69052,0.69103,744499997.0
2005-08-03 18:44:00,0.69098,0.69118,0.69061,0.69065,343199998.0
2005-08-03 18:45:00,0.69077,0.69114,0.69054,0.6907,571699998.0
2005-08-03 18:46:00,0.69078,0.69092,0.69065,0.69065,175699999.0
2005-08-03 18:47:00,0.69067,0.69117,0.69067,0.691,173899997.0
2005-08-03 18:48:00,0.69096,0.69116,0.69063,0.69075,128900000.0
2005-08-03 18:49:00,0.69071,0.69115,0.69071,0.69085,194000000.0
2005-08-03 18:50:00,0.69075,0.69106,0.69071,0.69078,135699998.0
2005-08-03 18:51:00,0.69074,0.69111,0.69062,0.69077,161899999.0
2005-08-03 18:52:00,0.6906,0.69092,0.69052,0.69066,127499998.0
2005-08-03 18:53:00,0.69072,0.69088,0.69065,0.69078,127099998.0
2005-08-03 18:54:00,0.69068,0.69087,0.69053,0.6906,132000001.0
2005-08-03 18:55:00,0.69065,0.69089,0.69049,0.69054,213500003.0
2005-08-03 18:56:00,0.69068,0.69089,0.69053,0.69079,173199997.0
2005-08-03 18:57:00,0.69077,0.6911,0.69065,0.69106,86500000.0
2005-08-03 18:58:00,0.69059,0.69116,0.6905,0.69116,145600002.0
2005-08-03 18:59:00,0.69061,0.69107,0.69058,0.69065,257399999.0
2005-08-03 19:00:00,0.69071,0.69094,0.69059,0.6909,125600000.0
2005-08-03 19:01:00,0.6907,0.69095,0.69062,0.69073,100399997.0
2005-08-03 19:02:00,0.6909,0.69093,0.69064,0.69078,95899998.0
2005-08-03 19:03:00,0.69063,0.69101,0.69052,0.69059,300299999.0
2005-08-03 19:04:00,0.69072,0.69095,0.69055,0.69059,180200000.0
2005-08-03 19:05:00,0.69056,0.69094,0.69056,0.69071,102200000.0
2005-08-03 19:06:00,0.69079,0.69109,0.69055,0.69083,230200001.0
2005-08-03 19:07:00,0.6909,0.69126,0.69053,0.69059,274899997.0
2005-08-03 19:08:00,0.69069,0.69085,0.69052,0.69074,126699999.0
2005-08-03 19:09:00,0.69094,0.69095,0.69061,0.69064,119100001.0
2005-08-03 19:10:00,0.69059,0.69087,0.69049,0.69049,162500003.0
2005-08-03 19:11:00,0.69056,0.69095,0.69053,0.69088,128600000.0
2005-08-03 19:12:00,0.69054,0.69092,0.69054,0.69078,85799999.0
2005-08-03 19:13:00,0.69073,0.69105,0.6906,0.69083,116400001.0
2005-08-03 19:14:00,0.69095,0.69105,0.69059,0.69067,130599998.0
2005-08-03 19:15:00,0.69097,0.69104,0.69073,0.69086,118899997.0
2005-08-03 19:16:00,0.69086,0.69104,0.69065,0.69065,163799999.0
2005-08-03 19:17:00,0.6909,0.69103,0.69054,0.69076,125100000.0
2005-08-03 19:18:00,0.69102,0.69102,0.69073,0.69087,84300000.0
2005-08-03 19:19:00,0.69084,0.69122,0.69065,0.69095,145500000.0
2005-08-03 19:20:00,0.69083,0.69118,0.69077,0.69077,150800000.0
2005-08-03 19:21:00,0.69092,0.6911,0.69066,0.69068,127299999.0
2005-08-03 19:22:00,0.69073,0.69091,0.69073,0.6908,124700000.0
2005-08-03 19:23:00,0.69078,0.69129,0.69053,0.69129,135599999.0
2005-08-03 19:24:00,0.69128,0.69128,0.69076,0.69088,110600001.0
2005-08-03 19:25:00,0.69093,0.69093,0.69075,0.69081,116700000.0
2005-08-03 19:26:00,0.69086,0.69086,0.6907,0.69079,139200000.0
2005-08-03 19:27:00,0.69085,0.69095,0.69053,0.69057,221599999.0
2005-08-03 19:28:00,0.69081,0.69138,0.69069,0.69094,208899999.0
2005-08-03 19:29:00,0.691,0.69121,0.69088,0.6911,179499999.0
2005-08-03 19:30:00,0.69132,0.69141,0.69113,0.69115,131399998.0
2005-08-03 19:31:00,0.69104,0.69155,0.69104,0.69145,131800000.0
2005-08-03 19:32:00,0.69162,0.6918,0.69134,0.69175,169400000.0
2005-08-03 19:33:00,0.6916,0.69189,0.69134,0.69169,134199999.0
2005-08-03 19:34:00,0.69171,0.69185,0.69127,0.69165,200100000.0
2005-08-03 19:35:00,0.69157,0.69174,0.69093,0.69101,272800001.0
2005-08-03 19:36:00,0.6911,0.69141,0.69104,0.69121,180400000.0
2005-08-03 19:37:00,0.69127,0.69153,0.69112,0.69126,88499999.0
2005-08-03 19:38:00,0.69135,0.69164,0.69119,0.69153,116500000.0
2005-08-03 19:39:00,0.69153,0.69162,0.69117,0.69155,235300002.0
2005-08-03 19:40:00,0.69136,0.69188,0.69128,0.69155,110700000.0
2005-08-03 19:41:00,0.69207,0.69213,0.69166,0.69193,104399999.0
2005-08-03 19:42:00,0.6917,0.69206,0.69159,0.69167,123199999.0
2005-08-03 19:43:00,0.69158,0.69201,0.69155,0.6918,123199999.0
2005-08-03 19:44:00,0.69176,0.6919,0.69138,0.69149,179100000.0
2005-08-03 19:45:00,0.69141,0.69178,0.69141,0.69167,64399999.0
2005-08-03 19:46:00,0.6916,0.69184,0.69125,0.69162,190700000.0
2005-08-03 19:47:00,0.69148,0.69163,0.69136,0.69146,90100000.0
2005-08-03 19:48:00,0.69165,0.69169,0.69128,0.69129,100399999.0
2005-08-03 19:49:00,0.69143,0.69171,0.69123,0.6915,252100000.0
2005-08-03 19:50:00,0.6916,0.69197,0.69133,0.69178,150900000.0
2005-08-03 19:51:00,0.69183,0.69209,0.69137,0.6917,242700001.0
2005-08-03 19:52:00,0.69156,0.69172,0.69115,0.69133,188400001.0
2005-08-03 19:53:00,0.69135,0.6916,0.69121,0.69135,206700000.0
2005-08-03 19:54:00,0.69136,0.69164,0.69127,0.69136,146699998.0
2005-08-03 19:55:00,0.69137,0.69174,0.69121,0.69136,294999998.0
2005-08-03 19:56:00,0.69132,0.69164,0.69117,0.69144,280900002.0
2005-08-03 19:57:00,0.69124,0.69167,0.69121,0.69145,121800000.0
2005-08-03 19:58:00,0.69117,0.69168,0.69117,0.69123,276299997.0
2005-08-03 19:59:00,0.69142,0.69161,0.69131,0.69134,151499999.0
2005-08-03 20:00:00,0.69136,0.69165,0.69113,0.69133,360299996.0
2005-08-03 20:01:00,0.69142,0.69155,0.69126,0.69136,100400000.0
2005-08-03 20:02:00,0.69147,0.69161,0.69124,0.69128,118099999.0
2005-08-03 20:03:00,0.69169,0.69174,0.69132,0.69167,92300000.0
2005-08-03 20:04:00,0.69156,0.69175,0.69133,0.69162,223400003.0
2005-08-03 20:05:00,0.69147,0.69177,0.6913,0.69143,188700000.0
2005-08-03 20:06:00,0.69145,0.69181,0.69132,0.69153,422600003.0
2005-08-03 20:07:00,0.69135,0.69174,0.69125,0.69158,148400000.0
2005-08-03 20:08:00,0.69172,0.69172,0.69135,0.69143,95200000.0
2005-08-03 20:09:00,0.69146,0.69179,0.69134,0.69142,175400000.0
2005-08-03 20:10:00,0.69146,0.69173,0.69141,0.69173,202099997.0
2005-08-03 20:11:00,0.69137,0.69173,0.69137,0.69149,108699998.0
2005-08-03 20:12:00,0.69152,0.69171,0.69126,0.69156,139400001.0
2005-08-03 20:13:00,0.69143,0.69166,0.69126,0.69138,96200000.0
2005-08-03 20:14:00,0.69138,0.69168,0.69125,0.69158,148799999.0
2005-08-03 20:15:00,0.69149,0.69163,0.69136,0.69153,97900000.0
2005-08-03 20:16:00,0.69147,0.69169,0.69102,0.69146,380700000.0
2005-08-03 20:17:00,0.69144,0.69171,0.69127,0.69171,291199997.0
2005-08-03 20:18:00,0.69166,0.69167,0.69121,0.69149,142600000.0
2005-08-03 20:19:00,0.69139,0.69162,0.69128,0.69158,116899998.0
2005-08-03 20:20:00,0.69154,0.6918,0.69132,0.6917,175100002.0
2005-08-03 20:21:00,0.69154,0.69167,0.69128,0.6913,114000001.0
2005-08-03 20:22:00,0.69124,0.69171,0.69117,0.69146,222200001.0
2005-08-03 20:23:00,0.69162,0.69167,0.69131,0.69143,118300000.0
2005-08-03 20:24:00,0.69135,0.69167,0.69105,0.6916,182000002.0
2005-08-03 20:25:00,0.69143,0.69166,0.69129,0.69143,160099998.0
2005-08-03 20:26:00,0.69155,0.6917,0.69134,0.69141,146399995.0
2005-08-03 20:27:00,0.69145,0.69171,0.69135,0.6914,214900001.0
2005-08-03 20:28:00,0.69153,0.69162,0.69142,0.69162,105099999.0
2005-08-03 20:29:00,0.6917,0.69178,0.69128,0.69141,340700000.0
2005-08-03 20:30:00,0.69121,0.69161,0.69117,0.69136,334200002.0
2005-08-03 20:31:00,0.69131,0.69164,0.69114,0.69127,222300000.0
2005-08-03 20:32:00,0.69125,0.69165,0.6912,0.69127,97900000.0
2005-08-03 20:33:00,0.69132,0.69161,0.6913,0.6913,162499997.0
2005-08-03 20:34:00,0.69139,0.6916,0.69131,0.69133,232400004.0
2005-08-03 20:35:00,0.69115,0.69154,0.69113,0.69117,100500001.0
2005-08-03 20:36:00,0.69133,0.69171,0.69123,0.69131,194199998.0
2005-08-03 20:37:00,0.69127,0.69156,0.69127,0.69134,156099999.0
2005-08-03 20:38:00,0.69133,0.69155,0.69119,0.69155,207800001.0
2005-08-03 20:39:00,0.69133,0.69162,0.69132,0.69162,150299997.0
2005-08-03 20:40:00,0.69156,0.69157,0.69127,0.6913,246500002.0
2005-08-03 20:41:00,0.6914,0.69161,0.69124,0.69128,211900000.0
2005-08-03 20:42:00,0.69147,0.69157,0.69119,0.69123,98400000.0
2005-08-03 20:43:00,0.69128,0.69152,0.69121,0.69121,184800003.0
2005-08-03 20:44:00,0.69128,0.69148,0.69108,0.69133,95900000.0
2005-08-03 20:45:00,0.69108,0.69154,0.691,0.69121,86200001.0
2005-08-03 20:46:00,0.69115,0.6915,0.69109,0.69121,77200000.0
2005-08-03 20:47:00,0.69145,0.69164,0.69114,0.69119,184599998.0
2005-08-03 20:48:00,0.69109,0.69163,0.69104,0.69155,118300001.0
2005-08-03 20:49:00,0.69125,0.69174,0.69124,0.6914,203099999.0
2005-08-03 20:50:00,0.69136,0.69155,0.69119,0.69124,205099996.0
2005-08-03 20:51:00,0.69127,0.69151,0.69125,0.69151,108299999.0
2005-08-03 20:52:00,0.69145,0.69164,0.69126,0.69135,162399999.0
2005-08-03 20:53:00,0.6914,0.69161,0.69124,0.6913,308400001.0
2005-08-03 20:54:00,0.69125,0.69163,0.69125,0.69126,219600000.0
2005-08-03 20:55:00,0.69122,0.69152,0.69116,0.69149,151999999.0
2005-08-03 20:56:00,0.69139,0.69152,0.69129,0.6915,123300000.0
2005-08-03 20:57:00,0.69135,0.69151,0.69119,0.69129,87700000.0
2005-08-03 20:58:00,0.69145,0.69173,0.69125,0.69125,382399996.0
2005-08-03 20:59:00,0.6916,0.6916,0.69109,0.69137,268700000.0
2005-08-03 21:00:00,0.69143,0.69164,0.69112,0.69135,235800003.0
2005-08-03 21:01:00,0.69126,0.69157,0.69114,0.69117,195199998.0
2005-08-03 21:02:00,0.69103,0.6914,0.69103,0.69113,115700001.0
2005-08-03 21:03:00,0.69128,0.69148,0.69118,0.69148,117500000.0
2005-08-03 21:04:00,0.69139,0.69143,0.69107,0.69115,243900001.0
2005-08-03 21:05:00,0.6913,0.6914,0.69108,0.69135,148600000.0
2005-08-03 21:06:00,0.69125,0.69151,0.69104,0.69116,192399999.0
2005-08-03 21:07:00,0.69104,0.69144,0.69099,0.69119,138400001.0
2005-08-03 21:08:00,0.69145,0.6915,0.69093,0.69126,220499997.0
2005-08-03 21:09:00,0.69125,0.69165,0.69125,0.69161,221300001.0
2005-08-03 21:10:00,0.69126,0.69173,0.69117,0.6915,136100000.0
2005-08-03 21:11:00,0.69125,0.69144,0.69102,0.69102,117700002.0
2005-08-03 21:12:00,0.69121,0.6915,0.69118,0.6912,144099999.0
2005-08-03 21:13:00,0.69163,0.6917,0.69107,0.69135,192300002.0
2005-08-03 21:14:00,0.6914,0.6915,0.69094,0.69146,119700000.0
2005-08-03 21:15:00,0.69095,0.69133,0.69082,0.69099,252200001.0
2005-08-03 21:16:00,0.6911,0.69135,0.691,0.69105,146900000.0
2005-08-03 21:17:00,0.69116,0.6914,0.69095,0.69129,306299998.0
2005-08-03 21:18:00,0.69104,0.69161,0.69093,0.69126,260099997.0
2005-08-03 21:19:00,0.69112,0.69146,0.69111,0.69116,171400002.0
2005-08-03 21:20:00,0.69123,0.69159,0.69102,0.69125,356899999.0
2005-08-03 21:21:00,0.69124,0.69146,0.69106,0.69136,158500001.0
2005-08-03 21:22:00,0.69168,0.69168,0.69112,0.6913,148600001.0
2005-08-03 21:23:00,0.69122,0.69146,0.69099,0.69117,199000000.0
2005-08-03 21:24:00,0.69125,0.69135,0.69092,0.69126,115600000.0
2005-08-03 21:25:00,0.69125,0.69158,0.691,0.69106,139100000.0
2005-08-03 21:26:00,0.69114,0.69126,0.69104,0.69111,108499999.0
2005-08-03 21:27:00,0.69103,0.69137,0.69101,0.6913,70399999.0
2005-08-03 21:28:00,0.69137,0.69149,0.69109,0.69126,122900000.0
2005-08-03 21:29:00,0.69127,0.69153,0.6911,0.69144,158700000.0
2005-08-03 21:30:00,0.69138,0.69166,0.6911,0.69135,287800001.0
2005-08-03 21:31:00,0.69111,0.69139,0.69101,0.69133,62200000.0
2005-08-03 21:32:00,0.69113,0.69123,0.69092,0.69097,128999998.0
2005-08-03 21:33:00,0.69107,0.69131,0.69096,0.69114,135100002.0
2005-08-03 21:34:00,0.69117,0.69149,0.69103,0.69105,117999999.0
2005-08-03 21:35:00,0.69117,0.69152,0.69105,0.69152,242400001.0
2005-08-03 21:36:00,0.69144,0.69157,0.69118,0.6913,220599999.0
2005-08-03 21:37:00,0.69139,0.69159,0.69115,0.69152,187800001.0
2005-08-03 21:38:00,0.69134,0.69142,0.69111,0.69142,92899999.0
2005-08-03 21:39:00,0.69145,0.69148,0.69104,0.69126,237599999.0
2005-08-03 21:40:00,0.69121,0.69145,0.69094,0.69113,276100003.0
2005-08-03 21:41:00,0.69129,0.69153,0.69101,0.69134,179599998.0
2005-08-03 21:42:00,0.69141,0.69149,0.69109,0.69115,125599999.0
2005-08-03 21:43:00,0.69112,0.69143,0.69105,0.69143,149400004.0
2005-08-03 21:44:00,0.69146,0.69146,0.69104,0.69111,107300000.0
2005-08-03 21:45:00,0.6912,0.69139,0.69101,0.69131,83699999.0
2005-08-03 21:46:00,0.69123,0.69137,0.69111,0.69131,130000001.0
2005-08-03 21:47:00,0.69128,0.6915,0.69115,0.69128,113099999.0
2005-08-03 21:48:00,0.69116,0.69137,0.69106,0.69109,139799998.0
2005-08-03 21:49:00,0.69145,0.69166,0.69095,0.69116,222799998.0
2005-08-03 21:50:00,0.69132,0.6914,0.69097,0.69098,132700001.0
2005-08-03 21:51:00,0.69102,0.69126,0.69098,0.69106,122600002.0
2005-08-03 21:52:00,0.69092,0.69116,0.69084,0.69087,139000002.0
2005-08-03 21:53:00,0.69095,0.69126,0.69084,0.69098,111600001.0
2005-08-03 21:54:00,0.69108,0.69113,0.69092,0.691,162300001.0
2005-08-03 21:55:00,0.69102,0.69115,0.69079,0.69079,95600000.0
2005-08-03 21:56:00,0.69103,0.69122,0.69079,0.69081,134600001.0
2005-08-03 21:57:00,0.69092,0.69123,0.6907,0.69087,238900000.0
2005-08-03 21:58:00,0.69089,0.69125,0.69089,0.69115,92499999.0
2005-08-03 21:59:00,0.69086,0.69119,0.69082,0.69091,142899999.0
2005-08-03 22:00:00,0.69088,0.69123,0.69086,0.69089,100100000.0
2005-08-03 22:01:00,0.69099,0.69124,0.69086,0.69124,130700001.0
2005-08-03 22:02:00,0.69095,0.69128,0.69084,0.69104,160700001.0
2005-08-03 22:03:00,0.69106,0.69131,0.69095,0.69102,115499998.0
2005-08-03 22:04:00,0.69109,0.69123,0.69085,0.69121,182400001.0
2005-08-03 22:05:00,0.69128,0.69138,0.69093,0.69126,140400000.0
2005-08-03 22:06:00,0.69099,0.69143,0.69087,0.69087,180199998.0
2005-08-03 22:07:00,0.69087,0.6913,0.69087,0.69103,131000000.0
2005-08-03 22:08:00,0.69086,0.69127,0.6908,0.69127,166599999.0
2005-08-03 22:09:00,0.69101,0.69125,0.69088,0.6911,73400001.0
2005-08-03 22:10:00,0.69103,0.69119,0.69071,0.69098,143400000.0
2005-08-03 22:11:00,0.69072,0.691,0.69072,0.69095,129200000.0
2005-08-03 22:12:00,0.69072,0.69108,0.6907,0.69076,133800000.0
2005-08-03 22:13:00,0.69102,0.6911,0.69084,0.69108,161800000.0
2005-08-03 22:14:00,0.69087,0.69102,0.69068,0.69087,135400001.0
2005-08-03 22:15:00,0.69089,0.69112,0.69064,0.69105,157200001.0
2005-08-03 22:16:00,0.69083,0.69114,0.69083,0.69092,106500001.0
2005-08-03 22:17:00,0.69105,0.69114,0.69084,0.69106,183200001.0
2005-08-03 22:18:00,0.69078,0.69114,0.69078,0.69114,140599998.0
2005-08-03 22:19:00,0.69097,0.69138,0.69072,0.69077,190599998.0
2005-08-03 22:20:00,0.69119,0.69133,0.69093,0.69107,153500002.0
2005-08-03 22:21:00,0.69117,0.6912,0.69066,0.69071,141800000.0
2005-08-03 22:22:00,0.69095,0.69111,0.69082,0.69103,122799999.0
2005-08-03 22:23:00,0.69083,0.69108,0.69064,0.69091,146999999.0
2005-08-03 22:24:00,0.69108,0.69115,0.69067,0.69097,251500001.0
2005-08-03 22:25:00,0.69053,0.69106,0.69053,0.69097,77900000.0
2005-08-03 22:26:00,0.69101,0.69101,0.6907,0.69093,140999999.0
2005-08-03 22:27:00,0.69113,0.69114,0.69061,0.69077,102399999.0
2005-08-03 22:28:00,0.69086,0.69119,0.69067,0.69067,157599998.0
2005-08-03 22:29:00,0.69093,0.69097,0.69074,0.69086,139299998.0
2005-08-03 22:30:00,0.69104,0.69135,0.69096,0.69117,200900000.0
2005-08-03 22:31:00,0.69129,0.69133,0.69077,0.6908,140499999.0
2005-08-03 22:32:00,0.69093,0.6913,0.69093,0.69103,38800000.0
2005-08-03 22:33:00,0.69101,0.69131,0.69091,0.69096,88500000.0
2005-08-03 22:34:00,0.691,0.69127,0.69069,0.69081,165299997.0
2005-08-03 22:35:00,0.69098,0.6914,0.69083,0.69092,166299999.0
2005-08-03 22:36:00,0.69101,0.69137,0.69093,0.6912,139300000.0
2005-08-03 22:37:00,0.69123,0.69132,0.69097,0.69105,145000002.0
2005-08-03 22:38:00,0.69101,0.69138,0.69076,0.69131,153400003.0
2005-08-03 22:39:00,0.69124,0.69133,0.69104,0.69105,91400000.0
2005-08-03 22:40:00,0.69087,0.69124,0.69084,0.69101,109900000.0
2005-08-03 22:41:00,0.69147,0.69152,0.69103,0.69116,136400002.0
2005-08-03 22:42:00,0.69099,0.69123,0.69042,0.69091,226999997.0
2005-08-03 22:43:00,0.69084,0.69104,0.69024,0.69091,177199996.0
2005-08-03 22:44:00,0.69097,0.69102,0.69063,0.6908,158099999.0
2005-08-03 22:45:00,0.69091,0.69128,0.6906,0.69093,262900001.0
2005-08-03 22:46:00,0.69113,0.6914,0.69083,0.69117,190299999.0
2005-08-03 22:47:00,0.69101,0.69115,0.69089,0.69096,96899999.0
2005-08-03 22:48:00,0.69129,0.69145,0.69081,0.69108,152400001.0
2005-08-03 22:49:00,0.69114,0.69121,0.69096,0.691,97300000.0
2005-08-03 22:50:00,0.69114,0.69145,0.69081,0.69119,169099999.0
2005-08-03 22:51:00,0.69092,0.69128,0.69082,0.69112,330300000.0
2005-08-03 22:52:00,0.69114,0.69131,0.6909,0.69112,135399999.0
2005-08-03 22:53:00,0.69111,0.69157,0.69108,0.69155,131400001.0
2005-08-03 22:54:00,0.69119,0.69143,0.691,0.69107,93400000.0
2005-08-03 22:55:00,0.69118,0.69146,0.69097,0.69129,147100000.0
2005-08-03 22:56:00,0.69129,0.69156,0.69114,0.69131,260499996.0
2005-08-03 22:57:00,0.69126,0.69157,0.69121,0.69138,104899999.0
2005-08-03 22:58:00,0.6915,0.69163,0.69118,0.69119,65600000.0
2005-08-03 22:59:00,0.69113,0.69168,0.69113,0.69154,272899999.0
2005-08-03 23:00:00,0.69141,0.69158,0.69123,0.69158,168100000.0
2005-08-03 23:01:00,0.69135,0.69168,0.69114,0.69168,171600000.0
2005-08-03 23:02:00,0.69151,0.69164,0.69131,0.69142,111599998.0
2005-08-03 23:03:00,0.69142,0.69161,0.69123,0.69123,126200002.0
2005-08-03 23:04:00,0.69146,0.69166,0.69116,0.69116,128699999.0
2005-08-03 23:05:00,0.69116,0.69157,0.69113,0.69122,201200001.0
2005-08-03 23:06:00,0.6913,0.69148,0.69103,0.69103,145600000.0
2005-08-03 23:07:00,0.69127,0.69155,0.6912,0.69155,217699997.0
2005-08-03 23:08:00,0.69138,0.69159,0.69112,0.69159,168800001.0
2005-08-03 23:09:00,0.69127,0.69138,0.69099,0.69102,74500000.0
2005-08-03 23:10:00,0.69134,0.6914,0.69105,0.6911,137399998.0
2005-08-03 23:11:00,0.6911,0.69141,0.69106,0.69113,105299998.0
2005-08-03 23:12:00,0.69124,0.6915,0.69117,0.69134,128200001.0
2005-08-03 23:13:00,0.69133,0.69157,0.69125,0.6914,152499999.0
2005-08-03 23:14:00,0.69144,0.69165,0.69123,0.69139,91699999.0
2005-08-03 23:15:00,0.69145,0.69152,0.69107,0.69112,105100001.0
2005-08-03 23:16:00,0.69117,0.69162,0.69107,0.69162,86800000.0
2005-08-03 23:17:00,0.69105,0.69154,0.69105,0.69115,125800000.0
2005-08-03 23:18:00,0.69118,0.69147,0.69106,0.69127,130400002.0
2005-08-03 23:19:00,0.69139,0.69142,0.69113,0.69139,115000000.0
2005-08-03 23:20:00,0.69129,0.69151,0.69102,0.69129,147299998.0
2005-08-03 23:21:00,0.69113,0.69131,0.691,0.69119,63600000.0
2005-08-03 23:22:00,0.69105,0.69158,0.69092,0.69137,163200003.0
2005-08-03 23:23:00,0.69131,0.6916,0.69119,0.69134,38700000.0
2005-08-03 23:24:00,0.69129,0.69132,0.69098,0.69109,124999998.0
2005-08-03 23:25:00,0.69135,0.69146,0.69104,0.6914,235899998.0
2005-08-03 23:26:00,0.69131,0.69154,0.69122,0.69122,117099998.0
2005-08-03 23:27:00,0.6911,0.69135,0.69102,0.69121,91000000.0
2005-08-03 23:28:00,0.69116,0.69118,0.6907,0.69118,115900000.0
2005-08-03 23:29:00,0.69087,0.69117,0.69069,0.69117,152400000.0
2005-08-03 23:30:00,0.69063,0.69106,0.69063,0.69083,88200000.0
2005-08-03 23:31:00,0.6907,0.69106,0.69068,0.69083,53700000.0
2005-08-03 23:32:00,0.69097,0.6911,0.69077,0.69079,151600002.0
2005-08-03 23:33:00,0.69087,0.69112,0.69076,0.69081,145700000.0
2005-08-03 23:34:00,0.69085,0.69119,0.69062,0.69081,169599998.0
2005-08-03 23:35:00,0.6906,0.69093,0.6906,0.69093,109099998.0
2005-08-03 23:36:00,0.6908,0.69101,0.69065,0.69095,120099999.0
2005-08-03 23:37:00,0.69087,0.69087,0.69052,0.69062,100600000.0
2005-08-03 23:38:00,0.69067,0.69086,0.69059,0.69067,117699999.0
2005-08-03 23:39:00,0.69059,0.69092,0.69052,0.69083,111800001.0
2005-08-03 23:40:00,0.69083,0.69101,0.6907,0.69075,105000000.0
2005-08-03 23:41:00,0.69066,0.6911,0.69052,0.69073,137800000.0
2005-08-03 23:42:00,0.69077,0.69087,0.69061,0.69063,93600000.0
2005-08-03 23:43:00,0.69063,0.69111,0.69059,0.69095,133500000.0
2005-08-03 23:44:00,0.69092,0.6911,0.69068,0.69085,64500000.0
2005-08-03 23:45:00,0.69095,0.69121,0.69072,0.69082,104300002.0
2005-08-03 23:46:00,0.69078,0.6912,0.69078,0.69113,147699999.0
2005-08-03 23:47:00,0.69101,0.69117,0.69069,0.69072,97099999.0
2005-08-03 23:48:00,0.69081,0.69108,0.69071,0.691,101300000.0
2005-08-03 23:49:00,0.69101,0.69114,0.69052,0.69083,131299998.0
2005-08-03 23:50:00,0.69079,0.69094,0.6906,0.69071,83600000.0
2005-08-03 23:51:00,0.69075,0.69112,0.69073,0.69081,143000002.0
2005-08-03 23:52:00,0.69073,0.69113,0.69062,0.69087,127400002.0
2005-08-03 23:53:00,0.69085,0.69113,0.69077,0.69109,182199998.0
2005-08-03 23:54:00,0.69104,0.69109,0.69082,0.69101,127999999.0
2005-08-03 23:55:00,0.69104,0.69106,0.69056,0.69056,100899999.0
2005-08-03 23:56:00,0.69058,0.69118,0.69058,0.69066,78000000.0
2005-08-03 23:57:00,0.69074,0.69095,0.69044,0.69067,148000002.0
2005-08-03 23:58:00,0.69081,0.69099,0.69075,0.69086,99200000.0
2005-08-03 23:59:00,0.6907,0.6911,0.6907,0.6911,143700000.0
2005-08-04 00:00:00,0.69117,0.69117,0.69074,0.69076,127800000.0
2005-08-04 00:01:00,0.69104,0.69123,0.69091,0.69113,141200000.0
2005-08-04 00:02:00,0.69115,0.69115,0.6906,0.69095,133699999.0
2005-08-04 00:03:00,0.69097,0.69104,0.69046,0.69084,121600003.0
2005-08-04 00:04:00,0.69107,0.69114,0.69091,0.69102,180300002.0
2005-08-04 00:05:00,0.69094,0.69114,0.69074,0.69074,136100000.0
2005-08-04 00:06:00,0.69086,0.69111,0.69086,0.69111,63600000.0
2005-08-04 00:07:00,0.69115,0.69134,0.69115,0.69129,112100000.0
2005-08-04 00:08:00,0.69117,0.69127,0.69115,0.69118,83900000.0
2005-08-04 00:09:00,0.69112,0.69131,0.69112,0.69119,99200000.0
2005-08-04 00:10:00,0.69107,0.69112,0.69077,0.69078,133000000.0
2005-08-04 00:11:00,0.69088,0.6911,0.69077,0.69096,141399999.0
2005-08-04 00:12:00,0.69112,0.69119,0.69097,0.69097,63300000.0
2005-08-04 00:13:00,0.69089,0.6913,0.69089,0.6912,87700001.0
2005-08-04 00:14:00,0.69113,0.69117,0.69066,0.69111,163800003.0
2005-08-04 00:15:00,0.69103,0.69121,0.69096,0.69121,66200000.0
2005-08-04 00:16:00,0.69125,0.69125,0.6908,0.69111,132100001.0
2005-08-04 00:17:00,0.69122,0.6913,0.69107,0.6913,132700000.0
2005-08-04 00:18:00,0.69132,0.69136,0.69112,0.69112,147599997.0
2005-08-04 00:19:00,0.69117,0.69137,0.69117,0.69131,147800001.0
2005-08-04 00:20:00,0.69117,0.69123,0.69073,0.69076,125600000.0
2005-08-04 00:21:00,0.6906,0.69097,0.69045,0.69074,94899999.0
2005-08-04 00:22:00,0.69038,0.69078,0.69038,0.69078,62900000.0
2005-08-04 00:23:00,0.69076,0.69098,0.69066,0.69079,147699999.0
2005-08-04 00:24:00,0.69072,0.69073,0.6906,0.69065,77500001.0
2005-08-04 00:25:00,0.69068,0.69083,0.69043,0.69045,110400000.0
2005-08-04 00:26:00,0.69061,0.69082,0.69061,0.69069,109999999.0
2005-08-04 00:27:00,0.69079,0.69079,0.69051,0.69056,132600002.0
2005-08-04 00:28:00,0.69041,0.69087,0.69041,0.69087,125000000.0
2005-08-04 00:29:00,0.6908,0.6908,0.69058,0.69074,81800001.0
2005-08-04 00:30:00,0.69053,0.69074,0.69019,0.69058,86600001.0
2005-08-04 00:31:00,0.69092,0.69092,0.69034,0.6908,95100000.0
2005-08-04 00:32:00,0.69092,0.69111,0.69087,0.69092,242199997.0
2005-08-04 00:33:00,0.69077,0.69084,0.69036,0.69036,126800000.0
2005-08-04 00:34:00,0.69065,0.69082,0.6905,0.69079,157099997.0
2005-08-04 00:35:00,0.69069,0.69077,0.69023,0.69042,185300001.0
2005-08-04 00:36:00,0.69082,0.69083,0.69043,0.69083,127599999.0
2005-08-04 00:37:00,0.69094,0.69094,0.69033,0.69033,152200000.0
2005-08-04 00:38:00,0.69042,0.69061,0.69031,0.69047,115500001.0
2005-08-04 00:39:00,0.69047,0.69076,0.69042,0.69045,89099999.0
2005-08-04 00:40:00,0.69042,0.69089,0.69036,0.69047,149600002.0
2005-08-04 00:41:00,0.69055,0.69083,0.69039,0.69057,120599999.0
2005-08-04 00:42:00,0.69045,0.69083,0.69032,0.69083,98099998.0
2005-08-04 00:43:00,0.69077,0.6908,0.69037,0.69037,85499999.0
2005-08-04 00:44:00,0.6903,0.69074,0.69027,0.69061,106700000.0
2005-08-04 00:45:00,0.69069,0.69079,0.6905,0.69053,173800002.0
2005-08-04 00:46:00,0.69059,0.69079,0.69059,0.69074,96599998.0
2005-08-04 00:47:00,0.69079,0.69084,0.69051,0.69063,129700003.0
2005-08-04 00:48:00,0.69054,0.69084,0.69043,0.6908,190000001.0
2005-08-04 00:49:00,0.69084,0.69092,0.69045,0.69074,113900000.0
2005-08-04 00:50:00,0.69073,0.69105,0.69062,0.69105,87600000.0
2005-08-04 00:51:00,0.69116,0.6912,0.69078,0.6908,142000002.0
2005-08-04 00:52:00,0.69114,0.69125,0.69056,0.69068,129599998.0
2005-08-04 00:53:00,0.69077,0.691,0.69027,0.69095,165999997.0
2005-08-04 00:54:00,0.69081,0.69098,0.69023,0.69023,202600001.0
2005-08-04 00:55:00,0.69035,0.69079,0.69035,0.69049,102500001.0
2005-08-04 00:56:00,0.69066,0.69083,0.69066,0.69077,97699999.0
2005-08-04 00:57:00,0.69069,0.69083,0.69066,0.69073,92600000.0
2005-08-04 00:58:00,0.69074,0.69095,0.69074,0.69077,162800000.0
2005-08-04 00:59:00,0.69073,0.69082,0.69048,0.69076,170300000.0
2005-08-04 01:00:00,0.69081,0.69081,0.69051,0.69077,83899999.0
2005-08-04 01:01:00,0.6909,0.69096,0.69053,0.6906,195200001.0
2005-08-04 01:02:00,0.69055,0.69084,0.69055,0.6908,145800001.0
2005-08-04 01:03:00,0.69082,0.69116,0.69044,0.6908,98700000.0
2005-08-04 01:04:00,0.6909,0.69113,0.69078,0.69078,112699999.0
2005-08-04 01:05:00,0.69055,0.69098,0.69054,0.69083,65300000.0
2005-08-04 01:06:00,0.69062,0.69122,0.69055,0.69122,84800001.0
2005-08-04 01:07:00,0.69128,0.69128,0.69083,0.69093,92500000.0
2005-08-04 01:08:00,0.69061,0.69132,0.69061,0.69063,64200000.0
2005-08-04 01:09:00,0.69083,0.69127,0.69072,0.69104,227000000.0
2005-08-04 01:10:00,0.69099,0.69106,0.69064,0.69078,115100000.0
2005-08-04 01:11:00,0.69096,0.69111,0.69075,0.6911,105999999.0
2005-08-04 01:12:00,0.69117,0.69125,0.69069,0.69069,86499998.0
2005-08-04 01:13:00,0.69051,0.69068,0.69002,0.69015,117300000.0
2005-08-04 01:14:00,0.6903,0.69053,0.69012,0.69013,110800000.0
2005-08-04 01:15:00,0.69048,0.69081,0.69033,0.69072,114199999.0
2005-08-04 01:16:00,0.69063,0.69091,0.69045,0.69091,104799999.0
2005-08-04 01:17:00,0.69083,0.69123,0.69071,0.69123,118900002.0
2005-08-04 01:18:00,0.69082,0.691,0.69059,0.69085,223999997.0
2005-08-04 01:19:00,0.69094,0.69115,0.69074,0.69094,108899999.0
2005-08-04 01:20:00,0.69101,0.69101,0.69053,0.69073,119800000.0
2005-08-04 01:21:00,0.69062,0.69117,0.69062,0.69114,122400000.0
2005-08-04 01:22:00,0.69058,0.69083,0.69054,0.69058,117799999.0
2005-08-04 01:23:00,0.69049,0.69091,0.69049,0.69064,135599999.0
2005-08-04 01:24:00,0.69068,0.69102,0.69067,0.691,84600000.0
2005-08-04 01:25:00,0.69091,0.69105,0.69079,0.69105,71100002.0
2005-08-04 01:26:00,0.69115,0.69115,0.69069,0.6911,129899999.0
2005-08-04 01:27:00,0.6911,0.69114,0.69076,0.69092,95899999.0
2005-08-04 01:28:00,0.69089,0.69115,0.69075,0.69094,228399999.0
2005-08-04 01:29:00,0.69104,0.69108,0.69072,0.69087,180699998.0
2005-08-04 01:30:00,0.69102,0.69102,0.69045,0.69045,105600000.0
2005-08-04 01:31:00,0.69062,0.69121,0.69062,0.69121,78700000.0
2005-08-04 01:32:00,0.69113,0.6912,0.69073,0.6912,161200002.0
2005-08-04 01:33:00,0.6908,0.69105,0.69067,0.69067,70700000.0
2005-08-04 01:34:00,0.69073,0.691,0.69071,0.69077,159299999.0
2005-08-04 01:35:00,0.69058,0.69129,0.69058,0.69105,127099999.0
2005-08-04 01:36:00,0.69116,0.69126,0.69089,0.69089,156200002.0
2005-08-04 01:37:00,0.69113,0.69127,0.69076,0.69127,86100002.0
2005-08-04 01:38:00,0.69111,0.69116,0.69035,0.69035,82499999.0
2005-08-04 01:39:00,0.69056,0.69093,0.69051,0.69093,96400001.0
2005-08-04 01:40:00,0.69082,0.69091,0.69036,0.69056,98700000.0
2005-08-04 01:41:00,0.69068,0.69091,0.69046,0.69048,101700001.0
2005-08-04 01:42:00,0.6904,0.69073,0.69033,0.69056,117999999.0
2005-08-04 01:43:00,0.69062,0.6909,0.69062,0.69065,137499999.0
2005-08-04 01:44:00,0.69075,0.69079,0.69044,0.69053,94100000.0
2005-08-04 01:45:00,0.69058,0.69079,0.69058,0.69074,92600000.0
2005-08-04 01:46:00,0.6908,0.69084,0.69064,0.69064,99400000.0
2005-08-04 01:47:00,0.69063,0.69081,0.6906,0.69063,148999998.0
2005-08-04 01:48:00,0.69067,0.69083,0.69051,0.69066,98999998.0
2005-08-04 01:49:00,0.69077,0.69089,0.69055,0.69061,96400000.0
2005-08-04 01:50:00,0.6907,0.69086,0.69065,0.6907,136000000.0
2005-08-04 01:51:00,0.6907,0.69085,0.69061,0.6907,156599999.0
2005-08-04 01:52:00,0.69072,0.69078,0.6906,0.69069,116199998.0
2005-08-04 01:53:00,0.69086,0.69086,0.69063,0.69071,94800000.0
2005-08-04 01:54:00,0.69072,0.69086,0.69051,0.69086,114499999.0
2005-08-04 01:55:00,0.69063,0.69082,0.69039,0.69059,160299999.0
2005-08-04 01:56:00,0.69069,0.69073,0.69036,0.6905,137399999.0
2005-08-04 01:57:00,0.69031,0.69053,0.69016,0.6903,124199999.0
2005-08-04 01:58:00,0.69036,0.69045,0.69009,0.69044,126100000.0
2005-08-04 01:59:00,0.69048,0.69051,0.69022,0.69042,113200000.0
2005-08-04 02:00:00,0.69057,0.69063,0.69013,0.69027,116000000.0
2005-08-04 02:01:00,0.69015,0.69048,0.68993,0.69031,97399999.0
2005-08-04 02:02:00,0.69031,0.69049,0.69019,0.69027,161600000.0
2005-08-04 02:03:00,0.69039,0.69055,0.69019,0.69045,103400000.0
2005-08-04 02:04:00,0.69038,0.69065,0.69025,0.69065,90600000.0
2005-08-04 02:05:00,0.69047,0.69058,0.69032,0.69039,108100001.0
2005-08-04 02:06:00,0.69027,0.69058,0.69019,0.69048,82400001.0
2005-08-04 02:07:00,0.69024,0.6906,0.69017,0.6906,133499999.0
2005-08-04 02:08:00,0.6903,0.69054,0.69024,0.6905,101900001.0
2005-08-04 02:09:00,0.6902,0.6906,0.69005,0.6906,69100000.0
2005-08-04 02:10:00,0.69053,0.69053,0.69002,0.69023,77700000.0
2005-08-04 02:11:00,0.69036,0.6905,0.69015,0.69015,91900001.0
2005-08-04 02:12:00,0.69032,0.69044,0.68978,0.68997,67400000.0
2005-08-04 02:13:00,0.69006,0.69049,0.69006,0.69024,66499999.0
2005-08-04 02:14:00,0.69031,0.69049,0.69019,0.69032,87000000.0
2005-08-04 02:15:00,0.69029,0.69051,0.69003,0.69017,158100003.0
2005-08-04 02:16:00,0.69028,0.69057,0.6902,0.69057,70700002.0
2005-08-04 02:17:00,0.69075,0.69079,0.69037,0.69037,72300000.0
2005-08-04 02:18:00,0.69038,0.6906,0.69031,0.69037,73400000.0
2005-08-04 02:19:00,0.69049,0.69076,0.69049,0.69057,73200001.0
2005-08-04 02:20:00,0.69071,0.69071,0.69026,0.69029,77900000.0
2005-08-04 02:21:00,0.69021,0.69062,0.69021,0.69062,130799998.0
2005-08-04 02:22:00,0.69052,0.69064,0.69034,0.69043,139099999.0
2005-08-04 02:23:00,0.69042,0.69071,0.69039,0.69045,142699998.0
2005-08-04 02:24:00,0.69057,0.69059,0.69027,0.69049,106999999.0
2005-08-04 02:25:00,0.69062,0.69066,0.69022,0.69032,102700000.0
2005-08-04 02:26:00,0.69038,0.69053,0.6902,0.69025,105400000.0
2005-08-04 02:27:00,0.69018,0.69053,0.69018,0.69028,101200000.0
2005-08-04 02:28:00,0.6904,0.69059,0.69024,0.69051,77099999.0
2005-08-04 02:29:00,0.69042,0.69068,0.69036,0.69048,118900001.0
2005-08-04 02:30:00,0.6904,0.69059,0.69029,0.69043,82300000.0
2005-08-04 02:31:00,0.69043,0.69092,0.69043,0.6908,127399999.0
2005-08-04 02:32:00,0.69074,0.69081,0.69045,0.69054,95400001.0
2005-08-04 02:33:00,0.69065,0.69081,0.69036,0.6906,121299998.0
2005-08-04 02:34:00,0.69064,0.69088,0.69042,0.6907,109700000.0
2005-08-04 02:35:00,0.6904,0.69064,0.69025,0.69025,70200000.0
2005-08-04 02:36:00,0.69005,0.69057,0.69005,0.69025,113399997.0
2005-08-04 02:37:00,0.69025,0.69055,0.69025,0.69034,87899997.0
2005-08-04 02:38:00,0.69034,0.69072,0.69028,0.69066,109999999.0
2005-08-04 02:39:00,0.69049,0.69068,0.69043,0.69053,144600001.0
2005-08-04 02:40:00,0.69041,0.69083,0.69041,0.69042,115900000.0
2005-08-04 02:41:00,0.69037,0.69059,0.69025,0.69057,87699998.0
2005-08-04 02:42:00,0.69046,0.69056,0.69033,0.69041,91500001.0
2005-08-04 02:43:00,0.69031,0.69067,0.69031,0.69067,139300000.0
2005-08-04 02:44:00,0.6905,0.69075,0.69039,0.69067,130200000.0
2005-08-04 02:45:00,0.69056,0.6906,0.69041,0.69057,96499999.0
2005-08-04 02:46:00,0.69049,0.69069,0.69035,0.69053,149199999.0
2005-08-04 02:47:00,0.69065,0.69086,0.69037,0.69042,70000000.0
2005-08-04 02:48:00,0.69028,0.69074,0.69028,0.69073,73600000.0
2005-08-04 02:49:00,0.69058,0.69072,0.69044,0.69061,94500001.0
2005-08-04 02:50:00,0.69054,0.69074,0.69045,0.69045,88199999.0
2005-08-04 02:51:00,0.69053,0.69078,0.69051,0.6906,132100002.0
2005-08-04 02:52:00,0.69042,0.69079,0.69042,0.69049,162000001.0
2005-08-04 02:53:00,0.69046,0.6908,0.69037,0.69066,133000000.0
2005-08-04 02:54:00,0.69058,0.69087,0.6905,0.69065,90200001.0
2005-08-04 02:55:00,0.69073,0.69108,0.69073,0.69102,68699999.0
2005-08-04 02:56:00,0.69119,0.69122,0.69063,0.69104,90199999.0
2005-08-04 02:57:00,0.69093,0.69125,0.69079,0.69108,116600000.0
2005-08-04 02:58:00,0.69122,0.69125,0.69081,0.69087,74399999.0
2005-08-04 02:59:00,0.69092,0.69134,0.69088,0.69129,96600000.0
2005-08-04 03:00:00,0.69147,0.69147,0.69101,0.69106,103799999.0
2005-08-04 03:01:00,0.69112,0.69144,0.69105,0.69132,170800002.0
2005-08-04 03:02:00,0.69093,0.69141,0.69093,0.69136,69599999.0
2005-08-04 03:03:00,0.69111,0.6915,0.69105,0.69125,135900001.0
2005-08-04 03:04:00,0.69123,0.69154,0.69116,0.69126,105100000.0
2005-08-04 03:05:00,0.69111,0.69153,0.69106,0.69138,119500001.0
2005-08-04 03:06:00,0.69137,0.69149,0.69111,0.69122,41900000.0
2005-08-04 03:07:00,0.69126,0.69137,0.69105,0.69137,90800000.0
2005-08-04 03:08:00,0.69094,0.69157,0.69085,0.69122,149599999.0
2005-08-04 03:09:00,0.69098,0.69151,0.69098,0.69139,122500001.0
2005-08-04 03:10:00,0.69142,0.69163,0.69121,0.69148,81799999.0
2005-08-04 03:11:00,0.6916,0.69176,0.69141,0.69167,125200001.0
2005-08-04 03:12:00,0.69146,0.69168,0.69135,0.69156,148299999.0
2005-08-04 03:13:00,0.69156,0.69164,0.69137,0.69164,71700001.0
2005-08-04 03:14:00,0.69164,0.69171,0.69117,0.69117,105900000.0
2005-08-04 03:15:00,0.69124,0.69134,0.6911,0.69132,71799999.0
2005-08-04 03:16:00,0.69143,0.69145,0.69124,0.69127,60900000.0
2005-08-04 03:17:00,0.69108,0.69131,0.69092,0.69092,119399999.0
2005-08-04 03:18:00,0.69126,0.69188,0.69126,0.69186,183199997.0
2005-08-04 03:19:00,0.69162,0.69205,0.6915,0.69205,111700001.0
2005-08-04 03:20:00,0.69186,0.69214,0.69132,0.69149,140900000.0
2005-08-04 03:21:00,0.69156,0.69182,0.69156,0.6917,186799999.0
2005-08-04 03:22:00,0.69165,0.69188,0.69144,0.69185,136199998.0
2005-08-04 03:23:00,0.69172,0.69172,0.69133,0.69145,63700000.0
2005-08-04 03:24:00,0.69152,0.69187,0.69135,0.69159,91800002.0
2005-08-04 03:25:00,0.69194,0.69209,0.6917,0.69199,163200002.0
2005-08-04 03:26:00,0.69193,0.69206,0.6917,0.6917,133999998.0
2005-08-04 03:27:00,0.69183,0.69207,0.69167,0.6918,135400000.0
2005-08-04 03:28:00,0.69167,0.69219,0.69163,0.69189,156599997.0
2005-08-04 03:29:00,0.69159,0.69189,0.69158,0.69167,92500000.0
2005-08-04 03:30:00,0.6917,0.69196,0.69162,0.69162,70899999.0
2005-08-04 03:31:00,0.69169,0.69211,0.69169,0.69202,118500001.0
2005-08-04 03:32:00,0.69199,0.69199,0.69162,0.69183,97100000.0
2005-08-04 03:33:00,0.69181,0.69181,0.69157,0.69163,114800000.0
2005-08-04 03:34:00,0.69146,0.69184,0.69138,0.69179,63400000.0
2005-08-04 03:35:00,0.69178,0.69183,0.69152,0.69158,131199998.0
2005-08-04 03:36:00,0.69161,0.69179,0.69152,0.69167,65100000.0
2005-08-04 03:37:00,0.69174,0.69185,0.69155,0.69161,156700002.0
2005-08-04 03:38:00,0.69175,0.69182,0.69118,0.69138,74199998.0
2005-08-04 03:39:00,0.69121,0.69149,0.69114,0.69136,67900000.0
2005-08-04 03:40:00,0.69121,0.69136,0.69097,0.69109,91500000.0
2005-08-04 03:41:00,0.69124,0.69141,0.69112,0.6912,117000001.0
2005-08-04 03:42:00,0.69115,0.69157,0.69091,0.69116,122400000.0
2005-08-04 03:43:00,0.69088,0.6914,0.69088,0.69107,126700002.0
2005-08-04 03:44:00,0.69101,0.69139,0.69098,0.69105,124500000.0
2005-08-04 03:45:00,0.69128,0.69148,0.69087,0.69103,68500000.0
2005-08-04 03:46:00,0.69127,0.69141,0.69104,0.69133,159599999.0
2005-08-04 03:47:00,0.69109,0.69135,0.69087,0.69087,113299999.0
2005-08-04 03:48:00,0.69086,0.69104,0.69071,0.69085,138900000.0
2005-08-04 03:49:00,0.69128,0.69128,0.69076,0.69111,87700001.0
2005-08-04 03:50:00,0.69149,0.69152,0.69087,0.69116,179100001.0
2005-08-04 03:51:00,0.69137,0.69147,0.69101,0.69132,115799997.0
2005-08-04 03:52:00,0.6914,0.69155,0.69106,0.69118,105500000.0
2005-08-04 03:53:00,0.6909,0.6915,0.6909,0.69108,144899996.0
2005-08-04 03:54:00,0.69083,0.69134,0.69083,0.69127,151500000.0
2005-08-04 03:55:00,0.69131,0.69145,0.69111,0.69118,77500001.0
2005-08-04 03:56:00,0.69159,0.69159,0.69099,0.69111,79399999.0
2005-08-04 03:57:00,0.69096,0.69159,0.69096,0.69145,97899999.0
2005-08-04 03:58:00,0.69143,0.6915,0.69125,0.69138,111200000.0
2005-08-04 03:59:00,0.69128,0.6916,0.69116,0.6915,86300000.0
2005-08-04 04:00:00,0.69128,0.69147,0.69119,0.6914,77700000.0
2005-08-04 04:01:00,0.69106,0.69138,0.69103,0.69126,90300002.0
2005-08-04 04:02:00,0.69127,0.69149,0.69119,0.69132,128800002.0
2005-08-04 04:03:00,0.69126,0.69133,0.69095,0.69121,114199999.0
2005-08-04 04:04:00,0.69122,0.69138,0.69093,0.69093,144099999.0
2005-08-04 04:05:00,0.69108,0.69138,0.69108,0.69113,75200000.0
2005-08-04 04:06:00,0.69102,0.69122,0.69095,0.69112,135500000.0
2005-08-04 04:07:00,0.6913,0.69134,0.6909,0.69113,98100002.0
2005-08-04 04:08:00,0.69132,0.69137,0.69082,0.69082,105000000.0
2005-08-04 04:09:00,0.69107,0.69117,0.69097,0.69115,127900000.0
2005-08-04 04:10:00,0.69117,0.69148,0.69102,0.69102,113700001.0
2005-08-04 04:11:00,0.69088,0.69131,0.69088,0.69125,77100000.0
2005-08-04 04:12:00,0.69139,0.69144,0.69114,0.69133,77099999.0
2005-08-04 04:13:00,0.69142,0.69149,0.69096,0.69112,90400001.0
2005-08-04 04:14:00,0.69109,0.69128,0.69092,0.69092,55800000.0
2005-08-04 04:15:00,0.6912,0.69149,0.69117,0.69121,73500000.0
2005-08-04 04:16:00,0.69119,0.69137,0.69098,0.69098,123899999.0
2005-08-04 04:17:00,0.69124,0.69145,0.69105,0.69145,142199997.0
2005-08-04 04:18:00,0.69133,0.69143,0.69114,0.69138,160500001.0
2005-08-04 04:19:00,0.69114,0.69131,0.69107,0.69108,62000000.0
2005-08-04 04:20:00,0.69112,0.69129,0.69087,0.69121,137599999.0
2005-08-04 04:21:00,0.69135,0.69149,0.69111,0.69127,205399997.0
2005-08-04 04:22:00,0.69116,0.69151,0.69112,0.69125,118800001.0
2005-08-04 04:23:00,0.69131,0.69144,0.69098,0.69144,64500000.0
2005-08-04 04:24:00,0.69113,0.69139,0.69104,0.69104,116199998.0
2005-08-04 04:25:00,0.69117,0.69141,0.69094,0.69118,149499999.0
2005-08-04 04:26:00,0.69108,0.69154,0.69108,0.69148,86800000.0
2005-08-04 04:27:00,0.69149,0.69162,0.69095,0.69119,161100002.0
2005-08-04 04:28:00,0.69136,0.69136,0.69105,0.69128,75300000.0
2005-08-04 04:29:00,0.69159,0.69159,0.69094,0.69097,65300000.0
2005-08-04 04:30:00,0.69106,0.69127,0.69085,0.6909,127000000.0
2005-08-04 04:31:00,0.69096,0.69114,0.69077,0.69106,98100001.0
2005-08-04 04:32:00,0.69101,0.69121,0.69082,0.69082,91500000.0
2005-08-04 04:33:00,0.69102,0.6913,0.69092,0.69115,123599998.0
2005-08-04 04:34:00,0.69124,0.69124,0.69072,0.69083,56599999.0
2005-08-04 04:35:00,0.69074,0.69093,0.69046,0.69062,111299997.0
2005-08-04 04:36:00,0.69052,0.69075,0.6901,0.69075,109300001.0
2005-08-04 04:37:00,0.69087,0.69099,0.69027,0.69075,100499999.0
2005-08-04 04:38:00,0.69048,0.69106,0.69048,0.69072,94300001.0
2005-08-04 04:39:00,0.69072,0.69077,0.69049,0.69062,86699999.0
2005-08-04 04:40:00,0.691,0.69107,0.69076,0.69076,69400000.0
2005-08-04 04:41:00,0.69129,0.69129,0.69077,0.69092,142899998.0
2005-08-04 04:42:00,0.69103,0.69111,0.69073,0.69077,125600000.0
2005-08-04 04:43:00,0.69087,0.69134,0.69087,0.69127,98899999.0
2005-08-04 04:44:00,0.69112,0.69128,0.69081,0.69128,115599998.0
2005-08-04 04:45:00,0.69149,0.69157,0.69105,0.6912,73300000.0
2005-08-04 04:46:00,0.6911,0.69147,0.69103,0.69104,144999998.0
2005-08-04 04:47:00,0.69131,0.69145,0.69111,0.69125,135300000.0
2005-08-04 04:48:00,0.69114,0.69151,0.69108,0.6912,147800000.0
2005-08-04 04:49:00,0.69147,0.69147,0.69083,0.69098,91900001.0
2005-08-04 04:50:00,0.69149,0.69149,0.6909,0.6909,141700001.0
2005-08-04 04:51:00,0.69104,0.69127,0.69084,0.69107,103499999.0
2005-08-04 04:52:00,0.69085,0.6911,0.69074,0.69108,108600002.0
2005-08-04 04:53:00,0.69095,0.69106,0.6907,0.69094,87399998.0
2005-08-04 04:54:00,0.69089,0.69104,0.69071,0.69073,155499999.0
2005-08-04 04:55:00,0.69087,0.69101,0.69057,0.69083,103700000.0
2005-08-04 04:56:00,0.69089,0.69096,0.69058,0.69075,118700002.0
2005-08-04 04:57:00,0.69068,0.6911,0.69051,0.69079,152500001.0
2005-08-04 04:58:00,0.69075,0.69096,0.69048,0.69048,123400001.0
2005-08-04 04:59:00,0.69075,0.69083,0.69044,0.6905,95500000.0
2005-08-04 05:00:00,0.69061,0.69077,0.69055,0.69058,52300000.0
2005-08-04 05:01:00,0.69066,0.69085,0.69039,0.69056,167500002.0
2005-08-04 05:02:00,0.69081,0.69098,0.69061,0.69075,82900000.0
2005-08-04 05:03:00,0.69097,0.69097,0.69054,0.69067,71200000.0
2005-08-04 05:04:00,0.69084,0.69104,0.69041,0.69041,164000000.0
2005-08-04 05:05:00,0.69062,0.69081,0.69044,0.69044,100599999.0
2005-08-04 05:06:00,0.69052,0.69085,0.69052,0.69065,95000000.0
2005-08-04 05:07:00,0.69054,0.69092,0.69052,0.69092,105900000.0
2005-08-04 05:08:00,0.69077,0.69086,0.69063,0.69063,95200000.0
2005-08-04 05:09:00,0.69056,0.69088,0.6905,0.69058,129900000.0
2005-08-04 05:10:00,0.69065,0.69092,0.69058,0.69083,133900002.0
2005-08-04 05:11:00,0.69046,0.6908,0.69037,0.6908,117399998.0
2005-08-04 05:12:00,0.69067,0.69093,0.69049,0.69049,125800001.0
2005-08-04 05:13:00,0.69049,0.69093,0.69049,0.69058,69000000.0
2005-08-04 05:14:00,0.6907,0.69081,0.6907,0.69081,100399998.0
2005-08-04 05:15:00,0.69083,0.69087,0.69058,0.69058,73700000.0
2005-08-04 05:16:00,0.69064,0.69084,0.69064,0.69082,111799999.0
2005-08-04 05:17:00,0.69063,0.69095,0.69061,0.69095,134000000.0
2005-08-04 05:18:00,0.69069,0.69083,0.69053,0.69063,110400000.0
2005-08-04 05:19:00,0.69049,0.69098,0.69044,0.69071,81900002.0
2005-08-04 05:20:00,0.69059,0.69102,0.69059,0.69084,51600000.0
2005-08-04 05:21:00,0.69076,0.69098,0.69073,0.69087,121700000.0
2005-08-04 05:22:00,0.69089,0.69117,0.69089,0.69117,96200000.0
2005-08-04 05:23:00,0.69082,0.69114,0.69082,0.69103,59499999.0
2005-08-04 05:24:00,0.69105,0.69107,0.69084,0.69085,117800001.0
2005-08-04 05:25:00,0.69084,0.69114,0.69066,0.69114,180499998.0
2005-08-04 05:26:00,0.69096,0.69105,0.69075,0.69105,69000000.0
2005-08-04 05:27:00,0.69088,0.69099,0.69064,0.69064,151200000.0
2005-08-04 05:28:00,0.69084,0.69106,0.69074,0.6909,123099999.0
2005-08-04 05:29:00,0.69083,0.6911,0.6907,0.69098,67500000.0
2005-08-04 05:30:00,0.6909,0.6911,0.69089,0.69107,95700000.0
2005-08-04 05:31:00,0.69111,0.69111,0.69083,0.6911,97700000.0
2005-08-04 05:32:00,0.69099,0.6912,0.69083,0.69103,118100000.0
2005-08-04 05:33:00,0.69083,0.69129,0.69079,0.69082,83700001.0
2005-08-04 05:34:00,0.69084,0.69115,0.69077,0.69103,90300001.0
2005-08-04 05:35:00,0.69115,0.69124,0.69094,0.69094,81000000.0
2005-08-04 05:36:00,0.69122,0.69122,0.69088,0.69108,84600000.0
2005-08-04 05:37:00,0.69107,0.69121,0.69084,0.69092,97199998.0
2005-08-04 05:38:00,0.69101,0.69114,0.69083,0.69085,87800000.0
2005-08-04 05:39:00,0.69098,0.6913,0.69098,0.69102,73300000.0
2005-08-04 05:40:00,0.69115,0.69121,0.69088,0.69102,105200001.0
2005-08-04 05:41:00,0.69092,0.69122,0.69087,0.69113,96100001.0
2005-08-04 05:42:00,0.69103,0.69117,0.69079,0.69117,49800000.0
2005-08-04 05:43:00,0.69112,0.69116,0.69087,0.69097,145200001.0
2005-08-04 05:44:00,0.69118,0.69127,0.69099,0.69105,77700000.0
2005-08-04 05:45:00,0.69116,0.69124,0.69072,0.69084,115899999.0
2005-08-04 05:46:00,0.69113,0.69145,0.691,0.69129,125100000.0
2005-08-04 05:47:00,0.69115,0.69149,0.69111,0.69121,116700001.0
2005-08-04 05:48:00,0.69123,0.69149,0.69115,0.69129,59400000.0
2005-08-04 05:49:00,0.69128,0.69139,0.69102,0.69117,106999999.0
2005-08-04 05:50:00,0.69127,0.69146,0.69095,0.69098,107800002.0
2005-08-04 05:51:00,0.69115,0.69145,0.69115,0.69136,87500000.0
2005-08-04 05:52:00,0.69126,0.69166,0.69112,0.69149,106999998.0
2005-08-04 05:53:00,0.69122,0.69149,0.69101,0.69101,119500000.0
2005-08-04 05:54:00,0.69124,0.69149,0.69115,0.69145,77100000.0
2005-08-04 05:55:00,0.69146,0.69161,0.69125,0.69161,97099999.0
2005-08-04 05:56:00,0.69147,0.69154,0.69121,0.69154,114699999.0
2005-08-04 05:57:00,0.69162,0.69162,0.69131,0.69147,93700000.0
2005-08-04 05:58:00,0.69148,0.69152,0.69125,0.69152,110300001.0
2005-08-04 05:59:00,0.69173,0.69173,0.6914,0.69162,81400000.0
2005-08-04 06:00:00,0.69162,0.69162,0.6911,0.69117,89800001.0
2005-08-04 06:01:00,0.69149,0.69155,0.69114,0.69155,101600000.0
2005-08-04 06:02:00,0.69153,0.69163,0.69132,0.6916,155400000.0
2005-08-04 06:03:00,0.69151,0.69151,0.69098,0.69117,128200000.0
2005-08-04 06:04:00,0.69115,0.69143,0.69104,0.69125,75000000.0
2005-08-04 06:05:00,0.69134,0.69144,0.69117,0.69125,118700000.0
2005-08-04 06:06:00,0.69129,0.69142,0.69107,0.69111,50900000.0
2005-08-04 06:07:00,0.69116,0.69149,0.69116,0.69138,118100000.0
2005-08-04 06:08:00,0.69148,0.69168,0.69127,0.69168,88600000.0
2005-08-04 06:09:00,0.69147,0.69147,0.69096,0.69132,173000001.0
2005-08-04 06:10:00,0.69124,0.69143,0.69096,0.69118,173300000.0
2005-08-04 06:11:00,0.69111,0.69154,0.69105,0.69122,130800001.0
2005-08-04 06:12:00,0.69106,0.69131,0.69079,0.69121,85500001.0
2005-08-04 06:13:00,0.69088,0.69149,0.69087,0.69149,141799999.0
2005-08-04 06:14:00,0.69128,0.69141,0.69103,0.69122,84099999.0
2005-08-04 06:15:00,0.69108,0.69143,0.69104,0.69129,106000000.0
2005-08-04 06:16:00,0.6913,0.69134,0.69071,0.69071,92399998.0
2005-08-04 06:17:00,0.69083,0.69117,0.69071,0.69088,159700000.0
2005-08-04 06:18:00,0.69088,0.69123,0.6908,0.6908,148900001.0
2005-08-04 06:19:00,0.69097,0.69126,0.69094,0.69114,67699998.0
2005-08-04 06:20:00,0.69115,0.69142,0.69115,0.69136,133599999.0
2005-08-04 06:21:00,0.69138,0.69151,0.6912,0.69138,129800001.0
2005-08-04 06:22:00,0.69127,0.69134,0.69097,0.69098,111500001.0
2005-08-04 06:23:00,0.69119,0.6914,0.69118,0.69118,50300000.0
2005-08-04 06:24:00,0.69112,0.69139,0.69108,0.69113,109299999.0
2005-08-04 06:25:00,0.69124,0.69127,0.69082,0.69093,107800002.0
2005-08-04 06:26:00,0.69086,0.69128,0.69086,0.69128,67800000.0
2005-08-04 06:27:00,0.69141,0.69141,0.69096,0.69112,160600001.0
2005-08-04 06:28:00,0.69114,0.69139,0.69101,0.69139,158299998.0
2005-08-04 06:29:00,0.6912,0.69136,0.69096,0.69096,88700000.0
2005-08-04 06:30:00,0.69139,0.69155,0.69094,0.69107,91099999.0
2005-08-04 06:31:00,0.69107,0.69131,0.69093,0.69125,91600000.0
2005-08-04 06:32:00,0.69083,0.69124,0.69081,0.69092,137100001.0
2005-08-04 06:33:00,0.69075,0.69121,0.69073,0.69091,95400002.0
2005-08-04 06:34:00,0.69091,0.69124,0.69085,0.69113,145999999.0
2005-08-04 06:35:00,0.69116,0.69124,0.69079,0.6909,86500000.0
2005-08-04 06:36:00,0.69095,0.69127,0.69092,0.69112,149099998.0
2005-08-04 06:37:00,0.69095,0.69128,0.69088,0.6912,118300002.0
2005-08-04 06:38:00,0.69121,0.6914,0.69111,0.6914,122100002.0
2005-08-04 06:39:00,0.69119,0.69128,0.69084,0.69084,97199999.0
2005-08-04 06:40:00,0.69071,0.69129,0.69071,0.69129,74800000.0
2005-08-04 06:41:00,0.69089,0.69135,0.69089,0.69125,68999999.0
2005-08-04 06:42:00,0.69096,0.69129,0.69096,0.69128,83600001.0
2005-08-04 06:43:00,0.69105,0.6914,0.69095,0.69137,150400000.0
2005-08-04 06:44:00,0.69137,0.69145,0.69087,0.69105,160300001.0
2005-08-04 06:45:00,0.69112,0.6913,0.69094,0.69108,112299999.0
2005-08-04 06:46:00,0.69132,0.69136,0.69097,0.69135,101700000.0
2005-08-04 06:47:00,0.69135,0.69147,0.6912,0.69121,138099999.0
2005-08-04 06:48:00,0.69127,0.69137,0.69115,0.69137,102500001.0
2005-08-04 06:49:00,0.6912,0.6912,0.69076,0.69078,60600000.0
2005-08-04 06:50:00,0.691,0.69117,0.6907,0.69077,126500001.0
2005-08-04 06:51:00,0.69106,0.6912,0.69098,0.69107,39300000.0
2005-08-04 06:52:00,0.69105,0.69131,0.691,0.69121,186600000.0
2005-08-04 06:53:00,0.69123,0.69133,0.69074,0.69074,68200000.0
2005-08-04 06:54:00,0.69077,0.69089,0.69056,0.69064,127699999.0
2005-08-04 06:55:00,0.69056,0.69099,0.69056,0.69083,86600001.0
2005-08-04 06:56:00,0.69093,0.69099,0.69072,0.69079,135300000.0
2005-08-04 06:57:00,0.69089,0.6911,0.69071,0.69093,85199999.0
2005-08-04 06:58:00,0.69101,0.6913,0.69089,0.69089,160500002.0
2005-08-04 06:59:00,0.69073,0.69125,0.69073,0.69125,100399997.0
2005-08-04 07:00:00,0.69112,0.69112,0.69088,0.69094,124399999.0
2005-08-04 07:01:00,0.69091,0.69114,0.69091,0.69096,53499999.0
2005-08-04 07:02:00,0.691,0.691,0.69068,0.69093,120400001.0
2005-08-04 07:03:00,0.6911,0.69121,0.69086,0.69094,130200001.0
2005-08-04 07:04:00,0.691,0.69116,0.69079,0.69101,121500000.0
2005-08-04 07:05:00,0.69113,0.69113,0.6907,0.691,64400001.0
2005-08-04 07:06:00,0.69087,0.69093,0.69075,0.69075,66599999.0
2005-08-04 07:07:00,0.69064,0.69111,0.69064,0.69107,92700000.0
2005-08-04 07:08:00,0.69093,0.69112,0.69084,0.6909,128000001.0
2005-08-04 07:09:00,0.691,0.69115,0.69084,0.69084,149500001.0
2005-08-04 07:10:00,0.6907,0.69116,0.6907,0.69103,77200000.0
2005-08-04 07:11:00,0.69102,0.69117,0.69086,0.69088,81200000.0
2005-08-04 07:12:00,0.69096,0.6913,0.69096,0.69125,59400000.0
2005-08-04 07:13:00,0.6911,0.69124,0.69091,0.69115,134799998.0
2005-08-04 07:14:00,0.69124,0.69129,0.69106,0.69125,142000001.0
2005-08-04 07:15:00,0.69128,0.69136,0.69098,0.69112,95700000.0
2005-08-04 07:16:00,0.69122,0.69125,0.69083,0.6911,111700000.0
2005-08-04 07:17:00,0.69114,0.69123,0.69077,0.69111,81500000.0
2005-08-04 07:18:00,0.69106,0.6912,0.69079,0.6912,134400001.0
2005-08-04 07:19:00,0.69104,0.69104,0.6906,0.69083,99400002.0
2005-08-04 07:20:00,0.69088,0.69114,0.69081,0.69098,134699999.0
2005-08-04 07:21:00,0.69114,0.69114,0.69079,0.69093,151300000.0
2005-08-04 07:22:00,0.69084,0.69109,0.69077,0.69093,126100001.0
2005-08-04 07:23:00,0.69091,0.69115,0.69062,0.69115,166700001.0
2005-08-04 07:24:00,0.69125,0.69125,0.69083,0.69107,138699998.0
2005-08-04 07:25:00,0.6911,0.69122,0.69096,0.69122,85700000.0
2005-08-04 07:26:00,0.69116,0.69125,0.69098,0.6912,113000000.0
2005-08-04 07:27:00,0.6911,0.69116,0.6909,0.69093,120999998.0
2005-08-04 07:28:00,0.69093,0.69115,0.69091,0.69115,98100000.0
2005-08-04 07:29:00,0.6912,0.69125,0.69077,0.69077,156799999.0
2005-08-04 07:30:00,0.69122,0.69123,0.69069,0.69078,109100000.0
2005-08-04 07:31:00,0.69084,0.69113,0.69084,0.69104,73000002.0
2005-08-04 07:32:00,0.69098,0.69125,0.69085,0.69104,127600001.0
2005-08-04 07:33:00,0.69121,0.69144,0.69105,0.69144,95299999.0
2005-08-04 07:34:00,0.69102,0.69163,0.69102,0.69128,112299999.0
2005-08-04 07:35:00,0.69156,0.69165,0.69118,0.69143,142300000.0
2005-08-04 07:36:00,0.69103,0.69145,0.69095,0.69128,80900000.0
2005-08-04 07:37:00,0.69107,0.69144,0.69096,0.69122,178999998.0
2005-08-04 07:38:00,0.69095,0.69128,0.69093,0.69117,101199999.0
2005-08-04 07:39:00,0.69125,0.69134,0.6909,0.69113,95000001.0
2005-08-04 07:40:00,0.69118,0.69137,0.69101,0.69124,137900000.0
2005-08-04 07:41:00,0.69124,0.69131,0.69087,0.69118,130200001.0
2005-08-04 07:42:00,0.69132,0.69139,0.69084,0.6911,175800001.0
2005-08-04 07:43:00,0.69111,0.69147,0.69102,0.69115,114499999.0
2005-08-04 07:44:00,0.69134,0.69134,0.6909,0.69098,144700002.0
2005-08-04 07:45:00,0.69113,0.69144,0.691,0.69129,138299998.0
2005-08-04 07:46:00,0.6911,0.6914,0.69101,0.6912,85200000.0
2005-08-04 07:47:00,0.69115,0.69141,0.69094,0.69107,73200000.0
2005-08-04 07:48:00,0.691,0.69146,0.691,0.69121,101000000.0
2005-08-04 07:49:00,0.69125,0.69148,0.6912,0.69142,145400002.0
2005-08-04 07:50:00,0.69145,0.69153,0.69105,0.69105,72500000.0
2005-08-04 07:51:00,0.69123,0.69138,0.69098,0.69106,134300001.0
2005-08-04 07:52:00,0.69126,0.69157,0.69113,0.69148,101299999.0
2005-08-04 07:53:00,0.69138,0.69147,0.69124,0.6913,146500000.0
2005-08-04 07:54:00,0.69149,0.69157,0.69102,0.69108,92400000.0
2005-08-04 07:55:00,0.69096,0.69124,0.69091,0.69118,114699998.0
2005-08-04 07:56:00,0.69138,0.69138,0.69103,0.69104,134099997.0
2005-08-04 07:57:00,0.69118,0.69131,0.6909,0.69115,95900002.0
2005-08-04 07:58:00,0.6911,0.69158,0.691,0.69141,117300000.0
2005-08-04 07:59:00,0.69138,0.69151,0.69109,0.69115,128299998.0
2005-08-04 08:00:00,0.69118,0.6915,0.69114,0.69136,142400000.0
2005-08-04 08:01:00,0.69116,0.69128,0.69096,0.69096,108300002.0
2005-08-04 08:02:00,0.69123,0.69123,0.691,0.691,156499997.0
2005-08-04 08:03:00,0.69113,0.69134,0.69099,0.69099,112999999.0
2005-08-04 08:04:00,0.69079,0.69128,0.69079,0.6909,150700001.0
2005-08-04 08:05:00,0.69098,0.69119,0.69087,0.69108,112299999.0
2005-08-04 08:06:00,0.69112,0.69126,0.69077,0.69097,156000000.0
2005-08-04 08:07:00,0.69085,0.6912,0.69075,0.69114,90599999.0
2005-08-04 08:08:00,0.69113,0.69127,0.69082,0.69082,156600002.0
2005-08-04 08:09:00,0.69121,0.69129,0.69091,0.6911,101499998.0
2005-08-04 08:10:00,0.69102,0.6913,0.69086,0.69088,105500000.0
2005-08-04 08:11:00,0.69097,0.6912,0.69097,0.6912,47100000.0
2005-08-04 08:12:00,0.69142,0.69142,0.69101,0.69106,94500000.0
2005-08-04 08:13:00,0.69112,0.69119,0.69089,0.69116,134799996.0
2005-08-04 08:14:00,0.69115,0.69121,0.69091,0.69092,141300001.0
2005-08-04 08:15:00,0.69116,0.69119,0.691,0.69116,112999999.0
2005-08-04 08:16:00,0.69134,0.69149,0.69098,0.69098,91799999.0
2005-08-04 08:17:00,0.69097,0.69146,0.69082,0.69146,67800000.0
2005-08-04 08:18:00,0.69126,0.69131,0.69101,0.69101,135200002.0
2005-08-04 08:19:00,0.69112,0.69132,0.69098,0.69132,103700001.0
2005-08-04 08:20:00,0.69127,0.69144,0.69104,0.69117,177499998.0
2005-08-04 08:21:00,0.69119,0.69161,0.69118,0.69161,106500000.0
2005-08-04 08:22:00,0.69141,0.69145,0.69118,0.69127,156200003.0
2005-08-04 08:23:00,0.69134,0.69134,0.69095,0.69104,103800001.0
2005-08-04 08:24:00,0.69103,0.69137,0.69097,0.69132,88900001.0
2005-08-04 08:25:00,0.69129,0.69137,0.69106,0.69134,86500000.0
2005-08-04 08:26:00,0.69103,0.69165,0.691,0.69165,137000003.0
2005-08-04 08:27:00,0.69174,0.69174,0.69137,0.6914,113899998.0
2005-08-04 08:28:00,0.69157,0.69159,0.69127,0.69142,138300003.0
2005-08-04 08:29:00,0.69109,0.69159,0.69109,0.69147,91300001.0
2005-08-04 08:30:00,0.69151,0.69158,0.69121,0.69124,125099999.0
2005-08-04 08:31:00,0.69162,0.69162,0.69131,0.69142,130900002.0
2005-08-04 08:32:00,0.69172,0.69174,0.69133,0.69133,121400001.0
2005-08-04 08:33:00,0.69169,0.69169,0.69126,0.69142,68499999.0
2005-08-04 08:34:00,0.69153,0.69185,0.69141,0.69172,113399997.0
2005-08-04 08:35:00,0.69181,0.69181,0.6915,0.6916,69700001.0
2005-08-04 08:36:00,0.6916,0.69171,0.69134,0.69137,99400001.0
2005-08-04 08:37:00,0.69151,0.69176,0.69146,0.69153,181399998.0
2005-08-04 08:38:00,0.69195,0.69195,0.69139,0.69139,68300000.0
2005-08-04 08:39:00,0.6912,0.69158,0.6911,0.69121,73999999.0
2005-08-04 08:40:00,0.69105,0.69146,0.69105,0.69124,110400000.0
2005-08-04 08:41:00,0.69121,0.69157,0.69107,0.69157,60900000.0
2005-08-04 08:42:00,0.69132,0.69153,0.69114,0.69134,123199998.0
2005-08-04 08:43:00,0.69116,0.69147,0.69108,0.69134,107700000.0
2005-08-04 08:44:00,0.69141,0.69149,0.69133,0.69138,122200000.0
2005-08-04 08:45:00,0.69138,0.6917,0.69122,0.69134,85100000.0
2005-08-04 08:46:00,0.6916,0.69181,0.69137,0.69159,115400000.0
2005-08-04 08:47:00,0.69159,0.6919,0.69144,0.69175,116700001.0
2005-08-04 08:48:00,0.69164,0.69177,0.69108,0.69108,103699999.0
2005-08-04 08:49:00,0.69123,0.69155,0.6911,0.69146,158899998.0
2005-08-04 08:50:00,0.69119,0.6914,0.69106,0.69136,74800000.0
2005-08-04 08:51:00,0.69127,0.69156,0.69114,0.69145,101300001.0
2005-08-04 08:52:00,0.69142,0.69153,0.69108,0.69117,129199998.0
2005-08-04 08:53:00,0.69135,0.69141,0.69124,0.69136,164499999.0
2005-08-04 08:54:00,0.69136,0.69153,0.69121,0.69137,96900000.0
2005-08-04 08:55:00,0.69155,0.69166,0.69132,0.69146,170799999.0
2005-08-04 08:56:00,0.69136,0.69153,0.69124,0.6915,108999998.0
2005-08-04 08:57:00,0.69172,0.69191,0.69134,0.69185,142000002.0
2005-08-04 08:58:00,0.69183,0.69201,0.69164,0.6919,100500000.0
2005-08-04 08:59:00,0.69181,0.69183,0.69161,0.6917,78200000.0
2005-08-04 09:00:00,0.69174,0.69181,0.69145,0.69162,68200000.0
2005-08-04 09:01:00,0.69148,0.69189,0.69136,0.69175,106800000.0
2005-08-04 09:02:00,0.69168,0.69189,0.69154,0.69176,76400000.0
2005-08-04 09:03:00,0.69167,0.69198,0.69149,0.69185,110599999.0
2005-08-04 09:04:00,0.69187,0.69199,0.69168,0.69199,115600000.0
2005-08-04 09:05:00,0.69187,0.69201,0.69166,0.69166,80499999.0
2005-08-04 09:06:00,0.69181,0.69196,0.69146,0.69161,74400000.0
2005-08-04 09:07:00,0.69189,0.69189,0.69147,0.69164,92599999.0
2005-08-04 09:08:00,0.69149,0.69179,0.69141,0.69173,61700000.0
2005-08-04 09:09:00,0.69161,0.69167,0.69147,0.69157,161699997.0
2005-08-04 09:10:00,0.69166,0.69169,0.69132,0.69145,145200000.0
2005-08-04 09:11:00,0.69157,0.6917,0.69143,0.69164,121199999.0
2005-08-04 09:12:00,0.69159,0.69171,0.6914,0.69145,100000000.0
2005-08-04 09:13:00,0.69156,0.6917,0.69134,0.69148,162400001.0
2005-08-04 09:14:00,0.69142,0.69157,0.69128,0.69144,77499999.0
2005-08-04 09:15:00,0.6915,0.69168,0.69133,0.69145,108199999.0
2005-08-04 09:16:00,0.69162,0.69164,0.69129,0.69148,97800002.0
2005-08-04 09:17:00,0.6914,0.69169,0.69123,0.69123,144900001.0
2005-08-04 09:18:00,0.69177,0.6919,0.69141,0.69166,145400000.0
2005-08-04 09:19:00,0.69183,0.69183,0.69142,0.69144,117800000.0
2005-08-04 09:20:00,0.69143,0.69177,0.69138,0.69169,84100001.0
2005-08-04 09:21:00,0.69146,0.69163,0.69132,0.6916,135800000.0
2005-08-04 09:22:00,0.69149,0.69163,0.6914,0.69144,105299998.0
2005-08-04 09:23:00,0.69135,0.69153,0.69127,0.69136,163300001.0
2005-08-04 09:24:00,0.69135,0.69158,0.69119,0.69155,127399998.0
2005-08-04 09:25:00,0.69131,0.69154,0.69113,0.69143,60900000.0
2005-08-04 09:26:00,0.69152,0.69159,0.69126,0.69139,102900001.0
2005-08-04 09:27:00,0.69138,0.69157,0.69118,0.69131,198000002.0
2005-08-04 09:28:00,0.69144,0.69153,0.69119,0.69119,145500000.0
2005-08-04 09:29:00,0.69152,0.69152,0.69075,0.69083,129199999.0
2005-08-04 09:30:00,0.69084,0.69128,0.69083,0.69107,77100000.0
2005-08-04 09:31:00,0.69089,0.6915,0.69089,0.6915,112499999.0
2005-08-04 09:32:00,0.69121,0.69121,0.69093,0.69093,124200000.0
2005-08-04 09:33:00,0.69108,0.69135,0.69068,0.69077,152100001.0
2005-08-04 09:34:00,0.69102,0.69118,0.69082,0.69082,77400000.0
2005-08-04 09:35:00,0.6913,0.69145,0.69091,0.69112,131600000.0
2005-08-04 09:36:00,0.69106,0.69125,0.69106,0.69115,124000001.0
2005-08-04 09:37:00,0.69126,0.69136,0.69102,0.69123,132799998.0
2005-08-04 09:38:00,0.69142,0.69144,0.69087,0.69087,106300000.0
2005-08-04 09:39:00,0.69096,0.69142,0.69096,0.69116,193300002.0
2005-08-04 09:40:00,0.69119,0.6913,0.69106,0.6913,82800000.0
2005-08-04 09:41:00,0.69134,0.69162,0.69114,0.69133,102100002.0
2005-08-04 09:42:00,0.69098,0.69149,0.69085,0.69106,110700001.0
2005-08-04 09:43:00,0.6912,0.69131,0.69036,0.69082,147899999.0
2005-08-04 09:44:00,0.69065,0.69088,0.69034,0.69082,119900002.0
2005-08-04 09:45:00,0.69051,0.69095,0.69044,0.69088,92300000.0
2005-08-04 09:46:00,0.69087,0.69094,0.69057,0.69087,105599999.0
2005-08-04 09:47:00,0.69092,0.69092,0.69033,0.69033,150400003.0
2005-08-04 09:48:00,0.69032,0.69078,0.69031,0.69051,78200000.0
2005-08-04 09:49:00,0.69036,0.69088,0.69036,0.6907,92100002.0
2005-08-04 09:50:00,0.69042,0.69056,0.6903,0.69056,95700001.0
2005-08-04 09:51:00,0.69086,0.69096,0.69055,0.69082,95699998.0
2005-08-04 09:52:00,0.69078,0.69095,0.69052,0.69088,138200000.0
2005-08-04 09:53:00,0.69057,0.69106,0.6905,0.69065,114800001.0
2005-08-04 09:54:00,0.6907,0.69103,0.69058,0.69103,87599999.0
2005-08-04 09:55:00,0.69094,0.69096,0.69038,0.69049,89199999.0
2005-08-04 09:56:00,0.69041,0.69081,0.69041,0.69059,124300000.0
2005-08-04 09:57:00,0.69044,0.69071,0.69032,0.69051,128899999.0
2005-08-04 09:58:00,0.69048,0.69066,0.69038,0.6906,70000000.0
2005-08-04 09:59:00,0.69079,0.69079,0.69033,0.69053,108999999.0
2005-08-04 10:00:00,0.69063,0.69068,0.69028,0.6903,164599999.0
2005-08-04 10:01:00,0.69065,0.69065,0.69029,0.69029,82600000.0
2005-08-04 10:02:00,0.69045,0.69068,0.69033,0.69063,86800000.0
2005-08-04 10:03:00,0.6908,0.6908,0.69028,0.69039,139200001.0
2005-08-04 10:04:00,0.69059,0.69072,0.69027,0.69049,181600000.0
2005-08-04 10:05:00,0.69026,0.69074,0.69026,0.69038,96700002.0
2005-08-04 10:06:00,0.69052,0.6906,0.69008,0.69044,116200001.0
2005-08-04 10:07:00,0.69032,0.69059,0.69028,0.69052,143700001.0
2005-08-04 10:08:00,0.69038,0.69058,0.69026,0.69052,78999999.0
2005-08-04 10:09:00,0.69016,0.6906,0.69004,0.69038,96400000.0
2005-08-04 10:10:00,0.69023,0.69056,0.69023,0.69055,185200002.0
2005-08-04 10:11:00,0.69054,0.69064,0.69022,0.69043,92400001.0
2005-08-04 10:12:00,0.69056,0.69067,0.69022,0.69045,69800001.0
2005-08-04 10:13:00,0.69065,0.69068,0.69035,0.6905,125800000.0
2005-08-04 10:14:00,0.69062,0.69064,0.69031,0.69048,94200000.0
2005-08-04 10:15:00,0.69037,0.69063,0.69028,0.69048,121900000.0
2005-08-04 10:16:00,0.69065,0.69065,0.69024,0.69033,88900000.0
2005-08-04 10:17:00,0.69044,0.6906,0.69029,0.69052,131299998.0
2005-08-04 10:18:00,0.69076,0.6908,0.69041,0.69056,107600000.0
2005-08-04 10:19:00,0.6904,0.69063,0.69029,0.69029,118800001.0
2005-08-04 10:20:00,0.69028,0.69058,0.69014,0.69043,97700001.0
2005-08-04 10:21:00,0.69062,0.69064,0.69034,0.6906,70100000.0
2005-08-04 10:22:00,0.69039,0.69056,0.69027,0.69045,108200001.0
2005-08-04 10:23:00,0.69027,0.69051,0.68997,0.68998,157100000.0
2005-08-04 10:24:00,0.69007,0.69041,0.68995,0.69041,144099999.0
2005-08-04 10:25:00,0.69015,0.6904,0.69014,0.6904,85000000.0
2005-08-04 10:26:00,0.69019,0.69034,0.68949,0.68965,136600000.0
2005-08-04 10:27:00,0.68982,0.69016,0.68952,0.69016,140800001.0
2005-08-04 10:28:00,0.69027,0.69027,0.68964,0.68986,89900001.0
2005-08-04 10:29:00,0.68991,0.69018,0.68989,0.6901,85200000.0
2005-08-04 10:30:00,0.69024,0.69031,0.68972,0.69031,91700001.0
2005-08-04 10:31:00,0.69021,0.69033,0.68993,0.69014,65100000.0
2005-08-04 10:32:00,0.6901,0.69027,0.68988,0.69009,86800000.0
2005-08-04 10:33:00,0.69002,0.69002,0.68976,0.68984,107299999.0
2005-08-04 10:34:00,0.6898,0.69004,0.68975,0.68975,96100001.0
2005-08-04 10:35:00,0.68991,0.69007,0.68969,0.68989,86099999.0
2005-08-04 10:36:00,0.69009,0.69023,0.68968,0.68994,106500000.0
2005-08-04 10:37:00,0.69007,0.69028,0.68982,0.68982,130099998.0
2005-08-04 10:38:00,0.69009,0.69021,0.6899,0.6899,87699999.0
2005-08-04 10:39:00,0.69009,0.69036,0.68976,0.6898,79899999.0
2005-08-04 10:40:00,0.6902,0.6902,0.68983,0.69003,92499999.0
2005-08-04 10:41:00,0.68993,0.69034,0.68985,0.69018,72600000.0
2005-08-04 10:42:00,0.68975,0.69017,0.68975,0.69,135699997.0
2005-08-04 10:43:00,0.68977,0.6903,0.68977,0.69012,153900000.0
2005-08-04 10:44:00,0.69023,0.69033,0.68977,0.69014,109300001.0
2005-08-04 10:45:00,0.69018,0.69028,0.68974,0.69028,174100001.0
2005-08-04 10:46:00,0.68996,0.69037,0.68996,0.69037,161199998.0
2005-08-04 10:47:00,0.69035,0.69058,0.69014,0.69048,199699997.0
2005-08-04 10:48:00,0.69034,0.6905,0.69022,0.69043,91800001.0
2005-08-04 10:49:00,0.69013,0.69034,0.68994,0.69026,63200000.0
2005-08-04 10:50:00,0.69038,0.69046,0.68994,0.69024,132699998.0
2005-08-04 10:51:00,0.6903,0.6903,0.68978,0.69008,153100000.0
2005-08-04 10:52:00,0.68985,0.69025,0.6897,0.69012,119199998.0
2005-08-04 10:53:00,0.69012,0.69015,0.68979,0.68988,142500003.0
2005-08-04 10:54:00,0.69015,0.69035,0.68982,0.69027,133200000.0
2005-08-04 10:55:00,0.69046,0.69051,0.69009,0.69009,75700000.0
2005-08-04 10:56:00,0.69036,0.69041,0.68997,0.69025,76900001.0
2005-08-04 10:57:00,0.69034,0.69043,0.69002,0.6901,147099999.0
2005-08-04 10:58:00,0.69008,0.69048,0.69004,0.69048,127900000.0
2005-08-04 10:59:00,0.69052,0.69053,0.68986,0.69024,113999999.0
2005-08-04 11:00:00,0.69034,0.69048,0.68985,0.69029,126000000.0
2005-08-04 11:01:00,0.6903,0.6904,0.68987,0.69022,97399999.0
2005-08-04 11:02:00,0.69029,0.69051,0.68982,0.68982,135300000.0
2005-08-04 11:03:00,0.68968,0.6904,0.68967,0.6902,126199998.0
2005-08-04 11:04:00,0.69003,0.69026,0.68989,0.69006,132800001.0
2005-08-04 11:05:00,0.69005,0.69042,0.68985,0.69012,79400000.0
2005-08-04 11:06:00,0.69025,0.69034,0.68983,0.68983,91400000.0
2005-08-04 11:07:00,0.6902,0.69035,0.68972,0.68975,104900000.0
2005-08-04 11:08:00,0.69013,0.69016,0.68984,0.6901,65100001.0
2005-08-04 11:09:00,0.68998,0.69017,0.68984,0.6901,94000000.0
2005-08-04 11:10:00,0.69014,0.69019,0.68968,0.68981,122899995.0
2005-08-04 11:11:00,0.69015,0.69022,0.68989,0.68995,96899999.0
2005-08-04 11:12:00,0.68993,0.69001,0.68955,0.68983,95800000.0
2005-08-04 11:13:00,0.68953,0.69018,0.68953,0.68984,101700000.0
2005-08-04 11:14:00,0.68992,0.69014,0.68985,0.69001,161099998.0
2005-08-04 11:15:00,0.69,0.69014,0.68983,0.68992,149300001.0
2005-08-04 11:16:00,0.6899,0.69001,0.68962,0.68962,83500000.0
2005-08-04 11:17:00,0.68949,0.69004,0.68948,0.68987,101199999.0
2005-08-04 11:18:00,0.6897,0.68983,0.68938,0.68965,162799997.0
2005-08-04 11:19:00,0.68953,0.68976,0.68935,0.68961,178599999.0
2005-08-04 11:20:00,0.68977,0.68985,0.68954,0.68978,82100000.0
2005-08-04 11:21:00,0.68984,0.68987,0.68948,0.6895,78000000.0
2005-08-04 11:22:00,0.68948,0.68998,0.68946,0.68995,157600000.0
2005-08-04 11:23:00,0.68985,0.69003,0.68945,0.68971,117999998.0
2005-08-04 11:24:00,0.68985,0.69003,0.68948,0.68981,124599999.0
2005-08-04 11:25:00,0.68966,0.68985,0.68955,0.6897,137200001.0
2005-08-04 11:26:00,0.68977,0.68987,0.68947,0.68949,80100000.0
2005-08-04 11:27:00,0.68953,0.68987,0.68944,0.68978,127099998.0
2005-08-04 11:28:00,0.68982,0.68985,0.68948,0.68962,79700000.0
2005-08-04 11:29:00,0.68992,0.69012,0.68974,0.69,114100001.0
2005-08-04 11:30:00,0.69015,0.69018,0.68968,0.68994,69900000.0
2005-08-04 11:31:00,0.68961,0.69015,0.68954,0.68955,149200003.0
2005-08-04 11:32:00,0.68965,0.68983,0.68956,0.68956,82399999.0
2005-08-04 11:33:00,0.68975,0.68998,0.68955,0.68969,69999998.0
2005-08-04 11:34:00,0.68965,0.68998,0.6895,0.68984,58200000.0
2005-08-04 11:35:00,0.68978,0.69002,0.68971,0.69,55300000.0
2005-08-04 11:36:00,0.69016,0.69022,0.68986,0.69012,148100001.0
2005-08-04 11:37:00,0.69015,0.6903,0.68987,0.68993,105200001.0
2005-08-04 11:38:00,0.6899,0.6902,0.68984,0.69017,160200002.0
2005-08-04 11:39:00,0.6902,0.6902,0.68968,0.68993,140800000.0
2005-08-04 11:40:00,0.68975,0.69013,0.68975,0.68985,100599999.0
2005-08-04 11:41:00,0.68963,0.69008,0.68963,0.68991,85200000.0
2005-08-04 11:42:00,0.68978,0.69004,0.68971,0.6898,47700001.0
2005-08-04 11:43:00,0.69001,0.69019,0.68975,0.69009,175200001.0
2005-08-04 11:44:00,0.69026,0.69026,0.68972,0.68981,150700000.0
2005-08-04 11:45:00,0.68974,0.69,0.6896,0.6899,110099998.0
2005-08-04 11:46:00,0.68967,0.69004,0.68967,0.68993,154900000.0
2005-08-04 11:47:00,0.69005,0.69016,0.68983,0.68983,154699997.0
2005-08-04 11:48:00,0.68966,0.68998,0.68962,0.6897,143600002.0
2005-08-04 11:49:00,0.68961,0.6898,0.68942,0.68973,180300000.0
2005-08-04 11:50:00,0.68987,0.68987,0.68879,0.68889,83200000.0
2005-08-04 11:51:00,0.68931,0.68945,0.68878,0.68889,94000000.0
2005-08-04 11:52:00,0.68895,0.68917,0.68884,0.68903,109099999.0
2005-08-04 11:53:00,0.68895,0.68946,0.68886,0.68932,140800000.0
2005-08-04 11:54:00,0.68947,0.68947,0.68892,0.68907,83800001.0
2005-08-04 11:55:00,0.68903,0.68942,0.68902,0.68917,114900000.0
2005-08-04 11:56:00,0.68924,0.6894,0.68897,0.68914,128499999.0
2005-08-04 11:57:00,0.68907,0.68915,0.68873,0.68875,162899999.0
2005-08-04 11:58:00,0.6885,0.68937,0.6885,0.68935,90400001.0
2005-08-04 11:59:00,0.68894,0.68931,0.68883,0.68898,83899999.0
2005-08-04 12:00:00,0.68922,0.68939,0.68884,0.68913,79899999.0
2005-08-04 12:01:00,0.68892,0.68932,0.68884,0.68913,148400000.0
2005-08-04 12:02:00,0.68908,0.68935,0.689,0.68908,88100001.0
2005-08-04 12:03:00,0.68915,0.6894,0.68915,0.6894,46900000.0
2005-08-04 12:04:00,0.689,0.68929,0.689,0.68915,50300000.0
2005-08-04 12:05:00,0.68924,0.68926,0.68879,0.68879,107900001.0
2005-08-04 12:06:00,0.68886,0.68915,0.68875,0.68915,82100001.0
2005-08-04 12:07:00,0.68906,0.68921,0.68889,0.68896,124300000.0
2005-08-04 12:08:00,0.68886,0.68901,0.68851,0.68852,106500001.0
2005-08-04 12:09:00,0.68897,0.68918,0.68888,0.689,112300002.0
2005-08-04 12:10:00,0.68917,0.68936,0.68883,0.68913,75900000.0
2005-08-04 12:11:00,0.6893,0.68957,0.68914,0.68956,116000000.0
2005-08-04 12:12:00,0.6896,0.68964,0.68905,0.68932,120900001.0
2005-08-04 12:13:00,0.68949,0.68953,0.68912,0.68933,138900003.0
2005-08-04 12:14:00,0.68933,0.68951,0.68917,0.6895,101900001.0
2005-08-04 12:15:00,0.68934,0.68972,0.68928,0.68972,87599999.0
2005-08-04 12:16:00,0.68933,0.6895,0.68905,0.68905,75800000.0
2005-08-04 12:17:00,0.68923,0.68934,0.68897,0.68912,105299998.0
2005-08-04 12:18:00,0.68907,0.68958,0.68907,0.68951,132900001.0
2005-08-04 12:19:00,0.68954,0.68965,0.68937,0.68965,147000000.0
2005-08-04 12:20:00,0.68915,0.68976,0.68902,0.6895,105800000.0
2005-08-04 12:21:00,0.68926,0.68976,0.68907,0.68967,110299999.0
2005-08-04 12:22:00,0.68977,0.68986,0.68944,0.68958,63400000.0
2005-08-04 12:23:00,0.68972,0.68983,0.68929,0.68958,87900000.0
2005-08-04 12:24:00,0.68979,0.68979,0.6894,0.68948,97400001.0
2005-08-04 12:25:00,0.68915,0.68955,0.68908,0.6894,71299999.0
2005-08-04 12:26:00,0.68909,0.68948,0.68909,0.68922,75100001.0
2005-08-04 12:27:00,0.68957,0.68964,0.68906,0.68915,115000000.0
2005-08-04 12:28:00,0.68903,0.68939,0.689,0.68917,60500000.0
2005-08-04 12:29:00,0.68896,0.68952,0.68896,0.68952,85400000.0
2005-08-04 12:30:00,0.68927,0.68948,0.68917,0.68924,84200000.0
2005-08-04 12:31:00,0.68936,0.68953,0.68916,0.6892,82200000.0
2005-08-04 12:32:00,0.68931,0.68955,0.68921,0.6893,104100000.0
2005-08-04 12:33:00,0.68911,0.68947,0.68898,0.68929,71700000.0
2005-08-04 12:34:00,0.68933,0.68959,0.6892,0.68931,180000000.0
2005-08-04 12:35:00,0.68923,0.68956,0.68912,0.68942,92900000.0
2005-08-04 12:36:00,0.6894,0.68973,0.68911,0.68911,89600000.0
2005-08-04 12:37:00,0.68915,0.68948,0.68912,0.68915,68200000.0
2005-08-04 12:38:00,0.68943,0.68966,0.68896,0.68966,162200000.0
2005-08-04 12:39:00,0.68928,0.68959,0.68915,0.68923,127000000.0
2005-08-04 12:40:00,0.68957,0.68968,0.68895,0.68934,98499998.0
2005-08-04 12:41:00,0.68927,0.68947,0.68901,0.68903,103500000.0
2005-08-04 12:42:00,0.68952,0.68957,0.68906,0.68908,110400002.0
2005-08-04 12:43:00,0.68943,0.68955,0.68913,0.6892,92899999.0
2005-08-04 12:44:00,0.68932,0.68968,0.68913,0.68917,116000000.0
2005-08-04 12:45:00,0.68917,0.68955,0.68917,0.68917,146400000.0
2005-08-04 12:46:00,0.68924,0.68949,0.68903,0.68915,69700000.0
2005-08-04 12:47:00,0.68911,0.68936,0.68911,0.68916,130400000.0
2005-08-04 12:48:00,0.68932,0.6894,0.68878,0.68886,104699999.0
2005-08-04 12:49:00,0.68901,0.68934,0.6889,0.68906,61600001.0
2005-08-04 12:50:00,0.68903,0.68965,0.68901,0.68934,117399998.0
2005-08-04 12:51:00,0.6896,0.68963,0.68929,0.68939,88699999.0
2005-08-04 12:52:00,0.68922,0.68953,0.68897,0.68953,138699998.0
2005-08-04 12:53:00,0.68927,0.68968,0.68918,0.68942,129699999.0
2005-08-04 12:54:00,0.68974,0.68979,0.68945,0.68964,97300002.0
2005-08-04 12:55:00,0.6897,0.68994,0.68938,0.68964,174000001.0
2005-08-04 12:56:00,0.68939,0.68974,0.68934,0.6897,104899999.0
2005-08-04 12:57:00,0.68982,0.68984,0.68942,0.68942,62700000.0
2005-08-04 12:58:00,0.68971,0.68975,0.6894,0.68965,96800000.0
2005-08-04 12:59:00,0.68994,0.68997,0.68945,0.6896,123500000.0
2005-08-04 13:00:00,0.68949,0.6898,0.68932,0.6896,141399998.0
2005-08-04 13:01:00,0.68953,0.68982,0.68939,0.68969,131399998.0
2005-08-04 13:02:00,0.68949,0.68967,0.68935,0.6894,141200002.0
2005-08-04 13:03:00,0.68962,0.68964,0.68915,0.68937,202800002.0
2005-08-04 13:04:00,0.68935,0.68951,0.68928,0.6894,125500001.0
2005-08-04 13:05:00,0.68939,0.6895,0.68915,0.68925,92300001.0
2005-08-04 13:06:00,0.6892,0.68929,0.68889,0.68906,70800000.0
2005-08-04 13:07:00,0.68873,0.68969,0.68873,0.68969,105299999.0
2005-08-04 13:08:00,0.68939,0.68975,0.689,0.689,66999999.0
2005-08-04 13:09:00,0.68978,0.68978,0.68916,0.68922,86999999.0
2005-08-04 13:10:00,0.68928,0.68964,0.68916,0.68962,143299999.0
2005-08-04 13:11:00,0.68925,0.68959,0.68912,0.68912,81400000.0
2005-08-04 13:12:00,0.68921,0.68957,0.68911,0.68935,105000000.0
2005-08-04 13:13:00,0.68939,0.68952,0.68888,0.68893,158800000.0
2005-08-04 13:14:00,0.68909,0.68924,0.68876,0.6889,99199999.0
2005-08-04 13:15:00,0.68893,0.68918,0.68879,0.68907,98100000.0
2005-08-04 13:16:00,0.68863,0.68901,0.68862,0.68866,101400000.0
2005-08-04 13:17:00,0.68883,0.68907,0.68876,0.68884,82100001.0
2005-08-04 13:18:00,0.68872,0.68905,0.68863,0.68863,102400001.0
2005-08-04 13:19:00,0.68855,0.689,0.68855,0.68876,127999999.0
2005-08-04 13:20:00,0.68882,0.6891,0.68859,0.68866,105400001.0
2005-08-04 13:21:00,0.68924,0.68927,0.68855,0.68855,89300000.0
2005-08-04 13:22:00,0.68876,0.68921,0.68876,0.68902,116200000.0
2005-08-04 13:23:00,0.68904,0.68915,0.68885,0.68911,112800001.0
2005-08-04 13:24:00,0.68907,0.68953,0.68889,0.6893,155700002.0
2005-08-04 13:25:00,0.68932,0.68939,0.68899,0.68927,130900002.0
2005-08-04 13:26:00,0.68937,0.68947,0.68883,0.6892,126400001.0
2005-08-04 13:27:00,0.68929,0.6895,0.6892,0.68927,107799999.0
2005-08-04 13:28:00,0.6894,0.68955,0.68909,0.6892,65100000.0
2005-08-04 13:29:00,0.68903,0.68942,0.68874,0.68912,180499997.0
2005-08-04 13:30:00,0.68935,0.68935,0.6888,0.68888,124600000.0
2005-08-04 13:31:00,0.68897,0.6892,0.68891,0.68897,75500001.0
2005-08-04 13:32:00,0.68909,0.68924,0.68887,0.68892,117600000.0
2005-08-04 13:33:00,0.68893,0.68924,0.68891,0.68911,116699998.0
2005-08-04 13:34:00,0.68893,0.68924,0.68868,0.68868,118399999.0
2005-08-04 13:35:00,0.68879,0.68909,0.68869,0.68869,198099997.0
2005-08-04 13:36:00,0.68873,0.68917,0.68866,0.689,105899998.0
2005-08-04 13:37:00,0.68907,0.68924,0.68876,0.68896,171200001.0
2005-08-04 13:38:00,0.68885,0.68918,0.68879,0.68912,123999998.0
2005-08-04 13:39:00,0.6888,0.68918,0.68876,0.68884,139200000.0
2005-08-04 13:40:00,0.68876,0.68912,0.68868,0.68912,47700000.0
2005-08-04 13:41:00,0.68863,0.68936,0.68863,0.68907,200600003.0
2005-08-04 13:42:00,0.68875,0.68948,0.68869,0.68924,87100000.0
2005-08-04 13:43:00,0.68914,0.68934,0.68891,0.68892,119600000.0
2005-08-04 13:44:00,0.68882,0.68928,0.68867,0.68891,98999999.0
2005-08-04 13:45:00,0.68897,0.68908,0.68884,0.68895,115100002.0
2005-08-04 13:46:00,0.68897,0.68921,0.68888,0.68915,114899998.0
2005-08-04 13:47:00,0.68927,0.68942,0.68893,0.68898,153500000.0
2005-08-04 13:48:00,0.68937,0.68949,0.689,0.68938,97200001.0
2005-08-04 13:49:00,0.68961,0.68961,0.6891,0.68919,128999998.0
2005-08-04 13:50:00,0.68935,0.68938,0.68883,0.68885,141000002.0
2005-08-04 13:51:00,0.68871,0.68905,0.68869,0.68889,78000001.0
2005-08-04 13:52:00,0.68919,0.68919,0.68892,0.68905,126400002.0
2005-08-04 13:53:00,0.6889,0.68922,0.68879,0.68913,143100000.0
2005-08-04 13:54:00,0.68909,0.68929,0.68892,0.68922,98800000.0
2005-08-04 13:55:00,0.68932,0.68939,0.68889,0.68928,133599997.0
2005-08-04 13:56:00,0.68875,0.68913,0.68862,0.68889,100200000.0
2005-08-04 13:57:00,0.68892,0.68901,0.68867,0.68882,122999999.0
2005-08-04 13:58:00,0.68885,0.68904,0.68869,0.68903,117500001.0
2005-08-04 13:59:00,0.68897,0.68911,0.68871,0.68889,116699998.0
2005-08-04 14:00:00,0.68855,0.68903,0.68851,0.68864,126600000.0
2005-08-04 14:01:00,0.68854,0.6888,0.68851,0.68874,150199997.0
2005-08-04 14:02:00,0.68867,0.6889,0.68852,0.68865,124500000.0
2005-08-04 14:03:00,0.68838,0.68879,0.68831,0.68866,130700000.0
2005-08-04 14:04:00,0.68863,0.68869,0.68844,0.68868,88000000.0
2005-08-04 14:05:00,0.68846,0.68895,0.68831,0.68846,84299999.0
2005-08-04 14:06:00,0.68835,0.68853,0.68815,0.68838,139700001.0
2005-08-04 14:07:00,0.68845,0.68853,0.6882,0.68853,134499998.0
2005-08-04 14:08:00,0.68835,0.68876,0.68835,0.68876,123400000.0
2005-08-04 14:09:00,0.68861,0.68878,0.68836,0.68872,130200000.0
2005-08-04 14:10:00,0.68868,0.68906,0.6885,0.68881,134200000.0
2005-08-04 14:11:00,0.68879,0.68894,0.68854,0.68857,125400000.0
2005-08-04 14:12:00,0.68871,0.68906,0.68858,0.68885,107600001.0
2005-08-04 14:13:00,0.68883,0.68905,0.6886,0.68901,138799997.0
2005-08-04 14:14:00,0.68884,0.68892,0.6885,0.6888,136299999.0
2005-08-04 14:15:00,0.68897,0.68897,0.68851,0.68855,154800000.0
2005-08-04 14:16:00,0.6885,0.6888,0.6885,0.68875,117799999.0
2005-08-04 14:17:00,0.6888,0.68896,0.68854,0.68875,95299998.0
2005-08-04 14:18:00,0.6889,0.68895,0.68866,0.68878,143299999.0
2005-08-04 14:19:00,0.68866,0.68898,0.6885,0.68868,110800000.0
2005-08-04 14:20:00,0.68855,0.6889,0.68855,0.6889,102700000.0
2005-08-04 14:21:00,0.68906,0.68906,0.68849,0.68865,83699998.0
2005-08-04 14:22:00,0.68871,0.68879,0.68845,0.68869,91600000.0
2005-08-04 14:23:00,0.68859,0.68876,0.68856,0.68875,132099999.0
2005-08-04 14:24:00,0.68874,0.68902,0.68853,0.6886,142300000.0
2005-08-04 14:25:00,0.6886,0.68893,0.68856,0.68865,158500000.0
2005-08-04 14:26:00,0.68868,0.68972,0.68866,0.68954,81400000.0
2005-08-04 14:27:00,0.68927,0.68932,0.68905,0.68911,186000000.0
2005-08-04 14:28:00,0.68915,0.68923,0.68897,0.68909,94099999.0
2005-08-04 14:29:00,0.68946,0.68955,0.68909,0.6891,109100000.0
2005-08-04 14:30:00,0.68942,0.68942,0.68896,0.68923,128200000.0
2005-08-04 14:31:00,0.68947,0.68954,0.68905,0.68917,62000000.0
2005-08-04 14:32:00,0.68911,0.68947,0.68906,0.68941,102400002.0
2005-08-04 14:33:00,0.68926,0.68939,0.68916,0.68921,73100000.0
2005-08-04 14:34:00,0.68921,0.68942,0.68912,0.68938,137600000.0
2005-08-04 14:35:00,0.6893,0.68953,0.68909,0.68923,100800001.0
2005-08-04 14:36:00,0.68909,0.68937,0.68903,0.68927,106500001.0
2005-08-04 14:37:00,0.68926,0.68938,0.6891,0.68925,85199998.0
2005-08-04 14:38:00,0.68925,0.68956,0.68906,0.68956,142599998.0
2005-08-04 14:39:00,0.68914,0.6894,0.68894,0.68919,175400001.0
2005-08-04 14:40:00,0.68929,0.68945,0.6891,0.68942,94299999.0
2005-08-04 14:41:00,0.68918,0.68932,0.6889,0.68896,106100000.0
2005-08-04 14:42:00,0.68893,0.68935,0.68885,0.68923,87700000.0
2005-08-04 14:43:00,0.68908,0.68932,0.68894,0.68906,82800001.0
2005-08-04 14:44:00,0.68904,0.68918,0.68867,0.68898,174399998.0
2005-08-04 14:45:00,0.68912,0.68913,0.68834,0.68848,100100001.0
2005-08-04 14:46:00,0.68848,0.68883,0.68841,0.68867,79400000.0
2005-08-04 14:47:00,0.68895,0.68904,0.68834,0.68864,108600000.0
2005-08-04 14:48:00,0.68897,0.6891,0.68859,0.68867,106799999.0
2005-08-04 14:49:00,0.68879,0.689,0.68878,0.6889,80600000.0
2005-08-04 14:50:00,0.68889,0.68907,0.68872,0.68887,112600001.0
2005-08-04 14:51:00,0.68924,0.68942,0.68853,0.68885,163999999.0
2005-08-04 14:52:00,0.68906,0.68935,0.68894,0.68924,94000000.0
2005-08-04 14:53:00,0.68929,0.68945,0.68889,0.68907,129400000.0
2005-08-04 14:54:00,0.68931,0.68949,0.68897,0.6892,88100000.0
2005-08-04 14:55:00,0.68931,0.6895,0.68895,0.68916,146500000.0
2005-08-04 14:56:00,0.68915,0.68954,0.6891,0.6893,68199999.0
2005-08-04 14:57:00,0.68925,0.68966,0.6891,0.68955,123099999.0
2005-08-04 14:58:00,0.68956,0.68966,0.68897,0.68916,75800000.0
2005-08-04 14:59:00,0.68928,0.68958,0.68917,0.6895,48000000.0
2005-08-04 15:00:00,0.68918,0.6897,0.68916,0.6897,71099999.0
2005-08-04 15:01:00,0.68987,0.69005,0.68943,0.68976,153700000.0
2005-08-04 15:02:00,0.68983,0.68983,0.68964,0.68978,80100000.0
2005-08-04 15:03:00,0.68955,0.68965,0.68922,0.68939,102000000.0
2005-08-04 15:04:00,0.6896,0.68965,0.6892,0.68958,116299999.0
2005-08-04 15:05:00,0.68957,0.68964,0.68922,0.68929,103600001.0
2005-08-04 15:06:00,0.68956,0.68978,0.68938,0.68963,189200000.0
2005-08-04 15:07:00,0.68954,0.68992,0.68954,0.68978,90500001.0
2005-08-04 15:08:00,0.68967,0.68981,0.68939,0.68956,155000000.0
2005-08-04 15:09:00,0.68955,0.68969,0.68944,0.68958,53900001.0
2005-08-04 15:10:00,0.68948,0.68973,0.68938,0.68951,121199997.0
2005-08-04 15:11:00,0.68955,0.68974,0.68949,0.68951,86500000.0
2005-08-04 15:12:00,0.68955,0.68961,0.68922,0.68942,112600001.0
2005-08-04 15:13:00,0.68946,0.68955,0.68918,0.68929,90800000.0
2005-08-04 15:14:00,0.68954,0.68964,0.68889,0.68903,102500000.0
2005-08-04 15:15:00,0.68898,0.68926,0.68891,0.689,114699998.0
2005-08-04 15:16:00,0.68924,0.6894,0.68886,0.6892,222200001.0
2005-08-04 15:17:00,0.68938,0.68938,0.6888,0.68901,123699999.0
2005-08-04 15:18:00,0.68902,0.68924,0.68868,0.68868,105000000.0
2005-08-04 15:19:00,0.68915,0.68926,0.68881,0.68926,91800000.0
2005-08-04 15:20:00,0.6892,0.68955,0.68895,0.68955,86299999.0
2005-08-04 15:21:00,0.68925,0.68947,0.68914,0.68914,88400000.0
2005-08-04 15:22:00,0.68918,0.68958,0.68911,0.68936,143999998.0
2005-08-04 15:23:00,0.68911,0.68944,0.68908,0.68923,58000000.0
2005-08-04 15:24:00,0.68926,0.68947,0.68885,0.68912,203400001.0
2005-08-04 15:25:00,0.68918,0.6893,0.68874,0.68875,226499994.0
2005-08-04 15:26:00,0.68875,0.68943,0.68875,0.68918,92900001.0
2005-08-04 15:27:00,0.68926,0.68946,0.68886,0.68891,124499998.0
2005-08-04 15:28:00,0.68893,0.68911,0.68882,0.68882,98700000.0
2005-08-04 15:29:00,0.68871,0.68922,0.68871,0.68905,91200000.0
2005-08-04 15:30:00,0.68913,0.6894,0.68895,0.68913,147300001.0
2005-08-04 15:31:00,0.68932,0.68939,0.68893,0.68916,108900001.0
2005-08-04 15:32:00,0.68925,0.68925,0.68898,0.68908,65800000.0
2005-08-04 15:33:00,0.68882,0.68936,0.68882,0.6892,128699997.0
2005-08-04 15:34:00,0.68914,0.6892,0.68883,0.68891,119400001.0
2005-08-04 15:35:00,0.68895,0.68925,0.68875,0.68882,107200000.0
2005-08-04 15:36:00,0.68876,0.68939,0.68872,0.68931,86800000.0
2005-08-04 15:37:00,0.68919,0.6893,0.68884,0.68887,72299999.0
2005-08-04 15:38:00,0.68929,0.6893,0.6889,0.68912,93500001.0
2005-08-04 15:39:00,0.68898,0.68933,0.6888,0.68927,105400000.0
2005-08-04 15:40:00,0.6893,0.68932,0.68898,0.68908,129400001.0
2005-08-04 15:41:00,0.68915,0.68938,0.68908,0.68927,146199999.0
2005-08-04 15:42:00,0.6891,0.68943,0.68899,0.68923,108699998.0
2005-08-04 15:43:00,0.68937,0.68946,0.68925,0.68925,67600000.0
2005-08-04 15:44:00,0.68944,0.6895,0.68916,0.68925,108700000.0
2005-08-04 15:45:00,0.68922,0.68935,0.6891,0.68918,71299999.0
2005-08-04 15:46:00,0.68922,0.68925,0.68895,0.68909,83000000.0
2005-08-04 15:47:00,0.68934,0.68938,0.68881,0.68881,184200000.0
2005-08-04 15:48:00,0.68912,0.68931,0.68886,0.689,79500000.0
2005-08-04 15:49:00,0.68912,0.6892,0.68889,0.6891,70700000.0
2005-08-04 15:50:00,0.6894,0.68954,0.68921,0.68937,64600000.0
2005-08-04 15:51:00,0.6894,0.68943,0.68897,0.68933,155499999.0
2005-08-04 15:52:00,0.68915,0.68942,0.68876,0.68918,169700000.0
2005-08-04 15:53:00,0.68914,0.68944,0.68901,0.6894,104400000.0
2005-08-04 15:54:00,0.6895,0.6895,0.6889,0.6889,117899999.0
2005-08-04 15:55:00,0.68936,0.68947,0.68909,0.68942,155000002.0
2005-08-04 15:56:00,0.68916,0.68931,0.6889,0.68899,102899999.0
2005-08-04 15:57:00,0.68928,0.68942,0.68899,0.68918,89299999.0
2005-08-04 15:58:00,0.68916,0.68947,0.68901,0.68937,70999999.0
2005-08-04 15:59:00,0.68952,0.68978,0.68922,0.68978,141200001.0
2005-08-04 16:00:00,0.68961,0.68986,0.68946,0.6896,104000000.0
2005-08-04 16:01:00,0.68998,0.69028,0.68981,0.69028,107100002.0
2005-08-04 16:02:00,0.69004,0.6902,0.68993,0.69019,78700001.0
2005-08-04 16:03:00,0.68971,0.69027,0.68971,0.68973,166099996.0
2005-08-04 16:04:00,0.69006,0.69026,0.6898,0.69002,47300000.0
2005-08-04 16:05:00,0.68973,0.69008,0.68972,0.68989,144600002.0
2005-08-04 16:06:00,0.69015,0.69015,0.6895,0.68977,154499999.0
2005-08-04 16:07:00,0.68953,0.68979,0.68942,0.68979,64300000.0
2005-08-04 16:08:00,0.68985,0.69005,0.68945,0.69005,157500001.0
2005-08-04 16:09:00,0.68997,0.69007,0.68977,0.68997,72400000.0
2005-08-04 16:10:00,0.68998,0.69024,0.68984,0.69014,105199998.0
2005-08-04 16:11:00,0.68984,0.69014,0.68978,0.68978,87100001.0
2005-08-04 16:12:00,0.68979,0.68989,0.68941,0.68946,90000000.0
2005-08-04 16:13:00,0.68968,0.68986,0.68941,0.68941,143800000.0
2005-08-04 16:14:00,0.68954,0.68974,0.6894,0.6894,137000002.0
2005-08-04 16:15:00,0.68938,0.68971,0.68921,0.68921,102799999.0
2005-08-04 16:16:00,0.68921,0.68945,0.68897,0.68927,147099999.0
2005-08-04 16:17:00,0.68922,0.68955,0.68915,0.6895,117200002.0
2005-08-04 16:18:00,0.68921,0.6897,0.68908,0.6894,164199998.0
2005-08-04 16:19:00,0.68962,0.6897,0.68944,0.68964,145900002.0
2005-08-04 16:20:00,0.68943,0.68955,0.68914,0.68935,117000001.0
2005-08-04 16:21:00,0.6892,0.68934,0.68904,0.68932,151399997.0
2005-08-04 16:22:00,0.68923,0.68941,0.68912,0.68915,136900001.0
2005-08-04 16:23:00,0.68884,0.68905,0.68854,0.68854,134099997.0
2005-08-04 16:24:00,0.68855,0.68904,0.68855,0.68857,94200000.0
2005-08-04 16:25:00,0.6886,0.68872,0.68833,0.68846,134700001.0
2005-08-04 16:26:00,0.68861,0.68874,0.68846,0.68863,89799998.0
2005-08-04 16:27:00,0.68868,0.689,0.68855,0.68895,110799999.0
2005-08-04 16:28:00,0.68905,0.68933,0.6887,0.68916,75300000.0
2005-08-04 16:29:00,0.68905,0.68917,0.6887,0.68885,130899999.0
2005-08-04 16:30:00,0.68909,0.68919,0.68871,0.689,183200003.0
2005-08-04 16:31:00,0.68934,0.68944,0.68889,0.68889,34400000.0
2005-08-04 16:32:00,0.68891,0.68901,0.68873,0.68891,209700001.0
2005-08-04 16:33:00,0.68906,0.68949,0.68892,0.68914,161699999.0
2005-08-04 16:34:00,0.68945,0.6895,0.68893,0.68941,173899999.0
2005-08-04 16:35:00,0.68924,0.6894,0.68908,0.68939,101600000.0
2005-08-04 16:36:00,0.68952,0.68963,0.68911,0.68961,134600001.0
2005-08-04 16:37:00,0.68949,0.6899,0.68939,0.68952,180400000.0
2005-08-04 16:38:00,0.68963,0.69005,0.68953,0.6896,193699998.0
2005-08-04 16:39:00,0.68994,0.68998,0.68958,0.68968,127400001.0
2005-08-04 16:40:00,0.68999,0.69007,0.68972,0.68973,83499999.0
2005-08-04 16:41:00,0.68963,0.6901,0.68962,0.68991,115899999.0
2005-08-04 16:42:00,0.68985,0.68995,0.68975,0.68994,151299998.0
2005-08-04 16:43:00,0.68986,0.69006,0.68963,0.68969,143400000.0
2005-08-04 16:44:00,0.68995,0.69005,0.68981,0.68989,122399997.0
2005-08-04 16:45:00,0.69011,0.69013,0.68979,0.69,109499999.0
2005-08-04 16:46:00,0.69013,0.69047,0.68999,0.69031,140700000.0
2005-08-04 16:47:00,0.6904,0.6906,0.69009,0.69036,133099999.0
2005-08-04 16:48:00,0.69008,0.69073,0.69006,0.69065,99600000.0
2005-08-04 16:49:00,0.69029,0.69055,0.69029,0.69038,82100000.0
2005-08-04 16:50:00,0.69018,0.69065,0.69017,0.69065,150399999.0
2005-08-04 16:51:00,0.69042,0.69058,0.6903,0.69044,119300000.0
2005-08-04 16:52:00,0.6905,0.69061,0.69028,0.69045,117900000.0
2005-08-04 16:53:00,0.69046,0.69069,0.69011,0.69012,122300001.0
2005-08-04 16:54:00,0.6902,0.69045,0.69017,0.6903,136300002.0
2005-08-04 16:55:00,0.69009,0.69065,0.69003,0.69025,132600001.0
2005-08-04 16:56:00,0.69053,0.69097,0.69039,0.69097,130999999.0
2005-08-04 16:57:00,0.69102,0.69112,0.69075,0.69083,115500001.0
2005-08-04 16:58:00,0.69077,0.69125,0.69064,0.69065,103799998.0
2005-08-04 16:59:00,0.69063,0.69091,0.69049,0.69067,121500001.0
2005-08-04 17:00:00,0.69075,0.69099,0.69044,0.69079,152200001.0
2005-08-04 17:01:00,0.69072,0.69144,0.69057,0.69144,148700001.0
2005-08-04 17:02:00,0.69089,0.69102,0.69063,0.69064,95500001.0
2005-08-04 17:03:00,0.69039,0.69072,0.69039,0.69064,134799999.0
2005-08-04 17:04:00,0.69028,0.69108,0.69028,0.69089,109899999.0
2005-08-04 17:05:00,0.69102,0.69115,0.6907,0.6907,205499999.0
2005-08-04 17:06:00,0.69091,0.69115,0.69051,0.69064,118299999.0
2005-08-04 17:07:00,0.69063,0.69117,0.69059,0.69085,127999999.0
2005-08-04 17:08:00,0.69095,0.69115,0.69062,0.6909,87099999.0
2005-08-04 17:09:00,0.69076,0.69111,0.69063,0.69108,129999999.0
2005-08-04 17:10:00,0.69119,0.6912,0.69069,0.69069,100800000.0
2005-08-04 17:11:00,0.69079,0.69123,0.69079,0.69121,126800001.0
2005-08-04 17:12:00,0.69058,0.69133,0.69058,0.69115,107699999.0
2005-08-04 17:13:00,0.6913,0.6915,0.69111,0.69117,75300000.0
2005-08-04 17:14:00,0.69105,0.69157,0.69105,0.69136,158799999.0
2005-08-04 17:15:00,0.69167,0.69174,0.691,0.691,142099999.0
2005-08-04 17:16:00,0.69141,0.69161,0.69132,0.69148,126300001.0
2005-08-04 17:17:00,0.69123,0.6916,0.69111,0.69157,108500001.0
2005-08-04 17:18:00,0.69136,0.69167,0.69127,0.6914,103100000.0
2005-08-04 17:19:00,0.69146,0.69164,0.69127,0.6915,61600000.0
2005-08-04 17:20:00,0.69147,0.69159,0.69096,0.69149,112500000.0
2005-08-04 17:21:00,0.69125,0.69165,0.69115,0.69156,64600000.0
2005-08-04 17:22:00,0.69144,0.6916,0.69119,0.6916,116200001.0
2005-08-04 17:23:00,0.69157,0.69172,0.69135,0.69152,139100003.0
2005-08-04 17:24:00,0.69156,0.69173,0.69146,0.69173,50499999.0
2005-08-04 17:25:00,0.6919,0.69198,0.69163,0.69177,69199999.0
2005-08-04 17:26:00,0.69197,0.6921,0.69144,0.69155,106600001.0
2005-08-04 17:27:00,0.6917,0.69205,0.69164,0.69177,181400002.0
2005-08-04 17:28:00,0.69148,0.69209,0.69144,0.69189,101200000.0
2005-08-04 17:29:00,0.69172,0.6919,0.69147,0.69151,106100001.0
2005-08-04 17:30:00,0.69151,0.69174,0.69116,0.69172,184300001.0
2005-08-04 17:31:00,0.69169,0.69176,0.69128,0.69134,117100001.0
2005-08-04 17:32:00,0.69134,0.69148,0.69121,0.69131,105400001.0
2005-08-04 17:33:00,0.69144,0.69153,0.69115,0.69138,110400001.0
2005-08-04 17:34:00,0.69108,0.69145,0.69104,0.69128,107999999.0
2005-08-04 17:35:00,0.69101,0.69156,0.69101,0.69156,121199999.0
2005-08-04 17:36:00,0.6911,0.69161,0.6911,0.69151,61500000.0
2005-08-04 17:37:00,0.69157,0.69164,0.69121,0.69131,139100001.0
2005-08-04 17:38:00,0.69153,0.69155,0.69123,0.6914,111599999.0
2005-08-04 17:39:00,0.69126,0.69166,0.6911,0.69166,106099999.0
2005-08-04 17:40:00,0.69118,0.69141,0.69101,0.69123,62500000.0
2005-08-04 17:41:00,0.69081,0.69128,0.69081,0.69128,104300000.0
2005-08-04 17:42:00,0.6913,0.69141,0.69102,0.69108,135000000.0
2005-08-04 17:43:00,0.69104,0.69134,0.69103,0.69105,131100000.0
2005-08-04 17:44:00,0.6913,0.69146,0.69104,0.69109,91100000.0
2005-08-04 17:45:00,0.69123,0.69133,0.69108,0.6911,112400001.0
2005-08-04 17:46:00,0.69103,0.69144,0.69092,0.69105,158300001.0
2005-08-04 17:47:00,0.69118,0.69118,0.69068,0.69088,124700000.0
2005-08-04 17:48:00,0.69114,0.69136,0.6911,0.69126,106900001.0
2005-08-04 17:49:00,0.6911,0.69153,0.691,0.69101,121499999.0
2005-08-04 17:50:00,0.69072,0.69118,0.69072,0.69102,124100001.0
2005-08-04 17:51:00,0.6909,0.69136,0.69078,0.69116,166099999.0
2005-08-04 17:52:00,0.69114,0.69126,0.69096,0.69096,124000001.0
2005-08-04 17:53:00,0.69121,0.69155,0.69103,0.69146,57999999.0
2005-08-04 17:54:00,0.692,0.69209,0.69159,0.69181,65900000.0
2005-08-04 17:55:00,0.69181,0.69225,0.69181,0.69225,74200000.0
2005-08-04 17:56:00,0.69232,0.6925,0.69197,0.69221,144899999.0
2005-08-04 17:57:00,0.69208,0.69236,0.69197,0.69199,147999998.0
2005-08-04 17:58:00,0.69188,0.69232,0.69181,0.69228,98700001.0
2005-08-04 17:59:00,0.69209,0.69238,0.69197,0.69197,131499999.0
2005-08-04 18:00:00,0.69208,0.69245,0.69195,0.6923,101199999.0
2005-08-04 18:01:00,0.69231,0.69242,0.69193,0.69219,125499999.0
2005-08-04 18:02:00,0.69214,0.69242,0.69191,0.69208,162500002.0
2005-08-04 18:03:00,0.69195,0.69223,0.69152,0.69203,316499996.0
2005-08-04 18:04:00,0.69201,0.69229,0.69176,0.69201,203099997.0
2005-08-04 18:05:00,0.69213,0.69234,0.69184,0.69205,362500000.0
2005-08-04 18:06:00,0.6919,0.69215,0.69167,0.69175,162299998.0
2005-08-04 18:07:00,0.69154,0.69201,0.69148,0.6917,262399998.0
2005-08-04 18:08:00,0.69141,0.69189,0.69129,0.69166,114699997.0
2005-08-04 18:09:00,0.69154,0.69196,0.69132,0.6916,219900001.0
2005-08-04 18:10:00,0.69168,0.69216,0.69155,0.69182,163400000.0
2005-08-04 18:11:00,0.69182,0.69196,0.69165,0.69165,102700000.0
2005-08-04 18:12:00,0.69177,0.69193,0.69164,0.69168,53600001.0
2005-08-04 18:13:00,0.69179,0.69205,0.69173,0.692,128000000.0
2005-08-04 18:14:00,0.69183,0.69217,0.69155,0.69155,134200000.0
2005-08-04 18:15:00,0.69181,0.69204,0.69171,0.69172,172799997.0
2005-08-04 18:16:00,0.69201,0.69204,0.69163,0.69185,312199999.0
2005-08-04 18:17:00,0.69201,0.69216,0.69172,0.69181,172399999.0
2005-08-04 18:18:00,0.69226,0.69236,0.69173,0.69173,317300000.0
2005-08-04 18:19:00,0.69168,0.69244,0.6916,0.69201,263199996.0
2005-08-04 18:20:00,0.69188,0.69217,0.69165,0.69215,208799999.0
2005-08-04 18:21:00,0.69191,0.69224,0.69165,0.69196,190399999.0
2005-08-04 18:22:00,0.69225,0.69225,0.69184,0.69209,118800000.0
2005-08-04 18:23:00,0.69217,0.6923,0.69185,0.69228,244099999.0
2005-08-04 18:24:00,0.69229,0.69232,0.692,0.692,283399999.0
2005-08-04 18:25:00,0.6919,0.6924,0.69184,0.69238,154299997.0
2005-08-04 18:26:00,0.69192,0.69238,0.69185,0.6921,105000000.0
2005-08-04 18:27:00,0.69208,0.69212,0.69157,0.69159,352500000.0
2005-08-04 18:28:00,0.69159,0.69201,0.69159,0.69165,166299999.0
2005-08-04 18:29:00,0.69165,0.69207,0.69161,0.69207,244800000.0
2005-08-04 18:30:00,0.69207,0.69209,0.69166,0.69179,127400000.0
2005-08-04 18:31:00,0.69175,0.69205,0.69163,0.69193,219300001.0
2005-08-04 18:32:00,0.69158,0.6923,0.69158,0.69205,99799998.0
2005-08-04 18:33:00,0.69203,0.69203,0.6912,0.69143,239600000.0
2005-08-04 18:34:00,0.69113,0.69149,0.69092,0.6914,97200000.0
2005-08-04 18:35:00,0.69127,0.69145,0.6911,0.69129,178000002.0
2005-08-04 18:36:00,0.69115,0.69158,0.69106,0.6913,280699999.0
2005-08-04 18:37:00,0.69146,0.69171,0.6912,0.69171,107400000.0
2005-08-04 18:38:00,0.6914,0.69191,0.69124,0.69185,166200000.0
2005-08-04 18:39:00,0.69179,0.69198,0.69144,0.6915,311700000.0
2005-08-04 18:40:00,0.69161,0.69177,0.69139,0.69156,114100000.0
2005-08-04 18:41:00,0.69162,0.69182,0.69144,0.69166,318399998.0
2005-08-04 18:42:00,0.69147,0.69148,0.69116,0.69134,136199998.0
2005-08-04 18:43:00,0.6912,0.69147,0.69089,0.69144,682299999.0
2005-08-04 18:44:00,0.6911,0.69156,0.69091,0.69132,367400000.0
2005-08-04 18:45:00,0.69147,0.69151,0.69108,0.69118,499699997.0
2005-08-04 18:46:00,0.69162,0.69166,0.69112,0.69115,120799998.0
2005-08-04 18:47:00,0.69124,0.69146,0.69106,0.69119,200099999.0
2005-08-04 18:48:00,0.69147,0.69155,0.6911,0.6911,146899999.0
2005-08-04 18:49:00,0.69158,0.69161,0.6912,0.6913,150699999.0
2005-08-04 18:50:00,0.69116,0.69156,0.69096,0.69125,157100002.0
2005-08-04 18:51:00,0.6913,0.69153,0.69123,0.69125,117100000.0
2005-08-04 18:52:00,0.69148,0.69148,0.69116,0.69118,77299999.0
2005-08-04 18:53:00,0.69136,0.69168,0.69109,0.69168,129400001.0
2005-08-04 18:54:00,0.69154,0.69154,0.69114,0.69118,53400000.0
2005-08-04 18:55:00,0.69126,0.69173,0.69126,0.6916,191500000.0
2005-08-04 18:56:00,0.69166,0.69167,0.69122,0.69122,86600000.0
2005-08-04 18:57:00,0.69121,0.69173,0.69117,0.69168,79600001.0
2005-08-04 18:58:00,0.69118,0.69166,0.69118,0.69166,77200000.0
2005-08-04 18:59:00,0.6915,0.69172,0.69123,0.69145,307400004.0
2005-08-04 19:00:00,0.69146,0.69149,0.69121,0.69125,205899996.0
2005-08-04 19:01:00,0.69158,0.69158,0.69127,0.69127,86100000.0
2005-08-04 19:02:00,0.69123,0.69152,0.69108,0.69129,90600000.0
2005-08-04 19:03:00,0.69118,0.6915,0.69108,0.69108,215200001.0
2005-08-04 19:04:00,0.69116,0.69138,0.69103,0.69103,217800002.0
2005-08-04 19:05:00,0.69121,0.69153,0.69102,0.69133,157299999.0
2005-08-04 19:06:00,0.69124,0.69153,0.69108,0.69112,252099997.0
2005-08-04 19:07:00,0.69131,0.6916,0.69105,0.69132,184399998.0
2005-08-04 19:08:00,0.69138,0.69154,0.69109,0.69129,152300001.0
2005-08-04 19:09:00,0.69118,0.69149,0.69114,0.69136,90599999.0
2005-08-04 19:10:00,0.69125,0.69149,0.69121,0.69127,74200001.0
2005-08-04 19:11:00,0.69126,0.69153,0.69104,0.69128,207599999.0
2005-08-04 19:12:00,0.69109,0.69155,0.69107,0.69133,172799998.0
2005-08-04 19:13:00,0.69129,0.6913,0.69107,0.69115,77399998.0
2005-08-04 19:14:00,0.69128,0.69142,0.69107,0.69107,91300000.0
2005-08-04 19:15:00,0.6911,0.69123,0.69109,0.69112,155000001.0
2005-08-04 19:16:00,0.69088,0.69139,0.69088,0.6912,103799999.0
2005-08-04 19:17:00,0.69115,0.69134,0.69092,0.69122,169800001.0
2005-08-04 19:18:00,0.69098,0.69117,0.69094,0.69105,91900001.0
2005-08-04 19:19:00,0.69108,0.69117,0.69091,0.69099,189300002.0
2005-08-04 19:20:00,0.69115,0.69132,0.69103,0.69111,144100001.0
2005-08-04 19:21:00,0.69111,0.69125,0.69093,0.69093,138800000.0
2005-08-04 19:22:00,0.69087,0.6912,0.69086,0.6912,134099998.0
2005-08-04 19:23:00,0.69106,0.6912,0.69096,0.69096,98199999.0
2005-08-04 19:24:00,0.69106,0.69124,0.69092,0.69092,109700001.0
2005-08-04 19:25:00,0.6909,0.69151,0.6909,0.69122,113300000.0
2005-08-04 19:26:00,0.69132,0.69161,0.69114,0.69148,153299998.0
2005-08-04 19:27:00,0.69105,0.69147,0.69095,0.69104,117400000.0
2005-08-04 19:28:00,0.69133,0.69141,0.69103,0.69115,180500000.0
2005-08-04 19:29:00,0.6911,0.69138,0.69097,0.69126,147900002.0
2005-08-04 19:30:00,0.69101,0.69136,0.69097,0.69118,79300000.0
2005-08-04 19:31:00,0.69113,0.69127,0.6908,0.69085,94000000.0
2005-08-04 19:32:00,0.691,0.69133,0.69099,0.69121,119100000.0
2005-08-04 19:33:00,0.69129,0.69143,0.6911,0.69119,105699999.0
2005-08-04 19:34:00,0.69156,0.6916,0.69104,0.69114,179900000.0
2005-08-04 19:35:00,0.69135,0.69149,0.69099,0.69119,156500000.0
2005-08-04 19:36:00,0.69155,0.69157,0.69113,0.69114,248100003.0
2005-08-04 19:37:00,0.69162,0.69168,0.69098,0.69098,110300000.0
2005-08-04 19:38:00,0.69103,0.69156,0.69103,0.69111,158899999.0
2005-08-04 19:39:00,0.69122,0.69165,0.69106,0.69115,213300000.0
2005-08-04 19:40:00,0.69125,0.69145,0.691,0.69117,149900001.0
2005-08-04 19:41:00,0.6913,0.69147,0.69114,0.69117,98699999.0
2005-08-04 19:42:00,0.69101,0.69158,0.69098,0.69108,69199999.0
2005-08-04 19:43:00,0.69111,0.69134,0.69105,0.69108,101999999.0
2005-08-04 19:44:00,0.69114,0.69146,0.69093,0.69117,160199999.0
2005-08-04 19:45:00,0.6913,0.69157,0.69106,0.69106,137199999.0
2005-08-04 19:46:00,0.69125,0.69136,0.69108,0.69116,85000001.0
2005-08-04 19:47:00,0.69102,0.69143,0.69102,0.69128,110500001.0
2005-08-04 19:48:00,0.69092,0.69146,0.69092,0.69117,136900001.0
2005-08-04 19:49:00,0.69105,0.69155,0.69089,0.69089,138100001.0
2005-08-04 19:50:00,0.69108,0.69137,0.69106,0.69112,99600000.0
2005-08-04 19:51:00,0.69104,0.69148,0.69095,0.6912,172000003.0
2005-08-04 19:52:00,0.69112,0.69126,0.69082,0.69087,191600000.0
2005-08-04 19:53:00,0.69095,0.69119,0.69088,0.69092,153400000.0
2005-08-04 19:54:00,0.69092,0.69126,0.69061,0.69079,185900002.0
2005-08-04 19:55:00,0.69091,0.69109,0.69045,0.69051,256800000.0
2005-08-04 19:56:00,0.69053,0.69113,0.69053,0.69082,244300002.0
2005-08-04 19:57:00,0.69087,0.69105,0.69066,0.69096,140300000.0
2005-08-04 19:58:00,0.69092,0.69096,0.69065,0.69075,224000001.0
2005-08-04 19:59:00,0.69071,0.69099,0.69056,0.69065,217899996.0
2005-08-04 20:00:00,0.69059,0.69093,0.69058,0.69065,168900000.0
2005-08-04 20:01:00,0.69105,0.69109,0.69069,0.69069,184100001.0
2005-08-04 20:02:00,0.69089,0.69091,0.69056,0.69057,110599998.0
2005-08-04 20:03:00,0.69083,0.69092,0.69054,0.69062,147099999.0
2005-08-04 20:04:00,0.69079,0.69105,0.69064,0.69079,162900000.0
2005-08-04 20:05:00,0.69094,0.69105,0.69068,0.69101,156700000.0
2005-08-04 20:06:00,0.69071,0.69107,0.69057,0.69074,342900000.0
2005-08-04 20:07:00,0.69082,0.691,0.69063,0.69063,140000000.0
2005-08-04 20:08:00,0.69065,0.69104,0.69064,0.69072,95999999.0
2005-08-04 20:09:00,0.69074,0.69076,0.69048,0.69048,71100000.0
2005-08-04 20:10:00,0.69024,0.6907,0.69017,0.69048,148999998.0
2005-08-04 20:11:00,0.69025,0.69055,0.6902,0.69027,120900001.0
2005-08-04 20:12:00,0.69036,0.69047,0.69022,0.69023,78799999.0
2005-08-04 20:13:00,0.69027,0.69063,0.69017,0.69045,132200000.0
2005-08-04 20:14:00,0.69056,0.69061,0.6903,0.69041,239800000.0
2005-08-04 20:15:00,0.69051,0.69064,0.69045,0.69064,77200000.0
2005-08-04 20:16:00,0.69068,0.69068,0.69024,0.69034,405999999.0
2005-08-04 20:17:00,0.69031,0.69059,0.6903,0.6904,258800001.0
2005-08-04 20:18:00,0.69034,0.69068,0.6903,0.69043,108099998.0
2005-08-04 20:19:00,0.69077,0.69078,0.69035,0.69045,135699999.0
2005-08-04 20:20:00,0.69047,0.69061,0.69038,0.69039,88500000.0
2005-08-04 20:21:00,0.69059,0.69072,0.6903,0.69035,90299999.0
2005-08-04 20:22:00,0.69034,0.69071,0.69034,0.69065,179100003.0
2005-08-04 20:23:00,0.69075,0.69096,0.69055,0.69083,77600000.0
2005-08-04 20:24:00,0.69078,0.69096,0.69051,0.69066,183999997.0
2005-08-04 20:25:00,0.69067,0.69097,0.69061,0.6907,143300000.0
2005-08-04 20:26:00,0.69085,0.69117,0.69079,0.69113,109100000.0
2005-08-04 20:27:00,0.69086,0.6912,0.69086,0.69092,104399998.0
2005-08-04 20:28:00,0.69087,0.69113,0.6908,0.69097,119300000.0
2005-08-04 20:29:00,0.691,0.69103,0.69069,0.6909,242899999.0
2005-08-04 20:30:00,0.6905,0.69097,0.6905,0.6906,261500000.0
2005-08-04 20:31:00,0.69072,0.69092,0.69045,0.69065,207099999.0
2005-08-04 20:32:00,0.69047,0.69084,0.69047,0.69051,98500002.0
2005-08-04 20:33:00,0.69056,0.69091,0.69053,0.69084,141799999.0
2005-08-04 20:34:00,0.6908,0.69084,0.69052,0.69062,136399999.0
2005-08-04 20:35:00,0.6905,0.69076,0.69041,0.69058,55400000.0
2005-08-04 20:36:00,0.69046,0.69082,0.69036,0.69068,213799998.0
2005-08-04 20:37:00,0.69055,0.69089,0.69048,0.69062,194400001.0
2005-08-04 20:38:00,0.69075,0.69086,0.69055,0.69058,165300001.0
2005-08-04 20:39:00,0.69084,0.69087,0.6904,0.69045,84500000.0
2005-08-04 20:40:00,0.69053,0.69073,0.69035,0.69048,166600001.0
2005-08-04 20:41:00,0.69048,0.69078,0.69034,0.69053,161999999.0
2005-08-04 20:42:00,0.69039,0.69071,0.69037,0.69048,113399999.0
2005-08-04 20:43:00,0.69046,0.69083,0.69046,0.69062,106199999.0
2005-08-04 20:44:00,0.69034,0.69064,0.69033,0.69041,69100001.0
2005-08-04 20:45:00,0.6904,0.69065,0.69037,0.6905,76200000.0
2005-08-04 20:46:00,0.69049,0.69068,0.69031,0.69052,49400000.0
2005-08-04 20:47:00,0.69074,0.69077,0.6905,0.69051,91800001.0
2005-08-04 20:48:00,0.69047,0.69071,0.69025,0.69026,88799999.0
2005-08-04 20:49:00,0.69023,0.6908,0.69023,0.69077,133300000.0
2005-08-04 20:50:00,0.69089,0.69113,0.69081,0.69084,173800001.0
2005-08-04 20:51:00,0.69082,0.69098,0.69068,0.69068,88200000.0
2005-08-04 20:52:00,0.69082,0.69096,0.69079,0.69085,131300001.0
2005-08-04 20:53:00,0.69094,0.69098,0.69063,0.69063,334099997.0
2005-08-04 20:54:00,0.69063,0.69112,0.69062,0.69082,228799999.0
2005-08-04 20:55:00,0.69078,0.69097,0.69063,0.69073,105700000.0
2005-08-04 20:56:00,0.69059,0.69088,0.69055,0.6906,151600000.0
2005-08-04 20:57:00,0.6905,0.69105,0.69044,0.69093,101800003.0
2005-08-04 20:58:00,0.69095,0.69112,0.69074,0.6908,293700001.0
2005-08-04 20:59:00,0.69067,0.69088,0.69037,0.69044,144000000.0
2005-08-04 21:00:00,0.69057,0.6908,0.69034,0.69051,176299999.0
2005-08-04 21:01:00,0.69061,0.69084,0.69042,0.69054,157300000.0
2005-08-04 21:02:00,0.69051,0.69066,0.69038,0.69043,91400000.0
2005-08-04 21:03:00,0.6904,0.69063,0.69028,0.69062,136200001.0
2005-08-04 21:04:00,0.69042,0.69061,0.69037,0.69045,101200000.0
2005-08-04 21:05:00,0.69047,0.69064,0.69031,0.69038,142300001.0
2005-08-04 21:06:00,0.69053,0.69077,0.69041,0.6906,110100000.0
2005-08-04 21:07:00,0.69063,0.69067,0.69042,0.69048,105900000.0
2005-08-04 21:08:00,0.69045,0.69074,0.69029,0.69068,147700000.0
2005-08-04 21:09:00,0.69053,0.69087,0.6903,0.6908,123499999.0
2005-08-04 21:10:00,0.69058,0.69065,0.69042,0.69048,97900001.0
2005-08-04 21:11:00,0.69034,0.69061,0.69027,0.69043,102000000.0
2005-08-04 21:12:00,0.69054,0.69063,0.69029,0.69051,143900000.0
2005-08-04 21:13:00,0.69062,0.69068,0.69036,0.69039,97599999.0
2005-08-04 21:14:00,0.69063,0.6907,0.69037,0.69065,136600000.0
2005-08-04 21:15:00,0.69064,0.69067,0.69028,0.6904,214799997.0
2005-08-04 21:16:00,0.69058,0.69078,0.6904,0.69052,204699998.0
2005-08-04 21:17:00,0.69057,0.69069,0.69037,0.69056,170500000.0
2005-08-04 21:18:00,0.69052,0.69066,0.69035,0.69035,234400001.0
2005-08-04 21:19:00,0.69063,0.69065,0.69025,0.69039,131999998.0
2005-08-04 21:20:00,0.69044,0.69073,0.69029,0.69029,239600001.0
2005-08-04 21:21:00,0.69037,0.69067,0.69033,0.69055,214299999.0
2005-08-04 21:22:00,0.69046,0.69058,0.6903,0.6903,84900001.0
2005-08-04 21:23:00,0.69044,0.69069,0.69037,0.69043,177099998.0
2005-08-04 21:24:00,0.69033,0.69085,0.69033,0.6905,117999999.0
2005-08-04 21:25:00,0.69092,0.69098,0.69048,0.69065,119799999.0
2005-08-04 21:26:00,0.69027,0.69061,0.69027,0.69032,164399999.0
2005-08-04 21:27:00,0.6905,0.69066,0.69035,0.69061,112700001.0
2005-08-04 21:28:00,0.6907,0.6907,0.69021,0.69021,81800000.0
2005-08-04 21:29:00,0.69062,0.69082,0.6904,0.69052,159400000.0
2005-08-04 21:30:00,0.69063,0.6911,0.69055,0.69071,184100001.0
2005-08-04 21:31:00,0.69056,0.69089,0.69056,0.69071,81900000.0
2005-08-04 21:32:00,0.69077,0.69085,0.69048,0.6906,56800000.0
2005-08-04 21:33:00,0.69058,0.69069,0.69043,0.69047,76500000.0
2005-08-04 21:34:00,0.69038,0.6908,0.69038,0.69061,161300000.0
2005-08-04 21:35:00,0.69062,0.6909,0.6906,0.69061,229299998.0
2005-08-04 21:36:00,0.69077,0.69094,0.69058,0.69064,181499998.0
2005-08-04 21:37:00,0.69099,0.69106,0.69046,0.69063,124700001.0
2005-08-04 21:38:00,0.69058,0.69081,0.69046,0.69057,110600000.0
2005-08-04 21:39:00,0.6908,0.69087,0.69035,0.69051,121600000.0
2005-08-04 21:40:00,0.69054,0.69067,0.69035,0.69056,181900001.0
2005-08-04 21:41:00,0.69064,0.69083,0.69051,0.69075,212500000.0
2005-08-04 21:42:00,0.69083,0.69102,0.69072,0.6908,101000002.0
2005-08-04 21:43:00,0.69063,0.69119,0.69056,0.69062,141299998.0
2005-08-04 21:44:00,0.69083,0.69089,0.69037,0.69051,85400000.0
2005-08-04 21:45:00,0.69061,0.6907,0.69051,0.69065,150800001.0
2005-08-04 21:46:00,0.69061,0.69116,0.69061,0.69098,88300001.0
2005-08-04 21:47:00,0.69089,0.69135,0.69089,0.6913,77399998.0
2005-08-04 21:48:00,0.69124,0.69145,0.69082,0.69093,49800000.0
2005-08-04 21:49:00,0.69101,0.69126,0.69088,0.69088,124900000.0
2005-08-04 21:50:00,0.69117,0.69117,0.69064,0.6908,103399998.0
2005-08-04 21:51:00,0.69071,0.69097,0.69061,0.69071,125500000.0
2005-08-04 21:52:00,0.69083,0.69099,0.6905,0.69055,79600000.0
2005-08-04 21:53:00,0.69058,0.6909,0.69056,0.69072,113500000.0
2005-08-04 21:54:00,0.69084,0.69092,0.69046,0.69083,156999999.0
2005-08-04 21:55:00,0.69075,0.69089,0.6906,0.69073,146100003.0
2005-08-04 21:56:00,0.69064,0.69088,0.6904,0.69088,122399998.0
2005-08-04 21:57:00,0.69063,0.69093,0.69057,0.69079,167000000.0
2005-08-04 21:58:00,0.69098,0.6911,0.69061,0.69101,78800000.0
2005-08-04 21:59:00,0.6907,0.69093,0.69046,0.69057,124100000.0
2005-08-04 22:00:00,0.69057,0.69057,0.68993,0.68993,154200000.0
2005-08-04 22:01:00,0.69041,0.69067,0.69028,0.69031,103300000.0
2005-08-04 22:02:00,0.69053,0.69063,0.69035,0.69056,80600000.0
2005-08-04 22:03:00,0.69062,0.69068,0.6904,0.69063,104699998.0
2005-08-04 22:04:00,0.69058,0.6906,0.69041,0.69052,119800001.0
2005-08-04 22:05:00,0.6905,0.69085,0.69036,0.69066,122700000.0
2005-08-04 22:06:00,0.69072,0.69105,0.69051,0.69061,126599998.0
2005-08-04 22:07:00,0.69055,0.69096,0.69052,0.69056,53200000.0
2005-08-04 22:08:00,0.69079,0.69093,0.69057,0.69076,121599999.0
2005-08-04 22:09:00,0.69096,0.69096,0.69043,0.69083,97000000.0
2005-08-04 22:10:00,0.69076,0.69079,0.69056,0.6906,111300000.0
2005-08-04 22:11:00,0.69057,0.69089,0.69042,0.69052,157200001.0
2005-08-04 22:12:00,0.69046,0.69077,0.69045,0.69053,160600001.0
2005-08-04 22:13:00,0.69086,0.69086,0.69051,0.69062,106399999.0
2005-08-04 22:14:00,0.69043,0.69087,0.69043,0.69082,143999998.0
2005-08-04 22:15:00,0.69083,0.69097,0.69035,0.69035,188100001.0
2005-08-04 22:16:00,0.69041,0.69069,0.69041,0.69058,68400000.0
2005-08-04 22:17:00,0.69051,0.6908,0.69028,0.69052,97699999.0
2005-08-04 22:18:00,0.69044,0.6908,0.69044,0.6906,154200000.0
2005-08-04 22:19:00,0.69062,0.69083,0.69046,0.69076,123300002.0
2005-08-04 22:20:00,0.69057,0.69081,0.69038,0.69051,75600000.0
2005-08-04 22:21:00,0.69074,0.69077,0.69043,0.69043,103399999.0
2005-08-04 22:22:00,0.69047,0.69072,0.69039,0.6907,154400001.0
2005-08-04 22:23:00,0.69049,0.69075,0.69049,0.69059,129700001.0
2005-08-04 22:24:00,0.69051,0.69107,0.69051,0.69082,166400000.0
2005-08-04 22:25:00,0.69087,0.69109,0.69084,0.69084,107399999.0
2005-08-04 22:26:00,0.69092,0.69109,0.69047,0.69052,49800000.0
2005-08-04 22:27:00,0.69056,0.69085,0.69056,0.69078,97499999.0
2005-08-04 22:28:00,0.69044,0.69081,0.69035,0.69035,82800000.0
2005-08-04 22:29:00,0.69047,0.69078,0.69047,0.69049,84000001.0
2005-08-04 22:30:00,0.69052,0.69081,0.69045,0.6907,157499999.0
2005-08-04 22:31:00,0.69042,0.69075,0.69042,0.69043,79200000.0
2005-08-04 22:32:00,0.69039,0.6908,0.69031,0.69051,82300000.0
2005-08-04 22:33:00,0.69038,0.69084,0.69038,0.69051,131299999.0
2005-08-04 22:34:00,0.69039,0.69071,0.6903,0.69048,101300000.0
2005-08-04 22:35:00,0.69038,0.69086,0.69037,0.69053,126599999.0
2005-08-04 22:36:00,0.69037,0.69084,0.69037,0.69048,115299999.0
2005-08-04 22:37:00,0.69038,0.69084,0.69038,0.69058,113800001.0
2005-08-04 22:38:00,0.69051,0.69078,0.69025,0.69047,91499998.0
2005-08-04 22:39:00,0.69055,0.69079,0.69054,0.69054,65399999.0
2005-08-04 22:40:00,0.69057,0.69067,0.69038,0.69045,111100000.0
2005-08-04 22:41:00,0.69046,0.69074,0.69042,0.6907,58300000.0
2005-08-04 22:42:00,0.69053,0.69107,0.69047,0.69104,144599999.0
2005-08-04 22:43:00,0.69121,0.69144,0.69084,0.6911,151000001.0
2005-08-04 22:44:00,0.69115,0.69141,0.69084,0.69102,206900000.0
2005-08-04 22:45:00,0.69108,0.69145,0.6909,0.69096,181299998.0
2005-08-04 22:46:00,0.691,0.69139,0.6907,0.69089,253299999.0
2005-08-04 22:47:00,0.69081,0.69121,0.69081,0.69096,109199999.0
2005-08-04 22:48:00,0.69098,0.69138,0.6907,0.6907,153900001.0
2005-08-04 22:49:00,0.69077,0.69098,0.69067,0.69072,62500000.0
2005-08-04 22:50:00,0.69109,0.69138,0.6908,0.69088,215600003.0
2005-08-04 22:51:00,0.6909,0.69122,0.69068,0.69096,224500003.0
2005-08-04 22:52:00,0.69096,0.69123,0.69083,0.69094,137800001.0
2005-08-04 22:53:00,0.69086,0.69134,0.69081,0.69134,162099999.0
2005-08-04 22:54:00,0.69101,0.69116,0.69082,0.69082,90900000.0
2005-08-04 22:55:00,0.69109,0.69123,0.69088,0.69088,138399998.0
2005-08-04 22:56:00,0.69101,0.69126,0.69085,0.69098,166100000.0
2005-08-04 22:57:00,0.69088,0.69128,0.69088,0.69098,163099999.0
2005-08-04 22:58:00,0.69086,0.69141,0.69086,0.69127,65300000.0
2005-08-04 22:59:00,0.69082,0.69109,0.69055,0.69055,239100001.0
2005-08-04 23:00:00,0.69074,0.69083,0.69041,0.69078,111400001.0
2005-08-04 23:01:00,0.69059,0.69101,0.69055,0.69073,208599998.0
2005-08-04 23:02:00,0.69083,0.69094,0.69061,0.6908,127499999.0
2005-08-04 23:03:00,0.69051,0.69089,0.6905,0.69062,124099999.0
2005-08-04 23:04:00,0.69064,0.6908,0.69063,0.6907,76600001.0
2005-08-04 23:05:00,0.69063,0.69091,0.69057,0.69077,86200000.0
2005-08-04 23:06:00,0.69097,0.69097,0.69041,0.69042,63299999.0
2005-08-04 23:07:00,0.69056,0.69076,0.69041,0.69046,88900000.0
2005-08-04 23:08:00,0.6906,0.6907,0.69043,0.6907,93500000.0
2005-08-04 23:09:00,0.69077,0.69085,0.69038,0.69085,113600002.0
2005-08-04 23:10:00,0.69064,0.69071,0.69048,0.69052,117100000.0
2005-08-04 23:11:00,0.69068,0.69081,0.69044,0.69044,84200000.0
2005-08-04 23:12:00,0.6905,0.69078,0.69044,0.69067,78300000.0
2005-08-04 23:13:00,0.69074,0.6908,0.69052,0.69063,80699999.0
2005-08-04 23:14:00,0.69082,0.69084,0.69051,0.69051,68100000.0
2005-08-04 23:15:00,0.69057,0.69086,0.69047,0.69052,85100000.0
2005-08-04 23:16:00,0.69048,0.69085,0.69047,0.69085,110000000.0
2005-08-04 23:17:00,0.69051,0.69086,0.69051,0.6906,61100000.0
2005-08-04 23:18:00,0.69061,0.69093,0.69043,0.69043,144200002.0
2005-08-04 23:19:00,0.69057,0.69085,0.69046,0.69064,94699999.0
2005-08-04 23:20:00,0.69081,0.69091,0.69053,0.69059,103300000.0
2005-08-04 23:21:00,0.69044,0.69093,0.69044,0.69065,118900000.0
2005-08-04 23:22:00,0.6905,0.6908,0.6905,0.6908,76500000.0
2005-08-04 23:23:00,0.69069,0.69083,0.69063,0.69075,67699999.0
2005-08-04 23:24:00,0.69076,0.69089,0.69059,0.69083,112400000.0
2005-08-04 23:25:00,0.69082,0.69082,0.69059,0.69065,92399999.0
2005-08-04 23:26:00,0.69079,0.69085,0.69056,0.69069,106199999.0
2005-08-04 23:27:00,0.69083,0.6909,0.69064,0.69078,109999999.0
2005-08-04 23:28:00,0.69071,0.69079,0.69055,0.6906,126199998.0
2005-08-04 23:29:00,0.69049,0.69058,0.69032,0.69042,94400001.0
2005-08-04 23:30:00,0.69031,0.69078,0.69031,0.6905,67700000.0
2005-08-04 23:31:00,0.69041,0.69061,0.69037,0.69045,66199999.0
2005-08-04 23:32:00,0.69049,0.69061,0.69029,0.69036,177200000.0
2005-08-04 23:33:00,0.69021,0.69061,0.69021,0.69055,94600000.0
2005-08-04 23:34:00,0.69056,0.69056,0.6904,0.6904,112000000.0
2005-08-04 23:35:00,0.69048,0.69057,0.69032,0.69052,130800002.0
2005-08-04 23:36:00,0.69037,0.69056,0.69012,0.69012,126999999.0
2005-08-04 23:37:00,0.69051,0.69051,0.6899,0.69002,96599999.0
2005-08-04 23:38:00,0.69009,0.69036,0.68989,0.69036,106100000.0
2005-08-04 23:39:00,0.69041,0.69051,0.69035,0.69037,91900001.0
2005-08-04 23:40:00,0.69046,0.69055,0.69033,0.69034,147399997.0
2005-08-04 23:41:00,0.69042,0.69061,0.6903,0.69055,78399998.0
2005-08-04 23:42:00,0.69065,0.69066,0.69031,0.6904,73699999.0
2005-08-04 23:43:00,0.69063,0.69067,0.69044,0.69044,102500000.0
2005-08-04 23:44:00,0.69072,0.6908,0.69031,0.69038,142799999.0
2005-08-04 23:45:00,0.69066,0.69066,0.69031,0.69041,108000000.0
2005-08-04 23:46:00,0.6904,0.69059,0.6904,0.69054,154899999.0
2005-08-04 23:47:00,0.69051,0.69066,0.69032,0.69042,100400001.0
2005-08-04 23:48:00,0.69044,0.69075,0.69044,0.69075,53700000.0
2005-08-04 23:49:00,0.6908,0.6908,0.69048,0.69063,178499999.0
2005-08-04 23:50:00,0.69064,0.69089,0.69037,0.69058,81099999.0
2005-08-04 23:51:00,0.69069,0.69086,0.69052,0.69085,127199999.0
2005-08-04 23:52:00,0.69089,0.69096,0.69049,0.69049,83100000.0
2005-08-04 23:53:00,0.69052,0.69089,0.69052,0.69073,64699998.0
2005-08-04 23:54:00,0.69076,0.69096,0.6907,0.69096,62800000.0
2005-08-04 23:55:00,0.69086,0.69094,0.69068,0.69088,146000002.0
2005-08-04 23:56:00,0.69097,0.69097,0.69045,0.69046,116900000.0
2005-08-04 23:57:00,0.69078,0.69085,0.69058,0.69068,131699999.0
2005-08-04 23:58:00,0.69069,0.6909,0.69069,0.69081,87299999.0
2005-08-04 23:59:00,0.69082,0.69091,0.69063,0.69072,116299999.0
2005-08-05 00:00:00,0.69089,0.69089,0.69075,0.69086,130999999.0
2005-08-05 00:01:00,0.69091,0.69092,0.69066,0.69076,116100003.0
2005-08-05 00:02:00,0.69059,0.69094,0.69057,0.69082,96299999.0
2005-08-05 00:03:00,0.6907,0.69077,0.69058,0.69073,99100001.0
2005-08-05 00:04:00,0.69064,0.69083,0.69053,0.69065,112800001.0
2005-08-05 00:05:00,0.6907,0.69094,0.69067,0.69067,92900000.0
2005-08-05 00:06:00,0.69063,0.69092,0.69053,0.69092,49400000.0
2005-08-05 00:07:00,0.69088,0.69088,0.6906,0.6906,104899999.0
2005-08-05 00:08:00,0.69069,0.69087,0.69056,0.69087,99400001.0
2005-08-05 00:09:00,0.69081,0.69095,0.69067,0.69079,156500000.0
2005-08-05 00:10:00,0.69068,0.69096,0.69068,0.69094,121599999.0
2005-08-05 00:11:00,0.69087,0.69107,0.69087,0.69094,80100000.0
2005-08-05 00:12:00,0.69087,0.69104,0.69058,0.69071,137099998.0
2005-08-05 00:13:00,0.69069,0.6909,0.69046,0.69046,139499999.0
2005-08-05 00:14:00,0.69054,0.69096,0.69054,0.69096,82300000.0
2005-08-05 00:15:00,0.69091,0.69097,0.69069,0.6909,105900000.0
2005-08-05 00:16:00,0.69089,0.69089,0.69055,0.69061,147599997.0
2005-08-05 00:17:00,0.6908,0.69099,0.6908,0.69096,113600000.0
2005-08-05 00:18:00,0.69097,0.69097,0.69066,0.69085,141199997.0
2005-08-05 00:19:00,0.69094,0.69101,0.69065,0.69075,116800001.0
2005-08-05 00:20:00,0.69077,0.69088,0.69077,0.69078,158000002.0
2005-08-05 00:21:00,0.69072,0.69096,0.69067,0.69096,92600001.0
2005-08-05 00:22:00,0.69105,0.69105,0.69076,0.69091,73200000.0
2005-08-05 00:23:00,0.69093,0.691,0.69084,0.691,64599999.0
2005-08-05 00:24:00,0.69102,0.69102,0.69077,0.69091,75200000.0
2005-08-05 00:25:00,0.69089,0.69096,0.69068,0.69068,119299999.0
2005-08-05 00:26:00,0.69077,0.69085,0.69039,0.69039,57399999.0
2005-08-05 00:27:00,0.69054,0.69093,0.69054,0.69081,39100000.0
2005-08-05 00:28:00,0.69061,0.69085,0.6905,0.69085,124199999.0
2005-08-05 00:29:00,0.69082,0.69095,0.69074,0.69095,127900001.0
2005-08-05 00:30:00,0.69103,0.69106,0.69076,0.69076,85200000.0
2005-08-05 00:31:00,0.69081,0.69122,0.69069,0.69097,123100000.0
2005-08-05 00:32:00,0.69097,0.69123,0.69088,0.69088,94799999.0
2005-08-05 00:33:00,0.69099,0.69114,0.69068,0.69084,88800000.0
2005-08-05 00:34:00,0.69109,0.69134,0.69087,0.69133,172800002.0
2005-08-05 00:35:00,0.69104,0.69131,0.69093,0.69102,108800000.0
2005-08-05 00:36:00,0.69138,0.69152,0.69129,0.69137,114000000.0
2005-08-05 00:37:00,0.69154,0.69157,0.69119,0.69157,146799997.0
2005-08-05 00:38:00,0.6915,0.69165,0.69131,0.69165,106600002.0
2005-08-05 00:39:00,0.69169,0.69169,0.69133,0.69152,128000000.0
2005-08-05 00:40:00,0.69163,0.69164,0.69145,0.69149,76900000.0
2005-08-05 00:41:00,0.69164,0.69164,0.69087,0.69088,128300001.0
2005-08-05 00:42:00,0.69086,0.69148,0.69086,0.69141,90999997.0
2005-08-05 00:43:00,0.69147,0.69147,0.69092,0.69092,78199999.0
2005-08-05 00:44:00,0.69116,0.69127,0.69088,0.69127,111199998.0
2005-08-05 00:45:00,0.6914,0.69144,0.69105,0.69105,86900000.0
2005-08-05 00:46:00,0.69103,0.69162,0.69096,0.69109,122200000.0
2005-08-05 00:47:00,0.69101,0.69133,0.69093,0.69133,70800001.0
2005-08-05 00:48:00,0.69144,0.69144,0.69092,0.69098,138999999.0
2005-08-05 00:49:00,0.69109,0.69143,0.69109,0.6913,111600000.0
2005-08-05 00:50:00,0.69118,0.69155,0.69117,0.69155,60699999.0
2005-08-05 00:51:00,0.69154,0.69159,0.69071,0.69087,65700000.0
2005-08-05 00:52:00,0.69134,0.69138,0.69094,0.6913,97399999.0
2005-08-05 00:53:00,0.69116,0.69125,0.69097,0.69104,84500000.0
2005-08-05 00:54:00,0.69096,0.6913,0.69078,0.69129,158900001.0
2005-08-05 00:55:00,0.69147,0.69147,0.69091,0.69091,119800001.0
2005-08-05 00:56:00,0.69107,0.69121,0.69089,0.69117,87800001.0
2005-08-05 00:57:00,0.69113,0.69133,0.69105,0.69111,130500002.0
2005-08-05 00:58:00,0.69087,0.69108,0.69062,0.69097,129300000.0
2005-08-05 00:59:00,0.69065,0.69112,0.69064,0.69108,95599999.0
2005-08-05 01:00:00,0.69122,0.69122,0.69072,0.69096,86700000.0
2005-08-05 01:01:00,0.69075,0.69086,0.69051,0.69051,74500000.0
2005-08-05 01:02:00,0.69037,0.69084,0.69032,0.69062,102700001.0
2005-08-05 01:03:00,0.69071,0.69084,0.69051,0.69073,202899997.0
2005-08-05 01:04:00,0.69085,0.69095,0.69052,0.69081,129299998.0
2005-08-05 01:05:00,0.69076,0.69095,0.69055,0.69095,108600000.0
2005-08-05 01:06:00,0.69093,0.691,0.69079,0.69089,70300000.0
2005-08-05 01:07:00,0.69078,0.69109,0.69065,0.69109,102300000.0
2005-08-05 01:08:00,0.69108,0.69111,0.69068,0.6908,127999998.0
2005-08-05 01:09:00,0.69077,0.69097,0.69063,0.69072,88600000.0
2005-08-05 01:10:00,0.69098,0.69112,0.69089,0.69112,80400000.0
2005-08-05 01:11:00,0.69087,0.69112,0.69074,0.69074,154500003.0
2005-08-05 01:12:00,0.69074,0.69103,0.69072,0.69077,115399999.0
2005-08-05 01:13:00,0.69105,0.69121,0.69095,0.6911,123899999.0
2005-08-05 01:14:00,0.69104,0.6911,0.69072,0.69084,123799999.0
2005-08-05 01:15:00,0.69137,0.69137,0.69087,0.69092,83599999.0
2005-08-05 01:16:00,0.6911,0.69111,0.69068,0.69068,172800001.0
2005-08-05 01:17:00,0.6906,0.69111,0.6906,0.69092,91600000.0
2005-08-05 01:18:00,0.69094,0.69103,0.69055,0.69103,136200000.0
2005-08-05 01:19:00,0.69107,0.69114,0.69061,0.69101,91900000.0
2005-08-05 01:20:00,0.691,0.69105,0.69078,0.69103,92799999.0
2005-08-05 01:21:00,0.69094,0.6912,0.69093,0.69107,126800001.0
2005-08-05 01:22:00,0.69099,0.69107,0.69069,0.69075,106500001.0
2005-08-05 01:23:00,0.69072,0.691,0.69059,0.69069,164099998.0
2005-08-05 01:24:00,0.69053,0.69116,0.69047,0.69116,94300000.0
2005-08-05 01:25:00,0.69095,0.69121,0.69073,0.69121,97700002.0
2005-08-05 01:26:00,0.69104,0.69104,0.69072,0.69082,48699999.0
2005-08-05 01:27:00,0.69091,0.69112,0.6908,0.69099,50700000.0
2005-08-05 01:28:00,0.69092,0.69111,0.69062,0.691,177800001.0
2005-08-05 01:29:00,0.69107,0.69121,0.6908,0.69083,75900000.0
2005-08-05 01:30:00,0.69098,0.69112,0.69078,0.69083,101100001.0
2005-08-05 01:31:00,0.69069,0.69108,0.69069,0.69102,73400001.0
2005-08-05 01:32:00,0.69104,0.69127,0.69084,0.69088,127099999.0
2005-08-05 01:33:00,0.69066,0.69098,0.69052,0.69074,50000000.0
2005-08-05 01:34:00,0.69051,0.691,0.69024,0.691,147700000.0
2005-08-05 01:35:00,0.69096,0.69096,0.69006,0.6905,158399999.0
2005-08-05 01:36:00,0.6903,0.69078,0.68982,0.6903,146800000.0
2005-08-05 01:37:00,0.69009,0.69061,0.69009,0.69046,99100003.0
2005-08-05 01:38:00,0.69028,0.69084,0.69028,0.69077,98699998.0
2005-08-05 01:39:00,0.69064,0.69081,0.69052,0.69081,102399999.0
2005-08-05 01:40:00,0.69077,0.69084,0.69017,0.69054,146799998.0
2005-08-05 01:41:00,0.69057,0.69057,0.69032,0.69045,127799998.0
2005-08-05 01:42:00,0.69047,0.69074,0.6903,0.69074,131899998.0
2005-08-05 01:43:00,0.69069,0.69069,0.69033,0.69046,79500000.0
2005-08-05 01:44:00,0.69051,0.69064,0.69033,0.69046,129100000.0
2005-08-05 01:45:00,0.69075,0.69075,0.69034,0.69059,152600000.0
2005-08-05 01:46:00,0.69041,0.6907,0.69029,0.69049,124099999.0
2005-08-05 01:47:00,0.69026,0.69034,0.69014,0.69025,151500002.0
2005-08-05 01:48:00,0.69005,0.69026,0.69004,0.69008,70800000.0
2005-08-05 01:49:00,0.68994,0.69012,0.68973,0.68978,47500000.0
2005-08-05 01:50:00,0.68999,0.69017,0.68974,0.68975,107099999.0
2005-08-05 01:51:00,0.68996,0.69018,0.6899,0.6899,43600001.0
2005-08-05 01:52:00,0.68993,0.69042,0.68987,0.69023,118699998.0
2005-08-05 01:53:00,0.69013,0.69069,0.69009,0.69069,104199998.0
2005-08-05 01:54:00,0.69042,0.69067,0.69025,0.6905,211799998.0
2005-08-05 01:55:00,0.69054,0.69054,0.69015,0.69015,107099999.0
2005-08-05 01:56:00,0.6905,0.69088,0.69028,0.69041,108500001.0
2005-08-05 01:57:00,0.69057,0.69065,0.69018,0.69024,92300003.0
2005-08-05 01:58:00,0.69037,0.6906,0.69033,0.69033,46200000.0
2005-08-05 01:59:00,0.69039,0.6907,0.69029,0.69055,89800000.0
2005-08-05 02:00:00,0.6906,0.69131,0.6906,0.69113,92400001.0
2005-08-05 02:01:00,0.69095,0.69123,0.69074,0.69092,71000000.0
2005-08-05 02:02:00,0.6906,0.69109,0.69051,0.69089,83600000.0
2005-08-05 02:03:00,0.69107,0.69131,0.69061,0.69083,116599998.0
2005-08-05 02:04:00,0.6909,0.69106,0.69071,0.69085,39900000.0
2005-08-05 02:05:00,0.69112,0.69112,0.6906,0.69097,181199999.0
2005-08-05 02:06:00,0.69126,0.69137,0.69079,0.69115,68699999.0
2005-08-05 02:07:00,0.69128,0.69141,0.69103,0.69139,60500000.0
2005-08-05 02:08:00,0.69134,0.69138,0.69122,0.69138,68200000.0
2005-08-05 02:09:00,0.69116,0.69137,0.69096,0.69118,129600001.0
2005-08-05 02:10:00,0.69118,0.69131,0.69105,0.6912,108799998.0
2005-08-05 02:11:00,0.69122,0.69139,0.69099,0.69099,113999997.0
2005-08-05 02:12:00,0.691,0.69111,0.69075,0.69075,49700000.0
2005-08-05 02:13:00,0.69063,0.69101,0.69062,0.69085,79399999.0
2005-08-05 02:14:00,0.69079,0.69115,0.69066,0.69079,146600002.0
2005-08-05 02:15:00,0.6909,0.69094,0.69069,0.6907,100600000.0
2005-08-05 02:16:00,0.69074,0.69101,0.69046,0.69057,103800002.0
2005-08-05 02:17:00,0.69085,0.69114,0.69065,0.69103,156700002.0
2005-08-05 02:18:00,0.69096,0.69144,0.69083,0.69127,80800000.0
2005-08-05 02:19:00,0.69118,0.69137,0.69098,0.69107,67200001.0
2005-08-05 02:20:00,0.69123,0.69124,0.69091,0.69123,103299999.0
2005-08-05 02:21:00,0.69111,0.69121,0.69098,0.69112,91700001.0
2005-08-05 02:22:00,0.69119,0.69135,0.69086,0.69093,144199999.0
2005-08-05 02:23:00,0.69098,0.69141,0.69098,0.69128,109400000.0
2005-08-05 02:24:00,0.69116,0.69157,0.69107,0.69143,96300000.0
2005-08-05 02:25:00,0.69162,0.6917,0.69137,0.6915,77100000.0
2005-08-05 02:26:00,0.69172,0.69172,0.69121,0.69129,98700000.0
2005-08-05 02:27:00,0.69146,0.69183,0.69146,0.69183,80000002.0
2005-08-05 02:28:00,0.69159,0.69159,0.69128,0.69153,59099999.0
2005-08-05 02:29:00,0.69164,0.6917,0.69125,0.69128,107900000.0
2005-08-05 02:30:00,0.69154,0.69171,0.69125,0.69125,87799999.0
2005-08-05 02:31:00,0.69144,0.6918,0.69144,0.69174,100100000.0
2005-08-05 02:32:00,0.69148,0.69174,0.69148,0.69157,106499999.0
2005-08-05 02:33:00,0.69148,0.6919,0.69141,0.69187,95999999.0
2005-08-05 02:34:00,0.69155,0.69181,0.69155,0.69165,81800000.0
2005-08-05 02:35:00,0.69175,0.69213,0.69154,0.69207,110000000.0
2005-08-05 02:36:00,0.69216,0.69229,0.69182,0.69196,73200000.0
2005-08-05 02:37:00,0.69222,0.69228,0.69157,0.69171,96899999.0
2005-08-05 02:38:00,0.69185,0.69194,0.69148,0.69156,119500002.0
2005-08-05 02:39:00,0.69172,0.69187,0.6915,0.69177,136900000.0
2005-08-05 02:40:00,0.69165,0.69192,0.69143,0.6917,103400000.0
2005-08-05 02:41:00,0.69172,0.69189,0.69133,0.6915,91400001.0
2005-08-05 02:42:00,0.69167,0.69182,0.6915,0.69151,119500002.0
2005-08-05 02:43:00,0.69176,0.69202,0.69129,0.69179,99299999.0
2005-08-05 02:44:00,0.69186,0.69201,0.69166,0.69167,80999999.0
2005-08-05 02:45:00,0.69175,0.69219,0.69175,0.69194,116700000.0
2005-08-05 02:46:00,0.69167,0.69194,0.69165,0.69184,86599999.0
2005-08-05 02:47:00,0.69181,0.69205,0.69154,0.6918,89200000.0
2005-08-05 02:48:00,0.69191,0.69215,0.69175,0.69202,90000000.0
2005-08-05 02:49:00,0.69206,0.69226,0.69184,0.69186,110200000.0
2005-08-05 02:50:00,0.69171,0.69226,0.69159,0.69159,123899999.0
2005-08-05 02:51:00,0.6917,0.69188,0.69151,0.69151,80100000.0
2005-08-05 02:52:00,0.69175,0.69201,0.69163,0.69181,112299999.0
2005-08-05 02:53:00,0.6917,0.69204,0.69156,0.69162,105100002.0
2005-08-05 02:54:00,0.69177,0.69193,0.69158,0.69178,60900000.0
2005-08-05 02:55:00,0.69204,0.69214,0.6917,0.6917,56600000.0
2005-08-05 02:56:00,0.69202,0.69204,0.69163,0.69165,89899999.0
2005-08-05 02:57:00,0.69184,0.69184,0.69145,0.69156,122900000.0
2005-08-05 02:58:00,0.69145,0.69188,0.69145,0.69171,115099999.0
2005-08-05 02:59:00,0.69166,0.69182,0.69155,0.69166,103500001.0
2005-08-05 03:00:00,0.69174,0.6919,0.69154,0.69188,118100001.0
2005-08-05 03:01:00,0.69193,0.69195,0.69141,0.69161,86900000.0
2005-08-05 03:02:00,0.6918,0.69189,0.69139,0.69144,85800000.0
2005-08-05 03:03:00,0.69149,0.69173,0.69132,0.69132,107200000.0
2005-08-05 03:04:00,0.69143,0.69204,0.69143,0.6917,107299998.0
2005-08-05 03:05:00,0.69169,0.69183,0.69135,0.69183,127599999.0
2005-08-05 03:06:00,0.69173,0.69173,0.69147,0.69168,79599999.0
2005-08-05 03:07:00,0.69168,0.69198,0.69145,0.69198,79800000.0
2005-08-05 03:08:00,0.69159,0.69204,0.69157,0.69163,162600002.0
2005-08-05 03:09:00,0.69175,0.69206,0.69171,0.69206,86100001.0
2005-08-05 03:10:00,0.69197,0.69207,0.69181,0.69196,95800001.0
2005-08-05 03:11:00,0.69189,0.69203,0.69151,0.69173,96600000.0
2005-08-05 03:12:00,0.69168,0.69202,0.69152,0.6919,124800001.0
2005-08-05 03:13:00,0.69191,0.692,0.69174,0.69176,75100000.0
2005-08-05 03:14:00,0.69192,0.69204,0.69179,0.69195,164400002.0
2005-08-05 03:15:00,0.69221,0.69228,0.69159,0.69159,78100001.0
2005-08-05 03:16:00,0.69177,0.69208,0.69158,0.69173,175499997.0
2005-08-05 03:17:00,0.69184,0.69209,0.69183,0.69204,92699999.0
2005-08-05 03:18:00,0.69201,0.69221,0.69185,0.692,69400000.0
2005-08-05 03:19:00,0.69169,0.69214,0.69166,0.69184,131299999.0
2005-08-05 03:20:00,0.69197,0.69221,0.69183,0.69208,96500000.0
2005-08-05 03:21:00,0.69199,0.69226,0.69181,0.69215,92900000.0
2005-08-05 03:22:00,0.69174,0.69206,0.69174,0.69203,87500000.0
2005-08-05 03:23:00,0.69193,0.6922,0.69175,0.6922,151000002.0
2005-08-05 03:24:00,0.69232,0.69232,0.69191,0.69202,147099995.0
2005-08-05 03:25:00,0.69202,0.69205,0.69172,0.69196,46200000.0
2005-08-05 03:26:00,0.69211,0.69223,0.69184,0.69184,65300001.0
2005-08-05 03:27:00,0.69178,0.69193,0.69153,0.69189,109500001.0
2005-08-05 03:28:00,0.69186,0.69214,0.69177,0.69201,62899999.0
2005-08-05 03:29:00,0.69204,0.69214,0.69164,0.69214,120700000.0
2005-08-05 03:30:00,0.69215,0.69216,0.69168,0.69177,142900000.0
2005-08-05 03:31:00,0.69168,0.69201,0.69168,0.69187,93199998.0
2005-08-05 03:32:00,0.69171,0.69196,0.6916,0.69168,115600000.0
2005-08-05 03:33:00,0.6918,0.69188,0.69146,0.69146,90600000.0
2005-08-05 03:34:00,0.69148,0.69188,0.69141,0.69169,75200001.0
2005-08-05 03:35:00,0.69185,0.69192,0.69173,0.6919,90700000.0
2005-08-05 03:36:00,0.69175,0.69191,0.69168,0.69181,110700001.0
2005-08-05 03:37:00,0.69189,0.69189,0.69154,0.69164,95399999.0
2005-08-05 03:38:00,0.69166,0.69207,0.69162,0.6918,188200001.0
2005-08-05 03:39:00,0.69168,0.69183,0.69156,0.69182,168399998.0
2005-08-05 03:40:00,0.69165,0.69202,0.69165,0.69178,105800001.0
2005-08-05 03:41:00,0.69175,0.69205,0.69175,0.69191,104400000.0
2005-08-05 03:42:00,0.6915,0.69225,0.6915,0.69225,175400005.0
2005-08-05 03:43:00,0.69162,0.69208,0.69155,0.69208,115699999.0
2005-08-05 03:44:00,0.69198,0.69216,0.6916,0.6916,132499997.0
2005-08-05 03:45:00,0.6916,0.69198,0.69158,0.69187,92300000.0
2005-08-05 03:46:00,0.6919,0.6919,0.69136,0.69169,130800003.0
2005-08-05 03:47:00,0.69169,0.69184,0.69162,0.69183,194100001.0
2005-08-05 03:48:00,0.69207,0.69207,0.69164,0.69182,137900000.0
2005-08-05 03:49:00,0.69186,0.69201,0.69169,0.69169,98300000.0
2005-08-05 03:50:00,0.69153,0.69199,0.69151,0.69199,34900000.0
2005-08-05 03:51:00,0.69205,0.69216,0.69191,0.6921,81099999.0
2005-08-05 03:52:00,0.69217,0.69217,0.69178,0.69179,148800000.0
2005-08-05 03:53:00,0.69165,0.69201,0.69162,0.69173,126299999.0
2005-08-05 03:54:00,0.69161,0.69223,0.69161,0.69223,85200001.0
2005-08-05 03:55:00,0.69221,0.69221,0.69178,0.69213,123200001.0
2005-08-05 03:56:00,0.69216,0.69226,0.69187,0.69223,166499999.0
2005-08-05 03:57:00,0.69223,0.69223,0.69173,0.69209,164299998.0
2005-08-05 03:58:00,0.69227,0.69227,0.69172,0.69212,150100000.0
2005-08-05 03:59:00,0.69221,0.69231,0.69184,0.69184,117600000.0
2005-08-05 04:00:00,0.69207,0.69225,0.69195,0.69225,48600000.0
2005-08-05 04:01:00,0.6921,0.69223,0.69198,0.69205,73100000.0
2005-08-05 04:02:00,0.6916,0.69189,0.69159,0.69188,96699999.0
2005-08-05 04:03:00,0.69166,0.69212,0.69164,0.69189,157899999.0
2005-08-05 04:04:00,0.692,0.69213,0.69184,0.69185,132600001.0
2005-08-05 04:05:00,0.69191,0.69209,0.69174,0.69179,80300000.0
2005-08-05 04:06:00,0.69181,0.69228,0.69174,0.69228,143499999.0
2005-08-05 04:07:00,0.69222,0.69222,0.69164,0.69175,58200000.0
2005-08-05 04:08:00,0.69182,0.69192,0.69163,0.69182,109300002.0
2005-08-05 04:09:00,0.69179,0.69201,0.69155,0.69155,153100003.0
2005-08-05 04:10:00,0.69167,0.69198,0.69167,0.69198,68500000.0
2005-08-05 04:11:00,0.69196,0.69196,0.69154,0.69168,67699999.0
2005-08-05 04:12:00,0.69197,0.69197,0.69145,0.69153,67000000.0
2005-08-05 04:13:00,0.69153,0.692,0.69147,0.69187,189000002.0
2005-08-05 04:14:00,0.69177,0.69196,0.69162,0.69195,127900001.0
2005-08-05 04:15:00,0.6919,0.69204,0.69165,0.69182,100099999.0
2005-08-05 04:16:00,0.69174,0.69178,0.6916,0.69165,125000001.0
2005-08-05 04:17:00,0.69157,0.69174,0.69144,0.69168,82600000.0
2005-08-05 04:18:00,0.69163,0.69184,0.69144,0.69184,126600002.0
2005-08-05 04:19:00,0.6917,0.69181,0.69151,0.69173,132599998.0
2005-08-05 04:20:00,0.69155,0.69199,0.6915,0.69164,121600001.0
2005-08-05 04:21:00,0.69153,0.69189,0.6915,0.6915,151000001.0
2005-08-05 04:22:00,0.69178,0.69189,0.69159,0.69168,84600000.0
2005-08-05 04:23:00,0.69192,0.69192,0.69158,0.69183,148700001.0
2005-08-05 04:24:00,0.69182,0.69198,0.69171,0.69198,80900001.0
2005-08-05 04:25:00,0.69195,0.69195,0.69113,0.69129,99499998.0
2005-08-05 04:26:00,0.69155,0.69171,0.6913,0.69136,127899998.0
2005-08-05 04:27:00,0.69129,0.69157,0.69103,0.69103,67100000.0
2005-08-05 04:28:00,0.69121,0.69126,0.69099,0.69107,94900000.0
2005-08-05 04:29:00,0.69077,0.69136,0.69077,0.691,104899998.0
2005-08-05 04:30:00,0.69099,0.69156,0.69099,0.69156,121399998.0
2005-08-05 04:31:00,0.69134,0.69148,0.69109,0.69122,94200001.0
2005-08-05 04:32:00,0.6914,0.69154,0.69109,0.6911,114299998.0
2005-08-05 04:33:00,0.69118,0.69134,0.69095,0.691,82000000.0
2005-08-05 04:34:00,0.69093,0.69126,0.69086,0.69122,130700001.0
2005-08-05 04:35:00,0.69129,0.69143,0.69076,0.691,72100001.0
2005-08-05 04:36:00,0.69112,0.69119,0.69069,0.69096,101000001.0
2005-08-05 04:37:00,0.69112,0.69115,0.69075,0.6909,74899999.0
2005-08-05 04:38:00,0.69115,0.69134,0.69071,0.69125,120699998.0
2005-08-05 04:39:00,0.69137,0.69137,0.69088,0.69099,86200000.0
2005-08-05 04:40:00,0.69115,0.69126,0.6908,0.6908,98899999.0
2005-08-05 04:41:00,0.69098,0.69126,0.69098,0.69112,75800001.0
2005-08-05 04:42:00,0.69119,0.69137,0.69094,0.69103,99600000.0
2005-08-05 04:43:00,0.69131,0.69143,0.69119,0.69136,89099999.0
2005-08-05 04:44:00,0.69133,0.69166,0.69126,0.69136,131900001.0
2005-08-05 04:45:00,0.69138,0.69165,0.69138,0.6915,94400000.0
2005-08-05 04:46:00,0.69152,0.69155,0.69121,0.69137,125799999.0
2005-08-05 04:47:00,0.69147,0.69153,0.69119,0.69123,119999998.0
2005-08-05 04:48:00,0.69152,0.69158,0.69137,0.69156,82000000.0
2005-08-05 04:49:00,0.6914,0.69161,0.69118,0.69151,83500000.0
2005-08-05 04:50:00,0.69128,0.69155,0.69113,0.69155,124399999.0
2005-08-05 04:51:00,0.69163,0.69174,0.69144,0.6915,132000000.0
2005-08-05 04:52:00,0.69144,0.69165,0.69138,0.69147,84699999.0
2005-08-05 04:53:00,0.69159,0.69159,0.69137,0.6915,48799999.0
2005-08-05 04:54:00,0.69137,0.69159,0.69137,0.69151,82700000.0
2005-08-05 04:55:00,0.69161,0.69161,0.69129,0.69145,52600000.0
2005-08-05 04:56:00,0.69142,0.69166,0.69126,0.69165,109200000.0
2005-08-05 04:57:00,0.6913,0.69145,0.69098,0.69116,89500000.0
2005-08-05 04:58:00,0.69108,0.69146,0.69108,0.69127,98199999.0
2005-08-05 04:59:00,0.69117,0.69131,0.69093,0.69104,122199998.0
2005-08-05 05:00:00,0.69124,0.69135,0.69096,0.69105,52100000.0
2005-08-05 05:01:00,0.69099,0.69124,0.69087,0.69108,86000002.0
2005-08-05 05:02:00,0.69119,0.69125,0.69101,0.69101,119800000.0
2005-08-05 05:03:00,0.69109,0.69129,0.691,0.69123,83699999.0
2005-08-05 05:04:00,0.69124,0.69129,0.69094,0.69128,131499999.0
2005-08-05 05:05:00,0.69137,0.69147,0.69083,0.69083,100500001.0
2005-08-05 05:06:00,0.69107,0.69146,0.69107,0.69123,62200000.0
2005-08-05 05:07:00,0.69109,0.69135,0.69109,0.6912,121800002.0
2005-08-05 05:08:00,0.69127,0.69131,0.69089,0.69091,134699999.0
2005-08-05 05:09:00,0.69108,0.69131,0.69093,0.69131,78500000.0
2005-08-05 05:10:00,0.69125,0.69131,0.69099,0.69111,55400000.0
2005-08-05 05:11:00,0.69111,0.6913,0.69096,0.69127,146100002.0
2005-08-05 05:12:00,0.69124,0.69151,0.69106,0.69124,159099999.0
2005-08-05 05:13:00,0.6911,0.69137,0.69099,0.69106,100100000.0
2005-08-05 05:14:00,0.69098,0.69121,0.69082,0.69105,81999999.0
2005-08-05 05:15:00,0.69073,0.691,0.69067,0.69067,105299998.0
2005-08-05 05:16:00,0.69084,0.69105,0.69067,0.69076,76900002.0
2005-08-05 05:17:00,0.6909,0.69106,0.69042,0.69053,77399999.0
2005-08-05 05:18:00,0.6905,0.69069,0.69042,0.69042,104000000.0
2005-08-05 05:19:00,0.69051,0.69066,0.69026,0.69049,117600000.0
2005-08-05 05:20:00,0.69028,0.69051,0.69014,0.6904,86600000.0
2005-08-05 05:21:00,0.69047,0.6906,0.69002,0.69028,72800000.0
2005-08-05 05:22:00,0.69001,0.6907,0.69001,0.6907,61600000.0
2005-08-05 05:23:00,0.69048,0.6907,0.69042,0.69045,79600000.0
2005-08-05 05:24:00,0.69049,0.69063,0.69031,0.6904,104700000.0
2005-08-05 05:25:00,0.6905,0.69078,0.69037,0.69078,111799998.0
2005-08-05 05:26:00,0.69083,0.69083,0.69029,0.69033,82300000.0
2005-08-05 05:27:00,0.6908,0.69096,0.69047,0.6908,138699999.0
2005-08-05 05:28:00,0.69064,0.69085,0.69049,0.69062,128500002.0
2005-08-05 05:29:00,0.69037,0.69052,0.69004,0.69032,123100000.0
2005-08-05 05:30:00,0.69005,0.6905,0.68994,0.69015,174400000.0
2005-08-05 05:31:00,0.69018,0.69019,0.68991,0.69007,112699998.0
2005-08-05 05:32:00,0.68992,0.69055,0.68987,0.69034,68500000.0
2005-08-05 05:33:00,0.69029,0.69044,0.68993,0.6902,120999999.0
2005-08-05 05:34:00,0.69006,0.69037,0.68975,0.69003,107299999.0
2005-08-05 05:35:00,0.68984,0.68999,0.68966,0.68966,120100000.0
2005-08-05 05:36:00,0.68988,0.69016,0.68971,0.69012,158000000.0
2005-08-05 05:37:00,0.69027,0.69039,0.69001,0.69025,73800000.0
2005-08-05 05:38:00,0.69003,0.69032,0.6899,0.69031,103799999.0
2005-08-05 05:39:00,0.68997,0.6902,0.68963,0.68963,125900000.0
2005-08-05 05:40:00,0.68972,0.6898,0.68933,0.68952,59800000.0
2005-08-05 05:41:00,0.68987,0.68988,0.68936,0.68939,104800001.0
2005-08-05 05:42:00,0.68964,0.68997,0.68964,0.68976,81100000.0
2005-08-05 05:43:00,0.69002,0.69013,0.68965,0.68972,100300001.0
2005-08-05 05:44:00,0.69014,0.69014,0.6896,0.6896,80799998.0
2005-08-05 05:45:00,0.68955,0.68976,0.68945,0.68972,125100001.0
2005-08-05 05:46:00,0.68984,0.68989,0.68948,0.68961,127700000.0
2005-08-05 05:47:00,0.6897,0.68982,0.68935,0.68968,103700000.0
2005-08-05 05:48:00,0.68982,0.68982,0.68919,0.68928,115900002.0
2005-08-05 05:49:00,0.68935,0.68935,0.68904,0.68904,97600000.0
2005-08-05 05:50:00,0.68893,0.68958,0.68893,0.68927,120399999.0
2005-08-05 05:51:00,0.68937,0.68951,0.68917,0.68945,145400000.0
2005-08-05 05:52:00,0.68955,0.6896,0.68921,0.68937,107700000.0
2005-08-05 05:53:00,0.68962,0.68965,0.68924,0.68937,105699999.0
2005-08-05 05:54:00,0.68936,0.68973,0.6892,0.68959,143999996.0
2005-08-05 05:55:00,0.68957,0.68965,0.68915,0.68927,84700002.0
2005-08-05 05:56:00,0.6894,0.68951,0.68926,0.68926,142600002.0
2005-08-05 05:57:00,0.68901,0.68943,0.68901,0.68934,85100001.0
2005-08-05 05:58:00,0.68919,0.68956,0.68911,0.68942,86199999.0
2005-08-05 05:59:00,0.68937,0.68963,0.68928,0.68931,156000002.0
2005-08-05 06:00:00,0.68944,0.68953,0.68912,0.68912,125100001.0
2005-08-05 06:01:00,0.68941,0.68965,0.68909,0.68965,80000000.0
2005-08-05 06:02:00,0.68959,0.68959,0.68916,0.68943,65400000.0
2005-08-05 06:03:00,0.68961,0.68965,0.68932,0.68935,66700000.0
2005-08-05 06:04:00,0.68952,0.68954,0.68917,0.68951,82800000.0
2005-08-05 06:05:00,0.68967,0.68967,0.68902,0.68907,94900000.0
2005-08-05 06:06:00,0.68919,0.6893,0.68883,0.6889,112999997.0
2005-08-05 06:07:00,0.68881,0.68928,0.68881,0.68897,75700000.0
2005-08-05 06:08:00,0.68908,0.68931,0.68896,0.68915,128100001.0
2005-08-05 06:09:00,0.68902,0.68945,0.68892,0.68945,104900002.0
2005-08-05 06:10:00,0.68928,0.68928,0.68881,0.68885,66400000.0
2005-08-05 06:11:00,0.68894,0.68911,0.68887,0.68902,148499999.0
2005-08-05 06:12:00,0.68913,0.68915,0.68877,0.68896,140700000.0
2005-08-05 06:13:00,0.68875,0.68925,0.68875,0.68925,132800001.0
2005-08-05 06:14:00,0.68914,0.68927,0.68889,0.68927,63400001.0
2005-08-05 06:15:00,0.68883,0.68935,0.6888,0.68883,144100000.0
2005-08-05 06:16:00,0.68887,0.68922,0.68887,0.68914,75200000.0
2005-08-05 06:17:00,0.68908,0.68931,0.68899,0.6891,107400002.0
2005-08-05 06:18:00,0.68913,0.68956,0.68913,0.68956,121299999.0
2005-08-05 06:19:00,0.6894,0.6894,0.68913,0.68932,126099998.0
2005-08-05 06:20:00,0.6894,0.68957,0.68916,0.68922,90400000.0
2005-08-05 06:21:00,0.68943,0.68959,0.68943,0.68954,70000001.0
2005-08-05 06:22:00,0.68964,0.68968,0.68937,0.6895,95100001.0
2005-08-05 06:23:00,0.68954,0.68964,0.68919,0.68959,127200000.0
2005-08-05 06:24:00,0.68964,0.68964,0.68915,0.68921,151700000.0
2005-08-05 06:25:00,0.68924,0.68944,0.68921,0.68921,86700000.0
2005-08-05 06:26:00,0.68933,0.68967,0.68914,0.68935,107699999.0
2005-08-05 06:27:00,0.68949,0.68959,0.68919,0.68939,125400001.0
2005-08-05 06:28:00,0.68925,0.68948,0.68918,0.68927,77600000.0
2005-08-05 06:29:00,0.68939,0.68951,0.68919,0.6895,95200001.0
2005-08-05 06:30:00,0.68941,0.68961,0.68931,0.68931,145400003.0
2005-08-05 06:31:00,0.68923,0.68963,0.68919,0.68941,118200001.0
2005-08-05 06:32:00,0.68954,0.68972,0.68932,0.68972,82600000.0
2005-08-05 06:33:00,0.68955,0.68975,0.68952,0.68975,115700000.0
2005-08-05 06:34:00,0.68961,0.68968,0.68931,0.68932,111600000.0
2005-08-05 06:35:00,0.68952,0.68954,0.68919,0.68931,70999999.0
2005-08-05 06:36:00,0.68914,0.68952,0.68914,0.6895,105600002.0
2005-08-05 06:37:00,0.68926,0.68944,0.68919,0.68937,113900002.0
2005-08-05 06:38:00,0.68931,0.68946,0.6892,0.68928,62100001.0
2005-08-05 06:39:00,0.68933,0.68956,0.68933,0.68955,98000000.0
2005-08-05 06:40:00,0.68952,0.68966,0.68949,0.6895,88499998.0
2005-08-05 06:41:00,0.68943,0.68955,0.68927,0.68927,71600000.0
2005-08-05 06:42:00,0.68907,0.68956,0.68907,0.68955,56500000.0
2005-08-05 06:43:00,0.68954,0.68957,0.6893,0.68955,85200001.0
2005-08-05 06:44:00,0.68965,0.68973,0.68929,0.68949,146799998.0
2005-08-05 06:45:00,0.68952,0.68971,0.68938,0.68944,139000000.0
2005-08-05 06:46:00,0.68967,0.68976,0.68935,0.68958,120500002.0
2005-08-05 06:47:00,0.6897,0.68983,0.68925,0.68925,126300001.0
2005-08-05 06:48:00,0.68945,0.68975,0.68945,0.68973,52800000.0
2005-08-05 06:49:00,0.68972,0.68979,0.68921,0.68945,112100000.0
2005-08-05 06:50:00,0.68972,0.68973,0.68912,0.6892,89300000.0
2005-08-05 06:51:00,0.68964,0.68969,0.6893,0.68963,67299999.0
2005-08-05 06:52:00,0.68964,0.68967,0.68916,0.68967,94899999.0
2005-08-05 06:53:00,0.68974,0.68983,0.68938,0.68964,123500000.0
2005-08-05 06:54:00,0.68955,0.68969,0.68933,0.68963,98700000.0
2005-08-05 06:55:00,0.68962,0.68973,0.68938,0.68938,117899999.0
2005-08-05 06:56:00,0.68976,0.68976,0.68909,0.68923,79700000.0
2005-08-05 06:57:00,0.68918,0.68937,0.68908,0.68935,87900001.0
2005-08-05 06:58:00,0.68931,0.68964,0.68911,0.68964,85200002.0
2005-08-05 06:59:00,0.68976,0.68976,0.6895,0.68969,81700000.0
2005-08-05 07:00:00,0.68958,0.68959,0.68939,0.68959,78499999.0
2005-08-05 07:01:00,0.68971,0.6898,0.68945,0.68976,87300000.0
2005-08-05 07:02:00,0.68956,0.68967,0.68929,0.68935,143799998.0
2005-08-05 07:03:00,0.68932,0.68979,0.68932,0.68962,132899999.0
2005-08-05 07:04:00,0.68961,0.68995,0.68956,0.68965,125300000.0
2005-08-05 07:05:00,0.6897,0.6897,0.68928,0.68928,145500000.0
2005-08-05 07:06:00,0.68941,0.68977,0.68933,0.68976,180400003.0
2005-08-05 07:07:00,0.68976,0.68982,0.68956,0.68969,102800000.0
2005-08-05 07:08:00,0.68954,0.68984,0.6894,0.68943,83400000.0
2005-08-05 07:09:00,0.68997,0.69021,0.68968,0.68998,80300000.0
2005-08-05 07:10:00,0.68983,0.69002,0.68968,0.68983,90499999.0
2005-08-05 07:11:00,0.68971,0.68997,0.68924,0.68997,129700001.0
2005-08-05 07:12:00,0.6897,0.68988,0.6896,0.68971,84500001.0
2005-08-05 07:13:00,0.68977,0.69002,0.68963,0.68988,74999999.0
2005-08-05 07:14:00,0.68976,0.6902,0.68966,0.6902,140100000.0
2005-08-05 07:15:00,0.69018,0.69025,0.68968,0.69016,97200000.0
2005-08-05 07:16:00,0.69018,0.69019,0.68984,0.68994,136399999.0
2005-08-05 07:17:00,0.69012,0.69023,0.68998,0.69023,85300000.0
2005-08-05 07:18:00,0.69001,0.69026,0.68987,0.69004,117600001.0
2005-08-05 07:19:00,0.68966,0.69006,0.68964,0.68985,110699998.0
2005-08-05 07:20:00,0.69007,0.69015,0.68964,0.69011,142599997.0
2005-08-05 07:21:00,0.69017,0.69028,0.68984,0.69003,165200000.0
2005-08-05 07:22:00,0.69004,0.6903,0.68979,0.68979,128600003.0
2005-08-05 07:23:00,0.68997,0.69027,0.68989,0.69026,129400000.0
2005-08-05 07:24:00,0.69019,0.69041,0.68999,0.69041,70199999.0
2005-08-05 07:25:00,0.69034,0.69043,0.68992,0.68996,92400000.0
2005-08-05 07:26:00,0.69003,0.69036,0.68993,0.69024,101300002.0
2005-08-05 07:27:00,0.69037,0.69051,0.69007,0.69012,56500000.0
2005-08-05 07:28:00,0.69014,0.69042,0.69009,0.69023,88399999.0
2005-08-05 07:29:00,0.69015,0.69052,0.68992,0.69024,172100003.0
2005-08-05 07:30:00,0.69042,0.69046,0.69008,0.69036,142200000.0
2005-08-05 07:31:00,0.69041,0.69051,0.69031,0.69045,129900000.0
2005-08-05 07:32:00,0.69021,0.69057,0.69011,0.69037,137700001.0
2005-08-05 07:33:00,0.69032,0.69057,0.69013,0.6905,55400000.0
2005-08-05 07:34:00,0.6903,0.69075,0.6903,0.69055,88200000.0
2005-08-05 07:35:00,0.69043,0.6905,0.69029,0.69042,88000002.0
2005-08-05 07:36:00,0.69043,0.69058,0.69024,0.69024,61300000.0
2005-08-05 07:37:00,0.69023,0.69066,0.69013,0.6906,144600001.0
2005-08-05 07:38:00,0.69062,0.69082,0.69044,0.69082,85699999.0
2005-08-05 07:39:00,0.69092,0.69098,0.69055,0.69076,124399998.0
2005-08-05 07:40:00,0.69065,0.69084,0.69059,0.69066,155000002.0
2005-08-05 07:41:00,0.69073,0.69088,0.69052,0.69078,106199998.0
2005-08-05 07:42:00,0.691,0.69102,0.69052,0.69063,107400000.0
2005-08-05 07:43:00,0.69084,0.69088,0.6904,0.6904,163600001.0
2005-08-05 07:44:00,0.69064,0.69088,0.69046,0.69085,98799999.0
2005-08-05 07:45:00,0.69066,0.69088,0.69045,0.6906,125400002.0
2005-08-05 07:46:00,0.69068,0.69078,0.6903,0.69043,142900000.0
2005-08-05 07:47:00,0.69059,0.69059,0.69018,0.69041,102600002.0
2005-08-05 07:48:00,0.6906,0.69075,0.68998,0.69016,95099999.0
2005-08-05 07:49:00,0.69032,0.6906,0.69029,0.69038,114099998.0
2005-08-05 07:50:00,0.69037,0.69062,0.6903,0.69042,102900001.0
2005-08-05 07:51:00,0.69048,0.69067,0.69028,0.69028,105700000.0
2005-08-05 07:52:00,0.69028,0.69063,0.69024,0.69045,131500000.0
2005-08-05 07:53:00,0.69025,0.69056,0.69025,0.6905,128699999.0
2005-08-05 07:54:00,0.69061,0.69073,0.69036,0.69045,92399999.0
2005-08-05 07:55:00,0.69049,0.69083,0.69037,0.69075,145399999.0
2005-08-05 07:56:00,0.69074,0.69088,0.69044,0.69088,127499999.0
2005-08-05 07:57:00,0.69107,0.6912,0.6907,0.69074,73400000.0
2005-08-05 07:58:00,0.69112,0.69112,0.69069,0.6907,132799998.0
2005-08-05 07:59:00,0.69071,0.69104,0.69039,0.6905,127800000.0
2005-08-05 08:00:00,0.69042,0.6907,0.69018,0.69052,149900001.0
2005-08-05 08:01:00,0.6906,0.6906,0.69018,0.69033,55200000.0
2005-08-05 08:02:00,0.6903,0.69077,0.69025,0.69055,124399999.0
2005-08-05 08:03:00,0.69052,0.69059,0.69015,0.69025,142600000.0
2005-08-05 08:04:00,0.69043,0.69053,0.69017,0.69034,147100000.0
2005-08-05 08:05:00,0.69038,0.69073,0.69028,0.69042,121199999.0
2005-08-05 08:06:00,0.69043,0.69062,0.69031,0.69061,148400001.0
2005-08-05 08:07:00,0.69057,0.6907,0.69042,0.69063,43100000.0
2005-08-05 08:08:00,0.69043,0.69071,0.69027,0.69063,126000000.0
2005-08-05 08:09:00,0.69056,0.6906,0.69042,0.69043,78199999.0
2005-08-05 08:10:00,0.69034,0.69073,0.69033,0.69056,149100000.0
2005-08-05 08:11:00,0.69055,0.69094,0.69046,0.6908,81900000.0
2005-08-05 08:12:00,0.69074,0.69074,0.69039,0.69056,99100001.0
2005-08-05 08:13:00,0.69056,0.69078,0.69049,0.6907,98800000.0
2005-08-05 08:14:00,0.69076,0.69091,0.69061,0.69091,130899999.0
2005-08-05 08:15:00,0.69088,0.69136,0.69076,0.69136,60299999.0
2005-08-05 08:16:00,0.69123,0.69136,0.69095,0.69125,93800000.0
2005-08-05 08:17:00,0.69125,0.69126,0.69087,0.69091,81600000.0
2005-08-05 08:18:00,0.69106,0.6913,0.6909,0.69093,92199998.0
2005-08-05 08:19:00,0.69071,0.69107,0.69058,0.69095,113900001.0
2005-08-05 08:20:00,0.69109,0.69109,0.69075,0.69075,120200000.0
2005-08-05 08:21:00,0.69076,0.69096,0.69052,0.69084,159000002.0
2005-08-05 08:22:00,0.69092,0.69125,0.69076,0.69103,122400002.0
2005-08-05 08:23:00,0.6912,0.69126,0.69063,0.69078,55800000.0
2005-08-05 08:24:00,0.69096,0.69105,0.69078,0.69087,131200002.0
2005-08-05 08:25:00,0.69141,0.69141,0.69077,0.69077,51700000.0
2005-08-05 08:26:00,0.69109,0.69123,0.69085,0.69085,167099998.0
2005-08-05 08:27:00,0.69112,0.69136,0.69086,0.69088,77000001.0
2005-08-05 08:28:00,0.69122,0.69131,0.69098,0.6911,130099998.0
2005-08-05 08:29:00,0.69145,0.6915,0.69114,0.6913,147499999.0
2005-08-05 08:30:00,0.69111,0.69132,0.69095,0.69095,100299999.0
2005-08-05 08:31:00,0.69079,0.69117,0.69075,0.69117,145900000.0
2005-08-05 08:32:00,0.6911,0.69129,0.69088,0.69088,80800001.0
2005-08-05 08:33:00,0.69085,0.69117,0.69068,0.69086,81300000.0
2005-08-05 08:34:00,0.6912,0.6912,0.69079,0.69104,79800000.0
2005-08-05 08:35:00,0.69096,0.6915,0.69078,0.69135,87600001.0
2005-08-05 08:36:00,0.69124,0.69141,0.69118,0.69139,40200000.0
2005-08-05 08:37:00,0.69157,0.69157,0.69123,0.69131,71400000.0
2005-08-05 08:38:00,0.69136,0.69146,0.69117,0.69132,122099998.0
2005-08-05 08:39:00,0.69146,0.69146,0.69094,0.69138,61600000.0
2005-08-05 08:40:00,0.69162,0.6917,0.69136,0.69156,97999998.0
2005-08-05 08:41:00,0.69156,0.69172,0.69122,0.69122,171900002.0
2005-08-05 08:42:00,0.6913,0.69156,0.6912,0.69125,108600000.0
2005-08-05 08:43:00,0.69126,0.69155,0.69126,0.69155,121500000.0
2005-08-05 08:44:00,0.69144,0.69154,0.69119,0.69119,167499998.0
2005-08-05 08:45:00,0.69151,0.69163,0.69123,0.69123,151299999.0
2005-08-05 08:46:00,0.69149,0.69154,0.69106,0.6912,165300003.0
2005-08-05 08:47:00,0.69131,0.69147,0.69108,0.69146,130999999.0
2005-08-05 08:48:00,0.69118,0.69152,0.69105,0.69127,120899999.0
2005-08-05 08:49:00,0.69118,0.69157,0.69116,0.69143,99400000.0
2005-08-05 08:50:00,0.69155,0.69155,0.69123,0.69152,99500001.0
2005-08-05 08:51:00,0.6916,0.69165,0.69131,0.69136,141299999.0
2005-08-05 08:52:00,0.69166,0.69174,0.69136,0.69143,91800001.0
2005-08-05 08:53:00,0.69159,0.69163,0.69129,0.69141,90300000.0
2005-08-05 08:54:00,0.69151,0.69167,0.69136,0.69167,84700000.0
2005-08-05 08:55:00,0.69178,0.69178,0.69158,0.69159,102100000.0
2005-08-05 08:56:00,0.69134,0.69155,0.69126,0.69154,109099999.0
2005-08-05 08:57:00,0.6913,0.69155,0.69124,0.6915,169700001.0
2005-08-05 08:58:00,0.69162,0.69165,0.69127,0.69162,168900000.0
2005-08-05 08:59:00,0.69176,0.6918,0.69131,0.69167,92200000.0
2005-08-05 09:00:00,0.69172,0.69174,0.6913,0.6917,101100000.0
2005-08-05 09:01:00,0.69169,0.69173,0.69132,0.6915,66200000.0
2005-08-05 09:02:00,0.69171,0.69171,0.69137,0.69137,49300000.0
2005-08-05 09:03:00,0.6914,0.69177,0.69133,0.69165,92800002.0
2005-08-05 09:04:00,0.69147,0.6916,0.69132,0.6916,81800001.0
2005-08-05 09:05:00,0.69142,0.6916,0.69131,0.69134,121999999.0
2005-08-05 09:06:00,0.69127,0.69147,0.69106,0.69115,155100002.0
2005-08-05 09:07:00,0.69103,0.69146,0.69096,0.69136,91800000.0
2005-08-05 09:08:00,0.69136,0.69143,0.69114,0.69119,170699999.0
2005-08-05 09:09:00,0.6911,0.69155,0.6911,0.69145,99500000.0
2005-08-05 09:10:00,0.69147,0.69148,0.69118,0.69147,126499997.0
2005-08-05 09:11:00,0.69146,0.6916,0.6913,0.69159,155300000.0
2005-08-05 09:12:00,0.69146,0.6918,0.69131,0.69165,69400001.0
2005-08-05 09:13:00,0.69158,0.69189,0.69146,0.6917,74800000.0
2005-08-05 09:14:00,0.69168,0.692,0.6916,0.69182,94800001.0
2005-08-05 09:15:00,0.69192,0.69216,0.69184,0.69187,103300000.0
2005-08-05 09:16:00,0.69188,0.69219,0.69178,0.69214,106700001.0
2005-08-05 09:17:00,0.69153,0.69186,0.69138,0.69138,101999999.0
2005-08-05 09:18:00,0.69155,0.69189,0.69155,0.69189,72700000.0
2005-08-05 09:19:00,0.6917,0.6919,0.69162,0.69182,120700000.0
2005-08-05 09:20:00,0.69162,0.6918,0.69145,0.6916,82900000.0
2005-08-05 09:21:00,0.69161,0.69168,0.69138,0.6915,130300000.0
2005-08-05 09:22:00,0.69158,0.69167,0.69122,0.69129,82700000.0
2005-08-05 09:23:00,0.69134,0.69152,0.69122,0.69129,137799999.0
2005-08-05 09:24:00,0.69152,0.69169,0.69121,0.69132,125600002.0
2005-08-05 09:25:00,0.6914,0.69147,0.6909,0.69123,147700004.0
2005-08-05 09:26:00,0.69108,0.69132,0.69101,0.69111,58200000.0
2005-08-05 09:27:00,0.69117,0.69145,0.69106,0.69132,125700000.0
2005-08-05 09:28:00,0.69152,0.69158,0.69096,0.69096,78400000.0
2005-08-05 09:29:00,0.69104,0.69147,0.69097,0.69129,117099999.0
2005-08-05 09:30:00,0.69138,0.6915,0.69123,0.69145,109000000.0
2005-08-05 09:31:00,0.69155,0.6916,0.69116,0.69131,126400001.0
2005-08-05 09:32:00,0.69152,0.69159,0.69121,0.69121,105100002.0
2005-08-05 09:33:00,0.69135,0.69159,0.69125,0.6914,137299998.0
2005-08-05 09:34:00,0.69142,0.69157,0.69134,0.69149,82900000.0
2005-08-05 09:35:00,0.69146,0.69163,0.69125,0.69163,89699999.0
2005-08-05 09:36:00,0.69146,0.69173,0.69142,0.69145,141900002.0
2005-08-05 09:37:00,0.69171,0.69174,0.69126,0.69126,83600001.0
2005-08-05 09:38:00,0.69142,0.69168,0.69124,0.69146,104399998.0
2005-08-05 09:39:00,0.69154,0.69154,0.69115,0.69142,54900001.0
2005-08-05 09:40:00,0.69118,0.69145,0.69106,0.69114,119799998.0
2005-08-05 09:41:00,0.69135,0.6915,0.69085,0.69094,87200000.0
2005-08-05 09:42:00,0.69105,0.69151,0.69102,0.6911,108600001.0
2005-08-05 09:43:00,0.69098,0.69149,0.69098,0.69141,91600001.0
2005-08-05 09:44:00,0.69111,0.6914,0.69094,0.69101,130699998.0
2005-08-05 09:45:00,0.69122,0.69143,0.69103,0.69121,99500002.0
2005-08-05 09:46:00,0.69099,0.69143,0.69099,0.69132,90800000.0
2005-08-05 09:47:00,0.69107,0.69133,0.69095,0.69114,97200000.0
2005-08-05 09:48:00,0.69101,0.69109,0.69075,0.69095,143700000.0
2005-08-05 09:49:00,0.6909,0.69124,0.69088,0.6911,69099999.0
2005-08-05 09:50:00,0.69098,0.69131,0.69085,0.69129,139300002.0
2005-08-05 09:51:00,0.69094,0.69128,0.69088,0.69126,109099999.0
2005-08-05 09:52:00,0.69099,0.69143,0.69079,0.69138,116699999.0
2005-08-05 09:53:00,0.69114,0.69143,0.69105,0.6913,134499999.0
2005-08-05 09:54:00,0.69112,0.69153,0.69106,0.69132,116400001.0
2005-08-05 09:55:00,0.69141,0.69143,0.69109,0.69126,142199998.0
2005-08-05 09:56:00,0.69108,0.69142,0.69108,0.69137,93200000.0
2005-08-05 09:57:00,0.69133,0.69147,0.69128,0.69144,61100000.0
2005-08-05 09:58:00,0.69135,0.69164,0.6912,0.69135,119299998.0
2005-08-05 09:59:00,0.69146,0.69164,0.69133,0.69145,160999999.0
2005-08-05 10:00:00,0.69146,0.69146,0.69113,0.69132,122300000.0
2005-08-05 10:01:00,0.69136,0.6916,0.69122,0.69151,84499999.0
2005-08-05 10:02:00,0.69162,0.69183,0.69144,0.69153,90300000.0
2005-08-05 10:03:00,0.69161,0.69161,0.69131,0.69154,98699999.0
2005-08-05 10:04:00,0.69142,0.69168,0.69134,0.69151,81299999.0
2005-08-05 10:05:00,0.6914,0.69168,0.69131,0.69136,121700000.0
2005-08-05 10:06:00,0.69175,0.69184,0.69119,0.69161,151099998.0
2005-08-05 10:07:00,0.69178,0.69184,0.69137,0.69146,90400002.0
2005-08-05 10:08:00,0.69141,0.69172,0.69135,0.6915,102600001.0
2005-08-05 10:09:00,0.69132,0.69155,0.69123,0.69147,97600001.0
2005-08-05 10:10:00,0.69145,0.69161,0.69118,0.69134,85300001.0
2005-08-05 10:11:00,0.69126,0.69159,0.69121,0.69133,153899998.0
2005-08-05 10:12:00,0.6912,0.6917,0.6912,0.6917,106600000.0
2005-08-05 10:13:00,0.69135,0.6918,0.69123,0.69175,127299998.0
2005-08-05 10:14:00,0.69158,0.69182,0.69139,0.69158,124100000.0
2005-08-05 10:15:00,0.69144,0.69171,0.6913,0.6913,108399999.0
2005-08-05 10:16:00,0.69143,0.69157,0.69124,0.69138,116800000.0
2005-08-05 10:17:00,0.69121,0.6916,0.69117,0.69135,127199999.0
2005-08-05 10:18:00,0.69157,0.69157,0.69109,0.69132,118599999.0
2005-08-05 10:19:00,0.69115,0.69151,0.69115,0.69145,61200000.0
2005-08-05 10:20:00,0.69155,0.69166,0.69134,0.69155,109900001.0
2005-08-05 10:21:00,0.69169,0.69169,0.69109,0.69109,87000000.0
2005-08-05 10:22:00,0.69109,0.69147,0.69109,0.69131,108500000.0
2005-08-05 10:23:00,0.69127,0.69158,0.69113,0.69145,119599998.0
2005-08-05 10:24:00,0.69138,0.69155,0.69129,0.69143,83399999.0
2005-08-05 10:25:00,0.69131,0.6915,0.69104,0.6914,160800000.0
2005-08-05 10:26:00,0.69136,0.69164,0.69135,0.6915,103799999.0
2005-08-05 10:27:00,0.69159,0.69159,0.69125,0.69149,82099999.0
2005-08-05 10:28:00,0.6917,0.69182,0.69135,0.69169,102500001.0
2005-08-05 10:29:00,0.69216,0.69228,0.69185,0.69214,97400000.0
2005-08-05 10:30:00,0.69213,0.69228,0.69189,0.69228,123400000.0
2005-08-05 10:31:00,0.6921,0.6924,0.69199,0.69238,75800001.0
2005-08-05 10:32:00,0.6924,0.69253,0.69206,0.69233,88400000.0
2005-08-05 10:33:00,0.69225,0.69249,0.69221,0.69231,123800000.0
2005-08-05 10:34:00,0.69271,0.69271,0.69222,0.6925,81300002.0
2005-08-05 10:35:00,0.69246,0.69266,0.69236,0.69244,158300000.0
2005-08-05 10:36:00,0.69259,0.69268,0.69217,0.69231,63200000.0
2005-08-05 10:37:00,0.69223,0.69259,0.69215,0.69232,113099999.0
2005-08-05 10:38:00,0.69213,0.69226,0.69185,0.6919,105800000.0
2005-08-05 10:39:00,0.69167,0.69195,0.69155,0.6916,55699999.0
2005-08-05 10:40:00,0.69219,0.69219,0.69177,0.69201,82000000.0
2005-08-05 10:41:00,0.69193,0.69249,0.69193,0.69215,86999999.0
2005-08-05 10:42:00,0.69203,0.69227,0.6919,0.69198,71800001.0
2005-08-05 10:43:00,0.69193,0.6924,0.69187,0.69202,79199999.0
2005-08-05 10:44:00,0.69205,0.69239,0.69202,0.69202,58099999.0
2005-08-05 10:45:00,0.69194,0.69237,0.69189,0.69222,108700000.0
2005-08-05 10:46:00,0.69195,0.69237,0.69186,0.69217,113100000.0
2005-08-05 10:47:00,0.69185,0.69227,0.69181,0.6921,101799999.0
2005-08-05 10:48:00,0.69191,0.69222,0.69177,0.69212,132099997.0
2005-08-05 10:49:00,0.69186,0.69226,0.69186,0.69217,114900000.0
2005-08-05 10:50:00,0.6923,0.6924,0.69204,0.69234,99399998.0
2005-08-05 10:51:00,0.69211,0.6924,0.69175,0.6923,71699999.0
2005-08-05 10:52:00,0.69195,0.6924,0.6918,0.69233,100800000.0
2005-08-05 10:53:00,0.69198,0.69218,0.69185,0.69204,140999999.0
2005-08-05 10:54:00,0.69173,0.69232,0.69173,0.69214,111500000.0
2005-08-05 10:55:00,0.69195,0.69226,0.69186,0.69189,122499999.0
2005-08-05 10:56:00,0.69205,0.69229,0.69202,0.69206,114999998.0
2005-08-05 10:57:00,0.6921,0.69225,0.69187,0.6922,147499999.0
2005-08-05 10:58:00,0.692,0.69205,0.69162,0.69162,101599999.0
2005-08-05 10:59:00,0.6916,0.69188,0.69158,0.69161,76600000.0
2005-08-05 11:00:00,0.69164,0.69187,0.69148,0.69187,152799999.0
2005-08-05 11:01:00,0.69176,0.69194,0.69167,0.69194,101800000.0
2005-08-05 11:02:00,0.69164,0.69177,0.6915,0.69171,94000000.0
2005-08-05 11:03:00,0.69185,0.69191,0.69134,0.69153,146100003.0
2005-08-05 11:04:00,0.69143,0.69179,0.69143,0.69153,106899999.0
2005-08-05 11:05:00,0.69162,0.6918,0.69162,0.69177,99399998.0
2005-08-05 11:06:00,0.69167,0.69177,0.69155,0.69155,87699998.0
2005-08-05 11:07:00,0.69147,0.692,0.6914,0.692,98900000.0
2005-08-05 11:08:00,0.69215,0.69215,0.69139,0.69161,149499999.0
2005-08-05 11:09:00,0.69172,0.69174,0.69124,0.6915,115600001.0
2005-08-05 11:10:00,0.69154,0.69162,0.69121,0.69155,114600001.0
2005-08-05 11:11:00,0.69144,0.69155,0.6912,0.69137,90999998.0
2005-08-05 11:12:00,0.6911,0.69157,0.69107,0.6915,48900000.0
2005-08-05 11:13:00,0.69129,0.69156,0.69122,0.69133,179799997.0
2005-08-05 11:14:00,0.69139,0.69154,0.69125,0.69151,190600000.0
2005-08-05 11:15:00,0.69167,0.69168,0.69127,0.69142,82800000.0
2005-08-05 11:16:00,0.69165,0.69169,0.69123,0.69144,122100001.0
2005-08-05 11:17:00,0.69166,0.69174,0.69143,0.69147,101199999.0
2005-08-05 11:18:00,0.69151,0.69162,0.69139,0.69157,119099999.0
2005-08-05 11:19:00,0.69151,0.69168,0.69132,0.69163,108299997.0
2005-08-05 11:20:00,0.69151,0.69172,0.69151,0.6917,48800000.0
2005-08-05 11:21:00,0.6917,0.69181,0.69139,0.69165,97100000.0
2005-08-05 11:22:00,0.69169,0.69181,0.69146,0.69176,71000000.0
2005-08-05 11:23:00,0.69185,0.69185,0.69126,0.69126,80100000.0
2005-08-05 11:24:00,0.69139,0.69171,0.69121,0.69171,144600002.0
2005-08-05 11:25:00,0.69169,0.69187,0.69159,0.69182,105699997.0
2005-08-05 11:26:00,0.6921,0.69213,0.69161,0.69161,103600001.0
2005-08-05 11:27:00,0.69158,0.69194,0.69152,0.69191,139499998.0
2005-08-05 11:28:00,0.69199,0.69212,0.69161,0.6917,147899996.0
2005-08-05 11:29:00,0.69166,0.69194,0.69153,0.69193,77799999.0
2005-08-05 11:30:00,0.69189,0.69197,0.69172,0.69175,58200000.0
2005-08-05 11:31:00,0.69216,0.69216,0.6915,0.6915,111599998.0
2005-08-05 11:32:00,0.69153,0.69214,0.69151,0.6919,121699998.0
2005-08-05 11:33:00,0.69201,0.69201,0.69155,0.6916,99800000.0
2005-08-05 11:34:00,0.6916,0.69193,0.6916,0.69186,135499999.0
2005-08-05 11:35:00,0.69189,0.69193,0.69177,0.69179,91299999.0
2005-08-05 11:36:00,0.69164,0.69203,0.69149,0.69192,108200001.0
2005-08-05 11:37:00,0.69163,0.69195,0.69152,0.69175,98199999.0
2005-08-05 11:38:00,0.69148,0.69194,0.69148,0.69193,124300000.0
2005-08-05 11:39:00,0.69191,0.69201,0.69161,0.69184,100700001.0
2005-08-05 11:40:00,0.69177,0.69201,0.69168,0.69185,91599999.0
2005-08-05 11:41:00,0.69173,0.69178,0.69152,0.6916,104600000.0
2005-08-05 11:42:00,0.69159,0.6917,0.69143,0.6917,108600000.0
2005-08-05 11:43:00,0.69167,0.69176,0.6915,0.69159,138600000.0
2005-08-05 11:44:00,0.6917,0.69178,0.69131,0.6916,170599997.0
2005-08-05 11:45:00,0.69133,0.69188,0.69126,0.6918,93200000.0
2005-08-05 11:46:00,0.6918,0.6918,0.69135,0.69155,83600000.0
2005-08-05 11:47:00,0.69192,0.69192,0.69135,0.69143,109299998.0
2005-08-05 11:48:00,0.69128,0.69166,0.69126,0.69151,117700000.0
2005-08-05 11:49:00,0.69162,0.6917,0.69134,0.69138,99900000.0
2005-08-05 11:50:00,0.69128,0.69167,0.69116,0.69159,79400000.0
2005-08-05 11:51:00,0.69156,0.69172,0.69141,0.69151,78899999.0
2005-08-05 11:52:00,0.69154,0.69169,0.69127,0.69127,81799999.0
2005-08-05 11:53:00,0.6915,0.69164,0.69122,0.69132,104600000.0
2005-08-05 11:54:00,0.69133,0.69179,0.69132,0.69177,95700000.0
2005-08-05 11:55:00,0.69161,0.69194,0.69156,0.69173,120399998.0
2005-08-05 11:56:00,0.69176,0.69187,0.69143,0.69143,135900000.0
2005-08-05 11:57:00,0.69152,0.6917,0.69137,0.69137,90800000.0
2005-08-05 11:58:00,0.69145,0.69166,0.69128,0.6913,106100003.0
2005-08-05 11:59:00,0.69133,0.69178,0.69131,0.69176,133199999.0
2005-08-05 12:00:00,0.6917,0.69194,0.69154,0.69186,124899999.0
2005-08-05 12:01:00,0.69171,0.69213,0.69155,0.69192,139199998.0
2005-08-05 12:02:00,0.69191,0.69203,0.69183,0.69194,63300000.0
2005-08-05 12:03:00,0.69196,0.69197,0.69155,0.69155,62899999.0
2005-08-05 12:04:00,0.6913,0.69175,0.69121,0.69153,166199998.0
2005-08-05 12:05:00,0.69154,0.69154,0.69118,0.69122,75600000.0
2005-08-05 12:06:00,0.69134,0.69162,0.69117,0.69124,111599998.0
2005-08-05 12:07:00,0.69119,0.6916,0.69119,0.69142,143500003.0
2005-08-05 12:08:00,0.69144,0.69152,0.6911,0.69129,66400000.0
2005-08-05 12:09:00,0.69152,0.69158,0.69102,0.69129,85000000.0
2005-08-05 12:10:00,0.6913,0.69173,0.69119,0.69173,74800000.0
2005-08-05 12:11:00,0.69162,0.69165,0.69083,0.69128,130199998.0
2005-08-05 12:12:00,0.69116,0.69132,0.69109,0.69121,79500000.0
2005-08-05 12:13:00,0.69125,0.69152,0.69107,0.69121,132200000.0
2005-08-05 12:14:00,0.69106,0.69174,0.69106,0.69167,126800001.0
2005-08-05 12:15:00,0.69167,0.69185,0.69138,0.6915,78999999.0
2005-08-05 12:16:00,0.69148,0.69164,0.69133,0.69134,93899999.0
2005-08-05 12:17:00,0.69111,0.69155,0.69097,0.69137,93899999.0
2005-08-05 12:18:00,0.69142,0.69157,0.6913,0.6914,114900001.0
2005-08-05 12:19:00,0.69146,0.69163,0.69138,0.69152,113500002.0
2005-08-05 12:20:00,0.69155,0.6917,0.69128,0.69146,96599999.0
2005-08-05 12:21:00,0.69122,0.69155,0.69118,0.69145,74400000.0
2005-08-05 12:22:00,0.69128,0.69157,0.69128,0.69146,144999999.0
2005-08-05 12:23:00,0.69133,0.69149,0.69122,0.69131,95499999.0
2005-08-05 12:24:00,0.69166,0.69166,0.69084,0.69087,114600000.0
2005-08-05 12:25:00,0.69114,0.69138,0.69104,0.69133,73699999.0
2005-08-05 12:26:00,0.69145,0.69148,0.69108,0.69134,65799999.0
2005-08-05 12:27:00,0.69146,0.69148,0.69115,0.69144,146000002.0
2005-08-05 12:28:00,0.69128,0.69136,0.69096,0.69124,113100000.0
2005-08-05 12:29:00,0.69106,0.69137,0.69106,0.69135,83200002.0
2005-08-05 12:30:00,0.69131,0.69136,0.69106,0.69122,94900001.0
2005-08-05 12:31:00,0.69119,0.69151,0.69079,0.69134,74700001.0
2005-08-05 12:32:00,0.69149,0.69149,0.69113,0.6912,110499999.0
2005-08-05 12:33:00,0.6914,0.69148,0.691,0.69108,162099998.0
2005-08-05 12:34:00,0.69111,0.69126,0.69105,0.69105,163199999.0
2005-08-05 12:35:00,0.69129,0.69145,0.69107,0.69138,188400004.0
2005-08-05 12:36:00,0.69116,0.69153,0.69116,0.69129,105800001.0
2005-08-05 12:37:00,0.69121,0.69148,0.69116,0.69135,57900000.0
2005-08-05 12:38:00,0.69131,0.69143,0.69122,0.69142,155900000.0
2005-08-05 12:39:00,0.69138,0.69186,0.69138,0.6917,100899998.0
2005-08-05 12:40:00,0.69127,0.6917,0.69119,0.69164,142199997.0
2005-08-05 12:41:00,0.6914,0.69153,0.69123,0.69127,136299999.0
2005-08-05 12:42:00,0.69126,0.69174,0.69125,0.69149,111800001.0
2005-08-05 12:43:00,0.69131,0.69163,0.69122,0.69148,102000001.0
2005-08-05 12:44:00,0.69123,0.6919,0.69123,0.69166,160600002.0
2005-08-05 12:45:00,0.69182,0.69182,0.6913,0.69133,163200000.0
2005-08-05 12:46:00,0.69136,0.69175,0.69127,0.69145,170600001.0
2005-08-05 12:47:00,0.69143,0.69152,0.69124,0.6915,95000002.0
2005-08-05 12:48:00,0.69133,0.69155,0.6912,0.69145,124400001.0
2005-08-05 12:49:00,0.69162,0.69174,0.69121,0.69172,176500001.0
2005-08-05 12:50:00,0.69147,0.69168,0.69135,0.69135,86500000.0
2005-08-05 12:51:00,0.69144,0.69174,0.69122,0.69145,138600002.0
2005-08-05 12:52:00,0.69133,0.69188,0.69131,0.69159,93499999.0
2005-08-05 12:53:00,0.69144,0.69161,0.69107,0.69124,84799999.0
2005-08-05 12:54:00,0.69135,0.69139,0.69122,0.69137,115800000.0
2005-08-05 12:55:00,0.69134,0.69149,0.69117,0.69134,151599998.0
2005-08-05 12:56:00,0.69172,0.69172,0.69114,0.69141,85399998.0
2005-08-05 12:57:00,0.69124,0.6913,0.69069,0.69126,142099999.0
2005-08-05 12:58:00,0.69129,0.69144,0.69118,0.69141,91200000.0
2005-08-05 12:59:00,0.69122,0.6914,0.69117,0.6913,101800000.0
2005-08-05 13:00:00,0.69139,0.69148,0.6912,0.69135,162900000.0
2005-08-05 13:01:00,0.6915,0.69155,0.69122,0.69122,70500001.0
2005-08-05 13:02:00,0.69109,0.69155,0.69109,0.69137,105300001.0
2005-08-05 13:03:00,0.69126,0.6915,0.691,0.69147,97400000.0
2005-08-05 13:04:00,0.69118,0.69126,0.69106,0.6911,144900000.0
2005-08-05 13:05:00,0.69109,0.69125,0.6909,0.6909,124299999.0
2005-08-05 13:06:00,0.69106,0.6912,0.69106,0.6911,73299998.0
2005-08-05 13:07:00,0.69086,0.69131,0.69086,0.69121,133100001.0
2005-08-05 13:08:00,0.69073,0.69141,0.69073,0.69109,89300000.0
2005-08-05 13:09:00,0.69142,0.69157,0.69119,0.69119,74500000.0
2005-08-05 13:10:00,0.69131,0.69152,0.69122,0.69135,68000000.0
2005-08-05 13:11:00,0.6915,0.69164,0.69107,0.69132,84600000.0
2005-08-05 13:12:00,0.69155,0.69173,0.6914,0.69173,134799999.0
2005-08-05 13:13:00,0.69158,0.69158,0.69128,0.69138,135999999.0
2005-08-05 13:14:00,0.69155,0.69165,0.69127,0.69132,135299997.0
2005-08-05 13:15:00,0.69152,0.69159,0.69119,0.6914,118899999.0
2005-08-05 13:16:00,0.69142,0.6916,0.69119,0.69154,92200000.0
2005-08-05 13:17:00,0.69148,0.69164,0.69128,0.69164,83800001.0
2005-08-05 13:18:00,0.69113,0.69169,0.69113,0.69147,97799998.0
2005-08-05 13:19:00,0.69129,0.69181,0.69125,0.69167,82800000.0
2005-08-05 13:20:00,0.69174,0.69179,0.69167,0.6917,107900000.0
2005-08-05 13:21:00,0.69189,0.69199,0.69158,0.69159,89300001.0
2005-08-05 13:22:00,0.69151,0.69189,0.69151,0.69175,142099999.0
2005-08-05 13:23:00,0.69172,0.69179,0.69151,0.69179,86800000.0
2005-08-05 13:24:00,0.69168,0.69187,0.69155,0.69157,123500001.0
2005-08-05 13:25:00,0.69167,0.69178,0.69156,0.69169,62200000.0
2005-08-05 13:26:00,0.69179,0.69179,0.69135,0.69162,75000000.0
2005-08-05 13:27:00,0.69172,0.69172,0.69139,0.69157,138700000.0
2005-08-05 13:28:00,0.69154,0.69178,0.69153,0.6917,74100000.0
2005-08-05 13:29:00,0.69163,0.69197,0.69161,0.69185,156100000.0
2005-08-05 13:30:00,0.69195,0.69229,0.69189,0.69215,113800000.0
2005-08-05 13:31:00,0.69195,0.69238,0.69179,0.69235,152299999.0
2005-08-05 13:32:00,0.69237,0.6925,0.69207,0.69207,55700000.0
2005-08-05 13:33:00,0.69226,0.6925,0.69216,0.69241,88000000.0
2005-08-05 13:34:00,0.69248,0.69262,0.69229,0.69262,76700000.0
2005-08-05 13:35:00,0.6927,0.6928,0.69219,0.69233,70600000.0
2005-08-05 13:36:00,0.69224,0.69266,0.69217,0.69257,110099998.0
2005-08-05 13:37:00,0.6927,0.6927,0.69218,0.69251,66900000.0
2005-08-05 13:38:00,0.69245,0.6927,0.69242,0.69245,68900000.0
2005-08-05 13:39:00,0.69247,0.69261,0.69231,0.69235,85999999.0
2005-08-05 13:40:00,0.69243,0.69259,0.69229,0.69259,100000000.0
2005-08-05 13:41:00,0.69236,0.69264,0.69236,0.69264,159599999.0
2005-08-05 13:42:00,0.69253,0.69276,0.69239,0.69239,61700000.0
2005-08-05 13:43:00,0.69231,0.69266,0.69228,0.69244,65500000.0
2005-08-05 13:44:00,0.69254,0.69273,0.6922,0.69253,83400000.0
2005-08-05 13:45:00,0.69257,0.69262,0.69217,0.6923,121100000.0
2005-08-05 13:46:00,0.69225,0.69263,0.69211,0.69232,100100001.0
2005-08-05 13:47:00,0.69227,0.69237,0.69202,0.69202,93599999.0
2005-08-05 13:48:00,0.69188,0.69225,0.69174,0.69199,79400000.0
2005-08-05 13:49:00,0.69211,0.69229,0.69189,0.69224,151999999.0
2005-08-05 13:50:00,0.69206,0.69211,0.69176,0.6919,139599997.0
2005-08-05 13:51:00,0.69181,0.69235,0.69178,0.69217,117299999.0
2005-08-05 13:52:00,0.69201,0.69224,0.69183,0.69208,111799997.0
2005-08-05 13:53:00,0.69222,0.69222,0.69193,0.69216,178999996.0
2005-08-05 13:54:00,0.69197,0.69223,0.69193,0.69204,95500000.0
2005-08-05 13:55:00,0.69201,0.6924,0.69191,0.69209,135400001.0
2005-08-05 13:56:00,0.69223,0.69234,0.69204,0.69213,73700000.0
2005-08-05 13:57:00,0.69228,0.69237,0.69207,0.69208,94899999.0
2005-08-05 13:58:00,0.69219,0.69236,0.69189,0.69189,106200001.0
2005-08-05 13:59:00,0.69212,0.69237,0.69212,0.69215,65600000.0
2005-08-05 14:00:00,0.69233,0.69248,0.69201,0.69227,102000000.0
2005-08-05 14:01:00,0.69224,0.69258,0.69217,0.69245,107800000.0
2005-08-05 14:02:00,0.69245,0.69261,0.69219,0.69219,41000000.0
2005-08-05 14:03:00,0.6924,0.6926,0.69211,0.69218,156300001.0
2005-08-05 14:04:00,0.69225,0.69247,0.69217,0.69247,92000001.0
2005-08-05 14:05:00,0.69267,0.69267,0.69218,0.69218,96800000.0
2005-08-05 14:06:00,0.69218,0.69243,0.69201,0.69222,115200000.0
2005-08-05 14:07:00,0.69232,0.69257,0.69203,0.69203,137400002.0
2005-08-05 14:08:00,0.69219,0.69235,0.69207,0.69233,131900000.0
2005-08-05 14:09:00,0.6921,0.69251,0.69201,0.69227,61500000.0
2005-08-05 14:10:00,0.69226,0.69252,0.69216,0.6925,81900000.0
2005-08-05 14:11:00,0.69227,0.69248,0.69215,0.69235,122699999.0
2005-08-05 14:12:00,0.69235,0.69257,0.69217,0.69219,125300002.0
2005-08-05 14:13:00,0.69242,0.6926,0.692,0.692,93900000.0
2005-08-05 14:14:00,0.69242,0.6926,0.69221,0.69253,114800000.0
2005-08-05 14:15:00,0.69262,0.69262,0.69218,0.69222,101199997.0
2005-08-05 14:16:00,0.69224,0.69249,0.69221,0.69225,102600000.0
2005-08-05 14:17:00,0.69241,0.69248,0.69211,0.69221,141700000.0
2005-08-05 14:18:00,0.69232,0.69251,0.69217,0.69219,132499998.0
2005-08-05 14:19:00,0.69224,0.69241,0.69222,0.69222,143099999.0
2005-08-05 14:20:00,0.69207,0.69247,0.69207,0.69223,64599999.0
2005-08-05 14:21:00,0.69212,0.69244,0.69212,0.69234,162800000.0
2005-08-05 14:22:00,0.69242,0.69244,0.69215,0.69215,131700002.0
2005-08-05 14:23:00,0.69219,0.69225,0.69196,0.69196,125999998.0
2005-08-05 14:24:00,0.69193,0.69238,0.69187,0.69207,125800001.0
2005-08-05 14:25:00,0.69174,0.69214,0.6916,0.69188,71200000.0
2005-08-05 14:26:00,0.69163,0.69186,0.69142,0.69183,91999999.0
2005-08-05 14:27:00,0.69179,0.69183,0.69108,0.69116,93700000.0
2005-08-05 14:28:00,0.69106,0.69156,0.69085,0.69137,127699999.0
2005-08-05 14:29:00,0.69148,0.69148,0.69079,0.69145,87600000.0
2005-08-05 14:30:00,0.69113,0.69138,0.68996,0.69005,95100001.0
2005-08-05 14:31:00,0.69088,0.69136,0.69083,0.69109,83699999.0
2005-08-05 14:32:00,0.69083,0.69084,0.69051,0.69066,87500000.0
2005-08-05 14:33:00,0.6902,0.69031,0.68979,0.68985,81600000.0
2005-08-05 14:34:00,0.68928,0.69021,0.68927,0.68994,129000001.0
2005-08-05 14:35:00,0.69038,0.69068,0.68991,0.69027,88700000.0
2005-08-05 14:36:00,0.68988,0.69018,0.68964,0.68973,92300000.0
2005-08-05 14:37:00,0.68934,0.68972,0.68918,0.68972,78900001.0
2005-08-05 14:38:00,0.68954,0.68971,0.68917,0.68936,73700001.0
2005-08-05 14:39:00,0.68952,0.69033,0.68952,0.69033,138900000.0
2005-08-05 14:40:00,0.69052,0.69063,0.68987,0.69063,129399997.0
2005-08-05 14:41:00,0.6908,0.69119,0.69052,0.69094,100600001.0
2005-08-05 14:42:00,0.69119,0.69131,0.69083,0.69083,108500002.0
2005-08-05 14:43:00,0.69097,0.69104,0.69041,0.69051,136999999.0
2005-08-05 14:44:00,0.69077,0.69081,0.69035,0.69049,102900001.0
2005-08-05 14:45:00,0.69054,0.69057,0.69015,0.69041,121200002.0
2005-08-05 14:46:00,0.6903,0.69044,0.69007,0.6902,133799999.0
2005-08-05 14:47:00,0.69004,0.69042,0.69003,0.69024,166699997.0
2005-08-05 14:48:00,0.69045,0.69055,0.69019,0.69035,100999997.0
2005-08-05 14:49:00,0.69052,0.69054,0.69024,0.69045,114000002.0
2005-08-05 14:50:00,0.69064,0.69072,0.69015,0.69026,111400000.0
2005-08-05 14:51:00,0.69049,0.69049,0.69,0.69,54500001.0
2005-08-05 14:52:00,0.69024,0.69035,0.68983,0.68983,106899999.0
2005-08-05 14:53:00,0.68992,0.69007,0.68961,0.68968,144899999.0
2005-08-05 14:54:00,0.68966,0.68974,0.6895,0.68956,111499999.0
2005-08-05 14:55:00,0.68953,0.69001,0.68951,0.69,65100000.0
2005-08-05 14:56:00,0.69004,0.69014,0.6898,0.69002,100600001.0
2005-08-05 14:57:00,0.69002,0.69021,0.68978,0.6902,141100002.0
2005-08-05 14:58:00,0.68992,0.69015,0.68981,0.68997,99699999.0
2005-08-05 14:59:00,0.68981,0.68997,0.68953,0.68953,83600002.0
2005-08-05 15:00:00,0.68994,0.68996,0.68948,0.68962,95600000.0
2005-08-05 15:01:00,0.68952,0.68982,0.68943,0.68971,115799999.0
2005-08-05 15:02:00,0.68988,0.68988,0.68949,0.68949,81500000.0
2005-08-05 15:03:00,0.68918,0.68932,0.68878,0.68881,86800000.0
2005-08-05 15:04:00,0.68827,0.68931,0.68827,0.68929,83800000.0
2005-08-05 15:05:00,0.68914,0.68918,0.68846,0.68846,85800000.0
2005-08-05 15:06:00,0.68887,0.68887,0.6884,0.68843,114400000.0
2005-08-05 15:07:00,0.68877,0.68888,0.68786,0.68795,110999998.0
2005-08-05 15:08:00,0.6878,0.68848,0.68771,0.68797,116500000.0
2005-08-05 15:09:00,0.68842,0.68851,0.68809,0.68819,103200000.0
2005-08-05 15:10:00,0.6882,0.68842,0.68806,0.68813,115199998.0
2005-08-05 15:11:00,0.68787,0.68814,0.68773,0.6881,70900000.0
2005-08-05 15:12:00,0.68799,0.68799,0.68741,0.68763,95699999.0
2005-08-05 15:13:00,0.68787,0.688,0.68764,0.6877,125500000.0
2005-08-05 15:14:00,0.688,0.68806,0.68765,0.68773,64200001.0
2005-08-05 15:15:00,0.68817,0.68832,0.68799,0.68819,92099998.0
2005-08-05 15:16:00,0.68853,0.68883,0.68821,0.68855,78100000.0
2005-08-05 15:17:00,0.6886,0.68869,0.68815,0.68863,146500001.0
2005-08-05 15:18:00,0.68861,0.68869,0.68833,0.68869,127599999.0
2005-08-05 15:19:00,0.68853,0.68902,0.68839,0.68902,117199997.0
2005-08-05 15:20:00,0.68922,0.68935,0.68887,0.68916,106800001.0
2005-08-05 15:21:00,0.68884,0.68919,0.68873,0.68891,135000002.0
2005-08-05 15:22:00,0.68897,0.68908,0.68822,0.68857,113999999.0
2005-08-05 15:23:00,0.68888,0.68936,0.68888,0.68936,102600000.0
2005-08-05 15:24:00,0.68926,0.68926,0.68878,0.689,204000003.0
2005-08-05 15:25:00,0.68885,0.68913,0.68865,0.689,113200000.0
2005-08-05 15:26:00,0.6888,0.68925,0.6888,0.68916,135999999.0
2005-08-05 15:27:00,0.6891,0.68937,0.68895,0.68919,90200002.0
2005-08-05 15:28:00,0.68982,0.69012,0.68957,0.6899,134700002.0
2005-08-05 15:29:00,0.68979,0.69034,0.68974,0.69022,100400000.0
2005-08-05 15:30:00,0.69025,0.69036,0.68984,0.68984,132400001.0
2005-08-05 15:31:00,0.68991,0.69008,0.68991,0.68997,73500002.0
2005-08-05 15:32:00,0.68988,0.69023,0.68978,0.68988,133100000.0
2005-08-05 15:33:00,0.68973,0.69007,0.6895,0.68985,146000001.0
2005-08-05 15:34:00,0.68997,0.69,0.68968,0.68968,95200001.0
2005-08-05 15:35:00,0.68985,0.68997,0.68972,0.68972,54400001.0
2005-08-05 15:36:00,0.68955,0.69013,0.68955,0.68989,125800000.0
2005-08-05 15:37:00,0.68971,0.69011,0.6896,0.68989,122699999.0
2005-08-05 15:38:00,0.68972,0.68994,0.68955,0.68975,129700001.0
2005-08-05 15:39:00,0.68981,0.69002,0.68966,0.68997,71100001.0
2005-08-05 15:40:00,0.68971,0.69,0.68963,0.68973,86300001.0
2005-08-05 15:41:00,0.68984,0.69012,0.68972,0.69006,101799999.0
2005-08-05 15:42:00,0.6901,0.69019,0.68947,0.68947,174299998.0
2005-08-05 15:43:00,0.68949,0.68961,0.68941,0.68941,95699999.0
2005-08-05 15:44:00,0.68985,0.68995,0.68943,0.68982,170200000.0
2005-08-05 15:45:00,0.68939,0.68967,0.68934,0.68935,122999999.0
2005-08-05 15:46:00,0.68961,0.68968,0.68925,0.68925,109100001.0
2005-08-05 15:47:00,0.68918,0.68959,0.68918,0.68925,97099999.0
2005-08-05 15:48:00,0.6894,0.6894,0.68877,0.6891,50899999.0
2005-08-05 15:49:00,0.68902,0.68918,0.68884,0.68897,94700001.0
2005-08-05 15:50:00,0.68908,0.68912,0.68868,0.68868,137300001.0
2005-08-05 15:51:00,0.68892,0.68894,0.68871,0.68885,103400000.0
2005-08-05 15:52:00,0.68858,0.68899,0.68858,0.68885,96900000.0
2005-08-05 15:53:00,0.68881,0.68894,0.68852,0.68872,67300000.0
2005-08-05 15:54:00,0.68889,0.68901,0.68855,0.68857,83299998.0
2005-08-05 15:55:00,0.68899,0.68922,0.68871,0.68896,151699998.0
2005-08-05 15:56:00,0.68907,0.68925,0.68858,0.68925,127000000.0
2005-08-05 15:57:00,0.68902,0.6892,0.68885,0.68895,127600001.0
2005-08-05 15:58:00,0.68917,0.6893,0.68878,0.6893,172500001.0
2005-08-05 15:59:00,0.68937,0.68957,0.68899,0.68957,115700000.0
2005-08-05 16:00:00,0.68915,0.68928,0.68892,0.68892,76399999.0
2005-08-05 16:01:00,0.68913,0.68941,0.68913,0.68936,112100000.0
2005-08-05 16:02:00,0.68979,0.68979,0.68918,0.68933,103300000.0
2005-08-05 16:03:00,0.68934,0.68954,0.68932,0.6895,83400000.0
2005-08-05 16:04:00,0.68945,0.68956,0.68918,0.68944,95700000.0
2005-08-05 16:05:00,0.68937,0.68956,0.6892,0.68956,90099999.0
2005-08-05 16:06:00,0.68947,0.68959,0.68931,0.68959,108299998.0
2005-08-05 16:07:00,0.68923,0.69002,0.68923,0.68984,144300001.0
2005-08-05 16:08:00,0.68967,0.68979,0.68923,0.68936,90399999.0
2005-08-05 16:09:00,0.68956,0.68989,0.68951,0.6897,95600000.0
2005-08-05 16:10:00,0.68961,0.69005,0.68946,0.68978,58799999.0
2005-08-05 16:11:00,0.68975,0.68988,0.68957,0.68978,120499999.0
2005-08-05 16:12:00,0.69016,0.69025,0.68986,0.68994,166599999.0
2005-08-05 16:13:00,0.68965,0.68994,0.68954,0.68992,110999998.0
2005-08-05 16:14:00,0.68971,0.68988,0.68956,0.68956,64200000.0
2005-08-05 16:15:00,0.68968,0.68989,0.68948,0.68948,156999998.0
2005-08-05 16:16:00,0.68992,0.68992,0.68959,0.68959,128099998.0
2005-08-05 16:17:00,0.68946,0.68983,0.68946,0.68962,132099998.0
2005-08-05 16:18:00,0.68955,0.69025,0.68936,0.68967,99500000.0
2005-08-05 16:19:00,0.68948,0.69054,0.6894,0.68959,111500000.0
2005-08-05 16:20:00,0.68942,0.69003,0.68942,0.68991,115900000.0
2005-08-05 16:21:00,0.68994,0.68999,0.68956,0.68981,123299999.0
2005-08-05 16:22:00,0.6899,0.69016,0.68972,0.68987,88000001.0
2005-08-05 16:23:00,0.6896,0.6901,0.6896,0.68997,96100000.0
2005-08-05 16:24:00,0.68973,0.68996,0.68961,0.68973,87800000.0
2005-08-05 16:25:00,0.68971,0.6899,0.68962,0.6898,81000000.0
2005-08-05 16:26:00,0.6895,0.68982,0.6894,0.6898,132699999.0
2005-08-05 16:27:00,0.68955,0.68976,0.68937,0.6896,127100000.0
2005-08-05 16:28:00,0.68949,0.68993,0.68949,0.68951,62000000.0
2005-08-05 16:29:00,0.68975,0.68975,0.68956,0.6896,87599999.0
2005-08-05 16:30:00,0.68956,0.68966,0.68936,0.6895,93599999.0
2005-08-05 16:31:00,0.68961,0.6898,0.68952,0.6897,175900002.0
2005-08-05 16:32:00,0.68966,0.68983,0.68952,0.6897,144000000.0
2005-08-05 16:33:00,0.68949,0.68999,0.68938,0.68976,166599999.0
2005-08-05 16:34:00,0.6899,0.69031,0.68988,0.69015,76999999.0
2005-08-05 16:35:00,0.69039,0.69051,0.68996,0.69038,94600001.0
2005-08-05 16:36:00,0.69058,0.69062,0.68986,0.69011,91599999.0
2005-08-05 16:37:00,0.69028,0.69048,0.69021,0.69021,94899999.0
2005-08-05 16:38:00,0.69022,0.69051,0.69012,0.69022,89800000.0
2005-08-05 16:39:00,0.68998,0.69038,0.68985,0.69,156000000.0
2005-08-05 16:40:00,0.68998,0.69013,0.68981,0.68999,95500000.0
2005-08-05 16:41:00,0.68998,0.69009,0.68979,0.68984,186500000.0
2005-08-05 16:42:00,0.69017,0.6903,0.68987,0.68987,108099999.0
2005-08-05 16:43:00,0.68977,0.69033,0.68977,0.68992,117800000.0
2005-08-05 16:44:00,0.6899,0.69033,0.68987,0.69013,108499998.0
2005-08-05 16:45:00,0.69019,0.69044,0.69007,0.69028,72400000.0
2005-08-05 16:46:00,0.69019,0.69034,0.68994,0.68999,89299999.0
2005-08-05 16:47:00,0.69022,0.69028,0.68968,0.69006,111800000.0
2005-08-05 16:48:00,0.69047,0.69047,0.68971,0.68982,89500000.0
2005-08-05 16:49:00,0.6898,0.69013,0.68971,0.69007,126300000.0
2005-08-05 16:50:00,0.68983,0.69029,0.68977,0.6899,126400000.0
2005-08-05 16:51:00,0.68983,0.69019,0.68977,0.68984,77700000.0
2005-08-05 16:52:00,0.68987,0.69001,0.6894,0.68972,86500000.0
2005-08-05 16:53:00,0.68999,0.68999,0.68944,0.68952,71699999.0
2005-08-05 16:54:00,0.68964,0.68978,0.6891,0.68942,139800001.0
2005-08-05 16:55:00,0.68945,0.68956,0.68917,0.68918,82600000.0
2005-08-05 16:56:00,0.68928,0.68958,0.68917,0.68951,51200000.0
2005-08-05 16:57:00,0.68944,0.68948,0.68915,0.68922,94599999.0
2005-08-05 16:58:00,0.68942,0.68953,0.68925,0.68932,80500000.0
2005-08-05 16:59:00,0.68949,0.68962,0.68925,0.68962,67300000.0
2005-08-05 17:00:00,0.68936,0.6896,0.68923,0.68957,124700002.0
2005-08-05 17:01:00,0.68958,0.6897,0.68935,0.68963,87600001.0
2005-08-05 17:02:00,0.68947,0.68963,0.68928,0.68959,113600001.0
2005-08-05 17:03:00,0.68971,0.68979,0.68956,0.68971,116000000.0
2005-08-05 17:04:00,0.68935,0.68939,0.68901,0.68906,99400000.0
2005-08-05 17:05:00,0.68893,0.68937,0.68891,0.689,130400000.0
2005-08-05 17:06:00,0.68883,0.68924,0.68881,0.68895,117900000.0
2005-08-05 17:07:00,0.68903,0.68922,0.68891,0.68916,164199999.0
2005-08-05 17:08:00,0.68911,0.68932,0.68881,0.68894,102899999.0
2005-08-05 17:09:00,0.68888,0.68923,0.6888,0.68897,64200000.0
2005-08-05 17:10:00,0.68887,0.68897,0.68821,0.68821,136100001.0
2005-08-05 17:11:00,0.6886,0.68877,0.6883,0.6884,128300000.0
2005-08-05 17:12:00,0.68839,0.68854,0.68811,0.68817,85299999.0
2005-08-05 17:13:00,0.68847,0.68866,0.68838,0.68852,101699999.0
2005-08-05 17:14:00,0.68822,0.68854,0.6881,0.6882,72599999.0
2005-08-05 17:15:00,0.6884,0.6884,0.68815,0.68815,101099999.0
2005-08-05 17:16:00,0.68823,0.68839,0.68822,0.68836,61700000.0
2005-08-05 17:17:00,0.68834,0.68855,0.6881,0.68835,70000000.0
2005-08-05 17:18:00,0.68834,0.68847,0.68814,0.68846,107300002.0
2005-08-05 17:19:00,0.68816,0.68828,0.68785,0.68785,109800000.0
2005-08-05 17:20:00,0.68783,0.68852,0.68783,0.68852,85300000.0
2005-08-05 17:21:00,0.68832,0.68846,0.68816,0.68837,123800000.0
2005-08-05 17:22:00,0.6883,0.68845,0.68813,0.6884,80500002.0
2005-08-05 17:23:00,0.68844,0.6885,0.68805,0.6885,115100000.0
2005-08-05 17:24:00,0.68837,0.68846,0.68817,0.68835,104400000.0
2005-08-05 17:25:00,0.68857,0.68862,0.68833,0.68855,70800000.0
2005-08-05 17:26:00,0.68878,0.689,0.68836,0.68855,94199999.0
2005-08-05 17:27:00,0.68878,0.68936,0.68865,0.68927,84200000.0
2005-08-05 17:28:00,0.689,0.68934,0.68886,0.68909,75899999.0
2005-08-05 17:29:00,0.68907,0.6891,0.68868,0.68869,71600000.0
2005-08-05 17:30:00,0.6884,0.68915,0.6884,0.68889,109600000.0
2005-08-05 17:31:00,0.68863,0.68893,0.68855,0.68857,105199999.0
2005-08-05 17:32:00,0.68883,0.68903,0.68868,0.6887,115599999.0
2005-08-05 17:33:00,0.68882,0.68887,0.68853,0.68854,118700001.0
2005-08-05 17:34:00,0.68862,0.68876,0.68831,0.68865,154400002.0
2005-08-05 17:35:00,0.68872,0.68872,0.68841,0.68867,66600000.0
2005-08-05 17:36:00,0.68897,0.68919,0.68849,0.68868,120799998.0
2005-08-05 17:37:00,0.68867,0.6888,0.68853,0.68876,105300001.0
2005-08-05 17:38:00,0.68877,0.68892,0.68845,0.68845,52200000.0
2005-08-05 17:39:00,0.68875,0.68893,0.68851,0.68893,138200000.0
2005-08-05 17:40:00,0.68865,0.68891,0.68858,0.6888,131500001.0
2005-08-05 17:41:00,0.68866,0.68889,0.68858,0.68871,95600000.0
2005-08-05 17:42:00,0.68889,0.68897,0.68842,0.68848,92299999.0
2005-08-05 17:43:00,0.68867,0.68882,0.68856,0.68856,101799999.0
2005-08-05 17:44:00,0.68894,0.68901,0.68844,0.68862,129900001.0
2005-08-05 17:45:00,0.68863,0.68898,0.68841,0.68873,131900000.0
2005-08-05 17:46:00,0.68868,0.68883,0.68855,0.68883,152299997.0
2005-08-05 17:47:00,0.68895,0.68895,0.68832,0.68858,81500000.0
2005-08-05 17:48:00,0.68829,0.68865,0.68818,0.68844,122799996.0
2005-08-05 17:49:00,0.68851,0.68862,0.68813,0.68841,123599998.0
2005-08-05 17:50:00,0.68845,0.68861,0.68822,0.68831,173500000.0
2005-08-05 17:51:00,0.68857,0.68865,0.68823,0.68823,72300000.0
2005-08-05 17:52:00,0.68854,0.68858,0.6883,0.68855,167000003.0
2005-08-05 17:53:00,0.6887,0.68874,0.68843,0.68853,99699999.0
2005-08-05 17:54:00,0.68851,0.68886,0.68843,0.68862,168199999.0
2005-08-05 17:55:00,0.68829,0.68864,0.68821,0.68826,128999998.0
2005-08-05 17:56:00,0.68832,0.68862,0.68816,0.68821,141900003.0
2005-08-05 17:57:00,0.68829,0.68865,0.68825,0.68843,100699999.0
2005-08-05 17:58:00,0.68846,0.68866,0.68835,0.68854,85100000.0
2005-08-05 17:59:00,0.68849,0.68863,0.68824,0.68862,150099999.0
2005-08-05 18:00:00,0.68861,0.68886,0.68852,0.6888,96799999.0
2005-08-05 18:01:00,0.68856,0.68891,0.68853,0.68881,95099999.0
2005-08-05 18:02:00,0.68861,0.68871,0.68831,0.68846,104400001.0
2005-08-05 18:03:00,0.68842,0.68868,0.68825,0.6884,230199997.0
2005-08-05 18:04:00,0.68845,0.68867,0.68823,0.68856,131899999.0
2005-08-05 18:05:00,0.68844,0.68858,0.68815,0.6884,223100000.0
2005-08-05 18:06:00,0.6884,0.68865,0.68829,0.68835,124000001.0
2005-08-05 18:07:00,0.68852,0.68867,0.68823,0.68823,224000000.0
2005-08-05 18:08:00,0.68832,0.68866,0.68832,0.68857,85700000.0
2005-08-05 18:09:00,0.68828,0.68868,0.68822,0.68852,192299997.0
2005-08-05 18:10:00,0.68843,0.68855,0.68818,0.68836,168499999.0
2005-08-05 18:11:00,0.68836,0.68853,0.68831,0.68842,106699999.0
2005-08-05 18:12:00,0.68828,0.68854,0.68817,0.68854,142200001.0
2005-08-05 18:13:00,0.6886,0.68873,0.68817,0.68829,117100001.0
2005-08-05 18:14:00,0.68871,0.68896,0.68848,0.68889,125100000.0
2005-08-05 18:15:00,0.68901,0.68928,0.68877,0.68882,206200002.0
2005-08-05 18:16:00,0.6887,0.68899,0.68848,0.68867,271600001.0
2005-08-05 18:17:00,0.68877,0.68885,0.68844,0.68859,138699999.0
2005-08-05 18:18:00,0.68827,0.68893,0.68827,0.68885,278199999.0
2005-08-05 18:19:00,0.68888,0.68894,0.68857,0.68857,241699998.0
2005-08-05 18:20:00,0.6886,0.6889,0.68857,0.68874,112600001.0
2005-08-05 18:21:00,0.68869,0.68901,0.68856,0.68886,212100003.0
2005-08-05 18:22:00,0.68856,0.68896,0.68848,0.68889,156400000.0
2005-08-05 18:23:00,0.68882,0.68922,0.68868,0.68912,287600002.0
2005-08-05 18:24:00,0.68968,0.68968,0.68906,0.68919,270699999.0
2005-08-05 18:25:00,0.68908,0.68923,0.68871,0.68905,107599999.0
2005-08-05 18:26:00,0.68899,0.68909,0.68876,0.68883,135400000.0
2005-08-05 18:27:00,0.68882,0.68945,0.68872,0.68921,289300002.0
2005-08-05 18:28:00,0.68919,0.68932,0.68874,0.6891,155800001.0
2005-08-05 18:29:00,0.68934,0.68951,0.68923,0.6893,208900000.0
2005-08-05 18:30:00,0.68913,0.68945,0.68901,0.68945,96000001.0
2005-08-05 18:31:00,0.68919,0.68932,0.68856,0.68875,207699998.0
2005-08-05 18:32:00,0.68882,0.689,0.68864,0.68866,132400000.0
2005-08-05 18:33:00,0.68862,0.68878,0.68837,0.6884,237800002.0
2005-08-05 18:34:00,0.68841,0.68864,0.68841,0.6886,113100001.0
2005-08-05 18:35:00,0.68878,0.68886,0.68809,0.68843,151699998.0
2005-08-05 18:36:00,0.6886,0.6888,0.68837,0.68872,169800001.0
2005-08-05 18:37:00,0.68857,0.68875,0.68836,0.68848,101200000.0
2005-08-05 18:38:00,0.68847,0.68883,0.68836,0.68867,172900002.0
2005-08-05 18:39:00,0.68868,0.68895,0.68839,0.68863,305400000.0
2005-08-05 18:40:00,0.6885,0.68893,0.68847,0.68887,91499999.0
2005-08-05 18:41:00,0.68854,0.68905,0.68851,0.68858,209800001.0
2005-08-05 18:42:00,0.68867,0.68885,0.68866,0.68878,114800000.0
2005-08-05 18:43:00,0.68863,0.68903,0.68832,0.68876,748000007.0
2005-08-05 18:44:00,0.6888,0.68905,0.68854,0.68892,338099996.0
2005-08-05 18:45:00,0.68899,0.68906,0.68852,0.68852,411699999.0
2005-08-05 18:46:00,0.68904,0.68904,0.68859,0.68865,138000001.0
2005-08-05 18:47:00,0.68898,0.68911,0.68864,0.68889,157800000.0
2005-08-05 18:48:00,0.68872,0.68915,0.68856,0.68893,164600001.0
2005-08-05 18:49:00,0.68879,0.68918,0.68877,0.68918,149899998.0
2005-08-05 18:50:00,0.689,0.68908,0.68881,0.68893,89100000.0
2005-08-05 18:51:00,0.68869,0.68928,0.68867,0.68925,111799999.0
2005-08-05 18:52:00,0.68879,0.68893,0.68869,0.68882,115400000.0
2005-08-05 18:53:00,0.6888,0.68892,0.68864,0.68885,127200001.0
2005-08-05 18:54:00,0.68903,0.68935,0.6888,0.68904,85200000.0
2005-08-05 18:55:00,0.68926,0.68942,0.68906,0.68922,176999999.0
2005-08-05 18:56:00,0.68913,0.68939,0.68901,0.68917,80700001.0
2005-08-05 18:57:00,0.68899,0.68918,0.68873,0.68918,80000000.0
2005-08-05 18:58:00,0.68912,0.6894,0.68897,0.68932,81200000.0
2005-08-05 18:59:00,0.68918,0.68949,0.689,0.68923,220700001.0
2005-08-05 19:00:00,0.68905,0.68931,0.68898,0.68927,181200000.0
2005-08-05 19:01:00,0.68914,0.68945,0.68909,0.68915,98600002.0
2005-08-05 19:02:00,0.68908,0.6893,0.68896,0.68921,89900002.0
2005-08-05 19:03:00,0.6891,0.68942,0.68906,0.68925,225900000.0
2005-08-05 19:04:00,0.68886,0.68933,0.68855,0.68855,117100000.0
2005-08-05 19:05:00,0.68858,0.68894,0.68849,0.68883,120200001.0
2005-08-05 19:06:00,0.68871,0.68886,0.68847,0.68851,182299999.0
2005-08-05 19:07:00,0.68869,0.68876,0.68828,0.68862,217699999.0
2005-08-05 19:08:00,0.68897,0.68897,0.68852,0.68854,140900000.0
2005-08-05 19:09:00,0.68864,0.68882,0.68854,0.68857,119399998.0
2005-08-05 19:10:00,0.68851,0.68881,0.68841,0.68881,142300001.0
2005-08-05 19:11:00,0.68871,0.68879,0.68862,0.6887,148600000.0
2005-08-05 19:12:00,0.68881,0.68881,0.68838,0.68845,92200000.0
2005-08-05 19:13:00,0.6887,0.68877,0.68847,0.6886,100000000.0
2005-08-05 19:14:00,0.68867,0.6888,0.68847,0.68847,74199999.0
2005-08-05 19:15:00,0.68886,0.68903,0.68873,0.68876,112700001.0
2005-08-05 19:16:00,0.68891,0.68928,0.6888,0.68892,133599999.0
2005-08-05 19:17:00,0.68874,0.68924,0.68868,0.68924,130700001.0
2005-08-05 19:18:00,0.68901,0.68911,0.68878,0.68893,173199996.0
2005-08-05 19:19:00,0.68895,0.6891,0.68875,0.68887,141900001.0
2005-08-05 19:20:00,0.68861,0.68895,0.68857,0.68875,120500000.0
2005-08-05 19:21:00,0.68868,0.68905,0.68853,0.68905,146500001.0
2005-08-05 19:22:00,0.68878,0.68923,0.68858,0.68923,115700000.0
2005-08-05 19:23:00,0.68918,0.68934,0.68895,0.68895,96299999.0
2005-08-05 19:24:00,0.68888,0.68984,0.68884,0.68965,103799998.0
2005-08-05 19:25:00,0.68957,0.68957,0.68879,0.68893,112900000.0
2005-08-05 19:26:00,0.68879,0.68908,0.68876,0.68902,68299999.0
2005-08-05 19:27:00,0.68867,0.68924,0.68856,0.68903,152100000.0
2005-08-05 19:28:00,0.68934,0.68934,0.68881,0.68916,132600000.0
2005-08-05 19:29:00,0.68905,0.68932,0.68879,0.68904,113600000.0
2005-08-05 19:30:00,0.68919,0.68922,0.68888,0.6891,95500000.0
2005-08-05 19:31:00,0.68906,0.6893,0.68906,0.68906,66400000.0
2005-08-05 19:32:00,0.68905,0.68949,0.68905,0.68929,120599999.0
2005-08-05 19:33:00,0.68915,0.68939,0.68894,0.68899,105300000.0
2005-08-05 19:34:00,0.6892,0.68944,0.68906,0.68929,121099998.0
2005-08-05 19:35:00,0.68947,0.68947,0.68901,0.68936,237600004.0
2005-08-05 19:36:00,0.68955,0.68955,0.68902,0.68929,181200000.0
2005-08-05 19:37:00,0.6892,0.68943,0.68915,0.68919,127600001.0
2005-08-05 19:38:00,0.68945,0.68955,0.6891,0.68912,124099999.0
2005-08-05 19:39:00,0.68924,0.68971,0.68907,0.68935,230599998.0
2005-08-05 19:40:00,0.68928,0.68963,0.6891,0.68947,76800002.0
2005-08-05 19:41:00,0.68946,0.68966,0.68916,0.68962,129400000.0
2005-08-05 19:42:00,0.68968,0.68974,0.68938,0.68942,51399999.0
2005-08-05 19:43:00,0.68958,0.68971,0.68947,0.6896,83099999.0
2005-08-05 19:44:00,0.68971,0.68971,0.68934,0.68934,96399998.0
2005-08-05 19:45:00,0.6895,0.68976,0.68931,0.68956,64600000.0
2005-08-05 19:46:00,0.68963,0.68971,0.68927,0.68933,75800000.0
2005-08-05 19:47:00,0.68938,0.68958,0.68931,0.68945,85600001.0
2005-08-05 19:48:00,0.68934,0.68955,0.68925,0.68925,146200000.0
2005-08-05 19:49:00,0.68935,0.68955,0.68918,0.68918,92300000.0
2005-08-05 19:50:00,0.68931,0.6897,0.68931,0.68967,94300001.0
2005-08-05 19:51:00,0.68971,0.68973,0.68933,0.68936,117900000.0
2005-08-05 19:52:00,0.68944,0.68974,0.68936,0.68962,88800001.0
2005-08-05 19:53:00,0.68967,0.68975,0.68937,0.68964,138099998.0
2005-08-05 19:54:00,0.68965,0.68991,0.68938,0.68979,142000001.0
2005-08-05 19:55:00,0.68962,0.6898,0.68934,0.68948,269800000.0
2005-08-05 19:56:00,0.68947,0.68975,0.68927,0.68955,265199998.0
2005-08-05 19:57:00,0.68941,0.68961,0.68936,0.68938,128899998.0
2005-08-05 19:58:00,0.68956,0.68978,0.68939,0.6896,200699998.0
2005-08-05 19:59:00,0.68967,0.6898,0.68937,0.6894,92000000.0
2005-08-05 20:00:00,0.68969,0.69008,0.68958,0.68958,318599998.0
2005-08-05 20:01:00,0.68997,0.69003,0.68945,0.68945,131400000.0
2005-08-05 20:02:00,0.68955,0.68965,0.68936,0.68936,69400000.0
2005-08-05 20:03:00,0.68965,0.68976,0.68942,0.68959,96900000.0
2005-08-05 20:04:00,0.68973,0.68985,0.68947,0.68963,117299999.0
2005-08-05 20:05:00,0.68966,0.68978,0.68926,0.68955,179500001.0
2005-08-05 20:06:00,0.68968,0.68986,0.68938,0.68949,251799998.0
2005-08-05 20:07:00,0.6894,0.68979,0.6894,0.68965,87699998.0
2005-08-05 20:08:00,0.68937,0.68977,0.68937,0.68949,135400001.0
2005-08-05 20:09:00,0.68932,0.68969,0.68923,0.68929,130399999.0
2005-08-05 20:10:00,0.68927,0.68961,0.68926,0.68928,137900001.0
2005-08-05 20:11:00,0.68918,0.68965,0.68917,0.68936,85900001.0
2005-08-05 20:12:00,0.68939,0.68959,0.68922,0.68956,83000000.0
2005-08-05 20:13:00,0.68946,0.68953,0.68913,0.6893,120699998.0
2005-08-05 20:14:00,0.68943,0.68962,0.68918,0.68952,132399999.0
2005-08-05 20:15:00,0.68914,0.68921,0.68884,0.68911,110199997.0
2005-08-05 20:16:00,0.68905,0.6894,0.6886,0.68868,391100000.0
2005-08-05 20:17:00,0.6888,0.68923,0.68866,0.68915,180500000.0
2005-08-05 20:18:00,0.68859,0.68915,0.68855,0.68908,119599998.0
2005-08-05 20:19:00,0.68922,0.68931,0.68904,0.68928,91600000.0
2005-08-05 20:20:00,0.68926,0.68955,0.68898,0.68955,88099999.0
2005-08-05 20:21:00,0.68972,0.68974,0.68918,0.68945,125899999.0
2005-08-05 20:22:00,0.68906,0.6894,0.68896,0.68918,104700000.0
2005-08-05 20:23:00,0.68943,0.6895,0.68908,0.6891,120500000.0
2005-08-05 20:24:00,0.68944,0.6895,0.68914,0.6892,114700000.0
2005-08-05 20:25:00,0.68925,0.68941,0.68898,0.68918,146500000.0
2005-08-05 20:26:00,0.68927,0.68946,0.68901,0.6893,181899998.0
2005-08-05 20:27:00,0.68921,0.68947,0.68914,0.68917,79000001.0
2005-08-05 20:28:00,0.68906,0.68941,0.68905,0.68907,86100001.0
2005-08-05 20:29:00,0.6892,0.68954,0.68913,0.68942,277199998.0
2005-08-05 20:30:00,0.68905,0.68961,0.68886,0.6894,250000000.0
2005-08-05 20:31:00,0.68941,0.68971,0.68925,0.68949,193100003.0
2005-08-05 20:32:00,0.68926,0.6895,0.68926,0.68949,66800001.0
2005-08-05 20:33:00,0.68948,0.69001,0.68934,0.68996,183199999.0
2005-08-05 20:34:00,0.68984,0.68997,0.68954,0.68954,157599998.0
2005-08-05 20:35:00,0.68941,0.68987,0.68927,0.68983,81000001.0
2005-08-05 20:36:00,0.68958,0.68987,0.68931,0.68966,183299999.0
2005-08-05 20:37:00,0.68973,0.69005,0.68972,0.68977,251100001.0
2005-08-05 20:38:00,0.68978,0.69001,0.68945,0.68991,219099999.0
2005-08-05 20:39:00,0.68986,0.68994,0.68965,0.68992,119300000.0
2005-08-05 20:40:00,0.68957,0.69022,0.68954,0.69002,200299999.0
2005-08-05 20:41:00,0.68967,0.69002,0.68963,0.68996,175200001.0
2005-08-05 20:42:00,0.68987,0.69004,0.68964,0.68968,63300000.0
2005-08-05 20:43:00,0.68965,0.69006,0.68965,0.68967,125600001.0
2005-08-05 20:44:00,0.68977,0.68988,0.68955,0.68967,113299999.0
2005-08-05 20:45:00,0.68966,0.69014,0.68956,0.68986,117799998.0
2005-08-05 20:46:00,0.6899,0.68997,0.68961,0.68961,77500000.0
2005-08-05 20:47:00,0.68985,0.69007,0.68962,0.68962,94700002.0
2005-08-05 20:48:00,0.6895,0.68981,0.6895,0.68963,141799999.0
2005-08-05 20:49:00,0.68981,0.69008,0.68949,0.69008,92099999.0
2005-08-05 20:50:00,0.68975,0.69014,0.6896,0.68997,169099999.0
2005-08-05 20:51:00,0.68953,0.69004,0.68953,0.68971,111400002.0
2005-08-05 20:52:00,0.6896,0.69001,0.68958,0.6897,122599999.0
2005-08-05 20:53:00,0.68975,0.6901,0.68955,0.68974,345000001.0
2005-08-05 20:54:00,0.68974,0.68996,0.68955,0.68993,165199999.0
2005-08-05 20:55:00,0.68976,0.68993,0.68944,0.68944,161900000.0
2005-08-05 20:56:00,0.68944,0.68972,0.68944,0.6896,90200000.0
2005-08-05 20:57:00,0.68957,0.68988,0.68957,0.68968,71700000.0
2005-08-05 20:58:00,0.68954,0.68986,0.68932,0.68976,233599999.0
2005-08-05 20:59:00,0.68999,0.69002,0.68972,0.68973,183900000.0
2005-08-05 21:00:00,0.68962,0.68994,0.68941,0.68976,230000002.0
2005-08-05 21:01:00,0.68956,0.68976,0.68946,0.68965,137400000.0
2005-08-05 21:02:00,0.68928,0.68972,0.68926,0.68952,116799998.0
2005-08-05 21:03:00,0.68954,0.68996,0.68948,0.68975,170999999.0
2005-08-05 21:04:00,0.68945,0.68984,0.68942,0.68984,107800002.0
2005-08-05 21:05:00,0.68986,0.68986,0.68938,0.68938,143700003.0
2005-08-05 21:06:00,0.68923,0.68972,0.68923,0.68958,143899999.0
2005-08-05 21:07:00,0.68975,0.68976,0.6893,0.6893,111999999.0
2005-08-05 21:08:00,0.68928,0.68975,0.68924,0.68966,125700000.0
2005-08-05 21:09:00,0.68957,0.68984,0.6895,0.6897,125899999.0
2005-08-05 21:10:00,0.68965,0.68973,0.68947,0.68959,58200000.0
2005-08-05 21:11:00,0.68969,0.68982,0.68956,0.68967,108100000.0
2005-08-05 21:12:00,0.68981,0.68995,0.68961,0.68971,110599998.0
2005-08-05 21:13:00,0.68964,0.68988,0.68961,0.6897,78500000.0
2005-08-05 21:14:00,0.68985,0.68985,0.68968,0.68968,90500000.0
2005-08-05 21:15:00,0.68972,0.69013,0.68972,0.68973,268399997.0
2005-08-05 21:16:00,0.68995,0.69,0.68952,0.68963,127299997.0
2005-08-05 21:17:00,0.68973,0.68991,0.68964,0.68979,180499998.0
2005-08-05 21:18:00,0.68967,0.69008,0.6896,0.68996,227299998.0
2005-08-05 21:19:00,0.68974,0.68984,0.68959,0.68973,126200000.0
2005-08-05 21:20:00,0.68973,0.69001,0.68959,0.6896,238000002.0
2005-08-05 21:21:00,0.68973,0.69006,0.68973,0.68981,73100000.0
2005-08-05 21:22:00,0.68987,0.68997,0.68959,0.68959,108200000.0
2005-08-05 21:23:00,0.68954,0.69007,0.68954,0.68979,167699997.0
2005-08-05 21:24:00,0.68983,0.68993,0.68963,0.68968,97399999.0
2005-08-05 21:25:00,0.68982,0.69001,0.68961,0.68961,120900000.0
2005-08-05 21:26:00,0.68956,0.68956,0.68931,0.68944,99500001.0
2005-08-05 21:27:00,0.68947,0.6896,0.68933,0.68946,95500000.0
2005-08-05 21:28:00,0.68958,0.68969,0.68928,0.68942,130000002.0
2005-08-05 21:29:00,0.68943,0.68965,0.68922,0.68959,141900001.0
2005-08-05 21:30:00,0.68972,0.68983,0.68929,0.68946,150100001.0
2005-08-05 21:31:00,0.68941,0.68966,0.68937,0.68942,105600001.0
2005-08-05 21:32:00,0.68927,0.68976,0.68927,0.68963,110200001.0
2005-08-05 21:33:00,0.68962,0.68974,0.68949,0.68962,80200000.0
2005-08-05 21:34:00,0.68959,0.68982,0.68952,0.68965,87500000.0
2005-08-05 21:35:00,0.68953,0.68975,0.68926,0.6894,154300001.0
2005-08-05 21:36:00,0.68935,0.68962,0.68918,0.68927,267999999.0
2005-08-05 21:37:00,0.68921,0.68969,0.68921,0.68934,91700000.0
2005-08-05 21:38:00,0.68923,0.68955,0.68918,0.68935,94500001.0
2005-08-05 21:39:00,0.68918,0.6895,0.68918,0.68935,86100000.0
2005-08-05 21:40:00,0.68933,0.68971,0.68914,0.68971,179899997.0
2005-08-05 21:41:00,0.68958,0.68983,0.68934,0.68983,142800002.0
2005-08-05 21:42:00,0.68977,0.68977,0.68946,0.6897,113500001.0
2005-08-05 21:43:00,0.68976,0.68984,0.68938,0.68938,94000001.0
2005-08-05 21:44:00,0.68939,0.68985,0.68929,0.68929,120099997.0
2005-08-05 21:45:00,0.68946,0.68982,0.68941,0.68973,97600000.0
2005-08-05 21:46:00,0.68977,0.68991,0.68962,0.68977,123699999.0
2005-08-05 21:47:00,0.68974,0.68996,0.68961,0.68991,140899999.0
2005-08-05 21:48:00,0.6901,0.6901,0.68975,0.68975,95599999.0
2005-08-05 21:49:00,0.69007,0.69019,0.68964,0.68967,101100002.0
2005-08-05 21:50:00,0.68997,0.69021,0.68971,0.68971,93199999.0
2005-08-05 21:51:00,0.6902,0.69032,0.6899,0.68995,116100000.0
2005-08-05 21:52:00,0.68986,0.69015,0.68983,0.69003,70100000.0
2005-08-05 21:53:00,0.68998,0.69008,0.6899,0.68999,178100000.0
2005-08-05 21:54:00,0.6901,0.69022,0.68983,0.68983,71799999.0
2005-08-05 21:55:00,0.68991,0.69013,0.68987,0.69006,98700000.0
2005-08-05 21:56:00,0.69018,0.69056,0.69004,0.69052,100200000.0
2005-08-05 21:57:00,0.69076,0.69077,0.69017,0.69017,169400000.0
2005-08-05 21:58:00,0.69047,0.69053,0.68996,0.69032,142600001.0
2005-08-05 21:59:00,0.69039,0.6905,0.69022,0.69037,96000001.0
2005-08-05 22:00:00,0.69035,0.69049,0.69022,0.69042,74100000.0
2005-08-05 22:01:00,0.69016,0.69051,0.69009,0.6902,125999998.0
2005-08-05 22:02:00,0.69034,0.69043,0.69009,0.69029,100299999.0
2005-08-05 22:03:00,0.69026,0.69031,0.68982,0.69023,69800000.0
2005-08-05 22:04:00,0.6902,0.69048,0.69008,0.69024,80700000.0
2005-08-05 22:05:00,0.69006,0.69029,0.68978,0.68978,179800000.0
2005-08-05 22:06:00,0.68961,0.69033,0.68961,0.68997,111399999.0
2005-08-05 22:07:00,0.69004,0.69024,0.68971,0.68972,130400000.0
2005-08-05 22:08:00,0.68992,0.69025,0.68982,0.69008,156999999.0
2005-08-05 22:09:00,0.68977,0.69008,0.68967,0.68979,143799998.0
2005-08-05 22:10:00,0.68991,0.69005,0.68975,0.68975,102200000.0
2005-08-05 22:11:00,0.68987,0.69017,0.68975,0.68983,108299999.0
2005-08-05 22:12:00,0.68976,0.69049,0.68974,0.69002,112800000.0
2005-08-05 22:13:00,0.69003,0.6902,0.68987,0.69011,97999999.0
2005-08-05 22:14:00,0.68994,0.68994,0.6897,0.6897,52500000.0
2005-08-05 22:15:00,0.68999,0.6901,0.68959,0.68962,118099998.0
2005-08-05 22:16:00,0.68958,0.68992,0.68954,0.68969,122900002.0
2005-08-05 22:17:00,0.68986,0.69002,0.68974,0.69002,103399999.0
2005-08-05 22:18:00,0.68983,0.68985,0.68947,0.68947,94900001.0
2005-08-05 22:19:00,0.68929,0.68973,0.68921,0.68955,87300000.0
2005-08-05 22:20:00,0.68974,0.69001,0.68958,0.68973,102700002.0
2005-08-05 22:21:00,0.68996,0.6901,0.68971,0.68978,110800001.0
2005-08-05 22:22:00,0.6898,0.68986,0.68946,0.68958,156900001.0
2005-08-05 22:23:00,0.68955,0.68971,0.68933,0.68934,86900000.0
2005-08-05 22:24:00,0.68942,0.68973,0.68933,0.68949,145099998.0
2005-08-05 22:25:00,0.68949,0.69043,0.68949,0.69039,109999999.0
2005-08-05 22:26:00,0.69032,0.69032,0.69009,0.69016,77000000.0
2005-08-05 22:27:00,0.69011,0.6902,0.69007,0.6902,73299999.0
2005-08-05 22:28:00,0.69,0.69016,0.69,0.69016,54900000.0
2005-08-05 22:29:00,0.69009,0.69019,0.69004,0.69011,90200001.0
2005-08-05 22:30:00,0.69011,0.69036,0.68958,0.69036,105600000.0
2005-08-05 22:31:00,0.6902,0.6902,0.68971,0.68971,95400001.0
2005-08-05 22:32:00,0.68961,0.69002,0.68958,0.68971,132300001.0
2005-08-05 22:33:00,0.68948,0.68993,0.68947,0.68964,80000000.0
2005-08-05 22:34:00,0.68966,0.68991,0.68936,0.68962,128100001.0
2005-08-05 22:35:00,0.68982,0.68997,0.68949,0.68949,93700001.0
2005-08-05 22:36:00,0.68956,0.68988,0.68956,0.68961,94300000.0
2005-08-05 22:37:00,0.68955,0.68975,0.6895,0.68968,88100002.0
2005-08-05 22:38:00,0.68962,0.68986,0.68944,0.68958,94199999.0
2005-08-05 22:39:00,0.68971,0.68989,0.68954,0.6897,115699997.0
2005-08-05 22:40:00,0.68982,0.69,0.68955,0.68955,119500000.0
2005-08-05 22:41:00,0.68966,0.69009,0.68964,0.68968,103300000.0
2005-08-05 22:42:00,0.6896,0.69006,0.6896,0.68977,156100002.0
2005-08-05 22:43:00,0.6896,0.69021,0.68953,0.68982,148500001.0
2005-08-05 22:44:00,0.68994,0.6902,0.68974,0.6898,151199999.0
2005-08-05 22:45:00,0.69005,0.69033,0.68964,0.68996,126500002.0
2005-08-05 22:46:00,0.68994,0.69018,0.68981,0.68983,225399999.0
2005-08-05 22:47:00,0.68979,0.69003,0.68971,0.68993,100200000.0
2005-08-05 22:48:00,0.68992,0.69005,0.68968,0.68988,54200000.0
2005-08-05 22:49:00,0.68976,0.68997,0.6897,0.68976,120299999.0
2005-08-05 22:50:00,0.68998,0.69026,0.68947,0.6898,187999999.0
2005-08-05 22:51:00,0.69001,0.69035,0.68972,0.68972,219400000.0
2005-08-05 22:52:00,0.69042,0.69044,0.68983,0.68998,87399999.0
2005-08-05 22:53:00,0.69022,0.69044,0.68995,0.69044,63300000.0
2005-08-05 22:54:00,0.68994,0.69019,0.68979,0.68988,75100000.0
2005-08-05 22:55:00,0.69035,0.69054,0.69005,0.69046,133300002.0
2005-08-05 22:56:00,0.69041,0.69115,0.68995,0.68995,129899997.0
2005-08-05 22:57:00,0.69008,0.6904,0.68997,0.69035,108200000.0
2005-08-05 22:58:00,0.69052,0.69069,0.68992,0.69001,70200000.0
2005-08-05 22:59:00,0.69009,0.69117,0.68998,0.69116,193300000.0
2005-08-05 23:00:00,0.6905,0.6909,0.6902,0.6903,113800000.0
2005-08-05 23:01:00,0.6909,0.6909,0.6902,0.6903,113800000.0
2005-08-05 23:02:00,0.6902,0.6909,0.6898,0.6903,113800000.0
2005-08-05 23:03:00,0.6898,0.6905,0.6898,0.6904,113800000.0
2005-08-05 23:04:00,0.6904,0.6904,0.6904,0.6904,113800000.0
2005-08-05 23:05:00,0.6903,0.6903,0.6903,0.6903,113800000.0
2005-08-05 23:09:00,0.6902,0.6902,0.6902,0.6902,113800000.0
2005-08-05 23:11:00,0.6903,0.6903,0.6903,0.6903,113800000.0
2005-08-05 23:14:00,0.6902,0.6902,0.6902,0.6902,113800000.0
2005-08-05 23:15:00,0.6903,0.6903,0.6903,0.6903,113800000.0
2005-08-05 23:18:00,0.6902,0.6902,0.6902,0.6902,113800000.0
2005-08-05 23:20:00,0.6903,0.6903,0.6903,0.6903,113800000.0
2005-08-05 23:22:00,0.6902,0.6902,0.6902,0.6902,113800000.0
2005-08-05 23:24:00,0.6903,0.6903,0.6903,0.6903,113800000.0
2005-08-05 23:26:00,0.6902,0.6902,0.6902,0.6902,113800000.0
2005-08-05 23:30:00,0.6903,0.6903,0.6903,0.6903,113800000.0
2005-08-05 23:33:00,0.6902,0.6902,0.6902,0.6902,113800000.0
2005-08-05 23:36:00,0.6903,0.6903,0.6903,0.6903,113800000.0
2005-08-05 23:40:00,0.6902,0.6902,0.6902,0.6902,113800000.0
2005-08-05 23:41:00,0.6903,0.6903,0.6903,0.6903,113800000.0
2005-08-08 00:01:00,0.6891,0.6892,0.689,0.6891,113800000.0
2005-08-08 00:02:00,0.689,0.6892,0.689,0.6892,113800000.0
2005-08-08 00:03:00,0.6891,0.6893,0.6891,0.6891,113800000.0
2005-08-08 00:04:00,0.689,0.6892,0.689,0.6891,113800000.0
2005-08-08 00:05:00,0.689,0.6893,0.689,0.6891,113800000.0
2005-08-08 00:06:00,0.6892,0.6894,0.689,0.6893,113800000.0
2005-08-08 00:07:00,0.6892,0.6892,0.6891,0.6892,113800000.0
2005-08-08 00:08:00,0.6893,0.6895,0.6891,0.6893,113800000.0
2005-08-08 00:09:00,0.6894,0.6897,0.6892,0.6893,113800000.0
2005-08-08 00:10:00,0.6894,0.6897,0.6893,0.6896,113800000.0
2005-08-08 00:11:00,0.6895,0.6897,0.6894,0.6894,113800000.0
2005-08-08 00:12:00,0.6895,0.6895,0.6895,0.6895,113800000.0
2005-08-08 00:13:00,0.6894,0.6896,0.6894,0.6894,113800000.0
2005-08-08 00:14:00,0.6895,0.6896,0.6892,0.6895,113800000.0
2005-08-08 00:15:00,0.6894,0.6896,0.6894,0.6894,113800000.0
2005-08-08 00:16:00,0.6895,0.6895,0.6894,0.6895,113800000.0
2005-08-08 00:17:00,0.6894,0.6895,0.6894,0.6894,113800000.0
2005-08-08 00:18:00,0.6894,0.6895,0.6893,0.6894,113800000.0
2005-08-08 00:19:00,0.6895,0.6895,0.6894,0.6894,113800000.0
2005-08-08 00:20:00,0.6895,0.6895,0.6894,0.6894,113800000.0
2005-08-08 00:21:00,0.6893,0.6895,0.6893,0.6894,113800000.0
2005-08-08 00:22:00,0.6895,0.6895,0.6893,0.6894,113800000.0
2005-08-08 00:23:00,0.6893,0.6894,0.6891,0.6892,113800000.0
2005-08-08 00:24:00,0.6894,0.6894,0.6892,0.6893,113800000.0
2005-08-08 00:25:00,0.6893,0.6893,0.6892,0.6892,113800000.0
2005-08-08 00:26:00,0.6893,0.6893,0.689,0.689,113800000.0
2005-08-08 00:27:00,0.6891,0.6892,0.689,0.6891,113800000.0
2005-08-08 00:28:00,0.6892,0.6895,0.689,0.6893,113800000.0
2005-08-08 00:29:00,0.6894,0.6895,0.6891,0.6891,113800000.0
2005-08-08 00:30:00,0.6892,0.6892,0.6892,0.6892,113800000.0
2005-08-08 00:31:00,0.6891,0.6893,0.6891,0.6892,113800000.0
2005-08-08 00:32:00,0.6891,0.6892,0.6891,0.6892,113800000.0
2005-08-08 00:33:00,0.6891,0.6892,0.6891,0.6892,113800000.0
2005-08-08 00:34:00,0.6891,0.6892,0.6891,0.6892,113800000.0
2005-08-08 00:35:00,0.6891,0.6894,0.6891,0.6892,113800000.0
2005-08-08 00:36:00,0.6892,0.6894,0.6891,0.6891,113800000.0
2005-08-08 00:37:00,0.6892,0.6895,0.6891,0.6892,113800000.0
2005-08-08 00:38:00,0.6891,0.6892,0.6891,0.6892,113800000.0
2005-08-08 00:39:00,0.6891,0.6893,0.6891,0.6893,113800000.0
2005-08-08 00:40:00,0.6892,0.6893,0.6892,0.6892,113800000.0
2005-08-08 00:41:00,0.6893,0.6894,0.6891,0.6893,113800000.0
2005-08-08 00:42:00,0.6892,0.6893,0.6891,0.6892,113800000.0
2005-08-08 00:43:00,0.6895,0.6898,0.6893,0.6897,113800000.0
2005-08-08 00:45:00,0.6898,0.6898,0.6897,0.6897,113800000.0
2005-08-08 00:46:00,0.6898,0.6901,0.6895,0.6899,113800000.0
2005-08-08 00:47:00,0.6899,0.6899,0.6898,0.6899,113800000.0
2005-08-08 00:48:00,0.6899,0.6899,0.6897,0.6898,113800000.0
2005-08-08 00:49:00,0.6899,0.6899,0.6897,0.6899,113800000.0
2005-08-08 00:50:00,0.6898,0.6901,0.6897,0.6901,113800000.0
2005-08-08 00:51:00,0.6901,0.6901,0.6898,0.6899,113800000.0
2005-08-08 00:52:00,0.6898,0.6901,0.6895,0.6897,113800000.0
2005-08-08 00:53:00,0.6896,0.6896,0.6894,0.6896,113800000.0
2005-08-08 00:54:00,0.6895,0.6896,0.6895,0.6896,113800000.0
2005-08-08 00:55:00,0.6895,0.6901,0.6894,0.69,113800000.0
2005-08-08 00:56:00,0.6898,0.6898,0.6894,0.6894,113800000.0
2005-08-08 00:57:00,0.6895,0.6898,0.6894,0.6898,113800000.0
2005-08-08 00:58:00,0.6901,0.6901,0.6894,0.6901,113800000.0
2005-08-08 00:59:00,0.6896,0.69,0.6894,0.6895,113800000.0
2005-08-08 01:00:00,0.6895,0.6896,0.6894,0.6895,113800000.0
2005-08-08 01:01:00,0.6893,0.6897,0.6892,0.6894,113800000.0
2005-08-08 01:02:00,0.6895,0.6895,0.6894,0.6894,113800000.0
2005-08-08 01:03:00,0.6894,0.6894,0.6893,0.6894,113800000.0
2005-08-08 01:04:00,0.6894,0.6895,0.6894,0.6895,113800000.0
2005-08-08 01:06:00,0.6894,0.6895,0.6894,0.6895,113800000.0
2005-08-08 01:07:00,0.6894,0.6899,0.6894,0.6895,113800000.0
2005-08-08 01:08:00,0.6897,0.6897,0.6895,0.6896,113800000.0
2005-08-08 01:09:00,0.6897,0.6898,0.6895,0.6898,113800000.0
2005-08-08 01:10:00,0.6897,0.6898,0.6895,0.6895,113800000.0
2005-08-08 01:11:00,0.6897,0.6898,0.6894,0.6895,113800000.0
2005-08-08 01:12:00,0.6897,0.6898,0.6895,0.6897,113800000.0
2005-08-08 01:13:00,0.6895,0.6897,0.6895,0.6897,113800000.0
2005-08-08 01:14:00,0.6896,0.6898,0.6896,0.6898,113800000.0
2005-08-08 01:15:00,0.6898,0.6898,0.6896,0.6897,113800000.0
2005-08-08 01:16:00,0.6896,0.6897,0.6896,0.6896,113800000.0
2005-08-08 01:17:00,0.6897,0.6897,0.6896,0.6896,113800000.0
2005-08-08 01:18:00,0.6897,0.6898,0.6895,0.6896,113800000.0
2005-08-08 01:19:00,0.6897,0.6899,0.6896,0.6897,113800000.0
2005-08-08 01:20:00,0.6899,0.6899,0.6896,0.6899,113800000.0
2005-08-08 01:21:00,0.6897,0.6897,0.6895,0.6897,113800000.0
2005-08-08 01:22:00,0.6896,0.69,0.6896,0.6897,113800000.0
2005-08-08 01:23:00,0.6898,0.6899,0.6897,0.6897,113800000.0
2005-08-08 01:24:00,0.6898,0.6898,0.6896,0.6897,113800000.0
2005-08-08 01:25:00,0.6898,0.6898,0.6894,0.6896,113800000.0
2005-08-08 01:26:00,0.6894,0.6897,0.6894,0.6894,113800000.0
2005-08-08 01:27:00,0.6896,0.6896,0.6894,0.6894,113800000.0
2005-08-08 01:28:00,0.6894,0.6896,0.6894,0.6894,113800000.0
2005-08-08 01:29:00,0.6893,0.6894,0.6893,0.6893,113800000.0
2005-08-08 01:30:00,0.6895,0.6897,0.6892,0.6895,113800000.0
2005-08-08 01:31:00,0.6895,0.6896,0.6894,0.6895,113800000.0
2005-08-08 01:32:00,0.6897,0.6897,0.6893,0.6893,113800000.0
2005-08-08 01:33:00,0.6895,0.6896,0.6893,0.6895,113800000.0
2005-08-08 01:34:00,0.6894,0.6896,0.6894,0.6894,113800000.0
2005-08-08 01:35:00,0.6894,0.6896,0.6894,0.6896,113800000.0
2005-08-08 01:36:00,0.6894,0.6898,0.6893,0.6896,113800000.0
2005-08-08 01:37:00,0.6897,0.6897,0.6893,0.6895,113800000.0
2005-08-08 01:38:00,0.6895,0.6896,0.6892,0.6894,113800000.0
2005-08-08 01:39:00,0.6895,0.6895,0.6891,0.6891,113800000.0
2005-08-08 01:40:00,0.689,0.6894,0.689,0.6893,113800000.0
2005-08-08 01:41:00,0.6894,0.6895,0.6892,0.6893,113800000.0
2005-08-08 01:42:00,0.6895,0.6895,0.6892,0.6894,113800000.0
2005-08-08 01:43:00,0.6895,0.6895,0.6892,0.6893,113800000.0
2005-08-08 01:44:00,0.6896,0.6896,0.6893,0.6893,113800000.0
2005-08-08 01:45:00,0.6895,0.6897,0.6892,0.6896,113800000.0
2005-08-08 01:46:00,0.6897,0.6897,0.6894,0.6895,113800000.0
2005-08-08 01:47:00,0.6895,0.6895,0.6892,0.6893,113800000.0
2005-08-08 01:48:00,0.6893,0.6895,0.6892,0.6894,113800000.0
2005-08-08 01:49:00,0.6895,0.6896,0.6893,0.6893,113800000.0
2005-08-08 01:50:00,0.6897,0.6897,0.6893,0.6895,113800000.0
2005-08-08 01:51:00,0.6894,0.6895,0.6894,0.6895,113800000.0
2005-08-08 01:52:00,0.6894,0.6894,0.6893,0.6893,113800000.0
2005-08-08 01:53:00,0.6894,0.6897,0.6893,0.6895,113800000.0
2005-08-08 01:54:00,0.6895,0.6896,0.6894,0.6894,113800000.0
2005-08-08 01:55:00,0.6895,0.6895,0.6894,0.6895,113800000.0
2005-08-08 01:56:00,0.6895,0.6897,0.6894,0.6896,113800000.0
2005-08-08 01:57:00,0.6895,0.6897,0.6894,0.6895,113800000.0
2005-08-08 01:58:00,0.6896,0.6896,0.6894,0.6894,113800000.0
2005-08-08 01:59:00,0.6895,0.6897,0.6893,0.6895,113800000.0
2005-08-08 02:00:00,0.68923,0.68944,0.68914,0.68941,113800000.0
2005-08-08 02:01:00,0.68922,0.68955,0.68922,0.68935,150900000.0
2005-08-08 02:02:00,0.68931,0.68962,0.68915,0.68953,274399998.0
2005-08-08 02:03:00,0.68955,0.68975,0.68933,0.6895,112700000.0
2005-08-08 02:04:00,0.68963,0.68968,0.68918,0.68919,55099999.0
2005-08-08 02:05:00,0.6894,0.68957,0.68916,0.68916,167199997.0
2005-08-08 02:06:00,0.68935,0.68968,0.68921,0.68958,189400000.0
2005-08-08 02:07:00,0.68971,0.68971,0.68933,0.68945,152299999.0
2005-08-08 02:08:00,0.68949,0.68985,0.68949,0.68983,160599999.0
2005-08-08 02:09:00,0.68973,0.68973,0.68933,0.68965,220800002.0
2005-08-08 02:10:00,0.68953,0.68976,0.68951,0.68956,151900000.0
2005-08-08 02:11:00,0.68955,0.68985,0.68955,0.68976,112399999.0
2005-08-08 02:12:00,0.68968,0.68998,0.68948,0.68986,144399998.0
2005-08-08 02:13:00,0.68975,0.68998,0.6895,0.68975,122100000.0
2005-08-08 02:14:00,0.68958,0.6898,0.68901,0.68924,217200000.0
2005-08-08 02:15:00,0.68912,0.68958,0.68892,0.68913,182999999.0
2005-08-08 02:16:00,0.68879,0.68932,0.68879,0.68905,173400001.0
2005-08-08 02:17:00,0.68917,0.68945,0.6891,0.6891,128299999.0
2005-08-08 02:18:00,0.68911,0.68947,0.68908,0.68933,93000001.0
2005-08-08 02:19:00,0.68916,0.68951,0.68906,0.6891,150600002.0
2005-08-08 02:20:00,0.68928,0.68971,0.68919,0.68933,233999999.0
2005-08-08 02:21:00,0.6893,0.68952,0.68906,0.68927,183600003.0
2005-08-08 02:22:00,0.68937,0.68958,0.68898,0.68928,164200001.0
2005-08-08 02:23:00,0.68931,0.6896,0.6893,0.6896,180000001.0
2005-08-08 02:24:00,0.68962,0.6898,0.6893,0.6898,179400001.0
2005-08-08 02:25:00,0.68972,0.68997,0.6893,0.6895,229500000.0
2005-08-08 02:26:00,0.68952,0.68983,0.68937,0.68968,137499999.0
2005-08-08 02:27:00,0.68966,0.68966,0.68929,0.68942,85800000.0
2005-08-08 02:28:00,0.68934,0.68968,0.68934,0.68951,162400000.0
2005-08-08 02:29:00,0.6894,0.68948,0.68872,0.68872,203899998.0
2005-08-08 02:30:00,0.68892,0.6896,0.68892,0.6896,127799998.0
2005-08-08 02:31:00,0.68959,0.68976,0.68936,0.68957,196200001.0
2005-08-08 02:32:00,0.68946,0.69002,0.68946,0.68973,158200001.0
2005-08-08 02:33:00,0.68965,0.68983,0.68946,0.6895,148500000.0
2005-08-08 02:34:00,0.68935,0.68974,0.68923,0.68973,154300000.0
2005-08-08 02:35:00,0.68985,0.69005,0.68945,0.68946,221199998.0
2005-08-08 02:36:00,0.68962,0.68989,0.68943,0.68962,178699998.0
2005-08-08 02:37:00,0.68954,0.69011,0.68934,0.69011,162799998.0
2005-08-08 02:38:00,0.69024,0.69024,0.68952,0.68952,153700000.0
2005-08-08 02:39:00,0.68964,0.68983,0.68945,0.68953,96799999.0
2005-08-08 02:40:00,0.68957,0.68988,0.68929,0.68959,286599998.0
2005-08-08 02:41:00,0.68954,0.6898,0.68943,0.68957,92100000.0
2005-08-08 02:42:00,0.68946,0.68965,0.68934,0.68947,154399999.0
2005-08-08 02:43:00,0.68957,0.68964,0.68927,0.68935,99800001.0
2005-08-08 02:44:00,0.6893,0.68968,0.6893,0.68965,134100000.0
2005-08-08 02:45:00,0.68963,0.68976,0.68935,0.68958,204500002.0
2005-08-08 02:46:00,0.6896,0.68971,0.68934,0.68938,111600000.0
2005-08-08 02:47:00,0.68934,0.68968,0.68934,0.68942,130700000.0
2005-08-08 02:48:00,0.68948,0.68975,0.68925,0.68937,156099999.0
2005-08-08 02:49:00,0.68959,0.68972,0.68923,0.68961,175099999.0
2005-08-08 02:50:00,0.6894,0.68956,0.68931,0.68946,143900000.0
2005-08-08 02:51:00,0.68963,0.68966,0.68916,0.68932,211299997.0
2005-08-08 02:52:00,0.6895,0.68981,0.68933,0.68967,152500000.0
2005-08-08 02:53:00,0.6895,0.68981,0.68925,0.68955,111599998.0
2005-08-08 02:54:00,0.68983,0.69008,0.68943,0.69008,166899999.0
2005-08-08 02:55:00,0.68973,0.68997,0.68944,0.68948,217899998.0
2005-08-08 02:56:00,0.68977,0.68985,0.68932,0.68936,134200001.0
2005-08-08 02:57:00,0.68939,0.68977,0.6893,0.68951,204199997.0
2005-08-08 02:58:00,0.6895,0.68992,0.6894,0.68959,109800001.0
2005-08-08 02:59:00,0.68953,0.68994,0.68948,0.68948,263399998.0
2005-08-08 03:00:00,0.68965,0.69002,0.68941,0.68974,118699999.0
2005-08-08 03:01:00,0.68943,0.68979,0.68932,0.68962,249199997.0
2005-08-08 03:02:00,0.68931,0.69,0.68928,0.69,106300000.0
2005-08-08 03:03:00,0.69004,0.69013,0.68939,0.68996,143800000.0
2005-08-08 03:04:00,0.68974,0.69015,0.68951,0.68994,160000000.0
2005-08-08 03:05:00,0.68996,0.69023,0.6896,0.68975,153400000.0
2005-08-08 03:06:00,0.68966,0.69016,0.68966,0.68993,129000000.0
2005-08-08 03:07:00,0.68985,0.69005,0.68968,0.68986,118200000.0
2005-08-08 03:08:00,0.68975,0.68999,0.68948,0.68963,201300002.0
2005-08-08 03:09:00,0.68974,0.68996,0.6896,0.68971,127599999.0
2005-08-08 03:10:00,0.6899,0.69008,0.68975,0.6898,151000002.0
2005-08-08 03:11:00,0.68974,0.69013,0.68956,0.68975,148500002.0
2005-08-08 03:12:00,0.68976,0.69006,0.68961,0.68998,165899999.0
2005-08-08 03:13:00,0.68984,0.68999,0.68946,0.68972,58400001.0
2005-08-08 03:14:00,0.68951,0.68987,0.68937,0.68976,111599999.0
2005-08-08 03:15:00,0.68965,0.68994,0.68955,0.68962,113400000.0
2005-08-08 03:16:00,0.68983,0.69005,0.68935,0.69005,164299998.0
2005-08-08 03:17:00,0.69,0.69015,0.68962,0.68962,108400001.0
2005-08-08 03:18:00,0.68963,0.68996,0.68953,0.68995,126999997.0
2005-08-08 03:19:00,0.68988,0.6902,0.68971,0.68971,230999998.0
2005-08-08 03:20:00,0.68979,0.69021,0.68964,0.68996,152799999.0
2005-08-08 03:21:00,0.68979,0.69008,0.68972,0.6899,133900000.0
2005-08-08 03:22:00,0.68998,0.69011,0.68969,0.68989,105000000.0
2005-08-08 03:23:00,0.68974,0.69017,0.68966,0.69,223000001.0
2005-08-08 03:24:00,0.69024,0.69043,0.68981,0.6899,90600001.0
2005-08-08 03:25:00,0.6902,0.6902,0.68985,0.69012,149900001.0
2005-08-08 03:26:00,0.69003,0.69056,0.68995,0.69045,165700001.0
2005-08-08 03:27:00,0.69044,0.69045,0.69018,0.69037,167400000.0
2005-08-08 03:28:00,0.69034,0.69065,0.69015,0.69055,193000001.0
2005-08-08 03:29:00,0.69037,0.69049,0.69021,0.69037,132399999.0
2005-08-08 03:30:00,0.69046,0.69066,0.69017,0.69027,222899998.0
2005-08-08 03:31:00,0.69017,0.69032,0.68977,0.6901,169399999.0
2005-08-08 03:32:00,0.69019,0.6904,0.68969,0.69021,179700000.0
2005-08-08 03:33:00,0.69002,0.69024,0.68939,0.68968,142800000.0
2005-08-08 03:34:00,0.6897,0.68997,0.6895,0.68958,94000000.0
2005-08-08 03:35:00,0.68993,0.68993,0.6894,0.68978,95600000.0
2005-08-08 03:36:00,0.68964,0.68983,0.68931,0.68945,93000000.0
2005-08-08 03:37:00,0.68953,0.68965,0.68939,0.68955,159900000.0
2005-08-08 03:38:00,0.68954,0.68979,0.68952,0.68955,99100000.0
2005-08-08 03:39:00,0.68973,0.68988,0.68956,0.68972,121800000.0
2005-08-08 03:40:00,0.69008,0.69044,0.68979,0.69044,102600000.0
2005-08-08 03:41:00,0.69023,0.69044,0.69007,0.69033,86299999.0
2005-08-08 03:42:00,0.69018,0.69054,0.69017,0.69029,160199999.0
2005-08-08 03:43:00,0.69007,0.69063,0.68985,0.6905,162099998.0
2005-08-08 03:44:00,0.69051,0.69137,0.69051,0.69082,166200001.0
2005-08-08 03:45:00,0.69052,0.69075,0.69043,0.69062,166199999.0
2005-08-08 03:46:00,0.69055,0.69069,0.69034,0.69057,116199999.0
2005-08-08 03:47:00,0.69064,0.69064,0.69038,0.69052,128499998.0
2005-08-08 03:48:00,0.69041,0.69068,0.69013,0.69027,166300000.0
2005-08-08 03:49:00,0.69042,0.6906,0.69026,0.69052,99299999.0
2005-08-08 03:50:00,0.6906,0.69077,0.69037,0.69052,139599998.0
2005-08-08 03:51:00,0.69053,0.69053,0.69008,0.69022,189999997.0
2005-08-08 03:52:00,0.6903,0.69035,0.69014,0.69035,166600004.0
2005-08-08 03:53:00,0.6903,0.69047,0.69002,0.69002,202000000.0
2005-08-08 03:54:00,0.68998,0.69048,0.68987,0.69036,122400000.0
2005-08-08 03:55:00,0.69033,0.69061,0.69007,0.69027,201500000.0
2005-08-08 03:56:00,0.69024,0.69048,0.69005,0.69018,173800003.0
2005-08-08 03:57:00,0.69046,0.69051,0.69016,0.69044,140499999.0
2005-08-08 03:58:00,0.69048,0.69059,0.6902,0.69039,221800000.0
2005-08-08 03:59:00,0.69047,0.69053,0.69012,0.69049,154400000.0
2005-08-08 04:00:00,0.69054,0.69063,0.6901,0.69046,157100000.0
2005-08-08 04:01:00,0.69055,0.69059,0.69005,0.69039,165700001.0
2005-08-08 04:02:00,0.69039,0.6905,0.69014,0.69037,131000000.0
2005-08-08 04:03:00,0.69039,0.69064,0.69018,0.6905,113600000.0
2005-08-08 04:04:00,0.69044,0.69068,0.69027,0.6906,216099995.0
2005-08-08 04:05:00,0.69059,0.69102,0.69048,0.69055,205300000.0
2005-08-08 04:06:00,0.69067,0.691,0.69052,0.6909,231399999.0
2005-08-08 04:07:00,0.69076,0.69093,0.69042,0.69075,170600002.0
2005-08-08 04:08:00,0.69088,0.69117,0.69042,0.69095,174599997.0
2005-08-08 04:09:00,0.6911,0.69115,0.69077,0.69102,123500000.0
2005-08-08 04:10:00,0.69089,0.6913,0.69072,0.69093,164300001.0
2005-08-08 04:11:00,0.6909,0.69115,0.69069,0.69074,115999999.0
2005-08-08 04:12:00,0.6908,0.69102,0.69051,0.6906,175599999.0
2005-08-08 04:13:00,0.69084,0.69095,0.6906,0.69086,115700002.0
2005-08-08 04:14:00,0.69088,0.69113,0.69071,0.69108,179399999.0
2005-08-08 04:15:00,0.69076,0.69112,0.69072,0.69088,97799999.0
2005-08-08 04:16:00,0.69087,0.69107,0.69047,0.69085,242400003.0
2005-08-08 04:17:00,0.69075,0.69096,0.69055,0.69079,164700000.0
2005-08-08 04:18:00,0.69083,0.69099,0.6906,0.6907,180700000.0
2005-08-08 04:19:00,0.69053,0.69105,0.6905,0.69082,106000000.0
2005-08-08 04:20:00,0.69085,0.69086,0.69059,0.69064,111900001.0
2005-08-08 04:21:00,0.69074,0.69124,0.69049,0.69097,200299999.0
2005-08-08 04:22:00,0.69105,0.69131,0.69069,0.69107,118400000.0
2005-08-08 04:23:00,0.69104,0.6912,0.69088,0.69105,154800000.0
2005-08-08 04:24:00,0.69103,0.69112,0.69076,0.69078,206199998.0
2005-08-08 04:25:00,0.69106,0.69114,0.69084,0.691,136400000.0
2005-08-08 04:26:00,0.69087,0.69094,0.69069,0.69069,163799998.0
2005-08-08 04:27:00,0.69083,0.69114,0.69061,0.69089,197600001.0
2005-08-08 04:28:00,0.69094,0.69111,0.69074,0.69107,230899998.0
2005-08-08 04:29:00,0.69094,0.69112,0.69083,0.69087,160399999.0
2005-08-08 04:30:00,0.69074,0.69103,0.6906,0.69076,148699999.0
2005-08-08 04:31:00,0.69108,0.69123,0.69064,0.69095,242699996.0
2005-08-08 04:32:00,0.691,0.69115,0.69086,0.69096,116300000.0
2005-08-08 04:33:00,0.69072,0.69103,0.69049,0.69096,154000000.0
2005-08-08 04:34:00,0.69107,0.69107,0.69046,0.69061,83899999.0
2005-08-08 04:35:00,0.69071,0.69097,0.69066,0.69069,151200002.0
2005-08-08 04:36:00,0.69102,0.69102,0.69056,0.69083,152099999.0
2005-08-08 04:37:00,0.6908,0.69128,0.6908,0.69084,124999999.0
2005-08-08 04:38:00,0.69094,0.691,0.69053,0.69098,115000000.0
2005-08-08 04:39:00,0.69095,0.69105,0.69063,0.69078,133200000.0
2005-08-08 04:40:00,0.69083,0.691,0.69041,0.69079,244200002.0
2005-08-08 04:41:00,0.69073,0.69099,0.69073,0.69082,188199997.0
2005-08-08 04:42:00,0.6909,0.69105,0.69066,0.69082,152799999.0
2005-08-08 04:43:00,0.69071,0.69091,0.69031,0.6905,157400002.0
2005-08-08 04:44:00,0.69051,0.69073,0.69017,0.69038,160100000.0
2005-08-08 04:45:00,0.69036,0.69065,0.69028,0.69052,133800000.0
2005-08-08 04:46:00,0.69049,0.69065,0.6902,0.69055,249299998.0
2005-08-08 04:47:00,0.6906,0.69076,0.6903,0.69039,259600002.0
2005-08-08 04:48:00,0.69065,0.69072,0.69038,0.69072,218899998.0
2005-08-08 04:49:00,0.69078,0.69086,0.69037,0.69054,118900000.0
2005-08-08 04:50:00,0.6907,0.69071,0.69036,0.69052,161699999.0
2005-08-08 04:51:00,0.6905,0.69083,0.6904,0.69052,221199999.0
2005-08-08 04:52:00,0.69058,0.69079,0.69043,0.69061,102000000.0
2005-08-08 04:53:00,0.69087,0.69096,0.6906,0.69074,82899999.0
2005-08-08 04:54:00,0.69082,0.69082,0.69047,0.69075,213900000.0
2005-08-08 04:55:00,0.69069,0.69096,0.69055,0.69071,120899998.0
2005-08-08 04:56:00,0.69089,0.69101,0.69052,0.69082,171599999.0
2005-08-08 04:57:00,0.69082,0.69112,0.69076,0.69095,100999999.0
2005-08-08 04:58:00,0.69092,0.69107,0.69039,0.69051,169400001.0
2005-08-08 04:59:00,0.69081,0.69118,0.69072,0.69091,182300002.0
2005-08-08 05:00:00,0.69086,0.69111,0.6907,0.69096,146299999.0
2005-08-08 05:01:00,0.69103,0.69126,0.69072,0.69105,138900000.0
2005-08-08 05:02:00,0.69109,0.69109,0.6905,0.69077,70699999.0
2005-08-08 05:03:00,0.69101,0.69123,0.69077,0.69092,186199997.0
2005-08-08 05:04:00,0.69092,0.69131,0.69055,0.69064,220799999.0
2005-08-08 05:05:00,0.69099,0.69132,0.69078,0.6911,234299999.0
2005-08-08 05:06:00,0.69105,0.69126,0.69068,0.69099,114000000.0
2005-08-08 05:07:00,0.69106,0.69113,0.69068,0.69079,117300001.0
2005-08-08 05:08:00,0.69091,0.69118,0.69089,0.69102,112599999.0
2005-08-08 05:09:00,0.69113,0.69141,0.69099,0.6914,161299999.0
2005-08-08 05:10:00,0.69131,0.6914,0.69106,0.6914,89599999.0
2005-08-08 05:11:00,0.69142,0.69167,0.69118,0.69163,131199999.0
2005-08-08 05:12:00,0.69157,0.69175,0.69141,0.69154,133799998.0
2005-08-08 05:13:00,0.69139,0.69176,0.69117,0.69147,162500002.0
2005-08-08 05:14:00,0.69139,0.69156,0.69093,0.69112,130500000.0
2005-08-08 05:15:00,0.69133,0.69148,0.691,0.69106,131800003.0
2005-08-08 05:16:00,0.69105,0.69144,0.69094,0.69121,147999999.0
2005-08-08 05:17:00,0.69134,0.69145,0.69093,0.69109,195300001.0
2005-08-08 05:18:00,0.69121,0.69134,0.69102,0.69118,100000000.0
2005-08-08 05:19:00,0.69106,0.69142,0.69097,0.69138,105400000.0
2005-08-08 05:20:00,0.69134,0.69134,0.69079,0.69079,120799998.0
2005-08-08 05:21:00,0.69103,0.69132,0.69076,0.6913,181699999.0
2005-08-08 05:22:00,0.69093,0.69126,0.69082,0.69124,127800000.0
2005-08-08 05:23:00,0.69069,0.69105,0.69044,0.6905,189300002.0
2005-08-08 05:24:00,0.69087,0.69121,0.69066,0.69121,140999999.0
2005-08-08 05:25:00,0.69133,0.69133,0.69027,0.69065,176299998.0
2005-08-08 05:26:00,0.69044,0.69079,0.69041,0.69078,181100000.0
2005-08-08 05:27:00,0.69077,0.6909,0.6904,0.69086,149399997.0
2005-08-08 05:28:00,0.69075,0.69104,0.69054,0.69097,101100000.0
2005-08-08 05:29:00,0.69097,0.69105,0.69071,0.69088,120799999.0
2005-08-08 05:30:00,0.69092,0.69095,0.69064,0.6907,123700001.0
2005-08-08 05:31:00,0.69081,0.69111,0.69081,0.69087,146200000.0
2005-08-08 05:32:00,0.69078,0.69103,0.69078,0.69095,138899997.0
2005-08-08 05:33:00,0.69074,0.69101,0.6906,0.69075,154400002.0
2005-08-08 05:34:00,0.69085,0.69085,0.69043,0.69068,101100000.0
2005-08-08 05:35:00,0.69028,0.69057,0.69018,0.69045,233199998.0
2005-08-08 05:36:00,0.69044,0.69071,0.69022,0.69044,187500000.0
2005-08-08 05:37:00,0.6906,0.69076,0.69042,0.69058,177100001.0
2005-08-08 05:38:00,0.69068,0.6908,0.6905,0.69062,175700002.0
2005-08-08 05:39:00,0.69052,0.69083,0.69052,0.69055,106699999.0
2005-08-08 05:40:00,0.69048,0.69089,0.69033,0.69054,147500000.0
2005-08-08 05:41:00,0.69067,0.69096,0.69055,0.69077,116500000.0
2005-08-08 05:42:00,0.69089,0.69093,0.69043,0.69072,156799998.0
2005-08-08 05:43:00,0.69051,0.69084,0.69043,0.6905,138900000.0
2005-08-08 05:44:00,0.69048,0.69081,0.69042,0.69072,211499999.0
2005-08-08 05:45:00,0.69059,0.69087,0.69032,0.6906,215500001.0
2005-08-08 05:46:00,0.69044,0.6909,0.69035,0.69069,146100000.0
2005-08-08 05:47:00,0.69068,0.6909,0.69043,0.6907,162100000.0
2005-08-08 05:48:00,0.69076,0.69083,0.69031,0.69037,137200001.0
2005-08-08 05:49:00,0.69047,0.69086,0.69047,0.69072,165400000.0
2005-08-08 05:50:00,0.69066,0.69101,0.69036,0.69066,154100000.0
2005-08-08 05:51:00,0.69074,0.69107,0.69059,0.69105,76700000.0
2005-08-08 05:52:00,0.69081,0.691,0.69042,0.69073,220199996.0
2005-08-08 05:53:00,0.69097,0.69122,0.69065,0.69072,180400000.0
2005-08-08 05:54:00,0.69077,0.69085,0.69055,0.69084,133500001.0
2005-08-08 05:55:00,0.69081,0.69107,0.69058,0.69087,162999999.0
2005-08-08 05:56:00,0.69076,0.69108,0.69074,0.69079,80200000.0
2005-08-08 05:57:00,0.69107,0.69118,0.69075,0.69075,164700001.0
2005-08-08 05:58:00,0.69086,0.6912,0.69082,0.69099,128800000.0
2005-08-08 05:59:00,0.69105,0.69116,0.6906,0.691,163100001.0
2005-08-08 06:00:00,0.69101,0.69117,0.69079,0.69079,133099999.0
2005-08-08 06:01:00,0.69116,0.69136,0.69089,0.69115,138000000.0
2005-08-08 06:02:00,0.69113,0.69147,0.69099,0.69117,143400000.0
2005-08-08 06:03:00,0.69119,0.69131,0.69095,0.69098,73100000.0
2005-08-08 06:04:00,0.691,0.69114,0.69093,0.69093,123500001.0
2005-08-08 06:05:00,0.69118,0.69119,0.69097,0.69107,200000000.0
2005-08-08 06:06:00,0.69105,0.69118,0.69084,0.69085,119800000.0
2005-08-08 06:07:00,0.69118,0.69124,0.69074,0.69103,159799998.0
2005-08-08 06:08:00,0.69098,0.69112,0.69068,0.69085,157099998.0
2005-08-08 06:09:00,0.6909,0.69126,0.69064,0.69126,219899996.0
2005-08-08 06:10:00,0.69129,0.69129,0.69061,0.69092,154699997.0
2005-08-08 06:11:00,0.69103,0.6912,0.69074,0.6911,160800002.0
2005-08-08 06:12:00,0.6912,0.6912,0.69079,0.69118,64000000.0
2005-08-08 06:13:00,0.6911,0.69127,0.69075,0.69095,136199999.0
2005-08-08 06:14:00,0.69087,0.69141,0.69084,0.69141,126300002.0
2005-08-08 06:15:00,0.69103,0.69139,0.69091,0.69138,67000000.0
2005-08-08 06:16:00,0.69131,0.69133,0.69088,0.69118,127500000.0
2005-08-08 06:17:00,0.69118,0.69138,0.69081,0.69121,186300001.0
2005-08-08 06:18:00,0.69102,0.69145,0.69076,0.69092,287799996.0
2005-08-08 06:19:00,0.69089,0.69128,0.69087,0.69113,77600000.0
2005-08-08 06:20:00,0.69123,0.69144,0.6909,0.69122,204399996.0
2005-08-08 06:21:00,0.69119,0.69131,0.69086,0.69101,99000000.0
2005-08-08 06:22:00,0.6909,0.69144,0.69089,0.69143,129299997.0
2005-08-08 06:23:00,0.6914,0.69149,0.69104,0.69113,158100000.0
2005-08-08 06:24:00,0.69116,0.69141,0.69094,0.69141,123400000.0
2005-08-08 06:25:00,0.69162,0.69162,0.69122,0.69133,107600000.0
2005-08-08 06:26:00,0.69125,0.69141,0.69105,0.6913,192500001.0
2005-08-08 06:27:00,0.69111,0.69142,0.69089,0.69118,155200000.0
2005-08-08 06:28:00,0.69114,0.69135,0.69093,0.69093,182199996.0
2005-08-08 06:29:00,0.69092,0.69107,0.69074,0.69087,104099999.0
2005-08-08 06:30:00,0.69127,0.69138,0.69077,0.69096,120199999.0
2005-08-08 06:31:00,0.69101,0.69118,0.6908,0.69104,188199997.0
2005-08-08 06:32:00,0.69091,0.69121,0.69074,0.69099,141199998.0
2005-08-08 06:33:00,0.69082,0.69118,0.69082,0.69108,166900003.0
2005-08-08 06:34:00,0.69084,0.69118,0.69076,0.69108,162699999.0
2005-08-08 06:35:00,0.69097,0.6913,0.6909,0.69114,175499997.0
2005-08-08 06:36:00,0.69107,0.69137,0.69098,0.6911,168499998.0
2005-08-08 06:37:00,0.69096,0.69123,0.69092,0.69092,146199999.0
2005-08-08 06:38:00,0.69118,0.69118,0.69066,0.69074,132300002.0
2005-08-08 06:39:00,0.69095,0.69095,0.69048,0.69062,82900000.0
2005-08-08 06:40:00,0.69067,0.69075,0.69048,0.69052,159500000.0
2005-08-08 06:41:00,0.69048,0.69097,0.69039,0.69062,197899999.0
2005-08-08 06:42:00,0.6904,0.69093,0.6904,0.69073,134600000.0
2005-08-08 06:43:00,0.69082,0.69124,0.69065,0.69065,105200000.0
2005-08-08 06:44:00,0.69067,0.69099,0.69035,0.69073,304700002.0
2005-08-08 06:45:00,0.6906,0.69092,0.6906,0.69076,130400002.0
2005-08-08 06:46:00,0.69054,0.69115,0.69054,0.691,194399999.0
2005-08-08 06:47:00,0.69096,0.69105,0.69067,0.69087,195899998.0
2005-08-08 06:48:00,0.69091,0.69113,0.69056,0.6911,116199999.0
2005-08-08 06:49:00,0.69098,0.69099,0.69066,0.69087,160699999.0
2005-08-08 06:50:00,0.69099,0.69103,0.69068,0.6908,114800001.0
2005-08-08 06:51:00,0.69092,0.69104,0.69063,0.69068,118799997.0
2005-08-08 06:52:00,0.69068,0.69097,0.69062,0.69093,253499999.0
2005-08-08 06:53:00,0.69076,0.691,0.6907,0.69091,100600000.0
2005-08-08 06:54:00,0.69096,0.69108,0.69082,0.69094,139200000.0
2005-08-08 06:55:00,0.6908,0.69101,0.69067,0.6908,160000000.0
2005-08-08 06:56:00,0.69065,0.69086,0.69032,0.6905,144200000.0
2005-08-08 06:57:00,0.69048,0.69114,0.69044,0.69091,254699999.0
2005-08-08 06:58:00,0.69088,0.69098,0.69072,0.69092,148500000.0
2005-08-08 06:59:00,0.6907,0.69106,0.6907,0.69097,150400000.0
2005-08-08 07:00:00,0.69106,0.69107,0.69056,0.69072,80600000.0
2005-08-08 07:01:00,0.69067,0.69104,0.69065,0.69097,86900001.0
2005-08-08 07:02:00,0.69079,0.69102,0.69059,0.69082,135999999.0
2005-08-08 07:03:00,0.69096,0.69131,0.69068,0.69084,138400000.0
2005-08-08 07:04:00,0.69075,0.69097,0.69065,0.69085,115500000.0
2005-08-08 07:05:00,0.69089,0.69113,0.69055,0.69087,117200000.0
2005-08-08 07:06:00,0.69076,0.6911,0.69038,0.69087,196600001.0
2005-08-08 07:07:00,0.6909,0.69116,0.69059,0.69105,177600001.0
2005-08-08 07:08:00,0.69107,0.69107,0.69041,0.69079,164600000.0
2005-08-08 07:09:00,0.69043,0.69084,0.69041,0.69066,120900001.0
2005-08-08 07:10:00,0.69068,0.69091,0.69038,0.69059,164900001.0
2005-08-08 07:11:00,0.69008,0.69095,0.69008,0.69086,119200003.0
2005-08-08 07:12:00,0.69077,0.69089,0.69035,0.69056,230799996.0
2005-08-08 07:13:00,0.69067,0.69084,0.69036,0.69048,121200000.0
2005-08-08 07:14:00,0.69051,0.69095,0.69038,0.69055,153000000.0
2005-08-08 07:15:00,0.69075,0.69104,0.69059,0.69063,117800001.0
2005-08-08 07:16:00,0.69087,0.69103,0.69075,0.69075,123199998.0
2005-08-08 07:17:00,0.69065,0.69091,0.69048,0.69077,98400000.0
2005-08-08 07:18:00,0.69076,0.69121,0.69067,0.69087,215499998.0
2005-08-08 07:19:00,0.69076,0.69104,0.6907,0.69092,93200001.0
2005-08-08 07:20:00,0.6908,0.6909,0.69055,0.69067,147800000.0
2005-08-08 07:21:00,0.69059,0.69093,0.69057,0.69064,117000000.0
2005-08-08 07:22:00,0.6905,0.69079,0.69039,0.69078,93700000.0
2005-08-08 07:23:00,0.6907,0.69071,0.69031,0.69066,108600001.0
2005-08-08 07:24:00,0.69077,0.69077,0.69042,0.69055,132900000.0
2005-08-08 07:25:00,0.69074,0.69095,0.69032,0.69043,149600001.0
2005-08-08 07:26:00,0.69043,0.69058,0.69025,0.69025,119500001.0
2005-08-08 07:27:00,0.6906,0.69066,0.69031,0.69048,114500000.0
2005-08-08 07:28:00,0.69069,0.69069,0.69025,0.69063,78400000.0
2005-08-08 07:29:00,0.69054,0.69068,0.69022,0.69038,191399999.0
2005-08-08 07:30:00,0.69037,0.69065,0.6903,0.69045,128599999.0
2005-08-08 07:31:00,0.69066,0.6907,0.69044,0.69063,119799999.0
2005-08-08 07:32:00,0.69081,0.69094,0.69046,0.69071,144600001.0
2005-08-08 07:33:00,0.69105,0.69108,0.69068,0.69092,206599998.0
2005-08-08 07:34:00,0.69053,0.69089,0.69042,0.6905,123499998.0
2005-08-08 07:35:00,0.69104,0.69121,0.69064,0.6912,253399997.0
2005-08-08 07:36:00,0.69119,0.69123,0.69093,0.69102,155900000.0
2005-08-08 07:37:00,0.69073,0.69106,0.69059,0.69101,202200001.0
2005-08-08 07:38:00,0.69109,0.69117,0.6906,0.69105,135400000.0
2005-08-08 07:39:00,0.69105,0.69111,0.69062,0.69062,83600000.0
2005-08-08 07:40:00,0.69067,0.69111,0.69048,0.691,241700001.0
2005-08-08 07:41:00,0.69097,0.6911,0.69072,0.69087,83700000.0
2005-08-08 07:42:00,0.69112,0.69114,0.69077,0.69086,63999999.0
2005-08-08 07:43:00,0.69088,0.69128,0.69071,0.69092,272799996.0
2005-08-08 07:44:00,0.69131,0.69131,0.69075,0.69075,86000000.0
2005-08-08 07:45:00,0.69089,0.6913,0.69089,0.691,169900000.0
2005-08-08 07:46:00,0.69105,0.69109,0.69084,0.69106,135699998.0
2005-08-08 07:47:00,0.69085,0.69131,0.69085,0.69093,127199999.0
2005-08-08 07:48:00,0.69127,0.69131,0.69092,0.69131,118700000.0
2005-08-08 07:49:00,0.69109,0.69145,0.69089,0.69097,130000001.0
2005-08-08 07:50:00,0.69131,0.69145,0.69093,0.69108,176000002.0
2005-08-08 07:51:00,0.69132,0.6917,0.69104,0.69156,163199999.0
2005-08-08 07:52:00,0.69167,0.69182,0.69132,0.69153,93600000.0
2005-08-08 07:53:00,0.69158,0.69184,0.69144,0.69148,133200000.0
2005-08-08 07:54:00,0.69135,0.69179,0.69124,0.69141,213100002.0
2005-08-08 07:55:00,0.69135,0.69166,0.69131,0.6915,146400001.0
2005-08-08 07:56:00,0.69164,0.69168,0.69134,0.6915,63500000.0
2005-08-08 07:57:00,0.69172,0.69204,0.69149,0.69172,167900001.0
2005-08-08 07:58:00,0.69176,0.69197,0.69156,0.69167,88400000.0
2005-08-08 07:59:00,0.69187,0.69225,0.69165,0.69208,217100001.0
2005-08-08 08:00:00,0.6918,0.69223,0.69163,0.69204,147500000.0
2005-08-08 08:01:00,0.69199,0.6923,0.69173,0.69195,171300000.0
2005-08-08 08:02:00,0.69224,0.69233,0.69195,0.69215,60400000.0
2005-08-08 08:03:00,0.69213,0.69232,0.69191,0.69192,113700001.0
2005-08-08 08:04:00,0.69205,0.69237,0.69185,0.69233,55399999.0
2005-08-08 08:05:00,0.69216,0.69222,0.69161,0.69172,109400000.0
2005-08-08 08:06:00,0.69157,0.69209,0.69146,0.69166,237899999.0
2005-08-08 08:07:00,0.69132,0.69187,0.69128,0.69145,130299999.0
2005-08-08 08:08:00,0.6918,0.69185,0.69133,0.69143,192200000.0
2005-08-08 08:09:00,0.69171,0.6918,0.69127,0.6913,69700000.0
2005-08-08 08:10:00,0.69155,0.69157,0.69121,0.69139,121599995.0
2005-08-08 08:11:00,0.6916,0.69176,0.69134,0.69154,158499999.0
2005-08-08 08:12:00,0.6915,0.69167,0.69124,0.69167,148999998.0
2005-08-08 08:13:00,0.69133,0.69176,0.69121,0.69156,152999999.0
2005-08-08 08:14:00,0.69156,0.69182,0.69136,0.69158,138599999.0
2005-08-08 08:15:00,0.69138,0.69182,0.69132,0.69155,106800000.0
2005-08-08 08:16:00,0.69164,0.69187,0.69154,0.69166,95400002.0
2005-08-08 08:17:00,0.6915,0.69168,0.69135,0.69159,85299999.0
2005-08-08 08:18:00,0.69112,0.69166,0.69112,0.69153,254800001.0
2005-08-08 08:19:00,0.69161,0.69168,0.69131,0.69155,194300000.0
2005-08-08 08:20:00,0.69147,0.69173,0.69107,0.69171,202000000.0
2005-08-08 08:21:00,0.6914,0.69173,0.69133,0.69173,192699996.0
2005-08-08 08:22:00,0.69174,0.69174,0.69127,0.69145,126899999.0
2005-08-08 08:23:00,0.69151,0.69185,0.69138,0.69175,148600001.0
2005-08-08 08:24:00,0.69168,0.69207,0.6914,0.69164,177099999.0
2005-08-08 08:25:00,0.69158,0.69208,0.69153,0.69208,93500000.0
2005-08-08 08:26:00,0.69206,0.69212,0.69159,0.69195,169400001.0
2005-08-08 08:27:00,0.69185,0.69209,0.69176,0.69176,124999999.0
2005-08-08 08:28:00,0.69191,0.69208,0.69184,0.69206,180600001.0
2005-08-08 08:29:00,0.69186,0.69207,0.69171,0.69195,154799999.0
2005-08-08 08:30:00,0.69209,0.69223,0.69179,0.69209,217500002.0
2005-08-08 08:31:00,0.69176,0.69213,0.69168,0.69201,124500002.0
2005-08-08 08:32:00,0.6919,0.69232,0.6919,0.69195,119799999.0
2005-08-08 08:33:00,0.6918,0.69222,0.69161,0.69179,137799999.0
2005-08-08 08:34:00,0.69159,0.69212,0.69159,0.69178,108499999.0
2005-08-08 08:35:00,0.69163,0.69203,0.69152,0.69181,99500000.0
2005-08-08 08:36:00,0.69173,0.69201,0.69151,0.69182,114100000.0
2005-08-08 08:37:00,0.69181,0.69198,0.69167,0.69173,88499999.0
2005-08-08 08:38:00,0.69203,0.69225,0.69194,0.69195,104199998.0
2005-08-08 08:39:00,0.69198,0.69228,0.69195,0.69223,230399998.0
2005-08-08 08:40:00,0.69227,0.69234,0.69198,0.69203,86000000.0
2005-08-08 08:41:00,0.69209,0.6922,0.69164,0.69164,101500000.0
2005-08-08 08:42:00,0.69188,0.6921,0.69178,0.69182,95499998.0
2005-08-08 08:43:00,0.69174,0.69211,0.69171,0.69171,169499998.0
2005-08-08 08:44:00,0.69176,0.69206,0.69157,0.6919,252500001.0
2005-08-08 08:45:00,0.69191,0.69212,0.69173,0.69173,166800001.0
2005-08-08 08:46:00,0.69153,0.69199,0.69131,0.69189,150499999.0
2005-08-08 08:47:00,0.69192,0.69209,0.69176,0.6919,55200000.0
2005-08-08 08:48:00,0.69181,0.69211,0.69176,0.69193,144199999.0
2005-08-08 08:49:00,0.69184,0.69214,0.6918,0.69202,107500000.0
2005-08-08 08:50:00,0.69177,0.69206,0.69161,0.69184,170300001.0
2005-08-08 08:51:00,0.69194,0.69224,0.69175,0.69175,156700000.0
2005-08-08 08:52:00,0.69197,0.69213,0.69165,0.69168,243799997.0
2005-08-08 08:53:00,0.69181,0.69209,0.69152,0.69171,288600000.0
2005-08-08 08:54:00,0.69172,0.69206,0.69159,0.69168,231599997.0
2005-08-08 08:55:00,0.69169,0.69206,0.69165,0.69183,93200000.0
2005-08-08 08:56:00,0.69162,0.69182,0.69136,0.69153,110899998.0
2005-08-08 08:57:00,0.69176,0.69177,0.69135,0.6916,94499998.0
2005-08-08 08:58:00,0.69176,0.69193,0.69152,0.69168,214500000.0
2005-08-08 08:59:00,0.69187,0.692,0.69163,0.6919,155300001.0
2005-08-08 09:00:00,0.69184,0.69212,0.6916,0.692,158100000.0
2005-08-08 09:01:00,0.69167,0.6924,0.69166,0.6922,123000000.0
2005-08-08 09:02:00,0.69224,0.69254,0.69222,0.69239,135900002.0
2005-08-08 09:03:00,0.69227,0.69256,0.69213,0.6924,113400000.0
2005-08-08 09:04:00,0.69232,0.69263,0.69191,0.69255,176800001.0
2005-08-08 09:05:00,0.69247,0.6928,0.69205,0.69223,112200000.0
2005-08-08 09:06:00,0.69216,0.6928,0.69191,0.69212,199900001.0
2005-08-08 09:07:00,0.69208,0.69243,0.69193,0.69233,113700001.0
2005-08-08 09:08:00,0.69242,0.69243,0.69216,0.69232,160700000.0
2005-08-08 09:09:00,0.69247,0.69265,0.6917,0.69179,204600000.0
2005-08-08 09:10:00,0.69233,0.69233,0.69169,0.6919,175600001.0
2005-08-08 09:11:00,0.69202,0.69231,0.6919,0.69208,149900000.0
2005-08-08 09:12:00,0.69201,0.69237,0.69191,0.6922,88700000.0
2005-08-08 09:13:00,0.69216,0.69241,0.69198,0.69219,159699998.0
2005-08-08 09:14:00,0.69211,0.69237,0.69194,0.69225,96300001.0
2005-08-08 09:15:00,0.69217,0.6923,0.69191,0.6923,149800001.0
2005-08-08 09:16:00,0.69185,0.69251,0.69185,0.69202,215700003.0
2005-08-08 09:17:00,0.69198,0.69238,0.69188,0.69221,170900001.0
2005-08-08 09:18:00,0.69242,0.69248,0.692,0.69219,126900000.0
2005-08-08 09:19:00,0.6921,0.69258,0.69203,0.6921,124900000.0
2005-08-08 09:20:00,0.6921,0.69235,0.69206,0.69232,133099999.0
2005-08-08 09:21:00,0.69239,0.69249,0.69197,0.69227,131300000.0
2005-08-08 09:22:00,0.69218,0.6923,0.69162,0.69173,66300000.0
2005-08-08 09:23:00,0.69171,0.6919,0.69144,0.69182,176799999.0
2005-08-08 09:24:00,0.69173,0.69187,0.69145,0.69163,137900001.0
2005-08-08 09:25:00,0.69184,0.69204,0.69151,0.69189,189999999.0
2005-08-08 09:26:00,0.69164,0.69201,0.69156,0.69183,250199999.0
2005-08-08 09:27:00,0.69181,0.69224,0.69171,0.69217,168900000.0
2005-08-08 09:28:00,0.69195,0.69228,0.69171,0.69185,178899997.0
2005-08-08 09:29:00,0.6919,0.69234,0.6917,0.69213,166700000.0
2005-08-08 09:30:00,0.69214,0.69236,0.6919,0.69195,64300000.0
2005-08-08 09:31:00,0.69221,0.69235,0.69192,0.69213,101200000.0
2005-08-08 09:32:00,0.69206,0.69224,0.69198,0.69224,122000002.0
2005-08-08 09:33:00,0.69216,0.69242,0.69181,0.69219,190499997.0
2005-08-08 09:34:00,0.69212,0.69243,0.69206,0.69239,127800000.0
2005-08-08 09:35:00,0.69233,0.69266,0.69205,0.69266,193499998.0
2005-08-08 09:36:00,0.69276,0.69287,0.69214,0.69227,233199996.0
2005-08-08 09:37:00,0.69229,0.69265,0.69208,0.69223,215499999.0
2005-08-08 09:38:00,0.69236,0.69256,0.69198,0.69198,229999993.0
2005-08-08 09:39:00,0.6923,0.69248,0.69206,0.69238,165299998.0
2005-08-08 09:40:00,0.69229,0.69245,0.69196,0.69242,116900000.0
2005-08-08 09:41:00,0.69241,0.6926,0.69193,0.69249,188499999.0
2005-08-08 09:42:00,0.69248,0.69278,0.69232,0.69247,161599999.0
2005-08-08 09:43:00,0.69228,0.69284,0.69228,0.69266,208299998.0
2005-08-08 09:44:00,0.69242,0.69259,0.69215,0.69245,291999998.0
2005-08-08 09:45:00,0.69244,0.69271,0.69225,0.69265,114200001.0
2005-08-08 09:46:00,0.69244,0.69276,0.69236,0.69243,133900001.0
2005-08-08 09:47:00,0.6924,0.69272,0.69216,0.69248,157499999.0
2005-08-08 09:48:00,0.69249,0.69252,0.69212,0.69233,105200000.0
2005-08-08 09:49:00,0.69241,0.69259,0.69208,0.69255,141100001.0
2005-08-08 09:50:00,0.69253,0.69253,0.69189,0.69221,76600000.0
2005-08-08 09:51:00,0.69219,0.69232,0.69181,0.69225,146499997.0
2005-08-08 09:52:00,0.69226,0.69244,0.69216,0.69216,85399999.0
2005-08-08 09:53:00,0.69223,0.69237,0.69214,0.69219,75499999.0
2005-08-08 09:54:00,0.69231,0.69251,0.69202,0.69223,163299998.0
2005-08-08 09:55:00,0.69211,0.69262,0.69197,0.69232,131300002.0
2005-08-08 09:56:00,0.69252,0.69258,0.69199,0.69235,127200000.0
2005-08-08 09:57:00,0.69238,0.69255,0.69219,0.69238,150199998.0
2005-08-08 09:58:00,0.69223,0.69258,0.69221,0.69226,110199999.0
2005-08-08 09:59:00,0.69235,0.69264,0.69224,0.69264,124299998.0
2005-08-08 10:00:00,0.69246,0.69246,0.69211,0.69235,134199999.0
2005-08-08 10:01:00,0.69217,0.69249,0.69194,0.69213,228000002.0
2005-08-08 10:02:00,0.69221,0.69239,0.69205,0.69226,153000001.0
2005-08-08 10:03:00,0.69218,0.69236,0.69188,0.69212,152799999.0
2005-08-08 10:04:00,0.69211,0.69241,0.6919,0.69218,165900003.0
2005-08-08 10:05:00,0.69219,0.69245,0.69196,0.69196,156399999.0
2005-08-08 10:06:00,0.69247,0.69247,0.692,0.69215,106200002.0
2005-08-08 10:07:00,0.69226,0.69234,0.69202,0.69215,150799998.0
2005-08-08 10:08:00,0.69218,0.6926,0.69205,0.69238,120600001.0
2005-08-08 10:09:00,0.69224,0.69265,0.69219,0.6924,164200000.0
2005-08-08 10:10:00,0.69223,0.69264,0.69215,0.6926,68500000.0
2005-08-08 10:11:00,0.69256,0.69263,0.6923,0.69258,128100000.0
2005-08-08 10:12:00,0.69255,0.69285,0.6923,0.69267,155100003.0
2005-08-08 10:13:00,0.69262,0.69278,0.69226,0.69258,205799999.0
2005-08-08 10:14:00,0.69233,0.69281,0.6923,0.69274,114599998.0
2005-08-08 10:15:00,0.6928,0.69286,0.69241,0.69243,141000000.0
2005-08-08 10:16:00,0.69266,0.69293,0.69247,0.69255,188500000.0
2005-08-08 10:17:00,0.69263,0.69291,0.69235,0.6927,192400002.0
2005-08-08 10:18:00,0.69281,0.69292,0.69231,0.69292,215899999.0
2005-08-08 10:19:00,0.69268,0.69328,0.69264,0.69328,195799998.0
2005-08-08 10:20:00,0.69304,0.69313,0.69272,0.69272,105899999.0
2005-08-08 10:21:00,0.69282,0.69305,0.69271,0.69271,118799999.0
2005-08-08 10:22:00,0.69295,0.69306,0.69267,0.69289,120899999.0
2005-08-08 10:23:00,0.69311,0.69329,0.69277,0.6931,221200000.0
2005-08-08 10:24:00,0.69276,0.69318,0.69258,0.69266,146600000.0
2005-08-08 10:25:00,0.69289,0.69319,0.69253,0.69253,132200000.0
2005-08-08 10:26:00,0.69264,0.6929,0.69241,0.69257,104700001.0
2005-08-08 10:27:00,0.69264,0.69281,0.69242,0.69281,105000000.0
2005-08-08 10:28:00,0.69269,0.69283,0.69245,0.69253,134299999.0
2005-08-08 10:29:00,0.69241,0.69262,0.69237,0.69244,115600001.0
2005-08-08 10:30:00,0.69256,0.69267,0.69226,0.69238,91600000.0
2005-08-08 10:31:00,0.69237,0.69244,0.69215,0.69217,110700001.0
2005-08-08 10:32:00,0.69208,0.69245,0.69199,0.69222,211200000.0
2005-08-08 10:33:00,0.69231,0.69242,0.69201,0.69224,168899998.0
2005-08-08 10:34:00,0.69225,0.69236,0.69185,0.69197,209300000.0
2005-08-08 10:35:00,0.69229,0.69244,0.6919,0.6919,147700000.0
2005-08-08 10:36:00,0.69171,0.69218,0.6917,0.69187,71300000.0
2005-08-08 10:37:00,0.69183,0.69222,0.69163,0.69202,225500000.0
2005-08-08 10:38:00,0.69183,0.69194,0.69158,0.6919,100700002.0
2005-08-08 10:39:00,0.69185,0.69203,0.69152,0.69152,254399999.0
2005-08-08 10:40:00,0.69217,0.69217,0.69169,0.69188,99499998.0
2005-08-08 10:41:00,0.69205,0.6923,0.69174,0.69193,206400002.0
2005-08-08 10:42:00,0.69198,0.69215,0.69176,0.69207,114800000.0
2005-08-08 10:43:00,0.69222,0.69257,0.69197,0.69213,160899998.0
2005-08-08 10:44:00,0.69223,0.69245,0.69202,0.69237,133200000.0
2005-08-08 10:45:00,0.69239,0.69245,0.692,0.6923,156599999.0
2005-08-08 10:46:00,0.6923,0.69232,0.69203,0.69231,134999999.0
2005-08-08 10:47:00,0.69236,0.69247,0.69192,0.69235,170900000.0
2005-08-08 10:48:00,0.69253,0.69253,0.6921,0.69236,109500000.0
2005-08-08 10:49:00,0.69241,0.69247,0.69223,0.69235,126100001.0
2005-08-08 10:50:00,0.69242,0.69245,0.69215,0.69234,121999999.0
2005-08-08 10:51:00,0.69244,0.69246,0.69196,0.69239,112700005.0
2005-08-08 10:52:00,0.69244,0.69245,0.69199,0.69231,170600001.0
2005-08-08 10:53:00,0.69242,0.69245,0.69213,0.69227,137600001.0
2005-08-08 10:54:00,0.69239,0.69249,0.69195,0.69212,206600003.0
2005-08-08 10:55:00,0.6923,0.69247,0.69209,0.69226,154499998.0
2005-08-08 10:56:00,0.69206,0.69236,0.69202,0.69209,111999998.0
2005-08-08 10:57:00,0.69219,0.69232,0.69203,0.69204,62500000.0
2005-08-08 10:58:00,0.69199,0.69234,0.69196,0.6922,145200000.0
2005-08-08 10:59:00,0.69229,0.69234,0.69186,0.69218,127599998.0
2005-08-08 11:00:00,0.69234,0.69251,0.69179,0.6925,159599999.0
2005-08-08 11:01:00,0.69234,0.69247,0.69206,0.6924,125499998.0
2005-08-08 11:02:00,0.69236,0.69262,0.69214,0.6924,213299999.0
2005-08-08 11:03:00,0.69236,0.69263,0.69218,0.69253,167999998.0
2005-08-08 11:04:00,0.69251,0.69255,0.69204,0.69226,161400000.0
2005-08-08 11:05:00,0.69203,0.69239,0.69199,0.69234,125199999.0
2005-08-08 11:06:00,0.69234,0.69238,0.69209,0.69222,210699999.0
2005-08-08 11:07:00,0.6922,0.69243,0.69204,0.6923,228799999.0
2005-08-08 11:08:00,0.69209,0.69254,0.69203,0.6922,161199996.0
2005-08-08 11:09:00,0.69215,0.69232,0.69201,0.69224,151599997.0
2005-08-08 11:10:00,0.69202,0.69231,0.69195,0.69225,101199999.0
2005-08-08 11:11:00,0.6922,0.69254,0.69198,0.69232,182200001.0
2005-08-08 11:12:00,0.69235,0.69241,0.69194,0.69207,160800001.0
2005-08-08 11:13:00,0.6922,0.69256,0.69198,0.69241,254800000.0
2005-08-08 11:14:00,0.69241,0.69263,0.69214,0.69244,252499998.0
2005-08-08 11:15:00,0.69232,0.69261,0.69218,0.69227,158699997.0
2005-08-08 11:16:00,0.69265,0.69272,0.69206,0.69229,215099999.0
2005-08-08 11:17:00,0.69237,0.69274,0.69227,0.69258,172200001.0
2005-08-08 11:18:00,0.69255,0.69284,0.69234,0.69268,277300003.0
2005-08-08 11:19:00,0.69251,0.69289,0.69234,0.69258,190300000.0
2005-08-08 11:20:00,0.69249,0.69291,0.69248,0.69288,101300000.0
2005-08-08 11:21:00,0.69292,0.69305,0.69232,0.69282,219699998.0
2005-08-08 11:22:00,0.69261,0.69261,0.69233,0.69233,137100001.0
2005-08-08 11:23:00,0.69259,0.69264,0.69239,0.69251,130000001.0
2005-08-08 11:24:00,0.69248,0.69278,0.69229,0.69269,198800000.0
2005-08-08 11:25:00,0.6926,0.69288,0.69244,0.69283,195500000.0
2005-08-08 11:26:00,0.69291,0.69291,0.69239,0.69256,146800000.0
2005-08-08 11:27:00,0.69288,0.69294,0.69253,0.69282,142299999.0
2005-08-08 11:28:00,0.69277,0.693,0.69259,0.693,157400001.0
2005-08-08 11:29:00,0.69297,0.69306,0.69258,0.69273,190599999.0
2005-08-08 11:30:00,0.69282,0.69296,0.69269,0.69285,136899998.0
2005-08-08 11:31:00,0.69292,0.69316,0.69268,0.69276,217800000.0
2005-08-08 11:32:00,0.69282,0.69308,0.69256,0.69279,212600001.0
2005-08-08 11:33:00,0.69292,0.69296,0.6926,0.69293,88500001.0
2005-08-08 11:34:00,0.69266,0.69298,0.69255,0.69291,113300000.0
2005-08-08 11:35:00,0.69299,0.69303,0.69254,0.69293,157000000.0
2005-08-08 11:36:00,0.6927,0.69364,0.69265,0.69364,156699998.0
2005-08-08 11:37:00,0.69375,0.69419,0.69364,0.69419,105499998.0
2005-08-08 11:38:00,0.69418,0.69426,0.69389,0.69402,159599998.0
2005-08-08 11:39:00,0.69374,0.69419,0.69369,0.69416,207599999.0
2005-08-08 11:40:00,0.69412,0.69426,0.69371,0.6941,352800000.0
2005-08-08 11:41:00,0.69364,0.6942,0.69349,0.69402,191599999.0
2005-08-08 11:42:00,0.69398,0.69416,0.69368,0.69382,149400001.0
2005-08-08 11:43:00,0.69403,0.69427,0.69375,0.69376,116500000.0
2005-08-08 11:44:00,0.6941,0.69423,0.69384,0.69397,112000000.0
2005-08-08 11:45:00,0.69383,0.69428,0.69375,0.69405,107999999.0
2005-08-08 11:46:00,0.69415,0.69433,0.69387,0.6939,156600001.0
2005-08-08 11:47:00,0.69394,0.69433,0.69378,0.69418,163200001.0
2005-08-08 11:48:00,0.69401,0.69426,0.69376,0.69393,206899998.0
2005-08-08 11:49:00,0.69386,0.69436,0.69374,0.69422,191400003.0
2005-08-08 11:50:00,0.69393,0.69418,0.69353,0.69369,171400000.0
2005-08-08 11:51:00,0.69351,0.69424,0.69349,0.6939,132600000.0
2005-08-08 11:52:00,0.69354,0.69415,0.69346,0.69415,178600000.0
2005-08-08 11:53:00,0.69409,0.69428,0.69385,0.69428,162399998.0
2005-08-08 11:54:00,0.6943,0.6943,0.69372,0.69408,107700000.0
2005-08-08 11:55:00,0.69423,0.69435,0.69399,0.69407,225200000.0
2005-08-08 11:56:00,0.69432,0.69432,0.69388,0.69389,178999999.0
2005-08-08 11:57:00,0.69397,0.69405,0.69367,0.69367,98000000.0
2005-08-08 11:58:00,0.69371,0.69373,0.69337,0.69355,143900001.0
2005-08-08 11:59:00,0.69362,0.69395,0.69333,0.69379,185899997.0
2005-08-08 12:00:00,0.6937,0.6937,0.69339,0.69358,146300000.0
2005-08-08 12:01:00,0.69367,0.69378,0.69335,0.69363,165400000.0
2005-08-08 12:02:00,0.69352,0.69368,0.6932,0.69352,236899998.0
2005-08-08 12:03:00,0.69354,0.6937,0.69325,0.69359,163500000.0
2005-08-08 12:04:00,0.69352,0.69371,0.69323,0.69371,196299998.0
2005-08-08 12:05:00,0.69342,0.69354,0.69311,0.69311,119400000.0
2005-08-08 12:06:00,0.69312,0.69349,0.69311,0.6934,162000000.0
2005-08-08 12:07:00,0.69328,0.69353,0.69309,0.69338,175799998.0
2005-08-08 12:08:00,0.69325,0.69366,0.69309,0.69353,223799999.0
2005-08-08 12:09:00,0.69348,0.69358,0.69293,0.69356,107300001.0
2005-08-08 12:10:00,0.69358,0.69364,0.69304,0.69333,158600001.0
2005-08-08 12:11:00,0.69335,0.69346,0.69311,0.69325,223200001.0
2005-08-08 12:12:00,0.69319,0.6934,0.69303,0.69303,125500001.0
2005-08-08 12:13:00,0.69308,0.69334,0.69307,0.69331,89800000.0
2005-08-08 12:14:00,0.69329,0.69334,0.69267,0.69299,149800000.0
2005-08-08 12:15:00,0.69288,0.69314,0.69238,0.69295,135100000.0
2005-08-08 12:16:00,0.69317,0.69329,0.6918,0.69281,154700000.0
2005-08-08 12:17:00,0.69284,0.69339,0.69284,0.69326,151000000.0
2005-08-08 12:18:00,0.69306,0.6935,0.69301,0.6934,135800000.0
2005-08-08 12:19:00,0.69344,0.69366,0.693,0.6934,145700003.0
2005-08-08 12:20:00,0.69339,0.69386,0.69338,0.69338,130299999.0
2005-08-08 12:21:00,0.69345,0.69354,0.69314,0.69344,210100001.0
2005-08-08 12:22:00,0.6934,0.69382,0.69335,0.6938,104000001.0
2005-08-08 12:23:00,0.6937,0.69392,0.69332,0.69364,140100001.0
2005-08-08 12:24:00,0.69331,0.69369,0.6932,0.69369,109300000.0
2005-08-08 12:25:00,0.69373,0.69375,0.69339,0.69362,152800002.0
2005-08-08 12:26:00,0.69363,0.6939,0.6934,0.69382,164100001.0
2005-08-08 12:27:00,0.6938,0.6938,0.69323,0.6933,110100001.0
2005-08-08 12:28:00,0.6934,0.69355,0.69321,0.69352,96399999.0
2005-08-08 12:29:00,0.69329,0.69364,0.69315,0.69337,119100000.0
2005-08-08 12:30:00,0.69325,0.69372,0.69324,0.69358,122599999.0
2005-08-08 12:31:00,0.69382,0.69387,0.69337,0.69379,91000000.0
2005-08-08 12:32:00,0.69351,0.6939,0.69342,0.69385,187700000.0
2005-08-08 12:33:00,0.69381,0.69381,0.69361,0.69368,151700001.0
2005-08-08 12:34:00,0.69362,0.69384,0.69336,0.69373,212099999.0
2005-08-08 12:35:00,0.69383,0.69418,0.69372,0.69418,147899997.0
2005-08-08 12:36:00,0.69407,0.69409,0.69352,0.69373,158200000.0
2005-08-08 12:37:00,0.69353,0.6939,0.6935,0.69362,173599998.0
2005-08-08 12:38:00,0.69364,0.69389,0.69341,0.6938,170799999.0
2005-08-08 12:39:00,0.69377,0.69389,0.69328,0.69369,170200001.0
2005-08-08 12:40:00,0.69368,0.69388,0.69336,0.69358,230899999.0
2005-08-08 12:41:00,0.69374,0.69381,0.69327,0.69332,78100000.0
2005-08-08 12:42:00,0.69355,0.69377,0.69353,0.69353,142600000.0
2005-08-08 12:43:00,0.69348,0.69394,0.69348,0.69385,156799999.0
2005-08-08 12:44:00,0.69371,0.6939,0.69277,0.69277,92300002.0
2005-08-08 12:45:00,0.69324,0.69393,0.69324,0.6937,122600001.0
2005-08-08 12:46:00,0.69374,0.69389,0.6935,0.69371,145800001.0
2005-08-08 12:47:00,0.69367,0.69375,0.6934,0.69375,87900002.0
2005-08-08 12:48:00,0.69361,0.69379,0.69339,0.69352,203700001.0
2005-08-08 12:49:00,0.69354,0.69372,0.69343,0.69358,121299999.0
2005-08-08 12:50:00,0.69341,0.69383,0.69341,0.69356,202200000.0
2005-08-08 12:51:00,0.69366,0.69398,0.69346,0.69394,114100000.0
2005-08-08 12:52:00,0.69385,0.69397,0.69353,0.69353,164400001.0
2005-08-08 12:53:00,0.69374,0.69381,0.6934,0.69359,205200001.0
2005-08-08 12:54:00,0.69366,0.69378,0.69273,0.69358,157900001.0
2005-08-08 12:55:00,0.69345,0.69365,0.69294,0.69308,201999997.0
2005-08-08 12:56:00,0.69323,0.69348,0.69306,0.69312,103899999.0
2005-08-08 12:57:00,0.69308,0.69331,0.69294,0.6932,124300000.0
2005-08-08 12:58:00,0.69288,0.69335,0.69288,0.69317,156300000.0
2005-08-08 12:59:00,0.69314,0.6934,0.69289,0.69309,229299996.0
2005-08-08 13:00:00,0.69317,0.69342,0.693,0.69337,196900003.0
2005-08-08 13:01:00,0.69339,0.69358,0.69312,0.69345,147900000.0
2005-08-08 13:02:00,0.69339,0.69349,0.69293,0.69293,264300007.0
2005-08-08 13:03:00,0.6931,0.69319,0.6928,0.69316,134499999.0
2005-08-08 13:04:00,0.69318,0.69325,0.69287,0.69289,292400000.0
2005-08-08 13:05:00,0.69308,0.6933,0.69289,0.6933,114700000.0
2005-08-08 13:06:00,0.69331,0.69349,0.69304,0.69329,172699999.0
2005-08-08 13:07:00,0.69314,0.69359,0.69282,0.69329,134900000.0
2005-08-08 13:08:00,0.69301,0.69388,0.69301,0.6935,217500001.0
2005-08-08 13:09:00,0.69373,0.6938,0.69333,0.69375,243499999.0
2005-08-08 13:10:00,0.694,0.69417,0.69364,0.69373,123299999.0
2005-08-08 13:11:00,0.69373,0.69395,0.69342,0.6935,120800000.0
2005-08-08 13:12:00,0.69353,0.69372,0.69296,0.69313,128500000.0
2005-08-08 13:13:00,0.693,0.69322,0.69266,0.693,195300001.0
2005-08-08 13:14:00,0.69265,0.69293,0.69249,0.69276,90200001.0
2005-08-08 13:15:00,0.69282,0.69308,0.69239,0.69257,146200000.0
2005-08-08 13:16:00,0.69248,0.69316,0.69248,0.69274,93400000.0
2005-08-08 13:17:00,0.69294,0.69294,0.69253,0.69256,120700000.0
2005-08-08 13:18:00,0.69262,0.69288,0.69241,0.69288,208399999.0
2005-08-08 13:19:00,0.69279,0.69288,0.69241,0.69257,105299999.0
2005-08-08 13:20:00,0.69254,0.6929,0.69241,0.69279,124700001.0
2005-08-08 13:21:00,0.69269,0.69295,0.69264,0.69277,132299999.0
2005-08-08 13:22:00,0.69272,0.69294,0.69245,0.69281,192899999.0
2005-08-08 13:23:00,0.69266,0.69306,0.69247,0.69265,251000001.0
2005-08-08 13:24:00,0.69255,0.69302,0.69255,0.69275,277499998.0
2005-08-08 13:25:00,0.69293,0.69312,0.69266,0.69311,146700000.0
2005-08-08 13:26:00,0.69326,0.69351,0.69257,0.69351,177799999.0
2005-08-08 13:27:00,0.69377,0.69379,0.69343,0.6935,149700001.0
2005-08-08 13:28:00,0.69366,0.6939,0.69349,0.69382,140700000.0
2005-08-08 13:29:00,0.69394,0.69412,0.69322,0.69352,183700001.0
2005-08-08 13:30:00,0.69326,0.69361,0.6932,0.69328,134200000.0
2005-08-08 13:31:00,0.69333,0.69371,0.69327,0.69344,128700001.0
2005-08-08 13:32:00,0.69333,0.69373,0.6933,0.69352,135500000.0
2005-08-08 13:33:00,0.69362,0.69362,0.6932,0.69336,117399999.0
2005-08-08 13:34:00,0.69334,0.69376,0.69318,0.69365,154100000.0
2005-08-08 13:35:00,0.69366,0.69368,0.69331,0.69331,183899997.0
2005-08-08 13:36:00,0.69338,0.69381,0.69311,0.69335,115899999.0
2005-08-08 13:37:00,0.69352,0.69357,0.6931,0.6931,212100003.0
2005-08-08 13:38:00,0.69316,0.69352,0.69316,0.69327,111000001.0
2005-08-08 13:39:00,0.69333,0.69351,0.69298,0.69331,193099999.0
2005-08-08 13:40:00,0.69337,0.69348,0.69297,0.69329,175299998.0
2005-08-08 13:41:00,0.69338,0.69383,0.69335,0.69361,231599998.0
2005-08-08 13:42:00,0.69368,0.69376,0.69329,0.69366,177399999.0
2005-08-08 13:43:00,0.69356,0.69358,0.69333,0.6934,98099998.0
2005-08-08 13:44:00,0.69347,0.6937,0.69316,0.69339,180699997.0
2005-08-08 13:45:00,0.69321,0.69359,0.69309,0.69347,154299999.0
2005-08-08 13:46:00,0.69331,0.69346,0.6931,0.69329,106099999.0
2005-08-08 13:47:00,0.69333,0.69348,0.69315,0.69337,93999999.0
2005-08-08 13:48:00,0.69318,0.69372,0.69318,0.69332,92499999.0
2005-08-08 13:49:00,0.69325,0.69355,0.69293,0.6932,170900002.0
2005-08-08 13:50:00,0.69304,0.69343,0.6928,0.69343,53100000.0
2005-08-08 13:51:00,0.69318,0.69335,0.69286,0.69312,221800003.0
2005-08-08 13:52:00,0.69325,0.69336,0.69283,0.69289,263500001.0
2005-08-08 13:53:00,0.69305,0.69333,0.69286,0.69291,148299998.0
2005-08-08 13:54:00,0.69304,0.69328,0.69274,0.69295,213099999.0
2005-08-08 13:55:00,0.69334,0.6935,0.69265,0.69279,107700000.0
2005-08-08 13:56:00,0.69317,0.69329,0.69271,0.69271,127200000.0
2005-08-08 13:57:00,0.69284,0.69339,0.69266,0.69332,172499999.0
2005-08-08 13:58:00,0.69306,0.6934,0.69267,0.69322,142400000.0
2005-08-08 13:59:00,0.69293,0.69381,0.69291,0.69295,143899998.0
2005-08-08 14:00:00,0.69304,0.6933,0.69273,0.69295,59600000.0
2005-08-08 14:01:00,0.69297,0.69326,0.69258,0.69317,196899998.0
2005-08-08 14:02:00,0.6933,0.6934,0.69293,0.693,138200000.0
2005-08-08 14:03:00,0.69297,0.69327,0.69279,0.69282,190499999.0
2005-08-08 14:04:00,0.69294,0.69312,0.69286,0.69303,176599996.0
2005-08-08 14:05:00,0.6929,0.69322,0.69276,0.69312,162600000.0
2005-08-08 14:06:00,0.69301,0.69319,0.6925,0.69305,269900002.0
2005-08-08 14:07:00,0.69289,0.69324,0.69274,0.69293,211400000.0
2005-08-08 14:08:00,0.69271,0.6932,0.69271,0.69288,158999999.0
2005-08-08 14:09:00,0.69276,0.69307,0.69261,0.69266,265300000.0
2005-08-08 14:10:00,0.69277,0.69312,0.69261,0.69284,184900000.0
2005-08-08 14:11:00,0.69281,0.69296,0.69257,0.69258,131199999.0
2005-08-08 14:12:00,0.69259,0.69315,0.69259,0.69293,208099998.0
2005-08-08 14:13:00,0.69285,0.69299,0.6926,0.69289,127300000.0
2005-08-08 14:14:00,0.6927,0.69312,0.69266,0.69295,183099999.0
2005-08-08 14:15:00,0.69314,0.69322,0.69279,0.69283,109200001.0
2005-08-08 14:16:00,0.69284,0.69325,0.69248,0.6926,137400000.0
2005-08-08 14:17:00,0.69305,0.69326,0.6929,0.6932,92200000.0
2005-08-08 14:18:00,0.69333,0.69345,0.69291,0.6932,276699999.0
2005-08-08 14:19:00,0.69328,0.6935,0.69299,0.69314,208600000.0
2005-08-08 14:20:00,0.69313,0.69333,0.6931,0.69327,117600001.0
2005-08-08 14:21:00,0.69318,0.69325,0.69303,0.69303,115900000.0
2005-08-08 14:22:00,0.69295,0.69332,0.69277,0.69308,148900001.0
2005-08-08 14:23:00,0.69318,0.69344,0.69297,0.69317,129699999.0
2005-08-08 14:24:00,0.693,0.69347,0.69287,0.69307,126499999.0
2005-08-08 14:25:00,0.69307,0.69332,0.69302,0.6931,135500002.0
2005-08-08 14:26:00,0.693,0.69344,0.693,0.693,78200000.0
2005-08-08 14:27:00,0.69329,0.69375,0.6932,0.69332,194100001.0
2005-08-08 14:28:00,0.6935,0.69357,0.69325,0.69342,75100000.0
2005-08-08 14:29:00,0.69345,0.69357,0.69312,0.69312,169600001.0
2005-08-08 14:30:00,0.69316,0.69367,0.69308,0.6932,209100001.0
2005-08-08 14:31:00,0.69359,0.69369,0.69324,0.69324,103200003.0
2005-08-08 14:32:00,0.69324,0.69354,0.69323,0.69345,74100001.0
2005-08-08 14:33:00,0.69342,0.69348,0.69295,0.69316,119800000.0
2005-08-08 14:34:00,0.69322,0.69346,0.69282,0.69319,147800003.0
2005-08-08 14:35:00,0.6931,0.69331,0.69293,0.69315,140500000.0
2005-08-08 14:36:00,0.6933,0.69342,0.69311,0.6932,116600002.0
2005-08-08 14:37:00,0.6931,0.69347,0.69301,0.69324,98600000.0
2005-08-08 14:38:00,0.6931,0.6933,0.69295,0.69302,105100001.0
2005-08-08 14:39:00,0.69308,0.69353,0.69282,0.69302,210499998.0
2005-08-08 14:40:00,0.6926,0.69316,0.69251,0.69251,127500002.0
2005-08-08 14:41:00,0.69269,0.69309,0.69263,0.69265,222999998.0
2005-08-08 14:42:00,0.69264,0.69284,0.69235,0.69268,184500001.0
2005-08-08 14:43:00,0.6928,0.69281,0.69248,0.69248,129599999.0
2005-08-08 14:44:00,0.69249,0.69286,0.69243,0.69286,122299998.0
2005-08-08 14:45:00,0.69266,0.69288,0.69252,0.69287,115600000.0
2005-08-08 14:46:00,0.69275,0.69318,0.69266,0.69286,195900001.0
2005-08-08 14:47:00,0.6927,0.6931,0.69263,0.69278,254099999.0
2005-08-08 14:48:00,0.6927,0.69311,0.69239,0.69288,135000000.0
2005-08-08 14:49:00,0.69277,0.69321,0.69275,0.6931,84999999.0
2005-08-08 14:50:00,0.69273,0.69317,0.69273,0.69308,125900001.0
2005-08-08 14:51:00,0.69304,0.69329,0.69279,0.69279,129600001.0
2005-08-08 14:52:00,0.69329,0.69345,0.69298,0.6932,110700000.0
2005-08-08 14:53:00,0.69341,0.69345,0.6928,0.69296,113600000.0
2005-08-08 14:54:00,0.69305,0.69361,0.69293,0.6933,140400001.0
2005-08-08 14:55:00,0.69311,0.6935,0.69283,0.69303,145799998.0
2005-08-08 14:56:00,0.69333,0.6935,0.69323,0.69325,206100003.0
2005-08-08 14:57:00,0.69337,0.6936,0.69299,0.69322,150599999.0
2005-08-08 14:58:00,0.69354,0.69365,0.69319,0.6935,195000000.0
2005-08-08 14:59:00,0.69345,0.69358,0.69315,0.69333,116799997.0
2005-08-08 15:00:00,0.69353,0.69366,0.69314,0.69315,132100000.0
2005-08-08 15:01:00,0.69339,0.69368,0.69315,0.69366,143500000.0
2005-08-08 15:02:00,0.69353,0.69374,0.69322,0.69353,196100000.0
2005-08-08 15:03:00,0.69361,0.6937,0.69318,0.6935,212799999.0
2005-08-08 15:04:00,0.69365,0.69366,0.69332,0.69363,154899999.0
2005-08-08 15:05:00,0.69353,0.69369,0.69312,0.69357,119299998.0
2005-08-08 15:06:00,0.6934,0.69381,0.69329,0.6937,174900002.0
2005-08-08 15:07:00,0.6934,0.69368,0.69335,0.69346,152700001.0
2005-08-08 15:08:00,0.6936,0.69379,0.69329,0.69329,219600000.0
2005-08-08 15:09:00,0.69381,0.69383,0.69355,0.6936,109800001.0
2005-08-08 15:10:00,0.69363,0.69399,0.69354,0.69397,82799999.0
2005-08-08 15:11:00,0.69384,0.69384,0.69348,0.69361,148300001.0
2005-08-08 15:12:00,0.69368,0.69385,0.69327,0.69381,149500000.0
2005-08-08 15:13:00,0.69371,0.69375,0.6933,0.69357,167900000.0
2005-08-08 15:14:00,0.6936,0.69376,0.69341,0.69354,141700000.0
2005-08-08 15:15:00,0.69369,0.69396,0.69344,0.69366,222899998.0
2005-08-08 15:16:00,0.6937,0.69386,0.69329,0.69353,189399998.0
2005-08-08 15:17:00,0.69378,0.69382,0.69319,0.69332,144199998.0
2005-08-08 15:18:00,0.69377,0.6939,0.69336,0.69342,74499999.0
2005-08-08 15:19:00,0.69364,0.69384,0.6934,0.69373,226099999.0
2005-08-08 15:20:00,0.69356,0.69389,0.69314,0.69352,143100000.0
2005-08-08 15:21:00,0.69375,0.69383,0.69354,0.69375,148500001.0
2005-08-08 15:22:00,0.69379,0.69394,0.6935,0.6937,104099998.0
2005-08-08 15:23:00,0.69366,0.69377,0.69341,0.6935,130400002.0
2005-08-08 15:24:00,0.69358,0.69381,0.69331,0.69378,171800002.0
2005-08-08 15:25:00,0.69363,0.69372,0.69327,0.69372,310100003.0
2005-08-08 15:26:00,0.69357,0.6937,0.69325,0.69346,184100002.0
2005-08-08 15:27:00,0.69338,0.69363,0.6932,0.69337,140399998.0
2005-08-08 15:28:00,0.69365,0.69386,0.69343,0.69353,150200002.0
2005-08-08 15:29:00,0.69327,0.69358,0.69293,0.69316,167200000.0
2005-08-08 15:30:00,0.69313,0.69362,0.69307,0.6933,143299999.0
2005-08-08 15:31:00,0.6934,0.69345,0.69282,0.69345,205999999.0
2005-08-08 15:32:00,0.69338,0.69338,0.6929,0.69297,75500001.0
2005-08-08 15:33:00,0.69303,0.69316,0.69289,0.69289,171200002.0
2005-08-08 15:34:00,0.69306,0.69341,0.69275,0.6932,115600000.0
2005-08-08 15:35:00,0.69287,0.69307,0.69277,0.69298,118599999.0
2005-08-08 15:36:00,0.69303,0.69327,0.6927,0.69296,168300001.0
2005-08-08 15:37:00,0.69304,0.69324,0.69275,0.69282,118200001.0
2005-08-08 15:38:00,0.69299,0.69315,0.69268,0.693,151999998.0
2005-08-08 15:39:00,0.69299,0.69322,0.6927,0.69281,193499998.0
2005-08-08 15:40:00,0.69307,0.69327,0.69286,0.69302,185800000.0
2005-08-08 15:41:00,0.69327,0.6933,0.69303,0.69322,135900000.0
2005-08-08 15:42:00,0.69319,0.69338,0.69299,0.69309,161600001.0
2005-08-08 15:43:00,0.69313,0.69347,0.69291,0.69335,260799996.0
2005-08-08 15:44:00,0.69318,0.69336,0.693,0.69317,60300000.0
2005-08-08 15:45:00,0.69323,0.69347,0.69306,0.69325,68000000.0
2005-08-08 15:46:00,0.6932,0.69334,0.69252,0.69252,176799998.0
2005-08-08 15:47:00,0.6929,0.69301,0.6924,0.69242,144800000.0
2005-08-08 15:48:00,0.69248,0.69282,0.69237,0.69246,188999999.0
2005-08-08 15:49:00,0.69278,0.69297,0.69246,0.69247,114300000.0
2005-08-08 15:50:00,0.69258,0.69293,0.69248,0.69248,190900002.0
2005-08-08 15:51:00,0.69278,0.69286,0.69253,0.69261,171400000.0
2005-08-08 15:52:00,0.69247,0.69284,0.69247,0.69274,117899997.0
2005-08-08 15:53:00,0.69272,0.69294,0.69247,0.69294,131499998.0
2005-08-08 15:54:00,0.69266,0.69292,0.69266,0.6927,68200000.0
2005-08-08 15:55:00,0.69262,0.69288,0.69258,0.69277,112799999.0
2005-08-08 15:56:00,0.69261,0.69278,0.6925,0.69265,98799999.0
2005-08-08 15:57:00,0.69246,0.69285,0.69234,0.6926,227100002.0
2005-08-08 15:58:00,0.69263,0.69277,0.69244,0.69262,180000000.0
2005-08-08 15:59:00,0.69266,0.69277,0.69236,0.69272,217200000.0
2005-08-08 16:00:00,0.69262,0.69288,0.69232,0.69285,144599997.0
2005-08-08 16:01:00,0.69293,0.69295,0.69259,0.69269,166399998.0
2005-08-08 16:02:00,0.69271,0.69301,0.69264,0.69285,86799999.0
2005-08-08 16:03:00,0.69319,0.69329,0.69285,0.69289,116500001.0
2005-08-08 16:04:00,0.6933,0.69333,0.6928,0.69309,121800001.0
2005-08-08 16:05:00,0.69318,0.69336,0.69281,0.69293,105099999.0
2005-08-08 16:06:00,0.6929,0.69333,0.69277,0.69309,118200000.0
2005-08-08 16:07:00,0.69303,0.69325,0.69281,0.69305,109300001.0
2005-08-08 16:08:00,0.693,0.69329,0.6929,0.69317,123699999.0
2005-08-08 16:09:00,0.69304,0.6932,0.69292,0.6932,97399998.0
2005-08-08 16:10:00,0.69302,0.69339,0.69293,0.69307,189000000.0
2005-08-08 16:11:00,0.6931,0.69333,0.69293,0.69323,165399999.0
2005-08-08 16:12:00,0.69298,0.69344,0.69293,0.69325,131200002.0
2005-08-08 16:13:00,0.69325,0.69331,0.69296,0.69296,87899999.0
2005-08-08 16:14:00,0.69308,0.69327,0.69282,0.69293,156300000.0
2005-08-08 16:15:00,0.69291,0.69304,0.69264,0.69281,226199998.0
2005-08-08 16:16:00,0.69279,0.69308,0.6927,0.69283,118799999.0
2005-08-08 16:17:00,0.69271,0.69297,0.69271,0.69296,138700001.0
2005-08-08 16:18:00,0.69281,0.69309,0.69266,0.69284,73000000.0
2005-08-08 16:19:00,0.69277,0.69334,0.69275,0.69298,270499994.0
2005-08-08 16:20:00,0.69306,0.69322,0.69243,0.69253,140999998.0
2005-08-08 16:21:00,0.69247,0.69281,0.6923,0.69277,181200001.0
2005-08-08 16:22:00,0.69291,0.69308,0.69263,0.6928,160299999.0
2005-08-08 16:23:00,0.69292,0.69314,0.69266,0.69273,176299999.0
2005-08-08 16:24:00,0.69293,0.69324,0.69281,0.69303,157100002.0
2005-08-08 16:25:00,0.693,0.69321,0.69279,0.69305,177100000.0
2005-08-08 16:26:00,0.69297,0.69324,0.69276,0.69302,131600000.0
2005-08-08 16:27:00,0.69297,0.69327,0.69275,0.69283,126700000.0
2005-08-08 16:28:00,0.69298,0.69342,0.69275,0.69323,182700002.0
2005-08-08 16:29:00,0.69283,0.6933,0.69271,0.69302,179199998.0
2005-08-08 16:30:00,0.69272,0.69305,0.69253,0.69272,178999999.0
2005-08-08 16:31:00,0.69284,0.69303,0.69261,0.6929,154199999.0
2005-08-08 16:32:00,0.69284,0.69285,0.69251,0.69268,144299999.0
2005-08-08 16:33:00,0.69261,0.69293,0.69245,0.69273,202699998.0
2005-08-08 16:34:00,0.69265,0.69294,0.69243,0.6927,215899997.0
2005-08-08 16:35:00,0.69265,0.69277,0.6924,0.69244,115299999.0
2005-08-08 16:36:00,0.69264,0.69293,0.69241,0.69247,219200000.0
2005-08-08 16:37:00,0.69222,0.69268,0.69212,0.69227,128200001.0
2005-08-08 16:38:00,0.69253,0.69285,0.69246,0.69251,171500002.0
2005-08-08 16:39:00,0.69255,0.69261,0.69227,0.69227,72199999.0
2005-08-08 16:40:00,0.69244,0.6927,0.69233,0.69236,109200002.0
2005-08-08 16:41:00,0.69233,0.69247,0.69227,0.69229,149900002.0
2005-08-08 16:42:00,0.69226,0.69275,0.69212,0.6925,104100001.0
2005-08-08 16:43:00,0.6924,0.69266,0.69202,0.69202,161899997.0
2005-08-08 16:44:00,0.69222,0.69257,0.69185,0.69185,169500001.0
2005-08-08 16:45:00,0.69224,0.69253,0.69209,0.69215,145500001.0
2005-08-08 16:46:00,0.69223,0.69237,0.69194,0.69204,166400002.0
2005-08-08 16:47:00,0.692,0.69233,0.69184,0.69203,238900003.0
2005-08-08 16:48:00,0.69221,0.69256,0.69181,0.69218,264899998.0
2005-08-08 16:49:00,0.69224,0.69251,0.69215,0.69218,134000001.0
2005-08-08 16:50:00,0.69221,0.6925,0.69216,0.69216,149499998.0
2005-08-08 16:51:00,0.69235,0.69254,0.69206,0.69211,229700001.0
2005-08-08 16:52:00,0.69234,0.69265,0.69215,0.69246,235799998.0
2005-08-08 16:53:00,0.69217,0.69248,0.69203,0.69235,129000000.0
2005-08-08 16:54:00,0.69235,0.69269,0.69212,0.69222,106599999.0
2005-08-08 16:55:00,0.6924,0.69273,0.69213,0.69234,213700002.0
2005-08-08 16:56:00,0.69255,0.69256,0.69222,0.69238,108199998.0
2005-08-08 16:57:00,0.69237,0.69251,0.69215,0.69215,97000001.0
2005-08-08 16:58:00,0.69239,0.69287,0.69228,0.69287,137500000.0
2005-08-08 16:59:00,0.69265,0.69275,0.69231,0.69238,145900000.0
2005-08-08 17:00:00,0.69246,0.69254,0.69207,0.69218,153300000.0
2005-08-08 17:01:00,0.69226,0.69246,0.69202,0.69236,184499997.0
2005-08-08 17:02:00,0.69246,0.69248,0.692,0.692,73000000.0
2005-08-08 17:03:00,0.69186,0.69239,0.69186,0.69237,99800000.0
2005-08-08 17:04:00,0.69235,0.69265,0.69219,0.69232,159000001.0
2005-08-08 17:05:00,0.69241,0.69244,0.69191,0.6921,146000002.0
2005-08-08 17:06:00,0.69238,0.69257,0.69207,0.69231,158399999.0
2005-08-08 17:07:00,0.69228,0.69265,0.69222,0.69241,151099999.0
2005-08-08 17:08:00,0.69235,0.69248,0.69219,0.69223,116600000.0
2005-08-08 17:09:00,0.6921,0.6925,0.69205,0.69232,165800001.0
2005-08-08 17:10:00,0.69204,0.69244,0.69198,0.69198,111899999.0
2005-08-08 17:11:00,0.69219,0.6924,0.6919,0.69227,116999999.0
2005-08-08 17:12:00,0.69242,0.69253,0.69209,0.69217,165500000.0
2005-08-08 17:13:00,0.69222,0.69252,0.69206,0.69249,146500001.0
2005-08-08 17:14:00,0.69213,0.69246,0.69195,0.69219,147400000.0
2005-08-08 17:15:00,0.69204,0.69244,0.692,0.69201,195199999.0
2005-08-08 17:16:00,0.69196,0.69246,0.69183,0.69201,230599999.0
2005-08-08 17:17:00,0.69197,0.69235,0.69197,0.69215,128199998.0
2005-08-08 17:18:00,0.69212,0.6925,0.69205,0.69214,258100000.0
2005-08-08 17:19:00,0.69209,0.69247,0.69202,0.69215,159799999.0
2005-08-08 17:20:00,0.69223,0.69245,0.69218,0.6922,186500000.0
2005-08-08 17:21:00,0.69249,0.69262,0.69185,0.69186,156600000.0
2005-08-08 17:22:00,0.69184,0.69228,0.69184,0.69222,195700001.0
2005-08-08 17:23:00,0.69214,0.69229,0.69178,0.69201,148700001.0
2005-08-08 17:24:00,0.69215,0.69229,0.69174,0.69199,124900000.0
2005-08-08 17:25:00,0.69214,0.69219,0.69175,0.692,143700000.0
2005-08-08 17:26:00,0.69178,0.69224,0.69162,0.69167,192900002.0
2005-08-08 17:27:00,0.69188,0.69227,0.69164,0.69181,205399997.0
2005-08-08 17:28:00,0.69186,0.69216,0.69179,0.69198,122700001.0
2005-08-08 17:29:00,0.69171,0.69206,0.69162,0.6918,117199998.0
2005-08-08 17:30:00,0.69175,0.69214,0.69175,0.69175,137200001.0
2005-08-08 17:31:00,0.69179,0.69216,0.69159,0.69163,159600002.0
2005-08-08 17:32:00,0.69163,0.69216,0.69163,0.69205,242199998.0
2005-08-08 17:33:00,0.69167,0.692,0.69153,0.69153,168900001.0
2005-08-08 17:34:00,0.69177,0.69198,0.69158,0.69181,132699999.0
2005-08-08 17:35:00,0.69148,0.69198,0.69148,0.69176,102800002.0
2005-08-08 17:36:00,0.69186,0.69201,0.69171,0.69198,149899996.0
2005-08-08 17:37:00,0.6923,0.69241,0.69197,0.69241,102099999.0
2005-08-08 17:38:00,0.69215,0.69219,0.69188,0.69199,121100002.0
2005-08-08 17:39:00,0.69179,0.69226,0.69177,0.69209,182199998.0
2005-08-08 17:40:00,0.69196,0.69207,0.69176,0.69198,111599999.0
2005-08-08 17:41:00,0.69212,0.69219,0.69177,0.69177,82000002.0
2005-08-08 17:42:00,0.69197,0.69208,0.69167,0.6917,94500000.0
2005-08-08 17:43:00,0.69194,0.69204,0.69165,0.69189,150599999.0
2005-08-08 17:44:00,0.69181,0.69226,0.69174,0.69194,128099998.0
2005-08-08 17:45:00,0.69206,0.69245,0.69189,0.69215,185599998.0
2005-08-08 17:46:00,0.69218,0.69233,0.69187,0.69211,152699999.0
2005-08-08 17:47:00,0.6918,0.6923,0.6918,0.69213,71400000.0
2005-08-08 17:48:00,0.69214,0.6924,0.69202,0.69215,104299999.0
2005-08-08 17:49:00,0.69215,0.69227,0.69175,0.69175,127499999.0
2005-08-08 17:50:00,0.69206,0.69254,0.69206,0.69212,201600000.0
2005-08-08 17:51:00,0.69213,0.69246,0.69211,0.69228,132700000.0
2005-08-08 17:52:00,0.69245,0.69251,0.69222,0.69233,95399999.0
2005-08-08 17:53:00,0.69217,0.69245,0.69197,0.69228,239500001.0
2005-08-08 17:54:00,0.69232,0.69252,0.69226,0.69251,224600004.0
2005-08-08 17:55:00,0.69218,0.69243,0.69209,0.69227,105300000.0
2005-08-08 17:56:00,0.69229,0.69258,0.69221,0.69224,133799999.0
2005-08-08 17:57:00,0.69236,0.69257,0.69218,0.69226,106499999.0
2005-08-08 17:58:00,0.69242,0.69254,0.69211,0.69218,170700000.0
2005-08-08 17:59:00,0.69216,0.69248,0.69216,0.69227,212499999.0
2005-08-08 18:00:00,0.69222,0.69257,0.69212,0.69222,52300000.0
2005-08-08 18:01:00,0.69212,0.69251,0.69204,0.69233,217400005.0
2005-08-08 18:02:00,0.69228,0.69256,0.69211,0.6924,135000000.0
2005-08-08 18:03:00,0.6921,0.69256,0.69205,0.69256,264299999.0
2005-08-08 18:04:00,0.69259,0.69259,0.69191,0.69212,224799999.0
2005-08-08 18:05:00,0.69238,0.69252,0.69202,0.69224,340200002.0
2005-08-08 18:06:00,0.6924,0.69256,0.69211,0.69225,177500001.0
2005-08-08 18:07:00,0.69232,0.6927,0.69213,0.69266,336499997.0
2005-08-08 18:08:00,0.69241,0.693,0.69232,0.69258,175299999.0
2005-08-08 18:09:00,0.69255,0.69261,0.6921,0.69238,284200001.0
2005-08-08 18:10:00,0.69232,0.69291,0.69227,0.69264,194299999.0
2005-08-08 18:11:00,0.69271,0.69288,0.69255,0.69257,125099998.0
2005-08-08 18:12:00,0.69254,0.69272,0.69237,0.69242,90300000.0
2005-08-08 18:13:00,0.69257,0.69278,0.69241,0.69278,80100000.0
2005-08-08 18:14:00,0.69274,0.69281,0.69236,0.69238,187400001.0
2005-08-08 18:15:00,0.69242,0.69293,0.69234,0.69275,305100000.0
2005-08-08 18:16:00,0.69276,0.69283,0.69242,0.69249,418899997.0
2005-08-08 18:17:00,0.69242,0.69288,0.69242,0.69246,224200003.0
2005-08-08 18:18:00,0.69239,0.69292,0.69226,0.69247,334400000.0
2005-08-08 18:19:00,0.69249,0.69305,0.69245,0.69255,245800000.0
2005-08-08 18:20:00,0.69258,0.69306,0.69248,0.69275,121100000.0
2005-08-08 18:21:00,0.69281,0.69285,0.6924,0.6924,223899999.0
2005-08-08 18:22:00,0.69283,0.69283,0.69241,0.69252,123900000.0
2005-08-08 18:23:00,0.69257,0.69276,0.69244,0.69263,509300000.0
2005-08-08 18:24:00,0.69255,0.69297,0.6924,0.69283,247800000.0
2005-08-08 18:25:00,0.69283,0.69287,0.69229,0.69237,205800002.0
2005-08-08 18:26:00,0.6923,0.69278,0.6923,0.69254,321799999.0
2005-08-08 18:27:00,0.6926,0.69275,0.6924,0.69275,318999998.0
2005-08-08 18:28:00,0.69241,0.69267,0.69228,0.69233,285099999.0
2005-08-08 18:29:00,0.69244,0.69291,0.69242,0.69263,289099998.0
2005-08-08 18:30:00,0.69232,0.69272,0.69232,0.6926,109200001.0
2005-08-08 18:31:00,0.69261,0.69281,0.6924,0.69242,272100001.0
2005-08-08 18:32:00,0.69259,0.69272,0.69234,0.69237,217299999.0
2005-08-08 18:33:00,0.6925,0.6928,0.6923,0.69267,331600000.0
2005-08-08 18:34:00,0.69287,0.6929,0.69238,0.69262,194300002.0
2005-08-08 18:35:00,0.69267,0.69276,0.69231,0.69237,221499998.0
2005-08-08 18:36:00,0.69244,0.69282,0.69238,0.69282,218000000.0
2005-08-08 18:37:00,0.69247,0.69284,0.6923,0.69247,155499998.0
2005-08-08 18:38:00,0.69218,0.69275,0.69218,0.69241,231700001.0
2005-08-08 18:39:00,0.69262,0.69299,0.69247,0.69255,383699995.0
2005-08-08 18:40:00,0.6926,0.69278,0.69233,0.6927,177599999.0
2005-08-08 18:41:00,0.69266,0.6929,0.69237,0.6924,299099999.0
2005-08-08 18:42:00,0.69255,0.69305,0.6924,0.6926,160800001.0
2005-08-08 18:43:00,0.6927,0.69287,0.69237,0.69272,798799999.0
2005-08-08 18:44:00,0.6928,0.69282,0.69227,0.69261,314299999.0
2005-08-08 18:45:00,0.69253,0.69271,0.6923,0.69248,461800000.0
2005-08-08 18:46:00,0.69248,0.69265,0.6924,0.69255,167599998.0
2005-08-08 18:47:00,0.69244,0.69273,0.6922,0.6925,350400001.0
2005-08-08 18:48:00,0.69247,0.69285,0.69239,0.69245,195600000.0
2005-08-08 18:49:00,0.69238,0.69271,0.69222,0.69222,199600001.0
2005-08-08 18:50:00,0.69251,0.69282,0.69242,0.69254,182800002.0
2005-08-08 18:51:00,0.69263,0.69263,0.69233,0.69252,147700001.0
2005-08-08 18:52:00,0.6926,0.69262,0.69233,0.69248,152799999.0
2005-08-08 18:53:00,0.69236,0.69272,0.69231,0.69266,139999998.0
2005-08-08 18:54:00,0.69247,0.69291,0.69231,0.6924,155499999.0
2005-08-08 18:55:00,0.6925,0.69288,0.69238,0.69255,242000004.0
2005-08-08 18:56:00,0.69235,0.69289,0.69233,0.69249,208800003.0
2005-08-08 18:57:00,0.69251,0.69259,0.6922,0.69223,206600002.0
2005-08-08 18:58:00,0.6923,0.69282,0.69213,0.69255,158999999.0
2005-08-08 18:59:00,0.69242,0.69285,0.69224,0.69256,260000000.0
2005-08-08 19:00:00,0.69274,0.69294,0.69237,0.69269,153500002.0
2005-08-08 19:01:00,0.69265,0.69292,0.69257,0.69263,85300000.0
2005-08-08 19:02:00,0.69286,0.69295,0.69253,0.69266,146699997.0
2005-08-08 19:03:00,0.69251,0.69282,0.69239,0.69261,314500000.0
2005-08-08 19:04:00,0.69261,0.69277,0.69226,0.69227,222999999.0
2005-08-08 19:05:00,0.69235,0.69278,0.69231,0.69253,229500003.0
2005-08-08 19:06:00,0.69258,0.69278,0.69231,0.69244,314299999.0
2005-08-08 19:07:00,0.69247,0.69299,0.69219,0.69247,296899997.0
2005-08-08 19:08:00,0.6925,0.69268,0.69221,0.69258,170800002.0
2005-08-08 19:09:00,0.69232,0.69263,0.6922,0.69263,177100001.0
2005-08-08 19:10:00,0.69248,0.69287,0.69236,0.69251,215100004.0
2005-08-08 19:11:00,0.69262,0.69287,0.69238,0.69241,128299999.0
2005-08-08 19:12:00,0.69247,0.6927,0.6924,0.6924,136800000.0
2005-08-08 19:13:00,0.69249,0.69259,0.69233,0.69256,149199998.0
2005-08-08 19:14:00,0.69255,0.69292,0.69237,0.69237,201699999.0
2005-08-08 19:15:00,0.69245,0.69289,0.69243,0.69247,197400000.0
2005-08-08 19:16:00,0.69238,0.69289,0.69237,0.69278,186899998.0
2005-08-08 19:17:00,0.69261,0.69296,0.69245,0.6925,273499999.0
2005-08-08 19:18:00,0.69234,0.69264,0.69223,0.69241,120200000.0
2005-08-08 19:19:00,0.6926,0.69266,0.69229,0.69238,147800002.0
2005-08-08 19:20:00,0.69248,0.69292,0.69238,0.69249,275300000.0
2005-08-08 19:21:00,0.69261,0.69274,0.69229,0.69229,185700001.0
2005-08-08 19:22:00,0.69251,0.69265,0.69237,0.69265,110599998.0
2005-08-08 19:23:00,0.69246,0.69277,0.69232,0.69232,144399999.0
2005-08-08 19:24:00,0.69249,0.6927,0.69238,0.69258,81000000.0
2005-08-08 19:25:00,0.69249,0.69271,0.69226,0.6927,140900002.0
2005-08-08 19:26:00,0.69243,0.69267,0.69234,0.69267,161700001.0
2005-08-08 19:27:00,0.69263,0.69283,0.69238,0.6927,247300002.0
2005-08-08 19:28:00,0.69266,0.69295,0.69236,0.69283,199699999.0
2005-08-08 19:29:00,0.69285,0.69285,0.69234,0.69237,146699999.0
2005-08-08 19:30:00,0.69268,0.69282,0.69251,0.6927,78200000.0
2005-08-08 19:31:00,0.69261,0.69274,0.69239,0.69264,103299999.0
2005-08-08 19:32:00,0.69266,0.69299,0.69243,0.6929,258699999.0
2005-08-08 19:33:00,0.69297,0.69305,0.69241,0.69255,149899999.0
2005-08-08 19:34:00,0.69251,0.6929,0.69242,0.69288,303599998.0
2005-08-08 19:35:00,0.69276,0.69278,0.69237,0.69258,272500000.0
2005-08-08 19:36:00,0.69276,0.69291,0.69245,0.69245,246400002.0
2005-08-08 19:37:00,0.69259,0.69297,0.69244,0.69253,199199998.0
2005-08-08 19:38:00,0.69245,0.69275,0.69241,0.69269,162300002.0
2005-08-08 19:39:00,0.69278,0.69296,0.69248,0.69257,347700001.0
2005-08-08 19:40:00,0.69273,0.69284,0.69253,0.6927,157800001.0
2005-08-08 19:41:00,0.69265,0.69293,0.6925,0.69252,172599998.0
2005-08-08 19:42:00,0.6925,0.69276,0.6925,0.69254,105599999.0
2005-08-08 19:43:00,0.69259,0.6929,0.69243,0.69256,173699997.0
2005-08-08 19:44:00,0.69251,0.69265,0.69229,0.69251,126100000.0
2005-08-08 19:45:00,0.69245,0.69251,0.69226,0.69226,124200001.0
2005-08-08 19:46:00,0.69261,0.69279,0.69233,0.69257,151800001.0
2005-08-08 19:47:00,0.69277,0.69277,0.69227,0.69247,104900000.0
2005-08-08 19:48:00,0.69233,0.69256,0.69209,0.69224,110500001.0
2005-08-08 19:49:00,0.69228,0.69256,0.69203,0.69229,130199998.0
2005-08-08 19:50:00,0.692,0.69234,0.692,0.69214,190099999.0
2005-08-08 19:51:00,0.6921,0.69252,0.69206,0.69211,222000001.0
2005-08-08 19:52:00,0.6921,0.69253,0.69196,0.69231,186199999.0
2005-08-08 19:53:00,0.69225,0.69261,0.69211,0.69232,108600000.0
2005-08-08 19:54:00,0.69228,0.69244,0.69203,0.69217,209099997.0
2005-08-08 19:55:00,0.69218,0.69253,0.69199,0.69207,377300002.0
2005-08-08 19:56:00,0.69214,0.69248,0.69211,0.6923,290699998.0
2005-08-08 19:57:00,0.69233,0.69252,0.69219,0.69219,216700001.0
2005-08-08 19:58:00,0.69219,0.69273,0.69213,0.69257,297300002.0
2005-08-08 19:59:00,0.69246,0.69273,0.69222,0.69261,157000000.0
2005-08-08 20:00:00,0.69257,0.693,0.69243,0.69271,350100001.0
2005-08-08 20:01:00,0.69247,0.69282,0.69247,0.6928,158900001.0
2005-08-08 20:02:00,0.69287,0.6929,0.69241,0.69255,145800000.0
2005-08-08 20:03:00,0.69273,0.69308,0.6924,0.69262,199800000.0
2005-08-08 20:04:00,0.69277,0.69289,0.69233,0.69276,314300000.0
2005-08-08 20:05:00,0.69274,0.69288,0.6923,0.69259,224600001.0
2005-08-08 20:06:00,0.69278,0.69287,0.69249,0.69268,392000002.0
2005-08-08 20:07:00,0.6924,0.6929,0.69234,0.69235,186299998.0
2005-08-08 20:08:00,0.69261,0.6928,0.69244,0.69244,149000000.0
2005-08-08 20:09:00,0.69294,0.69306,0.69245,0.69254,225500002.0
2005-08-08 20:10:00,0.6925,0.69291,0.69235,0.69259,306099999.0
2005-08-08 20:11:00,0.69246,0.69287,0.6924,0.69243,172200001.0
2005-08-08 20:12:00,0.69264,0.69289,0.69248,0.69248,180700000.0
2005-08-08 20:13:00,0.69246,0.69281,0.69222,0.69249,158699999.0
2005-08-08 20:14:00,0.69277,0.69285,0.69241,0.69276,154300000.0
2005-08-08 20:15:00,0.69254,0.69288,0.69253,0.6927,103200000.0
2005-08-08 20:16:00,0.69258,0.69283,0.69239,0.69264,445899998.0
2005-08-08 20:17:00,0.6925,0.69292,0.69241,0.6927,323900001.0
2005-08-08 20:18:00,0.69278,0.69299,0.69243,0.69265,129700000.0
2005-08-08 20:19:00,0.69244,0.69281,0.69233,0.69263,171599998.0
2005-08-08 20:20:00,0.69244,0.69262,0.69212,0.69212,183899997.0
2005-08-08 20:21:00,0.69257,0.69261,0.69222,0.69245,172800001.0
2005-08-08 20:22:00,0.6925,0.69253,0.6922,0.69227,234899998.0
2005-08-08 20:23:00,0.69227,0.69255,0.69206,0.69214,109499999.0
2005-08-08 20:24:00,0.69242,0.69242,0.69207,0.69234,182400000.0
2005-08-08 20:25:00,0.69236,0.69264,0.69212,0.69214,141600000.0
2005-08-08 20:26:00,0.69221,0.69268,0.69221,0.69242,189899999.0
2005-08-08 20:27:00,0.69231,0.69254,0.6922,0.69237,128200001.0
2005-08-08 20:28:00,0.6922,0.69245,0.69205,0.6924,107499998.0
2005-08-08 20:29:00,0.69229,0.69268,0.69208,0.69252,314699999.0
2005-08-08 20:30:00,0.69241,0.69273,0.69214,0.69253,408300000.0
2005-08-08 20:31:00,0.69264,0.69292,0.69233,0.69265,291900002.0
2005-08-08 20:32:00,0.69246,0.69266,0.69233,0.69247,184800000.0
2005-08-08 20:33:00,0.69233,0.69281,0.69229,0.69231,167700000.0
2005-08-08 20:34:00,0.69291,0.69291,0.69238,0.69264,151900000.0
2005-08-08 20:35:00,0.69242,0.69278,0.69236,0.69248,167600002.0
2005-08-08 20:36:00,0.69262,0.69299,0.69233,0.6925,290100001.0
2005-08-08 20:37:00,0.69244,0.69252,0.69208,0.69235,259000001.0
2005-08-08 20:38:00,0.69244,0.69257,0.69213,0.69243,208800000.0
2005-08-08 20:39:00,0.69219,0.69254,0.69204,0.69209,128600000.0
2005-08-08 20:40:00,0.69208,0.69256,0.69189,0.69256,284699998.0
2005-08-08 20:41:00,0.69253,0.69262,0.69218,0.69224,306700000.0
2005-08-08 20:42:00,0.69234,0.69261,0.69207,0.69243,160099999.0
2005-08-08 20:43:00,0.6924,0.69254,0.69211,0.69247,206400001.0
2005-08-08 20:44:00,0.69256,0.69262,0.69232,0.69244,95399999.0
2005-08-08 20:45:00,0.6924,0.69244,0.69225,0.69225,68499999.0
2005-08-08 20:46:00,0.69248,0.69254,0.69214,0.6922,143499999.0
2005-08-08 20:47:00,0.69226,0.69283,0.69223,0.69231,164199998.0
2005-08-08 20:48:00,0.69234,0.69277,0.69221,0.69231,163799998.0
2005-08-08 20:49:00,0.69234,0.69274,0.69225,0.69234,155799999.0
2005-08-08 20:50:00,0.69226,0.69268,0.69226,0.69245,230899997.0
2005-08-08 20:51:00,0.69221,0.69259,0.69221,0.69257,76300000.0
2005-08-08 20:52:00,0.69247,0.69274,0.6923,0.6923,282100000.0
2005-08-08 20:53:00,0.69264,0.69286,0.69225,0.69265,409499998.0
2005-08-08 20:54:00,0.69258,0.69277,0.69234,0.6925,231200002.0
2005-08-08 20:55:00,0.69256,0.69283,0.69222,0.69237,96100000.0
2005-08-08 20:56:00,0.69233,0.69262,0.69229,0.69258,224799996.0
2005-08-08 20:57:00,0.69265,0.69286,0.69232,0.69232,154400000.0
2005-08-08 20:58:00,0.69236,0.69265,0.69227,0.69239,268099998.0
2005-08-08 20:59:00,0.6925,0.69307,0.69247,0.6927,340999999.0
2005-08-08 21:00:00,0.6927,0.69292,0.69246,0.69272,310499999.0
2005-08-08 21:01:00,0.69242,0.69283,0.69224,0.69276,181100000.0
2005-08-08 21:02:00,0.6926,0.69278,0.69246,0.69269,128500000.0
2005-08-08 21:03:00,0.6927,0.69278,0.69242,0.69258,179800002.0
2005-08-08 21:04:00,0.6925,0.69291,0.69244,0.69268,158700000.0
2005-08-08 21:05:00,0.69242,0.69273,0.69225,0.69244,156299999.0
2005-08-08 21:06:00,0.69229,0.69265,0.69208,0.69233,153000001.0
2005-08-08 21:07:00,0.69261,0.69269,0.69224,0.69242,142800000.0
2005-08-08 21:08:00,0.6923,0.69264,0.6921,0.69215,271999995.0
2005-08-08 21:09:00,0.69208,0.6923,0.69166,0.69186,165200000.0
2005-08-08 21:10:00,0.69199,0.69233,0.69187,0.69213,150100000.0
2005-08-08 21:11:00,0.69194,0.69228,0.69185,0.6922,127799999.0
2005-08-08 21:12:00,0.6921,0.69251,0.69197,0.6922,165599999.0
2005-08-08 21:13:00,0.69243,0.69243,0.69193,0.69217,110500000.0
2005-08-08 21:14:00,0.69204,0.6923,0.69193,0.69206,169099998.0
2005-08-08 21:15:00,0.69199,0.69236,0.69182,0.69233,271500001.0
2005-08-08 21:16:00,0.69211,0.69233,0.69171,0.69233,265699997.0
2005-08-08 21:17:00,0.692,0.69231,0.69186,0.69193,241500000.0
2005-08-08 21:18:00,0.69199,0.69237,0.69186,0.69186,260099995.0
2005-08-08 21:19:00,0.69191,0.69228,0.69179,0.69179,217400001.0
2005-08-08 21:20:00,0.69197,0.69205,0.69137,0.69146,321299999.0
2005-08-08 21:21:00,0.69146,0.69199,0.69138,0.69184,186399999.0
2005-08-08 21:22:00,0.69188,0.69208,0.69165,0.692,186400000.0
2005-08-08 21:23:00,0.69192,0.69212,0.69162,0.69198,242599996.0
2005-08-08 21:24:00,0.692,0.69205,0.69174,0.69178,144299998.0
2005-08-08 21:25:00,0.6918,0.69223,0.6918,0.69183,222500000.0
2005-08-08 21:26:00,0.69195,0.69215,0.69185,0.6919,163100000.0
2005-08-08 21:27:00,0.69205,0.69226,0.69175,0.69212,234100001.0
2005-08-08 21:28:00,0.69191,0.69211,0.69176,0.69176,110100000.0
2005-08-08 21:29:00,0.69183,0.69237,0.69177,0.69196,220399999.0
2005-08-08 21:30:00,0.69179,0.69224,0.69152,0.69213,266200000.0
2005-08-08 21:31:00,0.69187,0.6921,0.69159,0.69165,133100000.0
2005-08-08 21:32:00,0.69188,0.69231,0.69186,0.69231,172900002.0
2005-08-08 21:33:00,0.69209,0.69227,0.69198,0.69221,129600001.0
2005-08-08 21:34:00,0.69201,0.6924,0.69193,0.69195,115600000.0
2005-08-08 21:35:00,0.69192,0.6923,0.6919,0.69202,184999998.0
2005-08-08 21:36:00,0.69201,0.6924,0.6919,0.69203,278599998.0
2005-08-08 21:37:00,0.69196,0.69228,0.69187,0.69221,173399999.0
2005-08-08 21:38:00,0.69215,0.69225,0.69181,0.69225,110900001.0
2005-08-08 21:39:00,0.69219,0.69226,0.69182,0.69215,128199998.0
2005-08-08 21:40:00,0.69199,0.69241,0.69189,0.69215,219300001.0
2005-08-08 21:41:00,0.69197,0.69217,0.69181,0.6921,223699999.0
2005-08-08 21:42:00,0.69193,0.6921,0.69183,0.69194,143699998.0
2005-08-08 21:43:00,0.69184,0.69236,0.69179,0.69187,141400000.0
2005-08-08 21:44:00,0.69181,0.69231,0.69176,0.69181,110199999.0
2005-08-08 21:45:00,0.69198,0.69233,0.69178,0.69212,217900001.0
2005-08-08 21:46:00,0.69208,0.69216,0.69178,0.692,133600002.0
2005-08-08 21:47:00,0.692,0.6922,0.69193,0.6922,109800000.0
2005-08-08 21:48:00,0.69183,0.69226,0.69183,0.69194,120299998.0
2005-08-08 21:49:00,0.69198,0.69226,0.69174,0.69225,144999999.0
2005-08-08 21:50:00,0.69223,0.69234,0.69169,0.6922,236499998.0
2005-08-08 21:51:00,0.69183,0.69226,0.69178,0.69188,155100000.0
2005-08-08 21:52:00,0.69194,0.69243,0.6919,0.69224,209299999.0
2005-08-08 21:53:00,0.69213,0.69225,0.6919,0.69204,178600000.0
2005-08-08 21:54:00,0.69191,0.69232,0.6918,0.6923,222399996.0
2005-08-08 21:55:00,0.69202,0.6922,0.69189,0.69201,73600000.0
2005-08-08 21:56:00,0.69202,0.69242,0.69184,0.69196,165100003.0
2005-08-08 21:57:00,0.69218,0.69234,0.69185,0.69187,317999997.0
2005-08-08 21:58:00,0.69197,0.69234,0.69183,0.69194,175300001.0
2005-08-08 21:59:00,0.69246,0.69246,0.69191,0.69217,140699997.0
2005-08-08 22:00:00,0.69182,0.69215,0.69141,0.69141,183000000.0
2005-08-08 22:01:00,0.69177,0.69208,0.69162,0.69166,192600001.0
2005-08-08 22:02:00,0.69166,0.692,0.69139,0.69174,182600001.0
2005-08-08 22:03:00,0.69138,0.69173,0.6913,0.6913,95900002.0
2005-08-08 22:04:00,0.69147,0.69176,0.69144,0.69165,171600002.0
2005-08-08 22:05:00,0.69163,0.69184,0.69139,0.69173,238799999.0
2005-08-08 22:06:00,0.69167,0.69187,0.69138,0.69167,226000000.0
2005-08-08 22:07:00,0.69158,0.69176,0.69134,0.69134,129300000.0
2005-08-08 22:08:00,0.69136,0.69173,0.69128,0.69144,125100001.0
2005-08-08 22:09:00,0.69132,0.69172,0.69132,0.69143,92399999.0
2005-08-08 22:10:00,0.69131,0.69183,0.69125,0.69152,147899998.0
2005-08-08 22:11:00,0.69135,0.69178,0.69135,0.69144,187699999.0
2005-08-08 22:12:00,0.69142,0.6919,0.69139,0.69146,138399999.0
2005-08-08 22:13:00,0.69147,0.69189,0.69142,0.69152,127299999.0
2005-08-08 22:14:00,0.69161,0.69189,0.69134,0.69152,163799998.0
2005-08-08 22:15:00,0.69176,0.69202,0.69151,0.6916,221699999.0
2005-08-08 22:16:00,0.69156,0.69195,0.6914,0.6916,107499999.0
2005-08-08 22:17:00,0.69177,0.69192,0.69147,0.69153,175799999.0
2005-08-08 22:18:00,0.69176,0.69189,0.69145,0.69183,167300001.0
2005-08-08 22:19:00,0.69165,0.69195,0.69149,0.69152,230499997.0
2005-08-08 22:20:00,0.6918,0.69193,0.69146,0.69151,128400000.0
2005-08-08 22:21:00,0.69148,0.69181,0.69145,0.69158,165999999.0
2005-08-08 22:22:00,0.69147,0.69186,0.6914,0.6917,68700000.0
2005-08-08 22:23:00,0.6915,0.69183,0.6915,0.69183,138299998.0
2005-08-08 22:24:00,0.69176,0.69186,0.69142,0.69147,250699997.0
2005-08-08 22:25:00,0.69186,0.69196,0.69139,0.69185,150599998.0
2005-08-08 22:26:00,0.69179,0.69207,0.69152,0.69183,173399999.0
2005-08-08 22:27:00,0.69169,0.69198,0.69164,0.69187,95699999.0
2005-08-08 22:28:00,0.69163,0.69198,0.6914,0.69159,114700000.0
2005-08-08 22:29:00,0.69146,0.69192,0.69142,0.69146,108300001.0
2005-08-08 22:30:00,0.69189,0.69201,0.69145,0.69156,136700000.0
2005-08-08 22:31:00,0.69163,0.69184,0.69146,0.69176,177599997.0
2005-08-08 22:32:00,0.69146,0.69176,0.69135,0.69146,182400000.0
2005-08-08 22:33:00,0.69157,0.69197,0.69141,0.69166,198900000.0
2005-08-08 22:34:00,0.69139,0.69174,0.69134,0.69153,219400003.0
2005-08-08 22:35:00,0.6914,0.69198,0.6914,0.69176,178999999.0
2005-08-08 22:36:00,0.69153,0.69199,0.6915,0.69172,210100001.0
2005-08-08 22:37:00,0.69172,0.69195,0.69136,0.69195,144900000.0
2005-08-08 22:38:00,0.69182,0.69183,0.69123,0.69147,183499999.0
2005-08-08 22:39:00,0.69146,0.69176,0.69137,0.69158,67199999.0
2005-08-08 22:40:00,0.69139,0.69192,0.69131,0.69192,129799999.0
2005-08-08 22:41:00,0.6919,0.692,0.69157,0.69164,144100003.0
2005-08-08 22:42:00,0.69176,0.69189,0.69151,0.69151,194800000.0
2005-08-08 22:43:00,0.69164,0.69199,0.69154,0.69188,221699998.0
2005-08-08 22:44:00,0.69187,0.69206,0.69164,0.69206,140800000.0
2005-08-08 22:45:00,0.6919,0.69227,0.6918,0.69189,304300001.0
2005-08-08 22:46:00,0.69185,0.69203,0.69162,0.692,269999999.0
2005-08-08 22:47:00,0.69171,0.69183,0.69165,0.69172,97100002.0
2005-08-08 22:48:00,0.69156,0.69205,0.69154,0.69159,192700001.0
2005-08-08 22:49:00,0.69163,0.69176,0.69142,0.69176,152100000.0
2005-08-08 22:50:00,0.69157,0.69202,0.69153,0.69165,340999997.0
2005-08-08 22:51:00,0.69202,0.69214,0.69169,0.69172,341700004.0
2005-08-08 22:52:00,0.6918,0.69201,0.69155,0.69165,128699999.0
2005-08-08 22:53:00,0.69176,0.6919,0.69166,0.6919,113500001.0
2005-08-08 22:54:00,0.69142,0.69206,0.69142,0.69168,198600001.0
2005-08-08 22:55:00,0.69176,0.69192,0.69143,0.69182,195300000.0
2005-08-08 22:56:00,0.69158,0.69195,0.69144,0.69165,150399999.0
2005-08-08 22:57:00,0.69153,0.69209,0.69148,0.69176,162100001.0
2005-08-08 22:58:00,0.69164,0.69198,0.69151,0.69156,146600000.0
2005-08-08 22:59:00,0.69132,0.6919,0.69132,0.69137,299300000.0
2005-08-08 23:00:00,0.69159,0.6917,0.6913,0.69153,164200001.0
2005-08-08 23:01:00,0.69151,0.69185,0.69147,0.69162,173499998.0
2005-08-08 23:02:00,0.69145,0.69184,0.69145,0.69177,130700001.0
2005-08-08 23:03:00,0.69175,0.69199,0.69161,0.69199,117400000.0
2005-08-08 23:04:00,0.69192,0.69208,0.69175,0.69208,66200000.0
2005-08-08 23:05:00,0.69185,0.69205,0.69163,0.69194,158300000.0
2005-08-08 23:06:00,0.69185,0.69197,0.6916,0.6916,149000000.0
2005-08-08 23:07:00,0.69158,0.69189,0.69132,0.6914,176599997.0
2005-08-08 23:08:00,0.6915,0.69158,0.69107,0.69128,204900002.0
2005-08-08 23:09:00,0.6912,0.69167,0.6912,0.69145,169800002.0
2005-08-08 23:10:00,0.69162,0.69173,0.6916,0.69163,124900000.0
2005-08-08 23:11:00,0.69144,0.69198,0.69144,0.69154,160799998.0
2005-08-08 23:12:00,0.69152,0.6917,0.69125,0.69125,155599999.0
2005-08-08 23:13:00,0.69127,0.69174,0.69114,0.69174,150100000.0
2005-08-08 23:14:00,0.69116,0.69168,0.69116,0.69127,159099999.0
2005-08-08 23:15:00,0.69138,0.6916,0.69118,0.69118,134700001.0
2005-08-08 23:16:00,0.69133,0.69143,0.69104,0.69105,134399999.0
2005-08-08 23:17:00,0.69141,0.69157,0.69128,0.69139,191500001.0
2005-08-08 23:18:00,0.69153,0.69176,0.69124,0.69149,131699999.0
2005-08-08 23:19:00,0.69129,0.69177,0.69122,0.69129,246499998.0
2005-08-08 23:20:00,0.69135,0.69171,0.69134,0.6914,136199999.0
2005-08-08 23:21:00,0.69138,0.69158,0.69121,0.69134,85500000.0
2005-08-08 23:22:00,0.69149,0.69158,0.69107,0.69107,104799999.0
2005-08-08 23:23:00,0.69123,0.69149,0.69111,0.69132,164300001.0
2005-08-08 23:24:00,0.69125,0.69172,0.69111,0.69171,82000001.0
2005-08-08 23:25:00,0.69161,0.69161,0.69103,0.69122,165600002.0
2005-08-08 23:26:00,0.69123,0.69142,0.69104,0.69118,94799998.0
2005-08-08 23:27:00,0.69137,0.6915,0.69117,0.69122,155100000.0
2005-08-08 23:28:00,0.69149,0.69182,0.69136,0.69182,150700000.0
2005-08-08 23:29:00,0.69167,0.69171,0.69135,0.69161,119500002.0
2005-08-08 23:30:00,0.6913,0.69154,0.69128,0.69133,172699998.0
2005-08-08 23:31:00,0.69138,0.69155,0.69098,0.69101,119200001.0
2005-08-08 23:32:00,0.69112,0.69137,0.69094,0.69111,194699998.0
2005-08-08 23:33:00,0.69101,0.6915,0.69101,0.69123,183900000.0
2005-08-08 23:34:00,0.69099,0.69137,0.69091,0.69099,129600000.0
2005-08-08 23:35:00,0.69113,0.69133,0.69086,0.69102,132999999.0
2005-08-08 23:36:00,0.691,0.69116,0.69089,0.69089,148700002.0
2005-08-08 23:37:00,0.69145,0.69145,0.69091,0.69091,125700000.0
2005-08-08 23:38:00,0.69095,0.69147,0.69095,0.69113,162400000.0
2005-08-08 23:39:00,0.69099,0.69141,0.69084,0.691,119199999.0
2005-08-08 23:40:00,0.69093,0.69152,0.69093,0.69151,141300002.0
2005-08-08 23:41:00,0.69146,0.69146,0.69089,0.69115,156499999.0
2005-08-08 23:42:00,0.6913,0.69157,0.69104,0.69109,96099999.0
2005-08-08 23:43:00,0.69115,0.69148,0.69101,0.69117,206400000.0
2005-08-08 23:44:00,0.69102,0.69117,0.69097,0.69108,79800000.0
2005-08-08 23:45:00,0.69147,0.69148,0.69094,0.69118,118400000.0
2005-08-08 23:46:00,0.69106,0.69144,0.69102,0.69132,193600001.0
2005-08-08 23:47:00,0.69136,0.69153,0.6912,0.69125,109599999.0
2005-08-08 23:48:00,0.69117,0.69141,0.69113,0.69113,93000000.0
2005-08-08 23:49:00,0.69112,0.69165,0.69112,0.69135,211199998.0
2005-08-08 23:50:00,0.69141,0.69152,0.69124,0.69141,78399999.0
2005-08-08 23:51:00,0.69135,0.69156,0.6913,0.69156,97400001.0
2005-08-08 23:52:00,0.69147,0.69153,0.6911,0.69115,146799999.0
2005-08-08 23:53:00,0.69111,0.69159,0.69111,0.69141,126300001.0
2005-08-08 23:54:00,0.69142,0.6917,0.69116,0.69165,172299998.0
2005-08-08 23:55:00,0.69159,0.69163,0.69127,0.69148,182500001.0
2005-08-08 23:56:00,0.69152,0.6916,0.69125,0.6916,190799998.0
2005-08-08 23:57:00,0.69163,0.69163,0.69115,0.6913,144300001.0
2005-08-08 23:58:00,0.69147,0.6916,0.69128,0.69148,125000000.0
2005-08-08 23:59:00,0.69149,0.69164,0.69117,0.69125,188399997.0
2005-08-09 00:00:00,0.69136,0.69164,0.69122,0.69134,219000000.0
2005-08-09 00:01:00,0.69141,0.69166,0.6912,0.69153,177300000.0
2005-08-09 00:02:00,0.69158,0.69167,0.6913,0.69167,128299999.0
2005-08-09 00:03:00,0.69147,0.69153,0.69129,0.69129,98400000.0
2005-08-09 00:04:00,0.69129,0.69165,0.69122,0.6915,128399999.0
2005-08-09 00:05:00,0.69135,0.69165,0.6913,0.69154,192900002.0
2005-08-09 00:06:00,0.69161,0.69168,0.69132,0.69158,97899999.0
2005-08-09 00:07:00,0.69156,0.69163,0.69128,0.69163,143700000.0
2005-08-09 00:08:00,0.69183,0.69194,0.69128,0.69158,144600001.0
2005-08-09 00:09:00,0.69145,0.6918,0.6914,0.6914,107699999.0
2005-08-09 00:10:00,0.69147,0.6917,0.69135,0.69152,172900000.0
2005-08-09 00:11:00,0.69152,0.69192,0.69135,0.69168,227099999.0
2005-08-09 00:12:00,0.69191,0.69214,0.69161,0.69214,115599998.0
2005-08-09 00:13:00,0.69219,0.6923,0.69175,0.69194,138500000.0
2005-08-09 00:14:00,0.6916,0.69188,0.69156,0.69161,114699998.0
2005-08-09 00:15:00,0.69189,0.6919,0.69158,0.6917,104200000.0
2005-08-09 00:16:00,0.69198,0.69201,0.69158,0.69167,160399999.0
2005-08-09 00:17:00,0.69168,0.69197,0.69168,0.69192,174999998.0
2005-08-09 00:18:00,0.6919,0.69205,0.69164,0.69181,192800000.0
2005-08-09 00:19:00,0.69174,0.69197,0.69171,0.69185,121800001.0
2005-08-09 00:20:00,0.69165,0.692,0.69163,0.6919,259399997.0
2005-08-09 00:21:00,0.69182,0.69202,0.69158,0.69202,208200001.0
2005-08-09 00:22:00,0.69187,0.69219,0.69174,0.69198,123199998.0
2005-08-09 00:23:00,0.69206,0.69216,0.69174,0.69175,124400000.0
2005-08-09 00:24:00,0.69191,0.69191,0.6913,0.6913,86399999.0
2005-08-09 00:25:00,0.69128,0.69199,0.69128,0.69165,156200001.0
2005-08-09 00:26:00,0.69165,0.69187,0.69159,0.69187,164699997.0
2005-08-09 00:27:00,0.6916,0.69182,0.69144,0.69182,120400000.0
2005-08-09 00:28:00,0.69152,0.69173,0.69146,0.69165,138299999.0
2005-08-09 00:29:00,0.69184,0.69199,0.69164,0.69193,171500000.0
2005-08-09 00:30:00,0.69191,0.69198,0.69119,0.6916,138300000.0
2005-08-09 00:31:00,0.69176,0.69223,0.69129,0.69223,119199999.0
2005-08-09 00:32:00,0.6918,0.69201,0.69131,0.69158,121800000.0
2005-08-09 00:33:00,0.69139,0.692,0.69117,0.69117,161100000.0
2005-08-09 00:34:00,0.69128,0.69184,0.69128,0.69159,104500000.0
2005-08-09 00:35:00,0.69155,0.69196,0.69116,0.6915,261399996.0
2005-08-09 00:36:00,0.69157,0.69199,0.69123,0.69123,131699997.0
2005-08-09 00:37:00,0.69131,0.69227,0.69131,0.69215,277999997.0
2005-08-09 00:38:00,0.69191,0.69211,0.69156,0.6917,132500000.0
2005-08-09 00:39:00,0.69184,0.69224,0.69169,0.69191,251699998.0
2005-08-09 00:40:00,0.69195,0.692,0.69159,0.69183,166799998.0
2005-08-09 00:41:00,0.69198,0.69217,0.69156,0.69217,194299998.0
2005-08-09 00:42:00,0.69186,0.69201,0.69174,0.69201,147499999.0
2005-08-09 00:43:00,0.69203,0.6922,0.69181,0.6922,171000004.0
2005-08-09 00:44:00,0.69203,0.69219,0.69183,0.69212,94999999.0
2005-08-09 00:45:00,0.69213,0.69213,0.69177,0.69182,131500001.0
2005-08-09 00:46:00,0.69169,0.69224,0.69169,0.69217,110100001.0
2005-08-09 00:47:00,0.69198,0.69204,0.69165,0.69204,87400001.0
2005-08-09 00:48:00,0.69186,0.69212,0.69158,0.69174,206199999.0
2005-08-09 00:49:00,0.69177,0.69218,0.69177,0.69203,105099999.0
2005-08-09 00:50:00,0.69183,0.69215,0.69172,0.69205,104000002.0
2005-08-09 00:51:00,0.69195,0.69209,0.69179,0.69198,59600000.0
2005-08-09 00:52:00,0.69172,0.69207,0.6916,0.69192,139800000.0
2005-08-09 00:53:00,0.69205,0.69229,0.69172,0.69187,235700000.0
2005-08-09 00:54:00,0.69175,0.69223,0.69175,0.69194,208899999.0
2005-08-09 00:55:00,0.69192,0.6921,0.6918,0.6919,114299998.0
2005-08-09 00:56:00,0.69191,0.6921,0.69165,0.6919,91200000.0
2005-08-09 00:57:00,0.69203,0.69214,0.69184,0.69191,97499998.0
2005-08-09 00:58:00,0.692,0.6922,0.69191,0.69205,156600001.0
2005-08-09 00:59:00,0.69194,0.69213,0.6917,0.6918,234899999.0
2005-08-09 01:00:00,0.69196,0.69222,0.69196,0.69205,112000001.0
2005-08-09 01:01:00,0.69202,0.69221,0.69185,0.69221,140400001.0
2005-08-09 01:02:00,0.69217,0.69238,0.69195,0.69207,149000001.0
2005-08-09 01:03:00,0.69229,0.69232,0.69175,0.69201,224000000.0
2005-08-09 01:04:00,0.69212,0.69234,0.69183,0.69209,220399999.0
2005-08-09 01:05:00,0.69207,0.6922,0.69185,0.69214,138200001.0
2005-08-09 01:06:00,0.69215,0.69237,0.69197,0.69205,86100000.0
2005-08-09 01:07:00,0.69215,0.6926,0.69196,0.69249,138300000.0
2005-08-09 01:08:00,0.69261,0.6927,0.69222,0.69238,153200000.0
2005-08-09 01:09:00,0.69242,0.69255,0.69212,0.69232,166900000.0
2005-08-09 01:10:00,0.69226,0.69241,0.692,0.692,124500001.0
2005-08-09 01:11:00,0.69205,0.69232,0.69191,0.69221,155899999.0
2005-08-09 01:12:00,0.69235,0.6925,0.69213,0.69213,137100001.0
2005-08-09 01:13:00,0.6923,0.69255,0.69225,0.69237,159300002.0
2005-08-09 01:14:00,0.69227,0.69253,0.69198,0.69208,166700000.0
2005-08-09 01:15:00,0.69225,0.69239,0.69208,0.6922,116899999.0
2005-08-09 01:16:00,0.6922,0.69271,0.6922,0.69225,220300000.0
2005-08-09 01:17:00,0.69225,0.69259,0.69222,0.69256,112399999.0
2005-08-09 01:18:00,0.69255,0.69264,0.6923,0.69234,173499997.0
2005-08-09 01:19:00,0.69217,0.6925,0.69217,0.69223,205499998.0
2005-08-09 01:20:00,0.69232,0.69257,0.69232,0.69239,97800000.0
2005-08-09 01:21:00,0.69228,0.69262,0.69215,0.6924,169000001.0
2005-08-09 01:22:00,0.69233,0.69252,0.69207,0.69216,109100001.0
2005-08-09 01:23:00,0.69211,0.69225,0.69189,0.69223,197299999.0
2005-08-09 01:24:00,0.69213,0.69233,0.69156,0.69187,195499999.0
2005-08-09 01:25:00,0.69194,0.69194,0.69155,0.69168,187600003.0
2005-08-09 01:26:00,0.69165,0.69189,0.69154,0.69172,144600001.0
2005-08-09 01:27:00,0.69164,0.69208,0.69137,0.69182,189800000.0
2005-08-09 01:28:00,0.69187,0.69216,0.69169,0.69216,176300001.0
2005-08-09 01:29:00,0.69214,0.69214,0.69162,0.69186,127000000.0
2005-08-09 01:30:00,0.69196,0.69198,0.69177,0.69188,129500000.0
2005-08-09 01:31:00,0.69174,0.69185,0.69157,0.69182,189800002.0
2005-08-09 01:32:00,0.69188,0.69199,0.69153,0.69196,149000000.0
2005-08-09 01:33:00,0.69196,0.69196,0.69149,0.6916,162299999.0
2005-08-09 01:34:00,0.69198,0.69206,0.69154,0.69154,168199999.0
2005-08-09 01:35:00,0.6915,0.6922,0.6915,0.69202,230399998.0
2005-08-09 01:36:00,0.69208,0.69225,0.69179,0.69203,232800000.0
2005-08-09 01:37:00,0.69219,0.6922,0.6918,0.69199,165699998.0
2005-08-09 01:38:00,0.69193,0.69198,0.69159,0.69159,86100000.0
2005-08-09 01:39:00,0.69197,0.69206,0.69174,0.69186,104900002.0
2005-08-09 01:40:00,0.69195,0.6921,0.69174,0.69189,123500000.0
2005-08-09 01:41:00,0.69194,0.69211,0.69147,0.69189,236000002.0
2005-08-09 01:42:00,0.69176,0.69218,0.6916,0.69218,168900000.0
2005-08-09 01:43:00,0.69211,0.69216,0.69177,0.69177,131300002.0
2005-08-09 01:44:00,0.69171,0.69226,0.69168,0.69182,150999998.0
2005-08-09 01:45:00,0.69199,0.69203,0.69172,0.69185,177399999.0
2005-08-09 01:46:00,0.69181,0.69211,0.69153,0.69175,149699998.0
2005-08-09 01:47:00,0.69183,0.69211,0.69172,0.69211,164799999.0
2005-08-09 01:48:00,0.69175,0.69217,0.69169,0.69212,76000000.0
2005-08-09 01:49:00,0.69222,0.6923,0.69186,0.69229,154700001.0
2005-08-09 01:50:00,0.69183,0.69225,0.69164,0.69189,72200000.0
2005-08-09 01:51:00,0.6919,0.69219,0.69188,0.69205,158000001.0
2005-08-09 01:52:00,0.69196,0.69234,0.69196,0.69201,124600000.0
2005-08-09 01:53:00,0.69212,0.69231,0.69188,0.69206,131099999.0
2005-08-09 01:54:00,0.69218,0.69228,0.69208,0.69222,71300000.0
2005-08-09 01:55:00,0.69219,0.69245,0.692,0.69225,256700000.0
2005-08-09 01:56:00,0.69214,0.69233,0.69214,0.69218,78799999.0
2005-08-09 01:57:00,0.69209,0.69239,0.69182,0.69185,178300000.0
2005-08-09 01:58:00,0.69173,0.69231,0.69173,0.69231,79600000.0
2005-08-09 01:59:00,0.69201,0.69228,0.69185,0.6921,142599999.0
2005-08-09 02:00:00,0.6923,0.69245,0.69213,0.69218,140300000.0
2005-08-09 02:01:00,0.69232,0.69232,0.69184,0.69187,137400002.0
2005-08-09 02:02:00,0.692,0.69226,0.69178,0.69216,213999999.0
2005-08-09 02:03:00,0.69214,0.69244,0.69171,0.69229,230300000.0
2005-08-09 02:04:00,0.69236,0.69249,0.69204,0.69204,75300000.0
2005-08-09 02:05:00,0.69234,0.69253,0.6919,0.69194,138600001.0
2005-08-09 02:06:00,0.69213,0.69261,0.69207,0.69257,160100001.0
2005-08-09 02:07:00,0.69231,0.69242,0.6922,0.69237,90800000.0
2005-08-09 02:08:00,0.69237,0.69254,0.69214,0.69239,86599998.0
2005-08-09 02:09:00,0.69245,0.69255,0.69208,0.69213,91199999.0
2005-08-09 02:10:00,0.69228,0.69241,0.692,0.69228,167199999.0
2005-08-09 02:11:00,0.69221,0.69231,0.69214,0.69217,100799999.0
2005-08-09 02:12:00,0.69225,0.69241,0.6921,0.6921,106400000.0
2005-08-09 02:13:00,0.69221,0.69245,0.6921,0.69239,186899999.0
2005-08-09 02:14:00,0.69229,0.69248,0.69216,0.69225,127199999.0
2005-08-09 02:15:00,0.69232,0.69268,0.69232,0.69257,89900000.0
2005-08-09 02:16:00,0.69261,0.69268,0.69223,0.69258,133500001.0
2005-08-09 02:17:00,0.6927,0.69287,0.69239,0.69287,97599999.0
2005-08-09 02:18:00,0.6928,0.69285,0.69237,0.69249,146600000.0
2005-08-09 02:19:00,0.69254,0.69284,0.69246,0.69269,93199998.0
2005-08-09 02:20:00,0.69269,0.69289,0.69236,0.69236,113499999.0
2005-08-09 02:21:00,0.69228,0.69282,0.69228,0.69269,75900000.0
2005-08-09 02:22:00,0.69275,0.69313,0.69275,0.69278,125000000.0
2005-08-09 02:23:00,0.69285,0.69306,0.6927,0.69295,157400000.0
2005-08-09 02:24:00,0.69306,0.69309,0.69245,0.6927,170399998.0
2005-08-09 02:25:00,0.69275,0.69303,0.69251,0.69274,136200000.0
2005-08-09 02:26:00,0.69292,0.69306,0.69265,0.69265,160900000.0
2005-08-09 02:27:00,0.69312,0.69326,0.69287,0.69307,133799997.0
2005-08-09 02:28:00,0.69297,0.69329,0.69292,0.69312,90500002.0
2005-08-09 02:29:00,0.69313,0.69353,0.69296,0.69301,136500000.0
2005-08-09 02:30:00,0.69327,0.69357,0.69304,0.69353,87800000.0
2005-08-09 02:31:00,0.69352,0.69377,0.69336,0.69343,220599999.0
2005-08-09 02:32:00,0.69334,0.69369,0.69331,0.69366,136600001.0
2005-08-09 02:33:00,0.6935,0.69362,0.69308,0.69362,118300000.0
2005-08-09 02:34:00,0.69361,0.69372,0.6932,0.69341,160900000.0
2005-08-09 02:35:00,0.69355,0.69378,0.69324,0.69337,169500000.0
2005-08-09 02:36:00,0.6934,0.69362,0.69329,0.69329,141999998.0
2005-08-09 02:37:00,0.69344,0.69368,0.69337,0.69358,88500000.0
2005-08-09 02:38:00,0.69364,0.69376,0.69354,0.69366,168500000.0
2005-08-09 02:39:00,0.69363,0.6939,0.69339,0.69354,147000001.0
2005-08-09 02:40:00,0.6935,0.69367,0.69325,0.6936,151299998.0
2005-08-09 02:41:00,0.69342,0.69373,0.69323,0.69373,52199999.0
2005-08-09 02:42:00,0.69343,0.69367,0.6933,0.69357,75600001.0
2005-08-09 02:43:00,0.69309,0.69358,0.69309,0.69353,73900000.0
2005-08-09 02:44:00,0.69322,0.69355,0.69319,0.6934,52600000.0
2005-08-09 02:45:00,0.69335,0.69353,0.69329,0.69337,126700001.0
2005-08-09 02:46:00,0.69357,0.69357,0.69307,0.6931,89499999.0
2005-08-09 02:47:00,0.69345,0.69378,0.69326,0.69332,108300001.0
2005-08-09 02:48:00,0.69333,0.69373,0.69331,0.69356,58200000.0
2005-08-09 02:49:00,0.69356,0.69373,0.6934,0.69343,117000000.0
2005-08-09 02:50:00,0.69335,0.69365,0.69327,0.69336,112400000.0
2005-08-09 02:51:00,0.69356,0.69358,0.69305,0.69315,188400001.0
2005-08-09 02:52:00,0.69321,0.69338,0.6931,0.69328,137100000.0
2005-08-09 02:53:00,0.69333,0.69347,0.69318,0.6933,159399998.0
2005-08-09 02:54:00,0.69332,0.69373,0.69321,0.69373,91099998.0
2005-08-09 02:55:00,0.69402,0.69406,0.69363,0.69378,55400000.0
2005-08-09 02:56:00,0.69374,0.69391,0.69341,0.69348,176899997.0
2005-08-09 02:57:00,0.69355,0.69366,0.69334,0.69341,120100002.0
2005-08-09 02:58:00,0.69362,0.69364,0.69333,0.69357,91300000.0
2005-08-09 02:59:00,0.6933,0.69343,0.69297,0.69312,138399999.0
2005-08-09 03:00:00,0.69348,0.69356,0.69313,0.69345,156199999.0
2005-08-09 03:01:00,0.69343,0.69352,0.6931,0.69324,194399999.0
2005-08-09 03:02:00,0.69304,0.6936,0.69304,0.69334,146499999.0
2005-08-09 03:03:00,0.69343,0.69358,0.69311,0.69327,99800000.0
2005-08-09 03:04:00,0.69363,0.69382,0.69354,0.69363,164199998.0
2005-08-09 03:05:00,0.6938,0.69387,0.69352,0.69387,123600001.0
2005-08-09 03:06:00,0.69365,0.69389,0.69365,0.69384,88700001.0
2005-08-09 03:07:00,0.69393,0.69404,0.69369,0.69394,124500000.0
2005-08-09 03:08:00,0.69397,0.69417,0.69366,0.69392,139499999.0
2005-08-09 03:09:00,0.69392,0.69397,0.69328,0.69347,108999999.0
2005-08-09 03:10:00,0.69335,0.69397,0.69335,0.69364,115800001.0
2005-08-09 03:11:00,0.69377,0.69385,0.69348,0.69366,128500002.0
2005-08-09 03:12:00,0.69365,0.69391,0.69348,0.69381,102799998.0
2005-08-09 03:13:00,0.69364,0.69384,0.69349,0.69373,101699999.0
2005-08-09 03:14:00,0.69366,0.69383,0.69334,0.69383,95600000.0
2005-08-09 03:15:00,0.69366,0.69384,0.69327,0.6937,232199996.0
2005-08-09 03:16:00,0.69382,0.69385,0.69353,0.69358,96300001.0
2005-08-09 03:17:00,0.69364,0.69382,0.69353,0.69353,124399999.0
2005-08-09 03:18:00,0.69384,0.69428,0.69374,0.69426,83999999.0
2005-08-09 03:19:00,0.69421,0.69429,0.69377,0.69377,117000000.0
2005-08-09 03:20:00,0.69395,0.69431,0.69383,0.69403,236300002.0
2005-08-09 03:21:00,0.69404,0.69446,0.69399,0.6943,115200000.0
2005-08-09 03:22:00,0.69413,0.69441,0.694,0.69421,134200000.0
2005-08-09 03:23:00,0.69416,0.69448,0.69392,0.69424,115599998.0
2005-08-09 03:24:00,0.69441,0.69441,0.69401,0.69438,92500001.0
2005-08-09 03:25:00,0.69388,0.69446,0.69382,0.6944,82900001.0
2005-08-09 03:26:00,0.69442,0.69449,0.69383,0.69405,138700000.0
2005-08-09 03:27:00,0.69378,0.69423,0.69378,0.69408,75400000.0
2005-08-09 03:28:00,0.69411,0.6943,0.69404,0.69411,113000000.0
2005-08-09 03:29:00,0.69431,0.69443,0.69393,0.69418,90900000.0
2005-08-09 03:30:00,0.69433,0.69433,0.69411,0.69414,134700000.0
2005-08-09 03:31:00,0.69411,0.69454,0.69397,0.69454,147099998.0
2005-08-09 03:32:00,0.69457,0.69466,0.69437,0.69454,188499998.0
2005-08-09 03:33:00,0.69433,0.6947,0.69432,0.69457,104400001.0
2005-08-09 03:34:00,0.6945,0.69472,0.69433,0.69446,124900000.0
2005-08-09 03:35:00,0.69461,0.69486,0.69424,0.69459,142000000.0
2005-08-09 03:36:00,0.69474,0.69493,0.69436,0.69453,184599998.0
2005-08-09 03:37:00,0.69441,0.69458,0.6942,0.69442,159300000.0
2005-08-09 03:38:00,0.69434,0.69435,0.69381,0.6941,133900000.0
2005-08-09 03:39:00,0.69392,0.69431,0.6938,0.69411,200900003.0
2005-08-09 03:40:00,0.69418,0.69456,0.69415,0.69447,136300001.0
2005-08-09 03:41:00,0.69453,0.69498,0.69443,0.69498,97099999.0
2005-08-09 03:42:00,0.69469,0.6948,0.69424,0.6945,135299998.0
2005-08-09 03:43:00,0.69441,0.69478,0.69441,0.69476,88799998.0
2005-08-09 03:44:00,0.69444,0.69461,0.69434,0.69439,166200000.0
2005-08-09 03:45:00,0.69436,0.69455,0.69418,0.69418,154900001.0
2005-08-09 03:46:00,0.69432,0.6946,0.69414,0.69445,139100000.0
2005-08-09 03:47:00,0.69437,0.69467,0.69422,0.69437,53000000.0
2005-08-09 03:48:00,0.69431,0.69447,0.69409,0.6942,268400003.0
2005-08-09 03:49:00,0.69445,0.69453,0.69422,0.69438,102500000.0
2005-08-09 03:50:00,0.69448,0.69469,0.69441,0.69452,116700002.0
2005-08-09 03:51:00,0.69449,0.695,0.6944,0.69486,178200001.0
2005-08-09 03:52:00,0.69496,0.69501,0.6947,0.6948,105900001.0
2005-08-09 03:53:00,0.69463,0.69498,0.69455,0.6949,120800000.0
2005-08-09 03:54:00,0.69484,0.69499,0.69458,0.69465,170499999.0
2005-08-09 03:55:00,0.6946,0.69495,0.6945,0.69495,90699999.0
2005-08-09 03:56:00,0.69494,0.69508,0.69469,0.69505,120299999.0
2005-08-09 03:57:00,0.69496,0.69507,0.69464,0.69484,155600000.0
2005-08-09 03:58:00,0.69483,0.69532,0.69477,0.69526,270900002.0
2005-08-09 03:59:00,0.69504,0.69534,0.69496,0.69527,127799999.0
2005-08-09 04:00:00,0.69524,0.69531,0.69494,0.69518,96900000.0
2005-08-09 04:01:00,0.69521,0.6953,0.69498,0.69512,97999999.0
2005-08-09 04:02:00,0.69496,0.6951,0.69477,0.69479,69400000.0
2005-08-09 04:03:00,0.69475,0.69522,0.6946,0.695,226399999.0
2005-08-09 04:04:00,0.69497,0.69517,0.69471,0.6949,128400000.0
2005-08-09 04:05:00,0.69489,0.69508,0.69473,0.69477,110300000.0
2005-08-09 04:06:00,0.69474,0.69492,0.69446,0.69453,211199998.0
2005-08-09 04:07:00,0.69461,0.69487,0.69441,0.69461,222800002.0
2005-08-09 04:08:00,0.69471,0.69493,0.69441,0.69477,201400000.0
2005-08-09 04:09:00,0.69463,0.69487,0.6944,0.69442,126400000.0
2005-08-09 04:10:00,0.69434,0.69445,0.69421,0.69431,104200000.0
2005-08-09 04:11:00,0.69427,0.69464,0.6942,0.69435,161700001.0
2005-08-09 04:12:00,0.69451,0.69452,0.69402,0.6942,149699997.0
2005-08-09 04:13:00,0.694,0.69434,0.69379,0.69397,118700000.0
2005-08-09 04:14:00,0.69427,0.69429,0.6938,0.6938,85799999.0
2005-08-09 04:15:00,0.6939,0.69459,0.6939,0.69427,231100005.0
2005-08-09 04:16:00,0.69431,0.69451,0.69423,0.69435,119300000.0
2005-08-09 04:17:00,0.69418,0.69443,0.69393,0.69415,141300000.0
2005-08-09 04:18:00,0.69419,0.6944,0.69397,0.69414,123799996.0
2005-08-09 04:19:00,0.69405,0.69415,0.69389,0.69398,91099998.0
2005-08-09 04:20:00,0.69382,0.69395,0.69312,0.69351,126299999.0
2005-08-09 04:21:00,0.69379,0.6938,0.69309,0.69346,195399998.0
2005-08-09 04:22:00,0.69359,0.69404,0.69335,0.69352,161699999.0
2005-08-09 04:23:00,0.6937,0.69381,0.6936,0.6938,166100001.0
2005-08-09 04:24:00,0.69362,0.69387,0.69343,0.69372,126399999.0
2005-08-09 04:25:00,0.69352,0.69386,0.69329,0.69385,78900001.0
2005-08-09 04:26:00,0.69362,0.69377,0.69352,0.6937,149700000.0
2005-08-09 04:27:00,0.69391,0.69391,0.69352,0.69352,83700000.0
2005-08-09 04:28:00,0.69369,0.69413,0.69352,0.69373,174499999.0
2005-08-09 04:29:00,0.69383,0.69408,0.69375,0.69401,81400000.0
2005-08-09 04:30:00,0.69402,0.69403,0.69367,0.69376,219800001.0
2005-08-09 04:31:00,0.69352,0.69405,0.69352,0.69375,114499999.0
2005-08-09 04:32:00,0.69399,0.6942,0.69373,0.69373,156700001.0
2005-08-09 04:33:00,0.69367,0.69398,0.69348,0.69398,135200000.0
2005-08-09 04:34:00,0.69399,0.69399,0.69362,0.69386,89999999.0
2005-08-09 04:35:00,0.6939,0.69403,0.69349,0.69365,144500000.0
2005-08-09 04:36:00,0.69353,0.69416,0.69346,0.69403,174500001.0
2005-08-09 04:37:00,0.69387,0.69415,0.69374,0.69392,108099998.0
2005-08-09 04:38:00,0.69386,0.69401,0.69353,0.69392,150200000.0
2005-08-09 04:39:00,0.6939,0.6943,0.69383,0.69383,177100000.0
2005-08-09 04:40:00,0.69373,0.69424,0.69365,0.69398,197699999.0
2005-08-09 04:41:00,0.69398,0.69435,0.69391,0.69432,114999999.0
2005-08-09 04:42:00,0.69416,0.69427,0.69382,0.69415,173400001.0
2005-08-09 04:43:00,0.69366,0.6943,0.69352,0.69383,122600000.0
2005-08-09 04:44:00,0.69366,0.69391,0.69357,0.69373,145700001.0
2005-08-09 04:45:00,0.69386,0.69403,0.69358,0.69364,95100001.0
2005-08-09 04:46:00,0.69395,0.69409,0.69357,0.694,197300000.0
2005-08-09 04:47:00,0.6941,0.6941,0.69372,0.69378,172099999.0
2005-08-09 04:48:00,0.69389,0.69405,0.69373,0.69396,114099998.0
2005-08-09 04:49:00,0.69389,0.69414,0.69368,0.6939,166000000.0
2005-08-09 04:50:00,0.69394,0.69419,0.69372,0.69372,91500001.0
2005-08-09 04:51:00,0.69368,0.69423,0.6936,0.69391,167399999.0
2005-08-09 04:52:00,0.69398,0.69413,0.69379,0.69399,129999998.0
2005-08-09 04:53:00,0.69368,0.69409,0.69368,0.69394,70100000.0
2005-08-09 04:54:00,0.69387,0.69411,0.69381,0.69411,144700001.0
2005-08-09 04:55:00,0.69404,0.69411,0.69383,0.69394,124599999.0
2005-08-09 04:56:00,0.6938,0.6941,0.69374,0.69396,79500000.0
2005-08-09 04:57:00,0.69407,0.69418,0.69376,0.69394,224400000.0
2005-08-09 04:58:00,0.69388,0.69437,0.69374,0.69394,210100002.0
2005-08-09 04:59:00,0.69388,0.6942,0.69383,0.69383,205100001.0
2005-08-09 05:00:00,0.69388,0.69416,0.6938,0.6941,123500001.0
2005-08-09 05:01:00,0.69393,0.69408,0.69366,0.69384,153599998.0
2005-08-09 05:02:00,0.69395,0.69435,0.69395,0.69435,96199997.0
2005-08-09 05:03:00,0.69424,0.69429,0.69381,0.69396,121699999.0
2005-08-09 05:04:00,0.69401,0.69427,0.69367,0.69393,225499997.0
2005-08-09 05:05:00,0.69395,0.69408,0.69381,0.69383,133000000.0
2005-08-09 05:06:00,0.69394,0.6942,0.69381,0.69388,102000001.0
2005-08-09 05:07:00,0.69401,0.69421,0.69384,0.69395,120300001.0
2005-08-09 05:08:00,0.69398,0.69429,0.69384,0.694,197699998.0
2005-08-09 05:09:00,0.6939,0.69427,0.69379,0.69382,163599998.0
2005-08-09 05:10:00,0.69403,0.69412,0.69383,0.69394,91599999.0
2005-08-09 05:11:00,0.69384,0.69396,0.69354,0.69378,202599999.0
2005-08-09 05:12:00,0.6937,0.69394,0.6934,0.69374,200900001.0
2005-08-09 05:13:00,0.6938,0.69391,0.69346,0.69366,156800000.0
2005-08-09 05:14:00,0.69368,0.69403,0.69362,0.69384,197799999.0
2005-08-09 05:15:00,0.69373,0.69407,0.69362,0.69372,164699999.0
2005-08-09 05:16:00,0.69366,0.69382,0.69361,0.69375,94900001.0
2005-08-09 05:17:00,0.69365,0.69386,0.69334,0.69349,159999999.0
2005-08-09 05:18:00,0.69352,0.69357,0.69305,0.69338,138600000.0
2005-08-09 05:19:00,0.69338,0.69366,0.69313,0.6934,139800000.0
2005-08-09 05:20:00,0.69335,0.69363,0.69325,0.69339,130800003.0
2005-08-09 05:21:00,0.6933,0.69344,0.6931,0.69327,108699999.0
2005-08-09 05:22:00,0.69337,0.69354,0.69303,0.6934,117500000.0
2005-08-09 05:23:00,0.69335,0.69351,0.69314,0.69347,128000002.0
2005-08-09 05:24:00,0.69323,0.69353,0.69303,0.69335,175300000.0
2005-08-09 05:25:00,0.69328,0.69354,0.69298,0.69333,237799999.0
2005-08-09 05:26:00,0.69316,0.69347,0.69298,0.69315,140700000.0
2005-08-09 05:27:00,0.69315,0.69366,0.69301,0.69324,178999999.0
2005-08-09 05:28:00,0.69348,0.69372,0.69296,0.69347,178799998.0
2005-08-09 05:29:00,0.69336,0.69395,0.69328,0.69395,72700000.0
2005-08-09 05:30:00,0.69387,0.69399,0.69344,0.69375,153600000.0
2005-08-09 05:31:00,0.69369,0.69395,0.69351,0.69382,126099999.0
2005-08-09 05:32:00,0.69354,0.69392,0.69337,0.69344,186099999.0
2005-08-09 05:33:00,0.69367,0.6938,0.69348,0.69354,161699999.0
2005-08-09 05:34:00,0.69355,0.69391,0.69336,0.69343,200800001.0
2005-08-09 05:35:00,0.69361,0.69383,0.69329,0.69347,164100001.0
2005-08-09 05:36:00,0.69337,0.6939,0.6933,0.69357,200799999.0
2005-08-09 05:37:00,0.69335,0.69383,0.69332,0.69347,130599999.0
2005-08-09 05:38:00,0.69355,0.69379,0.6934,0.69342,136400001.0
2005-08-09 05:39:00,0.69342,0.69375,0.69342,0.69375,82000000.0
2005-08-09 05:40:00,0.69382,0.69382,0.6933,0.69349,158499998.0
2005-08-09 05:41:00,0.69355,0.69371,0.69334,0.6935,99499999.0
2005-08-09 05:42:00,0.69356,0.69379,0.69351,0.69359,177499996.0
2005-08-09 05:43:00,0.69387,0.69401,0.69356,0.69388,139399999.0
2005-08-09 05:44:00,0.69372,0.69405,0.69362,0.69379,170100004.0
2005-08-09 05:45:00,0.69394,0.69398,0.69343,0.69355,172000000.0
2005-08-09 05:46:00,0.69353,0.69403,0.69349,0.69392,111199999.0
2005-08-09 05:47:00,0.69406,0.69406,0.69369,0.69398,160300000.0
2005-08-09 05:48:00,0.69431,0.69434,0.69364,0.694,125400003.0
2005-08-09 05:49:00,0.69412,0.69413,0.69363,0.69375,52500000.0
2005-08-09 05:50:00,0.69395,0.69423,0.69349,0.69349,197599997.0
2005-08-09 05:51:00,0.69362,0.69423,0.69362,0.69418,82099999.0
2005-08-09 05:52:00,0.69417,0.69417,0.6937,0.69412,266500003.0
2005-08-09 05:53:00,0.69403,0.69411,0.69382,0.6939,115600000.0
2005-08-09 05:54:00,0.69401,0.6942,0.69387,0.69397,127800000.0
2005-08-09 05:55:00,0.69393,0.6943,0.69393,0.6943,121900000.0
2005-08-09 05:56:00,0.69431,0.69431,0.69366,0.69375,165100000.0
2005-08-09 05:57:00,0.69388,0.69422,0.6937,0.69406,173399998.0
2005-08-09 05:58:00,0.69401,0.69415,0.69375,0.69394,93200000.0
2005-08-09 05:59:00,0.69402,0.69402,0.69362,0.69362,95400001.0
2005-08-09 06:00:00,0.69358,0.69408,0.69353,0.69406,99400001.0
2005-08-09 06:01:00,0.6939,0.69408,0.6937,0.69385,130600001.0
2005-08-09 06:02:00,0.69381,0.69417,0.69373,0.69379,122600000.0
2005-08-09 06:03:00,0.69386,0.69409,0.69379,0.69385,90600000.0
2005-08-09 06:04:00,0.69383,0.69419,0.69377,0.69401,133700000.0
2005-08-09 06:05:00,0.69398,0.69425,0.69372,0.69407,199700001.0
2005-08-09 06:06:00,0.69391,0.69422,0.69382,0.69401,103800000.0
2005-08-09 06:07:00,0.69394,0.69416,0.69367,0.69416,62200000.0
2005-08-09 06:08:00,0.69416,0.69427,0.69395,0.69403,183700000.0
2005-08-09 06:09:00,0.69412,0.69437,0.69379,0.69405,246099994.0
2005-08-09 06:10:00,0.69395,0.69423,0.69392,0.69412,177100003.0
2005-08-09 06:11:00,0.69418,0.69446,0.69398,0.69398,102800002.0
2005-08-09 06:12:00,0.69383,0.69436,0.6938,0.69425,54700000.0
2005-08-09 06:13:00,0.69421,0.69445,0.69406,0.69445,121399999.0
2005-08-09 06:14:00,0.69456,0.69456,0.69398,0.69412,114799998.0
2005-08-09 06:15:00,0.69406,0.69444,0.69398,0.69428,99999999.0
2005-08-09 06:16:00,0.69434,0.69454,0.69406,0.69419,86899998.0
2005-08-09 06:17:00,0.69406,0.69463,0.69404,0.69423,112099999.0
2005-08-09 06:18:00,0.69427,0.69456,0.69408,0.69428,213200000.0
2005-08-09 06:19:00,0.69434,0.69446,0.6941,0.69425,117499999.0
2005-08-09 06:20:00,0.69416,0.69465,0.69416,0.69438,167200000.0
2005-08-09 06:21:00,0.69432,0.69449,0.69394,0.69394,137099999.0
2005-08-09 06:22:00,0.69408,0.69442,0.69408,0.69423,63100000.0
2005-08-09 06:23:00,0.69417,0.6945,0.69417,0.69449,124200000.0
2005-08-09 06:24:00,0.69434,0.69436,0.69417,0.69417,102999998.0
2005-08-09 06:25:00,0.69436,0.69443,0.6942,0.69433,121599999.0
2005-08-09 06:26:00,0.69431,0.69465,0.69419,0.69438,100999997.0
2005-08-09 06:27:00,0.69434,0.69469,0.69412,0.69434,126299999.0
2005-08-09 06:28:00,0.69436,0.69455,0.69412,0.69428,122900000.0
2005-08-09 06:29:00,0.69417,0.69456,0.69405,0.69438,180499998.0
2005-08-09 06:30:00,0.69437,0.69445,0.69406,0.69419,171899998.0
2005-08-09 06:31:00,0.69429,0.69454,0.6941,0.69446,164999999.0
2005-08-09 06:32:00,0.69444,0.6946,0.69424,0.69428,111299999.0
2005-08-09 06:33:00,0.6942,0.6946,0.6942,0.69448,185200004.0
2005-08-09 06:34:00,0.69441,0.69476,0.69407,0.69475,124500001.0
2005-08-09 06:35:00,0.69462,0.69469,0.6943,0.69431,88300000.0
2005-08-09 06:36:00,0.69417,0.69462,0.69417,0.69439,111800001.0
2005-08-09 06:37:00,0.69441,0.69448,0.69399,0.69403,122799998.0
2005-08-09 06:38:00,0.694,0.69456,0.694,0.6943,130500000.0
2005-08-09 06:39:00,0.6945,0.6947,0.69436,0.6947,149200001.0
2005-08-09 06:40:00,0.69455,0.69471,0.69441,0.69462,81100001.0
2005-08-09 06:41:00,0.6946,0.69467,0.69445,0.69465,140600002.0
2005-08-09 06:42:00,0.69434,0.69434,0.69401,0.6942,147500000.0
2005-08-09 06:43:00,0.69416,0.69472,0.69407,0.69472,129200001.0
2005-08-09 06:44:00,0.69423,0.69458,0.69416,0.69449,149100000.0
2005-08-09 06:45:00,0.69418,0.69449,0.69418,0.69442,78900001.0
2005-08-09 06:46:00,0.69432,0.69476,0.69432,0.69437,152600002.0
2005-08-09 06:47:00,0.69435,0.69464,0.69418,0.69448,189199999.0
2005-08-09 06:48:00,0.69453,0.69456,0.69427,0.69427,66300000.0
2005-08-09 06:49:00,0.69413,0.6946,0.69408,0.69447,97200000.0
2005-08-09 06:50:00,0.69451,0.69467,0.69424,0.6944,153000000.0
2005-08-09 06:51:00,0.6944,0.6946,0.69421,0.69421,126300002.0
2005-08-09 06:52:00,0.69414,0.69465,0.69412,0.69465,143299998.0
2005-08-09 06:53:00,0.69471,0.69478,0.69442,0.69465,108499999.0
2005-08-09 06:54:00,0.69454,0.69464,0.69447,0.69452,119999999.0
2005-08-09 06:55:00,0.69445,0.69475,0.69435,0.69467,182799999.0
2005-08-09 06:56:00,0.69431,0.69471,0.69417,0.69465,116600001.0
2005-08-09 06:57:00,0.69438,0.69475,0.69432,0.69475,122600000.0
2005-08-09 06:58:00,0.69461,0.69481,0.69443,0.69445,151699999.0
2005-08-09 06:59:00,0.69454,0.69459,0.69446,0.69451,82900001.0
2005-08-09 07:00:00,0.69445,0.69471,0.69427,0.69427,112600000.0
2005-08-09 07:01:00,0.69423,0.69454,0.69422,0.69431,119199998.0
2005-08-09 07:02:00,0.69429,0.69445,0.69409,0.69423,143500000.0
2005-08-09 07:03:00,0.69411,0.6945,0.69407,0.6945,68799999.0
2005-08-09 07:04:00,0.69446,0.69456,0.69417,0.69456,130000001.0
2005-08-09 07:05:00,0.69462,0.69466,0.69417,0.69423,105799999.0
2005-08-09 07:06:00,0.69466,0.69473,0.69409,0.69409,82000000.0
2005-08-09 07:07:00,0.69426,0.69476,0.69426,0.69438,160599997.0
2005-08-09 07:08:00,0.69449,0.69464,0.69422,0.69446,102000000.0
2005-08-09 07:09:00,0.69431,0.69464,0.69431,0.6944,143299999.0
2005-08-09 07:10:00,0.69437,0.69459,0.69426,0.69426,112400000.0
2005-08-09 07:11:00,0.69431,0.69458,0.69397,0.69438,86899999.0
2005-08-09 07:12:00,0.69445,0.6946,0.69418,0.69447,85199999.0
2005-08-09 07:13:00,0.6944,0.6947,0.6943,0.69463,124400000.0
2005-08-09 07:14:00,0.69458,0.69461,0.69422,0.69449,120600000.0
2005-08-09 07:15:00,0.69469,0.6948,0.69454,0.69454,101100000.0
2005-08-09 07:16:00,0.69457,0.69481,0.69419,0.69481,211900004.0
2005-08-09 07:17:00,0.69438,0.69481,0.69438,0.69481,125299999.0
2005-08-09 07:18:00,0.69472,0.69472,0.69418,0.6945,82500000.0
2005-08-09 07:19:00,0.69454,0.69475,0.69454,0.69461,150899998.0
2005-08-09 07:20:00,0.69454,0.69488,0.69426,0.69458,124599999.0
2005-08-09 07:21:00,0.69428,0.69468,0.69426,0.69442,146400000.0
2005-08-09 07:22:00,0.69447,0.69466,0.6944,0.69449,73100000.0
2005-08-09 07:23:00,0.69442,0.69464,0.69442,0.69463,98300000.0
2005-08-09 07:24:00,0.69465,0.69475,0.69427,0.69463,129099998.0
2005-08-09 07:25:00,0.6946,0.69478,0.69441,0.6947,183800000.0
2005-08-09 07:26:00,0.69474,0.69479,0.69439,0.69467,106100001.0
2005-08-09 07:27:00,0.6948,0.69483,0.69439,0.69464,110700000.0
2005-08-09 07:28:00,0.69455,0.69484,0.6944,0.69481,76599999.0
2005-08-09 07:29:00,0.69473,0.69495,0.69437,0.69475,117700001.0
2005-08-09 07:30:00,0.69482,0.69484,0.69439,0.6947,81900000.0
2005-08-09 07:31:00,0.69452,0.69468,0.69447,0.69462,92100000.0
2005-08-09 07:32:00,0.69462,0.69486,0.69435,0.69465,213500000.0
2005-08-09 07:33:00,0.69468,0.69491,0.69463,0.69491,162500000.0
2005-08-09 07:34:00,0.6947,0.69495,0.69444,0.69465,146099999.0
2005-08-09 07:35:00,0.69413,0.69473,0.69413,0.69449,81600000.0
2005-08-09 07:36:00,0.6945,0.69475,0.69439,0.69464,165299999.0
2005-08-09 07:37:00,0.69456,0.6947,0.69413,0.6945,206699995.0
2005-08-09 07:38:00,0.69451,0.69479,0.69426,0.69463,199300003.0
2005-08-09 07:39:00,0.6943,0.69482,0.6943,0.69472,102700000.0
2005-08-09 07:40:00,0.69462,0.69487,0.69439,0.69481,128899999.0
2005-08-09 07:41:00,0.69487,0.69495,0.69462,0.69472,105900001.0
2005-08-09 07:42:00,0.69485,0.69486,0.69444,0.69455,103600001.0
2005-08-09 07:43:00,0.69469,0.69477,0.69437,0.69437,189000001.0
2005-08-09 07:44:00,0.69478,0.69488,0.69455,0.69471,126700000.0
2005-08-09 07:45:00,0.69466,0.69502,0.69466,0.69467,187299998.0
2005-08-09 07:46:00,0.69469,0.69501,0.69452,0.69452,82699999.0
2005-08-09 07:47:00,0.69461,0.69476,0.69439,0.69456,153600001.0
2005-08-09 07:48:00,0.69441,0.69478,0.69428,0.69475,104800000.0
2005-08-09 07:49:00,0.69465,0.69478,0.69438,0.69458,201200002.0
2005-08-09 07:50:00,0.69452,0.69492,0.69452,0.6948,88800000.0
2005-08-09 07:51:00,0.69472,0.69497,0.6944,0.69466,133600000.0
2005-08-09 07:52:00,0.69448,0.6948,0.69434,0.6948,137400000.0
2005-08-09 07:53:00,0.69486,0.69492,0.69458,0.69487,77500000.0
2005-08-09 07:54:00,0.69494,0.69494,0.69442,0.69461,136900000.0
2005-08-09 07:55:00,0.69477,0.6949,0.69435,0.69443,99300000.0
2005-08-09 07:56:00,0.69462,0.69469,0.69437,0.69448,129600000.0
2005-08-09 07:57:00,0.69467,0.69482,0.69446,0.69458,105100000.0
2005-08-09 07:58:00,0.69448,0.6948,0.69439,0.69457,178999996.0
2005-08-09 07:59:00,0.69469,0.69473,0.6943,0.69438,173599999.0
2005-08-09 08:00:00,0.69431,0.69458,0.69405,0.69434,202500001.0
2005-08-09 08:01:00,0.69445,0.69481,0.69428,0.69444,189899997.0
2005-08-09 08:02:00,0.69454,0.69479,0.69445,0.69479,234099998.0
2005-08-09 08:03:00,0.69471,0.69475,0.69439,0.69465,114499999.0
2005-08-09 08:04:00,0.69465,0.69478,0.69438,0.69475,116499999.0
2005-08-09 08:05:00,0.69481,0.69481,0.69426,0.69453,103399999.0
2005-08-09 08:06:00,0.69463,0.69491,0.6944,0.69465,262900001.0
2005-08-09 08:07:00,0.6944,0.69479,0.69426,0.69449,172300000.0
2005-08-09 08:08:00,0.69442,0.69473,0.69433,0.69446,144200000.0
2005-08-09 08:09:00,0.69439,0.69468,0.69437,0.69468,71799999.0
2005-08-09 08:10:00,0.69446,0.69479,0.69442,0.69449,105999999.0
2005-08-09 08:11:00,0.69461,0.69503,0.69457,0.69478,88900000.0
2005-08-09 08:12:00,0.69441,0.69478,0.6943,0.69453,121900001.0
2005-08-09 08:13:00,0.69456,0.6948,0.69436,0.69441,180400001.0
2005-08-09 08:14:00,0.6945,0.69458,0.69422,0.69448,104600000.0
2005-08-09 08:15:00,0.69438,0.69451,0.69411,0.69412,118500000.0
2005-08-09 08:16:00,0.69408,0.69447,0.69402,0.69435,173900000.0
2005-08-09 08:17:00,0.6944,0.69447,0.69395,0.69415,136199997.0
2005-08-09 08:18:00,0.69426,0.69431,0.69398,0.69398,167600000.0
2005-08-09 08:19:00,0.69397,0.69428,0.69391,0.69423,135700000.0
2005-08-09 08:20:00,0.69461,0.69461,0.69389,0.69443,187899999.0
2005-08-09 08:21:00,0.69442,0.69447,0.69409,0.69447,136500001.0
2005-08-09 08:22:00,0.69457,0.69457,0.69395,0.69404,110700001.0
2005-08-09 08:23:00,0.69452,0.69452,0.69408,0.69441,66100000.0
2005-08-09 08:24:00,0.69458,0.69458,0.69404,0.6942,109100000.0
2005-08-09 08:25:00,0.69429,0.69441,0.69395,0.69407,141500001.0
2005-08-09 08:26:00,0.69393,0.6944,0.69377,0.6944,131899999.0
2005-08-09 08:27:00,0.69437,0.69442,0.69404,0.69425,92100000.0
2005-08-09 08:28:00,0.69437,0.69446,0.694,0.69401,193900001.0
2005-08-09 08:29:00,0.69406,0.69437,0.69402,0.69416,75600000.0
2005-08-09 08:30:00,0.69432,0.69448,0.69403,0.69428,118000000.0
2005-08-09 08:31:00,0.69408,0.69428,0.69389,0.69407,109900002.0
2005-08-09 08:32:00,0.69409,0.69448,0.69379,0.69446,97400000.0
2005-08-09 08:33:00,0.69432,0.69468,0.6942,0.69435,111100000.0
2005-08-09 08:34:00,0.69442,0.69466,0.69425,0.69464,126100001.0
2005-08-09 08:35:00,0.69456,0.69488,0.69446,0.69479,116399999.0
2005-08-09 08:36:00,0.69465,0.69491,0.69451,0.69468,132999999.0
2005-08-09 08:37:00,0.69481,0.6951,0.69463,0.69491,134499999.0
2005-08-09 08:38:00,0.69484,0.69516,0.69476,0.69503,108500000.0
2005-08-09 08:39:00,0.69495,0.69511,0.69485,0.69491,148899999.0
2005-08-09 08:40:00,0.69482,0.69515,0.69481,0.69504,83899999.0
2005-08-09 08:41:00,0.69512,0.69531,0.69467,0.69467,76800000.0
2005-08-09 08:42:00,0.69478,0.69524,0.69471,0.69497,87000001.0
2005-08-09 08:43:00,0.6948,0.69532,0.69458,0.69532,167299999.0
2005-08-09 08:44:00,0.6953,0.6953,0.69449,0.69476,116299998.0
2005-08-09 08:45:00,0.69489,0.69511,0.69478,0.69482,124399998.0
2005-08-09 08:46:00,0.69506,0.69506,0.69478,0.69502,98500001.0
2005-08-09 08:47:00,0.69517,0.69528,0.69482,0.69521,90800000.0
2005-08-09 08:48:00,0.69508,0.69535,0.69496,0.69528,127300001.0
2005-08-09 08:49:00,0.695,0.69514,0.69493,0.69505,140499998.0
2005-08-09 08:50:00,0.69495,0.69508,0.69476,0.69484,119500001.0
2005-08-09 08:51:00,0.69503,0.69522,0.69481,0.69507,132100001.0
2005-08-09 08:52:00,0.69523,0.69533,0.69475,0.69495,252999997.0
2005-08-09 08:53:00,0.69513,0.69519,0.69496,0.69508,106000002.0
2005-08-09 08:54:00,0.69506,0.69524,0.69483,0.69515,124800000.0
2005-08-09 08:55:00,0.69513,0.69533,0.69481,0.69512,163799998.0
2005-08-09 08:56:00,0.69514,0.6952,0.69435,0.69463,130100001.0
2005-08-09 08:57:00,0.69496,0.69508,0.69465,0.6948,84499998.0
2005-08-09 08:58:00,0.69491,0.6953,0.69467,0.69524,138500000.0
2005-08-09 08:59:00,0.69514,0.69519,0.69481,0.69518,109000000.0
2005-08-09 09:00:00,0.695,0.6954,0.69487,0.69515,138700000.0
2005-08-09 09:01:00,0.69517,0.69517,0.69482,0.69505,166199999.0
2005-08-09 09:02:00,0.69506,0.69506,0.69463,0.6948,138100000.0
2005-08-09 09:03:00,0.69497,0.69515,0.69463,0.69505,194099999.0
2005-08-09 09:04:00,0.69493,0.69521,0.69464,0.69464,232400002.0
2005-08-09 09:05:00,0.69494,0.69506,0.69453,0.69453,90400000.0
2005-08-09 09:06:00,0.69484,0.69504,0.69457,0.69468,99300001.0
2005-08-09 09:07:00,0.69456,0.69466,0.6942,0.69447,207199999.0
2005-08-09 09:08:00,0.69455,0.6949,0.69446,0.69478,204100000.0
2005-08-09 09:09:00,0.69481,0.69511,0.69455,0.69499,200699998.0
2005-08-09 09:10:00,0.69495,0.69533,0.69461,0.6953,152700000.0
2005-08-09 09:11:00,0.69523,0.69524,0.69497,0.69504,138099998.0
2005-08-09 09:12:00,0.69498,0.69505,0.69467,0.6947,78200000.0
2005-08-09 09:13:00,0.69455,0.69487,0.69455,0.6947,118800000.0
2005-08-09 09:14:00,0.69485,0.69491,0.69459,0.69475,103899998.0
2005-08-09 09:15:00,0.69494,0.69512,0.69448,0.6949,183499998.0
2005-08-09 09:16:00,0.695,0.69521,0.6947,0.69483,106900000.0
2005-08-09 09:17:00,0.69499,0.69522,0.69457,0.69484,190399999.0
2005-08-09 09:18:00,0.69476,0.69502,0.69466,0.69491,149799997.0
2005-08-09 09:19:00,0.69505,0.69509,0.69479,0.69491,115699999.0
2005-08-09 09:20:00,0.69483,0.69506,0.6945,0.69478,113600000.0
2005-08-09 09:21:00,0.69464,0.69516,0.69457,0.69503,81999999.0
2005-08-09 09:22:00,0.69469,0.69508,0.69466,0.69497,164700002.0
2005-08-09 09:23:00,0.69488,0.69521,0.69467,0.69504,151899998.0
2005-08-09 09:24:00,0.69486,0.69517,0.69463,0.69517,116299999.0
2005-08-09 09:25:00,0.69481,0.69508,0.69455,0.69468,228399998.0
2005-08-09 09:26:00,0.69491,0.69502,0.69455,0.69472,147699999.0
2005-08-09 09:27:00,0.69477,0.69501,0.69446,0.69493,191900000.0
2005-08-09 09:28:00,0.69468,0.69474,0.69434,0.69439,88700001.0
2005-08-09 09:29:00,0.69468,0.69478,0.69444,0.69462,110800001.0
2005-08-09 09:30:00,0.69449,0.6947,0.69427,0.6947,85000000.0
2005-08-09 09:31:00,0.69461,0.69485,0.69432,0.69462,168000000.0
2005-08-09 09:32:00,0.69452,0.69467,0.69428,0.69451,149900001.0
2005-08-09 09:33:00,0.69444,0.69469,0.69436,0.69445,152200001.0
2005-08-09 09:34:00,0.6943,0.69463,0.69399,0.69447,118900000.0
2005-08-09 09:35:00,0.69452,0.69459,0.69417,0.6945,146600002.0
2005-08-09 09:36:00,0.69438,0.69456,0.69424,0.69425,177900004.0
2005-08-09 09:37:00,0.69434,0.69434,0.69393,0.69425,133999997.0
2005-08-09 09:38:00,0.69426,0.69446,0.69399,0.6941,151300001.0
2005-08-09 09:39:00,0.69413,0.69468,0.69412,0.69453,130499999.0
2005-08-09 09:40:00,0.69458,0.69483,0.69449,0.69471,127500000.0
2005-08-09 09:41:00,0.69449,0.69482,0.69434,0.6948,252499997.0
2005-08-09 09:42:00,0.69461,0.69488,0.69445,0.69469,159200003.0
2005-08-09 09:43:00,0.69468,0.69489,0.69451,0.6946,121800000.0
2005-08-09 09:44:00,0.69464,0.69469,0.69438,0.69452,187399997.0
2005-08-09 09:45:00,0.69449,0.69469,0.69448,0.69461,118700000.0
2005-08-09 09:46:00,0.69428,0.69474,0.69425,0.69455,144700001.0
2005-08-09 09:47:00,0.69417,0.69462,0.69398,0.69446,143700000.0
2005-08-09 09:48:00,0.69431,0.69441,0.69408,0.69438,90300000.0
2005-08-09 09:49:00,0.69446,0.69463,0.69411,0.69441,179200000.0
2005-08-09 09:50:00,0.69415,0.69436,0.69409,0.69415,121000000.0
2005-08-09 09:51:00,0.69418,0.69463,0.69407,0.6946,164700000.0
2005-08-09 09:52:00,0.69462,0.69463,0.69414,0.69437,134999999.0
2005-08-09 09:53:00,0.69426,0.69458,0.69412,0.6945,150199999.0
2005-08-09 09:54:00,0.69419,0.69464,0.69416,0.6946,236800000.0
2005-08-09 09:55:00,0.69474,0.69483,0.69446,0.69465,118000002.0
2005-08-09 09:56:00,0.69462,0.69492,0.69459,0.6949,97000000.0
2005-08-09 09:57:00,0.69466,0.69493,0.69457,0.6948,127400002.0
2005-08-09 09:58:00,0.69467,0.69484,0.69462,0.69481,108799999.0
2005-08-09 09:59:00,0.6947,0.69502,0.6946,0.69499,91100000.0
2005-08-09 10:00:00,0.69502,0.69508,0.69438,0.69505,126199999.0
2005-08-09 10:01:00,0.69463,0.69491,0.69445,0.69467,154800002.0
2005-08-09 10:02:00,0.6948,0.69495,0.69442,0.69443,78499999.0
2005-08-09 10:03:00,0.69438,0.69454,0.69424,0.69437,131700000.0
2005-08-09 10:04:00,0.69443,0.69455,0.69405,0.69407,65800000.0
2005-08-09 10:05:00,0.69407,0.69432,0.69374,0.69399,124800001.0
2005-08-09 10:06:00,0.69406,0.69429,0.69373,0.69403,119000001.0
2005-08-09 10:07:00,0.69406,0.69432,0.69386,0.69408,167400000.0
2005-08-09 10:08:00,0.69387,0.69419,0.69374,0.69419,133700000.0
2005-08-09 10:09:00,0.6939,0.69436,0.69361,0.69416,152799999.0
2005-08-09 10:10:00,0.6939,0.6941,0.69369,0.69401,117199997.0
2005-08-09 10:11:00,0.69353,0.69407,0.69353,0.69388,157900000.0
2005-08-09 10:12:00,0.69379,0.69392,0.69352,0.69359,102300000.0
2005-08-09 10:13:00,0.69348,0.69359,0.69307,0.69338,127499997.0
2005-08-09 10:14:00,0.69322,0.69338,0.69227,0.69227,91699999.0
2005-08-09 10:15:00,0.693,0.69341,0.69295,0.6933,134800001.0
2005-08-09 10:16:00,0.69324,0.69349,0.69314,0.69339,178200001.0
2005-08-09 10:17:00,0.6933,0.69344,0.69291,0.69314,142800000.0
2005-08-09 10:18:00,0.69302,0.69332,0.6929,0.69305,119699998.0
2005-08-09 10:19:00,0.69286,0.69348,0.69275,0.6933,181100001.0
2005-08-09 10:20:00,0.69308,0.69329,0.69305,0.69313,92800000.0
2005-08-09 10:21:00,0.69307,0.69314,0.69252,0.69263,102000000.0
2005-08-09 10:22:00,0.69248,0.69285,0.69245,0.69281,107900001.0
2005-08-09 10:23:00,0.693,0.69302,0.69243,0.69273,156099999.0
2005-08-09 10:24:00,0.69263,0.69273,0.69245,0.69257,146300002.0
2005-08-09 10:25:00,0.69242,0.69265,0.69237,0.69259,132100000.0
2005-08-09 10:26:00,0.69226,0.69255,0.69204,0.69242,197299999.0
2005-08-09 10:27:00,0.6926,0.69261,0.69218,0.69225,101100000.0
2005-08-09 10:28:00,0.69223,0.69243,0.69204,0.69217,97199999.0
2005-08-09 10:29:00,0.69221,0.69236,0.69198,0.69218,125800000.0
2005-08-09 10:30:00,0.69227,0.69239,0.69215,0.69215,138299999.0
2005-08-09 10:31:00,0.69231,0.69288,0.69221,0.69284,192199997.0
2005-08-09 10:32:00,0.69262,0.69275,0.69251,0.69265,118400000.0
2005-08-09 10:33:00,0.69277,0.69284,0.6924,0.6924,148499999.0
2005-08-09 10:34:00,0.69238,0.69263,0.6923,0.69241,119800001.0
2005-08-09 10:35:00,0.69236,0.69262,0.69226,0.69255,137799998.0
2005-08-09 10:36:00,0.69243,0.69257,0.69208,0.69208,107599999.0
2005-08-09 10:37:00,0.69213,0.69279,0.69213,0.69251,142400000.0
2005-08-09 10:38:00,0.69269,0.69273,0.6923,0.69268,159400001.0
2005-08-09 10:39:00,0.69269,0.69305,0.69248,0.69261,233700000.0
2005-08-09 10:40:00,0.69275,0.69307,0.69261,0.6928,146900001.0
2005-08-09 10:41:00,0.69263,0.69308,0.69238,0.69284,201899997.0
2005-08-09 10:42:00,0.69263,0.69304,0.69263,0.69296,104500000.0
2005-08-09 10:43:00,0.69263,0.69292,0.69245,0.69265,145600000.0
2005-08-09 10:44:00,0.69287,0.69301,0.69263,0.69288,111400001.0
2005-08-09 10:45:00,0.69292,0.69311,0.69265,0.6929,140299999.0
2005-08-09 10:46:00,0.69282,0.69314,0.69254,0.6931,204499999.0
2005-08-09 10:47:00,0.69295,0.69324,0.69256,0.6929,201799998.0
2005-08-09 10:48:00,0.69297,0.69309,0.69239,0.69259,103500000.0
2005-08-09 10:49:00,0.69285,0.69302,0.6927,0.69282,137200000.0
2005-08-09 10:50:00,0.69285,0.69296,0.69271,0.69275,204799996.0
2005-08-09 10:51:00,0.69276,0.69302,0.69261,0.69275,124699999.0
2005-08-09 10:52:00,0.69281,0.69314,0.6926,0.69293,124300000.0
2005-08-09 10:53:00,0.693,0.69315,0.6926,0.69301,83099999.0
2005-08-09 10:54:00,0.69286,0.69286,0.69256,0.6927,90400000.0
2005-08-09 10:55:00,0.6927,0.69315,0.69267,0.69285,173499998.0
2005-08-09 10:56:00,0.69281,0.69323,0.69272,0.69323,81399999.0
2005-08-09 10:57:00,0.69308,0.69329,0.69272,0.69318,148299999.0
2005-08-09 10:58:00,0.69297,0.6931,0.69243,0.69261,251600001.0
2005-08-09 10:59:00,0.69275,0.69303,0.69258,0.69288,119700000.0
2005-08-09 11:00:00,0.69285,0.69298,0.69252,0.69278,176699997.0
2005-08-09 11:01:00,0.69279,0.69301,0.6926,0.69283,209400001.0
2005-08-09 11:02:00,0.69297,0.69302,0.69242,0.69301,134299999.0
2005-08-09 11:03:00,0.69308,0.69311,0.69245,0.69278,251600000.0
2005-08-09 11:04:00,0.69297,0.69297,0.6925,0.69261,125099998.0
2005-08-09 11:05:00,0.69267,0.69279,0.69238,0.69265,67200001.0
2005-08-09 11:06:00,0.69262,0.69287,0.6921,0.6921,101699998.0
2005-08-09 11:07:00,0.69224,0.69245,0.69204,0.69237,195300002.0
2005-08-09 11:08:00,0.6926,0.69268,0.69204,0.69246,149600000.0
2005-08-09 11:09:00,0.69231,0.69275,0.69223,0.69266,86100001.0
2005-08-09 11:10:00,0.69253,0.69282,0.69233,0.69262,183700001.0
2005-08-09 11:11:00,0.69237,0.69265,0.69235,0.69253,123299999.0
2005-08-09 11:12:00,0.6926,0.69295,0.69241,0.6925,158500001.0
2005-08-09 11:13:00,0.69236,0.69297,0.69236,0.69297,163599998.0
2005-08-09 11:14:00,0.69266,0.69302,0.69252,0.69298,139500001.0
2005-08-09 11:15:00,0.69297,0.69302,0.69268,0.69296,207199998.0
2005-08-09 11:16:00,0.69288,0.69288,0.69211,0.69263,167300000.0
2005-08-09 11:17:00,0.69277,0.69298,0.69251,0.69276,197000000.0
2005-08-09 11:18:00,0.69284,0.69317,0.69259,0.69317,236200002.0
2005-08-09 11:19:00,0.69264,0.69311,0.69256,0.69307,113399999.0
2005-08-09 11:20:00,0.69297,0.69317,0.69254,0.69265,160299999.0
2005-08-09 11:21:00,0.69248,0.69283,0.69235,0.69266,117600001.0
2005-08-09 11:22:00,0.69251,0.69289,0.69223,0.69247,157499998.0
2005-08-09 11:23:00,0.69251,0.69269,0.69208,0.69244,103300000.0
2005-08-09 11:24:00,0.69256,0.69271,0.69212,0.69236,160699998.0
2005-08-09 11:25:00,0.69228,0.69241,0.69189,0.69193,156899998.0
2005-08-09 11:26:00,0.69201,0.69264,0.69197,0.69242,138499998.0
2005-08-09 11:27:00,0.69236,0.69283,0.69232,0.69258,129200000.0
2005-08-09 11:28:00,0.69266,0.69285,0.69239,0.69276,146300000.0
2005-08-09 11:29:00,0.6925,0.69278,0.69222,0.69243,131799998.0
2005-08-09 11:30:00,0.69263,0.6928,0.69235,0.69273,126900000.0
2005-08-09 11:31:00,0.69245,0.69284,0.69198,0.69198,259000001.0
2005-08-09 11:32:00,0.69243,0.69258,0.69221,0.69221,162600001.0
2005-08-09 11:33:00,0.69255,0.69277,0.69232,0.6925,103700001.0
2005-08-09 11:34:00,0.69261,0.69276,0.69236,0.6926,120200000.0
2005-08-09 11:35:00,0.69263,0.69274,0.6925,0.69266,96800001.0
2005-08-09 11:36:00,0.69255,0.6928,0.69232,0.69237,171200000.0
2005-08-09 11:37:00,0.69213,0.69264,0.69213,0.6923,72800000.0
2005-08-09 11:38:00,0.69237,0.69253,0.69197,0.6924,177300000.0
2005-08-09 11:39:00,0.69215,0.69252,0.6921,0.69222,177400001.0
2005-08-09 11:40:00,0.69232,0.69271,0.69217,0.69217,111099999.0
2005-08-09 11:41:00,0.692,0.69259,0.69197,0.69248,96100000.0
2005-08-09 11:42:00,0.69242,0.69258,0.69231,0.69231,106999999.0
2005-08-09 11:43:00,0.69223,0.69261,0.69207,0.69247,144299999.0
2005-08-09 11:44:00,0.69259,0.69259,0.69211,0.69241,131199998.0
2005-08-09 11:45:00,0.69241,0.6927,0.69213,0.6923,141900000.0
2005-08-09 11:46:00,0.69225,0.69233,0.69203,0.6922,77200000.0
2005-08-09 11:47:00,0.69218,0.69262,0.6921,0.69235,169199999.0
2005-08-09 11:48:00,0.69233,0.6926,0.6922,0.6923,180199997.0
2005-08-09 11:49:00,0.69222,0.69227,0.69164,0.6918,119599999.0
2005-08-09 11:50:00,0.69162,0.69221,0.69146,0.69193,254099997.0
2005-08-09 11:51:00,0.69204,0.69226,0.69195,0.69195,80200000.0
2005-08-09 11:52:00,0.69203,0.69231,0.69174,0.69202,164599998.0
2005-08-09 11:53:00,0.69193,0.69234,0.69193,0.69208,163900002.0
2005-08-09 11:54:00,0.69224,0.69233,0.6918,0.69202,98200000.0
2005-08-09 11:55:00,0.6921,0.6922,0.69185,0.6921,126700000.0
2005-08-09 11:56:00,0.69185,0.69199,0.69163,0.69163,87900000.0
2005-08-09 11:57:00,0.69155,0.6918,0.69155,0.6917,134599998.0
2005-08-09 11:58:00,0.69179,0.69183,0.69135,0.69155,152699999.0
2005-08-09 11:59:00,0.69146,0.6918,0.69139,0.69177,155499998.0
2005-08-09 12:00:00,0.69138,0.69169,0.69116,0.69163,127200001.0
2005-08-09 12:01:00,0.69151,0.69171,0.69119,0.69137,232999997.0
2005-08-09 12:02:00,0.69147,0.69175,0.69131,0.69166,138300002.0
2005-08-09 12:03:00,0.69157,0.69176,0.69136,0.69143,106500000.0
2005-08-09 12:04:00,0.69135,0.69174,0.69134,0.69167,138699999.0
2005-08-09 12:05:00,0.69187,0.69192,0.69151,0.69153,164700002.0
2005-08-09 12:06:00,0.69201,0.69201,0.69134,0.69168,99600002.0
2005-08-09 12:07:00,0.69168,0.69185,0.69128,0.69156,161099998.0
2005-08-09 12:08:00,0.69162,0.69176,0.69147,0.69176,146699999.0
2005-08-09 12:09:00,0.69186,0.692,0.69148,0.69163,133000000.0
2005-08-09 12:10:00,0.69187,0.69187,0.69146,0.69151,139200000.0
2005-08-09 12:11:00,0.69136,0.69201,0.6913,0.6915,122300001.0
2005-08-09 12:12:00,0.69132,0.69198,0.69131,0.6919,210200001.0
2005-08-09 12:13:00,0.6918,0.69197,0.69126,0.69126,137100001.0
2005-08-09 12:14:00,0.69128,0.6918,0.69122,0.69146,135500001.0
2005-08-09 12:15:00,0.69149,0.69194,0.69145,0.69174,225900002.0
2005-08-09 12:16:00,0.69143,0.69188,0.69137,0.69168,80500000.0
2005-08-09 12:17:00,0.69159,0.69186,0.69142,0.69186,253399998.0
2005-08-09 12:18:00,0.69151,0.69177,0.69141,0.69155,164400001.0
2005-08-09 12:19:00,0.69161,0.69192,0.69132,0.69132,114499998.0
2005-08-09 12:20:00,0.69125,0.69163,0.69113,0.6915,162000003.0
2005-08-09 12:21:00,0.69122,0.69178,0.69122,0.69178,189599998.0
2005-08-09 12:22:00,0.6918,0.6918,0.69125,0.69156,143400000.0
2005-08-09 12:23:00,0.69136,0.69172,0.69135,0.69163,156099998.0
2005-08-09 12:24:00,0.6915,0.69172,0.69142,0.69169,115700000.0
2005-08-09 12:25:00,0.69149,0.69176,0.69133,0.69152,125399998.0
2005-08-09 12:26:00,0.69149,0.69171,0.69128,0.69148,208400004.0
2005-08-09 12:27:00,0.69163,0.69168,0.69095,0.69131,98400000.0
2005-08-09 12:28:00,0.69149,0.6916,0.69113,0.6916,142299999.0
2005-08-09 12:29:00,0.69148,0.69163,0.69141,0.69158,122300001.0
2005-08-09 12:30:00,0.69154,0.69163,0.69131,0.6914,89200000.0
2005-08-09 12:31:00,0.69143,0.69155,0.69109,0.69147,135499998.0
2005-08-09 12:32:00,0.69142,0.69172,0.69118,0.69118,150400001.0
2005-08-09 12:33:00,0.69116,0.6915,0.69097,0.69131,143799999.0
2005-08-09 12:34:00,0.691,0.69141,0.69088,0.69134,211099997.0
2005-08-09 12:35:00,0.69121,0.69143,0.69112,0.69124,104600001.0
2005-08-09 12:36:00,0.69118,0.69148,0.69102,0.69125,88700002.0
2005-08-09 12:37:00,0.69135,0.69162,0.69133,0.6914,156199999.0
2005-08-09 12:38:00,0.69148,0.69166,0.69104,0.69139,169199997.0
2005-08-09 12:39:00,0.69128,0.69154,0.69097,0.69154,147100000.0
2005-08-09 12:40:00,0.69138,0.69138,0.6909,0.69132,118000001.0
2005-08-09 12:41:00,0.69126,0.69153,0.6912,0.6912,102000000.0
2005-08-09 12:42:00,0.6913,0.69132,0.69098,0.69118,117600001.0
2005-08-09 12:43:00,0.691,0.69127,0.69091,0.69111,58800001.0
2005-08-09 12:44:00,0.69119,0.69151,0.69118,0.69138,63800000.0
2005-08-09 12:45:00,0.69123,0.69157,0.69122,0.69143,120300000.0
2005-08-09 12:46:00,0.69139,0.69154,0.69104,0.69123,140800001.0
2005-08-09 12:47:00,0.69136,0.69142,0.69106,0.69119,100800001.0
2005-08-09 12:48:00,0.69133,0.69135,0.69109,0.69123,214299999.0
2005-08-09 12:49:00,0.69166,0.69169,0.69128,0.69128,140600003.0
2005-08-09 12:50:00,0.69127,0.69164,0.69124,0.69131,202300000.0
2005-08-09 12:51:00,0.69126,0.69154,0.69108,0.69141,147599997.0
2005-08-09 12:52:00,0.69119,0.69151,0.69117,0.69125,130499998.0
2005-08-09 12:53:00,0.69155,0.69162,0.69113,0.69134,186400001.0
2005-08-09 12:54:00,0.6913,0.69146,0.69119,0.69123,96300000.0
2005-08-09 12:55:00,0.69138,0.69153,0.69119,0.69134,162300001.0
2005-08-09 12:56:00,0.69146,0.69156,0.69118,0.69143,98999999.0
2005-08-09 12:57:00,0.69108,0.6916,0.69107,0.6916,89600000.0
2005-08-09 12:58:00,0.69168,0.69184,0.69154,0.69184,126399999.0
2005-08-09 12:59:00,0.69137,0.69155,0.69129,0.69138,108800000.0
2005-08-09 13:00:00,0.69141,0.69153,0.69121,0.69153,115200001.0
2005-08-09 13:01:00,0.6914,0.69144,0.69102,0.69117,138500000.0
2005-08-09 13:02:00,0.69101,0.69134,0.69092,0.69119,105000000.0
2005-08-09 13:03:00,0.6911,0.69114,0.69082,0.69114,85100000.0
2005-08-09 13:04:00,0.69138,0.69139,0.69088,0.69133,180899998.0
2005-08-09 13:05:00,0.69101,0.69109,0.69086,0.69107,94700000.0
2005-08-09 13:06:00,0.69096,0.69116,0.69087,0.69108,130099999.0
2005-08-09 13:07:00,0.6911,0.69118,0.69078,0.69097,173400000.0
2005-08-09 13:08:00,0.69119,0.69138,0.69083,0.69112,130200000.0
2005-08-09 13:09:00,0.69117,0.69134,0.691,0.691,166199996.0
2005-08-09 13:10:00,0.69118,0.69129,0.69077,0.69129,101000000.0
2005-08-09 13:11:00,0.6912,0.69154,0.69106,0.69114,159599998.0
2005-08-09 13:12:00,0.69121,0.69129,0.69113,0.69119,159499998.0
2005-08-09 13:13:00,0.6911,0.69151,0.6911,0.69123,182300001.0
2005-08-09 13:14:00,0.69117,0.6915,0.69117,0.69133,138199999.0
2005-08-09 13:15:00,0.69142,0.69152,0.69119,0.69131,212099999.0
2005-08-09 13:16:00,0.6914,0.69167,0.69132,0.69155,123300000.0
2005-08-09 13:17:00,0.69139,0.69172,0.69133,0.69158,142499999.0
2005-08-09 13:18:00,0.69152,0.69186,0.69137,0.6915,209000000.0
2005-08-09 13:19:00,0.69144,0.69186,0.69144,0.69155,115800000.0
2005-08-09 13:20:00,0.69146,0.6919,0.69126,0.69157,111600001.0
2005-08-09 13:21:00,0.69148,0.69179,0.69148,0.69177,110200000.0
2005-08-09 13:22:00,0.69189,0.69189,0.69144,0.6915,78500000.0
2005-08-09 13:23:00,0.69141,0.6917,0.69089,0.69143,113300000.0
2005-08-09 13:24:00,0.69095,0.69172,0.69095,0.69158,187700002.0
2005-08-09 13:25:00,0.69098,0.69172,0.69093,0.69139,97400001.0
2005-08-09 13:26:00,0.69145,0.69199,0.69145,0.69185,155199999.0
2005-08-09 13:27:00,0.69183,0.69207,0.69163,0.69174,120000000.0
2005-08-09 13:28:00,0.69173,0.69202,0.69157,0.69171,183000001.0
2005-08-09 13:29:00,0.69171,0.69207,0.6917,0.69187,173600001.0
2005-08-09 13:30:00,0.69177,0.69208,0.69134,0.69156,239499999.0
2005-08-09 13:31:00,0.69154,0.6918,0.69149,0.69165,102099999.0
2005-08-09 13:32:00,0.69185,0.69201,0.69082,0.69142,153699999.0
2005-08-09 13:33:00,0.69156,0.69156,0.69085,0.69128,180000002.0
2005-08-09 13:34:00,0.69127,0.69154,0.69113,0.69115,107500000.0
2005-08-09 13:35:00,0.69133,0.69155,0.69099,0.69127,169500000.0
2005-08-09 13:36:00,0.69136,0.69144,0.69093,0.69132,156500000.0
2005-08-09 13:37:00,0.69134,0.69149,0.69086,0.69118,152299999.0
2005-08-09 13:38:00,0.69126,0.69133,0.69097,0.69097,96499999.0
2005-08-09 13:39:00,0.69134,0.69149,0.6908,0.69081,206499997.0
2005-08-09 13:40:00,0.69079,0.69141,0.69079,0.69121,106899999.0
2005-08-09 13:41:00,0.69118,0.69163,0.69116,0.69158,196499998.0
2005-08-09 13:42:00,0.69148,0.69169,0.69133,0.69147,103300000.0
2005-08-09 13:43:00,0.69134,0.69161,0.69131,0.69154,158900000.0
2005-08-09 13:44:00,0.69146,0.69162,0.69113,0.69131,201500003.0
2005-08-09 13:45:00,0.69122,0.69146,0.69089,0.69132,224099999.0
2005-08-09 13:46:00,0.69136,0.69148,0.69094,0.69131,134500000.0
2005-08-09 13:47:00,0.69132,0.69162,0.6913,0.69139,177999998.0
2005-08-09 13:48:00,0.69133,0.6916,0.69131,0.69142,148100000.0
2005-08-09 13:49:00,0.69163,0.69166,0.69132,0.69134,100600002.0
2005-08-09 13:50:00,0.69147,0.69171,0.69147,0.69171,138899997.0
2005-08-09 13:51:00,0.69167,0.69182,0.69118,0.69131,153999999.0
2005-08-09 13:52:00,0.69133,0.69152,0.69118,0.69129,133399998.0
2005-08-09 13:53:00,0.69143,0.69167,0.69104,0.69156,199400001.0
2005-08-09 13:54:00,0.69104,0.69137,0.69104,0.69112,62200000.0
2005-08-09 13:55:00,0.69099,0.6914,0.69091,0.69103,149599999.0
2005-08-09 13:56:00,0.69131,0.69147,0.69124,0.6913,93599999.0
2005-08-09 13:57:00,0.69134,0.69141,0.69103,0.69125,229199996.0
2005-08-09 13:58:00,0.69127,0.69132,0.69092,0.69099,116100000.0
2005-08-09 13:59:00,0.69094,0.69113,0.69079,0.69099,121700000.0
2005-08-09 14:00:00,0.69114,0.69127,0.69092,0.6911,99400000.0
2005-08-09 14:01:00,0.69115,0.69131,0.69055,0.69064,217699998.0
2005-08-09 14:02:00,0.69037,0.69039,0.69009,0.69009,130300001.0
2005-08-09 14:03:00,0.68992,0.69044,0.68992,0.69021,95400001.0
2005-08-09 14:04:00,0.69013,0.69041,0.68999,0.69026,118200000.0
2005-08-09 14:05:00,0.69028,0.69051,0.69013,0.69028,132600000.0
2005-08-09 14:06:00,0.69013,0.69047,0.68989,0.69012,231699999.0
2005-08-09 14:07:00,0.69021,0.69039,0.69007,0.6903,139300001.0
2005-08-09 14:08:00,0.69015,0.69066,0.68996,0.69066,103199999.0
2005-08-09 14:09:00,0.69053,0.69055,0.69017,0.69032,166900000.0
2005-08-09 14:10:00,0.69043,0.69059,0.6903,0.69058,95900002.0
2005-08-09 14:11:00,0.69058,0.69085,0.6905,0.6906,56400001.0
2005-08-09 14:12:00,0.69063,0.69084,0.69027,0.69055,209700001.0
2005-08-09 14:13:00,0.69046,0.69072,0.69028,0.69032,118800000.0
2005-08-09 14:14:00,0.69032,0.69061,0.69002,0.69038,201300001.0
2005-08-09 14:15:00,0.69056,0.69058,0.69019,0.69025,102000002.0
2005-08-09 14:16:00,0.69023,0.6907,0.69023,0.69065,79500001.0
2005-08-09 14:17:00,0.69052,0.69088,0.69052,0.69074,118000000.0
2005-08-09 14:18:00,0.69066,0.69074,0.69029,0.69052,166000000.0
2005-08-09 14:19:00,0.69058,0.69079,0.69019,0.69062,190600000.0
2005-08-09 14:20:00,0.69054,0.69082,0.69036,0.69049,117799999.0
2005-08-09 14:21:00,0.69069,0.69079,0.69029,0.69052,168700003.0
2005-08-09 14:22:00,0.69033,0.69053,0.69009,0.69047,100100000.0
2005-08-09 14:23:00,0.69033,0.69076,0.69031,0.69055,148300002.0
2005-08-09 14:24:00,0.69048,0.69085,0.69036,0.69048,144800003.0
2005-08-09 14:25:00,0.69064,0.69081,0.69052,0.69067,105200000.0
2005-08-09 14:26:00,0.69035,0.69063,0.69029,0.6905,106200000.0
2005-08-09 14:27:00,0.69053,0.69062,0.69012,0.69035,121600000.0
2005-08-09 14:28:00,0.69056,0.69075,0.69053,0.6906,108400001.0
2005-08-09 14:29:00,0.69057,0.69075,0.69045,0.69051,126599999.0
2005-08-09 14:30:00,0.69054,0.69083,0.69036,0.69077,128700000.0
2005-08-09 14:31:00,0.69071,0.69076,0.69026,0.69064,217199999.0
2005-08-09 14:32:00,0.69063,0.69091,0.6904,0.69088,73800000.0
2005-08-09 14:33:00,0.69099,0.69099,0.69072,0.69072,148500000.0
2005-08-09 14:34:00,0.6907,0.69134,0.69063,0.6911,180700003.0
2005-08-09 14:35:00,0.69102,0.69124,0.6908,0.6908,116699999.0
2005-08-09 14:36:00,0.69083,0.6912,0.6907,0.69107,81400000.0
2005-08-09 14:37:00,0.69103,0.69107,0.69084,0.69098,98400000.0
2005-08-09 14:38:00,0.69083,0.69125,0.69075,0.69108,210900001.0
2005-08-09 14:39:00,0.69099,0.69117,0.69072,0.69073,153100000.0
2005-08-09 14:40:00,0.69068,0.69096,0.69068,0.69072,146200001.0
2005-08-09 14:41:00,0.69062,0.6907,0.6904,0.69043,146900001.0
2005-08-09 14:42:00,0.69026,0.69056,0.68996,0.69043,181700000.0
2005-08-09 14:43:00,0.69026,0.69054,0.69013,0.6902,142099999.0
2005-08-09 14:44:00,0.69038,0.69038,0.6901,0.69037,154400000.0
2005-08-09 14:45:00,0.69031,0.69051,0.69026,0.6904,119099998.0
2005-08-09 14:46:00,0.69015,0.69054,0.69014,0.69039,170000002.0
2005-08-09 14:47:00,0.69037,0.69054,0.69015,0.69043,178800000.0
2005-08-09 14:48:00,0.69033,0.6905,0.69019,0.69045,152899998.0
2005-08-09 14:49:00,0.69031,0.69053,0.6901,0.69039,153500001.0
2005-08-09 14:50:00,0.69021,0.69025,0.68981,0.68981,132800000.0
2005-08-09 14:51:00,0.68975,0.69021,0.6897,0.68989,120700001.0
2005-08-09 14:52:00,0.68993,0.69013,0.68945,0.68994,242600001.0
2005-08-09 14:53:00,0.68989,0.69,0.68952,0.68995,84900001.0
2005-08-09 14:54:00,0.69,0.69021,0.68936,0.68993,118700000.0
2005-08-09 14:55:00,0.68977,0.68988,0.68954,0.68964,120199997.0
2005-08-09 14:56:00,0.68984,0.68996,0.68961,0.68976,117000000.0
2005-08-09 14:57:00,0.68989,0.69016,0.68965,0.68965,190899996.0
2005-08-09 14:58:00,0.68964,0.69008,0.68961,0.6898,141600000.0
2005-08-09 14:59:00,0.68963,0.68975,0.68945,0.68968,114900003.0
2005-08-09 15:00:00,0.68977,0.68998,0.68959,0.68981,157299999.0
2005-08-09 15:01:00,0.68985,0.69001,0.68931,0.68958,181200003.0
2005-08-09 15:02:00,0.68947,0.68964,0.6892,0.68939,106600000.0
2005-08-09 15:03:00,0.68943,0.68965,0.68917,0.68935,172299997.0
2005-08-09 15:04:00,0.68924,0.68942,0.68897,0.68924,178400001.0
2005-08-09 15:05:00,0.68926,0.68928,0.6886,0.68928,161799999.0
2005-08-09 15:06:00,0.68938,0.68956,0.68906,0.68945,178899999.0
2005-08-09 15:07:00,0.68952,0.68974,0.68938,0.68966,94999998.0
2005-08-09 15:08:00,0.68957,0.68996,0.68939,0.68958,211400002.0
2005-08-09 15:09:00,0.68969,0.68986,0.68948,0.68976,81700000.0
2005-08-09 15:10:00,0.68985,0.68991,0.68962,0.68966,113100000.0
2005-08-09 15:11:00,0.68975,0.69007,0.68943,0.68982,160100005.0
2005-08-09 15:12:00,0.69001,0.69035,0.68959,0.69025,205100002.0
2005-08-09 15:13:00,0.69013,0.69033,0.68985,0.6902,209500002.0
2005-08-09 15:14:00,0.69013,0.69045,0.6901,0.6904,172700001.0
2005-08-09 15:15:00,0.69023,0.69058,0.6901,0.69058,135100001.0
2005-08-09 15:16:00,0.69044,0.69066,0.69022,0.69032,199600001.0
2005-08-09 15:17:00,0.69041,0.69084,0.69041,0.69052,99200000.0
2005-08-09 15:18:00,0.69038,0.69056,0.69009,0.69039,188600002.0
2005-08-09 15:19:00,0.69046,0.69084,0.69018,0.69057,193600001.0
2005-08-09 15:20:00,0.69064,0.69073,0.69031,0.6904,146700000.0
2005-08-09 15:21:00,0.69028,0.69075,0.69021,0.69047,107600001.0
2005-08-09 15:22:00,0.6904,0.69064,0.69018,0.69064,80600002.0
2005-08-09 15:23:00,0.69054,0.69064,0.69029,0.6906,136499997.0
2005-08-09 15:24:00,0.69058,0.69085,0.69028,0.69085,195000001.0
2005-08-09 15:25:00,0.69062,0.69084,0.69053,0.69058,209199996.0
2005-08-09 15:26:00,0.69061,0.6908,0.69033,0.6908,98999999.0
2005-08-09 15:27:00,0.6908,0.69084,0.69042,0.69084,103700000.0
2005-08-09 15:28:00,0.69057,0.69083,0.69029,0.69082,137199999.0
2005-08-09 15:29:00,0.69077,0.69083,0.69043,0.69082,162699997.0
2005-08-09 15:30:00,0.69069,0.69069,0.69039,0.69047,94200001.0
2005-08-09 15:31:00,0.69057,0.69058,0.69037,0.69042,95000002.0
2005-08-09 15:32:00,0.69033,0.69052,0.6901,0.69027,116900000.0
2005-08-09 15:33:00,0.69015,0.69039,0.69013,0.69039,82800001.0
2005-08-09 15:34:00,0.69044,0.69063,0.69007,0.69047,130700000.0
2005-08-09 15:35:00,0.69028,0.6908,0.69016,0.6908,77100000.0
2005-08-09 15:36:00,0.69048,0.69086,0.69033,0.69081,115599999.0
2005-08-09 15:37:00,0.6907,0.69073,0.6904,0.69051,105099998.0
2005-08-09 15:38:00,0.6903,0.69072,0.6903,0.69071,92300000.0
2005-08-09 15:39:00,0.69031,0.69047,0.68993,0.69022,164700001.0
2005-08-09 15:40:00,0.69011,0.69022,0.68983,0.69009,86000000.0
2005-08-09 15:41:00,0.69018,0.69023,0.68896,0.6894,138699999.0
2005-08-09 15:42:00,0.68943,0.68996,0.6892,0.68955,187999998.0
2005-08-09 15:43:00,0.68975,0.69029,0.68965,0.69027,71300000.0
2005-08-09 15:44:00,0.68991,0.69011,0.68969,0.68993,96800001.0
2005-08-09 15:45:00,0.68991,0.6901,0.68982,0.68992,104100000.0
2005-08-09 15:46:00,0.68985,0.69022,0.68969,0.69015,140300001.0
2005-08-09 15:47:00,0.68993,0.69009,0.68975,0.68988,109500001.0
2005-08-09 15:48:00,0.68994,0.69014,0.68975,0.68992,97000001.0
2005-08-09 15:49:00,0.6899,0.69008,0.68981,0.68999,139600003.0
2005-08-09 15:50:00,0.69012,0.69028,0.68958,0.68958,124700001.0
2005-08-09 15:51:00,0.68963,0.68995,0.68955,0.68994,169900003.0
2005-08-09 15:52:00,0.68965,0.69006,0.68961,0.68995,179100001.0
2005-08-09 15:53:00,0.68991,0.69012,0.68964,0.68997,129500000.0
2005-08-09 15:54:00,0.68993,0.69017,0.68978,0.68985,79400000.0
2005-08-09 15:55:00,0.68975,0.69004,0.68975,0.68983,128700000.0
2005-08-09 15:56:00,0.69007,0.69029,0.68986,0.69029,131400000.0
2005-08-09 15:57:00,0.68999,0.69016,0.68992,0.68993,94200000.0
2005-08-09 15:58:00,0.68981,0.69022,0.6897,0.69008,105100001.0
2005-08-09 15:59:00,0.69,0.69015,0.68974,0.6901,113500000.0
2005-08-09 16:00:00,0.69007,0.69026,0.68989,0.69023,79100000.0
2005-08-09 16:01:00,0.69018,0.6903,0.68984,0.69022,151000000.0
2005-08-09 16:02:00,0.68996,0.69015,0.68974,0.69009,147000000.0
2005-08-09 16:03:00,0.69011,0.69021,0.68992,0.69,102400000.0
2005-08-09 16:04:00,0.69006,0.69036,0.68989,0.69023,231899999.0
2005-08-09 16:05:00,0.6903,0.6905,0.68994,0.6902,87499999.0
2005-08-09 16:06:00,0.69,0.69048,0.68995,0.69047,110799998.0
2005-08-09 16:07:00,0.69013,0.69038,0.69002,0.69028,65100001.0
2005-08-09 16:08:00,0.69021,0.69057,0.68999,0.69025,183599999.0
2005-08-09 16:09:00,0.69053,0.6906,0.69034,0.69046,123700001.0
2005-08-09 16:10:00,0.69034,0.69074,0.69023,0.6905,137500001.0
2005-08-09 16:11:00,0.69032,0.69063,0.69029,0.69029,127500002.0
2005-08-09 16:12:00,0.69046,0.69082,0.69046,0.69064,116500000.0
2005-08-09 16:13:00,0.69092,0.69128,0.69073,0.69098,119100001.0
2005-08-09 16:14:00,0.69115,0.69119,0.69071,0.69083,123000001.0
2005-08-09 16:15:00,0.69096,0.69108,0.69043,0.69069,165400000.0
2005-08-09 16:16:00,0.69064,0.69093,0.69034,0.69078,177799998.0
2005-08-09 16:17:00,0.69059,0.69101,0.69048,0.69101,212200003.0
2005-08-09 16:18:00,0.69091,0.69092,0.69063,0.69067,86100000.0
2005-08-09 16:19:00,0.69065,0.691,0.6905,0.69068,250200000.0
2005-08-09 16:20:00,0.69086,0.69102,0.69061,0.69077,101600001.0
2005-08-09 16:21:00,0.69038,0.69078,0.69036,0.69058,143500001.0
2005-08-09 16:22:00,0.69058,0.69102,0.69052,0.69075,168800001.0
2005-08-09 16:23:00,0.69092,0.691,0.6906,0.69075,120900002.0
2005-08-09 16:24:00,0.6907,0.69095,0.69055,0.69076,109600000.0
2005-08-09 16:25:00,0.69081,0.69091,0.69055,0.69083,154500000.0
2005-08-09 16:26:00,0.69068,0.69076,0.69032,0.69067,102800000.0
2005-08-09 16:27:00,0.69071,0.69075,0.69041,0.69052,164399997.0
2005-08-09 16:28:00,0.69071,0.69078,0.69008,0.69022,124899999.0
2005-08-09 16:29:00,0.69018,0.69029,0.68993,0.69026,204500000.0
2005-08-09 16:30:00,0.69052,0.69056,0.69013,0.69034,131600000.0
2005-08-09 16:31:00,0.69033,0.69051,0.69012,0.69033,143800001.0
2005-08-09 16:32:00,0.69022,0.69043,0.68988,0.69025,200099999.0
2005-08-09 16:33:00,0.69019,0.69033,0.68994,0.69032,163399999.0
2005-08-09 16:34:00,0.69042,0.69048,0.6902,0.69029,124000000.0
2005-08-09 16:35:00,0.69023,0.69031,0.68953,0.68974,119599999.0
2005-08-09 16:36:00,0.68976,0.69,0.68959,0.68979,150399999.0
2005-08-09 16:37:00,0.68985,0.68985,0.6894,0.68955,96800001.0
2005-08-09 16:38:00,0.68975,0.69007,0.68952,0.6896,146300000.0
2005-08-09 16:39:00,0.68985,0.6899,0.68953,0.68968,116400001.0
2005-08-09 16:40:00,0.68995,0.68998,0.68938,0.6896,128799998.0
2005-08-09 16:41:00,0.6897,0.68991,0.68964,0.68989,117800000.0
2005-08-09 16:42:00,0.6899,0.68995,0.6896,0.68973,124600000.0
2005-08-09 16:43:00,0.68983,0.69008,0.68946,0.68978,101100000.0
2005-08-09 16:44:00,0.68973,0.68996,0.68958,0.68976,75200000.0
2005-08-09 16:45:00,0.6898,0.69003,0.68942,0.68982,180300000.0
2005-08-09 16:46:00,0.68983,0.69039,0.68978,0.69033,160999999.0
2005-08-09 16:47:00,0.69021,0.69048,0.68997,0.69026,172999999.0
2005-08-09 16:48:00,0.6903,0.69045,0.69014,0.69041,192100000.0
2005-08-09 16:49:00,0.69054,0.69059,0.6902,0.69037,91200001.0
2005-08-09 16:50:00,0.6905,0.69059,0.69017,0.69041,143099998.0
2005-08-09 16:51:00,0.69049,0.69051,0.69018,0.69034,210500001.0
2005-08-09 16:52:00,0.69034,0.69062,0.69024,0.69058,111800000.0
2005-08-09 16:53:00,0.69047,0.69073,0.69044,0.69052,148999998.0
2005-08-09 16:54:00,0.69041,0.69086,0.69018,0.69057,138300001.0
2005-08-09 16:55:00,0.69059,0.69078,0.69028,0.69045,194899998.0
2005-08-09 16:56:00,0.69047,0.69047,0.69003,0.6902,89500000.0
2005-08-09 16:57:00,0.69042,0.69054,0.69033,0.69043,111700001.0
2005-08-09 16:58:00,0.69033,0.6905,0.69015,0.69041,143099998.0
2005-08-09 16:59:00,0.69018,0.69027,0.68985,0.69016,209499999.0
2005-08-09 17:00:00,0.69051,0.69054,0.69004,0.69032,207900002.0
2005-08-09 17:01:00,0.6905,0.69053,0.69015,0.69022,163400001.0
2005-08-09 17:02:00,0.69028,0.69052,0.69017,0.69047,121600000.0
2005-08-09 17:03:00,0.69039,0.69047,0.69002,0.69002,179900000.0
2005-08-09 17:04:00,0.68993,0.69049,0.68992,0.69024,149900003.0
2005-08-09 17:05:00,0.69009,0.69047,0.68997,0.69039,115500000.0
2005-08-09 17:06:00,0.69036,0.69036,0.68981,0.69016,153100000.0
2005-08-09 17:07:00,0.69041,0.69062,0.69017,0.69017,206500000.0
2005-08-09 17:08:00,0.69002,0.69063,0.69002,0.69022,206299999.0
2005-08-09 17:09:00,0.69023,0.6905,0.69004,0.69028,153899998.0
2005-08-09 17:10:00,0.69023,0.69044,0.69009,0.69012,136700000.0
2005-08-09 17:11:00,0.68996,0.6906,0.68996,0.69058,102200000.0
2005-08-09 17:12:00,0.69067,0.69067,0.69002,0.69002,219000003.0
2005-08-09 17:13:00,0.69039,0.69048,0.68998,0.69028,147799999.0
2005-08-09 17:14:00,0.69042,0.69071,0.69034,0.69065,160400002.0
2005-08-09 17:15:00,0.69086,0.69095,0.69053,0.69061,98200000.0
2005-08-09 17:16:00,0.69068,0.69093,0.69029,0.69037,211699999.0
2005-08-09 17:17:00,0.69058,0.69088,0.69058,0.6906,135499999.0
2005-08-09 17:18:00,0.69059,0.69066,0.69016,0.69036,175400000.0
2005-08-09 17:19:00,0.69019,0.69061,0.68997,0.68997,143000000.0
2005-08-09 17:20:00,0.69043,0.69063,0.6904,0.6906,110500000.0
2005-08-09 17:21:00,0.69053,0.69069,0.69025,0.69045,99799999.0
2005-08-09 17:22:00,0.69083,0.69083,0.69034,0.69058,171199998.0
2005-08-09 17:23:00,0.69053,0.69079,0.69053,0.69068,184900004.0
2005-08-09 17:24:00,0.69054,0.69078,0.69045,0.69051,109699998.0
2005-08-09 17:25:00,0.69055,0.69101,0.69055,0.69088,190299998.0
2005-08-09 17:26:00,0.69099,0.69107,0.69055,0.6907,243700002.0
2005-08-09 17:27:00,0.69066,0.69079,0.69026,0.69034,202300000.0
2005-08-09 17:28:00,0.69031,0.69084,0.69031,0.69051,171200000.0
2005-08-09 17:29:00,0.69044,0.69088,0.69037,0.69077,123900001.0
2005-08-09 17:30:00,0.69043,0.69093,0.69043,0.69077,135900003.0
2005-08-09 17:31:00,0.69074,0.69107,0.69062,0.69088,177300000.0
2005-08-09 17:32:00,0.69073,0.69094,0.69065,0.6909,85099998.0
2005-08-09 17:33:00,0.69081,0.69087,0.69071,0.69086,140300001.0
2005-08-09 17:34:00,0.69049,0.69092,0.69049,0.69072,129000002.0
2005-08-09 17:35:00,0.69078,0.69081,0.69063,0.69078,175400000.0
2005-08-09 17:36:00,0.69086,0.69097,0.69049,0.69074,134100003.0
2005-08-09 17:37:00,0.6908,0.69095,0.69055,0.69076,107400000.0
2005-08-09 17:38:00,0.69075,0.69092,0.69061,0.6908,145699997.0
2005-08-09 17:39:00,0.69087,0.69103,0.69061,0.69086,104300001.0
2005-08-09 17:40:00,0.69073,0.69103,0.69061,0.69087,94999998.0
2005-08-09 17:41:00,0.69084,0.69084,0.69063,0.69065,95599998.0
2005-08-09 17:42:00,0.6906,0.69101,0.69058,0.69094,124799998.0
2005-08-09 17:43:00,0.69089,0.69103,0.69077,0.69093,110800001.0
2005-08-09 17:44:00,0.691,0.691,0.69052,0.69084,101300000.0
2005-08-09 17:45:00,0.691,0.691,0.69065,0.69065,115500000.0
2005-08-09 17:46:00,0.69101,0.69101,0.69053,0.69061,115600000.0
2005-08-09 17:47:00,0.69078,0.69107,0.69051,0.6908,121399999.0
2005-08-09 17:48:00,0.69061,0.69095,0.69052,0.6908,116199999.0
2005-08-09 17:49:00,0.69067,0.69091,0.69065,0.69079,73399999.0
2005-08-09 17:50:00,0.69075,0.69096,0.69058,0.69072,162100001.0
2005-08-09 17:51:00,0.69063,0.69109,0.69058,0.6907,160299998.0
2005-08-09 17:52:00,0.69075,0.69094,0.69034,0.69078,71900001.0
2005-08-09 17:53:00,0.69096,0.69096,0.69058,0.69084,125500000.0
2005-08-09 17:54:00,0.69098,0.69098,0.69066,0.69091,108100001.0
2005-08-09 17:55:00,0.69052,0.69078,0.69042,0.69064,64699999.0
2005-08-09 17:56:00,0.69047,0.69085,0.69035,0.69059,255199998.0
2005-08-09 17:57:00,0.69076,0.69086,0.69063,0.69063,87800000.0
2005-08-09 17:58:00,0.69068,0.69087,0.69045,0.69056,130499999.0
2005-08-09 17:59:00,0.69055,0.6909,0.69043,0.69078,258899998.0
2005-08-09 18:00:00,0.69035,0.69091,0.69027,0.6908,94700000.0
2005-08-09 18:01:00,0.69085,0.69102,0.69068,0.691,249599999.0
2005-08-09 18:02:00,0.69096,0.691,0.69044,0.6906,187900000.0
2005-08-09 18:03:00,0.6907,0.69086,0.69048,0.69086,374399996.0
2005-08-09 18:04:00,0.69083,0.69101,0.69035,0.69068,282899998.0
2005-08-09 18:05:00,0.6907,0.69102,0.69044,0.69044,368400000.0
2005-08-09 18:06:00,0.69042,0.69066,0.68985,0.69019,163900001.0
2005-08-09 18:07:00,0.68982,0.69046,0.68982,0.69038,329300001.0
2005-08-09 18:08:00,0.69043,0.69066,0.69,0.69013,173900001.0
2005-08-09 18:09:00,0.69005,0.69028,0.68983,0.69014,343499995.0
2005-08-09 18:10:00,0.69012,0.6903,0.68996,0.69014,269599999.0
2005-08-09 18:11:00,0.69011,0.69047,0.69004,0.69017,141300000.0
2005-08-09 18:12:00,0.68992,0.69014,0.68972,0.69005,125399999.0
2005-08-09 18:13:00,0.69006,0.69039,0.68992,0.69015,52400000.0
2005-08-09 18:14:00,0.6904,0.69049,0.68996,0.69021,196299998.0
2005-08-09 18:15:00,0.69026,0.69049,0.68996,0.69023,234099998.0
2005-08-09 18:16:00,0.69009,0.69042,0.68997,0.69002,323100000.0
2005-08-09 18:17:00,0.68994,0.69047,0.68994,0.69044,156700000.0
2005-08-09 18:18:00,0.69045,0.69045,0.68993,0.69008,364800001.0
2005-08-09 18:19:00,0.69008,0.69022,0.6897,0.68989,354899997.0
2005-08-09 18:20:00,0.68984,0.69022,0.68977,0.69007,201000000.0
2005-08-09 18:21:00,0.68995,0.69005,0.68975,0.69003,193899998.0
2005-08-09 18:22:00,0.69001,0.69026,0.68982,0.69007,176600002.0
2005-08-09 18:23:00,0.69002,0.69026,0.68987,0.69007,309499998.0
2005-08-09 18:24:00,0.6899,0.69015,0.68964,0.69015,342000001.0
2005-08-09 18:25:00,0.69018,0.69018,0.68981,0.69012,165899999.0
2005-08-09 18:26:00,0.69007,0.69018,0.6897,0.69003,191299999.0
2005-08-09 18:27:00,0.69005,0.69016,0.68965,0.68996,331200001.0
2005-08-09 18:28:00,0.68997,0.69046,0.68997,0.69033,225899999.0
2005-08-09 18:29:00,0.69018,0.69043,0.68991,0.69032,284399999.0
2005-08-09 18:30:00,0.69025,0.69046,0.69006,0.69046,224200000.0
2005-08-09 18:31:00,0.69055,0.69055,0.69015,0.69045,303100002.0
2005-08-09 18:32:00,0.69045,0.69052,0.69023,0.6903,103300000.0
2005-08-09 18:33:00,0.69053,0.69053,0.69021,0.69037,264299999.0
2005-08-09 18:34:00,0.69044,0.69044,0.69001,0.69041,160400001.0
2005-08-09 18:35:00,0.69015,0.69048,0.68999,0.6901,204200005.0
2005-08-09 18:36:00,0.69009,0.69031,0.68983,0.68997,234099997.0
2005-08-09 18:37:00,0.6899,0.6903,0.6899,0.69009,187800000.0
2005-08-09 18:38:00,0.69002,0.69028,0.68973,0.69008,282999997.0
2005-08-09 18:39:00,0.69012,0.6904,0.68994,0.69032,423400000.0
2005-08-09 18:40:00,0.6903,0.69045,0.68987,0.69045,172100000.0
2005-08-09 18:41:00,0.69041,0.69041,0.69004,0.69038,322500001.0
2005-08-09 18:42:00,0.69039,0.6904,0.69005,0.69027,213299999.0
2005-08-09 18:43:00,0.69035,0.69044,0.69,0.69014,657600001.0
2005-08-09 18:44:00,0.69042,0.69051,0.69005,0.69041,364499997.0
2005-08-09 18:45:00,0.69042,0.69053,0.69007,0.69007,455199998.0
2005-08-09 18:46:00,0.69007,0.69053,0.69007,0.69033,203899998.0
2005-08-09 18:47:00,0.69033,0.69063,0.69025,0.69037,140999999.0
2005-08-09 18:48:00,0.69036,0.69059,0.69025,0.69047,173299999.0
2005-08-09 18:49:00,0.69047,0.69065,0.69018,0.69051,202900002.0
2005-08-09 18:50:00,0.69053,0.69069,0.69031,0.69042,150599998.0
2005-08-09 18:51:00,0.69071,0.69071,0.69029,0.69038,158599997.0
2005-08-09 18:52:00,0.6908,0.6908,0.69023,0.69023,77200000.0
2005-08-09 18:53:00,0.69041,0.69066,0.69024,0.6904,174999999.0
2005-08-09 18:54:00,0.69046,0.69074,0.69035,0.69035,193000001.0
2005-08-09 18:55:00,0.69047,0.69062,0.6903,0.69062,174400005.0
2005-08-09 18:56:00,0.69062,0.69062,0.69012,0.69045,177800002.0
2005-08-09 18:57:00,0.69049,0.69059,0.69042,0.69057,88100000.0
2005-08-09 18:58:00,0.69046,0.69072,0.69014,0.69055,209500001.0
2005-08-09 18:59:00,0.69055,0.69069,0.69029,0.69053,365199999.0
2005-08-09 19:00:00,0.6906,0.69068,0.69021,0.69032,161400001.0
2005-08-09 19:01:00,0.69047,0.69094,0.69047,0.6905,153000001.0
2005-08-09 19:02:00,0.69049,0.69078,0.69023,0.69036,129900001.0
2005-08-09 19:03:00,0.6903,0.69075,0.6903,0.69075,301300001.0
2005-08-09 19:04:00,0.69045,0.69068,0.68985,0.69053,184999999.0
2005-08-09 19:05:00,0.69048,0.69091,0.69048,0.69091,121800000.0
2005-08-09 19:06:00,0.69069,0.6908,0.69024,0.69024,309000003.0
2005-08-09 19:07:00,0.69031,0.69076,0.69013,0.69058,335200000.0
2005-08-09 19:08:00,0.69057,0.69075,0.69028,0.69056,299900001.0
2005-08-09 19:09:00,0.69069,0.69093,0.69052,0.6909,163199998.0
2005-08-09 19:10:00,0.69087,0.69087,0.69053,0.69084,119199999.0
2005-08-09 19:11:00,0.69087,0.691,0.6905,0.6908,272000002.0
2005-08-09 19:12:00,0.69059,0.69096,0.69049,0.69063,160400001.0
2005-08-09 19:13:00,0.6906,0.69088,0.69028,0.69057,232100000.0
2005-08-09 19:14:00,0.69062,0.6909,0.69029,0.69056,129200000.0
2005-08-09 19:15:00,0.69064,0.69093,0.69051,0.6908,139400000.0
2005-08-09 19:16:00,0.69087,0.69096,0.69037,0.6905,72200000.0
2005-08-09 19:17:00,0.69049,0.69092,0.69041,0.69056,274699999.0
2005-08-09 19:18:00,0.69038,0.69062,0.69026,0.69042,178600002.0
2005-08-09 19:19:00,0.69036,0.69071,0.69033,0.69071,220300002.0
2005-08-09 19:20:00,0.69061,0.69075,0.69039,0.6904,142600000.0
2005-08-09 19:21:00,0.69038,0.69068,0.69024,0.69065,209700001.0
2005-08-09 19:22:00,0.69063,0.69075,0.69036,0.69075,164399999.0
2005-08-09 19:23:00,0.69053,0.69071,0.69046,0.69071,139700001.0
2005-08-09 19:24:00,0.69043,0.69069,0.6903,0.6906,133799999.0
2005-08-09 19:25:00,0.6904,0.69077,0.6903,0.69077,136100001.0
2005-08-09 19:26:00,0.69071,0.69072,0.69024,0.69071,134200000.0
2005-08-09 19:27:00,0.69068,0.69073,0.69025,0.69053,264499999.0
2005-08-09 19:28:00,0.69067,0.69075,0.69037,0.69037,182999998.0
2005-08-09 19:29:00,0.69036,0.69073,0.69015,0.69048,240999998.0
2005-08-09 19:30:00,0.69043,0.69062,0.69029,0.69062,149900002.0
2005-08-09 19:31:00,0.69072,0.69087,0.69051,0.6907,107200000.0
2005-08-09 19:32:00,0.6906,0.69064,0.69025,0.69046,185300000.0
2005-08-09 19:33:00,0.69069,0.69081,0.69061,0.69061,146100001.0
2005-08-09 19:34:00,0.6909,0.6909,0.69038,0.69079,170100001.0
2005-08-09 19:35:00,0.69062,0.69091,0.69023,0.69069,231000001.0
2005-08-09 19:36:00,0.69047,0.69088,0.69027,0.69057,235000000.0
2005-08-09 19:37:00,0.69074,0.69078,0.69054,0.69078,213399999.0
2005-08-09 19:38:00,0.69059,0.69076,0.69043,0.69069,141199999.0
2005-08-09 19:39:00,0.69074,0.69097,0.69057,0.69062,242000002.0
2005-08-09 19:40:00,0.69077,0.69084,0.69052,0.69062,87699998.0
2005-08-09 19:41:00,0.69084,0.69093,0.69052,0.69056,127300000.0
2005-08-09 19:42:00,0.69057,0.69094,0.69057,0.69073,139700001.0
2005-08-09 19:43:00,0.69085,0.69098,0.69062,0.69069,104999999.0
2005-08-09 19:44:00,0.6907,0.69095,0.69052,0.69075,172500001.0
2005-08-09 19:45:00,0.69073,0.6911,0.69063,0.6911,134400001.0
2005-08-09 19:46:00,0.69113,0.69113,0.69049,0.69101,134400001.0
2005-08-09 19:47:00,0.6909,0.69109,0.69066,0.69109,157999999.0
2005-08-09 19:48:00,0.691,0.69109,0.69063,0.69109,133100000.0
2005-08-09 19:49:00,0.69101,0.69101,0.69057,0.69057,150599999.0
2005-08-09 19:50:00,0.69071,0.69096,0.6905,0.69085,148099999.0
2005-08-09 19:51:00,0.6907,0.691,0.69062,0.69093,158399997.0
2005-08-09 19:52:00,0.69089,0.69107,0.69057,0.69107,192499998.0
2005-08-09 19:53:00,0.69107,0.69107,0.69066,0.69096,177699999.0
2005-08-09 19:54:00,0.69095,0.69107,0.69059,0.69107,264100001.0
2005-08-09 19:55:00,0.69055,0.6911,0.69055,0.6909,349000004.0
2005-08-09 19:56:00,0.6909,0.69103,0.69055,0.69095,395799999.0
2005-08-09 19:57:00,0.69094,0.69094,0.6904,0.69077,260199997.0
2005-08-09 19:58:00,0.6908,0.69099,0.69067,0.69095,244900000.0
2005-08-09 19:59:00,0.69084,0.69106,0.69071,0.69106,115499999.0
2005-08-09 20:00:00,0.69103,0.69116,0.69082,0.69087,301700000.0
2005-08-09 20:01:00,0.69081,0.69106,0.69055,0.69055,194999998.0
2005-08-09 20:02:00,0.69087,0.69102,0.69069,0.69076,137199998.0
2005-08-09 20:03:00,0.69086,0.69115,0.69076,0.69089,188700000.0
2005-08-09 20:04:00,0.69086,0.69111,0.69078,0.69098,135099999.0
2005-08-09 20:05:00,0.691,0.69113,0.69072,0.69084,217200001.0
2005-08-09 20:06:00,0.6906,0.69111,0.69051,0.69102,340100004.0
2005-08-09 20:07:00,0.69106,0.69109,0.69093,0.69102,155300000.0
2005-08-09 20:08:00,0.69063,0.69109,0.69062,0.69086,176499999.0
2005-08-09 20:09:00,0.69084,0.69111,0.69059,0.69076,188799999.0
2005-08-09 20:10:00,0.69084,0.69112,0.69075,0.69091,243199998.0
2005-08-09 20:11:00,0.69084,0.69102,0.69079,0.69084,130899997.0
2005-08-09 20:12:00,0.69112,0.69112,0.69033,0.69046,155800000.0
2005-08-09 20:13:00,0.69039,0.69068,0.69018,0.69045,154199999.0
2005-08-09 20:14:00,0.69066,0.69073,0.69021,0.6906,262400004.0
2005-08-09 20:15:00,0.69059,0.69085,0.69039,0.69058,118800000.0
2005-08-09 20:16:00,0.69059,0.69104,0.69049,0.6905,536800002.0
2005-08-09 20:17:00,0.69042,0.69072,0.6903,0.69061,336999998.0
2005-08-09 20:18:00,0.69062,0.69095,0.69031,0.69048,209799998.0
2005-08-09 20:19:00,0.69053,0.69128,0.69041,0.69125,58900000.0
2005-08-09 20:20:00,0.69118,0.69135,0.69097,0.69135,120300000.0
2005-08-09 20:21:00,0.6908,0.69136,0.6908,0.69131,114500001.0
2005-08-09 20:22:00,0.69138,0.69138,0.69053,0.69053,229700002.0
2005-08-09 20:23:00,0.69072,0.69076,0.69022,0.69049,115000000.0
2005-08-09 20:24:00,0.69039,0.69041,0.68982,0.69016,258700002.0
2005-08-09 20:25:00,0.69014,0.69069,0.69014,0.69043,196799999.0
2005-08-09 20:26:00,0.69042,0.69062,0.69035,0.69062,138799997.0
2005-08-09 20:27:00,0.69056,0.69079,0.69028,0.69028,184299997.0
2005-08-09 20:28:00,0.69032,0.69065,0.69025,0.69038,81000000.0
2005-08-09 20:29:00,0.69019,0.6906,0.69019,0.69048,330399999.0
2005-08-09 20:30:00,0.69031,0.69063,0.69018,0.6902,323800001.0
2005-08-09 20:31:00,0.6903,0.69065,0.69018,0.6904,275099997.0
2005-08-09 20:32:00,0.69019,0.691,0.69019,0.69086,118200000.0
2005-08-09 20:33:00,0.69076,0.69101,0.69062,0.69084,226400001.0
2005-08-09 20:34:00,0.69081,0.69098,0.69055,0.69082,136199999.0
2005-08-09 20:35:00,0.69071,0.69112,0.69065,0.69065,150399997.0
2005-08-09 20:36:00,0.69068,0.69114,0.69065,0.69065,259900001.0
2005-08-09 20:37:00,0.69069,0.69092,0.69069,0.6908,242600001.0
2005-08-09 20:38:00,0.69085,0.69116,0.69063,0.69077,290999998.0
2005-08-09 20:39:00,0.69085,0.69099,0.69064,0.6907,238100000.0
2005-08-09 20:40:00,0.69086,0.69101,0.69023,0.69054,149299999.0
2005-08-09 20:41:00,0.6905,0.69054,0.69021,0.69035,257900001.0
2005-08-09 20:42:00,0.69052,0.69062,0.69034,0.69052,120000000.0
2005-08-09 20:43:00,0.69071,0.69083,0.69035,0.69035,222999998.0
2005-08-09 20:44:00,0.69047,0.69067,0.69027,0.69041,154999999.0
2005-08-09 20:45:00,0.69042,0.69077,0.69029,0.69077,94000001.0
2005-08-09 20:46:00,0.69075,0.69075,0.69034,0.69065,121000000.0
2005-08-09 20:47:00,0.69053,0.69087,0.69046,0.6908,148899997.0
2005-08-09 20:48:00,0.69077,0.69097,0.69042,0.69097,124500000.0
2005-08-09 20:49:00,0.69075,0.69081,0.69032,0.69048,134799998.0
2005-08-09 20:50:00,0.69043,0.6908,0.6903,0.6903,213900000.0
2005-08-09 20:51:00,0.6904,0.69069,0.69024,0.69066,125400000.0
2005-08-09 20:52:00,0.6906,0.69093,0.69035,0.69053,196700001.0
2005-08-09 20:53:00,0.69089,0.69093,0.69053,0.69065,324999999.0
2005-08-09 20:54:00,0.6906,0.69098,0.6905,0.69075,280399999.0
2005-08-09 20:55:00,0.69069,0.69104,0.69057,0.69057,91300000.0
2005-08-09 20:56:00,0.69046,0.691,0.69046,0.69057,143500000.0
2005-08-09 20:57:00,0.69059,0.6907,0.69034,0.69062,130699999.0
2005-08-09 20:58:00,0.69077,0.69104,0.69034,0.69071,371399997.0
2005-08-09 20:59:00,0.69069,0.69097,0.69049,0.69083,232499999.0
2005-08-09 21:00:00,0.69093,0.69095,0.69053,0.69064,218000000.0
2005-08-09 21:01:00,0.69052,0.6909,0.69042,0.69047,124999999.0
2005-08-09 21:02:00,0.69044,0.69094,0.69044,0.69066,214400000.0
2005-08-09 21:03:00,0.69088,0.69101,0.69052,0.69093,222300004.0
2005-08-09 21:04:00,0.69094,0.69105,0.69069,0.69096,159499999.0
2005-08-09 21:05:00,0.691,0.69126,0.69086,0.6911,186599999.0
2005-08-09 21:06:00,0.69098,0.69134,0.6909,0.69134,183099999.0
2005-08-09 21:07:00,0.69094,0.6913,0.69093,0.69125,112200000.0
2005-08-09 21:08:00,0.69094,0.69134,0.69091,0.69126,214699997.0
2005-08-09 21:09:00,0.69119,0.69136,0.6909,0.6909,152999999.0
2005-08-09 21:10:00,0.69073,0.69108,0.69054,0.69078,175100000.0
2005-08-09 21:11:00,0.69081,0.6911,0.69081,0.69086,123200000.0
2005-08-09 21:12:00,0.69077,0.69113,0.69077,0.69095,231100000.0
2005-08-09 21:13:00,0.69089,0.69117,0.69078,0.69098,186899999.0
2005-08-09 21:14:00,0.69099,0.69113,0.69082,0.69082,164500002.0
2005-08-09 21:15:00,0.69083,0.69122,0.69083,0.69122,250499999.0
2005-08-09 21:16:00,0.69115,0.6912,0.69089,0.69118,149400001.0
2005-08-09 21:17:00,0.69082,0.69115,0.69078,0.69115,172000001.0
2005-08-09 21:18:00,0.69095,0.69131,0.69079,0.69119,210000000.0
2005-08-09 21:19:00,0.69115,0.69139,0.69088,0.69119,195400001.0
2005-08-09 21:20:00,0.69125,0.6916,0.69098,0.69131,351000000.0
2005-08-09 21:21:00,0.69128,0.69157,0.69115,0.69119,96300000.0
2005-08-09 21:22:00,0.69135,0.69142,0.69115,0.69139,134700001.0
2005-08-09 21:23:00,0.69127,0.69173,0.69127,0.69142,211399999.0
2005-08-09 21:24:00,0.6913,0.69141,0.69115,0.69126,98799999.0
2005-08-09 21:25:00,0.69118,0.6915,0.69106,0.69117,207800001.0
2005-08-09 21:26:00,0.69113,0.69139,0.69103,0.6913,178699999.0
2005-08-09 21:27:00,0.69116,0.69148,0.69093,0.69093,101000001.0
2005-08-09 21:28:00,0.69101,0.69137,0.69092,0.69125,131300002.0
2005-08-09 21:29:00,0.69121,0.69137,0.69085,0.69107,258600001.0
2005-08-09 21:30:00,0.69101,0.69147,0.6909,0.69109,365299999.0
2005-08-09 21:31:00,0.69113,0.69133,0.69103,0.69108,50700000.0
2005-08-09 21:32:00,0.69112,0.69119,0.69096,0.69105,171399999.0
2005-08-09 21:33:00,0.69116,0.69149,0.69094,0.69103,138599998.0
2005-08-09 21:34:00,0.69109,0.69171,0.69109,0.69135,213099999.0
2005-08-09 21:35:00,0.69142,0.69173,0.69132,0.69151,331699998.0
2005-08-09 21:36:00,0.69153,0.69171,0.691,0.69142,394400000.0
2005-08-09 21:37:00,0.69129,0.69139,0.6906,0.69107,162499999.0
2005-08-09 21:38:00,0.69108,0.69124,0.69077,0.69105,91900000.0
2005-08-09 21:39:00,0.69127,0.69134,0.69094,0.69113,156600000.0
2005-08-09 21:40:00,0.69119,0.69124,0.69062,0.6911,267900002.0
2005-08-09 21:41:00,0.69115,0.69135,0.69094,0.69117,234500002.0
2005-08-09 21:42:00,0.69105,0.69121,0.69077,0.69105,141399999.0
2005-08-09 21:43:00,0.69107,0.69155,0.69107,0.69155,176300000.0
2005-08-09 21:44:00,0.69124,0.69146,0.6911,0.69111,96899999.0
2005-08-09 21:45:00,0.69117,0.69156,0.69103,0.69115,170399998.0
2005-08-09 21:46:00,0.69121,0.6914,0.69121,0.69125,135500001.0
2005-08-09 21:47:00,0.69124,0.69151,0.69107,0.69138,172900000.0
2005-08-09 21:48:00,0.69123,0.6915,0.69099,0.69123,177599998.0
2005-08-09 21:49:00,0.69119,0.69146,0.691,0.69146,187699995.0
2005-08-09 21:50:00,0.6916,0.69175,0.69117,0.69117,168200002.0
2005-08-09 21:51:00,0.69115,0.69154,0.69111,0.6913,151599999.0
2005-08-09 21:52:00,0.69128,0.6916,0.69103,0.69117,205999999.0
2005-08-09 21:53:00,0.69135,0.69147,0.69124,0.69125,104000000.0
2005-08-09 21:54:00,0.69133,0.69147,0.69098,0.6911,176999997.0
2005-08-09 21:55:00,0.69128,0.69137,0.69112,0.69112,119800001.0
2005-08-09 21:56:00,0.69114,0.69145,0.69099,0.69128,158799999.0
2005-08-09 21:57:00,0.69125,0.69145,0.69111,0.69115,248899998.0
2005-08-09 21:58:00,0.69118,0.69147,0.69118,0.69127,143800001.0
2005-08-09 21:59:00,0.69127,0.69145,0.69121,0.69123,136600000.0
2005-08-09 22:00:00,0.69128,0.69157,0.69128,0.69131,157400000.0
2005-08-09 22:01:00,0.69132,0.69147,0.69127,0.69137,84200000.0
2005-08-09 22:02:00,0.6915,0.69155,0.69116,0.69116,113200000.0
2005-08-09 22:03:00,0.69127,0.69138,0.69113,0.69113,98400000.0
2005-08-09 22:04:00,0.69106,0.69146,0.69106,0.69139,151199999.0
2005-08-09 22:05:00,0.69118,0.69156,0.69108,0.69108,208299998.0
2005-08-09 22:06:00,0.69093,0.69141,0.69093,0.69124,117199999.0
2005-08-09 22:07:00,0.69133,0.69141,0.6912,0.6912,75299999.0
2005-08-09 22:08:00,0.69124,0.69157,0.69124,0.69127,98100002.0
2005-08-09 22:09:00,0.69149,0.69166,0.69141,0.69157,192400000.0
2005-08-09 22:10:00,0.69148,0.69171,0.69128,0.69135,165499998.0
2005-08-09 22:11:00,0.69141,0.6916,0.69127,0.69144,131700003.0
2005-08-09 22:12:00,0.69125,0.6916,0.69123,0.69139,159900002.0
2005-08-09 22:13:00,0.69154,0.69159,0.69133,0.69158,156000001.0
2005-08-09 22:14:00,0.69165,0.69167,0.69138,0.69167,146299999.0
2005-08-09 22:15:00,0.69154,0.6916,0.69123,0.69153,184899999.0
2005-08-09 22:16:00,0.6914,0.69152,0.69125,0.69125,178199997.0
2005-08-09 22:17:00,0.6912,0.69153,0.69112,0.69153,160200001.0
2005-08-09 22:18:00,0.69132,0.69158,0.6912,0.69143,195799999.0
2005-08-09 22:19:00,0.69134,0.69162,0.69116,0.69129,120300000.0
2005-08-09 22:20:00,0.69137,0.69161,0.69122,0.69133,172900000.0
2005-08-09 22:21:00,0.69135,0.69161,0.69121,0.69131,205400000.0
2005-08-09 22:22:00,0.69125,0.69151,0.69125,0.69131,143699999.0
2005-08-09 22:23:00,0.69137,0.69158,0.69127,0.69158,125899998.0
2005-08-09 22:24:00,0.69116,0.69152,0.69116,0.69125,170499998.0
2005-08-09 22:25:00,0.69123,0.69164,0.69115,0.69129,147300002.0
2005-08-09 22:26:00,0.69139,0.6916,0.69118,0.69127,176999999.0
2005-08-09 22:27:00,0.69156,0.69166,0.69122,0.69127,129600000.0
2005-08-09 22:28:00,0.69139,0.69164,0.69129,0.69141,155900000.0
2005-08-09 22:29:00,0.69139,0.69153,0.69122,0.69122,90900000.0
2005-08-09 22:30:00,0.69129,0.69159,0.69124,0.69144,158700001.0
2005-08-09 22:31:00,0.69133,0.69147,0.69117,0.69132,127900002.0
2005-08-09 22:32:00,0.69146,0.69156,0.69123,0.69137,126100000.0
2005-08-09 22:33:00,0.69147,0.69155,0.69124,0.69152,123299998.0
2005-08-09 22:34:00,0.69122,0.69157,0.69105,0.69135,139600000.0
2005-08-09 22:35:00,0.69147,0.69154,0.69123,0.69123,126499999.0
2005-08-09 22:36:00,0.69121,0.69162,0.69121,0.69138,241599999.0
2005-08-09 22:37:00,0.69139,0.69159,0.69125,0.69136,141500000.0
2005-08-09 22:38:00,0.69122,0.69159,0.69112,0.69135,252300003.0
2005-08-09 22:39:00,0.69139,0.69154,0.6913,0.69132,72199998.0
2005-08-09 22:40:00,0.6912,0.69161,0.69116,0.69153,108700001.0
2005-08-09 22:41:00,0.69125,0.69161,0.69119,0.69157,112399999.0
2005-08-09 22:42:00,0.69153,0.69163,0.69132,0.69145,189400001.0
2005-08-09 22:43:00,0.69175,0.69175,0.69125,0.69133,222600000.0
2005-08-09 22:44:00,0.69144,0.69166,0.69121,0.69137,176100000.0
2005-08-09 22:45:00,0.69136,0.69177,0.69135,0.69164,269999998.0
2005-08-09 22:46:00,0.69172,0.69196,0.69153,0.69157,280199998.0
2005-08-09 22:47:00,0.69176,0.69182,0.69143,0.69157,127600000.0
2005-08-09 22:48:00,0.69158,0.69183,0.69125,0.69148,225299999.0
2005-08-09 22:49:00,0.69138,0.6918,0.69138,0.69159,98100000.0
2005-08-09 22:50:00,0.69164,0.69186,0.69135,0.6914,238900000.0
2005-08-09 22:51:00,0.69161,0.69179,0.69139,0.69139,185800002.0
2005-08-09 22:52:00,0.69151,0.69174,0.69138,0.69141,160299999.0
2005-08-09 22:53:00,0.69145,0.69174,0.69128,0.69169,153099999.0
2005-08-09 22:54:00,0.69169,0.6917,0.69132,0.69155,143100000.0
2005-08-09 22:55:00,0.69169,0.6919,0.69153,0.69171,220000001.0
2005-08-09 22:56:00,0.69183,0.69197,0.69149,0.69196,267499998.0
2005-08-09 22:57:00,0.69168,0.69209,0.69168,0.69194,167100003.0
2005-08-09 22:58:00,0.69181,0.6919,0.69171,0.69172,134999999.0
2005-08-09 22:59:00,0.69175,0.69206,0.69161,0.69186,225000003.0
2005-08-09 23:00:00,0.69169,0.69177,0.69136,0.69177,154800001.0
2005-08-09 23:01:00,0.69168,0.69202,0.69136,0.69158,191000000.0
2005-08-09 23:02:00,0.69164,0.69176,0.69133,0.69175,150500000.0
2005-08-09 23:03:00,0.69177,0.69183,0.6916,0.69174,220600003.0
2005-08-09 23:04:00,0.69185,0.69188,0.69129,0.69134,79500000.0
2005-08-09 23:05:00,0.69133,0.6918,0.69126,0.69166,141500000.0
2005-08-09 23:06:00,0.69138,0.69167,0.69122,0.69146,90199999.0
2005-08-09 23:07:00,0.69157,0.69174,0.69134,0.69167,151500000.0
2005-08-09 23:08:00,0.69177,0.69177,0.69126,0.69146,146299997.0
2005-08-09 23:09:00,0.69143,0.69171,0.69135,0.69143,108200001.0
2005-08-09 23:10:00,0.69145,0.69195,0.69145,0.69148,199800002.0
2005-08-09 23:11:00,0.6916,0.69205,0.69155,0.69205,103899999.0
2005-08-09 23:12:00,0.69207,0.69207,0.69166,0.69176,80800000.0
2005-08-09 23:13:00,0.69171,0.69201,0.6916,0.69201,104700000.0
2005-08-09 23:14:00,0.69185,0.69187,0.69179,0.69181,84500001.0
2005-08-09 23:15:00,0.69174,0.692,0.69156,0.69172,191700000.0
2005-08-09 23:16:00,0.69175,0.692,0.69166,0.69176,154100002.0
2005-08-09 23:17:00,0.69163,0.692,0.69158,0.69159,150700001.0
2005-08-09 23:18:00,0.69212,0.69229,0.69178,0.69203,83699999.0
2005-08-09 23:19:00,0.69204,0.69204,0.69168,0.69173,114099999.0
2005-08-09 23:20:00,0.69153,0.69169,0.69126,0.69147,171100000.0
2005-08-09 23:21:00,0.69127,0.69159,0.69112,0.69112,141999998.0
2005-08-09 23:22:00,0.69117,0.69173,0.69117,0.69163,63400000.0
2005-08-09 23:23:00,0.69151,0.69215,0.69145,0.69193,153900000.0
2005-08-09 23:24:00,0.69209,0.69223,0.69161,0.69161,91100000.0
2005-08-09 23:25:00,0.69192,0.69194,0.69163,0.69179,152600001.0
2005-08-09 23:26:00,0.6918,0.69193,0.69172,0.69179,138800000.0
2005-08-09 23:27:00,0.69161,0.69181,0.69145,0.69169,111800000.0
2005-08-09 23:28:00,0.69159,0.69174,0.69139,0.69174,123500002.0
2005-08-09 23:29:00,0.69174,0.69183,0.69135,0.69162,125899999.0
2005-08-09 23:30:00,0.69148,0.69178,0.69145,0.69156,73100001.0
2005-08-09 23:31:00,0.69162,0.69175,0.69139,0.69143,124500001.0
2005-08-09 23:32:00,0.6916,0.69176,0.69135,0.69142,97400000.0
2005-08-09 23:33:00,0.69148,0.69172,0.69148,0.69154,120500000.0
2005-08-09 23:34:00,0.6916,0.69173,0.69146,0.69163,144200001.0
2005-08-09 23:35:00,0.69164,0.69189,0.69143,0.69155,157700002.0
2005-08-09 23:36:00,0.69161,0.69181,0.69147,0.6916,108299999.0
2005-08-09 23:37:00,0.69169,0.69177,0.69156,0.69163,111899999.0
2005-08-09 23:38:00,0.69165,0.6918,0.69151,0.69151,131100000.0
2005-08-09 23:39:00,0.69147,0.69184,0.69141,0.69143,233599999.0
2005-08-09 23:40:00,0.69158,0.69173,0.69152,0.69162,142599998.0
2005-08-09 23:41:00,0.69154,0.69173,0.6915,0.69173,119700002.0
2005-08-09 23:42:00,0.69147,0.69171,0.69147,0.69155,105199999.0
2005-08-09 23:43:00,0.69148,0.69188,0.69147,0.69166,105800000.0
2005-08-09 23:44:00,0.6917,0.69175,0.69157,0.69163,98499999.0
2005-08-09 23:45:00,0.69176,0.69176,0.69138,0.69144,55600000.0
2005-08-09 23:46:00,0.69167,0.69184,0.69151,0.6917,211100001.0
2005-08-09 23:47:00,0.69164,0.69198,0.69164,0.69192,81999999.0
2005-08-09 23:48:00,0.69188,0.69188,0.69149,0.69149,124600000.0
2005-08-09 23:49:00,0.69143,0.69178,0.69143,0.69162,161800000.0
2005-08-09 23:50:00,0.69151,0.69201,0.69151,0.69192,109000000.0
2005-08-09 23:51:00,0.69196,0.69205,0.69158,0.69182,115700000.0
2005-08-09 23:52:00,0.69176,0.6919,0.69155,0.69174,185699999.0
2005-08-09 23:53:00,0.69158,0.69207,0.69156,0.69184,106699998.0
2005-08-09 23:54:00,0.69176,0.69203,0.69156,0.69185,171599999.0
2005-08-09 23:55:00,0.69181,0.69206,0.69168,0.6919,110000002.0
2005-08-09 23:56:00,0.69197,0.69221,0.69185,0.69186,165800002.0
2005-08-09 23:57:00,0.69178,0.69215,0.69178,0.69195,142099999.0
2005-08-09 23:58:00,0.69202,0.69217,0.69186,0.69205,99699999.0
2005-08-09 23:59:00,0.6922,0.6922,0.69187,0.6922,156300003.0
2005-08-10 00:00:00,0.69217,0.69217,0.69163,0.69179,137799999.0
2005-08-10 00:01:00,0.69189,0.69217,0.69189,0.69189,157499999.0
2005-08-10 00:02:00,0.69187,0.69223,0.69186,0.69201,150500002.0
2005-08-10 00:03:00,0.69203,0.69214,0.69194,0.69205,120800000.0
2005-08-10 00:04:00,0.69205,0.69224,0.6918,0.69191,182700000.0
2005-08-10 00:05:00,0.69199,0.69231,0.69166,0.69166,175999999.0
2005-08-10 00:06:00,0.69207,0.69217,0.6917,0.69202,91899999.0
2005-08-10 00:07:00,0.69199,0.69235,0.69199,0.6922,85300000.0
2005-08-10 00:08:00,0.69203,0.69213,0.6918,0.69205,137900000.0
2005-08-10 00:09:00,0.692,0.69227,0.69181,0.69201,143599999.0
2005-08-10 00:10:00,0.69183,0.69229,0.69183,0.69229,180599997.0
2005-08-10 00:11:00,0.69227,0.69241,0.69206,0.69231,179499998.0
2005-08-10 00:12:00,0.69231,0.69231,0.69195,0.69202,125900000.0
2005-08-10 00:13:00,0.69202,0.69234,0.69194,0.69207,73600000.0
2005-08-10 00:14:00,0.69206,0.69231,0.69186,0.69215,137800000.0
2005-08-10 00:15:00,0.69203,0.69249,0.69193,0.69225,108600000.0
2005-08-10 00:16:00,0.69223,0.69251,0.69206,0.69229,173299998.0
2005-08-10 00:17:00,0.69219,0.69241,0.69202,0.69223,139699999.0
2005-08-10 00:18:00,0.69215,0.69244,0.692,0.69218,176300000.0
2005-08-10 00:19:00,0.69203,0.69248,0.69201,0.69227,123200001.0
2005-08-10 00:20:00,0.69201,0.69216,0.6919,0.69197,127300001.0
2005-08-10 00:21:00,0.6919,0.69217,0.69181,0.69197,236300001.0
2005-08-10 00:22:00,0.69215,0.6923,0.69196,0.69205,127599999.0
2005-08-10 00:23:00,0.69207,0.69229,0.69195,0.69205,189200000.0
2005-08-10 00:24:00,0.692,0.69222,0.69185,0.69212,96600002.0
2005-08-10 00:25:00,0.69227,0.69231,0.692,0.692,121100000.0
2005-08-10 00:26:00,0.69198,0.69231,0.69197,0.69218,172400001.0
2005-08-10 00:27:00,0.69213,0.69237,0.69201,0.69219,69499999.0
2005-08-10 00:28:00,0.69207,0.69246,0.69204,0.69213,180500000.0
2005-08-10 00:29:00,0.69228,0.69237,0.6919,0.69199,108099998.0
2005-08-10 00:30:00,0.69196,0.69242,0.69194,0.69242,127500000.0
2005-08-10 00:31:00,0.69241,0.69256,0.69202,0.69216,177699999.0
2005-08-10 00:32:00,0.69226,0.6925,0.69223,0.69224,152400000.0
2005-08-10 00:33:00,0.6923,0.69249,0.69214,0.69223,132899998.0
2005-08-10 00:34:00,0.69219,0.69234,0.69196,0.69199,145800001.0
2005-08-10 00:35:00,0.69207,0.69226,0.69191,0.69226,228800000.0
2005-08-10 00:36:00,0.69225,0.69225,0.69185,0.69188,98399998.0
2005-08-10 00:37:00,0.69207,0.69216,0.69192,0.69198,194600000.0
2005-08-10 00:38:00,0.69192,0.69225,0.69188,0.69196,165500000.0
2005-08-10 00:39:00,0.69192,0.6923,0.6918,0.69217,218400000.0
2005-08-10 00:40:00,0.69209,0.69251,0.69202,0.69217,226799998.0
2005-08-10 00:41:00,0.69216,0.69234,0.69211,0.69228,117799997.0
2005-08-10 00:42:00,0.69221,0.69235,0.69195,0.69205,87800001.0
2005-08-10 00:43:00,0.69218,0.69241,0.69199,0.6923,197099998.0
2005-08-10 00:44:00,0.69202,0.69223,0.69194,0.69209,133699998.0
2005-08-10 00:45:00,0.69214,0.6924,0.69192,0.69197,128099998.0
2005-08-10 00:46:00,0.69188,0.69222,0.69188,0.6921,87099999.0
2005-08-10 00:47:00,0.69227,0.6924,0.69193,0.69193,121299999.0
2005-08-10 00:48:00,0.69192,0.69242,0.69192,0.6921,204700000.0
2005-08-10 00:49:00,0.69227,0.69232,0.69217,0.69228,110000001.0
2005-08-10 00:50:00,0.69232,0.69233,0.6921,0.69224,62400000.0
2005-08-10 00:51:00,0.69214,0.6923,0.69186,0.69209,134599999.0
2005-08-10 00:52:00,0.69194,0.69237,0.69194,0.69237,132699999.0
2005-08-10 00:53:00,0.69208,0.69229,0.69182,0.69197,136699999.0
2005-08-10 00:54:00,0.6919,0.69224,0.6919,0.6921,157199999.0
2005-08-10 00:55:00,0.69195,0.69234,0.69184,0.69234,90599998.0
2005-08-10 00:56:00,0.69232,0.69236,0.692,0.692,89999999.0
2005-08-10 00:57:00,0.69192,0.69213,0.69175,0.69182,171999998.0
2005-08-10 00:58:00,0.69188,0.6923,0.69188,0.69207,210300000.0
2005-08-10 00:59:00,0.69189,0.69207,0.69181,0.69202,171099994.0
2005-08-10 01:00:00,0.69191,0.69196,0.6917,0.69184,163800004.0
2005-08-10 01:01:00,0.69173,0.69204,0.69159,0.69198,136300000.0
2005-08-10 01:02:00,0.69184,0.69186,0.69154,0.69186,120200000.0
2005-08-10 01:03:00,0.69189,0.692,0.6915,0.69158,84599999.0
2005-08-10 01:04:00,0.69169,0.69186,0.69145,0.69156,128700000.0
2005-08-10 01:05:00,0.69138,0.69157,0.69122,0.69127,101600000.0
2005-08-10 01:06:00,0.69118,0.69148,0.69109,0.69128,132300001.0
2005-08-10 01:07:00,0.69167,0.69167,0.69141,0.69141,86699999.0
2005-08-10 01:08:00,0.69147,0.69169,0.69143,0.69153,104499999.0
2005-08-10 01:09:00,0.69146,0.69162,0.6913,0.69154,90999999.0
2005-08-10 01:10:00,0.69147,0.69177,0.69142,0.6917,89599999.0
2005-08-10 01:11:00,0.69175,0.69175,0.6912,0.69133,128199999.0
2005-08-10 01:12:00,0.69134,0.69169,0.69123,0.69138,160800001.0
2005-08-10 01:13:00,0.69147,0.69156,0.69141,0.69155,105800001.0
2005-08-10 01:14:00,0.69137,0.69143,0.69108,0.69123,81700000.0
2005-08-10 01:15:00,0.69128,0.69157,0.69121,0.69124,123500000.0
2005-08-10 01:16:00,0.69126,0.69152,0.69125,0.69148,84399999.0
2005-08-10 01:17:00,0.69133,0.6916,0.6912,0.69157,87899999.0
2005-08-10 01:18:00,0.6916,0.6916,0.69103,0.69145,168599998.0
2005-08-10 01:19:00,0.69142,0.69159,0.69119,0.69147,139300001.0
2005-08-10 01:20:00,0.69167,0.69167,0.69124,0.69137,158400001.0
2005-08-10 01:21:00,0.69142,0.6916,0.69119,0.69127,187599999.0
2005-08-10 01:22:00,0.69129,0.69137,0.691,0.69122,155100000.0
2005-08-10 01:23:00,0.69123,0.69153,0.69123,0.69131,223300002.0
2005-08-10 01:24:00,0.69132,0.69144,0.69082,0.69118,132500000.0
2005-08-10 01:25:00,0.69098,0.69108,0.69061,0.69086,140000000.0
2005-08-10 01:26:00,0.69067,0.69103,0.69033,0.69097,143399998.0
2005-08-10 01:27:00,0.69079,0.69098,0.6906,0.69098,122700000.0
2005-08-10 01:28:00,0.69075,0.69079,0.69037,0.6907,179000001.0
2005-08-10 01:29:00,0.69094,0.69096,0.6906,0.69082,106899998.0
2005-08-10 01:30:00,0.6908,0.69095,0.69052,0.69094,116500002.0
2005-08-10 01:31:00,0.69102,0.69102,0.69037,0.69069,108900000.0
2005-08-10 01:32:00,0.69053,0.69053,0.6901,0.6902,137599999.0
2005-08-10 01:33:00,0.69028,0.69049,0.69017,0.69026,91099999.0
2005-08-10 01:34:00,0.69008,0.69046,0.69005,0.69029,131700002.0
2005-08-10 01:35:00,0.69019,0.69047,0.69003,0.69026,178200001.0
2005-08-10 01:36:00,0.6904,0.69065,0.69029,0.69037,154600000.0
2005-08-10 01:37:00,0.69051,0.69051,0.69019,0.69037,97400000.0
2005-08-10 01:38:00,0.6906,0.69063,0.69022,0.69036,67100000.0
2005-08-10 01:39:00,0.69017,0.69038,0.69017,0.69035,96799998.0
2005-08-10 01:40:00,0.69026,0.69065,0.69026,0.69031,114199999.0
2005-08-10 01:41:00,0.69054,0.6908,0.69029,0.69029,153500000.0
2005-08-10 01:42:00,0.6903,0.69061,0.6903,0.69037,49200000.0
2005-08-10 01:43:00,0.69033,0.6905,0.69015,0.69035,122400000.0
2005-08-10 01:44:00,0.69056,0.69066,0.69023,0.69031,96400000.0
2005-08-10 01:45:00,0.69026,0.69046,0.69021,0.69039,175199999.0
2005-08-10 01:46:00,0.69027,0.69058,0.69014,0.69048,140300001.0
2005-08-10 01:47:00,0.69055,0.69059,0.6903,0.69047,158699997.0
2005-08-10 01:48:00,0.69037,0.69072,0.69034,0.69055,123999999.0
2005-08-10 01:49:00,0.69056,0.69076,0.69034,0.69051,163100000.0
2005-08-10 01:50:00,0.69047,0.69076,0.6902,0.69064,88400000.0
2005-08-10 01:51:00,0.6906,0.69075,0.69041,0.69075,103900000.0
2005-08-10 01:52:00,0.69086,0.69086,0.69042,0.69056,154099999.0
2005-08-10 01:53:00,0.69095,0.69103,0.6906,0.69066,100900001.0
2005-08-10 01:54:00,0.69087,0.69092,0.69071,0.6909,94600000.0
2005-08-10 01:55:00,0.69074,0.69092,0.69052,0.69058,177100000.0
2005-08-10 01:56:00,0.69051,0.69075,0.69046,0.69068,128000000.0
2005-08-10 01:57:00,0.69047,0.69083,0.69043,0.69077,74999999.0
2005-08-10 01:58:00,0.69062,0.69088,0.69047,0.69088,81100000.0
2005-08-10 01:59:00,0.69071,0.69071,0.68998,0.69,108699999.0
2005-08-10 02:00:00,0.69034,0.69046,0.69014,0.69019,100699999.0
2005-08-10 02:01:00,0.69032,0.69042,0.69009,0.69012,124599998.0
2005-08-10 02:02:00,0.69031,0.69044,0.69016,0.69033,181200002.0
2005-08-10 02:03:00,0.6901,0.6906,0.6901,0.69037,113599999.0
2005-08-10 02:04:00,0.69025,0.69065,0.69015,0.69037,104500000.0
2005-08-10 02:05:00,0.69043,0.69055,0.69005,0.69005,94100001.0
2005-08-10 02:06:00,0.69015,0.6906,0.69015,0.69041,103300001.0
2005-08-10 02:07:00,0.69044,0.69066,0.69044,0.69044,34400001.0
2005-08-10 02:08:00,0.69018,0.69063,0.69018,0.69052,103300000.0
2005-08-10 02:09:00,0.69041,0.69047,0.69005,0.69043,172899998.0
2005-08-10 02:10:00,0.69048,0.69064,0.69036,0.69062,112000002.0
2005-08-10 02:11:00,0.69067,0.69077,0.69037,0.69048,136399999.0
2005-08-10 02:12:00,0.69038,0.69054,0.69023,0.69054,130100001.0
2005-08-10 02:13:00,0.69043,0.69065,0.69027,0.69027,84400000.0
2005-08-10 02:14:00,0.69047,0.69054,0.69013,0.69013,71600000.0
2005-08-10 02:15:00,0.69022,0.69069,0.69022,0.6905,38900000.0
2005-08-10 02:16:00,0.69054,0.69055,0.69025,0.69039,129299998.0
2005-08-10 02:17:00,0.69052,0.69071,0.69033,0.6907,108700000.0
2005-08-10 02:18:00,0.69062,0.69076,0.69033,0.69049,75100000.0
2005-08-10 02:19:00,0.6908,0.69093,0.69034,0.69044,139999999.0
2005-08-10 02:20:00,0.69053,0.69079,0.69042,0.69063,92000001.0
2005-08-10 02:21:00,0.69066,0.6908,0.6905,0.69059,88300001.0
2005-08-10 02:22:00,0.69052,0.69069,0.69028,0.69047,161000000.0
2005-08-10 02:23:00,0.69049,0.69094,0.69049,0.69051,149200000.0
2005-08-10 02:24:00,0.69051,0.69098,0.69035,0.69082,76600000.0
2005-08-10 02:25:00,0.69092,0.69095,0.6907,0.69083,89300000.0
2005-08-10 02:26:00,0.69095,0.69116,0.69066,0.69066,72300000.0
2005-08-10 02:27:00,0.69099,0.69099,0.69053,0.69083,115600000.0
2005-08-10 02:28:00,0.69099,0.69101,0.69063,0.69075,81600000.0
2005-08-10 02:29:00,0.69078,0.69119,0.69078,0.69102,77700000.0
2005-08-10 02:30:00,0.69093,0.69096,0.69069,0.69094,111800002.0
2005-08-10 02:31:00,0.69104,0.6912,0.69057,0.69057,157899999.0
2005-08-10 02:32:00,0.69074,0.69116,0.6907,0.691,179500003.0
2005-08-10 02:33:00,0.69103,0.69104,0.6907,0.69077,80700000.0
2005-08-10 02:34:00,0.69102,0.69108,0.6907,0.69081,149100003.0
2005-08-10 02:35:00,0.69074,0.69115,0.6907,0.69115,105200000.0
2005-08-10 02:36:00,0.69114,0.69114,0.69046,0.69073,153799999.0
2005-08-10 02:37:00,0.6909,0.69101,0.69065,0.69076,70000000.0
2005-08-10 02:38:00,0.69092,0.69105,0.69082,0.69101,95299999.0
2005-08-10 02:39:00,0.69066,0.69116,0.69064,0.69085,105499998.0
2005-08-10 02:40:00,0.69087,0.69097,0.69057,0.69081,115999999.0
2005-08-10 02:41:00,0.69084,0.69125,0.69071,0.69092,95600000.0
2005-08-10 02:42:00,0.69097,0.6911,0.69085,0.6911,55700000.0
2005-08-10 02:43:00,0.69106,0.69113,0.69083,0.69113,105200001.0
2005-08-10 02:44:00,0.69125,0.69126,0.69079,0.69079,84500000.0
2005-08-10 02:45:00,0.69086,0.69086,0.69039,0.69052,70800000.0
2005-08-10 02:46:00,0.69043,0.69072,0.6904,0.6906,108700000.0
2005-08-10 02:47:00,0.69038,0.69086,0.69037,0.69071,99700001.0
2005-08-10 02:48:00,0.69081,0.69088,0.69063,0.69063,97900000.0
2005-08-10 02:49:00,0.69081,0.69099,0.69053,0.69058,78000000.0
2005-08-10 02:50:00,0.69075,0.6911,0.69059,0.69059,130899999.0
2005-08-10 02:51:00,0.69061,0.691,0.69061,0.69092,126500000.0
2005-08-10 02:52:00,0.69091,0.69104,0.69082,0.69095,174399998.0
2005-08-10 02:53:00,0.69111,0.69111,0.69067,0.6908,117799999.0
2005-08-10 02:54:00,0.69097,0.6911,0.69062,0.69064,112000002.0
2005-08-10 02:55:00,0.69083,0.69117,0.69083,0.69117,130100002.0
2005-08-10 02:56:00,0.69097,0.69109,0.69087,0.69109,123299999.0
2005-08-10 02:57:00,0.69113,0.69113,0.69075,0.69089,81500000.0
2005-08-10 02:58:00,0.69079,0.69094,0.6907,0.69079,96599999.0
2005-08-10 02:59:00,0.69089,0.69132,0.69079,0.69132,159700001.0
2005-08-10 03:00:00,0.69117,0.69127,0.6909,0.6909,81900000.0
2005-08-10 03:01:00,0.69129,0.69135,0.69113,0.69123,98899998.0
2005-08-10 03:02:00,0.69119,0.69138,0.69104,0.69115,95399997.0
2005-08-10 03:03:00,0.69108,0.69126,0.69092,0.69099,96000000.0
2005-08-10 03:04:00,0.6911,0.69131,0.69085,0.69109,135000000.0
2005-08-10 03:05:00,0.69105,0.69114,0.69059,0.69078,167899999.0
2005-08-10 03:06:00,0.69107,0.69117,0.69088,0.69095,63700000.0
2005-08-10 03:07:00,0.69107,0.69119,0.69076,0.69089,91499999.0
2005-08-10 03:08:00,0.69081,0.6911,0.69068,0.69084,134600002.0
2005-08-10 03:09:00,0.69083,0.69115,0.69078,0.69115,117699998.0
2005-08-10 03:10:00,0.6911,0.69112,0.69066,0.69066,117000000.0
2005-08-10 03:11:00,0.69092,0.6911,0.69081,0.69093,100899999.0
2005-08-10 03:12:00,0.69075,0.69112,0.69075,0.69087,107500000.0
2005-08-10 03:13:00,0.69078,0.69107,0.69068,0.69096,96000001.0
2005-08-10 03:14:00,0.69084,0.69102,0.69082,0.69093,70700000.0
2005-08-10 03:15:00,0.69071,0.6911,0.69066,0.69102,121800001.0
2005-08-10 03:16:00,0.69106,0.69124,0.69091,0.69091,118500000.0
2005-08-10 03:17:00,0.69074,0.69123,0.69073,0.69107,73499999.0
2005-08-10 03:18:00,0.69097,0.69122,0.69087,0.69094,149300001.0
2005-08-10 03:19:00,0.69091,0.69121,0.69067,0.69086,130599999.0
2005-08-10 03:20:00,0.69087,0.6911,0.69081,0.69085,196900003.0
2005-08-10 03:21:00,0.69095,0.6912,0.69085,0.69103,142099999.0
2005-08-10 03:22:00,0.69097,0.69121,0.69084,0.69113,84800000.0
2005-08-10 03:23:00,0.69085,0.69121,0.69085,0.69099,108400000.0
2005-08-10 03:24:00,0.69143,0.69143,0.69085,0.69095,172900000.0
2005-08-10 03:25:00,0.69102,0.69119,0.69089,0.69105,122500000.0
2005-08-10 03:26:00,0.691,0.69129,0.69093,0.69094,159400000.0
2005-08-10 03:27:00,0.69093,0.69129,0.69083,0.69117,122700001.0
2005-08-10 03:28:00,0.69117,0.69161,0.69099,0.69161,137899999.0
2005-08-10 03:29:00,0.69198,0.69206,0.69158,0.69175,168599997.0
2005-08-10 03:30:00,0.69179,0.69184,0.69141,0.69145,90300000.0
2005-08-10 03:31:00,0.69171,0.69191,0.69162,0.69174,95799998.0
2005-08-10 03:32:00,0.69186,0.69204,0.69155,0.69184,102299998.0
2005-08-10 03:33:00,0.69212,0.69212,0.69177,0.69177,68500000.0
2005-08-10 03:34:00,0.69189,0.69214,0.69177,0.69183,104400000.0
2005-08-10 03:35:00,0.69213,0.69242,0.69194,0.69228,141800000.0
2005-08-10 03:36:00,0.69217,0.69232,0.69174,0.69186,177299997.0
2005-08-10 03:37:00,0.69203,0.69207,0.69169,0.69188,90599999.0
2005-08-10 03:38:00,0.69184,0.69194,0.69154,0.6916,71500000.0
2005-08-10 03:39:00,0.69202,0.69204,0.69167,0.6919,103400001.0
2005-08-10 03:40:00,0.69214,0.69235,0.69179,0.69222,91099999.0
2005-08-10 03:41:00,0.69226,0.69236,0.69192,0.69205,110799999.0
2005-08-10 03:42:00,0.692,0.69228,0.692,0.6922,90499999.0
2005-08-10 03:43:00,0.69214,0.69226,0.69204,0.69204,84600000.0
2005-08-10 03:44:00,0.69205,0.69236,0.692,0.69229,116400000.0
2005-08-10 03:45:00,0.69243,0.69243,0.69195,0.69199,95599999.0
2005-08-10 03:46:00,0.69215,0.6925,0.692,0.69233,191500000.0
2005-08-10 03:47:00,0.69229,0.69229,0.69197,0.692,111799999.0
2005-08-10 03:48:00,0.69208,0.69245,0.69191,0.6923,167399999.0
2005-08-10 03:49:00,0.69211,0.69226,0.69192,0.69223,97000000.0
2005-08-10 03:50:00,0.69231,0.69238,0.69166,0.69209,69399999.0
2005-08-10 03:51:00,0.69219,0.6924,0.69204,0.69204,136499999.0
2005-08-10 03:52:00,0.69209,0.69233,0.69206,0.69225,90199998.0
2005-08-10 03:53:00,0.6922,0.69239,0.69212,0.69212,128699996.0
2005-08-10 03:54:00,0.69219,0.69251,0.69215,0.69251,94399999.0
2005-08-10 03:55:00,0.69264,0.69264,0.69205,0.69246,116900000.0
2005-08-10 03:56:00,0.69234,0.69241,0.69194,0.6922,207900003.0
2005-08-10 03:57:00,0.69204,0.69238,0.69195,0.69201,92199999.0
2005-08-10 03:58:00,0.69207,0.69252,0.69195,0.69223,186000002.0
2005-08-10 03:59:00,0.69216,0.69238,0.6921,0.69238,108299999.0
2005-08-10 04:00:00,0.69222,0.6923,0.69207,0.69229,143800001.0
2005-08-10 04:01:00,0.69224,0.6926,0.69217,0.69225,133900000.0
2005-08-10 04:02:00,0.6923,0.69252,0.69219,0.69219,106300000.0
2005-08-10 04:03:00,0.69215,0.69251,0.69215,0.69219,143399998.0
2005-08-10 04:04:00,0.69218,0.69248,0.69216,0.69235,124300000.0
2005-08-10 04:05:00,0.69236,0.69256,0.69227,0.69238,61200000.0
2005-08-10 04:06:00,0.6924,0.69261,0.6923,0.69261,162599998.0
2005-08-10 04:07:00,0.69269,0.69269,0.69224,0.69224,155100001.0
2005-08-10 04:08:00,0.69271,0.69271,0.69204,0.69216,149900001.0
2005-08-10 04:09:00,0.69253,0.6926,0.69227,0.6925,57499999.0
2005-08-10 04:10:00,0.69245,0.69247,0.69197,0.6922,97100001.0
2005-08-10 04:11:00,0.69221,0.69233,0.69195,0.69233,73700000.0
2005-08-10 04:12:00,0.6921,0.69245,0.69198,0.69243,121100000.0
2005-08-10 04:13:00,0.69224,0.69229,0.69204,0.69217,89200000.0
2005-08-10 04:14:00,0.69234,0.69257,0.69221,0.69221,82500000.0
2005-08-10 04:15:00,0.69218,0.69261,0.69205,0.69223,146500000.0
2005-08-10 04:16:00,0.69226,0.6924,0.69213,0.69225,99500000.0
2005-08-10 04:17:00,0.6923,0.69248,0.69211,0.69224,145099999.0
2005-08-10 04:18:00,0.69213,0.69236,0.69199,0.69221,118800001.0
2005-08-10 04:19:00,0.6921,0.69251,0.69204,0.69251,79700001.0
2005-08-10 04:20:00,0.69244,0.69249,0.6922,0.69231,91199999.0
2005-08-10 04:21:00,0.69225,0.69243,0.69213,0.6922,114800000.0
2005-08-10 04:22:00,0.69234,0.69251,0.69219,0.69219,72000000.0
2005-08-10 04:23:00,0.69219,0.69242,0.69216,0.69242,155700001.0
2005-08-10 04:24:00,0.69226,0.69237,0.69204,0.69211,98399999.0
2005-08-10 04:25:00,0.69213,0.69258,0.69211,0.69243,118000000.0
2005-08-10 04:26:00,0.69225,0.69247,0.6921,0.69215,126299999.0
2005-08-10 04:27:00,0.69226,0.69235,0.69205,0.69223,98899999.0
2005-08-10 04:28:00,0.69217,0.69221,0.69172,0.69193,135099999.0
2005-08-10 04:29:00,0.69193,0.69223,0.69183,0.69209,74099999.0
2005-08-10 04:30:00,0.69192,0.69229,0.6919,0.69209,102299999.0
2005-08-10 04:31:00,0.69212,0.69224,0.69177,0.69202,118400000.0
2005-08-10 04:32:00,0.69203,0.69205,0.69163,0.69163,106899999.0
2005-08-10 04:33:00,0.69162,0.69209,0.69162,0.69176,93799999.0
2005-08-10 04:34:00,0.69212,0.69212,0.69167,0.69168,158299997.0
2005-08-10 04:35:00,0.69182,0.69218,0.69181,0.69183,91799999.0
2005-08-10 04:36:00,0.69166,0.69218,0.69157,0.69218,112300000.0
2005-08-10 04:37:00,0.69221,0.69226,0.69181,0.69215,96099999.0
2005-08-10 04:38:00,0.69215,0.69215,0.69165,0.69185,97900000.0
2005-08-10 04:39:00,0.69201,0.69218,0.69183,0.69205,97200001.0
2005-08-10 04:40:00,0.69199,0.69223,0.69171,0.6922,140099999.0
2005-08-10 04:41:00,0.69219,0.69219,0.69184,0.69213,109300000.0
2005-08-10 04:42:00,0.69218,0.69218,0.69172,0.69199,107100001.0
2005-08-10 04:43:00,0.69189,0.69206,0.69176,0.69206,51100000.0
2005-08-10 04:44:00,0.6921,0.69231,0.69195,0.69205,134200001.0
2005-08-10 04:45:00,0.69208,0.69238,0.69205,0.69238,167099999.0
2005-08-10 04:46:00,0.69236,0.69236,0.69199,0.69199,125299999.0
2005-08-10 04:47:00,0.69204,0.69242,0.69193,0.69224,170399999.0
2005-08-10 04:48:00,0.69228,0.69241,0.69209,0.69223,114799999.0
2005-08-10 04:49:00,0.69218,0.69242,0.69198,0.69239,87800000.0
2005-08-10 04:50:00,0.69247,0.69249,0.69201,0.6921,108800001.0
2005-08-10 04:51:00,0.69209,0.69244,0.692,0.69235,133299999.0
2005-08-10 04:52:00,0.69225,0.69243,0.6921,0.69243,95499999.0
2005-08-10 04:53:00,0.69213,0.69213,0.69183,0.69203,97700000.0
2005-08-10 04:54:00,0.69223,0.69235,0.69187,0.69218,79000000.0
2005-08-10 04:55:00,0.69211,0.69224,0.69194,0.69194,159800002.0
2005-08-10 04:56:00,0.69211,0.69231,0.69163,0.69231,114800000.0
2005-08-10 04:57:00,0.69227,0.69227,0.69166,0.69198,120600000.0
2005-08-10 04:58:00,0.69232,0.6924,0.69208,0.6921,124900000.0
2005-08-10 04:59:00,0.69213,0.69251,0.69207,0.6922,110000000.0
2005-08-10 05:00:00,0.69224,0.69234,0.69203,0.69215,60800000.0
2005-08-10 05:01:00,0.69224,0.69251,0.69201,0.69212,174599999.0
2005-08-10 05:02:00,0.69216,0.69255,0.69209,0.69249,95800001.0
2005-08-10 05:03:00,0.6923,0.69238,0.6922,0.6922,117100000.0
2005-08-10 05:04:00,0.69238,0.69269,0.69206,0.69237,156300000.0
2005-08-10 05:05:00,0.6924,0.69256,0.6923,0.6925,108400000.0
2005-08-10 05:06:00,0.69267,0.69267,0.69238,0.69263,94400001.0
2005-08-10 05:07:00,0.69254,0.69258,0.69236,0.69243,159199999.0
2005-08-10 05:08:00,0.69251,0.69256,0.69217,0.69256,135900001.0
2005-08-10 05:09:00,0.69264,0.69267,0.6922,0.69247,123100001.0
2005-08-10 05:10:00,0.69243,0.6926,0.69224,0.69241,119500000.0
2005-08-10 05:11:00,0.69249,0.69274,0.69234,0.69258,235099998.0
2005-08-10 05:12:00,0.69248,0.69308,0.69246,0.69308,96500000.0
2005-08-10 05:13:00,0.69313,0.69313,0.69278,0.6929,83499999.0
2005-08-10 05:14:00,0.69292,0.69318,0.69286,0.69318,73400000.0
2005-08-10 05:15:00,0.69319,0.69321,0.69289,0.69292,138200002.0
2005-08-10 05:16:00,0.69311,0.69313,0.69273,0.69275,57599999.0
2005-08-10 05:17:00,0.69283,0.69312,0.69282,0.69308,67600001.0
2005-08-10 05:18:00,0.69308,0.69308,0.69253,0.69278,127699999.0
2005-08-10 05:19:00,0.69313,0.69322,0.69288,0.69306,106699999.0
2005-08-10 05:20:00,0.69296,0.69307,0.69279,0.6929,171500002.0
2005-08-10 05:21:00,0.69302,0.69315,0.69262,0.69275,83800000.0
2005-08-10 05:22:00,0.69304,0.69316,0.69277,0.69294,88200000.0
2005-08-10 05:23:00,0.69309,0.69328,0.69309,0.69322,65300000.0
2005-08-10 05:24:00,0.69321,0.6934,0.69295,0.69325,80500000.0
2005-08-10 05:25:00,0.69323,0.69341,0.69298,0.69319,156400000.0
2005-08-10 05:26:00,0.69304,0.6933,0.69298,0.69312,73599999.0
2005-08-10 05:27:00,0.6929,0.69295,0.69266,0.69285,70200000.0
2005-08-10 05:28:00,0.69319,0.69319,0.69283,0.69283,115000001.0
2005-08-10 05:29:00,0.69279,0.69311,0.69279,0.6931,95700000.0
2005-08-10 05:30:00,0.69311,0.69318,0.69271,0.69271,122600000.0
2005-08-10 05:31:00,0.69263,0.693,0.69263,0.69292,106600001.0
2005-08-10 05:32:00,0.69321,0.69321,0.69275,0.693,77700000.0
2005-08-10 05:33:00,0.69312,0.6932,0.69296,0.6931,130499998.0
2005-08-10 05:34:00,0.693,0.69314,0.69289,0.69305,90900000.0
2005-08-10 05:35:00,0.69308,0.69323,0.69285,0.69297,169399998.0
2005-08-10 05:36:00,0.69314,0.69314,0.69254,0.6928,96300000.0
2005-08-10 05:37:00,0.69268,0.69303,0.69261,0.69279,112299997.0
2005-08-10 05:38:00,0.69271,0.69313,0.69261,0.69297,84600000.0
2005-08-10 05:39:00,0.69297,0.69306,0.69276,0.6929,100099999.0
2005-08-10 05:40:00,0.69302,0.69302,0.69274,0.69278,112400000.0
2005-08-10 05:41:00,0.6927,0.69314,0.6927,0.69302,129100001.0
2005-08-10 05:42:00,0.69301,0.69321,0.69284,0.69304,136500001.0
2005-08-10 05:43:00,0.69296,0.69315,0.69287,0.69294,80600001.0
2005-08-10 05:44:00,0.69301,0.69322,0.69289,0.69322,138600001.0
2005-08-10 05:45:00,0.69322,0.69322,0.69278,0.69293,139399998.0
2005-08-10 05:46:00,0.69288,0.69312,0.69275,0.69298,126099999.0
2005-08-10 05:47:00,0.69295,0.69323,0.69281,0.69323,99100003.0
2005-08-10 05:48:00,0.69326,0.69326,0.69274,0.69281,78600000.0
2005-08-10 05:49:00,0.69313,0.69321,0.69283,0.69297,118600001.0
2005-08-10 05:50:00,0.69296,0.69321,0.69291,0.69295,104400000.0
2005-08-10 05:51:00,0.693,0.69317,0.69284,0.6929,142500001.0
2005-08-10 05:52:00,0.69327,0.69327,0.69282,0.69289,92800000.0
2005-08-10 05:53:00,0.693,0.69322,0.69293,0.69316,123200001.0
2005-08-10 05:54:00,0.69309,0.6933,0.69297,0.6931,105500000.0
2005-08-10 05:55:00,0.69316,0.69331,0.6928,0.69298,117900000.0
2005-08-10 05:56:00,0.69291,0.69311,0.69262,0.69305,55699999.0
2005-08-10 05:57:00,0.69299,0.69329,0.69292,0.69313,129300001.0
2005-08-10 05:58:00,0.69322,0.69322,0.69266,0.69289,122000001.0
2005-08-10 05:59:00,0.69311,0.69328,0.69292,0.69305,91200000.0
2005-08-10 06:00:00,0.69305,0.69307,0.69286,0.69289,151000002.0
2005-08-10 06:01:00,0.69297,0.69306,0.69279,0.69305,51699999.0
2005-08-10 06:02:00,0.6929,0.69322,0.6928,0.69291,114200001.0
2005-08-10 06:03:00,0.69302,0.69314,0.6928,0.69304,66400000.0
2005-08-10 06:04:00,0.69322,0.69335,0.69289,0.69289,34000000.0
2005-08-10 06:05:00,0.69309,0.69332,0.69297,0.69331,108999998.0
2005-08-10 06:06:00,0.6933,0.6933,0.69298,0.69305,127600000.0
2005-08-10 06:07:00,0.69298,0.69325,0.69293,0.69324,147199998.0
2005-08-10 06:08:00,0.69332,0.69342,0.69294,0.69331,127999998.0
2005-08-10 06:09:00,0.69332,0.69338,0.69301,0.69309,96500000.0
2005-08-10 06:10:00,0.69311,0.69325,0.69291,0.69325,100300001.0
2005-08-10 06:11:00,0.69298,0.69335,0.69298,0.69333,71500000.0
2005-08-10 06:12:00,0.69321,0.69321,0.69288,0.6929,101500000.0
2005-08-10 06:13:00,0.6929,0.69319,0.69289,0.69307,110499999.0
2005-08-10 06:14:00,0.69308,0.6932,0.69285,0.69301,84400001.0
2005-08-10 06:15:00,0.69318,0.69327,0.69303,0.69314,76500000.0
2005-08-10 06:16:00,0.69313,0.69327,0.69285,0.69313,76599999.0
2005-08-10 06:17:00,0.6931,0.69336,0.69306,0.69329,139700003.0
2005-08-10 06:18:00,0.69313,0.69336,0.69305,0.69315,168099999.0
2005-08-10 06:19:00,0.69337,0.69337,0.69316,0.69323,105200000.0
2005-08-10 06:20:00,0.69331,0.69332,0.69301,0.69305,104299998.0
2005-08-10 06:21:00,0.693,0.69321,0.6928,0.69293,75700000.0
2005-08-10 06:22:00,0.69309,0.69319,0.6927,0.6929,122300002.0
2005-08-10 06:23:00,0.69303,0.69317,0.69263,0.69317,75500000.0
2005-08-10 06:24:00,0.69294,0.69322,0.69277,0.69317,115699999.0
2005-08-10 06:25:00,0.69308,0.69308,0.69272,0.69294,156199998.0
2005-08-10 06:26:00,0.69262,0.69295,0.69261,0.69291,96999999.0
2005-08-10 06:27:00,0.69283,0.69312,0.69276,0.69312,246000000.0
2005-08-10 06:28:00,0.69302,0.69317,0.69268,0.69276,154400002.0
2005-08-10 06:29:00,0.69282,0.6931,0.69282,0.69305,120399997.0
2005-08-10 06:30:00,0.69307,0.69307,0.69262,0.69287,108300000.0
2005-08-10 06:31:00,0.69245,0.69304,0.69243,0.69273,120900001.0
2005-08-10 06:32:00,0.69288,0.69302,0.69272,0.69285,96400003.0
2005-08-10 06:33:00,0.69256,0.69297,0.69256,0.69291,100299999.0
2005-08-10 06:34:00,0.69316,0.69324,0.69276,0.69324,124399999.0
2005-08-10 06:35:00,0.69328,0.6933,0.69298,0.6933,137700002.0
2005-08-10 06:36:00,0.693,0.69326,0.69294,0.693,121700001.0
2005-08-10 06:37:00,0.69301,0.69318,0.69281,0.69295,84400000.0
2005-08-10 06:38:00,0.69284,0.69311,0.69279,0.69282,87399998.0
2005-08-10 06:39:00,0.69268,0.69334,0.69268,0.69333,150500001.0
2005-08-10 06:40:00,0.69315,0.69336,0.69315,0.6933,64700000.0
2005-08-10 06:41:00,0.69335,0.69335,0.69311,0.69321,92500001.0
2005-08-10 06:42:00,0.69297,0.69337,0.69297,0.69337,110000000.0
2005-08-10 06:43:00,0.6932,0.69342,0.69289,0.69321,162900000.0
2005-08-10 06:44:00,0.69303,0.69345,0.6928,0.69311,167599998.0
2005-08-10 06:45:00,0.69301,0.69347,0.69301,0.69328,121100000.0
2005-08-10 06:46:00,0.69318,0.69332,0.69305,0.69311,72000000.0
2005-08-10 06:47:00,0.69322,0.69337,0.69299,0.693,156400000.0
2005-08-10 06:48:00,0.69294,0.69299,0.69278,0.69291,59800000.0
2005-08-10 06:49:00,0.69301,0.69321,0.69295,0.69315,77999999.0
2005-08-10 06:50:00,0.69311,0.69311,0.69286,0.69301,101200002.0
2005-08-10 06:51:00,0.69325,0.69327,0.69282,0.69299,76399999.0
2005-08-10 06:52:00,0.69303,0.69312,0.69268,0.69312,287499998.0
2005-08-10 06:53:00,0.69308,0.69314,0.6929,0.6929,69399999.0
2005-08-10 06:54:00,0.69295,0.69326,0.69295,0.69323,68099999.0
2005-08-10 06:55:00,0.69307,0.69346,0.69304,0.69323,115699999.0
2005-08-10 06:56:00,0.69305,0.69367,0.69292,0.69367,74900001.0
2005-08-10 06:57:00,0.69352,0.69371,0.69308,0.69311,135600000.0
2005-08-10 06:58:00,0.69307,0.69338,0.69301,0.69338,124700000.0
2005-08-10 06:59:00,0.69351,0.69397,0.69333,0.69367,78400000.0
2005-08-10 07:00:00,0.69355,0.69381,0.69342,0.69373,127300001.0
2005-08-10 07:01:00,0.69377,0.6939,0.69355,0.6936,88400000.0
2005-08-10 07:02:00,0.69377,0.69401,0.69347,0.69372,239799999.0
2005-08-10 07:03:00,0.69376,0.69387,0.69358,0.69368,121800000.0
2005-08-10 07:04:00,0.69372,0.69385,0.69356,0.6938,112300002.0
2005-08-10 07:05:00,0.69382,0.69401,0.69357,0.69388,103199999.0
2005-08-10 07:06:00,0.6937,0.69385,0.69362,0.69378,78499999.0
2005-08-10 07:07:00,0.69389,0.69404,0.69367,0.69392,103600001.0
2005-08-10 07:08:00,0.69393,0.69409,0.69376,0.69401,94899999.0
2005-08-10 07:09:00,0.69397,0.69423,0.69367,0.69396,147499999.0
2005-08-10 07:10:00,0.69395,0.69418,0.69379,0.69418,83200000.0
2005-08-10 07:11:00,0.69401,0.69413,0.69359,0.69388,107900001.0
2005-08-10 07:12:00,0.69382,0.69408,0.69364,0.69389,94899999.0
2005-08-10 07:13:00,0.69402,0.69413,0.69384,0.69389,118099997.0
2005-08-10 07:14:00,0.69407,0.69421,0.69369,0.69387,163400003.0
2005-08-10 07:15:00,0.69392,0.69405,0.69358,0.69381,187399999.0
2005-08-10 07:16:00,0.69393,0.69406,0.6936,0.69375,125600001.0
2005-08-10 07:17:00,0.69371,0.69403,0.6936,0.69393,76200000.0
2005-08-10 07:18:00,0.69375,0.69408,0.69371,0.69379,217400002.0
2005-08-10 07:19:00,0.69373,0.69399,0.69362,0.69382,122799999.0
2005-08-10 07:20:00,0.69397,0.69413,0.69377,0.694,156300000.0
2005-08-10 07:21:00,0.69405,0.69429,0.69383,0.69409,107399999.0
2005-08-10 07:22:00,0.69401,0.69437,0.69393,0.69437,69200000.0
2005-08-10 07:23:00,0.69413,0.69441,0.69408,0.69408,51600000.0
2005-08-10 07:24:00,0.69407,0.69426,0.69387,0.69412,155900002.0
2005-08-10 07:25:00,0.69409,0.69415,0.69392,0.69405,75400000.0
2005-08-10 07:26:00,0.69432,0.69434,0.69398,0.69402,78099999.0
2005-08-10 07:27:00,0.69396,0.69421,0.6939,0.69391,121600001.0
2005-08-10 07:28:00,0.69424,0.69435,0.69379,0.6941,126300001.0
2005-08-10 07:29:00,0.69406,0.6944,0.6939,0.69427,119400001.0
2005-08-10 07:30:00,0.6941,0.69458,0.69395,0.69441,53500000.0
2005-08-10 07:31:00,0.69459,0.69469,0.69446,0.69463,88199999.0
2005-08-10 07:32:00,0.69444,0.69468,0.69423,0.69449,132500001.0
2005-08-10 07:33:00,0.69444,0.6946,0.6944,0.6944,113600001.0
2005-08-10 07:34:00,0.69449,0.6948,0.69439,0.69439,116100000.0
2005-08-10 07:35:00,0.69454,0.69462,0.6944,0.69455,110000000.0
2005-08-10 07:36:00,0.69442,0.69458,0.69416,0.6942,84999999.0
2005-08-10 07:37:00,0.69421,0.69451,0.69407,0.69432,130600001.0
2005-08-10 07:38:00,0.69455,0.69465,0.69429,0.69464,69300000.0
2005-08-10 07:39:00,0.69463,0.69468,0.69425,0.69432,81100001.0
2005-08-10 07:40:00,0.69426,0.69479,0.69406,0.69435,173000002.0
2005-08-10 07:41:00,0.69441,0.69454,0.69411,0.69447,228200001.0
2005-08-10 07:42:00,0.69455,0.69455,0.69419,0.69419,84700000.0
2005-08-10 07:43:00,0.69442,0.69449,0.69404,0.69428,138000001.0
2005-08-10 07:44:00,0.69444,0.69446,0.69403,0.69424,122300002.0
2005-08-10 07:45:00,0.69421,0.69442,0.69405,0.69407,144399999.0
2005-08-10 07:46:00,0.69409,0.6944,0.69409,0.6944,78900000.0
2005-08-10 07:47:00,0.69455,0.6946,0.69416,0.69418,90000000.0
2005-08-10 07:48:00,0.69444,0.69448,0.69396,0.69428,157299999.0
2005-08-10 07:49:00,0.69443,0.69451,0.69387,0.69399,114400001.0
2005-08-10 07:50:00,0.69421,0.69442,0.69406,0.69419,152200000.0
2005-08-10 07:51:00,0.69415,0.69432,0.69392,0.69418,180199996.0
2005-08-10 07:52:00,0.69432,0.69436,0.69383,0.69398,73800000.0
2005-08-10 07:53:00,0.69436,0.69449,0.6941,0.6941,62200000.0
2005-08-10 07:54:00,0.69428,0.6946,0.69411,0.69411,158800002.0
2005-08-10 07:55:00,0.69353,0.69409,0.6935,0.69383,103500001.0
2005-08-10 07:56:00,0.69402,0.69432,0.69398,0.69404,112599999.0
2005-08-10 07:57:00,0.69412,0.6943,0.69382,0.69429,162399999.0
2005-08-10 07:58:00,0.69411,0.69452,0.69402,0.69427,120899999.0
2005-08-10 07:59:00,0.69433,0.69449,0.694,0.69414,103700000.0
2005-08-10 08:00:00,0.69383,0.69447,0.69383,0.69402,91699998.0
2005-08-10 08:01:00,0.69414,0.69414,0.69383,0.69411,109600000.0
2005-08-10 08:02:00,0.69386,0.69446,0.69386,0.69427,111000001.0
2005-08-10 08:03:00,0.69416,0.69455,0.69411,0.69439,148700001.0
2005-08-10 08:04:00,0.69442,0.69444,0.69408,0.69424,73400000.0
2005-08-10 08:05:00,0.69392,0.69448,0.69389,0.69442,92100000.0
2005-08-10 08:06:00,0.69458,0.69458,0.69413,0.69421,170500000.0
2005-08-10 08:07:00,0.69409,0.69445,0.69406,0.69438,108300003.0
2005-08-10 08:08:00,0.69467,0.69467,0.69422,0.6946,103100000.0
2005-08-10 08:09:00,0.69455,0.69469,0.69431,0.69468,178200002.0
2005-08-10 08:10:00,0.69456,0.69463,0.69422,0.69446,139499995.0
2005-08-10 08:11:00,0.69445,0.69463,0.69408,0.69446,144999999.0
2005-08-10 08:12:00,0.69444,0.69448,0.69411,0.69436,95799998.0
2005-08-10 08:13:00,0.69456,0.69468,0.69415,0.69431,90999999.0
2005-08-10 08:14:00,0.69449,0.69476,0.69412,0.69476,92100000.0
2005-08-10 08:15:00,0.69481,0.69502,0.69457,0.69484,101199999.0
2005-08-10 08:16:00,0.69494,0.69504,0.6947,0.69475,60299999.0
2005-08-10 08:17:00,0.69484,0.69495,0.6945,0.69459,81700001.0
2005-08-10 08:18:00,0.6948,0.6948,0.69432,0.6944,187899997.0
2005-08-10 08:19:00,0.69466,0.69473,0.69432,0.69436,111899998.0
2005-08-10 08:20:00,0.69433,0.69477,0.69423,0.69469,139800000.0
2005-08-10 08:21:00,0.69427,0.69483,0.69427,0.69481,51900000.0
2005-08-10 08:22:00,0.69492,0.69498,0.69448,0.69471,82900000.0
2005-08-10 08:23:00,0.69469,0.69476,0.69443,0.69468,147000001.0
2005-08-10 08:24:00,0.69481,0.69498,0.69457,0.69497,71100001.0
2005-08-10 08:25:00,0.69507,0.69511,0.69441,0.69445,77300000.0
2005-08-10 08:26:00,0.69463,0.69497,0.69463,0.69489,66600000.0
2005-08-10 08:27:00,0.69489,0.69499,0.6947,0.6947,123900001.0
2005-08-10 08:28:00,0.69501,0.69507,0.69458,0.69462,137200000.0
2005-08-10 08:29:00,0.69464,0.69511,0.69464,0.69504,96499999.0
2005-08-10 08:30:00,0.6951,0.69517,0.69476,0.69489,147500001.0
2005-08-10 08:31:00,0.69506,0.69506,0.69479,0.6949,178099997.0
2005-08-10 08:32:00,0.69483,0.69502,0.69478,0.69497,91700000.0
2005-08-10 08:33:00,0.6946,0.69517,0.69458,0.69507,107400004.0
2005-08-10 08:34:00,0.695,0.695,0.69467,0.69467,83099999.0
2005-08-10 08:35:00,0.69486,0.69502,0.69467,0.69502,93299999.0
2005-08-10 08:36:00,0.69484,0.69505,0.69473,0.69478,94599999.0
2005-08-10 08:37:00,0.69491,0.69511,0.69476,0.6951,70700000.0
2005-08-10 08:38:00,0.6947,0.69524,0.6947,0.69524,124200001.0
2005-08-10 08:39:00,0.69508,0.69541,0.69491,0.69522,103600000.0
2005-08-10 08:40:00,0.69487,0.69552,0.69487,0.6951,119599999.0
2005-08-10 08:41:00,0.69507,0.69519,0.69484,0.695,72099999.0
2005-08-10 08:42:00,0.69507,0.6952,0.69496,0.69516,122300000.0
2005-08-10 08:43:00,0.6952,0.69532,0.6949,0.69498,158799999.0
2005-08-10 08:44:00,0.69489,0.695,0.6947,0.69493,115299998.0
2005-08-10 08:45:00,0.69469,0.69503,0.6945,0.69494,92100002.0
2005-08-10 08:46:00,0.69504,0.69508,0.69465,0.69471,85800001.0
2005-08-10 08:47:00,0.69463,0.69536,0.69446,0.69505,145500002.0
2005-08-10 08:48:00,0.69492,0.69515,0.69461,0.69482,53600000.0
2005-08-10 08:49:00,0.69504,0.69533,0.69504,0.69508,78000000.0
2005-08-10 08:50:00,0.69484,0.69546,0.69472,0.69546,145599999.0
2005-08-10 08:51:00,0.69531,0.69535,0.69504,0.69511,58400000.0
2005-08-10 08:52:00,0.69487,0.69527,0.69481,0.69509,216999998.0
2005-08-10 08:53:00,0.69517,0.69518,0.69465,0.69465,90300000.0
2005-08-10 08:54:00,0.6951,0.69546,0.69492,0.69492,164800000.0
2005-08-10 08:55:00,0.69505,0.6952,0.69484,0.69484,101200000.0
2005-08-10 08:56:00,0.69472,0.69502,0.69464,0.69469,65900000.0
2005-08-10 08:57:00,0.69489,0.69505,0.69467,0.69496,76299999.0
2005-08-10 08:58:00,0.6949,0.69491,0.69436,0.69476,105699999.0
2005-08-10 08:59:00,0.69465,0.69494,0.69462,0.69469,130599998.0
2005-08-10 09:00:00,0.6948,0.6948,0.69428,0.69474,55799999.0
2005-08-10 09:01:00,0.69482,0.69482,0.69438,0.69444,75699999.0
2005-08-10 09:02:00,0.69459,0.69482,0.69457,0.69457,104800000.0
2005-08-10 09:03:00,0.69484,0.69484,0.69462,0.69472,89500000.0
2005-08-10 09:04:00,0.69489,0.69489,0.69419,0.69448,134500002.0
2005-08-10 09:05:00,0.6942,0.69464,0.69396,0.69464,87099999.0
2005-08-10 09:06:00,0.69454,0.69475,0.69444,0.69472,129500003.0
2005-08-10 09:07:00,0.69481,0.69482,0.69436,0.69436,132599997.0
2005-08-10 09:08:00,0.69503,0.69508,0.69446,0.6945,107800000.0
2005-08-10 09:09:00,0.69468,0.69521,0.69407,0.69485,214799999.0
2005-08-10 09:10:00,0.69439,0.6948,0.69434,0.69438,115300000.0
2005-08-10 09:11:00,0.69468,0.69477,0.69449,0.69458,82899999.0
2005-08-10 09:12:00,0.6944,0.69464,0.69406,0.69432,134599999.0
2005-08-10 09:13:00,0.69442,0.69458,0.69419,0.69436,187300002.0
2005-08-10 09:14:00,0.69428,0.69462,0.6941,0.69462,112000000.0
2005-08-10 09:15:00,0.69427,0.69456,0.69402,0.69446,173699995.0
2005-08-10 09:16:00,0.69457,0.69469,0.69421,0.69434,101500000.0
2005-08-10 09:17:00,0.69434,0.69457,0.69413,0.69448,159300000.0
2005-08-10 09:18:00,0.69422,0.69434,0.69401,0.69409,130800000.0
2005-08-10 09:19:00,0.69417,0.69432,0.694,0.69432,159000001.0
2005-08-10 09:20:00,0.69435,0.69442,0.69407,0.69442,107800000.0
2005-08-10 09:21:00,0.69426,0.69433,0.69382,0.69418,139700001.0
2005-08-10 09:22:00,0.69413,0.69441,0.69397,0.69407,64999999.0
2005-08-10 09:23:00,0.69392,0.69404,0.69355,0.69401,120500000.0
2005-08-10 09:24:00,0.69386,0.69406,0.69379,0.69379,125899998.0
2005-08-10 09:25:00,0.694,0.69416,0.69378,0.69391,81799999.0
2005-08-10 09:26:00,0.69376,0.69405,0.6936,0.69389,123999999.0
2005-08-10 09:27:00,0.69398,0.69405,0.69359,0.69372,105200000.0
2005-08-10 09:28:00,0.69382,0.69398,0.6936,0.69385,123999998.0
2005-08-10 09:29:00,0.69373,0.69433,0.69368,0.6942,53600000.0
2005-08-10 09:30:00,0.69417,0.69429,0.69386,0.69404,104500000.0
2005-08-10 09:31:00,0.69412,0.69429,0.69393,0.6941,72300000.0
2005-08-10 09:32:00,0.69395,0.69408,0.69369,0.69382,124700001.0
2005-08-10 09:33:00,0.69427,0.69441,0.69366,0.69375,139299997.0
2005-08-10 09:34:00,0.69387,0.69405,0.69363,0.69402,136100000.0
2005-08-10 09:35:00,0.69404,0.69415,0.6937,0.69407,141900001.0
2005-08-10 09:36:00,0.69382,0.69389,0.69345,0.69345,78299999.0
2005-08-10 09:37:00,0.69362,0.69362,0.69321,0.69327,82799999.0
2005-08-10 09:38:00,0.69349,0.69366,0.69326,0.69326,176200000.0
2005-08-10 09:39:00,0.69343,0.69389,0.69337,0.69365,120599998.0
2005-08-10 09:40:00,0.69394,0.69396,0.69363,0.69372,100699999.0
2005-08-10 09:41:00,0.69385,0.69388,0.69333,0.69364,173199999.0
2005-08-10 09:42:00,0.69347,0.69379,0.69334,0.69355,159000001.0
2005-08-10 09:43:00,0.69345,0.69372,0.69342,0.69343,110999999.0
2005-08-10 09:44:00,0.69352,0.69377,0.69344,0.6936,96399997.0
2005-08-10 09:45:00,0.6937,0.69381,0.69352,0.69368,120900000.0
2005-08-10 09:46:00,0.69392,0.69396,0.69357,0.69388,107300000.0
2005-08-10 09:47:00,0.69374,0.6942,0.69371,0.69413,80500000.0
2005-08-10 09:48:00,0.6939,0.69414,0.69372,0.69402,98799998.0
2005-08-10 09:49:00,0.69415,0.6942,0.6939,0.69396,117300001.0
2005-08-10 09:50:00,0.69366,0.69395,0.69364,0.6938,38600000.0
2005-08-10 09:51:00,0.69391,0.69407,0.69379,0.69406,57400000.0
2005-08-10 09:52:00,0.69429,0.69429,0.69385,0.69394,55600000.0
2005-08-10 09:53:00,0.69403,0.69416,0.69378,0.69378,36800000.0
2005-08-10 09:54:00,0.69389,0.69428,0.69389,0.69415,129500000.0
2005-08-10 09:55:00,0.69395,0.69439,0.69395,0.69408,109100000.0
2005-08-10 09:56:00,0.69417,0.69423,0.69378,0.69378,130600002.0
2005-08-10 09:57:00,0.69379,0.69452,0.69373,0.69444,124200000.0
2005-08-10 09:58:00,0.69447,0.6946,0.69425,0.6944,177300001.0
2005-08-10 09:59:00,0.69423,0.69459,0.69411,0.69448,139300000.0
2005-08-10 10:00:00,0.69432,0.69453,0.69415,0.69428,114900000.0
2005-08-10 10:01:00,0.69465,0.69467,0.69405,0.69412,102600002.0
2005-08-10 10:02:00,0.69411,0.69454,0.69411,0.69432,75900000.0
2005-08-10 10:03:00,0.6943,0.6943,0.69394,0.69397,143100001.0
2005-08-10 10:04:00,0.69429,0.69445,0.69413,0.69418,74800000.0
2005-08-10 10:05:00,0.69403,0.69416,0.69368,0.69368,53000000.0
2005-08-10 10:06:00,0.6937,0.69403,0.69366,0.69392,108400000.0
2005-08-10 10:07:00,0.69416,0.69416,0.69371,0.69374,179699998.0
2005-08-10 10:08:00,0.69386,0.69422,0.69377,0.69395,68300000.0
2005-08-10 10:09:00,0.69417,0.69431,0.69383,0.69404,134700001.0
2005-08-10 10:10:00,0.69386,0.69425,0.69371,0.69371,111799999.0
2005-08-10 10:11:00,0.69395,0.69419,0.69388,0.69409,149900001.0
2005-08-10 10:12:00,0.69409,0.69419,0.69391,0.69393,86199999.0
2005-08-10 10:13:00,0.69388,0.69409,0.69364,0.69399,102300000.0
2005-08-10 10:14:00,0.6939,0.69406,0.69367,0.69382,128900001.0
2005-08-10 10:15:00,0.69392,0.694,0.69359,0.69387,75599999.0
2005-08-10 10:16:00,0.69397,0.69402,0.69361,0.69361,159400003.0
2005-08-10 10:17:00,0.69382,0.6939,0.69352,0.69363,116300001.0
2005-08-10 10:18:00,0.69371,0.69399,0.69346,0.69387,141299999.0
2005-08-10 10:19:00,0.69379,0.69394,0.69353,0.69385,132300000.0
2005-08-10 10:20:00,0.69389,0.69389,0.69357,0.69365,123499998.0
2005-08-10 10:21:00,0.69391,0.69393,0.6936,0.69378,124400001.0
2005-08-10 10:22:00,0.69355,0.6939,0.69355,0.69388,102100000.0
2005-08-10 10:23:00,0.69366,0.69383,0.69345,0.69375,168300000.0
2005-08-10 10:24:00,0.69385,0.69388,0.69352,0.69388,107100000.0
2005-08-10 10:25:00,0.69378,0.69391,0.69365,0.69387,133700002.0
2005-08-10 10:26:00,0.69392,0.69424,0.69362,0.69397,189299999.0
2005-08-10 10:27:00,0.69394,0.69418,0.69379,0.69418,130300002.0
2005-08-10 10:28:00,0.6942,0.69425,0.69397,0.69422,110399999.0
2005-08-10 10:29:00,0.69415,0.69415,0.6936,0.69389,88000001.0
2005-08-10 10:30:00,0.69397,0.69415,0.69386,0.69392,90300000.0
2005-08-10 10:31:00,0.69408,0.69439,0.69396,0.69434,122999999.0
2005-08-10 10:32:00,0.69419,0.69419,0.69389,0.69402,143599998.0
2005-08-10 10:33:00,0.69398,0.69419,0.69385,0.69387,80100000.0
2005-08-10 10:34:00,0.69402,0.69413,0.69388,0.69405,119499998.0
2005-08-10 10:35:00,0.69406,0.69415,0.69378,0.694,183200002.0
2005-08-10 10:36:00,0.69399,0.69403,0.69353,0.69396,131600000.0
2005-08-10 10:37:00,0.69412,0.69424,0.69373,0.69381,100199999.0
2005-08-10 10:38:00,0.69386,0.69412,0.69374,0.694,98600000.0
2005-08-10 10:39:00,0.69413,0.69436,0.69375,0.69394,176699999.0
2005-08-10 10:40:00,0.69398,0.6941,0.69368,0.6941,160000000.0
2005-08-10 10:41:00,0.69422,0.69435,0.6939,0.69428,113900000.0
2005-08-10 10:42:00,0.69445,0.69451,0.69407,0.69407,99100000.0
2005-08-10 10:43:00,0.69394,0.69417,0.69391,0.69416,93100000.0
2005-08-10 10:44:00,0.69405,0.69475,0.69396,0.69454,148999998.0
2005-08-10 10:45:00,0.69456,0.69468,0.69427,0.6945,171500000.0
2005-08-10 10:46:00,0.6945,0.69465,0.69436,0.69436,92399999.0
2005-08-10 10:47:00,0.6944,0.69465,0.69428,0.69448,199100000.0
2005-08-10 10:48:00,0.69469,0.69469,0.69426,0.69452,100399999.0
2005-08-10 10:49:00,0.69454,0.6946,0.6943,0.6945,74199999.0
2005-08-10 10:50:00,0.69463,0.69477,0.6944,0.69445,74899999.0
2005-08-10 10:51:00,0.69479,0.6948,0.69445,0.69467,107400000.0
2005-08-10 10:52:00,0.69485,0.69509,0.69463,0.69486,117500000.0
2005-08-10 10:53:00,0.69471,0.69508,0.69462,0.6949,116300000.0
2005-08-10 10:54:00,0.69481,0.69498,0.69458,0.69479,118400004.0
2005-08-10 10:55:00,0.69473,0.69484,0.69459,0.69465,112599999.0
2005-08-10 10:56:00,0.69506,0.69536,0.6949,0.69524,143199997.0
2005-08-10 10:57:00,0.69544,0.69564,0.69518,0.6954,78600001.0
2005-08-10 10:58:00,0.69577,0.69577,0.69506,0.69543,136300000.0
2005-08-10 10:59:00,0.69557,0.69574,0.69517,0.69517,163600000.0
2005-08-10 11:00:00,0.69532,0.69545,0.69497,0.69525,118700001.0
2005-08-10 11:01:00,0.69509,0.69538,0.69497,0.69519,150999998.0
2005-08-10 11:02:00,0.69534,0.69553,0.695,0.69539,165799998.0
2005-08-10 11:03:00,0.69551,0.69568,0.69522,0.69539,112999999.0
2005-08-10 11:04:00,0.69542,0.69551,0.69509,0.69532,113000000.0
2005-08-10 11:05:00,0.69539,0.69539,0.69481,0.69513,90899999.0
2005-08-10 11:06:00,0.69506,0.69529,0.69495,0.69513,99700001.0
2005-08-10 11:07:00,0.69529,0.69538,0.69511,0.69522,126300000.0
2005-08-10 11:08:00,0.69508,0.69555,0.69499,0.69546,86700000.0
2005-08-10 11:09:00,0.69562,0.69563,0.69528,0.69532,59800001.0
2005-08-10 11:10:00,0.69532,0.6956,0.69515,0.6956,98000001.0
2005-08-10 11:11:00,0.69551,0.69573,0.69535,0.69558,132400001.0
2005-08-10 11:12:00,0.69558,0.69566,0.6953,0.69562,82200000.0
2005-08-10 11:13:00,0.69565,0.69595,0.69553,0.69575,176400000.0
2005-08-10 11:14:00,0.69567,0.69592,0.6953,0.6958,126600000.0
2005-08-10 11:15:00,0.6961,0.6961,0.69568,0.6959,86899999.0
2005-08-10 11:16:00,0.69586,0.6961,0.69571,0.69586,128400000.0
2005-08-10 11:17:00,0.6958,0.69613,0.69542,0.69602,153799999.0
2005-08-10 11:18:00,0.69596,0.69612,0.69556,0.6959,191600000.0
2005-08-10 11:19:00,0.69564,0.69572,0.69539,0.69559,168699997.0
2005-08-10 11:20:00,0.69544,0.69573,0.69544,0.69573,59000000.0
2005-08-10 11:21:00,0.6957,0.69571,0.69523,0.69545,122299997.0
2005-08-10 11:22:00,0.69556,0.69571,0.69535,0.69545,146899997.0
2005-08-10 11:23:00,0.69538,0.69573,0.69538,0.69543,147600000.0
2005-08-10 11:24:00,0.69556,0.69593,0.69534,0.69583,131400000.0
2005-08-10 11:25:00,0.69601,0.69601,0.69544,0.6955,139100001.0
2005-08-10 11:26:00,0.69567,0.69576,0.69547,0.69576,165499999.0
2005-08-10 11:27:00,0.69573,0.69606,0.69567,0.69577,100400003.0
2005-08-10 11:28:00,0.69603,0.69616,0.6955,0.69605,205099999.0
2005-08-10 11:29:00,0.69606,0.6963,0.69596,0.69608,90900000.0
2005-08-10 11:30:00,0.69609,0.69621,0.69589,0.69621,80200000.0
2005-08-10 11:31:00,0.69605,0.69615,0.69585,0.69605,103900000.0
2005-08-10 11:32:00,0.69602,0.69625,0.69579,0.69581,95300000.0
2005-08-10 11:33:00,0.69602,0.69619,0.69534,0.6955,83000000.0
2005-08-10 11:34:00,0.69566,0.69575,0.69533,0.69539,140799997.0
2005-08-10 11:35:00,0.69546,0.69578,0.69546,0.69563,67000001.0
2005-08-10 11:36:00,0.69558,0.69575,0.69534,0.69568,123999998.0
2005-08-10 11:37:00,0.69545,0.69591,0.69537,0.69565,155600000.0
2005-08-10 11:38:00,0.69556,0.69586,0.69523,0.69535,164699998.0
2005-08-10 11:39:00,0.69543,0.69589,0.69527,0.69556,190499999.0
2005-08-10 11:40:00,0.69548,0.69571,0.69531,0.6955,129600000.0
2005-08-10 11:41:00,0.69569,0.69569,0.69531,0.6956,96899999.0
2005-08-10 11:42:00,0.69556,0.69565,0.69541,0.69546,114199999.0
2005-08-10 11:43:00,0.69558,0.69571,0.69521,0.69521,193500000.0
2005-08-10 11:44:00,0.6951,0.69537,0.69494,0.69525,117700001.0
2005-08-10 11:45:00,0.69511,0.69527,0.69495,0.69517,72200000.0
2005-08-10 11:46:00,0.69514,0.69536,0.69496,0.69527,136799998.0
2005-08-10 11:47:00,0.69544,0.69544,0.69502,0.69507,96400000.0
2005-08-10 11:48:00,0.69536,0.6954,0.69502,0.69521,161799999.0
2005-08-10 11:49:00,0.69538,0.69555,0.69513,0.69548,170800000.0
2005-08-10 11:50:00,0.69517,0.69561,0.69515,0.69548,137099999.0
2005-08-10 11:51:00,0.69536,0.69556,0.69523,0.69541,115500000.0
2005-08-10 11:52:00,0.6954,0.69564,0.69533,0.69537,99300002.0
2005-08-10 11:53:00,0.69542,0.69554,0.69526,0.69538,108300001.0
2005-08-10 11:54:00,0.69554,0.69563,0.69516,0.69538,82599999.0
2005-08-10 11:55:00,0.69499,0.69565,0.69499,0.69544,109199999.0
2005-08-10 11:56:00,0.69554,0.69559,0.69506,0.69519,158800000.0
2005-08-10 11:57:00,0.69539,0.69539,0.69493,0.69493,141199999.0
2005-08-10 11:58:00,0.69534,0.69535,0.69502,0.69531,133600001.0
2005-08-10 11:59:00,0.69536,0.69555,0.69528,0.69542,73300000.0
2005-08-10 12:00:00,0.69534,0.69556,0.69526,0.6955,75599999.0
2005-08-10 12:01:00,0.6954,0.69574,0.69532,0.6954,205800002.0
2005-08-10 12:02:00,0.6954,0.6956,0.69534,0.69551,114100001.0
2005-08-10 12:03:00,0.69535,0.69578,0.69535,0.69578,117499999.0
2005-08-10 12:04:00,0.69552,0.69564,0.6953,0.69564,110299999.0
2005-08-10 12:05:00,0.69556,0.69563,0.69536,0.69556,112499999.0
2005-08-10 12:06:00,0.69547,0.69562,0.69527,0.69551,136500000.0
2005-08-10 12:07:00,0.69532,0.6956,0.69527,0.6956,124600001.0
2005-08-10 12:08:00,0.69535,0.69565,0.69524,0.69542,145399999.0
2005-08-10 12:09:00,0.69545,0.69574,0.6953,0.69553,87900001.0
2005-08-10 12:10:00,0.69545,0.69559,0.69538,0.69559,94600000.0
2005-08-10 12:11:00,0.69546,0.69562,0.69531,0.69531,67800000.0
2005-08-10 12:12:00,0.69549,0.69566,0.69525,0.69534,66299999.0
2005-08-10 12:13:00,0.69549,0.69564,0.69535,0.69559,103499999.0
2005-08-10 12:14:00,0.69543,0.69574,0.69538,0.69571,129799999.0
2005-08-10 12:15:00,0.69567,0.69568,0.69543,0.69568,121800000.0
2005-08-10 12:16:00,0.6958,0.6958,0.69532,0.69543,109800000.0
2005-08-10 12:17:00,0.6952,0.69545,0.69503,0.69503,134099998.0
2005-08-10 12:18:00,0.69506,0.69547,0.69506,0.69525,72499999.0
2005-08-10 12:19:00,0.69521,0.69552,0.69517,0.69545,104299997.0
2005-08-10 12:20:00,0.69548,0.69565,0.69526,0.69536,150000000.0
2005-08-10 12:21:00,0.6952,0.69557,0.6952,0.69544,182899997.0
2005-08-10 12:22:00,0.69538,0.69563,0.69531,0.69538,151100002.0
2005-08-10 12:23:00,0.69524,0.6957,0.69524,0.6957,159000000.0
2005-08-10 12:24:00,0.69563,0.69607,0.69545,0.69607,107499998.0
2005-08-10 12:25:00,0.69591,0.69591,0.69531,0.69566,159699999.0
2005-08-10 12:26:00,0.6957,0.69584,0.69543,0.69555,134399999.0
2005-08-10 12:27:00,0.6956,0.69577,0.6955,0.69562,52599999.0
2005-08-10 12:28:00,0.69558,0.69594,0.69545,0.69565,118100000.0
2005-08-10 12:29:00,0.69562,0.69576,0.69556,0.69563,109499997.0
2005-08-10 12:30:00,0.69571,0.69584,0.69558,0.69584,96000000.0
2005-08-10 12:31:00,0.69582,0.69593,0.69548,0.69568,115700000.0
2005-08-10 12:32:00,0.6956,0.69604,0.69542,0.69599,111600000.0
2005-08-10 12:33:00,0.69584,0.6959,0.69563,0.69563,78100002.0
2005-08-10 12:34:00,0.69567,0.69608,0.69562,0.69588,189900001.0
2005-08-10 12:35:00,0.6958,0.69603,0.69569,0.69603,138100001.0
2005-08-10 12:36:00,0.6958,0.69598,0.69574,0.69579,161200000.0
2005-08-10 12:37:00,0.69598,0.69616,0.69581,0.69583,122300000.0
2005-08-10 12:38:00,0.69594,0.69594,0.69521,0.69545,151400000.0
2005-08-10 12:39:00,0.69546,0.69579,0.69535,0.69568,94000000.0
2005-08-10 12:40:00,0.69538,0.6955,0.69524,0.6955,80700000.0
2005-08-10 12:41:00,0.69535,0.69543,0.69524,0.69533,94000001.0
2005-08-10 12:42:00,0.69533,0.69549,0.69525,0.6954,117000001.0
2005-08-10 12:43:00,0.69531,0.69561,0.69525,0.69561,102300000.0
2005-08-10 12:44:00,0.69555,0.69574,0.69536,0.6957,99100000.0
2005-08-10 12:45:00,0.69558,0.69563,0.69534,0.69541,77200000.0
2005-08-10 12:46:00,0.69526,0.69555,0.69514,0.69515,107299997.0
2005-08-10 12:47:00,0.69485,0.69557,0.69485,0.69544,102999999.0
2005-08-10 12:48:00,0.69536,0.69547,0.69522,0.6954,117500000.0
2005-08-10 12:49:00,0.69512,0.69558,0.69512,0.6954,92999999.0
2005-08-10 12:50:00,0.69557,0.69557,0.69517,0.69523,136700002.0
2005-08-10 12:51:00,0.69537,0.69557,0.69514,0.69524,174400003.0
2005-08-10 12:52:00,0.69519,0.69561,0.69516,0.69558,159599996.0
2005-08-10 12:53:00,0.69533,0.69546,0.69524,0.69537,90000000.0
2005-08-10 12:54:00,0.69556,0.69561,0.69528,0.69561,109899999.0
2005-08-10 12:55:00,0.69535,0.69565,0.69517,0.69537,137000002.0
2005-08-10 12:56:00,0.69541,0.69541,0.69512,0.69531,121000000.0
2005-08-10 12:57:00,0.69543,0.69551,0.69506,0.69506,80900000.0
2005-08-10 12:58:00,0.69525,0.69544,0.69511,0.69542,88500000.0
2005-08-10 12:59:00,0.695,0.69511,0.69474,0.69474,70100000.0
2005-08-10 13:00:00,0.69441,0.69483,0.69441,0.69482,118000000.0
2005-08-10 13:01:00,0.69446,0.69483,0.69436,0.69462,134500001.0
2005-08-10 13:02:00,0.69456,0.69496,0.69443,0.69461,146200000.0
2005-08-10 13:03:00,0.69433,0.69462,0.69428,0.69442,91800000.0
2005-08-10 13:04:00,0.69447,0.69448,0.69411,0.69426,60100000.0
2005-08-10 13:05:00,0.69432,0.69451,0.69414,0.69424,153999998.0
2005-08-10 13:06:00,0.69451,0.69451,0.69417,0.69422,147299999.0
2005-08-10 13:07:00,0.6939,0.6943,0.6939,0.69419,75300000.0
2005-08-10 13:08:00,0.6938,0.69439,0.6938,0.69395,124600003.0
2005-08-10 13:09:00,0.69391,0.69439,0.69388,0.6939,136200001.0
2005-08-10 13:10:00,0.69384,0.69414,0.69373,0.69411,80200001.0
2005-08-10 13:11:00,0.69368,0.69398,0.69357,0.69384,91800000.0
2005-08-10 13:12:00,0.69399,0.69399,0.69358,0.69381,118700000.0
2005-08-10 13:13:00,0.69351,0.6937,0.6933,0.69357,135799999.0
2005-08-10 13:14:00,0.69338,0.69389,0.69328,0.69379,101200001.0
2005-08-10 13:15:00,0.69361,0.69379,0.69337,0.69337,131799998.0
2005-08-10 13:16:00,0.69345,0.6935,0.69321,0.69328,113300000.0
2005-08-10 13:17:00,0.69311,0.6934,0.69294,0.69323,168000000.0
2005-08-10 13:18:00,0.69306,0.69345,0.69301,0.69317,118400001.0
2005-08-10 13:19:00,0.69321,0.69356,0.69305,0.69325,100399999.0
2005-08-10 13:20:00,0.69329,0.69367,0.69305,0.69327,185899999.0
2005-08-10 13:21:00,0.6935,0.69359,0.69336,0.69343,86100000.0
2005-08-10 13:22:00,0.69343,0.69361,0.69331,0.69344,61100000.0
2005-08-10 13:23:00,0.69361,0.69368,0.69327,0.69338,139499999.0
2005-08-10 13:24:00,0.69346,0.69377,0.69316,0.69332,153499999.0
2005-08-10 13:25:00,0.69354,0.69363,0.69327,0.69327,93099999.0
2005-08-10 13:26:00,0.69316,0.69357,0.69316,0.69347,134899999.0
2005-08-10 13:27:00,0.69364,0.69376,0.69342,0.69342,105400000.0
2005-08-10 13:28:00,0.69384,0.69408,0.69372,0.69408,126500000.0
2005-08-10 13:29:00,0.69386,0.69415,0.69371,0.69394,102100001.0
2005-08-10 13:30:00,0.69353,0.69422,0.69353,0.69383,125800001.0
2005-08-10 13:31:00,0.69375,0.69388,0.69366,0.69369,134699998.0
2005-08-10 13:32:00,0.69369,0.69397,0.69356,0.69384,150599999.0
2005-08-10 13:33:00,0.69427,0.69451,0.69384,0.6941,75799999.0
2005-08-10 13:34:00,0.69375,0.69426,0.6937,0.69422,64000001.0
2005-08-10 13:35:00,0.69424,0.69431,0.69384,0.69388,129100000.0
2005-08-10 13:36:00,0.69393,0.69422,0.69385,0.69398,137599999.0
2005-08-10 13:37:00,0.69416,0.69434,0.69402,0.69408,114700002.0
2005-08-10 13:38:00,0.69404,0.69407,0.6936,0.69368,56599999.0
2005-08-10 13:39:00,0.69374,0.69386,0.6936,0.69367,159799999.0
2005-08-10 13:40:00,0.69346,0.69381,0.69338,0.69381,116499998.0
2005-08-10 13:41:00,0.69371,0.69395,0.69354,0.69378,179000002.0
2005-08-10 13:42:00,0.69377,0.69387,0.69348,0.6937,104000000.0
2005-08-10 13:43:00,0.69365,0.69398,0.6936,0.69389,77200000.0
2005-08-10 13:44:00,0.69352,0.69378,0.69339,0.69363,116900001.0
2005-08-10 13:45:00,0.69394,0.69401,0.69363,0.69376,126899998.0
2005-08-10 13:46:00,0.6936,0.6939,0.69349,0.6939,84300000.0
2005-08-10 13:47:00,0.6937,0.69386,0.6936,0.6936,107000001.0
2005-08-10 13:48:00,0.69348,0.69397,0.69348,0.69363,121499999.0
2005-08-10 13:49:00,0.69374,0.69389,0.69357,0.69378,102200003.0
2005-08-10 13:50:00,0.69358,0.69403,0.69348,0.69367,64499999.0
2005-08-10 13:51:00,0.69348,0.69377,0.69341,0.69375,59000000.0
2005-08-10 13:52:00,0.6938,0.69385,0.69336,0.69368,135000000.0
2005-08-10 13:53:00,0.69379,0.6938,0.69341,0.69341,119799999.0
2005-08-10 13:54:00,0.69338,0.69344,0.69325,0.69337,119499999.0
2005-08-10 13:55:00,0.69304,0.69368,0.69292,0.69346,97800000.0
2005-08-10 13:56:00,0.69341,0.69368,0.69324,0.69358,94399998.0
2005-08-10 13:57:00,0.6936,0.69376,0.69344,0.69344,106399999.0
2005-08-10 13:58:00,0.69394,0.69399,0.6935,0.69388,60000000.0
2005-08-10 13:59:00,0.69376,0.69403,0.69376,0.6939,81799999.0
2005-08-10 14:00:00,0.6942,0.69448,0.69387,0.69448,91900000.0
2005-08-10 14:01:00,0.69453,0.69478,0.69439,0.69453,172300000.0
2005-08-10 14:02:00,0.69454,0.69462,0.69435,0.69457,73100000.0
2005-08-10 14:03:00,0.69438,0.69473,0.69431,0.69445,124299998.0
2005-08-10 14:04:00,0.69458,0.69468,0.69435,0.69452,119900002.0
2005-08-10 14:05:00,0.69413,0.69468,0.69413,0.69463,96799999.0
2005-08-10 14:06:00,0.6947,0.69473,0.69415,0.69442,126500000.0
2005-08-10 14:07:00,0.69438,0.69479,0.69426,0.69473,135599997.0
2005-08-10 14:08:00,0.69469,0.69477,0.69444,0.69476,148300001.0
2005-08-10 14:09:00,0.69476,0.69476,0.69439,0.69456,109900000.0
2005-08-10 14:10:00,0.69448,0.69466,0.69429,0.69442,90599999.0
2005-08-10 14:11:00,0.69434,0.6945,0.69417,0.69441,85699999.0
2005-08-10 14:12:00,0.69446,0.69457,0.69411,0.69414,175999997.0
2005-08-10 14:13:00,0.69405,0.6944,0.69405,0.69423,82300001.0
2005-08-10 14:14:00,0.69418,0.6946,0.69364,0.69413,124000002.0
2005-08-10 14:15:00,0.69434,0.69446,0.69412,0.69442,120700000.0
2005-08-10 14:16:00,0.69442,0.69443,0.69386,0.69418,159200001.0
2005-08-10 14:17:00,0.69425,0.69441,0.6941,0.69424,78000000.0
2005-08-10 14:18:00,0.69402,0.69444,0.69396,0.69414,178000001.0
2005-08-10 14:19:00,0.69426,0.69443,0.69399,0.69399,269899999.0
2005-08-10 14:20:00,0.69396,0.69444,0.69396,0.69419,130299999.0
2005-08-10 14:21:00,0.69428,0.69436,0.69392,0.69392,74400001.0
2005-08-10 14:22:00,0.69389,0.69422,0.69382,0.69398,76499999.0
2005-08-10 14:23:00,0.69387,0.69452,0.69382,0.69444,86900000.0
2005-08-10 14:24:00,0.69398,0.69422,0.69362,0.69402,87300000.0
2005-08-10 14:25:00,0.69388,0.69422,0.69373,0.69401,133799999.0
2005-08-10 14:26:00,0.69356,0.69416,0.69356,0.69395,102700000.0
2005-08-10 14:27:00,0.69396,0.69436,0.69387,0.6941,76600000.0
2005-08-10 14:28:00,0.69405,0.69422,0.6939,0.69422,110499999.0
2005-08-10 14:29:00,0.69411,0.69444,0.69391,0.69429,129199998.0
2005-08-10 14:30:00,0.69432,0.69434,0.69407,0.6942,80500000.0
2005-08-10 14:31:00,0.69434,0.69435,0.69389,0.69405,138600001.0
2005-08-10 14:32:00,0.69393,0.69436,0.69385,0.69434,90400000.0
2005-08-10 14:33:00,0.69452,0.69452,0.69413,0.6943,111100000.0
2005-08-10 14:34:00,0.69439,0.69463,0.69428,0.6943,94499999.0
2005-08-10 14:35:00,0.69449,0.69464,0.69433,0.69433,119700000.0
2005-08-10 14:36:00,0.69452,0.69454,0.69415,0.69444,127900001.0
2005-08-10 14:37:00,0.69414,0.69445,0.6941,0.6941,69899999.0
2005-08-10 14:38:00,0.69424,0.69437,0.69382,0.69392,88800001.0
2005-08-10 14:39:00,0.69389,0.69416,0.69381,0.69392,161700002.0
2005-08-10 14:40:00,0.694,0.69418,0.69374,0.69388,133400002.0
2005-08-10 14:41:00,0.69402,0.69413,0.69384,0.69384,83200000.0
2005-08-10 14:42:00,0.69393,0.69407,0.69371,0.69379,149099999.0
2005-08-10 14:43:00,0.69363,0.69391,0.69357,0.6937,88899999.0
2005-08-10 14:44:00,0.69378,0.69406,0.6936,0.69385,97800000.0
2005-08-10 14:45:00,0.69388,0.69403,0.69372,0.69387,86000001.0
2005-08-10 14:46:00,0.69375,0.69388,0.69367,0.69367,92600001.0
2005-08-10 14:47:00,0.69372,0.69417,0.69365,0.69387,189000000.0
2005-08-10 14:48:00,0.69427,0.69427,0.69378,0.6941,96099999.0
2005-08-10 14:49:00,0.69392,0.69419,0.69367,0.69391,168299998.0
2005-08-10 14:50:00,0.694,0.6942,0.69376,0.69406,115799999.0
2005-08-10 14:51:00,0.69404,0.69404,0.69361,0.6937,81600000.0
2005-08-10 14:52:00,0.69392,0.69426,0.6939,0.69399,87600000.0
2005-08-10 14:53:00,0.69404,0.69412,0.69344,0.69356,128700001.0
2005-08-10 14:54:00,0.69398,0.69401,0.69358,0.69366,115400001.0
2005-08-10 14:55:00,0.69384,0.69395,0.69365,0.69385,166999998.0
2005-08-10 14:56:00,0.69378,0.69411,0.69364,0.694,113000001.0
2005-08-10 14:57:00,0.69397,0.69409,0.69377,0.69385,145700000.0
2005-08-10 14:58:00,0.69388,0.69398,0.69356,0.69356,59600000.0
2005-08-10 14:59:00,0.69365,0.69409,0.69359,0.69386,133199998.0
2005-08-10 15:00:00,0.69375,0.69391,0.69363,0.69374,95300001.0
2005-08-10 15:01:00,0.69381,0.694,0.69366,0.6939,77100001.0
2005-08-10 15:02:00,0.6939,0.69411,0.69366,0.69366,122800000.0
2005-08-10 15:03:00,0.69384,0.69395,0.69365,0.69381,84900000.0
2005-08-10 15:04:00,0.6937,0.69388,0.69354,0.69376,54400000.0
2005-08-10 15:05:00,0.69377,0.694,0.69365,0.69385,140199998.0
2005-08-10 15:06:00,0.69388,0.69388,0.69347,0.69379,136100000.0
2005-08-10 15:07:00,0.69385,0.69412,0.69375,0.69399,73800000.0
2005-08-10 15:08:00,0.69436,0.69455,0.69379,0.69423,207599997.0
2005-08-10 15:09:00,0.69456,0.69456,0.69401,0.69427,77200000.0
2005-08-10 15:10:00,0.69403,0.69439,0.69402,0.69425,102900000.0
2005-08-10 15:11:00,0.69391,0.69444,0.69391,0.69409,127799999.0
2005-08-10 15:12:00,0.6941,0.6941,0.69385,0.69385,87200000.0
2005-08-10 15:13:00,0.6938,0.69398,0.69368,0.69387,124400000.0
2005-08-10 15:14:00,0.69402,0.69423,0.69375,0.69379,120300000.0
2005-08-10 15:15:00,0.69373,0.69424,0.69372,0.69418,114200001.0
2005-08-10 15:16:00,0.69404,0.69422,0.69368,0.69408,195700000.0
2005-08-10 15:17:00,0.69422,0.69423,0.6937,0.69418,98500002.0
2005-08-10 15:18:00,0.69391,0.69419,0.69387,0.69419,113999999.0
2005-08-10 15:19:00,0.69423,0.69427,0.69396,0.69404,127500000.0
2005-08-10 15:20:00,0.69415,0.69447,0.69399,0.6943,127299999.0
2005-08-10 15:21:00,0.69429,0.69434,0.69402,0.69423,126700000.0
2005-08-10 15:22:00,0.69392,0.69436,0.69386,0.69427,143999996.0
2005-08-10 15:23:00,0.69413,0.69431,0.69389,0.69417,155700000.0
2005-08-10 15:24:00,0.69414,0.69434,0.69371,0.69409,184299999.0
2005-08-10 15:25:00,0.69403,0.69425,0.69381,0.69416,157000000.0
2005-08-10 15:26:00,0.69422,0.69444,0.69392,0.69428,158300001.0
2005-08-10 15:27:00,0.69406,0.69438,0.69406,0.69436,95599999.0
2005-08-10 15:28:00,0.69406,0.69426,0.69384,0.69405,76600000.0
2005-08-10 15:29:00,0.6939,0.69415,0.69374,0.69397,149800001.0
2005-08-10 15:30:00,0.69395,0.6942,0.6938,0.69385,100200000.0
2005-08-10 15:31:00,0.69399,0.69421,0.69389,0.69392,126599999.0
2005-08-10 15:32:00,0.69412,0.69416,0.69392,0.6941,74699999.0
2005-08-10 15:33:00,0.6939,0.69426,0.69385,0.69391,113799999.0
2005-08-10 15:34:00,0.69415,0.69424,0.69387,0.69408,59700000.0
2005-08-10 15:35:00,0.69383,0.69437,0.69383,0.69437,77200000.0
2005-08-10 15:36:00,0.69443,0.69453,0.6941,0.69425,135600000.0
2005-08-10 15:37:00,0.69418,0.6945,0.69403,0.6943,67800000.0
2005-08-10 15:38:00,0.69417,0.69455,0.69417,0.69453,56899999.0
2005-08-10 15:39:00,0.69432,0.69462,0.69415,0.69415,191700000.0
2005-08-10 15:40:00,0.69429,0.69443,0.69408,0.69437,93400000.0
2005-08-10 15:41:00,0.69379,0.69414,0.69371,0.69414,119700002.0
2005-08-10 15:42:00,0.69429,0.69455,0.69413,0.69417,142799999.0
2005-08-10 15:43:00,0.69428,0.69461,0.69416,0.69425,96400000.0
2005-08-10 15:44:00,0.69442,0.69461,0.69421,0.69422,93800000.0
2005-08-10 15:45:00,0.69421,0.6946,0.69414,0.69448,146400003.0
2005-08-10 15:46:00,0.69443,0.69484,0.6944,0.69453,110400000.0
2005-08-10 15:47:00,0.6944,0.69468,0.69429,0.69448,136699999.0
2005-08-10 15:48:00,0.69451,0.69492,0.69451,0.69489,106599999.0
2005-08-10 15:49:00,0.69473,0.6949,0.69455,0.69461,96299999.0
2005-08-10 15:50:00,0.69458,0.69479,0.69442,0.69465,135399998.0
2005-08-10 15:51:00,0.69456,0.69471,0.69442,0.69463,85200000.0
2005-08-10 15:52:00,0.69451,0.69482,0.69439,0.69447,169699998.0
2005-08-10 15:53:00,0.69441,0.69486,0.69441,0.69481,149899998.0
2005-08-10 15:54:00,0.6946,0.6948,0.69446,0.69455,130499999.0
2005-08-10 15:55:00,0.69446,0.69496,0.69443,0.6948,100599999.0
2005-08-10 15:56:00,0.69441,0.69467,0.6943,0.69467,93500002.0
2005-08-10 15:57:00,0.6946,0.69479,0.69438,0.69472,115699999.0
2005-08-10 15:58:00,0.69497,0.69498,0.69456,0.69471,119600000.0
2005-08-10 15:59:00,0.69485,0.69491,0.69437,0.69447,82699999.0
2005-08-10 16:00:00,0.69469,0.69478,0.6944,0.69463,124299997.0
2005-08-10 16:01:00,0.69461,0.69471,0.6944,0.6945,66300000.0
2005-08-10 16:02:00,0.69454,0.69501,0.69447,0.6947,153600000.0
2005-08-10 16:03:00,0.69474,0.69493,0.69458,0.69482,87699999.0
2005-08-10 16:04:00,0.69497,0.69499,0.69446,0.69446,123299997.0
2005-08-10 16:05:00,0.69486,0.69497,0.69446,0.69497,82700000.0
2005-08-10 16:06:00,0.69468,0.69477,0.69436,0.69453,148000001.0
2005-08-10 16:07:00,0.69475,0.69478,0.69444,0.6945,90300000.0
2005-08-10 16:08:00,0.69422,0.69471,0.6942,0.69461,139600000.0
2005-08-10 16:09:00,0.69456,0.69476,0.69438,0.69455,106500001.0
2005-08-10 16:10:00,0.69464,0.69478,0.694,0.69423,82900001.0
2005-08-10 16:11:00,0.69462,0.69495,0.69441,0.69495,109799999.0
2005-08-10 16:12:00,0.69451,0.69484,0.6944,0.69484,84800000.0
2005-08-10 16:13:00,0.69474,0.69493,0.69454,0.69493,57800000.0
2005-08-10 16:14:00,0.69512,0.69512,0.69478,0.69478,137199998.0
2005-08-10 16:15:00,0.69452,0.69507,0.69449,0.69462,124799999.0
2005-08-10 16:16:00,0.69466,0.69479,0.69428,0.69468,52600000.0
2005-08-10 16:17:00,0.69455,0.69477,0.69441,0.69472,158499997.0
2005-08-10 16:18:00,0.69441,0.69485,0.69428,0.69478,59800000.0
2005-08-10 16:19:00,0.69465,0.69483,0.69427,0.6943,161199999.0
2005-08-10 16:20:00,0.69453,0.69472,0.69441,0.69472,146799998.0
2005-08-10 16:21:00,0.69461,0.69469,0.69439,0.69448,189200000.0
2005-08-10 16:22:00,0.69451,0.69479,0.69439,0.69469,203000000.0
2005-08-10 16:23:00,0.69441,0.69481,0.69441,0.69475,101800000.0
2005-08-10 16:24:00,0.69465,0.69486,0.69463,0.69485,118300001.0
2005-08-10 16:25:00,0.69448,0.69508,0.69448,0.69497,113100002.0
2005-08-10 16:26:00,0.69481,0.69522,0.69473,0.69522,146600002.0
2005-08-10 16:27:00,0.69526,0.69528,0.69488,0.69496,91000001.0
2005-08-10 16:28:00,0.69465,0.69528,0.69465,0.69522,99200000.0
2005-08-10 16:29:00,0.69506,0.69523,0.69486,0.69508,115199999.0
2005-08-10 16:30:00,0.69493,0.69527,0.69481,0.69508,91399999.0
2005-08-10 16:31:00,0.69515,0.69533,0.69464,0.69475,98999999.0
2005-08-10 16:32:00,0.69487,0.69505,0.69473,0.69499,117999999.0
2005-08-10 16:33:00,0.69517,0.69532,0.69478,0.69516,167600000.0
2005-08-10 16:34:00,0.69531,0.69532,0.6949,0.69498,145800000.0
2005-08-10 16:35:00,0.69512,0.69551,0.69505,0.69551,121800002.0
2005-08-10 16:36:00,0.6952,0.69552,0.69499,0.6954,147300000.0
2005-08-10 16:37:00,0.69549,0.69562,0.6951,0.69527,95599999.0
2005-08-10 16:38:00,0.69539,0.69547,0.69513,0.6952,112999999.0
2005-08-10 16:39:00,0.69535,0.6955,0.69515,0.6953,57300000.0
2005-08-10 16:40:00,0.69541,0.69541,0.69496,0.69517,86100000.0
2005-08-10 16:41:00,0.6954,0.69556,0.69508,0.69544,115700001.0
2005-08-10 16:42:00,0.69559,0.69563,0.69503,0.69506,70499999.0
2005-08-10 16:43:00,0.6949,0.6953,0.6948,0.69509,106699998.0
2005-08-10 16:44:00,0.69493,0.69516,0.69467,0.69497,109699999.0
2005-08-10 16:45:00,0.69477,0.69506,0.69459,0.69478,174700002.0
2005-08-10 16:46:00,0.69494,0.69522,0.69469,0.69476,179900000.0
2005-08-10 16:47:00,0.69493,0.69507,0.69462,0.69495,172600000.0
2005-08-10 16:48:00,0.69481,0.69489,0.6946,0.69469,86400000.0
2005-08-10 16:49:00,0.69456,0.69494,0.69452,0.69492,89800000.0
2005-08-10 16:50:00,0.69502,0.69524,0.69462,0.69463,110700001.0
2005-08-10 16:51:00,0.69466,0.69503,0.69452,0.69468,163700000.0
2005-08-10 16:52:00,0.6946,0.69483,0.69456,0.69481,113200000.0
2005-08-10 16:53:00,0.69503,0.69505,0.69463,0.69474,120399998.0
2005-08-10 16:54:00,0.69481,0.69522,0.69454,0.69479,152900001.0
2005-08-10 16:55:00,0.69481,0.69485,0.6945,0.69478,116500000.0
2005-08-10 16:56:00,0.6946,0.69476,0.69447,0.6945,116900000.0
2005-08-10 16:57:00,0.6947,0.69486,0.69441,0.69481,180899998.0
2005-08-10 16:58:00,0.69454,0.69476,0.69442,0.69463,122699999.0
2005-08-10 16:59:00,0.69456,0.69502,0.69435,0.69502,81200001.0
2005-08-10 17:00:00,0.69499,0.69509,0.69454,0.69458,176899999.0
2005-08-10 17:01:00,0.69448,0.69483,0.69444,0.69472,72200000.0
2005-08-10 17:02:00,0.6945,0.69467,0.69431,0.69439,129499999.0
2005-08-10 17:03:00,0.69475,0.69475,0.69427,0.69463,95399999.0
2005-08-10 17:04:00,0.69452,0.69485,0.69441,0.69485,92099999.0
2005-08-10 17:05:00,0.69456,0.69484,0.6944,0.69453,115700000.0
2005-08-10 17:06:00,0.69477,0.69489,0.69456,0.69466,118200000.0
2005-08-10 17:07:00,0.69492,0.69495,0.6945,0.69457,207100000.0
2005-08-10 17:08:00,0.69484,0.69493,0.69448,0.69455,113800000.0
2005-08-10 17:09:00,0.6946,0.69488,0.69457,0.69468,95900000.0
2005-08-10 17:10:00,0.695,0.695,0.69461,0.69461,108200000.0
2005-08-10 17:11:00,0.69457,0.69485,0.69442,0.69465,124700000.0
2005-08-10 17:12:00,0.69459,0.69473,0.69424,0.6945,122600000.0
2005-08-10 17:13:00,0.69478,0.69491,0.69458,0.69466,115699999.0
2005-08-10 17:14:00,0.69478,0.69493,0.69452,0.69493,99099999.0
2005-08-10 17:15:00,0.69478,0.69484,0.69422,0.69453,146899999.0
2005-08-10 17:16:00,0.69453,0.69464,0.69432,0.69433,82800000.0
2005-08-10 17:17:00,0.69414,0.69428,0.69398,0.69407,99800001.0
2005-08-10 17:18:00,0.69418,0.69443,0.69401,0.69438,140400000.0
2005-08-10 17:19:00,0.69429,0.69444,0.69371,0.69371,83200000.0
2005-08-10 17:20:00,0.69416,0.69429,0.694,0.69429,107799999.0
2005-08-10 17:21:00,0.69398,0.69443,0.69395,0.69433,127600000.0
2005-08-10 17:22:00,0.69406,0.69438,0.69396,0.69438,106700000.0
2005-08-10 17:23:00,0.69415,0.69436,0.69404,0.69425,131200002.0
2005-08-10 17:24:00,0.69428,0.69436,0.69398,0.6942,85799999.0
2005-08-10 17:25:00,0.69434,0.69435,0.69398,0.69398,102000002.0
2005-08-10 17:26:00,0.69423,0.69434,0.69407,0.69422,169799999.0
2005-08-10 17:27:00,0.69422,0.69436,0.69401,0.69419,141100001.0
2005-08-10 17:28:00,0.69392,0.69423,0.69383,0.69383,101700000.0
2005-08-10 17:29:00,0.69381,0.69414,0.69373,0.69391,95500001.0
2005-08-10 17:30:00,0.69375,0.69384,0.69344,0.69384,170399999.0
2005-08-10 17:31:00,0.6937,0.69429,0.6937,0.6939,100800000.0
2005-08-10 17:32:00,0.69392,0.69411,0.69373,0.69382,77300002.0
2005-08-10 17:33:00,0.69382,0.69399,0.69364,0.69372,108899998.0
2005-08-10 17:34:00,0.69366,0.69391,0.69363,0.6937,95799998.0
2005-08-10 17:35:00,0.69384,0.6939,0.69354,0.6937,111700002.0
2005-08-10 17:36:00,0.69381,0.69409,0.6936,0.69407,127800000.0
2005-08-10 17:37:00,0.6936,0.69407,0.69357,0.6939,152200002.0
2005-08-10 17:38:00,0.69371,0.69413,0.69369,0.69383,160400001.0
2005-08-10 17:39:00,0.69378,0.69422,0.69378,0.69422,68099999.0
2005-08-10 17:40:00,0.69384,0.69413,0.69371,0.69386,128899999.0
2005-08-10 17:41:00,0.69406,0.69418,0.69377,0.69378,100100002.0
2005-08-10 17:42:00,0.69414,0.6943,0.69383,0.69386,154200000.0
2005-08-10 17:43:00,0.69395,0.69406,0.6937,0.6937,101600002.0
2005-08-10 17:44:00,0.69385,0.69406,0.69358,0.69365,132899999.0
2005-08-10 17:45:00,0.6941,0.69412,0.69371,0.6939,131300001.0
2005-08-10 17:46:00,0.69395,0.69397,0.6935,0.69351,122700001.0
2005-08-10 17:47:00,0.69396,0.69401,0.69348,0.69376,137400000.0
2005-08-10 17:48:00,0.69394,0.69404,0.69363,0.69389,223599998.0
2005-08-10 17:49:00,0.69384,0.69404,0.69355,0.69383,90199999.0
2005-08-10 17:50:00,0.69391,0.69391,0.69346,0.69369,133800000.0
2005-08-10 17:51:00,0.69353,0.69392,0.69351,0.69367,75100000.0
2005-08-10 17:52:00,0.69358,0.69408,0.69352,0.69388,111600000.0
2005-08-10 17:53:00,0.69367,0.6939,0.69349,0.69372,128499997.0
2005-08-10 17:54:00,0.6938,0.69391,0.69351,0.69388,133699999.0
2005-08-10 17:55:00,0.69383,0.69389,0.69348,0.69375,129300000.0
2005-08-10 17:56:00,0.69362,0.69379,0.69333,0.6935,169500000.0
2005-08-10 17:57:00,0.69373,0.69378,0.69349,0.69365,90600000.0
2005-08-10 17:58:00,0.69361,0.69396,0.69357,0.69365,126900002.0
2005-08-10 17:59:00,0.69387,0.69403,0.69354,0.69361,170400000.0
2005-08-10 18:00:00,0.69375,0.69398,0.69359,0.69381,53300000.0
2005-08-10 18:01:00,0.69371,0.6941,0.69363,0.69399,131500002.0
2005-08-10 18:02:00,0.69407,0.69419,0.69369,0.69375,121100000.0
2005-08-10 18:03:00,0.6937,0.69397,0.69344,0.69353,272800000.0
2005-08-10 18:04:00,0.69348,0.69372,0.6932,0.69351,268699998.0
2005-08-10 18:05:00,0.69349,0.6942,0.6932,0.6942,320299999.0
2005-08-10 18:06:00,0.69346,0.69383,0.69321,0.69351,141099998.0
2005-08-10 18:07:00,0.69378,0.69411,0.69338,0.69354,244900001.0
2005-08-10 18:08:00,0.69375,0.69407,0.69353,0.69376,104500000.0
2005-08-10 18:09:00,0.6939,0.69396,0.6935,0.69396,299700000.0
2005-08-10 18:10:00,0.69379,0.6941,0.69369,0.69373,208199998.0
2005-08-10 18:11:00,0.69361,0.69387,0.69353,0.69358,170800004.0
2005-08-10 18:12:00,0.6938,0.69381,0.6934,0.69347,104100001.0
2005-08-10 18:13:00,0.6936,0.69377,0.69347,0.69369,110999998.0
2005-08-10 18:14:00,0.69402,0.69435,0.69386,0.69398,119000000.0
2005-08-10 18:15:00,0.69398,0.69409,0.69348,0.69372,196900002.0
2005-08-10 18:16:00,0.69367,0.69406,0.69348,0.69376,365100000.0
2005-08-10 18:17:00,0.69372,0.69405,0.69352,0.69375,219800000.0
2005-08-10 18:18:00,0.69352,0.69403,0.6934,0.69361,386599998.0
2005-08-10 18:19:00,0.69355,0.69397,0.69347,0.6935,197499999.0
2005-08-10 18:20:00,0.69341,0.69381,0.69341,0.6936,150199999.0
2005-08-10 18:21:00,0.6939,0.69404,0.69353,0.69398,201300001.0
2005-08-10 18:22:00,0.69364,0.6939,0.69345,0.69376,113300001.0
2005-08-10 18:23:00,0.69374,0.69393,0.69351,0.69365,315399998.0
2005-08-10 18:24:00,0.69355,0.69403,0.69352,0.6938,256400001.0
2005-08-10 18:25:00,0.69369,0.69396,0.69349,0.69388,206399999.0
2005-08-10 18:26:00,0.69394,0.69412,0.69366,0.6939,184100000.0
2005-08-10 18:27:00,0.6939,0.69434,0.69379,0.69408,237799998.0
2005-08-10 18:28:00,0.69399,0.69423,0.69366,0.6938,266699999.0
2005-08-10 18:29:00,0.69388,0.69428,0.69381,0.69395,311500000.0
2005-08-10 18:30:00,0.69387,0.69398,0.6937,0.69373,126200001.0
2005-08-10 18:31:00,0.69371,0.69418,0.69359,0.69388,248900003.0
2005-08-10 18:32:00,0.69365,0.6942,0.69365,0.69386,113299999.0
2005-08-10 18:33:00,0.69393,0.69403,0.6936,0.69382,263499999.0
2005-08-10 18:34:00,0.69385,0.69407,0.69358,0.69375,145000000.0
2005-08-10 18:35:00,0.69373,0.69413,0.69343,0.69397,153400000.0
2005-08-10 18:36:00,0.69382,0.69422,0.69358,0.69392,255599998.0
2005-08-10 18:37:00,0.69401,0.69418,0.69375,0.69417,115400001.0
2005-08-10 18:38:00,0.69424,0.69454,0.69383,0.69443,163500000.0
2005-08-10 18:39:00,0.69437,0.69478,0.69385,0.69448,366200001.0
2005-08-10 18:40:00,0.69409,0.69426,0.69391,0.69407,71899999.0
2005-08-10 18:41:00,0.69411,0.6944,0.69381,0.69418,305299997.0
2005-08-10 18:42:00,0.69438,0.69445,0.6941,0.69434,179500002.0
2005-08-10 18:43:00,0.69403,0.6944,0.69395,0.69407,777400002.0
2005-08-10 18:44:00,0.69407,0.69442,0.69384,0.69422,327099999.0
2005-08-10 18:45:00,0.69425,0.69471,0.6941,0.69439,490300002.0
2005-08-10 18:46:00,0.6943,0.69464,0.69425,0.69426,75600000.0
2005-08-10 18:47:00,0.69423,0.69468,0.69416,0.69427,199399999.0
2005-08-10 18:48:00,0.69432,0.69456,0.694,0.694,205500000.0
2005-08-10 18:49:00,0.69407,0.69463,0.69407,0.69426,169700000.0
2005-08-10 18:50:00,0.69441,0.69457,0.69418,0.69421,139299999.0
2005-08-10 18:51:00,0.69439,0.69449,0.69416,0.69416,144199998.0
2005-08-10 18:52:00,0.69436,0.69451,0.69419,0.69435,117899998.0
2005-08-10 18:53:00,0.69434,0.69462,0.69424,0.69462,173499999.0
2005-08-10 18:54:00,0.69423,0.69464,0.69423,0.69464,81900000.0
2005-08-10 18:55:00,0.69424,0.69447,0.69414,0.69415,235999999.0
2005-08-10 18:56:00,0.69421,0.69451,0.69414,0.69423,142399999.0
2005-08-10 18:57:00,0.69434,0.69442,0.69402,0.69427,74000001.0
2005-08-10 18:58:00,0.69411,0.69449,0.69401,0.69431,66000000.0
2005-08-10 18:59:00,0.6943,0.69458,0.69411,0.6942,264500001.0
2005-08-10 19:00:00,0.69425,0.69467,0.69413,0.69425,120099998.0
2005-08-10 19:01:00,0.69435,0.69457,0.69409,0.69447,135900002.0
2005-08-10 19:02:00,0.69425,0.69473,0.6942,0.69467,139900002.0
2005-08-10 19:03:00,0.69449,0.69485,0.69438,0.6946,203799999.0
2005-08-10 19:04:00,0.69472,0.69489,0.6944,0.6944,152400001.0
2005-08-10 19:05:00,0.69458,0.69481,0.69447,0.69449,139699999.0
2005-08-10 19:06:00,0.69447,0.6948,0.6942,0.69469,282399996.0
2005-08-10 19:07:00,0.69473,0.69499,0.69436,0.69452,279700001.0
2005-08-10 19:08:00,0.69452,0.69489,0.69435,0.69453,182199999.0
2005-08-10 19:09:00,0.69486,0.69489,0.69453,0.69457,120800000.0
2005-08-10 19:10:00,0.69447,0.6948,0.69447,0.69453,71200000.0
2005-08-10 19:11:00,0.69448,0.69477,0.6942,0.69461,298000001.0
2005-08-10 19:12:00,0.69471,0.6948,0.69446,0.69448,182700000.0
2005-08-10 19:13:00,0.69433,0.69477,0.6943,0.69454,135000000.0
2005-08-10 19:14:00,0.69446,0.69475,0.69446,0.69456,83700000.0
2005-08-10 19:15:00,0.69446,0.69485,0.69442,0.69484,111100000.0
2005-08-10 19:16:00,0.69468,0.69468,0.6944,0.69446,99300002.0
2005-08-10 19:17:00,0.69462,0.69479,0.6945,0.69459,108400001.0
2005-08-10 19:18:00,0.6947,0.6948,0.69455,0.69469,100399999.0
2005-08-10 19:19:00,0.69455,0.69477,0.69453,0.69464,111599998.0
2005-08-10 19:20:00,0.69461,0.69479,0.69422,0.69442,224599995.0
2005-08-10 19:21:00,0.69465,0.69473,0.69387,0.69412,138099998.0
2005-08-10 19:22:00,0.69398,0.69452,0.69381,0.69433,106599999.0
2005-08-10 19:23:00,0.69411,0.6945,0.69411,0.69424,85000001.0
2005-08-10 19:24:00,0.69448,0.69461,0.69411,0.69434,98700000.0
2005-08-10 19:25:00,0.69435,0.69465,0.6942,0.69453,136700000.0
2005-08-10 19:26:00,0.6945,0.69464,0.69421,0.69425,114000000.0
2005-08-10 19:27:00,0.69462,0.6947,0.69423,0.69439,222699998.0
2005-08-10 19:28:00,0.69447,0.69474,0.69427,0.69445,177600002.0
2005-08-10 19:29:00,0.69418,0.69464,0.69413,0.69446,117800001.0
2005-08-10 19:30:00,0.6944,0.69474,0.69436,0.69443,80300000.0
2005-08-10 19:31:00,0.69439,0.69464,0.69428,0.69464,117900000.0
2005-08-10 19:32:00,0.6944,0.6947,0.69427,0.69436,167600000.0
2005-08-10 19:33:00,0.69438,0.69474,0.69426,0.69436,220399998.0
2005-08-10 19:34:00,0.69446,0.69464,0.69427,0.69437,214600000.0
2005-08-10 19:35:00,0.69443,0.69448,0.69418,0.69443,187499999.0
2005-08-10 19:36:00,0.69431,0.69472,0.6942,0.69458,219200002.0
2005-08-10 19:37:00,0.69435,0.69493,0.69426,0.69462,158599999.0
2005-08-10 19:38:00,0.69457,0.69466,0.69438,0.69461,112400001.0
2005-08-10 19:39:00,0.69475,0.6948,0.69447,0.69463,282700000.0
2005-08-10 19:40:00,0.69484,0.69489,0.69451,0.69472,157199998.0
2005-08-10 19:41:00,0.69458,0.69484,0.69441,0.69458,80900000.0
2005-08-10 19:42:00,0.69463,0.69477,0.69454,0.69454,93200001.0
2005-08-10 19:43:00,0.69451,0.69496,0.69443,0.69487,136800000.0
2005-08-10 19:44:00,0.6949,0.69498,0.69447,0.69469,125900000.0
2005-08-10 19:45:00,0.695,0.69514,0.69458,0.69493,102700001.0
2005-08-10 19:46:00,0.6949,0.69495,0.69441,0.69492,100600001.0
2005-08-10 19:47:00,0.69486,0.69499,0.69473,0.69486,107299999.0
2005-08-10 19:48:00,0.69481,0.69511,0.69464,0.69484,152199998.0
2005-08-10 19:49:00,0.69498,0.69535,0.69489,0.69503,142899998.0
2005-08-10 19:50:00,0.69526,0.69545,0.6947,0.69516,174400001.0
2005-08-10 19:51:00,0.69522,0.69548,0.69488,0.69546,154100001.0
2005-08-10 19:52:00,0.6951,0.69562,0.69509,0.69515,147100000.0
2005-08-10 19:53:00,0.6952,0.69543,0.69488,0.69515,116700000.0
2005-08-10 19:54:00,0.69498,0.6957,0.69493,0.69538,149299999.0
2005-08-10 19:55:00,0.69534,0.69581,0.69506,0.69513,172999999.0
2005-08-10 19:56:00,0.69508,0.69557,0.69502,0.69515,211299999.0
2005-08-10 19:57:00,0.69516,0.69554,0.69508,0.69514,200099999.0
2005-08-10 19:58:00,0.69527,0.69541,0.69499,0.69526,192599999.0
2005-08-10 19:59:00,0.69521,0.69561,0.69516,0.69537,89800000.0
2005-08-10 20:00:00,0.69522,0.69584,0.69522,0.69525,274200000.0
2005-08-10 20:01:00,0.69526,0.69573,0.69523,0.69538,117100000.0
2005-08-10 20:02:00,0.6958,0.6958,0.69513,0.69524,66200000.0
2005-08-10 20:03:00,0.69555,0.69569,0.69536,0.69561,149799998.0
2005-08-10 20:04:00,0.69546,0.69573,0.69534,0.69543,185699998.0
2005-08-10 20:05:00,0.69572,0.69576,0.69526,0.69543,174200000.0
2005-08-10 20:06:00,0.69553,0.69577,0.69518,0.69548,386900002.0
2005-08-10 20:07:00,0.69543,0.69599,0.69531,0.69585,154800000.0
2005-08-10 20:08:00,0.69562,0.69579,0.69552,0.6957,119800002.0
2005-08-10 20:09:00,0.69549,0.69576,0.69532,0.69553,141000000.0
2005-08-10 20:10:00,0.69547,0.69568,0.69529,0.6954,208600002.0
2005-08-10 20:11:00,0.6955,0.69561,0.69529,0.69557,118400000.0
2005-08-10 20:12:00,0.69552,0.69566,0.69517,0.69523,222700002.0
2005-08-10 20:13:00,0.69536,0.69553,0.69503,0.69516,109100001.0
2005-08-10 20:14:00,0.69523,0.69575,0.69512,0.69538,139700000.0
2005-08-10 20:15:00,0.69513,0.69544,0.69507,0.69522,125600002.0
2005-08-10 20:16:00,0.69536,0.69554,0.69506,0.6953,425800002.0
2005-08-10 20:17:00,0.69518,0.69568,0.69512,0.6955,271100000.0
2005-08-10 20:18:00,0.6953,0.69561,0.69506,0.69527,158799999.0
2005-08-10 20:19:00,0.69532,0.6955,0.69508,0.69515,115199999.0
2005-08-10 20:20:00,0.69533,0.69555,0.69519,0.69555,97600000.0
2005-08-10 20:21:00,0.69539,0.69547,0.69513,0.69524,100500001.0
2005-08-10 20:22:00,0.69513,0.69558,0.69513,0.6953,198799998.0
2005-08-10 20:23:00,0.69536,0.69548,0.69512,0.69537,110999999.0
2005-08-10 20:24:00,0.69543,0.69552,0.69511,0.6954,154300001.0
2005-08-10 20:25:00,0.69536,0.69563,0.6952,0.69549,132200000.0
2005-08-10 20:26:00,0.69546,0.69558,0.69532,0.69532,130900002.0
2005-08-10 20:27:00,0.6952,0.69548,0.69512,0.69534,140500002.0
2005-08-10 20:28:00,0.69552,0.69553,0.69507,0.69533,116800000.0
2005-08-10 20:29:00,0.69529,0.69561,0.69481,0.69506,334700001.0
2005-08-10 20:30:00,0.69514,0.69545,0.69497,0.69508,332500001.0
2005-08-10 20:31:00,0.69529,0.69561,0.69504,0.69553,197399996.0
2005-08-10 20:32:00,0.6955,0.69564,0.69513,0.69513,75000000.0
2005-08-10 20:33:00,0.69543,0.69553,0.69516,0.69535,167699997.0
2005-08-10 20:34:00,0.69548,0.69548,0.69499,0.69534,203900000.0
2005-08-10 20:35:00,0.69566,0.69566,0.69518,0.69521,119000000.0
2005-08-10 20:36:00,0.69523,0.69568,0.69504,0.69517,241899996.0
2005-08-10 20:37:00,0.69514,0.69568,0.69513,0.69537,246200002.0
2005-08-10 20:38:00,0.69524,0.69579,0.69516,0.69529,230899999.0
2005-08-10 20:39:00,0.69535,0.69563,0.69526,0.69563,85299999.0
2005-08-10 20:40:00,0.69541,0.69568,0.69527,0.69544,187900001.0
2005-08-10 20:41:00,0.69546,0.69574,0.69521,0.6953,221000001.0
2005-08-10 20:42:00,0.69556,0.69563,0.69531,0.69554,112400000.0
2005-08-10 20:43:00,0.6956,0.69573,0.69524,0.69547,122300000.0
2005-08-10 20:44:00,0.69549,0.69557,0.69502,0.69529,138299999.0
2005-08-10 20:45:00,0.69525,0.69567,0.69516,0.69552,121900001.0
2005-08-10 20:46:00,0.69545,0.6957,0.69523,0.69565,103699999.0
2005-08-10 20:47:00,0.69562,0.69562,0.69532,0.69546,66899999.0
2005-08-10 20:48:00,0.69513,0.69555,0.69513,0.69531,79700000.0
2005-08-10 20:49:00,0.69564,0.69564,0.6952,0.69545,106300000.0
2005-08-10 20:50:00,0.69548,0.69558,0.69517,0.6953,178299999.0
2005-08-10 20:51:00,0.69546,0.69548,0.6951,0.6951,87399999.0
2005-08-10 20:52:00,0.69517,0.69563,0.69516,0.69516,120400000.0
2005-08-10 20:53:00,0.69527,0.69568,0.69508,0.6953,296700001.0
2005-08-10 20:54:00,0.69525,0.69566,0.69515,0.69538,225399996.0
2005-08-10 20:55:00,0.69559,0.69559,0.69529,0.69558,166200001.0
2005-08-10 20:56:00,0.69563,0.69579,0.69502,0.6955,111199998.0
2005-08-10 20:57:00,0.69559,0.69559,0.69526,0.6953,74899999.0
2005-08-10 20:58:00,0.69523,0.69567,0.6952,0.69526,234499999.0
2005-08-10 20:59:00,0.69534,0.69585,0.69533,0.69558,236300004.0
2005-08-10 21:00:00,0.69561,0.69563,0.69533,0.69541,269200004.0
2005-08-10 21:01:00,0.69537,0.69572,0.69517,0.69522,157900000.0
2005-08-10 21:02:00,0.69546,0.69575,0.69516,0.69552,176099999.0
2005-08-10 21:03:00,0.6955,0.69566,0.69537,0.69565,127899999.0
2005-08-10 21:04:00,0.69542,0.69555,0.69536,0.69542,63700000.0
2005-08-10 21:05:00,0.69565,0.69568,0.69526,0.69563,102499999.0
2005-08-10 21:06:00,0.69561,0.69561,0.69526,0.69545,196900000.0
2005-08-10 21:07:00,0.69549,0.69562,0.69534,0.69538,123700002.0
2005-08-10 21:08:00,0.69578,0.69578,0.69517,0.6952,214399998.0
2005-08-10 21:09:00,0.69523,0.69581,0.69523,0.69561,188499999.0
2005-08-10 21:10:00,0.69543,0.69571,0.69536,0.69543,77599999.0
2005-08-10 21:11:00,0.69542,0.69563,0.69525,0.69562,84500000.0
2005-08-10 21:12:00,0.69536,0.69578,0.6953,0.69532,237700003.0
2005-08-10 21:13:00,0.69537,0.69551,0.69529,0.69529,94700000.0
2005-08-10 21:14:00,0.69549,0.69564,0.69544,0.6956,94700000.0
2005-08-10 21:15:00,0.69538,0.69586,0.69531,0.6956,250599996.0
2005-08-10 21:16:00,0.69565,0.69567,0.69517,0.69535,138400000.0
2005-08-10 21:17:00,0.69529,0.69593,0.69529,0.69593,205400002.0
2005-08-10 21:18:00,0.69566,0.69572,0.69535,0.69535,159999999.0
2005-08-10 21:19:00,0.69585,0.69585,0.69522,0.69543,110799999.0
2005-08-10 21:20:00,0.69556,0.69577,0.69524,0.69527,217600000.0
2005-08-10 21:21:00,0.69552,0.6957,0.69537,0.6957,109899999.0
2005-08-10 21:22:00,0.69574,0.69574,0.69549,0.69549,61200000.0
2005-08-10 21:23:00,0.69572,0.69583,0.69526,0.69548,200699999.0
2005-08-10 21:24:00,0.69534,0.69569,0.69533,0.69543,190399997.0
2005-08-10 21:25:00,0.69556,0.69566,0.69534,0.69544,141900000.0
2005-08-10 21:26:00,0.69542,0.69567,0.69539,0.69561,166600000.0
2005-08-10 21:27:00,0.69529,0.69575,0.69529,0.69575,91599999.0
2005-08-10 21:28:00,0.69577,0.69577,0.69542,0.69548,127900003.0
2005-08-10 21:29:00,0.69583,0.69599,0.69535,0.69549,155299998.0
2005-08-10 21:30:00,0.69546,0.69571,0.6954,0.69565,220100003.0
2005-08-10 21:31:00,0.69538,0.69584,0.69538,0.69551,110599999.0
2005-08-10 21:32:00,0.69558,0.69573,0.6953,0.69555,123100000.0
2005-08-10 21:33:00,0.69543,0.69568,0.69539,0.69552,123199999.0
2005-08-10 21:34:00,0.69557,0.69561,0.6953,0.69556,109300000.0
2005-08-10 21:35:00,0.69561,0.69579,0.69545,0.6956,271299999.0
2005-08-10 21:36:00,0.69575,0.69587,0.69529,0.69545,244299999.0
2005-08-10 21:37:00,0.69575,0.69584,0.69538,0.69538,126500000.0
2005-08-10 21:38:00,0.69535,0.69584,0.69535,0.6954,93899998.0
2005-08-10 21:39:00,0.69538,0.69568,0.69527,0.69538,148200002.0
2005-08-10 21:40:00,0.69538,0.69575,0.69524,0.69524,218400002.0
2005-08-10 21:41:00,0.69515,0.69564,0.69515,0.69537,134600000.0
2005-08-10 21:42:00,0.69545,0.69561,0.69536,0.6956,92100002.0
2005-08-10 21:43:00,0.69566,0.69579,0.69547,0.69547,140200002.0
2005-08-10 21:44:00,0.69539,0.69579,0.69537,0.69542,101200001.0
2005-08-10 21:45:00,0.6955,0.69574,0.69535,0.69562,146600001.0
2005-08-10 21:46:00,0.69549,0.69572,0.69535,0.69535,189199999.0
2005-08-10 21:47:00,0.69546,0.6959,0.69546,0.69578,139500000.0
2005-08-10 21:48:00,0.69583,0.69592,0.69546,0.69592,119800000.0
2005-08-10 21:49:00,0.69569,0.69583,0.69532,0.6954,108399999.0
2005-08-10 21:50:00,0.69558,0.69572,0.69542,0.69552,107500000.0
2005-08-10 21:51:00,0.69592,0.69594,0.69542,0.69575,98700000.0
2005-08-10 21:52:00,0.69566,0.69578,0.69542,0.6955,138499997.0
2005-08-10 21:53:00,0.69566,0.69571,0.69543,0.69567,101100000.0
2005-08-10 21:54:00,0.69576,0.69584,0.69533,0.69563,171800001.0
2005-08-10 21:55:00,0.69552,0.69571,0.69537,0.69571,112999999.0
2005-08-10 21:56:00,0.69572,0.69578,0.69558,0.69561,142400000.0
2005-08-10 21:57:00,0.69583,0.69586,0.69548,0.69578,193499998.0
2005-08-10 21:58:00,0.69559,0.69589,0.69557,0.69589,74099999.0
2005-08-10 21:59:00,0.69556,0.69591,0.69549,0.69591,132199999.0
2005-08-10 22:00:00,0.69548,0.69602,0.69542,0.69575,107500000.0
2005-08-10 22:01:00,0.69558,0.69594,0.69549,0.69578,88499999.0
2005-08-10 22:02:00,0.6958,0.69595,0.69577,0.69594,117299998.0
2005-08-10 22:03:00,0.69584,0.69592,0.69565,0.69574,97999997.0
2005-08-10 22:04:00,0.69574,0.69574,0.69548,0.6955,69000000.0
2005-08-10 22:05:00,0.69527,0.69574,0.6952,0.69564,134799999.0
2005-08-10 22:06:00,0.69559,0.69586,0.69532,0.69566,85799999.0
2005-08-10 22:07:00,0.69574,0.69577,0.6955,0.6955,109699998.0
2005-08-10 22:08:00,0.69562,0.6957,0.6954,0.69562,106300001.0
2005-08-10 22:09:00,0.69554,0.69567,0.69547,0.6956,88900000.0
2005-08-10 22:10:00,0.69554,0.69583,0.69552,0.69578,174100000.0
2005-08-10 22:11:00,0.69553,0.69591,0.69553,0.69583,94900000.0
2005-08-10 22:12:00,0.69545,0.69576,0.6954,0.6955,132900000.0
2005-08-10 22:13:00,0.69557,0.69589,0.69544,0.69587,101800000.0
2005-08-10 22:14:00,0.69546,0.69571,0.69541,0.69545,127599998.0
2005-08-10 22:15:00,0.69567,0.69588,0.6954,0.6954,129000000.0
2005-08-10 22:16:00,0.69549,0.69581,0.69549,0.69569,72399999.0
2005-08-10 22:17:00,0.69571,0.6958,0.69542,0.69547,181199998.0
2005-08-10 22:18:00,0.69587,0.69593,0.69544,0.6955,149100000.0
2005-08-10 22:19:00,0.69558,0.69567,0.69548,0.69553,159099998.0
2005-08-10 22:20:00,0.69546,0.69581,0.69537,0.69581,103599998.0
2005-08-10 22:21:00,0.69549,0.6958,0.69543,0.6955,173800002.0
2005-08-10 22:22:00,0.69553,0.69593,0.69541,0.69593,101200000.0
2005-08-10 22:23:00,0.69579,0.69579,0.69547,0.69558,121200000.0
2005-08-10 22:24:00,0.69547,0.69578,0.69542,0.69547,222400002.0
2005-08-10 22:25:00,0.6954,0.69587,0.6954,0.6955,185200001.0
2005-08-10 22:26:00,0.69545,0.69587,0.69544,0.69579,122300001.0
2005-08-10 22:27:00,0.69572,0.69588,0.6954,0.69554,91400001.0
2005-08-10 22:28:00,0.69554,0.69567,0.69524,0.6954,128600002.0
2005-08-10 22:29:00,0.69542,0.6956,0.6952,0.69533,118099999.0
2005-08-10 22:30:00,0.69555,0.69555,0.69503,0.69515,170400004.0
2005-08-10 22:31:00,0.69525,0.69554,0.69515,0.69531,109299999.0
2005-08-10 22:32:00,0.69527,0.69539,0.69504,0.69537,91100001.0
2005-08-10 22:33:00,0.69519,0.69541,0.69498,0.69527,167000001.0
2005-08-10 22:34:00,0.69511,0.69543,0.69496,0.69525,117399998.0
2005-08-10 22:35:00,0.69512,0.69551,0.69506,0.69538,80000001.0
2005-08-10 22:36:00,0.69539,0.69555,0.6952,0.69527,106400000.0
2005-08-10 22:37:00,0.69536,0.69553,0.69512,0.69548,133100001.0
2005-08-10 22:38:00,0.69536,0.69549,0.69503,0.6954,120500000.0
2005-08-10 22:39:00,0.69532,0.6955,0.69518,0.69537,112699999.0
2005-08-10 22:40:00,0.69548,0.69556,0.69513,0.69534,126600001.0
2005-08-10 22:41:00,0.69526,0.6954,0.69522,0.6954,109599998.0
2005-08-10 22:42:00,0.69517,0.69569,0.69516,0.69569,157900001.0
2005-08-10 22:43:00,0.69567,0.69567,0.69519,0.69564,201299999.0
2005-08-10 22:44:00,0.69548,0.69568,0.69526,0.6955,215000000.0
2005-08-10 22:45:00,0.69546,0.6957,0.69504,0.69557,216300002.0
2005-08-10 22:46:00,0.69532,0.69548,0.69479,0.69513,185299998.0
2005-08-10 22:47:00,0.6952,0.69524,0.69493,0.69512,96200000.0
2005-08-10 22:48:00,0.6952,0.69562,0.69499,0.69548,228600003.0
2005-08-10 22:49:00,0.6952,0.69557,0.695,0.69555,95300001.0
2005-08-10 22:50:00,0.6955,0.6955,0.69501,0.69535,302200000.0
2005-08-10 22:51:00,0.6954,0.69542,0.69492,0.69513,204199998.0
2005-08-10 22:52:00,0.69491,0.69539,0.69484,0.69522,137200000.0
2005-08-10 22:53:00,0.69521,0.69537,0.69498,0.69522,83800000.0
2005-08-10 22:54:00,0.69499,0.69546,0.69492,0.69521,135999998.0
2005-08-10 22:55:00,0.69507,0.69539,0.69496,0.69505,155899998.0
2005-08-10 22:56:00,0.69516,0.69532,0.695,0.695,124700002.0
2005-08-10 22:57:00,0.69496,0.69543,0.69488,0.69497,186699999.0
2005-08-10 22:58:00,0.69489,0.6953,0.69489,0.69511,120300002.0
2005-08-10 22:59:00,0.69481,0.69531,0.69474,0.69477,161100002.0
2005-08-10 23:00:00,0.69483,0.69527,0.6947,0.69497,102199999.0
2005-08-10 23:01:00,0.69494,0.69519,0.69469,0.69516,105700000.0
2005-08-10 23:02:00,0.69511,0.69526,0.69486,0.69497,156499998.0
2005-08-10 23:03:00,0.69511,0.69527,0.69497,0.69514,127699999.0
2005-08-10 23:04:00,0.69509,0.69532,0.69501,0.69507,144300001.0
2005-08-10 23:05:00,0.69527,0.6954,0.69497,0.69501,89400001.0
2005-08-10 23:06:00,0.69557,0.69557,0.6949,0.6953,129900000.0
2005-08-10 23:07:00,0.69499,0.69529,0.69488,0.69488,90199998.0
2005-08-10 23:08:00,0.69506,0.69543,0.69488,0.69518,139499999.0
2005-08-10 23:09:00,0.69515,0.69526,0.69508,0.69514,95800000.0
2005-08-10 23:10:00,0.69518,0.69529,0.69502,0.69502,109600001.0
2005-08-10 23:11:00,0.69515,0.69542,0.69512,0.69512,101300001.0
2005-08-10 23:12:00,0.69504,0.69572,0.69504,0.69572,130900001.0
2005-08-10 23:13:00,0.69556,0.69556,0.69515,0.69535,75799999.0
2005-08-10 23:14:00,0.69519,0.69547,0.69507,0.69508,117799999.0
2005-08-10 23:15:00,0.69496,0.69536,0.69481,0.69493,107399999.0
2005-08-10 23:16:00,0.69528,0.69528,0.69485,0.69519,77999998.0
2005-08-10 23:17:00,0.69515,0.69544,0.69499,0.69526,125600000.0
2005-08-10 23:18:00,0.69532,0.69533,0.69505,0.69524,94500001.0
2005-08-10 23:19:00,0.69484,0.69545,0.69484,0.69525,87500000.0
2005-08-10 23:20:00,0.69501,0.69522,0.69489,0.69489,110999999.0
2005-08-10 23:21:00,0.69511,0.69519,0.69486,0.69487,63000000.0
2005-08-10 23:22:00,0.69527,0.69533,0.69484,0.6949,130200000.0
2005-08-10 23:23:00,0.69512,0.6955,0.69497,0.69497,93900000.0
2005-08-10 23:24:00,0.69502,0.69519,0.69493,0.69493,64500000.0
2005-08-10 23:25:00,0.69511,0.69537,0.69491,0.69505,100600000.0
2005-08-10 23:26:00,0.69488,0.69543,0.69488,0.69533,86900000.0
2005-08-10 23:27:00,0.69542,0.69547,0.69495,0.69495,81000000.0
2005-08-10 23:28:00,0.69508,0.69534,0.69497,0.69518,72799999.0
2005-08-10 23:29:00,0.69511,0.69525,0.69496,0.69511,88500001.0
2005-08-10 23:30:00,0.69498,0.69535,0.69482,0.69508,81099999.0
2005-08-10 23:31:00,0.69488,0.69548,0.69488,0.69547,100400000.0
2005-08-10 23:32:00,0.69546,0.69546,0.69495,0.69499,169700001.0
2005-08-10 23:33:00,0.69522,0.69546,0.69495,0.69495,85499998.0
2005-08-10 23:34:00,0.69529,0.69535,0.69495,0.69505,121399996.0
2005-08-10 23:35:00,0.69521,0.69539,0.69498,0.69512,70200000.0
2005-08-10 23:36:00,0.69498,0.69523,0.69497,0.69508,86700000.0
2005-08-10 23:37:00,0.69511,0.69532,0.69498,0.69508,121799998.0
2005-08-10 23:38:00,0.69513,0.69525,0.69491,0.69491,125899999.0
2005-08-10 23:39:00,0.69488,0.69545,0.69488,0.69545,82100000.0
2005-08-10 23:40:00,0.69526,0.69536,0.69498,0.69525,112099998.0
2005-08-10 23:41:00,0.69525,0.69554,0.69505,0.69543,81700000.0
2005-08-10 23:42:00,0.69548,0.69553,0.69502,0.69503,111699997.0
2005-08-10 23:43:00,0.69502,0.69532,0.69502,0.69525,85300000.0
2005-08-10 23:44:00,0.69516,0.69546,0.69502,0.69502,90100000.0
2005-08-10 23:45:00,0.69509,0.69556,0.69509,0.69556,102500002.0
2005-08-10 23:46:00,0.69559,0.69567,0.69512,0.69512,126499999.0
2005-08-10 23:47:00,0.69522,0.69544,0.69522,0.69535,58100000.0
2005-08-10 23:48:00,0.69532,0.69568,0.69522,0.69568,73700000.0
2005-08-10 23:49:00,0.6957,0.6957,0.69512,0.69512,124299998.0
2005-08-10 23:50:00,0.6952,0.69537,0.69506,0.69525,61400000.0
2005-08-10 23:51:00,0.69526,0.69547,0.69523,0.69532,99400000.0
2005-08-10 23:52:00,0.69505,0.69545,0.69505,0.69505,118899999.0
2005-08-10 23:53:00,0.69509,0.69532,0.69501,0.69514,140500002.0
2005-08-10 23:54:00,0.69516,0.69552,0.69495,0.69522,139899999.0
2005-08-10 23:55:00,0.69538,0.69547,0.69517,0.69517,125499999.0
2005-08-10 23:56:00,0.69508,0.69551,0.69496,0.69547,105600001.0
2005-08-10 23:57:00,0.69551,0.69551,0.69501,0.69512,148800002.0
2005-08-10 23:58:00,0.6953,0.69541,0.69515,0.69527,67899999.0
2005-08-10 23:59:00,0.69517,0.69529,0.6949,0.6949,166999999.0
2005-08-11 00:00:00,0.69495,0.69551,0.69495,0.69551,80000001.0
2005-08-11 00:01:00,0.69554,0.69554,0.69522,0.69522,114800002.0
2005-08-11 00:02:00,0.69515,0.69536,0.69493,0.69496,198199996.0
2005-08-11 00:03:00,0.69508,0.69537,0.69492,0.69537,171300003.0
2005-08-11 00:04:00,0.69538,0.69542,0.69512,0.69531,115399996.0
2005-08-11 00:05:00,0.69547,0.69549,0.69492,0.69492,68100000.0
2005-08-11 00:06:00,0.69522,0.69527,0.69492,0.69495,127400003.0
2005-08-11 00:07:00,0.6951,0.69555,0.69504,0.69551,60599999.0
2005-08-11 00:08:00,0.69543,0.69546,0.69519,0.69524,105800000.0
2005-08-11 00:09:00,0.695,0.69531,0.69489,0.69504,119100001.0
2005-08-11 00:10:00,0.69498,0.69537,0.69481,0.69531,126599999.0
2005-08-11 00:11:00,0.69516,0.69533,0.6949,0.6949,155400000.0
2005-08-11 00:12:00,0.69528,0.69545,0.69515,0.69545,82100002.0
2005-08-11 00:13:00,0.69548,0.69548,0.69498,0.69515,100500000.0
2005-08-11 00:14:00,0.69527,0.69537,0.69485,0.69512,116699999.0
2005-08-11 00:15:00,0.69505,0.69549,0.69497,0.69545,121600000.0
2005-08-11 00:16:00,0.69545,0.6955,0.69517,0.6955,94400000.0
2005-08-11 00:17:00,0.69545,0.69563,0.69526,0.69558,96800000.0
2005-08-11 00:18:00,0.69551,0.69555,0.69517,0.69517,133899996.0
2005-08-11 00:19:00,0.6952,0.69561,0.6952,0.69544,66700000.0
2005-08-11 00:20:00,0.69537,0.69564,0.69537,0.69545,57400000.0
2005-08-11 00:21:00,0.69554,0.69565,0.69534,0.6955,121900000.0
2005-08-11 00:22:00,0.69542,0.69555,0.69524,0.69555,106400000.0
2005-08-11 00:23:00,0.69559,0.69563,0.69527,0.6956,132999999.0
2005-08-11 00:24:00,0.69561,0.69566,0.69556,0.69565,101900001.0
2005-08-11 00:25:00,0.69565,0.69565,0.69526,0.69553,185300001.0
2005-08-11 00:26:00,0.69549,0.69549,0.69474,0.69479,112000001.0
2005-08-11 00:27:00,0.69491,0.69531,0.69491,0.69524,79300000.0
2005-08-11 00:28:00,0.69516,0.69552,0.6951,0.6954,191199997.0
2005-08-11 00:29:00,0.69532,0.69553,0.69511,0.69553,122200002.0
2005-08-11 00:30:00,0.69554,0.69556,0.69512,0.69556,151099997.0
2005-08-11 00:31:00,0.69509,0.69518,0.69493,0.69511,60800000.0
2005-08-11 00:32:00,0.69501,0.69535,0.695,0.69519,163699997.0
2005-08-11 00:33:00,0.6951,0.69548,0.69501,0.69546,141699996.0
2005-08-11 00:34:00,0.69538,0.69549,0.69504,0.69547,121999999.0
2005-08-11 00:35:00,0.69549,0.69549,0.69493,0.69512,118399999.0
2005-08-11 00:36:00,0.69515,0.69531,0.69494,0.69522,120600000.0
2005-08-11 00:37:00,0.69538,0.69563,0.69513,0.69551,157100002.0
2005-08-11 00:38:00,0.69568,0.69569,0.69517,0.69536,89300000.0
2005-08-11 00:39:00,0.69534,0.69559,0.69511,0.69526,152400000.0
2005-08-11 00:40:00,0.69542,0.69562,0.69528,0.69562,127100000.0
2005-08-11 00:41:00,0.69563,0.69576,0.6952,0.69576,96400001.0
2005-08-11 00:42:00,0.69559,0.69559,0.69521,0.69558,74100000.0
2005-08-11 00:43:00,0.69575,0.69577,0.69516,0.69516,138800002.0
2005-08-11 00:44:00,0.69516,0.69531,0.69501,0.69505,115600001.0
2005-08-11 00:45:00,0.69535,0.69592,0.69496,0.69592,125900000.0
2005-08-11 00:46:00,0.69604,0.69692,0.69588,0.69692,107299999.0
2005-08-11 00:47:00,0.69681,0.69713,0.69672,0.69713,89200000.0
2005-08-11 00:48:00,0.6971,0.69743,0.69675,0.69686,174700000.0
2005-08-11 00:49:00,0.6969,0.69694,0.69658,0.69665,94200001.0
2005-08-11 00:50:00,0.69662,0.69674,0.6964,0.69673,112399999.0
2005-08-11 00:51:00,0.69686,0.69698,0.69669,0.69696,160600000.0
2005-08-11 00:52:00,0.6969,0.6969,0.6965,0.69669,81200002.0
2005-08-11 00:53:00,0.69671,0.69709,0.69657,0.69675,143299999.0
2005-08-11 00:54:00,0.69664,0.69681,0.69638,0.69681,191300001.0
2005-08-11 00:55:00,0.69689,0.69693,0.69651,0.69683,84700000.0
2005-08-11 00:56:00,0.69643,0.697,0.69638,0.69696,80600000.0
2005-08-11 00:57:00,0.69672,0.6969,0.69631,0.69631,92500000.0
2005-08-11 00:58:00,0.69637,0.69677,0.69637,0.69657,210900004.0
2005-08-11 00:59:00,0.69658,0.69671,0.69646,0.69651,127300000.0
2005-08-11 01:00:00,0.69633,0.69668,0.69625,0.69637,135300004.0
2005-08-11 01:01:00,0.69615,0.69665,0.69615,0.69646,149700001.0
2005-08-11 01:02:00,0.69657,0.69671,0.69638,0.6964,99600001.0
2005-08-11 01:03:00,0.69644,0.69668,0.69625,0.69653,89300000.0
2005-08-11 01:04:00,0.69644,0.69667,0.69635,0.69667,78600000.0
2005-08-11 01:05:00,0.69649,0.69657,0.6963,0.69649,75500000.0
2005-08-11 01:06:00,0.69617,0.69673,0.69612,0.6966,97200001.0
2005-08-11 01:07:00,0.6966,0.69675,0.69636,0.69654,102199997.0
2005-08-11 01:08:00,0.69669,0.69669,0.69619,0.6962,155300000.0
2005-08-11 01:09:00,0.69637,0.69658,0.69611,0.6964,102300001.0
2005-08-11 01:10:00,0.69636,0.69673,0.69621,0.69658,128599999.0
2005-08-11 01:11:00,0.6967,0.6968,0.69639,0.69666,96100002.0
2005-08-11 01:12:00,0.69644,0.69697,0.69642,0.6966,157000000.0
2005-08-11 01:13:00,0.69664,0.69707,0.69664,0.69692,141899998.0
2005-08-11 01:14:00,0.69692,0.69712,0.69675,0.69712,115100000.0
2005-08-11 01:15:00,0.69729,0.69749,0.69703,0.69749,117500000.0
2005-08-11 01:16:00,0.69764,0.69817,0.69751,0.69817,106100003.0
2005-08-11 01:17:00,0.69817,0.69832,0.69772,0.69787,153900000.0
2005-08-11 01:18:00,0.69778,0.69788,0.69736,0.69738,223099998.0
2005-08-11 01:19:00,0.69731,0.6977,0.69731,0.6977,161099999.0
2005-08-11 01:20:00,0.69756,0.69761,0.69735,0.6975,165000002.0
2005-08-11 01:21:00,0.69733,0.69766,0.6972,0.69759,108200000.0
2005-08-11 01:22:00,0.69727,0.6979,0.69723,0.6978,137600000.0
2005-08-11 01:23:00,0.69766,0.69796,0.6976,0.69784,105200001.0
2005-08-11 01:24:00,0.69747,0.69797,0.69734,0.69764,188599999.0
2005-08-11 01:25:00,0.69753,0.69791,0.69741,0.69766,102100000.0
2005-08-11 01:26:00,0.69768,0.69826,0.69765,0.69785,132399998.0
2005-08-11 01:27:00,0.69804,0.69831,0.69745,0.69831,171499999.0
2005-08-11 01:28:00,0.69829,0.69829,0.69774,0.69793,155599998.0
2005-08-11 01:29:00,0.69812,0.69828,0.6979,0.69828,135899999.0
2005-08-11 01:30:00,0.69824,0.69839,0.69793,0.69813,139200000.0
2005-08-11 01:31:00,0.69775,0.69821,0.69775,0.69791,136999999.0
2005-08-11 01:32:00,0.69822,0.69829,0.69783,0.69805,127500000.0
2005-08-11 01:33:00,0.69804,0.69818,0.69795,0.69813,74099999.0
2005-08-11 01:34:00,0.69805,0.69843,0.6979,0.69838,98100000.0
2005-08-11 01:35:00,0.69825,0.69835,0.69776,0.69782,134900000.0
2005-08-11 01:36:00,0.69817,0.69832,0.69782,0.69784,114900000.0
2005-08-11 01:37:00,0.69783,0.69834,0.69777,0.69824,52600000.0
2005-08-11 01:38:00,0.6983,0.6983,0.69759,0.69792,77000001.0
2005-08-11 01:39:00,0.69807,0.69815,0.69796,0.6981,134499999.0
2005-08-11 01:40:00,0.69814,0.69819,0.69776,0.69782,183500001.0
2005-08-11 01:41:00,0.69799,0.69809,0.6978,0.69807,90900000.0
2005-08-11 01:42:00,0.69829,0.69829,0.69796,0.698,75600000.0
2005-08-11 01:43:00,0.69814,0.69817,0.69767,0.6978,91700000.0
2005-08-11 01:44:00,0.69804,0.69804,0.69742,0.69768,108099998.0
2005-08-11 01:45:00,0.69794,0.69812,0.69773,0.69784,94399999.0
2005-08-11 01:46:00,0.69791,0.69799,0.69763,0.69769,132899999.0
2005-08-11 01:47:00,0.69787,0.69801,0.69777,0.69792,113200002.0
2005-08-11 01:48:00,0.69817,0.69824,0.6976,0.69767,144999999.0
2005-08-11 01:49:00,0.69743,0.6979,0.69736,0.69777,160500001.0
2005-08-11 01:50:00,0.69761,0.69787,0.69737,0.69778,103299999.0
2005-08-11 01:51:00,0.69802,0.69803,0.6974,0.69772,176600000.0
2005-08-11 01:52:00,0.69738,0.69786,0.69736,0.69754,108600000.0
2005-08-11 01:53:00,0.69755,0.6976,0.69734,0.69736,130800000.0
2005-08-11 01:54:00,0.6974,0.6975,0.69718,0.69744,181600001.0
2005-08-11 01:55:00,0.69744,0.69766,0.69721,0.69758,129299999.0
2005-08-11 01:56:00,0.69747,0.69755,0.69725,0.69755,108299999.0
2005-08-11 01:57:00,0.69759,0.69771,0.69737,0.69761,152799999.0
2005-08-11 01:58:00,0.69744,0.69744,0.69725,0.69737,83600000.0
2005-08-11 01:59:00,0.69772,0.69772,0.69737,0.69746,56400000.0
2005-08-11 02:00:00,0.69772,0.69772,0.6973,0.69748,100299998.0
2005-08-11 02:01:00,0.69768,0.69772,0.69703,0.69703,95600000.0
2005-08-11 02:02:00,0.69715,0.6976,0.69692,0.69732,161100001.0
2005-08-11 02:03:00,0.69704,0.69745,0.69704,0.69734,94200001.0
2005-08-11 02:04:00,0.69747,0.69759,0.6972,0.6975,86600001.0
2005-08-11 02:05:00,0.69757,0.69773,0.6973,0.6973,107600000.0
2005-08-11 02:06:00,0.69707,0.6975,0.69707,0.69747,133500001.0
2005-08-11 02:07:00,0.69717,0.69774,0.69714,0.69774,95500002.0
2005-08-11 02:08:00,0.69777,0.69777,0.69719,0.69723,130100000.0
2005-08-11 02:09:00,0.69739,0.69759,0.69733,0.69735,157100001.0
2005-08-11 02:10:00,0.69728,0.69781,0.69721,0.69781,150100001.0
2005-08-11 02:11:00,0.69773,0.69773,0.69716,0.69723,163099998.0
2005-08-11 02:12:00,0.69711,0.69762,0.69711,0.69733,107200000.0
2005-08-11 02:13:00,0.69711,0.69757,0.69702,0.69746,117999999.0
2005-08-11 02:14:00,0.69718,0.69753,0.69718,0.69753,139500000.0
2005-08-11 02:15:00,0.69759,0.69759,0.69687,0.69717,138300001.0
2005-08-11 02:16:00,0.69713,0.69735,0.69685,0.697,119100000.0
2005-08-11 02:17:00,0.69701,0.69717,0.69669,0.69688,73400001.0
2005-08-11 02:18:00,0.69668,0.69725,0.69668,0.697,108399998.0
2005-08-11 02:19:00,0.697,0.69707,0.69693,0.69695,88800002.0
2005-08-11 02:20:00,0.69717,0.69729,0.69683,0.69696,137600001.0
2005-08-11 02:21:00,0.69704,0.6974,0.69698,0.6974,137899999.0
2005-08-11 02:22:00,0.69737,0.69737,0.69694,0.69719,154299996.0
2005-08-11 02:23:00,0.69725,0.69756,0.6969,0.69724,113300000.0
2005-08-11 02:24:00,0.69734,0.69734,0.69696,0.69715,107700000.0
2005-08-11 02:25:00,0.69732,0.69738,0.69703,0.69738,116900000.0
2005-08-11 02:26:00,0.69733,0.69759,0.69708,0.69746,57399999.0
2005-08-11 02:27:00,0.69736,0.6974,0.69718,0.69738,119099999.0
2005-08-11 02:28:00,0.69734,0.69743,0.69707,0.69712,94400000.0
2005-08-11 02:29:00,0.69743,0.69751,0.69699,0.69715,163000002.0
2005-08-11 02:30:00,0.69714,0.69745,0.697,0.69745,84399998.0
2005-08-11 02:31:00,0.69737,0.69745,0.69694,0.69745,145800001.0
2005-08-11 02:32:00,0.69744,0.69748,0.69711,0.69732,138800000.0
2005-08-11 02:33:00,0.69726,0.69748,0.69718,0.6972,84300000.0
2005-08-11 02:34:00,0.69744,0.69756,0.6973,0.69735,106399999.0
2005-08-11 02:35:00,0.69726,0.69749,0.69726,0.69745,84900000.0
2005-08-11 02:36:00,0.69716,0.6975,0.69705,0.69736,97600000.0
2005-08-11 02:37:00,0.69705,0.69749,0.69705,0.69723,73900000.0
2005-08-11 02:38:00,0.69725,0.6973,0.6969,0.69703,69600000.0
2005-08-11 02:39:00,0.69707,0.69731,0.69691,0.69714,171699998.0
2005-08-11 02:40:00,0.69726,0.69757,0.69706,0.69734,128299999.0
2005-08-11 02:41:00,0.69721,0.69754,0.69721,0.69737,99000000.0
2005-08-11 02:42:00,0.69729,0.69743,0.69706,0.69713,135300000.0
2005-08-11 02:43:00,0.69706,0.6974,0.69703,0.69733,97099999.0
2005-08-11 02:44:00,0.69696,0.69733,0.69693,0.69697,129000000.0
2005-08-11 02:45:00,0.69734,0.69734,0.69712,0.69727,120300000.0
2005-08-11 02:46:00,0.69721,0.69754,0.6969,0.6972,120400001.0
2005-08-11 02:47:00,0.69731,0.6974,0.69697,0.69703,173799998.0
2005-08-11 02:48:00,0.69716,0.6973,0.69702,0.69723,116299997.0
2005-08-11 02:49:00,0.69724,0.69748,0.69699,0.69699,68500000.0
2005-08-11 02:50:00,0.69717,0.69752,0.69717,0.69731,91999999.0
2005-08-11 02:51:00,0.69742,0.69762,0.69717,0.69717,199000000.0
2005-08-11 02:52:00,0.69746,0.69765,0.69724,0.69744,109400000.0
2005-08-11 02:53:00,0.69749,0.69754,0.69728,0.69732,87000000.0
2005-08-11 02:54:00,0.69732,0.69761,0.69723,0.69757,124700002.0
2005-08-11 02:55:00,0.69739,0.69759,0.69712,0.69712,125300000.0
2005-08-11 02:56:00,0.6972,0.69742,0.6971,0.69735,115999999.0
2005-08-11 02:57:00,0.69757,0.69757,0.69726,0.69731,71900000.0
2005-08-11 02:58:00,0.69728,0.69762,0.69717,0.69755,94100000.0
2005-08-11 02:59:00,0.69763,0.69763,0.69728,0.69755,177199997.0
2005-08-11 03:00:00,0.69753,0.69758,0.69714,0.69751,178200000.0
2005-08-11 03:01:00,0.69745,0.6977,0.69734,0.6977,143999997.0
2005-08-11 03:02:00,0.69758,0.69758,0.69738,0.69741,158599996.0
2005-08-11 03:03:00,0.6975,0.69768,0.69744,0.69758,202700000.0
2005-08-11 03:04:00,0.69754,0.69773,0.69736,0.69757,267299999.0
2005-08-11 03:05:00,0.69742,0.69776,0.69733,0.69748,185300000.0
2005-08-11 03:06:00,0.69742,0.69762,0.69732,0.69738,63200000.0
2005-08-11 03:07:00,0.69759,0.69762,0.69741,0.69757,151200000.0
2005-08-11 03:08:00,0.69749,0.69784,0.69745,0.69758,191299998.0
2005-08-11 03:09:00,0.69764,0.69785,0.69746,0.69746,123199998.0
2005-08-11 03:10:00,0.69759,0.69793,0.69757,0.69778,130899999.0
2005-08-11 03:11:00,0.69794,0.69803,0.69755,0.69767,113300000.0
2005-08-11 03:12:00,0.69791,0.69798,0.69748,0.69758,122999999.0
2005-08-11 03:13:00,0.6977,0.69782,0.6976,0.69778,119799997.0
2005-08-11 03:14:00,0.6977,0.69785,0.69759,0.69777,176400001.0
2005-08-11 03:15:00,0.69783,0.69803,0.69764,0.69764,148100000.0
2005-08-11 03:16:00,0.69765,0.69817,0.69732,0.69817,120200000.0
2005-08-11 03:17:00,0.69781,0.69803,0.69764,0.69787,144400000.0
2005-08-11 03:18:00,0.69796,0.69819,0.69782,0.69816,125099999.0
2005-08-11 03:19:00,0.69818,0.6982,0.69768,0.69789,192900000.0
2005-08-11 03:20:00,0.69781,0.69823,0.69772,0.69778,155600001.0
2005-08-11 03:21:00,0.69763,0.69817,0.69757,0.69812,105600001.0
2005-08-11 03:22:00,0.69781,0.69814,0.69766,0.69805,72800000.0
2005-08-11 03:23:00,0.69804,0.69827,0.69785,0.69808,76599999.0
2005-08-11 03:24:00,0.69798,0.69823,0.69787,0.69809,87300001.0
2005-08-11 03:25:00,0.69818,0.69827,0.69784,0.69822,101199999.0
2005-08-11 03:26:00,0.6982,0.69846,0.69783,0.69827,224399997.0
2005-08-11 03:27:00,0.69842,0.69842,0.69784,0.69788,183300001.0
2005-08-11 03:28:00,0.69791,0.69821,0.69767,0.69778,165900002.0
2005-08-11 03:29:00,0.69768,0.69813,0.69755,0.69774,134799997.0
2005-08-11 03:30:00,0.69789,0.69802,0.6976,0.69766,122400002.0
2005-08-11 03:31:00,0.69792,0.69799,0.69738,0.69752,152799999.0
2005-08-11 03:32:00,0.6974,0.69763,0.69714,0.69739,75399999.0
2005-08-11 03:33:00,0.69711,0.69721,0.69664,0.69694,102500000.0
2005-08-11 03:34:00,0.69687,0.69692,0.69674,0.69692,84299999.0
2005-08-11 03:35:00,0.69696,0.69708,0.69671,0.69708,178500000.0
2005-08-11 03:36:00,0.69707,0.69732,0.69688,0.69716,148399999.0
2005-08-11 03:37:00,0.69715,0.69772,0.69715,0.69765,171499999.0
2005-08-11 03:38:00,0.69757,0.6977,0.6973,0.6973,70400001.0
2005-08-11 03:39:00,0.69742,0.69773,0.69742,0.69772,44500001.0
2005-08-11 03:40:00,0.69751,0.6977,0.69739,0.69754,141000002.0
2005-08-11 03:41:00,0.69759,0.69793,0.69727,0.69765,210199997.0
2005-08-11 03:42:00,0.69747,0.6978,0.69742,0.69773,269600001.0
2005-08-11 03:43:00,0.69777,0.69784,0.69742,0.6976,75800000.0
2005-08-11 03:44:00,0.69776,0.69797,0.69756,0.69768,61500000.0
2005-08-11 03:45:00,0.69797,0.69843,0.69789,0.69843,128600003.0
2005-08-11 03:46:00,0.69875,0.69928,0.69854,0.69861,185500000.0
2005-08-11 03:47:00,0.69865,0.69885,0.69836,0.69875,108500000.0
2005-08-11 03:48:00,0.69873,0.69928,0.69851,0.69906,159500000.0
2005-08-11 03:49:00,0.69912,0.69912,0.69845,0.6989,130999999.0
2005-08-11 03:50:00,0.69865,0.69875,0.69836,0.69853,95600000.0
2005-08-11 03:51:00,0.69851,0.69856,0.69829,0.69839,161400000.0
2005-08-11 03:52:00,0.69867,0.69882,0.69841,0.69882,168900000.0
2005-08-11 03:53:00,0.69907,0.69919,0.69875,0.69903,106099998.0
2005-08-11 03:54:00,0.69914,0.69933,0.69885,0.69902,145699999.0
2005-08-11 03:55:00,0.69887,0.69938,0.6987,0.69922,184700001.0
2005-08-11 03:56:00,0.69918,0.69948,0.69882,0.69911,133700001.0
2005-08-11 03:57:00,0.69901,0.69942,0.69901,0.6994,115499999.0
2005-08-11 03:58:00,0.69957,0.69979,0.69917,0.69947,218100000.0
2005-08-11 03:59:00,0.69949,0.69965,0.69921,0.6994,70100000.0
2005-08-11 04:00:00,0.69915,0.69963,0.69906,0.6995,143200000.0
2005-08-11 04:01:00,0.69945,0.69949,0.69907,0.69907,142599997.0
2005-08-11 04:02:00,0.69938,0.6999,0.69929,0.69969,140699999.0
2005-08-11 04:03:00,0.69971,0.69983,0.69937,0.69974,139900001.0
2005-08-11 04:04:00,0.6997,0.70003,0.69962,0.69974,96899999.0
2005-08-11 04:05:00,0.69972,0.69988,0.69921,0.6998,89400000.0
2005-08-11 04:06:00,0.70003,0.70034,0.69977,0.69981,183700003.0
2005-08-11 04:07:00,0.69976,0.70042,0.69967,0.70042,89700001.0
2005-08-11 04:08:00,0.70058,0.70058,0.70014,0.70047,169300002.0
2005-08-11 04:09:00,0.70041,0.70052,0.69995,0.70004,92300000.0
2005-08-11 04:10:00,0.70009,0.7003,0.69979,0.69991,185800001.0
2005-08-11 04:11:00,0.69978,0.70003,0.69962,0.69969,73900000.0
2005-08-11 04:12:00,0.69967,0.69985,0.69921,0.69956,128400001.0
2005-08-11 04:13:00,0.69941,0.69953,0.69903,0.69933,82899999.0
2005-08-11 04:14:00,0.69908,0.6994,0.69893,0.69893,103300000.0
2005-08-11 04:15:00,0.69914,0.69967,0.69913,0.6995,206799999.0
2005-08-11 04:16:00,0.69945,0.69974,0.69926,0.6995,160699999.0
2005-08-11 04:17:00,0.69946,0.69989,0.69946,0.69975,148999998.0
2005-08-11 04:18:00,0.69938,0.69968,0.69927,0.69968,87499999.0
2005-08-11 04:19:00,0.69974,0.69997,0.69954,0.69973,91300000.0
2005-08-11 04:20:00,0.69965,0.69978,0.69953,0.69963,102300000.0
2005-08-11 04:21:00,0.69965,0.69985,0.6994,0.6994,169499998.0
2005-08-11 04:22:00,0.6993,0.6997,0.6993,0.69947,130899999.0
2005-08-11 04:23:00,0.69948,0.69976,0.6994,0.69952,169099999.0
2005-08-11 04:24:00,0.69939,0.69979,0.69927,0.69942,104799999.0
2005-08-11 04:25:00,0.69935,0.69974,0.69932,0.69968,79699999.0
2005-08-11 04:26:00,0.69961,0.69965,0.69948,0.69951,105999999.0
2005-08-11 04:27:00,0.69949,0.69975,0.69938,0.69958,87800000.0
2005-08-11 04:28:00,0.69961,0.69968,0.69926,0.69949,205699996.0
2005-08-11 04:29:00,0.69957,0.69969,0.69939,0.69946,128000001.0
2005-08-11 04:30:00,0.69964,0.69968,0.6992,0.69928,98599999.0
2005-08-11 04:31:00,0.69931,0.69973,0.69931,0.69973,89200000.0
2005-08-11 04:32:00,0.6996,0.69979,0.69925,0.69925,141799996.0
2005-08-11 04:33:00,0.69922,0.6997,0.69919,0.69934,183500002.0
2005-08-11 04:34:00,0.69944,0.69979,0.69942,0.69958,148200000.0
2005-08-11 04:35:00,0.69944,0.69978,0.69914,0.69942,119100001.0
2005-08-11 04:36:00,0.69954,0.69956,0.69907,0.69928,96899999.0
2005-08-11 04:37:00,0.69942,0.69961,0.69923,0.69935,104699998.0
2005-08-11 04:38:00,0.69945,0.69974,0.69933,0.69933,116599998.0
2005-08-11 04:39:00,0.6994,0.6996,0.69937,0.69953,110100001.0
2005-08-11 04:40:00,0.69938,0.69965,0.69915,0.69915,128500000.0
2005-08-11 04:41:00,0.69916,0.69964,0.69906,0.69926,242700001.0
2005-08-11 04:42:00,0.69923,0.69957,0.6991,0.69954,169199999.0
2005-08-11 04:43:00,0.69946,0.69977,0.69925,0.69977,102000000.0
2005-08-11 04:44:00,0.69953,0.69977,0.69918,0.69918,119299999.0
2005-08-11 04:45:00,0.69935,0.6997,0.69935,0.69952,110300001.0
2005-08-11 04:46:00,0.69971,0.69994,0.69937,0.69984,167800000.0
2005-08-11 04:47:00,0.69965,0.70004,0.69953,0.69985,193099998.0
2005-08-11 04:48:00,0.6997,0.69992,0.69952,0.69959,100499999.0
2005-08-11 04:49:00,0.69967,0.69998,0.69952,0.69985,161099999.0
2005-08-11 04:50:00,0.70022,0.70022,0.69961,0.69968,101199999.0
2005-08-11 04:51:00,0.69964,0.70015,0.69964,0.69974,111000000.0
2005-08-11 04:52:00,0.69972,0.70021,0.69959,0.70021,106000000.0
2005-08-11 04:53:00,0.70028,0.70039,0.70001,0.70016,103100001.0
2005-08-11 04:54:00,0.70022,0.70027,0.69981,0.69994,102100002.0
2005-08-11 04:55:00,0.69999,0.70002,0.69953,0.69957,121399999.0
2005-08-11 04:56:00,0.69958,0.69994,0.69958,0.69972,144600002.0
2005-08-11 04:57:00,0.69956,0.6999,0.69936,0.69949,74200000.0
2005-08-11 04:58:00,0.69947,0.69971,0.69942,0.69951,124400000.0
2005-08-11 04:59:00,0.69971,0.69999,0.69951,0.69989,164999999.0
2005-08-11 05:00:00,0.69975,0.69983,0.69961,0.6997,66900000.0
2005-08-11 05:01:00,0.6996,0.69985,0.69956,0.69973,114599999.0
2005-08-11 05:02:00,0.69986,0.70013,0.69979,0.69982,99600000.0
2005-08-11 05:03:00,0.69997,0.70011,0.69979,0.69988,114500001.0
2005-08-11 05:04:00,0.70017,0.70038,0.69969,0.70008,187300000.0
2005-08-11 05:05:00,0.70017,0.70022,0.69989,0.69993,100300000.0
2005-08-11 05:06:00,0.69993,0.70015,0.69982,0.70013,143399998.0
2005-08-11 05:07:00,0.70018,0.70032,0.69985,0.69987,87900002.0
2005-08-11 05:08:00,0.69991,0.70033,0.69979,0.70025,109399999.0
2005-08-11 05:09:00,0.7003,0.70049,0.69998,0.70025,93199999.0
2005-08-11 05:10:00,0.70022,0.70025,0.69996,0.70003,77199999.0
2005-08-11 05:11:00,0.69995,0.7003,0.69991,0.70008,148799999.0
2005-08-11 05:12:00,0.70015,0.70042,0.70004,0.7002,120499998.0
2005-08-11 05:13:00,0.70019,0.70045,0.69997,0.7002,140200002.0
2005-08-11 05:14:00,0.70033,0.70063,0.70025,0.70063,130999998.0
2005-08-11 05:15:00,0.70006,0.7005,0.70006,0.70048,191600001.0
2005-08-11 05:16:00,0.70066,0.70066,0.6998,0.6998,176600001.0
2005-08-11 05:17:00,0.70006,0.70044,0.69996,0.70003,124399999.0
2005-08-11 05:18:00,0.69998,0.70034,0.69988,0.70017,139900000.0
2005-08-11 05:19:00,0.70022,0.70043,0.69984,0.70021,107600000.0
2005-08-11 05:20:00,0.70008,0.70048,0.70008,0.70026,72999999.0
2005-08-11 05:21:00,0.70022,0.7004,0.69998,0.70018,135999998.0
2005-08-11 05:22:00,0.70015,0.70025,0.70004,0.70013,84200001.0
2005-08-11 05:23:00,0.69969,0.7001,0.69968,0.69979,103999999.0
2005-08-11 05:24:00,0.69987,0.70019,0.69987,0.69991,106000001.0
2005-08-11 05:25:00,0.69992,0.70032,0.69966,0.70028,193600001.0
2005-08-11 05:26:00,0.70017,0.70017,0.69968,0.69993,108300000.0
2005-08-11 05:27:00,0.70001,0.70036,0.69983,0.69983,60100000.0
2005-08-11 05:28:00,0.69991,0.70031,0.69986,0.7002,107699999.0
2005-08-11 05:29:00,0.70027,0.70031,0.69994,0.70031,116399998.0
2005-08-11 05:30:00,0.70016,0.70032,0.6999,0.70032,157300000.0
2005-08-11 05:31:00,0.70018,0.70026,0.6999,0.70025,155000001.0
2005-08-11 05:32:00,0.70013,0.70043,0.70013,0.70027,134899997.0
2005-08-11 05:33:00,0.7004,0.70043,0.69982,0.69982,111200001.0
2005-08-11 05:34:00,0.70002,0.70023,0.69991,0.70023,133199999.0
2005-08-11 05:35:00,0.70021,0.70037,0.70001,0.70013,188800001.0
2005-08-11 05:36:00,0.70032,0.70032,0.69988,0.70024,114700000.0
2005-08-11 05:37:00,0.70013,0.70024,0.69998,0.70005,137999999.0
2005-08-11 05:38:00,0.70012,0.70025,0.69999,0.70007,52700000.0
2005-08-11 05:39:00,0.70039,0.70043,0.69997,0.70002,118800002.0
2005-08-11 05:40:00,0.6999,0.7004,0.69977,0.70007,175699999.0
2005-08-11 05:41:00,0.70028,0.70048,0.70018,0.70045,83100000.0
2005-08-11 05:42:00,0.70034,0.70041,0.70025,0.70035,102999999.0
2005-08-11 05:43:00,0.70028,0.70055,0.70014,0.70055,109200000.0
2005-08-11 05:44:00,0.70055,0.70055,0.70001,0.70013,154499998.0
2005-08-11 05:45:00,0.70017,0.70033,0.69989,0.70003,79500000.0
2005-08-11 05:46:00,0.69997,0.70048,0.69997,0.7003,172500001.0
2005-08-11 05:47:00,0.70041,0.70045,0.69997,0.7001,71600000.0
2005-08-11 05:48:00,0.70021,0.70047,0.70011,0.70027,144999997.0
2005-08-11 05:49:00,0.70015,0.70045,0.69997,0.70045,94000000.0
2005-08-11 05:50:00,0.70024,0.70061,0.7002,0.70053,259100004.0
2005-08-11 05:51:00,0.70079,0.70082,0.70035,0.7006,126499999.0
2005-08-11 05:52:00,0.70056,0.70078,0.70043,0.7006,136800000.0
2005-08-11 05:53:00,0.7006,0.7007,0.70028,0.70028,84300000.0
2005-08-11 05:54:00,0.7004,0.70072,0.70035,0.70054,113300001.0
2005-08-11 05:55:00,0.70054,0.70067,0.70021,0.70058,165600000.0
2005-08-11 05:56:00,0.70063,0.70068,0.70038,0.70063,105999999.0
2005-08-11 05:57:00,0.70066,0.70098,0.70055,0.70095,96599999.0
2005-08-11 05:58:00,0.70115,0.70115,0.70072,0.70072,113600001.0
2005-08-11 05:59:00,0.70071,0.70117,0.70067,0.70107,69000000.0
2005-08-11 06:00:00,0.70089,0.70092,0.70051,0.70054,82099999.0
2005-08-11 06:01:00,0.70084,0.70093,0.70048,0.7008,104499999.0
2005-08-11 06:02:00,0.70078,0.70114,0.70063,0.70095,173399999.0
2005-08-11 06:03:00,0.70074,0.70099,0.70062,0.70086,72400001.0
2005-08-11 06:04:00,0.70097,0.701,0.70056,0.70065,140400000.0
2005-08-11 06:05:00,0.70072,0.7009,0.70055,0.70074,178800000.0
2005-08-11 06:06:00,0.70063,0.70084,0.70052,0.70077,138799998.0
2005-08-11 06:07:00,0.70072,0.70092,0.70057,0.70065,221199999.0
2005-08-11 06:08:00,0.70065,0.70081,0.70035,0.7006,117999999.0
2005-08-11 06:09:00,0.70079,0.70102,0.70062,0.70086,149799999.0
2005-08-11 06:10:00,0.7007,0.70113,0.70059,0.70088,85400000.0
2005-08-11 06:11:00,0.70099,0.70116,0.7009,0.70116,78800000.0
2005-08-11 06:12:00,0.70086,0.70112,0.70072,0.70072,112300000.0
2005-08-11 06:13:00,0.7008,0.70096,0.7006,0.70086,136900001.0
2005-08-11 06:14:00,0.70099,0.70115,0.70079,0.7011,57300000.0
2005-08-11 06:15:00,0.70088,0.70113,0.70067,0.70071,97500000.0
2005-08-11 06:16:00,0.70094,0.70106,0.70084,0.70106,121200000.0
2005-08-11 06:17:00,0.70119,0.70119,0.70074,0.70075,104199999.0
2005-08-11 06:18:00,0.7009,0.70123,0.70066,0.70076,167799999.0
2005-08-11 06:19:00,0.70097,0.70124,0.70084,0.70121,144499996.0
2005-08-11 06:20:00,0.70117,0.70124,0.70086,0.70111,98100000.0
2005-08-11 06:21:00,0.70094,0.70122,0.70084,0.7009,94800000.0
2005-08-11 06:22:00,0.70071,0.70107,0.70062,0.70072,81700000.0
2005-08-11 06:23:00,0.7007,0.7012,0.7006,0.7012,164900002.0
2005-08-11 06:24:00,0.70124,0.70131,0.70095,0.70095,137000001.0
2005-08-11 06:25:00,0.70134,0.70147,0.70103,0.70115,91600000.0
2005-08-11 06:26:00,0.70122,0.70132,0.70093,0.70114,148299998.0
2005-08-11 06:27:00,0.70103,0.70129,0.70089,0.7011,169900001.0
2005-08-11 06:28:00,0.70098,0.70134,0.70088,0.70088,133800000.0
2005-08-11 06:29:00,0.70083,0.70102,0.70072,0.70086,147200001.0
2005-08-11 06:30:00,0.70086,0.70092,0.70061,0.7008,143299999.0
2005-08-11 06:31:00,0.70081,0.70102,0.70054,0.70078,211999998.0
2005-08-11 06:32:00,0.70084,0.70104,0.70053,0.70094,157300000.0
2005-08-11 06:33:00,0.70058,0.70098,0.70058,0.70078,112500000.0
2005-08-11 06:34:00,0.70053,0.70085,0.70051,0.70075,94200000.0
2005-08-11 06:35:00,0.70055,0.70081,0.70039,0.7005,92300000.0
2005-08-11 06:36:00,0.70057,0.70074,0.70034,0.70046,124800000.0
2005-08-11 06:37:00,0.70054,0.70077,0.70038,0.70053,102799999.0
2005-08-11 06:38:00,0.70051,0.70084,0.70043,0.70068,118100000.0
2005-08-11 06:39:00,0.70064,0.7008,0.70043,0.70072,120000000.0
2005-08-11 06:40:00,0.70073,0.70097,0.70067,0.70083,117099999.0
2005-08-11 06:41:00,0.70078,0.70105,0.70072,0.70105,79300000.0
2005-08-11 06:42:00,0.70073,0.70111,0.70069,0.701,109100001.0
2005-08-11 06:43:00,0.70094,0.70099,0.70065,0.70065,97600000.0
2005-08-11 06:44:00,0.70063,0.70109,0.7006,0.70075,183499997.0
2005-08-11 06:45:00,0.70056,0.70089,0.70047,0.70065,149800002.0
2005-08-11 06:46:00,0.7007,0.70087,0.70055,0.70072,125200000.0
2005-08-11 06:47:00,0.70061,0.70094,0.70052,0.70062,163499997.0
2005-08-11 06:48:00,0.70066,0.70074,0.70037,0.70068,113299999.0
2005-08-11 06:49:00,0.70073,0.70093,0.70064,0.70093,100700001.0
2005-08-11 06:50:00,0.70104,0.70109,0.70069,0.70069,110000002.0
2005-08-11 06:51:00,0.70062,0.70113,0.70062,0.70093,93500000.0
2005-08-11 06:52:00,0.70078,0.70091,0.7005,0.70071,175499998.0
2005-08-11 06:53:00,0.70058,0.70111,0.70058,0.70068,100700000.0
2005-08-11 06:54:00,0.70107,0.70118,0.70082,0.70099,170499998.0
2005-08-11 06:55:00,0.70119,0.70127,0.70076,0.70112,185100001.0
2005-08-11 06:56:00,0.70106,0.70122,0.70084,0.70114,174899997.0
2005-08-11 06:57:00,0.7012,0.70141,0.70087,0.70098,170700000.0
2005-08-11 06:58:00,0.70093,0.70112,0.70077,0.70096,133700002.0
2005-08-11 06:59:00,0.70083,0.70125,0.70083,0.70114,101200000.0
2005-08-11 07:00:00,0.701,0.70131,0.7009,0.70101,167200001.0
2005-08-11 07:01:00,0.70107,0.70121,0.70085,0.70089,70899999.0
2005-08-11 07:02:00,0.70094,0.70113,0.70079,0.70096,147099998.0
2005-08-11 07:03:00,0.70099,0.70112,0.70061,0.70112,106699999.0
2005-08-11 07:04:00,0.70097,0.70117,0.70079,0.70115,144500001.0
2005-08-11 07:05:00,0.70101,0.70132,0.70092,0.7012,111899999.0
2005-08-11 07:06:00,0.70116,0.70119,0.701,0.70104,197399999.0
2005-08-11 07:07:00,0.70116,0.70126,0.70096,0.70118,117100000.0
2005-08-11 07:08:00,0.70135,0.70135,0.70099,0.70113,83600000.0
2005-08-11 07:09:00,0.70131,0.70163,0.70109,0.70163,147300002.0
2005-08-11 07:10:00,0.70156,0.70156,0.70092,0.70098,127099998.0
2005-08-11 07:11:00,0.70104,0.70126,0.70082,0.70086,68099999.0
2005-08-11 07:12:00,0.70092,0.70116,0.70082,0.70082,82100001.0
2005-08-11 07:13:00,0.70088,0.70116,0.70083,0.70085,104799999.0
2005-08-11 07:14:00,0.70101,0.70132,0.70094,0.70132,79100001.0
2005-08-11 07:15:00,0.70104,0.70129,0.70104,0.70125,81999999.0
2005-08-11 07:16:00,0.70128,0.70131,0.70115,0.70123,97700000.0
2005-08-11 07:17:00,0.70133,0.70139,0.70125,0.70125,61400000.0
2005-08-11 07:18:00,0.70121,0.70146,0.70102,0.70137,146900000.0
2005-08-11 07:19:00,0.70134,0.7014,0.701,0.70115,96300000.0
2005-08-11 07:20:00,0.70133,0.70151,0.70095,0.70095,95999999.0
2005-08-11 07:21:00,0.70093,0.70154,0.70093,0.70099,86299999.0
2005-08-11 07:22:00,0.70095,0.70135,0.70095,0.70125,66800000.0
2005-08-11 07:23:00,0.70131,0.7014,0.7012,0.70133,76600000.0
2005-08-11 07:24:00,0.7011,0.70151,0.70101,0.70131,152300001.0
2005-08-11 07:25:00,0.70137,0.70172,0.70118,0.70145,251000000.0
2005-08-11 07:26:00,0.70119,0.7014,0.70114,0.70118,113900000.0
2005-08-11 07:27:00,0.70144,0.70162,0.70118,0.70118,130200000.0
2005-08-11 07:28:00,0.70145,0.70149,0.70121,0.70128,146899999.0
2005-08-11 07:29:00,0.70157,0.70167,0.70119,0.70131,137600001.0
2005-08-11 07:30:00,0.70136,0.70156,0.70133,0.70148,68199999.0
2005-08-11 07:31:00,0.70139,0.70167,0.70114,0.70167,145999999.0
2005-08-11 07:32:00,0.70156,0.70193,0.70145,0.70167,244000003.0
2005-08-11 07:33:00,0.7017,0.7017,0.70109,0.70115,130300000.0
2005-08-11 07:34:00,0.701,0.70148,0.701,0.70108,126600001.0
2005-08-11 07:35:00,0.70128,0.70142,0.70105,0.70126,110099999.0
2005-08-11 07:36:00,0.70128,0.70159,0.70111,0.70148,130600000.0
2005-08-11 07:37:00,0.70161,0.70169,0.70112,0.70148,131400000.0
2005-08-11 07:38:00,0.70156,0.70173,0.70111,0.70125,162000001.0
2005-08-11 07:39:00,0.70167,0.70167,0.70112,0.70138,131399999.0
2005-08-11 07:40:00,0.70118,0.70163,0.70106,0.70135,158200000.0
2005-08-11 07:41:00,0.70144,0.70151,0.70123,0.70145,86100000.0
2005-08-11 07:42:00,0.70167,0.70167,0.70102,0.70115,145699999.0
2005-08-11 07:43:00,0.70121,0.7015,0.7011,0.70128,155400002.0
2005-08-11 07:44:00,0.70141,0.7016,0.70109,0.7016,139600000.0
2005-08-11 07:45:00,0.70149,0.70162,0.70098,0.70136,192099998.0
2005-08-11 07:46:00,0.70154,0.70157,0.70124,0.70131,159400000.0
2005-08-11 07:47:00,0.70147,0.70173,0.70138,0.70154,136400002.0
2005-08-11 07:48:00,0.70147,0.70179,0.7014,0.70167,83000000.0
2005-08-11 07:49:00,0.70144,0.70173,0.70116,0.7015,215600002.0
2005-08-11 07:50:00,0.70177,0.70177,0.70126,0.70151,105300001.0
2005-08-11 07:51:00,0.70159,0.70177,0.70122,0.70139,231699998.0
2005-08-11 07:52:00,0.70146,0.70158,0.70115,0.70124,178600003.0
2005-08-11 07:53:00,0.7012,0.7016,0.70112,0.70134,111800000.0
2005-08-11 07:54:00,0.70129,0.70146,0.70095,0.70114,114700000.0
2005-08-11 07:55:00,0.70103,0.70157,0.70096,0.70148,106900000.0
2005-08-11 07:56:00,0.70154,0.7016,0.70101,0.70115,137500000.0
2005-08-11 07:57:00,0.7011,0.70148,0.70087,0.70097,161599999.0
2005-08-11 07:58:00,0.70091,0.70136,0.70086,0.70115,115699997.0
2005-08-11 07:59:00,0.70098,0.70114,0.70074,0.70074,79400000.0
2005-08-11 08:00:00,0.7007,0.70112,0.70063,0.70105,109000001.0
2005-08-11 08:01:00,0.70093,0.70133,0.70087,0.7012,187099996.0
2005-08-11 08:02:00,0.70132,0.7014,0.70092,0.70107,98999999.0
2005-08-11 08:03:00,0.70115,0.70136,0.701,0.70117,163900000.0
2005-08-11 08:04:00,0.70119,0.70125,0.70091,0.7011,136900000.0
2005-08-11 08:05:00,0.70111,0.7013,0.70097,0.70129,130700002.0
2005-08-11 08:06:00,0.70104,0.70149,0.70097,0.70137,234900000.0
2005-08-11 08:07:00,0.70151,0.70155,0.70097,0.70102,200900001.0
2005-08-11 08:08:00,0.70095,0.70138,0.70085,0.70133,161999999.0
2005-08-11 08:09:00,0.70112,0.70134,0.70089,0.70092,123599999.0
2005-08-11 08:10:00,0.70101,0.70111,0.70084,0.70098,130899999.0
2005-08-11 08:11:00,0.70085,0.70127,0.70074,0.70095,117100001.0
2005-08-11 08:12:00,0.70093,0.70125,0.70075,0.7011,84700000.0
2005-08-11 08:13:00,0.70087,0.701,0.70064,0.70067,162699997.0
2005-08-11 08:14:00,0.70061,0.70107,0.70052,0.70106,137300001.0
2005-08-11 08:15:00,0.7009,0.70106,0.70078,0.70103,71100000.0
2005-08-11 08:16:00,0.70102,0.70121,0.70083,0.70087,105399999.0
2005-08-11 08:17:00,0.70091,0.70106,0.70065,0.70093,142600003.0
2005-08-11 08:18:00,0.70101,0.70118,0.70078,0.7008,171699999.0
2005-08-11 08:19:00,0.70093,0.70097,0.70069,0.70077,115000000.0
2005-08-11 08:20:00,0.7008,0.70097,0.70052,0.70054,176299999.0
2005-08-11 08:21:00,0.70069,0.70093,0.70052,0.70075,130600001.0
2005-08-11 08:22:00,0.70066,0.70105,0.70055,0.70058,97100001.0
2005-08-11 08:23:00,0.70064,0.70079,0.7005,0.70058,124599999.0
2005-08-11 08:24:00,0.70065,0.70095,0.70062,0.70089,134900001.0
2005-08-11 08:25:00,0.70104,0.70104,0.70063,0.70066,136299998.0
2005-08-11 08:26:00,0.70062,0.70079,0.70047,0.70062,88200001.0
2005-08-11 08:27:00,0.70049,0.70076,0.70033,0.70064,118399997.0
2005-08-11 08:28:00,0.70049,0.7006,0.70035,0.70035,95899998.0
2005-08-11 08:29:00,0.70059,0.70059,0.70021,0.7004,93900000.0
2005-08-11 08:30:00,0.70038,0.70066,0.70032,0.70049,128100001.0
2005-08-11 08:31:00,0.70052,0.70055,0.70029,0.70032,124700000.0
2005-08-11 08:32:00,0.70046,0.70057,0.70026,0.70044,92500000.0
2005-08-11 08:33:00,0.70035,0.70051,0.70012,0.70012,82400000.0
2005-08-11 08:34:00,0.7006,0.70065,0.70027,0.70038,108500001.0
2005-08-11 08:35:00,0.70059,0.70059,0.70021,0.70028,124700000.0
2005-08-11 08:36:00,0.70006,0.70046,0.70006,0.70018,113400001.0
2005-08-11 08:37:00,0.70017,0.70048,0.70017,0.70041,79999999.0
2005-08-11 08:38:00,0.70071,0.70071,0.70016,0.70021,88199999.0
2005-08-11 08:39:00,0.70034,0.70057,0.70017,0.70045,216799999.0
2005-08-11 08:40:00,0.70052,0.70057,0.70018,0.70018,107299999.0
2005-08-11 08:41:00,0.70026,0.7005,0.70018,0.70026,99600000.0
2005-08-11 08:42:00,0.70046,0.70071,0.70027,0.70065,114499999.0
2005-08-11 08:43:00,0.70052,0.70079,0.70026,0.70052,131299999.0
2005-08-11 08:44:00,0.70051,0.70115,0.70049,0.701,92900001.0
2005-08-11 08:45:00,0.7009,0.70109,0.70075,0.70092,147799999.0
2005-08-11 08:46:00,0.70084,0.70105,0.70072,0.70086,93600000.0
2005-08-11 08:47:00,0.70089,0.70099,0.70079,0.70085,121799999.0
2005-08-11 08:48:00,0.70068,0.70103,0.70061,0.70092,155399997.0
2005-08-11 08:49:00,0.70104,0.70115,0.70065,0.70079,82100000.0
2005-08-11 08:50:00,0.70058,0.70074,0.70041,0.70071,120700000.0
2005-08-11 08:51:00,0.70053,0.70078,0.70041,0.70063,112099999.0
2005-08-11 08:52:00,0.70089,0.70089,0.70032,0.70036,93200001.0
2005-08-11 08:53:00,0.7008,0.70084,0.70042,0.7005,82100000.0
2005-08-11 08:54:00,0.70082,0.70082,0.70045,0.70059,110000002.0
2005-08-11 08:55:00,0.70054,0.70078,0.70039,0.70054,135900000.0
2005-08-11 08:56:00,0.70051,0.70095,0.70042,0.70047,117700000.0
2005-08-11 08:57:00,0.70076,0.70098,0.70064,0.70077,122800000.0
2005-08-11 08:58:00,0.70081,0.70114,0.70061,0.70075,155599999.0
2005-08-11 08:59:00,0.70051,0.70118,0.70048,0.7008,113499999.0
2005-08-11 09:00:00,0.70082,0.70095,0.70059,0.70088,98100001.0
2005-08-11 09:01:00,0.70107,0.70107,0.70062,0.70088,124299998.0
2005-08-11 09:02:00,0.7008,0.70096,0.70069,0.70078,85400001.0
2005-08-11 09:03:00,0.70065,0.70067,0.70042,0.70057,105400003.0
2005-08-11 09:04:00,0.70065,0.70089,0.70036,0.7005,163100000.0
2005-08-11 09:05:00,0.70079,0.70094,0.70038,0.70038,102000000.0
2005-08-11 09:06:00,0.70035,0.70066,0.70018,0.7005,128100000.0
2005-08-11 09:07:00,0.7007,0.70079,0.70028,0.70059,135199999.0
2005-08-11 09:08:00,0.70085,0.70094,0.70042,0.70049,100500001.0
2005-08-11 09:09:00,0.70055,0.70086,0.70044,0.70058,183099999.0
2005-08-11 09:10:00,0.70075,0.70099,0.70052,0.70091,131999999.0
2005-08-11 09:11:00,0.70118,0.70137,0.70091,0.70108,137400000.0
2005-08-11 09:12:00,0.70127,0.70133,0.70063,0.70068,97199999.0
2005-08-11 09:13:00,0.70089,0.70124,0.70073,0.701,148500001.0
2005-08-11 09:14:00,0.70071,0.70107,0.70062,0.70087,110099999.0
2005-08-11 09:15:00,0.70107,0.7012,0.70081,0.70096,131800001.0
2005-08-11 09:16:00,0.70087,0.70116,0.70082,0.70087,82400001.0
2005-08-11 09:17:00,0.70089,0.70108,0.70056,0.70064,158000000.0
2005-08-11 09:18:00,0.70058,0.70098,0.70058,0.70091,81200001.0
2005-08-11 09:19:00,0.70076,0.70107,0.70072,0.70087,141299999.0
2005-08-11 09:20:00,0.70085,0.7011,0.70077,0.701,105100000.0
2005-08-11 09:21:00,0.7009,0.7012,0.7009,0.70093,157100002.0
2005-08-11 09:22:00,0.70102,0.70115,0.70077,0.70089,114300001.0
2005-08-11 09:23:00,0.70122,0.70134,0.70085,0.70118,104300000.0
2005-08-11 09:24:00,0.70091,0.70135,0.70091,0.70135,137200001.0
2005-08-11 09:25:00,0.7014,0.70142,0.70074,0.70133,96600001.0
2005-08-11 09:26:00,0.70093,0.70109,0.70079,0.70079,112899999.0
2005-08-11 09:27:00,0.70118,0.70127,0.70073,0.70073,114500000.0
2005-08-11 09:28:00,0.70081,0.70126,0.70066,0.70107,84000000.0
2005-08-11 09:29:00,0.7011,0.70123,0.7009,0.70114,109200001.0
2005-08-11 09:30:00,0.70137,0.70147,0.70105,0.70112,83700000.0
2005-08-11 09:31:00,0.70112,0.70147,0.701,0.70145,83700000.0
2005-08-11 09:32:00,0.70123,0.70134,0.70105,0.70111,107600002.0
2005-08-11 09:33:00,0.7012,0.70144,0.70098,0.70118,137500000.0
2005-08-11 09:34:00,0.7012,0.70125,0.70098,0.70121,79199999.0
2005-08-11 09:35:00,0.70103,0.70114,0.7008,0.70082,165400001.0
2005-08-11 09:36:00,0.70093,0.70126,0.70065,0.7008,257300002.0
2005-08-11 09:37:00,0.70086,0.70093,0.70045,0.70045,121900002.0
2005-08-11 09:38:00,0.70034,0.70088,0.70034,0.70065,118499999.0
2005-08-11 09:39:00,0.70083,0.7009,0.70056,0.7006,114099998.0
2005-08-11 09:40:00,0.70072,0.70081,0.70032,0.70044,108000001.0
2005-08-11 09:41:00,0.70066,0.70079,0.70025,0.70025,130499999.0
2005-08-11 09:42:00,0.7007,0.70085,0.70044,0.70056,108999998.0
2005-08-11 09:43:00,0.70043,0.70091,0.70043,0.70057,132300000.0
2005-08-11 09:44:00,0.70079,0.70089,0.70062,0.70079,137000000.0
2005-08-11 09:45:00,0.70076,0.70091,0.70061,0.70071,109200000.0
2005-08-11 09:46:00,0.70058,0.70102,0.70057,0.70101,141400001.0
2005-08-11 09:47:00,0.70112,0.70122,0.70044,0.70081,107200000.0
2005-08-11 09:48:00,0.7008,0.70101,0.70046,0.70101,111000000.0
2005-08-11 09:49:00,0.7012,0.7012,0.70061,0.70103,101400000.0
2005-08-11 09:50:00,0.70115,0.7012,0.70076,0.70081,88000000.0
2005-08-11 09:51:00,0.70116,0.70123,0.70083,0.70097,94300000.0
2005-08-11 09:52:00,0.70107,0.70153,0.70107,0.70148,131500001.0
2005-08-11 09:53:00,0.70124,0.70143,0.7011,0.70137,77000000.0
2005-08-11 09:54:00,0.70143,0.70163,0.70136,0.70163,147799999.0
2005-08-11 09:55:00,0.70164,0.70178,0.70136,0.70142,90200000.0
2005-08-11 09:56:00,0.70151,0.70154,0.7012,0.70128,74000001.0
2005-08-11 09:57:00,0.70133,0.70154,0.7012,0.70153,113900000.0
2005-08-11 09:58:00,0.7017,0.70171,0.70133,0.70162,104300000.0
2005-08-11 09:59:00,0.70155,0.70188,0.70148,0.7016,171200002.0
2005-08-11 10:00:00,0.70176,0.70187,0.70145,0.7015,115500000.0
2005-08-11 10:01:00,0.70181,0.70187,0.70126,0.70138,116100000.0
2005-08-11 10:02:00,0.7015,0.70155,0.70107,0.70143,147799999.0
2005-08-11 10:03:00,0.70148,0.70148,0.70078,0.70112,149799999.0
2005-08-11 10:04:00,0.70122,0.70122,0.70082,0.70082,47700000.0
2005-08-11 10:05:00,0.70125,0.70169,0.70096,0.70153,125400002.0
2005-08-11 10:06:00,0.70182,0.70182,0.70115,0.7013,155900000.0
2005-08-11 10:07:00,0.70113,0.7016,0.70104,0.70147,112399999.0
2005-08-11 10:08:00,0.70147,0.7016,0.7013,0.70132,84300000.0
2005-08-11 10:09:00,0.70111,0.70169,0.70108,0.70142,157999999.0
2005-08-11 10:10:00,0.70149,0.70151,0.70105,0.70136,85000000.0
2005-08-11 10:11:00,0.70156,0.70178,0.7014,0.70167,143200000.0
2005-08-11 10:12:00,0.70162,0.70191,0.70138,0.70156,120000001.0
2005-08-11 10:13:00,0.70148,0.70173,0.70136,0.70156,95400000.0
2005-08-11 10:14:00,0.70145,0.7017,0.70139,0.7015,90800000.0
2005-08-11 10:15:00,0.70148,0.70183,0.7012,0.70178,71499999.0
2005-08-11 10:16:00,0.70168,0.70183,0.70126,0.7015,234199998.0
2005-08-11 10:17:00,0.70139,0.70163,0.70122,0.70144,103100000.0
2005-08-11 10:18:00,0.70156,0.70157,0.70104,0.70135,83900000.0
2005-08-11 10:19:00,0.70127,0.70161,0.70098,0.70153,110700000.0
2005-08-11 10:20:00,0.7012,0.70148,0.70118,0.70143,111100000.0
2005-08-11 10:21:00,0.70178,0.70178,0.70105,0.70129,75600000.0
2005-08-11 10:22:00,0.70154,0.70163,0.70124,0.70133,89900000.0
2005-08-11 10:23:00,0.70155,0.70163,0.70122,0.70145,148000000.0
2005-08-11 10:24:00,0.7015,0.70168,0.70133,0.7016,201800003.0
2005-08-11 10:25:00,0.70148,0.70161,0.70134,0.70157,74000001.0
2005-08-11 10:26:00,0.70136,0.70173,0.70135,0.70165,193000002.0
2005-08-11 10:27:00,0.70169,0.70169,0.70113,0.70136,116100001.0
2005-08-11 10:28:00,0.70139,0.70165,0.70114,0.70114,113799999.0
2005-08-11 10:29:00,0.70129,0.70146,0.70113,0.70135,70500000.0
2005-08-11 10:30:00,0.70149,0.70149,0.70112,0.70143,99699999.0
2005-08-11 10:31:00,0.70141,0.70158,0.7012,0.7012,112100000.0
2005-08-11 10:32:00,0.70115,0.70125,0.70093,0.70093,134200002.0
2005-08-11 10:33:00,0.70101,0.70125,0.70101,0.70108,38300000.0
2005-08-11 10:34:00,0.70078,0.70151,0.70078,0.7013,132400003.0
2005-08-11 10:35:00,0.70146,0.70154,0.70108,0.70108,82999998.0
2005-08-11 10:36:00,0.70146,0.70155,0.70109,0.70127,143399999.0
2005-08-11 10:37:00,0.70115,0.70141,0.70097,0.70126,156900000.0
2005-08-11 10:38:00,0.70098,0.70103,0.70071,0.70079,120700001.0
2005-08-11 10:39:00,0.70108,0.70136,0.70108,0.70119,116400000.0
2005-08-11 10:40:00,0.70142,0.70144,0.70089,0.70097,169299999.0
2005-08-11 10:41:00,0.70082,0.70108,0.70063,0.70063,138600002.0
2005-08-11 10:42:00,0.70074,0.70092,0.70062,0.70091,96700001.0
2005-08-11 10:43:00,0.70074,0.70092,0.70067,0.70073,111599999.0
2005-08-11 10:44:00,0.70074,0.70103,0.70074,0.70082,130099999.0
2005-08-11 10:45:00,0.70102,0.70113,0.7006,0.70105,258100001.0
2005-08-11 10:46:00,0.70109,0.70128,0.70078,0.70099,154700001.0
2005-08-11 10:47:00,0.70096,0.70149,0.70069,0.7013,235499999.0
2005-08-11 10:48:00,0.7014,0.70155,0.70103,0.70114,110100000.0
2005-08-11 10:49:00,0.70112,0.70145,0.70105,0.70125,108999999.0
2005-08-11 10:50:00,0.70139,0.70151,0.70109,0.70146,139600001.0
2005-08-11 10:51:00,0.70111,0.70162,0.70103,0.70162,130599999.0
2005-08-11 10:52:00,0.70162,0.70167,0.70123,0.70148,141100001.0
2005-08-11 10:53:00,0.70133,0.70149,0.70115,0.70129,117200002.0
2005-08-11 10:54:00,0.70136,0.70165,0.70131,0.70155,113200000.0
2005-08-11 10:55:00,0.70162,0.7017,0.70132,0.70138,138400001.0
2005-08-11 10:56:00,0.70137,0.7017,0.70133,0.70148,72600000.0
2005-08-11 10:57:00,0.70136,0.70185,0.70136,0.70172,92099999.0
2005-08-11 10:58:00,0.70158,0.7017,0.7012,0.70124,135900000.0
2005-08-11 10:59:00,0.70114,0.70167,0.70114,0.70152,61700000.0
2005-08-11 11:00:00,0.70167,0.70177,0.70109,0.70156,146499999.0
2005-08-11 11:01:00,0.70162,0.70183,0.70107,0.70149,189399998.0
2005-08-11 11:02:00,0.70143,0.70154,0.70107,0.70148,129000001.0
2005-08-11 11:03:00,0.70152,0.70163,0.70123,0.70153,177500000.0
2005-08-11 11:04:00,0.70147,0.7016,0.70126,0.70126,116899999.0
2005-08-11 11:05:00,0.70133,0.70183,0.70125,0.70172,126499998.0
2005-08-11 11:06:00,0.70119,0.70141,0.70103,0.70103,142899999.0
2005-08-11 11:07:00,0.70149,0.70163,0.70125,0.70156,218400002.0
2005-08-11 11:08:00,0.7015,0.70162,0.70122,0.70122,115899999.0
2005-08-11 11:09:00,0.70115,0.70162,0.70107,0.70152,64599999.0
2005-08-11 11:10:00,0.7015,0.70161,0.70115,0.70142,107499999.0
2005-08-11 11:11:00,0.70149,0.70171,0.70136,0.7014,191599998.0
2005-08-11 11:12:00,0.7017,0.70175,0.70129,0.70148,189899999.0
2005-08-11 11:13:00,0.70143,0.70166,0.70124,0.70158,270899996.0
2005-08-11 11:14:00,0.70159,0.70169,0.70135,0.70141,196699999.0
2005-08-11 11:15:00,0.70156,0.70178,0.70136,0.70157,111099999.0
2005-08-11 11:16:00,0.70159,0.70172,0.70113,0.70134,119700001.0
2005-08-11 11:17:00,0.70134,0.70171,0.70124,0.7014,146900001.0
2005-08-11 11:18:00,0.70148,0.70161,0.70118,0.70144,170500001.0
2005-08-11 11:19:00,0.70128,0.70179,0.70128,0.70167,101000000.0
2005-08-11 11:20:00,0.70177,0.70203,0.70154,0.70181,135199998.0
2005-08-11 11:21:00,0.70187,0.70194,0.70153,0.70171,117600000.0
2005-08-11 11:22:00,0.70182,0.70196,0.70166,0.70178,97200001.0
2005-08-11 11:23:00,0.70189,0.70189,0.70125,0.70125,119600001.0
2005-08-11 11:24:00,0.70137,0.70165,0.70126,0.70138,210799998.0
2005-08-11 11:25:00,0.70148,0.7017,0.70119,0.70144,138499998.0
2005-08-11 11:26:00,0.70134,0.70156,0.70129,0.70146,115699998.0
2005-08-11 11:27:00,0.70147,0.70157,0.70121,0.70121,166499999.0
2005-08-11 11:28:00,0.70131,0.70156,0.70115,0.70141,78800000.0
2005-08-11 11:29:00,0.70127,0.70155,0.7011,0.70141,122599999.0
2005-08-11 11:30:00,0.70147,0.70166,0.70122,0.70158,157200000.0
2005-08-11 11:31:00,0.70164,0.70184,0.70138,0.70184,149300000.0
2005-08-11 11:32:00,0.70181,0.70193,0.70157,0.70188,97500001.0
2005-08-11 11:33:00,0.70178,0.70197,0.70155,0.70182,70100000.0
2005-08-11 11:34:00,0.70165,0.70182,0.70151,0.70172,104900000.0
2005-08-11 11:35:00,0.70139,0.70164,0.70114,0.70159,96899999.0
2005-08-11 11:36:00,0.70135,0.70159,0.7012,0.70153,113300000.0
2005-08-11 11:37:00,0.70164,0.70165,0.70129,0.7015,81200000.0
2005-08-11 11:38:00,0.7011,0.70189,0.70101,0.70172,163899999.0
2005-08-11 11:39:00,0.70144,0.70155,0.70094,0.70106,194899999.0
2005-08-11 11:40:00,0.70122,0.70141,0.70096,0.70122,122699998.0
2005-08-11 11:41:00,0.70096,0.7013,0.70086,0.70086,156400000.0
2005-08-11 11:42:00,0.70101,0.70121,0.70091,0.701,154799999.0
2005-08-11 11:43:00,0.70094,0.70146,0.70091,0.70119,190900000.0
2005-08-11 11:44:00,0.70104,0.70136,0.70098,0.70119,101300000.0
2005-08-11 11:45:00,0.70125,0.70149,0.70112,0.70148,138099999.0
2005-08-11 11:46:00,0.70132,0.70157,0.70107,0.70131,108500000.0
2005-08-11 11:47:00,0.70113,0.70139,0.70088,0.70123,151100001.0
2005-08-11 11:48:00,0.70134,0.70154,0.70125,0.70133,97100001.0
2005-08-11 11:49:00,0.70124,0.70157,0.70114,0.70134,167399999.0
2005-08-11 11:50:00,0.70147,0.70157,0.70107,0.70113,114599998.0
2005-08-11 11:51:00,0.70119,0.70137,0.70102,0.70108,142199999.0
2005-08-11 11:52:00,0.70115,0.70137,0.70093,0.70113,191799998.0
2005-08-11 11:53:00,0.70122,0.70153,0.70109,0.70142,153400001.0
2005-08-11 11:54:00,0.70152,0.70154,0.70104,0.70104,155499999.0
2005-08-11 11:55:00,0.70106,0.70162,0.70106,0.70162,92500000.0
2005-08-11 11:56:00,0.70137,0.7016,0.70122,0.70146,216800002.0
2005-08-11 11:57:00,0.7016,0.70179,0.70122,0.70137,106799999.0
2005-08-11 11:58:00,0.70129,0.70169,0.70129,0.70162,101800001.0
2005-08-11 11:59:00,0.70151,0.70183,0.70133,0.70176,92300000.0
2005-08-11 12:00:00,0.70169,0.7018,0.7014,0.7016,82000001.0
2005-08-11 12:01:00,0.70172,0.70186,0.70138,0.70167,127800000.0
2005-08-11 12:02:00,0.70153,0.70188,0.70151,0.70167,100599999.0
2005-08-11 12:03:00,0.70146,0.70159,0.7012,0.70143,126800001.0
2005-08-11 12:04:00,0.70123,0.70158,0.70118,0.70148,90399999.0
2005-08-11 12:05:00,0.70144,0.70161,0.70129,0.7016,118700001.0
2005-08-11 12:06:00,0.70127,0.70159,0.70119,0.70149,134300003.0
2005-08-11 12:07:00,0.70146,0.70152,0.70118,0.70133,189400000.0
2005-08-11 12:08:00,0.70117,0.70141,0.7011,0.70138,89599999.0
2005-08-11 12:09:00,0.70169,0.70173,0.70137,0.70149,104000000.0
2005-08-11 12:10:00,0.70144,0.70166,0.70126,0.70143,175799998.0
2005-08-11 12:11:00,0.70126,0.70163,0.70126,0.70149,101200000.0
2005-08-11 12:12:00,0.70139,0.70167,0.70121,0.70153,101300000.0
2005-08-11 12:13:00,0.70148,0.70176,0.70134,0.70175,130299997.0
2005-08-11 12:14:00,0.70163,0.70185,0.70155,0.7016,132599998.0
2005-08-11 12:15:00,0.70162,0.70198,0.70162,0.70179,81300000.0
2005-08-11 12:16:00,0.70153,0.70182,0.70144,0.70159,95300000.0
2005-08-11 12:17:00,0.70143,0.70172,0.7012,0.70151,193899999.0
2005-08-11 12:18:00,0.70125,0.70162,0.70125,0.70155,79399999.0
2005-08-11 12:19:00,0.70148,0.70169,0.7012,0.7016,162299998.0
2005-08-11 12:20:00,0.70186,0.70202,0.70104,0.70104,108900000.0
2005-08-11 12:21:00,0.70085,0.70164,0.70085,0.70136,162099998.0
2005-08-11 12:22:00,0.7013,0.70169,0.70121,0.70161,92199997.0
2005-08-11 12:23:00,0.70158,0.70179,0.70148,0.7017,219299999.0
2005-08-11 12:24:00,0.7016,0.70183,0.70144,0.70174,63100001.0
2005-08-11 12:25:00,0.70186,0.70186,0.70164,0.70164,143699997.0
2005-08-11 12:26:00,0.70187,0.70187,0.7012,0.70126,145299997.0
2005-08-11 12:27:00,0.70138,0.70173,0.7012,0.70134,115600000.0
2005-08-11 12:28:00,0.70152,0.7017,0.70145,0.70155,140899998.0
2005-08-11 12:29:00,0.7014,0.70184,0.70131,0.70175,106800000.0
2005-08-11 12:30:00,0.70157,0.70181,0.70152,0.70171,101300000.0
2005-08-11 12:31:00,0.70191,0.70192,0.70151,0.70183,121100001.0
2005-08-11 12:32:00,0.70182,0.70211,0.70152,0.70195,213100000.0
2005-08-11 12:33:00,0.70207,0.70207,0.7016,0.7016,107699998.0
2005-08-11 12:34:00,0.70186,0.70199,0.70157,0.70188,142900000.0
2005-08-11 12:35:00,0.70183,0.70188,0.70141,0.7017,129700000.0
2005-08-11 12:36:00,0.70175,0.70182,0.70117,0.70153,220400001.0
2005-08-11 12:37:00,0.70153,0.70188,0.70153,0.70153,93200000.0
2005-08-11 12:38:00,0.70154,0.70199,0.70154,0.7017,115999999.0
2005-08-11 12:39:00,0.70161,0.70197,0.70156,0.7019,105100003.0
2005-08-11 12:40:00,0.70188,0.702,0.70148,0.7019,198499999.0
2005-08-11 12:41:00,0.70178,0.70186,0.70167,0.7017,195099994.0
2005-08-11 12:42:00,0.70178,0.70186,0.70149,0.70149,92800001.0
2005-08-11 12:43:00,0.70179,0.70181,0.70124,0.70148,132499999.0
2005-08-11 12:44:00,0.70142,0.70155,0.70119,0.70154,77699999.0
2005-08-11 12:45:00,0.70144,0.70162,0.70127,0.70148,117900001.0
2005-08-11 12:46:00,0.70164,0.70171,0.70112,0.70118,125999998.0
2005-08-11 12:47:00,0.7014,0.70165,0.70119,0.7016,76800000.0
2005-08-11 12:48:00,0.70148,0.70177,0.70126,0.70177,110400000.0
2005-08-11 12:49:00,0.70167,0.70167,0.70118,0.70128,53700000.0
2005-08-11 12:50:00,0.70148,0.70166,0.70138,0.70166,119700001.0
2005-08-11 12:51:00,0.70181,0.70181,0.70143,0.70154,157000000.0
2005-08-11 12:52:00,0.70164,0.70164,0.7012,0.70155,121099999.0
2005-08-11 12:53:00,0.70144,0.70188,0.70144,0.70177,155799999.0
2005-08-11 12:54:00,0.7016,0.70186,0.70145,0.70186,99899998.0
2005-08-11 12:55:00,0.70175,0.70189,0.70138,0.70179,268600001.0
2005-08-11 12:56:00,0.70173,0.70175,0.7014,0.7014,79000001.0
2005-08-11 12:57:00,0.70164,0.70174,0.70131,0.7015,117599999.0
2005-08-11 12:58:00,0.70158,0.70167,0.70139,0.70156,126900000.0
2005-08-11 12:59:00,0.70158,0.70202,0.70157,0.70187,99200001.0
2005-08-11 13:00:00,0.70178,0.70215,0.70163,0.70165,93999999.0
2005-08-11 13:01:00,0.70167,0.70186,0.70151,0.70165,152599998.0
2005-08-11 13:02:00,0.70195,0.70207,0.70172,0.70207,110499999.0
2005-08-11 13:03:00,0.70201,0.70204,0.7016,0.70204,178699997.0
2005-08-11 13:04:00,0.70187,0.7022,0.70164,0.70188,125699999.0
2005-08-11 13:05:00,0.70184,0.70207,0.70169,0.70185,113899999.0
2005-08-11 13:06:00,0.70207,0.70209,0.70168,0.70181,110500001.0
2005-08-11 13:07:00,0.70197,0.70217,0.70163,0.70217,89600000.0
2005-08-11 13:08:00,0.70175,0.70205,0.70146,0.70146,153300001.0
2005-08-11 13:09:00,0.70172,0.7021,0.70117,0.70163,140600000.0
2005-08-11 13:10:00,0.70185,0.70201,0.70169,0.7019,164100000.0
2005-08-11 13:11:00,0.70195,0.70215,0.70163,0.70165,105999998.0
2005-08-11 13:12:00,0.70193,0.70193,0.70138,0.70178,137599999.0
2005-08-11 13:13:00,0.70168,0.70181,0.70141,0.70163,124100000.0
2005-08-11 13:14:00,0.70188,0.7019,0.70156,0.70177,117700001.0
2005-08-11 13:15:00,0.70157,0.70197,0.70143,0.7018,186800000.0
2005-08-11 13:16:00,0.70184,0.70187,0.70161,0.70173,100500000.0
2005-08-11 13:17:00,0.70166,0.70178,0.70155,0.70155,86900000.0
2005-08-11 13:18:00,0.70144,0.70158,0.70121,0.70121,75600000.0
2005-08-11 13:19:00,0.70121,0.70165,0.70121,0.70165,78000000.0
2005-08-11 13:20:00,0.70166,0.70177,0.70152,0.7017,124599999.0
2005-08-11 13:21:00,0.70194,0.70196,0.70117,0.7012,123599999.0
2005-08-11 13:22:00,0.70084,0.70163,0.70084,0.70152,111900002.0
2005-08-11 13:23:00,0.70155,0.70179,0.7013,0.70155,157300001.0
2005-08-11 13:24:00,0.70171,0.70171,0.70127,0.70131,145399997.0
2005-08-11 13:25:00,0.70173,0.70173,0.70122,0.70141,161899999.0
2005-08-11 13:26:00,0.70152,0.70153,0.70119,0.7015,105099999.0
2005-08-11 13:27:00,0.70145,0.70164,0.70129,0.7013,134199999.0
2005-08-11 13:28:00,0.70131,0.70166,0.70118,0.70156,198000000.0
2005-08-11 13:29:00,0.70157,0.70163,0.70112,0.70125,110699999.0
2005-08-11 13:30:00,0.70122,0.70155,0.70122,0.70152,127500000.0
2005-08-11 13:31:00,0.70144,0.70147,0.70121,0.70129,151100000.0
2005-08-11 13:32:00,0.70145,0.70151,0.70111,0.70111,94400001.0
2005-08-11 13:33:00,0.70127,0.70154,0.70115,0.70117,105699999.0
2005-08-11 13:34:00,0.70123,0.70152,0.70111,0.70122,173599998.0
2005-08-11 13:35:00,0.70125,0.70139,0.7011,0.70114,154500001.0
2005-08-11 13:36:00,0.70118,0.7016,0.70117,0.70128,185100004.0
2005-08-11 13:37:00,0.70135,0.70151,0.70107,0.70112,150400000.0
2005-08-11 13:38:00,0.70106,0.70138,0.70105,0.70124,101499998.0
2005-08-11 13:39:00,0.70118,0.70141,0.7011,0.70137,114400002.0
2005-08-11 13:40:00,0.70117,0.70152,0.70112,0.70132,125699998.0
2005-08-11 13:41:00,0.70124,0.7015,0.70108,0.70129,207999998.0
2005-08-11 13:42:00,0.70166,0.70174,0.7013,0.70145,101000000.0
2005-08-11 13:43:00,0.7011,0.70148,0.70107,0.70138,127199999.0
2005-08-11 13:44:00,0.70114,0.70159,0.70113,0.70126,182900004.0
2005-08-11 13:45:00,0.70127,0.70161,0.70115,0.70155,149000001.0
2005-08-11 13:46:00,0.70115,0.70159,0.70113,0.70149,108200000.0
2005-08-11 13:47:00,0.70144,0.70161,0.70115,0.70134,140900001.0
2005-08-11 13:48:00,0.70118,0.70143,0.70118,0.70133,102800001.0
2005-08-11 13:49:00,0.70124,0.70133,0.70106,0.70125,129100000.0
2005-08-11 13:50:00,0.70143,0.70148,0.70091,0.70124,211600001.0
2005-08-11 13:51:00,0.70124,0.70155,0.70094,0.70129,126800002.0
2005-08-11 13:52:00,0.70123,0.70146,0.70094,0.70118,149199998.0
2005-08-11 13:53:00,0.7013,0.70139,0.70096,0.70125,113400000.0
2005-08-11 13:54:00,0.70139,0.70143,0.70096,0.70131,103800000.0
2005-08-11 13:55:00,0.70132,0.70151,0.70118,0.70137,96200000.0
2005-08-11 13:56:00,0.7012,0.70141,0.70105,0.70123,108200000.0
2005-08-11 13:57:00,0.70152,0.70152,0.70113,0.70118,115900001.0
2005-08-11 13:58:00,0.70103,0.70145,0.70088,0.70136,78100000.0
2005-08-11 13:59:00,0.70111,0.70133,0.70094,0.70097,164600001.0
2005-08-11 14:00:00,0.70083,0.70128,0.70076,0.70102,71699999.0
2005-08-11 14:01:00,0.70106,0.70135,0.70092,0.70135,195800000.0
2005-08-11 14:02:00,0.70089,0.70117,0.70081,0.70111,167500001.0
2005-08-11 14:03:00,0.70136,0.70136,0.70081,0.7009,94700000.0
2005-08-11 14:04:00,0.70088,0.70122,0.70088,0.7012,115799999.0
2005-08-11 14:05:00,0.70123,0.70142,0.70089,0.70123,206600002.0
2005-08-11 14:06:00,0.70117,0.70138,0.70096,0.70116,189599997.0
2005-08-11 14:07:00,0.70113,0.70132,0.70092,0.70092,93100000.0
2005-08-11 14:08:00,0.70089,0.70118,0.7008,0.70118,84700000.0
2005-08-11 14:09:00,0.70133,0.70135,0.70093,0.70115,106400000.0
2005-08-11 14:10:00,0.70119,0.70149,0.70102,0.70115,153499998.0
2005-08-11 14:11:00,0.70105,0.70128,0.70098,0.70113,93200000.0
2005-08-11 14:12:00,0.70113,0.70133,0.70092,0.70121,111600002.0
2005-08-11 14:13:00,0.70092,0.70132,0.70092,0.70115,79500000.0
2005-08-11 14:14:00,0.70112,0.70135,0.70088,0.7012,236100005.0
2005-08-11 14:15:00,0.70116,0.70133,0.70096,0.70122,101900001.0
2005-08-11 14:16:00,0.70106,0.70136,0.70104,0.70109,144799999.0
2005-08-11 14:17:00,0.70088,0.70111,0.7008,0.70111,131000001.0
2005-08-11 14:18:00,0.70099,0.70121,0.70087,0.70117,177700001.0
2005-08-11 14:19:00,0.70103,0.70127,0.70101,0.70125,192800000.0
2005-08-11 14:20:00,0.70094,0.70146,0.70078,0.70146,82200000.0
2005-08-11 14:21:00,0.70146,0.70146,0.70115,0.70135,118699998.0
2005-08-11 14:22:00,0.7014,0.70162,0.70124,0.70156,82900000.0
2005-08-11 14:23:00,0.7012,0.70152,0.70105,0.70148,136599998.0
2005-08-11 14:24:00,0.70156,0.70171,0.70141,0.70152,130400000.0
2005-08-11 14:25:00,0.70138,0.7017,0.70126,0.70138,98900000.0
2005-08-11 14:26:00,0.70146,0.70163,0.70135,0.70157,130700000.0
2005-08-11 14:27:00,0.70162,0.70168,0.70114,0.70131,132500001.0
2005-08-11 14:28:00,0.70134,0.70139,0.70102,0.70127,60300000.0
2005-08-11 14:29:00,0.7014,0.70164,0.70111,0.70112,173599999.0
2005-08-11 14:30:00,0.7012,0.70177,0.70095,0.70168,105700000.0
2005-08-11 14:31:00,0.70155,0.7017,0.70122,0.70131,85800000.0
2005-08-11 14:32:00,0.70154,0.70177,0.70116,0.70142,128899998.0
2005-08-11 14:33:00,0.70162,0.70171,0.70136,0.7016,114799999.0
2005-08-11 14:34:00,0.7017,0.70175,0.7011,0.7014,101899999.0
2005-08-11 14:35:00,0.7013,0.70154,0.70109,0.70144,97599998.0
2005-08-11 14:36:00,0.70146,0.70167,0.7014,0.70146,85400001.0
2005-08-11 14:37:00,0.70165,0.70186,0.70155,0.70175,92600000.0
2005-08-11 14:38:00,0.70163,0.70183,0.70136,0.70141,157999997.0
2005-08-11 14:39:00,0.70129,0.70159,0.70117,0.70123,169800000.0
2005-08-11 14:40:00,0.70147,0.70152,0.70088,0.70094,95700000.0
2005-08-11 14:41:00,0.70104,0.70126,0.70094,0.70111,81200000.0
2005-08-11 14:42:00,0.7009,0.70141,0.70089,0.70129,96700000.0
2005-08-11 14:43:00,0.70103,0.70146,0.70096,0.70123,128400001.0
2005-08-11 14:44:00,0.70131,0.70131,0.70093,0.701,71999999.0
2005-08-11 14:45:00,0.70132,0.70139,0.70092,0.70118,116600003.0
2005-08-11 14:46:00,0.70137,0.70149,0.70106,0.70148,106100000.0
2005-08-11 14:47:00,0.70156,0.70162,0.70118,0.70161,210800000.0
2005-08-11 14:48:00,0.70155,0.70179,0.70144,0.70164,109900001.0
2005-08-11 14:49:00,0.70184,0.70205,0.70164,0.7018,145300000.0
2005-08-11 14:50:00,0.70173,0.70211,0.70168,0.70208,73300000.0
2005-08-11 14:51:00,0.7019,0.70211,0.70176,0.70211,159200003.0
2005-08-11 14:52:00,0.70232,0.70248,0.70185,0.70206,125900001.0
2005-08-11 14:53:00,0.70198,0.70212,0.70164,0.7019,125600001.0
2005-08-11 14:54:00,0.7021,0.70214,0.70151,0.7017,63900000.0
2005-08-11 14:55:00,0.70215,0.7022,0.70174,0.70174,90600000.0
2005-08-11 14:56:00,0.70212,0.7022,0.70171,0.70171,77900000.0
2005-08-11 14:57:00,0.70163,0.70222,0.70162,0.70194,161899999.0
2005-08-11 14:58:00,0.70209,0.70214,0.70186,0.70201,197000001.0
2005-08-11 14:59:00,0.70193,0.70206,0.70174,0.70195,104800001.0
2005-08-11 15:00:00,0.70168,0.70217,0.70168,0.70187,216200002.0
2005-08-11 15:01:00,0.70169,0.70198,0.70163,0.70192,127800000.0
2005-08-11 15:02:00,0.70194,0.70212,0.70167,0.70199,151599997.0
2005-08-11 15:03:00,0.70197,0.70225,0.70186,0.70198,122200000.0
2005-08-11 15:04:00,0.70217,0.70219,0.70176,0.70207,95999997.0
2005-08-11 15:05:00,0.70198,0.7023,0.7019,0.70195,132499998.0
2005-08-11 15:06:00,0.70215,0.70219,0.70173,0.702,138800000.0
2005-08-11 15:07:00,0.70208,0.70214,0.70189,0.70212,163200002.0
2005-08-11 15:08:00,0.70203,0.70232,0.70184,0.702,183800000.0
2005-08-11 15:09:00,0.70219,0.70234,0.70196,0.70227,110800001.0
2005-08-11 15:10:00,0.70247,0.7026,0.70213,0.70227,114100001.0
2005-08-11 15:11:00,0.70237,0.70255,0.70216,0.70246,99600000.0
2005-08-11 15:12:00,0.70246,0.70264,0.70215,0.70248,123300001.0
2005-08-11 15:13:00,0.70252,0.70291,0.70252,0.70283,89200000.0
2005-08-11 15:14:00,0.70266,0.70273,0.70244,0.70271,93400000.0
2005-08-11 15:15:00,0.70279,0.70293,0.70252,0.70265,160900000.0
2005-08-11 15:16:00,0.70266,0.70296,0.70246,0.70271,91000001.0
2005-08-11 15:17:00,0.7026,0.70279,0.70243,0.70279,94500000.0
2005-08-11 15:18:00,0.70291,0.7034,0.70289,0.7034,140199997.0
2005-08-11 15:19:00,0.70349,0.70363,0.70287,0.70326,138400000.0
2005-08-11 15:20:00,0.70361,0.70362,0.70322,0.7035,105000001.0
2005-08-11 15:21:00,0.70364,0.70376,0.70335,0.70375,141700000.0
2005-08-11 15:22:00,0.70343,0.70383,0.70322,0.70357,148400000.0
2005-08-11 15:23:00,0.70368,0.70412,0.70362,0.70373,155300001.0
2005-08-11 15:24:00,0.70381,0.70389,0.70323,0.70342,225000002.0
2005-08-11 15:25:00,0.70338,0.70361,0.70324,0.70337,189600000.0
2005-08-11 15:26:00,0.70346,0.70367,0.70312,0.70337,154399998.0
2005-08-11 15:27:00,0.70333,0.7037,0.7032,0.70349,179700001.0
2005-08-11 15:28:00,0.70349,0.70355,0.70311,0.70329,109900001.0
2005-08-11 15:29:00,0.70333,0.70352,0.70311,0.70322,157000000.0
2005-08-11 15:30:00,0.70333,0.70358,0.7032,0.70351,104299999.0
2005-08-11 15:31:00,0.70345,0.70374,0.70332,0.70358,124700000.0
2005-08-11 15:32:00,0.7037,0.70378,0.70341,0.7037,148600002.0
2005-08-11 15:33:00,0.70369,0.70369,0.70333,0.70333,67299999.0
2005-08-11 15:34:00,0.70362,0.70371,0.70337,0.70337,114900000.0
2005-08-11 15:35:00,0.70353,0.70389,0.70338,0.70383,60500000.0
2005-08-11 15:36:00,0.70389,0.70389,0.70358,0.70369,235400001.0
2005-08-11 15:37:00,0.70351,0.7037,0.70344,0.70366,102100001.0
2005-08-11 15:38:00,0.70363,0.7039,0.70344,0.70381,103099997.0
2005-08-11 15:39:00,0.70382,0.70384,0.7035,0.7035,175200000.0
2005-08-11 15:40:00,0.70358,0.70378,0.7033,0.7033,250400004.0
2005-08-11 15:41:00,0.70374,0.70377,0.70346,0.70367,100900000.0
2005-08-11 15:42:00,0.70382,0.70399,0.70362,0.70398,92299999.0
2005-08-11 15:43:00,0.70419,0.70419,0.70353,0.70397,132800001.0
2005-08-11 15:44:00,0.70389,0.70403,0.7037,0.70382,127000001.0
2005-08-11 15:45:00,0.70386,0.70395,0.70365,0.70365,118700001.0
2005-08-11 15:46:00,0.70395,0.70395,0.70352,0.70352,122100000.0
2005-08-11 15:47:00,0.70356,0.70362,0.70338,0.70354,118900001.0
2005-08-11 15:48:00,0.70347,0.70361,0.70321,0.70324,85900000.0
2005-08-11 15:49:00,0.70366,0.70366,0.70321,0.70327,93699999.0
2005-08-11 15:50:00,0.70333,0.70365,0.70327,0.7033,136999999.0
2005-08-11 15:51:00,0.70316,0.70342,0.70306,0.70339,118700000.0
2005-08-11 15:52:00,0.70352,0.70379,0.7032,0.70347,136699999.0
2005-08-11 15:53:00,0.70351,0.70396,0.70333,0.70372,183200002.0
2005-08-11 15:54:00,0.70371,0.70377,0.70346,0.70358,124100001.0
2005-08-11 15:55:00,0.7035,0.70361,0.70328,0.70328,84700000.0
2005-08-11 15:56:00,0.70356,0.70371,0.7032,0.70353,118699999.0
2005-08-11 15:57:00,0.70362,0.70368,0.70315,0.70323,137400000.0
2005-08-11 15:58:00,0.7034,0.7034,0.70286,0.7031,117199999.0
2005-08-11 15:59:00,0.70298,0.7032,0.70287,0.70314,145999997.0
2005-08-11 16:00:00,0.70311,0.70325,0.70271,0.70303,116700002.0
2005-08-11 16:01:00,0.70331,0.70341,0.70306,0.70327,110000001.0
2005-08-11 16:02:00,0.70344,0.70359,0.70312,0.70319,132000002.0
2005-08-11 16:03:00,0.70353,0.7037,0.70305,0.70358,140199998.0
2005-08-11 16:04:00,0.70366,0.70419,0.70339,0.70401,113900000.0
2005-08-11 16:05:00,0.70376,0.70399,0.70371,0.70387,48700000.0
2005-08-11 16:06:00,0.704,0.70415,0.70375,0.70395,129400000.0
2005-08-11 16:07:00,0.70412,0.7042,0.70384,0.70401,88599998.0
2005-08-11 16:08:00,0.70396,0.70432,0.70385,0.70428,179600000.0
2005-08-11 16:09:00,0.70402,0.70421,0.70385,0.70408,97200000.0
2005-08-11 16:10:00,0.70394,0.7042,0.70383,0.70387,143600001.0
2005-08-11 16:11:00,0.70412,0.70416,0.70364,0.70393,94600001.0
2005-08-11 16:12:00,0.70391,0.70399,0.70374,0.7039,95800000.0
2005-08-11 16:13:00,0.70369,0.70379,0.70323,0.70323,192699999.0
2005-08-11 16:14:00,0.70364,0.70373,0.70345,0.70346,119600000.0
2005-08-11 16:15:00,0.70349,0.70378,0.70331,0.70355,169799999.0
2005-08-11 16:16:00,0.7035,0.70383,0.70307,0.70326,131000001.0
2005-08-11 16:17:00,0.70327,0.7035,0.70287,0.70308,164199999.0
2005-08-11 16:18:00,0.70346,0.70359,0.7031,0.70315,158700000.0
2005-08-11 16:19:00,0.70316,0.70332,0.70284,0.70312,230600000.0
2005-08-11 16:20:00,0.70332,0.70383,0.70332,0.70366,100000000.0
2005-08-11 16:21:00,0.70355,0.70361,0.70328,0.70351,212799999.0
2005-08-11 16:22:00,0.70353,0.70371,0.70321,0.70359,210399999.0
2005-08-11 16:23:00,0.7035,0.70395,0.70342,0.70395,86000000.0
2005-08-11 16:24:00,0.70389,0.70397,0.7035,0.70373,134000001.0
2005-08-11 16:25:00,0.70369,0.7039,0.70331,0.70362,171299999.0
2005-08-11 16:26:00,0.70357,0.70389,0.70346,0.7038,166499997.0
2005-08-11 16:27:00,0.70383,0.70383,0.70352,0.70371,133199998.0
2005-08-11 16:28:00,0.70366,0.70403,0.70339,0.70376,108900000.0
2005-08-11 16:29:00,0.70373,0.70385,0.70336,0.70366,160100000.0
2005-08-11 16:30:00,0.70356,0.70386,0.70333,0.70362,134999999.0
2005-08-11 16:31:00,0.70348,0.70374,0.7034,0.7036,90500000.0
2005-08-11 16:32:00,0.70358,0.70382,0.70341,0.70347,150999998.0
2005-08-11 16:33:00,0.7037,0.704,0.70335,0.70346,139599999.0
2005-08-11 16:34:00,0.70365,0.70384,0.70358,0.70384,157599999.0
2005-08-11 16:35:00,0.70377,0.7039,0.70346,0.70353,118899999.0
2005-08-11 16:36:00,0.7037,0.70397,0.70338,0.70369,115000000.0
2005-08-11 16:37:00,0.70369,0.70383,0.70357,0.70371,86899999.0
2005-08-11 16:38:00,0.70386,0.70391,0.70348,0.7036,140600000.0
2005-08-11 16:39:00,0.70384,0.70387,0.7034,0.70368,116199999.0
2005-08-11 16:40:00,0.70368,0.7039,0.70354,0.70365,129699999.0
2005-08-11 16:41:00,0.70377,0.70397,0.70366,0.70366,114300000.0
2005-08-11 16:42:00,0.7037,0.70398,0.70353,0.70386,84100000.0
2005-08-11 16:43:00,0.70368,0.70405,0.70362,0.70375,117100002.0
2005-08-11 16:44:00,0.70363,0.70399,0.70348,0.70361,163400004.0
2005-08-11 16:45:00,0.70389,0.70401,0.70362,0.70375,120800000.0
2005-08-11 16:46:00,0.70391,0.70393,0.70352,0.70382,133600000.0
2005-08-11 16:47:00,0.70411,0.70417,0.70369,0.704,182100002.0
2005-08-11 16:48:00,0.70411,0.7042,0.70382,0.704,185199998.0
2005-08-11 16:49:00,0.70395,0.7044,0.70366,0.7044,91699999.0
2005-08-11 16:50:00,0.704,0.70445,0.70398,0.70407,94099999.0
2005-08-11 16:51:00,0.70436,0.70465,0.70419,0.70436,175000000.0
2005-08-11 16:52:00,0.70448,0.70461,0.70401,0.70401,100299999.0
2005-08-11 16:53:00,0.70409,0.7043,0.70396,0.70407,73000000.0
2005-08-11 16:54:00,0.70429,0.7044,0.70379,0.70419,176500000.0
2005-08-11 16:55:00,0.70434,0.70439,0.70394,0.70422,171000000.0
2005-08-11 16:56:00,0.70435,0.70435,0.70384,0.70391,120999999.0
2005-08-11 16:57:00,0.70393,0.70409,0.70369,0.70383,122000000.0
2005-08-11 16:58:00,0.70379,0.70408,0.70347,0.70383,168599999.0
2005-08-11 16:59:00,0.70388,0.70415,0.70376,0.70415,180500001.0
2005-08-11 17:00:00,0.70387,0.70422,0.70351,0.70381,201199997.0
2005-08-11 17:01:00,0.70396,0.70426,0.70382,0.70422,117900000.0
2005-08-11 17:02:00,0.70395,0.70414,0.70379,0.7041,111399999.0
2005-08-11 17:03:00,0.70424,0.70433,0.70396,0.70433,103700000.0
2005-08-11 17:04:00,0.70427,0.70454,0.70401,0.70454,101700001.0
2005-08-11 17:05:00,0.70443,0.70477,0.7043,0.7047,93800000.0
2005-08-11 17:06:00,0.70485,0.70489,0.70402,0.70414,118300000.0
2005-08-11 17:07:00,0.70449,0.70477,0.70437,0.7047,61600000.0
2005-08-11 17:08:00,0.70498,0.70529,0.70479,0.70506,121500000.0
2005-08-11 17:09:00,0.70537,0.70551,0.70508,0.70508,114700002.0
2005-08-11 17:10:00,0.70484,0.70507,0.7047,0.70492,65800001.0
2005-08-11 17:11:00,0.70426,0.70477,0.70426,0.70438,123900000.0
2005-08-11 17:12:00,0.70447,0.70447,0.70388,0.70401,105999999.0
2005-08-11 17:13:00,0.70382,0.70442,0.70382,0.70438,143299999.0
2005-08-11 17:14:00,0.70431,0.70469,0.70431,0.70469,104100000.0
2005-08-11 17:15:00,0.70454,0.70458,0.70418,0.70425,163300001.0
2005-08-11 17:16:00,0.70416,0.70441,0.70385,0.70393,161899999.0
2005-08-11 17:17:00,0.7041,0.70425,0.70398,0.70398,150199999.0
2005-08-11 17:18:00,0.70438,0.70446,0.70402,0.70428,85400000.0
2005-08-11 17:19:00,0.70447,0.70455,0.70409,0.70413,124999999.0
2005-08-11 17:20:00,0.70434,0.70446,0.70401,0.70407,78100000.0
2005-08-11 17:21:00,0.70391,0.70495,0.70379,0.70483,134300000.0
2005-08-11 17:22:00,0.70507,0.70516,0.70436,0.70448,127599999.0
2005-08-11 17:23:00,0.70441,0.70474,0.70423,0.70445,90500001.0
2005-08-11 17:24:00,0.70434,0.70459,0.70422,0.70447,101899999.0
2005-08-11 17:25:00,0.70467,0.70484,0.70425,0.70449,160499999.0
2005-08-11 17:26:00,0.70447,0.7047,0.70438,0.70458,70000000.0
2005-08-11 17:27:00,0.70479,0.70479,0.70424,0.70438,168499997.0
2005-08-11 17:28:00,0.70427,0.70472,0.70422,0.70453,174399999.0
2005-08-11 17:29:00,0.7046,0.70476,0.70433,0.70438,125399999.0
2005-08-11 17:30:00,0.70427,0.70486,0.70427,0.70455,192799999.0
2005-08-11 17:31:00,0.70445,0.70484,0.70437,0.70453,130699999.0
2005-08-11 17:32:00,0.70473,0.70476,0.70442,0.70455,152999999.0
2005-08-11 17:33:00,0.7047,0.70479,0.70436,0.70454,136000001.0
2005-08-11 17:34:00,0.70451,0.70475,0.70443,0.70448,110800000.0
2005-08-11 17:35:00,0.70449,0.70464,0.7044,0.7044,132799999.0
2005-08-11 17:36:00,0.70438,0.70472,0.70437,0.70457,95800000.0
2005-08-11 17:37:00,0.70465,0.70481,0.70436,0.70455,123300000.0
2005-08-11 17:38:00,0.70474,0.70495,0.70462,0.70484,141799999.0
2005-08-11 17:39:00,0.70484,0.70502,0.70467,0.70472,146000000.0
2005-08-11 17:40:00,0.70458,0.70503,0.70453,0.70489,84300000.0
2005-08-11 17:41:00,0.70468,0.7053,0.70457,0.70517,152000002.0
2005-08-11 17:42:00,0.70491,0.70519,0.70476,0.70506,118000001.0
2005-08-11 17:43:00,0.70513,0.70548,0.705,0.70516,95300000.0
2005-08-11 17:44:00,0.70513,0.70516,0.70471,0.70471,114499999.0
2005-08-11 17:45:00,0.70498,0.70528,0.7048,0.70514,135099998.0
2005-08-11 17:46:00,0.70498,0.70529,0.70486,0.70529,103499999.0
2005-08-11 17:47:00,0.70481,0.70541,0.70481,0.70535,127400003.0
2005-08-11 17:48:00,0.70524,0.70549,0.70506,0.70509,95400001.0
2005-08-11 17:49:00,0.70485,0.70492,0.70473,0.70482,49300000.0
2005-08-11 17:50:00,0.70468,0.70507,0.70438,0.70458,157000001.0
2005-08-11 17:51:00,0.7046,0.70475,0.70436,0.70448,150700001.0
2005-08-11 17:52:00,0.70457,0.70473,0.70445,0.70468,114199999.0
2005-08-11 17:53:00,0.7048,0.70524,0.70462,0.7048,190800000.0
2005-08-11 17:54:00,0.70456,0.70483,0.70453,0.70476,102000000.0
2005-08-11 17:55:00,0.7045,0.70485,0.7045,0.7047,70300000.0
2005-08-11 17:56:00,0.70456,0.70487,0.70452,0.7047,157499997.0
2005-08-11 17:57:00,0.70468,0.70486,0.70455,0.70457,91199999.0
2005-08-11 17:58:00,0.70441,0.70485,0.70437,0.70482,69400000.0
2005-08-11 17:59:00,0.70482,0.70482,0.70452,0.70468,168899996.0
2005-08-11 18:00:00,0.70456,0.70483,0.70444,0.70445,124400001.0
2005-08-11 18:01:00,0.70447,0.70484,0.70435,0.70438,159099999.0
2005-08-11 18:02:00,0.70449,0.70502,0.70433,0.70497,87799999.0
2005-08-11 18:03:00,0.70482,0.7051,0.70461,0.70473,321400001.0
2005-08-11 18:04:00,0.70463,0.70518,0.70461,0.70498,281800002.0
2005-08-11 18:05:00,0.70483,0.70506,0.70454,0.70475,293699999.0
2005-08-11 18:06:00,0.70484,0.70496,0.7044,0.70457,175900000.0
2005-08-11 18:07:00,0.7045,0.70485,0.7043,0.70476,275800001.0
2005-08-11 18:08:00,0.70459,0.70494,0.7045,0.70486,183099999.0
2005-08-11 18:09:00,0.70484,0.70498,0.7044,0.70452,295400003.0
2005-08-11 18:10:00,0.70457,0.70487,0.70432,0.70454,158900001.0
2005-08-11 18:11:00,0.7046,0.70484,0.70441,0.70456,101000000.0
2005-08-11 18:12:00,0.70428,0.70477,0.70417,0.70455,137799998.0
2005-08-11 18:13:00,0.70474,0.70477,0.70435,0.70452,110799999.0
2005-08-11 18:14:00,0.70464,0.70468,0.70431,0.70431,114399999.0
2005-08-11 18:15:00,0.70432,0.70472,0.70421,0.70457,144000000.0
2005-08-11 18:16:00,0.70474,0.70499,0.70454,0.70499,360599999.0
2005-08-11 18:17:00,0.70467,0.70508,0.70461,0.70475,190699997.0
2005-08-11 18:18:00,0.7047,0.70513,0.70462,0.70486,401400003.0
2005-08-11 18:19:00,0.7048,0.70514,0.7047,0.70491,321100000.0
2005-08-11 18:20:00,0.70502,0.7051,0.70467,0.7049,135799999.0
2005-08-11 18:21:00,0.7048,0.70517,0.70461,0.70498,156699999.0
2005-08-11 18:22:00,0.70497,0.70512,0.70479,0.70497,174599997.0
2005-08-11 18:23:00,0.70485,0.70511,0.70465,0.70511,351800000.0
2005-08-11 18:24:00,0.70515,0.70533,0.70483,0.7049,336299996.0
2005-08-11 18:25:00,0.70487,0.70512,0.70476,0.70485,227500001.0
2005-08-11 18:26:00,0.70484,0.70531,0.70484,0.70495,212900001.0
2005-08-11 18:27:00,0.70488,0.70511,0.70472,0.70502,278799998.0
2005-08-11 18:28:00,0.70496,0.70522,0.70473,0.70495,205899999.0
2005-08-11 18:29:00,0.70494,0.70534,0.70475,0.7052,317899999.0
2005-08-11 18:30:00,0.70527,0.70527,0.70478,0.70505,169099998.0
2005-08-11 18:31:00,0.70503,0.70516,0.7047,0.70497,219699998.0
2005-08-11 18:32:00,0.70502,0.70528,0.70477,0.70505,200400002.0
2005-08-11 18:33:00,0.70519,0.70522,0.70477,0.70493,239799999.0
2005-08-11 18:34:00,0.70468,0.70498,0.70467,0.70479,138800000.0
2005-08-11 18:35:00,0.70477,0.70491,0.70457,0.70473,188599999.0
2005-08-11 18:36:00,0.70484,0.70505,0.70472,0.705,218300000.0
2005-08-11 18:37:00,0.70516,0.70531,0.70488,0.70496,129600001.0
2005-08-11 18:38:00,0.70486,0.70508,0.70457,0.70484,271099997.0
2005-08-11 18:39:00,0.7048,0.70511,0.70451,0.70481,416100000.0
2005-08-11 18:40:00,0.7051,0.70514,0.70453,0.70457,108900001.0
2005-08-11 18:41:00,0.70469,0.70506,0.70448,0.70466,275200000.0
2005-08-11 18:42:00,0.70464,0.7048,0.70445,0.70452,159799999.0
2005-08-11 18:43:00,0.70452,0.70485,0.70433,0.70464,753999992.0
2005-08-11 18:44:00,0.70437,0.70481,0.7043,0.70455,381699999.0
2005-08-11 18:45:00,0.70474,0.70481,0.70438,0.70463,573900000.0
2005-08-11 18:46:00,0.70455,0.70482,0.70442,0.70447,178500000.0
2005-08-11 18:47:00,0.70457,0.70489,0.70441,0.70458,151500000.0
2005-08-11 18:48:00,0.70457,0.70485,0.70443,0.70443,197799999.0
2005-08-11 18:49:00,0.70436,0.7049,0.70436,0.70458,286799997.0
2005-08-11 18:50:00,0.70453,0.70481,0.70432,0.70481,166199999.0
2005-08-11 18:51:00,0.70462,0.7047,0.70431,0.70437,136299999.0
2005-08-11 18:52:00,0.70443,0.70483,0.70429,0.70463,156399998.0
2005-08-11 18:53:00,0.70444,0.70466,0.70433,0.70446,96900000.0
2005-08-11 18:54:00,0.70473,0.70475,0.70437,0.70475,82100001.0
2005-08-11 18:55:00,0.70489,0.70489,0.70423,0.70458,186900001.0
2005-08-11 18:56:00,0.70454,0.70468,0.70418,0.70447,179000001.0
2005-08-11 18:57:00,0.70493,0.70493,0.70439,0.70439,137400000.0
2005-08-11 18:58:00,0.70436,0.70481,0.70421,0.70459,160500001.0
2005-08-11 18:59:00,0.70447,0.70471,0.70427,0.70463,303600000.0
2005-08-11 19:00:00,0.70469,0.70479,0.70411,0.70436,189899999.0
2005-08-11 19:01:00,0.70452,0.70468,0.70432,0.70442,58800000.0
2005-08-11 19:02:00,0.70434,0.7047,0.70409,0.70434,120400001.0
2005-08-11 19:03:00,0.70432,0.70464,0.70424,0.70452,271799998.0
2005-08-11 19:04:00,0.70451,0.70462,0.70421,0.70461,139000001.0
2005-08-11 19:05:00,0.70427,0.70487,0.70418,0.70484,137200001.0
2005-08-11 19:06:00,0.70462,0.70481,0.7043,0.70481,294999999.0
2005-08-11 19:07:00,0.70462,0.70462,0.70425,0.70462,310599999.0
2005-08-11 19:08:00,0.70463,0.70479,0.70428,0.70453,180399999.0
2005-08-11 19:09:00,0.70465,0.70484,0.70438,0.70484,205600001.0
2005-08-11 19:10:00,0.70471,0.70479,0.70437,0.70437,99400002.0
2005-08-11 19:11:00,0.70437,0.70472,0.70422,0.70456,194799999.0
2005-08-11 19:12:00,0.70459,0.70493,0.70444,0.70483,68500000.0
2005-08-11 19:13:00,0.70487,0.70505,0.70461,0.70486,138499999.0
2005-08-11 19:14:00,0.70496,0.70522,0.70469,0.70475,165000002.0
2005-08-11 19:15:00,0.70469,0.70514,0.70467,0.7049,138100002.0
2005-08-11 19:16:00,0.70485,0.70502,0.70454,0.70466,127699999.0
2005-08-11 19:17:00,0.70449,0.70491,0.70448,0.70476,184599996.0
2005-08-11 19:18:00,0.70481,0.70499,0.70453,0.70465,123700000.0
2005-08-11 19:19:00,0.70465,0.70504,0.70454,0.70494,101400002.0
2005-08-11 19:20:00,0.70493,0.70507,0.70449,0.7047,217699998.0
2005-08-11 19:21:00,0.70474,0.70505,0.70474,0.70505,172699999.0
2005-08-11 19:22:00,0.70492,0.70518,0.70472,0.70503,158100000.0
2005-08-11 19:23:00,0.70499,0.70504,0.70461,0.70477,107900000.0
2005-08-11 19:24:00,0.7048,0.7051,0.70449,0.70472,243300000.0
2005-08-11 19:25:00,0.70467,0.70486,0.70442,0.7045,162800000.0
2005-08-11 19:26:00,0.70457,0.70482,0.70438,0.70471,195699999.0
2005-08-11 19:27:00,0.70462,0.70486,0.70442,0.70463,291500004.0
2005-08-11 19:28:00,0.70482,0.70482,0.70435,0.70444,175800001.0
2005-08-11 19:29:00,0.70456,0.70484,0.70439,0.70445,121800000.0
2005-08-11 19:30:00,0.7044,0.70464,0.70436,0.70451,95400000.0
2005-08-11 19:31:00,0.70453,0.70476,0.70446,0.70447,197300001.0
2005-08-11 19:32:00,0.70452,0.70483,0.70413,0.7045,216500002.0
2005-08-11 19:33:00,0.70455,0.70463,0.70431,0.70441,85899999.0
2005-08-11 19:34:00,0.70438,0.70462,0.70416,0.70424,249600003.0
2005-08-11 19:35:00,0.70433,0.70473,0.70423,0.70435,235300001.0
2005-08-11 19:36:00,0.70442,0.70484,0.70419,0.70455,215399997.0
2005-08-11 19:37:00,0.70452,0.70473,0.70424,0.70442,126500001.0
2005-08-11 19:38:00,0.70428,0.70475,0.70416,0.70456,79600000.0
2005-08-11 19:39:00,0.70454,0.70464,0.70407,0.70455,268600001.0
2005-08-11 19:40:00,0.70427,0.70477,0.7042,0.70456,126099999.0
2005-08-11 19:41:00,0.70461,0.7047,0.70436,0.70446,120599999.0
2005-08-11 19:42:00,0.70455,0.70477,0.70439,0.70451,82499998.0
2005-08-11 19:43:00,0.70449,0.70478,0.70428,0.70435,247099999.0
2005-08-11 19:44:00,0.70469,0.70481,0.70439,0.70461,207999999.0
2005-08-11 19:45:00,0.7048,0.70489,0.70427,0.70448,99900000.0
2005-08-11 19:46:00,0.70459,0.70478,0.70432,0.7045,167099999.0
2005-08-11 19:47:00,0.70483,0.70483,0.70433,0.70433,125199999.0
2005-08-11 19:48:00,0.70424,0.70472,0.70424,0.70464,96399999.0
2005-08-11 19:49:00,0.70445,0.70479,0.70433,0.70433,117200001.0
2005-08-11 19:50:00,0.70449,0.70476,0.70435,0.70466,113599998.0
2005-08-11 19:51:00,0.70452,0.70481,0.70434,0.7044,159400000.0
2005-08-11 19:52:00,0.70439,0.70466,0.70434,0.70453,175700002.0
2005-08-11 19:53:00,0.70458,0.70476,0.70432,0.70438,169899997.0
2005-08-11 19:54:00,0.70435,0.70484,0.70435,0.70444,254399999.0
2005-08-11 19:55:00,0.70439,0.7048,0.70437,0.70465,252000001.0
2005-08-11 19:56:00,0.70469,0.70498,0.70437,0.70455,310500000.0
2005-08-11 19:57:00,0.7047,0.70486,0.70448,0.7047,166600000.0
2005-08-11 19:58:00,0.70481,0.70481,0.70435,0.70463,263799998.0
2005-08-11 19:59:00,0.7047,0.70478,0.70423,0.70426,178399997.0
2005-08-11 20:00:00,0.70444,0.70488,0.70444,0.70451,280500002.0
2005-08-11 20:01:00,0.70462,0.70483,0.70442,0.7047,204900001.0
2005-08-11 20:02:00,0.70477,0.70485,0.70426,0.70454,161800002.0
2005-08-11 20:03:00,0.70427,0.70476,0.70427,0.70461,122800002.0
2005-08-11 20:04:00,0.70466,0.70473,0.70433,0.70458,163700001.0
2005-08-11 20:05:00,0.70435,0.70476,0.70416,0.70461,177499999.0
2005-08-11 20:06:00,0.70456,0.70485,0.70429,0.70437,386100002.0
2005-08-11 20:07:00,0.70477,0.70478,0.70438,0.70478,179400000.0
2005-08-11 20:08:00,0.7045,0.7047,0.70441,0.7047,142500000.0
2005-08-11 20:09:00,0.70433,0.7048,0.70427,0.70471,175800003.0
2005-08-11 20:10:00,0.70487,0.70498,0.70447,0.70469,188600000.0
2005-08-11 20:11:00,0.70462,0.7049,0.70443,0.7049,151800000.0
2005-08-11 20:12:00,0.70459,0.7048,0.70444,0.7048,88800000.0
2005-08-11 20:13:00,0.70468,0.70489,0.70449,0.70483,81400002.0
2005-08-11 20:14:00,0.70487,0.70487,0.70443,0.7045,190400002.0
2005-08-11 20:15:00,0.70475,0.70483,0.70447,0.70452,168399998.0
2005-08-11 20:16:00,0.70447,0.70482,0.70441,0.70441,354999999.0
2005-08-11 20:17:00,0.70437,0.70478,0.70436,0.70474,239300001.0
2005-08-11 20:18:00,0.70476,0.70512,0.70458,0.70498,194500000.0
2005-08-11 20:19:00,0.70511,0.70519,0.70486,0.70489,82200001.0
2005-08-11 20:20:00,0.70499,0.70526,0.70489,0.70498,155600000.0
2005-08-11 20:21:00,0.70503,0.70523,0.70494,0.70504,68699999.0
2005-08-11 20:22:00,0.70504,0.70532,0.70495,0.70513,140300001.0
2005-08-11 20:23:00,0.705,0.70524,0.70492,0.70504,164900001.0
2005-08-11 20:24:00,0.70496,0.70528,0.70465,0.70481,143599999.0
2005-08-11 20:25:00,0.7049,0.70511,0.70467,0.70467,147900001.0
2005-08-11 20:26:00,0.70473,0.70496,0.7045,0.70469,116800002.0
2005-08-11 20:27:00,0.70455,0.7048,0.70445,0.70454,82600001.0
2005-08-11 20:28:00,0.70462,0.70481,0.7044,0.7044,140700001.0
2005-08-11 20:29:00,0.70472,0.70486,0.70439,0.70448,330500001.0
2005-08-11 20:30:00,0.7046,0.70486,0.70437,0.70448,234500000.0
2005-08-11 20:31:00,0.70444,0.7048,0.70428,0.7045,207399996.0
2005-08-11 20:32:00,0.70441,0.70478,0.70426,0.70435,156999998.0
2005-08-11 20:33:00,0.70456,0.70479,0.70431,0.70438,180999999.0
2005-08-11 20:34:00,0.70447,0.70478,0.70434,0.70456,189600001.0
2005-08-11 20:35:00,0.70455,0.70473,0.70435,0.7044,116800000.0
2005-08-11 20:36:00,0.70436,0.70483,0.70427,0.70483,169999999.0
2005-08-11 20:37:00,0.70435,0.7049,0.70425,0.70425,245899999.0
2005-08-11 20:38:00,0.70467,0.70467,0.7039,0.7039,187199998.0
2005-08-11 20:39:00,0.70406,0.70425,0.70386,0.70425,53500000.0
2005-08-11 20:40:00,0.70454,0.70458,0.70391,0.70415,305499998.0
2005-08-11 20:41:00,0.70416,0.70436,0.70393,0.70423,279600000.0
2005-08-11 20:42:00,0.70382,0.70411,0.70374,0.70402,134399998.0
2005-08-11 20:43:00,0.70378,0.70418,0.70375,0.70405,140299999.0
2005-08-11 20:44:00,0.70386,0.70428,0.70367,0.70428,80799999.0
2005-08-11 20:45:00,0.70407,0.70433,0.70389,0.70389,126399998.0
2005-08-11 20:46:00,0.70418,0.70418,0.70375,0.70375,87900000.0
2005-08-11 20:47:00,0.70427,0.70434,0.70387,0.70387,153500001.0
2005-08-11 20:48:00,0.70429,0.70442,0.70374,0.70395,161199998.0
2005-08-11 20:49:00,0.70393,0.70414,0.70368,0.70397,133400000.0
2005-08-11 20:50:00,0.70379,0.70412,0.70364,0.70395,157700000.0
2005-08-11 20:51:00,0.7041,0.70418,0.70377,0.70404,168200002.0
2005-08-11 20:52:00,0.7039,0.70405,0.70371,0.70371,95900000.0
2005-08-11 20:53:00,0.70383,0.70422,0.70373,0.70375,282600000.0
2005-08-11 20:54:00,0.70373,0.70421,0.70366,0.70387,247400001.0
2005-08-11 20:55:00,0.70392,0.70403,0.7038,0.704,95100001.0
2005-08-11 20:56:00,0.70399,0.704,0.70338,0.70372,163700003.0
2005-08-11 20:57:00,0.70385,0.70401,0.70378,0.70401,89600000.0
2005-08-11 20:58:00,0.70399,0.70411,0.70371,0.70407,368000000.0
2005-08-11 20:59:00,0.70397,0.70423,0.70371,0.70419,265800002.0
2005-08-11 21:00:00,0.7041,0.70417,0.7037,0.70415,375100003.0
2005-08-11 21:01:00,0.70396,0.70414,0.70358,0.70397,141199999.0
2005-08-11 21:02:00,0.70406,0.70412,0.70394,0.70405,148100002.0
2005-08-11 21:03:00,0.7042,0.70443,0.70397,0.70432,141600001.0
2005-08-11 21:04:00,0.7043,0.70453,0.70404,0.70404,88700001.0
2005-08-11 21:05:00,0.70401,0.7044,0.70395,0.70403,151899999.0
2005-08-11 21:06:00,0.70404,0.70447,0.70396,0.704,175200002.0
2005-08-11 21:07:00,0.70404,0.70439,0.704,0.704,101400000.0
2005-08-11 21:08:00,0.70385,0.70423,0.70372,0.70423,286700001.0
2005-08-11 21:09:00,0.70408,0.7041,0.70382,0.70404,235099995.0
2005-08-11 21:10:00,0.70401,0.70426,0.70391,0.70413,122800000.0
2005-08-11 21:11:00,0.70418,0.70426,0.70405,0.70412,103899999.0
2005-08-11 21:12:00,0.70396,0.70422,0.70377,0.70385,170999999.0
2005-08-11 21:13:00,0.70392,0.70411,0.70385,0.70393,106300000.0
2005-08-11 21:14:00,0.70399,0.70446,0.70388,0.70444,113900000.0
2005-08-11 21:15:00,0.70447,0.70465,0.70411,0.70439,222399997.0
2005-08-11 21:16:00,0.70436,0.70442,0.70409,0.70442,130300002.0
2005-08-11 21:17:00,0.70463,0.70471,0.70423,0.70471,163300000.0
2005-08-11 21:18:00,0.70442,0.70456,0.70418,0.70436,142399999.0
2005-08-11 21:19:00,0.70427,0.70467,0.70419,0.70435,158300000.0
2005-08-11 21:20:00,0.70442,0.70474,0.7042,0.70446,305399998.0
2005-08-11 21:21:00,0.70442,0.70474,0.70417,0.70474,157799999.0
2005-08-11 21:22:00,0.70472,0.70472,0.70414,0.7045,145800003.0
2005-08-11 21:23:00,0.7047,0.70473,0.70426,0.70443,144799998.0
2005-08-11 21:24:00,0.70469,0.70474,0.70413,0.70439,167300000.0
2005-08-11 21:25:00,0.70436,0.70454,0.704,0.7044,244200001.0
2005-08-11 21:26:00,0.70422,0.70459,0.70405,0.70445,99500000.0
2005-08-11 21:27:00,0.70438,0.70459,0.70426,0.70439,130300000.0
2005-08-11 21:28:00,0.70425,0.70484,0.70411,0.70478,142399998.0
2005-08-11 21:29:00,0.70488,0.70503,0.70458,0.70459,191399999.0
2005-08-11 21:30:00,0.70442,0.70493,0.70441,0.70476,162600001.0
2005-08-11 21:31:00,0.70462,0.70465,0.70441,0.70453,77700000.0
2005-08-11 21:32:00,0.70447,0.70493,0.7044,0.70488,95799998.0
2005-08-11 21:33:00,0.70473,0.70484,0.70439,0.70439,113799999.0
2005-08-11 21:34:00,0.70447,0.70488,0.70439,0.70445,170699999.0
2005-08-11 21:35:00,0.70441,0.70487,0.70438,0.70464,222000000.0
2005-08-11 21:36:00,0.7047,0.70493,0.70445,0.70445,277099997.0
2005-08-11 21:37:00,0.70453,0.70528,0.70453,0.70488,202999999.0
2005-08-11 21:38:00,0.70494,0.70509,0.70474,0.70479,81900001.0
2005-08-11 21:39:00,0.70496,0.7051,0.70471,0.70504,114899999.0
2005-08-11 21:40:00,0.70513,0.70513,0.70456,0.70483,228100001.0
2005-08-11 21:41:00,0.70494,0.70523,0.70474,0.7048,206900002.0
2005-08-11 21:42:00,0.70478,0.70524,0.70473,0.70502,124200002.0
2005-08-11 21:43:00,0.70501,0.70528,0.7048,0.7048,180300000.0
2005-08-11 21:44:00,0.70491,0.70542,0.70487,0.70503,101499999.0
2005-08-11 21:45:00,0.705,0.70532,0.70496,0.7052,146800001.0
2005-08-11 21:46:00,0.70498,0.70554,0.70494,0.70534,147199999.0
2005-08-11 21:47:00,0.70521,0.70532,0.70508,0.70517,102800000.0
2005-08-11 21:48:00,0.70514,0.70542,0.70489,0.70528,99900002.0
2005-08-11 21:49:00,0.70489,0.70518,0.70478,0.70481,126599999.0
2005-08-11 21:50:00,0.70498,0.70511,0.70481,0.70506,75700001.0
2005-08-11 21:51:00,0.70487,0.70512,0.70485,0.70509,166700002.0
2005-08-11 21:52:00,0.70459,0.70506,0.70459,0.70497,77299999.0
2005-08-11 21:53:00,0.70529,0.70538,0.70494,0.70501,106000001.0
2005-08-11 21:54:00,0.70507,0.70529,0.70479,0.705,179999999.0
2005-08-11 21:55:00,0.70533,0.70541,0.70494,0.70499,103800001.0
2005-08-11 21:56:00,0.70501,0.70528,0.7048,0.70488,143899999.0
2005-08-11 21:57:00,0.70505,0.70537,0.70482,0.7052,156499999.0
2005-08-11 21:58:00,0.70528,0.7054,0.70496,0.70518,97499999.0
2005-08-11 21:59:00,0.70542,0.7055,0.70503,0.7052,165399999.0
2005-08-11 22:00:00,0.7052,0.70559,0.70506,0.70548,132000002.0
2005-08-11 22:01:00,0.70543,0.70543,0.70514,0.70541,70300001.0
2005-08-11 22:02:00,0.70567,0.70567,0.70519,0.70548,141199999.0
2005-08-11 22:03:00,0.70518,0.70532,0.70494,0.70499,105000000.0
2005-08-11 22:04:00,0.70513,0.70536,0.70497,0.70506,140000002.0
2005-08-11 22:05:00,0.7051,0.70545,0.70501,0.70506,199599998.0
2005-08-11 22:06:00,0.70481,0.70531,0.70481,0.7049,150399999.0
2005-08-11 22:07:00,0.70517,0.70542,0.7049,0.7049,110799999.0
2005-08-11 22:08:00,0.70511,0.70538,0.70502,0.70503,138600001.0
2005-08-11 22:09:00,0.70516,0.70521,0.70487,0.70494,143500003.0
2005-08-11 22:10:00,0.70511,0.7052,0.70496,0.70513,102200000.0
2005-08-11 22:11:00,0.70488,0.70545,0.7048,0.70504,104100000.0
2005-08-11 22:12:00,0.70521,0.70552,0.70501,0.70502,153600002.0
2005-08-11 22:13:00,0.70504,0.70531,0.70495,0.70495,149800000.0
2005-08-11 22:14:00,0.70495,0.70564,0.70495,0.70517,203400000.0
2005-08-11 22:15:00,0.70503,0.70534,0.70489,0.70489,173900006.0
2005-08-11 22:16:00,0.70514,0.70536,0.70512,0.70523,101099999.0
2005-08-11 22:17:00,0.70534,0.70546,0.70515,0.70527,179299997.0
2005-08-11 22:18:00,0.70525,0.70569,0.70512,0.70514,151600000.0
2005-08-11 22:19:00,0.70542,0.70546,0.70501,0.70535,118300001.0
2005-08-11 22:20:00,0.70508,0.70564,0.70508,0.70523,168999997.0
2005-08-11 22:21:00,0.70536,0.7055,0.70514,0.7052,146700000.0
2005-08-11 22:22:00,0.70538,0.70544,0.70517,0.70517,146400001.0
2005-08-11 22:23:00,0.70504,0.70564,0.70504,0.70528,120400000.0
2005-08-11 22:24:00,0.70525,0.7056,0.70513,0.70527,186799999.0
2005-08-11 22:25:00,0.70522,0.70544,0.70506,0.70535,262799999.0
2005-08-11 22:26:00,0.7053,0.70554,0.70504,0.70538,165400001.0
2005-08-11 22:27:00,0.70522,0.70549,0.70511,0.70523,167000000.0
2005-08-11 22:28:00,0.70518,0.70535,0.70508,0.70521,97800001.0
2005-08-11 22:29:00,0.70531,0.70549,0.70486,0.70495,90500001.0
2005-08-11 22:30:00,0.70519,0.70537,0.70486,0.7053,173299999.0
2005-08-11 22:31:00,0.70528,0.7054,0.70495,0.70498,174199999.0
2005-08-11 22:32:00,0.70502,0.70525,0.70494,0.70512,88700001.0
2005-08-11 22:33:00,0.70527,0.7054,0.70507,0.7054,95200001.0
2005-08-11 22:34:00,0.70534,0.70534,0.70468,0.70494,136000000.0
2005-08-11 22:35:00,0.7048,0.70546,0.7048,0.70517,102200001.0
2005-08-11 22:36:00,0.70498,0.70545,0.70489,0.70505,182699999.0
2005-08-11 22:37:00,0.70498,0.70523,0.70493,0.70493,139100002.0
2005-08-11 22:38:00,0.70523,0.70543,0.70488,0.70515,127900001.0
2005-08-11 22:39:00,0.70513,0.70547,0.70505,0.7053,112899999.0
2005-08-11 22:40:00,0.70543,0.70547,0.70508,0.70529,131099999.0
2005-08-11 22:41:00,0.70497,0.7054,0.70497,0.70538,96000000.0
2005-08-11 22:42:00,0.70537,0.70553,0.70515,0.70526,119500000.0
2005-08-11 22:43:00,0.70544,0.70569,0.70497,0.70518,157600000.0
2005-08-11 22:44:00,0.70528,0.70567,0.70514,0.70518,223000002.0
2005-08-11 22:45:00,0.70539,0.7056,0.70518,0.7053,219400001.0
2005-08-11 22:46:00,0.70537,0.70558,0.7049,0.7053,238900002.0
2005-08-11 22:47:00,0.70539,0.70541,0.7052,0.70525,138999997.0
2005-08-11 22:48:00,0.70512,0.70549,0.7049,0.70527,204100000.0
2005-08-11 22:49:00,0.70539,0.70549,0.70521,0.70543,89899999.0
2005-08-11 22:50:00,0.70543,0.70569,0.70514,0.70523,189800002.0
2005-08-11 22:51:00,0.7054,0.70565,0.70512,0.7052,205699999.0
2005-08-11 22:52:00,0.70527,0.70561,0.70514,0.70533,168799999.0
2005-08-11 22:53:00,0.70519,0.70549,0.70513,0.70526,173699999.0
2005-08-11 22:54:00,0.70518,0.70542,0.7051,0.70538,96000000.0
2005-08-11 22:55:00,0.70538,0.7054,0.70503,0.7054,186000000.0
2005-08-11 22:56:00,0.70551,0.7058,0.70516,0.70518,108000000.0
2005-08-11 22:57:00,0.70545,0.7055,0.7052,0.70539,118100000.0
2005-08-11 22:58:00,0.70528,0.70546,0.70511,0.70538,146800000.0
2005-08-11 22:59:00,0.70506,0.70553,0.70499,0.70509,224799998.0
2005-08-11 23:00:00,0.70546,0.70551,0.70516,0.70519,170600001.0
2005-08-11 23:01:00,0.70513,0.7057,0.70513,0.70525,108100000.0
2005-08-11 23:02:00,0.70527,0.70541,0.70514,0.70528,99699999.0
2005-08-11 23:03:00,0.70515,0.70542,0.70515,0.7053,142000001.0
2005-08-11 23:04:00,0.70513,0.70543,0.70513,0.7053,87800000.0
2005-08-11 23:05:00,0.70536,0.70565,0.7052,0.7054,96600000.0
2005-08-11 23:06:00,0.70544,0.70545,0.7051,0.7051,85500000.0
2005-08-11 23:07:00,0.70539,0.70557,0.70508,0.70508,81300000.0
2005-08-11 23:08:00,0.70546,0.70548,0.70523,0.70525,214100001.0
2005-08-11 23:09:00,0.70534,0.70546,0.70518,0.70522,93400000.0
2005-08-11 23:10:00,0.70526,0.70567,0.70524,0.70552,85900000.0
2005-08-11 23:11:00,0.70555,0.7057,0.70541,0.70557,88500000.0
2005-08-11 23:12:00,0.70538,0.70572,0.70538,0.7057,97900000.0
2005-08-11 23:13:00,0.70562,0.70569,0.70515,0.70533,214400001.0
2005-08-11 23:14:00,0.70542,0.70581,0.70519,0.70577,137500001.0
2005-08-11 23:15:00,0.70541,0.70578,0.70532,0.70534,144200002.0
2005-08-11 23:16:00,0.70542,0.7056,0.70524,0.70525,84400002.0
2005-08-11 23:17:00,0.70551,0.70565,0.70519,0.70558,87800000.0
2005-08-11 23:18:00,0.70557,0.70564,0.70524,0.70525,134700000.0
2005-08-11 23:19:00,0.70513,0.70565,0.70513,0.70524,111599999.0
2005-08-11 23:20:00,0.70536,0.70572,0.70512,0.70536,118700001.0
2005-08-11 23:21:00,0.70539,0.70566,0.70535,0.70566,94999998.0
2005-08-11 23:22:00,0.70558,0.70574,0.7054,0.70555,148500001.0
2005-08-11 23:23:00,0.70562,0.70565,0.70529,0.70529,120300002.0
2005-08-11 23:24:00,0.70521,0.70574,0.70521,0.7057,198500003.0
2005-08-11 23:25:00,0.70569,0.70569,0.70537,0.70537,116900000.0
2005-08-11 23:26:00,0.70526,0.70563,0.70526,0.70537,130700002.0
2005-08-11 23:27:00,0.70538,0.70565,0.70521,0.70565,97200000.0
2005-08-11 23:28:00,0.70565,0.70565,0.7052,0.70558,161099997.0
2005-08-11 23:29:00,0.70546,0.7055,0.7053,0.7053,74600000.0
2005-08-11 23:30:00,0.70521,0.7056,0.70521,0.70532,91900001.0
2005-08-11 23:31:00,0.70535,0.70555,0.70528,0.70534,59700000.0
2005-08-11 23:32:00,0.70532,0.7056,0.70529,0.70549,135800001.0
2005-08-11 23:33:00,0.7052,0.70565,0.7052,0.70545,87599999.0
2005-08-11 23:34:00,0.70549,0.70564,0.70529,0.70548,113599998.0
2005-08-11 23:35:00,0.70546,0.70567,0.7053,0.70566,108500000.0
2005-08-11 23:36:00,0.70546,0.70566,0.70546,0.70546,108300002.0
2005-08-11 23:37:00,0.70532,0.70577,0.70532,0.70547,151100000.0
2005-08-11 23:38:00,0.70572,0.70578,0.7052,0.70528,123399999.0
2005-08-11 23:39:00,0.70544,0.7056,0.70529,0.7053,141699997.0
2005-08-11 23:40:00,0.7055,0.70566,0.70527,0.70532,94900000.0
2005-08-11 23:41:00,0.70531,0.70571,0.70522,0.70555,99999999.0
2005-08-11 23:42:00,0.70544,0.70562,0.70535,0.70535,160000000.0
2005-08-11 23:43:00,0.70532,0.70575,0.70527,0.70553,96500000.0
2005-08-11 23:44:00,0.70541,0.70567,0.70533,0.70544,116300000.0
2005-08-11 23:45:00,0.70548,0.70584,0.70548,0.70558,109000002.0
2005-08-11 23:46:00,0.70571,0.70585,0.70548,0.70583,221699998.0
2005-08-11 23:47:00,0.70575,0.70575,0.70551,0.70569,106799998.0
2005-08-11 23:48:00,0.70566,0.70566,0.70549,0.70551,67000000.0
2005-08-11 23:49:00,0.70559,0.70577,0.7054,0.7057,203900001.0
2005-08-11 23:50:00,0.70575,0.70582,0.70555,0.7057,166400003.0
2005-08-11 23:51:00,0.70566,0.70583,0.7056,0.70568,165099997.0
2005-08-11 23:52:00,0.70575,0.70581,0.70557,0.70565,173600003.0
2005-08-11 23:53:00,0.70564,0.70567,0.70554,0.70557,70799999.0
2005-08-11 23:54:00,0.70567,0.70585,0.70542,0.70556,142799999.0
2005-08-11 23:55:00,0.70557,0.7058,0.70544,0.70574,134400001.0
2005-08-11 23:56:00,0.70573,0.70582,0.70527,0.7056,146699999.0
2005-08-11 23:57:00,0.70565,0.70584,0.70532,0.70532,133400001.0
2005-08-11 23:58:00,0.70572,0.70588,0.70568,0.70573,98200001.0
2005-08-11 23:59:00,0.70574,0.70585,0.70549,0.70558,123799999.0
2005-08-12 00:00:00,0.70572,0.70574,0.7055,0.70559,119999999.0
2005-08-12 00:01:00,0.70564,0.70572,0.70544,0.70544,83000000.0
2005-08-12 00:02:00,0.70559,0.70571,0.70556,0.70564,101200001.0
2005-08-12 00:03:00,0.70574,0.70582,0.70563,0.70582,159200002.0
2005-08-12 00:04:00,0.70576,0.70586,0.70533,0.70568,56600000.0
2005-08-12 00:05:00,0.7057,0.70587,0.70548,0.70548,93399999.0
2005-08-12 00:06:00,0.70559,0.70567,0.70543,0.7055,95900001.0
2005-08-12 00:07:00,0.70539,0.70578,0.70539,0.70574,101999999.0
2005-08-12 00:08:00,0.70575,0.70575,0.70556,0.70566,114800000.0
2005-08-12 00:09:00,0.70571,0.7058,0.70551,0.70562,120299999.0
2005-08-12 00:10:00,0.70567,0.70583,0.70552,0.70558,169899999.0
2005-08-12 00:11:00,0.70558,0.70581,0.70546,0.70577,137899999.0
2005-08-12 00:12:00,0.70576,0.70582,0.70555,0.70568,90600000.0
2005-08-12 00:13:00,0.7058,0.7058,0.70552,0.70566,121900000.0
2005-08-12 00:14:00,0.7056,0.7056,0.70517,0.70536,78799999.0
2005-08-12 00:15:00,0.7056,0.7057,0.70549,0.70562,89800000.0
2005-08-12 00:16:00,0.70559,0.70582,0.70539,0.70549,95099999.0
2005-08-12 00:17:00,0.70555,0.70588,0.70555,0.70588,204899998.0
2005-08-12 00:18:00,0.70585,0.70586,0.70566,0.70569,99799998.0
2005-08-12 00:19:00,0.70573,0.70573,0.70542,0.70562,70099999.0
2005-08-12 00:20:00,0.70562,0.70569,0.70534,0.7056,168899999.0
2005-08-12 00:21:00,0.70567,0.70574,0.70556,0.70571,94099999.0
2005-08-12 00:22:00,0.70568,0.70582,0.7055,0.70562,143500000.0
2005-08-12 00:23:00,0.70541,0.70567,0.7053,0.7055,83500001.0
2005-08-12 00:24:00,0.7056,0.70578,0.70545,0.70562,178199998.0
2005-08-12 00:25:00,0.70576,0.706,0.70563,0.70592,134799999.0
2005-08-12 00:26:00,0.70584,0.70584,0.70553,0.70555,89300000.0
2005-08-12 00:27:00,0.70567,0.70578,0.70552,0.70578,125799999.0
2005-08-12 00:28:00,0.70566,0.70589,0.70551,0.70567,138100001.0
2005-08-12 00:29:00,0.7061,0.70648,0.70585,0.70604,49400000.0
2005-08-12 00:30:00,0.70565,0.70599,0.70554,0.70573,134700000.0
2005-08-12 00:31:00,0.70546,0.7058,0.70538,0.70538,152100001.0
2005-08-12 00:32:00,0.70546,0.70573,0.70529,0.70553,194500001.0
2005-08-12 00:33:00,0.70532,0.70569,0.70514,0.70514,160700001.0
2005-08-12 00:34:00,0.7053,0.70547,0.70524,0.70535,95600000.0
2005-08-12 00:35:00,0.70538,0.7058,0.70526,0.70543,119899999.0
2005-08-12 00:36:00,0.70532,0.7058,0.70528,0.70538,134700001.0
2005-08-12 00:37:00,0.70566,0.70581,0.70538,0.70561,172499999.0
2005-08-12 00:38:00,0.7057,0.70576,0.70544,0.70552,84900001.0
2005-08-12 00:39:00,0.70554,0.7058,0.70548,0.7058,138500004.0
2005-08-12 00:40:00,0.70585,0.70585,0.70541,0.7057,90700000.0
2005-08-12 00:41:00,0.70585,0.70596,0.70547,0.70568,124400001.0
2005-08-12 00:42:00,0.70563,0.70593,0.70563,0.70582,157899998.0
2005-08-12 00:43:00,0.7057,0.70611,0.70565,0.70599,84500000.0
2005-08-12 00:44:00,0.70591,0.70621,0.70581,0.706,160199998.0
2005-08-12 00:45:00,0.70613,0.70708,0.70613,0.70704,106000000.0
2005-08-12 00:46:00,0.70699,0.707,0.70622,0.70666,146900000.0
2005-08-12 00:47:00,0.70679,0.70682,0.70639,0.70645,132699999.0
2005-08-12 00:48:00,0.70653,0.70677,0.70624,0.70677,137999997.0
2005-08-12 00:49:00,0.70681,0.70683,0.70642,0.70665,110700001.0
2005-08-12 00:50:00,0.70649,0.70662,0.70627,0.70647,103600002.0
2005-08-12 00:51:00,0.70643,0.70652,0.70612,0.70613,96800000.0
2005-08-12 00:52:00,0.70599,0.70641,0.70599,0.70636,111299997.0
2005-08-12 00:53:00,0.70624,0.70655,0.70617,0.70644,97999999.0
2005-08-12 00:54:00,0.7065,0.70661,0.70627,0.70641,206099998.0
2005-08-12 00:55:00,0.70628,0.70663,0.70628,0.70638,144699999.0
2005-08-12 00:56:00,0.70641,0.70662,0.70634,0.70645,135800000.0
2005-08-12 00:57:00,0.70645,0.70661,0.7064,0.70641,143899999.0
2005-08-12 00:58:00,0.70628,0.70656,0.70616,0.70642,138499998.0
2005-08-12 00:59:00,0.70634,0.70648,0.70621,0.70646,112999999.0
2005-08-12 01:00:00,0.70662,0.70665,0.70632,0.70645,95599999.0
2005-08-12 01:01:00,0.70643,0.70664,0.70623,0.70644,54599999.0
2005-08-12 01:02:00,0.70661,0.70661,0.70614,0.70614,150000001.0
2005-08-12 01:03:00,0.70618,0.7066,0.70618,0.70637,74700001.0
2005-08-12 01:04:00,0.70641,0.70659,0.70619,0.70648,92900001.0
2005-08-12 01:05:00,0.70651,0.7067,0.70639,0.70656,76000000.0
2005-08-12 01:06:00,0.70646,0.70676,0.70644,0.70653,101000000.0
2005-08-12 01:07:00,0.70649,0.70664,0.70634,0.7064,124500000.0
2005-08-12 01:08:00,0.70631,0.70669,0.70631,0.70667,87700000.0
2005-08-12 01:09:00,0.70676,0.70676,0.70615,0.70618,104600001.0
2005-08-12 01:10:00,0.70619,0.70632,0.70614,0.70615,78000000.0
2005-08-12 01:11:00,0.70624,0.70662,0.70604,0.70625,171500002.0
2005-08-12 01:12:00,0.70621,0.70641,0.70605,0.7064,165700000.0
2005-08-12 01:13:00,0.70633,0.70635,0.70606,0.70623,158999999.0
2005-08-12 01:14:00,0.70604,0.70619,0.70587,0.70612,146400001.0
2005-08-12 01:15:00,0.70606,0.70626,0.70594,0.706,105500001.0
2005-08-12 01:16:00,0.7062,0.70626,0.70598,0.70613,96300001.0
2005-08-12 01:17:00,0.70619,0.70619,0.70563,0.70568,106000000.0
2005-08-12 01:18:00,0.70578,0.70593,0.7054,0.70565,163300002.0
2005-08-12 01:19:00,0.70523,0.70577,0.70523,0.70564,141999997.0
2005-08-12 01:20:00,0.70569,0.70582,0.70555,0.70573,72900000.0
2005-08-12 01:21:00,0.70567,0.70589,0.70567,0.70589,136000000.0
2005-08-12 01:22:00,0.70584,0.70591,0.70573,0.70591,61300001.0
2005-08-12 01:23:00,0.70574,0.70598,0.70565,0.70588,169900000.0
2005-08-12 01:24:00,0.70582,0.70605,0.70561,0.70602,183600001.0
2005-08-12 01:25:00,0.70588,0.70607,0.70569,0.70591,122899999.0
2005-08-12 01:26:00,0.70596,0.70604,0.70574,0.70578,118999998.0
2005-08-12 01:27:00,0.70586,0.70608,0.70553,0.70587,175199999.0
2005-08-12 01:28:00,0.70592,0.70597,0.70563,0.70593,129800001.0
2005-08-12 01:29:00,0.70603,0.70603,0.70574,0.7059,51800001.0
2005-08-12 01:30:00,0.70627,0.70628,0.70545,0.70545,159499998.0
2005-08-12 01:31:00,0.70545,0.70567,0.70525,0.7055,156499998.0
2005-08-12 01:32:00,0.70551,0.70577,0.70535,0.7054,132500001.0
2005-08-12 01:33:00,0.70544,0.70567,0.70536,0.70559,86100000.0
2005-08-12 01:34:00,0.70561,0.7058,0.70537,0.7058,175500001.0
2005-08-12 01:35:00,0.7057,0.7059,0.7055,0.7059,102700000.0
2005-08-12 01:36:00,0.70597,0.70597,0.7055,0.70553,166200001.0
2005-08-12 01:37:00,0.70544,0.70557,0.7053,0.70534,64599999.0
2005-08-12 01:38:00,0.70549,0.7057,0.70535,0.70535,125600001.0
2005-08-12 01:39:00,0.70539,0.70584,0.70536,0.70584,136600000.0
2005-08-12 01:40:00,0.70601,0.70601,0.70483,0.70484,127899999.0
2005-08-12 01:41:00,0.70499,0.70511,0.70472,0.70479,150600000.0
2005-08-12 01:42:00,0.70496,0.70515,0.70483,0.70499,161900002.0
2005-08-12 01:43:00,0.70524,0.70532,0.7049,0.70515,87200001.0
2005-08-12 01:44:00,0.70539,0.70539,0.70491,0.70526,102699998.0
2005-08-12 01:45:00,0.70487,0.70508,0.70481,0.70493,76900000.0
2005-08-12 01:46:00,0.70499,0.70511,0.70468,0.70468,145200003.0
2005-08-12 01:47:00,0.70499,0.70501,0.70465,0.70501,158099998.0
2005-08-12 01:48:00,0.70507,0.70518,0.70451,0.70459,89300000.0
2005-08-12 01:49:00,0.7049,0.70508,0.70474,0.705,63700000.0
2005-08-12 01:50:00,0.70497,0.70524,0.7044,0.7044,145600000.0
2005-08-12 01:51:00,0.70461,0.70495,0.70455,0.70478,115400000.0
2005-08-12 01:52:00,0.70464,0.70505,0.70464,0.705,132899999.0
2005-08-12 01:53:00,0.705,0.705,0.70473,0.70495,119400001.0
2005-08-12 01:54:00,0.70502,0.70508,0.70472,0.70504,136700000.0
2005-08-12 01:55:00,0.70501,0.70501,0.70469,0.70498,197599997.0
2005-08-12 01:56:00,0.70498,0.70506,0.70487,0.705,87200000.0
2005-08-12 01:57:00,0.70489,0.70496,0.70482,0.70482,89299999.0
2005-08-12 01:58:00,0.70491,0.70499,0.70476,0.70494,116600000.0
2005-08-12 01:59:00,0.70484,0.70493,0.7046,0.7046,165100000.0
2005-08-12 02:00:00,0.70501,0.70504,0.70449,0.70473,71700000.0
2005-08-12 02:01:00,0.70473,0.70528,0.70471,0.70528,69400000.0
2005-08-12 02:02:00,0.70507,0.70514,0.70478,0.70511,122800000.0
2005-08-12 02:03:00,0.70498,0.70537,0.70498,0.70511,109200002.0
2005-08-12 02:04:00,0.70485,0.70531,0.70481,0.7049,112899998.0
2005-08-12 02:05:00,0.70494,0.70513,0.7048,0.70497,144599998.0
2005-08-12 02:06:00,0.70491,0.7051,0.70472,0.70478,124300003.0
2005-08-12 02:07:00,0.70473,0.70523,0.70466,0.7052,91500001.0
2005-08-12 02:08:00,0.70488,0.70531,0.70488,0.70531,74400000.0
2005-08-12 02:09:00,0.70529,0.70532,0.70486,0.70486,185199997.0
2005-08-12 02:10:00,0.70483,0.70547,0.70477,0.70547,108100001.0
2005-08-12 02:11:00,0.70548,0.70548,0.70498,0.7052,74900000.0
2005-08-12 02:12:00,0.70522,0.70545,0.7049,0.705,79999999.0
2005-08-12 02:13:00,0.70483,0.70528,0.70479,0.70511,110400000.0
2005-08-12 02:14:00,0.70512,0.70513,0.70473,0.70475,113899998.0
2005-08-12 02:15:00,0.70465,0.70545,0.70458,0.70522,154300000.0
2005-08-12 02:16:00,0.70506,0.70506,0.70479,0.7049,97900001.0
2005-08-12 02:17:00,0.70485,0.70525,0.70482,0.70484,116399999.0
2005-08-12 02:18:00,0.70453,0.70498,0.70453,0.70496,139099999.0
2005-08-12 02:19:00,0.70485,0.70517,0.70471,0.70497,113800001.0
2005-08-12 02:20:00,0.70504,0.70504,0.70472,0.70483,91700000.0
2005-08-12 02:21:00,0.70478,0.70494,0.70462,0.70494,124199999.0
2005-08-12 02:22:00,0.70497,0.70499,0.70455,0.70479,78200001.0
2005-08-12 02:23:00,0.70474,0.70496,0.7047,0.70473,132399998.0
2005-08-12 02:24:00,0.70492,0.70503,0.70457,0.70462,79200000.0
2005-08-12 02:25:00,0.7047,0.70477,0.70455,0.70464,96399999.0
2005-08-12 02:26:00,0.70472,0.70492,0.70463,0.70481,111800000.0
2005-08-12 02:27:00,0.70486,0.70507,0.70472,0.70487,65199999.0
2005-08-12 02:28:00,0.70517,0.70517,0.70453,0.70459,71600000.0
2005-08-12 02:29:00,0.7046,0.70487,0.70438,0.70446,72500000.0
2005-08-12 02:30:00,0.70441,0.70489,0.70436,0.70482,131699998.0
2005-08-12 02:31:00,0.70483,0.70512,0.70468,0.70497,114899999.0
2005-08-12 02:32:00,0.70478,0.7051,0.70464,0.70464,128300001.0
2005-08-12 02:33:00,0.70468,0.70526,0.70462,0.70523,112500001.0
2005-08-12 02:34:00,0.70504,0.70526,0.70472,0.70487,99199999.0
2005-08-12 02:35:00,0.70501,0.70521,0.70492,0.70517,100199999.0
2005-08-12 02:36:00,0.70532,0.70551,0.70492,0.70498,60800000.0
2005-08-12 02:37:00,0.70511,0.70539,0.70502,0.7052,128200000.0
2005-08-12 02:38:00,0.70523,0.70544,0.70518,0.70544,122599999.0
2005-08-12 02:39:00,0.70527,0.7054,0.70494,0.70531,118300000.0
2005-08-12 02:40:00,0.70511,0.70548,0.70495,0.70512,140499998.0
2005-08-12 02:41:00,0.70527,0.70535,0.70515,0.7052,73400000.0
2005-08-12 02:42:00,0.70493,0.70553,0.70489,0.70544,108200001.0
2005-08-12 02:43:00,0.7053,0.70541,0.70495,0.7053,131699998.0
2005-08-12 02:44:00,0.70518,0.7054,0.70504,0.70514,90000001.0
2005-08-12 02:45:00,0.70563,0.70563,0.7051,0.70524,150599997.0
2005-08-12 02:46:00,0.70536,0.70561,0.70535,0.70548,82600000.0
2005-08-12 02:47:00,0.70544,0.70564,0.70505,0.70531,101699999.0
2005-08-12 02:48:00,0.70536,0.70545,0.70495,0.70527,124500001.0
2005-08-12 02:49:00,0.70544,0.70544,0.70517,0.70525,60700000.0
2005-08-12 02:50:00,0.70546,0.70555,0.70519,0.70552,109800000.0
2005-08-12 02:51:00,0.70555,0.70555,0.70506,0.70508,123200000.0
2005-08-12 02:52:00,0.70503,0.70533,0.70503,0.70533,97399999.0
2005-08-12 02:53:00,0.70546,0.70546,0.70506,0.70527,116399999.0
2005-08-12 02:54:00,0.70537,0.7055,0.70529,0.70529,153699997.0
2005-08-12 02:55:00,0.70528,0.70531,0.70502,0.70511,126699999.0
2005-08-12 02:56:00,0.705,0.70526,0.70478,0.70509,50400000.0
2005-08-12 02:57:00,0.70479,0.70511,0.70472,0.70488,99000000.0
2005-08-12 02:58:00,0.70499,0.70514,0.70468,0.70468,121799999.0
2005-08-12 02:59:00,0.70497,0.70498,0.70463,0.70463,71399999.0
2005-08-12 03:00:00,0.7048,0.70485,0.70447,0.70477,158099999.0
2005-08-12 03:01:00,0.70469,0.7048,0.70439,0.70467,84500000.0
2005-08-12 03:02:00,0.70482,0.7049,0.70446,0.70473,148300000.0
2005-08-12 03:03:00,0.70457,0.7049,0.70456,0.70456,101999999.0
2005-08-12 03:04:00,0.70452,0.70482,0.70441,0.70472,47900000.0
2005-08-12 03:05:00,0.7046,0.7046,0.7042,0.70443,106499999.0
2005-08-12 03:06:00,0.70455,0.70478,0.70438,0.70461,150699998.0
2005-08-12 03:07:00,0.70471,0.70471,0.70445,0.70445,152999999.0
2005-08-12 03:08:00,0.70449,0.70479,0.70445,0.70479,174600000.0
2005-08-12 03:09:00,0.70503,0.70507,0.70448,0.70456,157700000.0
2005-08-12 03:10:00,0.70493,0.70493,0.70443,0.70481,103500000.0
2005-08-12 03:11:00,0.7046,0.70482,0.70448,0.70448,121299999.0
2005-08-12 03:12:00,0.70459,0.70473,0.70436,0.70473,135000000.0
2005-08-12 03:13:00,0.70476,0.705,0.70454,0.705,77900001.0
2005-08-12 03:14:00,0.70447,0.70515,0.70446,0.70501,133900001.0
2005-08-12 03:15:00,0.70486,0.70486,0.70458,0.70469,87600000.0
2005-08-12 03:16:00,0.70477,0.70501,0.70444,0.70464,51200000.0
2005-08-12 03:17:00,0.70471,0.70485,0.70448,0.70455,124700001.0
2005-08-12 03:18:00,0.70474,0.70482,0.70455,0.70462,65200000.0
2005-08-12 03:19:00,0.70451,0.70492,0.70451,0.70464,116699999.0
2005-08-12 03:20:00,0.70459,0.70481,0.70442,0.70481,131500000.0
2005-08-12 03:21:00,0.70471,0.70486,0.70451,0.70457,102299999.0
2005-08-12 03:22:00,0.70428,0.70475,0.70427,0.70475,90099998.0
2005-08-12 03:23:00,0.70482,0.70482,0.7043,0.70432,110900000.0
2005-08-12 03:24:00,0.70427,0.70445,0.70418,0.70427,100300000.0
2005-08-12 03:25:00,0.70421,0.70464,0.70409,0.70438,92800000.0
2005-08-12 03:26:00,0.7044,0.70459,0.70416,0.70425,109899998.0
2005-08-12 03:27:00,0.70425,0.70452,0.70415,0.70439,105999999.0
2005-08-12 03:28:00,0.7044,0.70444,0.70411,0.70431,109299998.0
2005-08-12 03:29:00,0.70416,0.70477,0.70416,0.70472,105400000.0
2005-08-12 03:30:00,0.70455,0.7047,0.70423,0.70462,104400000.0
2005-08-12 03:31:00,0.70473,0.7048,0.70418,0.70436,151099999.0
2005-08-12 03:32:00,0.70447,0.70464,0.70429,0.70434,104500000.0
2005-08-12 03:33:00,0.70458,0.70466,0.70446,0.70447,172899999.0
2005-08-12 03:34:00,0.70438,0.70476,0.70438,0.70474,126000000.0
2005-08-12 03:35:00,0.7049,0.70491,0.70473,0.70476,107500000.0
2005-08-12 03:36:00,0.70447,0.70471,0.70435,0.70468,134500001.0
2005-08-12 03:37:00,0.70471,0.70475,0.70446,0.70475,71299999.0
2005-08-12 03:38:00,0.70489,0.705,0.70458,0.70474,89500000.0
2005-08-12 03:39:00,0.70453,0.7052,0.70453,0.70513,133299998.0
2005-08-12 03:40:00,0.70494,0.70514,0.70483,0.70503,116099999.0
2005-08-12 03:41:00,0.70504,0.70532,0.705,0.7052,110400001.0
2005-08-12 03:42:00,0.70514,0.70534,0.7049,0.70512,96599999.0
2005-08-12 03:43:00,0.70505,0.70535,0.70498,0.70528,98700000.0
2005-08-12 03:44:00,0.70513,0.70554,0.70501,0.7052,94600000.0
2005-08-12 03:45:00,0.705,0.70548,0.70498,0.70503,129600001.0
2005-08-12 03:46:00,0.70533,0.70533,0.70483,0.70512,102300001.0
2005-08-12 03:47:00,0.70515,0.70533,0.70471,0.70471,112100001.0
2005-08-12 03:48:00,0.70481,0.70514,0.7046,0.70514,139500000.0
2005-08-12 03:49:00,0.70491,0.70519,0.70486,0.70502,87099999.0
2005-08-12 03:50:00,0.70483,0.70528,0.70483,0.70517,87400000.0
2005-08-12 03:51:00,0.70495,0.70517,0.70481,0.70506,81700000.0
2005-08-12 03:52:00,0.70513,0.70518,0.70494,0.70494,81899999.0
2005-08-12 03:53:00,0.70491,0.70517,0.70468,0.70473,110499999.0
2005-08-12 03:54:00,0.70482,0.7052,0.70482,0.7052,54400000.0
2005-08-12 03:55:00,0.70486,0.70525,0.70478,0.70495,109099999.0
2005-08-12 03:56:00,0.70481,0.70534,0.70481,0.70485,150700002.0
2005-08-12 03:57:00,0.70486,0.70518,0.70467,0.70471,93700000.0
2005-08-12 03:58:00,0.70502,0.70503,0.70446,0.70483,135100001.0
2005-08-12 03:59:00,0.70502,0.70515,0.70472,0.70477,99500001.0
2005-08-12 04:00:00,0.705,0.70514,0.70485,0.70507,138200003.0
2005-08-12 04:01:00,0.70493,0.70514,0.70485,0.70498,147500001.0
2005-08-12 04:02:00,0.70502,0.70547,0.70494,0.70532,101200000.0
2005-08-12 04:03:00,0.7053,0.7055,0.70519,0.7052,134699998.0
2005-08-12 04:04:00,0.70542,0.7055,0.70513,0.70515,71400000.0
2005-08-12 04:05:00,0.70576,0.70586,0.70537,0.70539,140900001.0
2005-08-12 04:06:00,0.70558,0.70578,0.70545,0.70548,140900001.0
2005-08-12 04:07:00,0.7057,0.70575,0.70539,0.70573,107800000.0
2005-08-12 04:08:00,0.7056,0.70578,0.70541,0.70578,125200001.0
2005-08-12 04:09:00,0.70585,0.70585,0.7054,0.70578,140200000.0
2005-08-12 04:10:00,0.70557,0.70596,0.70549,0.70575,74800000.0
2005-08-12 04:11:00,0.70558,0.70578,0.70543,0.70578,49500000.0
2005-08-12 04:12:00,0.70591,0.70592,0.70552,0.70566,55400001.0
2005-08-12 04:13:00,0.7058,0.70583,0.70537,0.70539,91800001.0
2005-08-12 04:14:00,0.70529,0.70567,0.70512,0.70512,142800001.0
2005-08-12 04:15:00,0.70534,0.70551,0.70515,0.70522,86800000.0
2005-08-12 04:16:00,0.70531,0.70549,0.70502,0.70531,125000001.0
2005-08-12 04:17:00,0.70551,0.70553,0.705,0.70515,129699998.0
2005-08-12 04:18:00,0.7051,0.7055,0.70504,0.70524,178099999.0
2005-08-12 04:19:00,0.70545,0.70551,0.70489,0.70505,121400000.0
2005-08-12 04:20:00,0.70519,0.70543,0.70491,0.70506,122500001.0
2005-08-12 04:21:00,0.70517,0.70577,0.70517,0.70534,132700000.0
2005-08-12 04:22:00,0.70502,0.70566,0.70502,0.70517,78200002.0
2005-08-12 04:23:00,0.70564,0.70566,0.7052,0.70525,85800001.0
2005-08-12 04:24:00,0.70518,0.70569,0.70518,0.70565,117599999.0
2005-08-12 04:25:00,0.70552,0.70566,0.70513,0.70566,119000001.0
2005-08-12 04:26:00,0.70559,0.70559,0.70529,0.70532,61400001.0
2005-08-12 04:27:00,0.70555,0.70555,0.70502,0.70502,103500001.0
2005-08-12 04:28:00,0.70525,0.70529,0.70489,0.70501,89400000.0
2005-08-12 04:29:00,0.70529,0.70542,0.70496,0.70538,91699998.0
2005-08-12 04:30:00,0.70519,0.70541,0.70498,0.70532,100400000.0
2005-08-12 04:31:00,0.70521,0.70533,0.70494,0.70505,97200000.0
2005-08-12 04:32:00,0.70471,0.70538,0.70471,0.70538,72700000.0
2005-08-12 04:33:00,0.70524,0.70547,0.70489,0.70489,150700002.0
2005-08-12 04:34:00,0.70476,0.70513,0.70461,0.70471,49500000.0
2005-08-12 04:35:00,0.70461,0.70506,0.70461,0.70506,66000001.0
2005-08-12 04:36:00,0.7049,0.70498,0.70463,0.70491,147300000.0
2005-08-12 04:37:00,0.70499,0.70516,0.70488,0.70497,109299998.0
2005-08-12 04:38:00,0.70512,0.70513,0.70486,0.70513,69800000.0
2005-08-12 04:39:00,0.70511,0.70511,0.70472,0.70476,82899999.0
2005-08-12 04:40:00,0.70483,0.70525,0.7048,0.70516,71599999.0
2005-08-12 04:41:00,0.7049,0.70526,0.7048,0.70526,104100001.0
2005-08-12 04:42:00,0.70523,0.70523,0.70475,0.70491,108000000.0
2005-08-12 04:43:00,0.70506,0.70521,0.70493,0.70498,153999994.0
2005-08-12 04:44:00,0.70502,0.70518,0.70488,0.70505,78800000.0
2005-08-12 04:45:00,0.70523,0.70547,0.70492,0.70492,105700001.0
2005-08-12 04:46:00,0.70484,0.70529,0.70484,0.70494,130099999.0
2005-08-12 04:47:00,0.70488,0.70504,0.70477,0.70502,134099997.0
2005-08-12 04:48:00,0.70512,0.70515,0.70454,0.70478,72700000.0
2005-08-12 04:49:00,0.70475,0.70515,0.7046,0.70503,59800000.0
2005-08-12 04:50:00,0.70517,0.70524,0.70446,0.70446,76400000.0
2005-08-12 04:51:00,0.70454,0.7047,0.70444,0.7047,146300002.0
2005-08-12 04:52:00,0.7048,0.70494,0.70455,0.70476,77799999.0
2005-08-12 04:53:00,0.70472,0.70488,0.70461,0.70487,94299999.0
2005-08-12 04:54:00,0.70464,0.70483,0.70451,0.70483,35900000.0
2005-08-12 04:55:00,0.70474,0.70474,0.70428,0.70432,75500000.0
2005-08-12 04:56:00,0.70429,0.7046,0.70426,0.70455,96400000.0
2005-08-12 04:57:00,0.70464,0.70474,0.70422,0.70456,138500000.0
2005-08-12 04:58:00,0.70445,0.70475,0.70442,0.70442,117000002.0
2005-08-12 04:59:00,0.70441,0.70488,0.70431,0.70468,120500001.0
2005-08-12 05:00:00,0.7045,0.70475,0.70446,0.70457,103799998.0
2005-08-12 05:01:00,0.70455,0.70497,0.70455,0.70487,70400000.0
2005-08-12 05:02:00,0.70473,0.7049,0.70442,0.70447,119399998.0
2005-08-12 05:03:00,0.70445,0.70475,0.70435,0.70464,138900003.0
2005-08-12 05:04:00,0.70483,0.70496,0.70464,0.70491,146900000.0
2005-08-12 05:05:00,0.70502,0.70519,0.70491,0.70502,60100000.0
2005-08-12 05:06:00,0.70516,0.70516,0.70472,0.70494,70200000.0
2005-08-12 05:07:00,0.70502,0.7052,0.70479,0.70494,118099998.0
2005-08-12 05:08:00,0.70499,0.70516,0.70483,0.70507,118500002.0
2005-08-12 05:09:00,0.70517,0.70529,0.70491,0.70504,74300000.0
2005-08-12 05:10:00,0.70506,0.70507,0.70458,0.70471,74999999.0
2005-08-12 05:11:00,0.7048,0.70502,0.70472,0.70474,74600000.0
2005-08-12 05:12:00,0.70472,0.70492,0.70446,0.70447,149700000.0
2005-08-12 05:13:00,0.70469,0.70487,0.70448,0.70465,76699999.0
2005-08-12 05:14:00,0.70457,0.70462,0.70436,0.70436,115500001.0
2005-08-12 05:15:00,0.70445,0.70469,0.70438,0.70438,167200002.0
2005-08-12 05:16:00,0.70424,0.70448,0.7041,0.70441,120500002.0
2005-08-12 05:17:00,0.70427,0.70441,0.70409,0.70421,71799999.0
2005-08-12 05:18:00,0.70421,0.70455,0.70417,0.70449,112500000.0
2005-08-12 05:19:00,0.7046,0.7046,0.70444,0.70444,99399999.0
2005-08-12 05:20:00,0.70443,0.70457,0.70425,0.70431,130100002.0
2005-08-12 05:21:00,0.7044,0.70452,0.70417,0.70428,95699999.0
2005-08-12 05:22:00,0.70438,0.70447,0.70403,0.70421,108600000.0
2005-08-12 05:23:00,0.70417,0.70446,0.70415,0.70434,79100000.0
2005-08-12 05:24:00,0.70457,0.70457,0.70409,0.70425,119900000.0
2005-08-12 05:25:00,0.70439,0.7046,0.70434,0.70445,157600000.0
2005-08-12 05:26:00,0.70449,0.70458,0.70422,0.7043,96599999.0
2005-08-12 05:27:00,0.70445,0.70464,0.70432,0.70432,114100000.0
2005-08-12 05:28:00,0.70431,0.70459,0.70416,0.70435,99100000.0
2005-08-12 05:29:00,0.70421,0.70478,0.70409,0.70478,121100000.0
2005-08-12 05:30:00,0.7046,0.70469,0.7041,0.70433,90299999.0
2005-08-12 05:31:00,0.70437,0.7048,0.70435,0.7048,86000000.0
2005-08-12 05:32:00,0.70485,0.70485,0.70445,0.70466,106599999.0
2005-08-12 05:33:00,0.70484,0.70486,0.70435,0.70435,79800000.0
2005-08-12 05:34:00,0.70445,0.70468,0.70421,0.70468,132499997.0
2005-08-12 05:35:00,0.70476,0.70476,0.70448,0.70464,153800000.0
2005-08-12 05:36:00,0.70459,0.70459,0.70425,0.70425,96400000.0
2005-08-12 05:37:00,0.70457,0.70462,0.70417,0.70417,136499998.0
2005-08-12 05:38:00,0.70418,0.70468,0.70412,0.70468,57900000.0
2005-08-12 05:39:00,0.70449,0.70468,0.70445,0.7045,113800000.0
2005-08-12 05:40:00,0.70467,0.70471,0.70455,0.70455,89099999.0
2005-08-12 05:41:00,0.7045,0.70455,0.70424,0.70444,110700000.0
2005-08-12 05:42:00,0.70449,0.70461,0.70421,0.70429,65599999.0
2005-08-12 05:43:00,0.70438,0.70457,0.70418,0.70424,166899996.0
2005-08-12 05:44:00,0.70426,0.70458,0.70417,0.70432,89999999.0
2005-08-12 05:45:00,0.70434,0.70459,0.70434,0.70446,113300000.0
2005-08-12 05:46:00,0.70449,0.70465,0.70433,0.70437,98200001.0
2005-08-12 05:47:00,0.70452,0.70458,0.70415,0.7045,132599998.0
2005-08-12 05:48:00,0.7045,0.70457,0.70418,0.70432,126799999.0
2005-08-12 05:49:00,0.70438,0.70471,0.7043,0.7044,156100000.0
2005-08-12 05:50:00,0.70441,0.70465,0.70424,0.70428,131800000.0
2005-08-12 05:51:00,0.70453,0.70461,0.70435,0.70435,119500000.0
2005-08-12 05:52:00,0.70459,0.7046,0.70428,0.70436,93800001.0
2005-08-12 05:53:00,0.70449,0.70449,0.70415,0.70426,160700004.0
2005-08-12 05:54:00,0.70452,0.70458,0.7041,0.7045,75100000.0
2005-08-12 05:55:00,0.70411,0.70431,0.70402,0.70405,99800001.0
2005-08-12 05:56:00,0.70422,0.70436,0.70404,0.7041,144700000.0
2005-08-12 05:57:00,0.70419,0.70445,0.70394,0.70394,59700000.0
2005-08-12 05:58:00,0.70404,0.70447,0.70395,0.70447,100100002.0
2005-08-12 05:59:00,0.70457,0.70479,0.70425,0.70425,108200002.0
2005-08-12 06:00:00,0.70416,0.70453,0.70395,0.70453,135499999.0
2005-08-12 06:01:00,0.70444,0.70455,0.70423,0.70446,97399999.0
2005-08-12 06:02:00,0.70452,0.70453,0.70397,0.70435,113800000.0
2005-08-12 06:03:00,0.70427,0.70443,0.70417,0.70442,126099999.0
2005-08-12 06:04:00,0.7044,0.70446,0.70418,0.70446,62100000.0
2005-08-12 06:05:00,0.70438,0.7045,0.70425,0.70444,96600000.0
2005-08-12 06:06:00,0.70418,0.70443,0.704,0.70435,89399998.0
2005-08-12 06:07:00,0.70421,0.70436,0.70401,0.70412,107800000.0
2005-08-12 06:08:00,0.70422,0.70433,0.70374,0.70379,87200000.0
2005-08-12 06:09:00,0.70381,0.70412,0.70375,0.70412,104200001.0
2005-08-12 06:10:00,0.70415,0.70415,0.7036,0.70387,93800001.0
2005-08-12 06:11:00,0.70381,0.70383,0.70346,0.70358,114499999.0
2005-08-12 06:12:00,0.70373,0.70386,0.70353,0.70371,161199998.0
2005-08-12 06:13:00,0.70365,0.70389,0.70349,0.7036,123199998.0
2005-08-12 06:14:00,0.70377,0.70383,0.70353,0.70355,87500000.0
2005-08-12 06:15:00,0.70358,0.70392,0.70352,0.70373,75900000.0
2005-08-12 06:16:00,0.70366,0.70398,0.70359,0.70359,90599999.0
2005-08-12 06:17:00,0.70366,0.704,0.70345,0.704,85800001.0
2005-08-12 06:18:00,0.70391,0.70392,0.70357,0.70365,85100000.0
2005-08-12 06:19:00,0.70367,0.70402,0.70355,0.70402,157200000.0
2005-08-12 06:20:00,0.70371,0.70387,0.70363,0.70368,86999999.0
2005-08-12 06:21:00,0.70382,0.70408,0.70382,0.70408,13000000.0
2005-08-12 06:22:00,0.70396,0.70396,0.70366,0.70366,92499999.0
2005-08-12 06:23:00,0.70379,0.7039,0.70354,0.70368,93900000.0
2005-08-12 06:24:00,0.70387,0.70387,0.70329,0.70354,126300000.0
2005-08-12 06:25:00,0.70361,0.70375,0.70341,0.70342,109300002.0
2005-08-12 06:26:00,0.70366,0.70387,0.70352,0.70356,97799998.0
2005-08-12 06:27:00,0.70332,0.70366,0.70326,0.7035,136099999.0
2005-08-12 06:28:00,0.70335,0.70357,0.70332,0.70353,89100001.0
2005-08-12 06:29:00,0.70371,0.70371,0.70322,0.70339,135300001.0
2005-08-12 06:30:00,0.70361,0.70375,0.7034,0.7037,80500001.0
2005-08-12 06:31:00,0.70316,0.70362,0.70316,0.70362,132299999.0
2005-08-12 06:32:00,0.70357,0.70369,0.70335,0.70357,84800000.0
2005-08-12 06:33:00,0.70328,0.7038,0.70328,0.7038,85100000.0
2005-08-12 06:34:00,0.70371,0.70371,0.70328,0.70352,189500000.0
2005-08-12 06:35:00,0.70333,0.70348,0.70314,0.70337,97500000.0
2005-08-12 06:36:00,0.70322,0.70351,0.70314,0.70322,110299999.0
2005-08-12 06:37:00,0.70323,0.70351,0.70312,0.70338,102099999.0
2005-08-12 06:38:00,0.7032,0.70334,0.70309,0.70317,70899999.0
2005-08-12 06:39:00,0.70308,0.70341,0.70288,0.70327,123699998.0
2005-08-12 06:40:00,0.70319,0.70362,0.70319,0.70319,125100000.0
2005-08-12 06:41:00,0.70324,0.70349,0.70312,0.70329,130399997.0
2005-08-12 06:42:00,0.70326,0.70365,0.70326,0.70353,72299999.0
2005-08-12 06:43:00,0.7034,0.70353,0.70321,0.70339,93900000.0
2005-08-12 06:44:00,0.70316,0.70357,0.70316,0.70333,129900001.0
2005-08-12 06:45:00,0.70373,0.70381,0.70344,0.70375,103000000.0
2005-08-12 06:46:00,0.70393,0.70395,0.70358,0.70378,65900000.0
2005-08-12 06:47:00,0.70387,0.70405,0.70352,0.70353,137499998.0
2005-08-12 06:48:00,0.70366,0.70393,0.70366,0.70373,54100000.0
2005-08-12 06:49:00,0.70315,0.70389,0.70315,0.70384,114099999.0
2005-08-12 06:50:00,0.70389,0.70403,0.70341,0.70376,115499999.0
2005-08-12 06:51:00,0.7035,0.70389,0.7035,0.70385,141900000.0
2005-08-12 06:52:00,0.70379,0.704,0.70365,0.7038,147400001.0
2005-08-12 06:53:00,0.70328,0.70388,0.70328,0.70356,141699997.0
2005-08-12 06:54:00,0.70356,0.70386,0.70353,0.7037,155899998.0
2005-08-12 06:55:00,0.70374,0.70397,0.70367,0.70397,89100000.0
2005-08-12 06:56:00,0.70398,0.70398,0.70349,0.70353,102400001.0
2005-08-12 06:57:00,0.70371,0.70397,0.70371,0.70389,79300002.0
2005-08-12 06:58:00,0.70385,0.70399,0.70355,0.70377,71299999.0
2005-08-12 06:59:00,0.70351,0.70394,0.70351,0.7037,105200000.0
2005-08-12 07:00:00,0.70361,0.70385,0.70332,0.70368,91500000.0
2005-08-12 07:01:00,0.70366,0.70382,0.70348,0.70382,101699999.0
2005-08-12 07:02:00,0.70364,0.70395,0.70347,0.70379,107100001.0
2005-08-12 07:03:00,0.70398,0.7041,0.70381,0.7041,91100000.0
2005-08-12 07:04:00,0.70402,0.70418,0.70384,0.70415,118199999.0
2005-08-12 07:05:00,0.70402,0.70402,0.70356,0.70365,94900002.0
2005-08-12 07:06:00,0.70373,0.70432,0.70367,0.70414,152700002.0
2005-08-12 07:07:00,0.70378,0.70417,0.70362,0.70406,93700001.0
2005-08-12 07:08:00,0.70412,0.70412,0.70369,0.70373,94999999.0
2005-08-12 07:09:00,0.7035,0.704,0.7035,0.7039,79300000.0
2005-08-12 07:10:00,0.70397,0.70411,0.70361,0.70361,117499997.0
2005-08-12 07:11:00,0.70377,0.70418,0.70377,0.70402,89400000.0
2005-08-12 07:12:00,0.70395,0.70439,0.70388,0.70422,84600000.0
2005-08-12 07:13:00,0.70401,0.70437,0.7039,0.70424,106999999.0
2005-08-12 07:14:00,0.70432,0.70456,0.70417,0.70441,52700000.0
2005-08-12 07:15:00,0.70426,0.70452,0.7041,0.70452,83899998.0
2005-08-12 07:16:00,0.70475,0.70475,0.70428,0.70433,51300000.0
2005-08-12 07:17:00,0.70431,0.70451,0.70416,0.70432,106699997.0
2005-08-12 07:18:00,0.70421,0.70461,0.70411,0.70453,142699997.0
2005-08-12 07:19:00,0.70457,0.70468,0.70431,0.70468,151299999.0
2005-08-12 07:20:00,0.70463,0.70484,0.70444,0.7048,135700001.0
2005-08-12 07:21:00,0.70464,0.70469,0.70449,0.70469,90400001.0
2005-08-12 07:22:00,0.70454,0.7047,0.70418,0.70427,149800000.0
2005-08-12 07:23:00,0.70425,0.70459,0.7042,0.70436,104600000.0
2005-08-12 07:24:00,0.70424,0.70462,0.70423,0.70442,106600002.0
2005-08-12 07:25:00,0.70459,0.70459,0.70415,0.70431,123099998.0
2005-08-12 07:26:00,0.70461,0.70477,0.70427,0.70427,122800002.0
2005-08-12 07:27:00,0.70422,0.70488,0.70422,0.70456,101300001.0
2005-08-12 07:28:00,0.70466,0.70495,0.70462,0.70488,126399999.0
2005-08-12 07:29:00,0.7048,0.70516,0.70451,0.70469,132000001.0
2005-08-12 07:30:00,0.70442,0.70478,0.70438,0.70442,65100000.0
2005-08-12 07:31:00,0.70451,0.7048,0.7044,0.7046,126300000.0
2005-08-12 07:32:00,0.70441,0.70504,0.70433,0.70491,116100000.0
2005-08-12 07:33:00,0.70485,0.70502,0.70469,0.70498,84900000.0
2005-08-12 07:34:00,0.7045,0.70511,0.7045,0.70489,85999999.0
2005-08-12 07:35:00,0.70466,0.70499,0.70459,0.70491,69300000.0
2005-08-12 07:36:00,0.70478,0.70516,0.70464,0.70516,99199999.0
2005-08-12 07:37:00,0.70493,0.70533,0.70482,0.70507,118499999.0
2005-08-12 07:38:00,0.70489,0.70507,0.70479,0.70483,111699997.0
2005-08-12 07:39:00,0.70489,0.70512,0.70471,0.70471,87300000.0
2005-08-12 07:40:00,0.70477,0.705,0.70464,0.70485,112500002.0
2005-08-12 07:41:00,0.70481,0.70504,0.70477,0.70503,60000001.0
2005-08-12 07:42:00,0.70474,0.70514,0.70469,0.70482,126199998.0
2005-08-12 07:43:00,0.70477,0.70501,0.70465,0.70473,163300001.0
2005-08-12 07:44:00,0.70469,0.70508,0.70463,0.70487,128099998.0
2005-08-12 07:45:00,0.70481,0.70502,0.70465,0.70492,173200001.0
2005-08-12 07:46:00,0.70479,0.70515,0.70466,0.70492,128200002.0
2005-08-12 07:47:00,0.70468,0.70523,0.70468,0.70505,65300000.0
2005-08-12 07:48:00,0.70495,0.7052,0.70475,0.70498,94199999.0
2005-08-12 07:49:00,0.70476,0.70519,0.70476,0.70513,138600002.0
2005-08-12 07:50:00,0.70504,0.70534,0.70492,0.70522,60600000.0
2005-08-12 07:51:00,0.7053,0.70539,0.70497,0.7053,119300000.0
2005-08-12 07:52:00,0.70546,0.70546,0.7047,0.70488,124599997.0
2005-08-12 07:53:00,0.70524,0.70525,0.70495,0.7052,94900000.0
2005-08-12 07:54:00,0.70508,0.70545,0.70504,0.70536,86800000.0
2005-08-12 07:55:00,0.70533,0.70565,0.70514,0.70533,95299999.0
2005-08-12 07:56:00,0.70523,0.70537,0.70498,0.70528,149200001.0
2005-08-12 07:57:00,0.7049,0.70525,0.70482,0.70513,92800000.0
2005-08-12 07:58:00,0.70517,0.7053,0.70492,0.70492,126900000.0
2005-08-12 07:59:00,0.70506,0.70541,0.70506,0.70533,70199999.0
2005-08-12 08:00:00,0.7052,0.70545,0.70499,0.70503,71600001.0
2005-08-12 08:01:00,0.70525,0.70576,0.70525,0.70566,110999998.0
2005-08-12 08:02:00,0.70605,0.70614,0.70523,0.70541,101000001.0
2005-08-12 08:03:00,0.70539,0.70557,0.70526,0.70536,102400000.0
2005-08-12 08:04:00,0.70526,0.70549,0.70503,0.70527,98799999.0
2005-08-12 08:05:00,0.70517,0.70544,0.70507,0.70513,94800000.0
2005-08-12 08:06:00,0.70501,0.70555,0.70501,0.70549,165399997.0
2005-08-12 08:07:00,0.70562,0.70576,0.70515,0.70524,91700000.0
2005-08-12 08:08:00,0.70542,0.70547,0.70515,0.70544,92700000.0
2005-08-12 08:09:00,0.70542,0.70547,0.70509,0.70509,105799999.0
2005-08-12 08:10:00,0.70549,0.70558,0.70503,0.70515,176599999.0
2005-08-12 08:11:00,0.70529,0.70552,0.70515,0.7055,143000000.0
2005-08-12 08:12:00,0.70554,0.70561,0.70512,0.70551,147499999.0
2005-08-12 08:13:00,0.70537,0.70556,0.70525,0.70534,90600001.0
2005-08-12 08:14:00,0.70535,0.70567,0.70528,0.70537,103600001.0
2005-08-12 08:15:00,0.70587,0.7059,0.70545,0.70551,125400000.0
2005-08-12 08:16:00,0.70553,0.70588,0.70551,0.70552,141900001.0
2005-08-12 08:17:00,0.70563,0.70572,0.70548,0.70549,58199999.0
2005-08-12 08:18:00,0.70566,0.70585,0.70548,0.70548,118600003.0
2005-08-12 08:19:00,0.70577,0.70586,0.70563,0.70577,117799999.0
2005-08-12 08:20:00,0.70582,0.70604,0.70559,0.70565,112000001.0
2005-08-12 08:21:00,0.70569,0.706,0.7053,0.7053,67699999.0
2005-08-12 08:22:00,0.70531,0.70582,0.70528,0.70542,102800000.0
2005-08-12 08:23:00,0.7056,0.7056,0.70523,0.70542,75399999.0
2005-08-12 08:24:00,0.70559,0.7057,0.70524,0.70538,74199999.0
2005-08-12 08:25:00,0.70521,0.70562,0.70506,0.70554,112299999.0
2005-08-12 08:26:00,0.70557,0.70566,0.70513,0.70526,156700000.0
2005-08-12 08:27:00,0.70526,0.70567,0.70526,0.70563,135900004.0
2005-08-12 08:28:00,0.70557,0.70565,0.70538,0.70542,117499998.0
2005-08-12 08:29:00,0.70554,0.70586,0.70535,0.70586,124500001.0
2005-08-12 08:30:00,0.70578,0.706,0.70557,0.70593,87700000.0
2005-08-12 08:31:00,0.70567,0.70584,0.70548,0.70577,75599999.0
2005-08-12 08:32:00,0.7061,0.70612,0.70551,0.70583,126299999.0
2005-08-12 08:33:00,0.706,0.70608,0.70575,0.70598,120099999.0
2005-08-12 08:34:00,0.70607,0.7063,0.70575,0.70595,70100000.0
2005-08-12 08:35:00,0.7057,0.70658,0.7057,0.70646,153500000.0
2005-08-12 08:36:00,0.70649,0.70673,0.70645,0.70645,71000000.0
2005-08-12 08:37:00,0.70625,0.70644,0.70601,0.70639,101400002.0
2005-08-12 08:38:00,0.70626,0.70649,0.70604,0.70624,90000000.0
2005-08-12 08:39:00,0.7062,0.70663,0.7061,0.70647,94600001.0
2005-08-12 08:40:00,0.70628,0.70652,0.70611,0.70645,75600000.0
2005-08-12 08:41:00,0.70628,0.70675,0.70618,0.70648,181000001.0
2005-08-12 08:42:00,0.70618,0.70664,0.70607,0.70628,150600002.0
2005-08-12 08:43:00,0.70601,0.70645,0.70598,0.70629,134300001.0
2005-08-12 08:44:00,0.70625,0.70654,0.70608,0.70645,116899998.0
2005-08-12 08:45:00,0.70646,0.7069,0.70629,0.70677,128400001.0
2005-08-12 08:46:00,0.70678,0.70694,0.70657,0.70666,141599999.0
2005-08-12 08:47:00,0.70652,0.70669,0.70642,0.70662,97800000.0
2005-08-12 08:48:00,0.70663,0.70688,0.70649,0.70655,91000000.0
2005-08-12 08:49:00,0.70642,0.70656,0.70623,0.70653,104800001.0
2005-08-12 08:50:00,0.70625,0.70655,0.7061,0.70647,94400002.0
2005-08-12 08:51:00,0.70623,0.70646,0.70606,0.70611,107000000.0
2005-08-12 08:52:00,0.70647,0.70653,0.70632,0.70644,120899999.0
2005-08-12 08:53:00,0.70657,0.70671,0.7063,0.70668,141100001.0
2005-08-12 08:54:00,0.70667,0.70675,0.70628,0.70643,115900000.0
2005-08-12 08:55:00,0.70643,0.70662,0.70642,0.70662,95999998.0
2005-08-12 08:56:00,0.70655,0.70671,0.70616,0.7066,176200000.0
2005-08-12 08:57:00,0.70675,0.70681,0.70641,0.70653,73300000.0
2005-08-12 08:58:00,0.70668,0.70698,0.70656,0.7069,79200001.0
2005-08-12 08:59:00,0.70666,0.70698,0.70653,0.70675,106999998.0
2005-08-12 09:00:00,0.70652,0.70691,0.7065,0.70667,131499998.0
2005-08-12 09:01:00,0.70663,0.70691,0.70663,0.70669,93200001.0
2005-08-12 09:02:00,0.70666,0.70702,0.70666,0.70698,82299997.0
2005-08-12 09:03:00,0.70677,0.70705,0.70667,0.70692,116000001.0
2005-08-12 09:04:00,0.70671,0.70705,0.70652,0.70693,100999998.0
2005-08-12 09:05:00,0.70705,0.70722,0.70668,0.70716,200200002.0
2005-08-12 09:06:00,0.7074,0.7077,0.70734,0.70754,153500001.0
2005-08-12 09:07:00,0.70759,0.70784,0.70746,0.70754,123900000.0
2005-08-12 09:08:00,0.70762,0.70776,0.70735,0.70735,100199999.0
2005-08-12 09:09:00,0.70712,0.70768,0.70704,0.70734,136900001.0
2005-08-12 09:10:00,0.70759,0.70766,0.70735,0.70735,140000001.0
2005-08-12 09:11:00,0.7071,0.70755,0.7071,0.70755,128899999.0
2005-08-12 09:12:00,0.70719,0.70756,0.707,0.70741,77299999.0
2005-08-12 09:13:00,0.70742,0.70749,0.70708,0.7072,102000000.0
2005-08-12 09:14:00,0.70727,0.70737,0.70707,0.70717,91300000.0
2005-08-12 09:15:00,0.70727,0.70739,0.70691,0.70712,121699998.0
2005-08-12 09:16:00,0.7072,0.70736,0.70695,0.70722,107299999.0
2005-08-12 09:17:00,0.7072,0.70736,0.70698,0.70716,164799998.0
2005-08-12 09:18:00,0.70711,0.70771,0.70707,0.70763,160499997.0
2005-08-12 09:19:00,0.70758,0.70787,0.70747,0.70755,117500003.0
2005-08-12 09:20:00,0.70765,0.70777,0.70751,0.70757,90900000.0
2005-08-12 09:21:00,0.70753,0.70771,0.70737,0.7077,184200002.0
2005-08-12 09:22:00,0.70754,0.70762,0.70735,0.70748,141699999.0
2005-08-12 09:23:00,0.70735,0.70769,0.70719,0.7075,116000000.0
2005-08-12 09:24:00,0.70723,0.70767,0.70723,0.70747,95199999.0
2005-08-12 09:25:00,0.70737,0.70747,0.70723,0.70726,116299999.0
2005-08-12 09:26:00,0.70736,0.70758,0.70715,0.70718,115099999.0
2005-08-12 09:27:00,0.70731,0.70756,0.7072,0.7073,62800000.0
2005-08-12 09:28:00,0.70751,0.70775,0.70742,0.70749,118899999.0
2005-08-12 09:29:00,0.70743,0.7078,0.70732,0.70776,60900000.0
2005-08-12 09:30:00,0.70765,0.70786,0.70752,0.70772,133900000.0
2005-08-12 09:31:00,0.70753,0.70817,0.70753,0.70817,47800000.0
2005-08-12 09:32:00,0.70773,0.70822,0.70769,0.70801,151300001.0
2005-08-12 09:33:00,0.7081,0.70837,0.70791,0.70821,108300000.0
2005-08-12 09:34:00,0.70785,0.70793,0.70765,0.70777,173100000.0
2005-08-12 09:35:00,0.70799,0.70823,0.70773,0.708,120800001.0
2005-08-12 09:36:00,0.70788,0.70828,0.70786,0.708,81299999.0
2005-08-12 09:37:00,0.70818,0.70841,0.70801,0.70818,104099999.0
2005-08-12 09:38:00,0.7084,0.70886,0.70809,0.70822,120200000.0
2005-08-12 09:39:00,0.70848,0.70853,0.70818,0.70837,92400001.0
2005-08-12 09:40:00,0.70816,0.70848,0.708,0.70828,161699997.0
2005-08-12 09:41:00,0.70826,0.70832,0.70781,0.70792,105300000.0
2005-08-12 09:42:00,0.70796,0.70835,0.70796,0.70822,121000001.0
2005-08-12 09:43:00,0.7081,0.70837,0.70792,0.70792,78600000.0
2005-08-12 09:44:00,0.70776,0.70824,0.70774,0.70814,34700000.0
2005-08-12 09:45:00,0.70803,0.70828,0.7078,0.70795,84000000.0
2005-08-12 09:46:00,0.70783,0.70823,0.70776,0.70792,134000000.0
2005-08-12 09:47:00,0.70792,0.70798,0.70753,0.70773,73600000.0
2005-08-12 09:48:00,0.70783,0.70792,0.70764,0.70786,121500000.0
2005-08-12 09:49:00,0.70802,0.70805,0.70775,0.70782,149600000.0
2005-08-12 09:50:00,0.70776,0.70796,0.7076,0.7079,109500000.0
2005-08-12 09:51:00,0.70776,0.70808,0.70767,0.70768,87200000.0
2005-08-12 09:52:00,0.70767,0.70804,0.70767,0.70793,39199999.0
2005-08-12 09:53:00,0.70781,0.70816,0.70763,0.7081,66400000.0
2005-08-12 09:54:00,0.70796,0.70811,0.70782,0.7079,144299999.0
2005-08-12 09:55:00,0.70802,0.70822,0.70786,0.70809,122400001.0
2005-08-12 09:56:00,0.70817,0.70835,0.70781,0.70789,122500000.0
2005-08-12 09:57:00,0.70805,0.70823,0.70792,0.70805,71299999.0
2005-08-12 09:58:00,0.70796,0.70832,0.70782,0.70832,76799999.0
2005-08-12 09:59:00,0.70817,0.70823,0.70768,0.70783,88999999.0
2005-08-12 10:00:00,0.70821,0.70828,0.70784,0.70808,104800000.0
2005-08-12 10:01:00,0.70814,0.7083,0.70795,0.70799,113800001.0
2005-08-12 10:02:00,0.70791,0.70828,0.70785,0.70818,72199999.0
2005-08-12 10:03:00,0.70786,0.70821,0.70768,0.7079,100800000.0
2005-08-12 10:04:00,0.708,0.70816,0.7077,0.70777,89199999.0
2005-08-12 10:05:00,0.7077,0.70823,0.7077,0.708,87100000.0
2005-08-12 10:06:00,0.70799,0.70804,0.70787,0.70798,124099999.0
2005-08-12 10:07:00,0.70783,0.70803,0.70778,0.70801,78100000.0
2005-08-12 10:08:00,0.70798,0.70814,0.70785,0.70795,118800000.0
2005-08-12 10:09:00,0.70743,0.70809,0.70743,0.70771,114100000.0
2005-08-12 10:10:00,0.70786,0.70802,0.70771,0.70785,118799999.0
2005-08-12 10:11:00,0.70791,0.70813,0.70775,0.70795,72200000.0
2005-08-12 10:12:00,0.70789,0.70803,0.70763,0.70795,111600000.0
2005-08-12 10:13:00,0.70784,0.70804,0.70768,0.708,145200002.0
2005-08-12 10:14:00,0.7079,0.70802,0.70777,0.7078,113099998.0
2005-08-12 10:15:00,0.70778,0.70804,0.70766,0.70781,66300001.0
2005-08-12 10:16:00,0.70773,0.708,0.70761,0.70782,109699999.0
2005-08-12 10:17:00,0.70764,0.70805,0.70764,0.70777,130799999.0
2005-08-12 10:18:00,0.70788,0.7083,0.7077,0.70822,95000002.0
2005-08-12 10:19:00,0.70788,0.70835,0.70788,0.70789,123800000.0
2005-08-12 10:20:00,0.70809,0.70827,0.708,0.70804,65600000.0
2005-08-12 10:21:00,0.70834,0.70839,0.70796,0.7082,144599999.0
2005-08-12 10:22:00,0.70798,0.7085,0.7078,0.7084,108400001.0
2005-08-12 10:23:00,0.70812,0.70826,0.7079,0.70797,98399999.0
2005-08-12 10:24:00,0.70804,0.70829,0.70804,0.70817,99999998.0
2005-08-12 10:25:00,0.70816,0.70836,0.70787,0.70804,93100000.0
2005-08-12 10:26:00,0.70827,0.70842,0.70797,0.70815,101599998.0
2005-08-12 10:27:00,0.70829,0.70844,0.70797,0.70825,106100001.0
2005-08-12 10:28:00,0.70829,0.70849,0.70806,0.70806,83400001.0
2005-08-12 10:29:00,0.70838,0.70845,0.70774,0.70815,82700000.0
2005-08-12 10:30:00,0.70815,0.70829,0.70798,0.70827,98099999.0
2005-08-12 10:31:00,0.708,0.70844,0.7079,0.70841,77600000.0
2005-08-12 10:32:00,0.70818,0.7083,0.70798,0.7081,103100000.0
2005-08-12 10:33:00,0.70773,0.70823,0.70773,0.70819,100000000.0
2005-08-12 10:34:00,0.7078,0.70808,0.70774,0.7079,164699999.0
2005-08-12 10:35:00,0.70809,0.70823,0.70771,0.70777,109000000.0
2005-08-12 10:36:00,0.7076,0.70811,0.7076,0.7079,55100000.0
2005-08-12 10:37:00,0.70755,0.70805,0.7075,0.70803,131299999.0
2005-08-12 10:38:00,0.70777,0.70809,0.70772,0.70782,101799999.0
2005-08-12 10:39:00,0.70768,0.70808,0.70767,0.70775,66100001.0
2005-08-12 10:40:00,0.70792,0.70795,0.70769,0.70785,81000000.0
2005-08-12 10:41:00,0.70759,0.70803,0.70757,0.70774,96100000.0
2005-08-12 10:42:00,0.70745,0.70775,0.7072,0.70744,108599999.0
2005-08-12 10:43:00,0.7072,0.70786,0.70699,0.70781,85200000.0
2005-08-12 10:44:00,0.70785,0.70792,0.7074,0.70754,179899999.0
2005-08-12 10:45:00,0.70784,0.70788,0.70758,0.70782,104499999.0
2005-08-12 10:46:00,0.70762,0.70793,0.7075,0.70772,72999999.0
2005-08-12 10:47:00,0.70751,0.70787,0.70741,0.7077,135200001.0
2005-08-12 10:48:00,0.70759,0.70789,0.70759,0.70778,102600000.0
2005-08-12 10:49:00,0.70762,0.70778,0.70744,0.70764,66000000.0
2005-08-12 10:50:00,0.70777,0.70785,0.70757,0.70777,107499999.0
2005-08-12 10:51:00,0.70783,0.70784,0.70727,0.70758,145700000.0
2005-08-12 10:52:00,0.70753,0.70809,0.70747,0.70809,111899999.0
2005-08-12 10:53:00,0.70776,0.70798,0.70759,0.70789,106800001.0
2005-08-12 10:54:00,0.70761,0.70784,0.70753,0.70765,81300001.0
2005-08-12 10:55:00,0.70769,0.70784,0.70747,0.70764,143599999.0
2005-08-12 10:56:00,0.70749,0.70785,0.7074,0.70763,141600003.0
2005-08-12 10:57:00,0.70737,0.70757,0.70713,0.70734,117099998.0
2005-08-12 10:58:00,0.70741,0.70775,0.70726,0.70741,110000000.0
2005-08-12 10:59:00,0.70765,0.70784,0.70731,0.70755,131000001.0
2005-08-12 11:00:00,0.70736,0.7076,0.70726,0.70731,151799996.0
2005-08-12 11:01:00,0.70734,0.70773,0.70727,0.70773,128900000.0
2005-08-12 11:02:00,0.70744,0.70781,0.7073,0.70781,118899999.0
2005-08-12 11:03:00,0.70766,0.70779,0.70748,0.70759,133900001.0
2005-08-12 11:04:00,0.70786,0.70786,0.70748,0.70754,88300000.0
2005-08-12 11:05:00,0.70758,0.70771,0.70713,0.7075,143200000.0
2005-08-12 11:06:00,0.70724,0.70769,0.70724,0.70759,86799999.0
2005-08-12 11:07:00,0.70767,0.70779,0.7074,0.70744,69400000.0
2005-08-12 11:08:00,0.70739,0.70773,0.70735,0.70756,129999999.0
2005-08-12 11:09:00,0.7075,0.70774,0.7073,0.7075,133300000.0
2005-08-12 11:10:00,0.70736,0.7078,0.70732,0.70771,60400000.0
2005-08-12 11:11:00,0.70748,0.70768,0.70741,0.70768,87500001.0
2005-08-12 11:12:00,0.70757,0.70771,0.70728,0.70754,70600000.0
2005-08-12 11:13:00,0.70753,0.70779,0.70747,0.70752,97800000.0
2005-08-12 11:14:00,0.70764,0.7078,0.70725,0.70756,105799999.0
2005-08-12 11:15:00,0.7076,0.7078,0.70757,0.7077,53200000.0
2005-08-12 11:16:00,0.70787,0.70792,0.70729,0.70729,99099999.0
2005-08-12 11:17:00,0.70721,0.70781,0.70721,0.70768,95900001.0
2005-08-12 11:18:00,0.70757,0.70785,0.70751,0.70769,212400000.0
2005-08-12 11:19:00,0.70745,0.70794,0.70743,0.70775,126500001.0
2005-08-12 11:20:00,0.7078,0.70796,0.70743,0.70755,102200000.0
2005-08-12 11:21:00,0.70759,0.70771,0.70733,0.70733,53100000.0
2005-08-12 11:22:00,0.70747,0.70773,0.70737,0.7076,90000002.0
2005-08-12 11:23:00,0.70769,0.70782,0.7075,0.70759,73400000.0
2005-08-12 11:24:00,0.70762,0.70784,0.70706,0.70725,135900002.0
2005-08-12 11:25:00,0.70727,0.70731,0.70698,0.70719,105199998.0
2005-08-12 11:26:00,0.70688,0.70727,0.70678,0.70712,110400000.0
2005-08-12 11:27:00,0.70698,0.70738,0.70695,0.7073,109200000.0
2005-08-12 11:28:00,0.70726,0.70749,0.70702,0.70736,75600000.0
2005-08-12 11:29:00,0.70729,0.70747,0.70722,0.70727,84200000.0
2005-08-12 11:30:00,0.70745,0.70754,0.70716,0.7073,108599999.0
2005-08-12 11:31:00,0.70726,0.7074,0.70694,0.70719,91300000.0
2005-08-12 11:32:00,0.70718,0.70737,0.70702,0.70722,151000000.0
2005-08-12 11:33:00,0.70715,0.70735,0.70701,0.70722,107599999.0
2005-08-12 11:34:00,0.70712,0.70746,0.70705,0.70719,137500001.0
2005-08-12 11:35:00,0.70729,0.70742,0.70701,0.70727,106700000.0
2005-08-12 11:36:00,0.70746,0.70746,0.70709,0.70729,114599999.0
2005-08-12 11:37:00,0.70737,0.70741,0.70708,0.70731,123899998.0
2005-08-12 11:38:00,0.70713,0.70748,0.707,0.70727,161700001.0
2005-08-12 11:39:00,0.70703,0.70736,0.70693,0.70703,102000000.0
2005-08-12 11:40:00,0.70705,0.7075,0.70705,0.70729,61300000.0
2005-08-12 11:41:00,0.70708,0.70754,0.70695,0.70734,70600000.0
2005-08-12 11:42:00,0.70744,0.70744,0.70718,0.70729,34500000.0
2005-08-12 11:43:00,0.7076,0.70765,0.70712,0.7074,91299999.0
2005-08-12 11:44:00,0.70726,0.70746,0.70708,0.70719,151900002.0
2005-08-12 11:45:00,0.70703,0.70751,0.70696,0.70718,98799999.0
2005-08-12 11:46:00,0.7071,0.70755,0.70702,0.70723,122200000.0
2005-08-12 11:47:00,0.70716,0.70747,0.70705,0.70742,124099999.0
2005-08-12 11:48:00,0.70734,0.70756,0.70724,0.7074,114300000.0
2005-08-12 11:49:00,0.70731,0.7074,0.70711,0.70734,190000000.0
2005-08-12 11:50:00,0.70732,0.70735,0.70702,0.7071,102300000.0
2005-08-12 11:51:00,0.70716,0.70726,0.70687,0.70696,91500001.0
2005-08-12 11:52:00,0.70717,0.70735,0.70695,0.70735,81400000.0
2005-08-12 11:53:00,0.70742,0.70744,0.70707,0.70715,110399999.0
2005-08-12 11:54:00,0.70729,0.70745,0.70689,0.70711,81899999.0
2005-08-12 11:55:00,0.70702,0.70719,0.70685,0.70698,151499997.0
2005-08-12 11:56:00,0.70714,0.70714,0.7069,0.7071,123100000.0
2005-08-12 11:57:00,0.70677,0.70695,0.70628,0.70628,50100000.0
2005-08-12 11:58:00,0.70618,0.70659,0.70601,0.70633,130199999.0
2005-08-12 11:59:00,0.70638,0.70678,0.70623,0.70657,167800002.0
2005-08-12 12:00:00,0.70645,0.70665,0.70642,0.70663,67600000.0
2005-08-12 12:01:00,0.70661,0.70679,0.70629,0.70679,178699999.0
2005-08-12 12:02:00,0.7066,0.70708,0.70655,0.70657,118500000.0
2005-08-12 12:03:00,0.70691,0.70701,0.70658,0.70658,78599999.0
2005-08-12 12:04:00,0.70669,0.7069,0.70647,0.7069,108399998.0
2005-08-12 12:05:00,0.70681,0.70713,0.70671,0.7069,95900000.0
2005-08-12 12:06:00,0.70683,0.70719,0.7068,0.70717,122699998.0
2005-08-12 12:07:00,0.70686,0.70732,0.70681,0.70698,146499998.0
2005-08-12 12:08:00,0.7068,0.7069,0.70666,0.70668,82100001.0
2005-08-12 12:09:00,0.70671,0.70727,0.70667,0.70676,124800002.0
2005-08-12 12:10:00,0.70673,0.70719,0.70673,0.70697,102899999.0
2005-08-12 12:11:00,0.70692,0.707,0.70652,0.70652,163399998.0
2005-08-12 12:12:00,0.7066,0.70689,0.70651,0.70651,124300000.0
2005-08-12 12:13:00,0.70679,0.70708,0.70665,0.70688,94600000.0
2005-08-12 12:14:00,0.70682,0.70704,0.70668,0.70701,153200002.0
2005-08-12 12:15:00,0.70689,0.7071,0.70666,0.70692,55000000.0
2005-08-12 12:16:00,0.70666,0.70684,0.70648,0.7067,152799998.0
2005-08-12 12:17:00,0.70628,0.70696,0.70624,0.7066,84299999.0
2005-08-12 12:18:00,0.70687,0.70692,0.70651,0.70673,127000000.0
2005-08-12 12:19:00,0.70685,0.70696,0.70662,0.7068,115199999.0
2005-08-12 12:20:00,0.70685,0.70697,0.70653,0.70653,108600000.0
2005-08-12 12:21:00,0.70644,0.70685,0.70644,0.70685,111000000.0
2005-08-12 12:22:00,0.70694,0.70702,0.70645,0.70645,127900000.0
2005-08-12 12:23:00,0.70639,0.70693,0.7063,0.7063,91200000.0
2005-08-12 12:24:00,0.70621,0.70688,0.70621,0.70681,97099999.0
2005-08-12 12:25:00,0.70674,0.70692,0.70664,0.70672,91400000.0
2005-08-12 12:26:00,0.70673,0.70715,0.70662,0.70696,88499999.0
2005-08-12 12:27:00,0.7067,0.70693,0.70656,0.70692,145400000.0
2005-08-12 12:28:00,0.70675,0.70705,0.70654,0.70672,159799996.0
2005-08-12 12:29:00,0.70678,0.70707,0.70639,0.70639,74000000.0
2005-08-12 12:30:00,0.70637,0.70685,0.70637,0.70674,42300000.0
2005-08-12 12:31:00,0.70671,0.707,0.70634,0.70682,113200002.0
2005-08-12 12:32:00,0.70692,0.70714,0.70673,0.70691,125399998.0
2005-08-12 12:33:00,0.70687,0.70689,0.70655,0.70657,104500000.0
2005-08-12 12:34:00,0.70675,0.70697,0.70653,0.70653,150499997.0
2005-08-12 12:35:00,0.70661,0.7071,0.70661,0.7071,61200000.0
2005-08-12 12:36:00,0.70704,0.70704,0.70653,0.70699,89900001.0
2005-08-12 12:37:00,0.707,0.707,0.70676,0.70688,72800000.0
2005-08-12 12:38:00,0.70688,0.70746,0.70678,0.70745,89600000.0
2005-08-12 12:39:00,0.7074,0.70743,0.70692,0.707,64700000.0
2005-08-12 12:40:00,0.70688,0.70716,0.70688,0.70712,121799999.0
2005-08-12 12:41:00,0.70684,0.70711,0.70675,0.70682,177900003.0
2005-08-12 12:42:00,0.70698,0.70718,0.70688,0.70695,87300000.0
2005-08-12 12:43:00,0.70713,0.70722,0.70643,0.70674,106000000.0
2005-08-12 12:44:00,0.70701,0.7073,0.70701,0.70703,97800001.0
2005-08-12 12:45:00,0.70684,0.7071,0.70662,0.70662,158399998.0
2005-08-12 12:46:00,0.70652,0.70698,0.70652,0.70664,114699999.0
2005-08-12 12:47:00,0.70695,0.70702,0.70648,0.70674,114499997.0
2005-08-12 12:48:00,0.70683,0.70698,0.70669,0.70672,55400001.0
2005-08-12 12:49:00,0.70661,0.70694,0.70657,0.70658,106900001.0
2005-08-12 12:50:00,0.7067,0.70697,0.70655,0.70662,136699999.0
2005-08-12 12:51:00,0.70684,0.707,0.70668,0.70687,99699999.0
2005-08-12 12:52:00,0.70675,0.70698,0.70646,0.70669,73400000.0
2005-08-12 12:53:00,0.70658,0.70692,0.70657,0.70675,114300000.0
2005-08-12 12:54:00,0.7064,0.70686,0.70639,0.70649,133299999.0
2005-08-12 12:55:00,0.70622,0.70677,0.70621,0.70663,163599999.0
2005-08-12 12:56:00,0.70645,0.70661,0.70633,0.7064,133000002.0
2005-08-12 12:57:00,0.70634,0.70657,0.70626,0.70654,90299999.0
2005-08-12 12:58:00,0.70655,0.70664,0.70619,0.70622,80599999.0
2005-08-12 12:59:00,0.70618,0.70658,0.70615,0.70658,91200000.0
2005-08-12 13:00:00,0.70646,0.70654,0.70618,0.70627,39100000.0
2005-08-12 13:01:00,0.70651,0.70677,0.70635,0.70657,85800000.0
2005-08-12 13:02:00,0.70662,0.70675,0.70637,0.70646,158299999.0
2005-08-12 13:03:00,0.70648,0.70672,0.70648,0.7065,61200001.0
2005-08-12 13:04:00,0.70648,0.70669,0.70636,0.70636,76000000.0
2005-08-12 13:05:00,0.70644,0.70708,0.70644,0.70694,50600000.0
2005-08-12 13:06:00,0.70693,0.70693,0.70625,0.70625,88000000.0
2005-08-12 13:07:00,0.70614,0.70668,0.70614,0.70645,136600000.0
2005-08-12 13:08:00,0.70621,0.70658,0.70621,0.7064,101500001.0
2005-08-12 13:09:00,0.70646,0.70663,0.70614,0.70614,69200000.0
2005-08-12 13:10:00,0.70596,0.70623,0.7058,0.70601,87400000.0
2005-08-12 13:11:00,0.70593,0.70634,0.7059,0.70609,101899997.0
2005-08-12 13:12:00,0.70584,0.70634,0.70579,0.7063,93199999.0
2005-08-12 13:13:00,0.7059,0.70609,0.70589,0.70603,149400000.0
2005-08-12 13:14:00,0.70623,0.70633,0.70587,0.70599,89399998.0
2005-08-12 13:15:00,0.70598,0.70612,0.70589,0.7061,78000000.0
2005-08-12 13:16:00,0.7061,0.70625,0.70587,0.70596,139999999.0
2005-08-12 13:17:00,0.70562,0.70615,0.70562,0.70598,104099999.0
2005-08-12 13:18:00,0.70604,0.70619,0.70579,0.70579,105399999.0
2005-08-12 13:19:00,0.70577,0.70626,0.70577,0.70613,92999999.0
2005-08-12 13:20:00,0.70608,0.70633,0.70597,0.70622,150699998.0
2005-08-12 13:21:00,0.7063,0.70639,0.70585,0.70585,60900000.0
2005-08-12 13:22:00,0.70608,0.70623,0.70593,0.70599,136700000.0
2005-08-12 13:23:00,0.70614,0.70625,0.70596,0.706,166899998.0
2005-08-12 13:24:00,0.70604,0.70637,0.70572,0.70572,117300001.0
2005-08-12 13:25:00,0.70582,0.70631,0.70582,0.70622,107499998.0
2005-08-12 13:26:00,0.70627,0.70641,0.70582,0.70606,75099998.0
2005-08-12 13:27:00,0.70642,0.70642,0.70595,0.70595,104600000.0
2005-08-12 13:28:00,0.70608,0.70623,0.70596,0.70598,48000000.0
2005-08-12 13:29:00,0.70618,0.70628,0.70591,0.70618,98599999.0
2005-08-12 13:30:00,0.70627,0.7065,0.70605,0.70615,99399998.0
2005-08-12 13:31:00,0.70593,0.70635,0.70581,0.70616,116399998.0
2005-08-12 13:32:00,0.70613,0.70648,0.70608,0.70623,82099999.0
2005-08-12 13:33:00,0.70628,0.70678,0.70621,0.70678,130399999.0
2005-08-12 13:34:00,0.70687,0.70692,0.70627,0.70627,76400000.0
2005-08-12 13:35:00,0.70657,0.70675,0.70621,0.70644,56600000.0
2005-08-12 13:36:00,0.70652,0.7067,0.70646,0.7067,90500001.0
2005-08-12 13:37:00,0.7065,0.70675,0.70631,0.70632,114600000.0
2005-08-12 13:38:00,0.70667,0.70667,0.70639,0.70648,114800000.0
2005-08-12 13:39:00,0.70631,0.70675,0.70628,0.70644,103300002.0
2005-08-12 13:40:00,0.70603,0.70664,0.70603,0.70657,120700000.0
2005-08-12 13:41:00,0.70661,0.70677,0.70622,0.70642,158199999.0
2005-08-12 13:42:00,0.70647,0.70665,0.70624,0.70624,79799999.0
2005-08-12 13:43:00,0.70644,0.7068,0.70639,0.7067,158500004.0
2005-08-12 13:44:00,0.70659,0.70659,0.70624,0.70645,162100001.0
2005-08-12 13:45:00,0.7066,0.70675,0.70643,0.70646,106200000.0
2005-08-12 13:46:00,0.70639,0.70692,0.70639,0.70665,101500001.0
2005-08-12 13:47:00,0.70692,0.70709,0.70678,0.70695,66800000.0
2005-08-12 13:48:00,0.70675,0.70698,0.70663,0.70666,120899998.0
2005-08-12 13:49:00,0.70697,0.70718,0.70663,0.70718,119399999.0
2005-08-12 13:50:00,0.70732,0.70741,0.7069,0.7069,156299997.0
2005-08-12 13:51:00,0.70711,0.70717,0.7068,0.70681,103300001.0
2005-08-12 13:52:00,0.70689,0.70696,0.70671,0.70674,78100000.0
2005-08-12 13:53:00,0.70678,0.70695,0.70661,0.70671,131800001.0
2005-08-12 13:54:00,0.70663,0.70719,0.70662,0.70719,123700000.0
2005-08-12 13:55:00,0.70681,0.70716,0.70673,0.70716,84199999.0
2005-08-12 13:56:00,0.70695,0.70728,0.70689,0.70715,68400000.0
2005-08-12 13:57:00,0.70725,0.70754,0.70704,0.70748,119600002.0
2005-08-12 13:58:00,0.70723,0.70748,0.70705,0.70724,110300002.0
2005-08-12 13:59:00,0.70712,0.70738,0.70694,0.70694,61800000.0
2005-08-12 14:00:00,0.70704,0.70719,0.70662,0.70679,106100000.0
2005-08-12 14:01:00,0.70685,0.70717,0.70684,0.70695,77500000.0
2005-08-12 14:02:00,0.70688,0.70736,0.70682,0.70722,144200001.0
2005-08-12 14:03:00,0.70732,0.70739,0.70697,0.70705,79000000.0
2005-08-12 14:04:00,0.70715,0.70733,0.70704,0.70723,83100000.0
2005-08-12 14:05:00,0.70697,0.70714,0.7069,0.7069,80099999.0
2005-08-12 14:06:00,0.70691,0.70718,0.70665,0.707,114800001.0
2005-08-12 14:07:00,0.70677,0.70702,0.70673,0.70682,106199998.0
2005-08-12 14:08:00,0.70661,0.70695,0.70645,0.70695,70599999.0
2005-08-12 14:09:00,0.70707,0.70707,0.70653,0.70668,88500000.0
2005-08-12 14:10:00,0.70666,0.70689,0.70655,0.70661,116000001.0
2005-08-12 14:11:00,0.70649,0.70691,0.70643,0.70643,121400001.0
2005-08-12 14:12:00,0.7066,0.70672,0.70643,0.70648,123400000.0
2005-08-12 14:13:00,0.70662,0.70669,0.70631,0.7064,159499999.0
2005-08-12 14:14:00,0.70641,0.70664,0.7063,0.70653,136700003.0
2005-08-12 14:15:00,0.70645,0.70677,0.70632,0.70633,130599999.0
2005-08-12 14:16:00,0.70654,0.70671,0.7064,0.70653,115200000.0
2005-08-12 14:17:00,0.70649,0.70673,0.70619,0.70619,58100000.0
2005-08-12 14:18:00,0.70644,0.70657,0.70619,0.70655,75700000.0
2005-08-12 14:19:00,0.70623,0.7066,0.70617,0.70629,176199999.0
2005-08-12 14:20:00,0.70613,0.70666,0.7061,0.7061,127500000.0
2005-08-12 14:21:00,0.70624,0.7065,0.70608,0.7065,104600001.0
2005-08-12 14:22:00,0.70648,0.70657,0.70609,0.70622,132600000.0
2005-08-12 14:23:00,0.7062,0.70672,0.70613,0.70641,114399999.0
2005-08-12 14:24:00,0.70652,0.70674,0.70641,0.70645,88300000.0
2005-08-12 14:25:00,0.70645,0.70672,0.70634,0.70657,101800000.0
2005-08-12 14:26:00,0.7066,0.70663,0.70634,0.70663,58600000.0
2005-08-12 14:27:00,0.70648,0.70688,0.7063,0.7068,108800002.0
2005-08-12 14:28:00,0.70638,0.70731,0.70638,0.70731,140999998.0
2005-08-12 14:29:00,0.70752,0.70752,0.70682,0.70686,121700000.0
2005-08-12 14:30:00,0.70693,0.70722,0.70659,0.7071,76700001.0
2005-08-12 14:31:00,0.70702,0.70722,0.70678,0.70718,163000001.0
2005-08-12 14:32:00,0.70678,0.70695,0.7067,0.70674,88600000.0
2005-08-12 14:33:00,0.70695,0.70706,0.70642,0.70648,113799999.0
2005-08-12 14:34:00,0.70658,0.70717,0.70652,0.70717,138000001.0
2005-08-12 14:35:00,0.70678,0.70708,0.70663,0.707,137899999.0
2005-08-12 14:36:00,0.70676,0.70692,0.70663,0.70682,80700000.0
2005-08-12 14:37:00,0.707,0.70705,0.70673,0.7068,115799999.0
2005-08-12 14:38:00,0.70686,0.70707,0.70671,0.70687,109400001.0
2005-08-12 14:39:00,0.70684,0.70704,0.7067,0.70678,133200001.0
2005-08-12 14:40:00,0.7069,0.70693,0.70647,0.70652,74499999.0
2005-08-12 14:41:00,0.70656,0.70676,0.70646,0.70648,75500000.0
2005-08-12 14:42:00,0.7066,0.70689,0.70642,0.70657,79500000.0
2005-08-12 14:43:00,0.70665,0.70691,0.70658,0.7068,129600001.0
2005-08-12 14:44:00,0.70699,0.70705,0.7068,0.70687,66700001.0
2005-08-12 14:45:00,0.70697,0.70711,0.70686,0.70706,120700000.0
2005-08-12 14:46:00,0.70697,0.70709,0.70652,0.70653,110699999.0
2005-08-12 14:47:00,0.70618,0.7065,0.70588,0.70602,118499999.0
2005-08-12 14:48:00,0.7058,0.70657,0.70579,0.70657,82400000.0
2005-08-12 14:49:00,0.7064,0.7064,0.70547,0.70565,81100000.0
2005-08-12 14:50:00,0.70543,0.70645,0.70543,0.7064,102100001.0
2005-08-12 14:51:00,0.70627,0.7063,0.70532,0.70536,85100000.0
2005-08-12 14:52:00,0.70553,0.70576,0.70553,0.70568,85899998.0
2005-08-12 14:53:00,0.70585,0.70591,0.7055,0.70562,112299997.0
2005-08-12 14:54:00,0.70578,0.70601,0.70562,0.7059,140000000.0
2005-08-12 14:55:00,0.70575,0.70581,0.70507,0.70513,101199999.0
2005-08-12 14:56:00,0.70527,0.70533,0.70472,0.70488,70899999.0
2005-08-12 14:57:00,0.70488,0.70529,0.70481,0.70499,60700000.0
2005-08-12 14:58:00,0.70479,0.70538,0.70479,0.70534,72900000.0
2005-08-12 14:59:00,0.70561,0.70563,0.7052,0.7053,95700001.0
2005-08-12 15:00:00,0.70518,0.7052,0.70493,0.70497,94100000.0
2005-08-12 15:01:00,0.70456,0.70516,0.70453,0.705,67200000.0
2005-08-12 15:02:00,0.70491,0.70555,0.70473,0.70521,83200000.0
2005-08-12 15:03:00,0.70507,0.7052,0.70461,0.7047,101299999.0
2005-08-12 15:04:00,0.70494,0.70496,0.70459,0.70475,85500002.0
2005-08-12 15:05:00,0.70483,0.70514,0.7048,0.70496,128000002.0
2005-08-12 15:06:00,0.70485,0.7051,0.70467,0.70503,139800000.0
2005-08-12 15:07:00,0.70491,0.70527,0.70486,0.70507,153099999.0
2005-08-12 15:08:00,0.70513,0.70529,0.70486,0.70486,108500001.0
2005-08-12 15:09:00,0.70522,0.7053,0.70492,0.70492,123999996.0
2005-08-12 15:10:00,0.70512,0.70517,0.70483,0.70483,135700000.0
2005-08-12 15:11:00,0.70481,0.70527,0.70471,0.7048,87799999.0
2005-08-12 15:12:00,0.70478,0.70514,0.70467,0.70503,88400000.0
2005-08-12 15:13:00,0.70475,0.70475,0.70419,0.70428,107900000.0
2005-08-12 15:14:00,0.70456,0.70457,0.70399,0.70429,59400000.0
2005-08-12 15:15:00,0.70452,0.70459,0.70419,0.70438,143699999.0
2005-08-12 15:16:00,0.70462,0.70489,0.70422,0.70488,127400001.0
2005-08-12 15:17:00,0.70509,0.7052,0.70479,0.70499,127100001.0
2005-08-12 15:18:00,0.70503,0.70511,0.70472,0.70472,90299998.0
2005-08-12 15:19:00,0.70495,0.70512,0.70476,0.70512,80200000.0
2005-08-12 15:20:00,0.70496,0.70539,0.70482,0.70529,86900001.0
2005-08-12 15:21:00,0.70537,0.70549,0.70506,0.70516,116400001.0
2005-08-12 15:22:00,0.70521,0.70577,0.70521,0.70564,84700000.0
2005-08-12 15:23:00,0.70544,0.70617,0.70526,0.7059,75799998.0
2005-08-12 15:24:00,0.70592,0.70601,0.70562,0.70567,158000000.0
2005-08-12 15:25:00,0.70585,0.70615,0.70559,0.70559,165600000.0
2005-08-12 15:26:00,0.70567,0.70586,0.70548,0.70576,125700001.0
2005-08-12 15:27:00,0.70564,0.70598,0.70561,0.70593,46800000.0
2005-08-12 15:28:00,0.70596,0.70598,0.7055,0.7056,78099999.0
2005-08-12 15:29:00,0.70573,0.70604,0.70569,0.70592,149900001.0
2005-08-12 15:30:00,0.70602,0.70609,0.70569,0.7057,119000000.0
2005-08-12 15:31:00,0.70599,0.70599,0.70564,0.70576,135300000.0
2005-08-12 15:32:00,0.70597,0.70609,0.70541,0.70568,136099999.0
2005-08-12 15:33:00,0.70556,0.70583,0.70537,0.70552,81299999.0
2005-08-12 15:34:00,0.70541,0.70577,0.70536,0.70577,155999998.0
2005-08-12 15:35:00,0.70585,0.70604,0.70569,0.70584,80700001.0
2005-08-12 15:36:00,0.70571,0.70609,0.70561,0.70595,151200002.0
2005-08-12 15:37:00,0.706,0.706,0.70565,0.70591,110900000.0
2005-08-12 15:38:00,0.70596,0.70636,0.70575,0.7062,161400004.0
2005-08-12 15:39:00,0.70631,0.70652,0.70605,0.70614,74500000.0
2005-08-12 15:40:00,0.70608,0.70686,0.70598,0.70661,71800000.0
2005-08-12 15:41:00,0.70647,0.70662,0.70616,0.70659,94700000.0
2005-08-12 15:42:00,0.70671,0.70671,0.70615,0.70625,112299999.0
2005-08-12 15:43:00,0.70645,0.70682,0.70637,0.7066,157799999.0
2005-08-12 15:44:00,0.70655,0.70699,0.70625,0.7067,91300000.0
2005-08-12 15:45:00,0.707,0.707,0.70646,0.70681,89500000.0
2005-08-12 15:46:00,0.70688,0.707,0.70639,0.70639,105000000.0
2005-08-12 15:47:00,0.70671,0.7072,0.70661,0.70712,177500002.0
2005-08-12 15:48:00,0.7071,0.70749,0.70702,0.70745,126300001.0
2005-08-12 15:49:00,0.7075,0.70755,0.707,0.70731,145799998.0
2005-08-12 15:50:00,0.7076,0.7076,0.70664,0.70713,116000000.0
2005-08-12 15:51:00,0.70731,0.70748,0.7072,0.70745,156400000.0
2005-08-12 15:52:00,0.70727,0.70764,0.70714,0.70753,125900000.0
2005-08-12 15:53:00,0.70739,0.70748,0.70713,0.70748,109699998.0
2005-08-12 15:54:00,0.70737,0.70756,0.70723,0.70738,124600000.0
2005-08-12 15:55:00,0.7077,0.70799,0.70734,0.70769,102200000.0
2005-08-12 15:56:00,0.70789,0.70789,0.7076,0.70766,184099997.0
2005-08-12 15:57:00,0.70736,0.70747,0.70726,0.70735,101400000.0
2005-08-12 15:58:00,0.70731,0.70794,0.70723,0.70752,118999999.0
2005-08-12 15:59:00,0.70735,0.70773,0.70733,0.70764,114500001.0
2005-08-12 16:00:00,0.70767,0.70767,0.70709,0.70725,144100000.0
2005-08-12 16:01:00,0.70732,0.70744,0.70615,0.70615,124900001.0
2005-08-12 16:02:00,0.70697,0.70728,0.70697,0.70701,87000001.0
2005-08-12 16:03:00,0.70712,0.70724,0.70669,0.70699,128699999.0
2005-08-12 16:04:00,0.70711,0.70754,0.70695,0.70735,103000000.0
2005-08-12 16:05:00,0.70733,0.70749,0.70714,0.70725,68000000.0
2005-08-12 16:06:00,0.70741,0.70743,0.70702,0.70721,64200001.0
2005-08-12 16:07:00,0.70701,0.70758,0.707,0.70758,92900000.0
2005-08-12 16:08:00,0.7076,0.70775,0.70725,0.70743,99200001.0
2005-08-12 16:09:00,0.7073,0.70766,0.70721,0.70721,115399999.0
2005-08-12 16:10:00,0.70726,0.70763,0.70712,0.70746,68300000.0
2005-08-12 16:11:00,0.70747,0.70754,0.70709,0.70736,142199999.0
2005-08-12 16:12:00,0.70751,0.70758,0.7071,0.70758,144900001.0
2005-08-12 16:13:00,0.70742,0.70756,0.70727,0.70727,64200000.0
2005-08-12 16:14:00,0.70744,0.70757,0.70716,0.70736,97500000.0
2005-08-12 16:15:00,0.70732,0.70745,0.70711,0.70716,103800003.0
2005-08-12 16:16:00,0.70731,0.70744,0.70699,0.70716,72700001.0
2005-08-12 16:17:00,0.70702,0.70757,0.70702,0.70729,119000001.0
2005-08-12 16:18:00,0.70695,0.70738,0.70687,0.707,155899998.0
2005-08-12 16:19:00,0.70698,0.70763,0.70687,0.70722,165599998.0
2005-08-12 16:20:00,0.70709,0.70759,0.70709,0.70726,112900000.0
2005-08-12 16:21:00,0.7074,0.70758,0.70718,0.70758,103599999.0
2005-08-12 16:22:00,0.70736,0.70739,0.70695,0.70695,161700003.0
2005-08-12 16:23:00,0.70706,0.7073,0.70695,0.70698,86200000.0
2005-08-12 16:24:00,0.70727,0.70745,0.70715,0.70728,102199999.0
2005-08-12 16:25:00,0.70713,0.70723,0.70693,0.70702,122199997.0
2005-08-12 16:26:00,0.70689,0.70701,0.70674,0.70692,73799999.0
2005-08-12 16:27:00,0.70692,0.70692,0.70648,0.70648,111399999.0
2005-08-12 16:28:00,0.70623,0.70668,0.70613,0.70613,70300000.0
2005-08-12 16:29:00,0.70624,0.70664,0.70624,0.70624,90999999.0
2005-08-12 16:30:00,0.70644,0.70647,0.70615,0.70633,113899997.0
2005-08-12 16:31:00,0.70644,0.70654,0.70606,0.70628,105200000.0
2005-08-12 16:32:00,0.7063,0.70631,0.70606,0.70613,148499998.0
2005-08-12 16:33:00,0.70642,0.7065,0.70607,0.70639,104400000.0
2005-08-12 16:34:00,0.70635,0.70657,0.70635,0.70643,106400000.0
2005-08-12 16:35:00,0.70637,0.70661,0.70608,0.70616,130499999.0
2005-08-12 16:36:00,0.70626,0.70641,0.70592,0.70595,62600000.0
2005-08-12 16:37:00,0.70599,0.70625,0.70582,0.70621,171000001.0
2005-08-12 16:38:00,0.70644,0.70658,0.70609,0.70609,93400001.0
2005-08-12 16:39:00,0.70626,0.70655,0.70606,0.70628,122400002.0
2005-08-12 16:40:00,0.70645,0.7066,0.70609,0.70646,176400001.0
2005-08-12 16:41:00,0.70664,0.70673,0.70614,0.7063,114800001.0
2005-08-12 16:42:00,0.70648,0.70664,0.70638,0.70638,80899999.0
2005-08-12 16:43:00,0.70673,0.70675,0.70635,0.70657,132900002.0
2005-08-12 16:44:00,0.70667,0.70667,0.70634,0.70634,60400000.0
2005-08-12 16:45:00,0.70642,0.70656,0.70606,0.70611,127000002.0
2005-08-12 16:46:00,0.70629,0.70675,0.70629,0.70636,116099998.0
2005-08-12 16:47:00,0.70621,0.70655,0.70617,0.70633,82700000.0
2005-08-12 16:48:00,0.70646,0.70665,0.70636,0.70665,100300000.0
2005-08-12 16:49:00,0.70648,0.7067,0.70637,0.70666,91000001.0
2005-08-12 16:50:00,0.70654,0.70662,0.70635,0.7065,140699999.0
2005-08-12 16:51:00,0.70645,0.70662,0.70626,0.70642,93000001.0
2005-08-12 16:52:00,0.70646,0.70668,0.70631,0.70658,90899999.0
2005-08-12 16:53:00,0.70669,0.70669,0.70628,0.70648,118000000.0
2005-08-12 16:54:00,0.70656,0.70674,0.70616,0.70649,130699999.0
2005-08-12 16:55:00,0.70642,0.70668,0.70627,0.70655,137399999.0
2005-08-12 16:56:00,0.70679,0.70679,0.70627,0.70658,125000000.0
2005-08-12 16:57:00,0.70636,0.70664,0.70613,0.70664,83700000.0
2005-08-12 16:58:00,0.70638,0.70661,0.7062,0.70634,89199999.0
2005-08-12 16:59:00,0.70615,0.70658,0.70595,0.70658,156100001.0
2005-08-12 17:00:00,0.70634,0.70656,0.70603,0.70603,117400002.0
2005-08-12 17:01:00,0.70608,0.70646,0.70597,0.70635,109699998.0
2005-08-12 17:02:00,0.70616,0.70654,0.70595,0.70637,133199999.0
2005-08-12 17:03:00,0.70653,0.70657,0.70615,0.70647,130199999.0
2005-08-12 17:04:00,0.70648,0.70673,0.70642,0.70665,91200000.0
2005-08-12 17:05:00,0.70658,0.70676,0.7064,0.70645,92600000.0
2005-08-12 17:06:00,0.70644,0.70676,0.70643,0.70658,87900000.0
2005-08-12 17:07:00,0.70651,0.70677,0.70646,0.70656,139000002.0
2005-08-12 17:08:00,0.7065,0.70667,0.70649,0.7065,102100001.0
2005-08-12 17:09:00,0.70667,0.7068,0.70638,0.70639,92300000.0
2005-08-12 17:10:00,0.70663,0.70683,0.70629,0.70638,53300000.0
2005-08-12 17:11:00,0.70613,0.7069,0.70613,0.70631,141700001.0
2005-08-12 17:12:00,0.70646,0.70667,0.70626,0.7065,91599999.0
2005-08-12 17:13:00,0.70643,0.70667,0.70633,0.70658,120699999.0
2005-08-12 17:14:00,0.70641,0.7067,0.70638,0.7066,161199997.0
2005-08-12 17:15:00,0.70674,0.70674,0.70627,0.70644,122300000.0
2005-08-12 17:16:00,0.70645,0.70654,0.70622,0.70625,120599999.0
2005-08-12 17:17:00,0.70643,0.70683,0.70621,0.70649,156000001.0
2005-08-12 17:18:00,0.70654,0.70684,0.70636,0.70676,161000000.0
2005-08-12 17:19:00,0.70668,0.70693,0.70655,0.70675,106500001.0
2005-08-12 17:20:00,0.70693,0.70703,0.70658,0.70665,88900001.0
2005-08-12 17:21:00,0.70678,0.70728,0.70665,0.70728,124500000.0
2005-08-12 17:22:00,0.70729,0.70732,0.70689,0.70718,97800001.0
2005-08-12 17:23:00,0.70703,0.70766,0.70701,0.70718,147000002.0
2005-08-12 17:24:00,0.70713,0.70726,0.7069,0.70696,96500001.0
2005-08-12 17:25:00,0.70712,0.70712,0.70683,0.70685,80800001.0
2005-08-12 17:26:00,0.70697,0.70708,0.7067,0.70673,130300001.0
2005-08-12 17:27:00,0.70718,0.70729,0.70689,0.70709,85000000.0
2005-08-12 17:28:00,0.70701,0.70711,0.70687,0.70688,118099999.0
2005-08-12 17:29:00,0.70678,0.70694,0.70665,0.70675,89800000.0
2005-08-12 17:30:00,0.70678,0.70742,0.70677,0.7071,79100000.0
2005-08-12 17:31:00,0.70712,0.70755,0.70702,0.7075,107799999.0
2005-08-12 17:32:00,0.70735,0.70759,0.70719,0.70756,123800000.0
2005-08-12 17:33:00,0.70725,0.70751,0.70719,0.70745,84500000.0
2005-08-12 17:34:00,0.70745,0.70762,0.70736,0.7074,103600000.0
2005-08-12 17:35:00,0.7075,0.70774,0.70729,0.70769,76800001.0
2005-08-12 17:36:00,0.70765,0.70787,0.70748,0.70776,77999998.0
2005-08-12 17:37:00,0.7077,0.70786,0.70753,0.70771,109100000.0
2005-08-12 17:38:00,0.70748,0.70779,0.70748,0.70761,129900001.0
2005-08-12 17:39:00,0.70779,0.70783,0.70746,0.70768,111600000.0
2005-08-12 17:40:00,0.70746,0.70789,0.70739,0.70765,83700000.0
2005-08-12 17:41:00,0.70767,0.70778,0.70735,0.70747,133900000.0
2005-08-12 17:42:00,0.70765,0.70791,0.70757,0.70765,78200001.0
2005-08-12 17:43:00,0.70781,0.70789,0.70757,0.70757,112800000.0
2005-08-12 17:44:00,0.70769,0.70789,0.70756,0.70778,86100001.0
2005-08-12 17:45:00,0.70753,0.70778,0.70722,0.70769,105499999.0
2005-08-12 17:46:00,0.70775,0.70784,0.70709,0.70709,128300002.0
2005-08-12 17:47:00,0.70698,0.70762,0.70698,0.70743,96800001.0
2005-08-12 17:48:00,0.70757,0.70761,0.70716,0.70716,77200000.0
2005-08-12 17:49:00,0.70696,0.70737,0.70696,0.70704,88399999.0
2005-08-12 17:50:00,0.70695,0.70737,0.70695,0.7072,88600000.0
2005-08-12 17:51:00,0.70747,0.70755,0.70716,0.70726,82800000.0
2005-08-12 17:52:00,0.70739,0.70752,0.70713,0.70725,116800001.0
2005-08-12 17:53:00,0.70747,0.70749,0.70697,0.70706,76900001.0
2005-08-12 17:54:00,0.70688,0.70747,0.70688,0.70747,74600000.0
2005-08-12 17:55:00,0.70701,0.70731,0.70698,0.70726,130499998.0
2005-08-12 17:56:00,0.70719,0.70745,0.70704,0.70735,110900000.0
2005-08-12 17:57:00,0.70722,0.70754,0.70713,0.70713,106800000.0
2005-08-12 17:58:00,0.70734,0.70745,0.70706,0.70725,70599999.0
2005-08-12 17:59:00,0.70701,0.70732,0.70688,0.70707,117899999.0
2005-08-12 18:00:00,0.70746,0.70754,0.7071,0.7075,100700000.0
2005-08-12 18:01:00,0.70761,0.70775,0.70742,0.70755,103400000.0
2005-08-12 18:02:00,0.70755,0.70771,0.70714,0.70738,165199998.0
2005-08-12 18:03:00,0.70747,0.70774,0.70717,0.70761,257100000.0
2005-08-12 18:04:00,0.70735,0.70762,0.7072,0.70735,165800000.0
2005-08-12 18:05:00,0.70745,0.7076,0.70706,0.70738,363599999.0
2005-08-12 18:06:00,0.70723,0.70758,0.70717,0.70734,158799998.0
2005-08-12 18:07:00,0.70743,0.70772,0.70718,0.70755,214099998.0
2005-08-12 18:08:00,0.7075,0.70776,0.70736,0.70744,68100000.0
2005-08-12 18:09:00,0.7075,0.70755,0.70715,0.70734,246099999.0
2005-08-12 18:10:00,0.70734,0.70751,0.70715,0.7072,133099998.0
2005-08-12 18:11:00,0.70728,0.70763,0.70728,0.70751,74000000.0
2005-08-12 18:12:00,0.70755,0.70755,0.70716,0.70739,57300000.0
2005-08-12 18:13:00,0.70741,0.70771,0.70731,0.70771,88500000.0
2005-08-12 18:14:00,0.70753,0.70763,0.70732,0.70732,105700000.0
2005-08-12 18:15:00,0.70717,0.70757,0.70713,0.70725,230100001.0
2005-08-12 18:16:00,0.7074,0.70766,0.70716,0.70747,413600004.0
2005-08-12 18:17:00,0.70733,0.7075,0.70709,0.70728,140599999.0
2005-08-12 18:18:00,0.70707,0.70756,0.70695,0.70733,327999999.0
2005-08-12 18:19:00,0.70726,0.70768,0.707,0.70705,303499997.0
2005-08-12 18:20:00,0.70716,0.70736,0.7071,0.7073,83800000.0
2005-08-12 18:21:00,0.70712,0.70735,0.70701,0.70732,212300000.0
2005-08-12 18:22:00,0.70721,0.7074,0.70707,0.70717,161200000.0
2005-08-12 18:23:00,0.70724,0.7076,0.70704,0.70713,288600003.0
2005-08-12 18:24:00,0.70723,0.70729,0.70696,0.70708,286099995.0
2005-08-12 18:25:00,0.70727,0.70744,0.70708,0.70719,133499999.0
2005-08-12 18:26:00,0.70724,0.70766,0.70713,0.70717,157700001.0
2005-08-12 18:27:00,0.7072,0.70747,0.70701,0.70734,245200000.0
2005-08-12 18:28:00,0.70744,0.70751,0.70708,0.70739,150899998.0
2005-08-12 18:29:00,0.70743,0.70764,0.7072,0.70737,179700000.0
2005-08-12 18:30:00,0.70745,0.7077,0.70735,0.70755,94900001.0
2005-08-12 18:31:00,0.70767,0.70781,0.70733,0.70734,225199998.0
2005-08-12 18:32:00,0.70743,0.70763,0.70733,0.70733,60400000.0
2005-08-12 18:33:00,0.70757,0.70772,0.70735,0.70752,205900000.0
2005-08-12 18:34:00,0.70757,0.7077,0.70737,0.70763,104100000.0
2005-08-12 18:35:00,0.70739,0.70774,0.70731,0.70735,98599999.0
2005-08-12 18:36:00,0.70738,0.70782,0.70717,0.70734,161100000.0
2005-08-12 18:37:00,0.70742,0.70764,0.70733,0.70748,69600001.0
2005-08-12 18:38:00,0.70752,0.70788,0.70745,0.70755,106099999.0
2005-08-12 18:39:00,0.70766,0.70791,0.70739,0.70755,351099996.0
2005-08-12 18:40:00,0.70768,0.7078,0.70742,0.7077,83899998.0
2005-08-12 18:41:00,0.70769,0.70843,0.70767,0.70823,253800001.0
2005-08-12 18:42:00,0.70842,0.7085,0.70822,0.70842,72000000.0
2005-08-12 18:43:00,0.70851,0.70873,0.70798,0.70848,780499989.0
2005-08-12 18:44:00,0.70845,0.70854,0.708,0.70817,261999997.0
2005-08-12 18:45:00,0.70816,0.70861,0.70816,0.70823,465800000.0
2005-08-12 18:46:00,0.70807,0.70867,0.70807,0.70824,121000000.0
2005-08-12 18:47:00,0.70814,0.7084,0.70802,0.70816,213600004.0
2005-08-12 18:48:00,0.70812,0.70857,0.708,0.7081,137600001.0
2005-08-12 18:49:00,0.70815,0.70845,0.70815,0.70835,128999999.0
2005-08-12 18:50:00,0.70831,0.70858,0.70806,0.70806,172499997.0
2005-08-12 18:51:00,0.70822,0.7085,0.70821,0.70843,64200000.0
2005-08-12 18:52:00,0.70851,0.70852,0.70813,0.70824,65200000.0
2005-08-12 18:53:00,0.70797,0.7083,0.70794,0.7083,77100000.0
2005-08-12 18:54:00,0.70834,0.70834,0.70797,0.708,109799999.0
2005-08-12 18:55:00,0.7082,0.70847,0.70806,0.70834,114400001.0
2005-08-12 18:56:00,0.70875,0.70875,0.70806,0.70823,117599998.0
2005-08-12 18:57:00,0.7082,0.70827,0.70801,0.70819,183899998.0
2005-08-12 18:58:00,0.70808,0.70841,0.708,0.70832,61800000.0
2005-08-12 18:59:00,0.70858,0.70858,0.70814,0.70848,165900000.0
2005-08-12 19:00:00,0.70848,0.70855,0.70797,0.70804,134499998.0
2005-08-12 19:01:00,0.70821,0.70846,0.7081,0.70826,132399999.0
2005-08-12 19:02:00,0.70812,0.7083,0.70792,0.70826,73200000.0
2005-08-12 19:03:00,0.70795,0.70838,0.70795,0.70804,211700000.0
2005-08-12 19:04:00,0.70789,0.70834,0.70789,0.70793,124700001.0
2005-08-12 19:05:00,0.70805,0.70833,0.70796,0.708,148799999.0
2005-08-12 19:06:00,0.70808,0.70854,0.70783,0.70802,284999999.0
2005-08-12 19:07:00,0.70801,0.70849,0.70769,0.7083,256099998.0
2005-08-12 19:08:00,0.70793,0.7084,0.70781,0.7084,77899999.0
2005-08-12 19:09:00,0.7084,0.7084,0.70784,0.70787,112300000.0
2005-08-12 19:10:00,0.70804,0.70832,0.7078,0.7078,147399998.0
2005-08-12 19:11:00,0.7077,0.70811,0.7077,0.70793,124499999.0
2005-08-12 19:12:00,0.70784,0.70828,0.70777,0.70817,107299998.0
2005-08-12 19:13:00,0.70748,0.70797,0.70737,0.70787,92599998.0
2005-08-12 19:14:00,0.70781,0.70797,0.70761,0.70773,95300000.0
2005-08-12 19:15:00,0.70777,0.70803,0.70759,0.7076,67699999.0
2005-08-12 19:16:00,0.70751,0.70798,0.70751,0.70791,103299999.0
2005-08-12 19:17:00,0.70764,0.70795,0.70758,0.70764,84400000.0
2005-08-12 19:18:00,0.70785,0.70791,0.70759,0.70771,145100001.0
2005-08-12 19:19:00,0.70785,0.708,0.70762,0.7077,76700000.0
2005-08-12 19:20:00,0.70773,0.70814,0.70772,0.70795,147000000.0
2005-08-12 19:21:00,0.70782,0.70801,0.70755,0.70797,92300002.0
2005-08-12 19:22:00,0.7078,0.70803,0.70769,0.708,71700000.0
2005-08-12 19:23:00,0.70767,0.70804,0.70767,0.70804,87700000.0
2005-08-12 19:24:00,0.70773,0.70823,0.70773,0.70815,75800001.0
2005-08-12 19:25:00,0.70816,0.70816,0.70775,0.7079,155900000.0
2005-08-12 19:26:00,0.708,0.70802,0.70773,0.70792,129000002.0
2005-08-12 19:27:00,0.70793,0.70798,0.70764,0.70786,143700000.0
2005-08-12 19:28:00,0.70815,0.70815,0.7074,0.7074,156800000.0
2005-08-12 19:29:00,0.70763,0.70766,0.70746,0.70748,82500000.0
2005-08-12 19:30:00,0.70748,0.70779,0.70741,0.7077,90400001.0
2005-08-12 19:31:00,0.70751,0.70788,0.70743,0.7075,95500000.0
2005-08-12 19:32:00,0.70763,0.70771,0.70737,0.70737,151700001.0
2005-08-12 19:33:00,0.70742,0.7078,0.70742,0.70757,65399998.0
2005-08-12 19:34:00,0.70742,0.70801,0.70732,0.7078,97700000.0
2005-08-12 19:35:00,0.70757,0.70802,0.70744,0.70792,131200000.0
2005-08-12 19:36:00,0.70786,0.70806,0.7076,0.7076,136799999.0
2005-08-12 19:37:00,0.70764,0.7079,0.70756,0.70756,92700000.0
2005-08-12 19:38:00,0.70772,0.70789,0.70748,0.70776,76599998.0
2005-08-12 19:39:00,0.70742,0.70783,0.70732,0.70751,143300001.0
2005-08-12 19:40:00,0.70771,0.70779,0.70743,0.70764,120999999.0
2005-08-12 19:41:00,0.70756,0.70773,0.70744,0.70765,40000000.0
2005-08-12 19:42:00,0.70753,0.70774,0.70745,0.70749,70700001.0
2005-08-12 19:43:00,0.70751,0.70779,0.70745,0.7077,62200000.0
2005-08-12 19:44:00,0.70765,0.7079,0.70735,0.70766,139200000.0
2005-08-12 19:45:00,0.70723,0.70766,0.70723,0.70742,72699999.0
2005-08-12 19:46:00,0.70779,0.70802,0.70753,0.70795,80500000.0
2005-08-12 19:47:00,0.70799,0.70804,0.70756,0.70758,73400001.0
2005-08-12 19:48:00,0.70763,0.70805,0.70751,0.70775,125900000.0
2005-08-12 19:49:00,0.70748,0.70817,0.70745,0.70803,82599999.0
2005-08-12 19:50:00,0.70765,0.70787,0.70759,0.70762,109699999.0
2005-08-12 19:51:00,0.70776,0.70811,0.70762,0.70805,133700001.0
2005-08-12 19:52:00,0.70795,0.70805,0.70767,0.70783,144600000.0
2005-08-12 19:53:00,0.70812,0.70812,0.7076,0.70804,136900000.0
2005-08-12 19:54:00,0.70775,0.70827,0.70775,0.70796,153300000.0
2005-08-12 19:55:00,0.70781,0.70804,0.70768,0.70775,265200002.0
2005-08-12 19:56:00,0.70774,0.70837,0.70767,0.70774,247299999.0
2005-08-12 19:57:00,0.70837,0.70837,0.70775,0.70789,138899999.0
2005-08-12 19:58:00,0.70785,0.70828,0.70772,0.70784,219400000.0
2005-08-12 19:59:00,0.7079,0.70802,0.7078,0.7078,92299998.0
2005-08-12 20:00:00,0.70779,0.70794,0.70772,0.70787,229299998.0
2005-08-12 20:01:00,0.70808,0.70815,0.70782,0.70783,142100001.0
2005-08-12 20:02:00,0.70785,0.70808,0.70782,0.70789,121000000.0
2005-08-12 20:03:00,0.70793,0.70816,0.7078,0.70807,59900001.0
2005-08-12 20:04:00,0.70803,0.70823,0.70791,0.70808,132299999.0
2005-08-12 20:05:00,0.70808,0.70808,0.70769,0.70769,202899997.0
2005-08-12 20:06:00,0.70788,0.70833,0.70788,0.70809,269699996.0
2005-08-12 20:07:00,0.70793,0.70826,0.70792,0.70792,94700001.0
2005-08-12 20:08:00,0.70837,0.70848,0.70766,0.7077,96099999.0
2005-08-12 20:09:00,0.70773,0.70809,0.70767,0.70792,135000003.0
2005-08-12 20:10:00,0.70791,0.70826,0.70787,0.70808,156700002.0
2005-08-12 20:11:00,0.70801,0.70814,0.7079,0.7079,77600000.0
2005-08-12 20:12:00,0.70799,0.70819,0.70782,0.70804,98500000.0
2005-08-12 20:13:00,0.70806,0.70818,0.70777,0.70793,99300004.0
2005-08-12 20:14:00,0.70781,0.70815,0.70766,0.70815,105100000.0
2005-08-12 20:15:00,0.70784,0.70804,0.70771,0.708,107499998.0
2005-08-12 20:16:00,0.70809,0.70833,0.70781,0.70781,384699997.0
2005-08-12 20:17:00,0.7077,0.70805,0.70737,0.70738,170500000.0
2005-08-12 20:18:00,0.70738,0.70775,0.7073,0.70755,99799999.0
2005-08-12 20:19:00,0.7076,0.70782,0.70759,0.70782,92400000.0
2005-08-12 20:20:00,0.7077,0.70796,0.70754,0.70766,114799999.0
2005-08-12 20:21:00,0.70765,0.70787,0.70761,0.70782,121799998.0
2005-08-12 20:22:00,0.7078,0.70785,0.70751,0.70765,140799999.0
2005-08-12 20:23:00,0.70769,0.70793,0.70759,0.70786,101399999.0
2005-08-12 20:24:00,0.70744,0.7078,0.70713,0.7076,142400000.0
2005-08-12 20:25:00,0.70777,0.7079,0.70748,0.70748,114500000.0
2005-08-12 20:26:00,0.70761,0.70783,0.70736,0.70747,117800000.0
2005-08-12 20:27:00,0.70767,0.7078,0.7074,0.70745,127300000.0
2005-08-12 20:28:00,0.70744,0.7078,0.70738,0.70748,158500000.0
2005-08-12 20:29:00,0.70778,0.70798,0.70742,0.70742,197600001.0
2005-08-12 20:30:00,0.70722,0.70785,0.70722,0.70744,298800002.0
2005-08-12 20:31:00,0.70741,0.70775,0.70732,0.70756,158500000.0
2005-08-12 20:32:00,0.70738,0.70784,0.70738,0.70781,100600000.0
2005-08-12 20:33:00,0.70737,0.70783,0.70722,0.70754,160200000.0
2005-08-12 20:34:00,0.70774,0.70781,0.70749,0.70759,79500000.0
2005-08-12 20:35:00,0.70737,0.70767,0.7072,0.7072,101600001.0
2005-08-12 20:36:00,0.70743,0.70777,0.7072,0.70735,167800002.0
2005-08-12 20:37:00,0.70743,0.70773,0.70727,0.7073,164200001.0
2005-08-12 20:38:00,0.70782,0.70782,0.7072,0.70725,175800000.0
2005-08-12 20:39:00,0.70745,0.70762,0.70733,0.70737,82999999.0
2005-08-12 20:40:00,0.70728,0.70773,0.70721,0.7076,166499999.0
2005-08-12 20:41:00,0.70732,0.70767,0.70722,0.70765,161299997.0
2005-08-12 20:42:00,0.70777,0.70786,0.70734,0.70763,106200001.0
2005-08-12 20:43:00,0.70791,0.70796,0.7074,0.7074,143700000.0
2005-08-12 20:44:00,0.7072,0.70807,0.7072,0.70772,143600001.0
2005-08-12 20:45:00,0.70757,0.70795,0.70756,0.7076,124200001.0
2005-08-12 20:46:00,0.70779,0.70792,0.70762,0.70765,80300000.0
2005-08-12 20:47:00,0.70772,0.70787,0.7075,0.70755,106399999.0
2005-08-12 20:48:00,0.70762,0.70771,0.70746,0.70746,110799998.0
2005-08-12 20:49:00,0.70746,0.70785,0.70742,0.70785,99600001.0
2005-08-12 20:50:00,0.70785,0.70785,0.70749,0.70757,125100000.0
2005-08-12 20:51:00,0.7077,0.70796,0.7077,0.7079,113800002.0
2005-08-12 20:52:00,0.70782,0.70798,0.7077,0.70771,60899999.0
2005-08-12 20:53:00,0.70777,0.70807,0.70763,0.70781,279100001.0
2005-08-12 20:54:00,0.70771,0.70797,0.70749,0.70753,134699999.0
2005-08-12 20:55:00,0.70784,0.70789,0.70745,0.70745,137200000.0
2005-08-12 20:56:00,0.70755,0.70776,0.7072,0.70745,103599998.0
2005-08-12 20:57:00,0.70738,0.70782,0.70737,0.70759,100000000.0
2005-08-12 20:58:00,0.70752,0.70783,0.70736,0.70781,392600000.0
2005-08-12 20:59:00,0.70742,0.70782,0.70742,0.70778,273199995.0
2005-08-12 21:00:00,0.70749,0.70789,0.70748,0.70748,214599999.0
2005-08-12 21:01:00,0.70765,0.70793,0.70756,0.70765,103400001.0
2005-08-12 21:02:00,0.70748,0.70797,0.70744,0.70769,68199999.0
2005-08-12 21:03:00,0.70759,0.70782,0.70747,0.70757,74500000.0
2005-08-12 21:04:00,0.70756,0.70768,0.70741,0.70766,133599999.0
2005-08-12 21:05:00,0.70754,0.70783,0.70744,0.70757,180799999.0
2005-08-12 21:06:00,0.70781,0.70801,0.70765,0.70765,150399999.0
2005-08-12 21:07:00,0.70772,0.70782,0.70731,0.70738,93500000.0
2005-08-12 21:08:00,0.70753,0.70777,0.70742,0.70751,141200001.0
2005-08-12 21:09:00,0.70777,0.70796,0.70746,0.70756,166099999.0
2005-08-12 21:10:00,0.70777,0.70785,0.70757,0.7077,71600000.0
2005-08-12 21:11:00,0.70775,0.70779,0.70749,0.70749,131500003.0
2005-08-12 21:12:00,0.70756,0.70777,0.70747,0.70749,159899997.0
2005-08-12 21:13:00,0.70782,0.70787,0.70755,0.70771,102399999.0
2005-08-12 21:14:00,0.70789,0.70789,0.70739,0.70739,113600000.0
2005-08-12 21:15:00,0.70752,0.70803,0.70752,0.70768,182299997.0
2005-08-12 21:16:00,0.70791,0.70792,0.70744,0.70757,118299998.0
2005-08-12 21:17:00,0.70752,0.70788,0.70749,0.70763,119200000.0
2005-08-12 21:18:00,0.70777,0.70797,0.70754,0.70765,177799997.0
2005-08-12 21:19:00,0.7079,0.70806,0.70735,0.70775,97000000.0
2005-08-12 21:20:00,0.70771,0.70795,0.70742,0.70795,240199998.0
2005-08-12 21:21:00,0.70776,0.70791,0.70743,0.70769,74499999.0
2005-08-12 21:22:00,0.70794,0.70795,0.70767,0.7078,124000003.0
2005-08-12 21:23:00,0.70792,0.70824,0.70767,0.708,141700000.0
2005-08-12 21:24:00,0.70796,0.70818,0.70775,0.708,70100000.0
2005-08-12 21:25:00,0.7082,0.70834,0.70791,0.70833,171799999.0
2005-08-12 21:26:00,0.70798,0.70828,0.70795,0.70824,158300000.0
2005-08-12 21:27:00,0.70803,0.70844,0.70801,0.70832,121300000.0
2005-08-12 21:28:00,0.70811,0.70834,0.70796,0.70796,128399999.0
2005-08-12 21:29:00,0.70795,0.70837,0.70791,0.708,145400001.0
2005-08-12 21:30:00,0.70794,0.70838,0.70791,0.70803,181600000.0
2005-08-12 21:31:00,0.70818,0.70846,0.70807,0.70812,116700000.0
2005-08-12 21:32:00,0.70814,0.70827,0.70799,0.70818,70699999.0
2005-08-12 21:33:00,0.70832,0.70841,0.70795,0.70795,109500000.0
2005-08-12 21:34:00,0.70817,0.70831,0.7079,0.70799,140400001.0
2005-08-12 21:35:00,0.70802,0.70841,0.70797,0.70841,184600002.0
2005-08-12 21:36:00,0.70799,0.70858,0.70787,0.70832,245800001.0
2005-08-12 21:37:00,0.7083,0.70846,0.70813,0.70813,150600000.0
2005-08-12 21:38:00,0.70841,0.7085,0.70805,0.70809,78299999.0
2005-08-12 21:39:00,0.70815,0.70845,0.70801,0.70845,64300000.0
2005-08-12 21:40:00,0.70815,0.70857,0.70797,0.7082,168500001.0
2005-08-12 21:41:00,0.70796,0.7084,0.70796,0.7084,158199997.0
2005-08-12 21:42:00,0.70826,0.70847,0.70806,0.70812,69099998.0
2005-08-12 21:43:00,0.70837,0.70861,0.7082,0.70827,71200001.0
2005-08-12 21:44:00,0.70843,0.70853,0.70798,0.70812,119699998.0
2005-08-12 21:45:00,0.7083,0.70838,0.70796,0.70796,78599999.0
2005-08-12 21:46:00,0.70808,0.70836,0.70803,0.7081,119700000.0
2005-08-12 21:47:00,0.70817,0.70829,0.70803,0.70819,101099999.0
2005-08-12 21:48:00,0.70806,0.7082,0.70785,0.70815,102999998.0
2005-08-12 21:49:00,0.70801,0.70831,0.70792,0.70831,69899999.0
2005-08-12 21:50:00,0.70834,0.70834,0.70807,0.70807,107199999.0
2005-08-12 21:51:00,0.7083,0.70843,0.70802,0.70817,107700000.0
2005-08-12 21:52:00,0.70834,0.70852,0.70787,0.70798,92900002.0
2005-08-12 21:53:00,0.70822,0.7083,0.70808,0.70816,96100001.0
2005-08-12 21:54:00,0.7083,0.7083,0.70791,0.70812,68600000.0
2005-08-12 21:55:00,0.70771,0.70827,0.70771,0.70795,62800000.0
2005-08-12 21:56:00,0.70783,0.70831,0.70779,0.7082,73600000.0
2005-08-12 21:57:00,0.70804,0.7083,0.70774,0.70787,155899998.0
2005-08-12 21:58:00,0.70781,0.70836,0.70773,0.70809,145899999.0
2005-08-12 21:59:00,0.7079,0.70812,0.70779,0.7079,87600000.0
2005-08-12 22:00:00,0.70801,0.70809,0.70774,0.70774,113000000.0
2005-08-12 22:01:00,0.70771,0.70788,0.70764,0.70768,106300000.0
2005-08-12 22:02:00,0.70779,0.70794,0.70766,0.70766,101399999.0
2005-08-12 22:03:00,0.70763,0.70795,0.70763,0.70775,62000000.0
2005-08-12 22:04:00,0.70742,0.70782,0.70742,0.70762,91000001.0
2005-08-12 22:05:00,0.70754,0.708,0.70732,0.70732,148499999.0
2005-08-12 22:06:00,0.70764,0.708,0.70746,0.70747,135800001.0
2005-08-12 22:07:00,0.70736,0.70784,0.70734,0.70753,89700000.0
2005-08-12 22:08:00,0.70754,0.70783,0.70746,0.70783,127699999.0
2005-08-12 22:09:00,0.70783,0.70788,0.70743,0.70752,100399999.0
2005-08-12 22:10:00,0.70749,0.70797,0.70749,0.70795,159800001.0
2005-08-12 22:11:00,0.70764,0.70791,0.70764,0.70781,84899998.0
2005-08-12 22:12:00,0.70786,0.7079,0.70766,0.70784,122200000.0
2005-08-12 22:13:00,0.70797,0.70797,0.70761,0.70786,136900000.0
2005-08-12 22:14:00,0.70795,0.70805,0.70763,0.708,102699999.0
2005-08-12 22:15:00,0.70792,0.70805,0.70765,0.70778,147699998.0
2005-08-12 22:16:00,0.70768,0.7079,0.70754,0.70754,131799999.0
2005-08-12 22:17:00,0.70767,0.70779,0.70754,0.70762,110500000.0
2005-08-12 22:18:00,0.70777,0.7079,0.70747,0.70747,120100000.0
2005-08-12 22:19:00,0.70766,0.70777,0.70742,0.70772,120199998.0
2005-08-12 22:20:00,0.70773,0.70786,0.70754,0.70755,121800001.0
2005-08-12 22:21:00,0.70808,0.70808,0.70754,0.70758,168599998.0
2005-08-12 22:22:00,0.70794,0.70794,0.70747,0.70755,115600000.0
2005-08-12 22:23:00,0.70763,0.7079,0.70754,0.70769,78100001.0
2005-08-12 22:24:00,0.70783,0.70807,0.7075,0.70756,160999998.0
2005-08-12 22:25:00,0.70748,0.70784,0.70745,0.70745,167099997.0
2005-08-12 22:26:00,0.70759,0.70775,0.70743,0.70752,128500001.0
2005-08-12 22:27:00,0.70748,0.70785,0.70738,0.70757,91400000.0
2005-08-12 22:28:00,0.70742,0.7078,0.70741,0.70762,154399999.0
2005-08-12 22:29:00,0.70744,0.70783,0.70741,0.70754,136099999.0
2005-08-12 22:30:00,0.70755,0.70796,0.70742,0.7078,130600000.0
2005-08-12 22:31:00,0.70778,0.7078,0.70731,0.70731,69300000.0
2005-08-12 22:32:00,0.70768,0.70778,0.70749,0.70751,96200000.0
2005-08-12 22:33:00,0.70762,0.70776,0.70753,0.70769,89700000.0
2005-08-12 22:34:00,0.70754,0.70754,0.70711,0.70731,172500000.0
2005-08-12 22:35:00,0.70744,0.70765,0.70729,0.70752,88400000.0
2005-08-12 22:36:00,0.70767,0.70779,0.7073,0.70733,139000001.0
2005-08-12 22:37:00,0.70746,0.7077,0.70731,0.70731,102500001.0
2005-08-12 22:38:00,0.70716,0.70771,0.70697,0.7077,113300000.0
2005-08-12 22:39:00,0.70745,0.70763,0.70733,0.70743,87800001.0
2005-08-12 22:40:00,0.7074,0.70783,0.70731,0.70756,75900000.0
2005-08-12 22:41:00,0.70755,0.7077,0.70737,0.70751,134000000.0
2005-08-12 22:42:00,0.70749,0.70758,0.70731,0.70746,118899997.0
2005-08-12 22:43:00,0.70739,0.70773,0.70722,0.70735,165600002.0
2005-08-12 22:44:00,0.70739,0.70768,0.7073,0.70757,224199998.0
2005-08-12 22:45:00,0.70771,0.70795,0.70734,0.70743,155500000.0
2005-08-12 22:46:00,0.70766,0.70788,0.70736,0.70788,193400000.0
2005-08-12 22:47:00,0.70775,0.70775,0.7074,0.70741,38099999.0
2005-08-12 22:48:00,0.70727,0.7078,0.70727,0.70767,97299999.0
2005-08-12 22:49:00,0.70736,0.70772,0.70733,0.70745,132899999.0
2005-08-12 22:50:00,0.70751,0.70763,0.70727,0.70749,147699999.0
2005-08-12 22:51:00,0.70742,0.70779,0.70715,0.70733,175100002.0
2005-08-12 22:52:00,0.70746,0.70757,0.70724,0.7073,102599997.0
2005-08-12 22:53:00,0.7075,0.70767,0.70719,0.70737,84299999.0
2005-08-12 22:54:00,0.70712,0.70753,0.70687,0.70734,70299999.0
2005-08-12 22:55:00,0.70718,0.70718,0.70676,0.70685,86000000.0
2005-08-12 22:56:00,0.707,0.70725,0.70685,0.70708,142000003.0
2005-08-12 22:57:00,0.7071,0.70725,0.70704,0.70708,105300000.0
2005-08-12 22:58:00,0.70698,0.70734,0.70698,0.70718,38600000.0
2005-08-12 22:59:00,0.70692,0.70733,0.70692,0.70698,172599998.0
2005-08-12 23:00:00,0.7075,0.7076,0.7075,0.7076,85700000.0
2005-08-12 23:01:00,0.7075,0.7076,0.7071,0.7071,85700000.0
2005-08-12 23:02:00,0.7072,0.7079,0.7069,0.707,85700000.0
2005-08-12 23:03:00,0.7069,0.7069,0.7069,0.7069,85700000.0
2005-08-12 23:04:00,0.707,0.707,0.707,0.707,85700000.0
2005-08-12 23:05:00,0.7069,0.7069,0.7069,0.7069,85700000.0
2005-08-12 23:06:00,0.707,0.707,0.707,0.707,85700000.0
2005-08-12 23:07:00,0.7069,0.7069,0.7069,0.7069,85700000.0
2005-08-12 23:08:00,0.707,0.707,0.707,0.707,85700000.0
2005-08-12 23:09:00,0.7069,0.7069,0.7069,0.7069,85700000.0
2005-08-12 23:10:00,0.707,0.707,0.707,0.707,85700000.0
2005-08-12 23:12:00,0.7069,0.7069,0.7069,0.7069,85700000.0
2005-08-12 23:14:00,0.707,0.707,0.707,0.707,85700000.0
2005-08-12 23:16:00,0.7071,0.7071,0.7071,0.7071,85700000.0
2005-08-12 23:18:00,0.707,0.707,0.707,0.707,85700000.0
2005-08-12 23:23:00,0.7071,0.7071,0.7071,0.7071,85700000.0
2005-08-12 23:27:00,0.707,0.707,0.707,0.707,85700000.0
2005-08-12 23:28:00,0.7071,0.7071,0.7071,0.7071,85700000.0
2005-08-12 23:36:00,0.707,0.707,0.707,0.707,85700000.0
2005-08-12 23:39:00,0.7071,0.7071,0.7071,0.7071,85700000.0
2005-08-12 23:44:00,0.707,0.707,0.707,0.707,85700000.0
2005-08-12 23:48:00,0.7071,0.7071,0.7071,0.7071,85700000.0
2005-08-12 23:53:00,0.707,0.707,0.707,0.707,85700000.0
2005-08-12 23:57:00,0.7069,0.7069,0.7069,0.7069,85700000.0
2005-08-15 00:01:00,0.7087,0.7088,0.7087,0.7088,85700000.0
2005-08-15 00:02:00,0.7089,0.7091,0.7087,0.7088,85700000.0
2005-08-15 00:03:00,0.709,0.709,0.7089,0.709,85700000.0
2005-08-15 00:04:00,0.7089,0.7089,0.7088,0.7089,85700000.0
2005-08-15 00:05:00,0.709,0.7092,0.7088,0.709,85700000.0
2005-08-15 00:06:00,0.7089,0.7093,0.7089,0.709,85700000.0
2005-08-15 00:07:00,0.7092,0.7092,0.7089,0.709,85700000.0
2005-08-15 00:08:00,0.7089,0.7093,0.7089,0.709,85700000.0
2005-08-15 00:09:00,0.7092,0.7093,0.7089,0.7091,85700000.0
2005-08-15 00:10:00,0.7089,0.7092,0.7087,0.709,85700000.0
2005-08-15 00:11:00,0.709,0.7093,0.7087,0.7089,85700000.0
2005-08-15 00:12:00,0.7089,0.7093,0.7089,0.7091,85700000.0
2005-08-15 00:13:00,0.7089,0.7094,0.7089,0.709,85700000.0
2005-08-15 00:14:00,0.7089,0.7092,0.7089,0.7089,85700000.0
2005-08-15 00:15:00,0.7089,0.7093,0.7089,0.7091,85700000.0
2005-08-15 00:16:00,0.7089,0.7093,0.7088,0.7089,85700000.0
2005-08-15 00:17:00,0.709,0.709,0.7089,0.709,85700000.0
2005-08-15 00:18:00,0.7089,0.7091,0.7089,0.709,85700000.0
2005-08-15 00:19:00,0.7092,0.7092,0.709,0.7091,85700000.0
2005-08-15 00:20:00,0.709,0.7091,0.709,0.709,85700000.0
2005-08-15 00:21:00,0.7089,0.7093,0.7089,0.7091,85700000.0
2005-08-15 00:22:00,0.7092,0.7092,0.7089,0.7089,85700000.0
2005-08-15 00:23:00,0.709,0.7092,0.7089,0.709,85700000.0
2005-08-15 00:24:00,0.7091,0.7093,0.709,0.709,85700000.0
2005-08-15 00:25:00,0.7092,0.7094,0.709,0.709,85700000.0
2005-08-15 00:26:00,0.7091,0.7091,0.709,0.709,85700000.0
2005-08-15 00:27:00,0.7088,0.7091,0.7088,0.7091,85700000.0
2005-08-15 00:28:00,0.7092,0.7093,0.709,0.7092,85700000.0
2005-08-15 00:29:00,0.7095,0.7095,0.7091,0.7092,85700000.0
2005-08-15 00:30:00,0.7091,0.7094,0.709,0.709,85700000.0
2005-08-15 00:31:00,0.7092,0.7095,0.709,0.7095,85700000.0
2005-08-15 00:32:00,0.7091,0.7092,0.7091,0.7092,85700000.0
2005-08-15 00:33:00,0.7091,0.7093,0.7091,0.7092,85700000.0
2005-08-15 00:34:00,0.7091,0.7094,0.7091,0.7092,85700000.0
2005-08-15 00:35:00,0.7094,0.7095,0.7091,0.7092,85700000.0
2005-08-15 00:36:00,0.7092,0.7093,0.709,0.7092,85700000.0
2005-08-15 00:37:00,0.7092,0.7094,0.7091,0.7092,85700000.0
2005-08-15 00:38:00,0.7094,0.7095,0.709,0.7092,85700000.0
2005-08-15 00:39:00,0.7094,0.7096,0.7092,0.7095,85700000.0
2005-08-15 00:40:00,0.7094,0.7103,0.7094,0.71,85700000.0
2005-08-15 00:41:00,0.7101,0.711,0.7096,0.7098,85700000.0
2005-08-15 00:42:00,0.71,0.7103,0.7095,0.7102,85700000.0
2005-08-15 00:43:00,0.7102,0.7104,0.71,0.7104,85700000.0
2005-08-15 00:44:00,0.7104,0.7107,0.7101,0.7106,85700000.0
2005-08-15 00:45:00,0.7106,0.7111,0.7104,0.711,85700000.0
2005-08-15 00:46:00,0.7111,0.7111,0.7099,0.7104,85700000.0
2005-08-15 00:47:00,0.7104,0.7106,0.7096,0.7103,85700000.0
2005-08-15 00:48:00,0.7102,0.7102,0.7094,0.7094,85700000.0
2005-08-15 00:49:00,0.7095,0.7103,0.7094,0.7097,85700000.0
2005-08-15 00:50:00,0.7097,0.7102,0.7093,0.7097,85700000.0
2005-08-15 00:51:00,0.7096,0.7097,0.7096,0.7096,85700000.0
2005-08-15 00:52:00,0.7096,0.7103,0.7093,0.7096,85700000.0
2005-08-15 00:53:00,0.7095,0.7103,0.7093,0.7095,85700000.0
2005-08-15 00:54:00,0.7096,0.7103,0.7094,0.7095,85700000.0
2005-08-15 00:55:00,0.7096,0.7105,0.7094,0.7096,85700000.0
2005-08-15 00:56:00,0.7095,0.7097,0.7093,0.7095,85700000.0
2005-08-15 00:57:00,0.7093,0.7095,0.7092,0.7094,85700000.0
2005-08-15 00:58:00,0.7094,0.7101,0.7094,0.7099,85700000.0
2005-08-15 00:59:00,0.7101,0.7103,0.7097,0.71,85700000.0
2005-08-15 01:00:00,0.7107,0.7107,0.7096,0.7096,85700000.0
2005-08-15 01:01:00,0.7095,0.71,0.7095,0.7096,85700000.0
2005-08-15 01:02:00,0.7096,0.7098,0.7095,0.7097,85700000.0
2005-08-15 01:03:00,0.7097,0.7098,0.7095,0.7098,85700000.0
2005-08-15 01:04:00,0.7097,0.7102,0.7095,0.7099,85700000.0
2005-08-15 01:05:00,0.7098,0.71,0.7095,0.7096,85700000.0
2005-08-15 01:06:00,0.7097,0.7098,0.7094,0.7096,85700000.0
2005-08-15 01:07:00,0.7095,0.7098,0.7092,0.7094,85700000.0
2005-08-15 01:08:00,0.7095,0.7098,0.7094,0.7096,85700000.0
2005-08-15 01:09:00,0.7096,0.7101,0.7095,0.7099,85700000.0
2005-08-15 01:10:00,0.7098,0.7104,0.7095,0.7103,85700000.0
2005-08-15 01:11:00,0.7095,0.7104,0.7095,0.71,85700000.0
2005-08-15 01:12:00,0.71,0.7101,0.7096,0.7101,85700000.0
2005-08-15 01:13:00,0.7099,0.7102,0.7098,0.7099,85700000.0
2005-08-15 01:14:00,0.7101,0.7102,0.7098,0.7099,85700000.0
2005-08-15 01:15:00,0.71,0.7101,0.7096,0.7099,85700000.0
2005-08-15 01:16:00,0.71,0.7101,0.7099,0.71,85700000.0
2005-08-15 01:17:00,0.7099,0.7101,0.7099,0.7101,85700000.0
2005-08-15 01:18:00,0.71,0.7101,0.7098,0.71,85700000.0
2005-08-15 01:19:00,0.7101,0.7101,0.7098,0.7101,85700000.0
2005-08-15 01:20:00,0.71,0.7102,0.7099,0.71,85700000.0
2005-08-15 01:21:00,0.7099,0.7102,0.7099,0.71,85700000.0
2005-08-15 01:22:00,0.71,0.7101,0.7099,0.7101,85700000.0
2005-08-15 01:23:00,0.71,0.7105,0.7099,0.7101,85700000.0
2005-08-15 01:24:00,0.7102,0.7102,0.7099,0.71,85700000.0
2005-08-15 01:25:00,0.7102,0.7104,0.7094,0.7103,85700000.0
2005-08-15 01:26:00,0.7103,0.7104,0.7095,0.7104,85700000.0
2005-08-15 01:28:00,0.7103,0.7104,0.7097,0.7102,85700000.0
2005-08-15 01:29:00,0.7101,0.7104,0.7099,0.7101,85700000.0
2005-08-15 01:30:00,0.7101,0.7102,0.7099,0.7101,85700000.0
2005-08-15 01:31:00,0.7102,0.7103,0.71,0.7103,85700000.0
2005-08-15 01:32:00,0.7101,0.7103,0.7099,0.7102,85700000.0
2005-08-15 01:33:00,0.7101,0.7104,0.7098,0.71,85700000.0
2005-08-15 01:34:00,0.71,0.7104,0.7099,0.7102,85700000.0
2005-08-15 01:35:00,0.7102,0.7103,0.71,0.7102,85700000.0
2005-08-15 01:36:00,0.7103,0.7103,0.7099,0.7102,85700000.0
2005-08-15 01:37:00,0.7102,0.7105,0.7097,0.7103,85700000.0
2005-08-15 01:38:00,0.7103,0.7104,0.7097,0.71,85700000.0
2005-08-15 01:39:00,0.7105,0.7108,0.7103,0.7105,85700000.0
2005-08-15 01:40:00,0.7105,0.7107,0.7104,0.7106,85700000.0
2005-08-15 01:41:00,0.7107,0.7107,0.7103,0.7104,85700000.0
2005-08-15 01:42:00,0.7103,0.7105,0.7102,0.7105,85700000.0
2005-08-15 01:43:00,0.7103,0.7106,0.7103,0.7104,85700000.0
2005-08-15 01:44:00,0.7104,0.7106,0.7103,0.7103,85700000.0
2005-08-15 01:45:00,0.7104,0.7106,0.7103,0.7105,85700000.0
2005-08-15 01:46:00,0.7104,0.7106,0.7104,0.7106,85700000.0
2005-08-15 01:47:00,0.7106,0.7107,0.7104,0.7105,85700000.0
2005-08-15 01:48:00,0.7104,0.7107,0.7102,0.7107,85700000.0
2005-08-15 01:49:00,0.7107,0.7108,0.7101,0.7108,85700000.0
2005-08-15 01:50:00,0.7107,0.7108,0.7101,0.7106,85700000.0
2005-08-15 01:51:00,0.7106,0.7109,0.7101,0.7107,85700000.0
2005-08-15 01:52:00,0.7108,0.7108,0.7102,0.7102,85700000.0
2005-08-15 01:53:00,0.7107,0.7108,0.7102,0.7107,85700000.0
2005-08-15 01:54:00,0.7108,0.7108,0.7106,0.7107,85700000.0
2005-08-15 01:55:00,0.7107,0.7107,0.7103,0.7106,85700000.0
2005-08-15 01:56:00,0.7106,0.7107,0.7101,0.7105,85700000.0
2005-08-15 01:57:00,0.7104,0.7105,0.7102,0.7102,85700000.0
2005-08-15 01:58:00,0.7103,0.7104,0.7101,0.7102,85700000.0
2005-08-15 01:59:00,0.7104,0.7106,0.7101,0.7103,85700000.0
2005-08-15 02:00:00,0.70998,0.7103,0.70995,0.7102,85700000.0
2005-08-15 02:01:00,0.71028,0.71038,0.70987,0.70987,86100000.0
2005-08-15 02:02:00,0.7098,0.7104,0.70968,0.70991,111800002.0
2005-08-15 02:03:00,0.7097,0.71026,0.7097,0.70997,127500000.0
2005-08-15 02:04:00,0.70978,0.71037,0.70968,0.71009,155100001.0
2005-08-15 02:05:00,0.7101,0.71029,0.70928,0.70932,111500000.0
2005-08-15 02:06:00,0.70926,0.70985,0.70926,0.70954,122299999.0
2005-08-15 02:07:00,0.70928,0.70997,0.70928,0.70966,46000000.0
2005-08-15 02:08:00,0.7097,0.71013,0.70946,0.70959,106900000.0
2005-08-15 02:09:00,0.70944,0.71004,0.70921,0.70964,83000001.0
2005-08-15 02:10:00,0.7098,0.71012,0.70944,0.70957,60400000.0
2005-08-15 02:11:00,0.70951,0.70981,0.70947,0.70955,116000000.0
2005-08-15 02:12:00,0.70931,0.70986,0.70931,0.70978,111400001.0
2005-08-15 02:13:00,0.70972,0.70981,0.70946,0.70953,63800000.0
2005-08-15 02:14:00,0.70968,0.70988,0.70958,0.70964,109400000.0
2005-08-15 02:15:00,0.70965,0.70978,0.70914,0.70935,93100000.0
2005-08-15 02:16:00,0.70918,0.70975,0.70918,0.70943,122700000.0
2005-08-15 02:17:00,0.70964,0.7098,0.70937,0.70949,69399999.0
2005-08-15 02:18:00,0.70918,0.71009,0.70918,0.70988,133699999.0
2005-08-15 02:19:00,0.7097,0.71049,0.70967,0.70967,166300000.0
2005-08-15 02:20:00,0.7094,0.71027,0.70917,0.70964,77599999.0
2005-08-15 02:21:00,0.70975,0.71008,0.70937,0.70937,57400000.0
2005-08-15 02:22:00,0.7092,0.71038,0.70909,0.7097,93600001.0
2005-08-15 02:23:00,0.70961,0.71043,0.70951,0.71005,138299999.0
2005-08-15 02:24:00,0.70946,0.71008,0.70939,0.70958,116700000.0
2005-08-15 02:25:00,0.70964,0.70975,0.70938,0.70941,84799999.0
2005-08-15 02:26:00,0.70936,0.70981,0.70936,0.70942,144200001.0
2005-08-15 02:27:00,0.70942,0.70967,0.70942,0.70953,43200000.0
2005-08-15 02:28:00,0.70954,0.70969,0.70932,0.70962,111600001.0
2005-08-15 02:29:00,0.70933,0.7096,0.70904,0.70909,93000000.0
2005-08-15 02:30:00,0.70908,0.70924,0.70877,0.70898,99699999.0
2005-08-15 02:31:00,0.7089,0.70929,0.70887,0.70922,149000001.0
2005-08-15 02:32:00,0.70917,0.70953,0.7089,0.7089,58800000.0
2005-08-15 02:33:00,0.7088,0.70897,0.70854,0.70897,98800000.0
2005-08-15 02:34:00,0.70882,0.70904,0.70872,0.7089,165299999.0
2005-08-15 02:35:00,0.70875,0.70914,0.70869,0.7089,117300001.0
2005-08-15 02:36:00,0.70888,0.70892,0.70855,0.70867,101800000.0
2005-08-15 02:37:00,0.70892,0.70915,0.70861,0.70863,121800000.0
2005-08-15 02:38:00,0.70877,0.70883,0.70825,0.70825,99200000.0
2005-08-15 02:39:00,0.70859,0.70868,0.70837,0.70854,120900000.0
2005-08-15 02:40:00,0.70845,0.70881,0.70842,0.70858,198999998.0
2005-08-15 02:41:00,0.70847,0.70869,0.70837,0.70859,105300000.0
2005-08-15 02:42:00,0.70845,0.70876,0.70835,0.70873,88200000.0
2005-08-15 02:43:00,0.70845,0.70872,0.70838,0.70871,119600000.0
2005-08-15 02:44:00,0.70864,0.70882,0.70831,0.70838,135299998.0
2005-08-15 02:45:00,0.70821,0.70854,0.70808,0.70843,100400000.0
2005-08-15 02:46:00,0.70818,0.70865,0.70818,0.70858,84499999.0
2005-08-15 02:47:00,0.70861,0.70878,0.70844,0.70878,91399999.0
2005-08-15 02:48:00,0.70877,0.70877,0.70826,0.70846,86200000.0
2005-08-15 02:49:00,0.70865,0.70865,0.70817,0.70827,157600000.0
2005-08-15 02:50:00,0.70832,0.70855,0.70826,0.70844,59699999.0
2005-08-15 02:51:00,0.70849,0.70859,0.70816,0.70816,162799999.0
2005-08-15 02:52:00,0.70822,0.70872,0.70822,0.70829,150700001.0
2005-08-15 02:53:00,0.70844,0.70852,0.70821,0.70852,118200002.0
2005-08-15 02:54:00,0.70854,0.70868,0.70827,0.70832,116400001.0
2005-08-15 02:55:00,0.70859,0.70872,0.70812,0.70813,79100001.0
2005-08-15 02:56:00,0.70838,0.70871,0.70831,0.70837,82000000.0
2005-08-15 02:57:00,0.70829,0.70868,0.70829,0.70868,127399998.0
2005-08-15 02:58:00,0.70862,0.70873,0.70837,0.70837,142400001.0
2005-08-15 02:59:00,0.70836,0.70855,0.70829,0.70846,123700001.0
2005-08-15 03:00:00,0.70833,0.70849,0.70822,0.7084,76499999.0
2005-08-15 03:01:00,0.70825,0.70889,0.70825,0.70857,97900000.0
2005-08-15 03:02:00,0.70855,0.70875,0.70851,0.70856,97699999.0
2005-08-15 03:03:00,0.70863,0.70874,0.70849,0.70856,89900000.0
2005-08-15 03:04:00,0.70861,0.70889,0.7085,0.70864,64400000.0
2005-08-15 03:05:00,0.70849,0.70873,0.70841,0.70851,176500000.0
2005-08-15 03:06:00,0.70848,0.70888,0.70847,0.70873,129100000.0
2005-08-15 03:07:00,0.70897,0.709,0.70852,0.70873,132799999.0
2005-08-15 03:08:00,0.70886,0.70905,0.70851,0.7087,90600000.0
2005-08-15 03:09:00,0.70878,0.70885,0.70856,0.70878,76300001.0
2005-08-15 03:10:00,0.70862,0.70888,0.70853,0.70865,121099999.0
2005-08-15 03:11:00,0.70884,0.70906,0.70859,0.70862,102000001.0
2005-08-15 03:12:00,0.70873,0.70917,0.70851,0.709,67300001.0
2005-08-15 03:13:00,0.70883,0.70897,0.70866,0.70882,66800000.0
2005-08-15 03:14:00,0.70884,0.70884,0.70862,0.70867,150399999.0
2005-08-15 03:15:00,0.70864,0.70888,0.70851,0.70864,122600000.0
2005-08-15 03:16:00,0.70876,0.70884,0.70847,0.7087,62000000.0
2005-08-15 03:17:00,0.70859,0.70869,0.70845,0.70855,58900000.0
2005-08-15 03:18:00,0.70868,0.70869,0.70838,0.70849,122299999.0
2005-08-15 03:19:00,0.70838,0.70893,0.70835,0.70877,87900000.0
2005-08-15 03:20:00,0.70872,0.70872,0.70829,0.70849,162400001.0
2005-08-15 03:21:00,0.70875,0.70885,0.70842,0.70856,83800000.0
2005-08-15 03:22:00,0.70885,0.70905,0.7086,0.70867,70099999.0
2005-08-15 03:23:00,0.70887,0.70912,0.70872,0.70887,78700001.0
2005-08-15 03:24:00,0.70871,0.70896,0.70867,0.70883,93700000.0
2005-08-15 03:25:00,0.70885,0.70896,0.70869,0.70893,111399999.0
2005-08-15 03:26:00,0.70908,0.70908,0.70868,0.70868,103700000.0
2005-08-15 03:27:00,0.70867,0.70911,0.70863,0.70897,75399999.0
2005-08-15 03:28:00,0.70882,0.70901,0.70875,0.7089,150800001.0
2005-08-15 03:29:00,0.70893,0.7092,0.70876,0.7092,71200001.0
2005-08-15 03:30:00,0.70873,0.70897,0.7087,0.70878,120800000.0
2005-08-15 03:31:00,0.709,0.70903,0.70867,0.70893,140700000.0
2005-08-15 03:32:00,0.70885,0.70906,0.70865,0.70896,96399999.0
2005-08-15 03:33:00,0.70883,0.70901,0.70872,0.70873,115900000.0
2005-08-15 03:34:00,0.70888,0.709,0.70884,0.70885,77000000.0
2005-08-15 03:35:00,0.70918,0.70942,0.70883,0.70883,123900001.0
2005-08-15 03:36:00,0.70858,0.70943,0.70848,0.70897,109899999.0
2005-08-15 03:37:00,0.7091,0.70937,0.70879,0.70887,103800000.0
2005-08-15 03:38:00,0.70868,0.7092,0.70842,0.70913,70300000.0
2005-08-15 03:39:00,0.70917,0.70925,0.70901,0.70907,63600000.0
2005-08-15 03:40:00,0.70886,0.70919,0.70881,0.70915,169299997.0
2005-08-15 03:41:00,0.70898,0.70922,0.70886,0.70908,129600000.0
2005-08-15 03:42:00,0.70917,0.70917,0.70869,0.70907,56500000.0
2005-08-15 03:43:00,0.70881,0.70907,0.70875,0.70883,136099996.0
2005-08-15 03:44:00,0.70874,0.70901,0.70859,0.7089,95199998.0
2005-08-15 03:45:00,0.70842,0.70876,0.70825,0.70848,83800000.0
2005-08-15 03:46:00,0.70908,0.70908,0.70833,0.70863,163599999.0
2005-08-15 03:47:00,0.70865,0.70896,0.70849,0.70875,107600000.0
2005-08-15 03:48:00,0.70867,0.70888,0.70839,0.70867,131200000.0
2005-08-15 03:49:00,0.7084,0.70867,0.70819,0.70859,78000000.0
2005-08-15 03:50:00,0.7083,0.7084,0.70815,0.70815,69200000.0
2005-08-15 03:51:00,0.70803,0.70871,0.70803,0.7087,107699998.0
2005-08-15 03:52:00,0.70865,0.70876,0.70847,0.70847,145200000.0
2005-08-15 03:53:00,0.70832,0.7086,0.70822,0.70854,61400000.0
2005-08-15 03:54:00,0.70855,0.70876,0.70821,0.70834,88199997.0
2005-08-15 03:55:00,0.70819,0.70871,0.70819,0.70871,164499998.0
2005-08-15 03:56:00,0.7086,0.7086,0.70832,0.70842,124599999.0
2005-08-15 03:57:00,0.70833,0.70843,0.70819,0.70843,117599998.0
2005-08-15 03:58:00,0.70837,0.70867,0.70827,0.70834,202599999.0
2005-08-15 03:59:00,0.70825,0.70866,0.70822,0.7084,83399999.0
2005-08-15 04:00:00,0.70818,0.70873,0.70818,0.70855,150899999.0
2005-08-15 04:01:00,0.70845,0.70864,0.70828,0.70838,108500000.0
2005-08-15 04:02:00,0.70829,0.70844,0.70817,0.70844,70800001.0
2005-08-15 04:03:00,0.70845,0.70845,0.70827,0.70833,203399995.0
2005-08-15 04:04:00,0.7085,0.70864,0.70843,0.70848,101600001.0
2005-08-15 04:05:00,0.7084,0.70856,0.7083,0.70833,115000001.0
2005-08-15 04:06:00,0.70852,0.70854,0.70821,0.70847,127100001.0
2005-08-15 04:07:00,0.70828,0.70864,0.70821,0.7085,116100000.0
2005-08-15 04:08:00,0.70859,0.70859,0.70812,0.70818,129799999.0
2005-08-15 04:09:00,0.70818,0.7085,0.70815,0.70837,92900000.0
2005-08-15 04:10:00,0.70821,0.70857,0.70817,0.70849,141999998.0
2005-08-15 04:11:00,0.70846,0.70848,0.70828,0.70828,104500001.0
2005-08-15 04:12:00,0.70821,0.70857,0.70812,0.70821,137500001.0
2005-08-15 04:13:00,0.70829,0.70875,0.70829,0.70846,99599999.0
2005-08-15 04:14:00,0.70822,0.70874,0.70819,0.70854,109999999.0
2005-08-15 04:15:00,0.70858,0.7086,0.70834,0.70859,180300000.0
2005-08-15 04:16:00,0.70851,0.70891,0.70836,0.7087,164200000.0
2005-08-15 04:17:00,0.70865,0.70881,0.70841,0.70881,138599999.0
2005-08-15 04:18:00,0.70869,0.70869,0.70832,0.70834,78100000.0
2005-08-15 04:19:00,0.70828,0.70855,0.7081,0.70847,106899999.0
2005-08-15 04:20:00,0.708,0.7085,0.708,0.7084,120199999.0
2005-08-15 04:21:00,0.70843,0.70863,0.70831,0.70836,134899998.0
2005-08-15 04:22:00,0.70834,0.70869,0.70821,0.70821,105399999.0
2005-08-15 04:23:00,0.70836,0.70843,0.70826,0.70826,88899998.0
2005-08-15 04:24:00,0.70833,0.70847,0.70825,0.70831,149600000.0
2005-08-15 04:25:00,0.7083,0.70839,0.7081,0.7081,60700000.0
2005-08-15 04:26:00,0.70815,0.70847,0.70811,0.70834,86700001.0
2005-08-15 04:27:00,0.70841,0.70864,0.70826,0.70864,68600000.0
2005-08-15 04:28:00,0.70891,0.70891,0.70826,0.7083,137099999.0
2005-08-15 04:29:00,0.70851,0.70854,0.70825,0.70849,93700000.0
2005-08-15 04:30:00,0.70849,0.70859,0.70822,0.7084,173299999.0
2005-08-15 04:31:00,0.70848,0.70855,0.70834,0.70846,133400001.0
2005-08-15 04:32:00,0.70852,0.70869,0.70815,0.70815,128099999.0
2005-08-15 04:33:00,0.70826,0.7085,0.70822,0.70822,125700001.0
2005-08-15 04:34:00,0.70834,0.70852,0.70834,0.70843,48600000.0
2005-08-15 04:35:00,0.70829,0.70849,0.70827,0.70847,94499999.0
2005-08-15 04:36:00,0.70843,0.70843,0.7081,0.70812,78799999.0
2005-08-15 04:37:00,0.70806,0.70841,0.70803,0.70808,115299999.0
2005-08-15 04:38:00,0.70815,0.70847,0.70804,0.70847,70200000.0
2005-08-15 04:39:00,0.70849,0.70849,0.70817,0.70827,145800000.0
2005-08-15 04:40:00,0.70838,0.70852,0.70818,0.70818,79400000.0
2005-08-15 04:41:00,0.70813,0.70859,0.7081,0.70837,94100000.0
2005-08-15 04:42:00,0.70837,0.70854,0.70814,0.70823,125400003.0
2005-08-15 04:43:00,0.70819,0.70862,0.70819,0.70823,84599998.0
2005-08-15 04:44:00,0.70826,0.70844,0.70818,0.70829,116200000.0
2005-08-15 04:45:00,0.70829,0.70858,0.70823,0.70858,70400000.0
2005-08-15 04:46:00,0.70855,0.70859,0.70827,0.70832,159699998.0
2005-08-15 04:47:00,0.70825,0.70854,0.70823,0.70834,153700002.0
2005-08-15 04:48:00,0.70828,0.70974,0.70822,0.70974,94999999.0
2005-08-15 04:49:00,0.70976,0.70976,0.70835,0.70835,162300000.0
2005-08-15 04:50:00,0.70837,0.70846,0.70824,0.70832,71000000.0
2005-08-15 04:51:00,0.7082,0.70847,0.70812,0.70822,94000001.0
2005-08-15 04:52:00,0.70818,0.70855,0.70818,0.70839,128299998.0
2005-08-15 04:53:00,0.70835,0.7086,0.70835,0.7086,51299999.0
2005-08-15 04:54:00,0.70861,0.70868,0.70839,0.70848,95500000.0
2005-08-15 04:55:00,0.7085,0.70863,0.70837,0.70854,106400001.0
2005-08-15 04:56:00,0.70855,0.7087,0.7084,0.70852,163099998.0
2005-08-15 04:57:00,0.70829,0.70857,0.70816,0.70848,162999999.0
2005-08-15 04:58:00,0.70838,0.70874,0.7082,0.7082,150600000.0
2005-08-15 04:59:00,0.70823,0.70868,0.70818,0.70854,158099999.0
2005-08-15 05:00:00,0.70869,0.70874,0.70833,0.70857,109100001.0
2005-08-15 05:01:00,0.7087,0.7088,0.70833,0.70857,133700001.0
2005-08-15 05:02:00,0.70843,0.70857,0.70833,0.70854,90100001.0
2005-08-15 05:03:00,0.7086,0.7086,0.70827,0.70843,90000000.0
2005-08-15 05:04:00,0.7085,0.7088,0.7083,0.70861,120399999.0
2005-08-15 05:05:00,0.70841,0.70875,0.70841,0.70852,136399999.0
2005-08-15 05:06:00,0.70843,0.70885,0.70843,0.70865,115500000.0
2005-08-15 05:07:00,0.70858,0.70887,0.70854,0.70876,82299999.0
2005-08-15 05:08:00,0.7087,0.70899,0.7085,0.7085,124799999.0
2005-08-15 05:09:00,0.70843,0.7088,0.70843,0.70875,62200000.0
2005-08-15 05:10:00,0.70904,0.7091,0.70878,0.70902,78100000.0
2005-08-15 05:11:00,0.7089,0.70911,0.70874,0.70907,93700000.0
2005-08-15 05:12:00,0.70891,0.70918,0.70883,0.70914,93500000.0
2005-08-15 05:13:00,0.70889,0.70903,0.70863,0.70873,142299997.0
2005-08-15 05:14:00,0.7088,0.709,0.70868,0.70896,188699996.0
2005-08-15 05:15:00,0.70888,0.70915,0.70888,0.70906,79700000.0
2005-08-15 05:16:00,0.70884,0.70904,0.70875,0.70888,185899998.0
2005-08-15 05:17:00,0.70911,0.70921,0.70885,0.70885,81800000.0
2005-08-15 05:18:00,0.70877,0.70897,0.70862,0.70885,102100000.0
2005-08-15 05:19:00,0.70897,0.709,0.70861,0.70861,139799999.0
2005-08-15 05:20:00,0.70877,0.70888,0.7086,0.70862,102300000.0
2005-08-15 05:21:00,0.70874,0.70885,0.70848,0.70861,116300000.0
2005-08-15 05:22:00,0.70874,0.70892,0.7087,0.70892,91200000.0
2005-08-15 05:23:00,0.70885,0.70898,0.70868,0.70893,85200001.0
2005-08-15 05:24:00,0.70895,0.70904,0.7088,0.70898,125999999.0
2005-08-15 05:25:00,0.70899,0.70908,0.70878,0.709,188000000.0
2005-08-15 05:26:00,0.70894,0.70904,0.70855,0.70858,105200000.0
2005-08-15 05:27:00,0.70854,0.70887,0.70849,0.7087,98500002.0
2005-08-15 05:28:00,0.70863,0.70905,0.70863,0.70903,146100000.0
2005-08-15 05:29:00,0.70905,0.7091,0.70866,0.70874,150699999.0
2005-08-15 05:30:00,0.70876,0.70894,0.70866,0.7089,182199998.0
2005-08-15 05:31:00,0.70889,0.70901,0.70864,0.70883,93200001.0
2005-08-15 05:32:00,0.70878,0.70903,0.70859,0.70892,121400002.0
2005-08-15 05:33:00,0.70873,0.70902,0.70865,0.70872,98300001.0
2005-08-15 05:34:00,0.70864,0.70891,0.70861,0.70874,95500000.0
2005-08-15 05:35:00,0.7088,0.70904,0.70876,0.70904,220000000.0
2005-08-15 05:36:00,0.70911,0.70911,0.70853,0.70879,106099999.0
2005-08-15 05:37:00,0.70883,0.70904,0.70881,0.70893,92599999.0
2005-08-15 05:38:00,0.70902,0.70902,0.70867,0.70887,134000000.0
2005-08-15 05:39:00,0.70882,0.70903,0.70879,0.70895,165800001.0
2005-08-15 05:40:00,0.70897,0.70897,0.70868,0.70869,103400002.0
2005-08-15 05:41:00,0.70885,0.70913,0.70863,0.70863,82200000.0
2005-08-15 05:42:00,0.70874,0.7089,0.7084,0.7086,136299999.0
2005-08-15 05:43:00,0.70876,0.70894,0.70868,0.70884,103499999.0
2005-08-15 05:44:00,0.70897,0.70898,0.70861,0.70864,117400001.0
2005-08-15 05:45:00,0.70866,0.70888,0.70859,0.70886,169399997.0
2005-08-15 05:46:00,0.70878,0.70891,0.70865,0.70883,124000000.0
2005-08-15 05:47:00,0.70892,0.70903,0.70858,0.70876,78800000.0
2005-08-15 05:48:00,0.70896,0.70913,0.70869,0.70899,120399999.0
2005-08-15 05:49:00,0.70909,0.70913,0.70884,0.70905,105500000.0
2005-08-15 05:50:00,0.70872,0.70896,0.70867,0.70884,150300000.0
2005-08-15 05:51:00,0.7088,0.7088,0.70856,0.7087,81000000.0
2005-08-15 05:52:00,0.70876,0.70885,0.70869,0.70876,87500001.0
2005-08-15 05:53:00,0.7087,0.70895,0.70868,0.70884,76699999.0
2005-08-15 05:54:00,0.70885,0.70904,0.70867,0.70875,131400000.0
2005-08-15 05:55:00,0.70868,0.70907,0.70866,0.7088,107200000.0
2005-08-15 05:56:00,0.7087,0.70888,0.70856,0.70883,98300000.0
2005-08-15 05:57:00,0.7087,0.70906,0.7087,0.70885,136100000.0
2005-08-15 05:58:00,0.70864,0.70909,0.70859,0.70899,103300000.0
2005-08-15 05:59:00,0.70903,0.70914,0.7087,0.70892,145400000.0
2005-08-15 06:00:00,0.70886,0.70909,0.70884,0.70902,73200000.0
2005-08-15 06:01:00,0.709,0.70916,0.70882,0.70891,69400001.0
2005-08-15 06:02:00,0.70903,0.70912,0.70888,0.70905,70700000.0
2005-08-15 06:03:00,0.70919,0.70925,0.7088,0.7088,127499999.0
2005-08-15 06:04:00,0.70897,0.7091,0.70865,0.70865,137199998.0
2005-08-15 06:05:00,0.70874,0.709,0.70868,0.70893,188000004.0
2005-08-15 06:06:00,0.70896,0.70911,0.7089,0.70897,122999999.0
2005-08-15 06:07:00,0.70905,0.70922,0.70883,0.70902,153499998.0
2005-08-15 06:08:00,0.70935,0.70936,0.7089,0.70894,111799999.0
2005-08-15 06:09:00,0.70885,0.70912,0.70882,0.7089,161000001.0
2005-08-15 06:10:00,0.70883,0.7093,0.70872,0.70888,118700001.0
2005-08-15 06:11:00,0.70921,0.70921,0.70885,0.70885,129200000.0
2005-08-15 06:12:00,0.70883,0.70913,0.70881,0.70905,116700002.0
2005-08-15 06:13:00,0.70899,0.7091,0.70885,0.7089,112700001.0
2005-08-15 06:14:00,0.70866,0.70911,0.70866,0.70893,124200000.0
2005-08-15 06:15:00,0.70887,0.70932,0.70887,0.7093,104500000.0
2005-08-15 06:16:00,0.70915,0.70921,0.70891,0.709,92500000.0
2005-08-15 06:17:00,0.70889,0.70897,0.7088,0.70889,96700001.0
2005-08-15 06:18:00,0.70876,0.7091,0.70872,0.70878,148299998.0
2005-08-15 06:19:00,0.7089,0.7092,0.7089,0.70893,79699999.0
2005-08-15 06:20:00,0.7091,0.70929,0.70888,0.70888,59600000.0
2005-08-15 06:21:00,0.70884,0.70915,0.70884,0.70898,123800000.0
2005-08-15 06:22:00,0.70898,0.7091,0.70877,0.70903,129899998.0
2005-08-15 06:23:00,0.70911,0.70923,0.70873,0.70885,124200001.0
2005-08-15 06:24:00,0.70882,0.70902,0.70876,0.70888,121200000.0
2005-08-15 06:25:00,0.709,0.70911,0.70885,0.70885,128600000.0
2005-08-15 06:26:00,0.70883,0.70916,0.70883,0.70894,104400000.0
2005-08-15 06:27:00,0.70898,0.70929,0.70884,0.70904,175200000.0
2005-08-15 06:28:00,0.70878,0.70924,0.70878,0.70924,109299999.0
2005-08-15 06:29:00,0.70905,0.70925,0.70898,0.70923,157900000.0
2005-08-15 06:30:00,0.70933,0.70946,0.70909,0.70927,144200000.0
2005-08-15 06:31:00,0.70923,0.70955,0.70913,0.70934,186200001.0
2005-08-15 06:32:00,0.70958,0.70971,0.70935,0.70945,111999999.0
2005-08-15 06:33:00,0.70946,0.70948,0.70918,0.70947,82400000.0
2005-08-15 06:34:00,0.70961,0.70962,0.7092,0.7093,59300000.0
2005-08-15 06:35:00,0.70944,0.70948,0.70902,0.70912,133900000.0
2005-08-15 06:36:00,0.70917,0.70956,0.70917,0.70946,92000000.0
2005-08-15 06:37:00,0.70965,0.71,0.70965,0.70974,171100000.0
2005-08-15 06:38:00,0.70953,0.70988,0.70946,0.70975,113300000.0
2005-08-15 06:39:00,0.70967,0.70969,0.70927,0.70927,78200002.0
2005-08-15 06:40:00,0.70961,0.70973,0.70924,0.70927,96999999.0
2005-08-15 06:41:00,0.70935,0.70955,0.70907,0.70921,109300000.0
2005-08-15 06:42:00,0.70916,0.70973,0.70897,0.70947,110800000.0
2005-08-15 06:43:00,0.70933,0.70976,0.70923,0.70963,128099998.0
2005-08-15 06:44:00,0.70966,0.70988,0.70911,0.70911,251600001.0
2005-08-15 06:45:00,0.70935,0.7095,0.70914,0.70932,49700000.0
2005-08-15 06:46:00,0.70901,0.70971,0.70894,0.70971,84500000.0
2005-08-15 06:47:00,0.70952,0.70971,0.70928,0.70948,217700001.0
2005-08-15 06:48:00,0.70938,0.70956,0.70912,0.70912,70500000.0
2005-08-15 06:49:00,0.70923,0.70953,0.70914,0.70917,129600000.0
2005-08-15 06:50:00,0.70938,0.70949,0.70933,0.70944,102000000.0
2005-08-15 06:51:00,0.70941,0.7095,0.70922,0.70932,82800001.0
2005-08-15 06:52:00,0.70933,0.7097,0.70916,0.70936,157899997.0
2005-08-15 06:53:00,0.70945,0.70976,0.7093,0.70934,89399999.0
2005-08-15 06:54:00,0.70916,0.70941,0.70912,0.70937,125300000.0
2005-08-15 06:55:00,0.70925,0.70953,0.70907,0.70907,91200001.0
2005-08-15 06:56:00,0.70912,0.70951,0.70912,0.70942,84300000.0
2005-08-15 06:57:00,0.70935,0.70978,0.70935,0.70954,108599999.0
2005-08-15 06:58:00,0.70931,0.70976,0.70931,0.70964,98799998.0
2005-08-15 06:59:00,0.70958,0.70984,0.70936,0.70964,101399999.0
2005-08-15 07:00:00,0.7095,0.70983,0.70936,0.70956,208100000.0
2005-08-15 07:01:00,0.70951,0.70994,0.70947,0.70959,101600000.0
2005-08-15 07:02:00,0.70967,0.70978,0.70946,0.70975,161600002.0
2005-08-15 07:03:00,0.70987,0.70988,0.70938,0.70959,103999999.0
2005-08-15 07:04:00,0.70959,0.70976,0.70933,0.70976,83600001.0
2005-08-15 07:05:00,0.7096,0.70971,0.70946,0.70955,93100001.0
2005-08-15 07:06:00,0.70962,0.70964,0.7093,0.70962,120200000.0
2005-08-15 07:07:00,0.70984,0.70984,0.70939,0.70949,83400000.0
2005-08-15 07:08:00,0.70965,0.70969,0.70947,0.70952,76900001.0
2005-08-15 07:09:00,0.70947,0.70983,0.70937,0.70981,187100001.0
2005-08-15 07:10:00,0.70993,0.71,0.70964,0.70983,189299997.0
2005-08-15 07:11:00,0.70975,0.70985,0.7094,0.70972,155000000.0
2005-08-15 07:12:00,0.70967,0.70986,0.70964,0.70986,69199999.0
2005-08-15 07:13:00,0.70991,0.71001,0.70971,0.70993,89500000.0
2005-08-15 07:14:00,0.70978,0.70978,0.70954,0.7097,62099999.0
2005-08-15 07:15:00,0.70969,0.70999,0.70969,0.70996,55799999.0
2005-08-15 07:16:00,0.70971,0.70989,0.70954,0.70954,89700000.0
2005-08-15 07:17:00,0.70955,0.70986,0.7095,0.70983,92299999.0
2005-08-15 07:18:00,0.70977,0.70978,0.70952,0.70967,194000001.0
2005-08-15 07:19:00,0.7096,0.70999,0.70957,0.70976,174800000.0
2005-08-15 07:20:00,0.70985,0.70993,0.7097,0.70987,111100000.0
2005-08-15 07:21:00,0.70974,0.70995,0.70968,0.70976,106000000.0
2005-08-15 07:22:00,0.70958,0.71,0.70958,0.70992,108700000.0
2005-08-15 07:23:00,0.70978,0.71005,0.70959,0.70981,126100000.0
2005-08-15 07:24:00,0.7098,0.70981,0.70949,0.70957,111400001.0
2005-08-15 07:25:00,0.70985,0.70991,0.70965,0.70978,120600002.0
2005-08-15 07:26:00,0.70972,0.70995,0.70951,0.70951,101900002.0
2005-08-15 07:27:00,0.70941,0.70984,0.70937,0.7098,96499999.0
2005-08-15 07:28:00,0.70969,0.70969,0.70928,0.7095,102599999.0
2005-08-15 07:29:00,0.70954,0.70959,0.70932,0.70932,180099998.0
2005-08-15 07:30:00,0.70937,0.70944,0.70921,0.70944,110599998.0
2005-08-15 07:31:00,0.70949,0.7096,0.70922,0.70925,86200000.0
2005-08-15 07:32:00,0.70965,0.70971,0.70944,0.70946,118000001.0
2005-08-15 07:33:00,0.70957,0.70959,0.70904,0.70938,136700001.0
2005-08-15 07:34:00,0.7091,0.70935,0.70878,0.70896,72499999.0
2005-08-15 07:35:00,0.70932,0.7094,0.70887,0.70898,131100000.0
2005-08-15 07:36:00,0.70893,0.70936,0.70886,0.70924,119500000.0
2005-08-15 07:37:00,0.70926,0.70937,0.70886,0.70886,164900001.0
2005-08-15 07:38:00,0.70919,0.70923,0.70871,0.70871,101300002.0
2005-08-15 07:39:00,0.70864,0.70906,0.70859,0.70903,79700000.0
2005-08-15 07:40:00,0.70901,0.70923,0.7088,0.70883,125500000.0
2005-08-15 07:41:00,0.70876,0.70916,0.70876,0.70898,90599999.0
2005-08-15 07:42:00,0.70919,0.7092,0.70883,0.70914,95700000.0
2005-08-15 07:43:00,0.70918,0.7094,0.70887,0.70887,152000001.0
2005-08-15 07:44:00,0.70891,0.70903,0.70875,0.70898,89200001.0
2005-08-15 07:45:00,0.70902,0.70902,0.70868,0.70868,126700002.0
2005-08-15 07:46:00,0.7087,0.70913,0.7086,0.70904,73200000.0
2005-08-15 07:47:00,0.70907,0.7092,0.70866,0.70866,102800001.0
2005-08-15 07:48:00,0.70883,0.70892,0.70854,0.70886,51900000.0
2005-08-15 07:49:00,0.70894,0.70898,0.70854,0.70892,158300000.0
2005-08-15 07:50:00,0.70862,0.70892,0.70855,0.70855,118700000.0
2005-08-15 07:51:00,0.70873,0.70908,0.70865,0.70905,189700001.0
2005-08-15 07:52:00,0.7089,0.70907,0.70857,0.70857,148000002.0
2005-08-15 07:53:00,0.70853,0.70888,0.70844,0.70853,83299999.0
2005-08-15 07:54:00,0.70844,0.70892,0.70844,0.70864,77700000.0
2005-08-15 07:55:00,0.70878,0.70894,0.7086,0.7089,109199999.0
2005-08-15 07:56:00,0.70892,0.70892,0.7086,0.70873,84300001.0
2005-08-15 07:57:00,0.70887,0.70887,0.70827,0.70846,115899997.0
2005-08-15 07:58:00,0.70841,0.7086,0.70825,0.70825,108300001.0
2005-08-15 07:59:00,0.70838,0.70893,0.70838,0.70847,139799998.0
2005-08-15 08:00:00,0.70846,0.70868,0.70823,0.7084,144899998.0
2005-08-15 08:01:00,0.70858,0.70876,0.70839,0.70875,120599999.0
2005-08-15 08:02:00,0.70877,0.70877,0.70832,0.70853,121199999.0
2005-08-15 08:03:00,0.70863,0.7087,0.70831,0.70835,123900002.0
2005-08-15 08:04:00,0.70831,0.70877,0.70808,0.70863,94300000.0
2005-08-15 08:05:00,0.70853,0.70895,0.70848,0.70877,126699999.0
2005-08-15 08:06:00,0.70856,0.70877,0.70836,0.70861,153899998.0
2005-08-15 08:07:00,0.70861,0.70871,0.70835,0.70841,98700000.0
2005-08-15 08:08:00,0.70844,0.70855,0.70827,0.70853,163899999.0
2005-08-15 08:09:00,0.70839,0.70864,0.70834,0.70834,73800000.0
2005-08-15 08:10:00,0.70838,0.70878,0.70836,0.70836,88200001.0
2005-08-15 08:11:00,0.7085,0.70885,0.70846,0.70859,81800000.0
2005-08-15 08:12:00,0.70848,0.70857,0.70821,0.70824,99299998.0
2005-08-15 08:13:00,0.70841,0.70859,0.70838,0.70856,95199998.0
2005-08-15 08:14:00,0.70867,0.70869,0.70831,0.7086,120100000.0
2005-08-15 08:15:00,0.70851,0.70854,0.70791,0.7082,79600000.0
2005-08-15 08:16:00,0.70827,0.70835,0.70795,0.70806,99299999.0
2005-08-15 08:17:00,0.70798,0.70841,0.70792,0.70827,99000000.0
2005-08-15 08:18:00,0.70841,0.70845,0.70787,0.70816,124999999.0
2005-08-15 08:19:00,0.70816,0.70834,0.70796,0.70811,136000000.0
2005-08-15 08:20:00,0.70813,0.70845,0.70787,0.7084,144099998.0
2005-08-15 08:21:00,0.70828,0.70841,0.70798,0.70808,164499998.0
2005-08-15 08:22:00,0.70817,0.70828,0.70783,0.70813,131199998.0
2005-08-15 08:23:00,0.70806,0.7085,0.708,0.70844,84199999.0
2005-08-15 08:24:00,0.70835,0.7084,0.70812,0.70823,97499998.0
2005-08-15 08:25:00,0.70808,0.70818,0.70797,0.70818,110800000.0
2005-08-15 08:26:00,0.70828,0.70865,0.70818,0.70843,104900001.0
2005-08-15 08:27:00,0.70829,0.70871,0.70825,0.70858,184100000.0
2005-08-15 08:28:00,0.70845,0.7086,0.70831,0.70847,147100001.0
2005-08-15 08:29:00,0.70818,0.70855,0.70812,0.70833,73399999.0
2005-08-15 08:30:00,0.70847,0.7086,0.70813,0.70843,122899998.0
2005-08-15 08:31:00,0.70854,0.70855,0.7081,0.7081,90900000.0
2005-08-15 08:32:00,0.70808,0.70851,0.70799,0.70837,136099998.0
2005-08-15 08:33:00,0.7082,0.70847,0.70808,0.70829,97800000.0
2005-08-15 08:34:00,0.70836,0.70864,0.70827,0.70847,71500000.0
2005-08-15 08:35:00,0.7083,0.70856,0.70814,0.70843,173000000.0
2005-08-15 08:36:00,0.70838,0.70858,0.70802,0.70802,91100000.0
2005-08-15 08:37:00,0.70817,0.70861,0.70803,0.7083,118799998.0
2005-08-15 08:38:00,0.70814,0.70842,0.70802,0.70826,78100002.0
2005-08-15 08:39:00,0.70839,0.70851,0.70817,0.70847,116900000.0
2005-08-15 08:40:00,0.70855,0.70856,0.70815,0.7083,78699999.0
2005-08-15 08:41:00,0.70826,0.70828,0.70807,0.70818,74600001.0
2005-08-15 08:42:00,0.70822,0.7083,0.70782,0.70784,138399998.0
2005-08-15 08:43:00,0.70803,0.70825,0.70788,0.70803,148599997.0
2005-08-15 08:44:00,0.70825,0.70833,0.70772,0.70799,81700000.0
2005-08-15 08:45:00,0.70815,0.70827,0.70792,0.70805,55200000.0
2005-08-15 08:46:00,0.70829,0.7083,0.70777,0.70788,76400000.0
2005-08-15 08:47:00,0.70822,0.70841,0.70812,0.70824,105000002.0
2005-08-15 08:48:00,0.70837,0.70851,0.70802,0.7083,77600000.0
2005-08-15 08:49:00,0.70845,0.70868,0.70825,0.70825,100400000.0
2005-08-15 08:50:00,0.70831,0.70839,0.708,0.708,98200001.0
2005-08-15 08:51:00,0.70803,0.70841,0.70803,0.70833,73099999.0
2005-08-15 08:52:00,0.70846,0.70846,0.70816,0.70828,80999999.0
2005-08-15 08:53:00,0.70829,0.70833,0.70803,0.70803,113200000.0
2005-08-15 08:54:00,0.70804,0.70835,0.70775,0.70814,124600000.0
2005-08-15 08:55:00,0.70803,0.70847,0.70791,0.70837,160400001.0
2005-08-15 08:56:00,0.7083,0.70842,0.70774,0.70814,134800001.0
2005-08-15 08:57:00,0.70821,0.70828,0.708,0.70804,79100000.0
2005-08-15 08:58:00,0.70818,0.70854,0.70797,0.70854,118100000.0
2005-08-15 08:59:00,0.70848,0.70848,0.70805,0.7083,51700000.0
2005-08-15 09:00:00,0.70824,0.70825,0.7081,0.70825,81200001.0
2005-08-15 09:01:00,0.70811,0.70847,0.708,0.70824,112499998.0
2005-08-15 09:02:00,0.70831,0.7086,0.70821,0.7083,125300001.0
2005-08-15 09:03:00,0.70843,0.70863,0.70819,0.70853,91299999.0
2005-08-15 09:04:00,0.70872,0.70872,0.70828,0.70836,85500000.0
2005-08-15 09:05:00,0.70844,0.70848,0.70822,0.70838,93600000.0
2005-08-15 09:06:00,0.70819,0.70862,0.70814,0.70851,160799999.0
2005-08-15 09:07:00,0.70834,0.70859,0.70806,0.70806,136900003.0
2005-08-15 09:08:00,0.70798,0.70858,0.70788,0.70838,122199998.0
2005-08-15 09:09:00,0.70829,0.70829,0.70769,0.70769,157599997.0
2005-08-15 09:10:00,0.70766,0.70786,0.70738,0.70747,153799999.0
2005-08-15 09:11:00,0.70772,0.70788,0.70756,0.70777,84699999.0
2005-08-15 09:12:00,0.70802,0.70808,0.70759,0.70767,113800000.0
2005-08-15 09:13:00,0.70768,0.70802,0.70756,0.70759,68900000.0
2005-08-15 09:14:00,0.7074,0.70766,0.70725,0.70739,109999999.0
2005-08-15 09:15:00,0.70792,0.70797,0.70743,0.70774,84000000.0
2005-08-15 09:16:00,0.70758,0.70795,0.70749,0.70795,111500000.0
2005-08-15 09:17:00,0.70786,0.70805,0.70752,0.70805,181399999.0
2005-08-15 09:18:00,0.70822,0.70836,0.70713,0.70736,104000000.0
2005-08-15 09:19:00,0.70756,0.70789,0.70756,0.70787,99999997.0
2005-08-15 09:20:00,0.7078,0.70801,0.7077,0.70781,109700000.0
2005-08-15 09:21:00,0.70772,0.70786,0.70754,0.70761,105900001.0
2005-08-15 09:22:00,0.70762,0.70797,0.70744,0.70781,117900000.0
2005-08-15 09:23:00,0.70797,0.70805,0.70762,0.70762,99700000.0
2005-08-15 09:24:00,0.70746,0.70776,0.70746,0.70751,69099999.0
2005-08-15 09:25:00,0.70748,0.70769,0.70747,0.70758,198700001.0
2005-08-15 09:26:00,0.70748,0.70785,0.70748,0.7078,73200000.0
2005-08-15 09:27:00,0.70799,0.70806,0.70736,0.70736,75700000.0
2005-08-15 09:28:00,0.70782,0.70786,0.70753,0.70779,152500000.0
2005-08-15 09:29:00,0.70774,0.70806,0.70757,0.70788,73500001.0
2005-08-15 09:30:00,0.7079,0.70801,0.70764,0.70776,90899999.0
2005-08-15 09:31:00,0.70781,0.70816,0.70763,0.70816,93299999.0
2005-08-15 09:32:00,0.70826,0.70837,0.70793,0.70799,67600001.0
2005-08-15 09:33:00,0.70806,0.70851,0.70806,0.70835,140300002.0
2005-08-15 09:34:00,0.70847,0.70851,0.70818,0.70839,91899998.0
2005-08-15 09:35:00,0.7084,0.70843,0.70801,0.70826,126599999.0
2005-08-15 09:36:00,0.70832,0.70839,0.70802,0.70834,151899996.0
2005-08-15 09:37:00,0.70828,0.70851,0.70811,0.70825,97800000.0
2005-08-15 09:38:00,0.70839,0.70864,0.70826,0.70832,138200000.0
2005-08-15 09:39:00,0.70861,0.70863,0.70831,0.70856,110899999.0
2005-08-15 09:40:00,0.70845,0.70866,0.70833,0.70851,112499999.0
2005-08-15 09:41:00,0.7084,0.7086,0.70819,0.7086,133100000.0
2005-08-15 09:42:00,0.70806,0.7085,0.70806,0.70838,77500001.0
2005-08-15 09:43:00,0.70827,0.70851,0.70819,0.70844,97300000.0
2005-08-15 09:44:00,0.70834,0.70848,0.7082,0.70847,87200001.0
2005-08-15 09:45:00,0.70846,0.70859,0.70817,0.70821,112400001.0
2005-08-15 09:46:00,0.70846,0.70856,0.70829,0.70835,89100000.0
2005-08-15 09:47:00,0.70835,0.70861,0.70812,0.70825,77300000.0
2005-08-15 09:48:00,0.70824,0.70842,0.70823,0.70842,67399999.0
2005-08-15 09:49:00,0.70845,0.70862,0.70845,0.70847,120399999.0
2005-08-15 09:50:00,0.70838,0.70867,0.70837,0.70855,95000000.0
2005-08-15 09:51:00,0.70856,0.70866,0.70821,0.70832,78800000.0
2005-08-15 09:52:00,0.70816,0.70864,0.70816,0.70848,114700001.0
2005-08-15 09:53:00,0.7084,0.70846,0.70829,0.70835,132600001.0
2005-08-15 09:54:00,0.7083,0.70854,0.70818,0.70852,109500000.0
2005-08-15 09:55:00,0.70855,0.70855,0.70804,0.70822,72600001.0
2005-08-15 09:56:00,0.70824,0.7086,0.7082,0.70828,94400001.0
2005-08-15 09:57:00,0.70842,0.70855,0.70822,0.70838,84399999.0
2005-08-15 09:58:00,0.70831,0.70867,0.70808,0.70822,85900000.0
2005-08-15 09:59:00,0.70831,0.70862,0.7082,0.70862,82100000.0
2005-08-15 10:00:00,0.70851,0.70857,0.7083,0.70838,98500001.0
2005-08-15 10:01:00,0.70826,0.70853,0.70817,0.70819,118799999.0
2005-08-15 10:02:00,0.70824,0.70848,0.70824,0.70847,128099998.0
2005-08-15 10:03:00,0.70838,0.70873,0.7083,0.70873,165599999.0
2005-08-15 10:04:00,0.70836,0.70887,0.70832,0.70879,97399999.0
2005-08-15 10:05:00,0.70865,0.70888,0.70815,0.7082,153200000.0
2005-08-15 10:06:00,0.70852,0.70875,0.70832,0.7087,159999999.0
2005-08-15 10:07:00,0.70834,0.70866,0.70827,0.70845,105600000.0
2005-08-15 10:08:00,0.70835,0.70908,0.70835,0.70894,124099999.0
2005-08-15 10:09:00,0.70869,0.70887,0.70849,0.70858,152800001.0
2005-08-15 10:10:00,0.70843,0.70887,0.70842,0.70857,48800000.0
2005-08-15 10:11:00,0.70843,0.70871,0.70841,0.70843,97800000.0
2005-08-15 10:12:00,0.70831,0.70888,0.70831,0.70838,91000000.0
2005-08-15 10:13:00,0.70894,0.70902,0.70827,0.70866,73700000.0
2005-08-15 10:14:00,0.70894,0.709,0.70856,0.70891,128700000.0
2005-08-15 10:15:00,0.70853,0.70897,0.70852,0.70864,64400002.0
2005-08-15 10:16:00,0.70875,0.70887,0.70833,0.70858,125199999.0
2005-08-15 10:17:00,0.70878,0.70889,0.70869,0.70889,81900000.0
2005-08-15 10:18:00,0.70891,0.70908,0.70855,0.70887,118300000.0
2005-08-15 10:19:00,0.70902,0.70918,0.70834,0.70835,76400000.0
2005-08-15 10:20:00,0.70852,0.70882,0.70851,0.70851,163400000.0
2005-08-15 10:21:00,0.70853,0.70898,0.70847,0.7087,127100000.0
2005-08-15 10:22:00,0.70862,0.70907,0.7086,0.70901,96400000.0
2005-08-15 10:23:00,0.70919,0.70945,0.70874,0.70932,157200003.0
2005-08-15 10:24:00,0.70947,0.70959,0.70912,0.70945,126200001.0
2005-08-15 10:25:00,0.70932,0.70944,0.70908,0.70933,139699998.0
2005-08-15 10:26:00,0.70924,0.70944,0.70893,0.70893,118700000.0
2005-08-15 10:27:00,0.70911,0.70928,0.7089,0.70915,112999999.0
2005-08-15 10:28:00,0.70917,0.70937,0.70896,0.7092,104400000.0
2005-08-15 10:29:00,0.7094,0.70944,0.70898,0.70912,144900000.0
2005-08-15 10:30:00,0.70912,0.70914,0.70877,0.70888,119799999.0
2005-08-15 10:31:00,0.70895,0.70913,0.70888,0.70903,71800000.0
2005-08-15 10:32:00,0.70907,0.70908,0.70857,0.70857,139499999.0
2005-08-15 10:33:00,0.7086,0.70882,0.70856,0.7088,170399997.0
2005-08-15 10:34:00,0.70867,0.70882,0.70838,0.70879,84000000.0
2005-08-15 10:35:00,0.70867,0.70883,0.70836,0.70845,145599998.0
2005-08-15 10:36:00,0.7086,0.70867,0.70839,0.70841,123200000.0
2005-08-15 10:37:00,0.7083,0.70884,0.7083,0.70872,169599998.0
2005-08-15 10:38:00,0.70877,0.70886,0.70836,0.70854,129899997.0
2005-08-15 10:39:00,0.70858,0.70884,0.70847,0.70847,131100000.0
2005-08-15 10:40:00,0.70865,0.70872,0.70855,0.70867,64299999.0
2005-08-15 10:41:00,0.70849,0.70867,0.70849,0.7085,134999998.0
2005-08-15 10:42:00,0.70877,0.70879,0.70837,0.70849,98799999.0
2005-08-15 10:43:00,0.70836,0.70874,0.70828,0.70844,130499999.0
2005-08-15 10:44:00,0.70852,0.70904,0.70852,0.70873,126200000.0
2005-08-15 10:45:00,0.70868,0.70876,0.70836,0.70854,190100000.0
2005-08-15 10:46:00,0.70856,0.70886,0.70856,0.7087,92400000.0
2005-08-15 10:47:00,0.7085,0.70895,0.70841,0.70858,157200000.0
2005-08-15 10:48:00,0.70862,0.70862,0.70839,0.70855,146400000.0
2005-08-15 10:49:00,0.70844,0.7085,0.70802,0.70802,107699999.0
2005-08-15 10:50:00,0.70849,0.70859,0.70817,0.70841,115399999.0
2005-08-15 10:51:00,0.70844,0.70853,0.70802,0.70853,76800000.0
2005-08-15 10:52:00,0.70848,0.70887,0.70848,0.70854,111200000.0
2005-08-15 10:53:00,0.70851,0.70866,0.7083,0.70844,92499999.0
2005-08-15 10:54:00,0.7083,0.70844,0.70821,0.70843,97100000.0
2005-08-15 10:55:00,0.7085,0.70854,0.70818,0.70818,171899998.0
2005-08-15 10:56:00,0.70822,0.70874,0.70822,0.7087,28600000.0
2005-08-15 10:57:00,0.70845,0.70862,0.70828,0.70861,94100001.0
2005-08-15 10:58:00,0.70869,0.70879,0.70827,0.70845,109500000.0
2005-08-15 10:59:00,0.70861,0.7089,0.70847,0.70865,71600000.0
2005-08-15 11:00:00,0.70862,0.70862,0.70798,0.70849,80900000.0
2005-08-15 11:01:00,0.70846,0.7087,0.70807,0.70857,141500002.0
2005-08-15 11:02:00,0.70845,0.70856,0.70804,0.70835,152499999.0
2005-08-15 11:03:00,0.70817,0.70847,0.70815,0.70824,97200000.0
2005-08-15 11:04:00,0.70833,0.70841,0.70777,0.708,162499999.0
2005-08-15 11:05:00,0.70827,0.70841,0.70804,0.7082,100200000.0
2005-08-15 11:06:00,0.7079,0.70828,0.70787,0.7081,143700000.0
2005-08-15 11:07:00,0.70809,0.70857,0.70809,0.7084,158299999.0
2005-08-15 11:08:00,0.70824,0.70879,0.70823,0.70879,50900000.0
2005-08-15 11:09:00,0.70892,0.70892,0.70822,0.70828,122199997.0
2005-08-15 11:10:00,0.70827,0.70836,0.70794,0.70818,131900001.0
2005-08-15 11:11:00,0.70848,0.70848,0.70769,0.70775,119899999.0
2005-08-15 11:12:00,0.70792,0.70815,0.70773,0.70815,123900000.0
2005-08-15 11:13:00,0.70795,0.7082,0.70774,0.70793,174800000.0
2005-08-15 11:14:00,0.70816,0.70817,0.70767,0.70767,172300002.0
2005-08-15 11:15:00,0.70779,0.70795,0.70751,0.70784,100900001.0
2005-08-15 11:16:00,0.70792,0.70808,0.70774,0.70774,107700000.0
2005-08-15 11:17:00,0.7078,0.70806,0.70763,0.70796,115599999.0
2005-08-15 11:18:00,0.70768,0.70798,0.70768,0.70783,186099997.0
2005-08-15 11:19:00,0.70761,0.70796,0.70758,0.7077,105700002.0
2005-08-15 11:20:00,0.70773,0.70801,0.70773,0.70789,87600000.0
2005-08-15 11:21:00,0.70784,0.70818,0.70769,0.70778,120899999.0
2005-08-15 11:22:00,0.70769,0.70801,0.70768,0.70801,138499999.0
2005-08-15 11:23:00,0.7084,0.7084,0.70785,0.70785,129900003.0
2005-08-15 11:24:00,0.70792,0.70803,0.70786,0.70787,129099999.0
2005-08-15 11:25:00,0.70785,0.70833,0.70785,0.70798,107599999.0
2005-08-15 11:26:00,0.70798,0.70823,0.7078,0.70819,153099999.0
2005-08-15 11:27:00,0.70791,0.70835,0.70791,0.70835,63399998.0
2005-08-15 11:28:00,0.70805,0.7082,0.70789,0.70811,125800002.0
2005-08-15 11:29:00,0.70808,0.7083,0.708,0.708,88299999.0
2005-08-15 11:30:00,0.70805,0.70819,0.70778,0.70809,151499999.0
2005-08-15 11:31:00,0.70823,0.7084,0.70813,0.7082,127100000.0
2005-08-15 11:32:00,0.70882,0.70882,0.70801,0.70806,98800000.0
2005-08-15 11:33:00,0.708,0.70811,0.70772,0.70801,123200001.0
2005-08-15 11:34:00,0.70797,0.70814,0.70783,0.7079,104499999.0
2005-08-15 11:35:00,0.70801,0.7083,0.70801,0.70829,73000000.0
2005-08-15 11:36:00,0.70845,0.70866,0.70794,0.70805,104100000.0
2005-08-15 11:37:00,0.70796,0.70807,0.70774,0.70804,116300000.0
2005-08-15 11:38:00,0.70805,0.70849,0.70805,0.70849,216500000.0
2005-08-15 11:39:00,0.70852,0.70852,0.70792,0.70795,129099996.0
2005-08-15 11:40:00,0.70815,0.70817,0.70795,0.70813,166499999.0
2005-08-15 11:41:00,0.70813,0.70829,0.70813,0.70817,137400002.0
2005-08-15 11:42:00,0.70822,0.70838,0.70805,0.70805,67100000.0
2005-08-15 11:43:00,0.70803,0.70836,0.708,0.70805,166200001.0
2005-08-15 11:44:00,0.70796,0.70853,0.70796,0.70805,180400004.0
2005-08-15 11:45:00,0.70824,0.70828,0.7078,0.708,90600000.0
2005-08-15 11:46:00,0.70807,0.70815,0.70797,0.70798,96399999.0
2005-08-15 11:47:00,0.70811,0.70822,0.70792,0.70815,148800001.0
2005-08-15 11:48:00,0.70804,0.70822,0.70798,0.70812,96600000.0
2005-08-15 11:49:00,0.70821,0.70834,0.70783,0.70805,256499997.0
2005-08-15 11:50:00,0.70804,0.70813,0.70781,0.70793,101200001.0
2005-08-15 11:51:00,0.70786,0.70818,0.70782,0.70792,83400000.0
2005-08-15 11:52:00,0.70779,0.70788,0.7077,0.7077,126200000.0
2005-08-15 11:53:00,0.70767,0.70801,0.70758,0.70776,167899999.0
2005-08-15 11:54:00,0.70787,0.70801,0.70768,0.70785,99899998.0
2005-08-15 11:55:00,0.70748,0.70788,0.70748,0.70773,94899999.0
2005-08-15 11:56:00,0.70788,0.70803,0.70772,0.70783,114799999.0
2005-08-15 11:57:00,0.70801,0.70801,0.70741,0.70741,98100002.0
2005-08-15 11:58:00,0.70766,0.7078,0.70752,0.7077,91300000.0
2005-08-15 11:59:00,0.70749,0.70785,0.70743,0.70759,79900001.0
2005-08-15 12:00:00,0.70768,0.70782,0.70738,0.70745,95000000.0
2005-08-15 12:01:00,0.70736,0.70788,0.70736,0.70753,165499999.0
2005-08-15 12:02:00,0.70743,0.70797,0.70726,0.70741,244800000.0
2005-08-15 12:03:00,0.70746,0.70767,0.70739,0.7076,181400000.0
2005-08-15 12:04:00,0.70745,0.70778,0.70738,0.70742,93800001.0
2005-08-15 12:05:00,0.70758,0.7077,0.70731,0.70757,151000001.0
2005-08-15 12:06:00,0.70767,0.70779,0.70737,0.70763,107799999.0
2005-08-15 12:07:00,0.70749,0.70777,0.70722,0.70722,108000000.0
2005-08-15 12:08:00,0.70703,0.70739,0.70701,0.70732,140199999.0
2005-08-15 12:09:00,0.70748,0.70769,0.70744,0.70744,47800000.0
2005-08-15 12:10:00,0.70742,0.70768,0.70724,0.70724,101199998.0
2005-08-15 12:11:00,0.70736,0.70753,0.7072,0.70735,85400001.0
2005-08-15 12:12:00,0.70724,0.70743,0.70708,0.70743,186500000.0
2005-08-15 12:13:00,0.70729,0.70729,0.707,0.70703,80100000.0
2005-08-15 12:14:00,0.70696,0.70738,0.70696,0.70722,168600000.0
2005-08-15 12:15:00,0.70747,0.70763,0.70683,0.70685,66400000.0
2005-08-15 12:16:00,0.7068,0.70732,0.7068,0.70712,138899999.0
2005-08-15 12:17:00,0.70698,0.70734,0.70696,0.70712,112300001.0
2005-08-15 12:18:00,0.70673,0.70737,0.70673,0.70712,119800000.0
2005-08-15 12:19:00,0.70752,0.70759,0.70706,0.70743,134200001.0
2005-08-15 12:20:00,0.70738,0.7077,0.70715,0.70715,125899998.0
2005-08-15 12:21:00,0.70728,0.70775,0.70697,0.70775,120800000.0
2005-08-15 12:22:00,0.70768,0.70782,0.70738,0.70763,73600000.0
2005-08-15 12:23:00,0.7074,0.70793,0.7074,0.70793,166900000.0
2005-08-15 12:24:00,0.70788,0.7079,0.70726,0.70749,85299998.0
2005-08-15 12:25:00,0.70743,0.70743,0.7071,0.70734,105700001.0
2005-08-15 12:26:00,0.70753,0.70758,0.70717,0.70758,100300000.0
2005-08-15 12:27:00,0.70721,0.70748,0.70721,0.70741,48600001.0
2005-08-15 12:28:00,0.70745,0.70759,0.70694,0.70735,118100000.0
2005-08-15 12:29:00,0.70744,0.70744,0.70702,0.70702,118199999.0
2005-08-15 12:30:00,0.70711,0.7073,0.70689,0.70703,168900002.0
2005-08-15 12:31:00,0.70708,0.70741,0.70681,0.707,153499999.0
2005-08-15 12:32:00,0.70728,0.70751,0.70661,0.7067,111400000.0
2005-08-15 12:33:00,0.70681,0.70706,0.70675,0.70675,79599999.0
2005-08-15 12:34:00,0.70684,0.70712,0.70684,0.70694,164000001.0
2005-08-15 12:35:00,0.70685,0.70705,0.70672,0.70681,140399999.0
2005-08-15 12:36:00,0.70695,0.70717,0.70673,0.7071,101499998.0
2005-08-15 12:37:00,0.70704,0.70723,0.70704,0.70715,104400001.0
2005-08-15 12:38:00,0.70715,0.70716,0.7069,0.70708,96500000.0
2005-08-15 12:39:00,0.70707,0.70718,0.7069,0.7069,85799999.0
2005-08-15 12:40:00,0.70684,0.70709,0.70683,0.70704,136899999.0
2005-08-15 12:41:00,0.70704,0.70704,0.70681,0.70686,90000000.0
2005-08-15 12:42:00,0.7068,0.70724,0.7068,0.70687,103599998.0
2005-08-15 12:43:00,0.70694,0.70707,0.70694,0.707,70200000.0
2005-08-15 12:44:00,0.70681,0.70716,0.70672,0.70673,102899999.0
2005-08-15 12:45:00,0.70683,0.70729,0.70681,0.70729,100599998.0
2005-08-15 12:46:00,0.70717,0.70717,0.70666,0.70666,105200000.0
2005-08-15 12:47:00,0.70679,0.70698,0.70674,0.70698,38300000.0
2005-08-15 12:48:00,0.70679,0.7071,0.70666,0.70675,149100001.0
2005-08-15 12:49:00,0.70702,0.70713,0.70642,0.70689,140700000.0
2005-08-15 12:50:00,0.70695,0.70715,0.70668,0.70668,78900001.0
2005-08-15 12:51:00,0.70665,0.70686,0.70654,0.70678,97400002.0
2005-08-15 12:52:00,0.70665,0.707,0.70658,0.70677,94900001.0
2005-08-15 12:53:00,0.7067,0.70723,0.7067,0.70694,117500000.0
2005-08-15 12:54:00,0.707,0.70711,0.70684,0.70711,135000002.0
2005-08-15 12:55:00,0.70707,0.70754,0.707,0.70703,148999998.0
2005-08-15 12:56:00,0.70689,0.70756,0.70689,0.70738,75800000.0
2005-08-15 12:57:00,0.70755,0.70759,0.70707,0.70713,125399999.0
2005-08-15 12:58:00,0.70734,0.70741,0.70697,0.70734,153100000.0
2005-08-15 12:59:00,0.70694,0.70742,0.70694,0.70718,126399997.0
2005-08-15 13:00:00,0.70732,0.70758,0.70722,0.7075,111800000.0
2005-08-15 13:01:00,0.70753,0.70759,0.70701,0.70716,129500001.0
2005-08-15 13:02:00,0.70709,0.70754,0.70701,0.7072,130399998.0
2005-08-15 13:03:00,0.70705,0.70788,0.70703,0.70737,89200000.0
2005-08-15 13:04:00,0.70689,0.70742,0.70671,0.70722,122900000.0
2005-08-15 13:05:00,0.70737,0.70758,0.70713,0.70721,109200002.0
2005-08-15 13:06:00,0.7074,0.70756,0.70711,0.70747,97100000.0
2005-08-15 13:07:00,0.70709,0.70753,0.70709,0.70752,139999996.0
2005-08-15 13:08:00,0.707,0.70739,0.70698,0.70705,124400000.0
2005-08-15 13:09:00,0.70721,0.7073,0.70691,0.70691,93200001.0
2005-08-15 13:10:00,0.70702,0.70702,0.7068,0.70681,115900001.0
2005-08-15 13:11:00,0.70641,0.70701,0.70641,0.70692,160100001.0
2005-08-15 13:12:00,0.70702,0.70705,0.7066,0.70676,143300001.0
2005-08-15 13:13:00,0.70674,0.70699,0.70659,0.70699,127300001.0
2005-08-15 13:14:00,0.7066,0.70692,0.70657,0.70662,136700000.0
2005-08-15 13:15:00,0.70643,0.70712,0.70643,0.707,97599999.0
2005-08-15 13:16:00,0.70737,0.70737,0.7066,0.70666,70800001.0
2005-08-15 13:17:00,0.70662,0.70714,0.70662,0.707,208999995.0
2005-08-15 13:18:00,0.70693,0.70711,0.70669,0.70669,161800002.0
2005-08-15 13:19:00,0.70679,0.70698,0.70663,0.70679,105300000.0
2005-08-15 13:20:00,0.70684,0.70702,0.70669,0.70676,108399999.0
2005-08-15 13:21:00,0.70663,0.70697,0.7065,0.70652,123200000.0
2005-08-15 13:22:00,0.70642,0.70672,0.70642,0.70672,125599997.0
2005-08-15 13:23:00,0.7065,0.70676,0.70628,0.70655,142600000.0
2005-08-15 13:24:00,0.70666,0.70668,0.70638,0.7065,152799999.0
2005-08-15 13:25:00,0.70645,0.70673,0.70645,0.70659,43800000.0
2005-08-15 13:26:00,0.70664,0.7068,0.70648,0.7068,138099998.0
2005-08-15 13:27:00,0.707,0.70704,0.70641,0.70641,105600001.0
2005-08-15 13:28:00,0.70708,0.7072,0.70669,0.70718,90900001.0
2005-08-15 13:29:00,0.70706,0.70711,0.70685,0.70685,86100000.0
2005-08-15 13:30:00,0.70667,0.70719,0.70667,0.7069,194399998.0
2005-08-15 13:31:00,0.7068,0.70695,0.70677,0.70687,93700001.0
2005-08-15 13:32:00,0.70681,0.70702,0.70673,0.7068,117599998.0
2005-08-15 13:33:00,0.70681,0.7069,0.70671,0.70675,64500000.0
2005-08-15 13:34:00,0.70688,0.70694,0.70679,0.7068,102100000.0
2005-08-15 13:35:00,0.70684,0.707,0.70666,0.70678,125000000.0
2005-08-15 13:36:00,0.70695,0.7071,0.70643,0.70691,157700000.0
2005-08-15 13:37:00,0.70666,0.70702,0.70647,0.70678,87500000.0
2005-08-15 13:38:00,0.70687,0.707,0.70675,0.70688,99600000.0
2005-08-15 13:39:00,0.70707,0.70707,0.70674,0.70676,92000001.0
2005-08-15 13:40:00,0.7069,0.70706,0.70676,0.70676,110600000.0
2005-08-15 13:41:00,0.70677,0.70722,0.70677,0.70712,176500001.0
2005-08-15 13:42:00,0.70696,0.70713,0.70689,0.70701,95000000.0
2005-08-15 13:43:00,0.7072,0.70731,0.70688,0.70691,94299999.0
2005-08-15 13:44:00,0.70689,0.70697,0.70661,0.70687,123299999.0
2005-08-15 13:45:00,0.70696,0.7071,0.70674,0.70706,96199999.0
2005-08-15 13:46:00,0.70683,0.70696,0.70676,0.70676,116100000.0
2005-08-15 13:47:00,0.7067,0.70709,0.7067,0.70706,176800000.0
2005-08-15 13:48:00,0.70702,0.70718,0.70681,0.70681,153400004.0
2005-08-15 13:49:00,0.70691,0.707,0.70675,0.70675,136999997.0
2005-08-15 13:50:00,0.70665,0.70698,0.70663,0.7068,79299999.0
2005-08-15 13:51:00,0.70717,0.70717,0.70676,0.70686,143099999.0
2005-08-15 13:52:00,0.70696,0.70728,0.7069,0.70728,93400000.0
2005-08-15 13:53:00,0.70728,0.70751,0.70718,0.70728,90300000.0
2005-08-15 13:54:00,0.70735,0.70738,0.70684,0.7071,97000000.0
2005-08-15 13:55:00,0.70698,0.70718,0.70691,0.70708,85300000.0
2005-08-15 13:56:00,0.707,0.70725,0.70681,0.70681,107500000.0
2005-08-15 13:57:00,0.70712,0.70723,0.70703,0.70717,82900000.0
2005-08-15 13:58:00,0.707,0.70736,0.70691,0.7071,67000000.0
2005-08-15 13:59:00,0.70714,0.70735,0.70699,0.7072,154500001.0
2005-08-15 14:00:00,0.70728,0.70732,0.70686,0.70715,74999999.0
2005-08-15 14:01:00,0.70712,0.70732,0.70707,0.70716,108400000.0
2005-08-15 14:02:00,0.70744,0.70744,0.70681,0.70688,133000001.0
2005-08-15 14:03:00,0.70715,0.7074,0.70699,0.70699,83500001.0
2005-08-15 14:04:00,0.70715,0.70726,0.70695,0.70707,75300001.0
2005-08-15 14:05:00,0.70698,0.70744,0.70686,0.70728,146399999.0
2005-08-15 14:06:00,0.70708,0.70771,0.7069,0.70739,204299999.0
2005-08-15 14:07:00,0.70752,0.70769,0.70719,0.70744,83799999.0
2005-08-15 14:08:00,0.7075,0.70765,0.70724,0.70735,52700000.0
2005-08-15 14:09:00,0.70729,0.70749,0.70714,0.70714,200000001.0
2005-08-15 14:10:00,0.70732,0.70749,0.70673,0.70681,100000000.0
2005-08-15 14:11:00,0.70707,0.70716,0.70689,0.70695,98000000.0
2005-08-15 14:12:00,0.7071,0.70723,0.70679,0.70702,106800002.0
2005-08-15 14:13:00,0.70694,0.70702,0.70661,0.70661,134000000.0
2005-08-15 14:14:00,0.70693,0.70697,0.7066,0.7066,96399999.0
2005-08-15 14:15:00,0.70668,0.70695,0.70662,0.70678,108499999.0
2005-08-15 14:16:00,0.70676,0.70697,0.70655,0.70675,106900000.0
2005-08-15 14:17:00,0.70648,0.70689,0.70648,0.70688,122399999.0
2005-08-15 14:18:00,0.70653,0.7069,0.70645,0.70669,107299999.0
2005-08-15 14:19:00,0.70657,0.70685,0.70641,0.70668,143100001.0
2005-08-15 14:20:00,0.7066,0.70687,0.70657,0.7066,113200001.0
2005-08-15 14:21:00,0.70653,0.70688,0.70651,0.70677,91599999.0
2005-08-15 14:22:00,0.70669,0.70689,0.70658,0.70675,82300000.0
2005-08-15 14:23:00,0.7067,0.7071,0.70665,0.70697,94000001.0
2005-08-15 14:24:00,0.70702,0.70704,0.70669,0.70686,83800000.0
2005-08-15 14:25:00,0.70714,0.70732,0.70684,0.70689,112600002.0
2005-08-15 14:26:00,0.70692,0.70719,0.70681,0.70682,56799999.0
2005-08-15 14:27:00,0.70718,0.70722,0.70669,0.70669,87600000.0
2005-08-15 14:28:00,0.7067,0.70693,0.70666,0.70681,167399999.0
2005-08-15 14:29:00,0.70659,0.70708,0.70648,0.70705,110200000.0
2005-08-15 14:30:00,0.70677,0.70717,0.70661,0.70703,165499999.0
2005-08-15 14:31:00,0.70682,0.7071,0.70671,0.70686,130400000.0
2005-08-15 14:32:00,0.70678,0.70705,0.70662,0.70671,87200000.0
2005-08-15 14:33:00,0.70696,0.70706,0.70659,0.70661,86399999.0
2005-08-15 14:34:00,0.70682,0.7069,0.70651,0.7069,110800000.0
2005-08-15 14:35:00,0.70656,0.70729,0.70656,0.70677,155400001.0
2005-08-15 14:36:00,0.70663,0.70687,0.70658,0.70668,74500000.0
2005-08-15 14:37:00,0.70656,0.70694,0.70652,0.70674,113299999.0
2005-08-15 14:38:00,0.70676,0.70689,0.70661,0.70675,153799998.0
2005-08-15 14:39:00,0.70683,0.70711,0.70666,0.70706,167999998.0
2005-08-15 14:40:00,0.70695,0.70727,0.70685,0.70704,85000000.0
2005-08-15 14:41:00,0.70659,0.70709,0.70652,0.70689,108400001.0
2005-08-15 14:42:00,0.70663,0.70725,0.70656,0.70718,96999999.0
2005-08-15 14:43:00,0.70702,0.70716,0.70684,0.70709,83100000.0
2005-08-15 14:44:00,0.70685,0.70727,0.7068,0.70693,81799999.0
2005-08-15 14:45:00,0.7068,0.70691,0.70672,0.70678,85299999.0
2005-08-15 14:46:00,0.70684,0.70694,0.70659,0.70659,79600000.0
2005-08-15 14:47:00,0.70658,0.70704,0.70657,0.70665,188600000.0
2005-08-15 14:48:00,0.70663,0.70703,0.70661,0.70662,105200000.0
2005-08-15 14:49:00,0.70677,0.70693,0.70668,0.70668,149899999.0
2005-08-15 14:50:00,0.70658,0.707,0.70651,0.70664,158300000.0
2005-08-15 14:51:00,0.70667,0.70685,0.70667,0.70673,161200004.0
2005-08-15 14:52:00,0.70641,0.7069,0.7064,0.7066,122800001.0
2005-08-15 14:53:00,0.70663,0.70702,0.7066,0.70691,58800000.0
2005-08-15 14:54:00,0.70666,0.70697,0.70661,0.70673,99500002.0
2005-08-15 14:55:00,0.70681,0.707,0.70666,0.7068,148299999.0
2005-08-15 14:56:00,0.70677,0.70702,0.70668,0.7067,129299999.0
2005-08-15 14:57:00,0.70677,0.70691,0.70658,0.70674,113600000.0
2005-08-15 14:58:00,0.707,0.707,0.70662,0.70687,125300000.0
2005-08-15 14:59:00,0.70695,0.707,0.7064,0.70696,89600000.0
2005-08-15 15:00:00,0.70659,0.70698,0.70626,0.70637,145499999.0
2005-08-15 15:01:00,0.70625,0.70664,0.70609,0.70653,140499999.0
2005-08-15 15:02:00,0.70623,0.70666,0.70619,0.70637,118199999.0
2005-08-15 15:03:00,0.70641,0.70689,0.70636,0.70682,186600001.0
2005-08-15 15:04:00,0.70679,0.7069,0.70642,0.70654,91100000.0
2005-08-15 15:05:00,0.70654,0.70678,0.70634,0.70637,73400000.0
2005-08-15 15:06:00,0.70635,0.70685,0.70626,0.70674,154799999.0
2005-08-15 15:07:00,0.70658,0.70672,0.70644,0.7066,122800000.0
2005-08-15 15:08:00,0.7067,0.70672,0.7061,0.7061,199199998.0
2005-08-15 15:09:00,0.70631,0.70665,0.7062,0.70637,76500001.0
2005-08-15 15:10:00,0.70628,0.70642,0.70604,0.70604,88600000.0
2005-08-15 15:11:00,0.70639,0.70643,0.706,0.70641,129700000.0
2005-08-15 15:12:00,0.7063,0.70646,0.70601,0.70601,83599999.0
2005-08-15 15:13:00,0.70581,0.70623,0.70574,0.70595,64100000.0
2005-08-15 15:14:00,0.7057,0.70575,0.70528,0.70541,77199999.0
2005-08-15 15:15:00,0.70552,0.70559,0.70516,0.70544,183600000.0
2005-08-15 15:16:00,0.70531,0.70568,0.70524,0.70551,153299999.0
2005-08-15 15:17:00,0.70553,0.70609,0.70545,0.70595,84699999.0
2005-08-15 15:18:00,0.70578,0.70578,0.70542,0.70542,78700000.0
2005-08-15 15:19:00,0.70562,0.70598,0.70544,0.70576,145699999.0
2005-08-15 15:20:00,0.70564,0.70617,0.70544,0.70587,170399999.0
2005-08-15 15:21:00,0.70582,0.7059,0.7056,0.7056,100400000.0
2005-08-15 15:22:00,0.70556,0.70588,0.70553,0.70585,119299998.0
2005-08-15 15:23:00,0.70615,0.70624,0.70576,0.7059,64500000.0
2005-08-15 15:24:00,0.70604,0.70604,0.70564,0.70579,132400000.0
2005-08-15 15:25:00,0.70585,0.70615,0.7056,0.70574,168099999.0
2005-08-15 15:26:00,0.70569,0.70569,0.7052,0.70526,155300000.0
2005-08-15 15:27:00,0.70539,0.70552,0.70502,0.70529,96399998.0
2005-08-15 15:28:00,0.70527,0.70533,0.70471,0.70503,143399999.0
2005-08-15 15:29:00,0.7048,0.70556,0.7048,0.70541,86500000.0
2005-08-15 15:30:00,0.70538,0.70544,0.70507,0.70507,66599999.0
2005-08-15 15:31:00,0.70526,0.70555,0.70508,0.70529,113199999.0
2005-08-15 15:32:00,0.70525,0.70554,0.70507,0.70525,138200000.0
2005-08-15 15:33:00,0.70502,0.70517,0.70483,0.7049,111300000.0
2005-08-15 15:34:00,0.70502,0.70533,0.7049,0.70518,73200001.0
2005-08-15 15:35:00,0.70523,0.70523,0.70476,0.70489,96499999.0
2005-08-15 15:36:00,0.70501,0.70503,0.70462,0.70486,108200001.0
2005-08-15 15:37:00,0.7048,0.70485,0.70448,0.70453,58300000.0
2005-08-15 15:38:00,0.70471,0.70489,0.70455,0.70485,115599999.0
2005-08-15 15:39:00,0.7046,0.70492,0.70444,0.70492,150099999.0
2005-08-15 15:40:00,0.70481,0.70503,0.70456,0.70498,109800000.0
2005-08-15 15:41:00,0.70487,0.70495,0.70456,0.70479,57999999.0
2005-08-15 15:42:00,0.70461,0.70491,0.7045,0.70472,70000000.0
2005-08-15 15:43:00,0.70477,0.70486,0.70461,0.70482,102499999.0
2005-08-15 15:44:00,0.70474,0.70512,0.70474,0.70512,103700001.0
2005-08-15 15:45:00,0.70517,0.70517,0.70431,0.70431,128099999.0
2005-08-15 15:46:00,0.70442,0.70503,0.70437,0.70459,91500001.0
2005-08-15 15:47:00,0.70471,0.705,0.70461,0.705,126299999.0
2005-08-15 15:48:00,0.70489,0.70513,0.70463,0.70513,73500000.0
2005-08-15 15:49:00,0.70514,0.70521,0.70474,0.70495,98099999.0
2005-08-15 15:50:00,0.70489,0.70489,0.70456,0.70476,74200000.0
2005-08-15 15:51:00,0.70497,0.70503,0.70451,0.70462,80799999.0
2005-08-15 15:52:00,0.70462,0.70492,0.70462,0.70481,124300001.0
2005-08-15 15:53:00,0.7045,0.7047,0.70405,0.70424,139699999.0
2005-08-15 15:54:00,0.70418,0.70449,0.70406,0.70443,96099997.0
2005-08-15 15:55:00,0.70441,0.70471,0.7042,0.70455,127499997.0
2005-08-15 15:56:00,0.70443,0.70468,0.70413,0.70457,104200001.0
2005-08-15 15:57:00,0.70473,0.7048,0.70438,0.70438,115500000.0
2005-08-15 15:58:00,0.70476,0.70519,0.70465,0.70503,107699999.0
2005-08-15 15:59:00,0.70487,0.70496,0.70448,0.70455,115699997.0
2005-08-15 16:00:00,0.70489,0.705,0.70456,0.70488,105200002.0
2005-08-15 16:01:00,0.70498,0.70499,0.70474,0.70485,96499998.0
2005-08-15 16:02:00,0.70458,0.70479,0.70444,0.70479,82900000.0
2005-08-15 16:03:00,0.70447,0.70474,0.70434,0.70447,120100001.0
2005-08-15 16:04:00,0.7048,0.70501,0.70464,0.70483,138199996.0
2005-08-15 16:05:00,0.70502,0.7051,0.70469,0.70489,92899999.0
2005-08-15 16:06:00,0.70489,0.70502,0.70465,0.70475,93699999.0
2005-08-15 16:07:00,0.70485,0.70508,0.70472,0.70487,54900000.0
2005-08-15 16:08:00,0.70504,0.70511,0.70461,0.70481,155400002.0
2005-08-15 16:09:00,0.70508,0.70515,0.70478,0.70485,97100000.0
2005-08-15 16:10:00,0.70487,0.70506,0.70473,0.70475,89099999.0
2005-08-15 16:11:00,0.70493,0.70512,0.70471,0.70476,72500000.0
2005-08-15 16:12:00,0.70499,0.70508,0.70475,0.70499,147899998.0
2005-08-15 16:13:00,0.70459,0.70511,0.70457,0.70474,90400000.0
2005-08-15 16:14:00,0.70488,0.70505,0.7047,0.7047,115500000.0
2005-08-15 16:15:00,0.7046,0.70516,0.7046,0.70495,87399999.0
2005-08-15 16:16:00,0.70483,0.70508,0.70455,0.705,129600001.0
2005-08-15 16:17:00,0.70466,0.70498,0.70465,0.70491,89300000.0
2005-08-15 16:18:00,0.70463,0.70514,0.70453,0.70502,88400002.0
2005-08-15 16:19:00,0.70497,0.70517,0.70456,0.70492,140200001.0
2005-08-15 16:20:00,0.7051,0.70514,0.70474,0.70495,87100000.0
2005-08-15 16:21:00,0.70484,0.7051,0.70462,0.70482,132199999.0
2005-08-15 16:22:00,0.70483,0.705,0.70467,0.70467,101100001.0
2005-08-15 16:23:00,0.70454,0.70498,0.70454,0.70495,63100000.0
2005-08-15 16:24:00,0.70467,0.70505,0.70452,0.70476,130399998.0
2005-08-15 16:25:00,0.70489,0.70508,0.70468,0.70508,159299998.0
2005-08-15 16:26:00,0.70515,0.70515,0.70474,0.70493,101300000.0
2005-08-15 16:27:00,0.70522,0.70531,0.70489,0.70513,121899998.0
2005-08-15 16:28:00,0.70503,0.70526,0.70464,0.70499,61200000.0
2005-08-15 16:29:00,0.70499,0.70519,0.70486,0.70498,97899999.0
2005-08-15 16:30:00,0.70521,0.70522,0.70486,0.70487,86400000.0
2005-08-15 16:31:00,0.70508,0.70535,0.70508,0.70532,103999999.0
2005-08-15 16:32:00,0.70527,0.70536,0.70496,0.70511,177500000.0
2005-08-15 16:33:00,0.70505,0.70534,0.70476,0.70525,199499999.0
2005-08-15 16:34:00,0.70498,0.70534,0.7049,0.70496,101299999.0
2005-08-15 16:35:00,0.705,0.70531,0.70495,0.70495,108299999.0
2005-08-15 16:36:00,0.70506,0.70531,0.70497,0.7053,104899999.0
2005-08-15 16:37:00,0.70482,0.70526,0.70482,0.7051,60100000.0
2005-08-15 16:38:00,0.70511,0.70523,0.70494,0.70516,106600000.0
2005-08-15 16:39:00,0.70504,0.70522,0.70498,0.70518,148500002.0
2005-08-15 16:40:00,0.70516,0.70526,0.70501,0.70519,127499999.0
2005-08-15 16:41:00,0.70513,0.70521,0.7049,0.70496,103299998.0
2005-08-15 16:42:00,0.70532,0.70537,0.70494,0.70503,176299998.0
2005-08-15 16:43:00,0.70511,0.70521,0.70465,0.70479,99800000.0
2005-08-15 16:44:00,0.70522,0.70525,0.70489,0.70489,77699999.0
2005-08-15 16:45:00,0.70526,0.70538,0.70502,0.70523,149599999.0
2005-08-15 16:46:00,0.70512,0.70532,0.70503,0.70523,106600000.0
2005-08-15 16:47:00,0.70536,0.70536,0.70489,0.70506,127799998.0
2005-08-15 16:48:00,0.70513,0.70521,0.70497,0.70514,79400000.0
2005-08-15 16:49:00,0.70501,0.7052,0.70489,0.70489,111500000.0
2005-08-15 16:50:00,0.70483,0.70505,0.70476,0.70483,87499999.0
2005-08-15 16:51:00,0.70484,0.70487,0.70455,0.70468,165999999.0
2005-08-15 16:52:00,0.70474,0.70487,0.70452,0.70471,99099999.0
2005-08-15 16:53:00,0.70465,0.70477,0.70444,0.70451,121000000.0
2005-08-15 16:54:00,0.70486,0.70487,0.70443,0.70455,166999998.0
2005-08-15 16:55:00,0.70455,0.705,0.70441,0.70465,195799999.0
2005-08-15 16:56:00,0.70472,0.70472,0.70445,0.70453,113599999.0
2005-08-15 16:57:00,0.70458,0.70465,0.70426,0.70436,64300000.0
2005-08-15 16:58:00,0.70432,0.70444,0.70406,0.70439,86200000.0
2005-08-15 16:59:00,0.70446,0.70446,0.70423,0.70438,192099999.0
2005-08-15 17:00:00,0.70421,0.70451,0.70391,0.70392,138699999.0
2005-08-15 17:01:00,0.70375,0.70427,0.70375,0.70426,95999999.0
2005-08-15 17:02:00,0.70432,0.70432,0.70389,0.70398,99699998.0
2005-08-15 17:03:00,0.7036,0.70428,0.7036,0.70404,118900001.0
2005-08-15 17:04:00,0.70439,0.70444,0.70419,0.70438,114299999.0
2005-08-15 17:05:00,0.70447,0.70459,0.70403,0.70405,114399999.0
2005-08-15 17:06:00,0.70383,0.70455,0.70383,0.70434,81000001.0
2005-08-15 17:07:00,0.70457,0.70457,0.70405,0.70411,68800000.0
2005-08-15 17:08:00,0.70442,0.70466,0.70415,0.70438,152499997.0
2005-08-15 17:09:00,0.70436,0.70458,0.70426,0.70438,112900000.0
2005-08-15 17:10:00,0.70454,0.70472,0.70432,0.70461,123300000.0
2005-08-15 17:11:00,0.70451,0.70471,0.70419,0.70435,65700000.0
2005-08-15 17:12:00,0.70439,0.70456,0.70423,0.70423,145499998.0
2005-08-15 17:13:00,0.7042,0.70456,0.7042,0.70428,136200002.0
2005-08-15 17:14:00,0.70415,0.70488,0.70415,0.70445,80700000.0
2005-08-15 17:15:00,0.70462,0.70467,0.70402,0.7041,135599998.0
2005-08-15 17:16:00,0.70445,0.70481,0.70423,0.70473,137799999.0
2005-08-15 17:17:00,0.70469,0.70473,0.7042,0.7042,102900000.0
2005-08-15 17:18:00,0.70413,0.70455,0.70408,0.70455,142999998.0
2005-08-15 17:19:00,0.70447,0.7045,0.70422,0.7045,120900001.0
2005-08-15 17:20:00,0.70436,0.70449,0.70422,0.70438,104899998.0
2005-08-15 17:21:00,0.70433,0.70444,0.70425,0.70442,87600002.0
2005-08-15 17:22:00,0.70444,0.70453,0.70412,0.70425,109500001.0
2005-08-15 17:23:00,0.70437,0.70451,0.70418,0.70429,102400002.0
2005-08-15 17:24:00,0.70429,0.70455,0.70427,0.70453,137899996.0
2005-08-15 17:25:00,0.7044,0.70467,0.70433,0.70447,62000000.0
2005-08-15 17:26:00,0.70459,0.70497,0.70454,0.70481,71500000.0
2005-08-15 17:27:00,0.70492,0.70494,0.70454,0.70478,121299999.0
2005-08-15 17:28:00,0.70463,0.70516,0.70453,0.70516,163699996.0
2005-08-15 17:29:00,0.70526,0.70526,0.70477,0.7048,96100001.0
2005-08-15 17:30:00,0.70486,0.70506,0.7046,0.70467,113399999.0
2005-08-15 17:31:00,0.70505,0.70516,0.70474,0.70474,184300000.0
2005-08-15 17:32:00,0.7047,0.70512,0.70461,0.70482,126700001.0
2005-08-15 17:33:00,0.70477,0.705,0.70466,0.70481,79800000.0
2005-08-15 17:34:00,0.70488,0.70488,0.70433,0.70433,79100000.0
2005-08-15 17:35:00,0.70472,0.70476,0.7043,0.7044,102500001.0
2005-08-15 17:36:00,0.70442,0.70468,0.70434,0.70435,104899999.0
2005-08-15 17:37:00,0.70452,0.70461,0.70413,0.70446,70800000.0
2005-08-15 17:38:00,0.7044,0.70457,0.70416,0.70418,109700000.0
2005-08-15 17:39:00,0.70433,0.70466,0.70429,0.70465,61400000.0
2005-08-15 17:40:00,0.70462,0.70478,0.70435,0.7045,178899999.0
2005-08-15 17:41:00,0.70456,0.70461,0.70442,0.70454,90900000.0
2005-08-15 17:42:00,0.70434,0.70465,0.70424,0.70425,157100001.0
2005-08-15 17:43:00,0.70461,0.70467,0.70412,0.70428,91300000.0
2005-08-15 17:44:00,0.70452,0.70461,0.70419,0.70425,84899999.0
2005-08-15 17:45:00,0.7044,0.70451,0.70407,0.70435,89199999.0
2005-08-15 17:46:00,0.7043,0.70444,0.70407,0.70407,82200000.0
2005-08-15 17:47:00,0.70444,0.70444,0.70413,0.70434,63300002.0
2005-08-15 17:48:00,0.70446,0.70446,0.70392,0.7042,146100002.0
2005-08-15 17:49:00,0.70426,0.7044,0.70409,0.70423,70200000.0
2005-08-15 17:50:00,0.70424,0.70442,0.70411,0.70419,88400000.0
2005-08-15 17:51:00,0.70423,0.70456,0.70414,0.70437,114800000.0
2005-08-15 17:52:00,0.70447,0.70449,0.70421,0.70431,67400000.0
2005-08-15 17:53:00,0.70434,0.70465,0.7042,0.70465,76700001.0
2005-08-15 17:54:00,0.7045,0.7046,0.70428,0.70447,86700001.0
2005-08-15 17:55:00,0.70422,0.70463,0.70422,0.70463,47900000.0
2005-08-15 17:56:00,0.70458,0.70476,0.7043,0.70451,177500000.0
2005-08-15 17:57:00,0.70425,0.70475,0.70425,0.70432,108900001.0
2005-08-15 17:58:00,0.70452,0.70468,0.70438,0.70447,118600000.0
2005-08-15 17:59:00,0.70477,0.7049,0.70436,0.70441,196099997.0
2005-08-15 18:00:00,0.70446,0.70464,0.70446,0.70453,97300000.0
2005-08-15 18:01:00,0.70445,0.70472,0.70439,0.70469,148499998.0
2005-08-15 18:02:00,0.70461,0.70463,0.70442,0.70442,84400000.0
2005-08-15 18:03:00,0.70449,0.70472,0.70441,0.70455,253500001.0
2005-08-15 18:04:00,0.70452,0.70485,0.70443,0.70447,169600000.0
2005-08-15 18:05:00,0.70459,0.70473,0.70436,0.7045,360800000.0
2005-08-15 18:06:00,0.70464,0.70467,0.70438,0.70466,135400000.0
2005-08-15 18:07:00,0.70448,0.70463,0.7043,0.7045,253400002.0
2005-08-15 18:08:00,0.70452,0.70477,0.70449,0.70449,86400001.0
2005-08-15 18:09:00,0.70461,0.70465,0.70433,0.70442,212200000.0
2005-08-15 18:10:00,0.70432,0.70462,0.70432,0.7045,115200001.0
2005-08-15 18:11:00,0.70456,0.70468,0.70431,0.70438,139700001.0
2005-08-15 18:12:00,0.70439,0.7046,0.70429,0.70451,146700003.0
2005-08-15 18:13:00,0.70445,0.70457,0.70426,0.70432,160999998.0
2005-08-15 18:14:00,0.70436,0.70466,0.70431,0.70444,139600001.0
2005-08-15 18:15:00,0.70445,0.70476,0.70445,0.70448,198699998.0
2005-08-15 18:16:00,0.70444,0.70488,0.70444,0.70473,253900001.0
2005-08-15 18:17:00,0.70464,0.70475,0.70446,0.70472,210600001.0
2005-08-15 18:18:00,0.70455,0.70474,0.70432,0.70456,367399998.0
2005-08-15 18:19:00,0.70436,0.70481,0.70422,0.7043,291699997.0
2005-08-15 18:20:00,0.70443,0.70468,0.70423,0.70441,89600000.0
2005-08-15 18:21:00,0.70447,0.70471,0.70406,0.7044,224299999.0
2005-08-15 18:22:00,0.70469,0.70469,0.70429,0.7044,100800000.0
2005-08-15 18:23:00,0.7044,0.70477,0.70436,0.70438,258300000.0
2005-08-15 18:24:00,0.70441,0.70468,0.70439,0.70441,289499998.0
2005-08-15 18:25:00,0.70441,0.70466,0.70431,0.7044,137700000.0
2005-08-15 18:26:00,0.70449,0.70473,0.70433,0.70436,157099999.0
2005-08-15 18:27:00,0.70432,0.70473,0.70432,0.70465,251000000.0
2005-08-15 18:28:00,0.70449,0.70474,0.70427,0.70441,143800000.0
2005-08-15 18:29:00,0.70456,0.70463,0.70419,0.70432,293800002.0
2005-08-15 18:30:00,0.70437,0.70456,0.7043,0.70444,172400001.0
2005-08-15 18:31:00,0.70437,0.70452,0.70418,0.70422,269299997.0
2005-08-15 18:32:00,0.70449,0.70467,0.70437,0.70467,123800000.0
2005-08-15 18:33:00,0.7046,0.70467,0.70421,0.70451,260300001.0
2005-08-15 18:34:00,0.70437,0.70449,0.70416,0.70431,120400001.0
2005-08-15 18:35:00,0.70443,0.70448,0.70423,0.70437,151600000.0
2005-08-15 18:36:00,0.70422,0.70456,0.70409,0.70411,217099999.0
2005-08-15 18:37:00,0.70401,0.70449,0.70401,0.70437,83700001.0
2005-08-15 18:38:00,0.70426,0.70459,0.70404,0.70445,164700000.0
2005-08-15 18:39:00,0.70426,0.70452,0.70413,0.70432,402899997.0
2005-08-15 18:40:00,0.70402,0.70438,0.70401,0.70436,94499999.0
2005-08-15 18:41:00,0.70424,0.70432,0.70404,0.70406,309800001.0
2005-08-15 18:42:00,0.70418,0.70434,0.70384,0.70425,127300000.0
2005-08-15 18:43:00,0.70423,0.70457,0.70387,0.70427,763200000.0
2005-08-15 18:44:00,0.70425,0.7043,0.70385,0.70398,283000001.0
2005-08-15 18:45:00,0.70425,0.7045,0.70395,0.70409,451900003.0
2005-08-15 18:46:00,0.70445,0.70454,0.7041,0.7041,101499999.0
2005-08-15 18:47:00,0.70452,0.70452,0.70419,0.70428,176600000.0
2005-08-15 18:48:00,0.70428,0.70454,0.70412,0.70412,232500000.0
2005-08-15 18:49:00,0.70412,0.70472,0.7041,0.70415,207700000.0
2005-08-15 18:50:00,0.70429,0.70459,0.70414,0.70445,158899996.0
2005-08-15 18:51:00,0.70403,0.70468,0.70403,0.70468,131500001.0
2005-08-15 18:52:00,0.70469,0.70469,0.70431,0.70465,101599998.0
2005-08-15 18:53:00,0.70464,0.70473,0.70423,0.70428,92300000.0
2005-08-15 18:54:00,0.70443,0.70461,0.70412,0.70412,75000000.0
2005-08-15 18:55:00,0.70434,0.70464,0.7042,0.70431,155999999.0
2005-08-15 18:56:00,0.70411,0.70449,0.70408,0.7042,88200001.0
2005-08-15 18:57:00,0.70406,0.70452,0.70395,0.70444,81700000.0
2005-08-15 18:58:00,0.70421,0.70447,0.70415,0.70417,46900000.0
2005-08-15 18:59:00,0.70397,0.70443,0.70397,0.70409,195900002.0
2005-08-15 19:00:00,0.70405,0.70445,0.704,0.70411,191199998.0
2005-08-15 19:01:00,0.70423,0.70437,0.70405,0.70417,107500001.0
2005-08-15 19:02:00,0.70395,0.70412,0.70384,0.70407,80400001.0
2005-08-15 19:03:00,0.70413,0.70428,0.70386,0.70412,327100000.0
2005-08-15 19:04:00,0.70395,0.70418,0.70381,0.70381,114999999.0
2005-08-15 19:05:00,0.70378,0.70424,0.70378,0.70412,74400000.0
2005-08-15 19:06:00,0.70423,0.70435,0.70374,0.70397,225599998.0
2005-08-15 19:07:00,0.70421,0.70469,0.70405,0.7045,309700002.0
2005-08-15 19:08:00,0.70454,0.70462,0.70408,0.70433,158100002.0
2005-08-15 19:09:00,0.70427,0.70442,0.70397,0.70397,185500000.0
2005-08-15 19:10:00,0.70422,0.70458,0.70413,0.7043,118899999.0
2005-08-15 19:11:00,0.70423,0.70463,0.70399,0.70438,167699995.0
2005-08-15 19:12:00,0.70452,0.70452,0.7042,0.70442,123200002.0
2005-08-15 19:13:00,0.70417,0.70436,0.70417,0.70417,110100002.0
2005-08-15 19:14:00,0.7042,0.70454,0.70415,0.70426,128199998.0
2005-08-15 19:15:00,0.70424,0.70446,0.70416,0.70435,155399999.0
2005-08-15 19:16:00,0.70434,0.70446,0.70412,0.70412,113300000.0
2005-08-15 19:17:00,0.70409,0.70454,0.70404,0.70404,138300000.0
2005-08-15 19:18:00,0.70412,0.70449,0.70412,0.70425,78200000.0
2005-08-15 19:19:00,0.70421,0.70438,0.7042,0.70428,132000000.0
2005-08-15 19:20:00,0.70423,0.70471,0.70407,0.70434,129600000.0
2005-08-15 19:21:00,0.70427,0.70457,0.70412,0.70412,186000000.0
2005-08-15 19:22:00,0.70441,0.70452,0.70419,0.70427,117000000.0
2005-08-15 19:23:00,0.70409,0.70439,0.70409,0.7043,100000002.0
2005-08-15 19:24:00,0.70445,0.70455,0.70408,0.70424,145600000.0
2005-08-15 19:25:00,0.70421,0.70449,0.70412,0.70427,128499998.0
2005-08-15 19:26:00,0.70421,0.7043,0.70405,0.70414,86500000.0
2005-08-15 19:27:00,0.70406,0.70438,0.70388,0.70411,190599999.0
2005-08-15 19:28:00,0.70429,0.70443,0.70416,0.70417,186600000.0
2005-08-15 19:29:00,0.70408,0.70433,0.70395,0.70423,144499999.0
2005-08-15 19:30:00,0.70411,0.70427,0.70405,0.7042,91599998.0
2005-08-15 19:31:00,0.70417,0.70436,0.70394,0.70406,55100000.0
2005-08-15 19:32:00,0.70403,0.70437,0.70402,0.70412,178400002.0
2005-08-15 19:33:00,0.70416,0.70432,0.70416,0.7042,56200001.0
2005-08-15 19:34:00,0.70426,0.70433,0.70398,0.70415,202600002.0
2005-08-15 19:35:00,0.70427,0.70445,0.70404,0.70414,176000000.0
2005-08-15 19:36:00,0.70413,0.7044,0.70406,0.70413,144899999.0
2005-08-15 19:37:00,0.70412,0.70434,0.70412,0.70421,76500000.0
2005-08-15 19:38:00,0.7041,0.70429,0.70399,0.70429,44700000.0
2005-08-15 19:39:00,0.70429,0.70442,0.70405,0.70419,249500000.0
2005-08-15 19:40:00,0.70414,0.70439,0.70402,0.70414,101799999.0
2005-08-15 19:41:00,0.70443,0.70462,0.7043,0.70443,71499999.0
2005-08-15 19:42:00,0.70428,0.70459,0.70417,0.70423,140099998.0
2005-08-15 19:43:00,0.70429,0.70446,0.70409,0.70411,113200000.0
2005-08-15 19:44:00,0.70429,0.70452,0.70414,0.70451,157199997.0
2005-08-15 19:45:00,0.70434,0.7046,0.70422,0.70453,111200000.0
2005-08-15 19:46:00,0.70444,0.70453,0.70427,0.7043,145900000.0
2005-08-15 19:47:00,0.70423,0.70456,0.70423,0.70451,66900000.0
2005-08-15 19:48:00,0.70439,0.70453,0.70407,0.70407,142400003.0
2005-08-15 19:49:00,0.70413,0.70446,0.70413,0.70415,158000000.0
2005-08-15 19:50:00,0.70432,0.70438,0.70395,0.704,139400000.0
2005-08-15 19:51:00,0.70418,0.70434,0.70403,0.70431,199400001.0
2005-08-15 19:52:00,0.7041,0.7044,0.70406,0.70412,167099998.0
2005-08-15 19:53:00,0.70422,0.70434,0.70399,0.70408,207699997.0
2005-08-15 19:54:00,0.70424,0.7044,0.70406,0.7041,224400003.0
2005-08-15 19:55:00,0.70408,0.70444,0.70407,0.70427,272700000.0
2005-08-15 19:56:00,0.70413,0.70436,0.70401,0.70422,233699998.0
2005-08-15 19:57:00,0.70409,0.7043,0.70392,0.70399,166700000.0
2005-08-15 19:58:00,0.70407,0.70429,0.70391,0.70424,253799999.0
2005-08-15 19:59:00,0.70424,0.70433,0.7039,0.70394,124800002.0
2005-08-15 20:00:00,0.70394,0.70431,0.70387,0.70394,299400002.0
2005-08-15 20:01:00,0.70405,0.70428,0.70402,0.70421,119199999.0
2005-08-15 20:02:00,0.7043,0.70431,0.70387,0.70395,115600000.0
2005-08-15 20:03:00,0.70411,0.70422,0.70392,0.70394,125200001.0
2005-08-15 20:04:00,0.70405,0.70447,0.7039,0.70429,180400001.0
2005-08-15 20:05:00,0.70427,0.70446,0.70412,0.70427,173999999.0
2005-08-15 20:06:00,0.70428,0.7047,0.70414,0.70428,377299995.0
2005-08-15 20:07:00,0.70421,0.70451,0.70421,0.70427,137300000.0
2005-08-15 20:08:00,0.70439,0.70455,0.70427,0.7043,84000000.0
2005-08-15 20:09:00,0.70451,0.70467,0.70422,0.70423,239900000.0
2005-08-15 20:10:00,0.70419,0.70459,0.70415,0.70429,184900001.0
2005-08-15 20:11:00,0.70426,0.70454,0.70422,0.70427,61399999.0
2005-08-15 20:12:00,0.7043,0.70446,0.70416,0.70416,116700000.0
2005-08-15 20:13:00,0.7043,0.70443,0.70395,0.70425,92699998.0
2005-08-15 20:14:00,0.70434,0.70442,0.70396,0.70418,143499999.0
2005-08-15 20:15:00,0.70399,0.70441,0.70399,0.70432,113399999.0
2005-08-15 20:16:00,0.70441,0.70451,0.70413,0.70425,354900001.0
2005-08-15 20:17:00,0.70404,0.70448,0.70404,0.70425,194500000.0
2005-08-15 20:18:00,0.70416,0.7045,0.70415,0.70428,94400001.0
2005-08-15 20:19:00,0.70449,0.70449,0.70418,0.70448,145600000.0
2005-08-15 20:20:00,0.70454,0.70454,0.70412,0.70416,122800000.0
2005-08-15 20:21:00,0.70429,0.7044,0.70416,0.70422,71300000.0
2005-08-15 20:22:00,0.70414,0.70449,0.70413,0.70431,118100000.0
2005-08-15 20:23:00,0.70413,0.7046,0.70411,0.7046,84100000.0
2005-08-15 20:24:00,0.70446,0.70446,0.70407,0.70427,107999999.0
2005-08-15 20:25:00,0.7042,0.70451,0.70405,0.70418,150300000.0
2005-08-15 20:26:00,0.70431,0.70443,0.70407,0.70414,127499997.0
2005-08-15 20:27:00,0.70414,0.70452,0.70412,0.70419,188500000.0
2005-08-15 20:28:00,0.70442,0.7045,0.70405,0.70405,108599998.0
2005-08-15 20:29:00,0.70415,0.70435,0.70407,0.70409,285700001.0
2005-08-15 20:30:00,0.704,0.7045,0.704,0.70421,289700000.0
2005-08-15 20:31:00,0.70417,0.70449,0.7041,0.70421,192800001.0
2005-08-15 20:32:00,0.70392,0.70441,0.70392,0.70419,122299999.0
2005-08-15 20:33:00,0.7041,0.70443,0.70405,0.70434,194000000.0
2005-08-15 20:34:00,0.70435,0.70449,0.70407,0.70429,195299998.0
2005-08-15 20:35:00,0.70435,0.70441,0.70416,0.70436,107999999.0
2005-08-15 20:36:00,0.70439,0.70443,0.70408,0.70429,251999999.0
2005-08-15 20:37:00,0.70414,0.70441,0.70414,0.70418,201599997.0
2005-08-15 20:38:00,0.70417,0.7044,0.70406,0.70422,183499999.0
2005-08-15 20:39:00,0.70418,0.70445,0.70417,0.70432,114100000.0
2005-08-15 20:40:00,0.7043,0.70447,0.70406,0.70416,167600000.0
2005-08-15 20:41:00,0.70417,0.70447,0.70411,0.70433,219899997.0
2005-08-15 20:42:00,0.70423,0.70448,0.70412,0.70445,67500000.0
2005-08-15 20:43:00,0.70442,0.7046,0.70423,0.70423,190799999.0
2005-08-15 20:44:00,0.70462,0.70462,0.70412,0.70415,136899999.0
2005-08-15 20:45:00,0.70423,0.70437,0.70413,0.70424,108799999.0
2005-08-15 20:46:00,0.70423,0.70446,0.70413,0.70423,69400001.0
2005-08-15 20:47:00,0.70429,0.70443,0.70413,0.70416,81300000.0
2005-08-15 20:48:00,0.70421,0.7045,0.70418,0.70441,140100001.0
2005-08-15 20:49:00,0.70419,0.70449,0.70419,0.70434,159899999.0
2005-08-15 20:50:00,0.70433,0.70459,0.70422,0.70439,140199998.0
2005-08-15 20:51:00,0.70432,0.70449,0.7042,0.7042,59000000.0
2005-08-15 20:52:00,0.70417,0.70452,0.70413,0.70419,93299998.0
2005-08-15 20:53:00,0.7043,0.70447,0.70415,0.70438,318000000.0
2005-08-15 20:54:00,0.70432,0.70447,0.7041,0.70435,177499998.0
2005-08-15 20:55:00,0.70434,0.7044,0.70411,0.7042,129299999.0
2005-08-15 20:56:00,0.70406,0.70449,0.70406,0.70418,111100000.0
2005-08-15 20:57:00,0.70426,0.70436,0.7041,0.70423,105399998.0
2005-08-15 20:58:00,0.70427,0.70447,0.70408,0.70419,321700002.0
2005-08-15 20:59:00,0.70417,0.7045,0.70404,0.70422,240600001.0
2005-08-15 21:00:00,0.70422,0.70455,0.70417,0.7043,285600002.0
2005-08-15 21:01:00,0.7045,0.70455,0.70415,0.70455,123399999.0
2005-08-15 21:02:00,0.70415,0.70455,0.70402,0.70407,178699998.0
2005-08-15 21:03:00,0.7042,0.70448,0.70401,0.7042,157500000.0
2005-08-15 21:04:00,0.70424,0.70445,0.70402,0.70412,80400000.0
2005-08-15 21:05:00,0.70415,0.70449,0.70414,0.70415,209299996.0
2005-08-15 21:06:00,0.70414,0.70472,0.70414,0.70426,136400001.0
2005-08-15 21:07:00,0.70456,0.70467,0.70437,0.70445,90600000.0
2005-08-15 21:08:00,0.70458,0.70468,0.7043,0.70441,169500000.0
2005-08-15 21:09:00,0.70436,0.70476,0.70429,0.70447,174199999.0
2005-08-15 21:10:00,0.70428,0.70498,0.70428,0.70498,100800001.0
2005-08-15 21:11:00,0.70458,0.70497,0.70452,0.70468,92700000.0
2005-08-15 21:12:00,0.7047,0.70494,0.70448,0.70452,185199999.0
2005-08-15 21:13:00,0.70453,0.70496,0.70451,0.70496,99700000.0
2005-08-15 21:14:00,0.70494,0.70494,0.7047,0.7047,88000001.0
2005-08-15 21:15:00,0.70467,0.70499,0.7046,0.70465,202499998.0
2005-08-15 21:16:00,0.70479,0.70498,0.70456,0.70498,151299999.0
2005-08-15 21:17:00,0.7051,0.70518,0.70476,0.70501,224300000.0
2005-08-15 21:18:00,0.70494,0.70545,0.70481,0.70514,214199995.0
2005-08-15 21:19:00,0.705,0.70528,0.70485,0.70503,208700001.0
2005-08-15 21:20:00,0.70507,0.70533,0.7049,0.7051,211899999.0
2005-08-15 21:21:00,0.70491,0.70527,0.70482,0.7049,97100001.0
2005-08-15 21:22:00,0.7048,0.70504,0.70479,0.70492,101199999.0
2005-08-15 21:23:00,0.70482,0.70515,0.70482,0.70499,180999999.0
2005-08-15 21:24:00,0.70482,0.70517,0.70482,0.70504,84500000.0
2005-08-15 21:25:00,0.70495,0.70522,0.70474,0.70474,193999998.0
2005-08-15 21:26:00,0.70477,0.705,0.70473,0.705,144900003.0
2005-08-15 21:27:00,0.7049,0.70503,0.70483,0.70503,119800000.0
2005-08-15 21:28:00,0.70515,0.70525,0.70473,0.70473,132900002.0
2005-08-15 21:29:00,0.70488,0.70504,0.70472,0.7049,154800001.0
2005-08-15 21:30:00,0.70474,0.70513,0.70471,0.70478,215599998.0
2005-08-15 21:31:00,0.705,0.70512,0.70467,0.70491,118499998.0
2005-08-15 21:32:00,0.70506,0.70513,0.70488,0.70497,64799999.0
2005-08-15 21:33:00,0.70498,0.70521,0.70488,0.705,97500000.0
2005-08-15 21:34:00,0.70496,0.70522,0.70495,0.70502,175499999.0
2005-08-15 21:35:00,0.70506,0.70523,0.70493,0.70503,277399998.0
2005-08-15 21:36:00,0.70509,0.70524,0.70484,0.70512,187699997.0
2005-08-15 21:37:00,0.7051,0.70531,0.70497,0.70531,136800000.0
2005-08-15 21:38:00,0.70535,0.70555,0.7051,0.70545,155099996.0
2005-08-15 21:39:00,0.70582,0.70582,0.70507,0.70512,64400000.0
2005-08-15 21:40:00,0.70517,0.70538,0.70504,0.7053,196600002.0
2005-08-15 21:41:00,0.70553,0.70566,0.70515,0.70555,215600000.0
2005-08-15 21:42:00,0.70566,0.70566,0.70515,0.70533,79299999.0
2005-08-15 21:43:00,0.70541,0.70577,0.70532,0.70563,88899999.0
2005-08-15 21:44:00,0.7057,0.7059,0.70555,0.70555,143799996.0
2005-08-15 21:45:00,0.70595,0.70599,0.70568,0.70575,148000000.0
2005-08-15 21:46:00,0.70567,0.70582,0.70549,0.70552,116799999.0
2005-08-15 21:47:00,0.70571,0.70587,0.70546,0.70555,126200001.0
2005-08-15 21:48:00,0.70538,0.70576,0.7053,0.70576,120200001.0
2005-08-15 21:49:00,0.70551,0.70557,0.70497,0.70505,101500000.0
2005-08-15 21:50:00,0.70511,0.70535,0.70502,0.70512,133900001.0
2005-08-15 21:51:00,0.70512,0.70528,0.70496,0.70503,90500000.0
2005-08-15 21:52:00,0.70507,0.70551,0.70505,0.70515,147400000.0
2005-08-15 21:53:00,0.70512,0.70524,0.70501,0.70512,109800000.0
2005-08-15 21:54:00,0.70504,0.70526,0.7048,0.7048,112099999.0
2005-08-15 21:55:00,0.70497,0.70505,0.70453,0.70453,111299999.0
2005-08-15 21:56:00,0.70463,0.705,0.70458,0.70458,144399999.0
2005-08-15 21:57:00,0.70466,0.70502,0.70455,0.70477,210399998.0
2005-08-15 21:58:00,0.70483,0.70505,0.70471,0.70484,67000000.0
2005-08-15 21:59:00,0.70468,0.70497,0.70466,0.70478,94699998.0
2005-08-15 22:00:00,0.7048,0.70498,0.70463,0.70498,131400002.0
2005-08-15 22:01:00,0.70478,0.70527,0.70468,0.70489,97400001.0
2005-08-15 22:02:00,0.70492,0.7052,0.70473,0.7052,101000001.0
2005-08-15 22:03:00,0.70497,0.70518,0.7049,0.70496,137800002.0
2005-08-15 22:04:00,0.70494,0.70514,0.70486,0.70498,145900000.0
2005-08-15 22:05:00,0.70501,0.70545,0.70494,0.70527,217699996.0
2005-08-15 22:06:00,0.70529,0.7055,0.70495,0.70495,113399998.0
2005-08-15 22:07:00,0.70511,0.70525,0.70501,0.70505,154999997.0
2005-08-15 22:08:00,0.70518,0.70528,0.70495,0.70513,86099998.0
2005-08-15 22:09:00,0.70533,0.70533,0.70498,0.70523,68799999.0
2005-08-15 22:10:00,0.70544,0.70544,0.70521,0.70539,113500001.0
2005-08-15 22:11:00,0.70518,0.70538,0.70504,0.70523,101400000.0
2005-08-15 22:12:00,0.70526,0.70529,0.70494,0.705,138500000.0
2005-08-15 22:13:00,0.70507,0.7053,0.70498,0.70527,119699999.0
2005-08-15 22:14:00,0.70553,0.70571,0.70506,0.70546,113400001.0
2005-08-15 22:15:00,0.70549,0.70559,0.70534,0.70557,192299999.0
2005-08-15 22:16:00,0.70544,0.70553,0.70525,0.70525,86999998.0
2005-08-15 22:17:00,0.70513,0.70556,0.70504,0.70542,110699999.0
2005-08-15 22:18:00,0.70524,0.70558,0.70519,0.70525,144099999.0
2005-08-15 22:19:00,0.70538,0.70573,0.7053,0.70573,109599999.0
2005-08-15 22:20:00,0.70536,0.70571,0.70526,0.70557,113000000.0
2005-08-15 22:21:00,0.70527,0.70541,0.70501,0.70525,166100001.0
2005-08-15 22:22:00,0.70528,0.70544,0.70509,0.70525,96800001.0
2005-08-15 22:23:00,0.7051,0.70539,0.7051,0.70539,134900001.0
2005-08-15 22:24:00,0.70525,0.70554,0.70513,0.70524,309300001.0
2005-08-15 22:25:00,0.70511,0.7054,0.70511,0.70517,108099999.0
2005-08-15 22:26:00,0.70537,0.70547,0.70515,0.70515,102600000.0
2005-08-15 22:27:00,0.70547,0.70547,0.70514,0.7053,82900000.0
2005-08-15 22:28:00,0.70506,0.70563,0.70506,0.70562,68700000.0
2005-08-15 22:29:00,0.70541,0.70575,0.70534,0.7056,127999999.0
2005-08-15 22:30:00,0.70565,0.70581,0.70528,0.70558,163800001.0
2005-08-15 22:31:00,0.70561,0.70568,0.7054,0.7054,63100000.0
2005-08-15 22:32:00,0.70585,0.706,0.70551,0.7056,115799998.0
2005-08-15 22:33:00,0.70547,0.70572,0.70542,0.70547,113899999.0
2005-08-15 22:34:00,0.70545,0.70561,0.70531,0.70555,125599997.0
2005-08-15 22:35:00,0.70545,0.70568,0.70542,0.70558,103599998.0
2005-08-15 22:36:00,0.70584,0.70593,0.70534,0.70553,150299999.0
2005-08-15 22:37:00,0.7055,0.70559,0.70531,0.70538,133900000.0
2005-08-15 22:38:00,0.70538,0.70564,0.70531,0.70543,180900000.0
2005-08-15 22:39:00,0.70546,0.70565,0.70535,0.70565,124200000.0
2005-08-15 22:40:00,0.70561,0.70587,0.70541,0.70562,102400000.0
2005-08-15 22:41:00,0.70575,0.70577,0.70552,0.70555,68400000.0
2005-08-15 22:42:00,0.7054,0.70573,0.705,0.70573,117700000.0
2005-08-15 22:43:00,0.70574,0.70583,0.70554,0.7057,163899998.0
2005-08-15 22:44:00,0.70573,0.70573,0.70531,0.70556,219500001.0
2005-08-15 22:45:00,0.70546,0.70565,0.70537,0.70557,273100004.0
2005-08-15 22:46:00,0.7056,0.70586,0.70538,0.70539,207800000.0
2005-08-15 22:47:00,0.70551,0.70586,0.70551,0.70568,64700001.0
2005-08-15 22:48:00,0.7057,0.70591,0.70555,0.70571,102900002.0
2005-08-15 22:49:00,0.70563,0.70619,0.70563,0.70605,78900000.0
2005-08-15 22:50:00,0.70603,0.70613,0.70558,0.70611,272599998.0
2005-08-15 22:51:00,0.70611,0.70619,0.70585,0.70605,260999997.0
2005-08-15 22:52:00,0.70606,0.7061,0.70585,0.7061,117999998.0
2005-08-15 22:53:00,0.7061,0.70618,0.70584,0.70594,99400000.0
2005-08-15 22:54:00,0.70601,0.70619,0.7059,0.7059,125399999.0
2005-08-15 22:55:00,0.70582,0.70624,0.70581,0.70586,128199998.0
2005-08-15 22:56:00,0.70591,0.70604,0.70571,0.70601,119199998.0
2005-08-15 22:57:00,0.70585,0.70607,0.70577,0.70581,124200000.0
2005-08-15 22:58:00,0.70592,0.70598,0.70561,0.70585,94900001.0
2005-08-15 22:59:00,0.70557,0.70586,0.70537,0.70548,144999997.0
2005-08-15 23:00:00,0.70541,0.70593,0.70539,0.70566,157399999.0
2005-08-15 23:01:00,0.70559,0.70602,0.70559,0.70602,102200000.0
2005-08-15 23:02:00,0.70554,0.70598,0.70554,0.70572,90499999.0
2005-08-15 23:03:00,0.70559,0.70586,0.70559,0.70583,122100000.0
2005-08-15 23:04:00,0.70559,0.70594,0.70559,0.70594,137100001.0
2005-08-15 23:05:00,0.7056,0.70586,0.70539,0.70574,117500000.0
2005-08-15 23:06:00,0.70576,0.70593,0.70559,0.70584,68900001.0
2005-08-15 23:07:00,0.70583,0.70599,0.70564,0.7058,76100001.0
2005-08-15 23:08:00,0.70568,0.70587,0.70531,0.70531,171800005.0
2005-08-15 23:09:00,0.70539,0.70566,0.70529,0.70553,74400000.0
2005-08-15 23:10:00,0.70554,0.7057,0.70548,0.7057,123699998.0
2005-08-15 23:11:00,0.70577,0.70577,0.70549,0.70549,168299998.0
2005-08-15 23:12:00,0.7056,0.70577,0.7054,0.70554,135900000.0
2005-08-15 23:13:00,0.70558,0.70574,0.70539,0.70556,58200000.0
2005-08-15 23:14:00,0.70549,0.70573,0.70543,0.70549,98000001.0
2005-08-15 23:15:00,0.70557,0.70564,0.70542,0.70542,95300001.0
2005-08-15 23:16:00,0.70566,0.70566,0.70545,0.70554,95499999.0
2005-08-15 23:17:00,0.70527,0.70573,0.70514,0.70562,137000001.0
2005-08-15 23:18:00,0.70538,0.7058,0.70538,0.70554,77300001.0
2005-08-15 23:19:00,0.70531,0.70566,0.70515,0.70544,86700000.0
2005-08-15 23:20:00,0.70558,0.70576,0.70528,0.70576,128900001.0
2005-08-15 23:21:00,0.7057,0.70574,0.70543,0.7055,97600000.0
2005-08-15 23:22:00,0.70525,0.70556,0.70508,0.7053,139400000.0
2005-08-15 23:23:00,0.7054,0.7055,0.70527,0.70527,78800000.0
2005-08-15 23:24:00,0.70532,0.70548,0.70495,0.70495,145100003.0
2005-08-15 23:25:00,0.70505,0.7052,0.70475,0.70487,151000002.0
2005-08-15 23:26:00,0.70504,0.7051,0.70467,0.70467,79799999.0
2005-08-15 23:27:00,0.70443,0.70507,0.70432,0.70499,64799999.0
2005-08-15 23:28:00,0.70478,0.70501,0.7046,0.70487,98099998.0
2005-08-15 23:29:00,0.70485,0.70494,0.7048,0.70485,136299998.0
2005-08-15 23:30:00,0.7047,0.70523,0.7047,0.70515,90900000.0
2005-08-15 23:31:00,0.70503,0.70527,0.70502,0.70522,168399998.0
2005-08-15 23:32:00,0.70522,0.7053,0.70497,0.70504,99700000.0
2005-08-15 23:33:00,0.70505,0.70525,0.70504,0.70523,106599998.0
2005-08-15 23:34:00,0.70511,0.70526,0.70511,0.70517,86300000.0
2005-08-15 23:35:00,0.70511,0.70529,0.70503,0.70515,91999999.0
2005-08-15 23:36:00,0.70507,0.70534,0.70504,0.70534,88399999.0
2005-08-15 23:37:00,0.70522,0.70529,0.70509,0.70527,94300002.0
2005-08-15 23:38:00,0.7052,0.70533,0.705,0.70509,149600001.0
2005-08-15 23:39:00,0.70505,0.70531,0.70495,0.70515,115500002.0
2005-08-15 23:40:00,0.705,0.70523,0.70497,0.70502,155400000.0
2005-08-15 23:41:00,0.70518,0.70524,0.705,0.70513,97000001.0
2005-08-15 23:42:00,0.70505,0.70526,0.70503,0.70503,116700001.0
2005-08-15 23:43:00,0.70499,0.70533,0.70499,0.70532,169700002.0
2005-08-15 23:44:00,0.70521,0.70527,0.70499,0.70502,80799999.0
2005-08-15 23:45:00,0.70536,0.70555,0.70518,0.70555,211300000.0
2005-08-15 23:46:00,0.70527,0.70543,0.7051,0.7051,153100001.0
2005-08-15 23:47:00,0.705,0.70549,0.705,0.70522,89899999.0
2005-08-15 23:48:00,0.70527,0.70556,0.70527,0.7054,95400000.0
2005-08-15 23:49:00,0.7056,0.70566,0.70544,0.70549,110999999.0
2005-08-15 23:50:00,0.70552,0.70552,0.70522,0.70542,127700000.0
2005-08-15 23:51:00,0.70536,0.70557,0.70514,0.70557,76499999.0
2005-08-15 23:52:00,0.70552,0.70561,0.70535,0.70544,97300000.0
2005-08-15 23:53:00,0.70543,0.7056,0.70543,0.7055,136499997.0
2005-08-15 23:54:00,0.70551,0.70573,0.70547,0.70568,92800000.0
2005-08-15 23:55:00,0.70567,0.70568,0.7055,0.70559,126099998.0
2005-08-15 23:56:00,0.70569,0.70571,0.7052,0.70522,145700002.0
2005-08-15 23:57:00,0.70516,0.70556,0.70513,0.70549,113899998.0
2005-08-15 23:58:00,0.70538,0.70566,0.70527,0.70546,126899998.0
2005-08-15 23:59:00,0.70514,0.70552,0.70514,0.70534,159500001.0
2005-08-16 00:00:00,0.70533,0.70556,0.70533,0.70543,55600000.0
2005-08-16 00:01:00,0.70531,0.70548,0.70529,0.70536,109899999.0
2005-08-16 00:02:00,0.70532,0.70532,0.70506,0.70507,98800000.0
2005-08-16 00:03:00,0.70513,0.70538,0.70459,0.70459,182200001.0
2005-08-16 00:04:00,0.70461,0.70506,0.70461,0.70485,105300001.0
2005-08-16 00:05:00,0.70468,0.70476,0.70424,0.70424,152699999.0
2005-08-16 00:06:00,0.70425,0.70532,0.70389,0.70515,97100000.0
2005-08-16 00:07:00,0.7048,0.70489,0.70449,0.70449,79100000.0
2005-08-16 00:08:00,0.70403,0.70478,0.70403,0.7047,82599999.0
2005-08-16 00:09:00,0.70439,0.70475,0.70424,0.70449,62300000.0
2005-08-16 00:10:00,0.70437,0.7046,0.70405,0.7042,99099999.0
2005-08-16 00:11:00,0.70434,0.70455,0.70403,0.70428,113099998.0
2005-08-16 00:12:00,0.70444,0.70464,0.70444,0.70462,49100000.0
2005-08-16 00:13:00,0.70452,0.7047,0.70445,0.70454,121400001.0
2005-08-16 00:14:00,0.70431,0.70477,0.70426,0.70439,68300000.0
2005-08-16 00:15:00,0.70413,0.70505,0.70403,0.70497,90600000.0
2005-08-16 00:16:00,0.70481,0.70492,0.70455,0.70472,107300001.0
2005-08-16 00:17:00,0.70434,0.7048,0.70434,0.70452,106900001.0
2005-08-16 00:18:00,0.70475,0.70486,0.70449,0.70483,79699999.0
2005-08-16 00:19:00,0.70481,0.70487,0.70454,0.70472,115900002.0
2005-08-16 00:20:00,0.7046,0.70473,0.70457,0.70471,96400001.0
2005-08-16 00:21:00,0.70464,0.70482,0.70451,0.70466,126099998.0
2005-08-16 00:22:00,0.70459,0.70496,0.70457,0.70496,88500000.0
2005-08-16 00:23:00,0.70496,0.70496,0.70474,0.7048,129700001.0
2005-08-16 00:24:00,0.7047,0.70481,0.7044,0.70478,100400001.0
2005-08-16 00:25:00,0.70471,0.70474,0.7043,0.70445,103900000.0
2005-08-16 00:26:00,0.70429,0.70443,0.70429,0.70438,138200000.0
2005-08-16 00:27:00,0.70444,0.70459,0.7042,0.70439,99000001.0
2005-08-16 00:28:00,0.70445,0.70477,0.70418,0.7045,161600002.0
2005-08-16 00:29:00,0.70456,0.70461,0.70442,0.70451,46900000.0
2005-08-16 00:30:00,0.70469,0.70472,0.70447,0.70452,88300001.0
2005-08-16 00:31:00,0.70463,0.70463,0.70416,0.70435,106600001.0
2005-08-16 00:32:00,0.70428,0.70453,0.70422,0.70433,117100000.0
2005-08-16 00:33:00,0.70447,0.70469,0.70434,0.70434,87599999.0
2005-08-16 00:34:00,0.70444,0.70467,0.70444,0.70447,68400000.0
2005-08-16 00:35:00,0.70459,0.70502,0.70459,0.70502,112199998.0
2005-08-16 00:36:00,0.70467,0.70475,0.70438,0.70455,126499999.0
2005-08-16 00:37:00,0.7045,0.70476,0.70431,0.70465,166199998.0
2005-08-16 00:38:00,0.70456,0.7048,0.70448,0.7048,90100001.0
2005-08-16 00:39:00,0.70499,0.70557,0.70465,0.70482,140699998.0
2005-08-16 00:40:00,0.70474,0.70502,0.70467,0.70489,110699999.0
2005-08-16 00:41:00,0.7048,0.70499,0.70475,0.70493,126800001.0
2005-08-16 00:42:00,0.70479,0.70493,0.70473,0.70473,143199998.0
2005-08-16 00:43:00,0.70474,0.70484,0.70438,0.70438,82800002.0
2005-08-16 00:44:00,0.70468,0.70485,0.70452,0.70463,107299999.0
2005-08-16 00:45:00,0.7045,0.70478,0.70449,0.70468,171999999.0
2005-08-16 00:46:00,0.70473,0.70476,0.70463,0.70471,187299998.0
2005-08-16 00:47:00,0.70461,0.7051,0.70453,0.70453,113500000.0
2005-08-16 00:48:00,0.70454,0.7047,0.70443,0.70468,120999999.0
2005-08-16 00:49:00,0.70474,0.70482,0.70461,0.70482,113100000.0
2005-08-16 00:50:00,0.70481,0.70483,0.70461,0.70478,148399998.0
2005-08-16 00:51:00,0.70477,0.70477,0.70458,0.70471,97100000.0
2005-08-16 00:52:00,0.70465,0.70481,0.70458,0.70471,178699998.0
2005-08-16 00:53:00,0.70463,0.70483,0.70463,0.70477,77700000.0
2005-08-16 00:54:00,0.70473,0.70491,0.70441,0.70477,200800002.0
2005-08-16 00:55:00,0.70499,0.70499,0.70467,0.7048,57400000.0
2005-08-16 00:56:00,0.70482,0.70491,0.7047,0.70487,62999999.0
2005-08-16 00:57:00,0.70475,0.70506,0.70475,0.705,136299998.0
2005-08-16 00:58:00,0.70497,0.70509,0.70481,0.70484,113500000.0
2005-08-16 00:59:00,0.7048,0.70528,0.7048,0.70495,132899996.0
2005-08-16 01:00:00,0.70474,0.70541,0.70458,0.70518,138200000.0
2005-08-16 01:01:00,0.70508,0.70527,0.70485,0.70491,102800000.0
2005-08-16 01:02:00,0.70496,0.7051,0.70479,0.7051,66799999.0
2005-08-16 01:03:00,0.70494,0.70515,0.70489,0.70504,109200000.0
2005-08-16 01:04:00,0.7049,0.70505,0.70485,0.70499,103100001.0
2005-08-16 01:05:00,0.70482,0.70539,0.70482,0.70539,102599999.0
2005-08-16 01:06:00,0.70534,0.70534,0.70484,0.70484,67900000.0
2005-08-16 01:07:00,0.70468,0.70516,0.70467,0.70496,88500000.0
2005-08-16 01:08:00,0.70492,0.70507,0.70485,0.70487,80599999.0
2005-08-16 01:09:00,0.70491,0.70496,0.70453,0.70496,149399999.0
2005-08-16 01:10:00,0.70486,0.70493,0.70471,0.70472,83000002.0
2005-08-16 01:11:00,0.7049,0.70519,0.70475,0.70481,70499999.0
2005-08-16 01:12:00,0.70492,0.70497,0.70476,0.70476,84899999.0
2005-08-16 01:13:00,0.70489,0.70508,0.70474,0.70508,122500000.0
2005-08-16 01:14:00,0.70507,0.70513,0.70465,0.70467,81200000.0
2005-08-16 01:15:00,0.70485,0.70503,0.70485,0.70499,69400000.0
2005-08-16 01:16:00,0.70494,0.70501,0.70487,0.705,149200000.0
2005-08-16 01:17:00,0.70506,0.70512,0.70492,0.7051,78900000.0
2005-08-16 01:18:00,0.70491,0.70518,0.70464,0.70518,136100001.0
2005-08-16 01:19:00,0.70494,0.70519,0.70488,0.70491,84499999.0
2005-08-16 01:20:00,0.70488,0.70503,0.70482,0.7049,119300000.0
2005-08-16 01:21:00,0.70493,0.70508,0.70482,0.70501,104200000.0
2005-08-16 01:22:00,0.705,0.7051,0.70482,0.70488,78400000.0
2005-08-16 01:23:00,0.70488,0.70517,0.70488,0.70497,109099999.0
2005-08-16 01:24:00,0.70481,0.70502,0.70481,0.70502,90699999.0
2005-08-16 01:25:00,0.70513,0.70513,0.70476,0.70497,106399999.0
2005-08-16 01:26:00,0.70481,0.70492,0.70478,0.70488,132900000.0
2005-08-16 01:27:00,0.70471,0.70516,0.70471,0.7051,72500002.0
2005-08-16 01:28:00,0.70512,0.70526,0.70489,0.70508,121600000.0
2005-08-16 01:29:00,0.7049,0.70518,0.70479,0.70501,85500000.0
2005-08-16 01:30:00,0.70512,0.70517,0.7048,0.7048,53600000.0
2005-08-16 01:31:00,0.70488,0.70513,0.70482,0.7049,82600000.0
2005-08-16 01:32:00,0.70487,0.70526,0.7048,0.70483,137199998.0
2005-08-16 01:33:00,0.70478,0.70488,0.70471,0.70471,102500000.0
2005-08-16 01:34:00,0.70491,0.70509,0.70459,0.70474,106000001.0
2005-08-16 01:35:00,0.70501,0.70517,0.70486,0.7049,100100000.0
2005-08-16 01:36:00,0.70499,0.70513,0.70465,0.70478,165000000.0
2005-08-16 01:37:00,0.70481,0.70504,0.70473,0.70504,113699998.0
2005-08-16 01:38:00,0.70488,0.70512,0.70471,0.70471,118500001.0
2005-08-16 01:39:00,0.70492,0.70505,0.70473,0.70473,88600000.0
2005-08-16 01:40:00,0.70459,0.70512,0.7045,0.70477,130800000.0
2005-08-16 01:41:00,0.70519,0.70519,0.70459,0.7047,135399998.0
2005-08-16 01:42:00,0.70487,0.70489,0.70447,0.70456,187100001.0
2005-08-16 01:43:00,0.70461,0.70497,0.70461,0.7049,124399996.0
2005-08-16 01:44:00,0.70485,0.70505,0.7048,0.70489,123900000.0
2005-08-16 01:45:00,0.70489,0.70491,0.7046,0.70467,97500002.0
2005-08-16 01:46:00,0.70472,0.705,0.7046,0.70475,128299998.0
2005-08-16 01:47:00,0.70491,0.70491,0.70458,0.70481,105000001.0
2005-08-16 01:48:00,0.70481,0.70489,0.7047,0.70477,85099999.0
2005-08-16 01:49:00,0.70496,0.70515,0.70469,0.70483,87700000.0
2005-08-16 01:50:00,0.70488,0.70513,0.70476,0.70481,72300000.0
2005-08-16 01:51:00,0.70464,0.70485,0.7046,0.70468,75800001.0
2005-08-16 01:52:00,0.70479,0.70479,0.70449,0.70467,120800000.0
2005-08-16 01:53:00,0.70466,0.70466,0.7044,0.70448,111700001.0
2005-08-16 01:54:00,0.70464,0.70477,0.70451,0.70477,116100000.0
2005-08-16 01:55:00,0.70438,0.7046,0.7042,0.7044,180400001.0
2005-08-16 01:56:00,0.70431,0.70456,0.70427,0.70456,91099999.0
2005-08-16 01:57:00,0.70433,0.70468,0.70423,0.70444,104900000.0
2005-08-16 01:58:00,0.70446,0.7049,0.70445,0.7049,114500001.0
2005-08-16 01:59:00,0.70445,0.70462,0.70426,0.70439,103899999.0
2005-08-16 02:00:00,0.70435,0.70451,0.7041,0.7041,123199998.0
2005-08-16 02:01:00,0.70413,0.70466,0.70408,0.70459,114699999.0
2005-08-16 02:02:00,0.70442,0.70446,0.70403,0.70436,158800000.0
2005-08-16 02:03:00,0.70417,0.70443,0.70408,0.70438,115800000.0
2005-08-16 02:04:00,0.70435,0.70452,0.7042,0.70434,118899998.0
2005-08-16 02:05:00,0.70422,0.70478,0.70417,0.70478,137599999.0
2005-08-16 02:06:00,0.70457,0.70469,0.70426,0.70437,124000001.0
2005-08-16 02:07:00,0.70463,0.70471,0.70433,0.70457,92800002.0
2005-08-16 02:08:00,0.70465,0.70482,0.7044,0.7048,86199999.0
2005-08-16 02:09:00,0.70477,0.70491,0.70458,0.70464,84599999.0
2005-08-16 02:10:00,0.70458,0.70482,0.70436,0.70436,152599998.0
2005-08-16 02:11:00,0.7043,0.70474,0.70427,0.70474,135199998.0
2005-08-16 02:12:00,0.70469,0.70488,0.70441,0.70488,86900000.0
2005-08-16 02:13:00,0.70497,0.70497,0.70474,0.70477,66799998.0
2005-08-16 02:14:00,0.7048,0.70497,0.70456,0.70489,172900001.0
2005-08-16 02:15:00,0.70488,0.70492,0.70449,0.70485,183399997.0
2005-08-16 02:16:00,0.70483,0.70483,0.70436,0.70456,160000000.0
2005-08-16 02:17:00,0.70486,0.70494,0.70443,0.70472,112799998.0
2005-08-16 02:18:00,0.70454,0.7048,0.70452,0.70477,99700000.0
2005-08-16 02:19:00,0.70494,0.70512,0.70477,0.70508,134299998.0
2005-08-16 02:20:00,0.7051,0.70517,0.70479,0.70479,99800001.0
2005-08-16 02:21:00,0.70492,0.7052,0.70491,0.70509,167700000.0
2005-08-16 02:22:00,0.70502,0.70537,0.70454,0.70475,168200000.0
2005-08-16 02:23:00,0.70455,0.70493,0.70432,0.70453,162699999.0
2005-08-16 02:24:00,0.70453,0.70487,0.70441,0.70472,85799999.0
2005-08-16 02:25:00,0.70469,0.70484,0.70439,0.70439,125700000.0
2005-08-16 02:26:00,0.70456,0.70492,0.70448,0.70448,65199999.0
2005-08-16 02:27:00,0.7048,0.7048,0.7046,0.7046,54800002.0
2005-08-16 02:28:00,0.70478,0.70481,0.70436,0.70477,211499999.0
2005-08-16 02:29:00,0.70468,0.70487,0.70442,0.7045,160800000.0
2005-08-16 02:30:00,0.70445,0.70483,0.70445,0.70477,116300000.0
2005-08-16 02:31:00,0.7046,0.70478,0.70454,0.7047,160600000.0
2005-08-16 02:32:00,0.70466,0.70502,0.70461,0.70492,115699999.0
2005-08-16 02:33:00,0.705,0.70504,0.70465,0.70489,131699999.0
2005-08-16 02:34:00,0.70474,0.70495,0.7046,0.70492,137999998.0
2005-08-16 02:35:00,0.70485,0.70485,0.7044,0.7044,101299999.0
2005-08-16 02:36:00,0.70452,0.70479,0.70434,0.70464,101499999.0
2005-08-16 02:37:00,0.70462,0.70481,0.70435,0.7047,138100000.0
2005-08-16 02:38:00,0.70444,0.70471,0.70438,0.70438,102500000.0
2005-08-16 02:39:00,0.70419,0.70494,0.70419,0.70478,123000002.0
2005-08-16 02:40:00,0.7046,0.70479,0.70417,0.70452,184800003.0
2005-08-16 02:41:00,0.70455,0.70474,0.70438,0.70474,101100000.0
2005-08-16 02:42:00,0.70456,0.70475,0.70446,0.70452,77800000.0
2005-08-16 02:43:00,0.7044,0.70483,0.70431,0.70465,183500000.0
2005-08-16 02:44:00,0.7047,0.70477,0.70439,0.70467,94600000.0
2005-08-16 02:45:00,0.7047,0.7048,0.70437,0.70461,101800000.0
2005-08-16 02:46:00,0.70444,0.70485,0.70444,0.70472,117199999.0
2005-08-16 02:47:00,0.70468,0.70489,0.70437,0.70444,177200001.0
2005-08-16 02:48:00,0.70463,0.70476,0.70443,0.70476,91499997.0
2005-08-16 02:49:00,0.70477,0.70489,0.70462,0.70472,143399999.0
2005-08-16 02:50:00,0.70489,0.70489,0.70452,0.70458,76299999.0
2005-08-16 02:51:00,0.70455,0.70478,0.70438,0.70474,112300000.0
2005-08-16 02:52:00,0.70447,0.70472,0.70434,0.70443,143900000.0
2005-08-16 02:53:00,0.70473,0.70481,0.7042,0.70435,104299998.0
2005-08-16 02:54:00,0.70444,0.70461,0.70426,0.70435,78399999.0
2005-08-16 02:55:00,0.70448,0.70459,0.70435,0.70457,137800000.0
2005-08-16 02:56:00,0.70445,0.70475,0.70445,0.70456,168699998.0
2005-08-16 02:57:00,0.70436,0.70467,0.70427,0.70462,93000000.0
2005-08-16 02:58:00,0.70446,0.70459,0.70422,0.70437,155500000.0
2005-08-16 02:59:00,0.70446,0.70459,0.70407,0.70445,132899999.0
2005-08-16 03:00:00,0.70444,0.70446,0.70422,0.70435,122000002.0
2005-08-16 03:01:00,0.70431,0.7045,0.70421,0.70429,100999998.0
2005-08-16 03:02:00,0.70422,0.70441,0.70398,0.7041,104099999.0
2005-08-16 03:03:00,0.70392,0.70428,0.70387,0.704,153499997.0
2005-08-16 03:04:00,0.70416,0.7042,0.70374,0.70402,132699998.0
2005-08-16 03:05:00,0.70417,0.70438,0.70388,0.70405,238399999.0
2005-08-16 03:06:00,0.70405,0.70419,0.70392,0.70419,124700000.0
2005-08-16 03:07:00,0.70397,0.70424,0.70389,0.70415,132400002.0
2005-08-16 03:08:00,0.70401,0.7043,0.70382,0.70383,138000001.0
2005-08-16 03:09:00,0.70412,0.70426,0.70393,0.70393,60500001.0
2005-08-16 03:10:00,0.704,0.70457,0.70399,0.70455,182500003.0
2005-08-16 03:11:00,0.70451,0.70456,0.70416,0.70416,105599998.0
2005-08-16 03:12:00,0.70442,0.70442,0.70403,0.70423,134399998.0
2005-08-16 03:13:00,0.70411,0.7046,0.70411,0.7046,69900000.0
2005-08-16 03:14:00,0.70467,0.70478,0.70444,0.70465,72499999.0
2005-08-16 03:15:00,0.70444,0.70467,0.70427,0.70427,207299997.0
2005-08-16 03:16:00,0.70442,0.7046,0.70438,0.7046,81300001.0
2005-08-16 03:17:00,0.70453,0.70467,0.70416,0.70434,90800000.0
2005-08-16 03:18:00,0.70453,0.70467,0.70435,0.7044,96600000.0
2005-08-16 03:19:00,0.70417,0.70477,0.70417,0.70477,148800000.0
2005-08-16 03:20:00,0.70472,0.70472,0.70439,0.70443,211800005.0
2005-08-16 03:21:00,0.70451,0.70485,0.70451,0.70485,68300000.0
2005-08-16 03:22:00,0.70455,0.70485,0.70449,0.70485,73499999.0
2005-08-16 03:23:00,0.70485,0.70493,0.70472,0.70479,123800000.0
2005-08-16 03:24:00,0.70468,0.70484,0.70458,0.70476,86400000.0
2005-08-16 03:25:00,0.70463,0.70503,0.70456,0.70499,112199998.0
2005-08-16 03:26:00,0.70491,0.70499,0.70468,0.70479,143400002.0
2005-08-16 03:27:00,0.70489,0.70507,0.70489,0.70507,127200002.0
2005-08-16 03:28:00,0.70501,0.70505,0.70452,0.70452,127300001.0
2005-08-16 03:29:00,0.70455,0.70486,0.70439,0.70467,122100003.0
2005-08-16 03:30:00,0.70474,0.70484,0.70426,0.70426,67399999.0
2005-08-16 03:31:00,0.70445,0.70488,0.70445,0.70455,133799999.0
2005-08-16 03:32:00,0.70465,0.70491,0.7045,0.70487,94399999.0
2005-08-16 03:33:00,0.70479,0.70488,0.70453,0.70482,150300004.0
2005-08-16 03:34:00,0.70487,0.70501,0.70472,0.70482,95500000.0
2005-08-16 03:35:00,0.70505,0.70505,0.70439,0.70447,195400000.0
2005-08-16 03:36:00,0.70455,0.70474,0.7044,0.70449,85600001.0
2005-08-16 03:37:00,0.70462,0.70473,0.70427,0.70433,143400000.0
2005-08-16 03:38:00,0.70441,0.70493,0.70431,0.70493,107900000.0
2005-08-16 03:39:00,0.70465,0.70493,0.70454,0.70464,131699999.0
2005-08-16 03:40:00,0.70474,0.70489,0.70451,0.70465,74600001.0
2005-08-16 03:41:00,0.7045,0.70487,0.70438,0.70463,163400000.0
2005-08-16 03:42:00,0.70435,0.7049,0.70435,0.70477,110400000.0
2005-08-16 03:43:00,0.70488,0.70498,0.70442,0.7048,117000000.0
2005-08-16 03:44:00,0.70489,0.7051,0.70469,0.7048,134200000.0
2005-08-16 03:45:00,0.70478,0.70491,0.70467,0.70478,129200001.0
2005-08-16 03:46:00,0.70489,0.70499,0.70444,0.70487,153400001.0
2005-08-16 03:47:00,0.70451,0.70485,0.70438,0.70445,53500000.0
2005-08-16 03:48:00,0.70481,0.70488,0.70437,0.70475,262500001.0
2005-08-16 03:49:00,0.70456,0.70473,0.70446,0.7047,88600000.0
2005-08-16 03:50:00,0.70471,0.70486,0.70439,0.7048,193500003.0
2005-08-16 03:51:00,0.70458,0.70483,0.70449,0.7045,111099999.0
2005-08-16 03:52:00,0.7046,0.70477,0.70457,0.70473,171800001.0
2005-08-16 03:53:00,0.70477,0.70485,0.70447,0.70447,166700001.0
2005-08-16 03:54:00,0.70428,0.70477,0.70427,0.70465,129900001.0
2005-08-16 03:55:00,0.7045,0.7046,0.7043,0.7044,109400000.0
2005-08-16 03:56:00,0.70444,0.70462,0.70423,0.70451,129299999.0
2005-08-16 03:57:00,0.70457,0.70467,0.70423,0.70435,99700000.0
2005-08-16 03:58:00,0.70447,0.70466,0.70429,0.70455,167800000.0
2005-08-16 03:59:00,0.70451,0.70477,0.70439,0.70477,106200000.0
2005-08-16 04:00:00,0.70485,0.70489,0.70434,0.70486,172400001.0
2005-08-16 04:01:00,0.70465,0.7049,0.70452,0.7049,72800000.0
2005-08-16 04:02:00,0.7049,0.70492,0.70456,0.70462,136199999.0
2005-08-16 04:03:00,0.7046,0.70477,0.70438,0.70462,208500001.0
2005-08-16 04:04:00,0.70463,0.70479,0.70449,0.70454,124400000.0
2005-08-16 04:05:00,0.70441,0.70484,0.70441,0.70471,129599998.0
2005-08-16 04:06:00,0.7047,0.70474,0.70443,0.70464,120900000.0
2005-08-16 04:07:00,0.70471,0.70481,0.70436,0.70442,201700001.0
2005-08-16 04:08:00,0.70429,0.70457,0.70429,0.70443,128900000.0
2005-08-16 04:09:00,0.70471,0.70475,0.70441,0.70465,133700001.0
2005-08-16 04:10:00,0.70441,0.70481,0.70435,0.70463,93899999.0
2005-08-16 04:11:00,0.70461,0.70463,0.70433,0.70433,163400000.0
2005-08-16 04:12:00,0.70438,0.70456,0.70422,0.7043,137900000.0
2005-08-16 04:13:00,0.70455,0.70455,0.70436,0.70444,96799999.0
2005-08-16 04:14:00,0.70453,0.7046,0.70412,0.70412,136399998.0
2005-08-16 04:15:00,0.70418,0.70462,0.70417,0.70462,108000000.0
2005-08-16 04:16:00,0.70449,0.70462,0.70433,0.70435,91999998.0
2005-08-16 04:17:00,0.70437,0.70462,0.70437,0.70453,181999999.0
2005-08-16 04:18:00,0.7045,0.70476,0.7045,0.70471,99700000.0
2005-08-16 04:19:00,0.70458,0.70458,0.70439,0.70445,98600000.0
2005-08-16 04:20:00,0.70453,0.70465,0.7042,0.70432,92900001.0
2005-08-16 04:21:00,0.70426,0.7045,0.704,0.70412,191800001.0
2005-08-16 04:22:00,0.70424,0.70444,0.704,0.70404,159900002.0
2005-08-16 04:23:00,0.70427,0.70433,0.70372,0.70372,182599998.0
2005-08-16 04:24:00,0.70369,0.70411,0.70341,0.70345,194299999.0
2005-08-16 04:25:00,0.7038,0.70398,0.70337,0.70367,114600001.0
2005-08-16 04:26:00,0.70341,0.70351,0.70331,0.7034,100599999.0
2005-08-16 04:27:00,0.7039,0.70399,0.7035,0.70385,84699999.0
2005-08-16 04:28:00,0.70382,0.70393,0.70341,0.70363,164599999.0
2005-08-16 04:29:00,0.70344,0.70365,0.7034,0.70363,72400001.0
2005-08-16 04:30:00,0.70362,0.70415,0.70349,0.70365,205299996.0
2005-08-16 04:31:00,0.70369,0.704,0.70367,0.70378,98700001.0
2005-08-16 04:32:00,0.70358,0.70435,0.70353,0.70392,78300001.0
2005-08-16 04:33:00,0.70396,0.70438,0.70372,0.70387,135300000.0
2005-08-16 04:34:00,0.70388,0.70422,0.70387,0.7041,104500000.0
2005-08-16 04:35:00,0.70411,0.70411,0.70394,0.70407,90599999.0
2005-08-16 04:36:00,0.70387,0.70414,0.70369,0.70391,154899999.0
2005-08-16 04:37:00,0.70381,0.70412,0.70375,0.70404,91599999.0
2005-08-16 04:38:00,0.704,0.70421,0.70367,0.70405,110099999.0
2005-08-16 04:39:00,0.70415,0.70415,0.70377,0.70395,99400000.0
2005-08-16 04:40:00,0.70386,0.70429,0.7038,0.7038,139099999.0
2005-08-16 04:41:00,0.70392,0.70411,0.70376,0.70391,112499999.0
2005-08-16 04:42:00,0.70413,0.70431,0.7037,0.70424,166300001.0
2005-08-16 04:43:00,0.70445,0.70451,0.70431,0.70443,120199999.0
2005-08-16 04:44:00,0.70432,0.70463,0.70384,0.70415,185699998.0
2005-08-16 04:45:00,0.70415,0.7043,0.70413,0.70425,95600000.0
2005-08-16 04:46:00,0.70435,0.7047,0.7041,0.70438,265000003.0
2005-08-16 04:47:00,0.70426,0.70454,0.70426,0.70445,115000000.0
2005-08-16 04:48:00,0.70441,0.70455,0.70431,0.70455,110600000.0
2005-08-16 04:49:00,0.70453,0.70463,0.70437,0.70463,174800001.0
2005-08-16 04:50:00,0.70461,0.70465,0.70446,0.70458,122600000.0
2005-08-16 04:51:00,0.70462,0.70465,0.7043,0.70452,167599996.0
2005-08-16 04:52:00,0.70443,0.70485,0.7044,0.70481,144700000.0
2005-08-16 04:53:00,0.70479,0.70483,0.70434,0.70437,101299999.0
2005-08-16 04:54:00,0.70476,0.70479,0.70446,0.70453,77900000.0
2005-08-16 04:55:00,0.70444,0.7049,0.70444,0.70472,93900000.0
2005-08-16 04:56:00,0.70462,0.70482,0.70439,0.70449,195999998.0
2005-08-16 04:57:00,0.70453,0.7047,0.70386,0.70386,172899996.0
2005-08-16 04:58:00,0.70404,0.70416,0.70385,0.70385,160500003.0
2005-08-16 04:59:00,0.70389,0.70446,0.70389,0.70441,154199998.0
2005-08-16 05:00:00,0.70441,0.70447,0.70393,0.70394,105399999.0
2005-08-16 05:01:00,0.70385,0.70433,0.70385,0.70415,86499999.0
2005-08-16 05:02:00,0.7041,0.70435,0.7039,0.70435,90600001.0
2005-08-16 05:03:00,0.70429,0.70446,0.70419,0.70432,97100001.0
2005-08-16 05:04:00,0.70438,0.70457,0.70405,0.70437,190300001.0
2005-08-16 05:05:00,0.70441,0.70467,0.70434,0.70443,65600000.0
2005-08-16 05:06:00,0.70443,0.70456,0.70432,0.70438,69200002.0
2005-08-16 05:07:00,0.70444,0.70454,0.70399,0.70438,131600002.0
2005-08-16 05:08:00,0.70447,0.7047,0.70433,0.70467,123800000.0
2005-08-16 05:09:00,0.7041,0.70454,0.70407,0.70454,82200000.0
2005-08-16 05:10:00,0.70459,0.70473,0.70435,0.70438,93399999.0
2005-08-16 05:11:00,0.7043,0.70469,0.7043,0.70462,104000000.0
2005-08-16 05:12:00,0.70459,0.70482,0.70458,0.70468,112800001.0
2005-08-16 05:13:00,0.70476,0.70479,0.70411,0.70459,167200001.0
2005-08-16 05:14:00,0.70446,0.70477,0.7043,0.7045,174400000.0
2005-08-16 05:15:00,0.70451,0.70461,0.7043,0.7044,132600001.0
2005-08-16 05:16:00,0.70438,0.70467,0.70437,0.70449,120300000.0
2005-08-16 05:17:00,0.70467,0.70482,0.70449,0.70465,167900002.0
2005-08-16 05:18:00,0.70461,0.70478,0.70447,0.70465,108400000.0
2005-08-16 05:19:00,0.70483,0.70488,0.70461,0.70462,83400001.0
2005-08-16 05:20:00,0.70451,0.7048,0.70442,0.70476,58200000.0
2005-08-16 05:21:00,0.70482,0.70493,0.70428,0.7047,75500000.0
2005-08-16 05:22:00,0.70454,0.70472,0.70441,0.70451,118400002.0
2005-08-16 05:23:00,0.70484,0.70484,0.70442,0.70455,86499997.0
2005-08-16 05:24:00,0.70456,0.70467,0.70435,0.70465,122600000.0
2005-08-16 05:25:00,0.7046,0.7048,0.70459,0.70473,261700001.0
2005-08-16 05:26:00,0.70472,0.70484,0.7047,0.70482,151000001.0
2005-08-16 05:27:00,0.70484,0.70484,0.70459,0.70459,63699999.0
2005-08-16 05:28:00,0.7046,0.70479,0.70454,0.70459,133700000.0
2005-08-16 05:29:00,0.7046,0.7049,0.7046,0.7049,46300000.0
2005-08-16 05:30:00,0.70471,0.70475,0.70456,0.70471,66900000.0
2005-08-16 05:31:00,0.70461,0.7047,0.70445,0.70463,76700000.0
2005-08-16 05:32:00,0.70462,0.70489,0.70458,0.70479,89400001.0
2005-08-16 05:33:00,0.70487,0.70487,0.70458,0.70481,135100000.0
2005-08-16 05:34:00,0.70471,0.705,0.70451,0.70484,210199997.0
2005-08-16 05:35:00,0.70484,0.7051,0.70469,0.70483,119400000.0
2005-08-16 05:36:00,0.7048,0.70514,0.70467,0.70484,113299998.0
2005-08-16 05:37:00,0.70489,0.70493,0.70465,0.70465,91300000.0
2005-08-16 05:38:00,0.70455,0.70495,0.7045,0.70462,129599999.0
2005-08-16 05:39:00,0.70468,0.70489,0.70462,0.70479,126099999.0
2005-08-16 05:40:00,0.70475,0.70515,0.70455,0.70485,148099999.0
2005-08-16 05:41:00,0.70502,0.70502,0.70451,0.70458,114799999.0
2005-08-16 05:42:00,0.70464,0.70467,0.70442,0.70466,111399999.0
2005-08-16 05:43:00,0.70484,0.70506,0.70455,0.70474,187399999.0
2005-08-16 05:44:00,0.70477,0.70487,0.7045,0.70458,123900000.0
2005-08-16 05:45:00,0.70455,0.7049,0.70455,0.70476,139300000.0
2005-08-16 05:46:00,0.70458,0.70482,0.70441,0.70482,99700000.0
2005-08-16 05:47:00,0.70477,0.705,0.70456,0.705,69200000.0
2005-08-16 05:48:00,0.70463,0.7048,0.70455,0.7048,64999999.0
2005-08-16 05:49:00,0.70492,0.705,0.70454,0.7047,114499999.0
2005-08-16 05:50:00,0.70455,0.70494,0.70453,0.70453,96399998.0
2005-08-16 05:51:00,0.70466,0.70482,0.70466,0.70482,96299999.0
2005-08-16 05:52:00,0.70482,0.70484,0.70446,0.70457,153100001.0
2005-08-16 05:53:00,0.70454,0.70482,0.70454,0.70455,90100000.0
2005-08-16 05:54:00,0.70473,0.70487,0.70465,0.70477,96200000.0
2005-08-16 05:55:00,0.70473,0.70473,0.7044,0.7045,109700000.0
2005-08-16 05:56:00,0.70446,0.70488,0.70438,0.7045,75599999.0
2005-08-16 05:57:00,0.70439,0.70481,0.70439,0.70469,97100000.0
2005-08-16 05:58:00,0.70462,0.70467,0.70441,0.70467,124000002.0
2005-08-16 05:59:00,0.70476,0.70476,0.70441,0.70441,123599999.0
2005-08-16 06:00:00,0.70455,0.70471,0.70428,0.70435,94800000.0
2005-08-16 06:01:00,0.70444,0.70475,0.70429,0.7046,124899998.0
2005-08-16 06:02:00,0.7047,0.7047,0.70437,0.70458,114000001.0
2005-08-16 06:03:00,0.70456,0.70466,0.70448,0.70466,121000000.0
2005-08-16 06:04:00,0.70476,0.70476,0.70464,0.70469,169899997.0
2005-08-16 06:05:00,0.70477,0.70494,0.70452,0.70466,191799999.0
2005-08-16 06:06:00,0.70467,0.70485,0.70463,0.7048,96399999.0
2005-08-16 06:07:00,0.70468,0.70493,0.70453,0.70475,135800000.0
2005-08-16 06:08:00,0.70475,0.70507,0.70444,0.70467,163899999.0
2005-08-16 06:09:00,0.70477,0.70496,0.7044,0.70496,123900001.0
2005-08-16 06:10:00,0.70493,0.70502,0.70462,0.70493,168800000.0
2005-08-16 06:11:00,0.70483,0.70492,0.70468,0.70477,82900000.0
2005-08-16 06:12:00,0.70498,0.705,0.70491,0.70497,119400001.0
2005-08-16 06:13:00,0.70488,0.70496,0.70478,0.70482,111199998.0
2005-08-16 06:14:00,0.70468,0.70488,0.70455,0.70466,90200000.0
2005-08-16 06:15:00,0.70481,0.70485,0.70454,0.70454,73300000.0
2005-08-16 06:16:00,0.70452,0.70473,0.70443,0.70473,126899999.0
2005-08-16 06:17:00,0.70466,0.70491,0.70446,0.70459,98400000.0
2005-08-16 06:18:00,0.70436,0.7048,0.70434,0.70473,102700000.0
2005-08-16 06:19:00,0.70461,0.70481,0.70447,0.70447,121800002.0
2005-08-16 06:20:00,0.70431,0.70488,0.70431,0.70487,66600000.0
2005-08-16 06:21:00,0.70476,0.70492,0.70461,0.70482,85299999.0
2005-08-16 06:22:00,0.70475,0.70487,0.70462,0.70473,109299999.0
2005-08-16 06:23:00,0.70475,0.70495,0.70465,0.70475,123200002.0
2005-08-16 06:24:00,0.70475,0.70487,0.70447,0.70467,171399997.0
2005-08-16 06:25:00,0.70477,0.70484,0.7047,0.70476,135499999.0
2005-08-16 06:26:00,0.70467,0.70483,0.70429,0.70429,118400001.0
2005-08-16 06:27:00,0.70473,0.70498,0.70427,0.70464,158700000.0
2005-08-16 06:28:00,0.7046,0.70499,0.70455,0.70486,148999999.0
2005-08-16 06:29:00,0.70473,0.70511,0.70453,0.70511,174699998.0
2005-08-16 06:30:00,0.70501,0.70501,0.70462,0.7047,66700000.0
2005-08-16 06:31:00,0.70486,0.7052,0.70468,0.70498,191700002.0
2005-08-16 06:32:00,0.7051,0.70519,0.70471,0.70489,81499999.0
2005-08-16 06:33:00,0.70475,0.70492,0.70475,0.70491,81700000.0
2005-08-16 06:34:00,0.70502,0.70521,0.70498,0.70506,195699998.0
2005-08-16 06:35:00,0.70496,0.70534,0.70484,0.70517,160000002.0
2005-08-16 06:36:00,0.70484,0.70514,0.70478,0.70493,156399998.0
2005-08-16 06:37:00,0.70505,0.70513,0.70456,0.7049,110100000.0
2005-08-16 06:38:00,0.70494,0.70498,0.70459,0.70493,67100000.0
2005-08-16 06:39:00,0.70512,0.70519,0.7047,0.70483,97199999.0
2005-08-16 06:40:00,0.70489,0.70526,0.70489,0.70505,94700000.0
2005-08-16 06:41:00,0.70495,0.70528,0.70495,0.705,96800000.0
2005-08-16 06:42:00,0.70499,0.70537,0.70499,0.70503,138900002.0
2005-08-16 06:43:00,0.70495,0.70537,0.70489,0.70537,119400000.0
2005-08-16 06:44:00,0.70536,0.70544,0.70498,0.70529,119199998.0
2005-08-16 06:45:00,0.70489,0.70538,0.70489,0.70535,81300000.0
2005-08-16 06:46:00,0.70531,0.70548,0.70483,0.70483,231200001.0
2005-08-16 06:47:00,0.70475,0.70522,0.70474,0.70515,230599996.0
2005-08-16 06:48:00,0.7051,0.70526,0.70506,0.70512,134399999.0
2005-08-16 06:49:00,0.70514,0.70518,0.70509,0.70518,72600000.0
2005-08-16 06:50:00,0.70522,0.70522,0.70504,0.70504,75400001.0
2005-08-16 06:51:00,0.70525,0.70528,0.705,0.70501,89300000.0
2005-08-16 06:52:00,0.70503,0.70529,0.70495,0.70522,181900000.0
2005-08-16 06:53:00,0.70505,0.70524,0.70482,0.70492,83000000.0
2005-08-16 06:54:00,0.70489,0.7051,0.70477,0.70484,124100000.0
2005-08-16 06:55:00,0.7048,0.70523,0.70473,0.70483,132600001.0
2005-08-16 06:56:00,0.70488,0.70493,0.70483,0.7049,133400001.0
2005-08-16 06:57:00,0.70494,0.70504,0.70481,0.70504,105100000.0
2005-08-16 06:58:00,0.70485,0.70513,0.70469,0.70475,142600001.0
2005-08-16 06:59:00,0.70468,0.70508,0.70468,0.70494,96900000.0
2005-08-16 07:00:00,0.70487,0.70487,0.70466,0.70475,116400000.0
2005-08-16 07:01:00,0.70507,0.70507,0.70489,0.70489,74400000.0
2005-08-16 07:02:00,0.70491,0.70502,0.70478,0.70497,129000000.0
2005-08-16 07:03:00,0.70505,0.70508,0.70492,0.70505,116199999.0
2005-08-16 07:04:00,0.70515,0.70515,0.70475,0.70487,156300002.0
2005-08-16 07:05:00,0.70483,0.70515,0.70467,0.70508,136099999.0
2005-08-16 07:06:00,0.70499,0.70505,0.70458,0.70467,70499999.0
2005-08-16 07:07:00,0.70487,0.70516,0.70467,0.70505,121300003.0
2005-08-16 07:08:00,0.70505,0.70533,0.70471,0.70498,163400002.0
2005-08-16 07:09:00,0.7049,0.70517,0.70473,0.70506,125199999.0
2005-08-16 07:10:00,0.70521,0.70524,0.70479,0.70479,116699999.0
2005-08-16 07:11:00,0.70462,0.70513,0.70462,0.70481,69300000.0
2005-08-16 07:12:00,0.70492,0.70502,0.70477,0.70502,93199998.0
2005-08-16 07:13:00,0.70525,0.70527,0.70474,0.70498,137899998.0
2005-08-16 07:14:00,0.70509,0.70514,0.70478,0.70508,104299998.0
2005-08-16 07:15:00,0.70499,0.70541,0.70481,0.70536,82900001.0
2005-08-16 07:16:00,0.70537,0.70543,0.70498,0.7051,88800001.0
2005-08-16 07:17:00,0.70493,0.70502,0.70484,0.70493,81300000.0
2005-08-16 07:18:00,0.7049,0.7053,0.7049,0.70522,217999998.0
2005-08-16 07:19:00,0.70511,0.70528,0.70509,0.7052,79900001.0
2005-08-16 07:20:00,0.70505,0.70531,0.70488,0.70531,68700000.0
2005-08-16 07:21:00,0.70496,0.70526,0.70489,0.70502,75100000.0
2005-08-16 07:22:00,0.70484,0.70515,0.70477,0.70502,140100000.0
2005-08-16 07:23:00,0.70481,0.70527,0.70481,0.7051,152999998.0
2005-08-16 07:24:00,0.70519,0.70519,0.7049,0.70503,76300000.0
2005-08-16 07:25:00,0.70515,0.70516,0.70492,0.70505,111200001.0
2005-08-16 07:26:00,0.70506,0.70517,0.70487,0.705,181899999.0
2005-08-16 07:27:00,0.70505,0.70516,0.70486,0.7049,157400003.0
2005-08-16 07:28:00,0.70506,0.70515,0.7049,0.70505,114200001.0
2005-08-16 07:29:00,0.70498,0.70525,0.70493,0.70509,224299998.0
2005-08-16 07:30:00,0.70494,0.70508,0.70486,0.70507,109700003.0
2005-08-16 07:31:00,0.70509,0.70522,0.70501,0.70522,217200000.0
2005-08-16 07:32:00,0.7052,0.7052,0.70496,0.70503,204900000.0
2005-08-16 07:33:00,0.70502,0.7051,0.70489,0.70505,114500000.0
2005-08-16 07:34:00,0.70499,0.70509,0.70466,0.70509,83800000.0
2005-08-16 07:35:00,0.70502,0.70503,0.70481,0.70481,86899999.0
2005-08-16 07:36:00,0.70484,0.70502,0.70484,0.70502,102800000.0
2005-08-16 07:37:00,0.70503,0.70503,0.70474,0.70498,219999999.0
2005-08-16 07:38:00,0.705,0.70517,0.70492,0.70515,82300000.0
2005-08-16 07:39:00,0.70503,0.70527,0.70478,0.70506,101099999.0
2005-08-16 07:40:00,0.70506,0.70517,0.70436,0.70436,163900000.0
2005-08-16 07:41:00,0.70461,0.70487,0.70439,0.70445,90699999.0
2005-08-16 07:42:00,0.70465,0.705,0.70455,0.705,87399999.0
2005-08-16 07:43:00,0.70497,0.7052,0.70456,0.7047,162999998.0
2005-08-16 07:44:00,0.70481,0.70495,0.70459,0.70461,50600000.0
2005-08-16 07:45:00,0.70469,0.70511,0.70462,0.70489,152100000.0
2005-08-16 07:46:00,0.70485,0.7051,0.70478,0.70494,117400000.0
2005-08-16 07:47:00,0.70485,0.70532,0.70484,0.70518,81200001.0
2005-08-16 07:48:00,0.70525,0.70533,0.7044,0.70507,118000000.0
2005-08-16 07:49:00,0.70516,0.7053,0.70483,0.70521,216699999.0
2005-08-16 07:50:00,0.7051,0.70521,0.7048,0.7051,121200000.0
2005-08-16 07:51:00,0.70489,0.70526,0.70489,0.70499,135800000.0
2005-08-16 07:52:00,0.70522,0.70534,0.70504,0.70514,127599999.0
2005-08-16 07:53:00,0.70517,0.70526,0.70492,0.70515,114499998.0
2005-08-16 07:54:00,0.70512,0.70537,0.70487,0.70509,182400000.0
2005-08-16 07:55:00,0.70493,0.70526,0.70492,0.70501,123800000.0
2005-08-16 07:56:00,0.70524,0.70529,0.70492,0.70503,122299999.0
2005-08-16 07:57:00,0.70505,0.70513,0.7049,0.70513,148600000.0
2005-08-16 07:58:00,0.70473,0.70516,0.70463,0.70496,112599998.0
2005-08-16 07:59:00,0.70484,0.70491,0.70457,0.70472,82800000.0
2005-08-16 08:00:00,0.70468,0.70518,0.70459,0.70508,144399998.0
2005-08-16 08:01:00,0.70508,0.70528,0.70497,0.70498,200600001.0
2005-08-16 08:02:00,0.70493,0.7055,0.70492,0.70531,105200003.0
2005-08-16 08:03:00,0.70525,0.70534,0.70497,0.70517,118800000.0
2005-08-16 08:04:00,0.70522,0.70541,0.70512,0.7053,88499999.0
2005-08-16 08:05:00,0.70541,0.7056,0.70515,0.7056,182899999.0
2005-08-16 08:06:00,0.7055,0.70573,0.70549,0.70563,162100002.0
2005-08-16 08:07:00,0.7056,0.70571,0.70534,0.70545,169700001.0
2005-08-16 08:08:00,0.70537,0.70552,0.70511,0.7054,202599996.0
2005-08-16 08:09:00,0.70523,0.70545,0.70501,0.70537,71600000.0
2005-08-16 08:10:00,0.70525,0.70541,0.70514,0.70518,124499999.0
2005-08-16 08:11:00,0.70544,0.70544,0.70498,0.70523,135999997.0
2005-08-16 08:12:00,0.705,0.70527,0.70499,0.70525,98900000.0
2005-08-16 08:13:00,0.70517,0.70542,0.70517,0.70539,95300000.0
2005-08-16 08:14:00,0.70513,0.70542,0.70501,0.7052,81000001.0
2005-08-16 08:15:00,0.70533,0.70543,0.70496,0.70517,152300001.0
2005-08-16 08:16:00,0.70511,0.70536,0.70496,0.70496,78899999.0
2005-08-16 08:17:00,0.70521,0.70547,0.70519,0.70527,124199998.0
2005-08-16 08:18:00,0.70531,0.70556,0.7052,0.70538,133299998.0
2005-08-16 08:19:00,0.7053,0.70547,0.70516,0.70528,131600000.0
2005-08-16 08:20:00,0.70533,0.70581,0.70513,0.70556,155300000.0
2005-08-16 08:21:00,0.70541,0.70562,0.70533,0.70549,96900000.0
2005-08-16 08:22:00,0.70556,0.70568,0.70538,0.70551,90600000.0
2005-08-16 08:23:00,0.70551,0.70571,0.70538,0.70562,150499999.0
2005-08-16 08:24:00,0.70553,0.70584,0.70533,0.70577,241599996.0
2005-08-16 08:25:00,0.70538,0.70575,0.70533,0.70575,93699998.0
2005-08-16 08:26:00,0.70595,0.7063,0.70581,0.70599,118800000.0
2005-08-16 08:27:00,0.70591,0.70612,0.70575,0.7059,92699999.0
2005-08-16 08:28:00,0.7059,0.70599,0.70577,0.70599,56200000.0
2005-08-16 08:29:00,0.70593,0.70615,0.70577,0.70588,67200000.0
2005-08-16 08:30:00,0.70594,0.70605,0.70578,0.70578,162300000.0
2005-08-16 08:31:00,0.70587,0.70595,0.70545,0.70573,154300002.0
2005-08-16 08:32:00,0.706,0.70604,0.70571,0.70583,90899998.0
2005-08-16 08:33:00,0.7058,0.70582,0.70558,0.70564,143500002.0
2005-08-16 08:34:00,0.70544,0.70572,0.7054,0.70558,105300000.0
2005-08-16 08:35:00,0.70549,0.70569,0.7053,0.70554,110800000.0
2005-08-16 08:36:00,0.70542,0.70574,0.70539,0.70574,126400001.0
2005-08-16 08:37:00,0.70587,0.70587,0.70562,0.7057,112800002.0
2005-08-16 08:38:00,0.70548,0.70598,0.70548,0.70596,44100000.0
2005-08-16 08:39:00,0.70569,0.70585,0.70559,0.70585,110300000.0
2005-08-16 08:40:00,0.70599,0.7061,0.70569,0.70587,194300000.0
2005-08-16 08:41:00,0.70595,0.70599,0.70549,0.70549,75700001.0
2005-08-16 08:42:00,0.70582,0.70612,0.70576,0.7059,109699999.0
2005-08-16 08:43:00,0.70601,0.70614,0.70583,0.70583,119299997.0
2005-08-16 08:44:00,0.70581,0.70594,0.70572,0.70572,84999999.0
2005-08-16 08:45:00,0.70594,0.70595,0.70558,0.7058,99800000.0
2005-08-16 08:46:00,0.70577,0.70602,0.70553,0.70579,166000000.0
2005-08-16 08:47:00,0.7057,0.70586,0.70545,0.70553,62200000.0
2005-08-16 08:48:00,0.7056,0.70584,0.7054,0.7054,118900002.0
2005-08-16 08:49:00,0.70555,0.70594,0.70546,0.70546,141600001.0
2005-08-16 08:50:00,0.70575,0.7058,0.70538,0.70567,90599999.0
2005-08-16 08:51:00,0.70597,0.70619,0.70545,0.70545,114199999.0
2005-08-16 08:52:00,0.7054,0.70595,0.70533,0.70595,103300000.0
2005-08-16 08:53:00,0.70597,0.70604,0.70551,0.70551,148100002.0
2005-08-16 08:54:00,0.70583,0.70583,0.70551,0.70561,144899997.0
2005-08-16 08:55:00,0.7059,0.70594,0.70544,0.70546,99899999.0
2005-08-16 08:56:00,0.70562,0.70593,0.7055,0.70572,136300002.0
2005-08-16 08:57:00,0.70594,0.70604,0.70564,0.70604,160499999.0
2005-08-16 08:58:00,0.70606,0.70631,0.70578,0.70609,170800000.0
2005-08-16 08:59:00,0.70582,0.70614,0.70577,0.70614,159300001.0
2005-08-16 09:00:00,0.70627,0.70627,0.70593,0.70616,109899999.0
2005-08-16 09:01:00,0.7061,0.70621,0.70596,0.70605,116899999.0
2005-08-16 09:02:00,0.70612,0.70635,0.70599,0.70631,105000001.0
2005-08-16 09:03:00,0.70628,0.70651,0.70607,0.70636,107600001.0
2005-08-16 09:04:00,0.70652,0.70652,0.70595,0.70599,96200001.0
2005-08-16 09:05:00,0.7061,0.70654,0.70601,0.70654,129600001.0
2005-08-16 09:06:00,0.70661,0.70664,0.70622,0.70652,111500000.0
2005-08-16 09:07:00,0.70639,0.70652,0.70615,0.70622,146099997.0
2005-08-16 09:08:00,0.70629,0.70645,0.70594,0.70609,125900000.0
2005-08-16 09:09:00,0.70594,0.70624,0.70577,0.70577,115400001.0
2005-08-16 09:10:00,0.70612,0.70631,0.70584,0.70584,118499999.0
2005-08-16 09:11:00,0.70587,0.70629,0.70587,0.70617,80500000.0
2005-08-16 09:12:00,0.70596,0.70647,0.70593,0.70647,88600001.0
2005-08-16 09:13:00,0.70628,0.70642,0.70608,0.70608,96399998.0
2005-08-16 09:14:00,0.70603,0.70655,0.70597,0.70637,62599999.0
2005-08-16 09:15:00,0.70624,0.70653,0.70601,0.70651,151999999.0
2005-08-16 09:16:00,0.70626,0.70634,0.70607,0.70625,59700001.0
2005-08-16 09:17:00,0.70613,0.70638,0.70603,0.70627,178400003.0
2005-08-16 09:18:00,0.70622,0.70627,0.70574,0.70578,107599999.0
2005-08-16 09:19:00,0.70585,0.70621,0.70576,0.70597,116199999.0
2005-08-16 09:20:00,0.70602,0.70616,0.70577,0.70602,86999999.0
2005-08-16 09:21:00,0.70612,0.70625,0.70595,0.70602,74900000.0
2005-08-16 09:22:00,0.70616,0.70621,0.7058,0.70586,75700000.0
2005-08-16 09:23:00,0.70594,0.70622,0.70567,0.70601,158700000.0
2005-08-16 09:24:00,0.70578,0.70613,0.70571,0.70578,108099999.0
2005-08-16 09:25:00,0.70556,0.70578,0.70556,0.70562,86600001.0
2005-08-16 09:26:00,0.70572,0.70586,0.70551,0.70578,145199999.0
2005-08-16 09:27:00,0.70582,0.70595,0.70573,0.70575,159300001.0
2005-08-16 09:28:00,0.70579,0.70594,0.70569,0.70569,91499998.0
2005-08-16 09:29:00,0.706,0.70618,0.70576,0.7059,145099998.0
2005-08-16 09:30:00,0.706,0.70625,0.70577,0.70583,95899999.0
2005-08-16 09:31:00,0.70602,0.70615,0.70589,0.70615,82600000.0
2005-08-16 09:32:00,0.70617,0.70628,0.70581,0.70581,49300000.0
2005-08-16 09:33:00,0.70603,0.70624,0.70592,0.70603,78299999.0
2005-08-16 09:34:00,0.70594,0.70638,0.70586,0.70617,79700000.0
2005-08-16 09:35:00,0.70586,0.70662,0.70574,0.70652,208499997.0
2005-08-16 09:36:00,0.7062,0.7065,0.70606,0.70638,101200000.0
2005-08-16 09:37:00,0.70633,0.70647,0.70609,0.70622,158100001.0
2005-08-16 09:38:00,0.70602,0.70637,0.70584,0.70608,126500000.0
2005-08-16 09:39:00,0.706,0.70614,0.70584,0.70609,150100000.0
2005-08-16 09:40:00,0.70615,0.70619,0.70587,0.70596,147699997.0
2005-08-16 09:41:00,0.70594,0.70636,0.70578,0.7061,178600001.0
2005-08-16 09:42:00,0.706,0.7061,0.70573,0.70591,125200000.0
2005-08-16 09:43:00,0.70602,0.70615,0.70559,0.70581,160700002.0
2005-08-16 09:44:00,0.70604,0.70609,0.70569,0.70588,135199998.0
2005-08-16 09:45:00,0.706,0.7061,0.70577,0.70589,168499998.0
2005-08-16 09:46:00,0.70579,0.70625,0.70568,0.70611,85599998.0
2005-08-16 09:47:00,0.70595,0.70617,0.70578,0.70616,157200000.0
2005-08-16 09:48:00,0.70597,0.70625,0.70575,0.70582,134299999.0
2005-08-16 09:49:00,0.70627,0.70632,0.7059,0.70592,105199999.0
2005-08-16 09:50:00,0.70607,0.70629,0.70566,0.70566,154200002.0
2005-08-16 09:51:00,0.70584,0.70603,0.70575,0.70588,105299999.0
2005-08-16 09:52:00,0.70627,0.70627,0.70565,0.70571,155599999.0
2005-08-16 09:53:00,0.70591,0.70593,0.70556,0.70563,107999999.0
2005-08-16 09:54:00,0.70555,0.70625,0.70555,0.70595,90300000.0
2005-08-16 09:55:00,0.706,0.70618,0.70577,0.70577,113699999.0
2005-08-16 09:56:00,0.70563,0.70613,0.7055,0.7055,115599998.0
2005-08-16 09:57:00,0.70554,0.70588,0.70554,0.70588,75099999.0
2005-08-16 09:58:00,0.70549,0.7057,0.70537,0.70539,76800000.0
2005-08-16 09:59:00,0.70559,0.70567,0.70541,0.70564,89000000.0
2005-08-16 10:00:00,0.70561,0.70583,0.70547,0.70583,129700000.0
2005-08-16 10:01:00,0.70573,0.70581,0.70547,0.70568,141000002.0
2005-08-16 10:02:00,0.70577,0.70589,0.70543,0.70559,53000000.0
2005-08-16 10:03:00,0.7057,0.7057,0.70496,0.70524,102800000.0
2005-08-16 10:04:00,0.70509,0.70546,0.70498,0.70498,103100000.0
2005-08-16 10:05:00,0.70481,0.70529,0.70481,0.70522,123000000.0
2005-08-16 10:06:00,0.70521,0.70522,0.70499,0.70509,111500002.0
2005-08-16 10:07:00,0.7051,0.7051,0.70474,0.70489,102100000.0
2005-08-16 10:08:00,0.70501,0.70558,0.70486,0.7051,120400003.0
2005-08-16 10:09:00,0.70494,0.70506,0.70464,0.70479,170100000.0
2005-08-16 10:10:00,0.70491,0.70518,0.70481,0.70513,90099999.0
2005-08-16 10:11:00,0.70481,0.70508,0.70454,0.70454,173200000.0
2005-08-16 10:12:00,0.7046,0.70489,0.7046,0.70482,115600000.0
2005-08-16 10:13:00,0.70495,0.70503,0.70451,0.70495,94100000.0
2005-08-16 10:14:00,0.70485,0.70487,0.70458,0.70481,57399999.0
2005-08-16 10:15:00,0.70507,0.70507,0.70474,0.70487,85300000.0
2005-08-16 10:16:00,0.70512,0.70547,0.70495,0.70503,139300000.0
2005-08-16 10:17:00,0.70495,0.70528,0.70486,0.70515,98900000.0
2005-08-16 10:18:00,0.70516,0.7052,0.70476,0.70476,113700000.0
2005-08-16 10:19:00,0.70478,0.70501,0.7047,0.70491,69200000.0
2005-08-16 10:20:00,0.70496,0.70514,0.70478,0.70491,146800002.0
2005-08-16 10:21:00,0.70493,0.70515,0.7048,0.70509,102899999.0
2005-08-16 10:22:00,0.70486,0.70505,0.70474,0.7048,87799999.0
2005-08-16 10:23:00,0.70467,0.70493,0.70452,0.7048,116200001.0
2005-08-16 10:24:00,0.70483,0.70494,0.70461,0.70476,84600000.0
2005-08-16 10:25:00,0.70475,0.70504,0.70475,0.70489,112099998.0
2005-08-16 10:26:00,0.7048,0.70504,0.70467,0.70472,162500001.0
2005-08-16 10:27:00,0.70457,0.70465,0.70442,0.70463,97299999.0
2005-08-16 10:28:00,0.70473,0.70487,0.70455,0.70475,92899999.0
2005-08-16 10:29:00,0.70469,0.70495,0.70462,0.70495,79099998.0
2005-08-16 10:30:00,0.70485,0.70493,0.7046,0.70488,80099999.0
2005-08-16 10:31:00,0.70485,0.70565,0.70483,0.70497,94899999.0
2005-08-16 10:32:00,0.70498,0.70517,0.70479,0.70511,123500000.0
2005-08-16 10:33:00,0.70504,0.70527,0.70501,0.7052,85599999.0
2005-08-16 10:34:00,0.70498,0.70541,0.70452,0.70524,149500001.0
2005-08-16 10:35:00,0.70529,0.7054,0.70492,0.70497,145599999.0
2005-08-16 10:36:00,0.7054,0.7054,0.70492,0.70525,167200001.0
2005-08-16 10:37:00,0.70528,0.70548,0.70496,0.70505,183800000.0
2005-08-16 10:38:00,0.70518,0.70518,0.70464,0.70495,90899999.0
2005-08-16 10:39:00,0.70467,0.7053,0.70467,0.70513,214399997.0
2005-08-16 10:40:00,0.70518,0.70518,0.70464,0.70476,112400000.0
2005-08-16 10:41:00,0.70492,0.70504,0.70457,0.70478,163000000.0
2005-08-16 10:42:00,0.70484,0.70498,0.70463,0.70473,86900000.0
2005-08-16 10:43:00,0.70463,0.7051,0.70456,0.70478,118600000.0
2005-08-16 10:44:00,0.70466,0.70495,0.70456,0.70472,116800000.0
2005-08-16 10:45:00,0.70492,0.70516,0.70477,0.70482,195700002.0
2005-08-16 10:46:00,0.70493,0.70516,0.70479,0.70479,131400000.0
2005-08-16 10:47:00,0.7049,0.70511,0.70466,0.70496,184500000.0
2005-08-16 10:48:00,0.70477,0.70485,0.70462,0.70485,128299999.0
2005-08-16 10:49:00,0.70466,0.70491,0.7045,0.70481,116399998.0
2005-08-16 10:50:00,0.7049,0.70492,0.70472,0.70486,132300001.0
2005-08-16 10:51:00,0.70458,0.70516,0.70448,0.70491,147700001.0
2005-08-16 10:52:00,0.7048,0.7055,0.70473,0.70535,112199999.0
2005-08-16 10:53:00,0.70507,0.70519,0.70485,0.70504,133800000.0
2005-08-16 10:54:00,0.70489,0.70522,0.70475,0.70499,91000000.0
2005-08-16 10:55:00,0.70488,0.70517,0.7048,0.7051,77900000.0
2005-08-16 10:56:00,0.70507,0.70514,0.70483,0.70499,129699998.0
2005-08-16 10:57:00,0.70505,0.70531,0.7049,0.705,36500000.0
2005-08-16 10:58:00,0.70524,0.70524,0.70487,0.705,181100003.0
2005-08-16 10:59:00,0.70489,0.70515,0.70487,0.70511,104200002.0
2005-08-16 11:00:00,0.70515,0.70522,0.70481,0.70513,106299999.0
2005-08-16 11:01:00,0.70496,0.70505,0.70462,0.70505,142999997.0
2005-08-16 11:02:00,0.70505,0.70513,0.70485,0.70498,231799998.0
2005-08-16 11:03:00,0.705,0.7052,0.70486,0.705,157000000.0
2005-08-16 11:04:00,0.70509,0.70513,0.70475,0.70482,102799999.0
2005-08-16 11:05:00,0.70498,0.70506,0.70482,0.70493,106699999.0
2005-08-16 11:06:00,0.70507,0.70521,0.70477,0.70491,171000002.0
2005-08-16 11:07:00,0.70487,0.7051,0.7048,0.70509,161400000.0
2005-08-16 11:08:00,0.705,0.7051,0.70489,0.70496,106300001.0
2005-08-16 11:09:00,0.70499,0.70508,0.70468,0.70505,117899998.0
2005-08-16 11:10:00,0.70512,0.70514,0.70481,0.70513,131699998.0
2005-08-16 11:11:00,0.70503,0.70524,0.70489,0.7052,76300000.0
2005-08-16 11:12:00,0.70473,0.70537,0.70473,0.70517,159899997.0
2005-08-16 11:13:00,0.70517,0.70523,0.70488,0.70507,146099999.0
2005-08-16 11:14:00,0.70485,0.70542,0.70471,0.70481,275799999.0
2005-08-16 11:15:00,0.70507,0.70517,0.70472,0.70507,139000000.0
2005-08-16 11:16:00,0.70506,0.70534,0.70482,0.70509,133800000.0
2005-08-16 11:17:00,0.70496,0.70508,0.7048,0.70487,121399999.0
2005-08-16 11:18:00,0.70489,0.70512,0.70477,0.70506,131100001.0
2005-08-16 11:19:00,0.70487,0.7049,0.70443,0.70464,89100001.0
2005-08-16 11:20:00,0.70458,0.70469,0.7041,0.70415,67500000.0
2005-08-16 11:21:00,0.70435,0.70464,0.70407,0.70407,112900001.0
2005-08-16 11:22:00,0.70402,0.70431,0.70402,0.70427,136699999.0
2005-08-16 11:23:00,0.70425,0.70445,0.70398,0.70418,95799999.0
2005-08-16 11:24:00,0.7042,0.70472,0.70412,0.70467,145999998.0
2005-08-16 11:25:00,0.70429,0.70467,0.70421,0.70445,116899998.0
2005-08-16 11:26:00,0.70452,0.70457,0.70428,0.70433,119700000.0
2005-08-16 11:27:00,0.70424,0.70461,0.70416,0.7042,124200000.0
2005-08-16 11:28:00,0.7041,0.70447,0.7041,0.70433,107300001.0
2005-08-16 11:29:00,0.70433,0.70433,0.70399,0.70425,100800000.0
2005-08-16 11:30:00,0.70449,0.70457,0.70421,0.70421,91100001.0
2005-08-16 11:31:00,0.70444,0.7045,0.70415,0.70427,183900001.0
2005-08-16 11:32:00,0.70447,0.70447,0.70415,0.70427,163000001.0
2005-08-16 11:33:00,0.70452,0.70455,0.70423,0.7045,131000001.0
2005-08-16 11:34:00,0.70449,0.70464,0.70423,0.70438,122300001.0
2005-08-16 11:35:00,0.70441,0.70474,0.70433,0.70459,158900001.0
2005-08-16 11:36:00,0.70436,0.70464,0.7043,0.70458,141700001.0
2005-08-16 11:37:00,0.70447,0.70458,0.70421,0.70421,124600002.0
2005-08-16 11:38:00,0.70425,0.70461,0.70425,0.7044,174399998.0
2005-08-16 11:39:00,0.7044,0.70477,0.70435,0.70447,201099997.0
2005-08-16 11:40:00,0.70441,0.70481,0.70441,0.70475,125999997.0
2005-08-16 11:41:00,0.70454,0.70469,0.7045,0.70462,130300002.0
2005-08-16 11:42:00,0.70467,0.70484,0.70445,0.70456,114600001.0
2005-08-16 11:43:00,0.70428,0.70468,0.70428,0.70442,82700001.0
2005-08-16 11:44:00,0.70451,0.70469,0.70446,0.7046,81200000.0
2005-08-16 11:45:00,0.70467,0.70475,0.70434,0.70444,106700000.0
2005-08-16 11:46:00,0.70459,0.70459,0.70435,0.70435,100900000.0
2005-08-16 11:47:00,0.70462,0.70471,0.70446,0.70451,149899999.0
2005-08-16 11:48:00,0.70428,0.7046,0.70425,0.70444,167300000.0
2005-08-16 11:49:00,0.70462,0.70468,0.70438,0.70453,156400001.0
2005-08-16 11:50:00,0.7042,0.70475,0.70413,0.70444,80500000.0
2005-08-16 11:51:00,0.70436,0.70453,0.7043,0.70432,166100000.0
2005-08-16 11:52:00,0.70436,0.7046,0.70417,0.70448,147199999.0
2005-08-16 11:53:00,0.70462,0.70462,0.70399,0.70399,123500002.0
2005-08-16 11:54:00,0.70395,0.70444,0.70383,0.70421,145600002.0
2005-08-16 11:55:00,0.70403,0.70403,0.70378,0.704,163300001.0
2005-08-16 11:56:00,0.70402,0.70406,0.7039,0.70405,150699997.0
2005-08-16 11:57:00,0.70412,0.70415,0.70376,0.70387,106900001.0
2005-08-16 11:58:00,0.7041,0.7041,0.70387,0.70393,160799999.0
2005-08-16 11:59:00,0.70402,0.70407,0.70374,0.70395,72600001.0
2005-08-16 12:00:00,0.70412,0.70412,0.7037,0.70379,94499997.0
2005-08-16 12:01:00,0.70383,0.70404,0.70355,0.70365,131800000.0
2005-08-16 12:02:00,0.70351,0.70388,0.70342,0.70357,139500000.0
2005-08-16 12:03:00,0.70375,0.70386,0.70342,0.7038,118900000.0
2005-08-16 12:04:00,0.70371,0.70382,0.70339,0.70362,213500001.0
2005-08-16 12:05:00,0.70373,0.70381,0.70356,0.70378,118499998.0
2005-08-16 12:06:00,0.7034,0.70383,0.70338,0.70378,158999997.0
2005-08-16 12:07:00,0.70335,0.70373,0.70321,0.70373,158400001.0
2005-08-16 12:08:00,0.70363,0.70371,0.70342,0.70342,86300000.0
2005-08-16 12:09:00,0.70355,0.70363,0.70345,0.70346,95399998.0
2005-08-16 12:10:00,0.70357,0.70368,0.70341,0.70363,262699996.0
2005-08-16 12:11:00,0.70356,0.70376,0.70346,0.70376,73900000.0
2005-08-16 12:12:00,0.70352,0.70386,0.70341,0.70367,76700000.0
2005-08-16 12:13:00,0.70375,0.70375,0.70343,0.70346,147199997.0
2005-08-16 12:14:00,0.70341,0.70378,0.70332,0.70348,113099999.0
2005-08-16 12:15:00,0.70376,0.70376,0.70324,0.70325,150099999.0
2005-08-16 12:16:00,0.70329,0.70385,0.70329,0.70385,144399999.0
2005-08-16 12:17:00,0.70362,0.70362,0.70328,0.70357,164600002.0
2005-08-16 12:18:00,0.70354,0.70382,0.70343,0.70377,67100000.0
2005-08-16 12:19:00,0.70385,0.70396,0.70354,0.7037,104000000.0
2005-08-16 12:20:00,0.70367,0.70387,0.70349,0.70349,99399998.0
2005-08-16 12:21:00,0.70324,0.70369,0.70323,0.70347,143900001.0
2005-08-16 12:22:00,0.70348,0.70354,0.7032,0.70331,146799999.0
2005-08-16 12:23:00,0.7035,0.70354,0.703,0.70328,131500002.0
2005-08-16 12:24:00,0.70355,0.70358,0.70313,0.70327,83299999.0
2005-08-16 12:25:00,0.70338,0.70346,0.70322,0.70343,85300000.0
2005-08-16 12:26:00,0.70331,0.70331,0.70285,0.70308,74200000.0
2005-08-16 12:27:00,0.70332,0.70339,0.70291,0.70305,80100000.0
2005-08-16 12:28:00,0.70292,0.70321,0.7028,0.70308,102800000.0
2005-08-16 12:29:00,0.70311,0.70327,0.70289,0.70295,89999999.0
2005-08-16 12:30:00,0.70291,0.70357,0.7028,0.70311,166299999.0
2005-08-16 12:31:00,0.70323,0.70352,0.70291,0.70329,96700000.0
2005-08-16 12:32:00,0.70337,0.70353,0.70314,0.70353,190000001.0
2005-08-16 12:33:00,0.70345,0.70357,0.70322,0.70331,144100000.0
2005-08-16 12:34:00,0.70349,0.70368,0.70332,0.70354,208000000.0
2005-08-16 12:35:00,0.70339,0.70347,0.70322,0.70345,152100001.0
2005-08-16 12:36:00,0.70338,0.70377,0.70334,0.70336,185700000.0
2005-08-16 12:37:00,0.70339,0.70356,0.7033,0.70338,173800002.0
2005-08-16 12:38:00,0.70346,0.70367,0.70326,0.7036,130999999.0
2005-08-16 12:39:00,0.70352,0.70369,0.70338,0.70356,144900000.0
2005-08-16 12:40:00,0.70341,0.70377,0.70335,0.70377,123500000.0
2005-08-16 12:41:00,0.70374,0.70374,0.70341,0.70341,126400000.0
2005-08-16 12:42:00,0.70358,0.70366,0.70322,0.70322,105700000.0
2005-08-16 12:43:00,0.70339,0.70363,0.70335,0.70362,113500000.0
2005-08-16 12:44:00,0.70351,0.70358,0.70334,0.70358,132500000.0
2005-08-16 12:45:00,0.70346,0.70362,0.70328,0.70328,89399999.0
2005-08-16 12:46:00,0.70342,0.70353,0.70329,0.70353,79300000.0
2005-08-16 12:47:00,0.70357,0.70365,0.7033,0.70342,111800002.0
2005-08-16 12:48:00,0.7033,0.70359,0.70299,0.70359,91700001.0
2005-08-16 12:49:00,0.70355,0.7036,0.70346,0.70346,46500000.0
2005-08-16 12:50:00,0.70333,0.70367,0.70318,0.70344,168899999.0
2005-08-16 12:51:00,0.70367,0.70385,0.70342,0.7036,107100001.0
2005-08-16 12:52:00,0.70365,0.7042,0.70365,0.70416,120100000.0
2005-08-16 12:53:00,0.70392,0.70407,0.70343,0.70368,111899999.0
2005-08-16 12:54:00,0.70365,0.70375,0.70322,0.7033,104400001.0
2005-08-16 12:55:00,0.70346,0.70397,0.70341,0.7037,175699999.0
2005-08-16 12:56:00,0.70385,0.70385,0.70336,0.70355,124900000.0
2005-08-16 12:57:00,0.70362,0.70371,0.70329,0.70346,131599999.0
2005-08-16 12:58:00,0.70347,0.70349,0.70333,0.70348,136900001.0
2005-08-16 12:59:00,0.70349,0.70359,0.70329,0.70347,83500000.0
2005-08-16 13:00:00,0.70356,0.70372,0.70337,0.70343,70900001.0
2005-08-16 13:01:00,0.70346,0.70368,0.70335,0.70359,76600000.0
2005-08-16 13:02:00,0.70344,0.70363,0.70337,0.70356,165099999.0
2005-08-16 13:03:00,0.70342,0.70361,0.70324,0.70349,127499999.0
2005-08-16 13:04:00,0.70315,0.70335,0.70282,0.70308,192099997.0
2005-08-16 13:05:00,0.70296,0.70305,0.70276,0.70289,130600000.0
2005-08-16 13:06:00,0.70263,0.70288,0.7025,0.70264,115399999.0
2005-08-16 13:07:00,0.70224,0.70267,0.70222,0.7026,213499997.0
2005-08-16 13:08:00,0.70235,0.70278,0.70235,0.70248,168400002.0
2005-08-16 13:09:00,0.70275,0.70303,0.70229,0.70229,129300001.0
2005-08-16 13:10:00,0.70239,0.70264,0.70204,0.70211,186900003.0
2005-08-16 13:11:00,0.70233,0.70264,0.7022,0.70252,142699997.0
2005-08-16 13:12:00,0.70263,0.70275,0.70239,0.70266,91999999.0
2005-08-16 13:13:00,0.70269,0.7028,0.70248,0.70271,129700000.0
2005-08-16 13:14:00,0.7026,0.70318,0.70256,0.70295,73200000.0
2005-08-16 13:15:00,0.70303,0.70308,0.70282,0.70286,152600001.0
2005-08-16 13:16:00,0.70282,0.70308,0.70255,0.70278,132800000.0
2005-08-16 13:17:00,0.70268,0.70286,0.70266,0.70266,89100000.0
2005-08-16 13:18:00,0.70259,0.70319,0.70254,0.70283,140700001.0
2005-08-16 13:19:00,0.70325,0.70346,0.70294,0.70326,76800001.0
2005-08-16 13:20:00,0.70335,0.70359,0.70314,0.7035,131299998.0
2005-08-16 13:21:00,0.70366,0.70372,0.70336,0.70351,96600000.0
2005-08-16 13:22:00,0.70365,0.70404,0.70343,0.70343,100200001.0
2005-08-16 13:23:00,0.70373,0.70387,0.70352,0.70362,119200001.0
2005-08-16 13:24:00,0.70375,0.70382,0.70336,0.70363,187000002.0
2005-08-16 13:25:00,0.70358,0.70404,0.70351,0.70366,98800002.0
2005-08-16 13:26:00,0.70372,0.70389,0.70319,0.70352,151999997.0
2005-08-16 13:27:00,0.7037,0.70412,0.70364,0.70406,115399999.0
2005-08-16 13:28:00,0.70399,0.70417,0.70386,0.70407,178699999.0
2005-08-16 13:29:00,0.70388,0.70411,0.70367,0.70395,167299999.0
2005-08-16 13:30:00,0.70383,0.70393,0.70368,0.70377,82300000.0
2005-08-16 13:31:00,0.70365,0.70392,0.70356,0.70368,91700000.0
2005-08-16 13:32:00,0.70372,0.70414,0.70367,0.70369,132299999.0
2005-08-16 13:33:00,0.70383,0.7041,0.70357,0.70375,133199998.0
2005-08-16 13:34:00,0.70368,0.70393,0.70366,0.70387,144500002.0
2005-08-16 13:35:00,0.70395,0.70401,0.70345,0.70383,115200000.0
2005-08-16 13:36:00,0.70384,0.7039,0.70357,0.7036,146400003.0
2005-08-16 13:37:00,0.70387,0.70387,0.70356,0.70368,154599999.0
2005-08-16 13:38:00,0.70392,0.70395,0.70361,0.70391,108499999.0
2005-08-16 13:39:00,0.70379,0.70396,0.70359,0.70369,112500000.0
2005-08-16 13:40:00,0.70374,0.70387,0.70362,0.70387,79299999.0
2005-08-16 13:41:00,0.70377,0.70388,0.70337,0.7037,259600002.0
2005-08-16 13:42:00,0.70369,0.7037,0.70352,0.70367,124499999.0
2005-08-16 13:43:00,0.70364,0.70384,0.70359,0.70384,63100000.0
2005-08-16 13:44:00,0.70361,0.70389,0.70347,0.70379,156899999.0
2005-08-16 13:45:00,0.70388,0.70399,0.70361,0.70368,147600000.0
2005-08-16 13:46:00,0.70375,0.70388,0.70359,0.7037,177399997.0
2005-08-16 13:47:00,0.70358,0.70417,0.70358,0.70417,130799999.0
2005-08-16 13:48:00,0.70374,0.70412,0.70359,0.70386,118599999.0
2005-08-16 13:49:00,0.70412,0.70412,0.70353,0.70355,83600001.0
2005-08-16 13:50:00,0.70333,0.70388,0.70333,0.70386,113299999.0
2005-08-16 13:51:00,0.70374,0.70406,0.70368,0.70403,142800000.0
2005-08-16 13:52:00,0.70409,0.70409,0.70365,0.70382,107299999.0
2005-08-16 13:53:00,0.70386,0.70395,0.70363,0.70368,148600001.0
2005-08-16 13:54:00,0.70358,0.70377,0.70358,0.70366,66500000.0
2005-08-16 13:55:00,0.70368,0.70386,0.70344,0.70373,95299998.0
2005-08-16 13:56:00,0.70369,0.70383,0.70344,0.70355,86099999.0
2005-08-16 13:57:00,0.70349,0.70383,0.70344,0.70346,137800004.0
2005-08-16 13:58:00,0.70344,0.70379,0.70344,0.70352,85700000.0
2005-08-16 13:59:00,0.70334,0.70387,0.70334,0.70363,136600002.0
2005-08-16 14:00:00,0.70364,0.7038,0.7033,0.70362,162800001.0
2005-08-16 14:01:00,0.70345,0.70363,0.70333,0.70343,121200002.0
2005-08-16 14:02:00,0.70362,0.70384,0.70342,0.70374,138900000.0
2005-08-16 14:03:00,0.70373,0.70403,0.70347,0.70387,213999998.0
2005-08-16 14:04:00,0.70379,0.70388,0.70342,0.70388,245899998.0
2005-08-16 14:05:00,0.70382,0.70396,0.70347,0.70371,191999999.0
2005-08-16 14:06:00,0.70385,0.70394,0.70349,0.7036,153100001.0
2005-08-16 14:07:00,0.70359,0.7037,0.70346,0.70359,67600000.0
2005-08-16 14:08:00,0.70367,0.7037,0.70331,0.70356,87600001.0
2005-08-16 14:09:00,0.7034,0.7037,0.70331,0.70354,152499999.0
2005-08-16 14:10:00,0.7037,0.70387,0.70346,0.70348,112899999.0
2005-08-16 14:11:00,0.70357,0.70376,0.70337,0.70368,122800000.0
2005-08-16 14:12:00,0.70351,0.70381,0.70347,0.70375,77800001.0
2005-08-16 14:13:00,0.70389,0.70415,0.70345,0.7036,105200000.0
2005-08-16 14:14:00,0.70382,0.70394,0.70355,0.70375,152100001.0
2005-08-16 14:15:00,0.7038,0.70388,0.70365,0.70388,91700001.0
2005-08-16 14:16:00,0.70372,0.70406,0.70361,0.70391,101000000.0
2005-08-16 14:17:00,0.7038,0.70401,0.70371,0.70384,146900002.0
2005-08-16 14:18:00,0.70366,0.70445,0.70366,0.70383,245700001.0
2005-08-16 14:19:00,0.70371,0.7039,0.7036,0.70387,117800002.0
2005-08-16 14:20:00,0.70382,0.70396,0.70362,0.70388,135100003.0
2005-08-16 14:21:00,0.70356,0.70387,0.7035,0.7037,185800000.0
2005-08-16 14:22:00,0.70356,0.70383,0.70348,0.70351,163499998.0
2005-08-16 14:23:00,0.70361,0.70382,0.70345,0.70375,86500000.0
2005-08-16 14:24:00,0.70373,0.70387,0.70349,0.70349,119899997.0
2005-08-16 14:25:00,0.70369,0.70382,0.70358,0.70377,121599999.0
2005-08-16 14:26:00,0.70372,0.70391,0.70347,0.70368,138500003.0
2005-08-16 14:27:00,0.70374,0.70392,0.70357,0.70363,194200001.0
2005-08-16 14:28:00,0.70377,0.7039,0.70345,0.70345,130899999.0
2005-08-16 14:29:00,0.70368,0.70387,0.70345,0.70372,109600000.0
2005-08-16 14:30:00,0.70375,0.70393,0.70341,0.70369,164099999.0
2005-08-16 14:31:00,0.70358,0.70376,0.70333,0.7036,109100003.0
2005-08-16 14:32:00,0.70343,0.70364,0.70336,0.70349,119799999.0
2005-08-16 14:33:00,0.70359,0.70364,0.70336,0.70349,86900001.0
2005-08-16 14:34:00,0.7035,0.70367,0.70273,0.70308,150200000.0
2005-08-16 14:35:00,0.70313,0.70326,0.70292,0.70297,84799998.0
2005-08-16 14:36:00,0.70307,0.70338,0.70294,0.70338,104500000.0
2005-08-16 14:37:00,0.70321,0.70337,0.70292,0.70292,118599999.0
2005-08-16 14:38:00,0.70281,0.70321,0.70274,0.70321,91199998.0
2005-08-16 14:39:00,0.70281,0.70313,0.70252,0.70313,127300001.0
2005-08-16 14:40:00,0.70286,0.70304,0.70256,0.70256,160600000.0
2005-08-16 14:41:00,0.70248,0.70294,0.70233,0.70258,144099996.0
2005-08-16 14:42:00,0.70304,0.70306,0.7026,0.70265,131000000.0
2005-08-16 14:43:00,0.7026,0.70275,0.70224,0.70244,139900002.0
2005-08-16 14:44:00,0.70262,0.70274,0.70232,0.70235,129099998.0
2005-08-16 14:45:00,0.70223,0.70249,0.7022,0.70223,60400000.0
2005-08-16 14:46:00,0.70225,0.70254,0.70215,0.70254,98399999.0
2005-08-16 14:47:00,0.70247,0.70266,0.70225,0.70243,203799997.0
2005-08-16 14:48:00,0.70262,0.70283,0.70242,0.70256,87000000.0
2005-08-16 14:49:00,0.70257,0.70298,0.70233,0.70283,162899999.0
2005-08-16 14:50:00,0.70291,0.70302,0.70271,0.70276,92900000.0
2005-08-16 14:51:00,0.70281,0.703,0.70266,0.70266,98800001.0
2005-08-16 14:52:00,0.70245,0.70272,0.70233,0.70235,152899998.0
2005-08-16 14:53:00,0.70242,0.70242,0.70207,0.70228,143700001.0
2005-08-16 14:54:00,0.70205,0.70248,0.70205,0.70248,125100003.0
2005-08-16 14:55:00,0.70256,0.70264,0.70225,0.70251,128400001.0
2005-08-16 14:56:00,0.70234,0.70269,0.70229,0.70256,152000002.0
2005-08-16 14:57:00,0.7023,0.70263,0.70226,0.70254,115200002.0
2005-08-16 14:58:00,0.70271,0.70293,0.70249,0.70286,140199999.0
2005-08-16 14:59:00,0.70299,0.70312,0.70286,0.70299,79599999.0
2005-08-16 15:00:00,0.70316,0.70323,0.70282,0.70315,141800000.0
2005-08-16 15:01:00,0.70303,0.7032,0.70227,0.70247,126599999.0
2005-08-16 15:02:00,0.70272,0.70283,0.70253,0.70253,121100000.0
2005-08-16 15:03:00,0.70241,0.70293,0.70233,0.70285,178599999.0
2005-08-16 15:04:00,0.7028,0.70282,0.70254,0.70264,137100000.0
2005-08-16 15:05:00,0.70261,0.70279,0.7025,0.70273,74100000.0
2005-08-16 15:06:00,0.70276,0.70298,0.70229,0.70279,141800000.0
2005-08-16 15:07:00,0.70312,0.70313,0.70252,0.70255,86600000.0
2005-08-16 15:08:00,0.70265,0.7029,0.70246,0.70246,182599999.0
2005-08-16 15:09:00,0.70271,0.70286,0.7026,0.7027,156599998.0
2005-08-16 15:10:00,0.70269,0.70283,0.70247,0.70249,110400001.0
2005-08-16 15:11:00,0.7024,0.70263,0.70221,0.70221,163900001.0
2005-08-16 15:12:00,0.70232,0.70267,0.70227,0.70251,128100001.0
2005-08-16 15:13:00,0.70269,0.70272,0.70235,0.70258,142599999.0
2005-08-16 15:14:00,0.70276,0.70276,0.70243,0.70257,115600001.0
2005-08-16 15:15:00,0.70253,0.70305,0.70244,0.70292,145599998.0
2005-08-16 15:16:00,0.7028,0.70291,0.70251,0.70291,135600000.0
2005-08-16 15:17:00,0.70286,0.7032,0.70273,0.70292,99199999.0
2005-08-16 15:18:00,0.70301,0.70305,0.70267,0.70267,128999998.0
2005-08-16 15:19:00,0.70276,0.70299,0.70262,0.70276,139200000.0
2005-08-16 15:20:00,0.70276,0.70294,0.70257,0.70276,184999998.0
2005-08-16 15:21:00,0.70282,0.703,0.70247,0.70288,159599998.0
2005-08-16 15:22:00,0.70261,0.70284,0.70258,0.70276,126300001.0
2005-08-16 15:23:00,0.70281,0.70282,0.70255,0.70264,143999998.0
2005-08-16 15:24:00,0.70262,0.70288,0.70241,0.70275,181700000.0
2005-08-16 15:25:00,0.70268,0.70285,0.70245,0.70273,159800001.0
2005-08-16 15:26:00,0.7027,0.70299,0.70265,0.70288,103700001.0
2005-08-16 15:27:00,0.70283,0.70314,0.70261,0.70273,152999999.0
2005-08-16 15:28:00,0.70273,0.70298,0.70262,0.70285,80199999.0
2005-08-16 15:29:00,0.70285,0.70285,0.70245,0.70268,163699997.0
2005-08-16 15:30:00,0.70273,0.70274,0.70247,0.70247,93299999.0
2005-08-16 15:31:00,0.70258,0.70272,0.70244,0.70245,80800001.0
2005-08-16 15:32:00,0.70272,0.70278,0.70241,0.70268,93300000.0
2005-08-16 15:33:00,0.70281,0.70301,0.70277,0.70277,165600003.0
2005-08-16 15:34:00,0.70292,0.70293,0.70268,0.7028,84800000.0
2005-08-16 15:35:00,0.7029,0.70299,0.70268,0.70274,110300000.0
2005-08-16 15:36:00,0.70271,0.70293,0.70269,0.70292,127600001.0
2005-08-16 15:37:00,0.70283,0.70297,0.70266,0.70296,121200000.0
2005-08-16 15:38:00,0.70263,0.70293,0.70262,0.70288,98900000.0
2005-08-16 15:39:00,0.70276,0.70296,0.70264,0.70285,133000000.0
2005-08-16 15:40:00,0.703,0.70305,0.70238,0.70238,109400001.0
2005-08-16 15:41:00,0.70258,0.70293,0.70251,0.70281,110100000.0
2005-08-16 15:42:00,0.70273,0.70291,0.70263,0.70275,111599997.0
2005-08-16 15:43:00,0.70276,0.70287,0.7023,0.7023,123199997.0
2005-08-16 15:44:00,0.70234,0.70269,0.70234,0.70242,94800000.0
2005-08-16 15:45:00,0.70256,0.70269,0.70237,0.70267,105499996.0
2005-08-16 15:46:00,0.70281,0.70291,0.70249,0.70249,102700000.0
2005-08-16 15:47:00,0.70281,0.70302,0.70242,0.7026,105100000.0
2005-08-16 15:48:00,0.70274,0.70294,0.70237,0.7028,87600000.0
2005-08-16 15:49:00,0.70272,0.70296,0.70266,0.70277,155100001.0
2005-08-16 15:50:00,0.70278,0.7029,0.70247,0.70256,104400000.0
2005-08-16 15:51:00,0.70246,0.70307,0.70234,0.70294,141300002.0
2005-08-16 15:52:00,0.70283,0.70302,0.70263,0.70285,131499999.0
2005-08-16 15:53:00,0.70291,0.70325,0.70267,0.70315,125200000.0
2005-08-16 15:54:00,0.70314,0.70322,0.70273,0.70277,127100002.0
2005-08-16 15:55:00,0.70318,0.70336,0.7029,0.70294,103299999.0
2005-08-16 15:56:00,0.70309,0.70338,0.70298,0.70332,100799999.0
2005-08-16 15:57:00,0.70344,0.70344,0.70297,0.70322,131499999.0
2005-08-16 15:58:00,0.70325,0.70327,0.70285,0.70304,92300000.0
2005-08-16 15:59:00,0.70284,0.70322,0.70284,0.70315,117900001.0
2005-08-16 16:00:00,0.70325,0.7034,0.70303,0.7031,100899999.0
2005-08-16 16:01:00,0.70304,0.70337,0.70296,0.70315,158999996.0
2005-08-16 16:02:00,0.70307,0.70314,0.70284,0.70286,177999997.0
2005-08-16 16:03:00,0.7031,0.70325,0.70287,0.70301,133900000.0
2005-08-16 16:04:00,0.70307,0.70308,0.70275,0.70275,122000000.0
2005-08-16 16:05:00,0.70277,0.703,0.70277,0.70278,96400000.0
2005-08-16 16:06:00,0.70288,0.7032,0.70276,0.70298,113300000.0
2005-08-16 16:07:00,0.70297,0.7031,0.70282,0.70291,85700000.0
2005-08-16 16:08:00,0.70298,0.70323,0.70263,0.7031,131599998.0
2005-08-16 16:09:00,0.70306,0.70322,0.70287,0.70314,129500002.0
2005-08-16 16:10:00,0.70311,0.70348,0.70304,0.70348,119199998.0
2005-08-16 16:11:00,0.70341,0.70341,0.70281,0.703,102900001.0
2005-08-16 16:12:00,0.70346,0.70346,0.70276,0.70291,129800002.0
2005-08-16 16:13:00,0.70309,0.7032,0.70299,0.70312,97999999.0
2005-08-16 16:14:00,0.70322,0.70333,0.70302,0.70305,101099998.0
2005-08-16 16:15:00,0.70299,0.70342,0.70291,0.70307,233999999.0
2005-08-16 16:16:00,0.70344,0.70348,0.70302,0.70336,92499999.0
2005-08-16 16:17:00,0.70331,0.70338,0.70298,0.70327,150499998.0
2005-08-16 16:18:00,0.70331,0.70334,0.7031,0.7031,86700001.0
2005-08-16 16:19:00,0.70313,0.70359,0.70295,0.70328,169199997.0
2005-08-16 16:20:00,0.7031,0.70338,0.70301,0.70312,123799999.0
2005-08-16 16:21:00,0.70303,0.70312,0.70268,0.7029,152399998.0
2005-08-16 16:22:00,0.70289,0.7031,0.70252,0.70278,156999999.0
2005-08-16 16:23:00,0.70282,0.70296,0.70276,0.7029,83900000.0
2005-08-16 16:24:00,0.70291,0.70311,0.70276,0.7031,132200001.0
2005-08-16 16:25:00,0.70277,0.7029,0.70221,0.7027,174800000.0
2005-08-16 16:26:00,0.70252,0.70264,0.70235,0.70235,172300002.0
2005-08-16 16:27:00,0.70246,0.70253,0.70231,0.70245,83800000.0
2005-08-16 16:28:00,0.70224,0.70264,0.70215,0.70231,166999998.0
2005-08-16 16:29:00,0.70243,0.70253,0.70219,0.70245,97900000.0
2005-08-16 16:30:00,0.7024,0.70298,0.70232,0.70278,94500000.0
2005-08-16 16:31:00,0.70278,0.70303,0.70251,0.70287,127399997.0
2005-08-16 16:32:00,0.70283,0.70309,0.70258,0.7027,164700000.0
2005-08-16 16:33:00,0.7028,0.703,0.7026,0.70283,201399999.0
2005-08-16 16:34:00,0.70271,0.70289,0.7026,0.70269,102800000.0
2005-08-16 16:35:00,0.7026,0.70273,0.70243,0.70271,172900002.0
2005-08-16 16:36:00,0.7025,0.70301,0.7025,0.70288,169600001.0
2005-08-16 16:37:00,0.70271,0.70286,0.70256,0.70258,117899999.0
2005-08-16 16:38:00,0.70272,0.70299,0.70262,0.7029,126399999.0
2005-08-16 16:39:00,0.70249,0.70294,0.70249,0.70285,65500000.0
2005-08-16 16:40:00,0.7027,0.70299,0.70254,0.70279,67699998.0
2005-08-16 16:41:00,0.70261,0.70288,0.70256,0.70282,129099998.0
2005-08-16 16:42:00,0.70238,0.70294,0.70238,0.70284,124400002.0
2005-08-16 16:43:00,0.70291,0.70292,0.70256,0.70282,183199998.0
2005-08-16 16:44:00,0.7026,0.70277,0.70236,0.7026,89399999.0
2005-08-16 16:45:00,0.70269,0.70321,0.70269,0.70282,101799999.0
2005-08-16 16:46:00,0.7029,0.7033,0.70283,0.70311,128600000.0
2005-08-16 16:47:00,0.70296,0.70312,0.7027,0.70292,149500001.0
2005-08-16 16:48:00,0.70282,0.70304,0.70278,0.70283,112900001.0
2005-08-16 16:49:00,0.70285,0.70302,0.70256,0.70294,85399999.0
2005-08-16 16:50:00,0.7027,0.70292,0.70261,0.7027,98100000.0
2005-08-16 16:51:00,0.70272,0.70316,0.70263,0.70285,177599999.0
2005-08-16 16:52:00,0.70288,0.70321,0.70283,0.70304,108300001.0
2005-08-16 16:53:00,0.70304,0.70305,0.70269,0.70292,108200001.0
2005-08-16 16:54:00,0.70255,0.70302,0.70255,0.70269,164699999.0
2005-08-16 16:55:00,0.70285,0.70303,0.70266,0.70271,121400000.0
2005-08-16 16:56:00,0.70267,0.70294,0.70261,0.70294,76500001.0
2005-08-16 16:57:00,0.70281,0.70326,0.70263,0.70326,80900000.0
2005-08-16 16:58:00,0.70273,0.70313,0.70255,0.70295,138100000.0
2005-08-16 16:59:00,0.70306,0.70331,0.70269,0.70297,133100000.0
2005-08-16 17:00:00,0.70333,0.70336,0.70283,0.70288,136899999.0
2005-08-16 17:01:00,0.70288,0.70344,0.70282,0.70344,128200001.0
2005-08-16 17:02:00,0.70333,0.70361,0.70304,0.70361,81300000.0
2005-08-16 17:03:00,0.70358,0.70365,0.70295,0.70365,88400000.0
2005-08-16 17:04:00,0.70313,0.70357,0.70312,0.70357,76599999.0
2005-08-16 17:05:00,0.70331,0.70381,0.70317,0.70361,117099999.0
2005-08-16 17:06:00,0.70355,0.70381,0.70332,0.7036,137899998.0
2005-08-16 17:07:00,0.70338,0.70366,0.70331,0.70366,134200001.0
2005-08-16 17:08:00,0.70328,0.70369,0.70322,0.70329,166400000.0
2005-08-16 17:09:00,0.7032,0.70358,0.70315,0.70358,175600001.0
2005-08-16 17:10:00,0.70359,0.70364,0.7032,0.70341,66300000.0
2005-08-16 17:11:00,0.70348,0.70365,0.70321,0.70346,127600001.0
2005-08-16 17:12:00,0.70318,0.70362,0.70311,0.70317,155300000.0
2005-08-16 17:13:00,0.70338,0.70352,0.70308,0.70344,112499999.0
2005-08-16 17:14:00,0.7032,0.70362,0.70317,0.70322,123599998.0
2005-08-16 17:15:00,0.70345,0.70365,0.70326,0.70346,78900000.0
2005-08-16 17:16:00,0.70347,0.70354,0.7032,0.70348,119700000.0
2005-08-16 17:17:00,0.70343,0.70366,0.70329,0.70342,65499999.0
2005-08-16 17:18:00,0.70356,0.70392,0.70311,0.70319,160300000.0
2005-08-16 17:19:00,0.70333,0.70364,0.70318,0.70318,138999999.0
2005-08-16 17:20:00,0.7036,0.70362,0.70312,0.70352,127799998.0
2005-08-16 17:21:00,0.70316,0.70355,0.70316,0.70341,109500001.0
2005-08-16 17:22:00,0.70321,0.70377,0.70312,0.70377,167800001.0
2005-08-16 17:23:00,0.70329,0.70359,0.70327,0.70355,117600001.0
2005-08-16 17:24:00,0.70344,0.70364,0.70329,0.70329,134299999.0
2005-08-16 17:25:00,0.7034,0.70349,0.70317,0.70326,90000000.0
2005-08-16 17:26:00,0.70362,0.70368,0.70315,0.70349,119699998.0
2005-08-16 17:27:00,0.70339,0.70357,0.7033,0.70355,102500000.0
2005-08-16 17:28:00,0.70339,0.70361,0.70333,0.70355,126500000.0
2005-08-16 17:29:00,0.70377,0.70386,0.70341,0.70359,118100001.0
2005-08-16 17:30:00,0.70377,0.70395,0.7035,0.70371,82300000.0
2005-08-16 17:31:00,0.70389,0.7039,0.70353,0.70353,119400000.0
2005-08-16 17:32:00,0.70379,0.70389,0.7036,0.70368,111699999.0
2005-08-16 17:33:00,0.70358,0.70394,0.70348,0.70361,115400000.0
2005-08-16 17:34:00,0.70386,0.70403,0.70363,0.70386,130400001.0
2005-08-16 17:35:00,0.70353,0.70393,0.70345,0.70377,100599997.0
2005-08-16 17:36:00,0.70385,0.70406,0.70354,0.70381,120399999.0
2005-08-16 17:37:00,0.70391,0.70418,0.70387,0.704,81999999.0
2005-08-16 17:38:00,0.70384,0.70404,0.70384,0.70394,100799999.0
2005-08-16 17:39:00,0.70388,0.70422,0.70362,0.70378,166099997.0
2005-08-16 17:40:00,0.70365,0.70428,0.70358,0.70383,125900000.0
2005-08-16 17:41:00,0.70374,0.70395,0.70351,0.70379,149299999.0
2005-08-16 17:42:00,0.7038,0.704,0.70374,0.70375,88400001.0
2005-08-16 17:43:00,0.70376,0.70422,0.70364,0.70417,160499999.0
2005-08-16 17:44:00,0.70376,0.70415,0.70365,0.70408,129299998.0
2005-08-16 17:45:00,0.70343,0.70415,0.70333,0.70378,120400001.0
2005-08-16 17:46:00,0.70388,0.70396,0.70345,0.70365,88400000.0
2005-08-16 17:47:00,0.70359,0.70387,0.70326,0.70381,128500000.0
2005-08-16 17:48:00,0.70386,0.70386,0.70348,0.70357,127199999.0
2005-08-16 17:49:00,0.70337,0.70389,0.70337,0.70375,93200000.0
2005-08-16 17:50:00,0.70397,0.70437,0.70353,0.70371,127099999.0
2005-08-16 17:51:00,0.70393,0.70405,0.70355,0.70399,164000000.0
2005-08-16 17:52:00,0.70382,0.70389,0.70343,0.70352,95600000.0
2005-08-16 17:53:00,0.70374,0.70374,0.70316,0.70326,222200000.0
2005-08-16 17:54:00,0.70326,0.70345,0.70315,0.70321,127100000.0
2005-08-16 17:55:00,0.70343,0.70362,0.70322,0.70322,111500000.0
2005-08-16 17:56:00,0.70303,0.70338,0.70303,0.70337,56600000.0
2005-08-16 17:57:00,0.70319,0.70352,0.70316,0.70334,146099998.0
2005-08-16 17:58:00,0.70355,0.7038,0.70333,0.70349,88300000.0
2005-08-16 17:59:00,0.70332,0.70347,0.70306,0.70327,143099999.0
2005-08-16 18:00:00,0.70305,0.70339,0.70297,0.70329,95099999.0
2005-08-16 18:01:00,0.70317,0.70322,0.70291,0.70297,96800000.0
2005-08-16 18:02:00,0.70302,0.70324,0.70285,0.70324,138000000.0
2005-08-16 18:03:00,0.70315,0.70347,0.70299,0.70307,383000002.0
2005-08-16 18:04:00,0.70326,0.70341,0.70287,0.7033,232899996.0
2005-08-16 18:05:00,0.70315,0.7035,0.70301,0.70312,377500001.0
2005-08-16 18:06:00,0.70321,0.70363,0.70307,0.70363,136400002.0
2005-08-16 18:07:00,0.70337,0.70376,0.70324,0.70355,384700003.0
2005-08-16 18:08:00,0.70354,0.70373,0.70319,0.70355,165500001.0
2005-08-16 18:09:00,0.70333,0.70382,0.70323,0.70364,247299998.0
2005-08-16 18:10:00,0.70334,0.70364,0.70329,0.70341,180800001.0
2005-08-16 18:11:00,0.70346,0.70353,0.70325,0.70345,122700000.0
2005-08-16 18:12:00,0.70367,0.70367,0.70322,0.70354,110300000.0
2005-08-16 18:13:00,0.70341,0.70371,0.70331,0.70358,104499998.0
2005-08-16 18:14:00,0.70348,0.70373,0.7034,0.70351,93600000.0
2005-08-16 18:15:00,0.70338,0.70385,0.70335,0.70356,172000000.0
2005-08-16 18:16:00,0.70351,0.70362,0.70315,0.70353,319999998.0
2005-08-16 18:17:00,0.70347,0.70352,0.7032,0.70346,170100002.0
2005-08-16 18:18:00,0.7032,0.70358,0.70318,0.70344,333900002.0
2005-08-16 18:19:00,0.70333,0.70358,0.70281,0.70281,280400000.0
2005-08-16 18:20:00,0.70296,0.70337,0.70296,0.70314,130199999.0
2005-08-16 18:21:00,0.70306,0.70321,0.70285,0.70293,278499999.0
2005-08-16 18:22:00,0.70283,0.70311,0.70281,0.70299,147099999.0
2005-08-16 18:23:00,0.70298,0.70308,0.70271,0.70301,369399998.0
2005-08-16 18:24:00,0.70286,0.70304,0.70271,0.70288,274400001.0
2005-08-16 18:25:00,0.70283,0.70291,0.70258,0.70282,208899999.0
2005-08-16 18:26:00,0.70278,0.70312,0.70264,0.70302,146500001.0
2005-08-16 18:27:00,0.70302,0.70318,0.70273,0.70317,296300000.0
2005-08-16 18:28:00,0.70315,0.70315,0.70265,0.70297,176299998.0
2005-08-16 18:29:00,0.7029,0.70357,0.70278,0.70288,240399998.0
2005-08-16 18:30:00,0.70315,0.70323,0.70281,0.7031,114899999.0
2005-08-16 18:31:00,0.70313,0.70315,0.70273,0.70299,261700000.0
2005-08-16 18:32:00,0.70304,0.70326,0.70288,0.70292,97500000.0
2005-08-16 18:33:00,0.70326,0.70326,0.70267,0.70267,234999997.0
2005-08-16 18:34:00,0.70309,0.70322,0.70288,0.70291,119999998.0
2005-08-16 18:35:00,0.70294,0.70316,0.70265,0.70285,221200000.0
2005-08-16 18:36:00,0.70281,0.70307,0.70258,0.70275,234599998.0
2005-08-16 18:37:00,0.70259,0.70291,0.70256,0.70289,64000000.0
2005-08-16 18:38:00,0.70281,0.70301,0.70272,0.70278,177200001.0
2005-08-16 18:39:00,0.70274,0.70287,0.70258,0.7026,386899998.0
2005-08-16 18:40:00,0.70265,0.70285,0.70261,0.70285,85199998.0
2005-08-16 18:41:00,0.70264,0.70282,0.70251,0.70259,289999999.0
2005-08-16 18:42:00,0.70261,0.70315,0.70248,0.70307,132500000.0
2005-08-16 18:43:00,0.70282,0.70312,0.70255,0.70285,627899997.0
2005-08-16 18:44:00,0.70288,0.70308,0.70261,0.70269,328500000.0
2005-08-16 18:45:00,0.70266,0.70292,0.70242,0.70266,458100003.0
2005-08-16 18:46:00,0.70256,0.70278,0.70237,0.70249,212199996.0
2005-08-16 18:47:00,0.70244,0.70339,0.70244,0.70314,196400000.0
2005-08-16 18:48:00,0.70306,0.70336,0.70265,0.70294,135200000.0
2005-08-16 18:49:00,0.7029,0.70318,0.70285,0.70295,216800001.0
2005-08-16 18:50:00,0.70291,0.7031,0.70267,0.70289,134900000.0
2005-08-16 18:51:00,0.70285,0.70314,0.70274,0.70288,162600000.0
2005-08-16 18:52:00,0.70302,0.7031,0.70275,0.70279,162700000.0
2005-08-16 18:53:00,0.70281,0.70296,0.7027,0.70287,170199998.0
2005-08-16 18:54:00,0.7029,0.70326,0.70287,0.70323,121099999.0
2005-08-16 18:55:00,0.70333,0.70333,0.70279,0.70308,191600000.0
2005-08-16 18:56:00,0.70298,0.70346,0.70294,0.70317,98499998.0
2005-08-16 18:57:00,0.70296,0.7033,0.70284,0.70298,129800000.0
2005-08-16 18:58:00,0.70297,0.70315,0.70285,0.70315,144900000.0
2005-08-16 18:59:00,0.70312,0.70333,0.70267,0.70301,215899997.0
2005-08-16 19:00:00,0.70294,0.70313,0.70279,0.70304,208799999.0
2005-08-16 19:01:00,0.70312,0.70313,0.70233,0.70233,98600002.0
2005-08-16 19:02:00,0.70267,0.70269,0.70229,0.70243,135799999.0
2005-08-16 19:03:00,0.70225,0.70262,0.70193,0.70193,225700000.0
2005-08-16 19:04:00,0.70212,0.70267,0.70212,0.70233,241499996.0
2005-08-16 19:05:00,0.70221,0.70243,0.70213,0.70227,135399999.0
2005-08-16 19:06:00,0.70237,0.70243,0.70207,0.70221,278099999.0
2005-08-16 19:07:00,0.7023,0.70254,0.70219,0.70245,314600000.0
2005-08-16 19:08:00,0.70236,0.7028,0.70236,0.70248,228600003.0
2005-08-16 19:09:00,0.70239,0.70265,0.70226,0.70233,189500002.0
2005-08-16 19:10:00,0.70253,0.70272,0.70246,0.70272,153900001.0
2005-08-16 19:11:00,0.70254,0.70265,0.70237,0.70237,100000001.0
2005-08-16 19:12:00,0.70242,0.7027,0.70229,0.70257,107700000.0
2005-08-16 19:13:00,0.70246,0.70274,0.70244,0.70263,136200001.0
2005-08-16 19:14:00,0.70238,0.70286,0.70238,0.70285,112499999.0
2005-08-16 19:15:00,0.70278,0.70311,0.70254,0.70276,147000000.0
2005-08-16 19:16:00,0.70272,0.70303,0.70272,0.70294,135800001.0
2005-08-16 19:17:00,0.70281,0.70291,0.70251,0.70269,160400000.0
2005-08-16 19:18:00,0.70273,0.70292,0.70257,0.70263,183400000.0
2005-08-16 19:19:00,0.70275,0.70294,0.70274,0.70284,123500000.0
2005-08-16 19:20:00,0.70282,0.7029,0.70254,0.70257,74200001.0
2005-08-16 19:21:00,0.70253,0.70298,0.70241,0.70262,160000000.0
2005-08-16 19:22:00,0.70265,0.70291,0.70249,0.7027,190699999.0
2005-08-16 19:23:00,0.70289,0.70303,0.70243,0.70263,94599999.0
2005-08-16 19:24:00,0.70264,0.70301,0.70263,0.70273,92800000.0
2005-08-16 19:25:00,0.7027,0.70287,0.70266,0.70285,85100000.0
2005-08-16 19:26:00,0.70277,0.70285,0.70244,0.70246,128399998.0
2005-08-16 19:27:00,0.70251,0.70291,0.70251,0.70279,179300000.0
2005-08-16 19:28:00,0.7027,0.70291,0.70255,0.70257,170900000.0
2005-08-16 19:29:00,0.70251,0.70277,0.70245,0.70263,159799998.0
2005-08-16 19:30:00,0.70283,0.70302,0.70258,0.70258,72700002.0
2005-08-16 19:31:00,0.70275,0.70278,0.70253,0.70267,104500001.0
2005-08-16 19:32:00,0.70286,0.70296,0.70249,0.70285,149199998.0
2005-08-16 19:33:00,0.70283,0.70283,0.7023,0.7023,119400000.0
2005-08-16 19:34:00,0.70271,0.70274,0.70237,0.70273,202000000.0
2005-08-16 19:35:00,0.7025,0.70278,0.70244,0.70275,185200000.0
2005-08-16 19:36:00,0.70254,0.70281,0.70234,0.70253,222000000.0
2005-08-16 19:37:00,0.70252,0.70272,0.70249,0.70264,91100000.0
2005-08-16 19:38:00,0.70247,0.70271,0.70243,0.70255,80600000.0
2005-08-16 19:39:00,0.70243,0.70279,0.70237,0.70243,238199998.0
2005-08-16 19:40:00,0.70261,0.70268,0.70244,0.70252,105400001.0
2005-08-16 19:41:00,0.70265,0.70288,0.70245,0.70261,96200000.0
2005-08-16 19:42:00,0.70252,0.70266,0.70252,0.70255,121300001.0
2005-08-16 19:43:00,0.70287,0.70297,0.70263,0.70269,109399999.0
2005-08-16 19:44:00,0.7027,0.70311,0.70251,0.70267,238700002.0
2005-08-16 19:45:00,0.70259,0.70298,0.70259,0.70282,129099999.0
2005-08-16 19:46:00,0.70281,0.70315,0.70269,0.70308,156499998.0
2005-08-16 19:47:00,0.70284,0.70296,0.7027,0.70281,110200000.0
2005-08-16 19:48:00,0.70255,0.70297,0.70255,0.7029,55200000.0
2005-08-16 19:49:00,0.70271,0.70291,0.70263,0.70268,147800001.0
2005-08-16 19:50:00,0.70261,0.70294,0.70261,0.70273,104100001.0
2005-08-16 19:51:00,0.7027,0.70293,0.7027,0.70277,183500002.0
2005-08-16 19:52:00,0.70273,0.70294,0.70252,0.7027,222899999.0
2005-08-16 19:53:00,0.70272,0.70282,0.70263,0.70263,148299998.0
2005-08-16 19:54:00,0.70257,0.70285,0.70253,0.70265,211400002.0
2005-08-16 19:55:00,0.70263,0.7028,0.7026,0.70277,298599999.0
2005-08-16 19:56:00,0.70267,0.70278,0.70248,0.70273,222100000.0
2005-08-16 19:57:00,0.70272,0.70285,0.70241,0.70249,153500001.0
2005-08-16 19:58:00,0.70269,0.70285,0.70254,0.70268,213800001.0
2005-08-16 19:59:00,0.70258,0.70299,0.70258,0.70267,215199998.0
2005-08-16 20:00:00,0.70259,0.70306,0.70245,0.70286,300700001.0
2005-08-16 20:01:00,0.70292,0.7031,0.70289,0.70289,159799998.0
2005-08-16 20:02:00,0.70294,0.70303,0.70285,0.70287,131199998.0
2005-08-16 20:03:00,0.70305,0.70322,0.70283,0.70284,215700001.0
2005-08-16 20:04:00,0.70314,0.7032,0.70284,0.70295,139599997.0
2005-08-16 20:05:00,0.70285,0.70315,0.70279,0.70283,238000000.0
2005-08-16 20:06:00,0.70286,0.70321,0.70278,0.7031,286999997.0
2005-08-16 20:07:00,0.70316,0.70344,0.70296,0.70332,214900000.0
2005-08-16 20:08:00,0.70362,0.70372,0.70329,0.70329,93900000.0
2005-08-16 20:09:00,0.70328,0.70355,0.70325,0.70355,185099997.0
2005-08-16 20:10:00,0.7034,0.70374,0.70325,0.70347,209000002.0
2005-08-16 20:11:00,0.70352,0.70366,0.70341,0.70358,106799998.0
2005-08-16 20:12:00,0.7034,0.7036,0.70331,0.70331,173399999.0
2005-08-16 20:13:00,0.70353,0.70367,0.70334,0.70367,147500000.0
2005-08-16 20:14:00,0.70345,0.7038,0.70329,0.70347,201500001.0
2005-08-16 20:15:00,0.70341,0.70362,0.70333,0.70333,120599999.0
2005-08-16 20:16:00,0.70332,0.70376,0.70332,0.7037,397000002.0
2005-08-16 20:17:00,0.70359,0.70373,0.70336,0.70349,239900002.0
2005-08-16 20:18:00,0.70367,0.70367,0.70326,0.70352,106499999.0
2005-08-16 20:19:00,0.70342,0.70367,0.70337,0.70367,100100000.0
2005-08-16 20:20:00,0.70374,0.70387,0.70317,0.7032,102499999.0
2005-08-16 20:21:00,0.70315,0.70343,0.70301,0.70338,62800000.0
2005-08-16 20:22:00,0.70335,0.70337,0.70288,0.70331,139700000.0
2005-08-16 20:23:00,0.70326,0.70338,0.70295,0.70303,142300001.0
2005-08-16 20:24:00,0.70323,0.70327,0.70278,0.70322,162099999.0
2005-08-16 20:25:00,0.70308,0.70353,0.70281,0.7031,138899999.0
2005-08-16 20:26:00,0.7036,0.70377,0.70298,0.70314,123899999.0
2005-08-16 20:27:00,0.70332,0.70339,0.70288,0.7029,125000000.0
2005-08-16 20:28:00,0.70307,0.70307,0.70272,0.70288,145199999.0
2005-08-16 20:29:00,0.70267,0.70293,0.70265,0.7027,327899999.0
2005-08-16 20:30:00,0.70262,0.7032,0.7025,0.70282,339100000.0
2005-08-16 20:31:00,0.70308,0.70373,0.70277,0.70359,275899998.0
2005-08-16 20:32:00,0.70324,0.70352,0.70317,0.70317,106999999.0
2005-08-16 20:33:00,0.70312,0.7034,0.70309,0.7032,201400001.0
2005-08-16 20:34:00,0.70326,0.70344,0.7031,0.70318,171000002.0
2005-08-16 20:35:00,0.70316,0.70366,0.70305,0.70342,159500001.0
2005-08-16 20:36:00,0.70333,0.70363,0.70327,0.70327,252900003.0
2005-08-16 20:37:00,0.7032,0.70349,0.70318,0.70332,210300000.0
2005-08-16 20:38:00,0.70329,0.70352,0.70321,0.70335,208000000.0
2005-08-16 20:39:00,0.70322,0.70355,0.70322,0.70337,124000000.0
2005-08-16 20:40:00,0.70332,0.70366,0.70317,0.70358,188300000.0
2005-08-16 20:41:00,0.70355,0.70371,0.70327,0.70338,203000000.0
2005-08-16 20:42:00,0.70319,0.7036,0.70319,0.70349,131099998.0
2005-08-16 20:43:00,0.70326,0.70361,0.70322,0.70322,104900000.0
2005-08-16 20:44:00,0.70334,0.70365,0.70315,0.70315,102000001.0
2005-08-16 20:45:00,0.70335,0.70347,0.70303,0.70317,108400000.0
2005-08-16 20:46:00,0.70322,0.70328,0.70283,0.70285,122499998.0
2005-08-16 20:47:00,0.70268,0.70297,0.70259,0.70274,181699999.0
2005-08-16 20:48:00,0.70274,0.70293,0.70247,0.70253,143499999.0
2005-08-16 20:49:00,0.70255,0.70288,0.70251,0.70263,146700000.0
2005-08-16 20:50:00,0.70278,0.70283,0.70247,0.70261,281999998.0
2005-08-16 20:51:00,0.70272,0.70289,0.70253,0.70287,119799999.0
2005-08-16 20:52:00,0.70249,0.70285,0.70249,0.70249,170999998.0
2005-08-16 20:53:00,0.70249,0.70298,0.70235,0.70256,400499996.0
2005-08-16 20:54:00,0.70255,0.70296,0.70246,0.7027,262600002.0
2005-08-16 20:55:00,0.70276,0.70293,0.70259,0.70289,93899999.0
2005-08-16 20:56:00,0.70295,0.70309,0.70245,0.70288,143199998.0
2005-08-16 20:57:00,0.70297,0.703,0.70279,0.70279,77899999.0
2005-08-16 20:58:00,0.70295,0.70302,0.70263,0.70291,338700001.0
2005-08-16 20:59:00,0.70266,0.70283,0.70235,0.7027,217500000.0
2005-08-16 21:00:00,0.70282,0.70325,0.70255,0.70272,187099999.0
2005-08-16 21:01:00,0.70287,0.70318,0.70277,0.70311,104599999.0
2005-08-16 21:02:00,0.70299,0.7031,0.70268,0.70275,147000001.0
2005-08-16 21:03:00,0.70278,0.70297,0.70261,0.7027,172399999.0
2005-08-16 21:04:00,0.70261,0.70299,0.70257,0.70261,131800001.0
2005-08-16 21:05:00,0.70302,0.70324,0.70265,0.70265,180400000.0
2005-08-16 21:06:00,0.70275,0.70302,0.7026,0.70289,184200000.0
2005-08-16 21:07:00,0.70278,0.70292,0.70265,0.7027,95500000.0
2005-08-16 21:08:00,0.70277,0.70298,0.70256,0.70276,167900001.0
2005-08-16 21:09:00,0.70307,0.70314,0.70272,0.70287,173700001.0
2005-08-16 21:10:00,0.70279,0.70321,0.70266,0.70305,156799996.0
2005-08-16 21:11:00,0.7029,0.70322,0.70281,0.70288,129300000.0
2005-08-16 21:12:00,0.70303,0.70307,0.7028,0.70289,177699999.0
2005-08-16 21:13:00,0.70282,0.7032,0.70276,0.70295,128000000.0
2005-08-16 21:14:00,0.703,0.7032,0.70289,0.70309,117300000.0
2005-08-16 21:15:00,0.70305,0.70337,0.70283,0.70315,231799997.0
2005-08-16 21:16:00,0.70308,0.70315,0.70251,0.70251,159299998.0
2005-08-16 21:17:00,0.70281,0.70321,0.70265,0.70285,261300000.0
2005-08-16 21:18:00,0.70288,0.7032,0.70279,0.70307,171500003.0
2005-08-16 21:19:00,0.70282,0.70335,0.70282,0.70299,132600000.0
2005-08-16 21:20:00,0.7032,0.70362,0.70293,0.70325,309199998.0
2005-08-16 21:21:00,0.70328,0.70355,0.70316,0.70322,140199997.0
2005-08-16 21:22:00,0.70349,0.70362,0.7032,0.70339,146000000.0
2005-08-16 21:23:00,0.70387,0.70397,0.70347,0.70383,164000001.0
2005-08-16 21:24:00,0.70359,0.70391,0.70336,0.70391,142299998.0
2005-08-16 21:25:00,0.70365,0.704,0.7034,0.70365,162699998.0
2005-08-16 21:26:00,0.70364,0.70364,0.70336,0.70336,207500002.0
2005-08-16 21:27:00,0.70336,0.70399,0.70328,0.70384,150999999.0
2005-08-16 21:28:00,0.7042,0.70423,0.70369,0.70392,121300001.0
2005-08-16 21:29:00,0.704,0.704,0.70361,0.70365,250899998.0
2005-08-16 21:30:00,0.70386,0.70399,0.70355,0.70376,235899997.0
2005-08-16 21:31:00,0.70376,0.70396,0.70355,0.70387,85200000.0
2005-08-16 21:32:00,0.70354,0.70378,0.70354,0.70373,70700000.0
2005-08-16 21:33:00,0.70375,0.70383,0.70345,0.70345,110900000.0
2005-08-16 21:34:00,0.70351,0.70387,0.70343,0.70387,124300000.0
2005-08-16 21:35:00,0.70384,0.70406,0.70363,0.70378,243899998.0
2005-08-16 21:36:00,0.70385,0.70407,0.70352,0.70394,232900000.0
2005-08-16 21:37:00,0.70378,0.7039,0.70353,0.7036,191700000.0
2005-08-16 21:38:00,0.70349,0.70402,0.70349,0.70394,128900000.0
2005-08-16 21:39:00,0.70371,0.70393,0.70367,0.70367,123800000.0
2005-08-16 21:40:00,0.70363,0.70402,0.70349,0.70387,185799999.0
2005-08-16 21:41:00,0.70373,0.70403,0.70363,0.70399,195999998.0
2005-08-16 21:42:00,0.70368,0.70382,0.70362,0.70375,98099999.0
2005-08-16 21:43:00,0.70392,0.70394,0.70365,0.70376,106300000.0
2005-08-16 21:44:00,0.70384,0.70395,0.70352,0.70352,96599999.0
2005-08-16 21:45:00,0.70373,0.70403,0.70359,0.70384,142100001.0
2005-08-16 21:46:00,0.7037,0.70388,0.70366,0.70371,99799998.0
2005-08-16 21:47:00,0.70394,0.70398,0.70362,0.70381,112100001.0
2005-08-16 21:48:00,0.70359,0.70398,0.70359,0.70378,123499999.0
2005-08-16 21:49:00,0.70367,0.70398,0.70367,0.70379,111300000.0
2005-08-16 21:50:00,0.70391,0.70397,0.7037,0.70374,102500000.0
2005-08-16 21:51:00,0.70373,0.70402,0.7036,0.7039,126600001.0
2005-08-16 21:52:00,0.70382,0.70407,0.7038,0.7038,82799999.0
2005-08-16 21:53:00,0.70382,0.70407,0.70382,0.70391,136800001.0
2005-08-16 21:54:00,0.70391,0.70416,0.70377,0.7039,117799999.0
2005-08-16 21:55:00,0.70407,0.70416,0.70384,0.70404,166799999.0
2005-08-16 21:56:00,0.70403,0.70413,0.70381,0.70397,111000000.0
2005-08-16 21:57:00,0.704,0.70428,0.70378,0.70415,269700001.0
2005-08-16 21:58:00,0.7043,0.70446,0.70392,0.70392,120200000.0
2005-08-16 21:59:00,0.70372,0.70418,0.70372,0.704,130799998.0
2005-08-16 22:00:00,0.70383,0.70396,0.7037,0.70388,143599998.0
2005-08-16 22:01:00,0.70383,0.70426,0.70376,0.7041,123899999.0
2005-08-16 22:02:00,0.70422,0.70428,0.7038,0.70404,153899999.0
2005-08-16 22:03:00,0.70432,0.70432,0.70375,0.70377,63700000.0
2005-08-16 22:04:00,0.7039,0.70405,0.70377,0.70405,160800000.0
2005-08-16 22:05:00,0.70378,0.70406,0.70371,0.70393,169099998.0
2005-08-16 22:06:00,0.70375,0.70418,0.70375,0.70393,167900000.0
2005-08-16 22:07:00,0.70389,0.70406,0.70376,0.70376,109299999.0
2005-08-16 22:08:00,0.7039,0.70402,0.70373,0.70381,103199997.0
2005-08-16 22:09:00,0.70382,0.70395,0.70372,0.70372,164699997.0
2005-08-16 22:10:00,0.70378,0.70393,0.70366,0.70366,87700000.0
2005-08-16 22:11:00,0.70363,0.70407,0.70363,0.70393,109299999.0
2005-08-16 22:12:00,0.7039,0.70404,0.70366,0.70383,148999999.0
2005-08-16 22:13:00,0.70372,0.70396,0.70356,0.70373,119900001.0
2005-08-16 22:14:00,0.70382,0.70406,0.70357,0.70393,138599998.0
2005-08-16 22:15:00,0.70384,0.70411,0.7036,0.70364,225900001.0
2005-08-16 22:16:00,0.70357,0.70389,0.70295,0.70297,112499999.0
2005-08-16 22:17:00,0.70294,0.70395,0.70294,0.70362,182800002.0
2005-08-16 22:18:00,0.70372,0.7039,0.70356,0.7037,137899998.0
2005-08-16 22:19:00,0.70379,0.70391,0.70346,0.70386,94700000.0
2005-08-16 22:20:00,0.70379,0.70404,0.70362,0.70385,167000003.0
2005-08-16 22:21:00,0.70391,0.70405,0.70377,0.70396,139299999.0
2005-08-16 22:22:00,0.70413,0.70413,0.70375,0.70379,82199999.0
2005-08-16 22:23:00,0.70381,0.70395,0.7037,0.70378,90700000.0
2005-08-16 22:24:00,0.70376,0.70406,0.70362,0.70403,154100000.0
2005-08-16 22:25:00,0.70368,0.70409,0.70365,0.70406,117900001.0
2005-08-16 22:26:00,0.70395,0.70437,0.70395,0.70413,207400001.0
2005-08-16 22:27:00,0.70399,0.7043,0.70398,0.70427,133399999.0
2005-08-16 22:28:00,0.70423,0.70434,0.70394,0.70399,68199999.0
2005-08-16 22:29:00,0.70379,0.70408,0.70377,0.7039,143000001.0
2005-08-16 22:30:00,0.70387,0.70407,0.70372,0.70403,219700001.0
2005-08-16 22:31:00,0.7039,0.70407,0.70378,0.70387,109400001.0
2005-08-16 22:32:00,0.704,0.70406,0.70385,0.70397,109800001.0
2005-08-16 22:33:00,0.70397,0.70419,0.70377,0.704,174900000.0
2005-08-16 22:34:00,0.704,0.70423,0.70371,0.70404,144999999.0
2005-08-16 22:35:00,0.70405,0.70424,0.70373,0.70375,152099999.0
2005-08-16 22:36:00,0.70412,0.7042,0.70367,0.70381,156400000.0
2005-08-16 22:37:00,0.7039,0.70394,0.70373,0.70376,108000000.0
2005-08-16 22:38:00,0.70397,0.70412,0.70366,0.70392,121300000.0
2005-08-16 22:39:00,0.70409,0.70414,0.7039,0.7041,60600000.0
2005-08-16 22:40:00,0.70409,0.70419,0.7039,0.7039,158400000.0
2005-08-16 22:41:00,0.70433,0.70434,0.70395,0.70397,72000000.0
2005-08-16 22:42:00,0.70401,0.7042,0.70387,0.70397,199200002.0
2005-08-16 22:43:00,0.70403,0.7042,0.70376,0.70376,249700000.0
2005-08-16 22:44:00,0.70384,0.70441,0.70384,0.70417,213299999.0
2005-08-16 22:45:00,0.70414,0.70414,0.70386,0.70408,250500000.0
2005-08-16 22:46:00,0.70394,0.70423,0.70381,0.7041,343100003.0
2005-08-16 22:47:00,0.70412,0.70431,0.70395,0.70431,97800000.0
2005-08-16 22:48:00,0.70408,0.70435,0.70403,0.70418,165700001.0
2005-08-16 22:49:00,0.70418,0.70418,0.70391,0.70394,94599998.0
2005-08-16 22:50:00,0.70398,0.70415,0.70371,0.70399,313200002.0
2005-08-16 22:51:00,0.70398,0.70416,0.70381,0.70383,237999998.0
2005-08-16 22:52:00,0.70392,0.70455,0.70392,0.70396,180400002.0
2005-08-16 22:53:00,0.70407,0.70466,0.70387,0.70466,56500000.0
2005-08-16 22:54:00,0.70457,0.70457,0.70393,0.70396,133599998.0
2005-08-16 22:55:00,0.70384,0.70405,0.7038,0.7039,113100001.0
2005-08-16 22:56:00,0.70401,0.70423,0.70374,0.70404,129499999.0
2005-08-16 22:57:00,0.70396,0.70421,0.70391,0.70406,170600002.0
2005-08-16 22:58:00,0.70414,0.70424,0.70389,0.704,91699999.0
2005-08-16 22:59:00,0.70388,0.70427,0.70372,0.70372,232899998.0
2005-08-16 23:00:00,0.70377,0.70437,0.70377,0.70429,212099996.0
2005-08-16 23:01:00,0.70411,0.70422,0.70399,0.70422,144500000.0
2005-08-16 23:02:00,0.70412,0.70421,0.70388,0.70417,137399999.0
2005-08-16 23:03:00,0.70401,0.70416,0.7039,0.7041,99400000.0
2005-08-16 23:04:00,0.704,0.7043,0.70392,0.70405,125200000.0
2005-08-16 23:05:00,0.70407,0.70418,0.70388,0.70404,132600000.0
2005-08-16 23:06:00,0.70402,0.70414,0.70379,0.70393,176100001.0
2005-08-16 23:07:00,0.70407,0.70415,0.7038,0.7038,106499997.0
2005-08-16 23:08:00,0.70389,0.70429,0.70389,0.70396,135800002.0
2005-08-16 23:09:00,0.70402,0.7041,0.70379,0.70379,136499999.0
2005-08-16 23:10:00,0.7038,0.70395,0.70377,0.70386,128099999.0
2005-08-16 23:11:00,0.70395,0.70398,0.70373,0.70383,95700000.0
2005-08-16 23:12:00,0.70416,0.70427,0.70384,0.70391,127799998.0
2005-08-16 23:13:00,0.70396,0.70409,0.70376,0.70376,117300000.0
2005-08-16 23:14:00,0.70375,0.70411,0.70375,0.70385,133099999.0
2005-08-16 23:15:00,0.70386,0.70399,0.70368,0.70395,111300000.0
2005-08-16 23:16:00,0.70395,0.70402,0.70381,0.70395,62200000.0
2005-08-16 23:17:00,0.70392,0.70396,0.70359,0.70359,184600003.0
2005-08-16 23:18:00,0.70376,0.70413,0.70376,0.7041,26300000.0
2005-08-16 23:19:00,0.70392,0.70424,0.70382,0.70394,168999998.0
2005-08-16 23:20:00,0.70413,0.70425,0.70386,0.70405,171699998.0
2005-08-16 23:21:00,0.70395,0.70418,0.70388,0.70392,158300000.0
2005-08-16 23:22:00,0.70397,0.70421,0.7038,0.70393,139899999.0
2005-08-16 23:23:00,0.70386,0.70405,0.70382,0.70395,98900000.0
2005-08-16 23:24:00,0.70385,0.70396,0.70377,0.70385,138299999.0
2005-08-16 23:25:00,0.70385,0.70394,0.70367,0.70367,101100001.0
2005-08-16 23:26:00,0.70357,0.70387,0.70357,0.7037,81400000.0
2005-08-16 23:27:00,0.70366,0.70396,0.70366,0.70394,121400000.0
2005-08-16 23:28:00,0.70401,0.70417,0.70378,0.70396,122100000.0
2005-08-16 23:29:00,0.70407,0.70407,0.70375,0.70375,147799998.0
2005-08-16 23:30:00,0.70371,0.70391,0.70371,0.7039,86899999.0
2005-08-16 23:31:00,0.7039,0.70403,0.70368,0.70368,128899999.0
2005-08-16 23:32:00,0.70381,0.70395,0.70373,0.70381,75399999.0
2005-08-16 23:33:00,0.70395,0.70412,0.70373,0.70399,159500001.0
2005-08-16 23:34:00,0.70399,0.70409,0.70362,0.70362,131100000.0
2005-08-16 23:35:00,0.7037,0.70386,0.70365,0.70384,97100000.0
2005-08-16 23:36:00,0.70385,0.70395,0.70359,0.70372,68600000.0
2005-08-16 23:37:00,0.70392,0.70398,0.70375,0.70377,132900003.0
2005-08-16 23:38:00,0.70404,0.70414,0.70376,0.70377,156600000.0
2005-08-16 23:39:00,0.70377,0.70385,0.70349,0.70349,91900001.0
2005-08-16 23:40:00,0.70366,0.70378,0.70355,0.70358,72500001.0
2005-08-16 23:41:00,0.70361,0.70385,0.70352,0.70377,67599999.0
2005-08-16 23:42:00,0.70371,0.70402,0.70362,0.70387,173300002.0
2005-08-16 23:43:00,0.70377,0.70387,0.70339,0.70359,114100001.0
2005-08-16 23:44:00,0.70392,0.70395,0.70348,0.70363,111299999.0
2005-08-16 23:45:00,0.70366,0.70393,0.70328,0.7036,131799997.0
2005-08-16 23:46:00,0.70349,0.70362,0.70344,0.7035,178300000.0
2005-08-16 23:47:00,0.70355,0.70376,0.70355,0.70365,50900000.0
2005-08-16 23:48:00,0.70363,0.70388,0.70363,0.70388,51800000.0
2005-08-16 23:49:00,0.70371,0.70396,0.70367,0.70373,131000000.0
2005-08-16 23:50:00,0.70363,0.70446,0.70355,0.70411,159500001.0
2005-08-16 23:51:00,0.70395,0.70431,0.70387,0.70397,116800000.0
2005-08-16 23:52:00,0.70387,0.70427,0.7038,0.70391,200800001.0
2005-08-16 23:53:00,0.70387,0.70454,0.7037,0.70391,100400001.0
2005-08-16 23:54:00,0.70414,0.70427,0.7039,0.70412,102399998.0
2005-08-16 23:55:00,0.70417,0.70417,0.70408,0.70408,144699999.0
2005-08-16 23:56:00,0.7041,0.7041,0.70379,0.70381,159600000.0
2005-08-16 23:57:00,0.70386,0.70411,0.70386,0.70406,139700001.0
2005-08-16 23:58:00,0.70425,0.70425,0.70371,0.70401,94699999.0
2005-08-16 23:59:00,0.70397,0.70414,0.70395,0.70395,153199998.0
2005-08-17 00:00:00,0.70405,0.70409,0.70387,0.7039,174200000.0
2005-08-17 00:01:00,0.70394,0.70412,0.7039,0.7039,92100000.0
2005-08-17 00:02:00,0.70393,0.70404,0.70371,0.70383,256400000.0
2005-08-17 00:03:00,0.70369,0.7039,0.70367,0.70385,92900001.0
2005-08-17 00:04:00,0.70389,0.704,0.70371,0.70382,113799999.0
2005-08-17 00:05:00,0.70395,0.70395,0.7037,0.70382,117100001.0
2005-08-17 00:06:00,0.70396,0.70396,0.70351,0.70373,110000002.0
2005-08-17 00:07:00,0.70363,0.70388,0.70354,0.70381,90700001.0
2005-08-17 00:08:00,0.70372,0.70386,0.70372,0.70383,85800001.0
2005-08-17 00:09:00,0.70358,0.70397,0.70358,0.70389,121199998.0
2005-08-17 00:10:00,0.70376,0.70389,0.70369,0.70382,160599999.0
2005-08-17 00:11:00,0.70379,0.70388,0.70359,0.70377,157099999.0
2005-08-17 00:12:00,0.70379,0.70412,0.70373,0.70373,70100000.0
2005-08-17 00:13:00,0.70361,0.704,0.70361,0.704,110599999.0
2005-08-17 00:14:00,0.70396,0.70396,0.70365,0.70393,114700001.0
2005-08-17 00:15:00,0.704,0.70402,0.7038,0.7038,65200001.0
2005-08-17 00:16:00,0.7038,0.70407,0.70378,0.70392,128200000.0
2005-08-17 00:17:00,0.70391,0.70401,0.70378,0.70393,107700000.0
2005-08-17 00:18:00,0.70393,0.70399,0.70375,0.70392,155000002.0
2005-08-17 00:19:00,0.70396,0.70411,0.70386,0.704,99199999.0
2005-08-17 00:20:00,0.70399,0.70399,0.70382,0.70389,145999999.0
2005-08-17 00:21:00,0.70388,0.70405,0.70376,0.70405,140899998.0
2005-08-17 00:22:00,0.70393,0.70401,0.70379,0.70399,66900000.0
2005-08-17 00:23:00,0.70388,0.7042,0.70375,0.7042,92100000.0
2005-08-17 00:24:00,0.7045,0.70464,0.70389,0.70418,169899999.0
2005-08-17 00:25:00,0.70452,0.70475,0.70425,0.70431,162599998.0
2005-08-17 00:26:00,0.70453,0.70466,0.70419,0.70428,99600000.0
2005-08-17 00:27:00,0.70447,0.70475,0.70429,0.70448,151800001.0
2005-08-17 00:28:00,0.70426,0.70453,0.70422,0.70445,159699999.0
2005-08-17 00:29:00,0.70442,0.70443,0.70426,0.70443,74999999.0
2005-08-17 00:30:00,0.70444,0.70444,0.70407,0.70407,75700000.0
2005-08-17 00:31:00,0.70419,0.70465,0.70406,0.70454,102599999.0
2005-08-17 00:32:00,0.70449,0.70455,0.70423,0.70441,85600000.0
2005-08-17 00:33:00,0.70449,0.70452,0.70408,0.70436,140699999.0
2005-08-17 00:34:00,0.70461,0.70475,0.70426,0.70434,95800001.0
2005-08-17 00:35:00,0.70432,0.7045,0.70419,0.70442,128500000.0
2005-08-17 00:36:00,0.70441,0.70441,0.70413,0.70416,160500002.0
2005-08-17 00:37:00,0.70424,0.70439,0.70409,0.7043,92500000.0
2005-08-17 00:38:00,0.70426,0.70455,0.70416,0.70441,104999999.0
2005-08-17 00:39:00,0.70427,0.70427,0.70387,0.70391,146900000.0
2005-08-17 00:40:00,0.704,0.70445,0.704,0.70433,74700000.0
2005-08-17 00:41:00,0.70431,0.7044,0.7041,0.7041,127200002.0
2005-08-17 00:42:00,0.70407,0.70436,0.70407,0.70425,162399997.0
2005-08-17 00:43:00,0.7043,0.70438,0.70429,0.70429,70900000.0
2005-08-17 00:44:00,0.70438,0.70465,0.70419,0.70433,65900000.0
2005-08-17 00:45:00,0.70436,0.70454,0.70424,0.70426,107200000.0
2005-08-17 00:46:00,0.70426,0.70465,0.70426,0.70448,112100000.0
2005-08-17 00:47:00,0.7045,0.70471,0.7045,0.70471,88799999.0
2005-08-17 00:48:00,0.7047,0.70479,0.70433,0.70461,114300002.0
2005-08-17 00:49:00,0.70453,0.70453,0.70417,0.70443,91299999.0
2005-08-17 00:50:00,0.70437,0.70458,0.70434,0.70457,70200000.0
2005-08-17 00:51:00,0.70446,0.70455,0.70437,0.70439,80800000.0
2005-08-17 00:52:00,0.70438,0.70444,0.70429,0.70444,115300000.0
2005-08-17 00:53:00,0.70443,0.70452,0.70433,0.70452,115700000.0
2005-08-17 00:54:00,0.70435,0.70453,0.70425,0.70453,179300000.0
2005-08-17 00:55:00,0.70452,0.70452,0.70432,0.7044,105700001.0
2005-08-17 00:56:00,0.70457,0.70458,0.70424,0.70431,133200000.0
2005-08-17 00:57:00,0.7043,0.70442,0.70419,0.70427,128600001.0
2005-08-17 00:58:00,0.70431,0.70465,0.70419,0.70419,125099998.0
2005-08-17 00:59:00,0.70415,0.70442,0.70415,0.70438,138700002.0
2005-08-17 01:00:00,0.70431,0.70447,0.70418,0.70437,99400001.0
2005-08-17 01:01:00,0.70442,0.70445,0.70398,0.70398,89600002.0
2005-08-17 01:02:00,0.70381,0.70418,0.70363,0.70417,65399999.0
2005-08-17 01:03:00,0.7042,0.70427,0.70405,0.70407,126600000.0
2005-08-17 01:04:00,0.704,0.7043,0.70392,0.7043,77900000.0
2005-08-17 01:05:00,0.70417,0.70417,0.70399,0.70399,61400001.0
2005-08-17 01:06:00,0.70428,0.70455,0.7042,0.70422,84400000.0
2005-08-17 01:07:00,0.70434,0.70447,0.70422,0.70423,144000001.0
2005-08-17 01:08:00,0.70443,0.70445,0.70431,0.70439,148500001.0
2005-08-17 01:09:00,0.70435,0.70441,0.70384,0.70384,167699999.0
2005-08-17 01:10:00,0.70393,0.70434,0.70393,0.7043,163900000.0
2005-08-17 01:11:00,0.70457,0.70472,0.70403,0.70449,158799997.0
2005-08-17 01:12:00,0.70457,0.70459,0.70429,0.7044,79700000.0
2005-08-17 01:13:00,0.70449,0.70455,0.7041,0.70422,134599997.0
2005-08-17 01:14:00,0.70415,0.70422,0.70398,0.7041,61700000.0
2005-08-17 01:15:00,0.70419,0.70434,0.70397,0.70412,111800001.0
2005-08-17 01:16:00,0.70403,0.70434,0.70393,0.70399,120400001.0
2005-08-17 01:17:00,0.70445,0.70455,0.70403,0.70431,130800000.0
2005-08-17 01:18:00,0.70439,0.70443,0.70405,0.70423,196000001.0
2005-08-17 01:19:00,0.70429,0.70446,0.70413,0.70421,89200000.0
2005-08-17 01:20:00,0.70445,0.70473,0.70433,0.70473,119499999.0
2005-08-17 01:21:00,0.70456,0.70481,0.70429,0.70461,195300000.0
2005-08-17 01:22:00,0.70437,0.7048,0.70437,0.70452,144400001.0
2005-08-17 01:23:00,0.70438,0.70498,0.70438,0.70452,162999997.0
2005-08-17 01:24:00,0.70436,0.70458,0.70433,0.70435,94100000.0
2005-08-17 01:25:00,0.70461,0.70474,0.70444,0.70448,167700002.0
2005-08-17 01:26:00,0.70458,0.70464,0.70431,0.70451,120400002.0
2005-08-17 01:27:00,0.70454,0.7049,0.70439,0.7049,104300000.0
2005-08-17 01:28:00,0.70485,0.70485,0.70433,0.7046,125500000.0
2005-08-17 01:29:00,0.70456,0.70464,0.70441,0.7045,90599999.0
2005-08-17 01:30:00,0.70458,0.70484,0.70437,0.70441,107900002.0
2005-08-17 01:31:00,0.70436,0.7049,0.70436,0.70452,117800003.0
2005-08-17 01:32:00,0.70465,0.70483,0.70449,0.70465,139299999.0
2005-08-17 01:33:00,0.70456,0.70481,0.70445,0.70468,61200000.0
2005-08-17 01:34:00,0.70428,0.70475,0.70422,0.7046,113900001.0
2005-08-17 01:35:00,0.7047,0.70478,0.70426,0.70437,211299998.0
2005-08-17 01:36:00,0.70442,0.70458,0.70435,0.70435,138900000.0
2005-08-17 01:37:00,0.70431,0.70464,0.7042,0.70453,81200000.0
2005-08-17 01:38:00,0.70446,0.70446,0.70433,0.70433,97600002.0
2005-08-17 01:39:00,0.70439,0.70466,0.70437,0.70442,105200000.0
2005-08-17 01:40:00,0.70428,0.70455,0.70391,0.70427,142300000.0
2005-08-17 01:41:00,0.70431,0.70445,0.70399,0.70399,112099997.0
2005-08-17 01:42:00,0.70416,0.70431,0.70407,0.70415,140299999.0
2005-08-17 01:43:00,0.70411,0.70427,0.70392,0.7042,142599999.0
2005-08-17 01:44:00,0.70425,0.70436,0.70411,0.70425,122600000.0
2005-08-17 01:45:00,0.70414,0.70456,0.70408,0.70416,137400000.0
2005-08-17 01:46:00,0.70407,0.70445,0.70404,0.70416,196500000.0
2005-08-17 01:47:00,0.70429,0.70429,0.70393,0.70413,174900001.0
2005-08-17 01:48:00,0.70394,0.70406,0.7038,0.7038,82900000.0
2005-08-17 01:49:00,0.70374,0.70409,0.70374,0.70382,118899999.0
2005-08-17 01:50:00,0.70404,0.70406,0.70381,0.70384,106100001.0
2005-08-17 01:51:00,0.70388,0.70401,0.70372,0.70378,104700001.0
2005-08-17 01:52:00,0.70377,0.70399,0.70377,0.70399,125300001.0
2005-08-17 01:53:00,0.70373,0.70391,0.70358,0.70367,74100001.0
2005-08-17 01:54:00,0.70371,0.70396,0.70352,0.70371,142100001.0
2005-08-17 01:55:00,0.7037,0.70403,0.70353,0.70375,164900003.0
2005-08-17 01:56:00,0.70376,0.70396,0.70356,0.70382,66000000.0
2005-08-17 01:57:00,0.70367,0.70391,0.70365,0.7038,174300002.0
2005-08-17 01:58:00,0.70382,0.70401,0.70368,0.70368,65700001.0
2005-08-17 01:59:00,0.70362,0.70382,0.70347,0.70351,80400000.0
2005-08-17 02:00:00,0.70367,0.70387,0.70347,0.70347,85300000.0
2005-08-17 02:01:00,0.70365,0.70407,0.70365,0.70385,92399998.0
2005-08-17 02:02:00,0.7037,0.70405,0.70355,0.70359,201199999.0
2005-08-17 02:03:00,0.70359,0.70388,0.70342,0.70342,186300004.0
2005-08-17 02:04:00,0.70337,0.70391,0.70337,0.70375,65900000.0
2005-08-17 02:05:00,0.70348,0.70371,0.70348,0.70358,92999999.0
2005-08-17 02:06:00,0.70364,0.70373,0.70324,0.70346,128599999.0
2005-08-17 02:07:00,0.70372,0.70385,0.70356,0.70378,99500000.0
2005-08-17 02:08:00,0.70365,0.70414,0.70365,0.70407,75699999.0
2005-08-17 02:09:00,0.70395,0.70405,0.70365,0.70365,178299999.0
2005-08-17 02:10:00,0.70388,0.70401,0.70374,0.70384,107600003.0
2005-08-17 02:11:00,0.70415,0.70424,0.70361,0.70361,186099998.0
2005-08-17 02:12:00,0.70363,0.70415,0.70363,0.70398,79600000.0
2005-08-17 02:13:00,0.70422,0.70424,0.70375,0.7038,148900000.0
2005-08-17 02:14:00,0.70424,0.70475,0.70406,0.70436,128200000.0
2005-08-17 02:15:00,0.70435,0.7045,0.70414,0.70429,129200000.0
2005-08-17 02:16:00,0.70426,0.70458,0.70399,0.70422,126300001.0
2005-08-17 02:17:00,0.70418,0.70455,0.70406,0.70415,109999999.0
2005-08-17 02:18:00,0.70382,0.70409,0.70382,0.70384,129700001.0
2005-08-17 02:19:00,0.70376,0.70413,0.70372,0.70377,82700000.0
2005-08-17 02:20:00,0.70416,0.70416,0.70373,0.70373,90700001.0
2005-08-17 02:21:00,0.7038,0.70441,0.70378,0.70391,180200002.0
2005-08-17 02:22:00,0.70389,0.70412,0.70379,0.70379,117099999.0
2005-08-17 02:23:00,0.70358,0.70416,0.7031,0.70365,163100001.0
2005-08-17 02:24:00,0.70402,0.70405,0.70363,0.70394,116200001.0
2005-08-17 02:25:00,0.70402,0.70415,0.70375,0.7039,125600000.0
2005-08-17 02:26:00,0.70371,0.70412,0.70367,0.70391,102800001.0
2005-08-17 02:27:00,0.70366,0.70383,0.70365,0.70365,107599998.0
2005-08-17 02:28:00,0.70379,0.70387,0.70359,0.70378,108800000.0
2005-08-17 02:29:00,0.70381,0.70449,0.70364,0.70414,203400001.0
2005-08-17 02:30:00,0.70407,0.70424,0.70382,0.70415,116400000.0
2005-08-17 02:31:00,0.70406,0.7043,0.70379,0.70403,203699998.0
2005-08-17 02:32:00,0.70396,0.70429,0.70395,0.70417,120900002.0
2005-08-17 02:33:00,0.70393,0.70431,0.70393,0.70407,122000001.0
2005-08-17 02:34:00,0.704,0.70428,0.70367,0.70397,154200001.0
2005-08-17 02:35:00,0.70394,0.70424,0.70394,0.70416,112599999.0
2005-08-17 02:36:00,0.70414,0.70414,0.70376,0.70384,118400001.0
2005-08-17 02:37:00,0.70399,0.70414,0.70371,0.70375,160800002.0
2005-08-17 02:38:00,0.70385,0.70413,0.7037,0.70372,229499998.0
2005-08-17 02:39:00,0.70385,0.704,0.70362,0.704,139800000.0
2005-08-17 02:40:00,0.70406,0.7042,0.70365,0.70367,163599998.0
2005-08-17 02:41:00,0.70383,0.70392,0.70362,0.7037,63000000.0
2005-08-17 02:42:00,0.70366,0.70385,0.7036,0.7036,120300001.0
2005-08-17 02:43:00,0.70405,0.70405,0.70359,0.70386,143499996.0
2005-08-17 02:44:00,0.70375,0.70383,0.70349,0.70367,180300001.0
2005-08-17 02:45:00,0.7037,0.70375,0.70351,0.70359,125100002.0
2005-08-17 02:46:00,0.70342,0.7039,0.70334,0.70345,160800000.0
2005-08-17 02:47:00,0.70353,0.70385,0.70353,0.70364,97600001.0
2005-08-17 02:48:00,0.7038,0.70382,0.70368,0.70382,96200000.0
2005-08-17 02:49:00,0.70383,0.70399,0.70366,0.70376,142200000.0
2005-08-17 02:50:00,0.7037,0.70386,0.70359,0.70377,140200000.0
2005-08-17 02:51:00,0.70391,0.70391,0.70358,0.70358,127500000.0
2005-08-17 02:52:00,0.7036,0.70401,0.7036,0.70379,155599998.0
2005-08-17 02:53:00,0.70392,0.70414,0.70372,0.70392,119700001.0
2005-08-17 02:54:00,0.70366,0.70388,0.70362,0.70384,106000000.0
2005-08-17 02:55:00,0.70384,0.70405,0.70375,0.70396,196500001.0
2005-08-17 02:56:00,0.70406,0.70419,0.70372,0.70396,140999999.0
2005-08-17 02:57:00,0.7039,0.70403,0.70374,0.70403,109100002.0
2005-08-17 02:58:00,0.70381,0.7042,0.7038,0.70403,158100002.0
2005-08-17 02:59:00,0.70404,0.70419,0.70378,0.70419,88800000.0
2005-08-17 03:00:00,0.70421,0.70421,0.70382,0.70382,91900001.0
2005-08-17 03:01:00,0.70379,0.70417,0.70379,0.70397,99900001.0
2005-08-17 03:02:00,0.70374,0.70417,0.70374,0.70407,86700001.0
2005-08-17 03:03:00,0.70376,0.70407,0.70343,0.70384,182600001.0
2005-08-17 03:04:00,0.70402,0.70402,0.7035,0.70351,107399999.0
2005-08-17 03:05:00,0.70346,0.70403,0.70346,0.70374,205500004.0
2005-08-17 03:06:00,0.70367,0.70404,0.70351,0.70404,83700001.0
2005-08-17 03:07:00,0.70403,0.70413,0.7038,0.70402,107200000.0
2005-08-17 03:08:00,0.70386,0.70399,0.70364,0.70375,155499997.0
2005-08-17 03:09:00,0.70389,0.70415,0.70365,0.70391,133599998.0
2005-08-17 03:10:00,0.70385,0.70427,0.70385,0.70405,119799999.0
2005-08-17 03:11:00,0.70398,0.70414,0.70385,0.70409,107700000.0
2005-08-17 03:12:00,0.70385,0.70394,0.70372,0.70394,157400002.0
2005-08-17 03:13:00,0.70373,0.70397,0.70365,0.70386,136100000.0
2005-08-17 03:14:00,0.70396,0.70413,0.70366,0.70392,141800001.0
2005-08-17 03:15:00,0.704,0.70408,0.70374,0.70388,151600000.0
2005-08-17 03:16:00,0.70376,0.70395,0.70354,0.70354,153200001.0
2005-08-17 03:17:00,0.70356,0.704,0.70356,0.70376,122499999.0
2005-08-17 03:18:00,0.7037,0.704,0.70362,0.70388,145399998.0
2005-08-17 03:19:00,0.70391,0.70412,0.70371,0.70384,188000000.0
2005-08-17 03:20:00,0.70386,0.70406,0.70372,0.70406,183699997.0
2005-08-17 03:21:00,0.70412,0.70412,0.7038,0.7038,43100000.0
2005-08-17 03:22:00,0.70387,0.70403,0.70376,0.70403,119500000.0
2005-08-17 03:23:00,0.70387,0.70413,0.70374,0.70395,141899999.0
2005-08-17 03:24:00,0.70408,0.70414,0.70382,0.70406,136599999.0
2005-08-17 03:25:00,0.70412,0.70416,0.7039,0.704,60499999.0
2005-08-17 03:26:00,0.70407,0.70421,0.70389,0.704,78100000.0
2005-08-17 03:27:00,0.70427,0.70431,0.70383,0.70383,109499999.0
2005-08-17 03:28:00,0.70369,0.70418,0.70363,0.70399,81400000.0
2005-08-17 03:29:00,0.70409,0.70412,0.70377,0.70401,128600001.0
2005-08-17 03:30:00,0.70406,0.70417,0.70364,0.70364,144000001.0
2005-08-17 03:31:00,0.70395,0.7042,0.70388,0.70403,106400000.0
2005-08-17 03:32:00,0.70417,0.70432,0.70378,0.70378,91899999.0
2005-08-17 03:33:00,0.70373,0.70409,0.70371,0.70385,180199999.0
2005-08-17 03:34:00,0.70397,0.70406,0.70383,0.70393,74400000.0
2005-08-17 03:35:00,0.7041,0.70416,0.70371,0.70384,148799997.0
2005-08-17 03:36:00,0.70381,0.70401,0.70373,0.70381,189199997.0
2005-08-17 03:37:00,0.70413,0.70417,0.70386,0.70402,81300000.0
2005-08-17 03:38:00,0.70384,0.70428,0.70368,0.70368,162299999.0
2005-08-17 03:39:00,0.70381,0.70399,0.70365,0.70365,176000001.0
2005-08-17 03:40:00,0.70396,0.70408,0.70377,0.70391,94200000.0
2005-08-17 03:41:00,0.70377,0.70426,0.70377,0.704,170800001.0
2005-08-17 03:42:00,0.70377,0.70421,0.70371,0.70421,131000000.0
2005-08-17 03:43:00,0.70388,0.70412,0.70378,0.70412,137700002.0
2005-08-17 03:44:00,0.70422,0.70429,0.70374,0.70374,104300000.0
2005-08-17 03:45:00,0.70397,0.70416,0.70372,0.70387,67799999.0
2005-08-17 03:46:00,0.70423,0.70424,0.70358,0.70423,162600003.0
2005-08-17 03:47:00,0.70414,0.70414,0.7037,0.70388,96000002.0
2005-08-17 03:48:00,0.70388,0.70414,0.70371,0.70383,182799998.0
2005-08-17 03:49:00,0.7036,0.70423,0.70357,0.70415,105799999.0
2005-08-17 03:50:00,0.70388,0.70432,0.70381,0.70413,126699998.0
2005-08-17 03:51:00,0.7042,0.70422,0.70357,0.70368,112899998.0
2005-08-17 03:52:00,0.70374,0.7043,0.70374,0.7043,134099999.0
2005-08-17 03:53:00,0.70417,0.70417,0.70395,0.70395,87100000.0
2005-08-17 03:54:00,0.70395,0.70417,0.70395,0.70411,93299999.0
2005-08-17 03:55:00,0.70401,0.70415,0.70375,0.70415,125300000.0
2005-08-17 03:56:00,0.70412,0.70412,0.70371,0.70403,120300001.0
2005-08-17 03:57:00,0.70399,0.70414,0.70381,0.70391,111000001.0
2005-08-17 03:58:00,0.70395,0.70414,0.70382,0.70392,155299999.0
2005-08-17 03:59:00,0.70402,0.70415,0.70384,0.70385,78800000.0
2005-08-17 04:00:00,0.70373,0.70407,0.70371,0.70374,109700001.0
2005-08-17 04:01:00,0.70379,0.70412,0.70361,0.70392,113000000.0
2005-08-17 04:02:00,0.70398,0.70404,0.70367,0.70367,87300000.0
2005-08-17 04:03:00,0.70376,0.70376,0.70304,0.70304,186900001.0
2005-08-17 04:04:00,0.70371,0.70401,0.70318,0.70386,209599997.0
2005-08-17 04:05:00,0.70378,0.70385,0.70348,0.70359,166400000.0
2005-08-17 04:06:00,0.70345,0.70385,0.70332,0.70363,234099999.0
2005-08-17 04:07:00,0.70377,0.70377,0.70338,0.70365,132699999.0
2005-08-17 04:08:00,0.70372,0.70395,0.70356,0.70382,105499999.0
2005-08-17 04:09:00,0.70393,0.70411,0.70347,0.70374,200100003.0
2005-08-17 04:10:00,0.70365,0.70411,0.70349,0.70376,191700000.0
2005-08-17 04:11:00,0.70366,0.70416,0.70363,0.70397,135399998.0
2005-08-17 04:12:00,0.70407,0.70407,0.70353,0.70373,111700000.0
2005-08-17 04:13:00,0.70384,0.70391,0.70346,0.70349,93300001.0
2005-08-17 04:14:00,0.70362,0.70377,0.7034,0.70341,194100003.0
2005-08-17 04:15:00,0.70346,0.70386,0.70341,0.70359,162000001.0
2005-08-17 04:16:00,0.70358,0.70377,0.70323,0.70353,142799998.0
2005-08-17 04:17:00,0.70361,0.70379,0.70335,0.70363,142300001.0
2005-08-17 04:18:00,0.70366,0.70377,0.70343,0.70343,148999999.0
2005-08-17 04:19:00,0.70336,0.70363,0.70336,0.70363,149199999.0
2005-08-17 04:20:00,0.70362,0.70381,0.70347,0.70357,99300000.0
2005-08-17 04:21:00,0.70363,0.70379,0.70334,0.7037,202199998.0
2005-08-17 04:22:00,0.70368,0.70387,0.70352,0.70361,203199999.0
2005-08-17 04:23:00,0.70373,0.70377,0.70331,0.70346,177499997.0
2005-08-17 04:24:00,0.70355,0.70377,0.70348,0.70372,151000001.0
2005-08-17 04:25:00,0.704,0.70405,0.70355,0.70374,133200000.0
2005-08-17 04:26:00,0.70373,0.70384,0.70356,0.7037,141700000.0
2005-08-17 04:27:00,0.70388,0.70388,0.70346,0.70346,124300000.0
2005-08-17 04:28:00,0.70364,0.70375,0.70342,0.70373,127400001.0
2005-08-17 04:29:00,0.70374,0.7038,0.7036,0.70376,113699999.0
2005-08-17 04:30:00,0.70382,0.70384,0.70342,0.70359,118600000.0
2005-08-17 04:31:00,0.70359,0.70392,0.70348,0.7038,170200001.0
2005-08-17 04:32:00,0.70381,0.70386,0.70339,0.70342,163700000.0
2005-08-17 04:33:00,0.70351,0.7039,0.7034,0.70374,173199996.0
2005-08-17 04:34:00,0.70351,0.70387,0.70346,0.70387,55699999.0
2005-08-17 04:35:00,0.704,0.704,0.70333,0.70333,65500000.0
2005-08-17 04:36:00,0.70335,0.70358,0.70297,0.70338,93900001.0
2005-08-17 04:37:00,0.70336,0.70348,0.70303,0.70311,68200000.0
2005-08-17 04:38:00,0.70314,0.7033,0.70293,0.70323,174999997.0
2005-08-17 04:39:00,0.70316,0.70337,0.70297,0.70326,191500000.0
2005-08-17 04:40:00,0.70331,0.70352,0.70308,0.70332,109000002.0
2005-08-17 04:41:00,0.70325,0.70333,0.70312,0.70322,59900001.0
2005-08-17 04:42:00,0.70318,0.70334,0.70292,0.70325,116100000.0
2005-08-17 04:43:00,0.70312,0.70358,0.70312,0.7035,94100001.0
2005-08-17 04:44:00,0.70326,0.70338,0.70304,0.70323,118500001.0
2005-08-17 04:45:00,0.70326,0.70344,0.70301,0.70317,78600001.0
2005-08-17 04:46:00,0.70314,0.70334,0.70283,0.70287,139500002.0
2005-08-17 04:47:00,0.70336,0.70339,0.70303,0.70317,147799999.0
2005-08-17 04:48:00,0.7032,0.70327,0.70298,0.70317,101899999.0
2005-08-17 04:49:00,0.70311,0.70326,0.70293,0.70305,168600000.0
2005-08-17 04:50:00,0.70306,0.70337,0.70295,0.70305,142400000.0
2005-08-17 04:51:00,0.70283,0.70315,0.70283,0.703,143599999.0
2005-08-17 04:52:00,0.70304,0.70309,0.70289,0.70306,105100000.0
2005-08-17 04:53:00,0.70299,0.70328,0.70299,0.70306,92099999.0
2005-08-17 04:54:00,0.70301,0.7032,0.70285,0.70302,82899999.0
2005-08-17 04:55:00,0.70308,0.70334,0.70295,0.70334,131200000.0
2005-08-17 04:56:00,0.70326,0.70341,0.70289,0.70306,170899999.0
2005-08-17 04:57:00,0.70316,0.70329,0.70278,0.70317,123200000.0
2005-08-17 04:58:00,0.70296,0.70329,0.70295,0.70322,127600000.0
2005-08-17 04:59:00,0.70292,0.70379,0.70292,0.70358,158800001.0
2005-08-17 05:00:00,0.70321,0.7035,0.70318,0.70335,83300000.0
2005-08-17 05:01:00,0.70322,0.70369,0.70311,0.70328,199300000.0
2005-08-17 05:02:00,0.70318,0.70362,0.70318,0.70352,91600001.0
2005-08-17 05:03:00,0.70336,0.70349,0.70328,0.70348,108600000.0
2005-08-17 05:04:00,0.70339,0.7037,0.70322,0.70356,200000002.0
2005-08-17 05:05:00,0.70358,0.70363,0.70317,0.70317,150100000.0
2005-08-17 05:06:00,0.70339,0.70349,0.70314,0.70345,172500002.0
2005-08-17 05:07:00,0.70347,0.70358,0.70296,0.70324,104000000.0
2005-08-17 05:08:00,0.70331,0.70349,0.7031,0.70314,172200000.0
2005-08-17 05:09:00,0.70337,0.70358,0.70318,0.70322,127799999.0
2005-08-17 05:10:00,0.7035,0.70351,0.70302,0.70302,120100001.0
2005-08-17 05:11:00,0.70339,0.7036,0.7032,0.70347,119800000.0
2005-08-17 05:12:00,0.70346,0.70353,0.70319,0.70319,124199998.0
2005-08-17 05:13:00,0.70354,0.70357,0.70299,0.7031,105200001.0
2005-08-17 05:14:00,0.70297,0.70331,0.70296,0.7032,136200000.0
2005-08-17 05:15:00,0.70326,0.70336,0.70302,0.70302,103599998.0
2005-08-17 05:16:00,0.70305,0.70325,0.70271,0.70273,117900000.0
2005-08-17 05:17:00,0.70281,0.70302,0.70264,0.70291,154100000.0
2005-08-17 05:18:00,0.70303,0.70316,0.70282,0.70289,123200001.0
2005-08-17 05:19:00,0.70289,0.70316,0.70277,0.70278,61400000.0
2005-08-17 05:20:00,0.7029,0.7029,0.70238,0.70242,83600000.0
2005-08-17 05:21:00,0.70227,0.7026,0.70227,0.70233,84499999.0
2005-08-17 05:22:00,0.70228,0.70285,0.70225,0.70285,103999999.0
2005-08-17 05:23:00,0.70277,0.70289,0.70246,0.70248,104000000.0
2005-08-17 05:24:00,0.70274,0.70277,0.70232,0.70235,94699999.0
2005-08-17 05:25:00,0.70227,0.70272,0.70227,0.70261,138599999.0
2005-08-17 05:26:00,0.70254,0.70289,0.70253,0.70257,131500000.0
2005-08-17 05:27:00,0.70265,0.70284,0.70256,0.70268,142300000.0
2005-08-17 05:28:00,0.70281,0.70281,0.70251,0.70254,70700000.0
2005-08-17 05:29:00,0.70239,0.70299,0.70235,0.70299,102500001.0
2005-08-17 05:30:00,0.70253,0.70272,0.70247,0.70253,107699999.0
2005-08-17 05:31:00,0.70255,0.70284,0.70246,0.70254,99600001.0
2005-08-17 05:32:00,0.70251,0.70263,0.70237,0.70244,56400000.0
2005-08-17 05:33:00,0.70261,0.70278,0.70231,0.70231,139200001.0
2005-08-17 05:34:00,0.7024,0.70279,0.70235,0.70239,159600001.0
2005-08-17 05:35:00,0.70242,0.70283,0.70242,0.70267,186899999.0
2005-08-17 05:36:00,0.70263,0.70272,0.70222,0.70261,91600000.0
2005-08-17 05:37:00,0.70248,0.7029,0.70239,0.70239,116900000.0
2005-08-17 05:38:00,0.70244,0.70273,0.70236,0.70239,207999999.0
2005-08-17 05:39:00,0.70249,0.70256,0.70221,0.70256,155700001.0
2005-08-17 05:40:00,0.70268,0.70278,0.7022,0.70265,176899998.0
2005-08-17 05:41:00,0.70261,0.70268,0.70226,0.70248,151899998.0
2005-08-17 05:42:00,0.70233,0.70254,0.7023,0.70243,124700000.0
2005-08-17 05:43:00,0.70257,0.70259,0.70222,0.70239,83100001.0
2005-08-17 05:44:00,0.70258,0.70279,0.70229,0.70236,79600000.0
2005-08-17 05:45:00,0.70245,0.70292,0.70245,0.70274,107400001.0
2005-08-17 05:46:00,0.70277,0.70289,0.70233,0.70258,104000001.0
2005-08-17 05:47:00,0.70269,0.70269,0.70233,0.70233,105500002.0
2005-08-17 05:48:00,0.70253,0.70275,0.7024,0.70253,106900001.0
2005-08-17 05:49:00,0.7026,0.70297,0.70256,0.70297,91900001.0
2005-08-17 05:50:00,0.7028,0.70303,0.70239,0.70266,210900002.0
2005-08-17 05:51:00,0.7026,0.70323,0.7026,0.70314,97000000.0
2005-08-17 05:52:00,0.70298,0.70316,0.70275,0.70306,89699999.0
2005-08-17 05:53:00,0.703,0.70322,0.7028,0.70311,106299998.0
2005-08-17 05:54:00,0.70312,0.70312,0.70286,0.70293,113999998.0
2005-08-17 05:55:00,0.70299,0.70324,0.70267,0.7032,295900002.0
2005-08-17 05:56:00,0.70297,0.70347,0.70291,0.70323,50999999.0
2005-08-17 05:57:00,0.70323,0.70362,0.70316,0.70323,113899999.0
2005-08-17 05:58:00,0.7036,0.70385,0.70326,0.70364,132899999.0
2005-08-17 05:59:00,0.70389,0.70403,0.70369,0.70396,123000000.0
2005-08-17 06:00:00,0.70374,0.70374,0.70342,0.70355,48799999.0
2005-08-17 06:01:00,0.70349,0.70362,0.70307,0.70311,154100000.0
2005-08-17 06:02:00,0.70332,0.70371,0.70327,0.70327,169900000.0
2005-08-17 06:03:00,0.70322,0.70356,0.70322,0.70341,49499999.0
2005-08-17 06:04:00,0.70338,0.70385,0.70322,0.70336,162499998.0
2005-08-17 06:05:00,0.70334,0.70342,0.70304,0.70307,103600000.0
2005-08-17 06:06:00,0.70305,0.70335,0.703,0.70333,52700000.0
2005-08-17 06:07:00,0.70319,0.70347,0.70283,0.7031,173200002.0
2005-08-17 06:08:00,0.70309,0.70326,0.70276,0.70288,117700001.0
2005-08-17 06:09:00,0.70308,0.70347,0.70295,0.70301,163499998.0
2005-08-17 06:10:00,0.70273,0.70318,0.70252,0.70284,101800000.0
2005-08-17 06:11:00,0.70279,0.70293,0.70261,0.70288,83500000.0
2005-08-17 06:12:00,0.70264,0.70316,0.70264,0.70284,137000001.0
2005-08-17 06:13:00,0.70297,0.70325,0.70291,0.7032,135100001.0
2005-08-17 06:14:00,0.70306,0.70318,0.7029,0.70303,83899999.0
2005-08-17 06:15:00,0.70292,0.70331,0.70273,0.70331,162700000.0
2005-08-17 06:16:00,0.70283,0.70315,0.70271,0.70278,130999999.0
2005-08-17 06:17:00,0.70288,0.70329,0.70288,0.70295,95700000.0
2005-08-17 06:18:00,0.703,0.7033,0.7028,0.70291,212099998.0
2005-08-17 06:19:00,0.70289,0.70292,0.70253,0.70253,169299998.0
2005-08-17 06:20:00,0.70269,0.70325,0.70259,0.70308,148700002.0
2005-08-17 06:21:00,0.70335,0.70335,0.70283,0.70295,96399999.0
2005-08-17 06:22:00,0.7032,0.7032,0.70267,0.70295,97999999.0
2005-08-17 06:23:00,0.703,0.70333,0.70279,0.70299,96500001.0
2005-08-17 06:24:00,0.70299,0.70323,0.70276,0.70323,153300001.0
2005-08-17 06:25:00,0.70324,0.70324,0.70297,0.70312,112800000.0
2005-08-17 06:26:00,0.7029,0.70323,0.70286,0.70292,143800000.0
2005-08-17 06:27:00,0.70286,0.70307,0.70273,0.7029,151499998.0
2005-08-17 06:28:00,0.70285,0.70305,0.70274,0.70305,119299998.0
2005-08-17 06:29:00,0.70305,0.70306,0.70289,0.70289,176999999.0
2005-08-17 06:30:00,0.70278,0.70311,0.70278,0.70296,88199999.0
2005-08-17 06:31:00,0.70315,0.70318,0.70298,0.70317,167100002.0
2005-08-17 06:32:00,0.70318,0.70318,0.70291,0.70299,138999999.0
2005-08-17 06:33:00,0.70269,0.70307,0.70269,0.70296,121299998.0
2005-08-17 06:34:00,0.70272,0.70289,0.70267,0.70277,51700000.0
2005-08-17 06:35:00,0.70273,0.70305,0.70264,0.70294,84999999.0
2005-08-17 06:36:00,0.70275,0.70292,0.70244,0.7029,176600001.0
2005-08-17 06:37:00,0.70284,0.70295,0.70278,0.70295,106700002.0
2005-08-17 06:38:00,0.70275,0.70297,0.7027,0.70284,114900001.0
2005-08-17 06:39:00,0.70276,0.70287,0.70247,0.70287,108400000.0
2005-08-17 06:40:00,0.70287,0.70298,0.7028,0.70288,75800000.0
2005-08-17 06:41:00,0.7029,0.70299,0.70281,0.70297,107400001.0
2005-08-17 06:42:00,0.70278,0.70297,0.70256,0.70284,79900000.0
2005-08-17 06:43:00,0.70264,0.70291,0.70264,0.70291,177100002.0
2005-08-17 06:44:00,0.70294,0.70298,0.70278,0.70298,242500001.0
2005-08-17 06:45:00,0.70297,0.70302,0.70258,0.70293,109400000.0
2005-08-17 06:46:00,0.70299,0.70317,0.70282,0.70298,155699999.0
2005-08-17 06:47:00,0.70309,0.70332,0.70262,0.70279,224100001.0
2005-08-17 06:48:00,0.70273,0.70319,0.70261,0.70294,70300000.0
2005-08-17 06:49:00,0.70295,0.70305,0.70253,0.70266,109899999.0
2005-08-17 06:50:00,0.70294,0.70298,0.70258,0.70258,135600000.0
2005-08-17 06:51:00,0.70259,0.70323,0.70258,0.70322,134099997.0
2005-08-17 06:52:00,0.70291,0.70313,0.70271,0.70288,162399999.0
2005-08-17 06:53:00,0.70293,0.70341,0.70286,0.70337,100300000.0
2005-08-17 06:54:00,0.70322,0.70322,0.70294,0.70302,32600000.0
2005-08-17 06:55:00,0.70316,0.70322,0.70282,0.70295,184200000.0
2005-08-17 06:56:00,0.70296,0.70324,0.70281,0.70288,97000001.0
2005-08-17 06:57:00,0.70293,0.70319,0.70293,0.70317,108900000.0
2005-08-17 06:58:00,0.70292,0.7031,0.70265,0.70286,133700000.0
2005-08-17 06:59:00,0.70261,0.70288,0.70261,0.70282,165099999.0
2005-08-17 07:00:00,0.70286,0.70308,0.7026,0.70308,93200000.0
2005-08-17 07:01:00,0.70297,0.7031,0.70271,0.70281,100600000.0
2005-08-17 07:02:00,0.70276,0.70293,0.70253,0.70277,149299999.0
2005-08-17 07:03:00,0.7029,0.7029,0.70242,0.70242,93799999.0
2005-08-17 07:04:00,0.70266,0.70315,0.70257,0.70305,90200000.0
2005-08-17 07:05:00,0.70293,0.70295,0.70271,0.70295,129500000.0
2005-08-17 07:06:00,0.70292,0.70295,0.70277,0.70295,152299999.0
2005-08-17 07:07:00,0.703,0.703,0.70271,0.70279,92699999.0
2005-08-17 07:08:00,0.70288,0.70303,0.70268,0.70275,157100001.0
2005-08-17 07:09:00,0.70276,0.70294,0.70276,0.70287,234599999.0
2005-08-17 07:10:00,0.70302,0.70317,0.70262,0.70292,179600002.0
2005-08-17 07:11:00,0.70309,0.70312,0.70285,0.7029,55800000.0
2005-08-17 07:12:00,0.70292,0.70312,0.70285,0.7031,81400000.0
2005-08-17 07:13:00,0.70306,0.70321,0.70285,0.70294,163500000.0
2005-08-17 07:14:00,0.70309,0.70321,0.70273,0.70277,154800001.0
2005-08-17 07:15:00,0.70294,0.70324,0.70285,0.70301,124300000.0
2005-08-17 07:16:00,0.70335,0.70335,0.70283,0.70306,73600000.0
2005-08-17 07:17:00,0.70291,0.70316,0.7028,0.70302,134500000.0
2005-08-17 07:18:00,0.70302,0.70314,0.70274,0.70314,202600001.0
2005-08-17 07:19:00,0.70307,0.70316,0.70282,0.70282,90000001.0
2005-08-17 07:20:00,0.70279,0.70356,0.70269,0.70346,108199999.0
2005-08-17 07:21:00,0.70291,0.70317,0.70291,0.70298,84400000.0
2005-08-17 07:22:00,0.70285,0.70331,0.70285,0.70314,123499999.0
2005-08-17 07:23:00,0.70305,0.70311,0.70285,0.70305,145899999.0
2005-08-17 07:24:00,0.7028,0.70294,0.70277,0.70277,105199999.0
2005-08-17 07:25:00,0.70299,0.70312,0.70295,0.70307,107899999.0
2005-08-17 07:26:00,0.70296,0.70315,0.70274,0.703,124700001.0
2005-08-17 07:27:00,0.70293,0.70317,0.7028,0.70305,115100000.0
2005-08-17 07:28:00,0.70295,0.70304,0.70276,0.70276,135899999.0
2005-08-17 07:29:00,0.70284,0.70321,0.70263,0.70309,187800003.0
2005-08-17 07:30:00,0.7029,0.7031,0.70273,0.70308,97900000.0
2005-08-17 07:31:00,0.70315,0.7032,0.70276,0.70298,111400000.0
2005-08-17 07:32:00,0.70308,0.70308,0.7026,0.70289,160700000.0
2005-08-17 07:33:00,0.70277,0.70294,0.70261,0.70265,141000000.0
2005-08-17 07:34:00,0.70239,0.70288,0.70239,0.70268,102900000.0
2005-08-17 07:35:00,0.7029,0.7029,0.7026,0.70283,102500000.0
2005-08-17 07:36:00,0.70271,0.70305,0.70261,0.70261,101000000.0
2005-08-17 07:37:00,0.7028,0.70304,0.70257,0.70257,130499999.0
2005-08-17 07:38:00,0.70281,0.70281,0.70242,0.70263,139300000.0
2005-08-17 07:39:00,0.70247,0.70253,0.70202,0.70214,145899999.0
2005-08-17 07:40:00,0.70239,0.7027,0.70218,0.70246,156700001.0
2005-08-17 07:41:00,0.70231,0.70258,0.70209,0.70257,55000001.0
2005-08-17 07:42:00,0.70205,0.70257,0.70205,0.70257,99600001.0
2005-08-17 07:43:00,0.70218,0.70242,0.70205,0.70221,96400000.0
2005-08-17 07:44:00,0.70224,0.70245,0.70221,0.70232,163500000.0
2005-08-17 07:45:00,0.70225,0.70271,0.70211,0.70223,160499999.0
2005-08-17 07:46:00,0.70248,0.70289,0.70232,0.70275,135800001.0
2005-08-17 07:47:00,0.70262,0.70307,0.70248,0.70285,148399998.0
2005-08-17 07:48:00,0.70273,0.70288,0.70264,0.70273,95699999.0
2005-08-17 07:49:00,0.7029,0.70325,0.70265,0.70293,189200001.0
2005-08-17 07:50:00,0.70335,0.7034,0.70283,0.70323,161799999.0
2005-08-17 07:51:00,0.70295,0.70328,0.70262,0.703,129100000.0
2005-08-17 07:52:00,0.70285,0.70307,0.70265,0.70285,102800000.0
2005-08-17 07:53:00,0.70278,0.70292,0.70262,0.70271,112000001.0
2005-08-17 07:54:00,0.70249,0.70279,0.70241,0.70267,157500000.0
2005-08-17 07:55:00,0.70258,0.70285,0.70244,0.70263,76400000.0
2005-08-17 07:56:00,0.7026,0.7027,0.70249,0.70258,85200000.0
2005-08-17 07:57:00,0.70259,0.70278,0.70242,0.70266,144700002.0
2005-08-17 07:58:00,0.70251,0.70305,0.70248,0.70278,106700000.0
2005-08-17 07:59:00,0.703,0.703,0.70266,0.70289,94100000.0
2005-08-17 08:00:00,0.70275,0.70313,0.70258,0.70283,219599998.0
2005-08-17 08:01:00,0.70288,0.70309,0.70257,0.70257,231999999.0
2005-08-17 08:02:00,0.70261,0.70305,0.70261,0.70294,147399999.0
2005-08-17 08:03:00,0.70282,0.70296,0.70262,0.70296,91500000.0
2005-08-17 08:04:00,0.70295,0.70295,0.70243,0.70253,93100000.0
2005-08-17 08:05:00,0.70275,0.70275,0.70231,0.70237,86900000.0
2005-08-17 08:06:00,0.70246,0.70295,0.70246,0.70256,147500000.0
2005-08-17 08:07:00,0.70233,0.70284,0.70233,0.70268,115500000.0
2005-08-17 08:08:00,0.70266,0.70267,0.70215,0.70227,155600000.0
2005-08-17 08:09:00,0.70201,0.70245,0.70187,0.70241,71499999.0
2005-08-17 08:10:00,0.70272,0.70272,0.70193,0.70201,104499997.0
2005-08-17 08:11:00,0.70227,0.70237,0.70163,0.70215,124400001.0
2005-08-17 08:12:00,0.70184,0.70221,0.70184,0.70213,102700000.0
2005-08-17 08:13:00,0.70224,0.70228,0.70172,0.70204,165999998.0
2005-08-17 08:14:00,0.70234,0.7025,0.70218,0.70227,202399998.0
2005-08-17 08:15:00,0.70236,0.70263,0.70231,0.70253,90900001.0
2005-08-17 08:16:00,0.70244,0.70247,0.70205,0.7022,92300000.0
2005-08-17 08:17:00,0.70247,0.70247,0.70195,0.70222,75400000.0
2005-08-17 08:18:00,0.70237,0.70255,0.70209,0.7021,80599998.0
2005-08-17 08:19:00,0.70208,0.70248,0.70198,0.70219,172899999.0
2005-08-17 08:20:00,0.70224,0.70242,0.70185,0.7021,181499998.0
2005-08-17 08:21:00,0.70217,0.70217,0.70188,0.702,128400000.0
2005-08-17 08:22:00,0.70195,0.70228,0.70193,0.7021,113200001.0
2005-08-17 08:23:00,0.70216,0.70231,0.70188,0.70192,117400000.0
2005-08-17 08:24:00,0.7021,0.70232,0.702,0.70226,96300001.0
2005-08-17 08:25:00,0.70211,0.70225,0.70188,0.70216,88500000.0
2005-08-17 08:26:00,0.7023,0.7023,0.70122,0.70122,73600001.0
2005-08-17 08:27:00,0.70124,0.70171,0.70124,0.70157,181300000.0
2005-08-17 08:28:00,0.70151,0.7019,0.70136,0.70147,128900002.0
2005-08-17 08:29:00,0.70152,0.70154,0.70122,0.70135,75999999.0
2005-08-17 08:30:00,0.70134,0.70152,0.70097,0.70123,166700000.0
2005-08-17 08:31:00,0.70115,0.7014,0.70099,0.70128,185200000.0
2005-08-17 08:32:00,0.70148,0.7016,0.70128,0.70155,100000000.0
2005-08-17 08:33:00,0.70156,0.70184,0.70135,0.70172,93600000.0
2005-08-17 08:34:00,0.70179,0.70205,0.70163,0.70175,114000002.0
2005-08-17 08:35:00,0.7017,0.70198,0.7017,0.70196,157099999.0
2005-08-17 08:36:00,0.70188,0.70203,0.7015,0.7015,131000002.0
2005-08-17 08:37:00,0.7018,0.70207,0.70152,0.70207,135799997.0
2005-08-17 08:38:00,0.70208,0.70222,0.7018,0.70222,91599999.0
2005-08-17 08:39:00,0.70199,0.70232,0.70186,0.70214,84100001.0
2005-08-17 08:40:00,0.70199,0.70238,0.70192,0.70192,111100001.0
2005-08-17 08:41:00,0.70231,0.70238,0.70189,0.70192,101299997.0
2005-08-17 08:42:00,0.70197,0.70236,0.70171,0.70236,113499998.0
2005-08-17 08:43:00,0.70229,0.7026,0.70214,0.70226,111300000.0
2005-08-17 08:44:00,0.70201,0.70241,0.70198,0.7022,107900000.0
2005-08-17 08:45:00,0.70238,0.70243,0.70187,0.70197,120200000.0
2005-08-17 08:46:00,0.70215,0.70235,0.70161,0.70161,85800000.0
2005-08-17 08:47:00,0.70192,0.70226,0.70171,0.70171,75600001.0
2005-08-17 08:48:00,0.70197,0.7021,0.70171,0.70172,166100000.0
2005-08-17 08:49:00,0.70197,0.7021,0.70176,0.7018,90900000.0
2005-08-17 08:50:00,0.70192,0.70192,0.70166,0.70192,125400000.0
2005-08-17 08:51:00,0.70185,0.70195,0.7016,0.70162,108800001.0
2005-08-17 08:52:00,0.70185,0.70236,0.70171,0.70235,93399999.0
2005-08-17 08:53:00,0.7023,0.70245,0.70192,0.702,93099999.0
2005-08-17 08:54:00,0.70186,0.70227,0.70184,0.70227,136099999.0
2005-08-17 08:55:00,0.70221,0.70234,0.70198,0.7022,124000003.0
2005-08-17 08:56:00,0.70207,0.70222,0.7018,0.7019,132600000.0
2005-08-17 08:57:00,0.70192,0.7021,0.70176,0.70195,90299999.0
2005-08-17 08:58:00,0.70171,0.70182,0.70138,0.70174,242200000.0
2005-08-17 08:59:00,0.70183,0.70189,0.70138,0.70176,86199999.0
2005-08-17 09:00:00,0.70147,0.70175,0.70131,0.70175,103899999.0
2005-08-17 09:01:00,0.70165,0.70165,0.70114,0.70126,92300000.0
2005-08-17 09:02:00,0.70132,0.7017,0.70129,0.70163,112700001.0
2005-08-17 09:03:00,0.70129,0.7018,0.70124,0.70173,101900000.0
2005-08-17 09:04:00,0.70156,0.70172,0.70116,0.7014,148099999.0
2005-08-17 09:05:00,0.7015,0.70156,0.70117,0.70128,106299998.0
2005-08-17 09:06:00,0.70118,0.70169,0.70101,0.70141,186499998.0
2005-08-17 09:07:00,0.70136,0.70158,0.70101,0.70127,64000000.0
2005-08-17 09:08:00,0.70155,0.70171,0.70122,0.70148,57300000.0
2005-08-17 09:09:00,0.70174,0.70194,0.70134,0.7016,210799998.0
2005-08-17 09:10:00,0.70151,0.70183,0.70126,0.70164,106000000.0
2005-08-17 09:11:00,0.70163,0.7019,0.70154,0.70154,123400001.0
2005-08-17 09:12:00,0.70149,0.70174,0.70134,0.70163,71200000.0
2005-08-17 09:13:00,0.70163,0.70191,0.70142,0.70173,173499998.0
2005-08-17 09:14:00,0.70181,0.70192,0.70148,0.70148,67600001.0
2005-08-17 09:15:00,0.70152,0.70177,0.70151,0.70169,100700000.0
2005-08-17 09:16:00,0.70188,0.70188,0.70133,0.70137,122900001.0
2005-08-17 09:17:00,0.70147,0.70164,0.70114,0.70114,141300001.0
2005-08-17 09:18:00,0.70118,0.70167,0.70118,0.70157,138800001.0
2005-08-17 09:19:00,0.70146,0.70152,0.70132,0.70137,69599999.0
2005-08-17 09:20:00,0.70154,0.70167,0.70108,0.70148,113799999.0
2005-08-17 09:21:00,0.70118,0.70166,0.70117,0.70147,81200000.0
2005-08-17 09:22:00,0.70171,0.70172,0.70127,0.70133,128300000.0
2005-08-17 09:23:00,0.7014,0.70148,0.70099,0.70099,139399998.0
2005-08-17 09:24:00,0.70106,0.70136,0.701,0.70115,98400000.0
2005-08-17 09:25:00,0.70115,0.70128,0.7009,0.70103,101300000.0
2005-08-17 09:26:00,0.70091,0.70105,0.70069,0.70092,108099999.0
2005-08-17 09:27:00,0.7007,0.70126,0.7007,0.70102,122000000.0
2005-08-17 09:28:00,0.70101,0.70146,0.70098,0.7014,206599993.0
2005-08-17 09:29:00,0.70116,0.70148,0.70109,0.70131,79099999.0
2005-08-17 09:30:00,0.70114,0.70134,0.70106,0.70125,89500001.0
2005-08-17 09:31:00,0.70142,0.70144,0.70091,0.70127,190200000.0
2005-08-17 09:32:00,0.70126,0.70142,0.70117,0.7014,120199999.0
2005-08-17 09:33:00,0.70121,0.70157,0.70107,0.7012,223500002.0
2005-08-17 09:34:00,0.70134,0.70134,0.70108,0.70118,81200000.0
2005-08-17 09:35:00,0.70128,0.7015,0.70118,0.7015,175899999.0
2005-08-17 09:36:00,0.70136,0.70148,0.7012,0.7012,124400000.0
2005-08-17 09:37:00,0.70145,0.70161,0.70101,0.70117,100500000.0
2005-08-17 09:38:00,0.70136,0.70146,0.70113,0.70113,115500001.0
2005-08-17 09:39:00,0.70128,0.70168,0.7012,0.70125,152499998.0
2005-08-17 09:40:00,0.70127,0.7017,0.70125,0.70131,151699998.0
2005-08-17 09:41:00,0.70105,0.70171,0.70095,0.70121,150499999.0
2005-08-17 09:42:00,0.70103,0.70143,0.70095,0.70119,105200000.0
2005-08-17 09:43:00,0.70109,0.70149,0.70107,0.70112,169700000.0
2005-08-17 09:44:00,0.70146,0.70159,0.7012,0.7012,99200001.0
2005-08-17 09:45:00,0.70099,0.70151,0.70099,0.70141,117999998.0
2005-08-17 09:46:00,0.70121,0.70145,0.70112,0.70123,118700001.0
2005-08-17 09:47:00,0.70138,0.70175,0.70138,0.70174,90900000.0
2005-08-17 09:48:00,0.7016,0.70163,0.7014,0.70151,147900000.0
2005-08-17 09:49:00,0.70162,0.70162,0.70127,0.70143,115200000.0
2005-08-17 09:50:00,0.70125,0.70169,0.70121,0.70156,67400000.0
2005-08-17 09:51:00,0.70149,0.70172,0.70132,0.70155,200000001.0
2005-08-17 09:52:00,0.70135,0.70166,0.70125,0.70148,114300001.0
2005-08-17 09:53:00,0.70145,0.70174,0.70119,0.70159,205500001.0
2005-08-17 09:54:00,0.70178,0.7019,0.70152,0.70168,137200000.0
2005-08-17 09:55:00,0.70146,0.70155,0.70124,0.70149,168600001.0
2005-08-17 09:56:00,0.70149,0.70176,0.70133,0.70142,138599999.0
2005-08-17 09:57:00,0.70158,0.70204,0.70144,0.70204,145500000.0
2005-08-17 09:58:00,0.70186,0.70197,0.70151,0.70156,73300000.0
2005-08-17 09:59:00,0.70167,0.70176,0.7015,0.70166,154099999.0
2005-08-17 10:00:00,0.70157,0.70183,0.70149,0.70175,95499999.0
2005-08-17 10:01:00,0.70166,0.70188,0.70163,0.70168,152200001.0
2005-08-17 10:02:00,0.70159,0.70195,0.70159,0.70179,203000002.0
2005-08-17 10:03:00,0.7017,0.7017,0.70141,0.70162,120400001.0
2005-08-17 10:04:00,0.70137,0.70177,0.70136,0.7014,92199997.0
2005-08-17 10:05:00,0.70136,0.70162,0.70131,0.70162,79000000.0
2005-08-17 10:06:00,0.70163,0.70163,0.70138,0.70153,156200000.0
2005-08-17 10:07:00,0.70151,0.70155,0.70129,0.70147,159100000.0
2005-08-17 10:08:00,0.7016,0.70168,0.70138,0.70163,121599999.0
2005-08-17 10:09:00,0.70141,0.7017,0.70132,0.70167,163299999.0
2005-08-17 10:10:00,0.70147,0.70166,0.70137,0.70163,90599999.0
2005-08-17 10:11:00,0.70165,0.7017,0.70141,0.7016,88299999.0
2005-08-17 10:12:00,0.70177,0.70184,0.70146,0.70168,75000000.0
2005-08-17 10:13:00,0.70148,0.70196,0.70144,0.7017,133100001.0
2005-08-17 10:14:00,0.70162,0.70182,0.70159,0.7017,67000000.0
2005-08-17 10:15:00,0.70177,0.7019,0.70164,0.70178,63700000.0
2005-08-17 10:16:00,0.70175,0.70193,0.70136,0.70161,136300000.0
2005-08-17 10:17:00,0.70167,0.7017,0.7014,0.70163,154800000.0
2005-08-17 10:18:00,0.70168,0.70203,0.70141,0.70163,196800000.0
2005-08-17 10:19:00,0.70138,0.70178,0.70138,0.70167,165100000.0
2005-08-17 10:20:00,0.70153,0.70188,0.70149,0.70177,126599998.0
2005-08-17 10:21:00,0.70171,0.70189,0.7016,0.7018,73700000.0
2005-08-17 10:22:00,0.70179,0.70193,0.70156,0.70162,157799998.0
2005-08-17 10:23:00,0.70164,0.70181,0.70138,0.70181,169700001.0
2005-08-17 10:24:00,0.70144,0.70194,0.70144,0.70186,74100000.0
2005-08-17 10:25:00,0.70187,0.70199,0.70141,0.70188,186500000.0
2005-08-17 10:26:00,0.70186,0.7024,0.70158,0.70174,199700000.0
2005-08-17 10:27:00,0.70179,0.70193,0.70166,0.70193,90700000.0
2005-08-17 10:28:00,0.70168,0.70187,0.70135,0.70167,152000001.0
2005-08-17 10:29:00,0.70158,0.70203,0.70158,0.70186,82099999.0
2005-08-17 10:30:00,0.7016,0.70172,0.70148,0.70172,102400001.0
2005-08-17 10:31:00,0.70151,0.70191,0.70147,0.7018,153800001.0
2005-08-17 10:32:00,0.702,0.7022,0.70152,0.7018,132300001.0
2005-08-17 10:33:00,0.7018,0.70198,0.70169,0.70197,115799999.0
2005-08-17 10:34:00,0.70188,0.70227,0.70175,0.70211,123500002.0
2005-08-17 10:35:00,0.70226,0.70233,0.70186,0.70198,46400000.0
2005-08-17 10:36:00,0.70207,0.70215,0.70149,0.70176,142199996.0
2005-08-17 10:37:00,0.70192,0.7021,0.70165,0.70188,130099997.0
2005-08-17 10:38:00,0.70211,0.70217,0.70189,0.70189,67300000.0
2005-08-17 10:39:00,0.70178,0.70218,0.70178,0.70208,138300001.0
2005-08-17 10:40:00,0.7022,0.70235,0.70205,0.70205,121899999.0
2005-08-17 10:41:00,0.70201,0.70225,0.70176,0.70193,178799998.0
2005-08-17 10:42:00,0.70211,0.70227,0.70196,0.70223,86199999.0
2005-08-17 10:43:00,0.70222,0.70222,0.7019,0.70202,156899999.0
2005-08-17 10:44:00,0.7022,0.70224,0.70182,0.70186,143900001.0
2005-08-17 10:45:00,0.70201,0.70212,0.70178,0.70194,168999998.0
2005-08-17 10:46:00,0.70183,0.70195,0.70176,0.70194,77500000.0
2005-08-17 10:47:00,0.702,0.702,0.70161,0.70186,279500001.0
2005-08-17 10:48:00,0.70191,0.70216,0.70178,0.70191,170700002.0
2005-08-17 10:49:00,0.70219,0.70219,0.70181,0.70192,95000000.0
2005-08-17 10:50:00,0.70206,0.70214,0.70176,0.70199,200100000.0
2005-08-17 10:51:00,0.70189,0.70204,0.70148,0.70198,88500000.0
2005-08-17 10:52:00,0.70179,0.70205,0.70168,0.70184,124200002.0
2005-08-17 10:53:00,0.7017,0.70201,0.70161,0.70198,60700000.0
2005-08-17 10:54:00,0.70188,0.70195,0.70172,0.7018,116000001.0
2005-08-17 10:55:00,0.70185,0.70206,0.70175,0.70188,144100001.0
2005-08-17 10:56:00,0.70185,0.70187,0.70159,0.70171,101900002.0
2005-08-17 10:57:00,0.70182,0.702,0.70168,0.70173,104599999.0
2005-08-17 10:58:00,0.70163,0.70185,0.7015,0.70178,162199997.0
2005-08-17 10:59:00,0.70182,0.70191,0.70151,0.70173,169100001.0
2005-08-17 11:00:00,0.70192,0.70192,0.70127,0.70174,164500001.0
2005-08-17 11:01:00,0.70168,0.70186,0.70151,0.70162,157600001.0
2005-08-17 11:02:00,0.70174,0.70198,0.70158,0.70165,165800001.0
2005-08-17 11:03:00,0.70166,0.70199,0.70158,0.70192,220499997.0
2005-08-17 11:04:00,0.7021,0.7021,0.70151,0.70172,104200001.0
2005-08-17 11:05:00,0.70198,0.70215,0.70165,0.70175,208099998.0
2005-08-17 11:06:00,0.70186,0.70207,0.7018,0.70185,153899998.0
2005-08-17 11:07:00,0.70196,0.70209,0.7018,0.7018,147499999.0
2005-08-17 11:08:00,0.70169,0.70206,0.70169,0.70205,67600000.0
2005-08-17 11:09:00,0.70187,0.70243,0.70184,0.7021,164900001.0
2005-08-17 11:10:00,0.70186,0.7021,0.70169,0.70186,130600001.0
2005-08-17 11:11:00,0.70205,0.70212,0.70165,0.70187,139300000.0
2005-08-17 11:12:00,0.70194,0.70209,0.70191,0.70198,137299999.0
2005-08-17 11:13:00,0.70174,0.70205,0.70158,0.70196,273100001.0
2005-08-17 11:14:00,0.70179,0.70183,0.70152,0.70178,133999999.0
2005-08-17 11:15:00,0.70175,0.70201,0.70159,0.7019,129300003.0
2005-08-17 11:16:00,0.7018,0.70197,0.70169,0.70176,146699999.0
2005-08-17 11:17:00,0.70166,0.70213,0.70163,0.7019,171800002.0
2005-08-17 11:18:00,0.70178,0.7018,0.70149,0.7018,221999998.0
2005-08-17 11:19:00,0.70142,0.70186,0.70137,0.70156,191599996.0
2005-08-17 11:20:00,0.70158,0.70174,0.70147,0.7016,66700000.0
2005-08-17 11:21:00,0.70158,0.70179,0.70142,0.70158,91900001.0
2005-08-17 11:22:00,0.70177,0.70184,0.70164,0.70169,106000001.0
2005-08-17 11:23:00,0.70186,0.70188,0.70166,0.70185,88100001.0
2005-08-17 11:24:00,0.70158,0.70229,0.70158,0.70179,98600000.0
2005-08-17 11:25:00,0.70182,0.70228,0.7015,0.70181,203499999.0
2005-08-17 11:26:00,0.7019,0.70201,0.70168,0.70179,115500000.0
2005-08-17 11:27:00,0.70195,0.702,0.70145,0.70162,152399997.0
2005-08-17 11:28:00,0.7015,0.70185,0.7015,0.7017,162600000.0
2005-08-17 11:29:00,0.70186,0.70196,0.70164,0.7017,237100000.0
2005-08-17 11:30:00,0.70176,0.70188,0.70163,0.70173,97500000.0
2005-08-17 11:31:00,0.70192,0.70208,0.70168,0.70169,126700000.0
2005-08-17 11:32:00,0.70162,0.70192,0.70158,0.70176,108300001.0
2005-08-17 11:33:00,0.70165,0.70218,0.70165,0.70188,76600000.0
2005-08-17 11:34:00,0.70162,0.70186,0.7014,0.70148,218800000.0
2005-08-17 11:35:00,0.70155,0.70163,0.70136,0.7014,72500000.0
2005-08-17 11:36:00,0.70174,0.7018,0.70154,0.70169,66199999.0
2005-08-17 11:37:00,0.7018,0.7018,0.7015,0.70162,85099999.0
2005-08-17 11:38:00,0.7016,0.70192,0.70136,0.70184,192700001.0
2005-08-17 11:39:00,0.70185,0.70228,0.70169,0.70185,172999999.0
2005-08-17 11:40:00,0.702,0.70202,0.70165,0.70168,101300000.0
2005-08-17 11:41:00,0.70179,0.70199,0.70168,0.70185,158799998.0
2005-08-17 11:42:00,0.70194,0.702,0.70151,0.70156,70000000.0
2005-08-17 11:43:00,0.7018,0.70191,0.70147,0.70172,136200001.0
2005-08-17 11:44:00,0.70158,0.70183,0.70127,0.70176,65100000.0
2005-08-17 11:45:00,0.70172,0.70196,0.70157,0.70196,160599998.0
2005-08-17 11:46:00,0.70159,0.70179,0.70146,0.70161,111099999.0
2005-08-17 11:47:00,0.70166,0.70173,0.7013,0.70157,184100000.0
2005-08-17 11:48:00,0.70128,0.70233,0.70128,0.70178,166200000.0
2005-08-17 11:49:00,0.70167,0.70195,0.70139,0.70195,157500002.0
2005-08-17 11:50:00,0.70207,0.70207,0.70134,0.70146,100400000.0
2005-08-17 11:51:00,0.7017,0.70176,0.70142,0.70173,122700001.0
2005-08-17 11:52:00,0.70175,0.70209,0.70161,0.70205,130099999.0
2005-08-17 11:53:00,0.70193,0.70199,0.70176,0.70195,172900000.0
2005-08-17 11:54:00,0.70176,0.70188,0.70162,0.7018,95999998.0
2005-08-17 11:55:00,0.70186,0.70198,0.70154,0.70175,148900000.0
2005-08-17 11:56:00,0.70173,0.7021,0.70171,0.70186,107400000.0
2005-08-17 11:57:00,0.70207,0.70216,0.70171,0.70195,101000000.0
2005-08-17 11:58:00,0.70185,0.70203,0.70165,0.70191,122299998.0
2005-08-17 11:59:00,0.70184,0.702,0.70178,0.70182,76000001.0
2005-08-17 12:00:00,0.70197,0.70209,0.70171,0.70187,93500000.0
2005-08-17 12:01:00,0.70196,0.70228,0.70169,0.7022,170199997.0
2005-08-17 12:02:00,0.70195,0.70228,0.7017,0.70204,184299999.0
2005-08-17 12:03:00,0.70213,0.70213,0.70178,0.7019,148500002.0
2005-08-17 12:04:00,0.7022,0.70232,0.70189,0.70191,179400002.0
2005-08-17 12:05:00,0.70195,0.70202,0.70168,0.70202,84700000.0
2005-08-17 12:06:00,0.70205,0.70217,0.70172,0.70186,193299999.0
2005-08-17 12:07:00,0.70188,0.70218,0.70181,0.70204,121300000.0
2005-08-17 12:08:00,0.70191,0.70223,0.70177,0.70198,179300000.0
2005-08-17 12:09:00,0.70193,0.7022,0.70192,0.70192,119000000.0
2005-08-17 12:10:00,0.70189,0.70221,0.70189,0.70221,166099998.0
2005-08-17 12:11:00,0.70216,0.70238,0.70206,0.70222,125599999.0
2005-08-17 12:12:00,0.70201,0.7023,0.70201,0.70226,74200000.0
2005-08-17 12:13:00,0.70216,0.70224,0.70184,0.70218,123500000.0
2005-08-17 12:14:00,0.70206,0.70219,0.70197,0.70215,121600000.0
2005-08-17 12:15:00,0.70226,0.70243,0.70197,0.70222,108499999.0
2005-08-17 12:16:00,0.70218,0.70231,0.70209,0.70231,52400000.0
2005-08-17 12:17:00,0.7023,0.70238,0.70201,0.70218,147499998.0
2005-08-17 12:18:00,0.70226,0.70234,0.70195,0.70212,92900000.0
2005-08-17 12:19:00,0.70242,0.70251,0.70203,0.70203,98800000.0
2005-08-17 12:20:00,0.70211,0.70227,0.70209,0.7021,135299999.0
2005-08-17 12:21:00,0.70199,0.70234,0.70199,0.70225,156199998.0
2005-08-17 12:22:00,0.70225,0.70225,0.70204,0.70212,114399998.0
2005-08-17 12:23:00,0.70202,0.7022,0.7019,0.7019,104999999.0
2005-08-17 12:24:00,0.70207,0.70223,0.7019,0.70197,94200000.0
2005-08-17 12:25:00,0.70198,0.70213,0.70166,0.70166,82100000.0
2005-08-17 12:26:00,0.70181,0.70209,0.70171,0.70184,131200001.0
2005-08-17 12:27:00,0.70169,0.70213,0.70169,0.70192,117799999.0
2005-08-17 12:28:00,0.70197,0.70206,0.70182,0.70205,106099999.0
2005-08-17 12:29:00,0.70199,0.70204,0.70179,0.70198,75800000.0
2005-08-17 12:30:00,0.702,0.70203,0.70165,0.70165,59300000.0
2005-08-17 12:31:00,0.70164,0.70194,0.70152,0.70194,142700001.0
2005-08-17 12:32:00,0.7019,0.70227,0.70168,0.70202,135200000.0
2005-08-17 12:33:00,0.70196,0.70196,0.70166,0.70178,75099999.0
2005-08-17 12:34:00,0.70188,0.70223,0.70175,0.70179,225600001.0
2005-08-17 12:35:00,0.70217,0.70219,0.70188,0.70218,73899999.0
2005-08-17 12:36:00,0.70239,0.70252,0.70199,0.70228,90799999.0
2005-08-17 12:37:00,0.70256,0.70272,0.70235,0.70249,125999999.0
2005-08-17 12:38:00,0.70251,0.70259,0.70214,0.70259,169999999.0
2005-08-17 12:39:00,0.70269,0.70281,0.70236,0.70281,121000000.0
2005-08-17 12:40:00,0.70279,0.70296,0.70246,0.70285,137700000.0
2005-08-17 12:41:00,0.70276,0.70285,0.70238,0.70247,134600001.0
2005-08-17 12:42:00,0.7025,0.70283,0.70244,0.70254,153900001.0
2005-08-17 12:43:00,0.70238,0.70282,0.70232,0.7027,137200000.0
2005-08-17 12:44:00,0.70257,0.70266,0.7024,0.70266,129300000.0
2005-08-17 12:45:00,0.70308,0.70345,0.70295,0.70337,60500000.0
2005-08-17 12:46:00,0.70325,0.70346,0.70291,0.70291,91400001.0
2005-08-17 12:47:00,0.70307,0.70317,0.70265,0.70293,59000000.0
2005-08-17 12:48:00,0.70298,0.70334,0.70287,0.70287,150000001.0
2005-08-17 12:49:00,0.70318,0.70322,0.70299,0.70315,105300000.0
2005-08-17 12:50:00,0.70302,0.70321,0.70258,0.70278,177800001.0
2005-08-17 12:51:00,0.70317,0.7032,0.70292,0.70312,133899999.0
2005-08-17 12:52:00,0.70307,0.7032,0.70278,0.70287,179999999.0
2005-08-17 12:53:00,0.70303,0.70327,0.70265,0.70303,221999998.0
2005-08-17 12:54:00,0.70317,0.70333,0.70285,0.70314,167900001.0
2005-08-17 12:55:00,0.70307,0.7033,0.70291,0.70299,138800000.0
2005-08-17 12:56:00,0.70309,0.70314,0.70286,0.70302,103999999.0
2005-08-17 12:57:00,0.70312,0.70324,0.70285,0.70306,103399999.0
2005-08-17 12:58:00,0.70303,0.70316,0.70276,0.70299,158900000.0
2005-08-17 12:59:00,0.70293,0.70308,0.70285,0.703,73900000.0
2005-08-17 13:00:00,0.70315,0.70324,0.70296,0.70316,120099999.0
2005-08-17 13:01:00,0.70327,0.70327,0.70287,0.70315,122099999.0
2005-08-17 13:02:00,0.70308,0.7033,0.70288,0.70315,196800000.0
2005-08-17 13:03:00,0.70293,0.70337,0.70271,0.70317,110400001.0
2005-08-17 13:04:00,0.70311,0.70342,0.70303,0.70323,162200000.0
2005-08-17 13:05:00,0.70315,0.70337,0.70304,0.7032,131599999.0
2005-08-17 13:06:00,0.70335,0.70335,0.70302,0.70323,174200001.0
2005-08-17 13:07:00,0.70324,0.7033,0.70306,0.70315,108099999.0
2005-08-17 13:08:00,0.70284,0.70326,0.70277,0.70277,145900001.0
2005-08-17 13:09:00,0.70291,0.7031,0.70276,0.7029,156699998.0
2005-08-17 13:10:00,0.70292,0.70314,0.70289,0.70301,127899999.0
2005-08-17 13:11:00,0.70293,0.70308,0.70279,0.70295,187499997.0
2005-08-17 13:12:00,0.70316,0.70342,0.70271,0.70326,198999999.0
2005-08-17 13:13:00,0.70285,0.70339,0.70273,0.703,217100000.0
2005-08-17 13:14:00,0.70281,0.70311,0.70272,0.70299,95200000.0
2005-08-17 13:15:00,0.70281,0.70334,0.70281,0.70323,138500001.0
2005-08-17 13:16:00,0.70328,0.70343,0.70302,0.70302,55300000.0
2005-08-17 13:17:00,0.70313,0.70322,0.70299,0.70299,65899999.0
2005-08-17 13:18:00,0.70304,0.7034,0.7029,0.70298,146300000.0
2005-08-17 13:19:00,0.70318,0.70325,0.70295,0.70295,145900000.0
2005-08-17 13:20:00,0.70315,0.70326,0.70293,0.703,121100000.0
2005-08-17 13:21:00,0.70312,0.70326,0.70278,0.70282,125099999.0
2005-08-17 13:22:00,0.70299,0.70326,0.70281,0.70281,49100000.0
2005-08-17 13:23:00,0.70308,0.70356,0.70281,0.70281,156100002.0
2005-08-17 13:24:00,0.70276,0.70327,0.70274,0.70283,164100002.0
2005-08-17 13:25:00,0.70291,0.7032,0.70265,0.70273,172400000.0
2005-08-17 13:26:00,0.7028,0.70297,0.70252,0.70282,137699998.0
2005-08-17 13:27:00,0.70298,0.70302,0.70275,0.70286,108500000.0
2005-08-17 13:28:00,0.70291,0.70325,0.70286,0.70322,76400001.0
2005-08-17 13:29:00,0.7032,0.70347,0.70297,0.70306,194800000.0
2005-08-17 13:30:00,0.70343,0.70352,0.70304,0.70308,160799999.0
2005-08-17 13:31:00,0.70318,0.70334,0.70295,0.70316,80200000.0
2005-08-17 13:32:00,0.703,0.70305,0.70287,0.7029,90700000.0
2005-08-17 13:33:00,0.70287,0.70322,0.70282,0.70282,204599999.0
2005-08-17 13:34:00,0.70297,0.70317,0.7029,0.70297,96200000.0
2005-08-17 13:35:00,0.70283,0.70326,0.70283,0.70301,154400000.0
2005-08-17 13:36:00,0.70307,0.70322,0.70267,0.70267,74000000.0
2005-08-17 13:37:00,0.70293,0.70317,0.70272,0.70284,151400000.0
2005-08-17 13:38:00,0.70297,0.70318,0.70282,0.7029,59700000.0
2005-08-17 13:39:00,0.70284,0.70309,0.70269,0.7028,136599999.0
2005-08-17 13:40:00,0.70274,0.70297,0.70262,0.7028,119600000.0
2005-08-17 13:41:00,0.70275,0.70312,0.70254,0.70271,160300001.0
2005-08-17 13:42:00,0.70264,0.70283,0.70258,0.70265,99100000.0
2005-08-17 13:43:00,0.70278,0.70289,0.7024,0.70244,114899998.0
2005-08-17 13:44:00,0.70248,0.70279,0.70228,0.70264,150399999.0
2005-08-17 13:45:00,0.70247,0.70274,0.70232,0.70257,178199998.0
2005-08-17 13:46:00,0.70254,0.70272,0.70238,0.70266,157200000.0
2005-08-17 13:47:00,0.70251,0.70279,0.70246,0.70254,103199998.0
2005-08-17 13:48:00,0.70243,0.70271,0.70237,0.7024,115500000.0
2005-08-17 13:49:00,0.70266,0.70266,0.70229,0.70241,102400000.0
2005-08-17 13:50:00,0.7027,0.70273,0.70213,0.70231,140700001.0
2005-08-17 13:51:00,0.70231,0.70284,0.70228,0.70284,98099999.0
2005-08-17 13:52:00,0.70277,0.70281,0.70258,0.70272,121700000.0
2005-08-17 13:53:00,0.70291,0.70299,0.70263,0.70275,227200003.0
2005-08-17 13:54:00,0.70274,0.70301,0.70261,0.70285,151700000.0
2005-08-17 13:55:00,0.70291,0.703,0.70264,0.70283,187099997.0
2005-08-17 13:56:00,0.70262,0.7029,0.70259,0.70278,92500000.0
2005-08-17 13:57:00,0.7028,0.70314,0.70262,0.70288,134399999.0
2005-08-17 13:58:00,0.70282,0.70282,0.70237,0.70262,92000000.0
2005-08-17 13:59:00,0.70244,0.70283,0.70244,0.70275,83500001.0
2005-08-17 14:00:00,0.70279,0.70283,0.70234,0.70259,155399999.0
2005-08-17 14:01:00,0.70275,0.70283,0.70251,0.70262,165700000.0
2005-08-17 14:02:00,0.70257,0.70281,0.70252,0.70273,95600001.0
2005-08-17 14:03:00,0.70257,0.70268,0.70201,0.70227,157000002.0
2005-08-17 14:04:00,0.70242,0.70244,0.70204,0.70222,102300002.0
2005-08-17 14:05:00,0.70211,0.70264,0.70211,0.7026,133200001.0
2005-08-17 14:06:00,0.70262,0.70266,0.70204,0.70242,124900000.0
2005-08-17 14:07:00,0.70242,0.70272,0.70211,0.70218,151699999.0
2005-08-17 14:08:00,0.70215,0.70247,0.70208,0.70208,115699998.0
2005-08-17 14:09:00,0.70217,0.70227,0.70197,0.70215,125900000.0
2005-08-17 14:10:00,0.70227,0.70233,0.70177,0.70188,110700000.0
2005-08-17 14:11:00,0.70201,0.70204,0.70173,0.7018,143900000.0
2005-08-17 14:12:00,0.70174,0.70214,0.70174,0.70212,145499999.0
2005-08-17 14:13:00,0.70205,0.70212,0.70152,0.70188,100600000.0
2005-08-17 14:14:00,0.70158,0.70214,0.70158,0.70184,103500000.0
2005-08-17 14:15:00,0.70169,0.70197,0.70161,0.70163,91900000.0
2005-08-17 14:16:00,0.70172,0.70188,0.70156,0.70169,132300000.0
2005-08-17 14:17:00,0.70157,0.70178,0.7015,0.70171,111599998.0
2005-08-17 14:18:00,0.70171,0.70174,0.70119,0.70132,177500000.0
2005-08-17 14:19:00,0.7012,0.70138,0.70088,0.70114,153000001.0
2005-08-17 14:20:00,0.70122,0.7014,0.70104,0.7012,104800000.0
2005-08-17 14:21:00,0.7013,0.70165,0.70123,0.7013,111300001.0
2005-08-17 14:22:00,0.70148,0.7015,0.70113,0.70147,159700000.0
2005-08-17 14:23:00,0.70135,0.70156,0.70123,0.70144,132400001.0
2005-08-17 14:24:00,0.70128,0.70154,0.70118,0.70118,92299998.0
2005-08-17 14:25:00,0.7012,0.70135,0.70108,0.70125,110999999.0
2005-08-17 14:26:00,0.7013,0.70131,0.70079,0.70079,137499999.0
2005-08-17 14:27:00,0.70084,0.70121,0.70073,0.70118,173800000.0
2005-08-17 14:28:00,0.70096,0.70143,0.7009,0.70142,126999999.0
2005-08-17 14:29:00,0.70128,0.70163,0.70127,0.70149,105200000.0
2005-08-17 14:30:00,0.70139,0.70162,0.70092,0.70127,175400000.0
2005-08-17 14:31:00,0.70102,0.70123,0.70071,0.70104,108399999.0
2005-08-17 14:32:00,0.70069,0.70113,0.70057,0.70074,168499999.0
2005-08-17 14:33:00,0.70107,0.70119,0.70068,0.70093,97300000.0
2005-08-17 14:34:00,0.70114,0.70123,0.70072,0.70081,56100000.0
2005-08-17 14:35:00,0.70092,0.70107,0.70067,0.70095,119400004.0
2005-08-17 14:36:00,0.70078,0.70114,0.70071,0.70107,84400000.0
2005-08-17 14:37:00,0.70105,0.70131,0.70084,0.70131,82499999.0
2005-08-17 14:38:00,0.70129,0.70145,0.70104,0.70104,82699999.0
2005-08-17 14:39:00,0.70095,0.70142,0.70095,0.70134,149600002.0
2005-08-17 14:40:00,0.70126,0.70131,0.70093,0.701,143600001.0
2005-08-17 14:41:00,0.70097,0.70108,0.70056,0.70057,175699999.0
2005-08-17 14:42:00,0.7006,0.70073,0.69982,0.70028,128100001.0
2005-08-17 14:43:00,0.70015,0.7004,0.69989,0.70036,102000000.0
2005-08-17 14:44:00,0.70047,0.70047,0.70016,0.70028,222200002.0
2005-08-17 14:45:00,0.70006,0.70076,0.70006,0.70075,121100000.0
2005-08-17 14:46:00,0.70058,0.70069,0.70035,0.70062,69200000.0
2005-08-17 14:47:00,0.70053,0.70072,0.70024,0.70071,192399999.0
2005-08-17 14:48:00,0.70053,0.70079,0.70021,0.7007,125200000.0
2005-08-17 14:49:00,0.70089,0.7009,0.70043,0.70043,157200002.0
2005-08-17 14:50:00,0.7007,0.70097,0.70066,0.70091,74900000.0
2005-08-17 14:51:00,0.70105,0.70107,0.70064,0.7007,122200000.0
2005-08-17 14:52:00,0.70079,0.70113,0.70076,0.70113,155099998.0
2005-08-17 14:53:00,0.70126,0.70138,0.70074,0.70115,92500001.0
2005-08-17 14:54:00,0.70108,0.70133,0.70069,0.7007,158500001.0
2005-08-17 14:55:00,0.70127,0.70127,0.70071,0.70089,164200000.0
2005-08-17 14:56:00,0.70137,0.70148,0.70087,0.70115,68600000.0
2005-08-17 14:57:00,0.70105,0.70121,0.7009,0.70113,53600000.0
2005-08-17 14:58:00,0.70119,0.70137,0.70103,0.70126,89900001.0
2005-08-17 14:59:00,0.70138,0.70192,0.70116,0.70144,142800001.0
2005-08-17 15:00:00,0.7012,0.70153,0.70113,0.70147,148999999.0
2005-08-17 15:01:00,0.70162,0.70162,0.70117,0.70143,113100000.0
2005-08-17 15:02:00,0.70149,0.7017,0.70113,0.7016,136000000.0
2005-08-17 15:03:00,0.70125,0.70153,0.7011,0.70135,94400000.0
2005-08-17 15:04:00,0.70121,0.70152,0.70107,0.70133,85700000.0
2005-08-17 15:05:00,0.70162,0.70163,0.70125,0.70136,110100002.0
2005-08-17 15:06:00,0.70132,0.70167,0.70107,0.70137,289699997.0
2005-08-17 15:07:00,0.70156,0.7017,0.70114,0.7012,176599998.0
2005-08-17 15:08:00,0.70156,0.70174,0.70109,0.70118,238899999.0
2005-08-17 15:09:00,0.70118,0.70148,0.7011,0.70132,142600000.0
2005-08-17 15:10:00,0.70147,0.70147,0.7009,0.7009,140600000.0
2005-08-17 15:11:00,0.70107,0.70133,0.70087,0.70133,90500000.0
2005-08-17 15:12:00,0.70133,0.70153,0.70114,0.70127,127999999.0
2005-08-17 15:13:00,0.70106,0.70149,0.70102,0.7012,96700000.0
2005-08-17 15:14:00,0.70132,0.70138,0.70109,0.7013,163199997.0
2005-08-17 15:15:00,0.70083,0.70137,0.70082,0.70125,152500000.0
2005-08-17 15:16:00,0.70104,0.70137,0.7006,0.70091,129099998.0
2005-08-17 15:17:00,0.70091,0.70131,0.70082,0.70114,200299996.0
2005-08-17 15:18:00,0.70111,0.70122,0.70083,0.70097,85300000.0
2005-08-17 15:19:00,0.70102,0.70102,0.70056,0.70061,183300001.0
2005-08-17 15:20:00,0.70073,0.70083,0.70039,0.70058,218499998.0
2005-08-17 15:21:00,0.7006,0.70095,0.70048,0.70076,165200001.0
2005-08-17 15:22:00,0.70078,0.70089,0.70041,0.70046,78800000.0
2005-08-17 15:23:00,0.70061,0.70068,0.70038,0.70053,112800000.0
2005-08-17 15:24:00,0.70063,0.70104,0.70024,0.7007,156599999.0
2005-08-17 15:25:00,0.70081,0.70114,0.70076,0.70089,156900000.0
2005-08-17 15:26:00,0.7009,0.70119,0.70064,0.70107,92000001.0
2005-08-17 15:27:00,0.70097,0.70109,0.70066,0.70092,109100001.0
2005-08-17 15:28:00,0.70093,0.70106,0.70065,0.70106,94100000.0
2005-08-17 15:29:00,0.70124,0.70145,0.70102,0.70119,127300000.0
2005-08-17 15:30:00,0.70133,0.70143,0.70095,0.70138,126899998.0
2005-08-17 15:31:00,0.70123,0.7013,0.70103,0.70108,97500000.0
2005-08-17 15:32:00,0.70088,0.70131,0.70088,0.70122,84900000.0
2005-08-17 15:33:00,0.70112,0.70132,0.70098,0.70113,90000001.0
2005-08-17 15:34:00,0.70094,0.70121,0.70094,0.70108,99100000.0
2005-08-17 15:35:00,0.70081,0.70129,0.70079,0.70091,131400001.0
2005-08-17 15:36:00,0.70122,0.70122,0.70087,0.70092,140600001.0
2005-08-17 15:37:00,0.7009,0.70121,0.70081,0.70098,179599998.0
2005-08-17 15:38:00,0.70094,0.70122,0.7009,0.7009,151299998.0
2005-08-17 15:39:00,0.70083,0.70142,0.7007,0.70089,147999999.0
2005-08-17 15:40:00,0.70084,0.70129,0.70079,0.70111,147899999.0
2005-08-17 15:41:00,0.70106,0.70114,0.70076,0.70099,73900000.0
2005-08-17 15:42:00,0.70107,0.70121,0.70079,0.70089,72100000.0
2005-08-17 15:43:00,0.70099,0.70109,0.70084,0.701,102100000.0
2005-08-17 15:44:00,0.70105,0.70114,0.7008,0.70111,131100001.0
2005-08-17 15:45:00,0.70111,0.70131,0.70088,0.70108,105999999.0
2005-08-17 15:46:00,0.70139,0.70144,0.70105,0.70107,118399998.0
2005-08-17 15:47:00,0.70095,0.7015,0.70091,0.70117,97199999.0
2005-08-17 15:48:00,0.70105,0.7013,0.70077,0.70095,146599999.0
2005-08-17 15:49:00,0.70081,0.7012,0.70081,0.70106,118500001.0
2005-08-17 15:50:00,0.70097,0.70148,0.70091,0.70117,142000000.0
2005-08-17 15:51:00,0.70094,0.70134,0.70079,0.70134,84599999.0
2005-08-17 15:52:00,0.70129,0.70157,0.70082,0.7013,192799999.0
2005-08-17 15:53:00,0.70119,0.70144,0.701,0.70122,169000001.0
2005-08-17 15:54:00,0.70127,0.70148,0.7011,0.70127,57800000.0
2005-08-17 15:55:00,0.70116,0.7014,0.70109,0.70131,65300000.0
2005-08-17 15:56:00,0.70127,0.70141,0.70106,0.70138,137599998.0
2005-08-17 15:57:00,0.70135,0.70141,0.7011,0.70122,173399999.0
2005-08-17 15:58:00,0.70118,0.70141,0.70081,0.7012,113099999.0
2005-08-17 15:59:00,0.70124,0.70124,0.70074,0.70089,127500000.0
2005-08-17 16:00:00,0.70102,0.70117,0.70081,0.70081,145100000.0
2005-08-17 16:01:00,0.70094,0.70104,0.70072,0.70082,62599999.0
2005-08-17 16:02:00,0.70067,0.70075,0.70034,0.70045,129700001.0
2005-08-17 16:03:00,0.70069,0.70071,0.69998,0.70018,125100001.0
2005-08-17 16:04:00,0.69996,0.70028,0.69987,0.69997,110299999.0
2005-08-17 16:05:00,0.70014,0.70025,0.69993,0.70008,74899999.0
2005-08-17 16:06:00,0.70048,0.70069,0.70013,0.70014,136200000.0
2005-08-17 16:07:00,0.70038,0.7006,0.70028,0.70035,73200000.0
2005-08-17 16:08:00,0.70031,0.70076,0.70024,0.70062,94899999.0
2005-08-17 16:09:00,0.7006,0.70077,0.70032,0.7005,116000002.0
2005-08-17 16:10:00,0.70046,0.70058,0.70026,0.70058,59199999.0
2005-08-17 16:11:00,0.70029,0.70064,0.70012,0.70064,145100000.0
2005-08-17 16:12:00,0.70066,0.70079,0.70039,0.70067,86899999.0
2005-08-17 16:13:00,0.70057,0.70065,0.70048,0.70051,142299998.0
2005-08-17 16:14:00,0.70046,0.70076,0.70038,0.70054,115599999.0
2005-08-17 16:15:00,0.70082,0.70095,0.70065,0.70076,126700001.0
2005-08-17 16:16:00,0.70112,0.70112,0.70076,0.70091,92499999.0
2005-08-17 16:17:00,0.70087,0.70112,0.70051,0.70065,171399998.0
2005-08-17 16:18:00,0.70063,0.70104,0.70054,0.70104,158399999.0
2005-08-17 16:19:00,0.7009,0.70091,0.7007,0.70076,129100000.0
2005-08-17 16:20:00,0.70086,0.70087,0.70054,0.70071,107499998.0
2005-08-17 16:21:00,0.70066,0.7008,0.70048,0.70073,97299998.0
2005-08-17 16:22:00,0.7008,0.70111,0.70063,0.70082,169400000.0
2005-08-17 16:23:00,0.70084,0.70107,0.70073,0.70107,98399999.0
2005-08-17 16:24:00,0.70086,0.70104,0.70047,0.70047,198499997.0
2005-08-17 16:25:00,0.70082,0.70092,0.70054,0.70082,153699997.0
2005-08-17 16:26:00,0.70048,0.70089,0.70048,0.70058,120000000.0
2005-08-17 16:27:00,0.70087,0.70097,0.7007,0.70097,108600002.0
2005-08-17 16:28:00,0.7006,0.70115,0.7006,0.70104,117400000.0
2005-08-17 16:29:00,0.70131,0.70139,0.70094,0.70116,150500001.0
2005-08-17 16:30:00,0.70124,0.70128,0.70078,0.70078,119600001.0
2005-08-17 16:31:00,0.70117,0.70129,0.70082,0.7009,109999999.0
2005-08-17 16:32:00,0.70101,0.70157,0.70091,0.70128,200200001.0
2005-08-17 16:33:00,0.70145,0.70177,0.70123,0.70148,229999998.0
2005-08-17 16:34:00,0.70142,0.7017,0.70128,0.70159,196699997.0
2005-08-17 16:35:00,0.70161,0.70161,0.70124,0.7014,99500000.0
2005-08-17 16:36:00,0.70117,0.70155,0.70107,0.70139,259100002.0
2005-08-17 16:37:00,0.7014,0.70166,0.70132,0.7014,114500000.0
2005-08-17 16:38:00,0.70192,0.70197,0.70141,0.70193,140800002.0
2005-08-17 16:39:00,0.7018,0.70203,0.70169,0.70183,97699999.0
2005-08-17 16:40:00,0.70191,0.70193,0.70142,0.70188,108100000.0
2005-08-17 16:41:00,0.70187,0.70199,0.70153,0.70164,153899998.0
2005-08-17 16:42:00,0.70158,0.70184,0.70158,0.70165,57500000.0
2005-08-17 16:43:00,0.70157,0.70184,0.70154,0.70179,83600001.0
2005-08-17 16:44:00,0.70165,0.70198,0.70165,0.7017,104500000.0
2005-08-17 16:45:00,0.70198,0.70212,0.70166,0.70172,150100000.0
2005-08-17 16:46:00,0.70182,0.70194,0.7015,0.70191,143300000.0
2005-08-17 16:47:00,0.70198,0.70201,0.7016,0.70163,146099999.0
2005-08-17 16:48:00,0.70183,0.70191,0.70159,0.70167,143200000.0
2005-08-17 16:49:00,0.70174,0.70186,0.7016,0.70174,93300000.0
2005-08-17 16:50:00,0.70171,0.70193,0.70162,0.7019,111099999.0
2005-08-17 16:51:00,0.70191,0.70233,0.70171,0.70215,192199998.0
2005-08-17 16:52:00,0.70237,0.70249,0.7023,0.7023,120500000.0
2005-08-17 16:53:00,0.70267,0.70268,0.7023,0.7025,135400000.0
2005-08-17 16:54:00,0.7026,0.7026,0.70211,0.70234,261299998.0
2005-08-17 16:55:00,0.70231,0.7027,0.70222,0.7027,169199999.0
2005-08-17 16:56:00,0.70243,0.70268,0.70225,0.70237,109800000.0
2005-08-17 16:57:00,0.70227,0.7025,0.70201,0.70201,74500000.0
2005-08-17 16:58:00,0.70224,0.70236,0.70147,0.70177,190700001.0
2005-08-17 16:59:00,0.70168,0.7025,0.70163,0.7025,106199999.0
2005-08-17 17:00:00,0.70242,0.70255,0.70202,0.70218,180500000.0
2005-08-17 17:01:00,0.70194,0.70237,0.70194,0.70215,132999999.0
2005-08-17 17:02:00,0.70209,0.70215,0.70176,0.70197,189399998.0
2005-08-17 17:03:00,0.70213,0.70245,0.70175,0.70228,153799999.0
2005-08-17 17:04:00,0.70201,0.70229,0.70192,0.702,131599999.0
2005-08-17 17:05:00,0.70206,0.70222,0.70198,0.7022,101199999.0
2005-08-17 17:06:00,0.70204,0.7023,0.70196,0.70196,160500001.0
2005-08-17 17:07:00,0.70232,0.70242,0.70196,0.70205,38900000.0
2005-08-17 17:08:00,0.70222,0.70254,0.70188,0.70243,220399993.0
2005-08-17 17:09:00,0.70249,0.70252,0.70224,0.70225,78700000.0
2005-08-17 17:10:00,0.70232,0.7025,0.70204,0.70209,80300000.0
2005-08-17 17:11:00,0.70252,0.70252,0.70219,0.70228,96500001.0
2005-08-17 17:12:00,0.70228,0.70271,0.70218,0.70265,160799999.0
2005-08-17 17:13:00,0.70262,0.70281,0.70207,0.70207,174899998.0
2005-08-17 17:14:00,0.70239,0.70265,0.70224,0.70227,92200000.0
2005-08-17 17:15:00,0.70245,0.70256,0.7023,0.7023,95600001.0
2005-08-17 17:16:00,0.70231,0.70255,0.70215,0.7024,105199999.0
2005-08-17 17:17:00,0.7026,0.70278,0.70243,0.70243,178900002.0
2005-08-17 17:18:00,0.7024,0.70283,0.70224,0.70274,197699998.0
2005-08-17 17:19:00,0.70285,0.70299,0.70271,0.70293,120300000.0
2005-08-17 17:20:00,0.7032,0.7035,0.70298,0.70326,103899999.0
2005-08-17 17:21:00,0.70333,0.70357,0.70309,0.70332,81599999.0
2005-08-17 17:22:00,0.70304,0.70318,0.70288,0.703,84499999.0
2005-08-17 17:23:00,0.70291,0.70352,0.70287,0.70346,89800001.0
2005-08-17 17:24:00,0.70342,0.70344,0.70314,0.70326,128099997.0
2005-08-17 17:25:00,0.70316,0.70326,0.70282,0.70282,178600002.0
2005-08-17 17:26:00,0.70295,0.70295,0.70256,0.70275,111399999.0
2005-08-17 17:27:00,0.7029,0.70312,0.70272,0.70292,111600000.0
2005-08-17 17:28:00,0.70266,0.70292,0.70256,0.70256,153299998.0
2005-08-17 17:29:00,0.70295,0.70295,0.70245,0.70272,135499999.0
2005-08-17 17:30:00,0.70269,0.70307,0.70258,0.70305,130300002.0
2005-08-17 17:31:00,0.70293,0.70339,0.70284,0.70332,109500001.0
2005-08-17 17:32:00,0.70339,0.70357,0.70327,0.70332,110000000.0
2005-08-17 17:33:00,0.70347,0.70354,0.70299,0.70305,182900000.0
2005-08-17 17:34:00,0.70302,0.70328,0.70295,0.70308,144200001.0
2005-08-17 17:35:00,0.70298,0.70316,0.70285,0.70298,115700000.0
2005-08-17 17:36:00,0.70299,0.70326,0.70273,0.70273,114799999.0
2005-08-17 17:37:00,0.70279,0.70307,0.70276,0.70304,154799999.0
2005-08-17 17:38:00,0.7031,0.70323,0.70283,0.703,128200001.0
2005-08-17 17:39:00,0.70272,0.70304,0.70253,0.70276,123499997.0
2005-08-17 17:40:00,0.70322,0.70322,0.70241,0.70257,124000003.0
2005-08-17 17:41:00,0.70264,0.7029,0.70251,0.70283,87000000.0
2005-08-17 17:42:00,0.70273,0.70284,0.70248,0.7027,102999998.0
2005-08-17 17:43:00,0.70256,0.70286,0.70245,0.70266,155100000.0
2005-08-17 17:44:00,0.70277,0.70304,0.70267,0.7028,121000001.0
2005-08-17 17:45:00,0.70281,0.70281,0.70259,0.70277,143800001.0
2005-08-17 17:46:00,0.70273,0.70296,0.70264,0.70285,146000000.0
2005-08-17 17:47:00,0.70258,0.70308,0.70233,0.70307,110600001.0
2005-08-17 17:48:00,0.70277,0.70315,0.70271,0.70283,132300001.0
2005-08-17 17:49:00,0.7026,0.70269,0.70241,0.70253,81700000.0
2005-08-17 17:50:00,0.70249,0.70258,0.70217,0.70218,96999999.0
2005-08-17 17:51:00,0.70201,0.70245,0.70182,0.70182,106799999.0
2005-08-17 17:52:00,0.7018,0.70227,0.70179,0.70202,175500000.0
2005-08-17 17:53:00,0.70197,0.70228,0.70188,0.70228,110699998.0
2005-08-17 17:54:00,0.70199,0.70218,0.70191,0.70207,161199997.0
2005-08-17 17:55:00,0.70207,0.70214,0.70191,0.70208,138899998.0
2005-08-17 17:56:00,0.7021,0.70249,0.70193,0.70201,135500001.0
2005-08-17 17:57:00,0.7022,0.70221,0.7018,0.70181,72900000.0
2005-08-17 17:58:00,0.70201,0.70231,0.70188,0.70226,161000001.0
2005-08-17 17:59:00,0.70224,0.70261,0.70194,0.70215,227699999.0
2005-08-17 18:00:00,0.7022,0.70246,0.70213,0.70213,142699998.0
2005-08-17 18:01:00,0.70233,0.70243,0.70205,0.70217,156100001.0
2005-08-17 18:02:00,0.70236,0.70246,0.70213,0.70213,93199999.0
2005-08-17 18:03:00,0.7023,0.70256,0.70219,0.70243,328300003.0
2005-08-17 18:04:00,0.70245,0.70271,0.70221,0.70224,235199999.0
2005-08-17 18:05:00,0.70229,0.70247,0.70219,0.70227,451600002.0
2005-08-17 18:06:00,0.70242,0.7027,0.7023,0.70247,172200000.0
2005-08-17 18:07:00,0.70243,0.70272,0.70236,0.70251,247699999.0
2005-08-17 18:08:00,0.70243,0.70297,0.70242,0.70255,171499998.0
2005-08-17 18:09:00,0.70288,0.70293,0.70246,0.70273,292900000.0
2005-08-17 18:10:00,0.70274,0.7031,0.70268,0.70284,162699998.0
2005-08-17 18:11:00,0.7029,0.70291,0.70265,0.70265,79099999.0
2005-08-17 18:12:00,0.70317,0.70317,0.7025,0.70253,150100001.0
2005-08-17 18:13:00,0.70248,0.70293,0.70238,0.70281,69900000.0
2005-08-17 18:14:00,0.70285,0.70289,0.70244,0.70246,153000000.0
2005-08-17 18:15:00,0.70251,0.703,0.70248,0.70275,266799997.0
2005-08-17 18:16:00,0.70273,0.70279,0.70233,0.70265,323900001.0
2005-08-17 18:17:00,0.70261,0.70272,0.70222,0.70227,203500001.0
2005-08-17 18:18:00,0.70227,0.7026,0.702,0.70215,434400000.0
2005-08-17 18:19:00,0.70223,0.70261,0.70219,0.70233,283499997.0
2005-08-17 18:20:00,0.70228,0.70264,0.70219,0.70232,149599997.0
2005-08-17 18:21:00,0.70231,0.70262,0.7022,0.7023,308099998.0
2005-08-17 18:22:00,0.70226,0.70249,0.70217,0.70223,142399998.0
2005-08-17 18:23:00,0.70216,0.70261,0.70216,0.70237,258299998.0
2005-08-17 18:24:00,0.70237,0.70262,0.70223,0.70223,251500001.0
2005-08-17 18:25:00,0.70231,0.7026,0.70212,0.70228,227500000.0
2005-08-17 18:26:00,0.70228,0.70264,0.70227,0.70238,166499999.0
2005-08-17 18:27:00,0.70222,0.70268,0.70222,0.70248,434699996.0
2005-08-17 18:28:00,0.70214,0.70235,0.70156,0.70188,121300000.0
2005-08-17 18:29:00,0.70188,0.70201,0.70146,0.70155,254500000.0
2005-08-17 18:30:00,0.70133,0.7017,0.70116,0.7017,136200003.0
2005-08-17 18:31:00,0.70182,0.7019,0.70119,0.70124,293999998.0
2005-08-17 18:32:00,0.70135,0.70166,0.70119,0.70144,104000000.0
2005-08-17 18:33:00,0.70147,0.70147,0.70095,0.70133,237900000.0
2005-08-17 18:34:00,0.70139,0.70159,0.70116,0.70133,193199998.0
2005-08-17 18:35:00,0.70153,0.70153,0.70118,0.70122,231299998.0
2005-08-17 18:36:00,0.70134,0.70191,0.70131,0.70132,240900001.0
2005-08-17 18:37:00,0.70111,0.70154,0.7011,0.70135,137999999.0
2005-08-17 18:38:00,0.70134,0.70155,0.70096,0.70109,243599997.0
2005-08-17 18:39:00,0.70111,0.70141,0.70099,0.70127,457200001.0
2005-08-17 18:40:00,0.70116,0.70128,0.70102,0.70119,105700000.0
2005-08-17 18:41:00,0.70133,0.70161,0.7011,0.70121,275000002.0
2005-08-17 18:42:00,0.70135,0.70156,0.70085,0.70135,253499999.0
2005-08-17 18:43:00,0.70145,0.70177,0.70087,0.7012,775799998.0
2005-08-17 18:44:00,0.70124,0.70135,0.70075,0.70117,407700000.0
2005-08-17 18:45:00,0.70133,0.70143,0.70108,0.70108,506100004.0
2005-08-17 18:46:00,0.7013,0.70136,0.70099,0.70108,253699999.0
2005-08-17 18:47:00,0.70098,0.70131,0.70073,0.70078,185199999.0
2005-08-17 18:48:00,0.70088,0.70128,0.70077,0.7009,197699998.0
2005-08-17 18:49:00,0.70102,0.70149,0.70087,0.70124,168900001.0
2005-08-17 18:50:00,0.70099,0.7012,0.70075,0.70114,130900000.0
2005-08-17 18:51:00,0.7011,0.70118,0.70084,0.70102,117099999.0
2005-08-17 18:52:00,0.70108,0.70108,0.70079,0.70082,146700002.0
2005-08-17 18:53:00,0.70081,0.70104,0.7006,0.70104,141200000.0
2005-08-17 18:54:00,0.70097,0.70115,0.70068,0.70072,154500001.0
2005-08-17 18:55:00,0.70079,0.70112,0.7007,0.70077,145899998.0
2005-08-17 18:56:00,0.7009,0.7012,0.70076,0.70093,158000001.0
2005-08-17 18:57:00,0.7009,0.70129,0.70084,0.70127,129499999.0
2005-08-17 18:58:00,0.70148,0.70154,0.70122,0.70125,117999999.0
2005-08-17 18:59:00,0.70122,0.70168,0.70116,0.70136,233000000.0
2005-08-17 19:00:00,0.70156,0.70168,0.70112,0.7014,159399999.0
2005-08-17 19:01:00,0.70128,0.70153,0.70111,0.70115,186300001.0
2005-08-17 19:02:00,0.70111,0.70154,0.70108,0.70128,122399999.0
2005-08-17 19:03:00,0.70119,0.70169,0.70119,0.70124,285300005.0
2005-08-17 19:04:00,0.70114,0.70157,0.701,0.701,90200001.0
2005-08-17 19:05:00,0.70097,0.70137,0.70097,0.70123,122500000.0
2005-08-17 19:06:00,0.70114,0.7014,0.70097,0.7011,221799997.0
2005-08-17 19:07:00,0.7011,0.70133,0.70106,0.70115,243400000.0
2005-08-17 19:08:00,0.70119,0.70136,0.70092,0.70127,172300001.0
2005-08-17 19:09:00,0.70126,0.7016,0.7011,0.70133,162500001.0
2005-08-17 19:10:00,0.70164,0.70171,0.70129,0.7013,99100000.0
2005-08-17 19:11:00,0.70128,0.70151,0.7011,0.70119,267299998.0
2005-08-17 19:12:00,0.70108,0.70139,0.70108,0.7012,116299998.0
2005-08-17 19:13:00,0.70135,0.70145,0.70119,0.70145,122299998.0
2005-08-17 19:14:00,0.70128,0.70134,0.70114,0.70114,103800000.0
2005-08-17 19:15:00,0.70109,0.70131,0.70109,0.70119,122300000.0
2005-08-17 19:16:00,0.70108,0.70144,0.70091,0.70136,106699999.0
2005-08-17 19:17:00,0.7012,0.70141,0.70102,0.70118,166400002.0
2005-08-17 19:18:00,0.70123,0.70132,0.7009,0.70105,154999999.0
2005-08-17 19:19:00,0.70117,0.70119,0.7008,0.7008,125400000.0
2005-08-17 19:20:00,0.70092,0.70115,0.70058,0.70071,206600000.0
2005-08-17 19:21:00,0.70101,0.70108,0.70048,0.70058,171400001.0
2005-08-17 19:22:00,0.70046,0.70067,0.70032,0.70041,138299998.0
2005-08-17 19:23:00,0.7003,0.70057,0.70016,0.70016,165400001.0
2005-08-17 19:24:00,0.70052,0.70068,0.70034,0.70035,129199999.0
2005-08-17 19:25:00,0.70053,0.7006,0.70037,0.70043,79000001.0
2005-08-17 19:26:00,0.70038,0.70066,0.70037,0.70066,105500000.0
2005-08-17 19:27:00,0.70071,0.70091,0.70042,0.70043,219899999.0
2005-08-17 19:28:00,0.70055,0.70087,0.70055,0.70055,216200000.0
2005-08-17 19:29:00,0.70069,0.70093,0.70051,0.70051,124499998.0
2005-08-17 19:30:00,0.70075,0.70119,0.70075,0.70107,91099996.0
2005-08-17 19:31:00,0.70111,0.70114,0.70083,0.70106,110500002.0
2005-08-17 19:32:00,0.70107,0.70122,0.7008,0.701,203000002.0
2005-08-17 19:33:00,0.70099,0.70116,0.70077,0.70097,114700000.0
2005-08-17 19:34:00,0.7008,0.70138,0.70078,0.70136,247599999.0
2005-08-17 19:35:00,0.70134,0.70142,0.70073,0.70122,257400001.0
2005-08-17 19:36:00,0.70119,0.70127,0.70065,0.70114,211299999.0
2005-08-17 19:37:00,0.70106,0.70118,0.70084,0.70111,122500000.0
2005-08-17 19:38:00,0.70113,0.70126,0.70098,0.70108,112900000.0
2005-08-17 19:39:00,0.70172,0.70172,0.70088,0.70088,305000000.0
2005-08-17 19:40:00,0.70098,0.70102,0.7008,0.7009,91600001.0
2005-08-17 19:41:00,0.7008,0.70113,0.70067,0.70079,139100000.0
2005-08-17 19:42:00,0.70086,0.701,0.70062,0.70075,104900000.0
2005-08-17 19:43:00,0.70076,0.70111,0.70054,0.70067,149799999.0
2005-08-17 19:44:00,0.70082,0.70092,0.70057,0.70082,107900000.0
2005-08-17 19:45:00,0.70088,0.70112,0.70074,0.70078,61700000.0
2005-08-17 19:46:00,0.70092,0.701,0.70074,0.70083,114400001.0
2005-08-17 19:47:00,0.70094,0.70105,0.70076,0.70077,63700000.0
2005-08-17 19:48:00,0.70079,0.70106,0.70069,0.70077,130899999.0
2005-08-17 19:49:00,0.70087,0.70108,0.70069,0.70069,87000000.0
2005-08-17 19:50:00,0.70092,0.70106,0.70077,0.70081,87300000.0
2005-08-17 19:51:00,0.70089,0.70114,0.70074,0.70083,248600000.0
2005-08-17 19:52:00,0.70069,0.701,0.70064,0.70078,202399998.0
2005-08-17 19:53:00,0.70087,0.70111,0.70072,0.70072,223400000.0
2005-08-17 19:54:00,0.7007,0.70106,0.7007,0.70088,144800000.0
2005-08-17 19:55:00,0.70069,0.70106,0.70069,0.70085,183299999.0
2005-08-17 19:56:00,0.70084,0.70104,0.7006,0.7008,339900000.0
2005-08-17 19:57:00,0.70085,0.70102,0.70074,0.70102,201099998.0
2005-08-17 19:58:00,0.70101,0.70109,0.70072,0.70084,271900001.0
2005-08-17 19:59:00,0.7008,0.70108,0.7007,0.7007,120399999.0
2005-08-17 20:00:00,0.70074,0.70098,0.70063,0.70084,301599996.0
2005-08-17 20:01:00,0.70084,0.70098,0.70064,0.7007,269799998.0
2005-08-17 20:02:00,0.70076,0.70093,0.70072,0.70087,172100001.0
2005-08-17 20:03:00,0.7009,0.70101,0.70062,0.70076,156499999.0
2005-08-17 20:04:00,0.70072,0.70106,0.70059,0.70092,172899998.0
2005-08-17 20:05:00,0.70082,0.701,0.70064,0.70064,245499999.0
2005-08-17 20:06:00,0.70079,0.70098,0.70057,0.70083,363000001.0
2005-08-17 20:07:00,0.70058,0.70094,0.70058,0.70073,151599999.0
2005-08-17 20:08:00,0.70082,0.70103,0.70071,0.70103,124400000.0
2005-08-17 20:09:00,0.70095,0.70125,0.7007,0.70088,162600001.0
2005-08-17 20:10:00,0.70077,0.70102,0.70076,0.70084,292200004.0
2005-08-17 20:11:00,0.70101,0.70114,0.70085,0.70085,100300000.0
2005-08-17 20:12:00,0.70089,0.70104,0.70064,0.70092,147700000.0
2005-08-17 20:13:00,0.7007,0.70107,0.70066,0.70078,169299998.0
2005-08-17 20:14:00,0.70082,0.70107,0.70069,0.70072,141299999.0
2005-08-17 20:15:00,0.70067,0.70092,0.70064,0.70068,66300000.0
2005-08-17 20:16:00,0.70066,0.70102,0.70061,0.70061,405499999.0
2005-08-17 20:17:00,0.70067,0.70111,0.70063,0.70078,269399999.0
2005-08-17 20:18:00,0.70078,0.7011,0.70072,0.70083,137600001.0
2005-08-17 20:19:00,0.70082,0.70102,0.70074,0.70101,105200001.0
2005-08-17 20:20:00,0.70095,0.70098,0.7007,0.70072,160300001.0
2005-08-17 20:21:00,0.70078,0.70104,0.70075,0.70086,82700000.0
2005-08-17 20:22:00,0.70084,0.70114,0.70059,0.70073,203199996.0
2005-08-17 20:23:00,0.70071,0.70105,0.70065,0.70077,162400001.0
2005-08-17 20:24:00,0.70071,0.701,0.70049,0.70074,205699999.0
2005-08-17 20:25:00,0.70078,0.70098,0.70058,0.70066,130100000.0
2005-08-17 20:26:00,0.70117,0.70123,0.7006,0.70083,126100001.0
2005-08-17 20:27:00,0.70077,0.70093,0.7005,0.7007,187800000.0
2005-08-17 20:28:00,0.70061,0.7008,0.70048,0.70071,157900000.0
2005-08-17 20:29:00,0.70047,0.70098,0.70047,0.70083,301499999.0
2005-08-17 20:30:00,0.70061,0.70095,0.70046,0.70057,402599997.0
2005-08-17 20:31:00,0.70055,0.70091,0.70037,0.7005,273899998.0
2005-08-17 20:32:00,0.70052,0.70077,0.70044,0.70045,161699998.0
2005-08-17 20:33:00,0.70043,0.70087,0.70036,0.7007,250200003.0
2005-08-17 20:34:00,0.70048,0.70078,0.7004,0.70053,145600000.0
2005-08-17 20:35:00,0.70064,0.70075,0.70047,0.70047,164800001.0
2005-08-17 20:36:00,0.7005,0.70094,0.70044,0.70049,179500000.0
2005-08-17 20:37:00,0.7005,0.70091,0.70043,0.70053,304700000.0
2005-08-17 20:38:00,0.70052,0.70085,0.70037,0.70058,222400000.0
2005-08-17 20:39:00,0.70061,0.70071,0.70045,0.70068,83799999.0
2005-08-17 20:40:00,0.70043,0.70071,0.70019,0.70048,261899999.0
2005-08-17 20:41:00,0.70065,0.7009,0.70029,0.70076,256599999.0
2005-08-17 20:42:00,0.70073,0.70073,0.70038,0.70044,177500001.0
2005-08-17 20:43:00,0.70049,0.70092,0.70049,0.70053,216199999.0
2005-08-17 20:44:00,0.7006,0.70074,0.70043,0.70044,123899998.0
2005-08-17 20:45:00,0.70046,0.7006,0.70037,0.70058,74599999.0
2005-08-17 20:46:00,0.70078,0.7008,0.70021,0.70051,194399999.0
2005-08-17 20:47:00,0.70067,0.70075,0.70029,0.70038,178999998.0
2005-08-17 20:48:00,0.70034,0.70071,0.70034,0.70053,99800002.0
2005-08-17 20:49:00,0.70041,0.70072,0.70041,0.70055,160499997.0
2005-08-17 20:50:00,0.70043,0.70065,0.70027,0.70045,149000000.0
2005-08-17 20:51:00,0.70039,0.70069,0.70033,0.70061,103400000.0
2005-08-17 20:52:00,0.70041,0.70069,0.70024,0.7005,268400004.0
2005-08-17 20:53:00,0.70038,0.70055,0.6997,0.70004,366600004.0
2005-08-17 20:54:00,0.70015,0.70037,0.69996,0.70032,229600001.0
2005-08-17 20:55:00,0.70016,0.70036,0.70001,0.70012,153399999.0
2005-08-17 20:56:00,0.70018,0.70038,0.69995,0.7001,150800001.0
2005-08-17 20:57:00,0.70008,0.70036,0.69988,0.69988,122099999.0
2005-08-17 20:58:00,0.69993,0.70027,0.6997,0.6997,324799999.0
2005-08-17 20:59:00,0.69999,0.70019,0.69974,0.69986,251799997.0
2005-08-17 21:00:00,0.69995,0.70033,0.69983,0.70015,220600000.0
2005-08-17 21:01:00,0.70011,0.70013,0.69974,0.69988,113200000.0
2005-08-17 21:02:00,0.70016,0.70032,0.70001,0.70013,105500000.0
2005-08-17 21:03:00,0.70008,0.70054,0.70003,0.70044,230400001.0
2005-08-17 21:04:00,0.7002,0.70042,0.70003,0.7002,125900000.0
2005-08-17 21:05:00,0.70005,0.70054,0.69992,0.70015,166599999.0
2005-08-17 21:06:00,0.70015,0.70058,0.70008,0.70015,267699995.0
2005-08-17 21:07:00,0.70026,0.7006,0.70007,0.70033,191000001.0
2005-08-17 21:08:00,0.70035,0.70051,0.70007,0.70013,187099999.0
2005-08-17 21:09:00,0.70026,0.70042,0.70002,0.7001,266399999.0
2005-08-17 21:10:00,0.70041,0.70043,0.70006,0.70006,204300001.0
2005-08-17 21:11:00,0.7001,0.70037,0.70003,0.70019,131199998.0
2005-08-17 21:12:00,0.70007,0.70029,0.70005,0.70015,166200001.0
2005-08-17 21:13:00,0.70005,0.70042,0.70003,0.70025,163800002.0
2005-08-17 21:14:00,0.70014,0.70042,0.70009,0.70023,111499999.0
2005-08-17 21:15:00,0.70023,0.70032,0.70015,0.70021,281299998.0
2005-08-17 21:16:00,0.70025,0.70043,0.70002,0.70012,194100001.0
2005-08-17 21:17:00,0.70017,0.70047,0.69991,0.70042,218800002.0
2005-08-17 21:18:00,0.70041,0.70041,0.70012,0.70015,199699999.0
2005-08-17 21:19:00,0.7001,0.70038,0.69999,0.70016,183900000.0
2005-08-17 21:20:00,0.70014,0.70042,0.69997,0.70023,286500000.0
2005-08-17 21:21:00,0.70031,0.70031,0.7001,0.70018,115499999.0
2005-08-17 21:22:00,0.70022,0.7004,0.7002,0.70033,80600000.0
2005-08-17 21:23:00,0.70017,0.70031,0.69996,0.70015,271800004.0
2005-08-17 21:24:00,0.70024,0.70037,0.69995,0.69995,140600000.0
2005-08-17 21:25:00,0.69995,0.70041,0.69995,0.70009,180100001.0
2005-08-17 21:26:00,0.70015,0.70042,0.70007,0.70009,292700002.0
2005-08-17 21:27:00,0.70008,0.70044,0.69996,0.70033,282700001.0
2005-08-17 21:28:00,0.70024,0.70036,0.69994,0.69994,62099999.0
2005-08-17 21:29:00,0.7001,0.70044,0.69993,0.70031,145300000.0
2005-08-17 21:30:00,0.70009,0.70041,0.69988,0.70007,203400003.0
2005-08-17 21:31:00,0.70012,0.70032,0.70009,0.70009,67900001.0
2005-08-17 21:32:00,0.70006,0.70043,0.70006,0.70026,119800001.0
2005-08-17 21:33:00,0.70032,0.70038,0.70011,0.70019,59499999.0
2005-08-17 21:34:00,0.70026,0.70037,0.69997,0.70003,175400001.0
2005-08-17 21:35:00,0.70016,0.70036,0.70006,0.70015,185499998.0
2005-08-17 21:36:00,0.70024,0.70037,0.70013,0.70026,246899997.0
2005-08-17 21:37:00,0.7003,0.70039,0.70009,0.70032,124399998.0
2005-08-17 21:38:00,0.70023,0.70032,0.69992,0.70009,85899999.0
2005-08-17 21:39:00,0.69989,0.70007,0.69976,0.69986,117699998.0
2005-08-17 21:40:00,0.6999,0.70024,0.69986,0.69986,214199996.0
2005-08-17 21:41:00,0.69993,0.7002,0.69984,0.69989,199200000.0
2005-08-17 21:42:00,0.69995,0.70015,0.69985,0.70001,59600000.0
2005-08-17 21:43:00,0.69991,0.70015,0.69983,0.69993,94999999.0
2005-08-17 21:44:00,0.69983,0.70012,0.69973,0.69973,83399999.0
2005-08-17 21:45:00,0.69991,0.70003,0.6998,0.69994,130700002.0
2005-08-17 21:46:00,0.69994,0.70008,0.69985,0.69993,129199998.0
2005-08-17 21:47:00,0.6998,0.70016,0.69976,0.69981,154799998.0
2005-08-17 21:48:00,0.70005,0.70016,0.6999,0.70007,111099999.0
2005-08-17 21:49:00,0.69978,0.70013,0.69978,0.70007,99700000.0
2005-08-17 21:50:00,0.69991,0.70022,0.69981,0.70022,66799999.0
2005-08-17 21:51:00,0.69977,0.70015,0.69977,0.70012,109700001.0
2005-08-17 21:52:00,0.70015,0.70033,0.69979,0.70004,147500000.0
2005-08-17 21:53:00,0.69998,0.70008,0.69985,0.69985,109400001.0
2005-08-17 21:54:00,0.7,0.70008,0.69982,0.69985,107400000.0
2005-08-17 21:55:00,0.6999,0.69996,0.69978,0.69989,93900001.0
2005-08-17 21:56:00,0.69999,0.7001,0.69979,0.69989,183799999.0
2005-08-17 21:57:00,0.69985,0.70033,0.69975,0.70021,204700001.0
2005-08-17 21:58:00,0.70019,0.70031,0.69969,0.69988,121700000.0
2005-08-17 21:59:00,0.70005,0.70011,0.69996,0.69997,90499999.0
2005-08-17 22:00:00,0.70011,0.70047,0.69997,0.70045,159000001.0
2005-08-17 22:01:00,0.70047,0.70058,0.70003,0.70026,70000000.0
2005-08-17 22:02:00,0.70035,0.7005,0.70013,0.70018,134499999.0
2005-08-17 22:03:00,0.70048,0.70048,0.70005,0.70015,90199998.0
2005-08-17 22:04:00,0.70024,0.70047,0.70011,0.70015,86900000.0
2005-08-17 22:05:00,0.70019,0.70042,0.70006,0.70018,204700002.0
2005-08-17 22:06:00,0.70017,0.70055,0.69993,0.70005,198800000.0
2005-08-17 22:07:00,0.70006,0.70017,0.69997,0.69997,151000000.0
2005-08-17 22:08:00,0.70018,0.70033,0.70004,0.70024,100399997.0
2005-08-17 22:09:00,0.70018,0.7003,0.70003,0.70008,50100000.0
2005-08-17 22:10:00,0.70012,0.70025,0.69994,0.70016,174700000.0
2005-08-17 22:11:00,0.70005,0.7002,0.69998,0.69998,189600001.0
2005-08-17 22:12:00,0.70009,0.70025,0.70001,0.70009,125100000.0
2005-08-17 22:13:00,0.70022,0.70027,0.70006,0.70006,116000000.0
2005-08-17 22:14:00,0.70005,0.70025,0.69981,0.70019,135400003.0
2005-08-17 22:15:00,0.70028,0.70057,0.70015,0.7002,221400001.0
2005-08-17 22:16:00,0.70011,0.70026,0.70001,0.70009,117400000.0
2005-08-17 22:17:00,0.70005,0.70036,0.69999,0.7001,160200000.0
2005-08-17 22:18:00,0.70004,0.70034,0.69994,0.70021,166799999.0
2005-08-17 22:19:00,0.70009,0.70047,0.70007,0.70032,121100000.0
2005-08-17 22:20:00,0.70023,0.7005,0.70002,0.70011,162799997.0
2005-08-17 22:21:00,0.70042,0.70049,0.70014,0.70025,100000000.0
2005-08-17 22:22:00,0.7003,0.70036,0.7,0.70014,161499998.0
2005-08-17 22:23:00,0.7003,0.70037,0.7,0.70019,162999998.0
2005-08-17 22:24:00,0.70005,0.70026,0.6999,0.7002,265799997.0
2005-08-17 22:25:00,0.70021,0.70022,0.70006,0.7002,83100001.0
2005-08-17 22:26:00,0.70016,0.70024,0.70008,0.70021,102999999.0
2005-08-17 22:27:00,0.70018,0.70049,0.7,0.70044,147499997.0
2005-08-17 22:28:00,0.70033,0.70034,0.69991,0.70031,107500000.0
2005-08-17 22:29:00,0.70041,0.70041,0.69983,0.69983,72500001.0
2005-08-17 22:30:00,0.70001,0.70026,0.69974,0.6999,160300000.0
2005-08-17 22:31:00,0.69973,0.7,0.69965,0.69965,117699999.0
2005-08-17 22:32:00,0.69995,0.70007,0.69974,0.69974,119000001.0
2005-08-17 22:33:00,0.69958,0.6999,0.69956,0.69973,141999999.0
2005-08-17 22:34:00,0.69956,0.70002,0.69943,0.69963,104400000.0
2005-08-17 22:35:00,0.69961,0.6998,0.69943,0.6998,137199998.0
2005-08-17 22:36:00,0.69949,0.69987,0.69937,0.69949,196699999.0
2005-08-17 22:37:00,0.69967,0.69971,0.69939,0.69948,109900001.0
2005-08-17 22:38:00,0.69929,0.69968,0.69912,0.69951,135100001.0
2005-08-17 22:39:00,0.69973,0.69982,0.69959,0.69973,88900000.0
2005-08-17 22:40:00,0.6997,0.69982,0.69959,0.6996,120400000.0
2005-08-17 22:41:00,0.69969,0.69996,0.69969,0.69981,111599997.0
2005-08-17 22:42:00,0.69974,0.69997,0.69968,0.69991,114700000.0
2005-08-17 22:43:00,0.69992,0.70028,0.69975,0.70014,218000001.0
2005-08-17 22:44:00,0.70003,0.70036,0.69993,0.70024,213000000.0
2005-08-17 22:45:00,0.70037,0.70045,0.69993,0.70022,200100003.0
2005-08-17 22:46:00,0.70013,0.70046,0.70003,0.70008,300099998.0
2005-08-17 22:47:00,0.70013,0.70031,0.69997,0.70017,99300000.0
2005-08-17 22:48:00,0.70003,0.70026,0.69995,0.70018,191300000.0
2005-08-17 22:49:00,0.70006,0.70035,0.69999,0.70035,86099999.0
2005-08-17 22:50:00,0.70038,0.70043,0.69988,0.70011,233499999.0
2005-08-17 22:51:00,0.7001,0.70028,0.69992,0.70018,331300001.0
2005-08-17 22:52:00,0.70028,0.7005,0.7,0.70034,213099999.0
2005-08-17 22:53:00,0.70012,0.70028,0.69995,0.70022,77699999.0
2005-08-17 22:54:00,0.70024,0.70042,0.70005,0.70028,90199999.0
2005-08-17 22:55:00,0.70014,0.70065,0.70013,0.70023,143800000.0
2005-08-17 22:56:00,0.70023,0.70057,0.70002,0.70047,179799999.0
2005-08-17 22:57:00,0.70054,0.70073,0.70023,0.70023,159599999.0
2005-08-17 22:58:00,0.70033,0.70053,0.70025,0.70043,111500000.0
2005-08-17 22:59:00,0.7002,0.70044,0.70015,0.70041,184699999.0
2005-08-17 23:00:00,0.70024,0.70045,0.69997,0.70045,110399999.0
2005-08-17 23:01:00,0.70062,0.70063,0.70017,0.70044,138499997.0
2005-08-17 23:02:00,0.70054,0.70054,0.70026,0.70035,167900001.0
2005-08-17 23:03:00,0.70032,0.70045,0.70025,0.70035,142799999.0
2005-08-17 23:04:00,0.70064,0.7007,0.70019,0.70058,138100001.0
2005-08-17 23:05:00,0.70055,0.7006,0.70027,0.70046,132400001.0
2005-08-17 23:06:00,0.70051,0.70054,0.70031,0.70035,157999999.0
2005-08-17 23:07:00,0.7003,0.7006,0.70019,0.70051,90900000.0
2005-08-17 23:08:00,0.70048,0.70071,0.70032,0.70052,117899999.0
2005-08-17 23:09:00,0.70044,0.70079,0.70035,0.70062,131099999.0
2005-08-17 23:10:00,0.70048,0.70059,0.70017,0.70039,87800000.0
2005-08-17 23:11:00,0.70057,0.70057,0.70028,0.70049,143599999.0
2005-08-17 23:12:00,0.70031,0.70077,0.70031,0.70052,142599999.0
2005-08-17 23:13:00,0.70038,0.70061,0.70012,0.70049,94699999.0
2005-08-17 23:14:00,0.70062,0.70078,0.70041,0.70055,95300001.0
2005-08-17 23:15:00,0.70059,0.7008,0.70047,0.7006,86800000.0
2005-08-17 23:16:00,0.70057,0.70057,0.70037,0.70053,132300000.0
2005-08-17 23:17:00,0.70031,0.70062,0.70024,0.70035,92600000.0
2005-08-17 23:18:00,0.7005,0.70057,0.70003,0.70046,139200000.0
2005-08-17 23:19:00,0.7005,0.70051,0.69998,0.69998,159599999.0
2005-08-17 23:20:00,0.70013,0.70021,0.70002,0.70015,160300000.0
2005-08-17 23:21:00,0.70016,0.70037,0.70004,0.70004,66400000.0
2005-08-17 23:22:00,0.69999,0.70021,0.69999,0.70011,116999999.0
2005-08-17 23:23:00,0.7001,0.7005,0.70009,0.70017,171300000.0
2005-08-17 23:24:00,0.7002,0.70035,0.70003,0.70015,168399998.0
2005-08-17 23:25:00,0.70022,0.70038,0.70003,0.70021,156900001.0
2005-08-17 23:26:00,0.70022,0.70041,0.70006,0.70023,113900000.0
2005-08-17 23:27:00,0.70016,0.70043,0.70014,0.70015,153399998.0
2005-08-17 23:28:00,0.7002,0.70046,0.70004,0.70015,57300000.0
2005-08-17 23:29:00,0.70019,0.70034,0.70013,0.70021,132600001.0
2005-08-17 23:30:00,0.70005,0.70042,0.70005,0.70023,112399999.0
2005-08-17 23:31:00,0.7002,0.7005,0.7001,0.70044,125899998.0
2005-08-17 23:32:00,0.7006,0.70086,0.70002,0.70066,137099999.0
2005-08-17 23:33:00,0.70061,0.70085,0.70029,0.70031,165600003.0
2005-08-17 23:34:00,0.70018,0.70076,0.70018,0.70063,94000000.0
2005-08-17 23:35:00,0.70067,0.70068,0.70026,0.7005,91000001.0
2005-08-17 23:36:00,0.70033,0.70068,0.70026,0.70059,90000000.0
2005-08-17 23:37:00,0.70036,0.70046,0.70025,0.70025,96400000.0
2005-08-17 23:38:00,0.70011,0.70055,0.70007,0.70042,157300001.0
2005-08-17 23:39:00,0.70015,0.70037,0.70012,0.70018,174000001.0
2005-08-17 23:40:00,0.70028,0.70043,0.70002,0.70005,55499999.0
2005-08-17 23:41:00,0.7001,0.70026,0.70006,0.70023,87500000.0
2005-08-17 23:42:00,0.70008,0.70032,0.70008,0.70018,88399999.0
2005-08-17 23:43:00,0.70016,0.70016,0.69994,0.69995,86500002.0
2005-08-17 23:44:00,0.69994,0.69999,0.69983,0.69993,66899999.0
2005-08-17 23:45:00,0.69996,0.70001,0.69994,0.69994,140700000.0
2005-08-17 23:46:00,0.69998,0.70015,0.69985,0.70005,147400001.0
2005-08-17 23:47:00,0.7001,0.70013,0.69996,0.70005,169800000.0
2005-08-17 23:48:00,0.7,0.70008,0.69992,0.69992,84500000.0
2005-08-17 23:49:00,0.69997,0.70015,0.69984,0.70006,92400001.0
2005-08-17 23:50:00,0.70012,0.70021,0.70012,0.70019,62099999.0
2005-08-17 23:51:00,0.70008,0.70023,0.70003,0.70016,92500000.0
2005-08-17 23:52:00,0.70005,0.70027,0.69972,0.69981,150499999.0
2005-08-17 23:53:00,0.6997,0.70008,0.6997,0.70001,184599999.0
2005-08-17 23:54:00,0.70001,0.7002,0.69988,0.7002,205700000.0
2005-08-17 23:55:00,0.70018,0.70026,0.69999,0.70001,160399999.0
2005-08-17 23:56:00,0.70013,0.70024,0.70002,0.70002,174299999.0
2005-08-17 23:57:00,0.70013,0.70045,0.70013,0.70038,221900000.0
2005-08-17 23:58:00,0.70035,0.7006,0.70028,0.70051,133199998.0
2005-08-17 23:59:00,0.70048,0.70059,0.70037,0.70045,133299999.0
2005-08-18 00:00:00,0.70057,0.70069,0.70016,0.7002,138199999.0
2005-08-18 00:01:00,0.70067,0.7007,0.7001,0.70031,122800000.0
2005-08-18 00:02:00,0.70018,0.70057,0.70012,0.70031,102100000.0
2005-08-18 00:03:00,0.70043,0.70066,0.70043,0.70065,77799999.0
2005-08-18 00:04:00,0.70068,0.7007,0.70041,0.70048,82500000.0
2005-08-18 00:05:00,0.70057,0.70059,0.70037,0.70042,135699999.0
2005-08-18 00:06:00,0.70049,0.70051,0.70036,0.70042,108800001.0
2005-08-18 00:07:00,0.70057,0.70111,0.70057,0.70106,94500000.0
2005-08-18 00:08:00,0.70082,0.70094,0.70064,0.70078,101000001.0
2005-08-18 00:09:00,0.70061,0.70078,0.70054,0.70071,113899999.0
2005-08-18 00:10:00,0.7006,0.70085,0.7006,0.70069,190099999.0
2005-08-18 00:11:00,0.70077,0.70081,0.70033,0.70058,113300000.0
2005-08-18 00:12:00,0.70061,0.70066,0.70045,0.70066,49300000.0
2005-08-18 00:13:00,0.70057,0.70072,0.70057,0.7007,152500000.0
2005-08-18 00:14:00,0.70063,0.70081,0.70045,0.70081,93200000.0
2005-08-18 00:15:00,0.70087,0.70087,0.70064,0.70064,96700000.0
2005-08-18 00:16:00,0.70064,0.70073,0.70053,0.70058,192000001.0
2005-08-18 00:17:00,0.70061,0.70076,0.70055,0.70073,144800001.0
2005-08-18 00:18:00,0.7007,0.7007,0.70046,0.70049,184699999.0
2005-08-18 00:19:00,0.70047,0.70069,0.70031,0.70063,137399999.0
2005-08-18 00:20:00,0.70075,0.70075,0.70052,0.70061,148000000.0
2005-08-18 00:21:00,0.7006,0.70071,0.70048,0.70066,87900000.0
2005-08-18 00:22:00,0.70055,0.7007,0.70048,0.70061,145599999.0
2005-08-18 00:23:00,0.70067,0.70074,0.70055,0.70065,112200000.0
2005-08-18 00:24:00,0.7007,0.7007,0.70055,0.7007,69300000.0
2005-08-18 00:25:00,0.70073,0.7008,0.70045,0.70066,245399995.0
2005-08-18 00:26:00,0.70064,0.70067,0.7005,0.70067,84000003.0
2005-08-18 00:27:00,0.70065,0.70066,0.70028,0.70034,96099999.0
2005-08-18 00:28:00,0.70058,0.70071,0.70049,0.70068,213800002.0
2005-08-18 00:29:00,0.7007,0.7007,0.70028,0.70028,127500000.0
2005-08-18 00:30:00,0.70035,0.70063,0.70027,0.70056,120399996.0
2005-08-18 00:31:00,0.70059,0.70059,0.70036,0.70042,78600000.0
2005-08-18 00:32:00,0.70049,0.70064,0.70022,0.70051,199099998.0
2005-08-18 00:33:00,0.70067,0.70073,0.70035,0.70035,98000000.0
2005-08-18 00:34:00,0.70045,0.70061,0.70024,0.70061,110799999.0
2005-08-18 00:35:00,0.70046,0.70047,0.70018,0.70039,175099999.0
2005-08-18 00:36:00,0.7004,0.70061,0.70034,0.70048,103699999.0
2005-08-18 00:37:00,0.70045,0.7006,0.70023,0.70047,200700000.0
2005-08-18 00:38:00,0.70041,0.70072,0.70035,0.70055,94600000.0
2005-08-18 00:39:00,0.70054,0.70054,0.7003,0.70038,204000001.0
2005-08-18 00:40:00,0.70045,0.70063,0.70026,0.70038,166499999.0
2005-08-18 00:41:00,0.70036,0.70053,0.70016,0.7005,256799998.0
2005-08-18 00:42:00,0.70045,0.70045,0.70024,0.70024,159900000.0
2005-08-18 00:43:00,0.70041,0.70074,0.70037,0.70074,105199999.0
2005-08-18 00:44:00,0.70041,0.70082,0.70041,0.70042,90799998.0
2005-08-18 00:45:00,0.70034,0.70045,0.70031,0.70043,101299999.0
2005-08-18 00:46:00,0.70031,0.7004,0.7002,0.70027,155800001.0
2005-08-18 00:47:00,0.7001,0.70046,0.70001,0.70034,129400000.0
2005-08-18 00:48:00,0.70031,0.70035,0.69993,0.69993,172599999.0
2005-08-18 00:49:00,0.69992,0.70036,0.69992,0.70015,111100000.0
2005-08-18 00:50:00,0.7001,0.7004,0.70003,0.70034,81300000.0
2005-08-18 00:51:00,0.70045,0.70048,0.70012,0.70022,87700000.0
2005-08-18 00:52:00,0.70025,0.7006,0.70025,0.70054,129500002.0
2005-08-18 00:53:00,0.70058,0.70062,0.70046,0.70058,178299998.0
2005-08-18 00:54:00,0.70045,0.70061,0.70002,0.70002,223700000.0
2005-08-18 00:55:00,0.70008,0.70053,0.70008,0.70024,91799999.0
2005-08-18 00:56:00,0.70014,0.70027,0.70008,0.70008,129299998.0
2005-08-18 00:57:00,0.70012,0.70038,0.69996,0.7002,108699998.0
2005-08-18 00:58:00,0.70038,0.70038,0.70003,0.70015,138000002.0
2005-08-18 00:59:00,0.69996,0.70039,0.69996,0.70028,179199999.0
2005-08-18 01:00:00,0.70028,0.70053,0.69999,0.70005,167099999.0
2005-08-18 01:01:00,0.69993,0.70004,0.69969,0.69988,99299999.0
2005-08-18 01:02:00,0.69995,0.7003,0.69995,0.69997,64600001.0
2005-08-18 01:03:00,0.70018,0.70047,0.70007,0.70037,147900001.0
2005-08-18 01:04:00,0.70033,0.70038,0.70001,0.70014,96100000.0
2005-08-18 01:05:00,0.70004,0.70041,0.69989,0.70041,106499999.0
2005-08-18 01:06:00,0.70052,0.70052,0.70003,0.70009,92600000.0
2005-08-18 01:07:00,0.70027,0.7004,0.69993,0.69994,46700000.0
2005-08-18 01:08:00,0.69996,0.70013,0.69987,0.70003,100499999.0
2005-08-18 01:09:00,0.70025,0.70025,0.69996,0.70003,103600000.0
2005-08-18 01:10:00,0.69994,0.70057,0.69994,0.70033,122700000.0
2005-08-18 01:11:00,0.7003,0.70058,0.69991,0.70039,126300000.0
2005-08-18 01:12:00,0.70041,0.70065,0.69998,0.70012,174599998.0
2005-08-18 01:13:00,0.70042,0.70051,0.69993,0.70035,235599998.0
2005-08-18 01:14:00,0.70037,0.70055,0.70005,0.70051,139699998.0
2005-08-18 01:15:00,0.7002,0.70042,0.7002,0.70033,88500001.0
2005-08-18 01:16:00,0.7004,0.70053,0.70024,0.70046,99600000.0
2005-08-18 01:17:00,0.70049,0.70059,0.70049,0.70056,115399999.0
2005-08-18 01:18:00,0.7006,0.70084,0.70019,0.70031,210400003.0
2005-08-18 01:19:00,0.70055,0.70055,0.70001,0.7002,98199999.0
2005-08-18 01:20:00,0.70036,0.70049,0.7002,0.70044,102900000.0
2005-08-18 01:21:00,0.70057,0.70067,0.7003,0.7003,69600000.0
2005-08-18 01:22:00,0.70026,0.70052,0.70026,0.70037,70900000.0
2005-08-18 01:23:00,0.70023,0.70062,0.70015,0.70029,128900001.0
2005-08-18 01:24:00,0.70027,0.70064,0.70027,0.70037,161100002.0
2005-08-18 01:25:00,0.70035,0.70072,0.70035,0.70061,165799999.0
2005-08-18 01:26:00,0.70053,0.70057,0.70019,0.70057,101899999.0
2005-08-18 01:27:00,0.70056,0.70087,0.70032,0.70065,103599999.0
2005-08-18 01:28:00,0.70073,0.70083,0.70031,0.70054,181699997.0
2005-08-18 01:29:00,0.70053,0.70096,0.70045,0.70096,101999999.0
2005-08-18 01:30:00,0.7008,0.70092,0.70053,0.70053,118000001.0
2005-08-18 01:31:00,0.70073,0.70077,0.70035,0.70071,138700001.0
2005-08-18 01:32:00,0.70074,0.70109,0.70048,0.70048,226700000.0
2005-08-18 01:33:00,0.70033,0.70078,0.70027,0.70065,115500000.0
2005-08-18 01:34:00,0.70031,0.70056,0.7003,0.70055,135800000.0
2005-08-18 01:35:00,0.70069,0.70096,0.7004,0.70073,164800000.0
2005-08-18 01:36:00,0.70069,0.70087,0.70036,0.70036,175699998.0
2005-08-18 01:37:00,0.70018,0.70069,0.70018,0.70038,154700001.0
2005-08-18 01:38:00,0.70042,0.70073,0.7002,0.70073,104099999.0
2005-08-18 01:39:00,0.70065,0.70073,0.70033,0.70065,130299999.0
2005-08-18 01:40:00,0.70082,0.70083,0.70047,0.70047,128099999.0
2005-08-18 01:41:00,0.70043,0.70083,0.70039,0.70044,166400003.0
2005-08-18 01:42:00,0.70053,0.70058,0.7004,0.70049,109100000.0
2005-08-18 01:43:00,0.70053,0.70068,0.70031,0.70057,89200000.0
2005-08-18 01:44:00,0.7003,0.70052,0.70017,0.70045,94900000.0
2005-08-18 01:45:00,0.70033,0.70042,0.70015,0.70016,107399999.0
2005-08-18 01:46:00,0.70021,0.7004,0.69994,0.70029,109100000.0
2005-08-18 01:47:00,0.70039,0.7006,0.69993,0.69993,92000000.0
2005-08-18 01:48:00,0.70031,0.70046,0.70012,0.70031,65199999.0
2005-08-18 01:49:00,0.70048,0.70056,0.70019,0.70022,142700001.0
2005-08-18 01:50:00,0.7002,0.7005,0.69998,0.70042,132200003.0
2005-08-18 01:51:00,0.70052,0.70052,0.70032,0.70042,93900000.0
2005-08-18 01:52:00,0.70038,0.70053,0.70034,0.70038,92299999.0
2005-08-18 01:53:00,0.70038,0.70054,0.70034,0.70046,126899999.0
2005-08-18 01:54:00,0.70071,0.70077,0.70031,0.70043,115000000.0
2005-08-18 01:55:00,0.70036,0.70072,0.70013,0.70041,225700001.0
2005-08-18 01:56:00,0.70059,0.70062,0.70014,0.70025,80800000.0
2005-08-18 01:57:00,0.70041,0.70069,0.70012,0.70036,114500000.0
2005-08-18 01:58:00,0.70027,0.70069,0.70027,0.70069,132700002.0
2005-08-18 01:59:00,0.70077,0.70082,0.70045,0.70069,112199999.0
2005-08-18 02:00:00,0.70063,0.70095,0.70053,0.70074,102800000.0
2005-08-18 02:01:00,0.70076,0.70076,0.70037,0.70037,72100000.0
2005-08-18 02:02:00,0.70061,0.70074,0.70038,0.70044,135300000.0
2005-08-18 02:03:00,0.70036,0.70078,0.70036,0.70062,127600001.0
2005-08-18 02:04:00,0.70061,0.70091,0.70051,0.70088,87299999.0
2005-08-18 02:05:00,0.70083,0.70102,0.70069,0.70069,140700001.0
2005-08-18 02:06:00,0.70097,0.7011,0.70069,0.70097,110999999.0
2005-08-18 02:07:00,0.70085,0.7013,0.70085,0.70117,157300001.0
2005-08-18 02:08:00,0.701,0.70129,0.70079,0.70129,79000000.0
2005-08-18 02:09:00,0.70111,0.70126,0.70093,0.70101,91700000.0
2005-08-18 02:10:00,0.70119,0.70121,0.70084,0.70084,109799997.0
2005-08-18 02:11:00,0.70092,0.70115,0.70092,0.70108,65600001.0
2005-08-18 02:12:00,0.70106,0.70129,0.7009,0.70106,133499997.0
2005-08-18 02:13:00,0.70094,0.70142,0.70079,0.70079,179200001.0
2005-08-18 02:14:00,0.7008,0.70111,0.7007,0.70093,94500001.0
2005-08-18 02:15:00,0.70078,0.70123,0.70075,0.70102,98399999.0
2005-08-18 02:16:00,0.70101,0.70118,0.70078,0.70095,77100000.0
2005-08-18 02:17:00,0.70078,0.70102,0.70077,0.70098,47700000.0
2005-08-18 02:18:00,0.70092,0.70129,0.70092,0.70103,101900000.0
2005-08-18 02:19:00,0.7013,0.70151,0.70119,0.70126,120599999.0
2005-08-18 02:20:00,0.70118,0.70143,0.70101,0.70129,65100000.0
2005-08-18 02:21:00,0.70127,0.70134,0.70093,0.70094,78299999.0
2005-08-18 02:22:00,0.7009,0.70111,0.70083,0.70105,82100001.0
2005-08-18 02:23:00,0.701,0.70126,0.7008,0.70103,101300000.0
2005-08-18 02:24:00,0.70106,0.70119,0.70074,0.70074,127499999.0
2005-08-18 02:25:00,0.70073,0.70131,0.70067,0.70097,128199998.0
2005-08-18 02:26:00,0.70107,0.70107,0.7006,0.70083,80900000.0
2005-08-18 02:27:00,0.70077,0.70098,0.70035,0.70056,110600000.0
2005-08-18 02:28:00,0.70059,0.70106,0.70054,0.70092,162900000.0
2005-08-18 02:29:00,0.70114,0.70119,0.70081,0.70113,98699997.0
2005-08-18 02:30:00,0.70099,0.70103,0.70055,0.70058,61500000.0
2005-08-18 02:31:00,0.70067,0.7008,0.70035,0.70073,139899999.0
2005-08-18 02:32:00,0.70052,0.70052,0.70006,0.70023,29600000.0
2005-08-18 02:33:00,0.70039,0.70042,0.70001,0.70028,78400000.0
2005-08-18 02:34:00,0.70032,0.70043,0.70018,0.7004,111800000.0
2005-08-18 02:35:00,0.69993,0.70015,0.69981,0.69989,103000000.0
2005-08-18 02:36:00,0.69998,0.70046,0.69998,0.70004,56300000.0
2005-08-18 02:37:00,0.70012,0.70025,0.70012,0.70014,74799998.0
2005-08-18 02:38:00,0.70005,0.70035,0.69999,0.70033,99100000.0
2005-08-18 02:39:00,0.70018,0.70018,0.69956,0.69965,91899999.0
2005-08-18 02:40:00,0.69972,0.70035,0.69972,0.70007,101400000.0
2005-08-18 02:41:00,0.69998,0.70011,0.69968,0.6999,75600000.0
2005-08-18 02:42:00,0.69975,0.69984,0.69913,0.69918,103300002.0
2005-08-18 02:43:00,0.69945,0.69979,0.69917,0.69921,58999999.0
2005-08-18 02:44:00,0.69943,0.69961,0.6991,0.69933,51200000.0
2005-08-18 02:45:00,0.69948,0.69972,0.69925,0.69972,153100000.0
2005-08-18 02:46:00,0.69935,0.70005,0.69935,0.69963,98700000.0
2005-08-18 02:47:00,0.69972,0.69989,0.69954,0.69975,102099999.0
2005-08-18 02:48:00,0.69963,0.70003,0.6996,0.69984,131600002.0
2005-08-18 02:49:00,0.69965,0.69965,0.69946,0.69957,113999999.0
2005-08-18 02:50:00,0.69961,0.69972,0.69951,0.69955,76300000.0
2005-08-18 02:51:00,0.69965,0.69976,0.69935,0.6995,99200002.0
2005-08-18 02:52:00,0.69956,0.69974,0.6994,0.69966,121400000.0
2005-08-18 02:53:00,0.69958,0.6997,0.69932,0.6997,114000000.0
2005-08-18 02:54:00,0.69943,0.70014,0.69943,0.69985,112499999.0
2005-08-18 02:55:00,0.70004,0.70012,0.6997,0.69976,84400000.0
2005-08-18 02:56:00,0.69999,0.69999,0.69911,0.69911,103299998.0
2005-08-18 02:57:00,0.69952,0.69966,0.69928,0.69946,157400002.0
2005-08-18 02:58:00,0.69951,0.69956,0.69912,0.69929,92999999.0
2005-08-18 02:59:00,0.69913,0.69969,0.69901,0.69935,97299999.0
2005-08-18 03:00:00,0.69957,0.69976,0.69926,0.6995,115099998.0
2005-08-18 03:01:00,0.69949,0.69968,0.69934,0.69968,85299999.0
2005-08-18 03:02:00,0.69952,0.69954,0.69905,0.69907,83000000.0
2005-08-18 03:03:00,0.69941,0.69951,0.69913,0.69937,86499999.0
2005-08-18 03:04:00,0.69954,0.69957,0.69919,0.6994,81200000.0
2005-08-18 03:05:00,0.69936,0.69967,0.69925,0.69967,126499999.0
2005-08-18 03:06:00,0.69967,0.69967,0.69936,0.69936,114400000.0
2005-08-18 03:07:00,0.69928,0.69946,0.69911,0.69921,94499999.0
2005-08-18 03:08:00,0.69926,0.69957,0.69926,0.69943,111600000.0
2005-08-18 03:09:00,0.69948,0.6999,0.69936,0.69963,118800001.0
2005-08-18 03:10:00,0.69967,0.69982,0.69944,0.69952,102600001.0
2005-08-18 03:11:00,0.6995,0.69974,0.69944,0.69964,70000000.0
2005-08-18 03:12:00,0.69969,0.69969,0.69927,0.69949,85500001.0
2005-08-18 03:13:00,0.69966,0.69966,0.69941,0.69941,161699998.0
2005-08-18 03:14:00,0.69945,0.69969,0.69939,0.69959,122100001.0
2005-08-18 03:15:00,0.69948,0.69988,0.69941,0.69985,77200001.0
2005-08-18 03:16:00,0.69991,0.69993,0.69953,0.69977,130100000.0
2005-08-18 03:17:00,0.69963,0.69999,0.69955,0.6997,81900000.0
2005-08-18 03:18:00,0.69965,0.69994,0.69963,0.6999,83899999.0
2005-08-18 03:19:00,0.6998,0.69997,0.69979,0.69981,69099999.0
2005-08-18 03:20:00,0.69995,0.70004,0.69985,0.69991,146200003.0
2005-08-18 03:21:00,0.69976,0.70022,0.69971,0.70017,224999999.0
2005-08-18 03:22:00,0.69991,0.7002,0.69976,0.69999,99300000.0
2005-08-18 03:23:00,0.69986,0.70033,0.69986,0.7,80700000.0
2005-08-18 03:24:00,0.69991,0.70019,0.69985,0.69999,154299997.0
2005-08-18 03:25:00,0.69976,0.70009,0.69961,0.70009,102500000.0
2005-08-18 03:26:00,0.70027,0.70028,0.69975,0.69985,89700001.0
2005-08-18 03:27:00,0.69995,0.70025,0.69975,0.69975,103900000.0
2005-08-18 03:28:00,0.69986,0.6999,0.69971,0.69985,84899999.0
2005-08-18 03:29:00,0.69991,0.7,0.69978,0.69991,134600000.0
2005-08-18 03:30:00,0.69983,0.7002,0.69983,0.7,125899999.0
2005-08-18 03:31:00,0.6999,0.70008,0.69962,0.69993,117700001.0
2005-08-18 03:32:00,0.69999,0.70003,0.6998,0.6998,90200000.0
2005-08-18 03:33:00,0.69996,0.70017,0.69991,0.70007,140599999.0
2005-08-18 03:34:00,0.69992,0.70008,0.69968,0.70008,121200000.0
2005-08-18 03:35:00,0.7001,0.70022,0.69986,0.69999,79500001.0
2005-08-18 03:36:00,0.70017,0.70019,0.69981,0.70004,111800001.0
2005-08-18 03:37:00,0.70028,0.70053,0.70004,0.7004,103699999.0
2005-08-18 03:38:00,0.70021,0.70049,0.7001,0.70017,166399999.0
2005-08-18 03:39:00,0.70024,0.70044,0.70017,0.70033,98400001.0
2005-08-18 03:40:00,0.70018,0.70048,0.70016,0.7004,105800000.0
2005-08-18 03:41:00,0.70055,0.7006,0.70008,0.70037,64900000.0
2005-08-18 03:42:00,0.7004,0.70072,0.70021,0.70072,90399999.0
2005-08-18 03:43:00,0.70068,0.70076,0.70036,0.70063,121899999.0
2005-08-18 03:44:00,0.70072,0.7008,0.70035,0.70044,129099998.0
2005-08-18 03:45:00,0.70045,0.70063,0.70045,0.70063,67799999.0
2005-08-18 03:46:00,0.70056,0.70081,0.7004,0.70061,48900000.0
2005-08-18 03:47:00,0.70096,0.70111,0.70061,0.70102,141299999.0
2005-08-18 03:48:00,0.70092,0.7011,0.7007,0.7011,122300001.0
2005-08-18 03:49:00,0.70069,0.70084,0.7004,0.70053,77600000.0
2005-08-18 03:50:00,0.70043,0.70045,0.70029,0.70043,60300000.0
2005-08-18 03:51:00,0.70038,0.7005,0.70027,0.70035,60300000.0
2005-08-18 03:52:00,0.7004,0.7006,0.7004,0.7006,58500001.0
2005-08-18 03:53:00,0.70045,0.70045,0.70016,0.70032,55100000.0
2005-08-18 03:54:00,0.70015,0.70034,0.69998,0.70006,99500000.0
2005-08-18 03:55:00,0.69988,0.70016,0.69983,0.70016,162700000.0
2005-08-18 03:56:00,0.70025,0.70034,0.69979,0.7,146800002.0
2005-08-18 03:57:00,0.70011,0.70055,0.69998,0.70005,70500000.0
2005-08-18 03:58:00,0.70007,0.70008,0.69993,0.70006,159899999.0
2005-08-18 03:59:00,0.70017,0.70024,0.69983,0.69986,104400002.0
2005-08-18 04:00:00,0.69993,0.70007,0.69963,0.7,157900001.0
2005-08-18 04:01:00,0.70011,0.70045,0.7,0.70015,141500002.0
2005-08-18 04:02:00,0.69989,0.70034,0.69984,0.69995,157900000.0
2005-08-18 04:03:00,0.7001,0.7002,0.6997,0.69999,133500001.0
2005-08-18 04:04:00,0.70007,0.70007,0.69983,0.69989,72600001.0
2005-08-18 04:05:00,0.70009,0.70021,0.69979,0.69995,92400000.0
2005-08-18 04:06:00,0.69989,0.70008,0.69977,0.69996,145900001.0
2005-08-18 04:07:00,0.70002,0.70014,0.69997,0.70009,102599999.0
2005-08-18 04:08:00,0.70021,0.70021,0.69981,0.6999,44100000.0
2005-08-18 04:09:00,0.69987,0.70002,0.69975,0.69975,129000000.0
2005-08-18 04:10:00,0.69979,0.70005,0.69979,0.70005,104200002.0
2005-08-18 04:11:00,0.70007,0.70007,0.69988,0.69995,59700001.0
2005-08-18 04:12:00,0.7001,0.7001,0.69985,0.69998,130600003.0
2005-08-18 04:13:00,0.70006,0.70006,0.69992,0.69997,122999998.0
2005-08-18 04:14:00,0.70008,0.70013,0.69978,0.69978,81000000.0
2005-08-18 04:15:00,0.6999,0.70006,0.6999,0.69998,97299999.0
2005-08-18 04:16:00,0.69984,0.69997,0.69973,0.69993,132400001.0
2005-08-18 04:17:00,0.70009,0.70025,0.69996,0.70007,114400001.0
2005-08-18 04:18:00,0.69988,0.70019,0.69981,0.69987,134000001.0
2005-08-18 04:19:00,0.70019,0.70032,0.69974,0.69975,106499999.0
2005-08-18 04:20:00,0.69979,0.69998,0.69973,0.69998,119800000.0
2005-08-18 04:21:00,0.70008,0.7001,0.69978,0.69985,188100002.0
2005-08-18 04:22:00,0.69978,0.70021,0.69978,0.69997,133399998.0
2005-08-18 04:23:00,0.69988,0.70007,0.69975,0.70001,71800000.0
2005-08-18 04:24:00,0.6999,0.70004,0.69979,0.69998,97799998.0
2005-08-18 04:25:00,0.69989,0.70011,0.69982,0.69999,104999999.0
2005-08-18 04:26:00,0.69986,0.70014,0.69982,0.70001,86999999.0
2005-08-18 04:27:00,0.69998,0.70031,0.69988,0.70017,122700000.0
2005-08-18 04:28:00,0.70037,0.70046,0.70003,0.7002,87300001.0
2005-08-18 04:29:00,0.70041,0.70057,0.70028,0.70028,73099999.0
2005-08-18 04:30:00,0.70037,0.70049,0.70023,0.70042,81299999.0
2005-08-18 04:31:00,0.70041,0.70053,0.70014,0.70014,83000000.0
2005-08-18 04:32:00,0.70049,0.70062,0.7003,0.70038,74399998.0
2005-08-18 04:33:00,0.70031,0.70046,0.70016,0.70036,111600000.0
2005-08-18 04:34:00,0.70038,0.70072,0.70027,0.70046,163099997.0
2005-08-18 04:35:00,0.70034,0.70056,0.70023,0.70056,80799998.0
2005-08-18 04:36:00,0.70039,0.70072,0.70023,0.70039,99899999.0
2005-08-18 04:37:00,0.70029,0.70073,0.70029,0.70066,90300001.0
2005-08-18 04:38:00,0.70072,0.70072,0.70031,0.70051,108600000.0
2005-08-18 04:39:00,0.7007,0.70089,0.70054,0.70089,102999999.0
2005-08-18 04:40:00,0.7007,0.70096,0.70066,0.7009,87200000.0
2005-08-18 04:41:00,0.70116,0.70121,0.70083,0.70085,138799999.0
2005-08-18 04:42:00,0.70097,0.7011,0.70064,0.70093,85300001.0
2005-08-18 04:43:00,0.70104,0.70107,0.70062,0.70091,131700000.0
2005-08-18 04:44:00,0.70062,0.70087,0.70054,0.70074,129500000.0
2005-08-18 04:45:00,0.7007,0.70094,0.70069,0.70073,117900001.0
2005-08-18 04:46:00,0.70061,0.70089,0.70053,0.70073,147100000.0
2005-08-18 04:47:00,0.70102,0.70115,0.70086,0.70098,88900000.0
2005-08-18 04:48:00,0.70105,0.70113,0.70064,0.70095,94800000.0
2005-08-18 04:49:00,0.70097,0.70098,0.70061,0.70061,104700000.0
2005-08-18 04:50:00,0.70045,0.70085,0.70043,0.70075,109000000.0
2005-08-18 04:51:00,0.70059,0.70077,0.7005,0.70057,114700002.0
2005-08-18 04:52:00,0.70077,0.70106,0.70059,0.70088,100799999.0
2005-08-18 04:53:00,0.70059,0.70111,0.70059,0.70089,159700000.0
2005-08-18 04:54:00,0.70078,0.70106,0.70068,0.7009,157999997.0
2005-08-18 04:55:00,0.7009,0.70103,0.7008,0.70103,61900000.0
2005-08-18 04:56:00,0.70111,0.70115,0.70069,0.70089,128600001.0
2005-08-18 04:57:00,0.70101,0.70101,0.7004,0.70075,174600003.0
2005-08-18 04:58:00,0.70075,0.70093,0.70071,0.70078,103099999.0
2005-08-18 04:59:00,0.70086,0.70102,0.70081,0.70102,151800002.0
2005-08-18 05:00:00,0.70096,0.70111,0.70075,0.70075,111900001.0
2005-08-18 05:01:00,0.70095,0.7011,0.70046,0.70064,112399999.0
2005-08-18 05:02:00,0.70068,0.70092,0.70053,0.70087,113200000.0
2005-08-18 05:03:00,0.701,0.70106,0.70076,0.70076,112400000.0
2005-08-18 05:04:00,0.70092,0.70121,0.70087,0.70097,101200001.0
2005-08-18 05:05:00,0.70091,0.70095,0.7008,0.7008,71800000.0
2005-08-18 05:06:00,0.70075,0.70121,0.70057,0.70082,170399998.0
2005-08-18 05:07:00,0.70079,0.70095,0.70054,0.70064,94700001.0
2005-08-18 05:08:00,0.70084,0.70088,0.70069,0.70079,100899998.0
2005-08-18 05:09:00,0.70092,0.701,0.70071,0.70097,98999999.0
2005-08-18 05:10:00,0.70087,0.70094,0.70066,0.7009,135499997.0
2005-08-18 05:11:00,0.70094,0.70098,0.70063,0.7008,99600001.0
2005-08-18 05:12:00,0.70072,0.70079,0.70054,0.70054,109800000.0
2005-08-18 05:13:00,0.7006,0.70076,0.70043,0.70062,84100000.0
2005-08-18 05:14:00,0.70066,0.70106,0.7006,0.701,99100002.0
2005-08-18 05:15:00,0.70078,0.7009,0.7006,0.7008,96200000.0
2005-08-18 05:16:00,0.70074,0.70084,0.70055,0.70078,109800000.0
2005-08-18 05:17:00,0.70084,0.7009,0.70072,0.7009,73000001.0
2005-08-18 05:18:00,0.70084,0.70084,0.70036,0.70046,130599996.0
2005-08-18 05:19:00,0.70049,0.70082,0.70042,0.70076,108299999.0
2005-08-18 05:20:00,0.70071,0.70071,0.70031,0.70051,41600000.0
2005-08-18 05:21:00,0.70061,0.70074,0.70035,0.70063,72100000.0
2005-08-18 05:22:00,0.70072,0.70078,0.70038,0.7004,143800002.0
2005-08-18 05:23:00,0.70051,0.70065,0.70045,0.70045,82699999.0
2005-08-18 05:24:00,0.70067,0.70082,0.70038,0.70042,112499999.0
2005-08-18 05:25:00,0.70041,0.70068,0.7004,0.70048,184699999.0
2005-08-18 05:26:00,0.70039,0.70055,0.70024,0.70055,64600000.0
2005-08-18 05:27:00,0.70048,0.70058,0.7001,0.70032,111000000.0
2005-08-18 05:28:00,0.70023,0.70038,0.70012,0.70036,97800000.0
2005-08-18 05:29:00,0.70034,0.70045,0.70025,0.70045,136000001.0
2005-08-18 05:30:00,0.70028,0.70068,0.70028,0.70054,94000001.0
2005-08-18 05:31:00,0.7004,0.7004,0.70014,0.70022,45600000.0
2005-08-18 05:32:00,0.70013,0.70067,0.70013,0.70058,159199997.0
2005-08-18 05:33:00,0.70068,0.70071,0.70057,0.70057,46100000.0
2005-08-18 05:34:00,0.70055,0.70056,0.70045,0.70049,92300000.0
2005-08-18 05:35:00,0.70045,0.70077,0.70045,0.70051,117900000.0
2005-08-18 05:36:00,0.70047,0.70072,0.70015,0.70042,141200000.0
2005-08-18 05:37:00,0.7005,0.70059,0.70044,0.70056,97000001.0
2005-08-18 05:38:00,0.70061,0.70061,0.70033,0.70035,56600000.0
2005-08-18 05:39:00,0.70049,0.70065,0.70035,0.70038,137800000.0
2005-08-18 05:40:00,0.70052,0.70076,0.7004,0.70062,108999997.0
2005-08-18 05:41:00,0.70061,0.70064,0.70048,0.70063,126000000.0
2005-08-18 05:42:00,0.7006,0.70066,0.70043,0.70066,105799998.0
2005-08-18 05:43:00,0.70051,0.70068,0.70049,0.70068,46300000.0
2005-08-18 05:44:00,0.70077,0.70077,0.70042,0.70045,105799999.0
2005-08-18 05:45:00,0.70055,0.70077,0.7005,0.70067,102600000.0
2005-08-18 05:46:00,0.70052,0.70069,0.70041,0.70047,85199999.0
2005-08-18 05:47:00,0.70038,0.70055,0.70028,0.70055,89200001.0
2005-08-18 05:48:00,0.70044,0.70064,0.70039,0.70064,118199999.0
2005-08-18 05:49:00,0.70061,0.70065,0.70051,0.70057,101400000.0
2005-08-18 05:50:00,0.70056,0.70072,0.70043,0.70043,134399998.0
2005-08-18 05:51:00,0.70063,0.70073,0.70058,0.70073,146500000.0
2005-08-18 05:52:00,0.70071,0.70076,0.70059,0.70068,86400000.0
2005-08-18 05:53:00,0.70068,0.70078,0.70054,0.70057,112699999.0
2005-08-18 05:54:00,0.70036,0.70085,0.70036,0.70046,138700002.0
2005-08-18 05:55:00,0.70028,0.70074,0.70028,0.70073,67200000.0
2005-08-18 05:56:00,0.70063,0.70073,0.70047,0.70073,93099998.0
2005-08-18 05:57:00,0.70081,0.70098,0.70058,0.7006,102699999.0
2005-08-18 05:58:00,0.70075,0.70091,0.70065,0.70087,106400000.0
2005-08-18 05:59:00,0.70088,0.70101,0.7008,0.70096,76900000.0
2005-08-18 06:00:00,0.70092,0.70092,0.70061,0.70072,93300000.0
2005-08-18 06:01:00,0.70088,0.70088,0.70064,0.70078,14700000.0
2005-08-18 06:02:00,0.7008,0.70085,0.7007,0.70074,81200000.0
2005-08-18 06:03:00,0.70068,0.70087,0.70066,0.7008,84800000.0
2005-08-18 06:04:00,0.7008,0.7008,0.70065,0.70065,32700000.0
2005-08-18 06:05:00,0.70073,0.70085,0.70066,0.70083,106000000.0
2005-08-18 06:06:00,0.70068,0.70068,0.70044,0.70047,40400000.0
2005-08-18 06:07:00,0.70062,0.70096,0.70062,0.70087,128100002.0
2005-08-18 06:08:00,0.70102,0.70124,0.70074,0.7008,80400000.0
2005-08-18 06:09:00,0.70087,0.70101,0.70053,0.70082,92100001.0
2005-08-18 06:10:00,0.70078,0.70116,0.70067,0.70102,102000000.0
2005-08-18 06:11:00,0.7009,0.70115,0.7009,0.70115,78100000.0
2005-08-18 06:12:00,0.70101,0.70111,0.70088,0.70088,83300001.0
2005-08-18 06:13:00,0.70085,0.70105,0.70085,0.70105,64500001.0
2005-08-18 06:14:00,0.70105,0.7012,0.701,0.7012,74899999.0
2005-08-18 06:15:00,0.70106,0.70111,0.70095,0.70111,37400000.0
2005-08-18 06:16:00,0.70118,0.70129,0.70064,0.701,77100000.0
2005-08-18 06:17:00,0.7011,0.7011,0.70094,0.701,86199999.0
2005-08-18 06:18:00,0.70091,0.70109,0.70091,0.70103,86699999.0
2005-08-18 06:19:00,0.70109,0.70124,0.70079,0.70082,114899999.0
2005-08-18 06:20:00,0.70093,0.70122,0.70093,0.70117,44900001.0
2005-08-18 06:21:00,0.7011,0.70112,0.70098,0.70101,96499999.0
2005-08-18 06:22:00,0.70098,0.70112,0.70094,0.70112,146800000.0
2005-08-18 06:23:00,0.70119,0.70126,0.70097,0.70126,38000000.0
2005-08-18 06:24:00,0.70117,0.70121,0.70101,0.70113,52700000.0
2005-08-18 06:25:00,0.70107,0.70113,0.701,0.701,65100000.0
2005-08-18 06:26:00,0.70084,0.70105,0.70066,0.70066,124400000.0
2005-08-18 06:27:00,0.70073,0.70088,0.70062,0.70086,130599999.0
2005-08-18 06:28:00,0.70084,0.70103,0.70076,0.70103,86499999.0
2005-08-18 06:29:00,0.70079,0.70096,0.70068,0.7007,123400000.0
2005-08-18 06:30:00,0.70077,0.70104,0.70061,0.70063,102299999.0
2005-08-18 06:31:00,0.70078,0.70102,0.70065,0.70075,105199999.0
2005-08-18 06:32:00,0.70074,0.70082,0.70026,0.7004,107899999.0
2005-08-18 06:33:00,0.70039,0.70059,0.70034,0.70055,56700000.0
2005-08-18 06:34:00,0.70046,0.70059,0.70022,0.70022,72500001.0
2005-08-18 06:35:00,0.70029,0.70046,0.70014,0.7003,93099999.0
2005-08-18 06:36:00,0.70064,0.70075,0.70019,0.70025,92100000.0
2005-08-18 06:37:00,0.7003,0.70053,0.7003,0.70053,98000002.0
2005-08-18 06:38:00,0.70049,0.70049,0.70035,0.70035,93000000.0
2005-08-18 06:39:00,0.70052,0.70073,0.70052,0.70073,24600000.0
2005-08-18 06:40:00,0.70074,0.70077,0.70074,0.70076,62099998.0
2005-08-18 06:41:00,0.70071,0.70071,0.7005,0.7005,67799999.0
2005-08-18 06:42:00,0.70026,0.70076,0.70026,0.70068,91599999.0
2005-08-18 06:43:00,0.70057,0.70057,0.70041,0.70041,123000001.0
2005-08-18 06:44:00,0.70039,0.70077,0.70039,0.70075,76000000.0
2005-08-18 06:45:00,0.70061,0.70061,0.70049,0.70059,74100001.0
2005-08-18 06:46:00,0.7006,0.7006,0.7003,0.70052,106800002.0
2005-08-18 06:47:00,0.70042,0.70076,0.7004,0.70051,88899999.0
2005-08-18 06:48:00,0.70062,0.70077,0.70048,0.70077,80600000.0
2005-08-18 06:49:00,0.70063,0.70076,0.70046,0.7007,121200001.0
2005-08-18 06:50:00,0.70066,0.70081,0.70059,0.70081,144600001.0
2005-08-18 06:51:00,0.7008,0.70102,0.70066,0.70083,88300000.0
2005-08-18 06:52:00,0.70061,0.70103,0.70052,0.70095,188900000.0
2005-08-18 06:53:00,0.7007,0.70115,0.70053,0.70065,121100000.0
2005-08-18 06:54:00,0.70061,0.70085,0.70047,0.70085,165900002.0
2005-08-18 06:55:00,0.70097,0.70103,0.7007,0.70093,111700000.0
2005-08-18 06:56:00,0.70087,0.70087,0.70049,0.70058,83700000.0
2005-08-18 06:57:00,0.70064,0.70085,0.70058,0.70085,53000000.0
2005-08-18 06:58:00,0.7006,0.70081,0.70059,0.70074,108499998.0
2005-08-18 06:59:00,0.70055,0.7008,0.70055,0.7008,107399999.0
2005-08-18 07:00:00,0.70067,0.70077,0.70066,0.70071,138300000.0
2005-08-18 07:01:00,0.70058,0.7007,0.70055,0.70068,58900000.0
2005-08-18 07:02:00,0.70076,0.70086,0.70071,0.70085,185199998.0
2005-08-18 07:03:00,0.70088,0.70088,0.70063,0.7007,57800000.0
2005-08-18 07:04:00,0.7007,0.70071,0.70061,0.70067,103200000.0
2005-08-18 07:05:00,0.70075,0.70088,0.70075,0.70087,55800000.0
2005-08-18 07:06:00,0.7008,0.70088,0.70066,0.70073,93000001.0
2005-08-18 07:07:00,0.70069,0.70088,0.70052,0.70077,114700002.0
2005-08-18 07:08:00,0.70071,0.70084,0.70052,0.70075,179700000.0
2005-08-18 07:09:00,0.70089,0.70104,0.70059,0.70066,63500000.0
2005-08-18 07:10:00,0.70068,0.70068,0.7005,0.7005,44300000.0
2005-08-18 07:11:00,0.70011,0.70089,0.70011,0.70064,96500001.0
2005-08-18 07:12:00,0.70042,0.70105,0.70036,0.7008,124699997.0
2005-08-18 07:13:00,0.70097,0.70098,0.7004,0.7004,91700000.0
2005-08-18 07:14:00,0.70033,0.7007,0.70022,0.70041,123100000.0
2005-08-18 07:15:00,0.7004,0.70085,0.7004,0.70047,122000000.0
2005-08-18 07:16:00,0.70041,0.7006,0.70023,0.7005,219600003.0
2005-08-18 07:17:00,0.70048,0.70075,0.70048,0.70075,46100001.0
2005-08-18 07:18:00,0.70084,0.70084,0.70028,0.70052,152899998.0
2005-08-18 07:19:00,0.70049,0.70085,0.70033,0.70085,61800000.0
2005-08-18 07:20:00,0.70076,0.70076,0.70045,0.70046,53400000.0
2005-08-18 07:21:00,0.70059,0.70064,0.70041,0.70043,113300002.0
2005-08-18 07:22:00,0.70044,0.70082,0.70038,0.70053,111000000.0
2005-08-18 07:23:00,0.70048,0.70076,0.70048,0.70076,52999999.0
2005-08-18 07:24:00,0.70072,0.7009,0.70036,0.7008,130700001.0
2005-08-18 07:25:00,0.70087,0.70092,0.70061,0.70079,108099998.0
2005-08-18 07:26:00,0.70094,0.70097,0.70048,0.70049,122300001.0
2005-08-18 07:27:00,0.70067,0.70081,0.70051,0.70067,62100001.0
2005-08-18 07:28:00,0.7008,0.70093,0.70039,0.70039,122400002.0
2005-08-18 07:29:00,0.70038,0.70082,0.70038,0.70077,145700001.0
2005-08-18 07:30:00,0.7006,0.70081,0.70044,0.70081,99000001.0
2005-08-18 07:31:00,0.70084,0.70086,0.70077,0.70086,87300000.0
2005-08-18 07:32:00,0.70079,0.70099,0.70047,0.70047,126499998.0
2005-08-18 07:33:00,0.7005,0.70086,0.7005,0.70083,89200001.0
2005-08-18 07:34:00,0.70062,0.7008,0.70019,0.70052,79899999.0
2005-08-18 07:35:00,0.7004,0.70079,0.7004,0.70075,119700000.0
2005-08-18 07:36:00,0.70043,0.70065,0.70043,0.70065,51999999.0
2005-08-18 07:37:00,0.70077,0.70091,0.70051,0.70091,98300000.0
2005-08-18 07:38:00,0.70092,0.70097,0.70072,0.7008,117400000.0
2005-08-18 07:39:00,0.70073,0.70082,0.70048,0.7007,75500001.0
2005-08-18 07:40:00,0.70072,0.7009,0.70056,0.70059,143400000.0
2005-08-18 07:41:00,0.70081,0.70087,0.70049,0.70061,72700000.0
2005-08-18 07:42:00,0.70092,0.7012,0.70068,0.70094,92300000.0
2005-08-18 07:43:00,0.701,0.70113,0.70063,0.70063,99299999.0
2005-08-18 07:44:00,0.70072,0.70082,0.70048,0.70068,120200001.0
2005-08-18 07:45:00,0.70066,0.70072,0.7004,0.7004,102500000.0
2005-08-18 07:46:00,0.70085,0.70115,0.70044,0.70051,110900001.0
2005-08-18 07:47:00,0.70083,0.70136,0.70072,0.70108,99199998.0
2005-08-18 07:48:00,0.70073,0.70083,0.70047,0.70075,102499998.0
2005-08-18 07:49:00,0.70072,0.70091,0.70047,0.70055,74600000.0
2005-08-18 07:50:00,0.70074,0.70091,0.70042,0.70069,55000000.0
2005-08-18 07:51:00,0.70075,0.70083,0.70055,0.70055,144600000.0
2005-08-18 07:52:00,0.70057,0.70068,0.70038,0.70068,73399999.0
2005-08-18 07:53:00,0.70063,0.70068,0.70055,0.70056,165000002.0
2005-08-18 07:54:00,0.70045,0.7008,0.70038,0.70046,82900000.0
2005-08-18 07:55:00,0.70067,0.70076,0.70036,0.70036,119400000.0
2005-08-18 07:56:00,0.7005,0.70055,0.7002,0.70029,116199998.0
2005-08-18 07:57:00,0.70013,0.70065,0.70012,0.70065,66799999.0
2005-08-18 07:58:00,0.70077,0.70098,0.70048,0.70048,46500000.0
2005-08-18 07:59:00,0.70053,0.70068,0.70053,0.70067,106000002.0
2005-08-18 08:00:00,0.70018,0.70082,0.70018,0.70066,89000000.0
2005-08-18 08:01:00,0.70076,0.70084,0.7005,0.70065,94400000.0
2005-08-18 08:02:00,0.70089,0.70119,0.70087,0.70115,123199998.0
2005-08-18 08:03:00,0.70085,0.70132,0.70075,0.70102,167500000.0
2005-08-18 08:04:00,0.70097,0.70108,0.7008,0.70096,60100000.0
2005-08-18 08:05:00,0.70107,0.70107,0.7006,0.7006,72299999.0
2005-08-18 08:06:00,0.70062,0.70104,0.70062,0.70085,103699998.0
2005-08-18 08:07:00,0.70086,0.70117,0.70075,0.70085,111200002.0
2005-08-18 08:08:00,0.70126,0.70136,0.70101,0.70126,186099999.0
2005-08-18 08:09:00,0.70129,0.70142,0.70109,0.70124,88499998.0
2005-08-18 08:10:00,0.70099,0.70142,0.70099,0.7014,145000001.0
2005-08-18 08:11:00,0.70141,0.70141,0.70099,0.70102,200800001.0
2005-08-18 08:12:00,0.7009,0.70136,0.70072,0.7011,103800001.0
2005-08-18 08:13:00,0.70125,0.70137,0.70078,0.70088,80600000.0
2005-08-18 08:14:00,0.70079,0.70106,0.70073,0.70089,108299999.0
2005-08-18 08:15:00,0.70097,0.70103,0.70074,0.70103,103500000.0
2005-08-18 08:16:00,0.70064,0.7011,0.70062,0.70074,173200000.0
2005-08-18 08:17:00,0.70064,0.701,0.70054,0.70084,96500000.0
2005-08-18 08:18:00,0.70092,0.70106,0.70089,0.70105,79500000.0
2005-08-18 08:19:00,0.70093,0.70131,0.70082,0.70122,99900000.0
2005-08-18 08:20:00,0.70091,0.7014,0.70077,0.70119,119400000.0
2005-08-18 08:21:00,0.70133,0.70139,0.70096,0.70107,130200002.0
2005-08-18 08:22:00,0.70106,0.70111,0.70083,0.7009,76700000.0
2005-08-18 08:23:00,0.70114,0.7012,0.70076,0.7009,166800004.0
2005-08-18 08:24:00,0.70101,0.70124,0.70101,0.70112,83600001.0
2005-08-18 08:25:00,0.70105,0.70134,0.70094,0.70108,91400000.0
2005-08-18 08:26:00,0.70093,0.70113,0.70087,0.70112,133400002.0
2005-08-18 08:27:00,0.7013,0.70138,0.70115,0.70128,100300000.0
2005-08-18 08:28:00,0.7009,0.70144,0.7009,0.70117,95700000.0
2005-08-18 08:29:00,0.7012,0.70123,0.70075,0.70075,61600001.0
2005-08-18 08:30:00,0.70085,0.70096,0.70064,0.70064,97200000.0
2005-08-18 08:31:00,0.70074,0.70109,0.70074,0.70102,41600001.0
2005-08-18 08:32:00,0.70105,0.70123,0.70089,0.70102,124900000.0
2005-08-18 08:33:00,0.70094,0.70118,0.7009,0.70105,132799998.0
2005-08-18 08:34:00,0.70118,0.70118,0.70075,0.70075,55500000.0
2005-08-18 08:35:00,0.70074,0.70105,0.70073,0.70105,72899999.0
2005-08-18 08:36:00,0.70118,0.70119,0.70077,0.70079,113299999.0
2005-08-18 08:37:00,0.70071,0.70101,0.70067,0.70074,163699999.0
2005-08-18 08:38:00,0.70081,0.70093,0.70051,0.70093,119599999.0
2005-08-18 08:39:00,0.70077,0.701,0.70062,0.70085,71399998.0
2005-08-18 08:40:00,0.70076,0.70106,0.70059,0.70073,154800001.0
2005-08-18 08:41:00,0.70089,0.70114,0.70067,0.70091,124100000.0
2005-08-18 08:42:00,0.70099,0.70104,0.70063,0.70063,43800000.0
2005-08-18 08:43:00,0.70049,0.70077,0.70042,0.70062,137599999.0
2005-08-18 08:44:00,0.70082,0.7009,0.70042,0.70044,111700000.0
2005-08-18 08:45:00,0.70049,0.70079,0.70049,0.70068,104099999.0
2005-08-18 08:46:00,0.70074,0.70085,0.7005,0.7005,63900001.0
2005-08-18 08:47:00,0.70058,0.7009,0.70054,0.7009,77000000.0
2005-08-18 08:48:00,0.70059,0.7008,0.70052,0.70057,90400000.0
2005-08-18 08:49:00,0.70077,0.70085,0.70064,0.70075,148000000.0
2005-08-18 08:50:00,0.70083,0.70088,0.70054,0.7007,105600000.0
2005-08-18 08:51:00,0.70082,0.70082,0.70064,0.70064,80499999.0
2005-08-18 08:52:00,0.70092,0.70102,0.70061,0.70081,130900001.0
2005-08-18 08:53:00,0.70081,0.70085,0.70044,0.7005,82900000.0
2005-08-18 08:54:00,0.70049,0.70062,0.70044,0.70044,105099999.0
2005-08-18 08:55:00,0.70042,0.70075,0.7003,0.70075,125800000.0
2005-08-18 08:56:00,0.70076,0.70085,0.70055,0.70085,142799999.0
2005-08-18 08:57:00,0.70112,0.70131,0.70064,0.70064,110499997.0
2005-08-18 08:58:00,0.70075,0.70087,0.70067,0.70068,109600000.0
2005-08-18 08:59:00,0.70092,0.70094,0.7004,0.70062,144100001.0
2005-08-18 09:00:00,0.7005,0.701,0.70048,0.70087,106099998.0
2005-08-18 09:01:00,0.70043,0.70076,0.70032,0.70072,132700001.0
2005-08-18 09:02:00,0.70066,0.70089,0.70044,0.70044,152300002.0
2005-08-18 09:03:00,0.70064,0.70074,0.70043,0.70069,136900001.0
2005-08-18 09:04:00,0.70082,0.70082,0.70043,0.70056,146300000.0
2005-08-18 09:05:00,0.70048,0.70071,0.70039,0.7004,180099998.0
2005-08-18 09:06:00,0.70049,0.70075,0.70044,0.70072,143699998.0
2005-08-18 09:07:00,0.70061,0.70061,0.70041,0.70043,69300000.0
2005-08-18 09:08:00,0.7004,0.70068,0.70029,0.70055,109699999.0
2005-08-18 09:09:00,0.70052,0.70078,0.70042,0.70059,111400000.0
2005-08-18 09:10:00,0.70051,0.70095,0.70026,0.70084,78900000.0
2005-08-18 09:11:00,0.70081,0.70111,0.70065,0.70094,114800002.0
2005-08-18 09:12:00,0.70056,0.70105,0.70053,0.70064,141499997.0
2005-08-18 09:13:00,0.70059,0.7009,0.70051,0.70077,111900000.0
2005-08-18 09:14:00,0.70061,0.701,0.70039,0.70086,157799996.0
2005-08-18 09:15:00,0.70074,0.70102,0.70071,0.70085,76000000.0
2005-08-18 09:16:00,0.7007,0.70079,0.70048,0.70064,182499996.0
2005-08-18 09:17:00,0.7007,0.70086,0.70049,0.70065,88399999.0
2005-08-18 09:18:00,0.70105,0.70114,0.70064,0.70085,98000002.0
2005-08-18 09:19:00,0.70089,0.70107,0.7007,0.70074,151799997.0
2005-08-18 09:20:00,0.70076,0.70086,0.7005,0.70067,102000001.0
2005-08-18 09:21:00,0.70069,0.70078,0.70056,0.70056,76299999.0
2005-08-18 09:22:00,0.70047,0.7011,0.70047,0.70082,172800001.0
2005-08-18 09:23:00,0.70076,0.70105,0.70072,0.70094,72400000.0
2005-08-18 09:24:00,0.70079,0.70103,0.70079,0.70089,115700001.0
2005-08-18 09:25:00,0.70079,0.70104,0.70055,0.70104,47599999.0
2005-08-18 09:26:00,0.70113,0.70113,0.70088,0.70089,62199998.0
2005-08-18 09:27:00,0.70083,0.70101,0.70068,0.70083,70300000.0
2005-08-18 09:28:00,0.70089,0.70089,0.70049,0.70057,69200001.0
2005-08-18 09:29:00,0.70064,0.70114,0.70062,0.70077,152699998.0
2005-08-18 09:30:00,0.70071,0.70106,0.70066,0.70103,97700002.0
2005-08-18 09:31:00,0.70074,0.70097,0.70066,0.70073,113400000.0
2005-08-18 09:32:00,0.7008,0.70114,0.7008,0.70082,94099998.0
2005-08-18 09:33:00,0.70086,0.70132,0.70086,0.70118,87800000.0
2005-08-18 09:34:00,0.70132,0.70132,0.70086,0.70115,126499999.0
2005-08-18 09:35:00,0.70122,0.70122,0.701,0.70105,117299999.0
2005-08-18 09:36:00,0.70079,0.70114,0.70071,0.70099,148900000.0
2005-08-18 09:37:00,0.70134,0.70135,0.70083,0.70098,73200000.0
2005-08-18 09:38:00,0.70092,0.70113,0.70074,0.70095,116999999.0
2005-08-18 09:39:00,0.70112,0.7012,0.70076,0.70101,117600000.0
2005-08-18 09:40:00,0.70114,0.70135,0.70084,0.70091,57500000.0
2005-08-18 09:41:00,0.70119,0.70127,0.70091,0.70116,120999999.0
2005-08-18 09:42:00,0.70109,0.70109,0.7009,0.7009,76099999.0
2005-08-18 09:43:00,0.70107,0.70118,0.70075,0.70078,78700000.0
2005-08-18 09:44:00,0.70096,0.70111,0.70082,0.70103,87199999.0
2005-08-18 09:45:00,0.70099,0.7012,0.70078,0.70104,87700001.0
2005-08-18 09:46:00,0.70089,0.70109,0.7008,0.70109,85200000.0
2005-08-18 09:47:00,0.70098,0.70109,0.70084,0.70109,72600000.0
2005-08-18 09:48:00,0.7008,0.70102,0.70064,0.70072,77900002.0
2005-08-18 09:49:00,0.70035,0.70094,0.70035,0.70053,110999998.0
2005-08-18 09:50:00,0.70036,0.70076,0.70033,0.70076,90900000.0
2005-08-18 09:51:00,0.70076,0.70091,0.70033,0.70048,91199999.0
2005-08-18 09:52:00,0.70067,0.70072,0.70006,0.70006,95000000.0
2005-08-18 09:53:00,0.70008,0.70066,0.70008,0.70046,63300000.0
2005-08-18 09:54:00,0.70026,0.70081,0.70023,0.70064,180199997.0
2005-08-18 09:55:00,0.70056,0.70064,0.70029,0.70063,89299998.0
2005-08-18 09:56:00,0.70068,0.70068,0.70032,0.70039,49400000.0
2005-08-18 09:57:00,0.70045,0.70061,0.7004,0.70049,113399999.0
2005-08-18 09:58:00,0.70025,0.7008,0.70024,0.70075,163899999.0
2005-08-18 09:59:00,0.70056,0.70075,0.70031,0.70044,129600003.0
2005-08-18 10:00:00,0.70025,0.70064,0.70011,0.70055,126700000.0
2005-08-18 10:01:00,0.70056,0.70059,0.70007,0.7001,81999999.0
2005-08-18 10:02:00,0.7002,0.7005,0.7002,0.70024,61500001.0
2005-08-18 10:03:00,0.70015,0.70037,0.69997,0.70035,89000000.0
2005-08-18 10:04:00,0.70054,0.70057,0.69974,0.69974,56200000.0
2005-08-18 10:05:00,0.70011,0.70058,0.70011,0.70055,121100001.0
2005-08-18 10:06:00,0.70051,0.70058,0.70018,0.70053,137900002.0
2005-08-18 10:07:00,0.70046,0.70074,0.7003,0.70056,108099999.0
2005-08-18 10:08:00,0.70016,0.70059,0.70016,0.7004,111900000.0
2005-08-18 10:09:00,0.70022,0.70044,0.70006,0.70034,165300001.0
2005-08-18 10:10:00,0.70021,0.70037,0.69995,0.70004,150999999.0
2005-08-18 10:11:00,0.70007,0.7002,0.69994,0.70015,129300000.0
2005-08-18 10:12:00,0.70001,0.70008,0.69985,0.70007,141099997.0
2005-08-18 10:13:00,0.69989,0.70029,0.6997,0.70008,145900000.0
2005-08-18 10:14:00,0.70011,0.70024,0.69935,0.69935,101199999.0
2005-08-18 10:15:00,0.69942,0.69979,0.69942,0.69958,76500000.0
2005-08-18 10:16:00,0.69936,0.70008,0.69928,0.69997,89300002.0
2005-08-18 10:17:00,0.69983,0.69999,0.6996,0.69978,110700000.0
2005-08-18 10:18:00,0.6995,0.70026,0.69949,0.7002,57000000.0
2005-08-18 10:19:00,0.70017,0.70026,0.6993,0.69931,83100000.0
2005-08-18 10:20:00,0.6994,0.6995,0.69877,0.69928,149000002.0
2005-08-18 10:21:00,0.69937,0.69937,0.69888,0.69906,106999999.0
2005-08-18 10:22:00,0.69915,0.6994,0.69906,0.69918,115100000.0
2005-08-18 10:23:00,0.69908,0.69931,0.69884,0.69902,93200000.0
2005-08-18 10:24:00,0.69909,0.69922,0.69889,0.69912,78099999.0
2005-08-18 10:25:00,0.69905,0.69909,0.69877,0.69877,112499999.0
2005-08-18 10:26:00,0.69903,0.69925,0.69893,0.69893,174699996.0
2005-08-18 10:27:00,0.69895,0.69942,0.69895,0.69927,127200001.0
2005-08-18 10:28:00,0.6991,0.69919,0.69885,0.69885,96900002.0
2005-08-18 10:29:00,0.69879,0.69917,0.69879,0.699,105700000.0
2005-08-18 10:30:00,0.69903,0.6995,0.69903,0.69942,76900001.0
2005-08-18 10:31:00,0.69908,0.69925,0.69895,0.699,97500002.0
2005-08-18 10:32:00,0.69897,0.69926,0.69891,0.69914,123800000.0
2005-08-18 10:33:00,0.69915,0.69932,0.69903,0.6991,79999998.0
2005-08-18 10:34:00,0.69919,0.69935,0.69912,0.69935,107000000.0
2005-08-18 10:35:00,0.69949,0.69953,0.6989,0.69894,115899999.0
2005-08-18 10:36:00,0.69932,0.69943,0.69878,0.69881,147099997.0
2005-08-18 10:37:00,0.69919,0.69928,0.69902,0.69924,114500000.0
2005-08-18 10:38:00,0.69937,0.69937,0.69873,0.69883,125099999.0
2005-08-18 10:39:00,0.6988,0.69941,0.6988,0.69941,85299998.0
2005-08-18 10:40:00,0.69934,0.69945,0.69899,0.69927,131000000.0
2005-08-18 10:41:00,0.699,0.69962,0.699,0.69951,103400002.0
2005-08-18 10:42:00,0.69945,0.6996,0.69916,0.6994,84700000.0
2005-08-18 10:43:00,0.69926,0.69952,0.6991,0.69945,78000000.0
2005-08-18 10:44:00,0.69922,0.69946,0.6991,0.69946,89999998.0
2005-08-18 10:45:00,0.69949,0.69949,0.69916,0.69948,148100000.0
2005-08-18 10:46:00,0.69921,0.6995,0.69912,0.69947,131800001.0
2005-08-18 10:47:00,0.69927,0.69952,0.69913,0.69945,101099999.0
2005-08-18 10:48:00,0.69936,0.69952,0.69917,0.69935,70800000.0
2005-08-18 10:49:00,0.69943,0.69959,0.69924,0.69957,164299999.0
2005-08-18 10:50:00,0.69931,0.69943,0.69919,0.69929,104699998.0
2005-08-18 10:51:00,0.69927,0.69945,0.69888,0.69922,126899998.0
2005-08-18 10:52:00,0.6993,0.69946,0.69917,0.69942,107700001.0
2005-08-18 10:53:00,0.69918,0.6994,0.69905,0.69918,74999999.0
2005-08-18 10:54:00,0.699,0.69964,0.699,0.69956,65499999.0
2005-08-18 10:55:00,0.6995,0.6995,0.69922,0.69929,66999999.0
2005-08-18 10:56:00,0.69916,0.69952,0.69911,0.69935,145900000.0
2005-08-18 10:57:00,0.69909,0.69948,0.69909,0.69933,81000000.0
2005-08-18 10:58:00,0.69937,0.69939,0.69909,0.69909,97800002.0
2005-08-18 10:59:00,0.69906,0.69959,0.69899,0.69926,147000004.0
2005-08-18 11:00:00,0.69915,0.6994,0.699,0.6994,216499996.0
2005-08-18 11:01:00,0.69967,0.69967,0.69894,0.69936,127600001.0
2005-08-18 11:02:00,0.69926,0.69959,0.69914,0.69953,103900000.0
2005-08-18 11:03:00,0.69941,0.69945,0.6992,0.69945,97900000.0
2005-08-18 11:04:00,0.69936,0.69952,0.69911,0.69911,84899999.0
2005-08-18 11:05:00,0.69914,0.69949,0.69913,0.6993,117400000.0
2005-08-18 11:06:00,0.69913,0.69951,0.69912,0.6994,37200000.0
2005-08-18 11:07:00,0.69943,0.69951,0.69906,0.69912,106900001.0
2005-08-18 11:08:00,0.69898,0.69945,0.69898,0.6994,148699999.0
2005-08-18 11:09:00,0.6991,0.69937,0.69903,0.69925,134400002.0
2005-08-18 11:10:00,0.69934,0.69938,0.6989,0.69912,77400000.0
2005-08-18 11:11:00,0.69937,0.69937,0.69898,0.69904,122999999.0
2005-08-18 11:12:00,0.69917,0.69936,0.69917,0.69929,99000002.0
2005-08-18 11:13:00,0.69913,0.69937,0.69908,0.6993,122900000.0
2005-08-18 11:14:00,0.69927,0.69928,0.69913,0.69921,121100000.0
2005-08-18 11:15:00,0.69936,0.69937,0.69919,0.69922,111199998.0
2005-08-18 11:16:00,0.69915,0.69945,0.699,0.69932,70900000.0
2005-08-18 11:17:00,0.69905,0.69959,0.69903,0.6994,106000000.0
2005-08-18 11:18:00,0.69909,0.69952,0.69906,0.69927,115500000.0
2005-08-18 11:19:00,0.69925,0.69936,0.69894,0.69925,114899999.0
2005-08-18 11:20:00,0.69886,0.6993,0.69873,0.69913,164600001.0
2005-08-18 11:21:00,0.69907,0.6993,0.69885,0.69897,148900002.0
2005-08-18 11:22:00,0.69875,0.69914,0.69871,0.699,119699998.0
2005-08-18 11:23:00,0.69882,0.69882,0.69839,0.69847,78300001.0
2005-08-18 11:24:00,0.69813,0.69863,0.69813,0.69828,120500000.0
2005-08-18 11:25:00,0.69835,0.69852,0.69811,0.69811,80600000.0
2005-08-18 11:26:00,0.69834,0.6984,0.69817,0.69826,69200000.0
2005-08-18 11:27:00,0.69864,0.69867,0.69842,0.69845,118000000.0
2005-08-18 11:28:00,0.69862,0.69863,0.6982,0.69831,150100000.0
2005-08-18 11:29:00,0.69834,0.69884,0.69833,0.69875,62500000.0
2005-08-18 11:30:00,0.69883,0.69883,0.69838,0.69853,150699999.0
2005-08-18 11:31:00,0.69874,0.69879,0.69836,0.69836,109599998.0
2005-08-18 11:32:00,0.69851,0.69881,0.6985,0.69858,128199999.0
2005-08-18 11:33:00,0.69863,0.69881,0.6984,0.69878,162699996.0
2005-08-18 11:34:00,0.69854,0.69885,0.69837,0.69844,51100000.0
2005-08-18 11:35:00,0.6984,0.69863,0.6984,0.6986,60500000.0
2005-08-18 11:36:00,0.69853,0.69868,0.69821,0.69828,102100000.0
2005-08-18 11:37:00,0.69826,0.6985,0.69817,0.6985,95100000.0
2005-08-18 11:38:00,0.69855,0.69855,0.69808,0.69824,186099999.0
2005-08-18 11:39:00,0.69798,0.69835,0.69782,0.69822,140999999.0
2005-08-18 11:40:00,0.6981,0.69822,0.69777,0.69787,126900002.0
2005-08-18 11:41:00,0.69772,0.69804,0.69764,0.69785,55200000.0
2005-08-18 11:42:00,0.69758,0.69787,0.69748,0.69782,153000000.0
2005-08-18 11:43:00,0.69784,0.69793,0.69748,0.69756,128400000.0
2005-08-18 11:44:00,0.6977,0.69792,0.6977,0.69788,77899998.0
2005-08-18 11:45:00,0.69791,0.69841,0.69781,0.69826,118400001.0
2005-08-18 11:46:00,0.69835,0.6984,0.69803,0.69834,117999998.0
2005-08-18 11:47:00,0.69817,0.69824,0.69768,0.69787,107700001.0
2005-08-18 11:48:00,0.69763,0.6982,0.69763,0.69814,97100000.0
2005-08-18 11:49:00,0.69824,0.69824,0.69756,0.69806,141899999.0
2005-08-18 11:50:00,0.69789,0.69807,0.69761,0.69765,88299998.0
2005-08-18 11:51:00,0.69786,0.69811,0.69786,0.69798,45600000.0
2005-08-18 11:52:00,0.69812,0.69831,0.69796,0.6982,91800000.0
2005-08-18 11:53:00,0.69819,0.69843,0.69812,0.69827,58200000.0
2005-08-18 11:54:00,0.69829,0.69849,0.69791,0.69791,117800001.0
2005-08-18 11:55:00,0.69803,0.69853,0.69799,0.6985,131699999.0
2005-08-18 11:56:00,0.69825,0.69895,0.69807,0.69843,130400001.0
2005-08-18 11:57:00,0.69833,0.69866,0.69825,0.69855,81600000.0
2005-08-18 11:58:00,0.69865,0.69873,0.69826,0.6983,121000000.0
2005-08-18 11:59:00,0.69829,0.69866,0.69822,0.69857,105000002.0
2005-08-18 12:00:00,0.69836,0.69847,0.69811,0.69821,96800000.0
2005-08-18 12:01:00,0.69808,0.69852,0.69801,0.69829,166599999.0
2005-08-18 12:02:00,0.69808,0.69836,0.69799,0.69817,100099999.0
2005-08-18 12:03:00,0.69824,0.69836,0.69805,0.69815,116600001.0
2005-08-18 12:04:00,0.69803,0.69824,0.69793,0.69797,104800000.0
2005-08-18 12:05:00,0.69805,0.69825,0.69791,0.69793,94700002.0
2005-08-18 12:06:00,0.69768,0.69808,0.69761,0.698,89100001.0
2005-08-18 12:07:00,0.69799,0.69824,0.69786,0.69824,156199999.0
2005-08-18 12:08:00,0.69804,0.69804,0.6977,0.69795,97099998.0
2005-08-18 12:09:00,0.6979,0.69806,0.69777,0.69794,90399999.0
2005-08-18 12:10:00,0.69789,0.69798,0.69775,0.69781,62600000.0
2005-08-18 12:11:00,0.69775,0.69786,0.69767,0.69786,115599999.0
2005-08-18 12:12:00,0.69792,0.69792,0.69746,0.69772,114199999.0
2005-08-18 12:13:00,0.69773,0.69794,0.6977,0.69774,104999998.0
2005-08-18 12:14:00,0.69772,0.69791,0.69762,0.69762,81199999.0
2005-08-18 12:15:00,0.69769,0.6979,0.69767,0.69786,82099998.0
2005-08-18 12:16:00,0.6978,0.69787,0.6977,0.69787,47900001.0
2005-08-18 12:17:00,0.69779,0.69812,0.6976,0.69808,76000000.0
2005-08-18 12:18:00,0.69785,0.69804,0.69768,0.698,127699999.0
2005-08-18 12:19:00,0.69819,0.69835,0.69777,0.69783,81900000.0
2005-08-18 12:20:00,0.69807,0.69807,0.69773,0.69773,117899999.0
2005-08-18 12:21:00,0.69768,0.69807,0.69768,0.69807,98700001.0
2005-08-18 12:22:00,0.69796,0.69812,0.6979,0.6981,86100002.0
2005-08-18 12:23:00,0.698,0.69815,0.69776,0.69786,121499999.0
2005-08-18 12:24:00,0.69781,0.69813,0.69776,0.69813,88599999.0
2005-08-18 12:25:00,0.69803,0.69806,0.69769,0.69775,81800000.0
2005-08-18 12:26:00,0.69807,0.69807,0.69767,0.69771,107200000.0
2005-08-18 12:27:00,0.69788,0.69836,0.69775,0.69805,133800001.0
2005-08-18 12:28:00,0.69791,0.69794,0.69765,0.6979,85100000.0
2005-08-18 12:29:00,0.69788,0.69793,0.69748,0.69762,177400001.0
2005-08-18 12:30:00,0.69747,0.69761,0.6971,0.69716,133799998.0
2005-08-18 12:31:00,0.69719,0.69735,0.69702,0.69702,70100001.0
2005-08-18 12:32:00,0.69752,0.69755,0.69709,0.69745,162299999.0
2005-08-18 12:33:00,0.69749,0.69749,0.69709,0.69709,54100000.0
2005-08-18 12:34:00,0.6977,0.69784,0.69723,0.69738,152599997.0
2005-08-18 12:35:00,0.69736,0.69769,0.69726,0.69751,84400002.0
2005-08-18 12:36:00,0.6975,0.69771,0.69731,0.69752,92800000.0
2005-08-18 12:37:00,0.69724,0.69751,0.6972,0.6973,119600003.0
2005-08-18 12:38:00,0.69755,0.69765,0.69719,0.69755,79499998.0
2005-08-18 12:39:00,0.69738,0.69777,0.69727,0.69772,44700000.0
2005-08-18 12:40:00,0.69759,0.6977,0.69721,0.69721,97500001.0
2005-08-18 12:41:00,0.6976,0.69774,0.69732,0.69737,122699998.0
2005-08-18 12:42:00,0.69762,0.69771,0.69737,0.69737,69700000.0
2005-08-18 12:43:00,0.69736,0.69772,0.69736,0.6974,158600000.0
2005-08-18 12:44:00,0.69747,0.69771,0.69738,0.69755,149299997.0
2005-08-18 12:45:00,0.69751,0.69769,0.69735,0.69763,66200000.0
2005-08-18 12:46:00,0.69776,0.69776,0.69717,0.69722,75900000.0
2005-08-18 12:47:00,0.69743,0.69758,0.69719,0.69735,123199999.0
2005-08-18 12:48:00,0.69761,0.69768,0.69717,0.69717,82299999.0
2005-08-18 12:49:00,0.69725,0.69748,0.69713,0.69748,86699999.0
2005-08-18 12:50:00,0.69728,0.69751,0.69708,0.69713,122099998.0
2005-08-18 12:51:00,0.69783,0.69783,0.6974,0.69744,84500000.0
2005-08-18 12:52:00,0.69723,0.69772,0.69717,0.69761,94100000.0
2005-08-18 12:53:00,0.69762,0.69777,0.69734,0.6974,137400000.0
2005-08-18 12:54:00,0.69737,0.69751,0.69707,0.69738,93299998.0
2005-08-18 12:55:00,0.69744,0.69753,0.69715,0.69749,226700001.0
2005-08-18 12:56:00,0.69736,0.69769,0.69727,0.69736,110100000.0
2005-08-18 12:57:00,0.69746,0.69764,0.69738,0.69742,120600000.0
2005-08-18 12:58:00,0.69757,0.69759,0.69741,0.69759,115800001.0
2005-08-18 12:59:00,0.69767,0.69767,0.69717,0.69741,110699999.0
2005-08-18 13:00:00,0.69744,0.69747,0.6971,0.6974,115699998.0
2005-08-18 13:01:00,0.69734,0.69741,0.69718,0.69737,100599998.0
2005-08-18 13:02:00,0.69712,0.69734,0.69691,0.69725,107499999.0
2005-08-18 13:03:00,0.6969,0.69722,0.69673,0.69708,153299997.0
2005-08-18 13:04:00,0.69714,0.69714,0.69691,0.69695,113299999.0
2005-08-18 13:05:00,0.69688,0.69742,0.69683,0.69735,103699999.0
2005-08-18 13:06:00,0.69703,0.69736,0.6969,0.69709,92800000.0
2005-08-18 13:07:00,0.69719,0.69763,0.69719,0.69753,139800003.0
2005-08-18 13:08:00,0.6972,0.69759,0.6972,0.6973,101400000.0
2005-08-18 13:09:00,0.69743,0.69765,0.69736,0.69759,69600000.0
2005-08-18 13:10:00,0.69759,0.69759,0.69738,0.69744,172799996.0
2005-08-18 13:11:00,0.69733,0.69789,0.69733,0.69767,98700000.0
2005-08-18 13:12:00,0.69769,0.69773,0.6974,0.6974,105899999.0
2005-08-18 13:13:00,0.69745,0.69751,0.69725,0.69739,44300000.0
2005-08-18 13:14:00,0.69736,0.69747,0.69729,0.69729,84100002.0
2005-08-18 13:15:00,0.69735,0.69746,0.69722,0.69733,84500000.0
2005-08-18 13:16:00,0.69724,0.69753,0.69719,0.69746,76700000.0
2005-08-18 13:17:00,0.69747,0.69747,0.69695,0.69711,110799999.0
2005-08-18 13:18:00,0.69701,0.69754,0.69701,0.69725,92100001.0
2005-08-18 13:19:00,0.69715,0.69726,0.69704,0.69715,106500000.0
2005-08-18 13:20:00,0.69721,0.69726,0.69692,0.69704,84000000.0
2005-08-18 13:21:00,0.69711,0.69724,0.69696,0.69701,103199999.0
2005-08-18 13:22:00,0.69695,0.69721,0.69695,0.69697,97200000.0
2005-08-18 13:23:00,0.69719,0.69748,0.69708,0.69748,127499999.0
2005-08-18 13:24:00,0.69741,0.69741,0.69692,0.69692,131500000.0
2005-08-18 13:25:00,0.6971,0.69726,0.6969,0.69705,100100001.0
2005-08-18 13:26:00,0.69714,0.69716,0.69665,0.69679,105999999.0
2005-08-18 13:27:00,0.69683,0.697,0.69676,0.69676,66100000.0
2005-08-18 13:28:00,0.69735,0.69743,0.69693,0.69715,75600000.0
2005-08-18 13:29:00,0.69721,0.6974,0.6971,0.6971,153200001.0
2005-08-18 13:30:00,0.69703,0.69733,0.69703,0.69719,56700000.0
2005-08-18 13:31:00,0.69722,0.69741,0.69712,0.6972,96399998.0
2005-08-18 13:32:00,0.69714,0.69724,0.69708,0.69715,82799998.0
2005-08-18 13:33:00,0.69718,0.69766,0.69717,0.69734,119400001.0
2005-08-18 13:34:00,0.69718,0.69757,0.69712,0.69748,127400000.0
2005-08-18 13:35:00,0.69768,0.69768,0.6972,0.69729,105400000.0
2005-08-18 13:36:00,0.69744,0.69766,0.69733,0.69738,76399999.0
2005-08-18 13:37:00,0.69733,0.69762,0.69733,0.69733,106599998.0
2005-08-18 13:38:00,0.69725,0.69756,0.69705,0.69739,122199999.0
2005-08-18 13:39:00,0.69729,0.69749,0.69715,0.69717,152000000.0
2005-08-18 13:40:00,0.69755,0.69755,0.69683,0.69735,148899999.0
2005-08-18 13:41:00,0.69745,0.69765,0.69707,0.69743,118499999.0
2005-08-18 13:42:00,0.69735,0.69764,0.69727,0.69747,86699999.0
2005-08-18 13:43:00,0.69737,0.69761,0.69721,0.69722,88600001.0
2005-08-18 13:44:00,0.69705,0.69738,0.69679,0.69702,122100001.0
2005-08-18 13:45:00,0.69684,0.69712,0.69671,0.69702,70599999.0
2005-08-18 13:46:00,0.69686,0.69735,0.6968,0.69695,139400000.0
2005-08-18 13:47:00,0.69696,0.69719,0.69694,0.69704,73000000.0
2005-08-18 13:48:00,0.69699,0.6975,0.69699,0.69711,174200004.0
2005-08-18 13:49:00,0.69727,0.69727,0.69689,0.6971,116800001.0
2005-08-18 13:50:00,0.69701,0.69719,0.69701,0.69707,57600000.0
2005-08-18 13:51:00,0.69693,0.69717,0.69693,0.69707,110199997.0
2005-08-18 13:52:00,0.69704,0.69739,0.69688,0.6972,70100000.0
2005-08-18 13:53:00,0.69709,0.69734,0.69694,0.69734,111299998.0
2005-08-18 13:54:00,0.6975,0.69754,0.697,0.69738,161200002.0
2005-08-18 13:55:00,0.69754,0.69766,0.69722,0.69737,79099999.0
2005-08-18 13:56:00,0.69749,0.69761,0.69727,0.69742,165600000.0
2005-08-18 13:57:00,0.69742,0.69747,0.69711,0.69726,84499999.0
2005-08-18 13:58:00,0.69716,0.69746,0.69699,0.69709,83700001.0
2005-08-18 13:59:00,0.69705,0.69728,0.69688,0.69695,91599999.0
2005-08-18 14:00:00,0.69714,0.69724,0.6965,0.69665,100400000.0
2005-08-18 14:01:00,0.69682,0.69701,0.69674,0.69685,83200000.0
2005-08-18 14:02:00,0.69668,0.6971,0.69668,0.69688,90400000.0
2005-08-18 14:03:00,0.69698,0.69735,0.6969,0.6973,62900000.0
2005-08-18 14:04:00,0.69702,0.69755,0.69702,0.69755,82800001.0
2005-08-18 14:05:00,0.69747,0.69747,0.69695,0.69697,80600000.0
2005-08-18 14:06:00,0.69701,0.69756,0.69688,0.69727,66800000.0
2005-08-18 14:07:00,0.69704,0.69759,0.69702,0.6975,136899999.0
2005-08-18 14:08:00,0.69721,0.6974,0.69705,0.6971,108599999.0
2005-08-18 14:09:00,0.69712,0.69746,0.69712,0.6972,118400000.0
2005-08-18 14:10:00,0.69734,0.69744,0.69703,0.69703,128799999.0
2005-08-18 14:11:00,0.69704,0.6974,0.69701,0.69702,105000000.0
2005-08-18 14:12:00,0.69712,0.69726,0.69705,0.69708,145599999.0
2005-08-18 14:13:00,0.69715,0.69737,0.69694,0.69715,114000001.0
2005-08-18 14:14:00,0.69703,0.6972,0.69696,0.69703,105400001.0
2005-08-18 14:15:00,0.69724,0.69731,0.69689,0.69703,124199999.0
2005-08-18 14:16:00,0.69691,0.69725,0.69688,0.69688,187899999.0
2005-08-18 14:17:00,0.69682,0.69741,0.69682,0.69728,115899999.0
2005-08-18 14:18:00,0.69707,0.69727,0.69689,0.6971,106299999.0
2005-08-18 14:19:00,0.69708,0.69729,0.69694,0.69705,124199999.0
2005-08-18 14:20:00,0.6969,0.69738,0.69674,0.6968,173599996.0
2005-08-18 14:21:00,0.69689,0.69697,0.69652,0.69676,99100001.0
2005-08-18 14:22:00,0.69673,0.69717,0.69671,0.69692,87300001.0
2005-08-18 14:23:00,0.69675,0.69702,0.69671,0.69683,89700000.0
2005-08-18 14:24:00,0.69695,0.69729,0.6968,0.69685,73200000.0
2005-08-18 14:25:00,0.69674,0.69696,0.69672,0.69679,91700002.0
2005-08-18 14:26:00,0.69666,0.69726,0.69666,0.69715,90100000.0
2005-08-18 14:27:00,0.69726,0.69727,0.69682,0.69682,138700000.0
2005-08-18 14:28:00,0.69701,0.69723,0.69687,0.69716,90200002.0
2005-08-18 14:29:00,0.69708,0.69734,0.69685,0.69722,98000001.0
2005-08-18 14:30:00,0.6968,0.69717,0.69666,0.69699,112499999.0
2005-08-18 14:31:00,0.69696,0.69719,0.69679,0.69688,115100000.0
2005-08-18 14:32:00,0.69712,0.69742,0.69688,0.69703,70899999.0
2005-08-18 14:33:00,0.6973,0.69747,0.69715,0.69725,71800000.0
2005-08-18 14:34:00,0.69729,0.69748,0.69707,0.69745,94800001.0
2005-08-18 14:35:00,0.6974,0.69749,0.69719,0.69719,137599998.0
2005-08-18 14:36:00,0.69723,0.69756,0.6972,0.6972,107899998.0
2005-08-18 14:37:00,0.69732,0.6974,0.6971,0.69724,100300000.0
2005-08-18 14:38:00,0.69731,0.69738,0.69695,0.69712,150700001.0
2005-08-18 14:39:00,0.69712,0.6973,0.69692,0.6972,122200004.0
2005-08-18 14:40:00,0.69699,0.69715,0.69683,0.69689,79600000.0
2005-08-18 14:41:00,0.69686,0.69709,0.69675,0.69689,79200000.0
2005-08-18 14:42:00,0.69697,0.69718,0.69674,0.69708,117099997.0
2005-08-18 14:43:00,0.69722,0.69725,0.69684,0.6971,172100002.0
2005-08-18 14:44:00,0.69673,0.6973,0.69664,0.69719,101200000.0
2005-08-18 14:45:00,0.69729,0.69729,0.69669,0.69692,127799999.0
2005-08-18 14:46:00,0.69659,0.69705,0.69658,0.69705,97800000.0
2005-08-18 14:47:00,0.697,0.69701,0.69637,0.69669,170299998.0
2005-08-18 14:48:00,0.69662,0.69686,0.69651,0.69652,110500002.0
2005-08-18 14:49:00,0.6969,0.69728,0.6967,0.69696,76500002.0
2005-08-18 14:50:00,0.69674,0.69692,0.69653,0.69692,138699999.0
2005-08-18 14:51:00,0.69638,0.69694,0.69637,0.69683,141900000.0
2005-08-18 14:52:00,0.69671,0.69684,0.69647,0.69647,108700000.0
2005-08-18 14:53:00,0.69645,0.69666,0.69627,0.69646,106000000.0
2005-08-18 14:54:00,0.69634,0.69675,0.69626,0.69675,104399999.0
2005-08-18 14:55:00,0.69649,0.69667,0.69636,0.69656,90800000.0
2005-08-18 14:56:00,0.69652,0.69687,0.69652,0.69664,75699999.0
2005-08-18 14:57:00,0.69658,0.69673,0.6964,0.69656,87000000.0
2005-08-18 14:58:00,0.69642,0.69675,0.69642,0.69657,148799998.0
2005-08-18 14:59:00,0.6966,0.69662,0.69621,0.69625,159299998.0
2005-08-18 15:00:00,0.69617,0.69641,0.69614,0.69623,103900002.0
2005-08-18 15:01:00,0.69606,0.69653,0.69604,0.6965,130700002.0
2005-08-18 15:02:00,0.69653,0.69672,0.69623,0.69659,98399999.0
2005-08-18 15:03:00,0.69651,0.69678,0.69649,0.69663,104999999.0
2005-08-18 15:04:00,0.69659,0.6967,0.69638,0.69657,98799999.0
2005-08-18 15:05:00,0.69661,0.69676,0.69654,0.69676,105399999.0
2005-08-18 15:06:00,0.69668,0.69698,0.69652,0.69678,138300001.0
2005-08-18 15:07:00,0.69682,0.69689,0.69638,0.69663,84599999.0
2005-08-18 15:08:00,0.69619,0.6965,0.69598,0.69605,134300001.0
2005-08-18 15:09:00,0.69644,0.69652,0.69612,0.69635,144500000.0
2005-08-18 15:10:00,0.69629,0.69684,0.6962,0.69667,168500003.0
2005-08-18 15:11:00,0.69655,0.69673,0.69645,0.69656,166399997.0
2005-08-18 15:12:00,0.6967,0.6967,0.69628,0.69645,126800003.0
2005-08-18 15:13:00,0.6963,0.6971,0.69622,0.69641,161700000.0
2005-08-18 15:14:00,0.69601,0.69646,0.69588,0.69643,96500000.0
2005-08-18 15:15:00,0.69612,0.69631,0.69596,0.69604,106200000.0
2005-08-18 15:16:00,0.69587,0.69624,0.69565,0.69624,102999997.0
2005-08-18 15:17:00,0.69578,0.69604,0.69567,0.69577,107599999.0
2005-08-18 15:18:00,0.69554,0.69595,0.69552,0.69556,165400001.0
2005-08-18 15:19:00,0.69579,0.69625,0.69579,0.69621,163999996.0
2005-08-18 15:20:00,0.6962,0.6962,0.69582,0.69616,74200001.0
2005-08-18 15:21:00,0.69605,0.69648,0.696,0.69641,131799999.0
2005-08-18 15:22:00,0.69621,0.69636,0.69594,0.69624,105899999.0
2005-08-18 15:23:00,0.69607,0.6962,0.69584,0.69615,102999998.0
2005-08-18 15:24:00,0.69624,0.69624,0.69571,0.6959,103000000.0
2005-08-18 15:25:00,0.69593,0.6964,0.69571,0.69625,118400001.0
2005-08-18 15:26:00,0.69585,0.69626,0.69585,0.69619,108499998.0
2005-08-18 15:27:00,0.69611,0.69657,0.69604,0.69652,73199999.0
2005-08-18 15:28:00,0.69637,0.69688,0.69609,0.69644,87000000.0
2005-08-18 15:29:00,0.69662,0.6968,0.69642,0.69647,110300000.0
2005-08-18 15:30:00,0.69696,0.69696,0.69633,0.69633,77700000.0
2005-08-18 15:31:00,0.6966,0.69676,0.69649,0.6966,86500000.0
2005-08-18 15:32:00,0.69647,0.69684,0.69644,0.69655,145300001.0
2005-08-18 15:33:00,0.69652,0.69657,0.69622,0.69622,110799999.0
2005-08-18 15:34:00,0.69631,0.69671,0.6962,0.69665,91299999.0
2005-08-18 15:35:00,0.69677,0.69683,0.69633,0.69655,189299996.0
2005-08-18 15:36:00,0.69645,0.69674,0.69637,0.69647,81400000.0
2005-08-18 15:37:00,0.6966,0.69677,0.69624,0.69635,80200000.0
2005-08-18 15:38:00,0.69663,0.69676,0.69644,0.69652,152400002.0
2005-08-18 15:39:00,0.69633,0.69668,0.69621,0.69653,119699998.0
2005-08-18 15:40:00,0.69638,0.69664,0.69627,0.69628,85499999.0
2005-08-18 15:41:00,0.69623,0.69666,0.6961,0.6966,117599999.0
2005-08-18 15:42:00,0.69659,0.69672,0.69645,0.69648,127099999.0
2005-08-18 15:43:00,0.69644,0.69649,0.69621,0.6964,77400000.0
2005-08-18 15:44:00,0.6965,0.69668,0.69641,0.69651,121900000.0
2005-08-18 15:45:00,0.6964,0.69652,0.69612,0.6964,76599999.0
2005-08-18 15:46:00,0.69626,0.69681,0.69626,0.69639,147700001.0
2005-08-18 15:47:00,0.69639,0.69688,0.69633,0.69665,125900000.0
2005-08-18 15:48:00,0.69674,0.69696,0.69664,0.6968,75500000.0
2005-08-18 15:49:00,0.6966,0.69696,0.69648,0.69652,90500002.0
2005-08-18 15:50:00,0.69682,0.69728,0.69668,0.69728,140300000.0
2005-08-18 15:51:00,0.69687,0.69718,0.69677,0.69706,104499999.0
2005-08-18 15:52:00,0.69675,0.69721,0.69675,0.69689,78000000.0
2005-08-18 15:53:00,0.69657,0.6968,0.69647,0.69669,98800000.0
2005-08-18 15:54:00,0.69673,0.697,0.69669,0.69677,104899999.0
2005-08-18 15:55:00,0.69671,0.69694,0.69648,0.69694,148400000.0
2005-08-18 15:56:00,0.69733,0.69733,0.6963,0.69665,132300002.0
2005-08-18 15:57:00,0.69654,0.69666,0.69626,0.69626,166699999.0
2005-08-18 15:58:00,0.69647,0.69652,0.69612,0.69626,120000000.0
2005-08-18 15:59:00,0.6961,0.69654,0.69603,0.69637,113400002.0
2005-08-18 16:00:00,0.69621,0.69635,0.69586,0.6959,100600000.0
2005-08-18 16:01:00,0.69615,0.69652,0.69615,0.69616,41899999.0
2005-08-18 16:02:00,0.69618,0.69628,0.69592,0.696,69100000.0
2005-08-18 16:03:00,0.69578,0.69608,0.69571,0.69597,59000000.0
2005-08-18 16:04:00,0.69603,0.6961,0.69566,0.69566,91199999.0
2005-08-18 16:05:00,0.69562,0.69613,0.69562,0.69581,76400001.0
2005-08-18 16:06:00,0.69596,0.69636,0.69581,0.69636,62800000.0
2005-08-18 16:07:00,0.69608,0.69641,0.69596,0.69618,57900000.0
2005-08-18 16:08:00,0.69624,0.69646,0.69613,0.69646,128900001.0
2005-08-18 16:09:00,0.69625,0.69648,0.69608,0.69647,163399999.0
2005-08-18 16:10:00,0.69681,0.69681,0.69606,0.69643,129499998.0
2005-08-18 16:11:00,0.69654,0.69659,0.69604,0.69642,161000000.0
2005-08-18 16:12:00,0.69654,0.69655,0.69597,0.69603,124199998.0
2005-08-18 16:13:00,0.69595,0.69653,0.69592,0.69615,107699999.0
2005-08-18 16:14:00,0.69611,0.6964,0.6959,0.6959,134999997.0
2005-08-18 16:15:00,0.69596,0.69623,0.69594,0.69621,98099999.0
2005-08-18 16:16:00,0.69641,0.69641,0.696,0.696,159099999.0
2005-08-18 16:17:00,0.69591,0.69634,0.69591,0.69619,105300000.0
2005-08-18 16:18:00,0.69633,0.69654,0.69606,0.69606,89800000.0
2005-08-18 16:19:00,0.69639,0.69644,0.69608,0.6961,101200000.0
2005-08-18 16:20:00,0.69632,0.69652,0.69624,0.69642,66799999.0
2005-08-18 16:21:00,0.69633,0.69633,0.69606,0.69614,145800002.0
2005-08-18 16:22:00,0.69618,0.69628,0.6961,0.6961,127200000.0
2005-08-18 16:23:00,0.69625,0.69642,0.69606,0.69617,124199999.0
2005-08-18 16:24:00,0.69606,0.6964,0.69606,0.69621,117399999.0
2005-08-18 16:25:00,0.69591,0.6963,0.69581,0.69614,79400000.0
2005-08-18 16:26:00,0.69616,0.69626,0.69581,0.6959,99199999.0
2005-08-18 16:27:00,0.69604,0.69624,0.69594,0.69611,120300001.0
2005-08-18 16:28:00,0.69588,0.69623,0.69588,0.69604,111000001.0
2005-08-18 16:29:00,0.69605,0.69613,0.69583,0.69602,87299999.0
2005-08-18 16:30:00,0.69599,0.69606,0.69574,0.69585,104300000.0
2005-08-18 16:31:00,0.69583,0.69614,0.69578,0.696,82800000.0
2005-08-18 16:32:00,0.69591,0.69622,0.69582,0.69607,105400001.0
2005-08-18 16:33:00,0.69621,0.69628,0.69595,0.69598,168699999.0
2005-08-18 16:34:00,0.69587,0.69644,0.69587,0.69622,102399999.0
2005-08-18 16:35:00,0.69605,0.69643,0.69605,0.69637,89300000.0
2005-08-18 16:36:00,0.69608,0.69655,0.69607,0.69651,69599999.0
2005-08-18 16:37:00,0.6965,0.69658,0.69606,0.69608,96100000.0
2005-08-18 16:38:00,0.69652,0.69663,0.69621,0.69652,87700000.0
2005-08-18 16:39:00,0.69617,0.69642,0.69591,0.69631,135900000.0
2005-08-18 16:40:00,0.69634,0.69639,0.69617,0.69631,128500000.0
2005-08-18 16:41:00,0.69632,0.6964,0.6962,0.69629,80600001.0
2005-08-18 16:42:00,0.69638,0.69642,0.69638,0.69642,11900000.0
2005-08-18 16:43:00,0.69644,0.69649,0.69608,0.69615,136200000.0
2005-08-18 16:44:00,0.69613,0.69654,0.6961,0.6964,71000000.0
2005-08-18 16:45:00,0.69663,0.69674,0.69644,0.69651,87799999.0
2005-08-18 16:46:00,0.6966,0.6967,0.69638,0.69655,104799999.0
2005-08-18 16:47:00,0.69638,0.69655,0.69623,0.69651,57799999.0
2005-08-18 16:48:00,0.69654,0.69663,0.69616,0.69625,77800000.0
2005-08-18 16:49:00,0.69618,0.69648,0.69596,0.69622,144499999.0
2005-08-18 16:50:00,0.69618,0.69648,0.69617,0.69638,98699999.0
2005-08-18 16:51:00,0.69606,0.69642,0.69594,0.69594,89200000.0
2005-08-18 16:52:00,0.69603,0.6967,0.69603,0.69659,103299998.0
2005-08-18 16:53:00,0.69672,0.69672,0.69615,0.69615,123199997.0
2005-08-18 16:54:00,0.69625,0.69691,0.69625,0.69691,134399999.0
2005-08-18 16:55:00,0.69679,0.69679,0.69648,0.69648,132700000.0
2005-08-18 16:56:00,0.69683,0.69683,0.69662,0.69679,105600000.0
2005-08-18 16:57:00,0.69689,0.69689,0.6965,0.69654,75499999.0
2005-08-18 16:58:00,0.69663,0.69677,0.69651,0.69677,115500001.0
2005-08-18 16:59:00,0.69674,0.69691,0.69657,0.69657,112800000.0
2005-08-18 17:00:00,0.69689,0.69692,0.69644,0.69658,119500000.0
2005-08-18 17:01:00,0.69662,0.69672,0.69633,0.69657,54200000.0
2005-08-18 17:02:00,0.69657,0.69659,0.69627,0.69634,94799998.0
2005-08-18 17:03:00,0.69625,0.69648,0.6958,0.69628,88099999.0
2005-08-18 17:04:00,0.69609,0.69638,0.69594,0.69619,144800000.0
2005-08-18 17:05:00,0.6962,0.69663,0.69607,0.69646,93800000.0
2005-08-18 17:06:00,0.69639,0.69652,0.69621,0.6963,88699999.0
2005-08-18 17:07:00,0.69642,0.69662,0.69621,0.69621,79100002.0
2005-08-18 17:08:00,0.69622,0.69647,0.69602,0.69604,81099999.0
2005-08-18 17:09:00,0.69621,0.69652,0.69614,0.69641,72599999.0
2005-08-18 17:10:00,0.69606,0.69676,0.69606,0.69634,88900000.0
2005-08-18 17:11:00,0.69603,0.69666,0.69603,0.69651,132399999.0
2005-08-18 17:12:00,0.6966,0.69665,0.69608,0.69637,95499999.0
2005-08-18 17:13:00,0.69655,0.69664,0.69618,0.69638,94000001.0
2005-08-18 17:14:00,0.6963,0.69634,0.69626,0.69634,121400002.0
2005-08-18 17:15:00,0.69635,0.69655,0.69609,0.69633,128300001.0
2005-08-18 17:16:00,0.69627,0.69659,0.69601,0.69652,104199999.0
2005-08-18 17:17:00,0.6962,0.6962,0.69565,0.69567,97600001.0
2005-08-18 17:18:00,0.69594,0.69602,0.69566,0.69598,125000000.0
2005-08-18 17:19:00,0.696,0.69603,0.6957,0.6957,91100000.0
2005-08-18 17:20:00,0.69583,0.69659,0.69583,0.69659,81200000.0
2005-08-18 17:21:00,0.69644,0.69663,0.69601,0.69618,118099998.0
2005-08-18 17:22:00,0.69616,0.6963,0.69586,0.6962,162400001.0
2005-08-18 17:23:00,0.69608,0.69618,0.69598,0.69601,150600000.0
2005-08-18 17:24:00,0.69596,0.69607,0.69563,0.69601,117300000.0
2005-08-18 17:25:00,0.69577,0.69633,0.69563,0.6963,142000003.0
2005-08-18 17:26:00,0.6958,0.6964,0.69574,0.69602,84399999.0
2005-08-18 17:27:00,0.69598,0.6964,0.69585,0.69613,71000000.0
2005-08-18 17:28:00,0.69602,0.69636,0.69592,0.69617,91399999.0
2005-08-18 17:29:00,0.69615,0.6962,0.69571,0.69582,80800000.0
2005-08-18 17:30:00,0.69597,0.69638,0.69597,0.69612,93200001.0
2005-08-18 17:31:00,0.69598,0.69656,0.69595,0.69613,58500000.0
2005-08-18 17:32:00,0.6961,0.69624,0.6959,0.69598,95700000.0
2005-08-18 17:33:00,0.69612,0.6962,0.69604,0.69604,140399999.0
2005-08-18 17:34:00,0.69613,0.69621,0.69587,0.69599,131900000.0
2005-08-18 17:35:00,0.69611,0.69625,0.69604,0.69608,127600000.0
2005-08-18 17:36:00,0.696,0.6963,0.69587,0.69594,123700001.0
2005-08-18 17:37:00,0.69612,0.69621,0.69592,0.69608,150999997.0
2005-08-18 17:38:00,0.69625,0.69633,0.69592,0.69622,86900000.0
2005-08-18 17:39:00,0.69601,0.69616,0.69587,0.69615,80899999.0
2005-08-18 17:40:00,0.69586,0.69605,0.69576,0.6959,86400000.0
2005-08-18 17:41:00,0.69562,0.69629,0.69562,0.69583,121200000.0
2005-08-18 17:42:00,0.69568,0.69609,0.69563,0.69598,56399999.0
2005-08-18 17:43:00,0.6962,0.69623,0.69583,0.69599,130000004.0
2005-08-18 17:44:00,0.69624,0.69634,0.69578,0.69598,122700001.0
2005-08-18 17:45:00,0.69602,0.69603,0.69574,0.69597,108700000.0
2005-08-18 17:46:00,0.69565,0.69591,0.69565,0.69589,63900000.0
2005-08-18 17:47:00,0.69564,0.69601,0.69538,0.69561,110700000.0
2005-08-18 17:48:00,0.69564,0.6957,0.69533,0.69544,113100000.0
2005-08-18 17:49:00,0.69523,0.69546,0.69495,0.69522,68900000.0
2005-08-18 17:50:00,0.69525,0.69552,0.69514,0.69528,95699998.0
2005-08-18 17:51:00,0.69527,0.69561,0.69514,0.69534,98900000.0
2005-08-18 17:52:00,0.69523,0.69553,0.695,0.69547,86900000.0
2005-08-18 17:53:00,0.69553,0.69553,0.69503,0.69514,75399999.0
2005-08-18 17:54:00,0.69483,0.69561,0.69477,0.69559,103300001.0
2005-08-18 17:55:00,0.69515,0.69529,0.69481,0.69488,163600004.0
2005-08-18 17:56:00,0.69496,0.69517,0.69483,0.695,117999998.0
2005-08-18 17:57:00,0.69512,0.6952,0.69474,0.69501,116600000.0
2005-08-18 17:58:00,0.69463,0.69525,0.69462,0.69516,93799998.0
2005-08-18 17:59:00,0.69525,0.69533,0.69466,0.69507,110999999.0
2005-08-18 18:00:00,0.69495,0.69524,0.69483,0.69497,95299999.0
2005-08-18 18:01:00,0.69488,0.69521,0.69475,0.69477,123100000.0
2005-08-18 18:02:00,0.69491,0.69533,0.69491,0.69497,166800000.0
2005-08-18 18:03:00,0.69499,0.69556,0.69488,0.6952,305900000.0
2005-08-18 18:04:00,0.69515,0.69548,0.69514,0.69516,220800000.0
2005-08-18 18:05:00,0.69561,0.69569,0.69513,0.69531,348699992.0
2005-08-18 18:06:00,0.69539,0.69553,0.69509,0.6953,117800001.0
2005-08-18 18:07:00,0.69528,0.69561,0.69505,0.6953,215999997.0
2005-08-18 18:08:00,0.69528,0.69563,0.69528,0.6955,81799999.0
2005-08-18 18:09:00,0.69547,0.69593,0.69517,0.69538,165600000.0
2005-08-18 18:10:00,0.69572,0.69609,0.69543,0.6959,115100000.0
2005-08-18 18:11:00,0.69622,0.69635,0.69585,0.69613,132100003.0
2005-08-18 18:12:00,0.69599,0.6964,0.69588,0.6964,52500000.0
2005-08-18 18:13:00,0.69587,0.69624,0.69587,0.69597,80000000.0
2005-08-18 18:14:00,0.69578,0.69634,0.69578,0.6963,79500000.0
2005-08-18 18:15:00,0.69593,0.69645,0.69593,0.69612,159299999.0
2005-08-18 18:16:00,0.69614,0.6964,0.69599,0.69617,281299998.0
2005-08-18 18:17:00,0.69597,0.69643,0.69588,0.6962,173800000.0
2005-08-18 18:18:00,0.69624,0.69641,0.6958,0.69603,285199999.0
2005-08-18 18:19:00,0.69595,0.69602,0.69541,0.69589,268599998.0
2005-08-18 18:20:00,0.69544,0.69598,0.69544,0.6957,110700000.0
2005-08-18 18:21:00,0.69572,0.69608,0.69546,0.6959,210800000.0
2005-08-18 18:22:00,0.69591,0.69591,0.69546,0.6955,127400001.0
2005-08-18 18:23:00,0.69549,0.69594,0.69534,0.69557,341699999.0
2005-08-18 18:24:00,0.69537,0.69575,0.69529,0.69555,230600000.0
2005-08-18 18:25:00,0.69531,0.69555,0.69522,0.69522,209499998.0
2005-08-18 18:26:00,0.69524,0.6957,0.69524,0.69525,181100000.0
2005-08-18 18:27:00,0.69527,0.69567,0.69521,0.69528,239799999.0
2005-08-18 18:28:00,0.69572,0.69572,0.69522,0.6954,175900000.0
2005-08-18 18:29:00,0.69534,0.69578,0.69522,0.69539,228199999.0
2005-08-18 18:30:00,0.69521,0.69569,0.69519,0.69555,84200000.0
2005-08-18 18:31:00,0.69533,0.69558,0.69501,0.69513,254899998.0
2005-08-18 18:32:00,0.69516,0.69563,0.69508,0.69557,121999999.0
2005-08-18 18:33:00,0.6955,0.69556,0.695,0.69516,229100000.0
2005-08-18 18:34:00,0.69511,0.69565,0.69502,0.69542,133199998.0
2005-08-18 18:35:00,0.69539,0.6954,0.6949,0.6949,110900000.0
2005-08-18 18:36:00,0.69504,0.69548,0.69492,0.69512,177300000.0
2005-08-18 18:37:00,0.69491,0.69542,0.69491,0.6954,86099999.0
2005-08-18 18:38:00,0.69535,0.69554,0.69501,0.69543,141299999.0
2005-08-18 18:39:00,0.69516,0.69536,0.69501,0.69523,349399999.0
2005-08-18 18:40:00,0.69513,0.69534,0.69496,0.69528,86000002.0
2005-08-18 18:41:00,0.6952,0.69538,0.69486,0.6951,260100001.0
2005-08-18 18:42:00,0.69475,0.69541,0.69468,0.69541,129200000.0
2005-08-18 18:43:00,0.69548,0.69563,0.69488,0.69509,618199998.0
2005-08-18 18:44:00,0.6952,0.69547,0.69478,0.69508,278200000.0
2005-08-18 18:45:00,0.69515,0.69545,0.69487,0.69495,497399998.0
2005-08-18 18:46:00,0.69525,0.69543,0.69513,0.69515,148999999.0
2005-08-18 18:47:00,0.69519,0.69557,0.69508,0.6953,178799998.0
2005-08-18 18:48:00,0.69558,0.69559,0.69523,0.69547,130500001.0
2005-08-18 18:49:00,0.69517,0.69552,0.69511,0.69511,112000001.0
2005-08-18 18:50:00,0.69511,0.69531,0.69497,0.69508,98099999.0
2005-08-18 18:51:00,0.69515,0.69531,0.69506,0.69506,75800000.0
2005-08-18 18:52:00,0.69494,0.69523,0.69489,0.69502,100000000.0
2005-08-18 18:53:00,0.69497,0.69532,0.69497,0.69505,47000000.0
2005-08-18 18:54:00,0.69496,0.69526,0.69492,0.69507,107300000.0
2005-08-18 18:55:00,0.69513,0.69532,0.6949,0.695,88400000.0
2005-08-18 18:56:00,0.69491,0.69532,0.69488,0.69502,89100002.0
2005-08-18 18:57:00,0.69492,0.69527,0.69486,0.69508,88000000.0
2005-08-18 18:58:00,0.69495,0.69532,0.69495,0.69515,53300000.0
2005-08-18 18:59:00,0.69494,0.69532,0.69485,0.69525,217300000.0
2005-08-18 19:00:00,0.69518,0.69532,0.69505,0.69527,119600000.0
2005-08-18 19:01:00,0.69531,0.69542,0.69503,0.69503,90600001.0
2005-08-18 19:02:00,0.69496,0.69524,0.69485,0.69512,40300000.0
2005-08-18 19:03:00,0.69527,0.69551,0.69498,0.69514,213300001.0
2005-08-18 19:04:00,0.69519,0.69531,0.69479,0.69479,165599998.0
2005-08-18 19:05:00,0.69493,0.69534,0.6949,0.69534,58400001.0
2005-08-18 19:06:00,0.69554,0.69581,0.69501,0.69537,190399999.0
2005-08-18 19:07:00,0.69545,0.6957,0.69522,0.69542,209600000.0
2005-08-18 19:08:00,0.69548,0.69572,0.69529,0.69547,120500000.0
2005-08-18 19:09:00,0.69546,0.6957,0.6954,0.6957,114400001.0
2005-08-18 19:10:00,0.69531,0.69566,0.69531,0.69554,111699999.0
2005-08-18 19:11:00,0.69539,0.6956,0.6953,0.69536,125899999.0
2005-08-18 19:12:00,0.69544,0.69559,0.69535,0.69542,88400000.0
2005-08-18 19:13:00,0.6953,0.69554,0.6952,0.69545,64000000.0
2005-08-18 19:14:00,0.69548,0.69562,0.69545,0.6956,57300000.0
2005-08-18 19:15:00,0.69535,0.69568,0.69531,0.69553,78199999.0
2005-08-18 19:16:00,0.69543,0.69563,0.69538,0.6955,208000001.0
2005-08-18 19:17:00,0.69534,0.69571,0.69527,0.69535,73800001.0
2005-08-18 19:18:00,0.69555,0.6956,0.69525,0.69536,68200000.0
2005-08-18 19:19:00,0.69537,0.69559,0.69526,0.69544,109999999.0
2005-08-18 19:20:00,0.6952,0.69557,0.69516,0.69539,124500001.0
2005-08-18 19:21:00,0.69562,0.69567,0.695,0.69513,161099999.0
2005-08-18 19:22:00,0.6952,0.69533,0.69509,0.69523,122099998.0
2005-08-18 19:23:00,0.69505,0.6954,0.69503,0.69503,172600003.0
2005-08-18 19:24:00,0.69512,0.69535,0.69499,0.69505,75500000.0
2005-08-18 19:25:00,0.6951,0.69543,0.69506,0.69543,96100000.0
2005-08-18 19:26:00,0.69511,0.69528,0.69501,0.69501,125799998.0
2005-08-18 19:27:00,0.69507,0.69562,0.69492,0.69516,174499999.0
2005-08-18 19:28:00,0.69547,0.69556,0.69507,0.69507,212500001.0
2005-08-18 19:29:00,0.6951,0.69538,0.6951,0.69538,101500000.0
2005-08-18 19:30:00,0.69504,0.69537,0.695,0.69512,76000000.0
2005-08-18 19:31:00,0.69507,0.69529,0.69492,0.69517,101399999.0
2005-08-18 19:32:00,0.69544,0.69544,0.69517,0.69531,144400001.0
2005-08-18 19:33:00,0.69544,0.69554,0.69517,0.69518,137800000.0
2005-08-18 19:34:00,0.69513,0.69547,0.69503,0.69543,146700001.0
2005-08-18 19:35:00,0.69553,0.69573,0.69521,0.69573,217500000.0
2005-08-18 19:36:00,0.69563,0.69563,0.69531,0.6954,169399999.0
2005-08-18 19:37:00,0.69536,0.69556,0.69536,0.69536,93400002.0
2005-08-18 19:38:00,0.69538,0.69563,0.69521,0.69555,114999999.0
2005-08-18 19:39:00,0.69547,0.69553,0.69505,0.6951,256499999.0
2005-08-18 19:40:00,0.6953,0.6954,0.69511,0.69519,88900002.0
2005-08-18 19:41:00,0.69542,0.69546,0.6953,0.69543,122900002.0
2005-08-18 19:42:00,0.69541,0.69544,0.69525,0.69525,56400000.0
2005-08-18 19:43:00,0.69514,0.69541,0.69511,0.69511,91100000.0
2005-08-18 19:44:00,0.69519,0.69561,0.69516,0.69531,127299999.0
2005-08-18 19:45:00,0.69532,0.69538,0.69505,0.69517,92700001.0
2005-08-18 19:46:00,0.69537,0.69539,0.69515,0.69519,68599999.0
2005-08-18 19:47:00,0.69513,0.69552,0.69513,0.69539,106800000.0
2005-08-18 19:48:00,0.69524,0.69548,0.69509,0.69509,75800000.0
2005-08-18 19:49:00,0.6953,0.69552,0.69508,0.69508,165600001.0
2005-08-18 19:50:00,0.69522,0.69536,0.69504,0.69504,97399999.0
2005-08-18 19:51:00,0.69515,0.6956,0.69506,0.69528,151599998.0
2005-08-18 19:52:00,0.69533,0.69547,0.69501,0.69508,90199999.0
2005-08-18 19:53:00,0.69524,0.69543,0.69504,0.69543,135500000.0
2005-08-18 19:54:00,0.69536,0.69537,0.6951,0.69512,169800003.0
2005-08-18 19:55:00,0.69507,0.69543,0.69507,0.6952,230600000.0
2005-08-18 19:56:00,0.69518,0.69539,0.69511,0.69516,178000000.0
2005-08-18 19:57:00,0.69522,0.6953,0.69507,0.69525,131900000.0
2005-08-18 19:58:00,0.69529,0.69535,0.69498,0.69515,163000000.0
2005-08-18 19:59:00,0.69516,0.69528,0.69488,0.69488,109799998.0
2005-08-18 20:00:00,0.69487,0.6953,0.69487,0.69518,250199998.0
2005-08-18 20:01:00,0.69522,0.69523,0.6949,0.69508,75900000.0
2005-08-18 20:02:00,0.69498,0.69517,0.69488,0.69497,89900002.0
2005-08-18 20:03:00,0.69496,0.69518,0.69487,0.69518,78300000.0
2005-08-18 20:04:00,0.69484,0.69515,0.69484,0.6949,185999999.0
2005-08-18 20:05:00,0.69495,0.69513,0.69475,0.69491,234299999.0
2005-08-18 20:06:00,0.69495,0.69517,0.6945,0.6947,333400001.0
2005-08-18 20:07:00,0.69453,0.69458,0.69431,0.69437,151599999.0
2005-08-18 20:08:00,0.69447,0.69458,0.6942,0.69432,125900000.0
2005-08-18 20:09:00,0.69417,0.69481,0.69417,0.69447,131400000.0
2005-08-18 20:10:00,0.69431,0.69463,0.69395,0.69427,119300000.0
2005-08-18 20:11:00,0.69393,0.69437,0.69387,0.69408,126700000.0
2005-08-18 20:12:00,0.69424,0.69427,0.69397,0.6942,116300001.0
2005-08-18 20:13:00,0.69445,0.69445,0.69393,0.69427,72400000.0
2005-08-18 20:14:00,0.69446,0.69459,0.69424,0.69432,124999999.0
2005-08-18 20:15:00,0.69435,0.69465,0.69432,0.69465,86900000.0
2005-08-18 20:16:00,0.69453,0.69475,0.69435,0.69445,349400000.0
2005-08-18 20:17:00,0.69442,0.69474,0.6943,0.69453,274699997.0
2005-08-18 20:18:00,0.69457,0.69505,0.6945,0.69492,70400001.0
2005-08-18 20:19:00,0.69491,0.69492,0.69466,0.69467,89799999.0
2005-08-18 20:20:00,0.69464,0.6947,0.69447,0.6946,42700000.0
2005-08-18 20:21:00,0.6944,0.69478,0.6944,0.69455,103900000.0
2005-08-18 20:22:00,0.69471,0.69479,0.69452,0.69465,148999999.0
2005-08-18 20:23:00,0.69467,0.69478,0.69451,0.69471,135000000.0
2005-08-18 20:24:00,0.69492,0.69492,0.69457,0.69479,89100000.0
2005-08-18 20:25:00,0.69486,0.69503,0.69462,0.69492,122000000.0
2005-08-18 20:26:00,0.69503,0.69504,0.69483,0.69483,62100000.0
2005-08-18 20:27:00,0.69469,0.69509,0.69469,0.69499,124300000.0
2005-08-18 20:28:00,0.69479,0.69509,0.69457,0.69491,132400001.0
2005-08-18 20:29:00,0.6949,0.69543,0.69489,0.69523,275400003.0
2005-08-18 20:30:00,0.69518,0.69554,0.69502,0.6952,286100002.0
2005-08-18 20:31:00,0.69521,0.69575,0.69513,0.69537,201800000.0
2005-08-18 20:32:00,0.6951,0.69545,0.69496,0.69496,91600001.0
2005-08-18 20:33:00,0.69488,0.69558,0.69488,0.69503,146899999.0
2005-08-18 20:34:00,0.69529,0.69549,0.69518,0.69543,171399998.0
2005-08-18 20:35:00,0.69543,0.69546,0.69524,0.69524,64000000.0
2005-08-18 20:36:00,0.69515,0.69547,0.69496,0.69512,178600002.0
2005-08-18 20:37:00,0.69518,0.69527,0.69497,0.69525,124700000.0
2005-08-18 20:38:00,0.69491,0.69516,0.69484,0.695,185000003.0
2005-08-18 20:39:00,0.69498,0.69534,0.69491,0.69534,148200002.0
2005-08-18 20:40:00,0.6952,0.6952,0.69475,0.69499,197700000.0
2005-08-18 20:41:00,0.69502,0.69508,0.69476,0.69507,114800000.0
2005-08-18 20:42:00,0.69498,0.69498,0.69469,0.69495,115700000.0
2005-08-18 20:43:00,0.6949,0.69515,0.69477,0.69477,124899998.0
2005-08-18 20:44:00,0.69477,0.69501,0.69463,0.69478,119600000.0
2005-08-18 20:45:00,0.69483,0.69512,0.69474,0.695,144499995.0
2005-08-18 20:46:00,0.69499,0.69519,0.69474,0.69482,149899999.0
2005-08-18 20:47:00,0.69492,0.69513,0.69491,0.69496,74100000.0
2005-08-18 20:48:00,0.6948,0.69522,0.69473,0.69522,133900000.0
2005-08-18 20:49:00,0.69474,0.69522,0.69474,0.69489,116000003.0
2005-08-18 20:50:00,0.69493,0.69548,0.69487,0.6954,112400000.0
2005-08-18 20:51:00,0.69541,0.69541,0.69516,0.69532,89899998.0
2005-08-18 20:52:00,0.69537,0.69554,0.6952,0.69522,91000000.0
2005-08-18 20:53:00,0.69529,0.69548,0.69482,0.69533,332699998.0
2005-08-18 20:54:00,0.69518,0.69538,0.69489,0.69501,143899999.0
2005-08-18 20:55:00,0.69491,0.69528,0.69491,0.695,149300003.0
2005-08-18 20:56:00,0.69496,0.6952,0.69496,0.69504,132599998.0
2005-08-18 20:57:00,0.69498,0.69524,0.6949,0.69502,96900001.0
2005-08-18 20:58:00,0.69495,0.69519,0.69469,0.69481,291300001.0
2005-08-18 20:59:00,0.69484,0.69516,0.69484,0.69509,180699999.0
2005-08-18 21:00:00,0.69505,0.69505,0.69471,0.69475,273699995.0
2005-08-18 21:01:00,0.69459,0.69497,0.69459,0.69484,132000001.0
2005-08-18 21:02:00,0.69498,0.69517,0.69482,0.69482,121099998.0
2005-08-18 21:03:00,0.69484,0.69515,0.6948,0.69515,101200001.0
2005-08-18 21:04:00,0.69482,0.6951,0.69474,0.6951,88599998.0
2005-08-18 21:05:00,0.69519,0.69519,0.6948,0.6949,94799999.0
2005-08-18 21:06:00,0.69491,0.69514,0.69482,0.69489,94900000.0
2005-08-18 21:07:00,0.69505,0.69516,0.69486,0.6949,164299999.0
2005-08-18 21:08:00,0.69477,0.69528,0.69474,0.69495,95199999.0
2005-08-18 21:09:00,0.69491,0.69523,0.69484,0.69497,193499996.0
2005-08-18 21:10:00,0.69478,0.69526,0.69478,0.69516,74500000.0
2005-08-18 21:11:00,0.69496,0.69531,0.69485,0.69485,146399998.0
2005-08-18 21:12:00,0.69488,0.69527,0.69487,0.69503,155700000.0
2005-08-18 21:13:00,0.69528,0.6954,0.6949,0.6949,78900000.0
2005-08-18 21:14:00,0.69515,0.69547,0.69515,0.69538,87600000.0
2005-08-18 21:15:00,0.69539,0.69558,0.69503,0.69518,230799998.0
2005-08-18 21:16:00,0.69526,0.69539,0.69506,0.69512,87700000.0
2005-08-18 21:17:00,0.6952,0.69557,0.69506,0.69544,165799999.0
2005-08-18 21:18:00,0.6952,0.69552,0.69513,0.69517,148000002.0
2005-08-18 21:19:00,0.69526,0.6954,0.69511,0.69523,91300001.0
2005-08-18 21:20:00,0.69523,0.69553,0.69502,0.69541,264899999.0
2005-08-18 21:21:00,0.69542,0.69553,0.69523,0.69536,75000000.0
2005-08-18 21:22:00,0.69521,0.69557,0.69508,0.69552,65900000.0
2005-08-18 21:23:00,0.6952,0.69554,0.69518,0.69546,154000001.0
2005-08-18 21:24:00,0.6954,0.69547,0.69523,0.69543,116799999.0
2005-08-18 21:25:00,0.69526,0.69559,0.69526,0.69537,189599998.0
2005-08-18 21:26:00,0.69516,0.6955,0.69516,0.69538,122200001.0
2005-08-18 21:27:00,0.69526,0.6957,0.69526,0.69568,108600000.0
2005-08-18 21:28:00,0.69548,0.69561,0.69526,0.69527,83099999.0
2005-08-18 21:29:00,0.69534,0.69561,0.69502,0.69557,95100000.0
2005-08-18 21:30:00,0.69534,0.6958,0.69534,0.69563,179799999.0
2005-08-18 21:31:00,0.6955,0.69567,0.69539,0.69567,122299999.0
2005-08-18 21:32:00,0.69572,0.69575,0.69535,0.69566,96700000.0
2005-08-18 21:33:00,0.69562,0.69578,0.69548,0.69552,94000001.0
2005-08-18 21:34:00,0.69565,0.69586,0.69554,0.69586,70900001.0
2005-08-18 21:35:00,0.69596,0.6961,0.69548,0.69558,234500000.0
2005-08-18 21:36:00,0.6955,0.69579,0.69528,0.69556,193300001.0
2005-08-18 21:37:00,0.69567,0.69589,0.69544,0.69547,138100002.0
2005-08-18 21:38:00,0.69564,0.69579,0.69545,0.69549,111099999.0
2005-08-18 21:39:00,0.69538,0.69557,0.69528,0.6955,123300000.0
2005-08-18 21:40:00,0.69558,0.69567,0.69513,0.69546,166499998.0
2005-08-18 21:41:00,0.69564,0.69571,0.69532,0.69546,86500000.0
2005-08-18 21:42:00,0.69538,0.69575,0.69532,0.69575,55800000.0
2005-08-18 21:43:00,0.69543,0.6956,0.69531,0.69555,123500001.0
2005-08-18 21:44:00,0.69536,0.69562,0.6952,0.69533,168300000.0
2005-08-18 21:45:00,0.69551,0.69579,0.69536,0.69552,138699997.0
2005-08-18 21:46:00,0.69567,0.69571,0.69547,0.69547,111799999.0
2005-08-18 21:47:00,0.69551,0.69573,0.69541,0.69572,140699999.0
2005-08-18 21:48:00,0.69561,0.69576,0.69556,0.69563,94699999.0
2005-08-18 21:49:00,0.69559,0.69575,0.69536,0.69553,81900000.0
2005-08-18 21:50:00,0.6955,0.69576,0.69533,0.69547,84100001.0
2005-08-18 21:51:00,0.69562,0.69578,0.69533,0.69552,99900001.0
2005-08-18 21:52:00,0.69559,0.69585,0.69544,0.69552,110599998.0
2005-08-18 21:53:00,0.69541,0.69574,0.69527,0.69552,129299999.0
2005-08-18 21:54:00,0.69551,0.69587,0.69538,0.69587,146600000.0
2005-08-18 21:55:00,0.69574,0.69574,0.69549,0.69554,51800000.0
2005-08-18 21:56:00,0.69575,0.69585,0.69547,0.69562,89300000.0
2005-08-18 21:57:00,0.69574,0.69601,0.69557,0.69582,166299998.0
2005-08-18 21:58:00,0.69571,0.69598,0.69567,0.69572,71000001.0
2005-08-18 21:59:00,0.69595,0.69599,0.6956,0.6956,107599998.0
2005-08-18 22:00:00,0.69565,0.69603,0.69557,0.69592,83700001.0
2005-08-18 22:01:00,0.69574,0.69593,0.69564,0.6957,183200000.0
2005-08-18 22:02:00,0.69571,0.69572,0.69552,0.69565,193399996.0
2005-08-18 22:03:00,0.69538,0.69583,0.69538,0.69565,85200000.0
2005-08-18 22:04:00,0.69563,0.69585,0.69546,0.69585,156199999.0
2005-08-18 22:05:00,0.6955,0.69594,0.6955,0.69567,107800000.0
2005-08-18 22:06:00,0.69557,0.6959,0.69542,0.69558,171500002.0
2005-08-18 22:07:00,0.69566,0.69572,0.69532,0.69554,97099999.0
2005-08-18 22:08:00,0.69544,0.6956,0.69534,0.6956,92499998.0
2005-08-18 22:09:00,0.69552,0.69572,0.69539,0.69539,113700000.0
2005-08-18 22:10:00,0.69535,0.69571,0.69535,0.69569,92500002.0
2005-08-18 22:11:00,0.69547,0.69564,0.6954,0.69542,87799998.0
2005-08-18 22:12:00,0.69526,0.69573,0.69522,0.69546,124300002.0
2005-08-18 22:13:00,0.69539,0.69563,0.69534,0.6955,101500001.0
2005-08-18 22:14:00,0.69551,0.69559,0.6953,0.69532,79600000.0
2005-08-18 22:15:00,0.69554,0.69571,0.69539,0.69542,107500000.0
2005-08-18 22:16:00,0.69547,0.69567,0.69538,0.69552,145400001.0
2005-08-18 22:17:00,0.69531,0.69577,0.69519,0.69577,91600000.0
2005-08-18 22:18:00,0.69564,0.69565,0.69533,0.69533,85299999.0
2005-08-18 22:19:00,0.69528,0.69571,0.69519,0.69561,121399997.0
2005-08-18 22:20:00,0.69539,0.69568,0.69537,0.69544,123899999.0
2005-08-18 22:21:00,0.69538,0.69591,0.69531,0.69584,87000001.0
2005-08-18 22:22:00,0.69615,0.69615,0.69558,0.69558,104599999.0
2005-08-18 22:23:00,0.69581,0.69602,0.6957,0.69587,80500001.0
2005-08-18 22:24:00,0.69578,0.69604,0.69563,0.69576,230699996.0
2005-08-18 22:25:00,0.69577,0.69595,0.69567,0.69578,84200000.0
2005-08-18 22:26:00,0.69589,0.69605,0.6956,0.69565,71700001.0
2005-08-18 22:27:00,0.6956,0.69628,0.6956,0.69599,86900000.0
2005-08-18 22:28:00,0.69569,0.69619,0.69563,0.69605,139100001.0
2005-08-18 22:29:00,0.69605,0.6961,0.69591,0.69597,130799998.0
2005-08-18 22:30:00,0.69603,0.69614,0.69583,0.69588,164900001.0
2005-08-18 22:31:00,0.69596,0.6961,0.69582,0.69582,123000000.0
2005-08-18 22:32:00,0.69583,0.69612,0.69583,0.69592,84600000.0
2005-08-18 22:33:00,0.69601,0.69611,0.69588,0.69588,129600001.0
2005-08-18 22:34:00,0.69588,0.69608,0.69576,0.69598,80500000.0
2005-08-18 22:35:00,0.69607,0.69616,0.69587,0.69596,100799999.0
2005-08-18 22:36:00,0.69592,0.69609,0.69583,0.69585,125399999.0
2005-08-18 22:37:00,0.69581,0.69605,0.6958,0.69591,77600001.0
2005-08-18 22:38:00,0.69569,0.69611,0.69553,0.69594,110100000.0
2005-08-18 22:39:00,0.69573,0.69629,0.69567,0.69597,74500001.0
2005-08-18 22:40:00,0.69567,0.69589,0.69553,0.6957,63700000.0
2005-08-18 22:41:00,0.69573,0.69598,0.69542,0.69563,107500000.0
2005-08-18 22:42:00,0.69575,0.69594,0.69568,0.69579,113400001.0
2005-08-18 22:43:00,0.69571,0.69611,0.69557,0.69598,159099998.0
2005-08-18 22:44:00,0.69613,0.69631,0.69565,0.69607,91700000.0
2005-08-18 22:45:00,0.69599,0.69634,0.69586,0.696,190099999.0
2005-08-18 22:46:00,0.69585,0.69617,0.69534,0.69563,178900000.0
2005-08-18 22:47:00,0.69555,0.69574,0.69545,0.69562,156699998.0
2005-08-18 22:48:00,0.6956,0.69584,0.69547,0.69556,98399999.0
2005-08-18 22:49:00,0.69567,0.69582,0.69553,0.69577,103399999.0
2005-08-18 22:50:00,0.69566,0.69594,0.69551,0.69568,160300001.0
2005-08-18 22:51:00,0.69563,0.69595,0.6955,0.69555,118899999.0
2005-08-18 22:52:00,0.69557,0.6958,0.69545,0.69579,75800000.0
2005-08-18 22:53:00,0.6958,0.69585,0.69568,0.69583,90700000.0
2005-08-18 22:54:00,0.69559,0.69596,0.69551,0.69594,78200000.0
2005-08-18 22:55:00,0.69594,0.69594,0.69558,0.69558,147699999.0
2005-08-18 22:56:00,0.69577,0.69595,0.69569,0.69595,89900000.0
2005-08-18 22:57:00,0.69577,0.69597,0.69564,0.69564,84900000.0
2005-08-18 22:58:00,0.69575,0.69598,0.69567,0.69568,110600001.0
2005-08-18 22:59:00,0.69551,0.69595,0.69549,0.69565,105700000.0
2005-08-18 23:00:00,0.69558,0.69594,0.6955,0.69565,98500001.0
2005-08-18 23:01:00,0.69572,0.69594,0.69554,0.69566,108399999.0
2005-08-18 23:02:00,0.69605,0.69605,0.6956,0.69574,63100000.0
2005-08-18 23:03:00,0.69591,0.69608,0.69557,0.69591,103400001.0
2005-08-18 23:04:00,0.69553,0.69604,0.69553,0.69601,138700000.0
2005-08-18 23:05:00,0.69603,0.69603,0.69563,0.6957,134300000.0
2005-08-18 23:06:00,0.69571,0.69602,0.6956,0.69592,73300000.0
2005-08-18 23:07:00,0.69552,0.69596,0.69546,0.69588,75799999.0
2005-08-18 23:08:00,0.6957,0.69595,0.69555,0.69567,107900002.0
2005-08-18 23:09:00,0.69566,0.69594,0.69539,0.69555,129000000.0
2005-08-18 23:10:00,0.69538,0.69572,0.69538,0.6954,140399999.0
2005-08-18 23:11:00,0.69551,0.69591,0.69547,0.69548,100999999.0
2005-08-18 23:12:00,0.69534,0.69608,0.69534,0.69574,125000002.0
2005-08-18 23:13:00,0.69576,0.69585,0.69552,0.69559,82000002.0
2005-08-18 23:14:00,0.69569,0.6959,0.69546,0.69548,139799998.0
2005-08-18 23:15:00,0.69552,0.69579,0.69548,0.69566,122100001.0
2005-08-18 23:16:00,0.69587,0.69592,0.69554,0.69557,76399999.0
2005-08-18 23:17:00,0.69551,0.69583,0.6955,0.69555,140200000.0
2005-08-18 23:18:00,0.69553,0.69575,0.69537,0.69569,120499999.0
2005-08-18 23:19:00,0.69563,0.69581,0.69551,0.6958,84600000.0
2005-08-18 23:20:00,0.69553,0.69581,0.69546,0.69576,90800001.0
2005-08-18 23:21:00,0.6957,0.69575,0.69551,0.69574,133899998.0
2005-08-18 23:22:00,0.69553,0.69576,0.69553,0.69566,100699999.0
2005-08-18 23:23:00,0.69551,0.69583,0.69551,0.6956,66500000.0
2005-08-18 23:24:00,0.69564,0.69584,0.69555,0.69558,132999999.0
2005-08-18 23:25:00,0.69572,0.69584,0.69543,0.69577,102699999.0
2005-08-18 23:26:00,0.69597,0.6961,0.69565,0.69572,72600001.0
2005-08-18 23:27:00,0.6957,0.69606,0.69566,0.69575,100099999.0
2005-08-18 23:28:00,0.69555,0.69588,0.69547,0.69562,106899999.0
2005-08-18 23:29:00,0.69569,0.69569,0.69518,0.69532,129900000.0
2005-08-18 23:30:00,0.69515,0.69533,0.69497,0.69497,135399998.0
2005-08-18 23:31:00,0.69518,0.69553,0.69518,0.69538,90399999.0
2005-08-18 23:32:00,0.69523,0.69555,0.69522,0.69547,127399997.0
2005-08-18 23:33:00,0.6954,0.69557,0.69525,0.69543,98800001.0
2005-08-18 23:34:00,0.69536,0.6955,0.69519,0.69519,80600000.0
2005-08-18 23:35:00,0.69518,0.69567,0.69517,0.69539,72200000.0
2005-08-18 23:36:00,0.69538,0.69557,0.69529,0.69547,138000003.0
2005-08-18 23:37:00,0.69544,0.69554,0.69528,0.69547,108300000.0
2005-08-18 23:38:00,0.69531,0.69559,0.69525,0.69555,128099998.0
2005-08-18 23:39:00,0.69534,0.69548,0.69522,0.69537,59100000.0
2005-08-18 23:40:00,0.69564,0.69574,0.69523,0.69523,157900000.0
2005-08-18 23:41:00,0.69547,0.6957,0.69527,0.69538,111000000.0
2005-08-18 23:42:00,0.69557,0.69559,0.69519,0.69526,103100000.0
2005-08-18 23:43:00,0.69523,0.69571,0.69519,0.69557,138200001.0
2005-08-18 23:44:00,0.69534,0.69556,0.69534,0.69547,122899999.0
2005-08-18 23:45:00,0.69551,0.69572,0.69524,0.6953,118499996.0
2005-08-18 23:46:00,0.69554,0.69569,0.6953,0.69551,167500001.0
2005-08-18 23:47:00,0.69549,0.69577,0.69532,0.69577,76200001.0
2005-08-18 23:48:00,0.69551,0.69574,0.69543,0.69567,72900000.0
2005-08-18 23:49:00,0.69589,0.69593,0.6954,0.69576,158800001.0
2005-08-18 23:50:00,0.69583,0.69591,0.69569,0.69569,103900000.0
2005-08-18 23:51:00,0.69564,0.69615,0.69563,0.69602,87699999.0
2005-08-18 23:52:00,0.69585,0.6961,0.69585,0.69589,66900000.0
2005-08-18 23:53:00,0.69582,0.69584,0.69541,0.6955,102900000.0
2005-08-18 23:54:00,0.69557,0.69576,0.69556,0.69572,82900000.0
2005-08-18 23:55:00,0.69585,0.69591,0.69556,0.69566,138400001.0
2005-08-18 23:56:00,0.69587,0.69589,0.69549,0.69549,110100000.0
2005-08-18 23:57:00,0.6957,0.6959,0.69558,0.6959,88499999.0
2005-08-18 23:58:00,0.69591,0.69591,0.69571,0.6958,75299998.0
2005-08-18 23:59:00,0.69581,0.69591,0.6957,0.6959,93799999.0
2005-08-19 00:00:00,0.69598,0.6961,0.69585,0.69597,156600002.0
2005-08-19 00:01:00,0.69593,0.69593,0.69548,0.69548,110600002.0
2005-08-19 00:02:00,0.6956,0.69571,0.6956,0.69561,67300000.0
2005-08-19 00:03:00,0.69571,0.69574,0.69548,0.69569,150200003.0
2005-08-19 00:04:00,0.69571,0.69574,0.69556,0.69574,59700001.0
2005-08-19 00:05:00,0.69575,0.69597,0.69564,0.69582,111000000.0
2005-08-19 00:06:00,0.69581,0.69596,0.69561,0.69582,107200000.0
2005-08-19 00:07:00,0.6956,0.69578,0.6956,0.6957,116300000.0
2005-08-19 00:08:00,0.69572,0.69592,0.69572,0.69572,99900001.0
2005-08-19 00:09:00,0.6957,0.69586,0.69553,0.69577,75699999.0
2005-08-19 00:10:00,0.6957,0.69591,0.6957,0.69587,91599999.0
2005-08-19 00:11:00,0.69576,0.69587,0.6957,0.69575,95199998.0
2005-08-19 00:12:00,0.69575,0.69582,0.69569,0.69582,93500000.0
2005-08-19 00:13:00,0.69588,0.69592,0.69575,0.69585,98800000.0
2005-08-19 00:14:00,0.69576,0.69596,0.69576,0.69596,63800000.0
2005-08-19 00:15:00,0.69591,0.69605,0.69582,0.69605,48600000.0
2005-08-19 00:16:00,0.69605,0.69605,0.69574,0.6958,106399999.0
2005-08-19 00:17:00,0.69583,0.69596,0.69577,0.6958,50900000.0
2005-08-19 00:18:00,0.69607,0.69607,0.69564,0.69581,101999998.0
2005-08-19 00:19:00,0.69581,0.69596,0.69575,0.69594,109699999.0
2005-08-19 00:20:00,0.69586,0.69604,0.69561,0.69586,92000000.0
2005-08-19 00:21:00,0.69579,0.69588,0.69578,0.69582,75800000.0
2005-08-19 00:22:00,0.6958,0.69605,0.6958,0.69596,90300000.0
2005-08-19 00:23:00,0.69583,0.69605,0.69565,0.69603,107599999.0
2005-08-19 00:24:00,0.6957,0.69586,0.69556,0.69576,95099999.0
2005-08-19 00:25:00,0.69577,0.696,0.69577,0.69585,115399999.0
2005-08-19 00:26:00,0.69592,0.69597,0.69573,0.69577,85800000.0
2005-08-19 00:27:00,0.69582,0.69615,0.69582,0.696,98199999.0
2005-08-19 00:28:00,0.69582,0.6961,0.69579,0.6961,155300001.0
2005-08-19 00:29:00,0.69616,0.69616,0.69574,0.69606,162500001.0
2005-08-19 00:30:00,0.69581,0.69586,0.69551,0.69569,55400000.0
2005-08-19 00:31:00,0.69588,0.69612,0.69573,0.69586,131100001.0
2005-08-19 00:32:00,0.69599,0.69605,0.69584,0.69604,86600000.0
2005-08-19 00:33:00,0.69608,0.69611,0.69587,0.69589,103600000.0
2005-08-19 00:34:00,0.6961,0.6961,0.69545,0.69568,139700001.0
2005-08-19 00:35:00,0.69582,0.69628,0.69582,0.69604,79500000.0
2005-08-19 00:36:00,0.69612,0.69622,0.69607,0.69613,75200001.0
2005-08-19 00:37:00,0.6963,0.6963,0.69595,0.69604,98199999.0
2005-08-19 00:38:00,0.69612,0.69631,0.69594,0.69598,104800000.0
2005-08-19 00:39:00,0.6961,0.69636,0.69577,0.69581,152100000.0
2005-08-19 00:40:00,0.69614,0.69614,0.69583,0.69604,94600000.0
2005-08-19 00:41:00,0.69621,0.69624,0.69581,0.69581,111199999.0
2005-08-19 00:42:00,0.69608,0.69642,0.69597,0.69597,77200000.0
2005-08-19 00:43:00,0.69605,0.69636,0.69605,0.69633,76400001.0
2005-08-19 00:44:00,0.6963,0.6963,0.69595,0.69601,64200000.0
2005-08-19 00:45:00,0.69609,0.69612,0.69564,0.69564,91999999.0
2005-08-19 00:46:00,0.69575,0.69607,0.69575,0.69595,111299999.0
2005-08-19 00:47:00,0.69604,0.69604,0.69591,0.69591,21600000.0
2005-08-19 00:48:00,0.69597,0.69616,0.69566,0.69573,118400001.0
2005-08-19 00:49:00,0.696,0.69603,0.69589,0.69603,82400001.0
2005-08-19 00:50:00,0.69596,0.69609,0.6958,0.69609,74800001.0
2005-08-19 00:51:00,0.69595,0.69595,0.6958,0.69594,88999999.0
2005-08-19 00:52:00,0.69612,0.69632,0.69571,0.6958,112800001.0
2005-08-19 00:53:00,0.69587,0.69622,0.69587,0.69618,153100001.0
2005-08-19 00:54:00,0.69614,0.69618,0.69597,0.69607,175500002.0
2005-08-19 00:55:00,0.69593,0.69613,0.69575,0.69609,113900001.0
2005-08-19 00:56:00,0.69594,0.69598,0.69574,0.69581,107700001.0
2005-08-19 00:57:00,0.69574,0.69591,0.69561,0.69563,89900002.0
2005-08-19 00:58:00,0.69567,0.69608,0.69567,0.6959,126399998.0
2005-08-19 00:59:00,0.69581,0.69608,0.69581,0.69606,78900001.0
2005-08-19 01:00:00,0.69613,0.69622,0.69595,0.69595,92600000.0
2005-08-19 01:01:00,0.69594,0.69598,0.69559,0.69575,78199999.0
2005-08-19 01:02:00,0.69566,0.69582,0.69544,0.69573,106900001.0
2005-08-19 01:03:00,0.69571,0.69578,0.69554,0.69558,108900000.0
2005-08-19 01:04:00,0.69539,0.69581,0.69539,0.69578,101500002.0
2005-08-19 01:05:00,0.6957,0.69606,0.69552,0.69552,89900000.0
2005-08-19 01:06:00,0.69579,0.69603,0.69573,0.69603,79399999.0
2005-08-19 01:07:00,0.69612,0.69619,0.69562,0.69562,80300000.0
2005-08-19 01:08:00,0.6956,0.69612,0.69554,0.69594,178099999.0
2005-08-19 01:09:00,0.69554,0.69603,0.69548,0.69603,78100000.0
2005-08-19 01:10:00,0.69595,0.69614,0.69593,0.69595,137499999.0
2005-08-19 01:11:00,0.69592,0.69611,0.69558,0.69564,96300000.0
2005-08-19 01:12:00,0.69569,0.69604,0.69561,0.69586,141799996.0
2005-08-19 01:13:00,0.69585,0.69606,0.69567,0.69598,48500000.0
2005-08-19 01:14:00,0.69575,0.69599,0.69569,0.69589,88500000.0
2005-08-19 01:15:00,0.69599,0.69607,0.69594,0.69605,123099999.0
2005-08-19 01:16:00,0.69584,0.69596,0.69564,0.69596,49400000.0
2005-08-19 01:17:00,0.69581,0.69584,0.69568,0.69581,105399999.0
2005-08-19 01:18:00,0.69577,0.69588,0.69546,0.69588,112399999.0
2005-08-19 01:19:00,0.6959,0.69605,0.69572,0.69578,111600001.0
2005-08-19 01:20:00,0.69576,0.69591,0.69576,0.6959,88499997.0
2005-08-19 01:21:00,0.69573,0.69613,0.69565,0.6957,120900000.0
2005-08-19 01:22:00,0.69559,0.69586,0.69559,0.69561,77000001.0
2005-08-19 01:23:00,0.69558,0.69608,0.69558,0.69596,82300000.0
2005-08-19 01:24:00,0.69597,0.69606,0.69551,0.69575,76799999.0
2005-08-19 01:25:00,0.69574,0.69591,0.69561,0.69588,98800000.0
2005-08-19 01:26:00,0.69595,0.69608,0.69578,0.69592,89199998.0
2005-08-19 01:27:00,0.69568,0.69598,0.69561,0.6959,117399999.0
2005-08-19 01:28:00,0.69602,0.69603,0.69567,0.69598,124099998.0
2005-08-19 01:29:00,0.69558,0.69597,0.69556,0.69591,121600000.0
2005-08-19 01:30:00,0.69607,0.69607,0.69538,0.69578,141699998.0
2005-08-19 01:31:00,0.69568,0.69587,0.69558,0.69562,90999999.0
2005-08-19 01:32:00,0.69544,0.69576,0.69541,0.69561,96100000.0
2005-08-19 01:33:00,0.69555,0.69558,0.69536,0.69549,118499999.0
2005-08-19 01:34:00,0.69554,0.69569,0.69544,0.69562,98800000.0
2005-08-19 01:35:00,0.69562,0.69568,0.69537,0.69548,122499999.0
2005-08-19 01:36:00,0.69556,0.69571,0.69534,0.69543,88400000.0
2005-08-19 01:37:00,0.69536,0.69541,0.69498,0.69525,129299999.0
2005-08-19 01:38:00,0.69509,0.69539,0.69495,0.6953,107900002.0
2005-08-19 01:39:00,0.69546,0.69564,0.69525,0.69531,86399998.0
2005-08-19 01:40:00,0.6955,0.69568,0.69532,0.69546,70900000.0
2005-08-19 01:41:00,0.69574,0.69579,0.6952,0.69532,144700001.0
2005-08-19 01:42:00,0.69551,0.69579,0.69551,0.69574,82300000.0
2005-08-19 01:43:00,0.69556,0.69576,0.69536,0.69536,128700000.0
2005-08-19 01:44:00,0.6953,0.69564,0.6953,0.69563,83699999.0
2005-08-19 01:45:00,0.69546,0.6956,0.69525,0.6956,119899998.0
2005-08-19 01:46:00,0.6957,0.69595,0.69551,0.69551,151599998.0
2005-08-19 01:47:00,0.69554,0.69565,0.69539,0.69557,124300001.0
2005-08-19 01:48:00,0.69559,0.69565,0.69526,0.69531,145100000.0
2005-08-19 01:49:00,0.69542,0.69556,0.69525,0.69549,48000000.0
2005-08-19 01:50:00,0.69565,0.69565,0.69532,0.69543,34200000.0
2005-08-19 01:51:00,0.69539,0.69566,0.69539,0.69556,103699999.0
2005-08-19 01:52:00,0.69554,0.69562,0.69543,0.69557,147299999.0
2005-08-19 01:53:00,0.69561,0.69561,0.69534,0.69554,120400001.0
2005-08-19 01:54:00,0.6958,0.69586,0.69551,0.6958,135800001.0
2005-08-19 01:55:00,0.69543,0.69594,0.69522,0.69562,95900000.0
2005-08-19 01:56:00,0.69584,0.6959,0.69562,0.69566,95300000.0
2005-08-19 01:57:00,0.69537,0.69586,0.69526,0.6957,110600000.0
2005-08-19 01:58:00,0.69546,0.69576,0.69533,0.69552,153100003.0
2005-08-19 01:59:00,0.69513,0.69542,0.69494,0.69517,113099999.0
2005-08-19 02:00:00,0.69532,0.69537,0.69493,0.69497,72499999.0
2005-08-19 02:01:00,0.69517,0.69537,0.69502,0.69526,71400000.0
2005-08-19 02:02:00,0.69523,0.6954,0.6952,0.69538,122499998.0
2005-08-19 02:03:00,0.69555,0.69599,0.69547,0.69591,137400001.0
2005-08-19 02:04:00,0.69599,0.69614,0.69558,0.69558,136100003.0
2005-08-19 02:05:00,0.69564,0.696,0.69564,0.69575,104899999.0
2005-08-19 02:06:00,0.69589,0.69602,0.69577,0.69598,136500000.0
2005-08-19 02:07:00,0.6959,0.69606,0.69579,0.69601,151900000.0
2005-08-19 02:08:00,0.69595,0.69635,0.69595,0.69627,121800000.0
2005-08-19 02:09:00,0.69604,0.69622,0.69586,0.69622,188699997.0
2005-08-19 02:10:00,0.69601,0.6961,0.69585,0.69602,99100000.0
2005-08-19 02:11:00,0.69599,0.69617,0.69592,0.69604,77000000.0
2005-08-19 02:12:00,0.6961,0.69641,0.69591,0.69611,126400001.0
2005-08-19 02:13:00,0.69614,0.69647,0.69589,0.69636,73199998.0
2005-08-19 02:14:00,0.69618,0.6964,0.69604,0.69614,100700000.0
2005-08-19 02:15:00,0.69595,0.69634,0.69589,0.69621,95300000.0
2005-08-19 02:16:00,0.69608,0.69625,0.69595,0.6962,91699999.0
2005-08-19 02:17:00,0.696,0.69645,0.69573,0.69579,100400000.0
2005-08-19 02:18:00,0.69519,0.69566,0.69519,0.69558,71899999.0
2005-08-19 02:19:00,0.69564,0.69575,0.69556,0.69557,102500001.0
2005-08-19 02:20:00,0.69565,0.69572,0.6954,0.69566,62100000.0
2005-08-19 02:21:00,0.69568,0.69587,0.69553,0.6958,77800000.0
2005-08-19 02:22:00,0.69569,0.69586,0.69537,0.69551,95900000.0
2005-08-19 02:23:00,0.69555,0.69593,0.69549,0.69549,118700000.0
2005-08-19 02:24:00,0.69548,0.69624,0.69543,0.69597,125199997.0
2005-08-19 02:25:00,0.69573,0.69608,0.69558,0.6959,170300002.0
2005-08-19 02:26:00,0.69595,0.69602,0.69577,0.69595,62900000.0
2005-08-19 02:27:00,0.69608,0.69608,0.69557,0.69575,84800000.0
2005-08-19 02:28:00,0.69573,0.69606,0.69561,0.69576,58300000.0
2005-08-19 02:29:00,0.69578,0.69599,0.69565,0.69585,99099999.0
2005-08-19 02:30:00,0.69582,0.69583,0.6956,0.69571,76400000.0
2005-08-19 02:31:00,0.69581,0.69611,0.69578,0.69587,159499999.0
2005-08-19 02:32:00,0.69563,0.6962,0.69563,0.6961,92499997.0
2005-08-19 02:33:00,0.69593,0.69611,0.69593,0.69602,115599999.0
2005-08-19 02:34:00,0.69601,0.69608,0.6958,0.69592,100700001.0
2005-08-19 02:35:00,0.69589,0.69607,0.69583,0.69583,84499999.0
2005-08-19 02:36:00,0.69581,0.69615,0.69565,0.69599,73700000.0
2005-08-19 02:37:00,0.69617,0.69618,0.6955,0.6955,104900002.0
2005-08-19 02:38:00,0.69562,0.69581,0.69541,0.69541,122899999.0
2005-08-19 02:39:00,0.69548,0.69586,0.69541,0.69568,114000000.0
2005-08-19 02:40:00,0.69564,0.69608,0.69556,0.69556,93100000.0
2005-08-19 02:41:00,0.69566,0.69597,0.69566,0.69594,44500000.0
2005-08-19 02:42:00,0.69595,0.69603,0.69568,0.6958,96099998.0
2005-08-19 02:43:00,0.69576,0.69599,0.69565,0.69597,89100000.0
2005-08-19 02:44:00,0.69594,0.69611,0.69587,0.6961,104600001.0
2005-08-19 02:45:00,0.69612,0.69613,0.69565,0.69566,57100000.0
2005-08-19 02:46:00,0.69567,0.69619,0.69567,0.69597,95599999.0
2005-08-19 02:47:00,0.69591,0.696,0.69578,0.69578,81700000.0
2005-08-19 02:48:00,0.69587,0.69605,0.6956,0.69596,150800000.0
2005-08-19 02:49:00,0.69581,0.69599,0.69569,0.69592,125000000.0
2005-08-19 02:50:00,0.69589,0.696,0.69559,0.69576,108799998.0
2005-08-19 02:51:00,0.69581,0.69596,0.6955,0.69589,83699999.0
2005-08-19 02:52:00,0.6958,0.6959,0.69554,0.69558,117700001.0
2005-08-19 02:53:00,0.69569,0.6958,0.69546,0.6958,158999999.0
2005-08-19 02:54:00,0.69583,0.69584,0.6955,0.69568,59000000.0
2005-08-19 02:55:00,0.69587,0.69588,0.69532,0.69548,125900001.0
2005-08-19 02:56:00,0.69607,0.69607,0.69554,0.69562,89700000.0
2005-08-19 02:57:00,0.69576,0.696,0.69562,0.69591,102299999.0
2005-08-19 02:58:00,0.69569,0.69618,0.69569,0.69601,53300001.0
2005-08-19 02:59:00,0.69573,0.69594,0.69555,0.69555,102300000.0
2005-08-19 03:00:00,0.69529,0.69581,0.69523,0.69573,116400000.0
2005-08-19 03:01:00,0.69568,0.69575,0.6952,0.6954,85000000.0
2005-08-19 03:02:00,0.6953,0.69567,0.6953,0.69546,98200000.0
2005-08-19 03:03:00,0.69546,0.69565,0.6951,0.6951,104099999.0
2005-08-19 03:04:00,0.69518,0.69556,0.69518,0.69536,95199998.0
2005-08-19 03:05:00,0.69518,0.6954,0.6951,0.69532,80999999.0
2005-08-19 03:06:00,0.69505,0.69544,0.69494,0.69529,157500001.0
2005-08-19 03:07:00,0.6949,0.69558,0.69478,0.69534,84399998.0
2005-08-19 03:08:00,0.69524,0.69539,0.69506,0.6953,151100001.0
2005-08-19 03:09:00,0.69521,0.69548,0.69507,0.69548,121699999.0
2005-08-19 03:10:00,0.69541,0.6955,0.6953,0.6953,106100001.0
2005-08-19 03:11:00,0.6949,0.69533,0.69484,0.69513,106100001.0
2005-08-19 03:12:00,0.69519,0.69519,0.69464,0.69494,81899999.0
2005-08-19 03:13:00,0.69486,0.69512,0.6947,0.69512,115000000.0
2005-08-19 03:14:00,0.69488,0.69513,0.69465,0.69482,137400000.0
2005-08-19 03:15:00,0.69501,0.69521,0.69467,0.69468,108600001.0
2005-08-19 03:16:00,0.69473,0.69539,0.69472,0.69534,86400000.0
2005-08-19 03:17:00,0.69531,0.69548,0.6949,0.69526,116199999.0
2005-08-19 03:18:00,0.69514,0.69535,0.695,0.69518,67600000.0
2005-08-19 03:19:00,0.6951,0.69529,0.69491,0.69492,87299999.0
2005-08-19 03:20:00,0.69537,0.69558,0.695,0.69511,107399998.0
2005-08-19 03:21:00,0.69518,0.6957,0.69505,0.6956,112100001.0
2005-08-19 03:22:00,0.69539,0.69556,0.69526,0.69545,110499999.0
2005-08-19 03:23:00,0.69537,0.69548,0.69522,0.69523,110600000.0
2005-08-19 03:24:00,0.6953,0.69554,0.6953,0.69544,79000000.0
2005-08-19 03:25:00,0.69551,0.69577,0.69549,0.69577,76199999.0
2005-08-19 03:26:00,0.696,0.69615,0.69541,0.69541,125999998.0
2005-08-19 03:27:00,0.69567,0.69594,0.69567,0.69593,50900001.0
2005-08-19 03:28:00,0.69563,0.69568,0.6955,0.69552,109199999.0
2005-08-19 03:29:00,0.69578,0.69588,0.69572,0.69583,93399996.0
2005-08-19 03:30:00,0.69591,0.69591,0.69572,0.69572,108199999.0
2005-08-19 03:31:00,0.69566,0.69585,0.69545,0.69585,106600000.0
2005-08-19 03:32:00,0.69573,0.69573,0.69548,0.69568,75500000.0
2005-08-19 03:33:00,0.69559,0.69603,0.69559,0.69584,109399998.0
2005-08-19 03:34:00,0.69574,0.6959,0.69556,0.6958,110300000.0
2005-08-19 03:35:00,0.69592,0.69592,0.69562,0.69573,39900000.0
2005-08-19 03:36:00,0.69573,0.69583,0.69559,0.69573,142399999.0
2005-08-19 03:37:00,0.6959,0.69602,0.69553,0.69556,104200002.0
2005-08-19 03:38:00,0.69574,0.69591,0.6956,0.69575,142400000.0
2005-08-19 03:39:00,0.69596,0.69598,0.69575,0.69598,118700000.0
2005-08-19 03:40:00,0.69597,0.69607,0.69568,0.69585,165800000.0
2005-08-19 03:41:00,0.69572,0.69591,0.69558,0.69581,65900000.0
2005-08-19 03:42:00,0.69579,0.69602,0.69579,0.69602,114000001.0
2005-08-19 03:43:00,0.69602,0.69602,0.69584,0.69584,85700000.0
2005-08-19 03:44:00,0.69625,0.69662,0.69595,0.69639,102000000.0
2005-08-19 03:45:00,0.69684,0.69687,0.69631,0.69637,177200000.0
2005-08-19 03:46:00,0.6966,0.69672,0.69625,0.69666,95199999.0
2005-08-19 03:47:00,0.6968,0.69684,0.69635,0.69639,78100001.0
2005-08-19 03:48:00,0.69651,0.69685,0.69647,0.69685,157700001.0
2005-08-19 03:49:00,0.69678,0.6971,0.69668,0.69706,89700000.0
2005-08-19 03:50:00,0.69668,0.69696,0.69661,0.69681,99900000.0
2005-08-19 03:51:00,0.69677,0.697,0.69664,0.69664,67600001.0
2005-08-19 03:52:00,0.69686,0.69687,0.69651,0.69672,139300001.0
2005-08-19 03:53:00,0.69683,0.69701,0.69662,0.69679,104099999.0
2005-08-19 03:54:00,0.69656,0.69658,0.69618,0.69658,94400001.0
2005-08-19 03:55:00,0.69629,0.69644,0.6961,0.69644,113900000.0
2005-08-19 03:56:00,0.6964,0.69656,0.69628,0.69642,130400001.0
2005-08-19 03:57:00,0.69662,0.69665,0.69624,0.69662,140099999.0
2005-08-19 03:58:00,0.69638,0.69675,0.69627,0.69648,147600001.0
2005-08-19 03:59:00,0.6966,0.69672,0.6965,0.69668,113399999.0
2005-08-19 04:00:00,0.69668,0.69674,0.6963,0.69655,109999999.0
2005-08-19 04:01:00,0.69666,0.69673,0.69635,0.69652,65799998.0
2005-08-19 04:02:00,0.69659,0.69668,0.69631,0.69647,130099999.0
2005-08-19 04:03:00,0.69639,0.69684,0.69639,0.69664,142499999.0
2005-08-19 04:04:00,0.69667,0.6969,0.69667,0.69687,70600001.0
2005-08-19 04:05:00,0.69679,0.69688,0.6967,0.69674,76399998.0
2005-08-19 04:06:00,0.69661,0.69679,0.69651,0.69676,175900000.0
2005-08-19 04:07:00,0.69671,0.69694,0.69655,0.69666,117200003.0
2005-08-19 04:08:00,0.69663,0.69678,0.69647,0.69659,149699999.0
2005-08-19 04:09:00,0.69645,0.69684,0.69641,0.69679,117799999.0
2005-08-19 04:10:00,0.69674,0.69685,0.69648,0.69656,102900000.0
2005-08-19 04:11:00,0.69673,0.69675,0.69646,0.69648,94800000.0
2005-08-19 04:12:00,0.69654,0.69665,0.69636,0.69646,100500000.0
2005-08-19 04:13:00,0.69648,0.69665,0.69635,0.69653,94600000.0
2005-08-19 04:14:00,0.69664,0.69681,0.69652,0.69661,138700001.0
2005-08-19 04:15:00,0.69669,0.69686,0.69669,0.6967,81900000.0
2005-08-19 04:16:00,0.69663,0.69675,0.69656,0.69668,55100000.0
2005-08-19 04:17:00,0.69663,0.69676,0.69645,0.69676,90899998.0
2005-08-19 04:18:00,0.69676,0.69696,0.69658,0.69678,120500000.0
2005-08-19 04:19:00,0.69657,0.69674,0.69642,0.69657,137100001.0
2005-08-19 04:20:00,0.69646,0.69657,0.69625,0.69642,121000002.0
2005-08-19 04:21:00,0.69655,0.69666,0.69632,0.69644,160399999.0
2005-08-19 04:22:00,0.69657,0.69682,0.69656,0.69656,144900001.0
2005-08-19 04:23:00,0.69669,0.69669,0.69642,0.69659,69900000.0
2005-08-19 04:24:00,0.69664,0.69668,0.69632,0.69632,63700000.0
2005-08-19 04:25:00,0.69645,0.69678,0.69634,0.69664,79200001.0
2005-08-19 04:26:00,0.69647,0.69693,0.69642,0.69675,88200000.0
2005-08-19 04:27:00,0.69678,0.6968,0.69641,0.69671,149500001.0
2005-08-19 04:28:00,0.69684,0.69684,0.69635,0.69637,100399998.0
2005-08-19 04:29:00,0.69668,0.6968,0.69651,0.6968,111100000.0
2005-08-19 04:30:00,0.69676,0.69681,0.69658,0.69658,107200000.0
2005-08-19 04:31:00,0.6966,0.69681,0.69648,0.69654,54100000.0
2005-08-19 04:32:00,0.69676,0.69687,0.69642,0.69655,86299999.0
2005-08-19 04:33:00,0.69654,0.69673,0.69647,0.6967,135800000.0
2005-08-19 04:34:00,0.69675,0.69684,0.69662,0.6967,121899999.0
2005-08-19 04:35:00,0.69655,0.69682,0.69654,0.69682,126100000.0
2005-08-19 04:36:00,0.69669,0.69683,0.69636,0.69662,126600000.0
2005-08-19 04:37:00,0.69666,0.69666,0.69641,0.69661,83399999.0
2005-08-19 04:38:00,0.69661,0.69664,0.69641,0.69655,124400000.0
2005-08-19 04:39:00,0.69663,0.6967,0.69658,0.6967,69000001.0
2005-08-19 04:40:00,0.69677,0.69677,0.69636,0.69638,105000000.0
2005-08-19 04:41:00,0.69654,0.69659,0.69638,0.69645,95699999.0
2005-08-19 04:42:00,0.69633,0.69654,0.6962,0.69624,106200001.0
2005-08-19 04:43:00,0.69621,0.69651,0.69604,0.6961,113900001.0
2005-08-19 04:44:00,0.69616,0.69642,0.69611,0.6962,91700000.0
2005-08-19 04:45:00,0.69626,0.69644,0.69616,0.69638,89100001.0
2005-08-19 04:46:00,0.69657,0.69665,0.69615,0.6963,145899999.0
2005-08-19 04:47:00,0.69628,0.69651,0.69619,0.69651,118400002.0
2005-08-19 04:48:00,0.69654,0.69675,0.69631,0.69658,165899999.0
2005-08-19 04:49:00,0.69672,0.69675,0.69624,0.6963,119899999.0
2005-08-19 04:50:00,0.69654,0.69692,0.69654,0.69692,148899999.0
2005-08-19 04:51:00,0.69666,0.69676,0.69646,0.69646,136300000.0
2005-08-19 04:52:00,0.69662,0.69678,0.69639,0.69661,68700001.0
2005-08-19 04:53:00,0.69653,0.69682,0.69645,0.69651,115400000.0
2005-08-19 04:54:00,0.69668,0.69681,0.69639,0.69639,185599996.0
2005-08-19 04:55:00,0.69648,0.69661,0.69619,0.6962,90199999.0
2005-08-19 04:56:00,0.69611,0.69669,0.69611,0.69669,76500001.0
2005-08-19 04:57:00,0.69672,0.69672,0.69625,0.69636,91700001.0
2005-08-19 04:58:00,0.69628,0.6966,0.69628,0.69647,94799998.0
2005-08-19 04:59:00,0.69652,0.69662,0.69636,0.69646,140300001.0
2005-08-19 05:00:00,0.69634,0.69645,0.69599,0.69607,100200000.0
2005-08-19 05:01:00,0.69623,0.6965,0.69612,0.69635,65600000.0
2005-08-19 05:02:00,0.69645,0.69656,0.69617,0.69622,131200002.0
2005-08-19 05:03:00,0.69599,0.69617,0.69584,0.69597,85800001.0
2005-08-19 05:04:00,0.69637,0.69637,0.69593,0.69594,146100001.0
2005-08-19 05:05:00,0.69611,0.69631,0.69596,0.69598,62599999.0
2005-08-19 05:06:00,0.69589,0.69626,0.69589,0.69597,116799999.0
2005-08-19 05:07:00,0.69602,0.69621,0.69588,0.69602,74800000.0
2005-08-19 05:08:00,0.69594,0.69623,0.69585,0.69604,82199999.0
2005-08-19 05:09:00,0.69597,0.69615,0.69589,0.696,87599999.0
2005-08-19 05:10:00,0.69602,0.69615,0.69581,0.69581,89899999.0
2005-08-19 05:11:00,0.69592,0.6963,0.69592,0.69617,118600001.0
2005-08-19 05:12:00,0.69612,0.69614,0.69599,0.69603,139400001.0
2005-08-19 05:13:00,0.69603,0.69611,0.69587,0.69604,136300001.0
2005-08-19 05:14:00,0.69612,0.69612,0.69599,0.6961,89200000.0
2005-08-19 05:15:00,0.69615,0.69615,0.6959,0.69612,112100002.0
2005-08-19 05:16:00,0.6961,0.69617,0.69601,0.69613,103100001.0
2005-08-19 05:17:00,0.69627,0.69629,0.6957,0.69582,66999999.0
2005-08-19 05:18:00,0.69591,0.69605,0.69583,0.69602,66900000.0
2005-08-19 05:19:00,0.69613,0.69613,0.69579,0.69594,46200000.0
2005-08-19 05:20:00,0.69608,0.6961,0.69591,0.69592,90100000.0
2005-08-19 05:21:00,0.696,0.6962,0.69589,0.6962,107500001.0
2005-08-19 05:22:00,0.69616,0.69622,0.69605,0.69615,147000000.0
2005-08-19 05:23:00,0.69593,0.69624,0.69582,0.69608,154000000.0
2005-08-19 05:24:00,0.69615,0.69617,0.69594,0.69617,109900001.0
2005-08-19 05:25:00,0.69615,0.69631,0.69596,0.69631,140100001.0
2005-08-19 05:26:00,0.69588,0.69603,0.69581,0.69603,113299999.0
2005-08-19 05:27:00,0.69609,0.6961,0.69557,0.69596,161799999.0
2005-08-19 05:28:00,0.69598,0.69605,0.69578,0.69605,83500000.0
2005-08-19 05:29:00,0.69598,0.69623,0.6958,0.69623,118900001.0
2005-08-19 05:30:00,0.69598,0.69614,0.6958,0.69609,84099999.0
2005-08-19 05:31:00,0.69605,0.69627,0.69592,0.69592,176800002.0
2005-08-19 05:32:00,0.69578,0.69635,0.69574,0.6962,94200000.0
2005-08-19 05:33:00,0.69627,0.69634,0.69582,0.69597,96199999.0
2005-08-19 05:34:00,0.69593,0.69617,0.69571,0.69617,118899997.0
2005-08-19 05:35:00,0.69596,0.69624,0.69584,0.69585,132699999.0
2005-08-19 05:36:00,0.69597,0.69611,0.69564,0.69594,89799999.0
2005-08-19 05:37:00,0.69612,0.69619,0.69569,0.69583,103400000.0
2005-08-19 05:38:00,0.69575,0.69575,0.69544,0.69575,80300000.0
2005-08-19 05:39:00,0.69587,0.69592,0.69556,0.69562,93399998.0
2005-08-19 05:40:00,0.69585,0.69585,0.69561,0.69562,81200001.0
2005-08-19 05:41:00,0.69551,0.69581,0.6954,0.69559,140300002.0
2005-08-19 05:42:00,0.69566,0.69584,0.69543,0.69565,87600000.0
2005-08-19 05:43:00,0.69582,0.69613,0.69569,0.6957,150700002.0
2005-08-19 05:44:00,0.69585,0.69618,0.69572,0.69575,71500000.0
2005-08-19 05:45:00,0.69584,0.69599,0.69551,0.69558,118099999.0
2005-08-19 05:46:00,0.69559,0.69608,0.69558,0.69601,128200000.0
2005-08-19 05:47:00,0.69614,0.69623,0.69572,0.69612,136799998.0
2005-08-19 05:48:00,0.69606,0.69627,0.69586,0.69619,95900000.0
2005-08-19 05:49:00,0.69606,0.69624,0.69596,0.69603,54199998.0
2005-08-19 05:50:00,0.69609,0.69629,0.69578,0.69578,122600000.0
2005-08-19 05:51:00,0.69598,0.69616,0.69587,0.6961,146800001.0
2005-08-19 05:52:00,0.69618,0.69618,0.69599,0.69608,99300000.0
2005-08-19 05:53:00,0.69597,0.69623,0.69573,0.6959,105899999.0
2005-08-19 05:54:00,0.69589,0.696,0.69576,0.69595,71000000.0
2005-08-19 05:55:00,0.69607,0.69615,0.69576,0.69592,108800001.0
2005-08-19 05:56:00,0.69603,0.69612,0.69577,0.6958,58700000.0
2005-08-19 05:57:00,0.69585,0.69608,0.69585,0.69589,58800000.0
2005-08-19 05:58:00,0.69576,0.69599,0.69569,0.69576,96600000.0
2005-08-19 05:59:00,0.6958,0.69625,0.69575,0.69625,101199999.0
2005-08-19 06:00:00,0.69598,0.69603,0.6958,0.69588,73200000.0
2005-08-19 06:01:00,0.69581,0.69611,0.69563,0.69595,85800003.0
2005-08-19 06:02:00,0.69597,0.69604,0.69571,0.69571,91900000.0
2005-08-19 06:03:00,0.69586,0.69621,0.69586,0.69612,63900001.0
2005-08-19 06:04:00,0.69619,0.69624,0.69592,0.69609,100000000.0
2005-08-19 06:05:00,0.69594,0.69606,0.6958,0.69585,124299999.0
2005-08-19 06:06:00,0.69604,0.6961,0.69586,0.69595,71500000.0
2005-08-19 06:07:00,0.69597,0.6962,0.69586,0.69595,133899999.0
2005-08-19 06:08:00,0.69587,0.69634,0.69587,0.69623,94000000.0
2005-08-19 06:09:00,0.69614,0.69625,0.696,0.69622,100200001.0
2005-08-19 06:10:00,0.69619,0.69631,0.69607,0.6963,110799999.0
2005-08-19 06:11:00,0.69628,0.69628,0.69605,0.69622,75700000.0
2005-08-19 06:12:00,0.69617,0.69629,0.69584,0.69591,130399999.0
2005-08-19 06:13:00,0.696,0.69611,0.69576,0.69611,79100000.0
2005-08-19 06:14:00,0.6962,0.69621,0.69584,0.69584,82699998.0
2005-08-19 06:15:00,0.69569,0.69603,0.69564,0.6958,163199999.0
2005-08-19 06:16:00,0.69576,0.69619,0.69561,0.69589,85600001.0
2005-08-19 06:17:00,0.6959,0.69609,0.69576,0.69588,90499999.0
2005-08-19 06:18:00,0.69569,0.69624,0.69569,0.69599,115999999.0
2005-08-19 06:19:00,0.69598,0.69625,0.69598,0.69622,84799999.0
2005-08-19 06:20:00,0.69618,0.69618,0.69599,0.69605,61300000.0
2005-08-19 06:21:00,0.69606,0.6963,0.69606,0.6963,102400001.0
2005-08-19 06:22:00,0.69628,0.69634,0.69587,0.69587,120900001.0
2005-08-19 06:23:00,0.69594,0.69615,0.69582,0.6961,69300000.0
2005-08-19 06:24:00,0.69603,0.69609,0.69583,0.69598,84799999.0
2005-08-19 06:25:00,0.69586,0.69626,0.69581,0.69612,76800002.0
2005-08-19 06:26:00,0.69619,0.69629,0.69585,0.69585,87700001.0
2005-08-19 06:27:00,0.6962,0.6963,0.69583,0.69614,128400002.0
2005-08-19 06:28:00,0.69611,0.69624,0.69599,0.69624,95599999.0
2005-08-19 06:29:00,0.69622,0.69626,0.69612,0.69612,52700000.0
2005-08-19 06:30:00,0.696,0.69636,0.69595,0.69636,76599999.0
2005-08-19 06:31:00,0.69629,0.6964,0.6961,0.69622,115299999.0
2005-08-19 06:32:00,0.69619,0.6963,0.69611,0.69629,95700000.0
2005-08-19 06:33:00,0.69611,0.69633,0.69611,0.69633,97599999.0
2005-08-19 06:34:00,0.69611,0.69633,0.69594,0.69615,128499999.0
2005-08-19 06:35:00,0.69585,0.69601,0.69582,0.69601,54900000.0
2005-08-19 06:36:00,0.69588,0.69621,0.69588,0.69621,85300000.0
2005-08-19 06:37:00,0.69625,0.69631,0.69621,0.69621,42600000.0
2005-08-19 06:38:00,0.69618,0.69636,0.69618,0.69624,56400000.0
2005-08-19 06:39:00,0.69628,0.69647,0.69605,0.69627,82600000.0
2005-08-19 06:40:00,0.69601,0.69642,0.69601,0.6962,74800000.0
2005-08-19 06:41:00,0.69604,0.69644,0.69593,0.69636,110400000.0
2005-08-19 06:42:00,0.69603,0.69639,0.6959,0.69639,141799998.0
2005-08-19 06:43:00,0.69637,0.69642,0.69601,0.6961,95600000.0
2005-08-19 06:44:00,0.69625,0.69647,0.6961,0.69621,147200002.0
2005-08-19 06:45:00,0.69607,0.69676,0.69607,0.69645,142699998.0
2005-08-19 06:46:00,0.69647,0.69648,0.69619,0.69648,101300001.0
2005-08-19 06:47:00,0.69656,0.69672,0.69629,0.69642,92199999.0
2005-08-19 06:48:00,0.69652,0.69653,0.69611,0.69622,120400000.0
2005-08-19 06:49:00,0.69624,0.69635,0.69603,0.69621,102500000.0
2005-08-19 06:50:00,0.69631,0.69659,0.69623,0.69632,105099999.0
2005-08-19 06:51:00,0.69623,0.69658,0.69623,0.69638,76600000.0
2005-08-19 06:52:00,0.69631,0.69657,0.69622,0.69657,160399998.0
2005-08-19 06:53:00,0.69653,0.69674,0.69633,0.69645,131999999.0
2005-08-19 06:54:00,0.69631,0.69652,0.69622,0.69647,107699999.0
2005-08-19 06:55:00,0.69632,0.69661,0.69624,0.69645,95099999.0
2005-08-19 06:56:00,0.69657,0.69666,0.69618,0.69633,97199999.0
2005-08-19 06:57:00,0.69643,0.69668,0.69622,0.69643,62400000.0
2005-08-19 06:58:00,0.69623,0.69693,0.69623,0.69693,95800002.0
2005-08-19 06:59:00,0.69668,0.69697,0.69645,0.69667,102000000.0
2005-08-19 07:00:00,0.69652,0.69653,0.69605,0.69625,84900002.0
2005-08-19 07:01:00,0.69617,0.69673,0.69617,0.69659,120799999.0
2005-08-19 07:02:00,0.69668,0.69668,0.69624,0.69624,114200000.0
2005-08-19 07:03:00,0.69623,0.69669,0.69619,0.69646,97700000.0
2005-08-19 07:04:00,0.69623,0.69667,0.69618,0.69667,91600000.0
2005-08-19 07:05:00,0.69638,0.69682,0.69636,0.69654,104299999.0
2005-08-19 07:06:00,0.69665,0.69671,0.69631,0.69637,62200000.0
2005-08-19 07:07:00,0.69644,0.69654,0.69621,0.69634,94199999.0
2005-08-19 07:08:00,0.69631,0.69642,0.69612,0.69639,120900001.0
2005-08-19 07:09:00,0.69644,0.69664,0.69627,0.69635,95699999.0
2005-08-19 07:10:00,0.69646,0.69656,0.69628,0.69638,99600001.0
2005-08-19 07:11:00,0.69606,0.69652,0.69606,0.69626,85399999.0
2005-08-19 07:12:00,0.69631,0.69642,0.69617,0.69637,93899999.0
2005-08-19 07:13:00,0.69647,0.69659,0.69619,0.69648,159600000.0
2005-08-19 07:14:00,0.6964,0.6966,0.69618,0.6966,50900000.0
2005-08-19 07:15:00,0.69652,0.69659,0.69623,0.69653,87800001.0
2005-08-19 07:16:00,0.69649,0.69665,0.69631,0.69631,133200001.0
2005-08-19 07:17:00,0.69662,0.69662,0.69632,0.69656,67499999.0
2005-08-19 07:18:00,0.69645,0.69656,0.6962,0.69637,144299999.0
2005-08-19 07:19:00,0.69658,0.69658,0.6963,0.6964,137499999.0
2005-08-19 07:20:00,0.69644,0.69673,0.69632,0.69642,150500001.0
2005-08-19 07:21:00,0.69655,0.69676,0.69636,0.69657,192100001.0
2005-08-19 07:22:00,0.69666,0.69666,0.69634,0.69655,108999999.0
2005-08-19 07:23:00,0.69639,0.69658,0.69607,0.69625,79100000.0
2005-08-19 07:24:00,0.69634,0.69645,0.69606,0.69638,57000000.0
2005-08-19 07:25:00,0.6963,0.69685,0.69619,0.69671,79400000.0
2005-08-19 07:26:00,0.69635,0.69667,0.69635,0.6965,148999999.0
2005-08-19 07:27:00,0.6967,0.69687,0.69651,0.69667,71999999.0
2005-08-19 07:28:00,0.69674,0.69692,0.69662,0.69671,127900001.0
2005-08-19 07:29:00,0.69679,0.69679,0.69636,0.69653,103499999.0
2005-08-19 07:30:00,0.6967,0.69685,0.69654,0.69675,75400001.0
2005-08-19 07:31:00,0.69683,0.69697,0.6966,0.69681,145099998.0
2005-08-19 07:32:00,0.697,0.69729,0.69689,0.69705,107800001.0
2005-08-19 07:33:00,0.69694,0.69722,0.69668,0.69699,64299999.0
2005-08-19 07:34:00,0.69635,0.69693,0.69635,0.69683,69700000.0
2005-08-19 07:35:00,0.6966,0.69707,0.6966,0.69705,127699999.0
2005-08-19 07:36:00,0.69688,0.69702,0.69674,0.69693,64900001.0
2005-08-19 07:37:00,0.69689,0.6969,0.69663,0.69663,141600000.0
2005-08-19 07:38:00,0.69656,0.69694,0.69646,0.69649,71400000.0
2005-08-19 07:39:00,0.69642,0.69669,0.69631,0.69631,103700000.0
2005-08-19 07:40:00,0.69676,0.69706,0.6964,0.69643,102999999.0
2005-08-19 07:41:00,0.69623,0.69691,0.69622,0.69643,122399999.0
2005-08-19 07:42:00,0.69648,0.69687,0.6964,0.69667,96500000.0
2005-08-19 07:43:00,0.69673,0.69691,0.69661,0.69666,128600001.0
2005-08-19 07:44:00,0.69684,0.69699,0.69658,0.69689,101400000.0
2005-08-19 07:45:00,0.69714,0.6973,0.69677,0.6971,129699999.0
2005-08-19 07:46:00,0.69699,0.69728,0.69689,0.69689,86000001.0
2005-08-19 07:47:00,0.69696,0.69702,0.69663,0.6967,53000000.0
2005-08-19 07:48:00,0.69704,0.69709,0.69647,0.69658,94600000.0
2005-08-19 07:49:00,0.69669,0.69698,0.69669,0.69687,84800000.0
2005-08-19 07:50:00,0.69678,0.69705,0.69673,0.69684,90099998.0
2005-08-19 07:51:00,0.69668,0.69728,0.69666,0.69721,123999999.0
2005-08-19 07:52:00,0.69706,0.69735,0.69703,0.69735,106600000.0
2005-08-19 07:53:00,0.69737,0.69739,0.69682,0.69682,125900002.0
2005-08-19 07:54:00,0.69686,0.69735,0.69686,0.69705,91700000.0
2005-08-19 07:55:00,0.69696,0.69723,0.69693,0.69713,123500000.0
2005-08-19 07:56:00,0.6971,0.69731,0.69692,0.69726,82300000.0
2005-08-19 07:57:00,0.69736,0.69745,0.69707,0.69717,77199998.0
2005-08-19 07:58:00,0.69704,0.69714,0.69689,0.69706,108600001.0
2005-08-19 07:59:00,0.69718,0.69724,0.69694,0.69702,117100002.0
2005-08-19 08:00:00,0.69724,0.69742,0.69677,0.69691,94500000.0
2005-08-19 08:01:00,0.69712,0.69712,0.69671,0.69692,73499999.0
2005-08-19 08:02:00,0.69702,0.69709,0.69643,0.69652,98000001.0
2005-08-19 08:03:00,0.69684,0.69689,0.69655,0.69655,158199999.0
2005-08-19 08:04:00,0.69703,0.6971,0.69667,0.69697,131000000.0
2005-08-19 08:05:00,0.69664,0.69675,0.69637,0.69637,73799999.0
2005-08-19 08:06:00,0.69651,0.69686,0.69632,0.69686,159500002.0
2005-08-19 08:07:00,0.69686,0.6973,0.69681,0.6973,53400000.0
2005-08-19 08:08:00,0.69698,0.69701,0.69654,0.69692,125099999.0
2005-08-19 08:09:00,0.69712,0.69726,0.69684,0.6969,78899999.0
2005-08-19 08:10:00,0.69703,0.69709,0.69685,0.69685,155200000.0
2005-08-19 08:11:00,0.69703,0.69725,0.69703,0.69706,77799998.0
2005-08-19 08:12:00,0.69694,0.6972,0.69662,0.697,76200000.0
2005-08-19 08:13:00,0.69703,0.69718,0.6969,0.69718,86100000.0
2005-08-19 08:14:00,0.69702,0.69729,0.69694,0.69712,103200000.0
2005-08-19 08:15:00,0.69681,0.6972,0.69681,0.69711,106799999.0
2005-08-19 08:16:00,0.69691,0.69718,0.69691,0.69714,109300000.0
2005-08-19 08:17:00,0.69715,0.69729,0.697,0.697,111899999.0
2005-08-19 08:18:00,0.69693,0.69729,0.69685,0.69721,69100000.0
2005-08-19 08:19:00,0.69711,0.69725,0.69684,0.69708,77399999.0
2005-08-19 08:20:00,0.69679,0.69708,0.6965,0.69652,130100002.0
2005-08-19 08:21:00,0.69626,0.69678,0.69626,0.69656,89300000.0
2005-08-19 08:22:00,0.69641,0.69669,0.69637,0.69653,108000001.0
2005-08-19 08:23:00,0.69646,0.69653,0.69626,0.69626,75899999.0
2005-08-19 08:24:00,0.69639,0.69677,0.69639,0.69656,92300001.0
2005-08-19 08:25:00,0.69661,0.69675,0.69647,0.69659,168200000.0
2005-08-19 08:26:00,0.69667,0.69679,0.6966,0.69668,119100000.0
2005-08-19 08:27:00,0.69705,0.69707,0.69649,0.69649,59300000.0
2005-08-19 08:28:00,0.69648,0.69658,0.69632,0.69647,135099998.0
2005-08-19 08:29:00,0.69656,0.69667,0.69632,0.69655,126600000.0
2005-08-19 08:30:00,0.69668,0.69671,0.69627,0.69627,153499998.0
2005-08-19 08:31:00,0.69641,0.69652,0.69624,0.69652,70199999.0
2005-08-19 08:32:00,0.6966,0.69668,0.69633,0.69652,90299999.0
2005-08-19 08:33:00,0.69629,0.69668,0.69627,0.69657,125099999.0
2005-08-19 08:34:00,0.69655,0.69663,0.69628,0.6966,76400001.0
2005-08-19 08:35:00,0.6963,0.69646,0.69628,0.69646,129299998.0
2005-08-19 08:36:00,0.69662,0.69662,0.69611,0.69611,127599999.0
2005-08-19 08:37:00,0.6964,0.69657,0.69631,0.69653,103599999.0
2005-08-19 08:38:00,0.69645,0.69645,0.69589,0.69631,63200000.0
2005-08-19 08:39:00,0.69635,0.69642,0.69615,0.69627,113299999.0
2005-08-19 08:40:00,0.69614,0.69618,0.69593,0.69593,105900000.0
2005-08-19 08:41:00,0.69618,0.69628,0.69609,0.69626,68400000.0
2005-08-19 08:42:00,0.6962,0.69654,0.6962,0.69629,110900000.0
2005-08-19 08:43:00,0.6963,0.69646,0.69593,0.69599,93800000.0
2005-08-19 08:44:00,0.69637,0.69637,0.69575,0.69575,143800001.0
2005-08-19 08:45:00,0.69643,0.69665,0.69603,0.69621,141300000.0
2005-08-19 08:46:00,0.6963,0.69648,0.69612,0.69633,160199998.0
2005-08-19 08:47:00,0.69642,0.69659,0.69619,0.69646,95700001.0
2005-08-19 08:48:00,0.69647,0.69658,0.69617,0.69635,69699999.0
2005-08-19 08:49:00,0.69607,0.69635,0.69596,0.69608,122299999.0
2005-08-19 08:50:00,0.69615,0.6964,0.69607,0.69628,81100000.0
2005-08-19 08:51:00,0.69619,0.69642,0.69596,0.6962,164900000.0
2005-08-19 08:52:00,0.69617,0.69703,0.69608,0.69679,113199999.0
2005-08-19 08:53:00,0.69654,0.69666,0.69628,0.69654,160600001.0
2005-08-19 08:54:00,0.69628,0.69656,0.69615,0.69643,106200000.0
2005-08-19 08:55:00,0.69658,0.6967,0.69611,0.69615,46800000.0
2005-08-19 08:56:00,0.69618,0.69636,0.69593,0.69593,158199995.0
2005-08-19 08:57:00,0.69625,0.69633,0.69596,0.69624,142500000.0
2005-08-19 08:58:00,0.69642,0.69644,0.69598,0.69598,146600001.0
2005-08-19 08:59:00,0.69584,0.69619,0.69584,0.69594,75700000.0
2005-08-19 09:00:00,0.69591,0.69613,0.69581,0.69606,114999999.0
2005-08-19 09:01:00,0.69607,0.69626,0.6959,0.69625,94599998.0
2005-08-19 09:02:00,0.69596,0.69627,0.69592,0.6962,66300001.0
2005-08-19 09:03:00,0.69616,0.69635,0.69595,0.69627,89800001.0
2005-08-19 09:04:00,0.6964,0.6964,0.69592,0.69598,73999999.0
2005-08-19 09:05:00,0.69586,0.69622,0.69579,0.69615,120399999.0
2005-08-19 09:06:00,0.69626,0.69634,0.69603,0.69609,100600001.0
2005-08-19 09:07:00,0.69613,0.69663,0.69607,0.69649,91600000.0
2005-08-19 09:08:00,0.69638,0.69665,0.69609,0.69665,76300000.0
2005-08-19 09:09:00,0.69618,0.69637,0.69605,0.69626,110000000.0
2005-08-19 09:10:00,0.6962,0.69633,0.69582,0.69615,134199999.0
2005-08-19 09:11:00,0.69575,0.69598,0.6952,0.69581,141199999.0
2005-08-19 09:12:00,0.6955,0.69569,0.69513,0.69522,76399999.0
2005-08-19 09:13:00,0.69587,0.69616,0.69577,0.69616,78500000.0
2005-08-19 09:14:00,0.69598,0.6964,0.69569,0.69612,97899999.0
2005-08-19 09:15:00,0.69615,0.69635,0.69563,0.69565,91399999.0
2005-08-19 09:16:00,0.69587,0.69598,0.69546,0.69553,109300000.0
2005-08-19 09:17:00,0.69559,0.69573,0.69516,0.69516,117000002.0
2005-08-19 09:18:00,0.69556,0.69567,0.69499,0.69515,74200000.0
2005-08-19 09:19:00,0.69473,0.6954,0.69468,0.69506,101299999.0
2005-08-19 09:20:00,0.6949,0.6954,0.69483,0.6954,102300000.0
2005-08-19 09:21:00,0.69549,0.6957,0.69499,0.69553,97099998.0
2005-08-19 09:22:00,0.69535,0.6956,0.69523,0.6956,85200000.0
2005-08-19 09:23:00,0.69545,0.69547,0.69484,0.695,117200000.0
2005-08-19 09:24:00,0.69494,0.69516,0.69481,0.69509,139100000.0
2005-08-19 09:25:00,0.69458,0.69499,0.69443,0.69494,87199999.0
2005-08-19 09:26:00,0.69489,0.69489,0.69445,0.6946,60700000.0
2005-08-19 09:27:00,0.69458,0.69505,0.69452,0.6946,144399999.0
2005-08-19 09:28:00,0.69456,0.69505,0.69442,0.69462,157399997.0
2005-08-19 09:29:00,0.69464,0.69485,0.69437,0.69443,93700001.0
2005-08-19 09:30:00,0.69458,0.6951,0.69438,0.6951,71700000.0
2005-08-19 09:31:00,0.6947,0.69538,0.69463,0.69538,101199998.0
2005-08-19 09:32:00,0.69532,0.69536,0.69457,0.69457,34400000.0
2005-08-19 09:33:00,0.69443,0.69498,0.69443,0.6948,134700001.0
2005-08-19 09:34:00,0.6948,0.69513,0.69459,0.69488,132700000.0
2005-08-19 09:35:00,0.69489,0.69493,0.69449,0.69492,122499999.0
2005-08-19 09:36:00,0.69458,0.69494,0.69441,0.69454,178300000.0
2005-08-19 09:37:00,0.6946,0.69482,0.69454,0.69482,128200001.0
2005-08-19 09:38:00,0.69464,0.69478,0.69425,0.69425,75800000.0
2005-08-19 09:39:00,0.69472,0.69484,0.69414,0.69434,163200000.0
2005-08-19 09:40:00,0.69425,0.69463,0.694,0.69418,125700002.0
2005-08-19 09:41:00,0.69395,0.69442,0.6939,0.69422,106799999.0
2005-08-19 09:42:00,0.69426,0.69456,0.69405,0.69425,141599999.0
2005-08-19 09:43:00,0.69413,0.69457,0.69409,0.69444,105099998.0
2005-08-19 09:44:00,0.69452,0.69465,0.69416,0.69445,107499999.0
2005-08-19 09:45:00,0.69442,0.69451,0.69406,0.69435,165800003.0
2005-08-19 09:46:00,0.69455,0.69465,0.69442,0.69462,75000000.0
2005-08-19 09:47:00,0.69462,0.69466,0.69427,0.69443,80500000.0
2005-08-19 09:48:00,0.69416,0.69459,0.69406,0.69441,96399999.0
2005-08-19 09:49:00,0.69424,0.69448,0.6941,0.6943,80500001.0
2005-08-19 09:50:00,0.6942,0.6942,0.69396,0.69399,137600003.0
2005-08-19 09:51:00,0.69411,0.69429,0.69403,0.69428,109300000.0
2005-08-19 09:52:00,0.69432,0.69444,0.69398,0.69398,46100001.0
2005-08-19 09:53:00,0.69416,0.69433,0.69399,0.69407,92600000.0
2005-08-19 09:54:00,0.69398,0.69418,0.69389,0.69398,111400000.0
2005-08-19 09:55:00,0.69406,0.69421,0.6938,0.69402,105200000.0
2005-08-19 09:56:00,0.69386,0.69423,0.69379,0.69409,138700002.0
2005-08-19 09:57:00,0.6937,0.69396,0.69365,0.69394,103299997.0
2005-08-19 09:58:00,0.69378,0.69398,0.69368,0.69387,132300000.0
2005-08-19 09:59:00,0.69369,0.69418,0.69369,0.69407,82000000.0
2005-08-19 10:00:00,0.69442,0.69468,0.69379,0.69385,82700000.0
2005-08-19 10:01:00,0.69379,0.69404,0.69372,0.69378,107500001.0
2005-08-19 10:02:00,0.6939,0.69419,0.69386,0.69407,96799999.0
2005-08-19 10:03:00,0.69426,0.69443,0.69407,0.69443,98799999.0
2005-08-19 10:04:00,0.69427,0.69438,0.69399,0.6941,91299999.0
2005-08-19 10:05:00,0.6939,0.6941,0.69358,0.69358,75200001.0
2005-08-19 10:06:00,0.69373,0.69416,0.69361,0.69379,131300001.0
2005-08-19 10:07:00,0.69345,0.69377,0.69328,0.69368,117500003.0
2005-08-19 10:08:00,0.69327,0.6934,0.69307,0.69331,162400000.0
2005-08-19 10:09:00,0.69319,0.6933,0.69269,0.69301,115100001.0
2005-08-19 10:10:00,0.69293,0.69369,0.69282,0.69327,119800000.0
2005-08-19 10:11:00,0.69316,0.69321,0.69293,0.69293,127700000.0
2005-08-19 10:12:00,0.69303,0.69331,0.69278,0.6931,151699999.0
2005-08-19 10:13:00,0.69326,0.69341,0.69304,0.69328,74000000.0
2005-08-19 10:14:00,0.69321,0.69325,0.693,0.69301,92699999.0
2005-08-19 10:15:00,0.69345,0.69358,0.693,0.6933,53900000.0
2005-08-19 10:16:00,0.69345,0.69366,0.69324,0.69342,69799999.0
2005-08-19 10:17:00,0.69329,0.69397,0.69329,0.69397,179900003.0
2005-08-19 10:18:00,0.69379,0.69399,0.69332,0.69358,97199998.0
2005-08-19 10:19:00,0.69384,0.69422,0.69366,0.69401,97300000.0
2005-08-19 10:20:00,0.69417,0.69428,0.69365,0.69383,90899999.0
2005-08-19 10:21:00,0.69378,0.69432,0.69371,0.69425,70999999.0
2005-08-19 10:22:00,0.69406,0.69474,0.69406,0.6947,125999998.0
2005-08-19 10:23:00,0.69458,0.69524,0.69448,0.69469,139099999.0
2005-08-19 10:24:00,0.69522,0.69527,0.69477,0.69487,83800000.0
2005-08-19 10:25:00,0.69471,0.69529,0.69467,0.69527,106600001.0
2005-08-19 10:26:00,0.6949,0.69514,0.69436,0.69496,105299999.0
2005-08-19 10:27:00,0.69493,0.69513,0.69487,0.69512,86200000.0
2005-08-19 10:28:00,0.69482,0.69529,0.69482,0.69507,153299999.0
2005-08-19 10:29:00,0.69475,0.69517,0.69471,0.69487,87800000.0
2005-08-19 10:30:00,0.69499,0.69499,0.6942,0.69449,71600000.0
2005-08-19 10:31:00,0.69464,0.69468,0.69435,0.69462,66499999.0
2005-08-19 10:32:00,0.69456,0.69462,0.69435,0.69443,162799999.0
2005-08-19 10:33:00,0.69426,0.69472,0.69426,0.69436,117299999.0
2005-08-19 10:34:00,0.69396,0.69433,0.69381,0.69433,108800001.0
2005-08-19 10:35:00,0.69418,0.69456,0.69418,0.69437,106800002.0
2005-08-19 10:36:00,0.69406,0.69444,0.69403,0.69412,142200000.0
2005-08-19 10:37:00,0.69399,0.6944,0.69399,0.6944,106500000.0
2005-08-19 10:38:00,0.69434,0.69442,0.6938,0.69384,136799998.0
2005-08-19 10:39:00,0.69393,0.69417,0.69393,0.69406,81799998.0
2005-08-19 10:40:00,0.69406,0.69445,0.69394,0.6944,90699999.0
2005-08-19 10:41:00,0.69415,0.69447,0.69409,0.69423,70400000.0
2005-08-19 10:42:00,0.69418,0.69454,0.69418,0.69427,118400000.0
2005-08-19 10:43:00,0.69428,0.69446,0.69426,0.69442,86899999.0
2005-08-19 10:44:00,0.69472,0.69474,0.6942,0.69472,77300000.0
2005-08-19 10:45:00,0.69471,0.69471,0.69448,0.69468,140499999.0
2005-08-19 10:46:00,0.69451,0.69453,0.69432,0.6944,143900001.0
2005-08-19 10:47:00,0.69416,0.69469,0.69413,0.69445,104900001.0
2005-08-19 10:48:00,0.69436,0.69444,0.69406,0.69438,134200001.0
2005-08-19 10:49:00,0.69457,0.69457,0.69397,0.69397,104099998.0
2005-08-19 10:50:00,0.69394,0.69448,0.69387,0.69448,93499998.0
2005-08-19 10:51:00,0.69427,0.69458,0.69427,0.69458,22600000.0
2005-08-19 10:52:00,0.69438,0.69461,0.69425,0.69439,54999999.0
2005-08-19 10:53:00,0.69454,0.69463,0.69406,0.69442,102400001.0
2005-08-19 10:54:00,0.69429,0.69447,0.69421,0.69431,112099998.0
2005-08-19 10:55:00,0.69408,0.69462,0.69408,0.69457,98400001.0
2005-08-19 10:56:00,0.69438,0.69475,0.69426,0.69444,167000004.0
2005-08-19 10:57:00,0.69449,0.69465,0.69424,0.6944,131399999.0
2005-08-19 10:58:00,0.69434,0.69468,0.69423,0.69447,162700001.0
2005-08-19 10:59:00,0.69431,0.69458,0.69425,0.69439,96999999.0
2005-08-19 11:00:00,0.69432,0.69493,0.69432,0.69462,96399998.0
2005-08-19 11:01:00,0.69459,0.69472,0.6943,0.69454,76500000.0
2005-08-19 11:02:00,0.69449,0.69483,0.69442,0.69468,85999999.0
2005-08-19 11:03:00,0.69469,0.69509,0.69469,0.69478,87300000.0
2005-08-19 11:04:00,0.69476,0.69524,0.69457,0.69491,122999998.0
2005-08-19 11:05:00,0.69483,0.69536,0.69473,0.69522,94499999.0
2005-08-19 11:06:00,0.69501,0.69636,0.695,0.69625,93199999.0
2005-08-19 11:07:00,0.69643,0.69643,0.69567,0.69577,85500001.0
2005-08-19 11:08:00,0.69587,0.69596,0.69532,0.69541,83600000.0
2005-08-19 11:09:00,0.69551,0.69594,0.69532,0.69544,165799998.0
2005-08-19 11:10:00,0.69508,0.69551,0.69508,0.69538,101500000.0
2005-08-19 11:11:00,0.6954,0.6956,0.69529,0.69539,108600001.0
2005-08-19 11:12:00,0.69553,0.69557,0.69537,0.69557,79300000.0
2005-08-19 11:13:00,0.69563,0.69568,0.69529,0.69564,128399999.0
2005-08-19 11:14:00,0.69568,0.69618,0.69524,0.69524,147699999.0
2005-08-19 11:15:00,0.69547,0.69551,0.69511,0.69527,95099999.0
2005-08-19 11:16:00,0.69491,0.69544,0.69471,0.69512,113900001.0
2005-08-19 11:17:00,0.69509,0.69524,0.69483,0.69516,97500000.0
2005-08-19 11:18:00,0.6955,0.69556,0.695,0.695,119400000.0
2005-08-19 11:19:00,0.69479,0.69575,0.69479,0.69534,88100001.0
2005-08-19 11:20:00,0.6953,0.69555,0.69516,0.69531,74800002.0
2005-08-19 11:21:00,0.69582,0.69584,0.69526,0.6954,95200000.0
2005-08-19 11:22:00,0.69513,0.69559,0.69513,0.69549,139999998.0
2005-08-19 11:23:00,0.69545,0.69569,0.69523,0.69563,94899997.0
2005-08-19 11:24:00,0.69564,0.69576,0.69533,0.69561,160800002.0
2005-08-19 11:25:00,0.69547,0.69569,0.69532,0.69561,93600000.0
2005-08-19 11:26:00,0.69576,0.69586,0.69547,0.69563,108400000.0
2005-08-19 11:27:00,0.69594,0.69609,0.6956,0.69571,121000000.0
2005-08-19 11:28:00,0.69581,0.69617,0.69571,0.69609,93100000.0
2005-08-19 11:29:00,0.69588,0.69606,0.69572,0.69572,80900000.0
2005-08-19 11:30:00,0.69568,0.69594,0.69566,0.69594,63600000.0
2005-08-19 11:31:00,0.69583,0.69594,0.69529,0.69529,78000000.0
2005-08-19 11:32:00,0.69542,0.69573,0.69535,0.69563,110000004.0
2005-08-19 11:33:00,0.6957,0.69594,0.69553,0.6956,122800000.0
2005-08-19 11:34:00,0.69583,0.69595,0.6956,0.69589,106800000.0
2005-08-19 11:35:00,0.69604,0.6961,0.69572,0.69573,55699999.0
2005-08-19 11:36:00,0.69566,0.69594,0.69564,0.69591,107500000.0
2005-08-19 11:37:00,0.69601,0.69609,0.69564,0.69575,117900002.0
2005-08-19 11:38:00,0.69595,0.69602,0.69572,0.6958,160000001.0
2005-08-19 11:39:00,0.69599,0.69599,0.69569,0.69575,117399999.0
2005-08-19 11:40:00,0.69569,0.696,0.69569,0.69595,60600000.0
2005-08-19 11:41:00,0.6959,0.69602,0.69577,0.69595,202899999.0
2005-08-19 11:42:00,0.69593,0.69609,0.69576,0.69593,133200001.0
2005-08-19 11:43:00,0.69591,0.69598,0.69576,0.69587,109999998.0
2005-08-19 11:44:00,0.69605,0.69615,0.69569,0.696,88400000.0
2005-08-19 11:45:00,0.69575,0.69597,0.69574,0.69576,69200000.0
2005-08-19 11:46:00,0.69581,0.69597,0.69568,0.6957,86100000.0
2005-08-19 11:47:00,0.69572,0.69594,0.69572,0.69581,105499999.0
2005-08-19 11:48:00,0.69592,0.69605,0.69585,0.69587,115900002.0
2005-08-19 11:49:00,0.69595,0.69622,0.69585,0.69622,127300001.0
2005-08-19 11:50:00,0.69597,0.69609,0.69561,0.69565,90299999.0
2005-08-19 11:51:00,0.69566,0.6961,0.69565,0.69571,163200001.0
2005-08-19 11:52:00,0.6957,0.69594,0.69559,0.69594,108300001.0
2005-08-19 11:53:00,0.69591,0.69597,0.69571,0.69592,80400001.0
2005-08-19 11:54:00,0.69597,0.69597,0.69525,0.6954,110300000.0
2005-08-19 11:55:00,0.69553,0.6956,0.69537,0.69558,78500000.0
2005-08-19 11:56:00,0.6955,0.69585,0.69542,0.6957,103400001.0
2005-08-19 11:57:00,0.69555,0.69574,0.69538,0.69564,69200000.0
2005-08-19 11:58:00,0.69546,0.69564,0.69529,0.69539,196900001.0
2005-08-19 11:59:00,0.6954,0.69563,0.69524,0.69553,137100000.0
2005-08-19 12:00:00,0.69537,0.69557,0.69527,0.69548,55700000.0
2005-08-19 12:01:00,0.69552,0.6956,0.6951,0.69546,120999999.0
2005-08-19 12:02:00,0.69555,0.6956,0.69418,0.69423,85600000.0
2005-08-19 12:03:00,0.69512,0.69525,0.69432,0.69476,139900001.0
2005-08-19 12:04:00,0.69494,0.69504,0.69434,0.69457,104800000.0
2005-08-19 12:05:00,0.6947,0.6947,0.69413,0.69451,52300001.0
2005-08-19 12:06:00,0.69457,0.69469,0.69414,0.69438,111400000.0
2005-08-19 12:07:00,0.69451,0.69451,0.69403,0.69422,85100000.0
2005-08-19 12:08:00,0.69383,0.69444,0.69382,0.6944,53700000.0
2005-08-19 12:09:00,0.6944,0.69463,0.69418,0.69442,104000001.0
2005-08-19 12:10:00,0.6941,0.69434,0.694,0.69428,65100000.0
2005-08-19 12:11:00,0.69411,0.69435,0.69407,0.69408,114900001.0
2005-08-19 12:12:00,0.69415,0.69448,0.69392,0.69447,96200000.0
2005-08-19 12:13:00,0.69417,0.6944,0.69404,0.69436,87600000.0
2005-08-19 12:14:00,0.69425,0.69455,0.69415,0.69442,125800001.0
2005-08-19 12:15:00,0.69398,0.69448,0.69398,0.69443,88400001.0
2005-08-19 12:16:00,0.69434,0.69438,0.69412,0.69428,69299999.0
2005-08-19 12:17:00,0.69421,0.6943,0.69406,0.69426,76299999.0
2005-08-19 12:18:00,0.69427,0.69427,0.69402,0.69405,75299999.0
2005-08-19 12:19:00,0.69404,0.69428,0.69403,0.69423,105900000.0
2005-08-19 12:20:00,0.69442,0.69449,0.69397,0.69397,117600001.0
2005-08-19 12:21:00,0.69423,0.69447,0.69392,0.69416,108100000.0
2005-08-19 12:22:00,0.69435,0.69441,0.69404,0.69404,66800001.0
2005-08-19 12:23:00,0.69405,0.69433,0.69405,0.69417,110100000.0
2005-08-19 12:24:00,0.69424,0.69424,0.69384,0.69405,61200000.0
2005-08-19 12:25:00,0.69376,0.69433,0.6937,0.69429,152200000.0
2005-08-19 12:26:00,0.69402,0.69421,0.69382,0.69403,107100002.0
2005-08-19 12:27:00,0.694,0.69411,0.69369,0.69375,57499999.0
2005-08-19 12:28:00,0.69389,0.69405,0.6938,0.6938,148500001.0
2005-08-19 12:29:00,0.69389,0.69401,0.69389,0.69401,34199999.0
2005-08-19 12:30:00,0.69385,0.69399,0.69373,0.69384,112199999.0
2005-08-19 12:31:00,0.69388,0.69414,0.6936,0.69385,68400000.0
2005-08-19 12:32:00,0.69437,0.69437,0.6938,0.69416,127699999.0
2005-08-19 12:33:00,0.69417,0.69417,0.69377,0.69377,71099999.0
2005-08-19 12:34:00,0.69382,0.69404,0.69382,0.6939,113100000.0
2005-08-19 12:35:00,0.69398,0.69412,0.69379,0.69387,136399999.0
2005-08-19 12:36:00,0.69385,0.69412,0.69367,0.69374,78599999.0
2005-08-19 12:37:00,0.6934,0.69384,0.6934,0.69379,48800000.0
2005-08-19 12:38:00,0.69396,0.69415,0.69382,0.69413,71399999.0
2005-08-19 12:39:00,0.69413,0.69432,0.69405,0.69432,60300000.0
2005-08-19 12:40:00,0.69429,0.69445,0.69378,0.69425,84699999.0
2005-08-19 12:41:00,0.69441,0.69456,0.69405,0.69435,134600003.0
2005-08-19 12:42:00,0.69428,0.69477,0.69428,0.69447,144799999.0
2005-08-19 12:43:00,0.69446,0.69478,0.69437,0.69447,121600001.0
2005-08-19 12:44:00,0.69435,0.69468,0.69431,0.69454,93899999.0
2005-08-19 12:45:00,0.6946,0.69462,0.69442,0.69455,142700002.0
2005-08-19 12:46:00,0.69458,0.69493,0.69436,0.69493,92500000.0
2005-08-19 12:47:00,0.69481,0.69483,0.69457,0.69477,74499999.0
2005-08-19 12:48:00,0.69478,0.69496,0.6947,0.69478,94899999.0
2005-08-19 12:49:00,0.69481,0.69492,0.69472,0.69477,119299999.0
2005-08-19 12:50:00,0.69474,0.6953,0.69474,0.69503,99899999.0
2005-08-19 12:51:00,0.69525,0.69525,0.69471,0.69504,91499999.0
2005-08-19 12:52:00,0.69493,0.69512,0.69482,0.69493,96500000.0
2005-08-19 12:53:00,0.69469,0.69513,0.69469,0.69496,71200000.0
2005-08-19 12:54:00,0.69463,0.69494,0.69456,0.69457,106099998.0
2005-08-19 12:55:00,0.6945,0.69512,0.6945,0.69512,125400000.0
2005-08-19 12:56:00,0.69522,0.69528,0.69476,0.69507,177799996.0
2005-08-19 12:57:00,0.6949,0.69516,0.6948,0.69507,54700000.0
2005-08-19 12:58:00,0.69492,0.69515,0.69477,0.69482,78200001.0
2005-08-19 12:59:00,0.69514,0.69514,0.69468,0.6948,84100001.0
2005-08-19 13:00:00,0.69472,0.69509,0.69472,0.69492,131000003.0
2005-08-19 13:01:00,0.69501,0.69506,0.69482,0.69493,75600000.0
2005-08-19 13:02:00,0.69473,0.69526,0.69466,0.69489,122399999.0
2005-08-19 13:03:00,0.69504,0.69515,0.69474,0.69488,87100000.0
2005-08-19 13:04:00,0.69479,0.69488,0.6946,0.69486,108400000.0
2005-08-19 13:05:00,0.69492,0.69492,0.69424,0.69451,115100000.0
2005-08-19 13:06:00,0.69476,0.69479,0.69426,0.69426,80900000.0
2005-08-19 13:07:00,0.69438,0.69472,0.69438,0.69446,93200001.0
2005-08-19 13:08:00,0.69428,0.69509,0.69427,0.69453,99500000.0
2005-08-19 13:09:00,0.69462,0.69469,0.69416,0.69432,117900000.0
2005-08-19 13:10:00,0.69458,0.69481,0.69434,0.69466,168600003.0
2005-08-19 13:11:00,0.69451,0.69478,0.6944,0.69464,106099997.0
2005-08-19 13:12:00,0.69464,0.6947,0.69442,0.69468,97099996.0
2005-08-19 13:13:00,0.69426,0.69458,0.69422,0.69458,72400001.0
2005-08-19 13:14:00,0.69431,0.69462,0.69427,0.6945,105499999.0
2005-08-19 13:15:00,0.69444,0.69464,0.69434,0.69434,92800000.0
2005-08-19 13:16:00,0.69433,0.6949,0.69433,0.69453,97200000.0
2005-08-19 13:17:00,0.69475,0.69491,0.69454,0.6947,106800000.0
2005-08-19 13:18:00,0.69478,0.69496,0.69433,0.69433,66900000.0
2005-08-19 13:19:00,0.69441,0.69468,0.69436,0.69468,79799999.0
2005-08-19 13:20:00,0.69473,0.69515,0.69451,0.69497,107400000.0
2005-08-19 13:21:00,0.69474,0.69489,0.69457,0.69457,113899996.0
2005-08-19 13:22:00,0.69476,0.69483,0.69441,0.69458,134500001.0
2005-08-19 13:23:00,0.69466,0.69485,0.69444,0.69476,169099997.0
2005-08-19 13:24:00,0.6948,0.69501,0.6945,0.69476,126899998.0
2005-08-19 13:25:00,0.69473,0.6948,0.69455,0.6946,174699998.0
2005-08-19 13:26:00,0.69452,0.69474,0.69443,0.69474,115700001.0
2005-08-19 13:27:00,0.69446,0.69513,0.69439,0.69513,108400000.0
2005-08-19 13:28:00,0.69512,0.69512,0.69455,0.69477,122599998.0
2005-08-19 13:29:00,0.69459,0.69467,0.69445,0.69456,111100000.0
2005-08-19 13:30:00,0.69435,0.69473,0.69435,0.69452,84400000.0
2005-08-19 13:31:00,0.69447,0.69486,0.69431,0.69486,98799999.0
2005-08-19 13:32:00,0.6948,0.69498,0.69459,0.6948,80400001.0
2005-08-19 13:33:00,0.69515,0.69525,0.69482,0.69496,104600001.0
2005-08-19 13:34:00,0.69496,0.69529,0.6949,0.69523,97999998.0
2005-08-19 13:35:00,0.69514,0.69542,0.69499,0.69514,94200000.0
2005-08-19 13:36:00,0.69507,0.69571,0.69507,0.69562,125200000.0
2005-08-19 13:37:00,0.69556,0.69556,0.69516,0.69544,127400001.0
2005-08-19 13:38:00,0.69552,0.69552,0.69517,0.69552,102200000.0
2005-08-19 13:39:00,0.69549,0.69553,0.69507,0.69512,95499999.0
2005-08-19 13:40:00,0.69541,0.69543,0.69508,0.69512,121000001.0
2005-08-19 13:41:00,0.69522,0.69559,0.69519,0.69534,126299999.0
2005-08-19 13:42:00,0.69512,0.69541,0.69502,0.69514,96800001.0
2005-08-19 13:43:00,0.69507,0.69545,0.69501,0.69529,141900001.0
2005-08-19 13:44:00,0.69512,0.69529,0.69481,0.69529,122399999.0
2005-08-19 13:45:00,0.69547,0.6955,0.69502,0.69526,95500002.0
2005-08-19 13:46:00,0.6953,0.69548,0.69481,0.69528,102100000.0
2005-08-19 13:47:00,0.69516,0.69516,0.69488,0.69488,109300001.0
2005-08-19 13:48:00,0.69473,0.69526,0.69466,0.69498,127199999.0
2005-08-19 13:49:00,0.69471,0.69497,0.69446,0.69487,178300002.0
2005-08-19 13:50:00,0.69463,0.69498,0.69463,0.69472,108499999.0
2005-08-19 13:51:00,0.69463,0.69495,0.69461,0.6949,123500000.0
2005-08-19 13:52:00,0.69495,0.69509,0.69468,0.6949,90099998.0
2005-08-19 13:53:00,0.69471,0.69478,0.69445,0.69445,105900000.0
2005-08-19 13:54:00,0.69462,0.69499,0.69462,0.69484,57000000.0
2005-08-19 13:55:00,0.6947,0.69493,0.69459,0.69459,105100000.0
2005-08-19 13:56:00,0.69441,0.69484,0.69441,0.6945,67700000.0
2005-08-19 13:57:00,0.69482,0.69484,0.69424,0.69428,68100000.0
2005-08-19 13:58:00,0.6944,0.69457,0.69426,0.69432,84399999.0
2005-08-19 13:59:00,0.6942,0.69464,0.6942,0.69443,66000000.0
2005-08-19 14:00:00,0.69442,0.69456,0.69398,0.69416,120399999.0
2005-08-19 14:01:00,0.69416,0.69449,0.69415,0.69434,127099999.0
2005-08-19 14:02:00,0.6944,0.69449,0.69412,0.69435,107600001.0
2005-08-19 14:03:00,0.69423,0.6947,0.69423,0.69431,160899998.0
2005-08-19 14:04:00,0.69417,0.69453,0.69413,0.69453,42000000.0
2005-08-19 14:05:00,0.69447,0.6947,0.69423,0.69442,135000001.0
2005-08-19 14:06:00,0.69413,0.69451,0.69391,0.69438,73200000.0
2005-08-19 14:07:00,0.69393,0.69456,0.69391,0.69434,103600000.0
2005-08-19 14:08:00,0.69438,0.69455,0.69409,0.69455,126600001.0
2005-08-19 14:09:00,0.69436,0.6945,0.69418,0.69447,130799998.0
2005-08-19 14:10:00,0.69436,0.6945,0.69409,0.69417,147399997.0
2005-08-19 14:11:00,0.69415,0.69462,0.6941,0.69443,122399999.0
2005-08-19 14:12:00,0.69428,0.69452,0.69411,0.69432,125600001.0
2005-08-19 14:13:00,0.6946,0.69469,0.69381,0.69396,123199999.0
2005-08-19 14:14:00,0.69407,0.69414,0.69362,0.69362,138600002.0
2005-08-19 14:15:00,0.69361,0.69405,0.69354,0.69405,85000001.0
2005-08-19 14:16:00,0.694,0.69405,0.69369,0.69369,94100000.0
2005-08-19 14:17:00,0.69363,0.69394,0.69357,0.69386,67100000.0
2005-08-19 14:18:00,0.69353,0.69393,0.69347,0.69369,94500000.0
2005-08-19 14:19:00,0.69356,0.69377,0.69338,0.69345,116500000.0
2005-08-19 14:20:00,0.69353,0.69395,0.69351,0.69395,109699999.0
2005-08-19 14:21:00,0.69345,0.69363,0.69325,0.69325,154200001.0
2005-08-19 14:22:00,0.69311,0.69373,0.69308,0.69351,141400002.0
2005-08-19 14:23:00,0.69336,0.69365,0.69328,0.69339,69000000.0
2005-08-19 14:24:00,0.6936,0.69388,0.6936,0.69367,97600001.0
2005-08-19 14:25:00,0.69372,0.69378,0.69347,0.69353,123500000.0
2005-08-19 14:26:00,0.69336,0.69413,0.69336,0.69387,146599999.0
2005-08-19 14:27:00,0.69372,0.69389,0.69359,0.69374,128299999.0
2005-08-19 14:28:00,0.69382,0.69386,0.6935,0.69358,139899999.0
2005-08-19 14:29:00,0.69341,0.69375,0.69321,0.69362,130600001.0
2005-08-19 14:30:00,0.69348,0.69363,0.69319,0.69327,93400001.0
2005-08-19 14:31:00,0.693,0.69333,0.69285,0.6931,138100000.0
2005-08-19 14:32:00,0.69312,0.69331,0.69274,0.69285,91500000.0
2005-08-19 14:33:00,0.69279,0.69324,0.69278,0.69321,185799997.0
2005-08-19 14:34:00,0.69331,0.69335,0.69258,0.69283,93600000.0
2005-08-19 14:35:00,0.69296,0.69317,0.69277,0.69282,156400000.0
2005-08-19 14:36:00,0.6927,0.69322,0.6927,0.69312,79199999.0
2005-08-19 14:37:00,0.69305,0.69334,0.69295,0.69325,128300000.0
2005-08-19 14:38:00,0.69291,0.69322,0.69282,0.69309,110799999.0
2005-08-19 14:39:00,0.69287,0.69323,0.69286,0.69297,142699998.0
2005-08-19 14:40:00,0.69311,0.69313,0.6928,0.69291,79700002.0
2005-08-19 14:41:00,0.69299,0.69302,0.69251,0.69251,90900001.0
2005-08-19 14:42:00,0.69258,0.69306,0.69258,0.69277,114000001.0
2005-08-19 14:43:00,0.69282,0.69313,0.69269,0.6927,100000000.0
2005-08-19 14:44:00,0.6926,0.69334,0.6926,0.69334,89399997.0
2005-08-19 14:45:00,0.69307,0.69326,0.69282,0.69309,113799999.0
2005-08-19 14:46:00,0.69329,0.69333,0.69287,0.69316,155099998.0
2005-08-19 14:47:00,0.69333,0.69339,0.69283,0.69293,108699999.0
2005-08-19 14:48:00,0.69282,0.69329,0.69282,0.69328,68800001.0
2005-08-19 14:49:00,0.69338,0.69347,0.69311,0.6932,101199999.0
2005-08-19 14:50:00,0.69333,0.69333,0.69307,0.69314,114900003.0
2005-08-19 14:51:00,0.69304,0.69338,0.69285,0.69336,130500002.0
2005-08-19 14:52:00,0.69335,0.69335,0.69289,0.69293,125800000.0
2005-08-19 14:53:00,0.69288,0.69333,0.69288,0.69315,174699999.0
2005-08-19 14:54:00,0.69331,0.69347,0.69302,0.69312,78799999.0
2005-08-19 14:55:00,0.69304,0.69356,0.69303,0.69352,68600001.0
2005-08-19 14:56:00,0.69316,0.69343,0.69301,0.69308,121900002.0
2005-08-19 14:57:00,0.69307,0.6933,0.69306,0.69322,114599998.0
2005-08-19 14:58:00,0.69307,0.69336,0.6929,0.69311,77500001.0
2005-08-19 14:59:00,0.69298,0.6933,0.69287,0.69319,103199999.0
2005-08-19 15:00:00,0.69334,0.69337,0.69315,0.69336,80699999.0
2005-08-19 15:01:00,0.69318,0.69355,0.69305,0.69348,75100000.0
2005-08-19 15:02:00,0.6937,0.69386,0.69347,0.69374,62099999.0
2005-08-19 15:03:00,0.69402,0.69408,0.69357,0.69368,62200000.0
2005-08-19 15:04:00,0.69364,0.69386,0.6935,0.69376,87300001.0
2005-08-19 15:05:00,0.6937,0.69379,0.69326,0.69326,132599999.0
2005-08-19 15:06:00,0.69339,0.69354,0.69327,0.69341,109000001.0
2005-08-19 15:07:00,0.69354,0.69364,0.69313,0.69326,81500000.0
2005-08-19 15:08:00,0.69355,0.69358,0.69315,0.69315,186300001.0
2005-08-19 15:09:00,0.69359,0.69362,0.69305,0.69307,115600000.0
2005-08-19 15:10:00,0.6934,0.69349,0.69299,0.6931,124799999.0
2005-08-19 15:11:00,0.69311,0.69337,0.69295,0.69337,114799999.0
2005-08-19 15:12:00,0.69325,0.69331,0.693,0.69301,97199998.0
2005-08-19 15:13:00,0.69304,0.69324,0.69291,0.69321,160000002.0
2005-08-19 15:14:00,0.69336,0.69338,0.69296,0.69303,93599999.0
2005-08-19 15:15:00,0.6932,0.69348,0.69316,0.69343,79600001.0
2005-08-19 15:16:00,0.69325,0.69337,0.693,0.69316,125000000.0
2005-08-19 15:17:00,0.69342,0.69342,0.693,0.69302,91000000.0
2005-08-19 15:18:00,0.69293,0.69362,0.69282,0.69322,161899997.0
2005-08-19 15:19:00,0.69298,0.69323,0.69288,0.69315,124399999.0
2005-08-19 15:20:00,0.69298,0.69333,0.69287,0.6932,116299998.0
2005-08-19 15:21:00,0.6933,0.69332,0.69241,0.69241,72800000.0
2005-08-19 15:22:00,0.69239,0.69299,0.69239,0.69286,139399995.0
2005-08-19 15:23:00,0.69297,0.69297,0.6923,0.6923,83699998.0
2005-08-19 15:24:00,0.69235,0.69295,0.69235,0.69294,189199998.0
2005-08-19 15:25:00,0.69293,0.69337,0.6927,0.693,179700001.0
2005-08-19 15:26:00,0.69285,0.69325,0.69285,0.69322,95199998.0
2005-08-19 15:27:00,0.69314,0.69335,0.69293,0.69297,78000000.0
2005-08-19 15:28:00,0.69303,0.69321,0.69269,0.69284,131600000.0
2005-08-19 15:29:00,0.69287,0.6931,0.69273,0.69273,97400000.0
2005-08-19 15:30:00,0.69292,0.69318,0.69292,0.69295,100700000.0
2005-08-19 15:31:00,0.69297,0.69326,0.6928,0.69282,163199998.0
2005-08-19 15:32:00,0.69278,0.69313,0.69272,0.69299,110900000.0
2005-08-19 15:33:00,0.69312,0.6934,0.69299,0.69329,138299998.0
2005-08-19 15:34:00,0.69329,0.69344,0.69301,0.69322,107000000.0
2005-08-19 15:35:00,0.69332,0.69345,0.69317,0.69317,98199998.0
2005-08-19 15:36:00,0.69348,0.69349,0.69305,0.69342,146200001.0
2005-08-19 15:37:00,0.69329,0.69347,0.69302,0.69315,98799999.0
2005-08-19 15:38:00,0.693,0.69325,0.69281,0.69281,132200000.0
2005-08-19 15:39:00,0.69298,0.69319,0.69282,0.69292,74299999.0
2005-08-19 15:40:00,0.6935,0.6935,0.69286,0.69299,54799999.0
2005-08-19 15:41:00,0.69349,0.69349,0.693,0.693,138899997.0
2005-08-19 15:42:00,0.6934,0.69349,0.69307,0.69333,129100001.0
2005-08-19 15:43:00,0.69354,0.69359,0.69321,0.69348,114200000.0
2005-08-19 15:44:00,0.69345,0.69361,0.69329,0.69331,154999997.0
2005-08-19 15:45:00,0.69318,0.69334,0.69317,0.69334,60800000.0
2005-08-19 15:46:00,0.69355,0.69369,0.6929,0.6929,70000000.0
2005-08-19 15:47:00,0.69335,0.69351,0.69328,0.69344,90100000.0
2005-08-19 15:48:00,0.69334,0.69336,0.6932,0.69335,161399997.0
2005-08-19 15:49:00,0.69314,0.69334,0.69279,0.69287,65000001.0
2005-08-19 15:50:00,0.69301,0.69346,0.69297,0.69346,84500001.0
2005-08-19 15:51:00,0.69306,0.69331,0.69295,0.69308,72300000.0
2005-08-19 15:52:00,0.69283,0.69335,0.69283,0.69308,168400002.0
2005-08-19 15:53:00,0.69303,0.6933,0.69299,0.69323,147999999.0
2005-08-19 15:54:00,0.69334,0.69355,0.69325,0.69337,86800000.0
2005-08-19 15:55:00,0.6934,0.69361,0.69324,0.69333,117100000.0
2005-08-19 15:56:00,0.69348,0.69351,0.69319,0.69348,128599998.0
2005-08-19 15:57:00,0.69343,0.69352,0.69325,0.69341,109100000.0
2005-08-19 15:58:00,0.6936,0.69364,0.69323,0.69323,105200000.0
2005-08-19 15:59:00,0.69333,0.69348,0.69308,0.69333,114200001.0
2005-08-19 16:00:00,0.69329,0.69353,0.69321,0.69338,95900000.0
2005-08-19 16:01:00,0.6932,0.69354,0.6931,0.6931,132100000.0
2005-08-19 16:02:00,0.69308,0.6935,0.69308,0.69317,129800000.0
2005-08-19 16:03:00,0.69328,0.69339,0.69309,0.69317,83400000.0
2005-08-19 16:04:00,0.69337,0.69353,0.69325,0.69353,131000002.0
2005-08-19 16:05:00,0.69364,0.69369,0.69328,0.69338,131699999.0
2005-08-19 16:06:00,0.69328,0.69364,0.69316,0.69364,144999999.0
2005-08-19 16:07:00,0.69367,0.69371,0.69329,0.69365,99000000.0
2005-08-19 16:08:00,0.69337,0.69382,0.69337,0.69359,137800000.0
2005-08-19 16:09:00,0.69342,0.69385,0.69342,0.69358,108299998.0
2005-08-19 16:10:00,0.69355,0.69376,0.69324,0.69341,117700001.0
2005-08-19 16:11:00,0.69343,0.69368,0.69332,0.6935,101000000.0
2005-08-19 16:12:00,0.69353,0.69363,0.69335,0.69344,181700000.0
2005-08-19 16:13:00,0.69351,0.69371,0.69339,0.69347,106100000.0
2005-08-19 16:14:00,0.69338,0.69357,0.69319,0.69349,61800000.0
2005-08-19 16:15:00,0.69347,0.69352,0.69304,0.69307,133000000.0
2005-08-19 16:16:00,0.69347,0.69347,0.69287,0.69311,77299999.0
2005-08-19 16:17:00,0.69287,0.69311,0.69279,0.69301,118499997.0
2005-08-19 16:18:00,0.6928,0.69296,0.69254,0.69267,102999998.0
2005-08-19 16:19:00,0.69276,0.69293,0.69243,0.69267,191699998.0
2005-08-19 16:20:00,0.69277,0.69291,0.69251,0.6928,141400001.0
2005-08-19 16:21:00,0.69289,0.69289,0.69243,0.69262,97000001.0
2005-08-19 16:22:00,0.69281,0.69289,0.69232,0.69261,88700000.0
2005-08-19 16:23:00,0.69253,0.6928,0.69235,0.69275,144000000.0
2005-08-19 16:24:00,0.69246,0.69269,0.69237,0.69257,90000001.0
2005-08-19 16:25:00,0.69267,0.69307,0.69254,0.693,91800002.0
2005-08-19 16:26:00,0.6934,0.69387,0.69324,0.69376,95299998.0
2005-08-19 16:27:00,0.69444,0.69449,0.69376,0.69376,104100000.0
2005-08-19 16:28:00,0.69402,0.69434,0.69348,0.69362,85000000.0
2005-08-19 16:29:00,0.69374,0.69378,0.69319,0.69333,83299999.0
2005-08-19 16:30:00,0.69341,0.69352,0.69316,0.69339,73500000.0
2005-08-19 16:31:00,0.69339,0.69354,0.69307,0.69344,116700000.0
2005-08-19 16:32:00,0.6932,0.6936,0.69312,0.69315,87100000.0
2005-08-19 16:33:00,0.69327,0.69345,0.69309,0.6934,137200000.0
2005-08-19 16:34:00,0.69303,0.69362,0.69302,0.6935,80000000.0
2005-08-19 16:35:00,0.69365,0.69385,0.69351,0.69385,82900000.0
2005-08-19 16:36:00,0.69359,0.69383,0.69344,0.69374,105400000.0
2005-08-19 16:37:00,0.6936,0.69364,0.69327,0.69327,205999999.0
2005-08-19 16:38:00,0.69352,0.69388,0.69343,0.6938,105500002.0
2005-08-19 16:39:00,0.69359,0.69359,0.69322,0.69335,70500000.0
2005-08-19 16:40:00,0.69346,0.69352,0.69293,0.693,65300000.0
2005-08-19 16:41:00,0.69339,0.69343,0.69296,0.69296,145500000.0
2005-08-19 16:42:00,0.69275,0.69304,0.69275,0.69294,88800000.0
2005-08-19 16:43:00,0.69292,0.69307,0.69284,0.69288,104300001.0
2005-08-19 16:44:00,0.69273,0.69343,0.69265,0.69265,63400000.0
2005-08-19 16:45:00,0.69284,0.69307,0.69274,0.69289,139700000.0
2005-08-19 16:46:00,0.69278,0.6933,0.69267,0.69323,112699999.0
2005-08-19 16:47:00,0.69314,0.69328,0.69299,0.693,64400000.0
2005-08-19 16:48:00,0.69311,0.69326,0.69275,0.69285,105200000.0
2005-08-19 16:49:00,0.69329,0.69334,0.6929,0.69303,89100000.0
2005-08-19 16:50:00,0.69317,0.69328,0.69283,0.69283,130900000.0
2005-08-19 16:51:00,0.69316,0.69333,0.69282,0.69282,137100000.0
2005-08-19 16:52:00,0.69296,0.69317,0.6928,0.69301,114900002.0
2005-08-19 16:53:00,0.69308,0.69337,0.69295,0.69317,128599999.0
2005-08-19 16:54:00,0.69312,0.69324,0.69277,0.69311,180700006.0
2005-08-19 16:55:00,0.6932,0.69325,0.69295,0.69312,142299998.0
2005-08-19 16:56:00,0.69291,0.69324,0.69281,0.69313,120499998.0
2005-08-19 16:57:00,0.69306,0.69319,0.69271,0.69305,62100000.0
2005-08-19 16:58:00,0.69264,0.693,0.69256,0.6926,96100000.0
2005-08-19 16:59:00,0.69283,0.69314,0.69259,0.69309,109800001.0
2005-08-19 17:00:00,0.69347,0.69348,0.69284,0.69284,157299997.0
2005-08-19 17:01:00,0.69292,0.69315,0.69267,0.69267,112299998.0
2005-08-19 17:02:00,0.69268,0.69325,0.69264,0.69309,116700000.0
2005-08-19 17:03:00,0.69308,0.6931,0.6926,0.6928,100500000.0
2005-08-19 17:04:00,0.69289,0.69301,0.69259,0.69289,158899997.0
2005-08-19 17:05:00,0.69293,0.69319,0.69276,0.69284,135400002.0
2005-08-19 17:06:00,0.69286,0.69319,0.69284,0.69295,101400002.0
2005-08-19 17:07:00,0.6928,0.69302,0.69264,0.69272,104099999.0
2005-08-19 17:08:00,0.69241,0.69273,0.69241,0.69248,97000001.0
2005-08-19 17:09:00,0.69237,0.69243,0.69191,0.69232,120799998.0
2005-08-19 17:10:00,0.69198,0.69257,0.6919,0.69213,108700000.0
2005-08-19 17:11:00,0.69216,0.69228,0.6918,0.6922,84400000.0
2005-08-19 17:12:00,0.69238,0.69261,0.69204,0.6925,94800001.0
2005-08-19 17:13:00,0.69251,0.6927,0.69246,0.69266,84100000.0
2005-08-19 17:14:00,0.69254,0.69267,0.69235,0.69243,70100000.0
2005-08-19 17:15:00,0.69231,0.69274,0.69231,0.69263,173799997.0
2005-08-19 17:16:00,0.69292,0.6931,0.69255,0.69258,100400001.0
2005-08-19 17:17:00,0.69258,0.69289,0.69241,0.69259,132600001.0
2005-08-19 17:18:00,0.69259,0.69279,0.69247,0.69252,86699999.0
2005-08-19 17:19:00,0.69258,0.69283,0.69226,0.69226,105700000.0
2005-08-19 17:20:00,0.69257,0.69272,0.69222,0.69232,94500000.0
2005-08-19 17:21:00,0.69228,0.69287,0.69228,0.6927,107599999.0
2005-08-19 17:22:00,0.69253,0.69291,0.69251,0.6929,114600001.0
2005-08-19 17:23:00,0.69272,0.69287,0.69254,0.69273,98099999.0
2005-08-19 17:24:00,0.69273,0.69286,0.6922,0.6922,149699997.0
2005-08-19 17:25:00,0.69243,0.69261,0.69233,0.69254,139299998.0
2005-08-19 17:26:00,0.69252,0.69268,0.69226,0.69226,96400000.0
2005-08-19 17:27:00,0.69263,0.69283,0.6925,0.69271,163299996.0
2005-08-19 17:28:00,0.69253,0.69267,0.69238,0.69238,105899999.0
2005-08-19 17:29:00,0.69234,0.69279,0.69228,0.69278,59000000.0
2005-08-19 17:30:00,0.69264,0.69274,0.69236,0.69263,81000000.0
2005-08-19 17:31:00,0.6923,0.69254,0.69217,0.69232,91900000.0
2005-08-19 17:32:00,0.6924,0.69273,0.69238,0.69273,110899999.0
2005-08-19 17:33:00,0.69278,0.69278,0.69242,0.69242,103500000.0
2005-08-19 17:34:00,0.69239,0.69277,0.69226,0.69265,90000000.0
2005-08-19 17:35:00,0.69253,0.69272,0.69221,0.69235,99400000.0
2005-08-19 17:36:00,0.69238,0.69271,0.69229,0.69234,187199999.0
2005-08-19 17:37:00,0.69253,0.69269,0.6923,0.69249,163599999.0
2005-08-19 17:38:00,0.6923,0.69263,0.69222,0.69227,95700000.0
2005-08-19 17:39:00,0.69241,0.69265,0.69227,0.69227,122099999.0
2005-08-19 17:40:00,0.69242,0.69252,0.69216,0.69216,141299997.0
2005-08-19 17:41:00,0.69248,0.69257,0.69222,0.69242,96600000.0
2005-08-19 17:42:00,0.69224,0.69259,0.69224,0.69233,52000001.0
2005-08-19 17:43:00,0.6925,0.69266,0.69225,0.69245,92900002.0
2005-08-19 17:44:00,0.6924,0.69259,0.69226,0.69237,160200001.0
2005-08-19 17:45:00,0.69242,0.69242,0.69204,0.6922,156800000.0
2005-08-19 17:46:00,0.69234,0.69248,0.69217,0.69231,126700000.0
2005-08-19 17:47:00,0.69206,0.69246,0.69206,0.6922,124299999.0
2005-08-19 17:48:00,0.69222,0.69247,0.69214,0.69243,88500000.0
2005-08-19 17:49:00,0.69221,0.69244,0.6921,0.6921,78800000.0
2005-08-19 17:50:00,0.69237,0.69265,0.69218,0.69241,109100000.0
2005-08-19 17:51:00,0.69224,0.69249,0.69216,0.69236,100900000.0
2005-08-19 17:52:00,0.69255,0.69273,0.69222,0.69273,97600000.0
2005-08-19 17:53:00,0.69253,0.6927,0.69223,0.6927,82500001.0
2005-08-19 17:54:00,0.69257,0.69264,0.69227,0.69239,99200000.0
2005-08-19 17:55:00,0.69235,0.69266,0.69207,0.69244,123600001.0
2005-08-19 17:56:00,0.69221,0.69248,0.69212,0.69219,87700001.0
2005-08-19 17:57:00,0.69221,0.69234,0.69201,0.69201,161299998.0
2005-08-19 17:58:00,0.69247,0.6926,0.69208,0.69225,110499997.0
2005-08-19 17:59:00,0.69233,0.69256,0.69229,0.69247,94200000.0
2005-08-19 18:00:00,0.69244,0.69269,0.69244,0.69245,102999998.0
2005-08-19 18:01:00,0.69239,0.69311,0.69239,0.69307,83700001.0
2005-08-19 18:02:00,0.69303,0.69321,0.6928,0.69321,148800001.0
2005-08-19 18:03:00,0.69305,0.6932,0.69286,0.69312,240100001.0
2005-08-19 18:04:00,0.69308,0.6931,0.69275,0.69287,223999997.0
2005-08-19 18:05:00,0.69304,0.69351,0.69298,0.69298,294699999.0
2005-08-19 18:06:00,0.69313,0.69329,0.6929,0.69327,91699999.0
2005-08-19 18:07:00,0.69326,0.69367,0.69284,0.69327,253499999.0
2005-08-19 18:08:00,0.69311,0.6934,0.69311,0.69315,79800000.0
2005-08-19 18:09:00,0.69313,0.69368,0.69309,0.69338,223099999.0
2005-08-19 18:10:00,0.69325,0.69348,0.69303,0.69304,123600000.0
2005-08-19 18:11:00,0.693,0.69329,0.69289,0.69325,96899999.0
2005-08-19 18:12:00,0.69326,0.69326,0.69268,0.69272,90499998.0
2005-08-19 18:13:00,0.69268,0.69309,0.69263,0.69287,117700000.0
2005-08-19 18:14:00,0.69294,0.69298,0.69258,0.69265,102399999.0
2005-08-19 18:15:00,0.6927,0.69317,0.69264,0.69291,133600000.0
2005-08-19 18:16:00,0.69275,0.69309,0.69243,0.69273,367300001.0
2005-08-19 18:17:00,0.69258,0.69279,0.69219,0.69265,125800001.0
2005-08-19 18:18:00,0.69218,0.69279,0.69218,0.6924,308500003.0
2005-08-19 18:19:00,0.69255,0.69302,0.69247,0.69279,222199999.0
2005-08-19 18:20:00,0.69258,0.6931,0.69256,0.69286,89800000.0
2005-08-19 18:21:00,0.69282,0.69313,0.69276,0.69285,198699999.0
2005-08-19 18:22:00,0.69266,0.69301,0.69258,0.69277,141200000.0
2005-08-19 18:23:00,0.69304,0.69313,0.69272,0.69288,342799997.0
2005-08-19 18:24:00,0.69281,0.69313,0.69279,0.69303,210400000.0
2005-08-19 18:25:00,0.69299,0.69338,0.6928,0.69289,166500001.0
2005-08-19 18:26:00,0.69308,0.69335,0.69293,0.69328,139900000.0
2005-08-19 18:27:00,0.69315,0.6934,0.69291,0.693,280999999.0
2005-08-19 18:28:00,0.69305,0.69346,0.69292,0.69318,189900001.0
2005-08-19 18:29:00,0.69325,0.69351,0.69317,0.6933,282800000.0
2005-08-19 18:30:00,0.69331,0.69339,0.69303,0.69317,142400002.0
2005-08-19 18:31:00,0.69326,0.6934,0.69292,0.69327,143500000.0
2005-08-19 18:32:00,0.69333,0.69336,0.69299,0.69305,135399999.0
2005-08-19 18:33:00,0.69305,0.69326,0.69282,0.69318,207899997.0
2005-08-19 18:34:00,0.69333,0.69334,0.69295,0.69295,111199999.0
2005-08-19 18:35:00,0.69301,0.69325,0.69294,0.693,101300000.0
2005-08-19 18:36:00,0.69297,0.69339,0.69297,0.69303,192099998.0
2005-08-19 18:37:00,0.69296,0.69315,0.69292,0.69307,115299998.0
2005-08-19 18:38:00,0.69303,0.69324,0.69268,0.69301,126200000.0
2005-08-19 18:39:00,0.69304,0.69389,0.69304,0.69352,350600004.0
2005-08-19 18:40:00,0.69355,0.69365,0.69312,0.69333,82799999.0
2005-08-19 18:41:00,0.69335,0.69389,0.69324,0.69325,207000002.0
2005-08-19 18:42:00,0.69335,0.69348,0.69312,0.69315,101399998.0
2005-08-19 18:43:00,0.69308,0.6936,0.69308,0.69359,811500000.0
2005-08-19 18:44:00,0.69362,0.69372,0.6933,0.6933,307199995.0
2005-08-19 18:45:00,0.69343,0.69361,0.69329,0.69338,459599999.0
2005-08-19 18:46:00,0.69337,0.69349,0.6932,0.6933,116099999.0
2005-08-19 18:47:00,0.69333,0.69346,0.69309,0.69327,166200000.0
2005-08-19 18:48:00,0.69326,0.69352,0.69308,0.69323,124699999.0
2005-08-19 18:49:00,0.6931,0.69342,0.69307,0.69332,169100001.0
2005-08-19 18:50:00,0.69342,0.69342,0.69307,0.69314,119700000.0
2005-08-19 18:51:00,0.69298,0.69348,0.69296,0.69344,83699999.0
2005-08-19 18:52:00,0.6935,0.6936,0.69315,0.69323,83300000.0
2005-08-19 18:53:00,0.69323,0.69399,0.69312,0.69399,52500000.0
2005-08-19 18:54:00,0.69365,0.69389,0.69358,0.69362,72000000.0
2005-08-19 18:55:00,0.69361,0.69391,0.69355,0.69362,125200000.0
2005-08-19 18:56:00,0.69394,0.69394,0.6934,0.69347,82799999.0
2005-08-19 18:57:00,0.69355,0.69417,0.69332,0.69417,168600000.0
2005-08-19 18:58:00,0.69403,0.69416,0.69387,0.6939,93900000.0
2005-08-19 18:59:00,0.69359,0.69399,0.69359,0.6939,223400003.0
2005-08-19 19:00:00,0.69382,0.69424,0.69373,0.69395,103000000.0
2005-08-19 19:01:00,0.69404,0.69408,0.69378,0.69397,65300000.0
2005-08-19 19:02:00,0.69397,0.69397,0.69366,0.69371,74100001.0
2005-08-19 19:03:00,0.69367,0.694,0.6935,0.69373,184000001.0
2005-08-19 19:04:00,0.69371,0.69384,0.69316,0.69316,112399997.0
2005-08-19 19:05:00,0.6931,0.69344,0.6931,0.69344,123799998.0
2005-08-19 19:06:00,0.69348,0.69358,0.69326,0.69339,178500001.0
2005-08-19 19:07:00,0.69325,0.6935,0.69304,0.69316,199800000.0
2005-08-19 19:08:00,0.69312,0.69342,0.69301,0.69319,121800000.0
2005-08-19 19:09:00,0.69333,0.69344,0.69316,0.69316,133200000.0
2005-08-19 19:10:00,0.69317,0.69346,0.69317,0.69327,111900001.0
2005-08-19 19:11:00,0.69316,0.69337,0.69311,0.69335,124300000.0
2005-08-19 19:12:00,0.69332,0.69365,0.69318,0.69343,89200000.0
2005-08-19 19:13:00,0.6934,0.69363,0.69338,0.69338,128400001.0
2005-08-19 19:14:00,0.69336,0.69369,0.69325,0.69363,78899999.0
2005-08-19 19:15:00,0.69348,0.69376,0.69335,0.69356,101100000.0
2005-08-19 19:16:00,0.69331,0.69396,0.69331,0.69359,133100003.0
2005-08-19 19:17:00,0.69349,0.69373,0.69336,0.69344,138999996.0
2005-08-19 19:18:00,0.69332,0.69367,0.6933,0.69361,93600000.0
2005-08-19 19:19:00,0.6933,0.69359,0.6933,0.6934,78100001.0
2005-08-19 19:20:00,0.69346,0.6936,0.69326,0.6934,106100000.0
2005-08-19 19:21:00,0.69333,0.69366,0.6933,0.69351,127000000.0
2005-08-19 19:22:00,0.69392,0.69392,0.69358,0.69368,135899999.0
2005-08-19 19:23:00,0.69359,0.6938,0.69344,0.69344,122600001.0
2005-08-19 19:24:00,0.69352,0.69373,0.69335,0.69349,69900000.0
2005-08-19 19:25:00,0.69375,0.69417,0.69363,0.69409,100900000.0
2005-08-19 19:26:00,0.69409,0.69416,0.69385,0.69405,91900001.0
2005-08-19 19:27:00,0.69399,0.69441,0.69383,0.69418,174400001.0
2005-08-19 19:28:00,0.69428,0.69463,0.69411,0.69457,143700000.0
2005-08-19 19:29:00,0.69428,0.69462,0.69415,0.69441,83900000.0
2005-08-19 19:30:00,0.69433,0.69482,0.69432,0.69442,82099999.0
2005-08-19 19:31:00,0.69454,0.69468,0.69419,0.6945,123399997.0
2005-08-19 19:32:00,0.69438,0.69466,0.69425,0.69425,189700003.0
2005-08-19 19:33:00,0.69483,0.69489,0.69439,0.69477,106899998.0
2005-08-19 19:34:00,0.69477,0.69482,0.69442,0.69482,90400000.0
2005-08-19 19:35:00,0.69495,0.69496,0.69422,0.69453,164099998.0
2005-08-19 19:36:00,0.69449,0.69484,0.69422,0.6945,117200000.0
2005-08-19 19:37:00,0.69448,0.69477,0.69448,0.69456,93300000.0
2005-08-19 19:38:00,0.69456,0.69477,0.6944,0.69467,89400000.0
2005-08-19 19:39:00,0.69461,0.69473,0.69431,0.69466,211100000.0
2005-08-19 19:40:00,0.69466,0.69481,0.69441,0.69463,125200001.0
2005-08-19 19:41:00,0.69455,0.6948,0.69435,0.6945,104399997.0
2005-08-19 19:42:00,0.69428,0.6947,0.69428,0.69442,152599999.0
2005-08-19 19:43:00,0.69449,0.69464,0.69437,0.69446,92499998.0
2005-08-19 19:44:00,0.69471,0.69471,0.69429,0.69451,110799999.0
2005-08-19 19:45:00,0.69461,0.69477,0.69427,0.6945,103100000.0
2005-08-19 19:46:00,0.69419,0.69448,0.69412,0.69444,104200000.0
2005-08-19 19:47:00,0.69449,0.69449,0.69411,0.69426,142999999.0
2005-08-19 19:48:00,0.69415,0.69446,0.694,0.69422,120399998.0
2005-08-19 19:49:00,0.69408,0.69452,0.69404,0.69408,125400000.0
2005-08-19 19:50:00,0.69432,0.69445,0.69414,0.69427,101899999.0
2005-08-19 19:51:00,0.69447,0.69473,0.6941,0.69466,161299999.0
2005-08-19 19:52:00,0.69427,0.69461,0.69409,0.69448,165900002.0
2005-08-19 19:53:00,0.69452,0.69458,0.69421,0.69446,154200003.0
2005-08-19 19:54:00,0.69449,0.69462,0.69413,0.69422,220600003.0
2005-08-19 19:55:00,0.69411,0.69468,0.69398,0.69452,252699999.0
2005-08-19 19:56:00,0.6944,0.69457,0.69426,0.69435,309700002.0
2005-08-19 19:57:00,0.69431,0.69451,0.69427,0.69435,145000001.0
2005-08-19 19:58:00,0.69426,0.69454,0.69412,0.6943,196399999.0
2005-08-19 19:59:00,0.6942,0.69455,0.69415,0.69438,82000000.0
2005-08-19 20:00:00,0.69454,0.69461,0.69419,0.69445,248499999.0
2005-08-19 20:01:00,0.69429,0.69451,0.69429,0.69439,102500000.0
2005-08-19 20:02:00,0.69448,0.69455,0.69425,0.69445,98699999.0
2005-08-19 20:03:00,0.6944,0.6947,0.69425,0.6947,96899999.0
2005-08-19 20:04:00,0.69453,0.69465,0.69439,0.69448,128499999.0
2005-08-19 20:05:00,0.69451,0.69471,0.69431,0.69448,132700000.0
2005-08-19 20:06:00,0.6944,0.69473,0.69423,0.69439,239699999.0
2005-08-19 20:07:00,0.69465,0.69475,0.69436,0.69441,117300002.0
2005-08-19 20:08:00,0.69464,0.69473,0.69436,0.6946,104600001.0
2005-08-19 20:09:00,0.69447,0.69475,0.69431,0.69462,123300000.0
2005-08-19 20:10:00,0.69441,0.69462,0.6942,0.69455,157999998.0
2005-08-19 20:11:00,0.69431,0.69447,0.6942,0.69429,62700000.0
2005-08-19 20:12:00,0.69434,0.69464,0.69424,0.69463,96099999.0
2005-08-19 20:13:00,0.69431,0.69453,0.69413,0.6943,66300000.0
2005-08-19 20:14:00,0.69422,0.69442,0.69407,0.69432,102000000.0
2005-08-19 20:15:00,0.69415,0.69418,0.69375,0.69382,88800001.0
2005-08-19 20:16:00,0.6939,0.69427,0.69384,0.69411,502200001.0
2005-08-19 20:17:00,0.69383,0.69418,0.69378,0.69402,260300002.0
2005-08-19 20:18:00,0.69396,0.69417,0.69358,0.69358,124899999.0
2005-08-19 20:19:00,0.69413,0.6942,0.69375,0.69378,90900000.0
2005-08-19 20:20:00,0.69399,0.694,0.69371,0.69375,108600000.0
2005-08-19 20:21:00,0.69389,0.69403,0.69371,0.69376,44699999.0
2005-08-19 20:22:00,0.69393,0.69419,0.6938,0.69415,129699998.0
2005-08-19 20:23:00,0.69396,0.69401,0.69377,0.69386,76600001.0
2005-08-19 20:24:00,0.69398,0.69399,0.69348,0.69377,98900000.0
2005-08-19 20:25:00,0.69366,0.69394,0.69357,0.69388,79000000.0
2005-08-19 20:26:00,0.69368,0.69397,0.69366,0.69397,124400001.0
2005-08-19 20:27:00,0.69372,0.69391,0.69343,0.69374,99700000.0
2005-08-19 20:28:00,0.69403,0.69429,0.69388,0.69392,47100000.0
2005-08-19 20:29:00,0.69403,0.69424,0.69373,0.69395,233299998.0
2005-08-19 20:30:00,0.69385,0.69411,0.69365,0.69368,234699999.0
2005-08-19 20:31:00,0.69373,0.69413,0.69365,0.69413,177800000.0
2005-08-19 20:32:00,0.69378,0.6941,0.69378,0.69389,99800001.0
2005-08-19 20:33:00,0.69382,0.69413,0.69379,0.69405,162300000.0
2005-08-19 20:34:00,0.69395,0.69406,0.69385,0.69405,78700000.0
2005-08-19 20:35:00,0.69408,0.69409,0.69374,0.69379,79200000.0
2005-08-19 20:36:00,0.69384,0.69411,0.69368,0.69383,160700000.0
2005-08-19 20:37:00,0.69386,0.69414,0.69367,0.69367,160700001.0
2005-08-19 20:38:00,0.69377,0.69394,0.69363,0.69365,110799999.0
2005-08-19 20:39:00,0.69379,0.69389,0.69364,0.69372,81299998.0
2005-08-19 20:40:00,0.69379,0.69433,0.69364,0.69427,191900004.0
2005-08-19 20:41:00,0.69424,0.69424,0.69374,0.69399,131100000.0
2005-08-19 20:42:00,0.69403,0.69411,0.69378,0.69384,131099999.0
2005-08-19 20:43:00,0.6939,0.69406,0.69383,0.69383,153799998.0
2005-08-19 20:44:00,0.6936,0.69402,0.69345,0.69373,159399996.0
2005-08-19 20:45:00,0.69368,0.69406,0.69364,0.69397,187399998.0
2005-08-19 20:46:00,0.69396,0.69407,0.69368,0.69385,109900000.0
2005-08-19 20:47:00,0.69368,0.69404,0.69367,0.69383,86199999.0
2005-08-19 20:48:00,0.69387,0.69401,0.69358,0.69358,165200004.0
2005-08-19 20:49:00,0.69363,0.69399,0.69359,0.69374,86100001.0
2005-08-19 20:50:00,0.69372,0.69419,0.69365,0.69398,136100000.0
2005-08-19 20:51:00,0.69405,0.69417,0.69378,0.69396,78800000.0
2005-08-19 20:52:00,0.69414,0.69418,0.69383,0.6939,108400001.0
2005-08-19 20:53:00,0.69409,0.69409,0.69373,0.694,278199997.0
2005-08-19 20:54:00,0.694,0.69416,0.69365,0.694,142199999.0
2005-08-19 20:55:00,0.69397,0.69409,0.69369,0.69369,137499999.0
2005-08-19 20:56:00,0.69387,0.694,0.69337,0.69385,101700000.0
2005-08-19 20:57:00,0.69356,0.69407,0.69352,0.69383,156300001.0
2005-08-19 20:58:00,0.6937,0.69419,0.6934,0.6934,311600000.0
2005-08-19 20:59:00,0.69341,0.69414,0.69339,0.69363,190700002.0
2005-08-19 21:00:00,0.69373,0.69387,0.6934,0.6936,202300000.0
2005-08-19 21:01:00,0.69375,0.69402,0.69349,0.69378,125899997.0
2005-08-19 21:02:00,0.69389,0.69397,0.6935,0.69363,75600002.0
2005-08-19 21:03:00,0.69328,0.6937,0.69318,0.69344,83900000.0
2005-08-19 21:04:00,0.69329,0.69377,0.69329,0.69367,148099999.0
2005-08-19 21:05:00,0.69341,0.69373,0.69327,0.69347,95699998.0
2005-08-19 21:06:00,0.69343,0.69369,0.69335,0.69335,131099999.0
2005-08-19 21:07:00,0.6933,0.69357,0.6933,0.69333,100400000.0
2005-08-19 21:08:00,0.69344,0.69363,0.69326,0.69336,91000000.0
2005-08-19 21:09:00,0.69333,0.69378,0.69332,0.69348,130200001.0
2005-08-19 21:10:00,0.6935,0.69361,0.69334,0.69342,86299999.0
2005-08-19 21:11:00,0.69354,0.69365,0.69307,0.69363,105900000.0
2005-08-19 21:12:00,0.69356,0.69356,0.69296,0.69331,96300001.0
2005-08-19 21:13:00,0.69304,0.69349,0.69291,0.69339,94100000.0
2005-08-19 21:14:00,0.69343,0.69345,0.69322,0.69326,67599999.0
2005-08-19 21:15:00,0.69327,0.69359,0.69312,0.69346,154200001.0
2005-08-19 21:16:00,0.69334,0.69351,0.69315,0.69322,86700000.0
2005-08-19 21:17:00,0.69308,0.69336,0.69303,0.69336,195399999.0
2005-08-19 21:18:00,0.69337,0.69347,0.69303,0.69304,185500000.0
2005-08-19 21:19:00,0.69313,0.69324,0.69302,0.69312,151400000.0
2005-08-19 21:20:00,0.69321,0.69341,0.69252,0.69295,246400000.0
2005-08-19 21:21:00,0.6928,0.693,0.69259,0.69285,100800001.0
2005-08-19 21:22:00,0.69265,0.69306,0.69246,0.69277,64600001.0
2005-08-19 21:23:00,0.69269,0.69334,0.69261,0.69279,132500000.0
2005-08-19 21:24:00,0.69269,0.69279,0.69242,0.69272,80200000.0
2005-08-19 21:25:00,0.69267,0.6928,0.69239,0.69253,136800000.0
2005-08-19 21:26:00,0.69257,0.69285,0.69237,0.69263,121500000.0
2005-08-19 21:27:00,0.69233,0.6928,0.69232,0.69278,79899999.0
2005-08-19 21:28:00,0.69261,0.69273,0.69233,0.69268,134200002.0
2005-08-19 21:29:00,0.69245,0.69268,0.69227,0.6925,121299999.0
2005-08-19 21:30:00,0.69269,0.6932,0.69238,0.69257,208499999.0
2005-08-19 21:31:00,0.69239,0.69274,0.69239,0.69267,166000002.0
2005-08-19 21:32:00,0.69253,0.69312,0.69247,0.69294,137799999.0
2005-08-19 21:33:00,0.69295,0.69337,0.6929,0.6933,103300000.0
2005-08-19 21:34:00,0.69328,0.69394,0.69322,0.69354,116900000.0
2005-08-19 21:35:00,0.69328,0.69333,0.69294,0.69294,227699998.0
2005-08-19 21:36:00,0.69307,0.69325,0.69273,0.69288,232800003.0
2005-08-19 21:37:00,0.69296,0.6932,0.69289,0.69291,171099997.0
2005-08-19 21:38:00,0.693,0.69325,0.6928,0.69282,79700000.0
2005-08-19 21:39:00,0.69266,0.69306,0.69262,0.69305,92499998.0
2005-08-19 21:40:00,0.69319,0.69359,0.69246,0.69299,141899998.0
2005-08-19 21:41:00,0.69285,0.69332,0.69273,0.69327,131399999.0
2005-08-19 21:42:00,0.69311,0.69327,0.69296,0.69321,115499999.0
2005-08-19 21:43:00,0.69301,0.69329,0.69291,0.69305,98800000.0
2005-08-19 21:44:00,0.69327,0.69327,0.69277,0.69286,121700001.0
2005-08-19 21:45:00,0.693,0.69319,0.69281,0.69317,74800001.0
2005-08-19 21:46:00,0.69308,0.69328,0.69301,0.69308,99199999.0
2005-08-19 21:47:00,0.69292,0.69388,0.69292,0.6935,150699999.0
2005-08-19 21:48:00,0.69355,0.69387,0.69333,0.69351,91700001.0
2005-08-19 21:49:00,0.69345,0.69367,0.69314,0.69352,133999999.0
2005-08-19 21:50:00,0.69346,0.69366,0.69341,0.6936,94300000.0
2005-08-19 21:51:00,0.69345,0.69376,0.69342,0.69352,146799998.0
2005-08-19 21:52:00,0.69371,0.69407,0.69358,0.69381,114700000.0
2005-08-19 21:53:00,0.69373,0.69384,0.69345,0.69366,108800000.0
2005-08-19 21:54:00,0.69363,0.6939,0.69352,0.69373,101800000.0
2005-08-19 21:55:00,0.69378,0.69391,0.69368,0.69373,174500003.0
2005-08-19 21:56:00,0.69363,0.69403,0.69357,0.69383,142200000.0
2005-08-19 21:57:00,0.69377,0.69417,0.69359,0.694,181599999.0
2005-08-19 21:58:00,0.69417,0.69426,0.69384,0.69408,109999997.0
2005-08-19 21:59:00,0.69383,0.69414,0.69375,0.6941,65299999.0
2005-08-19 22:00:00,0.69366,0.69425,0.69359,0.69425,81399999.0
2005-08-19 22:01:00,0.69434,0.69434,0.69365,0.69383,133099999.0
2005-08-19 22:02:00,0.69403,0.69411,0.69382,0.69382,64200002.0
2005-08-19 22:03:00,0.69402,0.69404,0.69361,0.69378,132200001.0
2005-08-19 22:04:00,0.69385,0.69416,0.69355,0.69363,238399998.0
2005-08-19 22:05:00,0.69368,0.69389,0.69347,0.69351,139200000.0
2005-08-19 22:06:00,0.69349,0.69417,0.69349,0.69411,129999999.0
2005-08-19 22:07:00,0.69412,0.69448,0.69399,0.69401,96700000.0
2005-08-19 22:08:00,0.69419,0.6943,0.69384,0.69399,152700000.0
2005-08-19 22:09:00,0.69407,0.69444,0.69407,0.69428,101400000.0
2005-08-19 22:10:00,0.69427,0.69448,0.69423,0.69427,96199999.0
2005-08-19 22:11:00,0.69419,0.69439,0.69384,0.69392,107699999.0
2005-08-19 22:12:00,0.69385,0.69391,0.69372,0.69387,168500000.0
2005-08-19 22:13:00,0.69395,0.69395,0.69376,0.6939,65100000.0
2005-08-19 22:14:00,0.69381,0.69424,0.69365,0.69408,92300001.0
2005-08-19 22:15:00,0.6938,0.69413,0.6938,0.69393,147000005.0
2005-08-19 22:16:00,0.69389,0.69404,0.69375,0.69381,90300000.0
2005-08-19 22:17:00,0.69388,0.69388,0.6937,0.69375,99100000.0
2005-08-19 22:18:00,0.69386,0.69388,0.6936,0.6936,119300002.0
2005-08-19 22:19:00,0.69358,0.69391,0.69338,0.69355,89199999.0
2005-08-19 22:20:00,0.6935,0.69369,0.69334,0.6936,181199998.0
2005-08-19 22:21:00,0.69368,0.6937,0.69344,0.6935,153400001.0
2005-08-19 22:22:00,0.69344,0.69374,0.6933,0.6933,154499999.0
2005-08-19 22:23:00,0.69324,0.69369,0.69324,0.69362,139199999.0
2005-08-19 22:24:00,0.69343,0.6938,0.69322,0.69323,121000000.0
2005-08-19 22:25:00,0.69362,0.69373,0.69282,0.69282,135999999.0
2005-08-19 22:26:00,0.69294,0.69319,0.69286,0.69299,105699999.0
2005-08-19 22:27:00,0.6932,0.69355,0.69309,0.69355,103600000.0
2005-08-19 22:28:00,0.69341,0.69358,0.69303,0.69344,130099998.0
2005-08-19 22:29:00,0.69316,0.6933,0.69295,0.69323,133000000.0
2005-08-19 22:30:00,0.69305,0.69326,0.69298,0.69305,161399998.0
2005-08-19 22:31:00,0.69337,0.69338,0.69302,0.69319,61800001.0
2005-08-19 22:32:00,0.6932,0.69331,0.69312,0.69315,138299999.0
2005-08-19 22:33:00,0.69324,0.69329,0.69307,0.69307,117200000.0
2005-08-19 22:34:00,0.69314,0.6932,0.69257,0.69284,97200000.0
2005-08-19 22:35:00,0.69293,0.69301,0.69278,0.69293,96699997.0
2005-08-19 22:36:00,0.69294,0.69304,0.69276,0.69289,144000000.0
2005-08-19 22:37:00,0.69292,0.69295,0.69275,0.6928,116400001.0
2005-08-19 22:38:00,0.69284,0.69297,0.69262,0.6928,89300000.0
2005-08-19 22:39:00,0.693,0.69332,0.693,0.69328,102199999.0
2005-08-19 22:40:00,0.69345,0.69367,0.69323,0.69324,89399998.0
2005-08-19 22:41:00,0.69345,0.69352,0.69333,0.69342,117300000.0
2005-08-19 22:42:00,0.69335,0.69354,0.69329,0.69352,127599999.0
2005-08-19 22:43:00,0.69332,0.69358,0.69312,0.69331,137400000.0
2005-08-19 22:44:00,0.69328,0.69351,0.69323,0.6933,169800000.0
2005-08-19 22:45:00,0.69329,0.69358,0.69323,0.69344,173800000.0
2005-08-19 22:46:00,0.69351,0.69358,0.69329,0.69329,231400000.0
2005-08-19 22:47:00,0.69347,0.69348,0.69334,0.69334,169800000.0
2005-08-19 22:48:00,0.69327,0.69379,0.69327,0.69352,128800001.0
2005-08-19 22:49:00,0.69344,0.69375,0.69344,0.69365,93400000.0
2005-08-19 22:50:00,0.6937,0.69389,0.69331,0.6936,225599998.0
2005-08-19 22:51:00,0.6936,0.69394,0.69346,0.69354,137700001.0
2005-08-19 22:52:00,0.69355,0.69358,0.6934,0.69358,133400000.0
2005-08-19 22:53:00,0.69371,0.69377,0.69335,0.69357,54900000.0
2005-08-19 22:54:00,0.69352,0.69371,0.69338,0.69338,85700002.0
2005-08-19 22:55:00,0.69341,0.69358,0.69332,0.69341,136599999.0
2005-08-19 22:56:00,0.69349,0.69349,0.69323,0.69331,125099998.0
2005-08-19 22:57:00,0.6936,0.69398,0.6936,0.69398,101700000.0
2005-08-19 22:58:00,0.69433,0.69439,0.69401,0.69401,82699999.0
2005-08-19 22:59:00,0.69393,0.69435,0.69383,0.69383,224999998.0
2005-08-19 23:00:00,0.6945,0.6946,0.6944,0.6945,108999999.0
2005-08-19 23:01:00,0.694,0.6945,0.694,0.6944,108999999.0
2005-08-19 23:02:00,0.6945,0.6945,0.6938,0.6945,108999999.0
2005-08-19 23:03:00,0.694,0.6945,0.694,0.694,108999999.0
2005-08-19 23:04:00,0.6941,0.6945,0.694,0.6945,108999999.0
2005-08-19 23:05:00,0.6941,0.6945,0.694,0.6942,108999999.0
2005-08-19 23:06:00,0.6942,0.6945,0.694,0.694,108999999.0
2005-08-19 23:07:00,0.6942,0.6945,0.694,0.694,108999999.0
2005-08-19 23:08:00,0.694,0.6942,0.694,0.694,108999999.0
2005-08-19 23:09:00,0.6942,0.6942,0.6937,0.6941,108999999.0
2005-08-19 23:10:00,0.694,0.6941,0.6938,0.6941,108999999.0
2005-08-19 23:11:00,0.694,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:12:00,0.694,0.6941,0.6935,0.694,108999999.0
2005-08-19 23:13:00,0.6941,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:14:00,0.694,0.6941,0.6936,0.6941,108999999.0
2005-08-19 23:15:00,0.694,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:16:00,0.694,0.6943,0.694,0.6941,108999999.0
2005-08-19 23:17:00,0.694,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:18:00,0.694,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:19:00,0.694,0.6941,0.6935,0.6941,108999999.0
2005-08-19 23:20:00,0.694,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:21:00,0.694,0.6941,0.6936,0.6941,108999999.0
2005-08-19 23:22:00,0.694,0.6941,0.694,0.694,108999999.0
2005-08-19 23:23:00,0.6941,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:24:00,0.694,0.6941,0.6935,0.694,108999999.0
2005-08-19 23:25:00,0.6941,0.6941,0.6936,0.6941,108999999.0
2005-08-19 23:26:00,0.694,0.6941,0.694,0.694,108999999.0
2005-08-19 23:27:00,0.6941,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:28:00,0.694,0.6941,0.694,0.694,108999999.0
2005-08-19 23:29:00,0.6941,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:30:00,0.694,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:31:00,0.694,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:32:00,0.694,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:33:00,0.694,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:34:00,0.694,0.6941,0.694,0.694,108999999.0
2005-08-19 23:35:00,0.6941,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:36:00,0.694,0.6941,0.694,0.694,108999999.0
2005-08-19 23:37:00,0.6941,0.6941,0.694,0.694,108999999.0
2005-08-19 23:38:00,0.6941,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:39:00,0.694,0.6941,0.694,0.694,108999999.0
2005-08-19 23:40:00,0.6941,0.6941,0.694,0.694,108999999.0
2005-08-19 23:41:00,0.6941,0.6941,0.694,0.694,108999999.0
2005-08-19 23:42:00,0.6941,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:43:00,0.694,0.6941,0.694,0.694,108999999.0
2005-08-19 23:44:00,0.6941,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:45:00,0.694,0.6941,0.694,0.694,108999999.0
2005-08-19 23:46:00,0.6941,0.6941,0.694,0.694,108999999.0
2005-08-19 23:47:00,0.6941,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:48:00,0.694,0.6941,0.694,0.694,108999999.0
2005-08-19 23:49:00,0.6941,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:50:00,0.694,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:51:00,0.694,0.6941,0.694,0.694,108999999.0
2005-08-19 23:52:00,0.6941,0.6941,0.694,0.694,108999999.0
2005-08-19 23:53:00,0.6941,0.6941,0.694,0.694,108999999.0
2005-08-19 23:54:00,0.6941,0.6941,0.694,0.694,108999999.0
2005-08-19 23:55:00,0.6941,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:56:00,0.694,0.6941,0.694,0.694,108999999.0
2005-08-19 23:57:00,0.6941,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:58:00,0.694,0.6941,0.694,0.6941,108999999.0
2005-08-19 23:59:00,0.694,0.6941,0.694,0.6941,108999999.0
2005-08-22 00:01:00,0.6942,0.6943,0.6939,0.694,108999999.0
2005-08-22 00:02:00,0.6939,0.6943,0.6939,0.6943,108999999.0
2005-08-22 00:03:00,0.6941,0.6944,0.6941,0.6941,108999999.0
2005-08-22 00:04:00,0.6941,0.6943,0.6941,0.6941,108999999.0
2005-08-22 00:05:00,0.6943,0.6943,0.6942,0.6943,108999999.0
2005-08-22 00:06:00,0.6942,0.6943,0.6941,0.6943,108999999.0
2005-08-22 00:07:00,0.6943,0.6943,0.6941,0.6942,108999999.0
2005-08-22 00:08:00,0.6943,0.6943,0.6941,0.6943,108999999.0
2005-08-22 00:09:00,0.6941,0.6944,0.6941,0.6942,108999999.0
2005-08-22 00:10:00,0.6941,0.6943,0.6941,0.6943,108999999.0
2005-08-22 00:11:00,0.6941,0.6942,0.6941,0.6942,108999999.0
2005-08-22 00:12:00,0.6943,0.6945,0.6941,0.6944,108999999.0
2005-08-22 00:13:00,0.6941,0.6944,0.6941,0.6943,108999999.0
2005-08-22 00:14:00,0.6944,0.6944,0.6941,0.6942,108999999.0
2005-08-22 00:15:00,0.6944,0.6944,0.6938,0.6939,108999999.0
2005-08-22 00:16:00,0.6937,0.694,0.6937,0.6938,108999999.0
2005-08-22 00:17:00,0.6937,0.6939,0.6937,0.6939,108999999.0
2005-08-22 00:18:00,0.6936,0.6937,0.6936,0.6937,108999999.0
2005-08-22 00:19:00,0.6937,0.6943,0.6937,0.6942,108999999.0
2005-08-22 00:20:00,0.6941,0.6942,0.694,0.6942,108999999.0
2005-08-22 00:21:00,0.694,0.6944,0.694,0.6943,108999999.0
2005-08-22 00:22:00,0.6942,0.6943,0.694,0.6942,108999999.0
2005-08-22 00:23:00,0.6943,0.6943,0.694,0.6941,108999999.0
2005-08-22 00:24:00,0.6942,0.6943,0.6941,0.6942,108999999.0
2005-08-22 00:25:00,0.6941,0.6942,0.6941,0.6942,108999999.0
2005-08-22 00:26:00,0.6943,0.6943,0.6941,0.6942,108999999.0
2005-08-22 00:27:00,0.6941,0.6942,0.6941,0.6942,108999999.0
2005-08-22 00:28:00,0.6941,0.6944,0.6941,0.6943,108999999.0
2005-08-22 00:29:00,0.6941,0.6942,0.6941,0.6942,108999999.0
2005-08-22 00:30:00,0.6942,0.6945,0.6942,0.6943,108999999.0
2005-08-22 00:31:00,0.6943,0.6945,0.6941,0.6943,108999999.0
2005-08-22 00:32:00,0.6942,0.6944,0.6941,0.6943,108999999.0
2005-08-22 00:33:00,0.6941,0.6945,0.6941,0.6944,108999999.0
2005-08-22 00:34:00,0.6942,0.6944,0.6942,0.6943,108999999.0
2005-08-22 00:35:00,0.6943,0.6944,0.6942,0.6943,108999999.0
2005-08-22 00:36:00,0.6943,0.6945,0.6942,0.6942,108999999.0
2005-08-22 00:37:00,0.6942,0.6943,0.6941,0.6942,108999999.0
2005-08-22 00:38:00,0.6942,0.6943,0.6941,0.6942,108999999.0
2005-08-22 00:39:00,0.6942,0.6943,0.6941,0.6942,108999999.0
2005-08-22 00:40:00,0.6942,0.6942,0.6938,0.694,108999999.0
2005-08-22 00:41:00,0.6938,0.6941,0.6938,0.6938,108999999.0
2005-08-22 00:42:00,0.6938,0.6942,0.6938,0.6942,108999999.0
2005-08-22 00:43:00,0.694,0.6942,0.6939,0.6942,108999999.0
2005-08-22 00:44:00,0.6941,0.6942,0.6939,0.694,108999999.0
2005-08-22 00:45:00,0.694,0.694,0.6939,0.694,108999999.0
2005-08-22 00:46:00,0.694,0.6941,0.6939,0.694,108999999.0
2005-08-22 00:47:00,0.6939,0.694,0.6939,0.694,108999999.0
2005-08-22 00:48:00,0.694,0.6941,0.6939,0.694,108999999.0
2005-08-22 00:49:00,0.6939,0.694,0.6939,0.6939,108999999.0
2005-08-22 00:50:00,0.694,0.694,0.6939,0.694,108999999.0
2005-08-22 00:51:00,0.6939,0.694,0.6939,0.694,108999999.0
2005-08-22 00:52:00,0.6939,0.694,0.6938,0.694,108999999.0
2005-08-22 00:53:00,0.694,0.694,0.6938,0.6938,108999999.0
2005-08-22 00:54:00,0.6939,0.6939,0.6937,0.6939,108999999.0
2005-08-22 00:55:00,0.694,0.694,0.6938,0.6938,108999999.0
2005-08-22 00:56:00,0.6939,0.694,0.6937,0.6937,108999999.0
2005-08-22 00:57:00,0.6937,0.694,0.6937,0.6939,108999999.0
2005-08-22 00:58:00,0.6939,0.6939,0.6936,0.6938,108999999.0
2005-08-22 01:00:00,0.6937,0.6939,0.6937,0.6937,108999999.0
2005-08-22 01:01:00,0.6937,0.6938,0.6935,0.6937,108999999.0
2005-08-22 01:02:00,0.6937,0.6939,0.6936,0.6937,108999999.0
2005-08-22 01:03:00,0.6937,0.6938,0.6936,0.6937,108999999.0
2005-08-22 01:04:00,0.6937,0.6938,0.693,0.6933,108999999.0
2005-08-22 01:05:00,0.6932,0.6936,0.6932,0.6936,108999999.0
2005-08-22 01:06:00,0.6933,0.6937,0.6933,0.6937,108999999.0
2005-08-22 01:07:00,0.6934,0.6935,0.6931,0.6933,108999999.0
2005-08-22 01:08:00,0.6931,0.6935,0.6931,0.6934,108999999.0
2005-08-22 01:09:00,0.6932,0.6938,0.6931,0.6934,108999999.0
2005-08-22 01:10:00,0.6934,0.6938,0.6932,0.6936,108999999.0
2005-08-22 01:11:00,0.6934,0.6935,0.6932,0.6934,108999999.0
2005-08-22 01:12:00,0.6934,0.6935,0.6932,0.6934,108999999.0
2005-08-22 01:13:00,0.6933,0.6937,0.6933,0.6934,108999999.0
2005-08-22 01:14:00,0.6933,0.6934,0.6932,0.6933,108999999.0
2005-08-22 01:15:00,0.6933,0.6934,0.6932,0.6932,108999999.0
2005-08-22 01:16:00,0.6933,0.6934,0.6932,0.6933,108999999.0
2005-08-22 01:17:00,0.6934,0.6934,0.6932,0.6933,108999999.0
2005-08-22 01:18:00,0.6932,0.6935,0.6932,0.6934,108999999.0
2005-08-22 01:19:00,0.6933,0.6933,0.6932,0.6933,108999999.0
2005-08-22 01:20:00,0.6932,0.6935,0.6932,0.6932,108999999.0
2005-08-22 01:21:00,0.6934,0.6936,0.6933,0.6933,108999999.0
2005-08-22 01:22:00,0.6934,0.6934,0.6932,0.6934,108999999.0
2005-08-22 01:23:00,0.6934,0.6935,0.6932,0.6933,108999999.0
2005-08-22 01:24:00,0.6933,0.6935,0.6931,0.6932,108999999.0
2005-08-22 01:25:00,0.6931,0.6933,0.6931,0.6932,108999999.0
2005-08-22 01:26:00,0.6932,0.6933,0.6931,0.6931,108999999.0
2005-08-22 01:27:00,0.693,0.6933,0.6924,0.693,108999999.0
2005-08-22 01:28:00,0.6929,0.693,0.6928,0.6929,108999999.0
2005-08-22 01:29:00,0.6929,0.6932,0.6925,0.6926,108999999.0
2005-08-22 01:30:00,0.6926,0.693,0.6926,0.6929,108999999.0
2005-08-22 01:31:00,0.6928,0.6929,0.6921,0.6924,108999999.0
2005-08-22 01:32:00,0.6924,0.6928,0.6921,0.6922,108999999.0
2005-08-22 01:33:00,0.6922,0.6931,0.6922,0.6929,108999999.0
2005-08-22 01:34:00,0.6928,0.6931,0.6926,0.6927,108999999.0
2005-08-22 01:35:00,0.6927,0.6928,0.6926,0.6927,108999999.0
2005-08-22 01:36:00,0.6926,0.6928,0.6926,0.6927,108999999.0
2005-08-22 01:37:00,0.6927,0.6928,0.6926,0.6927,108999999.0
2005-08-22 01:38:00,0.6926,0.6928,0.6925,0.6928,108999999.0
2005-08-22 01:39:00,0.6925,0.6926,0.6925,0.6926,108999999.0
2005-08-22 01:40:00,0.6928,0.6928,0.6923,0.6923,108999999.0
2005-08-22 01:41:00,0.6925,0.6927,0.6923,0.6925,108999999.0
2005-08-22 01:42:00,0.6923,0.6925,0.6922,0.6924,108999999.0
2005-08-22 01:43:00,0.6922,0.6927,0.6922,0.6923,108999999.0
2005-08-22 01:44:00,0.6923,0.6925,0.6922,0.6923,108999999.0
2005-08-22 01:45:00,0.6922,0.6924,0.6921,0.6923,108999999.0
2005-08-22 01:46:00,0.6922,0.6923,0.6922,0.6923,108999999.0
2005-08-22 01:47:00,0.6923,0.6923,0.6922,0.6922,108999999.0
2005-08-22 01:48:00,0.6921,0.6924,0.6921,0.6923,108999999.0
2005-08-22 01:49:00,0.6923,0.6924,0.6922,0.6924,108999999.0
2005-08-22 01:50:00,0.6924,0.6926,0.6922,0.6925,108999999.0
2005-08-22 01:51:00,0.6926,0.6926,0.6923,0.6923,108999999.0
2005-08-22 01:52:00,0.6923,0.6925,0.6923,0.6924,108999999.0
2005-08-22 01:53:00,0.6927,0.6928,0.6925,0.6927,108999999.0
2005-08-22 01:54:00,0.6927,0.6927,0.6924,0.6925,108999999.0
2005-08-22 01:56:00,0.6928,0.6928,0.6927,0.6928,108999999.0
2005-08-22 01:58:00,0.6927,0.6928,0.6927,0.6927,108999999.0
2005-08-22 01:59:00,0.6927,0.6927,0.6926,0.6927,108999999.0
2005-08-22 02:00:00,0.6924,0.69298,0.69237,0.69274,108999999.0
2005-08-22 02:01:00,0.69297,0.69297,0.69239,0.69253,100300000.0
2005-08-22 02:02:00,0.69237,0.69294,0.69219,0.69266,151400002.0
2005-08-22 02:03:00,0.69259,0.69287,0.6924,0.6925,124299997.0
2005-08-22 02:04:00,0.6925,0.69277,0.6924,0.6924,139300001.0
2005-08-22 02:05:00,0.69231,0.69263,0.6922,0.69263,64500000.0
2005-08-22 02:06:00,0.69264,0.69271,0.69209,0.69235,100199999.0
2005-08-22 02:07:00,0.69232,0.69248,0.69156,0.69206,104100001.0
2005-08-22 02:08:00,0.69267,0.69272,0.69216,0.69246,121799999.0
2005-08-22 02:09:00,0.6926,0.69264,0.69232,0.6925,122700000.0
2005-08-22 02:10:00,0.69272,0.69273,0.69216,0.69242,78800001.0
2005-08-22 02:11:00,0.69219,0.69236,0.69211,0.69234,167899998.0
2005-08-22 02:12:00,0.69236,0.69245,0.69209,0.69226,87700001.0
2005-08-22 02:13:00,0.69228,0.69278,0.69211,0.69268,72799999.0
2005-08-22 02:14:00,0.69274,0.69274,0.69238,0.69257,107599998.0
2005-08-22 02:15:00,0.69268,0.69287,0.69258,0.6927,78100000.0
2005-08-22 02:16:00,0.693,0.69315,0.69257,0.69301,174099998.0
2005-08-22 02:17:00,0.69296,0.69314,0.69268,0.69288,101800000.0
2005-08-22 02:18:00,0.69291,0.69304,0.69282,0.69282,109800001.0
2005-08-22 02:19:00,0.69296,0.69307,0.69285,0.69297,65699999.0
2005-08-22 02:20:00,0.69293,0.69312,0.69268,0.69268,126400002.0
2005-08-22 02:21:00,0.69279,0.69294,0.6926,0.69276,119400002.0
2005-08-22 02:22:00,0.69297,0.69309,0.69244,0.69244,153000001.0
2005-08-22 02:23:00,0.69228,0.69312,0.69228,0.69262,247000001.0
2005-08-22 02:24:00,0.69249,0.69253,0.69216,0.69236,150500003.0
2005-08-22 02:25:00,0.69266,0.69266,0.69201,0.69219,87799999.0
2005-08-22 02:26:00,0.69227,0.69254,0.6921,0.69237,150800000.0
2005-08-22 02:27:00,0.69252,0.69252,0.69212,0.69226,132000002.0
2005-08-22 02:28:00,0.6922,0.69229,0.69191,0.69207,76100000.0
2005-08-22 02:29:00,0.69194,0.69237,0.69188,0.69235,97500001.0
2005-08-22 02:30:00,0.69247,0.69255,0.69215,0.69226,113700000.0
2005-08-22 02:31:00,0.69234,0.69245,0.69206,0.69228,113299998.0
2005-08-22 02:32:00,0.69215,0.69255,0.69201,0.69213,131200000.0
2005-08-22 02:33:00,0.69204,0.69226,0.69173,0.69209,80500000.0
2005-08-22 02:34:00,0.69202,0.69216,0.69154,0.69164,120100001.0
2005-08-22 02:35:00,0.69174,0.69204,0.69167,0.69169,135899999.0
2005-08-22 02:36:00,0.69162,0.69206,0.6916,0.69203,121800000.0
2005-08-22 02:37:00,0.69205,0.6921,0.69179,0.6919,63500001.0
2005-08-22 02:38:00,0.69194,0.69242,0.69181,0.69235,101000000.0
2005-08-22 02:39:00,0.69218,0.69274,0.6921,0.69255,166999999.0
2005-08-22 02:40:00,0.69252,0.69252,0.69205,0.69233,134400000.0
2005-08-22 02:41:00,0.69228,0.69271,0.69221,0.69247,134100000.0
2005-08-22 02:42:00,0.69235,0.69273,0.69225,0.69262,90500001.0
2005-08-22 02:43:00,0.6925,0.69329,0.69248,0.69329,70900000.0
2005-08-22 02:44:00,0.69294,0.69309,0.69253,0.69279,90200001.0
2005-08-22 02:45:00,0.69308,0.69309,0.69281,0.69292,164100001.0
2005-08-22 02:46:00,0.69258,0.69297,0.69258,0.69295,77699999.0
2005-08-22 02:47:00,0.693,0.69306,0.69268,0.69284,88500001.0
2005-08-22 02:48:00,0.69295,0.69353,0.69287,0.69337,131800001.0
2005-08-22 02:49:00,0.69342,0.69345,0.6931,0.6932,118700000.0
2005-08-22 02:50:00,0.69345,0.69358,0.69314,0.69314,103899999.0
2005-08-22 02:51:00,0.69326,0.69341,0.69305,0.69305,124399998.0
2005-08-22 02:52:00,0.69307,0.69348,0.69305,0.69337,62200000.0
2005-08-22 02:53:00,0.69329,0.69361,0.69317,0.69331,103700002.0
2005-08-22 02:54:00,0.69365,0.69365,0.69294,0.69312,82000000.0
2005-08-22 02:55:00,0.69313,0.69332,0.6931,0.69327,59600000.0
2005-08-22 02:56:00,0.69308,0.6934,0.69296,0.69308,132599997.0
2005-08-22 02:57:00,0.69273,0.69311,0.69261,0.69285,90900000.0
2005-08-22 02:58:00,0.69286,0.69325,0.69275,0.69282,65100000.0
2005-08-22 02:59:00,0.69289,0.69301,0.69261,0.69287,66700000.0
2005-08-22 03:00:00,0.69294,0.69315,0.69273,0.6929,144799999.0
2005-08-22 03:01:00,0.69299,0.6931,0.69263,0.69293,114899998.0
2005-08-22 03:02:00,0.69276,0.69306,0.6927,0.69291,73000000.0
2005-08-22 03:03:00,0.69287,0.6931,0.69267,0.6931,127799997.0
2005-08-22 03:04:00,0.69292,0.69308,0.69278,0.69303,59500000.0
2005-08-22 03:05:00,0.69304,0.69316,0.69271,0.69303,173100000.0
2005-08-22 03:06:00,0.69291,0.69316,0.69281,0.69305,137200001.0
2005-08-22 03:07:00,0.69301,0.69316,0.69288,0.69298,176699997.0
2005-08-22 03:08:00,0.6932,0.6933,0.69288,0.69303,166599999.0
2005-08-22 03:09:00,0.69298,0.69298,0.6923,0.69281,122000002.0
2005-08-22 03:10:00,0.69274,0.69291,0.69249,0.69291,120000000.0
2005-08-22 03:11:00,0.69292,0.69311,0.69252,0.69262,128499998.0
2005-08-22 03:12:00,0.69265,0.69287,0.69245,0.69282,150400001.0
2005-08-22 03:13:00,0.69309,0.69323,0.69289,0.69289,91200000.0
2005-08-22 03:14:00,0.69285,0.69317,0.69275,0.69317,125299998.0
2005-08-22 03:15:00,0.69315,0.69315,0.69299,0.69305,116200001.0
2005-08-22 03:16:00,0.69327,0.69336,0.69302,0.69302,121600001.0
2005-08-22 03:17:00,0.69291,0.69325,0.69291,0.69312,78299999.0
2005-08-22 03:18:00,0.69302,0.69309,0.69285,0.69297,159200000.0
2005-08-22 03:19:00,0.6927,0.69304,0.6927,0.69295,58899999.0
2005-08-22 03:20:00,0.69302,0.69318,0.69285,0.69305,177999998.0
2005-08-22 03:21:00,0.69315,0.69319,0.69276,0.69289,92999999.0
2005-08-22 03:22:00,0.69289,0.693,0.69279,0.69293,132400001.0
2005-08-22 03:23:00,0.69312,0.69331,0.69262,0.69262,76100000.0
2005-08-22 03:24:00,0.69266,0.69321,0.69266,0.69317,87599999.0
2005-08-22 03:25:00,0.69295,0.69306,0.69273,0.69298,135299998.0
2005-08-22 03:26:00,0.69307,0.69308,0.69261,0.69277,134800001.0
2005-08-22 03:27:00,0.69281,0.69292,0.69273,0.69292,165999998.0
2005-08-22 03:28:00,0.69294,0.69294,0.69263,0.69263,85199999.0
2005-08-22 03:29:00,0.69274,0.69307,0.69273,0.69307,122400003.0
2005-08-22 03:30:00,0.69309,0.69314,0.69274,0.69274,45000000.0
2005-08-22 03:31:00,0.69297,0.69323,0.69288,0.69292,109199998.0
2005-08-22 03:32:00,0.69283,0.69311,0.69273,0.69301,63500000.0
2005-08-22 03:33:00,0.69304,0.69313,0.69278,0.69297,117300001.0
2005-08-22 03:34:00,0.69309,0.69317,0.69259,0.69259,125900000.0
2005-08-22 03:35:00,0.69281,0.69287,0.69256,0.69281,139500000.0
2005-08-22 03:36:00,0.69266,0.69284,0.69248,0.69284,128000002.0
2005-08-22 03:37:00,0.693,0.693,0.69249,0.69264,131899997.0
2005-08-22 03:38:00,0.69258,0.69282,0.69249,0.69282,120199999.0
2005-08-22 03:39:00,0.69266,0.69288,0.69231,0.69265,121400000.0
2005-08-22 03:40:00,0.6925,0.69283,0.69235,0.69245,150199999.0
2005-08-22 03:41:00,0.69264,0.69286,0.69234,0.69271,140200001.0
2005-08-22 03:42:00,0.69251,0.69288,0.6924,0.69288,89000000.0
2005-08-22 03:43:00,0.69274,0.6928,0.69263,0.6927,138899998.0
2005-08-22 03:44:00,0.6925,0.69285,0.69244,0.69275,48200000.0
2005-08-22 03:45:00,0.69295,0.69312,0.69269,0.69271,108499999.0
2005-08-22 03:46:00,0.69264,0.69278,0.69244,0.69278,88699999.0
2005-08-22 03:47:00,0.69288,0.69288,0.69228,0.69243,130199999.0
2005-08-22 03:48:00,0.69266,0.69303,0.69253,0.69265,195100003.0
2005-08-22 03:49:00,0.69264,0.69277,0.69253,0.69277,83399999.0
2005-08-22 03:50:00,0.69275,0.69292,0.69264,0.69265,87300000.0
2005-08-22 03:51:00,0.6926,0.69287,0.69253,0.6928,161400001.0
2005-08-22 03:52:00,0.69268,0.69296,0.69261,0.69291,92700000.0
2005-08-22 03:53:00,0.69271,0.693,0.69261,0.69277,134200001.0
2005-08-22 03:54:00,0.69269,0.69296,0.69263,0.69292,102300000.0
2005-08-22 03:55:00,0.69276,0.69312,0.69267,0.69282,162699996.0
2005-08-22 03:56:00,0.69289,0.693,0.69263,0.693,126699999.0
2005-08-22 03:57:00,0.69296,0.69306,0.69275,0.69291,110700000.0
2005-08-22 03:58:00,0.69295,0.69304,0.69271,0.69291,160099998.0
2005-08-22 03:59:00,0.69295,0.69316,0.69287,0.69294,105599998.0
2005-08-22 04:00:00,0.69296,0.69309,0.69282,0.69297,58599999.0
2005-08-22 04:01:00,0.6929,0.69292,0.69276,0.69291,107799999.0
2005-08-22 04:02:00,0.6933,0.69333,0.69268,0.69288,118300001.0
2005-08-22 04:03:00,0.69299,0.69323,0.69299,0.69311,173799998.0
2005-08-22 04:04:00,0.69305,0.69314,0.6927,0.6927,73700000.0
2005-08-22 04:05:00,0.69265,0.69315,0.69265,0.69302,84100000.0
2005-08-22 04:06:00,0.693,0.69323,0.69277,0.69302,137400000.0
2005-08-22 04:07:00,0.69315,0.69315,0.69266,0.69273,131899998.0
2005-08-22 04:08:00,0.69305,0.69313,0.69274,0.693,58300000.0
2005-08-22 04:09:00,0.69307,0.69325,0.69292,0.69325,98800001.0
2005-08-22 04:10:00,0.69317,0.69317,0.69276,0.69276,148700000.0
2005-08-22 04:11:00,0.69292,0.69322,0.69292,0.6932,60399999.0
2005-08-22 04:12:00,0.69314,0.69321,0.69296,0.69308,114800000.0
2005-08-22 04:13:00,0.69305,0.69335,0.6929,0.69318,106100002.0
2005-08-22 04:14:00,0.69295,0.69315,0.69289,0.69298,152699997.0
2005-08-22 04:15:00,0.69322,0.69338,0.69308,0.69309,120299999.0
2005-08-22 04:16:00,0.69295,0.69323,0.69287,0.69323,153400001.0
2005-08-22 04:17:00,0.69341,0.69343,0.69307,0.69336,113500001.0
2005-08-22 04:18:00,0.69325,0.69333,0.69301,0.69317,82500000.0
2005-08-22 04:19:00,0.69335,0.69337,0.69313,0.69326,58100000.0
2005-08-22 04:20:00,0.69319,0.69338,0.69309,0.69329,65400000.0
2005-08-22 04:21:00,0.69333,0.69349,0.69314,0.69331,148400000.0
2005-08-22 04:22:00,0.69342,0.6936,0.6932,0.6932,122399999.0
2005-08-22 04:23:00,0.69322,0.6935,0.6931,0.6935,108100000.0
2005-08-22 04:24:00,0.69357,0.69365,0.69312,0.69312,78699999.0
2005-08-22 04:25:00,0.69338,0.6934,0.69302,0.69321,147399997.0
2005-08-22 04:26:00,0.69319,0.69329,0.69316,0.69316,128400000.0
2005-08-22 04:27:00,0.69325,0.69346,0.69306,0.69324,94300000.0
2005-08-22 04:28:00,0.69332,0.69332,0.693,0.6932,115900000.0
2005-08-22 04:29:00,0.6932,0.69351,0.69316,0.6934,141200000.0
2005-08-22 04:30:00,0.69344,0.69349,0.69304,0.69335,112900000.0
2005-08-22 04:31:00,0.69338,0.69343,0.69298,0.693,138100000.0
2005-08-22 04:32:00,0.69314,0.6934,0.69302,0.69314,111499999.0
2005-08-22 04:33:00,0.69298,0.69346,0.69298,0.69321,154600002.0
2005-08-22 04:34:00,0.69326,0.69362,0.6931,0.69362,101199999.0
2005-08-22 04:35:00,0.69357,0.69357,0.69309,0.69349,129099998.0
2005-08-22 04:36:00,0.6934,0.69346,0.69325,0.69326,52500000.0
2005-08-22 04:37:00,0.69342,0.69364,0.69312,0.69343,100600000.0
2005-08-22 04:38:00,0.69338,0.69344,0.69308,0.69325,106499999.0
2005-08-22 04:39:00,0.69362,0.69369,0.69333,0.69355,134300001.0
2005-08-22 04:40:00,0.69366,0.69372,0.6933,0.69337,119699998.0
2005-08-22 04:41:00,0.69356,0.69382,0.69341,0.6936,76800000.0
2005-08-22 04:42:00,0.69341,0.69369,0.69337,0.69347,123100001.0
2005-08-22 04:43:00,0.6935,0.69365,0.69321,0.6935,99899999.0
2005-08-22 04:44:00,0.69341,0.69355,0.6931,0.69315,89200000.0
2005-08-22 04:45:00,0.69344,0.69354,0.69315,0.69336,149200001.0
2005-08-22 04:46:00,0.69336,0.69358,0.69321,0.69325,145200000.0
2005-08-22 04:47:00,0.69325,0.6935,0.69321,0.6934,86100001.0
2005-08-22 04:48:00,0.69326,0.69361,0.69326,0.69353,94500000.0
2005-08-22 04:49:00,0.69354,0.6936,0.69318,0.69321,105800000.0
2005-08-22 04:50:00,0.6934,0.69366,0.69329,0.69339,144500000.0
2005-08-22 04:51:00,0.69329,0.69362,0.69328,0.69332,138600000.0
2005-08-22 04:52:00,0.69341,0.69356,0.69317,0.69334,55099999.0
2005-08-22 04:53:00,0.69322,0.69347,0.69313,0.69332,109400000.0
2005-08-22 04:54:00,0.69335,0.69346,0.69313,0.69338,118300001.0
2005-08-22 04:55:00,0.69317,0.69328,0.69309,0.69313,116600001.0
2005-08-22 04:56:00,0.69288,0.69339,0.69274,0.69337,139299997.0
2005-08-22 04:57:00,0.69317,0.69344,0.69306,0.69323,86800000.0
2005-08-22 04:58:00,0.69322,0.69348,0.69319,0.69327,134700000.0
2005-08-22 04:59:00,0.69334,0.69343,0.69312,0.69319,103599999.0
2005-08-22 05:00:00,0.69366,0.69366,0.69315,0.69334,81300000.0
2005-08-22 05:01:00,0.69331,0.69352,0.69312,0.69352,91599999.0
2005-08-22 05:02:00,0.69349,0.69349,0.69319,0.69343,78599998.0
2005-08-22 05:03:00,0.69349,0.69351,0.69339,0.69339,82700000.0
2005-08-22 05:04:00,0.69344,0.69349,0.69297,0.69301,150800000.0
2005-08-22 05:05:00,0.69344,0.69349,0.69323,0.69333,85999999.0
2005-08-22 05:06:00,0.69353,0.69354,0.69314,0.69322,106800000.0
2005-08-22 05:07:00,0.69329,0.69344,0.69302,0.69323,143499999.0
2005-08-22 05:08:00,0.69336,0.69347,0.69316,0.69321,86900000.0
2005-08-22 05:09:00,0.69313,0.69361,0.69313,0.6934,112499999.0
2005-08-22 05:10:00,0.69325,0.69339,0.69314,0.69339,115799999.0
2005-08-22 05:11:00,0.69347,0.69357,0.69313,0.69318,127100002.0
2005-08-22 05:12:00,0.69344,0.69365,0.69323,0.69341,152900002.0
2005-08-22 05:13:00,0.69366,0.69382,0.69344,0.69344,86700000.0
2005-08-22 05:14:00,0.69364,0.69386,0.69352,0.69386,86100000.0
2005-08-22 05:15:00,0.69369,0.69387,0.69347,0.69348,160800000.0
2005-08-22 05:16:00,0.69357,0.6938,0.69347,0.69378,88100000.0
2005-08-22 05:17:00,0.69376,0.69391,0.69338,0.69391,100299999.0
2005-08-22 05:18:00,0.69343,0.69412,0.69334,0.694,138000000.0
2005-08-22 05:19:00,0.69386,0.69406,0.69365,0.69373,54400000.0
2005-08-22 05:20:00,0.69401,0.69416,0.69371,0.69377,57900000.0
2005-08-22 05:21:00,0.69387,0.69405,0.69348,0.69366,66099999.0
2005-08-22 05:22:00,0.69368,0.69405,0.6936,0.69392,80500000.0
2005-08-22 05:23:00,0.69379,0.69401,0.69365,0.69378,115500001.0
2005-08-22 05:24:00,0.69389,0.6939,0.6937,0.69379,137900003.0
2005-08-22 05:25:00,0.6937,0.69396,0.69368,0.69383,159699998.0
2005-08-22 05:26:00,0.69383,0.69399,0.69383,0.69399,57800000.0
2005-08-22 05:27:00,0.69405,0.69419,0.69389,0.69393,86500000.0
2005-08-22 05:28:00,0.69392,0.69392,0.69362,0.69363,103000000.0
2005-08-22 05:29:00,0.6938,0.69397,0.69362,0.69381,108100001.0
2005-08-22 05:30:00,0.69369,0.69382,0.69362,0.69364,114600002.0
2005-08-22 05:31:00,0.6937,0.69385,0.69353,0.69357,54500000.0
2005-08-22 05:32:00,0.694,0.69405,0.69365,0.69383,86400000.0
2005-08-22 05:33:00,0.69378,0.69387,0.6936,0.6936,96499999.0
2005-08-22 05:34:00,0.69358,0.69387,0.69349,0.69387,88200001.0
2005-08-22 05:35:00,0.69391,0.69391,0.6937,0.69375,146700003.0
2005-08-22 05:36:00,0.69391,0.69393,0.69345,0.6938,60200000.0
2005-08-22 05:37:00,0.69381,0.69387,0.69375,0.6938,106800000.0
2005-08-22 05:38:00,0.69373,0.69398,0.69364,0.69388,164400000.0
2005-08-22 05:39:00,0.69366,0.69382,0.69357,0.69357,139500000.0
2005-08-22 05:40:00,0.69369,0.6938,0.69367,0.6937,116099998.0
2005-08-22 05:41:00,0.69376,0.69397,0.69371,0.69393,155100000.0
2005-08-22 05:42:00,0.69389,0.69396,0.69352,0.69382,90599999.0
2005-08-22 05:43:00,0.69372,0.69409,0.69372,0.69409,69699999.0
2005-08-22 05:44:00,0.69404,0.69432,0.69399,0.69405,179100000.0
2005-08-22 05:45:00,0.69395,0.69412,0.69384,0.69404,69500000.0
2005-08-22 05:46:00,0.69406,0.69414,0.69401,0.69403,90100001.0
2005-08-22 05:47:00,0.69406,0.69406,0.6938,0.6938,92200000.0
2005-08-22 05:48:00,0.69409,0.69438,0.69387,0.6942,105199999.0
2005-08-22 05:49:00,0.69409,0.69414,0.69392,0.69404,105900002.0
2005-08-22 05:50:00,0.69378,0.69406,0.69359,0.69406,138799999.0
2005-08-22 05:51:00,0.69409,0.69409,0.69376,0.69398,139999999.0
2005-08-22 05:52:00,0.69412,0.69425,0.69388,0.69388,111900000.0
2005-08-22 05:53:00,0.69376,0.69418,0.69371,0.694,112699999.0
2005-08-22 05:54:00,0.69388,0.69412,0.69387,0.69397,114299998.0
2005-08-22 05:55:00,0.69404,0.69414,0.69388,0.694,86700000.0
2005-08-22 05:56:00,0.69368,0.69406,0.69362,0.69397,82800000.0
2005-08-22 05:57:00,0.69395,0.69416,0.69371,0.69371,93299999.0
2005-08-22 05:58:00,0.69375,0.69413,0.6937,0.6938,74100000.0
2005-08-22 05:59:00,0.69395,0.69404,0.69373,0.69395,108600001.0
2005-08-22 06:00:00,0.69386,0.69438,0.69376,0.69432,64099999.0
2005-08-22 06:01:00,0.69405,0.69433,0.6938,0.69419,101599999.0
2005-08-22 06:02:00,0.69401,0.69433,0.69396,0.69414,118500000.0
2005-08-22 06:03:00,0.69407,0.69434,0.69406,0.69424,150600000.0
2005-08-22 06:04:00,0.69397,0.6942,0.69397,0.69403,86299998.0
2005-08-22 06:05:00,0.69424,0.69435,0.69409,0.69425,120299999.0
2005-08-22 06:06:00,0.69404,0.69425,0.69397,0.69405,72700000.0
2005-08-22 06:07:00,0.69401,0.69401,0.69386,0.69387,97699999.0
2005-08-22 06:08:00,0.69383,0.6943,0.69383,0.69405,91300000.0
2005-08-22 06:09:00,0.69408,0.6942,0.6937,0.6938,147899999.0
2005-08-22 06:10:00,0.69381,0.69445,0.69381,0.69414,118800000.0
2005-08-22 06:11:00,0.69398,0.69417,0.69385,0.69399,131799999.0
2005-08-22 06:12:00,0.69394,0.6943,0.69393,0.69421,106299999.0
2005-08-22 06:13:00,0.69385,0.69418,0.69363,0.69408,87399999.0
2005-08-22 06:14:00,0.69412,0.69424,0.69397,0.69408,90799999.0
2005-08-22 06:15:00,0.69414,0.69417,0.69389,0.69416,113000000.0
2005-08-22 06:16:00,0.69406,0.69418,0.69374,0.69404,95100000.0
2005-08-22 06:17:00,0.69402,0.69415,0.69392,0.69407,153300000.0
2005-08-22 06:18:00,0.694,0.69417,0.69397,0.69412,159300000.0
2005-08-22 06:19:00,0.69415,0.69433,0.69415,0.69427,112999999.0
2005-08-22 06:20:00,0.6943,0.69443,0.69408,0.69423,98699999.0
2005-08-22 06:21:00,0.6941,0.69448,0.6941,0.69425,84300000.0
2005-08-22 06:22:00,0.69425,0.69435,0.694,0.69417,143900000.0
2005-08-22 06:23:00,0.69424,0.69435,0.69398,0.69422,164000003.0
2005-08-22 06:24:00,0.69417,0.69446,0.69405,0.69422,127799999.0
2005-08-22 06:25:00,0.69398,0.69443,0.69396,0.69433,95199997.0
2005-08-22 06:26:00,0.69409,0.6943,0.6939,0.69402,103200000.0
2005-08-22 06:27:00,0.6942,0.69435,0.69401,0.69402,175500002.0
2005-08-22 06:28:00,0.69396,0.6943,0.69396,0.6941,85000000.0
2005-08-22 06:29:00,0.69383,0.69446,0.69383,0.69412,103199998.0
2005-08-22 06:30:00,0.69414,0.69429,0.6941,0.69421,92400000.0
2005-08-22 06:31:00,0.69433,0.69453,0.69398,0.69398,133100000.0
2005-08-22 06:32:00,0.69405,0.69439,0.69405,0.69428,103199999.0
2005-08-22 06:33:00,0.69419,0.69445,0.69419,0.69445,75700000.0
2005-08-22 06:34:00,0.69441,0.69446,0.69429,0.69437,171000000.0
2005-08-22 06:35:00,0.69424,0.69436,0.69418,0.69433,133200002.0
2005-08-22 06:36:00,0.69413,0.69434,0.69411,0.6943,129100003.0
2005-08-22 06:37:00,0.69428,0.69436,0.69426,0.69436,121100000.0
2005-08-22 06:38:00,0.69443,0.69443,0.69405,0.69408,100500002.0
2005-08-22 06:39:00,0.69427,0.69434,0.69419,0.69434,96100000.0
2005-08-22 06:40:00,0.69424,0.69441,0.69414,0.69438,101800000.0
2005-08-22 06:41:00,0.69438,0.69453,0.69414,0.69427,77499999.0
2005-08-22 06:42:00,0.69428,0.69464,0.69412,0.69412,67300000.0
2005-08-22 06:43:00,0.69431,0.6945,0.69418,0.69428,121699999.0
2005-08-22 06:44:00,0.69426,0.69448,0.69397,0.69436,94300001.0
2005-08-22 06:45:00,0.6942,0.69464,0.6941,0.69437,76500000.0
2005-08-22 06:46:00,0.69442,0.69463,0.69419,0.69449,103600001.0
2005-08-22 06:47:00,0.69432,0.69447,0.69429,0.69437,133900000.0
2005-08-22 06:48:00,0.69445,0.69456,0.69437,0.69447,93100000.0
2005-08-22 06:49:00,0.69447,0.69455,0.69404,0.69404,142700000.0
2005-08-22 06:50:00,0.6945,0.6945,0.69406,0.6941,82999999.0
2005-08-22 06:51:00,0.6942,0.69429,0.69397,0.69426,102500002.0
2005-08-22 06:52:00,0.69431,0.69434,0.69403,0.69434,202199998.0
2005-08-22 06:53:00,0.69435,0.69441,0.69419,0.69441,45900000.0
2005-08-22 06:54:00,0.69456,0.69463,0.69403,0.69403,102900000.0
2005-08-22 06:55:00,0.69403,0.6946,0.69403,0.69421,91500001.0
2005-08-22 06:56:00,0.69427,0.69435,0.69407,0.6943,79400000.0
2005-08-22 06:57:00,0.69453,0.69465,0.69418,0.69432,135599999.0
2005-08-22 06:58:00,0.69416,0.69439,0.69407,0.69432,113700001.0
2005-08-22 06:59:00,0.69429,0.69452,0.69426,0.69432,69100000.0
2005-08-22 07:00:00,0.69437,0.69446,0.69396,0.69429,127300000.0
2005-08-22 07:01:00,0.6943,0.69442,0.69419,0.69428,121600002.0
2005-08-22 07:02:00,0.69402,0.69422,0.69393,0.69418,137799999.0
2005-08-22 07:03:00,0.69403,0.69442,0.69385,0.69431,77500000.0
2005-08-22 07:04:00,0.69445,0.69445,0.69394,0.69405,126999998.0
2005-08-22 07:05:00,0.6941,0.69437,0.69403,0.6943,118900002.0
2005-08-22 07:06:00,0.69434,0.69435,0.69407,0.69435,145199999.0
2005-08-22 07:07:00,0.69439,0.69439,0.69404,0.69404,159600003.0
2005-08-22 07:08:00,0.69417,0.69437,0.69408,0.69426,70599999.0
2005-08-22 07:09:00,0.69411,0.69427,0.69406,0.69424,111400001.0
2005-08-22 07:10:00,0.69434,0.69441,0.69428,0.69434,131200002.0
2005-08-22 07:11:00,0.6942,0.69444,0.69385,0.69422,131599997.0
2005-08-22 07:12:00,0.69424,0.69444,0.6941,0.69431,150400002.0
2005-08-22 07:13:00,0.69438,0.69438,0.69407,0.69407,116399999.0
2005-08-22 07:14:00,0.69419,0.69439,0.69397,0.69439,75000000.0
2005-08-22 07:15:00,0.69433,0.69449,0.69411,0.69424,98300000.0
2005-08-22 07:16:00,0.69426,0.6944,0.69414,0.6943,106199998.0
2005-08-22 07:17:00,0.69438,0.69442,0.69391,0.69402,134100000.0
2005-08-22 07:18:00,0.69422,0.69434,0.69377,0.69399,177699999.0
2005-08-22 07:19:00,0.69375,0.69418,0.69362,0.69405,91600002.0
2005-08-22 07:20:00,0.69366,0.69401,0.69365,0.6937,113600000.0
2005-08-22 07:21:00,0.69392,0.69404,0.69365,0.6939,149199997.0
2005-08-22 07:22:00,0.69375,0.69396,0.69373,0.69396,84800001.0
2005-08-22 07:23:00,0.6938,0.69411,0.69369,0.69395,124200000.0
2005-08-22 07:24:00,0.69389,0.69395,0.69357,0.6936,155900000.0
2005-08-22 07:25:00,0.69387,0.69392,0.69369,0.69369,99399999.0
2005-08-22 07:26:00,0.69372,0.69404,0.69372,0.69391,72400000.0
2005-08-22 07:27:00,0.69406,0.69416,0.69385,0.69392,98300000.0
2005-08-22 07:28:00,0.69395,0.69403,0.69371,0.69397,186999997.0
2005-08-22 07:29:00,0.69404,0.69404,0.69358,0.69378,140800001.0
2005-08-22 07:30:00,0.69394,0.69412,0.69391,0.69412,45400000.0
2005-08-22 07:31:00,0.69376,0.69412,0.69373,0.69403,118900000.0
2005-08-22 07:32:00,0.69408,0.6942,0.69393,0.694,107299999.0
2005-08-22 07:33:00,0.69392,0.69406,0.69373,0.69393,81100000.0
2005-08-22 07:34:00,0.69386,0.69408,0.69343,0.69343,75000000.0
2005-08-22 07:35:00,0.69369,0.69394,0.69352,0.69377,116799999.0
2005-08-22 07:36:00,0.69387,0.69395,0.69373,0.69395,84300000.0
2005-08-22 07:37:00,0.6939,0.69395,0.69363,0.69384,147000000.0
2005-08-22 07:38:00,0.69378,0.69392,0.69352,0.69364,89100000.0
2005-08-22 07:39:00,0.69388,0.694,0.69372,0.69391,54999999.0
2005-08-22 07:40:00,0.69372,0.69387,0.69359,0.69359,119099999.0
2005-08-22 07:41:00,0.69352,0.69395,0.69352,0.69384,114499999.0
2005-08-22 07:42:00,0.69401,0.69424,0.69377,0.69423,175399999.0
2005-08-22 07:43:00,0.6941,0.69432,0.6938,0.69399,96600000.0
2005-08-22 07:44:00,0.69392,0.69431,0.69369,0.69422,171399999.0
2005-08-22 07:45:00,0.69434,0.69434,0.69392,0.69404,102300001.0
2005-08-22 07:46:00,0.69415,0.69423,0.69368,0.69386,114399998.0
2005-08-22 07:47:00,0.69409,0.69427,0.69397,0.69407,96999999.0
2005-08-22 07:48:00,0.6942,0.6942,0.69366,0.6939,139899998.0
2005-08-22 07:49:00,0.69414,0.69423,0.69378,0.69388,108400000.0
2005-08-22 07:50:00,0.69398,0.69427,0.6938,0.69424,119299998.0
2005-08-22 07:51:00,0.69447,0.69447,0.69389,0.69395,194099999.0
2005-08-22 07:52:00,0.69396,0.69424,0.6939,0.69396,75000001.0
2005-08-22 07:53:00,0.69396,0.69418,0.69388,0.69388,100500000.0
2005-08-22 07:54:00,0.69373,0.69422,0.69373,0.69407,70900000.0
2005-08-22 07:55:00,0.69406,0.69423,0.6938,0.69381,212000000.0
2005-08-22 07:56:00,0.69388,0.69426,0.69388,0.69405,120800002.0
2005-08-22 07:57:00,0.69416,0.69455,0.69405,0.69455,104600001.0
2005-08-22 07:58:00,0.69411,0.69435,0.69396,0.69412,129600001.0
2005-08-22 07:59:00,0.6943,0.6945,0.69412,0.69435,117900000.0
2005-08-22 08:00:00,0.69385,0.69439,0.69385,0.69412,84000001.0
2005-08-22 08:01:00,0.69427,0.69435,0.69401,0.69401,101200000.0
2005-08-22 08:02:00,0.69415,0.69426,0.694,0.694,88000001.0
2005-08-22 08:03:00,0.69414,0.69438,0.69405,0.69438,83300000.0
2005-08-22 08:04:00,0.69437,0.69438,0.69375,0.69379,99299998.0
2005-08-22 08:05:00,0.69398,0.6941,0.69368,0.69389,89799999.0
2005-08-22 08:06:00,0.694,0.69424,0.69367,0.694,151499998.0
2005-08-22 08:07:00,0.69402,0.6942,0.69387,0.69393,113700000.0
2005-08-22 08:08:00,0.69394,0.69415,0.69376,0.694,147599998.0
2005-08-22 08:09:00,0.69404,0.69424,0.69383,0.69383,71799999.0
2005-08-22 08:10:00,0.69408,0.69435,0.69408,0.69423,50299999.0
2005-08-22 08:11:00,0.69417,0.69419,0.69372,0.69398,103099999.0
2005-08-22 08:12:00,0.6939,0.69432,0.69363,0.69394,111299999.0
2005-08-22 08:13:00,0.69386,0.6945,0.69386,0.6945,99900000.0
2005-08-22 08:14:00,0.69417,0.69436,0.69403,0.69421,48500000.0
2005-08-22 08:15:00,0.69423,0.69435,0.69412,0.69412,71800000.0
2005-08-22 08:16:00,0.69404,0.69438,0.69397,0.69417,178800003.0
2005-08-22 08:17:00,0.69408,0.69449,0.69405,0.69423,81900000.0
2005-08-22 08:18:00,0.6941,0.69447,0.69402,0.69438,159499999.0
2005-08-22 08:19:00,0.69433,0.69447,0.69407,0.69407,115600000.0
2005-08-22 08:20:00,0.69405,0.6945,0.69391,0.69422,200700000.0
2005-08-22 08:21:00,0.69401,0.69423,0.69369,0.69389,101400000.0
2005-08-22 08:22:00,0.69414,0.69421,0.69384,0.69395,78500000.0
2005-08-22 08:23:00,0.69388,0.69419,0.69381,0.69417,114000003.0
2005-08-22 08:24:00,0.69393,0.69431,0.69387,0.69392,105399999.0
2005-08-22 08:25:00,0.69377,0.69421,0.69372,0.69421,92299999.0
2005-08-22 08:26:00,0.69446,0.69446,0.69411,0.69418,100900000.0
2005-08-22 08:27:00,0.69426,0.69441,0.69393,0.69393,76900001.0
2005-08-22 08:28:00,0.69402,0.6941,0.69402,0.6941,60299999.0
2005-08-22 08:29:00,0.69395,0.69416,0.69385,0.69403,81299999.0
2005-08-22 08:30:00,0.69399,0.69419,0.69391,0.69406,117100002.0
2005-08-22 08:31:00,0.69414,0.69415,0.69366,0.69377,83699999.0
2005-08-22 08:32:00,0.69397,0.69397,0.69326,0.69331,81800000.0
2005-08-22 08:33:00,0.69359,0.69376,0.69319,0.69371,126300001.0
2005-08-22 08:34:00,0.69376,0.69406,0.69367,0.694,98200000.0
2005-08-22 08:35:00,0.6938,0.69431,0.69363,0.69428,95200001.0
2005-08-22 08:36:00,0.69382,0.69413,0.69381,0.69398,59100000.0
2005-08-22 08:37:00,0.69399,0.69414,0.69378,0.69384,116200000.0
2005-08-22 08:38:00,0.69381,0.6941,0.69381,0.69397,82899998.0
2005-08-22 08:39:00,0.69395,0.69409,0.69376,0.69376,81400000.0
2005-08-22 08:40:00,0.69354,0.69408,0.69354,0.69374,77000000.0
2005-08-22 08:41:00,0.69368,0.69409,0.69368,0.69402,100499999.0
2005-08-22 08:42:00,0.69391,0.69403,0.69384,0.69394,82900000.0
2005-08-22 08:43:00,0.69379,0.6941,0.69371,0.69391,110700001.0
2005-08-22 08:44:00,0.69403,0.69403,0.69369,0.69369,81099999.0
2005-08-22 08:45:00,0.69386,0.69413,0.69379,0.6941,78299998.0
2005-08-22 08:46:00,0.69413,0.69425,0.69375,0.69391,105200001.0
2005-08-22 08:47:00,0.69409,0.6942,0.69378,0.69381,102999999.0
2005-08-22 08:48:00,0.69396,0.69422,0.69388,0.69406,106100000.0
2005-08-22 08:49:00,0.6938,0.69425,0.69378,0.69403,150399998.0
2005-08-22 08:50:00,0.69422,0.69432,0.69387,0.6942,91500000.0
2005-08-22 08:51:00,0.69435,0.69451,0.69418,0.6943,85200000.0
2005-08-22 08:52:00,0.69464,0.69473,0.69433,0.69473,74799999.0
2005-08-22 08:53:00,0.69462,0.69478,0.69442,0.69442,121000003.0
2005-08-22 08:54:00,0.69474,0.69478,0.69448,0.69472,142500000.0
2005-08-22 08:55:00,0.69455,0.69494,0.69446,0.6948,117300001.0
2005-08-22 08:56:00,0.69479,0.69491,0.69425,0.69462,83900002.0
2005-08-22 08:57:00,0.69509,0.69524,0.69465,0.69513,103499999.0
2005-08-22 08:58:00,0.69522,0.69524,0.69486,0.6951,80499999.0
2005-08-22 08:59:00,0.69525,0.69536,0.69504,0.69531,119599998.0
2005-08-22 09:00:00,0.69547,0.69547,0.69497,0.69531,159399998.0
2005-08-22 09:01:00,0.69509,0.69535,0.69493,0.6953,168299998.0
2005-08-22 09:02:00,0.69506,0.69523,0.69493,0.69518,118899999.0
2005-08-22 09:03:00,0.69515,0.69525,0.69491,0.69525,89999999.0
2005-08-22 09:04:00,0.69533,0.69533,0.69494,0.69513,76499999.0
2005-08-22 09:05:00,0.69506,0.69529,0.69491,0.695,223899998.0
2005-08-22 09:06:00,0.69514,0.69535,0.69496,0.6951,111100002.0
2005-08-22 09:07:00,0.69468,0.69559,0.69468,0.69527,108799999.0
2005-08-22 09:08:00,0.69564,0.69572,0.69493,0.69493,74100000.0
2005-08-22 09:09:00,0.6954,0.69562,0.69522,0.69522,126399998.0
2005-08-22 09:10:00,0.69527,0.69551,0.69526,0.69533,97300002.0
2005-08-22 09:11:00,0.69517,0.69573,0.69517,0.69573,83199999.0
2005-08-22 09:12:00,0.69543,0.69561,0.69521,0.69521,102099999.0
2005-08-22 09:13:00,0.69527,0.69581,0.69527,0.69567,179599998.0
2005-08-22 09:14:00,0.69554,0.69566,0.69522,0.69546,161099999.0
2005-08-22 09:15:00,0.6954,0.69587,0.69536,0.69575,131599999.0
2005-08-22 09:16:00,0.69573,0.69585,0.69553,0.69573,83700000.0
2005-08-22 09:17:00,0.6957,0.69579,0.69534,0.69558,136599999.0
2005-08-22 09:18:00,0.6956,0.69577,0.6954,0.69565,113899999.0
2005-08-22 09:19:00,0.69536,0.69564,0.69531,0.69536,132700000.0
2005-08-22 09:20:00,0.69533,0.69543,0.69517,0.6952,78000001.0
2005-08-22 09:21:00,0.69531,0.69543,0.69488,0.69497,95599999.0
2005-08-22 09:22:00,0.69522,0.69571,0.69512,0.69552,109400001.0
2005-08-22 09:23:00,0.69557,0.69563,0.69512,0.69517,131700000.0
2005-08-22 09:24:00,0.69554,0.69563,0.69523,0.6954,138899999.0
2005-08-22 09:25:00,0.6955,0.69594,0.6955,0.69581,61399998.0
2005-08-22 09:26:00,0.69574,0.69574,0.69529,0.69552,90200000.0
2005-08-22 09:27:00,0.69566,0.69569,0.69527,0.69545,107400000.0
2005-08-22 09:28:00,0.69517,0.69543,0.69493,0.69525,66600000.0
2005-08-22 09:29:00,0.69524,0.69524,0.695,0.69512,133699999.0
2005-08-22 09:30:00,0.69502,0.69539,0.69496,0.69539,112599999.0
2005-08-22 09:31:00,0.69517,0.69534,0.69501,0.69518,146799999.0
2005-08-22 09:32:00,0.69504,0.69516,0.69478,0.69492,110999999.0
2005-08-22 09:33:00,0.69483,0.69524,0.69465,0.69483,134099999.0
2005-08-22 09:34:00,0.69482,0.69515,0.69471,0.69514,131900000.0
2005-08-22 09:35:00,0.69532,0.69539,0.695,0.6953,81200000.0
2005-08-22 09:36:00,0.69535,0.69555,0.6952,0.69536,98100000.0
2005-08-22 09:37:00,0.69538,0.69538,0.69497,0.69497,79600001.0
2005-08-22 09:38:00,0.69521,0.69535,0.69511,0.69522,111799999.0
2005-08-22 09:39:00,0.69564,0.69573,0.695,0.695,59699999.0
2005-08-22 09:40:00,0.69509,0.69529,0.69497,0.69497,98000003.0
2005-08-22 09:41:00,0.69508,0.69556,0.69508,0.69533,112800000.0
2005-08-22 09:42:00,0.69559,0.69571,0.69533,0.69559,148399998.0
2005-08-22 09:43:00,0.69557,0.69582,0.69547,0.69547,98299999.0
2005-08-22 09:44:00,0.69574,0.69597,0.69562,0.69597,129100000.0
2005-08-22 09:45:00,0.69589,0.69591,0.69566,0.69586,92900001.0
2005-08-22 09:46:00,0.69561,0.69608,0.69554,0.69587,81299998.0
2005-08-22 09:47:00,0.69546,0.69611,0.69543,0.69611,85100000.0
2005-08-22 09:48:00,0.69562,0.69604,0.69562,0.69569,55800000.0
2005-08-22 09:49:00,0.69585,0.6961,0.69575,0.69596,84499999.0
2005-08-22 09:50:00,0.69606,0.69613,0.69578,0.69602,105100001.0
2005-08-22 09:51:00,0.69611,0.69623,0.69573,0.69578,60199999.0
2005-08-22 09:52:00,0.69595,0.69629,0.69595,0.69622,66400000.0
2005-08-22 09:53:00,0.69635,0.69635,0.69596,0.69628,123699999.0
2005-08-22 09:54:00,0.69577,0.69639,0.69572,0.69636,83000001.0
2005-08-22 09:55:00,0.69634,0.69634,0.69593,0.69609,124799999.0
2005-08-22 09:56:00,0.69603,0.69616,0.69592,0.69598,63000000.0
2005-08-22 09:57:00,0.69589,0.69629,0.69578,0.69612,112600002.0
2005-08-22 09:58:00,0.69596,0.69614,0.69581,0.69581,130700000.0
2005-08-22 09:59:00,0.69587,0.696,0.69573,0.69588,163300000.0
2005-08-22 10:00:00,0.69566,0.69586,0.69551,0.69577,85200001.0
2005-08-22 10:01:00,0.69562,0.69607,0.69562,0.69607,91899998.0
2005-08-22 10:02:00,0.69592,0.69632,0.69591,0.69619,94999999.0
2005-08-22 10:03:00,0.69611,0.69621,0.6958,0.69614,116300000.0
2005-08-22 10:04:00,0.69568,0.6962,0.69549,0.69579,141800000.0
2005-08-22 10:05:00,0.69579,0.69611,0.69558,0.69575,135799998.0
2005-08-22 10:06:00,0.69582,0.69589,0.69525,0.69541,93200000.0
2005-08-22 10:07:00,0.6952,0.6955,0.69513,0.69529,85200000.0
2005-08-22 10:08:00,0.69498,0.69559,0.69498,0.69558,66199999.0
2005-08-22 10:09:00,0.69539,0.69554,0.69506,0.69552,119500001.0
2005-08-22 10:10:00,0.69547,0.69561,0.69521,0.69531,149900000.0
2005-08-22 10:11:00,0.69528,0.69554,0.69528,0.69547,103000000.0
2005-08-22 10:12:00,0.69545,0.69555,0.69526,0.69544,148600002.0
2005-08-22 10:13:00,0.69562,0.69564,0.69529,0.69539,73000000.0
2005-08-22 10:14:00,0.69529,0.69565,0.69529,0.69537,124900000.0
2005-08-22 10:15:00,0.69555,0.69555,0.695,0.695,53100000.0
2005-08-22 10:16:00,0.69518,0.69546,0.69518,0.69529,149500001.0
2005-08-22 10:17:00,0.69544,0.69554,0.69512,0.6954,109999999.0
2005-08-22 10:18:00,0.69529,0.6956,0.69519,0.69535,159999999.0
2005-08-22 10:19:00,0.69538,0.69559,0.69515,0.69515,78600001.0
2005-08-22 10:20:00,0.69501,0.69542,0.69501,0.69514,109099999.0
2005-08-22 10:21:00,0.69504,0.69517,0.69489,0.69502,116899999.0
2005-08-22 10:22:00,0.69488,0.69525,0.69488,0.69525,140299999.0
2005-08-22 10:23:00,0.69535,0.69535,0.6948,0.69488,83400000.0
2005-08-22 10:24:00,0.69486,0.69523,0.69486,0.6949,118799999.0
2005-08-22 10:25:00,0.69478,0.69534,0.69478,0.69534,90400000.0
2005-08-22 10:26:00,0.69493,0.69532,0.69493,0.69511,153500002.0
2005-08-22 10:27:00,0.69501,0.69522,0.69491,0.69516,129400000.0
2005-08-22 10:28:00,0.69513,0.69535,0.69511,0.69523,76200000.0
2005-08-22 10:29:00,0.69497,0.69543,0.69497,0.69534,68600000.0
2005-08-22 10:30:00,0.69513,0.69538,0.69494,0.69494,141099997.0
2005-08-22 10:31:00,0.69498,0.69573,0.69498,0.69539,177199996.0
2005-08-22 10:32:00,0.69536,0.69544,0.69521,0.69521,115499998.0
2005-08-22 10:33:00,0.69535,0.69535,0.69492,0.69492,78500000.0
2005-08-22 10:34:00,0.69504,0.69587,0.69504,0.69583,133199999.0
2005-08-22 10:35:00,0.69587,0.69599,0.69548,0.69554,93999999.0
2005-08-22 10:36:00,0.69587,0.69597,0.69553,0.69561,125299999.0
2005-08-22 10:37:00,0.6956,0.69576,0.69548,0.69575,106399999.0
2005-08-22 10:38:00,0.69574,0.69574,0.69541,0.69555,115200000.0
2005-08-22 10:39:00,0.69572,0.69613,0.69572,0.69585,106200000.0
2005-08-22 10:40:00,0.696,0.696,0.69541,0.6956,109900003.0
2005-08-22 10:41:00,0.69574,0.69589,0.69526,0.69547,105000000.0
2005-08-22 10:42:00,0.69568,0.6957,0.69556,0.69556,81299999.0
2005-08-22 10:43:00,0.69562,0.69599,0.69558,0.6957,72899999.0
2005-08-22 10:44:00,0.69589,0.69609,0.69577,0.69582,66500000.0
2005-08-22 10:45:00,0.69589,0.69615,0.69575,0.69585,185500000.0
2005-08-22 10:46:00,0.69568,0.69596,0.69558,0.69595,80300000.0
2005-08-22 10:47:00,0.69574,0.69616,0.69574,0.69604,142200001.0
2005-08-22 10:48:00,0.69604,0.69618,0.69575,0.69582,112500001.0
2005-08-22 10:49:00,0.69588,0.69601,0.69576,0.69579,96100001.0
2005-08-22 10:50:00,0.69604,0.69609,0.6958,0.69592,89900001.0
2005-08-22 10:51:00,0.69574,0.69615,0.6955,0.69614,93899998.0
2005-08-22 10:52:00,0.69578,0.69624,0.69567,0.69602,148200003.0
2005-08-22 10:53:00,0.69588,0.69596,0.69562,0.69575,107800000.0
2005-08-22 10:54:00,0.69567,0.69593,0.6956,0.69578,119100000.0
2005-08-22 10:55:00,0.6957,0.69593,0.6956,0.69588,119100001.0
2005-08-22 10:56:00,0.69576,0.69598,0.69567,0.69571,92500000.0
2005-08-22 10:57:00,0.69561,0.69611,0.69552,0.69611,81200001.0
2005-08-22 10:58:00,0.69605,0.69626,0.69583,0.69614,117000000.0
2005-08-22 10:59:00,0.69624,0.69643,0.69585,0.69586,90500000.0
2005-08-22 11:00:00,0.69583,0.69615,0.69577,0.69596,131399999.0
2005-08-22 11:01:00,0.69596,0.69631,0.6956,0.69597,223100001.0
2005-08-22 11:02:00,0.69588,0.69608,0.6958,0.69607,130299999.0
2005-08-22 11:03:00,0.69604,0.69604,0.69581,0.6959,94399999.0
2005-08-22 11:04:00,0.69581,0.69602,0.69574,0.69574,135800000.0
2005-08-22 11:05:00,0.6962,0.69637,0.69603,0.69603,58200000.0
2005-08-22 11:06:00,0.69596,0.69615,0.69593,0.69598,85700001.0
2005-08-22 11:07:00,0.69607,0.69619,0.6958,0.69604,93799999.0
2005-08-22 11:08:00,0.69603,0.69613,0.69584,0.69613,103799999.0
2005-08-22 11:09:00,0.696,0.696,0.69559,0.69559,77400000.0
2005-08-22 11:10:00,0.69566,0.69594,0.69565,0.69565,101200001.0
2005-08-22 11:11:00,0.69564,0.69611,0.69564,0.69589,160299998.0
2005-08-22 11:12:00,0.69588,0.69588,0.69526,0.69539,61000000.0
2005-08-22 11:13:00,0.69531,0.69569,0.69527,0.69554,164199997.0
2005-08-22 11:14:00,0.69525,0.69542,0.69497,0.6952,148700000.0
2005-08-22 11:15:00,0.69506,0.69553,0.69491,0.69539,97799998.0
2005-08-22 11:16:00,0.69539,0.69539,0.69471,0.69501,131400000.0
2005-08-22 11:17:00,0.69532,0.69532,0.69486,0.69504,193899998.0
2005-08-22 11:18:00,0.69487,0.69541,0.69473,0.69525,220299999.0
2005-08-22 11:19:00,0.6951,0.69547,0.69499,0.69512,102300001.0
2005-08-22 11:20:00,0.69525,0.69546,0.69509,0.69519,94200002.0
2005-08-22 11:21:00,0.6953,0.69541,0.69507,0.6951,113300002.0
2005-08-22 11:22:00,0.69506,0.69529,0.69479,0.69483,124200000.0
2005-08-22 11:23:00,0.69488,0.69542,0.69488,0.69538,147400000.0
2005-08-22 11:24:00,0.69535,0.69587,0.69492,0.6951,140999999.0
2005-08-22 11:25:00,0.69506,0.69572,0.69501,0.69543,85600000.0
2005-08-22 11:26:00,0.69535,0.69558,0.69514,0.69514,98199997.0
2005-08-22 11:27:00,0.69516,0.69534,0.69502,0.69512,91000001.0
2005-08-22 11:28:00,0.69527,0.69527,0.69496,0.69505,63900000.0
2005-08-22 11:29:00,0.695,0.69558,0.69488,0.69488,128299999.0
2005-08-22 11:30:00,0.69489,0.69533,0.69489,0.69527,147099999.0
2005-08-22 11:31:00,0.69534,0.69534,0.69496,0.69507,217500000.0
2005-08-22 11:32:00,0.695,0.69545,0.69497,0.69516,134899999.0
2005-08-22 11:33:00,0.69515,0.69525,0.69491,0.69518,80500000.0
2005-08-22 11:34:00,0.69515,0.69515,0.69476,0.69479,108000002.0
2005-08-22 11:35:00,0.69478,0.69541,0.69467,0.69525,130500002.0
2005-08-22 11:36:00,0.69527,0.69539,0.69516,0.69529,96199999.0
2005-08-22 11:37:00,0.69534,0.69556,0.69528,0.69536,80600000.0
2005-08-22 11:38:00,0.69532,0.69553,0.69504,0.69538,145800000.0
2005-08-22 11:39:00,0.69533,0.6957,0.69523,0.69548,172900003.0
2005-08-22 11:40:00,0.69545,0.69566,0.6954,0.69562,109799999.0
2005-08-22 11:41:00,0.69552,0.69552,0.69535,0.69538,100599999.0
2005-08-22 11:42:00,0.69538,0.69559,0.69538,0.69546,75899998.0
2005-08-22 11:43:00,0.6956,0.69568,0.69548,0.69556,187900000.0
2005-08-22 11:44:00,0.69568,0.69568,0.69547,0.69552,25600000.0
2005-08-22 11:45:00,0.69547,0.69557,0.69545,0.69548,106600000.0
2005-08-22 11:46:00,0.69564,0.69569,0.6953,0.69548,150599998.0
2005-08-22 11:47:00,0.69563,0.6957,0.69538,0.69563,132499998.0
2005-08-22 11:48:00,0.69555,0.69569,0.69555,0.69563,159399998.0
2005-08-22 11:49:00,0.69588,0.69589,0.6954,0.69554,150100002.0
2005-08-22 11:50:00,0.69557,0.69581,0.69556,0.6956,118800000.0
2005-08-22 11:51:00,0.69566,0.69574,0.69559,0.69566,67500000.0
2005-08-22 11:52:00,0.69572,0.69572,0.69549,0.69549,118899999.0
2005-08-22 11:53:00,0.69579,0.69579,0.69565,0.69574,96399999.0
2005-08-22 11:54:00,0.6958,0.6958,0.69557,0.69559,72400000.0
2005-08-22 11:55:00,0.69549,0.69574,0.69549,0.69574,134000000.0
2005-08-22 11:56:00,0.69564,0.69564,0.69539,0.6955,58100000.0
2005-08-22 11:57:00,0.69545,0.6958,0.69541,0.69553,92799998.0
2005-08-22 11:58:00,0.69543,0.6957,0.69537,0.69563,97100000.0
2005-08-22 11:59:00,0.69551,0.69569,0.69531,0.69544,106699999.0
2005-08-22 12:00:00,0.69566,0.69601,0.69566,0.69601,43699998.0
2005-08-22 12:01:00,0.69591,0.69615,0.69572,0.69589,149700001.0
2005-08-22 12:02:00,0.69593,0.69626,0.69581,0.69595,136800000.0
2005-08-22 12:03:00,0.69606,0.69626,0.69593,0.69615,84600000.0
2005-08-22 12:04:00,0.69591,0.69605,0.69584,0.69592,80900000.0
2005-08-22 12:05:00,0.6958,0.69625,0.69578,0.69598,85799999.0
2005-08-22 12:06:00,0.6957,0.69612,0.69566,0.69612,138499999.0
2005-08-22 12:07:00,0.69595,0.69613,0.69578,0.69607,157099999.0
2005-08-22 12:08:00,0.69593,0.69612,0.69579,0.69595,207099995.0
2005-08-22 12:09:00,0.69602,0.69604,0.69573,0.69599,111300000.0
2005-08-22 12:10:00,0.69619,0.69619,0.69584,0.69603,117300001.0
2005-08-22 12:11:00,0.69609,0.69612,0.69583,0.69606,96400000.0
2005-08-22 12:12:00,0.69561,0.69603,0.69554,0.69601,167700000.0
2005-08-22 12:13:00,0.69585,0.69602,0.69564,0.6957,90000002.0
2005-08-22 12:14:00,0.69589,0.69606,0.69568,0.6957,79600000.0
2005-08-22 12:15:00,0.69586,0.69611,0.6957,0.69607,97500002.0
2005-08-22 12:16:00,0.69595,0.69624,0.69565,0.69624,83100002.0
2005-08-22 12:17:00,0.69608,0.69642,0.69591,0.69632,133900000.0
2005-08-22 12:18:00,0.69639,0.69639,0.69593,0.69614,87600000.0
2005-08-22 12:19:00,0.69629,0.69633,0.69588,0.69595,104999999.0
2005-08-22 12:20:00,0.69609,0.69619,0.696,0.69605,93799999.0
2005-08-22 12:21:00,0.69581,0.69617,0.69581,0.69605,127599999.0
2005-08-22 12:22:00,0.69597,0.6961,0.6958,0.69597,81000000.0
2005-08-22 12:23:00,0.69586,0.69618,0.69577,0.69607,129099999.0
2005-08-22 12:24:00,0.69598,0.69619,0.69593,0.69604,75099999.0
2005-08-22 12:25:00,0.69616,0.6962,0.69593,0.69607,100200003.0
2005-08-22 12:26:00,0.69621,0.69631,0.69607,0.69621,136599999.0
2005-08-22 12:27:00,0.69593,0.69628,0.69586,0.69591,174200000.0
2005-08-22 12:28:00,0.69601,0.69611,0.69585,0.69596,123900001.0
2005-08-22 12:29:00,0.69586,0.69605,0.69576,0.69591,89100000.0
2005-08-22 12:30:00,0.69578,0.69611,0.69571,0.69583,91100000.0
2005-08-22 12:31:00,0.69604,0.69607,0.69582,0.69593,161800000.0
2005-08-22 12:32:00,0.69591,0.69604,0.6957,0.69596,144000000.0
2005-08-22 12:33:00,0.69584,0.69606,0.69553,0.6956,73100001.0
2005-08-22 12:34:00,0.69561,0.69595,0.69561,0.69595,152100000.0
2005-08-22 12:35:00,0.69584,0.69584,0.69531,0.69553,100299999.0
2005-08-22 12:36:00,0.69556,0.69572,0.69538,0.69559,72500000.0
2005-08-22 12:37:00,0.69541,0.69565,0.69529,0.69556,170000001.0
2005-08-22 12:38:00,0.69549,0.69567,0.69531,0.69563,113899999.0
2005-08-22 12:39:00,0.6957,0.69586,0.69547,0.69558,95200001.0
2005-08-22 12:40:00,0.69553,0.69592,0.69551,0.69592,137800002.0
2005-08-22 12:41:00,0.69579,0.69579,0.69545,0.69557,65500000.0
2005-08-22 12:42:00,0.69566,0.69576,0.69549,0.69549,94200002.0
2005-08-22 12:43:00,0.69541,0.69608,0.69541,0.69586,109400002.0
2005-08-22 12:44:00,0.69584,0.69621,0.69571,0.69606,52700000.0
2005-08-22 12:45:00,0.69617,0.69624,0.69572,0.69591,131600000.0
2005-08-22 12:46:00,0.69588,0.69618,0.6958,0.69614,70099999.0
2005-08-22 12:47:00,0.69595,0.69627,0.69589,0.69619,137000000.0
2005-08-22 12:48:00,0.69613,0.69624,0.69595,0.69595,178000000.0
2005-08-22 12:49:00,0.69591,0.69636,0.69591,0.69636,68599999.0
2005-08-22 12:50:00,0.69636,0.69655,0.69613,0.69622,168999997.0
2005-08-22 12:51:00,0.69636,0.69674,0.69617,0.69655,120000002.0
2005-08-22 12:52:00,0.69624,0.6968,0.69624,0.69657,61600000.0
2005-08-22 12:53:00,0.69651,0.69669,0.69643,0.69648,144800001.0
2005-08-22 12:54:00,0.69652,0.69666,0.69652,0.69656,100900001.0
2005-08-22 12:55:00,0.69642,0.69669,0.69641,0.69656,152200000.0
2005-08-22 12:56:00,0.69643,0.69687,0.69643,0.69673,77199999.0
2005-08-22 12:57:00,0.69629,0.69692,0.69628,0.69686,83600000.0
2005-08-22 12:58:00,0.69681,0.69701,0.69668,0.69695,113499999.0
2005-08-22 12:59:00,0.69688,0.697,0.69667,0.69674,82600000.0
2005-08-22 13:00:00,0.69677,0.6969,0.69669,0.6969,54500000.0
2005-08-22 13:01:00,0.69705,0.69705,0.69655,0.69655,81300001.0
2005-08-22 13:02:00,0.69662,0.69681,0.6965,0.69666,172100001.0
2005-08-22 13:03:00,0.69678,0.69686,0.69668,0.6967,80800000.0
2005-08-22 13:04:00,0.69679,0.69684,0.69657,0.6966,84899999.0
2005-08-22 13:05:00,0.69665,0.69701,0.69653,0.69701,76700000.0
2005-08-22 13:06:00,0.69704,0.69708,0.69667,0.69671,140399999.0
2005-08-22 13:07:00,0.69654,0.69695,0.69654,0.69686,68500000.0
2005-08-22 13:08:00,0.69667,0.69687,0.69667,0.69674,94799999.0
2005-08-22 13:09:00,0.69688,0.69693,0.69665,0.69686,120400001.0
2005-08-22 13:10:00,0.69679,0.69695,0.69656,0.69673,116699999.0
2005-08-22 13:11:00,0.69669,0.69698,0.69669,0.6968,109700000.0
2005-08-22 13:12:00,0.6968,0.69693,0.69655,0.69663,113799999.0
2005-08-22 13:13:00,0.69668,0.6969,0.69668,0.69675,119199999.0
2005-08-22 13:14:00,0.69672,0.69698,0.69668,0.69668,125499998.0
2005-08-22 13:15:00,0.6966,0.69696,0.69657,0.69695,108100001.0
2005-08-22 13:16:00,0.6968,0.69708,0.69664,0.69665,99200000.0
2005-08-22 13:17:00,0.6966,0.69688,0.6966,0.69668,108600000.0
2005-08-22 13:18:00,0.6968,0.69702,0.69677,0.69682,54000000.0
2005-08-22 13:19:00,0.69686,0.69707,0.69668,0.69692,171000001.0
2005-08-22 13:20:00,0.69709,0.69709,0.69658,0.69658,69600000.0
2005-08-22 13:21:00,0.69673,0.69686,0.69661,0.69669,104900000.0
2005-08-22 13:22:00,0.69675,0.69697,0.69662,0.69669,97899999.0
2005-08-22 13:23:00,0.69692,0.69729,0.69678,0.6972,137600001.0
2005-08-22 13:24:00,0.69727,0.69748,0.69692,0.69706,206999994.0
2005-08-22 13:25:00,0.69752,0.69766,0.69711,0.69739,97000000.0
2005-08-22 13:26:00,0.69757,0.69768,0.69692,0.69716,132200000.0
2005-08-22 13:27:00,0.69717,0.69743,0.69714,0.69717,105199999.0
2005-08-22 13:28:00,0.69733,0.69752,0.69712,0.69733,87400000.0
2005-08-22 13:29:00,0.69731,0.69739,0.6971,0.69715,138900000.0
2005-08-22 13:30:00,0.69728,0.69744,0.69707,0.69716,149800000.0
2005-08-22 13:31:00,0.69711,0.69761,0.69703,0.69757,112999998.0
2005-08-22 13:32:00,0.69716,0.69744,0.69702,0.69741,89800001.0
2005-08-22 13:33:00,0.69718,0.69736,0.69708,0.69708,72899999.0
2005-08-22 13:34:00,0.69693,0.69748,0.69693,0.69716,102600000.0
2005-08-22 13:35:00,0.69704,0.69737,0.69704,0.6971,130200001.0
2005-08-22 13:36:00,0.69741,0.69741,0.69663,0.69663,103099998.0
2005-08-22 13:37:00,0.69677,0.69715,0.69677,0.69684,119100000.0
2005-08-22 13:38:00,0.69702,0.6972,0.69679,0.69698,101300000.0
2005-08-22 13:39:00,0.69692,0.69717,0.69691,0.69698,94300002.0
2005-08-22 13:40:00,0.69691,0.6971,0.69683,0.6971,101000000.0
2005-08-22 13:41:00,0.69718,0.69733,0.69689,0.69696,168700002.0
2005-08-22 13:42:00,0.69698,0.69716,0.69677,0.69677,124300000.0
2005-08-22 13:43:00,0.69706,0.69715,0.69692,0.69692,77900000.0
2005-08-22 13:44:00,0.69683,0.6973,0.69668,0.69709,128900001.0
2005-08-22 13:45:00,0.69705,0.6973,0.69698,0.69729,137100000.0
2005-08-22 13:46:00,0.69697,0.69724,0.69685,0.69689,101100002.0
2005-08-22 13:47:00,0.69699,0.69715,0.69685,0.69703,107800003.0
2005-08-22 13:48:00,0.69675,0.69716,0.69674,0.69703,128300001.0
2005-08-22 13:49:00,0.69676,0.69691,0.69662,0.69679,44500000.0
2005-08-22 13:50:00,0.69685,0.69696,0.69652,0.6967,200599999.0
2005-08-22 13:51:00,0.6966,0.69704,0.69658,0.69688,165099998.0
2005-08-22 13:52:00,0.69698,0.69701,0.69676,0.69676,125999999.0
2005-08-22 13:53:00,0.69674,0.69702,0.69667,0.69684,120700002.0
2005-08-22 13:54:00,0.69702,0.69748,0.69686,0.69748,91599999.0
2005-08-22 13:55:00,0.69759,0.69763,0.69713,0.69724,98100001.0
2005-08-22 13:56:00,0.69743,0.69751,0.6969,0.6969,175799996.0
2005-08-22 13:57:00,0.69696,0.69721,0.69685,0.69695,96600000.0
2005-08-22 13:58:00,0.69683,0.69744,0.69678,0.69738,81400000.0
2005-08-22 13:59:00,0.69718,0.69753,0.69718,0.69729,114800000.0
2005-08-22 14:00:00,0.6972,0.69777,0.6972,0.69777,133000001.0
2005-08-22 14:01:00,0.69763,0.69764,0.69733,0.69744,95399999.0
2005-08-22 14:02:00,0.6976,0.6976,0.69731,0.69732,77500000.0
2005-08-22 14:03:00,0.69747,0.69766,0.69733,0.69745,147199997.0
2005-08-22 14:04:00,0.69754,0.69762,0.69729,0.69762,85699999.0
2005-08-22 14:05:00,0.69753,0.69779,0.69735,0.69735,130299998.0
2005-08-22 14:06:00,0.69742,0.6976,0.69722,0.69745,163800000.0
2005-08-22 14:07:00,0.69767,0.69767,0.69723,0.69737,101699999.0
2005-08-22 14:08:00,0.69733,0.69753,0.69725,0.69736,90800000.0
2005-08-22 14:09:00,0.69722,0.69759,0.69717,0.69741,162200001.0
2005-08-22 14:10:00,0.69733,0.69749,0.69719,0.69738,106499999.0
2005-08-22 14:11:00,0.69723,0.69744,0.69719,0.69735,94199999.0
2005-08-22 14:12:00,0.69703,0.69742,0.69703,0.69742,93800000.0
2005-08-22 14:13:00,0.69723,0.69749,0.69698,0.69698,97300000.0
2005-08-22 14:14:00,0.69751,0.69751,0.6972,0.6972,142900001.0
2005-08-22 14:15:00,0.69693,0.69749,0.69686,0.69707,76300001.0
2005-08-22 14:16:00,0.69738,0.69755,0.69716,0.69738,94800000.0
2005-08-22 14:17:00,0.6972,0.69761,0.69701,0.69719,111200000.0
2005-08-22 14:18:00,0.69729,0.69764,0.69702,0.69744,169900000.0
2005-08-22 14:19:00,0.69757,0.69764,0.697,0.697,114300000.0
2005-08-22 14:20:00,0.69707,0.69731,0.69663,0.69686,142700000.0
2005-08-22 14:21:00,0.69691,0.69727,0.69683,0.69718,155599998.0
2005-08-22 14:22:00,0.69716,0.69741,0.69703,0.69721,107500000.0
2005-08-22 14:23:00,0.69718,0.69753,0.69701,0.69739,113200000.0
2005-08-22 14:24:00,0.69723,0.6976,0.69705,0.69742,93800001.0
2005-08-22 14:25:00,0.69716,0.69753,0.69716,0.69737,101599999.0
2005-08-22 14:26:00,0.69726,0.69747,0.69719,0.69741,105199999.0
2005-08-22 14:27:00,0.69732,0.6974,0.69703,0.69724,153299999.0
2005-08-22 14:28:00,0.69747,0.69748,0.6968,0.6968,104500001.0
2005-08-22 14:29:00,0.69676,0.69727,0.69662,0.69679,136599999.0
2005-08-22 14:30:00,0.69683,0.69722,0.69672,0.69708,120700000.0
2005-08-22 14:31:00,0.69692,0.69713,0.69674,0.69683,59300000.0
2005-08-22 14:32:00,0.69694,0.69703,0.69664,0.69676,116199999.0
2005-08-22 14:33:00,0.69692,0.69717,0.69674,0.69676,175199996.0
2005-08-22 14:34:00,0.69686,0.69709,0.6966,0.69685,125500000.0
2005-08-22 14:35:00,0.69691,0.69707,0.69682,0.69688,107599999.0
2005-08-22 14:36:00,0.69697,0.69705,0.69663,0.69686,117000001.0
2005-08-22 14:37:00,0.69679,0.69722,0.69677,0.69693,166100000.0
2005-08-22 14:38:00,0.69737,0.69744,0.69684,0.69706,141099998.0
2005-08-22 14:39:00,0.69688,0.69729,0.69666,0.69689,172000002.0
2005-08-22 14:40:00,0.69722,0.69738,0.69679,0.69713,66400001.0
2005-08-22 14:41:00,0.69727,0.6973,0.69697,0.69697,90499998.0
2005-08-22 14:42:00,0.69693,0.69731,0.69685,0.69706,99999999.0
2005-08-22 14:43:00,0.69686,0.69732,0.69681,0.69699,132999999.0
2005-08-22 14:44:00,0.69699,0.6974,0.69685,0.6974,107500000.0
2005-08-22 14:45:00,0.69725,0.69729,0.69675,0.69675,109700002.0
2005-08-22 14:46:00,0.69691,0.69717,0.69676,0.69704,83799999.0
2005-08-22 14:47:00,0.69697,0.69722,0.69681,0.69709,142799998.0
2005-08-22 14:48:00,0.69722,0.69729,0.6968,0.697,79300000.0
2005-08-22 14:49:00,0.69738,0.69738,0.69687,0.69695,113100000.0
2005-08-22 14:50:00,0.69688,0.69731,0.69683,0.6972,149499996.0
2005-08-22 14:51:00,0.69699,0.69721,0.69682,0.69699,118900000.0
2005-08-22 14:52:00,0.69712,0.6973,0.69696,0.69699,117599998.0
2005-08-22 14:53:00,0.69707,0.69725,0.69679,0.69692,124800000.0
2005-08-22 14:54:00,0.69696,0.69733,0.69692,0.69732,160400001.0
2005-08-22 14:55:00,0.69734,0.69742,0.69678,0.69717,104000000.0
2005-08-22 14:56:00,0.69726,0.69747,0.69706,0.6972,110600000.0
2005-08-22 14:57:00,0.69736,0.69776,0.69725,0.69776,83699999.0
2005-08-22 14:58:00,0.69737,0.6977,0.69737,0.69752,49100000.0
2005-08-22 14:59:00,0.6977,0.6977,0.69735,0.69738,83400001.0
2005-08-22 15:00:00,0.69762,0.69776,0.69733,0.69735,94700000.0
2005-08-22 15:01:00,0.69728,0.69784,0.69725,0.69782,180100000.0
2005-08-22 15:02:00,0.69777,0.69777,0.69745,0.69745,65900000.0
2005-08-22 15:03:00,0.69759,0.69775,0.69742,0.69751,118699999.0
2005-08-22 15:04:00,0.69766,0.69773,0.69745,0.69755,132399996.0
2005-08-22 15:05:00,0.69738,0.6977,0.69735,0.69748,112500000.0
2005-08-22 15:06:00,0.69744,0.69769,0.69736,0.69744,121000002.0
2005-08-22 15:07:00,0.69738,0.69766,0.69731,0.69748,87199999.0
2005-08-22 15:08:00,0.69731,0.69758,0.69719,0.69724,137600000.0
2005-08-22 15:09:00,0.69756,0.69756,0.69722,0.69728,107099999.0
2005-08-22 15:10:00,0.69735,0.69751,0.6972,0.6972,79300000.0
2005-08-22 15:11:00,0.69735,0.69755,0.69721,0.69725,132899997.0
2005-08-22 15:12:00,0.69756,0.69774,0.69726,0.69745,114900001.0
2005-08-22 15:13:00,0.69751,0.69765,0.69718,0.69765,100500000.0
2005-08-22 15:14:00,0.6974,0.69746,0.69714,0.69738,72000000.0
2005-08-22 15:15:00,0.69695,0.69712,0.69684,0.69698,59600000.0
2005-08-22 15:16:00,0.69711,0.69712,0.69654,0.69664,130800000.0
2005-08-22 15:17:00,0.69694,0.697,0.69656,0.69683,157700001.0
2005-08-22 15:18:00,0.69666,0.69689,0.69646,0.69688,66000000.0
2005-08-22 15:19:00,0.69695,0.69701,0.69638,0.69656,125699999.0
2005-08-22 15:20:00,0.69645,0.69673,0.69629,0.69673,111999999.0
2005-08-22 15:21:00,0.69638,0.69664,0.69629,0.69629,93300000.0
2005-08-22 15:22:00,0.69635,0.69655,0.69617,0.69628,90200001.0
2005-08-22 15:23:00,0.69648,0.69656,0.69615,0.69636,102800000.0
2005-08-22 15:24:00,0.69635,0.69637,0.69599,0.69614,170399997.0
2005-08-22 15:25:00,0.69611,0.69625,0.69594,0.69594,131900000.0
2005-08-22 15:26:00,0.69601,0.69617,0.69584,0.69589,96600000.0
2005-08-22 15:27:00,0.69573,0.69617,0.69573,0.69607,100399999.0
2005-08-22 15:28:00,0.69591,0.69642,0.69591,0.69622,112700000.0
2005-08-22 15:29:00,0.69608,0.69636,0.69608,0.69614,130500000.0
2005-08-22 15:30:00,0.69603,0.69648,0.69598,0.69638,115099999.0
2005-08-22 15:31:00,0.69639,0.69643,0.6959,0.69596,142899995.0
2005-08-22 15:32:00,0.69599,0.69605,0.69569,0.69598,142699997.0
2005-08-22 15:33:00,0.69593,0.69603,0.69561,0.69585,152299998.0
2005-08-22 15:34:00,0.69613,0.69643,0.69598,0.69631,143799998.0
2005-08-22 15:35:00,0.6962,0.69624,0.69597,0.69603,101500000.0
2005-08-22 15:36:00,0.69603,0.69622,0.6959,0.69594,87599999.0
2005-08-22 15:37:00,0.69597,0.69615,0.69587,0.69594,86900001.0
2005-08-22 15:38:00,0.69577,0.6969,0.69577,0.69667,119400000.0
2005-08-22 15:39:00,0.69638,0.69681,0.69632,0.69678,139700000.0
2005-08-22 15:40:00,0.69666,0.69672,0.69643,0.69643,75699999.0
2005-08-22 15:41:00,0.69638,0.69666,0.69618,0.69658,108200001.0
2005-08-22 15:42:00,0.69655,0.69655,0.69625,0.69633,61500000.0
2005-08-22 15:43:00,0.69644,0.6965,0.69621,0.69632,93099999.0
2005-08-22 15:44:00,0.69645,0.69665,0.69623,0.69645,64500001.0
2005-08-22 15:45:00,0.6967,0.6967,0.6963,0.6966,132800000.0
2005-08-22 15:46:00,0.69648,0.69666,0.69617,0.69617,124099999.0
2005-08-22 15:47:00,0.69616,0.69665,0.69616,0.6965,88900000.0
2005-08-22 15:48:00,0.69618,0.69636,0.69606,0.6962,88199999.0
2005-08-22 15:49:00,0.69613,0.69643,0.69613,0.69643,56700000.0
2005-08-22 15:50:00,0.69609,0.69669,0.69609,0.69655,85800000.0
2005-08-22 15:51:00,0.69642,0.69654,0.69594,0.69602,59699999.0
2005-08-22 15:52:00,0.69599,0.69627,0.69592,0.69592,85700000.0
2005-08-22 15:53:00,0.69602,0.69617,0.69587,0.696,152900002.0
2005-08-22 15:54:00,0.69593,0.69636,0.69587,0.69623,55600000.0
2005-08-22 15:55:00,0.69609,0.69626,0.696,0.69608,81000000.0
2005-08-22 15:56:00,0.696,0.69619,0.69581,0.696,86600000.0
2005-08-22 15:57:00,0.69605,0.69616,0.69585,0.69593,100599999.0
2005-08-22 15:58:00,0.69617,0.69631,0.69592,0.69602,60700000.0
2005-08-22 15:59:00,0.69588,0.69634,0.69588,0.69609,92099998.0
2005-08-22 16:00:00,0.69581,0.69643,0.69581,0.69634,90800000.0
2005-08-22 16:01:00,0.69625,0.69633,0.69598,0.69618,53300000.0
2005-08-22 16:02:00,0.69618,0.69629,0.69601,0.69601,121500000.0
2005-08-22 16:03:00,0.69622,0.69638,0.696,0.69615,190499996.0
2005-08-22 16:04:00,0.6962,0.6965,0.69601,0.69601,82300001.0
2005-08-22 16:05:00,0.69624,0.69639,0.69593,0.69619,62499999.0
2005-08-22 16:06:00,0.6962,0.69638,0.69612,0.69612,149299998.0
2005-08-22 16:07:00,0.69593,0.69664,0.69593,0.69664,90399999.0
2005-08-22 16:08:00,0.69654,0.69663,0.69604,0.69618,87600001.0
2005-08-22 16:09:00,0.69642,0.69653,0.69576,0.69576,73500000.0
2005-08-22 16:10:00,0.69602,0.6962,0.6957,0.6962,95400001.0
2005-08-22 16:11:00,0.69608,0.69627,0.69579,0.69603,83000000.0
2005-08-22 16:12:00,0.69591,0.69635,0.69582,0.69613,142400002.0
2005-08-22 16:13:00,0.69612,0.69626,0.6957,0.69602,183400000.0
2005-08-22 16:14:00,0.6961,0.69623,0.6958,0.69598,110199999.0
2005-08-22 16:15:00,0.69591,0.69635,0.69583,0.6961,199199999.0
2005-08-22 16:16:00,0.69632,0.69632,0.6957,0.69595,126599996.0
2005-08-22 16:17:00,0.69612,0.69629,0.69589,0.69604,108500000.0
2005-08-22 16:18:00,0.69575,0.69609,0.69575,0.69599,88200000.0
2005-08-22 16:19:00,0.69619,0.69633,0.69575,0.69575,143599999.0
2005-08-22 16:20:00,0.69586,0.6961,0.69579,0.696,65600000.0
2005-08-22 16:21:00,0.69616,0.69629,0.69597,0.69597,70200000.0
2005-08-22 16:22:00,0.69609,0.69637,0.69602,0.69626,109400001.0
2005-08-22 16:23:00,0.69587,0.696,0.69566,0.69566,116799999.0
2005-08-22 16:24:00,0.6958,0.69612,0.6958,0.69593,66600000.0
2005-08-22 16:25:00,0.69586,0.69609,0.69584,0.69603,105500000.0
2005-08-22 16:26:00,0.69575,0.69634,0.69567,0.69634,88500000.0
2005-08-22 16:27:00,0.69631,0.69631,0.69602,0.69602,78900000.0
2005-08-22 16:28:00,0.69576,0.69629,0.69576,0.69617,84400001.0
2005-08-22 16:29:00,0.69612,0.69619,0.69586,0.69593,88600000.0
2005-08-22 16:30:00,0.69585,0.69632,0.69585,0.69616,109500002.0
2005-08-22 16:31:00,0.69611,0.6962,0.69598,0.69611,84300000.0
2005-08-22 16:32:00,0.6959,0.69628,0.6958,0.69595,168800003.0
2005-08-22 16:33:00,0.69589,0.69644,0.69574,0.69615,145399998.0
2005-08-22 16:34:00,0.69632,0.6965,0.69607,0.69622,121399998.0
2005-08-22 16:35:00,0.69616,0.69628,0.69604,0.69618,113400000.0
2005-08-22 16:36:00,0.69615,0.69628,0.69607,0.6961,112800002.0
2005-08-22 16:37:00,0.69611,0.69644,0.69608,0.69638,129500000.0
2005-08-22 16:38:00,0.69622,0.69634,0.69606,0.69625,104300000.0
2005-08-22 16:39:00,0.69628,0.69639,0.69613,0.69613,86900000.0
2005-08-22 16:40:00,0.69627,0.69662,0.69615,0.69644,104400001.0
2005-08-22 16:41:00,0.69662,0.6967,0.69627,0.69637,142000000.0
2005-08-22 16:42:00,0.69648,0.69684,0.69639,0.69655,175400000.0
2005-08-22 16:43:00,0.69634,0.69658,0.69626,0.69645,139200000.0
2005-08-22 16:44:00,0.69633,0.69674,0.69629,0.69661,107299999.0
2005-08-22 16:45:00,0.69657,0.69676,0.6964,0.6964,138500001.0
2005-08-22 16:46:00,0.69633,0.69664,0.69628,0.69636,177000001.0
2005-08-22 16:47:00,0.69625,0.69663,0.69617,0.69646,71999999.0
2005-08-22 16:48:00,0.69679,0.69681,0.69628,0.69637,81999999.0
2005-08-22 16:49:00,0.69672,0.69672,0.69629,0.6963,150500000.0
2005-08-22 16:50:00,0.69654,0.69658,0.69622,0.69633,109799998.0
2005-08-22 16:51:00,0.6965,0.69663,0.6963,0.69645,91200000.0
2005-08-22 16:52:00,0.69654,0.69666,0.6963,0.6963,97500001.0
2005-08-22 16:53:00,0.6965,0.69663,0.69642,0.69659,103900001.0
2005-08-22 16:54:00,0.6965,0.69667,0.69636,0.69648,109900001.0
2005-08-22 16:55:00,0.69638,0.6966,0.6963,0.69644,108099998.0
2005-08-22 16:56:00,0.69647,0.69664,0.69633,0.69664,143700001.0
2005-08-22 16:57:00,0.69652,0.69652,0.69624,0.69652,123500000.0
2005-08-22 16:58:00,0.69634,0.69655,0.69621,0.69632,136800001.0
2005-08-22 16:59:00,0.69621,0.69657,0.69607,0.69632,120099998.0
2005-08-22 17:00:00,0.69623,0.69643,0.69623,0.69631,117100000.0
2005-08-22 17:01:00,0.69643,0.69648,0.69625,0.69625,63700000.0
2005-08-22 17:02:00,0.69618,0.69675,0.69613,0.69658,95400000.0
2005-08-22 17:03:00,0.69656,0.69656,0.69626,0.69638,85300000.0
2005-08-22 17:04:00,0.69639,0.69653,0.69626,0.69653,100400002.0
2005-08-22 17:05:00,0.69662,0.69668,0.69632,0.69639,143600000.0
2005-08-22 17:06:00,0.69646,0.69662,0.69633,0.69644,118800000.0
2005-08-22 17:07:00,0.69641,0.69665,0.69638,0.69646,71200000.0
2005-08-22 17:08:00,0.69644,0.69661,0.69621,0.69632,108200000.0
2005-08-22 17:09:00,0.69654,0.69665,0.69645,0.69663,98599998.0
2005-08-22 17:10:00,0.6968,0.69683,0.69624,0.69624,74900000.0
2005-08-22 17:11:00,0.69603,0.6967,0.69603,0.6967,142400000.0
2005-08-22 17:12:00,0.69661,0.69664,0.69638,0.69653,61400000.0
2005-08-22 17:13:00,0.69666,0.69678,0.69633,0.69643,133800000.0
2005-08-22 17:14:00,0.69645,0.69663,0.69611,0.6962,72599999.0
2005-08-22 17:15:00,0.69639,0.69653,0.69601,0.69623,178199999.0
2005-08-22 17:16:00,0.69647,0.69654,0.69616,0.69627,89499999.0
2005-08-22 17:17:00,0.6964,0.69666,0.69619,0.69631,95599998.0
2005-08-22 17:18:00,0.69625,0.69654,0.6961,0.69614,132999998.0
2005-08-22 17:19:00,0.69624,0.69634,0.69599,0.69624,71200002.0
2005-08-22 17:20:00,0.69637,0.69641,0.69597,0.69607,97799999.0
2005-08-22 17:21:00,0.6962,0.69652,0.69597,0.69624,142999999.0
2005-08-22 17:22:00,0.69608,0.69654,0.69608,0.69649,77700000.0
2005-08-22 17:23:00,0.69631,0.69658,0.69627,0.69658,103500001.0
2005-08-22 17:24:00,0.69636,0.69658,0.69623,0.69658,35200000.0
2005-08-22 17:25:00,0.69623,0.69658,0.69613,0.69635,60500000.0
2005-08-22 17:26:00,0.69623,0.69643,0.69616,0.69617,70500000.0
2005-08-22 17:27:00,0.69639,0.69649,0.69606,0.69606,106100000.0
2005-08-22 17:28:00,0.69613,0.6965,0.69611,0.69625,114900001.0
2005-08-22 17:29:00,0.6962,0.69663,0.69612,0.69653,95900000.0
2005-08-22 17:30:00,0.69638,0.69663,0.69634,0.69634,149000000.0
2005-08-22 17:31:00,0.69621,0.69666,0.6962,0.69643,84599999.0
2005-08-22 17:32:00,0.69633,0.69638,0.69623,0.69623,77599999.0
2005-08-22 17:33:00,0.6964,0.69651,0.69623,0.69623,150099999.0
2005-08-22 17:34:00,0.69616,0.69641,0.69605,0.69618,89199999.0
2005-08-22 17:35:00,0.69637,0.69654,0.69623,0.6963,74699999.0
2005-08-22 17:36:00,0.69642,0.69661,0.69627,0.69645,71400000.0
2005-08-22 17:37:00,0.69646,0.69666,0.69635,0.69651,117199998.0
2005-08-22 17:38:00,0.6963,0.69649,0.69613,0.69613,134900000.0
2005-08-22 17:39:00,0.69616,0.6963,0.69596,0.6963,115200000.0
2005-08-22 17:40:00,0.69644,0.69648,0.6961,0.69622,147499999.0
2005-08-22 17:41:00,0.69623,0.69645,0.69613,0.69626,148400001.0
2005-08-22 17:42:00,0.69637,0.69652,0.6963,0.69633,114700001.0
2005-08-22 17:43:00,0.69646,0.69656,0.69628,0.6965,103799999.0
2005-08-22 17:44:00,0.69645,0.69645,0.696,0.6961,80499999.0
2005-08-22 17:45:00,0.69635,0.69638,0.69587,0.69626,95700001.0
2005-08-22 17:46:00,0.69632,0.69644,0.69566,0.69566,79599999.0
2005-08-22 17:47:00,0.69544,0.69608,0.69518,0.69595,83500001.0
2005-08-22 17:48:00,0.69591,0.69614,0.69588,0.69598,144800002.0
2005-08-22 17:49:00,0.69586,0.69602,0.69568,0.69589,110600003.0
2005-08-22 17:50:00,0.69571,0.69641,0.69571,0.6961,143000002.0
2005-08-22 17:51:00,0.69588,0.69648,0.69588,0.69639,100200000.0
2005-08-22 17:52:00,0.6963,0.69639,0.69604,0.69638,101100000.0
2005-08-22 17:53:00,0.69636,0.69653,0.69619,0.69619,102000001.0
2005-08-22 17:54:00,0.69628,0.69647,0.69614,0.6964,130300002.0
2005-08-22 17:55:00,0.69612,0.69663,0.69603,0.69661,124900000.0
2005-08-22 17:56:00,0.69635,0.69659,0.69634,0.69643,70900000.0
2005-08-22 17:57:00,0.69642,0.6966,0.69634,0.69644,83700000.0
2005-08-22 17:58:00,0.69649,0.69672,0.69628,0.69638,158599998.0
2005-08-22 17:59:00,0.69639,0.69653,0.6963,0.6963,127700002.0
2005-08-22 18:00:00,0.69637,0.69646,0.69622,0.69625,141300000.0
2005-08-22 18:01:00,0.6964,0.69653,0.69624,0.69629,166099999.0
2005-08-22 18:02:00,0.69639,0.69654,0.69629,0.69652,127900002.0
2005-08-22 18:03:00,0.69659,0.69667,0.69631,0.69648,307199999.0
2005-08-22 18:04:00,0.69643,0.69677,0.69627,0.6964,184900000.0
2005-08-22 18:05:00,0.6965,0.69681,0.69634,0.69641,297300000.0
2005-08-22 18:06:00,0.69659,0.6967,0.69633,0.69641,130500002.0
2005-08-22 18:07:00,0.69633,0.69667,0.69628,0.69657,267300001.0
2005-08-22 18:08:00,0.69618,0.69671,0.69615,0.69665,139300003.0
2005-08-22 18:09:00,0.69638,0.6966,0.6962,0.69655,303199998.0
2005-08-22 18:10:00,0.69653,0.6966,0.69624,0.6963,155599999.0
2005-08-22 18:11:00,0.69646,0.69661,0.69617,0.69617,143200000.0
2005-08-22 18:12:00,0.69621,0.69639,0.69602,0.69617,109099999.0
2005-08-22 18:13:00,0.69627,0.69646,0.69609,0.69636,76900001.0
2005-08-22 18:14:00,0.69639,0.69654,0.69597,0.69606,126700001.0
2005-08-22 18:15:00,0.69615,0.69652,0.69598,0.696,161299999.0
2005-08-22 18:16:00,0.69603,0.69637,0.69593,0.696,321100000.0
2005-08-22 18:17:00,0.69606,0.69625,0.69594,0.69598,199800000.0
2005-08-22 18:18:00,0.69613,0.69623,0.6959,0.69599,345399998.0
2005-08-22 18:19:00,0.69595,0.69625,0.6959,0.6959,327500001.0
2005-08-22 18:20:00,0.69595,0.69617,0.69593,0.69605,97200000.0
2005-08-22 18:21:00,0.69602,0.69623,0.69592,0.696,248700000.0
2005-08-22 18:22:00,0.69593,0.6962,0.69583,0.69604,121299999.0
2005-08-22 18:23:00,0.69598,0.6962,0.69579,0.6962,233399999.0
2005-08-22 18:24:00,0.6962,0.6962,0.69579,0.69602,254699998.0
2005-08-22 18:25:00,0.69602,0.69624,0.69581,0.69592,156899999.0
2005-08-22 18:26:00,0.69582,0.69654,0.69582,0.69637,180599997.0
2005-08-22 18:27:00,0.69632,0.69652,0.69591,0.69599,310499999.0
2005-08-22 18:28:00,0.69598,0.69627,0.69594,0.6961,158599999.0
2005-08-22 18:29:00,0.696,0.69631,0.696,0.69602,429700001.0
2005-08-22 18:30:00,0.69593,0.69616,0.69588,0.69605,147399999.0
2005-08-22 18:31:00,0.69602,0.69627,0.69591,0.69623,223200000.0
2005-08-22 18:32:00,0.69602,0.69621,0.69594,0.69597,70000000.0
2005-08-22 18:33:00,0.69604,0.69619,0.69584,0.6961,204899999.0
2005-08-22 18:34:00,0.6962,0.69621,0.69593,0.69606,91300000.0
2005-08-22 18:35:00,0.69615,0.69622,0.69597,0.69613,148700000.0
2005-08-22 18:36:00,0.69603,0.6961,0.69589,0.69591,196500001.0
2005-08-22 18:37:00,0.69597,0.69616,0.6959,0.6959,113400001.0
2005-08-22 18:38:00,0.69582,0.69636,0.69582,0.696,154300000.0
2005-08-22 18:39:00,0.69595,0.69632,0.69595,0.6963,378499995.0
2005-08-22 18:40:00,0.6962,0.69637,0.69596,0.69637,144899996.0
2005-08-22 18:41:00,0.69631,0.69664,0.69612,0.69624,270599999.0
2005-08-22 18:42:00,0.69628,0.69635,0.69609,0.69635,121999999.0
2005-08-22 18:43:00,0.69634,0.69665,0.69617,0.69623,777599999.0
2005-08-22 18:44:00,0.6962,0.69645,0.69608,0.69631,333499998.0
2005-08-22 18:45:00,0.69625,0.69633,0.6959,0.69624,511399996.0
2005-08-22 18:46:00,0.69613,0.69632,0.69602,0.69609,135699999.0
2005-08-22 18:47:00,0.69607,0.69628,0.69595,0.69613,198500000.0
2005-08-22 18:48:00,0.69634,0.69638,0.69598,0.69598,130399998.0
2005-08-22 18:49:00,0.69616,0.69642,0.69602,0.69642,177799999.0
2005-08-22 18:50:00,0.69617,0.69634,0.69601,0.69616,135099998.0
2005-08-22 18:51:00,0.69611,0.69633,0.69597,0.69619,138100000.0
2005-08-22 18:52:00,0.69605,0.69619,0.69588,0.69588,79800001.0
2005-08-22 18:53:00,0.69604,0.69632,0.69582,0.69594,164899998.0
2005-08-22 18:54:00,0.69601,0.69623,0.69597,0.69607,95499999.0
2005-08-22 18:55:00,0.69604,0.69642,0.69589,0.69615,187200000.0
2005-08-22 18:56:00,0.69638,0.69663,0.69619,0.6962,118499998.0
2005-08-22 18:57:00,0.69635,0.6966,0.6962,0.69639,92500000.0
2005-08-22 18:58:00,0.6962,0.69653,0.6961,0.69637,98899999.0
2005-08-22 18:59:00,0.69617,0.69631,0.6959,0.6961,222099998.0
2005-08-22 19:00:00,0.69609,0.6962,0.69598,0.69602,143600000.0
2005-08-22 19:01:00,0.69612,0.69642,0.69609,0.69622,93199999.0
2005-08-22 19:02:00,0.69606,0.69636,0.69603,0.69625,114799999.0
2005-08-22 19:03:00,0.69608,0.69651,0.69608,0.69613,269400000.0
2005-08-22 19:04:00,0.6961,0.69651,0.69607,0.69634,201100002.0
2005-08-22 19:05:00,0.69643,0.69659,0.69616,0.6962,151099998.0
2005-08-22 19:06:00,0.69616,0.69645,0.69611,0.69612,244200002.0
2005-08-22 19:07:00,0.69635,0.69648,0.69587,0.6961,241300002.0
2005-08-22 19:08:00,0.69622,0.69657,0.69622,0.69628,116200000.0
2005-08-22 19:09:00,0.69632,0.69651,0.69611,0.69616,169900000.0
2005-08-22 19:10:00,0.69647,0.69653,0.69603,0.69609,109700001.0
2005-08-22 19:11:00,0.69609,0.69636,0.69599,0.69635,166900001.0
2005-08-22 19:12:00,0.69622,0.69622,0.69607,0.69611,83700000.0
2005-08-22 19:13:00,0.69601,0.69627,0.69592,0.69609,110199998.0
2005-08-22 19:14:00,0.69626,0.69631,0.69603,0.69606,132100000.0
2005-08-22 19:15:00,0.696,0.69629,0.69598,0.69611,84600000.0
2005-08-22 19:16:00,0.69612,0.69631,0.69602,0.69613,141599998.0
2005-08-22 19:17:00,0.696,0.69629,0.69598,0.69625,140600000.0
2005-08-22 19:18:00,0.69618,0.69639,0.69603,0.69634,144899999.0
2005-08-22 19:19:00,0.69615,0.69631,0.69603,0.69625,94600000.0
2005-08-22 19:20:00,0.69612,0.69661,0.69605,0.69627,136900000.0
2005-08-22 19:21:00,0.69604,0.69631,0.69599,0.69625,169400002.0
2005-08-22 19:22:00,0.6961,0.69625,0.69603,0.69609,122400000.0
2005-08-22 19:23:00,0.69602,0.69626,0.69602,0.69605,114700000.0
2005-08-22 19:24:00,0.6963,0.69646,0.69608,0.69622,95600000.0
2005-08-22 19:25:00,0.69635,0.69644,0.69623,0.69635,101700001.0
2005-08-22 19:26:00,0.69618,0.69652,0.69607,0.69652,109200000.0
2005-08-22 19:27:00,0.6964,0.69654,0.69614,0.69649,190899999.0
2005-08-22 19:28:00,0.69632,0.69649,0.69612,0.69623,196900003.0
2005-08-22 19:29:00,0.69609,0.69647,0.69597,0.69609,165100000.0
2005-08-22 19:30:00,0.69606,0.6962,0.6959,0.69602,107599999.0
2005-08-22 19:31:00,0.69618,0.69629,0.69594,0.69625,106099998.0
2005-08-22 19:32:00,0.69621,0.69621,0.69593,0.69593,169800003.0
2005-08-22 19:33:00,0.69588,0.69616,0.69587,0.69596,150099997.0
2005-08-22 19:34:00,0.69598,0.69613,0.6959,0.69605,121800000.0
2005-08-22 19:35:00,0.696,0.69621,0.6958,0.696,160400001.0
2005-08-22 19:36:00,0.69628,0.69653,0.69604,0.69637,172800000.0
2005-08-22 19:37:00,0.69642,0.69647,0.69596,0.69605,135699997.0
2005-08-22 19:38:00,0.69608,0.69641,0.69607,0.69637,121800001.0
2005-08-22 19:39:00,0.69618,0.69637,0.69594,0.69594,274699997.0
2005-08-22 19:40:00,0.69613,0.69637,0.69613,0.69615,116400001.0
2005-08-22 19:41:00,0.69611,0.69647,0.69599,0.69612,153100000.0
2005-08-22 19:42:00,0.69629,0.69631,0.69596,0.69598,161299998.0
2005-08-22 19:43:00,0.69612,0.69631,0.69594,0.69606,77600001.0
2005-08-22 19:44:00,0.69627,0.69628,0.6959,0.69617,90099999.0
2005-08-22 19:45:00,0.69611,0.69645,0.69605,0.6964,130900002.0
2005-08-22 19:46:00,0.69621,0.69623,0.69597,0.69609,101100000.0
2005-08-22 19:47:00,0.69609,0.69623,0.69602,0.6961,136299998.0
2005-08-22 19:48:00,0.69593,0.69632,0.69593,0.69605,126800003.0
2005-08-22 19:49:00,0.69595,0.69625,0.69587,0.6959,244500001.0
2005-08-22 19:50:00,0.69625,0.69625,0.69573,0.6958,158000002.0
2005-08-22 19:51:00,0.69588,0.69608,0.6958,0.69582,144899999.0
2005-08-22 19:52:00,0.69584,0.6961,0.69574,0.69601,167899999.0
2005-08-22 19:53:00,0.69608,0.69608,0.69561,0.69569,145500001.0
2005-08-22 19:54:00,0.69593,0.69607,0.69559,0.69587,141299999.0
2005-08-22 19:55:00,0.69602,0.69632,0.69567,0.69587,197899999.0
2005-08-22 19:56:00,0.69582,0.69627,0.69577,0.69618,234399996.0
2005-08-22 19:57:00,0.69619,0.69621,0.69579,0.69579,160299997.0
2005-08-22 19:58:00,0.69598,0.69614,0.69575,0.6958,203100000.0
2005-08-22 19:59:00,0.69579,0.69602,0.69579,0.6958,70500000.0
2005-08-22 20:00:00,0.69585,0.69617,0.69578,0.69585,257800001.0
2005-08-22 20:01:00,0.69589,0.69617,0.69584,0.69598,166100002.0
2005-08-22 20:02:00,0.69598,0.69608,0.69589,0.69589,89200002.0
2005-08-22 20:03:00,0.69607,0.69625,0.69586,0.69608,84199999.0
2005-08-22 20:04:00,0.69632,0.69638,0.69586,0.69595,238200000.0
2005-08-22 20:05:00,0.69603,0.69638,0.69581,0.69622,161899998.0
2005-08-22 20:06:00,0.69614,0.69638,0.69577,0.69613,342299996.0
2005-08-22 20:07:00,0.69615,0.69618,0.69585,0.69585,85000000.0
2005-08-22 20:08:00,0.69614,0.69624,0.69594,0.69604,122500002.0
2005-08-22 20:09:00,0.69587,0.69621,0.6958,0.69603,124500001.0
2005-08-22 20:10:00,0.69593,0.69613,0.69576,0.69595,182600002.0
2005-08-22 20:11:00,0.6959,0.69602,0.69571,0.69575,110000000.0
2005-08-22 20:12:00,0.69596,0.6961,0.69576,0.69587,79800000.0
2005-08-22 20:13:00,0.69583,0.69611,0.69571,0.69595,115499998.0
2005-08-22 20:14:00,0.69602,0.69629,0.69577,0.696,188799999.0
2005-08-22 20:15:00,0.69583,0.69607,0.69575,0.696,80300000.0
2005-08-22 20:16:00,0.69589,0.69616,0.69568,0.6958,326100000.0
2005-08-22 20:17:00,0.69579,0.69604,0.69578,0.6958,285199998.0
2005-08-22 20:18:00,0.69581,0.69597,0.69567,0.69575,119899999.0
2005-08-22 20:19:00,0.69607,0.69608,0.69557,0.69571,122100000.0
2005-08-22 20:20:00,0.6958,0.69605,0.69571,0.69578,88800000.0
2005-08-22 20:21:00,0.69581,0.69612,0.69573,0.6959,111499999.0
2005-08-22 20:22:00,0.69588,0.69608,0.69571,0.69571,107499999.0
2005-08-22 20:23:00,0.69571,0.69612,0.69564,0.6961,102300001.0
2005-08-22 20:24:00,0.69597,0.6961,0.69557,0.69605,142099997.0
2005-08-22 20:25:00,0.69596,0.69604,0.69587,0.69593,133800000.0
2005-08-22 20:26:00,0.69574,0.69604,0.69574,0.69584,80399999.0
2005-08-22 20:27:00,0.69587,0.69599,0.69577,0.69587,104499999.0
2005-08-22 20:28:00,0.69597,0.69609,0.69582,0.69607,129200001.0
2005-08-22 20:29:00,0.69598,0.69608,0.69564,0.6957,233200002.0
2005-08-22 20:30:00,0.69568,0.69596,0.69559,0.6956,343199996.0
2005-08-22 20:31:00,0.69564,0.69602,0.69545,0.69565,299600002.0
2005-08-22 20:32:00,0.69565,0.69588,0.69565,0.69572,90400001.0
2005-08-22 20:33:00,0.69573,0.69627,0.69571,0.69583,152199999.0
2005-08-22 20:34:00,0.69609,0.69626,0.69557,0.69585,167000000.0
2005-08-22 20:35:00,0.69583,0.69624,0.69576,0.69619,82900001.0
2005-08-22 20:36:00,0.69579,0.6962,0.69562,0.69583,194899999.0
2005-08-22 20:37:00,0.69575,0.69629,0.69575,0.69599,242799999.0
2005-08-22 20:38:00,0.696,0.69605,0.6958,0.69605,167399999.0
2005-08-22 20:39:00,0.6959,0.69611,0.69582,0.69588,60800000.0
2005-08-22 20:40:00,0.69581,0.69613,0.69566,0.69578,135500000.0
2005-08-22 20:41:00,0.69576,0.69612,0.69575,0.6959,183100002.0
2005-08-22 20:42:00,0.69604,0.69607,0.69575,0.69575,139499999.0
2005-08-22 20:43:00,0.69571,0.6961,0.69565,0.69597,235800000.0
2005-08-22 20:44:00,0.6959,0.69605,0.69578,0.69582,56700000.0
2005-08-22 20:45:00,0.69576,0.69615,0.69571,0.69596,124500000.0
2005-08-22 20:46:00,0.69574,0.69585,0.69558,0.69558,124499999.0
2005-08-22 20:47:00,0.69564,0.696,0.69559,0.69576,104200001.0
2005-08-22 20:48:00,0.69585,0.69597,0.69561,0.69561,40900000.0
2005-08-22 20:49:00,0.69569,0.69589,0.69548,0.6956,125100000.0
2005-08-22 20:50:00,0.69575,0.69593,0.69553,0.69557,198599998.0
2005-08-22 20:51:00,0.69568,0.69589,0.69562,0.69568,92799999.0
2005-08-22 20:52:00,0.69578,0.69594,0.6956,0.6956,128200000.0
2005-08-22 20:53:00,0.6957,0.69591,0.69545,0.69555,332100001.0
2005-08-22 20:54:00,0.69564,0.69593,0.69556,0.69568,165199998.0
2005-08-22 20:55:00,0.69595,0.69613,0.69564,0.69568,82700000.0
2005-08-22 20:56:00,0.69563,0.69586,0.69563,0.69577,160900000.0
2005-08-22 20:57:00,0.69584,0.69595,0.69562,0.69566,127400000.0
2005-08-22 20:58:00,0.6958,0.69595,0.6954,0.69582,304300000.0
2005-08-22 20:59:00,0.69583,0.69603,0.69554,0.69564,226899999.0
2005-08-22 21:00:00,0.69588,0.69608,0.69549,0.69568,263199999.0
2005-08-22 21:01:00,0.69577,0.69599,0.69552,0.69565,164100001.0
2005-08-22 21:02:00,0.69573,0.69584,0.69551,0.69576,175200000.0
2005-08-22 21:03:00,0.69576,0.696,0.69554,0.69569,194899997.0
2005-08-22 21:04:00,0.69583,0.69583,0.69551,0.69568,63700000.0
2005-08-22 21:05:00,0.69573,0.69579,0.69544,0.69544,157299998.0
2005-08-22 21:06:00,0.69544,0.69572,0.69539,0.6954,138000000.0
2005-08-22 21:07:00,0.69551,0.69582,0.69542,0.69561,116000000.0
2005-08-22 21:08:00,0.69551,0.6957,0.69536,0.69543,170900000.0
2005-08-22 21:09:00,0.69548,0.69581,0.69539,0.6955,143100000.0
2005-08-22 21:10:00,0.69543,0.69566,0.69536,0.69554,71199999.0
2005-08-22 21:11:00,0.69546,0.69568,0.6954,0.69551,137999997.0
2005-08-22 21:12:00,0.69533,0.69578,0.69533,0.69552,131500000.0
2005-08-22 21:13:00,0.69556,0.69595,0.69556,0.6956,106000002.0
2005-08-22 21:14:00,0.69568,0.69583,0.69558,0.69583,84600000.0
2005-08-22 21:15:00,0.69557,0.69589,0.69554,0.69554,188299999.0
2005-08-22 21:16:00,0.69556,0.69585,0.6955,0.6955,118599999.0
2005-08-22 21:17:00,0.69551,0.69587,0.69541,0.69586,194299999.0
2005-08-22 21:18:00,0.69589,0.69593,0.69547,0.69578,143499999.0
2005-08-22 21:19:00,0.69565,0.69586,0.69547,0.69547,134800000.0
2005-08-22 21:20:00,0.69547,0.69574,0.69532,0.69545,292900000.0
2005-08-22 21:21:00,0.69544,0.69577,0.69538,0.6955,116500000.0
2005-08-22 21:22:00,0.69556,0.69568,0.69549,0.69559,121199999.0
2005-08-22 21:23:00,0.69576,0.69619,0.69554,0.69585,173599996.0
2005-08-22 21:24:00,0.6957,0.696,0.69563,0.69598,164599999.0
2005-08-22 21:25:00,0.69597,0.69602,0.69575,0.69602,141099999.0
2005-08-22 21:26:00,0.69593,0.69593,0.69574,0.69576,105600000.0
2005-08-22 21:27:00,0.6959,0.69601,0.69576,0.69587,143799999.0
2005-08-22 21:28:00,0.69581,0.69601,0.69568,0.69581,115400000.0
2005-08-22 21:29:00,0.69584,0.69607,0.69566,0.69566,163899997.0
2005-08-22 21:30:00,0.69579,0.69603,0.69573,0.69583,221300001.0
2005-08-22 21:31:00,0.69573,0.69599,0.69571,0.69585,141600000.0
2005-08-22 21:32:00,0.69587,0.69606,0.69576,0.69606,88300000.0
2005-08-22 21:33:00,0.69596,0.69596,0.69577,0.69577,54600000.0
2005-08-22 21:34:00,0.6958,0.69601,0.69571,0.69596,136699999.0
2005-08-22 21:35:00,0.69595,0.69595,0.69563,0.69578,219600002.0
2005-08-22 21:36:00,0.6958,0.6961,0.6957,0.69578,261399998.0
2005-08-22 21:37:00,0.69581,0.69601,0.69575,0.69583,135199998.0
2005-08-22 21:38:00,0.69591,0.6963,0.69586,0.69597,134800001.0
2005-08-22 21:39:00,0.6959,0.69616,0.69571,0.69599,115599999.0
2005-08-22 21:40:00,0.69595,0.69619,0.69572,0.69615,187899999.0
2005-08-22 21:41:00,0.696,0.69607,0.69587,0.69591,136200000.0
2005-08-22 21:42:00,0.69606,0.69614,0.69582,0.69588,125899998.0
2005-08-22 21:43:00,0.69586,0.69629,0.69578,0.69597,128699998.0
2005-08-22 21:44:00,0.69587,0.69601,0.69573,0.69573,83600000.0
2005-08-22 21:45:00,0.69585,0.69603,0.69574,0.69581,103500000.0
2005-08-22 21:46:00,0.69577,0.69604,0.69577,0.69592,79999998.0
2005-08-22 21:47:00,0.69586,0.6962,0.69581,0.6962,60699999.0
2005-08-22 21:48:00,0.69617,0.69619,0.69585,0.69589,134300000.0
2005-08-22 21:49:00,0.6959,0.69607,0.69575,0.69603,112500000.0
2005-08-22 21:50:00,0.69601,0.69612,0.69576,0.69581,138400002.0
2005-08-22 21:51:00,0.69579,0.69612,0.69573,0.69612,112799999.0
2005-08-22 21:52:00,0.69597,0.69621,0.6958,0.69584,108999999.0
2005-08-22 21:53:00,0.696,0.69606,0.69588,0.69592,75000001.0
2005-08-22 21:54:00,0.6959,0.69604,0.6958,0.69591,105600000.0
2005-08-22 21:55:00,0.69586,0.69607,0.69586,0.69607,136800002.0
2005-08-22 21:56:00,0.69595,0.69607,0.69575,0.69575,71600000.0
2005-08-22 21:57:00,0.6959,0.69613,0.69572,0.69607,232700000.0
2005-08-22 21:58:00,0.69614,0.69622,0.69586,0.69586,133100002.0
2005-08-22 21:59:00,0.69578,0.69634,0.69578,0.6963,112399998.0
2005-08-22 22:00:00,0.69614,0.69614,0.6956,0.69566,109200000.0
2005-08-22 22:01:00,0.69592,0.69595,0.6955,0.69563,74900000.0
2005-08-22 22:02:00,0.69555,0.69569,0.69544,0.6955,77800001.0
2005-08-22 22:03:00,0.69554,0.69565,0.69541,0.69544,103599999.0
2005-08-22 22:04:00,0.69561,0.69581,0.6951,0.69516,117199997.0
2005-08-22 22:05:00,0.69514,0.69607,0.69514,0.69579,177299999.0
2005-08-22 22:06:00,0.69587,0.69606,0.69535,0.69551,122199997.0
2005-08-22 22:07:00,0.69548,0.69573,0.69543,0.69568,105800000.0
2005-08-22 22:08:00,0.69571,0.6962,0.69561,0.6962,80000000.0
2005-08-22 22:09:00,0.69608,0.69608,0.69543,0.69543,95999998.0
2005-08-22 22:10:00,0.69548,0.69562,0.69538,0.69562,93400002.0
2005-08-22 22:11:00,0.69537,0.69578,0.69537,0.69553,97600000.0
2005-08-22 22:12:00,0.69544,0.69573,0.69533,0.69549,163399999.0
2005-08-22 22:13:00,0.69561,0.69565,0.69546,0.69561,161600000.0
2005-08-22 22:14:00,0.69563,0.69563,0.69507,0.69521,128900001.0
2005-08-22 22:15:00,0.69517,0.69543,0.69504,0.69532,102200001.0
2005-08-22 22:16:00,0.69528,0.69561,0.69528,0.69561,77999999.0
2005-08-22 22:17:00,0.69539,0.69576,0.69519,0.69563,109800000.0
2005-08-22 22:18:00,0.69534,0.69568,0.69534,0.69553,96700000.0
2005-08-22 22:19:00,0.69551,0.69581,0.69533,0.6957,168299998.0
2005-08-22 22:20:00,0.69563,0.69593,0.69551,0.69564,58100001.0
2005-08-22 22:21:00,0.69548,0.69561,0.69534,0.69534,78600000.0
2005-08-22 22:22:00,0.69551,0.69592,0.69551,0.69572,54199999.0
2005-08-22 22:23:00,0.69582,0.69601,0.69566,0.69575,146600000.0
2005-08-22 22:24:00,0.69567,0.69597,0.69543,0.69548,185100000.0
2005-08-22 22:25:00,0.69536,0.69574,0.69536,0.69547,133399998.0
2005-08-22 22:26:00,0.69549,0.69567,0.69536,0.6954,107899999.0
2005-08-22 22:27:00,0.69546,0.69562,0.69546,0.69562,149800001.0
2005-08-22 22:28:00,0.69546,0.69565,0.69533,0.69545,148700002.0
2005-08-22 22:29:00,0.69551,0.69563,0.69534,0.69563,88400000.0
2005-08-22 22:30:00,0.6957,0.69572,0.69537,0.69571,196099999.0
2005-08-22 22:31:00,0.69565,0.69566,0.69549,0.69549,42500000.0
2005-08-22 22:32:00,0.69558,0.69568,0.69545,0.69546,108800000.0
2005-08-22 22:33:00,0.6955,0.69566,0.6955,0.69566,115000000.0
2005-08-22 22:34:00,0.69558,0.69569,0.69523,0.69551,148399995.0
2005-08-22 22:35:00,0.69564,0.69571,0.69551,0.69565,125199999.0
2005-08-22 22:36:00,0.69573,0.69579,0.6954,0.69543,112700001.0
2005-08-22 22:37:00,0.69571,0.69594,0.69558,0.69593,106399998.0
2005-08-22 22:38:00,0.69569,0.69605,0.69565,0.69594,147100000.0
2005-08-22 22:39:00,0.6959,0.69609,0.69574,0.69584,120599999.0
2005-08-22 22:40:00,0.69596,0.69613,0.69573,0.69588,148899998.0
2005-08-22 22:41:00,0.69581,0.69604,0.69572,0.69576,98500000.0
2005-08-22 22:42:00,0.69555,0.69612,0.69551,0.69606,180400002.0
2005-08-22 22:43:00,0.69571,0.69621,0.69551,0.69562,199400001.0
2005-08-22 22:44:00,0.69564,0.69607,0.69552,0.69582,203899999.0
2005-08-22 22:45:00,0.69589,0.69603,0.69555,0.69576,188199999.0
2005-08-22 22:46:00,0.69597,0.69601,0.69546,0.69573,218499998.0
2005-08-22 22:47:00,0.69592,0.69592,0.69556,0.69561,140399997.0
2005-08-22 22:48:00,0.69542,0.69571,0.69536,0.69544,149399999.0
2005-08-22 22:49:00,0.69554,0.69561,0.69544,0.69558,111300001.0
2005-08-22 22:50:00,0.69558,0.69567,0.69534,0.6955,273700000.0
2005-08-22 22:51:00,0.69534,0.69554,0.69531,0.69548,222800002.0
2005-08-22 22:52:00,0.69565,0.69565,0.69528,0.69533,93700002.0
2005-08-22 22:53:00,0.69544,0.69556,0.69529,0.69538,123099998.0
2005-08-22 22:54:00,0.6953,0.69569,0.6953,0.69537,128899997.0
2005-08-22 22:55:00,0.69532,0.69564,0.69532,0.69537,114200000.0
2005-08-22 22:56:00,0.69558,0.69574,0.69546,0.69569,136299998.0
2005-08-22 22:57:00,0.69557,0.69577,0.69548,0.69548,88000000.0
2005-08-22 22:58:00,0.69547,0.69593,0.69547,0.69577,78300000.0
2005-08-22 22:59:00,0.69558,0.69608,0.69558,0.69584,95700001.0
2005-08-22 23:00:00,0.69567,0.6959,0.69567,0.69582,115499999.0
2005-08-22 23:01:00,0.6959,0.69605,0.6957,0.69585,164099998.0
2005-08-22 23:02:00,0.69588,0.69608,0.69575,0.69591,112900000.0
2005-08-22 23:03:00,0.69591,0.6961,0.69573,0.6958,59600000.0
2005-08-22 23:04:00,0.69587,0.69633,0.69587,0.69599,131100000.0
2005-08-22 23:05:00,0.69626,0.69634,0.69603,0.6961,77299999.0
2005-08-22 23:06:00,0.69598,0.69627,0.69582,0.69592,80500000.0
2005-08-22 23:07:00,0.69591,0.69619,0.69582,0.69601,69200000.0
2005-08-22 23:08:00,0.69602,0.69624,0.6959,0.69605,169499999.0
2005-08-22 23:09:00,0.69608,0.6962,0.69593,0.69603,71700000.0
2005-08-22 23:10:00,0.69597,0.69622,0.69586,0.69586,103899999.0
2005-08-22 23:11:00,0.69605,0.69622,0.69586,0.69586,99900000.0
2005-08-22 23:12:00,0.69583,0.69627,0.69582,0.69627,95500000.0
2005-08-22 23:13:00,0.69583,0.69606,0.69575,0.69587,127100000.0
2005-08-22 23:14:00,0.69586,0.69609,0.69586,0.696,74900000.0
2005-08-22 23:15:00,0.69613,0.69615,0.69576,0.69576,79100000.0
2005-08-22 23:16:00,0.69584,0.69627,0.6958,0.69627,82099999.0
2005-08-22 23:17:00,0.6959,0.69619,0.69561,0.69578,100400000.0
2005-08-22 23:18:00,0.69597,0.69604,0.69565,0.69596,103200000.0
2005-08-22 23:19:00,0.69559,0.69591,0.69556,0.69556,105199998.0
2005-08-22 23:20:00,0.69565,0.69607,0.69565,0.69582,115500000.0
2005-08-22 23:21:00,0.69582,0.69592,0.69571,0.69585,93800001.0
2005-08-22 23:22:00,0.69561,0.69609,0.69561,0.6958,140099998.0
2005-08-22 23:23:00,0.69556,0.69602,0.69556,0.69595,105899997.0
2005-08-22 23:24:00,0.69575,0.69597,0.69567,0.69574,151699996.0
2005-08-22 23:25:00,0.69571,0.69623,0.69557,0.69597,130600000.0
2005-08-22 23:26:00,0.6961,0.69625,0.69587,0.69598,58900000.0
2005-08-22 23:27:00,0.69608,0.69609,0.69572,0.69595,104800002.0
2005-08-22 23:28:00,0.69601,0.69601,0.69578,0.69592,116499999.0
2005-08-22 23:29:00,0.69591,0.69599,0.69571,0.69585,85400000.0
2005-08-22 23:30:00,0.69592,0.696,0.6958,0.696,140300001.0
2005-08-22 23:31:00,0.69569,0.696,0.69569,0.69592,93199999.0
2005-08-22 23:32:00,0.69587,0.69608,0.69579,0.69601,119400000.0
2005-08-22 23:33:00,0.69596,0.69596,0.69575,0.69575,104299999.0
2005-08-22 23:34:00,0.69579,0.69603,0.69579,0.69586,64500000.0
2005-08-22 23:35:00,0.69589,0.69602,0.69578,0.69588,50900000.0
2005-08-22 23:36:00,0.69568,0.69594,0.69568,0.69582,69600000.0
2005-08-22 23:37:00,0.69586,0.69604,0.69572,0.69584,148500000.0
2005-08-22 23:38:00,0.69561,0.69592,0.69558,0.6959,104199999.0
2005-08-22 23:39:00,0.69572,0.69587,0.69559,0.69567,88200000.0
2005-08-22 23:40:00,0.69593,0.69618,0.69565,0.69582,95099998.0
2005-08-22 23:41:00,0.69581,0.69603,0.69567,0.69594,74199999.0
2005-08-22 23:42:00,0.69583,0.69598,0.69572,0.69598,107700000.0
2005-08-22 23:43:00,0.69601,0.69606,0.69569,0.69578,116499999.0
2005-08-22 23:44:00,0.69592,0.69596,0.69573,0.69577,93599999.0
2005-08-22 23:45:00,0.69585,0.69596,0.69574,0.6959,153899998.0
2005-08-22 23:46:00,0.69604,0.69607,0.69586,0.69604,81600000.0
2005-08-22 23:47:00,0.69612,0.69614,0.69585,0.69593,137400001.0
2005-08-22 23:48:00,0.69601,0.69617,0.696,0.69617,73299998.0
2005-08-22 23:49:00,0.69616,0.69616,0.69594,0.69615,95099999.0
2005-08-22 23:50:00,0.6961,0.6961,0.69582,0.69605,84699998.0
2005-08-22 23:51:00,0.69612,0.69614,0.69595,0.69606,114900000.0
2005-08-22 23:52:00,0.69599,0.69619,0.69586,0.69592,128999999.0
2005-08-22 23:53:00,0.69593,0.69613,0.69593,0.69613,89400001.0
2005-08-22 23:54:00,0.69608,0.69608,0.6958,0.69597,62999998.0
2005-08-22 23:55:00,0.69599,0.69607,0.69595,0.69597,100300001.0
2005-08-22 23:56:00,0.69607,0.69607,0.69588,0.69592,124899999.0
2005-08-22 23:57:00,0.69612,0.69631,0.69599,0.69622,100400001.0
2005-08-22 23:58:00,0.69621,0.69635,0.69603,0.6962,96499999.0
2005-08-22 23:59:00,0.69609,0.69615,0.69599,0.69602,80600000.0
2005-08-23 00:00:00,0.69612,0.69618,0.69589,0.69589,64500000.0
2005-08-23 00:01:00,0.6959,0.69606,0.69579,0.69606,64199999.0
2005-08-23 00:02:00,0.69617,0.69629,0.69596,0.69596,92800000.0
2005-08-23 00:03:00,0.69614,0.69617,0.69592,0.69612,102500001.0
2005-08-23 00:04:00,0.69613,0.69634,0.69587,0.69587,93299998.0
2005-08-23 00:05:00,0.69596,0.69611,0.69595,0.69607,133100002.0
2005-08-23 00:06:00,0.69634,0.69634,0.69589,0.69616,146600001.0
2005-08-23 00:07:00,0.69611,0.69624,0.696,0.696,67900000.0
2005-08-23 00:08:00,0.6958,0.69624,0.6958,0.69605,50900000.0
2005-08-23 00:09:00,0.69611,0.69638,0.69611,0.69614,92900000.0
2005-08-23 00:10:00,0.69594,0.69619,0.6959,0.69613,132899996.0
2005-08-23 00:11:00,0.69613,0.69613,0.69574,0.69594,100200001.0
2005-08-23 00:12:00,0.69611,0.69631,0.69585,0.69605,119099999.0
2005-08-23 00:13:00,0.69595,0.69632,0.69593,0.69624,111899998.0
2005-08-23 00:14:00,0.69605,0.69635,0.69599,0.69635,105399999.0
2005-08-23 00:15:00,0.69635,0.69641,0.69605,0.69635,83700001.0
2005-08-23 00:16:00,0.69644,0.69652,0.69613,0.6962,139600001.0
2005-08-23 00:17:00,0.69636,0.69654,0.6962,0.69629,62100000.0
2005-08-23 00:18:00,0.69633,0.69644,0.69628,0.69635,113600000.0
2005-08-23 00:19:00,0.69627,0.69648,0.69615,0.69648,43300000.0
2005-08-23 00:20:00,0.69646,0.69653,0.6964,0.69648,105499999.0
2005-08-23 00:21:00,0.6963,0.69645,0.6963,0.69645,99000000.0
2005-08-23 00:22:00,0.69649,0.69654,0.69609,0.69633,102500000.0
2005-08-23 00:23:00,0.69627,0.69646,0.69623,0.69641,84500001.0
2005-08-23 00:24:00,0.69653,0.69653,0.6964,0.69653,73800000.0
2005-08-23 00:25:00,0.69655,0.69668,0.69621,0.69621,146600000.0
2005-08-23 00:26:00,0.69622,0.69667,0.69618,0.69635,98199998.0
2005-08-23 00:27:00,0.69626,0.6966,0.69612,0.69644,131700000.0
2005-08-23 00:28:00,0.69632,0.69672,0.69629,0.6964,112300001.0
2005-08-23 00:29:00,0.69649,0.69658,0.69633,0.69657,159800000.0
2005-08-23 00:30:00,0.6965,0.69687,0.69649,0.69662,123300000.0
2005-08-23 00:31:00,0.69673,0.69683,0.69654,0.69663,123299998.0
2005-08-23 00:32:00,0.69677,0.69681,0.69654,0.69673,90799999.0
2005-08-23 00:33:00,0.69688,0.69688,0.69626,0.69627,98000001.0
2005-08-23 00:34:00,0.6965,0.6967,0.69649,0.69661,86799999.0
2005-08-23 00:35:00,0.69662,0.69663,0.69651,0.6966,120399999.0
2005-08-23 00:36:00,0.6965,0.69689,0.69646,0.69665,100199998.0
2005-08-23 00:37:00,0.69702,0.69721,0.6965,0.6965,99999999.0
2005-08-23 00:38:00,0.69686,0.69688,0.69672,0.69672,53000001.0
2005-08-23 00:39:00,0.69658,0.69696,0.69645,0.69676,184300000.0
2005-08-23 00:40:00,0.69681,0.69685,0.6966,0.69685,89499998.0
2005-08-23 00:41:00,0.69678,0.69692,0.69633,0.69661,115500000.0
2005-08-23 00:42:00,0.69655,0.69677,0.69649,0.69671,74199999.0
2005-08-23 00:43:00,0.69638,0.69686,0.69638,0.6967,122699999.0
2005-08-23 00:44:00,0.69677,0.69699,0.69677,0.69699,88200000.0
2005-08-23 00:45:00,0.69685,0.69724,0.69666,0.69716,92200000.0
2005-08-23 00:46:00,0.6972,0.69721,0.6969,0.69707,78800000.0
2005-08-23 00:47:00,0.69671,0.697,0.69661,0.69675,122899998.0
2005-08-23 00:48:00,0.6971,0.69731,0.69678,0.69718,121200000.0
2005-08-23 00:49:00,0.69693,0.69707,0.69676,0.69688,65200000.0
2005-08-23 00:50:00,0.69696,0.69714,0.69685,0.69705,115700000.0
2005-08-23 00:51:00,0.69685,0.69714,0.69675,0.69683,121599998.0
2005-08-23 00:52:00,0.6969,0.69709,0.69674,0.697,106600001.0
2005-08-23 00:53:00,0.69701,0.69718,0.6969,0.69717,67300000.0
2005-08-23 00:54:00,0.6971,0.69723,0.69683,0.69723,129600000.0
2005-08-23 00:55:00,0.69717,0.69739,0.69693,0.69723,160499999.0
2005-08-23 00:56:00,0.69718,0.6973,0.69669,0.69669,135100000.0
2005-08-23 00:57:00,0.69664,0.69721,0.69654,0.69693,152199998.0
2005-08-23 00:58:00,0.69696,0.69716,0.69679,0.69685,100300001.0
2005-08-23 00:59:00,0.69692,0.69714,0.69683,0.69695,60500000.0
2005-08-23 01:00:00,0.69698,0.69725,0.69686,0.69708,69200000.0
2005-08-23 01:01:00,0.6971,0.6972,0.69678,0.69707,143400000.0
2005-08-23 01:02:00,0.6971,0.69722,0.69694,0.69722,102500000.0
2005-08-23 01:03:00,0.69728,0.69728,0.69694,0.69721,99899999.0
2005-08-23 01:04:00,0.69714,0.69714,0.69682,0.69713,68700001.0
2005-08-23 01:05:00,0.69705,0.69719,0.69684,0.69699,135999997.0
2005-08-23 01:06:00,0.69705,0.69737,0.69696,0.69717,123600001.0
2005-08-23 01:07:00,0.69703,0.69726,0.69688,0.69695,58199999.0
2005-08-23 01:08:00,0.69675,0.69719,0.69675,0.69713,130000000.0
2005-08-23 01:09:00,0.69713,0.69716,0.69695,0.69716,143399998.0
2005-08-23 01:10:00,0.69686,0.69757,0.69686,0.69731,129800001.0
2005-08-23 01:11:00,0.69729,0.6975,0.6972,0.6975,59199999.0
2005-08-23 01:12:00,0.69761,0.69761,0.69734,0.69736,91399998.0
2005-08-23 01:13:00,0.69743,0.69782,0.69735,0.69782,139000000.0
2005-08-23 01:14:00,0.69762,0.69775,0.69751,0.69774,88799999.0
2005-08-23 01:15:00,0.69798,0.69798,0.69731,0.69743,102399999.0
2005-08-23 01:16:00,0.69728,0.69768,0.69723,0.69742,121800000.0
2005-08-23 01:17:00,0.6971,0.69749,0.6971,0.6974,107699999.0
2005-08-23 01:18:00,0.69744,0.69793,0.69744,0.69771,153699999.0
2005-08-23 01:19:00,0.69756,0.69789,0.69754,0.69781,76500000.0
2005-08-23 01:20:00,0.69779,0.69792,0.69749,0.69758,117100000.0
2005-08-23 01:21:00,0.69757,0.69778,0.69751,0.69751,118300001.0
2005-08-23 01:22:00,0.69745,0.69778,0.69745,0.69772,63700000.0
2005-08-23 01:23:00,0.69756,0.69779,0.69746,0.69747,90600000.0
2005-08-23 01:24:00,0.69739,0.69766,0.69739,0.69763,61300000.0
2005-08-23 01:25:00,0.69774,0.69781,0.69742,0.69757,169400000.0
2005-08-23 01:26:00,0.69756,0.69772,0.69745,0.69752,108700000.0
2005-08-23 01:27:00,0.69731,0.69768,0.69731,0.69767,83699999.0
2005-08-23 01:28:00,0.69741,0.6977,0.6973,0.69759,132200001.0
2005-08-23 01:29:00,0.69738,0.69759,0.69735,0.69744,130599998.0
2005-08-23 01:30:00,0.69757,0.69758,0.69733,0.69744,128400002.0
2005-08-23 01:31:00,0.69746,0.6977,0.69746,0.69752,128000001.0
2005-08-23 01:32:00,0.69749,0.6978,0.69731,0.6975,163800001.0
2005-08-23 01:33:00,0.69749,0.69758,0.69726,0.69734,122499998.0
2005-08-23 01:34:00,0.69719,0.69748,0.69712,0.6974,165700001.0
2005-08-23 01:35:00,0.69725,0.69743,0.69709,0.69721,195800001.0
2005-08-23 01:36:00,0.69718,0.69745,0.697,0.697,113999999.0
2005-08-23 01:37:00,0.69709,0.6972,0.69708,0.69715,41100000.0
2005-08-23 01:38:00,0.69721,0.69748,0.69716,0.69726,156799999.0
2005-08-23 01:39:00,0.6971,0.69753,0.69707,0.69725,103499999.0
2005-08-23 01:40:00,0.69731,0.69756,0.69713,0.69728,94700000.0
2005-08-23 01:41:00,0.69735,0.69753,0.6972,0.69729,74800000.0
2005-08-23 01:42:00,0.69729,0.69729,0.69649,0.69672,116899997.0
2005-08-23 01:43:00,0.69691,0.69736,0.69683,0.69715,150899999.0
2005-08-23 01:44:00,0.69692,0.69716,0.69686,0.69704,84400000.0
2005-08-23 01:45:00,0.69689,0.69727,0.69682,0.69724,136699998.0
2005-08-23 01:46:00,0.69711,0.69736,0.69697,0.69726,109100000.0
2005-08-23 01:47:00,0.69691,0.69722,0.69687,0.69705,114300000.0
2005-08-23 01:48:00,0.69712,0.69731,0.69682,0.69689,104999999.0
2005-08-23 01:49:00,0.69701,0.69717,0.69685,0.69696,88499999.0
2005-08-23 01:50:00,0.69694,0.69744,0.69674,0.69728,74900001.0
2005-08-23 01:51:00,0.69732,0.69743,0.69699,0.69706,115500000.0
2005-08-23 01:52:00,0.69728,0.69737,0.69698,0.69726,109600000.0
2005-08-23 01:53:00,0.69736,0.69736,0.697,0.69708,108800000.0
2005-08-23 01:54:00,0.69706,0.69733,0.69705,0.69733,70999999.0
2005-08-23 01:55:00,0.69728,0.69739,0.69706,0.69736,119900000.0
2005-08-23 01:56:00,0.69712,0.69738,0.69704,0.69707,210400002.0
2005-08-23 01:57:00,0.69693,0.69748,0.69693,0.69735,76500000.0
2005-08-23 01:58:00,0.69719,0.69719,0.69702,0.69713,40699999.0
2005-08-23 01:59:00,0.69716,0.69726,0.69691,0.69717,86200000.0
2005-08-23 02:00:00,0.69736,0.69736,0.69689,0.69716,159399997.0
2005-08-23 02:01:00,0.6973,0.69736,0.69718,0.69724,67400000.0
2005-08-23 02:02:00,0.69717,0.69724,0.69702,0.69724,143199997.0
2005-08-23 02:03:00,0.69721,0.6974,0.69716,0.69716,39400000.0
2005-08-23 02:04:00,0.69711,0.69722,0.69698,0.6971,105900000.0
2005-08-23 02:05:00,0.69691,0.69736,0.69691,0.6971,137400000.0
2005-08-23 02:06:00,0.69711,0.69739,0.69703,0.69717,89299999.0
2005-08-23 02:07:00,0.6973,0.6974,0.69706,0.6971,63799999.0
2005-08-23 02:08:00,0.69708,0.6974,0.69708,0.69717,80499999.0
2005-08-23 02:09:00,0.69723,0.69744,0.69722,0.69722,80900001.0
2005-08-23 02:10:00,0.69718,0.69745,0.69707,0.69731,116900000.0
2005-08-23 02:11:00,0.69729,0.69743,0.6972,0.69733,137899998.0
2005-08-23 02:12:00,0.69735,0.6974,0.69718,0.6972,192100002.0
2005-08-23 02:13:00,0.69718,0.69738,0.69715,0.69715,123300002.0
2005-08-23 02:14:00,0.69737,0.69759,0.69717,0.69735,141700002.0
2005-08-23 02:15:00,0.69728,0.69741,0.69705,0.69715,117500000.0
2005-08-23 02:16:00,0.6969,0.69718,0.6969,0.69695,122400003.0
2005-08-23 02:17:00,0.69715,0.69733,0.69703,0.69705,86300000.0
2005-08-23 02:18:00,0.69697,0.69723,0.69697,0.69723,141799997.0
2005-08-23 02:19:00,0.69714,0.69731,0.697,0.697,86100001.0
2005-08-23 02:20:00,0.69694,0.6971,0.69683,0.69697,129100001.0
2005-08-23 02:21:00,0.69682,0.69718,0.69675,0.69717,92599998.0
2005-08-23 02:22:00,0.69683,0.69702,0.6966,0.69688,106900000.0
2005-08-23 02:23:00,0.69686,0.69708,0.69657,0.6967,101200000.0
2005-08-23 02:24:00,0.6969,0.69697,0.69668,0.69691,70500000.0
2005-08-23 02:25:00,0.69697,0.6971,0.69656,0.6966,133599998.0
2005-08-23 02:26:00,0.69655,0.69676,0.69655,0.69657,113400000.0
2005-08-23 02:27:00,0.69666,0.69716,0.69666,0.69701,32400000.0
2005-08-23 02:28:00,0.69684,0.69695,0.69661,0.69695,45100001.0
2005-08-23 02:29:00,0.69695,0.69695,0.69663,0.6968,73000000.0
2005-08-23 02:30:00,0.69683,0.69703,0.69682,0.6969,118200001.0
2005-08-23 02:31:00,0.69693,0.69707,0.6969,0.69707,104499999.0
2005-08-23 02:32:00,0.69693,0.69712,0.69673,0.69692,90800000.0
2005-08-23 02:33:00,0.69702,0.69709,0.69673,0.69674,113400002.0
2005-08-23 02:34:00,0.69713,0.69733,0.69681,0.69697,62400000.0
2005-08-23 02:35:00,0.69704,0.69718,0.6968,0.6968,79299999.0
2005-08-23 02:36:00,0.69702,0.69715,0.69694,0.69701,89700000.0
2005-08-23 02:37:00,0.69696,0.6971,0.69691,0.6971,102700003.0
2005-08-23 02:38:00,0.69716,0.69729,0.69699,0.6972,107199999.0
2005-08-23 02:39:00,0.697,0.69711,0.69687,0.69709,121400000.0
2005-08-23 02:40:00,0.69717,0.6972,0.6965,0.6965,114000000.0
2005-08-23 02:41:00,0.69676,0.69708,0.69663,0.69688,99300000.0
2005-08-23 02:42:00,0.69704,0.69711,0.69678,0.69699,146400001.0
2005-08-23 02:43:00,0.69701,0.69702,0.69685,0.69702,106899999.0
2005-08-23 02:44:00,0.69707,0.69707,0.69689,0.69693,115299997.0
2005-08-23 02:45:00,0.69695,0.69704,0.69684,0.69701,149500000.0
2005-08-23 02:46:00,0.69707,0.69707,0.69636,0.69643,102900000.0
2005-08-23 02:47:00,0.6967,0.69683,0.69658,0.6967,83199998.0
2005-08-23 02:48:00,0.69682,0.69682,0.69646,0.69655,134200001.0
2005-08-23 02:49:00,0.69677,0.69686,0.69637,0.69652,67700001.0
2005-08-23 02:50:00,0.69705,0.69715,0.69646,0.69656,143400002.0
2005-08-23 02:51:00,0.69648,0.69663,0.69614,0.69642,78300001.0
2005-08-23 02:52:00,0.69652,0.69665,0.69638,0.6964,153200002.0
2005-08-23 02:53:00,0.69644,0.69655,0.69618,0.69618,182100000.0
2005-08-23 02:54:00,0.696,0.69671,0.69597,0.69657,145099999.0
2005-08-23 02:55:00,0.69659,0.69659,0.69619,0.69643,60700000.0
2005-08-23 02:56:00,0.69623,0.69679,0.69619,0.69665,102399999.0
2005-08-23 02:57:00,0.69651,0.69661,0.69635,0.69654,100900000.0
2005-08-23 02:58:00,0.69687,0.69699,0.69644,0.69654,140000003.0
2005-08-23 02:59:00,0.6967,0.69675,0.69646,0.69658,109500000.0
2005-08-23 03:00:00,0.69656,0.69677,0.69639,0.6964,91500001.0
2005-08-23 03:01:00,0.69644,0.69657,0.69628,0.69657,84199999.0
2005-08-23 03:02:00,0.69646,0.69665,0.6964,0.69665,107899999.0
2005-08-23 03:03:00,0.6967,0.6967,0.69609,0.69609,93199999.0
2005-08-23 03:04:00,0.69618,0.69649,0.69618,0.69648,85900001.0
2005-08-23 03:05:00,0.69641,0.6966,0.69636,0.69654,107600000.0
2005-08-23 03:06:00,0.69643,0.69663,0.69634,0.6965,113699998.0
2005-08-23 03:07:00,0.69644,0.69644,0.69621,0.69633,104799999.0
2005-08-23 03:08:00,0.69618,0.69666,0.69618,0.69647,164200001.0
2005-08-23 03:09:00,0.69654,0.69666,0.69653,0.69665,113100000.0
2005-08-23 03:10:00,0.69663,0.69672,0.69648,0.69648,56600000.0
2005-08-23 03:11:00,0.69648,0.69665,0.69648,0.69665,74100000.0
2005-08-23 03:12:00,0.6967,0.69677,0.69652,0.69672,112299998.0
2005-08-23 03:13:00,0.69628,0.69668,0.69628,0.69654,109900001.0
2005-08-23 03:14:00,0.69647,0.69662,0.69637,0.69646,83200000.0
2005-08-23 03:15:00,0.69653,0.69666,0.69652,0.69652,105100001.0
2005-08-23 03:16:00,0.6966,0.69666,0.69642,0.69648,124799998.0
2005-08-23 03:17:00,0.69643,0.69661,0.69634,0.6966,38200000.0
2005-08-23 03:18:00,0.69656,0.69667,0.69639,0.6965,80300001.0
2005-08-23 03:19:00,0.69645,0.69656,0.69636,0.69641,132399999.0
2005-08-23 03:20:00,0.69657,0.69667,0.69638,0.69659,109000000.0
2005-08-23 03:21:00,0.69665,0.69667,0.69646,0.69663,132300001.0
2005-08-23 03:22:00,0.69667,0.69674,0.69638,0.69658,77800000.0
2005-08-23 03:23:00,0.69655,0.69678,0.69634,0.69678,60400000.0
2005-08-23 03:24:00,0.69668,0.69668,0.69639,0.6965,53700000.0
2005-08-23 03:25:00,0.69667,0.69677,0.69635,0.69641,83500000.0
2005-08-23 03:26:00,0.69653,0.69671,0.69646,0.69646,66300000.0
2005-08-23 03:27:00,0.69683,0.69696,0.69647,0.69653,125700003.0
2005-08-23 03:28:00,0.69646,0.69694,0.69637,0.6968,113100001.0
2005-08-23 03:29:00,0.69675,0.69698,0.69656,0.69656,166799999.0
2005-08-23 03:30:00,0.69724,0.69733,0.69685,0.69698,89399999.0
2005-08-23 03:31:00,0.69681,0.69721,0.69672,0.69721,151299999.0
2005-08-23 03:32:00,0.69706,0.69709,0.69664,0.69664,125799996.0
2005-08-23 03:33:00,0.69668,0.6969,0.69645,0.69653,157000002.0
2005-08-23 03:34:00,0.69666,0.69686,0.69641,0.69641,98500000.0
2005-08-23 03:35:00,0.69656,0.69697,0.69642,0.69672,105199999.0
2005-08-23 03:36:00,0.69646,0.69699,0.69645,0.69686,86400001.0
2005-08-23 03:37:00,0.69692,0.69695,0.69642,0.69653,56600000.0
2005-08-23 03:38:00,0.69678,0.69685,0.69653,0.69667,144099999.0
2005-08-23 03:39:00,0.69652,0.69677,0.69644,0.69669,102399998.0
2005-08-23 03:40:00,0.69651,0.6967,0.69634,0.69649,79800000.0
2005-08-23 03:41:00,0.69647,0.69674,0.69631,0.69657,128600002.0
2005-08-23 03:42:00,0.69653,0.69685,0.69653,0.69685,111299999.0
2005-08-23 03:43:00,0.69655,0.69672,0.69639,0.69656,138700000.0
2005-08-23 03:44:00,0.69652,0.6967,0.69636,0.69643,89800000.0
2005-08-23 03:45:00,0.69673,0.69673,0.69607,0.69644,70300000.0
2005-08-23 03:46:00,0.69626,0.69664,0.6961,0.69641,103099999.0
2005-08-23 03:47:00,0.69611,0.69661,0.69609,0.69635,131299999.0
2005-08-23 03:48:00,0.69627,0.69646,0.6962,0.6963,149799999.0
2005-08-23 03:49:00,0.69616,0.69647,0.69616,0.69637,64099998.0
2005-08-23 03:50:00,0.69647,0.69664,0.6963,0.69642,75999998.0
2005-08-23 03:51:00,0.69643,0.69654,0.69627,0.69638,96499998.0
2005-08-23 03:52:00,0.69652,0.69659,0.69611,0.69619,85400000.0
2005-08-23 03:53:00,0.69633,0.69653,0.69633,0.69653,143499999.0
2005-08-23 03:54:00,0.69626,0.69646,0.69614,0.69638,110000001.0
2005-08-23 03:55:00,0.69636,0.69643,0.69626,0.69643,135800000.0
2005-08-23 03:56:00,0.69625,0.6964,0.69624,0.6964,87000002.0
2005-08-23 03:57:00,0.6965,0.69695,0.6963,0.69695,101300002.0
2005-08-23 03:58:00,0.69682,0.69708,0.69655,0.69655,115500000.0
2005-08-23 03:59:00,0.69653,0.69692,0.69645,0.69682,68599999.0
2005-08-23 04:00:00,0.6966,0.69675,0.69633,0.6965,82099999.0
2005-08-23 04:01:00,0.69653,0.69687,0.69644,0.69664,165599998.0
2005-08-23 04:02:00,0.69693,0.69693,0.69648,0.69658,92999999.0
2005-08-23 04:03:00,0.69657,0.69674,0.69639,0.69674,91500000.0
2005-08-23 04:04:00,0.69681,0.69696,0.69664,0.69685,76500000.0
2005-08-23 04:05:00,0.69661,0.69692,0.69661,0.69688,117900003.0
2005-08-23 04:06:00,0.69679,0.69691,0.69666,0.69679,107700000.0
2005-08-23 04:07:00,0.69674,0.69703,0.6966,0.69699,151600000.0
2005-08-23 04:08:00,0.69666,0.6968,0.69653,0.69678,86600000.0
2005-08-23 04:09:00,0.69667,0.6969,0.69656,0.6969,182599998.0
2005-08-23 04:10:00,0.69672,0.69691,0.69672,0.69681,86200000.0
2005-08-23 04:11:00,0.6967,0.69709,0.69662,0.69707,129999998.0
2005-08-23 04:12:00,0.69689,0.69694,0.69669,0.69676,63700000.0
2005-08-23 04:13:00,0.69705,0.6971,0.69662,0.69662,105100000.0
2005-08-23 04:14:00,0.69707,0.69709,0.69668,0.69682,112899999.0
2005-08-23 04:15:00,0.69712,0.69724,0.69689,0.69701,135299999.0
2005-08-23 04:16:00,0.69691,0.69712,0.69685,0.69703,88999999.0
2005-08-23 04:17:00,0.69683,0.69706,0.69676,0.69693,141000000.0
2005-08-23 04:18:00,0.69683,0.69712,0.69683,0.69712,111200000.0
2005-08-23 04:19:00,0.69701,0.69725,0.69677,0.69689,82399999.0
2005-08-23 04:20:00,0.69701,0.69722,0.69695,0.69702,78299999.0
2005-08-23 04:21:00,0.69705,0.69717,0.69686,0.69703,151899997.0
2005-08-23 04:22:00,0.69705,0.69726,0.69703,0.69703,70300000.0
2005-08-23 04:23:00,0.69714,0.6972,0.69696,0.69717,115800002.0
2005-08-23 04:24:00,0.6972,0.69722,0.69694,0.69699,86699998.0
2005-08-23 04:25:00,0.69702,0.69726,0.697,0.69723,125200001.0
2005-08-23 04:26:00,0.6971,0.69722,0.69698,0.69714,114500000.0
2005-08-23 04:27:00,0.69718,0.69734,0.69699,0.6973,82600000.0
2005-08-23 04:28:00,0.69734,0.69734,0.69695,0.69704,145700002.0
2005-08-23 04:29:00,0.69718,0.69724,0.69718,0.69724,20400000.0
2005-08-23 04:30:00,0.69725,0.69725,0.69706,0.6972,149700000.0
2005-08-23 04:31:00,0.69706,0.69727,0.697,0.69722,97500000.0
2005-08-23 04:32:00,0.6971,0.6971,0.69695,0.69705,99800000.0
2005-08-23 04:33:00,0.6969,0.69709,0.69666,0.69674,110400001.0
2005-08-23 04:34:00,0.6966,0.69708,0.69652,0.6969,100500003.0
2005-08-23 04:35:00,0.69691,0.69704,0.69663,0.69691,126400000.0
2005-08-23 04:36:00,0.69684,0.69708,0.69676,0.69708,92700001.0
2005-08-23 04:37:00,0.6969,0.69698,0.69667,0.69673,101100001.0
2005-08-23 04:38:00,0.6969,0.697,0.69669,0.69688,103500000.0
2005-08-23 04:39:00,0.69693,0.6972,0.69675,0.69699,120300001.0
2005-08-23 04:40:00,0.69688,0.69716,0.69681,0.69705,94100000.0
2005-08-23 04:41:00,0.69718,0.69718,0.69676,0.69676,66100000.0
2005-08-23 04:42:00,0.69675,0.69702,0.69675,0.69702,130900000.0
2005-08-23 04:43:00,0.69694,0.69698,0.6967,0.69684,168300000.0
2005-08-23 04:44:00,0.69685,0.69717,0.69685,0.69705,84400000.0
2005-08-23 04:45:00,0.69708,0.69717,0.6969,0.69696,123199998.0
2005-08-23 04:46:00,0.69698,0.69727,0.69697,0.69699,126799999.0
2005-08-23 04:47:00,0.69693,0.69698,0.69682,0.69688,116400000.0
2005-08-23 04:48:00,0.69696,0.69709,0.69686,0.69695,78200000.0
2005-08-23 04:49:00,0.69701,0.69716,0.6969,0.69703,127600001.0
2005-08-23 04:50:00,0.69717,0.69726,0.697,0.69724,162300001.0
2005-08-23 04:51:00,0.6969,0.69709,0.6968,0.69709,116800001.0
2005-08-23 04:52:00,0.69705,0.69723,0.69681,0.69707,103400001.0
2005-08-23 04:53:00,0.69716,0.69729,0.69695,0.69702,69200000.0
2005-08-23 04:54:00,0.69711,0.69718,0.69678,0.69715,136599999.0
2005-08-23 04:55:00,0.69689,0.69707,0.69678,0.697,73900000.0
2005-08-23 04:56:00,0.69698,0.69711,0.69683,0.69709,66100000.0
2005-08-23 04:57:00,0.697,0.6971,0.69672,0.69703,54000000.0
2005-08-23 04:58:00,0.69702,0.69719,0.69675,0.69679,122299999.0
2005-08-23 04:59:00,0.69685,0.69707,0.69669,0.69672,105300001.0
2005-08-23 05:00:00,0.69671,0.69704,0.69667,0.69684,102300000.0
2005-08-23 05:01:00,0.69686,0.69708,0.69672,0.6969,68500000.0
2005-08-23 05:02:00,0.69694,0.69696,0.69666,0.69687,113399999.0
2005-08-23 05:03:00,0.69691,0.69708,0.6967,0.69672,32000000.0
2005-08-23 05:04:00,0.69692,0.69712,0.69686,0.69709,140299999.0
2005-08-23 05:05:00,0.69696,0.69696,0.69667,0.69667,66800001.0
2005-08-23 05:06:00,0.697,0.697,0.69673,0.69697,104500000.0
2005-08-23 05:07:00,0.69695,0.69695,0.69664,0.69673,93199998.0
2005-08-23 05:08:00,0.6967,0.69687,0.69655,0.69671,97899999.0
2005-08-23 05:09:00,0.69687,0.697,0.69657,0.69666,112600000.0
2005-08-23 05:10:00,0.69679,0.69708,0.69679,0.69693,99300002.0
2005-08-23 05:11:00,0.69679,0.69693,0.69643,0.69693,105299999.0
2005-08-23 05:12:00,0.69706,0.69712,0.69691,0.69691,107999998.0
2005-08-23 05:13:00,0.69701,0.69701,0.69657,0.6967,85099999.0
2005-08-23 05:14:00,0.69675,0.69707,0.69675,0.69707,84100000.0
2005-08-23 05:15:00,0.69702,0.69702,0.69693,0.69702,77600000.0
2005-08-23 05:16:00,0.69701,0.69706,0.69695,0.697,110599999.0
2005-08-23 05:17:00,0.69707,0.69709,0.69683,0.69699,81100000.0
2005-08-23 05:18:00,0.69707,0.69709,0.69668,0.69696,132899999.0
2005-08-23 05:19:00,0.69692,0.69714,0.69688,0.69714,80299999.0
2005-08-23 05:20:00,0.69716,0.69716,0.69689,0.69692,157500000.0
2005-08-23 05:21:00,0.69692,0.69698,0.6968,0.69695,125199999.0
2005-08-23 05:22:00,0.69698,0.69705,0.69697,0.69705,54500000.0
2005-08-23 05:23:00,0.69694,0.69694,0.69682,0.69687,73900000.0
2005-08-23 05:24:00,0.69692,0.69692,0.69672,0.69692,86900000.0
2005-08-23 05:25:00,0.69692,0.69708,0.69691,0.69691,157800000.0
2005-08-23 05:26:00,0.69669,0.69686,0.69659,0.69686,114099999.0
2005-08-23 05:27:00,0.69687,0.69687,0.69653,0.69681,135000003.0
2005-08-23 05:28:00,0.6968,0.69691,0.69665,0.69681,75300001.0
2005-08-23 05:29:00,0.69669,0.697,0.69665,0.697,82999999.0
2005-08-23 05:30:00,0.69696,0.69697,0.69663,0.69677,118200002.0
2005-08-23 05:31:00,0.69681,0.69699,0.69675,0.69693,107300000.0
2005-08-23 05:32:00,0.69674,0.6969,0.69661,0.69689,65000001.0
2005-08-23 05:33:00,0.69698,0.69698,0.6968,0.6968,71200000.0
2005-08-23 05:34:00,0.6968,0.69697,0.69669,0.69684,85600000.0
2005-08-23 05:35:00,0.69683,0.6969,0.69667,0.69682,144299998.0
2005-08-23 05:36:00,0.69678,0.69693,0.69663,0.69688,62300000.0
2005-08-23 05:37:00,0.6969,0.69695,0.69683,0.6969,120100001.0
2005-08-23 05:38:00,0.69684,0.69691,0.69678,0.69691,65200000.0
2005-08-23 05:39:00,0.69688,0.69693,0.69675,0.69676,107899999.0
2005-08-23 05:40:00,0.697,0.697,0.69667,0.69667,98100000.0
2005-08-23 05:41:00,0.69668,0.69703,0.69668,0.69701,122399998.0
2005-08-23 05:42:00,0.69712,0.69725,0.69672,0.69678,62999999.0
2005-08-23 05:43:00,0.69667,0.6971,0.69667,0.69688,140300000.0
2005-08-23 05:44:00,0.69693,0.69714,0.69687,0.69714,74100000.0
2005-08-23 05:45:00,0.69701,0.69711,0.69687,0.69701,147700000.0
2005-08-23 05:46:00,0.6969,0.69709,0.69678,0.69709,55599999.0
2005-08-23 05:47:00,0.69714,0.69718,0.69695,0.69708,101399999.0
2005-08-23 05:48:00,0.69717,0.69717,0.69693,0.69705,56400000.0
2005-08-23 05:49:00,0.69716,0.69717,0.69685,0.69706,128999999.0
2005-08-23 05:50:00,0.69711,0.69724,0.69702,0.69702,89400001.0
2005-08-23 05:51:00,0.69712,0.6972,0.69695,0.69708,129899999.0
2005-08-23 05:52:00,0.6971,0.69742,0.69701,0.69733,86900000.0
2005-08-23 05:53:00,0.69688,0.69747,0.69688,0.69713,126499998.0
2005-08-23 05:54:00,0.69698,0.69746,0.69695,0.69713,81300001.0
2005-08-23 05:55:00,0.69752,0.69753,0.69712,0.6973,93900000.0
2005-08-23 05:56:00,0.69741,0.69741,0.69717,0.69732,62200000.0
2005-08-23 05:57:00,0.6973,0.69746,0.69717,0.69726,79500000.0
2005-08-23 05:58:00,0.69729,0.69746,0.69704,0.69746,133500001.0
2005-08-23 05:59:00,0.69754,0.69754,0.69723,0.69732,168600001.0
2005-08-23 06:00:00,0.69742,0.69742,0.69708,0.69741,113800000.0
2005-08-23 06:01:00,0.69759,0.69772,0.69732,0.69732,83300001.0
2005-08-23 06:02:00,0.69717,0.69758,0.69716,0.6973,143299997.0
2005-08-23 06:03:00,0.6972,0.69743,0.6971,0.69734,99400000.0
2005-08-23 06:04:00,0.69752,0.69753,0.69705,0.69705,70000000.0
2005-08-23 06:05:00,0.69728,0.69746,0.69711,0.69746,73500000.0
2005-08-23 06:06:00,0.69738,0.69738,0.6971,0.6971,72099999.0
2005-08-23 06:07:00,0.69718,0.69749,0.69718,0.69749,127399998.0
2005-08-23 06:08:00,0.69762,0.69773,0.69709,0.69712,92200001.0
2005-08-23 06:09:00,0.69719,0.69737,0.69704,0.69737,115599999.0
2005-08-23 06:10:00,0.6973,0.69744,0.69692,0.69692,82800000.0
2005-08-23 06:11:00,0.69681,0.69708,0.69665,0.69708,73000001.0
2005-08-23 06:12:00,0.69682,0.6972,0.69673,0.69707,160400000.0
2005-08-23 06:13:00,0.69704,0.69715,0.69696,0.69712,84500000.0
2005-08-23 06:14:00,0.69705,0.69714,0.69701,0.69713,114900000.0
2005-08-23 06:15:00,0.69711,0.69715,0.69691,0.69714,131200002.0
2005-08-23 06:16:00,0.69719,0.69724,0.69659,0.69659,87900000.0
2005-08-23 06:17:00,0.69685,0.69742,0.69685,0.6971,90599999.0
2005-08-23 06:18:00,0.69691,0.69743,0.69691,0.69743,62100001.0
2005-08-23 06:19:00,0.69762,0.69763,0.69718,0.69734,82399999.0
2005-08-23 06:20:00,0.69733,0.6975,0.69728,0.69736,108700000.0
2005-08-23 06:21:00,0.69718,0.69718,0.69685,0.69694,86600000.0
2005-08-23 06:22:00,0.69724,0.6973,0.69695,0.69715,118199997.0
2005-08-23 06:23:00,0.69735,0.69746,0.69701,0.69701,86500000.0
2005-08-23 06:24:00,0.69718,0.69744,0.69718,0.69727,46400000.0
2005-08-23 06:25:00,0.69729,0.69744,0.69728,0.69728,97300000.0
2005-08-23 06:26:00,0.69723,0.69745,0.69723,0.6974,76499999.0
2005-08-23 06:27:00,0.69743,0.69747,0.69708,0.69724,122399998.0
2005-08-23 06:28:00,0.69725,0.69744,0.69724,0.69739,118700001.0
2005-08-23 06:29:00,0.69721,0.69741,0.6971,0.69741,69700001.0
2005-08-23 06:30:00,0.69749,0.69758,0.6972,0.69752,70000000.0
2005-08-23 06:31:00,0.69745,0.69764,0.69739,0.69756,108199999.0
2005-08-23 06:32:00,0.69758,0.69758,0.6973,0.69736,103300000.0
2005-08-23 06:33:00,0.69701,0.69726,0.69698,0.6972,94400000.0
2005-08-23 06:34:00,0.6971,0.69733,0.69697,0.69711,68399999.0
2005-08-23 06:35:00,0.69707,0.69728,0.69703,0.69728,65600000.0
2005-08-23 06:36:00,0.69704,0.69719,0.69696,0.69716,72599998.0
2005-08-23 06:37:00,0.69719,0.69719,0.69715,0.69717,88600001.0
2005-08-23 06:38:00,0.69713,0.69727,0.69703,0.69723,81800000.0
2005-08-23 06:39:00,0.69723,0.69738,0.69711,0.69728,141099998.0
2005-08-23 06:40:00,0.69719,0.69719,0.69697,0.69705,106500001.0
2005-08-23 06:41:00,0.69708,0.69715,0.697,0.69714,63000000.0
2005-08-23 06:42:00,0.69669,0.69714,0.69669,0.69694,91000002.0
2005-08-23 06:43:00,0.69699,0.69714,0.69688,0.69701,88200000.0
2005-08-23 06:44:00,0.69691,0.69703,0.69679,0.69693,158200001.0
2005-08-23 06:45:00,0.69679,0.69703,0.69673,0.69693,139399999.0
2005-08-23 06:46:00,0.6969,0.69691,0.69678,0.69691,82700000.0
2005-08-23 06:47:00,0.69683,0.69716,0.69682,0.69705,108300000.0
2005-08-23 06:48:00,0.69712,0.69723,0.69694,0.69694,81300000.0
2005-08-23 06:49:00,0.69687,0.69705,0.69687,0.697,54799999.0
2005-08-23 06:50:00,0.69701,0.69703,0.69676,0.69694,149899998.0
2005-08-23 06:51:00,0.69709,0.69716,0.69677,0.69677,96400000.0
2005-08-23 06:52:00,0.69679,0.69693,0.69669,0.69685,119200001.0
2005-08-23 06:53:00,0.69679,0.69694,0.69661,0.69681,114399999.0
2005-08-23 06:54:00,0.69686,0.69696,0.69667,0.69696,119800003.0
2005-08-23 06:55:00,0.69695,0.69709,0.69669,0.69669,160500002.0
2005-08-23 06:56:00,0.69664,0.69695,0.69658,0.69694,68500000.0
2005-08-23 06:57:00,0.69685,0.69718,0.69668,0.69718,78800002.0
2005-08-23 06:58:00,0.69667,0.69693,0.69667,0.69681,95000000.0
2005-08-23 06:59:00,0.69695,0.69709,0.6967,0.69682,140100000.0
2005-08-23 07:00:00,0.6966,0.69709,0.69647,0.69696,148599997.0
2005-08-23 07:01:00,0.69702,0.6972,0.6969,0.69705,81299999.0
2005-08-23 07:02:00,0.69695,0.69704,0.69676,0.69692,144399999.0
2005-08-23 07:03:00,0.69693,0.69702,0.69681,0.69683,122500000.0
2005-08-23 07:04:00,0.69704,0.69708,0.69691,0.69691,84700000.0
2005-08-23 07:05:00,0.69702,0.6972,0.6968,0.697,92000001.0
2005-08-23 07:06:00,0.69695,0.69717,0.6969,0.69717,87100001.0
2005-08-23 07:07:00,0.69718,0.69718,0.69697,0.69707,62299998.0
2005-08-23 07:08:00,0.6972,0.6973,0.69687,0.69714,93900000.0
2005-08-23 07:09:00,0.6971,0.69725,0.69702,0.69702,116400000.0
2005-08-23 07:10:00,0.69694,0.69712,0.6968,0.69693,80200000.0
2005-08-23 07:11:00,0.69676,0.69714,0.69645,0.69692,106700000.0
2005-08-23 07:12:00,0.6968,0.6971,0.6966,0.69694,151099998.0
2005-08-23 07:13:00,0.69689,0.69696,0.69661,0.69665,180200000.0
2005-08-23 07:14:00,0.69656,0.69704,0.69652,0.69655,156699999.0
2005-08-23 07:15:00,0.697,0.6971,0.69668,0.69695,116599999.0
2005-08-23 07:16:00,0.69693,0.69693,0.69676,0.69677,83799998.0
2005-08-23 07:17:00,0.69686,0.69694,0.69658,0.69658,137600003.0
2005-08-23 07:18:00,0.69661,0.69678,0.69645,0.69671,146100000.0
2005-08-23 07:19:00,0.69673,0.69677,0.69643,0.69658,154600002.0
2005-08-23 07:20:00,0.69677,0.69684,0.69647,0.69666,165699997.0
2005-08-23 07:21:00,0.69657,0.69664,0.69635,0.69653,115900003.0
2005-08-23 07:22:00,0.6966,0.6966,0.6961,0.69637,101400000.0
2005-08-23 07:23:00,0.69654,0.69675,0.69629,0.69644,76000000.0
2005-08-23 07:24:00,0.69647,0.69667,0.69643,0.69643,122200000.0
2005-08-23 07:25:00,0.69647,0.69656,0.69631,0.69633,104400001.0
2005-08-23 07:26:00,0.69637,0.69653,0.69609,0.69648,111599999.0
2005-08-23 07:27:00,0.69657,0.69671,0.69631,0.69647,94899999.0
2005-08-23 07:28:00,0.69674,0.69677,0.69635,0.69638,173700000.0
2005-08-23 07:29:00,0.69647,0.69666,0.69615,0.69641,149399999.0
2005-08-23 07:30:00,0.69631,0.69664,0.69618,0.6962,144000000.0
2005-08-23 07:31:00,0.69614,0.69632,0.69593,0.69605,138899999.0
2005-08-23 07:32:00,0.69583,0.69653,0.69578,0.6963,108699999.0
2005-08-23 07:33:00,0.69632,0.69639,0.69617,0.69634,97200000.0
2005-08-23 07:34:00,0.69641,0.69653,0.69585,0.69595,90599999.0
2005-08-23 07:35:00,0.69589,0.69621,0.69583,0.69604,74100000.0
2005-08-23 07:36:00,0.69612,0.69626,0.69599,0.69609,151000003.0
2005-08-23 07:37:00,0.69619,0.69632,0.69602,0.69627,69399999.0
2005-08-23 07:38:00,0.69603,0.69661,0.69603,0.69628,94800000.0
2005-08-23 07:39:00,0.6961,0.69647,0.69598,0.6964,128799999.0
2005-08-23 07:40:00,0.69626,0.69626,0.69591,0.69602,99000000.0
2005-08-23 07:41:00,0.69601,0.69625,0.69586,0.69605,119600000.0
2005-08-23 07:42:00,0.69642,0.6966,0.69604,0.69632,73800000.0
2005-08-23 07:43:00,0.6968,0.6968,0.69604,0.69618,129700000.0
2005-08-23 07:44:00,0.69647,0.69654,0.69612,0.69615,101100002.0
2005-08-23 07:45:00,0.69619,0.69634,0.696,0.696,113000001.0
2005-08-23 07:46:00,0.69596,0.69647,0.69593,0.69647,104000000.0
2005-08-23 07:47:00,0.69646,0.69662,0.69626,0.6966,77799999.0
2005-08-23 07:48:00,0.69677,0.69688,0.69628,0.69646,156700002.0
2005-08-23 07:49:00,0.69644,0.69671,0.69641,0.69644,103000001.0
2005-08-23 07:50:00,0.69646,0.69672,0.69621,0.69625,100400001.0
2005-08-23 07:51:00,0.69612,0.69678,0.69612,0.69655,140300000.0
2005-08-23 07:52:00,0.69648,0.69698,0.69648,0.69665,134300000.0
2005-08-23 07:53:00,0.69661,0.69685,0.69646,0.6967,104100001.0
2005-08-23 07:54:00,0.69667,0.69686,0.69657,0.69673,60300000.0
2005-08-23 07:55:00,0.69683,0.6969,0.69668,0.69672,168900001.0
2005-08-23 07:56:00,0.69693,0.69701,0.69663,0.69685,167699999.0
2005-08-23 07:57:00,0.69699,0.69713,0.69672,0.6968,95300000.0
2005-08-23 07:58:00,0.69678,0.69694,0.69659,0.69671,90200001.0
2005-08-23 07:59:00,0.69669,0.69689,0.69653,0.69667,100699998.0
2005-08-23 08:00:00,0.69664,0.69683,0.69653,0.69667,74200000.0
2005-08-23 08:01:00,0.69686,0.69695,0.69669,0.69678,107499999.0
2005-08-23 08:02:00,0.69689,0.69689,0.69643,0.69666,152199997.0
2005-08-23 08:03:00,0.69708,0.69709,0.69666,0.69666,64099999.0
2005-08-23 08:04:00,0.6967,0.69698,0.6967,0.69697,111400000.0
2005-08-23 08:05:00,0.6972,0.69725,0.69687,0.69687,59700000.0
2005-08-23 08:06:00,0.69687,0.69722,0.69667,0.69667,145400002.0
2005-08-23 08:07:00,0.69666,0.69716,0.69666,0.69687,95400000.0
2005-08-23 08:08:00,0.69679,0.69733,0.69673,0.69701,98700000.0
2005-08-23 08:09:00,0.69678,0.69747,0.69678,0.6969,126700000.0
2005-08-23 08:10:00,0.69685,0.69745,0.69681,0.69744,168199998.0
2005-08-23 08:11:00,0.69744,0.69754,0.69705,0.69725,180300001.0
2005-08-23 08:12:00,0.69733,0.69733,0.69691,0.69715,121100001.0
2005-08-23 08:13:00,0.69718,0.69729,0.69704,0.69727,107800000.0
2005-08-23 08:14:00,0.6972,0.69731,0.69696,0.69697,82999998.0
2005-08-23 08:15:00,0.69711,0.69724,0.69699,0.69724,115900000.0
2005-08-23 08:16:00,0.69721,0.69736,0.6971,0.69727,173199998.0
2005-08-23 08:17:00,0.69707,0.69752,0.69704,0.69747,126000000.0
2005-08-23 08:18:00,0.6975,0.69751,0.69725,0.69732,93799999.0
2005-08-23 08:19:00,0.69736,0.69753,0.69717,0.69729,71200001.0
2005-08-23 08:20:00,0.69725,0.69732,0.69707,0.69732,127299998.0
2005-08-23 08:21:00,0.6975,0.69751,0.69729,0.69751,52599999.0
2005-08-23 08:22:00,0.69744,0.69744,0.69718,0.69718,67899998.0
2005-08-23 08:23:00,0.69727,0.69779,0.69727,0.69745,107000000.0
2005-08-23 08:24:00,0.69733,0.69757,0.69728,0.69737,114800001.0
2005-08-23 08:25:00,0.69744,0.69762,0.69718,0.69729,43200000.0
2005-08-23 08:26:00,0.69741,0.69749,0.69717,0.69721,134499998.0
2005-08-23 08:27:00,0.69719,0.69741,0.69719,0.69733,101500000.0
2005-08-23 08:28:00,0.69713,0.69749,0.69701,0.69727,90399999.0
2005-08-23 08:29:00,0.69709,0.69739,0.69698,0.69718,96900000.0
2005-08-23 08:30:00,0.69736,0.6975,0.69715,0.69746,96900000.0
2005-08-23 08:31:00,0.69737,0.69745,0.69699,0.69718,117800001.0
2005-08-23 08:32:00,0.69716,0.69733,0.69705,0.69721,105100001.0
2005-08-23 08:33:00,0.69725,0.69742,0.69709,0.6972,90099999.0
2005-08-23 08:34:00,0.69716,0.69756,0.69708,0.69747,72799999.0
2005-08-23 08:35:00,0.69743,0.69744,0.69705,0.69717,94499999.0
2005-08-23 08:36:00,0.69709,0.69732,0.69694,0.69701,103200001.0
2005-08-23 08:37:00,0.69708,0.69743,0.69704,0.69723,65300000.0
2005-08-23 08:38:00,0.69739,0.69739,0.69681,0.69704,131599999.0
2005-08-23 08:39:00,0.69694,0.69734,0.69687,0.69711,72700001.0
2005-08-23 08:40:00,0.69712,0.6973,0.697,0.69715,92600000.0
2005-08-23 08:41:00,0.69721,0.6975,0.69712,0.69722,158199998.0
2005-08-23 08:42:00,0.69735,0.69763,0.69721,0.69721,123599999.0
2005-08-23 08:43:00,0.69729,0.69762,0.69722,0.69762,98299998.0
2005-08-23 08:44:00,0.69723,0.69746,0.69706,0.69712,109799999.0
2005-08-23 08:45:00,0.6972,0.69756,0.69711,0.69734,90099999.0
2005-08-23 08:46:00,0.69738,0.69742,0.69732,0.69734,77500000.0
2005-08-23 08:47:00,0.69716,0.69759,0.69712,0.69747,97200001.0
2005-08-23 08:48:00,0.69757,0.69774,0.6973,0.69747,168900000.0
2005-08-23 08:49:00,0.6974,0.69764,0.69732,0.69749,101499997.0
2005-08-23 08:50:00,0.69754,0.69758,0.6972,0.69732,99499999.0
2005-08-23 08:51:00,0.69737,0.6975,0.69724,0.6975,130199999.0
2005-08-23 08:52:00,0.69754,0.69754,0.69734,0.69744,120999999.0
2005-08-23 08:53:00,0.69745,0.69777,0.6972,0.6972,112100000.0
2005-08-23 08:54:00,0.69727,0.69764,0.69727,0.69744,116299998.0
2005-08-23 08:55:00,0.69752,0.69767,0.69744,0.69766,79800000.0
2005-08-23 08:56:00,0.69761,0.69761,0.69723,0.69729,78199999.0
2005-08-23 08:57:00,0.69738,0.69763,0.69735,0.69742,114699998.0
2005-08-23 08:58:00,0.69752,0.69754,0.69719,0.69719,78800000.0
2005-08-23 08:59:00,0.69739,0.69756,0.69718,0.69756,113599999.0
2005-08-23 09:00:00,0.69745,0.69757,0.69723,0.69743,132099997.0
2005-08-23 09:01:00,0.69744,0.69747,0.69708,0.6973,171899999.0
2005-08-23 09:02:00,0.6975,0.69766,0.69722,0.69766,67500000.0
2005-08-23 09:03:00,0.69728,0.69751,0.69722,0.69728,151600000.0
2005-08-23 09:04:00,0.69733,0.6977,0.69717,0.69763,141199999.0
2005-08-23 09:05:00,0.69746,0.69751,0.69725,0.69725,115900001.0
2005-08-23 09:06:00,0.69717,0.69743,0.69717,0.69743,132800000.0
2005-08-23 09:07:00,0.69744,0.69759,0.69724,0.6973,94099999.0
2005-08-23 09:08:00,0.69701,0.69761,0.69701,0.69749,70400000.0
2005-08-23 09:09:00,0.69717,0.69748,0.69714,0.69739,145000000.0
2005-08-23 09:10:00,0.69752,0.69752,0.69712,0.69736,85900000.0
2005-08-23 09:11:00,0.69746,0.69752,0.69695,0.69705,135099996.0
2005-08-23 09:12:00,0.6969,0.69725,0.6969,0.69698,124799999.0
2005-08-23 09:13:00,0.69724,0.69734,0.6969,0.6969,80799999.0
2005-08-23 09:14:00,0.69693,0.6973,0.69692,0.69727,77300000.0
2005-08-23 09:15:00,0.69709,0.69729,0.69701,0.69707,153400002.0
2005-08-23 09:16:00,0.69708,0.69747,0.697,0.69739,73300000.0
2005-08-23 09:17:00,0.69727,0.69741,0.6971,0.69724,145299998.0
2005-08-23 09:18:00,0.69728,0.69755,0.69718,0.69742,72900000.0
2005-08-23 09:19:00,0.69746,0.69781,0.69741,0.69749,155899998.0
2005-08-23 09:20:00,0.69747,0.69757,0.69725,0.6974,86399999.0
2005-08-23 09:21:00,0.69748,0.69752,0.69731,0.69731,152800000.0
2005-08-23 09:22:00,0.69733,0.69753,0.69711,0.69711,92400000.0
2005-08-23 09:23:00,0.69731,0.69745,0.69707,0.69715,91100000.0
2005-08-23 09:24:00,0.6971,0.69736,0.69698,0.69708,98900001.0
2005-08-23 09:25:00,0.69719,0.69736,0.69691,0.69729,182800003.0
2005-08-23 09:26:00,0.69733,0.69749,0.69707,0.69722,138600003.0
2005-08-23 09:27:00,0.6971,0.69754,0.6971,0.69743,78699999.0
2005-08-23 09:28:00,0.69731,0.69753,0.69719,0.69719,95199999.0
2005-08-23 09:29:00,0.69752,0.69767,0.69752,0.69753,56200000.0
2005-08-23 09:30:00,0.69754,0.69759,0.69711,0.69733,142199998.0
2005-08-23 09:31:00,0.69748,0.69756,0.69729,0.69738,119699999.0
2005-08-23 09:32:00,0.69754,0.69765,0.69728,0.69728,114800000.0
2005-08-23 09:33:00,0.69715,0.69787,0.69715,0.69732,95000000.0
2005-08-23 09:34:00,0.69722,0.69738,0.69719,0.69738,120100000.0
2005-08-23 09:35:00,0.69747,0.69748,0.69715,0.69732,114999999.0
2005-08-23 09:36:00,0.6973,0.69756,0.69712,0.69712,145700001.0
2005-08-23 09:37:00,0.69735,0.6975,0.69718,0.69726,79999999.0
2005-08-23 09:38:00,0.69736,0.69757,0.69721,0.69721,102800000.0
2005-08-23 09:39:00,0.69793,0.69793,0.69716,0.6974,103700001.0
2005-08-23 09:40:00,0.69756,0.69768,0.69709,0.69727,155300002.0
2005-08-23 09:41:00,0.69713,0.69755,0.69713,0.69749,86300000.0
2005-08-23 09:42:00,0.69747,0.69758,0.6971,0.69717,112000000.0
2005-08-23 09:43:00,0.6972,0.6975,0.69712,0.69712,116600002.0
2005-08-23 09:44:00,0.69729,0.69758,0.69717,0.69717,115199998.0
2005-08-23 09:45:00,0.69704,0.69766,0.69704,0.69766,40700000.0
2005-08-23 09:46:00,0.69758,0.69772,0.6973,0.69736,130499999.0
2005-08-23 09:47:00,0.69769,0.69769,0.69728,0.69756,106100001.0
2005-08-23 09:48:00,0.6973,0.69759,0.69729,0.69744,119900000.0
2005-08-23 09:49:00,0.69734,0.69781,0.69727,0.69773,122399998.0
2005-08-23 09:50:00,0.69719,0.6976,0.69719,0.69724,161800001.0
2005-08-23 09:51:00,0.69752,0.69775,0.69728,0.69753,116500000.0
2005-08-23 09:52:00,0.69742,0.69767,0.69732,0.69765,115099998.0
2005-08-23 09:53:00,0.69763,0.69765,0.69735,0.69754,108400000.0
2005-08-23 09:54:00,0.69748,0.69773,0.69741,0.69773,63800000.0
2005-08-23 09:55:00,0.69765,0.69772,0.69753,0.69758,91500000.0
2005-08-23 09:56:00,0.69762,0.69763,0.6974,0.69747,99299998.0
2005-08-23 09:57:00,0.69778,0.69783,0.69739,0.69748,58100000.0
2005-08-23 09:58:00,0.6976,0.69775,0.69743,0.69763,136800000.0
2005-08-23 09:59:00,0.69751,0.69769,0.69743,0.69755,136400001.0
2005-08-23 10:00:00,0.69743,0.69746,0.69733,0.69737,133099999.0
2005-08-23 10:01:00,0.69747,0.69775,0.69747,0.69755,90000000.0
2005-08-23 10:02:00,0.6977,0.69786,0.69738,0.69766,89200000.0
2005-08-23 10:03:00,0.69752,0.69761,0.69728,0.69753,111100000.0
2005-08-23 10:04:00,0.69755,0.69769,0.69726,0.69741,133199999.0
2005-08-23 10:05:00,0.69717,0.69741,0.69689,0.69731,108500000.0
2005-08-23 10:06:00,0.69733,0.69754,0.6972,0.69726,86500000.0
2005-08-23 10:07:00,0.69733,0.69737,0.69701,0.69709,110100001.0
2005-08-23 10:08:00,0.69714,0.69746,0.69712,0.69732,103500001.0
2005-08-23 10:09:00,0.69714,0.69744,0.69702,0.69744,111200001.0
2005-08-23 10:10:00,0.69728,0.69741,0.69695,0.69695,116300001.0
2005-08-23 10:11:00,0.69685,0.69717,0.69685,0.69694,94700000.0
2005-08-23 10:12:00,0.6969,0.69727,0.6969,0.69699,149599998.0
2005-08-23 10:13:00,0.69727,0.69733,0.69685,0.69716,155800002.0
2005-08-23 10:14:00,0.69722,0.69725,0.6968,0.69697,106199999.0
2005-08-23 10:15:00,0.69703,0.69709,0.69668,0.69671,116999999.0
2005-08-23 10:16:00,0.69656,0.69708,0.69647,0.69697,136599998.0
2005-08-23 10:17:00,0.69684,0.69714,0.69677,0.6968,116599999.0
2005-08-23 10:18:00,0.6966,0.69712,0.69659,0.69702,133100000.0
2005-08-23 10:19:00,0.69681,0.6971,0.69675,0.69694,97699999.0
2005-08-23 10:20:00,0.69699,0.69707,0.6964,0.69695,169500001.0
2005-08-23 10:21:00,0.69654,0.69671,0.69639,0.69652,147499998.0
2005-08-23 10:22:00,0.69642,0.69666,0.69635,0.69644,78999999.0
2005-08-23 10:23:00,0.69647,0.69698,0.69647,0.69667,127900001.0
2005-08-23 10:24:00,0.69655,0.69683,0.69643,0.69659,108299999.0
2005-08-23 10:25:00,0.69649,0.69679,0.69648,0.69661,117700001.0
2005-08-23 10:26:00,0.69663,0.69691,0.6966,0.69662,107299999.0
2005-08-23 10:27:00,0.69674,0.69685,0.69657,0.69682,182200002.0
2005-08-23 10:28:00,0.69676,0.69685,0.69662,0.69675,63700000.0
2005-08-23 10:29:00,0.69686,0.69686,0.69646,0.69671,166899998.0
2005-08-23 10:30:00,0.69651,0.6971,0.69639,0.69705,74000000.0
2005-08-23 10:31:00,0.69633,0.69672,0.69626,0.69657,98400000.0
2005-08-23 10:32:00,0.69638,0.69667,0.69624,0.6965,109000000.0
2005-08-23 10:33:00,0.69646,0.69688,0.69637,0.69679,117400001.0
2005-08-23 10:34:00,0.6965,0.69673,0.69634,0.69673,60099999.0
2005-08-23 10:35:00,0.69638,0.6966,0.69631,0.69645,115700000.0
2005-08-23 10:36:00,0.69658,0.69684,0.6965,0.69676,125800000.0
2005-08-23 10:37:00,0.69691,0.6972,0.69684,0.69693,105600000.0
2005-08-23 10:38:00,0.69675,0.69675,0.69648,0.69653,145100001.0
2005-08-23 10:39:00,0.69645,0.69681,0.69643,0.69674,77900000.0
2005-08-23 10:40:00,0.69645,0.69668,0.69624,0.69668,80000000.0
2005-08-23 10:41:00,0.6966,0.69702,0.6966,0.69673,82200001.0
2005-08-23 10:42:00,0.69668,0.69671,0.69639,0.69657,91200000.0
2005-08-23 10:43:00,0.69662,0.69667,0.69649,0.6965,76300001.0
2005-08-23 10:44:00,0.69655,0.69663,0.69648,0.69663,100999999.0
2005-08-23 10:45:00,0.69668,0.69668,0.69623,0.69661,119800001.0
2005-08-23 10:46:00,0.69647,0.69662,0.69623,0.69632,150900001.0
2005-08-23 10:47:00,0.69643,0.69643,0.6959,0.6964,156600000.0
2005-08-23 10:48:00,0.69631,0.69631,0.69593,0.69595,56299999.0
2005-08-23 10:49:00,0.69613,0.69644,0.69613,0.69626,48500001.0
2005-08-23 10:50:00,0.69603,0.6963,0.69597,0.6963,65100000.0
2005-08-23 10:51:00,0.69611,0.69649,0.69604,0.69633,157199996.0
2005-08-23 10:52:00,0.69639,0.69654,0.69619,0.69635,69800000.0
2005-08-23 10:53:00,0.69642,0.69644,0.69602,0.69621,111600001.0
2005-08-23 10:54:00,0.69615,0.6966,0.69615,0.69624,155500000.0
2005-08-23 10:55:00,0.69639,0.69659,0.69623,0.69654,135600002.0
2005-08-23 10:56:00,0.69641,0.69686,0.69628,0.69686,98499998.0
2005-08-23 10:57:00,0.69636,0.69685,0.69636,0.69644,164900000.0
2005-08-23 10:58:00,0.6966,0.69668,0.69637,0.69666,102400000.0
2005-08-23 10:59:00,0.69696,0.6971,0.69646,0.69663,176199999.0
2005-08-23 11:00:00,0.69639,0.69706,0.69638,0.69652,129100000.0
2005-08-23 11:01:00,0.6965,0.69661,0.69611,0.69649,94600001.0
2005-08-23 11:02:00,0.69659,0.69689,0.69635,0.69672,100300001.0
2005-08-23 11:03:00,0.69656,0.69702,0.69653,0.69688,76300000.0
2005-08-23 11:04:00,0.69673,0.69697,0.69643,0.69643,115500000.0
2005-08-23 11:05:00,0.69641,0.69682,0.69636,0.6968,164500002.0
2005-08-23 11:06:00,0.6967,0.69672,0.69622,0.69622,97300001.0
2005-08-23 11:07:00,0.69647,0.69672,0.69636,0.69655,100499999.0
2005-08-23 11:08:00,0.69651,0.69687,0.69642,0.69643,151100000.0
2005-08-23 11:09:00,0.69642,0.69656,0.69619,0.69634,94900000.0
2005-08-23 11:10:00,0.69641,0.69657,0.69623,0.69657,143900002.0
2005-08-23 11:11:00,0.69672,0.69678,0.69633,0.69668,93000001.0
2005-08-23 11:12:00,0.69689,0.69693,0.69645,0.69667,78800000.0
2005-08-23 11:13:00,0.69676,0.69689,0.69643,0.69645,99300000.0
2005-08-23 11:14:00,0.69666,0.69673,0.69632,0.69643,102100000.0
2005-08-23 11:15:00,0.69623,0.69654,0.69622,0.69633,96200000.0
2005-08-23 11:16:00,0.69631,0.6965,0.69627,0.69627,54900000.0
2005-08-23 11:17:00,0.69626,0.69673,0.69626,0.6966,93800002.0
2005-08-23 11:18:00,0.69629,0.69659,0.69625,0.69659,121499999.0
2005-08-23 11:19:00,0.69636,0.69675,0.69623,0.69648,72499999.0
2005-08-23 11:20:00,0.69635,0.69675,0.69631,0.69673,155900000.0
2005-08-23 11:21:00,0.69655,0.69671,0.69632,0.69642,79200001.0
2005-08-23 11:22:00,0.69641,0.69685,0.69641,0.69685,106299998.0
2005-08-23 11:23:00,0.69679,0.69679,0.69636,0.69648,99099998.0
2005-08-23 11:24:00,0.6967,0.6968,0.69627,0.69644,106299999.0
2005-08-23 11:25:00,0.69652,0.69688,0.69652,0.69665,106000000.0
2005-08-23 11:26:00,0.69649,0.69661,0.69629,0.6963,126900002.0
2005-08-23 11:27:00,0.69672,0.69696,0.69654,0.69696,91500000.0
2005-08-23 11:28:00,0.69691,0.69704,0.69673,0.69689,77400000.0
2005-08-23 11:29:00,0.69705,0.69716,0.69685,0.69685,74900000.0
2005-08-23 11:30:00,0.69675,0.69704,0.69674,0.6969,165699997.0
2005-08-23 11:31:00,0.69697,0.69721,0.69664,0.69664,138399998.0
2005-08-23 11:32:00,0.69666,0.69699,0.69657,0.69675,186399999.0
2005-08-23 11:33:00,0.6968,0.69751,0.69664,0.69751,93299999.0
2005-08-23 11:34:00,0.69732,0.69732,0.69667,0.6967,38400000.0
2005-08-23 11:35:00,0.69691,0.69698,0.69661,0.69677,141600002.0
2005-08-23 11:36:00,0.69656,0.69705,0.69645,0.69705,79700000.0
2005-08-23 11:37:00,0.69682,0.69694,0.69656,0.69677,109300000.0
2005-08-23 11:38:00,0.69691,0.69699,0.69666,0.69695,115700000.0
2005-08-23 11:39:00,0.69684,0.69698,0.69673,0.69695,114500000.0
2005-08-23 11:40:00,0.69697,0.69709,0.69678,0.69682,75600000.0
2005-08-23 11:41:00,0.69656,0.69703,0.69656,0.69702,114700000.0
2005-08-23 11:42:00,0.69712,0.69725,0.69652,0.69668,143599999.0
2005-08-23 11:43:00,0.69655,0.69682,0.69654,0.69669,120199997.0
2005-08-23 11:44:00,0.69668,0.69685,0.69648,0.69685,98100000.0
2005-08-23 11:45:00,0.6967,0.6967,0.69654,0.69654,131300002.0
2005-08-23 11:46:00,0.69676,0.69697,0.69676,0.6969,116799999.0
2005-08-23 11:47:00,0.69706,0.69706,0.69662,0.69664,61200000.0
2005-08-23 11:48:00,0.69702,0.69713,0.69674,0.69683,76600000.0
2005-08-23 11:49:00,0.69684,0.69704,0.69661,0.69661,136500002.0
2005-08-23 11:50:00,0.6967,0.69688,0.69663,0.69675,147700004.0
2005-08-23 11:51:00,0.69677,0.6969,0.69655,0.69682,107899999.0
2005-08-23 11:52:00,0.69673,0.69678,0.69646,0.69669,92000001.0
2005-08-23 11:53:00,0.69678,0.69693,0.69661,0.69667,66499999.0
2005-08-23 11:54:00,0.69676,0.69676,0.69648,0.6966,65300000.0
2005-08-23 11:55:00,0.69664,0.6968,0.69664,0.6967,136400003.0
2005-08-23 11:56:00,0.69661,0.69673,0.6965,0.69673,54800001.0
2005-08-23 11:57:00,0.69684,0.69688,0.69653,0.69655,87300000.0
2005-08-23 11:58:00,0.69665,0.69677,0.69648,0.69663,113400002.0
2005-08-23 11:59:00,0.6968,0.69685,0.69652,0.69653,137500000.0
2005-08-23 12:00:00,0.69653,0.69676,0.69648,0.69675,104200000.0
2005-08-23 12:01:00,0.69666,0.69678,0.69654,0.6966,123999999.0
2005-08-23 12:02:00,0.6967,0.69686,0.69651,0.69668,70100000.0
2005-08-23 12:03:00,0.6966,0.69702,0.69651,0.69665,124100000.0
2005-08-23 12:04:00,0.6967,0.69678,0.69653,0.69655,128600000.0
2005-08-23 12:05:00,0.69654,0.69678,0.69654,0.69678,55800000.0
2005-08-23 12:06:00,0.69671,0.69699,0.69666,0.69697,118600000.0
2005-08-23 12:07:00,0.69707,0.69726,0.69686,0.69686,121800000.0
2005-08-23 12:08:00,0.6966,0.69705,0.69657,0.697,63300000.0
2005-08-23 12:09:00,0.69664,0.69711,0.69659,0.69696,119999999.0
2005-08-23 12:10:00,0.69693,0.69709,0.69685,0.69705,94799999.0
2005-08-23 12:11:00,0.69686,0.69694,0.69656,0.69693,128500001.0
2005-08-23 12:12:00,0.69659,0.69707,0.69659,0.69677,96600000.0
2005-08-23 12:13:00,0.69696,0.69717,0.69687,0.6971,105000000.0
2005-08-23 12:14:00,0.69712,0.69712,0.69664,0.6969,75400000.0
2005-08-23 12:15:00,0.69707,0.69725,0.69677,0.69683,92500000.0
2005-08-23 12:16:00,0.69676,0.6971,0.69669,0.69691,105900001.0
2005-08-23 12:17:00,0.69693,0.69704,0.69669,0.69676,71600000.0
2005-08-23 12:18:00,0.69694,0.69708,0.6967,0.69685,97000000.0
2005-08-23 12:19:00,0.69697,0.69712,0.69678,0.69685,72599999.0
2005-08-23 12:20:00,0.69709,0.69715,0.69689,0.69691,130000000.0
2005-08-23 12:21:00,0.69685,0.69706,0.69685,0.69703,121600000.0
2005-08-23 12:22:00,0.69709,0.69713,0.6969,0.6969,79600000.0
2005-08-23 12:23:00,0.69681,0.6972,0.69681,0.6972,108199999.0
2005-08-23 12:24:00,0.69729,0.6975,0.69703,0.69703,96799999.0
2005-08-23 12:25:00,0.69693,0.69716,0.69682,0.69716,70800000.0
2005-08-23 12:26:00,0.69702,0.69709,0.6969,0.69708,77999999.0
2005-08-23 12:27:00,0.69708,0.69722,0.69704,0.69712,120800000.0
2005-08-23 12:28:00,0.69715,0.69715,0.69678,0.69685,71799999.0
2005-08-23 12:29:00,0.69707,0.69736,0.69692,0.69733,121400001.0
2005-08-23 12:30:00,0.69731,0.69731,0.69698,0.69698,50100000.0
2005-08-23 12:31:00,0.69716,0.69716,0.69697,0.69715,111599999.0
2005-08-23 12:32:00,0.6972,0.6972,0.69683,0.69697,152900002.0
2005-08-23 12:33:00,0.6972,0.69744,0.69699,0.69699,138500000.0
2005-08-23 12:34:00,0.69696,0.69739,0.69696,0.69712,132600000.0
2005-08-23 12:35:00,0.69703,0.69775,0.69692,0.69725,96400000.0
2005-08-23 12:36:00,0.69717,0.69731,0.69691,0.69698,90699998.0
2005-08-23 12:37:00,0.69687,0.6974,0.69687,0.69733,52900000.0
2005-08-23 12:38:00,0.69734,0.69743,0.69692,0.69717,65300000.0
2005-08-23 12:39:00,0.69729,0.69734,0.69706,0.69727,67600000.0
2005-08-23 12:40:00,0.69739,0.69754,0.697,0.69739,148100000.0
2005-08-23 12:41:00,0.69739,0.69745,0.69706,0.69723,88100000.0
2005-08-23 12:42:00,0.69715,0.69749,0.69714,0.69747,121399999.0
2005-08-23 12:43:00,0.69739,0.69747,0.69716,0.69745,88800000.0
2005-08-23 12:44:00,0.69703,0.69743,0.69692,0.6974,54400000.0
2005-08-23 12:45:00,0.69723,0.69754,0.69721,0.69732,101199998.0
2005-08-23 12:46:00,0.69743,0.69762,0.69726,0.69761,111700001.0
2005-08-23 12:47:00,0.69767,0.69775,0.69751,0.69772,53300000.0
2005-08-23 12:48:00,0.69786,0.69836,0.69776,0.69833,105199999.0
2005-08-23 12:49:00,0.69821,0.69821,0.69765,0.69785,113100000.0
2005-08-23 12:50:00,0.69803,0.69814,0.69789,0.69791,63300000.0
2005-08-23 12:51:00,0.69788,0.69834,0.69785,0.69791,105600002.0
2005-08-23 12:52:00,0.69786,0.69811,0.69767,0.69787,109300001.0
2005-08-23 12:53:00,0.69785,0.69813,0.69782,0.69788,74400000.0
2005-08-23 12:54:00,0.69834,0.69842,0.69782,0.69783,111199999.0
2005-08-23 12:55:00,0.69772,0.69806,0.6977,0.698,165699998.0
2005-08-23 12:56:00,0.69814,0.69814,0.69769,0.69775,55600000.0
2005-08-23 12:57:00,0.69765,0.69776,0.69732,0.69739,142400000.0
2005-08-23 12:58:00,0.6972,0.69748,0.69687,0.69735,92400001.0
2005-08-23 12:59:00,0.69738,0.69756,0.69708,0.69736,98100000.0
2005-08-23 13:00:00,0.69759,0.69768,0.69718,0.69722,137299999.0
2005-08-23 13:01:00,0.69719,0.69741,0.69711,0.69731,96000001.0
2005-08-23 13:02:00,0.69713,0.69739,0.69713,0.69739,72400000.0
2005-08-23 13:03:00,0.69734,0.69747,0.69726,0.69745,119700000.0
2005-08-23 13:04:00,0.69744,0.69752,0.69735,0.6975,103500001.0
2005-08-23 13:05:00,0.6974,0.6974,0.69635,0.69663,101500000.0
2005-08-23 13:06:00,0.69674,0.69686,0.69666,0.69669,115600001.0
2005-08-23 13:07:00,0.69656,0.69696,0.69656,0.69695,83400001.0
2005-08-23 13:08:00,0.69666,0.69694,0.69666,0.69678,151100002.0
2005-08-23 13:09:00,0.69727,0.69727,0.69678,0.69678,134300000.0
2005-08-23 13:10:00,0.69709,0.69737,0.69701,0.69718,148799998.0
2005-08-23 13:11:00,0.69722,0.6974,0.69717,0.69727,125100001.0
2005-08-23 13:12:00,0.69714,0.69735,0.69693,0.69706,112799999.0
2005-08-23 13:13:00,0.69711,0.69725,0.697,0.69721,109399998.0
2005-08-23 13:14:00,0.69708,0.69741,0.697,0.69709,134600000.0
2005-08-23 13:15:00,0.69705,0.69763,0.69696,0.69758,82899999.0
2005-08-23 13:16:00,0.69757,0.69757,0.69711,0.69715,131499999.0
2005-08-23 13:17:00,0.69741,0.69745,0.6971,0.69745,149900000.0
2005-08-23 13:18:00,0.69713,0.69728,0.69699,0.69701,82199999.0
2005-08-23 13:19:00,0.69711,0.69721,0.69685,0.69688,101699998.0
2005-08-23 13:20:00,0.69671,0.69733,0.69669,0.69723,120299998.0
2005-08-23 13:21:00,0.69722,0.69735,0.69699,0.69721,88399998.0
2005-08-23 13:22:00,0.69728,0.69751,0.69696,0.69696,117099999.0
2005-08-23 13:23:00,0.69707,0.69722,0.69695,0.69698,124300000.0
2005-08-23 13:24:00,0.69688,0.69759,0.69688,0.69714,107200000.0
2005-08-23 13:25:00,0.69711,0.69763,0.69709,0.69723,130100002.0
2005-08-23 13:26:00,0.69721,0.69747,0.69713,0.69745,81200000.0
2005-08-23 13:27:00,0.69731,0.69743,0.69703,0.69703,128000000.0
2005-08-23 13:28:00,0.69709,0.69736,0.69709,0.69725,129300001.0
2005-08-23 13:29:00,0.697,0.69732,0.697,0.69712,105099999.0
2005-08-23 13:30:00,0.69703,0.69757,0.69703,0.69756,126300001.0
2005-08-23 13:31:00,0.69739,0.69765,0.69726,0.69758,104900000.0
2005-08-23 13:32:00,0.69763,0.69779,0.69738,0.69763,128499998.0
2005-08-23 13:33:00,0.69767,0.69787,0.69762,0.6978,112899999.0
2005-08-23 13:34:00,0.69766,0.69794,0.6976,0.69769,117200000.0
2005-08-23 13:35:00,0.69785,0.6979,0.69736,0.6974,93500001.0
2005-08-23 13:36:00,0.69737,0.69766,0.69733,0.69757,92200000.0
2005-08-23 13:37:00,0.69764,0.69777,0.69731,0.69753,121000003.0
2005-08-23 13:38:00,0.69755,0.6979,0.69751,0.69771,85700000.0
2005-08-23 13:39:00,0.69777,0.69778,0.69752,0.69761,74600000.0
2005-08-23 13:40:00,0.69746,0.69786,0.69738,0.69759,181700002.0
2005-08-23 13:41:00,0.69769,0.69783,0.69729,0.69751,156399999.0
2005-08-23 13:42:00,0.6975,0.69799,0.6975,0.69772,97000000.0
2005-08-23 13:43:00,0.69785,0.69785,0.69758,0.69758,128300000.0
2005-08-23 13:44:00,0.69754,0.69787,0.69751,0.69774,147299999.0
2005-08-23 13:45:00,0.69795,0.69795,0.69732,0.69735,91499999.0
2005-08-23 13:46:00,0.69743,0.69761,0.69736,0.69736,149099999.0
2005-08-23 13:47:00,0.69729,0.69765,0.69729,0.69746,71699999.0
2005-08-23 13:48:00,0.69739,0.69763,0.69715,0.69731,133900000.0
2005-08-23 13:49:00,0.6974,0.69773,0.69716,0.69741,173399998.0
2005-08-23 13:50:00,0.69738,0.69753,0.69715,0.69737,181999999.0
2005-08-23 13:51:00,0.69746,0.69756,0.69734,0.69738,121400002.0
2005-08-23 13:52:00,0.69755,0.69772,0.69741,0.69745,119400000.0
2005-08-23 13:53:00,0.69749,0.69783,0.69736,0.69765,165800003.0
2005-08-23 13:54:00,0.6975,0.6977,0.69739,0.69763,153000000.0
2005-08-23 13:55:00,0.69756,0.69773,0.69742,0.69747,114099998.0
2005-08-23 13:56:00,0.69716,0.6976,0.69716,0.69745,138199998.0
2005-08-23 13:57:00,0.69743,0.69778,0.69721,0.69778,87299999.0
2005-08-23 13:58:00,0.69766,0.69789,0.69748,0.69748,152500000.0
2005-08-23 13:59:00,0.69738,0.69764,0.69729,0.69729,65200000.0
2005-08-23 14:00:00,0.69751,0.69768,0.69715,0.69739,89100000.0
2005-08-23 14:01:00,0.69739,0.69761,0.69727,0.69739,110599999.0
2005-08-23 14:02:00,0.69739,0.69739,0.69714,0.69731,67199999.0
2005-08-23 14:03:00,0.69745,0.69756,0.69733,0.69733,131400000.0
2005-08-23 14:04:00,0.69752,0.69759,0.69723,0.6973,69200000.0
2005-08-23 14:05:00,0.69742,0.69763,0.69734,0.69746,84600000.0
2005-08-23 14:06:00,0.69762,0.69762,0.69706,0.69715,137800002.0
2005-08-23 14:07:00,0.69708,0.69733,0.69695,0.69715,42700000.0
2005-08-23 14:08:00,0.69726,0.69737,0.69701,0.69726,94900001.0
2005-08-23 14:09:00,0.69724,0.69737,0.69698,0.69698,149499999.0
2005-08-23 14:10:00,0.69701,0.69736,0.69697,0.69701,80600000.0
2005-08-23 14:11:00,0.69683,0.69735,0.69683,0.69693,118500000.0
2005-08-23 14:12:00,0.69694,0.69715,0.69683,0.69683,122200000.0
2005-08-23 14:13:00,0.69692,0.69712,0.69676,0.69679,95400001.0
2005-08-23 14:14:00,0.69684,0.69697,0.69677,0.6969,115000002.0
2005-08-23 14:15:00,0.69681,0.697,0.69676,0.69692,90700000.0
2005-08-23 14:16:00,0.69678,0.69695,0.69678,0.6968,66199998.0
2005-08-23 14:17:00,0.69692,0.69706,0.69666,0.69674,145400000.0
2005-08-23 14:18:00,0.69683,0.69702,0.69673,0.69673,140299998.0
2005-08-23 14:19:00,0.6969,0.6969,0.69665,0.69676,89799999.0
2005-08-23 14:20:00,0.69656,0.69689,0.69656,0.69681,89700000.0
2005-08-23 14:21:00,0.69654,0.69699,0.69643,0.69694,132500001.0
2005-08-23 14:22:00,0.69672,0.69694,0.69647,0.69652,158899999.0
2005-08-23 14:23:00,0.69665,0.69705,0.69662,0.6969,117599999.0
2005-08-23 14:24:00,0.69712,0.69714,0.69686,0.69694,106500000.0
2005-08-23 14:25:00,0.69691,0.69691,0.69648,0.69653,85200000.0
2005-08-23 14:26:00,0.69675,0.69689,0.6965,0.6965,90300000.0
2005-08-23 14:27:00,0.69675,0.69677,0.6965,0.69655,96800002.0
2005-08-23 14:28:00,0.69654,0.69685,0.69648,0.69685,108700000.0
2005-08-23 14:29:00,0.69665,0.69684,0.69662,0.69666,41700000.0
2005-08-23 14:30:00,0.6967,0.69686,0.69665,0.69679,116099997.0
2005-08-23 14:31:00,0.69672,0.69688,0.69663,0.6967,124200000.0
2005-08-23 14:32:00,0.69658,0.69669,0.69646,0.69658,63000000.0
2005-08-23 14:33:00,0.69643,0.69667,0.69637,0.6964,133099999.0
2005-08-23 14:34:00,0.69648,0.69668,0.69624,0.69668,131800000.0
2005-08-23 14:35:00,0.69655,0.69685,0.69642,0.69671,52400000.0
2005-08-23 14:36:00,0.69682,0.69685,0.69652,0.69656,67099999.0
2005-08-23 14:37:00,0.69664,0.69689,0.69655,0.69655,132300001.0
2005-08-23 14:38:00,0.69658,0.69717,0.69658,0.69701,123899999.0
2005-08-23 14:39:00,0.69673,0.69702,0.69661,0.69669,98599999.0
2005-08-23 14:40:00,0.69648,0.6967,0.69638,0.69664,121500000.0
2005-08-23 14:41:00,0.69646,0.69677,0.69636,0.69665,93200000.0
2005-08-23 14:42:00,0.69676,0.69683,0.69651,0.69681,50000000.0
2005-08-23 14:43:00,0.69647,0.69676,0.69634,0.69648,95899999.0
2005-08-23 14:44:00,0.69644,0.6966,0.69623,0.69641,124799999.0
2005-08-23 14:45:00,0.69624,0.69666,0.69622,0.69666,87400000.0
2005-08-23 14:46:00,0.69655,0.6967,0.6963,0.69658,68400001.0
2005-08-23 14:47:00,0.6965,0.69671,0.69634,0.69653,125899998.0
2005-08-23 14:48:00,0.69648,0.69666,0.6964,0.69653,70900000.0
2005-08-23 14:49:00,0.69632,0.69648,0.69614,0.69622,67099999.0
2005-08-23 14:50:00,0.69637,0.69654,0.69622,0.69654,115600001.0
2005-08-23 14:51:00,0.69649,0.69649,0.69608,0.69622,195900003.0
2005-08-23 14:52:00,0.69632,0.69645,0.69595,0.69595,91900000.0
2005-08-23 14:53:00,0.69604,0.69625,0.69568,0.69568,108600000.0
2005-08-23 14:54:00,0.69575,0.69614,0.69575,0.69603,128799999.0
2005-08-23 14:55:00,0.69579,0.69599,0.69568,0.69568,74200000.0
2005-08-23 14:56:00,0.69584,0.696,0.69555,0.69589,113499999.0
2005-08-23 14:57:00,0.69565,0.69623,0.69549,0.69578,92200000.0
2005-08-23 14:58:00,0.69556,0.69591,0.69548,0.6959,96699999.0
2005-08-23 14:59:00,0.69561,0.6961,0.69553,0.69609,47300000.0
2005-08-23 15:00:00,0.69603,0.69613,0.69584,0.69594,96800001.0
2005-08-23 15:01:00,0.69585,0.69601,0.6956,0.69595,74300000.0
2005-08-23 15:02:00,0.69598,0.69598,0.6957,0.6957,50100000.0
2005-08-23 15:03:00,0.6959,0.69607,0.69571,0.6958,110700002.0
2005-08-23 15:04:00,0.69597,0.69621,0.69581,0.69591,106400001.0
2005-08-23 15:05:00,0.69583,0.69641,0.69577,0.69616,74500000.0
2005-08-23 15:06:00,0.69629,0.69629,0.69565,0.69565,85200000.0
2005-08-23 15:07:00,0.69618,0.69623,0.69555,0.69555,99200001.0
2005-08-23 15:08:00,0.69575,0.696,0.69563,0.69563,159299999.0
2005-08-23 15:09:00,0.69586,0.696,0.69555,0.69578,134599999.0
2005-08-23 15:10:00,0.69587,0.69593,0.6955,0.6955,130500001.0
2005-08-23 15:11:00,0.69559,0.69581,0.69547,0.69552,83300001.0
2005-08-23 15:12:00,0.69568,0.69568,0.69538,0.69553,142999999.0
2005-08-23 15:13:00,0.69579,0.69579,0.69545,0.69567,116599998.0
2005-08-23 15:14:00,0.6959,0.69593,0.69514,0.69521,83899999.0
2005-08-23 15:15:00,0.69554,0.69564,0.69525,0.69532,120100001.0
2005-08-23 15:16:00,0.69505,0.69554,0.69505,0.69524,115700000.0
2005-08-23 15:17:00,0.69528,0.69557,0.69528,0.69529,107299996.0
2005-08-23 15:18:00,0.6954,0.69556,0.69509,0.69509,149299997.0
2005-08-23 15:19:00,0.69559,0.69559,0.69519,0.69558,145000000.0
2005-08-23 15:20:00,0.6954,0.69552,0.69528,0.69535,149899999.0
2005-08-23 15:21:00,0.69565,0.69589,0.69539,0.69557,134499998.0
2005-08-23 15:22:00,0.69554,0.69568,0.69523,0.69537,122699999.0
2005-08-23 15:23:00,0.69562,0.69569,0.69511,0.69535,94700000.0
2005-08-23 15:24:00,0.69533,0.69552,0.69514,0.69541,68500000.0
2005-08-23 15:25:00,0.69557,0.69564,0.69528,0.69528,91800000.0
2005-08-23 15:26:00,0.69508,0.69546,0.69508,0.6953,75900000.0
2005-08-23 15:27:00,0.69492,0.69567,0.69492,0.69562,73900000.0
2005-08-23 15:28:00,0.69557,0.6958,0.69512,0.69523,76800000.0
2005-08-23 15:29:00,0.69518,0.69552,0.69518,0.69534,88900000.0
2005-08-23 15:30:00,0.69537,0.69551,0.69514,0.6953,89000000.0
2005-08-23 15:31:00,0.69527,0.69566,0.69517,0.69566,40200000.0
2005-08-23 15:32:00,0.69589,0.69589,0.69548,0.69562,145500001.0
2005-08-23 15:33:00,0.69551,0.69551,0.69526,0.69531,57400001.0
2005-08-23 15:34:00,0.69565,0.69586,0.69545,0.69562,137200002.0
2005-08-23 15:35:00,0.69591,0.69631,0.69565,0.69565,89600001.0
2005-08-23 15:36:00,0.69543,0.69599,0.69543,0.69562,140200001.0
2005-08-23 15:37:00,0.69553,0.69594,0.69553,0.6959,71300000.0
2005-08-23 15:38:00,0.69595,0.69608,0.69573,0.6959,167100001.0
2005-08-23 15:39:00,0.6955,0.69583,0.69543,0.69565,113600000.0
2005-08-23 15:40:00,0.69572,0.69611,0.69572,0.69584,76900000.0
2005-08-23 15:41:00,0.69598,0.69598,0.69568,0.69576,73200000.0
2005-08-23 15:42:00,0.69589,0.69601,0.69575,0.69575,42700000.0
2005-08-23 15:43:00,0.69562,0.69597,0.69557,0.69597,73700000.0
2005-08-23 15:44:00,0.69615,0.69615,0.69594,0.69611,84499999.0
2005-08-23 15:45:00,0.69602,0.69616,0.69577,0.69599,114900000.0
2005-08-23 15:46:00,0.69595,0.69613,0.69579,0.69598,123399999.0
2005-08-23 15:47:00,0.69589,0.69605,0.69588,0.696,112599999.0
2005-08-23 15:48:00,0.69606,0.69618,0.69566,0.69566,94100000.0
2005-08-23 15:49:00,0.6957,0.69607,0.6957,0.69585,98600000.0
2005-08-23 15:50:00,0.69586,0.69593,0.69556,0.69568,100800001.0
2005-08-23 15:51:00,0.69588,0.69589,0.69539,0.69582,104399998.0
2005-08-23 15:52:00,0.69595,0.69626,0.69572,0.69582,135300001.0
2005-08-23 15:53:00,0.69554,0.69573,0.6953,0.69563,101999999.0
2005-08-23 15:54:00,0.69557,0.69585,0.69538,0.69543,76999999.0
2005-08-23 15:55:00,0.69537,0.69669,0.69537,0.69612,116900000.0
2005-08-23 15:56:00,0.69607,0.69608,0.69569,0.69597,116600000.0
2005-08-23 15:57:00,0.69587,0.69603,0.69565,0.69565,78800000.0
2005-08-23 15:58:00,0.6959,0.69623,0.69576,0.69582,144500001.0
2005-08-23 15:59:00,0.69563,0.69604,0.69561,0.6957,128500001.0
2005-08-23 16:00:00,0.69576,0.69605,0.69574,0.69588,106599999.0
2005-08-23 16:01:00,0.69601,0.69613,0.69576,0.69576,44500000.0
2005-08-23 16:02:00,0.69599,0.69606,0.6956,0.69603,182599999.0
2005-08-23 16:03:00,0.69592,0.69644,0.69592,0.69644,76199999.0
2005-08-23 16:04:00,0.69644,0.69644,0.69623,0.69641,73300001.0
2005-08-23 16:05:00,0.6962,0.6962,0.69574,0.69607,96399999.0
2005-08-23 16:06:00,0.6961,0.69626,0.69588,0.69598,99300001.0
2005-08-23 16:07:00,0.69585,0.6963,0.6957,0.69624,64099999.0
2005-08-23 16:08:00,0.6961,0.69625,0.69572,0.69572,102600000.0
2005-08-23 16:09:00,0.69561,0.69614,0.69561,0.69579,156400001.0
2005-08-23 16:10:00,0.696,0.6962,0.69564,0.69573,112800000.0
2005-08-23 16:11:00,0.69583,0.69597,0.69569,0.69581,215900000.0
2005-08-23 16:12:00,0.69576,0.6961,0.6957,0.6961,127199999.0
2005-08-23 16:13:00,0.69601,0.69626,0.69589,0.69614,111700000.0
2005-08-23 16:14:00,0.69622,0.69646,0.69607,0.69608,84299999.0
2005-08-23 16:15:00,0.69588,0.69628,0.69585,0.69628,124299999.0
2005-08-23 16:16:00,0.69652,0.69652,0.69595,0.69595,110599999.0
2005-08-23 16:17:00,0.69581,0.69622,0.69581,0.69622,122300000.0
2005-08-23 16:18:00,0.69619,0.69626,0.69583,0.69613,145300002.0
2005-08-23 16:19:00,0.69607,0.69617,0.69576,0.69579,137800000.0
2005-08-23 16:20:00,0.69597,0.69603,0.69584,0.69599,113699998.0
2005-08-23 16:21:00,0.6959,0.69609,0.69589,0.69598,85400001.0
2005-08-23 16:22:00,0.69599,0.69637,0.69594,0.69605,131500001.0
2005-08-23 16:23:00,0.69614,0.69622,0.69592,0.69616,114699999.0
2005-08-23 16:24:00,0.6962,0.69654,0.69605,0.69654,85000000.0
2005-08-23 16:25:00,0.69652,0.69668,0.69619,0.69625,127799998.0
2005-08-23 16:26:00,0.69621,0.69648,0.69609,0.69648,85099999.0
2005-08-23 16:27:00,0.69662,0.69662,0.69594,0.69621,164900001.0
2005-08-23 16:28:00,0.69568,0.69655,0.69568,0.69653,59700000.0
2005-08-23 16:29:00,0.69637,0.69637,0.69607,0.69636,104100000.0
2005-08-23 16:30:00,0.69631,0.69643,0.69606,0.69626,116000001.0
2005-08-23 16:31:00,0.69603,0.69644,0.696,0.69612,106600000.0
2005-08-23 16:32:00,0.69587,0.6962,0.69587,0.69618,141899997.0
2005-08-23 16:33:00,0.69634,0.69652,0.69616,0.69652,157400000.0
2005-08-23 16:34:00,0.69621,0.69661,0.69616,0.69634,113700000.0
2005-08-23 16:35:00,0.69628,0.69654,0.69608,0.69623,73899999.0
2005-08-23 16:36:00,0.69621,0.69658,0.69621,0.69645,95699997.0
2005-08-23 16:37:00,0.6964,0.69645,0.69616,0.69621,166200000.0
2005-08-23 16:38:00,0.69621,0.6966,0.69621,0.69652,106099999.0
2005-08-23 16:39:00,0.69655,0.6966,0.69617,0.69617,96800000.0
2005-08-23 16:40:00,0.69614,0.69648,0.69614,0.69626,103600001.0
2005-08-23 16:41:00,0.69647,0.6966,0.69612,0.69641,66900000.0
2005-08-23 16:42:00,0.69638,0.69688,0.69638,0.69688,64300000.0
2005-08-23 16:43:00,0.69646,0.69692,0.69642,0.69664,112200000.0
2005-08-23 16:44:00,0.69675,0.69679,0.69649,0.69652,158999999.0
2005-08-23 16:45:00,0.69656,0.69668,0.69643,0.69645,111699999.0
2005-08-23 16:46:00,0.6965,0.6967,0.6964,0.69668,143900002.0
2005-08-23 16:47:00,0.6968,0.69684,0.69634,0.69655,88500000.0
2005-08-23 16:48:00,0.69654,0.69675,0.69641,0.69675,157100001.0
2005-08-23 16:49:00,0.69632,0.69648,0.69623,0.69642,138399999.0
2005-08-23 16:50:00,0.69652,0.69652,0.69606,0.69625,129999999.0
2005-08-23 16:51:00,0.69622,0.69637,0.696,0.69602,141600000.0
2005-08-23 16:52:00,0.69631,0.69641,0.69588,0.69588,115599999.0
2005-08-23 16:53:00,0.69597,0.6962,0.69586,0.69607,173300000.0
2005-08-23 16:54:00,0.69614,0.6963,0.69603,0.69605,142200001.0
2005-08-23 16:55:00,0.6962,0.69636,0.69598,0.69631,108499998.0
2005-08-23 16:56:00,0.69615,0.69638,0.696,0.69621,144099999.0
2005-08-23 16:57:00,0.69621,0.69648,0.69593,0.69635,103299998.0
2005-08-23 16:58:00,0.69626,0.69641,0.69607,0.69622,79600001.0
2005-08-23 16:59:00,0.69625,0.6965,0.69604,0.69632,102400000.0
2005-08-23 17:00:00,0.69635,0.69654,0.69617,0.69648,98199998.0
2005-08-23 17:01:00,0.69639,0.69639,0.69592,0.696,51599999.0
2005-08-23 17:02:00,0.69629,0.69634,0.69593,0.69612,89100000.0
2005-08-23 17:03:00,0.69609,0.69638,0.69608,0.69615,70800000.0
2005-08-23 17:04:00,0.69601,0.69646,0.69586,0.69623,121300002.0
2005-08-23 17:05:00,0.69596,0.6962,0.69583,0.69583,135500002.0
2005-08-23 17:06:00,0.69611,0.69642,0.69605,0.69607,94099998.0
2005-08-23 17:07:00,0.69603,0.6964,0.69603,0.6964,72800002.0
2005-08-23 17:08:00,0.69646,0.69652,0.69602,0.69622,75599999.0
2005-08-23 17:09:00,0.69633,0.69651,0.69606,0.69651,76900000.0
2005-08-23 17:10:00,0.69649,0.69649,0.69606,0.69642,93400000.0
2005-08-23 17:11:00,0.69646,0.69654,0.69611,0.69617,144100001.0
2005-08-23 17:12:00,0.69611,0.69633,0.696,0.696,69100000.0
2005-08-23 17:13:00,0.69607,0.6962,0.69588,0.69588,89200000.0
2005-08-23 17:14:00,0.69595,0.69626,0.69582,0.69585,107099997.0
2005-08-23 17:15:00,0.69593,0.69606,0.69586,0.69605,60100000.0
2005-08-23 17:16:00,0.69625,0.69625,0.69591,0.69615,92599999.0
2005-08-23 17:17:00,0.69609,0.69619,0.69591,0.69607,122799998.0
2005-08-23 17:18:00,0.69619,0.69638,0.69596,0.69598,145899996.0
2005-08-23 17:19:00,0.69591,0.69658,0.69589,0.6964,157500001.0
2005-08-23 17:20:00,0.6966,0.69665,0.69593,0.69599,131400003.0
2005-08-23 17:21:00,0.69608,0.69634,0.69593,0.69612,75099998.0
2005-08-23 17:22:00,0.69591,0.69634,0.69588,0.69605,82900000.0
2005-08-23 17:23:00,0.69604,0.69626,0.69595,0.69623,123000000.0
2005-08-23 17:24:00,0.69606,0.69625,0.69592,0.69625,80400001.0
2005-08-23 17:25:00,0.69615,0.69637,0.69596,0.69632,97699998.0
2005-08-23 17:26:00,0.69652,0.69663,0.69597,0.69602,101200000.0
2005-08-23 17:27:00,0.69613,0.69636,0.69594,0.69595,111900001.0
2005-08-23 17:28:00,0.69605,0.69621,0.69596,0.69597,76099999.0
2005-08-23 17:29:00,0.69612,0.6963,0.69602,0.69617,67200001.0
2005-08-23 17:30:00,0.6964,0.6965,0.696,0.69607,120099997.0
2005-08-23 17:31:00,0.69612,0.69651,0.69602,0.69626,60300000.0
2005-08-23 17:32:00,0.69634,0.69652,0.69609,0.69628,104400000.0
2005-08-23 17:33:00,0.69667,0.69668,0.69622,0.69633,84899999.0
2005-08-23 17:34:00,0.69633,0.69663,0.69624,0.69624,78800000.0
2005-08-23 17:35:00,0.69628,0.69637,0.69612,0.69613,68600000.0
2005-08-23 17:36:00,0.6963,0.6964,0.69601,0.69608,115800000.0
2005-08-23 17:37:00,0.69602,0.6966,0.69602,0.69642,134100000.0
2005-08-23 17:38:00,0.69627,0.69651,0.69615,0.69619,163700001.0
2005-08-23 17:39:00,0.69615,0.69633,0.69615,0.6963,103000001.0
2005-08-23 17:40:00,0.69626,0.69677,0.69626,0.69666,56300000.0
2005-08-23 17:41:00,0.69675,0.69688,0.69638,0.69664,105300003.0
2005-08-23 17:42:00,0.69641,0.69664,0.69625,0.69663,81300000.0
2005-08-23 17:43:00,0.69653,0.6966,0.69633,0.69633,67500000.0
2005-08-23 17:44:00,0.69649,0.69665,0.69622,0.69635,144299999.0
2005-08-23 17:45:00,0.69633,0.69706,0.69623,0.69696,98100002.0
2005-08-23 17:46:00,0.69695,0.69714,0.69669,0.69669,95400002.0
2005-08-23 17:47:00,0.69684,0.69684,0.6966,0.69678,129199999.0
2005-08-23 17:48:00,0.69668,0.69695,0.69655,0.69679,112800001.0
2005-08-23 17:49:00,0.69659,0.69678,0.69658,0.69672,95300000.0
2005-08-23 17:50:00,0.69653,0.69699,0.69653,0.69695,144299999.0
2005-08-23 17:51:00,0.6969,0.69703,0.69669,0.69703,107400000.0
2005-08-23 17:52:00,0.69687,0.69707,0.69669,0.69707,95800001.0
2005-08-23 17:53:00,0.69696,0.69737,0.69686,0.69728,98099998.0
2005-08-23 17:54:00,0.69726,0.69737,0.69675,0.6972,190400000.0
2005-08-23 17:55:00,0.69681,0.69745,0.69676,0.6972,70000000.0
2005-08-23 17:56:00,0.6971,0.69724,0.69692,0.69715,121599998.0
2005-08-23 17:57:00,0.69734,0.69737,0.69689,0.69691,122999999.0
2005-08-23 17:58:00,0.69697,0.69711,0.69683,0.69697,81899999.0
2005-08-23 17:59:00,0.69683,0.69697,0.69679,0.6968,100399998.0
2005-08-23 18:00:00,0.69679,0.69708,0.69679,0.69691,68500000.0
2005-08-23 18:01:00,0.69709,0.69721,0.69673,0.69673,104400000.0
2005-08-23 18:02:00,0.69673,0.69715,0.69663,0.69699,98199999.0
2005-08-23 18:03:00,0.69683,0.69705,0.69671,0.69679,211399999.0
2005-08-23 18:04:00,0.69669,0.69726,0.69669,0.69709,196400001.0
2005-08-23 18:05:00,0.69712,0.69749,0.69678,0.69717,277899999.0
2005-08-23 18:06:00,0.69715,0.69715,0.69674,0.69703,139699999.0
2005-08-23 18:07:00,0.69693,0.69714,0.69691,0.69698,261000002.0
2005-08-23 18:08:00,0.69691,0.69723,0.69691,0.69703,80699999.0
2005-08-23 18:09:00,0.69695,0.69719,0.69672,0.69688,226699999.0
2005-08-23 18:10:00,0.69698,0.69719,0.69685,0.6971,87199999.0
2005-08-23 18:11:00,0.69712,0.69713,0.69673,0.69673,109900000.0
2005-08-23 18:12:00,0.69688,0.69692,0.69672,0.69692,84500000.0
2005-08-23 18:13:00,0.69691,0.69703,0.69675,0.69682,110800001.0
2005-08-23 18:14:00,0.69687,0.69699,0.69672,0.69682,101100001.0
2005-08-23 18:15:00,0.69685,0.6973,0.6968,0.697,171899997.0
2005-08-23 18:16:00,0.69698,0.69698,0.69664,0.69679,298200000.0
2005-08-23 18:17:00,0.69685,0.69703,0.69676,0.6968,144100000.0
2005-08-23 18:18:00,0.69682,0.6975,0.69676,0.69735,356399999.0
2005-08-23 18:19:00,0.69739,0.69754,0.69701,0.6974,191399999.0
2005-08-23 18:20:00,0.69705,0.69746,0.697,0.69727,154200001.0
2005-08-23 18:21:00,0.69698,0.69709,0.6968,0.69709,227599997.0
2005-08-23 18:22:00,0.69702,0.69702,0.69681,0.69688,117999999.0
2005-08-23 18:23:00,0.69696,0.69733,0.69686,0.69725,362399998.0
2005-08-23 18:24:00,0.69717,0.69749,0.69674,0.69705,250599999.0
2005-08-23 18:25:00,0.69705,0.69707,0.69683,0.69697,88900000.0
2005-08-23 18:26:00,0.69704,0.69718,0.69675,0.69675,146500001.0
2005-08-23 18:27:00,0.69675,0.69715,0.69675,0.697,333800000.0
2005-08-23 18:28:00,0.69696,0.69709,0.69668,0.69678,104300001.0
2005-08-23 18:29:00,0.6968,0.69727,0.69678,0.69705,209299999.0
2005-08-23 18:30:00,0.69706,0.69708,0.69679,0.69692,87500001.0
2005-08-23 18:31:00,0.69685,0.69714,0.69662,0.69686,179599999.0
2005-08-23 18:32:00,0.69687,0.69701,0.69672,0.69672,89199997.0
2005-08-23 18:33:00,0.69668,0.6969,0.69656,0.69677,248899997.0
2005-08-23 18:34:00,0.69682,0.69692,0.69667,0.69684,86699999.0
2005-08-23 18:35:00,0.69694,0.69722,0.69692,0.69703,127499998.0
2005-08-23 18:36:00,0.69713,0.69726,0.69684,0.69687,182700000.0
2005-08-23 18:37:00,0.69698,0.69735,0.69698,0.69735,55000000.0
2005-08-23 18:38:00,0.69722,0.69732,0.69689,0.69725,134000000.0
2005-08-23 18:39:00,0.69705,0.69736,0.69702,0.69715,373199999.0
2005-08-23 18:40:00,0.69737,0.69767,0.6972,0.69767,129099999.0
2005-08-23 18:41:00,0.6974,0.69769,0.69722,0.69723,226900001.0
2005-08-23 18:42:00,0.69741,0.69751,0.69724,0.69731,111200000.0
2005-08-23 18:43:00,0.6973,0.69745,0.69689,0.69726,700299997.0
2005-08-23 18:44:00,0.69723,0.69744,0.69697,0.69734,279599999.0
2005-08-23 18:45:00,0.6974,0.69753,0.69718,0.69718,444900001.0
2005-08-23 18:46:00,0.69706,0.6973,0.69706,0.69717,108200000.0
2005-08-23 18:47:00,0.69721,0.69736,0.69715,0.6972,202899999.0
2005-08-23 18:48:00,0.69722,0.69745,0.69713,0.69713,151599998.0
2005-08-23 18:49:00,0.69717,0.69735,0.69717,0.69724,112900001.0
2005-08-23 18:50:00,0.69739,0.69739,0.69706,0.69721,141300002.0
2005-08-23 18:51:00,0.69727,0.69746,0.6972,0.69729,81400000.0
2005-08-23 18:52:00,0.69742,0.69747,0.69719,0.69719,105700000.0
2005-08-23 18:53:00,0.69715,0.69728,0.69707,0.69723,64600000.0
2005-08-23 18:54:00,0.69737,0.6976,0.69719,0.69725,120399998.0
2005-08-23 18:55:00,0.69729,0.69748,0.69715,0.69741,121900002.0
2005-08-23 18:56:00,0.69728,0.69737,0.69705,0.6973,94099999.0
2005-08-23 18:57:00,0.69742,0.69749,0.69725,0.69734,126699998.0
2005-08-23 18:58:00,0.69722,0.69745,0.6972,0.69726,87599999.0
2005-08-23 18:59:00,0.69717,0.6975,0.69703,0.69735,201299998.0
2005-08-23 19:00:00,0.69723,0.69741,0.69709,0.69725,185499997.0
2005-08-23 19:01:00,0.69715,0.6975,0.69704,0.69718,110200001.0
2005-08-23 19:02:00,0.69728,0.69751,0.69704,0.69751,97999999.0
2005-08-23 19:03:00,0.69738,0.69751,0.6971,0.6971,248000005.0
2005-08-23 19:04:00,0.69718,0.69743,0.69705,0.69705,130899997.0
2005-08-23 19:05:00,0.69696,0.69738,0.69696,0.6973,70100001.0
2005-08-23 19:06:00,0.6973,0.69758,0.69708,0.69718,211399997.0
2005-08-23 19:07:00,0.69719,0.69751,0.69706,0.69717,245200002.0
2005-08-23 19:08:00,0.6972,0.69735,0.69707,0.69715,107699999.0
2005-08-23 19:09:00,0.69718,0.69744,0.69715,0.69741,116499998.0
2005-08-23 19:10:00,0.69753,0.69755,0.69712,0.69712,85400001.0
2005-08-23 19:11:00,0.69698,0.69753,0.69698,0.69738,125299997.0
2005-08-23 19:12:00,0.6973,0.69768,0.6972,0.69727,150900002.0
2005-08-23 19:13:00,0.69717,0.69737,0.69717,0.69719,102500000.0
2005-08-23 19:14:00,0.69737,0.69771,0.69737,0.69771,116700001.0
2005-08-23 19:15:00,0.69792,0.69792,0.69726,0.69727,92100000.0
2005-08-23 19:16:00,0.69748,0.69758,0.69717,0.69728,150400001.0
2005-08-23 19:17:00,0.69749,0.69759,0.69719,0.69747,93700000.0
2005-08-23 19:18:00,0.69758,0.69786,0.69735,0.69782,80499998.0
2005-08-23 19:19:00,0.69762,0.69777,0.69744,0.69744,62300001.0
2005-08-23 19:20:00,0.69766,0.69781,0.69751,0.69751,101499999.0
2005-08-23 19:21:00,0.69747,0.69781,0.69747,0.69765,151000001.0
2005-08-23 19:22:00,0.6977,0.69783,0.69754,0.69756,153699997.0
2005-08-23 19:23:00,0.69744,0.69784,0.69744,0.69774,133900003.0
2005-08-23 19:24:00,0.69767,0.69783,0.69749,0.69749,110500002.0
2005-08-23 19:25:00,0.69753,0.69801,0.69748,0.69795,97299999.0
2005-08-23 19:26:00,0.69779,0.69789,0.69758,0.69779,66400000.0
2005-08-23 19:27:00,0.69774,0.69801,0.69759,0.69782,147799997.0
2005-08-23 19:28:00,0.69766,0.69795,0.69747,0.69764,184000002.0
2005-08-23 19:29:00,0.69749,0.69783,0.69736,0.69768,72500000.0
2005-08-23 19:30:00,0.69762,0.6977,0.69744,0.69768,107599998.0
2005-08-23 19:31:00,0.69746,0.69802,0.69732,0.69802,109200000.0
2005-08-23 19:32:00,0.6981,0.69812,0.6976,0.69768,178299998.0
2005-08-23 19:33:00,0.69773,0.69793,0.69749,0.6977,136699999.0
2005-08-23 19:34:00,0.69807,0.69807,0.69771,0.69771,187000001.0
2005-08-23 19:35:00,0.69787,0.69793,0.69707,0.69751,170100000.0
2005-08-23 19:36:00,0.69748,0.69779,0.69732,0.69745,161599999.0
2005-08-23 19:37:00,0.69735,0.69783,0.69735,0.69766,96599998.0
2005-08-23 19:38:00,0.69781,0.69786,0.69755,0.69755,91200000.0
2005-08-23 19:39:00,0.69765,0.69784,0.69752,0.69761,243800002.0
2005-08-23 19:40:00,0.6978,0.69792,0.69763,0.69774,132499998.0
2005-08-23 19:41:00,0.69774,0.69782,0.69773,0.69776,108299999.0
2005-08-23 19:42:00,0.69768,0.69791,0.69757,0.69761,124500001.0
2005-08-23 19:43:00,0.69748,0.69808,0.69748,0.69787,77700000.0
2005-08-23 19:44:00,0.69801,0.69801,0.69765,0.6978,130100001.0
2005-08-23 19:45:00,0.69785,0.6979,0.69738,0.69745,108100000.0
2005-08-23 19:46:00,0.69768,0.69781,0.69743,0.69774,66600000.0
2005-08-23 19:47:00,0.69768,0.69801,0.69755,0.69772,115600002.0
2005-08-23 19:48:00,0.6977,0.69778,0.69757,0.69757,139099998.0
2005-08-23 19:49:00,0.69755,0.69787,0.69743,0.69743,101100000.0
2005-08-23 19:50:00,0.69762,0.69776,0.69741,0.69743,140599997.0
2005-08-23 19:51:00,0.69752,0.69775,0.69729,0.69752,167000002.0
2005-08-23 19:52:00,0.69743,0.69774,0.69728,0.69738,143700001.0
2005-08-23 19:53:00,0.69772,0.69772,0.69732,0.69747,105699999.0
2005-08-23 19:54:00,0.69755,0.69792,0.69739,0.69778,126500000.0
2005-08-23 19:55:00,0.69765,0.69794,0.69759,0.69778,254100001.0
2005-08-23 19:56:00,0.69773,0.69792,0.69758,0.69766,267600000.0
2005-08-23 19:57:00,0.69774,0.69786,0.69755,0.69755,117000000.0
2005-08-23 19:58:00,0.69768,0.69817,0.69768,0.69786,160000000.0
2005-08-23 19:59:00,0.69773,0.69815,0.69772,0.69777,87499999.0
2005-08-23 20:00:00,0.69813,0.69849,0.69769,0.69829,242099997.0
2005-08-23 20:01:00,0.69835,0.69841,0.69813,0.69821,83899999.0
2005-08-23 20:02:00,0.69822,0.69829,0.69802,0.69802,125600000.0
2005-08-23 20:03:00,0.69829,0.69835,0.69785,0.69806,78200000.0
2005-08-23 20:04:00,0.69825,0.69836,0.69814,0.69831,104800000.0
2005-08-23 20:05:00,0.69834,0.69834,0.69802,0.69813,143200000.0
2005-08-23 20:06:00,0.69818,0.69853,0.69805,0.6985,239500000.0
2005-08-23 20:07:00,0.69845,0.69859,0.69796,0.69814,95300000.0
2005-08-23 20:08:00,0.6981,0.69836,0.69779,0.69833,126399999.0
2005-08-23 20:09:00,0.69841,0.69879,0.69823,0.69823,99600000.0
2005-08-23 20:10:00,0.69841,0.69854,0.69817,0.69831,137399999.0
2005-08-23 20:11:00,0.69815,0.69852,0.6981,0.69819,108300000.0
2005-08-23 20:12:00,0.69803,0.69823,0.6978,0.69817,84000001.0
2005-08-23 20:13:00,0.69812,0.69824,0.69752,0.69777,71200001.0
2005-08-23 20:14:00,0.69786,0.69838,0.69777,0.69804,169600001.0
2005-08-23 20:15:00,0.69847,0.69853,0.69804,0.69833,82200002.0
2005-08-23 20:16:00,0.69822,0.69856,0.69805,0.69811,411400002.0
2005-08-23 20:17:00,0.69811,0.69847,0.69786,0.69814,245399998.0
2005-08-23 20:18:00,0.69829,0.69831,0.69778,0.69799,116399999.0
2005-08-23 20:19:00,0.69802,0.6982,0.69783,0.69803,144700002.0
2005-08-23 20:20:00,0.69778,0.69809,0.69778,0.69807,132199999.0
2005-08-23 20:21:00,0.69815,0.69815,0.69779,0.6978,114500000.0
2005-08-23 20:22:00,0.69773,0.69804,0.69772,0.6979,163600001.0
2005-08-23 20:23:00,0.69795,0.69804,0.69763,0.69781,88100000.0
2005-08-23 20:24:00,0.69794,0.69802,0.69773,0.69795,132899999.0
2005-08-23 20:25:00,0.69802,0.69809,0.69764,0.6977,130400001.0
2005-08-23 20:26:00,0.6977,0.69781,0.69763,0.69763,66799999.0
2005-08-23 20:27:00,0.69748,0.6978,0.69748,0.69762,110199999.0
2005-08-23 20:28:00,0.69766,0.69779,0.69752,0.69753,198200000.0
2005-08-23 20:29:00,0.69768,0.69795,0.69747,0.69759,265599999.0
2005-08-23 20:30:00,0.69749,0.6979,0.69746,0.6976,359700000.0
2005-08-23 20:31:00,0.69773,0.69793,0.69755,0.69764,172600001.0
2005-08-23 20:32:00,0.69751,0.69795,0.69751,0.69769,77999999.0
2005-08-23 20:33:00,0.69782,0.698,0.69758,0.69777,133799999.0
2005-08-23 20:34:00,0.69797,0.6981,0.69763,0.69791,99099999.0
2005-08-23 20:35:00,0.69807,0.69819,0.69776,0.69799,126999999.0
2005-08-23 20:36:00,0.69788,0.69849,0.69781,0.69815,205699999.0
2005-08-23 20:37:00,0.69809,0.69839,0.69794,0.69794,252600000.0
2005-08-23 20:38:00,0.69803,0.69822,0.69788,0.69818,118499999.0
2005-08-23 20:39:00,0.69816,0.69823,0.69787,0.69816,97900000.0
2005-08-23 20:40:00,0.69795,0.69822,0.69779,0.69807,158300001.0
2005-08-23 20:41:00,0.69803,0.69808,0.69779,0.69797,157900001.0
2005-08-23 20:42:00,0.69809,0.69824,0.69767,0.69785,128500002.0
2005-08-23 20:43:00,0.69798,0.69821,0.69784,0.69784,111000000.0
2005-08-23 20:44:00,0.69773,0.69817,0.69761,0.69797,115600002.0
2005-08-23 20:45:00,0.69796,0.69803,0.69782,0.69782,80799999.0
2005-08-23 20:46:00,0.69806,0.69818,0.69786,0.698,145700003.0
2005-08-23 20:47:00,0.698,0.69812,0.69779,0.69779,83699999.0
2005-08-23 20:48:00,0.69782,0.698,0.69766,0.6977,80300000.0
2005-08-23 20:49:00,0.69763,0.69823,0.69763,0.69788,106699999.0
2005-08-23 20:50:00,0.69787,0.69806,0.69765,0.69773,140599998.0
2005-08-23 20:51:00,0.69759,0.69801,0.69755,0.6978,97700000.0
2005-08-23 20:52:00,0.69763,0.69824,0.69757,0.69784,96500000.0
2005-08-23 20:53:00,0.69786,0.69826,0.69778,0.69795,358899994.0
2005-08-23 20:54:00,0.69794,0.69809,0.69781,0.69789,181799997.0
2005-08-23 20:55:00,0.69797,0.69829,0.69797,0.69814,76900000.0
2005-08-23 20:56:00,0.69807,0.69817,0.69797,0.6981,49400000.0
2005-08-23 20:57:00,0.69788,0.69823,0.69788,0.69817,83800000.0
2005-08-23 20:58:00,0.69808,0.69828,0.69786,0.69795,234200000.0
2005-08-23 20:59:00,0.69788,0.69832,0.69788,0.69803,176499999.0
2005-08-23 21:00:00,0.69801,0.69821,0.69785,0.69786,220700000.0
2005-08-23 21:01:00,0.6977,0.69797,0.6977,0.6977,86600001.0
2005-08-23 21:02:00,0.69756,0.69798,0.69751,0.69784,88500001.0
2005-08-23 21:03:00,0.69752,0.69787,0.69746,0.69787,104299997.0
2005-08-23 21:04:00,0.69772,0.69791,0.69754,0.69766,101299999.0
2005-08-23 21:05:00,0.69778,0.69793,0.69761,0.69765,113099999.0
2005-08-23 21:06:00,0.69772,0.69793,0.69765,0.69772,185400001.0
2005-08-23 21:07:00,0.69764,0.69794,0.69763,0.69768,130000001.0
2005-08-23 21:08:00,0.69766,0.69825,0.69766,0.6979,94700000.0
2005-08-23 21:09:00,0.69787,0.69814,0.69777,0.69814,162000000.0
2005-08-23 21:10:00,0.69778,0.69804,0.69777,0.698,113999998.0
2005-08-23 21:11:00,0.69799,0.69816,0.69781,0.69786,73600000.0
2005-08-23 21:12:00,0.69782,0.69796,0.69766,0.69777,104600000.0
2005-08-23 21:13:00,0.69749,0.69786,0.6974,0.69777,146800001.0
2005-08-23 21:14:00,0.69775,0.69781,0.69741,0.69741,71700000.0
2005-08-23 21:15:00,0.69755,0.6978,0.69748,0.69757,200499997.0
2005-08-23 21:16:00,0.69755,0.69775,0.69737,0.69775,134900001.0
2005-08-23 21:17:00,0.69773,0.69801,0.69755,0.69795,188299999.0
2005-08-23 21:18:00,0.69809,0.69812,0.69757,0.69757,96800000.0
2005-08-23 21:19:00,0.69784,0.69795,0.69752,0.69778,115500000.0
2005-08-23 21:20:00,0.69762,0.69777,0.69733,0.69736,273100000.0
2005-08-23 21:21:00,0.69775,0.6978,0.69741,0.69752,79700000.0
2005-08-23 21:22:00,0.69752,0.69774,0.69737,0.6977,69800000.0
2005-08-23 21:23:00,0.69747,0.6979,0.6974,0.69775,140000000.0
2005-08-23 21:24:00,0.69764,0.69778,0.69746,0.6975,78700000.0
2005-08-23 21:25:00,0.69753,0.69774,0.69753,0.69755,192299995.0
2005-08-23 21:26:00,0.69763,0.69769,0.69754,0.69758,94500000.0
2005-08-23 21:27:00,0.69743,0.69765,0.69734,0.69753,113299996.0
2005-08-23 21:28:00,0.69787,0.69802,0.69753,0.69798,90600000.0
2005-08-23 21:29:00,0.69787,0.69817,0.69763,0.69763,171799998.0
2005-08-23 21:30:00,0.69767,0.69795,0.69761,0.69779,183799999.0
2005-08-23 21:31:00,0.69768,0.69778,0.69755,0.69755,144600002.0
2005-08-23 21:32:00,0.69774,0.69784,0.69753,0.69753,84600001.0
2005-08-23 21:33:00,0.69771,0.69779,0.69754,0.69754,83199999.0
2005-08-23 21:34:00,0.69767,0.69781,0.69748,0.69765,108199998.0
2005-08-23 21:35:00,0.69768,0.69776,0.69746,0.69754,190699999.0
2005-08-23 21:36:00,0.6976,0.69795,0.69752,0.69765,245199999.0
2005-08-23 21:37:00,0.69757,0.69782,0.69753,0.69767,142800003.0
2005-08-23 21:38:00,0.69774,0.69786,0.6974,0.69742,70100000.0
2005-08-23 21:39:00,0.69755,0.69776,0.69743,0.69756,110200000.0
2005-08-23 21:40:00,0.69769,0.69778,0.69733,0.69768,197000001.0
2005-08-23 21:41:00,0.69765,0.69778,0.69757,0.69768,128700001.0
2005-08-23 21:42:00,0.69776,0.69782,0.69763,0.69771,89200001.0
2005-08-23 21:43:00,0.6978,0.69792,0.69764,0.69764,129699997.0
2005-08-23 21:44:00,0.69766,0.69793,0.6976,0.6976,145000002.0
2005-08-23 21:45:00,0.69766,0.69787,0.69757,0.69768,66999999.0
2005-08-23 21:46:00,0.69757,0.6979,0.69757,0.69774,52200000.0
2005-08-23 21:47:00,0.69758,0.69793,0.69757,0.69773,76000000.0
2005-08-23 21:48:00,0.69784,0.69795,0.6976,0.6976,43000000.0
2005-08-23 21:49:00,0.69769,0.69785,0.69749,0.6977,131500000.0
2005-08-23 21:50:00,0.69771,0.69787,0.69763,0.69786,119499998.0
2005-08-23 21:51:00,0.69774,0.69812,0.69767,0.69812,120599999.0
2005-08-23 21:52:00,0.69799,0.69824,0.69776,0.69783,123299996.0
2005-08-23 21:53:00,0.69823,0.69823,0.69788,0.69792,105600000.0
2005-08-23 21:54:00,0.6979,0.69812,0.69775,0.69795,144800000.0
2005-08-23 21:55:00,0.69796,0.69802,0.69778,0.69785,71499999.0
2005-08-23 21:56:00,0.69784,0.69834,0.69783,0.698,81300000.0
2005-08-23 21:57:00,0.69796,0.69819,0.69777,0.69795,145799999.0
2005-08-23 21:58:00,0.69799,0.69814,0.69782,0.69794,118900001.0
2005-08-23 21:59:00,0.69802,0.69819,0.69788,0.69799,80999998.0
2005-08-23 22:00:00,0.69786,0.69791,0.69762,0.69766,92599998.0
2005-08-23 22:01:00,0.69801,0.69804,0.6976,0.6976,84500000.0
2005-08-23 22:02:00,0.69782,0.69814,0.69782,0.69796,72300000.0
2005-08-23 22:03:00,0.69798,0.69813,0.69788,0.69809,94400000.0
2005-08-23 22:04:00,0.69792,0.69824,0.69775,0.69784,103700000.0
2005-08-23 22:05:00,0.69777,0.69813,0.6977,0.6977,136899999.0
2005-08-23 22:06:00,0.69766,0.69812,0.69766,0.69782,161699997.0
2005-08-23 22:07:00,0.69769,0.69796,0.69769,0.69772,60100000.0
2005-08-23 22:08:00,0.69785,0.69798,0.69766,0.69787,121500000.0
2005-08-23 22:09:00,0.69792,0.69797,0.69775,0.69788,82699998.0
2005-08-23 22:10:00,0.69792,0.69801,0.69792,0.69799,87999999.0
2005-08-23 22:11:00,0.69788,0.69807,0.69788,0.69798,66000000.0
2005-08-23 22:12:00,0.69794,0.69801,0.69784,0.69798,94200000.0
2005-08-23 22:13:00,0.69808,0.6981,0.69792,0.69805,63100000.0
2005-08-23 22:14:00,0.69808,0.69815,0.69784,0.69815,55100000.0
2005-08-23 22:15:00,0.69811,0.69822,0.69792,0.69804,119099999.0
2005-08-23 22:16:00,0.69802,0.69806,0.6979,0.69802,141800002.0
2005-08-23 22:17:00,0.6981,0.6981,0.6979,0.69804,121199999.0
2005-08-23 22:18:00,0.69801,0.69808,0.69786,0.69786,77700000.0
2005-08-23 22:19:00,0.69801,0.69804,0.69777,0.69796,85099998.0
2005-08-23 22:20:00,0.69807,0.69809,0.69793,0.69793,51700000.0
2005-08-23 22:21:00,0.69794,0.69805,0.69789,0.69805,152300001.0
2005-08-23 22:22:00,0.69804,0.69804,0.69791,0.69798,23800000.0
2005-08-23 22:23:00,0.69799,0.69827,0.69797,0.69827,87199999.0
2005-08-23 22:24:00,0.69813,0.69824,0.69794,0.6981,130199999.0
2005-08-23 22:25:00,0.69813,0.69827,0.69812,0.69812,121700000.0
2005-08-23 22:26:00,0.69817,0.69832,0.69811,0.69829,106199999.0
2005-08-23 22:27:00,0.69798,0.69837,0.69798,0.69837,139999998.0
2005-08-23 22:28:00,0.6981,0.6981,0.69798,0.69801,71900000.0
2005-08-23 22:29:00,0.698,0.69824,0.69785,0.6982,93999997.0
2005-08-23 22:30:00,0.69805,0.69832,0.69782,0.6981,167099996.0
2005-08-23 22:31:00,0.69804,0.6982,0.69792,0.69792,67000000.0
2005-08-23 22:32:00,0.69805,0.69822,0.69784,0.69822,196700003.0
2005-08-23 22:33:00,0.698,0.69827,0.69796,0.69827,85900000.0
2005-08-23 22:34:00,0.69824,0.69824,0.69783,0.69816,120300000.0
2005-08-23 22:35:00,0.69825,0.69826,0.69801,0.69801,105300000.0
2005-08-23 22:36:00,0.69798,0.69813,0.69797,0.69809,133699999.0
2005-08-23 22:37:00,0.69809,0.69817,0.69808,0.69812,93900000.0
2005-08-23 22:38:00,0.69792,0.69818,0.6978,0.69811,130599999.0
2005-08-23 22:39:00,0.69815,0.6983,0.69803,0.69816,154400001.0
2005-08-23 22:40:00,0.69808,0.69828,0.69797,0.69817,115399998.0
2005-08-23 22:41:00,0.6982,0.69822,0.69813,0.6982,54900000.0
2005-08-23 22:42:00,0.6981,0.69825,0.69798,0.6982,128400003.0
2005-08-23 22:43:00,0.69821,0.69841,0.69788,0.69814,159900000.0
2005-08-23 22:44:00,0.69826,0.6985,0.69797,0.6981,177199999.0
2005-08-23 22:45:00,0.69809,0.69852,0.69802,0.69821,152499998.0
2005-08-23 22:46:00,0.69816,0.69819,0.69782,0.69819,192800002.0
2005-08-23 22:47:00,0.69824,0.69824,0.69802,0.69812,114299999.0
2005-08-23 22:48:00,0.69801,0.69844,0.698,0.69805,110400001.0
2005-08-23 22:49:00,0.69818,0.69827,0.69807,0.69823,84100000.0
2005-08-23 22:50:00,0.69828,0.69842,0.69796,0.69842,147200000.0
2005-08-23 22:51:00,0.69845,0.69848,0.69817,0.6982,227799997.0
2005-08-23 22:52:00,0.6982,0.6983,0.6981,0.69829,70800000.0
2005-08-23 22:53:00,0.69832,0.69832,0.69818,0.69832,76300000.0
2005-08-23 22:54:00,0.69829,0.69835,0.69816,0.69819,72500002.0
2005-08-23 22:55:00,0.69816,0.69828,0.69816,0.69823,113000000.0
2005-08-23 22:56:00,0.6984,0.69851,0.69836,0.69842,115100001.0
2005-08-23 22:57:00,0.6985,0.6986,0.69817,0.69817,88500000.0
2005-08-23 22:58:00,0.69849,0.69868,0.69844,0.69855,115799997.0
2005-08-23 22:59:00,0.69831,0.69861,0.69818,0.69836,160500002.0
2005-08-23 23:00:00,0.69825,0.69871,0.69823,0.69855,79700000.0
2005-08-23 23:01:00,0.69853,0.69854,0.69837,0.69854,154400000.0
2005-08-23 23:02:00,0.69841,0.69854,0.69825,0.69827,125100001.0
2005-08-23 23:03:00,0.69833,0.69843,0.69792,0.6982,80700001.0
2005-08-23 23:04:00,0.69835,0.69835,0.69808,0.69817,182699999.0
2005-08-23 23:05:00,0.69799,0.69824,0.69799,0.69809,101299999.0
2005-08-23 23:06:00,0.69822,0.69828,0.6981,0.69822,99900000.0
2005-08-23 23:07:00,0.69811,0.69827,0.69809,0.69823,150800003.0
2005-08-23 23:08:00,0.69816,0.69823,0.69803,0.69816,95500000.0
2005-08-23 23:09:00,0.69824,0.69838,0.69817,0.6983,77100000.0
2005-08-23 23:10:00,0.69832,0.69839,0.69809,0.6982,124000001.0
2005-08-23 23:11:00,0.69817,0.69835,0.69807,0.69835,156600000.0
2005-08-23 23:12:00,0.69824,0.69824,0.69806,0.69824,102500003.0
2005-08-23 23:13:00,0.69801,0.6983,0.69791,0.69827,97300001.0
2005-08-23 23:14:00,0.69827,0.6983,0.69804,0.69814,70999999.0
2005-08-23 23:15:00,0.69816,0.69825,0.69808,0.69808,172899999.0
2005-08-23 23:16:00,0.69814,0.69821,0.69807,0.69813,106399999.0
2005-08-23 23:17:00,0.69832,0.69836,0.69775,0.69814,138099998.0
2005-08-23 23:18:00,0.69822,0.69834,0.69768,0.69793,91800002.0
2005-08-23 23:19:00,0.69787,0.69818,0.6978,0.69807,78300000.0
2005-08-23 23:20:00,0.69801,0.69828,0.69791,0.69824,73700000.0
2005-08-23 23:21:00,0.69799,0.69815,0.69799,0.69813,132099998.0
2005-08-23 23:22:00,0.69804,0.69811,0.69788,0.69798,114500000.0
2005-08-23 23:23:00,0.69791,0.69808,0.69783,0.69797,96399999.0
2005-08-23 23:24:00,0.69789,0.69819,0.69779,0.69818,118799998.0
2005-08-23 23:25:00,0.69802,0.69812,0.69796,0.69812,89600000.0
2005-08-23 23:26:00,0.69801,0.69812,0.69797,0.69812,82499999.0
2005-08-23 23:27:00,0.69803,0.69831,0.6979,0.69824,100700000.0
2005-08-23 23:28:00,0.69812,0.69812,0.69778,0.69797,86200000.0
2005-08-23 23:29:00,0.69792,0.69799,0.69772,0.69799,92099999.0
2005-08-23 23:30:00,0.69785,0.69802,0.69779,0.69802,96400000.0
2005-08-23 23:31:00,0.69809,0.69815,0.69775,0.69791,90000000.0
2005-08-23 23:32:00,0.69801,0.69804,0.69787,0.698,107200000.0
2005-08-23 23:33:00,0.69799,0.69811,0.69778,0.69789,102600000.0
2005-08-23 23:34:00,0.69796,0.69801,0.69773,0.6978,118900000.0
2005-08-23 23:35:00,0.69765,0.69797,0.69763,0.69786,83300001.0
2005-08-23 23:36:00,0.69778,0.69817,0.69769,0.698,109799999.0
2005-08-23 23:37:00,0.69804,0.69819,0.698,0.69819,64899999.0
2005-08-23 23:38:00,0.69819,0.69819,0.69779,0.69799,110199999.0
2005-08-23 23:39:00,0.69795,0.69819,0.69792,0.69819,64600000.0
2005-08-23 23:40:00,0.69819,0.69819,0.698,0.698,77899999.0
2005-08-23 23:41:00,0.69802,0.69814,0.6979,0.69814,102699999.0
2005-08-23 23:42:00,0.69808,0.69808,0.69789,0.69805,152399999.0
2005-08-23 23:43:00,0.69794,0.69817,0.69792,0.69817,78800001.0
2005-08-23 23:44:00,0.69805,0.69818,0.69799,0.69809,49300000.0
2005-08-23 23:45:00,0.69824,0.69824,0.69804,0.6981,90899999.0
2005-08-23 23:46:00,0.69797,0.69819,0.69784,0.69817,79500000.0
2005-08-23 23:47:00,0.69813,0.69845,0.69808,0.69845,97800000.0
2005-08-23 23:48:00,0.69846,0.69846,0.69809,0.69814,72400000.0
2005-08-23 23:49:00,0.69816,0.69816,0.69796,0.69807,98299999.0
2005-08-23 23:50:00,0.69804,0.69805,0.69787,0.69805,86600000.0
2005-08-23 23:51:00,0.69789,0.69818,0.69788,0.69818,83700000.0
2005-08-23 23:52:00,0.69801,0.69819,0.69801,0.69813,106100000.0
2005-08-23 23:53:00,0.69817,0.69817,0.69783,0.69803,147299999.0
2005-08-23 23:54:00,0.69813,0.69837,0.69804,0.69804,102100000.0
2005-08-23 23:55:00,0.69797,0.6981,0.69779,0.69788,76500001.0
2005-08-23 23:56:00,0.69775,0.69797,0.69759,0.6976,105899998.0
2005-08-23 23:57:00,0.69759,0.69791,0.69759,0.69785,133500002.0
2005-08-23 23:58:00,0.69799,0.69817,0.69785,0.69817,73200000.0
2005-08-23 23:59:00,0.69801,0.69811,0.69791,0.69796,92400001.0
2005-08-24 00:00:00,0.69801,0.69817,0.69782,0.69812,103700000.0
2005-08-24 00:01:00,0.69819,0.69819,0.698,0.69802,82900000.0
2005-08-24 00:02:00,0.69812,0.69815,0.69807,0.69808,121199999.0
2005-08-24 00:03:00,0.69822,0.69836,0.69802,0.69816,100899997.0
2005-08-24 00:04:00,0.69824,0.69824,0.69789,0.6981,135400000.0
2005-08-24 00:05:00,0.69803,0.69857,0.69803,0.69814,108000001.0
2005-08-24 00:06:00,0.69837,0.69846,0.69829,0.69841,50900000.0
2005-08-24 00:07:00,0.69834,0.69839,0.69819,0.69837,116900002.0
2005-08-24 00:08:00,0.6984,0.69857,0.69805,0.69826,122699998.0
2005-08-24 00:09:00,0.6981,0.69834,0.69785,0.69829,131599999.0
2005-08-24 00:10:00,0.69789,0.6981,0.69789,0.6981,73700000.0
2005-08-24 00:11:00,0.6978,0.698,0.69755,0.69785,84200000.0
2005-08-24 00:12:00,0.6975,0.69783,0.69722,0.69783,164299998.0
2005-08-24 00:13:00,0.69798,0.69798,0.69737,0.69758,111800001.0
2005-08-24 00:14:00,0.69772,0.6979,0.69754,0.69763,92900000.0
2005-08-24 00:15:00,0.69777,0.69777,0.69683,0.69753,141899999.0
2005-08-24 00:16:00,0.69748,0.69763,0.6973,0.69761,65300000.0
2005-08-24 00:17:00,0.69754,0.69785,0.69743,0.69785,65500001.0
2005-08-24 00:18:00,0.69776,0.69776,0.69747,0.69768,92899999.0
2005-08-24 00:19:00,0.69773,0.69785,0.69752,0.69758,95200001.0
2005-08-24 00:20:00,0.69762,0.69766,0.69748,0.69748,90900000.0
2005-08-24 00:21:00,0.69745,0.6977,0.69745,0.69765,90299999.0
2005-08-24 00:22:00,0.69752,0.69768,0.6975,0.69762,180099997.0
2005-08-24 00:23:00,0.69728,0.69768,0.6971,0.69751,96900003.0
2005-08-24 00:24:00,0.69757,0.69765,0.69734,0.69758,150299999.0
2005-08-24 00:25:00,0.69763,0.69763,0.69731,0.6975,137700003.0
2005-08-24 00:26:00,0.69726,0.6976,0.69721,0.69752,77200000.0
2005-08-24 00:27:00,0.69733,0.6976,0.69728,0.6975,158299998.0
2005-08-24 00:28:00,0.69731,0.69758,0.69731,0.69758,100200001.0
2005-08-24 00:29:00,0.69765,0.69773,0.69715,0.69749,136199998.0
2005-08-24 00:30:00,0.69727,0.69737,0.6971,0.6971,125099999.0
2005-08-24 00:31:00,0.6974,0.69753,0.6972,0.69753,86100000.0
2005-08-24 00:32:00,0.69766,0.69767,0.69741,0.69741,97900000.0
2005-08-24 00:33:00,0.69761,0.69763,0.6972,0.69732,129100002.0
2005-08-24 00:34:00,0.69735,0.69795,0.69734,0.6977,112600000.0
2005-08-24 00:35:00,0.69769,0.69781,0.69767,0.69774,89200000.0
2005-08-24 00:36:00,0.69776,0.69777,0.69762,0.69765,96800001.0
2005-08-24 00:37:00,0.69774,0.69775,0.6975,0.69775,122799999.0
2005-08-24 00:38:00,0.69775,0.69775,0.69751,0.69763,60200001.0
2005-08-24 00:39:00,0.6977,0.69795,0.69761,0.69795,160400002.0
2005-08-24 00:40:00,0.69787,0.698,0.69771,0.69796,110300000.0
2005-08-24 00:41:00,0.69782,0.69792,0.69759,0.69792,101299999.0
2005-08-24 00:42:00,0.6979,0.6979,0.69784,0.69786,58199999.0
2005-08-24 00:43:00,0.69783,0.69791,0.69776,0.69787,145500001.0
2005-08-24 00:44:00,0.69805,0.69812,0.69754,0.69765,82900000.0
2005-08-24 00:45:00,0.69769,0.69799,0.69766,0.69795,142199999.0
2005-08-24 00:46:00,0.69786,0.69796,0.69774,0.69784,129499998.0
2005-08-24 00:47:00,0.69783,0.69813,0.69783,0.69799,90100002.0
2005-08-24 00:48:00,0.69788,0.69811,0.69783,0.69807,88600000.0
2005-08-24 00:49:00,0.69798,0.69815,0.69787,0.69815,67800000.0
2005-08-24 00:50:00,0.6981,0.69814,0.69786,0.69814,171100000.0
2005-08-24 00:51:00,0.69805,0.69818,0.69801,0.69806,105899999.0
2005-08-24 00:52:00,0.69802,0.69808,0.69788,0.69808,71699999.0
2005-08-24 00:53:00,0.69806,0.69806,0.69784,0.69801,101999999.0
2005-08-24 00:54:00,0.69807,0.69807,0.6979,0.69793,124399999.0
2005-08-24 00:55:00,0.69802,0.69811,0.6979,0.69795,53400000.0
2005-08-24 00:56:00,0.69781,0.6979,0.6977,0.69779,125100000.0
2005-08-24 00:57:00,0.69766,0.69781,0.69756,0.69773,188000000.0
2005-08-24 00:58:00,0.69786,0.69798,0.69754,0.69758,101199999.0
2005-08-24 00:59:00,0.69758,0.698,0.69758,0.69793,88900000.0
2005-08-24 01:00:00,0.6977,0.69781,0.69762,0.69776,146999998.0
2005-08-24 01:01:00,0.69765,0.69802,0.69761,0.69778,136700001.0
2005-08-24 01:02:00,0.69781,0.69804,0.69779,0.69804,89900000.0
2005-08-24 01:03:00,0.69821,0.69834,0.69785,0.69825,121699998.0
2005-08-24 01:04:00,0.69785,0.69809,0.69772,0.69805,103200000.0
2005-08-24 01:05:00,0.69797,0.69802,0.69783,0.69794,74900000.0
2005-08-24 01:06:00,0.69783,0.69828,0.69775,0.69793,101899999.0
2005-08-24 01:07:00,0.69786,0.69802,0.69774,0.69801,130499997.0
2005-08-24 01:08:00,0.69779,0.6981,0.69775,0.69798,120800000.0
2005-08-24 01:09:00,0.6977,0.69776,0.69748,0.69755,77400001.0
2005-08-24 01:10:00,0.69757,0.69784,0.6975,0.6978,131400001.0
2005-08-24 01:11:00,0.69769,0.69791,0.69759,0.69785,111800000.0
2005-08-24 01:12:00,0.69738,0.69781,0.6973,0.69744,101099999.0
2005-08-24 01:13:00,0.69759,0.69768,0.69746,0.69768,110700002.0
2005-08-24 01:14:00,0.69751,0.69751,0.69728,0.69733,61700000.0
2005-08-24 01:15:00,0.69752,0.69767,0.69752,0.69766,130199998.0
2005-08-24 01:16:00,0.69763,0.69774,0.69756,0.69763,92200000.0
2005-08-24 01:17:00,0.69748,0.69778,0.69747,0.69774,138500001.0
2005-08-24 01:18:00,0.69766,0.69792,0.69746,0.69783,105000001.0
2005-08-24 01:19:00,0.69755,0.69768,0.69752,0.69764,117199999.0
2005-08-24 01:20:00,0.6976,0.69775,0.69748,0.69775,150500002.0
2005-08-24 01:21:00,0.69759,0.69783,0.69759,0.69783,133899998.0
2005-08-24 01:22:00,0.69752,0.69775,0.6975,0.69767,115700000.0
2005-08-24 01:23:00,0.69769,0.69776,0.6973,0.69759,71300000.0
2005-08-24 01:24:00,0.69772,0.69775,0.69743,0.69764,133100001.0
2005-08-24 01:25:00,0.69756,0.69789,0.69747,0.6978,139799999.0
2005-08-24 01:26:00,0.69763,0.69763,0.69744,0.69756,140000001.0
2005-08-24 01:27:00,0.69748,0.69775,0.69748,0.69768,84500000.0
2005-08-24 01:28:00,0.69756,0.69782,0.69737,0.69753,150499999.0
2005-08-24 01:29:00,0.69783,0.69813,0.69747,0.69747,143200001.0
2005-08-24 01:30:00,0.69764,0.69785,0.69764,0.69776,72600001.0
2005-08-24 01:31:00,0.69766,0.6978,0.69748,0.6978,58900000.0
2005-08-24 01:32:00,0.69758,0.69767,0.69742,0.69742,102800000.0
2005-08-24 01:33:00,0.69739,0.69759,0.69718,0.69737,92499999.0
2005-08-24 01:34:00,0.69752,0.69762,0.69743,0.6975,86800000.0
2005-08-24 01:35:00,0.69739,0.69757,0.69738,0.69755,104499998.0
2005-08-24 01:36:00,0.69765,0.69769,0.69722,0.69722,128999999.0
2005-08-24 01:37:00,0.69729,0.69747,0.69722,0.69722,61900002.0
2005-08-24 01:38:00,0.69757,0.69757,0.6973,0.69737,88700001.0
2005-08-24 01:39:00,0.69732,0.69743,0.69707,0.69735,116699998.0
2005-08-24 01:40:00,0.69754,0.69754,0.69692,0.69697,88899999.0
2005-08-24 01:41:00,0.69702,0.69725,0.69675,0.69703,63300000.0
2005-08-24 01:42:00,0.69679,0.69704,0.69679,0.69704,50600002.0
2005-08-24 01:43:00,0.69722,0.69729,0.69684,0.69719,153199998.0
2005-08-24 01:44:00,0.69739,0.69739,0.69689,0.69689,70200001.0
2005-08-24 01:45:00,0.69693,0.69715,0.69685,0.69715,167500000.0
2005-08-24 01:46:00,0.6971,0.69752,0.69704,0.69731,100600000.0
2005-08-24 01:47:00,0.69752,0.69759,0.69715,0.69715,93699999.0
2005-08-24 01:48:00,0.69731,0.69754,0.69724,0.69745,101500000.0
2005-08-24 01:49:00,0.69748,0.69756,0.69742,0.69756,88500001.0
2005-08-24 01:50:00,0.69736,0.69751,0.69705,0.69744,125999999.0
2005-08-24 01:51:00,0.69746,0.6976,0.69722,0.6976,100700000.0
2005-08-24 01:52:00,0.69745,0.69745,0.69707,0.6973,67900000.0
2005-08-24 01:53:00,0.6972,0.69734,0.69701,0.69719,99800000.0
2005-08-24 01:54:00,0.69726,0.69733,0.69702,0.69719,74500000.0
2005-08-24 01:55:00,0.6972,0.69745,0.69719,0.6972,137400001.0
2005-08-24 01:56:00,0.69734,0.69742,0.69701,0.69708,97600002.0
2005-08-24 01:57:00,0.69703,0.69719,0.69694,0.69697,152299996.0
2005-08-24 01:58:00,0.69714,0.69736,0.6971,0.69714,98000001.0
2005-08-24 01:59:00,0.6973,0.69745,0.69713,0.69729,111200002.0
2005-08-24 02:00:00,0.69748,0.69752,0.69736,0.69746,95600000.0
2005-08-24 02:01:00,0.69738,0.69756,0.69726,0.69741,77100000.0
2005-08-24 02:02:00,0.69724,0.6974,0.69686,0.69716,167599999.0
2005-08-24 02:03:00,0.69712,0.69731,0.6969,0.69705,149299999.0
2005-08-24 02:04:00,0.69729,0.69733,0.69707,0.69725,164600000.0
2005-08-24 02:05:00,0.69713,0.6975,0.69711,0.69737,117000001.0
2005-08-24 02:06:00,0.69722,0.69741,0.69718,0.69736,124799999.0
2005-08-24 02:07:00,0.69714,0.69718,0.697,0.69712,79600001.0
2005-08-24 02:08:00,0.69704,0.69725,0.69704,0.69718,125099999.0
2005-08-24 02:09:00,0.69709,0.69711,0.69636,0.69636,183400000.0
2005-08-24 02:10:00,0.69656,0.69665,0.69641,0.69658,117200000.0
2005-08-24 02:11:00,0.69679,0.69684,0.69623,0.69623,72300000.0
2005-08-24 02:12:00,0.69635,0.69668,0.69635,0.69654,100899998.0
2005-08-24 02:13:00,0.69649,0.69654,0.69628,0.69628,163299998.0
2005-08-24 02:14:00,0.69643,0.69701,0.69637,0.69663,86000000.0
2005-08-24 02:15:00,0.69631,0.6967,0.69631,0.69648,131199999.0
2005-08-24 02:16:00,0.69631,0.69665,0.69625,0.69642,138600001.0
2005-08-24 02:17:00,0.69648,0.69681,0.69603,0.69638,85500000.0
2005-08-24 02:18:00,0.69655,0.69695,0.69647,0.69659,76099998.0
2005-08-24 02:19:00,0.69661,0.6969,0.69626,0.69626,114700000.0
2005-08-24 02:20:00,0.69623,0.69686,0.69614,0.69659,125099998.0
2005-08-24 02:21:00,0.69669,0.69669,0.6963,0.69653,89000000.0
2005-08-24 02:22:00,0.69657,0.6967,0.6963,0.6963,98000000.0
2005-08-24 02:23:00,0.6962,0.69652,0.69616,0.69641,132299998.0
2005-08-24 02:24:00,0.69652,0.69652,0.69619,0.69639,87400000.0
2005-08-24 02:25:00,0.69638,0.69651,0.69615,0.6964,88700000.0
2005-08-24 02:26:00,0.69654,0.6967,0.69622,0.69627,106200002.0
2005-08-24 02:27:00,0.69649,0.69664,0.69633,0.6965,190400000.0
2005-08-24 02:28:00,0.69638,0.69649,0.6962,0.69638,109700000.0
2005-08-24 02:29:00,0.69641,0.69641,0.69608,0.69628,107999999.0
2005-08-24 02:30:00,0.69614,0.69627,0.69594,0.69618,68500001.0
2005-08-24 02:31:00,0.69612,0.69625,0.69603,0.69625,139100001.0
2005-08-24 02:32:00,0.69615,0.69631,0.69607,0.69627,91599999.0
2005-08-24 02:33:00,0.69625,0.69634,0.69608,0.69627,66300001.0
2005-08-24 02:34:00,0.69622,0.69631,0.69595,0.69609,126000001.0
2005-08-24 02:35:00,0.69595,0.69622,0.69575,0.69597,126400000.0
2005-08-24 02:36:00,0.69592,0.69629,0.69571,0.69615,86900001.0
2005-08-24 02:37:00,0.69578,0.69607,0.69572,0.69594,87200000.0
2005-08-24 02:38:00,0.69586,0.69606,0.69577,0.69596,102700001.0
2005-08-24 02:39:00,0.6959,0.6964,0.69584,0.69619,81999999.0
2005-08-24 02:40:00,0.69591,0.69636,0.69588,0.69615,119500001.0
2005-08-24 02:41:00,0.69596,0.69633,0.69583,0.69633,157800000.0
2005-08-24 02:42:00,0.6962,0.69649,0.6959,0.696,103900001.0
2005-08-24 02:43:00,0.69591,0.69639,0.69591,0.6962,70100000.0
2005-08-24 02:44:00,0.69591,0.69626,0.69575,0.69588,90000000.0
2005-08-24 02:45:00,0.69587,0.69587,0.69515,0.69536,81900000.0
2005-08-24 02:46:00,0.69539,0.69597,0.69532,0.69558,182900000.0
2005-08-24 02:47:00,0.69561,0.6962,0.69547,0.6961,95799999.0
2005-08-24 02:48:00,0.69604,0.69616,0.69575,0.69598,182300003.0
2005-08-24 02:49:00,0.69596,0.69601,0.69544,0.69598,75599999.0
2005-08-24 02:50:00,0.69601,0.69615,0.69575,0.69584,132699999.0
2005-08-24 02:51:00,0.69578,0.69596,0.69561,0.69564,185399999.0
2005-08-24 02:52:00,0.69596,0.69616,0.69593,0.69602,173300003.0
2005-08-24 02:53:00,0.69598,0.69623,0.69581,0.69586,155599998.0
2005-08-24 02:54:00,0.6959,0.69601,0.69566,0.69593,79800001.0
2005-08-24 02:55:00,0.69595,0.69631,0.69584,0.696,130199997.0
2005-08-24 02:56:00,0.69637,0.69646,0.69627,0.6963,118400001.0
2005-08-24 02:57:00,0.6963,0.69632,0.69603,0.69612,86400000.0
2005-08-24 02:58:00,0.69603,0.69662,0.69597,0.69629,132900002.0
2005-08-24 02:59:00,0.6962,0.69641,0.69613,0.69621,111400000.0
2005-08-24 03:00:00,0.69611,0.69642,0.69598,0.69613,145499998.0
2005-08-24 03:01:00,0.69635,0.69654,0.6962,0.69646,120399998.0
2005-08-24 03:02:00,0.69623,0.69665,0.6961,0.69657,63300001.0
2005-08-24 03:03:00,0.69641,0.69644,0.69609,0.69609,99499999.0
2005-08-24 03:04:00,0.69617,0.69629,0.69613,0.6962,197000000.0
2005-08-24 03:05:00,0.69627,0.6968,0.69622,0.6968,136500000.0
2005-08-24 03:06:00,0.69667,0.69667,0.69619,0.69623,189600000.0
2005-08-24 03:07:00,0.69647,0.69657,0.69614,0.69614,91099998.0
2005-08-24 03:08:00,0.69636,0.69678,0.69632,0.69642,146800001.0
2005-08-24 03:09:00,0.6964,0.69661,0.69624,0.69649,95600000.0
2005-08-24 03:10:00,0.69665,0.69678,0.69642,0.69654,72200000.0
2005-08-24 03:11:00,0.69656,0.69687,0.69656,0.69667,64600001.0
2005-08-24 03:12:00,0.69644,0.69664,0.69636,0.69664,117000000.0
2005-08-24 03:13:00,0.69658,0.69658,0.69638,0.69644,74900001.0
2005-08-24 03:14:00,0.69647,0.69671,0.69647,0.69671,77100000.0
2005-08-24 03:15:00,0.69678,0.69679,0.69656,0.6966,136000002.0
2005-08-24 03:16:00,0.69669,0.69669,0.69625,0.69625,108799997.0
2005-08-24 03:17:00,0.6963,0.69676,0.6963,0.69633,116100001.0
2005-08-24 03:18:00,0.69667,0.69701,0.69655,0.69701,122400002.0
2005-08-24 03:19:00,0.69663,0.69718,0.69655,0.69692,123800002.0
2005-08-24 03:20:00,0.69696,0.69705,0.69673,0.6968,110100002.0
2005-08-24 03:21:00,0.69663,0.69703,0.69662,0.69697,89099999.0
2005-08-24 03:22:00,0.69673,0.69683,0.69667,0.69671,95600002.0
2005-08-24 03:23:00,0.69666,0.69706,0.69665,0.69694,94500001.0
2005-08-24 03:24:00,0.69702,0.69702,0.69678,0.69688,155900001.0
2005-08-24 03:25:00,0.69681,0.69702,0.69649,0.69702,96400001.0
2005-08-24 03:26:00,0.69664,0.69674,0.69614,0.69645,160999997.0
2005-08-24 03:27:00,0.69674,0.69675,0.69636,0.69636,113299998.0
2005-08-24 03:28:00,0.69671,0.69671,0.69645,0.69645,113599998.0
2005-08-24 03:29:00,0.69656,0.69666,0.69638,0.69656,66500000.0
2005-08-24 03:30:00,0.69628,0.69677,0.69621,0.69677,93200000.0
2005-08-24 03:31:00,0.69657,0.69683,0.69622,0.69628,125599999.0
2005-08-24 03:32:00,0.6961,0.69684,0.69599,0.69676,134600001.0
2005-08-24 03:33:00,0.69698,0.69698,0.69654,0.69671,108500000.0
2005-08-24 03:34:00,0.69651,0.69655,0.6961,0.6961,98400000.0
2005-08-24 03:35:00,0.69672,0.69674,0.6962,0.69654,126599999.0
2005-08-24 03:36:00,0.69672,0.69672,0.69617,0.69617,137299998.0
2005-08-24 03:37:00,0.69626,0.69667,0.69626,0.69638,103300002.0
2005-08-24 03:38:00,0.69647,0.69658,0.69622,0.69641,95400000.0
2005-08-24 03:39:00,0.69647,0.6966,0.69603,0.69618,62000000.0
2005-08-24 03:40:00,0.69602,0.69655,0.69597,0.69636,142899999.0
2005-08-24 03:41:00,0.69639,0.69644,0.69632,0.69637,116200000.0
2005-08-24 03:42:00,0.69609,0.69652,0.69609,0.69652,204000002.0
2005-08-24 03:43:00,0.69644,0.69646,0.69607,0.69626,99600001.0
2005-08-24 03:44:00,0.69647,0.69661,0.69631,0.69637,97400000.0
2005-08-24 03:45:00,0.69638,0.69641,0.6961,0.69614,95899999.0
2005-08-24 03:46:00,0.69631,0.69634,0.69586,0.69632,118099998.0
2005-08-24 03:47:00,0.69624,0.69626,0.69576,0.69607,109099999.0
2005-08-24 03:48:00,0.69619,0.69648,0.69574,0.69611,108199999.0
2005-08-24 03:49:00,0.69594,0.69619,0.69583,0.69619,118499996.0
2005-08-24 03:50:00,0.6958,0.69605,0.69577,0.69586,105600000.0
2005-08-24 03:51:00,0.6957,0.69625,0.69565,0.69614,102300001.0
2005-08-24 03:52:00,0.69619,0.69619,0.6959,0.69607,97100000.0
2005-08-24 03:53:00,0.69594,0.69623,0.6959,0.69601,55899999.0
2005-08-24 03:54:00,0.69597,0.69629,0.69575,0.69629,165099999.0
2005-08-24 03:55:00,0.69624,0.69624,0.6959,0.69613,101699999.0
2005-08-24 03:56:00,0.69594,0.6963,0.69583,0.6963,96700000.0
2005-08-24 03:57:00,0.69627,0.69628,0.69583,0.69584,64199999.0
2005-08-24 03:58:00,0.69597,0.69615,0.69587,0.69608,177900000.0
2005-08-24 03:59:00,0.69616,0.69642,0.696,0.69602,78200000.0
2005-08-24 04:00:00,0.69612,0.69641,0.69594,0.69641,97100000.0
2005-08-24 04:01:00,0.69631,0.69652,0.69605,0.69646,76499999.0
2005-08-24 04:02:00,0.69632,0.69641,0.69609,0.69617,89800000.0
2005-08-24 04:03:00,0.69631,0.69648,0.69622,0.69642,133100001.0
2005-08-24 04:04:00,0.69638,0.69645,0.69615,0.69615,123100000.0
2005-08-24 04:05:00,0.69618,0.69644,0.69614,0.69639,155400000.0
2005-08-24 04:06:00,0.69642,0.69676,0.69633,0.69675,115000000.0
2005-08-24 04:07:00,0.69677,0.69692,0.69645,0.69665,90400000.0
2005-08-24 04:08:00,0.69665,0.69668,0.69639,0.69663,121200000.0
2005-08-24 04:09:00,0.69674,0.69678,0.69628,0.6964,140599999.0
2005-08-24 04:10:00,0.69662,0.69685,0.69638,0.69658,167300000.0
2005-08-24 04:11:00,0.69671,0.69671,0.69638,0.6966,75699999.0
2005-08-24 04:12:00,0.69671,0.69681,0.69655,0.69669,79600000.0
2005-08-24 04:13:00,0.6968,0.6968,0.69637,0.69646,107900000.0
2005-08-24 04:14:00,0.69641,0.69652,0.69624,0.69651,98999998.0
2005-08-24 04:15:00,0.69633,0.69663,0.69631,0.69645,114399998.0
2005-08-24 04:16:00,0.69645,0.69669,0.69638,0.69665,100400000.0
2005-08-24 04:17:00,0.69663,0.69703,0.69644,0.69649,161899997.0
2005-08-24 04:18:00,0.69638,0.69661,0.69626,0.69658,122300003.0
2005-08-24 04:19:00,0.69643,0.69669,0.69636,0.69664,116099999.0
2005-08-24 04:20:00,0.69648,0.69675,0.69642,0.69675,63300000.0
2005-08-24 04:21:00,0.69655,0.69664,0.69629,0.69629,123000000.0
2005-08-24 04:22:00,0.69623,0.69692,0.69623,0.69668,93300000.0
2005-08-24 04:23:00,0.69641,0.69656,0.69627,0.69639,83999999.0
2005-08-24 04:24:00,0.69629,0.69681,0.69629,0.69647,129600000.0
2005-08-24 04:25:00,0.69656,0.69664,0.69638,0.69648,63800000.0
2005-08-24 04:26:00,0.69631,0.69663,0.69622,0.69634,82300000.0
2005-08-24 04:27:00,0.69654,0.69661,0.6962,0.69636,85700000.0
2005-08-24 04:28:00,0.69657,0.69657,0.69628,0.69644,118000003.0
2005-08-24 04:29:00,0.6965,0.69655,0.69621,0.69645,118499999.0
2005-08-24 04:30:00,0.6965,0.6965,0.69612,0.69619,125299998.0
2005-08-24 04:31:00,0.69624,0.69642,0.69621,0.6963,192499998.0
2005-08-24 04:32:00,0.69634,0.69661,0.69634,0.69648,76199998.0
2005-08-24 04:33:00,0.6965,0.69659,0.69627,0.69627,144799999.0
2005-08-24 04:34:00,0.69633,0.69647,0.69626,0.69644,158400003.0
2005-08-24 04:35:00,0.6964,0.69674,0.6964,0.69667,127700000.0
2005-08-24 04:36:00,0.69662,0.69674,0.6964,0.6964,141599999.0
2005-08-24 04:37:00,0.69649,0.69664,0.69635,0.69653,135499999.0
2005-08-24 04:38:00,0.69648,0.69658,0.69643,0.69651,84300000.0
2005-08-24 04:39:00,0.69652,0.69661,0.69649,0.6966,100600002.0
2005-08-24 04:40:00,0.6967,0.69676,0.69653,0.69658,107500000.0
2005-08-24 04:41:00,0.69671,0.69674,0.69652,0.69652,44400000.0
2005-08-24 04:42:00,0.69644,0.69674,0.69643,0.69666,91400000.0
2005-08-24 04:43:00,0.69652,0.6967,0.69641,0.6966,84100001.0
2005-08-24 04:44:00,0.69655,0.69671,0.69644,0.69655,161300001.0
2005-08-24 04:45:00,0.69658,0.69681,0.69643,0.6965,119600000.0
2005-08-24 04:46:00,0.69665,0.69672,0.69633,0.69643,270800002.0
2005-08-24 04:47:00,0.6965,0.69682,0.6965,0.69666,83400000.0
2005-08-24 04:48:00,0.6965,0.69665,0.69649,0.69665,127699997.0
2005-08-24 04:49:00,0.69679,0.69679,0.69634,0.69648,149300000.0
2005-08-24 04:50:00,0.69659,0.69677,0.69629,0.69656,160200002.0
2005-08-24 04:51:00,0.6966,0.69684,0.69638,0.69661,90000000.0
2005-08-24 04:52:00,0.69623,0.69655,0.69604,0.69655,67700000.0
2005-08-24 04:53:00,0.69629,0.69673,0.69629,0.69647,108399998.0
2005-08-24 04:54:00,0.69654,0.6966,0.69624,0.69644,107199999.0
2005-08-24 04:55:00,0.69646,0.69657,0.69634,0.69652,113099998.0
2005-08-24 04:56:00,0.69662,0.69678,0.69626,0.6965,130400000.0
2005-08-24 04:57:00,0.69667,0.69679,0.69609,0.69667,115599999.0
2005-08-24 04:58:00,0.69644,0.69665,0.69643,0.69645,152200002.0
2005-08-24 04:59:00,0.69646,0.6969,0.69634,0.69646,159300000.0
2005-08-24 05:00:00,0.69646,0.6967,0.69646,0.6967,47600000.0
2005-08-24 05:01:00,0.69655,0.69669,0.69638,0.69669,115499999.0
2005-08-24 05:02:00,0.69657,0.69675,0.69636,0.69654,116599998.0
2005-08-24 05:03:00,0.69656,0.69693,0.69642,0.69642,126499999.0
2005-08-24 05:04:00,0.69697,0.69698,0.69644,0.69678,136600000.0
2005-08-24 05:05:00,0.69665,0.69695,0.69656,0.69669,73000000.0
2005-08-24 05:06:00,0.69697,0.69721,0.69661,0.69703,154099998.0
2005-08-24 05:07:00,0.697,0.69706,0.69692,0.69692,79400000.0
2005-08-24 05:08:00,0.6968,0.69715,0.6968,0.6971,126300001.0
2005-08-24 05:09:00,0.69717,0.69719,0.69691,0.6971,86799999.0
2005-08-24 05:10:00,0.69701,0.69718,0.69685,0.69694,106899999.0
2005-08-24 05:11:00,0.69714,0.69726,0.69711,0.69726,107700000.0
2005-08-24 05:12:00,0.69716,0.69727,0.69703,0.69703,135299999.0
2005-08-24 05:13:00,0.69697,0.69715,0.69694,0.69704,64400000.0
2005-08-24 05:14:00,0.69707,0.69743,0.69707,0.69723,141999999.0
2005-08-24 05:15:00,0.69701,0.69708,0.697,0.69708,60100001.0
2005-08-24 05:16:00,0.69715,0.69715,0.69699,0.6971,153000000.0
2005-08-24 05:17:00,0.69711,0.69734,0.69707,0.69712,82000001.0
2005-08-24 05:18:00,0.69724,0.69732,0.69699,0.69717,99500000.0
2005-08-24 05:19:00,0.69703,0.69729,0.6969,0.69724,75900000.0
2005-08-24 05:20:00,0.69729,0.69731,0.69698,0.6971,77600000.0
2005-08-24 05:21:00,0.6972,0.69727,0.69701,0.69715,139599999.0
2005-08-24 05:22:00,0.69713,0.69741,0.69696,0.697,63899999.0
2005-08-24 05:23:00,0.69698,0.69721,0.69689,0.69704,88200000.0
2005-08-24 05:24:00,0.69716,0.69718,0.697,0.6971,133100001.0
2005-08-24 05:25:00,0.697,0.69722,0.697,0.6972,121900002.0
2005-08-24 05:26:00,0.69712,0.69712,0.69676,0.69691,93800000.0
2005-08-24 05:27:00,0.69696,0.69716,0.69677,0.69687,65099999.0
2005-08-24 05:28:00,0.69704,0.69709,0.6968,0.69698,124100000.0
2005-08-24 05:29:00,0.69682,0.6971,0.69669,0.6971,83199999.0
2005-08-24 05:30:00,0.69702,0.6971,0.69676,0.69682,94299999.0
2005-08-24 05:31:00,0.69706,0.69707,0.69663,0.69677,93199999.0
2005-08-24 05:32:00,0.69692,0.69712,0.69692,0.69701,67600000.0
2005-08-24 05:33:00,0.69697,0.69698,0.69678,0.69698,117800000.0
2005-08-24 05:34:00,0.69684,0.69702,0.69674,0.69702,72800002.0
2005-08-24 05:35:00,0.69695,0.69705,0.69677,0.69703,125099999.0
2005-08-24 05:36:00,0.69693,0.69701,0.69669,0.69688,69700000.0
2005-08-24 05:37:00,0.69668,0.69692,0.6966,0.69688,125099999.0
2005-08-24 05:38:00,0.69681,0.69683,0.69646,0.69672,121600001.0
2005-08-24 05:39:00,0.6967,0.6968,0.69651,0.69662,94500000.0
2005-08-24 05:40:00,0.69658,0.69691,0.69646,0.69677,129400000.0
2005-08-24 05:41:00,0.69645,0.69681,0.69644,0.69656,86499999.0
2005-08-24 05:42:00,0.69676,0.69676,0.69653,0.69667,86200000.0
2005-08-24 05:43:00,0.69653,0.69692,0.69653,0.69668,114200000.0
2005-08-24 05:44:00,0.69677,0.69686,0.69671,0.69686,69300000.0
2005-08-24 05:45:00,0.69674,0.69701,0.69654,0.69697,129999999.0
2005-08-24 05:46:00,0.69664,0.69698,0.69656,0.69678,112199998.0
2005-08-24 05:47:00,0.69671,0.69705,0.69659,0.69704,114200000.0
2005-08-24 05:48:00,0.69671,0.69698,0.69662,0.69685,44900000.0
2005-08-24 05:49:00,0.69679,0.69689,0.69678,0.69686,45399999.0
2005-08-24 05:50:00,0.69688,0.69707,0.69676,0.69676,95500001.0
2005-08-24 05:51:00,0.69693,0.69699,0.69675,0.69681,129199998.0
2005-08-24 05:52:00,0.69691,0.69716,0.69689,0.69707,122800001.0
2005-08-24 05:53:00,0.69718,0.69735,0.69691,0.69702,87899999.0
2005-08-24 05:54:00,0.69701,0.69725,0.69686,0.69694,136100001.0
2005-08-24 05:55:00,0.69686,0.69718,0.69683,0.69714,95599999.0
2005-08-24 05:56:00,0.69714,0.69715,0.69675,0.69679,83700000.0
2005-08-24 05:57:00,0.69698,0.69726,0.69698,0.69708,52700000.0
2005-08-24 05:58:00,0.69694,0.69739,0.69688,0.69729,118400001.0
2005-08-24 05:59:00,0.69735,0.69756,0.69709,0.69716,88899998.0
2005-08-24 06:00:00,0.69712,0.6972,0.69687,0.69712,109200001.0
2005-08-24 06:01:00,0.69693,0.69715,0.69677,0.69696,61200001.0
2005-08-24 06:02:00,0.69699,0.69717,0.69686,0.69708,108700002.0
2005-08-24 06:03:00,0.69712,0.69714,0.69661,0.69702,138400000.0
2005-08-24 06:04:00,0.69699,0.69705,0.69663,0.69666,102100000.0
2005-08-24 06:05:00,0.69676,0.69715,0.69671,0.69715,130300001.0
2005-08-24 06:06:00,0.69687,0.69687,0.6965,0.6965,92200001.0
2005-08-24 06:07:00,0.69644,0.69683,0.69634,0.69656,72200000.0
2005-08-24 06:08:00,0.69672,0.69696,0.69642,0.69642,138000000.0
2005-08-24 06:09:00,0.69676,0.69698,0.69651,0.69698,149800000.0
2005-08-24 06:10:00,0.69667,0.69718,0.69645,0.69718,139899998.0
2005-08-24 06:11:00,0.69702,0.69704,0.69666,0.69686,128300002.0
2005-08-24 06:12:00,0.69684,0.69706,0.69662,0.69662,71200000.0
2005-08-24 06:13:00,0.69672,0.69718,0.69669,0.69717,85399999.0
2005-08-24 06:14:00,0.69695,0.69703,0.69675,0.69675,149199998.0
2005-08-24 06:15:00,0.69683,0.69704,0.69678,0.69696,117500000.0
2005-08-24 06:16:00,0.69702,0.69702,0.69681,0.6969,79200000.0
2005-08-24 06:17:00,0.69717,0.69717,0.69646,0.69668,151900001.0
2005-08-24 06:18:00,0.69624,0.69667,0.69609,0.69648,162300000.0
2005-08-24 06:19:00,0.6962,0.69653,0.69583,0.69583,105299999.0
2005-08-24 06:20:00,0.69596,0.69616,0.69581,0.69603,67200000.0
2005-08-24 06:21:00,0.69605,0.69625,0.69596,0.69616,62100000.0
2005-08-24 06:22:00,0.69622,0.69635,0.69599,0.69615,130299997.0
2005-08-24 06:23:00,0.69611,0.69655,0.69583,0.6962,100400001.0
2005-08-24 06:24:00,0.69603,0.69623,0.69587,0.6961,103800001.0
2005-08-24 06:25:00,0.69615,0.69619,0.69579,0.69606,136299999.0
2005-08-24 06:26:00,0.69602,0.69619,0.69574,0.69591,106800000.0
2005-08-24 06:27:00,0.69591,0.69641,0.69582,0.69607,183900000.0
2005-08-24 06:28:00,0.69597,0.69611,0.69571,0.69591,88500001.0
2005-08-24 06:29:00,0.69603,0.69621,0.69595,0.69598,92900002.0
2005-08-24 06:30:00,0.69596,0.69628,0.69596,0.6962,62300001.0
2005-08-24 06:31:00,0.69604,0.69614,0.69586,0.69599,166100004.0
2005-08-24 06:32:00,0.69622,0.69622,0.6957,0.69572,161999999.0
2005-08-24 06:33:00,0.69556,0.69585,0.69551,0.69568,108700001.0
2005-08-24 06:34:00,0.6955,0.69575,0.69534,0.69568,75700000.0
2005-08-24 06:35:00,0.69557,0.69567,0.69534,0.69538,117500001.0
2005-08-24 06:36:00,0.69513,0.69565,0.69513,0.69553,108000000.0
2005-08-24 06:37:00,0.69574,0.69577,0.69502,0.69505,125499999.0
2005-08-24 06:38:00,0.6952,0.69547,0.69517,0.69539,108800000.0
2005-08-24 06:39:00,0.69534,0.6956,0.69521,0.69549,126700000.0
2005-08-24 06:40:00,0.69551,0.69562,0.69508,0.69508,93300001.0
2005-08-24 06:41:00,0.69521,0.69549,0.6951,0.69549,88599999.0
2005-08-24 06:42:00,0.6957,0.69593,0.69535,0.69559,106600000.0
2005-08-24 06:43:00,0.69543,0.6958,0.69535,0.69562,69000000.0
2005-08-24 06:44:00,0.69552,0.69577,0.69511,0.69548,131199999.0
2005-08-24 06:45:00,0.69547,0.69557,0.69526,0.6954,87499999.0
2005-08-24 06:46:00,0.69508,0.69531,0.69492,0.69497,150400001.0
2005-08-24 06:47:00,0.69472,0.69553,0.69468,0.69517,106999998.0
2005-08-24 06:48:00,0.69518,0.69532,0.69505,0.6952,78600000.0
2005-08-24 06:49:00,0.69526,0.69544,0.69508,0.6952,94900000.0
2005-08-24 06:50:00,0.69526,0.69549,0.6951,0.69546,91300002.0
2005-08-24 06:51:00,0.69556,0.69559,0.69529,0.69552,112500002.0
2005-08-24 06:52:00,0.69523,0.69548,0.69506,0.69519,179799999.0
2005-08-24 06:53:00,0.69513,0.69558,0.69507,0.69546,125900002.0
2005-08-24 06:54:00,0.69525,0.69534,0.69511,0.69534,66900000.0
2005-08-24 06:55:00,0.69535,0.69547,0.69528,0.69539,71899999.0
2005-08-24 06:56:00,0.69529,0.69565,0.69519,0.69565,113999999.0
2005-08-24 06:57:00,0.69563,0.69563,0.69518,0.69538,113599998.0
2005-08-24 06:58:00,0.69521,0.69541,0.6952,0.69527,133999999.0
2005-08-24 06:59:00,0.69526,0.69546,0.69517,0.69544,107900000.0
2005-08-24 07:00:00,0.69545,0.69545,0.69504,0.69529,57900000.0
2005-08-24 07:01:00,0.69546,0.69551,0.69527,0.69551,76400001.0
2005-08-24 07:02:00,0.69537,0.69543,0.69522,0.69539,105999999.0
2005-08-24 07:03:00,0.69527,0.69529,0.69501,0.69514,132400001.0
2005-08-24 07:04:00,0.69491,0.69528,0.69491,0.69501,132800000.0
2005-08-24 07:05:00,0.69508,0.69527,0.69488,0.6952,127199999.0
2005-08-24 07:06:00,0.69509,0.69533,0.69494,0.69508,134499999.0
2005-08-24 07:07:00,0.69534,0.69534,0.69497,0.69518,153299998.0
2005-08-24 07:08:00,0.69513,0.69527,0.69479,0.69505,63699999.0
2005-08-24 07:09:00,0.69495,0.69519,0.69494,0.69509,112799999.0
2005-08-24 07:10:00,0.695,0.69509,0.6949,0.69507,106200001.0
2005-08-24 07:11:00,0.69473,0.69508,0.69473,0.69508,50900001.0
2005-08-24 07:12:00,0.69514,0.69527,0.69502,0.6951,165900001.0
2005-08-24 07:13:00,0.6952,0.6953,0.69498,0.69515,89399999.0
2005-08-24 07:14:00,0.69516,0.69524,0.69497,0.6951,119400000.0
2005-08-24 07:15:00,0.69506,0.6951,0.69492,0.69506,95000001.0
2005-08-24 07:16:00,0.69518,0.69518,0.69481,0.69502,152900001.0
2005-08-24 07:17:00,0.69512,0.69527,0.69501,0.69514,137000002.0
2005-08-24 07:18:00,0.69507,0.69514,0.6947,0.69507,147799999.0
2005-08-24 07:19:00,0.69477,0.69484,0.69425,0.69463,179399996.0
2005-08-24 07:20:00,0.69482,0.69482,0.69384,0.69392,92399999.0
2005-08-24 07:21:00,0.69404,0.69404,0.69331,0.69359,89400000.0
2005-08-24 07:22:00,0.69402,0.69432,0.69388,0.69432,65800000.0
2005-08-24 07:23:00,0.69396,0.69471,0.69378,0.69471,96199998.0
2005-08-24 07:24:00,0.69445,0.69449,0.69404,0.6944,118600000.0
2005-08-24 07:25:00,0.69421,0.69445,0.69407,0.69417,77700000.0
2005-08-24 07:26:00,0.69406,0.69453,0.69406,0.69443,85199999.0
2005-08-24 07:27:00,0.69452,0.69458,0.69414,0.69433,131000000.0
2005-08-24 07:28:00,0.69436,0.69459,0.69423,0.69445,166500000.0
2005-08-24 07:29:00,0.69425,0.69471,0.69407,0.6942,162100001.0
2005-08-24 07:30:00,0.6943,0.69442,0.69408,0.69441,145699999.0
2005-08-24 07:31:00,0.69437,0.69451,0.69423,0.69451,120700000.0
2005-08-24 07:32:00,0.69446,0.69446,0.69414,0.69424,176100000.0
2005-08-24 07:33:00,0.69421,0.69439,0.6941,0.69431,146600000.0
2005-08-24 07:34:00,0.69406,0.69445,0.69406,0.69423,109399998.0
2005-08-24 07:35:00,0.69431,0.69452,0.69423,0.69438,82499999.0
2005-08-24 07:36:00,0.69426,0.69458,0.69423,0.69445,159500000.0
2005-08-24 07:37:00,0.69458,0.69458,0.69421,0.6943,171499999.0
2005-08-24 07:38:00,0.69438,0.69441,0.69403,0.69419,175100001.0
2005-08-24 07:39:00,0.69435,0.69445,0.694,0.694,72499999.0
2005-08-24 07:40:00,0.69427,0.69428,0.69372,0.69372,150199998.0
2005-08-24 07:41:00,0.69373,0.69428,0.69369,0.69411,101599999.0
2005-08-24 07:42:00,0.69384,0.69407,0.69379,0.69399,78400001.0
2005-08-24 07:43:00,0.69398,0.6942,0.69368,0.69372,130399999.0
2005-08-24 07:44:00,0.69383,0.69459,0.69372,0.69442,115400000.0
2005-08-24 07:45:00,0.69435,0.69443,0.69414,0.69434,193400001.0
2005-08-24 07:46:00,0.694,0.6945,0.69396,0.69424,98700000.0
2005-08-24 07:47:00,0.69419,0.69445,0.69409,0.69425,87099999.0
2005-08-24 07:48:00,0.69426,0.69428,0.69405,0.69417,85200000.0
2005-08-24 07:49:00,0.69434,0.69442,0.69402,0.69433,121700000.0
2005-08-24 07:50:00,0.69419,0.69463,0.69414,0.69453,49500000.0
2005-08-24 07:51:00,0.6944,0.69464,0.69406,0.69428,168900001.0
2005-08-24 07:52:00,0.69432,0.69455,0.69407,0.69442,89500000.0
2005-08-24 07:53:00,0.69429,0.69454,0.69415,0.69443,120000001.0
2005-08-24 07:54:00,0.69406,0.69459,0.69406,0.69454,96900000.0
2005-08-24 07:55:00,0.69454,0.69463,0.69384,0.69427,140500001.0
2005-08-24 07:56:00,0.69454,0.69454,0.69438,0.69445,87800000.0
2005-08-24 07:57:00,0.69465,0.69471,0.69407,0.69467,140700000.0
2005-08-24 07:58:00,0.69451,0.69487,0.69451,0.69462,150999998.0
2005-08-24 07:59:00,0.6947,0.69477,0.69449,0.69453,171399998.0
2005-08-24 08:00:00,0.6945,0.69521,0.69449,0.69493,111600000.0
2005-08-24 08:01:00,0.69514,0.69514,0.69471,0.69471,102900000.0
2005-08-24 08:02:00,0.69497,0.6951,0.69468,0.69472,125599999.0
2005-08-24 08:03:00,0.69492,0.6951,0.69486,0.69497,83400001.0
2005-08-24 08:04:00,0.69515,0.6952,0.69476,0.69516,124800002.0
2005-08-24 08:05:00,0.69469,0.69516,0.69469,0.69482,105899999.0
2005-08-24 08:06:00,0.69477,0.69497,0.69448,0.69482,133900001.0
2005-08-24 08:07:00,0.69482,0.69498,0.69475,0.69492,126900000.0
2005-08-24 08:08:00,0.69491,0.69508,0.69474,0.69491,113500000.0
2005-08-24 08:09:00,0.69505,0.69532,0.69487,0.69514,127200000.0
2005-08-24 08:10:00,0.69495,0.69526,0.69487,0.69526,84899998.0
2005-08-24 08:11:00,0.69523,0.69523,0.69464,0.69515,137800001.0
2005-08-24 08:12:00,0.69512,0.69527,0.69497,0.69513,112000000.0
2005-08-24 08:13:00,0.69506,0.69519,0.69501,0.69514,93900001.0
2005-08-24 08:14:00,0.69489,0.69527,0.69481,0.69505,112099999.0
2005-08-24 08:15:00,0.69494,0.69522,0.69482,0.69515,95800001.0
2005-08-24 08:16:00,0.695,0.6954,0.69495,0.69524,114900002.0
2005-08-24 08:17:00,0.69513,0.69526,0.69495,0.69515,47900000.0
2005-08-24 08:18:00,0.69522,0.69539,0.69505,0.69538,108599999.0
2005-08-24 08:19:00,0.6954,0.6954,0.69488,0.6951,104499999.0
2005-08-24 08:20:00,0.69527,0.69527,0.69513,0.69519,167699998.0
2005-08-24 08:21:00,0.69503,0.69536,0.69503,0.6952,118899998.0
2005-08-24 08:22:00,0.69518,0.6954,0.69511,0.69525,74600000.0
2005-08-24 08:23:00,0.6953,0.69535,0.69517,0.6953,106299999.0
2005-08-24 08:24:00,0.69526,0.69534,0.6951,0.69522,78100000.0
2005-08-24 08:25:00,0.69527,0.6953,0.69485,0.6951,149399998.0
2005-08-24 08:26:00,0.69531,0.69542,0.69524,0.69534,86200001.0
2005-08-24 08:27:00,0.69516,0.69538,0.69497,0.69538,74099999.0
2005-08-24 08:28:00,0.69518,0.69535,0.69498,0.69526,97099999.0
2005-08-24 08:29:00,0.6953,0.69543,0.69524,0.69524,143500002.0
2005-08-24 08:30:00,0.6952,0.69528,0.6949,0.6949,157300002.0
2005-08-24 08:31:00,0.69506,0.6952,0.69484,0.69516,99200000.0
2005-08-24 08:32:00,0.69507,0.69522,0.69482,0.69507,38600000.0
2005-08-24 08:33:00,0.69488,0.69508,0.69473,0.69487,118699999.0
2005-08-24 08:34:00,0.69483,0.69506,0.69462,0.69462,128299999.0
2005-08-24 08:35:00,0.6944,0.69481,0.69436,0.6948,56600000.0
2005-08-24 08:36:00,0.6945,0.69466,0.69442,0.69442,70900001.0
2005-08-24 08:37:00,0.69474,0.69474,0.69429,0.69447,72600000.0
2005-08-24 08:38:00,0.69461,0.69461,0.69422,0.69451,106599999.0
2005-08-24 08:39:00,0.69472,0.69485,0.69432,0.69439,121000000.0
2005-08-24 08:40:00,0.69447,0.69447,0.69391,0.69403,97100000.0
2005-08-24 08:41:00,0.69406,0.6942,0.69397,0.69409,117599997.0
2005-08-24 08:42:00,0.69388,0.69407,0.6936,0.6936,72200000.0
2005-08-24 08:43:00,0.69356,0.69403,0.69348,0.69373,170599999.0
2005-08-24 08:44:00,0.69389,0.69404,0.69361,0.69373,99699998.0
2005-08-24 08:45:00,0.69405,0.69417,0.69379,0.69401,97100000.0
2005-08-24 08:46:00,0.69426,0.6943,0.69397,0.6943,79400000.0
2005-08-24 08:47:00,0.69432,0.69461,0.69412,0.69461,70299999.0
2005-08-24 08:48:00,0.6946,0.69472,0.69428,0.69464,97799999.0
2005-08-24 08:49:00,0.69462,0.69462,0.69443,0.69449,42700000.0
2005-08-24 08:50:00,0.69453,0.6947,0.6943,0.69456,149200001.0
2005-08-24 08:51:00,0.69468,0.69468,0.6945,0.6945,131200000.0
2005-08-24 08:52:00,0.69466,0.69466,0.69437,0.69462,82099999.0
2005-08-24 08:53:00,0.69464,0.69471,0.69449,0.69453,76600000.0
2005-08-24 08:54:00,0.6945,0.69502,0.6945,0.69465,140399997.0
2005-08-24 08:55:00,0.69477,0.6949,0.69446,0.6949,137900001.0
2005-08-24 08:56:00,0.69476,0.69487,0.69433,0.69485,87300000.0
2005-08-24 08:57:00,0.69469,0.69512,0.69469,0.6949,107899999.0
2005-08-24 08:58:00,0.69494,0.69507,0.69478,0.69507,107600002.0
2005-08-24 08:59:00,0.69508,0.69508,0.69479,0.69501,117199998.0
2005-08-24 09:00:00,0.69489,0.69499,0.69473,0.69499,69200000.0
2005-08-24 09:01:00,0.69484,0.69492,0.6948,0.69492,36400000.0
2005-08-24 09:02:00,0.69491,0.69497,0.69479,0.69494,106000001.0
2005-08-24 09:03:00,0.69468,0.69496,0.69448,0.69481,130500000.0
2005-08-24 09:04:00,0.69456,0.69505,0.69432,0.69493,79500000.0
2005-08-24 09:05:00,0.69485,0.69529,0.69465,0.69516,85500001.0
2005-08-24 09:06:00,0.69519,0.69539,0.69475,0.69505,128399998.0
2005-08-24 09:07:00,0.6947,0.69487,0.69449,0.69466,114000000.0
2005-08-24 09:08:00,0.69446,0.6947,0.69441,0.69453,129400001.0
2005-08-24 09:09:00,0.69447,0.69456,0.69439,0.69448,125000002.0
2005-08-24 09:10:00,0.69457,0.69464,0.69424,0.69431,159200000.0
2005-08-24 09:11:00,0.69435,0.69435,0.69415,0.69415,122500002.0
2005-08-24 09:12:00,0.69409,0.69462,0.69397,0.69462,66100000.0
2005-08-24 09:13:00,0.69429,0.69441,0.69397,0.69417,67399999.0
2005-08-24 09:14:00,0.69406,0.69454,0.69406,0.69442,76600000.0
2005-08-24 09:15:00,0.69462,0.69464,0.69421,0.69436,117300000.0
2005-08-24 09:16:00,0.69439,0.69456,0.69423,0.69449,43800000.0
2005-08-24 09:17:00,0.69447,0.69462,0.69433,0.69442,187700001.0
2005-08-24 09:18:00,0.69447,0.69482,0.69447,0.69449,120300000.0
2005-08-24 09:19:00,0.69464,0.69468,0.69407,0.69436,173099998.0
2005-08-24 09:20:00,0.69449,0.69462,0.69419,0.69447,116200000.0
2005-08-24 09:21:00,0.69409,0.69486,0.69409,0.69444,85600000.0
2005-08-24 09:22:00,0.69455,0.69464,0.69423,0.69451,94000000.0
2005-08-24 09:23:00,0.6946,0.6947,0.69422,0.69449,99200000.0
2005-08-24 09:24:00,0.69434,0.69482,0.69434,0.69472,82499999.0
2005-08-24 09:25:00,0.69448,0.69498,0.69436,0.69472,135699999.0
2005-08-24 09:26:00,0.69471,0.69476,0.6941,0.69424,130600001.0
2005-08-24 09:27:00,0.69423,0.69455,0.69415,0.6944,91300000.0
2005-08-24 09:28:00,0.69441,0.69448,0.69432,0.69437,80999999.0
2005-08-24 09:29:00,0.69437,0.69486,0.69431,0.69483,75899999.0
2005-08-24 09:30:00,0.69449,0.69476,0.6942,0.69464,55500000.0
2005-08-24 09:31:00,0.69452,0.69468,0.69426,0.69459,102300000.0
2005-08-24 09:32:00,0.69457,0.69467,0.69441,0.69465,143600000.0
2005-08-24 09:33:00,0.6948,0.69498,0.69452,0.69463,121300001.0
2005-08-24 09:34:00,0.6947,0.6949,0.69453,0.69458,113200000.0
2005-08-24 09:35:00,0.6947,0.69475,0.69441,0.69467,102899998.0
2005-08-24 09:36:00,0.69462,0.69465,0.6944,0.69465,126900001.0
2005-08-24 09:37:00,0.69468,0.69468,0.69439,0.69452,87499999.0
2005-08-24 09:38:00,0.6945,0.69464,0.6943,0.69452,76100000.0
2005-08-24 09:39:00,0.69458,0.69464,0.69406,0.69428,116300001.0
2005-08-24 09:40:00,0.69431,0.69446,0.694,0.69442,133100001.0
2005-08-24 09:41:00,0.69448,0.6946,0.69411,0.69443,151900000.0
2005-08-24 09:42:00,0.69447,0.69457,0.69413,0.69439,127600002.0
2005-08-24 09:43:00,0.69435,0.69454,0.69386,0.69394,101299999.0
2005-08-24 09:44:00,0.69423,0.69437,0.694,0.69423,105699999.0
2005-08-24 09:45:00,0.69401,0.69408,0.69386,0.69406,93800001.0
2005-08-24 09:46:00,0.69382,0.69416,0.6937,0.69404,116999998.0
2005-08-24 09:47:00,0.69414,0.69424,0.69392,0.69402,110599998.0
2005-08-24 09:48:00,0.69403,0.69442,0.69391,0.69423,94199999.0
2005-08-24 09:49:00,0.69408,0.69455,0.69408,0.69452,101000000.0
2005-08-24 09:50:00,0.69455,0.69455,0.69416,0.69425,67900001.0
2005-08-24 09:51:00,0.6944,0.6945,0.69428,0.69442,76799999.0
2005-08-24 09:52:00,0.69442,0.69455,0.6943,0.69441,95299999.0
2005-08-24 09:53:00,0.69449,0.69452,0.69392,0.6942,132099997.0
2005-08-24 09:54:00,0.6942,0.69433,0.6939,0.69433,86000000.0
2005-08-24 09:55:00,0.69409,0.69424,0.69395,0.69424,102499999.0
2005-08-24 09:56:00,0.69418,0.69434,0.69402,0.69433,94200000.0
2005-08-24 09:57:00,0.69455,0.69455,0.69422,0.69442,138099998.0
2005-08-24 09:58:00,0.69446,0.69474,0.6944,0.69445,105499998.0
2005-08-24 09:59:00,0.69435,0.69469,0.69435,0.6945,152199999.0
2005-08-24 10:00:00,0.69477,0.69477,0.69437,0.69461,89299999.0
2005-08-24 10:01:00,0.69461,0.69485,0.69445,0.69457,113999999.0
2005-08-24 10:02:00,0.69451,0.69495,0.69436,0.69493,157999998.0
2005-08-24 10:03:00,0.69517,0.69526,0.69488,0.69526,135899999.0
2005-08-24 10:04:00,0.69496,0.69531,0.69483,0.69512,53200000.0
2005-08-24 10:05:00,0.69511,0.69535,0.69485,0.69485,92900000.0
2005-08-24 10:06:00,0.69527,0.69539,0.69487,0.69504,128900000.0
2005-08-24 10:07:00,0.69516,0.69525,0.69484,0.69525,107599998.0
2005-08-24 10:08:00,0.69537,0.69549,0.69482,0.69512,98500000.0
2005-08-24 10:09:00,0.69491,0.69533,0.69487,0.69527,112299999.0
2005-08-24 10:10:00,0.69528,0.6953,0.69506,0.6951,109300000.0
2005-08-24 10:11:00,0.69503,0.69527,0.69503,0.69515,88799999.0
2005-08-24 10:12:00,0.69526,0.69528,0.69497,0.6951,77799999.0
2005-08-24 10:13:00,0.69511,0.69525,0.69496,0.69525,84800000.0
2005-08-24 10:14:00,0.6951,0.69518,0.69487,0.69508,86200000.0
2005-08-24 10:15:00,0.69469,0.69552,0.69469,0.6954,137799999.0
2005-08-24 10:16:00,0.69541,0.6958,0.69523,0.69555,128500000.0
2005-08-24 10:17:00,0.69549,0.69556,0.69536,0.69553,88499998.0
2005-08-24 10:18:00,0.69558,0.69563,0.69519,0.69546,151699997.0
2005-08-24 10:19:00,0.69547,0.69558,0.69522,0.69522,76200000.0
2005-08-24 10:20:00,0.69534,0.69538,0.69489,0.69501,133399998.0
2005-08-24 10:21:00,0.69538,0.6955,0.69525,0.6955,101000002.0
2005-08-24 10:22:00,0.6952,0.6956,0.69515,0.6956,78300001.0
2005-08-24 10:23:00,0.69549,0.69549,0.69505,0.69519,116200000.0
2005-08-24 10:24:00,0.6952,0.69542,0.69517,0.69542,170500002.0
2005-08-24 10:25:00,0.69538,0.69538,0.69512,0.69521,87000000.0
2005-08-24 10:26:00,0.69513,0.69553,0.69513,0.69545,119000000.0
2005-08-24 10:27:00,0.6955,0.69568,0.69534,0.69536,77300000.0
2005-08-24 10:28:00,0.69535,0.69543,0.69521,0.69533,124700002.0
2005-08-24 10:29:00,0.6954,0.6955,0.69539,0.69541,95599998.0
2005-08-24 10:30:00,0.69536,0.69546,0.69516,0.6954,91500002.0
2005-08-24 10:31:00,0.69527,0.6958,0.69527,0.69558,129099998.0
2005-08-24 10:32:00,0.69556,0.69562,0.69507,0.69526,119800001.0
2005-08-24 10:33:00,0.69539,0.69543,0.69492,0.69492,56500000.0
2005-08-24 10:34:00,0.69496,0.69535,0.69496,0.69535,93899999.0
2005-08-24 10:35:00,0.69513,0.69522,0.69495,0.69506,125499998.0
2005-08-24 10:36:00,0.69524,0.69532,0.69513,0.69516,72199999.0
2005-08-24 10:37:00,0.69508,0.6956,0.695,0.6956,114200000.0
2005-08-24 10:38:00,0.69554,0.69554,0.69512,0.69516,138300001.0
2005-08-24 10:39:00,0.69565,0.69565,0.69519,0.69551,107800000.0
2005-08-24 10:40:00,0.69545,0.69573,0.69519,0.69548,132200000.0
2005-08-24 10:41:00,0.69544,0.69557,0.69517,0.69517,102400000.0
2005-08-24 10:42:00,0.69523,0.69552,0.69505,0.69534,78800000.0
2005-08-24 10:43:00,0.69513,0.69535,0.69496,0.69524,113000000.0
2005-08-24 10:44:00,0.69532,0.69533,0.69501,0.69511,107799998.0
2005-08-24 10:45:00,0.695,0.69517,0.69478,0.69501,156699999.0
2005-08-24 10:46:00,0.69502,0.69515,0.69465,0.69489,95900000.0
2005-08-24 10:47:00,0.69473,0.69499,0.69452,0.69465,116999999.0
2005-08-24 10:48:00,0.69448,0.69489,0.69432,0.69448,85800000.0
2005-08-24 10:49:00,0.69432,0.69485,0.69418,0.69485,211300000.0
2005-08-24 10:50:00,0.69482,0.69489,0.69419,0.69419,132199999.0
2005-08-24 10:51:00,0.69439,0.69549,0.69439,0.69549,62800000.0
2005-08-24 10:52:00,0.69542,0.69545,0.69496,0.69533,168500000.0
2005-08-24 10:53:00,0.69526,0.69541,0.6951,0.6953,72900000.0
2005-08-24 10:54:00,0.69526,0.69547,0.69505,0.69547,154200000.0
2005-08-24 10:55:00,0.69521,0.69536,0.69505,0.69515,100300000.0
2005-08-24 10:56:00,0.6953,0.69544,0.69512,0.69542,70099999.0
2005-08-24 10:57:00,0.69542,0.69548,0.69522,0.69527,74200001.0
2005-08-24 10:58:00,0.69534,0.69534,0.69506,0.69506,129800000.0
2005-08-24 10:59:00,0.6951,0.69541,0.69504,0.69537,84200000.0
2005-08-24 11:00:00,0.69524,0.69536,0.69497,0.69525,137299999.0
2005-08-24 11:01:00,0.69516,0.6955,0.69456,0.6955,134600001.0
2005-08-24 11:02:00,0.69563,0.69563,0.69516,0.69546,139500001.0
2005-08-24 11:03:00,0.69547,0.69563,0.6951,0.69532,175699997.0
2005-08-24 11:04:00,0.69533,0.69543,0.69501,0.69514,94900000.0
2005-08-24 11:05:00,0.6954,0.6954,0.69514,0.69514,135799997.0
2005-08-24 11:06:00,0.69502,0.69533,0.69498,0.69525,106800000.0
2005-08-24 11:07:00,0.6953,0.69539,0.69519,0.69528,80100000.0
2005-08-24 11:08:00,0.69516,0.69538,0.6951,0.69534,113399999.0
2005-08-24 11:09:00,0.69526,0.69544,0.69516,0.69539,98600000.0
2005-08-24 11:10:00,0.69548,0.69548,0.69504,0.69526,68400000.0
2005-08-24 11:11:00,0.69526,0.69526,0.69503,0.69521,98100000.0
2005-08-24 11:12:00,0.69513,0.69521,0.69494,0.69509,111300001.0
2005-08-24 11:13:00,0.69504,0.69524,0.69478,0.695,141299999.0
2005-08-24 11:14:00,0.69496,0.69502,0.69479,0.69502,157999998.0
2005-08-24 11:15:00,0.69512,0.69512,0.69503,0.69505,107299998.0
2005-08-24 11:16:00,0.69501,0.69506,0.69467,0.69495,139300000.0
2005-08-24 11:17:00,0.69486,0.69546,0.69484,0.69546,132000002.0
2005-08-24 11:18:00,0.69536,0.69544,0.69519,0.69544,252300002.0
2005-08-24 11:19:00,0.6953,0.69558,0.69493,0.69535,144700001.0
2005-08-24 11:20:00,0.69541,0.69547,0.6953,0.69542,82800000.0
2005-08-24 11:21:00,0.69546,0.69584,0.69531,0.69536,72599999.0
2005-08-24 11:22:00,0.69505,0.69583,0.69501,0.69583,119000001.0
2005-08-24 11:23:00,0.69568,0.69568,0.69529,0.69545,80900000.0
2005-08-24 11:24:00,0.69543,0.69554,0.69534,0.69549,123700000.0
2005-08-24 11:25:00,0.69553,0.69566,0.69522,0.69566,76800001.0
2005-08-24 11:26:00,0.69555,0.69564,0.69548,0.69548,90199999.0
2005-08-24 11:27:00,0.69528,0.69564,0.69526,0.69553,88899999.0
2005-08-24 11:28:00,0.69569,0.69572,0.69535,0.69544,99699999.0
2005-08-24 11:29:00,0.6957,0.69573,0.69505,0.69505,93600000.0
2005-08-24 11:30:00,0.69516,0.69558,0.69516,0.69552,60300000.0
2005-08-24 11:31:00,0.69552,0.69586,0.69543,0.69561,122999999.0
2005-08-24 11:32:00,0.69587,0.69607,0.69558,0.69567,130899999.0
2005-08-24 11:33:00,0.69584,0.69586,0.69553,0.69566,124200001.0
2005-08-24 11:34:00,0.69563,0.69564,0.69546,0.69559,126499998.0
2005-08-24 11:35:00,0.69567,0.69576,0.69542,0.69566,115999999.0
2005-08-24 11:36:00,0.69554,0.69579,0.69541,0.69578,100299999.0
2005-08-24 11:37:00,0.69577,0.69582,0.69542,0.69556,124700000.0
2005-08-24 11:38:00,0.69574,0.69579,0.69542,0.69579,135300000.0
2005-08-24 11:39:00,0.69547,0.69557,0.69511,0.69511,137600002.0
2005-08-24 11:40:00,0.69577,0.69592,0.69535,0.69563,181200001.0
2005-08-24 11:41:00,0.69573,0.69605,0.69573,0.69587,115400001.0
2005-08-24 11:42:00,0.69586,0.69598,0.69583,0.69595,105099999.0
2005-08-24 11:43:00,0.69598,0.69606,0.69586,0.69588,221699998.0
2005-08-24 11:44:00,0.69593,0.69614,0.69577,0.69587,143599996.0
2005-08-24 11:45:00,0.69601,0.69601,0.69555,0.69558,92399999.0
2005-08-24 11:46:00,0.69555,0.69588,0.69536,0.69588,49100000.0
2005-08-24 11:47:00,0.69611,0.69611,0.69539,0.69539,138899998.0
2005-08-24 11:48:00,0.69565,0.69594,0.69554,0.69594,97400000.0
2005-08-24 11:49:00,0.6961,0.69622,0.69574,0.69622,181600002.0
2005-08-24 11:50:00,0.69578,0.69618,0.69565,0.69594,97599999.0
2005-08-24 11:51:00,0.69602,0.69626,0.69578,0.69578,82899999.0
2005-08-24 11:52:00,0.69578,0.69583,0.69554,0.69558,211899999.0
2005-08-24 11:53:00,0.69561,0.69585,0.69561,0.69574,72300000.0
2005-08-24 11:54:00,0.69565,0.6958,0.6955,0.69571,91599999.0
2005-08-24 11:55:00,0.69564,0.69583,0.69548,0.69566,104900000.0
2005-08-24 11:56:00,0.69575,0.69581,0.6954,0.69567,117199999.0
2005-08-24 11:57:00,0.69563,0.69579,0.69551,0.6957,165599997.0
2005-08-24 11:58:00,0.69552,0.69578,0.69546,0.69576,125999998.0
2005-08-24 11:59:00,0.6957,0.69615,0.69564,0.69599,113900001.0
2005-08-24 12:00:00,0.69595,0.69607,0.69556,0.6957,101000002.0
2005-08-24 12:01:00,0.69583,0.69614,0.69542,0.69589,192200000.0
2005-08-24 12:02:00,0.69578,0.696,0.69567,0.69584,124499998.0
2005-08-24 12:03:00,0.69586,0.69586,0.69535,0.69545,76600000.0
2005-08-24 12:04:00,0.69555,0.69558,0.69524,0.69537,94599998.0
2005-08-24 12:05:00,0.69555,0.69574,0.69538,0.69562,104200000.0
2005-08-24 12:06:00,0.69564,0.69595,0.69553,0.6957,260500003.0
2005-08-24 12:07:00,0.69551,0.69594,0.69542,0.69559,139300001.0
2005-08-24 12:08:00,0.6956,0.69615,0.69558,0.696,117000000.0
2005-08-24 12:09:00,0.69583,0.69638,0.69581,0.69638,135300001.0
2005-08-24 12:10:00,0.69636,0.69661,0.69587,0.69661,150199995.0
2005-08-24 12:11:00,0.69647,0.69647,0.69578,0.69578,40900000.0
2005-08-24 12:12:00,0.69586,0.69628,0.69583,0.69607,142200000.0
2005-08-24 12:13:00,0.69578,0.69616,0.69572,0.69616,95500000.0
2005-08-24 12:14:00,0.69624,0.69624,0.69572,0.69572,96500000.0
2005-08-24 12:15:00,0.69566,0.69626,0.69566,0.69619,116700001.0
2005-08-24 12:16:00,0.69608,0.69624,0.69606,0.69622,82399999.0
2005-08-24 12:17:00,0.69616,0.69625,0.6961,0.69625,81200000.0
2005-08-24 12:18:00,0.69613,0.69645,0.69607,0.69643,133500000.0
2005-08-24 12:19:00,0.69628,0.69667,0.69624,0.69667,121400000.0
2005-08-24 12:20:00,0.69644,0.69659,0.69625,0.69645,153299999.0
2005-08-24 12:21:00,0.69637,0.69654,0.69614,0.69633,169000001.0
2005-08-24 12:22:00,0.69643,0.69653,0.69623,0.69647,112199997.0
2005-08-24 12:23:00,0.69626,0.69656,0.69623,0.69652,112800000.0
2005-08-24 12:24:00,0.69643,0.69643,0.69612,0.69614,79799999.0
2005-08-24 12:25:00,0.69616,0.69629,0.69613,0.69629,67000000.0
2005-08-24 12:26:00,0.69621,0.69667,0.69621,0.69645,155200002.0
2005-08-24 12:27:00,0.69647,0.69654,0.69617,0.69645,69900000.0
2005-08-24 12:28:00,0.69644,0.69661,0.69615,0.69615,92000001.0
2005-08-24 12:29:00,0.69637,0.69645,0.69615,0.6963,105599999.0
2005-08-24 12:30:00,0.69628,0.69643,0.69624,0.69635,129300000.0
2005-08-24 12:31:00,0.69644,0.69657,0.69617,0.6963,180900001.0
2005-08-24 12:32:00,0.69657,0.69657,0.69614,0.69614,114999999.0
2005-08-24 12:33:00,0.69632,0.6965,0.69602,0.69602,84499999.0
2005-08-24 12:34:00,0.69627,0.69655,0.69606,0.69643,112200000.0
2005-08-24 12:35:00,0.69649,0.69663,0.69643,0.6966,91900001.0
2005-08-24 12:36:00,0.69652,0.6966,0.69613,0.69613,96999999.0
2005-08-24 12:37:00,0.6965,0.69679,0.69644,0.69679,67600000.0
2005-08-24 12:38:00,0.69707,0.69714,0.69634,0.69693,116399999.0
2005-08-24 12:39:00,0.69719,0.69739,0.6971,0.69736,115599999.0
2005-08-24 12:40:00,0.69742,0.69765,0.6971,0.69745,128900001.0
2005-08-24 12:41:00,0.69741,0.69746,0.69719,0.69742,143499998.0
2005-08-24 12:42:00,0.69742,0.69742,0.69719,0.69722,149099998.0
2005-08-24 12:43:00,0.69724,0.69741,0.69707,0.69729,120700001.0
2005-08-24 12:44:00,0.69738,0.69738,0.69718,0.69718,58899999.0
2005-08-24 12:45:00,0.69718,0.69751,0.69718,0.69736,77499999.0
2005-08-24 12:46:00,0.69707,0.69722,0.69675,0.69675,90999998.0
2005-08-24 12:47:00,0.69699,0.69703,0.69675,0.69692,114700000.0
2005-08-24 12:48:00,0.69694,0.69705,0.69652,0.69652,86100000.0
2005-08-24 12:49:00,0.69688,0.69709,0.69682,0.69688,97399999.0
2005-08-24 12:50:00,0.69689,0.69726,0.69689,0.69703,204800002.0
2005-08-24 12:51:00,0.69699,0.69707,0.69685,0.6969,140599998.0
2005-08-24 12:52:00,0.69683,0.69725,0.69678,0.69717,98600000.0
2005-08-24 12:53:00,0.69692,0.69729,0.69686,0.69704,141999999.0
2005-08-24 12:54:00,0.69701,0.69725,0.69686,0.69725,121599999.0
2005-08-24 12:55:00,0.69731,0.69756,0.69717,0.69741,168999998.0
2005-08-24 12:56:00,0.69752,0.69752,0.69707,0.69719,50100000.0
2005-08-24 12:57:00,0.69719,0.69737,0.69705,0.69737,142700000.0
2005-08-24 12:58:00,0.6973,0.69733,0.69719,0.69728,134800000.0
2005-08-24 12:59:00,0.69733,0.69733,0.6971,0.6971,96499999.0
2005-08-24 13:00:00,0.69722,0.69748,0.69721,0.69738,90700001.0
2005-08-24 13:01:00,0.69735,0.69735,0.6971,0.69722,106799999.0
2005-08-24 13:02:00,0.69724,0.69729,0.6971,0.69723,146800000.0
2005-08-24 13:03:00,0.69713,0.6973,0.69677,0.69697,93200001.0
2005-08-24 13:04:00,0.69679,0.69718,0.69669,0.69714,215799998.0
2005-08-24 13:05:00,0.69717,0.69743,0.69707,0.69728,132100000.0
2005-08-24 13:06:00,0.69705,0.69714,0.69681,0.69703,136799998.0
2005-08-24 13:07:00,0.69683,0.69717,0.69674,0.69717,112299999.0
2005-08-24 13:08:00,0.69705,0.6972,0.69683,0.69683,149600000.0
2005-08-24 13:09:00,0.69693,0.697,0.69672,0.69672,104799999.0
2005-08-24 13:10:00,0.69673,0.69718,0.69671,0.69718,85400000.0
2005-08-24 13:11:00,0.69697,0.69708,0.69677,0.69677,114500000.0
2005-08-24 13:12:00,0.6969,0.69706,0.69669,0.69682,112299998.0
2005-08-24 13:13:00,0.69687,0.69701,0.69682,0.69688,154299998.0
2005-08-24 13:14:00,0.69679,0.69693,0.69673,0.69673,111799999.0
2005-08-24 13:15:00,0.69669,0.69697,0.69667,0.69688,158500000.0
2005-08-24 13:16:00,0.69675,0.69689,0.69654,0.69689,54999999.0
2005-08-24 13:17:00,0.69688,0.69701,0.69681,0.69681,140400000.0
2005-08-24 13:18:00,0.69685,0.69701,0.69671,0.69701,173099998.0
2005-08-24 13:19:00,0.69696,0.69696,0.69663,0.69668,112100000.0
2005-08-24 13:20:00,0.69698,0.6971,0.6968,0.69691,78799999.0
2005-08-24 13:21:00,0.6969,0.697,0.69663,0.69667,71100000.0
2005-08-24 13:22:00,0.69663,0.69703,0.69663,0.69699,43100000.0
2005-08-24 13:23:00,0.69704,0.69708,0.69654,0.69685,158000001.0
2005-08-24 13:24:00,0.69686,0.69699,0.69644,0.69644,153199998.0
2005-08-24 13:25:00,0.69677,0.69717,0.69677,0.69703,53400000.0
2005-08-24 13:26:00,0.69701,0.69707,0.69679,0.69698,151000000.0
2005-08-24 13:27:00,0.69697,0.69703,0.69682,0.69703,127300000.0
2005-08-24 13:28:00,0.69705,0.69705,0.69679,0.69692,107999999.0
2005-08-24 13:29:00,0.69697,0.69705,0.69671,0.69685,92099999.0
2005-08-24 13:30:00,0.69679,0.69695,0.69677,0.69686,119599998.0
2005-08-24 13:31:00,0.6968,0.69694,0.69657,0.69668,90799999.0
2005-08-24 13:32:00,0.69675,0.69697,0.69675,0.69685,64000000.0
2005-08-24 13:33:00,0.69691,0.69691,0.69677,0.69686,70600000.0
2005-08-24 13:34:00,0.69667,0.69692,0.69663,0.6968,106699999.0
2005-08-24 13:35:00,0.6967,0.69687,0.6966,0.69683,126899998.0
2005-08-24 13:36:00,0.6968,0.69692,0.69663,0.69667,86999999.0
2005-08-24 13:37:00,0.69674,0.69723,0.69653,0.69658,192300000.0
2005-08-24 13:38:00,0.69683,0.69715,0.69678,0.69702,80299999.0
2005-08-24 13:39:00,0.69688,0.697,0.69679,0.697,93599999.0
2005-08-24 13:40:00,0.69691,0.69691,0.69664,0.69685,90000000.0
2005-08-24 13:41:00,0.69674,0.69687,0.6967,0.69673,165599999.0
2005-08-24 13:42:00,0.69668,0.69687,0.69665,0.69668,106300000.0
2005-08-24 13:43:00,0.69684,0.69695,0.69667,0.69695,77400000.0
2005-08-24 13:44:00,0.69697,0.69697,0.69663,0.69671,99500001.0
2005-08-24 13:45:00,0.69659,0.6968,0.69654,0.6968,165099999.0
2005-08-24 13:46:00,0.69678,0.69678,0.69657,0.69666,126499999.0
2005-08-24 13:47:00,0.69671,0.69689,0.69671,0.69686,92099999.0
2005-08-24 13:48:00,0.69687,0.69697,0.69676,0.69689,97700000.0
2005-08-24 13:49:00,0.69684,0.69693,0.69655,0.69692,92600000.0
2005-08-24 13:50:00,0.69694,0.69694,0.69646,0.69668,142199999.0
2005-08-24 13:51:00,0.69643,0.69695,0.69642,0.69691,107099999.0
2005-08-24 13:52:00,0.69698,0.69699,0.69661,0.69678,123899998.0
2005-08-24 13:53:00,0.69684,0.69695,0.6967,0.69681,215000002.0
2005-08-24 13:54:00,0.69679,0.69686,0.69673,0.69685,78900000.0
2005-08-24 13:55:00,0.69676,0.69713,0.69676,0.69707,95400000.0
2005-08-24 13:56:00,0.69695,0.69707,0.69678,0.69695,173200000.0
2005-08-24 13:57:00,0.69706,0.6972,0.69695,0.69714,140600003.0
2005-08-24 13:58:00,0.69716,0.69718,0.697,0.69703,99599999.0
2005-08-24 13:59:00,0.69706,0.69707,0.69687,0.69687,146100002.0
2005-08-24 14:00:00,0.69684,0.69747,0.69684,0.69747,146000001.0
2005-08-24 14:01:00,0.69731,0.69752,0.69709,0.69746,147000001.0
2005-08-24 14:02:00,0.69734,0.69745,0.69728,0.69741,84500000.0
2005-08-24 14:03:00,0.69723,0.69756,0.69713,0.6974,93500000.0
2005-08-24 14:04:00,0.69738,0.69748,0.69726,0.69734,97900000.0
2005-08-24 14:05:00,0.69725,0.69747,0.69699,0.69725,98400000.0
2005-08-24 14:06:00,0.69715,0.69729,0.69683,0.69711,95200000.0
2005-08-24 14:07:00,0.6971,0.6972,0.697,0.69703,36700000.0
2005-08-24 14:08:00,0.69678,0.69733,0.69678,0.69716,123200000.0
2005-08-24 14:09:00,0.69701,0.6973,0.69685,0.69709,130100001.0
2005-08-24 14:10:00,0.69718,0.69727,0.69694,0.69707,90300001.0
2005-08-24 14:11:00,0.69702,0.69728,0.69702,0.69728,73299998.0
2005-08-24 14:12:00,0.69728,0.69728,0.69692,0.69699,146400001.0
2005-08-24 14:13:00,0.69715,0.69735,0.69705,0.69705,136899999.0
2005-08-24 14:14:00,0.69706,0.6971,0.69681,0.69691,141299999.0
2005-08-24 14:15:00,0.69697,0.69707,0.69697,0.69701,52300000.0
2005-08-24 14:16:00,0.69693,0.69714,0.69682,0.69712,146399998.0
2005-08-24 14:17:00,0.69702,0.69719,0.69691,0.69699,104300001.0
2005-08-24 14:18:00,0.69696,0.69721,0.69668,0.69704,187600000.0
2005-08-24 14:19:00,0.69692,0.69723,0.6969,0.6969,151900001.0
2005-08-24 14:20:00,0.69684,0.69701,0.69682,0.69699,73300000.0
2005-08-24 14:21:00,0.69701,0.69717,0.69696,0.69712,98600001.0
2005-08-24 14:22:00,0.69702,0.69728,0.69702,0.69722,94100001.0
2005-08-24 14:23:00,0.69716,0.69716,0.69682,0.69683,72400000.0
2005-08-24 14:24:00,0.69694,0.69715,0.69658,0.69658,78700000.0
2005-08-24 14:25:00,0.69668,0.69726,0.69668,0.697,168099999.0
2005-08-24 14:26:00,0.69702,0.69714,0.69678,0.69712,122500000.0
2005-08-24 14:27:00,0.69724,0.69724,0.69688,0.69688,114599999.0
2005-08-24 14:28:00,0.69704,0.69718,0.69702,0.69706,70200000.0
2005-08-24 14:29:00,0.69721,0.69731,0.6969,0.69714,111899998.0
2005-08-24 14:30:00,0.69723,0.69902,0.69718,0.69869,149399998.0
2005-08-24 14:31:00,0.69865,0.69938,0.69846,0.69906,108299999.0
2005-08-24 14:32:00,0.69908,0.69928,0.6979,0.69807,131800000.0
2005-08-24 14:33:00,0.69827,0.69834,0.69777,0.69783,105999999.0
2005-08-24 14:34:00,0.69793,0.69821,0.69774,0.69817,100800000.0
2005-08-24 14:35:00,0.69848,0.6985,0.69804,0.69841,112900000.0
2005-08-24 14:36:00,0.69832,0.69854,0.69821,0.69832,131500000.0
2005-08-24 14:37:00,0.69842,0.69855,0.69826,0.69849,154000000.0
2005-08-24 14:38:00,0.69865,0.69865,0.69796,0.69843,92100001.0
2005-08-24 14:39:00,0.69828,0.69842,0.69805,0.69834,136700000.0
2005-08-24 14:40:00,0.69841,0.69848,0.69789,0.69815,86200001.0
2005-08-24 14:41:00,0.69822,0.69822,0.6976,0.69795,131499999.0
2005-08-24 14:42:00,0.69804,0.69821,0.69758,0.69821,162700001.0
2005-08-24 14:43:00,0.69842,0.6986,0.69804,0.69823,104399998.0
2005-08-24 14:44:00,0.69846,0.69852,0.69836,0.69841,60800000.0
2005-08-24 14:45:00,0.69808,0.69831,0.69782,0.69809,80000000.0
2005-08-24 14:46:00,0.69793,0.69831,0.6978,0.69804,58900000.0
2005-08-24 14:47:00,0.69799,0.69834,0.69776,0.69793,234599996.0
2005-08-24 14:48:00,0.69794,0.69821,0.69789,0.69821,144099999.0
2005-08-24 14:49:00,0.6983,0.6983,0.69787,0.69787,59000000.0
2005-08-24 14:50:00,0.6981,0.69813,0.69767,0.69793,109300000.0
2005-08-24 14:51:00,0.69829,0.69829,0.69784,0.69796,125800001.0
2005-08-24 14:52:00,0.69816,0.69816,0.69781,0.69791,142799999.0
2005-08-24 14:53:00,0.69806,0.69818,0.69778,0.69778,111500000.0
2005-08-24 14:54:00,0.69794,0.69837,0.6979,0.69832,94900001.0
2005-08-24 14:55:00,0.69843,0.69853,0.69823,0.69832,91300001.0
2005-08-24 14:56:00,0.69815,0.69856,0.698,0.69831,118699999.0
2005-08-24 14:57:00,0.69815,0.69832,0.69798,0.69814,117999999.0
2005-08-24 14:58:00,0.69824,0.69847,0.69802,0.69835,62100000.0
2005-08-24 14:59:00,0.69838,0.69876,0.69827,0.69859,79800001.0
2005-08-24 15:00:00,0.69845,0.69922,0.69843,0.69901,109199999.0
2005-08-24 15:01:00,0.69927,0.69928,0.69855,0.6987,141899999.0
2005-08-24 15:02:00,0.69878,0.69906,0.69853,0.69853,117599999.0
2005-08-24 15:03:00,0.69885,0.69921,0.69871,0.69905,99500000.0
2005-08-24 15:04:00,0.69896,0.69912,0.69877,0.69906,123900001.0
2005-08-24 15:05:00,0.69924,0.69927,0.69856,0.69861,78100001.0
2005-08-24 15:06:00,0.69873,0.69899,0.6986,0.69883,121800000.0
2005-08-24 15:07:00,0.69884,0.69893,0.69821,0.69834,139900000.0
2005-08-24 15:08:00,0.69844,0.69882,0.69816,0.69847,134100000.0
2005-08-24 15:09:00,0.69841,0.69854,0.69801,0.69854,103799998.0
2005-08-24 15:10:00,0.69865,0.69868,0.69828,0.69863,138300000.0
2005-08-24 15:11:00,0.69851,0.69871,0.6984,0.69871,90700001.0
2005-08-24 15:12:00,0.69896,0.69906,0.69841,0.69869,152400003.0
2005-08-24 15:13:00,0.69854,0.69903,0.6985,0.69876,118300000.0
2005-08-24 15:14:00,0.69897,0.6991,0.69877,0.69902,164700004.0
2005-08-24 15:15:00,0.69909,0.69912,0.6988,0.69896,168000001.0
2005-08-24 15:16:00,0.69876,0.69901,0.69872,0.69883,140299999.0
2005-08-24 15:17:00,0.69869,0.69935,0.69868,0.69925,158700001.0
2005-08-24 15:18:00,0.69896,0.69923,0.69885,0.69911,105999999.0
2005-08-24 15:19:00,0.69901,0.69972,0.69878,0.69949,203100001.0
2005-08-24 15:20:00,0.69941,0.69945,0.69914,0.69944,77200000.0
2005-08-24 15:21:00,0.69944,0.69955,0.69932,0.69933,136100001.0
2005-08-24 15:22:00,0.69951,0.69963,0.69932,0.69935,118400000.0
2005-08-24 15:23:00,0.69978,0.69997,0.69955,0.69979,138899999.0
2005-08-24 15:24:00,0.69977,0.69983,0.69899,0.69899,215300000.0
2005-08-24 15:25:00,0.69922,0.6995,0.69873,0.69896,142599998.0
2005-08-24 15:26:00,0.69916,0.69927,0.69888,0.69905,110799999.0
2005-08-24 15:27:00,0.69854,0.69896,0.69851,0.69884,99900000.0
2005-08-24 15:28:00,0.69858,0.69858,0.69821,0.69848,101500000.0
2005-08-24 15:29:00,0.69882,0.69899,0.69852,0.69886,123200001.0
2005-08-24 15:30:00,0.69872,0.69886,0.69837,0.69885,122200001.0
2005-08-24 15:31:00,0.69895,0.69898,0.69849,0.69871,88600001.0
2005-08-24 15:32:00,0.69853,0.69876,0.69837,0.69861,85899999.0
2005-08-24 15:33:00,0.69889,0.69897,0.69884,0.69893,102400000.0
2005-08-24 15:34:00,0.69883,0.69888,0.69866,0.69886,96600000.0
2005-08-24 15:35:00,0.69876,0.69876,0.69874,0.69874,5300000.0
2005-08-24 15:36:00,0.69884,0.69887,0.69869,0.69878,116400000.0
2005-08-24 15:37:00,0.69881,0.69892,0.69878,0.69883,49000000.0
2005-08-24 15:38:00,0.69881,0.69881,0.69859,0.69859,40400000.0
2005-08-24 15:39:00,0.69867,0.69891,0.69867,0.69885,135599999.0
2005-08-24 15:40:00,0.69888,0.69888,0.69844,0.69869,144000002.0
2005-08-24 15:41:00,0.69877,0.69877,0.69865,0.69865,89500000.0
2005-08-24 15:42:00,0.69864,0.69872,0.69856,0.69856,66800001.0
2005-08-24 15:43:00,0.69871,0.69886,0.69871,0.69878,117700000.0
2005-08-24 15:44:00,0.69887,0.69888,0.69878,0.69878,103300000.0
2005-08-24 15:45:00,0.69874,0.69894,0.69874,0.69882,112500003.0
2005-08-24 15:46:00,0.69897,0.69921,0.69852,0.69852,74500000.0
2005-08-24 15:47:00,0.69872,0.69878,0.69866,0.69875,70300000.0
2005-08-24 15:48:00,0.69869,0.69874,0.69858,0.69868,76000000.0
2005-08-24 15:49:00,0.6987,0.6989,0.6986,0.6987,135400002.0
2005-08-24 15:50:00,0.69879,0.6988,0.69868,0.69877,135400002.0
2005-08-24 15:51:00,0.69884,0.69887,0.69871,0.69882,94899998.0
2005-08-24 15:52:00,0.69873,0.6988,0.69868,0.69869,105800001.0
2005-08-24 15:53:00,0.69865,0.6988,0.69865,0.6988,109899999.0
2005-08-24 15:54:00,0.69895,0.69895,0.69879,0.69885,98199999.0
2005-08-24 15:55:00,0.69891,0.69898,0.69879,0.69879,51300000.0
2005-08-24 15:56:00,0.69873,0.69874,0.69854,0.69874,51600000.0
2005-08-24 15:57:00,0.6988,0.6988,0.69865,0.6987,75200000.0
2005-08-24 15:58:00,0.69881,0.69881,0.69879,0.69879,41500000.0
2005-08-24 15:59:00,0.69873,0.69879,0.69871,0.69871,92100000.0
2005-08-24 16:00:00,0.69857,0.69867,0.69801,0.69801,151599998.0
2005-08-24 16:01:00,0.69839,0.69845,0.69812,0.6983,92500000.0
2005-08-24 16:02:00,0.69848,0.69861,0.69815,0.69835,156600000.0
2005-08-24 16:03:00,0.69825,0.6984,0.69814,0.69827,113000000.0
2005-08-24 16:04:00,0.69839,0.69843,0.69807,0.69808,151700001.0
2005-08-24 16:05:00,0.69826,0.69837,0.69809,0.69815,147299998.0
2005-08-24 16:06:00,0.69824,0.69825,0.69771,0.69771,65400000.0
2005-08-24 16:07:00,0.69772,0.69813,0.69772,0.69801,54300000.0
2005-08-24 16:08:00,0.69814,0.69833,0.69804,0.69822,83800000.0
2005-08-24 16:09:00,0.69826,0.69826,0.69812,0.69812,104499998.0
2005-08-24 16:10:00,0.69817,0.69821,0.69803,0.6982,79699999.0
2005-08-24 16:11:00,0.69804,0.69828,0.69796,0.69818,91999999.0
2005-08-24 16:12:00,0.69803,0.69827,0.69788,0.69825,89299999.0
2005-08-24 16:13:00,0.69832,0.69836,0.69784,0.69816,110099999.0
2005-08-24 16:14:00,0.69821,0.69821,0.69802,0.69802,94900000.0
2005-08-24 16:15:00,0.698,0.69816,0.69796,0.69803,144200000.0
2005-08-24 16:16:00,0.69837,0.69837,0.69788,0.698,131499998.0
2005-08-24 16:17:00,0.69806,0.69815,0.6979,0.69803,130300001.0
2005-08-24 16:18:00,0.69816,0.69823,0.69786,0.69816,110800003.0
2005-08-24 16:19:00,0.69823,0.69837,0.6981,0.69819,146399996.0
2005-08-24 16:20:00,0.69802,0.69821,0.69797,0.69816,89499999.0
2005-08-24 16:21:00,0.69815,0.69828,0.69812,0.69818,83400000.0
2005-08-24 16:22:00,0.69827,0.6984,0.69812,0.69812,102700000.0
2005-08-24 16:23:00,0.6981,0.69829,0.69805,0.69825,127500000.0
2005-08-24 16:24:00,0.69828,0.69841,0.69804,0.69841,71800000.0
2005-08-24 16:25:00,0.69835,0.69835,0.69785,0.69825,101300000.0
2005-08-24 16:26:00,0.69814,0.69814,0.69796,0.69797,105100000.0
2005-08-24 16:27:00,0.69812,0.69835,0.69801,0.69812,118000001.0
2005-08-24 16:28:00,0.69792,0.69838,0.69792,0.69798,124199999.0
2005-08-24 16:29:00,0.69825,0.69825,0.69779,0.69789,103099998.0
2005-08-24 16:30:00,0.6978,0.69793,0.69769,0.69785,55700000.0
2005-08-24 16:31:00,0.69784,0.69787,0.69759,0.69787,51800000.0
2005-08-24 16:32:00,0.69794,0.69805,0.69772,0.69803,108599999.0
2005-08-24 16:33:00,0.69818,0.69818,0.69753,0.69813,153699998.0
2005-08-24 16:34:00,0.69811,0.69842,0.69804,0.69834,89400001.0
2005-08-24 16:35:00,0.69836,0.69845,0.69799,0.6982,85100001.0
2005-08-24 16:36:00,0.69808,0.69808,0.69772,0.69791,87100000.0
2005-08-24 16:37:00,0.69806,0.69806,0.69773,0.6979,161799997.0
2005-08-24 16:38:00,0.69783,0.69811,0.69773,0.69803,79300000.0
2005-08-24 16:39:00,0.69782,0.69795,0.69742,0.69742,129700000.0
2005-08-24 16:40:00,0.69749,0.69768,0.69692,0.69692,90700000.0
2005-08-24 16:41:00,0.69716,0.69748,0.69716,0.69743,86399999.0
2005-08-24 16:42:00,0.6973,0.69747,0.69704,0.69717,106600000.0
2005-08-24 16:43:00,0.69713,0.6976,0.69709,0.69753,131999999.0
2005-08-24 16:44:00,0.69762,0.69777,0.69726,0.69726,104999998.0
2005-08-24 16:45:00,0.69751,0.69788,0.69743,0.69775,111700002.0
2005-08-24 16:46:00,0.69774,0.69789,0.69755,0.69789,126400003.0
2005-08-24 16:47:00,0.69785,0.69798,0.69773,0.6978,89400001.0
2005-08-24 16:48:00,0.69785,0.69796,0.69759,0.6978,106400000.0
2005-08-24 16:49:00,0.6977,0.6979,0.69763,0.69778,111599998.0
2005-08-24 16:50:00,0.69759,0.69794,0.69757,0.69775,188300000.0
2005-08-24 16:51:00,0.69785,0.69792,0.69762,0.69762,151400001.0
2005-08-24 16:52:00,0.69778,0.69784,0.69755,0.69764,60200000.0
2005-08-24 16:53:00,0.69775,0.69786,0.6977,0.69775,102100001.0
2005-08-24 16:54:00,0.69766,0.698,0.6976,0.69777,127800000.0
2005-08-24 16:55:00,0.69765,0.69795,0.69753,0.69778,85399999.0
2005-08-24 16:56:00,0.69763,0.69792,0.69746,0.69777,100499999.0
2005-08-24 16:57:00,0.69764,0.69764,0.69718,0.69754,74400000.0
2005-08-24 16:58:00,0.69753,0.69762,0.69723,0.69758,118799998.0
2005-08-24 16:59:00,0.69749,0.69761,0.69711,0.69761,104500000.0
2005-08-24 17:00:00,0.69779,0.69783,0.69736,0.6975,103800001.0
2005-08-24 17:01:00,0.6975,0.69775,0.6973,0.69766,98100001.0
2005-08-24 17:02:00,0.69774,0.69774,0.69733,0.69765,86100000.0
2005-08-24 17:03:00,0.6973,0.69777,0.6973,0.6977,152699999.0
2005-08-24 17:04:00,0.69772,0.69774,0.69755,0.69771,104499997.0
2005-08-24 17:05:00,0.69775,0.69794,0.69763,0.69763,88100000.0
2005-08-24 17:06:00,0.69772,0.69787,0.69737,0.69787,67200001.0
2005-08-24 17:07:00,0.69791,0.69791,0.69764,0.6978,45300000.0
2005-08-24 17:08:00,0.69803,0.69816,0.69768,0.69784,71700000.0
2005-08-24 17:09:00,0.69783,0.69786,0.69743,0.69772,55000000.0
2005-08-24 17:10:00,0.69767,0.69781,0.69735,0.69762,228100004.0
2005-08-24 17:11:00,0.6978,0.6978,0.69733,0.69764,116900000.0
2005-08-24 17:12:00,0.69772,0.69777,0.69725,0.6975,119800001.0
2005-08-24 17:13:00,0.69752,0.69771,0.69749,0.69766,132300001.0
2005-08-24 17:14:00,0.69765,0.69787,0.69727,0.69785,93399999.0
2005-08-24 17:15:00,0.69796,0.69796,0.69746,0.69746,157200000.0
2005-08-24 17:16:00,0.69776,0.69782,0.69721,0.6975,158599997.0
2005-08-24 17:17:00,0.69739,0.69764,0.69731,0.69746,146199999.0
2005-08-24 17:18:00,0.69756,0.69767,0.69731,0.69761,110000001.0
2005-08-24 17:19:00,0.69748,0.69784,0.69741,0.69772,57300000.0
2005-08-24 17:20:00,0.69761,0.69762,0.6975,0.69761,63000000.0
2005-08-24 17:21:00,0.6975,0.69763,0.69742,0.69763,52400000.0
2005-08-24 17:22:00,0.69766,0.69766,0.69733,0.69758,80800000.0
2005-08-24 17:23:00,0.69755,0.69764,0.69708,0.6974,114500000.0
2005-08-24 17:24:00,0.69752,0.69764,0.69713,0.69738,87600002.0
2005-08-24 17:25:00,0.69754,0.69755,0.69722,0.69745,96200000.0
2005-08-24 17:26:00,0.69735,0.69756,0.69721,0.69735,125200000.0
2005-08-24 17:27:00,0.69744,0.69747,0.69687,0.69703,79500000.0
2005-08-24 17:28:00,0.69714,0.69731,0.69699,0.69722,80400000.0
2005-08-24 17:29:00,0.6972,0.69735,0.69698,0.6973,99599997.0
2005-08-24 17:30:00,0.69735,0.69749,0.69678,0.69692,164599997.0
2005-08-24 17:31:00,0.69693,0.69732,0.69683,0.69714,124700001.0
2005-08-24 17:32:00,0.69719,0.69719,0.69699,0.69702,86100000.0
2005-08-24 17:33:00,0.69716,0.69719,0.69688,0.69712,139099998.0
2005-08-24 17:34:00,0.69702,0.69736,0.69686,0.69686,117100001.0
2005-08-24 17:35:00,0.69712,0.69729,0.69687,0.69725,90100000.0
2005-08-24 17:36:00,0.69695,0.69723,0.69677,0.69706,100000000.0
2005-08-24 17:37:00,0.6971,0.69725,0.69673,0.69673,73699999.0
2005-08-24 17:38:00,0.69662,0.69683,0.69635,0.69635,152900000.0
2005-08-24 17:39:00,0.69687,0.69705,0.69687,0.69703,94199999.0
2005-08-24 17:40:00,0.69691,0.69698,0.69657,0.69697,128199999.0
2005-08-24 17:41:00,0.69665,0.69706,0.69665,0.69683,94999999.0
2005-08-24 17:42:00,0.69665,0.69719,0.69658,0.69716,80499998.0
2005-08-24 17:43:00,0.6974,0.69743,0.69699,0.69725,120800000.0
2005-08-24 17:44:00,0.6972,0.69744,0.69701,0.69744,66100000.0
2005-08-24 17:45:00,0.69709,0.69716,0.69701,0.69715,109499997.0
2005-08-24 17:46:00,0.69712,0.69741,0.69689,0.69689,92200001.0
2005-08-24 17:47:00,0.69706,0.69721,0.69668,0.69718,101599999.0
2005-08-24 17:48:00,0.69716,0.69716,0.6968,0.69686,82599999.0
2005-08-24 17:49:00,0.69706,0.69757,0.69706,0.69757,82800000.0
2005-08-24 17:50:00,0.6975,0.6975,0.697,0.69745,150500003.0
2005-08-24 17:51:00,0.6973,0.69763,0.6972,0.69739,87500002.0
2005-08-24 17:52:00,0.69706,0.69779,0.69706,0.6977,106600000.0
2005-08-24 17:53:00,0.69756,0.69772,0.69732,0.69766,56499999.0
2005-08-24 17:54:00,0.69739,0.69757,0.69724,0.69755,112699997.0
2005-08-24 17:55:00,0.69741,0.69752,0.69735,0.69748,90500001.0
2005-08-24 17:56:00,0.69727,0.69746,0.69727,0.69727,104300001.0
2005-08-24 17:57:00,0.69728,0.69744,0.69728,0.69737,87300002.0
2005-08-24 17:58:00,0.69747,0.6976,0.6972,0.69743,172100000.0
2005-08-24 17:59:00,0.69754,0.69763,0.69725,0.69744,105200001.0
2005-08-24 18:00:00,0.69735,0.69757,0.69716,0.69746,148100001.0
2005-08-24 18:01:00,0.69757,0.69767,0.69741,0.69756,71900000.0
2005-08-24 18:02:00,0.6977,0.6977,0.69729,0.69748,166999998.0
2005-08-24 18:03:00,0.69752,0.69771,0.69723,0.69743,324400005.0
2005-08-24 18:04:00,0.69731,0.69757,0.69708,0.69744,233100001.0
2005-08-24 18:05:00,0.69753,0.69764,0.69717,0.69725,265799998.0
2005-08-24 18:06:00,0.69723,0.69758,0.69717,0.69742,125100001.0
2005-08-24 18:07:00,0.6974,0.69748,0.69725,0.69735,216700000.0
2005-08-24 18:08:00,0.69743,0.69772,0.69737,0.69744,66600000.0
2005-08-24 18:09:00,0.69754,0.69758,0.69725,0.69744,189800001.0
2005-08-24 18:10:00,0.69741,0.6975,0.69727,0.69738,186200003.0
2005-08-24 18:11:00,0.69739,0.69763,0.69728,0.69761,92700000.0
2005-08-24 18:12:00,0.69753,0.69753,0.69723,0.6973,78699998.0
2005-08-24 18:13:00,0.69737,0.6975,0.69726,0.69736,89600000.0
2005-08-24 18:14:00,0.69741,0.69756,0.69731,0.69743,75300000.0
2005-08-24 18:15:00,0.69718,0.69762,0.69701,0.6974,175600001.0
2005-08-24 18:16:00,0.69737,0.69746,0.69711,0.69726,253499998.0
2005-08-24 18:17:00,0.6972,0.69753,0.69711,0.69726,137800000.0
2005-08-24 18:18:00,0.69727,0.69763,0.69708,0.69746,264400000.0
2005-08-24 18:19:00,0.69737,0.69758,0.69706,0.69734,303299998.0
2005-08-24 18:20:00,0.69723,0.69782,0.69715,0.69767,121200001.0
2005-08-24 18:21:00,0.69765,0.69779,0.69729,0.69751,195499999.0
2005-08-24 18:22:00,0.69744,0.6975,0.69731,0.69743,70900001.0
2005-08-24 18:23:00,0.69756,0.69764,0.69729,0.69755,254199999.0
2005-08-24 18:24:00,0.69752,0.69753,0.69723,0.6975,205800001.0
2005-08-24 18:25:00,0.6975,0.69754,0.69727,0.69731,156400001.0
2005-08-24 18:26:00,0.69732,0.69751,0.69716,0.69732,148900001.0
2005-08-24 18:27:00,0.69728,0.69754,0.69721,0.69735,258600001.0
2005-08-24 18:28:00,0.69731,0.69741,0.69722,0.69731,172099999.0
2005-08-24 18:29:00,0.69727,0.69768,0.69719,0.69744,245100002.0
2005-08-24 18:30:00,0.69749,0.69755,0.69718,0.69731,109999999.0
2005-08-24 18:31:00,0.6973,0.69749,0.69707,0.6972,194299999.0
2005-08-24 18:32:00,0.69727,0.69741,0.69715,0.69723,84300000.0
2005-08-24 18:33:00,0.69723,0.69753,0.69702,0.69717,246399996.0
2005-08-24 18:34:00,0.69716,0.69755,0.69713,0.69738,111400002.0
2005-08-24 18:35:00,0.69732,0.6974,0.69727,0.69734,117799998.0
2005-08-24 18:36:00,0.69725,0.69771,0.69725,0.69747,126400002.0
2005-08-24 18:37:00,0.69733,0.6975,0.69715,0.69749,83299999.0
2005-08-24 18:38:00,0.69742,0.69763,0.69738,0.69761,116500001.0
2005-08-24 18:39:00,0.69751,0.69774,0.69725,0.69757,377899997.0
2005-08-24 18:40:00,0.69765,0.69776,0.69737,0.69755,60600000.0
2005-08-24 18:41:00,0.69753,0.69775,0.69736,0.69749,163300000.0
2005-08-24 18:42:00,0.69754,0.69775,0.69742,0.69763,156199999.0
2005-08-24 18:43:00,0.69755,0.69781,0.69735,0.69766,636399999.0
2005-08-24 18:44:00,0.69771,0.69777,0.69744,0.69746,292399999.0
2005-08-24 18:45:00,0.69763,0.69794,0.69752,0.69786,618600006.0
2005-08-24 18:46:00,0.69784,0.69793,0.69747,0.69781,138699998.0
2005-08-24 18:47:00,0.69752,0.69793,0.69752,0.69769,182900000.0
2005-08-24 18:48:00,0.69767,0.69794,0.69767,0.69777,167500002.0
2005-08-24 18:49:00,0.69782,0.69792,0.6978,0.69785,162899998.0
2005-08-24 18:50:00,0.6979,0.6979,0.69765,0.69781,98400001.0
2005-08-24 18:51:00,0.69771,0.69782,0.6977,0.6978,116799999.0
2005-08-24 18:52:00,0.69778,0.69792,0.69763,0.69792,88600000.0
2005-08-24 18:53:00,0.69784,0.6979,0.69758,0.6979,81400000.0
2005-08-24 18:54:00,0.69771,0.69809,0.69763,0.69803,56500000.0
2005-08-24 18:55:00,0.69808,0.69812,0.69777,0.69787,132800000.0
2005-08-24 18:56:00,0.69786,0.69806,0.69774,0.698,94899998.0
2005-08-24 18:57:00,0.69805,0.69806,0.6979,0.69804,139400001.0
2005-08-24 18:58:00,0.69805,0.69812,0.69767,0.69798,133600002.0
2005-08-24 18:59:00,0.69797,0.69798,0.69764,0.6978,197100002.0
2005-08-24 19:00:00,0.6978,0.6978,0.69758,0.69768,124700000.0
2005-08-24 19:01:00,0.6978,0.69796,0.69746,0.69756,139999999.0
2005-08-24 19:02:00,0.69766,0.69796,0.69755,0.69793,104400000.0
2005-08-24 19:03:00,0.69783,0.69799,0.69763,0.6978,196600001.0
2005-08-24 19:04:00,0.6977,0.69786,0.6976,0.6976,129800000.0
2005-08-24 19:05:00,0.69753,0.6979,0.6975,0.69788,115500002.0
2005-08-24 19:06:00,0.69776,0.69776,0.69733,0.69758,264500000.0
2005-08-24 19:07:00,0.69756,0.69776,0.69707,0.69754,314199999.0
2005-08-24 19:08:00,0.69771,0.69771,0.69743,0.69768,124300000.0
2005-08-24 19:09:00,0.69778,0.69788,0.69758,0.69788,125699998.0
2005-08-24 19:10:00,0.69771,0.69805,0.69766,0.69776,92700000.0
2005-08-24 19:11:00,0.69768,0.69784,0.69762,0.69762,148500001.0
2005-08-24 19:12:00,0.69773,0.69785,0.6976,0.69773,73199999.0
2005-08-24 19:13:00,0.69776,0.69777,0.69765,0.69774,92700000.0
2005-08-24 19:14:00,0.69786,0.69788,0.69764,0.69764,106400000.0
2005-08-24 19:15:00,0.69758,0.69789,0.69756,0.69777,94899999.0
2005-08-24 19:16:00,0.69765,0.69778,0.69753,0.69773,98700001.0
2005-08-24 19:17:00,0.69777,0.69789,0.69756,0.69775,100499999.0
2005-08-24 19:18:00,0.69783,0.69804,0.69777,0.69799,76000000.0
2005-08-24 19:19:00,0.69777,0.69786,0.6977,0.69775,87100000.0
2005-08-24 19:20:00,0.6978,0.69786,0.69772,0.69776,139899996.0
2005-08-24 19:21:00,0.69775,0.69791,0.69775,0.6978,131699998.0
2005-08-24 19:22:00,0.69776,0.69799,0.69772,0.69787,107299999.0
2005-08-24 19:23:00,0.69778,0.69786,0.69766,0.69779,157700000.0
2005-08-24 19:24:00,0.6978,0.69789,0.69776,0.69776,96000000.0
2005-08-24 19:25:00,0.69768,0.69792,0.69768,0.69776,78600001.0
2005-08-24 19:26:00,0.69768,0.69788,0.69761,0.69788,118200002.0
2005-08-24 19:27:00,0.69784,0.69802,0.69771,0.69775,168300000.0
2005-08-24 19:28:00,0.69795,0.69795,0.69767,0.69772,175999999.0
2005-08-24 19:29:00,0.69773,0.69816,0.69768,0.69804,112000001.0
2005-08-24 19:30:00,0.69803,0.69819,0.69789,0.69807,110200001.0
2005-08-24 19:31:00,0.6981,0.69817,0.69778,0.69789,127100000.0
2005-08-24 19:32:00,0.69779,0.69799,0.69771,0.69784,154500001.0
2005-08-24 19:33:00,0.69782,0.69792,0.69763,0.69778,109100000.0
2005-08-24 19:34:00,0.69772,0.69779,0.69762,0.69776,113400000.0
2005-08-24 19:35:00,0.69773,0.69777,0.6975,0.69773,143499998.0
2005-08-24 19:36:00,0.69776,0.69783,0.69758,0.69777,157499999.0
2005-08-24 19:37:00,0.69781,0.69788,0.69768,0.69768,100799999.0
2005-08-24 19:38:00,0.69763,0.69776,0.69757,0.69765,101500002.0
2005-08-24 19:39:00,0.6977,0.69778,0.69762,0.6977,254299998.0
2005-08-24 19:40:00,0.69777,0.69785,0.69767,0.69785,49900000.0
2005-08-24 19:41:00,0.69777,0.69803,0.69761,0.69761,131400001.0
2005-08-24 19:42:00,0.69777,0.69784,0.69776,0.69778,92200000.0
2005-08-24 19:43:00,0.69775,0.69783,0.69771,0.69783,106100000.0
2005-08-24 19:44:00,0.69785,0.69799,0.69754,0.69776,141599999.0
2005-08-24 19:45:00,0.69779,0.69793,0.69769,0.69778,112800000.0
2005-08-24 19:46:00,0.69788,0.69796,0.69782,0.69788,80200000.0
2005-08-24 19:47:00,0.69781,0.69788,0.6977,0.69779,124299998.0
2005-08-24 19:48:00,0.6977,0.69774,0.6977,0.6977,71000001.0
2005-08-24 19:49:00,0.69782,0.69798,0.69765,0.69765,77100000.0
2005-08-24 19:50:00,0.69788,0.69799,0.69775,0.69781,82800000.0
2005-08-24 19:51:00,0.69786,0.69797,0.69769,0.6979,157100001.0
2005-08-24 19:52:00,0.69794,0.698,0.69785,0.69796,155099996.0
2005-08-24 19:53:00,0.69794,0.69815,0.69787,0.69795,171999999.0
2005-08-24 19:54:00,0.69802,0.69802,0.69768,0.69785,134600000.0
2005-08-24 19:55:00,0.69784,0.69802,0.6978,0.69789,243499997.0
2005-08-24 19:56:00,0.69782,0.69795,0.69763,0.69778,243800000.0
2005-08-24 19:57:00,0.69781,0.69797,0.69776,0.69784,115299999.0
2005-08-24 19:58:00,0.69781,0.69799,0.69758,0.69767,161399998.0
2005-08-24 19:59:00,0.6978,0.69794,0.69772,0.69784,100900000.0
2005-08-24 20:00:00,0.69781,0.69788,0.69762,0.69773,343000000.0
2005-08-24 20:01:00,0.69766,0.69807,0.69761,0.69794,103900000.0
2005-08-24 20:02:00,0.69785,0.698,0.6977,0.69773,158699999.0
2005-08-24 20:03:00,0.69797,0.69797,0.69787,0.69792,116400001.0
2005-08-24 20:04:00,0.69791,0.69818,0.69791,0.69797,133200000.0
2005-08-24 20:05:00,0.69789,0.69803,0.69783,0.69802,148999999.0
2005-08-24 20:06:00,0.69804,0.69817,0.69791,0.69803,293299999.0
2005-08-24 20:07:00,0.69801,0.69801,0.69781,0.69797,91399999.0
2005-08-24 20:08:00,0.69801,0.69801,0.69784,0.69792,80700000.0
2005-08-24 20:09:00,0.69796,0.69807,0.69768,0.69789,113600001.0
2005-08-24 20:10:00,0.69775,0.69793,0.69773,0.69793,110800000.0
2005-08-24 20:11:00,0.69793,0.69797,0.6978,0.6978,54200000.0
2005-08-24 20:12:00,0.69784,0.69792,0.6977,0.69785,132900003.0
2005-08-24 20:13:00,0.69806,0.69816,0.69779,0.69798,133900001.0
2005-08-24 20:14:00,0.69801,0.69801,0.69781,0.69791,140300001.0
2005-08-24 20:15:00,0.69792,0.69799,0.69789,0.6979,23700000.0
2005-08-24 20:16:00,0.69796,0.69839,0.69788,0.69809,378700002.0
2005-08-24 20:17:00,0.69805,0.69833,0.69768,0.69789,241600003.0
2005-08-24 20:18:00,0.69794,0.69813,0.69779,0.69799,86300000.0
2005-08-24 20:19:00,0.69801,0.69805,0.69745,0.69765,178199997.0
2005-08-24 20:20:00,0.69792,0.69792,0.69749,0.69787,158600001.0
2005-08-24 20:21:00,0.69785,0.6981,0.69778,0.69803,116099999.0
2005-08-24 20:22:00,0.6979,0.69799,0.69783,0.6979,101699999.0
2005-08-24 20:23:00,0.69784,0.69803,0.69776,0.69803,83800000.0
2005-08-24 20:24:00,0.69784,0.69796,0.69752,0.69795,158800000.0
2005-08-24 20:25:00,0.69791,0.69808,0.69785,0.69791,120300000.0
2005-08-24 20:26:00,0.6979,0.69804,0.69779,0.69781,133899998.0
2005-08-24 20:27:00,0.69803,0.69809,0.69782,0.69801,78099999.0
2005-08-24 20:28:00,0.69812,0.69813,0.69746,0.69782,100699998.0
2005-08-24 20:29:00,0.69805,0.69812,0.6979,0.69802,141000001.0
2005-08-24 20:30:00,0.69775,0.69813,0.69727,0.69748,277699998.0
2005-08-24 20:31:00,0.69747,0.69782,0.69733,0.6974,204899999.0
2005-08-24 20:32:00,0.69733,0.69811,0.69733,0.69797,119300000.0
2005-08-24 20:33:00,0.69788,0.69831,0.69775,0.69786,134199999.0
2005-08-24 20:34:00,0.69796,0.69811,0.69777,0.69788,104500001.0
2005-08-24 20:35:00,0.69778,0.69795,0.69763,0.69777,163900001.0
2005-08-24 20:36:00,0.69776,0.69802,0.69767,0.6978,204700001.0
2005-08-24 20:37:00,0.69781,0.69798,0.69757,0.69764,185799999.0
2005-08-24 20:38:00,0.69764,0.69788,0.6976,0.69773,165200000.0
2005-08-24 20:39:00,0.69776,0.69778,0.69744,0.69757,82299999.0
2005-08-24 20:40:00,0.69759,0.69778,0.69747,0.69769,155900000.0
2005-08-24 20:41:00,0.69755,0.69766,0.69711,0.69749,142999999.0
2005-08-24 20:42:00,0.69754,0.69764,0.69738,0.69755,134400000.0
2005-08-24 20:43:00,0.69763,0.69784,0.69757,0.69784,125599999.0
2005-08-24 20:44:00,0.6976,0.69775,0.69755,0.69765,108299998.0
2005-08-24 20:45:00,0.69771,0.69771,0.69746,0.69746,41600000.0
2005-08-24 20:46:00,0.69749,0.69771,0.69745,0.69755,94199999.0
2005-08-24 20:47:00,0.69739,0.69767,0.69737,0.69763,80900000.0
2005-08-24 20:48:00,0.6975,0.69766,0.69747,0.69747,107399999.0
2005-08-24 20:49:00,0.69749,0.69764,0.69748,0.69764,134199999.0
2005-08-24 20:50:00,0.69769,0.69798,0.69757,0.69771,110700000.0
2005-08-24 20:51:00,0.6979,0.69817,0.6979,0.69817,100700000.0
2005-08-24 20:52:00,0.69826,0.69833,0.69795,0.698,91499998.0
2005-08-24 20:53:00,0.69799,0.6985,0.69762,0.69834,230899999.0
2005-08-24 20:54:00,0.69837,0.69856,0.69803,0.69855,145400000.0
2005-08-24 20:55:00,0.69803,0.69847,0.69797,0.69828,86600002.0
2005-08-24 20:56:00,0.69777,0.69822,0.69777,0.69818,123300000.0
2005-08-24 20:57:00,0.69817,0.6982,0.69802,0.69804,99100000.0
2005-08-24 20:58:00,0.69809,0.69815,0.69788,0.69788,319800003.0
2005-08-24 20:59:00,0.69794,0.69842,0.69793,0.69829,184400002.0
2005-08-24 21:00:00,0.69825,0.69858,0.6981,0.69821,214600004.0
2005-08-24 21:01:00,0.69799,0.69816,0.69794,0.69806,90100000.0
2005-08-24 21:02:00,0.69802,0.69802,0.69783,0.69783,100300000.0
2005-08-24 21:03:00,0.69784,0.6981,0.69778,0.6981,130500001.0
2005-08-24 21:04:00,0.69789,0.69808,0.69788,0.69796,137899999.0
2005-08-24 21:05:00,0.69796,0.69808,0.69788,0.69807,94300000.0
2005-08-24 21:06:00,0.69806,0.69816,0.69784,0.6979,101800000.0
2005-08-24 21:07:00,0.69783,0.69796,0.69765,0.69769,64599999.0
2005-08-24 21:08:00,0.69713,0.69793,0.69705,0.69774,145500001.0
2005-08-24 21:09:00,0.69783,0.69811,0.69771,0.69785,123399999.0
2005-08-24 21:10:00,0.69765,0.69819,0.69763,0.69819,97200001.0
2005-08-24 21:11:00,0.69781,0.69809,0.69759,0.6976,109899999.0
2005-08-24 21:12:00,0.69755,0.69803,0.69753,0.69796,113600001.0
2005-08-24 21:13:00,0.69804,0.69804,0.69766,0.6977,86800000.0
2005-08-24 21:14:00,0.69748,0.69761,0.69726,0.6976,121700001.0
2005-08-24 21:15:00,0.69775,0.69777,0.6973,0.69758,174500001.0
2005-08-24 21:16:00,0.6976,0.69802,0.69751,0.69783,114599999.0
2005-08-24 21:17:00,0.69764,0.6981,0.69764,0.6981,130700000.0
2005-08-24 21:18:00,0.69798,0.69798,0.69769,0.69769,166400000.0
2005-08-24 21:19:00,0.6977,0.69788,0.6977,0.69786,147199999.0
2005-08-24 21:20:00,0.69793,0.69793,0.69759,0.6977,285199997.0
2005-08-24 21:21:00,0.69787,0.698,0.69776,0.6979,96700000.0
2005-08-24 21:22:00,0.69799,0.69799,0.69779,0.69779,70200000.0
2005-08-24 21:23:00,0.69777,0.69805,0.69777,0.69793,118100000.0
2005-08-24 21:24:00,0.6979,0.69798,0.69778,0.69791,77000001.0
2005-08-24 21:25:00,0.69778,0.69807,0.69769,0.69779,145700002.0
2005-08-24 21:26:00,0.69783,0.69791,0.69768,0.6978,157400001.0
2005-08-24 21:27:00,0.69794,0.69816,0.69775,0.69785,147499999.0
2005-08-24 21:28:00,0.69792,0.69798,0.69775,0.69777,103600000.0
2005-08-24 21:29:00,0.6976,0.6977,0.69737,0.69753,150700001.0
2005-08-24 21:30:00,0.69758,0.6977,0.69717,0.69747,253300001.0
2005-08-24 21:31:00,0.69762,0.69763,0.69716,0.69742,96800000.0
2005-08-24 21:32:00,0.6974,0.69752,0.69727,0.69752,102100000.0
2005-08-24 21:33:00,0.69739,0.69769,0.69739,0.69761,80200000.0
2005-08-24 21:34:00,0.6975,0.69752,0.69728,0.69752,72400000.0
2005-08-24 21:35:00,0.69757,0.69767,0.69735,0.69767,186600001.0
2005-08-24 21:36:00,0.69767,0.69784,0.69751,0.69753,208899999.0
2005-08-24 21:37:00,0.69761,0.6978,0.69752,0.69757,132700000.0
2005-08-24 21:38:00,0.69746,0.6976,0.69731,0.6975,86900000.0
2005-08-24 21:39:00,0.69735,0.69741,0.69721,0.69737,96899997.0
2005-08-24 21:40:00,0.69744,0.69775,0.69744,0.6977,183899998.0
2005-08-24 21:41:00,0.69748,0.69774,0.69735,0.69774,121899999.0
2005-08-24 21:42:00,0.69756,0.69762,0.69733,0.69746,85700000.0
2005-08-24 21:43:00,0.69726,0.69743,0.69718,0.69743,52799999.0
2005-08-24 21:44:00,0.69772,0.69774,0.69713,0.69713,102899999.0
2005-08-24 21:45:00,0.69762,0.69762,0.69711,0.69711,101299997.0
2005-08-24 21:46:00,0.69738,0.69754,0.69718,0.69722,93099998.0
2005-08-24 21:47:00,0.69743,0.69758,0.69735,0.69741,88399998.0
2005-08-24 21:48:00,0.69736,0.69761,0.69736,0.69741,117400000.0
2005-08-24 21:49:00,0.69725,0.69743,0.6972,0.69737,143100001.0
2005-08-24 21:50:00,0.69752,0.69763,0.69726,0.69738,83699999.0
2005-08-24 21:51:00,0.69744,0.69753,0.6974,0.69753,165400004.0
2005-08-24 21:52:00,0.69752,0.6977,0.69739,0.69744,54600000.0
2005-08-24 21:53:00,0.69734,0.69765,0.69734,0.69759,62599999.0
2005-08-24 21:54:00,0.69759,0.69781,0.69741,0.69771,99600000.0
2005-08-24 21:55:00,0.69757,0.69773,0.69737,0.69772,137500002.0
2005-08-24 21:56:00,0.69756,0.69775,0.69742,0.69775,90000001.0
2005-08-24 21:57:00,0.6978,0.69787,0.69728,0.69758,137399999.0
2005-08-24 21:58:00,0.69755,0.69755,0.69725,0.69733,45999999.0
2005-08-24 21:59:00,0.69718,0.69764,0.69718,0.6976,65200000.0
2005-08-24 22:00:00,0.69767,0.69771,0.69741,0.69745,83800000.0
2005-08-24 22:01:00,0.69766,0.69766,0.69722,0.69726,70299999.0
2005-08-24 22:02:00,0.69711,0.69756,0.69711,0.69756,104599999.0
2005-08-24 22:03:00,0.69751,0.69751,0.69725,0.69734,73700000.0
2005-08-24 22:04:00,0.69733,0.69742,0.69726,0.69737,94700000.0
2005-08-24 22:05:00,0.69729,0.69742,0.69718,0.69718,142399999.0
2005-08-24 22:06:00,0.69737,0.69763,0.69727,0.69746,99600000.0
2005-08-24 22:07:00,0.69736,0.69784,0.69734,0.69753,92799999.0
2005-08-24 22:08:00,0.69743,0.69763,0.69726,0.69741,160800001.0
2005-08-24 22:09:00,0.69746,0.69749,0.69727,0.69738,137099999.0
2005-08-24 22:10:00,0.69742,0.6975,0.69739,0.69741,67199998.0
2005-08-24 22:11:00,0.69739,0.6976,0.69735,0.69758,84700000.0
2005-08-24 22:12:00,0.69761,0.69762,0.6972,0.69752,114599999.0
2005-08-24 22:13:00,0.69766,0.69766,0.6973,0.6974,83000000.0
2005-08-24 22:14:00,0.69736,0.69737,0.69719,0.69732,115200001.0
2005-08-24 22:15:00,0.69731,0.69746,0.6972,0.69746,138500001.0
2005-08-24 22:16:00,0.69735,0.69735,0.69716,0.69725,57800000.0
2005-08-24 22:17:00,0.69731,0.69733,0.69716,0.69729,108300000.0
2005-08-24 22:18:00,0.69727,0.69732,0.69694,0.69694,99400000.0
2005-08-24 22:19:00,0.69731,0.69737,0.69711,0.69725,117800000.0
2005-08-24 22:20:00,0.69736,0.69744,0.69728,0.69737,76599999.0
2005-08-24 22:21:00,0.69738,0.69743,0.69722,0.69736,140700002.0
2005-08-24 22:22:00,0.69733,0.69733,0.69713,0.69713,62300000.0
2005-08-24 22:23:00,0.69721,0.69771,0.69721,0.69737,103199998.0
2005-08-24 22:24:00,0.69716,0.69733,0.6971,0.69729,175600002.0
2005-08-24 22:25:00,0.69724,0.6974,0.69724,0.69737,97100000.0
2005-08-24 22:26:00,0.69732,0.69744,0.69727,0.69744,87499999.0
2005-08-24 22:27:00,0.69739,0.69754,0.69717,0.69733,154899998.0
2005-08-24 22:28:00,0.69724,0.6974,0.69724,0.69739,59799999.0
2005-08-24 22:29:00,0.69733,0.69749,0.69714,0.69738,87600000.0
2005-08-24 22:30:00,0.69747,0.69753,0.69722,0.6975,195000000.0
2005-08-24 22:31:00,0.69756,0.69756,0.69723,0.69728,97000000.0
2005-08-24 22:32:00,0.69733,0.69744,0.69725,0.69744,61300000.0
2005-08-24 22:33:00,0.69741,0.6976,0.69738,0.6976,98300001.0
2005-08-24 22:34:00,0.69737,0.69745,0.69717,0.69743,91800000.0
2005-08-24 22:35:00,0.69733,0.69762,0.69727,0.6974,91300000.0
2005-08-24 22:36:00,0.69741,0.69748,0.69715,0.6972,158500001.0
2005-08-24 22:37:00,0.69715,0.69737,0.69711,0.69735,149099999.0
2005-08-24 22:38:00,0.69731,0.69741,0.69708,0.69737,87000001.0
2005-08-24 22:39:00,0.69733,0.69746,0.69723,0.69746,79000000.0
2005-08-24 22:40:00,0.69744,0.69752,0.69729,0.69731,106600001.0
2005-08-24 22:41:00,0.69727,0.69735,0.69714,0.69733,84100002.0
2005-08-24 22:42:00,0.69734,0.69745,0.69732,0.69733,92299998.0
2005-08-24 22:43:00,0.69722,0.69752,0.69696,0.69737,178699999.0
2005-08-24 22:44:00,0.69747,0.69751,0.6971,0.69719,128200000.0
2005-08-24 22:45:00,0.69733,0.69746,0.69698,0.69738,102299999.0
2005-08-24 22:46:00,0.69735,0.69742,0.69691,0.69725,209099999.0
2005-08-24 22:47:00,0.69719,0.69735,0.69719,0.6972,69399999.0
2005-08-24 22:48:00,0.69717,0.69737,0.69709,0.69728,100500000.0
2005-08-24 22:49:00,0.69724,0.69736,0.69716,0.69719,165400000.0
2005-08-24 22:50:00,0.69719,0.69743,0.69714,0.69733,198900001.0
2005-08-24 22:51:00,0.69735,0.6975,0.69725,0.69725,200500002.0
2005-08-24 22:52:00,0.69736,0.69736,0.69717,0.69735,76100000.0
2005-08-24 22:53:00,0.69743,0.69745,0.69726,0.69742,111600000.0
2005-08-24 22:54:00,0.69746,0.69752,0.69724,0.69724,88900001.0
2005-08-24 22:55:00,0.69724,0.69742,0.69709,0.69709,122200001.0
2005-08-24 22:56:00,0.69732,0.69745,0.69721,0.6974,97799999.0
2005-08-24 22:57:00,0.69737,0.69749,0.69718,0.69718,117300000.0
2005-08-24 22:58:00,0.69718,0.69734,0.69717,0.69726,83899999.0
2005-08-24 22:59:00,0.69735,0.69771,0.69723,0.69736,150800001.0
2005-08-24 23:00:00,0.69731,0.69754,0.6971,0.69727,138099999.0
2005-08-24 23:01:00,0.69724,0.69736,0.69699,0.69715,80500000.0
2005-08-24 23:02:00,0.69709,0.69724,0.69697,0.69717,110900000.0
2005-08-24 23:03:00,0.69714,0.69722,0.69692,0.6971,98099999.0
2005-08-24 23:04:00,0.6971,0.69717,0.69704,0.69705,127200002.0
2005-08-24 23:05:00,0.69709,0.69741,0.69708,0.69728,110000001.0
2005-08-24 23:06:00,0.69721,0.69756,0.6971,0.69753,132300001.0
2005-08-24 23:07:00,0.69742,0.69742,0.69713,0.69726,55399999.0
2005-08-24 23:08:00,0.69732,0.69738,0.6972,0.6973,70100000.0
2005-08-24 23:09:00,0.69726,0.69734,0.69703,0.69718,81400000.0
2005-08-24 23:10:00,0.69722,0.69726,0.6971,0.69718,110500000.0
2005-08-24 23:11:00,0.69729,0.6974,0.69714,0.69714,106900000.0
2005-08-24 23:12:00,0.69704,0.69717,0.69689,0.69712,109000000.0
2005-08-24 23:13:00,0.6972,0.6972,0.69703,0.69716,62700000.0
2005-08-24 23:14:00,0.69726,0.69727,0.69701,0.69703,149799999.0
2005-08-24 23:15:00,0.69709,0.69725,0.69709,0.69718,49100000.0
2005-08-24 23:16:00,0.69724,0.69735,0.6971,0.6971,108100000.0
2005-08-24 23:17:00,0.69715,0.69732,0.69701,0.69705,152900003.0
2005-08-24 23:18:00,0.69708,0.69719,0.69671,0.69719,88500000.0
2005-08-24 23:19:00,0.6971,0.69728,0.69704,0.69724,88799998.0
2005-08-24 23:20:00,0.69729,0.69729,0.69705,0.69706,131499997.0
2005-08-24 23:21:00,0.69709,0.69722,0.69673,0.69687,93100001.0
2005-08-24 23:22:00,0.69694,0.69715,0.69686,0.69715,109000001.0
2005-08-24 23:23:00,0.69715,0.69722,0.69708,0.69715,141900000.0
2005-08-24 23:24:00,0.69704,0.69729,0.69697,0.69729,37700000.0
2005-08-24 23:25:00,0.69729,0.69735,0.69698,0.69735,105499999.0
2005-08-24 23:26:00,0.69723,0.69747,0.69714,0.69747,63599999.0
2005-08-24 23:27:00,0.6972,0.69759,0.69715,0.69732,135299999.0
2005-08-24 23:28:00,0.69726,0.69733,0.69705,0.69713,64500000.0
2005-08-24 23:29:00,0.69693,0.6972,0.69685,0.6972,86899999.0
2005-08-24 23:30:00,0.69715,0.69726,0.69701,0.69726,52500000.0
2005-08-24 23:31:00,0.69738,0.69751,0.69713,0.69723,103799998.0
2005-08-24 23:32:00,0.69743,0.69753,0.69711,0.69738,95300000.0
2005-08-24 23:33:00,0.69717,0.69755,0.69697,0.69711,95000000.0
2005-08-24 23:34:00,0.69701,0.69705,0.69695,0.69705,138299998.0
2005-08-24 23:35:00,0.69706,0.6971,0.69691,0.6971,98600000.0
2005-08-24 23:36:00,0.69708,0.69716,0.6969,0.69703,143100001.0
2005-08-24 23:37:00,0.69701,0.69714,0.69691,0.69709,120200001.0
2005-08-24 23:38:00,0.69714,0.69714,0.69686,0.69695,120900000.0
2005-08-24 23:39:00,0.69681,0.69705,0.69681,0.6969,65300000.0
2005-08-24 23:40:00,0.69688,0.69706,0.69685,0.69706,113999996.0
2005-08-24 23:41:00,0.69708,0.69708,0.6968,0.69696,83599999.0
2005-08-24 23:42:00,0.69697,0.69709,0.69688,0.69701,134400000.0
2005-08-24 23:43:00,0.69709,0.69714,0.69696,0.69702,70800001.0
2005-08-24 23:44:00,0.69708,0.69708,0.69676,0.69701,67599999.0
2005-08-24 23:45:00,0.69708,0.69713,0.69694,0.69713,50200000.0
2005-08-24 23:46:00,0.69714,0.69717,0.69698,0.69715,119000002.0
2005-08-24 23:47:00,0.69715,0.69716,0.69692,0.69705,119500000.0
2005-08-24 23:48:00,0.69707,0.69713,0.69696,0.69705,106499999.0
2005-08-24 23:49:00,0.69693,0.69723,0.69692,0.69723,66100000.0
2005-08-24 23:50:00,0.69716,0.69716,0.69694,0.69712,61900000.0
2005-08-24 23:51:00,0.69701,0.69717,0.697,0.69715,117800000.0
2005-08-24 23:52:00,0.69717,0.69745,0.69692,0.69702,131800004.0
2005-08-24 23:53:00,0.69693,0.69731,0.69693,0.69731,51400001.0
2005-08-24 23:54:00,0.69717,0.69743,0.69717,0.69738,68600000.0
2005-08-24 23:55:00,0.69737,0.69737,0.69715,0.69715,149999999.0
2005-08-24 23:56:00,0.69729,0.69748,0.69718,0.69747,93400000.0
2005-08-24 23:57:00,0.69739,0.69739,0.69726,0.69731,72700000.0
2005-08-24 23:58:00,0.69724,0.69739,0.69716,0.69733,123300001.0
2005-08-24 23:59:00,0.69733,0.6974,0.69721,0.69731,130299999.0
2005-08-25 00:00:00,0.69743,0.69753,0.69733,0.69745,107300000.0
2005-08-25 00:01:00,0.69733,0.69744,0.69723,0.69736,99400000.0
2005-08-25 00:02:00,0.69743,0.69745,0.6973,0.69731,123899998.0
2005-08-25 00:03:00,0.6974,0.69743,0.69716,0.69725,72599999.0
2005-08-25 00:04:00,0.69733,0.69734,0.69717,0.6973,124899998.0
2005-08-25 00:05:00,0.69732,0.69738,0.6973,0.69732,77699999.0
2005-08-25 00:06:00,0.69723,0.69737,0.69714,0.69737,138600002.0
2005-08-25 00:07:00,0.69727,0.6974,0.69727,0.69737,85199999.0
2005-08-25 00:08:00,0.69747,0.69747,0.69731,0.69744,111600001.0
2005-08-25 00:09:00,0.69733,0.69747,0.69708,0.69742,159399999.0
2005-08-25 00:10:00,0.69723,0.69759,0.6972,0.6975,94200001.0
2005-08-25 00:11:00,0.69741,0.69748,0.69726,0.69739,89800002.0
2005-08-25 00:12:00,0.69738,0.69751,0.69732,0.69738,131300001.0
2005-08-25 00:13:00,0.69733,0.69751,0.69727,0.69751,79300001.0
2005-08-25 00:14:00,0.69727,0.6975,0.69727,0.69738,96299998.0
2005-08-25 00:15:00,0.69736,0.69745,0.69722,0.69737,147399999.0
2005-08-25 00:16:00,0.6974,0.69745,0.69724,0.69733,87699999.0
2005-08-25 00:17:00,0.69721,0.69745,0.69711,0.69745,156000000.0
2005-08-25 00:18:00,0.69749,0.6975,0.69723,0.69742,113499999.0
2005-08-25 00:19:00,0.69757,0.69769,0.6974,0.69759,91900000.0
2005-08-25 00:20:00,0.69743,0.69761,0.69732,0.69732,154100001.0
2005-08-25 00:21:00,0.69734,0.69755,0.69732,0.69741,78900000.0
2005-08-25 00:22:00,0.6972,0.69753,0.6972,0.69753,97499997.0
2005-08-25 00:23:00,0.69751,0.69757,0.69739,0.69744,151400001.0
2005-08-25 00:24:00,0.69752,0.69752,0.69731,0.69731,59300000.0
2005-08-25 00:25:00,0.69736,0.69751,0.69735,0.69735,108399999.0
2005-08-25 00:26:00,0.69749,0.69751,0.69728,0.69741,63700000.0
2005-08-25 00:27:00,0.69745,0.69756,0.69733,0.69742,90700001.0
2005-08-25 00:28:00,0.69735,0.69759,0.69735,0.69759,138499999.0
2005-08-25 00:29:00,0.69749,0.69751,0.69715,0.69735,171099997.0
2005-08-25 00:30:00,0.69721,0.69744,0.69706,0.69728,137999997.0
2005-08-25 00:31:00,0.69725,0.69737,0.69722,0.69733,94600000.0
2005-08-25 00:32:00,0.69735,0.69744,0.69724,0.69724,93500000.0
2005-08-25 00:33:00,0.69718,0.6972,0.69699,0.69699,95100000.0
2005-08-25 00:34:00,0.69715,0.69729,0.69715,0.69729,54699998.0
2005-08-25 00:35:00,0.69717,0.69731,0.69717,0.69731,56900000.0
2005-08-25 00:36:00,0.69736,0.69743,0.69723,0.69724,45999999.0
2005-08-25 00:37:00,0.6973,0.6973,0.69703,0.69725,104100000.0
2005-08-25 00:38:00,0.69731,0.69731,0.69689,0.69702,56500000.0
2005-08-25 00:39:00,0.69706,0.69714,0.69691,0.69704,183100000.0
2005-08-25 00:40:00,0.69693,0.69719,0.69663,0.69689,162100003.0
2005-08-25 00:41:00,0.69691,0.69701,0.69671,0.69683,82900001.0
2005-08-25 00:42:00,0.697,0.69718,0.69685,0.69696,101899999.0
2005-08-25 00:43:00,0.69714,0.69721,0.69688,0.69688,141099998.0
2005-08-25 00:44:00,0.6969,0.69708,0.69683,0.6969,74200001.0
2005-08-25 00:45:00,0.69649,0.6967,0.69578,0.69589,146799999.0
2005-08-25 00:46:00,0.69574,0.69579,0.69532,0.69532,78300000.0
2005-08-25 00:47:00,0.69548,0.69561,0.6952,0.69547,58300000.0
2005-08-25 00:48:00,0.69539,0.69546,0.69532,0.69537,115400000.0
2005-08-25 00:49:00,0.69537,0.69551,0.69507,0.69512,64499999.0
2005-08-25 00:50:00,0.69543,0.69567,0.69525,0.69549,95500002.0
2005-08-25 00:51:00,0.69547,0.69553,0.69493,0.69518,128999998.0
2005-08-25 00:52:00,0.69525,0.69548,0.69506,0.69533,82100000.0
2005-08-25 00:53:00,0.69513,0.69546,0.69505,0.69545,127800002.0
2005-08-25 00:54:00,0.69542,0.69543,0.6947,0.6951,150200000.0
2005-08-25 00:55:00,0.69481,0.69513,0.69474,0.69513,126400000.0
2005-08-25 00:56:00,0.69515,0.69539,0.69492,0.69496,72900000.0
2005-08-25 00:57:00,0.69513,0.69529,0.695,0.69517,100100000.0
2005-08-25 00:58:00,0.69525,0.6953,0.69485,0.69488,118400003.0
2005-08-25 00:59:00,0.69494,0.6954,0.69494,0.69523,66100001.0
2005-08-25 01:00:00,0.69524,0.69534,0.69492,0.69517,102700000.0
2005-08-25 01:01:00,0.69509,0.69519,0.69488,0.69509,66900001.0
2005-08-25 01:02:00,0.69478,0.69482,0.69439,0.69475,100999999.0
2005-08-25 01:03:00,0.69475,0.69506,0.69471,0.69504,108099999.0
2005-08-25 01:04:00,0.69489,0.69492,0.69466,0.69479,83800000.0
2005-08-25 01:05:00,0.69469,0.69508,0.69455,0.69482,72800000.0
2005-08-25 01:06:00,0.6949,0.69503,0.69453,0.69461,113200000.0
2005-08-25 01:07:00,0.69489,0.69494,0.69453,0.69454,75000000.0
2005-08-25 01:08:00,0.69464,0.69506,0.69464,0.69492,88100001.0
2005-08-25 01:09:00,0.69499,0.69499,0.69446,0.69452,95900000.0
2005-08-25 01:10:00,0.69452,0.69491,0.69452,0.6947,187800000.0
2005-08-25 01:11:00,0.69474,0.695,0.69474,0.69481,85499999.0
2005-08-25 01:12:00,0.69454,0.69488,0.6945,0.69479,89099999.0
2005-08-25 01:13:00,0.6948,0.69485,0.69464,0.69485,95600000.0
2005-08-25 01:14:00,0.69492,0.69521,0.69471,0.69487,37600000.0
2005-08-25 01:15:00,0.69505,0.69515,0.69469,0.69488,126899997.0
2005-08-25 01:16:00,0.69482,0.69505,0.69477,0.6948,93299999.0
2005-08-25 01:17:00,0.69465,0.69506,0.69465,0.69483,116700000.0
2005-08-25 01:18:00,0.69483,0.69514,0.69461,0.69472,115499999.0
2005-08-25 01:19:00,0.6947,0.69513,0.6947,0.695,54100000.0
2005-08-25 01:20:00,0.69481,0.69489,0.69463,0.69489,59700000.0
2005-08-25 01:21:00,0.69478,0.695,0.69455,0.69481,93200000.0
2005-08-25 01:22:00,0.69472,0.69489,0.69446,0.6946,130200002.0
2005-08-25 01:23:00,0.69478,0.69501,0.69455,0.69475,86299999.0
2005-08-25 01:24:00,0.695,0.69526,0.69483,0.69503,96500000.0
2005-08-25 01:25:00,0.695,0.69526,0.69487,0.69494,129299998.0
2005-08-25 01:26:00,0.69507,0.69507,0.69488,0.69496,109700001.0
2005-08-25 01:27:00,0.69488,0.69505,0.69482,0.69505,99200000.0
2005-08-25 01:28:00,0.69516,0.6956,0.69511,0.69511,135000001.0
2005-08-25 01:29:00,0.69503,0.69505,0.69487,0.69487,51100000.0
2005-08-25 01:30:00,0.69488,0.6953,0.69481,0.69481,145900000.0
2005-08-25 01:31:00,0.69487,0.69505,0.69487,0.69505,58300000.0
2005-08-25 01:32:00,0.69489,0.6953,0.69489,0.69513,112700001.0
2005-08-25 01:33:00,0.69496,0.69515,0.69489,0.69514,28600000.0
2005-08-25 01:34:00,0.69527,0.69527,0.69494,0.69508,31900000.0
2005-08-25 01:35:00,0.69508,0.69523,0.69496,0.69523,74000000.0
2005-08-25 01:36:00,0.69523,0.69523,0.69478,0.69486,90300000.0
2005-08-25 01:37:00,0.69479,0.69499,0.69466,0.69467,143700000.0
2005-08-25 01:38:00,0.6945,0.69475,0.69445,0.69467,90599999.0
2005-08-25 01:39:00,0.69474,0.69492,0.69448,0.6949,160200001.0
2005-08-25 01:40:00,0.69539,0.69542,0.69492,0.69505,146600001.0
2005-08-25 01:41:00,0.69536,0.69538,0.69476,0.69479,128799998.0
2005-08-25 01:42:00,0.69485,0.69485,0.69467,0.69478,117900001.0
2005-08-25 01:43:00,0.69502,0.69542,0.69502,0.69539,79000001.0
2005-08-25 01:44:00,0.69523,0.69525,0.69497,0.69525,54400000.0
2005-08-25 01:45:00,0.69521,0.69546,0.6951,0.69513,78700001.0
2005-08-25 01:46:00,0.69505,0.6953,0.69499,0.695,151500001.0
2005-08-25 01:47:00,0.69512,0.69525,0.69507,0.69507,140699997.0
2005-08-25 01:48:00,0.69518,0.69524,0.69502,0.69522,108100001.0
2005-08-25 01:49:00,0.69508,0.69508,0.69483,0.69483,122899999.0
2005-08-25 01:50:00,0.69494,0.6953,0.69494,0.69516,79200001.0
2005-08-25 01:51:00,0.69511,0.6953,0.695,0.69529,131800000.0
2005-08-25 01:52:00,0.69524,0.69531,0.69519,0.69521,96999999.0
2005-08-25 01:53:00,0.6952,0.69527,0.69506,0.69524,113400002.0
2005-08-25 01:54:00,0.69541,0.69559,0.69511,0.69527,80499999.0
2005-08-25 01:55:00,0.69542,0.69553,0.69519,0.69553,166799999.0
2005-08-25 01:56:00,0.69559,0.69567,0.69538,0.69552,138999999.0
2005-08-25 01:57:00,0.69535,0.69557,0.69532,0.69534,94100000.0
2005-08-25 01:58:00,0.69529,0.69553,0.69525,0.69536,107099999.0
2005-08-25 01:59:00,0.69548,0.69581,0.69548,0.69551,121200002.0
2005-08-25 02:00:00,0.69585,0.696,0.69545,0.69561,115899998.0
2005-08-25 02:01:00,0.69588,0.69595,0.69562,0.6957,88400001.0
2005-08-25 02:02:00,0.69562,0.69575,0.69535,0.69535,159099998.0
2005-08-25 02:03:00,0.69542,0.69572,0.69524,0.69557,85500000.0
2005-08-25 02:04:00,0.69552,0.69588,0.69536,0.69577,119099999.0
2005-08-25 02:05:00,0.69595,0.69599,0.6956,0.69572,83899999.0
2005-08-25 02:06:00,0.69558,0.69613,0.69546,0.69604,166799998.0
2005-08-25 02:07:00,0.69596,0.6962,0.69579,0.69608,134600000.0
2005-08-25 02:08:00,0.69594,0.69631,0.69585,0.6961,121299998.0
2005-08-25 02:09:00,0.69616,0.69616,0.69555,0.69594,107900001.0
2005-08-25 02:10:00,0.69598,0.6961,0.69574,0.6961,93100001.0
2005-08-25 02:11:00,0.69595,0.69615,0.69577,0.69604,150199999.0
2005-08-25 02:12:00,0.69585,0.69615,0.69566,0.69593,119399999.0
2005-08-25 02:13:00,0.69595,0.69595,0.6955,0.69563,104899999.0
2005-08-25 02:14:00,0.69571,0.6959,0.6956,0.69573,88599999.0
2005-08-25 02:15:00,0.69559,0.69588,0.69554,0.69582,123199999.0
2005-08-25 02:16:00,0.69583,0.69591,0.69565,0.69567,79000000.0
2005-08-25 02:17:00,0.69565,0.696,0.69556,0.696,134600000.0
2005-08-25 02:18:00,0.69567,0.69567,0.6954,0.69565,68599999.0
2005-08-25 02:19:00,0.69577,0.69585,0.69541,0.69541,111800000.0
2005-08-25 02:20:00,0.69545,0.69565,0.69532,0.69563,55900000.0
2005-08-25 02:21:00,0.69578,0.69596,0.69556,0.69573,99299999.0
2005-08-25 02:22:00,0.69601,0.69611,0.69579,0.69592,95599999.0
2005-08-25 02:23:00,0.69578,0.69616,0.69573,0.69573,134000001.0
2005-08-25 02:24:00,0.69584,0.6963,0.69573,0.69599,64500001.0
2005-08-25 02:25:00,0.69601,0.6962,0.6958,0.6961,105600000.0
2005-08-25 02:26:00,0.69622,0.69629,0.69567,0.69568,127499999.0
2005-08-25 02:27:00,0.69581,0.69597,0.6956,0.69597,97599999.0
2005-08-25 02:28:00,0.69625,0.69625,0.69566,0.69591,147499998.0
2005-08-25 02:29:00,0.69599,0.69614,0.69587,0.69602,100999998.0
2005-08-25 02:30:00,0.69633,0.69642,0.69588,0.69635,152999998.0
2005-08-25 02:31:00,0.69613,0.69633,0.6959,0.69609,132899999.0
2005-08-25 02:32:00,0.69625,0.69641,0.69598,0.6964,108400001.0
2005-08-25 02:33:00,0.69632,0.69665,0.69621,0.69625,108499999.0
2005-08-25 02:34:00,0.69613,0.6966,0.69612,0.69647,79500000.0
2005-08-25 02:35:00,0.69638,0.69652,0.69614,0.69647,121699999.0
2005-08-25 02:36:00,0.69634,0.69644,0.69594,0.69594,84199999.0
2005-08-25 02:37:00,0.69603,0.69635,0.69596,0.69609,78900000.0
2005-08-25 02:38:00,0.69611,0.69625,0.69602,0.6961,118599998.0
2005-08-25 02:39:00,0.69625,0.69643,0.69618,0.69634,165799998.0
2005-08-25 02:40:00,0.69618,0.69639,0.69611,0.69639,139099999.0
2005-08-25 02:41:00,0.69646,0.69646,0.69591,0.69604,102200000.0
2005-08-25 02:42:00,0.69615,0.69626,0.69585,0.69587,112899999.0
2005-08-25 02:43:00,0.69601,0.69614,0.69578,0.69585,153399998.0
2005-08-25 02:44:00,0.69573,0.69598,0.69566,0.69587,72499999.0
2005-08-25 02:45:00,0.69567,0.69618,0.69538,0.69598,142999999.0
2005-08-25 02:46:00,0.69593,0.69623,0.69579,0.69596,131300002.0
2005-08-25 02:47:00,0.69602,0.69602,0.69576,0.69579,115100000.0
2005-08-25 02:48:00,0.69577,0.69614,0.69577,0.69596,117799998.0
2005-08-25 02:49:00,0.69583,0.69603,0.6958,0.69599,82600000.0
2005-08-25 02:50:00,0.69592,0.69617,0.69583,0.6961,122999998.0
2005-08-25 02:51:00,0.69577,0.69601,0.69568,0.69575,111800001.0
2005-08-25 02:52:00,0.69575,0.69619,0.69575,0.69585,137900000.0
2005-08-25 02:53:00,0.69578,0.69629,0.69578,0.69607,126100004.0
2005-08-25 02:54:00,0.69612,0.69644,0.69612,0.69633,60999999.0
2005-08-25 02:55:00,0.69619,0.69635,0.69609,0.69621,64500000.0
2005-08-25 02:56:00,0.69642,0.69667,0.69612,0.69612,106500002.0
2005-08-25 02:57:00,0.69591,0.69639,0.69588,0.69607,130400000.0
2005-08-25 02:58:00,0.69618,0.69633,0.696,0.696,76499999.0
2005-08-25 02:59:00,0.69624,0.69706,0.69624,0.69679,144499999.0
2005-08-25 03:00:00,0.69669,0.69685,0.69648,0.69648,99999999.0
2005-08-25 03:01:00,0.69632,0.69653,0.69625,0.69652,100100000.0
2005-08-25 03:02:00,0.69635,0.69664,0.69632,0.69633,152099998.0
2005-08-25 03:03:00,0.69654,0.69675,0.69643,0.69653,137499997.0
2005-08-25 03:04:00,0.69679,0.69691,0.69638,0.69656,119800001.0
2005-08-25 03:05:00,0.69661,0.69676,0.6964,0.69669,98200001.0
2005-08-25 03:06:00,0.69651,0.69675,0.69651,0.69675,139899998.0
2005-08-25 03:07:00,0.69658,0.69685,0.6964,0.69659,59100000.0
2005-08-25 03:08:00,0.69657,0.69674,0.6963,0.69648,155099999.0
2005-08-25 03:09:00,0.69668,0.69676,0.69636,0.69636,89999999.0
2005-08-25 03:10:00,0.69641,0.69666,0.69641,0.69641,83900002.0
2005-08-25 03:11:00,0.69647,0.6966,0.69624,0.69624,112600000.0
2005-08-25 03:12:00,0.69638,0.69671,0.69621,0.69665,121800000.0
2005-08-25 03:13:00,0.69653,0.69694,0.69643,0.69692,64700000.0
2005-08-25 03:14:00,0.69669,0.69683,0.69648,0.69675,79100000.0
2005-08-25 03:15:00,0.69667,0.69681,0.6965,0.69662,103300000.0
2005-08-25 03:16:00,0.69665,0.69697,0.69649,0.69697,59700001.0
2005-08-25 03:17:00,0.69682,0.69682,0.69625,0.69634,64499999.0
2005-08-25 03:18:00,0.69644,0.69652,0.6962,0.69631,66300000.0
2005-08-25 03:19:00,0.69632,0.69647,0.69608,0.69611,121000001.0
2005-08-25 03:20:00,0.69632,0.6965,0.69614,0.6963,138699999.0
2005-08-25 03:21:00,0.69644,0.69655,0.69628,0.6964,116600001.0
2005-08-25 03:22:00,0.69654,0.6966,0.69624,0.69635,174100001.0
2005-08-25 03:23:00,0.69638,0.69666,0.6963,0.69647,106800000.0
2005-08-25 03:24:00,0.69675,0.69696,0.69672,0.69672,37300000.0
2005-08-25 03:25:00,0.69675,0.6968,0.69649,0.69663,109499999.0
2005-08-25 03:26:00,0.6967,0.69685,0.69666,0.69671,93899998.0
2005-08-25 03:27:00,0.69676,0.69699,0.69669,0.69695,127300000.0
2005-08-25 03:28:00,0.69677,0.69685,0.69656,0.69671,101000000.0
2005-08-25 03:29:00,0.69648,0.69721,0.69648,0.69706,135099999.0
2005-08-25 03:30:00,0.69684,0.69687,0.69659,0.69686,81599999.0
2005-08-25 03:31:00,0.69675,0.69699,0.69661,0.69699,110399999.0
2005-08-25 03:32:00,0.697,0.697,0.69678,0.69682,87800000.0
2005-08-25 03:33:00,0.69696,0.69698,0.69647,0.69657,123799998.0
2005-08-25 03:34:00,0.69653,0.69707,0.69653,0.69703,105200000.0
2005-08-25 03:35:00,0.69697,0.69697,0.69673,0.69676,84300000.0
2005-08-25 03:36:00,0.69668,0.69693,0.69668,0.69693,62500000.0
2005-08-25 03:37:00,0.69697,0.697,0.69678,0.6968,103900000.0
2005-08-25 03:38:00,0.69686,0.69696,0.69682,0.69682,53900000.0
2005-08-25 03:39:00,0.6968,0.69696,0.69679,0.69696,112800000.0
2005-08-25 03:40:00,0.69711,0.69711,0.6965,0.69681,136200000.0
2005-08-25 03:41:00,0.69668,0.69684,0.69651,0.69678,129800000.0
2005-08-25 03:42:00,0.69661,0.69677,0.69648,0.69674,114600001.0
2005-08-25 03:43:00,0.69666,0.69701,0.69666,0.697,83599999.0
2005-08-25 03:44:00,0.69688,0.69688,0.69647,0.69649,71499999.0
2005-08-25 03:45:00,0.69647,0.69694,0.69632,0.69685,103600000.0
2005-08-25 03:46:00,0.69696,0.69705,0.6965,0.69674,109299998.0
2005-08-25 03:47:00,0.69668,0.69684,0.69659,0.69678,73300000.0
2005-08-25 03:48:00,0.69648,0.69672,0.69635,0.69645,160000003.0
2005-08-25 03:49:00,0.69633,0.69672,0.69633,0.69661,72900000.0
2005-08-25 03:50:00,0.6964,0.69676,0.69636,0.69673,115700000.0
2005-08-25 03:51:00,0.69672,0.69677,0.69653,0.69662,119400002.0
2005-08-25 03:52:00,0.6968,0.69692,0.69658,0.69688,185100004.0
2005-08-25 03:53:00,0.69696,0.69708,0.69661,0.69669,78000001.0
2005-08-25 03:54:00,0.69663,0.6972,0.69663,0.6972,78900001.0
2005-08-25 03:55:00,0.69688,0.69714,0.69671,0.69685,99300001.0
2005-08-25 03:56:00,0.6968,0.69713,0.6968,0.69707,36400000.0
2005-08-25 03:57:00,0.69731,0.69733,0.69678,0.6971,101600000.0
2005-08-25 03:58:00,0.69703,0.69713,0.69683,0.69684,140800001.0
2005-08-25 03:59:00,0.6968,0.69717,0.69671,0.69717,138299999.0
2005-08-25 04:00:00,0.69692,0.6971,0.69684,0.69702,130499999.0
2005-08-25 04:01:00,0.69721,0.69723,0.69689,0.69721,152899997.0
2005-08-25 04:02:00,0.69679,0.6973,0.69677,0.69677,160499999.0
2005-08-25 04:03:00,0.69685,0.69713,0.69675,0.69675,159600000.0
2005-08-25 04:04:00,0.69669,0.69714,0.69669,0.69711,107699999.0
2005-08-25 04:05:00,0.69719,0.69722,0.69665,0.69665,95600003.0
2005-08-25 04:06:00,0.69698,0.69712,0.69683,0.69687,86899999.0
2005-08-25 04:07:00,0.69699,0.69711,0.69691,0.69702,117500002.0
2005-08-25 04:08:00,0.69731,0.69731,0.69682,0.6969,77200001.0
2005-08-25 04:09:00,0.69701,0.69717,0.6969,0.69716,102799999.0
2005-08-25 04:10:00,0.69709,0.69719,0.69687,0.69687,116100000.0
2005-08-25 04:11:00,0.69697,0.69715,0.69697,0.69715,124499999.0
2005-08-25 04:12:00,0.69724,0.6973,0.69694,0.69713,88700001.0
2005-08-25 04:13:00,0.69726,0.69734,0.69684,0.697,125300000.0
2005-08-25 04:14:00,0.69743,0.69743,0.69706,0.69706,63999999.0
2005-08-25 04:15:00,0.69724,0.69727,0.69703,0.69714,85100000.0
2005-08-25 04:16:00,0.69696,0.69743,0.69696,0.69741,70699999.0
2005-08-25 04:17:00,0.69742,0.69745,0.69709,0.69734,120300000.0
2005-08-25 04:18:00,0.69721,0.69755,0.69712,0.69745,211699999.0
2005-08-25 04:19:00,0.69742,0.69757,0.69723,0.69732,107600001.0
2005-08-25 04:20:00,0.69724,0.69757,0.69712,0.69757,70200001.0
2005-08-25 04:21:00,0.69753,0.69767,0.69739,0.69746,155599998.0
2005-08-25 04:22:00,0.69725,0.69752,0.69719,0.69719,109700001.0
2005-08-25 04:23:00,0.69708,0.69748,0.69708,0.69742,144399998.0
2005-08-25 04:24:00,0.69749,0.69764,0.69724,0.69724,130100000.0
2005-08-25 04:25:00,0.69762,0.69762,0.6974,0.69758,105399999.0
2005-08-25 04:26:00,0.69765,0.69773,0.69739,0.69743,161399999.0
2005-08-25 04:27:00,0.69774,0.69777,0.6975,0.69762,130900000.0
2005-08-25 04:28:00,0.6977,0.69782,0.69744,0.69778,104399999.0
2005-08-25 04:29:00,0.69777,0.69782,0.69749,0.69749,55899999.0
2005-08-25 04:30:00,0.69751,0.69788,0.69751,0.69774,111899999.0
2005-08-25 04:31:00,0.69756,0.69769,0.69747,0.69759,112299997.0
2005-08-25 04:32:00,0.69761,0.69786,0.69733,0.69733,65200000.0
2005-08-25 04:33:00,0.69728,0.69764,0.69728,0.69751,90099999.0
2005-08-25 04:34:00,0.69763,0.69796,0.69751,0.69756,174200001.0
2005-08-25 04:35:00,0.69772,0.69785,0.69749,0.69785,89799999.0
2005-08-25 04:36:00,0.69796,0.69796,0.69775,0.69775,86100000.0
2005-08-25 04:37:00,0.69792,0.69847,0.69779,0.69847,150099999.0
2005-08-25 04:38:00,0.69824,0.69824,0.69764,0.69776,70800000.0
2005-08-25 04:39:00,0.69773,0.69817,0.69773,0.69817,60600000.0
2005-08-25 04:40:00,0.69827,0.69827,0.69751,0.69751,101799999.0
2005-08-25 04:41:00,0.69767,0.69776,0.69728,0.6977,165899998.0
2005-08-25 04:42:00,0.69765,0.69774,0.69754,0.69774,107900002.0
2005-08-25 04:43:00,0.69788,0.69829,0.69782,0.69829,148200003.0
2005-08-25 04:44:00,0.69782,0.69807,0.6977,0.69782,100199998.0
2005-08-25 04:45:00,0.69769,0.69797,0.69762,0.6978,137799999.0
2005-08-25 04:46:00,0.6981,0.6981,0.69772,0.69778,174299997.0
2005-08-25 04:47:00,0.69789,0.69798,0.69764,0.69772,124199998.0
2005-08-25 04:48:00,0.69764,0.69795,0.69762,0.69789,84600001.0
2005-08-25 04:49:00,0.69776,0.69823,0.69761,0.69811,89900000.0
2005-08-25 04:50:00,0.69787,0.69816,0.69772,0.69816,74700001.0
2005-08-25 04:51:00,0.69819,0.69819,0.69776,0.69776,101199999.0
2005-08-25 04:52:00,0.69774,0.69809,0.69766,0.69767,113800000.0
2005-08-25 04:53:00,0.6976,0.69799,0.69757,0.6977,128499998.0
2005-08-25 04:54:00,0.69764,0.69778,0.69749,0.69749,100600001.0
2005-08-25 04:55:00,0.69769,0.69784,0.69763,0.6978,125900001.0
2005-08-25 04:56:00,0.69777,0.69804,0.6976,0.6976,115800000.0
2005-08-25 04:57:00,0.69771,0.69812,0.69757,0.69797,81299999.0
2005-08-25 04:58:00,0.69775,0.69796,0.69773,0.69781,50300000.0
2005-08-25 04:59:00,0.698,0.698,0.69765,0.69786,67000000.0
2005-08-25 05:00:00,0.69792,0.69792,0.69764,0.69774,63200000.0
2005-08-25 05:01:00,0.6976,0.69783,0.69746,0.69783,92599999.0
2005-08-25 05:02:00,0.69768,0.6979,0.6976,0.69778,127700000.0
2005-08-25 05:03:00,0.69786,0.6979,0.69771,0.69787,62300000.0
2005-08-25 05:04:00,0.69798,0.69798,0.69753,0.6978,160500001.0
2005-08-25 05:05:00,0.69775,0.69795,0.69765,0.69779,87400000.0
2005-08-25 05:06:00,0.69782,0.69795,0.69768,0.69775,66200000.0
2005-08-25 05:07:00,0.69774,0.69784,0.69764,0.69775,55600000.0
2005-08-25 05:08:00,0.69764,0.6978,0.69751,0.69774,87400000.0
2005-08-25 05:09:00,0.69759,0.69783,0.6974,0.69748,120699999.0
2005-08-25 05:10:00,0.69769,0.69788,0.69763,0.69788,104700000.0
2005-08-25 05:11:00,0.69797,0.69804,0.69766,0.69782,113999998.0
2005-08-25 05:12:00,0.69773,0.69787,0.69766,0.69769,99100000.0
2005-08-25 05:13:00,0.6976,0.69783,0.6975,0.69761,87600001.0
2005-08-25 05:14:00,0.69755,0.69795,0.69749,0.69795,90700001.0
2005-08-25 05:15:00,0.69794,0.69802,0.69758,0.69758,99000000.0
2005-08-25 05:16:00,0.69775,0.6982,0.69775,0.69807,89700001.0
2005-08-25 05:17:00,0.69814,0.69824,0.69782,0.69798,101299998.0
2005-08-25 05:18:00,0.69794,0.69825,0.69781,0.69825,58900000.0
2005-08-25 05:19:00,0.69834,0.6984,0.69792,0.69822,135499999.0
2005-08-25 05:20:00,0.69811,0.69836,0.69795,0.6982,99200000.0
2005-08-25 05:21:00,0.698,0.69819,0.69785,0.69785,141700002.0
2005-08-25 05:22:00,0.69778,0.69825,0.69778,0.69818,100200000.0
2005-08-25 05:23:00,0.69806,0.69812,0.69756,0.69778,87600001.0
2005-08-25 05:24:00,0.69803,0.69808,0.69779,0.69779,127800002.0
2005-08-25 05:25:00,0.69814,0.69828,0.69792,0.69828,117100000.0
2005-08-25 05:26:00,0.69821,0.69822,0.69786,0.69792,91599999.0
2005-08-25 05:27:00,0.69809,0.69825,0.69787,0.69797,123800003.0
2005-08-25 05:28:00,0.69821,0.69821,0.69781,0.69795,130500000.0
2005-08-25 05:29:00,0.69788,0.69836,0.69782,0.69836,73899999.0
2005-08-25 05:30:00,0.69815,0.69815,0.69793,0.69807,76700002.0
2005-08-25 05:31:00,0.69799,0.69811,0.69777,0.69811,66200000.0
2005-08-25 05:32:00,0.69815,0.69823,0.69775,0.698,85199999.0
2005-08-25 05:33:00,0.6981,0.69818,0.69806,0.69806,91100000.0
2005-08-25 05:34:00,0.69798,0.69819,0.69794,0.698,89300000.0
2005-08-25 05:35:00,0.69782,0.69816,0.6978,0.69782,129800000.0
2005-08-25 05:36:00,0.69818,0.69833,0.69789,0.69833,158100000.0
2005-08-25 05:37:00,0.69811,0.69819,0.698,0.69802,125200000.0
2005-08-25 05:38:00,0.69817,0.6982,0.69792,0.69814,98999999.0
2005-08-25 05:39:00,0.69806,0.69818,0.69793,0.69818,62899999.0
2005-08-25 05:40:00,0.6984,0.6984,0.69797,0.69797,70300000.0
2005-08-25 05:41:00,0.69809,0.69824,0.69799,0.69805,81899999.0
2005-08-25 05:42:00,0.69813,0.69822,0.69801,0.69813,137799999.0
2005-08-25 05:43:00,0.69806,0.69835,0.69806,0.69835,121199998.0
2005-08-25 05:44:00,0.69844,0.69844,0.69824,0.69826,53000000.0
2005-08-25 05:45:00,0.6982,0.69844,0.69797,0.69844,150099999.0
2005-08-25 05:46:00,0.69817,0.69826,0.6979,0.698,99100000.0
2005-08-25 05:47:00,0.69818,0.69822,0.69794,0.6982,96800000.0
2005-08-25 05:48:00,0.69812,0.69837,0.6979,0.69837,140599999.0
2005-08-25 05:49:00,0.69832,0.69832,0.6981,0.69826,65500000.0
2005-08-25 05:50:00,0.69822,0.69855,0.69821,0.69835,131999999.0
2005-08-25 05:51:00,0.69808,0.69833,0.6979,0.69798,107000001.0
2005-08-25 05:52:00,0.69813,0.69824,0.69795,0.69804,82699998.0
2005-08-25 05:53:00,0.69788,0.69846,0.69788,0.69835,80600000.0
2005-08-25 05:54:00,0.69822,0.6984,0.69799,0.69818,99899998.0
2005-08-25 05:55:00,0.69801,0.69817,0.6979,0.69801,76099999.0
2005-08-25 05:56:00,0.69802,0.69819,0.69792,0.69792,71100000.0
2005-08-25 05:57:00,0.69795,0.69842,0.69779,0.69779,79099999.0
2005-08-25 05:58:00,0.69799,0.69823,0.69791,0.69823,154400000.0
2005-08-25 05:59:00,0.69821,0.6983,0.69802,0.69808,150600001.0
2005-08-25 06:00:00,0.69797,0.69819,0.69769,0.69769,112300000.0
2005-08-25 06:01:00,0.69779,0.69809,0.69779,0.69809,72700002.0
2005-08-25 06:02:00,0.69803,0.69818,0.69778,0.69778,105000000.0
2005-08-25 06:03:00,0.69786,0.69797,0.69782,0.69783,136300001.0
2005-08-25 06:04:00,0.69786,0.69786,0.69762,0.69773,113900000.0
2005-08-25 06:05:00,0.69781,0.69791,0.69774,0.69787,80600000.0
2005-08-25 06:06:00,0.69783,0.69783,0.69769,0.69769,86600002.0
2005-08-25 06:07:00,0.69769,0.69803,0.69769,0.69789,104100000.0
2005-08-25 06:08:00,0.69792,0.69815,0.69777,0.69787,86900000.0
2005-08-25 06:09:00,0.69786,0.6981,0.69782,0.6981,87500002.0
2005-08-25 06:10:00,0.69817,0.69823,0.6977,0.69777,78000000.0
2005-08-25 06:11:00,0.69792,0.69814,0.69792,0.69807,110200000.0
2005-08-25 06:12:00,0.69803,0.69803,0.69791,0.69795,70700000.0
2005-08-25 06:13:00,0.69797,0.69819,0.69781,0.69789,130499998.0
2005-08-25 06:14:00,0.69791,0.69815,0.69781,0.69793,134000002.0
2005-08-25 06:15:00,0.69779,0.69802,0.69779,0.69798,34200000.0
2005-08-25 06:16:00,0.698,0.69806,0.6979,0.69791,81100000.0
2005-08-25 06:17:00,0.69793,0.69838,0.69783,0.69806,75400000.0
2005-08-25 06:18:00,0.69759,0.69816,0.69739,0.69795,128599999.0
2005-08-25 06:19:00,0.69802,0.6981,0.69779,0.69788,121199998.0
2005-08-25 06:20:00,0.69782,0.69802,0.6978,0.69802,90600000.0
2005-08-25 06:21:00,0.69787,0.69801,0.69772,0.69796,125400001.0
2005-08-25 06:22:00,0.69767,0.69774,0.69728,0.69742,130000002.0
2005-08-25 06:23:00,0.69774,0.69784,0.69707,0.69777,141799999.0
2005-08-25 06:24:00,0.69783,0.69794,0.69752,0.69794,52100000.0
2005-08-25 06:25:00,0.69812,0.69812,0.69783,0.69783,78599999.0
2005-08-25 06:26:00,0.69817,0.69817,0.69767,0.6979,105600000.0
2005-08-25 06:27:00,0.69765,0.69799,0.69762,0.69797,156600001.0
2005-08-25 06:28:00,0.69785,0.69809,0.69781,0.698,52700000.0
2005-08-25 06:29:00,0.69803,0.69818,0.69786,0.69805,126999999.0
2005-08-25 06:30:00,0.69797,0.69804,0.69779,0.69801,104499999.0
2005-08-25 06:31:00,0.698,0.69807,0.69792,0.69799,103500000.0
2005-08-25 06:32:00,0.698,0.69816,0.69795,0.6981,124700000.0
2005-08-25 06:33:00,0.6979,0.6981,0.6979,0.69808,29300000.0
2005-08-25 06:34:00,0.69783,0.69807,0.69774,0.69792,92100000.0
2005-08-25 06:35:00,0.69808,0.69816,0.69795,0.69812,72400001.0
2005-08-25 06:36:00,0.69783,0.69819,0.69782,0.69819,69900001.0
2005-08-25 06:37:00,0.69819,0.69819,0.69784,0.69788,176000002.0
2005-08-25 06:38:00,0.6981,0.69812,0.69784,0.69793,88200000.0
2005-08-25 06:39:00,0.69808,0.69808,0.69772,0.69776,99899998.0
2005-08-25 06:40:00,0.69766,0.69812,0.69766,0.69785,127000001.0
2005-08-25 06:41:00,0.69801,0.69817,0.69775,0.69793,149200002.0
2005-08-25 06:42:00,0.69761,0.69817,0.69761,0.69799,135300000.0
2005-08-25 06:43:00,0.6979,0.69803,0.69788,0.69803,99500000.0
2005-08-25 06:44:00,0.69809,0.69824,0.69794,0.6981,138100001.0
2005-08-25 06:45:00,0.6981,0.69826,0.69792,0.69804,139700000.0
2005-08-25 06:46:00,0.69807,0.69828,0.69788,0.69788,108999998.0
2005-08-25 06:47:00,0.69788,0.69809,0.69788,0.69806,137199997.0
2005-08-25 06:48:00,0.6981,0.69811,0.69775,0.69804,116199999.0
2005-08-25 06:49:00,0.6981,0.69817,0.69798,0.69805,100800000.0
2005-08-25 06:50:00,0.69814,0.69815,0.69793,0.69803,83999999.0
2005-08-25 06:51:00,0.69802,0.69821,0.69788,0.698,174799999.0
2005-08-25 06:52:00,0.69785,0.69812,0.6978,0.69812,179900002.0
2005-08-25 06:53:00,0.69802,0.69815,0.69778,0.69804,92500000.0
2005-08-25 06:54:00,0.69814,0.69817,0.69773,0.69805,175999999.0
2005-08-25 06:55:00,0.69804,0.69806,0.69771,0.69778,108500000.0
2005-08-25 06:56:00,0.69799,0.69799,0.69748,0.69762,66799999.0
2005-08-25 06:57:00,0.69763,0.69804,0.69743,0.69804,143700001.0
2005-08-25 06:58:00,0.69743,0.69792,0.69743,0.69769,130699999.0
2005-08-25 06:59:00,0.69762,0.6979,0.69756,0.69781,152500000.0
2005-08-25 07:00:00,0.69773,0.69779,0.69748,0.69749,127500001.0
2005-08-25 07:01:00,0.69748,0.69784,0.69742,0.69755,90500000.0
2005-08-25 07:02:00,0.6976,0.69785,0.69748,0.6977,112400000.0
2005-08-25 07:03:00,0.69775,0.69786,0.6977,0.69785,123200001.0
2005-08-25 07:04:00,0.69786,0.69798,0.69764,0.69764,98200001.0
2005-08-25 07:05:00,0.69756,0.69784,0.69751,0.69784,112599999.0
2005-08-25 07:06:00,0.69776,0.69779,0.69757,0.69775,170599999.0
2005-08-25 07:07:00,0.69788,0.69791,0.69781,0.69783,50100000.0
2005-08-25 07:08:00,0.69776,0.69793,0.69752,0.69752,148800001.0
2005-08-25 07:09:00,0.69774,0.69793,0.69757,0.69764,102599999.0
2005-08-25 07:10:00,0.69777,0.69777,0.69752,0.69773,113299998.0
2005-08-25 07:11:00,0.69746,0.6978,0.69746,0.6978,81000000.0
2005-08-25 07:12:00,0.69784,0.69784,0.6975,0.69758,113700000.0
2005-08-25 07:13:00,0.6978,0.69786,0.6977,0.6977,138099999.0
2005-08-25 07:14:00,0.69773,0.69785,0.69762,0.69785,88400000.0
2005-08-25 07:15:00,0.69781,0.69792,0.69765,0.69784,107300001.0
2005-08-25 07:16:00,0.69788,0.69795,0.69752,0.69753,131499999.0
2005-08-25 07:17:00,0.6975,0.69776,0.69737,0.69737,145000001.0
2005-08-25 07:18:00,0.69752,0.69753,0.6973,0.69753,206699999.0
2005-08-25 07:19:00,0.69751,0.69771,0.69736,0.69755,135100000.0
2005-08-25 07:20:00,0.69729,0.6977,0.69729,0.69768,128499999.0
2005-08-25 07:21:00,0.69755,0.69798,0.69746,0.69754,125300000.0
2005-08-25 07:22:00,0.69755,0.69798,0.6975,0.6975,118400002.0
2005-08-25 07:23:00,0.69785,0.69789,0.69759,0.69768,74500000.0
2005-08-25 07:24:00,0.6977,0.69786,0.69748,0.6975,120400001.0
2005-08-25 07:25:00,0.69777,0.69782,0.69754,0.6978,102399999.0
2005-08-25 07:26:00,0.69773,0.6979,0.69758,0.69766,138900001.0
2005-08-25 07:27:00,0.69771,0.69777,0.69747,0.69759,89900000.0
2005-08-25 07:28:00,0.69741,0.6977,0.69741,0.69757,154799997.0
2005-08-25 07:29:00,0.69751,0.69775,0.69734,0.69765,118400001.0
2005-08-25 07:30:00,0.69734,0.69755,0.69722,0.69754,107200000.0
2005-08-25 07:31:00,0.69736,0.69766,0.69731,0.69744,100299999.0
2005-08-25 07:32:00,0.69746,0.69754,0.69734,0.69745,68300000.0
2005-08-25 07:33:00,0.6976,0.69767,0.69754,0.69755,50800000.0
2005-08-25 07:34:00,0.69715,0.69763,0.69715,0.69763,86400001.0
2005-08-25 07:35:00,0.69761,0.69761,0.69716,0.69716,98899999.0
2005-08-25 07:36:00,0.69723,0.69737,0.69706,0.69706,86799999.0
2005-08-25 07:37:00,0.69717,0.69732,0.69703,0.69703,71700000.0
2005-08-25 07:38:00,0.69717,0.69732,0.69703,0.69707,130999999.0
2005-08-25 07:39:00,0.69693,0.69735,0.69674,0.6973,112400001.0
2005-08-25 07:40:00,0.69717,0.69731,0.69674,0.69674,84300000.0
2005-08-25 07:41:00,0.6968,0.69701,0.6968,0.69695,49000000.0
2005-08-25 07:42:00,0.69673,0.69729,0.69672,0.69681,95300000.0
2005-08-25 07:43:00,0.69715,0.69744,0.697,0.697,119799999.0
2005-08-25 07:44:00,0.69719,0.69724,0.69686,0.69712,96700001.0
2005-08-25 07:45:00,0.69678,0.69711,0.69656,0.69656,120200001.0
2005-08-25 07:46:00,0.69671,0.69679,0.69656,0.69676,78600000.0
2005-08-25 07:47:00,0.69689,0.69693,0.69647,0.69653,155699999.0
2005-08-25 07:48:00,0.69633,0.69668,0.69623,0.69668,90700001.0
2005-08-25 07:49:00,0.69654,0.69688,0.69652,0.69664,125400001.0
2005-08-25 07:50:00,0.69667,0.69682,0.69646,0.69668,109399999.0
2005-08-25 07:51:00,0.69675,0.6969,0.69642,0.69665,206299999.0
2005-08-25 07:52:00,0.69678,0.69678,0.69614,0.69619,84800001.0
2005-08-25 07:53:00,0.69626,0.6966,0.69613,0.69636,110399998.0
2005-08-25 07:54:00,0.69595,0.69632,0.69595,0.69618,74699999.0
2005-08-25 07:55:00,0.69616,0.69662,0.69613,0.69637,89200000.0
2005-08-25 07:56:00,0.69618,0.69626,0.6959,0.69605,128700001.0
2005-08-25 07:57:00,0.69625,0.69688,0.69617,0.69669,127499997.0
2005-08-25 07:58:00,0.69638,0.697,0.69632,0.6966,70100000.0
2005-08-25 07:59:00,0.69624,0.6965,0.69614,0.69633,90799998.0
2005-08-25 08:00:00,0.69645,0.69676,0.69619,0.69637,86100001.0
2005-08-25 08:01:00,0.69635,0.69664,0.69615,0.69631,59500000.0
2005-08-25 08:02:00,0.6964,0.69657,0.69615,0.69615,95999999.0
2005-08-25 08:03:00,0.69632,0.69668,0.69623,0.69668,149500000.0
2005-08-25 08:04:00,0.69664,0.69698,0.69646,0.69698,60600000.0
2005-08-25 08:05:00,0.69724,0.69734,0.69693,0.69693,102800002.0
2005-08-25 08:06:00,0.69713,0.69727,0.69668,0.69727,99500000.0
2005-08-25 08:07:00,0.69698,0.69711,0.69683,0.69702,108500001.0
2005-08-25 08:08:00,0.6968,0.69695,0.69658,0.69673,117499999.0
2005-08-25 08:09:00,0.69687,0.69689,0.69644,0.69664,79600001.0
2005-08-25 08:10:00,0.69646,0.69695,0.69646,0.6968,81900000.0
2005-08-25 08:11:00,0.69669,0.69686,0.69659,0.69677,107099998.0
2005-08-25 08:12:00,0.69673,0.69713,0.69651,0.69695,151199999.0
2005-08-25 08:13:00,0.69692,0.69713,0.69689,0.69713,90200001.0
2005-08-25 08:14:00,0.69696,0.69707,0.69668,0.69668,147099999.0
2005-08-25 08:15:00,0.69687,0.69699,0.69659,0.69665,120500001.0
2005-08-25 08:16:00,0.69672,0.69705,0.69672,0.69683,126899998.0
2005-08-25 08:17:00,0.69697,0.69711,0.69684,0.69697,110999997.0
2005-08-25 08:18:00,0.69684,0.69733,0.69677,0.69721,103199997.0
2005-08-25 08:19:00,0.69709,0.69722,0.69692,0.69706,67900000.0
2005-08-25 08:20:00,0.69715,0.69715,0.69674,0.69703,168399998.0
2005-08-25 08:21:00,0.69668,0.69711,0.69656,0.69698,129499998.0
2005-08-25 08:22:00,0.69712,0.69713,0.69652,0.69659,137900003.0
2005-08-25 08:23:00,0.69685,0.69707,0.69666,0.69671,108300000.0
2005-08-25 08:24:00,0.69691,0.69706,0.69669,0.6968,78000000.0
2005-08-25 08:25:00,0.69684,0.6971,0.69668,0.69679,107799999.0
2005-08-25 08:26:00,0.69717,0.69719,0.69669,0.69669,181000001.0
2005-08-25 08:27:00,0.6969,0.69701,0.69677,0.69686,86400001.0
2005-08-25 08:28:00,0.69675,0.69704,0.6967,0.69679,155600002.0
2005-08-25 08:29:00,0.69694,0.69696,0.69671,0.69696,136600001.0
2005-08-25 08:30:00,0.69681,0.69683,0.69642,0.69642,94100000.0
2005-08-25 08:31:00,0.69661,0.69692,0.69646,0.69666,157799998.0
2005-08-25 08:32:00,0.69692,0.697,0.69674,0.69678,104599999.0
2005-08-25 08:33:00,0.69705,0.69712,0.69655,0.69664,63500000.0
2005-08-25 08:34:00,0.69666,0.69693,0.69657,0.69673,119399999.0
2005-08-25 08:35:00,0.69642,0.69698,0.69642,0.69698,75700000.0
2005-08-25 08:36:00,0.6964,0.69699,0.6964,0.69674,130900000.0
2005-08-25 08:37:00,0.69683,0.697,0.69673,0.6969,141200003.0
2005-08-25 08:38:00,0.69697,0.69705,0.69673,0.69689,72100000.0
2005-08-25 08:39:00,0.69706,0.69713,0.69682,0.6969,119499998.0
2005-08-25 08:40:00,0.69681,0.69694,0.6965,0.6965,112300002.0
2005-08-25 08:41:00,0.69681,0.697,0.69631,0.69674,153500000.0
2005-08-25 08:42:00,0.69718,0.69752,0.69711,0.69743,106099998.0
2005-08-25 08:43:00,0.69731,0.69792,0.69713,0.6979,109600001.0
2005-08-25 08:44:00,0.69795,0.69826,0.69769,0.6981,144999999.0
2005-08-25 08:45:00,0.69823,0.69848,0.69787,0.69795,127999999.0
2005-08-25 08:46:00,0.69857,0.69862,0.69809,0.69825,118099999.0
2005-08-25 08:47:00,0.69862,0.69862,0.69807,0.69807,56100000.0
2005-08-25 08:48:00,0.698,0.69833,0.69788,0.69833,94399999.0
2005-08-25 08:49:00,0.69822,0.69856,0.69815,0.69824,119400000.0
2005-08-25 08:50:00,0.69867,0.69875,0.69835,0.6987,101300000.0
2005-08-25 08:51:00,0.69882,0.6989,0.69848,0.6985,133100000.0
2005-08-25 08:52:00,0.69842,0.69873,0.69825,0.69853,100699999.0
2005-08-25 08:53:00,0.69843,0.69865,0.69829,0.69829,132100002.0
2005-08-25 08:54:00,0.69841,0.69871,0.69831,0.69837,117799999.0
2005-08-25 08:55:00,0.69843,0.6985,0.6982,0.69836,60400000.0
2005-08-25 08:56:00,0.69849,0.69864,0.69792,0.69832,146000000.0
2005-08-25 08:57:00,0.69854,0.69864,0.6983,0.6985,107600000.0
2005-08-25 08:58:00,0.69841,0.69889,0.69832,0.69864,91800000.0
2005-08-25 08:59:00,0.69857,0.69861,0.69829,0.69861,115800000.0
2005-08-25 09:00:00,0.69837,0.69861,0.69817,0.69861,170099998.0
2005-08-25 09:01:00,0.69857,0.69863,0.69823,0.69835,175700002.0
2005-08-25 09:02:00,0.69818,0.69888,0.69813,0.6988,74200000.0
2005-08-25 09:03:00,0.69865,0.69884,0.6984,0.69876,152399999.0
2005-08-25 09:04:00,0.69897,0.69897,0.69849,0.69863,102699999.0
2005-08-25 09:05:00,0.69879,0.69883,0.69853,0.69854,157500001.0
2005-08-25 09:06:00,0.69841,0.69894,0.69841,0.69874,104700000.0
2005-08-25 09:07:00,0.69852,0.6987,0.69828,0.69836,178099998.0
2005-08-25 09:08:00,0.6983,0.69883,0.6983,0.69846,113500000.0
2005-08-25 09:09:00,0.69851,0.69881,0.69848,0.69861,107299999.0
2005-08-25 09:10:00,0.69875,0.69892,0.69868,0.69876,95200000.0
2005-08-25 09:11:00,0.69886,0.69896,0.69872,0.69896,84899999.0
2005-08-25 09:12:00,0.69884,0.69906,0.69869,0.69902,87200000.0
2005-08-25 09:13:00,0.69898,0.69972,0.69893,0.69946,153200001.0
2005-08-25 09:14:00,0.69936,0.69964,0.69907,0.69918,166500000.0
2005-08-25 09:15:00,0.6994,0.69956,0.69918,0.69948,67300000.0
2005-08-25 09:16:00,0.69935,0.69945,0.699,0.69926,104799998.0
2005-08-25 09:17:00,0.6993,0.69936,0.69904,0.69907,126899999.0
2005-08-25 09:18:00,0.69937,0.69961,0.69916,0.69941,129199999.0
2005-08-25 09:19:00,0.69923,0.69991,0.69919,0.69977,109799999.0
2005-08-25 09:20:00,0.69994,0.7,0.69961,0.69977,50200000.0
2005-08-25 09:21:00,0.69997,0.70016,0.69972,0.70007,141200001.0
2005-08-25 09:22:00,0.7004,0.70055,0.69994,0.70002,120200000.0
2005-08-25 09:23:00,0.69985,0.70041,0.69982,0.70029,95200001.0
2005-08-25 09:24:00,0.69997,0.70027,0.69974,0.6999,86500000.0
2005-08-25 09:25:00,0.69976,0.69989,0.69964,0.69964,94100001.0
2005-08-25 09:26:00,0.69961,0.69963,0.69908,0.69908,111199998.0
2005-08-25 09:27:00,0.69959,0.69986,0.69945,0.69985,88399999.0
2005-08-25 09:28:00,0.70007,0.70019,0.69962,0.69983,114000000.0
2005-08-25 09:29:00,0.69995,0.70009,0.69924,0.69967,140800001.0
2005-08-25 09:30:00,0.69954,0.6997,0.6994,0.69957,113999999.0
2005-08-25 09:31:00,0.69953,0.69989,0.69925,0.69965,99900000.0
2005-08-25 09:32:00,0.69959,0.69971,0.69937,0.69943,64100001.0
2005-08-25 09:33:00,0.69957,0.69972,0.69943,0.69954,101100000.0
2005-08-25 09:34:00,0.6995,0.69973,0.6995,0.69962,87700000.0
2005-08-25 09:35:00,0.69953,0.6997,0.69932,0.69933,110099999.0
2005-08-25 09:36:00,0.69933,0.6995,0.6991,0.69935,82700000.0
2005-08-25 09:37:00,0.69901,0.69934,0.69887,0.69918,80899998.0
2005-08-25 09:38:00,0.69923,0.69959,0.69905,0.6992,70100000.0
2005-08-25 09:39:00,0.69917,0.69943,0.6991,0.69928,104800000.0
2005-08-25 09:40:00,0.69919,0.69933,0.69894,0.69894,98199999.0
2005-08-25 09:41:00,0.69905,0.69934,0.69887,0.69902,59800000.0
2005-08-25 09:42:00,0.69918,0.69927,0.69888,0.699,106899999.0
2005-08-25 09:43:00,0.69878,0.69921,0.69878,0.69881,119199996.0
2005-08-25 09:44:00,0.69872,0.69914,0.69866,0.69892,105499999.0
2005-08-25 09:45:00,0.69871,0.69923,0.69863,0.69875,97299999.0
2005-08-25 09:46:00,0.6984,0.69885,0.6984,0.69844,126299998.0
2005-08-25 09:47:00,0.6985,0.69868,0.69845,0.69868,100700000.0
2005-08-25 09:48:00,0.69834,0.69848,0.69804,0.69845,184799998.0
2005-08-25 09:49:00,0.69866,0.69874,0.69823,0.69856,140600001.0
2005-08-25 09:50:00,0.69874,0.69877,0.69847,0.69865,113100002.0
2005-08-25 09:51:00,0.69867,0.69869,0.69843,0.69858,128800000.0
2005-08-25 09:52:00,0.69865,0.69882,0.69848,0.69874,153199998.0
2005-08-25 09:53:00,0.69899,0.69903,0.69848,0.69881,95700000.0
2005-08-25 09:54:00,0.69902,0.69902,0.69859,0.6988,136800002.0
2005-08-25 09:55:00,0.69853,0.69936,0.69848,0.69932,97499996.0
2005-08-25 09:56:00,0.69913,0.69931,0.69896,0.69915,73800000.0
2005-08-25 09:57:00,0.69911,0.69927,0.69897,0.69927,68100000.0
2005-08-25 09:58:00,0.6991,0.6993,0.69885,0.69892,139400000.0
2005-08-25 09:59:00,0.6991,0.69915,0.69878,0.69878,141799999.0
2005-08-25 10:00:00,0.69899,0.69924,0.69887,0.699,125200000.0
2005-08-25 10:01:00,0.69921,0.69942,0.69897,0.699,103000001.0
2005-08-25 10:02:00,0.69905,0.69928,0.69905,0.69916,103000000.0
2005-08-25 10:03:00,0.69913,0.69921,0.69889,0.69895,64199999.0
2005-08-25 10:04:00,0.69876,0.69921,0.69869,0.69899,84599998.0
2005-08-25 10:05:00,0.69883,0.69906,0.69857,0.69878,57300000.0
2005-08-25 10:06:00,0.69874,0.69913,0.69873,0.69913,79900000.0
2005-08-25 10:07:00,0.69897,0.69922,0.69878,0.6992,111200002.0
2005-08-25 10:08:00,0.69909,0.69918,0.69882,0.69905,196699999.0
2005-08-25 10:09:00,0.69874,0.69904,0.6987,0.69897,124800001.0
2005-08-25 10:10:00,0.69897,0.699,0.69865,0.69869,85000000.0
2005-08-25 10:11:00,0.6989,0.699,0.69859,0.69882,156199999.0
2005-08-25 10:12:00,0.69851,0.69886,0.69851,0.6988,93400001.0
2005-08-25 10:13:00,0.69884,0.6991,0.69873,0.6989,84599999.0
2005-08-25 10:14:00,0.69871,0.69908,0.69869,0.69896,125200000.0
2005-08-25 10:15:00,0.699,0.69905,0.6986,0.69876,163400001.0
2005-08-25 10:16:00,0.69869,0.6991,0.69869,0.69885,129099998.0
2005-08-25 10:17:00,0.69889,0.69903,0.69869,0.69869,94499997.0
2005-08-25 10:18:00,0.69882,0.69897,0.69862,0.69892,97400001.0
2005-08-25 10:19:00,0.69895,0.69915,0.69857,0.69891,161999998.0
2005-08-25 10:20:00,0.69881,0.69906,0.69871,0.69905,139500001.0
2005-08-25 10:21:00,0.69915,0.69921,0.69876,0.69907,96300001.0
2005-08-25 10:22:00,0.69882,0.69902,0.69861,0.69861,131599999.0
2005-08-25 10:23:00,0.69861,0.69911,0.69852,0.69872,97600002.0
2005-08-25 10:24:00,0.6988,0.69904,0.69873,0.69873,102699999.0
2005-08-25 10:25:00,0.69865,0.69899,0.69865,0.69873,93700000.0
2005-08-25 10:26:00,0.69854,0.69906,0.69854,0.69897,138000000.0
2005-08-25 10:27:00,0.69895,0.69899,0.69855,0.69896,87700001.0
2005-08-25 10:28:00,0.69897,0.69897,0.69855,0.69855,148100001.0
2005-08-25 10:29:00,0.69878,0.69895,0.69848,0.6987,128199998.0
2005-08-25 10:30:00,0.69903,0.69911,0.69851,0.69863,128400001.0
2005-08-25 10:31:00,0.69887,0.69933,0.69887,0.69926,97200000.0
2005-08-25 10:32:00,0.69964,0.69972,0.6991,0.6994,121500000.0
2005-08-25 10:33:00,0.69957,0.69969,0.6993,0.69941,121200001.0
2005-08-25 10:34:00,0.69937,0.69981,0.69924,0.69981,186699999.0
2005-08-25 10:35:00,0.69976,0.69976,0.69917,0.69941,131000000.0
2005-08-25 10:36:00,0.69954,0.69954,0.69919,0.69935,178500000.0
2005-08-25 10:37:00,0.69927,0.69952,0.69902,0.69902,70600001.0
2005-08-25 10:38:00,0.69933,0.69987,0.69917,0.69979,173600002.0
2005-08-25 10:39:00,0.69936,0.69972,0.69936,0.69944,105800001.0
2005-08-25 10:40:00,0.69939,0.69964,0.6993,0.69952,100900001.0
2005-08-25 10:41:00,0.69928,0.69968,0.69927,0.69927,106800002.0
2005-08-25 10:42:00,0.69911,0.69959,0.69911,0.69924,124700000.0
2005-08-25 10:43:00,0.69962,0.69962,0.69922,0.69939,67100000.0
2005-08-25 10:44:00,0.69944,0.69955,0.69924,0.69955,90500001.0
2005-08-25 10:45:00,0.69959,0.69959,0.69918,0.69935,218599998.0
2005-08-25 10:46:00,0.69911,0.69948,0.69906,0.69927,189400001.0
2005-08-25 10:47:00,0.69915,0.69925,0.69896,0.69925,143900002.0
2005-08-25 10:48:00,0.69906,0.69928,0.69901,0.69927,104900000.0
2005-08-25 10:49:00,0.69937,0.69937,0.69895,0.69902,64499999.0
2005-08-25 10:50:00,0.69924,0.69928,0.69894,0.69909,81399999.0
2005-08-25 10:51:00,0.69913,0.69931,0.69891,0.69908,61299999.0
2005-08-25 10:52:00,0.69937,0.69937,0.69886,0.69896,100500000.0
2005-08-25 10:53:00,0.69882,0.69925,0.69876,0.69923,148700000.0
2005-08-25 10:54:00,0.69905,0.69923,0.69904,0.69915,88500000.0
2005-08-25 10:55:00,0.69914,0.69946,0.69913,0.69933,71900000.0
2005-08-25 10:56:00,0.6992,0.6995,0.69899,0.69899,108499999.0
2005-08-25 10:57:00,0.69899,0.69914,0.69875,0.69875,54200000.0
2005-08-25 10:58:00,0.69873,0.69926,0.69873,0.69882,108399999.0
2005-08-25 10:59:00,0.69886,0.69913,0.6988,0.69902,117500000.0
2005-08-25 11:00:00,0.69893,0.69921,0.69883,0.6989,152699999.0
2005-08-25 11:01:00,0.69885,0.69918,0.69859,0.69918,135500000.0
2005-08-25 11:02:00,0.69911,0.69911,0.69865,0.69895,141200003.0
2005-08-25 11:03:00,0.69907,0.69925,0.6989,0.6992,146699999.0
2005-08-25 11:04:00,0.69919,0.69919,0.69895,0.69895,56500000.0
2005-08-25 11:05:00,0.69911,0.69947,0.69892,0.69937,81300002.0
2005-08-25 11:06:00,0.6994,0.69957,0.6991,0.6991,66200001.0
2005-08-25 11:07:00,0.69922,0.69927,0.6987,0.69879,115599998.0
2005-08-25 11:08:00,0.69881,0.69881,0.69863,0.69876,71499999.0
2005-08-25 11:09:00,0.6987,0.69905,0.69859,0.69905,131499999.0
2005-08-25 11:10:00,0.69912,0.69912,0.69858,0.69887,63500000.0
2005-08-25 11:11:00,0.69937,0.69937,0.69852,0.69866,93600001.0
2005-08-25 11:12:00,0.69858,0.69863,0.6983,0.69853,83800001.0
2005-08-25 11:13:00,0.69835,0.69871,0.69835,0.69852,125499998.0
2005-08-25 11:14:00,0.69854,0.6988,0.69854,0.69868,141200000.0
2005-08-25 11:15:00,0.6987,0.69881,0.69865,0.69869,71000000.0
2005-08-25 11:16:00,0.69858,0.69871,0.69844,0.69856,121199999.0
2005-08-25 11:17:00,0.6986,0.69871,0.69838,0.69859,115100001.0
2005-08-25 11:18:00,0.6987,0.69879,0.69856,0.69872,128800001.0
2005-08-25 11:19:00,0.69861,0.69894,0.6984,0.69877,124099999.0
2005-08-25 11:20:00,0.69887,0.69911,0.69847,0.6985,121800001.0
2005-08-25 11:21:00,0.69839,0.69872,0.69839,0.6986,118699996.0
2005-08-25 11:22:00,0.6985,0.6989,0.6985,0.69873,89200000.0
2005-08-25 11:23:00,0.69884,0.69884,0.69856,0.69863,58400001.0
2005-08-25 11:24:00,0.69884,0.69926,0.69884,0.69908,140400000.0
2005-08-25 11:25:00,0.6989,0.69939,0.69878,0.69933,104700002.0
2005-08-25 11:26:00,0.6992,0.6992,0.69872,0.69872,78700000.0
2005-08-25 11:27:00,0.69877,0.69897,0.69873,0.6989,62399999.0
2005-08-25 11:28:00,0.69908,0.69908,0.69861,0.69867,116400002.0
2005-08-25 11:29:00,0.69896,0.69897,0.69863,0.69863,99899998.0
2005-08-25 11:30:00,0.69867,0.69898,0.69862,0.69898,83600000.0
2005-08-25 11:31:00,0.6991,0.6991,0.69877,0.69877,118099999.0
2005-08-25 11:32:00,0.69877,0.69897,0.69867,0.6988,75800000.0
2005-08-25 11:33:00,0.69896,0.69926,0.69896,0.69913,87700000.0
2005-08-25 11:34:00,0.69886,0.69919,0.69886,0.69888,119299999.0
2005-08-25 11:35:00,0.69907,0.69907,0.69854,0.69885,71300000.0
2005-08-25 11:36:00,0.69884,0.69906,0.69868,0.69906,110600000.0
2005-08-25 11:37:00,0.69915,0.6992,0.69889,0.69889,47700000.0
2005-08-25 11:38:00,0.69896,0.69898,0.69865,0.69872,129099999.0
2005-08-25 11:39:00,0.69872,0.69917,0.69872,0.69912,106900001.0
2005-08-25 11:40:00,0.69917,0.69928,0.69886,0.69897,79500001.0
2005-08-25 11:41:00,0.69902,0.69914,0.69885,0.69895,57000000.0
2005-08-25 11:42:00,0.69882,0.69898,0.69871,0.69881,98399999.0
2005-08-25 11:43:00,0.69902,0.69907,0.69858,0.69874,121200000.0
2005-08-25 11:44:00,0.69886,0.69901,0.69866,0.69867,82199999.0
2005-08-25 11:45:00,0.69865,0.69919,0.69862,0.69906,115599999.0
2005-08-25 11:46:00,0.69883,0.69896,0.69862,0.69896,96000000.0
2005-08-25 11:47:00,0.69902,0.69902,0.69878,0.69882,133600000.0
2005-08-25 11:48:00,0.69888,0.69895,0.69859,0.69859,83899998.0
2005-08-25 11:49:00,0.69868,0.699,0.69865,0.699,121599999.0
2005-08-25 11:50:00,0.69912,0.69915,0.69876,0.69883,74900000.0
2005-08-25 11:51:00,0.6987,0.69884,0.69852,0.69884,43700000.0
2005-08-25 11:52:00,0.69898,0.69898,0.69873,0.69891,97200001.0
2005-08-25 11:53:00,0.69899,0.69902,0.69875,0.6989,70099999.0
2005-08-25 11:54:00,0.69893,0.69893,0.69869,0.69887,70300000.0
2005-08-25 11:55:00,0.69904,0.69904,0.69884,0.6989,79499999.0
2005-08-25 11:56:00,0.69893,0.699,0.69882,0.69882,38699999.0
2005-08-25 11:57:00,0.69884,0.69907,0.6986,0.6986,95599998.0
2005-08-25 11:58:00,0.69903,0.6991,0.69882,0.69888,109199999.0
2005-08-25 11:59:00,0.69868,0.69896,0.69868,0.69895,96000000.0
2005-08-25 12:00:00,0.69895,0.69896,0.69866,0.69891,170300000.0
2005-08-25 12:01:00,0.69879,0.69896,0.69859,0.69896,166800002.0
2005-08-25 12:02:00,0.69902,0.69907,0.69858,0.69871,81699999.0
2005-08-25 12:03:00,0.69876,0.69882,0.69874,0.69874,68100000.0
2005-08-25 12:04:00,0.69878,0.69887,0.6986,0.69874,174500000.0
2005-08-25 12:05:00,0.69896,0.69918,0.69891,0.69903,102999999.0
2005-08-25 12:06:00,0.69916,0.6994,0.69893,0.6991,89600000.0
2005-08-25 12:07:00,0.69914,0.69918,0.69885,0.69912,82000000.0
2005-08-25 12:08:00,0.69901,0.69925,0.69885,0.6992,107199997.0
2005-08-25 12:09:00,0.69925,0.69934,0.69871,0.69933,142699999.0
2005-08-25 12:10:00,0.6992,0.6992,0.69891,0.69907,66000000.0
2005-08-25 12:11:00,0.6991,0.6991,0.69877,0.69879,126900001.0
2005-08-25 12:12:00,0.69887,0.69889,0.69858,0.69864,202800002.0
2005-08-25 12:13:00,0.69873,0.69899,0.69873,0.69895,105399999.0
2005-08-25 12:14:00,0.69873,0.69909,0.69872,0.69908,98499999.0
2005-08-25 12:15:00,0.69904,0.69938,0.69903,0.69933,76800001.0
2005-08-25 12:16:00,0.69911,0.69932,0.69906,0.69932,92500002.0
2005-08-25 12:17:00,0.69934,0.69934,0.69914,0.69925,104700000.0
2005-08-25 12:18:00,0.69926,0.69926,0.69902,0.69917,50999999.0
2005-08-25 12:19:00,0.69902,0.69909,0.69885,0.69895,97000000.0
2005-08-25 12:20:00,0.69898,0.69924,0.69874,0.69874,98399999.0
2005-08-25 12:21:00,0.69861,0.69914,0.69861,0.69914,105000002.0
2005-08-25 12:22:00,0.69903,0.69917,0.6988,0.69907,123200002.0
2005-08-25 12:23:00,0.69907,0.69917,0.69883,0.69901,69400000.0
2005-08-25 12:24:00,0.69896,0.69904,0.69877,0.69882,108600001.0
2005-08-25 12:25:00,0.69888,0.69899,0.69873,0.69877,82999998.0
2005-08-25 12:26:00,0.69883,0.69891,0.69855,0.69891,85500000.0
2005-08-25 12:27:00,0.69887,0.69895,0.69874,0.69893,123700001.0
2005-08-25 12:28:00,0.69897,0.69905,0.69869,0.69885,136999999.0
2005-08-25 12:29:00,0.69889,0.69903,0.69862,0.69875,92200000.0
2005-08-25 12:30:00,0.69876,0.69876,0.69857,0.69871,89700000.0
2005-08-25 12:31:00,0.69894,0.69914,0.69869,0.69869,70499998.0
2005-08-25 12:32:00,0.69895,0.69913,0.69878,0.6989,119499999.0
2005-08-25 12:33:00,0.6991,0.69943,0.6988,0.69931,130500001.0
2005-08-25 12:34:00,0.69931,0.69951,0.69921,0.69941,147900000.0
2005-08-25 12:35:00,0.69945,0.69959,0.6992,0.69943,110000000.0
2005-08-25 12:36:00,0.69934,0.69942,0.69859,0.69896,88800001.0
2005-08-25 12:37:00,0.69899,0.69931,0.69882,0.69928,106800000.0
2005-08-25 12:38:00,0.69928,0.69931,0.69894,0.69931,90899999.0
2005-08-25 12:39:00,0.69922,0.69922,0.69894,0.69913,102300000.0
2005-08-25 12:40:00,0.69918,0.6993,0.69875,0.6993,98799999.0
2005-08-25 12:41:00,0.69924,0.69924,0.69896,0.69898,63299999.0
2005-08-25 12:42:00,0.6992,0.69955,0.69889,0.69955,106200001.0
2005-08-25 12:43:00,0.69958,0.69958,0.69931,0.69944,42200000.0
2005-08-25 12:44:00,0.69952,0.69963,0.69911,0.69947,109800000.0
2005-08-25 12:45:00,0.69907,0.69952,0.69907,0.6994,91700000.0
2005-08-25 12:46:00,0.69939,0.69954,0.69926,0.69945,117799998.0
2005-08-25 12:47:00,0.69941,0.69953,0.69931,0.69936,73600000.0
2005-08-25 12:48:00,0.69929,0.69949,0.69922,0.69936,177799999.0
2005-08-25 12:49:00,0.69934,0.6996,0.69922,0.69949,96100000.0
2005-08-25 12:50:00,0.69942,0.69962,0.6992,0.6992,133100000.0
2005-08-25 12:51:00,0.69939,0.69944,0.69928,0.69928,143599997.0
2005-08-25 12:52:00,0.69918,0.69943,0.69905,0.69935,111599999.0
2005-08-25 12:53:00,0.69928,0.69928,0.69905,0.69928,89900000.0
2005-08-25 12:54:00,0.69932,0.69932,0.69899,0.69908,101600000.0
2005-08-25 12:55:00,0.699,0.69959,0.69896,0.69927,136900000.0
2005-08-25 12:56:00,0.69924,0.69937,0.69883,0.69892,157100000.0
2005-08-25 12:57:00,0.69897,0.69914,0.69883,0.69903,115700000.0
2005-08-25 12:58:00,0.69899,0.699,0.69853,0.69853,111099999.0
2005-08-25 12:59:00,0.69868,0.69885,0.69862,0.69876,110699999.0
2005-08-25 13:00:00,0.69858,0.69858,0.69811,0.69811,68100002.0
2005-08-25 13:01:00,0.69821,0.69826,0.69817,0.69823,72700000.0
2005-08-25 13:02:00,0.69811,0.69833,0.69801,0.69822,75200000.0
2005-08-25 13:03:00,0.69804,0.69864,0.69798,0.69842,137900002.0
2005-08-25 13:04:00,0.69821,0.69832,0.69805,0.69828,143600000.0
2005-08-25 13:05:00,0.69814,0.6984,0.69809,0.69835,92299999.0
2005-08-25 13:06:00,0.69852,0.69852,0.69817,0.69817,99400000.0
2005-08-25 13:07:00,0.69793,0.69837,0.69792,0.69837,121900000.0
2005-08-25 13:08:00,0.69825,0.69838,0.698,0.698,81900000.0
2005-08-25 13:09:00,0.69827,0.69849,0.6982,0.6982,116599999.0
2005-08-25 13:10:00,0.69834,0.69854,0.69808,0.69843,95700001.0
2005-08-25 13:11:00,0.69859,0.69873,0.69839,0.69856,148299998.0
2005-08-25 13:12:00,0.6986,0.69875,0.69831,0.69875,120000003.0
2005-08-25 13:13:00,0.69872,0.69874,0.69832,0.69836,73000001.0
2005-08-25 13:14:00,0.69826,0.6984,0.69823,0.6984,41400000.0
2005-08-25 13:15:00,0.6985,0.69879,0.69846,0.69876,105000001.0
2005-08-25 13:16:00,0.69859,0.69863,0.69835,0.69863,63800000.0
2005-08-25 13:17:00,0.69847,0.6988,0.69842,0.69846,173500004.0
2005-08-25 13:18:00,0.69829,0.69872,0.69827,0.69853,106600000.0
2005-08-25 13:19:00,0.69867,0.69872,0.69823,0.69849,135399998.0
2005-08-25 13:20:00,0.69845,0.69868,0.69844,0.69868,36800000.0
2005-08-25 13:21:00,0.69895,0.69911,0.69838,0.69838,100900001.0
2005-08-25 13:22:00,0.69826,0.69854,0.69823,0.69854,97399999.0
2005-08-25 13:23:00,0.69861,0.69881,0.69834,0.69867,109499998.0
2005-08-25 13:24:00,0.69854,0.69874,0.69847,0.69856,109699999.0
2005-08-25 13:25:00,0.69876,0.69876,0.6985,0.69865,157100000.0
2005-08-25 13:26:00,0.69857,0.69889,0.69857,0.69884,92499999.0
2005-08-25 13:27:00,0.69888,0.69895,0.69862,0.69862,94900000.0
2005-08-25 13:28:00,0.69846,0.69873,0.69846,0.69851,53500000.0
2005-08-25 13:29:00,0.69854,0.69862,0.6981,0.69841,89099999.0
2005-08-25 13:30:00,0.69839,0.69853,0.69822,0.69833,121299997.0
2005-08-25 13:31:00,0.69842,0.69844,0.69802,0.69834,115600000.0
2005-08-25 13:32:00,0.69826,0.6986,0.69811,0.69858,97700002.0
2005-08-25 13:33:00,0.69849,0.6987,0.69842,0.69858,155599998.0
2005-08-25 13:34:00,0.6986,0.69874,0.69853,0.69861,41400000.0
2005-08-25 13:35:00,0.69868,0.69876,0.69839,0.69849,89600000.0
2005-08-25 13:36:00,0.69852,0.69853,0.69844,0.69848,106999999.0
2005-08-25 13:37:00,0.69857,0.69865,0.69833,0.69853,114499999.0
2005-08-25 13:38:00,0.69843,0.69853,0.6983,0.69844,95200000.0
2005-08-25 13:39:00,0.69837,0.69856,0.69837,0.69856,110899998.0
2005-08-25 13:40:00,0.69861,0.69867,0.69836,0.69851,69500000.0
2005-08-25 13:41:00,0.69854,0.69874,0.69808,0.69833,107400000.0
2005-08-25 13:42:00,0.69846,0.6985,0.69804,0.69804,54200000.0
2005-08-25 13:43:00,0.69813,0.69845,0.69813,0.69835,67800002.0
2005-08-25 13:44:00,0.69831,0.69863,0.69812,0.69855,131400001.0
2005-08-25 13:45:00,0.69853,0.69877,0.69841,0.69853,82799999.0
2005-08-25 13:46:00,0.69869,0.69928,0.69869,0.69922,50400000.0
2005-08-25 13:47:00,0.69903,0.69923,0.69898,0.69918,57000000.0
2005-08-25 13:48:00,0.69918,0.69933,0.69877,0.69931,118400000.0
2005-08-25 13:49:00,0.69916,0.69916,0.69858,0.6987,45400000.0
2005-08-25 13:50:00,0.69892,0.69899,0.69841,0.69876,87699999.0
2005-08-25 13:51:00,0.69876,0.69897,0.69871,0.69897,116300000.0
2005-08-25 13:52:00,0.69871,0.69891,0.6985,0.69891,94800001.0
2005-08-25 13:53:00,0.69891,0.69895,0.69865,0.69865,87600000.0
2005-08-25 13:54:00,0.69873,0.69898,0.69873,0.69898,77299999.0
2005-08-25 13:55:00,0.69872,0.69889,0.6985,0.69889,59999999.0
2005-08-25 13:56:00,0.69892,0.69892,0.69871,0.69871,55100000.0
2005-08-25 13:57:00,0.69873,0.69923,0.69857,0.69862,142499996.0
2005-08-25 13:58:00,0.69864,0.69879,0.69853,0.69877,126899999.0
2005-08-25 13:59:00,0.6988,0.69889,0.69863,0.69863,102900001.0
2005-08-25 14:00:00,0.69871,0.69878,0.69825,0.69845,116000000.0
2005-08-25 14:01:00,0.69854,0.69862,0.69835,0.69853,105700000.0
2005-08-25 14:02:00,0.6986,0.69891,0.69851,0.69891,87400000.0
2005-08-25 14:03:00,0.69865,0.69876,0.69839,0.69839,120899998.0
2005-08-25 14:04:00,0.69838,0.69852,0.69822,0.69829,105799998.0
2005-08-25 14:05:00,0.69821,0.69859,0.69811,0.69853,97899999.0
2005-08-25 14:06:00,0.69848,0.69848,0.69821,0.69827,96200001.0
2005-08-25 14:07:00,0.69803,0.69851,0.69803,0.69824,151599998.0
2005-08-25 14:08:00,0.69818,0.69833,0.698,0.6981,156199998.0
2005-08-25 14:09:00,0.69797,0.69814,0.69781,0.69787,76000000.0
2005-08-25 14:10:00,0.69802,0.6981,0.69765,0.69769,121599999.0
2005-08-25 14:11:00,0.6977,0.6977,0.69749,0.6975,93999999.0
2005-08-25 14:12:00,0.69754,0.69773,0.69739,0.6976,139500001.0
2005-08-25 14:13:00,0.69756,0.69801,0.69756,0.6977,105899998.0
2005-08-25 14:14:00,0.69795,0.69806,0.69774,0.69786,78099999.0
2005-08-25 14:15:00,0.698,0.69808,0.6978,0.6978,107899999.0
2005-08-25 14:16:00,0.69764,0.69786,0.69764,0.69786,104399999.0
2005-08-25 14:17:00,0.69791,0.69807,0.69774,0.69774,105900000.0
2005-08-25 14:18:00,0.6979,0.69806,0.69766,0.69769,124799998.0
2005-08-25 14:19:00,0.69756,0.69811,0.69752,0.69787,131500000.0
2005-08-25 14:20:00,0.69773,0.69797,0.69769,0.69788,94900001.0
2005-08-25 14:21:00,0.69781,0.69795,0.69769,0.69795,124600000.0
2005-08-25 14:22:00,0.69772,0.69786,0.69747,0.69773,69199999.0
2005-08-25 14:23:00,0.69772,0.69782,0.69761,0.69761,125500001.0
2005-08-25 14:24:00,0.69764,0.69797,0.69756,0.69797,53300000.0
2005-08-25 14:25:00,0.69777,0.69801,0.69753,0.69772,120700000.0
2005-08-25 14:26:00,0.69809,0.69819,0.69772,0.6979,152000003.0
2005-08-25 14:27:00,0.69793,0.69831,0.69781,0.69822,92100000.0
2005-08-25 14:28:00,0.69811,0.69832,0.698,0.6982,116600000.0
2005-08-25 14:29:00,0.69808,0.69823,0.69784,0.69818,113999998.0
2005-08-25 14:30:00,0.69817,0.69834,0.69813,0.69829,98200000.0
2005-08-25 14:31:00,0.69821,0.69839,0.698,0.69827,180200000.0
2005-08-25 14:32:00,0.69832,0.69836,0.69778,0.69807,71600000.0
2005-08-25 14:33:00,0.69808,0.69808,0.69776,0.69787,64599999.0
2005-08-25 14:34:00,0.69805,0.69805,0.6977,0.69799,31900000.0
2005-08-25 14:35:00,0.69792,0.69816,0.6978,0.69801,83299999.0
2005-08-25 14:36:00,0.69799,0.69805,0.69791,0.69801,113799998.0
2005-08-25 14:37:00,0.69799,0.69815,0.69793,0.69803,135100001.0
2005-08-25 14:38:00,0.69793,0.69835,0.69782,0.69784,122900000.0
2005-08-25 14:39:00,0.69777,0.6983,0.69777,0.69815,81400000.0
2005-08-25 14:40:00,0.69801,0.6983,0.69801,0.69825,126699999.0
2005-08-25 14:41:00,0.69823,0.69823,0.69806,0.69819,90299997.0
2005-08-25 14:42:00,0.69824,0.69841,0.69816,0.69838,89099998.0
2005-08-25 14:43:00,0.69832,0.69868,0.69814,0.69866,97800002.0
2005-08-25 14:44:00,0.6983,0.69874,0.69819,0.69874,90699999.0
2005-08-25 14:45:00,0.69853,0.69876,0.69841,0.69876,116800000.0
2005-08-25 14:46:00,0.69863,0.69883,0.6984,0.6987,114400000.0
2005-08-25 14:47:00,0.69871,0.69901,0.69864,0.69895,132799999.0
2005-08-25 14:48:00,0.69907,0.69907,0.69843,0.69856,69400001.0
2005-08-25 14:49:00,0.69859,0.69859,0.69822,0.69837,109200001.0
2005-08-25 14:50:00,0.69838,0.69858,0.69823,0.69848,62400000.0
2005-08-25 14:51:00,0.69832,0.69841,0.6983,0.69837,90900000.0
2005-08-25 14:52:00,0.69819,0.6984,0.69818,0.69828,105399998.0
2005-08-25 14:53:00,0.69828,0.69839,0.69806,0.6983,127900001.0
2005-08-25 14:54:00,0.69803,0.69825,0.69797,0.69825,94299999.0
2005-08-25 14:55:00,0.69827,0.69841,0.69808,0.69816,53300000.0
2005-08-25 14:56:00,0.69832,0.69834,0.69799,0.698,135700000.0
2005-08-25 14:57:00,0.69827,0.69827,0.69785,0.69795,148200000.0
2005-08-25 14:58:00,0.69804,0.69827,0.69804,0.69805,159199997.0
2005-08-25 14:59:00,0.69791,0.69816,0.69783,0.69816,75800000.0
2005-08-25 15:00:00,0.69796,0.69825,0.69791,0.69825,66100000.0
2005-08-25 15:01:00,0.69813,0.69854,0.69806,0.69852,88500000.0
2005-08-25 15:02:00,0.69855,0.69855,0.69773,0.69773,94800000.0
2005-08-25 15:03:00,0.69794,0.69827,0.69792,0.69798,119799999.0
2005-08-25 15:04:00,0.69821,0.69829,0.69795,0.69798,89200000.0
2005-08-25 15:05:00,0.69815,0.69833,0.69802,0.69802,66200000.0
2005-08-25 15:06:00,0.69793,0.69808,0.69785,0.69801,128799999.0
2005-08-25 15:07:00,0.69791,0.69796,0.69766,0.69774,108800000.0
2005-08-25 15:08:00,0.69776,0.69783,0.69735,0.69744,110899998.0
2005-08-25 15:09:00,0.69764,0.69777,0.69749,0.69761,162799998.0
2005-08-25 15:10:00,0.69773,0.69773,0.69748,0.69755,80500001.0
2005-08-25 15:11:00,0.69764,0.69764,0.6973,0.69735,86000000.0
2005-08-25 15:12:00,0.69744,0.69766,0.69737,0.6976,69100000.0
2005-08-25 15:13:00,0.69754,0.69785,0.69749,0.69782,57999999.0
2005-08-25 15:14:00,0.69767,0.69767,0.69709,0.69745,109399997.0
2005-08-25 15:15:00,0.69746,0.69756,0.69741,0.69753,69500002.0
2005-08-25 15:16:00,0.69749,0.69764,0.69716,0.69716,100299999.0
2005-08-25 15:17:00,0.69715,0.69774,0.69715,0.69757,44300001.0
2005-08-25 15:18:00,0.69746,0.69779,0.69737,0.69767,169600001.0
2005-08-25 15:19:00,0.69772,0.69797,0.69757,0.69793,131300000.0
2005-08-25 15:20:00,0.6981,0.6981,0.69769,0.69783,91599998.0
2005-08-25 15:21:00,0.69781,0.69787,0.69734,0.69763,159900001.0
2005-08-25 15:22:00,0.69792,0.69799,0.69755,0.69755,74400001.0
2005-08-25 15:23:00,0.69766,0.69781,0.69766,0.6977,73100000.0
2005-08-25 15:24:00,0.69754,0.69783,0.69754,0.6978,167299998.0
2005-08-25 15:25:00,0.69781,0.69807,0.69766,0.69802,113299999.0
2005-08-25 15:26:00,0.6982,0.69846,0.6979,0.69829,68299999.0
2005-08-25 15:27:00,0.69784,0.69846,0.69782,0.69836,105800000.0
2005-08-25 15:28:00,0.6983,0.69838,0.69777,0.69777,62100000.0
2005-08-25 15:29:00,0.69771,0.69836,0.69771,0.69813,103099999.0
2005-08-25 15:30:00,0.698,0.69813,0.69779,0.69798,65800000.0
2005-08-25 15:31:00,0.69799,0.69825,0.69791,0.69793,123899999.0
2005-08-25 15:32:00,0.69778,0.69788,0.69755,0.69781,107100000.0
2005-08-25 15:33:00,0.69771,0.69798,0.69767,0.69767,80100000.0
2005-08-25 15:34:00,0.69751,0.69772,0.6972,0.6976,94499999.0
2005-08-25 15:35:00,0.69759,0.69767,0.69738,0.69758,117100002.0
2005-08-25 15:36:00,0.69761,0.69761,0.69732,0.69748,104200001.0
2005-08-25 15:37:00,0.69746,0.69783,0.69746,0.69783,64500000.0
2005-08-25 15:38:00,0.6977,0.69812,0.69767,0.69809,89300000.0
2005-08-25 15:39:00,0.69817,0.69819,0.69771,0.69789,155299999.0
2005-08-25 15:40:00,0.69811,0.69835,0.6979,0.69793,107199999.0
2005-08-25 15:41:00,0.69793,0.69806,0.69778,0.69784,99199999.0
2005-08-25 15:42:00,0.69812,0.69841,0.69801,0.69836,180800000.0
2005-08-25 15:43:00,0.69829,0.69829,0.6979,0.69817,51000000.0
2005-08-25 15:44:00,0.69819,0.69819,0.69795,0.69808,37400000.0
2005-08-25 15:45:00,0.69798,0.6981,0.69788,0.6981,79200002.0
2005-08-25 15:46:00,0.69815,0.69815,0.69783,0.69796,99600000.0
2005-08-25 15:47:00,0.69813,0.69841,0.69806,0.69818,99599998.0
2005-08-25 15:48:00,0.69826,0.69853,0.69811,0.69853,147700002.0
2005-08-25 15:49:00,0.69847,0.69857,0.69819,0.69821,130899999.0
2005-08-25 15:50:00,0.69862,0.69862,0.69815,0.69815,91500000.0
2005-08-25 15:51:00,0.69827,0.6986,0.69827,0.69858,24100000.0
2005-08-25 15:52:00,0.69827,0.69851,0.69822,0.69826,130200000.0
2005-08-25 15:53:00,0.69837,0.69848,0.69814,0.69841,92900000.0
2005-08-25 15:54:00,0.69824,0.69837,0.69814,0.69814,112299999.0
2005-08-25 15:55:00,0.69799,0.6984,0.69799,0.6982,80600000.0
2005-08-25 15:56:00,0.69839,0.6987,0.69817,0.69869,93100000.0
2005-08-25 15:57:00,0.69864,0.69875,0.69845,0.69849,78900000.0
2005-08-25 15:58:00,0.69852,0.69854,0.69829,0.6983,90799999.0
2005-08-25 15:59:00,0.69827,0.69869,0.69827,0.69868,82600000.0
2005-08-25 16:00:00,0.69842,0.69883,0.69836,0.69883,155399999.0
2005-08-25 16:01:00,0.69868,0.69908,0.69867,0.69901,119600001.0
2005-08-25 16:02:00,0.69902,0.69904,0.69836,0.69847,63700000.0
2005-08-25 16:03:00,0.6987,0.69874,0.69818,0.69828,116399999.0
2005-08-25 16:04:00,0.69837,0.69856,0.69818,0.69833,136399999.0
2005-08-25 16:05:00,0.69824,0.69864,0.69824,0.69864,113299999.0
2005-08-25 16:06:00,0.69888,0.69888,0.6982,0.69843,147300003.0
2005-08-25 16:07:00,0.69838,0.69874,0.69822,0.69874,74199999.0
2005-08-25 16:08:00,0.69835,0.69858,0.69803,0.69831,130100000.0
2005-08-25 16:09:00,0.69889,0.69903,0.69865,0.69865,93900001.0
2005-08-25 16:10:00,0.69863,0.69902,0.69847,0.6989,101900000.0
2005-08-25 16:11:00,0.69894,0.69929,0.69893,0.69927,125599999.0
2005-08-25 16:12:00,0.69892,0.69915,0.6988,0.69915,80900000.0
2005-08-25 16:13:00,0.69892,0.69892,0.69863,0.69883,27900000.0
2005-08-25 16:14:00,0.69909,0.69918,0.69837,0.69837,92599998.0
2005-08-25 16:15:00,0.69836,0.69892,0.69836,0.69881,129500002.0
2005-08-25 16:16:00,0.69888,0.69901,0.69853,0.69878,89600000.0
2005-08-25 16:17:00,0.69879,0.69894,0.69875,0.69875,111400000.0
2005-08-25 16:18:00,0.69871,0.69871,0.69851,0.69853,91100001.0
2005-08-25 16:19:00,0.69872,0.69872,0.6982,0.69838,89800002.0
2005-08-25 16:20:00,0.69846,0.69865,0.69834,0.69855,77300000.0
2005-08-25 16:21:00,0.69856,0.69868,0.69842,0.69868,113100000.0
2005-08-25 16:22:00,0.69881,0.69884,0.69857,0.69857,130000000.0
2005-08-25 16:23:00,0.69844,0.69889,0.69844,0.69881,102600001.0
2005-08-25 16:24:00,0.69888,0.69889,0.69865,0.69865,130700001.0
2005-08-25 16:25:00,0.69867,0.69876,0.69847,0.69876,91799999.0
2005-08-25 16:26:00,0.69871,0.69876,0.69859,0.69859,107900000.0
2005-08-25 16:27:00,0.69869,0.69878,0.69859,0.69862,78099999.0
2005-08-25 16:28:00,0.69855,0.69893,0.69855,0.69865,100199999.0
2005-08-25 16:29:00,0.69856,0.69874,0.6984,0.69874,80100000.0
2005-08-25 16:30:00,0.69876,0.69876,0.69851,0.69859,76800001.0
2005-08-25 16:31:00,0.69872,0.69876,0.69858,0.69874,98900000.0
2005-08-25 16:32:00,0.69879,0.69879,0.69829,0.69845,95800000.0
2005-08-25 16:33:00,0.69833,0.69853,0.69815,0.69842,119400001.0
2005-08-25 16:34:00,0.69843,0.69852,0.69833,0.69836,95700001.0
2005-08-25 16:35:00,0.69855,0.69885,0.69855,0.69855,91199999.0
2005-08-25 16:36:00,0.69838,0.69867,0.69827,0.69867,124399998.0
2005-08-25 16:37:00,0.69865,0.69869,0.69829,0.69839,112199999.0
2005-08-25 16:38:00,0.6984,0.69842,0.69818,0.69818,95400001.0
2005-08-25 16:39:00,0.69837,0.69851,0.69821,0.69824,73800000.0
2005-08-25 16:40:00,0.69827,0.69835,0.69805,0.69819,97900001.0
2005-08-25 16:41:00,0.69818,0.69856,0.69811,0.69856,59100000.0
2005-08-25 16:42:00,0.69831,0.69841,0.69809,0.69838,85300000.0
2005-08-25 16:43:00,0.69833,0.69873,0.69826,0.69869,141200003.0
2005-08-25 16:44:00,0.69855,0.69855,0.69816,0.69827,60900000.0
2005-08-25 16:45:00,0.6984,0.69844,0.69815,0.69815,70100000.0
2005-08-25 16:46:00,0.69815,0.69835,0.69796,0.69835,133000000.0
2005-08-25 16:47:00,0.69837,0.69837,0.69809,0.69818,93999999.0
2005-08-25 16:48:00,0.6983,0.69837,0.69814,0.69825,79700001.0
2005-08-25 16:49:00,0.6983,0.6983,0.69789,0.69789,78100000.0
2005-08-25 16:50:00,0.69831,0.69833,0.69797,0.69799,71500000.0
2005-08-25 16:51:00,0.69833,0.6984,0.69817,0.69817,127700001.0
2005-08-25 16:52:00,0.69849,0.69855,0.69809,0.69815,76700001.0
2005-08-25 16:53:00,0.69824,0.69833,0.69818,0.69818,62000000.0
2005-08-25 16:54:00,0.69801,0.69853,0.69801,0.69842,80900000.0
2005-08-25 16:55:00,0.69845,0.69845,0.69798,0.69813,89500000.0
2005-08-25 16:56:00,0.69834,0.69843,0.69808,0.69819,72600000.0
2005-08-25 16:57:00,0.69839,0.69844,0.69818,0.69844,112900000.0
2005-08-25 16:58:00,0.69836,0.69858,0.69827,0.69858,75700000.0
2005-08-25 16:59:00,0.69841,0.69855,0.69826,0.69854,87300000.0
2005-08-25 17:00:00,0.69855,0.69855,0.69813,0.69829,179400000.0
2005-08-25 17:01:00,0.69843,0.69853,0.69824,0.69853,85399999.0
2005-08-25 17:02:00,0.69834,0.6984,0.69819,0.69831,110599998.0
2005-08-25 17:03:00,0.69809,0.69869,0.69802,0.69842,126299998.0
2005-08-25 17:04:00,0.69845,0.69868,0.69836,0.69843,66799999.0
2005-08-25 17:05:00,0.69867,0.69881,0.69851,0.69866,86700000.0
2005-08-25 17:06:00,0.69858,0.69858,0.69824,0.6984,70000000.0
2005-08-25 17:07:00,0.69854,0.69865,0.69835,0.69856,142300000.0
2005-08-25 17:08:00,0.69877,0.69895,0.69832,0.69845,84999998.0
2005-08-25 17:09:00,0.69852,0.69852,0.6982,0.69841,111599999.0
2005-08-25 17:10:00,0.69858,0.69883,0.69828,0.6983,101500000.0
2005-08-25 17:11:00,0.6981,0.69852,0.6981,0.69843,72400001.0
2005-08-25 17:12:00,0.69842,0.69859,0.69834,0.69844,99599999.0
2005-08-25 17:13:00,0.69843,0.69862,0.69843,0.69857,109799997.0
2005-08-25 17:14:00,0.69844,0.69894,0.69844,0.69894,64900000.0
2005-08-25 17:15:00,0.69898,0.69913,0.69875,0.69875,99399999.0
2005-08-25 17:16:00,0.69865,0.69909,0.69865,0.69888,84400000.0
2005-08-25 17:17:00,0.69857,0.69905,0.69857,0.69881,61700001.0
2005-08-25 17:18:00,0.6988,0.69888,0.69843,0.69888,122800000.0
2005-08-25 17:19:00,0.69882,0.69882,0.6984,0.6984,88300000.0
2005-08-25 17:20:00,0.69851,0.69863,0.69836,0.69836,79800000.0
2005-08-25 17:21:00,0.69828,0.69847,0.69807,0.69831,90400000.0
2005-08-25 17:22:00,0.69836,0.69837,0.69812,0.69824,110900001.0
2005-08-25 17:23:00,0.69839,0.69849,0.69805,0.69834,83100000.0
2005-08-25 17:24:00,0.69853,0.69865,0.69809,0.69828,87099999.0
2005-08-25 17:25:00,0.69842,0.69853,0.69827,0.69853,110899999.0
2005-08-25 17:26:00,0.69851,0.69859,0.69837,0.69843,109900002.0
2005-08-25 17:27:00,0.69813,0.69845,0.69804,0.69808,113699998.0
2005-08-25 17:28:00,0.69819,0.69845,0.69803,0.69823,84800000.0
2005-08-25 17:29:00,0.69831,0.69831,0.69794,0.69805,60400000.0
2005-08-25 17:30:00,0.69798,0.69808,0.69787,0.69792,61400000.0
2005-08-25 17:31:00,0.69773,0.69809,0.69763,0.69792,91700000.0
2005-08-25 17:32:00,0.69798,0.69826,0.69783,0.69823,146100000.0
2005-08-25 17:33:00,0.69762,0.69791,0.69739,0.69763,113000000.0
2005-08-25 17:34:00,0.69742,0.69773,0.6973,0.69756,151599999.0
2005-08-25 17:35:00,0.69766,0.69773,0.69731,0.69761,121099999.0
2005-08-25 17:36:00,0.69753,0.69792,0.69742,0.69779,128000001.0
2005-08-25 17:37:00,0.69755,0.69816,0.69739,0.69809,97800001.0
2005-08-25 17:38:00,0.69816,0.69823,0.69776,0.69815,104799999.0
2005-08-25 17:39:00,0.69809,0.69817,0.69781,0.69805,92199999.0
2005-08-25 17:40:00,0.69768,0.69798,0.69738,0.69742,189699998.0
2005-08-25 17:41:00,0.69749,0.69762,0.69714,0.69745,150499998.0
2005-08-25 17:42:00,0.69749,0.69757,0.69711,0.69736,98100000.0
2005-08-25 17:43:00,0.69736,0.69768,0.69726,0.69743,67100000.0
2005-08-25 17:44:00,0.69692,0.69752,0.69692,0.69705,133100001.0
2005-08-25 17:45:00,0.69718,0.69743,0.69701,0.69741,100699998.0
2005-08-25 17:46:00,0.6974,0.69781,0.69707,0.69707,122199998.0
2005-08-25 17:47:00,0.69689,0.69701,0.6965,0.69683,160800001.0
2005-08-25 17:48:00,0.69699,0.69699,0.69658,0.69685,93199999.0
2005-08-25 17:49:00,0.69693,0.69717,0.69682,0.69682,65300000.0
2005-08-25 17:50:00,0.69678,0.69702,0.69673,0.69692,88400000.0
2005-08-25 17:51:00,0.69673,0.69702,0.69665,0.69692,89700001.0
2005-08-25 17:52:00,0.69709,0.69713,0.69669,0.69683,71100000.0
2005-08-25 17:53:00,0.69692,0.697,0.69677,0.69697,116500002.0
2005-08-25 17:54:00,0.69694,0.69697,0.69665,0.69689,99200001.0
2005-08-25 17:55:00,0.69692,0.69701,0.69678,0.69681,122800000.0
2005-08-25 17:56:00,0.69666,0.69714,0.69666,0.69697,122799999.0
2005-08-25 17:57:00,0.6968,0.69688,0.69638,0.6966,94100000.0
2005-08-25 17:58:00,0.6966,0.69682,0.69643,0.69682,82800000.0
2005-08-25 17:59:00,0.69677,0.69703,0.69643,0.69703,132299998.0
2005-08-25 18:00:00,0.69722,0.69724,0.69683,0.6971,101099999.0
2005-08-25 18:01:00,0.69707,0.69724,0.69689,0.69712,99599998.0
2005-08-25 18:02:00,0.69686,0.69732,0.69666,0.6972,92100000.0
2005-08-25 18:03:00,0.69722,0.69734,0.69689,0.6971,237199998.0
2005-08-25 18:04:00,0.69708,0.69729,0.69692,0.69702,150400001.0
2005-08-25 18:05:00,0.69709,0.69732,0.69686,0.69701,345600001.0
2005-08-25 18:06:00,0.69714,0.69719,0.69687,0.69712,124799999.0
2005-08-25 18:07:00,0.69709,0.69749,0.69702,0.69725,254400002.0
2005-08-25 18:08:00,0.69721,0.69749,0.69712,0.69745,75800001.0
2005-08-25 18:09:00,0.69752,0.69757,0.6972,0.69738,259499999.0
2005-08-25 18:10:00,0.69719,0.6976,0.69689,0.6972,170300000.0
2005-08-25 18:11:00,0.69719,0.69734,0.69713,0.69722,109300000.0
2005-08-25 18:12:00,0.69733,0.69739,0.69715,0.69735,90200000.0
2005-08-25 18:13:00,0.69741,0.69759,0.69741,0.69755,76500000.0
2005-08-25 18:14:00,0.69765,0.69768,0.69725,0.69737,109000001.0
2005-08-25 18:15:00,0.69739,0.69745,0.69726,0.69743,116400000.0
2005-08-25 18:16:00,0.69738,0.69738,0.69702,0.69705,329999999.0
2005-08-25 18:17:00,0.69708,0.69717,0.69689,0.69692,127999999.0
2005-08-25 18:18:00,0.69686,0.69737,0.69686,0.69727,396800002.0
2005-08-25 18:19:00,0.69721,0.69721,0.69673,0.69673,250700003.0
2005-08-25 18:20:00,0.69711,0.69726,0.69692,0.69698,127200001.0
2005-08-25 18:21:00,0.69693,0.69712,0.69693,0.69707,156799998.0
2005-08-25 18:22:00,0.69712,0.69726,0.69699,0.69709,68800000.0
2005-08-25 18:23:00,0.69713,0.69741,0.6968,0.6972,308500000.0
2005-08-25 18:24:00,0.69723,0.69735,0.697,0.69714,266799998.0
2005-08-25 18:25:00,0.69725,0.6973,0.69713,0.69725,169700000.0
2005-08-25 18:26:00,0.69723,0.69729,0.69702,0.69715,164499999.0
2005-08-25 18:27:00,0.6972,0.69742,0.69716,0.69726,263199999.0
2005-08-25 18:28:00,0.69727,0.69749,0.69713,0.6973,148500000.0
2005-08-25 18:29:00,0.69726,0.69734,0.69709,0.69727,321700000.0
2005-08-25 18:30:00,0.69715,0.69728,0.69704,0.6972,113100000.0
2005-08-25 18:31:00,0.69709,0.69732,0.69703,0.69728,199299998.0
2005-08-25 18:32:00,0.69711,0.69713,0.69698,0.69713,117299998.0
2005-08-25 18:33:00,0.69725,0.69725,0.69699,0.69705,232299998.0
2005-08-25 18:34:00,0.69698,0.69728,0.69697,0.69724,111800000.0
2005-08-25 18:35:00,0.69754,0.69762,0.6972,0.69726,126000000.0
2005-08-25 18:36:00,0.69723,0.69752,0.69691,0.69738,160899998.0
2005-08-25 18:37:00,0.69748,0.69755,0.69721,0.69743,47500000.0
2005-08-25 18:38:00,0.69739,0.69767,0.69734,0.69747,151400000.0
2005-08-25 18:39:00,0.69748,0.69767,0.69722,0.6976,300499999.0
2005-08-25 18:40:00,0.6975,0.69763,0.69726,0.69763,85600000.0
2005-08-25 18:41:00,0.69755,0.69755,0.6972,0.69751,293199997.0
2005-08-25 18:42:00,0.69755,0.69755,0.69715,0.69715,72400000.0
2005-08-25 18:43:00,0.69721,0.69739,0.69689,0.69739,721999998.0
2005-08-25 18:44:00,0.69736,0.6974,0.69691,0.6974,304599998.0
2005-08-25 18:45:00,0.69745,0.69745,0.69701,0.69715,448299998.0
2005-08-25 18:46:00,0.69707,0.69731,0.69707,0.6972,117100000.0
2005-08-25 18:47:00,0.69719,0.69729,0.69709,0.69723,155900000.0
2005-08-25 18:48:00,0.69718,0.6973,0.69696,0.69717,168799999.0
2005-08-25 18:49:00,0.69729,0.69747,0.6971,0.69727,154200001.0
2005-08-25 18:50:00,0.69718,0.69718,0.69684,0.69699,125900004.0
2005-08-25 18:51:00,0.697,0.69709,0.69693,0.69701,119999999.0
2005-08-25 18:52:00,0.69696,0.69704,0.69681,0.69695,73300000.0
2005-08-25 18:53:00,0.69689,0.69711,0.69682,0.6971,79400000.0
2005-08-25 18:54:00,0.69686,0.6969,0.69661,0.69679,169600002.0
2005-08-25 18:55:00,0.69685,0.69698,0.69646,0.69651,140899999.0
2005-08-25 18:56:00,0.69652,0.69666,0.69644,0.69656,101300001.0
2005-08-25 18:57:00,0.69663,0.69683,0.69652,0.6967,165499999.0
2005-08-25 18:58:00,0.69691,0.69697,0.6966,0.69662,87400001.0
2005-08-25 18:59:00,0.69665,0.69723,0.6966,0.6968,235500002.0
2005-08-25 19:00:00,0.69667,0.69685,0.69643,0.69685,181099999.0
2005-08-25 19:01:00,0.69684,0.69695,0.69663,0.69671,101900002.0
2005-08-25 19:02:00,0.69686,0.69686,0.69649,0.69664,105700000.0
2005-08-25 19:03:00,0.69674,0.69704,0.69674,0.6968,183300000.0
2005-08-25 19:04:00,0.6966,0.69699,0.6966,0.69669,140300001.0
2005-08-25 19:05:00,0.69665,0.69684,0.69664,0.69684,130600000.0
2005-08-25 19:06:00,0.6968,0.69695,0.69647,0.69679,189599999.0
2005-08-25 19:07:00,0.69686,0.69728,0.69659,0.69695,261999999.0
2005-08-25 19:08:00,0.69696,0.69707,0.69676,0.6969,176099996.0
2005-08-25 19:09:00,0.69702,0.69716,0.69681,0.69716,195300001.0
2005-08-25 19:10:00,0.69706,0.69706,0.69676,0.69679,34500000.0
2005-08-25 19:11:00,0.69689,0.69701,0.69668,0.69689,140500001.0
2005-08-25 19:12:00,0.69698,0.69702,0.69665,0.69693,94900000.0
2005-08-25 19:13:00,0.69673,0.69696,0.69654,0.6968,93499999.0
2005-08-25 19:14:00,0.69675,0.69685,0.69637,0.69637,99800000.0
2005-08-25 19:15:00,0.69639,0.69673,0.69638,0.69661,84599999.0
2005-08-25 19:16:00,0.69675,0.69695,0.69639,0.69662,98300000.0
2005-08-25 19:17:00,0.69667,0.69674,0.69635,0.69652,93899999.0
2005-08-25 19:18:00,0.69661,0.69661,0.69623,0.69659,141000000.0
2005-08-25 19:19:00,0.6964,0.6968,0.69636,0.69666,79800000.0
2005-08-25 19:20:00,0.69664,0.69675,0.69649,0.69649,95900000.0
2005-08-25 19:21:00,0.69674,0.69684,0.69646,0.6967,191200001.0
2005-08-25 19:22:00,0.69663,0.69682,0.69656,0.69673,90600001.0
2005-08-25 19:23:00,0.69654,0.69685,0.69654,0.69685,74999999.0
2005-08-25 19:24:00,0.69675,0.69675,0.69639,0.69665,116400001.0
2005-08-25 19:25:00,0.69643,0.69683,0.69641,0.69683,118200001.0
2005-08-25 19:26:00,0.69654,0.69692,0.69642,0.69692,149400000.0
2005-08-25 19:27:00,0.69681,0.69685,0.69624,0.69662,142099999.0
2005-08-25 19:28:00,0.69672,0.69687,0.69665,0.69674,161900002.0
2005-08-25 19:29:00,0.69679,0.69682,0.69677,0.69678,58700000.0
2005-08-25 19:30:00,0.69681,0.69711,0.69677,0.69694,84199999.0
2005-08-25 19:31:00,0.69681,0.69699,0.69659,0.6969,136699998.0
2005-08-25 19:32:00,0.69686,0.69711,0.69675,0.69685,107999999.0
2005-08-25 19:33:00,0.69685,0.69707,0.69671,0.69706,122800002.0
2005-08-25 19:34:00,0.697,0.69721,0.69672,0.69706,134100000.0
2005-08-25 19:35:00,0.69701,0.6971,0.69667,0.69704,182799999.0
2005-08-25 19:36:00,0.69709,0.69727,0.69682,0.69683,156900001.0
2005-08-25 19:37:00,0.69692,0.69711,0.69679,0.69688,88800000.0
2005-08-25 19:38:00,0.69673,0.69694,0.69654,0.69674,105900001.0
2005-08-25 19:39:00,0.69676,0.69691,0.69632,0.69634,200599998.0
2005-08-25 19:40:00,0.69649,0.69657,0.69642,0.69651,134600000.0
2005-08-25 19:41:00,0.69657,0.69669,0.69653,0.69663,138999999.0
2005-08-25 19:42:00,0.69687,0.69692,0.69646,0.6967,120900000.0
2005-08-25 19:43:00,0.69668,0.69697,0.6966,0.69691,106600000.0
2005-08-25 19:44:00,0.69674,0.69689,0.69646,0.69689,132599999.0
2005-08-25 19:45:00,0.6969,0.69706,0.69674,0.697,111299999.0
2005-08-25 19:46:00,0.69691,0.69699,0.69669,0.69674,114699998.0
2005-08-25 19:47:00,0.69675,0.69689,0.69655,0.69663,140300002.0
2005-08-25 19:48:00,0.69655,0.69698,0.69655,0.69681,97300001.0
2005-08-25 19:49:00,0.69675,0.69685,0.69654,0.69654,115300000.0
2005-08-25 19:50:00,0.69668,0.69677,0.6966,0.69663,135099998.0
2005-08-25 19:51:00,0.69663,0.69705,0.69647,0.69689,189300001.0
2005-08-25 19:52:00,0.69682,0.69692,0.69648,0.6967,159099999.0
2005-08-25 19:53:00,0.69691,0.69692,0.69667,0.6968,145800000.0
2005-08-25 19:54:00,0.69685,0.69697,0.69679,0.69693,141900000.0
2005-08-25 19:55:00,0.69685,0.69713,0.69673,0.69709,262400002.0
2005-08-25 19:56:00,0.69707,0.69707,0.69684,0.69684,273599996.0
2005-08-25 19:57:00,0.6971,0.69713,0.69669,0.69691,149499998.0
2005-08-25 19:58:00,0.69695,0.69698,0.69668,0.6968,134300000.0
2005-08-25 19:59:00,0.69686,0.69714,0.69686,0.69692,76300000.0
2005-08-25 20:00:00,0.6968,0.69691,0.69666,0.69673,271200002.0
2005-08-25 20:01:00,0.69668,0.69692,0.69663,0.69685,110499998.0
2005-08-25 20:02:00,0.69693,0.69703,0.69687,0.69687,136400000.0
2005-08-25 20:03:00,0.69705,0.69709,0.69693,0.69693,119800000.0
2005-08-25 20:04:00,0.6969,0.69722,0.6969,0.69716,140299999.0
2005-08-25 20:05:00,0.697,0.69721,0.69672,0.697,179000002.0
2005-08-25 20:06:00,0.69728,0.69728,0.69679,0.69687,311799999.0
2005-08-25 20:07:00,0.69697,0.6972,0.69692,0.69699,58500000.0
2005-08-25 20:08:00,0.69715,0.69727,0.69704,0.69705,71100000.0
2005-08-25 20:09:00,0.69701,0.69729,0.69693,0.69713,158300000.0
2005-08-25 20:10:00,0.6971,0.69728,0.69697,0.69712,125900001.0
2005-08-25 20:11:00,0.697,0.69703,0.69684,0.69697,91500000.0
2005-08-25 20:12:00,0.69693,0.69706,0.69682,0.69697,54400000.0
2005-08-25 20:13:00,0.69703,0.69703,0.69664,0.69693,98999998.0
2005-08-25 20:14:00,0.69715,0.69722,0.697,0.69722,147599999.0
2005-08-25 20:15:00,0.69722,0.69724,0.69679,0.69679,84200000.0
2005-08-25 20:16:00,0.69687,0.69728,0.69653,0.69675,377099999.0
2005-08-25 20:17:00,0.69676,0.6972,0.69669,0.69695,297800000.0
2005-08-25 20:18:00,0.69697,0.69703,0.69677,0.69692,95599999.0
2005-08-25 20:19:00,0.69688,0.69723,0.69687,0.69697,101999999.0
2005-08-25 20:20:00,0.69713,0.69716,0.69689,0.69702,99699999.0
2005-08-25 20:21:00,0.69707,0.69753,0.69706,0.69753,134099999.0
2005-08-25 20:22:00,0.69743,0.69792,0.6973,0.69792,118500000.0
2005-08-25 20:23:00,0.69798,0.69807,0.69732,0.69751,130799997.0
2005-08-25 20:24:00,0.69741,0.69751,0.69706,0.69746,104800000.0
2005-08-25 20:25:00,0.69736,0.6975,0.69726,0.69728,125600000.0
2005-08-25 20:26:00,0.69736,0.69751,0.69706,0.69734,72200000.0
2005-08-25 20:27:00,0.69738,0.69746,0.69733,0.69738,83600000.0
2005-08-25 20:28:00,0.69728,0.69753,0.69726,0.69753,140800004.0
2005-08-25 20:29:00,0.69753,0.6978,0.69725,0.69746,242099999.0
2005-08-25 20:30:00,0.69738,0.6978,0.69738,0.69771,220000000.0
2005-08-25 20:31:00,0.69761,0.69774,0.69738,0.69752,198099998.0
2005-08-25 20:32:00,0.6974,0.69753,0.69721,0.69721,68000000.0
2005-08-25 20:33:00,0.69713,0.69746,0.69702,0.69723,123500000.0
2005-08-25 20:34:00,0.69723,0.69747,0.6971,0.69746,114299999.0
2005-08-25 20:35:00,0.69756,0.69761,0.69739,0.69752,159899995.0
2005-08-25 20:36:00,0.69754,0.69818,0.69738,0.69802,163099999.0
2005-08-25 20:37:00,0.69794,0.6983,0.69783,0.6979,200100001.0
2005-08-25 20:38:00,0.69795,0.69824,0.69773,0.69801,192800000.0
2005-08-25 20:39:00,0.69805,0.69809,0.69766,0.69779,78299999.0
2005-08-25 20:40:00,0.69775,0.69792,0.69747,0.69779,230899998.0
2005-08-25 20:41:00,0.6978,0.69794,0.69766,0.69784,178600000.0
2005-08-25 20:42:00,0.69784,0.69791,0.69769,0.69776,108199999.0
2005-08-25 20:43:00,0.69797,0.69821,0.69774,0.69774,137099999.0
2005-08-25 20:44:00,0.69768,0.69813,0.69766,0.69813,79500000.0
2005-08-25 20:45:00,0.69786,0.6981,0.69778,0.69797,75500000.0
2005-08-25 20:46:00,0.69796,0.69818,0.69791,0.69818,118799999.0
2005-08-25 20:47:00,0.69811,0.69813,0.69798,0.69805,94400001.0
2005-08-25 20:48:00,0.69797,0.69815,0.69788,0.69815,166500000.0
2005-08-25 20:49:00,0.6979,0.69836,0.6979,0.69816,123600000.0
2005-08-25 20:50:00,0.69822,0.69832,0.69782,0.69793,134500000.0
2005-08-25 20:51:00,0.69817,0.69833,0.69808,0.69814,74300000.0
2005-08-25 20:52:00,0.69818,0.69841,0.69816,0.69817,135000002.0
2005-08-25 20:53:00,0.6983,0.69858,0.69819,0.69843,311499999.0
2005-08-25 20:54:00,0.69839,0.69839,0.69793,0.69809,241900000.0
2005-08-25 20:55:00,0.69802,0.69807,0.69752,0.69782,120099999.0
2005-08-25 20:56:00,0.69775,0.69793,0.6969,0.69752,100400000.0
2005-08-25 20:57:00,0.69743,0.6977,0.69721,0.69751,110699999.0
2005-08-25 20:58:00,0.69747,0.6975,0.69712,0.69724,213299999.0
2005-08-25 20:59:00,0.69726,0.69777,0.69708,0.69739,154100001.0
2005-08-25 21:00:00,0.69753,0.69766,0.69727,0.69731,227100000.0
2005-08-25 21:01:00,0.69739,0.69799,0.69739,0.69759,102400000.0
2005-08-25 21:02:00,0.6976,0.69803,0.6976,0.69769,150700000.0
2005-08-25 21:03:00,0.69763,0.69809,0.69757,0.69794,171300002.0
2005-08-25 21:04:00,0.69785,0.69811,0.69781,0.69783,99999999.0
2005-08-25 21:05:00,0.69811,0.69811,0.69784,0.69792,103299999.0
2005-08-25 21:06:00,0.69781,0.69807,0.69779,0.69802,143699999.0
2005-08-25 21:07:00,0.69802,0.69804,0.69791,0.69804,43400000.0
2005-08-25 21:08:00,0.69805,0.69805,0.69782,0.698,109199999.0
2005-08-25 21:09:00,0.69798,0.69807,0.69786,0.69807,156299998.0
2005-08-25 21:10:00,0.69791,0.69807,0.69782,0.69807,95800003.0
2005-08-25 21:11:00,0.69808,0.69808,0.69789,0.6979,78800000.0
2005-08-25 21:12:00,0.69811,0.69826,0.69786,0.69792,133899999.0
2005-08-25 21:13:00,0.69784,0.69812,0.69781,0.69804,84599998.0
2005-08-25 21:14:00,0.69799,0.69801,0.69789,0.698,84600000.0
2005-08-25 21:15:00,0.69801,0.69809,0.69782,0.69805,170599999.0
2005-08-25 21:16:00,0.69802,0.69802,0.69755,0.6978,128300000.0
2005-08-25 21:17:00,0.69775,0.69797,0.69775,0.69795,162000000.0
2005-08-25 21:18:00,0.69792,0.698,0.6975,0.69756,137000000.0
2005-08-25 21:19:00,0.69751,0.69781,0.69747,0.69768,123600001.0
2005-08-25 21:20:00,0.69775,0.69779,0.69729,0.69751,225799997.0
2005-08-25 21:21:00,0.69752,0.69792,0.69747,0.69776,97599998.0
2005-08-25 21:22:00,0.69768,0.69794,0.69751,0.69786,121300001.0
2005-08-25 21:23:00,0.6978,0.69793,0.69754,0.69775,186200000.0
2005-08-25 21:24:00,0.69769,0.69771,0.69731,0.69748,73800000.0
2005-08-25 21:25:00,0.69765,0.69776,0.69742,0.69754,161500000.0
2005-08-25 21:26:00,0.69754,0.69754,0.69739,0.69741,96400001.0
2005-08-25 21:27:00,0.69754,0.69763,0.69739,0.69761,87600000.0
2005-08-25 21:28:00,0.69757,0.69757,0.69727,0.69731,92700001.0
2005-08-25 21:29:00,0.69733,0.69734,0.69693,0.69707,124299999.0
2005-08-25 21:30:00,0.69714,0.69737,0.69714,0.69732,115800000.0
2005-08-25 21:31:00,0.69736,0.69736,0.69723,0.69732,116800002.0
2005-08-25 21:32:00,0.69715,0.69756,0.69715,0.69744,111400000.0
2005-08-25 21:33:00,0.69733,0.69762,0.69724,0.69756,115599997.0
2005-08-25 21:34:00,0.69757,0.69758,0.69722,0.69734,113300000.0
2005-08-25 21:35:00,0.69741,0.69748,0.69728,0.69733,191700000.0
2005-08-25 21:36:00,0.6976,0.6976,0.69709,0.69718,250399999.0
2005-08-25 21:37:00,0.69729,0.69741,0.6971,0.69738,114899999.0
2005-08-25 21:38:00,0.69738,0.69738,0.69723,0.6973,94299998.0
2005-08-25 21:39:00,0.69731,0.69738,0.69713,0.69727,90900000.0
2005-08-25 21:40:00,0.69733,0.6976,0.697,0.6976,182499999.0
2005-08-25 21:41:00,0.69759,0.69766,0.69716,0.69747,166099998.0
2005-08-25 21:42:00,0.69722,0.69741,0.69709,0.69738,102900000.0
2005-08-25 21:43:00,0.6974,0.6975,0.69717,0.69722,154800001.0
2005-08-25 21:44:00,0.69728,0.69732,0.69703,0.69703,53500000.0
2005-08-25 21:45:00,0.6973,0.69748,0.69714,0.69748,75500000.0
2005-08-25 21:46:00,0.69751,0.69769,0.69746,0.69767,69900000.0
2005-08-25 21:47:00,0.69762,0.69771,0.69753,0.69767,111700000.0
2005-08-25 21:48:00,0.69769,0.69769,0.69729,0.69751,134999999.0
2005-08-25 21:49:00,0.69744,0.69754,0.69735,0.69735,87300000.0
2005-08-25 21:50:00,0.69741,0.69765,0.69731,0.69765,116399997.0
2005-08-25 21:51:00,0.69762,0.69762,0.69726,0.69734,138999998.0
2005-08-25 21:52:00,0.69728,0.69755,0.69728,0.69755,115300000.0
2005-08-25 21:53:00,0.69723,0.69746,0.69723,0.6974,68200000.0
2005-08-25 21:54:00,0.69746,0.69757,0.6972,0.69728,133000000.0
2005-08-25 21:55:00,0.69735,0.6977,0.69734,0.6977,170899997.0
2005-08-25 21:56:00,0.69761,0.69771,0.69752,0.69771,161600002.0
2005-08-25 21:57:00,0.69774,0.69784,0.6975,0.69761,151000000.0
2005-08-25 21:58:00,0.69759,0.69773,0.69758,0.69773,135900000.0
2005-08-25 21:59:00,0.6976,0.69763,0.69746,0.69746,80399999.0
2005-08-25 22:00:00,0.69735,0.69767,0.69726,0.6976,104799999.0
2005-08-25 22:01:00,0.69743,0.69762,0.69725,0.6974,90400001.0
2005-08-25 22:02:00,0.69738,0.69759,0.69733,0.69747,92200000.0
2005-08-25 22:03:00,0.69755,0.69764,0.69723,0.69732,166599999.0
2005-08-25 22:04:00,0.69728,0.69737,0.69726,0.69737,50000000.0
2005-08-25 22:05:00,0.69741,0.6977,0.69734,0.69751,141700001.0
2005-08-25 22:06:00,0.69735,0.69765,0.69735,0.69765,115699999.0
2005-08-25 22:07:00,0.69774,0.69779,0.69749,0.69768,48600000.0
2005-08-25 22:08:00,0.69738,0.6979,0.69738,0.6979,74600000.0
2005-08-25 22:09:00,0.69766,0.69784,0.69766,0.6978,87700000.0
2005-08-25 22:10:00,0.69775,0.69796,0.69759,0.69778,134299998.0
2005-08-25 22:11:00,0.69766,0.69786,0.69766,0.69785,100499999.0
2005-08-25 22:12:00,0.69783,0.69784,0.69752,0.69759,107300000.0
2005-08-25 22:13:00,0.69767,0.69773,0.69735,0.6977,82200002.0
2005-08-25 22:14:00,0.69764,0.69779,0.69746,0.69767,139899998.0
2005-08-25 22:15:00,0.69764,0.69785,0.69764,0.69785,146899999.0
2005-08-25 22:16:00,0.6978,0.6978,0.69761,0.69761,61799999.0
2005-08-25 22:17:00,0.69775,0.69789,0.69775,0.69786,117199999.0
2005-08-25 22:18:00,0.69776,0.69778,0.69745,0.69745,79400000.0
2005-08-25 22:19:00,0.69763,0.6977,0.69733,0.69754,98600001.0
2005-08-25 22:20:00,0.69747,0.69768,0.69738,0.69768,86800000.0
2005-08-25 22:21:00,0.69765,0.69765,0.69747,0.6976,120500001.0
2005-08-25 22:22:00,0.6977,0.69772,0.69742,0.69742,120500001.0
2005-08-25 22:23:00,0.69751,0.69764,0.6975,0.69756,64500000.0
2005-08-25 22:24:00,0.69747,0.69767,0.69723,0.69744,169400000.0
2005-08-25 22:25:00,0.69728,0.69767,0.69726,0.69751,95800000.0
2005-08-25 22:26:00,0.69755,0.69765,0.69721,0.69724,44300000.0
2005-08-25 22:27:00,0.69703,0.69768,0.69703,0.69768,141099999.0
2005-08-25 22:28:00,0.69728,0.69746,0.69728,0.69746,124299999.0
2005-08-25 22:29:00,0.69745,0.69775,0.69742,0.69749,146299999.0
2005-08-25 22:30:00,0.69751,0.69776,0.69747,0.69761,172599996.0
2005-08-25 22:31:00,0.69765,0.69771,0.6976,0.6976,119500000.0
2005-08-25 22:32:00,0.69766,0.69782,0.69762,0.69768,88000000.0
2005-08-25 22:33:00,0.69774,0.69779,0.69741,0.69751,138299999.0
2005-08-25 22:34:00,0.69762,0.69777,0.69727,0.69757,106099998.0
2005-08-25 22:35:00,0.69763,0.69776,0.69752,0.69752,96500000.0
2005-08-25 22:36:00,0.69755,0.6977,0.69749,0.69767,95500000.0
2005-08-25 22:37:00,0.69768,0.69782,0.69764,0.69781,72300001.0
2005-08-25 22:38:00,0.69758,0.69782,0.69741,0.6978,119099999.0
2005-08-25 22:39:00,0.69771,0.69785,0.69756,0.69785,134199998.0
2005-08-25 22:40:00,0.69781,0.69781,0.69743,0.69749,63899999.0
2005-08-25 22:41:00,0.69765,0.69776,0.69757,0.69763,138300002.0
2005-08-25 22:42:00,0.69767,0.6978,0.69745,0.6978,97900001.0
2005-08-25 22:43:00,0.69777,0.69788,0.69733,0.69746,157099998.0
2005-08-25 22:44:00,0.69757,0.6979,0.69757,0.69757,156200002.0
2005-08-25 22:45:00,0.69765,0.69781,0.69752,0.69768,153699996.0
2005-08-25 22:46:00,0.69771,0.69778,0.69739,0.69739,143900001.0
2005-08-25 22:47:00,0.69743,0.69767,0.69743,0.69763,73399998.0
2005-08-25 22:48:00,0.69765,0.69779,0.69727,0.69729,120700001.0
2005-08-25 22:49:00,0.69746,0.69767,0.69746,0.69762,41400000.0
2005-08-25 22:50:00,0.69758,0.6977,0.69702,0.6977,177999998.0
2005-08-25 22:51:00,0.69775,0.69775,0.69742,0.69756,202099999.0
2005-08-25 22:52:00,0.69766,0.69766,0.69719,0.69737,89400000.0
2005-08-25 22:53:00,0.69748,0.69751,0.69719,0.69739,83300000.0
2005-08-25 22:54:00,0.69744,0.69749,0.69724,0.69724,67399998.0
2005-08-25 22:55:00,0.6973,0.69746,0.6973,0.69734,76500000.0
2005-08-25 22:56:00,0.6975,0.6975,0.69735,0.69747,126900002.0
2005-08-25 22:57:00,0.69757,0.69765,0.69741,0.69757,155599999.0
2005-08-25 22:58:00,0.69754,0.69762,0.69744,0.69749,60300000.0
2005-08-25 22:59:00,0.69735,0.69757,0.69727,0.69728,111600001.0
2005-08-25 23:00:00,0.69744,0.69763,0.6974,0.6975,127999998.0
2005-08-25 23:01:00,0.69747,0.69777,0.69747,0.69773,108999999.0
2005-08-25 23:02:00,0.69774,0.69779,0.69755,0.69755,97199998.0
2005-08-25 23:03:00,0.69749,0.69764,0.69742,0.69763,157199999.0
2005-08-25 23:04:00,0.69765,0.69772,0.69752,0.69762,190300002.0
2005-08-25 23:05:00,0.69764,0.69786,0.69756,0.6977,97099999.0
2005-08-25 23:06:00,0.69752,0.69752,0.69725,0.69745,54900000.0
2005-08-25 23:07:00,0.69748,0.69748,0.69732,0.69745,51700000.0
2005-08-25 23:08:00,0.69758,0.69758,0.69728,0.69732,78500000.0
2005-08-25 23:09:00,0.69713,0.69743,0.69712,0.69733,104399999.0
2005-08-25 23:10:00,0.69728,0.69734,0.69724,0.69724,102400000.0
2005-08-25 23:11:00,0.69734,0.6975,0.69728,0.69735,110799999.0
2005-08-25 23:12:00,0.69714,0.69736,0.69711,0.69732,173700000.0
2005-08-25 23:13:00,0.69711,0.69719,0.697,0.69715,111599999.0
2005-08-25 23:14:00,0.69708,0.69718,0.6969,0.69706,151100001.0
2005-08-25 23:15:00,0.69724,0.69727,0.697,0.69721,149100000.0
2005-08-25 23:16:00,0.69728,0.69746,0.69723,0.6974,76000000.0
2005-08-25 23:17:00,0.69744,0.69749,0.69712,0.69726,144599999.0
2005-08-25 23:18:00,0.6973,0.69749,0.69711,0.69741,91400001.0
2005-08-25 23:19:00,0.6973,0.69736,0.69729,0.69736,79899999.0
2005-08-25 23:20:00,0.69741,0.69748,0.69731,0.69744,85900000.0
2005-08-25 23:21:00,0.69749,0.69758,0.69717,0.69733,80400000.0
2005-08-25 23:22:00,0.69715,0.69746,0.69709,0.69728,115199999.0
2005-08-25 23:23:00,0.69707,0.6974,0.69707,0.6974,96600001.0
2005-08-25 23:24:00,0.69741,0.69762,0.69719,0.69762,156700001.0
2005-08-25 23:25:00,0.69758,0.69762,0.69745,0.69762,103399998.0
2005-08-25 23:26:00,0.69764,0.69771,0.69743,0.69757,74400000.0
2005-08-25 23:27:00,0.69731,0.69755,0.69731,0.69755,135999999.0
2005-08-25 23:28:00,0.69753,0.69759,0.69739,0.69759,43100000.0
2005-08-25 23:29:00,0.69746,0.69757,0.69719,0.69728,105299999.0
2005-08-25 23:30:00,0.69712,0.69732,0.69702,0.69727,103300001.0
2005-08-25 23:31:00,0.69738,0.69738,0.69716,0.69719,100300000.0
2005-08-25 23:32:00,0.69719,0.69724,0.69706,0.69715,140699997.0
2005-08-25 23:33:00,0.69712,0.69731,0.69712,0.6972,117099999.0
2005-08-25 23:34:00,0.6973,0.6973,0.69695,0.69724,134000001.0
2005-08-25 23:35:00,0.69736,0.69736,0.69714,0.69729,81700001.0
2005-08-25 23:36:00,0.69722,0.69741,0.69713,0.69741,112300001.0
2005-08-25 23:37:00,0.69747,0.69747,0.69723,0.69735,69200000.0
2005-08-25 23:38:00,0.69749,0.69758,0.69737,0.6975,96100001.0
2005-08-25 23:39:00,0.69735,0.69748,0.69723,0.6974,54000000.0
2005-08-25 23:40:00,0.69733,0.69739,0.69712,0.69739,109800001.0
2005-08-25 23:41:00,0.69742,0.69742,0.69722,0.69722,151000000.0
2005-08-25 23:42:00,0.69727,0.69738,0.69712,0.69716,70399999.0
2005-08-25 23:43:00,0.69727,0.69748,0.69727,0.69748,67500000.0
2005-08-25 23:44:00,0.6974,0.69748,0.69729,0.69741,111399999.0
2005-08-25 23:45:00,0.69745,0.69752,0.69724,0.69752,113500000.0
2005-08-25 23:46:00,0.69742,0.69754,0.69713,0.69729,89500000.0
2005-08-25 23:47:00,0.6973,0.69736,0.6969,0.69728,71600000.0
2005-08-25 23:48:00,0.69726,0.69736,0.69719,0.69728,95300000.0
2005-08-25 23:49:00,0.69723,0.69747,0.69723,0.69732,194300000.0
2005-08-25 23:50:00,0.69721,0.69738,0.69713,0.69738,104899998.0
2005-08-25 23:51:00,0.69741,0.69744,0.69714,0.69732,81600001.0
2005-08-25 23:52:00,0.69722,0.69732,0.69711,0.69722,110100000.0
2005-08-25 23:53:00,0.6972,0.6973,0.69718,0.6972,119800000.0
2005-08-25 23:54:00,0.69715,0.69735,0.69711,0.6973,66800000.0
2005-08-25 23:55:00,0.69729,0.69733,0.69677,0.69677,105199998.0
2005-08-25 23:56:00,0.69684,0.69712,0.69684,0.69702,110700001.0
2005-08-25 23:57:00,0.69713,0.69745,0.69713,0.69724,83000000.0
2005-08-25 23:58:00,0.69725,0.69734,0.6968,0.69718,79200000.0
2005-08-25 23:59:00,0.69718,0.69727,0.69711,0.69727,132599998.0
2005-08-26 00:00:00,0.69747,0.69747,0.69716,0.69722,165900002.0
2005-08-26 00:01:00,0.69719,0.69724,0.69676,0.69676,47700000.0
2005-08-26 00:02:00,0.69676,0.69739,0.69676,0.69723,73200000.0
2005-08-26 00:03:00,0.69715,0.69731,0.69707,0.69731,107499999.0
2005-08-26 00:04:00,0.69729,0.69729,0.69705,0.69718,157400000.0
2005-08-26 00:05:00,0.69716,0.69725,0.69696,0.69696,104899998.0
2005-08-26 00:06:00,0.69691,0.69722,0.69687,0.69718,128899998.0
2005-08-26 00:07:00,0.69716,0.69732,0.69713,0.69725,85300000.0
2005-08-26 00:08:00,0.69719,0.6973,0.69701,0.69729,101099998.0
2005-08-26 00:09:00,0.69723,0.69737,0.69716,0.69737,92100001.0
2005-08-26 00:10:00,0.69695,0.69732,0.69695,0.69722,73900000.0
2005-08-26 00:11:00,0.69719,0.69736,0.69719,0.69732,91400000.0
2005-08-26 00:12:00,0.69736,0.69739,0.69718,0.69718,79499999.0
2005-08-26 00:13:00,0.69725,0.69744,0.69725,0.69735,97699998.0
2005-08-26 00:14:00,0.69719,0.69736,0.69713,0.6973,100700000.0
2005-08-26 00:15:00,0.69725,0.69752,0.69724,0.69746,144000003.0
2005-08-26 00:16:00,0.69741,0.69746,0.69726,0.6974,81300000.0
2005-08-26 00:17:00,0.69739,0.69749,0.69722,0.69726,94800000.0
2005-08-26 00:18:00,0.69739,0.69742,0.69717,0.69734,107800001.0
2005-08-26 00:19:00,0.69733,0.69733,0.6973,0.69732,54400000.0
2005-08-26 00:20:00,0.69723,0.69735,0.69713,0.69733,85400000.0
2005-08-26 00:21:00,0.69724,0.69737,0.6972,0.6973,78100001.0
2005-08-26 00:22:00,0.69723,0.69748,0.69721,0.69746,138100000.0
2005-08-26 00:23:00,0.69737,0.69755,0.69734,0.69735,142800000.0
2005-08-26 00:24:00,0.69737,0.69737,0.69695,0.69719,141199999.0
2005-08-26 00:25:00,0.69735,0.69735,0.69701,0.6972,86100000.0
2005-08-26 00:26:00,0.69737,0.6975,0.6973,0.69731,89200000.0
2005-08-26 00:27:00,0.69726,0.69752,0.69726,0.69731,91400000.0
2005-08-26 00:28:00,0.69733,0.69756,0.69719,0.69719,170599999.0
2005-08-26 00:29:00,0.69717,0.69749,0.69717,0.69733,56200001.0
2005-08-26 00:30:00,0.69725,0.6973,0.69698,0.69717,147600001.0
2005-08-26 00:31:00,0.69708,0.69725,0.69704,0.69715,63500000.0
2005-08-26 00:32:00,0.69711,0.69737,0.69711,0.69715,131000001.0
2005-08-26 00:33:00,0.69716,0.69745,0.6971,0.69731,85700000.0
2005-08-26 00:34:00,0.69742,0.69749,0.69732,0.69743,115600002.0
2005-08-26 00:35:00,0.69731,0.69739,0.69725,0.69733,112300000.0
2005-08-26 00:36:00,0.6974,0.69745,0.69713,0.69713,80400000.0
2005-08-26 00:37:00,0.69733,0.69733,0.69717,0.69732,88000000.0
2005-08-26 00:38:00,0.69726,0.69736,0.69713,0.69728,146200000.0
2005-08-26 00:39:00,0.69731,0.69735,0.69722,0.69735,148199998.0
2005-08-26 00:40:00,0.69726,0.69738,0.69721,0.69731,173700000.0
2005-08-26 00:41:00,0.69728,0.69779,0.69712,0.69767,71800000.0
2005-08-26 00:42:00,0.69742,0.69761,0.69742,0.69761,100800000.0
2005-08-26 00:43:00,0.69751,0.69757,0.69743,0.69743,122900002.0
2005-08-26 00:44:00,0.69752,0.6976,0.69723,0.6974,102600001.0
2005-08-26 00:45:00,0.69742,0.69766,0.69718,0.6974,169500001.0
2005-08-26 00:46:00,0.6974,0.6976,0.6974,0.6976,103900000.0
2005-08-26 00:47:00,0.69747,0.69766,0.69729,0.69752,157999998.0
2005-08-26 00:48:00,0.69751,0.69776,0.69751,0.69762,78200001.0
2005-08-26 00:49:00,0.69756,0.69769,0.69756,0.69759,90500000.0
2005-08-26 00:50:00,0.69746,0.69786,0.69739,0.69757,111799997.0
2005-08-26 00:51:00,0.6975,0.69765,0.69747,0.6976,88200000.0
2005-08-26 00:52:00,0.69765,0.69779,0.69753,0.69769,168500000.0
2005-08-26 00:53:00,0.69774,0.69782,0.69762,0.69782,55600000.0
2005-08-26 00:54:00,0.69773,0.69789,0.69758,0.69775,120400000.0
2005-08-26 00:55:00,0.69771,0.69779,0.69763,0.69779,53399999.0
2005-08-26 00:56:00,0.69787,0.69787,0.69763,0.6978,134900000.0
2005-08-26 00:57:00,0.69786,0.69787,0.69765,0.69777,81199999.0
2005-08-26 00:58:00,0.6977,0.6979,0.69761,0.6979,64200000.0
2005-08-26 00:59:00,0.69783,0.69792,0.69774,0.69785,103199998.0
2005-08-26 01:00:00,0.69766,0.6978,0.69753,0.69771,72400000.0
2005-08-26 01:01:00,0.69766,0.69771,0.69739,0.69756,97200000.0
2005-08-26 01:02:00,0.69766,0.69776,0.69742,0.69742,118300002.0
2005-08-26 01:03:00,0.69747,0.69779,0.69747,0.69759,74500000.0
2005-08-26 01:04:00,0.69755,0.6977,0.69748,0.6976,124700000.0
2005-08-26 01:05:00,0.69759,0.69771,0.69745,0.69762,102399999.0
2005-08-26 01:06:00,0.69756,0.69773,0.69746,0.69771,139999996.0
2005-08-26 01:07:00,0.69756,0.69772,0.69746,0.69768,126499998.0
2005-08-26 01:08:00,0.69768,0.69772,0.69743,0.6975,73300000.0
2005-08-26 01:09:00,0.69769,0.69769,0.69759,0.69768,101000000.0
2005-08-26 01:10:00,0.69758,0.69771,0.6974,0.69762,107699998.0
2005-08-26 01:11:00,0.69761,0.6978,0.69745,0.69745,123800001.0
2005-08-26 01:12:00,0.69732,0.69753,0.69714,0.69722,106000000.0
2005-08-26 01:13:00,0.69713,0.69733,0.697,0.69711,97200001.0
2005-08-26 01:14:00,0.69692,0.69744,0.69692,0.69728,132700001.0
2005-08-26 01:15:00,0.69736,0.69761,0.69721,0.69739,140900001.0
2005-08-26 01:16:00,0.69701,0.69724,0.69671,0.69671,71900000.0
2005-08-26 01:17:00,0.69672,0.69697,0.69647,0.69675,149299999.0
2005-08-26 01:18:00,0.69683,0.69726,0.69661,0.69678,115999999.0
2005-08-26 01:19:00,0.69661,0.69722,0.69661,0.6969,125399999.0
2005-08-26 01:20:00,0.69679,0.69694,0.69656,0.69672,93500000.0
2005-08-26 01:21:00,0.69672,0.6969,0.69672,0.6969,54900000.0
2005-08-26 01:22:00,0.69663,0.69663,0.69631,0.69635,57299999.0
2005-08-26 01:23:00,0.69646,0.69666,0.69633,0.69642,86000000.0
2005-08-26 01:24:00,0.69638,0.69688,0.69638,0.69665,158100003.0
2005-08-26 01:25:00,0.69665,0.69712,0.69657,0.69678,193999998.0
2005-08-26 01:26:00,0.69674,0.69692,0.69666,0.69666,78699999.0
2005-08-26 01:27:00,0.69662,0.69707,0.69662,0.69691,96800002.0
2005-08-26 01:28:00,0.69685,0.69694,0.69662,0.69677,94599999.0
2005-08-26 01:29:00,0.6969,0.69695,0.69658,0.69669,86499998.0
2005-08-26 01:30:00,0.69679,0.69683,0.69652,0.69671,147799998.0
2005-08-26 01:31:00,0.69668,0.69687,0.69657,0.69687,71700000.0
2005-08-26 01:32:00,0.69682,0.69682,0.69647,0.69662,77300001.0
2005-08-26 01:33:00,0.69663,0.69695,0.69652,0.69695,63000000.0
2005-08-26 01:34:00,0.69682,0.69688,0.69639,0.6967,112100000.0
2005-08-26 01:35:00,0.69677,0.69687,0.69663,0.69682,97600000.0
2005-08-26 01:36:00,0.69695,0.69697,0.69671,0.69671,111000001.0
2005-08-26 01:37:00,0.69666,0.69683,0.6966,0.69683,81499999.0
2005-08-26 01:38:00,0.69687,0.69687,0.69667,0.69677,145199997.0
2005-08-26 01:39:00,0.69674,0.6969,0.69665,0.69685,119999999.0
2005-08-26 01:40:00,0.69696,0.69711,0.69667,0.69704,79200000.0
2005-08-26 01:41:00,0.69715,0.69715,0.69677,0.69677,81400001.0
2005-08-26 01:42:00,0.69689,0.69705,0.69674,0.69693,140800000.0
2005-08-26 01:43:00,0.69708,0.69708,0.69677,0.69694,104200000.0
2005-08-26 01:44:00,0.69706,0.69706,0.69687,0.69691,94700000.0
2005-08-26 01:45:00,0.69693,0.69702,0.69682,0.69684,77099999.0
2005-08-26 01:46:00,0.69684,0.69729,0.69684,0.69692,95200000.0
2005-08-26 01:47:00,0.69707,0.69707,0.69677,0.6968,103200000.0
2005-08-26 01:48:00,0.69684,0.69684,0.6967,0.69677,44600000.0
2005-08-26 01:49:00,0.69679,0.69699,0.69674,0.69689,103900001.0
2005-08-26 01:50:00,0.69685,0.69706,0.69677,0.69698,46500000.0
2005-08-26 01:51:00,0.69691,0.69713,0.69675,0.69704,183199999.0
2005-08-26 01:52:00,0.6971,0.6972,0.69702,0.69702,107900001.0
2005-08-26 01:53:00,0.69702,0.69712,0.69697,0.6971,55599999.0
2005-08-26 01:54:00,0.69711,0.69722,0.69701,0.69722,96000000.0
2005-08-26 01:55:00,0.69708,0.69714,0.69682,0.69695,95500001.0
2005-08-26 01:56:00,0.69691,0.697,0.69686,0.69686,74600002.0
2005-08-26 01:57:00,0.69677,0.69685,0.69631,0.69642,73400000.0
2005-08-26 01:58:00,0.69649,0.6966,0.69646,0.69646,93399999.0
2005-08-26 01:59:00,0.69627,0.69664,0.69626,0.69643,109300000.0
2005-08-26 02:00:00,0.69653,0.69664,0.69603,0.69616,55800001.0
2005-08-26 02:01:00,0.69621,0.69645,0.69621,0.69645,61300000.0
2005-08-26 02:02:00,0.69635,0.69639,0.69604,0.69604,165099999.0
2005-08-26 02:03:00,0.69606,0.69631,0.69588,0.69599,81700002.0
2005-08-26 02:04:00,0.6961,0.69617,0.69589,0.69609,130899999.0
2005-08-26 02:05:00,0.69616,0.69628,0.696,0.6962,122700000.0
2005-08-26 02:06:00,0.69637,0.69649,0.69604,0.69624,80400001.0
2005-08-26 02:07:00,0.69634,0.6964,0.69609,0.69617,95499999.0
2005-08-26 02:08:00,0.69627,0.69646,0.69609,0.69646,104500000.0
2005-08-26 02:09:00,0.6964,0.6964,0.69627,0.69628,36700000.0
2005-08-26 02:10:00,0.69636,0.69636,0.69606,0.69623,84600000.0
2005-08-26 02:11:00,0.69631,0.69638,0.69605,0.69614,108199999.0
2005-08-26 02:12:00,0.69621,0.69629,0.69597,0.69629,110200001.0
2005-08-26 02:13:00,0.69643,0.69654,0.69619,0.69645,107400000.0
2005-08-26 02:14:00,0.69629,0.6964,0.69615,0.69615,81200000.0
2005-08-26 02:15:00,0.69611,0.69634,0.69598,0.69613,94100000.0
2005-08-26 02:16:00,0.69608,0.69624,0.696,0.69614,62400000.0
2005-08-26 02:17:00,0.69609,0.69631,0.69603,0.69619,145100000.0
2005-08-26 02:18:00,0.69613,0.69641,0.69612,0.69641,98400000.0
2005-08-26 02:19:00,0.69646,0.69655,0.69629,0.69629,157100001.0
2005-08-26 02:20:00,0.69638,0.69638,0.69615,0.69624,92300000.0
2005-08-26 02:21:00,0.69625,0.69642,0.69619,0.69632,83600000.0
2005-08-26 02:22:00,0.69618,0.69645,0.6961,0.69644,125199998.0
2005-08-26 02:23:00,0.69623,0.69648,0.69623,0.69628,141499999.0
2005-08-26 02:24:00,0.69626,0.69733,0.6962,0.6973,50000000.0
2005-08-26 02:25:00,0.69705,0.69705,0.69629,0.69662,58099999.0
2005-08-26 02:26:00,0.69686,0.69702,0.6968,0.69691,202300000.0
2005-08-26 02:27:00,0.69697,0.6971,0.69679,0.69707,68800000.0
2005-08-26 02:28:00,0.69701,0.69751,0.69686,0.69719,139900002.0
2005-08-26 02:29:00,0.6972,0.6972,0.69687,0.69702,104100000.0
2005-08-26 02:30:00,0.69717,0.69717,0.69644,0.6965,87000000.0
2005-08-26 02:31:00,0.69648,0.6969,0.69642,0.69655,149700002.0
2005-08-26 02:32:00,0.69648,0.69687,0.69648,0.69681,66600000.0
2005-08-26 02:33:00,0.69666,0.69692,0.69647,0.6966,107699999.0
2005-08-26 02:34:00,0.69652,0.69673,0.69618,0.69631,78100000.0
2005-08-26 02:35:00,0.69678,0.69684,0.69654,0.69654,77400000.0
2005-08-26 02:36:00,0.69642,0.69678,0.69627,0.69674,147600002.0
2005-08-26 02:37:00,0.69677,0.69677,0.6963,0.6963,34500000.0
2005-08-26 02:38:00,0.6964,0.69662,0.69633,0.69655,96599998.0
2005-08-26 02:39:00,0.69651,0.69655,0.69609,0.69609,111500003.0
2005-08-26 02:40:00,0.69602,0.69638,0.69601,0.69638,141199998.0
2005-08-26 02:41:00,0.69657,0.69671,0.69644,0.69662,130499999.0
2005-08-26 02:42:00,0.69648,0.69676,0.69639,0.69673,100100001.0
2005-08-26 02:43:00,0.69671,0.69672,0.69657,0.69666,80199999.0
2005-08-26 02:44:00,0.69657,0.69657,0.69644,0.6965,97800000.0
2005-08-26 02:45:00,0.69627,0.69664,0.69614,0.69664,147799999.0
2005-08-26 02:46:00,0.69639,0.69639,0.69585,0.69585,74500000.0
2005-08-26 02:47:00,0.69611,0.69617,0.69591,0.69608,172000002.0
2005-08-26 02:48:00,0.69615,0.69624,0.69584,0.69599,80600000.0
2005-08-26 02:49:00,0.69609,0.69641,0.69609,0.69635,83500000.0
2005-08-26 02:50:00,0.69624,0.69628,0.69608,0.69621,86300000.0
2005-08-26 02:51:00,0.69625,0.69642,0.6961,0.6961,75200000.0
2005-08-26 02:52:00,0.69603,0.69666,0.69603,0.6964,151600001.0
2005-08-26 02:53:00,0.69635,0.6965,0.69624,0.69645,86999999.0
2005-08-26 02:54:00,0.69641,0.69649,0.6963,0.69647,78800000.0
2005-08-26 02:55:00,0.69647,0.69647,0.69633,0.69637,80900002.0
2005-08-26 02:56:00,0.69626,0.69632,0.69614,0.69616,123800001.0
2005-08-26 02:57:00,0.69609,0.69632,0.69602,0.69609,97099998.0
2005-08-26 02:58:00,0.696,0.69644,0.696,0.69628,131200001.0
2005-08-26 02:59:00,0.69608,0.69629,0.696,0.696,139900001.0
2005-08-26 03:00:00,0.69612,0.69628,0.69612,0.69616,84200003.0
2005-08-26 03:01:00,0.69622,0.69628,0.69611,0.69619,63800000.0
2005-08-26 03:02:00,0.69612,0.69633,0.69611,0.69633,119300000.0
2005-08-26 03:03:00,0.69616,0.69622,0.69588,0.69588,105399999.0
2005-08-26 03:04:00,0.69594,0.69606,0.69594,0.696,82300001.0
2005-08-26 03:05:00,0.69588,0.69618,0.6958,0.69618,98800000.0
2005-08-26 03:06:00,0.69598,0.69614,0.69584,0.69614,130899998.0
2005-08-26 03:07:00,0.69619,0.69633,0.69601,0.69613,94499999.0
2005-08-26 03:08:00,0.696,0.69624,0.696,0.69611,150000001.0
2005-08-26 03:09:00,0.69635,0.69635,0.69619,0.69628,115999999.0
2005-08-26 03:10:00,0.69631,0.69639,0.69588,0.69588,75800001.0
2005-08-26 03:11:00,0.69591,0.69631,0.69591,0.69631,78799997.0
2005-08-26 03:12:00,0.69638,0.69666,0.6962,0.69666,92200000.0
2005-08-26 03:13:00,0.69657,0.69657,0.69625,0.69656,164799998.0
2005-08-26 03:14:00,0.69648,0.69648,0.6963,0.69639,56500001.0
2005-08-26 03:15:00,0.69644,0.69661,0.69642,0.69661,126400000.0
2005-08-26 03:16:00,0.69634,0.69668,0.69632,0.69665,112100000.0
2005-08-26 03:17:00,0.69652,0.69669,0.69641,0.69648,70700000.0
2005-08-26 03:18:00,0.69637,0.69675,0.69626,0.6967,91199999.0
2005-08-26 03:19:00,0.69648,0.69676,0.69645,0.69658,102900001.0
2005-08-26 03:20:00,0.69669,0.69681,0.69635,0.69649,104399998.0
2005-08-26 03:21:00,0.69646,0.69667,0.69635,0.69657,173100000.0
2005-08-26 03:22:00,0.69672,0.69672,0.69658,0.69669,96300000.0
2005-08-26 03:23:00,0.6966,0.69681,0.6966,0.69668,69400000.0
2005-08-26 03:24:00,0.69655,0.69676,0.6964,0.69676,86500000.0
2005-08-26 03:25:00,0.69631,0.69651,0.69618,0.69648,123700000.0
2005-08-26 03:26:00,0.69636,0.69644,0.69626,0.69631,69300001.0
2005-08-26 03:27:00,0.69631,0.69633,0.69579,0.69606,102000001.0
2005-08-26 03:28:00,0.69616,0.69619,0.69591,0.69597,127600000.0
2005-08-26 03:29:00,0.69599,0.69605,0.69591,0.69595,152700004.0
2005-08-26 03:30:00,0.6962,0.69654,0.69602,0.69603,86199999.0
2005-08-26 03:31:00,0.69611,0.69631,0.69597,0.69618,97300000.0
2005-08-26 03:32:00,0.69598,0.6962,0.69591,0.69609,105500000.0
2005-08-26 03:33:00,0.69599,0.69618,0.69589,0.69597,112499999.0
2005-08-26 03:34:00,0.69607,0.6963,0.696,0.69604,79999999.0
2005-08-26 03:35:00,0.69599,0.69618,0.69587,0.696,89100001.0
2005-08-26 03:36:00,0.6959,0.69604,0.6958,0.69589,49399999.0
2005-08-26 03:37:00,0.696,0.69604,0.69576,0.69584,136700000.0
2005-08-26 03:38:00,0.69586,0.69596,0.6958,0.69594,89900000.0
2005-08-26 03:39:00,0.69594,0.69609,0.69588,0.69605,124000002.0
2005-08-26 03:40:00,0.69584,0.69592,0.69571,0.69585,116199999.0
2005-08-26 03:41:00,0.69581,0.69599,0.69566,0.69575,99799999.0
2005-08-26 03:42:00,0.69569,0.69597,0.69569,0.69597,111899999.0
2005-08-26 03:43:00,0.69586,0.69593,0.69567,0.69576,123200000.0
2005-08-26 03:44:00,0.6958,0.696,0.6957,0.69597,130700000.0
2005-08-26 03:45:00,0.69595,0.69612,0.69585,0.69602,104200000.0
2005-08-26 03:46:00,0.69607,0.69607,0.69562,0.69595,69300000.0
2005-08-26 03:47:00,0.69611,0.69611,0.69585,0.69595,192300002.0
2005-08-26 03:48:00,0.69581,0.696,0.6957,0.69599,120900002.0
2005-08-26 03:49:00,0.69591,0.69614,0.69581,0.69613,92699997.0
2005-08-26 03:50:00,0.69605,0.6963,0.69596,0.69625,37100000.0
2005-08-26 03:51:00,0.69635,0.69643,0.69615,0.69622,84299999.0
2005-08-26 03:52:00,0.69647,0.69647,0.69609,0.69633,106599998.0
2005-08-26 03:53:00,0.69627,0.69653,0.6961,0.69652,102799999.0
2005-08-26 03:54:00,0.69638,0.69711,0.69615,0.69711,69200000.0
2005-08-26 03:55:00,0.69714,0.69714,0.69653,0.69664,104800002.0
2005-08-26 03:56:00,0.69652,0.69665,0.69635,0.69663,120800000.0
2005-08-26 03:57:00,0.69656,0.69668,0.69613,0.69644,87300001.0
2005-08-26 03:58:00,0.69642,0.69647,0.69627,0.69645,199900003.0
2005-08-26 03:59:00,0.69643,0.69655,0.69635,0.69655,78400002.0
2005-08-26 04:00:00,0.69647,0.69647,0.6963,0.69634,66200000.0
2005-08-26 04:01:00,0.69668,0.69668,0.69634,0.69651,85099999.0
2005-08-26 04:02:00,0.69641,0.69655,0.69635,0.69636,112200000.0
2005-08-26 04:03:00,0.6964,0.6964,0.69623,0.6964,93400000.0
2005-08-26 04:04:00,0.69654,0.69664,0.69641,0.69664,96500000.0
2005-08-26 04:05:00,0.69659,0.69663,0.69656,0.69663,103899999.0
2005-08-26 04:06:00,0.69662,0.69662,0.69635,0.6964,126700001.0
2005-08-26 04:07:00,0.69643,0.69681,0.69643,0.69659,96300000.0
2005-08-26 04:08:00,0.6965,0.69667,0.69632,0.69655,89600001.0
2005-08-26 04:09:00,0.69647,0.69668,0.69644,0.6966,134100000.0
2005-08-26 04:10:00,0.69654,0.6967,0.69638,0.69667,92100001.0
2005-08-26 04:11:00,0.69684,0.6969,0.69663,0.6967,100999999.0
2005-08-26 04:12:00,0.69684,0.69696,0.69675,0.69694,90200001.0
2005-08-26 04:13:00,0.69697,0.69709,0.69684,0.69706,86100000.0
2005-08-26 04:14:00,0.6971,0.6971,0.69674,0.69688,112199997.0
2005-08-26 04:15:00,0.69706,0.69706,0.69691,0.697,110500000.0
2005-08-26 04:16:00,0.69691,0.69697,0.69683,0.69683,89200000.0
2005-08-26 04:17:00,0.69706,0.69713,0.69695,0.69702,105400000.0
2005-08-26 04:18:00,0.69691,0.69704,0.69683,0.69704,76500000.0
2005-08-26 04:19:00,0.69684,0.697,0.69684,0.69695,89299999.0
2005-08-26 04:20:00,0.69685,0.69694,0.69669,0.69694,117500000.0
2005-08-26 04:21:00,0.69701,0.69705,0.69693,0.69695,164400002.0
2005-08-26 04:22:00,0.69692,0.697,0.69684,0.69698,121000000.0
2005-08-26 04:23:00,0.69702,0.69702,0.69682,0.69695,132399998.0
2005-08-26 04:24:00,0.69712,0.69726,0.69683,0.69701,116700002.0
2005-08-26 04:25:00,0.69727,0.69734,0.69673,0.6968,96499999.0
2005-08-26 04:26:00,0.69711,0.69724,0.69698,0.69715,119799999.0
2005-08-26 04:27:00,0.69723,0.69723,0.69698,0.69709,59700000.0
2005-08-26 04:28:00,0.69713,0.69734,0.69692,0.69729,157399996.0
2005-08-26 04:29:00,0.69729,0.69729,0.69686,0.69692,139299999.0
2005-08-26 04:30:00,0.69696,0.69725,0.69678,0.69678,96999999.0
2005-08-26 04:31:00,0.69677,0.69743,0.69677,0.69718,123800002.0
2005-08-26 04:32:00,0.69698,0.69717,0.69698,0.69714,137199999.0
2005-08-26 04:33:00,0.69714,0.69721,0.69697,0.697,104200000.0
2005-08-26 04:34:00,0.69702,0.69719,0.69702,0.69715,66899999.0
2005-08-26 04:35:00,0.69708,0.69712,0.69695,0.69712,73099999.0
2005-08-26 04:36:00,0.69712,0.69715,0.69693,0.69713,170100000.0
2005-08-26 04:37:00,0.69701,0.69706,0.69685,0.69685,96700000.0
2005-08-26 04:38:00,0.6969,0.69718,0.69681,0.69718,75699999.0
2005-08-26 04:39:00,0.69717,0.69717,0.69691,0.69702,115899999.0
2005-08-26 04:40:00,0.6971,0.69726,0.69706,0.69721,54800000.0
2005-08-26 04:41:00,0.69726,0.69728,0.69694,0.69709,148700002.0
2005-08-26 04:42:00,0.6971,0.69733,0.69706,0.69712,115300001.0
2005-08-26 04:43:00,0.69702,0.69724,0.69696,0.697,83800000.0
2005-08-26 04:44:00,0.69702,0.69709,0.69687,0.69708,97900000.0
2005-08-26 04:45:00,0.69722,0.69734,0.697,0.69707,137400000.0
2005-08-26 04:46:00,0.69707,0.69707,0.69671,0.69689,136100000.0
2005-08-26 04:47:00,0.69707,0.69715,0.69694,0.69708,92899999.0
2005-08-26 04:48:00,0.697,0.69723,0.6969,0.69723,84800000.0
2005-08-26 04:49:00,0.69702,0.69705,0.69667,0.69701,101300000.0
2005-08-26 04:50:00,0.69707,0.69717,0.69688,0.69717,95400001.0
2005-08-26 04:51:00,0.69717,0.6972,0.69695,0.69695,136999999.0
2005-08-26 04:52:00,0.69697,0.69711,0.69692,0.69702,90000000.0
2005-08-26 04:53:00,0.69701,0.69727,0.69689,0.69727,100300001.0
2005-08-26 04:54:00,0.69718,0.69718,0.69699,0.69705,44100000.0
2005-08-26 04:55:00,0.69701,0.69711,0.69701,0.69703,59800000.0
2005-08-26 04:56:00,0.69696,0.69715,0.69696,0.69715,131299998.0
2005-08-26 04:57:00,0.69716,0.69716,0.69677,0.697,141599999.0
2005-08-26 04:58:00,0.69702,0.6972,0.69696,0.69696,68100000.0
2005-08-26 04:59:00,0.69737,0.69737,0.69702,0.69714,81400000.0
2005-08-26 05:00:00,0.69711,0.69719,0.69703,0.69705,77699999.0
2005-08-26 05:01:00,0.69691,0.69733,0.69691,0.6972,88600000.0
2005-08-26 05:02:00,0.69709,0.6972,0.697,0.69706,83000000.0
2005-08-26 05:03:00,0.69707,0.69728,0.69694,0.69728,105800000.0
2005-08-26 05:04:00,0.69739,0.69739,0.69697,0.69697,147100000.0
2005-08-26 05:05:00,0.69694,0.69702,0.69689,0.69689,81100001.0
2005-08-26 05:06:00,0.69712,0.69723,0.69684,0.69688,93499999.0
2005-08-26 05:07:00,0.69697,0.69709,0.69673,0.69678,85699999.0
2005-08-26 05:08:00,0.6969,0.6969,0.69656,0.69681,87500000.0
2005-08-26 05:09:00,0.6969,0.69695,0.69672,0.69691,156199999.0
2005-08-26 05:10:00,0.69697,0.69698,0.69643,0.69645,92800001.0
2005-08-26 05:11:00,0.69651,0.697,0.69651,0.6968,119099999.0
2005-08-26 05:12:00,0.69698,0.69727,0.6969,0.69721,77900001.0
2005-08-26 05:13:00,0.69732,0.69733,0.69686,0.69707,80800000.0
2005-08-26 05:14:00,0.6972,0.69729,0.69704,0.6971,134300002.0
2005-08-26 05:15:00,0.69701,0.69745,0.69701,0.69736,141499997.0
2005-08-26 05:16:00,0.69701,0.69732,0.6969,0.69725,107000000.0
2005-08-26 05:17:00,0.69713,0.69728,0.69699,0.69708,76399999.0
2005-08-26 05:18:00,0.69702,0.69709,0.69658,0.69676,94900000.0
2005-08-26 05:19:00,0.69688,0.69712,0.69682,0.697,88900001.0
2005-08-26 05:20:00,0.69678,0.69734,0.69678,0.69726,136400000.0
2005-08-26 05:21:00,0.69734,0.69734,0.69711,0.69727,101400000.0
2005-08-26 05:22:00,0.69713,0.69736,0.69703,0.69727,69800000.0
2005-08-26 05:23:00,0.69706,0.69732,0.69691,0.69691,140299997.0
2005-08-26 05:24:00,0.69724,0.69729,0.69687,0.69698,78699999.0
2005-08-26 05:25:00,0.69707,0.69736,0.69707,0.69727,129300000.0
2005-08-26 05:26:00,0.69705,0.69715,0.69685,0.69715,101899999.0
2005-08-26 05:27:00,0.69714,0.69724,0.69698,0.69706,96100000.0
2005-08-26 05:28:00,0.69715,0.69732,0.69695,0.69707,118799999.0
2005-08-26 05:29:00,0.69724,0.69736,0.69711,0.69736,66899999.0
2005-08-26 05:30:00,0.69727,0.69729,0.69713,0.69724,89200000.0
2005-08-26 05:31:00,0.69725,0.69754,0.69723,0.69726,127700000.0
2005-08-26 05:32:00,0.69708,0.69716,0.69693,0.69708,132299999.0
2005-08-26 05:33:00,0.69711,0.69731,0.697,0.69731,50300001.0
2005-08-26 05:34:00,0.69708,0.69722,0.69694,0.69713,111099998.0
2005-08-26 05:35:00,0.69704,0.69724,0.69701,0.69708,122599999.0
2005-08-26 05:36:00,0.69722,0.69732,0.69685,0.6971,150899997.0
2005-08-26 05:37:00,0.69721,0.6973,0.69707,0.69714,106100000.0
2005-08-26 05:38:00,0.69712,0.69712,0.69698,0.69705,76599999.0
2005-08-26 05:39:00,0.69709,0.69714,0.697,0.69707,96999999.0
2005-08-26 05:40:00,0.69702,0.69746,0.69692,0.6972,85999999.0
2005-08-26 05:41:00,0.69714,0.69715,0.69675,0.69704,115800001.0
2005-08-26 05:42:00,0.69707,0.6971,0.69693,0.69709,81400000.0
2005-08-26 05:43:00,0.69704,0.69713,0.69698,0.69712,94600000.0
2005-08-26 05:44:00,0.69711,0.69719,0.69706,0.69718,71099999.0
2005-08-26 05:45:00,0.69717,0.69721,0.69698,0.69716,110500000.0
2005-08-26 05:46:00,0.69717,0.69735,0.69708,0.69708,102000000.0
2005-08-26 05:47:00,0.69709,0.69719,0.69704,0.69704,53500000.0
2005-08-26 05:48:00,0.69736,0.69742,0.69697,0.69725,180399996.0
2005-08-26 05:49:00,0.69718,0.69745,0.6971,0.6972,129900001.0
2005-08-26 05:50:00,0.69735,0.69749,0.69714,0.69727,98599999.0
2005-08-26 05:51:00,0.69734,0.69734,0.69701,0.69709,40499999.0
2005-08-26 05:52:00,0.69725,0.69725,0.69696,0.697,89699999.0
2005-08-26 05:53:00,0.69722,0.69731,0.69691,0.69715,46600000.0
2005-08-26 05:54:00,0.69734,0.69744,0.697,0.69738,77600000.0
2005-08-26 05:55:00,0.69751,0.69751,0.69693,0.69705,87499999.0
2005-08-26 05:56:00,0.69723,0.69738,0.6971,0.6972,72600000.0
2005-08-26 05:57:00,0.69711,0.69752,0.69711,0.6974,105000000.0
2005-08-26 05:58:00,0.69756,0.69758,0.69741,0.69741,124400000.0
2005-08-26 05:59:00,0.69755,0.6981,0.69755,0.69781,115799998.0
2005-08-26 06:00:00,0.69757,0.69785,0.69754,0.69785,143000001.0
2005-08-26 06:01:00,0.69779,0.69783,0.69758,0.69758,166900000.0
2005-08-26 06:02:00,0.69756,0.69769,0.69747,0.69766,99899999.0
2005-08-26 06:03:00,0.69762,0.69802,0.69761,0.6979,102899999.0
2005-08-26 06:04:00,0.69797,0.69812,0.69779,0.69779,51400000.0
2005-08-26 06:05:00,0.69786,0.69786,0.69739,0.6976,87400000.0
2005-08-26 06:06:00,0.69764,0.69784,0.69753,0.69778,121200001.0
2005-08-26 06:07:00,0.69794,0.69807,0.69777,0.69777,113299998.0
2005-08-26 06:08:00,0.69778,0.69793,0.69751,0.69793,123100001.0
2005-08-26 06:09:00,0.69806,0.69807,0.69778,0.698,98800001.0
2005-08-26 06:10:00,0.69797,0.69808,0.69766,0.69777,104400001.0
2005-08-26 06:11:00,0.69794,0.698,0.69789,0.69796,88900000.0
2005-08-26 06:12:00,0.6981,0.69818,0.69767,0.69802,100599998.0
2005-08-26 06:13:00,0.69803,0.69812,0.69788,0.69788,88599999.0
2005-08-26 06:14:00,0.698,0.69864,0.698,0.69864,51200000.0
2005-08-26 06:15:00,0.69864,0.69867,0.69832,0.69851,150499999.0
2005-08-26 06:16:00,0.69856,0.6987,0.69813,0.69846,137200001.0
2005-08-26 06:17:00,0.69846,0.69846,0.69821,0.69838,83799999.0
2005-08-26 06:18:00,0.69831,0.69835,0.6982,0.69825,99800000.0
2005-08-26 06:19:00,0.69827,0.69841,0.69823,0.69834,131900000.0
2005-08-26 06:20:00,0.69801,0.6982,0.69794,0.69801,152600000.0
2005-08-26 06:21:00,0.69784,0.69825,0.69784,0.69816,72499999.0
2005-08-26 06:22:00,0.69798,0.69809,0.69789,0.69791,77600002.0
2005-08-26 06:23:00,0.69782,0.69822,0.69765,0.69809,145000000.0
2005-08-26 06:24:00,0.69795,0.69795,0.69777,0.69788,107399999.0
2005-08-26 06:25:00,0.69797,0.69805,0.69782,0.69782,61400000.0
2005-08-26 06:26:00,0.69785,0.69811,0.69767,0.69811,47800001.0
2005-08-26 06:27:00,0.69807,0.69814,0.69787,0.69794,119399999.0
2005-08-26 06:28:00,0.69783,0.69824,0.69775,0.69824,101200002.0
2005-08-26 06:29:00,0.69793,0.6983,0.69793,0.69813,93400001.0
2005-08-26 06:30:00,0.69799,0.69823,0.69792,0.69809,140099998.0
2005-08-26 06:31:00,0.69804,0.69812,0.69792,0.69807,117700001.0
2005-08-26 06:32:00,0.69804,0.69809,0.69791,0.69802,103200000.0
2005-08-26 06:33:00,0.69778,0.69829,0.69778,0.69829,89899999.0
2005-08-26 06:34:00,0.69808,0.69819,0.69794,0.69799,101999999.0
2005-08-26 06:35:00,0.69798,0.69811,0.69784,0.69811,91799999.0
2005-08-26 06:36:00,0.6978,0.69808,0.69777,0.69796,99999999.0
2005-08-26 06:37:00,0.69789,0.6979,0.6978,0.69784,215299998.0
2005-08-26 06:38:00,0.69794,0.69815,0.69788,0.69803,96100000.0
2005-08-26 06:39:00,0.69781,0.69823,0.69781,0.69812,122499999.0
2005-08-26 06:40:00,0.6979,0.698,0.69786,0.69786,95199999.0
2005-08-26 06:41:00,0.69792,0.69819,0.69792,0.69813,35900000.0
2005-08-26 06:42:00,0.69793,0.69851,0.69793,0.69848,95099999.0
2005-08-26 06:43:00,0.69847,0.69852,0.69816,0.69831,105500002.0
2005-08-26 06:44:00,0.69839,0.69854,0.69816,0.69846,122299999.0
2005-08-26 06:45:00,0.69829,0.69829,0.69805,0.69814,85000000.0
2005-08-26 06:46:00,0.69809,0.69837,0.69796,0.69837,89900000.0
2005-08-26 06:47:00,0.69816,0.69852,0.69816,0.69838,77900001.0
2005-08-26 06:48:00,0.69851,0.69851,0.69814,0.69814,58600000.0
2005-08-26 06:49:00,0.69801,0.69837,0.69801,0.69815,80300000.0
2005-08-26 06:50:00,0.69816,0.69816,0.69785,0.69785,24100000.0
2005-08-26 06:51:00,0.69797,0.69821,0.69797,0.69806,67199999.0
2005-08-26 06:52:00,0.69819,0.69837,0.69798,0.69837,114900000.0
2005-08-26 06:53:00,0.69826,0.69826,0.69784,0.69806,78200001.0
2005-08-26 06:54:00,0.69806,0.69817,0.69789,0.69805,146499999.0
2005-08-26 06:55:00,0.69812,0.69812,0.6979,0.6979,117000000.0
2005-08-26 06:56:00,0.69797,0.69817,0.69793,0.69795,43100001.0
2005-08-26 06:57:00,0.69812,0.69836,0.69812,0.6983,79200000.0
2005-08-26 06:58:00,0.69798,0.69826,0.69793,0.69822,93700000.0
2005-08-26 06:59:00,0.69809,0.69834,0.698,0.69819,147800003.0
2005-08-26 07:00:00,0.69816,0.6982,0.69776,0.69776,91500000.0
2005-08-26 07:01:00,0.69784,0.69801,0.69763,0.69763,98399999.0
2005-08-26 07:02:00,0.69777,0.69794,0.69765,0.69765,83800000.0
2005-08-26 07:03:00,0.6976,0.69803,0.69757,0.69769,176699999.0
2005-08-26 07:04:00,0.69782,0.69801,0.69754,0.69801,62600000.0
2005-08-26 07:05:00,0.69773,0.69791,0.69756,0.69775,112700000.0
2005-08-26 07:06:00,0.6976,0.69787,0.69756,0.6976,128200001.0
2005-08-26 07:07:00,0.69774,0.69787,0.69774,0.69785,114699999.0
2005-08-26 07:08:00,0.69796,0.69806,0.69774,0.69782,116399999.0
2005-08-26 07:09:00,0.69782,0.69788,0.69773,0.69782,145999999.0
2005-08-26 07:10:00,0.69784,0.69802,0.69774,0.69786,77000001.0
2005-08-26 07:11:00,0.69761,0.69795,0.69761,0.69788,79700000.0
2005-08-26 07:12:00,0.69791,0.69808,0.69791,0.69804,111499999.0
2005-08-26 07:13:00,0.69792,0.69799,0.69779,0.69787,118599999.0
2005-08-26 07:14:00,0.69786,0.69813,0.69775,0.69813,55800000.0
2005-08-26 07:15:00,0.69803,0.69803,0.69768,0.69789,50400000.0
2005-08-26 07:16:00,0.69798,0.69798,0.6979,0.6979,150299997.0
2005-08-26 07:17:00,0.69783,0.69783,0.69769,0.69777,75600001.0
2005-08-26 07:18:00,0.69769,0.69785,0.69762,0.69782,104000000.0
2005-08-26 07:19:00,0.6978,0.69786,0.6976,0.69775,114499998.0
2005-08-26 07:20:00,0.69775,0.69786,0.6976,0.69768,140999999.0
2005-08-26 07:21:00,0.69789,0.69794,0.69768,0.69772,155299998.0
2005-08-26 07:22:00,0.69794,0.698,0.69779,0.69782,97700001.0
2005-08-26 07:23:00,0.6979,0.69805,0.69774,0.69792,89299999.0
2005-08-26 07:24:00,0.69803,0.69803,0.69772,0.69797,103100000.0
2005-08-26 07:25:00,0.6979,0.69805,0.69776,0.69805,72100001.0
2005-08-26 07:26:00,0.69793,0.69793,0.69778,0.69778,58100001.0
2005-08-26 07:27:00,0.69784,0.69818,0.69784,0.69818,93100000.0
2005-08-26 07:28:00,0.69837,0.69837,0.6979,0.69798,95499998.0
2005-08-26 07:29:00,0.69796,0.69821,0.69773,0.6978,84200000.0
2005-08-26 07:30:00,0.69778,0.69803,0.6977,0.69771,71500000.0
2005-08-26 07:31:00,0.69771,0.69788,0.69769,0.69784,87900000.0
2005-08-26 07:32:00,0.69805,0.69805,0.69774,0.69774,91900001.0
2005-08-26 07:33:00,0.69768,0.69816,0.69756,0.69816,69999999.0
2005-08-26 07:34:00,0.6978,0.69808,0.69764,0.69774,136300001.0
2005-08-26 07:35:00,0.69768,0.69799,0.69768,0.69796,72400001.0
2005-08-26 07:36:00,0.69795,0.69823,0.69769,0.69823,98599999.0
2005-08-26 07:37:00,0.69806,0.69806,0.69754,0.6977,95299999.0
2005-08-26 07:38:00,0.69765,0.69787,0.69752,0.69778,76400000.0
2005-08-26 07:39:00,0.69774,0.69798,0.69758,0.69758,107700000.0
2005-08-26 07:40:00,0.69743,0.69799,0.69743,0.69779,106999999.0
2005-08-26 07:41:00,0.69766,0.69781,0.6975,0.69781,151900002.0
2005-08-26 07:42:00,0.69784,0.69787,0.69754,0.69754,78000000.0
2005-08-26 07:43:00,0.69762,0.69805,0.69751,0.69751,81200000.0
2005-08-26 07:44:00,0.69775,0.698,0.69769,0.69769,114000000.0
2005-08-26 07:45:00,0.69769,0.69798,0.69763,0.69792,79900000.0
2005-08-26 07:46:00,0.69788,0.69788,0.69766,0.69776,52400000.0
2005-08-26 07:47:00,0.69768,0.69784,0.69751,0.69776,74900000.0
2005-08-26 07:48:00,0.69763,0.698,0.69751,0.69797,94900001.0
2005-08-26 07:49:00,0.69788,0.69809,0.69774,0.69799,70800000.0
2005-08-26 07:50:00,0.69788,0.69797,0.69774,0.69789,77600000.0
2005-08-26 07:51:00,0.69795,0.69806,0.69768,0.69768,142600000.0
2005-08-26 07:52:00,0.69774,0.69819,0.69771,0.69813,67900001.0
2005-08-26 07:53:00,0.69791,0.69793,0.69769,0.6978,99800002.0
2005-08-26 07:54:00,0.69756,0.69796,0.69756,0.69778,95100000.0
2005-08-26 07:55:00,0.69773,0.69795,0.6977,0.69788,172800004.0
2005-08-26 07:56:00,0.69801,0.69805,0.69786,0.698,88000000.0
2005-08-26 07:57:00,0.69782,0.69796,0.69759,0.69783,101500000.0
2005-08-26 07:58:00,0.69771,0.69794,0.69764,0.69767,115500000.0
2005-08-26 07:59:00,0.69776,0.69793,0.69776,0.6978,66000001.0
2005-08-26 08:00:00,0.69758,0.69793,0.69754,0.69776,55000000.0
2005-08-26 08:01:00,0.69792,0.69792,0.69759,0.69761,112400001.0
2005-08-26 08:02:00,0.69756,0.69803,0.69756,0.69785,82699999.0
2005-08-26 08:03:00,0.69764,0.69775,0.69746,0.69746,77300001.0
2005-08-26 08:04:00,0.6978,0.69785,0.69754,0.69757,123499997.0
2005-08-26 08:05:00,0.69767,0.69786,0.69753,0.69753,88700001.0
2005-08-26 08:06:00,0.69765,0.69782,0.69734,0.6976,128500000.0
2005-08-26 08:07:00,0.69738,0.69776,0.69736,0.69758,72200000.0
2005-08-26 08:08:00,0.69746,0.69748,0.69725,0.69744,120199999.0
2005-08-26 08:09:00,0.69724,0.69756,0.69721,0.69743,101700000.0
2005-08-26 08:10:00,0.69738,0.69753,0.69725,0.6973,148500001.0
2005-08-26 08:11:00,0.69721,0.69765,0.6972,0.69732,130200002.0
2005-08-26 08:12:00,0.69767,0.69774,0.69732,0.69732,97300001.0
2005-08-26 08:13:00,0.69745,0.69758,0.6973,0.69741,146300002.0
2005-08-26 08:14:00,0.69756,0.69761,0.69732,0.69757,78300000.0
2005-08-26 08:15:00,0.69752,0.69785,0.69752,0.69762,131199997.0
2005-08-26 08:16:00,0.6975,0.69771,0.69736,0.69762,106899998.0
2005-08-26 08:17:00,0.6977,0.69775,0.69735,0.69745,96100001.0
2005-08-26 08:18:00,0.69745,0.69766,0.69738,0.69747,59800000.0
2005-08-26 08:19:00,0.69739,0.69765,0.69723,0.69746,97899998.0
2005-08-26 08:20:00,0.69752,0.69754,0.69731,0.69747,145700000.0
2005-08-26 08:21:00,0.69746,0.69768,0.69736,0.69753,113499998.0
2005-08-26 08:22:00,0.69756,0.69768,0.69729,0.69763,103400000.0
2005-08-26 08:23:00,0.69757,0.69776,0.69751,0.69776,58000000.0
2005-08-26 08:24:00,0.6977,0.6977,0.69731,0.69731,75800000.0
2005-08-26 08:25:00,0.69731,0.69747,0.69731,0.69747,40600000.0
2005-08-26 08:26:00,0.69764,0.69764,0.69746,0.69752,163500000.0
2005-08-26 08:27:00,0.69751,0.69766,0.69746,0.69754,150500002.0
2005-08-26 08:28:00,0.69734,0.69757,0.69713,0.69741,98800001.0
2005-08-26 08:29:00,0.69731,0.69759,0.69717,0.69753,115500001.0
2005-08-26 08:30:00,0.69752,0.69754,0.69723,0.69723,100499999.0
2005-08-26 08:31:00,0.69723,0.69726,0.69703,0.69712,91399998.0
2005-08-26 08:32:00,0.69727,0.69739,0.6971,0.69715,120300000.0
2005-08-26 08:33:00,0.69734,0.69749,0.69706,0.69726,60200000.0
2005-08-26 08:34:00,0.69752,0.69755,0.69712,0.69743,118600002.0
2005-08-26 08:35:00,0.69726,0.6974,0.69717,0.6972,98400000.0
2005-08-26 08:36:00,0.69692,0.69726,0.69692,0.6972,95400000.0
2005-08-26 08:37:00,0.69734,0.69758,0.6972,0.69758,89299999.0
2005-08-26 08:38:00,0.69758,0.69759,0.69722,0.69722,121500002.0
2005-08-26 08:39:00,0.69741,0.69756,0.6973,0.6973,72699999.0
2005-08-26 08:40:00,0.6973,0.6976,0.6973,0.69748,171699999.0
2005-08-26 08:41:00,0.69747,0.69763,0.69742,0.69751,119599998.0
2005-08-26 08:42:00,0.69757,0.69758,0.69729,0.6974,144699998.0
2005-08-26 08:43:00,0.69731,0.69753,0.69726,0.69736,131999998.0
2005-08-26 08:44:00,0.69753,0.69759,0.69696,0.69696,114199998.0
2005-08-26 08:45:00,0.6965,0.69752,0.69614,0.69752,99699999.0
2005-08-26 08:46:00,0.69775,0.69801,0.69756,0.69801,148800001.0
2005-08-26 08:47:00,0.69802,0.69802,0.69756,0.69765,103500000.0
2005-08-26 08:48:00,0.69798,0.69827,0.69775,0.69775,96299999.0
2005-08-26 08:49:00,0.69792,0.69817,0.6978,0.69817,114600000.0
2005-08-26 08:50:00,0.69834,0.69844,0.69774,0.69774,93499999.0
2005-08-26 08:51:00,0.69753,0.69809,0.69742,0.69792,84600001.0
2005-08-26 08:52:00,0.69791,0.69801,0.69776,0.69801,70900000.0
2005-08-26 08:53:00,0.6982,0.69823,0.69762,0.69781,93900000.0
2005-08-26 08:54:00,0.69806,0.69822,0.69789,0.69796,104200001.0
2005-08-26 08:55:00,0.69807,0.69822,0.69796,0.69802,166299999.0
2005-08-26 08:56:00,0.6981,0.69827,0.69794,0.69799,84399999.0
2005-08-26 08:57:00,0.69809,0.69845,0.69793,0.69838,101300000.0
2005-08-26 08:58:00,0.69825,0.69854,0.6981,0.69847,156300003.0
2005-08-26 08:59:00,0.69848,0.69848,0.69819,0.69823,120899999.0
2005-08-26 09:00:00,0.69813,0.6984,0.69807,0.6982,90899999.0
2005-08-26 09:01:00,0.69818,0.69839,0.69812,0.69839,152400000.0
2005-08-26 09:02:00,0.69825,0.69841,0.69813,0.69825,122399999.0
2005-08-26 09:03:00,0.69847,0.69847,0.69797,0.69797,114300000.0
2005-08-26 09:04:00,0.69852,0.69852,0.69811,0.69817,95699999.0
2005-08-26 09:05:00,0.698,0.69847,0.69796,0.69847,173100002.0
2005-08-26 09:06:00,0.69832,0.69854,0.69818,0.69836,114000000.0
2005-08-26 09:07:00,0.6985,0.6985,0.69815,0.69822,142400001.0
2005-08-26 09:08:00,0.69829,0.69851,0.69825,0.69825,81300000.0
2005-08-26 09:09:00,0.69826,0.6985,0.69814,0.69828,92900000.0
2005-08-26 09:10:00,0.69842,0.69856,0.69834,0.69849,106300000.0
2005-08-26 09:11:00,0.69844,0.69853,0.69803,0.69803,121500000.0
2005-08-26 09:12:00,0.69814,0.69832,0.6981,0.69827,96799999.0
2005-08-26 09:13:00,0.6982,0.69844,0.69798,0.6984,63799999.0
2005-08-26 09:14:00,0.6979,0.6984,0.69782,0.69802,76900000.0
2005-08-26 09:15:00,0.69776,0.69809,0.69776,0.69793,58600000.0
2005-08-26 09:16:00,0.69794,0.69804,0.69785,0.69804,100600000.0
2005-08-26 09:17:00,0.69816,0.69828,0.69791,0.69797,111400000.0
2005-08-26 09:18:00,0.69822,0.69839,0.69796,0.69815,102399998.0
2005-08-26 09:19:00,0.69825,0.69825,0.69787,0.69788,164200001.0
2005-08-26 09:20:00,0.69788,0.6983,0.69788,0.69815,101800000.0
2005-08-26 09:21:00,0.69798,0.69832,0.69797,0.69802,97599999.0
2005-08-26 09:22:00,0.698,0.69852,0.698,0.69813,94299999.0
2005-08-26 09:23:00,0.69812,0.69871,0.69812,0.69848,68699998.0
2005-08-26 09:24:00,0.69827,0.69851,0.69812,0.69812,122400001.0
2005-08-26 09:25:00,0.69806,0.69843,0.69782,0.69829,125699994.0
2005-08-26 09:26:00,0.69817,0.69831,0.69801,0.69822,98299999.0
2005-08-26 09:27:00,0.69818,0.69832,0.69802,0.69808,118099999.0
2005-08-26 09:28:00,0.69821,0.69825,0.69764,0.69788,106699999.0
2005-08-26 09:29:00,0.69791,0.69813,0.69766,0.69778,95700000.0
2005-08-26 09:30:00,0.69767,0.69815,0.69767,0.69784,128499999.0
2005-08-26 09:31:00,0.69801,0.69823,0.69786,0.69811,96699998.0
2005-08-26 09:32:00,0.69777,0.69809,0.69768,0.69794,182699999.0
2005-08-26 09:33:00,0.69812,0.69833,0.69797,0.69811,126600000.0
2005-08-26 09:34:00,0.69817,0.69832,0.69786,0.69824,106099998.0
2005-08-26 09:35:00,0.69808,0.69835,0.69801,0.69828,118599998.0
2005-08-26 09:36:00,0.69827,0.69835,0.69798,0.69835,108899999.0
2005-08-26 09:37:00,0.69862,0.69862,0.6981,0.69815,104100000.0
2005-08-26 09:38:00,0.69806,0.69839,0.69784,0.69822,134499998.0
2005-08-26 09:39:00,0.69852,0.69864,0.69812,0.69839,105500001.0
2005-08-26 09:40:00,0.69866,0.69866,0.69818,0.69822,72399999.0
2005-08-26 09:41:00,0.69811,0.69848,0.698,0.69834,83000000.0
2005-08-26 09:42:00,0.6982,0.69836,0.69802,0.69826,104400001.0
2005-08-26 09:43:00,0.69812,0.69829,0.69784,0.69793,82400000.0
2005-08-26 09:44:00,0.69793,0.69805,0.69781,0.69797,86400001.0
2005-08-26 09:45:00,0.69793,0.69806,0.69769,0.69776,165600000.0
2005-08-26 09:46:00,0.69758,0.698,0.69758,0.69776,113199999.0
2005-08-26 09:47:00,0.69786,0.69814,0.69766,0.69783,129600001.0
2005-08-26 09:48:00,0.69772,0.69804,0.69771,0.69785,136600001.0
2005-08-26 09:49:00,0.6978,0.69812,0.69776,0.69788,158000001.0
2005-08-26 09:50:00,0.69801,0.69836,0.69801,0.69813,56499999.0
2005-08-26 09:51:00,0.69822,0.69825,0.6979,0.69809,69399999.0
2005-08-26 09:52:00,0.69822,0.69835,0.69807,0.69807,48600000.0
2005-08-26 09:53:00,0.69811,0.69823,0.69795,0.69819,79300000.0
2005-08-26 09:54:00,0.69845,0.69848,0.69794,0.69796,69300000.0
2005-08-26 09:55:00,0.69796,0.69803,0.69745,0.69788,160799998.0
2005-08-26 09:56:00,0.69795,0.69799,0.69719,0.69778,144200002.0
2005-08-26 09:57:00,0.69795,0.6982,0.6975,0.69769,110300001.0
2005-08-26 09:58:00,0.69795,0.698,0.69744,0.69766,156499998.0
2005-08-26 09:59:00,0.69758,0.69794,0.6975,0.6975,126000000.0
2005-08-26 10:00:00,0.69745,0.69794,0.69732,0.69768,133599998.0
2005-08-26 10:01:00,0.69769,0.69769,0.69738,0.69745,62500000.0
2005-08-26 10:02:00,0.69757,0.69783,0.69746,0.69768,56700000.0
2005-08-26 10:03:00,0.69764,0.69769,0.69738,0.69754,79899998.0
2005-08-26 10:04:00,0.69768,0.69801,0.69764,0.69782,158500003.0
2005-08-26 10:05:00,0.69791,0.6981,0.69735,0.6976,94899999.0
2005-08-26 10:06:00,0.69772,0.69807,0.69768,0.69807,107999999.0
2005-08-26 10:07:00,0.69779,0.6979,0.69746,0.69756,50200000.0
2005-08-26 10:08:00,0.6977,0.6981,0.69765,0.69769,210900003.0
2005-08-26 10:09:00,0.69738,0.69792,0.69737,0.69792,98100000.0
2005-08-26 10:10:00,0.69778,0.69799,0.69762,0.69762,95399999.0
2005-08-26 10:11:00,0.69763,0.69813,0.69757,0.69798,83800000.0
2005-08-26 10:12:00,0.69812,0.69834,0.69782,0.69806,119699999.0
2005-08-26 10:13:00,0.69781,0.69817,0.69776,0.69787,94300000.0
2005-08-26 10:14:00,0.6977,0.69806,0.69756,0.69804,128900000.0
2005-08-26 10:15:00,0.69831,0.69831,0.6976,0.69809,113099999.0
2005-08-26 10:16:00,0.69793,0.69802,0.69759,0.69793,109300001.0
2005-08-26 10:17:00,0.69803,0.69803,0.69781,0.69795,60500001.0
2005-08-26 10:18:00,0.69768,0.69822,0.69764,0.69791,110799998.0
2005-08-26 10:19:00,0.69762,0.69837,0.69762,0.69833,81800000.0
2005-08-26 10:20:00,0.6982,0.69844,0.69805,0.69805,108200000.0
2005-08-26 10:21:00,0.69829,0.6983,0.69784,0.69812,78900000.0
2005-08-26 10:22:00,0.69825,0.69833,0.69768,0.69768,167000000.0
2005-08-26 10:23:00,0.69843,0.69845,0.69804,0.69829,87899999.0
2005-08-26 10:24:00,0.6983,0.69839,0.69823,0.69823,105000001.0
2005-08-26 10:25:00,0.69803,0.69828,0.69802,0.69814,113899999.0
2005-08-26 10:26:00,0.69786,0.69848,0.69786,0.6982,108600000.0
2005-08-26 10:27:00,0.69835,0.69841,0.69798,0.6982,107100001.0
2005-08-26 10:28:00,0.69808,0.69828,0.69788,0.6982,116299999.0
2005-08-26 10:29:00,0.69823,0.69832,0.69807,0.69809,115600001.0
2005-08-26 10:30:00,0.69816,0.69832,0.69796,0.69826,110400000.0
2005-08-26 10:31:00,0.69818,0.69831,0.69804,0.69816,73400000.0
2005-08-26 10:32:00,0.69809,0.69822,0.69795,0.69822,144600001.0
2005-08-26 10:33:00,0.69838,0.69839,0.69799,0.69823,125799999.0
2005-08-26 10:34:00,0.69824,0.69834,0.69805,0.69825,86299999.0
2005-08-26 10:35:00,0.69798,0.69821,0.6979,0.69805,86300001.0
2005-08-26 10:36:00,0.69796,0.69809,0.69796,0.698,140699997.0
2005-08-26 10:37:00,0.69817,0.69817,0.69793,0.69803,88100000.0
2005-08-26 10:38:00,0.69798,0.69818,0.69798,0.6981,54900001.0
2005-08-26 10:39:00,0.69813,0.69844,0.6981,0.69822,108800000.0
2005-08-26 10:40:00,0.69829,0.69829,0.69787,0.69798,110099999.0
2005-08-26 10:41:00,0.69786,0.69812,0.69782,0.69782,153200003.0
2005-08-26 10:42:00,0.69762,0.69805,0.6976,0.69794,60600000.0
2005-08-26 10:43:00,0.69771,0.69788,0.69752,0.69763,72200000.0
2005-08-26 10:44:00,0.69768,0.69806,0.69749,0.69766,200000000.0
2005-08-26 10:45:00,0.69752,0.69777,0.69734,0.69777,155799998.0
2005-08-26 10:46:00,0.69752,0.69795,0.69741,0.6979,48600000.0
2005-08-26 10:47:00,0.69779,0.69788,0.69712,0.69725,144400001.0
2005-08-26 10:48:00,0.69732,0.69759,0.69722,0.69759,104299999.0
2005-08-26 10:49:00,0.69758,0.69789,0.69748,0.6977,94100000.0
2005-08-26 10:50:00,0.6979,0.69802,0.69754,0.69758,127799997.0
2005-08-26 10:51:00,0.69757,0.69789,0.69736,0.69789,121600003.0
2005-08-26 10:52:00,0.69774,0.69782,0.69759,0.69765,121600002.0
2005-08-26 10:53:00,0.69777,0.69813,0.69754,0.69813,85200000.0
2005-08-26 10:54:00,0.69822,0.6984,0.69807,0.69809,115500000.0
2005-08-26 10:55:00,0.69791,0.69821,0.69787,0.69793,87900001.0
2005-08-26 10:56:00,0.69809,0.69819,0.69781,0.69793,105500000.0
2005-08-26 10:57:00,0.69793,0.69819,0.69782,0.69793,108099998.0
2005-08-26 10:58:00,0.69799,0.69806,0.69777,0.6978,110300002.0
2005-08-26 10:59:00,0.69782,0.698,0.69758,0.69759,137100001.0
2005-08-26 11:00:00,0.69764,0.69784,0.69745,0.69765,144700000.0
2005-08-26 11:01:00,0.69757,0.69797,0.69731,0.69797,86400001.0
2005-08-26 11:02:00,0.6979,0.69801,0.69772,0.6978,89199999.0
2005-08-26 11:03:00,0.69794,0.69821,0.69774,0.69817,99900001.0
2005-08-26 11:04:00,0.69807,0.69807,0.69766,0.69786,68600000.0
2005-08-26 11:05:00,0.69817,0.69842,0.69812,0.69842,122100001.0
2005-08-26 11:06:00,0.6984,0.69841,0.69765,0.69765,64700000.0
2005-08-26 11:07:00,0.69806,0.69819,0.69797,0.69819,113400001.0
2005-08-26 11:08:00,0.69832,0.69832,0.69793,0.69795,102000000.0
2005-08-26 11:09:00,0.69811,0.69813,0.69793,0.69793,57200000.0
2005-08-26 11:10:00,0.69798,0.69839,0.69798,0.69821,136000005.0
2005-08-26 11:11:00,0.69806,0.69806,0.69785,0.69788,87400000.0
2005-08-26 11:12:00,0.69819,0.69823,0.69777,0.69785,124599998.0
2005-08-26 11:13:00,0.69788,0.69802,0.69769,0.69787,129799998.0
2005-08-26 11:14:00,0.69746,0.69778,0.69742,0.69776,129900000.0
2005-08-26 11:15:00,0.6977,0.69787,0.69753,0.69786,101899998.0
2005-08-26 11:16:00,0.69791,0.69792,0.69751,0.69777,88400000.0
2005-08-26 11:17:00,0.69755,0.69769,0.69738,0.69745,84200001.0
2005-08-26 11:18:00,0.69726,0.69761,0.6972,0.6975,129699999.0
2005-08-26 11:19:00,0.6974,0.69764,0.69715,0.69764,97600000.0
2005-08-26 11:20:00,0.69772,0.69776,0.69724,0.69744,121600001.0
2005-08-26 11:21:00,0.69755,0.69758,0.69704,0.69728,137700002.0
2005-08-26 11:22:00,0.69716,0.69744,0.69711,0.69725,106200000.0
2005-08-26 11:23:00,0.69739,0.69739,0.69695,0.69695,81299999.0
2005-08-26 11:24:00,0.69678,0.69739,0.69678,0.69725,120899998.0
2005-08-26 11:25:00,0.69727,0.69732,0.69691,0.69709,114499999.0
2005-08-26 11:26:00,0.69718,0.6974,0.69708,0.69709,95299999.0
2005-08-26 11:27:00,0.69717,0.69742,0.69714,0.69735,125599999.0
2005-08-26 11:28:00,0.69733,0.69737,0.69714,0.69737,91799999.0
2005-08-26 11:29:00,0.69765,0.69776,0.69738,0.69738,123199999.0
2005-08-26 11:30:00,0.69727,0.69749,0.69715,0.69719,109600000.0
2005-08-26 11:31:00,0.69758,0.69766,0.69736,0.69754,133400000.0
2005-08-26 11:32:00,0.69771,0.69783,0.6972,0.69776,115100001.0
2005-08-26 11:33:00,0.6977,0.69787,0.69759,0.69768,150100001.0
2005-08-26 11:34:00,0.69772,0.69774,0.69754,0.69767,51000000.0
2005-08-26 11:35:00,0.69796,0.69807,0.69784,0.69788,60800000.0
2005-08-26 11:36:00,0.69774,0.69788,0.69773,0.69785,99400001.0
2005-08-26 11:37:00,0.69782,0.69782,0.69767,0.69767,93300000.0
2005-08-26 11:38:00,0.6976,0.6978,0.69744,0.6978,156299997.0
2005-08-26 11:39:00,0.69777,0.69782,0.69744,0.69755,102799999.0
2005-08-26 11:40:00,0.69787,0.69798,0.69752,0.69753,103900002.0
2005-08-26 11:41:00,0.69748,0.69795,0.69745,0.69791,120299999.0
2005-08-26 11:42:00,0.69771,0.69794,0.69761,0.69778,92900000.0
2005-08-26 11:43:00,0.69778,0.69804,0.69778,0.69787,74700001.0
2005-08-26 11:44:00,0.69813,0.69827,0.69774,0.69796,67800001.0
2005-08-26 11:45:00,0.69811,0.69845,0.69801,0.69833,105599998.0
2005-08-26 11:46:00,0.69822,0.69822,0.69781,0.69789,44299999.0
2005-08-26 11:47:00,0.69815,0.69849,0.69791,0.6983,115899999.0
2005-08-26 11:48:00,0.69836,0.69852,0.69822,0.69822,83500000.0
2005-08-26 11:49:00,0.69824,0.69824,0.69808,0.69815,112799999.0
2005-08-26 11:50:00,0.69808,0.69846,0.69796,0.69818,84500000.0
2005-08-26 11:51:00,0.69795,0.69863,0.69795,0.69832,103700000.0
2005-08-26 11:52:00,0.69839,0.69842,0.69805,0.69828,123100001.0
2005-08-26 11:53:00,0.69836,0.6984,0.69817,0.69833,74999999.0
2005-08-26 11:54:00,0.69823,0.69839,0.69805,0.69805,149000000.0
2005-08-26 11:55:00,0.69805,0.6986,0.69805,0.69836,71999999.0
2005-08-26 11:56:00,0.69839,0.69854,0.69796,0.69796,113000002.0
2005-08-26 11:57:00,0.69809,0.69852,0.69809,0.69817,82099999.0
2005-08-26 11:58:00,0.69814,0.69852,0.69809,0.6985,60500001.0
2005-08-26 11:59:00,0.6984,0.69849,0.69823,0.69842,101100002.0
2005-08-26 12:00:00,0.69827,0.69844,0.69815,0.69827,154799999.0
2005-08-26 12:01:00,0.69828,0.69842,0.69807,0.69829,193099999.0
2005-08-26 12:02:00,0.69832,0.69838,0.69803,0.6982,117199998.0
2005-08-26 12:03:00,0.6981,0.69821,0.69789,0.698,136100000.0
2005-08-26 12:04:00,0.69807,0.69817,0.69796,0.69806,149100002.0
2005-08-26 12:05:00,0.69806,0.69819,0.69792,0.69815,66100000.0
2005-08-26 12:06:00,0.69819,0.69833,0.69782,0.698,97100000.0
2005-08-26 12:07:00,0.69786,0.69824,0.69784,0.69786,86700001.0
2005-08-26 12:08:00,0.69792,0.69818,0.69786,0.698,63900001.0
2005-08-26 12:09:00,0.69832,0.69857,0.69828,0.69832,132600000.0
2005-08-26 12:10:00,0.69847,0.69855,0.69833,0.69846,62700000.0
2005-08-26 12:11:00,0.69833,0.69852,0.69812,0.69812,83600000.0
2005-08-26 12:12:00,0.69802,0.69846,0.69802,0.69843,48899999.0
2005-08-26 12:13:00,0.69833,0.69852,0.69814,0.69814,173900001.0
2005-08-26 12:14:00,0.69813,0.69844,0.69812,0.69842,75000001.0
2005-08-26 12:15:00,0.69837,0.6987,0.69833,0.6987,68599999.0
2005-08-26 12:16:00,0.6987,0.69871,0.69826,0.69841,109699998.0
2005-08-26 12:17:00,0.69851,0.69864,0.69822,0.69822,103300000.0
2005-08-26 12:18:00,0.69856,0.69865,0.69833,0.6986,93600001.0
2005-08-26 12:19:00,0.69852,0.6986,0.69825,0.69827,67700001.0
2005-08-26 12:20:00,0.69825,0.69849,0.698,0.69827,71700000.0
2005-08-26 12:21:00,0.69811,0.69854,0.69811,0.69836,112300001.0
2005-08-26 12:22:00,0.69841,0.69884,0.69832,0.69873,85000002.0
2005-08-26 12:23:00,0.69854,0.69868,0.69841,0.69851,124900000.0
2005-08-26 12:24:00,0.69857,0.69865,0.69838,0.69844,142199999.0
2005-08-26 12:25:00,0.69857,0.69874,0.69842,0.69861,133000000.0
2005-08-26 12:26:00,0.6987,0.6987,0.69834,0.69838,105499999.0
2005-08-26 12:27:00,0.6985,0.69871,0.69849,0.69871,195400000.0
2005-08-26 12:28:00,0.69852,0.6989,0.69844,0.69877,157200000.0
2005-08-26 12:29:00,0.69839,0.69872,0.69839,0.69861,101799999.0
2005-08-26 12:30:00,0.69862,0.69877,0.69843,0.69843,69900000.0
2005-08-26 12:31:00,0.69862,0.69864,0.69844,0.69856,99599998.0
2005-08-26 12:32:00,0.69863,0.69868,0.69844,0.69858,144900001.0
2005-08-26 12:33:00,0.69866,0.69866,0.69834,0.69834,134899999.0
2005-08-26 12:34:00,0.69854,0.69862,0.69813,0.69815,133799997.0
2005-08-26 12:35:00,0.69862,0.69862,0.69782,0.69785,110799999.0
2005-08-26 12:36:00,0.69796,0.69834,0.69796,0.69817,81899999.0
2005-08-26 12:37:00,0.69811,0.69832,0.69788,0.69788,49600000.0
2005-08-26 12:38:00,0.69837,0.69837,0.69781,0.69807,39600000.0
2005-08-26 12:39:00,0.69814,0.69837,0.69806,0.69837,58900000.0
2005-08-26 12:40:00,0.69837,0.69838,0.69813,0.69827,90799999.0
2005-08-26 12:41:00,0.69824,0.69847,0.69813,0.69815,91100000.0
2005-08-26 12:42:00,0.6982,0.69831,0.69806,0.69822,145099998.0
2005-08-26 12:43:00,0.69828,0.69828,0.69781,0.69808,114700001.0
2005-08-26 12:44:00,0.69827,0.69828,0.69817,0.69828,112299999.0
2005-08-26 12:45:00,0.69806,0.6983,0.69798,0.69801,135400000.0
2005-08-26 12:46:00,0.69796,0.69819,0.69792,0.69809,93899999.0
2005-08-26 12:47:00,0.69817,0.69833,0.69813,0.69833,141699997.0
2005-08-26 12:48:00,0.69842,0.69848,0.69805,0.69825,82799999.0
2005-08-26 12:49:00,0.69822,0.69834,0.69801,0.69801,74000000.0
2005-08-26 12:50:00,0.698,0.69837,0.698,0.69811,120200000.0
2005-08-26 12:51:00,0.69824,0.69843,0.69818,0.69819,101999998.0
2005-08-26 12:52:00,0.69811,0.69853,0.69811,0.69827,82200000.0
2005-08-26 12:53:00,0.69817,0.69843,0.6981,0.6981,113999999.0
2005-08-26 12:54:00,0.69823,0.69858,0.69823,0.69855,51700000.0
2005-08-26 12:55:00,0.69843,0.69876,0.69824,0.69876,135299998.0
2005-08-26 12:56:00,0.69874,0.69874,0.69837,0.69858,106000002.0
2005-08-26 12:57:00,0.69872,0.69875,0.69844,0.69868,107999999.0
2005-08-26 12:58:00,0.69855,0.69872,0.69841,0.69856,83600001.0
2005-08-26 12:59:00,0.69848,0.69853,0.69836,0.69847,155299997.0
2005-08-26 13:00:00,0.69831,0.69845,0.69812,0.69822,106199999.0
2005-08-26 13:01:00,0.69828,0.69845,0.6982,0.69822,85600000.0
2005-08-26 13:02:00,0.69826,0.69837,0.69826,0.69836,106300000.0
2005-08-26 13:03:00,0.69826,0.69862,0.69808,0.6985,161799998.0
2005-08-26 13:04:00,0.69828,0.69855,0.6981,0.69836,109500000.0
2005-08-26 13:05:00,0.69858,0.69858,0.69826,0.69826,120400000.0
2005-08-26 13:06:00,0.69818,0.69831,0.69795,0.69827,82700001.0
2005-08-26 13:07:00,0.69819,0.69876,0.69819,0.6986,146899999.0
2005-08-26 13:08:00,0.69832,0.69864,0.69831,0.69831,109100001.0
2005-08-26 13:09:00,0.69865,0.69875,0.69834,0.69837,108900002.0
2005-08-26 13:10:00,0.69865,0.69872,0.6983,0.6983,131899998.0
2005-08-26 13:11:00,0.69824,0.69874,0.69824,0.69857,111199999.0
2005-08-26 13:12:00,0.69846,0.6985,0.69831,0.69831,132900001.0
2005-08-26 13:13:00,0.69841,0.69866,0.69837,0.69866,118999998.0
2005-08-26 13:14:00,0.69874,0.69883,0.69821,0.69865,132100000.0
2005-08-26 13:15:00,0.6984,0.69879,0.69825,0.69856,77000000.0
2005-08-26 13:16:00,0.69861,0.69871,0.69853,0.69854,69300000.0
2005-08-26 13:17:00,0.69887,0.69897,0.69839,0.69843,139899999.0
2005-08-26 13:18:00,0.69872,0.69885,0.69841,0.69841,112200000.0
2005-08-26 13:19:00,0.69853,0.69884,0.69845,0.6986,145299996.0
2005-08-26 13:20:00,0.69873,0.69878,0.69847,0.69847,129199999.0
2005-08-26 13:21:00,0.6986,0.69868,0.69836,0.6984,132600000.0
2005-08-26 13:22:00,0.69849,0.69862,0.69843,0.69846,88600000.0
2005-08-26 13:23:00,0.6983,0.69857,0.69805,0.69822,126700001.0
2005-08-26 13:24:00,0.69818,0.69841,0.69817,0.6982,113700000.0
2005-08-26 13:25:00,0.69827,0.69835,0.69812,0.69827,123100000.0
2005-08-26 13:26:00,0.69821,0.69845,0.69812,0.6983,118099998.0
2005-08-26 13:27:00,0.69827,0.69839,0.69813,0.69831,159899998.0
2005-08-26 13:28:00,0.69806,0.69842,0.69806,0.69821,76100000.0
2005-08-26 13:29:00,0.69819,0.69835,0.6981,0.6981,110299997.0
2005-08-26 13:30:00,0.69808,0.6984,0.69808,0.69837,94300000.0
2005-08-26 13:31:00,0.69815,0.69843,0.6981,0.69815,193699998.0
2005-08-26 13:32:00,0.69816,0.69834,0.69802,0.69825,79700000.0
2005-08-26 13:33:00,0.69813,0.69834,0.6979,0.6979,124799999.0
2005-08-26 13:34:00,0.69784,0.69802,0.69781,0.69781,129200003.0
2005-08-26 13:35:00,0.69803,0.69828,0.69779,0.69799,109399999.0
2005-08-26 13:36:00,0.69787,0.69835,0.69784,0.6983,134899998.0
2005-08-26 13:37:00,0.69781,0.69825,0.69773,0.69809,97099999.0
2005-08-26 13:38:00,0.69804,0.69818,0.6978,0.69784,112400000.0
2005-08-26 13:39:00,0.69802,0.69825,0.6978,0.6978,77199999.0
2005-08-26 13:40:00,0.69795,0.69806,0.69764,0.69791,112500001.0
2005-08-26 13:41:00,0.69792,0.69823,0.69763,0.69784,155600003.0
2005-08-26 13:42:00,0.69777,0.69809,0.69772,0.69776,82199999.0
2005-08-26 13:43:00,0.69786,0.69806,0.69782,0.69784,142199998.0
2005-08-26 13:44:00,0.69793,0.69793,0.69776,0.6978,110100000.0
2005-08-26 13:45:00,0.69773,0.69799,0.6976,0.69796,90200000.0
2005-08-26 13:46:00,0.69804,0.69814,0.69776,0.69793,170999999.0
2005-08-26 13:47:00,0.69805,0.69812,0.69783,0.69784,45400000.0
2005-08-26 13:48:00,0.69781,0.69813,0.69772,0.69797,170300003.0
2005-08-26 13:49:00,0.69789,0.69827,0.69779,0.69798,139399999.0
2005-08-26 13:50:00,0.69781,0.69823,0.69778,0.69799,192300000.0
2005-08-26 13:51:00,0.6978,0.69794,0.69763,0.69787,124399998.0
2005-08-26 13:52:00,0.69768,0.69789,0.69746,0.69763,60400000.0
2005-08-26 13:53:00,0.69754,0.69784,0.69748,0.69756,105600000.0
2005-08-26 13:54:00,0.69759,0.69771,0.69755,0.69755,66799999.0
2005-08-26 13:55:00,0.69767,0.69793,0.6976,0.69762,147900001.0
2005-08-26 13:56:00,0.69783,0.69812,0.69783,0.69796,131600002.0
2005-08-26 13:57:00,0.69817,0.69817,0.69758,0.69768,135100000.0
2005-08-26 13:58:00,0.69773,0.69807,0.69773,0.69774,93699999.0
2005-08-26 13:59:00,0.69763,0.69809,0.69758,0.69806,100200000.0
2005-08-26 14:00:00,0.69804,0.69814,0.69737,0.69771,150999999.0
2005-08-26 14:01:00,0.69785,0.698,0.69773,0.69784,66100000.0
2005-08-26 14:02:00,0.69785,0.69796,0.69774,0.69777,132200003.0
2005-08-26 14:03:00,0.69775,0.69811,0.69762,0.69762,117099999.0
2005-08-26 14:04:00,0.69777,0.69792,0.6976,0.69782,126100002.0
2005-08-26 14:05:00,0.69756,0.6979,0.69739,0.69739,84299999.0
2005-08-26 14:06:00,0.69755,0.69794,0.69735,0.69787,77500001.0
2005-08-26 14:07:00,0.69768,0.69782,0.69754,0.6977,140100000.0
2005-08-26 14:08:00,0.6975,0.69775,0.69748,0.69774,93200000.0
2005-08-26 14:09:00,0.69761,0.69787,0.69751,0.69769,106799999.0
2005-08-26 14:10:00,0.69788,0.69799,0.69764,0.69774,138999998.0
2005-08-26 14:11:00,0.69769,0.6981,0.69769,0.69777,114599999.0
2005-08-26 14:12:00,0.69797,0.69821,0.69788,0.6982,97399999.0
2005-08-26 14:13:00,0.69815,0.69834,0.69798,0.698,82300000.0
2005-08-26 14:14:00,0.69805,0.69814,0.69788,0.69789,146100002.0
2005-08-26 14:15:00,0.69786,0.69794,0.69777,0.69777,142899999.0
2005-08-26 14:16:00,0.69763,0.69802,0.69763,0.69795,85700000.0
2005-08-26 14:17:00,0.69799,0.69822,0.69779,0.69791,162099997.0
2005-08-26 14:18:00,0.69775,0.698,0.69769,0.69786,108999999.0
2005-08-26 14:19:00,0.69775,0.69804,0.69771,0.69793,159299997.0
2005-08-26 14:20:00,0.69796,0.69807,0.69775,0.69783,90100000.0
2005-08-26 14:21:00,0.69773,0.69793,0.69758,0.69775,130000002.0
2005-08-26 14:22:00,0.69774,0.69799,0.69763,0.69785,95200001.0
2005-08-26 14:23:00,0.69768,0.69797,0.69763,0.69789,88400000.0
2005-08-26 14:24:00,0.69789,0.69789,0.69752,0.69752,83099998.0
2005-08-26 14:25:00,0.69754,0.69794,0.69751,0.69779,131100000.0
2005-08-26 14:26:00,0.69772,0.69792,0.69764,0.69764,85799999.0
2005-08-26 14:27:00,0.6977,0.69788,0.69754,0.69774,87500000.0
2005-08-26 14:28:00,0.69772,0.6978,0.69746,0.69748,71700000.0
2005-08-26 14:29:00,0.69746,0.69786,0.69733,0.69759,89000000.0
2005-08-26 14:30:00,0.69767,0.69781,0.69758,0.69778,104199999.0
2005-08-26 14:31:00,0.69772,0.69797,0.69754,0.69759,119500000.0
2005-08-26 14:32:00,0.69764,0.69786,0.69738,0.6976,105400001.0
2005-08-26 14:33:00,0.6979,0.69799,0.6975,0.69763,127700001.0
2005-08-26 14:34:00,0.69775,0.69796,0.69746,0.69776,119999999.0
2005-08-26 14:35:00,0.69776,0.69789,0.6976,0.69776,123299998.0
2005-08-26 14:36:00,0.69794,0.69804,0.69766,0.69767,58500000.0
2005-08-26 14:37:00,0.69795,0.69805,0.6976,0.69783,140300002.0
2005-08-26 14:38:00,0.69773,0.69817,0.69768,0.69809,140500003.0
2005-08-26 14:39:00,0.69792,0.69809,0.69762,0.69776,128300002.0
2005-08-26 14:40:00,0.69812,0.69826,0.69779,0.69809,127600000.0
2005-08-26 14:41:00,0.69814,0.69814,0.6977,0.6977,64200000.0
2005-08-26 14:42:00,0.6979,0.69806,0.69782,0.69798,58000000.0
2005-08-26 14:43:00,0.69792,0.6981,0.69752,0.69764,74800001.0
2005-08-26 14:44:00,0.69772,0.69786,0.69759,0.6977,115000000.0
2005-08-26 14:45:00,0.69771,0.69781,0.69756,0.69762,115399998.0
2005-08-26 14:46:00,0.6977,0.6981,0.69769,0.69807,100700000.0
2005-08-26 14:47:00,0.69796,0.6981,0.69781,0.69781,149999997.0
2005-08-26 14:48:00,0.69795,0.69807,0.6979,0.698,93300000.0
2005-08-26 14:49:00,0.69795,0.69807,0.69792,0.69802,76300000.0
2005-08-26 14:50:00,0.69777,0.69805,0.69777,0.69788,139300002.0
2005-08-26 14:51:00,0.69791,0.69817,0.69777,0.69805,53700000.0
2005-08-26 14:52:00,0.69801,0.69808,0.69774,0.69774,91700000.0
2005-08-26 14:53:00,0.69787,0.69815,0.69779,0.69797,131699999.0
2005-08-26 14:54:00,0.69812,0.69812,0.69731,0.69744,116999998.0
2005-08-26 14:55:00,0.69764,0.69772,0.69731,0.69731,73899999.0
2005-08-26 14:56:00,0.69754,0.69785,0.6973,0.69765,206400001.0
2005-08-26 14:57:00,0.69753,0.69812,0.69746,0.69762,147799999.0
2005-08-26 14:58:00,0.69777,0.69804,0.6976,0.6978,89100000.0
2005-08-26 14:59:00,0.69791,0.69793,0.69746,0.69748,118900000.0
2005-08-26 15:00:00,0.69748,0.69765,0.69744,0.69758,41000000.0
2005-08-26 15:01:00,0.69743,0.69781,0.69736,0.69757,55599999.0
2005-08-26 15:02:00,0.69756,0.6977,0.69724,0.69724,104900001.0
2005-08-26 15:03:00,0.69742,0.69761,0.69731,0.6974,79899999.0
2005-08-26 15:04:00,0.69749,0.69753,0.69731,0.69733,81500001.0
2005-08-26 15:05:00,0.69765,0.69789,0.69747,0.69777,113099999.0
2005-08-26 15:06:00,0.69792,0.69792,0.69767,0.69783,125600000.0
2005-08-26 15:07:00,0.6978,0.69796,0.69775,0.69778,93300000.0
2005-08-26 15:08:00,0.69807,0.69814,0.69745,0.69745,128199999.0
2005-08-26 15:09:00,0.6975,0.6981,0.69742,0.69792,107200000.0
2005-08-26 15:10:00,0.69813,0.69818,0.69778,0.6979,120400000.0
2005-08-26 15:11:00,0.69786,0.69808,0.69773,0.69782,119700000.0
2005-08-26 15:12:00,0.69794,0.69799,0.69771,0.69792,119199998.0
2005-08-26 15:13:00,0.69805,0.69814,0.69765,0.69796,110399999.0
2005-08-26 15:14:00,0.69784,0.69797,0.69761,0.69792,92000000.0
2005-08-26 15:15:00,0.69789,0.69789,0.69763,0.69779,62700000.0
2005-08-26 15:16:00,0.69764,0.69801,0.69758,0.69774,154499999.0
2005-08-26 15:17:00,0.69769,0.69785,0.6973,0.69738,151700000.0
2005-08-26 15:18:00,0.69726,0.69751,0.69726,0.6974,120000000.0
2005-08-26 15:19:00,0.69733,0.69768,0.69729,0.69767,122100002.0
2005-08-26 15:20:00,0.69759,0.69759,0.69715,0.69753,85300001.0
2005-08-26 15:21:00,0.69749,0.69756,0.6973,0.69731,146100002.0
2005-08-26 15:22:00,0.69726,0.69749,0.6972,0.69728,77400000.0
2005-08-26 15:23:00,0.69728,0.69746,0.69722,0.69723,81300000.0
2005-08-26 15:24:00,0.69717,0.69761,0.6971,0.69745,112700000.0
2005-08-26 15:25:00,0.69748,0.69748,0.6971,0.6971,147699999.0
2005-08-26 15:26:00,0.69723,0.69746,0.69711,0.69731,94700000.0
2005-08-26 15:27:00,0.697,0.69746,0.697,0.69741,81899998.0
2005-08-26 15:28:00,0.69749,0.69757,0.69708,0.69737,91499999.0
2005-08-26 15:29:00,0.69743,0.69757,0.69734,0.69734,99900000.0
2005-08-26 15:30:00,0.6972,0.69752,0.69713,0.69744,74700000.0
2005-08-26 15:31:00,0.69738,0.69758,0.6973,0.69745,107600001.0
2005-08-26 15:32:00,0.69742,0.69762,0.69729,0.69762,107999997.0
2005-08-26 15:33:00,0.69749,0.69763,0.69736,0.69737,52300000.0
2005-08-26 15:34:00,0.69746,0.69766,0.69745,0.69745,123499999.0
2005-08-26 15:35:00,0.69732,0.69753,0.69725,0.69732,69800000.0
2005-08-26 15:36:00,0.69763,0.69763,0.69722,0.69733,65900000.0
2005-08-26 15:37:00,0.69731,0.69765,0.69721,0.69754,60500000.0
2005-08-26 15:38:00,0.6973,0.69754,0.69724,0.69731,112100000.0
2005-08-26 15:39:00,0.69716,0.69762,0.69709,0.69759,77100000.0
2005-08-26 15:40:00,0.69767,0.69781,0.69727,0.69727,90700000.0
2005-08-26 15:41:00,0.69748,0.69776,0.69729,0.69756,101600001.0
2005-08-26 15:42:00,0.69741,0.69769,0.6973,0.6976,147100001.0
2005-08-26 15:43:00,0.69777,0.69777,0.69724,0.69732,122400001.0
2005-08-26 15:44:00,0.69745,0.69756,0.69725,0.69747,126499999.0
2005-08-26 15:45:00,0.69739,0.69753,0.69727,0.6973,146100001.0
2005-08-26 15:46:00,0.69736,0.69759,0.6972,0.69728,139400000.0
2005-08-26 15:47:00,0.69748,0.69761,0.69739,0.69742,160399998.0
2005-08-26 15:48:00,0.6976,0.69776,0.69727,0.69727,102300001.0
2005-08-26 15:49:00,0.69734,0.69755,0.6972,0.69733,125900001.0
2005-08-26 15:50:00,0.69724,0.69758,0.69719,0.69758,103400001.0
2005-08-26 15:51:00,0.69737,0.69749,0.69724,0.69732,75600001.0
2005-08-26 15:52:00,0.6972,0.69764,0.6972,0.69749,105799998.0
2005-08-26 15:53:00,0.69746,0.6977,0.69729,0.69742,112199998.0
2005-08-26 15:54:00,0.69753,0.69775,0.69735,0.69768,121299999.0
2005-08-26 15:55:00,0.69762,0.69771,0.69744,0.69771,54500000.0
2005-08-26 15:56:00,0.69756,0.69756,0.69735,0.69735,93800000.0
2005-08-26 15:57:00,0.69763,0.698,0.69737,0.69741,107700002.0
2005-08-26 15:58:00,0.6975,0.69767,0.6975,0.69767,80500000.0
2005-08-26 15:59:00,0.69778,0.69799,0.6974,0.69751,57900001.0
2005-08-26 16:00:00,0.69753,0.69785,0.69729,0.69769,96500002.0
2005-08-26 16:01:00,0.69773,0.69785,0.69758,0.69763,66400000.0
2005-08-26 16:02:00,0.69752,0.69752,0.69722,0.69739,82999999.0
2005-08-26 16:03:00,0.69747,0.69753,0.69734,0.69736,103300001.0
2005-08-26 16:04:00,0.69778,0.69795,0.69738,0.6976,135599998.0
2005-08-26 16:05:00,0.69763,0.69778,0.6975,0.6975,113100000.0
2005-08-26 16:06:00,0.69774,0.6978,0.69739,0.69746,113000000.0
2005-08-26 16:07:00,0.69752,0.69773,0.69752,0.6976,105200000.0
2005-08-26 16:08:00,0.69753,0.69789,0.69751,0.6976,73100000.0
2005-08-26 16:09:00,0.69755,0.69778,0.69737,0.69771,76799999.0
2005-08-26 16:10:00,0.69746,0.69767,0.69735,0.69767,118899999.0
2005-08-26 16:11:00,0.6974,0.69772,0.69724,0.69741,113900002.0
2005-08-26 16:12:00,0.69743,0.69751,0.69688,0.69702,97100001.0
2005-08-26 16:13:00,0.69704,0.69739,0.69697,0.69722,161000001.0
2005-08-26 16:14:00,0.69726,0.69733,0.69702,0.69721,108300001.0
2005-08-26 16:15:00,0.69691,0.6972,0.69691,0.69705,112400001.0
2005-08-26 16:16:00,0.6972,0.69727,0.69696,0.69696,135399998.0
2005-08-26 16:17:00,0.69704,0.69731,0.69701,0.69731,126500000.0
2005-08-26 16:18:00,0.69709,0.69733,0.69695,0.69703,150899996.0
2005-08-26 16:19:00,0.69713,0.69724,0.69702,0.69702,175699998.0
2005-08-26 16:20:00,0.697,0.69722,0.69696,0.69697,63200001.0
2005-08-26 16:21:00,0.69706,0.69719,0.69689,0.69691,88900000.0
2005-08-26 16:22:00,0.69714,0.69729,0.69677,0.69694,158199998.0
2005-08-26 16:23:00,0.69739,0.69753,0.69707,0.6972,122499998.0
2005-08-26 16:24:00,0.69747,0.69747,0.69709,0.69725,136299999.0
2005-08-26 16:25:00,0.69744,0.69749,0.69718,0.69733,82100000.0
2005-08-26 16:26:00,0.69721,0.69748,0.69721,0.69745,95799997.0
2005-08-26 16:27:00,0.69764,0.69764,0.69734,0.69761,172100001.0
2005-08-26 16:28:00,0.69725,0.69761,0.69711,0.6973,65300001.0
2005-08-26 16:29:00,0.69733,0.69748,0.69715,0.6974,97100000.0
2005-08-26 16:30:00,0.69708,0.69747,0.69698,0.69698,82900001.0
2005-08-26 16:31:00,0.69679,0.69725,0.69679,0.69725,127900003.0
2005-08-26 16:32:00,0.69724,0.6973,0.69703,0.69703,100800000.0
2005-08-26 16:33:00,0.6974,0.69751,0.69702,0.69751,110799999.0
2005-08-26 16:34:00,0.69728,0.69741,0.69705,0.69706,93000001.0
2005-08-26 16:35:00,0.69713,0.69738,0.69709,0.69722,120599998.0
2005-08-26 16:36:00,0.69761,0.69773,0.6973,0.6974,99600000.0
2005-08-26 16:37:00,0.69745,0.69764,0.69732,0.69749,112299999.0
2005-08-26 16:38:00,0.69779,0.69786,0.69742,0.69765,63200000.0
2005-08-26 16:39:00,0.69784,0.69788,0.69741,0.69745,100300001.0
2005-08-26 16:40:00,0.69757,0.69787,0.69757,0.69771,35400000.0
2005-08-26 16:41:00,0.69778,0.69792,0.69757,0.69766,108999998.0
2005-08-26 16:42:00,0.69777,0.69793,0.69762,0.69768,106800000.0
2005-08-26 16:43:00,0.69773,0.6979,0.69744,0.69769,153900001.0
2005-08-26 16:44:00,0.69777,0.69791,0.69752,0.69752,70400000.0
2005-08-26 16:45:00,0.6979,0.69792,0.69764,0.69764,122599998.0
2005-08-26 16:46:00,0.69785,0.69799,0.69769,0.69785,97800001.0
2005-08-26 16:47:00,0.69778,0.69778,0.69764,0.69764,94100000.0
2005-08-26 16:48:00,0.69774,0.69786,0.69763,0.69775,92200000.0
2005-08-26 16:49:00,0.69757,0.69787,0.69755,0.69787,154800002.0
2005-08-26 16:50:00,0.69769,0.69786,0.69763,0.6977,110199999.0
2005-08-26 16:51:00,0.69777,0.69786,0.6975,0.69764,134599999.0
2005-08-26 16:52:00,0.69771,0.69774,0.69741,0.69773,115599999.0
2005-08-26 16:53:00,0.69746,0.69767,0.69727,0.69753,86800001.0
2005-08-26 16:54:00,0.69765,0.69771,0.69736,0.69758,126100000.0
2005-08-26 16:55:00,0.69751,0.6979,0.69748,0.69783,143199998.0
2005-08-26 16:56:00,0.69787,0.69787,0.69747,0.69774,87700001.0
2005-08-26 16:57:00,0.69776,0.698,0.69754,0.69785,91300001.0
2005-08-26 16:58:00,0.69775,0.69791,0.69759,0.69763,79800000.0
2005-08-26 16:59:00,0.69774,0.69789,0.69768,0.69789,88700000.0
2005-08-26 17:00:00,0.69775,0.69786,0.69735,0.69751,110600001.0
2005-08-26 17:01:00,0.6977,0.69785,0.69749,0.6977,68900000.0
2005-08-26 17:02:00,0.69767,0.69768,0.6974,0.69744,155900000.0
2005-08-26 17:03:00,0.69755,0.69763,0.69709,0.69763,86800000.0
2005-08-26 17:04:00,0.69745,0.69774,0.69725,0.69748,124899999.0
2005-08-26 17:05:00,0.69731,0.69748,0.69702,0.69702,94800000.0
2005-08-26 17:06:00,0.69705,0.69723,0.69675,0.6969,86800001.0
2005-08-26 17:07:00,0.69715,0.69742,0.69705,0.69738,187899999.0
2005-08-26 17:08:00,0.69703,0.69752,0.69697,0.69736,63000000.0
2005-08-26 17:09:00,0.69713,0.6972,0.69689,0.69703,85299999.0
2005-08-26 17:10:00,0.6968,0.6972,0.6968,0.69702,76400001.0
2005-08-26 17:11:00,0.69688,0.6973,0.69655,0.6968,123300000.0
2005-08-26 17:12:00,0.69668,0.69688,0.69668,0.69671,73399999.0
2005-08-26 17:13:00,0.69672,0.69691,0.69661,0.69674,93299999.0
2005-08-26 17:14:00,0.69676,0.69693,0.6965,0.69682,119100000.0
2005-08-26 17:15:00,0.69659,0.69686,0.69644,0.69672,131499999.0
2005-08-26 17:16:00,0.69685,0.69689,0.69633,0.69642,89200000.0
2005-08-26 17:17:00,0.69643,0.69689,0.69636,0.69661,147300000.0
2005-08-26 17:18:00,0.69679,0.69694,0.69653,0.69668,147700000.0
2005-08-26 17:19:00,0.69678,0.69698,0.6966,0.69691,150800003.0
2005-08-26 17:20:00,0.6967,0.6969,0.6966,0.69672,104600000.0
2005-08-26 17:21:00,0.69679,0.69682,0.69631,0.6964,112400002.0
2005-08-26 17:22:00,0.69622,0.69682,0.69622,0.69665,99800000.0
2005-08-26 17:23:00,0.69639,0.69674,0.69636,0.69664,101999999.0
2005-08-26 17:24:00,0.69665,0.69698,0.69655,0.69694,114300001.0
2005-08-26 17:25:00,0.69657,0.6968,0.69646,0.69652,94899999.0
2005-08-26 17:26:00,0.69648,0.69688,0.69646,0.69679,103000001.0
2005-08-26 17:27:00,0.69658,0.69702,0.69644,0.69682,101500003.0
2005-08-26 17:28:00,0.69669,0.69696,0.69663,0.69685,62500000.0
2005-08-26 17:29:00,0.69692,0.69695,0.6965,0.69662,65200000.0
2005-08-26 17:30:00,0.69661,0.69691,0.69658,0.69675,153400001.0
2005-08-26 17:31:00,0.69672,0.69682,0.69643,0.6966,99600000.0
2005-08-26 17:32:00,0.69664,0.69668,0.69639,0.69646,134100000.0
2005-08-26 17:33:00,0.69636,0.69669,0.69627,0.69632,138599998.0
2005-08-26 17:34:00,0.69675,0.69683,0.69654,0.69679,90299999.0
2005-08-26 17:35:00,0.69638,0.69664,0.69629,0.69629,115400001.0
2005-08-26 17:36:00,0.69621,0.69673,0.69621,0.69659,88800000.0
2005-08-26 17:37:00,0.69643,0.69678,0.69643,0.69662,146899999.0
2005-08-26 17:38:00,0.69656,0.69686,0.69644,0.69665,82000000.0
2005-08-26 17:39:00,0.69659,0.69667,0.69645,0.6965,119700001.0
2005-08-26 17:40:00,0.6966,0.69669,0.6964,0.69646,98600001.0
2005-08-26 17:41:00,0.69651,0.69674,0.69647,0.69647,119100000.0
2005-08-26 17:42:00,0.69639,0.69667,0.69632,0.69663,46300000.0
2005-08-26 17:43:00,0.69671,0.69679,0.6964,0.6964,73899999.0
2005-08-26 17:44:00,0.69672,0.69682,0.69644,0.69682,108300001.0
2005-08-26 17:45:00,0.69659,0.69666,0.69631,0.69654,114900000.0
2005-08-26 17:46:00,0.69646,0.69669,0.69636,0.69654,96600000.0
2005-08-26 17:47:00,0.69646,0.69677,0.69618,0.69665,94699998.0
2005-08-26 17:48:00,0.69675,0.69682,0.6966,0.69672,107099999.0
2005-08-26 17:49:00,0.6968,0.69688,0.69645,0.69645,109400000.0
2005-08-26 17:50:00,0.69665,0.69687,0.69647,0.69678,195700003.0
2005-08-26 17:51:00,0.69685,0.69689,0.69656,0.69656,70200000.0
2005-08-26 17:52:00,0.69678,0.69691,0.69657,0.69679,59800000.0
2005-08-26 17:53:00,0.69697,0.69697,0.69665,0.6968,62800000.0
2005-08-26 17:54:00,0.69694,0.69702,0.69654,0.69666,75700000.0
2005-08-26 17:55:00,0.69662,0.69688,0.69662,0.69662,134599999.0
2005-08-26 17:56:00,0.69685,0.69706,0.69659,0.69665,90800000.0
2005-08-26 17:57:00,0.69682,0.69685,0.69648,0.69665,201700001.0
2005-08-26 17:58:00,0.69671,0.69697,0.69666,0.6967,106199999.0
2005-08-26 17:59:00,0.6966,0.69706,0.69655,0.69682,108500000.0
2005-08-26 18:00:00,0.69687,0.69696,0.69631,0.69632,90000000.0
2005-08-26 18:01:00,0.6965,0.69674,0.69637,0.69674,96700000.0
2005-08-26 18:02:00,0.69672,0.69672,0.69647,0.69659,69800000.0
2005-08-26 18:03:00,0.6965,0.69669,0.69631,0.69662,208599997.0
2005-08-26 18:04:00,0.69649,0.6966,0.69622,0.69652,207700002.0
2005-08-26 18:05:00,0.69655,0.69668,0.69614,0.69654,323000000.0
2005-08-26 18:06:00,0.69656,0.69663,0.6964,0.6964,118600000.0
2005-08-26 18:07:00,0.69651,0.69689,0.69647,0.69662,214000001.0
2005-08-26 18:08:00,0.69643,0.697,0.69643,0.69689,119200000.0
2005-08-26 18:09:00,0.69688,0.69722,0.69661,0.69669,220500000.0
2005-08-26 18:10:00,0.69671,0.69708,0.69671,0.69703,182599998.0
2005-08-26 18:11:00,0.69728,0.6973,0.69675,0.69675,72500000.0
2005-08-26 18:12:00,0.69693,0.69706,0.69675,0.69705,97999999.0
2005-08-26 18:13:00,0.69682,0.69696,0.69672,0.69672,128199999.0
2005-08-26 18:14:00,0.69691,0.69704,0.69681,0.69686,103199999.0
2005-08-26 18:15:00,0.69689,0.69702,0.69677,0.69687,206000000.0
2005-08-26 18:16:00,0.69698,0.69716,0.69677,0.69693,278299999.0
2005-08-26 18:17:00,0.69679,0.69709,0.69674,0.69679,137600001.0
2005-08-26 18:18:00,0.69707,0.69724,0.69682,0.69698,325100000.0
2005-08-26 18:19:00,0.69697,0.69739,0.69689,0.69697,282399999.0
2005-08-26 18:20:00,0.69685,0.69724,0.69685,0.697,78500000.0
2005-08-26 18:21:00,0.69695,0.69722,0.69694,0.69705,230399999.0
2005-08-26 18:22:00,0.69713,0.69713,0.69686,0.69698,91599999.0
2005-08-26 18:23:00,0.69682,0.69713,0.69682,0.69689,276399999.0
2005-08-26 18:24:00,0.69689,0.69715,0.69638,0.69715,288600001.0
2005-08-26 18:25:00,0.69686,0.69717,0.69648,0.69685,102199999.0
2005-08-26 18:26:00,0.69668,0.69697,0.69648,0.69657,134800000.0
2005-08-26 18:27:00,0.69655,0.69694,0.69645,0.69665,259799999.0
2005-08-26 18:28:00,0.69656,0.69701,0.6965,0.69668,175099998.0
2005-08-26 18:29:00,0.69662,0.69686,0.69646,0.69665,189800001.0
2005-08-26 18:30:00,0.6964,0.69666,0.69636,0.69653,98000000.0
2005-08-26 18:31:00,0.69647,0.69711,0.69638,0.69657,196599998.0
2005-08-26 18:32:00,0.69658,0.69692,0.69658,0.69671,126300000.0
2005-08-26 18:33:00,0.69669,0.69685,0.6964,0.69647,262099998.0
2005-08-26 18:34:00,0.69684,0.69687,0.69659,0.69683,93900000.0
2005-08-26 18:35:00,0.69672,0.69689,0.69653,0.69676,109400000.0
2005-08-26 18:36:00,0.6966,0.69668,0.6962,0.69628,192500003.0
2005-08-26 18:37:00,0.69636,0.69655,0.6963,0.69641,69300001.0
2005-08-26 18:38:00,0.6965,0.69684,0.69648,0.69656,142300000.0
2005-08-26 18:39:00,0.69643,0.69702,0.69642,0.69658,378999995.0
2005-08-26 18:40:00,0.69675,0.69686,0.6964,0.69657,106600001.0
2005-08-26 18:41:00,0.69656,0.69694,0.69648,0.69648,265100001.0
2005-08-26 18:42:00,0.69683,0.69698,0.69647,0.69698,114200000.0
2005-08-26 18:43:00,0.6966,0.69689,0.69634,0.69665,623599999.0
2005-08-26 18:44:00,0.69656,0.69676,0.69647,0.69659,471499996.0
2005-08-26 18:45:00,0.6967,0.69692,0.69646,0.69653,432200002.0
2005-08-26 18:46:00,0.6965,0.69668,0.69644,0.69647,150899999.0
2005-08-26 18:47:00,0.69648,0.69668,0.69639,0.69668,182500003.0
2005-08-26 18:48:00,0.69673,0.69673,0.69642,0.69665,99100000.0
2005-08-26 18:49:00,0.69637,0.69664,0.69631,0.69632,119900000.0
2005-08-26 18:50:00,0.69622,0.6966,0.69622,0.69641,124200001.0
2005-08-26 18:51:00,0.69643,0.69668,0.69638,0.69665,64100000.0
2005-08-26 18:52:00,0.69642,0.69662,0.69634,0.69648,83800001.0
2005-08-26 18:53:00,0.69636,0.69654,0.69627,0.69645,61700000.0
2005-08-26 18:54:00,0.69656,0.69674,0.69641,0.69658,168299996.0
2005-08-26 18:55:00,0.69666,0.69681,0.69646,0.69647,190199999.0
2005-08-26 18:56:00,0.69642,0.69657,0.69633,0.69638,73000000.0
2005-08-26 18:57:00,0.69628,0.69663,0.69623,0.69642,125300000.0
2005-08-26 18:58:00,0.69619,0.69648,0.69619,0.69633,94200000.0
2005-08-26 18:59:00,0.69617,0.69669,0.69617,0.69627,225300000.0
2005-08-26 19:00:00,0.69614,0.6964,0.69607,0.6962,148300002.0
2005-08-26 19:01:00,0.69611,0.69649,0.69603,0.69603,141399997.0
2005-08-26 19:02:00,0.69634,0.69634,0.69585,0.69603,61900000.0
2005-08-26 19:03:00,0.69609,0.69636,0.69598,0.69598,236199997.0
2005-08-26 19:04:00,0.69593,0.69659,0.69593,0.69631,122300001.0
2005-08-26 19:05:00,0.69597,0.69628,0.69597,0.69614,85300000.0
2005-08-26 19:06:00,0.69621,0.69639,0.696,0.69604,196300001.0
2005-08-26 19:07:00,0.6964,0.69654,0.69592,0.69626,201199999.0
2005-08-26 19:08:00,0.69622,0.69625,0.69608,0.69625,131199999.0
2005-08-26 19:09:00,0.69641,0.69641,0.69605,0.69607,151199998.0
2005-08-26 19:10:00,0.69606,0.69633,0.69606,0.69615,117099998.0
2005-08-26 19:11:00,0.69611,0.69627,0.69596,0.696,128899998.0
2005-08-26 19:12:00,0.69612,0.6963,0.69606,0.69627,153100002.0
2005-08-26 19:13:00,0.69611,0.69636,0.69602,0.69626,69499999.0
2005-08-26 19:14:00,0.69642,0.6965,0.69626,0.69626,84799999.0
2005-08-26 19:15:00,0.69639,0.69655,0.69631,0.6965,75100001.0
2005-08-26 19:16:00,0.69652,0.69669,0.69638,0.69638,59700000.0
2005-08-26 19:17:00,0.6963,0.69655,0.69619,0.69639,115300002.0
2005-08-26 19:18:00,0.69623,0.69639,0.69615,0.69625,66900001.0
2005-08-26 19:19:00,0.69617,0.69644,0.69615,0.69615,81299999.0
2005-08-26 19:20:00,0.69611,0.69635,0.69596,0.69603,185700000.0
2005-08-26 19:21:00,0.69621,0.69627,0.69587,0.69608,175099999.0
2005-08-26 19:22:00,0.69637,0.69645,0.69606,0.69614,107299999.0
2005-08-26 19:23:00,0.69613,0.69633,0.69609,0.6961,118800000.0
2005-08-26 19:24:00,0.69591,0.69612,0.69574,0.696,74500000.0
2005-08-26 19:25:00,0.69586,0.69605,0.69572,0.69572,141200000.0
2005-08-26 19:26:00,0.69572,0.69597,0.69564,0.69575,97600001.0
2005-08-26 19:27:00,0.69574,0.69622,0.69564,0.69581,198100001.0
2005-08-26 19:28:00,0.69602,0.69637,0.69573,0.69573,192599999.0
2005-08-26 19:29:00,0.69576,0.69593,0.6956,0.6957,107699999.0
2005-08-26 19:30:00,0.69553,0.69604,0.69553,0.69587,67800000.0
2005-08-26 19:31:00,0.69542,0.69579,0.69533,0.69579,136499997.0
2005-08-26 19:32:00,0.69586,0.69586,0.69521,0.69548,142200000.0
2005-08-26 19:33:00,0.69538,0.6955,0.69491,0.69498,125199999.0
2005-08-26 19:34:00,0.69492,0.6953,0.69482,0.69506,145600000.0
2005-08-26 19:35:00,0.6951,0.69552,0.69486,0.69532,123100000.0
2005-08-26 19:36:00,0.6955,0.69565,0.69512,0.69526,155900000.0
2005-08-26 19:37:00,0.69515,0.69566,0.69515,0.69561,84199999.0
2005-08-26 19:38:00,0.69555,0.69576,0.69539,0.69548,165000002.0
2005-08-26 19:39:00,0.69562,0.69571,0.69515,0.69566,277599999.0
2005-08-26 19:40:00,0.69553,0.69568,0.6952,0.6952,97499998.0
2005-08-26 19:41:00,0.69551,0.69565,0.69524,0.69524,142099999.0
2005-08-26 19:42:00,0.69515,0.69554,0.69514,0.69529,93699998.0
2005-08-26 19:43:00,0.69526,0.69562,0.69526,0.69557,95200000.0
2005-08-26 19:44:00,0.69553,0.69553,0.69524,0.69524,107000000.0
2005-08-26 19:45:00,0.69516,0.69541,0.69476,0.69476,97599999.0
2005-08-26 19:46:00,0.69516,0.69527,0.69496,0.69497,96900000.0
2005-08-26 19:47:00,0.69522,0.6955,0.69504,0.6955,176900000.0
2005-08-26 19:48:00,0.69507,0.69551,0.69497,0.69547,104100001.0
2005-08-26 19:49:00,0.69533,0.69556,0.69512,0.69512,133099999.0
2005-08-26 19:50:00,0.69539,0.69551,0.69512,0.69515,92500000.0
2005-08-26 19:51:00,0.69552,0.69562,0.69519,0.69548,132399998.0
2005-08-26 19:52:00,0.69548,0.69548,0.69501,0.6952,135499998.0
2005-08-26 19:53:00,0.69524,0.6954,0.69517,0.69528,144700000.0
2005-08-26 19:54:00,0.69533,0.69563,0.6952,0.69539,150600000.0
2005-08-26 19:55:00,0.69522,0.69592,0.69522,0.69568,191800000.0
2005-08-26 19:56:00,0.69542,0.69579,0.69532,0.69563,182500000.0
2005-08-26 19:57:00,0.69569,0.69573,0.69533,0.69565,99900000.0
2005-08-26 19:58:00,0.69563,0.69587,0.6954,0.69544,197000001.0
2005-08-26 19:59:00,0.69547,0.6959,0.69547,0.69563,109099999.0
2005-08-26 20:00:00,0.69557,0.69583,0.69539,0.69553,375899999.0
2005-08-26 20:01:00,0.6956,0.69571,0.69526,0.69558,105400000.0
2005-08-26 20:02:00,0.6954,0.69556,0.6953,0.6955,109100001.0
2005-08-26 20:03:00,0.69538,0.69567,0.69532,0.69557,99700001.0
2005-08-26 20:04:00,0.69541,0.69584,0.69541,0.69559,164800001.0
2005-08-26 20:05:00,0.69558,0.69588,0.69536,0.69579,211800003.0
2005-08-26 20:06:00,0.6957,0.69593,0.69538,0.69564,251000000.0
2005-08-26 20:07:00,0.69584,0.69587,0.69552,0.69552,92300002.0
2005-08-26 20:08:00,0.69574,0.69583,0.69544,0.69551,113000000.0
2005-08-26 20:09:00,0.69552,0.69576,0.69543,0.6955,137500001.0
2005-08-26 20:10:00,0.69549,0.69577,0.6954,0.69549,177399997.0
2005-08-26 20:11:00,0.69537,0.6957,0.69534,0.69541,131999999.0
2005-08-26 20:12:00,0.69564,0.69566,0.6954,0.69542,72600000.0
2005-08-26 20:13:00,0.69516,0.6956,0.69508,0.6954,52000000.0
2005-08-26 20:14:00,0.69536,0.69572,0.69527,0.69553,109200000.0
2005-08-26 20:15:00,0.69544,0.69552,0.69517,0.69529,83300000.0
2005-08-26 20:16:00,0.69531,0.69563,0.6953,0.69538,369300001.0
2005-08-26 20:17:00,0.69534,0.69563,0.69531,0.69533,199100001.0
2005-08-26 20:18:00,0.69564,0.69564,0.69524,0.69542,134000003.0
2005-08-26 20:19:00,0.6954,0.6955,0.69524,0.69539,106700000.0
2005-08-26 20:20:00,0.69539,0.69541,0.69512,0.69515,100499999.0
2005-08-26 20:21:00,0.69535,0.69566,0.69517,0.69565,104300000.0
2005-08-26 20:22:00,0.69501,0.69546,0.69498,0.69512,101400000.0
2005-08-26 20:23:00,0.69512,0.6952,0.69491,0.69503,159999997.0
2005-08-26 20:24:00,0.69507,0.69517,0.69477,0.69501,125399997.0
2005-08-26 20:25:00,0.69495,0.69514,0.69484,0.69484,133900001.0
2005-08-26 20:26:00,0.69496,0.69522,0.69476,0.695,122999999.0
2005-08-26 20:27:00,0.69525,0.69535,0.69479,0.69484,111199998.0
2005-08-26 20:28:00,0.69467,0.69546,0.69467,0.69522,130900002.0
2005-08-26 20:29:00,0.69529,0.69572,0.69518,0.69546,270299998.0
2005-08-26 20:30:00,0.69521,0.69539,0.69498,0.69533,244399999.0
2005-08-26 20:31:00,0.69522,0.69534,0.69492,0.69499,160699999.0
2005-08-26 20:32:00,0.69497,0.69521,0.69489,0.69507,102999998.0
2005-08-26 20:33:00,0.6951,0.6954,0.69478,0.69512,183299997.0
2005-08-26 20:34:00,0.69505,0.69535,0.69495,0.69504,157400001.0
2005-08-26 20:35:00,0.69512,0.69523,0.69491,0.69502,124899998.0
2005-08-26 20:36:00,0.69498,0.69555,0.69489,0.69506,118699999.0
2005-08-26 20:37:00,0.69508,0.69569,0.69503,0.6951,166900002.0
2005-08-26 20:38:00,0.69515,0.69541,0.69506,0.69518,147399999.0
2005-08-26 20:39:00,0.69525,0.69533,0.695,0.69507,122800000.0
2005-08-26 20:40:00,0.69537,0.69537,0.69497,0.69505,178499999.0
2005-08-26 20:41:00,0.6951,0.69531,0.69497,0.69517,181799998.0
2005-08-26 20:42:00,0.69517,0.69524,0.69482,0.69494,152100000.0
2005-08-26 20:43:00,0.69483,0.69527,0.69482,0.6949,152400001.0
2005-08-26 20:44:00,0.69496,0.69513,0.69468,0.69468,98900001.0
2005-08-26 20:45:00,0.69453,0.69501,0.69452,0.69467,121000002.0
2005-08-26 20:46:00,0.69472,0.6949,0.69436,0.6947,104900000.0
2005-08-26 20:47:00,0.69477,0.69483,0.69393,0.69393,82100000.0
2005-08-26 20:48:00,0.69407,0.69429,0.69395,0.69414,115399999.0
2005-08-26 20:49:00,0.69391,0.69459,0.69391,0.69449,89000002.0
2005-08-26 20:50:00,0.69451,0.69462,0.69411,0.69447,183200000.0
2005-08-26 20:51:00,0.69413,0.69449,0.69413,0.69449,66600001.0
2005-08-26 20:52:00,0.69447,0.69454,0.6941,0.69418,64700000.0
2005-08-26 20:53:00,0.6942,0.6944,0.69396,0.69402,310799997.0
2005-08-26 20:54:00,0.69412,0.69455,0.69409,0.69428,181400002.0
2005-08-26 20:55:00,0.69415,0.69467,0.69415,0.69445,92400000.0
2005-08-26 20:56:00,0.69431,0.69455,0.69431,0.69455,107600000.0
2005-08-26 20:57:00,0.69461,0.69474,0.6944,0.69453,54300000.0
2005-08-26 20:58:00,0.69447,0.69477,0.69424,0.69439,309500001.0
2005-08-26 20:59:00,0.69431,0.6947,0.69428,0.6943,201799998.0
2005-08-26 21:00:00,0.6944,0.69457,0.69421,0.69441,240700002.0
2005-08-26 21:01:00,0.69416,0.69459,0.69416,0.69459,93700000.0
2005-08-26 21:02:00,0.69426,0.6946,0.6942,0.69443,120900002.0
2005-08-26 21:03:00,0.69457,0.69457,0.69398,0.69428,87400000.0
2005-08-26 21:04:00,0.69428,0.69442,0.69402,0.69402,77399999.0
2005-08-26 21:05:00,0.69428,0.69437,0.69395,0.69395,143699997.0
2005-08-26 21:06:00,0.69394,0.6942,0.6938,0.6938,125800001.0
2005-08-26 21:07:00,0.69398,0.69412,0.69379,0.69379,76200000.0
2005-08-26 21:08:00,0.69396,0.69418,0.69387,0.69418,173700002.0
2005-08-26 21:09:00,0.69402,0.69436,0.694,0.69412,135000000.0
2005-08-26 21:10:00,0.69419,0.6943,0.694,0.69405,94699999.0
2005-08-26 21:11:00,0.69414,0.69439,0.69402,0.69405,88800000.0
2005-08-26 21:12:00,0.69415,0.69432,0.69392,0.69396,93900001.0
2005-08-26 21:13:00,0.69394,0.69412,0.69386,0.69388,107899998.0
2005-08-26 21:14:00,0.69399,0.69399,0.69358,0.69378,85699999.0
2005-08-26 21:15:00,0.69383,0.69429,0.6936,0.69416,152700002.0
2005-08-26 21:16:00,0.69429,0.69429,0.69385,0.69397,146399999.0
2005-08-26 21:17:00,0.69403,0.69433,0.69384,0.69412,140299998.0
2005-08-26 21:18:00,0.69411,0.69411,0.69383,0.69385,198000003.0
2005-08-26 21:19:00,0.69398,0.6944,0.69391,0.69408,144900000.0
2005-08-26 21:20:00,0.69407,0.69435,0.6938,0.69396,224000002.0
2005-08-26 21:21:00,0.69442,0.69445,0.69391,0.69402,95600000.0
2005-08-26 21:22:00,0.69393,0.69407,0.69381,0.69395,109599999.0
2005-08-26 21:23:00,0.69391,0.69436,0.69387,0.69413,166300001.0
2005-08-26 21:24:00,0.69407,0.69422,0.69397,0.694,122799999.0
2005-08-26 21:25:00,0.69434,0.69444,0.6941,0.69416,147600000.0
2005-08-26 21:26:00,0.69408,0.6944,0.69397,0.69412,161299999.0
2005-08-26 21:27:00,0.69421,0.6944,0.69402,0.69427,87699999.0
2005-08-26 21:28:00,0.69441,0.69441,0.69409,0.6942,48800000.0
2005-08-26 21:29:00,0.69423,0.69453,0.69402,0.69402,171300002.0
2005-08-26 21:30:00,0.69429,0.69456,0.69408,0.69451,149800000.0
2005-08-26 21:31:00,0.69414,0.69436,0.69414,0.69423,80100000.0
2005-08-26 21:32:00,0.6942,0.69468,0.6942,0.69468,167000001.0
2005-08-26 21:33:00,0.69469,0.69482,0.69449,0.69458,109500001.0
2005-08-26 21:34:00,0.6948,0.69513,0.69466,0.69477,93200002.0
2005-08-26 21:35:00,0.69481,0.69511,0.69464,0.69489,212299999.0
2005-08-26 21:36:00,0.69488,0.69502,0.69466,0.69473,205000001.0
2005-08-26 21:37:00,0.6946,0.69498,0.6946,0.69476,148899998.0
2005-08-26 21:38:00,0.69482,0.69492,0.69465,0.69476,92600001.0
2005-08-26 21:39:00,0.69502,0.69519,0.69472,0.69493,90100001.0
2005-08-26 21:40:00,0.695,0.69526,0.69473,0.69495,194900002.0
2005-08-26 21:41:00,0.69475,0.69491,0.6947,0.69477,124000000.0
2005-08-26 21:42:00,0.69479,0.69488,0.69461,0.69465,101400000.0
2005-08-26 21:43:00,0.69483,0.695,0.69466,0.695,128200000.0
2005-08-26 21:44:00,0.69494,0.69502,0.69464,0.69464,116899999.0
2005-08-26 21:45:00,0.69469,0.69489,0.69465,0.69478,102100000.0
2005-08-26 21:46:00,0.69493,0.69514,0.69458,0.69458,97700000.0
2005-08-26 21:47:00,0.69475,0.69499,0.69457,0.69491,109400000.0
2005-08-26 21:48:00,0.69483,0.6954,0.69483,0.69532,85500001.0
2005-08-26 21:49:00,0.69526,0.69538,0.69502,0.6951,75100000.0
2005-08-26 21:50:00,0.69521,0.69534,0.69497,0.69509,92400000.0
2005-08-26 21:51:00,0.69496,0.69542,0.69496,0.69522,113300001.0
2005-08-26 21:52:00,0.69523,0.69544,0.69494,0.69494,77199999.0
2005-08-26 21:53:00,0.69495,0.69516,0.69477,0.69477,71800001.0
2005-08-26 21:54:00,0.695,0.69518,0.69482,0.69496,106100000.0
2005-08-26 21:55:00,0.6948,0.69515,0.69475,0.69475,108999999.0
2005-08-26 21:56:00,0.69458,0.69501,0.69452,0.69482,58900000.0
2005-08-26 21:57:00,0.6947,0.69511,0.69452,0.69467,137000001.0
2005-08-26 21:58:00,0.69464,0.69487,0.69455,0.69478,101000001.0
2005-08-26 21:59:00,0.69474,0.69481,0.69457,0.69457,109400000.0
2005-08-26 22:00:00,0.69449,0.69473,0.69442,0.69468,77100001.0
2005-08-26 22:01:00,0.69456,0.69475,0.69441,0.69449,145800000.0
2005-08-26 22:02:00,0.69464,0.6947,0.69451,0.69453,128600001.0
2005-08-26 22:03:00,0.69458,0.69496,0.69448,0.69496,96599998.0
2005-08-26 22:04:00,0.69484,0.69496,0.69477,0.69477,83700000.0
2005-08-26 22:05:00,0.69465,0.69499,0.69465,0.69484,132099998.0
2005-08-26 22:06:00,0.69484,0.69515,0.69446,0.69467,123700000.0
2005-08-26 22:07:00,0.69475,0.69499,0.69468,0.6948,51800000.0
2005-08-26 22:08:00,0.69501,0.69506,0.69462,0.69483,68900001.0
2005-08-26 22:09:00,0.6947,0.69483,0.69459,0.69477,104599999.0
2005-08-26 22:10:00,0.69466,0.69493,0.69445,0.69491,141999999.0
2005-08-26 22:11:00,0.69464,0.69482,0.69432,0.69432,91800001.0
2005-08-26 22:12:00,0.69415,0.69434,0.69407,0.6942,167799999.0
2005-08-26 22:13:00,0.69443,0.69452,0.69416,0.69419,63300000.0
2005-08-26 22:14:00,0.69437,0.69452,0.69423,0.69425,86699998.0
2005-08-26 22:15:00,0.69422,0.69436,0.69419,0.6943,113700000.0
2005-08-26 22:16:00,0.69448,0.69457,0.69415,0.69441,100000000.0
2005-08-26 22:17:00,0.69458,0.69471,0.6944,0.69456,91499999.0
2005-08-26 22:18:00,0.69449,0.69458,0.69427,0.69427,95399999.0
2005-08-26 22:19:00,0.69434,0.69458,0.69431,0.69449,76400000.0
2005-08-26 22:20:00,0.69454,0.69464,0.69442,0.69448,73800000.0
2005-08-26 22:21:00,0.69443,0.69469,0.69417,0.69469,98300000.0
2005-08-26 22:22:00,0.6948,0.6948,0.69445,0.69446,160000002.0
2005-08-26 22:23:00,0.69432,0.69463,0.69432,0.69459,90999999.0
2005-08-26 22:24:00,0.69441,0.69464,0.69435,0.69442,199699997.0
2005-08-26 22:25:00,0.69431,0.69445,0.69429,0.69431,112299999.0
2005-08-26 22:26:00,0.69426,0.69442,0.69426,0.69439,61999999.0
2005-08-26 22:27:00,0.69421,0.69454,0.69421,0.69443,98400000.0
2005-08-26 22:28:00,0.69432,0.69449,0.69425,0.69429,57500000.0
2005-08-26 22:29:00,0.69442,0.6945,0.69431,0.69438,149599999.0
2005-08-26 22:30:00,0.69437,0.69461,0.69422,0.69434,174000000.0
2005-08-26 22:31:00,0.69444,0.69447,0.69424,0.69431,86900001.0
2005-08-26 22:32:00,0.69418,0.69444,0.69408,0.6942,103900000.0
2005-08-26 22:33:00,0.69398,0.69446,0.69397,0.69438,104800000.0
2005-08-26 22:34:00,0.69453,0.69461,0.6941,0.6944,89799997.0
2005-08-26 22:35:00,0.69454,0.6946,0.69433,0.69437,118899999.0
2005-08-26 22:36:00,0.69435,0.69459,0.69434,0.69442,118000000.0
2005-08-26 22:37:00,0.69438,0.69448,0.69433,0.69438,113099998.0
2005-08-26 22:38:00,0.69419,0.69467,0.69403,0.69453,54700000.0
2005-08-26 22:39:00,0.6946,0.6948,0.69451,0.69458,103400000.0
2005-08-26 22:40:00,0.69468,0.69476,0.69444,0.69453,50999999.0
2005-08-26 22:41:00,0.69463,0.69473,0.69439,0.69451,74000000.0
2005-08-26 22:42:00,0.69455,0.69465,0.69449,0.69465,137300001.0
2005-08-26 22:43:00,0.6946,0.69505,0.69446,0.69473,185700002.0
2005-08-26 22:44:00,0.69476,0.69501,0.69455,0.69457,148899999.0
2005-08-26 22:45:00,0.69464,0.69496,0.69463,0.69464,128900000.0
2005-08-26 22:46:00,0.69466,0.69493,0.6944,0.69462,233100001.0
2005-08-26 22:47:00,0.69453,0.69516,0.69442,0.69455,110700000.0
2005-08-26 22:48:00,0.69492,0.69501,0.69428,0.69436,135400000.0
2005-08-26 22:49:00,0.69452,0.69463,0.69432,0.69455,127599999.0
2005-08-26 22:50:00,0.69472,0.69472,0.69439,0.69464,172600000.0
2005-08-26 22:51:00,0.69462,0.69462,0.69434,0.69435,165499999.0
2005-08-26 22:52:00,0.69439,0.69472,0.69432,0.69448,103800001.0
2005-08-26 22:53:00,0.69441,0.69479,0.69437,0.69454,74400001.0
2005-08-26 22:54:00,0.69431,0.69474,0.69431,0.69453,93200002.0
2005-08-26 22:55:00,0.69459,0.69486,0.69428,0.69428,111299999.0
2005-08-26 22:56:00,0.69433,0.6945,0.69423,0.6944,137400002.0
2005-08-26 22:57:00,0.6945,0.69461,0.69437,0.69451,179999998.0
2005-08-26 22:58:00,0.69473,0.69491,0.69458,0.69466,71600000.0
2005-08-26 22:59:00,0.69448,0.69502,0.69444,0.69454,184899998.0
2005-08-26 23:00:00,0.6952,0.6956,0.6948,0.6952,122800000.0
2005-08-26 23:01:00,0.6952,0.6952,0.6951,0.6951,122800000.0
2005-08-26 23:02:00,0.6952,0.6952,0.6949,0.6951,122800000.0
2005-08-26 23:03:00,0.695,0.6955,0.6949,0.695,122800000.0
2005-08-26 23:04:00,0.695,0.6952,0.6947,0.6951,122800000.0
2005-08-26 23:05:00,0.6952,0.6952,0.6951,0.6951,122800000.0
2005-08-26 23:06:00,0.6952,0.6952,0.6949,0.6952,122800000.0
2005-08-26 23:07:00,0.6951,0.6951,0.6948,0.6948,122800000.0
2005-08-26 23:09:00,0.6945,0.6956,0.6945,0.6955,122800000.0
2005-08-26 23:10:00,0.6955,0.6956,0.6955,0.6955,122800000.0
2005-08-26 23:11:00,0.6956,0.6956,0.6955,0.6955,122800000.0
2005-08-26 23:14:00,0.6954,0.6954,0.6954,0.6954,122800000.0
2005-08-26 23:18:00,0.6953,0.6953,0.6953,0.6953,122800000.0
2005-08-26 23:21:00,0.6954,0.6954,0.6954,0.6954,122800000.0
2005-08-26 23:22:00,0.6953,0.6953,0.6953,0.6953,122800000.0
2005-08-26 23:24:00,0.6954,0.6954,0.6953,0.6953,122800000.0
2005-08-26 23:29:00,0.6954,0.6954,0.6954,0.6954,122800000.0
2005-08-26 23:30:00,0.6953,0.6953,0.6953,0.6953,122800000.0
2005-08-26 23:33:00,0.6954,0.6954,0.6954,0.6954,122800000.0
2005-08-26 23:38:00,0.6953,0.6953,0.6953,0.6953,122800000.0
2005-08-26 23:41:00,0.6954,0.6954,0.6954,0.6954,122800000.0
2005-08-26 23:46:00,0.6952,0.6952,0.6952,0.6952,122800000.0
2005-08-29 00:01:00,0.6941,0.6941,0.6939,0.6939,122800000.0
2005-08-29 00:02:00,0.6941,0.6941,0.6939,0.6939,122800000.0
2005-08-29 00:03:00,0.6939,0.694,0.6939,0.694,122800000.0
2005-08-29 00:04:00,0.6939,0.694,0.6939,0.694,122800000.0
2005-08-29 00:05:00,0.6939,0.6941,0.6939,0.6939,122800000.0
2005-08-29 00:06:00,0.6939,0.694,0.6938,0.6939,122800000.0
2005-08-29 00:07:00,0.6938,0.6939,0.6938,0.6939,122800000.0
2005-08-29 00:08:00,0.6938,0.6939,0.6938,0.6938,122800000.0
2005-08-29 00:09:00,0.6941,0.6941,0.6937,0.694,122800000.0
2005-08-29 00:10:00,0.6938,0.6941,0.6938,0.6941,122800000.0
2005-08-29 00:11:00,0.694,0.6941,0.694,0.6941,122800000.0
2005-08-29 00:12:00,0.694,0.6941,0.694,0.6941,122800000.0
2005-08-29 00:13:00,0.694,0.6941,0.694,0.6941,122800000.0
2005-08-29 00:14:00,0.694,0.6941,0.694,0.6941,122800000.0
2005-08-29 00:15:00,0.694,0.6941,0.694,0.6941,122800000.0
2005-08-29 00:16:00,0.694,0.6941,0.694,0.6941,122800000.0
2005-08-29 00:17:00,0.6941,0.6942,0.694,0.6941,122800000.0
2005-08-29 00:18:00,0.694,0.6941,0.694,0.6941,122800000.0
2005-08-29 00:19:00,0.694,0.6941,0.694,0.6941,122800000.0
2005-08-29 00:20:00,0.694,0.6941,0.694,0.6941,122800000.0
2005-08-29 00:21:00,0.694,0.6942,0.694,0.6941,122800000.0
2005-08-29 00:22:00,0.694,0.6942,0.694,0.6942,122800000.0
2005-08-29 00:23:00,0.694,0.6941,0.694,0.6941,122800000.0
2005-08-29 00:24:00,0.694,0.6941,0.694,0.6941,122800000.0
2005-08-29 00:25:00,0.694,0.6943,0.694,0.6942,122800000.0
2005-08-29 00:26:00,0.6941,0.6942,0.6941,0.6942,122800000.0
2005-08-29 00:27:00,0.6941,0.6942,0.6941,0.6942,122800000.0
2005-08-29 00:28:00,0.6943,0.6948,0.6941,0.6945,122800000.0
2005-08-29 00:29:00,0.6944,0.6946,0.6944,0.6945,122800000.0
2005-08-29 00:30:00,0.6944,0.6946,0.6944,0.6946,122800000.0
2005-08-29 00:31:00,0.6945,0.6946,0.6944,0.6945,122800000.0
2005-08-29 00:32:00,0.6946,0.6947,0.6944,0.6945,122800000.0
2005-08-29 00:33:00,0.6945,0.6947,0.6945,0.6945,122800000.0
2005-08-29 00:34:00,0.6944,0.6948,0.6944,0.6948,122800000.0
2005-08-29 00:35:00,0.6946,0.6947,0.6946,0.6947,122800000.0
2005-08-29 00:36:00,0.6946,0.6947,0.6946,0.6947,122800000.0
2005-08-29 00:37:00,0.6946,0.6947,0.6944,0.6945,122800000.0
2005-08-29 00:38:00,0.6944,0.6945,0.6944,0.6945,122800000.0
2005-08-29 00:39:00,0.6944,0.6946,0.6944,0.6946,122800000.0
2005-08-29 00:40:00,0.6946,0.6946,0.6944,0.6946,122800000.0
2005-08-29 00:41:00,0.6947,0.6947,0.6945,0.6946,122800000.0
2005-08-29 00:42:00,0.6946,0.6949,0.6945,0.6948,122800000.0
2005-08-29 00:43:00,0.6948,0.6952,0.6946,0.6946,122800000.0
2005-08-29 00:44:00,0.6948,0.6948,0.6946,0.6947,122800000.0
2005-08-29 00:45:00,0.6946,0.6947,0.6946,0.6947,122800000.0
2005-08-29 00:46:00,0.6948,0.6948,0.6946,0.6947,122800000.0
2005-08-29 00:47:00,0.6946,0.6948,0.6946,0.6947,122800000.0
2005-08-29 00:48:00,0.6947,0.6948,0.6946,0.6948,122800000.0
2005-08-29 00:49:00,0.6946,0.6948,0.6946,0.6948,122800000.0
2005-08-29 00:50:00,0.6947,0.6948,0.6946,0.6946,122800000.0
2005-08-29 00:51:00,0.6946,0.6947,0.6945,0.6946,122800000.0
2005-08-29 00:52:00,0.6946,0.6946,0.6945,0.6946,122800000.0
2005-08-29 00:53:00,0.6945,0.6946,0.6945,0.6945,122800000.0
2005-08-29 00:54:00,0.6944,0.6945,0.6944,0.6945,122800000.0
2005-08-29 00:55:00,0.6944,0.6945,0.6944,0.6945,122800000.0
2005-08-29 00:56:00,0.6946,0.6949,0.6946,0.6946,122800000.0
2005-08-29 00:57:00,0.6947,0.6948,0.6945,0.6948,122800000.0
2005-08-29 00:58:00,0.6948,0.6948,0.6945,0.6947,122800000.0
2005-08-29 00:59:00,0.6946,0.6948,0.6945,0.6946,122800000.0
2005-08-29 01:00:00,0.6947,0.6948,0.6946,0.6947,122800000.0
2005-08-29 01:01:00,0.6946,0.6953,0.6946,0.6953,122800000.0
2005-08-29 01:02:00,0.695,0.6952,0.6949,0.6951,122800000.0
2005-08-29 01:03:00,0.6953,0.6955,0.695,0.6955,122800000.0
2005-08-29 01:04:00,0.6954,0.6956,0.6953,0.6953,122800000.0
2005-08-29 01:05:00,0.6953,0.6953,0.6952,0.6952,122800000.0
2005-08-29 01:06:00,0.6953,0.6956,0.6951,0.6955,122800000.0
2005-08-29 01:07:00,0.6953,0.6955,0.6953,0.6954,122800000.0
2005-08-29 01:08:00,0.6955,0.6957,0.6953,0.6955,122800000.0
2005-08-29 01:09:00,0.6954,0.6957,0.6953,0.6956,122800000.0
2005-08-29 01:10:00,0.6956,0.6959,0.6953,0.6956,122800000.0
2005-08-29 01:11:00,0.6955,0.696,0.6955,0.6959,122800000.0
2005-08-29 01:12:00,0.6956,0.6958,0.6956,0.6958,122800000.0
2005-08-29 01:13:00,0.6956,0.6961,0.6956,0.6961,122800000.0
2005-08-29 01:14:00,0.696,0.6961,0.6954,0.6956,122800000.0
2005-08-29 01:15:00,0.6955,0.696,0.6955,0.6958,122800000.0
2005-08-29 01:16:00,0.6958,0.6959,0.6954,0.6957,122800000.0
2005-08-29 01:17:00,0.6956,0.696,0.6956,0.6958,122800000.0
2005-08-29 01:18:00,0.6958,0.6961,0.6956,0.6961,122800000.0
2005-08-29 01:19:00,0.6961,0.6962,0.6958,0.696,122800000.0
2005-08-29 01:20:00,0.696,0.6963,0.696,0.696,122800000.0
2005-08-29 01:21:00,0.696,0.6962,0.6958,0.6961,122800000.0
2005-08-29 01:22:00,0.6962,0.6962,0.696,0.6961,122800000.0
2005-08-29 01:23:00,0.696,0.696,0.6958,0.6959,122800000.0
2005-08-29 01:24:00,0.6958,0.6962,0.6958,0.6961,122800000.0
2005-08-29 01:25:00,0.696,0.6963,0.696,0.696,122800000.0
2005-08-29 01:26:00,0.6963,0.6964,0.696,0.6962,122800000.0
2005-08-29 01:27:00,0.6962,0.6964,0.696,0.6961,122800000.0
2005-08-29 01:28:00,0.6963,0.6963,0.6961,0.6961,122800000.0
2005-08-29 01:29:00,0.6962,0.6962,0.696,0.696,122800000.0
2005-08-29 01:30:00,0.696,0.6961,0.696,0.6961,122800000.0
2005-08-29 01:31:00,0.6962,0.6962,0.696,0.6961,122800000.0
2005-08-29 01:32:00,0.6962,0.6962,0.696,0.6961,122800000.0
2005-08-29 01:33:00,0.696,0.6962,0.6955,0.6962,122800000.0
2005-08-29 01:34:00,0.6961,0.6962,0.6959,0.6961,122800000.0
2005-08-29 01:35:00,0.6961,0.6964,0.6959,0.6964,122800000.0
2005-08-29 01:36:00,0.6962,0.6963,0.6962,0.6963,122800000.0
2005-08-29 01:37:00,0.6961,0.6962,0.6961,0.6962,122800000.0
2005-08-29 01:38:00,0.6961,0.6963,0.6961,0.6963,122800000.0
2005-08-29 01:39:00,0.6962,0.6962,0.6962,0.6962,122800000.0
2005-08-29 01:40:00,0.6961,0.6964,0.6961,0.6963,122800000.0
2005-08-29 01:41:00,0.6963,0.6965,0.6962,0.6965,122800000.0
2005-08-29 01:42:00,0.6963,0.6966,0.6962,0.6966,122800000.0
2005-08-29 01:43:00,0.6966,0.6966,0.6963,0.6965,122800000.0
2005-08-29 01:44:00,0.6964,0.6965,0.6964,0.6965,122800000.0
2005-08-29 01:45:00,0.6964,0.6966,0.6963,0.6964,122800000.0
2005-08-29 01:46:00,0.6965,0.6966,0.6963,0.6966,122800000.0
2005-08-29 01:47:00,0.6966,0.6966,0.6964,0.6965,122800000.0
2005-08-29 01:48:00,0.6964,0.6965,0.6964,0.6964,122800000.0
2005-08-29 01:49:00,0.6963,0.6965,0.6963,0.6964,122800000.0
2005-08-29 01:50:00,0.6963,0.6964,0.6961,0.6963,122800000.0
2005-08-29 01:51:00,0.6965,0.6965,0.6961,0.6963,122800000.0
2005-08-29 01:52:00,0.6963,0.6965,0.6961,0.6964,122800000.0
2005-08-29 01:53:00,0.6963,0.6964,0.6961,0.6964,122800000.0
2005-08-29 01:54:00,0.6963,0.6964,0.6961,0.6964,122800000.0
2005-08-29 01:55:00,0.6963,0.6964,0.6963,0.6964,122800000.0
2005-08-29 01:56:00,0.6964,0.6967,0.6964,0.6965,122800000.0
2005-08-29 01:57:00,0.6965,0.6967,0.6964,0.6967,122800000.0
2005-08-29 01:58:00,0.6967,0.6968,0.6964,0.6967,122800000.0
2005-08-29 01:59:00,0.6967,0.6967,0.6963,0.6966,122800000.0
2005-08-29 02:00:00,0.6964,0.69662,0.69617,0.69624,122800000.0
2005-08-29 02:01:00,0.69637,0.69653,0.69617,0.69617,34200000.0
2005-08-29 02:02:00,0.69612,0.69624,0.69582,0.6961,145400000.0
2005-08-29 02:03:00,0.6959,0.69608,0.69575,0.69593,51500000.0
2005-08-29 02:04:00,0.69585,0.69595,0.69569,0.69594,149900000.0
2005-08-29 02:05:00,0.69594,0.69611,0.6957,0.69582,180999998.0
2005-08-29 02:06:00,0.69576,0.69589,0.69552,0.69564,83000000.0
2005-08-29 02:07:00,0.69563,0.69585,0.69555,0.69579,122900000.0
2005-08-29 02:08:00,0.69567,0.69595,0.69567,0.69595,100000000.0
2005-08-29 02:09:00,0.6956,0.6962,0.6956,0.6962,74800000.0
2005-08-29 02:10:00,0.6962,0.6962,0.69567,0.6959,74100000.0
2005-08-29 02:11:00,0.69588,0.69611,0.69575,0.69605,83900000.0
2005-08-29 02:12:00,0.69616,0.69626,0.69587,0.69594,138799999.0
2005-08-29 02:13:00,0.69614,0.69657,0.69576,0.69637,112300000.0
2005-08-29 02:14:00,0.69634,0.69654,0.69626,0.69647,100100000.0
2005-08-29 02:15:00,0.69649,0.69658,0.69623,0.69644,131699999.0
2005-08-29 02:16:00,0.69636,0.69659,0.69636,0.69651,71100000.0
2005-08-29 02:17:00,0.69633,0.69667,0.69609,0.69651,170700003.0
2005-08-29 02:18:00,0.69625,0.69654,0.69619,0.69624,88999998.0
2005-08-29 02:19:00,0.69656,0.6967,0.69638,0.69646,67799999.0
2005-08-29 02:20:00,0.69804,0.70055,0.69804,0.70055,74699999.0
2005-08-29 02:21:00,0.70185,0.70185,0.69679,0.69679,61699999.0
2005-08-29 02:22:00,0.6968,0.69682,0.69621,0.69646,93700000.0
2005-08-29 02:23:00,0.69632,0.6966,0.69619,0.69619,113399999.0
2005-08-29 02:24:00,0.69636,0.69696,0.69636,0.6968,142100001.0
2005-08-29 02:25:00,0.6965,0.69664,0.69633,0.69651,137100000.0
2005-08-29 02:26:00,0.69657,0.69657,0.69592,0.69599,142600000.0
2005-08-29 02:27:00,0.69612,0.69613,0.69536,0.69536,106000001.0
2005-08-29 02:28:00,0.69566,0.69582,0.69544,0.69582,106700001.0
2005-08-29 02:29:00,0.69562,0.69581,0.69544,0.69544,141600000.0
2005-08-29 02:30:00,0.69543,0.6959,0.69535,0.69588,109099999.0
2005-08-29 02:31:00,0.69592,0.69603,0.6956,0.69603,130800000.0
2005-08-29 02:32:00,0.69617,0.69628,0.69553,0.69568,94899999.0
2005-08-29 02:33:00,0.69558,0.6962,0.69558,0.69592,104500002.0
2005-08-29 02:34:00,0.69568,0.69614,0.69568,0.69574,130300000.0
2005-08-29 02:35:00,0.69583,0.69596,0.69572,0.69586,96600000.0
2005-08-29 02:36:00,0.69609,0.69626,0.69572,0.69572,90899999.0
2005-08-29 02:37:00,0.69603,0.69617,0.69577,0.69577,144599998.0
2005-08-29 02:38:00,0.6956,0.69613,0.6956,0.69588,131599999.0
2005-08-29 02:39:00,0.69602,0.69658,0.69601,0.69642,68800000.0
2005-08-29 02:40:00,0.69647,0.69661,0.69623,0.69625,120499998.0
2005-08-29 02:41:00,0.6964,0.69673,0.69624,0.69637,109999999.0
2005-08-29 02:42:00,0.69645,0.6967,0.69632,0.69632,77000000.0
2005-08-29 02:43:00,0.69639,0.69681,0.69639,0.69681,82900001.0
2005-08-29 02:44:00,0.69673,0.69695,0.69649,0.69657,140099998.0
2005-08-29 02:45:00,0.69662,0.69692,0.69637,0.69646,144300000.0
2005-08-29 02:46:00,0.69649,0.69689,0.69649,0.69662,58800000.0
2005-08-29 02:47:00,0.69668,0.69694,0.69648,0.69662,143900001.0
2005-08-29 02:48:00,0.69651,0.6969,0.69646,0.6969,58200000.0
2005-08-29 02:49:00,0.69679,0.69688,0.69652,0.69658,148900000.0
2005-08-29 02:50:00,0.6971,0.6971,0.69644,0.69658,98299999.0
2005-08-29 02:51:00,0.69677,0.69681,0.69657,0.69658,92100001.0
2005-08-29 02:52:00,0.69665,0.69681,0.69652,0.69672,136699999.0
2005-08-29 02:53:00,0.69666,0.6972,0.69663,0.69707,65299999.0
2005-08-29 02:54:00,0.69707,0.69717,0.6967,0.69678,115599999.0
2005-08-29 02:55:00,0.69711,0.69726,0.69681,0.69698,77700000.0
2005-08-29 02:56:00,0.6972,0.6973,0.69692,0.69716,68100000.0
2005-08-29 02:57:00,0.69711,0.6974,0.6971,0.69717,119100001.0
2005-08-29 02:58:00,0.69716,0.69776,0.69716,0.69764,79100001.0
2005-08-29 02:59:00,0.69759,0.69776,0.69739,0.69744,87200000.0
2005-08-29 03:00:00,0.69735,0.69762,0.69733,0.6976,158600002.0
2005-08-29 03:01:00,0.69753,0.69769,0.6973,0.69757,115700004.0
2005-08-29 03:02:00,0.69725,0.69757,0.69725,0.69736,108599999.0
2005-08-29 03:03:00,0.69745,0.69753,0.69684,0.69684,88800002.0
2005-08-29 03:04:00,0.69705,0.69714,0.69686,0.6971,110799998.0
2005-08-29 03:05:00,0.69688,0.69725,0.6968,0.69715,118099999.0
2005-08-29 03:06:00,0.69688,0.69714,0.69688,0.69714,97800000.0
2005-08-29 03:07:00,0.69719,0.6973,0.697,0.69708,106099999.0
2005-08-29 03:08:00,0.697,0.69744,0.697,0.69717,94600000.0
2005-08-29 03:09:00,0.69724,0.69743,0.69712,0.69725,121100001.0
2005-08-29 03:10:00,0.69712,0.69732,0.69697,0.69717,62099999.0
2005-08-29 03:11:00,0.6971,0.69751,0.69698,0.69751,84400001.0
2005-08-29 03:12:00,0.69727,0.69727,0.69663,0.69687,57000000.0
2005-08-29 03:13:00,0.69665,0.69718,0.69653,0.69678,145800001.0
2005-08-29 03:14:00,0.69689,0.6972,0.69681,0.69694,192999998.0
2005-08-29 03:15:00,0.69667,0.6968,0.69648,0.69662,106999999.0
2005-08-29 03:16:00,0.6969,0.69707,0.69641,0.69707,118100000.0
2005-08-29 03:17:00,0.69687,0.69693,0.69639,0.69661,186900001.0
2005-08-29 03:18:00,0.69674,0.69681,0.69635,0.69649,70899999.0
2005-08-29 03:19:00,0.69644,0.69662,0.69624,0.69629,111800002.0
2005-08-29 03:20:00,0.69638,0.69668,0.69613,0.69615,140199997.0
2005-08-29 03:21:00,0.69608,0.69644,0.69607,0.69639,138700001.0
2005-08-29 03:22:00,0.69615,0.69627,0.6958,0.69591,68899999.0
2005-08-29 03:23:00,0.69594,0.69618,0.69585,0.69605,108100000.0
2005-08-29 03:24:00,0.69625,0.69635,0.69589,0.69616,112200000.0
2005-08-29 03:25:00,0.69624,0.69629,0.69606,0.69628,89500000.0
2005-08-29 03:26:00,0.69634,0.69648,0.6961,0.69617,103300000.0
2005-08-29 03:27:00,0.69632,0.6966,0.69621,0.6966,83200000.0
2005-08-29 03:28:00,0.69653,0.69653,0.69601,0.69607,99000002.0
2005-08-29 03:29:00,0.6961,0.69654,0.69595,0.69617,175600002.0
2005-08-29 03:30:00,0.69619,0.69644,0.69607,0.6961,126899999.0
2005-08-29 03:31:00,0.69604,0.69625,0.69593,0.69611,71700001.0
2005-08-29 03:32:00,0.6959,0.69623,0.6958,0.69593,118900000.0
2005-08-29 03:33:00,0.69602,0.69602,0.69539,0.69539,77000000.0
2005-08-29 03:34:00,0.69552,0.69615,0.69552,0.69615,36000000.0
2005-08-29 03:35:00,0.69614,0.69621,0.69577,0.69589,122900000.0
2005-08-29 03:36:00,0.69575,0.69592,0.6957,0.69592,104799999.0
2005-08-29 03:37:00,0.69619,0.69633,0.69582,0.696,109399999.0
2005-08-29 03:38:00,0.69614,0.69618,0.69585,0.69593,148100001.0
2005-08-29 03:39:00,0.69593,0.6961,0.69574,0.69597,102899998.0
2005-08-29 03:40:00,0.69598,0.6961,0.69582,0.6961,123900001.0
2005-08-29 03:41:00,0.69593,0.69609,0.69589,0.69592,76000000.0
2005-08-29 03:42:00,0.69569,0.69611,0.69568,0.69611,97399999.0
2005-08-29 03:43:00,0.69602,0.69602,0.69564,0.69582,75400000.0
2005-08-29 03:44:00,0.69586,0.69606,0.69575,0.69601,81500000.0
2005-08-29 03:45:00,0.69614,0.69624,0.69581,0.69609,95600000.0
2005-08-29 03:46:00,0.69604,0.69608,0.69556,0.69581,100300002.0
2005-08-29 03:47:00,0.69586,0.69614,0.69586,0.69608,94199999.0
2005-08-29 03:48:00,0.6961,0.6961,0.69597,0.69599,124699999.0
2005-08-29 03:49:00,0.69583,0.69621,0.69582,0.69616,84500000.0
2005-08-29 03:50:00,0.69614,0.69625,0.6958,0.6958,70699999.0
2005-08-29 03:51:00,0.69594,0.69613,0.69594,0.69607,59100000.0
2005-08-29 03:52:00,0.69617,0.69618,0.69588,0.69603,125900000.0
2005-08-29 03:53:00,0.69612,0.69624,0.69559,0.6956,142099999.0
2005-08-29 03:54:00,0.69581,0.69593,0.6955,0.69572,104500000.0
2005-08-29 03:55:00,0.6957,0.6959,0.69554,0.6959,125100003.0
2005-08-29 03:56:00,0.69586,0.69592,0.6956,0.6956,69699999.0
2005-08-29 03:57:00,0.69562,0.69598,0.69562,0.69585,72500001.0
2005-08-29 03:58:00,0.69596,0.69604,0.69572,0.69588,111600000.0
2005-08-29 03:59:00,0.69596,0.69602,0.69547,0.69547,158600001.0
2005-08-29 04:00:00,0.69533,0.69556,0.69514,0.69547,126100000.0
2005-08-29 04:01:00,0.69506,0.6956,0.69497,0.69541,124299999.0
2005-08-29 04:02:00,0.69567,0.69569,0.6953,0.69553,150599999.0
2005-08-29 04:03:00,0.69556,0.69563,0.69519,0.69519,106900000.0
2005-08-29 04:04:00,0.69534,0.69546,0.69507,0.69507,63400000.0
2005-08-29 04:05:00,0.69498,0.69538,0.69498,0.6953,102999999.0
2005-08-29 04:06:00,0.69536,0.69548,0.69517,0.69548,172399998.0
2005-08-29 04:07:00,0.69546,0.69553,0.69512,0.69553,92899999.0
2005-08-29 04:08:00,0.69579,0.69579,0.69512,0.69512,78000000.0
2005-08-29 04:09:00,0.69549,0.69563,0.69518,0.69534,121500002.0
2005-08-29 04:10:00,0.69521,0.69578,0.69521,0.69563,90299999.0
2005-08-29 04:11:00,0.69551,0.696,0.69539,0.6958,98000000.0
2005-08-29 04:12:00,0.69594,0.69607,0.6956,0.69562,79200002.0
2005-08-29 04:13:00,0.69577,0.69611,0.69577,0.6959,73099998.0
2005-08-29 04:14:00,0.69631,0.6964,0.696,0.696,138299999.0
2005-08-29 04:15:00,0.69635,0.6967,0.69621,0.6963,112900000.0
2005-08-29 04:16:00,0.69635,0.69676,0.69635,0.69651,93400000.0
2005-08-29 04:17:00,0.69638,0.6967,0.69626,0.69661,77100000.0
2005-08-29 04:18:00,0.69654,0.69667,0.69628,0.69632,126699999.0
2005-08-29 04:19:00,0.69653,0.69654,0.69635,0.69653,89800000.0
2005-08-29 04:20:00,0.69642,0.69655,0.69633,0.69641,133400000.0
2005-08-29 04:21:00,0.6966,0.69664,0.69616,0.69628,83699999.0
2005-08-29 04:22:00,0.69639,0.69653,0.6962,0.69621,112000000.0
2005-08-29 04:23:00,0.6964,0.69649,0.69597,0.69597,126900001.0
2005-08-29 04:24:00,0.69607,0.69613,0.6958,0.6958,92300001.0
2005-08-29 04:25:00,0.69576,0.69618,0.69571,0.6958,126600000.0
2005-08-29 04:26:00,0.69606,0.69635,0.69591,0.69617,75500000.0
2005-08-29 04:27:00,0.6963,0.69631,0.69605,0.69623,86300000.0
2005-08-29 04:28:00,0.69642,0.69642,0.69595,0.69603,78000001.0
2005-08-29 04:29:00,0.69593,0.69633,0.69593,0.69599,77000000.0
2005-08-29 04:30:00,0.69602,0.69621,0.69581,0.69588,136099997.0
2005-08-29 04:31:00,0.69582,0.69633,0.69582,0.69607,98199999.0
2005-08-29 04:32:00,0.69591,0.69624,0.69591,0.69611,75900000.0
2005-08-29 04:33:00,0.69615,0.69628,0.69608,0.69624,98000000.0
2005-08-29 04:34:00,0.69605,0.69631,0.69598,0.69631,98600000.0
2005-08-29 04:35:00,0.6961,0.6963,0.69602,0.69627,131899998.0
2005-08-29 04:36:00,0.69608,0.69626,0.6958,0.69598,89900001.0
2005-08-29 04:37:00,0.69587,0.69637,0.69587,0.69637,109800002.0
2005-08-29 04:38:00,0.6961,0.69612,0.69585,0.69605,98100001.0
2005-08-29 04:39:00,0.6958,0.69612,0.69577,0.69607,95200000.0
2005-08-29 04:40:00,0.69593,0.69618,0.69592,0.69599,103600001.0
2005-08-29 04:41:00,0.69609,0.69625,0.69576,0.69594,170999999.0
2005-08-29 04:42:00,0.69578,0.69613,0.69572,0.69583,104299999.0
2005-08-29 04:43:00,0.69599,0.69611,0.6958,0.69591,63300000.0
2005-08-29 04:44:00,0.69597,0.6961,0.69555,0.69563,88299999.0
2005-08-29 04:45:00,0.69585,0.69612,0.69574,0.69583,130599999.0
2005-08-29 04:46:00,0.69587,0.696,0.6958,0.696,146199999.0
2005-08-29 04:47:00,0.69609,0.69612,0.69594,0.69595,68100000.0
2005-08-29 04:48:00,0.69587,0.696,0.69563,0.69575,74099999.0
2005-08-29 04:49:00,0.69573,0.69608,0.69568,0.69593,90500000.0
2005-08-29 04:50:00,0.69603,0.69606,0.69581,0.69591,111999997.0
2005-08-29 04:51:00,0.69575,0.6958,0.69544,0.69557,115900000.0
2005-08-29 04:52:00,0.69557,0.69562,0.69528,0.6953,92900000.0
2005-08-29 04:53:00,0.69553,0.69575,0.69541,0.69547,66900000.0
2005-08-29 04:54:00,0.69563,0.69585,0.69549,0.69551,144300002.0
2005-08-29 04:55:00,0.69567,0.69578,0.69539,0.69563,109300000.0
2005-08-29 04:56:00,0.69575,0.69587,0.69552,0.69577,62700000.0
2005-08-29 04:57:00,0.69587,0.69587,0.6951,0.6953,85700000.0
2005-08-29 04:58:00,0.69578,0.69588,0.69547,0.69566,95900001.0
2005-08-29 04:59:00,0.69582,0.69584,0.69548,0.69567,85799998.0
2005-08-29 05:00:00,0.69559,0.69588,0.69551,0.69551,113100002.0
2005-08-29 05:01:00,0.6955,0.69574,0.69531,0.6955,68499999.0
2005-08-29 05:02:00,0.6955,0.69601,0.69545,0.69573,122400000.0
2005-08-29 05:03:00,0.69563,0.69571,0.69551,0.69571,67299999.0
2005-08-29 05:04:00,0.6958,0.6958,0.69548,0.69571,160499999.0
2005-08-29 05:05:00,0.69561,0.69572,0.69544,0.69558,111600000.0
2005-08-29 05:06:00,0.69536,0.69559,0.6953,0.6954,115700002.0
2005-08-29 05:07:00,0.69554,0.69563,0.69534,0.69552,105999999.0
2005-08-29 05:08:00,0.69554,0.69564,0.69551,0.69553,126200002.0
2005-08-29 05:09:00,0.69557,0.69563,0.69534,0.69552,108500002.0
2005-08-29 05:10:00,0.69542,0.69565,0.69525,0.69565,87600000.0
2005-08-29 05:11:00,0.69557,0.69572,0.69547,0.69566,76799999.0
2005-08-29 05:12:00,0.69563,0.69571,0.69544,0.69565,89200000.0
2005-08-29 05:13:00,0.69562,0.69565,0.69536,0.69549,126199999.0
2005-08-29 05:14:00,0.69545,0.69565,0.6952,0.69565,119000000.0
2005-08-29 05:15:00,0.69546,0.6956,0.69528,0.69547,149400001.0
2005-08-29 05:16:00,0.69546,0.69556,0.6953,0.69542,78900000.0
2005-08-29 05:17:00,0.69556,0.69558,0.69534,0.69545,74000001.0
2005-08-29 05:18:00,0.69537,0.69557,0.69521,0.69557,61700000.0
2005-08-29 05:19:00,0.69556,0.69573,0.69533,0.69543,124200001.0
2005-08-29 05:20:00,0.69537,0.69556,0.69527,0.69556,93700000.0
2005-08-29 05:21:00,0.69553,0.69559,0.69513,0.69546,85100000.0
2005-08-29 05:22:00,0.69551,0.69561,0.69543,0.69558,96999998.0
2005-08-29 05:23:00,0.69539,0.69569,0.69533,0.69533,111299999.0
2005-08-29 05:24:00,0.69569,0.69571,0.69537,0.69547,63400000.0
2005-08-29 05:25:00,0.69543,0.6958,0.69543,0.6958,83700000.0
2005-08-29 05:26:00,0.69566,0.69566,0.69538,0.6956,86600001.0
2005-08-29 05:27:00,0.69572,0.69572,0.69538,0.69556,91499999.0
2005-08-29 05:28:00,0.69548,0.69573,0.6953,0.69567,118900001.0
2005-08-29 05:29:00,0.69559,0.69575,0.69539,0.69575,61899999.0
2005-08-29 05:30:00,0.69555,0.69564,0.69537,0.69544,123599999.0
2005-08-29 05:31:00,0.69554,0.69561,0.6953,0.69552,102500003.0
2005-08-29 05:32:00,0.6955,0.69555,0.69519,0.69528,168600001.0
2005-08-29 05:33:00,0.69541,0.69569,0.69538,0.69538,72700000.0
2005-08-29 05:34:00,0.69549,0.69557,0.69533,0.69552,104000000.0
2005-08-29 05:35:00,0.69554,0.69568,0.69522,0.69568,132000001.0
2005-08-29 05:36:00,0.69576,0.6958,0.69539,0.69567,141300003.0
2005-08-29 05:37:00,0.69577,0.69612,0.69565,0.69565,164699999.0
2005-08-29 05:38:00,0.69569,0.6958,0.69558,0.69577,95199999.0
2005-08-29 05:39:00,0.69573,0.69586,0.69568,0.69584,128400001.0
2005-08-29 05:40:00,0.69583,0.69597,0.69555,0.69591,130800000.0
2005-08-29 05:41:00,0.69582,0.69587,0.69568,0.69582,91500000.0
2005-08-29 05:42:00,0.69577,0.69578,0.69544,0.69573,86400000.0
2005-08-29 05:43:00,0.69563,0.69586,0.69556,0.69585,112699998.0
2005-08-29 05:44:00,0.69569,0.69601,0.69561,0.69593,83799999.0
2005-08-29 05:45:00,0.69563,0.69595,0.69556,0.69581,100900000.0
2005-08-29 05:46:00,0.69587,0.69605,0.69563,0.69563,81700000.0
2005-08-29 05:47:00,0.69594,0.69604,0.69578,0.69587,77399999.0
2005-08-29 05:48:00,0.69604,0.69608,0.6956,0.69571,76300000.0
2005-08-29 05:49:00,0.69571,0.69585,0.69565,0.69585,97700000.0
2005-08-29 05:50:00,0.69575,0.69599,0.6957,0.69583,83699999.0
2005-08-29 05:51:00,0.69599,0.69599,0.69559,0.69563,97700000.0
2005-08-29 05:52:00,0.6959,0.69608,0.69563,0.6957,130799998.0
2005-08-29 05:53:00,0.69622,0.69622,0.69583,0.6959,85300000.0
2005-08-29 05:54:00,0.69591,0.69606,0.69579,0.69579,85800001.0
2005-08-29 05:55:00,0.69576,0.69611,0.69573,0.69585,126000002.0
2005-08-29 05:56:00,0.69592,0.69618,0.69588,0.69601,84799999.0
2005-08-29 05:57:00,0.69594,0.69645,0.69594,0.69618,100399999.0
2005-08-29 05:58:00,0.69625,0.69642,0.69614,0.69642,103300002.0
2005-08-29 05:59:00,0.69636,0.69645,0.69618,0.69645,56600000.0
2005-08-29 06:00:00,0.69633,0.69635,0.69622,0.69635,57599999.0
2005-08-29 06:01:00,0.69647,0.69647,0.69631,0.69639,137200002.0
2005-08-29 06:02:00,0.69629,0.69629,0.69605,0.69619,57200000.0
2005-08-29 06:03:00,0.69619,0.69623,0.69596,0.69618,179099999.0
2005-08-29 06:04:00,0.6963,0.6963,0.6959,0.69609,78199998.0
2005-08-29 06:05:00,0.69621,0.69621,0.69607,0.69614,109600001.0
2005-08-29 06:06:00,0.69611,0.69617,0.69583,0.69589,109100000.0
2005-08-29 06:07:00,0.69595,0.69597,0.69582,0.69582,123799999.0
2005-08-29 06:08:00,0.69604,0.69616,0.69596,0.69603,99100001.0
2005-08-29 06:09:00,0.69601,0.69607,0.69584,0.69603,118599998.0
2005-08-29 06:10:00,0.69604,0.69609,0.69569,0.69584,67700000.0
2005-08-29 06:11:00,0.69609,0.69624,0.69592,0.69597,92099998.0
2005-08-29 06:12:00,0.69626,0.69626,0.69579,0.69593,168600000.0
2005-08-29 06:13:00,0.69584,0.69617,0.69577,0.69584,112199999.0
2005-08-29 06:14:00,0.69576,0.69606,0.69574,0.69583,74400000.0
2005-08-29 06:15:00,0.6958,0.696,0.69571,0.696,78800000.0
2005-08-29 06:16:00,0.69591,0.69595,0.69565,0.69565,55799999.0
2005-08-29 06:17:00,0.69577,0.69606,0.69577,0.696,83799999.0
2005-08-29 06:18:00,0.69589,0.69609,0.69587,0.69587,110799999.0
2005-08-29 06:19:00,0.69593,0.69595,0.69583,0.69595,50500000.0
2005-08-29 06:20:00,0.69583,0.69609,0.69581,0.69598,104699999.0
2005-08-29 06:21:00,0.69589,0.69594,0.69578,0.69581,67600000.0
2005-08-29 06:22:00,0.69572,0.69589,0.69555,0.69575,144000001.0
2005-08-29 06:23:00,0.69594,0.69594,0.69524,0.69578,100699998.0
2005-08-29 06:24:00,0.69587,0.69587,0.6956,0.69575,95399999.0
2005-08-29 06:25:00,0.69566,0.69599,0.69563,0.69583,67600000.0
2005-08-29 06:26:00,0.69583,0.69619,0.69583,0.69598,100599999.0
2005-08-29 06:27:00,0.69611,0.69612,0.69573,0.6959,175499999.0
2005-08-29 06:28:00,0.69585,0.69607,0.69579,0.69607,94400002.0
2005-08-29 06:29:00,0.69603,0.69603,0.69594,0.69601,54000000.0
2005-08-29 06:30:00,0.69607,0.69607,0.69585,0.69598,96400000.0
2005-08-29 06:31:00,0.69587,0.69597,0.69574,0.69575,143000001.0
2005-08-29 06:32:00,0.69582,0.69618,0.69582,0.69618,85200000.0
2005-08-29 06:33:00,0.69601,0.69626,0.69601,0.69626,76300000.0
2005-08-29 06:34:00,0.69617,0.6962,0.69609,0.69609,55100000.0
2005-08-29 06:35:00,0.69611,0.69611,0.69545,0.69566,72100000.0
2005-08-29 06:36:00,0.69549,0.69575,0.69545,0.69564,68500000.0
2005-08-29 06:37:00,0.69564,0.69569,0.6954,0.6954,57800000.0
2005-08-29 06:38:00,0.69532,0.69558,0.69532,0.69539,62900000.0
2005-08-29 06:39:00,0.69558,0.69568,0.69544,0.69564,149299999.0
2005-08-29 06:40:00,0.69556,0.69574,0.69542,0.69565,109000001.0
2005-08-29 06:41:00,0.69581,0.69583,0.69556,0.69572,157600002.0
2005-08-29 06:42:00,0.69551,0.69575,0.69551,0.69568,125400000.0
2005-08-29 06:43:00,0.69572,0.69585,0.69567,0.69567,101500001.0
2005-08-29 06:44:00,0.69572,0.69578,0.69536,0.69547,127200001.0
2005-08-29 06:45:00,0.69574,0.69586,0.69539,0.69545,165200000.0
2005-08-29 06:46:00,0.69579,0.6958,0.69551,0.69554,113299999.0
2005-08-29 06:47:00,0.69557,0.69586,0.69522,0.69547,185100001.0
2005-08-29 06:48:00,0.69543,0.69545,0.69515,0.6952,123600000.0
2005-08-29 06:49:00,0.69521,0.69548,0.69494,0.69515,128999999.0
2005-08-29 06:50:00,0.69537,0.69537,0.69497,0.69507,90499998.0
2005-08-29 06:51:00,0.69501,0.69527,0.69483,0.69483,150000000.0
2005-08-29 06:52:00,0.69515,0.69534,0.69473,0.69534,163999998.0
2005-08-29 06:53:00,0.6954,0.6955,0.69513,0.69535,120200000.0
2005-08-29 06:54:00,0.69506,0.6955,0.69502,0.6952,80900000.0
2005-08-29 06:55:00,0.6953,0.69542,0.69517,0.69531,80400000.0
2005-08-29 06:56:00,0.69517,0.69521,0.69501,0.69501,97099999.0
2005-08-29 06:57:00,0.69513,0.69513,0.69489,0.69504,79900000.0
2005-08-29 06:58:00,0.69485,0.69522,0.69483,0.695,92400000.0
2005-08-29 06:59:00,0.69498,0.69527,0.6949,0.69524,120300000.0
2005-08-29 07:00:00,0.69503,0.69525,0.6949,0.69521,105200002.0
2005-08-29 07:01:00,0.69521,0.69532,0.69493,0.69493,115600001.0
2005-08-29 07:02:00,0.69544,0.69544,0.69504,0.69504,119200001.0
2005-08-29 07:03:00,0.69509,0.6951,0.6948,0.69483,78700000.0
2005-08-29 07:04:00,0.69485,0.69515,0.69485,0.69507,102700000.0
2005-08-29 07:05:00,0.69514,0.6952,0.69481,0.69516,85800000.0
2005-08-29 07:06:00,0.69513,0.69573,0.69503,0.69535,172300003.0
2005-08-29 07:07:00,0.69542,0.69543,0.69522,0.69542,80400000.0
2005-08-29 07:08:00,0.69548,0.69552,0.69515,0.69552,42200001.0
2005-08-29 07:09:00,0.69558,0.69562,0.69513,0.69562,93200001.0
2005-08-29 07:10:00,0.6958,0.6958,0.69524,0.69551,123400002.0
2005-08-29 07:11:00,0.69559,0.69568,0.69522,0.69563,98600000.0
2005-08-29 07:12:00,0.6956,0.69574,0.69543,0.69549,87600001.0
2005-08-29 07:13:00,0.69534,0.69603,0.69534,0.69592,133700002.0
2005-08-29 07:14:00,0.69582,0.69586,0.69559,0.69583,70000000.0
2005-08-29 07:15:00,0.69582,0.69587,0.69564,0.69585,62800000.0
2005-08-29 07:16:00,0.69602,0.69611,0.69549,0.69578,99000000.0
2005-08-29 07:17:00,0.69563,0.69592,0.69537,0.69546,230100001.0
2005-08-29 07:18:00,0.69548,0.69602,0.69548,0.69578,196000003.0
2005-08-29 07:19:00,0.69555,0.6959,0.69555,0.69586,75300000.0
2005-08-29 07:20:00,0.69572,0.69581,0.69547,0.69547,81299999.0
2005-08-29 07:21:00,0.6958,0.6959,0.69555,0.69576,160599997.0
2005-08-29 07:22:00,0.69567,0.69579,0.69552,0.69563,146000000.0
2005-08-29 07:23:00,0.69541,0.69577,0.69532,0.6955,100200001.0
2005-08-29 07:24:00,0.69536,0.69576,0.69525,0.69565,107900001.0
2005-08-29 07:25:00,0.69545,0.69575,0.69545,0.69561,123100000.0
2005-08-29 07:26:00,0.69557,0.69566,0.69536,0.69542,141100002.0
2005-08-29 07:27:00,0.69553,0.69561,0.69521,0.69524,124599997.0
2005-08-29 07:28:00,0.69539,0.69554,0.69503,0.69507,101499998.0
2005-08-29 07:29:00,0.69539,0.69539,0.69502,0.6951,135900001.0
2005-08-29 07:30:00,0.69491,0.69529,0.69491,0.69528,95700001.0
2005-08-29 07:31:00,0.69525,0.69533,0.69503,0.69522,131199998.0
2005-08-29 07:32:00,0.69543,0.69556,0.69517,0.69535,113299998.0
2005-08-29 07:33:00,0.69521,0.69546,0.6951,0.69546,61100000.0
2005-08-29 07:34:00,0.6951,0.69536,0.6949,0.69502,89399998.0
2005-08-29 07:35:00,0.69501,0.69521,0.69492,0.69521,55800000.0
2005-08-29 07:36:00,0.69517,0.69526,0.69505,0.69512,62099999.0
2005-08-29 07:37:00,0.69532,0.69591,0.69532,0.69562,119400001.0
2005-08-29 07:38:00,0.69582,0.6959,0.69548,0.69561,109999999.0
2005-08-29 07:39:00,0.69552,0.6956,0.69511,0.69559,172299999.0
2005-08-29 07:40:00,0.69508,0.6956,0.69508,0.69516,117600000.0
2005-08-29 07:41:00,0.69526,0.69555,0.6952,0.69555,70100000.0
2005-08-29 07:42:00,0.69589,0.69589,0.69525,0.69525,176100002.0
2005-08-29 07:43:00,0.69527,0.69573,0.69527,0.69537,72499999.0
2005-08-29 07:44:00,0.69551,0.69563,0.69529,0.69536,117400001.0
2005-08-29 07:45:00,0.69519,0.69562,0.69515,0.69531,147400001.0
2005-08-29 07:46:00,0.69541,0.69584,0.69541,0.6957,97199999.0
2005-08-29 07:47:00,0.69535,0.69566,0.69527,0.69543,145399999.0
2005-08-29 07:48:00,0.69544,0.69559,0.69523,0.69559,104899999.0
2005-08-29 07:49:00,0.69557,0.69563,0.69547,0.69548,159899998.0
2005-08-29 07:50:00,0.69534,0.69551,0.69521,0.69533,113400000.0
2005-08-29 07:51:00,0.69549,0.69557,0.69525,0.69544,111199999.0
2005-08-29 07:52:00,0.69555,0.69555,0.69522,0.69537,91999999.0
2005-08-29 07:53:00,0.69553,0.69553,0.69535,0.69535,114999998.0
2005-08-29 07:54:00,0.69536,0.69546,0.69518,0.69532,110500001.0
2005-08-29 07:55:00,0.69531,0.69547,0.6952,0.69543,122300001.0
2005-08-29 07:56:00,0.69559,0.69565,0.69528,0.69538,133899998.0
2005-08-29 07:57:00,0.69531,0.69554,0.69528,0.69535,72500000.0
2005-08-29 07:58:00,0.69535,0.69564,0.69535,0.69563,125100002.0
2005-08-29 07:59:00,0.69577,0.69578,0.69546,0.69546,112500001.0
2005-08-29 08:00:00,0.69535,0.6958,0.69535,0.69553,90900002.0
2005-08-29 08:01:00,0.69559,0.69571,0.69539,0.69541,128499998.0
2005-08-29 08:02:00,0.6956,0.69579,0.6954,0.6954,70200000.0
2005-08-29 08:03:00,0.69543,0.69567,0.69529,0.69567,139800003.0
2005-08-29 08:04:00,0.69555,0.69574,0.6955,0.69574,78199999.0
2005-08-29 08:05:00,0.69586,0.69599,0.69573,0.69579,119700001.0
2005-08-29 08:06:00,0.69554,0.69584,0.69542,0.69542,193700000.0
2005-08-29 08:07:00,0.69554,0.69579,0.6954,0.69552,110200002.0
2005-08-29 08:08:00,0.69548,0.69616,0.69543,0.69567,119599998.0
2005-08-29 08:09:00,0.69584,0.69592,0.69551,0.69576,154800000.0
2005-08-29 08:10:00,0.69576,0.696,0.69572,0.69576,93699998.0
2005-08-29 08:11:00,0.69595,0.69595,0.69565,0.69576,106600001.0
2005-08-29 08:12:00,0.69555,0.69608,0.69552,0.69604,107399999.0
2005-08-29 08:13:00,0.69604,0.69606,0.69564,0.6959,81499999.0
2005-08-29 08:14:00,0.69565,0.69608,0.69517,0.69517,118700000.0
2005-08-29 08:15:00,0.69528,0.69559,0.69516,0.69532,80599999.0
2005-08-29 08:16:00,0.6958,0.69588,0.69533,0.69578,158899999.0
2005-08-29 08:17:00,0.6958,0.69617,0.69565,0.69603,79799997.0
2005-08-29 08:18:00,0.69583,0.69586,0.69547,0.6955,105199998.0
2005-08-29 08:19:00,0.69584,0.69586,0.69552,0.69559,83400000.0
2005-08-29 08:20:00,0.69584,0.69584,0.69548,0.69548,104300000.0
2005-08-29 08:21:00,0.69601,0.69601,0.69539,0.6954,120299997.0
2005-08-29 08:22:00,0.69563,0.69576,0.69537,0.69537,130200001.0
2005-08-29 08:23:00,0.69546,0.69574,0.69546,0.69568,92300000.0
2005-08-29 08:24:00,0.69581,0.69589,0.69558,0.69561,98099999.0
2005-08-29 08:25:00,0.69564,0.69588,0.69546,0.69568,134700002.0
2005-08-29 08:26:00,0.696,0.69614,0.6957,0.69589,153699998.0
2005-08-29 08:27:00,0.69611,0.69611,0.69583,0.69604,110700000.0
2005-08-29 08:28:00,0.69608,0.69608,0.69582,0.69595,64699999.0
2005-08-29 08:29:00,0.69595,0.69603,0.69577,0.69601,90100000.0
2005-08-29 08:30:00,0.69596,0.69596,0.69537,0.69537,80500000.0
2005-08-29 08:31:00,0.69561,0.69591,0.69543,0.69558,85200000.0
2005-08-29 08:32:00,0.69554,0.69588,0.69548,0.69579,112299998.0
2005-08-29 08:33:00,0.69582,0.69589,0.6952,0.69563,111000000.0
2005-08-29 08:34:00,0.69564,0.6959,0.69564,0.69569,134099999.0
2005-08-29 08:35:00,0.69552,0.6957,0.69539,0.69551,105599999.0
2005-08-29 08:36:00,0.69564,0.69583,0.69545,0.69581,164800000.0
2005-08-29 08:37:00,0.6959,0.69604,0.69567,0.6957,141899998.0
2005-08-29 08:38:00,0.69584,0.69589,0.6955,0.69568,148399996.0
2005-08-29 08:39:00,0.69558,0.6958,0.69556,0.6957,116300001.0
2005-08-29 08:40:00,0.69571,0.69602,0.69567,0.69582,91700000.0
2005-08-29 08:41:00,0.69588,0.6961,0.69573,0.69573,99099998.0
2005-08-29 08:42:00,0.69597,0.69616,0.69588,0.69616,92000001.0
2005-08-29 08:43:00,0.69592,0.69639,0.69579,0.69623,114400000.0
2005-08-29 08:44:00,0.6962,0.69639,0.69597,0.69632,136900001.0
2005-08-29 08:45:00,0.69602,0.69629,0.69599,0.6962,90800000.0
2005-08-29 08:46:00,0.69624,0.69639,0.69606,0.69609,118800003.0
2005-08-29 08:47:00,0.69598,0.6968,0.69598,0.6968,65400000.0
2005-08-29 08:48:00,0.69653,0.69678,0.69634,0.69665,53100000.0
2005-08-29 08:49:00,0.69676,0.69709,0.69655,0.69657,137600000.0
2005-08-29 08:50:00,0.69684,0.69698,0.6965,0.6965,79900000.0
2005-08-29 08:51:00,0.69644,0.6969,0.69644,0.69662,112999999.0
2005-08-29 08:52:00,0.69662,0.69704,0.69646,0.69668,69100000.0
2005-08-29 08:53:00,0.69655,0.69683,0.69644,0.69666,134700000.0
2005-08-29 08:54:00,0.69654,0.69688,0.69647,0.69673,79200001.0
2005-08-29 08:55:00,0.69655,0.69673,0.69626,0.6967,77099999.0
2005-08-29 08:56:00,0.69667,0.69696,0.69616,0.69676,160000000.0
2005-08-29 08:57:00,0.69678,0.69729,0.69666,0.69666,137099998.0
2005-08-29 08:58:00,0.6969,0.69723,0.69674,0.69723,64200000.0
2005-08-29 08:59:00,0.69711,0.69723,0.69694,0.69722,70500000.0
2005-08-29 09:00:00,0.69682,0.69701,0.69669,0.69669,95000000.0
2005-08-29 09:01:00,0.69665,0.6971,0.69665,0.69697,112300000.0
2005-08-29 09:02:00,0.69685,0.69722,0.69681,0.69685,82000000.0
2005-08-29 09:03:00,0.69692,0.69712,0.69678,0.69694,103200001.0
2005-08-29 09:04:00,0.6969,0.69719,0.69671,0.69705,113900001.0
2005-08-29 09:05:00,0.69695,0.69707,0.69678,0.69707,80100001.0
2005-08-29 09:06:00,0.69693,0.69709,0.69686,0.69687,68500000.0
2005-08-29 09:07:00,0.6968,0.69688,0.69655,0.69655,109200000.0
2005-08-29 09:08:00,0.69647,0.69684,0.69633,0.69667,136800001.0
2005-08-29 09:09:00,0.69645,0.69695,0.69639,0.69673,131900001.0
2005-08-29 09:10:00,0.69677,0.69677,0.69637,0.69642,126099998.0
2005-08-29 09:11:00,0.69662,0.69675,0.69649,0.69667,150300001.0
2005-08-29 09:12:00,0.69669,0.69669,0.6962,0.69633,115199997.0
2005-08-29 09:13:00,0.6964,0.69657,0.69634,0.69649,79200000.0
2005-08-29 09:14:00,0.69661,0.69678,0.69628,0.69638,104799999.0
2005-08-29 09:15:00,0.69659,0.69659,0.69596,0.69621,74900000.0
2005-08-29 09:16:00,0.69634,0.6966,0.69633,0.69646,58400000.0
2005-08-29 09:17:00,0.69635,0.69686,0.69635,0.69675,129099999.0
2005-08-29 09:18:00,0.69654,0.69671,0.69649,0.69654,168500002.0
2005-08-29 09:19:00,0.69651,0.69674,0.69631,0.69631,143900001.0
2005-08-29 09:20:00,0.69644,0.6968,0.69644,0.69676,119399997.0
2005-08-29 09:21:00,0.69666,0.69666,0.69631,0.69631,43800000.0
2005-08-29 09:22:00,0.69633,0.69681,0.69633,0.6965,140100001.0
2005-08-29 09:23:00,0.69658,0.69679,0.69642,0.69645,88100002.0
2005-08-29 09:24:00,0.69636,0.69682,0.69636,0.69666,144100000.0
2005-08-29 09:25:00,0.69667,0.69687,0.69661,0.6968,148100000.0
2005-08-29 09:26:00,0.69684,0.69684,0.69649,0.69653,73200001.0
2005-08-29 09:27:00,0.69667,0.69679,0.69646,0.69664,101599999.0
2005-08-29 09:28:00,0.69654,0.69684,0.69652,0.69678,93800001.0
2005-08-29 09:29:00,0.69682,0.69687,0.69644,0.69653,136099999.0
2005-08-29 09:30:00,0.69678,0.69688,0.69657,0.6967,114799999.0
2005-08-29 09:31:00,0.69672,0.6968,0.69641,0.69648,106600001.0
2005-08-29 09:32:00,0.69666,0.69666,0.69627,0.69651,165999997.0
2005-08-29 09:33:00,0.69647,0.69663,0.69638,0.69658,83600000.0
2005-08-29 09:34:00,0.6965,0.69659,0.69633,0.69657,191899997.0
2005-08-29 09:35:00,0.69644,0.69662,0.69624,0.69632,106199999.0
2005-08-29 09:36:00,0.69611,0.69663,0.69611,0.6963,81499999.0
2005-08-29 09:37:00,0.69652,0.69652,0.69595,0.69622,68400000.0
2005-08-29 09:38:00,0.69645,0.69661,0.69622,0.69622,118199996.0
2005-08-29 09:39:00,0.69626,0.69648,0.69614,0.69636,70400000.0
2005-08-29 09:40:00,0.69637,0.69648,0.69578,0.69593,149000000.0
2005-08-29 09:41:00,0.69601,0.69622,0.69589,0.69603,147200001.0
2005-08-29 09:42:00,0.69612,0.69634,0.696,0.69605,118800000.0
2005-08-29 09:43:00,0.6959,0.69619,0.69587,0.69587,108299999.0
2005-08-29 09:44:00,0.69602,0.69622,0.69599,0.69622,125600002.0
2005-08-29 09:45:00,0.69621,0.69621,0.69584,0.69588,46200000.0
2005-08-29 09:46:00,0.69586,0.69622,0.69583,0.6959,172600001.0
2005-08-29 09:47:00,0.69594,0.69616,0.69591,0.69614,79800001.0
2005-08-29 09:48:00,0.69603,0.69622,0.69589,0.69614,115100001.0
2005-08-29 09:49:00,0.69605,0.69629,0.6959,0.6961,157100002.0
2005-08-29 09:50:00,0.69592,0.69606,0.69564,0.69586,156299999.0
2005-08-29 09:51:00,0.69582,0.69607,0.69581,0.69599,104699998.0
2005-08-29 09:52:00,0.69581,0.69613,0.69571,0.69594,126399996.0
2005-08-29 09:53:00,0.69583,0.69583,0.69553,0.6958,54900000.0
2005-08-29 09:54:00,0.69546,0.6958,0.69542,0.6955,104200001.0
2005-08-29 09:55:00,0.69537,0.69582,0.69533,0.69562,106799999.0
2005-08-29 09:56:00,0.69578,0.69589,0.69554,0.69579,72700000.0
2005-08-29 09:57:00,0.69587,0.69592,0.69558,0.69588,133299997.0
2005-08-29 09:58:00,0.69587,0.69595,0.69556,0.6958,157699999.0
2005-08-29 09:59:00,0.69564,0.69577,0.69543,0.69563,107700000.0
2005-08-29 10:00:00,0.69526,0.69572,0.69522,0.69572,94799999.0
2005-08-29 10:01:00,0.69561,0.69573,0.69538,0.69548,94499999.0
2005-08-29 10:02:00,0.69544,0.69568,0.69542,0.69566,73700000.0
2005-08-29 10:03:00,0.69552,0.69552,0.69522,0.69522,121399998.0
2005-08-29 10:04:00,0.69552,0.69564,0.69536,0.69536,81300000.0
2005-08-29 10:05:00,0.69548,0.69584,0.69548,0.69551,135099998.0
2005-08-29 10:06:00,0.69572,0.69574,0.69556,0.69569,81800000.0
2005-08-29 10:07:00,0.69545,0.69552,0.69537,0.69541,87600001.0
2005-08-29 10:08:00,0.69528,0.69574,0.69528,0.69571,71100000.0
2005-08-29 10:09:00,0.69545,0.69562,0.69527,0.69537,139400000.0
2005-08-29 10:10:00,0.69528,0.69559,0.69527,0.69555,128400000.0
2005-08-29 10:11:00,0.69567,0.69581,0.6955,0.6955,146100000.0
2005-08-29 10:12:00,0.69586,0.69591,0.69546,0.69559,110700001.0
2005-08-29 10:13:00,0.69551,0.69606,0.69541,0.6959,119599997.0
2005-08-29 10:14:00,0.69597,0.69609,0.69547,0.69564,75999999.0
2005-08-29 10:15:00,0.69564,0.69582,0.69552,0.6956,74300000.0
2005-08-29 10:16:00,0.6958,0.69588,0.69552,0.69566,104400000.0
2005-08-29 10:17:00,0.69579,0.6959,0.69552,0.69576,152400001.0
2005-08-29 10:18:00,0.69553,0.69578,0.69542,0.6955,106300000.0
2005-08-29 10:19:00,0.69547,0.69581,0.69547,0.69566,72599999.0
2005-08-29 10:20:00,0.69562,0.69571,0.69539,0.69539,65299999.0
2005-08-29 10:21:00,0.69551,0.69571,0.69516,0.69516,117500000.0
2005-08-29 10:22:00,0.69503,0.69554,0.69503,0.69554,86599999.0
2005-08-29 10:23:00,0.6957,0.69591,0.6957,0.69583,103400000.0
2005-08-29 10:24:00,0.6957,0.69578,0.6954,0.69578,61599999.0
2005-08-29 10:25:00,0.6957,0.69579,0.69551,0.69553,117999998.0
2005-08-29 10:26:00,0.69552,0.69616,0.69552,0.69578,98800000.0
2005-08-29 10:27:00,0.69576,0.69597,0.69576,0.69583,74700000.0
2005-08-29 10:28:00,0.69592,0.6961,0.69572,0.69572,113799997.0
2005-08-29 10:29:00,0.69619,0.69641,0.69593,0.69641,77700000.0
2005-08-29 10:30:00,0.69638,0.69638,0.69592,0.69611,109100002.0
2005-08-29 10:31:00,0.69625,0.69628,0.6958,0.6959,94400000.0
2005-08-29 10:32:00,0.69592,0.69619,0.69588,0.69611,61100000.0
2005-08-29 10:33:00,0.69593,0.69616,0.69574,0.69574,105000000.0
2005-08-29 10:34:00,0.69598,0.6964,0.6959,0.69629,131500001.0
2005-08-29 10:35:00,0.69642,0.69645,0.69567,0.69567,87800001.0
2005-08-29 10:36:00,0.69571,0.69638,0.69571,0.69609,81400000.0
2005-08-29 10:37:00,0.69585,0.69622,0.6958,0.69599,80500000.0
2005-08-29 10:38:00,0.69561,0.69605,0.69561,0.69584,70200000.0
2005-08-29 10:39:00,0.69579,0.69606,0.69546,0.6955,59900000.0
2005-08-29 10:40:00,0.69557,0.69595,0.69547,0.69583,69700000.0
2005-08-29 10:41:00,0.69553,0.69577,0.69544,0.69569,100499999.0
2005-08-29 10:42:00,0.69555,0.6957,0.69541,0.6957,55199999.0
2005-08-29 10:43:00,0.69567,0.69575,0.69541,0.69552,82599999.0
2005-08-29 10:44:00,0.69556,0.6956,0.69538,0.69559,94400000.0
2005-08-29 10:45:00,0.69567,0.69567,0.69551,0.69563,173200001.0
2005-08-29 10:46:00,0.69561,0.6957,0.69544,0.69553,103299998.0
2005-08-29 10:47:00,0.6954,0.69594,0.69539,0.69594,122199998.0
2005-08-29 10:48:00,0.69547,0.6958,0.69547,0.69578,86799999.0
2005-08-29 10:49:00,0.69574,0.69583,0.69555,0.69555,148400000.0
2005-08-29 10:50:00,0.69562,0.69565,0.69545,0.69554,124400002.0
2005-08-29 10:51:00,0.6954,0.69572,0.6954,0.69567,78000001.0
2005-08-29 10:52:00,0.69553,0.69586,0.69547,0.69586,78800000.0
2005-08-29 10:53:00,0.69575,0.696,0.69562,0.696,72700001.0
2005-08-29 10:54:00,0.69581,0.69581,0.69553,0.6957,52999999.0
2005-08-29 10:55:00,0.6958,0.69583,0.69546,0.69578,118500001.0
2005-08-29 10:56:00,0.69578,0.69584,0.69543,0.69548,150400001.0
2005-08-29 10:57:00,0.69557,0.69572,0.69551,0.69555,68999999.0
2005-08-29 10:58:00,0.69572,0.69585,0.69549,0.69568,134899998.0
2005-08-29 10:59:00,0.69571,0.69577,0.69553,0.69553,71299999.0
2005-08-29 11:00:00,0.69542,0.69593,0.69542,0.69551,168000001.0
2005-08-29 11:01:00,0.69543,0.69578,0.69526,0.69578,78300000.0
2005-08-29 11:02:00,0.69574,0.69582,0.69558,0.69581,100700000.0
2005-08-29 11:03:00,0.69571,0.69582,0.6956,0.69577,91200000.0
2005-08-29 11:04:00,0.69569,0.69604,0.69557,0.69589,104300001.0
2005-08-29 11:05:00,0.69583,0.69604,0.69567,0.69576,109300000.0
2005-08-29 11:06:00,0.69574,0.69586,0.69558,0.69566,108400000.0
2005-08-29 11:07:00,0.69571,0.69578,0.69557,0.69578,71799998.0
2005-08-29 11:08:00,0.69568,0.69616,0.69557,0.69613,91599998.0
2005-08-29 11:09:00,0.69561,0.69623,0.69552,0.69623,86000000.0
2005-08-29 11:10:00,0.69578,0.69597,0.69552,0.69572,111299999.0
2005-08-29 11:11:00,0.6958,0.69607,0.69577,0.69596,71500001.0
2005-08-29 11:12:00,0.69599,0.69623,0.69599,0.69609,90599998.0
2005-08-29 11:13:00,0.69604,0.69616,0.69581,0.69584,138799998.0
2005-08-29 11:14:00,0.6959,0.69601,0.69561,0.69576,120100000.0
2005-08-29 11:15:00,0.69582,0.69606,0.6958,0.69604,108999998.0
2005-08-29 11:16:00,0.69592,0.69601,0.69573,0.69585,107300001.0
2005-08-29 11:17:00,0.69575,0.69608,0.69575,0.69608,77500000.0
2005-08-29 11:18:00,0.69603,0.69603,0.69569,0.6959,105300001.0
2005-08-29 11:19:00,0.69584,0.69602,0.69575,0.69593,169000001.0
2005-08-29 11:20:00,0.69583,0.69583,0.69568,0.69574,95199998.0
2005-08-29 11:21:00,0.69577,0.69591,0.69576,0.69576,106600000.0
2005-08-29 11:22:00,0.69582,0.69596,0.69552,0.69556,92399999.0
2005-08-29 11:23:00,0.69573,0.69578,0.69565,0.69565,103199999.0
2005-08-29 11:24:00,0.69568,0.69588,0.69558,0.69572,105900001.0
2005-08-29 11:25:00,0.69561,0.69588,0.69547,0.69547,151899999.0
2005-08-29 11:26:00,0.6955,0.69589,0.6955,0.69567,61400000.0
2005-08-29 11:27:00,0.6959,0.69603,0.69577,0.696,81300000.0
2005-08-29 11:28:00,0.69596,0.69596,0.69559,0.6957,64700000.0
2005-08-29 11:29:00,0.69588,0.696,0.69579,0.69579,85700001.0
2005-08-29 11:30:00,0.69571,0.69589,0.6956,0.69564,75799999.0
2005-08-29 11:31:00,0.69565,0.69597,0.69565,0.69579,93400000.0
2005-08-29 11:32:00,0.69584,0.69584,0.6956,0.69566,57900000.0
2005-08-29 11:33:00,0.69562,0.69605,0.69556,0.69605,132199998.0
2005-08-29 11:34:00,0.69615,0.69615,0.69582,0.69582,36799999.0
2005-08-29 11:35:00,0.69577,0.69583,0.69567,0.69583,50799999.0
2005-08-29 11:36:00,0.69575,0.69601,0.69572,0.69601,66699999.0
2005-08-29 11:37:00,0.69597,0.69597,0.69567,0.69576,55800000.0
2005-08-29 11:38:00,0.696,0.69605,0.69572,0.696,119300000.0
2005-08-29 11:39:00,0.6959,0.69602,0.69575,0.69575,86099999.0
2005-08-29 11:40:00,0.69579,0.69606,0.69568,0.69577,112000000.0
2005-08-29 11:41:00,0.69581,0.69614,0.69576,0.69584,96400000.0
2005-08-29 11:42:00,0.69583,0.69606,0.69573,0.69585,79999999.0
2005-08-29 11:43:00,0.69586,0.69623,0.69586,0.69593,110700001.0
2005-08-29 11:44:00,0.69605,0.69616,0.69585,0.69585,146999996.0
2005-08-29 11:45:00,0.69607,0.69609,0.69586,0.69604,63100000.0
2005-08-29 11:46:00,0.69599,0.69608,0.69584,0.69601,80500000.0
2005-08-29 11:47:00,0.69614,0.69614,0.69573,0.69575,86499999.0
2005-08-29 11:48:00,0.69588,0.69619,0.69586,0.69601,54000000.0
2005-08-29 11:49:00,0.69615,0.69626,0.69587,0.69613,131400000.0
2005-08-29 11:50:00,0.69622,0.69625,0.696,0.6961,101900000.0
2005-08-29 11:51:00,0.69606,0.6962,0.69582,0.69582,118400001.0
2005-08-29 11:52:00,0.69586,0.69601,0.69574,0.6959,99599998.0
2005-08-29 11:53:00,0.69594,0.69597,0.69587,0.69591,85300001.0
2005-08-29 11:54:00,0.69587,0.69606,0.6957,0.69606,135799998.0
2005-08-29 11:55:00,0.69565,0.696,0.69558,0.69566,145699999.0
2005-08-29 11:56:00,0.6956,0.69577,0.69552,0.69571,89599998.0
2005-08-29 11:57:00,0.69585,0.69588,0.6954,0.6954,93500000.0
2005-08-29 11:58:00,0.69556,0.69573,0.69541,0.69573,113800000.0
2005-08-29 11:59:00,0.69562,0.69581,0.69547,0.69577,90799998.0
2005-08-29 12:00:00,0.69541,0.69559,0.69537,0.69551,55400001.0
2005-08-29 12:01:00,0.69535,0.69577,0.69526,0.69545,147199998.0
2005-08-29 12:02:00,0.69533,0.6957,0.69531,0.69542,110499999.0
2005-08-29 12:03:00,0.69546,0.69553,0.69537,0.69549,176699998.0
2005-08-29 12:04:00,0.69557,0.69559,0.69529,0.69533,101099999.0
2005-08-29 12:05:00,0.69539,0.6956,0.69539,0.69554,71300000.0
2005-08-29 12:06:00,0.69546,0.69554,0.6951,0.69554,107699999.0
2005-08-29 12:07:00,0.69543,0.69568,0.69534,0.69544,103200000.0
2005-08-29 12:08:00,0.69544,0.69559,0.69539,0.69559,90200000.0
2005-08-29 12:09:00,0.69582,0.69587,0.6956,0.69569,85000000.0
2005-08-29 12:10:00,0.69546,0.69565,0.69529,0.69565,74500000.0
2005-08-29 12:11:00,0.69564,0.69568,0.69561,0.69565,87900000.0
2005-08-29 12:12:00,0.69554,0.69568,0.69526,0.69526,94699999.0
2005-08-29 12:13:00,0.6956,0.6956,0.69532,0.69538,121100000.0
2005-08-29 12:14:00,0.69549,0.69549,0.69523,0.69523,81600000.0
2005-08-29 12:15:00,0.69532,0.69554,0.69532,0.69545,115900000.0
2005-08-29 12:16:00,0.6953,0.69554,0.6952,0.69552,76399999.0
2005-08-29 12:17:00,0.69542,0.69555,0.69528,0.69543,86800000.0
2005-08-29 12:18:00,0.69554,0.6957,0.69554,0.6957,66999999.0
2005-08-29 12:19:00,0.69563,0.69563,0.69535,0.69535,87099999.0
2005-08-29 12:20:00,0.69546,0.69551,0.69517,0.69517,82100000.0
2005-08-29 12:21:00,0.69491,0.69537,0.69486,0.69526,145699998.0
2005-08-29 12:22:00,0.69534,0.69534,0.6949,0.69499,154700001.0
2005-08-29 12:23:00,0.6949,0.69523,0.6949,0.69492,87799999.0
2005-08-29 12:24:00,0.69508,0.69522,0.69481,0.69498,93400000.0
2005-08-29 12:25:00,0.69506,0.69525,0.69499,0.69513,108500000.0
2005-08-29 12:26:00,0.69518,0.69522,0.695,0.69511,53200000.0
2005-08-29 12:27:00,0.69498,0.69552,0.69498,0.69515,121200000.0
2005-08-29 12:28:00,0.69508,0.69537,0.69508,0.69535,87000001.0
2005-08-29 12:29:00,0.69535,0.69536,0.69503,0.69503,43000000.0
2005-08-29 12:30:00,0.6952,0.69526,0.69506,0.69506,38900000.0
2005-08-29 12:31:00,0.69514,0.69544,0.69508,0.69522,139200001.0
2005-08-29 12:32:00,0.69521,0.69532,0.695,0.69509,156099999.0
2005-08-29 12:33:00,0.69498,0.69511,0.69489,0.69496,146900000.0
2005-08-29 12:34:00,0.69508,0.69522,0.69508,0.69512,138200001.0
2005-08-29 12:35:00,0.69522,0.6953,0.69519,0.69519,80500000.0
2005-08-29 12:36:00,0.6952,0.69536,0.6949,0.6951,84499999.0
2005-08-29 12:37:00,0.69527,0.69543,0.69501,0.69511,153299999.0
2005-08-29 12:38:00,0.69523,0.69531,0.69508,0.69531,84400001.0
2005-08-29 12:39:00,0.69523,0.69534,0.69512,0.69528,71099999.0
2005-08-29 12:40:00,0.69537,0.69554,0.695,0.69554,94800001.0
2005-08-29 12:41:00,0.69503,0.69552,0.69503,0.69552,120400000.0
2005-08-29 12:42:00,0.69548,0.69548,0.69509,0.69509,64300002.0
2005-08-29 12:43:00,0.69512,0.69512,0.69492,0.69502,103300001.0
2005-08-29 12:44:00,0.69499,0.69518,0.69491,0.6951,113399998.0
2005-08-29 12:45:00,0.69507,0.69516,0.69507,0.69512,65799999.0
2005-08-29 12:46:00,0.6949,0.69509,0.69473,0.69489,89299998.0
2005-08-29 12:47:00,0.6948,0.69492,0.6947,0.69479,78000000.0
2005-08-29 12:48:00,0.69524,0.69524,0.69473,0.69487,104199998.0
2005-08-29 12:49:00,0.69483,0.69497,0.69452,0.69484,92999999.0
2005-08-29 12:50:00,0.69484,0.69516,0.69481,0.69504,82900000.0
2005-08-29 12:51:00,0.69513,0.69549,0.69492,0.69526,117099999.0
2005-08-29 12:52:00,0.69526,0.69536,0.69474,0.69498,148799997.0
2005-08-29 12:53:00,0.69508,0.69519,0.69483,0.69512,108100001.0
2005-08-29 12:54:00,0.69497,0.69497,0.69459,0.69466,138699999.0
2005-08-29 12:55:00,0.69467,0.69539,0.69467,0.69489,161199997.0
2005-08-29 12:56:00,0.69503,0.69512,0.69474,0.69477,76299999.0
2005-08-29 12:57:00,0.69482,0.69514,0.69482,0.69485,131900003.0
2005-08-29 12:58:00,0.69499,0.6951,0.69481,0.69489,104400000.0
2005-08-29 12:59:00,0.69529,0.69539,0.6949,0.695,89400000.0
2005-08-29 13:00:00,0.69514,0.69524,0.69491,0.69495,136700000.0
2005-08-29 13:01:00,0.69501,0.69512,0.69483,0.69495,107699999.0
2005-08-29 13:02:00,0.69484,0.69505,0.69476,0.69485,113700000.0
2005-08-29 13:03:00,0.69489,0.69498,0.69468,0.69477,114699999.0
2005-08-29 13:04:00,0.69489,0.69501,0.69485,0.69485,60100000.0
2005-08-29 13:05:00,0.69478,0.69525,0.69478,0.69492,126499999.0
2005-08-29 13:06:00,0.69489,0.69499,0.69489,0.69499,85799999.0
2005-08-29 13:07:00,0.69489,0.69518,0.69476,0.69492,89700000.0
2005-08-29 13:08:00,0.69473,0.69521,0.69472,0.69472,101600000.0
2005-08-29 13:09:00,0.69503,0.6953,0.69502,0.69513,75500000.0
2005-08-29 13:10:00,0.69527,0.69532,0.69506,0.6952,121199999.0
2005-08-29 13:11:00,0.69488,0.6952,0.69488,0.69505,106100000.0
2005-08-29 13:12:00,0.69532,0.69539,0.69493,0.69499,98599998.0
2005-08-29 13:13:00,0.69486,0.69525,0.69483,0.69525,85000000.0
2005-08-29 13:14:00,0.69518,0.69521,0.69477,0.69485,142399999.0
2005-08-29 13:15:00,0.69494,0.69505,0.6948,0.69492,60500000.0
2005-08-29 13:16:00,0.69482,0.69512,0.69482,0.69497,129299998.0
2005-08-29 13:17:00,0.69474,0.69513,0.69474,0.69483,141900000.0
2005-08-29 13:18:00,0.69478,0.69516,0.69477,0.69477,137399998.0
2005-08-29 13:19:00,0.69493,0.69523,0.69483,0.69515,109500001.0
2005-08-29 13:20:00,0.69521,0.69534,0.69481,0.6949,86300000.0
2005-08-29 13:21:00,0.69493,0.69537,0.69483,0.69537,93100000.0
2005-08-29 13:22:00,0.6951,0.6953,0.69508,0.69517,116899998.0
2005-08-29 13:23:00,0.69508,0.69526,0.69491,0.69508,105300001.0
2005-08-29 13:24:00,0.69514,0.69522,0.69492,0.69498,143400002.0
2005-08-29 13:25:00,0.69505,0.69516,0.69487,0.69497,116700001.0
2005-08-29 13:26:00,0.69512,0.6953,0.69463,0.69486,103200001.0
2005-08-29 13:27:00,0.69529,0.69529,0.69477,0.69477,105399998.0
2005-08-29 13:28:00,0.69499,0.69514,0.69484,0.69487,53300000.0
2005-08-29 13:29:00,0.69495,0.69526,0.69477,0.69526,89400001.0
2005-08-29 13:30:00,0.6947,0.69536,0.6947,0.69536,167899998.0
2005-08-29 13:31:00,0.69514,0.69518,0.69497,0.69506,68800000.0
2005-08-29 13:32:00,0.69537,0.69537,0.69491,0.69507,94899999.0
2005-08-29 13:33:00,0.6953,0.69533,0.6948,0.69485,65800000.0
2005-08-29 13:34:00,0.69469,0.69507,0.69469,0.69486,85800000.0
2005-08-29 13:35:00,0.69494,0.69511,0.6948,0.69488,78599999.0
2005-08-29 13:36:00,0.69497,0.69506,0.69486,0.69488,85299999.0
2005-08-29 13:37:00,0.69499,0.69507,0.69476,0.69481,136999997.0
2005-08-29 13:38:00,0.69486,0.69498,0.69486,0.69491,44500000.0
2005-08-29 13:39:00,0.69492,0.695,0.69478,0.69478,102499999.0
2005-08-29 13:40:00,0.6948,0.69525,0.6948,0.69516,130299997.0
2005-08-29 13:41:00,0.69497,0.69516,0.69488,0.69495,88000001.0
2005-08-29 13:42:00,0.69495,0.69509,0.69474,0.69474,91100000.0
2005-08-29 13:43:00,0.69485,0.69519,0.69481,0.6949,119199999.0
2005-08-29 13:44:00,0.69502,0.69502,0.69484,0.69484,150799999.0
2005-08-29 13:45:00,0.69478,0.69506,0.69472,0.69493,114400000.0
2005-08-29 13:46:00,0.69478,0.69503,0.69465,0.69502,99900000.0
2005-08-29 13:47:00,0.695,0.6951,0.69491,0.695,84199999.0
2005-08-29 13:48:00,0.695,0.6951,0.6948,0.69483,104200000.0
2005-08-29 13:49:00,0.69486,0.69495,0.6947,0.6947,106000000.0
2005-08-29 13:50:00,0.69478,0.69497,0.6946,0.69482,62600001.0
2005-08-29 13:51:00,0.69482,0.6949,0.69469,0.69475,107999999.0
2005-08-29 13:52:00,0.69496,0.69496,0.69469,0.69469,77200001.0
2005-08-29 13:53:00,0.69486,0.69492,0.69462,0.69479,88200000.0
2005-08-29 13:54:00,0.69475,0.69494,0.69469,0.69483,100500002.0
2005-08-29 13:55:00,0.69474,0.69515,0.69474,0.69502,143099999.0
2005-08-29 13:56:00,0.69495,0.6952,0.69482,0.695,106600000.0
2005-08-29 13:57:00,0.69511,0.69522,0.69472,0.69495,137000000.0
2005-08-29 13:58:00,0.69495,0.69515,0.69464,0.69497,128800001.0
2005-08-29 13:59:00,0.69468,0.69524,0.69468,0.6951,102600002.0
2005-08-29 14:00:00,0.69503,0.69524,0.69485,0.695,149899998.0
2005-08-29 14:01:00,0.69495,0.69518,0.69491,0.69498,101400000.0
2005-08-29 14:02:00,0.69512,0.69519,0.69476,0.6949,103300002.0
2005-08-29 14:03:00,0.69504,0.69522,0.69498,0.69514,131500001.0
2005-08-29 14:04:00,0.69513,0.69515,0.69495,0.69503,101299999.0
2005-08-29 14:05:00,0.69502,0.69505,0.69477,0.69499,96400001.0
2005-08-29 14:06:00,0.69487,0.69506,0.69458,0.69483,81300001.0
2005-08-29 14:07:00,0.69461,0.69492,0.69451,0.69478,114200002.0
2005-08-29 14:08:00,0.6945,0.69482,0.69448,0.69477,129699999.0
2005-08-29 14:09:00,0.69478,0.69478,0.69444,0.69453,131000000.0
2005-08-29 14:10:00,0.6948,0.69497,0.69459,0.69469,140500001.0
2005-08-29 14:11:00,0.6945,0.69483,0.6945,0.69471,108100001.0
2005-08-29 14:12:00,0.69446,0.6948,0.69443,0.69459,111700002.0
2005-08-29 14:13:00,0.69468,0.69481,0.69448,0.69467,133899999.0
2005-08-29 14:14:00,0.69454,0.69485,0.69447,0.69469,120499999.0
2005-08-29 14:15:00,0.69489,0.69498,0.69469,0.69473,135199999.0
2005-08-29 14:16:00,0.69473,0.69486,0.69458,0.69464,167899999.0
2005-08-29 14:17:00,0.69456,0.69486,0.69448,0.69464,117100000.0
2005-08-29 14:18:00,0.69474,0.69511,0.6947,0.69509,170400001.0
2005-08-29 14:19:00,0.69509,0.69519,0.69496,0.69501,120600000.0
2005-08-29 14:20:00,0.69486,0.69532,0.69486,0.69517,136300000.0
2005-08-29 14:21:00,0.69529,0.69534,0.69482,0.69487,72500000.0
2005-08-29 14:22:00,0.69485,0.6951,0.69465,0.69473,119700000.0
2005-08-29 14:23:00,0.69476,0.69519,0.69463,0.69497,110699998.0
2005-08-29 14:24:00,0.69488,0.69517,0.69475,0.6948,88399998.0
2005-08-29 14:25:00,0.69475,0.6952,0.69465,0.69507,99099999.0
2005-08-29 14:26:00,0.69517,0.69526,0.69478,0.69478,59000000.0
2005-08-29 14:27:00,0.69503,0.69517,0.69484,0.69484,74000000.0
2005-08-29 14:28:00,0.69494,0.69513,0.69472,0.6949,125500000.0
2005-08-29 14:29:00,0.69473,0.69503,0.69456,0.69469,77000000.0
2005-08-29 14:30:00,0.69475,0.69486,0.69466,0.69475,132299999.0
2005-08-29 14:31:00,0.69482,0.69493,0.69458,0.69458,105000000.0
2005-08-29 14:32:00,0.69467,0.6948,0.69441,0.69461,126899999.0
2005-08-29 14:33:00,0.69468,0.69499,0.69461,0.69492,62900000.0
2005-08-29 14:34:00,0.69489,0.69489,0.69444,0.69477,91300000.0
2005-08-29 14:35:00,0.69447,0.69487,0.69446,0.6947,108199999.0
2005-08-29 14:36:00,0.69453,0.69478,0.69451,0.69461,124700000.0
2005-08-29 14:37:00,0.6945,0.69484,0.69447,0.69484,112200000.0
2005-08-29 14:38:00,0.69469,0.69482,0.69459,0.69463,123099999.0
2005-08-29 14:39:00,0.69458,0.69477,0.69452,0.69473,112799999.0
2005-08-29 14:40:00,0.69458,0.69476,0.69455,0.69473,133000001.0
2005-08-29 14:41:00,0.69457,0.69474,0.69445,0.69474,98999998.0
2005-08-29 14:42:00,0.69482,0.69483,0.69444,0.69472,84299999.0
2005-08-29 14:43:00,0.69447,0.69493,0.69447,0.69467,168399999.0
2005-08-29 14:44:00,0.69456,0.69478,0.69449,0.69469,159300001.0
2005-08-29 14:45:00,0.6947,0.69474,0.69447,0.69456,93600001.0
2005-08-29 14:46:00,0.69472,0.69483,0.69436,0.69443,187700001.0
2005-08-29 14:47:00,0.69463,0.69485,0.69435,0.69466,117900002.0
2005-08-29 14:48:00,0.69489,0.69493,0.69453,0.6946,41400000.0
2005-08-29 14:49:00,0.69466,0.69489,0.69451,0.69483,91600000.0
2005-08-29 14:50:00,0.69477,0.69487,0.69455,0.69455,89999999.0
2005-08-29 14:51:00,0.69473,0.69473,0.69442,0.69442,147900003.0
2005-08-29 14:52:00,0.69438,0.69512,0.69438,0.69503,98500001.0
2005-08-29 14:53:00,0.69499,0.69531,0.69499,0.69531,81500001.0
2005-08-29 14:54:00,0.69519,0.69551,0.69511,0.69534,80200001.0
2005-08-29 14:55:00,0.69547,0.69558,0.69518,0.69524,87300001.0
2005-08-29 14:56:00,0.69577,0.69587,0.6954,0.69567,105100000.0
2005-08-29 14:57:00,0.69582,0.6959,0.69542,0.69556,131300001.0
2005-08-29 14:58:00,0.69547,0.69568,0.69539,0.69545,90699998.0
2005-08-29 14:59:00,0.69569,0.69592,0.69556,0.69562,101500000.0
2005-08-29 15:00:00,0.69566,0.69573,0.69531,0.6955,75000000.0
2005-08-29 15:01:00,0.69568,0.69575,0.69547,0.69563,70200000.0
2005-08-29 15:02:00,0.69575,0.69575,0.69549,0.69549,86100001.0
2005-08-29 15:03:00,0.69563,0.69588,0.69559,0.69578,107400000.0
2005-08-29 15:04:00,0.69565,0.69589,0.69563,0.69577,115099998.0
2005-08-29 15:05:00,0.69562,0.69562,0.69525,0.69546,97100003.0
2005-08-29 15:06:00,0.69542,0.69542,0.69509,0.69516,110599999.0
2005-08-29 15:07:00,0.69522,0.69545,0.69514,0.69518,143100002.0
2005-08-29 15:08:00,0.69511,0.69537,0.6949,0.6949,158800001.0
2005-08-29 15:09:00,0.69501,0.6955,0.69498,0.69543,127499999.0
2005-08-29 15:10:00,0.69536,0.69547,0.69495,0.69539,57400001.0
2005-08-29 15:11:00,0.69532,0.69549,0.69524,0.69535,105000002.0
2005-08-29 15:12:00,0.6954,0.69555,0.6953,0.69534,95800000.0
2005-08-29 15:13:00,0.69529,0.69539,0.69497,0.69504,80500000.0
2005-08-29 15:14:00,0.69527,0.69527,0.69477,0.69484,114499999.0
2005-08-29 15:15:00,0.69501,0.69508,0.69483,0.695,114799999.0
2005-08-29 15:16:00,0.69491,0.69491,0.69466,0.69486,99500001.0
2005-08-29 15:17:00,0.6949,0.69528,0.69465,0.69501,102700000.0
2005-08-29 15:18:00,0.69488,0.69515,0.69475,0.6948,106999999.0
2005-08-29 15:19:00,0.69481,0.69503,0.69475,0.695,128700000.0
2005-08-29 15:20:00,0.69496,0.69505,0.69478,0.69486,106100000.0
2005-08-29 15:21:00,0.69499,0.69506,0.69478,0.69478,47500000.0
2005-08-29 15:22:00,0.69491,0.69524,0.69487,0.69504,96000001.0
2005-08-29 15:23:00,0.69498,0.69517,0.69491,0.69513,78500000.0
2005-08-29 15:24:00,0.69502,0.69523,0.69482,0.69495,128500001.0
2005-08-29 15:25:00,0.69505,0.69539,0.69494,0.69524,127500001.0
2005-08-29 15:26:00,0.69507,0.69548,0.69507,0.69538,109199998.0
2005-08-29 15:27:00,0.69539,0.69552,0.69506,0.69516,91600000.0
2005-08-29 15:28:00,0.69513,0.69551,0.69511,0.69517,66300000.0
2005-08-29 15:29:00,0.6952,0.69535,0.69507,0.69507,148200000.0
2005-08-29 15:30:00,0.69522,0.69531,0.69505,0.69516,131500001.0
2005-08-29 15:31:00,0.69513,0.69537,0.69494,0.69512,102100000.0
2005-08-29 15:32:00,0.69515,0.69526,0.695,0.695,76799999.0
2005-08-29 15:33:00,0.69483,0.6952,0.69483,0.69484,101600001.0
2005-08-29 15:34:00,0.69516,0.69516,0.69478,0.69502,145199999.0
2005-08-29 15:35:00,0.69491,0.69515,0.69484,0.695,88099999.0
2005-08-29 15:36:00,0.69495,0.69511,0.69486,0.69487,185800000.0
2005-08-29 15:37:00,0.69486,0.69498,0.6947,0.69484,83400000.0
2005-08-29 15:38:00,0.69492,0.69492,0.69469,0.69482,104200000.0
2005-08-29 15:39:00,0.69476,0.69511,0.69468,0.695,83000000.0
2005-08-29 15:40:00,0.6952,0.69521,0.69477,0.69477,67200000.0
2005-08-29 15:41:00,0.69514,0.69514,0.69481,0.69483,108400000.0
2005-08-29 15:42:00,0.6947,0.69505,0.6947,0.69491,120000001.0
2005-08-29 15:43:00,0.69502,0.69505,0.69478,0.69481,119399998.0
2005-08-29 15:44:00,0.69515,0.6954,0.6949,0.69529,117199999.0
2005-08-29 15:45:00,0.69541,0.69567,0.69533,0.69556,43100000.0
2005-08-29 15:46:00,0.69559,0.69588,0.69531,0.69588,152700001.0
2005-08-29 15:47:00,0.69573,0.69614,0.69566,0.69601,133000000.0
2005-08-29 15:48:00,0.69601,0.6962,0.69583,0.69591,98099998.0
2005-08-29 15:49:00,0.6956,0.69588,0.69545,0.69573,103900000.0
2005-08-29 15:50:00,0.6955,0.69557,0.6953,0.69535,145800004.0
2005-08-29 15:51:00,0.69545,0.69559,0.69519,0.69529,108900000.0
2005-08-29 15:52:00,0.69564,0.69564,0.69528,0.69544,97299999.0
2005-08-29 15:53:00,0.69545,0.69572,0.69534,0.69569,88500003.0
2005-08-29 15:54:00,0.69572,0.69572,0.69531,0.69531,99700001.0
2005-08-29 15:55:00,0.69547,0.69562,0.69514,0.69531,101600000.0
2005-08-29 15:56:00,0.69531,0.6956,0.69517,0.69547,82799999.0
2005-08-29 15:57:00,0.69531,0.69556,0.69527,0.69545,129700000.0
2005-08-29 15:58:00,0.69563,0.69566,0.69506,0.69522,166199997.0
2005-08-29 15:59:00,0.6954,0.69572,0.6954,0.69567,87699999.0
2005-08-29 16:00:00,0.69562,0.69568,0.69546,0.69552,96099998.0
2005-08-29 16:01:00,0.69541,0.69566,0.69531,0.69543,142600001.0
2005-08-29 16:02:00,0.69534,0.69561,0.69527,0.69538,112399999.0
2005-08-29 16:03:00,0.69546,0.69555,0.69514,0.69523,148700000.0
2005-08-29 16:04:00,0.69535,0.69557,0.69524,0.69548,97799999.0
2005-08-29 16:05:00,0.69524,0.69564,0.69524,0.6955,168100000.0
2005-08-29 16:06:00,0.69551,0.69553,0.6952,0.69528,130800002.0
2005-08-29 16:07:00,0.69531,0.69546,0.69519,0.6953,99600000.0
2005-08-29 16:08:00,0.69519,0.69559,0.69519,0.69539,90600000.0
2005-08-29 16:09:00,0.69538,0.6955,0.69509,0.69533,104499999.0
2005-08-29 16:10:00,0.69521,0.69538,0.69515,0.69523,202999998.0
2005-08-29 16:11:00,0.69524,0.69534,0.69499,0.69502,114000000.0
2005-08-29 16:12:00,0.69524,0.69528,0.69495,0.69511,95600001.0
2005-08-29 16:13:00,0.6952,0.69539,0.69507,0.69539,138299996.0
2005-08-29 16:14:00,0.69523,0.69549,0.6951,0.69513,116300000.0
2005-08-29 16:15:00,0.69522,0.69554,0.69517,0.69541,78599999.0
2005-08-29 16:16:00,0.69537,0.69543,0.695,0.69534,140599998.0
2005-08-29 16:17:00,0.69507,0.6953,0.69496,0.69498,168300000.0
2005-08-29 16:18:00,0.69506,0.69523,0.69478,0.69478,124199999.0
2005-08-29 16:19:00,0.69471,0.69504,0.69451,0.69472,140999999.0
2005-08-29 16:20:00,0.69469,0.69478,0.69445,0.69463,124000001.0
2005-08-29 16:21:00,0.69441,0.69467,0.69432,0.69442,121599999.0
2005-08-29 16:22:00,0.69436,0.69463,0.69427,0.69444,136800000.0
2005-08-29 16:23:00,0.69463,0.6948,0.69456,0.69468,110900002.0
2005-08-29 16:24:00,0.69462,0.69484,0.69431,0.69455,130399998.0
2005-08-29 16:25:00,0.69466,0.69477,0.69452,0.69464,76300000.0
2005-08-29 16:26:00,0.69443,0.69485,0.69443,0.6948,84200000.0
2005-08-29 16:27:00,0.6948,0.69494,0.69467,0.69481,94799999.0
2005-08-29 16:28:00,0.69447,0.69488,0.69447,0.69452,99000001.0
2005-08-29 16:29:00,0.69471,0.69494,0.69463,0.69482,70000000.0
2005-08-29 16:30:00,0.6949,0.69501,0.69469,0.69473,143600001.0
2005-08-29 16:31:00,0.6948,0.69506,0.69456,0.69506,134299999.0
2005-08-29 16:32:00,0.69521,0.69522,0.69468,0.69495,166999999.0
2005-08-29 16:33:00,0.69493,0.69522,0.69475,0.69488,123500001.0
2005-08-29 16:34:00,0.69476,0.69501,0.69475,0.69475,91600002.0
2005-08-29 16:35:00,0.69486,0.6951,0.69474,0.69492,82600002.0
2005-08-29 16:36:00,0.69486,0.69496,0.69474,0.69491,91300000.0
2005-08-29 16:37:00,0.69475,0.69498,0.69462,0.69466,91500001.0
2005-08-29 16:38:00,0.69461,0.69494,0.6946,0.69476,121100001.0
2005-08-29 16:39:00,0.69459,0.69489,0.69459,0.69489,117499999.0
2005-08-29 16:40:00,0.69489,0.69496,0.6947,0.69483,94800000.0
2005-08-29 16:41:00,0.69473,0.69499,0.69468,0.69481,74600001.0
2005-08-29 16:42:00,0.69492,0.695,0.6948,0.6948,124600001.0
2005-08-29 16:43:00,0.69486,0.69503,0.69486,0.69499,86400001.0
2005-08-29 16:44:00,0.695,0.69523,0.69476,0.69476,118500001.0
2005-08-29 16:45:00,0.6949,0.69502,0.69464,0.69471,64999999.0
2005-08-29 16:46:00,0.69482,0.69483,0.69436,0.69447,117399998.0
2005-08-29 16:47:00,0.69485,0.69506,0.69458,0.69483,102100002.0
2005-08-29 16:48:00,0.69506,0.69506,0.69454,0.69465,68600000.0
2005-08-29 16:49:00,0.69476,0.69488,0.69453,0.69461,126400001.0
2005-08-29 16:50:00,0.69446,0.69483,0.69446,0.69446,148700001.0
2005-08-29 16:51:00,0.69457,0.69469,0.69442,0.69442,134699998.0
2005-08-29 16:52:00,0.69489,0.69495,0.69446,0.69466,87700000.0
2005-08-29 16:53:00,0.69474,0.69484,0.69442,0.69442,103700001.0
2005-08-29 16:54:00,0.69444,0.69459,0.69426,0.69452,148100000.0
2005-08-29 16:55:00,0.69436,0.69458,0.69425,0.69437,119700000.0
2005-08-29 16:56:00,0.69423,0.69445,0.69405,0.69409,123499998.0
2005-08-29 16:57:00,0.69393,0.69458,0.69382,0.69445,85300000.0
2005-08-29 16:58:00,0.69488,0.69491,0.69411,0.69422,131200001.0
2005-08-29 16:59:00,0.69401,0.69407,0.69373,0.69382,92300002.0
2005-08-29 17:00:00,0.69446,0.69455,0.69397,0.69416,102599998.0
2005-08-29 17:01:00,0.69433,0.69436,0.69403,0.69425,88500000.0
2005-08-29 17:02:00,0.69417,0.6942,0.69389,0.69389,58900000.0
2005-08-29 17:03:00,0.69375,0.69437,0.69375,0.69417,141000001.0
2005-08-29 17:04:00,0.69404,0.6944,0.69398,0.69425,159900000.0
2005-08-29 17:05:00,0.69449,0.69449,0.69394,0.69405,70900000.0
2005-08-29 17:06:00,0.69414,0.69441,0.69406,0.6944,87700000.0
2005-08-29 17:07:00,0.69407,0.6943,0.69396,0.69409,125500000.0
2005-08-29 17:08:00,0.69388,0.69406,0.69375,0.69375,94699999.0
2005-08-29 17:09:00,0.69395,0.69413,0.69377,0.694,83299999.0
2005-08-29 17:10:00,0.69382,0.69397,0.69359,0.69368,105400001.0
2005-08-29 17:11:00,0.69373,0.69406,0.69347,0.69386,85599999.0
2005-08-29 17:12:00,0.69379,0.69406,0.69354,0.69363,79899999.0
2005-08-29 17:13:00,0.69378,0.69394,0.69362,0.69372,126099999.0
2005-08-29 17:14:00,0.69365,0.69404,0.69365,0.69383,106400000.0
2005-08-29 17:15:00,0.69365,0.69415,0.69365,0.69378,64800001.0
2005-08-29 17:16:00,0.69382,0.69395,0.69364,0.6937,164100000.0
2005-08-29 17:17:00,0.69359,0.69384,0.69342,0.69375,161299999.0
2005-08-29 17:18:00,0.69351,0.69372,0.69341,0.69352,106800002.0
2005-08-29 17:19:00,0.69351,0.69395,0.69351,0.69385,129500001.0
2005-08-29 17:20:00,0.69372,0.69399,0.69351,0.69351,63500000.0
2005-08-29 17:21:00,0.69386,0.69403,0.6936,0.69366,92600000.0
2005-08-29 17:22:00,0.6938,0.69401,0.69364,0.69373,117599999.0
2005-08-29 17:23:00,0.69387,0.69404,0.69345,0.69355,79600000.0
2005-08-29 17:24:00,0.69366,0.69407,0.69366,0.69405,75899998.0
2005-08-29 17:25:00,0.69404,0.69405,0.69366,0.69366,95399998.0
2005-08-29 17:26:00,0.69377,0.69398,0.69367,0.69394,129799999.0
2005-08-29 17:27:00,0.69403,0.69416,0.69382,0.69392,135399999.0
2005-08-29 17:28:00,0.69378,0.69404,0.69368,0.69368,95000001.0
2005-08-29 17:29:00,0.69365,0.69392,0.6935,0.69376,106899999.0
2005-08-29 17:30:00,0.69367,0.69388,0.69359,0.69372,97600000.0
2005-08-29 17:31:00,0.69372,0.69384,0.69359,0.69365,100700000.0
2005-08-29 17:32:00,0.69349,0.69362,0.69344,0.6935,156499999.0
2005-08-29 17:33:00,0.69352,0.69363,0.69344,0.69347,75899999.0
2005-08-29 17:34:00,0.69352,0.69366,0.69319,0.69348,98400000.0
2005-08-29 17:35:00,0.69338,0.69378,0.69333,0.69369,100300000.0
2005-08-29 17:36:00,0.69355,0.69388,0.69347,0.69368,125100001.0
2005-08-29 17:37:00,0.69373,0.69385,0.69355,0.69385,129999999.0
2005-08-29 17:38:00,0.69373,0.69407,0.69364,0.69407,71399999.0
2005-08-29 17:39:00,0.69396,0.69418,0.69379,0.69402,115400002.0
2005-08-29 17:40:00,0.69379,0.69402,0.69361,0.69372,69500000.0
2005-08-29 17:41:00,0.69388,0.69406,0.69349,0.69351,134800001.0
2005-08-29 17:42:00,0.69343,0.6939,0.69332,0.69371,79399999.0
2005-08-29 17:43:00,0.69372,0.69379,0.69337,0.69342,49400000.0
2005-08-29 17:44:00,0.69346,0.69371,0.69336,0.6936,119099999.0
2005-08-29 17:45:00,0.69345,0.69361,0.69315,0.69354,95700000.0
2005-08-29 17:46:00,0.69342,0.69346,0.69312,0.69335,74700000.0
2005-08-29 17:47:00,0.69328,0.69352,0.69297,0.69302,53100000.0
2005-08-29 17:48:00,0.69342,0.69343,0.69294,0.69303,114699999.0
2005-08-29 17:49:00,0.69318,0.69331,0.69284,0.6929,130199999.0
2005-08-29 17:50:00,0.69296,0.69315,0.69292,0.69298,101600000.0
2005-08-29 17:51:00,0.69299,0.6931,0.69268,0.69268,100300000.0
2005-08-29 17:52:00,0.69299,0.69311,0.69261,0.69282,145800000.0
2005-08-29 17:53:00,0.69279,0.69324,0.69274,0.69322,64600000.0
2005-08-29 17:54:00,0.69291,0.69292,0.69279,0.69283,125200002.0
2005-08-29 17:55:00,0.69288,0.69302,0.69272,0.69281,111799999.0
2005-08-29 17:56:00,0.69282,0.693,0.69269,0.69283,106299998.0
2005-08-29 17:57:00,0.69285,0.69306,0.69271,0.69306,98300001.0
2005-08-29 17:58:00,0.69285,0.69298,0.69278,0.69289,76400001.0
2005-08-29 17:59:00,0.69273,0.69298,0.6927,0.69274,86100001.0
2005-08-29 18:00:00,0.6928,0.69287,0.6926,0.6926,152600001.0
2005-08-29 18:01:00,0.69264,0.69294,0.69264,0.69294,66200000.0
2005-08-29 18:02:00,0.69285,0.69296,0.69269,0.69277,110500000.0
2005-08-29 18:03:00,0.69271,0.693,0.69271,0.69271,269599998.0
2005-08-29 18:04:00,0.69275,0.69311,0.69259,0.69259,171300002.0
2005-08-29 18:05:00,0.69263,0.69308,0.69263,0.69289,359400003.0
2005-08-29 18:06:00,0.69281,0.69304,0.69271,0.693,111200000.0
2005-08-29 18:07:00,0.69306,0.69362,0.69296,0.6931,218999997.0
2005-08-29 18:08:00,0.69298,0.69339,0.69298,0.69335,62900000.0
2005-08-29 18:09:00,0.69304,0.69333,0.69284,0.69284,182900001.0
2005-08-29 18:10:00,0.69292,0.6933,0.69279,0.69324,142099996.0
2005-08-29 18:11:00,0.69313,0.69354,0.69311,0.69328,110800002.0
2005-08-29 18:12:00,0.69307,0.69307,0.69269,0.69269,99300001.0
2005-08-29 18:13:00,0.69289,0.69307,0.69255,0.69256,87700000.0
2005-08-29 18:14:00,0.69249,0.6928,0.69249,0.6926,62299999.0
2005-08-29 18:15:00,0.69252,0.69268,0.69249,0.69249,143500001.0
2005-08-29 18:16:00,0.6925,0.69294,0.6925,0.6927,272700004.0
2005-08-29 18:17:00,0.69275,0.69294,0.69239,0.69268,130499999.0
2005-08-29 18:18:00,0.69261,0.69296,0.69249,0.69268,306700001.0
2005-08-29 18:19:00,0.69254,0.6929,0.69248,0.69265,239599997.0
2005-08-29 18:20:00,0.69269,0.69303,0.69266,0.69301,107699998.0
2005-08-29 18:21:00,0.6928,0.69299,0.6927,0.69278,238199998.0
2005-08-29 18:22:00,0.69265,0.69291,0.69255,0.69274,89300000.0
2005-08-29 18:23:00,0.69293,0.69316,0.69263,0.69274,309599998.0
2005-08-29 18:24:00,0.69275,0.69311,0.69265,0.69301,220900000.0
2005-08-29 18:25:00,0.69302,0.69302,0.69247,0.69259,167699997.0
2005-08-29 18:26:00,0.69254,0.6932,0.69253,0.69278,122200000.0
2005-08-29 18:27:00,0.69273,0.69307,0.69253,0.69302,242199999.0
2005-08-29 18:28:00,0.69299,0.69306,0.69246,0.69267,174400001.0
2005-08-29 18:29:00,0.69244,0.6928,0.69235,0.69253,257800002.0
2005-08-29 18:30:00,0.69251,0.6927,0.69233,0.69243,87900002.0
2005-08-29 18:31:00,0.69276,0.69285,0.69248,0.69283,182800000.0
2005-08-29 18:32:00,0.69283,0.69283,0.69233,0.69245,125000001.0
2005-08-29 18:33:00,0.69231,0.69267,0.69223,0.69257,274299997.0
2005-08-29 18:34:00,0.69273,0.69273,0.69229,0.69251,104000000.0
2005-08-29 18:35:00,0.69261,0.69266,0.69244,0.69251,109900000.0
2005-08-29 18:36:00,0.69252,0.69286,0.6924,0.69251,198699997.0
2005-08-29 18:37:00,0.69246,0.69267,0.69244,0.69266,90500000.0
2005-08-29 18:38:00,0.69267,0.69295,0.69257,0.69259,117999999.0
2005-08-29 18:39:00,0.69249,0.69311,0.69247,0.69257,362999996.0
2005-08-29 18:40:00,0.69253,0.69278,0.69253,0.69268,81899999.0
2005-08-29 18:41:00,0.69246,0.69286,0.69241,0.69268,293200001.0
2005-08-29 18:42:00,0.69289,0.69294,0.69272,0.69293,103200001.0
2005-08-29 18:43:00,0.6929,0.69302,0.69264,0.69271,733699993.0
2005-08-29 18:44:00,0.69265,0.69278,0.69255,0.69265,336799996.0
2005-08-29 18:45:00,0.69272,0.69303,0.69254,0.69285,404499999.0
2005-08-29 18:46:00,0.69292,0.69298,0.69263,0.69264,181100001.0
2005-08-29 18:47:00,0.69288,0.69298,0.6927,0.6928,172699999.0
2005-08-29 18:48:00,0.69273,0.69294,0.69261,0.69269,142200000.0
2005-08-29 18:49:00,0.69261,0.69285,0.69256,0.69265,168300001.0
2005-08-29 18:50:00,0.69261,0.69293,0.69248,0.69278,133499998.0
2005-08-29 18:51:00,0.69292,0.69303,0.69254,0.69268,67000000.0
2005-08-29 18:52:00,0.69292,0.69294,0.69258,0.69285,123800003.0
2005-08-29 18:53:00,0.69301,0.69301,0.69253,0.6927,68499999.0
2005-08-29 18:54:00,0.69267,0.69287,0.69247,0.69247,59600000.0
2005-08-29 18:55:00,0.69276,0.69286,0.69247,0.69252,235900004.0
2005-08-29 18:56:00,0.69251,0.69294,0.69248,0.69276,169399999.0
2005-08-29 18:57:00,0.6929,0.69295,0.6927,0.69277,106800001.0
2005-08-29 18:58:00,0.69266,0.69309,0.69266,0.69288,43800000.0
2005-08-29 18:59:00,0.69268,0.69314,0.69266,0.69311,224999997.0
2005-08-29 19:00:00,0.69275,0.69308,0.69269,0.69294,158600000.0
2005-08-29 19:01:00,0.69286,0.69289,0.6926,0.6928,136100001.0
2005-08-29 19:02:00,0.69283,0.69283,0.69261,0.69273,80399999.0
2005-08-29 19:03:00,0.69266,0.69291,0.69255,0.69281,312699999.0
2005-08-29 19:04:00,0.69279,0.69282,0.69245,0.69245,131299999.0
2005-08-29 19:05:00,0.69245,0.69269,0.69245,0.69259,89400001.0
2005-08-29 19:06:00,0.6926,0.69282,0.6926,0.69263,179400001.0
2005-08-29 19:07:00,0.69266,0.69287,0.69252,0.6928,280999997.0
2005-08-29 19:08:00,0.69297,0.69297,0.69252,0.69281,169000002.0
2005-08-29 19:09:00,0.6928,0.6929,0.69266,0.69274,104000000.0
2005-08-29 19:10:00,0.69253,0.69271,0.69253,0.6927,70599999.0
2005-08-29 19:11:00,0.6927,0.69279,0.69251,0.69252,131600000.0
2005-08-29 19:12:00,0.69234,0.69284,0.69234,0.69277,84500001.0
2005-08-29 19:13:00,0.69254,0.69269,0.69249,0.69249,80500001.0
2005-08-29 19:14:00,0.69253,0.6931,0.69253,0.69277,73700000.0
2005-08-29 19:15:00,0.69255,0.69294,0.69252,0.69267,109200002.0
2005-08-29 19:16:00,0.69261,0.69278,0.6924,0.69277,155299999.0
2005-08-29 19:17:00,0.69271,0.69282,0.69254,0.69254,128700002.0
2005-08-29 19:18:00,0.69255,0.69279,0.69254,0.69275,117799998.0
2005-08-29 19:19:00,0.69272,0.69284,0.69253,0.69267,57899999.0
2005-08-29 19:20:00,0.69277,0.6929,0.69257,0.69257,179800000.0
2005-08-29 19:21:00,0.69295,0.69305,0.69258,0.69288,136000001.0
2005-08-29 19:22:00,0.69294,0.69298,0.69263,0.69297,110799999.0
2005-08-29 19:23:00,0.69281,0.69297,0.6925,0.69286,137799997.0
2005-08-29 19:24:00,0.69275,0.69298,0.69266,0.69267,99400000.0
2005-08-29 19:25:00,0.69302,0.69309,0.69266,0.69285,101799999.0
2005-08-29 19:26:00,0.6929,0.69307,0.69277,0.6929,81000000.0
2005-08-29 19:27:00,0.69275,0.6932,0.69264,0.69298,216499998.0
2005-08-29 19:28:00,0.69299,0.69309,0.69287,0.69287,219300000.0
2005-08-29 19:29:00,0.69278,0.69303,0.69265,0.69287,69600000.0
2005-08-29 19:30:00,0.69275,0.69327,0.69275,0.69288,121299999.0
2005-08-29 19:31:00,0.69282,0.69303,0.69282,0.693,121900000.0
2005-08-29 19:32:00,0.69301,0.69306,0.69279,0.6928,152200000.0
2005-08-29 19:33:00,0.69273,0.69297,0.69262,0.69282,152599999.0
2005-08-29 19:34:00,0.69292,0.69292,0.69255,0.6929,91299999.0
2005-08-29 19:35:00,0.69282,0.69291,0.69258,0.69272,214399997.0
2005-08-29 19:36:00,0.69274,0.69299,0.69255,0.69278,163200002.0
2005-08-29 19:37:00,0.69268,0.69275,0.69248,0.69248,98099999.0
2005-08-29 19:38:00,0.6925,0.69299,0.69243,0.69262,85399999.0
2005-08-29 19:39:00,0.69267,0.6934,0.6926,0.69265,255900001.0
2005-08-29 19:40:00,0.69263,0.69297,0.69252,0.6927,135499997.0
2005-08-29 19:41:00,0.69243,0.69301,0.69233,0.69276,117900001.0
2005-08-29 19:42:00,0.69267,0.69296,0.69267,0.69267,120400003.0
2005-08-29 19:43:00,0.69269,0.69286,0.69255,0.69256,96100001.0
2005-08-29 19:44:00,0.69288,0.69316,0.69262,0.69292,96899999.0
2005-08-29 19:45:00,0.69284,0.69305,0.69274,0.69274,130600001.0
2005-08-29 19:46:00,0.69269,0.69322,0.69262,0.69315,117000000.0
2005-08-29 19:47:00,0.69278,0.69295,0.69262,0.69269,147700000.0
2005-08-29 19:48:00,0.69289,0.69297,0.69255,0.69274,215300001.0
2005-08-29 19:49:00,0.6928,0.69298,0.6927,0.6927,139300004.0
2005-08-29 19:50:00,0.69288,0.69302,0.69271,0.69273,80899999.0
2005-08-29 19:51:00,0.69278,0.69288,0.69247,0.69277,171699998.0
2005-08-29 19:52:00,0.69248,0.69275,0.69215,0.69233,121999999.0
2005-08-29 19:53:00,0.69248,0.69268,0.69236,0.69238,111900001.0
2005-08-29 19:54:00,0.69234,0.69268,0.69229,0.69236,115599999.0
2005-08-29 19:55:00,0.69232,0.6927,0.69232,0.69265,243700001.0
2005-08-29 19:56:00,0.69261,0.69272,0.69231,0.69235,181699999.0
2005-08-29 19:57:00,0.69234,0.69265,0.69232,0.69245,142900001.0
2005-08-29 19:58:00,0.69242,0.69286,0.69229,0.69249,203000001.0
2005-08-29 19:59:00,0.69255,0.69286,0.69254,0.69275,110899998.0
2005-08-29 20:00:00,0.69264,0.69291,0.6925,0.69264,261099998.0
2005-08-29 20:01:00,0.69269,0.69284,0.69267,0.69269,101900000.0
2005-08-29 20:02:00,0.6928,0.69296,0.69257,0.69263,96200000.0
2005-08-29 20:03:00,0.69268,0.69286,0.69261,0.69283,80800000.0
2005-08-29 20:04:00,0.69284,0.69299,0.69246,0.69265,123100000.0
2005-08-29 20:05:00,0.69271,0.69295,0.69263,0.6928,165899998.0
2005-08-29 20:06:00,0.69275,0.69298,0.6926,0.6927,261000001.0
2005-08-29 20:07:00,0.69295,0.69297,0.69258,0.69258,79899999.0
2005-08-29 20:08:00,0.69259,0.69286,0.69259,0.69285,111199999.0
2005-08-29 20:09:00,0.69286,0.69301,0.6927,0.6929,103899999.0
2005-08-29 20:10:00,0.6926,0.69288,0.6926,0.69273,109999999.0
2005-08-29 20:11:00,0.69267,0.69293,0.69263,0.6927,145400001.0
2005-08-29 20:12:00,0.69275,0.69281,0.69259,0.69268,104600000.0
2005-08-29 20:13:00,0.69289,0.69295,0.69265,0.69291,74899999.0
2005-08-29 20:14:00,0.69301,0.69301,0.6927,0.69282,157100000.0
2005-08-29 20:15:00,0.69266,0.69316,0.69263,0.69316,66199999.0
2005-08-29 20:16:00,0.69309,0.69327,0.69284,0.69294,478899996.0
2005-08-29 20:17:00,0.69298,0.69329,0.69286,0.69301,206899999.0
2005-08-29 20:18:00,0.69297,0.69319,0.6928,0.69284,70000000.0
2005-08-29 20:19:00,0.69314,0.69317,0.69277,0.69289,104700000.0
2005-08-29 20:20:00,0.69286,0.69297,0.6927,0.69297,56399998.0
2005-08-29 20:21:00,0.69305,0.69328,0.693,0.69321,84600000.0
2005-08-29 20:22:00,0.693,0.69323,0.69295,0.69323,111700000.0
2005-08-29 20:23:00,0.69316,0.6933,0.69305,0.69312,127100001.0
2005-08-29 20:24:00,0.69317,0.69333,0.69294,0.69333,98900000.0
2005-08-29 20:25:00,0.69293,0.69325,0.69292,0.69306,129300001.0
2005-08-29 20:26:00,0.69307,0.69324,0.69258,0.69274,94800000.0
2005-08-29 20:27:00,0.69297,0.6931,0.69269,0.69282,79600001.0
2005-08-29 20:28:00,0.69284,0.69295,0.69263,0.69272,83599999.0
2005-08-29 20:29:00,0.69285,0.69313,0.69273,0.6928,229599999.0
2005-08-29 20:30:00,0.69289,0.69325,0.69268,0.69272,334600000.0
2005-08-29 20:31:00,0.69273,0.69292,0.69259,0.69267,188200000.0
2005-08-29 20:32:00,0.69269,0.69296,0.69269,0.6928,81300000.0
2005-08-29 20:33:00,0.69274,0.69333,0.69273,0.69302,196199999.0
2005-08-29 20:34:00,0.69327,0.69339,0.69292,0.69322,118100001.0
2005-08-29 20:35:00,0.69342,0.69343,0.69291,0.69317,162400002.0
2005-08-29 20:36:00,0.69312,0.69327,0.693,0.693,238000001.0
2005-08-29 20:37:00,0.69306,0.69338,0.69306,0.6931,201200002.0
2005-08-29 20:38:00,0.69305,0.69326,0.69279,0.69292,146300000.0
2005-08-29 20:39:00,0.69258,0.69348,0.69258,0.6932,128200001.0
2005-08-29 20:40:00,0.69311,0.69334,0.69266,0.69295,176600000.0
2005-08-29 20:41:00,0.69287,0.69345,0.69263,0.69304,186899998.0
2005-08-29 20:42:00,0.69286,0.69343,0.69275,0.69343,54400000.0
2005-08-29 20:43:00,0.69296,0.69361,0.69296,0.69313,110900000.0
2005-08-29 20:44:00,0.69265,0.69316,0.69264,0.69269,110100000.0
2005-08-29 20:45:00,0.69264,0.69297,0.69264,0.69281,42999999.0
2005-08-29 20:46:00,0.69276,0.69308,0.69258,0.6929,132200001.0
2005-08-29 20:47:00,0.69259,0.69299,0.69258,0.69295,74700000.0
2005-08-29 20:48:00,0.69269,0.69281,0.69253,0.69253,92599999.0
2005-08-29 20:49:00,0.69236,0.69274,0.69236,0.69246,136000000.0
2005-08-29 20:50:00,0.6924,0.69269,0.69232,0.69248,128199997.0
2005-08-29 20:51:00,0.6926,0.69288,0.69249,0.69249,168099998.0
2005-08-29 20:52:00,0.69239,0.69286,0.69239,0.6926,112600002.0
2005-08-29 20:53:00,0.69263,0.69271,0.69247,0.69253,253400000.0
2005-08-29 20:54:00,0.69259,0.69283,0.6924,0.69277,185599998.0
2005-08-29 20:55:00,0.69284,0.69304,0.69252,0.69274,102499999.0
2005-08-29 20:56:00,0.69285,0.69316,0.6925,0.69287,104999999.0
2005-08-29 20:57:00,0.69288,0.69325,0.69281,0.69317,145400001.0
2005-08-29 20:58:00,0.69308,0.69309,0.69245,0.69251,321500000.0
2005-08-29 20:59:00,0.69261,0.69332,0.69245,0.69247,180599999.0
2005-08-29 21:00:00,0.69253,0.69274,0.69234,0.69258,237799999.0
2005-08-29 21:01:00,0.69246,0.69268,0.69246,0.69262,120000002.0
2005-08-29 21:02:00,0.69261,0.69261,0.69212,0.69216,113000001.0
2005-08-29 21:03:00,0.69226,0.69268,0.69213,0.69248,165899996.0
2005-08-29 21:04:00,0.69237,0.69249,0.69206,0.69213,99800000.0
2005-08-29 21:05:00,0.6921,0.69271,0.69198,0.69266,161400005.0
2005-08-29 21:06:00,0.69284,0.69301,0.69273,0.69278,156200001.0
2005-08-29 21:07:00,0.69289,0.6929,0.69256,0.69272,105800001.0
2005-08-29 21:08:00,0.69277,0.69282,0.69249,0.69264,162599999.0
2005-08-29 21:09:00,0.69267,0.69275,0.69219,0.69242,120299999.0
2005-08-29 21:10:00,0.69236,0.69243,0.69205,0.69212,128000002.0
2005-08-29 21:11:00,0.69222,0.69243,0.69215,0.69242,138599999.0
2005-08-29 21:12:00,0.69211,0.69262,0.69211,0.69239,101800001.0
2005-08-29 21:13:00,0.69234,0.69243,0.6922,0.6922,82099999.0
2005-08-29 21:14:00,0.69238,0.6925,0.69219,0.69219,60599999.0
2005-08-29 21:15:00,0.69232,0.69259,0.69214,0.69216,163900001.0
2005-08-29 21:16:00,0.69222,0.69262,0.69215,0.69231,148700001.0
2005-08-29 21:17:00,0.69236,0.6925,0.69206,0.69236,161800001.0
2005-08-29 21:18:00,0.69239,0.69272,0.69222,0.69272,143399996.0
2005-08-29 21:19:00,0.69271,0.69277,0.69246,0.69246,53199999.0
2005-08-29 21:20:00,0.69244,0.69268,0.69221,0.69222,235799999.0
2005-08-29 21:21:00,0.69223,0.69268,0.69219,0.69268,74900001.0
2005-08-29 21:22:00,0.69233,0.6925,0.69219,0.6923,64400000.0
2005-08-29 21:23:00,0.69228,0.69246,0.69221,0.69242,194600001.0
2005-08-29 21:24:00,0.69252,0.69253,0.69233,0.69237,120299998.0
2005-08-29 21:25:00,0.69243,0.69262,0.69224,0.69235,134399999.0
2005-08-29 21:26:00,0.69236,0.6927,0.69232,0.6927,116300001.0
2005-08-29 21:27:00,0.69274,0.69282,0.69234,0.69258,145800000.0
2005-08-29 21:28:00,0.69256,0.69262,0.69241,0.69255,122599998.0
2005-08-29 21:29:00,0.69256,0.69262,0.69215,0.69253,166199999.0
2005-08-29 21:30:00,0.69266,0.69289,0.69239,0.69258,167400001.0
2005-08-29 21:31:00,0.69256,0.69269,0.69242,0.69265,130700001.0
2005-08-29 21:32:00,0.69259,0.69259,0.6922,0.69251,77800000.0
2005-08-29 21:33:00,0.69259,0.69263,0.69235,0.69248,95699999.0
2005-08-29 21:34:00,0.69269,0.69271,0.69207,0.69213,85199999.0
2005-08-29 21:35:00,0.69233,0.69259,0.69213,0.69223,196900001.0
2005-08-29 21:36:00,0.69247,0.69272,0.69227,0.69232,254399995.0
2005-08-29 21:37:00,0.69226,0.6925,0.69219,0.6923,194799999.0
2005-08-29 21:38:00,0.69232,0.69243,0.69209,0.69212,99400001.0
2005-08-29 21:39:00,0.69219,0.69235,0.69205,0.69212,104799997.0
2005-08-29 21:40:00,0.69221,0.69246,0.69203,0.69228,113100001.0
2005-08-29 21:41:00,0.69221,0.69257,0.69221,0.6924,154299998.0
2005-08-29 21:42:00,0.69227,0.6925,0.6922,0.69241,81800001.0
2005-08-29 21:43:00,0.69241,0.6926,0.69226,0.69253,178100000.0
2005-08-29 21:44:00,0.69251,0.69269,0.69241,0.69241,80499998.0
2005-08-29 21:45:00,0.6925,0.6928,0.69234,0.69277,89399999.0
2005-08-29 21:46:00,0.69259,0.69263,0.69208,0.69208,87700000.0
2005-08-29 21:47:00,0.69216,0.69248,0.69213,0.69236,99600000.0
2005-08-29 21:48:00,0.69218,0.69258,0.69218,0.69228,124100000.0
2005-08-29 21:49:00,0.69224,0.69266,0.69219,0.69259,99800001.0
2005-08-29 21:50:00,0.69231,0.69252,0.69223,0.69252,104200000.0
2005-08-29 21:51:00,0.69254,0.69261,0.69225,0.6925,70800000.0
2005-08-29 21:52:00,0.69247,0.69265,0.69229,0.69265,135299996.0
2005-08-29 21:53:00,0.69253,0.69257,0.69225,0.69232,94499999.0
2005-08-29 21:54:00,0.69231,0.69255,0.69218,0.69234,85600001.0
2005-08-29 21:55:00,0.69227,0.69262,0.69226,0.69239,80400000.0
2005-08-29 21:56:00,0.69234,0.69289,0.69234,0.69289,111199998.0
2005-08-29 21:57:00,0.69255,0.69293,0.6925,0.6928,167700001.0
2005-08-29 21:58:00,0.6927,0.69287,0.69262,0.69276,109300001.0
2005-08-29 21:59:00,0.69266,0.69294,0.69262,0.69271,86999999.0
2005-08-29 22:00:00,0.69256,0.69289,0.69248,0.69268,75200000.0
2005-08-29 22:01:00,0.69258,0.69296,0.69247,0.6929,93400000.0
2005-08-29 22:02:00,0.69283,0.69344,0.69266,0.69339,132200001.0
2005-08-29 22:03:00,0.69278,0.69334,0.69272,0.69293,137799998.0
2005-08-29 22:04:00,0.69292,0.69308,0.69279,0.6929,82100000.0
2005-08-29 22:05:00,0.69281,0.69328,0.69281,0.69313,93299999.0
2005-08-29 22:06:00,0.69322,0.69348,0.6926,0.69304,130400001.0
2005-08-29 22:07:00,0.69299,0.6933,0.69279,0.69279,50500000.0
2005-08-29 22:08:00,0.69258,0.69326,0.69254,0.69299,94300000.0
2005-08-29 22:09:00,0.6927,0.69325,0.69268,0.69299,74900001.0
2005-08-29 22:10:00,0.69309,0.69328,0.69269,0.69271,85000000.0
2005-08-29 22:11:00,0.69284,0.69328,0.69281,0.69292,97000000.0
2005-08-29 22:12:00,0.69275,0.69333,0.69272,0.69333,103500000.0
2005-08-29 22:13:00,0.69298,0.69328,0.69278,0.69319,110800002.0
2005-08-29 22:14:00,0.69327,0.69327,0.6928,0.69283,90399999.0
2005-08-29 22:15:00,0.69309,0.6932,0.69284,0.69313,96599999.0
2005-08-29 22:16:00,0.69317,0.69327,0.69282,0.69289,76600000.0
2005-08-29 22:17:00,0.69304,0.69306,0.69266,0.69273,105699999.0
2005-08-29 22:18:00,0.69301,0.69317,0.69287,0.69298,77500000.0
2005-08-29 22:19:00,0.69301,0.69359,0.69289,0.69359,94299999.0
2005-08-29 22:20:00,0.69325,0.69347,0.69313,0.69313,61300000.0
2005-08-29 22:21:00,0.69318,0.69335,0.69299,0.693,124099998.0
2005-08-29 22:22:00,0.69321,0.69331,0.69292,0.69304,103999997.0
2005-08-29 22:23:00,0.69309,0.69318,0.6928,0.69297,82900001.0
2005-08-29 22:24:00,0.69299,0.6932,0.69278,0.69305,161299999.0
2005-08-29 22:25:00,0.69311,0.69324,0.69296,0.69309,148699999.0
2005-08-29 22:26:00,0.69323,0.69323,0.69291,0.69317,68400000.0
2005-08-29 22:27:00,0.69272,0.69333,0.69272,0.69303,147700002.0
2005-08-29 22:28:00,0.6929,0.69306,0.69281,0.693,122699998.0
2005-08-29 22:29:00,0.69293,0.6932,0.69273,0.69312,106700000.0
2005-08-29 22:30:00,0.69301,0.69328,0.69279,0.69311,177200002.0
2005-08-29 22:31:00,0.69296,0.69306,0.69281,0.69285,106700000.0
2005-08-29 22:32:00,0.69273,0.69304,0.69273,0.693,49300000.0
2005-08-29 22:33:00,0.69299,0.69313,0.69283,0.69301,86100000.0
2005-08-29 22:34:00,0.69301,0.69319,0.69246,0.69272,138500002.0
2005-08-29 22:35:00,0.69322,0.69344,0.69304,0.69329,100800000.0
2005-08-29 22:36:00,0.69286,0.69322,0.69286,0.69308,106999999.0
2005-08-29 22:37:00,0.69304,0.69322,0.69289,0.6931,109100000.0
2005-08-29 22:38:00,0.69295,0.69317,0.69264,0.69289,110999999.0
2005-08-29 22:39:00,0.69287,0.69299,0.69268,0.69279,113300000.0
2005-08-29 22:40:00,0.69293,0.693,0.69272,0.69273,67800000.0
2005-08-29 22:41:00,0.69281,0.69294,0.69266,0.69276,116300001.0
2005-08-29 22:42:00,0.69266,0.69295,0.69262,0.69292,118800002.0
2005-08-29 22:43:00,0.69269,0.69318,0.69254,0.69305,173000000.0
2005-08-29 22:44:00,0.69285,0.69324,0.69273,0.6931,186300000.0
2005-08-29 22:45:00,0.69304,0.69341,0.69275,0.69309,159199999.0
2005-08-29 22:46:00,0.69322,0.69331,0.69279,0.69322,174400001.0
2005-08-29 22:47:00,0.693,0.6932,0.69287,0.69303,103399999.0
2005-08-29 22:48:00,0.69293,0.69341,0.69293,0.69313,107599999.0
2005-08-29 22:49:00,0.6931,0.6935,0.6931,0.69348,109000000.0
2005-08-29 22:50:00,0.69329,0.69346,0.69322,0.69341,199399999.0
2005-08-29 22:51:00,0.69357,0.69369,0.69316,0.69346,175199999.0
2005-08-29 22:52:00,0.69339,0.69346,0.69314,0.69335,64900000.0
2005-08-29 22:53:00,0.69326,0.6934,0.69312,0.6934,63499999.0
2005-08-29 22:54:00,0.69296,0.69317,0.69282,0.693,88299999.0
2005-08-29 22:55:00,0.69283,0.6931,0.69265,0.69291,93400000.0
2005-08-29 22:56:00,0.69279,0.69311,0.69269,0.69269,122099999.0
2005-08-29 22:57:00,0.69258,0.69296,0.69244,0.69266,97999999.0
2005-08-29 22:58:00,0.69259,0.69297,0.69244,0.69285,68200000.0
2005-08-29 22:59:00,0.69255,0.69282,0.69226,0.69245,185699999.0
2005-08-29 23:00:00,0.69275,0.69279,0.69249,0.69256,88300001.0
2005-08-29 23:01:00,0.69275,0.69294,0.69229,0.69267,109499999.0
2005-08-29 23:02:00,0.69277,0.69288,0.69236,0.69284,73300001.0
2005-08-29 23:03:00,0.69235,0.69261,0.69222,0.69239,98900001.0
2005-08-29 23:04:00,0.69238,0.69249,0.69224,0.69226,92100000.0
2005-08-29 23:05:00,0.69239,0.69253,0.69208,0.69231,84300000.0
2005-08-29 23:06:00,0.69236,0.69243,0.69206,0.69206,150700001.0
2005-08-29 23:07:00,0.69232,0.69246,0.69206,0.69215,89600000.0
2005-08-29 23:08:00,0.69247,0.6925,0.69215,0.69227,96300000.0
2005-08-29 23:09:00,0.69236,0.69256,0.69231,0.69248,153499999.0
2005-08-29 23:10:00,0.69244,0.69255,0.69237,0.69246,73700001.0
2005-08-29 23:11:00,0.69246,0.69248,0.69205,0.69205,140000002.0
2005-08-29 23:12:00,0.69207,0.69229,0.69207,0.6922,160399998.0
2005-08-29 23:13:00,0.69213,0.69234,0.69201,0.69234,90700001.0
2005-08-29 23:14:00,0.69212,0.69233,0.692,0.69229,130500001.0
2005-08-29 23:15:00,0.69235,0.69245,0.69202,0.6923,139400002.0
2005-08-29 23:16:00,0.69216,0.69235,0.69211,0.69219,154799999.0
2005-08-29 23:17:00,0.69216,0.69249,0.69214,0.69239,107400000.0
2005-08-29 23:18:00,0.69249,0.69263,0.69203,0.69263,53300000.0
2005-08-29 23:19:00,0.69221,0.69261,0.69216,0.69255,66800000.0
2005-08-29 23:20:00,0.6926,0.69261,0.69227,0.69233,68999999.0
2005-08-29 23:21:00,0.69214,0.69242,0.69204,0.69242,165799999.0
2005-08-29 23:22:00,0.69224,0.6925,0.69204,0.69212,125000000.0
2005-08-29 23:23:00,0.69226,0.69248,0.69212,0.69217,110099998.0
2005-08-29 23:24:00,0.69242,0.69264,0.69221,0.69263,141799999.0
2005-08-29 23:25:00,0.69244,0.69249,0.69232,0.69242,82700000.0
2005-08-29 23:26:00,0.69242,0.6926,0.69227,0.69237,65300000.0
2005-08-29 23:27:00,0.69241,0.69242,0.6921,0.69229,91800002.0
2005-08-29 23:28:00,0.69209,0.69222,0.69196,0.69215,113200000.0
2005-08-29 23:29:00,0.69215,0.69221,0.69193,0.69197,151899998.0
2005-08-29 23:30:00,0.69192,0.69222,0.69192,0.69202,67300000.0
2005-08-29 23:31:00,0.69188,0.69227,0.69188,0.69225,109200000.0
2005-08-29 23:32:00,0.69214,0.69236,0.69203,0.69227,87500000.0
2005-08-29 23:33:00,0.69206,0.69236,0.69201,0.69218,107500003.0
2005-08-29 23:34:00,0.69218,0.69233,0.692,0.69207,82100000.0
2005-08-29 23:35:00,0.69211,0.69238,0.69206,0.69216,125999999.0
2005-08-29 23:36:00,0.69214,0.69238,0.69212,0.69236,130599999.0
2005-08-29 23:37:00,0.69227,0.69237,0.69202,0.69222,133599999.0
2005-08-29 23:38:00,0.69224,0.69258,0.69216,0.69258,99500000.0
2005-08-29 23:39:00,0.69219,0.69249,0.69212,0.69229,77500000.0
2005-08-29 23:40:00,0.69218,0.69246,0.69218,0.69241,62500000.0
2005-08-29 23:41:00,0.69213,0.69245,0.69204,0.69224,112999998.0
2005-08-29 23:42:00,0.69229,0.69242,0.69218,0.69226,71600000.0
2005-08-29 23:43:00,0.69237,0.69241,0.69205,0.69212,118200002.0
2005-08-29 23:44:00,0.69237,0.69249,0.69214,0.69239,96500000.0
2005-08-29 23:45:00,0.69231,0.69252,0.69212,0.69252,146099999.0
2005-08-29 23:46:00,0.69246,0.6925,0.69204,0.69224,140999999.0
2005-08-29 23:47:00,0.69234,0.69252,0.69205,0.69226,149300001.0
2005-08-29 23:48:00,0.6922,0.69271,0.69206,0.69262,112300001.0
2005-08-29 23:49:00,0.69262,0.69281,0.69227,0.6923,101699999.0
2005-08-29 23:50:00,0.69241,0.69291,0.69241,0.69291,57400000.0
2005-08-29 23:51:00,0.69271,0.69271,0.69227,0.69249,92399997.0
2005-08-29 23:52:00,0.6926,0.6928,0.69235,0.69256,101499999.0
2005-08-29 23:53:00,0.6926,0.69261,0.69248,0.69261,148200002.0
2005-08-29 23:54:00,0.69265,0.6928,0.69242,0.69267,62100000.0
2005-08-29 23:55:00,0.69279,0.69279,0.69253,0.69266,94600000.0
2005-08-29 23:56:00,0.69253,0.69323,0.69249,0.69284,102999999.0
2005-08-29 23:57:00,0.69278,0.69321,0.69278,0.69321,74300000.0
2005-08-29 23:58:00,0.6932,0.69329,0.69278,0.69296,131600000.0
2005-08-29 23:59:00,0.69301,0.69318,0.69265,0.69265,88300001.0
2005-08-30 00:00:00,0.69279,0.69311,0.69263,0.69265,92799999.0
2005-08-30 00:01:00,0.69292,0.69308,0.69273,0.69278,79700000.0
2005-08-30 00:02:00,0.69334,0.69338,0.69272,0.69272,98900000.0
2005-08-30 00:03:00,0.69269,0.69309,0.69265,0.69309,109900000.0
2005-08-30 00:04:00,0.69314,0.69324,0.69293,0.69314,131000000.0
2005-08-30 00:05:00,0.69318,0.69321,0.69309,0.69312,106700001.0
2005-08-30 00:06:00,0.693,0.69302,0.69275,0.69282,142499998.0
2005-08-30 00:07:00,0.69268,0.69287,0.69254,0.69259,137700000.0
2005-08-30 00:08:00,0.6927,0.69277,0.69243,0.69268,101300000.0
2005-08-30 00:09:00,0.69275,0.69284,0.69253,0.6928,165199999.0
2005-08-30 00:10:00,0.69254,0.6927,0.69251,0.69265,62799999.0
2005-08-30 00:11:00,0.69265,0.69277,0.69241,0.69277,80700001.0
2005-08-30 00:12:00,0.69266,0.69266,0.69233,0.69261,89799999.0
2005-08-30 00:13:00,0.69275,0.69275,0.69249,0.69268,91600000.0
2005-08-30 00:14:00,0.69263,0.69269,0.69222,0.69248,111400001.0
2005-08-30 00:15:00,0.69243,0.69263,0.69243,0.69257,151100003.0
2005-08-30 00:16:00,0.69269,0.69269,0.69251,0.69258,76000001.0
2005-08-30 00:17:00,0.69237,0.69252,0.69219,0.69229,75600000.0
2005-08-30 00:18:00,0.69216,0.6923,0.69193,0.69205,78900000.0
2005-08-30 00:19:00,0.69208,0.69235,0.69205,0.69226,112199998.0
2005-08-30 00:20:00,0.69224,0.69241,0.69217,0.69224,107500002.0
2005-08-30 00:21:00,0.69203,0.69235,0.69203,0.6923,107999999.0
2005-08-30 00:22:00,0.69207,0.69231,0.69163,0.69175,99800001.0
2005-08-30 00:23:00,0.6915,0.69223,0.69148,0.69182,133700000.0
2005-08-30 00:24:00,0.69189,0.69198,0.6915,0.6915,163100001.0
2005-08-30 00:25:00,0.69138,0.69169,0.6912,0.69152,103700000.0
2005-08-30 00:26:00,0.69143,0.69195,0.6912,0.69195,82899999.0
2005-08-30 00:27:00,0.69139,0.692,0.69138,0.69181,177500001.0
2005-08-30 00:28:00,0.69152,0.6921,0.69147,0.69194,124599998.0
2005-08-30 00:29:00,0.6919,0.69218,0.69186,0.69218,129599999.0
2005-08-30 00:30:00,0.69218,0.69254,0.6919,0.69231,87699999.0
2005-08-30 00:31:00,0.6919,0.69234,0.6919,0.69227,155600000.0
2005-08-30 00:32:00,0.69234,0.69234,0.69195,0.69212,91200000.0
2005-08-30 00:33:00,0.69231,0.69233,0.69196,0.69203,154300001.0
2005-08-30 00:34:00,0.69226,0.69232,0.69209,0.69218,108600000.0
2005-08-30 00:35:00,0.69232,0.69246,0.69195,0.69207,108400001.0
2005-08-30 00:36:00,0.69224,0.69237,0.69207,0.69208,131300000.0
2005-08-30 00:37:00,0.69232,0.69272,0.69226,0.69272,144900000.0
2005-08-30 00:38:00,0.69265,0.69333,0.69241,0.69293,155100000.0
2005-08-30 00:39:00,0.69296,0.69296,0.69264,0.69275,117699999.0
2005-08-30 00:40:00,0.69299,0.69313,0.69273,0.6931,138100000.0
2005-08-30 00:41:00,0.6931,0.69353,0.6931,0.69339,111799999.0
2005-08-30 00:42:00,0.69344,0.6936,0.69317,0.69343,133300003.0
2005-08-30 00:43:00,0.69341,0.6935,0.69325,0.69338,83700000.0
2005-08-30 00:44:00,0.69332,0.69342,0.6932,0.69324,111200002.0
2005-08-30 00:45:00,0.69337,0.69337,0.69306,0.6931,118800001.0
2005-08-30 00:46:00,0.69328,0.69358,0.69328,0.69341,77699999.0
2005-08-30 00:47:00,0.69368,0.6939,0.6935,0.69378,94200000.0
2005-08-30 00:48:00,0.69415,0.69429,0.69363,0.6938,83400000.0
2005-08-30 00:49:00,0.69396,0.69407,0.69385,0.69405,152900002.0
2005-08-30 00:50:00,0.69391,0.69391,0.69368,0.69383,47800000.0
2005-08-30 00:51:00,0.69385,0.6939,0.6935,0.69356,151100000.0
2005-08-30 00:52:00,0.6937,0.69374,0.69349,0.69367,133400000.0
2005-08-30 00:53:00,0.69373,0.69374,0.69351,0.69363,105000000.0
2005-08-30 00:54:00,0.6935,0.69374,0.69334,0.6937,129999998.0
2005-08-30 00:55:00,0.69354,0.6937,0.69354,0.69368,63600002.0
2005-08-30 00:56:00,0.69373,0.69382,0.69361,0.69369,94999999.0
2005-08-30 00:57:00,0.69355,0.69391,0.69355,0.69381,128999998.0
2005-08-30 00:58:00,0.69378,0.69388,0.69362,0.69377,81300000.0
2005-08-30 00:59:00,0.69379,0.69381,0.69344,0.69363,69599998.0
2005-08-30 01:00:00,0.69375,0.69385,0.69349,0.6936,106500000.0
2005-08-30 01:01:00,0.69343,0.69382,0.69336,0.69358,132900001.0
2005-08-30 01:02:00,0.69369,0.6938,0.6935,0.69356,151099997.0
2005-08-30 01:03:00,0.69368,0.69379,0.69336,0.69343,151200003.0
2005-08-30 01:04:00,0.69352,0.6938,0.69352,0.6938,66500002.0
2005-08-30 01:05:00,0.69368,0.69373,0.69353,0.69362,85600002.0
2005-08-30 01:06:00,0.69366,0.69379,0.69356,0.69379,54200000.0
2005-08-30 01:07:00,0.69368,0.69368,0.69339,0.69355,58900000.0
2005-08-30 01:08:00,0.6936,0.6936,0.6935,0.69358,69299999.0
2005-08-30 01:09:00,0.69367,0.69367,0.69332,0.69341,89999999.0
2005-08-30 01:10:00,0.69346,0.69367,0.69346,0.69362,61200000.0
2005-08-30 01:11:00,0.69354,0.6938,0.69354,0.69367,91000000.0
2005-08-30 01:12:00,0.69372,0.69377,0.69359,0.69373,125200002.0
2005-08-30 01:13:00,0.69382,0.69382,0.6936,0.69365,120599999.0
2005-08-30 01:14:00,0.69341,0.69365,0.69341,0.69365,66899999.0
2005-08-30 01:15:00,0.6938,0.69383,0.69364,0.69371,140599999.0
2005-08-30 01:16:00,0.69307,0.69356,0.69307,0.69356,72599998.0
2005-08-30 01:17:00,0.69365,0.69375,0.69343,0.69358,145200000.0
2005-08-30 01:18:00,0.69352,0.69391,0.69338,0.69383,147799997.0
2005-08-30 01:19:00,0.69365,0.69378,0.69357,0.69366,58200000.0
2005-08-30 01:20:00,0.69369,0.69383,0.69369,0.69382,97599996.0
2005-08-30 01:21:00,0.6937,0.6938,0.69332,0.69365,111500000.0
2005-08-30 01:22:00,0.69369,0.69371,0.69339,0.6934,108599999.0
2005-08-30 01:23:00,0.69345,0.69358,0.69345,0.69358,90799999.0
2005-08-30 01:24:00,0.69371,0.69381,0.6934,0.69345,61000000.0
2005-08-30 01:25:00,0.69351,0.69373,0.6935,0.69373,146300001.0
2005-08-30 01:26:00,0.69365,0.69376,0.69349,0.69375,128599997.0
2005-08-30 01:27:00,0.69368,0.69391,0.69368,0.69382,92600000.0
2005-08-30 01:28:00,0.69369,0.69369,0.69341,0.69353,116400000.0
2005-08-30 01:29:00,0.69339,0.69346,0.6932,0.69326,99600001.0
2005-08-30 01:30:00,0.69318,0.69352,0.69312,0.69332,79400000.0
2005-08-30 01:31:00,0.6932,0.69324,0.69306,0.6932,68300000.0
2005-08-30 01:32:00,0.69305,0.69328,0.69304,0.69309,101900001.0
2005-08-30 01:33:00,0.69296,0.69336,0.6929,0.69303,81599999.0
2005-08-30 01:34:00,0.69329,0.69329,0.69283,0.6932,134000001.0
2005-08-30 01:35:00,0.69316,0.69316,0.69278,0.69313,83400001.0
2005-08-30 01:36:00,0.69313,0.69329,0.69299,0.69325,127100002.0
2005-08-30 01:37:00,0.69305,0.69327,0.69288,0.69299,149200000.0
2005-08-30 01:38:00,0.69271,0.69318,0.69266,0.69285,121100000.0
2005-08-30 01:39:00,0.69278,0.69316,0.69276,0.69292,121299999.0
2005-08-30 01:40:00,0.69303,0.69327,0.69288,0.69292,90399999.0
2005-08-30 01:41:00,0.69311,0.69312,0.69284,0.69293,140099997.0
2005-08-30 01:42:00,0.69304,0.69315,0.6929,0.69304,114300000.0
2005-08-30 01:43:00,0.69316,0.69321,0.69297,0.69311,79300000.0
2005-08-30 01:44:00,0.69316,0.69328,0.69288,0.69288,41400000.0
2005-08-30 01:45:00,0.69292,0.69313,0.69275,0.69309,154699998.0
2005-08-30 01:46:00,0.69319,0.69329,0.69286,0.69296,78800000.0
2005-08-30 01:47:00,0.69299,0.69321,0.69292,0.69303,92500002.0
2005-08-30 01:48:00,0.69305,0.69316,0.69305,0.69316,49500000.0
2005-08-30 01:49:00,0.69313,0.69323,0.69301,0.69322,77800001.0
2005-08-30 01:50:00,0.69328,0.69328,0.69304,0.69315,49400000.0
2005-08-30 01:51:00,0.6931,0.69342,0.69306,0.69333,132200001.0
2005-08-30 01:52:00,0.69327,0.69355,0.69325,0.69349,98599999.0
2005-08-30 01:53:00,0.69358,0.69358,0.69332,0.69339,53200000.0
2005-08-30 01:54:00,0.69349,0.69354,0.69335,0.69335,99300000.0
2005-08-30 01:55:00,0.69337,0.69337,0.69273,0.69287,145499999.0
2005-08-30 01:56:00,0.69299,0.69319,0.69285,0.69291,108900001.0
2005-08-30 01:57:00,0.69326,0.69335,0.69296,0.69303,83000000.0
2005-08-30 01:58:00,0.69294,0.6931,0.69282,0.693,78099999.0
2005-08-30 01:59:00,0.69299,0.69313,0.69281,0.69289,84500001.0
2005-08-30 02:00:00,0.69308,0.69308,0.69192,0.69256,136700002.0
2005-08-30 02:01:00,0.69263,0.69283,0.69245,0.69273,142100000.0
2005-08-30 02:02:00,0.69245,0.69276,0.69227,0.69232,101999999.0
2005-08-30 02:03:00,0.69219,0.69271,0.69219,0.69258,112299998.0
2005-08-30 02:04:00,0.69272,0.69276,0.69245,0.69245,78500000.0
2005-08-30 02:05:00,0.69253,0.69281,0.69242,0.69257,110000001.0
2005-08-30 02:06:00,0.69237,0.69273,0.69237,0.69267,135700002.0
2005-08-30 02:07:00,0.6926,0.69276,0.69257,0.6927,125399998.0
2005-08-30 02:08:00,0.69261,0.69278,0.69258,0.69275,73899998.0
2005-08-30 02:09:00,0.6928,0.69292,0.6927,0.6928,105399998.0
2005-08-30 02:10:00,0.69276,0.69283,0.6926,0.69277,85200000.0
2005-08-30 02:11:00,0.69271,0.69298,0.69263,0.69267,102800000.0
2005-08-30 02:12:00,0.69259,0.69291,0.69251,0.69291,168800003.0
2005-08-30 02:13:00,0.69289,0.69308,0.69289,0.69297,41400000.0
2005-08-30 02:14:00,0.69286,0.69297,0.69255,0.69255,106199999.0
2005-08-30 02:15:00,0.69257,0.69311,0.69257,0.69273,130999998.0
2005-08-30 02:16:00,0.69272,0.69326,0.69272,0.69312,75599999.0
2005-08-30 02:17:00,0.69327,0.69334,0.69297,0.69317,126000000.0
2005-08-30 02:18:00,0.69308,0.69333,0.69304,0.69306,122700000.0
2005-08-30 02:19:00,0.69309,0.69325,0.69296,0.69302,74899999.0
2005-08-30 02:20:00,0.69316,0.69341,0.69307,0.6933,104200002.0
2005-08-30 02:21:00,0.69324,0.69349,0.69319,0.69346,120599999.0
2005-08-30 02:22:00,0.69326,0.69343,0.69305,0.69305,108400000.0
2005-08-30 02:23:00,0.69296,0.69345,0.69296,0.69323,235299997.0
2005-08-30 02:24:00,0.69309,0.69343,0.69299,0.69321,146300001.0
2005-08-30 02:25:00,0.69334,0.69344,0.6931,0.69323,165200001.0
2005-08-30 02:26:00,0.69323,0.69345,0.6931,0.69328,137300001.0
2005-08-30 02:27:00,0.6933,0.6934,0.69309,0.69317,113300001.0
2005-08-30 02:28:00,0.69319,0.69324,0.69284,0.69285,106199999.0
2005-08-30 02:29:00,0.69307,0.69335,0.69278,0.69283,163500003.0
2005-08-30 02:30:00,0.69313,0.69313,0.69275,0.69303,92499999.0
2005-08-30 02:31:00,0.69307,0.6934,0.69297,0.69312,152299999.0
2005-08-30 02:32:00,0.69297,0.69325,0.69281,0.69304,112000001.0
2005-08-30 02:33:00,0.69313,0.6932,0.69278,0.69284,101200002.0
2005-08-30 02:34:00,0.69292,0.69318,0.69259,0.69286,126900000.0
2005-08-30 02:35:00,0.69273,0.69327,0.69273,0.69288,98300000.0
2005-08-30 02:36:00,0.69289,0.6933,0.69289,0.69316,134700001.0
2005-08-30 02:37:00,0.6931,0.69314,0.69297,0.69314,70100000.0
2005-08-30 02:38:00,0.6933,0.69332,0.69311,0.69325,93500000.0
2005-08-30 02:39:00,0.69319,0.69344,0.69314,0.69334,71600000.0
2005-08-30 02:40:00,0.69324,0.69345,0.69319,0.69326,119000001.0
2005-08-30 02:41:00,0.6932,0.69323,0.6931,0.69323,73500000.0
2005-08-30 02:42:00,0.6933,0.6934,0.6933,0.6934,86700001.0
2005-08-30 02:43:00,0.69342,0.69342,0.69335,0.69342,65200000.0
2005-08-30 02:44:00,0.69333,0.69333,0.69306,0.69312,106299998.0
2005-08-30 02:45:00,0.69305,0.69333,0.69302,0.69325,90499999.0
2005-08-30 02:46:00,0.69308,0.69333,0.69286,0.69333,106900001.0
2005-08-30 02:47:00,0.69317,0.69317,0.69245,0.69258,62200000.0
2005-08-30 02:48:00,0.69275,0.6929,0.69257,0.69275,87600000.0
2005-08-30 02:49:00,0.69286,0.69293,0.69248,0.69256,76099999.0
2005-08-30 02:50:00,0.69278,0.69286,0.69247,0.69249,125499999.0
2005-08-30 02:51:00,0.69252,0.69265,0.69233,0.69253,132899998.0
2005-08-30 02:52:00,0.69259,0.69274,0.69215,0.69242,182500000.0
2005-08-30 02:53:00,0.69262,0.69278,0.69188,0.69193,122700001.0
2005-08-30 02:54:00,0.69175,0.69227,0.69161,0.69198,130599999.0
2005-08-30 02:55:00,0.692,0.69221,0.6918,0.6918,86000001.0
2005-08-30 02:56:00,0.69179,0.69191,0.69153,0.69153,114300000.0
2005-08-30 02:57:00,0.69143,0.69198,0.69143,0.69192,182599999.0
2005-08-30 02:58:00,0.6917,0.69199,0.6916,0.69194,161899998.0
2005-08-30 02:59:00,0.692,0.69236,0.69171,0.6922,122600000.0
2005-08-30 03:00:00,0.69228,0.69241,0.69191,0.69205,106299998.0
2005-08-30 03:01:00,0.69212,0.69226,0.69188,0.69193,121200000.0
2005-08-30 03:02:00,0.69191,0.69215,0.69191,0.69213,96199999.0
2005-08-30 03:03:00,0.69219,0.69219,0.69196,0.69205,155899999.0
2005-08-30 03:04:00,0.69178,0.69222,0.69176,0.69204,105400001.0
2005-08-30 03:05:00,0.69185,0.69232,0.69182,0.69232,152500000.0
2005-08-30 03:06:00,0.69235,0.69243,0.69202,0.69202,134800000.0
2005-08-30 03:07:00,0.69234,0.6924,0.69201,0.69207,181200003.0
2005-08-30 03:08:00,0.69199,0.69247,0.69199,0.69204,137200002.0
2005-08-30 03:09:00,0.69213,0.69244,0.69203,0.69227,90300000.0
2005-08-30 03:10:00,0.69221,0.69242,0.69193,0.69195,122499999.0
2005-08-30 03:11:00,0.69199,0.69245,0.69199,0.69217,127799998.0
2005-08-30 03:12:00,0.69205,0.69285,0.69205,0.69285,95599999.0
2005-08-30 03:13:00,0.69274,0.69276,0.69213,0.6922,94300002.0
2005-08-30 03:14:00,0.69204,0.6925,0.69202,0.69224,146999996.0
2005-08-30 03:15:00,0.69221,0.69276,0.6922,0.69241,138100001.0
2005-08-30 03:16:00,0.69218,0.69281,0.69208,0.69254,67000000.0
2005-08-30 03:17:00,0.69208,0.69274,0.69208,0.69228,137899999.0
2005-08-30 03:18:00,0.6923,0.69285,0.69218,0.69218,128199999.0
2005-08-30 03:19:00,0.69226,0.69241,0.69196,0.69217,85800000.0
2005-08-30 03:20:00,0.69221,0.69256,0.69214,0.69243,122199999.0
2005-08-30 03:21:00,0.69257,0.6927,0.69219,0.69225,116599997.0
2005-08-30 03:22:00,0.69218,0.69253,0.69201,0.69247,80100001.0
2005-08-30 03:23:00,0.69221,0.69259,0.69211,0.69222,121400000.0
2005-08-30 03:24:00,0.69226,0.69262,0.69226,0.6926,108100001.0
2005-08-30 03:25:00,0.69285,0.693,0.6923,0.69248,123200000.0
2005-08-30 03:26:00,0.6927,0.69287,0.69243,0.69243,135999997.0
2005-08-30 03:27:00,0.69271,0.69279,0.69233,0.69252,132300002.0
2005-08-30 03:28:00,0.69252,0.69252,0.69205,0.6921,121900000.0
2005-08-30 03:29:00,0.69228,0.69251,0.69217,0.6922,85300000.0
2005-08-30 03:30:00,0.69238,0.69263,0.69195,0.69195,107899999.0
2005-08-30 03:31:00,0.69215,0.6924,0.69195,0.69237,89000000.0
2005-08-30 03:32:00,0.6925,0.69255,0.692,0.692,116499999.0
2005-08-30 03:33:00,0.69254,0.69257,0.69204,0.69235,119499999.0
2005-08-30 03:34:00,0.69215,0.69266,0.69206,0.69249,92400000.0
2005-08-30 03:35:00,0.69246,0.69276,0.69217,0.69257,221100001.0
2005-08-30 03:36:00,0.69243,0.69283,0.69229,0.69274,158999997.0
2005-08-30 03:37:00,0.69262,0.69342,0.6926,0.69286,108400001.0
2005-08-30 03:38:00,0.69296,0.69304,0.6926,0.6927,93000001.0
2005-08-30 03:39:00,0.69284,0.69336,0.6927,0.69336,210600000.0
2005-08-30 03:40:00,0.69315,0.69315,0.69247,0.69253,58300000.0
2005-08-30 03:41:00,0.69246,0.69316,0.69246,0.69268,135300001.0
2005-08-30 03:42:00,0.69284,0.69317,0.69254,0.69254,151300001.0
2005-08-30 03:43:00,0.69255,0.69284,0.69251,0.69254,112500001.0
2005-08-30 03:44:00,0.6928,0.69307,0.69242,0.69246,125500002.0
2005-08-30 03:45:00,0.69248,0.69262,0.69237,0.69253,83600000.0
2005-08-30 03:46:00,0.69243,0.69311,0.69236,0.69284,152200001.0
2005-08-30 03:47:00,0.69274,0.69294,0.6926,0.69281,112599999.0
2005-08-30 03:48:00,0.69266,0.69309,0.69243,0.69245,238399997.0
2005-08-30 03:49:00,0.69243,0.69285,0.69235,0.69271,125000001.0
2005-08-30 03:50:00,0.6928,0.69307,0.6925,0.6925,138399998.0
2005-08-30 03:51:00,0.69272,0.69293,0.69249,0.69249,80900000.0
2005-08-30 03:52:00,0.69235,0.69314,0.69235,0.69287,108300000.0
2005-08-30 03:53:00,0.69253,0.69305,0.69246,0.69272,117200002.0
2005-08-30 03:54:00,0.69238,0.69286,0.69238,0.69275,125599999.0
2005-08-30 03:55:00,0.69294,0.69294,0.69251,0.69261,92800001.0
2005-08-30 03:56:00,0.69275,0.69293,0.69254,0.69254,136100000.0
2005-08-30 03:57:00,0.69273,0.69315,0.69258,0.69302,107900000.0
2005-08-30 03:58:00,0.69308,0.69356,0.69285,0.69306,203500001.0
2005-08-30 03:59:00,0.69302,0.69317,0.69285,0.69285,118800000.0
2005-08-30 04:00:00,0.69294,0.69324,0.69279,0.69309,114100001.0
2005-08-30 04:01:00,0.69314,0.69335,0.69286,0.69286,113099999.0
2005-08-30 04:02:00,0.69302,0.69323,0.69274,0.69278,122200001.0
2005-08-30 04:03:00,0.693,0.69324,0.69271,0.693,108699997.0
2005-08-30 04:04:00,0.69297,0.69333,0.69287,0.69295,202099997.0
2005-08-30 04:05:00,0.69271,0.69319,0.69271,0.69295,193100000.0
2005-08-30 04:06:00,0.69304,0.69316,0.69275,0.69275,168500000.0
2005-08-30 04:07:00,0.69301,0.69322,0.69278,0.69293,193200000.0
2005-08-30 04:08:00,0.69314,0.69314,0.69262,0.69263,120600001.0
2005-08-30 04:09:00,0.69263,0.69288,0.69251,0.69274,90100000.0
2005-08-30 04:10:00,0.69261,0.69299,0.6923,0.69259,176800000.0
2005-08-30 04:11:00,0.69289,0.69289,0.69237,0.69267,103899998.0
2005-08-30 04:12:00,0.6925,0.69307,0.69242,0.69288,108200000.0
2005-08-30 04:13:00,0.69289,0.69289,0.6924,0.69246,84300001.0
2005-08-30 04:14:00,0.6925,0.69268,0.69234,0.69238,118900000.0
2005-08-30 04:15:00,0.69247,0.69284,0.69247,0.69258,188299999.0
2005-08-30 04:16:00,0.69245,0.69288,0.69234,0.69234,201800000.0
2005-08-30 04:17:00,0.69263,0.69272,0.69215,0.69241,122399999.0
2005-08-30 04:18:00,0.69227,0.69242,0.69208,0.69226,118200000.0
2005-08-30 04:19:00,0.69227,0.69246,0.6919,0.69217,122600000.0
2005-08-30 04:20:00,0.692,0.69215,0.69118,0.69118,143499998.0
2005-08-30 04:21:00,0.69097,0.69108,0.6904,0.69079,144300000.0
2005-08-30 04:22:00,0.69074,0.69093,0.69036,0.6906,132000000.0
2005-08-30 04:23:00,0.69072,0.69096,0.69063,0.69093,122400000.0
2005-08-30 04:24:00,0.69066,0.69089,0.69045,0.69053,83399999.0
2005-08-30 04:25:00,0.69057,0.69071,0.69035,0.69042,81099999.0
2005-08-30 04:26:00,0.69038,0.69057,0.69018,0.69018,83600000.0
2005-08-30 04:27:00,0.69013,0.69068,0.69004,0.69068,147300001.0
2005-08-30 04:28:00,0.69075,0.6909,0.69065,0.69087,186200001.0
2005-08-30 04:29:00,0.69108,0.69119,0.69078,0.69085,97500000.0
2005-08-30 04:30:00,0.69075,0.69102,0.69071,0.69085,76000000.0
2005-08-30 04:31:00,0.69085,0.69108,0.69081,0.6909,168300000.0
2005-08-30 04:32:00,0.69109,0.69109,0.69087,0.69103,132199999.0
2005-08-30 04:33:00,0.69097,0.69103,0.69088,0.691,142600000.0
2005-08-30 04:34:00,0.69108,0.69111,0.69092,0.69102,130299998.0
2005-08-30 04:35:00,0.69081,0.69086,0.6907,0.69075,103400000.0
2005-08-30 04:36:00,0.69047,0.69078,0.69029,0.69041,90199999.0
2005-08-30 04:37:00,0.69037,0.69046,0.69009,0.69017,125000002.0
2005-08-30 04:38:00,0.69039,0.69043,0.69004,0.69029,103499997.0
2005-08-30 04:39:00,0.69035,0.69067,0.69035,0.69067,61200000.0
2005-08-30 04:40:00,0.69089,0.69093,0.6903,0.69076,149299999.0
2005-08-30 04:41:00,0.69069,0.69069,0.69031,0.69045,61100001.0
2005-08-30 04:42:00,0.69049,0.6908,0.69015,0.69041,183600000.0
2005-08-30 04:43:00,0.69037,0.69069,0.69023,0.69045,115100000.0
2005-08-30 04:44:00,0.69049,0.69062,0.68978,0.69,132800000.0
2005-08-30 04:45:00,0.68981,0.69034,0.68981,0.69021,71200000.0
2005-08-30 04:46:00,0.69014,0.69024,0.68981,0.68997,167200000.0
2005-08-30 04:47:00,0.68999,0.69007,0.68958,0.68985,151999997.0
2005-08-30 04:48:00,0.68979,0.68996,0.68955,0.68967,149399999.0
2005-08-30 04:49:00,0.68979,0.69017,0.68967,0.68978,113999999.0
2005-08-30 04:50:00,0.68988,0.69,0.68971,0.68982,115099998.0
2005-08-30 04:51:00,0.69001,0.69019,0.68978,0.69015,74900000.0
2005-08-30 04:52:00,0.68975,0.69002,0.68974,0.68974,102000001.0
2005-08-30 04:53:00,0.69006,0.6903,0.68992,0.6903,116000000.0
2005-08-30 04:54:00,0.69012,0.69054,0.68994,0.69013,109199998.0
2005-08-30 04:55:00,0.69026,0.69035,0.69009,0.69026,81599999.0
2005-08-30 04:56:00,0.69024,0.69044,0.68988,0.6901,167299999.0
2005-08-30 04:57:00,0.68975,0.69044,0.68975,0.6901,56899999.0
2005-08-30 04:58:00,0.68997,0.6902,0.68975,0.68975,112600001.0
2005-08-30 04:59:00,0.69005,0.69029,0.68999,0.69028,70800000.0
2005-08-30 05:00:00,0.69032,0.6904,0.6901,0.6901,115699999.0
2005-08-30 05:01:00,0.69017,0.69036,0.69007,0.69027,128500001.0
2005-08-30 05:02:00,0.69034,0.69089,0.69034,0.69058,94199999.0
2005-08-30 05:03:00,0.69049,0.69083,0.69042,0.69076,116599999.0
2005-08-30 05:04:00,0.69072,0.69085,0.69046,0.6906,190099997.0
2005-08-30 05:05:00,0.69043,0.69083,0.69031,0.69047,164599999.0
2005-08-30 05:06:00,0.69074,0.69091,0.69068,0.6908,81800000.0
2005-08-30 05:07:00,0.69089,0.69107,0.6906,0.69065,160100000.0
2005-08-30 05:08:00,0.69063,0.69115,0.69052,0.69103,69500001.0
2005-08-30 05:09:00,0.69064,0.69101,0.69058,0.69101,124299999.0
2005-08-30 05:10:00,0.69111,0.69117,0.69053,0.69078,138199997.0
2005-08-30 05:11:00,0.69079,0.69105,0.69072,0.691,150699999.0
2005-08-30 05:12:00,0.6907,0.69112,0.69053,0.69088,145400000.0
2005-08-30 05:13:00,0.69034,0.69079,0.69027,0.69075,117700000.0
2005-08-30 05:14:00,0.69075,0.69075,0.69031,0.69032,62100000.0
2005-08-30 05:15:00,0.69047,0.69063,0.69037,0.69062,91000000.0
2005-08-30 05:16:00,0.69031,0.69117,0.69029,0.6907,137799999.0
2005-08-30 05:17:00,0.69081,0.69088,0.6905,0.69088,124600001.0
2005-08-30 05:18:00,0.69065,0.69083,0.69025,0.69033,110600001.0
2005-08-30 05:19:00,0.69048,0.69081,0.69048,0.69074,84300000.0
2005-08-30 05:20:00,0.69052,0.69084,0.69029,0.69029,97999999.0
2005-08-30 05:21:00,0.69043,0.69067,0.69012,0.69021,126400001.0
2005-08-30 05:22:00,0.6905,0.69096,0.69032,0.69055,94299999.0
2005-08-30 05:23:00,0.69064,0.69086,0.69059,0.69072,92600002.0
2005-08-30 05:24:00,0.69083,0.69114,0.6906,0.69076,96300000.0
2005-08-30 05:25:00,0.69082,0.69116,0.69067,0.69087,150999999.0
2005-08-30 05:26:00,0.69081,0.69081,0.69024,0.69026,80999999.0
2005-08-30 05:27:00,0.69023,0.69099,0.69021,0.69071,73699999.0
2005-08-30 05:28:00,0.69065,0.69065,0.6903,0.69038,81900000.0
2005-08-30 05:29:00,0.69047,0.69055,0.69017,0.69033,110899998.0
2005-08-30 05:30:00,0.69021,0.69054,0.6901,0.69028,152600000.0
2005-08-30 05:31:00,0.69041,0.69048,0.69003,0.69003,98100000.0
2005-08-30 05:32:00,0.68996,0.69042,0.68995,0.69005,106299999.0
2005-08-30 05:33:00,0.68993,0.69037,0.68984,0.69028,111400000.0
2005-08-30 05:34:00,0.68997,0.69012,0.68967,0.6897,147700001.0
2005-08-30 05:35:00,0.68986,0.68997,0.68954,0.68975,135800001.0
2005-08-30 05:36:00,0.68972,0.68972,0.68907,0.68931,144600001.0
2005-08-30 05:37:00,0.68941,0.68969,0.68938,0.68963,86100000.0
2005-08-30 05:38:00,0.68953,0.69009,0.68942,0.68991,112400001.0
2005-08-30 05:39:00,0.68999,0.68999,0.68936,0.68936,78799999.0
2005-08-30 05:40:00,0.68953,0.69006,0.68938,0.69006,180600000.0
2005-08-30 05:41:00,0.68988,0.68988,0.68949,0.68949,74299999.0
2005-08-30 05:42:00,0.68942,0.68967,0.6892,0.68967,90600000.0
2005-08-30 05:43:00,0.68955,0.68992,0.68937,0.68984,96900000.0
2005-08-30 05:44:00,0.68984,0.68984,0.68939,0.6894,110100001.0
2005-08-30 05:45:00,0.68953,0.68958,0.68885,0.689,118400000.0
2005-08-30 05:46:00,0.68905,0.68957,0.68892,0.68939,58500000.0
2005-08-30 05:47:00,0.68949,0.68951,0.6889,0.6889,66499999.0
2005-08-30 05:48:00,0.68962,0.68965,0.6893,0.6893,91000000.0
2005-08-30 05:49:00,0.68952,0.68954,0.68882,0.68886,109999999.0
2005-08-30 05:50:00,0.68909,0.68941,0.68882,0.68882,81500001.0
2005-08-30 05:51:00,0.68895,0.68936,0.68894,0.68915,87100000.0
2005-08-30 05:52:00,0.68924,0.68935,0.6891,0.68921,129800001.0
2005-08-30 05:53:00,0.68925,0.68929,0.68887,0.68902,78000000.0
2005-08-30 05:54:00,0.68906,0.68906,0.68872,0.68872,67200000.0
2005-08-30 05:55:00,0.68915,0.68919,0.68868,0.68875,92200000.0
2005-08-30 05:56:00,0.68869,0.68916,0.68862,0.68897,108999999.0
2005-08-30 05:57:00,0.68899,0.68927,0.6886,0.6886,209099999.0
2005-08-30 05:58:00,0.68858,0.68901,0.68858,0.6888,106600000.0
2005-08-30 05:59:00,0.68873,0.689,0.68869,0.689,88600001.0
2005-08-30 06:00:00,0.68909,0.68909,0.68876,0.6889,114799996.0
2005-08-30 06:01:00,0.68888,0.68932,0.68866,0.68927,81900000.0
2005-08-30 06:02:00,0.68892,0.68922,0.6888,0.68892,159599999.0
2005-08-30 06:03:00,0.68901,0.68937,0.68892,0.68925,65600001.0
2005-08-30 06:04:00,0.68927,0.68927,0.68874,0.68877,105099998.0
2005-08-30 06:05:00,0.68895,0.68915,0.68866,0.6887,67700001.0
2005-08-30 06:06:00,0.68863,0.68885,0.68855,0.68863,111900000.0
2005-08-30 06:07:00,0.68884,0.68911,0.68867,0.68882,92900000.0
2005-08-30 06:08:00,0.68878,0.6892,0.68876,0.68907,105600001.0
2005-08-30 06:09:00,0.68913,0.68919,0.68859,0.68875,107200000.0
2005-08-30 06:10:00,0.68888,0.68908,0.68865,0.68882,99900002.0
2005-08-30 06:11:00,0.68886,0.68931,0.68886,0.68914,74900000.0
2005-08-30 06:12:00,0.68922,0.68925,0.68899,0.68925,158500000.0
2005-08-30 06:13:00,0.68903,0.68948,0.68901,0.6891,137300000.0
2005-08-30 06:14:00,0.68934,0.68951,0.68899,0.68899,112000001.0
2005-08-30 06:15:00,0.68936,0.68988,0.68936,0.6895,49200000.0
2005-08-30 06:16:00,0.68949,0.68971,0.6893,0.6896,73599999.0
2005-08-30 06:17:00,0.68945,0.68951,0.68928,0.68931,165700001.0
2005-08-30 06:18:00,0.68917,0.6896,0.68914,0.68929,157299999.0
2005-08-30 06:19:00,0.68944,0.68949,0.68912,0.68925,97499996.0
2005-08-30 06:20:00,0.68935,0.68948,0.6892,0.68925,114699998.0
2005-08-30 06:21:00,0.68947,0.68955,0.68936,0.6894,133900000.0
2005-08-30 06:22:00,0.68941,0.68971,0.68931,0.68951,141100000.0
2005-08-30 06:23:00,0.68966,0.6898,0.68939,0.68962,75599999.0
2005-08-30 06:24:00,0.6895,0.6897,0.68931,0.68958,121000001.0
2005-08-30 06:25:00,0.68943,0.68984,0.68936,0.68952,59200000.0
2005-08-30 06:26:00,0.68933,0.68967,0.68922,0.68947,141999999.0
2005-08-30 06:27:00,0.68949,0.68982,0.68939,0.68941,241400000.0
2005-08-30 06:28:00,0.68936,0.68955,0.68922,0.6894,84600000.0
2005-08-30 06:29:00,0.68952,0.68972,0.68932,0.68934,63800000.0
2005-08-30 06:30:00,0.68944,0.6897,0.68918,0.68934,103800000.0
2005-08-30 06:31:00,0.68933,0.68965,0.68927,0.68948,123400000.0
2005-08-30 06:32:00,0.68962,0.68967,0.68927,0.68941,114299998.0
2005-08-30 06:33:00,0.68931,0.68948,0.689,0.68935,136300001.0
2005-08-30 06:34:00,0.68915,0.68941,0.68905,0.68905,140499999.0
2005-08-30 06:35:00,0.68916,0.68928,0.68898,0.68914,136600000.0
2005-08-30 06:36:00,0.68908,0.68945,0.68898,0.68921,137800000.0
2005-08-30 06:37:00,0.68916,0.68951,0.68914,0.6895,94600001.0
2005-08-30 06:38:00,0.68937,0.6895,0.68913,0.68913,81900002.0
2005-08-30 06:39:00,0.68925,0.6897,0.68912,0.68955,122900001.0
2005-08-30 06:40:00,0.68929,0.68957,0.68912,0.68929,99700001.0
2005-08-30 06:41:00,0.68934,0.68945,0.6892,0.68935,115400002.0
2005-08-30 06:42:00,0.68932,0.6895,0.68932,0.6895,114200001.0
2005-08-30 06:43:00,0.68952,0.68964,0.6894,0.68949,104400000.0
2005-08-30 06:44:00,0.68953,0.68973,0.68933,0.68966,169200000.0
2005-08-30 06:45:00,0.68949,0.68964,0.68935,0.68955,61300000.0
2005-08-30 06:46:00,0.68939,0.6898,0.68928,0.68958,137400000.0
2005-08-30 06:47:00,0.68952,0.68991,0.68923,0.68972,152199998.0
2005-08-30 06:48:00,0.68968,0.68993,0.6895,0.6897,69700000.0
2005-08-30 06:49:00,0.68965,0.69015,0.6895,0.68992,108199998.0
2005-08-30 06:50:00,0.68957,0.6898,0.68933,0.6896,78100000.0
2005-08-30 06:51:00,0.68918,0.68941,0.68918,0.68929,78100000.0
2005-08-30 06:52:00,0.68952,0.68952,0.6891,0.68946,179500000.0
2005-08-30 06:53:00,0.68948,0.68968,0.68917,0.68935,107600001.0
2005-08-30 06:54:00,0.68918,0.68962,0.68918,0.68936,129099998.0
2005-08-30 06:55:00,0.68918,0.68955,0.68918,0.68944,152500000.0
2005-08-30 06:56:00,0.68948,0.6896,0.68932,0.68956,82800000.0
2005-08-30 06:57:00,0.68969,0.68978,0.68932,0.68955,93299999.0
2005-08-30 06:58:00,0.6893,0.68954,0.68905,0.68907,93900000.0
2005-08-30 06:59:00,0.68919,0.68936,0.6889,0.68931,134600001.0
2005-08-30 07:00:00,0.68898,0.68914,0.68876,0.68883,156800001.0
2005-08-30 07:01:00,0.68885,0.68939,0.68876,0.68914,116800000.0
2005-08-30 07:02:00,0.68948,0.68948,0.68896,0.68921,177800005.0
2005-08-30 07:03:00,0.68909,0.68946,0.68893,0.68946,97899999.0
2005-08-30 07:04:00,0.68904,0.68916,0.68888,0.68893,96299999.0
2005-08-30 07:05:00,0.6891,0.6893,0.68841,0.68841,132100001.0
2005-08-30 07:06:00,0.68855,0.68881,0.68835,0.68846,90299999.0
2005-08-30 07:07:00,0.68851,0.68865,0.68821,0.68858,87600000.0
2005-08-30 07:08:00,0.68856,0.68863,0.68814,0.68829,100900002.0
2005-08-30 07:09:00,0.68811,0.68896,0.68811,0.68851,103000000.0
2005-08-30 07:10:00,0.68812,0.68872,0.68812,0.68871,73700000.0
2005-08-30 07:11:00,0.68884,0.6889,0.68841,0.6886,152600001.0
2005-08-30 07:12:00,0.68879,0.68889,0.6884,0.68862,166699995.0
2005-08-30 07:13:00,0.68863,0.68894,0.68863,0.68883,89899999.0
2005-08-30 07:14:00,0.6889,0.68909,0.68865,0.68895,98800001.0
2005-08-30 07:15:00,0.68923,0.6896,0.68903,0.68927,84600000.0
2005-08-30 07:16:00,0.68948,0.68998,0.68946,0.68998,81800000.0
2005-08-30 07:17:00,0.69,0.69004,0.68946,0.68946,86199999.0
2005-08-30 07:18:00,0.68941,0.68985,0.6893,0.68985,122700000.0
2005-08-30 07:19:00,0.68963,0.68963,0.68908,0.6892,44500000.0
2005-08-30 07:20:00,0.68937,0.6895,0.68908,0.68908,144599998.0
2005-08-30 07:21:00,0.68942,0.68954,0.68907,0.68907,90800000.0
2005-08-30 07:22:00,0.68921,0.6893,0.68889,0.6893,174300000.0
2005-08-30 07:23:00,0.6894,0.68969,0.68908,0.68922,116499999.0
2005-08-30 07:24:00,0.68935,0.68952,0.68897,0.68907,101100000.0
2005-08-30 07:25:00,0.68916,0.68961,0.68916,0.68952,158699998.0
2005-08-30 07:26:00,0.68939,0.68956,0.6892,0.6895,107500002.0
2005-08-30 07:27:00,0.68934,0.68938,0.68911,0.68917,113799999.0
2005-08-30 07:28:00,0.68928,0.68948,0.68903,0.68905,140199997.0
2005-08-30 07:29:00,0.68917,0.68926,0.68898,0.68903,184999997.0
2005-08-30 07:30:00,0.68898,0.68949,0.68889,0.68944,109300000.0
2005-08-30 07:31:00,0.68919,0.68938,0.68904,0.68918,100100001.0
2005-08-30 07:32:00,0.68914,0.68959,0.68914,0.68944,176700002.0
2005-08-30 07:33:00,0.6894,0.68964,0.68924,0.68942,161399999.0
2005-08-30 07:34:00,0.68934,0.68949,0.68875,0.68912,96600001.0
2005-08-30 07:35:00,0.68901,0.68941,0.68901,0.68941,114100002.0
2005-08-30 07:36:00,0.6893,0.68944,0.68913,0.68919,204600001.0
2005-08-30 07:37:00,0.68935,0.68962,0.68915,0.68956,105999999.0
2005-08-30 07:38:00,0.68956,0.68964,0.6892,0.68928,141500000.0
2005-08-30 07:39:00,0.68924,0.68958,0.68919,0.68958,147900002.0
2005-08-30 07:40:00,0.68944,0.68969,0.68936,0.68947,148899999.0
2005-08-30 07:41:00,0.68961,0.68968,0.6893,0.68951,158099997.0
2005-08-30 07:42:00,0.6894,0.68954,0.68913,0.6893,193200000.0
2005-08-30 07:43:00,0.68949,0.68967,0.68913,0.68947,168400002.0
2005-08-30 07:44:00,0.68957,0.68969,0.68911,0.68915,89000000.0
2005-08-30 07:45:00,0.6894,0.68957,0.68906,0.68924,149000001.0
2005-08-30 07:46:00,0.68923,0.68935,0.68904,0.68932,83300000.0
2005-08-30 07:47:00,0.68923,0.68935,0.68899,0.68905,129200000.0
2005-08-30 07:48:00,0.68895,0.68921,0.68884,0.68918,134500000.0
2005-08-30 07:49:00,0.68923,0.68942,0.68907,0.68922,95600000.0
2005-08-30 07:50:00,0.68932,0.68934,0.6889,0.68896,109400001.0
2005-08-30 07:51:00,0.6892,0.68992,0.68898,0.68955,156400000.0
2005-08-30 07:52:00,0.68951,0.68974,0.68919,0.6893,100000000.0
2005-08-30 07:53:00,0.68947,0.68952,0.68932,0.68932,124100001.0
2005-08-30 07:54:00,0.68933,0.6898,0.68933,0.68954,107200000.0
2005-08-30 07:55:00,0.68964,0.68981,0.68944,0.68958,78900000.0
2005-08-30 07:56:00,0.68979,0.68986,0.68906,0.68911,71700000.0
2005-08-30 07:57:00,0.68923,0.68955,0.68905,0.68924,152899998.0
2005-08-30 07:58:00,0.68926,0.68956,0.68904,0.68925,117000000.0
2005-08-30 07:59:00,0.68921,0.68923,0.68898,0.68914,159499997.0
2005-08-30 08:00:00,0.68896,0.68957,0.68896,0.68939,107100001.0
2005-08-30 08:01:00,0.68941,0.68945,0.68909,0.68945,163299999.0
2005-08-30 08:02:00,0.68962,0.6897,0.68922,0.6893,83400000.0
2005-08-30 08:03:00,0.68915,0.68955,0.68915,0.68955,126300002.0
2005-08-30 08:04:00,0.68946,0.68955,0.68932,0.68933,63200001.0
2005-08-30 08:05:00,0.68924,0.68962,0.68924,0.68933,149800000.0
2005-08-30 08:06:00,0.68941,0.68963,0.68926,0.68932,167400001.0
2005-08-30 08:07:00,0.6894,0.6897,0.68922,0.6895,158699999.0
2005-08-30 08:08:00,0.6894,0.68953,0.68889,0.68895,164400001.0
2005-08-30 08:09:00,0.68921,0.68946,0.689,0.68914,126799999.0
2005-08-30 08:10:00,0.68947,0.68969,0.68912,0.68917,110099999.0
2005-08-30 08:11:00,0.68918,0.68962,0.68899,0.68918,143700003.0
2005-08-30 08:12:00,0.6894,0.6894,0.68914,0.68921,100399998.0
2005-08-30 08:13:00,0.68945,0.68957,0.68918,0.68944,80799999.0
2005-08-30 08:14:00,0.68925,0.68942,0.68908,0.68908,78399998.0
2005-08-30 08:15:00,0.68916,0.68936,0.68908,0.6893,109200000.0
2005-08-30 08:16:00,0.68933,0.68979,0.68927,0.68967,91900000.0
2005-08-30 08:17:00,0.68982,0.69001,0.68957,0.68959,146599998.0
2005-08-30 08:18:00,0.68974,0.68992,0.68943,0.68978,93899998.0
2005-08-30 08:19:00,0.6896,0.69013,0.68955,0.68956,106600000.0
2005-08-30 08:20:00,0.68987,0.69012,0.68977,0.68983,144400000.0
2005-08-30 08:21:00,0.68991,0.6902,0.68988,0.68995,82400000.0
2005-08-30 08:22:00,0.68988,0.69023,0.68978,0.69013,96000000.0
2005-08-30 08:23:00,0.69007,0.69031,0.68987,0.68994,84100000.0
2005-08-30 08:24:00,0.69005,0.69054,0.68995,0.68995,107599999.0
2005-08-30 08:25:00,0.68995,0.69044,0.68986,0.69044,54500000.0
2005-08-30 08:26:00,0.69025,0.69059,0.69015,0.69035,96999999.0
2005-08-30 08:27:00,0.69032,0.6906,0.69023,0.6906,105900001.0
2005-08-30 08:28:00,0.69072,0.69072,0.69019,0.69046,115200000.0
2005-08-30 08:29:00,0.6906,0.69066,0.69027,0.69029,117299999.0
2005-08-30 08:30:00,0.69035,0.69059,0.69027,0.69027,128000001.0
2005-08-30 08:31:00,0.69026,0.69081,0.69017,0.69081,116300000.0
2005-08-30 08:32:00,0.69055,0.69104,0.69047,0.69094,170700001.0
2005-08-30 08:33:00,0.69081,0.69149,0.69081,0.69137,53100000.0
2005-08-30 08:34:00,0.69068,0.69112,0.6906,0.6906,140000000.0
2005-08-30 08:35:00,0.69063,0.69088,0.6905,0.69051,115900000.0
2005-08-30 08:36:00,0.69088,0.69088,0.69031,0.69031,74300001.0
2005-08-30 08:37:00,0.69058,0.69127,0.69058,0.69127,68600000.0
2005-08-30 08:38:00,0.69078,0.69088,0.69052,0.69068,140099999.0
2005-08-30 08:39:00,0.69066,0.69074,0.6904,0.69064,138999999.0
2005-08-30 08:40:00,0.69059,0.69078,0.6904,0.69065,76000000.0
2005-08-30 08:41:00,0.69053,0.69086,0.69043,0.69043,71699999.0
2005-08-30 08:42:00,0.69049,0.69062,0.69026,0.69046,110200000.0
2005-08-30 08:43:00,0.69039,0.69058,0.69012,0.69022,149900000.0
2005-08-30 08:44:00,0.69008,0.69045,0.69002,0.69012,89999999.0
2005-08-30 08:45:00,0.6907,0.6907,0.68998,0.6902,186200000.0
2005-08-30 08:46:00,0.69008,0.69062,0.68994,0.69052,116399999.0
2005-08-30 08:47:00,0.69035,0.69047,0.69019,0.69029,102300001.0
2005-08-30 08:48:00,0.6902,0.69057,0.69011,0.69038,125300000.0
2005-08-30 08:49:00,0.6902,0.69063,0.6902,0.69035,81800000.0
2005-08-30 08:50:00,0.6904,0.69059,0.69027,0.69049,135900003.0
2005-08-30 08:51:00,0.69045,0.691,0.69035,0.69076,61400000.0
2005-08-30 08:52:00,0.69086,0.69086,0.69045,0.69077,132900001.0
2005-08-30 08:53:00,0.69106,0.69106,0.69068,0.69068,116999999.0
2005-08-30 08:54:00,0.69079,0.69089,0.69067,0.69088,88999999.0
2005-08-30 08:55:00,0.691,0.69105,0.69071,0.69104,169799999.0
2005-08-30 08:56:00,0.69107,0.69114,0.69037,0.69065,128500000.0
2005-08-30 08:57:00,0.69075,0.69135,0.69075,0.69132,79699998.0
2005-08-30 08:58:00,0.69083,0.69131,0.69077,0.6911,143500000.0
2005-08-30 08:59:00,0.6909,0.69115,0.69081,0.69113,65700001.0
2005-08-30 09:00:00,0.69122,0.69128,0.69061,0.69085,146000000.0
2005-08-30 09:01:00,0.69095,0.69116,0.69065,0.69116,131500000.0
2005-08-30 09:02:00,0.69121,0.69124,0.69085,0.69086,107000002.0
2005-08-30 09:03:00,0.69076,0.69102,0.69066,0.69079,89699999.0
2005-08-30 09:04:00,0.6906,0.69107,0.6906,0.69073,130600000.0
2005-08-30 09:05:00,0.69085,0.69088,0.69057,0.6907,121699999.0
2005-08-30 09:06:00,0.69073,0.69102,0.69069,0.69085,120800000.0
2005-08-30 09:07:00,0.69078,0.69106,0.69068,0.69071,144700001.0
2005-08-30 09:08:00,0.6906,0.69087,0.69047,0.69087,169499999.0
2005-08-30 09:09:00,0.69055,0.69083,0.69046,0.69079,140199999.0
2005-08-30 09:10:00,0.6908,0.69085,0.69043,0.69072,89200001.0
2005-08-30 09:11:00,0.69083,0.69099,0.69069,0.69099,129700001.0
2005-08-30 09:12:00,0.69094,0.69094,0.69062,0.69073,102200000.0
2005-08-30 09:13:00,0.69086,0.69102,0.69067,0.69102,109800000.0
2005-08-30 09:14:00,0.69081,0.69107,0.69079,0.69092,156100002.0
2005-08-30 09:15:00,0.69102,0.69146,0.69092,0.69106,134699999.0
2005-08-30 09:16:00,0.6912,0.6912,0.6909,0.69094,82199999.0
2005-08-30 09:17:00,0.69099,0.69113,0.69085,0.6911,155200000.0
2005-08-30 09:18:00,0.69059,0.69108,0.69052,0.69087,121900000.0
2005-08-30 09:19:00,0.69092,0.69115,0.69075,0.69075,129000001.0
2005-08-30 09:20:00,0.6912,0.69128,0.69078,0.69086,120700001.0
2005-08-30 09:21:00,0.6906,0.69122,0.6906,0.69122,92200000.0
2005-08-30 09:22:00,0.69104,0.69114,0.6908,0.69081,125799998.0
2005-08-30 09:23:00,0.69092,0.69106,0.6907,0.69101,132400003.0
2005-08-30 09:24:00,0.69096,0.69114,0.69081,0.6909,66700000.0
2005-08-30 09:25:00,0.69068,0.69108,0.69068,0.69092,62000001.0
2005-08-30 09:26:00,0.69075,0.69113,0.6907,0.69108,73799999.0
2005-08-30 09:27:00,0.69103,0.69107,0.69079,0.69082,132600000.0
2005-08-30 09:28:00,0.69102,0.69104,0.69078,0.69078,90499998.0
2005-08-30 09:29:00,0.69086,0.69109,0.69076,0.69076,154299998.0
2005-08-30 09:30:00,0.69107,0.69119,0.69067,0.69083,163899998.0
2005-08-30 09:31:00,0.69081,0.69095,0.69061,0.69093,122200000.0
2005-08-30 09:32:00,0.69111,0.69116,0.69084,0.69088,87900000.0
2005-08-30 09:33:00,0.6911,0.69116,0.69078,0.69089,119400000.0
2005-08-30 09:34:00,0.69108,0.69121,0.69087,0.69121,117999999.0
2005-08-30 09:35:00,0.69139,0.69143,0.6909,0.69109,112699999.0
2005-08-30 09:36:00,0.69081,0.69145,0.69078,0.69116,109100002.0
2005-08-30 09:37:00,0.69129,0.69135,0.69103,0.69112,68000000.0
2005-08-30 09:38:00,0.69126,0.69129,0.69099,0.69121,96600001.0
2005-08-30 09:39:00,0.69129,0.69148,0.6912,0.69148,140200000.0
2005-08-30 09:40:00,0.69137,0.69137,0.69094,0.691,122799999.0
2005-08-30 09:41:00,0.69104,0.69119,0.69082,0.69087,144599998.0
2005-08-30 09:42:00,0.69095,0.69129,0.69075,0.69089,75900000.0
2005-08-30 09:43:00,0.69078,0.69096,0.69065,0.69082,133899998.0
2005-08-30 09:44:00,0.69064,0.69084,0.6906,0.69067,102900001.0
2005-08-30 09:45:00,0.69063,0.691,0.69058,0.69067,89599999.0
2005-08-30 09:46:00,0.69066,0.69115,0.69064,0.69114,100200001.0
2005-08-30 09:47:00,0.69091,0.69091,0.69014,0.69026,64399999.0
2005-08-30 09:48:00,0.69035,0.69045,0.69009,0.69009,116100001.0
2005-08-30 09:49:00,0.6903,0.69076,0.69024,0.69025,82000000.0
2005-08-30 09:50:00,0.69042,0.69064,0.69028,0.69028,102099999.0
2005-08-30 09:51:00,0.69045,0.69077,0.69045,0.69057,68900000.0
2005-08-30 09:52:00,0.69065,0.69084,0.69051,0.69072,140800002.0
2005-08-30 09:53:00,0.6906,0.69112,0.69057,0.6911,82100000.0
2005-08-30 09:54:00,0.69078,0.69113,0.69063,0.69074,145999998.0
2005-08-30 09:55:00,0.6909,0.6911,0.69041,0.69044,69700000.0
2005-08-30 09:56:00,0.69067,0.69093,0.69041,0.69041,125900000.0
2005-08-30 09:57:00,0.69013,0.69077,0.69013,0.69059,83600001.0
2005-08-30 09:58:00,0.69028,0.69043,0.69015,0.69023,96300000.0
2005-08-30 09:59:00,0.69057,0.6908,0.69014,0.69014,158900001.0
2005-08-30 10:00:00,0.68987,0.69024,0.68965,0.69022,63000000.0
2005-08-30 10:01:00,0.69001,0.69005,0.68977,0.68977,75500000.0
2005-08-30 10:02:00,0.69012,0.69015,0.68976,0.69008,98900000.0
2005-08-30 10:03:00,0.69001,0.69004,0.6898,0.69004,108300000.0
2005-08-30 10:04:00,0.69006,0.69029,0.68997,0.69009,163599998.0
2005-08-30 10:05:00,0.68996,0.69023,0.68985,0.68994,96099999.0
2005-08-30 10:06:00,0.68997,0.69001,0.68974,0.68986,131000000.0
2005-08-30 10:07:00,0.69032,0.69032,0.68988,0.69007,164899999.0
2005-08-30 10:08:00,0.6903,0.69045,0.68988,0.69007,90499999.0
2005-08-30 10:09:00,0.69014,0.6904,0.69004,0.69012,239799996.0
2005-08-30 10:10:00,0.68988,0.69009,0.6898,0.69002,135799998.0
2005-08-30 10:11:00,0.68958,0.68998,0.68947,0.68968,73300000.0
2005-08-30 10:12:00,0.68935,0.68968,0.6892,0.68948,112700001.0
2005-08-30 10:13:00,0.68948,0.68973,0.68937,0.6896,98299999.0
2005-08-30 10:14:00,0.68918,0.68969,0.68918,0.68958,109199998.0
2005-08-30 10:15:00,0.6895,0.6895,0.68914,0.68916,75999999.0
2005-08-30 10:16:00,0.68921,0.68962,0.68906,0.68934,129500001.0
2005-08-30 10:17:00,0.68932,0.68943,0.68918,0.68918,119100002.0
2005-08-30 10:18:00,0.68913,0.68959,0.68913,0.68948,170799996.0
2005-08-30 10:19:00,0.68942,0.68967,0.68931,0.68931,107800002.0
2005-08-30 10:20:00,0.68932,0.68934,0.68912,0.68912,89999999.0
2005-08-30 10:21:00,0.68936,0.68953,0.6892,0.68953,134499998.0
2005-08-30 10:22:00,0.6895,0.68964,0.68914,0.68939,97300000.0
2005-08-30 10:23:00,0.68944,0.68965,0.68916,0.68959,201800004.0
2005-08-30 10:24:00,0.68965,0.68973,0.68919,0.68932,125699998.0
2005-08-30 10:25:00,0.68928,0.68978,0.68928,0.68968,109600000.0
2005-08-30 10:26:00,0.68947,0.68963,0.68911,0.68937,126300002.0
2005-08-30 10:27:00,0.68948,0.68969,0.68933,0.68959,142499999.0
2005-08-30 10:28:00,0.68977,0.6899,0.68934,0.68934,112000001.0
2005-08-30 10:29:00,0.68935,0.68997,0.68934,0.68964,154000000.0
2005-08-30 10:30:00,0.6897,0.6897,0.68945,0.6897,108900000.0
2005-08-30 10:31:00,0.68972,0.68994,0.68937,0.68973,131700002.0
2005-08-30 10:32:00,0.68927,0.68955,0.68921,0.68921,161099998.0
2005-08-30 10:33:00,0.68926,0.68962,0.68926,0.68949,94499999.0
2005-08-30 10:34:00,0.68937,0.68957,0.68937,0.68953,105100001.0
2005-08-30 10:35:00,0.68948,0.68962,0.68936,0.68936,91600000.0
2005-08-30 10:36:00,0.68942,0.68957,0.68928,0.68931,150299998.0
2005-08-30 10:37:00,0.68913,0.68977,0.68913,0.68977,106699999.0
2005-08-30 10:38:00,0.68954,0.68969,0.68936,0.68961,79699998.0
2005-08-30 10:39:00,0.68948,0.6896,0.68922,0.6896,99800002.0
2005-08-30 10:40:00,0.68961,0.68983,0.6894,0.68953,133099999.0
2005-08-30 10:41:00,0.68955,0.68968,0.68922,0.68923,194499999.0
2005-08-30 10:42:00,0.68933,0.6895,0.6892,0.68928,113899998.0
2005-08-30 10:43:00,0.68916,0.68949,0.68911,0.68938,24700000.0
2005-08-30 10:44:00,0.68936,0.68978,0.68929,0.68978,153600004.0
2005-08-30 10:45:00,0.68988,0.69001,0.68961,0.68994,218900000.0
2005-08-30 10:46:00,0.69015,0.69015,0.68946,0.68979,71199999.0
2005-08-30 10:47:00,0.68979,0.69004,0.68941,0.68964,199900002.0
2005-08-30 10:48:00,0.68972,0.69018,0.68965,0.69012,127099998.0
2005-08-30 10:49:00,0.68994,0.68994,0.68945,0.68945,88900000.0
2005-08-30 10:50:00,0.68963,0.69012,0.68963,0.6898,78000000.0
2005-08-30 10:51:00,0.6898,0.6901,0.68948,0.6901,92800001.0
2005-08-30 10:52:00,0.68976,0.68984,0.68955,0.68978,117000000.0
2005-08-30 10:53:00,0.68982,0.68985,0.68955,0.68975,78199999.0
2005-08-30 10:54:00,0.68987,0.68995,0.68956,0.6899,125300001.0
2005-08-30 10:55:00,0.68988,0.6901,0.6897,0.68973,163399998.0
2005-08-30 10:56:00,0.68968,0.68978,0.68951,0.68978,72999999.0
2005-08-30 10:57:00,0.68974,0.69011,0.68974,0.68985,100000000.0
2005-08-30 10:58:00,0.68972,0.68983,0.68968,0.68968,128600001.0
2005-08-30 10:59:00,0.68979,0.68985,0.68967,0.68983,138899998.0
2005-08-30 11:00:00,0.68976,0.69004,0.68946,0.69004,124900001.0
2005-08-30 11:01:00,0.68993,0.68993,0.68917,0.68938,86400000.0
2005-08-30 11:02:00,0.68931,0.68965,0.6893,0.68965,156000000.0
2005-08-30 11:03:00,0.68971,0.68999,0.68932,0.6896,186300001.0
2005-08-30 11:04:00,0.68956,0.68982,0.68927,0.68951,148400002.0
2005-08-30 11:05:00,0.68956,0.68975,0.68934,0.68963,78400000.0
2005-08-30 11:06:00,0.6895,0.69003,0.68945,0.6896,115700000.0
2005-08-30 11:07:00,0.68978,0.68991,0.68963,0.68987,118699998.0
2005-08-30 11:08:00,0.68987,0.69004,0.68947,0.68978,103400000.0
2005-08-30 11:09:00,0.68977,0.68989,0.68941,0.6896,103800001.0
2005-08-30 11:10:00,0.68964,0.68972,0.68924,0.68972,156399999.0
2005-08-30 11:11:00,0.68939,0.6896,0.6892,0.68951,123700000.0
2005-08-30 11:12:00,0.68931,0.6896,0.68922,0.68943,113899998.0
2005-08-30 11:13:00,0.68925,0.68971,0.6891,0.68936,211699999.0
2005-08-30 11:14:00,0.68955,0.68961,0.68931,0.68935,146800002.0
2005-08-30 11:15:00,0.68947,0.68961,0.68923,0.68933,112899999.0
2005-08-30 11:16:00,0.6893,0.68943,0.68909,0.68924,113800000.0
2005-08-30 11:17:00,0.68924,0.68963,0.68907,0.68963,169900000.0
2005-08-30 11:18:00,0.6896,0.68966,0.68913,0.68952,217399999.0
2005-08-30 11:19:00,0.6895,0.68969,0.68926,0.68968,106599999.0
2005-08-30 11:20:00,0.68969,0.68979,0.68939,0.68964,111999998.0
2005-08-30 11:21:00,0.68956,0.68984,0.68949,0.68975,103500000.0
2005-08-30 11:22:00,0.68955,0.68984,0.68949,0.68953,169800000.0
2005-08-30 11:23:00,0.68953,0.68992,0.68942,0.68966,134700001.0
2005-08-30 11:24:00,0.68966,0.68981,0.68932,0.68932,146700001.0
2005-08-30 11:25:00,0.68971,0.68987,0.68935,0.6895,139799998.0
2005-08-30 11:26:00,0.68964,0.6897,0.68922,0.68922,99899999.0
2005-08-30 11:27:00,0.68968,0.68973,0.68926,0.68927,84999999.0
2005-08-30 11:28:00,0.68932,0.68964,0.68923,0.6893,102699999.0
2005-08-30 11:29:00,0.68932,0.68959,0.6892,0.6892,174000000.0
2005-08-30 11:30:00,0.6893,0.6895,0.68923,0.68923,218199999.0
2005-08-30 11:31:00,0.68911,0.6895,0.68885,0.68885,185899995.0
2005-08-30 11:32:00,0.6891,0.68924,0.68887,0.68887,125699998.0
2005-08-30 11:33:00,0.68922,0.68942,0.68891,0.68942,122600000.0
2005-08-30 11:34:00,0.68907,0.68928,0.689,0.689,126599998.0
2005-08-30 11:35:00,0.68893,0.68943,0.68884,0.68939,64399999.0
2005-08-30 11:36:00,0.68928,0.68967,0.68915,0.68929,68500001.0
2005-08-30 11:37:00,0.68913,0.68947,0.68905,0.68915,98900000.0
2005-08-30 11:38:00,0.68925,0.68926,0.68892,0.68896,193899999.0
2005-08-30 11:39:00,0.68893,0.68934,0.68869,0.68897,207499999.0
2005-08-30 11:40:00,0.68891,0.68909,0.68878,0.6888,120400000.0
2005-08-30 11:41:00,0.68865,0.68887,0.68851,0.68887,213700001.0
2005-08-30 11:42:00,0.68902,0.68915,0.68878,0.68878,96500000.0
2005-08-30 11:43:00,0.68914,0.68933,0.68894,0.68925,116100001.0
2005-08-30 11:44:00,0.68922,0.68937,0.68901,0.68916,89399999.0
2005-08-30 11:45:00,0.68922,0.68936,0.6889,0.6889,100399999.0
2005-08-30 11:46:00,0.68919,0.68923,0.68858,0.68892,174900002.0
2005-08-30 11:47:00,0.6892,0.68926,0.6888,0.6888,188999998.0
2005-08-30 11:48:00,0.68866,0.68921,0.68861,0.68905,122600000.0
2005-08-30 11:49:00,0.68869,0.68906,0.68844,0.68859,181699998.0
2005-08-30 11:50:00,0.68849,0.6889,0.68842,0.68843,160999999.0
2005-08-30 11:51:00,0.68842,0.68853,0.68835,0.68839,64000000.0
2005-08-30 11:52:00,0.68849,0.68866,0.68832,0.68845,212100000.0
2005-08-30 11:53:00,0.68853,0.68862,0.68842,0.68852,87400000.0
2005-08-30 11:54:00,0.68842,0.68861,0.68823,0.68829,100199998.0
2005-08-30 11:55:00,0.68844,0.68863,0.6884,0.6885,109100000.0
2005-08-30 11:56:00,0.68852,0.68871,0.68844,0.6885,110700000.0
2005-08-30 11:57:00,0.68829,0.68873,0.68829,0.68858,80299999.0
2005-08-30 11:58:00,0.68882,0.68882,0.68849,0.68868,93100001.0
2005-08-30 11:59:00,0.68851,0.68877,0.68845,0.68874,66800000.0
2005-08-30 12:00:00,0.68895,0.68917,0.68874,0.68899,111200000.0
2005-08-30 12:01:00,0.68901,0.68942,0.68895,0.68912,301599998.0
2005-08-30 12:02:00,0.68904,0.68929,0.68891,0.68926,125699999.0
2005-08-30 12:03:00,0.68916,0.68916,0.68875,0.68887,94699999.0
2005-08-30 12:04:00,0.68899,0.68906,0.68878,0.68883,95999999.0
2005-08-30 12:05:00,0.68878,0.689,0.68876,0.68888,87399999.0
2005-08-30 12:06:00,0.68884,0.68897,0.6887,0.68889,79900001.0
2005-08-30 12:07:00,0.68899,0.68915,0.68899,0.68901,104599999.0
2005-08-30 12:08:00,0.68916,0.68931,0.68903,0.68928,87999999.0
2005-08-30 12:09:00,0.68921,0.68929,0.68896,0.68908,137900002.0
2005-08-30 12:10:00,0.68906,0.68919,0.68885,0.68898,182600000.0
2005-08-30 12:11:00,0.68905,0.68915,0.68864,0.6887,127600002.0
2005-08-30 12:12:00,0.68874,0.68885,0.68858,0.68882,95000000.0
2005-08-30 12:13:00,0.68876,0.68894,0.68855,0.68893,85299999.0
2005-08-30 12:14:00,0.68894,0.68894,0.68861,0.68861,110099999.0
2005-08-30 12:15:00,0.68864,0.68871,0.68841,0.68866,119799999.0
2005-08-30 12:16:00,0.68856,0.68871,0.68839,0.68849,70899999.0
2005-08-30 12:17:00,0.68864,0.68872,0.68834,0.68839,151699998.0
2005-08-30 12:18:00,0.68857,0.68866,0.68831,0.68831,95700000.0
2005-08-30 12:19:00,0.68833,0.68859,0.68832,0.68859,116000000.0
2005-08-30 12:20:00,0.68882,0.68891,0.68854,0.68872,157200000.0
2005-08-30 12:21:00,0.68862,0.68892,0.68832,0.68892,116900000.0
2005-08-30 12:22:00,0.68888,0.68888,0.68828,0.68828,100600000.0
2005-08-30 12:23:00,0.68836,0.68867,0.68836,0.68852,139999999.0
2005-08-30 12:24:00,0.68838,0.68859,0.68828,0.6884,103100001.0
2005-08-30 12:25:00,0.68853,0.68885,0.68836,0.6886,79400000.0
2005-08-30 12:26:00,0.68887,0.68895,0.68867,0.68881,105399999.0
2005-08-30 12:27:00,0.6888,0.68903,0.68867,0.68887,76600000.0
2005-08-30 12:28:00,0.68844,0.68862,0.68832,0.68832,63600000.0
2005-08-30 12:29:00,0.68829,0.68862,0.68825,0.68839,120499999.0
2005-08-30 12:30:00,0.68852,0.68863,0.68833,0.68837,141999999.0
2005-08-30 12:31:00,0.68848,0.68871,0.68829,0.6885,183899998.0
2005-08-30 12:32:00,0.68857,0.68873,0.68834,0.68855,119900000.0
2005-08-30 12:33:00,0.68862,0.6888,0.68842,0.68851,125700000.0
2005-08-30 12:34:00,0.68843,0.6887,0.68839,0.68845,128400000.0
2005-08-30 12:35:00,0.68821,0.6885,0.6881,0.6884,112099999.0
2005-08-30 12:36:00,0.68844,0.68853,0.68806,0.68823,106999998.0
2005-08-30 12:37:00,0.68821,0.68843,0.68815,0.68818,90200001.0
2005-08-30 12:38:00,0.6884,0.68856,0.68806,0.68835,93200000.0
2005-08-30 12:39:00,0.68849,0.68863,0.68822,0.68836,108700001.0
2005-08-30 12:40:00,0.68829,0.68869,0.68799,0.68869,137000002.0
2005-08-30 12:41:00,0.68871,0.68876,0.68796,0.68796,71399999.0
2005-08-30 12:42:00,0.688,0.68859,0.68799,0.68836,105800000.0
2005-08-30 12:43:00,0.68805,0.6881,0.68754,0.68754,135400000.0
2005-08-30 12:44:00,0.68747,0.68766,0.68723,0.68766,156300001.0
2005-08-30 12:45:00,0.68729,0.68729,0.68697,0.68707,90199999.0
2005-08-30 12:46:00,0.68716,0.68726,0.68666,0.68675,87000000.0
2005-08-30 12:47:00,0.68726,0.6874,0.68702,0.68702,83900000.0
2005-08-30 12:48:00,0.68696,0.68722,0.68685,0.68685,96399999.0
2005-08-30 12:49:00,0.68697,0.68722,0.68674,0.68699,100199999.0
2005-08-30 12:50:00,0.68659,0.68716,0.68648,0.6866,134999999.0
2005-08-30 12:51:00,0.68648,0.68678,0.6864,0.68646,62200000.0
2005-08-30 12:52:00,0.68654,0.68683,0.68632,0.68651,142799999.0
2005-08-30 12:53:00,0.68637,0.68678,0.68619,0.68673,141200000.0
2005-08-30 12:54:00,0.68653,0.68702,0.68647,0.68683,142200001.0
2005-08-30 12:55:00,0.68672,0.68693,0.68652,0.68672,171399998.0
2005-08-30 12:56:00,0.68687,0.68704,0.68665,0.68665,142400002.0
2005-08-30 12:57:00,0.68686,0.68701,0.68654,0.68664,135399998.0
2005-08-30 12:58:00,0.68671,0.68695,0.68666,0.68685,119899998.0
2005-08-30 12:59:00,0.68694,0.68709,0.6866,0.68695,126799999.0
2005-08-30 13:00:00,0.68678,0.68689,0.68664,0.68668,102100001.0
2005-08-30 13:01:00,0.68678,0.68695,0.68678,0.68695,73900000.0
2005-08-30 13:02:00,0.68712,0.68727,0.68687,0.6869,107399999.0
2005-08-30 13:03:00,0.68681,0.68704,0.6867,0.68697,125200001.0
2005-08-30 13:04:00,0.68682,0.687,0.68669,0.68695,150999999.0
2005-08-30 13:05:00,0.687,0.68704,0.68676,0.6869,80399999.0
2005-08-30 13:06:00,0.68697,0.687,0.68675,0.68692,120899998.0
2005-08-30 13:07:00,0.68677,0.68705,0.68665,0.68699,157699999.0
2005-08-30 13:08:00,0.68663,0.6873,0.68658,0.68667,198100000.0
2005-08-30 13:09:00,0.68691,0.68707,0.68662,0.6867,105099999.0
2005-08-30 13:10:00,0.68676,0.68705,0.68676,0.68693,97600001.0
2005-08-30 13:11:00,0.68682,0.687,0.68671,0.68673,121100000.0
2005-08-30 13:12:00,0.68658,0.68702,0.68649,0.68689,93900000.0
2005-08-30 13:13:00,0.68701,0.68716,0.68681,0.6869,190000001.0
2005-08-30 13:14:00,0.68679,0.68686,0.68663,0.68678,97600000.0
2005-08-30 13:15:00,0.68739,0.68743,0.68699,0.68714,150299997.0
2005-08-30 13:16:00,0.68725,0.68752,0.68707,0.6871,78300000.0
2005-08-30 13:17:00,0.68726,0.68757,0.68718,0.68746,122400001.0
2005-08-30 13:18:00,0.68701,0.68757,0.68701,0.68732,119100002.0
2005-08-30 13:19:00,0.68734,0.68744,0.68705,0.68705,114799999.0
2005-08-30 13:20:00,0.68728,0.68744,0.68703,0.68705,137299998.0
2005-08-30 13:21:00,0.68724,0.68744,0.68686,0.68703,108299999.0
2005-08-30 13:22:00,0.68719,0.68733,0.68705,0.68728,134699999.0
2005-08-30 13:23:00,0.68721,0.6875,0.68708,0.68744,156500000.0
2005-08-30 13:24:00,0.68725,0.68747,0.687,0.68717,134200002.0
2005-08-30 13:25:00,0.68712,0.68756,0.68712,0.68755,85200001.0
2005-08-30 13:26:00,0.68772,0.68773,0.68712,0.68742,164099998.0
2005-08-30 13:27:00,0.68739,0.68752,0.68721,0.68721,43200000.0
2005-08-30 13:28:00,0.68721,0.68741,0.68708,0.68712,171000005.0
2005-08-30 13:29:00,0.68712,0.68762,0.68698,0.68762,156899997.0
2005-08-30 13:30:00,0.6874,0.68765,0.68733,0.68762,138300001.0
2005-08-30 13:31:00,0.68774,0.68774,0.68731,0.6874,79100000.0
2005-08-30 13:32:00,0.68723,0.6876,0.68721,0.68742,89700000.0
2005-08-30 13:33:00,0.68741,0.68783,0.68739,0.68751,139500000.0
2005-08-30 13:34:00,0.68743,0.68781,0.68738,0.68781,94100001.0
2005-08-30 13:35:00,0.68751,0.68773,0.68735,0.68746,95699999.0
2005-08-30 13:36:00,0.68768,0.68794,0.6875,0.6875,98100001.0
2005-08-30 13:37:00,0.68746,0.68769,0.68733,0.68735,117100001.0
2005-08-30 13:38:00,0.68734,0.68769,0.68728,0.6876,99300001.0
2005-08-30 13:39:00,0.68765,0.68776,0.68751,0.68763,126299998.0
2005-08-30 13:40:00,0.6876,0.68782,0.68745,0.68764,111899999.0
2005-08-30 13:41:00,0.68779,0.68792,0.68713,0.68758,127600002.0
2005-08-30 13:42:00,0.6873,0.68774,0.6873,0.68738,93699999.0
2005-08-30 13:43:00,0.68744,0.68763,0.68741,0.6875,133199999.0
2005-08-30 13:44:00,0.6875,0.68792,0.68732,0.68767,102100000.0
2005-08-30 13:45:00,0.68756,0.68788,0.68748,0.6876,124500001.0
2005-08-30 13:46:00,0.68746,0.68788,0.68732,0.68753,100900000.0
2005-08-30 13:47:00,0.6876,0.68773,0.68746,0.68746,84700000.0
2005-08-30 13:48:00,0.68756,0.68763,0.6874,0.68756,95300000.0
2005-08-30 13:49:00,0.68752,0.6876,0.68712,0.6872,96100000.0
2005-08-30 13:50:00,0.68748,0.68756,0.68721,0.68733,62999999.0
2005-08-30 13:51:00,0.68745,0.68785,0.68741,0.68752,183499998.0
2005-08-30 13:52:00,0.68751,0.68774,0.68723,0.68737,145299997.0
2005-08-30 13:53:00,0.68746,0.68793,0.68734,0.68741,133300000.0
2005-08-30 13:54:00,0.68744,0.68766,0.68737,0.68741,190600000.0
2005-08-30 13:55:00,0.68748,0.68773,0.6873,0.6875,101899999.0
2005-08-30 13:56:00,0.68774,0.6879,0.68761,0.6877,128499998.0
2005-08-30 13:57:00,0.68782,0.68792,0.68754,0.68755,130499999.0
2005-08-30 13:58:00,0.68777,0.68791,0.68749,0.68749,64100000.0
2005-08-30 13:59:00,0.68761,0.68795,0.68748,0.68761,79600001.0
2005-08-30 14:00:00,0.68783,0.68808,0.68767,0.68767,151999999.0
2005-08-30 14:01:00,0.68763,0.6878,0.6875,0.6875,170100005.0
2005-08-30 14:02:00,0.68759,0.68775,0.68731,0.68731,98000001.0
2005-08-30 14:03:00,0.68746,0.68768,0.68731,0.68761,170799996.0
2005-08-30 14:04:00,0.68742,0.68764,0.68724,0.68734,144899998.0
2005-08-30 14:05:00,0.68752,0.68771,0.68726,0.6873,183799998.0
2005-08-30 14:06:00,0.68749,0.68754,0.68718,0.68734,153400003.0
2005-08-30 14:07:00,0.68733,0.68763,0.68718,0.68725,111799999.0
2005-08-30 14:08:00,0.68733,0.68762,0.68719,0.68759,79600000.0
2005-08-30 14:09:00,0.68743,0.68749,0.6868,0.68706,148300001.0
2005-08-30 14:10:00,0.68727,0.68739,0.68687,0.68691,159200000.0
2005-08-30 14:11:00,0.68708,0.68737,0.68687,0.68687,86299999.0
2005-08-30 14:12:00,0.68673,0.68743,0.68673,0.68694,173800000.0
2005-08-30 14:13:00,0.68717,0.68738,0.68703,0.68729,90700000.0
2005-08-30 14:14:00,0.68712,0.6873,0.68693,0.68702,102900001.0
2005-08-30 14:15:00,0.68711,0.68721,0.68699,0.68708,56699999.0
2005-08-30 14:16:00,0.68719,0.68725,0.68688,0.687,166700000.0
2005-08-30 14:17:00,0.68702,0.68745,0.6869,0.68733,125600003.0
2005-08-30 14:18:00,0.68714,0.68739,0.6869,0.68718,252099999.0
2005-08-30 14:19:00,0.68713,0.68725,0.68679,0.68707,174999999.0
2005-08-30 14:20:00,0.68719,0.68733,0.68666,0.68691,133599999.0
2005-08-30 14:21:00,0.68714,0.68729,0.68675,0.68689,147099998.0
2005-08-30 14:22:00,0.68671,0.68712,0.68662,0.6867,141900000.0
2005-08-30 14:23:00,0.68679,0.68698,0.6866,0.68698,117200000.0
2005-08-30 14:24:00,0.68703,0.68724,0.68684,0.68685,126699999.0
2005-08-30 14:25:00,0.6868,0.6871,0.68665,0.68673,119800000.0
2005-08-30 14:26:00,0.68711,0.68731,0.68667,0.68667,121800000.0
2005-08-30 14:27:00,0.68656,0.68695,0.68638,0.68644,150499999.0
2005-08-30 14:28:00,0.68664,0.68677,0.68656,0.68658,113699998.0
2005-08-30 14:29:00,0.68638,0.68673,0.68635,0.6866,126000002.0
2005-08-30 14:30:00,0.68632,0.68655,0.68622,0.68628,142399997.0
2005-08-30 14:31:00,0.68644,0.68675,0.6863,0.68667,117499999.0
2005-08-30 14:32:00,0.68678,0.6872,0.6866,0.68704,103700002.0
2005-08-30 14:33:00,0.68673,0.68708,0.68655,0.68693,133600001.0
2005-08-30 14:34:00,0.68708,0.68739,0.68694,0.68694,116200000.0
2005-08-30 14:35:00,0.6874,0.6874,0.68695,0.68695,81200000.0
2005-08-30 14:36:00,0.68712,0.68728,0.68697,0.68715,142899998.0
2005-08-30 14:37:00,0.68723,0.68771,0.68723,0.68734,95500000.0
2005-08-30 14:38:00,0.68731,0.68794,0.68728,0.6879,90000000.0
2005-08-30 14:39:00,0.68755,0.68794,0.68745,0.6875,182099998.0
2005-08-30 14:40:00,0.68744,0.68799,0.68733,0.68795,42000000.0
2005-08-30 14:41:00,0.68762,0.68779,0.68745,0.68748,102400001.0
2005-08-30 14:42:00,0.68775,0.68803,0.68767,0.68803,124100000.0
2005-08-30 14:43:00,0.68772,0.68794,0.68753,0.68764,92600001.0
2005-08-30 14:44:00,0.68772,0.68826,0.68772,0.68804,110600002.0
2005-08-30 14:45:00,0.68783,0.68798,0.68775,0.68785,144000000.0
2005-08-30 14:46:00,0.688,0.68805,0.68759,0.68777,112799998.0
2005-08-30 14:47:00,0.68777,0.68811,0.68777,0.68794,115700000.0
2005-08-30 14:48:00,0.68785,0.68804,0.68755,0.68762,148000001.0
2005-08-30 14:49:00,0.6876,0.68799,0.6876,0.68795,153400002.0
2005-08-30 14:50:00,0.688,0.68816,0.68775,0.68803,68699999.0
2005-08-30 14:51:00,0.68802,0.68814,0.68773,0.68773,123700001.0
2005-08-30 14:52:00,0.6877,0.6881,0.6877,0.68807,84799998.0
2005-08-30 14:53:00,0.68823,0.68842,0.68785,0.68813,88100001.0
2005-08-30 14:54:00,0.68833,0.68851,0.68799,0.68835,98599999.0
2005-08-30 14:55:00,0.68849,0.68855,0.68808,0.68812,143899999.0
2005-08-30 14:56:00,0.68808,0.68835,0.6879,0.68803,134100002.0
2005-08-30 14:57:00,0.68823,0.68849,0.68801,0.68805,101399999.0
2005-08-30 14:58:00,0.68809,0.68839,0.68809,0.68834,121300001.0
2005-08-30 14:59:00,0.68837,0.68847,0.68793,0.68846,107600000.0
2005-08-30 15:00:00,0.68831,0.68843,0.68806,0.68825,98400000.0
2005-08-30 15:01:00,0.68834,0.68835,0.68736,0.68737,111299998.0
2005-08-30 15:02:00,0.68739,0.68815,0.68739,0.68809,130600000.0
2005-08-30 15:03:00,0.68812,0.6883,0.68798,0.68814,90700000.0
2005-08-30 15:04:00,0.68798,0.6881,0.68772,0.68798,115299999.0
2005-08-30 15:05:00,0.68791,0.68818,0.6878,0.68792,119799997.0
2005-08-30 15:06:00,0.68821,0.68839,0.68755,0.68839,172899999.0
2005-08-30 15:07:00,0.68786,0.68805,0.68772,0.68775,118400000.0
2005-08-30 15:08:00,0.68774,0.68794,0.68755,0.68761,132200000.0
2005-08-30 15:09:00,0.68763,0.68804,0.68742,0.68764,66099999.0
2005-08-30 15:10:00,0.68751,0.6876,0.68701,0.68738,119500000.0
2005-08-30 15:11:00,0.68735,0.6875,0.68719,0.68743,82200002.0
2005-08-30 15:12:00,0.68726,0.68766,0.68711,0.68737,152100003.0
2005-08-30 15:13:00,0.68764,0.68783,0.68734,0.68739,70499999.0
2005-08-30 15:14:00,0.68803,0.68817,0.68756,0.68817,100700000.0
2005-08-30 15:15:00,0.68828,0.68845,0.68804,0.68805,112400000.0
2005-08-30 15:16:00,0.688,0.68828,0.68757,0.68799,150100000.0
2005-08-30 15:17:00,0.68773,0.68797,0.6876,0.68776,92400000.0
2005-08-30 15:18:00,0.68755,0.68782,0.6874,0.68754,124499999.0
2005-08-30 15:19:00,0.68764,0.68778,0.68717,0.68742,146100000.0
2005-08-30 15:20:00,0.68754,0.68758,0.68716,0.68745,114400000.0
2005-08-30 15:21:00,0.68746,0.68786,0.68732,0.68732,102600001.0
2005-08-30 15:22:00,0.68738,0.68768,0.68717,0.6876,74300000.0
2005-08-30 15:23:00,0.6878,0.68795,0.68734,0.68747,104399999.0
2005-08-30 15:24:00,0.68749,0.68768,0.68735,0.68739,129000000.0
2005-08-30 15:25:00,0.68739,0.68763,0.68726,0.68748,153500000.0
2005-08-30 15:26:00,0.68728,0.68754,0.68728,0.68737,83500000.0
2005-08-30 15:27:00,0.68747,0.68792,0.68747,0.68783,84800001.0
2005-08-30 15:28:00,0.68795,0.68814,0.68745,0.68761,148700000.0
2005-08-30 15:29:00,0.6875,0.68799,0.6875,0.68782,119200001.0
2005-08-30 15:30:00,0.68774,0.68778,0.68749,0.68751,60400000.0
2005-08-30 15:31:00,0.68733,0.68783,0.68733,0.68758,175799999.0
2005-08-30 15:32:00,0.68771,0.68786,0.68753,0.68777,70300000.0
2005-08-30 15:33:00,0.68771,0.6879,0.68759,0.68767,76000002.0
2005-08-30 15:34:00,0.68763,0.68786,0.68735,0.68772,99300000.0
2005-08-30 15:35:00,0.68787,0.68789,0.68746,0.68768,114699999.0
2005-08-30 15:36:00,0.68723,0.68778,0.68723,0.68759,83100000.0
2005-08-30 15:37:00,0.68765,0.68765,0.68726,0.68734,106099999.0
2005-08-30 15:38:00,0.68772,0.68772,0.68714,0.68716,98500001.0
2005-08-30 15:39:00,0.6875,0.68789,0.6874,0.68789,136100001.0
2005-08-30 15:40:00,0.68774,0.68786,0.68739,0.68739,79800001.0
2005-08-30 15:41:00,0.68768,0.68819,0.68768,0.68787,78799999.0
2005-08-30 15:42:00,0.68778,0.68851,0.68778,0.6884,159999999.0
2005-08-30 15:43:00,0.68808,0.68827,0.68783,0.68819,97500000.0
2005-08-30 15:44:00,0.68809,0.68829,0.68778,0.68812,145800001.0
2005-08-30 15:45:00,0.68787,0.68803,0.68787,0.68803,33000000.0
2005-08-30 15:46:00,0.68823,0.68848,0.68802,0.68822,187799997.0
2005-08-30 15:47:00,0.68842,0.68857,0.68822,0.6883,149999999.0
2005-08-30 15:48:00,0.68819,0.68834,0.68801,0.68809,123200001.0
2005-08-30 15:49:00,0.68807,0.6883,0.688,0.688,96700001.0
2005-08-30 15:50:00,0.68809,0.68841,0.68809,0.68834,178900002.0
2005-08-30 15:51:00,0.6883,0.68856,0.68825,0.68844,53400000.0
2005-08-30 15:52:00,0.68843,0.68874,0.68833,0.68837,129100001.0
2005-08-30 15:53:00,0.68845,0.68861,0.6883,0.6883,71000001.0
2005-08-30 15:54:00,0.68823,0.6887,0.68818,0.68859,157699999.0
2005-08-30 15:55:00,0.68837,0.68874,0.68834,0.6887,116000002.0
2005-08-30 15:56:00,0.6885,0.68873,0.68839,0.68843,138400001.0
2005-08-30 15:57:00,0.68833,0.68865,0.6882,0.68854,134600000.0
2005-08-30 15:58:00,0.68841,0.68856,0.6883,0.68842,64500000.0
2005-08-30 15:59:00,0.6886,0.68873,0.68847,0.6887,93899999.0
2005-08-30 16:00:00,0.68883,0.68883,0.68773,0.68795,121100002.0
2005-08-30 16:01:00,0.68824,0.68824,0.68779,0.68779,84700000.0
2005-08-30 16:02:00,0.68753,0.68812,0.68747,0.6878,93000001.0
2005-08-30 16:03:00,0.68779,0.6878,0.68749,0.68762,70200000.0
2005-08-30 16:04:00,0.68768,0.68842,0.6876,0.68784,160400002.0
2005-08-30 16:05:00,0.68778,0.68829,0.68766,0.68811,93199999.0
2005-08-30 16:06:00,0.68788,0.68819,0.68776,0.68816,113400000.0
2005-08-30 16:07:00,0.68797,0.68818,0.68792,0.68795,137200000.0
2005-08-30 16:08:00,0.68802,0.68839,0.68787,0.68821,121499999.0
2005-08-30 16:09:00,0.68822,0.68858,0.68814,0.68833,86300000.0
2005-08-30 16:10:00,0.68828,0.68837,0.6882,0.68832,64600000.0
2005-08-30 16:11:00,0.68828,0.68846,0.68819,0.68831,100999998.0
2005-08-30 16:12:00,0.68825,0.68853,0.6882,0.68853,108600001.0
2005-08-30 16:13:00,0.6884,0.68848,0.68825,0.68835,55500000.0
2005-08-30 16:14:00,0.6885,0.68851,0.6882,0.68839,112100000.0
2005-08-30 16:15:00,0.68842,0.68853,0.68804,0.68814,195500002.0
2005-08-30 16:16:00,0.6885,0.6885,0.68806,0.6882,90200000.0
2005-08-30 16:17:00,0.68832,0.68849,0.68819,0.68827,143299999.0
2005-08-30 16:18:00,0.68839,0.68855,0.68827,0.68836,115400001.0
2005-08-30 16:19:00,0.68846,0.68881,0.6883,0.68835,198699999.0
2005-08-30 16:20:00,0.68835,0.68857,0.6882,0.68838,115100000.0
2005-08-30 16:21:00,0.68812,0.6883,0.68807,0.68807,130700000.0
2005-08-30 16:22:00,0.68817,0.68842,0.68805,0.68805,123200002.0
2005-08-30 16:23:00,0.68837,0.68846,0.68813,0.68813,87500000.0
2005-08-30 16:24:00,0.6883,0.68851,0.68826,0.6883,97000001.0
2005-08-30 16:25:00,0.68836,0.68848,0.68766,0.68811,96200000.0
2005-08-30 16:26:00,0.688,0.68826,0.68777,0.68806,94700000.0
2005-08-30 16:27:00,0.68815,0.68827,0.68782,0.68787,111499999.0
2005-08-30 16:28:00,0.68765,0.68819,0.68765,0.68793,45300000.0
2005-08-30 16:29:00,0.68815,0.68815,0.68787,0.68794,208800001.0
2005-08-30 16:30:00,0.68802,0.68821,0.68786,0.68798,92799998.0
2005-08-30 16:31:00,0.68788,0.68835,0.68788,0.68812,79900000.0
2005-08-30 16:32:00,0.6883,0.6883,0.68774,0.68799,169100000.0
2005-08-30 16:33:00,0.68807,0.68823,0.6876,0.68791,146500001.0
2005-08-30 16:34:00,0.68834,0.68837,0.68785,0.68803,133900000.0
2005-08-30 16:35:00,0.68819,0.68837,0.68808,0.6882,133100002.0
2005-08-30 16:36:00,0.68812,0.68852,0.68812,0.68833,123100000.0
2005-08-30 16:37:00,0.68821,0.68837,0.68801,0.68814,106700000.0
2005-08-30 16:38:00,0.68827,0.68843,0.68799,0.68816,95000000.0
2005-08-30 16:39:00,0.68806,0.68853,0.68802,0.68833,90599999.0
2005-08-30 16:40:00,0.68841,0.68861,0.68832,0.68858,80699999.0
2005-08-30 16:41:00,0.68853,0.68866,0.68839,0.68855,91599999.0
2005-08-30 16:42:00,0.68866,0.68894,0.6885,0.6885,132300001.0
2005-08-30 16:43:00,0.68847,0.68897,0.68847,0.68866,96100000.0
2005-08-30 16:44:00,0.68867,0.68878,0.68836,0.6884,64400000.0
2005-08-30 16:45:00,0.68873,0.68885,0.68836,0.68866,138600000.0
2005-08-30 16:46:00,0.68875,0.68902,0.6886,0.68892,87900000.0
2005-08-30 16:47:00,0.68879,0.6889,0.68845,0.68874,120400001.0
2005-08-30 16:48:00,0.68871,0.68882,0.6884,0.68843,100600000.0
2005-08-30 16:49:00,0.6885,0.68864,0.68845,0.68849,163099997.0
2005-08-30 16:50:00,0.68827,0.68854,0.68814,0.68841,139100003.0
2005-08-30 16:51:00,0.68833,0.6884,0.68797,0.68797,200400000.0
2005-08-30 16:52:00,0.68826,0.68843,0.68812,0.68842,155800000.0
2005-08-30 16:53:00,0.68839,0.6885,0.68807,0.6881,116000000.0
2005-08-30 16:54:00,0.68807,0.68841,0.68807,0.68818,133000001.0
2005-08-30 16:55:00,0.68838,0.68839,0.68804,0.68837,72100001.0
2005-08-30 16:56:00,0.688,0.68853,0.68798,0.68827,117600002.0
2005-08-30 16:57:00,0.68813,0.68823,0.68787,0.68805,86000000.0
2005-08-30 16:58:00,0.68792,0.68808,0.68742,0.68769,149100000.0
2005-08-30 16:59:00,0.68795,0.6882,0.68757,0.68783,172500000.0
2005-08-30 17:00:00,0.68738,0.68792,0.68723,0.68756,116399999.0
2005-08-30 17:01:00,0.68824,0.6883,0.68767,0.6883,121799999.0
2005-08-30 17:02:00,0.68835,0.68838,0.68809,0.68825,144100003.0
2005-08-30 17:03:00,0.68773,0.68828,0.68773,0.68813,96300001.0
2005-08-30 17:04:00,0.68802,0.68827,0.68802,0.68812,99200000.0
2005-08-30 17:05:00,0.68832,0.68881,0.68832,0.68849,57900000.0
2005-08-30 17:06:00,0.68872,0.68882,0.68814,0.68837,76200000.0
2005-08-30 17:07:00,0.68891,0.68892,0.68848,0.6887,146299999.0
2005-08-30 17:08:00,0.68873,0.68886,0.68861,0.68886,97199999.0
2005-08-30 17:09:00,0.68883,0.68924,0.68866,0.68923,110099998.0
2005-08-30 17:10:00,0.68942,0.68943,0.6888,0.68893,116999999.0
2005-08-30 17:11:00,0.68929,0.68935,0.68908,0.68919,143500000.0
2005-08-30 17:12:00,0.68932,0.68951,0.68894,0.68928,96500002.0
2005-08-30 17:13:00,0.68932,0.68959,0.68928,0.68942,96199999.0
2005-08-30 17:14:00,0.68918,0.68946,0.68915,0.68935,66500000.0
2005-08-30 17:15:00,0.6893,0.6895,0.68901,0.68902,73200000.0
2005-08-30 17:16:00,0.68921,0.68959,0.6891,0.68947,113700001.0
2005-08-30 17:17:00,0.68945,0.68948,0.68909,0.6892,126900000.0
2005-08-30 17:18:00,0.68916,0.68953,0.68904,0.68938,169900000.0
2005-08-30 17:19:00,0.68946,0.68947,0.68881,0.689,96299999.0
2005-08-30 17:20:00,0.68899,0.68943,0.68882,0.68901,201499999.0
2005-08-30 17:21:00,0.68902,0.68919,0.68866,0.68875,80300000.0
2005-08-30 17:22:00,0.68898,0.68926,0.68887,0.68902,94799998.0
2005-08-30 17:23:00,0.68911,0.6893,0.68896,0.68902,108600001.0
2005-08-30 17:24:00,0.68907,0.68921,0.6888,0.68885,96500000.0
2005-08-30 17:25:00,0.68887,0.68938,0.68887,0.68919,140200000.0
2005-08-30 17:26:00,0.68925,0.68929,0.68894,0.68911,132599999.0
2005-08-30 17:27:00,0.68925,0.68945,0.68909,0.6892,102500000.0
2005-08-30 17:28:00,0.68927,0.68931,0.68896,0.68901,132200000.0
2005-08-30 17:29:00,0.68899,0.68914,0.68877,0.68905,74600000.0
2005-08-30 17:30:00,0.68901,0.68902,0.68875,0.68875,159099998.0
2005-08-30 17:31:00,0.68865,0.68881,0.68852,0.68855,157900001.0
2005-08-30 17:32:00,0.68868,0.68891,0.68832,0.68832,90700000.0
2005-08-30 17:33:00,0.68832,0.68883,0.6883,0.68867,86099999.0
2005-08-30 17:34:00,0.68844,0.68867,0.6883,0.68848,103200000.0
2005-08-30 17:35:00,0.68821,0.68862,0.68796,0.68858,87600000.0
2005-08-30 17:36:00,0.68842,0.68856,0.68797,0.68803,105599999.0
2005-08-30 17:37:00,0.68789,0.68835,0.68789,0.68835,213700000.0
2005-08-30 17:38:00,0.68838,0.68839,0.68805,0.68815,103899999.0
2005-08-30 17:39:00,0.6881,0.68837,0.68789,0.68837,93199998.0
2005-08-30 17:40:00,0.68809,0.68813,0.68756,0.68756,147200000.0
2005-08-30 17:41:00,0.68741,0.68751,0.6871,0.68737,173399999.0
2005-08-30 17:42:00,0.68741,0.68771,0.68725,0.68735,100899999.0
2005-08-30 17:43:00,0.68731,0.68781,0.68727,0.68762,75600000.0
2005-08-30 17:44:00,0.68785,0.68811,0.68752,0.68773,184400001.0
2005-08-30 17:45:00,0.68787,0.6879,0.68749,0.68749,85900001.0
2005-08-30 17:46:00,0.68737,0.68818,0.68737,0.68816,117600000.0
2005-08-30 17:47:00,0.6877,0.68819,0.6877,0.68808,79899998.0
2005-08-30 17:48:00,0.6879,0.68829,0.6879,0.68822,98399999.0
2005-08-30 17:49:00,0.68798,0.68824,0.68783,0.6882,74800000.0
2005-08-30 17:50:00,0.68793,0.68826,0.68783,0.68812,97600001.0
2005-08-30 17:51:00,0.68814,0.68819,0.68778,0.688,162699997.0
2005-08-30 17:52:00,0.68794,0.68808,0.68752,0.68757,106500001.0
2005-08-30 17:53:00,0.68749,0.68809,0.68747,0.68793,71200000.0
2005-08-30 17:54:00,0.6878,0.68789,0.6875,0.68762,216799999.0
2005-08-30 17:55:00,0.68783,0.68799,0.68756,0.6877,121200000.0
2005-08-30 17:56:00,0.68757,0.68815,0.68753,0.68764,156399999.0
2005-08-30 17:57:00,0.6879,0.68801,0.68755,0.68755,75999999.0
2005-08-30 17:58:00,0.68758,0.68766,0.68735,0.68737,111800002.0
2005-08-30 17:59:00,0.68708,0.68754,0.68706,0.68731,186700001.0
2005-08-30 18:00:00,0.68708,0.68752,0.68702,0.68752,70200001.0
2005-08-30 18:01:00,0.68744,0.68749,0.68723,0.68723,113600000.0
2005-08-30 18:02:00,0.6872,0.68758,0.68707,0.68737,62000000.0
2005-08-30 18:03:00,0.68712,0.68757,0.68703,0.68706,263500002.0
2005-08-30 18:04:00,0.68705,0.68738,0.68694,0.68726,248000000.0
2005-08-30 18:05:00,0.68719,0.68748,0.68716,0.68716,363599998.0
2005-08-30 18:06:00,0.68716,0.68764,0.68701,0.68725,165300001.0
2005-08-30 18:07:00,0.6872,0.68754,0.687,0.68715,283500001.0
2005-08-30 18:08:00,0.6873,0.68741,0.68718,0.68718,167300000.0
2005-08-30 18:09:00,0.6872,0.68734,0.68698,0.68721,294500001.0
2005-08-30 18:10:00,0.68719,0.6877,0.68705,0.68768,205299999.0
2005-08-30 18:11:00,0.68746,0.68775,0.68731,0.68766,97600002.0
2005-08-30 18:12:00,0.68772,0.68772,0.68703,0.68755,114300000.0
2005-08-30 18:13:00,0.68718,0.68757,0.68712,0.68757,112600000.0
2005-08-30 18:14:00,0.68705,0.68739,0.68705,0.68722,94000002.0
2005-08-30 18:15:00,0.68719,0.68745,0.68709,0.6872,226300000.0
2005-08-30 18:16:00,0.6873,0.68753,0.68698,0.68719,316899999.0
2005-08-30 18:17:00,0.68738,0.68789,0.6873,0.68771,131000000.0
2005-08-30 18:18:00,0.68762,0.6881,0.68744,0.68774,346400000.0
2005-08-30 18:19:00,0.68758,0.68791,0.68747,0.6876,275200001.0
2005-08-30 18:20:00,0.68753,0.68781,0.68743,0.68781,187200001.0
2005-08-30 18:21:00,0.68775,0.68784,0.68738,0.68781,167800000.0
2005-08-30 18:22:00,0.68769,0.68769,0.6874,0.68741,133000000.0
2005-08-30 18:23:00,0.68751,0.68768,0.68739,0.68755,298799999.0
2005-08-30 18:24:00,0.68772,0.68784,0.68746,0.68776,307699999.0
2005-08-30 18:25:00,0.68747,0.68776,0.68724,0.68747,141399999.0
2005-08-30 18:26:00,0.68734,0.68795,0.68734,0.68795,249899996.0
2005-08-30 18:27:00,0.68784,0.688,0.68739,0.68755,311600000.0
2005-08-30 18:28:00,0.68731,0.68761,0.68724,0.68727,169699999.0
2005-08-30 18:29:00,0.68747,0.68754,0.68723,0.68737,307100003.0
2005-08-30 18:30:00,0.68731,0.68752,0.68726,0.6873,101999999.0
2005-08-30 18:31:00,0.68725,0.68766,0.68724,0.68738,248400000.0
2005-08-30 18:32:00,0.68726,0.68761,0.68723,0.68748,100300002.0
2005-08-30 18:33:00,0.68757,0.68775,0.68718,0.68749,307900000.0
2005-08-30 18:34:00,0.68767,0.68775,0.68733,0.68733,127100001.0
2005-08-30 18:35:00,0.6878,0.68783,0.6875,0.6875,125600001.0
2005-08-30 18:36:00,0.68757,0.68767,0.68736,0.68741,166200000.0
2005-08-30 18:37:00,0.68751,0.68768,0.68736,0.68756,117300001.0
2005-08-30 18:38:00,0.68758,0.68778,0.68743,0.68766,220000001.0
2005-08-30 18:39:00,0.6876,0.68767,0.68725,0.68748,379099999.0
2005-08-30 18:40:00,0.68752,0.68763,0.68711,0.68763,120199999.0
2005-08-30 18:41:00,0.68727,0.68765,0.68705,0.68723,421199999.0
2005-08-30 18:42:00,0.68709,0.68733,0.68708,0.68733,93300000.0
2005-08-30 18:43:00,0.68708,0.68738,0.68678,0.68707,616599998.0
2005-08-30 18:44:00,0.68709,0.68741,0.68702,0.68716,444399999.0
2005-08-30 18:45:00,0.68722,0.68734,0.68702,0.68719,423099997.0
2005-08-30 18:46:00,0.68732,0.68751,0.68702,0.68727,192399999.0
2005-08-30 18:47:00,0.68723,0.6876,0.6871,0.68726,275000000.0
2005-08-30 18:48:00,0.68729,0.68762,0.6872,0.68734,127300000.0
2005-08-30 18:49:00,0.68738,0.68761,0.68702,0.68723,162599999.0
2005-08-30 18:50:00,0.68722,0.68722,0.68696,0.6871,104900002.0
2005-08-30 18:51:00,0.68745,0.68749,0.68698,0.68707,165699999.0
2005-08-30 18:52:00,0.68704,0.68754,0.687,0.68754,107899998.0
2005-08-30 18:53:00,0.6876,0.68779,0.68734,0.68778,67100000.0
2005-08-30 18:54:00,0.68725,0.68761,0.68725,0.68749,72199999.0
2005-08-30 18:55:00,0.68758,0.68772,0.6874,0.68751,243900000.0
2005-08-30 18:56:00,0.68776,0.68778,0.68743,0.68765,108700000.0
2005-08-30 18:57:00,0.68759,0.68763,0.68741,0.68761,151500001.0
2005-08-30 18:58:00,0.68764,0.68764,0.68727,0.68734,120200000.0
2005-08-30 18:59:00,0.68726,0.68778,0.68726,0.6876,169000001.0
2005-08-30 19:00:00,0.68756,0.68772,0.68723,0.68754,191100000.0
2005-08-30 19:01:00,0.6873,0.68763,0.68714,0.68761,149000000.0
2005-08-30 19:02:00,0.68748,0.68748,0.68709,0.68729,105499998.0
2005-08-30 19:03:00,0.68728,0.68766,0.68721,0.68727,219299999.0
2005-08-30 19:04:00,0.68721,0.68764,0.68718,0.68718,201499999.0
2005-08-30 19:05:00,0.68729,0.68744,0.68729,0.68732,112600000.0
2005-08-30 19:06:00,0.68744,0.68764,0.68723,0.6876,177899999.0
2005-08-30 19:07:00,0.6876,0.68788,0.68735,0.68788,354500000.0
2005-08-30 19:08:00,0.68763,0.68813,0.68754,0.68761,208300002.0
2005-08-30 19:09:00,0.6878,0.68785,0.68758,0.68764,144199999.0
2005-08-30 19:10:00,0.68759,0.68776,0.68759,0.68772,122400002.0
2005-08-30 19:11:00,0.68752,0.68779,0.68752,0.68761,140600001.0
2005-08-30 19:12:00,0.68758,0.6877,0.68737,0.6875,95900000.0
2005-08-30 19:13:00,0.68779,0.68785,0.68743,0.68756,95400000.0
2005-08-30 19:14:00,0.68777,0.6879,0.68741,0.68756,160300000.0
2005-08-30 19:15:00,0.68748,0.68756,0.6873,0.6873,142699998.0
2005-08-30 19:16:00,0.68731,0.68768,0.68731,0.6875,154699998.0
2005-08-30 19:17:00,0.68729,0.68766,0.68727,0.68754,108100000.0
2005-08-30 19:18:00,0.68747,0.68759,0.68741,0.68751,93100000.0
2005-08-30 19:19:00,0.68731,0.68755,0.68726,0.68743,100599998.0
2005-08-30 19:20:00,0.68747,0.68778,0.68732,0.68749,141899999.0
2005-08-30 19:21:00,0.68757,0.68782,0.68745,0.68745,206899999.0
2005-08-30 19:22:00,0.68741,0.68761,0.68736,0.6876,130899999.0
2005-08-30 19:23:00,0.68726,0.6876,0.68726,0.68746,75800001.0
2005-08-30 19:24:00,0.68747,0.68763,0.68732,0.6876,107700000.0
2005-08-30 19:25:00,0.68756,0.68764,0.6874,0.68764,110699999.0
2005-08-30 19:26:00,0.68746,0.68755,0.68738,0.68742,94899999.0
2005-08-30 19:27:00,0.68731,0.68769,0.68721,0.68759,242300001.0
2005-08-30 19:28:00,0.6878,0.6878,0.68725,0.68735,173499997.0
2005-08-30 19:29:00,0.68734,0.68747,0.68733,0.6874,127299999.0
2005-08-30 19:30:00,0.68752,0.6876,0.68733,0.68746,128900001.0
2005-08-30 19:31:00,0.6875,0.6876,0.68732,0.6876,128199998.0
2005-08-30 19:32:00,0.6877,0.68797,0.68744,0.68786,207599998.0
2005-08-30 19:33:00,0.68761,0.68785,0.68749,0.68757,83499999.0
2005-08-30 19:34:00,0.68786,0.68789,0.68749,0.68767,215000002.0
2005-08-30 19:35:00,0.6876,0.68792,0.68754,0.68758,196299999.0
2005-08-30 19:36:00,0.68756,0.68789,0.68748,0.6875,193799998.0
2005-08-30 19:37:00,0.68744,0.68781,0.68741,0.68756,98500001.0
2005-08-30 19:38:00,0.68759,0.68775,0.68746,0.6875,126099997.0
2005-08-30 19:39:00,0.68756,0.68778,0.68742,0.68744,229100000.0
2005-08-30 19:40:00,0.68746,0.68767,0.68738,0.68759,82600000.0
2005-08-30 19:41:00,0.68746,0.68768,0.68743,0.68755,139300002.0
2005-08-30 19:42:00,0.68756,0.68769,0.68745,0.68756,64600000.0
2005-08-30 19:43:00,0.68749,0.68766,0.68745,0.68747,102700000.0
2005-08-30 19:44:00,0.68752,0.68768,0.6874,0.6874,166199997.0
2005-08-30 19:45:00,0.68752,0.68758,0.68734,0.68734,136299999.0
2005-08-30 19:46:00,0.68734,0.68759,0.6873,0.68745,123599999.0
2005-08-30 19:47:00,0.68759,0.68763,0.68739,0.68747,102900002.0
2005-08-30 19:48:00,0.6875,0.68765,0.68743,0.68746,82000000.0
2005-08-30 19:49:00,0.6875,0.68772,0.68743,0.68743,124500000.0
2005-08-30 19:50:00,0.68745,0.68804,0.68737,0.68768,148600001.0
2005-08-30 19:51:00,0.68768,0.68792,0.68762,0.68775,136900000.0
2005-08-30 19:52:00,0.68804,0.68806,0.68752,0.68794,254600003.0
2005-08-30 19:53:00,0.688,0.68802,0.68767,0.68769,146799999.0
2005-08-30 19:54:00,0.6877,0.68824,0.68767,0.6878,186200001.0
2005-08-30 19:55:00,0.6878,0.68793,0.68765,0.68775,263400000.0
2005-08-30 19:56:00,0.68787,0.6881,0.68773,0.68793,239300000.0
2005-08-30 19:57:00,0.68808,0.68812,0.68763,0.68779,142700000.0
2005-08-30 19:58:00,0.68786,0.68799,0.68772,0.68775,179599999.0
2005-08-30 19:59:00,0.68779,0.68795,0.68756,0.68773,111500000.0
2005-08-30 20:00:00,0.68762,0.68811,0.68754,0.68792,331599999.0
2005-08-30 20:01:00,0.68769,0.68806,0.68758,0.68784,161799997.0
2005-08-30 20:02:00,0.68807,0.68809,0.68772,0.68774,153099999.0
2005-08-30 20:03:00,0.68778,0.68814,0.68772,0.68788,56700000.0
2005-08-30 20:04:00,0.68789,0.6881,0.68768,0.68793,198900000.0
2005-08-30 20:05:00,0.68796,0.6881,0.68781,0.68787,243100001.0
2005-08-30 20:06:00,0.68804,0.68826,0.68787,0.68793,308899995.0
2005-08-30 20:07:00,0.68796,0.68813,0.68777,0.68777,122499998.0
2005-08-30 20:08:00,0.68786,0.68817,0.68786,0.68807,109199999.0
2005-08-30 20:09:00,0.68804,0.68814,0.68757,0.68807,145300001.0
2005-08-30 20:10:00,0.68784,0.68811,0.68764,0.68779,179100000.0
2005-08-30 20:11:00,0.68779,0.68788,0.6875,0.6875,97399999.0
2005-08-30 20:12:00,0.68767,0.68776,0.68747,0.68768,91600000.0
2005-08-30 20:13:00,0.68775,0.68778,0.68725,0.6875,100500000.0
2005-08-30 20:14:00,0.6878,0.68788,0.68755,0.68768,166699998.0
2005-08-30 20:15:00,0.68775,0.68798,0.68775,0.68787,118900000.0
2005-08-30 20:16:00,0.68792,0.6882,0.68781,0.68789,486699999.0
2005-08-30 20:17:00,0.68792,0.68823,0.68762,0.68788,208900000.0
2005-08-30 20:18:00,0.68797,0.68815,0.68775,0.68798,133800000.0
2005-08-30 20:19:00,0.68817,0.68818,0.68773,0.68783,128399999.0
2005-08-30 20:20:00,0.688,0.688,0.68779,0.68795,151100000.0
2005-08-30 20:21:00,0.68772,0.68802,0.68756,0.6878,78299999.0
2005-08-30 20:22:00,0.68783,0.68788,0.68753,0.68778,159000003.0
2005-08-30 20:23:00,0.68771,0.68786,0.68755,0.68786,137300002.0
2005-08-30 20:24:00,0.6878,0.68782,0.68748,0.6876,157999998.0
2005-08-30 20:25:00,0.68769,0.68794,0.68743,0.68751,191500001.0
2005-08-30 20:26:00,0.68769,0.68794,0.68754,0.68776,105299998.0
2005-08-30 20:27:00,0.68738,0.68786,0.68738,0.68762,118600000.0
2005-08-30 20:28:00,0.68766,0.68792,0.68753,0.68753,123400001.0
2005-08-30 20:29:00,0.68775,0.688,0.6876,0.68766,256100001.0
2005-08-30 20:30:00,0.68764,0.6879,0.68762,0.68773,267599998.0
2005-08-30 20:31:00,0.6878,0.68789,0.68762,0.68774,151799999.0
2005-08-30 20:32:00,0.68787,0.68797,0.68765,0.6877,81600001.0
2005-08-30 20:33:00,0.68776,0.68797,0.68756,0.68768,188800001.0
2005-08-30 20:34:00,0.68788,0.68798,0.68761,0.68776,178400004.0
2005-08-30 20:35:00,0.68797,0.68797,0.68766,0.68785,167999999.0
2005-08-30 20:36:00,0.6877,0.68801,0.68756,0.68765,174900001.0
2005-08-30 20:37:00,0.68773,0.68808,0.68773,0.68774,229700000.0
2005-08-30 20:38:00,0.68769,0.68792,0.68761,0.68792,141499999.0
2005-08-30 20:39:00,0.6878,0.6878,0.68758,0.68766,71599999.0
2005-08-30 20:40:00,0.68768,0.68794,0.68761,0.68771,156100001.0
2005-08-30 20:41:00,0.68774,0.68797,0.68759,0.68766,162299999.0
2005-08-30 20:42:00,0.68759,0.68792,0.68753,0.68783,94800000.0
2005-08-30 20:43:00,0.68791,0.68803,0.68765,0.68765,88000000.0
2005-08-30 20:44:00,0.68762,0.6881,0.68762,0.68798,53000000.0
2005-08-30 20:45:00,0.6879,0.68807,0.68782,0.68782,85500000.0
2005-08-30 20:46:00,0.688,0.68806,0.68776,0.68776,155599999.0
2005-08-30 20:47:00,0.68812,0.68814,0.68786,0.68795,62000000.0
2005-08-30 20:48:00,0.68783,0.68805,0.68783,0.68796,157499998.0
2005-08-30 20:49:00,0.6879,0.68817,0.68786,0.68792,146200000.0
2005-08-30 20:50:00,0.68794,0.68811,0.68784,0.68793,181900000.0
2005-08-30 20:51:00,0.68815,0.68815,0.68787,0.68787,129099999.0
2005-08-30 20:52:00,0.68788,0.68825,0.68778,0.68784,134200000.0
2005-08-30 20:53:00,0.68792,0.68841,0.68785,0.68803,303799996.0
2005-08-30 20:54:00,0.6881,0.68832,0.68798,0.6881,248699999.0
2005-08-30 20:55:00,0.68792,0.68845,0.68792,0.68822,109399998.0
2005-08-30 20:56:00,0.68815,0.68845,0.68782,0.68823,119699999.0
2005-08-30 20:57:00,0.68835,0.68855,0.68823,0.68823,106600000.0
2005-08-30 20:58:00,0.6883,0.68856,0.68816,0.68842,368099996.0
2005-08-30 20:59:00,0.68825,0.68857,0.68825,0.68831,226800000.0
2005-08-30 21:00:00,0.68833,0.68849,0.68821,0.68823,184399999.0
2005-08-30 21:01:00,0.68809,0.6884,0.68809,0.68823,101100000.0
2005-08-30 21:02:00,0.68833,0.68857,0.6882,0.6882,217799999.0
2005-08-30 21:03:00,0.68823,0.68853,0.68823,0.68846,143900001.0
2005-08-30 21:04:00,0.68837,0.68851,0.68826,0.68831,117400000.0
2005-08-30 21:05:00,0.68842,0.68849,0.68822,0.68836,114800001.0
2005-08-30 21:06:00,0.68827,0.68852,0.6882,0.68844,198100002.0
2005-08-30 21:07:00,0.68856,0.68869,0.68815,0.68827,88500000.0
2005-08-30 21:08:00,0.68837,0.68855,0.68804,0.68847,215299999.0
2005-08-30 21:09:00,0.68845,0.68864,0.68815,0.68841,161999998.0
2005-08-30 21:10:00,0.68829,0.68882,0.68829,0.68882,56200001.0
2005-08-30 21:11:00,0.68858,0.68869,0.68831,0.6885,76400000.0
2005-08-30 21:12:00,0.68838,0.68853,0.68805,0.68853,151399999.0
2005-08-30 21:13:00,0.68822,0.68858,0.68818,0.68836,126700001.0
2005-08-30 21:14:00,0.68843,0.6885,0.68823,0.68835,78700000.0
2005-08-30 21:15:00,0.68839,0.6887,0.68824,0.68831,287500000.0
2005-08-30 21:16:00,0.68832,0.68854,0.6882,0.68824,200600005.0
2005-08-30 21:17:00,0.68821,0.68847,0.68821,0.68837,170400002.0
2005-08-30 21:18:00,0.68844,0.68851,0.6882,0.68833,174300000.0
2005-08-30 21:19:00,0.68818,0.68845,0.68818,0.68845,187799999.0
2005-08-30 21:20:00,0.68836,0.68849,0.68811,0.6882,151900000.0
2005-08-30 21:21:00,0.68831,0.68847,0.6882,0.68831,64800000.0
2005-08-30 21:22:00,0.68846,0.68849,0.6882,0.68827,117900000.0
2005-08-30 21:23:00,0.68827,0.68858,0.68827,0.68845,212600000.0
2005-08-30 21:24:00,0.68841,0.68878,0.68836,0.68865,100299998.0
2005-08-30 21:25:00,0.68861,0.68863,0.68837,0.68839,129799999.0
2005-08-30 21:26:00,0.68844,0.68855,0.68843,0.68849,120600001.0
2005-08-30 21:27:00,0.68829,0.68859,0.68829,0.68849,133799998.0
2005-08-30 21:28:00,0.68845,0.68867,0.68844,0.68867,94900000.0
2005-08-30 21:29:00,0.68834,0.6887,0.68827,0.68827,167700000.0
2005-08-30 21:30:00,0.68853,0.68871,0.68823,0.68843,118400000.0
2005-08-30 21:31:00,0.68841,0.68871,0.68841,0.68854,157300000.0
2005-08-30 21:32:00,0.68889,0.68892,0.68859,0.68887,155800001.0
2005-08-30 21:33:00,0.68882,0.68882,0.68839,0.68842,110300001.0
2005-08-30 21:34:00,0.68837,0.68863,0.68826,0.68842,180500001.0
2005-08-30 21:35:00,0.68837,0.68867,0.68827,0.68843,179299999.0
2005-08-30 21:36:00,0.68843,0.68876,0.68806,0.68848,231100001.0
2005-08-30 21:37:00,0.68867,0.68871,0.68832,0.68852,159500001.0
2005-08-30 21:38:00,0.68854,0.6886,0.68813,0.68814,109700000.0
2005-08-30 21:39:00,0.68827,0.68852,0.68815,0.68823,99700000.0
2005-08-30 21:40:00,0.68877,0.68877,0.68818,0.68824,236900001.0
2005-08-30 21:41:00,0.68831,0.68866,0.68816,0.68835,191199996.0
2005-08-30 21:42:00,0.68828,0.68863,0.68828,0.68831,161300001.0
2005-08-30 21:43:00,0.68848,0.68859,0.68827,0.68827,71800000.0
2005-08-30 21:44:00,0.68831,0.68859,0.68822,0.68822,101099999.0
2005-08-30 21:45:00,0.68829,0.68877,0.68828,0.68836,119700000.0
2005-08-30 21:46:00,0.68849,0.68868,0.68832,0.68841,116100001.0
2005-08-30 21:47:00,0.68835,0.68865,0.6883,0.68849,149199998.0
2005-08-30 21:48:00,0.68836,0.68859,0.68836,0.68847,121399997.0
2005-08-30 21:49:00,0.68841,0.6889,0.68838,0.68863,129000000.0
2005-08-30 21:50:00,0.68878,0.68891,0.68864,0.68869,112399999.0
2005-08-30 21:51:00,0.6885,0.68896,0.68848,0.68869,179999998.0
2005-08-30 21:52:00,0.68852,0.68883,0.68846,0.68868,108099999.0
2005-08-30 21:53:00,0.68873,0.68895,0.6885,0.68867,114799999.0
2005-08-30 21:54:00,0.68861,0.68888,0.68847,0.68866,81800000.0
2005-08-30 21:55:00,0.68898,0.68898,0.68845,0.68845,88500001.0
2005-08-30 21:56:00,0.68857,0.68868,0.68846,0.68857,86400000.0
2005-08-30 21:57:00,0.68869,0.68885,0.68843,0.68852,216899997.0
2005-08-30 21:58:00,0.68846,0.68867,0.68841,0.68855,112399999.0
2005-08-30 21:59:00,0.68835,0.68891,0.68831,0.68874,102799999.0
2005-08-30 22:00:00,0.68866,0.68886,0.68856,0.68886,56100000.0
2005-08-30 22:01:00,0.68877,0.68888,0.68855,0.68855,128900002.0
2005-08-30 22:02:00,0.68899,0.68899,0.68875,0.68883,65200000.0
2005-08-30 22:03:00,0.689,0.689,0.68868,0.68876,118099999.0
2005-08-30 22:04:00,0.68881,0.68901,0.6888,0.68896,76200000.0
2005-08-30 22:05:00,0.68876,0.68888,0.68843,0.6888,136100000.0
2005-08-30 22:06:00,0.68871,0.68901,0.68841,0.68841,162000002.0
2005-08-30 22:07:00,0.68892,0.68902,0.68862,0.68888,78100000.0
2005-08-30 22:08:00,0.68885,0.68916,0.68878,0.68916,107000001.0
2005-08-30 22:09:00,0.68872,0.68878,0.68837,0.68865,134699997.0
2005-08-30 22:10:00,0.68874,0.68875,0.68833,0.68839,85799998.0
2005-08-30 22:11:00,0.68866,0.68874,0.68832,0.68839,182999999.0
2005-08-30 22:12:00,0.68835,0.68867,0.68816,0.68821,148300000.0
2005-08-30 22:13:00,0.68847,0.68849,0.68829,0.68841,124000001.0
2005-08-30 22:14:00,0.68808,0.68861,0.68801,0.6883,79400000.0
2005-08-30 22:15:00,0.68824,0.6885,0.68806,0.68806,185299999.0
2005-08-30 22:16:00,0.68849,0.68849,0.688,0.68803,69200000.0
2005-08-30 22:17:00,0.68814,0.68844,0.68814,0.68819,92200000.0
2005-08-30 22:18:00,0.68819,0.68852,0.68792,0.68792,138199998.0
2005-08-30 22:19:00,0.68792,0.6885,0.68784,0.68805,119000000.0
2005-08-30 22:20:00,0.68786,0.68811,0.68786,0.6881,81500000.0
2005-08-30 22:21:00,0.68809,0.68819,0.68802,0.68814,116700001.0
2005-08-30 22:22:00,0.68825,0.68827,0.68787,0.68796,88799999.0
2005-08-30 22:23:00,0.68822,0.68871,0.68822,0.68867,119299999.0
2005-08-30 22:24:00,0.68846,0.68862,0.68813,0.68852,169299999.0
2005-08-30 22:25:00,0.68847,0.68877,0.68832,0.68833,161799998.0
2005-08-30 22:26:00,0.68836,0.68865,0.68836,0.68863,132300002.0
2005-08-30 22:27:00,0.68853,0.68883,0.68853,0.68881,117199999.0
2005-08-30 22:28:00,0.68843,0.68874,0.68827,0.68865,162199998.0
2005-08-30 22:29:00,0.68844,0.68857,0.68821,0.68829,65899999.0
2005-08-30 22:30:00,0.68865,0.68883,0.68841,0.68863,155900000.0
2005-08-30 22:31:00,0.68873,0.68889,0.68847,0.68889,128000001.0
2005-08-30 22:32:00,0.68872,0.68879,0.68862,0.68863,71599999.0
2005-08-30 22:33:00,0.68865,0.68872,0.68838,0.68846,113400000.0
2005-08-30 22:34:00,0.68851,0.68865,0.68816,0.68837,140600002.0
2005-08-30 22:35:00,0.68838,0.68867,0.68838,0.68856,123100000.0
2005-08-30 22:36:00,0.68861,0.68869,0.68849,0.68858,96000000.0
2005-08-30 22:37:00,0.68856,0.68869,0.68852,0.68858,118800000.0
2005-08-30 22:38:00,0.68885,0.68924,0.68861,0.68861,91800002.0
2005-08-30 22:39:00,0.68876,0.68888,0.68863,0.68882,116300000.0
2005-08-30 22:40:00,0.68884,0.68888,0.68856,0.6887,91999999.0
2005-08-30 22:41:00,0.68866,0.68892,0.68862,0.68878,116800000.0
2005-08-30 22:42:00,0.68873,0.68889,0.68857,0.6888,124199999.0
2005-08-30 22:43:00,0.6886,0.68919,0.68858,0.68916,141999998.0
2005-08-30 22:44:00,0.68911,0.68915,0.68875,0.68883,178599999.0
2005-08-30 22:45:00,0.68883,0.68922,0.68881,0.68883,140700000.0
2005-08-30 22:46:00,0.68897,0.6896,0.68891,0.68926,160099999.0
2005-08-30 22:47:00,0.68961,0.69003,0.6895,0.69003,119800002.0
2005-08-30 22:48:00,0.68989,0.68996,0.68954,0.68977,88400000.0
2005-08-30 22:49:00,0.69002,0.69002,0.68889,0.68941,143899998.0
2005-08-30 22:50:00,0.68899,0.68928,0.68868,0.689,236599998.0
2005-08-30 22:51:00,0.68911,0.68981,0.68911,0.68959,195700000.0
2005-08-30 22:52:00,0.68953,0.68953,0.68917,0.68917,100400000.0
2005-08-30 22:53:00,0.68918,0.68943,0.68913,0.6892,108300000.0
2005-08-30 22:54:00,0.68908,0.68955,0.68908,0.68936,134799999.0
2005-08-30 22:55:00,0.68918,0.68939,0.68905,0.68936,147399997.0
2005-08-30 22:56:00,0.6892,0.68942,0.68891,0.68891,88100001.0
2005-08-30 22:57:00,0.68878,0.68929,0.68878,0.68924,121300000.0
2005-08-30 22:58:00,0.689,0.68935,0.68891,0.6892,143000000.0
2005-08-30 22:59:00,0.6887,0.68914,0.6887,0.68883,237500001.0
2005-08-30 23:00:00,0.68879,0.68915,0.6887,0.68893,109600001.0
2005-08-30 23:01:00,0.68894,0.68921,0.68875,0.68885,181899998.0
2005-08-30 23:02:00,0.68879,0.68919,0.68868,0.68889,121100000.0
2005-08-30 23:03:00,0.6892,0.68926,0.68869,0.68869,69700001.0
2005-08-30 23:04:00,0.68883,0.68915,0.68872,0.68872,125699998.0
2005-08-30 23:05:00,0.68884,0.6892,0.68878,0.689,129700001.0
2005-08-30 23:06:00,0.68896,0.68909,0.6887,0.6887,142399999.0
2005-08-30 23:07:00,0.68884,0.68898,0.68867,0.68867,62600000.0
2005-08-30 23:08:00,0.68886,0.68911,0.68879,0.68907,126999999.0
2005-08-30 23:09:00,0.68906,0.68917,0.68891,0.68903,57500000.0
2005-08-30 23:10:00,0.68886,0.68924,0.68885,0.68897,102900001.0
2005-08-30 23:11:00,0.6889,0.68956,0.68883,0.68921,142400002.0
2005-08-30 23:12:00,0.68893,0.68958,0.68893,0.68948,113600000.0
2005-08-30 23:13:00,0.68928,0.68932,0.68868,0.68875,98800000.0
2005-08-30 23:14:00,0.68893,0.68916,0.68886,0.68891,101500000.0
2005-08-30 23:15:00,0.68855,0.68911,0.68853,0.68869,83200000.0
2005-08-30 23:16:00,0.68863,0.68898,0.68848,0.68855,90700000.0
2005-08-30 23:17:00,0.68834,0.68867,0.68834,0.68839,126500000.0
2005-08-30 23:18:00,0.68853,0.68885,0.6884,0.6888,138600002.0
2005-08-30 23:19:00,0.68889,0.68892,0.68867,0.68884,117999998.0
2005-08-30 23:20:00,0.68885,0.68934,0.68873,0.68919,113000001.0
2005-08-30 23:21:00,0.68884,0.68935,0.68877,0.68908,110899999.0
2005-08-30 23:22:00,0.68884,0.68909,0.6887,0.6887,158200000.0
2005-08-30 23:23:00,0.68891,0.68892,0.68868,0.68882,71900000.0
2005-08-30 23:24:00,0.68883,0.689,0.68875,0.689,84300000.0
2005-08-30 23:25:00,0.68881,0.68913,0.6887,0.68895,94600000.0
2005-08-30 23:26:00,0.68892,0.68898,0.68826,0.68843,138800000.0
2005-08-30 23:27:00,0.68871,0.6888,0.68822,0.68823,102100000.0
2005-08-30 23:28:00,0.68833,0.68858,0.68822,0.6884,53300000.0
2005-08-30 23:29:00,0.68846,0.68872,0.68832,0.68867,108099999.0
2005-08-30 23:30:00,0.68857,0.6887,0.68841,0.68848,94299998.0
2005-08-30 23:31:00,0.68845,0.68852,0.68819,0.68841,132400001.0
2005-08-30 23:32:00,0.68866,0.68866,0.68795,0.68804,110700000.0
2005-08-30 23:33:00,0.6881,0.68863,0.68809,0.68863,101600000.0
2005-08-30 23:34:00,0.68864,0.68874,0.6881,0.6881,83500000.0
2005-08-30 23:35:00,0.68812,0.68846,0.68812,0.68833,136900000.0
2005-08-30 23:36:00,0.68832,0.68846,0.6882,0.68837,78200000.0
2005-08-30 23:37:00,0.68821,0.68842,0.68813,0.68822,173600002.0
2005-08-30 23:38:00,0.68823,0.68849,0.68773,0.68788,154100000.0
2005-08-30 23:39:00,0.68826,0.68838,0.68781,0.68798,199799998.0
2005-08-30 23:40:00,0.68789,0.6881,0.68773,0.6878,100800000.0
2005-08-30 23:41:00,0.68795,0.68807,0.68777,0.68801,134299996.0
2005-08-30 23:42:00,0.68796,0.68806,0.68759,0.68775,69200000.0
2005-08-30 23:43:00,0.68786,0.68787,0.68753,0.68776,62100000.0
2005-08-30 23:44:00,0.68807,0.68807,0.68734,0.68745,98900001.0
2005-08-30 23:45:00,0.68773,0.68802,0.68773,0.68798,77100000.0
2005-08-30 23:46:00,0.68783,0.68818,0.68783,0.68784,113200000.0
2005-08-30 23:47:00,0.6881,0.68869,0.68807,0.68807,94300000.0
2005-08-30 23:48:00,0.68805,0.68829,0.68799,0.68804,134699999.0
2005-08-30 23:49:00,0.68797,0.68814,0.68778,0.68786,112299999.0
2005-08-30 23:50:00,0.68787,0.68808,0.68768,0.68808,89300001.0
2005-08-30 23:51:00,0.68802,0.68819,0.68795,0.68819,105000000.0
2005-08-30 23:52:00,0.68802,0.68819,0.68799,0.68817,106200000.0
2005-08-30 23:53:00,0.68806,0.68812,0.68794,0.68805,179299999.0
2005-08-30 23:54:00,0.68811,0.6882,0.68788,0.6882,168800000.0
2005-08-30 23:55:00,0.6882,0.68828,0.68793,0.68816,137000001.0
2005-08-30 23:56:00,0.6881,0.6881,0.68795,0.68801,82100000.0
2005-08-30 23:57:00,0.68794,0.68813,0.68763,0.68775,71100000.0
2005-08-30 23:58:00,0.68801,0.68818,0.68788,0.68815,115299997.0
2005-08-30 23:59:00,0.68804,0.68804,0.68768,0.68775,135300002.0
2005-08-31 00:00:00,0.68773,0.68814,0.68764,0.68787,155500003.0
2005-08-31 00:01:00,0.6878,0.68808,0.6878,0.68795,132900001.0
2005-08-31 00:02:00,0.68795,0.6881,0.68788,0.68804,147199998.0
2005-08-31 00:03:00,0.68803,0.68803,0.68789,0.68796,66600000.0
2005-08-31 00:04:00,0.68796,0.68805,0.68776,0.68795,151899998.0
2005-08-31 00:05:00,0.68811,0.68819,0.68782,0.68797,79600000.0
2005-08-31 00:06:00,0.68803,0.68844,0.68796,0.68844,78800000.0
2005-08-31 00:07:00,0.68833,0.68833,0.68809,0.68823,155900001.0
2005-08-31 00:08:00,0.68819,0.68824,0.68801,0.68818,110499999.0
2005-08-31 00:09:00,0.68798,0.68841,0.68781,0.68781,72300000.0
2005-08-31 00:10:00,0.68774,0.68793,0.68754,0.68759,150199999.0
2005-08-31 00:11:00,0.68791,0.68802,0.68757,0.68781,155200002.0
2005-08-31 00:12:00,0.6879,0.68796,0.68774,0.68783,107599999.0
2005-08-31 00:13:00,0.68783,0.68808,0.6878,0.68804,148699997.0
2005-08-31 00:14:00,0.68794,0.68794,0.68765,0.68792,83099999.0
2005-08-31 00:15:00,0.68806,0.68807,0.68785,0.68785,88900000.0
2005-08-31 00:16:00,0.68781,0.68792,0.68773,0.68788,68100000.0
2005-08-31 00:17:00,0.68797,0.68814,0.68771,0.68775,101399998.0
2005-08-31 00:18:00,0.6878,0.68799,0.68779,0.68799,101800000.0
2005-08-31 00:19:00,0.68793,0.68799,0.68775,0.68782,92899998.0
2005-08-31 00:20:00,0.68794,0.68802,0.68756,0.6878,124000002.0
2005-08-31 00:21:00,0.68786,0.68796,0.68759,0.68785,73500000.0
2005-08-31 00:22:00,0.6876,0.68769,0.68744,0.68745,79500001.0
2005-08-31 00:23:00,0.68748,0.68767,0.68736,0.6874,158700000.0
2005-08-31 00:24:00,0.68735,0.68761,0.68732,0.68758,84899999.0
2005-08-31 00:25:00,0.68764,0.68769,0.68749,0.68753,117900000.0
2005-08-31 00:26:00,0.68762,0.6877,0.68742,0.68754,78199999.0
2005-08-31 00:27:00,0.68754,0.68769,0.68731,0.68731,108099999.0
2005-08-31 00:28:00,0.68759,0.68778,0.68759,0.68761,144500000.0
2005-08-31 00:29:00,0.68754,0.68771,0.68754,0.68765,60800000.0
2005-08-31 00:30:00,0.68767,0.68784,0.68757,0.68782,130900002.0
2005-08-31 00:31:00,0.68782,0.68782,0.68743,0.68754,143700000.0
2005-08-31 00:32:00,0.68757,0.68757,0.68667,0.68668,75000000.0
2005-08-31 00:33:00,0.68688,0.68697,0.68651,0.68672,170200000.0
2005-08-31 00:34:00,0.68687,0.6869,0.68658,0.68688,89100001.0
2005-08-31 00:35:00,0.6869,0.68708,0.68671,0.68675,116699999.0
2005-08-31 00:36:00,0.68668,0.68711,0.68661,0.68698,121699998.0
2005-08-31 00:37:00,0.68706,0.68724,0.68681,0.68681,117499999.0
2005-08-31 00:38:00,0.68709,0.68725,0.68668,0.68725,115500000.0
2005-08-31 00:39:00,0.68708,0.68724,0.68677,0.68705,121799999.0
2005-08-31 00:40:00,0.68709,0.6872,0.68683,0.68713,86200000.0
2005-08-31 00:41:00,0.68703,0.68759,0.68692,0.6874,83599999.0
2005-08-31 00:42:00,0.68707,0.68759,0.68705,0.68743,100100000.0
2005-08-31 00:43:00,0.68757,0.68759,0.68701,0.68719,111700000.0
2005-08-31 00:44:00,0.68718,0.68754,0.68714,0.68734,114300000.0
2005-08-31 00:45:00,0.68713,0.6877,0.6869,0.68737,95400001.0
2005-08-31 00:46:00,0.68658,0.68732,0.68658,0.68715,128800001.0
2005-08-31 00:47:00,0.68706,0.6872,0.6869,0.6872,88699999.0
2005-08-31 00:48:00,0.68695,0.68718,0.68683,0.68714,129000002.0
2005-08-31 00:49:00,0.6872,0.68735,0.68699,0.68723,81600001.0
2005-08-31 00:50:00,0.68705,0.68705,0.68644,0.68657,84600000.0
2005-08-31 00:51:00,0.68664,0.68712,0.68664,0.68695,93099998.0
2005-08-31 00:52:00,0.68673,0.68702,0.68673,0.68695,108499999.0
2005-08-31 00:53:00,0.6868,0.68685,0.68666,0.68672,142400002.0
2005-08-31 00:54:00,0.68672,0.68694,0.68663,0.68663,103200001.0
2005-08-31 00:55:00,0.68672,0.68692,0.68653,0.68683,136499997.0
2005-08-31 00:56:00,0.68663,0.68711,0.68662,0.68697,115700001.0
2005-08-31 00:57:00,0.6869,0.6872,0.68678,0.6872,51600000.0
2005-08-31 00:58:00,0.68733,0.68733,0.68697,0.68721,157499998.0
2005-08-31 00:59:00,0.68708,0.68708,0.68663,0.687,101900000.0
2005-08-31 01:00:00,0.68686,0.687,0.68653,0.68653,147900002.0
2005-08-31 01:01:00,0.68677,0.68702,0.68668,0.68692,70500000.0
2005-08-31 01:02:00,0.68699,0.68715,0.68696,0.68702,65300000.0
2005-08-31 01:03:00,0.6869,0.68712,0.68675,0.68691,114000000.0
2005-08-31 01:04:00,0.6867,0.68709,0.68659,0.68709,49800000.0
2005-08-31 01:05:00,0.68653,0.68685,0.68653,0.68681,142800000.0
2005-08-31 01:06:00,0.68668,0.68703,0.68653,0.68674,98199998.0
2005-08-31 01:07:00,0.68666,0.68709,0.6865,0.68679,104699998.0
2005-08-31 01:08:00,0.68677,0.68691,0.68651,0.68686,65300000.0
2005-08-31 01:09:00,0.68677,0.68677,0.68635,0.68638,96200000.0
2005-08-31 01:10:00,0.68629,0.68675,0.68627,0.68672,101000001.0
2005-08-31 01:11:00,0.68671,0.68693,0.68657,0.68661,109099999.0
2005-08-31 01:12:00,0.68679,0.68742,0.68648,0.68657,132700000.0
2005-08-31 01:13:00,0.68748,0.68748,0.68677,0.68705,121200000.0
2005-08-31 01:14:00,0.68686,0.68703,0.6868,0.68685,115599999.0
2005-08-31 01:15:00,0.68706,0.68733,0.68685,0.68685,84199998.0
2005-08-31 01:16:00,0.68715,0.68744,0.68683,0.68684,93899999.0
2005-08-31 01:17:00,0.68705,0.68738,0.68669,0.68669,114000000.0
2005-08-31 01:18:00,0.6868,0.68724,0.68677,0.68706,165499999.0
2005-08-31 01:19:00,0.68727,0.68739,0.68685,0.68685,109500001.0
2005-08-31 01:20:00,0.68692,0.68735,0.68692,0.6872,56699999.0
2005-08-31 01:21:00,0.68716,0.68722,0.68697,0.68718,97900000.0
2005-08-31 01:22:00,0.68709,0.68764,0.68708,0.68754,48400001.0
2005-08-31 01:23:00,0.68739,0.68762,0.68729,0.68732,101000000.0
2005-08-31 01:24:00,0.68746,0.6877,0.68745,0.68766,85500002.0
2005-08-31 01:25:00,0.68774,0.68774,0.68747,0.68759,90000000.0
2005-08-31 01:26:00,0.68772,0.68777,0.68743,0.68743,126799997.0
2005-08-31 01:27:00,0.68736,0.6878,0.68727,0.68758,190400000.0
2005-08-31 01:28:00,0.68753,0.68781,0.68728,0.68736,178700000.0
2005-08-31 01:29:00,0.68751,0.68797,0.68743,0.68787,94400001.0
2005-08-31 01:30:00,0.68781,0.68812,0.68772,0.68805,109499999.0
2005-08-31 01:31:00,0.68796,0.68832,0.68783,0.68783,145200000.0
2005-08-31 01:32:00,0.68787,0.68811,0.68754,0.68754,133500000.0
2005-08-31 01:33:00,0.68799,0.68799,0.68768,0.68785,89800001.0
2005-08-31 01:34:00,0.68758,0.68838,0.68758,0.68812,140999998.0
2005-08-31 01:35:00,0.6881,0.68828,0.68788,0.688,111900000.0
2005-08-31 01:36:00,0.68811,0.68832,0.68801,0.68812,136299999.0
2005-08-31 01:37:00,0.68827,0.68836,0.68785,0.68785,118600000.0
2005-08-31 01:38:00,0.68811,0.68827,0.68792,0.68792,123599999.0
2005-08-31 01:39:00,0.688,0.68827,0.68777,0.68796,157400000.0
2005-08-31 01:40:00,0.68788,0.68804,0.68767,0.6877,112000000.0
2005-08-31 01:41:00,0.68746,0.6878,0.68729,0.68754,79900001.0
2005-08-31 01:42:00,0.6876,0.68773,0.68731,0.68752,165500002.0
2005-08-31 01:43:00,0.68774,0.68787,0.6876,0.6878,160099999.0
2005-08-31 01:44:00,0.68781,0.68796,0.68745,0.68747,72699999.0
2005-08-31 01:45:00,0.68757,0.68776,0.68727,0.6874,129199997.0
2005-08-31 01:46:00,0.68752,0.68774,0.68712,0.68732,148799998.0
2005-08-31 01:47:00,0.68716,0.68754,0.68706,0.68754,100100000.0
2005-08-31 01:48:00,0.68728,0.68766,0.68726,0.6875,118400002.0
2005-08-31 01:49:00,0.68756,0.68781,0.68756,0.6876,125800000.0
2005-08-31 01:50:00,0.6872,0.68756,0.68685,0.68737,86299998.0
2005-08-31 01:51:00,0.6875,0.6876,0.687,0.68723,154699998.0
2005-08-31 01:52:00,0.6874,0.68753,0.68724,0.68752,104000001.0
2005-08-31 01:53:00,0.68724,0.68772,0.6872,0.68739,133300000.0
2005-08-31 01:54:00,0.6874,0.68762,0.68738,0.68762,65800000.0
2005-08-31 01:55:00,0.68764,0.68771,0.68735,0.68748,208200000.0
2005-08-31 01:56:00,0.68762,0.6877,0.68729,0.68731,114000000.0
2005-08-31 01:57:00,0.68745,0.68771,0.68724,0.6876,110500001.0
2005-08-31 01:58:00,0.68754,0.68759,0.68731,0.68751,78900000.0
2005-08-31 01:59:00,0.68729,0.68775,0.68723,0.68773,71900000.0
2005-08-31 02:00:00,0.68779,0.68779,0.6874,0.68766,111200001.0
2005-08-31 02:01:00,0.68754,0.6878,0.68747,0.6878,87000000.0
2005-08-31 02:02:00,0.6877,0.68845,0.68761,0.68816,132799999.0
2005-08-31 02:03:00,0.6878,0.68796,0.68767,0.68777,90300000.0
2005-08-31 02:04:00,0.68753,0.68775,0.6873,0.68766,142099998.0
2005-08-31 02:05:00,0.68737,0.68753,0.68709,0.68719,139699997.0
2005-08-31 02:06:00,0.68725,0.68758,0.68725,0.68741,86799999.0
2005-08-31 02:07:00,0.68733,0.68747,0.68725,0.68747,68800000.0
2005-08-31 02:08:00,0.68759,0.68773,0.68733,0.6876,81399999.0
2005-08-31 02:09:00,0.68777,0.6879,0.68751,0.68751,84400000.0
2005-08-31 02:10:00,0.68777,0.68804,0.68752,0.68791,97100002.0
2005-08-31 02:11:00,0.68814,0.68824,0.6877,0.6877,92800000.0
2005-08-31 02:12:00,0.68766,0.6881,0.68762,0.68795,98800002.0
2005-08-31 02:13:00,0.68785,0.68794,0.68765,0.68792,87200001.0
2005-08-31 02:14:00,0.68788,0.68814,0.68774,0.68787,90900002.0
2005-08-31 02:15:00,0.68794,0.68812,0.68784,0.68799,120800000.0
2005-08-31 02:16:00,0.6879,0.68802,0.68777,0.68794,45200000.0
2005-08-31 02:17:00,0.68804,0.68807,0.68766,0.68766,140200000.0
2005-08-31 02:18:00,0.68756,0.68803,0.68756,0.68799,151500000.0
2005-08-31 02:19:00,0.68772,0.68787,0.68749,0.68749,146700000.0
2005-08-31 02:20:00,0.68765,0.68798,0.68758,0.68781,84400001.0
2005-08-31 02:21:00,0.68817,0.68824,0.68783,0.68784,67300000.0
2005-08-31 02:22:00,0.6877,0.68809,0.68766,0.68798,93300001.0
2005-08-31 02:23:00,0.68788,0.68813,0.6878,0.6879,122500001.0
2005-08-31 02:24:00,0.68801,0.6882,0.68786,0.68797,67599999.0
2005-08-31 02:25:00,0.68807,0.68813,0.6878,0.68807,128400001.0
2005-08-31 02:26:00,0.68809,0.68816,0.68795,0.68795,145099998.0
2005-08-31 02:27:00,0.68804,0.68812,0.68784,0.6879,106700002.0
2005-08-31 02:28:00,0.68793,0.68802,0.68769,0.68798,137400000.0
2005-08-31 02:29:00,0.68797,0.68816,0.68772,0.68772,73200000.0
2005-08-31 02:30:00,0.68773,0.68818,0.68765,0.68816,127900000.0
2005-08-31 02:31:00,0.68824,0.68835,0.68792,0.68833,119200000.0
2005-08-31 02:32:00,0.68791,0.68836,0.68781,0.68789,116400001.0
2005-08-31 02:33:00,0.68822,0.68827,0.68775,0.68775,160500001.0
2005-08-31 02:34:00,0.68782,0.68806,0.68776,0.68795,118600001.0
2005-08-31 02:35:00,0.68768,0.68794,0.68765,0.6878,80700001.0
2005-08-31 02:36:00,0.68779,0.68784,0.68739,0.68742,102699999.0
2005-08-31 02:37:00,0.68753,0.68812,0.68748,0.68788,107799998.0
2005-08-31 02:38:00,0.68804,0.68811,0.68765,0.68811,130700001.0
2005-08-31 02:39:00,0.68798,0.68798,0.68776,0.68793,66200001.0
2005-08-31 02:40:00,0.68802,0.68811,0.68788,0.68802,117799999.0
2005-08-31 02:41:00,0.68809,0.68823,0.68774,0.68775,79200001.0
2005-08-31 02:42:00,0.68802,0.6881,0.68785,0.68785,102899999.0
2005-08-31 02:43:00,0.68778,0.68824,0.68777,0.68812,95600000.0
2005-08-31 02:44:00,0.6882,0.68829,0.68784,0.68817,106000000.0
2005-08-31 02:45:00,0.68801,0.68814,0.68786,0.68814,123299999.0
2005-08-31 02:46:00,0.68812,0.68829,0.68788,0.68788,78000000.0
2005-08-31 02:47:00,0.68813,0.68814,0.68798,0.68814,62700000.0
2005-08-31 02:48:00,0.68813,0.68821,0.68803,0.6882,84999999.0
2005-08-31 02:49:00,0.68815,0.68823,0.68809,0.68823,55499999.0
2005-08-31 02:50:00,0.68828,0.68828,0.68809,0.68822,107199998.0
2005-08-31 02:51:00,0.68832,0.68832,0.6877,0.6877,94000000.0
2005-08-31 02:52:00,0.68773,0.68797,0.68771,0.68794,105999999.0
2005-08-31 02:53:00,0.68789,0.68791,0.68721,0.68721,93799997.0
2005-08-31 02:54:00,0.68736,0.68749,0.68704,0.68728,135100000.0
2005-08-31 02:55:00,0.68744,0.68762,0.68709,0.68728,101999999.0
2005-08-31 02:56:00,0.68772,0.68775,0.68739,0.68739,100099999.0
2005-08-31 02:57:00,0.68749,0.68771,0.68741,0.68758,61000000.0
2005-08-31 02:58:00,0.68757,0.68769,0.68742,0.6876,61299999.0
2005-08-31 02:59:00,0.6876,0.68762,0.68729,0.68729,91700000.0
2005-08-31 03:00:00,0.68777,0.68796,0.68753,0.6878,129100002.0
2005-08-31 03:01:00,0.68784,0.68787,0.68745,0.68782,78799999.0
2005-08-31 03:02:00,0.68761,0.68789,0.68761,0.68789,72600000.0
2005-08-31 03:03:00,0.68786,0.68803,0.68767,0.68784,133900000.0
2005-08-31 03:04:00,0.68799,0.68809,0.68766,0.68783,103600001.0
2005-08-31 03:05:00,0.68765,0.68797,0.68755,0.68793,156400002.0
2005-08-31 03:06:00,0.68784,0.68793,0.68748,0.68783,131399998.0
2005-08-31 03:07:00,0.68791,0.68797,0.68776,0.68797,75700000.0
2005-08-31 03:08:00,0.68781,0.68794,0.68759,0.68759,116300000.0
2005-08-31 03:09:00,0.68779,0.68787,0.68768,0.68787,96600001.0
2005-08-31 03:10:00,0.68781,0.6879,0.68772,0.68775,76499999.0
2005-08-31 03:11:00,0.68756,0.68789,0.68756,0.68763,100399999.0
2005-08-31 03:12:00,0.68763,0.68826,0.68752,0.68826,79299999.0
2005-08-31 03:13:00,0.68794,0.68796,0.68768,0.68785,128099999.0
2005-08-31 03:14:00,0.68797,0.68803,0.68759,0.68759,113999999.0
2005-08-31 03:15:00,0.68797,0.68811,0.68765,0.68773,86999999.0
2005-08-31 03:16:00,0.68795,0.68801,0.68758,0.68761,123600000.0
2005-08-31 03:17:00,0.68774,0.68789,0.68764,0.68764,70800000.0
2005-08-31 03:18:00,0.68767,0.68782,0.68767,0.68782,103900000.0
2005-08-31 03:19:00,0.68777,0.68793,0.68754,0.68754,132500000.0
2005-08-31 03:20:00,0.68761,0.68793,0.68761,0.68788,138700000.0
2005-08-31 03:21:00,0.68788,0.68789,0.68769,0.68782,120799998.0
2005-08-31 03:22:00,0.68771,0.68823,0.68766,0.68822,78700000.0
2005-08-31 03:23:00,0.68805,0.6882,0.68792,0.68792,66899999.0
2005-08-31 03:24:00,0.68794,0.68815,0.68794,0.68815,54100001.0
2005-08-31 03:25:00,0.6881,0.68814,0.68776,0.68813,129000002.0
2005-08-31 03:26:00,0.68808,0.6883,0.68802,0.68813,118900002.0
2005-08-31 03:27:00,0.68828,0.68835,0.68814,0.68828,75799999.0
2005-08-31 03:28:00,0.68821,0.68839,0.68807,0.68823,75899999.0
2005-08-31 03:29:00,0.68813,0.68841,0.68804,0.68841,144500001.0
2005-08-31 03:30:00,0.68851,0.68858,0.6881,0.68811,198900002.0
2005-08-31 03:31:00,0.68814,0.68824,0.68776,0.6881,94100000.0
2005-08-31 03:32:00,0.68807,0.68816,0.68779,0.68788,55700000.0
2005-08-31 03:33:00,0.68788,0.68833,0.68782,0.68826,106600002.0
2005-08-31 03:34:00,0.6882,0.68822,0.68793,0.68793,93999999.0
2005-08-31 03:35:00,0.68786,0.68822,0.68771,0.68816,125600002.0
2005-08-31 03:36:00,0.68807,0.68815,0.68786,0.68805,100700000.0
2005-08-31 03:37:00,0.68827,0.68837,0.68782,0.68787,81000001.0
2005-08-31 03:38:00,0.688,0.68825,0.68785,0.68804,77400000.0
2005-08-31 03:39:00,0.68821,0.68852,0.68802,0.68802,121200000.0
2005-08-31 03:40:00,0.68818,0.68841,0.68784,0.68828,183999999.0
2005-08-31 03:41:00,0.68825,0.6885,0.68824,0.68833,58500000.0
2005-08-31 03:42:00,0.68824,0.6885,0.68817,0.6885,125100001.0
2005-08-31 03:43:00,0.68846,0.68868,0.68824,0.68824,144999999.0
2005-08-31 03:44:00,0.68836,0.68856,0.68836,0.6885,38200000.0
2005-08-31 03:45:00,0.68856,0.68856,0.68839,0.6885,60000000.0
2005-08-31 03:46:00,0.6886,0.68871,0.68818,0.68864,114399998.0
2005-08-31 03:47:00,0.68867,0.6888,0.68832,0.68835,76500000.0
2005-08-31 03:48:00,0.68853,0.6889,0.6884,0.6889,125599999.0
2005-08-31 03:49:00,0.6891,0.68912,0.6886,0.68873,116099995.0
2005-08-31 03:50:00,0.68854,0.68868,0.68833,0.68865,84999999.0
2005-08-31 03:51:00,0.6888,0.68885,0.68873,0.68876,101000003.0
2005-08-31 03:52:00,0.68866,0.68881,0.6885,0.6888,78199999.0
2005-08-31 03:53:00,0.68863,0.68876,0.68858,0.68876,71900000.0
2005-08-31 03:54:00,0.68877,0.68891,0.68864,0.68891,91800001.0
2005-08-31 03:55:00,0.68897,0.68916,0.68865,0.68894,101499999.0
2005-08-31 03:56:00,0.68905,0.68919,0.68866,0.68888,122100000.0
2005-08-31 03:57:00,0.68901,0.6892,0.68855,0.68855,117000000.0
2005-08-31 03:58:00,0.68879,0.68888,0.68867,0.68888,116400000.0
2005-08-31 03:59:00,0.68894,0.6892,0.68887,0.6892,111900001.0
2005-08-31 04:00:00,0.6894,0.6895,0.68895,0.68912,172899999.0
2005-08-31 04:01:00,0.68934,0.68939,0.68872,0.68898,111500000.0
2005-08-31 04:02:00,0.68916,0.68925,0.68894,0.68912,111399999.0
2005-08-31 04:03:00,0.68908,0.68908,0.68866,0.68897,128499999.0
2005-08-31 04:04:00,0.68885,0.68908,0.68857,0.68908,94100001.0
2005-08-31 04:05:00,0.68913,0.68913,0.68882,0.68883,104399998.0
2005-08-31 04:06:00,0.68899,0.6891,0.68872,0.68891,126699997.0
2005-08-31 04:07:00,0.68895,0.68909,0.68869,0.68882,115800002.0
2005-08-31 04:08:00,0.68908,0.68908,0.68885,0.689,58700001.0
2005-08-31 04:09:00,0.68915,0.68915,0.68873,0.68905,125799999.0
2005-08-31 04:10:00,0.68908,0.68921,0.68897,0.68915,96400001.0
2005-08-31 04:11:00,0.68888,0.68926,0.68876,0.68898,148299999.0
2005-08-31 04:12:00,0.68921,0.68968,0.68921,0.68968,80300000.0
2005-08-31 04:13:00,0.68976,0.68986,0.68939,0.68954,102699998.0
2005-08-31 04:14:00,0.68958,0.69002,0.68952,0.68992,131299998.0
2005-08-31 04:15:00,0.68994,0.68997,0.68941,0.68959,111600000.0
2005-08-31 04:16:00,0.68958,0.68973,0.68933,0.6896,110600002.0
2005-08-31 04:17:00,0.68967,0.6897,0.6895,0.68955,67800000.0
2005-08-31 04:18:00,0.68972,0.68991,0.68954,0.68988,148899997.0
2005-08-31 04:19:00,0.68977,0.69003,0.68964,0.68992,149799998.0
2005-08-31 04:20:00,0.69002,0.69019,0.68959,0.68973,83199998.0
2005-08-31 04:21:00,0.6897,0.69005,0.68967,0.68974,161600003.0
2005-08-31 04:22:00,0.68969,0.68999,0.68958,0.68969,102400002.0
2005-08-31 04:23:00,0.68974,0.68992,0.68964,0.68973,66600000.0
2005-08-31 04:24:00,0.68974,0.68995,0.68942,0.68942,48700000.0
2005-08-31 04:25:00,0.68967,0.68979,0.68926,0.68961,108399998.0
2005-08-31 04:26:00,0.68954,0.68992,0.68953,0.68961,98800001.0
2005-08-31 04:27:00,0.68977,0.6898,0.68928,0.68933,64200000.0
2005-08-31 04:28:00,0.6896,0.6896,0.68904,0.68907,91300000.0
2005-08-31 04:29:00,0.68926,0.68947,0.68907,0.68935,102400000.0
2005-08-31 04:30:00,0.68927,0.68948,0.68913,0.6894,101800000.0
2005-08-31 04:31:00,0.68949,0.68958,0.68913,0.68925,116900000.0
2005-08-31 04:32:00,0.68947,0.68984,0.68902,0.68902,70800000.0
2005-08-31 04:33:00,0.68897,0.68951,0.68897,0.6894,90099997.0
2005-08-31 04:34:00,0.68916,0.68935,0.68901,0.68905,170799997.0
2005-08-31 04:35:00,0.68907,0.6893,0.68902,0.6893,125900001.0
2005-08-31 04:36:00,0.68921,0.68936,0.68902,0.68936,66100000.0
2005-08-31 04:37:00,0.6893,0.68941,0.68914,0.68926,89199999.0
2005-08-31 04:38:00,0.68914,0.68944,0.68914,0.68944,84800001.0
2005-08-31 04:39:00,0.68942,0.68953,0.68936,0.68953,150600000.0
2005-08-31 04:40:00,0.68943,0.68945,0.68921,0.68921,65099999.0
2005-08-31 04:41:00,0.6892,0.68943,0.6892,0.68943,41100001.0
2005-08-31 04:42:00,0.68944,0.68954,0.68919,0.68931,57800000.0
2005-08-31 04:43:00,0.68937,0.68948,0.68921,0.68948,75500000.0
2005-08-31 04:44:00,0.68947,0.68988,0.68939,0.68955,88399999.0
2005-08-31 04:45:00,0.68943,0.69006,0.68943,0.68991,113099999.0
2005-08-31 04:46:00,0.68985,0.68985,0.68946,0.68955,172199998.0
2005-08-31 04:47:00,0.68956,0.69007,0.68953,0.68969,89500000.0
2005-08-31 04:48:00,0.68973,0.69001,0.6897,0.68982,73100000.0
2005-08-31 04:49:00,0.68986,0.69004,0.68969,0.68992,104200000.0
2005-08-31 04:50:00,0.69,0.69025,0.68991,0.69021,107599998.0
2005-08-31 04:51:00,0.69022,0.69024,0.68982,0.68988,58500000.0
2005-08-31 04:52:00,0.68993,0.69013,0.68985,0.68993,96800000.0
2005-08-31 04:53:00,0.68971,0.69033,0.68971,0.69026,133900002.0
2005-08-31 04:54:00,0.69017,0.69022,0.68966,0.68969,76600000.0
2005-08-31 04:55:00,0.69012,0.69012,0.6896,0.68965,133299999.0
2005-08-31 04:56:00,0.68953,0.69003,0.68953,0.69003,92499999.0
2005-08-31 04:57:00,0.68961,0.68993,0.68946,0.68983,105900000.0
2005-08-31 04:58:00,0.68967,0.68993,0.68967,0.68987,121999999.0
2005-08-31 04:59:00,0.68999,0.68999,0.68962,0.68973,125099999.0
2005-08-31 05:00:00,0.68972,0.69002,0.68967,0.68975,81000000.0
2005-08-31 05:01:00,0.6896,0.68993,0.6896,0.68993,101400002.0
2005-08-31 05:02:00,0.69001,0.69009,0.68981,0.68981,85399999.0
2005-08-31 05:03:00,0.6899,0.68995,0.68976,0.68983,89499999.0
2005-08-31 05:04:00,0.68997,0.68997,0.68974,0.68984,154200000.0
2005-08-31 05:05:00,0.68987,0.68996,0.68962,0.68962,86800001.0
2005-08-31 05:06:00,0.68965,0.69011,0.68965,0.68981,170900003.0
2005-08-31 05:07:00,0.68987,0.69025,0.68987,0.69002,72400000.0
2005-08-31 05:08:00,0.68963,0.69019,0.68963,0.68985,96300001.0
2005-08-31 05:09:00,0.6898,0.68995,0.68973,0.68992,142700001.0
2005-08-31 05:10:00,0.68998,0.69003,0.68971,0.68999,105399999.0
2005-08-31 05:11:00,0.68994,0.68999,0.6897,0.68991,121499998.0
2005-08-31 05:12:00,0.69004,0.69012,0.68964,0.68964,101699999.0
2005-08-31 05:13:00,0.6898,0.68992,0.68953,0.68972,108799999.0
2005-08-31 05:14:00,0.68955,0.69001,0.6895,0.68985,79299999.0
2005-08-31 05:15:00,0.68955,0.68975,0.68955,0.68968,86000000.0
2005-08-31 05:16:00,0.68954,0.68973,0.68933,0.68965,115500001.0
2005-08-31 05:17:00,0.68955,0.6896,0.6894,0.68951,85000000.0
2005-08-31 05:18:00,0.68951,0.68956,0.68917,0.68935,106299999.0
2005-08-31 05:19:00,0.68941,0.68958,0.68925,0.68951,163600002.0
2005-08-31 05:20:00,0.68952,0.68955,0.68913,0.68921,147600000.0
2005-08-31 05:21:00,0.68903,0.6895,0.68894,0.68899,100200000.0
2005-08-31 05:22:00,0.68905,0.68944,0.68905,0.68927,98699999.0
2005-08-31 05:23:00,0.68901,0.68922,0.68887,0.6891,186799998.0
2005-08-31 05:24:00,0.6891,0.68933,0.68884,0.68915,127600000.0
2005-08-31 05:25:00,0.68907,0.68926,0.68907,0.68925,105199999.0
2005-08-31 05:26:00,0.6891,0.68922,0.68897,0.68922,79500002.0
2005-08-31 05:27:00,0.68918,0.68918,0.68882,0.68902,67699999.0
2005-08-31 05:28:00,0.68909,0.68923,0.68885,0.68895,115200000.0
2005-08-31 05:29:00,0.68878,0.68935,0.68877,0.68935,108400001.0
2005-08-31 05:30:00,0.68903,0.68915,0.68887,0.6891,96600001.0
2005-08-31 05:31:00,0.68907,0.68907,0.6889,0.68901,58900001.0
2005-08-31 05:32:00,0.68894,0.68928,0.68887,0.68917,126100000.0
2005-08-31 05:33:00,0.68913,0.68915,0.68873,0.68873,136199999.0
2005-08-31 05:34:00,0.68898,0.68911,0.68879,0.68895,140899998.0
2005-08-31 05:35:00,0.6889,0.68911,0.68883,0.68905,123100001.0
2005-08-31 05:36:00,0.68911,0.68919,0.68858,0.68881,100700001.0
2005-08-31 05:37:00,0.68885,0.68902,0.68882,0.68902,81900000.0
2005-08-31 05:38:00,0.689,0.68913,0.68884,0.68904,60800000.0
2005-08-31 05:39:00,0.68883,0.68915,0.68881,0.68915,92000001.0
2005-08-31 05:40:00,0.68902,0.6892,0.6889,0.6891,95800001.0
2005-08-31 05:41:00,0.68912,0.68917,0.68898,0.68898,74100000.0
2005-08-31 05:42:00,0.68904,0.68919,0.68882,0.68904,81599999.0
2005-08-31 05:43:00,0.6887,0.68907,0.6887,0.68901,96500000.0
2005-08-31 05:44:00,0.68897,0.68923,0.68887,0.68907,85400000.0
2005-08-31 05:45:00,0.68898,0.6892,0.68889,0.68907,133499999.0
2005-08-31 05:46:00,0.68922,0.68922,0.68899,0.68907,124400000.0
2005-08-31 05:47:00,0.68902,0.68909,0.68881,0.68898,135100000.0
2005-08-31 05:48:00,0.68905,0.6891,0.68876,0.68893,92000000.0
2005-08-31 05:49:00,0.68885,0.68896,0.68869,0.68869,55700000.0
2005-08-31 05:50:00,0.6887,0.68899,0.68862,0.68885,84799998.0
2005-08-31 05:51:00,0.68886,0.68899,0.68865,0.68888,103100001.0
2005-08-31 05:52:00,0.68896,0.68897,0.68862,0.68862,87699999.0
2005-08-31 05:53:00,0.68873,0.68924,0.68873,0.68904,80500000.0
2005-08-31 05:54:00,0.68887,0.68919,0.6888,0.68912,83899999.0
2005-08-31 05:55:00,0.68911,0.68915,0.689,0.68906,72600000.0
2005-08-31 05:56:00,0.68911,0.68915,0.68891,0.68905,156300001.0
2005-08-31 05:57:00,0.68907,0.68921,0.68903,0.68903,75600000.0
2005-08-31 05:58:00,0.68912,0.68914,0.68899,0.68905,82799999.0
2005-08-31 05:59:00,0.68909,0.68922,0.68889,0.68897,91600000.0
2005-08-31 06:00:00,0.68905,0.68905,0.68887,0.68887,107699999.0
2005-08-31 06:01:00,0.68902,0.68914,0.68896,0.6891,80600000.0
2005-08-31 06:02:00,0.68913,0.68915,0.68902,0.68908,160200003.0
2005-08-31 06:03:00,0.68905,0.68929,0.68892,0.68898,125800001.0
2005-08-31 06:04:00,0.6889,0.68919,0.6889,0.68894,179900002.0
2005-08-31 06:05:00,0.68912,0.68935,0.68905,0.68918,146200001.0
2005-08-31 06:06:00,0.68908,0.68932,0.68886,0.68914,135900001.0
2005-08-31 06:07:00,0.68942,0.68953,0.68912,0.68923,160800001.0
2005-08-31 06:08:00,0.68926,0.68949,0.68921,0.68949,104100002.0
2005-08-31 06:09:00,0.68979,0.68983,0.68919,0.68952,100500000.0
2005-08-31 06:10:00,0.68921,0.68973,0.68915,0.68961,89400000.0
2005-08-31 06:11:00,0.68934,0.68961,0.68931,0.68961,78699999.0
2005-08-31 06:12:00,0.68964,0.68969,0.68956,0.68965,126400000.0
2005-08-31 06:13:00,0.68967,0.68978,0.68914,0.68932,86600002.0
2005-08-31 06:14:00,0.68938,0.68953,0.68925,0.6893,116000001.0
2005-08-31 06:15:00,0.68926,0.68947,0.68921,0.68932,140199998.0
2005-08-31 06:16:00,0.68935,0.68937,0.68907,0.68932,92499998.0
2005-08-31 06:17:00,0.6894,0.6894,0.68922,0.68934,93899998.0
2005-08-31 06:18:00,0.68933,0.6896,0.68933,0.6894,119899999.0
2005-08-31 06:19:00,0.68929,0.68932,0.68916,0.6893,143300003.0
2005-08-31 06:20:00,0.68929,0.68957,0.68929,0.68956,93200001.0
2005-08-31 06:21:00,0.68965,0.68967,0.6895,0.68956,99700000.0
2005-08-31 06:22:00,0.68954,0.68956,0.68928,0.68942,73600000.0
2005-08-31 06:23:00,0.68946,0.68956,0.68925,0.68949,138300001.0
2005-08-31 06:24:00,0.68958,0.68958,0.68926,0.68929,75000000.0
2005-08-31 06:25:00,0.68939,0.68961,0.68939,0.68939,107100000.0
2005-08-31 06:26:00,0.68936,0.68957,0.68936,0.68957,72500001.0
2005-08-31 06:27:00,0.68969,0.68975,0.68948,0.68975,176999999.0
2005-08-31 06:28:00,0.68955,0.68966,0.68935,0.68948,130300001.0
2005-08-31 06:29:00,0.68933,0.68951,0.68924,0.68949,96299998.0
2005-08-31 06:30:00,0.68952,0.68955,0.68935,0.68952,159400001.0
2005-08-31 06:31:00,0.68944,0.68957,0.68923,0.6894,99200001.0
2005-08-31 06:32:00,0.68928,0.68947,0.68917,0.68928,118800000.0
2005-08-31 06:33:00,0.68915,0.68955,0.68915,0.68955,114900000.0
2005-08-31 06:34:00,0.68935,0.68947,0.68908,0.68912,86199999.0
2005-08-31 06:35:00,0.68905,0.68945,0.68901,0.68945,70600000.0
2005-08-31 06:36:00,0.68923,0.68938,0.68902,0.68938,111399999.0
2005-08-31 06:37:00,0.68923,0.68923,0.68894,0.68915,45000000.0
2005-08-31 06:38:00,0.68915,0.68919,0.68872,0.68896,128200000.0
2005-08-31 06:39:00,0.6891,0.6891,0.68881,0.689,132600001.0
2005-08-31 06:40:00,0.68907,0.68925,0.68882,0.68882,123199997.0
2005-08-31 06:41:00,0.68931,0.68932,0.68882,0.68903,122300001.0
2005-08-31 06:42:00,0.68894,0.68921,0.68894,0.68921,73400001.0
2005-08-31 06:43:00,0.68918,0.68933,0.68906,0.68906,110600001.0
2005-08-31 06:44:00,0.68895,0.68907,0.6889,0.68903,96200000.0
2005-08-31 06:45:00,0.68915,0.68915,0.68871,0.68891,75000000.0
2005-08-31 06:46:00,0.68911,0.68912,0.68862,0.6888,111899998.0
2005-08-31 06:47:00,0.68894,0.68907,0.6885,0.68874,140700000.0
2005-08-31 06:48:00,0.68887,0.68904,0.68856,0.68902,56500000.0
2005-08-31 06:49:00,0.68851,0.68874,0.68829,0.68864,74800000.0
2005-08-31 06:50:00,0.6884,0.68861,0.68835,0.6886,114599999.0
2005-08-31 06:51:00,0.68889,0.68903,0.68842,0.68896,105300000.0
2005-08-31 06:52:00,0.68904,0.68907,0.6885,0.68874,98800000.0
2005-08-31 06:53:00,0.68894,0.68897,0.68829,0.68842,99200003.0
2005-08-31 06:54:00,0.68859,0.68868,0.68833,0.68838,81300000.0
2005-08-31 06:55:00,0.6885,0.6886,0.68809,0.68818,112700000.0
2005-08-31 06:56:00,0.68829,0.6887,0.68829,0.68836,64700000.0
2005-08-31 06:57:00,0.6884,0.68857,0.68837,0.68857,63700000.0
2005-08-31 06:58:00,0.68857,0.68867,0.6885,0.68862,93700000.0
2005-08-31 06:59:00,0.68852,0.68857,0.68849,0.68857,55500000.0
2005-08-31 07:00:00,0.68837,0.68867,0.68837,0.68847,57400000.0
2005-08-31 07:01:00,0.68835,0.68864,0.68835,0.68849,89200001.0
2005-08-31 07:02:00,0.6883,0.68872,0.6883,0.68872,112999999.0
2005-08-31 07:03:00,0.6888,0.6888,0.68861,0.68862,122700001.0
2005-08-31 07:04:00,0.68841,0.68872,0.68837,0.68857,99700002.0
2005-08-31 07:05:00,0.68851,0.68871,0.68851,0.68868,95899998.0
2005-08-31 07:06:00,0.68848,0.68881,0.68837,0.68859,105599998.0
2005-08-31 07:07:00,0.68858,0.6888,0.68841,0.68868,78300000.0
2005-08-31 07:08:00,0.68857,0.68881,0.68837,0.68837,97200001.0
2005-08-31 07:09:00,0.6884,0.68868,0.6883,0.6885,107000001.0
2005-08-31 07:10:00,0.6886,0.6886,0.68838,0.68838,67099999.0
2005-08-31 07:11:00,0.6881,0.68858,0.6881,0.68857,56699999.0
2005-08-31 07:12:00,0.6886,0.68872,0.6886,0.68866,115100001.0
2005-08-31 07:13:00,0.68868,0.68868,0.68841,0.68845,54700000.0
2005-08-31 07:14:00,0.6884,0.68852,0.68833,0.68847,80500000.0
2005-08-31 07:15:00,0.68843,0.68869,0.6883,0.68852,150100000.0
2005-08-31 07:16:00,0.68847,0.68879,0.68837,0.68873,112300002.0
2005-08-31 07:17:00,0.68852,0.68875,0.68826,0.68857,125500000.0
2005-08-31 07:18:00,0.6886,0.68886,0.68848,0.68865,154800003.0
2005-08-31 07:19:00,0.68873,0.68884,0.68865,0.68879,143500001.0
2005-08-31 07:20:00,0.6888,0.68891,0.68856,0.68864,86800002.0
2005-08-31 07:21:00,0.68848,0.6888,0.68841,0.68855,246899996.0
2005-08-31 07:22:00,0.68879,0.68879,0.68846,0.68848,84700000.0
2005-08-31 07:23:00,0.68834,0.68859,0.68825,0.68852,132200000.0
2005-08-31 07:24:00,0.68847,0.68858,0.68837,0.68852,89199999.0
2005-08-31 07:25:00,0.68854,0.68856,0.68835,0.68849,88299999.0
2005-08-31 07:26:00,0.68848,0.68883,0.68846,0.68871,107300000.0
2005-08-31 07:27:00,0.68879,0.68883,0.68842,0.68857,154599997.0
2005-08-31 07:28:00,0.68847,0.68863,0.68835,0.6886,117100000.0
2005-08-31 07:29:00,0.68871,0.68871,0.68826,0.68826,178399999.0
2005-08-31 07:30:00,0.68833,0.68853,0.68833,0.68843,55700000.0
2005-08-31 07:31:00,0.68833,0.68854,0.68826,0.68848,164799999.0
2005-08-31 07:32:00,0.6886,0.6886,0.68809,0.68809,118199997.0
2005-08-31 07:33:00,0.68818,0.68838,0.68818,0.68822,72400001.0
2005-08-31 07:34:00,0.68788,0.68852,0.68788,0.68843,76699999.0
2005-08-31 07:35:00,0.68836,0.68861,0.68828,0.6883,122799999.0
2005-08-31 07:36:00,0.68825,0.68856,0.68818,0.68856,67700000.0
2005-08-31 07:37:00,0.68849,0.68854,0.68838,0.68847,105800000.0
2005-08-31 07:38:00,0.68857,0.68858,0.68821,0.68826,110799999.0
2005-08-31 07:39:00,0.68839,0.68849,0.68837,0.68837,59200002.0
2005-08-31 07:40:00,0.68835,0.6886,0.68835,0.6886,154200003.0
2005-08-31 07:41:00,0.68846,0.68846,0.68833,0.6884,62900000.0
2005-08-31 07:42:00,0.68831,0.68864,0.68819,0.6882,147799999.0
2005-08-31 07:43:00,0.68833,0.68844,0.68821,0.68829,130600001.0
2005-08-31 07:44:00,0.68841,0.68863,0.68824,0.68834,111600000.0
2005-08-31 07:45:00,0.68818,0.68862,0.68813,0.68825,95699999.0
2005-08-31 07:46:00,0.68821,0.68841,0.68821,0.68822,55900000.0
2005-08-31 07:47:00,0.68832,0.68863,0.68832,0.68846,52299999.0
2005-08-31 07:48:00,0.68828,0.68844,0.68816,0.6882,106100002.0
2005-08-31 07:49:00,0.68826,0.68837,0.68782,0.6881,123700000.0
2005-08-31 07:50:00,0.68798,0.68827,0.6878,0.68815,102800001.0
2005-08-31 07:51:00,0.688,0.68841,0.68788,0.68788,175100003.0
2005-08-31 07:52:00,0.68807,0.68818,0.68769,0.68784,106400000.0
2005-08-31 07:53:00,0.68784,0.6882,0.68784,0.68812,75400000.0
2005-08-31 07:54:00,0.68805,0.68858,0.68805,0.68816,76100000.0
2005-08-31 07:55:00,0.68819,0.68839,0.68802,0.68808,151100001.0
2005-08-31 07:56:00,0.68818,0.68826,0.68802,0.68817,135600001.0
2005-08-31 07:57:00,0.68813,0.6887,0.68813,0.68862,69399999.0
2005-08-31 07:58:00,0.68859,0.68873,0.68815,0.68815,145599998.0
2005-08-31 07:59:00,0.68803,0.68845,0.688,0.6884,120700003.0
2005-08-31 08:00:00,0.6878,0.68805,0.68779,0.68785,82200001.0
2005-08-31 08:01:00,0.68821,0.68842,0.68796,0.68797,92399999.0
2005-08-31 08:02:00,0.6879,0.68849,0.68787,0.68842,186799999.0
2005-08-31 08:03:00,0.68827,0.68827,0.6879,0.68818,49199999.0
2005-08-31 08:04:00,0.68808,0.6882,0.68792,0.68792,166899999.0
2005-08-31 08:05:00,0.68799,0.68806,0.68754,0.68754,109000001.0
2005-08-31 08:06:00,0.68763,0.6883,0.68763,0.68825,120700000.0
2005-08-31 08:07:00,0.68827,0.68836,0.68796,0.68809,59200000.0
2005-08-31 08:08:00,0.68808,0.68809,0.68778,0.6879,98300001.0
2005-08-31 08:09:00,0.68775,0.68813,0.68775,0.68795,123000001.0
2005-08-31 08:10:00,0.68799,0.6881,0.68758,0.68768,128599999.0
2005-08-31 08:11:00,0.68763,0.68788,0.68738,0.68738,129000002.0
2005-08-31 08:12:00,0.68715,0.68767,0.68705,0.68737,118799999.0
2005-08-31 08:13:00,0.68741,0.68768,0.68713,0.68768,44700000.0
2005-08-31 08:14:00,0.68794,0.68797,0.68713,0.68738,176299997.0
2005-08-31 08:15:00,0.68745,0.68766,0.68723,0.68733,94099999.0
2005-08-31 08:16:00,0.68719,0.68765,0.68719,0.6876,151700000.0
2005-08-31 08:17:00,0.6874,0.68749,0.68713,0.68713,91600001.0
2005-08-31 08:18:00,0.68708,0.68744,0.68695,0.68699,84499999.0
2005-08-31 08:19:00,0.68706,0.68725,0.68687,0.68707,87500001.0
2005-08-31 08:20:00,0.68731,0.68732,0.68708,0.68717,122699998.0
2005-08-31 08:21:00,0.68749,0.68757,0.68715,0.68715,158399999.0
2005-08-31 08:22:00,0.68753,0.68774,0.68729,0.68758,161400001.0
2005-08-31 08:23:00,0.68746,0.68809,0.68741,0.68789,87599999.0
2005-08-31 08:24:00,0.68762,0.68812,0.68758,0.688,89499999.0
2005-08-31 08:25:00,0.6877,0.68795,0.68744,0.68795,76000000.0
2005-08-31 08:26:00,0.68744,0.68773,0.68744,0.68771,101800000.0
2005-08-31 08:27:00,0.68782,0.68783,0.68736,0.6874,141400000.0
2005-08-31 08:28:00,0.68761,0.68785,0.6876,0.6876,68000001.0
2005-08-31 08:29:00,0.68772,0.68792,0.6876,0.6876,91100000.0
2005-08-31 08:30:00,0.68783,0.68806,0.68761,0.68761,103299998.0
2005-08-31 08:31:00,0.68751,0.68808,0.68737,0.68805,145900003.0
2005-08-31 08:32:00,0.68812,0.68814,0.68772,0.68793,75699999.0
2005-08-31 08:33:00,0.68784,0.68798,0.68725,0.68788,98300000.0
2005-08-31 08:34:00,0.688,0.68807,0.68747,0.68747,87700000.0
2005-08-31 08:35:00,0.68755,0.68814,0.68745,0.68763,139100000.0
2005-08-31 08:36:00,0.68781,0.68807,0.68755,0.68755,133899999.0
2005-08-31 08:37:00,0.68806,0.68818,0.68768,0.6878,62900000.0
2005-08-31 08:38:00,0.68794,0.68826,0.68787,0.688,105300001.0
2005-08-31 08:39:00,0.68825,0.68867,0.6881,0.68821,66600000.0
2005-08-31 08:40:00,0.68804,0.68842,0.68798,0.68812,150799999.0
2005-08-31 08:41:00,0.68818,0.68845,0.6879,0.6884,123199996.0
2005-08-31 08:42:00,0.68851,0.68857,0.68795,0.68836,146400002.0
2005-08-31 08:43:00,0.68833,0.68853,0.68807,0.68832,161399999.0
2005-08-31 08:44:00,0.68847,0.68847,0.68793,0.6881,147599999.0
2005-08-31 08:45:00,0.68808,0.68851,0.68796,0.68805,107600000.0
2005-08-31 08:46:00,0.68793,0.68796,0.6877,0.68785,80600000.0
2005-08-31 08:47:00,0.68797,0.68804,0.68757,0.68757,87700000.0
2005-08-31 08:48:00,0.68769,0.6879,0.68743,0.68743,102800000.0
2005-08-31 08:49:00,0.68785,0.68788,0.6876,0.68785,105400000.0
2005-08-31 08:50:00,0.68761,0.68761,0.68706,0.68726,90299999.0
2005-08-31 08:51:00,0.68757,0.68764,0.68721,0.68761,85700001.0
2005-08-31 08:52:00,0.68772,0.68775,0.68728,0.68745,104300000.0
2005-08-31 08:53:00,0.68754,0.68765,0.68728,0.68728,123300000.0
2005-08-31 08:54:00,0.68756,0.68763,0.68733,0.68733,129300000.0
2005-08-31 08:55:00,0.6873,0.6879,0.68723,0.6879,67800000.0
2005-08-31 08:56:00,0.68777,0.68779,0.68742,0.68765,128499999.0
2005-08-31 08:57:00,0.68743,0.68766,0.68727,0.68761,67800000.0
2005-08-31 08:58:00,0.68751,0.68777,0.68729,0.68762,86399999.0
2005-08-31 08:59:00,0.68751,0.68797,0.68747,0.68771,102300000.0
2005-08-31 09:00:00,0.68778,0.68852,0.68778,0.68842,91099999.0
2005-08-31 09:01:00,0.68845,0.68845,0.68811,0.68822,108699998.0
2005-08-31 09:02:00,0.68834,0.68838,0.68789,0.68802,90100000.0
2005-08-31 09:03:00,0.6884,0.68869,0.6883,0.68861,97100002.0
2005-08-31 09:04:00,0.68848,0.6889,0.68815,0.68889,93900002.0
2005-08-31 09:05:00,0.68861,0.68894,0.6885,0.6888,173599998.0
2005-08-31 09:06:00,0.68863,0.68895,0.68857,0.68872,78500000.0
2005-08-31 09:07:00,0.68866,0.68873,0.68827,0.68827,99699999.0
2005-08-31 09:08:00,0.6887,0.68903,0.6886,0.68889,79200000.0
2005-08-31 09:09:00,0.68855,0.68894,0.68848,0.68871,112500000.0
2005-08-31 09:10:00,0.68879,0.68887,0.6885,0.6885,103700001.0
2005-08-31 09:11:00,0.68864,0.68879,0.68836,0.68868,124100002.0
2005-08-31 09:12:00,0.68884,0.68889,0.68844,0.68857,120299999.0
2005-08-31 09:13:00,0.68851,0.68872,0.68828,0.68828,94700000.0
2005-08-31 09:14:00,0.68849,0.68858,0.68783,0.68789,94900000.0
2005-08-31 09:15:00,0.68827,0.68839,0.68789,0.6879,90799999.0
2005-08-31 09:16:00,0.68813,0.68841,0.68813,0.68816,83500000.0
2005-08-31 09:17:00,0.68795,0.68827,0.68795,0.68799,103400000.0
2005-08-31 09:18:00,0.68833,0.68842,0.68799,0.68809,107099999.0
2005-08-31 09:19:00,0.68808,0.68863,0.68807,0.68847,170200000.0
2005-08-31 09:20:00,0.68821,0.68838,0.68812,0.68818,73300001.0
2005-08-31 09:21:00,0.68801,0.68843,0.68801,0.68838,177699998.0
2005-08-31 09:22:00,0.68859,0.68863,0.6882,0.68827,90900000.0
2005-08-31 09:23:00,0.68838,0.68846,0.68821,0.68839,75200001.0
2005-08-31 09:24:00,0.68823,0.68853,0.68817,0.68819,134700001.0
2005-08-31 09:25:00,0.68855,0.68857,0.6879,0.68827,148899997.0
2005-08-31 09:26:00,0.68819,0.68834,0.68812,0.68826,114800000.0
2005-08-31 09:27:00,0.68832,0.68858,0.68824,0.68836,138100000.0
2005-08-31 09:28:00,0.68825,0.68851,0.68824,0.68851,38000000.0
2005-08-31 09:29:00,0.6888,0.68886,0.68834,0.68873,138399997.0
2005-08-31 09:30:00,0.68899,0.68899,0.68856,0.68864,57300000.0
2005-08-31 09:31:00,0.6888,0.6889,0.68851,0.68889,157700001.0
2005-08-31 09:32:00,0.68885,0.68885,0.6887,0.68876,113300001.0
2005-08-31 09:33:00,0.68885,0.68898,0.68876,0.68886,67100000.0
2005-08-31 09:34:00,0.68865,0.68893,0.68858,0.68875,93200000.0
2005-08-31 09:35:00,0.6886,0.68879,0.68852,0.68871,115399998.0
2005-08-31 09:36:00,0.6885,0.68879,0.6885,0.68874,134800000.0
2005-08-31 09:37:00,0.68875,0.68885,0.68852,0.68868,138199999.0
2005-08-31 09:38:00,0.68865,0.68888,0.6885,0.68851,129900003.0
2005-08-31 09:39:00,0.68864,0.68893,0.6884,0.68848,110199999.0
2005-08-31 09:40:00,0.68859,0.68877,0.68852,0.68857,133600002.0
2005-08-31 09:41:00,0.68858,0.68915,0.68858,0.68903,109999999.0
2005-08-31 09:42:00,0.68899,0.68913,0.68878,0.68878,114599999.0
2005-08-31 09:43:00,0.68882,0.68915,0.68882,0.68903,96199999.0
2005-08-31 09:44:00,0.68903,0.68927,0.68896,0.68912,122500001.0
2005-08-31 09:45:00,0.68928,0.68953,0.68913,0.68937,138500000.0
2005-08-31 09:46:00,0.68921,0.68972,0.68921,0.68962,145599999.0
2005-08-31 09:47:00,0.68939,0.68972,0.68936,0.68972,72800000.0
2005-08-31 09:48:00,0.68959,0.68962,0.68903,0.68923,123700000.0
2005-08-31 09:49:00,0.68905,0.68933,0.68889,0.6891,86100000.0
2005-08-31 09:50:00,0.68919,0.6893,0.68888,0.68888,39900000.0
2005-08-31 09:51:00,0.68892,0.68939,0.68887,0.68918,125200000.0
2005-08-31 09:52:00,0.68848,0.68918,0.68848,0.68916,102200000.0
2005-08-31 09:53:00,0.68911,0.68923,0.68898,0.68921,128900002.0
2005-08-31 09:54:00,0.68923,0.68931,0.68907,0.68917,97800000.0
2005-08-31 09:55:00,0.68913,0.68923,0.68896,0.68906,99400000.0
2005-08-31 09:56:00,0.6891,0.68937,0.68904,0.68922,144699999.0
2005-08-31 09:57:00,0.68926,0.6894,0.68904,0.68916,94799998.0
2005-08-31 09:58:00,0.689,0.6893,0.68882,0.68927,198300003.0
2005-08-31 09:59:00,0.68916,0.6893,0.689,0.68927,73300000.0
2005-08-31 10:00:00,0.68902,0.68914,0.68888,0.68888,87100001.0
2005-08-31 10:01:00,0.68936,0.68938,0.68886,0.68903,100300000.0
2005-08-31 10:02:00,0.689,0.68912,0.68883,0.68883,121599998.0
2005-08-31 10:03:00,0.68884,0.68886,0.68863,0.68863,86500000.0
2005-08-31 10:04:00,0.68886,0.68895,0.68872,0.68882,123699999.0
2005-08-31 10:05:00,0.68873,0.68902,0.68847,0.68847,149500002.0
2005-08-31 10:06:00,0.68893,0.68895,0.68878,0.68889,146200001.0
2005-08-31 10:07:00,0.68868,0.68873,0.68853,0.68862,91199999.0
2005-08-31 10:08:00,0.68868,0.68889,0.68859,0.68883,101200000.0
2005-08-31 10:09:00,0.68846,0.68908,0.68846,0.68908,116200001.0
2005-08-31 10:10:00,0.68865,0.68924,0.68861,0.68915,113000000.0
2005-08-31 10:11:00,0.68926,0.68934,0.68897,0.68916,90100000.0
2005-08-31 10:12:00,0.6894,0.68947,0.68907,0.68923,75500001.0
2005-08-31 10:13:00,0.68931,0.68948,0.68913,0.68928,92399998.0
2005-08-31 10:14:00,0.68933,0.68945,0.68882,0.68886,78900000.0
2005-08-31 10:15:00,0.68937,0.6895,0.68912,0.68922,73300000.0
2005-08-31 10:16:00,0.68931,0.68965,0.68916,0.68929,92899999.0
2005-08-31 10:17:00,0.68941,0.68955,0.68911,0.68922,101199998.0
2005-08-31 10:18:00,0.68927,0.68945,0.68917,0.68926,87200000.0
2005-08-31 10:19:00,0.6891,0.6895,0.6891,0.68925,145700002.0
2005-08-31 10:20:00,0.68899,0.68961,0.68899,0.68942,107700000.0
2005-08-31 10:21:00,0.68951,0.68954,0.68909,0.68921,85300000.0
2005-08-31 10:22:00,0.68928,0.68944,0.68899,0.68922,109400000.0
2005-08-31 10:23:00,0.68928,0.68942,0.68925,0.68925,79000000.0
2005-08-31 10:24:00,0.68937,0.68949,0.68901,0.68902,69300000.0
2005-08-31 10:25:00,0.68888,0.68905,0.68887,0.68905,66200001.0
2005-08-31 10:26:00,0.68912,0.68929,0.68901,0.68901,122200000.0
2005-08-31 10:27:00,0.68917,0.68925,0.6888,0.68881,109099999.0
2005-08-31 10:28:00,0.68883,0.68921,0.68883,0.68916,65799998.0
2005-08-31 10:29:00,0.68913,0.68936,0.6889,0.6889,138799998.0
2005-08-31 10:30:00,0.68888,0.68921,0.68875,0.68891,118700000.0
2005-08-31 10:31:00,0.6889,0.68905,0.68874,0.68902,59600000.0
2005-08-31 10:32:00,0.6891,0.68916,0.68875,0.68877,150700001.0
2005-08-31 10:33:00,0.68903,0.68923,0.68879,0.68905,80599999.0
2005-08-31 10:34:00,0.68878,0.68923,0.68878,0.68921,86099999.0
2005-08-31 10:35:00,0.68909,0.68923,0.68864,0.68906,156600001.0
2005-08-31 10:36:00,0.68917,0.68919,0.68885,0.68889,124999998.0
2005-08-31 10:37:00,0.68868,0.6892,0.68868,0.6892,55800000.0
2005-08-31 10:38:00,0.68904,0.68906,0.68867,0.68867,112000000.0
2005-08-31 10:39:00,0.68885,0.6892,0.68879,0.68897,74200001.0
2005-08-31 10:40:00,0.68913,0.68931,0.68894,0.68915,96200001.0
2005-08-31 10:41:00,0.68902,0.68914,0.6887,0.68881,106099999.0
2005-08-31 10:42:00,0.68921,0.68944,0.68881,0.68925,114700000.0
2005-08-31 10:43:00,0.68927,0.68936,0.68903,0.68919,81300000.0
2005-08-31 10:44:00,0.6891,0.68922,0.68892,0.68905,163500000.0
2005-08-31 10:45:00,0.68912,0.68916,0.689,0.68915,82700000.0
2005-08-31 10:46:00,0.68907,0.6893,0.68893,0.689,121800000.0
2005-08-31 10:47:00,0.68883,0.6894,0.68883,0.68912,88500001.0
2005-08-31 10:48:00,0.68899,0.68952,0.68899,0.68952,136600000.0
2005-08-31 10:49:00,0.6896,0.68972,0.68934,0.68934,113000001.0
2005-08-31 10:50:00,0.68956,0.68964,0.68938,0.68945,70899998.0
2005-08-31 10:51:00,0.68954,0.68971,0.68926,0.68971,88699999.0
2005-08-31 10:52:00,0.6897,0.6897,0.68914,0.68948,144299999.0
2005-08-31 10:53:00,0.68907,0.68922,0.68893,0.68903,167399999.0
2005-08-31 10:54:00,0.68888,0.68933,0.68888,0.68902,79600002.0
2005-08-31 10:55:00,0.68902,0.68925,0.68895,0.68915,116400000.0
2005-08-31 10:56:00,0.68905,0.68932,0.68898,0.68928,83700001.0
2005-08-31 10:57:00,0.68908,0.68935,0.689,0.68935,57900001.0
2005-08-31 10:58:00,0.68873,0.68922,0.68862,0.68883,112900000.0
2005-08-31 10:59:00,0.68874,0.68901,0.68854,0.68898,98200000.0
2005-08-31 11:00:00,0.68881,0.68907,0.68867,0.68892,147500000.0
2005-08-31 11:01:00,0.68867,0.68915,0.68867,0.68901,106900002.0
2005-08-31 11:02:00,0.68885,0.68925,0.68874,0.68908,101399999.0
2005-08-31 11:03:00,0.68907,0.68921,0.68872,0.68902,132999998.0
2005-08-31 11:04:00,0.68904,0.68911,0.68878,0.68889,142100000.0
2005-08-31 11:05:00,0.68903,0.68915,0.68879,0.68885,133899998.0
2005-08-31 11:06:00,0.68908,0.68922,0.68891,0.68904,92800002.0
2005-08-31 11:07:00,0.68915,0.68937,0.68894,0.68909,64400000.0
2005-08-31 11:08:00,0.68897,0.68924,0.68888,0.68914,109399999.0
2005-08-31 11:09:00,0.68915,0.68921,0.68883,0.68912,103600000.0
2005-08-31 11:10:00,0.68932,0.68932,0.68859,0.68908,78900000.0
2005-08-31 11:11:00,0.68919,0.68922,0.6889,0.68907,91699998.0
2005-08-31 11:12:00,0.68878,0.68939,0.68871,0.68934,72900001.0
2005-08-31 11:13:00,0.68935,0.68942,0.68867,0.6888,149999999.0
2005-08-31 11:14:00,0.68868,0.68903,0.68856,0.68886,164500001.0
2005-08-31 11:15:00,0.68912,0.68919,0.68852,0.68858,63799999.0
2005-08-31 11:16:00,0.68844,0.68878,0.68826,0.68871,155499999.0
2005-08-31 11:17:00,0.68849,0.68866,0.68828,0.68835,110300001.0
2005-08-31 11:18:00,0.68834,0.68876,0.68823,0.68859,123500001.0
2005-08-31 11:19:00,0.68847,0.68895,0.68839,0.68861,116500000.0
2005-08-31 11:20:00,0.68892,0.68893,0.6885,0.68881,74199998.0
2005-08-31 11:21:00,0.6887,0.68895,0.68853,0.68859,172300001.0
2005-08-31 11:22:00,0.68865,0.68909,0.68861,0.68885,124600000.0
2005-08-31 11:23:00,0.68905,0.68915,0.68889,0.68913,82700000.0
2005-08-31 11:24:00,0.68919,0.68926,0.68893,0.68903,188099996.0
2005-08-31 11:25:00,0.68885,0.68916,0.68877,0.68884,101199998.0
2005-08-31 11:26:00,0.68871,0.68911,0.68864,0.68887,75700000.0
2005-08-31 11:27:00,0.68885,0.689,0.68857,0.68873,91800001.0
2005-08-31 11:28:00,0.68889,0.68889,0.68863,0.68863,205999998.0
2005-08-31 11:29:00,0.68874,0.68887,0.68865,0.68879,144199996.0
2005-08-31 11:30:00,0.68897,0.68897,0.6887,0.68885,117100000.0
2005-08-31 11:31:00,0.68888,0.68916,0.68869,0.68869,122899999.0
2005-08-31 11:32:00,0.68886,0.68918,0.68869,0.68883,73500000.0
2005-08-31 11:33:00,0.68868,0.68899,0.68863,0.68896,114600002.0
2005-08-31 11:34:00,0.68888,0.68888,0.68844,0.68856,99800000.0
2005-08-31 11:35:00,0.6885,0.68896,0.68846,0.6887,135399999.0
2005-08-31 11:36:00,0.68891,0.68892,0.68864,0.68874,85100000.0
2005-08-31 11:37:00,0.68873,0.68873,0.68845,0.68869,55200001.0
2005-08-31 11:38:00,0.68902,0.68917,0.68875,0.68917,137800001.0
2005-08-31 11:39:00,0.68919,0.6894,0.68899,0.68937,135800002.0
2005-08-31 11:40:00,0.68917,0.6892,0.68893,0.68919,101299999.0
2005-08-31 11:41:00,0.68898,0.68921,0.68884,0.68896,143599999.0
2005-08-31 11:42:00,0.6893,0.68943,0.68898,0.68898,44100001.0
2005-08-31 11:43:00,0.6888,0.68927,0.6888,0.68902,148200003.0
2005-08-31 11:44:00,0.68893,0.68918,0.68863,0.68909,87600001.0
2005-08-31 11:45:00,0.689,0.68924,0.6889,0.68907,111899998.0
2005-08-31 11:46:00,0.689,0.68921,0.68894,0.68921,66700000.0
2005-08-31 11:47:00,0.68923,0.68923,0.68895,0.68895,108399998.0
2005-08-31 11:48:00,0.6889,0.6893,0.6889,0.68918,89700000.0
2005-08-31 11:49:00,0.68927,0.68929,0.68892,0.68912,145199999.0
2005-08-31 11:50:00,0.6891,0.68939,0.68901,0.68929,114100000.0
2005-08-31 11:51:00,0.68902,0.68923,0.68892,0.68923,67000000.0
2005-08-31 11:52:00,0.68933,0.68933,0.68872,0.68877,85000000.0
2005-08-31 11:53:00,0.68887,0.68895,0.68842,0.68847,127400000.0
2005-08-31 11:54:00,0.68851,0.68885,0.68847,0.6887,109800001.0
2005-08-31 11:55:00,0.68881,0.68892,0.68862,0.68878,72800000.0
2005-08-31 11:56:00,0.68889,0.68889,0.68862,0.68882,112000001.0
2005-08-31 11:57:00,0.68869,0.68869,0.68849,0.68853,68600000.0
2005-08-31 11:58:00,0.68833,0.68896,0.68829,0.68879,62699999.0
2005-08-31 11:59:00,0.68863,0.68898,0.68853,0.68857,83699999.0
2005-08-31 12:00:00,0.68864,0.68895,0.68864,0.68893,52599999.0
2005-08-31 12:01:00,0.68875,0.68894,0.68871,0.68894,137999999.0
2005-08-31 12:02:00,0.68902,0.68908,0.68865,0.68894,141399997.0
2005-08-31 12:03:00,0.68886,0.68908,0.68871,0.68882,146200000.0
2005-08-31 12:04:00,0.68875,0.68911,0.68865,0.68911,121400000.0
2005-08-31 12:05:00,0.68904,0.6891,0.6889,0.68902,119200000.0
2005-08-31 12:06:00,0.68888,0.68915,0.68879,0.68915,104100001.0
2005-08-31 12:07:00,0.68915,0.68918,0.68877,0.68882,167400002.0
2005-08-31 12:08:00,0.68866,0.68895,0.68857,0.68878,119500001.0
2005-08-31 12:09:00,0.68848,0.68887,0.68841,0.6887,103000000.0
2005-08-31 12:10:00,0.68876,0.68884,0.68836,0.68852,76600000.0
2005-08-31 12:11:00,0.68862,0.68889,0.68852,0.68852,109000001.0
2005-08-31 12:12:00,0.68823,0.68878,0.68823,0.68843,118800000.0
2005-08-31 12:13:00,0.68842,0.68885,0.68838,0.68859,72100000.0
2005-08-31 12:14:00,0.68874,0.68882,0.68834,0.68834,96500001.0
2005-08-31 12:15:00,0.68846,0.68878,0.68846,0.68878,88599998.0
2005-08-31 12:16:00,0.68882,0.68888,0.6885,0.6885,87299999.0
2005-08-31 12:17:00,0.68844,0.68891,0.68844,0.68864,90500001.0
2005-08-31 12:18:00,0.6885,0.6888,0.68845,0.68857,110100000.0
2005-08-31 12:19:00,0.68851,0.68881,0.68845,0.68881,82999999.0
2005-08-31 12:20:00,0.68885,0.68885,0.68841,0.68868,110499998.0
2005-08-31 12:21:00,0.68872,0.68895,0.68857,0.68887,93900002.0
2005-08-31 12:22:00,0.68872,0.68893,0.68863,0.68885,187200002.0
2005-08-31 12:23:00,0.68868,0.68908,0.68868,0.68891,82000001.0
2005-08-31 12:24:00,0.68894,0.68907,0.68874,0.68874,69900000.0
2005-08-31 12:25:00,0.68892,0.68911,0.68877,0.68898,106000000.0
2005-08-31 12:26:00,0.68888,0.68926,0.6886,0.68913,86599999.0
2005-08-31 12:27:00,0.68897,0.68897,0.68878,0.68897,73800000.0
2005-08-31 12:28:00,0.68893,0.68909,0.68873,0.68891,70999998.0
2005-08-31 12:29:00,0.68876,0.68891,0.68864,0.68873,105000000.0
2005-08-31 12:30:00,0.68862,0.68882,0.68849,0.68869,99600000.0
2005-08-31 12:31:00,0.68867,0.68879,0.68857,0.6886,94700000.0
2005-08-31 12:32:00,0.68879,0.68879,0.68856,0.68856,132800001.0
2005-08-31 12:33:00,0.68854,0.68856,0.6884,0.68856,87399999.0
2005-08-31 12:34:00,0.68861,0.68873,0.68852,0.68861,88500002.0
2005-08-31 12:35:00,0.68856,0.68872,0.68847,0.68863,77300000.0
2005-08-31 12:36:00,0.68861,0.68865,0.6884,0.68853,71400000.0
2005-08-31 12:37:00,0.68848,0.68866,0.68819,0.68819,81300000.0
2005-08-31 12:38:00,0.68823,0.68828,0.68804,0.68826,60500001.0
2005-08-31 12:39:00,0.68808,0.68836,0.68796,0.6883,63000000.0
2005-08-31 12:40:00,0.68819,0.68834,0.68806,0.68809,150000001.0
2005-08-31 12:41:00,0.68793,0.6883,0.68788,0.68827,109900001.0
2005-08-31 12:42:00,0.68803,0.68849,0.68793,0.68849,177499999.0
2005-08-31 12:43:00,0.68847,0.68852,0.68825,0.68848,70600000.0
2005-08-31 12:44:00,0.68812,0.68846,0.68812,0.68819,162300002.0
2005-08-31 12:45:00,0.68822,0.68829,0.6878,0.68798,134799999.0
2005-08-31 12:46:00,0.68766,0.68793,0.68754,0.68793,118300002.0
2005-08-31 12:47:00,0.68783,0.68794,0.6877,0.68789,121500000.0
2005-08-31 12:48:00,0.68809,0.68814,0.68758,0.68758,84400001.0
2005-08-31 12:49:00,0.68784,0.68796,0.68767,0.68786,161800000.0
2005-08-31 12:50:00,0.68766,0.68766,0.68721,0.68731,189499999.0
2005-08-31 12:51:00,0.68733,0.6876,0.68724,0.6873,80500000.0
2005-08-31 12:52:00,0.68728,0.68755,0.68718,0.68748,98800001.0
2005-08-31 12:53:00,0.68725,0.68742,0.68721,0.68725,96599999.0
2005-08-31 12:54:00,0.68722,0.6873,0.68708,0.68719,107999999.0
2005-08-31 12:55:00,0.68719,0.68741,0.68708,0.68724,93599999.0
2005-08-31 12:56:00,0.68724,0.68779,0.68721,0.68772,81400001.0
2005-08-31 12:57:00,0.68765,0.68786,0.68734,0.68753,139899999.0
2005-08-31 12:58:00,0.68741,0.68744,0.68709,0.68709,76500001.0
2005-08-31 12:59:00,0.6871,0.68721,0.68684,0.68685,153300000.0
2005-08-31 13:00:00,0.68683,0.68698,0.68632,0.68643,110800001.0
2005-08-31 13:01:00,0.68667,0.68682,0.6866,0.68675,52700000.0
2005-08-31 13:02:00,0.68673,0.68699,0.68654,0.68669,100500001.0
2005-08-31 13:03:00,0.68674,0.68694,0.68655,0.68692,103299999.0
2005-08-31 13:04:00,0.6868,0.6868,0.68634,0.68655,132600001.0
2005-08-31 13:05:00,0.68664,0.68689,0.68664,0.68686,130999999.0
2005-08-31 13:06:00,0.68696,0.68698,0.68674,0.68674,122200000.0
2005-08-31 13:07:00,0.6867,0.68703,0.6867,0.68703,69900000.0
2005-08-31 13:08:00,0.68695,0.68721,0.68686,0.68686,69699999.0
2005-08-31 13:09:00,0.68717,0.68728,0.68681,0.68681,87800002.0
2005-08-31 13:10:00,0.68692,0.68713,0.68684,0.68684,62199999.0
2005-08-31 13:11:00,0.6871,0.68745,0.68704,0.68712,95499999.0
2005-08-31 13:12:00,0.68708,0.68743,0.68691,0.68721,138000000.0
2005-08-31 13:13:00,0.68716,0.68724,0.68692,0.68692,104000000.0
2005-08-31 13:14:00,0.68683,0.68702,0.68667,0.68667,137800000.0
2005-08-31 13:15:00,0.68692,0.68697,0.68689,0.68695,103700001.0
2005-08-31 13:16:00,0.68693,0.68736,0.68682,0.68726,86600000.0
2005-08-31 13:17:00,0.68706,0.68739,0.68699,0.68715,76900000.0
2005-08-31 13:18:00,0.68698,0.68723,0.68694,0.68704,86900000.0
2005-08-31 13:19:00,0.68725,0.68736,0.68707,0.68725,106099998.0
2005-08-31 13:20:00,0.68741,0.68749,0.68707,0.68707,54100000.0
2005-08-31 13:21:00,0.68708,0.68731,0.68703,0.68703,109200000.0
2005-08-31 13:22:00,0.68692,0.68743,0.68692,0.68735,140499999.0
2005-08-31 13:23:00,0.68738,0.68756,0.68721,0.68755,110900001.0
2005-08-31 13:24:00,0.6876,0.68769,0.68724,0.68754,159699999.0
2005-08-31 13:25:00,0.68767,0.6879,0.68746,0.68752,122600001.0
2005-08-31 13:26:00,0.68755,0.68764,0.68728,0.68745,155700000.0
2005-08-31 13:27:00,0.68744,0.68759,0.68717,0.68739,123400001.0
2005-08-31 13:28:00,0.68743,0.6876,0.6874,0.68754,111599999.0
2005-08-31 13:29:00,0.68735,0.68744,0.68716,0.68735,88899998.0
2005-08-31 13:30:00,0.68742,0.6876,0.68717,0.68727,83200002.0
2005-08-31 13:31:00,0.68731,0.68746,0.68721,0.68737,86899999.0
2005-08-31 13:32:00,0.68748,0.68748,0.68707,0.68707,54300000.0
2005-08-31 13:33:00,0.68706,0.68716,0.68687,0.68713,133599999.0
2005-08-31 13:34:00,0.68705,0.6874,0.68685,0.6873,186899997.0
2005-08-31 13:35:00,0.68729,0.68745,0.68723,0.68731,138599996.0
2005-08-31 13:36:00,0.68742,0.6877,0.68729,0.68756,113399999.0
2005-08-31 13:37:00,0.68766,0.68779,0.68752,0.6876,90200002.0
2005-08-31 13:38:00,0.68772,0.68829,0.68772,0.68829,75699999.0
2005-08-31 13:39:00,0.68847,0.68847,0.68782,0.68785,89600000.0
2005-08-31 13:40:00,0.68804,0.68825,0.68791,0.68798,102800001.0
2005-08-31 13:41:00,0.68788,0.688,0.68738,0.68798,101400000.0
2005-08-31 13:42:00,0.68799,0.68814,0.68782,0.6879,70500000.0
2005-08-31 13:43:00,0.68802,0.68811,0.68793,0.68798,120100001.0
2005-08-31 13:44:00,0.68804,0.68804,0.6877,0.6877,126299999.0
2005-08-31 13:45:00,0.68774,0.68774,0.68708,0.68736,97199999.0
2005-08-31 13:46:00,0.68731,0.68753,0.68727,0.68741,98199998.0
2005-08-31 13:47:00,0.68742,0.68745,0.68695,0.68699,88000000.0
2005-08-31 13:48:00,0.68698,0.68773,0.68698,0.68751,72200000.0
2005-08-31 13:49:00,0.68739,0.68739,0.68708,0.6872,148200002.0
2005-08-31 13:50:00,0.68743,0.6878,0.68743,0.6878,58400000.0
2005-08-31 13:51:00,0.68765,0.68805,0.68757,0.68805,109100001.0
2005-08-31 13:52:00,0.68789,0.68789,0.68753,0.6877,55500000.0
2005-08-31 13:53:00,0.68787,0.68788,0.68762,0.68762,79200000.0
2005-08-31 13:54:00,0.68771,0.68771,0.68723,0.68728,83600000.0
2005-08-31 13:55:00,0.68739,0.68765,0.68739,0.6876,71699999.0
2005-08-31 13:56:00,0.68743,0.68761,0.68735,0.68735,144400002.0
2005-08-31 13:57:00,0.68736,0.68746,0.68725,0.6874,154900003.0
2005-08-31 13:58:00,0.68738,0.68756,0.68725,0.6875,145300002.0
2005-08-31 13:59:00,0.68747,0.68762,0.6871,0.6871,94600001.0
2005-08-31 14:00:00,0.6874,0.68755,0.68733,0.68741,115599999.0
2005-08-31 14:01:00,0.68719,0.68742,0.68707,0.68733,119100000.0
2005-08-31 14:02:00,0.68737,0.68748,0.68707,0.68728,184099998.0
2005-08-31 14:03:00,0.68734,0.6875,0.68732,0.68739,105599998.0
2005-08-31 14:04:00,0.6873,0.68735,0.68706,0.68735,74099999.0
2005-08-31 14:05:00,0.68723,0.68747,0.68718,0.68727,103600000.0
2005-08-31 14:06:00,0.68742,0.68742,0.68711,0.68738,91899999.0
2005-08-31 14:07:00,0.68749,0.68749,0.6872,0.68738,73999999.0
2005-08-31 14:08:00,0.68737,0.68748,0.68714,0.68738,86999999.0
2005-08-31 14:09:00,0.68732,0.68748,0.68721,0.68739,134500002.0
2005-08-31 14:10:00,0.68736,0.68746,0.68703,0.6873,72700000.0
2005-08-31 14:11:00,0.68732,0.68732,0.68706,0.6871,154900002.0
2005-08-31 14:12:00,0.68702,0.68721,0.68696,0.68697,110599997.0
2005-08-31 14:13:00,0.68719,0.68729,0.68684,0.68704,147500001.0
2005-08-31 14:14:00,0.68683,0.68718,0.68665,0.68711,112499998.0
2005-08-31 14:15:00,0.68703,0.68706,0.68682,0.68682,112400000.0
2005-08-31 14:16:00,0.68658,0.68694,0.6864,0.68676,149200001.0
2005-08-31 14:17:00,0.68672,0.68689,0.68653,0.68665,78200000.0
2005-08-31 14:18:00,0.68686,0.6871,0.68675,0.6871,125900000.0
2005-08-31 14:19:00,0.68704,0.68715,0.68681,0.68681,117699999.0
2005-08-31 14:20:00,0.68717,0.68724,0.68681,0.68702,159900001.0
2005-08-31 14:21:00,0.6872,0.68742,0.68699,0.68727,141699999.0
2005-08-31 14:22:00,0.68715,0.68748,0.6871,0.68736,64100000.0
2005-08-31 14:23:00,0.68737,0.68749,0.68715,0.6872,81199999.0
2005-08-31 14:24:00,0.68767,0.68767,0.68702,0.68702,75599999.0
2005-08-31 14:25:00,0.68719,0.68748,0.68719,0.68738,57200000.0
2005-08-31 14:26:00,0.68737,0.68737,0.68703,0.6871,126800000.0
2005-08-31 14:27:00,0.68731,0.68739,0.68702,0.68722,93199999.0
2005-08-31 14:28:00,0.68737,0.68742,0.68712,0.68727,90800000.0
2005-08-31 14:29:00,0.68723,0.68763,0.68706,0.68758,95700000.0
2005-08-31 14:30:00,0.68734,0.68754,0.68716,0.68716,89799999.0
2005-08-31 14:31:00,0.68729,0.68755,0.68723,0.68749,81200000.0
2005-08-31 14:32:00,0.68767,0.68779,0.68722,0.68735,109200000.0
2005-08-31 14:33:00,0.6876,0.68775,0.68728,0.68744,103800000.0
2005-08-31 14:34:00,0.68787,0.68806,0.68754,0.68795,122700001.0
2005-08-31 14:35:00,0.68783,0.68808,0.68774,0.6878,156699997.0
2005-08-31 14:36:00,0.68792,0.68793,0.68747,0.68747,117800000.0
2005-08-31 14:37:00,0.68783,0.68794,0.68759,0.68759,123800002.0
2005-08-31 14:38:00,0.68755,0.68838,0.68743,0.68838,82800000.0
2005-08-31 14:39:00,0.68815,0.68842,0.68788,0.68842,107900000.0
2005-08-31 14:40:00,0.68833,0.68843,0.68819,0.6883,82199999.0
2005-08-31 14:41:00,0.68836,0.6884,0.68817,0.68823,99999999.0
2005-08-31 14:42:00,0.68837,0.68844,0.68796,0.68829,78100000.0
2005-08-31 14:43:00,0.68817,0.68853,0.68812,0.68843,106699997.0
2005-08-31 14:44:00,0.6882,0.6882,0.68763,0.6877,74500000.0
2005-08-31 14:45:00,0.68826,0.68836,0.6881,0.6881,88399999.0
2005-08-31 14:46:00,0.68786,0.68817,0.68776,0.68813,51800000.0
2005-08-31 14:47:00,0.68774,0.688,0.68758,0.68758,147499998.0
2005-08-31 14:48:00,0.68772,0.68793,0.68756,0.68759,125899997.0
2005-08-31 14:49:00,0.68761,0.68793,0.68752,0.68771,67900001.0
2005-08-31 14:50:00,0.68785,0.68809,0.68768,0.68802,51200000.0
2005-08-31 14:51:00,0.6881,0.68839,0.6881,0.68833,45000000.0
2005-08-31 14:52:00,0.68837,0.68847,0.68817,0.68817,113199999.0
2005-08-31 14:53:00,0.68839,0.68863,0.68818,0.68863,86899999.0
2005-08-31 14:54:00,0.68868,0.6887,0.68813,0.6886,120100000.0
2005-08-31 14:55:00,0.68857,0.6887,0.68839,0.68852,77999999.0
2005-08-31 14:56:00,0.68879,0.68882,0.68846,0.68871,107000000.0
2005-08-31 14:57:00,0.68909,0.68912,0.68853,0.68888,132399998.0
2005-08-31 14:58:00,0.68889,0.68894,0.68861,0.68885,77000000.0
2005-08-31 14:59:00,0.68895,0.6891,0.68884,0.68908,114500000.0
2005-08-31 15:00:00,0.68888,0.68947,0.68876,0.68947,85200002.0
2005-08-31 15:01:00,0.68954,0.68958,0.68913,0.68923,75299999.0
2005-08-31 15:02:00,0.68938,0.68938,0.68919,0.68932,52500000.0
2005-08-31 15:03:00,0.68952,0.68958,0.68921,0.68935,63800000.0
2005-08-31 15:04:00,0.68932,0.68932,0.68904,0.68912,127799998.0
2005-08-31 15:05:00,0.68928,0.68928,0.68899,0.68899,77699999.0
2005-08-31 15:06:00,0.68904,0.68914,0.68879,0.68913,137900003.0
2005-08-31 15:07:00,0.68905,0.68905,0.68859,0.68859,59700000.0
2005-08-31 15:08:00,0.68845,0.68879,0.68841,0.68854,166899998.0
2005-08-31 15:09:00,0.68845,0.68881,0.6884,0.68848,141500003.0
2005-08-31 15:10:00,0.68867,0.6891,0.68867,0.6888,38400000.0
2005-08-31 15:11:00,0.68891,0.68891,0.68867,0.68883,110600001.0
2005-08-31 15:12:00,0.68894,0.68894,0.6886,0.68867,93599999.0
2005-08-31 15:13:00,0.68844,0.68871,0.6884,0.68864,127100000.0
2005-08-31 15:14:00,0.68869,0.68869,0.68834,0.68864,102000000.0
2005-08-31 15:15:00,0.68852,0.68873,0.68838,0.68866,71300000.0
2005-08-31 15:16:00,0.68852,0.68853,0.68831,0.68836,141899998.0
2005-08-31 15:17:00,0.68864,0.68864,0.68827,0.68856,133000000.0
2005-08-31 15:18:00,0.68849,0.68852,0.68808,0.68808,80400003.0
2005-08-31 15:19:00,0.68815,0.6883,0.68804,0.6883,122299998.0
2005-08-31 15:20:00,0.68842,0.68845,0.68803,0.68828,99700000.0
2005-08-31 15:21:00,0.68841,0.68842,0.68821,0.68822,114900000.0
2005-08-31 15:22:00,0.68819,0.68876,0.68819,0.68867,77800000.0
2005-08-31 15:23:00,0.68864,0.68874,0.68831,0.68842,86899998.0
2005-08-31 15:24:00,0.68851,0.68851,0.68808,0.68837,176299999.0
2005-08-31 15:25:00,0.68846,0.68846,0.68818,0.68818,108700000.0
2005-08-31 15:26:00,0.6884,0.68855,0.68806,0.68821,61500000.0
2005-08-31 15:27:00,0.68817,0.68845,0.68816,0.68841,59800000.0
2005-08-31 15:28:00,0.6882,0.6882,0.68802,0.68814,39199999.0
2005-08-31 15:29:00,0.68826,0.68838,0.68806,0.68807,131499997.0
2005-08-31 15:30:00,0.68827,0.6885,0.68797,0.68821,105500000.0
2005-08-31 15:31:00,0.68837,0.68861,0.68817,0.68861,138000001.0
2005-08-31 15:32:00,0.68851,0.68856,0.68797,0.68818,182899998.0
2005-08-31 15:33:00,0.68827,0.68832,0.68798,0.68812,139399999.0
2005-08-31 15:34:00,0.68817,0.68825,0.68769,0.68797,129299999.0
2005-08-31 15:35:00,0.6876,0.68836,0.6876,0.68785,93500000.0
2005-08-31 15:36:00,0.6878,0.68797,0.6876,0.68775,76299999.0
2005-08-31 15:37:00,0.68791,0.6881,0.6877,0.68787,110199999.0
2005-08-31 15:38:00,0.68768,0.68791,0.68766,0.68781,111700000.0
2005-08-31 15:39:00,0.68774,0.68782,0.6876,0.68782,101900001.0
2005-08-31 15:40:00,0.68784,0.68784,0.68749,0.68753,98400000.0
2005-08-31 15:41:00,0.68791,0.68791,0.68744,0.68778,140500000.0
2005-08-31 15:42:00,0.68796,0.68812,0.68777,0.68787,100400001.0
2005-08-31 15:43:00,0.68779,0.68819,0.68768,0.68819,108900000.0
2005-08-31 15:44:00,0.68798,0.68846,0.68798,0.68822,98999998.0
2005-08-31 15:45:00,0.68819,0.68823,0.6879,0.68815,93799998.0
2005-08-31 15:46:00,0.68824,0.68865,0.68796,0.68841,132399999.0
2005-08-31 15:47:00,0.68852,0.68853,0.68818,0.68834,84099999.0
2005-08-31 15:48:00,0.68833,0.68853,0.68827,0.68827,92399999.0
2005-08-31 15:49:00,0.68808,0.68846,0.68808,0.68833,112100000.0
2005-08-31 15:50:00,0.68826,0.68836,0.68814,0.68831,119800000.0
2005-08-31 15:51:00,0.68827,0.6884,0.68805,0.68833,117400000.0
2005-08-31 15:52:00,0.68817,0.68843,0.68816,0.68831,107600000.0
2005-08-31 15:53:00,0.68834,0.68851,0.68808,0.68831,90700002.0
2005-08-31 15:54:00,0.68823,0.68859,0.68805,0.68839,145700000.0
2005-08-31 15:55:00,0.6883,0.68873,0.6882,0.68848,139100000.0
2005-08-31 15:56:00,0.68849,0.68851,0.68824,0.68844,130500002.0
2005-08-31 15:57:00,0.68828,0.68851,0.68819,0.68848,135100000.0
2005-08-31 15:58:00,0.6885,0.68908,0.68829,0.68897,108900002.0
2005-08-31 15:59:00,0.68889,0.68908,0.68874,0.68874,133999999.0
2005-08-31 16:00:00,0.68865,0.68943,0.68865,0.68943,49000000.0
2005-08-31 16:01:00,0.68977,0.68994,0.68964,0.6897,64800001.0
2005-08-31 16:02:00,0.68996,0.69013,0.68976,0.68976,121699999.0
2005-08-31 16:03:00,0.69011,0.69054,0.68996,0.69047,107899998.0
2005-08-31 16:04:00,0.69039,0.69082,0.69033,0.69071,166599997.0
2005-08-31 16:05:00,0.6906,0.69093,0.69039,0.69057,76900001.0
2005-08-31 16:06:00,0.69062,0.69065,0.69029,0.69058,106599998.0
2005-08-31 16:07:00,0.6906,0.691,0.69051,0.69073,158100003.0
2005-08-31 16:08:00,0.69083,0.69087,0.69015,0.69057,115100001.0
2005-08-31 16:09:00,0.69061,0.69108,0.69059,0.69076,94299999.0
2005-08-31 16:10:00,0.6906,0.69143,0.6904,0.69143,106400002.0
2005-08-31 16:11:00,0.69178,0.69228,0.69162,0.69228,124200001.0
2005-08-31 16:12:00,0.69232,0.69261,0.69216,0.69261,128800001.0
2005-08-31 16:13:00,0.6927,0.6927,0.69225,0.69225,83500000.0
2005-08-31 16:14:00,0.69223,0.69243,0.69203,0.69217,89600001.0
2005-08-31 16:15:00,0.69196,0.69232,0.6919,0.69196,64900000.0
2005-08-31 16:16:00,0.69175,0.69197,0.69127,0.69156,78000000.0
2005-08-31 16:17:00,0.6917,0.69191,0.69134,0.69134,131799999.0
2005-08-31 16:18:00,0.69136,0.69148,0.69086,0.69121,156599999.0
2005-08-31 16:19:00,0.69119,0.6912,0.69093,0.69115,172699999.0
2005-08-31 16:20:00,0.69124,0.69126,0.69084,0.691,89900000.0
2005-08-31 16:21:00,0.69111,0.6913,0.69091,0.69098,96900000.0
2005-08-31 16:22:00,0.69101,0.6915,0.69099,0.69141,110599999.0
2005-08-31 16:23:00,0.69119,0.69156,0.69119,0.69156,78100001.0
2005-08-31 16:24:00,0.69164,0.69164,0.69109,0.69127,105300001.0
2005-08-31 16:25:00,0.69147,0.69153,0.69106,0.69137,84700001.0
2005-08-31 16:26:00,0.6912,0.6912,0.69093,0.69119,87400002.0
2005-08-31 16:27:00,0.69118,0.69147,0.69101,0.6912,87600000.0
2005-08-31 16:28:00,0.69082,0.69128,0.69082,0.69097,64899999.0
2005-08-31 16:29:00,0.69099,0.6913,0.69087,0.69127,85700000.0
2005-08-31 16:30:00,0.69095,0.69157,0.69092,0.6914,102100000.0
2005-08-31 16:31:00,0.69145,0.69154,0.69108,0.69108,164899998.0
2005-08-31 16:32:00,0.69126,0.69204,0.69126,0.69202,132099999.0
2005-08-31 16:33:00,0.69187,0.69187,0.69148,0.69159,88200000.0
2005-08-31 16:34:00,0.69152,0.69171,0.69151,0.69161,97200000.0
2005-08-31 16:35:00,0.69161,0.69177,0.69153,0.69175,78900000.0
2005-08-31 16:36:00,0.69154,0.69164,0.69138,0.69147,120199997.0
2005-08-31 16:37:00,0.69169,0.69174,0.69146,0.69168,126699999.0
2005-08-31 16:38:00,0.69163,0.69163,0.69124,0.69151,138000001.0
2005-08-31 16:39:00,0.69158,0.69168,0.69136,0.6915,76600000.0
2005-08-31 16:40:00,0.69153,0.69179,0.6915,0.69165,89700001.0
2005-08-31 16:41:00,0.69153,0.69166,0.69139,0.69153,60800000.0
2005-08-31 16:42:00,0.69152,0.6919,0.69152,0.6919,100900001.0
2005-08-31 16:43:00,0.69164,0.69181,0.69131,0.69166,151799998.0
2005-08-31 16:44:00,0.69148,0.69226,0.69139,0.69216,107199999.0
2005-08-31 16:45:00,0.69191,0.69223,0.69171,0.69194,98800001.0
2005-08-31 16:46:00,0.69222,0.69224,0.69172,0.6921,121800000.0
2005-08-31 16:47:00,0.69221,0.69227,0.69169,0.69184,80699999.0
2005-08-31 16:48:00,0.69198,0.69266,0.69192,0.69266,91200000.0
2005-08-31 16:49:00,0.69236,0.69254,0.69218,0.6925,93400000.0
2005-08-31 16:50:00,0.69234,0.69242,0.69202,0.69207,72100001.0
2005-08-31 16:51:00,0.69194,0.69206,0.69175,0.69187,194600000.0
2005-08-31 16:52:00,0.69179,0.69212,0.69154,0.69207,82399999.0
2005-08-31 16:53:00,0.692,0.69216,0.69174,0.69196,156299998.0
2005-08-31 16:54:00,0.69171,0.69215,0.69171,0.69188,103299999.0
2005-08-31 16:55:00,0.6921,0.69215,0.69187,0.6919,109800001.0
2005-08-31 16:56:00,0.69237,0.69237,0.69172,0.69185,113800001.0
2005-08-31 16:57:00,0.69187,0.69199,0.69172,0.69175,96400000.0
2005-08-31 16:58:00,0.69207,0.69226,0.69189,0.69225,164900001.0
2005-08-31 16:59:00,0.69222,0.69222,0.69182,0.69207,106000000.0
2005-08-31 17:00:00,0.69193,0.69221,0.6918,0.69195,101900000.0
2005-08-31 17:01:00,0.69208,0.69239,0.69184,0.6922,68899999.0
2005-08-31 17:02:00,0.69237,0.69238,0.69188,0.69202,64100000.0
2005-08-31 17:03:00,0.69249,0.69264,0.69208,0.69232,72400000.0
2005-08-31 17:04:00,0.69206,0.69255,0.69198,0.69225,118499999.0
2005-08-31 17:05:00,0.69252,0.69252,0.69191,0.69227,168900000.0
2005-08-31 17:06:00,0.69229,0.69249,0.69178,0.69195,50200000.0
2005-08-31 17:07:00,0.69224,0.69241,0.69206,0.69212,192900005.0
2005-08-31 17:08:00,0.69218,0.69232,0.69197,0.69232,82800002.0
2005-08-31 17:09:00,0.69204,0.69214,0.69177,0.69179,101200000.0
2005-08-31 17:10:00,0.69188,0.69217,0.69181,0.69195,88000000.0
2005-08-31 17:11:00,0.69164,0.69205,0.69164,0.69199,86900000.0
2005-08-31 17:12:00,0.69172,0.69205,0.69153,0.69203,115900000.0
2005-08-31 17:13:00,0.69187,0.69199,0.69142,0.69154,60200000.0
2005-08-31 17:14:00,0.69162,0.6919,0.69148,0.69165,136200002.0
2005-08-31 17:15:00,0.69151,0.69188,0.69149,0.69176,73300000.0
2005-08-31 17:16:00,0.69176,0.69196,0.69152,0.69166,114200001.0
2005-08-31 17:17:00,0.69156,0.69179,0.69136,0.69137,115699999.0
2005-08-31 17:18:00,0.69139,0.69171,0.69127,0.69154,136000002.0
2005-08-31 17:19:00,0.69181,0.69205,0.69143,0.69178,75800000.0
2005-08-31 17:20:00,0.69212,0.69217,0.69189,0.692,91100000.0
2005-08-31 17:21:00,0.69193,0.6921,0.6917,0.6917,117100002.0
2005-08-31 17:22:00,0.6918,0.69206,0.69165,0.69196,84899999.0
2005-08-31 17:23:00,0.69184,0.69205,0.69144,0.69165,84999999.0
2005-08-31 17:24:00,0.69165,0.69181,0.69151,0.6917,81100000.0
2005-08-31 17:25:00,0.69184,0.69186,0.69152,0.69167,99400000.0
2005-08-31 17:26:00,0.69192,0.69206,0.69158,0.69203,185799998.0
2005-08-31 17:27:00,0.69214,0.69217,0.69169,0.6919,91600000.0
2005-08-31 17:28:00,0.69187,0.69199,0.69168,0.69178,100699999.0
2005-08-31 17:29:00,0.69176,0.69188,0.69161,0.69172,104799999.0
2005-08-31 17:30:00,0.69193,0.69217,0.69179,0.69201,68500000.0
2005-08-31 17:31:00,0.69207,0.69212,0.69182,0.69182,88200001.0
2005-08-31 17:32:00,0.69192,0.69209,0.69173,0.6919,108300002.0
2005-08-31 17:33:00,0.692,0.692,0.69157,0.69186,108600001.0
2005-08-31 17:34:00,0.69173,0.69229,0.69147,0.69179,76600000.0
2005-08-31 17:35:00,0.6919,0.69204,0.69178,0.6918,139599998.0
2005-08-31 17:36:00,0.69192,0.69208,0.69115,0.69168,89500001.0
2005-08-31 17:37:00,0.69147,0.69162,0.69107,0.69137,152199997.0
2005-08-31 17:38:00,0.69143,0.69217,0.69127,0.69182,119500000.0
2005-08-31 17:39:00,0.69138,0.69191,0.69126,0.69162,116200000.0
2005-08-31 17:40:00,0.69162,0.69175,0.69128,0.69167,117299999.0
2005-08-31 17:41:00,0.69157,0.69179,0.69141,0.69153,70800000.0
2005-08-31 17:42:00,0.69174,0.6919,0.69141,0.69158,100299998.0
2005-08-31 17:43:00,0.69217,0.69229,0.69186,0.69206,68600000.0
2005-08-31 17:44:00,0.69216,0.69228,0.69186,0.69186,162800002.0
2005-08-31 17:45:00,0.69205,0.69259,0.69194,0.69259,104099998.0
2005-08-31 17:46:00,0.69237,0.69244,0.69207,0.69222,101300000.0
2005-08-31 17:47:00,0.69206,0.69242,0.6918,0.69242,137199999.0
2005-08-31 17:48:00,0.69207,0.69213,0.69151,0.69169,113600001.0
2005-08-31 17:49:00,0.69203,0.69226,0.69172,0.69213,113100003.0
2005-08-31 17:50:00,0.69214,0.69223,0.69144,0.69207,155199998.0
2005-08-31 17:51:00,0.69214,0.69237,0.69211,0.69217,65500000.0
2005-08-31 17:52:00,0.69253,0.69253,0.69206,0.69241,77500000.0
2005-08-31 17:53:00,0.69238,0.69252,0.69228,0.69247,100799999.0
2005-08-31 17:54:00,0.69247,0.69264,0.6921,0.69214,108299997.0
2005-08-31 17:55:00,0.69249,0.69271,0.69228,0.69228,97000000.0
2005-08-31 17:56:00,0.69257,0.69296,0.69241,0.69296,109599999.0
2005-08-31 17:57:00,0.69307,0.69313,0.69266,0.69273,147599998.0
2005-08-31 17:58:00,0.6932,0.69324,0.69276,0.69281,103500001.0
2005-08-31 17:59:00,0.69276,0.69324,0.69276,0.69301,142100000.0
2005-08-31 18:00:00,0.69283,0.69359,0.6928,0.69308,121800000.0
2005-08-31 18:01:00,0.69355,0.69362,0.69324,0.6933,113100001.0
2005-08-31 18:02:00,0.69335,0.69378,0.69316,0.69378,148500000.0
2005-08-31 18:03:00,0.69335,0.69396,0.69326,0.69332,294699999.0
2005-08-31 18:04:00,0.6934,0.69384,0.69321,0.69379,181199999.0
2005-08-31 18:05:00,0.69337,0.69354,0.69296,0.69331,291299998.0
2005-08-31 18:06:00,0.6935,0.69359,0.69315,0.69335,120799999.0
2005-08-31 18:07:00,0.69337,0.6936,0.69307,0.69348,241100002.0
2005-08-31 18:08:00,0.69342,0.69358,0.69291,0.69291,86000000.0
2005-08-31 18:09:00,0.69309,0.69363,0.69295,0.69322,187300000.0
2005-08-31 18:10:00,0.69327,0.69348,0.69307,0.69327,134300000.0
2005-08-31 18:11:00,0.69341,0.6936,0.69311,0.69317,91400001.0
2005-08-31 18:12:00,0.69351,0.69357,0.6933,0.69357,83000000.0
2005-08-31 18:13:00,0.69349,0.69358,0.69335,0.69353,74800000.0
2005-08-31 18:14:00,0.69328,0.69368,0.69327,0.6936,79199999.0
2005-08-31 18:15:00,0.69348,0.69367,0.6934,0.69355,167100000.0
2005-08-31 18:16:00,0.69363,0.69387,0.69331,0.6935,323799998.0
2005-08-31 18:17:00,0.69379,0.69398,0.69356,0.69392,103800000.0
2005-08-31 18:18:00,0.69383,0.69401,0.69341,0.69377,295400001.0
2005-08-31 18:19:00,0.69376,0.69388,0.69328,0.69344,239599999.0
2005-08-31 18:20:00,0.69352,0.69363,0.69306,0.69309,105799999.0
2005-08-31 18:21:00,0.69337,0.69365,0.69316,0.6935,228900000.0
2005-08-31 18:22:00,0.69362,0.69362,0.69316,0.6934,105700000.0
2005-08-31 18:23:00,0.6932,0.69359,0.69287,0.69339,248799999.0
2005-08-31 18:24:00,0.69338,0.69362,0.69303,0.69359,312300000.0
2005-08-31 18:25:00,0.69363,0.69367,0.69317,0.69336,150900000.0
2005-08-31 18:26:00,0.69314,0.69364,0.69314,0.69357,152100002.0
2005-08-31 18:27:00,0.69362,0.69393,0.69316,0.69382,292499998.0
2005-08-31 18:28:00,0.69357,0.69385,0.69319,0.6937,134599998.0
2005-08-31 18:29:00,0.69377,0.69405,0.69349,0.69366,273500002.0
2005-08-31 18:30:00,0.69388,0.69392,0.69342,0.69357,117600000.0
2005-08-31 18:31:00,0.69369,0.69414,0.69353,0.69381,190500001.0
2005-08-31 18:32:00,0.69359,0.69411,0.69357,0.69411,112700001.0
2005-08-31 18:33:00,0.69371,0.69441,0.69341,0.69378,220500002.0
2005-08-31 18:34:00,0.69389,0.69432,0.69376,0.69396,99300000.0
2005-08-31 18:35:00,0.69353,0.69394,0.69326,0.69337,158600001.0
2005-08-31 18:36:00,0.69326,0.69354,0.69293,0.69301,191899999.0
2005-08-31 18:37:00,0.6927,0.69332,0.69269,0.69324,112699999.0
2005-08-31 18:38:00,0.69331,0.69344,0.69274,0.69324,135799999.0
2005-08-31 18:39:00,0.6929,0.69325,0.69225,0.69325,332099998.0
2005-08-31 18:40:00,0.69309,0.69309,0.69251,0.69268,66200000.0
2005-08-31 18:41:00,0.69245,0.69324,0.69245,0.69311,329500000.0
2005-08-31 18:42:00,0.69304,0.6931,0.69274,0.69289,121500003.0
2005-08-31 18:43:00,0.69278,0.69307,0.69246,0.69257,739600000.0
2005-08-31 18:44:00,0.69287,0.69314,0.69256,0.69286,307399999.0
2005-08-31 18:45:00,0.69299,0.6931,0.69243,0.6927,424900002.0
2005-08-31 18:46:00,0.69263,0.69292,0.69261,0.69271,142399998.0
2005-08-31 18:47:00,0.69268,0.69292,0.69261,0.6929,164999998.0
2005-08-31 18:48:00,0.69276,0.69322,0.69258,0.69258,120599999.0
2005-08-31 18:49:00,0.69283,0.69308,0.69283,0.69297,161100000.0
2005-08-31 18:50:00,0.69304,0.69306,0.69296,0.69299,87100000.0
2005-08-31 18:51:00,0.69275,0.69309,0.69269,0.69282,111300001.0
2005-08-31 18:52:00,0.69275,0.69282,0.69263,0.69268,101900001.0
2005-08-31 18:53:00,0.69282,0.693,0.69268,0.69275,47900000.0
2005-08-31 18:54:00,0.69286,0.69295,0.69254,0.69254,127100000.0
2005-08-31 18:55:00,0.69258,0.69302,0.69253,0.69268,164500000.0
2005-08-31 18:56:00,0.69278,0.69278,0.69247,0.69258,158499999.0
2005-08-31 18:57:00,0.69261,0.69265,0.69243,0.69255,128500000.0
2005-08-31 18:58:00,0.69243,0.69286,0.69241,0.6928,74099999.0
2005-08-31 18:59:00,0.69246,0.69282,0.69237,0.6927,215699997.0
2005-08-31 19:00:00,0.69256,0.69275,0.69239,0.69241,115099999.0
2005-08-31 19:01:00,0.69272,0.69279,0.69237,0.69237,142000000.0
2005-08-31 19:02:00,0.69256,0.69331,0.69234,0.69331,118200001.0
2005-08-31 19:03:00,0.69315,0.6934,0.6928,0.69295,211400001.0
2005-08-31 19:04:00,0.69292,0.69327,0.69276,0.69276,139000002.0
2005-08-31 19:05:00,0.69288,0.69315,0.69272,0.693,84099999.0
2005-08-31 19:06:00,0.69294,0.69295,0.69254,0.69255,191300001.0
2005-08-31 19:07:00,0.69264,0.69312,0.69245,0.69253,167099999.0
2005-08-31 19:08:00,0.69243,0.69271,0.69234,0.6925,124899999.0
2005-08-31 19:09:00,0.69292,0.69292,0.69244,0.69261,121199999.0
2005-08-31 19:10:00,0.69248,0.69294,0.69248,0.69278,74000000.0
2005-08-31 19:11:00,0.69271,0.69285,0.69253,0.69257,105499998.0
2005-08-31 19:12:00,0.69234,0.69279,0.69234,0.69277,145800000.0
2005-08-31 19:13:00,0.69277,0.69277,0.69239,0.69239,71100001.0
2005-08-31 19:14:00,0.69243,0.69274,0.69243,0.69251,108400000.0
2005-08-31 19:15:00,0.69296,0.6931,0.69256,0.69263,82100000.0
2005-08-31 19:16:00,0.69297,0.69307,0.69277,0.69279,98199999.0
2005-08-31 19:17:00,0.69276,0.69308,0.69273,0.69282,72500000.0
2005-08-31 19:18:00,0.6929,0.693,0.69261,0.69275,83699999.0
2005-08-31 19:19:00,0.69267,0.69288,0.69255,0.69267,74200000.0
2005-08-31 19:20:00,0.69285,0.69296,0.69254,0.69271,101600000.0
2005-08-31 19:21:00,0.69266,0.69318,0.69266,0.69285,119499998.0
2005-08-31 19:22:00,0.69267,0.69305,0.6926,0.69305,106299999.0
2005-08-31 19:23:00,0.69267,0.69299,0.69256,0.69284,107000000.0
2005-08-31 19:24:00,0.69304,0.69314,0.69248,0.69248,117900001.0
2005-08-31 19:25:00,0.69274,0.69301,0.69261,0.6928,86199999.0
2005-08-31 19:26:00,0.69277,0.69294,0.69264,0.69278,133499999.0
2005-08-31 19:27:00,0.69275,0.69376,0.69266,0.69324,163900001.0
2005-08-31 19:28:00,0.69305,0.69328,0.69279,0.6929,193799999.0
2005-08-31 19:29:00,0.6929,0.69304,0.69278,0.69283,119899999.0
2005-08-31 19:30:00,0.69316,0.69343,0.69304,0.69327,115199999.0
2005-08-31 19:31:00,0.69324,0.69348,0.69302,0.69315,149800001.0
2005-08-31 19:32:00,0.69323,0.69342,0.69301,0.69303,148100000.0
2005-08-31 19:33:00,0.69298,0.69334,0.69294,0.69331,144500002.0
2005-08-31 19:34:00,0.69337,0.69337,0.69307,0.69316,130700000.0
2005-08-31 19:35:00,0.69304,0.69332,0.69279,0.69314,181100000.0
2005-08-31 19:36:00,0.69327,0.69346,0.69294,0.69315,158499997.0
2005-08-31 19:37:00,0.69308,0.69345,0.69299,0.6932,76399999.0
2005-08-31 19:38:00,0.69363,0.69379,0.6929,0.69353,136999998.0
2005-08-31 19:39:00,0.69341,0.69389,0.69288,0.693,243399996.0
2005-08-31 19:40:00,0.6933,0.69339,0.69301,0.69323,116400000.0
2005-08-31 19:41:00,0.69319,0.69319,0.69301,0.69304,101300000.0
2005-08-31 19:42:00,0.69299,0.69329,0.69287,0.69298,86400001.0
2005-08-31 19:43:00,0.69312,0.69332,0.69286,0.69288,82100001.0
2005-08-31 19:44:00,0.69318,0.69336,0.69305,0.69331,117799998.0
2005-08-31 19:45:00,0.69345,0.69354,0.69302,0.69324,91799998.0
2005-08-31 19:46:00,0.6935,0.69354,0.69308,0.69314,79099999.0
2005-08-31 19:47:00,0.6934,0.69357,0.69323,0.69323,154800001.0
2005-08-31 19:48:00,0.69339,0.69349,0.69315,0.69322,111900000.0
2005-08-31 19:49:00,0.69318,0.69364,0.69312,0.69312,71800000.0
2005-08-31 19:50:00,0.69335,0.69353,0.69326,0.6933,122799998.0
2005-08-31 19:51:00,0.69333,0.69363,0.69319,0.69342,166899998.0
2005-08-31 19:52:00,0.69344,0.69353,0.69326,0.6933,126000000.0
2005-08-31 19:53:00,0.6933,0.69356,0.6932,0.69341,127700000.0
2005-08-31 19:54:00,0.69331,0.69346,0.69317,0.6933,133900000.0
2005-08-31 19:55:00,0.69307,0.69368,0.69307,0.69368,207699997.0
2005-08-31 19:56:00,0.69333,0.69345,0.69277,0.69314,311900000.0
2005-08-31 19:57:00,0.69292,0.6933,0.69292,0.69315,114999999.0
2005-08-31 19:58:00,0.69314,0.69351,0.69298,0.69324,173999998.0
2005-08-31 19:59:00,0.69317,0.69345,0.69299,0.69302,158899996.0
2005-08-31 20:00:00,0.69319,0.69341,0.69302,0.69329,298200000.0
2005-08-31 20:01:00,0.69299,0.69328,0.69296,0.69303,82899999.0
2005-08-31 20:02:00,0.69323,0.69343,0.69318,0.69321,108299998.0
2005-08-31 20:03:00,0.69326,0.69335,0.69317,0.69333,79900000.0
2005-08-31 20:04:00,0.69332,0.69346,0.69305,0.69338,78800000.0
2005-08-31 20:05:00,0.69346,0.69346,0.69306,0.6932,166800001.0
2005-08-31 20:06:00,0.69324,0.69342,0.69307,0.69335,337299997.0
2005-08-31 20:07:00,0.69315,0.69347,0.6931,0.69328,114300003.0
2005-08-31 20:08:00,0.6931,0.69341,0.693,0.69309,135099999.0
2005-08-31 20:09:00,0.69298,0.6933,0.69297,0.69315,100699999.0
2005-08-31 20:10:00,0.6932,0.69342,0.69293,0.69314,115600001.0
2005-08-31 20:11:00,0.69299,0.69358,0.69299,0.69336,61500000.0
2005-08-31 20:12:00,0.69339,0.69351,0.69323,0.69346,76900000.0
2005-08-31 20:13:00,0.69348,0.69354,0.69325,0.69351,65900001.0
2005-08-31 20:14:00,0.6935,0.69366,0.69335,0.69366,87700000.0
2005-08-31 20:15:00,0.69358,0.69358,0.69343,0.69357,70799998.0
2005-08-31 20:16:00,0.69358,0.69368,0.69327,0.69327,458299997.0
2005-08-31 20:17:00,0.69372,0.69388,0.69317,0.69353,214300000.0
2005-08-31 20:18:00,0.6935,0.69375,0.69338,0.69348,95099998.0
2005-08-31 20:19:00,0.69362,0.69398,0.69355,0.69383,159699999.0
2005-08-31 20:20:00,0.69409,0.69413,0.6936,0.69397,116800000.0
2005-08-31 20:21:00,0.69409,0.6943,0.69393,0.69397,83700000.0
2005-08-31 20:22:00,0.69413,0.69421,0.69389,0.69389,108899999.0
2005-08-31 20:23:00,0.69408,0.69419,0.69371,0.69384,150700000.0
2005-08-31 20:24:00,0.69397,0.69409,0.69373,0.69391,136799998.0
2005-08-31 20:25:00,0.69402,0.6941,0.69375,0.69391,71500000.0
2005-08-31 20:26:00,0.69401,0.69411,0.69374,0.69385,73400000.0
2005-08-31 20:27:00,0.69407,0.69423,0.69394,0.69405,151399997.0
2005-08-31 20:28:00,0.69407,0.69418,0.69384,0.69392,92400001.0
2005-08-31 20:29:00,0.69409,0.69416,0.69373,0.69394,188499999.0
2005-08-31 20:30:00,0.69387,0.69416,0.69381,0.6939,213000000.0
2005-08-31 20:31:00,0.69396,0.69434,0.69382,0.69407,218399998.0
2005-08-31 20:32:00,0.69401,0.69428,0.69399,0.69415,110399999.0
2005-08-31 20:33:00,0.69419,0.69447,0.6939,0.69428,221000001.0
2005-08-31 20:34:00,0.69446,0.69447,0.69384,0.69388,82100000.0
2005-08-31 20:35:00,0.69399,0.69419,0.6938,0.69387,123799999.0
2005-08-31 20:36:00,0.6941,0.69419,0.69369,0.69384,133000000.0
2005-08-31 20:37:00,0.69393,0.69413,0.69384,0.6939,176400003.0
2005-08-31 20:38:00,0.69393,0.69407,0.69374,0.69383,186400000.0
2005-08-31 20:39:00,0.69389,0.69402,0.69384,0.6939,119700000.0
2005-08-31 20:40:00,0.69386,0.69406,0.69384,0.69386,237200000.0
2005-08-31 20:41:00,0.69385,0.69413,0.69381,0.69405,167400001.0
2005-08-31 20:42:00,0.694,0.69424,0.69388,0.69396,82700002.0
2005-08-31 20:43:00,0.69396,0.69432,0.69396,0.69401,108300001.0
2005-08-31 20:44:00,0.69411,0.69419,0.69395,0.69397,179300000.0
2005-08-31 20:45:00,0.69405,0.69413,0.69386,0.6939,105799999.0
2005-08-31 20:46:00,0.69411,0.69422,0.69396,0.69405,135199998.0
2005-08-31 20:47:00,0.69414,0.6942,0.69398,0.69399,129499998.0
2005-08-31 20:48:00,0.69398,0.69431,0.69398,0.69408,97100000.0
2005-08-31 20:49:00,0.694,0.69427,0.69391,0.69395,108999999.0
2005-08-31 20:50:00,0.69399,0.69441,0.69392,0.69405,199700005.0
2005-08-31 20:51:00,0.694,0.69427,0.69391,0.69407,155200002.0
2005-08-31 20:52:00,0.69406,0.69457,0.69404,0.69422,76199999.0
2005-08-31 20:53:00,0.6942,0.69451,0.694,0.69415,238799998.0
2005-08-31 20:54:00,0.69417,0.69459,0.69397,0.69423,267900003.0
2005-08-31 20:55:00,0.69435,0.69467,0.69416,0.69437,157300001.0
2005-08-31 20:56:00,0.69419,0.69442,0.69419,0.69431,107600000.0
2005-08-31 20:57:00,0.69422,0.69434,0.69386,0.69414,88499999.0
2005-08-31 20:58:00,0.69408,0.69449,0.69395,0.69403,294099999.0
2005-08-31 20:59:00,0.69397,0.69461,0.69396,0.69452,160000001.0
2005-08-31 21:00:00,0.69408,0.69441,0.69397,0.69415,218099999.0
2005-08-31 21:01:00,0.69397,0.6943,0.69394,0.6941,132899998.0
2005-08-31 21:02:00,0.69427,0.69431,0.69389,0.69396,92500001.0
2005-08-31 21:03:00,0.69399,0.69422,0.69387,0.69414,100800001.0
2005-08-31 21:04:00,0.694,0.69435,0.694,0.69406,60800000.0
2005-08-31 21:05:00,0.69426,0.69449,0.69405,0.69424,172500002.0
2005-08-31 21:06:00,0.69434,0.69474,0.69428,0.69442,124200001.0
2005-08-31 21:07:00,0.69449,0.69466,0.69437,0.69445,87199998.0
2005-08-31 21:08:00,0.69459,0.69467,0.6943,0.69444,139699999.0
2005-08-31 21:09:00,0.69449,0.6949,0.69441,0.69448,201999995.0
2005-08-31 21:10:00,0.69447,0.6947,0.69443,0.69457,74899998.0
2005-08-31 21:11:00,0.69453,0.6946,0.69444,0.69451,128100000.0
2005-08-31 21:12:00,0.6946,0.69484,0.69446,0.69479,107500001.0
2005-08-31 21:13:00,0.6948,0.69483,0.69438,0.69445,66500000.0
2005-08-31 21:14:00,0.69433,0.69463,0.69426,0.69462,107799999.0
2005-08-31 21:15:00,0.69449,0.69483,0.69444,0.69476,191299999.0
2005-08-31 21:16:00,0.69474,0.69474,0.69426,0.69428,112500000.0
2005-08-31 21:17:00,0.69428,0.69463,0.69422,0.69448,212400000.0
2005-08-31 21:18:00,0.69447,0.69469,0.69426,0.69443,144500000.0
2005-08-31 21:19:00,0.69446,0.6946,0.69424,0.69424,143999998.0
2005-08-31 21:20:00,0.69455,0.69471,0.69412,0.69468,202299997.0
2005-08-31 21:21:00,0.69454,0.6946,0.69416,0.69425,119600000.0
2005-08-31 21:22:00,0.69454,0.69456,0.69427,0.69427,93299999.0
2005-08-31 21:23:00,0.69435,0.69463,0.69429,0.69435,128700000.0
2005-08-31 21:24:00,0.69439,0.69459,0.69429,0.69429,96299999.0
2005-08-31 21:25:00,0.6942,0.69481,0.6942,0.69465,149100001.0
2005-08-31 21:26:00,0.69466,0.69476,0.69442,0.69449,121400000.0
2005-08-31 21:27:00,0.6945,0.69466,0.69425,0.69435,149700000.0
2005-08-31 21:28:00,0.69429,0.69456,0.69429,0.6944,162600001.0
2005-08-31 21:29:00,0.69444,0.69488,0.69437,0.69449,155699998.0
2005-08-31 21:30:00,0.69464,0.69479,0.69432,0.69448,135900001.0
2005-08-31 21:31:00,0.69445,0.69491,0.69436,0.69467,116900000.0
2005-08-31 21:32:00,0.69477,0.69489,0.69432,0.69443,105500001.0
2005-08-31 21:33:00,0.69432,0.69449,0.69432,0.69448,88699998.0
2005-08-31 21:34:00,0.69454,0.69456,0.69424,0.69431,120799999.0
2005-08-31 21:35:00,0.69439,0.6947,0.69429,0.69434,152400001.0
2005-08-31 21:36:00,0.69434,0.69479,0.69434,0.69451,172700000.0
2005-08-31 21:37:00,0.69438,0.69475,0.69434,0.69444,129700000.0
2005-08-31 21:38:00,0.69447,0.69472,0.69443,0.69444,72600000.0
2005-08-31 21:39:00,0.69448,0.69458,0.69435,0.69456,124700001.0
2005-08-31 21:40:00,0.69455,0.69466,0.69426,0.69456,190799996.0
2005-08-31 21:41:00,0.69464,0.69471,0.69432,0.69466,169999998.0
2005-08-31 21:42:00,0.69463,0.69463,0.6943,0.6943,90100000.0
2005-08-31 21:43:00,0.69428,0.69457,0.69428,0.69436,124100000.0
2005-08-31 21:44:00,0.69437,0.69475,0.69436,0.69462,106100000.0
2005-08-31 21:45:00,0.69452,0.69461,0.69433,0.69437,125100003.0
2005-08-31 21:46:00,0.69448,0.69464,0.69437,0.69442,77400000.0
2005-08-31 21:47:00,0.6945,0.69461,0.69441,0.69454,135900000.0
2005-08-31 21:48:00,0.69469,0.6948,0.69446,0.69448,104300000.0
2005-08-31 21:49:00,0.69453,0.69465,0.69437,0.69437,82400000.0
2005-08-31 21:50:00,0.69477,0.69477,0.6944,0.69457,88500001.0
2005-08-31 21:51:00,0.69461,0.69485,0.69448,0.69463,95400000.0
2005-08-31 21:52:00,0.69441,0.69473,0.69432,0.69463,111699999.0
2005-08-31 21:53:00,0.69473,0.69488,0.69449,0.69482,148499999.0
2005-08-31 21:54:00,0.69489,0.69493,0.69459,0.69459,103000000.0
2005-08-31 21:55:00,0.69498,0.6953,0.69473,0.6953,125299998.0
2005-08-31 21:56:00,0.69511,0.69526,0.6949,0.69512,85000000.0
2005-08-31 21:57:00,0.69514,0.69528,0.6949,0.69507,177700001.0
2005-08-31 21:58:00,0.69512,0.69531,0.69493,0.69493,72000001.0
2005-08-31 21:59:00,0.69493,0.69513,0.69475,0.69484,100800001.0
2005-08-31 22:00:00,0.69473,0.69525,0.69462,0.69525,122100000.0
2005-08-31 22:01:00,0.69485,0.69509,0.69473,0.69478,132300000.0
2005-08-31 22:02:00,0.69466,0.69496,0.69466,0.69482,111600000.0
2005-08-31 22:03:00,0.69497,0.69511,0.69483,0.69488,106000000.0
2005-08-31 22:04:00,0.69509,0.69513,0.69463,0.6947,87300001.0
2005-08-31 22:05:00,0.69474,0.69504,0.69467,0.69501,114100000.0
2005-08-31 22:06:00,0.69458,0.69503,0.69458,0.6948,101600000.0
2005-08-31 22:07:00,0.69487,0.69513,0.69466,0.69466,100500000.0
2005-08-31 22:08:00,0.69521,0.69522,0.6949,0.69521,110500001.0
2005-08-31 22:09:00,0.69493,0.69515,0.69484,0.6951,105800000.0
2005-08-31 22:10:00,0.69513,0.69514,0.69483,0.6949,117200002.0
2005-08-31 22:11:00,0.69478,0.69527,0.69478,0.69497,93099999.0
2005-08-31 22:12:00,0.69506,0.69525,0.69489,0.69523,133099999.0
2005-08-31 22:13:00,0.69542,0.69542,0.69472,0.69477,98899998.0
2005-08-31 22:14:00,0.69483,0.69528,0.69483,0.69496,136499999.0
2005-08-31 22:15:00,0.69488,0.69518,0.69485,0.69485,101400000.0
2005-08-31 22:16:00,0.69488,0.69504,0.69484,0.69488,125300004.0
2005-08-31 22:17:00,0.69478,0.69497,0.6946,0.69478,44200000.0
2005-08-31 22:18:00,0.6947,0.69488,0.6946,0.6946,102399999.0
2005-08-31 22:19:00,0.69467,0.69488,0.69456,0.69467,86500000.0
2005-08-31 22:20:00,0.69476,0.69487,0.6946,0.6946,88500001.0
2005-08-31 22:21:00,0.69482,0.6949,0.69463,0.69469,142100002.0
2005-08-31 22:22:00,0.69474,0.69515,0.69462,0.69493,137800000.0
2005-08-31 22:23:00,0.69482,0.69494,0.69474,0.69483,86100000.0
2005-08-31 22:24:00,0.69492,0.69503,0.69468,0.69481,112700000.0
2005-08-31 22:25:00,0.69476,0.69526,0.69476,0.69497,109100000.0
2005-08-31 22:26:00,0.69496,0.69509,0.69477,0.69484,76600000.0
2005-08-31 22:27:00,0.69488,0.69573,0.69488,0.69544,142800000.0
2005-08-31 22:28:00,0.6959,0.69594,0.69514,0.69514,145999999.0
2005-08-31 22:29:00,0.69553,0.69587,0.69541,0.69555,123399998.0
2005-08-31 22:30:00,0.69573,0.69575,0.69534,0.69561,181399999.0
2005-08-31 22:31:00,0.69547,0.69561,0.69528,0.69528,124899998.0
2005-08-31 22:32:00,0.69544,0.6957,0.69542,0.69563,98999997.0
2005-08-31 22:33:00,0.69565,0.69569,0.69541,0.69545,131900001.0
2005-08-31 22:34:00,0.6958,0.69595,0.69546,0.69585,89200002.0
2005-08-31 22:35:00,0.69604,0.69609,0.69554,0.69559,94000000.0
2005-08-31 22:36:00,0.69569,0.69582,0.69522,0.69548,119199997.0
2005-08-31 22:37:00,0.69552,0.69556,0.69527,0.6955,100600000.0
2005-08-31 22:38:00,0.69551,0.69553,0.69506,0.69534,136500000.0
2005-08-31 22:39:00,0.69537,0.69551,0.69518,0.69532,85600000.0
2005-08-31 22:40:00,0.69547,0.69557,0.69525,0.69529,90799999.0
2005-08-31 22:41:00,0.69526,0.69581,0.69507,0.69537,117999999.0
2005-08-31 22:42:00,0.69525,0.69555,0.6952,0.69555,98699999.0
2005-08-31 22:43:00,0.69543,0.69576,0.69514,0.69564,150999999.0
2005-08-31 22:44:00,0.69549,0.69563,0.69527,0.69532,175099998.0
2005-08-31 22:45:00,0.69542,0.69574,0.69526,0.69538,169400000.0
2005-08-31 22:46:00,0.69533,0.6956,0.69507,0.69535,199100000.0
2005-08-31 22:47:00,0.69532,0.69565,0.69529,0.69548,105299999.0
2005-08-31 22:48:00,0.69534,0.69582,0.69534,0.69546,116499999.0
2005-08-31 22:49:00,0.69572,0.69579,0.69541,0.69555,120600000.0
2005-08-31 22:50:00,0.69563,0.6958,0.69545,0.69554,180700000.0
2005-08-31 22:51:00,0.69559,0.69589,0.69542,0.69577,152800000.0
2005-08-31 22:52:00,0.69573,0.69579,0.69556,0.69572,89300000.0
2005-08-31 22:53:00,0.69572,0.69584,0.69566,0.69577,123299999.0
2005-08-31 22:54:00,0.69595,0.69598,0.69545,0.69545,92499999.0
2005-08-31 22:55:00,0.6955,0.69584,0.6955,0.69556,95700002.0
2005-08-31 22:56:00,0.69558,0.69584,0.6954,0.69562,143500003.0
2005-08-31 22:57:00,0.69563,0.69581,0.6954,0.6954,119800000.0
2005-08-31 22:58:00,0.69547,0.69571,0.69537,0.69537,95700002.0
2005-08-31 22:59:00,0.69539,0.69568,0.69532,0.69532,145499999.0
2005-08-31 23:00:00,0.69565,0.69571,0.69523,0.69538,75300001.0
2005-08-31 23:01:00,0.69542,0.69567,0.69532,0.69546,78199999.0
2005-08-31 23:02:00,0.69562,0.69562,0.69517,0.69528,50000000.0
2005-08-31 23:03:00,0.69535,0.6954,0.69513,0.6954,63600000.0
2005-08-31 23:04:00,0.69512,0.69541,0.69511,0.69515,171000001.0
2005-08-31 23:05:00,0.69508,0.69545,0.69508,0.6953,126800000.0
2005-08-31 23:06:00,0.69518,0.69562,0.69504,0.69537,113200000.0
2005-08-31 23:07:00,0.69538,0.69557,0.69528,0.69537,117400000.0
2005-08-31 23:08:00,0.6954,0.6954,0.69507,0.69511,134800002.0
2005-08-31 23:09:00,0.69527,0.69541,0.69523,0.69537,106100001.0
2005-08-31 23:10:00,0.69544,0.69549,0.6951,0.6951,87200000.0
2005-08-31 23:11:00,0.69528,0.69548,0.69523,0.69532,70200000.0
2005-08-31 23:12:00,0.69511,0.69537,0.69511,0.69512,119800002.0
2005-08-31 23:13:00,0.69545,0.69563,0.69522,0.69542,99600000.0
2005-08-31 23:14:00,0.69541,0.6955,0.69508,0.69529,120900000.0
2005-08-31 23:15:00,0.69552,0.69565,0.69515,0.69531,91800000.0
2005-08-31 23:16:00,0.69531,0.69555,0.69522,0.69523,122999998.0
2005-08-31 23:17:00,0.69533,0.69555,0.69523,0.69547,112200001.0
2005-08-31 23:18:00,0.69546,0.69555,0.69519,0.69527,106900001.0
2005-08-31 23:19:00,0.69526,0.69537,0.69514,0.69517,69100000.0
2005-08-31 23:20:00,0.6954,0.69564,0.69529,0.69564,156800002.0
2005-08-31 23:21:00,0.69551,0.69554,0.69531,0.69554,43100000.0
2005-08-31 23:22:00,0.69547,0.69553,0.69523,0.69536,70800000.0
2005-08-31 23:23:00,0.6954,0.69558,0.69522,0.69551,166400000.0
2005-08-31 23:24:00,0.69546,0.69554,0.69505,0.69531,90300001.0
2005-08-31 23:25:00,0.69509,0.69538,0.69507,0.6953,116099999.0
2005-08-31 23:26:00,0.69524,0.69534,0.69499,0.69504,132800001.0
2005-08-31 23:27:00,0.69529,0.69534,0.695,0.695,87700000.0
2005-08-31 23:28:00,0.69498,0.69521,0.69491,0.69519,120000000.0
2005-08-31 23:29:00,0.69527,0.69536,0.69503,0.69503,100300000.0
2005-08-31 23:30:00,0.69517,0.69519,0.69468,0.69497,90100000.0
2005-08-31 23:31:00,0.69532,0.69532,0.69468,0.69522,107000000.0
2005-08-31 23:32:00,0.69526,0.69529,0.69509,0.69518,83800001.0
2005-08-31 23:33:00,0.69512,0.69527,0.69484,0.69504,121199998.0
2005-08-31 23:34:00,0.69503,0.69511,0.69476,0.69476,82599999.0
2005-08-31 23:35:00,0.695,0.69516,0.69476,0.6949,75100000.0
2005-08-31 23:36:00,0.69542,0.69542,0.69477,0.69482,80899999.0
2005-08-31 23:37:00,0.69501,0.69516,0.69484,0.69485,67100000.0
2005-08-31 23:38:00,0.6952,0.69529,0.69477,0.69486,109300001.0
2005-08-31 23:39:00,0.69489,0.69514,0.69489,0.69501,80400000.0
2005-08-31 23:40:00,0.69515,0.69521,0.695,0.69508,101399998.0
2005-08-31 23:41:00,0.69498,0.69535,0.69487,0.69535,78100000.0
2005-08-31 23:42:00,0.69536,0.69536,0.69479,0.69491,125299999.0
2005-08-31 23:43:00,0.69488,0.69517,0.69488,0.69493,150499996.0
2005-08-31 23:44:00,0.69486,0.69511,0.69486,0.6949,134700001.0
2005-08-31 23:45:00,0.69511,0.69517,0.69489,0.6951,153599997.0
2005-08-31 23:46:00,0.69479,0.695,0.69465,0.6948,112700000.0
2005-08-31 23:47:00,0.69493,0.69522,0.69493,0.69522,68600000.0
2005-08-31 23:48:00,0.69527,0.69527,0.69493,0.69508,72700000.0
2005-08-31 23:49:00,0.69516,0.69537,0.69505,0.6953,155200000.0
2005-08-31 23:50:00,0.69522,0.69524,0.69496,0.69517,73300000.0
2005-08-31 23:51:00,0.69521,0.69523,0.69509,0.69523,68600000.0
2005-08-31 23:52:00,0.69521,0.69543,0.69506,0.69526,100600000.0
2005-08-31 23:53:00,0.69518,0.69524,0.69508,0.6951,104100000.0
2005-08-31 23:54:00,0.69509,0.69539,0.69501,0.69518,83799999.0
2005-08-31 23:55:00,0.69498,0.69531,0.69484,0.69495,86600000.0
2005-08-31 23:56:00,0.69502,0.69523,0.69487,0.69523,80500000.0
2005-08-31 23:57:00,0.69501,0.69523,0.69489,0.6949,92400000.0
2005-08-31 23:58:00,0.69499,0.6951,0.69486,0.69507,115499999.0
2005-08-31 23:59:00,0.69509,0.69514,0.69484,0.69514,82900000.0
2005-09-01 00:00:00,0.69537,0.69537,0.69505,0.69505,126700000.0
2005-09-01 00:01:00,0.69487,0.69513,0.69476,0.69506,57200000.0
2005-09-01 00:02:00,0.695,0.69511,0.69487,0.69511,93499998.0
2005-09-01 00:03:00,0.69516,0.69527,0.69503,0.69524,115499999.0
2005-09-01 00:04:00,0.69506,0.69529,0.69483,0.69483,136699999.0
2005-09-01 00:05:00,0.69504,0.69524,0.69501,0.69515,135900001.0
2005-09-01 00:06:00,0.69513,0.69525,0.69503,0.69525,63600001.0
2005-09-01 00:07:00,0.69523,0.69523,0.69512,0.69512,112300000.0
2005-09-01 00:08:00,0.69524,0.69524,0.69487,0.6949,172400001.0
2005-09-01 00:09:00,0.69493,0.69519,0.69493,0.69517,96999997.0
2005-09-01 00:10:00,0.69502,0.69526,0.69502,0.69524,67000000.0
2005-09-01 00:11:00,0.69508,0.6952,0.69497,0.69513,137299999.0
2005-09-01 00:12:00,0.69517,0.69529,0.69479,0.69502,95400000.0
2005-09-01 00:13:00,0.69498,0.69537,0.69491,0.69507,76400000.0
2005-09-01 00:14:00,0.6949,0.6951,0.6949,0.69509,27300000.0
2005-09-01 00:15:00,0.69504,0.6951,0.69486,0.69504,74600001.0
2005-09-01 00:16:00,0.69517,0.69517,0.69465,0.69465,117500002.0
2005-09-01 00:17:00,0.69447,0.69514,0.69447,0.69514,116000002.0
2005-09-01 00:18:00,0.69505,0.69505,0.69472,0.69495,113399997.0
2005-09-01 00:19:00,0.69508,0.69509,0.69462,0.69481,139799999.0
2005-09-01 00:20:00,0.69481,0.69499,0.69468,0.69479,87499999.0
2005-09-01 00:21:00,0.69471,0.69507,0.69471,0.69507,100900001.0
2005-09-01 00:22:00,0.69499,0.69505,0.69489,0.69498,19100000.0
2005-09-01 00:23:00,0.69501,0.69534,0.69497,0.69534,104300001.0
2005-09-01 00:24:00,0.69516,0.69516,0.69476,0.69482,148099999.0
2005-09-01 00:25:00,0.6952,0.6952,0.69457,0.69457,88600000.0
2005-09-01 00:26:00,0.6947,0.69478,0.69459,0.6947,144500001.0
2005-09-01 00:27:00,0.69469,0.695,0.69469,0.69496,40999999.0
2005-09-01 00:28:00,0.69478,0.69494,0.69477,0.69493,146800002.0
2005-09-01 00:29:00,0.69485,0.69485,0.69475,0.69475,34400001.0
2005-09-01 00:30:00,0.69487,0.69488,0.69462,0.69462,76699999.0
2005-09-01 00:31:00,0.69486,0.69496,0.69479,0.69479,70400000.0
2005-09-01 00:32:00,0.69479,0.69509,0.69479,0.69494,103999999.0
2005-09-01 00:33:00,0.69506,0.69511,0.69476,0.69485,81900000.0
2005-09-01 00:34:00,0.69478,0.69503,0.69478,0.69487,109300000.0
2005-09-01 00:35:00,0.69478,0.69498,0.69478,0.69489,78700001.0
2005-09-01 00:36:00,0.69488,0.69513,0.6948,0.69481,131000000.0
2005-09-01 00:37:00,0.69496,0.69512,0.69493,0.6951,106900000.0
2005-09-01 00:38:00,0.69509,0.69516,0.69498,0.69512,102900001.0
2005-09-01 00:39:00,0.69514,0.69519,0.69492,0.69499,114900000.0
2005-09-01 00:40:00,0.69504,0.69507,0.69463,0.69485,102400001.0
2005-09-01 00:41:00,0.69479,0.69499,0.69435,0.6945,132300000.0
2005-09-01 00:42:00,0.69464,0.69477,0.69453,0.69461,88600001.0
2005-09-01 00:43:00,0.6946,0.69466,0.69439,0.69455,193800000.0
2005-09-01 00:44:00,0.69452,0.69464,0.69443,0.6946,75400000.0
2005-09-01 00:45:00,0.69455,0.69455,0.69426,0.69431,54299999.0
2005-09-01 00:46:00,0.69429,0.69468,0.69429,0.6945,165400001.0
2005-09-01 00:47:00,0.69451,0.69469,0.69451,0.69466,140700002.0
2005-09-01 00:48:00,0.69471,0.69471,0.69448,0.69461,114400001.0
2005-09-01 00:49:00,0.69464,0.69473,0.6943,0.69452,111599999.0
2005-09-01 00:50:00,0.69459,0.69482,0.6943,0.69442,152100001.0
2005-09-01 00:51:00,0.69428,0.69461,0.69428,0.69461,73000000.0
2005-09-01 00:52:00,0.69454,0.69468,0.69443,0.69457,134100000.0
2005-09-01 00:53:00,0.69449,0.69462,0.69437,0.69462,126099998.0
2005-09-01 00:54:00,0.69464,0.69475,0.69456,0.69475,151899998.0
2005-09-01 00:55:00,0.69477,0.69477,0.69425,0.69425,37300001.0
2005-09-01 00:56:00,0.69413,0.69442,0.69413,0.69419,63900000.0
2005-09-01 00:57:00,0.69426,0.69458,0.69426,0.69447,43000000.0
2005-09-01 00:58:00,0.69441,0.69472,0.69431,0.6945,118000001.0
2005-09-01 00:59:00,0.69434,0.69465,0.69432,0.69461,132600000.0
2005-09-01 01:00:00,0.69454,0.69475,0.69442,0.69475,123699998.0
2005-09-01 01:01:00,0.69472,0.69476,0.69429,0.69429,56800001.0
2005-09-01 01:02:00,0.69446,0.6946,0.69445,0.6946,137200001.0
2005-09-01 01:03:00,0.69464,0.69468,0.69449,0.69456,86700000.0
2005-09-01 01:04:00,0.69462,0.6947,0.69441,0.6947,113800002.0
2005-09-01 01:05:00,0.69452,0.69466,0.69437,0.69447,93699999.0
2005-09-01 01:06:00,0.69456,0.69471,0.69446,0.69464,116500002.0
2005-09-01 01:07:00,0.69468,0.6947,0.69454,0.69462,83699999.0
2005-09-01 01:08:00,0.6946,0.69468,0.69454,0.69465,112499996.0
2005-09-01 01:09:00,0.69473,0.69476,0.69458,0.69475,112999999.0
2005-09-01 01:10:00,0.69458,0.69473,0.69433,0.69443,119000000.0
2005-09-01 01:11:00,0.69429,0.69458,0.69426,0.69448,96100002.0
2005-09-01 01:12:00,0.69452,0.69456,0.69405,0.69439,77800000.0
2005-09-01 01:13:00,0.69451,0.69451,0.69432,0.69443,151000000.0
2005-09-01 01:14:00,0.69439,0.69453,0.69435,0.69435,130300000.0
2005-09-01 01:15:00,0.69433,0.69454,0.69432,0.69436,140600002.0
2005-09-01 01:16:00,0.69442,0.6946,0.69416,0.6944,109200000.0
2005-09-01 01:17:00,0.69401,0.6942,0.69395,0.69404,97700000.0
2005-09-01 01:18:00,0.69419,0.69458,0.69402,0.69452,115199999.0
2005-09-01 01:19:00,0.69431,0.69454,0.69422,0.69435,114699999.0
2005-09-01 01:20:00,0.69438,0.69445,0.69406,0.69423,146199998.0
2005-09-01 01:21:00,0.69413,0.69425,0.69408,0.69413,82900000.0
2005-09-01 01:22:00,0.69391,0.69427,0.69391,0.69412,138400003.0
2005-09-01 01:23:00,0.69411,0.6945,0.694,0.69417,89900000.0
2005-09-01 01:24:00,0.69427,0.69439,0.69422,0.69422,106899998.0
2005-09-01 01:25:00,0.69426,0.69429,0.69389,0.69399,59400000.0
2005-09-01 01:26:00,0.69404,0.69429,0.69404,0.69428,34900000.0
2005-09-01 01:27:00,0.69398,0.69426,0.69389,0.69412,89300000.0
2005-09-01 01:28:00,0.69399,0.69422,0.69384,0.69394,127399999.0
2005-09-01 01:29:00,0.69399,0.69414,0.69386,0.69414,138600003.0
2005-09-01 01:30:00,0.69414,0.69426,0.6939,0.69403,82100000.0
2005-09-01 01:31:00,0.69411,0.6943,0.69392,0.69407,89300000.0
2005-09-01 01:32:00,0.69388,0.69425,0.69388,0.69409,93900000.0
2005-09-01 01:33:00,0.69402,0.69418,0.69384,0.69401,107899999.0
2005-09-01 01:34:00,0.69389,0.6942,0.69389,0.69405,93500001.0
2005-09-01 01:35:00,0.694,0.6942,0.6939,0.69397,101799998.0
2005-09-01 01:36:00,0.69383,0.69422,0.69383,0.69415,102500002.0
2005-09-01 01:37:00,0.69412,0.69422,0.69402,0.69422,40100000.0
2005-09-01 01:38:00,0.69433,0.69433,0.69405,0.69414,65400000.0
2005-09-01 01:39:00,0.69415,0.69433,0.69406,0.69407,90700001.0
2005-09-01 01:40:00,0.69417,0.69439,0.69397,0.69424,105800000.0
2005-09-01 01:41:00,0.69407,0.6942,0.69381,0.69402,100600002.0
2005-09-01 01:42:00,0.69402,0.69417,0.6939,0.6939,124899998.0
2005-09-01 01:43:00,0.69434,0.69439,0.69407,0.69407,75999999.0
2005-09-01 01:44:00,0.69415,0.6943,0.69412,0.69418,106399999.0
2005-09-01 01:45:00,0.69409,0.6941,0.69392,0.69395,92499999.0
2005-09-01 01:46:00,0.69381,0.6943,0.69381,0.69418,116999998.0
2005-09-01 01:47:00,0.69418,0.69419,0.69401,0.69419,74299999.0
2005-09-01 01:48:00,0.69424,0.69429,0.69407,0.69425,71400001.0
2005-09-01 01:49:00,0.69434,0.69438,0.69397,0.69397,46700000.0
2005-09-01 01:50:00,0.69397,0.69416,0.69377,0.69408,137300001.0
2005-09-01 01:51:00,0.69422,0.69423,0.69384,0.6941,137800000.0
2005-09-01 01:52:00,0.69417,0.69425,0.69385,0.6939,88700000.0
2005-09-01 01:53:00,0.69416,0.69429,0.694,0.69428,128099999.0
2005-09-01 01:54:00,0.69426,0.69426,0.69394,0.69426,88299999.0
2005-09-01 01:55:00,0.6943,0.6943,0.69391,0.69425,99800000.0
2005-09-01 01:56:00,0.69449,0.69453,0.69393,0.69393,148500000.0
2005-09-01 01:57:00,0.69383,0.69444,0.69383,0.69428,61100000.0
2005-09-01 01:58:00,0.69408,0.6946,0.69408,0.69446,151499998.0
2005-09-01 01:59:00,0.69444,0.69455,0.69417,0.69418,109700001.0
2005-09-01 02:00:00,0.69443,0.69456,0.69429,0.69441,114400001.0
2005-09-01 02:01:00,0.69424,0.69449,0.6942,0.69432,135800002.0
2005-09-01 02:02:00,0.69426,0.69458,0.69426,0.69442,158900003.0
2005-09-01 02:03:00,0.6944,0.69463,0.6944,0.69453,81299999.0
2005-09-01 02:04:00,0.69442,0.69459,0.69433,0.69459,144299997.0
2005-09-01 02:05:00,0.69445,0.69461,0.69418,0.69437,129500000.0
2005-09-01 02:06:00,0.69416,0.69465,0.69416,0.69442,124700001.0
2005-09-01 02:07:00,0.69457,0.69462,0.69412,0.69412,104399999.0
2005-09-01 02:08:00,0.69423,0.69468,0.69413,0.69468,102799998.0
2005-09-01 02:09:00,0.69458,0.69484,0.69458,0.69483,134800000.0
2005-09-01 02:10:00,0.69457,0.69471,0.69437,0.69449,98999999.0
2005-09-01 02:11:00,0.69453,0.69457,0.6943,0.69433,105199999.0
2005-09-01 02:12:00,0.69421,0.6951,0.69418,0.69509,82599999.0
2005-09-01 02:13:00,0.695,0.69503,0.69445,0.69457,89700000.0
2005-09-01 02:14:00,0.69461,0.69521,0.69461,0.69475,144000000.0
2005-09-01 02:15:00,0.6948,0.69529,0.69469,0.69511,81700000.0
2005-09-01 02:16:00,0.69508,0.69534,0.69478,0.69478,116000000.0
2005-09-01 02:17:00,0.6951,0.69523,0.69494,0.69523,153399999.0
2005-09-01 02:18:00,0.69503,0.69503,0.69469,0.69496,48400000.0
2005-09-01 02:19:00,0.6949,0.69518,0.69481,0.69489,100400000.0
2005-09-01 02:20:00,0.6949,0.69514,0.69475,0.69486,140299998.0
2005-09-01 02:21:00,0.69451,0.69482,0.69442,0.69482,89900000.0
2005-09-01 02:22:00,0.69473,0.69473,0.69412,0.69423,82599999.0
2005-09-01 02:23:00,0.69433,0.69487,0.69378,0.69378,193199996.0
2005-09-01 02:24:00,0.6943,0.69435,0.69392,0.69407,98200000.0
2005-09-01 02:25:00,0.69422,0.69436,0.69416,0.69436,116999999.0
2005-09-01 02:26:00,0.69426,0.69466,0.69426,0.69456,50300000.0
2005-09-01 02:27:00,0.69429,0.69481,0.69429,0.69435,112800002.0
2005-09-01 02:28:00,0.69441,0.6945,0.69407,0.69412,73100000.0
2005-09-01 02:29:00,0.69434,0.69462,0.69425,0.69439,163500000.0
2005-09-01 02:30:00,0.6946,0.69463,0.69414,0.69418,133299999.0
2005-09-01 02:31:00,0.6943,0.69448,0.69419,0.69448,122699999.0
2005-09-01 02:32:00,0.69445,0.69458,0.69442,0.69458,67000000.0
2005-09-01 02:33:00,0.69448,0.6947,0.69432,0.69459,142500001.0
2005-09-01 02:34:00,0.6943,0.69483,0.6943,0.69454,163499998.0
2005-09-01 02:35:00,0.69425,0.69473,0.6942,0.69473,83300000.0
2005-09-01 02:36:00,0.6947,0.69474,0.69437,0.69455,88300001.0
2005-09-01 02:37:00,0.69453,0.69488,0.69443,0.6945,76500000.0
2005-09-01 02:38:00,0.69458,0.69473,0.69441,0.69462,98900000.0
2005-09-01 02:39:00,0.69479,0.69494,0.69444,0.69485,70199999.0
2005-09-01 02:40:00,0.69489,0.69498,0.69455,0.69488,132600000.0
2005-09-01 02:41:00,0.69472,0.69497,0.69472,0.69492,133900000.0
2005-09-01 02:42:00,0.69495,0.69506,0.69472,0.69476,90699999.0
2005-09-01 02:43:00,0.69478,0.69501,0.69455,0.69488,178000000.0
2005-09-01 02:44:00,0.69498,0.69509,0.69475,0.69492,121299998.0
2005-09-01 02:45:00,0.69479,0.69496,0.69464,0.69485,48500000.0
2005-09-01 02:46:00,0.69478,0.69508,0.69478,0.69485,97899999.0
2005-09-01 02:47:00,0.69485,0.69511,0.69485,0.69506,87299999.0
2005-09-01 02:48:00,0.69506,0.69506,0.69465,0.69468,91399999.0
2005-09-01 02:49:00,0.69465,0.69509,0.69465,0.69498,130300001.0
2005-09-01 02:50:00,0.6949,0.69502,0.69471,0.69491,117399998.0
2005-09-01 02:51:00,0.69477,0.69505,0.69471,0.69505,166300002.0
2005-09-01 02:52:00,0.69501,0.69521,0.69473,0.69474,155399999.0
2005-09-01 02:53:00,0.69499,0.6951,0.69497,0.695,69500001.0
2005-09-01 02:54:00,0.69501,0.69507,0.69484,0.69494,110999999.0
2005-09-01 02:55:00,0.69474,0.69502,0.69472,0.69497,124300003.0
2005-09-01 02:56:00,0.69495,0.69523,0.69473,0.69503,112900003.0
2005-09-01 02:57:00,0.69507,0.69521,0.6949,0.69515,85300000.0
2005-09-01 02:58:00,0.69525,0.69535,0.69493,0.69496,124500000.0
2005-09-01 02:59:00,0.69501,0.69533,0.69501,0.69502,107400002.0
2005-09-01 03:00:00,0.69517,0.69531,0.69497,0.69507,125000001.0
2005-09-01 03:01:00,0.69523,0.69526,0.69484,0.69502,83400000.0
2005-09-01 03:02:00,0.6949,0.69533,0.69478,0.69533,145700000.0
2005-09-01 03:03:00,0.69481,0.69534,0.69481,0.6952,117900000.0
2005-09-01 03:04:00,0.69541,0.69555,0.69511,0.69555,115200000.0
2005-09-01 03:05:00,0.69544,0.69557,0.69503,0.69521,187799998.0
2005-09-01 03:06:00,0.69521,0.69554,0.69512,0.69553,120400000.0
2005-09-01 03:07:00,0.69567,0.69567,0.69522,0.69541,117600001.0
2005-09-01 03:08:00,0.69503,0.6957,0.69503,0.69569,119800000.0
2005-09-01 03:09:00,0.69566,0.69584,0.69545,0.69548,112500000.0
2005-09-01 03:10:00,0.6955,0.69562,0.69545,0.69551,141800000.0
2005-09-01 03:11:00,0.69556,0.69556,0.69527,0.69527,139300000.0
2005-09-01 03:12:00,0.6952,0.69557,0.69503,0.69533,86299998.0
2005-09-01 03:13:00,0.6952,0.69557,0.69511,0.69557,79100000.0
2005-09-01 03:14:00,0.69567,0.69575,0.69531,0.69535,117200001.0
2005-09-01 03:15:00,0.69561,0.69582,0.69535,0.69546,136999998.0
2005-09-01 03:16:00,0.69559,0.6956,0.69531,0.69558,80500001.0
2005-09-01 03:17:00,0.69572,0.69573,0.69508,0.69508,93200001.0
2005-09-01 03:18:00,0.69505,0.69568,0.69505,0.69553,140999998.0
2005-09-01 03:19:00,0.69545,0.69552,0.69528,0.6953,126600000.0
2005-09-01 03:20:00,0.69537,0.69566,0.69515,0.69558,160100003.0
2005-09-01 03:21:00,0.69534,0.69539,0.69516,0.69521,126200002.0
2005-09-01 03:22:00,0.69529,0.69545,0.69514,0.69545,85100000.0
2005-09-01 03:23:00,0.69536,0.69545,0.69515,0.69526,112300000.0
2005-09-01 03:24:00,0.69508,0.6955,0.69503,0.69544,62200000.0
2005-09-01 03:25:00,0.69547,0.69566,0.69531,0.69541,112100000.0
2005-09-01 03:26:00,0.69552,0.69559,0.69529,0.69549,130600002.0
2005-09-01 03:27:00,0.69553,0.69553,0.69532,0.6955,81200000.0
2005-09-01 03:28:00,0.69564,0.69564,0.69527,0.69532,89100001.0
2005-09-01 03:29:00,0.69545,0.69555,0.69537,0.69537,36800000.0
2005-09-01 03:30:00,0.69519,0.69539,0.69509,0.69509,119300001.0
2005-09-01 03:31:00,0.69504,0.69571,0.69504,0.69571,88500001.0
2005-09-01 03:32:00,0.6955,0.6955,0.69501,0.69529,86900000.0
2005-09-01 03:33:00,0.69536,0.69536,0.69453,0.69455,120500001.0
2005-09-01 03:34:00,0.6947,0.695,0.69467,0.69481,181599995.0
2005-09-01 03:35:00,0.69497,0.69497,0.69456,0.69459,104900000.0
2005-09-01 03:36:00,0.6945,0.69487,0.6945,0.69477,141099999.0
2005-09-01 03:37:00,0.69444,0.69482,0.69444,0.69471,92800000.0
2005-09-01 03:38:00,0.69475,0.69485,0.69469,0.69484,79499999.0
2005-09-01 03:39:00,0.69491,0.69503,0.69462,0.69465,117000000.0
2005-09-01 03:40:00,0.69453,0.69498,0.69453,0.69491,68700000.0
2005-09-01 03:41:00,0.69479,0.69497,0.6947,0.69492,98499999.0
2005-09-01 03:42:00,0.69499,0.69525,0.69479,0.69505,72300000.0
2005-09-01 03:43:00,0.69514,0.69517,0.69476,0.69492,65499998.0
2005-09-01 03:44:00,0.69479,0.69505,0.69468,0.69502,139699998.0
2005-09-01 03:45:00,0.69518,0.69519,0.69459,0.69459,92299998.0
2005-09-01 03:46:00,0.69471,0.695,0.69452,0.69476,169500000.0
2005-09-01 03:47:00,0.69461,0.69497,0.69451,0.69469,90599999.0
2005-09-01 03:48:00,0.69458,0.69493,0.69445,0.6946,147299997.0
2005-09-01 03:49:00,0.6947,0.69492,0.69455,0.69462,117999999.0
2005-09-01 03:50:00,0.69489,0.69507,0.69464,0.69464,71099999.0
2005-09-01 03:51:00,0.69464,0.695,0.69462,0.6949,106000001.0
2005-09-01 03:52:00,0.69476,0.69507,0.69476,0.69497,88700000.0
2005-09-01 03:53:00,0.69494,0.69496,0.6945,0.6945,52300000.0
2005-09-01 03:54:00,0.69457,0.69497,0.69457,0.69497,78599999.0
2005-09-01 03:55:00,0.69486,0.69499,0.69469,0.69499,155900000.0
2005-09-01 03:56:00,0.69488,0.69508,0.69469,0.69476,77600000.0
2005-09-01 03:57:00,0.69482,0.69482,0.69461,0.69476,91300000.0
2005-09-01 03:58:00,0.69482,0.69486,0.69456,0.69463,133899999.0
2005-09-01 03:59:00,0.69474,0.69495,0.6947,0.6947,99000002.0
2005-09-01 04:00:00,0.69484,0.69505,0.69467,0.69471,68500000.0
2005-09-01 04:01:00,0.69494,0.69499,0.69472,0.69499,135799998.0
2005-09-01 04:02:00,0.6949,0.6949,0.69474,0.69482,55200000.0
2005-09-01 04:03:00,0.6949,0.69491,0.69476,0.69476,127300000.0
2005-09-01 04:04:00,0.69473,0.69515,0.69469,0.69492,129700001.0
2005-09-01 04:05:00,0.69484,0.69542,0.69484,0.69542,75299998.0
2005-09-01 04:06:00,0.69536,0.69536,0.69494,0.69508,284000000.0
2005-09-01 04:07:00,0.69498,0.69519,0.69478,0.69495,138499998.0
2005-09-01 04:08:00,0.695,0.6954,0.695,0.69505,94200001.0
2005-09-01 04:09:00,0.69504,0.69525,0.69488,0.69525,69800001.0
2005-09-01 04:10:00,0.69508,0.69531,0.69494,0.6952,148999997.0
2005-09-01 04:11:00,0.69534,0.6954,0.69503,0.69525,75700000.0
2005-09-01 04:12:00,0.69529,0.69529,0.69491,0.69517,116400001.0
2005-09-01 04:13:00,0.695,0.69522,0.69499,0.69517,122799997.0
2005-09-01 04:14:00,0.69524,0.69524,0.69483,0.69495,128800002.0
2005-09-01 04:15:00,0.69498,0.69537,0.69498,0.6953,168099999.0
2005-09-01 04:16:00,0.69514,0.69521,0.69501,0.6951,156299998.0
2005-09-01 04:17:00,0.69527,0.69527,0.69502,0.69518,168899997.0
2005-09-01 04:18:00,0.69521,0.69536,0.69512,0.69535,99700000.0
2005-09-01 04:19:00,0.69525,0.69526,0.69503,0.69514,88700001.0
2005-09-01 04:20:00,0.69519,0.69526,0.69506,0.69506,92200000.0
2005-09-01 04:21:00,0.69517,0.69535,0.69506,0.69514,215900003.0
2005-09-01 04:22:00,0.6951,0.6953,0.69504,0.69515,210099996.0
2005-09-01 04:23:00,0.69504,0.69543,0.69497,0.69541,114599997.0
2005-09-01 04:24:00,0.69488,0.69531,0.69488,0.69524,75800000.0
2005-09-01 04:25:00,0.69542,0.6955,0.69497,0.69525,106499998.0
2005-09-01 04:26:00,0.69505,0.69527,0.6949,0.69515,87800000.0
2005-09-01 04:27:00,0.69517,0.69529,0.69501,0.6952,100800000.0
2005-09-01 04:28:00,0.69511,0.69519,0.6949,0.69491,163799999.0
2005-09-01 04:29:00,0.695,0.69511,0.69475,0.69477,123299999.0
2005-09-01 04:30:00,0.69468,0.69516,0.69468,0.69514,139000000.0
2005-09-01 04:31:00,0.69494,0.6951,0.6948,0.6948,77100000.0
2005-09-01 04:32:00,0.69498,0.69516,0.69484,0.69491,117399999.0
2005-09-01 04:33:00,0.69504,0.69525,0.69481,0.69522,133499999.0
2005-09-01 04:34:00,0.6951,0.6951,0.69474,0.69485,58100000.0
2005-09-01 04:35:00,0.6949,0.69547,0.6949,0.69542,73200000.0
2005-09-01 04:36:00,0.69539,0.69546,0.69507,0.6951,83700000.0
2005-09-01 04:37:00,0.69513,0.69534,0.69505,0.69513,94599999.0
2005-09-01 04:38:00,0.69512,0.69534,0.69505,0.69528,114799999.0
2005-09-01 04:39:00,0.69509,0.69535,0.69501,0.69535,106600000.0
2005-09-01 04:40:00,0.69537,0.69538,0.69489,0.69489,84500001.0
2005-09-01 04:41:00,0.69496,0.69505,0.6946,0.69468,107600000.0
2005-09-01 04:42:00,0.69463,0.69508,0.69456,0.69471,102400001.0
2005-09-01 04:43:00,0.69473,0.69505,0.69473,0.69491,58800000.0
2005-09-01 04:44:00,0.69489,0.69503,0.69465,0.69483,117400001.0
2005-09-01 04:45:00,0.69495,0.69509,0.6947,0.69487,65699998.0
2005-09-01 04:46:00,0.69482,0.695,0.69458,0.69473,159800001.0
2005-09-01 04:47:00,0.6948,0.69519,0.6947,0.69483,184800000.0
2005-09-01 04:48:00,0.69469,0.69485,0.69446,0.69469,132799998.0
2005-09-01 04:49:00,0.69489,0.69489,0.69442,0.6945,146500001.0
2005-09-01 04:50:00,0.69468,0.69495,0.69461,0.69461,126700000.0
2005-09-01 04:51:00,0.6946,0.69485,0.69451,0.69485,94000000.0
2005-09-01 04:52:00,0.695,0.69515,0.69462,0.6947,102100000.0
2005-09-01 04:53:00,0.69464,0.69497,0.69457,0.69468,138400000.0
2005-09-01 04:54:00,0.69499,0.69501,0.6946,0.69472,82700000.0
2005-09-01 04:55:00,0.69482,0.69488,0.69434,0.69434,90000001.0
2005-09-01 04:56:00,0.6943,0.69502,0.6943,0.69495,168900001.0
2005-09-01 04:57:00,0.6948,0.69485,0.69456,0.69469,102799999.0
2005-09-01 04:58:00,0.69448,0.69472,0.69446,0.69455,146699999.0
2005-09-01 04:59:00,0.69487,0.695,0.69441,0.69468,121399999.0
2005-09-01 05:00:00,0.69473,0.69482,0.69441,0.69441,80399999.0
2005-09-01 05:01:00,0.69449,0.69478,0.69444,0.69463,133000001.0
2005-09-01 05:02:00,0.69476,0.69482,0.69443,0.69443,87999998.0
2005-09-01 05:03:00,0.69449,0.69455,0.69435,0.69442,100100000.0
2005-09-01 05:04:00,0.69448,0.69494,0.69448,0.69481,163599999.0
2005-09-01 05:05:00,0.69463,0.69473,0.6945,0.69473,111300002.0
2005-09-01 05:06:00,0.69472,0.69472,0.69433,0.69456,84300000.0
2005-09-01 05:07:00,0.69438,0.69474,0.69435,0.69435,92600000.0
2005-09-01 05:08:00,0.69431,0.69462,0.69418,0.69428,167899999.0
2005-09-01 05:09:00,0.69418,0.69473,0.69418,0.69445,109600001.0
2005-09-01 05:10:00,0.69441,0.69462,0.69438,0.69444,117399999.0
2005-09-01 05:11:00,0.69458,0.69481,0.69458,0.69471,132299999.0
2005-09-01 05:12:00,0.69449,0.69459,0.69433,0.69434,98799998.0
2005-09-01 05:13:00,0.69426,0.6946,0.69426,0.69435,75500000.0
2005-09-01 05:14:00,0.69428,0.69464,0.69422,0.69448,93600000.0
2005-09-01 05:15:00,0.69463,0.69473,0.69421,0.69423,70100000.0
2005-09-01 05:16:00,0.69432,0.69448,0.69407,0.69414,97600000.0
2005-09-01 05:17:00,0.69419,0.69437,0.69397,0.69437,134000000.0
2005-09-01 05:18:00,0.69437,0.69442,0.69422,0.69427,122700000.0
2005-09-01 05:19:00,0.69415,0.69459,0.69411,0.69459,132999996.0
2005-09-01 05:20:00,0.69454,0.69464,0.69424,0.69464,100499999.0
2005-09-01 05:21:00,0.69466,0.69466,0.69407,0.69427,84499999.0
2005-09-01 05:22:00,0.69447,0.69469,0.69431,0.69443,118400001.0
2005-09-01 05:23:00,0.69434,0.69469,0.69434,0.69463,81299999.0
2005-09-01 05:24:00,0.69454,0.69468,0.6943,0.69435,95399999.0
2005-09-01 05:25:00,0.69426,0.69469,0.69426,0.69448,175299998.0
2005-09-01 05:26:00,0.69478,0.69493,0.6944,0.69481,143800002.0
2005-09-01 05:27:00,0.69488,0.69495,0.69462,0.69482,172699998.0
2005-09-01 05:28:00,0.69515,0.69516,0.6947,0.6947,88900000.0
2005-09-01 05:29:00,0.69468,0.695,0.69468,0.695,76300000.0
2005-09-01 05:30:00,0.69475,0.69506,0.69471,0.69472,77500000.0
2005-09-01 05:31:00,0.6949,0.69501,0.69474,0.69501,140400000.0
2005-09-01 05:32:00,0.69464,0.69512,0.69464,0.69506,148200000.0
2005-09-01 05:33:00,0.69479,0.69492,0.69464,0.69486,133000000.0
2005-09-01 05:34:00,0.69481,0.69518,0.69471,0.69501,101700001.0
2005-09-01 05:35:00,0.69507,0.69516,0.69472,0.69492,159100001.0
2005-09-01 05:36:00,0.69491,0.69493,0.69433,0.69455,132699999.0
2005-09-01 05:37:00,0.69469,0.69498,0.69469,0.69476,66899999.0
2005-09-01 05:38:00,0.6946,0.69487,0.69458,0.69467,167000001.0
2005-09-01 05:39:00,0.6945,0.69497,0.6945,0.69497,50200000.0
2005-09-01 05:40:00,0.69508,0.6952,0.69488,0.69511,87299999.0
2005-09-01 05:41:00,0.6949,0.69493,0.69461,0.69463,112399999.0
2005-09-01 05:42:00,0.69507,0.69514,0.69461,0.69489,119600000.0
2005-09-01 05:43:00,0.69507,0.69513,0.69474,0.69484,84099999.0
2005-09-01 05:44:00,0.69497,0.69511,0.6948,0.69511,64700000.0
2005-09-01 05:45:00,0.69502,0.69508,0.6947,0.69499,99200000.0
2005-09-01 05:46:00,0.69505,0.6951,0.69478,0.69492,99700001.0
2005-09-01 05:47:00,0.69492,0.69503,0.69481,0.69497,121500000.0
2005-09-01 05:48:00,0.69499,0.69499,0.69486,0.69499,58400000.0
2005-09-01 05:49:00,0.69499,0.69504,0.69489,0.695,97499999.0
2005-09-01 05:50:00,0.69504,0.69519,0.69494,0.69494,114499999.0
2005-09-01 05:51:00,0.69508,0.69509,0.69489,0.69489,80100000.0
2005-09-01 05:52:00,0.695,0.69511,0.69491,0.69501,72600000.0
2005-09-01 05:53:00,0.69495,0.69521,0.6949,0.69521,117599998.0
2005-09-01 05:54:00,0.69508,0.69508,0.69486,0.69487,77999997.0
2005-09-01 05:55:00,0.69498,0.695,0.6948,0.69495,129200001.0
2005-09-01 05:56:00,0.69499,0.69509,0.69485,0.69486,107699998.0
2005-09-01 05:57:00,0.69484,0.69507,0.69484,0.69495,111600000.0
2005-09-01 05:58:00,0.69498,0.69505,0.69484,0.69485,87700000.0
2005-09-01 05:59:00,0.695,0.69526,0.69471,0.69476,67299999.0
2005-09-01 06:00:00,0.69525,0.69528,0.6948,0.69491,106599999.0
2005-09-01 06:01:00,0.69501,0.6952,0.69487,0.69505,77000000.0
2005-09-01 06:02:00,0.69494,0.69495,0.69476,0.69476,102699999.0
2005-09-01 06:03:00,0.69477,0.69485,0.69462,0.69462,61200000.0
2005-09-01 06:04:00,0.6948,0.69507,0.6948,0.69492,60299999.0
2005-09-01 06:05:00,0.69491,0.69512,0.6948,0.69507,139099999.0
2005-09-01 06:06:00,0.69502,0.69502,0.69473,0.69481,104300002.0
2005-09-01 06:07:00,0.69473,0.69496,0.69471,0.69485,170399998.0
2005-09-01 06:08:00,0.69485,0.69507,0.6945,0.69485,216399999.0
2005-09-01 06:09:00,0.69464,0.69512,0.69464,0.69489,104100000.0
2005-09-01 06:10:00,0.69473,0.69508,0.69465,0.69495,88200000.0
2005-09-01 06:11:00,0.69481,0.6949,0.69458,0.69476,80500000.0
2005-09-01 06:12:00,0.69475,0.69491,0.69454,0.69488,103100001.0
2005-09-01 06:13:00,0.69484,0.69503,0.69477,0.69503,99900001.0
2005-09-01 06:14:00,0.69489,0.69489,0.69471,0.69475,85300000.0
2005-09-01 06:15:00,0.6948,0.6949,0.69477,0.69478,162399999.0
2005-09-01 06:16:00,0.6948,0.69493,0.69434,0.69466,133900000.0
2005-09-01 06:17:00,0.69482,0.6951,0.69448,0.69452,107400002.0
2005-09-01 06:18:00,0.69456,0.69494,0.69454,0.69479,180599999.0
2005-09-01 06:19:00,0.69484,0.69487,0.69469,0.69475,111500002.0
2005-09-01 06:20:00,0.69461,0.69482,0.69449,0.69482,85900001.0
2005-09-01 06:21:00,0.69469,0.69477,0.69446,0.69458,157299999.0
2005-09-01 06:22:00,0.69461,0.69488,0.69461,0.69488,78500001.0
2005-09-01 06:23:00,0.69492,0.69492,0.69466,0.69481,99600001.0
2005-09-01 06:24:00,0.6949,0.69492,0.69448,0.69449,101800002.0
2005-09-01 06:25:00,0.69462,0.69482,0.69462,0.69482,107300001.0
2005-09-01 06:26:00,0.69469,0.69492,0.69469,0.6948,79800000.0
2005-09-01 06:27:00,0.69485,0.69501,0.69448,0.69475,161600000.0
2005-09-01 06:28:00,0.6947,0.69485,0.69435,0.69438,73300000.0
2005-09-01 06:29:00,0.69438,0.69485,0.69438,0.69485,88100000.0
2005-09-01 06:30:00,0.6948,0.69486,0.69445,0.69445,138599997.0
2005-09-01 06:31:00,0.69445,0.695,0.69445,0.69485,197899999.0
2005-09-01 06:32:00,0.69479,0.69491,0.69459,0.69488,79100000.0
2005-09-01 06:33:00,0.69475,0.69509,0.69444,0.69469,174399998.0
2005-09-01 06:34:00,0.69448,0.69511,0.69448,0.69492,96400001.0
2005-09-01 06:35:00,0.69474,0.69483,0.69467,0.69483,121799999.0
2005-09-01 06:36:00,0.69455,0.69466,0.69439,0.69456,85800000.0
2005-09-01 06:37:00,0.69448,0.69521,0.69448,0.69501,64600001.0
2005-09-01 06:38:00,0.69465,0.69483,0.69461,0.69475,134699998.0
2005-09-01 06:39:00,0.69475,0.69491,0.69463,0.69482,111099999.0
2005-09-01 06:40:00,0.69474,0.69482,0.69471,0.69482,95699999.0
2005-09-01 06:41:00,0.69478,0.69531,0.69461,0.69531,67800001.0
2005-09-01 06:42:00,0.69488,0.69552,0.69488,0.69501,103199999.0
2005-09-01 06:43:00,0.69475,0.69519,0.69469,0.69486,110000001.0
2005-09-01 06:44:00,0.6949,0.69517,0.69478,0.69487,180199999.0
2005-09-01 06:45:00,0.69476,0.69512,0.69476,0.69487,87500000.0
2005-09-01 06:46:00,0.69494,0.69519,0.69476,0.69497,157500002.0
2005-09-01 06:47:00,0.69492,0.69517,0.69479,0.69493,167000000.0
2005-09-01 06:48:00,0.69494,0.69512,0.69477,0.69477,85300000.0
2005-09-01 06:49:00,0.69478,0.69486,0.69478,0.69478,26300000.0
2005-09-01 06:50:00,0.69498,0.69524,0.69486,0.69519,51400000.0
2005-09-01 06:51:00,0.69498,0.69507,0.69487,0.69496,93800001.0
2005-09-01 06:52:00,0.69502,0.69546,0.69492,0.69503,182400001.0
2005-09-01 06:53:00,0.69491,0.69521,0.69481,0.69508,140899997.0
2005-09-01 06:54:00,0.69518,0.69525,0.69491,0.69525,88200000.0
2005-09-01 06:55:00,0.69526,0.69526,0.69505,0.69511,130199998.0
2005-09-01 06:56:00,0.69509,0.69509,0.69486,0.69498,117700000.0
2005-09-01 06:57:00,0.69507,0.69522,0.69498,0.69522,81599999.0
2005-09-01 06:58:00,0.69503,0.69527,0.69499,0.6951,136400002.0
2005-09-01 06:59:00,0.69517,0.69535,0.69503,0.69535,112400002.0
2005-09-01 07:00:00,0.69545,0.69545,0.69495,0.69517,62999999.0
2005-09-01 07:01:00,0.6953,0.69546,0.69515,0.69539,150399999.0
2005-09-01 07:02:00,0.6953,0.6953,0.69499,0.69501,111700000.0
2005-09-01 07:03:00,0.69501,0.69554,0.69493,0.69536,115600002.0
2005-09-01 07:04:00,0.69501,0.69566,0.69497,0.69556,93400000.0
2005-09-01 07:05:00,0.69542,0.69568,0.69514,0.69568,70799999.0
2005-09-01 07:06:00,0.6955,0.6955,0.69527,0.69545,45000000.0
2005-09-01 07:07:00,0.69541,0.6956,0.69532,0.6956,121200001.0
2005-09-01 07:08:00,0.69557,0.69557,0.69492,0.69523,70100000.0
2005-09-01 07:09:00,0.69527,0.69557,0.69488,0.69495,179899997.0
2005-09-01 07:10:00,0.69539,0.69542,0.695,0.69506,117200000.0
2005-09-01 07:11:00,0.69486,0.69549,0.69486,0.69529,156600001.0
2005-09-01 07:12:00,0.69485,0.69546,0.69485,0.69518,104499999.0
2005-09-01 07:13:00,0.69511,0.69511,0.6949,0.69497,81700001.0
2005-09-01 07:14:00,0.69496,0.69531,0.69488,0.69504,69400000.0
2005-09-01 07:15:00,0.69526,0.69552,0.69517,0.69537,131600001.0
2005-09-01 07:16:00,0.69531,0.69545,0.69512,0.69528,154800002.0
2005-09-01 07:17:00,0.69534,0.69545,0.69522,0.69522,68300001.0
2005-09-01 07:18:00,0.69525,0.69542,0.69521,0.69528,195400000.0
2005-09-01 07:19:00,0.69557,0.69573,0.69544,0.69557,105499998.0
2005-09-01 07:20:00,0.69557,0.69564,0.69526,0.69526,79400000.0
2005-09-01 07:21:00,0.69526,0.69547,0.69526,0.69537,65900000.0
2005-09-01 07:22:00,0.69531,0.69548,0.69516,0.69528,167499999.0
2005-09-01 07:23:00,0.69519,0.69556,0.69513,0.69551,88500000.0
2005-09-01 07:24:00,0.69541,0.69541,0.69511,0.69533,72199999.0
2005-09-01 07:25:00,0.69538,0.69538,0.69527,0.69527,150300000.0
2005-09-01 07:26:00,0.69522,0.69548,0.69522,0.69541,91600000.0
2005-09-01 07:27:00,0.69528,0.69539,0.69505,0.6952,79399999.0
2005-09-01 07:28:00,0.69512,0.69526,0.69489,0.69495,93799999.0
2005-09-01 07:29:00,0.69497,0.69539,0.6949,0.69539,129000000.0
2005-09-01 07:30:00,0.69501,0.69534,0.69491,0.6952,91099998.0
2005-09-01 07:31:00,0.69494,0.6954,0.69487,0.6954,72400000.0
2005-09-01 07:32:00,0.69515,0.69532,0.69496,0.69504,149400000.0
2005-09-01 07:33:00,0.69493,0.69543,0.6949,0.69525,103299999.0
2005-09-01 07:34:00,0.69526,0.69545,0.69488,0.69527,149300003.0
2005-09-01 07:35:00,0.6951,0.6953,0.69508,0.69517,134399999.0
2005-09-01 07:36:00,0.69518,0.69529,0.69491,0.69529,80900000.0
2005-09-01 07:37:00,0.69538,0.69556,0.69522,0.69524,143300000.0
2005-09-01 07:38:00,0.69545,0.69556,0.695,0.69541,119499999.0
2005-09-01 07:39:00,0.69542,0.69549,0.69521,0.69523,129599999.0
2005-09-01 07:40:00,0.69501,0.69541,0.69501,0.69535,63300000.0
2005-09-01 07:41:00,0.69533,0.69539,0.69521,0.69539,35700000.0
2005-09-01 07:42:00,0.69551,0.69552,0.69529,0.69542,135599998.0
2005-09-01 07:43:00,0.69555,0.69558,0.69488,0.69495,103300000.0
2005-09-01 07:44:00,0.69489,0.69537,0.69477,0.69527,83000000.0
2005-09-01 07:45:00,0.6949,0.69538,0.69478,0.69491,166800000.0
2005-09-01 07:46:00,0.69498,0.69522,0.69479,0.69506,150599998.0
2005-09-01 07:47:00,0.69512,0.69531,0.69503,0.69522,168100003.0
2005-09-01 07:48:00,0.69505,0.69542,0.69494,0.69542,92800000.0
2005-09-01 07:49:00,0.69532,0.69532,0.69501,0.69514,176900000.0
2005-09-01 07:50:00,0.69507,0.69518,0.69499,0.69505,125699997.0
2005-09-01 07:51:00,0.69506,0.69528,0.69461,0.69489,207700000.0
2005-09-01 07:52:00,0.69467,0.695,0.69453,0.695,105299998.0
2005-09-01 07:53:00,0.69489,0.69503,0.69435,0.69435,130899999.0
2005-09-01 07:54:00,0.69445,0.69473,0.69438,0.69465,106500001.0
2005-09-01 07:55:00,0.69484,0.69494,0.69443,0.69461,109500001.0
2005-09-01 07:56:00,0.69472,0.69493,0.6946,0.69485,98799999.0
2005-09-01 07:57:00,0.69506,0.69506,0.69449,0.6949,199600000.0
2005-09-01 07:58:00,0.69473,0.69514,0.69454,0.69491,107600000.0
2005-09-01 07:59:00,0.69475,0.69479,0.69427,0.69427,67300000.0
2005-09-01 08:00:00,0.69453,0.69467,0.6942,0.69463,158700000.0
2005-09-01 08:01:00,0.69464,0.69465,0.69434,0.69445,54300000.0
2005-09-01 08:02:00,0.69457,0.6947,0.69399,0.69406,162099997.0
2005-09-01 08:03:00,0.69434,0.69456,0.69416,0.69446,117199999.0
2005-09-01 08:04:00,0.69411,0.69459,0.69411,0.69426,82400000.0
2005-09-01 08:05:00,0.69444,0.69466,0.69425,0.69443,151599999.0
2005-09-01 08:06:00,0.69452,0.69481,0.69428,0.69457,126499999.0
2005-09-01 08:07:00,0.69446,0.69466,0.69442,0.69465,175399997.0
2005-09-01 08:08:00,0.6945,0.69468,0.69434,0.69467,184300001.0
2005-09-01 08:09:00,0.69485,0.69485,0.69455,0.69471,186900003.0
2005-09-01 08:10:00,0.69459,0.69474,0.69442,0.69457,125200001.0
2005-09-01 08:11:00,0.69475,0.69485,0.69455,0.69477,91700000.0
2005-09-01 08:12:00,0.69449,0.69461,0.69437,0.69456,139800002.0
2005-09-01 08:13:00,0.69446,0.6947,0.6943,0.69466,76900000.0
2005-09-01 08:14:00,0.69428,0.69472,0.69428,0.69446,96899999.0
2005-09-01 08:15:00,0.69436,0.69461,0.69436,0.69445,70700000.0
2005-09-01 08:16:00,0.69449,0.69449,0.69435,0.69443,164100002.0
2005-09-01 08:17:00,0.69447,0.69468,0.69433,0.69433,148599998.0
2005-09-01 08:18:00,0.69423,0.69435,0.69403,0.69418,114099999.0
2005-09-01 08:19:00,0.69454,0.69454,0.69402,0.69402,137900000.0
2005-09-01 08:20:00,0.69425,0.69447,0.69414,0.69414,95000002.0
2005-09-01 08:21:00,0.69399,0.69433,0.69394,0.69413,98600000.0
2005-09-01 08:22:00,0.69386,0.69423,0.69363,0.69387,90900000.0
2005-09-01 08:23:00,0.694,0.69433,0.69387,0.6942,112200000.0
2005-09-01 08:24:00,0.69415,0.69436,0.69396,0.6942,93300002.0
2005-09-01 08:25:00,0.69418,0.69434,0.69398,0.69405,99899999.0
2005-09-01 08:26:00,0.69401,0.69446,0.69393,0.69446,90099999.0
2005-09-01 08:27:00,0.69431,0.69431,0.69409,0.69414,98900001.0
2005-09-01 08:28:00,0.69408,0.69425,0.6939,0.69423,120799999.0
2005-09-01 08:29:00,0.69396,0.69422,0.69392,0.69392,139000001.0
2005-09-01 08:30:00,0.69399,0.69419,0.69385,0.69396,180899999.0
2005-09-01 08:31:00,0.69381,0.69394,0.69361,0.69361,104499999.0
2005-09-01 08:32:00,0.69361,0.69384,0.69335,0.69384,94300000.0
2005-09-01 08:33:00,0.6938,0.6938,0.69314,0.69355,54800001.0
2005-09-01 08:34:00,0.6935,0.69382,0.6933,0.69378,123500003.0
2005-09-01 08:35:00,0.69368,0.69424,0.69362,0.69424,135999999.0
2005-09-01 08:36:00,0.69376,0.69396,0.69351,0.69368,109999999.0
2005-09-01 08:37:00,0.6938,0.69392,0.69362,0.69362,70800000.0
2005-09-01 08:38:00,0.69349,0.69389,0.69349,0.69361,143799997.0
2005-09-01 08:39:00,0.69378,0.69401,0.69366,0.69369,53100000.0
2005-09-01 08:40:00,0.69345,0.69406,0.69331,0.69397,91400000.0
2005-09-01 08:41:00,0.69381,0.69395,0.69371,0.69375,55800000.0
2005-09-01 08:42:00,0.69381,0.69407,0.69381,0.69397,94599998.0
2005-09-01 08:43:00,0.69373,0.69417,0.6936,0.69372,132600001.0
2005-09-01 08:44:00,0.69376,0.69401,0.69351,0.69351,179300000.0
2005-09-01 08:45:00,0.69396,0.69406,0.69372,0.69383,119800000.0
2005-09-01 08:46:00,0.69395,0.69423,0.69383,0.69414,142700000.0
2005-09-01 08:47:00,0.69378,0.69434,0.69378,0.69414,53699999.0
2005-09-01 08:48:00,0.69394,0.69433,0.69394,0.69406,101399999.0
2005-09-01 08:49:00,0.694,0.6942,0.69389,0.69406,87600000.0
2005-09-01 08:50:00,0.69403,0.69411,0.69381,0.69411,96300001.0
2005-09-01 08:51:00,0.69406,0.69428,0.6939,0.69398,82200000.0
2005-09-01 08:52:00,0.69406,0.69421,0.69383,0.69387,65400000.0
2005-09-01 08:53:00,0.69437,0.69437,0.69385,0.69385,113299999.0
2005-09-01 08:54:00,0.6943,0.69481,0.69403,0.69448,160899999.0
2005-09-01 08:55:00,0.69468,0.69468,0.69428,0.69448,90999999.0
2005-09-01 08:56:00,0.69442,0.69476,0.69408,0.69476,143300000.0
2005-09-01 08:57:00,0.69467,0.69478,0.69416,0.69436,69299999.0
2005-09-01 08:58:00,0.69435,0.69469,0.69411,0.69453,158299999.0
2005-09-01 08:59:00,0.69432,0.69448,0.69414,0.69422,86899999.0
2005-09-01 09:00:00,0.69427,0.6944,0.6941,0.69418,93699999.0
2005-09-01 09:01:00,0.69415,0.69431,0.69406,0.6943,116200000.0
2005-09-01 09:02:00,0.69442,0.69443,0.69384,0.69384,61100000.0
2005-09-01 09:03:00,0.69369,0.69387,0.6936,0.6936,85100000.0
2005-09-01 09:04:00,0.69389,0.69394,0.69369,0.69369,71000000.0
2005-09-01 09:05:00,0.69392,0.6941,0.69387,0.69393,115000001.0
2005-09-01 09:06:00,0.69402,0.69411,0.6937,0.69405,110600000.0
2005-09-01 09:07:00,0.69373,0.69418,0.69372,0.69372,154400000.0
2005-09-01 09:08:00,0.69385,0.69489,0.69368,0.6943,148500000.0
2005-09-01 09:09:00,0.69395,0.69425,0.69375,0.69375,95500000.0
2005-09-01 09:10:00,0.69402,0.69407,0.69348,0.69348,137799999.0
2005-09-01 09:11:00,0.69353,0.69423,0.69353,0.69373,111400002.0
2005-09-01 09:12:00,0.69349,0.69389,0.69349,0.69354,97500000.0
2005-09-01 09:13:00,0.69397,0.69397,0.69346,0.69346,127500000.0
2005-09-01 09:14:00,0.69381,0.69398,0.69355,0.69391,111300001.0
2005-09-01 09:15:00,0.69399,0.6941,0.69378,0.69406,128800001.0
2005-09-01 09:16:00,0.69393,0.69413,0.69379,0.69398,99900002.0
2005-09-01 09:17:00,0.69412,0.6942,0.69377,0.69402,87200000.0
2005-09-01 09:18:00,0.69399,0.69414,0.6937,0.69392,132599996.0
2005-09-01 09:19:00,0.6941,0.69423,0.69391,0.69393,128300000.0
2005-09-01 09:20:00,0.69393,0.69441,0.69388,0.6941,160000000.0
2005-09-01 09:21:00,0.69415,0.69461,0.69411,0.69433,105099999.0
2005-09-01 09:22:00,0.69462,0.6947,0.69441,0.69462,79100002.0
2005-09-01 09:23:00,0.6949,0.6951,0.69413,0.69413,163199999.0
2005-09-01 09:24:00,0.69412,0.69432,0.69399,0.69425,138600001.0
2005-09-01 09:25:00,0.6943,0.69465,0.69425,0.69456,119400000.0
2005-09-01 09:26:00,0.69433,0.69462,0.69415,0.69432,168299999.0
2005-09-01 09:27:00,0.69432,0.6945,0.69418,0.6943,100000000.0
2005-09-01 09:28:00,0.69447,0.69452,0.69415,0.69422,89300000.0
2005-09-01 09:29:00,0.69431,0.69455,0.69414,0.69424,93800001.0
2005-09-01 09:30:00,0.69409,0.69453,0.69409,0.69443,65600000.0
2005-09-01 09:31:00,0.69432,0.69495,0.69426,0.6949,83400000.0
2005-09-01 09:32:00,0.69467,0.69486,0.69443,0.69449,85299999.0
2005-09-01 09:33:00,0.69468,0.69522,0.69455,0.6952,185399999.0
2005-09-01 09:34:00,0.69542,0.69545,0.69489,0.69511,96400000.0
2005-09-01 09:35:00,0.69513,0.69539,0.69493,0.69532,99299999.0
2005-09-01 09:36:00,0.69461,0.69519,0.69448,0.69514,94300000.0
2005-09-01 09:37:00,0.69512,0.69512,0.69462,0.69484,116099999.0
2005-09-01 09:38:00,0.6948,0.69555,0.69473,0.69526,89900000.0
2005-09-01 09:39:00,0.69518,0.69585,0.69507,0.6958,108499999.0
2005-09-01 09:40:00,0.69581,0.69586,0.69526,0.69555,110500000.0
2005-09-01 09:41:00,0.6957,0.69587,0.69519,0.69568,167900002.0
2005-09-01 09:42:00,0.69557,0.69588,0.69541,0.69566,126600001.0
2005-09-01 09:43:00,0.69541,0.69585,0.69541,0.69552,134600000.0
2005-09-01 09:44:00,0.69545,0.6962,0.69543,0.69585,124500000.0
2005-09-01 09:45:00,0.69595,0.69604,0.69566,0.69575,85499998.0
2005-09-01 09:46:00,0.69588,0.69611,0.69587,0.69602,83699997.0
2005-09-01 09:47:00,0.69601,0.69615,0.69579,0.69611,139600001.0
2005-09-01 09:48:00,0.69585,0.69593,0.69529,0.69539,92900000.0
2005-09-01 09:49:00,0.69541,0.69586,0.6953,0.69557,66000001.0
2005-09-01 09:50:00,0.69584,0.69586,0.69532,0.69577,169900002.0
2005-09-01 09:51:00,0.69566,0.69581,0.69527,0.69535,117900001.0
2005-09-01 09:52:00,0.69548,0.69569,0.69537,0.69549,103099998.0
2005-09-01 09:53:00,0.69571,0.69594,0.69548,0.69593,118500000.0
2005-09-01 09:54:00,0.69587,0.69594,0.69556,0.69586,150200002.0
2005-09-01 09:55:00,0.69571,0.69618,0.69563,0.69587,128099996.0
2005-09-01 09:56:00,0.69568,0.69617,0.69563,0.69605,93799998.0
2005-09-01 09:57:00,0.69585,0.69626,0.6958,0.69617,82800000.0
2005-09-01 09:58:00,0.69586,0.69628,0.69565,0.69628,143399997.0
2005-09-01 09:59:00,0.69619,0.69619,0.69565,0.69568,110700001.0
2005-09-01 10:00:00,0.69571,0.69587,0.69558,0.69576,106900001.0
2005-09-01 10:01:00,0.69568,0.69597,0.69559,0.6956,84000000.0
2005-09-01 10:02:00,0.69544,0.69619,0.69542,0.69605,118200001.0
2005-09-01 10:03:00,0.69606,0.69624,0.69574,0.69589,229199995.0
2005-09-01 10:04:00,0.69581,0.69617,0.69574,0.69578,130500001.0
2005-09-01 10:05:00,0.69576,0.69609,0.69572,0.69609,145100000.0
2005-09-01 10:06:00,0.69619,0.69622,0.69552,0.696,94799999.0
2005-09-01 10:07:00,0.69596,0.69621,0.69568,0.69604,135100000.0
2005-09-01 10:08:00,0.696,0.69617,0.69585,0.69617,86900000.0
2005-09-01 10:09:00,0.69568,0.69634,0.69568,0.69611,167400002.0
2005-09-01 10:10:00,0.69608,0.69625,0.6959,0.6959,81300000.0
2005-09-01 10:11:00,0.69603,0.69632,0.6959,0.69598,104399999.0
2005-09-01 10:12:00,0.6961,0.69622,0.69587,0.69587,49700001.0
2005-09-01 10:13:00,0.69573,0.69641,0.69573,0.69624,84199998.0
2005-09-01 10:14:00,0.69626,0.69626,0.69582,0.69607,144800002.0
2005-09-01 10:15:00,0.69624,0.69635,0.69585,0.69585,82500001.0
2005-09-01 10:16:00,0.69605,0.69625,0.69587,0.69601,115699999.0
2005-09-01 10:17:00,0.69616,0.6964,0.69582,0.69602,116800002.0
2005-09-01 10:18:00,0.69615,0.6963,0.69588,0.6963,157500003.0
2005-09-01 10:19:00,0.69626,0.69626,0.69574,0.69611,94799999.0
2005-09-01 10:20:00,0.69613,0.69679,0.69601,0.69679,130600000.0
2005-09-01 10:21:00,0.6965,0.69708,0.69645,0.69694,109299999.0
2005-09-01 10:22:00,0.6969,0.69705,0.6965,0.69695,153200001.0
2005-09-01 10:23:00,0.69703,0.69722,0.69673,0.69673,128299999.0
2005-09-01 10:24:00,0.69687,0.697,0.6965,0.69666,107799999.0
2005-09-01 10:25:00,0.69661,0.69702,0.69657,0.69702,82000000.0
2005-09-01 10:26:00,0.69664,0.69703,0.69661,0.6968,123999999.0
2005-09-01 10:27:00,0.69673,0.69695,0.69655,0.69656,121499998.0
2005-09-01 10:28:00,0.69652,0.6967,0.69624,0.69642,93100001.0
2005-09-01 10:29:00,0.69638,0.6968,0.69627,0.6966,65600000.0
2005-09-01 10:30:00,0.69675,0.69675,0.69647,0.69668,111599999.0
2005-09-01 10:31:00,0.69655,0.69676,0.69629,0.69672,102699999.0
2005-09-01 10:32:00,0.69674,0.69691,0.69616,0.6966,142500001.0
2005-09-01 10:33:00,0.69639,0.69658,0.69632,0.69635,105300001.0
2005-09-01 10:34:00,0.69633,0.69673,0.69621,0.69639,91600000.0
2005-09-01 10:35:00,0.6963,0.69672,0.69626,0.69671,100400000.0
2005-09-01 10:36:00,0.69628,0.69666,0.69601,0.69659,107300000.0
2005-09-01 10:37:00,0.69643,0.69686,0.69631,0.69682,123600000.0
2005-09-01 10:38:00,0.6966,0.69685,0.6964,0.69667,100299999.0
2005-09-01 10:39:00,0.6967,0.69703,0.69657,0.69657,104400001.0
2005-09-01 10:40:00,0.69695,0.69704,0.69665,0.69671,216299999.0
2005-09-01 10:41:00,0.69663,0.6971,0.69659,0.69702,119199999.0
2005-09-01 10:42:00,0.69681,0.69704,0.69675,0.697,79700000.0
2005-09-01 10:43:00,0.6967,0.69702,0.69655,0.69702,156499999.0
2005-09-01 10:44:00,0.69687,0.69708,0.69665,0.69681,127899998.0
2005-09-01 10:45:00,0.69701,0.69709,0.69648,0.6969,181199999.0
2005-09-01 10:46:00,0.69707,0.69708,0.69665,0.69665,114899999.0
2005-09-01 10:47:00,0.69655,0.69722,0.69655,0.69715,148000000.0
2005-09-01 10:48:00,0.69693,0.69732,0.6968,0.69728,86100000.0
2005-09-01 10:49:00,0.69705,0.69717,0.69682,0.69701,149800001.0
2005-09-01 10:50:00,0.69722,0.69723,0.6966,0.69665,109300000.0
2005-09-01 10:51:00,0.69675,0.697,0.69631,0.6968,85999999.0
2005-09-01 10:52:00,0.69695,0.69733,0.69665,0.69694,151200000.0
2005-09-01 10:53:00,0.69702,0.69704,0.69648,0.6969,77600000.0
2005-09-01 10:54:00,0.69663,0.69714,0.69661,0.69694,163999997.0
2005-09-01 10:55:00,0.69684,0.69717,0.69671,0.6969,140000000.0
2005-09-01 10:56:00,0.69683,0.69728,0.6968,0.69714,75699998.0
2005-09-01 10:57:00,0.69717,0.69725,0.69666,0.69677,139499999.0
2005-09-01 10:58:00,0.69699,0.69704,0.6965,0.69675,139199998.0
2005-09-01 10:59:00,0.69688,0.69712,0.69685,0.69696,154700000.0
2005-09-01 11:00:00,0.69719,0.69727,0.6968,0.69682,176000000.0
2005-09-01 11:01:00,0.69668,0.69711,0.69668,0.69696,191499998.0
2005-09-01 11:02:00,0.69683,0.69726,0.69675,0.69676,164300002.0
2005-09-01 11:03:00,0.69673,0.69721,0.6967,0.69707,174300003.0
2005-09-01 11:04:00,0.69697,0.69723,0.69686,0.69692,151500001.0
2005-09-01 11:05:00,0.69705,0.69716,0.69675,0.69675,59000000.0
2005-09-01 11:06:00,0.69688,0.69721,0.69681,0.69715,92600000.0
2005-09-01 11:07:00,0.69706,0.69715,0.69678,0.69701,137199999.0
2005-09-01 11:08:00,0.69701,0.69706,0.69659,0.69679,104000000.0
2005-09-01 11:09:00,0.69676,0.6971,0.69672,0.69696,83700000.0
2005-09-01 11:10:00,0.69685,0.69709,0.69681,0.69695,84500000.0
2005-09-01 11:11:00,0.69692,0.69727,0.69676,0.69683,126100002.0
2005-09-01 11:12:00,0.69673,0.6971,0.69662,0.69685,81500000.0
2005-09-01 11:13:00,0.69697,0.69725,0.69679,0.69709,137900000.0
2005-09-01 11:14:00,0.69704,0.69732,0.69684,0.69701,208800000.0
2005-09-01 11:15:00,0.69698,0.69729,0.6969,0.69706,65199999.0
2005-09-01 11:16:00,0.69718,0.69723,0.69687,0.69687,102500001.0
2005-09-01 11:17:00,0.69695,0.69719,0.69688,0.69706,95200001.0
2005-09-01 11:18:00,0.6971,0.69737,0.69683,0.69695,190600001.0
2005-09-01 11:19:00,0.69668,0.69727,0.69668,0.69715,124300000.0
2005-09-01 11:20:00,0.69711,0.69711,0.69672,0.69695,107499999.0
2005-09-01 11:21:00,0.69691,0.6973,0.69682,0.6971,122899998.0
2005-09-01 11:22:00,0.69693,0.69726,0.69669,0.69693,113899998.0
2005-09-01 11:23:00,0.6975,0.6975,0.69678,0.69692,119599998.0
2005-09-01 11:24:00,0.69691,0.69717,0.69682,0.69691,179699999.0
2005-09-01 11:25:00,0.69679,0.69724,0.69676,0.69698,123900001.0
2005-09-01 11:26:00,0.69702,0.69703,0.69638,0.69638,63000000.0
2005-09-01 11:27:00,0.69665,0.69698,0.69659,0.69665,124599999.0
2005-09-01 11:28:00,0.69659,0.69681,0.69647,0.69658,105600001.0
2005-09-01 11:29:00,0.69663,0.69706,0.69662,0.69685,142399999.0
2005-09-01 11:30:00,0.69676,0.69705,0.6967,0.6967,74199999.0
2005-09-01 11:31:00,0.6967,0.69692,0.6967,0.6967,119300000.0
2005-09-01 11:32:00,0.69671,0.69724,0.69671,0.69678,163199997.0
2005-09-01 11:33:00,0.6969,0.69727,0.6968,0.69714,83300000.0
2005-09-01 11:34:00,0.69703,0.69705,0.69679,0.69698,64700000.0
2005-09-01 11:35:00,0.69714,0.69747,0.69714,0.69747,45200000.0
2005-09-01 11:36:00,0.69707,0.69725,0.69687,0.6972,136300000.0
2005-09-01 11:37:00,0.69714,0.69723,0.69683,0.69683,141400001.0
2005-09-01 11:38:00,0.69706,0.69721,0.69676,0.69714,161899999.0
2005-09-01 11:39:00,0.69696,0.69703,0.69672,0.697,115299999.0
2005-09-01 11:40:00,0.69697,0.69707,0.69664,0.69691,163199999.0
2005-09-01 11:41:00,0.69685,0.69711,0.69669,0.69695,103400001.0
2005-09-01 11:42:00,0.69676,0.69696,0.69663,0.69663,131599998.0
2005-09-01 11:43:00,0.69721,0.69726,0.6967,0.69708,97800000.0
2005-09-01 11:44:00,0.6972,0.69734,0.69688,0.69689,155399999.0
2005-09-01 11:45:00,0.69683,0.69715,0.69664,0.697,122899998.0
2005-09-01 11:46:00,0.69701,0.69703,0.69667,0.69686,116099998.0
2005-09-01 11:47:00,0.69709,0.69711,0.69665,0.69683,88299999.0
2005-09-01 11:48:00,0.69692,0.69692,0.69657,0.69657,108500001.0
2005-09-01 11:49:00,0.69665,0.69676,0.6964,0.6966,203800000.0
2005-09-01 11:50:00,0.69674,0.69683,0.69652,0.69657,142900003.0
2005-09-01 11:51:00,0.69649,0.69681,0.69648,0.69664,165799998.0
2005-09-01 11:52:00,0.69665,0.69687,0.69642,0.69652,77900000.0
2005-09-01 11:53:00,0.6969,0.69693,0.69628,0.69642,87300000.0
2005-09-01 11:54:00,0.69665,0.69678,0.69652,0.69661,60600000.0
2005-09-01 11:55:00,0.69656,0.69708,0.69656,0.69702,82000000.0
2005-09-01 11:56:00,0.69701,0.69703,0.69667,0.69671,154099999.0
2005-09-01 11:57:00,0.69666,0.69714,0.69662,0.6971,149699999.0
2005-09-01 11:58:00,0.69722,0.6973,0.69686,0.69726,137300000.0
2005-09-01 11:59:00,0.69715,0.69715,0.69678,0.69705,72800000.0
2005-09-01 12:00:00,0.69683,0.69722,0.69676,0.69716,95599998.0
2005-09-01 12:01:00,0.69705,0.69749,0.69696,0.69728,167899998.0
2005-09-01 12:02:00,0.69725,0.69756,0.69714,0.69732,122300000.0
2005-09-01 12:03:00,0.69732,0.69732,0.69695,0.69703,178100004.0
2005-09-01 12:04:00,0.69714,0.69723,0.69696,0.69708,92099999.0
2005-09-01 12:05:00,0.69735,0.69755,0.69728,0.69728,92199999.0
2005-09-01 12:06:00,0.6975,0.69765,0.69706,0.69714,103899999.0
2005-09-01 12:07:00,0.69712,0.6976,0.69705,0.69727,124200000.0
2005-09-01 12:08:00,0.69726,0.69744,0.69717,0.69737,58900000.0
2005-09-01 12:09:00,0.69743,0.69766,0.69719,0.69766,106100000.0
2005-09-01 12:10:00,0.69756,0.69756,0.6971,0.69748,72100001.0
2005-09-01 12:11:00,0.6976,0.6976,0.69725,0.69748,94400000.0
2005-09-01 12:12:00,0.69736,0.69751,0.69713,0.6974,103199997.0
2005-09-01 12:13:00,0.69742,0.69763,0.69715,0.6973,109799999.0
2005-09-01 12:14:00,0.69755,0.69765,0.69697,0.69697,142800000.0
2005-09-01 12:15:00,0.6969,0.69718,0.6969,0.69717,113799998.0
2005-09-01 12:16:00,0.69703,0.69716,0.69688,0.697,84000000.0
2005-09-01 12:17:00,0.69687,0.69717,0.69683,0.69694,155200001.0
2005-09-01 12:18:00,0.6971,0.69721,0.6969,0.69692,70199999.0
2005-09-01 12:19:00,0.69702,0.69721,0.69681,0.69708,68300000.0
2005-09-01 12:20:00,0.69665,0.69742,0.69654,0.69724,85200000.0
2005-09-01 12:21:00,0.69697,0.69757,0.69697,0.69745,84200000.0
2005-09-01 12:22:00,0.69738,0.69771,0.69738,0.69746,97499999.0
2005-09-01 12:23:00,0.69727,0.69755,0.69727,0.69736,115299999.0
2005-09-01 12:24:00,0.6974,0.69745,0.6971,0.69745,198500001.0
2005-09-01 12:25:00,0.6975,0.6976,0.69736,0.69749,86499999.0
2005-09-01 12:26:00,0.69747,0.69766,0.6972,0.69741,180200000.0
2005-09-01 12:27:00,0.69728,0.69848,0.69728,0.69848,65400000.0
2005-09-01 12:28:00,0.69834,0.69834,0.69768,0.69823,146200001.0
2005-09-01 12:29:00,0.69792,0.69808,0.69774,0.69802,155599998.0
2005-09-01 12:30:00,0.69793,0.69813,0.69778,0.69795,54100000.0
2005-09-01 12:31:00,0.69809,0.69811,0.69761,0.69784,101599999.0
2005-09-01 12:32:00,0.6977,0.69788,0.69746,0.69762,158599998.0
2005-09-01 12:33:00,0.69775,0.69799,0.69749,0.69749,94300000.0
2005-09-01 12:34:00,0.69778,0.69803,0.69758,0.69786,128000000.0
2005-09-01 12:35:00,0.69797,0.69801,0.69752,0.69801,124199999.0
2005-09-01 12:36:00,0.69815,0.69815,0.69767,0.69791,119299997.0
2005-09-01 12:37:00,0.69783,0.69815,0.6977,0.6977,138800001.0
2005-09-01 12:38:00,0.69788,0.6982,0.69788,0.698,88000000.0
2005-09-01 12:39:00,0.69801,0.69876,0.69798,0.69859,100600001.0
2005-09-01 12:40:00,0.69852,0.69853,0.69829,0.69829,66200000.0
2005-09-01 12:41:00,0.69841,0.69847,0.69825,0.69847,119300002.0
2005-09-01 12:42:00,0.69833,0.69856,0.69823,0.69842,99500000.0
2005-09-01 12:43:00,0.6983,0.69844,0.69814,0.69815,104900000.0
2005-09-01 12:44:00,0.69795,0.69827,0.69795,0.69815,89800000.0
2005-09-01 12:45:00,0.6982,0.69854,0.6982,0.69834,65400000.0
2005-09-01 12:46:00,0.69845,0.69854,0.6982,0.69832,120199999.0
2005-09-01 12:47:00,0.69828,0.69868,0.69827,0.69831,129000001.0
2005-09-01 12:48:00,0.69877,0.69877,0.69816,0.69836,108299998.0
2005-09-01 12:49:00,0.69847,0.69848,0.69805,0.69818,101900000.0
2005-09-01 12:50:00,0.69801,0.69839,0.69801,0.69812,99000000.0
2005-09-01 12:51:00,0.69798,0.6984,0.69783,0.69814,127800000.0
2005-09-01 12:52:00,0.69815,0.69834,0.69752,0.69801,97600000.0
2005-09-01 12:53:00,0.69763,0.69808,0.69758,0.6978,164399997.0
2005-09-01 12:54:00,0.69773,0.69811,0.69754,0.69811,116200000.0
2005-09-01 12:55:00,0.69804,0.69812,0.69756,0.69775,135200000.0
2005-09-01 12:56:00,0.69778,0.69795,0.6976,0.69766,129800001.0
2005-09-01 12:57:00,0.6976,0.69774,0.69748,0.69759,144899999.0
2005-09-01 12:58:00,0.69802,0.69806,0.69753,0.6976,109500000.0
2005-09-01 12:59:00,0.69783,0.69806,0.69771,0.69797,112300001.0
2005-09-01 13:00:00,0.69797,0.69799,0.69755,0.69789,105799999.0
2005-09-01 13:01:00,0.69786,0.69787,0.69734,0.69745,164600001.0
2005-09-01 13:02:00,0.69742,0.69778,0.69734,0.69759,177700000.0
2005-09-01 13:03:00,0.69751,0.69789,0.69739,0.69762,119400000.0
2005-09-01 13:04:00,0.69736,0.69768,0.69729,0.69743,102700000.0
2005-09-01 13:05:00,0.69764,0.6977,0.6974,0.69749,118300001.0
2005-09-01 13:06:00,0.69759,0.69772,0.69752,0.6976,136399997.0
2005-09-01 13:07:00,0.69763,0.69788,0.69741,0.69788,169299999.0
2005-09-01 13:08:00,0.69774,0.69794,0.69731,0.69731,123300001.0
2005-09-01 13:09:00,0.69768,0.69785,0.69747,0.69747,150100000.0
2005-09-01 13:10:00,0.69742,0.69775,0.69739,0.69768,78999999.0
2005-09-01 13:11:00,0.6977,0.69823,0.69754,0.69756,215000000.0
2005-09-01 13:12:00,0.69771,0.6979,0.69747,0.69747,88500000.0
2005-09-01 13:13:00,0.69746,0.69826,0.69746,0.69826,145599999.0
2005-09-01 13:14:00,0.698,0.69826,0.69794,0.69795,122699999.0
2005-09-01 13:15:00,0.69791,0.69828,0.69788,0.69802,139899999.0
2005-09-01 13:16:00,0.69809,0.69827,0.69778,0.69794,100799999.0
2005-09-01 13:17:00,0.69818,0.6982,0.69794,0.69798,97200000.0
2005-09-01 13:18:00,0.69783,0.69833,0.69783,0.6981,111099999.0
2005-09-01 13:19:00,0.698,0.69845,0.69796,0.69835,135399999.0
2005-09-01 13:20:00,0.69834,0.69843,0.69801,0.69815,114100000.0
2005-09-01 13:21:00,0.69816,0.69828,0.69806,0.69817,116300000.0
2005-09-01 13:22:00,0.69798,0.69845,0.69798,0.69836,89900000.0
2005-09-01 13:23:00,0.69826,0.69832,0.69805,0.69832,117800000.0
2005-09-01 13:24:00,0.69831,0.69852,0.69802,0.69838,115100002.0
2005-09-01 13:25:00,0.69819,0.69836,0.6981,0.69822,78400000.0
2005-09-01 13:26:00,0.6982,0.69866,0.69813,0.69834,163900001.0
2005-09-01 13:27:00,0.69822,0.69837,0.69796,0.69796,133100000.0
2005-09-01 13:28:00,0.69811,0.69841,0.69811,0.69831,150400000.0
2005-09-01 13:29:00,0.69843,0.69861,0.69812,0.69834,116300001.0
2005-09-01 13:30:00,0.6981,0.69865,0.6981,0.69848,80900001.0
2005-09-01 13:31:00,0.69863,0.69869,0.69831,0.69837,43000000.0
2005-09-01 13:32:00,0.69827,0.69843,0.69815,0.6984,77800000.0
2005-09-01 13:33:00,0.69847,0.69849,0.69836,0.69841,74200000.0
2005-09-01 13:34:00,0.69822,0.69834,0.69799,0.6981,161900002.0
2005-09-01 13:35:00,0.69822,0.69838,0.69803,0.69824,94100000.0
2005-09-01 13:36:00,0.69821,0.69842,0.69784,0.69788,141099998.0
2005-09-01 13:37:00,0.69802,0.69827,0.69787,0.69787,111100001.0
2005-09-01 13:38:00,0.69807,0.69815,0.69795,0.69795,137800000.0
2005-09-01 13:39:00,0.69795,0.6981,0.69782,0.6981,183700003.0
2005-09-01 13:40:00,0.69812,0.69818,0.69779,0.69779,107900000.0
2005-09-01 13:41:00,0.69776,0.69851,0.69772,0.69822,167499999.0
2005-09-01 13:42:00,0.69805,0.69814,0.69786,0.69786,111099999.0
2005-09-01 13:43:00,0.69781,0.69803,0.6976,0.69777,109600002.0
2005-09-01 13:44:00,0.69792,0.69836,0.69787,0.69814,194400000.0
2005-09-01 13:45:00,0.69827,0.6983,0.69798,0.69808,171099998.0
2005-09-01 13:46:00,0.69824,0.69831,0.69773,0.69778,83100000.0
2005-09-01 13:47:00,0.69778,0.69831,0.69778,0.69827,92400000.0
2005-09-01 13:48:00,0.69822,0.69826,0.69796,0.69798,108100001.0
2005-09-01 13:49:00,0.69807,0.69825,0.69772,0.69772,117200000.0
2005-09-01 13:50:00,0.69769,0.6983,0.69765,0.69817,106700000.0
2005-09-01 13:51:00,0.69811,0.69842,0.69793,0.69842,179000000.0
2005-09-01 13:52:00,0.6983,0.6983,0.69786,0.69795,157099997.0
2005-09-01 13:53:00,0.69814,0.69842,0.69792,0.69792,119499997.0
2005-09-01 13:54:00,0.69784,0.6982,0.69775,0.69803,126600001.0
2005-09-01 13:55:00,0.69791,0.69813,0.69778,0.69805,139500000.0
2005-09-01 13:56:00,0.69798,0.69813,0.69785,0.69785,145600000.0
2005-09-01 13:57:00,0.69788,0.69826,0.69782,0.69799,114199999.0
2005-09-01 13:58:00,0.69815,0.6982,0.69799,0.69806,86100001.0
2005-09-01 13:59:00,0.69799,0.69831,0.69786,0.69815,139799999.0
2005-09-01 14:00:00,0.69804,0.69813,0.69788,0.69812,122500000.0
2005-09-01 14:01:00,0.69799,0.69818,0.69786,0.69817,131499999.0
2005-09-01 14:02:00,0.69775,0.69811,0.69775,0.69789,150599999.0
2005-09-01 14:03:00,0.6979,0.6983,0.6978,0.6983,99500002.0
2005-09-01 14:04:00,0.69804,0.6981,0.69772,0.69788,129299999.0
2005-09-01 14:05:00,0.69797,0.69811,0.69784,0.6979,162800000.0
2005-09-01 14:06:00,0.69802,0.6981,0.69765,0.6981,113799999.0
2005-09-01 14:07:00,0.69777,0.69796,0.69759,0.69759,116399998.0
2005-09-01 14:08:00,0.69757,0.69781,0.69753,0.6977,75600000.0
2005-09-01 14:09:00,0.6977,0.69793,0.69752,0.69784,134100002.0
2005-09-01 14:10:00,0.69769,0.6979,0.69752,0.69752,130500001.0
2005-09-01 14:11:00,0.69757,0.69775,0.69748,0.69758,68000000.0
2005-09-01 14:12:00,0.69765,0.69785,0.69737,0.6974,88400000.0
2005-09-01 14:13:00,0.69739,0.69781,0.69735,0.69755,59699999.0
2005-09-01 14:14:00,0.69769,0.69786,0.69749,0.69755,150200000.0
2005-09-01 14:15:00,0.69749,0.69774,0.69744,0.69755,111699999.0
2005-09-01 14:16:00,0.69751,0.69764,0.69749,0.69757,66100000.0
2005-09-01 14:17:00,0.69767,0.69789,0.69746,0.69746,150700000.0
2005-09-01 14:18:00,0.6977,0.69786,0.69739,0.69775,172100000.0
2005-09-01 14:19:00,0.69772,0.69782,0.69744,0.69755,201700000.0
2005-09-01 14:20:00,0.69743,0.69802,0.69743,0.69784,151499998.0
2005-09-01 14:21:00,0.69782,0.69794,0.69773,0.69776,110700000.0
2005-09-01 14:22:00,0.69768,0.69802,0.69751,0.69794,81300001.0
2005-09-01 14:23:00,0.69773,0.69809,0.69768,0.69782,59899999.0
2005-09-01 14:24:00,0.69789,0.6979,0.69762,0.69768,103499999.0
2005-09-01 14:25:00,0.69767,0.69836,0.69767,0.6982,186800001.0
2005-09-01 14:26:00,0.69832,0.69856,0.69811,0.69856,92600001.0
2005-09-01 14:27:00,0.69837,0.69877,0.69831,0.69875,113999998.0
2005-09-01 14:28:00,0.69858,0.69893,0.69857,0.69878,167800002.0
2005-09-01 14:29:00,0.69883,0.69896,0.69866,0.69866,147999999.0
2005-09-01 14:30:00,0.6986,0.69917,0.69847,0.69899,119000001.0
2005-09-01 14:31:00,0.6986,0.69901,0.69834,0.6989,94400000.0
2005-09-01 14:32:00,0.69894,0.69916,0.69859,0.69863,56700000.0
2005-09-01 14:33:00,0.6991,0.69913,0.69874,0.69899,109300001.0
2005-09-01 14:34:00,0.69885,0.699,0.69815,0.69867,109999999.0
2005-09-01 14:35:00,0.69839,0.69886,0.69838,0.69865,138100002.0
2005-09-01 14:36:00,0.69866,0.69879,0.69835,0.69862,76500000.0
2005-09-01 14:37:00,0.69874,0.69874,0.69841,0.69844,192099998.0
2005-09-01 14:38:00,0.69871,0.69897,0.69832,0.6988,137600001.0
2005-09-01 14:39:00,0.6989,0.69949,0.69858,0.69897,165199998.0
2005-09-01 14:40:00,0.69924,0.6998,0.69904,0.69976,90799999.0
2005-09-01 14:41:00,0.69977,0.69978,0.69934,0.69956,118000000.0
2005-09-01 14:42:00,0.69928,0.69996,0.69917,0.6997,128000000.0
2005-09-01 14:43:00,0.6997,0.6998,0.69919,0.69936,122200000.0
2005-09-01 14:44:00,0.69916,0.69955,0.6991,0.69955,87899998.0
2005-09-01 14:45:00,0.69945,0.69971,0.69927,0.6997,131100000.0
2005-09-01 14:46:00,0.69958,0.69971,0.69936,0.69953,120800001.0
2005-09-01 14:47:00,0.69933,0.69956,0.69881,0.69924,164400002.0
2005-09-01 14:48:00,0.69932,0.69939,0.69895,0.69921,104500000.0
2005-09-01 14:49:00,0.69925,0.69941,0.6991,0.69941,73599999.0
2005-09-01 14:50:00,0.69947,0.69947,0.69918,0.69934,111100000.0
2005-09-01 14:51:00,0.69923,0.69953,0.69915,0.69944,136700000.0
2005-09-01 14:52:00,0.69932,0.69939,0.69917,0.69921,83099999.0
2005-09-01 14:53:00,0.69955,0.69955,0.69904,0.69949,75500000.0
2005-09-01 14:54:00,0.69962,0.69969,0.6993,0.69958,145500000.0
2005-09-01 14:55:00,0.69941,0.69961,0.69932,0.69942,122300002.0
2005-09-01 14:56:00,0.69945,0.69955,0.69932,0.69936,130199999.0
2005-09-01 14:57:00,0.69936,0.69977,0.69925,0.69977,103299998.0
2005-09-01 14:58:00,0.69931,0.69974,0.69931,0.69952,94599999.0
2005-09-01 14:59:00,0.69961,0.69992,0.69951,0.69974,110300001.0
2005-09-01 15:00:00,0.69961,0.69982,0.6995,0.69971,78900000.0
2005-09-01 15:01:00,0.69987,0.69995,0.69958,0.69971,157000002.0
2005-09-01 15:02:00,0.69969,0.69985,0.6995,0.69957,127900000.0
2005-09-01 15:03:00,0.69955,0.70014,0.69941,0.69984,106200002.0
2005-09-01 15:04:00,0.69975,0.70022,0.69967,0.70008,62200000.0
2005-09-01 15:05:00,0.70008,0.70019,0.69978,0.69978,124300000.0
2005-09-01 15:06:00,0.69992,0.69992,0.69947,0.69983,155300000.0
2005-09-01 15:07:00,0.69969,0.69998,0.69961,0.69993,103900000.0
2005-09-01 15:08:00,0.69964,0.70004,0.69937,0.69953,188399998.0
2005-09-01 15:09:00,0.69973,0.70003,0.69965,0.69967,79800000.0
2005-09-01 15:10:00,0.69971,0.69985,0.69946,0.69955,80600001.0
2005-09-01 15:11:00,0.69974,0.6998,0.69934,0.69934,110199999.0
2005-09-01 15:12:00,0.69934,0.69958,0.6993,0.69941,102600000.0
2005-09-01 15:13:00,0.69936,0.6998,0.69934,0.69947,120799999.0
2005-09-01 15:14:00,0.69965,0.69965,0.69941,0.69948,103200000.0
2005-09-01 15:15:00,0.69949,0.69965,0.69938,0.69946,95900000.0
2005-09-01 15:16:00,0.69933,0.69951,0.69926,0.69944,75100000.0
2005-09-01 15:17:00,0.69937,0.69975,0.69925,0.69975,87599999.0
2005-09-01 15:18:00,0.69952,0.6996,0.69905,0.69905,75800001.0
2005-09-01 15:19:00,0.69941,0.69958,0.69918,0.6992,157600002.0
2005-09-01 15:20:00,0.69914,0.69938,0.69908,0.69937,112300000.0
2005-09-01 15:21:00,0.69923,0.69968,0.69921,0.69948,106100001.0
2005-09-01 15:22:00,0.69944,0.69963,0.69922,0.69928,95599997.0
2005-09-01 15:23:00,0.69925,0.69963,0.69911,0.69951,63500000.0
2005-09-01 15:24:00,0.69941,0.69958,0.699,0.69958,184700000.0
2005-09-01 15:25:00,0.69955,0.69957,0.69927,0.69951,143000000.0
2005-09-01 15:26:00,0.69921,0.69976,0.69921,0.69967,98300001.0
2005-09-01 15:27:00,0.69944,0.69972,0.69939,0.69942,81599999.0
2005-09-01 15:28:00,0.69947,0.69971,0.69933,0.69941,90000000.0
2005-09-01 15:29:00,0.6993,0.69976,0.6993,0.69947,134499998.0
2005-09-01 15:30:00,0.69948,0.70005,0.69942,0.69989,59700000.0
2005-09-01 15:31:00,0.69987,0.69988,0.69941,0.69949,101500001.0
2005-09-01 15:32:00,0.69984,0.70004,0.69941,0.69963,123499997.0
2005-09-01 15:33:00,0.6998,0.69996,0.69952,0.69958,79900001.0
2005-09-01 15:34:00,0.6997,0.6999,0.69953,0.69963,116000001.0
2005-09-01 15:35:00,0.69953,0.7,0.69951,0.69993,71900000.0
2005-09-01 15:36:00,0.69956,0.69975,0.69953,0.6997,71000000.0
2005-09-01 15:37:00,0.69975,0.69975,0.69928,0.69932,122999998.0
2005-09-01 15:38:00,0.69961,0.69968,0.69945,0.69953,91600001.0
2005-09-01 15:39:00,0.69972,0.69972,0.69936,0.69937,103699999.0
2005-09-01 15:40:00,0.69942,0.69971,0.69934,0.69952,92399998.0
2005-09-01 15:41:00,0.69971,0.69971,0.69947,0.69962,110799999.0
2005-09-01 15:42:00,0.69958,0.6996,0.69928,0.69957,122199999.0
2005-09-01 15:43:00,0.69964,0.69969,0.69922,0.69922,89799999.0
2005-09-01 15:44:00,0.69942,0.69951,0.69924,0.69939,147700001.0
2005-09-01 15:45:00,0.69962,0.69962,0.69929,0.69931,167900001.0
2005-09-01 15:46:00,0.69945,0.69976,0.69938,0.69957,80199999.0
2005-09-01 15:47:00,0.69937,0.69974,0.69933,0.69955,84100001.0
2005-09-01 15:48:00,0.69935,0.69944,0.69912,0.69917,124200002.0
2005-09-01 15:49:00,0.69917,0.6994,0.69903,0.69903,70200000.0
2005-09-01 15:50:00,0.69918,0.69948,0.69905,0.6991,145200000.0
2005-09-01 15:51:00,0.69909,0.69935,0.69904,0.69916,151299999.0
2005-09-01 15:52:00,0.69916,0.69937,0.69909,0.69928,122200002.0
2005-09-01 15:53:00,0.69922,0.69935,0.69894,0.69914,199000003.0
2005-09-01 15:54:00,0.69906,0.69925,0.69887,0.69887,91400001.0
2005-09-01 15:55:00,0.69895,0.69916,0.69878,0.69886,103000001.0
2005-09-01 15:56:00,0.69902,0.69922,0.69894,0.69896,105600000.0
2005-09-01 15:57:00,0.69917,0.69933,0.69873,0.69921,194600000.0
2005-09-01 15:58:00,0.69888,0.69915,0.69875,0.69905,115500002.0
2005-09-01 15:59:00,0.69922,0.69926,0.6988,0.69912,97800000.0
2005-09-01 16:00:00,0.69919,0.69942,0.69904,0.69912,139199999.0
2005-09-01 16:01:00,0.69936,0.69946,0.69918,0.69928,64800000.0
2005-09-01 16:02:00,0.69913,0.69958,0.69907,0.69935,123699999.0
2005-09-01 16:03:00,0.69947,0.69968,0.69927,0.69965,175000000.0
2005-09-01 16:04:00,0.69975,0.7013,0.69975,0.70127,99000000.0
2005-09-01 16:05:00,0.70145,0.70145,0.70104,0.70124,122600001.0
2005-09-01 16:06:00,0.7011,0.70174,0.70097,0.70158,178600002.0
2005-09-01 16:07:00,0.70158,0.70247,0.70158,0.70208,95199998.0
2005-09-01 16:08:00,0.70251,0.70255,0.70188,0.70195,106199999.0
2005-09-01 16:09:00,0.70203,0.70259,0.70183,0.70259,90900000.0
2005-09-01 16:10:00,0.70292,0.70309,0.70232,0.70232,132000001.0
2005-09-01 16:11:00,0.70232,0.70252,0.70207,0.70225,102999999.0
2005-09-01 16:12:00,0.70225,0.70303,0.70213,0.7029,111700001.0
2005-09-01 16:13:00,0.70295,0.70308,0.70263,0.70263,115100000.0
2005-09-01 16:14:00,0.70338,0.70338,0.70209,0.70236,81700000.0
2005-09-01 16:15:00,0.70244,0.7026,0.7022,0.70248,126400003.0
2005-09-01 16:16:00,0.70271,0.70271,0.70222,0.70238,77799999.0
2005-09-01 16:17:00,0.70242,0.70259,0.70217,0.70223,93100000.0
2005-09-01 16:18:00,0.70213,0.70246,0.70191,0.70224,133199999.0
2005-09-01 16:19:00,0.70206,0.70228,0.70163,0.70184,166400000.0
2005-09-01 16:20:00,0.702,0.7021,0.70168,0.70192,91300000.0
2005-09-01 16:21:00,0.70181,0.70214,0.70175,0.70202,159000000.0
2005-09-01 16:22:00,0.702,0.7027,0.702,0.7025,136900001.0
2005-09-01 16:23:00,0.7025,0.7027,0.7023,0.7026,136900001.0
2005-09-01 16:24:00,0.7024,0.703,0.7023,0.7028,136900001.0
2005-09-01 16:25:00,0.7029,0.7029,0.7025,0.7028,136900001.0
2005-09-01 16:26:00,0.7025,0.7028,0.7022,0.7024,136900001.0
2005-09-01 16:27:00,0.7023,0.7025,0.7018,0.7023,136900001.0
2005-09-01 16:28:00,0.7024,0.7024,0.702,0.7021,136900001.0
2005-09-01 16:29:00,0.7021,0.7023,0.7019,0.702,136900001.0
2005-09-01 16:30:00,0.7021,0.7024,0.7018,0.7024,136900001.0
2005-09-01 16:31:00,0.7024,0.7028,0.7022,0.7027,136900001.0
2005-09-01 16:32:00,0.7027,0.7029,0.7024,0.7028,136900001.0
2005-09-01 16:33:00,0.7027,0.703,0.7026,0.7028,136900001.0
2005-09-01 16:34:00,0.7028,0.7028,0.7024,0.7026,136900001.0
2005-09-01 16:35:00,0.7027,0.7028,0.7023,0.7027,136900001.0
2005-09-01 16:36:00,0.7028,0.7028,0.7026,0.7027,136900001.0
2005-09-01 16:37:00,0.7026,0.7028,0.7025,0.7025,136900001.0
2005-09-01 16:38:00,0.7027,0.7029,0.7025,0.7029,136900001.0
2005-09-01 16:39:00,0.7028,0.7031,0.7026,0.7028,136900001.0
2005-09-01 16:40:00,0.7027,0.7031,0.7025,0.7027,136900001.0
2005-09-01 16:41:00,0.7027,0.7029,0.7025,0.7028,136900001.0
2005-09-01 16:42:00,0.7029,0.7029,0.7024,0.7027,136900001.0
2005-09-01 16:43:00,0.7028,0.7028,0.7026,0.7027,136900001.0
2005-09-01 16:44:00,0.7028,0.703,0.7027,0.7028,136900001.0
2005-09-01 16:45:00,0.7028,0.7029,0.7026,0.7027,136900001.0
2005-09-01 16:46:00,0.7028,0.7028,0.7026,0.7027,136900001.0
2005-09-01 16:47:00,0.7028,0.7032,0.7028,0.703,136900001.0
2005-09-01 16:48:00,0.7028,0.7039,0.7028,0.7039,136900001.0
2005-09-01 16:49:00,0.704,0.704,0.703,0.7036,136900001.0
2005-09-01 16:50:00,0.7031,0.7037,0.7028,0.7037,136900001.0
2005-09-01 16:51:00,0.7037,0.7039,0.7033,0.7038,136900001.0
2005-09-01 16:52:00,0.70287,0.70354,0.70287,0.70354,136900001.0
2005-09-01 16:53:00,0.70352,0.7037,0.7034,0.70354,81200000.0
2005-09-01 16:54:00,0.70346,0.7037,0.70346,0.70367,144899998.0
2005-09-01 16:55:00,0.70365,0.70376,0.70362,0.70368,101200000.0
2005-09-01 16:56:00,0.70367,0.70369,0.70358,0.70358,71599998.0
2005-09-01 16:57:00,0.7036,0.70365,0.70355,0.70358,101200001.0
2005-09-01 16:58:00,0.70354,0.70369,0.70354,0.70355,108300000.0
2005-09-01 16:59:00,0.70346,0.70362,0.70337,0.70357,109100002.0
2005-09-01 17:00:00,0.70361,0.70372,0.70361,0.70362,168900000.0
2005-09-01 17:01:00,0.70361,0.70394,0.7034,0.70385,100400001.0
2005-09-01 17:02:00,0.70361,0.70378,0.70345,0.70376,139399999.0
2005-09-01 17:03:00,0.70389,0.70389,0.7035,0.70355,85700000.0
2005-09-01 17:04:00,0.70343,0.70374,0.70332,0.70364,97399999.0
2005-09-01 17:05:00,0.70384,0.70395,0.70364,0.70367,84799999.0
2005-09-01 17:06:00,0.70387,0.70405,0.70341,0.70357,101000000.0
2005-09-01 17:07:00,0.70377,0.70391,0.70346,0.70372,81400000.0
2005-09-01 17:08:00,0.70372,0.70383,0.70288,0.70298,54200000.0
2005-09-01 17:09:00,0.70311,0.70356,0.70308,0.70342,56900000.0
2005-09-01 17:10:00,0.70324,0.70329,0.70307,0.70321,71000000.0
2005-09-01 17:11:00,0.70297,0.70342,0.70297,0.70335,128000001.0
2005-09-01 17:12:00,0.70328,0.70353,0.70314,0.70324,119600000.0
2005-09-01 17:13:00,0.70339,0.70367,0.70319,0.70367,110700002.0
2005-09-01 17:14:00,0.70328,0.70406,0.70328,0.7038,96500000.0
2005-09-01 17:15:00,0.7037,0.70382,0.70344,0.70358,122100000.0
2005-09-01 17:16:00,0.70369,0.70391,0.7036,0.70379,102200000.0
2005-09-01 17:17:00,0.70355,0.70384,0.70347,0.70362,72999999.0
2005-09-01 17:18:00,0.70356,0.70386,0.70341,0.70367,112900001.0
2005-09-01 17:19:00,0.70355,0.70362,0.70319,0.70319,141799999.0
2005-09-01 17:20:00,0.70301,0.7033,0.703,0.70305,68500000.0
2005-09-01 17:21:00,0.70296,0.70321,0.70291,0.70303,90199999.0
2005-09-01 17:22:00,0.70314,0.7032,0.70279,0.7032,106100001.0
2005-09-01 17:23:00,0.70312,0.70329,0.70263,0.70288,69000000.0
2005-09-01 17:24:00,0.70307,0.70326,0.70284,0.70286,104200000.0
2005-09-01 17:25:00,0.70265,0.70303,0.70248,0.70282,63600000.0
2005-09-01 17:26:00,0.70265,0.70306,0.70264,0.70271,96500000.0
2005-09-01 17:27:00,0.70307,0.70307,0.70253,0.70268,92799999.0
2005-09-01 17:28:00,0.70276,0.70336,0.70269,0.70333,177399996.0
2005-09-01 17:29:00,0.70301,0.70334,0.70291,0.70323,88200001.0
2005-09-01 17:30:00,0.70344,0.7036,0.70314,0.70325,100700000.0
2005-09-01 17:31:00,0.70315,0.70354,0.70308,0.70353,110700001.0
2005-09-01 17:32:00,0.70305,0.70324,0.70293,0.70307,140700000.0
2005-09-01 17:33:00,0.70293,0.7032,0.70279,0.70302,73500000.0
2005-09-01 17:34:00,0.70313,0.70321,0.70268,0.70268,187299996.0
2005-09-01 17:35:00,0.7028,0.703,0.70267,0.70271,119699999.0
2005-09-01 17:36:00,0.70273,0.70292,0.70263,0.70268,170499999.0
2005-09-01 17:37:00,0.70283,0.7029,0.70268,0.70286,86100001.0
2005-09-01 17:38:00,0.70275,0.70281,0.70253,0.70253,113699999.0
2005-09-01 17:39:00,0.70257,0.70276,0.70228,0.70254,113400000.0
2005-09-01 17:40:00,0.70251,0.70254,0.70221,0.70249,152399999.0
2005-09-01 17:41:00,0.70252,0.70262,0.70229,0.70229,80499999.0
2005-09-01 17:42:00,0.70226,0.70268,0.70219,0.70264,124999997.0
2005-09-01 17:43:00,0.70274,0.70285,0.70251,0.70255,92100000.0
2005-09-01 17:44:00,0.70262,0.70268,0.7023,0.70247,100300002.0
2005-09-01 17:45:00,0.70264,0.70268,0.70245,0.70268,132400001.0
2005-09-01 17:46:00,0.70248,0.70272,0.70245,0.70251,127600001.0
2005-09-01 17:47:00,0.70262,0.70265,0.70206,0.70234,137400001.0
2005-09-01 17:48:00,0.70257,0.70266,0.70242,0.70265,129000000.0
2005-09-01 17:49:00,0.70275,0.70288,0.70241,0.70288,135800000.0
2005-09-01 17:50:00,0.70304,0.70304,0.70241,0.70263,116100000.0
2005-09-01 17:51:00,0.7025,0.70263,0.70243,0.70243,89100001.0
2005-09-01 17:52:00,0.70271,0.70288,0.70237,0.70257,92400001.0
2005-09-01 17:53:00,0.70255,0.70267,0.70247,0.70267,80800002.0
2005-09-01 17:54:00,0.70225,0.70271,0.7022,0.70251,91499999.0
2005-09-01 17:55:00,0.70229,0.70258,0.70222,0.70253,122299999.0
2005-09-01 17:56:00,0.70214,0.70232,0.70169,0.70187,152199998.0
2005-09-01 17:57:00,0.70177,0.70258,0.70173,0.70249,83900000.0
2005-09-01 17:58:00,0.70267,0.7028,0.70215,0.70229,134600003.0
2005-09-01 17:59:00,0.70251,0.70284,0.70235,0.70283,159600002.0
2005-09-01 18:00:00,0.70289,0.70301,0.70268,0.70271,96799999.0
2005-09-01 18:01:00,0.70292,0.70299,0.7027,0.70292,108800001.0
2005-09-01 18:02:00,0.703,0.70326,0.70273,0.70281,127300001.0
2005-09-01 18:03:00,0.70291,0.70351,0.70268,0.70282,258899999.0
2005-09-01 18:04:00,0.70273,0.70311,0.70251,0.70279,180200000.0
2005-09-01 18:05:00,0.70284,0.70295,0.70256,0.70256,268200000.0
2005-09-01 18:06:00,0.70271,0.70307,0.70255,0.70281,91100000.0
2005-09-01 18:07:00,0.70295,0.70307,0.70242,0.70302,269199998.0
2005-09-01 18:08:00,0.7031,0.70334,0.70267,0.70267,86499999.0
2005-09-01 18:09:00,0.70278,0.70311,0.70263,0.70273,210900003.0
2005-09-01 18:10:00,0.70289,0.703,0.70258,0.70263,170499998.0
2005-09-01 18:11:00,0.70267,0.70293,0.70267,0.70283,120900000.0
2005-09-01 18:12:00,0.70274,0.70283,0.70257,0.70283,81100000.0
2005-09-01 18:13:00,0.70295,0.703,0.70263,0.70296,70699999.0
2005-09-01 18:14:00,0.70273,0.70307,0.70265,0.70301,89600001.0
2005-09-01 18:15:00,0.70294,0.70319,0.70275,0.703,116500000.0
2005-09-01 18:16:00,0.70309,0.70311,0.7026,0.70279,273200002.0
2005-09-01 18:17:00,0.7029,0.70312,0.70251,0.70295,171300001.0
2005-09-01 18:18:00,0.70273,0.70302,0.70253,0.7026,346499997.0
2005-09-01 18:19:00,0.70272,0.70306,0.70263,0.7027,248300002.0
2005-09-01 18:20:00,0.70288,0.70339,0.70274,0.703,62500000.0
2005-09-01 18:21:00,0.70292,0.70313,0.70271,0.70286,174599999.0
2005-09-01 18:22:00,0.70292,0.70322,0.70287,0.70312,124099999.0
2005-09-01 18:23:00,0.70315,0.70325,0.70269,0.70305,304500000.0
2005-09-01 18:24:00,0.70303,0.70376,0.70286,0.70337,301500003.0
2005-09-01 18:25:00,0.7036,0.7036,0.70315,0.70328,107400000.0
2005-09-01 18:26:00,0.70344,0.70399,0.70321,0.70395,111700000.0
2005-09-01 18:27:00,0.70379,0.704,0.70324,0.70354,352700000.0
2005-09-01 18:28:00,0.70363,0.70402,0.70343,0.70364,145500003.0
2005-09-01 18:29:00,0.70362,0.70382,0.70328,0.70342,240699998.0
2005-09-01 18:30:00,0.7035,0.70358,0.70327,0.70336,75299999.0
2005-09-01 18:31:00,0.70339,0.70368,0.70323,0.7033,192499999.0
2005-09-01 18:32:00,0.70354,0.70364,0.70322,0.70322,145800001.0
2005-09-01 18:33:00,0.70325,0.70384,0.70325,0.70335,173499999.0
2005-09-01 18:34:00,0.70349,0.70359,0.7033,0.7033,83000000.0
2005-09-01 18:35:00,0.70364,0.70364,0.70331,0.70331,89099999.0
2005-09-01 18:36:00,0.70334,0.70386,0.70329,0.70368,156800003.0
2005-09-01 18:37:00,0.70391,0.70403,0.7036,0.70384,99299999.0
2005-09-01 18:38:00,0.70388,0.70418,0.70367,0.70373,134899999.0
2005-09-01 18:39:00,0.70372,0.7041,0.70371,0.70389,354999997.0
2005-09-01 18:40:00,0.70405,0.70427,0.70382,0.70397,74600000.0
2005-09-01 18:41:00,0.70421,0.70448,0.70393,0.70413,262999999.0
2005-09-01 18:42:00,0.70424,0.70424,0.70362,0.70383,170199999.0
2005-09-01 18:43:00,0.70381,0.7043,0.70374,0.70409,714900005.0
2005-09-01 18:44:00,0.70399,0.7045,0.70379,0.70429,337099996.0
2005-09-01 18:45:00,0.70442,0.70442,0.70404,0.70429,489499992.0
2005-09-01 18:46:00,0.70403,0.70424,0.70395,0.70395,133599999.0
2005-09-01 18:47:00,0.704,0.70427,0.70392,0.70398,143699999.0
2005-09-01 18:48:00,0.704,0.70423,0.70394,0.70394,170600001.0
2005-09-01 18:49:00,0.70399,0.70419,0.70396,0.70407,203799996.0
2005-09-01 18:50:00,0.70411,0.70417,0.70386,0.70414,149300001.0
2005-09-01 18:51:00,0.70405,0.70421,0.70396,0.70401,114599999.0
2005-09-01 18:52:00,0.70405,0.70414,0.70389,0.70405,80200000.0
2005-09-01 18:53:00,0.70386,0.70409,0.70378,0.70409,95800000.0
2005-09-01 18:54:00,0.7041,0.70412,0.70373,0.70388,89499998.0
2005-09-01 18:55:00,0.70406,0.7041,0.70366,0.70394,150900002.0
2005-09-01 18:56:00,0.70384,0.70396,0.70353,0.7038,90199999.0
2005-09-01 18:57:00,0.70366,0.70393,0.70355,0.70373,108500001.0
2005-09-01 18:58:00,0.70363,0.70401,0.70361,0.70398,79499999.0
2005-09-01 18:59:00,0.70379,0.70391,0.70354,0.70368,212400000.0
2005-09-01 19:00:00,0.70367,0.70385,0.70353,0.70362,114300000.0
2005-09-01 19:01:00,0.70377,0.70386,0.70363,0.70366,107599999.0
2005-09-01 19:02:00,0.70368,0.70377,0.70354,0.70375,124700001.0
2005-09-01 19:03:00,0.70364,0.70395,0.70359,0.70359,223199998.0
2005-09-01 19:04:00,0.70385,0.70406,0.70364,0.70368,115400000.0
2005-09-01 19:05:00,0.70386,0.70401,0.70374,0.70401,144300001.0
2005-09-01 19:06:00,0.70379,0.70405,0.70359,0.70389,235300002.0
2005-09-01 19:07:00,0.70392,0.70399,0.70335,0.70335,190199999.0
2005-09-01 19:08:00,0.70375,0.70377,0.70349,0.7035,110800000.0
2005-09-01 19:09:00,0.70345,0.70374,0.70339,0.70353,114700001.0
2005-09-01 19:10:00,0.70376,0.70397,0.70357,0.70358,46300000.0
2005-09-01 19:11:00,0.70366,0.70386,0.70361,0.7037,134200002.0
2005-09-01 19:12:00,0.70361,0.70404,0.70357,0.70381,89200001.0
2005-09-01 19:13:00,0.7038,0.704,0.70369,0.70369,102700000.0
2005-09-01 19:14:00,0.70394,0.70405,0.70385,0.70399,107299999.0
2005-09-01 19:15:00,0.70397,0.70417,0.70382,0.70411,128600001.0
2005-09-01 19:16:00,0.70392,0.70407,0.70385,0.70407,118299999.0
2005-09-01 19:17:00,0.70398,0.70415,0.70379,0.70379,125000001.0
2005-09-01 19:18:00,0.70379,0.70414,0.70365,0.70389,143600002.0
2005-09-01 19:19:00,0.70395,0.70423,0.70385,0.70385,74000000.0
2005-09-01 19:20:00,0.70429,0.70433,0.7038,0.7038,114700000.0
2005-09-01 19:21:00,0.70386,0.70431,0.70386,0.70395,157600000.0
2005-09-01 19:22:00,0.70404,0.70428,0.70403,0.70415,109600000.0
2005-09-01 19:23:00,0.7041,0.70424,0.70392,0.70416,107300000.0
2005-09-01 19:24:00,0.70419,0.70426,0.70408,0.70408,86000000.0
2005-09-01 19:25:00,0.70411,0.70426,0.70402,0.70417,102600000.0
2005-09-01 19:26:00,0.70418,0.70429,0.70399,0.7041,85900001.0
2005-09-01 19:27:00,0.70431,0.70454,0.70399,0.70405,156400002.0
2005-09-01 19:28:00,0.70443,0.70443,0.70392,0.70392,136600000.0
2005-09-01 19:29:00,0.70399,0.70412,0.70383,0.70391,86000000.0
2005-09-01 19:30:00,0.70396,0.70415,0.70385,0.7039,85699999.0
2005-09-01 19:31:00,0.70396,0.7042,0.70381,0.70388,153999998.0
2005-09-01 19:32:00,0.70378,0.7042,0.70371,0.70376,109800000.0
2005-09-01 19:33:00,0.7037,0.70388,0.70356,0.70371,93499999.0
2005-09-01 19:34:00,0.70368,0.70396,0.7035,0.70362,131000001.0
2005-09-01 19:35:00,0.70364,0.70391,0.70345,0.70364,257300001.0
2005-09-01 19:36:00,0.70373,0.70402,0.70354,0.70393,207400000.0
2005-09-01 19:37:00,0.70384,0.70393,0.70372,0.7038,105999999.0
2005-09-01 19:38:00,0.70363,0.70409,0.70363,0.70381,137299999.0
2005-09-01 19:39:00,0.70403,0.70448,0.704,0.70404,290000002.0
2005-09-01 19:40:00,0.70422,0.70438,0.7039,0.70395,150600001.0
2005-09-01 19:41:00,0.70411,0.70445,0.70411,0.70419,57000001.0
2005-09-01 19:42:00,0.70414,0.70426,0.70405,0.70405,82800000.0
2005-09-01 19:43:00,0.70417,0.7043,0.7041,0.70419,120299999.0
2005-09-01 19:44:00,0.70406,0.70454,0.70389,0.70427,152799997.0
2005-09-01 19:45:00,0.70428,0.70454,0.70424,0.70432,118199999.0
2005-09-01 19:46:00,0.70437,0.70437,0.70407,0.70422,92700001.0
2005-09-01 19:47:00,0.70449,0.70454,0.70406,0.70428,100900000.0
2005-09-01 19:48:00,0.70436,0.70446,0.70405,0.70405,98400000.0
2005-09-01 19:49:00,0.70408,0.7046,0.70406,0.70417,102700000.0
2005-09-01 19:50:00,0.70428,0.7046,0.70427,0.7045,70899999.0
2005-09-01 19:51:00,0.70431,0.70451,0.70411,0.7043,174199999.0
2005-09-01 19:52:00,0.70437,0.70441,0.70414,0.70423,148399998.0
2005-09-01 19:53:00,0.70415,0.7044,0.70412,0.7043,147900001.0
2005-09-01 19:54:00,0.70418,0.7044,0.70407,0.70422,138300001.0
2005-09-01 19:55:00,0.70408,0.70451,0.70401,0.70435,217099999.0
2005-09-01 19:56:00,0.70419,0.70459,0.70401,0.70455,239499999.0
2005-09-01 19:57:00,0.70446,0.70458,0.70431,0.70439,160699999.0
2005-09-01 19:58:00,0.70432,0.70475,0.70417,0.70427,192000001.0
2005-09-01 19:59:00,0.70447,0.70461,0.70418,0.70423,113299996.0
2005-09-01 20:00:00,0.70427,0.70448,0.70413,0.70438,218799997.0
2005-09-01 20:01:00,0.70424,0.70454,0.70414,0.70432,138900001.0
2005-09-01 20:02:00,0.70423,0.70455,0.70419,0.70441,136399999.0
2005-09-01 20:03:00,0.7044,0.70444,0.70425,0.70442,80300002.0
2005-09-01 20:04:00,0.70444,0.70444,0.70427,0.70427,143099998.0
2005-09-01 20:05:00,0.70436,0.70472,0.70428,0.70443,175400001.0
2005-09-01 20:06:00,0.70447,0.70469,0.70397,0.70444,282699997.0
2005-09-01 20:07:00,0.70431,0.70464,0.7042,0.70446,93900001.0
2005-09-01 20:08:00,0.70465,0.70475,0.70427,0.70443,120900002.0
2005-09-01 20:09:00,0.70462,0.70464,0.70401,0.70453,144299998.0
2005-09-01 20:10:00,0.70433,0.70471,0.70423,0.7045,128899998.0
2005-09-01 20:11:00,0.70465,0.70472,0.70432,0.70441,107000000.0
2005-09-01 20:12:00,0.70448,0.70474,0.70431,0.70473,110900000.0
2005-09-01 20:13:00,0.70445,0.70484,0.70437,0.70468,132199999.0
2005-09-01 20:14:00,0.70476,0.70502,0.70455,0.70477,190999999.0
2005-09-01 20:15:00,0.7049,0.705,0.70464,0.70488,152600002.0
2005-09-01 20:16:00,0.705,0.70543,0.70466,0.70492,440600002.0
2005-09-01 20:17:00,0.70487,0.70526,0.70473,0.70494,192000000.0
2005-09-01 20:18:00,0.70497,0.70518,0.70479,0.70487,90200000.0
2005-09-01 20:19:00,0.70517,0.70529,0.70492,0.70514,101600000.0
2005-09-01 20:20:00,0.70517,0.70534,0.70494,0.70524,68300000.0
2005-09-01 20:21:00,0.70497,0.70551,0.70493,0.70551,109299998.0
2005-09-01 20:22:00,0.7054,0.70548,0.70523,0.70527,145700000.0
2005-09-01 20:23:00,0.70537,0.70571,0.70517,0.70571,129300000.0
2005-09-01 20:24:00,0.70545,0.70577,0.70505,0.70573,99400000.0
2005-09-01 20:25:00,0.70559,0.70577,0.7053,0.70563,126999999.0
2005-09-01 20:26:00,0.70542,0.70586,0.70522,0.70562,153199998.0
2005-09-01 20:27:00,0.70519,0.7053,0.70496,0.70497,86299999.0
2005-09-01 20:28:00,0.70483,0.70512,0.70474,0.70493,102400000.0
2005-09-01 20:29:00,0.70506,0.70545,0.70496,0.70501,244499999.0
2005-09-01 20:30:00,0.70489,0.70557,0.70489,0.70515,224999999.0
2005-09-01 20:31:00,0.70525,0.70558,0.70501,0.70519,228099999.0
2005-09-01 20:32:00,0.70517,0.70541,0.70496,0.70496,76600001.0
2005-09-01 20:33:00,0.70491,0.70522,0.70488,0.70503,153000000.0
2005-09-01 20:34:00,0.70505,0.70517,0.70495,0.70498,116799999.0
2005-09-01 20:35:00,0.70497,0.70516,0.70478,0.70486,132300002.0
2005-09-01 20:36:00,0.70479,0.70517,0.70466,0.7049,139900000.0
2005-09-01 20:37:00,0.70495,0.70518,0.70475,0.70488,188000000.0
2005-09-01 20:38:00,0.705,0.70539,0.70484,0.70502,228799999.0
2005-09-01 20:39:00,0.7051,0.70537,0.70505,0.70515,127100000.0
2005-09-01 20:40:00,0.70522,0.70549,0.70496,0.70544,152299999.0
2005-09-01 20:41:00,0.70555,0.70559,0.70506,0.70511,200299999.0
2005-09-01 20:42:00,0.70499,0.70543,0.70499,0.70507,155000000.0
2005-09-01 20:43:00,0.70506,0.70558,0.70506,0.70544,120899999.0
2005-09-01 20:44:00,0.70513,0.70541,0.70508,0.70531,82200000.0
2005-09-01 20:45:00,0.70516,0.70553,0.70516,0.70522,105500002.0
2005-09-01 20:46:00,0.70535,0.70536,0.70505,0.70514,127199999.0
2005-09-01 20:47:00,0.70522,0.70542,0.70511,0.70511,106600000.0
2005-09-01 20:48:00,0.70517,0.70541,0.70502,0.70514,85200000.0
2005-09-01 20:49:00,0.70492,0.70538,0.70492,0.70516,110300000.0
2005-09-01 20:50:00,0.70513,0.70553,0.70502,0.70522,140699999.0
2005-09-01 20:51:00,0.70527,0.70546,0.7052,0.7052,85800000.0
2005-09-01 20:52:00,0.70553,0.70602,0.70535,0.70557,78900001.0
2005-09-01 20:53:00,0.70562,0.7058,0.70516,0.70577,253799998.0
2005-09-01 20:54:00,0.70558,0.7058,0.70531,0.70575,207200000.0
2005-09-01 20:55:00,0.7054,0.70558,0.70528,0.70528,79300000.0
2005-09-01 20:56:00,0.70531,0.70556,0.70477,0.705,92899999.0
2005-09-01 20:57:00,0.70517,0.70528,0.70487,0.70494,134900001.0
2005-09-01 20:58:00,0.70506,0.70561,0.70502,0.70544,247000000.0
2005-09-01 20:59:00,0.70562,0.70573,0.70514,0.7054,122599999.0
2005-09-01 21:00:00,0.70515,0.70549,0.70504,0.70533,191600000.0
2005-09-01 21:01:00,0.70511,0.70556,0.70511,0.70543,173899998.0
2005-09-01 21:02:00,0.70549,0.70582,0.70533,0.70578,113200000.0
2005-09-01 21:03:00,0.70588,0.70594,0.70554,0.70558,156300000.0
2005-09-01 21:04:00,0.70549,0.70561,0.70513,0.70538,129800000.0
2005-09-01 21:05:00,0.70508,0.70525,0.70479,0.70495,106100000.0
2005-09-01 21:06:00,0.70502,0.70512,0.70453,0.70485,138900003.0
2005-09-01 21:07:00,0.70473,0.70521,0.70473,0.70502,140400001.0
2005-09-01 21:08:00,0.70488,0.70506,0.70471,0.70484,151100000.0
2005-09-01 21:09:00,0.70479,0.70522,0.70468,0.7051,128200000.0
2005-09-01 21:10:00,0.70466,0.70484,0.7045,0.70474,133000000.0
2005-09-01 21:11:00,0.70448,0.70462,0.70427,0.70461,117700003.0
2005-09-01 21:12:00,0.70462,0.70477,0.70419,0.7043,112500000.0
2005-09-01 21:13:00,0.70438,0.7047,0.7043,0.70445,110700000.0
2005-09-01 21:14:00,0.70433,0.70479,0.70429,0.70468,90300001.0
2005-09-01 21:15:00,0.70459,0.70473,0.70442,0.70451,268900003.0
2005-09-01 21:16:00,0.70439,0.70461,0.70427,0.70452,176599996.0
2005-09-01 21:17:00,0.70444,0.70462,0.70428,0.70439,208199998.0
2005-09-01 21:18:00,0.70442,0.70463,0.70431,0.70454,193599998.0
2005-09-01 21:19:00,0.7047,0.70476,0.70436,0.70458,133599999.0
2005-09-01 21:20:00,0.70469,0.70497,0.7043,0.70459,152900000.0
2005-09-01 21:21:00,0.7047,0.70506,0.7046,0.70506,126699999.0
2005-09-01 21:22:00,0.70494,0.70494,0.70461,0.70465,73400001.0
2005-09-01 21:23:00,0.70472,0.70515,0.70459,0.70473,161700001.0
2005-09-01 21:24:00,0.70467,0.70485,0.70448,0.70461,93999999.0
2005-09-01 21:25:00,0.70492,0.70498,0.70448,0.70456,114800000.0
2005-09-01 21:26:00,0.70447,0.70481,0.70436,0.70481,156099997.0
2005-09-01 21:27:00,0.70468,0.70492,0.70454,0.70492,96400001.0
2005-09-01 21:28:00,0.70479,0.70496,0.70466,0.70467,162199998.0
2005-09-01 21:29:00,0.70494,0.70529,0.70469,0.70488,174200001.0
2005-09-01 21:30:00,0.70509,0.70536,0.70474,0.70492,162300000.0
2005-09-01 21:31:00,0.70488,0.70567,0.70488,0.70543,70600000.0
2005-09-01 21:32:00,0.70521,0.70551,0.7051,0.70523,60800000.0
2005-09-01 21:33:00,0.70511,0.70568,0.70503,0.70568,144999998.0
2005-09-01 21:34:00,0.70536,0.70558,0.70522,0.70536,98000001.0
2005-09-01 21:35:00,0.70543,0.70559,0.70517,0.70531,187599999.0
2005-09-01 21:36:00,0.7053,0.70566,0.70512,0.70566,252399999.0
2005-09-01 21:37:00,0.70551,0.70563,0.70508,0.70515,103899999.0
2005-09-01 21:38:00,0.70537,0.70556,0.70522,0.70541,78800001.0
2005-09-01 21:39:00,0.70542,0.70542,0.70519,0.70531,122800003.0
2005-09-01 21:40:00,0.70535,0.70545,0.70515,0.7053,187200004.0
2005-09-01 21:41:00,0.70558,0.70569,0.70511,0.70537,122099999.0
2005-09-01 21:42:00,0.70503,0.70521,0.70487,0.70493,93199999.0
2005-09-01 21:43:00,0.70509,0.70523,0.70492,0.70492,108199999.0
2005-09-01 21:44:00,0.70501,0.70533,0.70493,0.70519,165600001.0
2005-09-01 21:45:00,0.705,0.7051,0.70495,0.70501,92799999.0
2005-09-01 21:46:00,0.70511,0.7053,0.705,0.70509,94100002.0
2005-09-01 21:47:00,0.70512,0.70526,0.70504,0.70517,77900000.0
2005-09-01 21:48:00,0.70516,0.70527,0.70504,0.7051,73600000.0
2005-09-01 21:49:00,0.70504,0.70527,0.70486,0.70495,85400000.0
2005-09-01 21:50:00,0.7052,0.70529,0.70487,0.70505,111999998.0
2005-09-01 21:51:00,0.70525,0.70531,0.70487,0.7049,142799997.0
2005-09-01 21:52:00,0.70497,0.70532,0.70491,0.705,53400000.0
2005-09-01 21:53:00,0.705,0.70525,0.70494,0.70509,175900000.0
2005-09-01 21:54:00,0.70514,0.70519,0.70491,0.70493,150100003.0
2005-09-01 21:55:00,0.70489,0.70517,0.70489,0.70506,139900000.0
2005-09-01 21:56:00,0.70503,0.70526,0.70499,0.70526,88300000.0
2005-09-01 21:57:00,0.70511,0.70535,0.70493,0.70512,133399999.0
2005-09-01 21:58:00,0.70508,0.70548,0.70501,0.70514,151700001.0
2005-09-01 21:59:00,0.70538,0.70566,0.70475,0.70475,100899998.0
2005-09-01 22:00:00,0.70488,0.70508,0.70478,0.70478,113599998.0
2005-09-01 22:01:00,0.70475,0.70501,0.70475,0.70477,77399999.0
2005-09-01 22:02:00,0.70466,0.70491,0.70452,0.70472,87100000.0
2005-09-01 22:03:00,0.70471,0.70496,0.70462,0.70469,143399998.0
2005-09-01 22:04:00,0.70457,0.70497,0.70457,0.70487,103500001.0
2005-09-01 22:05:00,0.70474,0.70488,0.70457,0.70459,178000001.0
2005-09-01 22:06:00,0.70443,0.70538,0.70443,0.70492,99500000.0
2005-09-01 22:07:00,0.70509,0.70536,0.70479,0.7049,96699999.0
2005-09-01 22:08:00,0.705,0.70509,0.70468,0.70486,129200000.0
2005-09-01 22:09:00,0.70501,0.70501,0.70476,0.70489,58900000.0
2005-09-01 22:10:00,0.70487,0.70506,0.7047,0.70498,114400002.0
2005-09-01 22:11:00,0.70496,0.70498,0.70476,0.70478,132700000.0
2005-09-01 22:12:00,0.7047,0.70519,0.70469,0.70492,145899997.0
2005-09-01 22:13:00,0.70527,0.70542,0.70511,0.70538,97500001.0
2005-09-01 22:14:00,0.70517,0.70531,0.70509,0.70509,76300000.0
2005-09-01 22:15:00,0.70519,0.70529,0.70482,0.70485,110600001.0
2005-09-01 22:16:00,0.70485,0.7051,0.70472,0.7051,52700000.0
2005-09-01 22:17:00,0.70481,0.70516,0.70467,0.70498,87300000.0
2005-09-01 22:18:00,0.70475,0.70499,0.7047,0.7047,78199998.0
2005-09-01 22:19:00,0.70464,0.70499,0.70449,0.70489,102600001.0
2005-09-01 22:20:00,0.70456,0.70493,0.70446,0.70478,151799998.0
2005-09-01 22:21:00,0.70486,0.70486,0.70438,0.70476,116799999.0
2005-09-01 22:22:00,0.70446,0.70488,0.70437,0.7046,103699999.0
2005-09-01 22:23:00,0.70453,0.70496,0.70453,0.70493,114300000.0
2005-09-01 22:24:00,0.70465,0.70535,0.70464,0.70509,172500000.0
2005-09-01 22:25:00,0.70492,0.70505,0.70473,0.70478,86099999.0
2005-09-01 22:26:00,0.70465,0.70504,0.70465,0.70501,113100000.0
2005-09-01 22:27:00,0.70473,0.70497,0.70468,0.70483,120899999.0
2005-09-01 22:28:00,0.70474,0.70478,0.70454,0.7046,63500001.0
2005-09-01 22:29:00,0.70448,0.70494,0.7044,0.70494,126300000.0
2005-09-01 22:30:00,0.70469,0.70482,0.70435,0.7047,132600000.0
2005-09-01 22:31:00,0.70465,0.70476,0.70444,0.70451,137600002.0
2005-09-01 22:32:00,0.70479,0.70493,0.70449,0.7046,111500000.0
2005-09-01 22:33:00,0.70455,0.70495,0.70451,0.7048,115199998.0
2005-09-01 22:34:00,0.70486,0.70508,0.70449,0.70479,100099999.0
2005-09-01 22:35:00,0.70475,0.70518,0.70474,0.705,77700000.0
2005-09-01 22:36:00,0.7049,0.70505,0.70481,0.70483,139800001.0
2005-09-01 22:37:00,0.70496,0.70515,0.70481,0.70487,157000002.0
2005-09-01 22:38:00,0.70494,0.70504,0.70466,0.70494,78900000.0
2005-09-01 22:39:00,0.70497,0.7051,0.70484,0.70502,121499999.0
2005-09-01 22:40:00,0.70473,0.70507,0.70455,0.7049,111799999.0
2005-09-01 22:41:00,0.70478,0.70496,0.70468,0.70495,77000000.0
2005-09-01 22:42:00,0.70506,0.70506,0.70465,0.70481,132699999.0
2005-09-01 22:43:00,0.70467,0.70504,0.7046,0.70494,220300000.0
2005-09-01 22:44:00,0.70487,0.70504,0.7047,0.70484,209799999.0
2005-09-01 22:45:00,0.70482,0.70501,0.70454,0.70494,148200001.0
2005-09-01 22:46:00,0.70496,0.70508,0.70482,0.70493,204099999.0
2005-09-01 22:47:00,0.70492,0.70503,0.70485,0.70488,98400000.0
2005-09-01 22:48:00,0.70486,0.70516,0.70476,0.70498,90800000.0
2005-09-01 22:49:00,0.70494,0.70521,0.70477,0.70506,95400000.0
2005-09-01 22:50:00,0.70497,0.70526,0.7048,0.70514,243100000.0
2005-09-01 22:51:00,0.70506,0.70533,0.7048,0.7053,222200003.0
2005-09-01 22:52:00,0.70517,0.70524,0.70503,0.70513,106999999.0
2005-09-01 22:53:00,0.70511,0.7053,0.7049,0.7053,74800001.0
2005-09-01 22:54:00,0.70515,0.70564,0.70511,0.70551,105800001.0
2005-09-01 22:55:00,0.7053,0.7057,0.70504,0.70504,121400000.0
2005-09-01 22:56:00,0.70525,0.70548,0.70505,0.70525,120699999.0
2005-09-01 22:57:00,0.70532,0.70549,0.70526,0.7054,112299999.0
2005-09-01 22:58:00,0.70524,0.70559,0.70517,0.70546,96400002.0
2005-09-01 22:59:00,0.70525,0.70565,0.70509,0.70509,194000000.0
2005-09-01 23:00:00,0.70521,0.70582,0.70506,0.70554,89199999.0
2005-09-01 23:01:00,0.70561,0.70566,0.70527,0.7055,99100000.0
2005-09-01 23:02:00,0.70567,0.70581,0.70532,0.70554,124300001.0
2005-09-01 23:03:00,0.70551,0.70551,0.70499,0.7051,60699999.0
2005-09-01 23:04:00,0.70528,0.70544,0.70513,0.70518,60600000.0
2005-09-01 23:05:00,0.70532,0.70548,0.70507,0.70521,94199999.0
2005-09-01 23:06:00,0.70524,0.70564,0.70516,0.70557,118300001.0
2005-09-01 23:07:00,0.70546,0.7057,0.70531,0.70545,151599997.0
2005-09-01 23:08:00,0.70553,0.70554,0.70525,0.7053,101499998.0
2005-09-01 23:09:00,0.70533,0.70563,0.70527,0.7055,104700001.0
2005-09-01 23:10:00,0.70529,0.70558,0.70523,0.70545,145699999.0
2005-09-01 23:11:00,0.7056,0.70566,0.70539,0.70558,113800001.0
2005-09-01 23:12:00,0.70534,0.70558,0.70531,0.70554,114099999.0
2005-09-01 23:13:00,0.70567,0.70567,0.70525,0.7053,104700000.0
2005-09-01 23:14:00,0.70552,0.70574,0.70552,0.7056,100000000.0
2005-09-01 23:15:00,0.70566,0.70574,0.70551,0.70551,105899997.0
2005-09-01 23:16:00,0.7055,0.70567,0.70544,0.7056,124800002.0
2005-09-01 23:17:00,0.70565,0.70572,0.70554,0.70563,78400000.0
2005-09-01 23:18:00,0.70577,0.70584,0.70564,0.70574,86200000.0
2005-09-01 23:19:00,0.70565,0.70567,0.70556,0.70566,89700000.0
2005-09-01 23:20:00,0.70562,0.70564,0.70507,0.70507,109500001.0
2005-09-01 23:21:00,0.70555,0.70568,0.70535,0.70562,141199998.0
2005-09-01 23:22:00,0.70552,0.70564,0.70536,0.70552,120800001.0
2005-09-01 23:23:00,0.70553,0.7058,0.70547,0.70571,186199998.0
2005-09-01 23:24:00,0.70578,0.70584,0.70546,0.70548,118900000.0
2005-09-01 23:25:00,0.70565,0.70578,0.70548,0.70578,84200000.0
2005-09-01 23:26:00,0.70571,0.70577,0.70538,0.70544,97400000.0
2005-09-01 23:27:00,0.7055,0.70574,0.70546,0.7055,97000000.0
2005-09-01 23:28:00,0.70549,0.70561,0.70543,0.70548,92200000.0
2005-09-01 23:29:00,0.70538,0.70571,0.70538,0.70551,109500000.0
2005-09-01 23:30:00,0.70557,0.70577,0.70546,0.70553,144699999.0
2005-09-01 23:31:00,0.70565,0.70576,0.70546,0.70551,127200000.0
2005-09-01 23:32:00,0.70562,0.70571,0.70541,0.70571,128400000.0
2005-09-01 23:33:00,0.70544,0.70561,0.70538,0.70538,71999999.0
2005-09-01 23:34:00,0.7054,0.70554,0.70532,0.70548,136700000.0
2005-09-01 23:35:00,0.7055,0.70561,0.70529,0.70549,142300000.0
2005-09-01 23:36:00,0.70538,0.70575,0.70538,0.70554,93900000.0
2005-09-01 23:37:00,0.70548,0.70593,0.70539,0.70585,58600000.0
2005-09-01 23:38:00,0.7055,0.70578,0.70531,0.70567,127800001.0
2005-09-01 23:39:00,0.70559,0.70572,0.70538,0.70562,114500000.0
2005-09-01 23:40:00,0.70551,0.70569,0.70528,0.70535,124499998.0
2005-09-01 23:41:00,0.70542,0.70544,0.70523,0.70537,135299998.0
2005-09-01 23:42:00,0.7051,0.70538,0.70503,0.7053,95500000.0
2005-09-01 23:43:00,0.70538,0.70551,0.7052,0.70528,94300000.0
2005-09-01 23:44:00,0.7051,0.70544,0.70506,0.70539,126399999.0
2005-09-01 23:45:00,0.70554,0.70554,0.70518,0.70529,126200000.0
2005-09-01 23:46:00,0.70538,0.70557,0.7051,0.70532,79400000.0
2005-09-01 23:47:00,0.70507,0.7052,0.70487,0.70487,140700000.0
2005-09-01 23:48:00,0.70496,0.70504,0.70488,0.70492,137499999.0
2005-09-01 23:49:00,0.70512,0.7052,0.70482,0.7051,81300000.0
2005-09-01 23:50:00,0.70532,0.70534,0.70507,0.70522,85299999.0
2005-09-01 23:51:00,0.7052,0.70532,0.70493,0.70506,110599999.0
2005-09-01 23:52:00,0.70488,0.70537,0.70488,0.70537,100299999.0
2005-09-01 23:53:00,0.7054,0.7054,0.70482,0.7049,137200001.0
2005-09-01 23:54:00,0.70497,0.70515,0.7047,0.70473,71600000.0
2005-09-01 23:55:00,0.70488,0.70502,0.70464,0.70464,98600000.0
2005-09-01 23:56:00,0.70473,0.70501,0.70465,0.70497,71100000.0
2005-09-01 23:57:00,0.70509,0.70518,0.70488,0.70488,98900001.0
2005-09-01 23:58:00,0.70473,0.70512,0.70461,0.70495,113899999.0
2005-09-01 23:59:00,0.7046,0.70518,0.7046,0.70499,157399999.0
2005-09-02 00:00:00,0.70491,0.70507,0.7048,0.70484,107599998.0
2005-09-02 00:01:00,0.70493,0.70536,0.70492,0.70503,134499998.0
2005-09-02 00:02:00,0.70509,0.70519,0.70488,0.70488,138599999.0
2005-09-02 00:03:00,0.70496,0.70501,0.70459,0.70493,97800001.0
2005-09-02 00:04:00,0.70463,0.70476,0.70428,0.70476,57900000.0
2005-09-02 00:05:00,0.70495,0.70495,0.70471,0.70471,117899999.0
2005-09-02 00:06:00,0.70473,0.70488,0.70471,0.70484,144400000.0
2005-09-02 00:07:00,0.7046,0.70479,0.70436,0.7047,83600000.0
2005-09-02 00:08:00,0.70479,0.70496,0.7047,0.70478,94600000.0
2005-09-02 00:09:00,0.70474,0.70483,0.70467,0.70473,82200001.0
2005-09-02 00:10:00,0.70459,0.70474,0.70434,0.70444,79400000.0
2005-09-02 00:11:00,0.70431,0.70471,0.70427,0.70442,115699998.0
2005-09-02 00:12:00,0.70437,0.70456,0.70428,0.70455,58200000.0
2005-09-02 00:13:00,0.70451,0.70462,0.7044,0.7046,123600001.0
2005-09-02 00:14:00,0.70412,0.70463,0.70412,0.70453,130099999.0
2005-09-02 00:15:00,0.70451,0.70464,0.70438,0.70461,126500001.0
2005-09-02 00:16:00,0.70466,0.70466,0.70443,0.7045,69099999.0
2005-09-02 00:17:00,0.70457,0.70473,0.70446,0.70452,83900000.0
2005-09-02 00:18:00,0.70444,0.70452,0.70437,0.70452,84600000.0
2005-09-02 00:19:00,0.70439,0.7045,0.70425,0.70438,68500000.0
2005-09-02 00:20:00,0.7043,0.7045,0.70419,0.70445,152500000.0
2005-09-02 00:21:00,0.7041,0.70459,0.70374,0.70459,74999999.0
2005-09-02 00:22:00,0.7042,0.70446,0.7042,0.70446,110500000.0
2005-09-02 00:23:00,0.70435,0.70457,0.70406,0.70457,115600000.0
2005-09-02 00:24:00,0.70459,0.70459,0.70402,0.70433,109900001.0
2005-09-02 00:25:00,0.70449,0.70449,0.70399,0.70406,134700000.0
2005-09-02 00:26:00,0.70417,0.70436,0.70401,0.70415,112099998.0
2005-09-02 00:27:00,0.70418,0.70435,0.70396,0.70427,82000000.0
2005-09-02 00:28:00,0.70419,0.70433,0.70398,0.70423,172200004.0
2005-09-02 00:29:00,0.70393,0.70438,0.70389,0.70427,78000000.0
2005-09-02 00:30:00,0.70432,0.70444,0.70373,0.70373,151199999.0
2005-09-02 00:31:00,0.70402,0.70417,0.70398,0.70401,112599999.0
2005-09-02 00:32:00,0.70456,0.70457,0.70417,0.70418,128899997.0
2005-09-02 00:33:00,0.70457,0.70458,0.7043,0.70435,128500000.0
2005-09-02 00:34:00,0.70459,0.70468,0.70414,0.70414,72400002.0
2005-09-02 00:35:00,0.70431,0.70452,0.70431,0.70447,52700000.0
2005-09-02 00:36:00,0.70462,0.7047,0.70447,0.70452,71000000.0
2005-09-02 00:37:00,0.70453,0.70453,0.70433,0.70445,113599999.0
2005-09-02 00:38:00,0.70423,0.70459,0.70416,0.70433,151500002.0
2005-09-02 00:39:00,0.70452,0.70454,0.7041,0.70427,151600000.0
2005-09-02 00:40:00,0.70416,0.7044,0.70411,0.7044,146200002.0
2005-09-02 00:41:00,0.70429,0.70449,0.70415,0.70428,128900004.0
2005-09-02 00:42:00,0.70415,0.7052,0.70415,0.70496,128300000.0
2005-09-02 00:43:00,0.70505,0.70514,0.70443,0.70468,94900000.0
2005-09-02 00:44:00,0.70482,0.70495,0.70461,0.70473,56800000.0
2005-09-02 00:45:00,0.70465,0.70499,0.70454,0.70473,83299999.0
2005-09-02 00:46:00,0.70493,0.70522,0.70476,0.70497,121900000.0
2005-09-02 00:47:00,0.70517,0.70517,0.70476,0.70488,122600002.0
2005-09-02 00:48:00,0.70505,0.70511,0.70488,0.70501,90900000.0
2005-09-02 00:49:00,0.70495,0.70507,0.70473,0.70476,99599999.0
2005-09-02 00:50:00,0.70499,0.70508,0.7048,0.70496,51800000.0
2005-09-02 00:51:00,0.70479,0.7051,0.70475,0.70475,118600000.0
2005-09-02 00:52:00,0.70469,0.7048,0.70466,0.70472,113600003.0
2005-09-02 00:53:00,0.70482,0.70496,0.70453,0.70464,113399998.0
2005-09-02 00:54:00,0.70468,0.70491,0.70449,0.7048,153599997.0
2005-09-02 00:55:00,0.70475,0.70497,0.70466,0.70497,120900002.0
2005-09-02 00:56:00,0.70507,0.7051,0.70492,0.7051,124200002.0
2005-09-02 00:57:00,0.70492,0.705,0.70441,0.70441,170299998.0
2005-09-02 00:58:00,0.7043,0.70492,0.70426,0.70481,67100000.0
2005-09-02 00:59:00,0.70456,0.70477,0.70439,0.70473,86199997.0
2005-09-02 01:00:00,0.70468,0.7051,0.70441,0.70441,52900000.0
2005-09-02 01:01:00,0.70448,0.70505,0.70448,0.70505,81200001.0
2005-09-02 01:02:00,0.70473,0.70495,0.70463,0.70495,67200000.0
2005-09-02 01:03:00,0.705,0.705,0.70491,0.70498,59500000.0
2005-09-02 01:04:00,0.70492,0.70492,0.70473,0.70487,77299999.0
2005-09-02 01:05:00,0.70477,0.70496,0.70471,0.70485,76500001.0
2005-09-02 01:06:00,0.70493,0.70493,0.70485,0.70492,92400001.0
2005-09-02 01:07:00,0.70499,0.70506,0.70485,0.70506,39600000.0
2005-09-02 01:08:00,0.70492,0.70492,0.70472,0.70475,61999999.0
2005-09-02 01:09:00,0.70506,0.70525,0.70493,0.70524,132900001.0
2005-09-02 01:10:00,0.7055,0.70555,0.70454,0.70457,95899999.0
2005-09-02 01:11:00,0.705,0.70539,0.70475,0.70477,55300000.0
2005-09-02 01:12:00,0.70489,0.70492,0.7047,0.7047,93999999.0
2005-09-02 01:13:00,0.70477,0.70496,0.70461,0.7048,114400001.0
2005-09-02 01:14:00,0.70466,0.7048,0.7046,0.70468,83700000.0
2005-09-02 01:15:00,0.70477,0.70489,0.70445,0.70475,124599999.0
2005-09-02 01:16:00,0.70433,0.70464,0.70421,0.70464,98300000.0
2005-09-02 01:17:00,0.70454,0.7046,0.70433,0.70448,122500001.0
2005-09-02 01:18:00,0.70438,0.70474,0.70436,0.70474,130399998.0
2005-09-02 01:19:00,0.70462,0.70462,0.7044,0.70445,58300000.0
2005-09-02 01:20:00,0.70434,0.70467,0.70434,0.70465,97000000.0
2005-09-02 01:21:00,0.70467,0.70473,0.70428,0.70462,130699999.0
2005-09-02 01:22:00,0.70449,0.70458,0.70446,0.70453,102600000.0
2005-09-02 01:23:00,0.70462,0.70476,0.70424,0.7043,102299999.0
2005-09-02 01:24:00,0.70428,0.70462,0.70428,0.70462,88900000.0
2005-09-02 01:25:00,0.70435,0.70464,0.70414,0.70434,102899999.0
2005-09-02 01:26:00,0.70444,0.70457,0.70421,0.70421,90699999.0
2005-09-02 01:27:00,0.70433,0.70459,0.70432,0.70434,110000001.0
2005-09-02 01:28:00,0.70431,0.70466,0.70431,0.70456,99699999.0
2005-09-02 01:29:00,0.70458,0.70458,0.70438,0.70458,67700000.0
2005-09-02 01:30:00,0.70447,0.70447,0.70395,0.70395,62400000.0
2005-09-02 01:31:00,0.70407,0.70441,0.70407,0.70437,122999997.0
2005-09-02 01:32:00,0.70437,0.70449,0.70409,0.70413,96799998.0
2005-09-02 01:33:00,0.70399,0.70435,0.70399,0.70404,89300000.0
2005-09-02 01:34:00,0.70414,0.70435,0.70391,0.70391,147400003.0
2005-09-02 01:35:00,0.70396,0.70419,0.70388,0.70404,101400001.0
2005-09-02 01:36:00,0.70426,0.70451,0.70406,0.70413,158299998.0
2005-09-02 01:37:00,0.70436,0.70445,0.7041,0.70433,117199997.0
2005-09-02 01:38:00,0.70446,0.70452,0.70414,0.70414,132799997.0
2005-09-02 01:39:00,0.70435,0.70457,0.70414,0.70428,183599998.0
2005-09-02 01:40:00,0.70426,0.70457,0.70414,0.70436,123100000.0
2005-09-02 01:41:00,0.7044,0.70463,0.70431,0.70444,72500001.0
2005-09-02 01:42:00,0.70451,0.70452,0.70429,0.70432,147299998.0
2005-09-02 01:43:00,0.70446,0.70455,0.70442,0.7045,162899999.0
2005-09-02 01:44:00,0.70432,0.70449,0.70423,0.70447,109700003.0
2005-09-02 01:45:00,0.70445,0.70449,0.70424,0.70435,110500000.0
2005-09-02 01:46:00,0.70436,0.70454,0.7041,0.70425,97799997.0
2005-09-02 01:47:00,0.70432,0.70453,0.70419,0.70441,79600001.0
2005-09-02 01:48:00,0.70452,0.70454,0.70395,0.70395,137599999.0
2005-09-02 01:49:00,0.70388,0.70421,0.70384,0.70416,96700000.0
2005-09-02 01:50:00,0.70385,0.70429,0.70385,0.70403,138800002.0
2005-09-02 01:51:00,0.70414,0.70418,0.70389,0.70414,110699999.0
2005-09-02 01:52:00,0.70432,0.70447,0.70402,0.7044,130000000.0
2005-09-02 01:53:00,0.70449,0.70449,0.70422,0.70422,142999999.0
2005-09-02 01:54:00,0.70436,0.70447,0.70401,0.70417,114700001.0
2005-09-02 01:55:00,0.70412,0.70476,0.70402,0.70435,97600000.0
2005-09-02 01:56:00,0.70438,0.70438,0.70405,0.70429,52500000.0
2005-09-02 01:57:00,0.70422,0.70432,0.70412,0.70417,82900001.0
2005-09-02 01:58:00,0.70417,0.70437,0.70405,0.70405,48600001.0
2005-09-02 01:59:00,0.70398,0.70418,0.70388,0.70415,171099998.0
2005-09-02 02:00:00,0.70402,0.70414,0.70393,0.704,86599999.0
2005-09-02 02:01:00,0.70398,0.7043,0.70391,0.70397,92199999.0
2005-09-02 02:02:00,0.70376,0.70429,0.70373,0.70404,167199997.0
2005-09-02 02:03:00,0.70373,0.70407,0.70373,0.70391,73100000.0
2005-09-02 02:04:00,0.70383,0.70442,0.70383,0.70436,132899996.0
2005-09-02 02:05:00,0.70442,0.70448,0.70395,0.70441,105600000.0
2005-09-02 02:06:00,0.70408,0.70453,0.70398,0.70443,147400000.0
2005-09-02 02:07:00,0.70437,0.70445,0.70395,0.70401,96799999.0
2005-09-02 02:08:00,0.70442,0.70458,0.70399,0.70417,93999999.0
2005-09-02 02:09:00,0.70435,0.70441,0.70371,0.70407,127400001.0
2005-09-02 02:10:00,0.7044,0.7044,0.70383,0.70394,107199999.0
2005-09-02 02:11:00,0.70406,0.70427,0.70389,0.70396,113199999.0
2005-09-02 02:12:00,0.70404,0.70419,0.70379,0.70419,110099999.0
2005-09-02 02:13:00,0.70421,0.70429,0.70405,0.7041,121700001.0
2005-09-02 02:14:00,0.70402,0.70435,0.70382,0.70428,148700001.0
2005-09-02 02:15:00,0.70405,0.70418,0.70388,0.70392,104500000.0
2005-09-02 02:16:00,0.70393,0.70414,0.70382,0.70406,87199998.0
2005-09-02 02:17:00,0.7041,0.70425,0.70378,0.70399,94099999.0
2005-09-02 02:18:00,0.70407,0.70407,0.70366,0.70389,98199999.0
2005-09-02 02:19:00,0.70373,0.7042,0.70367,0.70404,122600003.0
2005-09-02 02:20:00,0.70402,0.7041,0.70372,0.70404,56000000.0
2005-09-02 02:21:00,0.70389,0.70396,0.70373,0.70383,143400004.0
2005-09-02 02:22:00,0.70387,0.70401,0.70359,0.70385,150499997.0
2005-09-02 02:23:00,0.70374,0.70415,0.70374,0.70409,134500001.0
2005-09-02 02:24:00,0.70405,0.70418,0.70383,0.7039,98399998.0
2005-09-02 02:25:00,0.70383,0.70427,0.70378,0.70401,86300001.0
2005-09-02 02:26:00,0.70411,0.70426,0.70389,0.70397,82099999.0
2005-09-02 02:27:00,0.70432,0.70442,0.70391,0.70391,116500001.0
2005-09-02 02:28:00,0.70408,0.7043,0.70408,0.7043,74800001.0
2005-09-02 02:29:00,0.70439,0.70439,0.70396,0.70411,67600001.0
2005-09-02 02:30:00,0.70423,0.70466,0.70392,0.70438,115900000.0
2005-09-02 02:31:00,0.70416,0.70426,0.70401,0.70422,158499996.0
2005-09-02 02:32:00,0.70423,0.70427,0.70376,0.70396,137899999.0
2005-09-02 02:33:00,0.70403,0.70408,0.70376,0.70381,137799999.0
2005-09-02 02:34:00,0.70378,0.7045,0.70378,0.70429,73500000.0
2005-09-02 02:35:00,0.70401,0.70445,0.70401,0.70425,61000000.0
2005-09-02 02:36:00,0.70409,0.70432,0.70402,0.70414,108099999.0
2005-09-02 02:37:00,0.7043,0.70465,0.70394,0.70394,144900000.0
2005-09-02 02:38:00,0.70447,0.70464,0.70411,0.7044,130899999.0
2005-09-02 02:39:00,0.7046,0.70475,0.70422,0.70452,141800000.0
2005-09-02 02:40:00,0.70469,0.70485,0.70447,0.70471,103200001.0
2005-09-02 02:41:00,0.70441,0.70484,0.70432,0.70481,74800000.0
2005-09-02 02:42:00,0.70472,0.70479,0.70436,0.7045,118800000.0
2005-09-02 02:43:00,0.7045,0.70478,0.7044,0.70473,86300000.0
2005-09-02 02:44:00,0.7045,0.70464,0.7044,0.7046,83600001.0
2005-09-02 02:45:00,0.70472,0.70492,0.7044,0.70464,155399998.0
2005-09-02 02:46:00,0.70501,0.70513,0.70463,0.70494,106299998.0
2005-09-02 02:47:00,0.7052,0.70525,0.70458,0.70507,134399998.0
2005-09-02 02:48:00,0.70492,0.70498,0.70435,0.70439,130100000.0
2005-09-02 02:49:00,0.70445,0.70468,0.70431,0.70449,140299999.0
2005-09-02 02:50:00,0.70453,0.70466,0.70428,0.70438,120699999.0
2005-09-02 02:51:00,0.70474,0.70474,0.70423,0.70433,103600000.0
2005-09-02 02:52:00,0.70431,0.70474,0.70431,0.7044,74699999.0
2005-09-02 02:53:00,0.7046,0.70486,0.70436,0.70486,157600000.0
2005-09-02 02:54:00,0.70463,0.70506,0.70463,0.70492,119699999.0
2005-09-02 02:55:00,0.70507,0.70507,0.70444,0.70444,80899999.0
2005-09-02 02:56:00,0.70443,0.7049,0.70437,0.70488,131400001.0
2005-09-02 02:57:00,0.70489,0.70525,0.70483,0.70503,80100000.0
2005-09-02 02:58:00,0.70525,0.70545,0.70485,0.70526,69299999.0
2005-09-02 02:59:00,0.70532,0.70553,0.70505,0.70531,114400001.0
2005-09-02 03:00:00,0.70531,0.7054,0.70487,0.70506,125599999.0
2005-09-02 03:01:00,0.70507,0.7053,0.70505,0.7053,49900000.0
2005-09-02 03:02:00,0.7051,0.70527,0.70495,0.70502,110600000.0
2005-09-02 03:03:00,0.70491,0.70517,0.70491,0.70492,95300001.0
2005-09-02 03:04:00,0.70504,0.70509,0.70495,0.70506,112900001.0
2005-09-02 03:05:00,0.70485,0.70516,0.70475,0.70503,109100001.0
2005-09-02 03:06:00,0.70486,0.7051,0.70476,0.705,153000000.0
2005-09-02 03:07:00,0.7048,0.70525,0.70467,0.70514,92800000.0
2005-09-02 03:08:00,0.70508,0.70516,0.7048,0.70484,163800000.0
2005-09-02 03:09:00,0.70493,0.70518,0.7048,0.70493,142300001.0
2005-09-02 03:10:00,0.70508,0.70523,0.70472,0.70474,95199999.0
2005-09-02 03:11:00,0.70506,0.70519,0.70479,0.70482,122000000.0
2005-09-02 03:12:00,0.70506,0.70516,0.70485,0.70511,72700000.0
2005-09-02 03:13:00,0.70494,0.70527,0.70487,0.70511,57800001.0
2005-09-02 03:14:00,0.7051,0.70538,0.70488,0.70502,150300001.0
2005-09-02 03:15:00,0.70532,0.70538,0.70487,0.705,85899998.0
2005-09-02 03:16:00,0.70524,0.7053,0.70493,0.70494,167399996.0
2005-09-02 03:17:00,0.70501,0.70514,0.70456,0.70456,147099999.0
2005-09-02 03:18:00,0.70468,0.70508,0.70459,0.70489,70500000.0
2005-09-02 03:19:00,0.70461,0.70532,0.70461,0.70504,74500001.0
2005-09-02 03:20:00,0.705,0.70524,0.70492,0.70502,112600000.0
2005-09-02 03:21:00,0.70492,0.70501,0.7046,0.70488,140000001.0
2005-09-02 03:22:00,0.70477,0.70493,0.7046,0.70492,141799999.0
2005-09-02 03:23:00,0.7049,0.70513,0.70466,0.70491,123599999.0
2005-09-02 03:24:00,0.70466,0.70475,0.70447,0.70457,72699999.0
2005-09-02 03:25:00,0.70474,0.70485,0.70443,0.7046,117300000.0
2005-09-02 03:26:00,0.70459,0.70482,0.70425,0.70425,113800000.0
2005-09-02 03:27:00,0.70435,0.70479,0.70427,0.70478,104500000.0
2005-09-02 03:28:00,0.70472,0.70472,0.7046,0.7046,96700000.0
2005-09-02 03:29:00,0.70471,0.70498,0.7046,0.70477,119100000.0
2005-09-02 03:30:00,0.70487,0.70489,0.70453,0.70458,93499999.0
2005-09-02 03:31:00,0.70466,0.70489,0.70457,0.70469,90100001.0
2005-09-02 03:32:00,0.70477,0.70486,0.70459,0.70486,159400002.0
2005-09-02 03:33:00,0.70487,0.70496,0.70422,0.70435,110799999.0
2005-09-02 03:34:00,0.70457,0.70469,0.70433,0.70437,91200000.0
2005-09-02 03:35:00,0.70443,0.70476,0.70426,0.70444,138700003.0
2005-09-02 03:36:00,0.7043,0.70458,0.70421,0.70427,124900000.0
2005-09-02 03:37:00,0.70449,0.70463,0.70427,0.70434,105200002.0
2005-09-02 03:38:00,0.70409,0.70458,0.70409,0.70458,131199999.0
2005-09-02 03:39:00,0.70452,0.70452,0.70422,0.70442,60199999.0
2005-09-02 03:40:00,0.70472,0.70472,0.70435,0.70465,174400000.0
2005-09-02 03:41:00,0.70471,0.70481,0.7044,0.70454,80700000.0
2005-09-02 03:42:00,0.70444,0.70473,0.70437,0.70473,91100000.0
2005-09-02 03:43:00,0.70449,0.70467,0.70436,0.7046,107600001.0
2005-09-02 03:44:00,0.7044,0.70464,0.70424,0.70442,151499998.0
2005-09-02 03:45:00,0.70485,0.70485,0.7044,0.70452,100300002.0
2005-09-02 03:46:00,0.70468,0.70468,0.70427,0.70451,124800001.0
2005-09-02 03:47:00,0.70452,0.70464,0.70448,0.70456,109500000.0
2005-09-02 03:48:00,0.70461,0.7047,0.7044,0.70463,154199998.0
2005-09-02 03:49:00,0.7047,0.70473,0.70433,0.70444,90299999.0
2005-09-02 03:50:00,0.70448,0.70465,0.7044,0.70443,56900000.0
2005-09-02 03:51:00,0.70445,0.70457,0.70441,0.70452,108499998.0
2005-09-02 03:52:00,0.70452,0.70465,0.70452,0.70465,81300000.0
2005-09-02 03:53:00,0.70453,0.70476,0.70452,0.70476,90800001.0
2005-09-02 03:54:00,0.70465,0.70473,0.70447,0.70473,78600000.0
2005-09-02 03:55:00,0.70467,0.70476,0.70451,0.70456,59200000.0
2005-09-02 03:56:00,0.70444,0.70475,0.70444,0.70453,87500001.0
2005-09-02 03:57:00,0.70451,0.70485,0.70443,0.70485,110100000.0
2005-09-02 03:58:00,0.70478,0.70478,0.7043,0.7043,109700000.0
2005-09-02 03:59:00,0.70415,0.70469,0.70412,0.70437,98899999.0
2005-09-02 04:00:00,0.70448,0.70474,0.7044,0.70453,89800000.0
2005-09-02 04:01:00,0.70444,0.70464,0.70435,0.70437,92300000.0
2005-09-02 04:02:00,0.70448,0.70486,0.70448,0.70486,121599998.0
2005-09-02 04:03:00,0.7048,0.70481,0.70442,0.70448,119999997.0
2005-09-02 04:04:00,0.70461,0.70478,0.7043,0.7043,71900000.0
2005-09-02 04:05:00,0.70438,0.70467,0.70438,0.70453,81000000.0
2005-09-02 04:06:00,0.70444,0.70466,0.70439,0.70458,171300001.0
2005-09-02 04:07:00,0.70475,0.7049,0.70455,0.70463,80600000.0
2005-09-02 04:08:00,0.70484,0.70484,0.70455,0.70468,103700002.0
2005-09-02 04:09:00,0.70475,0.70546,0.70461,0.70546,132099999.0
2005-09-02 04:10:00,0.70499,0.70511,0.70474,0.70484,99299999.0
2005-09-02 04:11:00,0.70515,0.70544,0.70503,0.70544,135200000.0
2005-09-02 04:12:00,0.70523,0.70544,0.70505,0.70522,64600000.0
2005-09-02 04:13:00,0.70524,0.70551,0.70506,0.7051,140299999.0
2005-09-02 04:14:00,0.70512,0.70559,0.70508,0.7051,133400002.0
2005-09-02 04:15:00,0.70524,0.70547,0.70523,0.70525,97900000.0
2005-09-02 04:16:00,0.70526,0.70538,0.70503,0.70523,143099997.0
2005-09-02 04:17:00,0.70525,0.70541,0.70509,0.7053,92400000.0
2005-09-02 04:18:00,0.70537,0.70549,0.70507,0.70537,97900001.0
2005-09-02 04:19:00,0.70506,0.70539,0.70505,0.7052,88000001.0
2005-09-02 04:20:00,0.70519,0.70546,0.70509,0.70509,77600000.0
2005-09-02 04:21:00,0.70516,0.7054,0.70506,0.70509,139600000.0
2005-09-02 04:22:00,0.70511,0.70537,0.70497,0.70497,88399999.0
2005-09-02 04:23:00,0.7051,0.70537,0.70503,0.70512,72200000.0
2005-09-02 04:24:00,0.70522,0.70524,0.70499,0.70508,73600000.0
2005-09-02 04:25:00,0.70521,0.70528,0.70475,0.70475,139400000.0
2005-09-02 04:26:00,0.70493,0.70525,0.70487,0.70503,146500001.0
2005-09-02 04:27:00,0.70503,0.70528,0.7049,0.70512,77299998.0
2005-09-02 04:28:00,0.70532,0.70532,0.70491,0.7051,103599999.0
2005-09-02 04:29:00,0.70534,0.70535,0.70502,0.70502,69399998.0
2005-09-02 04:30:00,0.70488,0.70503,0.70467,0.70472,102400000.0
2005-09-02 04:31:00,0.70456,0.70505,0.70452,0.70462,118799999.0
2005-09-02 04:32:00,0.70455,0.70478,0.70442,0.70455,86499997.0
2005-09-02 04:33:00,0.70459,0.70475,0.70449,0.70468,101899999.0
2005-09-02 04:34:00,0.70427,0.70471,0.70427,0.7046,128399999.0
2005-09-02 04:35:00,0.70472,0.70474,0.70416,0.70429,75900001.0
2005-09-02 04:36:00,0.70434,0.70459,0.70427,0.70451,119899999.0
2005-09-02 04:37:00,0.70448,0.70472,0.70432,0.70472,80800000.0
2005-09-02 04:38:00,0.70474,0.70474,0.7044,0.70467,76300000.0
2005-09-02 04:39:00,0.70436,0.70468,0.70425,0.70435,112500000.0
2005-09-02 04:40:00,0.70439,0.70459,0.70426,0.70427,65400001.0
2005-09-02 04:41:00,0.70433,0.70484,0.70433,0.70445,68400000.0
2005-09-02 04:42:00,0.70426,0.70453,0.70416,0.70453,99700000.0
2005-09-02 04:43:00,0.70464,0.70485,0.70442,0.70468,108200000.0
2005-09-02 04:44:00,0.70457,0.70459,0.7043,0.7043,91699998.0
2005-09-02 04:45:00,0.70422,0.70463,0.70422,0.70447,151300001.0
2005-09-02 04:46:00,0.70465,0.7047,0.70431,0.70431,142099998.0
2005-09-02 04:47:00,0.70451,0.70464,0.70412,0.70412,157399999.0
2005-09-02 04:48:00,0.70444,0.70452,0.70408,0.70429,92200000.0
2005-09-02 04:49:00,0.70418,0.70464,0.70406,0.70444,76900000.0
2005-09-02 04:50:00,0.70419,0.70432,0.70405,0.70432,76300000.0
2005-09-02 04:51:00,0.70433,0.70475,0.7042,0.70435,139599999.0
2005-09-02 04:52:00,0.70414,0.70433,0.70413,0.70427,96199999.0
2005-09-02 04:53:00,0.70419,0.70428,0.704,0.70425,115300000.0
2005-09-02 04:54:00,0.7044,0.70451,0.70413,0.70418,142500001.0
2005-09-02 04:55:00,0.70433,0.70452,0.70407,0.70427,109200000.0
2005-09-02 04:56:00,0.70416,0.70457,0.70408,0.70456,74300000.0
2005-09-02 04:57:00,0.70457,0.70457,0.70403,0.70437,88800000.0
2005-09-02 04:58:00,0.70439,0.70468,0.70405,0.70405,80000001.0
2005-09-02 04:59:00,0.70452,0.70457,0.70435,0.7045,89899999.0
2005-09-02 05:00:00,0.70444,0.70459,0.70425,0.70453,55400000.0
2005-09-02 05:01:00,0.70446,0.70454,0.70429,0.70449,84700000.0
2005-09-02 05:02:00,0.70457,0.70466,0.70422,0.70422,130399998.0
2005-09-02 05:03:00,0.70437,0.70451,0.70408,0.70408,92200001.0
2005-09-02 05:04:00,0.70416,0.70464,0.70403,0.7045,135799998.0
2005-09-02 05:05:00,0.70452,0.70457,0.70435,0.70435,77700000.0
2005-09-02 05:06:00,0.70438,0.70448,0.7042,0.70448,56400000.0
2005-09-02 05:07:00,0.70444,0.7045,0.70425,0.70446,95900000.0
2005-09-02 05:08:00,0.70434,0.70461,0.70409,0.70409,87100002.0
2005-09-02 05:09:00,0.70428,0.70445,0.70415,0.70437,58600000.0
2005-09-02 05:10:00,0.70433,0.70458,0.70422,0.70458,59000000.0
2005-09-02 05:11:00,0.70456,0.70467,0.70433,0.70457,104599998.0
2005-09-02 05:12:00,0.70437,0.70446,0.70418,0.70441,136500000.0
2005-09-02 05:13:00,0.70439,0.70458,0.70425,0.70453,144299999.0
2005-09-02 05:14:00,0.70423,0.70475,0.70413,0.70475,101100001.0
2005-09-02 05:15:00,0.70457,0.70458,0.70429,0.70458,76500001.0
2005-09-02 05:16:00,0.70456,0.70456,0.70442,0.70451,73200000.0
2005-09-02 05:17:00,0.70458,0.70463,0.70435,0.70455,117999997.0
2005-09-02 05:18:00,0.70467,0.70467,0.70394,0.70407,111599999.0
2005-09-02 05:19:00,0.70408,0.70435,0.70407,0.70414,100399999.0
2005-09-02 05:20:00,0.70425,0.70431,0.70406,0.70411,101600000.0
2005-09-02 05:21:00,0.70423,0.70448,0.70423,0.70426,144400002.0
2005-09-02 05:22:00,0.70433,0.70449,0.70432,0.70449,171299998.0
2005-09-02 05:23:00,0.70437,0.70453,0.70435,0.70445,133500002.0
2005-09-02 05:24:00,0.70456,0.70456,0.70424,0.7043,105199999.0
2005-09-02 05:25:00,0.70419,0.70446,0.70419,0.70442,117000001.0
2005-09-02 05:26:00,0.70442,0.70447,0.7044,0.70445,91800000.0
2005-09-02 05:27:00,0.70425,0.70449,0.7042,0.70439,104500000.0
2005-09-02 05:28:00,0.70445,0.70456,0.70427,0.70442,171799999.0
2005-09-02 05:29:00,0.70433,0.70464,0.70421,0.70458,105400000.0
2005-09-02 05:30:00,0.70429,0.70445,0.70421,0.70424,77200000.0
2005-09-02 05:31:00,0.70431,0.70462,0.70424,0.70432,135900002.0
2005-09-02 05:32:00,0.7041,0.70465,0.7041,0.70449,120600000.0
2005-09-02 05:33:00,0.70433,0.70471,0.7042,0.70428,148100000.0
2005-09-02 05:34:00,0.7045,0.70493,0.70445,0.70493,71000000.0
2005-09-02 05:35:00,0.70516,0.70516,0.70455,0.70465,122900001.0
2005-09-02 05:36:00,0.70479,0.70481,0.70456,0.70481,89799998.0
2005-09-02 05:37:00,0.70489,0.70493,0.70453,0.7047,107899999.0
2005-09-02 05:38:00,0.70463,0.7048,0.70449,0.70465,53400000.0
2005-09-02 05:39:00,0.70457,0.70495,0.70457,0.70489,115900001.0
2005-09-02 05:40:00,0.70478,0.705,0.7046,0.70478,94500000.0
2005-09-02 05:41:00,0.70469,0.70528,0.70469,0.70512,118999999.0
2005-09-02 05:42:00,0.70508,0.70508,0.7047,0.705,71500000.0
2005-09-02 05:43:00,0.70503,0.70503,0.7049,0.70503,71600001.0
2005-09-02 05:44:00,0.70496,0.70506,0.70484,0.70501,88600000.0
2005-09-02 05:45:00,0.70491,0.70502,0.70484,0.705,159199998.0
2005-09-02 05:46:00,0.70498,0.7051,0.7049,0.7051,171000002.0
2005-09-02 05:47:00,0.70498,0.70521,0.70475,0.70497,87500001.0
2005-09-02 05:48:00,0.70475,0.70501,0.70459,0.70501,83099999.0
2005-09-02 05:49:00,0.70477,0.70496,0.70464,0.70496,127000002.0
2005-09-02 05:50:00,0.70472,0.70517,0.70457,0.70511,113600000.0
2005-09-02 05:51:00,0.70502,0.70502,0.7045,0.70458,53900000.0
2005-09-02 05:52:00,0.70488,0.70504,0.70469,0.7048,167700000.0
2005-09-02 05:53:00,0.70479,0.70504,0.70479,0.70502,63500000.0
2005-09-02 05:54:00,0.70495,0.70502,0.70479,0.70479,32600000.0
2005-09-02 05:55:00,0.70468,0.70513,0.70467,0.70513,57800000.0
2005-09-02 05:56:00,0.70501,0.70501,0.70458,0.70491,75400001.0
2005-09-02 05:57:00,0.70481,0.70488,0.70464,0.70481,62400000.0
2005-09-02 05:58:00,0.70496,0.70496,0.70459,0.70466,107300001.0
2005-09-02 05:59:00,0.70478,0.70494,0.70478,0.70488,116599998.0
2005-09-02 06:00:00,0.70491,0.70494,0.70456,0.7047,106700000.0
2005-09-02 06:01:00,0.70473,0.70482,0.7047,0.70475,110799999.0
2005-09-02 06:02:00,0.70478,0.70503,0.70468,0.70495,188300000.0
2005-09-02 06:03:00,0.70493,0.70497,0.70493,0.70497,12800000.0
2005-09-02 06:04:00,0.705,0.70504,0.70489,0.70489,121300001.0
2005-09-02 06:05:00,0.70485,0.70489,0.70474,0.70477,115500002.0
2005-09-02 06:06:00,0.70481,0.70499,0.70477,0.70481,144300000.0
2005-09-02 06:07:00,0.70473,0.70476,0.70464,0.70473,76700000.0
2005-09-02 06:08:00,0.70469,0.70484,0.70459,0.70466,85899999.0
2005-09-02 06:09:00,0.70455,0.70489,0.70455,0.70462,120900000.0
2005-09-02 06:10:00,0.70467,0.70499,0.70455,0.70458,88300001.0
2005-09-02 06:11:00,0.70458,0.70498,0.70456,0.70482,117900002.0
2005-09-02 06:12:00,0.70482,0.70485,0.70446,0.70481,114000000.0
2005-09-02 06:13:00,0.70501,0.70503,0.7047,0.7048,111400001.0
2005-09-02 06:14:00,0.70466,0.70505,0.70466,0.70505,123499998.0
2005-09-02 06:15:00,0.70504,0.70504,0.70467,0.70486,161799998.0
2005-09-02 06:16:00,0.705,0.705,0.70422,0.70442,85900000.0
2005-09-02 06:17:00,0.70465,0.7047,0.70451,0.70457,110000001.0
2005-09-02 06:18:00,0.70448,0.70486,0.70432,0.70432,99000002.0
2005-09-02 06:19:00,0.70456,0.70481,0.70456,0.70481,7700000.0
2005-09-02 06:20:00,0.70501,0.70506,0.70469,0.70486,81300001.0
2005-09-02 06:21:00,0.70489,0.70489,0.70468,0.70473,108900000.0
2005-09-02 06:22:00,0.70485,0.70503,0.70485,0.70503,52600001.0
2005-09-02 06:23:00,0.70508,0.70508,0.70466,0.70466,52399999.0
2005-09-02 06:24:00,0.70457,0.70472,0.70444,0.70465,49400000.0
2005-09-02 06:25:00,0.7047,0.70481,0.70451,0.70452,93900001.0
2005-09-02 06:26:00,0.70452,0.7048,0.70452,0.7048,78900001.0
2005-09-02 06:27:00,0.70473,0.70486,0.70465,0.70477,116200000.0
2005-09-02 06:28:00,0.7047,0.70487,0.70463,0.70473,80500001.0
2005-09-02 06:29:00,0.70465,0.705,0.70465,0.705,91800000.0
2005-09-02 06:30:00,0.70481,0.70481,0.70464,0.70479,92400001.0
2005-09-02 06:31:00,0.70486,0.70486,0.70468,0.7048,91400000.0
2005-09-02 06:32:00,0.70481,0.70498,0.7048,0.70486,99399998.0
2005-09-02 06:33:00,0.70467,0.70483,0.70445,0.7046,82800000.0
2005-09-02 06:34:00,0.70461,0.70482,0.70456,0.70457,107500000.0
2005-09-02 06:35:00,0.70459,0.70488,0.70459,0.70484,44400000.0
2005-09-02 06:36:00,0.70459,0.70477,0.70454,0.70477,121800003.0
2005-09-02 06:37:00,0.70492,0.70493,0.70451,0.70452,163900000.0
2005-09-02 06:38:00,0.70442,0.70471,0.70429,0.7047,122000000.0
2005-09-02 06:39:00,0.70457,0.70467,0.70446,0.7045,152399999.0
2005-09-02 06:40:00,0.70447,0.70475,0.70447,0.70475,74999998.0
2005-09-02 06:41:00,0.70464,0.70464,0.70429,0.70435,55000000.0
2005-09-02 06:42:00,0.70422,0.7046,0.70422,0.70435,89200001.0
2005-09-02 06:43:00,0.70442,0.7046,0.7043,0.70442,108099999.0
2005-09-02 06:44:00,0.70436,0.70482,0.70436,0.70482,124100000.0
2005-09-02 06:45:00,0.70473,0.70479,0.70441,0.70462,145899999.0
2005-09-02 06:46:00,0.70462,0.70462,0.70446,0.70448,114700000.0
2005-09-02 06:47:00,0.70443,0.70464,0.70443,0.70458,122500001.0
2005-09-02 06:48:00,0.70465,0.70474,0.70433,0.70462,109100000.0
2005-09-02 06:49:00,0.70464,0.70497,0.70446,0.7048,140700002.0
2005-09-02 06:50:00,0.70476,0.70491,0.70461,0.7049,71100000.0
2005-09-02 06:51:00,0.70487,0.70506,0.70469,0.70482,91899999.0
2005-09-02 06:52:00,0.70492,0.70492,0.70455,0.70471,146099999.0
2005-09-02 06:53:00,0.7046,0.70501,0.70453,0.70479,114900000.0
2005-09-02 06:54:00,0.70475,0.70495,0.70475,0.70487,78400000.0
2005-09-02 06:55:00,0.70488,0.70496,0.70472,0.70472,111500000.0
2005-09-02 06:56:00,0.70473,0.7052,0.70468,0.7052,78300000.0
2005-09-02 06:57:00,0.70512,0.70513,0.70481,0.70513,87300001.0
2005-09-02 06:58:00,0.705,0.7051,0.70476,0.70498,104500000.0
2005-09-02 06:59:00,0.70491,0.70522,0.7047,0.70522,105299999.0
2005-09-02 07:00:00,0.70508,0.70511,0.70458,0.70458,194200000.0
2005-09-02 07:01:00,0.70471,0.70507,0.70467,0.70493,130600001.0
2005-09-02 07:02:00,0.70491,0.705,0.70461,0.705,126399999.0
2005-09-02 07:03:00,0.70505,0.70505,0.70481,0.70495,115400003.0
2005-09-02 07:04:00,0.70509,0.70509,0.70464,0.70464,69300000.0
2005-09-02 07:05:00,0.70472,0.7051,0.7046,0.70502,141499999.0
2005-09-02 07:06:00,0.70502,0.70508,0.70455,0.7046,106900002.0
2005-09-02 07:07:00,0.70463,0.70492,0.70452,0.70481,62700000.0
2005-09-02 07:08:00,0.70482,0.70489,0.70444,0.70464,133200000.0
2005-09-02 07:09:00,0.70464,0.70503,0.70464,0.70481,103600000.0
2005-09-02 07:10:00,0.70487,0.70506,0.70479,0.70484,58200001.0
2005-09-02 07:11:00,0.70483,0.70514,0.7045,0.70488,82599998.0
2005-09-02 07:12:00,0.70484,0.70501,0.70471,0.70472,137799999.0
2005-09-02 07:13:00,0.70465,0.70503,0.70465,0.70488,69199999.0
2005-09-02 07:14:00,0.70471,0.70488,0.70446,0.70463,103700000.0
2005-09-02 07:15:00,0.70453,0.70478,0.70453,0.70464,105899999.0
2005-09-02 07:16:00,0.70463,0.70515,0.70461,0.70479,119400002.0
2005-09-02 07:17:00,0.70472,0.70504,0.70472,0.70504,59000000.0
2005-09-02 07:18:00,0.70495,0.70515,0.70466,0.70471,130999999.0
2005-09-02 07:19:00,0.7049,0.70505,0.70476,0.70485,103300001.0
2005-09-02 07:20:00,0.70476,0.70513,0.70466,0.70494,71500000.0
2005-09-02 07:21:00,0.70502,0.7051,0.70478,0.70485,136599998.0
2005-09-02 07:22:00,0.70482,0.70482,0.7046,0.70475,128000000.0
2005-09-02 07:23:00,0.70485,0.70517,0.70471,0.70489,179400002.0
2005-09-02 07:24:00,0.70503,0.70511,0.70472,0.70485,78000000.0
2005-09-02 07:25:00,0.70499,0.70517,0.7049,0.70495,98000000.0
2005-09-02 07:26:00,0.7049,0.70518,0.70479,0.70516,124099999.0
2005-09-02 07:27:00,0.70491,0.70526,0.70487,0.70526,81100001.0
2005-09-02 07:28:00,0.70532,0.70539,0.7049,0.7049,65400000.0
2005-09-02 07:29:00,0.70491,0.70506,0.70474,0.7049,141900001.0
2005-09-02 07:30:00,0.7053,0.70532,0.70497,0.70512,98000000.0
2005-09-02 07:31:00,0.70498,0.70505,0.70482,0.70502,90600000.0
2005-09-02 07:32:00,0.70496,0.70507,0.70471,0.70471,115299999.0
2005-09-02 07:33:00,0.70463,0.70509,0.70456,0.70507,99000000.0
2005-09-02 07:34:00,0.70465,0.70517,0.70465,0.7051,101300002.0
2005-09-02 07:35:00,0.70522,0.70524,0.70497,0.7051,100499999.0
2005-09-02 07:36:00,0.70507,0.70517,0.70482,0.70517,90900000.0
2005-09-02 07:37:00,0.70506,0.70521,0.70488,0.7049,126499999.0
2005-09-02 07:38:00,0.70517,0.7053,0.70498,0.70526,103899999.0
2005-09-02 07:39:00,0.70527,0.70528,0.70499,0.70504,132099998.0
2005-09-02 07:40:00,0.70487,0.70511,0.7048,0.70511,85400000.0
2005-09-02 07:41:00,0.70503,0.70508,0.70479,0.70497,114000000.0
2005-09-02 07:42:00,0.70498,0.70513,0.70487,0.70513,64300001.0
2005-09-02 07:43:00,0.7051,0.70518,0.70486,0.70487,141900002.0
2005-09-02 07:44:00,0.70486,0.70494,0.70464,0.70477,98999999.0
2005-09-02 07:45:00,0.70469,0.70508,0.70469,0.70498,127299999.0
2005-09-02 07:46:00,0.70511,0.70516,0.70471,0.70473,118000000.0
2005-09-02 07:47:00,0.70512,0.70526,0.70484,0.70526,105800002.0
2005-09-02 07:48:00,0.70511,0.70511,0.70455,0.70475,44700000.0
2005-09-02 07:49:00,0.70482,0.70502,0.7047,0.705,101900000.0
2005-09-02 07:50:00,0.70508,0.70517,0.70465,0.70479,91399999.0
2005-09-02 07:51:00,0.7047,0.70521,0.7047,0.70495,112600000.0
2005-09-02 07:52:00,0.70508,0.7053,0.70492,0.70512,84600000.0
2005-09-02 07:53:00,0.7049,0.70516,0.70476,0.70492,85299999.0
2005-09-02 07:54:00,0.70462,0.70514,0.70462,0.70499,86200000.0
2005-09-02 07:55:00,0.70485,0.70496,0.70469,0.7047,44800000.0
2005-09-02 07:56:00,0.70474,0.70505,0.70464,0.70502,95200000.0
2005-09-02 07:57:00,0.70492,0.70501,0.70477,0.70489,91699998.0
2005-09-02 07:58:00,0.70483,0.70503,0.70475,0.70475,136000000.0
2005-09-02 07:59:00,0.70487,0.70487,0.70472,0.70482,110999999.0
2005-09-02 08:00:00,0.7048,0.70506,0.70461,0.7047,103700001.0
2005-09-02 08:01:00,0.7047,0.705,0.70456,0.70497,89000000.0
2005-09-02 08:02:00,0.70478,0.7051,0.70469,0.70469,101600001.0
2005-09-02 08:03:00,0.70468,0.7051,0.70468,0.70505,143300000.0
2005-09-02 08:04:00,0.70475,0.70545,0.70475,0.70518,151800001.0
2005-09-02 08:05:00,0.70532,0.7054,0.70476,0.70476,97299999.0
2005-09-02 08:06:00,0.70488,0.70535,0.70488,0.70494,174899999.0
2005-09-02 08:07:00,0.70487,0.70514,0.70456,0.70465,77200000.0
2005-09-02 08:08:00,0.70461,0.70539,0.70458,0.70539,104699998.0
2005-09-02 08:09:00,0.70534,0.70537,0.70486,0.70497,132699999.0
2005-09-02 08:10:00,0.7049,0.70534,0.70481,0.70504,156899999.0
2005-09-02 08:11:00,0.7049,0.70544,0.70481,0.70511,133800002.0
2005-09-02 08:12:00,0.70495,0.70535,0.7046,0.70525,101100001.0
2005-09-02 08:13:00,0.70498,0.70555,0.70498,0.70548,85000000.0
2005-09-02 08:14:00,0.70529,0.70555,0.70514,0.70537,113599999.0
2005-09-02 08:15:00,0.70557,0.70557,0.70533,0.70533,117699998.0
2005-09-02 08:16:00,0.70543,0.70562,0.70529,0.70556,163100002.0
2005-09-02 08:17:00,0.70569,0.7057,0.70528,0.70548,77300000.0
2005-09-02 08:18:00,0.70543,0.70561,0.7052,0.70557,70099999.0
2005-09-02 08:19:00,0.7051,0.70548,0.70498,0.70515,61300000.0
2005-09-02 08:20:00,0.70521,0.70541,0.70514,0.70514,164899999.0
2005-09-02 08:21:00,0.70528,0.70551,0.70519,0.70523,102499999.0
2005-09-02 08:22:00,0.70525,0.70562,0.70514,0.70557,116100000.0
2005-09-02 08:23:00,0.70535,0.70549,0.70507,0.70531,109300000.0
2005-09-02 08:24:00,0.7054,0.70555,0.70529,0.70535,127499998.0
2005-09-02 08:25:00,0.70535,0.70592,0.70527,0.7055,130200000.0
2005-09-02 08:26:00,0.70566,0.70591,0.70543,0.70583,97100001.0
2005-09-02 08:27:00,0.7058,0.70605,0.7056,0.70605,110600000.0
2005-09-02 08:28:00,0.70594,0.70618,0.70571,0.70591,102600000.0
2005-09-02 08:29:00,0.7057,0.7061,0.70566,0.70602,71300000.0
2005-09-02 08:30:00,0.70616,0.70617,0.70567,0.70589,139599999.0
2005-09-02 08:31:00,0.70569,0.70604,0.70557,0.70579,103500000.0
2005-09-02 08:32:00,0.70601,0.70616,0.70551,0.70552,111899998.0
2005-09-02 08:33:00,0.70544,0.70616,0.70544,0.70579,105300001.0
2005-09-02 08:34:00,0.70591,0.70615,0.70574,0.70592,86200001.0
2005-09-02 08:35:00,0.70575,0.70601,0.70554,0.70583,101299998.0
2005-09-02 08:36:00,0.7052,0.70563,0.70518,0.7052,144700001.0
2005-09-02 08:37:00,0.70544,0.70594,0.70544,0.70594,63300000.0
2005-09-02 08:38:00,0.70594,0.70599,0.70554,0.70555,128400002.0
2005-09-02 08:39:00,0.70564,0.70585,0.70564,0.7058,69500000.0
2005-09-02 08:40:00,0.70571,0.70618,0.70545,0.70603,109399999.0
2005-09-02 08:41:00,0.70589,0.70608,0.70575,0.70587,153100000.0
2005-09-02 08:42:00,0.70608,0.70615,0.70573,0.70578,110999998.0
2005-09-02 08:43:00,0.70587,0.70638,0.70587,0.70623,127200000.0
2005-09-02 08:44:00,0.70611,0.70638,0.70608,0.70638,69100000.0
2005-09-02 08:45:00,0.7067,0.7067,0.70594,0.70638,123400000.0
2005-09-02 08:46:00,0.7064,0.70641,0.70614,0.70621,107700000.0
2005-09-02 08:47:00,0.70633,0.70653,0.70605,0.70653,112699999.0
2005-09-02 08:48:00,0.7066,0.70674,0.70636,0.70636,106499999.0
2005-09-02 08:49:00,0.70659,0.70667,0.7062,0.7062,84799999.0
2005-09-02 08:50:00,0.70637,0.70662,0.70613,0.70636,62300000.0
2005-09-02 08:51:00,0.70649,0.7069,0.70632,0.70638,141099998.0
2005-09-02 08:52:00,0.70712,0.7073,0.70686,0.7073,119100000.0
2005-09-02 08:53:00,0.70744,0.70755,0.70715,0.70732,68400000.0
2005-09-02 08:54:00,0.70755,0.70758,0.7071,0.70724,61100000.0
2005-09-02 08:55:00,0.70715,0.70725,0.70699,0.70714,88799999.0
2005-09-02 08:56:00,0.70714,0.70738,0.70699,0.70712,111799999.0
2005-09-02 08:57:00,0.70687,0.70724,0.70667,0.70724,79000001.0
2005-09-02 08:58:00,0.70724,0.70732,0.70702,0.70711,146299998.0
2005-09-02 08:59:00,0.7073,0.7073,0.70695,0.70702,92000000.0
2005-09-02 09:00:00,0.70723,0.70739,0.70692,0.70739,141800000.0
2005-09-02 09:01:00,0.70707,0.70729,0.70688,0.707,90800000.0
2005-09-02 09:02:00,0.70706,0.7072,0.70685,0.7071,97100001.0
2005-09-02 09:03:00,0.70696,0.70727,0.70689,0.7069,85599999.0
2005-09-02 09:04:00,0.70744,0.70744,0.70703,0.70721,79699999.0
2005-09-02 09:05:00,0.70722,0.70738,0.70709,0.70738,108700000.0
2005-09-02 09:06:00,0.707,0.70756,0.707,0.70716,102899999.0
2005-09-02 09:07:00,0.70729,0.70736,0.70708,0.70735,88800000.0
2005-09-02 09:08:00,0.70757,0.70758,0.70714,0.70723,158200000.0
2005-09-02 09:09:00,0.70732,0.70756,0.70722,0.70723,89999999.0
2005-09-02 09:10:00,0.70715,0.70754,0.70697,0.70718,109699998.0
2005-09-02 09:11:00,0.7072,0.70747,0.70711,0.70715,114499999.0
2005-09-02 09:12:00,0.70763,0.70766,0.70714,0.70723,122900000.0
2005-09-02 09:13:00,0.70688,0.70745,0.70688,0.7074,79100000.0
2005-09-02 09:14:00,0.70735,0.7077,0.70723,0.70748,98700000.0
2005-09-02 09:15:00,0.70725,0.70752,0.70717,0.70732,101699999.0
2005-09-02 09:16:00,0.70743,0.70756,0.70729,0.70736,111299999.0
2005-09-02 09:17:00,0.70735,0.70747,0.70705,0.70705,130100001.0
2005-09-02 09:18:00,0.70723,0.70745,0.70722,0.70745,114199998.0
2005-09-02 09:19:00,0.70731,0.7075,0.70711,0.70716,109100000.0
2005-09-02 09:20:00,0.70706,0.70746,0.70704,0.70728,87999999.0
2005-09-02 09:21:00,0.7073,0.70746,0.70719,0.70741,109900000.0
2005-09-02 09:22:00,0.70715,0.70735,0.7065,0.70658,84500000.0
2005-09-02 09:23:00,0.70692,0.70704,0.70656,0.70684,103700000.0
2005-09-02 09:24:00,0.70702,0.7071,0.70676,0.70689,144900000.0
2005-09-02 09:25:00,0.70701,0.70707,0.70649,0.7065,141899999.0
2005-09-02 09:26:00,0.70662,0.70666,0.70635,0.70654,95800001.0
2005-09-02 09:27:00,0.70655,0.70691,0.70642,0.70647,150700000.0
2005-09-02 09:28:00,0.70697,0.70715,0.70652,0.70673,92599998.0
2005-09-02 09:29:00,0.7067,0.70725,0.70663,0.70687,72699999.0
2005-09-02 09:30:00,0.70714,0.70722,0.70669,0.70701,94400000.0
2005-09-02 09:31:00,0.70676,0.70713,0.70676,0.7068,128800000.0
2005-09-02 09:32:00,0.70681,0.70688,0.70658,0.70671,73600000.0
2005-09-02 09:33:00,0.70696,0.70713,0.7068,0.70699,106400001.0
2005-09-02 09:34:00,0.70678,0.70696,0.70664,0.70669,63600000.0
2005-09-02 09:35:00,0.70654,0.70702,0.70653,0.707,117899999.0
2005-09-02 09:36:00,0.70678,0.70681,0.70657,0.7066,101400000.0
2005-09-02 09:37:00,0.70669,0.70683,0.70651,0.7067,79600001.0
2005-09-02 09:38:00,0.70663,0.70702,0.70646,0.70669,132500002.0
2005-09-02 09:39:00,0.7065,0.70681,0.70647,0.70647,97900000.0
2005-09-02 09:40:00,0.70646,0.70713,0.70642,0.70684,116700000.0
2005-09-02 09:41:00,0.70689,0.7071,0.70661,0.70672,121100001.0
2005-09-02 09:42:00,0.70669,0.707,0.70669,0.70678,70000000.0
2005-09-02 09:43:00,0.70697,0.70721,0.70693,0.70704,78000000.0
2005-09-02 09:44:00,0.70701,0.70707,0.70686,0.70686,80400000.0
2005-09-02 09:45:00,0.70656,0.70709,0.70656,0.7069,105900001.0
2005-09-02 09:46:00,0.70673,0.70709,0.70668,0.70695,118399999.0
2005-09-02 09:47:00,0.70712,0.70739,0.70686,0.70736,169499999.0
2005-09-02 09:48:00,0.70727,0.7075,0.70707,0.70719,89600000.0
2005-09-02 09:49:00,0.7072,0.70735,0.70715,0.70715,137000000.0
2005-09-02 09:50:00,0.70737,0.70762,0.70694,0.70723,153100001.0
2005-09-02 09:51:00,0.7074,0.7074,0.70692,0.70698,110400001.0
2005-09-02 09:52:00,0.707,0.70754,0.70697,0.70754,121099999.0
2005-09-02 09:53:00,0.70757,0.70764,0.70723,0.70739,84600000.0
2005-09-02 09:54:00,0.70725,0.70736,0.70698,0.70707,80700001.0
2005-09-02 09:55:00,0.70736,0.70742,0.70706,0.70739,113400001.0
2005-09-02 09:56:00,0.70682,0.70731,0.7065,0.70716,112300000.0
2005-09-02 09:57:00,0.70678,0.70697,0.70673,0.70692,80999999.0
2005-09-02 09:58:00,0.70697,0.70717,0.70668,0.70687,128300000.0
2005-09-02 09:59:00,0.7069,0.70732,0.7068,0.70708,166100000.0
2005-09-02 10:00:00,0.70691,0.70741,0.70684,0.70716,92699999.0
2005-09-02 10:01:00,0.70703,0.70721,0.70696,0.70704,78300000.0
2005-09-02 10:02:00,0.70708,0.70734,0.70699,0.7071,73800000.0
2005-09-02 10:03:00,0.70735,0.70738,0.70696,0.70715,101200002.0
2005-09-02 10:04:00,0.70711,0.70725,0.7069,0.70715,66899999.0
2005-09-02 10:05:00,0.70684,0.70705,0.70645,0.70645,74000000.0
2005-09-02 10:06:00,0.70717,0.70718,0.70671,0.70706,81300000.0
2005-09-02 10:07:00,0.70696,0.70703,0.70676,0.70697,73999999.0
2005-09-02 10:08:00,0.70704,0.70706,0.7067,0.70703,98200000.0
2005-09-02 10:09:00,0.70663,0.70716,0.70661,0.70689,185600000.0
2005-09-02 10:10:00,0.70695,0.70726,0.70675,0.70675,110099999.0
2005-09-02 10:11:00,0.70693,0.70748,0.70693,0.70706,98399998.0
2005-09-02 10:12:00,0.70703,0.70747,0.70698,0.70745,64400000.0
2005-09-02 10:13:00,0.70725,0.7075,0.70713,0.70747,139100001.0
2005-09-02 10:14:00,0.70729,0.70747,0.70708,0.70719,147099999.0
2005-09-02 10:15:00,0.70744,0.70763,0.70713,0.70751,103500001.0
2005-09-02 10:16:00,0.70726,0.70772,0.70718,0.70759,116699999.0
2005-09-02 10:17:00,0.70739,0.70768,0.70727,0.70768,107600001.0
2005-09-02 10:18:00,0.70736,0.70762,0.70727,0.70732,108699997.0
2005-09-02 10:19:00,0.70713,0.70769,0.70712,0.70751,104699998.0
2005-09-02 10:20:00,0.70738,0.70808,0.70733,0.70784,121899999.0
2005-09-02 10:21:00,0.70771,0.70808,0.70762,0.70769,128699999.0
2005-09-02 10:22:00,0.70735,0.70796,0.70735,0.70745,82500000.0
2005-09-02 10:23:00,0.70775,0.70791,0.70751,0.70788,116100000.0
2005-09-02 10:24:00,0.7078,0.70815,0.70764,0.70804,100800000.0
2005-09-02 10:25:00,0.70778,0.70802,0.70769,0.70794,104099999.0
2005-09-02 10:26:00,0.70794,0.70815,0.70783,0.70783,75300000.0
2005-09-02 10:27:00,0.70782,0.70805,0.70774,0.70801,113199998.0
2005-09-02 10:28:00,0.70809,0.70817,0.70764,0.70787,95399999.0
2005-09-02 10:29:00,0.70789,0.70807,0.70772,0.70795,74000000.0
2005-09-02 10:30:00,0.70811,0.7084,0.70786,0.7084,150899999.0
2005-09-02 10:31:00,0.70849,0.7086,0.70817,0.70834,118800000.0
2005-09-02 10:32:00,0.70855,0.70869,0.70816,0.70849,72400000.0
2005-09-02 10:33:00,0.70852,0.70881,0.70829,0.70881,153499999.0
2005-09-02 10:34:00,0.70864,0.70872,0.70828,0.70832,85300000.0
2005-09-02 10:35:00,0.70847,0.70856,0.70831,0.70831,42300000.0
2005-09-02 10:36:00,0.70791,0.70822,0.70775,0.70804,105900000.0
2005-09-02 10:37:00,0.70758,0.70786,0.70744,0.70746,86000001.0
2005-09-02 10:38:00,0.70754,0.70794,0.70731,0.70781,155599997.0
2005-09-02 10:39:00,0.70779,0.70819,0.70766,0.70774,68299999.0
2005-09-02 10:40:00,0.70798,0.70798,0.70778,0.70784,84499998.0
2005-09-02 10:41:00,0.70787,0.70809,0.70761,0.70773,81400000.0
2005-09-02 10:42:00,0.708,0.70817,0.70768,0.70786,102100001.0
2005-09-02 10:43:00,0.70797,0.70805,0.70778,0.70785,70200000.0
2005-09-02 10:44:00,0.70807,0.70807,0.70749,0.70787,131499999.0
2005-09-02 10:45:00,0.70782,0.70785,0.70754,0.70757,97299999.0
2005-09-02 10:46:00,0.70744,0.7078,0.70743,0.70751,120699998.0
2005-09-02 10:47:00,0.70728,0.70788,0.70728,0.70788,155000003.0
2005-09-02 10:48:00,0.70777,0.70788,0.70756,0.70761,121100002.0
2005-09-02 10:49:00,0.70744,0.70772,0.70737,0.70754,106700000.0
2005-09-02 10:50:00,0.70752,0.70777,0.70743,0.70761,63800000.0
2005-09-02 10:51:00,0.70738,0.708,0.70738,0.708,119000000.0
2005-09-02 10:52:00,0.70809,0.70809,0.70774,0.70794,84999999.0
2005-09-02 10:53:00,0.70792,0.70795,0.70738,0.70751,125299999.0
2005-09-02 10:54:00,0.70758,0.70779,0.70745,0.70767,155200000.0
2005-09-02 10:55:00,0.70738,0.7078,0.70731,0.7075,128299998.0
2005-09-02 10:56:00,0.70757,0.70787,0.7074,0.70752,108500000.0
2005-09-02 10:57:00,0.70728,0.70762,0.70715,0.70737,115700000.0
2005-09-02 10:58:00,0.70696,0.70748,0.70687,0.7072,150700004.0
2005-09-02 10:59:00,0.70712,0.70728,0.70659,0.70659,101799998.0
2005-09-02 11:00:00,0.70692,0.70715,0.70637,0.70666,101199999.0
2005-09-02 11:01:00,0.70668,0.70716,0.70645,0.70677,129199999.0
2005-09-02 11:02:00,0.70682,0.70714,0.70645,0.70666,101500000.0
2005-09-02 11:03:00,0.7067,0.70719,0.7066,0.70719,111699998.0
2005-09-02 11:04:00,0.70712,0.70732,0.70697,0.70731,117700002.0
2005-09-02 11:05:00,0.7074,0.70773,0.70715,0.70754,66200000.0
2005-09-02 11:06:00,0.70718,0.70742,0.70709,0.7073,106900000.0
2005-09-02 11:07:00,0.70732,0.7075,0.70721,0.70744,86000000.0
2005-09-02 11:08:00,0.70731,0.70789,0.70722,0.70789,113400000.0
2005-09-02 11:09:00,0.70779,0.70822,0.70765,0.70785,99000000.0
2005-09-02 11:10:00,0.708,0.708,0.70756,0.70787,108400001.0
2005-09-02 11:11:00,0.70807,0.70807,0.70756,0.70762,94999999.0
2005-09-02 11:12:00,0.7076,0.70804,0.70756,0.70798,52000000.0
2005-09-02 11:13:00,0.70794,0.70802,0.70753,0.70785,157000001.0
2005-09-02 11:14:00,0.70792,0.70812,0.70774,0.70784,122500000.0
2005-09-02 11:15:00,0.70795,0.70802,0.7073,0.70762,59800000.0
2005-09-02 11:16:00,0.70774,0.70776,0.7075,0.7075,78200000.0
2005-09-02 11:17:00,0.70745,0.70775,0.70745,0.70767,95899999.0
2005-09-02 11:18:00,0.70769,0.70775,0.7074,0.70775,125999999.0
2005-09-02 11:19:00,0.70739,0.70777,0.70717,0.70748,121600000.0
2005-09-02 11:20:00,0.70748,0.70768,0.70727,0.70736,144299996.0
2005-09-02 11:21:00,0.70739,0.70749,0.70684,0.70699,102899999.0
2005-09-02 11:22:00,0.70712,0.70724,0.70662,0.70666,125000002.0
2005-09-02 11:23:00,0.7072,0.7072,0.70667,0.70667,69000000.0
2005-09-02 11:24:00,0.70677,0.70705,0.70655,0.70684,129699999.0
2005-09-02 11:25:00,0.70653,0.70683,0.70642,0.70655,78800000.0
2005-09-02 11:26:00,0.7068,0.70694,0.70662,0.70674,51900000.0
2005-09-02 11:27:00,0.70658,0.70699,0.70655,0.70693,67100000.0
2005-09-02 11:28:00,0.70671,0.70681,0.7066,0.7066,166600003.0
2005-09-02 11:29:00,0.70686,0.70712,0.70662,0.70662,115000002.0
2005-09-02 11:30:00,0.70704,0.70715,0.70689,0.70696,98400000.0
2005-09-02 11:31:00,0.70711,0.70711,0.70655,0.70655,117999999.0
2005-09-02 11:32:00,0.70651,0.70724,0.70649,0.70672,80500000.0
2005-09-02 11:33:00,0.70645,0.70668,0.70639,0.70641,129800000.0
2005-09-02 11:34:00,0.70653,0.70673,0.70653,0.7066,71300000.0
2005-09-02 11:35:00,0.70622,0.70686,0.70613,0.70677,83599999.0
2005-09-02 11:36:00,0.70672,0.70703,0.70665,0.70688,146799999.0
2005-09-02 11:37:00,0.70697,0.70702,0.70674,0.70674,88499999.0
2005-09-02 11:38:00,0.70702,0.70713,0.70691,0.70702,155299998.0
2005-09-02 11:39:00,0.70706,0.70711,0.70681,0.7069,162399997.0
2005-09-02 11:40:00,0.70691,0.70721,0.70691,0.70705,77300000.0
2005-09-02 11:41:00,0.707,0.70737,0.70689,0.70699,128099999.0
2005-09-02 11:42:00,0.7069,0.70726,0.70675,0.70711,113699997.0
2005-09-02 11:43:00,0.707,0.70726,0.70683,0.70683,129100000.0
2005-09-02 11:44:00,0.70679,0.70732,0.70667,0.70699,127599998.0
2005-09-02 11:45:00,0.70719,0.70728,0.7067,0.7067,88200001.0
2005-09-02 11:46:00,0.70681,0.70704,0.70681,0.70704,49299999.0
2005-09-02 11:47:00,0.7073,0.70732,0.70678,0.70678,121300000.0
2005-09-02 11:48:00,0.7069,0.70715,0.70682,0.70682,86100000.0
2005-09-02 11:49:00,0.70691,0.70732,0.70687,0.70718,150999998.0
2005-09-02 11:50:00,0.70719,0.70735,0.70712,0.70731,99399999.0
2005-09-02 11:51:00,0.7071,0.70734,0.70693,0.70704,111900003.0
2005-09-02 11:52:00,0.70686,0.70714,0.7067,0.70707,96799998.0
2005-09-02 11:53:00,0.70709,0.70712,0.7068,0.70693,118400001.0
2005-09-02 11:54:00,0.70693,0.7072,0.70693,0.7072,116199999.0
2005-09-02 11:55:00,0.70713,0.70734,0.70694,0.70694,112699998.0
2005-09-02 11:56:00,0.70702,0.70704,0.70675,0.70701,108700001.0
2005-09-02 11:57:00,0.70725,0.70728,0.70677,0.70677,77200001.0
2005-09-02 11:58:00,0.70679,0.70699,0.70665,0.70674,114399999.0
2005-09-02 11:59:00,0.70679,0.70709,0.70675,0.70702,76600001.0
2005-09-02 12:00:00,0.70677,0.70707,0.70671,0.70703,114400002.0
2005-09-02 12:01:00,0.70683,0.70718,0.70671,0.70717,135299998.0
2005-09-02 12:02:00,0.70676,0.70718,0.70676,0.70682,134799998.0
2005-09-02 12:03:00,0.70705,0.70719,0.70684,0.70719,106800001.0
2005-09-02 12:04:00,0.70709,0.70722,0.70679,0.70701,150000002.0
2005-09-02 12:05:00,0.70692,0.70713,0.70677,0.70677,82700001.0
2005-09-02 12:06:00,0.70677,0.70718,0.70677,0.7069,104200001.0
2005-09-02 12:07:00,0.7071,0.7072,0.70678,0.7068,133200001.0
2005-09-02 12:08:00,0.70681,0.7071,0.70678,0.7069,54900000.0
2005-09-02 12:09:00,0.70674,0.70706,0.70667,0.70706,77299999.0
2005-09-02 12:10:00,0.70709,0.7071,0.70665,0.70683,72900001.0
2005-09-02 12:11:00,0.70676,0.70718,0.70673,0.70703,99700001.0
2005-09-02 12:12:00,0.70675,0.70705,0.70675,0.707,45400000.0
2005-09-02 12:13:00,0.70676,0.70719,0.70672,0.70708,88400001.0
2005-09-02 12:14:00,0.70678,0.70725,0.70678,0.70711,183700000.0
2005-09-02 12:15:00,0.70689,0.70709,0.70671,0.70687,88500001.0
2005-09-02 12:16:00,0.707,0.7073,0.70689,0.70693,181800000.0
2005-09-02 12:17:00,0.707,0.70706,0.70674,0.70678,156400001.0
2005-09-02 12:18:00,0.70688,0.70717,0.70688,0.70699,166000003.0
2005-09-02 12:19:00,0.70691,0.70702,0.70686,0.70701,77499999.0
2005-09-02 12:20:00,0.70719,0.70719,0.70665,0.70665,65300000.0
2005-09-02 12:21:00,0.70667,0.70693,0.70655,0.70689,126600001.0
2005-09-02 12:22:00,0.70707,0.70707,0.70669,0.70679,144499997.0
2005-09-02 12:23:00,0.70675,0.70696,0.70669,0.70683,99899999.0
2005-09-02 12:24:00,0.70674,0.707,0.70667,0.707,82599998.0
2005-09-02 12:25:00,0.70671,0.70684,0.70644,0.70683,160800001.0
2005-09-02 12:26:00,0.70699,0.70699,0.7063,0.70667,117500000.0
2005-09-02 12:27:00,0.70659,0.70682,0.70645,0.70668,140400000.0
2005-09-02 12:28:00,0.70672,0.70675,0.70635,0.70649,161599999.0
2005-09-02 12:29:00,0.7064,0.70665,0.70636,0.7065,108800000.0
2005-09-02 12:30:00,0.7064,0.70659,0.70624,0.70631,82500000.0
2005-09-02 12:31:00,0.70634,0.70638,0.70612,0.70618,118499998.0
2005-09-02 12:32:00,0.70613,0.70643,0.70595,0.70598,129999999.0
2005-09-02 12:33:00,0.70596,0.70642,0.70596,0.70615,134099999.0
2005-09-02 12:34:00,0.70634,0.70655,0.70602,0.70626,146400001.0
2005-09-02 12:35:00,0.70621,0.70649,0.70605,0.70615,108000001.0
2005-09-02 12:36:00,0.70617,0.70648,0.70602,0.70605,46200000.0
2005-09-02 12:37:00,0.70615,0.7064,0.70611,0.70619,83300002.0
2005-09-02 12:38:00,0.70646,0.7066,0.70613,0.70644,122400001.0
2005-09-02 12:39:00,0.7064,0.70671,0.7062,0.70629,105999999.0
2005-09-02 12:40:00,0.70599,0.70649,0.70599,0.70649,180199999.0
2005-09-02 12:41:00,0.70627,0.70644,0.70603,0.7062,121200000.0
2005-09-02 12:42:00,0.70631,0.70631,0.70583,0.70598,213000006.0
2005-09-02 12:43:00,0.70591,0.70617,0.70581,0.70614,112000001.0
2005-09-02 12:44:00,0.70618,0.70624,0.70571,0.70588,87400001.0
2005-09-02 12:45:00,0.70602,0.70625,0.70586,0.70604,86700000.0
2005-09-02 12:46:00,0.70613,0.70667,0.70601,0.70659,90599998.0
2005-09-02 12:47:00,0.70614,0.70664,0.70604,0.70664,71800000.0
2005-09-02 12:48:00,0.70651,0.70651,0.70623,0.70631,120000000.0
2005-09-02 12:49:00,0.70657,0.70659,0.70611,0.7062,86700001.0
2005-09-02 12:50:00,0.70606,0.70662,0.70606,0.70632,83900000.0
2005-09-02 12:51:00,0.70644,0.70657,0.70626,0.70633,186200001.0
2005-09-02 12:52:00,0.70619,0.70667,0.70619,0.70646,147800002.0
2005-09-02 12:53:00,0.70609,0.70646,0.70609,0.70611,101499997.0
2005-09-02 12:54:00,0.70619,0.70634,0.70613,0.70619,135100000.0
2005-09-02 12:55:00,0.70629,0.70644,0.70604,0.70625,198899997.0
2005-09-02 12:56:00,0.70645,0.70661,0.70611,0.70613,95799999.0
2005-09-02 12:57:00,0.7062,0.70638,0.70612,0.70635,131299999.0
2005-09-02 12:58:00,0.7064,0.70642,0.70588,0.7059,103100002.0
2005-09-02 12:59:00,0.70589,0.70631,0.70589,0.70612,126099999.0
2005-09-02 13:00:00,0.70609,0.7064,0.70605,0.70605,113800000.0
2005-09-02 13:01:00,0.70618,0.70644,0.70612,0.70625,81300000.0
2005-09-02 13:02:00,0.70619,0.70629,0.70593,0.7062,117600000.0
2005-09-02 13:03:00,0.70593,0.70616,0.70569,0.70606,113800000.0
2005-09-02 13:04:00,0.706,0.70606,0.70583,0.70593,93500000.0
2005-09-02 13:05:00,0.7059,0.70616,0.70582,0.706,155899999.0
2005-09-02 13:06:00,0.70597,0.70598,0.70553,0.70553,60900000.0
2005-09-02 13:07:00,0.70572,0.70596,0.70561,0.70575,79700000.0
2005-09-02 13:08:00,0.70542,0.70629,0.70542,0.70607,120299999.0
2005-09-02 13:09:00,0.70599,0.70602,0.7056,0.7056,114899999.0
2005-09-02 13:10:00,0.70568,0.70591,0.70556,0.70564,104099999.0
2005-09-02 13:11:00,0.70575,0.70596,0.70545,0.70545,145500000.0
2005-09-02 13:12:00,0.70599,0.70614,0.70559,0.70611,161300001.0
2005-09-02 13:13:00,0.70615,0.70618,0.70568,0.70575,96900000.0
2005-09-02 13:14:00,0.70586,0.70586,0.70569,0.70582,60700000.0
2005-09-02 13:15:00,0.70599,0.70604,0.70565,0.70573,108200001.0
2005-09-02 13:16:00,0.70554,0.70596,0.70553,0.70573,93699999.0
2005-09-02 13:17:00,0.70569,0.70582,0.70561,0.70573,142100000.0
2005-09-02 13:18:00,0.70574,0.70588,0.70567,0.70572,84600001.0
2005-09-02 13:19:00,0.70564,0.70601,0.70556,0.70593,114599997.0
2005-09-02 13:20:00,0.70577,0.70605,0.70566,0.7059,124899999.0
2005-09-02 13:21:00,0.70598,0.70604,0.70559,0.70562,80499999.0
2005-09-02 13:22:00,0.7055,0.70651,0.7055,0.70592,137099999.0
2005-09-02 13:23:00,0.70615,0.70696,0.70597,0.7067,113800000.0
2005-09-02 13:24:00,0.70643,0.70654,0.70606,0.70606,121900001.0
2005-09-02 13:25:00,0.7062,0.70638,0.70603,0.70628,69300001.0
2005-09-02 13:26:00,0.706,0.70622,0.70587,0.70593,76099999.0
2005-09-02 13:27:00,0.70612,0.70625,0.70575,0.70608,101300000.0
2005-09-02 13:28:00,0.70647,0.70669,0.70618,0.70636,89299999.0
2005-09-02 13:29:00,0.70659,0.70684,0.70624,0.70684,90400000.0
2005-09-02 13:30:00,0.70667,0.7069,0.70634,0.70671,118300002.0
2005-09-02 13:31:00,0.70674,0.70674,0.70606,0.70621,96300000.0
2005-09-02 13:32:00,0.70614,0.70621,0.70596,0.70601,109600000.0
2005-09-02 13:33:00,0.7059,0.70607,0.70584,0.70588,72300000.0
2005-09-02 13:34:00,0.70593,0.70618,0.70587,0.70611,104200000.0
2005-09-02 13:35:00,0.70613,0.70618,0.70593,0.70593,137300002.0
2005-09-02 13:36:00,0.70596,0.70617,0.70592,0.70601,98699999.0
2005-09-02 13:37:00,0.70619,0.70625,0.70589,0.70599,92099999.0
2005-09-02 13:38:00,0.70616,0.70648,0.70598,0.70633,174699999.0
2005-09-02 13:39:00,0.70647,0.70661,0.70626,0.70627,92399999.0
2005-09-02 13:40:00,0.70633,0.70671,0.70626,0.70644,63100000.0
2005-09-02 13:41:00,0.70642,0.70649,0.70629,0.7064,147000002.0
2005-09-02 13:42:00,0.70635,0.70661,0.70626,0.70645,90000000.0
2005-09-02 13:43:00,0.70625,0.70641,0.70622,0.70622,126600000.0
2005-09-02 13:44:00,0.70614,0.70663,0.70599,0.70629,99700000.0
2005-09-02 13:45:00,0.7068,0.70688,0.70641,0.7066,91600000.0
2005-09-02 13:46:00,0.70651,0.70719,0.70647,0.70663,122400002.0
2005-09-02 13:47:00,0.70658,0.70684,0.70636,0.70636,91800000.0
2005-09-02 13:48:00,0.70659,0.70674,0.70631,0.70642,114799999.0
2005-09-02 13:49:00,0.70662,0.70667,0.70645,0.70648,92100001.0
2005-09-02 13:50:00,0.70654,0.70664,0.70619,0.70631,77500000.0
2005-09-02 13:51:00,0.70647,0.70651,0.70619,0.70625,105200000.0
2005-09-02 13:52:00,0.70624,0.70652,0.70608,0.7065,88200001.0
2005-09-02 13:53:00,0.70659,0.7066,0.70619,0.70652,91100000.0
2005-09-02 13:54:00,0.70648,0.70658,0.70625,0.70657,130199999.0
2005-09-02 13:55:00,0.70634,0.70665,0.70634,0.70658,107799999.0
2005-09-02 13:56:00,0.70636,0.70652,0.70615,0.70625,56600000.0
2005-09-02 13:57:00,0.70625,0.70635,0.7061,0.70619,127299998.0
2005-09-02 13:58:00,0.70618,0.7063,0.70599,0.70619,83000000.0
2005-09-02 13:59:00,0.70629,0.70644,0.70612,0.70612,77500000.0
2005-09-02 14:00:00,0.70612,0.70652,0.70612,0.70612,90300000.0
2005-09-02 14:01:00,0.70616,0.70645,0.70613,0.7064,119700001.0
2005-09-02 14:02:00,0.70618,0.70675,0.70617,0.70639,140100000.0
2005-09-02 14:03:00,0.70637,0.70656,0.70622,0.70634,94099999.0
2005-09-02 14:04:00,0.70642,0.70652,0.70627,0.70652,147699997.0
2005-09-02 14:05:00,0.7063,0.70655,0.7062,0.70628,106100001.0
2005-09-02 14:06:00,0.70644,0.70646,0.70616,0.70618,66700000.0
2005-09-02 14:07:00,0.7061,0.7065,0.70604,0.70614,142100002.0
2005-09-02 14:08:00,0.70635,0.7064,0.70598,0.70604,145000002.0
2005-09-02 14:09:00,0.70585,0.70633,0.70571,0.70574,88800000.0
2005-09-02 14:10:00,0.70612,0.70631,0.70573,0.70596,90300000.0
2005-09-02 14:11:00,0.70612,0.70614,0.70574,0.70588,87600000.0
2005-09-02 14:12:00,0.70592,0.70608,0.70567,0.70587,109799998.0
2005-09-02 14:13:00,0.70595,0.70595,0.70573,0.70583,118800000.0
2005-09-02 14:14:00,0.70593,0.70611,0.7057,0.70573,88600000.0
2005-09-02 14:15:00,0.70565,0.70607,0.70556,0.70577,114999999.0
2005-09-02 14:16:00,0.7057,0.70613,0.7057,0.70613,118700000.0
2005-09-02 14:17:00,0.70588,0.70612,0.70579,0.70579,141799998.0
2005-09-02 14:18:00,0.70599,0.70615,0.70579,0.70605,111400000.0
2005-09-02 14:19:00,0.70572,0.70599,0.70535,0.70545,180799999.0
2005-09-02 14:20:00,0.70555,0.70561,0.70479,0.70506,81300000.0
2005-09-02 14:21:00,0.70486,0.70499,0.70456,0.70456,115700002.0
2005-09-02 14:22:00,0.70451,0.70502,0.70451,0.705,136299999.0
2005-09-02 14:23:00,0.70502,0.7052,0.70469,0.70486,84900000.0
2005-09-02 14:24:00,0.70505,0.70558,0.70491,0.70548,119499999.0
2005-09-02 14:25:00,0.70523,0.7055,0.70495,0.70505,91000000.0
2005-09-02 14:26:00,0.70498,0.70507,0.70457,0.70485,88100001.0
2005-09-02 14:27:00,0.70487,0.70501,0.7044,0.70468,87300000.0
2005-09-02 14:28:00,0.70451,0.70491,0.7045,0.70475,93400001.0
2005-09-02 14:29:00,0.70529,0.70549,0.70494,0.70512,75199999.0
2005-09-02 14:30:00,0.70497,0.70612,0.70497,0.70589,85200001.0
2005-09-02 14:31:00,0.70582,0.70615,0.7057,0.7057,85100000.0
2005-09-02 14:32:00,0.70592,0.70619,0.70549,0.70549,87999999.0
2005-09-02 14:33:00,0.70555,0.70559,0.70508,0.70558,151600002.0
2005-09-02 14:34:00,0.70565,0.70568,0.7047,0.70483,124099998.0
2005-09-02 14:35:00,0.70515,0.70516,0.70458,0.70475,47600000.0
2005-09-02 14:36:00,0.70446,0.7054,0.7044,0.70511,136000002.0
2005-09-02 14:37:00,0.70501,0.70538,0.7046,0.70497,147500001.0
2005-09-02 14:38:00,0.70504,0.70563,0.705,0.70527,191599999.0
2005-09-02 14:39:00,0.7052,0.70546,0.70483,0.70483,90599998.0
2005-09-02 14:40:00,0.70499,0.7051,0.70463,0.70478,125899998.0
2005-09-02 14:41:00,0.70488,0.70529,0.70488,0.70529,105299999.0
2005-09-02 14:42:00,0.70523,0.70546,0.70504,0.70512,90699999.0
2005-09-02 14:43:00,0.70507,0.70527,0.70496,0.70515,106800000.0
2005-09-02 14:44:00,0.7052,0.70529,0.70465,0.70488,93699999.0
2005-09-02 14:45:00,0.70473,0.70515,0.70455,0.70494,85100000.0
2005-09-02 14:46:00,0.70489,0.70493,0.70447,0.70458,45900000.0
2005-09-02 14:47:00,0.70463,0.70532,0.70462,0.70526,143900000.0
2005-09-02 14:48:00,0.70534,0.70545,0.70492,0.70506,45200000.0
2005-09-02 14:49:00,0.7051,0.70534,0.70489,0.70505,98599999.0
2005-09-02 14:50:00,0.70481,0.70509,0.70472,0.7048,76900000.0
2005-09-02 14:51:00,0.70487,0.70492,0.70474,0.70474,126600003.0
2005-09-02 14:52:00,0.7047,0.7051,0.70456,0.70492,128800000.0
2005-09-02 14:53:00,0.70501,0.70511,0.70489,0.70508,135899998.0
2005-09-02 14:54:00,0.70527,0.70541,0.70486,0.70533,157299999.0
2005-09-02 14:55:00,0.7052,0.70535,0.70471,0.70471,49500001.0
2005-09-02 14:56:00,0.70495,0.70517,0.70478,0.7049,150700003.0
2005-09-02 14:57:00,0.70517,0.70518,0.70483,0.70483,106400000.0
2005-09-02 14:58:00,0.70469,0.70501,0.70464,0.7048,94699999.0
2005-09-02 14:59:00,0.70471,0.70497,0.70466,0.70475,80499999.0
2005-09-02 15:00:00,0.70465,0.70469,0.70435,0.70453,130199997.0
2005-09-02 15:01:00,0.70471,0.70481,0.70432,0.70449,81100000.0
2005-09-02 15:02:00,0.70452,0.7048,0.70432,0.70454,83700001.0
2005-09-02 15:03:00,0.70472,0.70485,0.70436,0.70472,68100000.0
2005-09-02 15:04:00,0.70425,0.70474,0.70414,0.7044,122800000.0
2005-09-02 15:05:00,0.70449,0.7046,0.70441,0.7045,78499999.0
2005-09-02 15:06:00,0.70467,0.70467,0.70435,0.70437,126199999.0
2005-09-02 15:07:00,0.70447,0.70456,0.70413,0.70418,120499999.0
2005-09-02 15:08:00,0.70454,0.70458,0.70406,0.70422,158099999.0
2005-09-02 15:09:00,0.70427,0.70447,0.70424,0.70446,119500001.0
2005-09-02 15:10:00,0.70454,0.70458,0.70426,0.70426,88400000.0
2005-09-02 15:11:00,0.70444,0.70459,0.70431,0.70431,143500000.0
2005-09-02 15:12:00,0.70423,0.70459,0.70416,0.70435,107199998.0
2005-09-02 15:13:00,0.70458,0.70463,0.70424,0.70424,116300000.0
2005-09-02 15:14:00,0.70406,0.7044,0.70398,0.70433,121899997.0
2005-09-02 15:15:00,0.70452,0.70458,0.70413,0.70436,80300000.0
2005-09-02 15:16:00,0.70415,0.70458,0.70412,0.70447,104399999.0
2005-09-02 15:17:00,0.70428,0.70475,0.70411,0.70431,165500003.0
2005-09-02 15:18:00,0.70439,0.70455,0.70414,0.70427,108300000.0
2005-09-02 15:19:00,0.70437,0.70448,0.70411,0.70427,150899997.0
2005-09-02 15:20:00,0.70402,0.70447,0.70397,0.70432,69800000.0
2005-09-02 15:21:00,0.70418,0.70438,0.70411,0.70433,95200002.0
2005-09-02 15:22:00,0.7044,0.70474,0.7044,0.70468,49100000.0
2005-09-02 15:23:00,0.70466,0.70506,0.70456,0.70502,82400001.0
2005-09-02 15:24:00,0.70504,0.70522,0.70472,0.70484,128299998.0
2005-09-02 15:25:00,0.70517,0.70517,0.70461,0.70482,123399999.0
2005-09-02 15:26:00,0.70454,0.70511,0.70454,0.70491,85800000.0
2005-09-02 15:27:00,0.70475,0.70495,0.70445,0.70488,85499998.0
2005-09-02 15:28:00,0.70495,0.70495,0.70462,0.70462,76600000.0
2005-09-02 15:29:00,0.70467,0.70489,0.70418,0.70432,104600000.0
2005-09-02 15:30:00,0.70437,0.70449,0.70405,0.70428,126999999.0
2005-09-02 15:31:00,0.70458,0.70467,0.70331,0.7036,132500000.0
2005-09-02 15:32:00,0.70327,0.70372,0.70299,0.7033,105200002.0
2005-09-02 15:33:00,0.70315,0.70331,0.70303,0.70313,82100000.0
2005-09-02 15:34:00,0.70281,0.70339,0.70273,0.70333,155800000.0
2005-09-02 15:35:00,0.70306,0.70321,0.70289,0.70301,97799999.0
2005-09-02 15:36:00,0.70289,0.70316,0.70268,0.70294,108000001.0
2005-09-02 15:37:00,0.70306,0.70307,0.70256,0.70287,124200001.0
2005-09-02 15:38:00,0.70265,0.7029,0.70253,0.70278,110800000.0
2005-09-02 15:39:00,0.70241,0.70284,0.70226,0.70284,118800003.0
2005-09-02 15:40:00,0.70295,0.70336,0.70279,0.70309,75200000.0
2005-09-02 15:41:00,0.70338,0.70372,0.70318,0.70355,113199999.0
2005-09-02 15:42:00,0.70349,0.70363,0.70296,0.70363,127000000.0
2005-09-02 15:43:00,0.7034,0.70356,0.70322,0.70347,143000001.0
2005-09-02 15:44:00,0.70312,0.70366,0.70312,0.70348,126400000.0
2005-09-02 15:45:00,0.70373,0.70398,0.70348,0.70359,91700000.0
2005-09-02 15:46:00,0.70368,0.70417,0.70345,0.70368,46200000.0
2005-09-02 15:47:00,0.70378,0.70451,0.70367,0.70451,83000000.0
2005-09-02 15:48:00,0.70413,0.70445,0.70364,0.70405,105299996.0
2005-09-02 15:49:00,0.70373,0.70441,0.70373,0.70441,106900000.0
2005-09-02 15:50:00,0.70417,0.70427,0.70392,0.70418,82099998.0
2005-09-02 15:51:00,0.70404,0.70439,0.70393,0.70404,90999999.0
2005-09-02 15:52:00,0.70374,0.70425,0.70374,0.7039,114499998.0
2005-09-02 15:53:00,0.70407,0.70434,0.70387,0.70434,115400000.0
2005-09-02 15:54:00,0.70437,0.70437,0.70369,0.70411,122999998.0
2005-09-02 15:55:00,0.70406,0.70415,0.70374,0.7038,130600002.0
2005-09-02 15:56:00,0.70366,0.7042,0.70362,0.70386,111400000.0
2005-09-02 15:57:00,0.7039,0.70418,0.70386,0.7041,193899999.0
2005-09-02 15:58:00,0.70399,0.70448,0.70399,0.70448,74000000.0
2005-09-02 15:59:00,0.70451,0.70469,0.70438,0.70457,200199999.0
2005-09-02 16:00:00,0.70438,0.70455,0.70419,0.7044,118699999.0
2005-09-02 16:01:00,0.70443,0.70518,0.7043,0.70498,105299999.0
2005-09-02 16:02:00,0.70529,0.7054,0.70468,0.70497,129199998.0
2005-09-02 16:03:00,0.70516,0.70522,0.70476,0.7049,132500000.0
2005-09-02 16:04:00,0.7052,0.70533,0.70498,0.70528,87499999.0
2005-09-02 16:05:00,0.7054,0.7054,0.70494,0.70494,91300001.0
2005-09-02 16:06:00,0.70521,0.70534,0.70498,0.70529,102799999.0
2005-09-02 16:07:00,0.70527,0.70546,0.70478,0.70546,159200002.0
2005-09-02 16:08:00,0.70505,0.70538,0.70492,0.705,82900000.0
2005-09-02 16:09:00,0.70475,0.705,0.70475,0.70493,143399998.0
2005-09-02 16:10:00,0.70463,0.70508,0.70463,0.70488,111599999.0
2005-09-02 16:11:00,0.70514,0.70523,0.70487,0.70507,70400000.0
2005-09-02 16:12:00,0.705,0.70514,0.70484,0.705,122600001.0
2005-09-02 16:13:00,0.70493,0.70529,0.70474,0.70483,135599999.0
2005-09-02 16:14:00,0.70444,0.7052,0.70437,0.70488,97500001.0
2005-09-02 16:15:00,0.70477,0.70482,0.7044,0.70461,101800000.0
2005-09-02 16:16:00,0.70464,0.70465,0.70423,0.70432,118300001.0
2005-09-02 16:17:00,0.70467,0.70477,0.70431,0.70431,117999999.0
2005-09-02 16:18:00,0.70428,0.70449,0.70423,0.70423,138699999.0
2005-09-02 16:19:00,0.70437,0.70458,0.7041,0.70413,177199998.0
2005-09-02 16:20:00,0.70442,0.70467,0.70419,0.70467,159599998.0
2005-09-02 16:21:00,0.70474,0.70479,0.70449,0.70478,112999999.0
2005-09-02 16:22:00,0.70496,0.70496,0.70428,0.70469,109800001.0
2005-09-02 16:23:00,0.70463,0.70514,0.70461,0.70492,95000000.0
2005-09-02 16:24:00,0.70494,0.70508,0.70453,0.70469,124499998.0
2005-09-02 16:25:00,0.70461,0.70483,0.70449,0.70483,149599996.0
2005-09-02 16:26:00,0.70458,0.70469,0.7044,0.70455,63900000.0
2005-09-02 16:27:00,0.70446,0.70447,0.70418,0.70447,102600001.0
2005-09-02 16:28:00,0.7041,0.70479,0.7041,0.70479,113600000.0
2005-09-02 16:29:00,0.70492,0.70493,0.70433,0.70458,87700000.0
2005-09-02 16:30:00,0.70431,0.70467,0.70421,0.70434,77300000.0
2005-09-02 16:31:00,0.70442,0.70461,0.70435,0.70458,76500000.0
2005-09-02 16:32:00,0.7046,0.70466,0.70438,0.70447,111499999.0
2005-09-02 16:33:00,0.70423,0.70452,0.70393,0.70419,178999999.0
2005-09-02 16:34:00,0.70429,0.70444,0.70386,0.70394,57900000.0
2005-09-02 16:35:00,0.70416,0.70444,0.70404,0.70415,90100000.0
2005-09-02 16:36:00,0.70426,0.70444,0.70396,0.70408,103699998.0
2005-09-02 16:37:00,0.70412,0.70456,0.7041,0.70421,132000000.0
2005-09-02 16:38:00,0.70435,0.70462,0.70428,0.70439,121999996.0
2005-09-02 16:39:00,0.70437,0.70461,0.70424,0.70432,93300000.0
2005-09-02 16:40:00,0.70428,0.70463,0.70416,0.70454,94099999.0
2005-09-02 16:41:00,0.70431,0.70467,0.70427,0.70441,101300001.0
2005-09-02 16:42:00,0.70454,0.70459,0.70421,0.70425,111200000.0
2005-09-02 16:43:00,0.70426,0.70455,0.70423,0.70432,45800000.0
2005-09-02 16:44:00,0.7044,0.70457,0.70426,0.70445,93999999.0
2005-09-02 16:45:00,0.70454,0.70454,0.70431,0.70443,70000000.0
2005-09-02 16:46:00,0.70464,0.70469,0.70421,0.7043,99300000.0
2005-09-02 16:47:00,0.70419,0.70439,0.70403,0.70439,85200001.0
2005-09-02 16:48:00,0.70428,0.70469,0.70421,0.70468,97300001.0
2005-09-02 16:49:00,0.70438,0.70477,0.7043,0.70472,50800001.0
2005-09-02 16:50:00,0.70433,0.70473,0.70432,0.70444,143499997.0
2005-09-02 16:51:00,0.7046,0.70472,0.70437,0.70455,111899998.0
2005-09-02 16:52:00,0.70429,0.70446,0.70416,0.70423,71200000.0
2005-09-02 16:53:00,0.70457,0.70457,0.70418,0.70418,148500003.0
2005-09-02 16:54:00,0.7044,0.70449,0.70408,0.70427,90500000.0
2005-09-02 16:55:00,0.70409,0.70435,0.70402,0.7041,100200001.0
2005-09-02 16:56:00,0.70391,0.70419,0.70371,0.70371,127399999.0
2005-09-02 16:57:00,0.70395,0.70434,0.70395,0.7042,102899998.0
2005-09-02 16:58:00,0.70408,0.70473,0.70408,0.70431,126799998.0
2005-09-02 16:59:00,0.7041,0.70455,0.70398,0.7044,63000000.0
2005-09-02 17:00:00,0.70442,0.70442,0.70407,0.70415,85800000.0
2005-09-02 17:01:00,0.70419,0.70445,0.70407,0.70445,124300004.0
2005-09-02 17:02:00,0.70438,0.70454,0.70418,0.70422,84800000.0
2005-09-02 17:03:00,0.70417,0.70454,0.70396,0.70449,101699999.0
2005-09-02 17:04:00,0.70446,0.70459,0.70418,0.70423,83599999.0
2005-09-02 17:05:00,0.7044,0.70458,0.7043,0.7043,114300001.0
2005-09-02 17:06:00,0.70418,0.70458,0.70418,0.70452,71000001.0
2005-09-02 17:07:00,0.70462,0.70467,0.70394,0.70403,154799999.0
2005-09-02 17:08:00,0.70419,0.70441,0.70384,0.70406,49100000.0
2005-09-02 17:09:00,0.70423,0.70446,0.70401,0.70445,137600000.0
2005-09-02 17:10:00,0.7042,0.70434,0.70366,0.70388,92999999.0
2005-09-02 17:11:00,0.70415,0.70421,0.70394,0.70415,88000000.0
2005-09-02 17:12:00,0.70417,0.7043,0.70395,0.70425,109300001.0
2005-09-02 17:13:00,0.70413,0.70448,0.70406,0.70429,120399997.0
2005-09-02 17:14:00,0.70454,0.7046,0.70421,0.70444,134899999.0
2005-09-02 17:15:00,0.70418,0.70444,0.70401,0.70434,92600000.0
2005-09-02 17:16:00,0.70433,0.70457,0.70414,0.70425,151300001.0
2005-09-02 17:17:00,0.70427,0.70451,0.70421,0.70437,62199999.0
2005-09-02 17:18:00,0.7042,0.70484,0.70414,0.70484,148600000.0
2005-09-02 17:19:00,0.70436,0.70479,0.70416,0.70441,134800000.0
2005-09-02 17:20:00,0.70465,0.70478,0.70426,0.7044,102000000.0
2005-09-02 17:21:00,0.7045,0.70488,0.70424,0.70488,120200001.0
2005-09-02 17:22:00,0.70477,0.70494,0.70454,0.70488,124299999.0
2005-09-02 17:23:00,0.70478,0.70508,0.7047,0.70508,46700000.0
2005-09-02 17:24:00,0.70496,0.70496,0.70477,0.70495,114200000.0
2005-09-02 17:25:00,0.70492,0.70492,0.70458,0.70473,122799998.0
2005-09-02 17:26:00,0.70482,0.70493,0.70456,0.70471,138799998.0
2005-09-02 17:27:00,0.70441,0.70481,0.70418,0.70439,80800000.0
2005-09-02 17:28:00,0.70406,0.70455,0.70399,0.70436,95700000.0
2005-09-02 17:29:00,0.70416,0.70447,0.70401,0.70428,123700002.0
2005-09-02 17:30:00,0.70403,0.70439,0.70393,0.70402,131999998.0
2005-09-02 17:31:00,0.70378,0.70454,0.70374,0.70433,81000000.0
2005-09-02 17:32:00,0.70378,0.70424,0.70367,0.70389,102699998.0
2005-09-02 17:33:00,0.70359,0.70452,0.70357,0.70444,50900000.0
2005-09-02 17:34:00,0.70418,0.70464,0.70418,0.70435,58100000.0
2005-09-02 17:35:00,0.70421,0.70458,0.70408,0.70408,99599999.0
2005-09-02 17:36:00,0.70415,0.70448,0.70415,0.70426,101800000.0
2005-09-02 17:37:00,0.70438,0.70465,0.70417,0.7046,121400000.0
2005-09-02 17:38:00,0.70452,0.7049,0.70434,0.70472,97999999.0
2005-09-02 17:39:00,0.70477,0.70484,0.70435,0.70463,112200000.0
2005-09-02 17:40:00,0.70454,0.70493,0.70431,0.70487,77800000.0
2005-09-02 17:41:00,0.70489,0.70496,0.70441,0.70441,76900002.0
2005-09-02 17:42:00,0.70446,0.70485,0.70438,0.70463,84099999.0
2005-09-02 17:43:00,0.70463,0.70483,0.70455,0.7047,98299998.0
2005-09-02 17:44:00,0.70466,0.705,0.70465,0.70469,137500000.0
2005-09-02 17:45:00,0.70479,0.70499,0.70464,0.70499,142099999.0
2005-09-02 17:46:00,0.70484,0.70489,0.70471,0.70486,100500000.0
2005-09-02 17:47:00,0.70451,0.70487,0.70451,0.70464,102199999.0
2005-09-02 17:48:00,0.7046,0.70475,0.70446,0.70448,108300001.0
2005-09-02 17:49:00,0.70457,0.70477,0.70439,0.70439,143999999.0
2005-09-02 17:50:00,0.70467,0.70498,0.70467,0.70493,51900000.0
2005-09-02 17:51:00,0.70505,0.70508,0.70458,0.7047,106400000.0
2005-09-02 17:52:00,0.70492,0.70501,0.70453,0.70472,107899999.0
2005-09-02 17:53:00,0.70469,0.7052,0.70463,0.7052,78800000.0
2005-09-02 17:54:00,0.70485,0.70511,0.7047,0.70495,137399999.0
2005-09-02 17:55:00,0.70476,0.70503,0.70452,0.70482,127900000.0
2005-09-02 17:56:00,0.70503,0.70514,0.70468,0.70502,134300002.0
2005-09-02 17:57:00,0.70495,0.70514,0.70464,0.70501,116099999.0
2005-09-02 17:58:00,0.70518,0.7053,0.70489,0.7053,78500000.0
2005-09-02 17:59:00,0.70549,0.70563,0.70491,0.70529,129300000.0
2005-09-02 18:00:00,0.70525,0.70555,0.7051,0.70515,94600000.0
2005-09-02 18:01:00,0.70532,0.70548,0.70512,0.70512,65300000.0
2005-09-02 18:02:00,0.70537,0.70544,0.70509,0.7054,74800000.0
2005-09-02 18:03:00,0.70501,0.70544,0.70501,0.70523,220599998.0
2005-09-02 18:04:00,0.70538,0.7056,0.70501,0.70558,188699998.0
2005-09-02 18:05:00,0.7057,0.70589,0.70526,0.70549,366299998.0
2005-09-02 18:06:00,0.70546,0.70593,0.70541,0.70583,131399999.0
2005-09-02 18:07:00,0.7058,0.70638,0.70568,0.70587,200300000.0
2005-09-02 18:08:00,0.70636,0.70636,0.70606,0.7062,94200001.0
2005-09-02 18:09:00,0.7063,0.70659,0.70591,0.70647,198499998.0
2005-09-02 18:10:00,0.70636,0.70683,0.70606,0.7067,139599999.0
2005-09-02 18:11:00,0.70635,0.70693,0.70594,0.70689,81799999.0
2005-09-02 18:12:00,0.70679,0.70679,0.70617,0.70639,115699999.0
2005-09-02 18:13:00,0.70642,0.70654,0.70554,0.70554,94699999.0
2005-09-02 18:14:00,0.70574,0.70596,0.70548,0.70568,73200000.0
2005-09-02 18:15:00,0.70566,0.70602,0.70547,0.70585,126900000.0
2005-09-02 18:16:00,0.7058,0.70604,0.70533,0.70569,324400001.0
2005-09-02 18:17:00,0.70556,0.70585,0.70546,0.7058,126699998.0
2005-09-02 18:18:00,0.70591,0.70632,0.70567,0.70592,308199998.0
2005-09-02 18:19:00,0.70602,0.70612,0.70573,0.70588,256100000.0
2005-09-02 18:20:00,0.70591,0.70607,0.70581,0.70588,117499999.0
2005-09-02 18:21:00,0.70599,0.70642,0.70581,0.70633,184299996.0
2005-09-02 18:22:00,0.70594,0.70633,0.70583,0.70624,99299999.0
2005-09-02 18:23:00,0.70596,0.70633,0.7058,0.70597,299200000.0
2005-09-02 18:24:00,0.70606,0.70639,0.70578,0.70596,216000001.0
2005-09-02 18:25:00,0.70597,0.70612,0.7058,0.70587,219299995.0
2005-09-02 18:26:00,0.70591,0.70624,0.70574,0.706,153899999.0
2005-09-02 18:27:00,0.70603,0.70673,0.70597,0.70617,349099998.0
2005-09-02 18:28:00,0.70622,0.70635,0.70586,0.70607,141399999.0
2005-09-02 18:29:00,0.70607,0.70617,0.70576,0.70608,253400001.0
2005-09-02 18:30:00,0.70604,0.70665,0.70592,0.70641,94599999.0
2005-09-02 18:31:00,0.70623,0.70643,0.70585,0.7059,231700002.0
2005-09-02 18:32:00,0.70602,0.70635,0.70597,0.70599,102400001.0
2005-09-02 18:33:00,0.706,0.70651,0.70593,0.70621,249999998.0
2005-09-02 18:34:00,0.7061,0.70631,0.70608,0.70611,149699999.0
2005-09-02 18:35:00,0.70621,0.7065,0.70615,0.70626,80300000.0
2005-09-02 18:36:00,0.70621,0.70643,0.70618,0.70618,137300000.0
2005-09-02 18:37:00,0.70618,0.70631,0.70608,0.7062,151600001.0
2005-09-02 18:38:00,0.70631,0.70669,0.70616,0.70669,130799999.0
2005-09-02 18:39:00,0.70654,0.707,0.70628,0.70658,328199998.0
2005-09-02 18:40:00,0.70643,0.70663,0.70621,0.70637,100799998.0
2005-09-02 18:41:00,0.70645,0.70675,0.70634,0.70636,267499999.0
2005-09-02 18:42:00,0.70641,0.70653,0.7064,0.70649,94299999.0
2005-09-02 18:43:00,0.70649,0.7076,0.7059,0.70647,732200002.0
2005-09-02 18:44:00,0.70659,0.7067,0.70595,0.70618,288400002.0
2005-09-02 18:45:00,0.70598,0.70634,0.70586,0.70606,478900001.0
2005-09-02 18:46:00,0.70614,0.70635,0.70595,0.70595,154699998.0
2005-09-02 18:47:00,0.70589,0.70621,0.70582,0.7059,138800000.0
2005-09-02 18:48:00,0.70588,0.70632,0.70583,0.70587,143299999.0
2005-09-02 18:49:00,0.70595,0.70627,0.70595,0.70607,121100001.0
2005-09-02 18:50:00,0.70614,0.70632,0.70608,0.70632,133400001.0
2005-09-02 18:51:00,0.70598,0.7063,0.70595,0.70622,126600001.0
2005-09-02 18:52:00,0.70608,0.70629,0.70597,0.70618,115799999.0
2005-09-02 18:53:00,0.70625,0.70625,0.70595,0.70617,58300000.0
2005-09-02 18:54:00,0.70606,0.70646,0.70606,0.70644,191599997.0
2005-09-02 18:55:00,0.70639,0.70658,0.70619,0.7065,201300002.0
2005-09-02 18:56:00,0.70657,0.70657,0.70618,0.70634,104400000.0
2005-09-02 18:57:00,0.70644,0.70644,0.70612,0.70612,75400001.0
2005-09-02 18:58:00,0.70613,0.70649,0.70611,0.70628,58199999.0
2005-09-02 18:59:00,0.7062,0.7065,0.70613,0.70618,158000000.0
2005-09-02 19:00:00,0.7061,0.70636,0.70609,0.70624,127200001.0
2005-09-02 19:01:00,0.70649,0.70653,0.70615,0.70623,118800001.0
2005-09-02 19:02:00,0.70615,0.70654,0.70602,0.70653,97700001.0
2005-09-02 19:03:00,0.70642,0.70659,0.70611,0.70614,162199999.0
2005-09-02 19:04:00,0.70614,0.70648,0.7061,0.70619,170300001.0
2005-09-02 19:05:00,0.70599,0.70636,0.70599,0.70629,77799999.0
2005-09-02 19:06:00,0.70665,0.7067,0.70618,0.70622,171199999.0
2005-09-02 19:07:00,0.70637,0.70652,0.70608,0.70608,188599999.0
2005-09-02 19:08:00,0.70614,0.70659,0.70603,0.70659,162900001.0
2005-09-02 19:09:00,0.70664,0.70666,0.70618,0.70618,125900000.0
2005-09-02 19:10:00,0.7061,0.70634,0.7061,0.7062,92599999.0
2005-09-02 19:11:00,0.70621,0.70635,0.70606,0.70632,117000001.0
2005-09-02 19:12:00,0.70637,0.70643,0.70615,0.7062,153200001.0
2005-09-02 19:13:00,0.70603,0.70624,0.70584,0.70602,77400001.0
2005-09-02 19:14:00,0.70594,0.70627,0.70593,0.70615,100100001.0
2005-09-02 19:15:00,0.7061,0.70627,0.70597,0.70621,85699999.0
2005-09-02 19:16:00,0.70605,0.70668,0.70605,0.70612,115700000.0
2005-09-02 19:17:00,0.70641,0.7065,0.70616,0.70616,121500002.0
2005-09-02 19:18:00,0.70611,0.70649,0.70601,0.70629,106799998.0
2005-09-02 19:19:00,0.70623,0.7064,0.70609,0.70625,92599998.0
2005-09-02 19:20:00,0.70608,0.70667,0.70601,0.70638,176000001.0
2005-09-02 19:21:00,0.70635,0.70667,0.70617,0.70617,134800001.0
2005-09-02 19:22:00,0.70608,0.70655,0.70608,0.70629,98000000.0
2005-09-02 19:23:00,0.70618,0.70639,0.70618,0.70619,131400000.0
2005-09-02 19:24:00,0.70629,0.70649,0.70609,0.70609,91900000.0
2005-09-02 19:25:00,0.70611,0.70643,0.70605,0.7062,94799999.0
2005-09-02 19:26:00,0.70597,0.70623,0.70597,0.7061,124599999.0
2005-09-02 19:27:00,0.70615,0.70645,0.70606,0.70636,162399999.0
2005-09-02 19:28:00,0.7062,0.70682,0.70598,0.70631,113999998.0
2005-09-02 19:29:00,0.70642,0.70645,0.70611,0.70611,104799999.0
2005-09-02 19:30:00,0.70634,0.70646,0.7062,0.70627,178399999.0
2005-09-02 19:31:00,0.70641,0.70672,0.70628,0.70659,54400000.0
2005-09-02 19:32:00,0.70653,0.70674,0.70634,0.70655,126199999.0
2005-09-02 19:33:00,0.7065,0.70682,0.70634,0.70634,171399999.0
2005-09-02 19:34:00,0.70636,0.70653,0.70615,0.70649,81900000.0
2005-09-02 19:35:00,0.70646,0.70667,0.70622,0.70663,183399999.0
2005-09-02 19:36:00,0.7066,0.70666,0.70624,0.70626,178199999.0
2005-09-02 19:37:00,0.70625,0.70655,0.70625,0.70635,52700000.0
2005-09-02 19:38:00,0.70639,0.70654,0.70627,0.70628,108700001.0
2005-09-02 19:39:00,0.70632,0.70687,0.70628,0.70658,211499998.0
2005-09-02 19:40:00,0.70644,0.70671,0.70634,0.70639,99000001.0
2005-09-02 19:41:00,0.70633,0.7067,0.70622,0.70641,86800001.0
2005-09-02 19:42:00,0.7064,0.70659,0.70633,0.70633,62699999.0
2005-09-02 19:43:00,0.70642,0.70659,0.70639,0.70642,107600001.0
2005-09-02 19:44:00,0.70643,0.70654,0.70622,0.70642,94199999.0
2005-09-02 19:45:00,0.70638,0.7068,0.70635,0.70663,82300002.0
2005-09-02 19:46:00,0.70662,0.70669,0.70647,0.70663,113300002.0
2005-09-02 19:47:00,0.70662,0.7067,0.70649,0.70651,114199998.0
2005-09-02 19:48:00,0.70648,0.70672,0.70644,0.70657,86600000.0
2005-09-02 19:49:00,0.70675,0.70678,0.70637,0.70637,110400000.0
2005-09-02 19:50:00,0.70641,0.70672,0.70641,0.70667,110700002.0
2005-09-02 19:51:00,0.70662,0.70674,0.70642,0.70674,195299998.0
2005-09-02 19:52:00,0.70659,0.70679,0.70647,0.70658,193599998.0
2005-09-02 19:53:00,0.70645,0.70681,0.70642,0.70647,107699999.0
2005-09-02 19:54:00,0.70643,0.70686,0.70643,0.70658,147699996.0
2005-09-02 19:55:00,0.70647,0.70684,0.70643,0.7066,241999999.0
2005-09-02 19:56:00,0.70656,0.70687,0.70645,0.70678,229000000.0
2005-09-02 19:57:00,0.70687,0.70689,0.70644,0.70644,140999997.0
2005-09-02 19:58:00,0.70657,0.7067,0.7064,0.70651,175900000.0
2005-09-02 19:59:00,0.70659,0.70674,0.70641,0.70652,135499999.0
2005-09-02 20:00:00,0.70642,0.70676,0.70642,0.70669,209700001.0
2005-09-02 20:01:00,0.70672,0.70674,0.70647,0.70666,95800000.0
2005-09-02 20:02:00,0.70679,0.70684,0.70651,0.70651,124100000.0
2005-09-02 20:03:00,0.70648,0.70663,0.70642,0.70656,75900001.0
2005-09-02 20:04:00,0.70651,0.70676,0.7065,0.70673,97000000.0
2005-09-02 20:05:00,0.70666,0.70679,0.70649,0.70656,167399999.0
2005-09-02 20:06:00,0.70653,0.70675,0.70639,0.70647,269700001.0
2005-09-02 20:07:00,0.70656,0.70673,0.70648,0.70657,72400000.0
2005-09-02 20:08:00,0.70656,0.70669,0.70643,0.70653,148399997.0
2005-09-02 20:09:00,0.70671,0.70673,0.70614,0.70655,120899999.0
2005-09-02 20:10:00,0.70647,0.7067,0.70645,0.70646,129000000.0
2005-09-02 20:11:00,0.70662,0.70676,0.70644,0.70645,80599999.0
2005-09-02 20:12:00,0.70652,0.70669,0.70636,0.70669,109700000.0
2005-09-02 20:13:00,0.70703,0.70703,0.70634,0.7066,106000000.0
2005-09-02 20:14:00,0.70666,0.70705,0.70658,0.70686,177399997.0
2005-09-02 20:15:00,0.70682,0.70699,0.70663,0.70686,102800000.0
2005-09-02 20:16:00,0.70688,0.70702,0.7066,0.7066,400200002.0
2005-09-02 20:17:00,0.70651,0.70684,0.70651,0.70669,248600000.0
2005-09-02 20:18:00,0.70676,0.70699,0.70663,0.70668,108300000.0
2005-09-02 20:19:00,0.70663,0.70682,0.70662,0.70673,61400000.0
2005-09-02 20:20:00,0.70667,0.7069,0.70657,0.70669,77800000.0
2005-09-02 20:21:00,0.70672,0.70686,0.70662,0.70667,188399997.0
2005-09-02 20:22:00,0.70671,0.70679,0.70651,0.70658,132499998.0
2005-09-02 20:23:00,0.70682,0.70689,0.70661,0.70689,81000000.0
2005-09-02 20:24:00,0.70697,0.70697,0.70652,0.70689,90700000.0
2005-09-02 20:25:00,0.70681,0.70689,0.70652,0.70656,112400000.0
2005-09-02 20:26:00,0.70666,0.70688,0.7065,0.7066,124400000.0
2005-09-02 20:27:00,0.70656,0.70689,0.70656,0.70673,73500000.0
2005-09-02 20:28:00,0.70674,0.70685,0.70653,0.70659,122400000.0
2005-09-02 20:29:00,0.7066,0.70688,0.7066,0.70668,243400001.0
2005-09-02 20:30:00,0.70659,0.70693,0.70655,0.70673,243400000.0
2005-09-02 20:31:00,0.7069,0.70703,0.70654,0.70678,193799999.0
2005-09-02 20:32:00,0.70672,0.70691,0.70659,0.70662,125200000.0
2005-09-02 20:33:00,0.70679,0.70697,0.70665,0.70665,204499999.0
2005-09-02 20:34:00,0.70672,0.70688,0.70669,0.70685,109600000.0
2005-09-02 20:35:00,0.70675,0.70686,0.70652,0.70652,148600000.0
2005-09-02 20:36:00,0.70675,0.7069,0.70649,0.7067,259999997.0
2005-09-02 20:37:00,0.70678,0.70701,0.70665,0.70687,173900001.0
2005-09-02 20:38:00,0.70671,0.70694,0.70654,0.7069,128500000.0
2005-09-02 20:39:00,0.7068,0.70691,0.70667,0.70679,102900000.0
2005-09-02 20:40:00,0.70671,0.7069,0.70654,0.70677,193199999.0
2005-09-02 20:41:00,0.70686,0.70689,0.70663,0.70682,140100000.0
2005-09-02 20:42:00,0.70678,0.70685,0.70672,0.70685,106800000.0
2005-09-02 20:43:00,0.70684,0.70695,0.70675,0.70687,119099999.0
2005-09-02 20:44:00,0.70685,0.70698,0.70664,0.70688,99600002.0
2005-09-02 20:45:00,0.70677,0.70686,0.70661,0.70661,101499999.0
2005-09-02 20:46:00,0.70672,0.70678,0.70661,0.70661,79000000.0
2005-09-02 20:47:00,0.70672,0.70694,0.70662,0.70662,89699999.0
2005-09-02 20:48:00,0.70663,0.70685,0.70656,0.70682,113500000.0
2005-09-02 20:49:00,0.70675,0.70689,0.70665,0.70665,113500000.0
2005-09-02 20:50:00,0.70666,0.70681,0.70659,0.70659,149800000.0
2005-09-02 20:51:00,0.70654,0.70689,0.70653,0.70671,104000000.0
2005-09-02 20:52:00,0.70673,0.70694,0.70661,0.70661,86500000.0
2005-09-02 20:53:00,0.70674,0.70688,0.70652,0.70662,264400000.0
2005-09-02 20:54:00,0.70664,0.70696,0.7066,0.7067,152500000.0
2005-09-02 20:55:00,0.7066,0.70678,0.70655,0.70678,69400000.0
2005-09-02 20:56:00,0.70675,0.70695,0.70636,0.7067,101799998.0
2005-09-02 20:57:00,0.70677,0.70688,0.70648,0.70668,129499998.0
2005-09-02 20:58:00,0.70672,0.70687,0.70662,0.70662,288800003.0
2005-09-02 20:59:00,0.70663,0.70698,0.7066,0.70684,171699998.0
2005-09-02 21:00:00,0.70678,0.70693,0.70656,0.70679,175500000.0
2005-09-02 21:01:00,0.70658,0.70693,0.70658,0.70684,103499999.0
2005-09-02 21:02:00,0.70659,0.70693,0.70656,0.70683,179100001.0
2005-09-02 21:03:00,0.70671,0.70697,0.70661,0.70697,96800000.0
2005-09-02 21:04:00,0.70679,0.70685,0.70668,0.70673,143200000.0
2005-09-02 21:05:00,0.70671,0.70694,0.70656,0.70668,123199998.0
2005-09-02 21:06:00,0.70674,0.70699,0.70663,0.70663,165799998.0
2005-09-02 21:07:00,0.7066,0.70703,0.70653,0.70678,184200002.0
2005-09-02 21:08:00,0.70687,0.70693,0.70669,0.70675,139799999.0
2005-09-02 21:09:00,0.70665,0.70705,0.70665,0.70685,184599999.0
2005-09-02 21:10:00,0.70687,0.70696,0.70669,0.70675,52000000.0
2005-09-02 21:11:00,0.70674,0.70687,0.70674,0.70675,118700000.0
2005-09-02 21:12:00,0.70675,0.70694,0.70669,0.70684,112799998.0
2005-09-02 21:13:00,0.70668,0.70701,0.70668,0.70682,65400001.0
2005-09-02 21:14:00,0.70684,0.70695,0.70669,0.70669,97600001.0
2005-09-02 21:15:00,0.70674,0.70706,0.70668,0.70675,187899999.0
2005-09-02 21:16:00,0.70673,0.70696,0.70667,0.70677,123900000.0
2005-09-02 21:17:00,0.70683,0.70738,0.70671,0.70713,171300001.0
2005-09-02 21:18:00,0.70694,0.7072,0.70682,0.70692,111300000.0
2005-09-02 21:19:00,0.70693,0.70715,0.70692,0.70698,141300002.0
2005-09-02 21:20:00,0.70696,0.70721,0.70679,0.70709,216999999.0
2005-09-02 21:21:00,0.707,0.70719,0.70691,0.7071,108500000.0
2005-09-02 21:22:00,0.70706,0.70719,0.70702,0.70719,61500000.0
2005-09-02 21:23:00,0.7072,0.70734,0.70687,0.70697,145800000.0
2005-09-02 21:24:00,0.70691,0.70704,0.70681,0.70692,76599999.0
2005-09-02 21:25:00,0.70686,0.70714,0.70686,0.70697,114899998.0
2005-09-02 21:26:00,0.70688,0.70698,0.70676,0.70676,106399999.0
2005-09-02 21:27:00,0.70706,0.70726,0.70683,0.70694,95400001.0
2005-09-02 21:28:00,0.70691,0.70705,0.70685,0.707,124000002.0
2005-09-02 21:29:00,0.70686,0.70735,0.70682,0.70682,171099999.0
2005-09-02 21:30:00,0.70685,0.70718,0.70684,0.70694,150600001.0
2005-09-02 21:31:00,0.70699,0.70714,0.70689,0.7069,123299999.0
2005-09-02 21:32:00,0.70704,0.7072,0.70673,0.70696,123800001.0
2005-09-02 21:33:00,0.707,0.70705,0.70686,0.70697,175500001.0
2005-09-02 21:34:00,0.7068,0.70709,0.70676,0.70687,107900002.0
2005-09-02 21:35:00,0.70682,0.70726,0.70682,0.7069,150799999.0
2005-09-02 21:36:00,0.70692,0.70716,0.70679,0.7069,220700001.0
2005-09-02 21:37:00,0.70677,0.70713,0.70677,0.70695,142600000.0
2005-09-02 21:38:00,0.70683,0.70725,0.70678,0.70712,108599998.0
2005-09-02 21:39:00,0.70709,0.70722,0.70683,0.70691,53099999.0
2005-09-02 21:40:00,0.70706,0.70739,0.70677,0.70735,185500001.0
2005-09-02 21:41:00,0.707,0.70726,0.707,0.70725,142499998.0
2005-09-02 21:42:00,0.70724,0.70741,0.70713,0.7072,103500001.0
2005-09-02 21:43:00,0.70737,0.70756,0.70725,0.7073,124099998.0
2005-09-02 21:44:00,0.70698,0.70748,0.70683,0.70727,125100001.0
2005-09-02 21:45:00,0.70741,0.70751,0.70707,0.70709,94200000.0
2005-09-02 21:46:00,0.70724,0.70735,0.70714,0.70714,87700000.0
2005-09-02 21:47:00,0.70717,0.70751,0.70711,0.70728,209100001.0
2005-09-02 21:48:00,0.70735,0.70744,0.70724,0.7073,81000000.0
2005-09-02 21:49:00,0.70717,0.70736,0.70713,0.70725,73200000.0
2005-09-02 21:50:00,0.70732,0.70744,0.70711,0.70733,145500001.0
2005-09-02 21:51:00,0.70743,0.70746,0.70715,0.7074,104600001.0
2005-09-02 21:52:00,0.70746,0.70755,0.70712,0.70712,79400000.0
2005-09-02 21:53:00,0.70709,0.70743,0.70709,0.70726,61200001.0
2005-09-02 21:54:00,0.70713,0.70768,0.70703,0.70768,109699997.0
2005-09-02 21:55:00,0.70718,0.70765,0.70717,0.70741,78100000.0
2005-09-02 21:56:00,0.70734,0.70744,0.70711,0.70718,133899998.0
2005-09-02 21:57:00,0.70715,0.70756,0.70709,0.70715,175999998.0
2005-09-02 21:58:00,0.70706,0.70736,0.70697,0.70697,94699999.0
2005-09-02 21:59:00,0.70698,0.70749,0.70697,0.70743,113499999.0
2005-09-02 22:00:00,0.70706,0.70715,0.70702,0.7071,60600000.0
2005-09-02 22:01:00,0.70718,0.70718,0.70685,0.70715,171800000.0
2005-09-02 22:02:00,0.70711,0.70719,0.70703,0.70712,98800000.0
2005-09-02 22:03:00,0.70717,0.70717,0.70704,0.70704,90300000.0
2005-09-02 22:04:00,0.70713,0.70715,0.70693,0.707,125000001.0
2005-09-02 22:05:00,0.707,0.70716,0.70694,0.70702,151300002.0
2005-09-02 22:06:00,0.70709,0.70757,0.70704,0.70735,143200001.0
2005-09-02 22:07:00,0.7071,0.70735,0.70708,0.70712,83399999.0
2005-09-02 22:08:00,0.70727,0.70747,0.7071,0.70725,83600000.0
2005-09-02 22:09:00,0.70747,0.70758,0.70726,0.70755,96599999.0
2005-09-02 22:10:00,0.70746,0.70764,0.7073,0.70749,189299999.0
2005-09-02 22:11:00,0.70719,0.7074,0.70706,0.70714,111500001.0
2005-09-02 22:12:00,0.70713,0.70748,0.70707,0.70748,125599998.0
2005-09-02 22:13:00,0.70738,0.70739,0.70711,0.70723,113900001.0
2005-09-02 22:14:00,0.70707,0.70717,0.70685,0.70717,82600000.0
2005-09-02 22:15:00,0.70717,0.70717,0.70696,0.70701,135400001.0
2005-09-02 22:16:00,0.70694,0.70729,0.70692,0.70707,86100000.0
2005-09-02 22:17:00,0.7072,0.70732,0.70702,0.7071,95400000.0
2005-09-02 22:18:00,0.7072,0.70726,0.70689,0.70689,70100000.0
2005-09-02 22:19:00,0.70699,0.70718,0.70691,0.70702,152900003.0
2005-09-02 22:20:00,0.70704,0.70744,0.70703,0.7073,103300000.0
2005-09-02 22:21:00,0.70721,0.70736,0.70717,0.70724,102100000.0
2005-09-02 22:22:00,0.70724,0.70745,0.70712,0.70742,127500000.0
2005-09-02 22:23:00,0.70738,0.70744,0.70712,0.70715,105399999.0
2005-09-02 22:24:00,0.70722,0.70759,0.70709,0.70759,202700000.0
2005-09-02 22:25:00,0.70725,0.70772,0.7072,0.70721,75799999.0
2005-09-02 22:26:00,0.70722,0.70744,0.70714,0.7073,67000000.0
2005-09-02 22:27:00,0.70732,0.70752,0.70719,0.70732,113200001.0
2005-09-02 22:28:00,0.70724,0.70738,0.7071,0.70714,110099999.0
2005-09-02 22:29:00,0.70725,0.70737,0.70707,0.70707,141900000.0
2005-09-02 22:30:00,0.70726,0.7074,0.70715,0.70717,222799998.0
2005-09-02 22:31:00,0.70726,0.70737,0.70705,0.70705,66600000.0
2005-09-02 22:32:00,0.70726,0.70737,0.70715,0.70731,64800001.0
2005-09-02 22:33:00,0.70715,0.70741,0.70711,0.70728,84600001.0
2005-09-02 22:34:00,0.70711,0.70734,0.70697,0.70734,89699999.0
2005-09-02 22:35:00,0.70722,0.70745,0.70716,0.70738,104499999.0
2005-09-02 22:36:00,0.70727,0.70741,0.70706,0.7072,182900000.0
2005-09-02 22:37:00,0.70727,0.70735,0.70709,0.70724,83299998.0
2005-09-02 22:38:00,0.70709,0.70732,0.70696,0.70712,70900000.0
2005-09-02 22:39:00,0.7072,0.70738,0.70708,0.70714,76599999.0
2005-09-02 22:40:00,0.70711,0.70724,0.70691,0.70695,72500000.0
2005-09-02 22:41:00,0.7069,0.70727,0.70689,0.70695,107999998.0
2005-09-02 22:42:00,0.70697,0.70705,0.7068,0.70689,129599999.0
2005-09-02 22:43:00,0.70682,0.70719,0.70674,0.70692,153799998.0
2005-09-02 22:44:00,0.70691,0.70707,0.70674,0.70682,197000000.0
2005-09-02 22:45:00,0.70693,0.70718,0.7068,0.7068,174100000.0
2005-09-02 22:46:00,0.7068,0.70693,0.70651,0.7068,183300001.0
2005-09-02 22:47:00,0.70686,0.70709,0.70677,0.70691,102999998.0
2005-09-02 22:48:00,0.70681,0.70713,0.70678,0.70684,91200000.0
2005-09-02 22:49:00,0.70647,0.7069,0.70647,0.70664,94300000.0
2005-09-02 22:50:00,0.7066,0.70674,0.70647,0.70654,248499999.0
2005-09-02 22:51:00,0.70652,0.70677,0.7064,0.70648,177900000.0
2005-09-02 22:52:00,0.70638,0.70649,0.70613,0.70613,140300003.0
2005-09-02 22:53:00,0.70643,0.70653,0.70612,0.70646,71600000.0
2005-09-02 22:54:00,0.70648,0.70659,0.70623,0.70628,78000002.0
2005-09-02 22:55:00,0.70633,0.7068,0.70631,0.70643,99499998.0
2005-09-02 22:56:00,0.70633,0.70648,0.70581,0.70581,102499999.0
2005-09-02 22:57:00,0.70576,0.70638,0.70573,0.70608,145799999.0
2005-09-02 22:58:00,0.70609,0.70623,0.70601,0.70601,67699999.0
2005-09-02 22:59:00,0.70586,0.70632,0.70586,0.70611,165799999.0
2005-09-02 23:00:00,0.7065,0.7066,0.7063,0.7066,79200001.0
2005-09-02 23:01:00,0.7066,0.7066,0.7065,0.7065,79200001.0
2005-09-02 23:02:00,0.7066,0.7066,0.706,0.7063,79200001.0
2005-09-02 23:03:00,0.7063,0.7065,0.7062,0.7063,79200001.0
2005-09-02 23:04:00,0.7062,0.7063,0.7062,0.7063,79200001.0
2005-09-02 23:05:00,0.7062,0.7063,0.7062,0.7062,79200001.0
2005-09-02 23:06:00,0.7063,0.7063,0.7062,0.7062,79200001.0
2005-09-02 23:07:00,0.7063,0.7063,0.7061,0.7061,79200001.0
2005-09-02 23:09:00,0.7062,0.7062,0.7062,0.7062,79200001.0
2005-09-02 23:10:00,0.706,0.7063,0.706,0.7063,79200001.0
2005-09-02 23:11:00,0.7062,0.7063,0.7062,0.7062,79200001.0
2005-09-02 23:12:00,0.7062,0.7063,0.7062,0.7063,79200001.0
2005-09-02 23:13:00,0.7062,0.7063,0.7062,0.7062,79200001.0
2005-09-02 23:14:00,0.7063,0.7063,0.7062,0.7062,79200001.0
2005-09-02 23:15:00,0.7063,0.7063,0.7062,0.7062,79200001.0
2005-09-02 23:16:00,0.7063,0.7063,0.7063,0.7063,79200001.0
2005-09-02 23:17:00,0.7062,0.7062,0.7062,0.7062,79200001.0
2005-09-02 23:20:00,0.7063,0.7063,0.7063,0.7063,79200001.0
2005-09-02 23:21:00,0.7062,0.7062,0.7062,0.7062,79200001.0
2005-09-02 23:22:00,0.7063,0.7063,0.7063,0.7063,79200001.0
2005-09-02 23:24:00,0.706,0.706,0.706,0.706,79200001.0
2005-09-02 23:26:00,0.7062,0.7063,0.7062,0.7063,79200001.0
2005-09-02 23:27:00,0.7062,0.7062,0.7062,0.7062,79200001.0
2005-09-05 00:05:00,0.7053,0.7053,0.7052,0.7053,79200001.0
2005-09-05 00:06:00,0.7052,0.7053,0.7052,0.7052,79200001.0
2005-09-05 00:10:00,0.7053,0.7053,0.7052,0.7052,79200001.0
2005-09-05 00:12:00,0.7051,0.7051,0.7049,0.7049,79200001.0
2005-09-05 00:13:00,0.705,0.705,0.705,0.705,79200001.0
2005-09-05 00:17:00,0.705,0.7052,0.705,0.7051,79200001.0
2005-09-05 00:18:00,0.705,0.705,0.705,0.705,79200001.0
2005-09-05 00:20:00,0.7053,0.7053,0.7053,0.7053,79200001.0
2005-09-05 00:21:00,0.7052,0.7055,0.7051,0.7051,79200001.0
2005-09-05 00:24:00,0.7052,0.7052,0.705,0.705,79200001.0
2005-09-05 00:25:00,0.7051,0.7051,0.7051,0.7051,79200001.0
2005-09-05 00:26:00,0.7055,0.7058,0.7051,0.7051,79200001.0
2005-09-05 00:27:00,0.7058,0.7058,0.7055,0.7055,79200001.0
2005-09-05 00:31:00,0.7056,0.7056,0.7055,0.7055,79200001.0
2005-09-05 00:33:00,0.7058,0.7066,0.7055,0.7055,79200001.0
2005-09-05 00:34:00,0.7054,0.7057,0.7054,0.7054,79200001.0
2005-09-05 00:35:00,0.706,0.706,0.7059,0.706,79200001.0
2005-09-05 00:36:00,0.706,0.706,0.706,0.706,79200001.0
2005-09-05 00:37:00,0.7061,0.7061,0.7061,0.7061,79200001.0
2005-09-05 00:38:00,0.7061,0.7061,0.7059,0.7059,79200001.0
2005-09-05 00:39:00,0.7061,0.7062,0.7059,0.7061,79200001.0
2005-09-05 00:40:00,0.7062,0.7065,0.7061,0.7062,79200001.0
2005-09-05 00:41:00,0.7062,0.7067,0.7061,0.7066,79200001.0
2005-09-05 00:42:00,0.7066,0.7067,0.7065,0.7066,79200001.0
2005-09-05 00:43:00,0.7067,0.7067,0.7067,0.7067,79200001.0
2005-09-05 00:44:00,0.7067,0.7068,0.7066,0.7067,79200001.0
2005-09-05 00:45:00,0.7067,0.7067,0.7066,0.7066,79200001.0
2005-09-05 00:46:00,0.7067,0.7068,0.7062,0.7064,79200001.0
2005-09-05 00:47:00,0.7063,0.7064,0.7063,0.7063,79200001.0
2005-09-05 00:48:00,0.7064,0.7064,0.7063,0.7063,79200001.0
2005-09-05 00:51:00,0.7064,0.7066,0.7063,0.7063,79200001.0
2005-09-05 00:52:00,0.7066,0.7066,0.7063,0.7064,79200001.0
2005-09-05 00:53:00,0.7064,0.7066,0.7064,0.7065,79200001.0
2005-09-05 00:55:00,0.7064,0.7066,0.7064,0.7065,79200001.0
2005-09-05 00:56:00,0.7066,0.7066,0.7066,0.7066,79200001.0
2005-09-05 00:57:00,0.7065,0.7065,0.7065,0.7065,79200001.0
2005-09-05 00:58:00,0.7068,0.707,0.7064,0.7065,79200001.0
2005-09-05 00:59:00,0.7065,0.7065,0.7063,0.7063,79200001.0
2005-09-05 01:01:00,0.7064,0.7064,0.7064,0.7064,79200001.0
2005-09-05 01:04:00,0.7064,0.7066,0.7064,0.7065,79200001.0
2005-09-05 01:05:00,0.7065,0.7066,0.7057,0.7062,79200001.0
2005-09-05 01:06:00,0.7062,0.7063,0.7062,0.7062,79200001.0
2005-09-05 01:07:00,0.7063,0.7064,0.7063,0.7064,79200001.0
2005-09-05 01:08:00,0.7063,0.7064,0.7062,0.7062,79200001.0
2005-09-05 01:10:00,0.7065,0.7065,0.7057,0.7064,79200001.0
2005-09-05 01:11:00,0.7062,0.7065,0.7061,0.7064,79200001.0
2005-09-05 01:12:00,0.7064,0.7066,0.7062,0.7063,79200001.0
2005-09-05 01:15:00,0.7062,0.7062,0.7062,0.7062,79200001.0
2005-09-05 01:16:00,0.7064,0.7064,0.7063,0.7063,79200001.0
2005-09-05 01:17:00,0.7064,0.7065,0.7064,0.7065,79200001.0
2005-09-05 01:19:00,0.7067,0.7067,0.7066,0.7066,79200001.0
2005-09-05 01:20:00,0.7064,0.7065,0.7064,0.7064,79200001.0
2005-09-05 01:22:00,0.7064,0.7064,0.7063,0.7063,79200001.0
2005-09-05 01:24:00,0.7063,0.7063,0.7062,0.7062,79200001.0
2005-09-05 01:25:00,0.7062,0.7064,0.7062,0.7062,79200001.0
2005-09-05 01:26:00,0.7063,0.7063,0.7063,0.7063,79200001.0
2005-09-05 01:27:00,0.7061,0.7061,0.7061,0.7061,79200001.0
2005-09-05 01:32:00,0.7064,0.7064,0.706,0.706,79200001.0
2005-09-05 01:33:00,0.7062,0.7063,0.7062,0.7063,79200001.0
2005-09-05 01:34:00,0.7061,0.7063,0.7061,0.7063,79200001.0
2005-09-05 01:36:00,0.7064,0.7068,0.7062,0.7068,79200001.0
2005-09-05 01:37:00,0.7068,0.7068,0.7064,0.7065,79200001.0
2005-09-05 01:38:00,0.7065,0.7069,0.7063,0.7068,79200001.0
2005-09-05 01:39:00,0.7065,0.7069,0.7063,0.7066,79200001.0
2005-09-05 01:40:00,0.7065,0.7068,0.7065,0.7067,79200001.0
2005-09-05 01:41:00,0.7068,0.7069,0.7067,0.7067,79200001.0
2005-09-05 01:42:00,0.7067,0.707,0.7066,0.7069,79200001.0
2005-09-05 01:43:00,0.7069,0.7069,0.7065,0.7065,79200001.0
2005-09-05 01:44:00,0.7066,0.7068,0.7065,0.7067,79200001.0
2005-09-05 01:45:00,0.7067,0.7069,0.7066,0.7067,79200001.0
2005-09-05 01:46:00,0.7068,0.7068,0.7064,0.7066,79200001.0
2005-09-05 01:47:00,0.7066,0.7068,0.7064,0.7068,79200001.0
2005-09-05 01:48:00,0.7068,0.7068,0.7067,0.7067,79200001.0
2005-09-05 01:49:00,0.7068,0.7075,0.7067,0.7069,79200001.0
2005-09-05 01:50:00,0.707,0.707,0.7068,0.7068,79200001.0
2005-09-05 01:51:00,0.7069,0.707,0.7068,0.7069,79200001.0
2005-09-05 01:52:00,0.707,0.7071,0.7069,0.7071,79200001.0
2005-09-05 01:53:00,0.7071,0.7076,0.7071,0.7071,79200001.0
2005-09-05 01:54:00,0.7073,0.7073,0.7071,0.7071,79200001.0
2005-09-05 01:55:00,0.7074,0.7076,0.7073,0.7073,79200001.0
2005-09-05 01:56:00,0.7077,0.7077,0.7072,0.7075,79200001.0
2005-09-05 01:57:00,0.7071,0.7075,0.7068,0.7069,79200001.0
2005-09-05 01:58:00,0.7069,0.7074,0.7068,0.7073,79200001.0
2005-09-05 01:59:00,0.7074,0.7074,0.7071,0.7072,79200001.0
2005-09-05 02:00:00,0.7067,0.70704,0.7067,0.70675,79200001.0
2005-09-05 02:01:00,0.70672,0.70692,0.70665,0.70692,111499999.0
2005-09-05 02:02:00,0.70686,0.70691,0.70651,0.70651,138200001.0
2005-09-05 02:03:00,0.70666,0.7073,0.70666,0.70706,81300000.0
2005-09-05 02:04:00,0.70701,0.70715,0.70672,0.70672,104900000.0
2005-09-05 02:05:00,0.70665,0.70704,0.70662,0.70687,80000000.0
2005-09-05 02:06:00,0.70689,0.70705,0.70676,0.70677,120699998.0
2005-09-05 02:07:00,0.70684,0.70724,0.70684,0.70724,141699998.0
2005-09-05 02:08:00,0.70704,0.70704,0.70686,0.707,72400000.0
2005-09-05 02:09:00,0.70691,0.70711,0.70688,0.70692,81700000.0
2005-09-05 02:10:00,0.70698,0.70735,0.70687,0.70695,193100002.0
2005-09-05 02:11:00,0.70687,0.70708,0.70672,0.70694,80100000.0
2005-09-05 02:12:00,0.70694,0.70695,0.70659,0.70659,72700001.0
2005-09-05 02:13:00,0.70663,0.7071,0.70663,0.70692,117100000.0
2005-09-05 02:14:00,0.70704,0.70722,0.7068,0.70688,156900000.0
2005-09-05 02:15:00,0.70663,0.7071,0.70663,0.70681,113299999.0
2005-09-05 02:16:00,0.70678,0.70727,0.70668,0.70691,191800000.0
2005-09-05 02:17:00,0.70723,0.70737,0.70711,0.70714,105899999.0
2005-09-05 02:18:00,0.70683,0.70738,0.70683,0.70728,57800000.0
2005-09-05 02:19:00,0.70711,0.70729,0.70687,0.70688,167900001.0
2005-09-05 02:20:00,0.70734,0.70734,0.70662,0.70678,172899999.0
2005-09-05 02:21:00,0.70682,0.70709,0.70638,0.70672,150800000.0
2005-09-05 02:22:00,0.70661,0.70681,0.70633,0.70667,114200000.0
2005-09-05 02:23:00,0.7064,0.70676,0.70635,0.70637,145500000.0
2005-09-05 02:24:00,0.70651,0.7067,0.70638,0.70638,158500000.0
2005-09-05 02:25:00,0.70647,0.70674,0.7063,0.7063,167800001.0
2005-09-05 02:26:00,0.70642,0.70659,0.70605,0.7064,117300001.0
2005-09-05 02:27:00,0.70645,0.70645,0.70603,0.70603,57400000.0
2005-09-05 02:28:00,0.70616,0.70678,0.7061,0.70659,141300000.0
2005-09-05 02:29:00,0.70652,0.70652,0.70624,0.70625,139800000.0
2005-09-05 02:30:00,0.70631,0.70645,0.7062,0.70625,122299999.0
2005-09-05 02:31:00,0.70634,0.70672,0.70634,0.70652,178300000.0
2005-09-05 02:32:00,0.70649,0.7065,0.70619,0.7065,132400001.0
2005-09-05 02:33:00,0.70643,0.70649,0.70636,0.70645,77000000.0
2005-09-05 02:34:00,0.7065,0.70665,0.70638,0.70658,163999999.0
2005-09-05 02:35:00,0.70649,0.70654,0.70608,0.70622,144900000.0
2005-09-05 02:36:00,0.70604,0.70642,0.70599,0.70617,175199997.0
2005-09-05 02:37:00,0.7063,0.70633,0.70598,0.70598,120200000.0
2005-09-05 02:38:00,0.70597,0.70633,0.70597,0.70616,177399997.0
2005-09-05 02:39:00,0.70615,0.70624,0.70599,0.70605,118200000.0
2005-09-05 02:40:00,0.70609,0.70625,0.70596,0.70621,222699999.0
2005-09-05 02:41:00,0.70613,0.70635,0.70604,0.70621,98799999.0
2005-09-05 02:42:00,0.70587,0.70667,0.70587,0.70643,132899999.0
2005-09-05 02:43:00,0.70679,0.70686,0.70605,0.70611,48600000.0
2005-09-05 02:44:00,0.70626,0.70635,0.70594,0.70594,96500000.0
2005-09-05 02:45:00,0.70622,0.70681,0.70622,0.70681,89100000.0
2005-09-05 02:46:00,0.70627,0.70641,0.7061,0.70628,126899999.0
2005-09-05 02:47:00,0.70629,0.70634,0.70613,0.70634,94100001.0
2005-09-05 02:48:00,0.70631,0.70636,0.70625,0.7063,114400001.0
2005-09-05 02:49:00,0.70632,0.70632,0.70621,0.70628,122900000.0
2005-09-05 02:50:00,0.70633,0.70659,0.70614,0.70614,169500001.0
2005-09-05 02:51:00,0.70623,0.70639,0.70602,0.70602,100499998.0
2005-09-05 02:52:00,0.70617,0.70648,0.70617,0.70628,194699999.0
2005-09-05 02:53:00,0.70626,0.70648,0.7062,0.7062,132300000.0
2005-09-05 02:54:00,0.70618,0.7069,0.70616,0.70642,102899999.0
2005-09-05 02:55:00,0.70663,0.70685,0.70638,0.70685,132999997.0
2005-09-05 02:56:00,0.70644,0.7073,0.70623,0.70674,163300001.0
2005-09-05 02:57:00,0.70668,0.70712,0.70668,0.70704,72400000.0
2005-09-05 02:58:00,0.70705,0.70705,0.70647,0.70668,192400001.0
2005-09-05 02:59:00,0.7069,0.70693,0.7066,0.70675,105699999.0
2005-09-05 03:00:00,0.70684,0.70698,0.70656,0.70656,172800000.0
2005-09-05 03:01:00,0.70643,0.70655,0.70616,0.70621,123399998.0
2005-09-05 03:02:00,0.706,0.70667,0.70597,0.70667,72599999.0
2005-09-05 03:03:00,0.70634,0.70645,0.70605,0.70605,115700000.0
2005-09-05 03:04:00,0.7061,0.70653,0.70601,0.70651,166299999.0
2005-09-05 03:05:00,0.70669,0.70677,0.7061,0.70674,109700000.0
2005-09-05 03:06:00,0.70654,0.70672,0.70607,0.70607,115900000.0
2005-09-05 03:07:00,0.70628,0.70654,0.7062,0.70635,131199998.0
2005-09-05 03:08:00,0.70641,0.70689,0.70635,0.70635,233900000.0
2005-09-05 03:09:00,0.70627,0.7066,0.70627,0.70637,166100000.0
2005-09-05 03:10:00,0.70637,0.70674,0.70629,0.70629,101999999.0
2005-09-05 03:11:00,0.70622,0.70677,0.70622,0.70652,131600002.0
2005-09-05 03:12:00,0.70661,0.70692,0.70656,0.70669,106999998.0
2005-09-05 03:13:00,0.70669,0.7068,0.70663,0.70678,107100000.0
2005-09-05 03:14:00,0.70665,0.70692,0.70646,0.70683,121000001.0
2005-09-05 03:15:00,0.70671,0.70689,0.70633,0.7064,140200000.0
2005-09-05 03:16:00,0.70654,0.7068,0.70634,0.70635,135500000.0
2005-09-05 03:17:00,0.70636,0.70679,0.70635,0.70675,183100000.0
2005-09-05 03:18:00,0.7067,0.70701,0.7064,0.7064,145300002.0
2005-09-05 03:19:00,0.70637,0.70686,0.70637,0.7066,178799999.0
2005-09-05 03:20:00,0.70664,0.70678,0.70638,0.70642,164899999.0
2005-09-05 03:21:00,0.70634,0.70671,0.7063,0.70652,92399998.0
2005-09-05 03:22:00,0.70673,0.70691,0.70645,0.70645,173399998.0
2005-09-05 03:23:00,0.70642,0.70688,0.70638,0.70665,161199997.0
2005-09-05 03:24:00,0.707,0.70705,0.7066,0.70687,114500002.0
2005-09-05 03:25:00,0.70699,0.70703,0.70662,0.7068,113599998.0
2005-09-05 03:26:00,0.70697,0.70713,0.70657,0.70657,88100001.0
2005-09-05 03:27:00,0.70665,0.70722,0.70665,0.70705,93999999.0
2005-09-05 03:28:00,0.7071,0.70761,0.70705,0.70733,146899999.0
2005-09-05 03:29:00,0.70762,0.70781,0.70729,0.70729,131599999.0
2005-09-05 03:30:00,0.70721,0.70771,0.70717,0.70748,147999999.0
2005-09-05 03:31:00,0.70751,0.70775,0.70738,0.70745,167700000.0
2005-09-05 03:32:00,0.70721,0.70767,0.70696,0.70742,130500000.0
2005-09-05 03:33:00,0.70741,0.70773,0.70738,0.70753,152099997.0
2005-09-05 03:34:00,0.70738,0.708,0.70726,0.70759,182499999.0
2005-09-05 03:35:00,0.7077,0.70793,0.70745,0.70773,176099999.0
2005-09-05 03:36:00,0.70769,0.70821,0.70766,0.70782,252799999.0
2005-09-05 03:37:00,0.70806,0.70806,0.70759,0.70773,110399999.0
2005-09-05 03:38:00,0.70796,0.70815,0.7078,0.70793,116700000.0
2005-09-05 03:39:00,0.70791,0.70814,0.70742,0.70764,140100000.0
2005-09-05 03:40:00,0.70756,0.70792,0.70748,0.70776,112200001.0
2005-09-05 03:41:00,0.70758,0.70793,0.70749,0.70793,137199999.0
2005-09-05 03:42:00,0.70782,0.70824,0.70762,0.70817,175599999.0
2005-09-05 03:43:00,0.70812,0.70825,0.70786,0.70786,166000002.0
2005-09-05 03:44:00,0.70783,0.70828,0.70779,0.70794,115500001.0
2005-09-05 03:45:00,0.70783,0.7082,0.70778,0.70785,99400000.0
2005-09-05 03:46:00,0.70819,0.70821,0.70784,0.70821,172500000.0
2005-09-05 03:47:00,0.70805,0.70835,0.70799,0.70811,90199999.0
2005-09-05 03:48:00,0.70804,0.70815,0.70781,0.70805,209599997.0
2005-09-05 03:49:00,0.70792,0.70814,0.7077,0.70775,167399999.0
2005-09-05 03:50:00,0.70793,0.70836,0.70793,0.70796,161600000.0
2005-09-05 03:51:00,0.70812,0.70818,0.70799,0.70807,108200000.0
2005-09-05 03:52:00,0.70822,0.70829,0.70787,0.70818,116100000.0
2005-09-05 03:53:00,0.70824,0.70834,0.70788,0.7079,75400000.0
2005-09-05 03:54:00,0.70785,0.70809,0.70771,0.70771,123400001.0
2005-09-05 03:55:00,0.70772,0.70816,0.7076,0.70788,179400001.0
2005-09-05 03:56:00,0.70825,0.70833,0.70779,0.70797,156400000.0
2005-09-05 03:57:00,0.708,0.70826,0.70784,0.70811,58800000.0
2005-09-05 03:58:00,0.7081,0.70837,0.7078,0.70826,191100000.0
2005-09-05 03:59:00,0.70844,0.70847,0.70793,0.70805,142700001.0
2005-09-05 04:00:00,0.70801,0.70845,0.70793,0.70804,151800001.0
2005-09-05 04:01:00,0.70821,0.70833,0.70801,0.70809,76600000.0
2005-09-05 04:02:00,0.70824,0.70842,0.70811,0.70811,117500001.0
2005-09-05 04:03:00,0.70845,0.70854,0.70807,0.70818,174199998.0
2005-09-05 04:04:00,0.70819,0.70847,0.70814,0.7083,164200000.0
2005-09-05 04:05:00,0.70815,0.7084,0.70809,0.70837,164500001.0
2005-09-05 04:06:00,0.70839,0.70839,0.70811,0.70811,273000000.0
2005-09-05 04:07:00,0.70817,0.70849,0.70809,0.70832,140499999.0
2005-09-05 04:08:00,0.70865,0.70865,0.70819,0.70835,117200001.0
2005-09-05 04:09:00,0.70839,0.70865,0.70824,0.70847,129599999.0
2005-09-05 04:10:00,0.70848,0.70892,0.7084,0.70847,152700000.0
2005-09-05 04:11:00,0.70846,0.70917,0.70846,0.70865,192199997.0
2005-09-05 04:12:00,0.70871,0.70893,0.70844,0.7086,95699999.0
2005-09-05 04:13:00,0.70857,0.70886,0.70842,0.70869,181000001.0
2005-09-05 04:14:00,0.70871,0.70883,0.70855,0.70855,106099999.0
2005-09-05 04:15:00,0.70882,0.7092,0.70872,0.70902,175299999.0
2005-09-05 04:16:00,0.70909,0.70931,0.70873,0.70912,187400000.0
2005-09-05 04:17:00,0.70924,0.70924,0.70866,0.70911,124100000.0
2005-09-05 04:18:00,0.70902,0.70921,0.70871,0.70896,166199999.0
2005-09-05 04:19:00,0.70891,0.70911,0.70879,0.70879,96899999.0
2005-09-05 04:20:00,0.70886,0.709,0.70866,0.70888,74299999.0
2005-09-05 04:21:00,0.7089,0.7089,0.70848,0.70848,176599997.0
2005-09-05 04:22:00,0.70854,0.7092,0.70854,0.70912,149299998.0
2005-09-05 04:23:00,0.70915,0.70935,0.70881,0.70915,153399999.0
2005-09-05 04:24:00,0.70913,0.70937,0.70889,0.70921,141100000.0
2005-09-05 04:25:00,0.70923,0.70923,0.70885,0.70892,133200000.0
2005-09-05 04:26:00,0.70895,0.70931,0.7088,0.70913,151999998.0
2005-09-05 04:27:00,0.70904,0.70908,0.7089,0.7089,90900001.0
2005-09-05 04:28:00,0.70867,0.70908,0.70859,0.70868,219499999.0
2005-09-05 04:29:00,0.70879,0.70907,0.70871,0.70878,76899999.0
2005-09-05 04:30:00,0.70897,0.70924,0.70872,0.70893,106800000.0
2005-09-05 04:31:00,0.70865,0.70894,0.70854,0.70855,152800000.0
2005-09-05 04:32:00,0.70857,0.7091,0.70848,0.70893,146800001.0
2005-09-05 04:33:00,0.70893,0.70907,0.70874,0.70881,175899999.0
2005-09-05 04:34:00,0.70878,0.7092,0.70878,0.70904,90200000.0
2005-09-05 04:35:00,0.70889,0.70899,0.70872,0.70896,98799998.0
2005-09-05 04:36:00,0.70883,0.70915,0.7086,0.70915,170600000.0
2005-09-05 04:37:00,0.70908,0.70908,0.70841,0.70855,188300003.0
2005-09-05 04:38:00,0.70838,0.70882,0.70838,0.70869,147099999.0
2005-09-05 04:39:00,0.70874,0.70912,0.70859,0.70884,177600001.0
2005-09-05 04:40:00,0.70845,0.70887,0.70845,0.70866,145000000.0
2005-09-05 04:41:00,0.70868,0.70901,0.70855,0.70876,142200000.0
2005-09-05 04:42:00,0.70885,0.70908,0.70871,0.70904,120000000.0
2005-09-05 04:43:00,0.70916,0.7092,0.70869,0.70871,82199999.0
2005-09-05 04:44:00,0.70879,0.70912,0.7086,0.70866,142099999.0
2005-09-05 04:45:00,0.70861,0.70893,0.70853,0.70893,96100000.0
2005-09-05 04:46:00,0.70889,0.70897,0.70857,0.7089,202300004.0
2005-09-05 04:47:00,0.70902,0.70915,0.70902,0.70909,129400001.0
2005-09-05 04:48:00,0.70904,0.70904,0.70841,0.70844,139599999.0
2005-09-05 04:49:00,0.70892,0.70906,0.70853,0.70858,123700000.0
2005-09-05 04:50:00,0.70855,0.70887,0.70835,0.70885,218699997.0
2005-09-05 04:51:00,0.70882,0.70883,0.70841,0.70843,93499999.0
2005-09-05 04:52:00,0.70853,0.70911,0.70849,0.70882,144399998.0
2005-09-05 04:53:00,0.70886,0.70911,0.70879,0.70891,74700000.0
2005-09-05 04:54:00,0.70891,0.70898,0.70873,0.70873,133099997.0
2005-09-05 04:55:00,0.70884,0.70919,0.70884,0.70897,131399999.0
2005-09-05 04:56:00,0.70894,0.70922,0.70878,0.70894,161500000.0
2005-09-05 04:57:00,0.70891,0.70923,0.70887,0.70912,124400000.0
2005-09-05 04:58:00,0.70934,0.70935,0.70903,0.7093,140299999.0
2005-09-05 04:59:00,0.70918,0.70947,0.70893,0.70899,147999999.0
2005-09-05 05:00:00,0.70893,0.70946,0.70893,0.70937,69400000.0
2005-09-05 05:01:00,0.70925,0.70949,0.70904,0.70949,167600002.0
2005-09-05 05:02:00,0.70945,0.70972,0.7093,0.70935,95699999.0
2005-09-05 05:03:00,0.70929,0.70959,0.7091,0.7091,155100001.0
2005-09-05 05:04:00,0.7092,0.70945,0.70862,0.70877,227399999.0
2005-09-05 05:05:00,0.70897,0.7093,0.70861,0.70922,131499999.0
2005-09-05 05:06:00,0.70918,0.70933,0.70899,0.70929,88300000.0
2005-09-05 05:07:00,0.70928,0.70942,0.70888,0.70907,102100002.0
2005-09-05 05:08:00,0.70906,0.70929,0.70903,0.70911,115799999.0
2005-09-05 05:09:00,0.70927,0.70938,0.70906,0.70924,125199999.0
2005-09-05 05:10:00,0.70913,0.7094,0.70902,0.70933,86500000.0
2005-09-05 05:11:00,0.7092,0.70928,0.70907,0.70922,191899999.0
2005-09-05 05:12:00,0.70929,0.70955,0.70929,0.70945,149700000.0
2005-09-05 05:13:00,0.70941,0.70957,0.70935,0.70954,170700000.0
2005-09-05 05:14:00,0.70943,0.70958,0.70904,0.70945,124700001.0
2005-09-05 05:15:00,0.70928,0.70928,0.70874,0.70889,170999999.0
2005-09-05 05:16:00,0.70876,0.70917,0.70865,0.70917,172299998.0
2005-09-05 05:17:00,0.70895,0.70916,0.70866,0.70885,180600000.0
2005-09-05 05:18:00,0.70874,0.70896,0.70826,0.70851,113000000.0
2005-09-05 05:19:00,0.70854,0.70869,0.70838,0.70852,61300000.0
2005-09-05 05:20:00,0.70845,0.70876,0.70832,0.70832,121199998.0
2005-09-05 05:21:00,0.70836,0.70851,0.70822,0.70833,123400001.0
2005-09-05 05:22:00,0.70821,0.70852,0.70821,0.70847,75399999.0
2005-09-05 05:23:00,0.70851,0.70854,0.70803,0.70803,59300000.0
2005-09-05 05:24:00,0.70821,0.70858,0.70799,0.70832,128500000.0
2005-09-05 05:25:00,0.70823,0.70835,0.70798,0.70829,238599997.0
2005-09-05 05:26:00,0.70816,0.70822,0.70808,0.70815,192400000.0
2005-09-05 05:27:00,0.70826,0.70848,0.70806,0.70806,143699998.0
2005-09-05 05:28:00,0.70803,0.70857,0.70794,0.70834,113499998.0
2005-09-05 05:29:00,0.70846,0.70865,0.70828,0.70847,124299998.0
2005-09-05 05:30:00,0.70841,0.70847,0.70826,0.70838,105200000.0
2005-09-05 05:31:00,0.70846,0.7086,0.70824,0.70843,147300002.0
2005-09-05 05:32:00,0.70821,0.70858,0.70814,0.70849,93000000.0
2005-09-05 05:33:00,0.70862,0.70907,0.70862,0.70898,137100000.0
2005-09-05 05:34:00,0.70886,0.70886,0.70832,0.70846,131100000.0
2005-09-05 05:35:00,0.70857,0.70897,0.70832,0.70874,182999999.0
2005-09-05 05:36:00,0.70862,0.70878,0.70822,0.70839,102300000.0
2005-09-05 05:37:00,0.70843,0.70881,0.70841,0.70856,99500000.0
2005-09-05 05:38:00,0.70847,0.70865,0.70845,0.70858,205099999.0
2005-09-05 05:39:00,0.70851,0.70859,0.7084,0.70841,102099998.0
2005-09-05 05:40:00,0.70849,0.70861,0.70829,0.70841,217700002.0
2005-09-05 05:41:00,0.70844,0.70883,0.70836,0.70857,142899999.0
2005-09-05 05:42:00,0.70851,0.70866,0.70847,0.70851,116400001.0
2005-09-05 05:43:00,0.70843,0.70901,0.70833,0.70854,107800000.0
2005-09-05 05:44:00,0.70849,0.70881,0.70833,0.70852,139400000.0
2005-09-05 05:45:00,0.70865,0.70892,0.70855,0.70865,83199999.0
2005-09-05 05:46:00,0.70858,0.70869,0.70845,0.70845,145400000.0
2005-09-05 05:47:00,0.7084,0.70872,0.70836,0.70856,161600003.0
2005-09-05 05:48:00,0.70842,0.70866,0.70832,0.70842,122299999.0
2005-09-05 05:49:00,0.70851,0.70863,0.70822,0.70844,170799998.0
2005-09-05 05:50:00,0.70822,0.70874,0.70822,0.70836,179100002.0
2005-09-05 05:51:00,0.70839,0.70839,0.70819,0.70822,116900000.0
2005-09-05 05:52:00,0.70832,0.70866,0.70832,0.70847,141899998.0
2005-09-05 05:53:00,0.70856,0.70869,0.70836,0.70848,64800000.0
2005-09-05 05:54:00,0.70854,0.70855,0.70833,0.70844,88400001.0
2005-09-05 05:55:00,0.70832,0.70865,0.70826,0.70841,104099999.0
2005-09-05 05:56:00,0.70847,0.70849,0.70808,0.70815,88799999.0
2005-09-05 05:57:00,0.70807,0.70857,0.70797,0.70844,144099998.0
2005-09-05 05:58:00,0.7083,0.70866,0.7081,0.7081,123499999.0
2005-09-05 05:59:00,0.70827,0.70849,0.70789,0.70789,107600000.0
2005-09-05 06:00:00,0.70796,0.70805,0.70771,0.708,116299999.0
2005-09-05 06:01:00,0.7081,0.7082,0.70799,0.70809,137199998.0
2005-09-05 06:02:00,0.708,0.70825,0.70796,0.70802,129199998.0
2005-09-05 06:03:00,0.70804,0.70836,0.70792,0.70836,123100000.0
2005-09-05 06:04:00,0.70832,0.70838,0.7081,0.70825,66799999.0
2005-09-05 06:05:00,0.70815,0.70838,0.70792,0.70804,131000000.0
2005-09-05 06:06:00,0.70807,0.70847,0.70792,0.70837,168299999.0
2005-09-05 06:07:00,0.70838,0.70864,0.70815,0.70834,217700001.0
2005-09-05 06:08:00,0.7083,0.70856,0.70821,0.70837,144099997.0
2005-09-05 06:09:00,0.70833,0.70851,0.70813,0.70841,164100000.0
2005-09-05 06:10:00,0.70833,0.70871,0.70815,0.70847,70900000.0
2005-09-05 06:11:00,0.7086,0.70891,0.70853,0.70885,79599999.0
2005-09-05 06:12:00,0.70914,0.70924,0.70872,0.70887,117400000.0
2005-09-05 06:13:00,0.70901,0.70917,0.70862,0.70917,170799998.0
2005-09-05 06:14:00,0.70889,0.709,0.70874,0.70874,74600000.0
2005-09-05 06:15:00,0.7088,0.70924,0.7088,0.70905,123599997.0
2005-09-05 06:16:00,0.70901,0.70915,0.70886,0.70889,124800002.0
2005-09-05 06:17:00,0.70892,0.70917,0.70881,0.70895,149099998.0
2005-09-05 06:18:00,0.70894,0.70905,0.7085,0.70898,239399999.0
2005-09-05 06:19:00,0.70907,0.70907,0.70857,0.70857,91100001.0
2005-09-05 06:20:00,0.7084,0.70889,0.70833,0.70883,127599999.0
2005-09-05 06:21:00,0.70887,0.70895,0.70861,0.70861,140599999.0
2005-09-05 06:22:00,0.70894,0.70898,0.70849,0.70868,83500000.0
2005-09-05 06:23:00,0.70868,0.70932,0.70868,0.70909,140499998.0
2005-09-05 06:24:00,0.70905,0.70905,0.70855,0.70855,155400000.0
2005-09-05 06:25:00,0.70855,0.70923,0.70855,0.70923,149799999.0
2005-09-05 06:26:00,0.70903,0.70914,0.70882,0.70888,92700000.0
2005-09-05 06:27:00,0.70897,0.70927,0.70879,0.70898,198500001.0
2005-09-05 06:28:00,0.70885,0.70906,0.70865,0.70879,138499999.0
2005-09-05 06:29:00,0.70888,0.70943,0.70888,0.70935,136600000.0
2005-09-05 06:30:00,0.70936,0.70936,0.70903,0.70922,94700000.0
2005-09-05 06:31:00,0.70936,0.70947,0.70887,0.70888,196800000.0
2005-09-05 06:32:00,0.7089,0.70926,0.70874,0.70885,125400000.0
2005-09-05 06:33:00,0.70867,0.70926,0.70867,0.70895,126099999.0
2005-09-05 06:34:00,0.70893,0.70903,0.70857,0.70873,100300000.0
2005-09-05 06:35:00,0.70873,0.709,0.70866,0.709,114100000.0
2005-09-05 06:36:00,0.70893,0.70929,0.70874,0.70894,183299999.0
2005-09-05 06:37:00,0.70898,0.70942,0.70898,0.70938,90099999.0
2005-09-05 06:38:00,0.70934,0.70942,0.70918,0.70933,70000000.0
2005-09-05 06:39:00,0.70931,0.70936,0.70909,0.70925,74300001.0
2005-09-05 06:40:00,0.70928,0.70932,0.70887,0.70923,82899999.0
2005-09-05 06:41:00,0.70918,0.70926,0.70903,0.70915,88300000.0
2005-09-05 06:42:00,0.70898,0.70929,0.70877,0.70892,170000002.0
2005-09-05 06:43:00,0.70893,0.70916,0.70885,0.70916,138900000.0
2005-09-05 06:44:00,0.70908,0.70915,0.70877,0.70915,132300000.0
2005-09-05 06:45:00,0.70915,0.70918,0.70865,0.70872,94700000.0
2005-09-05 06:46:00,0.7086,0.70904,0.70848,0.70857,135599999.0
2005-09-05 06:47:00,0.70862,0.709,0.70851,0.70862,207099999.0
2005-09-05 06:48:00,0.70851,0.70881,0.7084,0.70871,145299999.0
2005-09-05 06:49:00,0.7086,0.70882,0.70823,0.7083,140500000.0
2005-09-05 06:50:00,0.70848,0.70869,0.70827,0.70848,197200001.0
2005-09-05 06:51:00,0.70851,0.70871,0.70829,0.70829,159299998.0
2005-09-05 06:52:00,0.7082,0.70867,0.7082,0.70849,183199997.0
2005-09-05 06:53:00,0.70859,0.70873,0.70828,0.70857,96300000.0
2005-09-05 06:54:00,0.70845,0.70855,0.70824,0.70845,113400001.0
2005-09-05 06:55:00,0.70857,0.70867,0.70828,0.70841,148499999.0
2005-09-05 06:56:00,0.70847,0.70856,0.70823,0.70839,101700000.0
2005-09-05 06:57:00,0.70855,0.70855,0.70818,0.70832,96200001.0
2005-09-05 06:58:00,0.70806,0.70855,0.70796,0.70842,140300002.0
2005-09-05 06:59:00,0.70804,0.70834,0.70802,0.7082,140300001.0
2005-09-05 07:00:00,0.70825,0.70866,0.70776,0.70834,173399999.0
2005-09-05 07:01:00,0.7084,0.70855,0.70823,0.70853,101300000.0
2005-09-05 07:02:00,0.70857,0.7089,0.70812,0.70812,209800000.0
2005-09-05 07:03:00,0.70826,0.7084,0.70799,0.70817,134000000.0
2005-09-05 07:04:00,0.70823,0.70907,0.70823,0.70874,78000000.0
2005-09-05 07:05:00,0.70888,0.70897,0.70842,0.70893,172799999.0
2005-09-05 07:06:00,0.70843,0.70884,0.70843,0.70873,129599999.0
2005-09-05 07:07:00,0.70876,0.70892,0.70851,0.70869,165200000.0
2005-09-05 07:08:00,0.70869,0.70902,0.70858,0.70865,145099999.0
2005-09-05 07:09:00,0.70853,0.70898,0.70853,0.7088,124299999.0
2005-09-05 07:10:00,0.70871,0.70902,0.70861,0.70879,152900000.0
2005-09-05 07:11:00,0.70868,0.70879,0.70824,0.70861,99000000.0
2005-09-05 07:12:00,0.70858,0.70907,0.70846,0.70863,188600002.0
2005-09-05 07:13:00,0.70861,0.70897,0.70861,0.70885,72700000.0
2005-09-05 07:14:00,0.7088,0.70897,0.70875,0.70897,156500003.0
2005-09-05 07:16:00,0.70882,0.70902,0.70881,0.70883,186199999.0
2005-09-05 07:17:00,0.70888,0.70923,0.70888,0.70923,161200002.0
2005-09-05 07:18:00,0.70917,0.70917,0.70861,0.70891,208699999.0
2005-09-05 07:19:00,0.70877,0.70907,0.70862,0.70866,130399998.0
2005-09-05 07:20:00,0.70902,0.70908,0.70851,0.7086,149399999.0
2005-09-05 07:21:00,0.70855,0.709,0.70855,0.70895,130800000.0
2005-09-05 07:22:00,0.70877,0.70877,0.70832,0.70833,59100000.0
2005-09-05 07:23:00,0.70841,0.70891,0.70839,0.7088,210500000.0
2005-09-05 07:24:00,0.70896,0.70906,0.70836,0.70863,78899998.0
2005-09-05 07:25:00,0.70886,0.70911,0.70869,0.7087,168400000.0
2005-09-05 07:26:00,0.70855,0.70881,0.70853,0.70853,155799999.0
2005-09-05 07:27:00,0.70862,0.70878,0.70828,0.70837,180300000.0
2005-09-05 07:28:00,0.70864,0.70877,0.70818,0.70824,98899999.0
2005-09-05 07:29:00,0.7083,0.70888,0.7083,0.70855,201900001.0
2005-09-05 07:30:00,0.70855,0.70865,0.70836,0.70855,90900000.0
2005-09-05 07:31:00,0.70854,0.7091,0.70841,0.70907,137499999.0
2005-09-05 07:32:00,0.70924,0.70944,0.70893,0.70922,260800002.0
2005-09-05 07:33:00,0.7091,0.70924,0.70881,0.70903,196100000.0
2005-09-05 07:34:00,0.70878,0.70933,0.70878,0.70927,145999997.0
2005-09-05 07:35:00,0.70914,0.70934,0.70906,0.7092,145600000.0
2005-09-05 07:36:00,0.70918,0.70937,0.70912,0.70925,224300001.0
2005-09-05 07:37:00,0.70933,0.70956,0.70883,0.7093,184999999.0
2005-09-05 07:38:00,0.7094,0.70961,0.70915,0.70915,131400000.0
2005-09-05 07:39:00,0.7091,0.70928,0.70908,0.70913,57900000.0
2005-09-05 07:40:00,0.70927,0.70935,0.70918,0.70934,161799999.0
2005-09-05 07:41:00,0.70922,0.70928,0.70917,0.70918,96400000.0
2005-09-05 07:42:00,0.70927,0.70939,0.70886,0.70888,136400000.0
2005-09-05 07:43:00,0.70886,0.7092,0.70869,0.70887,265000000.0
2005-09-05 07:44:00,0.709,0.70932,0.70882,0.7092,156400000.0
2005-09-05 07:45:00,0.70893,0.70929,0.70873,0.70875,190299997.0
2005-09-05 07:46:00,0.70879,0.70911,0.70879,0.70911,41800002.0
2005-09-05 07:47:00,0.70921,0.70921,0.7088,0.7088,99900001.0
2005-09-05 07:48:00,0.70894,0.70939,0.70866,0.70913,143399999.0
2005-09-05 07:49:00,0.70926,0.70961,0.70916,0.70961,122199999.0
2005-09-05 07:50:00,0.70953,0.70956,0.70905,0.70922,121200000.0
2005-09-05 07:51:00,0.70913,0.70933,0.70913,0.70927,202599996.0
2005-09-05 07:52:00,0.70936,0.70936,0.70923,0.70935,44400000.0
2005-09-05 07:53:00,0.7092,0.7094,0.70898,0.70898,154000002.0
2005-09-05 07:54:00,0.709,0.70953,0.70898,0.70926,178900000.0
2005-09-05 07:55:00,0.70932,0.70955,0.70903,0.70903,146200001.0
2005-09-05 07:56:00,0.70932,0.70937,0.7093,0.70932,87200000.0
2005-09-05 07:57:00,0.70933,0.70962,0.70912,0.70937,203299998.0
2005-09-05 07:58:00,0.70933,0.70951,0.7091,0.7091,141400001.0
2005-09-05 07:59:00,0.70905,0.70952,0.70893,0.70924,227500001.0
2005-09-05 08:00:00,0.70923,0.70932,0.70906,0.70906,278999998.0
2005-09-05 08:01:00,0.70916,0.70917,0.70906,0.70917,105800000.0
2005-09-05 08:02:00,0.70915,0.7095,0.70905,0.70913,91300000.0
2005-09-05 08:03:00,0.70926,0.70975,0.70916,0.70925,180899998.0
2005-09-05 08:04:00,0.70927,0.7097,0.70919,0.70944,152199999.0
2005-09-05 08:05:00,0.70942,0.70964,0.70916,0.70948,154299997.0
2005-09-05 08:06:00,0.70917,0.70944,0.70906,0.70929,290699996.0
2005-09-05 08:07:00,0.70934,0.70974,0.70934,0.7096,248599997.0
2005-09-05 08:08:00,0.70955,0.70966,0.70921,0.70958,120900000.0
2005-09-05 08:09:00,0.70962,0.70978,0.70928,0.70978,125400000.0
2005-09-05 08:10:00,0.70966,0.70988,0.70924,0.70963,137700000.0
2005-09-05 08:11:00,0.70949,0.7099,0.70922,0.70922,204899999.0
2005-09-05 08:12:00,0.70934,0.70946,0.70917,0.70917,89399999.0
2005-09-05 08:13:00,0.70926,0.70938,0.70917,0.7092,148699999.0
2005-09-05 08:14:00,0.70926,0.7097,0.70926,0.70968,103700001.0
2005-09-05 08:15:00,0.70931,0.70973,0.70917,0.70917,163899999.0
2005-09-05 08:16:00,0.7095,0.70984,0.70927,0.70931,176099999.0
2005-09-05 08:17:00,0.70947,0.70957,0.70917,0.70941,129399997.0
2005-09-05 08:18:00,0.70969,0.7097,0.70924,0.70925,226600000.0
2005-09-05 08:19:00,0.70925,0.70968,0.70913,0.70927,174400002.0
2005-09-05 08:20:00,0.70927,0.70972,0.7092,0.70927,223200000.0
2005-09-05 08:21:00,0.70944,0.7096,0.70911,0.70934,114700000.0
2005-09-05 08:22:00,0.70936,0.7097,0.70918,0.70918,105399998.0
2005-09-05 08:23:00,0.70919,0.70927,0.70887,0.70918,77100001.0
2005-09-05 08:24:00,0.70925,0.70948,0.70898,0.70932,126599999.0
2005-09-05 08:25:00,0.70909,0.70918,0.70884,0.70884,77300000.0
2005-09-05 08:26:00,0.70878,0.70917,0.70871,0.70904,102600001.0
2005-09-05 08:27:00,0.70906,0.70919,0.7086,0.70875,97999999.0
2005-09-05 08:28:00,0.70896,0.70913,0.70875,0.7088,119600000.0
2005-09-05 08:29:00,0.70886,0.70894,0.70871,0.70878,77799999.0
2005-09-05 08:30:00,0.70871,0.70897,0.70855,0.70894,177799999.0
2005-09-05 08:31:00,0.70885,0.70898,0.70859,0.70863,191899997.0
2005-09-05 08:32:00,0.70889,0.70892,0.70843,0.70864,89900001.0
2005-09-05 08:33:00,0.70855,0.70883,0.70834,0.70872,149199998.0
2005-09-05 08:34:00,0.70853,0.70889,0.7084,0.70866,74900000.0
2005-09-05 08:35:00,0.70873,0.70881,0.7086,0.7087,62899999.0
2005-09-05 08:36:00,0.70855,0.7093,0.70855,0.70887,132400001.0
2005-09-05 08:37:00,0.70874,0.70909,0.70861,0.70909,147999999.0
2005-09-05 08:38:00,0.70908,0.70936,0.70869,0.70926,162400001.0
2005-09-05 08:39:00,0.70916,0.70936,0.70864,0.70864,173300000.0
2005-09-05 08:40:00,0.70864,0.70885,0.70853,0.70873,114099999.0
2005-09-05 08:41:00,0.70861,0.70893,0.70838,0.70845,121199998.0
2005-09-05 08:42:00,0.70872,0.70878,0.70827,0.70827,65100001.0
2005-09-05 08:43:00,0.70833,0.70886,0.70826,0.70867,191099996.0
2005-09-05 08:44:00,0.70863,0.70881,0.70835,0.70843,137000001.0
2005-09-05 08:45:00,0.70848,0.70877,0.70835,0.70837,126499999.0
2005-09-05 08:46:00,0.70834,0.70858,0.70777,0.70793,134199999.0
2005-09-05 08:47:00,0.70808,0.70846,0.70785,0.70829,123500000.0
2005-09-05 08:48:00,0.70802,0.70826,0.70791,0.70803,76099999.0
2005-09-05 08:49:00,0.70777,0.70858,0.7077,0.70832,112400000.0
2005-09-05 08:50:00,0.70825,0.70844,0.70795,0.70801,85300000.0
2005-09-05 08:51:00,0.708,0.70806,0.7078,0.70806,149499998.0
2005-09-05 08:52:00,0.70833,0.70835,0.70785,0.70785,98900000.0
2005-09-05 08:53:00,0.70793,0.70826,0.70766,0.70766,100500000.0
2005-09-05 08:54:00,0.70816,0.70878,0.70794,0.7081,167699998.0
2005-09-05 08:55:00,0.70814,0.70863,0.708,0.70821,125700001.0
2005-09-05 08:56:00,0.7083,0.70841,0.70794,0.70817,97099999.0
2005-09-05 08:57:00,0.70813,0.7086,0.70801,0.70851,74900000.0
2005-09-05 08:58:00,0.70845,0.70884,0.70805,0.70828,166000001.0
2005-09-05 08:59:00,0.70825,0.70841,0.70811,0.70836,109500000.0
2005-09-05 09:00:00,0.70835,0.70846,0.70811,0.70834,143700003.0
2005-09-05 09:01:00,0.70834,0.70891,0.70834,0.70864,136600000.0
2005-09-05 09:02:00,0.70844,0.70873,0.70835,0.70873,100100000.0
2005-09-05 09:03:00,0.70856,0.70882,0.70847,0.70863,140299999.0
2005-09-05 09:04:00,0.70876,0.70889,0.7084,0.70877,178500001.0
2005-09-05 09:05:00,0.70884,0.70892,0.70851,0.70851,141300000.0
2005-09-05 09:06:00,0.70853,0.70868,0.70848,0.70857,146699999.0
2005-09-05 09:07:00,0.70877,0.70888,0.70825,0.70841,191100001.0
2005-09-05 09:08:00,0.70848,0.70879,0.70832,0.70839,218700002.0
2005-09-05 09:09:00,0.70836,0.70881,0.70813,0.70844,159999997.0
2005-09-05 09:10:00,0.7086,0.70892,0.70837,0.70837,216899999.0
2005-09-05 09:11:00,0.70837,0.70856,0.70835,0.70843,155199999.0
2005-09-05 09:12:00,0.70835,0.70882,0.70835,0.70877,102400000.0
2005-09-05 09:13:00,0.70886,0.70894,0.70875,0.70893,132800000.0
2005-09-05 09:14:00,0.70884,0.70884,0.70835,0.70858,106099999.0
2005-09-05 09:15:00,0.70862,0.70885,0.70819,0.70822,196600001.0
2005-09-05 09:16:00,0.70841,0.70859,0.70796,0.70807,164699999.0
2005-09-05 09:17:00,0.70813,0.70865,0.7081,0.70824,203500001.0
2005-09-05 09:18:00,0.70837,0.70858,0.70806,0.70814,183999999.0
2005-09-05 09:19:00,0.7083,0.70842,0.70783,0.70811,117099999.0
2005-09-05 09:20:00,0.70837,0.70837,0.70774,0.7078,152300001.0
2005-09-05 09:21:00,0.70782,0.70845,0.70776,0.70845,130099998.0
2005-09-05 09:22:00,0.7078,0.70854,0.70772,0.70836,61900000.0
2005-09-05 09:23:00,0.70818,0.70839,0.70783,0.708,225399997.0
2005-09-05 09:24:00,0.70805,0.70828,0.7078,0.7078,102200000.0
2005-09-05 09:25:00,0.70789,0.70805,0.70771,0.70785,145099999.0
2005-09-05 09:26:00,0.70792,0.70829,0.70774,0.70815,135999998.0
2005-09-05 09:27:00,0.70826,0.70834,0.70778,0.70778,132999999.0
2005-09-05 09:28:00,0.7078,0.70811,0.70772,0.70796,135100001.0
2005-09-05 09:29:00,0.70795,0.7081,0.70765,0.70771,106600000.0
2005-09-05 09:30:00,0.70759,0.70796,0.70743,0.70796,136700000.0
2005-09-05 09:31:00,0.70785,0.70813,0.70761,0.70799,133900000.0
2005-09-05 09:32:00,0.70785,0.70817,0.70771,0.70805,117899998.0
2005-09-05 09:33:00,0.70789,0.7081,0.70779,0.7081,160999998.0
2005-09-05 09:34:00,0.70804,0.70804,0.70756,0.70771,202399999.0
2005-09-05 09:35:00,0.7079,0.70812,0.70759,0.70778,291400000.0
2005-09-05 09:36:00,0.7078,0.70806,0.7077,0.7079,132899999.0
2005-09-05 09:37:00,0.7081,0.70829,0.70762,0.70765,124300001.0
2005-09-05 09:38:00,0.70772,0.70852,0.70772,0.70847,202099999.0
2005-09-05 09:39:00,0.70851,0.70851,0.70759,0.70765,132899999.0
2005-09-05 09:40:00,0.70777,0.70805,0.70765,0.70793,117000002.0
2005-09-05 09:41:00,0.70818,0.70822,0.70766,0.70774,167200001.0
2005-09-05 09:42:00,0.7078,0.70791,0.7075,0.70753,106100000.0
2005-09-05 09:43:00,0.70757,0.70789,0.70736,0.70755,268500000.0
2005-09-05 09:44:00,0.70765,0.70775,0.70744,0.7076,110800000.0
2005-09-05 09:45:00,0.70733,0.70774,0.70706,0.70755,119600001.0
2005-09-05 09:46:00,0.70741,0.7078,0.70732,0.7074,144299998.0
2005-09-05 09:47:00,0.70753,0.70772,0.70733,0.70755,120499998.0
2005-09-05 09:48:00,0.70757,0.70783,0.70733,0.70733,138300000.0
2005-09-05 09:49:00,0.7072,0.70756,0.7072,0.70728,102700000.0
2005-09-05 09:50:00,0.70739,0.7077,0.70724,0.70763,182499999.0
2005-09-05 09:51:00,0.70747,0.70757,0.70731,0.70745,109200003.0
2005-09-05 09:52:00,0.70744,0.70779,0.70737,0.70759,87100001.0
2005-09-05 09:53:00,0.70772,0.70781,0.70762,0.70777,90800000.0
2005-09-05 09:54:00,0.70782,0.70782,0.70714,0.70747,191200000.0
2005-09-05 09:55:00,0.70743,0.70764,0.70729,0.70755,136099999.0
2005-09-05 09:56:00,0.70756,0.70771,0.70723,0.70753,142800000.0
2005-09-05 09:57:00,0.7073,0.7077,0.70722,0.70762,173900004.0
2005-09-05 09:58:00,0.70752,0.70752,0.70739,0.70741,99599999.0
2005-09-05 09:59:00,0.70757,0.70779,0.70757,0.70763,124500000.0
2005-09-05 10:00:00,0.7074,0.70763,0.70739,0.70753,108400000.0
2005-09-05 10:01:00,0.7076,0.70773,0.70733,0.70733,84699999.0
2005-09-05 10:02:00,0.70732,0.70763,0.70699,0.70708,154799998.0
2005-09-05 10:03:00,0.70704,0.70763,0.70699,0.70743,159800001.0
2005-09-05 10:04:00,0.70721,0.70764,0.70707,0.70726,87600001.0
2005-09-05 10:05:00,0.70717,0.7074,0.70698,0.70698,90399999.0
2005-09-05 10:06:00,0.70751,0.70763,0.70714,0.7074,175600000.0
2005-09-05 10:07:00,0.70712,0.70727,0.70705,0.70727,204800003.0
2005-09-05 10:08:00,0.70718,0.70741,0.707,0.70737,104100000.0
2005-09-05 10:09:00,0.70737,0.70748,0.70698,0.70727,125500000.0
2005-09-05 10:10:00,0.7075,0.70779,0.7073,0.70746,75400000.0
2005-09-05 10:11:00,0.70741,0.70792,0.70731,0.70732,115699998.0
2005-09-05 10:12:00,0.70722,0.70859,0.70717,0.70788,110400000.0
2005-09-05 10:13:00,0.70756,0.70784,0.70756,0.70771,92600000.0
2005-09-05 10:14:00,0.70769,0.70805,0.70764,0.70784,142799999.0
2005-09-05 10:15:00,0.70781,0.70797,0.7077,0.70785,90099999.0
2005-09-05 10:16:00,0.70806,0.70867,0.70773,0.70825,196499998.0
2005-09-05 10:17:00,0.70821,0.70828,0.7075,0.70772,198099998.0
2005-09-05 10:18:00,0.70787,0.7087,0.70784,0.70865,265900000.0
2005-09-05 10:19:00,0.70824,0.7088,0.70778,0.70788,209900000.0
2005-09-05 10:20:00,0.70807,0.70863,0.70798,0.70839,91800000.0
2005-09-05 10:21:00,0.7089,0.709,0.70833,0.70852,141699998.0
2005-09-05 10:22:00,0.70857,0.70933,0.7085,0.70904,166500001.0
2005-09-05 10:23:00,0.70898,0.70926,0.70864,0.70873,301199997.0
2005-09-05 10:24:00,0.7088,0.70913,0.70855,0.70913,146899999.0
2005-09-05 10:25:00,0.70917,0.70929,0.70882,0.70884,114599999.0
2005-09-05 10:26:00,0.70898,0.70914,0.70872,0.70899,190100001.0
2005-09-05 10:27:00,0.70906,0.70934,0.70892,0.70893,85800000.0
2005-09-05 10:28:00,0.70914,0.70935,0.70883,0.70908,190800001.0
2005-09-05 10:29:00,0.70909,0.70944,0.70902,0.70935,108599998.0
2005-09-05 10:30:00,0.70928,0.70953,0.70899,0.70903,217799998.0
2005-09-05 10:31:00,0.70901,0.70949,0.70901,0.70917,164999999.0
2005-09-05 10:32:00,0.70921,0.70943,0.70896,0.70917,111099999.0
2005-09-05 10:33:00,0.70908,0.70921,0.70897,0.70897,110500002.0
2005-09-05 10:34:00,0.70878,0.7093,0.70876,0.70902,132700000.0
2005-09-05 10:35:00,0.70925,0.70925,0.70869,0.70886,133699999.0
2005-09-05 10:36:00,0.70938,0.70938,0.709,0.70904,164899998.0
2005-09-05 10:37:00,0.70903,0.70939,0.70874,0.70895,219399997.0
2005-09-05 10:38:00,0.70885,0.70911,0.70872,0.70891,124199998.0
2005-09-05 10:39:00,0.70883,0.70924,0.70876,0.7088,139799999.0
2005-09-05 10:40:00,0.70894,0.70938,0.7088,0.70898,179099999.0
2005-09-05 10:41:00,0.70896,0.70927,0.70883,0.70883,136399999.0
2005-09-05 10:42:00,0.7089,0.70924,0.70885,0.709,109299999.0
2005-09-05 10:43:00,0.70899,0.70938,0.70888,0.7092,168899998.0
2005-09-05 10:44:00,0.70925,0.70943,0.70902,0.7091,118300000.0
2005-09-05 10:45:00,0.70908,0.70922,0.70891,0.70918,261999994.0
2005-09-05 10:46:00,0.70899,0.70918,0.70877,0.70905,212199999.0
2005-09-05 10:47:00,0.7089,0.70927,0.70879,0.70892,330700002.0
2005-09-05 10:48:00,0.70874,0.70913,0.70874,0.70895,131399999.0
2005-09-05 10:49:00,0.70893,0.70943,0.70892,0.70923,140400001.0
2005-09-05 10:50:00,0.70913,0.70947,0.70908,0.70908,201000002.0
2005-09-05 10:51:00,0.70926,0.70938,0.70875,0.70927,103100000.0
2005-09-05 10:52:00,0.70929,0.70937,0.70887,0.7093,114599998.0
2005-09-05 10:53:00,0.70922,0.70942,0.70898,0.70937,146700001.0
2005-09-05 10:54:00,0.70939,0.70952,0.70892,0.70895,169400000.0
2005-09-05 10:55:00,0.70929,0.70947,0.7091,0.70927,107699998.0
2005-09-05 10:56:00,0.7092,0.70958,0.70914,0.7094,89300000.0
2005-09-05 10:57:00,0.70925,0.70957,0.70913,0.70947,214900001.0
2005-09-05 10:58:00,0.70937,0.7097,0.70899,0.70938,289299998.0
2005-09-05 10:59:00,0.70914,0.70945,0.70905,0.70914,146400000.0
2005-09-05 11:00:00,0.7092,0.70929,0.70871,0.70913,258300001.0
2005-09-05 11:01:00,0.7091,0.7093,0.70882,0.70918,197600003.0
2005-09-05 11:02:00,0.70901,0.70952,0.70893,0.70905,188700000.0
2005-09-05 11:03:00,0.70902,0.70922,0.70901,0.70909,133099999.0
2005-09-05 11:04:00,0.7094,0.70945,0.70887,0.70895,155599998.0
2005-09-05 11:05:00,0.70913,0.7093,0.70889,0.70912,88100000.0
2005-09-05 11:06:00,0.70904,0.70935,0.7088,0.70916,156699998.0
2005-09-05 11:07:00,0.70939,0.70955,0.70886,0.70915,142500001.0
2005-09-05 11:08:00,0.70924,0.70939,0.70913,0.70932,77900000.0
2005-09-05 11:09:00,0.70887,0.70962,0.70887,0.7096,122700000.0
2005-09-05 11:10:00,0.70913,0.70966,0.70908,0.70938,187499999.0
2005-09-05 11:11:00,0.70946,0.70946,0.70901,0.70913,88800000.0
2005-09-05 11:12:00,0.70907,0.7094,0.70885,0.70927,219100001.0
2005-09-05 11:13:00,0.70924,0.70955,0.70915,0.70923,150499999.0
2005-09-05 11:14:00,0.70932,0.70979,0.70913,0.70956,205200004.0
2005-09-05 11:15:00,0.70952,0.70954,0.70909,0.7091,170799999.0
2005-09-05 11:16:00,0.7091,0.70942,0.70892,0.7093,127100002.0
2005-09-05 11:17:00,0.70897,0.70942,0.70885,0.7091,228299994.0
2005-09-05 11:18:00,0.70899,0.70915,0.70882,0.7089,188900000.0
2005-09-05 11:19:00,0.70874,0.70961,0.70874,0.70929,150100000.0
2005-09-05 11:20:00,0.70925,0.70925,0.70888,0.70898,107899998.0
2005-09-05 11:21:00,0.70889,0.7091,0.70861,0.70888,172599999.0
2005-09-05 11:22:00,0.70896,0.70912,0.7087,0.70886,164100000.0
2005-09-05 11:23:00,0.70905,0.70933,0.70873,0.70875,200399997.0
2005-09-05 11:24:00,0.70908,0.70916,0.70867,0.70885,325299994.0
2005-09-05 11:25:00,0.70889,0.70914,0.70864,0.70876,211299999.0
2005-09-05 11:26:00,0.70922,0.70922,0.70862,0.70873,121899999.0
2005-09-05 11:27:00,0.70865,0.70899,0.70856,0.70877,94600000.0
2005-09-05 11:28:00,0.70876,0.709,0.70862,0.70872,161299998.0
2005-09-05 11:29:00,0.7087,0.70912,0.70866,0.70871,151699999.0
2005-09-05 11:30:00,0.70884,0.70888,0.70849,0.70852,131599999.0
2005-09-05 11:31:00,0.70868,0.70879,0.70809,0.70827,229099997.0
2005-09-05 11:32:00,0.70818,0.70867,0.70818,0.70836,103200001.0
2005-09-05 11:33:00,0.70837,0.70854,0.70811,0.7083,219099997.0
2005-09-05 11:34:00,0.70836,0.70861,0.70826,0.70833,114499998.0
2005-09-05 11:35:00,0.70837,0.709,0.70818,0.70898,202600001.0
2005-09-05 11:36:00,0.70872,0.70905,0.70866,0.70888,139499998.0
2005-09-05 11:37:00,0.70898,0.70909,0.70828,0.70828,116000000.0
2005-09-05 11:38:00,0.70829,0.70894,0.70829,0.70873,187500000.0
2005-09-05 11:39:00,0.70874,0.70898,0.70855,0.70862,151999999.0
2005-09-05 11:40:00,0.70853,0.70919,0.70831,0.70865,96999999.0
2005-09-05 11:41:00,0.7086,0.70879,0.70839,0.70873,151399999.0
2005-09-05 11:42:00,0.70881,0.70881,0.70837,0.70868,225500000.0
2005-09-05 11:43:00,0.70859,0.7087,0.70822,0.70822,152300001.0
2005-09-05 11:44:00,0.7081,0.70863,0.70808,0.70809,120200001.0
2005-09-05 11:45:00,0.70808,0.70875,0.70808,0.70837,198299999.0
2005-09-05 11:46:00,0.70843,0.70858,0.70821,0.70856,142499999.0
2005-09-05 11:47:00,0.70863,0.70886,0.7084,0.70874,177599998.0
2005-09-05 11:48:00,0.70878,0.70892,0.70838,0.70843,297400000.0
2005-09-05 11:49:00,0.70875,0.70881,0.70813,0.70854,207900000.0
2005-09-05 11:50:00,0.70842,0.70861,0.70817,0.70821,145499998.0
2005-09-05 11:51:00,0.7082,0.70851,0.70813,0.7084,149600000.0
2005-09-05 11:52:00,0.70849,0.70867,0.70812,0.70867,134200000.0
2005-09-05 11:53:00,0.70846,0.70886,0.70822,0.70875,181799998.0
2005-09-05 11:54:00,0.70878,0.70894,0.70839,0.70856,149000000.0
2005-09-05 11:55:00,0.70852,0.70891,0.70848,0.7085,157500000.0
2005-09-05 11:56:00,0.70852,0.70867,0.70826,0.70833,140800000.0
2005-09-05 11:57:00,0.70836,0.70868,0.70833,0.70865,140800000.0
2005-09-05 11:58:00,0.70844,0.70857,0.70835,0.70838,110100000.0
2005-09-05 11:59:00,0.70855,0.70855,0.70815,0.70821,107000000.0
2005-09-05 12:00:00,0.70823,0.7086,0.70809,0.70832,191399998.0
2005-09-05 12:01:00,0.7088,0.70894,0.70838,0.7087,228800000.0
2005-09-05 12:02:00,0.70888,0.70927,0.70866,0.7089,181599998.0
2005-09-05 12:03:00,0.70876,0.70881,0.70842,0.70842,160300000.0
2005-09-05 12:04:00,0.70846,0.70886,0.70839,0.70858,141800000.0
2005-09-05 12:05:00,0.70868,0.70873,0.70842,0.70862,145500000.0
2005-09-05 12:06:00,0.70865,0.70867,0.7084,0.70854,231699999.0
2005-09-05 12:07:00,0.70845,0.70897,0.70843,0.70843,166400000.0
2005-09-05 12:08:00,0.70864,0.70874,0.70834,0.70853,118399999.0
2005-09-05 12:09:00,0.70864,0.70875,0.70829,0.70838,151599999.0
2005-09-05 12:10:00,0.70825,0.70857,0.70807,0.70833,143399999.0
2005-09-05 12:11:00,0.70837,0.70871,0.7081,0.7081,183699999.0
2005-09-05 12:12:00,0.70825,0.70878,0.70825,0.70867,174299999.0
2005-09-05 12:13:00,0.70871,0.70885,0.70839,0.7085,177699999.0
2005-09-05 12:14:00,0.70859,0.70888,0.70845,0.70863,144900000.0
2005-09-05 12:15:00,0.70866,0.70883,0.70823,0.70865,136899998.0
2005-09-05 12:16:00,0.70877,0.70885,0.70848,0.70872,97700000.0
2005-09-05 12:17:00,0.7086,0.70877,0.70839,0.70862,269000000.0
2005-09-05 12:18:00,0.70858,0.70858,0.70836,0.70838,105700000.0
2005-09-05 12:19:00,0.70839,0.70874,0.70821,0.7083,184400000.0
2005-09-05 12:20:00,0.70839,0.70882,0.70839,0.7086,139900000.0
2005-09-05 12:21:00,0.70833,0.70874,0.70819,0.70868,185200001.0
2005-09-05 12:22:00,0.7084,0.70897,0.70836,0.70897,151599999.0
2005-09-05 12:23:00,0.70856,0.70866,0.70848,0.70859,225400003.0
2005-09-05 12:24:00,0.70865,0.70875,0.70833,0.70867,94299998.0
2005-09-05 12:25:00,0.70843,0.70875,0.70833,0.70872,92500001.0
2005-09-05 12:26:00,0.70873,0.70885,0.70838,0.70884,266200003.0
2005-09-05 12:27:00,0.70889,0.70898,0.70853,0.70868,121600000.0
2005-09-05 12:28:00,0.70851,0.70905,0.70845,0.70883,191399998.0
2005-09-05 12:29:00,0.70894,0.70903,0.70853,0.70874,104900002.0
2005-09-05 12:30:00,0.70876,0.70902,0.70866,0.70866,155299998.0
2005-09-05 12:31:00,0.70863,0.70891,0.70832,0.70857,167799999.0
2005-09-05 12:32:00,0.70857,0.70887,0.70844,0.70883,176999996.0
2005-09-05 12:33:00,0.70917,0.70926,0.70862,0.70863,153100002.0
2005-09-05 12:34:00,0.70885,0.7092,0.70868,0.70874,203300000.0
2005-09-05 12:35:00,0.70873,0.709,0.70847,0.709,208499998.0
2005-09-05 12:36:00,0.70898,0.709,0.70854,0.70893,190799999.0
2005-09-05 12:37:00,0.70891,0.709,0.70848,0.7088,252899999.0
2005-09-05 12:38:00,0.70894,0.70894,0.70856,0.70887,169100000.0
2005-09-05 12:39:00,0.70893,0.70897,0.70852,0.70852,116700001.0
2005-09-05 12:40:00,0.7085,0.7089,0.70824,0.70878,170599999.0
2005-09-05 12:41:00,0.7088,0.70886,0.70855,0.70858,52099999.0
2005-09-05 12:42:00,0.7083,0.709,0.7083,0.70864,188000000.0
2005-09-05 12:43:00,0.70855,0.70887,0.70855,0.70855,180600001.0
2005-09-05 12:44:00,0.70847,0.70874,0.70838,0.70864,101899999.0
2005-09-05 12:45:00,0.7086,0.70887,0.70854,0.70887,91600000.0
2005-09-05 12:46:00,0.70909,0.70926,0.70897,0.70913,122699998.0
2005-09-05 12:47:00,0.70889,0.70889,0.70842,0.7087,145000000.0
2005-09-05 12:48:00,0.70866,0.70895,0.70855,0.70876,109400001.0
2005-09-05 12:49:00,0.70888,0.70893,0.70857,0.70865,157700001.0
2005-09-05 12:50:00,0.70863,0.70904,0.70843,0.70858,197400000.0
2005-09-05 12:51:00,0.70868,0.70877,0.70843,0.70843,177699998.0
2005-09-05 12:52:00,0.70854,0.70886,0.70837,0.70864,273400001.0
2005-09-05 12:53:00,0.70852,0.70879,0.70842,0.70874,261599997.0
2005-09-05 12:54:00,0.70868,0.70876,0.70849,0.70856,112700000.0
2005-09-05 12:55:00,0.7088,0.709,0.7088,0.7089,116500001.0
2005-09-05 12:56:00,0.70859,0.70879,0.70847,0.70855,116500001.0
2005-09-05 12:57:00,0.70851,0.70876,0.70847,0.70869,117999999.0
2005-09-05 12:58:00,0.70874,0.70882,0.70849,0.70859,94800001.0
2005-09-05 12:59:00,0.70883,0.70896,0.70858,0.70875,149299996.0
2005-09-05 13:00:00,0.70868,0.70895,0.70858,0.70895,96600001.0
2005-09-05 13:01:00,0.70865,0.70894,0.70855,0.70883,131500001.0
2005-09-05 13:02:00,0.70865,0.70907,0.70861,0.70871,125900001.0
2005-09-05 13:03:00,0.7086,0.7089,0.70853,0.7089,172800001.0
2005-09-05 13:04:00,0.70856,0.70897,0.70848,0.70858,88799999.0
2005-09-05 13:05:00,0.70857,0.70882,0.70849,0.70849,83400002.0
2005-09-05 13:06:00,0.70858,0.70907,0.70858,0.70877,92799999.0
2005-09-05 13:07:00,0.70862,0.70884,0.70851,0.70858,92399999.0
2005-09-05 13:08:00,0.70853,0.70887,0.7084,0.7084,114700000.0
2005-09-05 13:09:00,0.70861,0.70885,0.7085,0.7085,125600000.0
2005-09-05 13:10:00,0.70849,0.70877,0.70849,0.70877,145100000.0
2005-09-05 13:11:00,0.70862,0.70877,0.70862,0.70863,87500000.0
2005-09-05 13:12:00,0.70889,0.70907,0.70871,0.70871,87200000.0
2005-09-05 13:13:00,0.70866,0.70906,0.70863,0.70891,96900000.0
2005-09-05 13:14:00,0.70871,0.70914,0.70867,0.70905,61700000.0
2005-09-05 13:15:00,0.70903,0.70925,0.7089,0.70911,107300001.0
2005-09-05 13:16:00,0.70917,0.70931,0.70891,0.70908,103699998.0
2005-09-05 13:17:00,0.70909,0.7092,0.70889,0.7092,50100000.0
2005-09-05 13:18:00,0.70938,0.70943,0.70883,0.70883,74700000.0
2005-09-05 13:19:00,0.7089,0.7093,0.70884,0.70913,62400001.0
2005-09-05 13:20:00,0.70901,0.7094,0.70886,0.70898,146300000.0
2005-09-05 13:21:00,0.70905,0.70913,0.70891,0.70897,122000001.0
2005-09-05 13:22:00,0.70914,0.70934,0.7089,0.70899,91299999.0
2005-09-05 13:23:00,0.70914,0.70918,0.70868,0.70913,200200002.0
2005-09-05 13:24:00,0.70922,0.70924,0.70878,0.70879,131300001.0
2005-09-05 13:25:00,0.70903,0.70923,0.70893,0.70923,114899997.0
2005-09-05 13:26:00,0.70916,0.70932,0.70902,0.70928,124200001.0
2005-09-05 13:27:00,0.70919,0.70931,0.70903,0.70924,144099998.0
2005-09-05 13:28:00,0.70922,0.70922,0.70889,0.70893,122200002.0
2005-09-05 13:29:00,0.70885,0.70927,0.70885,0.7089,116999999.0
2005-09-05 13:30:00,0.70891,0.70933,0.70885,0.70933,94400000.0
2005-09-05 13:31:00,0.70883,0.70926,0.70873,0.70906,159699999.0
2005-09-05 13:32:00,0.70909,0.70918,0.70898,0.70899,106699998.0
2005-09-05 13:33:00,0.70881,0.70928,0.70863,0.70863,104100000.0
2005-09-05 13:34:00,0.70873,0.70911,0.70864,0.70876,96600001.0
2005-09-05 13:35:00,0.70863,0.70914,0.70863,0.70908,97200001.0
2005-09-05 13:36:00,0.70882,0.70897,0.70881,0.70882,124099999.0
2005-09-05 13:37:00,0.70893,0.7091,0.70865,0.70868,92400000.0
2005-09-05 13:38:00,0.70869,0.709,0.70869,0.70877,137400000.0
2005-09-05 13:39:00,0.70885,0.70912,0.70875,0.70891,40400000.0
2005-09-05 13:40:00,0.70933,0.70933,0.7088,0.70888,111300000.0
2005-09-05 13:41:00,0.70887,0.7091,0.70849,0.70883,137000002.0
2005-09-05 13:42:00,0.70889,0.70897,0.70863,0.70863,72400001.0
2005-09-05 13:43:00,0.70872,0.70896,0.70858,0.70885,110300001.0
2005-09-05 13:44:00,0.70858,0.70889,0.7084,0.7088,145700000.0
2005-09-05 13:45:00,0.70899,0.70911,0.70877,0.70891,115800001.0
2005-09-05 13:46:00,0.70909,0.70924,0.70865,0.70883,108300001.0
2005-09-05 13:47:00,0.709,0.70929,0.70893,0.70908,115699999.0
2005-09-05 13:48:00,0.70898,0.70924,0.70898,0.709,166900001.0
2005-09-05 13:49:00,0.70932,0.70934,0.70882,0.70891,155600001.0
2005-09-05 13:50:00,0.70898,0.70908,0.70879,0.709,123399999.0
2005-09-05 13:51:00,0.70883,0.70892,0.70875,0.70889,128400001.0
2005-09-05 13:52:00,0.70898,0.709,0.70874,0.70892,112100001.0
2005-09-05 13:53:00,0.70899,0.70901,0.70881,0.70889,86000001.0
2005-09-05 13:54:00,0.70902,0.70904,0.70866,0.70891,88099998.0
2005-09-05 13:55:00,0.70909,0.70909,0.70872,0.7088,80900000.0
2005-09-05 13:56:00,0.70879,0.70907,0.70872,0.70887,92499999.0
2005-09-05 13:57:00,0.70902,0.70913,0.70884,0.70885,80100000.0
2005-09-05 13:58:00,0.70884,0.7092,0.7088,0.70905,155699998.0
2005-09-05 13:59:00,0.70906,0.70915,0.70875,0.70875,69800000.0
2005-09-05 14:00:00,0.70891,0.70949,0.70891,0.70932,54100000.0
2005-09-05 14:01:00,0.70941,0.7096,0.70925,0.70938,122399998.0
2005-09-05 14:02:00,0.70914,0.70945,0.70904,0.70945,74500001.0
2005-09-05 14:03:00,0.7094,0.70959,0.70923,0.70927,121199999.0
2005-09-05 14:04:00,0.70938,0.70968,0.70931,0.70968,73800000.0
2005-09-05 14:05:00,0.70943,0.70955,0.70919,0.70921,123600002.0
2005-09-05 14:06:00,0.70943,0.70976,0.7092,0.70967,73799999.0
2005-09-05 14:07:00,0.70953,0.70982,0.70935,0.70969,154800001.0
2005-09-05 14:08:00,0.70983,0.70999,0.70949,0.70962,76099999.0
2005-09-05 14:09:00,0.70972,0.70977,0.70949,0.70968,152699997.0
2005-09-05 14:10:00,0.7096,0.70976,0.70944,0.70961,66900000.0
2005-09-05 14:11:00,0.70943,0.70963,0.70931,0.70939,190600000.0
2005-09-05 14:12:00,0.70925,0.70951,0.70915,0.70951,93399999.0
2005-09-05 14:13:00,0.70948,0.70967,0.70924,0.70958,90600000.0
2005-09-05 14:14:00,0.70936,0.71004,0.70934,0.71,113500000.0
2005-09-05 14:15:00,0.70974,0.70998,0.70952,0.70967,106700002.0
2005-09-05 14:16:00,0.70962,0.71001,0.70952,0.70974,174800003.0
2005-09-05 14:17:00,0.70973,0.70997,0.7096,0.70975,100099999.0
2005-09-05 14:18:00,0.7099,0.71006,0.70967,0.71002,102000000.0
2005-09-05 14:19:00,0.70958,0.71023,0.70958,0.7099,144399999.0
2005-09-05 14:20:00,0.70992,0.71011,0.70979,0.70986,130700000.0
2005-09-05 14:21:00,0.71016,0.71016,0.7097,0.71002,100900001.0
2005-09-05 14:22:00,0.7098,0.71011,0.7096,0.70982,103300001.0
2005-09-05 14:23:00,0.70971,0.71013,0.70937,0.70997,100499998.0
2005-09-05 14:24:00,0.71022,0.71024,0.70968,0.70968,97999999.0
2005-09-05 14:25:00,0.70975,0.70993,0.70967,0.70978,106300000.0
2005-09-05 14:26:00,0.70988,0.71005,0.70972,0.70977,94000000.0
2005-09-05 14:27:00,0.7099,0.71001,0.70971,0.70978,130199999.0
2005-09-05 14:28:00,0.70968,0.70995,0.70961,0.70985,107699998.0
2005-09-05 14:29:00,0.70958,0.71008,0.70947,0.71002,105899998.0
2005-09-05 14:30:00,0.7098,0.71003,0.70971,0.71003,71900000.0
2005-09-05 14:31:00,0.70965,0.70995,0.70948,0.70968,87699999.0
2005-09-05 14:32:00,0.70982,0.71,0.70942,0.70955,54100000.0
2005-09-05 14:33:00,0.70961,0.71005,0.70959,0.70962,93100001.0
2005-09-05 14:34:00,0.7098,0.7101,0.70958,0.7101,128099999.0
2005-09-05 14:35:00,0.70995,0.71004,0.70965,0.70965,84299999.0
2005-09-05 14:36:00,0.70963,0.71012,0.7096,0.71012,104200002.0
2005-09-05 14:37:00,0.70981,0.71007,0.70973,0.70984,62100000.0
2005-09-05 14:38:00,0.70971,0.71024,0.70968,0.71024,81300001.0
2005-09-05 14:39:00,0.71022,0.71039,0.70988,0.71,127200001.0
2005-09-05 14:40:00,0.71005,0.71039,0.70996,0.71032,113400001.0
2005-09-05 14:41:00,0.71039,0.71042,0.71012,0.71041,93799999.0
2005-09-05 14:42:00,0.71038,0.71069,0.71025,0.71052,91000000.0
2005-09-05 14:43:00,0.71052,0.71065,0.71015,0.71035,85800001.0
2005-09-05 14:44:00,0.71036,0.71067,0.71036,0.71067,84700001.0
2005-09-05 14:45:00,0.7108,0.7108,0.71046,0.71068,111900001.0
2005-09-05 14:46:00,0.7108,0.7108,0.71038,0.71056,131900002.0
2005-09-05 14:47:00,0.71073,0.71109,0.71042,0.71101,97199999.0
2005-09-05 14:48:00,0.71139,0.71155,0.71102,0.71129,55800000.0
2005-09-05 14:49:00,0.7114,0.71191,0.71132,0.71177,58500000.0
2005-09-05 14:50:00,0.71173,0.71187,0.71154,0.71168,121900000.0
2005-09-05 14:51:00,0.71174,0.71204,0.71156,0.71161,167799998.0
2005-09-05 14:52:00,0.71172,0.71174,0.71133,0.71135,118200002.0
2005-09-05 14:53:00,0.71136,0.71159,0.71106,0.7112,166599997.0
2005-09-05 14:54:00,0.71115,0.71148,0.71115,0.71118,178599998.0
2005-09-05 14:55:00,0.71115,0.71152,0.71115,0.71145,122999999.0
2005-09-05 14:56:00,0.71121,0.71142,0.71112,0.71141,89300000.0
2005-09-05 14:57:00,0.71143,0.71162,0.71119,0.71122,109699999.0
2005-09-05 14:58:00,0.71099,0.71147,0.71093,0.71095,112499999.0
2005-09-05 14:59:00,0.71094,0.71125,0.71089,0.71094,143700000.0
2005-09-05 15:00:00,0.71112,0.71145,0.71091,0.71103,106000001.0
2005-09-05 15:01:00,0.71103,0.71136,0.71095,0.71122,81900000.0
2005-09-05 15:02:00,0.71132,0.71132,0.71096,0.71097,95599999.0
2005-09-05 15:03:00,0.71099,0.71114,0.71086,0.71102,81399998.0
2005-09-05 15:04:00,0.71122,0.71122,0.71079,0.71087,174599995.0
2005-09-05 15:05:00,0.71113,0.71118,0.71092,0.71093,106500001.0
2005-09-05 15:06:00,0.71086,0.7112,0.71068,0.71113,167400000.0
2005-09-05 15:07:00,0.71083,0.71119,0.71083,0.71093,171000002.0
2005-09-05 15:08:00,0.71121,0.71122,0.71075,0.71075,122500000.0
2005-09-05 15:09:00,0.71106,0.71127,0.71094,0.71107,90599999.0
2005-09-05 15:10:00,0.7112,0.71142,0.71099,0.71126,125600000.0
2005-09-05 15:11:00,0.71068,0.71107,0.71055,0.71087,98199999.0
2005-09-05 15:12:00,0.71089,0.711,0.71068,0.71085,107599999.0
2005-09-05 15:13:00,0.71088,0.71097,0.71064,0.71089,101199999.0
2005-09-05 15:14:00,0.71106,0.71106,0.7106,0.7107,76099999.0
2005-09-05 15:15:00,0.71103,0.7111,0.71079,0.71085,131900002.0
2005-09-05 15:16:00,0.7109,0.71106,0.71075,0.71092,130299999.0
2005-09-05 15:17:00,0.71104,0.71114,0.7106,0.71085,110200000.0
2005-09-05 15:18:00,0.71084,0.71097,0.71063,0.71075,119700000.0
2005-09-05 15:19:00,0.71085,0.71086,0.71054,0.71057,106600001.0
2005-09-05 15:20:00,0.71053,0.71089,0.71035,0.71088,64200000.0
2005-09-05 15:21:00,0.71075,0.71095,0.71064,0.71091,127900002.0
2005-09-05 15:22:00,0.71066,0.71099,0.71066,0.71093,98399999.0
2005-09-05 15:23:00,0.71075,0.71098,0.71064,0.71088,64200001.0
2005-09-05 15:24:00,0.71098,0.71101,0.71066,0.71066,119800000.0
2005-09-05 15:25:00,0.71063,0.71091,0.71051,0.71061,181600000.0
2005-09-05 15:26:00,0.71071,0.71089,0.71068,0.71082,97100000.0
2005-09-05 15:27:00,0.71073,0.71094,0.71058,0.71073,102300001.0
2005-09-05 15:28:00,0.71069,0.71108,0.71067,0.71105,78800000.0
2005-09-05 15:29:00,0.71072,0.7109,0.71067,0.71068,99899999.0
2005-09-05 15:30:00,0.71094,0.71101,0.71082,0.71085,127200000.0
2005-09-05 15:31:00,0.71085,0.71129,0.7107,0.711,133400000.0
2005-09-05 15:32:00,0.71108,0.71109,0.71053,0.71053,132800002.0
2005-09-05 15:33:00,0.71071,0.7109,0.71059,0.71078,95300000.0
2005-09-05 15:34:00,0.71045,0.71096,0.71045,0.71068,97600000.0
2005-09-05 15:35:00,0.71067,0.71085,0.71047,0.7105,79000000.0
2005-09-05 15:36:00,0.71054,0.71114,0.71054,0.7111,76500000.0
2005-09-05 15:37:00,0.71071,0.71081,0.71061,0.71076,168399998.0
2005-09-05 15:38:00,0.71076,0.71089,0.71059,0.71063,118499997.0
2005-09-05 15:39:00,0.71081,0.71081,0.71049,0.7105,112699998.0
2005-09-05 15:40:00,0.7106,0.71085,0.71032,0.71032,99600002.0
2005-09-05 15:41:00,0.71104,0.71104,0.71057,0.71072,86499999.0
2005-09-05 15:42:00,0.71072,0.71092,0.71067,0.71072,108500001.0
2005-09-05 15:43:00,0.71076,0.71095,0.71056,0.71073,66199999.0
2005-09-05 15:44:00,0.7108,0.71096,0.71058,0.7106,134199999.0
2005-09-05 15:45:00,0.71043,0.71094,0.71042,0.71078,78899999.0
2005-09-05 15:46:00,0.71068,0.71103,0.71048,0.71074,105399998.0
2005-09-05 15:47:00,0.71053,0.71102,0.71053,0.71102,133299999.0
2005-09-05 15:48:00,0.7108,0.71094,0.71047,0.71063,151300001.0
2005-09-05 15:49:00,0.71095,0.71106,0.71042,0.71065,85400000.0
2005-09-05 15:50:00,0.7106,0.71088,0.71059,0.71071,107600001.0
2005-09-05 15:51:00,0.71061,0.71095,0.71061,0.71072,127000000.0
2005-09-05 15:52:00,0.71064,0.71084,0.71063,0.71069,51100000.0
2005-09-05 15:53:00,0.71054,0.71077,0.7105,0.71058,114000000.0
2005-09-05 15:54:00,0.71062,0.71079,0.7104,0.71049,108499998.0
2005-09-05 15:55:00,0.71051,0.71081,0.71051,0.71081,76000001.0
2005-09-05 15:56:00,0.7107,0.71083,0.70969,0.70977,123900000.0
2005-09-05 15:57:00,0.70985,0.71013,0.70976,0.70981,87600000.0
2005-09-05 15:58:00,0.71002,0.71021,0.70976,0.70976,67600000.0
2005-09-05 15:59:00,0.70987,0.71027,0.70972,0.71027,118600000.0
2005-09-05 16:00:00,0.71002,0.71023,0.70994,0.71011,68999999.0
2005-09-05 16:01:00,0.71006,0.71031,0.70991,0.71025,58900000.0
2005-09-05 16:02:00,0.7101,0.71026,0.70999,0.70999,119700000.0
2005-09-05 16:03:00,0.71009,0.71025,0.70987,0.70987,99300001.0
2005-09-05 16:04:00,0.71006,0.71017,0.70988,0.70996,131099998.0
2005-09-05 16:05:00,0.70983,0.71011,0.70971,0.71011,60399999.0
2005-09-05 16:06:00,0.7102,0.71023,0.70993,0.71013,130800000.0
2005-09-05 16:07:00,0.71014,0.71036,0.71014,0.71029,142299998.0
2005-09-05 16:08:00,0.71013,0.71036,0.71008,0.71017,102000001.0
2005-09-05 16:09:00,0.71011,0.71046,0.7101,0.71033,100400000.0
2005-09-05 16:10:00,0.7103,0.71055,0.71023,0.71037,161199999.0
2005-09-05 16:11:00,0.71038,0.71061,0.71023,0.71048,116100000.0
2005-09-05 16:12:00,0.71065,0.7108,0.71028,0.71037,119300003.0
2005-09-05 16:13:00,0.71016,0.71069,0.71014,0.71063,132100001.0
2005-09-05 16:14:00,0.71054,0.71054,0.71027,0.71052,97300002.0
2005-09-05 16:15:00,0.71042,0.71059,0.7103,0.71056,141699998.0
2005-09-05 16:16:00,0.71059,0.71059,0.71025,0.71028,125799998.0
2005-09-05 16:17:00,0.71038,0.71066,0.71038,0.7106,43700000.0
2005-09-05 16:18:00,0.71059,0.71101,0.71059,0.71076,105200000.0
2005-09-05 16:19:00,0.71077,0.71077,0.71058,0.71066,134500000.0
2005-09-05 16:20:00,0.71053,0.71053,0.71013,0.71013,68599999.0
2005-09-05 16:21:00,0.71038,0.71062,0.71034,0.71062,153799998.0
2005-09-05 16:22:00,0.71069,0.71073,0.71019,0.71046,224899999.0
2005-09-05 16:23:00,0.71036,0.71043,0.71015,0.71035,75900000.0
2005-09-05 16:24:00,0.71057,0.71076,0.71044,0.71059,136500000.0
2005-09-05 16:25:00,0.71044,0.71053,0.71036,0.71048,91100000.0
2005-09-05 16:26:00,0.71042,0.7106,0.71032,0.71034,84300000.0
2005-09-05 16:27:00,0.71025,0.71055,0.7102,0.71055,85099999.0
2005-09-05 16:28:00,0.71023,0.71035,0.71017,0.71032,75700000.0
2005-09-05 16:29:00,0.7103,0.71066,0.71022,0.71053,73900000.0
2005-09-05 16:30:00,0.71041,0.71075,0.71033,0.71038,152199999.0
2005-09-05 16:31:00,0.71044,0.71054,0.71022,0.71022,61400000.0
2005-09-05 16:32:00,0.71028,0.7104,0.71018,0.71034,130400001.0
2005-09-05 16:33:00,0.71043,0.71052,0.71023,0.71052,119299999.0
2005-09-05 16:34:00,0.71046,0.71046,0.71022,0.71033,60400000.0
2005-09-05 16:35:00,0.71034,0.71056,0.71031,0.71055,90900000.0
2005-09-05 16:36:00,0.71034,0.71034,0.71009,0.71016,75600001.0
2005-09-05 16:37:00,0.71015,0.71036,0.71012,0.71029,101500000.0
2005-09-05 16:38:00,0.71046,0.7105,0.71005,0.71023,68000000.0
2005-09-05 16:39:00,0.71021,0.71037,0.71005,0.71005,103500000.0
2005-09-05 16:40:00,0.70995,0.71022,0.70985,0.71008,119700001.0
2005-09-05 16:41:00,0.71021,0.71037,0.7101,0.7101,60200000.0
2005-09-05 16:42:00,0.70996,0.71012,0.70996,0.71012,122999998.0
2005-09-05 16:43:00,0.71018,0.71033,0.70993,0.71005,152900003.0
2005-09-05 16:44:00,0.71021,0.71028,0.7098,0.7099,121100000.0
2005-09-05 16:45:00,0.71007,0.71007,0.70979,0.70979,147300000.0
2005-09-05 16:46:00,0.70995,0.71007,0.70983,0.71007,133200001.0
2005-09-05 16:47:00,0.71009,0.71009,0.70981,0.70997,117900000.0
2005-09-05 16:48:00,0.71,0.71027,0.70996,0.71003,164599998.0
2005-09-05 16:49:00,0.71006,0.71034,0.70996,0.70998,153900002.0
2005-09-05 16:50:00,0.71008,0.71008,0.70957,0.70961,162599999.0
2005-09-05 16:51:00,0.70966,0.70985,0.70963,0.70967,122299999.0
2005-09-05 16:52:00,0.70977,0.70988,0.70947,0.70988,86099999.0
2005-09-05 16:53:00,0.70986,0.70986,0.70957,0.70959,43800000.0
2005-09-05 16:54:00,0.7095,0.70959,0.70919,0.70959,168799997.0
2005-09-05 16:55:00,0.70947,0.70967,0.70919,0.70957,106800000.0
2005-09-05 16:56:00,0.70943,0.70954,0.70915,0.7094,153100003.0
2005-09-05 16:57:00,0.70928,0.70963,0.70909,0.70953,105200000.0
2005-09-05 16:58:00,0.70953,0.70963,0.70924,0.70935,163399998.0
2005-09-05 16:59:00,0.70939,0.70941,0.70923,0.70933,114199999.0
2005-09-05 17:00:00,0.70944,0.70954,0.70907,0.70909,143000001.0
2005-09-05 17:01:00,0.70936,0.7096,0.70927,0.70927,109700001.0
2005-09-05 17:02:00,0.70915,0.70956,0.70907,0.70933,138099999.0
2005-09-05 17:03:00,0.70942,0.70961,0.70927,0.7095,58199999.0
2005-09-05 17:04:00,0.70946,0.70956,0.70924,0.7094,84100000.0
2005-09-05 17:05:00,0.70944,0.70957,0.70934,0.70948,119399999.0
2005-09-05 17:06:00,0.70952,0.70966,0.70907,0.7092,54000000.0
2005-09-05 17:07:00,0.70937,0.7095,0.70922,0.70937,111600001.0
2005-09-05 17:08:00,0.70966,0.70968,0.70955,0.70966,95800002.0
2005-09-05 17:09:00,0.70961,0.70991,0.70954,0.70973,98799999.0
2005-09-05 17:10:00,0.70962,0.70967,0.70932,0.70954,154300000.0
2005-09-05 17:11:00,0.70965,0.70989,0.70936,0.70983,104000001.0
2005-09-05 17:12:00,0.70976,0.70988,0.70942,0.70967,120399999.0
2005-09-05 17:13:00,0.71004,0.71026,0.70975,0.70991,152199996.0
2005-09-05 17:14:00,0.7101,0.71035,0.70987,0.70998,60000000.0
2005-09-05 17:15:00,0.71026,0.71027,0.70958,0.70958,107200001.0
2005-09-05 17:16:00,0.70985,0.71001,0.70957,0.70996,67800000.0
2005-09-05 17:17:00,0.71004,0.71011,0.70974,0.71,151699998.0
2005-09-05 17:18:00,0.71005,0.71012,0.7098,0.70988,101799999.0
2005-09-05 17:19:00,0.70973,0.71015,0.70973,0.70987,130899996.0
2005-09-05 17:20:00,0.70998,0.71014,0.70988,0.71012,92299999.0
2005-09-05 17:21:00,0.70997,0.71014,0.70962,0.70962,77099999.0
2005-09-05 17:22:00,0.70932,0.70999,0.70932,0.70992,87200001.0
2005-09-05 17:23:00,0.7098,0.71006,0.70964,0.70992,113100000.0
2005-09-05 17:24:00,0.70984,0.70989,0.70958,0.70962,96600000.0
2005-09-05 17:25:00,0.70949,0.70979,0.70945,0.70972,91699999.0
2005-09-05 17:26:00,0.70966,0.70986,0.70942,0.70986,98099999.0
2005-09-05 17:27:00,0.70975,0.70982,0.70956,0.70962,70400000.0
2005-09-05 17:28:00,0.70972,0.70988,0.70958,0.70968,91100000.0
2005-09-05 17:29:00,0.70982,0.70989,0.70954,0.70955,60700000.0
2005-09-05 17:30:00,0.70944,0.70987,0.70944,0.70987,100100000.0
2005-09-05 17:31:00,0.70975,0.71013,0.70967,0.70986,123300000.0
2005-09-05 17:32:00,0.70985,0.70992,0.70946,0.70946,52400000.0
2005-09-05 17:33:00,0.70958,0.70984,0.70958,0.70982,55800000.0
2005-09-05 17:34:00,0.70983,0.70996,0.70975,0.70977,139500002.0
2005-09-05 17:35:00,0.70974,0.70996,0.70974,0.70979,83299999.0
2005-09-05 17:36:00,0.70979,0.70995,0.70955,0.70955,67400001.0
2005-09-05 17:37:00,0.70959,0.70987,0.70959,0.70983,62200000.0
2005-09-05 17:38:00,0.70945,0.70969,0.70923,0.70951,130200002.0
2005-09-05 17:39:00,0.70963,0.70989,0.70955,0.70978,89000000.0
2005-09-05 17:40:00,0.70955,0.70987,0.70947,0.70981,108400000.0
2005-09-05 17:41:00,0.71012,0.71018,0.70983,0.70983,139499998.0
2005-09-05 17:42:00,0.70996,0.71006,0.7098,0.71,93999999.0
2005-09-05 17:43:00,0.70998,0.71025,0.70972,0.7102,91800001.0
2005-09-05 17:44:00,0.71029,0.71033,0.70983,0.70992,92700000.0
2005-09-05 17:45:00,0.70988,0.70992,0.70961,0.7098,158499998.0
2005-09-05 17:46:00,0.70975,0.7101,0.7097,0.7101,67399999.0
2005-09-05 17:47:00,0.71,0.71,0.70953,0.70987,77600001.0
2005-09-05 17:48:00,0.70999,0.70999,0.70979,0.70992,111900000.0
2005-09-05 17:49:00,0.70989,0.71004,0.70951,0.71004,102600000.0
2005-09-05 17:50:00,0.70994,0.70995,0.7096,0.70992,137899999.0
2005-09-05 17:51:00,0.70994,0.70998,0.7097,0.7097,115900000.0
2005-09-05 17:52:00,0.70978,0.70996,0.70977,0.70993,70899999.0
2005-09-05 17:53:00,0.70997,0.71,0.70981,0.71,82299998.0
2005-09-05 17:54:00,0.70996,0.71011,0.7098,0.71007,75700000.0
2005-09-05 17:55:00,0.71002,0.71009,0.70968,0.70995,141499997.0
2005-09-05 17:56:00,0.7099,0.71007,0.70972,0.70982,115200001.0
2005-09-05 17:57:00,0.71,0.71001,0.70974,0.70992,95500001.0
2005-09-05 17:58:00,0.70999,0.71003,0.7099,0.70993,125099997.0
2005-09-05 17:59:00,0.70995,0.71005,0.70976,0.70992,121000001.0
2005-09-05 18:00:00,0.70975,0.70983,0.70959,0.70975,108600001.0
2005-09-05 18:01:00,0.70966,0.70972,0.70954,0.70962,70099999.0
2005-09-05 18:02:00,0.70971,0.70974,0.70957,0.70969,65700000.0
2005-09-05 18:03:00,0.70968,0.70978,0.70953,0.70963,238799999.0
2005-09-05 18:04:00,0.70968,0.70981,0.70948,0.70981,233299999.0
2005-09-05 18:05:00,0.70987,0.70997,0.70962,0.70971,212600001.0
2005-09-05 18:06:00,0.7098,0.71009,0.70969,0.71007,153499998.0
2005-09-05 18:07:00,0.70992,0.71014,0.7096,0.70972,276200001.0
2005-09-05 18:08:00,0.70958,0.70999,0.70958,0.70995,79699999.0
2005-09-05 18:09:00,0.71001,0.71021,0.70959,0.71013,199500001.0
2005-09-05 18:10:00,0.70985,0.71012,0.7097,0.70977,137199999.0
2005-09-05 18:11:00,0.7098,0.71008,0.7097,0.7097,106699998.0
2005-09-05 18:12:00,0.70986,0.70989,0.70972,0.70978,84700001.0
2005-09-05 18:13:00,0.70981,0.71001,0.70972,0.7098,130999999.0
2005-09-05 18:14:00,0.7098,0.70998,0.70972,0.70977,89199999.0
2005-09-05 18:15:00,0.70976,0.71006,0.70976,0.7098,224100001.0
2005-09-05 18:16:00,0.70999,0.71002,0.70949,0.70978,292299996.0
2005-09-05 18:17:00,0.70963,0.70994,0.70949,0.7096,164099998.0
2005-09-05 18:18:00,0.70941,0.7098,0.70938,0.70957,305200000.0
2005-09-05 18:19:00,0.70957,0.70981,0.70941,0.70941,210500001.0
2005-09-05 18:20:00,0.70956,0.7098,0.7095,0.70958,83900000.0
2005-09-05 18:21:00,0.70958,0.7099,0.7094,0.70978,163999999.0
2005-09-05 18:22:00,0.70968,0.70978,0.70949,0.70962,77900000.0
2005-09-05 18:23:00,0.70962,0.71001,0.70937,0.70968,325500002.0
2005-09-05 18:24:00,0.70963,0.70983,0.7095,0.7096,291899998.0
2005-09-05 18:25:00,0.70956,0.70979,0.70926,0.70934,159300003.0
2005-09-05 18:26:00,0.70929,0.70976,0.7091,0.70944,143199999.0
2005-09-05 18:27:00,0.70904,0.70965,0.70902,0.70923,310299996.0
2005-09-05 18:28:00,0.70939,0.70966,0.70891,0.70945,175700000.0
2005-09-05 18:29:00,0.70934,0.70946,0.70887,0.70907,308699999.0
2005-09-05 18:30:00,0.70896,0.70942,0.70887,0.70927,100100001.0
2005-09-05 18:31:00,0.70912,0.70958,0.70888,0.70946,205099999.0
2005-09-05 18:32:00,0.70959,0.70974,0.7094,0.70966,111299999.0
2005-09-05 18:33:00,0.70971,0.70971,0.70939,0.7094,238999998.0
2005-09-05 18:34:00,0.70953,0.70976,0.70942,0.70959,101299999.0
2005-09-05 18:35:00,0.70974,0.70983,0.70945,0.70964,142500000.0
2005-09-05 18:36:00,0.70977,0.71013,0.7095,0.70958,194499999.0
2005-09-05 18:37:00,0.70948,0.70967,0.70939,0.70945,107800000.0
2005-09-05 18:38:00,0.70945,0.70973,0.70926,0.70934,206500001.0
2005-09-05 18:39:00,0.70958,0.7097,0.70926,0.7093,343199997.0
2005-09-05 18:40:00,0.7094,0.70955,0.70914,0.70938,100400002.0
2005-09-05 18:41:00,0.70944,0.7098,0.70917,0.70917,243199997.0
2005-09-05 18:42:00,0.70923,0.70932,0.70914,0.70926,104900000.0
2005-09-05 18:43:00,0.7092,0.70955,0.70912,0.70939,532099997.0
2005-09-05 18:44:00,0.7092,0.70955,0.70913,0.7094,266800003.0
2005-09-05 18:45:00,0.70928,0.70958,0.70906,0.7092,501700001.0
2005-09-05 18:46:00,0.70912,0.7094,0.70906,0.70906,139799998.0
2005-09-05 18:47:00,0.70913,0.70935,0.70899,0.70907,195200000.0
2005-09-05 18:48:00,0.70908,0.70956,0.70903,0.70921,123800000.0
2005-09-05 18:49:00,0.70929,0.70961,0.70929,0.70961,97800000.0
2005-09-05 18:50:00,0.70965,0.70965,0.70923,0.70933,131100001.0
2005-09-05 18:51:00,0.70934,0.7095,0.70926,0.70926,124800000.0
2005-09-05 18:52:00,0.70923,0.70951,0.70917,0.70943,127299998.0
2005-09-05 18:53:00,0.7094,0.70951,0.70919,0.70926,65300000.0
2005-09-05 18:54:00,0.70937,0.70954,0.70925,0.70925,150599999.0
2005-09-05 18:55:00,0.70935,0.70953,0.70897,0.70931,122300000.0
2005-09-05 18:56:00,0.70902,0.70944,0.70898,0.7094,90300000.0
2005-09-05 18:57:00,0.70941,0.70952,0.70914,0.70914,177599998.0
2005-09-05 18:58:00,0.70908,0.70962,0.70908,0.70932,113600000.0
2005-09-05 18:59:00,0.70917,0.70944,0.70906,0.70916,197400001.0
2005-09-05 19:00:00,0.70911,0.7094,0.70908,0.7094,149299997.0
2005-09-05 19:01:00,0.70947,0.70947,0.70899,0.70902,131199998.0
2005-09-05 19:02:00,0.70922,0.70932,0.70904,0.70926,68500000.0
2005-09-05 19:03:00,0.70923,0.70942,0.70906,0.70907,261100000.0
2005-09-05 19:04:00,0.70916,0.7094,0.709,0.709,167900001.0
2005-09-05 19:05:00,0.70896,0.70927,0.70896,0.70912,81400000.0
2005-09-05 19:06:00,0.70907,0.70936,0.70903,0.70914,223999999.0
2005-09-05 19:07:00,0.7092,0.70941,0.70904,0.7091,241899996.0
2005-09-05 19:08:00,0.70911,0.70959,0.70898,0.70946,85899999.0
2005-09-05 19:09:00,0.70992,0.70992,0.70932,0.7095,100300000.0
2005-09-05 19:10:00,0.70951,0.70967,0.70924,0.7094,115000001.0
2005-09-05 19:11:00,0.70947,0.7097,0.70928,0.7097,101599999.0
2005-09-05 19:12:00,0.70938,0.70963,0.70919,0.70947,72400000.0
2005-09-05 19:13:00,0.70949,0.70954,0.70933,0.70936,72500000.0
2005-09-05 19:14:00,0.7097,0.70986,0.70944,0.70958,58200000.0
2005-09-05 19:15:00,0.7097,0.7098,0.70953,0.70962,103599998.0
2005-09-05 19:16:00,0.70969,0.70983,0.70956,0.70956,141000001.0
2005-09-05 19:17:00,0.70966,0.70978,0.70946,0.70955,127100000.0
2005-09-05 19:18:00,0.70977,0.70977,0.70942,0.70954,123400001.0
2005-09-05 19:19:00,0.70955,0.7097,0.7093,0.70932,75600000.0
2005-09-05 19:20:00,0.70924,0.70965,0.70922,0.70922,119200000.0
2005-09-05 19:21:00,0.70938,0.70954,0.70905,0.70938,209000000.0
2005-09-05 19:22:00,0.70928,0.70946,0.70913,0.70927,100600001.0
2005-09-05 19:23:00,0.70916,0.70941,0.70907,0.70914,134299997.0
2005-09-05 19:24:00,0.70924,0.70934,0.70906,0.70914,79199999.0
2005-09-05 19:25:00,0.70929,0.7094,0.70912,0.70929,100500000.0
2005-09-05 19:26:00,0.70898,0.70937,0.70898,0.70924,96499999.0
2005-09-05 19:27:00,0.70913,0.70937,0.70893,0.70893,169800001.0
2005-09-05 19:28:00,0.70929,0.70941,0.70898,0.70898,89799999.0
2005-09-05 19:29:00,0.70893,0.70936,0.70887,0.70917,65200000.0
2005-09-05 19:30:00,0.70911,0.70936,0.70903,0.70915,85000000.0
2005-09-05 19:31:00,0.70897,0.70929,0.70897,0.70913,183900000.0
2005-09-05 19:32:00,0.7093,0.70935,0.70907,0.70924,77200000.0
2005-09-05 19:33:00,0.70928,0.70932,0.70913,0.70913,153800002.0
2005-09-05 19:34:00,0.70911,0.70931,0.70897,0.70919,151600001.0
2005-09-05 19:35:00,0.70917,0.7094,0.70903,0.70908,151200001.0
2005-09-05 19:36:00,0.70911,0.70943,0.709,0.70919,151799998.0
2005-09-05 19:37:00,0.70906,0.70941,0.70906,0.70931,63500000.0
2005-09-05 19:38:00,0.70899,0.70931,0.70899,0.70922,167699999.0
2005-09-05 19:39:00,0.70939,0.70943,0.70907,0.7092,224300000.0
2005-09-05 19:40:00,0.70914,0.70948,0.70902,0.7094,150999997.0
2005-09-05 19:41:00,0.70947,0.70947,0.70919,0.70931,116299999.0
2005-09-05 19:42:00,0.70902,0.70932,0.70902,0.70919,45700000.0
2005-09-05 19:43:00,0.70929,0.70944,0.70917,0.70927,83000000.0
2005-09-05 19:44:00,0.7093,0.70938,0.70905,0.70924,106200000.0
2005-09-05 19:45:00,0.70935,0.70947,0.70924,0.70932,155900000.0
2005-09-05 19:46:00,0.7094,0.70944,0.70908,0.70915,90699999.0
2005-09-05 19:47:00,0.70934,0.70945,0.70915,0.70915,142299999.0
2005-09-05 19:48:00,0.70903,0.70942,0.70903,0.70929,99400000.0
2005-09-05 19:49:00,0.70925,0.70956,0.70893,0.70893,100100001.0
2005-09-05 19:50:00,0.70909,0.70938,0.70909,0.70928,149100000.0
2005-09-05 19:51:00,0.70935,0.70949,0.70917,0.70932,81700000.0
2005-09-05 19:52:00,0.70942,0.70942,0.70906,0.70909,212999997.0
2005-09-05 19:53:00,0.70916,0.70946,0.70905,0.70945,119400000.0
2005-09-05 19:54:00,0.70947,0.70959,0.70909,0.70909,187999999.0
2005-09-05 19:55:00,0.70908,0.70941,0.70903,0.70928,253300003.0
2005-09-05 19:56:00,0.70918,0.70967,0.70908,0.70918,255199999.0
2005-09-05 19:57:00,0.70924,0.70938,0.7091,0.70938,164500002.0
2005-09-05 19:58:00,0.7094,0.70941,0.70902,0.70917,237499998.0
2005-09-05 19:59:00,0.70921,0.70943,0.70916,0.70935,114300002.0
2005-09-05 20:00:00,0.70924,0.70924,0.70881,0.70919,276900003.0
2005-09-05 20:01:00,0.70932,0.70933,0.70911,0.70925,98900001.0
2005-09-05 20:02:00,0.70918,0.70933,0.70906,0.70907,77399998.0
2005-09-05 20:03:00,0.70924,0.7094,0.70911,0.7094,74700000.0
2005-09-05 20:04:00,0.70906,0.70933,0.70899,0.70911,172500000.0
2005-09-05 20:05:00,0.70912,0.70917,0.70882,0.70882,149999999.0
2005-09-05 20:06:00,0.70907,0.70919,0.70883,0.70897,309100000.0
2005-09-05 20:07:00,0.70888,0.70919,0.70885,0.70899,118800002.0
2005-09-05 20:08:00,0.70892,0.70911,0.70885,0.70885,98199998.0
2005-09-05 20:09:00,0.70909,0.7094,0.70854,0.70886,143700000.0
2005-09-05 20:10:00,0.70895,0.70925,0.70876,0.70897,138000000.0
2005-09-05 20:11:00,0.70886,0.70908,0.70882,0.70894,120199999.0
2005-09-05 20:12:00,0.70904,0.70904,0.70839,0.70845,99400001.0
2005-09-05 20:13:00,0.70854,0.70886,0.70841,0.70855,87799998.0
2005-09-05 20:14:00,0.70846,0.70917,0.70839,0.70874,181599999.0
2005-09-05 20:15:00,0.70856,0.70886,0.70852,0.70877,81000000.0
2005-09-05 20:16:00,0.70867,0.70875,0.70851,0.70851,431000002.0
2005-09-05 20:17:00,0.70852,0.70877,0.70852,0.7086,236899998.0
2005-09-05 20:18:00,0.70869,0.70879,0.7085,0.7087,68000000.0
2005-09-05 20:19:00,0.70868,0.70918,0.70857,0.70918,99199999.0
2005-09-05 20:20:00,0.70918,0.70918,0.70863,0.70873,69000001.0
2005-09-05 20:21:00,0.70872,0.70893,0.70859,0.7086,128400001.0
2005-09-05 20:22:00,0.70874,0.70887,0.70863,0.70867,122300000.0
2005-09-05 20:23:00,0.70861,0.70885,0.70856,0.70867,121200000.0
2005-09-05 20:24:00,0.70879,0.70879,0.70844,0.70856,123500001.0
2005-09-05 20:25:00,0.70856,0.70875,0.70855,0.70867,150800002.0
2005-09-05 20:26:00,0.70871,0.70882,0.70841,0.70854,95300001.0
2005-09-05 20:27:00,0.70856,0.70878,0.70856,0.70863,94499999.0
2005-09-05 20:28:00,0.70852,0.70894,0.70852,0.70879,96799999.0
2005-09-05 20:29:00,0.70875,0.709,0.70865,0.7089,231300000.0
2005-09-05 20:30:00,0.70893,0.70893,0.70858,0.70862,294200001.0
2005-09-05 20:31:00,0.70882,0.70896,0.70857,0.70873,217199998.0
2005-09-05 20:32:00,0.70858,0.70881,0.70858,0.70859,89400000.0
2005-09-05 20:33:00,0.70852,0.70887,0.70848,0.70861,159099998.0
2005-09-05 20:34:00,0.7086,0.70879,0.70855,0.7086,145700000.0
2005-09-05 20:35:00,0.70848,0.70876,0.70836,0.70862,103099999.0
2005-09-05 20:36:00,0.70857,0.70882,0.70844,0.70846,161499998.0
2005-09-05 20:37:00,0.70849,0.70878,0.70847,0.70858,169200002.0
2005-09-05 20:38:00,0.70856,0.70867,0.70842,0.70861,147599999.0
2005-09-05 20:39:00,0.70859,0.70861,0.70843,0.70856,93600000.0
2005-09-05 20:40:00,0.7085,0.70867,0.70844,0.70855,128899999.0
2005-09-05 20:41:00,0.70852,0.70869,0.70844,0.70858,124700000.0
2005-09-05 20:42:00,0.70861,0.70877,0.70852,0.70857,102499999.0
2005-09-05 20:43:00,0.70868,0.70881,0.70863,0.70863,146000003.0
2005-09-05 20:44:00,0.70853,0.70882,0.70848,0.70878,84500000.0
2005-09-05 20:45:00,0.70893,0.70899,0.7086,0.70864,144000001.0
2005-09-05 20:46:00,0.70882,0.70889,0.70857,0.70874,62400000.0
2005-09-05 20:47:00,0.70884,0.70888,0.70851,0.70851,59999999.0
2005-09-05 20:48:00,0.70856,0.70883,0.70849,0.70849,93100000.0
2005-09-05 20:49:00,0.70852,0.7088,0.70852,0.70863,95599999.0
2005-09-05 20:50:00,0.70869,0.70888,0.70851,0.70868,142400002.0
2005-09-05 20:51:00,0.70843,0.70882,0.70843,0.70869,133100001.0
2005-09-05 20:52:00,0.70845,0.70906,0.70826,0.70826,81500000.0
2005-09-05 20:53:00,0.70816,0.70886,0.70816,0.7082,282899999.0
2005-09-05 20:54:00,0.70822,0.7089,0.70821,0.70821,142000000.0
2005-09-05 20:55:00,0.70821,0.70869,0.70821,0.7083,83300002.0
2005-09-05 20:56:00,0.70816,0.70886,0.70816,0.70886,116400000.0
2005-09-05 20:57:00,0.709,0.7091,0.70834,0.70849,152799998.0
2005-09-05 20:58:00,0.70857,0.70921,0.7085,0.70898,298800001.0
2005-09-05 20:59:00,0.70909,0.70923,0.70867,0.70867,110400000.0
2005-09-05 21:00:00,0.70868,0.70895,0.70846,0.70892,238900000.0
2005-09-05 21:01:00,0.70879,0.70879,0.70839,0.70861,153500003.0
2005-09-05 21:02:00,0.7089,0.7089,0.70864,0.70864,156000001.0
2005-09-05 21:03:00,0.70874,0.70898,0.70856,0.70898,88399999.0
2005-09-05 21:04:00,0.70841,0.70933,0.70838,0.70886,104299999.0
2005-09-05 21:05:00,0.70938,0.70938,0.7084,0.70856,117299999.0
2005-09-05 21:06:00,0.70877,0.70923,0.7087,0.7088,129799998.0
2005-09-05 21:07:00,0.70894,0.70894,0.70856,0.70856,107399997.0
2005-09-05 21:08:00,0.7085,0.70903,0.7085,0.7086,145100000.0
2005-09-05 21:09:00,0.70858,0.70882,0.70848,0.7087,184299996.0
2005-09-05 21:10:00,0.70872,0.70886,0.70856,0.70862,71300000.0
2005-09-05 21:11:00,0.70855,0.7089,0.70851,0.70864,137799999.0
2005-09-05 21:12:00,0.70844,0.70879,0.70844,0.70856,157200000.0
2005-09-05 21:13:00,0.7086,0.70881,0.70842,0.70842,78200000.0
2005-09-05 21:14:00,0.70869,0.70881,0.70853,0.70856,109399998.0
2005-09-05 21:15:00,0.70864,0.70879,0.70852,0.70863,237799999.0
2005-09-05 21:16:00,0.70863,0.7088,0.70851,0.70851,92600000.0
2005-09-05 21:17:00,0.70858,0.7089,0.70843,0.70875,195800000.0
2005-09-05 21:18:00,0.70875,0.70897,0.70858,0.70872,119500000.0
2005-09-05 21:19:00,0.70877,0.70892,0.70863,0.7088,131699996.0
2005-09-05 21:20:00,0.70861,0.70889,0.70848,0.7087,223099996.0
2005-09-05 21:21:00,0.70865,0.70872,0.7085,0.70862,71700000.0
2005-09-05 21:22:00,0.70861,0.70875,0.70845,0.70859,86100000.0
2005-09-05 21:23:00,0.70859,0.70892,0.70853,0.7087,212599999.0
2005-09-05 21:24:00,0.70883,0.7089,0.70848,0.70863,86199999.0
2005-09-05 21:25:00,0.70854,0.7088,0.70854,0.70854,148800002.0
2005-09-05 21:26:00,0.70859,0.70878,0.70853,0.70853,128400000.0
2005-09-05 21:27:00,0.70868,0.70891,0.70844,0.70884,111099997.0
2005-09-05 21:28:00,0.7086,0.70877,0.70829,0.70842,77200000.0
2005-09-05 21:29:00,0.7085,0.70863,0.70818,0.70851,94900000.0
2005-09-05 21:30:00,0.70863,0.70893,0.70843,0.70869,159900001.0
2005-09-05 21:31:00,0.70853,0.70899,0.70847,0.70875,160000001.0
2005-09-05 21:32:00,0.70855,0.70879,0.70853,0.70867,166199999.0
2005-09-05 21:33:00,0.7084,0.70895,0.7084,0.70866,61400000.0
2005-09-05 21:34:00,0.70861,0.70888,0.70852,0.7088,97300000.0
2005-09-05 21:35:00,0.70881,0.70881,0.7085,0.70864,205800001.0
2005-09-05 21:36:00,0.70864,0.70881,0.70828,0.70874,252600001.0
2005-09-05 21:37:00,0.70876,0.70888,0.70857,0.70865,167099999.0
2005-09-05 21:38:00,0.7087,0.70894,0.70857,0.70866,92000002.0
2005-09-05 21:39:00,0.7088,0.70886,0.70863,0.70871,159900000.0
2005-09-05 21:40:00,0.70873,0.70878,0.70849,0.70863,176199998.0
2005-09-05 21:41:00,0.70849,0.70872,0.70849,0.70866,101700000.0
2005-09-05 21:42:00,0.70853,0.70888,0.70841,0.70888,77300000.0
2005-09-05 21:43:00,0.70876,0.70876,0.70844,0.70844,41200000.0
2005-09-05 21:44:00,0.70838,0.70862,0.70828,0.70828,130799999.0
2005-09-05 21:45:00,0.70843,0.70855,0.70829,0.70837,104499999.0
2005-09-05 21:46:00,0.70827,0.70854,0.70827,0.70835,96300000.0
2005-09-05 21:47:00,0.70834,0.70885,0.70834,0.70862,151000003.0
2005-09-05 21:48:00,0.70854,0.70865,0.70836,0.70852,93799998.0
2005-09-05 21:49:00,0.70857,0.70871,0.70836,0.70859,97300000.0
2005-09-05 21:50:00,0.70879,0.70882,0.70843,0.70863,85000000.0
2005-09-05 21:51:00,0.70875,0.70882,0.70848,0.70857,179200000.0
2005-09-05 21:52:00,0.70847,0.70874,0.70845,0.70855,79600002.0
2005-09-05 21:53:00,0.70838,0.70863,0.70832,0.70847,151399998.0
2005-09-05 21:54:00,0.70874,0.70877,0.70844,0.70857,82500000.0
2005-09-05 21:55:00,0.70861,0.70877,0.70844,0.70854,67700000.0
2005-09-05 21:56:00,0.70869,0.70874,0.70853,0.70855,170800001.0
2005-09-05 21:57:00,0.70854,0.709,0.70846,0.70889,166800000.0
2005-09-05 21:58:00,0.70878,0.70894,0.7087,0.70887,153100001.0
2005-09-05 21:59:00,0.70863,0.70863,0.70855,0.70857,86200000.0
2005-09-05 22:00:00,0.70867,0.70874,0.70851,0.70855,78199999.0
2005-09-05 22:01:00,0.70859,0.70871,0.70856,0.70856,173099999.0
2005-09-05 22:02:00,0.70861,0.70877,0.70854,0.70858,78200000.0
2005-09-05 22:03:00,0.70859,0.70869,0.70827,0.70827,152500002.0
2005-09-05 22:04:00,0.70847,0.70887,0.70847,0.70874,61300000.0
2005-09-05 22:05:00,0.7084,0.70868,0.70839,0.70841,91899999.0
2005-09-05 22:06:00,0.70848,0.70882,0.7083,0.70854,93700000.0
2005-09-05 22:07:00,0.70847,0.70879,0.70844,0.70875,82800001.0
2005-09-05 22:08:00,0.70881,0.70881,0.70842,0.70862,108700000.0
2005-09-05 22:09:00,0.70852,0.7087,0.70837,0.70849,135900000.0
2005-09-05 22:10:00,0.70864,0.7088,0.70847,0.70875,105499998.0
2005-09-05 22:11:00,0.7086,0.70905,0.7086,0.70905,88299999.0
2005-09-05 22:12:00,0.70884,0.70886,0.70843,0.70843,109300001.0
2005-09-05 22:13:00,0.70875,0.70887,0.70849,0.70864,76899999.0
2005-09-05 22:14:00,0.70877,0.70881,0.70852,0.70861,93900001.0
2005-09-05 22:15:00,0.70857,0.70905,0.70857,0.70882,132999998.0
2005-09-05 22:16:00,0.7086,0.70893,0.70855,0.70862,206000000.0
2005-09-05 22:17:00,0.7088,0.70889,0.70858,0.70875,109600001.0
2005-09-05 22:18:00,0.70877,0.70877,0.70848,0.70848,111600000.0
2005-09-05 22:19:00,0.70858,0.70886,0.70858,0.70871,104299998.0
2005-09-05 22:20:00,0.70869,0.70882,0.70855,0.70855,92200001.0
2005-09-05 22:21:00,0.70864,0.70881,0.7085,0.7085,140599999.0
2005-09-05 22:22:00,0.70856,0.70911,0.70849,0.70864,121800001.0
2005-09-05 22:23:00,0.70857,0.70879,0.70856,0.70863,89800000.0
2005-09-05 22:24:00,0.70858,0.70915,0.70853,0.70886,126800000.0
2005-09-05 22:25:00,0.70852,0.70901,0.70844,0.70898,92400000.0
2005-09-05 22:26:00,0.70865,0.70894,0.70865,0.70885,79699999.0
2005-09-05 22:27:00,0.70875,0.709,0.7087,0.70879,85300000.0
2005-09-05 22:28:00,0.70881,0.70898,0.7086,0.70865,114000000.0
2005-09-05 22:29:00,0.70875,0.709,0.70873,0.709,113900000.0
2005-09-05 22:30:00,0.70897,0.70905,0.70863,0.70865,140499998.0
2005-09-05 22:31:00,0.70872,0.70897,0.70864,0.70892,60100000.0
2005-09-05 22:32:00,0.70893,0.70902,0.70863,0.70902,68600000.0
2005-09-05 22:33:00,0.70893,0.7091,0.70884,0.70905,107400000.0
2005-09-05 22:34:00,0.70888,0.70902,0.70847,0.70874,89600000.0
2005-09-05 22:35:00,0.70875,0.709,0.70873,0.70874,128699999.0
2005-09-05 22:36:00,0.70892,0.70907,0.70876,0.70888,140800000.0
2005-09-05 22:37:00,0.70899,0.709,0.70882,0.70896,98000003.0
2005-09-05 22:38:00,0.70873,0.70898,0.70851,0.70875,79800000.0
2005-09-05 22:39:00,0.70865,0.70896,0.70858,0.7088,123400004.0
2005-09-05 22:40:00,0.70851,0.7089,0.70831,0.70852,91200000.0
2005-09-05 22:41:00,0.70859,0.70859,0.70835,0.7085,149500001.0
2005-09-05 22:42:00,0.7085,0.70863,0.70839,0.70853,163000001.0
2005-09-05 22:43:00,0.70846,0.70871,0.70824,0.70833,143800001.0
2005-09-05 22:44:00,0.70835,0.70863,0.70824,0.70831,171600003.0
2005-09-05 22:45:00,0.7084,0.70863,0.70832,0.7084,151200000.0
2005-09-05 22:46:00,0.70839,0.70861,0.70825,0.70848,209999999.0
2005-09-05 22:47:00,0.70845,0.70854,0.70823,0.70837,66000000.0
2005-09-05 22:48:00,0.70853,0.70868,0.70823,0.70827,154100001.0
2005-09-05 22:49:00,0.70841,0.70873,0.70841,0.70851,80500001.0
2005-09-05 22:50:00,0.70849,0.7086,0.70809,0.70845,232699999.0
2005-09-05 22:51:00,0.70842,0.70857,0.70828,0.70851,220000003.0
2005-09-05 22:52:00,0.70876,0.70885,0.70844,0.70881,101600002.0
2005-09-05 22:53:00,0.70898,0.70898,0.70838,0.70858,90099999.0
2005-09-05 22:54:00,0.70824,0.70848,0.7081,0.70818,69899999.0
2005-09-05 22:55:00,0.70792,0.70847,0.70792,0.70814,98600001.0
2005-09-05 22:56:00,0.70859,0.70859,0.70821,0.70824,115500000.0
2005-09-05 22:57:00,0.70815,0.70883,0.70811,0.70858,77299998.0
2005-09-05 22:58:00,0.70839,0.70845,0.70818,0.70823,82299999.0
2005-09-05 22:59:00,0.70812,0.70853,0.70765,0.70765,166200001.0
2005-09-05 23:00:00,0.70787,0.70815,0.70785,0.70815,89500000.0
2005-09-05 23:01:00,0.70791,0.70815,0.7078,0.70784,137100000.0
2005-09-05 23:02:00,0.70796,0.70817,0.70777,0.7078,100000000.0
2005-09-05 23:03:00,0.70808,0.70833,0.70785,0.70798,92200000.0
2005-09-05 23:04:00,0.70809,0.70827,0.70802,0.70813,113199997.0
2005-09-05 23:05:00,0.70806,0.70832,0.70804,0.70817,87000000.0
2005-09-05 23:06:00,0.70832,0.70835,0.70806,0.70823,142700001.0
2005-09-05 23:07:00,0.70816,0.70826,0.70799,0.70799,142700000.0
2005-09-05 23:08:00,0.70806,0.7083,0.70798,0.70819,97100000.0
2005-09-05 23:09:00,0.70829,0.7085,0.70818,0.70825,109200000.0
2005-09-05 23:10:00,0.70826,0.70839,0.70809,0.70822,188699999.0
2005-09-05 23:11:00,0.70843,0.70843,0.70816,0.70826,78000000.0
2005-09-05 23:12:00,0.70799,0.7084,0.70799,0.70839,86799999.0
2005-09-05 23:13:00,0.70828,0.70856,0.70814,0.70838,102399998.0
2005-09-05 23:14:00,0.70831,0.70839,0.70822,0.70822,117500000.0
2005-09-05 23:15:00,0.70836,0.70842,0.70817,0.70841,101299999.0
2005-09-05 23:16:00,0.7081,0.70849,0.70809,0.70848,138099999.0
2005-09-05 23:17:00,0.70847,0.70855,0.70805,0.70805,77900002.0
2005-09-05 23:18:00,0.70834,0.70839,0.70817,0.70817,118099998.0
2005-09-05 23:19:00,0.70815,0.7083,0.70814,0.70817,75600000.0
2005-09-05 23:20:00,0.70814,0.70847,0.70808,0.70823,81199999.0
2005-09-05 23:21:00,0.70831,0.70836,0.70812,0.70813,115699999.0
2005-09-05 23:22:00,0.70816,0.70833,0.70809,0.70821,73999999.0
2005-09-05 23:23:00,0.70813,0.70845,0.70802,0.70812,150600004.0
2005-09-05 23:24:00,0.70802,0.70854,0.70802,0.70808,121199999.0
2005-09-05 23:25:00,0.70824,0.70837,0.708,0.70817,118999998.0
2005-09-05 23:26:00,0.7083,0.70856,0.70824,0.70856,115600000.0
2005-09-05 23:27:00,0.70878,0.70946,0.70819,0.70819,122900001.0
2005-09-05 23:28:00,0.70826,0.70876,0.70818,0.70876,59900000.0
2005-09-05 23:29:00,0.70867,0.70885,0.70838,0.70838,102000001.0
2005-09-05 23:30:00,0.70831,0.70866,0.70831,0.70866,68600000.0
2005-09-05 23:31:00,0.70853,0.70863,0.70842,0.70856,100800001.0
2005-09-05 23:32:00,0.70843,0.70864,0.70835,0.70846,123699999.0
2005-09-05 23:33:00,0.70831,0.70867,0.7083,0.70853,141800001.0
2005-09-05 23:34:00,0.70846,0.70865,0.70846,0.70865,124300000.0
2005-09-05 23:35:00,0.70855,0.70871,0.70837,0.70871,64000000.0
2005-09-05 23:36:00,0.70853,0.70883,0.70846,0.70883,93999999.0
2005-09-05 23:37:00,0.70887,0.70887,0.70838,0.70838,96200001.0
2005-09-05 23:38:00,0.70873,0.70882,0.70847,0.70851,96399999.0
2005-09-05 23:39:00,0.70832,0.70865,0.70827,0.70865,102400001.0
2005-09-05 23:40:00,0.70871,0.70878,0.70849,0.70867,114500000.0
2005-09-05 23:41:00,0.70851,0.70875,0.7084,0.70875,118500001.0
2005-09-05 23:42:00,0.70872,0.70874,0.7084,0.70852,96199999.0
2005-09-05 23:43:00,0.70872,0.70901,0.70838,0.7084,136000001.0
2005-09-05 23:44:00,0.70846,0.70862,0.70818,0.70818,129900000.0
2005-09-05 23:45:00,0.70842,0.70889,0.70842,0.70876,93899997.0
2005-09-05 23:46:00,0.70863,0.70901,0.70863,0.70867,145500000.0
2005-09-05 23:47:00,0.70859,0.70859,0.70855,0.70855,36700001.0
2005-09-05 23:48:00,0.70876,0.70893,0.70861,0.70893,113600000.0
2005-09-05 23:49:00,0.7089,0.70916,0.70885,0.70911,92400001.0
2005-09-05 23:50:00,0.70897,0.70899,0.70862,0.70883,105700000.0
2005-09-05 23:51:00,0.7089,0.70909,0.70872,0.70875,70299999.0
2005-09-05 23:52:00,0.70886,0.70926,0.70884,0.70906,92599999.0
2005-09-05 23:53:00,0.70938,0.70938,0.70888,0.70888,133600000.0
2005-09-05 23:54:00,0.70888,0.70908,0.70885,0.70907,107300001.0
2005-09-05 23:55:00,0.70901,0.7093,0.7089,0.70927,65100000.0
2005-09-05 23:56:00,0.70937,0.70937,0.7091,0.70918,127700001.0
2005-09-05 23:57:00,0.70923,0.70936,0.70899,0.70899,65200000.0
2005-09-05 23:58:00,0.70906,0.70945,0.70906,0.70942,60999999.0
2005-09-05 23:59:00,0.70924,0.70951,0.7092,0.7093,49900000.0
2005-09-06 00:00:00,0.70934,0.70956,0.7092,0.70949,197799998.0
2005-09-06 00:01:00,0.70937,0.70943,0.70927,0.70938,192400001.0
2005-09-06 00:02:00,0.70913,0.70943,0.70912,0.70943,87399999.0
2005-09-06 00:03:00,0.70949,0.70949,0.70886,0.70898,129499999.0
2005-09-06 00:04:00,0.70888,0.70938,0.70883,0.70897,106700000.0
2005-09-06 00:05:00,0.70921,0.7093,0.70885,0.70885,65500000.0
2005-09-06 00:06:00,0.70883,0.70928,0.70878,0.70905,99199998.0
2005-09-06 00:07:00,0.7092,0.70931,0.70852,0.70852,96499999.0
2005-09-06 00:08:00,0.70886,0.70909,0.70859,0.70875,122800000.0
2005-09-06 00:09:00,0.70905,0.70973,0.70881,0.70885,147600002.0
2005-09-06 00:10:00,0.70858,0.70893,0.70849,0.70879,97799998.0
2005-09-06 00:11:00,0.70879,0.70892,0.70865,0.70884,130000000.0
2005-09-06 00:12:00,0.70892,0.70898,0.70846,0.70855,103300000.0
2005-09-06 00:13:00,0.70848,0.70875,0.7084,0.70853,87000000.0
2005-09-06 00:14:00,0.70849,0.70872,0.7083,0.70872,154800000.0
2005-09-06 00:15:00,0.70852,0.70876,0.70849,0.70867,127600000.0
2005-09-06 00:16:00,0.70856,0.70872,0.70835,0.70871,82699999.0
2005-09-06 00:17:00,0.70873,0.70886,0.70828,0.70833,37400000.0
2005-09-06 00:18:00,0.70848,0.70862,0.70825,0.70862,83499999.0
2005-09-06 00:19:00,0.70871,0.70876,0.70828,0.7084,120599998.0
2005-09-06 00:20:00,0.7082,0.70871,0.7081,0.70864,83700000.0
2005-09-06 00:21:00,0.70844,0.70876,0.70836,0.70876,95399999.0
2005-09-06 00:22:00,0.70887,0.70887,0.70846,0.70851,138100000.0
2005-09-06 00:23:00,0.70854,0.70872,0.70822,0.70822,138300000.0
2005-09-06 00:24:00,0.70832,0.70867,0.70832,0.70844,94000000.0
2005-09-06 00:25:00,0.70855,0.70875,0.70855,0.70857,81300000.0
2005-09-06 00:26:00,0.70861,0.70879,0.70847,0.70867,118300001.0
2005-09-06 00:27:00,0.70866,0.70867,0.70858,0.70865,52400000.0
2005-09-06 00:28:00,0.70852,0.70868,0.70852,0.70857,137599998.0
2005-09-06 00:29:00,0.70857,0.70869,0.70828,0.70844,78800000.0
2005-09-06 00:30:00,0.70852,0.70866,0.70814,0.70814,104300000.0
2005-09-06 00:31:00,0.70845,0.70848,0.7081,0.7081,74700001.0
2005-09-06 00:32:00,0.70814,0.70853,0.70814,0.70838,101100000.0
2005-09-06 00:33:00,0.7085,0.70852,0.70814,0.70837,92800000.0
2005-09-06 00:34:00,0.70865,0.70877,0.70845,0.70845,156999997.0
2005-09-06 00:35:00,0.70848,0.70871,0.70846,0.70853,64000000.0
2005-09-06 00:36:00,0.7085,0.70896,0.70847,0.70876,97700000.0
2005-09-06 00:37:00,0.70879,0.70884,0.70854,0.70867,121399999.0
2005-09-06 00:38:00,0.70885,0.70896,0.70871,0.70895,72800001.0
2005-09-06 00:39:00,0.7092,0.7092,0.70869,0.70901,123700000.0
2005-09-06 00:40:00,0.70886,0.70898,0.70869,0.70875,81699999.0
2005-09-06 00:41:00,0.7087,0.70908,0.70866,0.7088,151600000.0
2005-09-06 00:42:00,0.70881,0.70903,0.70873,0.70873,96700001.0
2005-09-06 00:43:00,0.70878,0.70906,0.70878,0.70898,86399999.0
2005-09-06 00:44:00,0.70898,0.70902,0.70881,0.70902,89100000.0
2005-09-06 00:45:00,0.70903,0.7093,0.70889,0.70893,105899999.0
2005-09-06 00:46:00,0.70915,0.70918,0.70888,0.70896,65400000.0
2005-09-06 00:47:00,0.70911,0.70914,0.7088,0.70897,98099999.0
2005-09-06 00:48:00,0.70911,0.70915,0.70906,0.70909,94100002.0
2005-09-06 00:49:00,0.70899,0.70929,0.70899,0.7091,101100002.0
2005-09-06 00:50:00,0.70901,0.70914,0.70872,0.709,144600002.0
2005-09-06 00:51:00,0.70901,0.70913,0.70873,0.70907,181099998.0
2005-09-06 00:52:00,0.70905,0.7091,0.70895,0.7091,89400000.0
2005-09-06 00:53:00,0.70906,0.70915,0.709,0.70914,103500001.0
2005-09-06 00:54:00,0.70915,0.70933,0.70906,0.70928,103299999.0
2005-09-06 00:55:00,0.70927,0.70929,0.70904,0.70904,61900001.0
2005-09-06 00:56:00,0.70909,0.70919,0.70909,0.70914,46399999.0
2005-09-06 00:57:00,0.70907,0.70907,0.70898,0.70898,84600002.0
2005-09-06 00:58:00,0.70913,0.7092,0.70904,0.70915,129100000.0
2005-09-06 00:59:00,0.7091,0.70914,0.70895,0.70907,102900000.0
2005-09-06 01:00:00,0.709,0.70908,0.70881,0.70881,172699999.0
2005-09-06 01:01:00,0.70913,0.70918,0.70905,0.70918,45100001.0
2005-09-06 01:02:00,0.70901,0.70915,0.70901,0.70905,100999999.0
2005-09-06 01:03:00,0.70893,0.70904,0.70882,0.70902,87700000.0
2005-09-06 01:04:00,0.70884,0.70884,0.70849,0.70863,65499999.0
2005-09-06 01:05:00,0.70862,0.70881,0.7083,0.7083,81600000.0
2005-09-06 01:06:00,0.70844,0.70892,0.70833,0.70886,170300004.0
2005-09-06 01:07:00,0.7087,0.70902,0.7086,0.7086,229600002.0
2005-09-06 01:08:00,0.70863,0.70893,0.70849,0.7087,112899999.0
2005-09-06 01:09:00,0.70876,0.70876,0.70852,0.7086,79299998.0
2005-09-06 01:10:00,0.70875,0.70905,0.70839,0.70855,122000001.0
2005-09-06 01:11:00,0.70843,0.7086,0.70841,0.70841,101100001.0
2005-09-06 01:12:00,0.70843,0.7085,0.70837,0.70842,77299999.0
2005-09-06 01:13:00,0.70855,0.70858,0.70846,0.70855,77700001.0
2005-09-06 01:14:00,0.70849,0.70865,0.70843,0.70843,65400001.0
2005-09-06 01:15:00,0.70856,0.70873,0.70851,0.70873,126500000.0
2005-09-06 01:16:00,0.70848,0.7086,0.70844,0.7086,159300001.0
2005-09-06 01:17:00,0.70851,0.70876,0.7084,0.70876,94400000.0
2005-09-06 01:18:00,0.70866,0.70895,0.70845,0.70866,163000001.0
2005-09-06 01:19:00,0.70851,0.70883,0.70851,0.70883,55900000.0
2005-09-06 01:20:00,0.70892,0.70896,0.70869,0.70883,83499999.0
2005-09-06 01:21:00,0.70887,0.70898,0.70861,0.7089,145499999.0
2005-09-06 01:22:00,0.7088,0.70905,0.70877,0.70901,89200001.0
2005-09-06 01:23:00,0.70898,0.70906,0.70856,0.7089,105499999.0
2005-09-06 01:24:00,0.70865,0.7089,0.70863,0.70876,118800000.0
2005-09-06 01:25:00,0.70868,0.7089,0.7086,0.7087,108400000.0
2005-09-06 01:26:00,0.70876,0.70876,0.70848,0.70848,93099999.0
2005-09-06 01:27:00,0.70841,0.70867,0.70839,0.70867,63500000.0
2005-09-06 01:28:00,0.70853,0.70913,0.70845,0.70887,105799999.0
2005-09-06 01:29:00,0.709,0.70907,0.70866,0.7089,63100000.0
2005-09-06 01:30:00,0.70902,0.70907,0.70894,0.70897,86600002.0
2005-09-06 01:31:00,0.70901,0.70921,0.70892,0.7092,52700000.0
2005-09-06 01:32:00,0.70905,0.70917,0.70899,0.70915,79500000.0
2005-09-06 01:33:00,0.70904,0.70909,0.70887,0.70905,65099999.0
2005-09-06 01:34:00,0.70911,0.70911,0.70849,0.70849,74599999.0
2005-09-06 01:35:00,0.70869,0.70882,0.7085,0.70865,143400001.0
2005-09-06 01:36:00,0.7088,0.70887,0.70845,0.70861,140900002.0
2005-09-06 01:37:00,0.7087,0.70889,0.70861,0.70872,76700000.0
2005-09-06 01:38:00,0.70877,0.70889,0.70853,0.70853,143499998.0
2005-09-06 01:39:00,0.70857,0.70884,0.70845,0.70858,104699998.0
2005-09-06 01:40:00,0.70876,0.70877,0.70833,0.70833,95499998.0
2005-09-06 01:41:00,0.70843,0.70874,0.70832,0.70854,104800000.0
2005-09-06 01:42:00,0.70862,0.70873,0.70823,0.70833,69300000.0
2005-09-06 01:43:00,0.70839,0.70851,0.70827,0.70827,64899999.0
2005-09-06 01:44:00,0.70839,0.70856,0.70807,0.70812,109900000.0
2005-09-06 01:45:00,0.70836,0.70854,0.70808,0.70811,102899999.0
2005-09-06 01:46:00,0.70862,0.70868,0.70817,0.70818,118200002.0
2005-09-06 01:47:00,0.70838,0.70864,0.70838,0.7084,82700001.0
2005-09-06 01:48:00,0.70833,0.70863,0.70829,0.70845,129099998.0
2005-09-06 01:49:00,0.70833,0.70851,0.70816,0.70833,90100000.0
2005-09-06 01:50:00,0.70834,0.70841,0.70812,0.70823,72500000.0
2005-09-06 01:51:00,0.70834,0.70834,0.70805,0.70805,105900001.0
2005-09-06 01:52:00,0.70811,0.70835,0.70808,0.70827,160199999.0
2005-09-06 01:53:00,0.70843,0.7085,0.70805,0.70808,97000001.0
2005-09-06 01:54:00,0.7081,0.7087,0.70805,0.7087,82600000.0
2005-09-06 01:55:00,0.70871,0.70882,0.70836,0.70863,120500001.0
2005-09-06 01:56:00,0.70869,0.70873,0.70809,0.70809,63100000.0
2005-09-06 01:57:00,0.70816,0.70834,0.70804,0.70807,88400000.0
2005-09-06 01:58:00,0.70796,0.70831,0.70791,0.70806,111399999.0
2005-09-06 01:59:00,0.70827,0.70836,0.70779,0.70779,82600000.0
2005-09-06 02:00:00,0.70812,0.7082,0.70769,0.70782,107700001.0
2005-09-06 02:01:00,0.70797,0.70831,0.70785,0.70815,53400000.0
2005-09-06 02:02:00,0.70802,0.70814,0.70776,0.70776,168399998.0
2005-09-06 02:03:00,0.70797,0.70815,0.70797,0.70798,115399999.0
2005-09-06 02:04:00,0.70797,0.7086,0.70797,0.70847,101900000.0
2005-09-06 02:05:00,0.70834,0.70842,0.70817,0.70822,107899999.0
2005-09-06 02:06:00,0.70827,0.70841,0.70807,0.70836,73800000.0
2005-09-06 02:07:00,0.70844,0.70849,0.70823,0.70835,72100001.0
2005-09-06 02:08:00,0.70826,0.70852,0.70826,0.70842,106599998.0
2005-09-06 02:09:00,0.70833,0.70846,0.70829,0.70832,191400002.0
2005-09-06 02:10:00,0.70835,0.70835,0.70819,0.70825,68000000.0
2005-09-06 02:11:00,0.70808,0.70836,0.70796,0.70831,117100000.0
2005-09-06 02:12:00,0.70811,0.70825,0.70798,0.70802,126599999.0
2005-09-06 02:13:00,0.70839,0.70848,0.70809,0.70816,153300000.0
2005-09-06 02:14:00,0.70826,0.70837,0.70799,0.70799,124300001.0
2005-09-06 02:15:00,0.70791,0.70832,0.70791,0.7081,96000000.0
2005-09-06 02:16:00,0.70795,0.70816,0.70786,0.7079,125100003.0
2005-09-06 02:17:00,0.70793,0.70833,0.70786,0.70795,108599999.0
2005-09-06 02:18:00,0.70804,0.70834,0.70804,0.70827,71300000.0
2005-09-06 02:19:00,0.70837,0.70837,0.70809,0.70821,93199999.0
2005-09-06 02:20:00,0.70822,0.70839,0.70795,0.70835,72199998.0
2005-09-06 02:21:00,0.70799,0.70818,0.70794,0.70794,149199998.0
2005-09-06 02:22:00,0.70799,0.70856,0.70799,0.70836,130399997.0
2005-09-06 02:23:00,0.70805,0.70845,0.70786,0.70786,148999999.0
2005-09-06 02:24:00,0.70793,0.70842,0.70781,0.7081,159299998.0
2005-09-06 02:25:00,0.70801,0.7084,0.70791,0.70822,118700001.0
2005-09-06 02:26:00,0.70842,0.70842,0.708,0.7081,110299999.0
2005-09-06 02:27:00,0.70829,0.70834,0.70801,0.70801,84599999.0
2005-09-06 02:28:00,0.7082,0.70824,0.70802,0.70824,123000000.0
2005-09-06 02:29:00,0.70839,0.70842,0.70818,0.70827,120600001.0
2005-09-06 02:30:00,0.70837,0.70846,0.70829,0.7083,96699998.0
2005-09-06 02:31:00,0.70826,0.70826,0.70808,0.70815,129000001.0
2005-09-06 02:32:00,0.70816,0.70832,0.70799,0.70807,94100000.0
2005-09-06 02:33:00,0.70826,0.70846,0.70804,0.70812,90099998.0
2005-09-06 02:34:00,0.70849,0.70865,0.7081,0.70825,100900001.0
2005-09-06 02:35:00,0.70839,0.7086,0.70824,0.70827,92899998.0
2005-09-06 02:36:00,0.70844,0.70863,0.70815,0.70815,90000001.0
2005-09-06 02:37:00,0.70847,0.70856,0.70829,0.7084,55500000.0
2005-09-06 02:38:00,0.70845,0.7089,0.7084,0.70861,191499999.0
2005-09-06 02:39:00,0.7085,0.70872,0.70835,0.70849,110600001.0
2005-09-06 02:40:00,0.70852,0.70875,0.70844,0.70863,84400000.0
2005-09-06 02:41:00,0.70875,0.70888,0.70836,0.7087,88000000.0
2005-09-06 02:42:00,0.70836,0.70907,0.70836,0.70886,177399997.0
2005-09-06 02:43:00,0.7088,0.70885,0.7085,0.70866,106400000.0
2005-09-06 02:44:00,0.70869,0.70894,0.70857,0.70858,152799997.0
2005-09-06 02:45:00,0.70864,0.70889,0.70849,0.70889,141000000.0
2005-09-06 02:46:00,0.70871,0.70904,0.70871,0.70893,106900001.0
2005-09-06 02:47:00,0.70886,0.70911,0.70867,0.70882,109899999.0
2005-09-06 02:48:00,0.7085,0.70895,0.70841,0.70886,134900002.0
2005-09-06 02:49:00,0.70883,0.70891,0.70831,0.70837,63600000.0
2005-09-06 02:50:00,0.70855,0.70868,0.7083,0.70848,69100000.0
2005-09-06 02:51:00,0.70873,0.70881,0.70844,0.70847,74600000.0
2005-09-06 02:52:00,0.70864,0.70878,0.70842,0.7087,135699999.0
2005-09-06 02:53:00,0.70882,0.70882,0.70818,0.70846,82800000.0
2005-09-06 02:54:00,0.70849,0.70863,0.70808,0.70828,88800000.0
2005-09-06 02:55:00,0.70831,0.70865,0.70826,0.70846,105299999.0
2005-09-06 02:56:00,0.70849,0.70849,0.70814,0.70821,129699997.0
2005-09-06 02:57:00,0.70842,0.70851,0.708,0.70803,144299998.0
2005-09-06 02:58:00,0.7081,0.70834,0.70804,0.70813,91899998.0
2005-09-06 02:59:00,0.70822,0.70831,0.70808,0.7082,152500000.0
2005-09-06 03:00:00,0.70803,0.70842,0.70799,0.70822,155299999.0
2005-09-06 03:01:00,0.70796,0.70883,0.70794,0.70883,82900000.0
2005-09-06 03:02:00,0.70835,0.70851,0.70829,0.70843,99800001.0
2005-09-06 03:03:00,0.70839,0.70854,0.70822,0.7084,129200000.0
2005-09-06 03:04:00,0.70862,0.70862,0.70826,0.70855,80500000.0
2005-09-06 03:05:00,0.70857,0.70858,0.70813,0.70824,176299999.0
2005-09-06 03:06:00,0.70821,0.70836,0.70807,0.70823,79699999.0
2005-09-06 03:07:00,0.70816,0.70823,0.70792,0.70804,58800000.0
2005-09-06 03:08:00,0.70806,0.70842,0.70802,0.70807,130800000.0
2005-09-06 03:09:00,0.70817,0.70839,0.70784,0.70788,86800001.0
2005-09-06 03:10:00,0.70786,0.7083,0.70786,0.7083,109799999.0
2005-09-06 03:11:00,0.70818,0.70832,0.70804,0.70817,150500002.0
2005-09-06 03:12:00,0.70819,0.70825,0.70804,0.7082,127800003.0
2005-09-06 03:13:00,0.70803,0.70833,0.70795,0.70799,141700001.0
2005-09-06 03:14:00,0.70808,0.70839,0.70796,0.70837,120899999.0
2005-09-06 03:15:00,0.70817,0.7083,0.70785,0.70811,118699999.0
2005-09-06 03:16:00,0.70812,0.70825,0.70793,0.70806,139600001.0
2005-09-06 03:17:00,0.70811,0.70824,0.70802,0.70812,62699999.0
2005-09-06 03:18:00,0.7082,0.7082,0.70796,0.70803,106199999.0
2005-09-06 03:19:00,0.70781,0.70836,0.70781,0.70813,63199999.0
2005-09-06 03:20:00,0.70809,0.7083,0.70774,0.70777,100399999.0
2005-09-06 03:21:00,0.70798,0.70828,0.70798,0.70818,66700001.0
2005-09-06 03:22:00,0.70821,0.70822,0.70804,0.70804,89199998.0
2005-09-06 03:23:00,0.70815,0.70832,0.70811,0.70832,76700000.0
2005-09-06 03:24:00,0.70833,0.70833,0.70807,0.70827,56800000.0
2005-09-06 03:25:00,0.7084,0.70843,0.70819,0.70835,98800000.0
2005-09-06 03:26:00,0.70838,0.70848,0.70833,0.70843,111800001.0
2005-09-06 03:27:00,0.70818,0.70845,0.70804,0.70819,117900001.0
2005-09-06 03:28:00,0.708,0.70837,0.70794,0.70824,122600002.0
2005-09-06 03:29:00,0.70821,0.70832,0.7081,0.7082,80399999.0
2005-09-06 03:30:00,0.70806,0.70854,0.70798,0.70834,114700000.0
2005-09-06 03:31:00,0.70831,0.70839,0.70806,0.70835,114700001.0
2005-09-06 03:32:00,0.70837,0.70837,0.70818,0.70833,112800001.0
2005-09-06 03:33:00,0.7083,0.70834,0.7082,0.70825,60800000.0
2005-09-06 03:34:00,0.70822,0.70841,0.70797,0.70797,96499999.0
2005-09-06 03:35:00,0.70842,0.70845,0.70802,0.70806,115700000.0
2005-09-06 03:36:00,0.70794,0.7083,0.70794,0.7081,78499998.0
2005-09-06 03:37:00,0.70804,0.70848,0.708,0.70812,118500000.0
2005-09-06 03:38:00,0.70812,0.7084,0.70804,0.70836,165700001.0
2005-09-06 03:39:00,0.70808,0.70857,0.70807,0.70807,127699999.0
2005-09-06 03:40:00,0.70815,0.70838,0.70814,0.70838,107900000.0
2005-09-06 03:41:00,0.70829,0.70844,0.70801,0.70835,100899999.0
2005-09-06 03:42:00,0.70828,0.70831,0.70799,0.70831,76400000.0
2005-09-06 03:43:00,0.70815,0.70818,0.70808,0.70817,54000000.0
2005-09-06 03:44:00,0.70832,0.7084,0.70793,0.70793,50300000.0
2005-09-06 03:45:00,0.70799,0.70829,0.70799,0.70806,84800000.0
2005-09-06 03:46:00,0.70813,0.70817,0.70776,0.70809,76299999.0
2005-09-06 03:47:00,0.70809,0.70823,0.70789,0.70789,45400000.0
2005-09-06 03:48:00,0.70775,0.70813,0.70775,0.70792,144500001.0
2005-09-06 03:49:00,0.70784,0.70827,0.70784,0.70824,98800000.0
2005-09-06 03:50:00,0.70805,0.70825,0.70795,0.70823,91700000.0
2005-09-06 03:51:00,0.7083,0.70841,0.7083,0.70832,83699999.0
2005-09-06 03:52:00,0.7083,0.70834,0.70783,0.7079,101100000.0
2005-09-06 03:53:00,0.70799,0.70813,0.70785,0.70807,84900001.0
2005-09-06 03:54:00,0.70797,0.7082,0.70776,0.70797,152200000.0
2005-09-06 03:55:00,0.70785,0.70805,0.70772,0.70791,67800000.0
2005-09-06 03:56:00,0.7082,0.70826,0.7079,0.70821,66100000.0
2005-09-06 03:57:00,0.70809,0.70834,0.7079,0.70832,88599999.0
2005-09-06 03:58:00,0.70831,0.70841,0.70806,0.70832,123799999.0
2005-09-06 03:59:00,0.70845,0.70862,0.70831,0.70843,124999998.0
2005-09-06 04:00:00,0.70845,0.70862,0.70837,0.70844,116000002.0
2005-09-06 04:01:00,0.70851,0.70864,0.7083,0.70839,120200002.0
2005-09-06 04:02:00,0.70864,0.70876,0.70833,0.70835,62500000.0
2005-09-06 04:03:00,0.70838,0.70862,0.70834,0.70834,97300001.0
2005-09-06 04:04:00,0.70836,0.70863,0.70836,0.70863,103600003.0
2005-09-06 04:05:00,0.70876,0.70876,0.70838,0.70867,74099999.0
2005-09-06 04:06:00,0.70852,0.70875,0.70844,0.70875,152499999.0
2005-09-06 04:07:00,0.70887,0.70887,0.70843,0.70865,89100000.0
2005-09-06 04:08:00,0.70861,0.70861,0.70831,0.7085,95999999.0
2005-09-06 04:09:00,0.70828,0.70848,0.70815,0.70848,123700000.0
2005-09-06 04:10:00,0.70851,0.70856,0.70818,0.70818,119899999.0
2005-09-06 04:11:00,0.70832,0.7085,0.70822,0.70822,94400000.0
2005-09-06 04:12:00,0.70834,0.70847,0.70808,0.70844,97400002.0
2005-09-06 04:13:00,0.7084,0.70846,0.70806,0.70806,47000000.0
2005-09-06 04:14:00,0.70831,0.70843,0.70815,0.70815,95699999.0
2005-09-06 04:15:00,0.70841,0.70846,0.70836,0.70844,131800001.0
2005-09-06 04:16:00,0.70835,0.70839,0.70814,0.7082,124399999.0
2005-09-06 04:17:00,0.70836,0.70853,0.70825,0.70853,120200003.0
2005-09-06 04:18:00,0.7084,0.70852,0.70829,0.7084,117800000.0
2005-09-06 04:19:00,0.70841,0.70871,0.70826,0.70865,148100001.0
2005-09-06 04:20:00,0.70847,0.7086,0.70836,0.70841,94100000.0
2005-09-06 04:21:00,0.7084,0.70866,0.7084,0.70843,172299997.0
2005-09-06 04:22:00,0.70846,0.70864,0.70837,0.70837,82599999.0
2005-09-06 04:23:00,0.70833,0.70871,0.70826,0.7087,121799999.0
2005-09-06 04:24:00,0.70866,0.7088,0.7085,0.70876,66100000.0
2005-09-06 04:25:00,0.70857,0.70881,0.70843,0.70852,111999999.0
2005-09-06 04:26:00,0.70838,0.70883,0.70838,0.70872,135500000.0
2005-09-06 04:27:00,0.70888,0.70889,0.70857,0.7087,71100000.0
2005-09-06 04:28:00,0.70865,0.70875,0.70842,0.70842,141700000.0
2005-09-06 04:29:00,0.70851,0.70872,0.70833,0.70833,159900001.0
2005-09-06 04:30:00,0.70845,0.70882,0.70845,0.70851,89000000.0
2005-09-06 04:31:00,0.70846,0.70879,0.70836,0.70875,106099998.0
2005-09-06 04:32:00,0.70872,0.7089,0.70842,0.70842,127899998.0
2005-09-06 04:33:00,0.70852,0.70868,0.70852,0.70859,132599999.0
2005-09-06 04:34:00,0.70869,0.70883,0.70858,0.70877,89200000.0
2005-09-06 04:35:00,0.70861,0.70861,0.7084,0.70861,101799999.0
2005-09-06 04:36:00,0.70836,0.70859,0.70832,0.70859,154300000.0
2005-09-06 04:37:00,0.7087,0.70873,0.70834,0.70835,119499999.0
2005-09-06 04:38:00,0.7084,0.70866,0.7084,0.70863,100599999.0
2005-09-06 04:39:00,0.70822,0.70872,0.70822,0.70848,127000002.0
2005-09-06 04:40:00,0.70859,0.70877,0.70834,0.70846,100599999.0
2005-09-06 04:41:00,0.70865,0.70871,0.70834,0.70843,111700002.0
2005-09-06 04:42:00,0.70852,0.70871,0.70852,0.70871,95799998.0
2005-09-06 04:43:00,0.70875,0.70886,0.70854,0.70882,62900000.0
2005-09-06 04:44:00,0.7089,0.70906,0.70847,0.70847,124899999.0
2005-09-06 04:45:00,0.70855,0.7087,0.70843,0.70866,73800000.0
2005-09-06 04:46:00,0.7089,0.70902,0.70862,0.7089,119900000.0
2005-09-06 04:47:00,0.70874,0.70901,0.70859,0.70892,112899999.0
2005-09-06 04:48:00,0.70873,0.70887,0.70866,0.70872,98099999.0
2005-09-06 04:49:00,0.70861,0.70898,0.70851,0.7086,94799999.0
2005-09-06 04:50:00,0.70873,0.70887,0.70858,0.7087,85599999.0
2005-09-06 04:51:00,0.70874,0.70895,0.70874,0.70894,84400000.0
2005-09-06 04:52:00,0.70882,0.70884,0.70849,0.70861,165400001.0
2005-09-06 04:53:00,0.70869,0.70877,0.70832,0.70832,170799998.0
2005-09-06 04:54:00,0.70835,0.70863,0.70829,0.7086,135800001.0
2005-09-06 04:55:00,0.70848,0.70859,0.7084,0.70856,174999998.0
2005-09-06 04:56:00,0.70835,0.70859,0.70828,0.70836,188999999.0
2005-09-06 04:57:00,0.7085,0.70861,0.70805,0.7082,91600000.0
2005-09-06 04:58:00,0.70815,0.70849,0.70815,0.70849,95099999.0
2005-09-06 04:59:00,0.70862,0.70878,0.70854,0.70865,107200000.0
2005-09-06 05:00:00,0.7087,0.70873,0.70805,0.70827,67700001.0
2005-09-06 05:01:00,0.70788,0.70841,0.70787,0.7083,49900000.0
2005-09-06 05:02:00,0.70812,0.70843,0.70812,0.7082,108300001.0
2005-09-06 05:03:00,0.70829,0.70849,0.70807,0.70824,94200000.0
2005-09-06 05:04:00,0.70841,0.7087,0.70822,0.70837,131900002.0
2005-09-06 05:05:00,0.70818,0.70861,0.70813,0.70823,104600000.0
2005-09-06 05:06:00,0.70833,0.70853,0.70822,0.70851,103800000.0
2005-09-06 05:07:00,0.70838,0.70851,0.70827,0.70851,69900000.0
2005-09-06 05:08:00,0.70847,0.70854,0.70824,0.70843,116599999.0
2005-09-06 05:09:00,0.70815,0.7086,0.70815,0.7086,63900001.0
2005-09-06 05:10:00,0.70857,0.70857,0.70819,0.70832,59299999.0
2005-09-06 05:11:00,0.70816,0.70842,0.70807,0.70837,102100000.0
2005-09-06 05:12:00,0.70829,0.7085,0.70829,0.7084,122499999.0
2005-09-06 05:13:00,0.70834,0.70837,0.70767,0.70788,67600000.0
2005-09-06 05:14:00,0.70805,0.7083,0.70803,0.7083,52499999.0
2005-09-06 05:15:00,0.70832,0.70833,0.70832,0.70833,20600000.0
2005-09-06 05:16:00,0.70819,0.70819,0.70798,0.70818,100200000.0
2005-09-06 05:17:00,0.70803,0.70837,0.70801,0.7083,62500000.0
2005-09-06 05:18:00,0.70832,0.70836,0.70782,0.70798,100000001.0
2005-09-06 05:19:00,0.70809,0.70821,0.70784,0.70784,92500000.0
2005-09-06 05:20:00,0.70772,0.70813,0.70772,0.70787,80800000.0
2005-09-06 05:21:00,0.70801,0.70823,0.70777,0.708,40500000.0
2005-09-06 05:22:00,0.70817,0.70823,0.70785,0.70802,126100000.0
2005-09-06 05:23:00,0.70795,0.70815,0.70795,0.70805,103700000.0
2005-09-06 05:24:00,0.7081,0.70816,0.708,0.70808,151000001.0
2005-09-06 05:25:00,0.70804,0.70851,0.70804,0.70805,211200002.0
2005-09-06 05:26:00,0.70808,0.7084,0.70808,0.70833,121600001.0
2005-09-06 05:27:00,0.70811,0.7085,0.70793,0.70841,115200001.0
2005-09-06 05:28:00,0.7082,0.70854,0.70807,0.70844,145399999.0
2005-09-06 05:29:00,0.70828,0.70837,0.70817,0.7082,113500000.0
2005-09-06 05:30:00,0.70814,0.70832,0.70814,0.70822,71600000.0
2005-09-06 05:31:00,0.7082,0.70835,0.70809,0.70831,73500000.0
2005-09-06 05:32:00,0.70821,0.70835,0.70804,0.70822,92300000.0
2005-09-06 05:33:00,0.70827,0.7085,0.70818,0.70842,113299999.0
2005-09-06 05:34:00,0.70845,0.70845,0.70823,0.70828,71500001.0
2005-09-06 05:35:00,0.70813,0.7083,0.70785,0.70785,112999998.0
2005-09-06 05:36:00,0.70785,0.7081,0.70777,0.70793,77200000.0
2005-09-06 05:37:00,0.70806,0.70843,0.70806,0.70817,84100000.0
2005-09-06 05:38:00,0.70802,0.70826,0.70786,0.70815,67899999.0
2005-09-06 05:39:00,0.70808,0.70823,0.708,0.708,67700000.0
2005-09-06 05:40:00,0.70807,0.70815,0.70807,0.70815,83900000.0
2005-09-06 05:41:00,0.70823,0.70828,0.70811,0.7082,137699999.0
2005-09-06 05:42:00,0.70814,0.70835,0.70789,0.70835,87199998.0
2005-09-06 05:43:00,0.70823,0.70832,0.70809,0.70823,130000001.0
2005-09-06 05:44:00,0.70823,0.70825,0.70814,0.70817,60500000.0
2005-09-06 05:45:00,0.70807,0.70834,0.70786,0.70795,145299997.0
2005-09-06 05:46:00,0.70813,0.70835,0.70799,0.70818,107600000.0
2005-09-06 05:47:00,0.70809,0.70826,0.70802,0.70826,113800000.0
2005-09-06 05:48:00,0.70843,0.70852,0.70813,0.7082,100499999.0
2005-09-06 05:49:00,0.70828,0.70852,0.7082,0.70829,105300000.0
2005-09-06 05:50:00,0.70814,0.70847,0.70814,0.70817,103900003.0
2005-09-06 05:51:00,0.70817,0.70849,0.70805,0.70843,87600000.0
2005-09-06 05:52:00,0.70837,0.70854,0.70821,0.70849,105999999.0
2005-09-06 05:53:00,0.70835,0.70853,0.70822,0.70845,118200000.0
2005-09-06 05:54:00,0.70831,0.70864,0.70817,0.70845,88200000.0
2005-09-06 05:55:00,0.70831,0.70862,0.70822,0.70862,82799999.0
2005-09-06 05:56:00,0.70841,0.70858,0.70831,0.70831,65799999.0
2005-09-06 05:57:00,0.70822,0.70885,0.70822,0.70851,47700000.0
2005-09-06 05:58:00,0.70846,0.70879,0.70842,0.70853,144300000.0
2005-09-06 05:59:00,0.70847,0.70865,0.70847,0.70848,67900000.0
2005-09-06 06:00:00,0.70839,0.70859,0.70831,0.70859,132599997.0
2005-09-06 06:01:00,0.70858,0.70858,0.70833,0.70838,123900000.0
2005-09-06 06:02:00,0.70843,0.70857,0.70814,0.70823,121499997.0
2005-09-06 06:03:00,0.70818,0.70849,0.70818,0.70835,128500000.0
2005-09-06 06:04:00,0.70831,0.70849,0.70818,0.70832,145200000.0
2005-09-06 06:05:00,0.70828,0.70865,0.70815,0.70841,140399998.0
2005-09-06 06:06:00,0.70828,0.70851,0.70822,0.70851,58000000.0
2005-09-06 06:07:00,0.7087,0.70891,0.70836,0.70857,102399999.0
2005-09-06 06:08:00,0.70853,0.70888,0.7085,0.70888,69800000.0
2005-09-06 06:09:00,0.70853,0.70912,0.70852,0.70912,158800005.0
2005-09-06 06:10:00,0.70915,0.70915,0.70855,0.70885,105799999.0
2005-09-06 06:11:00,0.70874,0.70875,0.70847,0.70865,77600000.0
2005-09-06 06:12:00,0.70852,0.70911,0.70852,0.70895,94200000.0
2005-09-06 06:13:00,0.70864,0.70885,0.70857,0.70862,115999997.0
2005-09-06 06:14:00,0.70863,0.70897,0.70857,0.70897,132000000.0
2005-09-06 06:15:00,0.70868,0.70881,0.70849,0.7088,77300001.0
2005-09-06 06:16:00,0.70845,0.70871,0.70835,0.70863,72500000.0
2005-09-06 06:17:00,0.70867,0.7087,0.70823,0.70828,112600001.0
2005-09-06 06:18:00,0.70815,0.70847,0.70807,0.7082,103400000.0
2005-09-06 06:19:00,0.7084,0.70856,0.70814,0.70814,110100000.0
2005-09-06 06:20:00,0.70816,0.70836,0.70807,0.70807,123300001.0
2005-09-06 06:21:00,0.70803,0.70837,0.70774,0.70825,110199999.0
2005-09-06 06:22:00,0.70775,0.70813,0.7076,0.70808,115100001.0
2005-09-06 06:23:00,0.70799,0.70829,0.7077,0.70804,116200001.0
2005-09-06 06:24:00,0.70792,0.70794,0.70781,0.70789,106900002.0
2005-09-06 06:25:00,0.70799,0.70808,0.70781,0.70782,66100000.0
2005-09-06 06:26:00,0.70794,0.70825,0.70785,0.70803,88000000.0
2005-09-06 06:27:00,0.70784,0.70849,0.70779,0.70811,158699999.0
2005-09-06 06:28:00,0.708,0.7082,0.70792,0.70813,75500000.0
2005-09-06 06:29:00,0.70812,0.70825,0.70789,0.70789,131700002.0
2005-09-06 06:30:00,0.70815,0.70815,0.70779,0.70785,119000001.0
2005-09-06 06:31:00,0.7079,0.70807,0.70764,0.70777,91200000.0
2005-09-06 06:32:00,0.70787,0.70816,0.70773,0.70801,105099998.0
2005-09-06 06:33:00,0.70795,0.70821,0.70781,0.70797,65700000.0
2005-09-06 06:34:00,0.70784,0.70804,0.7078,0.70804,53899999.0
2005-09-06 06:35:00,0.70805,0.70816,0.70789,0.70814,126500000.0
2005-09-06 06:36:00,0.70786,0.70804,0.70771,0.70783,116000000.0
2005-09-06 06:37:00,0.70765,0.7081,0.70761,0.70777,129999999.0
2005-09-06 06:38:00,0.70784,0.7079,0.70757,0.70774,91899998.0
2005-09-06 06:39:00,0.7079,0.70811,0.70782,0.70782,87799999.0
2005-09-06 06:40:00,0.70815,0.7085,0.70801,0.7085,167899998.0
2005-09-06 06:41:00,0.70824,0.70845,0.70807,0.7082,80800000.0
2005-09-06 06:42:00,0.70789,0.70826,0.70789,0.70795,122099998.0
2005-09-06 06:43:00,0.70795,0.70832,0.70789,0.70812,124000001.0
2005-09-06 06:44:00,0.70823,0.70844,0.70812,0.70838,141299997.0
2005-09-06 06:45:00,0.70814,0.70834,0.70802,0.70826,157200000.0
2005-09-06 06:46:00,0.70821,0.70837,0.70792,0.70798,94800000.0
2005-09-06 06:47:00,0.70799,0.70829,0.70799,0.70812,100700000.0
2005-09-06 06:48:00,0.70812,0.70819,0.70785,0.70807,132400002.0
2005-09-06 06:49:00,0.70795,0.70832,0.70795,0.70821,78699999.0
2005-09-06 06:50:00,0.70813,0.70815,0.70793,0.70795,63400000.0
2005-09-06 06:51:00,0.70821,0.70821,0.70797,0.70797,94000000.0
2005-09-06 06:52:00,0.70797,0.70825,0.70775,0.70822,145400000.0
2005-09-06 06:53:00,0.70803,0.70822,0.70781,0.7081,104400000.0
2005-09-06 06:54:00,0.70817,0.70829,0.70778,0.70784,103500000.0
2005-09-06 06:55:00,0.70779,0.70832,0.70779,0.7082,119399999.0
2005-09-06 06:56:00,0.708,0.70824,0.70788,0.70824,111600000.0
2005-09-06 06:57:00,0.70815,0.7086,0.70803,0.7086,77200001.0
2005-09-06 06:58:00,0.70846,0.7085,0.70817,0.70838,48500000.0
2005-09-06 06:59:00,0.70825,0.70855,0.70825,0.70853,68499999.0
2005-09-06 07:00:00,0.7086,0.70862,0.7081,0.70812,133299999.0
2005-09-06 07:01:00,0.70827,0.70855,0.70827,0.70834,80300000.0
2005-09-06 07:02:00,0.70837,0.70854,0.70834,0.7084,135500000.0
2005-09-06 07:03:00,0.70838,0.70871,0.70823,0.70823,136200001.0
2005-09-06 07:04:00,0.70842,0.70853,0.70832,0.70853,106099999.0
2005-09-06 07:05:00,0.70867,0.70879,0.70841,0.70858,114200001.0
2005-09-06 07:06:00,0.70851,0.70869,0.70836,0.7084,126000000.0
2005-09-06 07:07:00,0.70841,0.70871,0.70828,0.70863,117300000.0
2005-09-06 07:08:00,0.70869,0.70869,0.70848,0.70862,94900000.0
2005-09-06 07:09:00,0.70852,0.70877,0.70848,0.70854,75300001.0
2005-09-06 07:10:00,0.70869,0.70875,0.70833,0.70859,121500001.0
2005-09-06 07:11:00,0.70848,0.70857,0.70806,0.70843,114900000.0
2005-09-06 07:12:00,0.70876,0.70878,0.70839,0.70858,132699999.0
2005-09-06 07:13:00,0.70886,0.70893,0.70831,0.70832,118799998.0
2005-09-06 07:14:00,0.70829,0.70864,0.70829,0.70853,81699999.0
2005-09-06 07:15:00,0.70838,0.70861,0.70835,0.7084,92700000.0
2005-09-06 07:16:00,0.70866,0.70873,0.70844,0.70852,108300000.0
2005-09-06 07:17:00,0.70857,0.70878,0.70843,0.70859,144700000.0
2005-09-06 07:18:00,0.70852,0.70857,0.70845,0.70857,138600000.0
2005-09-06 07:19:00,0.70859,0.70869,0.70851,0.70864,100600000.0
2005-09-06 07:20:00,0.70868,0.7087,0.70859,0.70863,51200000.0
2005-09-06 07:21:00,0.7084,0.70864,0.7084,0.70864,77700001.0
2005-09-06 07:22:00,0.70862,0.70862,0.70848,0.70862,63000000.0
2005-09-06 07:23:00,0.70863,0.7087,0.70853,0.70856,127899998.0
2005-09-06 07:24:00,0.70862,0.70862,0.70832,0.70838,65099999.0
2005-09-06 07:25:00,0.70861,0.70881,0.70859,0.70881,92999999.0
2005-09-06 07:26:00,0.70843,0.70879,0.70836,0.70869,131500001.0
2005-09-06 07:27:00,0.70872,0.70879,0.70839,0.70866,73100000.0
2005-09-06 07:28:00,0.70872,0.7088,0.70848,0.70853,94899999.0
2005-09-06 07:29:00,0.70838,0.70871,0.70819,0.70834,173500000.0
2005-09-06 07:30:00,0.70845,0.70864,0.7083,0.70863,137500000.0
2005-09-06 07:31:00,0.70826,0.70868,0.70822,0.70842,134400002.0
2005-09-06 07:32:00,0.70833,0.70869,0.70828,0.70847,99599999.0
2005-09-06 07:33:00,0.70839,0.70862,0.70826,0.70856,96000000.0
2005-09-06 07:34:00,0.70829,0.70864,0.70829,0.70862,115500002.0
2005-09-06 07:35:00,0.70864,0.70864,0.7085,0.70856,160599999.0
2005-09-06 07:36:00,0.70856,0.70866,0.7085,0.70857,95800001.0
2005-09-06 07:37:00,0.70854,0.70863,0.70843,0.70858,98299998.0
2005-09-06 07:38:00,0.70867,0.70869,0.70848,0.70863,83900002.0
2005-09-06 07:39:00,0.70872,0.70877,0.7083,0.70861,179799998.0
2005-09-06 07:40:00,0.70833,0.70861,0.70823,0.70823,121700000.0
2005-09-06 07:41:00,0.70835,0.70856,0.70815,0.70836,94100000.0
2005-09-06 07:42:00,0.7084,0.70858,0.70818,0.70848,125200000.0
2005-09-06 07:43:00,0.70837,0.70861,0.70809,0.70809,111299999.0
2005-09-06 07:44:00,0.70815,0.7085,0.70807,0.70833,87900002.0
2005-09-06 07:45:00,0.70856,0.70864,0.70834,0.70838,124200001.0
2005-09-06 07:46:00,0.70831,0.70866,0.70831,0.70844,59500000.0
2005-09-06 07:47:00,0.70838,0.7091,0.70831,0.70905,114000001.0
2005-09-06 07:48:00,0.70914,0.70916,0.70862,0.70901,91600000.0
2005-09-06 07:49:00,0.70878,0.70911,0.70869,0.70911,112499999.0
2005-09-06 07:50:00,0.70894,0.70894,0.70857,0.70859,70699999.0
2005-09-06 07:51:00,0.70848,0.70904,0.70848,0.7085,168299999.0
2005-09-06 07:52:00,0.70875,0.70888,0.70852,0.70879,138600001.0
2005-09-06 07:53:00,0.70851,0.70903,0.70851,0.70874,75600000.0
2005-09-06 07:54:00,0.7088,0.70905,0.70862,0.70862,52700000.0
2005-09-06 07:55:00,0.70899,0.70908,0.70871,0.70871,150000000.0
2005-09-06 07:56:00,0.7087,0.70931,0.70864,0.70909,119099998.0
2005-09-06 07:57:00,0.70939,0.70942,0.70896,0.70927,63500000.0
2005-09-06 07:58:00,0.70939,0.70943,0.70885,0.7091,158300001.0
2005-09-06 07:59:00,0.70898,0.70899,0.70859,0.70859,103499998.0
2005-09-06 08:00:00,0.70775,0.70877,0.70775,0.70845,117899999.0
2005-09-06 08:01:00,0.70841,0.70886,0.70828,0.70865,119800001.0
2005-09-06 08:02:00,0.70848,0.70892,0.70841,0.70858,87000000.0
2005-09-06 08:03:00,0.70835,0.70867,0.70834,0.70846,128299999.0
2005-09-06 08:04:00,0.70875,0.70881,0.7084,0.7084,52100000.0
2005-09-06 08:05:00,0.70845,0.70874,0.70834,0.70862,131000001.0
2005-09-06 08:06:00,0.70868,0.70869,0.70837,0.70864,138100000.0
2005-09-06 08:07:00,0.70855,0.70871,0.70845,0.70862,113999999.0
2005-09-06 08:08:00,0.70858,0.70883,0.70848,0.7086,138800000.0
2005-09-06 08:09:00,0.70874,0.7088,0.70834,0.70851,87499999.0
2005-09-06 08:10:00,0.70858,0.70876,0.70849,0.70856,106799999.0
2005-09-06 08:11:00,0.70854,0.70881,0.70854,0.70871,47399999.0
2005-09-06 08:12:00,0.70861,0.70869,0.70837,0.70837,129900000.0
2005-09-06 08:13:00,0.70861,0.70878,0.70833,0.70833,79899999.0
2005-09-06 08:14:00,0.7078,0.70836,0.70725,0.70794,125900000.0
2005-09-06 08:15:00,0.7084,0.7087,0.7082,0.7085,122700002.0
2005-09-06 08:16:00,0.70818,0.70858,0.70806,0.70835,126399999.0
2005-09-06 08:17:00,0.7081,0.70849,0.70805,0.7083,98699998.0
2005-09-06 08:18:00,0.70798,0.70856,0.70798,0.70829,108799998.0
2005-09-06 08:19:00,0.70828,0.70857,0.7081,0.70841,128000002.0
2005-09-06 08:20:00,0.7082,0.70847,0.70807,0.70816,164099999.0
2005-09-06 08:21:00,0.70811,0.70836,0.70811,0.70823,89999998.0
2005-09-06 08:22:00,0.70842,0.70844,0.70811,0.70825,128300000.0
2005-09-06 08:23:00,0.70803,0.70831,0.70793,0.70807,111700000.0
2005-09-06 08:24:00,0.70814,0.70821,0.70794,0.70811,109299999.0
2005-09-06 08:25:00,0.70804,0.70824,0.70791,0.70824,171900000.0
2005-09-06 08:26:00,0.70806,0.7082,0.70785,0.70814,155299999.0
2005-09-06 08:27:00,0.70811,0.70817,0.7079,0.70805,138800000.0
2005-09-06 08:28:00,0.70802,0.70821,0.70771,0.70821,89799999.0
2005-09-06 08:29:00,0.70825,0.70848,0.70806,0.70848,91700000.0
2005-09-06 08:30:00,0.70844,0.70844,0.7079,0.70818,115599999.0
2005-09-06 08:31:00,0.70836,0.70843,0.70805,0.70825,88499999.0
2005-09-06 08:32:00,0.70842,0.70843,0.7079,0.70807,190299999.0
2005-09-06 08:33:00,0.70811,0.70835,0.70798,0.70816,85500000.0
2005-09-06 08:34:00,0.70832,0.70839,0.70796,0.70803,153600001.0
2005-09-06 08:35:00,0.70831,0.70831,0.70759,0.70763,148500000.0
2005-09-06 08:36:00,0.70766,0.70788,0.70753,0.70769,110500000.0
2005-09-06 08:37:00,0.70787,0.70798,0.70755,0.70761,128099996.0
2005-09-06 08:38:00,0.70732,0.70803,0.70732,0.708,117299998.0
2005-09-06 08:39:00,0.70801,0.70801,0.70767,0.70768,106799998.0
2005-09-06 08:40:00,0.70771,0.70811,0.70762,0.70803,63600000.0
2005-09-06 08:41:00,0.70787,0.70794,0.70754,0.70775,96200000.0
2005-09-06 08:42:00,0.7078,0.7078,0.70775,0.70775,36199999.0
2005-09-06 08:43:00,0.70748,0.70774,0.70748,0.70762,84300001.0
2005-09-06 08:44:00,0.70761,0.70767,0.70722,0.70722,133500000.0
2005-09-06 08:45:00,0.70776,0.70785,0.70706,0.70731,148200000.0
2005-09-06 08:46:00,0.70802,0.70802,0.70727,0.70727,40600000.0
2005-09-06 08:47:00,0.70728,0.70774,0.70728,0.7077,107200001.0
2005-09-06 08:48:00,0.70766,0.708,0.70766,0.70798,125800001.0
2005-09-06 08:49:00,0.70794,0.70805,0.70753,0.70768,92000001.0
2005-09-06 08:50:00,0.70774,0.70774,0.70755,0.70758,80099999.0
2005-09-06 08:51:00,0.70757,0.7077,0.70735,0.70748,71900000.0
2005-09-06 08:52:00,0.70768,0.70768,0.70712,0.70729,94100000.0
2005-09-06 08:53:00,0.70733,0.70743,0.70685,0.70685,68499998.0
2005-09-06 08:54:00,0.70691,0.70733,0.70682,0.707,98099999.0
2005-09-06 08:55:00,0.70707,0.70726,0.70685,0.70687,120199999.0
2005-09-06 08:56:00,0.70693,0.70714,0.70662,0.70669,88100001.0
2005-09-06 08:57:00,0.70698,0.7073,0.70685,0.70724,142500001.0
2005-09-06 08:58:00,0.70734,0.7074,0.70707,0.70721,96000000.0
2005-09-06 08:59:00,0.70727,0.70738,0.70691,0.70721,77200000.0
2005-09-06 09:00:00,0.7073,0.70748,0.70718,0.7073,91399999.0
2005-09-06 09:01:00,0.70709,0.70752,0.707,0.70747,119400000.0
2005-09-06 09:02:00,0.70724,0.70759,0.70722,0.7074,189999997.0
2005-09-06 09:03:00,0.70728,0.70772,0.70726,0.70763,123699998.0
2005-09-06 09:04:00,0.70777,0.70777,0.70737,0.70768,70999999.0
2005-09-06 09:05:00,0.70771,0.70786,0.70739,0.7078,89699998.0
2005-09-06 09:06:00,0.70761,0.70828,0.70761,0.70822,134299995.0
2005-09-06 09:07:00,0.70813,0.70826,0.70783,0.70783,73900000.0
2005-09-06 09:08:00,0.708,0.7085,0.70787,0.7085,73400000.0
2005-09-06 09:09:00,0.7082,0.70834,0.70807,0.70828,108000000.0
2005-09-06 09:10:00,0.70834,0.70835,0.70789,0.70803,101700000.0
2005-09-06 09:11:00,0.7083,0.70839,0.70799,0.70799,188999999.0
2005-09-06 09:12:00,0.70788,0.70826,0.70775,0.70807,67800000.0
2005-09-06 09:13:00,0.70778,0.70819,0.70771,0.70812,54100001.0
2005-09-06 09:14:00,0.708,0.70825,0.70784,0.708,96499997.0
2005-09-06 09:15:00,0.70804,0.70834,0.70802,0.70813,159499997.0
2005-09-06 09:16:00,0.70857,0.70857,0.70791,0.70808,64399999.0
2005-09-06 09:17:00,0.70821,0.70869,0.70783,0.70783,148300000.0
2005-09-06 09:18:00,0.7079,0.70826,0.70786,0.708,87300000.0
2005-09-06 09:19:00,0.70807,0.70832,0.70804,0.7082,102100001.0
2005-09-06 09:20:00,0.70803,0.7084,0.70799,0.70833,102999998.0
2005-09-06 09:21:00,0.70819,0.70842,0.70808,0.70828,82499998.0
2005-09-06 09:22:00,0.70817,0.70821,0.70776,0.70801,175299997.0
2005-09-06 09:23:00,0.70809,0.70819,0.70766,0.70775,115300000.0
2005-09-06 09:24:00,0.70793,0.708,0.70754,0.70798,136299999.0
2005-09-06 09:25:00,0.708,0.7083,0.7077,0.70817,102499999.0
2005-09-06 09:26:00,0.70784,0.70804,0.70771,0.7078,94200001.0
2005-09-06 09:27:00,0.70783,0.70788,0.70718,0.70767,144300000.0
2005-09-06 09:28:00,0.70754,0.70774,0.70727,0.70736,107299996.0
2005-09-06 09:29:00,0.70769,0.70773,0.70734,0.70761,120500000.0
2005-09-06 09:30:00,0.70775,0.70777,0.70726,0.70739,60999999.0
2005-09-06 09:31:00,0.70762,0.70776,0.70723,0.70746,116000000.0
2005-09-06 09:32:00,0.70747,0.70761,0.70722,0.70723,112999999.0
2005-09-06 09:33:00,0.70735,0.70759,0.70707,0.70716,111100001.0
2005-09-06 09:34:00,0.70737,0.70747,0.70705,0.70714,109199999.0
2005-09-06 09:35:00,0.70705,0.70744,0.70692,0.70741,101899999.0
2005-09-06 09:36:00,0.70717,0.70746,0.707,0.70718,197799997.0
2005-09-06 09:37:00,0.70747,0.70751,0.70694,0.70711,130100000.0
2005-09-06 09:38:00,0.70707,0.70725,0.7068,0.7068,122099998.0
2005-09-06 09:39:00,0.70699,0.70717,0.70679,0.70689,108000000.0
2005-09-06 09:40:00,0.70706,0.7075,0.70693,0.70745,109900001.0
2005-09-06 09:41:00,0.70724,0.70724,0.70689,0.70698,91700000.0
2005-09-06 09:42:00,0.70702,0.70728,0.70702,0.70707,124500000.0
2005-09-06 09:43:00,0.70663,0.70732,0.70663,0.70727,120099998.0
2005-09-06 09:44:00,0.70731,0.70757,0.70714,0.70746,117599999.0
2005-09-06 09:45:00,0.70736,0.70766,0.70728,0.70758,41999999.0
2005-09-06 09:46:00,0.70752,0.70775,0.7073,0.7076,98600000.0
2005-09-06 09:47:00,0.70747,0.70756,0.707,0.70718,108000001.0
2005-09-06 09:48:00,0.70711,0.70754,0.70706,0.7074,178299998.0
2005-09-06 09:49:00,0.70744,0.70775,0.70738,0.7075,82900000.0
2005-09-06 09:50:00,0.70734,0.70802,0.70732,0.7075,119900000.0
2005-09-06 09:51:00,0.7076,0.7077,0.70722,0.70743,151300004.0
2005-09-06 09:52:00,0.70758,0.70774,0.7073,0.70774,114800002.0
2005-09-06 09:53:00,0.70742,0.7075,0.70724,0.70737,103499997.0
2005-09-06 09:54:00,0.70734,0.70745,0.70707,0.70728,163299998.0
2005-09-06 09:55:00,0.7074,0.7074,0.70668,0.70683,93200000.0
2005-09-06 09:56:00,0.70692,0.70709,0.70682,0.70707,120900000.0
2005-09-06 09:57:00,0.70719,0.70741,0.70702,0.70732,130399998.0
2005-09-06 09:58:00,0.70718,0.70748,0.70701,0.70748,86400000.0
2005-09-06 09:59:00,0.70719,0.7074,0.70707,0.70717,110600000.0
2005-09-06 10:00:00,0.70717,0.70745,0.70692,0.70745,129299999.0
2005-09-06 10:01:00,0.70767,0.70796,0.70717,0.70721,111399999.0
2005-09-06 10:02:00,0.70727,0.70754,0.70715,0.70725,98600001.0
2005-09-06 10:03:00,0.7073,0.7074,0.70712,0.70728,106900001.0
2005-09-06 10:04:00,0.7078,0.7078,0.70722,0.70736,121500000.0
2005-09-06 10:05:00,0.70746,0.70779,0.70724,0.70779,94400000.0
2005-09-06 10:06:00,0.70766,0.70782,0.70751,0.70768,142700000.0
2005-09-06 10:07:00,0.70747,0.70784,0.70744,0.70781,86800000.0
2005-09-06 10:08:00,0.70743,0.70813,0.70742,0.70809,114699999.0
2005-09-06 10:09:00,0.70765,0.70802,0.70762,0.70771,129100000.0
2005-09-06 10:10:00,0.70785,0.70788,0.70764,0.70764,76200000.0
2005-09-06 10:11:00,0.70774,0.7078,0.70747,0.70757,106599998.0
2005-09-06 10:12:00,0.70743,0.7078,0.70739,0.70773,91700001.0
2005-09-06 10:13:00,0.7078,0.70793,0.70755,0.70759,102200002.0
2005-09-06 10:14:00,0.70746,0.70783,0.70738,0.70771,55500000.0
2005-09-06 10:15:00,0.70761,0.70814,0.70757,0.70807,68500001.0
2005-09-06 10:16:00,0.70806,0.70806,0.70756,0.70756,144000000.0
2005-09-06 10:17:00,0.70785,0.70837,0.70785,0.70835,71900000.0
2005-09-06 10:18:00,0.70807,0.70823,0.7076,0.70778,80499999.0
2005-09-06 10:19:00,0.70776,0.70821,0.70776,0.7081,90199998.0
2005-09-06 10:20:00,0.70763,0.7082,0.70753,0.70807,91699998.0
2005-09-06 10:21:00,0.70803,0.70819,0.70786,0.70802,81400000.0
2005-09-06 10:22:00,0.70797,0.70839,0.70797,0.70834,104499999.0
2005-09-06 10:23:00,0.70845,0.70851,0.70811,0.70816,102000001.0
2005-09-06 10:24:00,0.70815,0.70911,0.70815,0.70909,102199998.0
2005-09-06 10:25:00,0.7089,0.70906,0.70859,0.70888,105900000.0
2005-09-06 10:26:00,0.70882,0.70896,0.70859,0.70875,161100001.0
2005-09-06 10:27:00,0.70847,0.70889,0.7084,0.70872,125900001.0
2005-09-06 10:28:00,0.70869,0.70883,0.7084,0.70846,109599998.0
2005-09-06 10:29:00,0.70819,0.7087,0.70819,0.70849,134500000.0
2005-09-06 10:30:00,0.7084,0.70859,0.70812,0.7085,127499998.0
2005-09-06 10:31:00,0.7083,0.70864,0.70821,0.70861,88300000.0
2005-09-06 10:32:00,0.70842,0.70855,0.70788,0.70796,116899998.0
2005-09-06 10:33:00,0.70812,0.70829,0.70784,0.70813,68300000.0
2005-09-06 10:34:00,0.70809,0.70825,0.70786,0.70793,92299999.0
2005-09-06 10:35:00,0.70809,0.70845,0.70799,0.70816,135899998.0
2005-09-06 10:36:00,0.70818,0.70865,0.70818,0.70847,107600001.0
2005-09-06 10:37:00,0.70828,0.70886,0.70827,0.70861,81300000.0
2005-09-06 10:38:00,0.70849,0.70865,0.70823,0.70841,125500000.0
2005-09-06 10:39:00,0.70823,0.7087,0.70818,0.7087,126000003.0
2005-09-06 10:40:00,0.7088,0.7088,0.70838,0.70848,58100000.0
2005-09-06 10:41:00,0.70833,0.70863,0.70825,0.70838,93700000.0
2005-09-06 10:42:00,0.70871,0.70871,0.7085,0.70868,95499998.0
2005-09-06 10:43:00,0.70853,0.70879,0.7084,0.7084,137400004.0
2005-09-06 10:44:00,0.70862,0.70869,0.70834,0.7085,155600000.0
2005-09-06 10:45:00,0.70865,0.70867,0.70813,0.70845,184600000.0
2005-09-06 10:46:00,0.70835,0.70861,0.70824,0.70829,166299999.0
2005-09-06 10:47:00,0.70862,0.70862,0.70794,0.70844,151500001.0
2005-09-06 10:48:00,0.70835,0.70864,0.70816,0.70842,83700001.0
2005-09-06 10:49:00,0.70858,0.70868,0.70826,0.70868,130400000.0
2005-09-06 10:50:00,0.70821,0.70863,0.70813,0.7083,80500000.0
2005-09-06 10:51:00,0.70843,0.70875,0.70821,0.70873,82700001.0
2005-09-06 10:52:00,0.7087,0.7087,0.70825,0.70853,91400000.0
2005-09-06 10:53:00,0.70857,0.70866,0.70842,0.70859,105000001.0
2005-09-06 10:54:00,0.70836,0.70863,0.70833,0.7086,153600001.0
2005-09-06 10:55:00,0.70838,0.70866,0.70831,0.70832,96800001.0
2005-09-06 10:56:00,0.7088,0.70885,0.70839,0.70839,158399999.0
2005-09-06 10:57:00,0.70885,0.70893,0.70844,0.70857,130200000.0
2005-09-06 10:58:00,0.70859,0.70864,0.70825,0.70825,139199998.0
2005-09-06 10:59:00,0.70814,0.70825,0.7079,0.70803,159599999.0
2005-09-06 11:00:00,0.70784,0.70809,0.70769,0.70793,114599999.0
2005-09-06 11:01:00,0.70806,0.7082,0.70749,0.70809,85299999.0
2005-09-06 11:02:00,0.70806,0.70806,0.7073,0.70735,76400000.0
2005-09-06 11:03:00,0.70726,0.70798,0.70724,0.70767,121899999.0
2005-09-06 11:04:00,0.70809,0.70809,0.70752,0.70772,154900000.0
2005-09-06 11:05:00,0.70763,0.70785,0.7074,0.7077,74699999.0
2005-09-06 11:06:00,0.70777,0.70791,0.70757,0.70759,108800000.0
2005-09-06 11:07:00,0.70767,0.70783,0.70752,0.70759,68200000.0
2005-09-06 11:08:00,0.70767,0.70775,0.70753,0.70763,146899999.0
2005-09-06 11:09:00,0.70762,0.7078,0.70742,0.70768,152300000.0
2005-09-06 11:10:00,0.70774,0.70777,0.70711,0.70745,106300000.0
2005-09-06 11:11:00,0.70748,0.70767,0.70741,0.70767,83700000.0
2005-09-06 11:12:00,0.70753,0.70773,0.70734,0.70766,140300000.0
2005-09-06 11:13:00,0.70746,0.70818,0.70736,0.70763,97099999.0
2005-09-06 11:14:00,0.7077,0.70817,0.70746,0.70757,151199999.0
2005-09-06 11:15:00,0.7079,0.70806,0.70767,0.70776,72500000.0
2005-09-06 11:16:00,0.7081,0.7081,0.70753,0.70758,89400000.0
2005-09-06 11:17:00,0.70776,0.70802,0.70761,0.70772,117999999.0
2005-09-06 11:18:00,0.7077,0.70791,0.70748,0.70777,202000003.0
2005-09-06 11:19:00,0.70765,0.7079,0.70761,0.7079,121200000.0
2005-09-06 11:20:00,0.70794,0.70803,0.70738,0.70777,124999999.0
2005-09-06 11:21:00,0.70754,0.70782,0.70747,0.7075,107500000.0
2005-09-06 11:22:00,0.7078,0.70792,0.70754,0.70754,159700001.0
2005-09-06 11:23:00,0.7077,0.70778,0.70752,0.70765,100999999.0
2005-09-06 11:24:00,0.70764,0.70778,0.70723,0.7075,121300000.0
2005-09-06 11:25:00,0.70759,0.7077,0.70748,0.70748,92500000.0
2005-09-06 11:26:00,0.7074,0.70751,0.70721,0.70721,89400000.0
2005-09-06 11:27:00,0.7075,0.7079,0.70748,0.70758,102200001.0
2005-09-06 11:28:00,0.70772,0.70776,0.70739,0.70743,138899998.0
2005-09-06 11:29:00,0.70761,0.70761,0.70718,0.70754,81199999.0
2005-09-06 11:30:00,0.70758,0.70773,0.70739,0.70739,84100001.0
2005-09-06 11:31:00,0.7075,0.70762,0.70728,0.70753,140299998.0
2005-09-06 11:32:00,0.70764,0.70783,0.70754,0.70758,175800002.0
2005-09-06 11:33:00,0.70753,0.70773,0.7074,0.70773,63100001.0
2005-09-06 11:34:00,0.70752,0.70799,0.70734,0.70799,92999999.0
2005-09-06 11:35:00,0.70789,0.70789,0.70735,0.70748,76800000.0
2005-09-06 11:36:00,0.7075,0.70764,0.70738,0.70751,82900001.0
2005-09-06 11:37:00,0.70756,0.70803,0.7075,0.70767,157500000.0
2005-09-06 11:38:00,0.70767,0.70798,0.70756,0.70768,129900000.0
2005-09-06 11:39:00,0.70759,0.70791,0.70756,0.70772,93300001.0
2005-09-06 11:40:00,0.7076,0.70834,0.7076,0.70834,70800000.0
2005-09-06 11:41:00,0.70764,0.70789,0.70758,0.70781,55900000.0
2005-09-06 11:42:00,0.70782,0.70802,0.7076,0.70789,128200000.0
2005-09-06 11:43:00,0.70779,0.70801,0.70765,0.70765,111700000.0
2005-09-06 11:44:00,0.70773,0.708,0.70773,0.70783,42200000.0
2005-09-06 11:45:00,0.7075,0.70808,0.7074,0.708,89399999.0
2005-09-06 11:46:00,0.70772,0.70796,0.70759,0.70787,134499999.0
2005-09-06 11:47:00,0.70783,0.70789,0.70761,0.70761,81600000.0
2005-09-06 11:48:00,0.7078,0.7079,0.70752,0.70752,79799998.0
2005-09-06 11:49:00,0.70763,0.70843,0.70763,0.70802,143099999.0
2005-09-06 11:50:00,0.70834,0.70839,0.70776,0.70779,93500000.0
2005-09-06 11:51:00,0.70856,0.70862,0.70801,0.70824,109300000.0
2005-09-06 11:52:00,0.70827,0.70839,0.70788,0.70838,92400001.0
2005-09-06 11:53:00,0.70828,0.70828,0.708,0.70802,88800002.0
2005-09-06 11:54:00,0.70783,0.70823,0.70771,0.70801,57200000.0
2005-09-06 11:55:00,0.70791,0.70815,0.70788,0.70805,131800002.0
2005-09-06 11:56:00,0.70797,0.7082,0.70778,0.70782,81899999.0
2005-09-06 11:57:00,0.70789,0.70812,0.70777,0.70812,101600001.0
2005-09-06 11:58:00,0.70794,0.70855,0.7079,0.7085,65300001.0
2005-09-06 11:59:00,0.70842,0.70842,0.70805,0.70805,50600000.0
2005-09-06 12:00:00,0.70799,0.70801,0.70783,0.70785,53900000.0
2005-09-06 12:01:00,0.70791,0.70819,0.7078,0.70819,76700000.0
2005-09-06 12:02:00,0.70805,0.70842,0.70794,0.7082,110099999.0
2005-09-06 12:03:00,0.70811,0.70823,0.70794,0.70804,121500001.0
2005-09-06 12:04:00,0.70785,0.70803,0.70776,0.70795,99899999.0
2005-09-06 12:05:00,0.70771,0.70799,0.70764,0.70788,79600001.0
2005-09-06 12:06:00,0.70798,0.7083,0.70793,0.70819,120099997.0
2005-09-06 12:07:00,0.70841,0.70841,0.7081,0.70825,128499998.0
2005-09-06 12:08:00,0.70804,0.7083,0.70797,0.70797,90499998.0
2005-09-06 12:09:00,0.70809,0.70843,0.70809,0.70843,81800000.0
2005-09-06 12:10:00,0.70825,0.70841,0.70808,0.70808,88700000.0
2005-09-06 12:11:00,0.70815,0.70825,0.70757,0.70758,122399999.0
2005-09-06 12:12:00,0.70777,0.70795,0.70758,0.70772,145300001.0
2005-09-06 12:13:00,0.70785,0.70797,0.70771,0.70784,127299999.0
2005-09-06 12:14:00,0.70769,0.70814,0.70769,0.7081,164399999.0
2005-09-06 12:15:00,0.708,0.7081,0.70774,0.70783,86600000.0
2005-09-06 12:16:00,0.70819,0.70836,0.70804,0.7081,86200001.0
2005-09-06 12:17:00,0.70806,0.70806,0.70782,0.70787,77499999.0
2005-09-06 12:18:00,0.70803,0.7081,0.70792,0.70792,86400001.0
2005-09-06 12:19:00,0.70791,0.70817,0.70787,0.708,70700000.0
2005-09-06 12:20:00,0.7079,0.70819,0.70771,0.70789,89600001.0
2005-09-06 12:21:00,0.70794,0.70819,0.70762,0.70812,132399997.0
2005-09-06 12:22:00,0.70791,0.7081,0.70782,0.70782,171599998.0
2005-09-06 12:23:00,0.70788,0.70823,0.70788,0.70794,94500001.0
2005-09-06 12:24:00,0.70783,0.7081,0.70781,0.708,106100000.0
2005-09-06 12:25:00,0.70795,0.70814,0.70788,0.70814,93900000.0
2005-09-06 12:26:00,0.70822,0.70822,0.70761,0.70777,106700001.0
2005-09-06 12:27:00,0.70789,0.70817,0.70781,0.708,141599998.0
2005-09-06 12:28:00,0.70785,0.70804,0.7078,0.708,122299999.0
2005-09-06 12:29:00,0.70788,0.70811,0.70785,0.70807,60600000.0
2005-09-06 12:30:00,0.70801,0.70814,0.70779,0.70788,86100000.0
2005-09-06 12:31:00,0.70781,0.70809,0.70756,0.70789,125300000.0
2005-09-06 12:32:00,0.70789,0.70832,0.70778,0.7079,159899998.0
2005-09-06 12:33:00,0.708,0.70808,0.7078,0.70798,124900000.0
2005-09-06 12:34:00,0.70797,0.70819,0.70787,0.70804,143199998.0
2005-09-06 12:35:00,0.70778,0.70808,0.70773,0.70793,97000000.0
2005-09-06 12:36:00,0.70815,0.70855,0.70798,0.70802,118399999.0
2005-09-06 12:37:00,0.70825,0.70841,0.70791,0.708,122300002.0
2005-09-06 12:38:00,0.70814,0.70838,0.70795,0.70838,102400001.0
2005-09-06 12:39:00,0.70842,0.70842,0.70827,0.70827,110600000.0
2005-09-06 12:40:00,0.70824,0.70833,0.70791,0.70829,164999998.0
2005-09-06 12:41:00,0.7082,0.70885,0.70815,0.70885,76300000.0
2005-09-06 12:42:00,0.7087,0.70871,0.70837,0.70846,76099999.0
2005-09-06 12:43:00,0.70843,0.70872,0.70825,0.7087,115500000.0
2005-09-06 12:44:00,0.70874,0.70882,0.70848,0.70861,92200000.0
2005-09-06 12:45:00,0.70851,0.70877,0.70839,0.70877,97600003.0
2005-09-06 12:46:00,0.70873,0.70887,0.7086,0.70878,108400000.0
2005-09-06 12:47:00,0.70872,0.7088,0.70842,0.70854,101099999.0
2005-09-06 12:48:00,0.70865,0.70876,0.70846,0.70852,62200000.0
2005-09-06 12:49:00,0.70874,0.7088,0.70841,0.70859,108799998.0
2005-09-06 12:50:00,0.70863,0.7088,0.70828,0.70828,147799999.0
2005-09-06 12:51:00,0.70872,0.70882,0.70843,0.70852,96500000.0
2005-09-06 12:52:00,0.70837,0.7089,0.70837,0.70867,145000001.0
2005-09-06 12:53:00,0.70857,0.7088,0.70844,0.70863,142899999.0
2005-09-06 12:54:00,0.70843,0.70891,0.70836,0.70867,121500001.0
2005-09-06 12:55:00,0.70859,0.70879,0.70844,0.70863,173399999.0
2005-09-06 12:56:00,0.70861,0.70883,0.70848,0.70862,112500000.0
2005-09-06 12:57:00,0.70845,0.70872,0.70843,0.70868,56300000.0
2005-09-06 12:58:00,0.70868,0.70878,0.70833,0.70852,104200000.0
2005-09-06 12:59:00,0.70848,0.70879,0.7084,0.70858,134599999.0
2005-09-06 13:00:00,0.70849,0.7088,0.70836,0.70865,137099998.0
2005-09-06 13:01:00,0.70864,0.70875,0.70846,0.70857,95800000.0
2005-09-06 13:02:00,0.70862,0.70875,0.70848,0.70868,112700000.0
2005-09-06 13:03:00,0.7084,0.7088,0.70827,0.70863,123300002.0
2005-09-06 13:04:00,0.70862,0.70872,0.70841,0.70856,81200000.0
2005-09-06 13:05:00,0.70867,0.70881,0.70841,0.70857,96200001.0
2005-09-06 13:06:00,0.70862,0.7087,0.70849,0.70851,72400000.0
2005-09-06 13:07:00,0.7084,0.70874,0.7084,0.70866,117500000.0
2005-09-06 13:08:00,0.70866,0.70873,0.70838,0.70838,131199999.0
2005-09-06 13:09:00,0.70867,0.7088,0.70845,0.70848,97500000.0
2005-09-06 13:10:00,0.70862,0.7088,0.70842,0.70853,109100000.0
2005-09-06 13:11:00,0.70858,0.70881,0.70844,0.70853,106900000.0
2005-09-06 13:12:00,0.70867,0.7088,0.70847,0.70858,69600000.0
2005-09-06 13:13:00,0.70863,0.70876,0.7084,0.7086,110199999.0
2005-09-06 13:14:00,0.70843,0.70885,0.70833,0.70862,215700002.0
2005-09-06 13:15:00,0.70848,0.70881,0.70842,0.7087,106099997.0
2005-09-06 13:16:00,0.7087,0.70881,0.70844,0.70848,98100001.0
2005-09-06 13:17:00,0.7084,0.70888,0.7084,0.7086,136899999.0
2005-09-06 13:18:00,0.70857,0.70875,0.70845,0.70845,84099999.0
2005-09-06 13:19:00,0.70848,0.7088,0.70831,0.70861,95800001.0
2005-09-06 13:20:00,0.70857,0.70884,0.70837,0.70855,121300000.0
2005-09-06 13:21:00,0.70865,0.7088,0.70841,0.7085,88299999.0
2005-09-06 13:22:00,0.70838,0.70881,0.70838,0.70864,105199999.0
2005-09-06 13:23:00,0.70867,0.70879,0.70842,0.70865,112500000.0
2005-09-06 13:24:00,0.70863,0.70889,0.70831,0.70846,135200001.0
2005-09-06 13:25:00,0.70843,0.70881,0.70832,0.70847,132200001.0
2005-09-06 13:26:00,0.70843,0.7088,0.70841,0.70869,80200001.0
2005-09-06 13:27:00,0.70869,0.70875,0.70844,0.70844,89399999.0
2005-09-06 13:28:00,0.70861,0.70878,0.70838,0.70857,84700000.0
2005-09-06 13:29:00,0.70861,0.7088,0.70841,0.70861,173699999.0
2005-09-06 13:30:00,0.70838,0.70883,0.70838,0.7087,94099999.0
2005-09-06 13:31:00,0.70862,0.70879,0.70847,0.70858,83599999.0
2005-09-06 13:32:00,0.70867,0.70876,0.7084,0.70851,104699998.0
2005-09-06 13:33:00,0.70848,0.70879,0.70839,0.70868,60700000.0
2005-09-06 13:34:00,0.70848,0.70885,0.70831,0.70867,120000001.0
2005-09-06 13:35:00,0.70866,0.70883,0.70838,0.70856,143100002.0
2005-09-06 13:36:00,0.70862,0.70876,0.70847,0.70856,145400001.0
2005-09-06 13:37:00,0.70854,0.70886,0.70834,0.70865,153799999.0
2005-09-06 13:38:00,0.70862,0.7088,0.70836,0.70857,70399999.0
2005-09-06 13:39:00,0.70848,0.70883,0.70841,0.70864,154199999.0
2005-09-06 13:40:00,0.70865,0.70876,0.70839,0.7086,79600000.0
2005-09-06 13:41:00,0.70848,0.70888,0.70833,0.70871,158100001.0
2005-09-06 13:42:00,0.70845,0.70887,0.70838,0.70862,111099998.0
2005-09-06 13:43:00,0.70845,0.70889,0.70841,0.70866,128899999.0
2005-09-06 13:44:00,0.70847,0.70886,0.70825,0.70865,122799998.0
2005-09-06 13:45:00,0.70862,0.70879,0.70843,0.70862,92199999.0
2005-09-06 13:46:00,0.70844,0.7088,0.70824,0.70864,80000000.0
2005-09-06 13:47:00,0.70863,0.70882,0.70845,0.70862,125800001.0
2005-09-06 13:48:00,0.70864,0.70877,0.70854,0.70861,91400000.0
2005-09-06 13:49:00,0.70854,0.70878,0.70839,0.70865,67800000.0
2005-09-06 13:50:00,0.70838,0.70887,0.70826,0.7087,103699998.0
2005-09-06 13:51:00,0.70858,0.70871,0.70837,0.7086,88200000.0
2005-09-06 13:52:00,0.70849,0.7088,0.70827,0.70865,97800000.0
2005-09-06 13:53:00,0.70848,0.7088,0.70839,0.70857,167500002.0
2005-09-06 13:54:00,0.7085,0.70872,0.70838,0.70868,90999998.0
2005-09-06 13:55:00,0.70848,0.70878,0.70841,0.70868,122100000.0
2005-09-06 13:56:00,0.7084,0.70886,0.70835,0.70835,153599998.0
2005-09-06 13:57:00,0.70872,0.7088,0.70838,0.70862,110299999.0
2005-09-06 13:58:00,0.7085,0.70878,0.70839,0.70868,129200003.0
2005-09-06 13:59:00,0.70783,0.70804,0.70783,0.7079,95600000.0
2005-09-06 14:00:00,0.70762,0.70797,0.70753,0.70759,169700000.0
2005-09-06 14:01:00,0.70788,0.70827,0.7078,0.7078,127399999.0
2005-09-06 14:02:00,0.70795,0.70817,0.70785,0.70815,104700001.0
2005-09-06 14:03:00,0.7082,0.70823,0.70793,0.70811,130299999.0
2005-09-06 14:04:00,0.70785,0.70809,0.70784,0.708,78000001.0
2005-09-06 14:05:00,0.70783,0.70832,0.70777,0.70793,122899999.0
2005-09-06 14:06:00,0.70822,0.70822,0.70786,0.70787,116700002.0
2005-09-06 14:07:00,0.70801,0.70804,0.7078,0.70787,206899997.0
2005-09-06 14:08:00,0.70792,0.7081,0.70781,0.70799,70499999.0
2005-09-06 14:09:00,0.70798,0.70805,0.70772,0.70772,144100000.0
2005-09-06 14:10:00,0.70779,0.70832,0.70779,0.70809,94899998.0
2005-09-06 14:11:00,0.70809,0.7082,0.70797,0.70803,122999999.0
2005-09-06 14:12:00,0.70799,0.70836,0.70799,0.70818,117599999.0
2005-09-06 14:13:00,0.70795,0.70835,0.70791,0.70796,107400000.0
2005-09-06 14:14:00,0.70843,0.70845,0.70799,0.70802,110600000.0
2005-09-06 14:15:00,0.70815,0.7084,0.70788,0.70788,65100000.0
2005-09-06 14:16:00,0.70784,0.70824,0.70784,0.70802,113899999.0
2005-09-06 14:17:00,0.708,0.70816,0.70799,0.70812,83699999.0
2005-09-06 14:18:00,0.70799,0.70814,0.70782,0.70794,117399999.0
2005-09-06 14:19:00,0.70786,0.70825,0.70782,0.70819,103300000.0
2005-09-06 14:20:00,0.70778,0.70817,0.70778,0.70793,85500001.0
2005-09-06 14:21:00,0.70798,0.70802,0.70782,0.70796,90499999.0
2005-09-06 14:22:00,0.70783,0.70828,0.70781,0.70804,103000003.0
2005-09-06 14:23:00,0.70786,0.70828,0.70778,0.70797,94899998.0
2005-09-06 14:24:00,0.7085,0.70875,0.70805,0.70808,87200000.0
2005-09-06 14:25:00,0.70825,0.70839,0.70803,0.70826,125700000.0
2005-09-06 14:26:00,0.70833,0.70883,0.70816,0.70854,103699999.0
2005-09-06 14:27:00,0.70895,0.70916,0.70856,0.70856,129900001.0
2005-09-06 14:28:00,0.70851,0.70888,0.70851,0.70888,115800000.0
2005-09-06 14:29:00,0.7087,0.70895,0.70849,0.70869,165099999.0
2005-09-06 14:30:00,0.70875,0.70912,0.70855,0.70875,119900002.0
2005-09-06 14:31:00,0.70896,0.70931,0.70885,0.70919,93200000.0
2005-09-06 14:32:00,0.70906,0.70929,0.70891,0.70923,96399999.0
2005-09-06 14:33:00,0.70894,0.709,0.70862,0.70881,140200000.0
2005-09-06 14:34:00,0.70909,0.70912,0.70857,0.70871,153899998.0
2005-09-06 14:35:00,0.70859,0.70905,0.70859,0.70869,127399998.0
2005-09-06 14:36:00,0.70869,0.70898,0.70862,0.70898,88400001.0
2005-09-06 14:37:00,0.70876,0.70916,0.70876,0.70897,112999997.0
2005-09-06 14:38:00,0.70865,0.70893,0.70861,0.70881,98699999.0
2005-09-06 14:39:00,0.70869,0.70901,0.70843,0.70843,126400000.0
2005-09-06 14:40:00,0.70863,0.70882,0.70842,0.70867,97599999.0
2005-09-06 14:41:00,0.70885,0.70886,0.70848,0.70856,87300000.0
2005-09-06 14:42:00,0.70879,0.7089,0.70865,0.70874,71500000.0
2005-09-06 14:43:00,0.70849,0.70886,0.70849,0.70871,107500001.0
2005-09-06 14:44:00,0.70867,0.709,0.70859,0.709,155399999.0
2005-09-06 14:45:00,0.70853,0.70901,0.70853,0.70889,158100000.0
2005-09-06 14:46:00,0.70915,0.70937,0.70883,0.70883,97099999.0
2005-09-06 14:47:00,0.70907,0.70956,0.70892,0.70927,143000000.0
2005-09-06 14:48:00,0.70945,0.70956,0.70921,0.70922,74200001.0
2005-09-06 14:49:00,0.7093,0.70947,0.70907,0.70907,92000000.0
2005-09-06 14:50:00,0.7092,0.70941,0.70904,0.7091,176500001.0
2005-09-06 14:51:00,0.70896,0.70943,0.70896,0.7091,148599997.0
2005-09-06 14:52:00,0.70932,0.70935,0.70902,0.7091,129300000.0
2005-09-06 14:53:00,0.70908,0.70929,0.70893,0.7092,138600000.0
2005-09-06 14:54:00,0.70925,0.70933,0.70906,0.70928,138600000.0
2005-09-06 14:55:00,0.70913,0.70936,0.7091,0.70932,79599999.0
2005-09-06 14:56:00,0.70888,0.70942,0.70881,0.70908,84500002.0
2005-09-06 14:57:00,0.70881,0.70919,0.70877,0.70908,120800001.0
2005-09-06 14:58:00,0.70919,0.70919,0.70866,0.70866,126899999.0
2005-09-06 14:59:00,0.70847,0.7089,0.70847,0.7087,96500000.0
2005-09-06 15:00:00,0.70871,0.70892,0.7086,0.70869,83900000.0
2005-09-06 15:01:00,0.70865,0.70883,0.70853,0.7087,107900000.0
2005-09-06 15:02:00,0.70893,0.70899,0.70852,0.70852,110799999.0
2005-09-06 15:03:00,0.70856,0.70905,0.70856,0.70898,89500000.0
2005-09-06 15:04:00,0.70884,0.70894,0.70867,0.70875,129900000.0
2005-09-06 15:05:00,0.70891,0.70903,0.70859,0.70871,145000000.0
2005-09-06 15:06:00,0.70899,0.7093,0.70863,0.70864,112900000.0
2005-09-06 15:07:00,0.70884,0.70895,0.70839,0.70839,86399999.0
2005-09-06 15:08:00,0.70852,0.70873,0.70826,0.70826,196900000.0
2005-09-06 15:09:00,0.70856,0.70869,0.70849,0.70859,146899999.0
2005-09-06 15:10:00,0.70862,0.70881,0.7085,0.70865,188200003.0
2005-09-06 15:11:00,0.70823,0.70897,0.70823,0.70837,148999999.0
2005-09-06 15:12:00,0.70841,0.70868,0.70833,0.70845,162900002.0
2005-09-06 15:13:00,0.70849,0.70877,0.70833,0.70839,69399999.0
2005-09-06 15:14:00,0.70855,0.70865,0.70843,0.70854,70999999.0
2005-09-06 15:15:00,0.70872,0.70879,0.70833,0.70836,93000000.0
2005-09-06 15:16:00,0.70833,0.70878,0.70826,0.70853,158600000.0
2005-09-06 15:17:00,0.70858,0.70871,0.70825,0.70825,110200000.0
2005-09-06 15:18:00,0.70838,0.70855,0.70833,0.7085,62200000.0
2005-09-06 15:19:00,0.70845,0.7087,0.70826,0.70837,139400001.0
2005-09-06 15:20:00,0.70836,0.70871,0.70821,0.70871,89000000.0
2005-09-06 15:21:00,0.7088,0.7088,0.70841,0.70841,168700001.0
2005-09-06 15:22:00,0.70844,0.7086,0.70837,0.70856,113400001.0
2005-09-06 15:23:00,0.70866,0.70867,0.70834,0.70838,78100000.0
2005-09-06 15:24:00,0.70856,0.70856,0.7082,0.7083,121900000.0
2005-09-06 15:25:00,0.70841,0.70869,0.70822,0.70822,125600000.0
2005-09-06 15:26:00,0.70826,0.70849,0.70812,0.7082,110800000.0
2005-09-06 15:27:00,0.70823,0.70848,0.70818,0.70827,63900000.0
2005-09-06 15:28:00,0.70823,0.7087,0.70809,0.7081,139900001.0
2005-09-06 15:29:00,0.70813,0.70869,0.70813,0.70831,112400000.0
2005-09-06 15:30:00,0.70838,0.70856,0.70836,0.70849,102599999.0
2005-09-06 15:31:00,0.70852,0.70852,0.70826,0.70843,141699999.0
2005-09-06 15:32:00,0.70814,0.70867,0.70814,0.70867,89400000.0
2005-09-06 15:33:00,0.70859,0.70868,0.70824,0.70824,100699997.0
2005-09-06 15:34:00,0.70851,0.70858,0.70809,0.70853,118699999.0
2005-09-06 15:35:00,0.70833,0.70866,0.70823,0.70833,89099999.0
2005-09-06 15:36:00,0.70835,0.70871,0.70828,0.70854,91700000.0
2005-09-06 15:37:00,0.70826,0.70862,0.70822,0.70837,127199998.0
2005-09-06 15:38:00,0.7083,0.70852,0.70822,0.70851,89800000.0
2005-09-06 15:39:00,0.70855,0.70855,0.70814,0.70829,94500000.0
2005-09-06 15:40:00,0.70828,0.70845,0.70816,0.70821,75499998.0
2005-09-06 15:41:00,0.70836,0.7085,0.70825,0.70847,107500002.0
2005-09-06 15:42:00,0.7084,0.70854,0.70827,0.70838,93199999.0
2005-09-06 15:43:00,0.70866,0.70876,0.70828,0.70843,132099999.0
2005-09-06 15:44:00,0.70855,0.70905,0.70855,0.7089,68500000.0
2005-09-06 15:45:00,0.70888,0.70898,0.7087,0.70881,120699998.0
2005-09-06 15:46:00,0.70846,0.70893,0.70843,0.70857,75500001.0
2005-09-06 15:47:00,0.70852,0.70866,0.70822,0.70853,91799999.0
2005-09-06 15:48:00,0.70833,0.70866,0.70832,0.70856,42900000.0
2005-09-06 15:49:00,0.70825,0.70859,0.70825,0.70832,109200001.0
2005-09-06 15:50:00,0.70831,0.7085,0.70827,0.70843,95100001.0
2005-09-06 15:51:00,0.70835,0.7085,0.70833,0.70846,51400000.0
2005-09-06 15:52:00,0.70826,0.70848,0.70817,0.70847,79100000.0
2005-09-06 15:53:00,0.70851,0.70864,0.70825,0.70837,93200000.0
2005-09-06 15:54:00,0.70859,0.7087,0.70836,0.70856,113900000.0
2005-09-06 15:55:00,0.70852,0.70879,0.70847,0.7087,115099999.0
2005-09-06 15:56:00,0.70855,0.70882,0.70839,0.70859,106899999.0
2005-09-06 15:57:00,0.70897,0.70921,0.70853,0.70906,78599999.0
2005-09-06 15:58:00,0.70921,0.70936,0.70877,0.70893,128400000.0
2005-09-06 15:59:00,0.70918,0.70984,0.70897,0.70984,109800000.0
2005-09-06 16:00:00,0.70945,0.70945,0.70867,0.70884,70000000.0
2005-09-06 16:01:00,0.70894,0.7091,0.70836,0.70872,211300003.0
2005-09-06 16:02:00,0.70866,0.70917,0.70851,0.70867,137199998.0
2005-09-06 16:03:00,0.70869,0.70879,0.70843,0.70872,87299999.0
2005-09-06 16:04:00,0.70862,0.70885,0.70817,0.70827,174800000.0
2005-09-06 16:05:00,0.70826,0.70845,0.70809,0.70809,107199999.0
2005-09-06 16:06:00,0.7083,0.70841,0.70806,0.70841,113400002.0
2005-09-06 16:07:00,0.70804,0.70826,0.70795,0.70802,99300000.0
2005-09-06 16:08:00,0.70807,0.70831,0.70793,0.70821,84699998.0
2005-09-06 16:09:00,0.70798,0.70841,0.70798,0.708,114799999.0
2005-09-06 16:10:00,0.708,0.70813,0.70771,0.70779,135399998.0
2005-09-06 16:11:00,0.70796,0.70818,0.70788,0.70808,100800000.0
2005-09-06 16:12:00,0.70841,0.70843,0.70803,0.70825,161400001.0
2005-09-06 16:13:00,0.70827,0.70834,0.7077,0.7077,62999999.0
2005-09-06 16:14:00,0.70817,0.7083,0.70802,0.70817,87500000.0
2005-09-06 16:15:00,0.70774,0.70831,0.70774,0.70808,94600001.0
2005-09-06 16:16:00,0.7082,0.7082,0.70777,0.70795,88200000.0
2005-09-06 16:17:00,0.70799,0.70813,0.70769,0.7078,127600003.0
2005-09-06 16:18:00,0.7076,0.70802,0.70745,0.70791,66800001.0
2005-09-06 16:19:00,0.70772,0.70779,0.70763,0.70768,118300000.0
2005-09-06 16:20:00,0.7076,0.70794,0.70746,0.70748,109500000.0
2005-09-06 16:21:00,0.70756,0.70796,0.70756,0.70762,115700000.0
2005-09-06 16:22:00,0.70759,0.7079,0.70754,0.70775,123499999.0
2005-09-06 16:23:00,0.70772,0.70787,0.70756,0.70771,124599999.0
2005-09-06 16:24:00,0.70743,0.70783,0.70743,0.70762,113199998.0
2005-09-06 16:25:00,0.70757,0.70785,0.70744,0.70779,73800000.0
2005-09-06 16:26:00,0.7075,0.70782,0.7075,0.70766,64100000.0
2005-09-06 16:27:00,0.70762,0.70784,0.70757,0.70762,107499999.0
2005-09-06 16:28:00,0.70763,0.70808,0.70763,0.70768,67899999.0
2005-09-06 16:29:00,0.70765,0.70772,0.70748,0.70748,96800001.0
2005-09-06 16:30:00,0.70753,0.70766,0.70739,0.70754,61500000.0
2005-09-06 16:31:00,0.7076,0.708,0.70755,0.70792,67100000.0
2005-09-06 16:32:00,0.70788,0.70796,0.70765,0.70765,130600000.0
2005-09-06 16:33:00,0.70772,0.70785,0.70757,0.70759,184399998.0
2005-09-06 16:34:00,0.7077,0.70786,0.7075,0.7075,122700001.0
2005-09-06 16:35:00,0.70743,0.70767,0.70738,0.70749,80800000.0
2005-09-06 16:36:00,0.70719,0.70759,0.70717,0.70739,116399998.0
2005-09-06 16:37:00,0.70726,0.70756,0.70701,0.70725,144699998.0
2005-09-06 16:38:00,0.70732,0.70743,0.70689,0.70709,138199999.0
2005-09-06 16:39:00,0.70708,0.70756,0.70695,0.70722,121699997.0
2005-09-06 16:40:00,0.70708,0.70726,0.70695,0.70711,138200003.0
2005-09-06 16:41:00,0.70705,0.7075,0.70695,0.70742,79700000.0
2005-09-06 16:42:00,0.70718,0.70746,0.70701,0.70727,103700001.0
2005-09-06 16:43:00,0.70704,0.70764,0.70697,0.70744,99499999.0
2005-09-06 16:44:00,0.70746,0.70758,0.70689,0.70689,116400000.0
2005-09-06 16:45:00,0.70744,0.70749,0.70716,0.70745,99799999.0
2005-09-06 16:46:00,0.70749,0.70749,0.70705,0.70722,107500000.0
2005-09-06 16:47:00,0.70732,0.70738,0.70679,0.70711,88000000.0
2005-09-06 16:48:00,0.70715,0.70725,0.70677,0.70701,113499997.0
2005-09-06 16:49:00,0.70698,0.70703,0.70669,0.7067,155800001.0
2005-09-06 16:50:00,0.70687,0.70704,0.70672,0.70677,70099999.0
2005-09-06 16:51:00,0.70691,0.70708,0.70673,0.70673,147299998.0
2005-09-06 16:52:00,0.70677,0.70696,0.70663,0.70693,71700000.0
2005-09-06 16:53:00,0.70676,0.70732,0.70676,0.70719,169899996.0
2005-09-06 16:54:00,0.70711,0.7073,0.70701,0.70718,84599999.0
2005-09-06 16:55:00,0.70704,0.70746,0.70691,0.70717,120199998.0
2005-09-06 16:56:00,0.70722,0.7073,0.70695,0.70707,189999998.0
2005-09-06 16:57:00,0.70727,0.70742,0.70719,0.70742,116500002.0
2005-09-06 16:58:00,0.70749,0.70758,0.70712,0.70715,117600000.0
2005-09-06 16:59:00,0.70699,0.70744,0.70682,0.70711,135099998.0
2005-09-06 17:00:00,0.70741,0.70744,0.70708,0.70708,154000000.0
2005-09-06 17:01:00,0.7073,0.70749,0.7071,0.70723,51299999.0
2005-09-06 17:02:00,0.70723,0.70758,0.70711,0.70747,145899998.0
2005-09-06 17:03:00,0.70743,0.70752,0.70705,0.70749,80500000.0
2005-09-06 17:04:00,0.70757,0.70763,0.70726,0.70752,114699998.0
2005-09-06 17:05:00,0.70741,0.70771,0.70729,0.70741,98500001.0
2005-09-06 17:06:00,0.70747,0.70754,0.70724,0.70737,79599998.0
2005-09-06 17:07:00,0.70741,0.70749,0.70714,0.70715,105900000.0
2005-09-06 17:08:00,0.70728,0.70737,0.70723,0.70727,156500000.0
2005-09-06 17:09:00,0.70715,0.70755,0.70704,0.70742,99900000.0
2005-09-06 17:10:00,0.70705,0.7074,0.70699,0.70729,114700000.0
2005-09-06 17:11:00,0.70732,0.70732,0.70684,0.70684,119199999.0
2005-09-06 17:12:00,0.70695,0.70724,0.70695,0.70717,78800000.0
2005-09-06 17:13:00,0.70713,0.70722,0.70696,0.70705,132599997.0
2005-09-06 17:14:00,0.70693,0.7074,0.70693,0.70701,138400003.0
2005-09-06 17:15:00,0.70729,0.70729,0.70688,0.70688,71800000.0
2005-09-06 17:16:00,0.70705,0.70724,0.70701,0.70703,87500001.0
2005-09-06 17:17:00,0.70717,0.7074,0.70704,0.70721,84100000.0
2005-09-06 17:18:00,0.70723,0.70737,0.70704,0.70727,101099999.0
2005-09-06 17:19:00,0.70728,0.70746,0.70706,0.7071,112699997.0
2005-09-06 17:20:00,0.70711,0.70735,0.7071,0.70713,98800000.0
2005-09-06 17:21:00,0.70749,0.70756,0.70709,0.7074,161899998.0
2005-09-06 17:22:00,0.70716,0.70752,0.70708,0.70733,118899998.0
2005-09-06 17:23:00,0.70733,0.7075,0.70719,0.7075,92399999.0
2005-09-06 17:24:00,0.70727,0.70742,0.70701,0.70701,107999999.0
2005-09-06 17:25:00,0.70681,0.70729,0.70669,0.7069,98000002.0
2005-09-06 17:26:00,0.70676,0.70715,0.70668,0.707,84400000.0
2005-09-06 17:27:00,0.70712,0.70723,0.70671,0.70671,93999999.0
2005-09-06 17:28:00,0.70683,0.70715,0.70669,0.70671,131199998.0
2005-09-06 17:29:00,0.70717,0.70726,0.7069,0.70721,50099999.0
2005-09-06 17:30:00,0.70701,0.70717,0.70684,0.70686,124499999.0
2005-09-06 17:31:00,0.70684,0.70702,0.7066,0.7066,78000000.0
2005-09-06 17:32:00,0.70666,0.70695,0.70662,0.70687,59600000.0
2005-09-06 17:33:00,0.70695,0.70699,0.70656,0.70656,86600000.0
2005-09-06 17:34:00,0.70687,0.70701,0.70665,0.7069,141600000.0
2005-09-06 17:35:00,0.70677,0.70689,0.70657,0.70662,133599998.0
2005-09-06 17:36:00,0.70665,0.70686,0.70656,0.70686,96099998.0
2005-09-06 17:37:00,0.70661,0.70688,0.70652,0.70688,53100000.0
2005-09-06 17:38:00,0.70637,0.70674,0.70636,0.70656,153800002.0
2005-09-06 17:39:00,0.70658,0.70676,0.7064,0.70659,104500001.0
2005-09-06 17:40:00,0.7066,0.7068,0.70645,0.70674,139000000.0
2005-09-06 17:41:00,0.70653,0.70668,0.70633,0.70658,96899999.0
2005-09-06 17:42:00,0.70626,0.70679,0.70617,0.70679,85500001.0
2005-09-06 17:43:00,0.70682,0.7069,0.70652,0.70652,100499999.0
2005-09-06 17:44:00,0.70696,0.70715,0.7067,0.70715,135199997.0
2005-09-06 17:45:00,0.70731,0.70731,0.70692,0.70692,111500002.0
2005-09-06 17:46:00,0.70716,0.7075,0.70711,0.7075,102100000.0
2005-09-06 17:47:00,0.70717,0.7073,0.70709,0.70718,83700000.0
2005-09-06 17:48:00,0.70713,0.70743,0.70707,0.70738,78700001.0
2005-09-06 17:49:00,0.70732,0.70735,0.7071,0.70735,77899999.0
2005-09-06 17:50:00,0.70704,0.70742,0.70692,0.70693,165400001.0
2005-09-06 17:51:00,0.7069,0.70724,0.70668,0.70676,101500000.0
2005-09-06 17:52:00,0.70659,0.70692,0.7065,0.70662,113600001.0
2005-09-06 17:53:00,0.70688,0.70693,0.70666,0.70679,79600002.0
2005-09-06 17:54:00,0.70655,0.70679,0.70651,0.70671,87199998.0
2005-09-06 17:55:00,0.70648,0.70684,0.70645,0.70677,106700000.0
2005-09-06 17:56:00,0.70677,0.70701,0.70645,0.7065,113199998.0
2005-09-06 17:57:00,0.70669,0.70669,0.70619,0.70646,135099999.0
2005-09-06 17:58:00,0.70666,0.70686,0.70634,0.7066,83100001.0
2005-09-06 17:59:00,0.7066,0.70701,0.70655,0.70688,151399998.0
2005-09-06 18:00:00,0.70665,0.70709,0.7065,0.70653,156900000.0
2005-09-06 18:01:00,0.70636,0.70719,0.70636,0.70697,135399996.0
2005-09-06 18:02:00,0.70688,0.70723,0.70672,0.70717,97999999.0
2005-09-06 18:03:00,0.70727,0.70737,0.70693,0.70704,291500001.0
2005-09-06 18:04:00,0.70705,0.70747,0.70682,0.7071,213099996.0
2005-09-06 18:05:00,0.70715,0.70739,0.70689,0.70728,346099997.0
2005-09-06 18:06:00,0.70733,0.70747,0.70672,0.70715,170199996.0
2005-09-06 18:07:00,0.70717,0.70755,0.70698,0.70744,323899997.0
2005-09-06 18:08:00,0.70725,0.70762,0.70724,0.70749,79700000.0
2005-09-06 18:09:00,0.7073,0.70772,0.70716,0.70748,254599999.0
2005-09-06 18:10:00,0.70733,0.70768,0.7071,0.70731,146099999.0
2005-09-06 18:11:00,0.70751,0.70775,0.70732,0.70739,183199998.0
2005-09-06 18:12:00,0.70771,0.70782,0.70731,0.70743,78100001.0
2005-09-06 18:13:00,0.70807,0.7082,0.70758,0.70775,172200000.0
2005-09-06 18:14:00,0.7078,0.70796,0.70766,0.70773,146899999.0
2005-09-06 18:15:00,0.70775,0.70806,0.70761,0.7079,147399999.0
2005-09-06 18:16:00,0.70787,0.70814,0.7075,0.70771,378400003.0
2005-09-06 18:17:00,0.70768,0.70791,0.70762,0.70775,177400001.0
2005-09-06 18:18:00,0.70774,0.70801,0.70759,0.70765,394099999.0
2005-09-06 18:19:00,0.70778,0.70811,0.70762,0.7077,234800000.0
2005-09-06 18:20:00,0.70777,0.70803,0.70757,0.70803,110799999.0
2005-09-06 18:21:00,0.70799,0.70816,0.70756,0.70808,193100001.0
2005-09-06 18:22:00,0.70786,0.7081,0.70776,0.7079,136799999.0
2005-09-06 18:23:00,0.70781,0.70817,0.70771,0.7079,240400001.0
2005-09-06 18:24:00,0.70793,0.70844,0.70783,0.7081,194000000.0
2005-09-06 18:25:00,0.70786,0.70821,0.70771,0.70787,141699999.0
2005-09-06 18:26:00,0.70793,0.70838,0.70781,0.70786,189999999.0
2005-09-06 18:27:00,0.70789,0.70819,0.70778,0.70796,281100001.0
2005-09-06 18:28:00,0.70784,0.70812,0.70772,0.70776,170500000.0
2005-09-06 18:29:00,0.70791,0.70791,0.70708,0.70755,319100001.0
2005-09-06 18:30:00,0.70758,0.70777,0.70753,0.70767,126800001.0
2005-09-06 18:31:00,0.7077,0.70785,0.70732,0.70758,221299999.0
2005-09-06 18:32:00,0.70782,0.70782,0.70733,0.70777,146800000.0
2005-09-06 18:33:00,0.70743,0.70767,0.70712,0.70744,376200001.0
2005-09-06 18:34:00,0.70726,0.70757,0.70722,0.70745,125900001.0
2005-09-06 18:35:00,0.70747,0.70777,0.70725,0.70725,213799999.0
2005-09-06 18:36:00,0.70716,0.70759,0.70716,0.70717,195099999.0
2005-09-06 18:37:00,0.70725,0.70741,0.70721,0.70731,98599999.0
2005-09-06 18:38:00,0.70721,0.70759,0.7072,0.70729,132699998.0
2005-09-06 18:39:00,0.70735,0.70768,0.70725,0.70738,351900001.0
2005-09-06 18:40:00,0.7075,0.70767,0.70716,0.7073,85299998.0
2005-09-06 18:41:00,0.70722,0.70761,0.70722,0.70748,209299999.0
2005-09-06 18:42:00,0.70767,0.70769,0.70737,0.70746,128900001.0
2005-09-06 18:43:00,0.70735,0.70791,0.70729,0.70755,582299997.0
2005-09-06 18:44:00,0.70745,0.70799,0.70735,0.70773,314999999.0
2005-09-06 18:45:00,0.70788,0.70814,0.70779,0.70783,404600000.0
2005-09-06 18:46:00,0.70775,0.70799,0.70775,0.70797,109500001.0
2005-09-06 18:47:00,0.70798,0.70832,0.70765,0.70769,158299998.0
2005-09-06 18:48:00,0.7078,0.70803,0.70758,0.70758,173200001.0
2005-09-06 18:49:00,0.70748,0.70797,0.70748,0.70776,173200003.0
2005-09-06 18:50:00,0.70782,0.70782,0.70761,0.70773,133100002.0
2005-09-06 18:51:00,0.7076,0.70787,0.7076,0.70776,57100000.0
2005-09-06 18:52:00,0.70775,0.70781,0.70756,0.70758,79000000.0
2005-09-06 18:53:00,0.70772,0.70779,0.70752,0.70779,120600000.0
2005-09-06 18:54:00,0.70774,0.7078,0.70758,0.70764,125700001.0
2005-09-06 18:55:00,0.70764,0.70783,0.70751,0.70757,114399998.0
2005-09-06 18:56:00,0.70761,0.70778,0.70753,0.70753,109999998.0
2005-09-06 18:57:00,0.70761,0.70774,0.70752,0.70753,104999999.0
2005-09-06 18:58:00,0.70748,0.70788,0.70748,0.70772,106999999.0
2005-09-06 18:59:00,0.70754,0.70797,0.70754,0.70767,202100000.0
2005-09-06 19:00:00,0.70766,0.70786,0.70759,0.70777,183100000.0
2005-09-06 19:01:00,0.70773,0.70794,0.70754,0.70786,114100000.0
2005-09-06 19:02:00,0.70747,0.70771,0.70739,0.7076,80399999.0
2005-09-06 19:03:00,0.70739,0.70782,0.70739,0.70745,203300000.0
2005-09-06 19:04:00,0.70739,0.70774,0.70733,0.70733,184700002.0
2005-09-06 19:05:00,0.70742,0.70762,0.70719,0.70742,140499999.0
2005-09-06 19:06:00,0.70745,0.70775,0.70699,0.7071,221600001.0
2005-09-06 19:07:00,0.70731,0.70737,0.70687,0.70721,188500001.0
2005-09-06 19:08:00,0.7075,0.7075,0.70722,0.70735,101599998.0
2005-09-06 19:09:00,0.70735,0.70748,0.70728,0.70741,146900003.0
2005-09-06 19:10:00,0.70747,0.70755,0.70718,0.70719,86799999.0
2005-09-06 19:11:00,0.70715,0.70742,0.70712,0.70729,120100001.0
2005-09-06 19:12:00,0.70722,0.70764,0.70722,0.7075,79700001.0
2005-09-06 19:13:00,0.70721,0.70751,0.70713,0.70738,59000000.0
2005-09-06 19:14:00,0.70767,0.70768,0.7072,0.7072,87700001.0
2005-09-06 19:15:00,0.70717,0.70747,0.70716,0.70741,90800000.0
2005-09-06 19:16:00,0.70711,0.70757,0.70711,0.70731,112400000.0
2005-09-06 19:17:00,0.70751,0.70766,0.7073,0.70736,53600000.0
2005-09-06 19:18:00,0.70729,0.70785,0.70728,0.7078,135200002.0
2005-09-06 19:19:00,0.70786,0.70789,0.70755,0.70755,78100000.0
2005-09-06 19:20:00,0.70762,0.70789,0.70758,0.70761,141600000.0
2005-09-06 19:21:00,0.70763,0.70793,0.70746,0.70746,210999997.0
2005-09-06 19:22:00,0.70739,0.7078,0.70737,0.7075,132600000.0
2005-09-06 19:23:00,0.70733,0.70797,0.70733,0.70795,103200000.0
2005-09-06 19:24:00,0.7078,0.70809,0.70777,0.70798,110100001.0
2005-09-06 19:25:00,0.70794,0.70806,0.70781,0.70797,82799999.0
2005-09-06 19:26:00,0.70812,0.70818,0.70783,0.70798,183900000.0
2005-09-06 19:27:00,0.70787,0.70815,0.70774,0.70782,174300000.0
2005-09-06 19:28:00,0.70828,0.70839,0.70797,0.70804,161700000.0
2005-09-06 19:29:00,0.70809,0.70846,0.70798,0.70825,112499999.0
2005-09-06 19:30:00,0.70834,0.70844,0.70796,0.70815,124899999.0
2005-09-06 19:31:00,0.70827,0.70832,0.70808,0.70825,139499999.0
2005-09-06 19:32:00,0.70815,0.70843,0.70808,0.7082,136600000.0
2005-09-06 19:33:00,0.70828,0.70845,0.70814,0.70826,83600001.0
2005-09-06 19:34:00,0.70841,0.70851,0.70821,0.70836,148999998.0
2005-09-06 19:35:00,0.70867,0.70888,0.70833,0.70855,181300001.0
2005-09-06 19:36:00,0.7086,0.70869,0.70816,0.70856,170100003.0
2005-09-06 19:37:00,0.70872,0.70878,0.70838,0.70848,94399998.0
2005-09-06 19:38:00,0.70866,0.70866,0.70835,0.70835,70800001.0
2005-09-06 19:39:00,0.70841,0.70862,0.70822,0.70856,284699997.0
2005-09-06 19:40:00,0.70872,0.70872,0.70831,0.70831,68600000.0
2005-09-06 19:41:00,0.70841,0.70862,0.70815,0.70852,87599999.0
2005-09-06 19:42:00,0.70844,0.70863,0.70827,0.70837,78299998.0
2005-09-06 19:43:00,0.70849,0.70864,0.70833,0.70853,65400000.0
2005-09-06 19:44:00,0.70856,0.70865,0.70824,0.70865,146000001.0
2005-09-06 19:45:00,0.70866,0.70869,0.70819,0.70837,152499998.0
2005-09-06 19:46:00,0.7085,0.70854,0.70814,0.70835,154999999.0
2005-09-06 19:47:00,0.70841,0.70847,0.70808,0.70845,144300001.0
2005-09-06 19:48:00,0.70822,0.70847,0.70806,0.70828,101299999.0
2005-09-06 19:49:00,0.70852,0.70852,0.70815,0.70815,121299998.0
2005-09-06 19:50:00,0.70828,0.70855,0.70819,0.70836,110100000.0
2005-09-06 19:51:00,0.7085,0.70864,0.70831,0.70862,200699998.0
2005-09-06 19:52:00,0.7087,0.7087,0.70821,0.7083,154600001.0
2005-09-06 19:53:00,0.70849,0.70861,0.70836,0.70836,122600000.0
2005-09-06 19:54:00,0.70826,0.70861,0.7082,0.70854,220599999.0
2005-09-06 19:55:00,0.70838,0.70872,0.7083,0.70846,220800000.0
2005-09-06 19:56:00,0.70836,0.70864,0.70825,0.70855,245000004.0
2005-09-06 19:57:00,0.70862,0.70862,0.7082,0.70837,208900003.0
2005-09-06 19:58:00,0.70849,0.70865,0.70835,0.70835,197000004.0
2005-09-06 19:59:00,0.70829,0.70866,0.70829,0.70852,118800001.0
2005-09-06 20:00:00,0.70859,0.70866,0.70827,0.70837,373899998.0
2005-09-06 20:01:00,0.70851,0.70871,0.70846,0.70871,111400001.0
2005-09-06 20:02:00,0.70865,0.70907,0.70853,0.70879,89099999.0
2005-09-06 20:03:00,0.70878,0.70917,0.70872,0.70894,124100004.0
2005-09-06 20:04:00,0.70881,0.709,0.7087,0.709,152799999.0
2005-09-06 20:05:00,0.70884,0.70895,0.70855,0.70857,189399999.0
2005-09-06 20:06:00,0.7088,0.70925,0.70863,0.70872,317899999.0
2005-09-06 20:07:00,0.70892,0.70899,0.70863,0.70863,99299999.0
2005-09-06 20:08:00,0.70871,0.70889,0.70861,0.70876,83600000.0
2005-09-06 20:09:00,0.70885,0.70895,0.70847,0.70872,153200002.0
2005-09-06 20:10:00,0.70863,0.70897,0.70852,0.70868,221099999.0
2005-09-06 20:11:00,0.70867,0.70877,0.70856,0.70866,117100001.0
2005-09-06 20:12:00,0.70866,0.70884,0.70846,0.70846,166300001.0
2005-09-06 20:13:00,0.70846,0.70881,0.70838,0.7086,88500000.0
2005-09-06 20:14:00,0.70873,0.70896,0.70851,0.70896,163000001.0
2005-09-06 20:15:00,0.70876,0.70884,0.70856,0.70861,100500000.0
2005-09-06 20:16:00,0.70867,0.7089,0.70831,0.7084,300100000.0
2005-09-06 20:17:00,0.70834,0.70873,0.70834,0.70857,257100003.0
2005-09-06 20:18:00,0.70857,0.70888,0.70847,0.70888,102000000.0
2005-09-06 20:19:00,0.70902,0.7091,0.70873,0.70883,117300000.0
2005-09-06 20:20:00,0.70896,0.70899,0.70857,0.70861,73100000.0
2005-09-06 20:21:00,0.70886,0.70889,0.70867,0.70884,62700000.0
2005-09-06 20:22:00,0.70881,0.70881,0.70848,0.70848,115000000.0
2005-09-06 20:23:00,0.70846,0.70858,0.70828,0.7083,44000000.0
2005-09-06 20:24:00,0.70848,0.70867,0.7081,0.70841,118300002.0
2005-09-06 20:25:00,0.70832,0.70869,0.70831,0.70843,131199998.0
2005-09-06 20:26:00,0.70854,0.7087,0.7083,0.7086,161100001.0
2005-09-06 20:27:00,0.70836,0.70881,0.70828,0.70858,83400000.0
2005-09-06 20:28:00,0.70845,0.70866,0.70836,0.70842,122799998.0
2005-09-06 20:29:00,0.70864,0.70874,0.7083,0.70867,305099999.0
2005-09-06 20:30:00,0.70871,0.70878,0.70839,0.7085,270900001.0
2005-09-06 20:31:00,0.70845,0.70863,0.70821,0.70847,190200001.0
2005-09-06 20:32:00,0.70844,0.70864,0.70839,0.70855,116800002.0
2005-09-06 20:33:00,0.7086,0.70873,0.70829,0.70838,147700000.0
2005-09-06 20:34:00,0.70844,0.70871,0.70844,0.70871,127500002.0
2005-09-06 20:35:00,0.70857,0.70873,0.70854,0.70854,171700002.0
2005-09-06 20:36:00,0.70844,0.70884,0.70829,0.70869,212999999.0
2005-09-06 20:37:00,0.70872,0.70891,0.70854,0.70854,282200000.0
2005-09-06 20:38:00,0.70849,0.7087,0.70842,0.70854,144000001.0
2005-09-06 20:39:00,0.70868,0.70876,0.70857,0.70866,92000001.0
2005-09-06 20:40:00,0.70859,0.70902,0.70853,0.70896,175700003.0
2005-09-06 20:41:00,0.70871,0.70903,0.70859,0.70903,129300000.0
2005-09-06 20:42:00,0.70901,0.70902,0.70862,0.70862,94100000.0
2005-09-06 20:43:00,0.70872,0.70892,0.70872,0.70881,167100002.0
2005-09-06 20:44:00,0.7088,0.70895,0.7088,0.70893,112899999.0
2005-09-06 20:45:00,0.70884,0.70896,0.70868,0.70873,115100000.0
2005-09-06 20:46:00,0.70879,0.70893,0.7087,0.70878,131300002.0
2005-09-06 20:47:00,0.70872,0.70886,0.70871,0.70871,113899999.0
2005-09-06 20:48:00,0.7087,0.70898,0.7087,0.70887,73300000.0
2005-09-06 20:49:00,0.70877,0.70902,0.70875,0.70881,165100001.0
2005-09-06 20:50:00,0.70875,0.70893,0.70865,0.70875,153100000.0
2005-09-06 20:51:00,0.70869,0.7088,0.70864,0.70864,112099998.0
2005-09-06 20:52:00,0.70886,0.70894,0.70873,0.70873,114300001.0
2005-09-06 20:53:00,0.7089,0.70905,0.70871,0.70883,341399997.0
2005-09-06 20:54:00,0.70874,0.70896,0.70863,0.70886,208700000.0
2005-09-06 20:55:00,0.70863,0.70897,0.70861,0.70896,100600000.0
2005-09-06 20:56:00,0.70889,0.70895,0.70839,0.70866,97599999.0
2005-09-06 20:57:00,0.70866,0.7089,0.70836,0.70863,120699999.0
2005-09-06 20:58:00,0.7087,0.70889,0.70838,0.7086,284499999.0
2005-09-06 20:59:00,0.7088,0.70909,0.70866,0.70876,170299999.0
2005-09-06 21:00:00,0.70878,0.70905,0.70875,0.70898,261999999.0
2005-09-06 21:01:00,0.70871,0.70891,0.7087,0.70876,85799999.0
2005-09-06 21:02:00,0.7087,0.70881,0.70858,0.70871,104899999.0
2005-09-06 21:03:00,0.7088,0.70883,0.70865,0.70875,136900000.0
2005-09-06 21:04:00,0.70858,0.70889,0.70858,0.70869,106000001.0
2005-09-06 21:05:00,0.70869,0.7089,0.70852,0.70872,109500000.0
2005-09-06 21:06:00,0.70871,0.7089,0.70852,0.70852,140400001.0
2005-09-06 21:07:00,0.70852,0.70887,0.70847,0.70865,80900000.0
2005-09-06 21:08:00,0.70869,0.70882,0.70852,0.70866,118400001.0
2005-09-06 21:09:00,0.70853,0.70885,0.70851,0.70864,150400001.0
2005-09-06 21:10:00,0.7086,0.70879,0.7086,0.70867,115699998.0
2005-09-06 21:11:00,0.70878,0.70888,0.70856,0.70861,108499999.0
2005-09-06 21:12:00,0.70858,0.7088,0.70849,0.70867,142100000.0
2005-09-06 21:13:00,0.70859,0.70874,0.7085,0.7085,91699999.0
2005-09-06 21:14:00,0.70869,0.70891,0.70856,0.70891,111600001.0
2005-09-06 21:15:00,0.70889,0.70895,0.70857,0.70873,188000000.0
2005-09-06 21:16:00,0.70862,0.70896,0.70857,0.70875,95299999.0
2005-09-06 21:17:00,0.70877,0.70909,0.70874,0.70893,159799998.0
2005-09-06 21:18:00,0.7088,0.70905,0.70866,0.70878,174899998.0
2005-09-06 21:19:00,0.70895,0.70906,0.70872,0.70876,96900000.0
2005-09-06 21:20:00,0.70883,0.7091,0.70866,0.70908,244500000.0
2005-09-06 21:21:00,0.70887,0.70899,0.70869,0.70882,98700001.0
2005-09-06 21:22:00,0.70894,0.70901,0.7087,0.7087,92900001.0
2005-09-06 21:23:00,0.7087,0.70914,0.7087,0.70892,145000001.0
2005-09-06 21:24:00,0.70886,0.70901,0.70875,0.70886,98000002.0
2005-09-06 21:25:00,0.70889,0.70905,0.70881,0.70887,189599999.0
2005-09-06 21:26:00,0.70877,0.7091,0.70867,0.70874,93800000.0
2005-09-06 21:27:00,0.70897,0.70911,0.7087,0.70911,151700001.0
2005-09-06 21:28:00,0.70916,0.70916,0.70876,0.70884,118400000.0
2005-09-06 21:29:00,0.70866,0.70904,0.70862,0.70876,129299997.0
2005-09-06 21:30:00,0.70873,0.70902,0.70867,0.7088,184800000.0
2005-09-06 21:31:00,0.7088,0.70895,0.70871,0.70875,122899999.0
2005-09-06 21:32:00,0.70877,0.7089,0.70862,0.70869,116000000.0
2005-09-06 21:33:00,0.70885,0.70896,0.70873,0.70877,108400002.0
2005-09-06 21:34:00,0.70873,0.70889,0.70867,0.70885,138399999.0
2005-09-06 21:35:00,0.70879,0.70909,0.70866,0.70887,206200000.0
2005-09-06 21:36:00,0.70891,0.70903,0.70853,0.70863,193799998.0
2005-09-06 21:37:00,0.70848,0.70888,0.70844,0.70859,122600000.0
2005-09-06 21:38:00,0.70855,0.70879,0.7085,0.70866,88800000.0
2005-09-06 21:39:00,0.70867,0.7088,0.70831,0.70839,101800000.0
2005-09-06 21:40:00,0.70851,0.70873,0.70835,0.70873,200999999.0
2005-09-06 21:41:00,0.70881,0.70887,0.70841,0.70858,130999998.0
2005-09-06 21:42:00,0.70845,0.70868,0.70835,0.70861,102200000.0
2005-09-06 21:43:00,0.70852,0.70868,0.70833,0.70833,157099996.0
2005-09-06 21:44:00,0.70859,0.70897,0.70851,0.70851,87599999.0
2005-09-06 21:45:00,0.70861,0.709,0.70848,0.709,115700001.0
2005-09-06 21:46:00,0.7091,0.70916,0.70836,0.70836,88299998.0
2005-09-06 21:47:00,0.70853,0.70857,0.70833,0.70838,175900001.0
2005-09-06 21:48:00,0.70818,0.70859,0.70799,0.7083,114100000.0
2005-09-06 21:49:00,0.70819,0.70845,0.70819,0.70827,105499999.0
2005-09-06 21:50:00,0.70824,0.70842,0.70819,0.70839,118500000.0
2005-09-06 21:51:00,0.70818,0.70855,0.70818,0.70854,133799998.0
2005-09-06 21:52:00,0.70855,0.70874,0.70835,0.70847,88500001.0
2005-09-06 21:53:00,0.70839,0.70859,0.70825,0.70841,118900001.0
2005-09-06 21:54:00,0.7082,0.70852,0.70813,0.70826,180900002.0
2005-09-06 21:55:00,0.70826,0.70837,0.70818,0.7082,123799999.0
2005-09-06 21:56:00,0.70847,0.70851,0.70819,0.70827,93299999.0
2005-09-06 21:57:00,0.70851,0.70854,0.70813,0.70825,205700001.0
2005-09-06 21:58:00,0.70817,0.70858,0.70817,0.7084,148800001.0
2005-09-06 21:59:00,0.70826,0.7086,0.70821,0.70853,100000000.0
2005-09-06 22:00:00,0.70833,0.70857,0.7082,0.70839,131100000.0
2005-09-06 22:01:00,0.70842,0.70855,0.70822,0.70822,74700000.0
2005-09-06 22:02:00,0.70845,0.70888,0.70845,0.70875,84800001.0
2005-09-06 22:03:00,0.70882,0.70886,0.70843,0.70875,77399999.0
2005-09-06 22:04:00,0.70884,0.70893,0.70846,0.70855,116400000.0
2005-09-06 22:05:00,0.70848,0.70866,0.70828,0.70848,148299999.0
2005-09-06 22:06:00,0.70845,0.70876,0.70831,0.70837,141100000.0
2005-09-06 22:07:00,0.70828,0.70872,0.70828,0.70842,159400002.0
2005-09-06 22:08:00,0.70836,0.7086,0.70833,0.7085,133899999.0
2005-09-06 22:09:00,0.70833,0.70863,0.70823,0.7084,105100000.0
2005-09-06 22:10:00,0.70871,0.70875,0.70827,0.70829,109699999.0
2005-09-06 22:11:00,0.70827,0.70867,0.70827,0.70857,89300000.0
2005-09-06 22:12:00,0.70876,0.70889,0.70858,0.7086,124300001.0
2005-09-06 22:13:00,0.70876,0.70877,0.70837,0.70839,110700000.0
2005-09-06 22:14:00,0.70863,0.70884,0.70848,0.70867,105299999.0
2005-09-06 22:15:00,0.70846,0.70903,0.70842,0.70903,147699997.0
2005-09-06 22:16:00,0.70864,0.70896,0.70864,0.70867,85400002.0
2005-09-06 22:17:00,0.70882,0.70901,0.70876,0.70888,101400000.0
2005-09-06 22:18:00,0.70884,0.70894,0.70867,0.70867,111200001.0
2005-09-06 22:19:00,0.7087,0.70904,0.7086,0.70892,120600002.0
2005-09-06 22:20:00,0.70891,0.70899,0.70867,0.70867,96599999.0
2005-09-06 22:21:00,0.70886,0.70899,0.70866,0.7087,85700000.0
2005-09-06 22:22:00,0.7087,0.70892,0.70855,0.70879,118000000.0
2005-09-06 22:23:00,0.70873,0.70913,0.70866,0.70905,62200000.0
2005-09-06 22:24:00,0.70873,0.70901,0.70846,0.70901,176699998.0
2005-09-06 22:25:00,0.70892,0.70905,0.70872,0.70893,106900000.0
2005-09-06 22:26:00,0.7089,0.70895,0.70883,0.70887,109199998.0
2005-09-06 22:27:00,0.70871,0.70912,0.70871,0.70899,91000000.0
2005-09-06 22:28:00,0.70874,0.70903,0.70874,0.70903,63000000.0
2005-09-06 22:29:00,0.70886,0.70907,0.7088,0.7089,115900000.0
2005-09-06 22:30:00,0.70894,0.70914,0.70884,0.70891,182900000.0
2005-09-06 22:31:00,0.70906,0.70906,0.70877,0.70877,82900000.0
2005-09-06 22:32:00,0.70884,0.70914,0.70883,0.70905,92600001.0
2005-09-06 22:33:00,0.70878,0.70912,0.70878,0.70892,118700002.0
2005-09-06 22:34:00,0.70905,0.70914,0.7084,0.7087,114000002.0
2005-09-06 22:35:00,0.70892,0.70908,0.70869,0.70878,99399999.0
2005-09-06 22:36:00,0.70869,0.70892,0.70855,0.70855,162699999.0
2005-09-06 22:37:00,0.70872,0.70887,0.70856,0.70873,86600000.0
2005-09-06 22:38:00,0.70869,0.7089,0.7085,0.70878,145400001.0
2005-09-06 22:39:00,0.70884,0.7089,0.70829,0.7083,81900000.0
2005-09-06 22:40:00,0.70832,0.70861,0.7082,0.70826,52400000.0
2005-09-06 22:41:00,0.70834,0.70854,0.70821,0.70829,121099999.0
2005-09-06 22:42:00,0.70836,0.70873,0.70832,0.70873,111500001.0
2005-09-06 22:43:00,0.70837,0.7087,0.70822,0.70838,172299999.0
2005-09-06 22:44:00,0.70862,0.70872,0.70836,0.70854,167300001.0
2005-09-06 22:45:00,0.70868,0.70877,0.7085,0.70853,132100000.0
2005-09-06 22:46:00,0.70857,0.7088,0.70852,0.70852,274100000.0
2005-09-06 22:47:00,0.70829,0.70891,0.70829,0.70866,106599999.0
2005-09-06 22:48:00,0.70877,0.70894,0.70855,0.70871,87000000.0
2005-09-06 22:49:00,0.70876,0.70888,0.70863,0.70873,71899999.0
2005-09-06 22:50:00,0.70878,0.70901,0.70872,0.7089,194500000.0
2005-09-06 22:51:00,0.70867,0.70887,0.70854,0.70865,223799998.0
2005-09-06 22:52:00,0.70879,0.7088,0.70852,0.70867,65100000.0
2005-09-06 22:53:00,0.70879,0.70893,0.70859,0.70872,86300000.0
2005-09-06 22:54:00,0.70858,0.70892,0.70854,0.70866,92599999.0
2005-09-06 22:55:00,0.70876,0.70902,0.70867,0.70867,97200000.0
2005-09-06 22:56:00,0.70897,0.70897,0.70857,0.70857,99100001.0
2005-09-06 22:57:00,0.70835,0.70875,0.70831,0.70847,118000000.0
2005-09-06 22:58:00,0.70846,0.70858,0.70808,0.70809,88600000.0
2005-09-06 22:59:00,0.70824,0.70861,0.70822,0.7084,140100000.0
2005-09-06 23:00:00,0.70813,0.70867,0.70811,0.70845,135000001.0
2005-09-06 23:01:00,0.70844,0.70872,0.70834,0.70847,141400000.0
2005-09-06 23:02:00,0.70833,0.70875,0.70833,0.70868,72800000.0
2005-09-06 23:03:00,0.70848,0.70881,0.7084,0.70876,97100000.0
2005-09-06 23:04:00,0.70874,0.70874,0.70826,0.7083,168600001.0
2005-09-06 23:05:00,0.70851,0.70869,0.7084,0.70852,86000000.0
2005-09-06 23:06:00,0.70852,0.70859,0.70829,0.70839,88400000.0
2005-09-06 23:07:00,0.70848,0.70872,0.70824,0.70866,98800001.0
2005-09-06 23:08:00,0.70844,0.70869,0.70824,0.70839,81099999.0
2005-09-06 23:09:00,0.70833,0.70866,0.70824,0.70824,122799998.0
2005-09-06 23:10:00,0.70808,0.7084,0.70807,0.7084,72500000.0
2005-09-06 23:11:00,0.70849,0.70859,0.70825,0.70827,132799999.0
2005-09-06 23:12:00,0.70826,0.70842,0.70825,0.7083,75500000.0
2005-09-06 23:13:00,0.70813,0.70865,0.70805,0.7082,90000000.0
2005-09-06 23:14:00,0.70817,0.70861,0.70817,0.7085,95699999.0
2005-09-06 23:15:00,0.70835,0.70844,0.70827,0.70827,113100001.0
2005-09-06 23:16:00,0.7084,0.70857,0.70817,0.70817,62999999.0
2005-09-06 23:17:00,0.70827,0.70861,0.70821,0.70821,74000000.0
2005-09-06 23:18:00,0.70831,0.7085,0.7081,0.70842,123700003.0
2005-09-06 23:19:00,0.70827,0.70842,0.70826,0.7083,133300000.0
2005-09-06 23:20:00,0.70869,0.70869,0.70837,0.70837,76500000.0
2005-09-06 23:21:00,0.7085,0.70858,0.70824,0.70824,70399999.0
2005-09-06 23:22:00,0.70837,0.70864,0.70828,0.70859,128800000.0
2005-09-06 23:23:00,0.70852,0.70863,0.70836,0.70854,71399999.0
2005-09-06 23:24:00,0.70863,0.70863,0.70835,0.70838,86000000.0
2005-09-06 23:25:00,0.70831,0.70851,0.70831,0.70843,114700002.0
2005-09-06 23:26:00,0.70828,0.70865,0.70822,0.70852,118500000.0
2005-09-06 23:27:00,0.70853,0.70864,0.70833,0.70835,69699999.0
2005-09-06 23:28:00,0.70844,0.70859,0.70819,0.70833,146399996.0
2005-09-06 23:29:00,0.70845,0.70851,0.70821,0.70823,78699998.0
2005-09-06 23:30:00,0.70821,0.70851,0.70821,0.70838,100500001.0
2005-09-06 23:31:00,0.70843,0.7086,0.70828,0.70832,151199997.0
2005-09-06 23:32:00,0.70849,0.70849,0.70821,0.70836,104099997.0
2005-09-06 23:33:00,0.70844,0.70868,0.70829,0.70834,147799997.0
2005-09-06 23:34:00,0.70841,0.70844,0.70822,0.70825,179799999.0
2005-09-06 23:35:00,0.70833,0.70875,0.70832,0.70875,109600000.0
2005-09-06 23:36:00,0.70873,0.70877,0.70835,0.70844,98000001.0
2005-09-06 23:37:00,0.70857,0.70874,0.70847,0.7085,97299999.0
2005-09-06 23:38:00,0.70843,0.70883,0.70843,0.7086,101299999.0
2005-09-06 23:39:00,0.70876,0.70876,0.70841,0.70845,76300000.0
2005-09-06 23:40:00,0.70868,0.7088,0.70836,0.7084,89500000.0
2005-09-06 23:41:00,0.70839,0.7087,0.70839,0.70844,99499999.0
2005-09-06 23:42:00,0.70838,0.70874,0.70833,0.70857,88599999.0
2005-09-06 23:43:00,0.7085,0.70878,0.70845,0.70856,89899999.0
2005-09-06 23:44:00,0.70867,0.70875,0.70846,0.7085,110299998.0
2005-09-06 23:45:00,0.70857,0.70867,0.7084,0.70867,47700000.0
2005-09-06 23:46:00,0.70871,0.70901,0.70866,0.70901,97600000.0
2005-09-06 23:47:00,0.70902,0.7091,0.70866,0.70879,117099998.0
2005-09-06 23:48:00,0.70878,0.70905,0.70867,0.70886,53400000.0
2005-09-06 23:49:00,0.70901,0.70914,0.709,0.70908,60100000.0
2005-09-06 23:50:00,0.70916,0.70916,0.70902,0.70902,62600000.0
2005-09-06 23:51:00,0.70905,0.70918,0.7089,0.70904,99599999.0
2005-09-06 23:52:00,0.709,0.70914,0.70899,0.70909,113200000.0
2005-09-06 23:53:00,0.70898,0.70924,0.70883,0.7092,78499999.0
2005-09-06 23:54:00,0.70907,0.70912,0.70882,0.70912,79800000.0
2005-09-06 23:55:00,0.70905,0.70924,0.70886,0.70914,49200000.0
2005-09-06 23:56:00,0.7091,0.70915,0.70891,0.7091,110900000.0
2005-09-06 23:57:00,0.70915,0.70915,0.7089,0.70891,67000000.0
2005-09-06 23:58:00,0.70898,0.70911,0.70891,0.70906,144999996.0
2005-09-06 23:59:00,0.709,0.70915,0.709,0.70904,133200000.0
2005-09-07 00:00:00,0.70908,0.70908,0.7089,0.70905,94099999.0
2005-09-07 00:01:00,0.70905,0.70925,0.709,0.70908,86900000.0
2005-09-07 00:02:00,0.70915,0.70931,0.70893,0.70893,103200001.0
2005-09-07 00:03:00,0.70915,0.70923,0.70886,0.709,159200001.0
2005-09-07 00:04:00,0.709,0.70918,0.7089,0.70914,134800001.0
2005-09-07 00:05:00,0.7092,0.70934,0.70901,0.70903,94499999.0
2005-09-07 00:06:00,0.70905,0.70932,0.70905,0.70932,53999999.0
2005-09-07 00:07:00,0.70933,0.70941,0.7092,0.7092,73200000.0
2005-09-07 00:08:00,0.70918,0.70926,0.70902,0.70912,125900002.0
2005-09-07 00:09:00,0.70908,0.70943,0.70908,0.70926,122399999.0
2005-09-07 00:10:00,0.70911,0.70931,0.7091,0.70931,81200000.0
2005-09-07 00:11:00,0.70898,0.70923,0.70887,0.70899,113000000.0
2005-09-07 00:12:00,0.70889,0.70899,0.70878,0.70899,88900001.0
2005-09-07 00:13:00,0.70907,0.70909,0.70883,0.70902,94600000.0
2005-09-07 00:14:00,0.70892,0.70896,0.70873,0.70895,119299999.0
2005-09-07 00:15:00,0.70881,0.70894,0.70881,0.70894,78100001.0
2005-09-07 00:16:00,0.70883,0.70888,0.70858,0.70874,108600001.0
2005-09-07 00:17:00,0.70877,0.70895,0.70871,0.7088,105399999.0
2005-09-07 00:18:00,0.7089,0.70894,0.70871,0.70879,81299999.0
2005-09-07 00:19:00,0.70876,0.70901,0.70863,0.70884,146699999.0
2005-09-07 00:20:00,0.70877,0.70903,0.70873,0.70902,73600000.0
2005-09-07 00:21:00,0.70897,0.70908,0.70879,0.70884,88800000.0
2005-09-07 00:22:00,0.7089,0.70917,0.70887,0.70897,123300001.0
2005-09-07 00:23:00,0.70897,0.70897,0.70864,0.7089,136300002.0
2005-09-07 00:24:00,0.70898,0.709,0.70861,0.7088,115899999.0
2005-09-07 00:25:00,0.70881,0.70886,0.70849,0.70863,118800001.0
2005-09-07 00:26:00,0.70863,0.70882,0.70851,0.70877,105000002.0
2005-09-07 00:27:00,0.70866,0.70885,0.70866,0.70885,55799999.0
2005-09-07 00:28:00,0.70882,0.70894,0.70872,0.70872,130000000.0
2005-09-07 00:29:00,0.7086,0.70872,0.7086,0.7087,68399999.0
2005-09-07 00:30:00,0.70876,0.70886,0.70861,0.70861,74799999.0
2005-09-07 00:31:00,0.70889,0.70897,0.70875,0.70883,98300000.0
2005-09-07 00:32:00,0.70896,0.70911,0.70866,0.70866,124299998.0
2005-09-07 00:33:00,0.70878,0.70892,0.70856,0.70858,99900000.0
2005-09-07 00:34:00,0.70879,0.70902,0.70879,0.70896,89800000.0
2005-09-07 00:35:00,0.70892,0.7091,0.70889,0.709,55900000.0
2005-09-07 00:36:00,0.70901,0.70909,0.70895,0.70898,60100000.0
2005-09-07 00:37:00,0.70912,0.70915,0.70874,0.70915,106199998.0
2005-09-07 00:38:00,0.70889,0.70902,0.70872,0.70885,87399999.0
2005-09-07 00:39:00,0.70901,0.7091,0.70888,0.70904,123700000.0
2005-09-07 00:40:00,0.70896,0.70911,0.70891,0.70899,113000000.0
2005-09-07 00:41:00,0.70903,0.70906,0.70872,0.70892,70200000.0
2005-09-07 00:42:00,0.70888,0.70898,0.70883,0.70886,115399999.0
2005-09-07 00:43:00,0.70894,0.70905,0.70883,0.70897,152800000.0
2005-09-07 00:44:00,0.70902,0.70909,0.70889,0.70906,89700001.0
2005-09-07 00:45:00,0.70902,0.70902,0.70867,0.70884,40800000.0
2005-09-07 00:46:00,0.70894,0.70903,0.70876,0.70903,132799998.0
2005-09-07 00:47:00,0.70904,0.70908,0.70881,0.70906,100800001.0
2005-09-07 00:48:00,0.70916,0.70922,0.70896,0.70903,78100000.0
2005-09-07 00:49:00,0.70893,0.70899,0.70879,0.70891,120599998.0
2005-09-07 00:50:00,0.70865,0.7088,0.70838,0.70866,105200000.0
2005-09-07 00:51:00,0.70864,0.70879,0.70857,0.70879,132800001.0
2005-09-07 00:52:00,0.70866,0.70879,0.70855,0.70856,83800000.0
2005-09-07 00:53:00,0.70859,0.70881,0.70859,0.70874,109899999.0
2005-09-07 00:54:00,0.70876,0.70884,0.70872,0.70883,133800000.0
2005-09-07 00:55:00,0.7089,0.7089,0.70877,0.70885,61800000.0
2005-09-07 00:56:00,0.70885,0.70885,0.70852,0.70854,67700000.0
2005-09-07 00:57:00,0.70862,0.70877,0.7085,0.70867,137500002.0
2005-09-07 00:58:00,0.70861,0.70884,0.70851,0.70865,150200001.0
2005-09-07 00:59:00,0.7086,0.70876,0.70843,0.70855,84699999.0
2005-09-07 01:00:00,0.70877,0.70884,0.70847,0.70857,135000001.0
2005-09-07 01:01:00,0.70868,0.70892,0.70868,0.70879,70999999.0
2005-09-07 01:02:00,0.70882,0.70891,0.70859,0.70873,98899999.0
2005-09-07 01:03:00,0.70885,0.70893,0.70873,0.70883,88200001.0
2005-09-07 01:04:00,0.70873,0.70882,0.70862,0.70871,126199999.0
2005-09-07 01:05:00,0.70856,0.70885,0.7085,0.7088,106700000.0
2005-09-07 01:06:00,0.70865,0.7089,0.70855,0.70881,84100000.0
2005-09-07 01:07:00,0.70881,0.70903,0.70871,0.70903,54900000.0
2005-09-07 01:08:00,0.70893,0.70905,0.70882,0.70905,81999999.0
2005-09-07 01:09:00,0.70907,0.70907,0.70886,0.70899,78200000.0
2005-09-07 01:10:00,0.709,0.70902,0.70879,0.70882,76400000.0
2005-09-07 01:11:00,0.70881,0.70902,0.70875,0.70875,82099999.0
2005-09-07 01:12:00,0.70862,0.70892,0.70862,0.7088,160399995.0
2005-09-07 01:13:00,0.70894,0.70898,0.70882,0.70891,90299999.0
2005-09-07 01:14:00,0.7087,0.70881,0.70851,0.70851,107599999.0
2005-09-07 01:15:00,0.70862,0.70894,0.70862,0.70894,44400000.0
2005-09-07 01:16:00,0.7089,0.70898,0.70878,0.70885,102000000.0
2005-09-07 01:17:00,0.70891,0.70893,0.70878,0.70892,101099999.0
2005-09-07 01:18:00,0.70871,0.70894,0.70857,0.7089,104300001.0
2005-09-07 01:19:00,0.7088,0.70898,0.70877,0.70895,98800000.0
2005-09-07 01:20:00,0.70905,0.7091,0.70867,0.70878,107700002.0
2005-09-07 01:21:00,0.70876,0.70891,0.70876,0.70888,114700000.0
2005-09-07 01:22:00,0.70888,0.70901,0.70879,0.70901,76300000.0
2005-09-07 01:23:00,0.70901,0.70911,0.70879,0.70889,117999999.0
2005-09-07 01:24:00,0.70885,0.70897,0.70869,0.70896,118200000.0
2005-09-07 01:25:00,0.70887,0.70887,0.70851,0.70851,134900000.0
2005-09-07 01:26:00,0.7084,0.70871,0.70833,0.70858,99900001.0
2005-09-07 01:27:00,0.70855,0.70872,0.70847,0.70871,86700001.0
2005-09-07 01:28:00,0.70869,0.7088,0.70853,0.70868,101900000.0
2005-09-07 01:29:00,0.70875,0.70885,0.70847,0.7085,140599999.0
2005-09-07 01:30:00,0.70857,0.70867,0.70845,0.70865,109199999.0
2005-09-07 01:31:00,0.7089,0.70894,0.70837,0.70875,82900001.0
2005-09-07 01:32:00,0.70861,0.709,0.70854,0.70897,140600001.0
2005-09-07 01:33:00,0.70872,0.70887,0.7085,0.7085,49300002.0
2005-09-07 01:34:00,0.70862,0.70885,0.70835,0.70863,163799997.0
2005-09-07 01:35:00,0.70867,0.70911,0.70866,0.70903,97300000.0
2005-09-07 01:36:00,0.70909,0.70913,0.70886,0.70893,95700000.0
2005-09-07 01:37:00,0.70909,0.70924,0.70892,0.70892,103099998.0
2005-09-07 01:38:00,0.70904,0.70919,0.70904,0.70918,96400000.0
2005-09-07 01:39:00,0.70893,0.70914,0.70879,0.7091,70500000.0
2005-09-07 01:40:00,0.70932,0.70932,0.70884,0.70897,102600001.0
2005-09-07 01:41:00,0.7091,0.70921,0.70885,0.70887,89700000.0
2005-09-07 01:42:00,0.70899,0.70917,0.70883,0.70917,101899998.0
2005-09-07 01:43:00,0.70918,0.70931,0.70892,0.70903,62000000.0
2005-09-07 01:44:00,0.70937,0.70938,0.70906,0.70938,84300001.0
2005-09-07 01:45:00,0.70934,0.70934,0.70905,0.70919,76100001.0
2005-09-07 01:46:00,0.70915,0.70922,0.70875,0.70875,73100000.0
2005-09-07 01:47:00,0.70882,0.70916,0.70882,0.70913,77500002.0
2005-09-07 01:48:00,0.70908,0.70924,0.70885,0.70885,121999999.0
2005-09-07 01:49:00,0.70889,0.70915,0.70884,0.70913,89999999.0
2005-09-07 01:50:00,0.70908,0.70916,0.70893,0.70893,164100001.0
2005-09-07 01:51:00,0.70905,0.70931,0.70887,0.70887,79500000.0
2005-09-07 01:52:00,0.70868,0.70917,0.70857,0.70913,135399999.0
2005-09-07 01:53:00,0.70896,0.70946,0.70872,0.70944,104299998.0
2005-09-07 01:54:00,0.70911,0.70932,0.70907,0.70932,92600000.0
2005-09-07 01:55:00,0.70917,0.70941,0.70903,0.70904,151600001.0
2005-09-07 01:56:00,0.7091,0.70932,0.709,0.70929,159400001.0
2005-09-07 01:57:00,0.70916,0.70937,0.70901,0.70901,82700001.0
2005-09-07 01:58:00,0.70914,0.70929,0.7089,0.70896,72300000.0
2005-09-07 01:59:00,0.70926,0.70933,0.70896,0.70896,131099998.0
2005-09-07 02:00:00,0.70913,0.70926,0.70893,0.70893,76100002.0
2005-09-07 02:01:00,0.70897,0.70923,0.7088,0.70881,123600000.0
2005-09-07 02:02:00,0.70904,0.70907,0.70875,0.70879,142499999.0
2005-09-07 02:03:00,0.70875,0.70902,0.70875,0.70887,64200000.0
2005-09-07 02:04:00,0.70895,0.70895,0.70866,0.70894,85200000.0
2005-09-07 02:05:00,0.70887,0.70893,0.70856,0.70863,110899999.0
2005-09-07 02:06:00,0.70872,0.70891,0.70861,0.70862,138399998.0
2005-09-07 02:07:00,0.70869,0.70876,0.70846,0.70846,65700000.0
2005-09-07 02:08:00,0.70859,0.70875,0.70839,0.70873,124500001.0
2005-09-07 02:09:00,0.70859,0.70876,0.70833,0.70847,141099999.0
2005-09-07 02:10:00,0.7087,0.70887,0.7085,0.70884,115700000.0
2005-09-07 02:11:00,0.70869,0.70894,0.70857,0.70874,63599999.0
2005-09-07 02:12:00,0.70875,0.70891,0.70859,0.70859,128499998.0
2005-09-07 02:13:00,0.70922,0.70929,0.70875,0.70898,88400000.0
2005-09-07 02:14:00,0.70897,0.70905,0.70888,0.70894,111300001.0
2005-09-07 02:15:00,0.70894,0.70912,0.70876,0.70907,122600000.0
2005-09-07 02:16:00,0.7091,0.70923,0.70852,0.70852,123600000.0
2005-09-07 02:17:00,0.70875,0.70892,0.70855,0.70875,68900001.0
2005-09-07 02:18:00,0.70852,0.7088,0.70851,0.7088,129699999.0
2005-09-07 02:19:00,0.70889,0.7089,0.7085,0.70853,120100002.0
2005-09-07 02:20:00,0.70855,0.70888,0.70842,0.70888,110300000.0
2005-09-07 02:21:00,0.70883,0.70883,0.70848,0.70856,123500001.0
2005-09-07 02:22:00,0.70847,0.70865,0.70838,0.70862,105699998.0
2005-09-07 02:23:00,0.70854,0.70873,0.70833,0.70844,106999999.0
2005-09-07 02:24:00,0.70862,0.70875,0.70848,0.70858,89399999.0
2005-09-07 02:25:00,0.70848,0.70869,0.70831,0.7084,174700000.0
2005-09-07 02:26:00,0.70833,0.7088,0.70828,0.70855,83600000.0
2005-09-07 02:27:00,0.70868,0.70876,0.70842,0.70866,161999998.0
2005-09-07 02:28:00,0.7086,0.70884,0.70845,0.70856,165600000.0
2005-09-07 02:29:00,0.70861,0.7088,0.70823,0.70823,119400000.0
2005-09-07 02:30:00,0.70845,0.70888,0.70845,0.70888,68300000.0
2005-09-07 02:31:00,0.70869,0.70891,0.70861,0.70875,109600000.0
2005-09-07 02:32:00,0.70858,0.70903,0.70858,0.70902,152300002.0
2005-09-07 02:33:00,0.70878,0.70903,0.7086,0.70864,126100000.0
2005-09-07 02:34:00,0.70841,0.7088,0.70841,0.70858,86500000.0
2005-09-07 02:35:00,0.70866,0.70884,0.70832,0.70832,76900000.0
2005-09-07 02:36:00,0.70827,0.70875,0.70827,0.70864,58199999.0
2005-09-07 02:37:00,0.70873,0.70873,0.7084,0.7084,56600000.0
2005-09-07 02:38:00,0.70862,0.70876,0.70835,0.70862,167600001.0
2005-09-07 02:39:00,0.70865,0.70868,0.70832,0.70861,103800001.0
2005-09-07 02:40:00,0.70869,0.70885,0.70836,0.70837,121800001.0
2005-09-07 02:41:00,0.70824,0.70853,0.70822,0.70829,96800001.0
2005-09-07 02:42:00,0.70847,0.70848,0.70804,0.70815,98900000.0
2005-09-07 02:43:00,0.70819,0.70826,0.70789,0.70824,138500001.0
2005-09-07 02:44:00,0.70821,0.70835,0.70817,0.7082,99000001.0
2005-09-07 02:45:00,0.7082,0.70831,0.70806,0.70831,87900000.0
2005-09-07 02:46:00,0.7082,0.70835,0.70805,0.70807,97600000.0
2005-09-07 02:47:00,0.70803,0.70849,0.70803,0.70831,104599999.0
2005-09-07 02:48:00,0.70812,0.70845,0.70803,0.70818,89899998.0
2005-09-07 02:49:00,0.70841,0.70846,0.7081,0.70817,86400001.0
2005-09-07 02:50:00,0.70839,0.70858,0.70809,0.70824,153800000.0
2005-09-07 02:51:00,0.70828,0.70832,0.70816,0.70822,168400002.0
2005-09-07 02:52:00,0.70812,0.70841,0.70801,0.70809,98099999.0
2005-09-07 02:53:00,0.70805,0.70848,0.70799,0.70799,125699999.0
2005-09-07 02:54:00,0.70809,0.70858,0.70809,0.70826,129099998.0
2005-09-07 02:55:00,0.70834,0.70845,0.70824,0.70827,78300000.0
2005-09-07 02:56:00,0.70858,0.70866,0.70833,0.70842,103900001.0
2005-09-07 02:57:00,0.7083,0.70876,0.70815,0.70862,82700000.0
2005-09-07 02:58:00,0.70873,0.7088,0.70861,0.70861,75299999.0
2005-09-07 02:59:00,0.70871,0.70891,0.70864,0.70864,108800000.0
2005-09-07 03:00:00,0.70851,0.70891,0.7084,0.7089,103400000.0
2005-09-07 03:01:00,0.70894,0.70897,0.7085,0.70877,95599999.0
2005-09-07 03:02:00,0.70881,0.70899,0.70872,0.70882,83600000.0
2005-09-07 03:03:00,0.70891,0.70896,0.70873,0.70873,145399999.0
2005-09-07 03:04:00,0.70871,0.7088,0.70859,0.70864,80200001.0
2005-09-07 03:05:00,0.70869,0.70875,0.70835,0.70853,146200002.0
2005-09-07 03:06:00,0.7085,0.70865,0.70835,0.70853,84300001.0
2005-09-07 03:07:00,0.70843,0.70865,0.70833,0.70852,99400002.0
2005-09-07 03:08:00,0.70856,0.70875,0.70839,0.70854,124300001.0
2005-09-07 03:09:00,0.70865,0.70888,0.70845,0.70847,93300000.0
2005-09-07 03:10:00,0.70874,0.70884,0.70853,0.70862,107200002.0
2005-09-07 03:11:00,0.70869,0.70875,0.70842,0.70855,85399998.0
2005-09-07 03:12:00,0.70863,0.70874,0.7085,0.70866,135400000.0
2005-09-07 03:13:00,0.70862,0.70878,0.70827,0.70864,132300001.0
2005-09-07 03:14:00,0.7087,0.70886,0.70847,0.70881,112400001.0
2005-09-07 03:15:00,0.70895,0.70897,0.70858,0.70865,128700003.0
2005-09-07 03:16:00,0.70866,0.70894,0.70846,0.70883,68800000.0
2005-09-07 03:17:00,0.70867,0.70879,0.70848,0.70877,77499999.0
2005-09-07 03:18:00,0.70873,0.70873,0.70853,0.70853,86500000.0
2005-09-07 03:19:00,0.70845,0.70868,0.70827,0.70827,63200000.0
2005-09-07 03:20:00,0.70826,0.7086,0.70825,0.70857,72600000.0
2005-09-07 03:21:00,0.70844,0.70865,0.70824,0.70833,122999999.0
2005-09-07 03:22:00,0.70842,0.70853,0.70824,0.7083,115500000.0
2005-09-07 03:23:00,0.70845,0.70857,0.70814,0.70827,157499998.0
2005-09-07 03:24:00,0.70838,0.70851,0.70802,0.70807,116300001.0
2005-09-07 03:25:00,0.70803,0.7084,0.70793,0.70813,142700000.0
2005-09-07 03:26:00,0.70817,0.70839,0.70809,0.70817,146099998.0
2005-09-07 03:27:00,0.7083,0.70836,0.70815,0.7083,98299999.0
2005-09-07 03:28:00,0.70825,0.70837,0.70825,0.70831,73300000.0
2005-09-07 03:29:00,0.7082,0.70859,0.70818,0.70849,148799999.0
2005-09-07 03:30:00,0.70842,0.70903,0.70829,0.70903,86100000.0
2005-09-07 03:31:00,0.709,0.70917,0.70838,0.70877,81900000.0
2005-09-07 03:32:00,0.70892,0.70898,0.70845,0.70861,147700001.0
2005-09-07 03:33:00,0.7086,0.709,0.70859,0.70873,114600001.0
2005-09-07 03:34:00,0.70892,0.70893,0.70828,0.70828,143900000.0
2005-09-07 03:35:00,0.70828,0.70844,0.70804,0.70829,103000000.0
2005-09-07 03:36:00,0.70788,0.70833,0.70788,0.70826,91100000.0
2005-09-07 03:37:00,0.708,0.70816,0.70779,0.70807,78100000.0
2005-09-07 03:38:00,0.70817,0.70828,0.70794,0.70794,141799998.0
2005-09-07 03:39:00,0.70813,0.70823,0.70772,0.70794,109899999.0
2005-09-07 03:40:00,0.70791,0.70818,0.70774,0.70785,66099998.0
2005-09-07 03:41:00,0.70776,0.70787,0.70727,0.70735,101400000.0
2005-09-07 03:42:00,0.70768,0.70781,0.70724,0.70765,96899999.0
2005-09-07 03:43:00,0.70757,0.70766,0.7072,0.70759,95400000.0
2005-09-07 03:44:00,0.70762,0.70779,0.70745,0.70756,110399999.0
2005-09-07 03:45:00,0.70763,0.70783,0.70744,0.70757,139399998.0
2005-09-07 03:46:00,0.70766,0.70775,0.70724,0.70758,89500000.0
2005-09-07 03:47:00,0.70771,0.70771,0.70737,0.70739,123099998.0
2005-09-07 03:48:00,0.70749,0.7075,0.70718,0.7075,115600000.0
2005-09-07 03:49:00,0.70737,0.70761,0.70723,0.70756,94899998.0
2005-09-07 03:50:00,0.70733,0.7075,0.7072,0.70745,94300000.0
2005-09-07 03:51:00,0.70745,0.70771,0.70733,0.7075,114599997.0
2005-09-07 03:52:00,0.70741,0.70771,0.70731,0.70746,116500001.0
2005-09-07 03:53:00,0.70736,0.70776,0.70733,0.70771,117999999.0
2005-09-07 03:54:00,0.70742,0.70772,0.70733,0.70772,135500002.0
2005-09-07 03:55:00,0.70764,0.70764,0.70689,0.707,120999997.0
2005-09-07 03:56:00,0.70746,0.70761,0.70736,0.70745,103100002.0
2005-09-07 03:57:00,0.70744,0.70761,0.70677,0.70717,88700000.0
2005-09-07 03:58:00,0.70759,0.70759,0.70714,0.70738,123300000.0
2005-09-07 03:59:00,0.70744,0.70747,0.70678,0.70727,130399998.0
2005-09-07 04:00:00,0.70739,0.70749,0.70697,0.70729,90400001.0
2005-09-07 04:01:00,0.70727,0.70727,0.7068,0.70689,62100000.0
2005-09-07 04:02:00,0.70689,0.70689,0.70656,0.7067,71300000.0
2005-09-07 04:03:00,0.70647,0.70654,0.7063,0.7065,119299998.0
2005-09-07 04:04:00,0.70653,0.70669,0.70628,0.70628,63600000.0
2005-09-07 04:05:00,0.70657,0.70657,0.70612,0.70626,76400000.0
2005-09-07 04:06:00,0.70625,0.70658,0.7061,0.7063,180399997.0
2005-09-07 04:07:00,0.70627,0.70644,0.706,0.70611,106400002.0
2005-09-07 04:08:00,0.70651,0.70651,0.70593,0.70599,88700002.0
2005-09-07 04:09:00,0.7061,0.70625,0.70606,0.70618,118099999.0
2005-09-07 04:10:00,0.70608,0.70641,0.70593,0.70616,120400000.0
2005-09-07 04:11:00,0.70613,0.7066,0.70609,0.7065,119499999.0
2005-09-07 04:12:00,0.7065,0.70665,0.70628,0.7066,101299998.0
2005-09-07 04:13:00,0.70662,0.70663,0.70607,0.70634,124399999.0
2005-09-07 04:14:00,0.70652,0.70662,0.70622,0.70622,77600000.0
2005-09-07 04:15:00,0.70664,0.70691,0.70644,0.70644,163599998.0
2005-09-07 04:16:00,0.70636,0.7065,0.70616,0.70644,80500001.0
2005-09-07 04:17:00,0.70641,0.70692,0.70634,0.70649,117300000.0
2005-09-07 04:18:00,0.70661,0.7068,0.70653,0.70671,156000000.0
2005-09-07 04:19:00,0.70684,0.70699,0.70639,0.70651,122400001.0
2005-09-07 04:20:00,0.70665,0.70698,0.70665,0.70682,88200001.0
2005-09-07 04:21:00,0.70684,0.70694,0.70666,0.7068,90300000.0
2005-09-07 04:22:00,0.70675,0.70716,0.70666,0.70666,76899999.0
2005-09-07 04:23:00,0.7065,0.70688,0.70636,0.70688,62499999.0
2005-09-07 04:24:00,0.70701,0.70701,0.70669,0.70677,80400000.0
2005-09-07 04:25:00,0.70697,0.70703,0.70663,0.70663,82700000.0
2005-09-07 04:26:00,0.70657,0.7068,0.70644,0.70673,123600000.0
2005-09-07 04:27:00,0.70674,0.70678,0.70643,0.7065,133600001.0
2005-09-07 04:28:00,0.70669,0.70669,0.70649,0.70664,104699999.0
2005-09-07 04:29:00,0.70657,0.70666,0.70638,0.70649,125500000.0
2005-09-07 04:30:00,0.70653,0.70668,0.70616,0.7062,66399999.0
2005-09-07 04:31:00,0.70636,0.70673,0.70636,0.70666,42300000.0
2005-09-07 04:32:00,0.7066,0.70682,0.7066,0.70671,90100001.0
2005-09-07 04:33:00,0.70673,0.70673,0.70636,0.70636,63700000.0
2005-09-07 04:34:00,0.70644,0.70667,0.70644,0.70644,94000001.0
2005-09-07 04:35:00,0.70643,0.70689,0.70643,0.70689,44800000.0
2005-09-07 04:36:00,0.70676,0.70682,0.70651,0.70662,175999998.0
2005-09-07 04:37:00,0.7067,0.70688,0.7063,0.70672,49300000.0
2005-09-07 04:38:00,0.70669,0.70704,0.70669,0.7068,105500000.0
2005-09-07 04:39:00,0.7071,0.70718,0.70671,0.70671,72200000.0
2005-09-07 04:40:00,0.70677,0.70691,0.70657,0.70663,41400000.0
2005-09-07 04:41:00,0.70654,0.70703,0.70654,0.70694,122300002.0
2005-09-07 04:42:00,0.70699,0.70703,0.70661,0.70671,118799999.0
2005-09-07 04:43:00,0.70689,0.70697,0.70656,0.70681,151700001.0
2005-09-07 04:44:00,0.70681,0.70687,0.70635,0.70635,59900000.0
2005-09-07 04:45:00,0.70636,0.70676,0.70636,0.7065,118800000.0
2005-09-07 04:46:00,0.70648,0.7068,0.70634,0.70634,157200000.0
2005-09-07 04:47:00,0.70645,0.70663,0.7063,0.70663,109900001.0
2005-09-07 04:48:00,0.70645,0.7065,0.70625,0.70631,99399999.0
2005-09-07 04:49:00,0.7063,0.70679,0.70622,0.70663,109199999.0
2005-09-07 04:50:00,0.7065,0.70664,0.70622,0.7066,95700000.0
2005-09-07 04:51:00,0.7064,0.70652,0.70617,0.70626,66700000.0
2005-09-07 04:52:00,0.70613,0.70664,0.70613,0.70664,70000001.0
2005-09-07 04:53:00,0.70636,0.70656,0.7061,0.70624,104300000.0
2005-09-07 04:54:00,0.70625,0.70643,0.70614,0.70628,166299998.0
2005-09-07 04:55:00,0.70627,0.70641,0.70614,0.70632,83700000.0
2005-09-07 04:56:00,0.70626,0.70639,0.7062,0.70628,124500000.0
2005-09-07 04:57:00,0.70628,0.70644,0.7059,0.70609,88300000.0
2005-09-07 04:58:00,0.70626,0.70659,0.70621,0.70636,132100000.0
2005-09-07 04:59:00,0.70652,0.70654,0.70616,0.7063,80100000.0
2005-09-07 05:00:00,0.70687,0.70687,0.70623,0.7064,117299999.0
2005-09-07 05:01:00,0.70644,0.70658,0.70596,0.70613,94500001.0
2005-09-07 05:02:00,0.70617,0.70648,0.70617,0.7063,85000000.0
2005-09-07 05:03:00,0.70631,0.70669,0.70629,0.70641,98800001.0
2005-09-07 05:04:00,0.70649,0.70659,0.70617,0.70658,114799999.0
2005-09-07 05:05:00,0.70633,0.70658,0.70621,0.70641,72299999.0
2005-09-07 05:06:00,0.7063,0.70666,0.70613,0.70645,117900001.0
2005-09-07 05:07:00,0.70651,0.70671,0.70636,0.70652,109800000.0
2005-09-07 05:08:00,0.70669,0.70669,0.70636,0.70653,117699998.0
2005-09-07 05:09:00,0.70643,0.70656,0.70623,0.7063,148400002.0
2005-09-07 05:10:00,0.70618,0.70652,0.70611,0.70639,117700000.0
2005-09-07 05:11:00,0.70639,0.70667,0.70621,0.70652,116999998.0
2005-09-07 05:12:00,0.70637,0.70655,0.70621,0.70655,92600000.0
2005-09-07 05:13:00,0.70651,0.70656,0.70631,0.70646,73999999.0
2005-09-07 05:14:00,0.70652,0.70652,0.70644,0.7065,96300000.0
2005-09-07 05:15:00,0.70651,0.70651,0.70625,0.70625,53500000.0
2005-09-07 05:16:00,0.7062,0.70647,0.7062,0.7064,103600002.0
2005-09-07 05:17:00,0.70644,0.70658,0.7062,0.70658,105699997.0
2005-09-07 05:18:00,0.70652,0.70652,0.70617,0.70631,97600000.0
2005-09-07 05:19:00,0.70636,0.70658,0.70626,0.70648,99800000.0
2005-09-07 05:20:00,0.7065,0.70665,0.70623,0.70638,67699999.0
2005-09-07 05:21:00,0.70649,0.70652,0.70614,0.70644,155000001.0
2005-09-07 05:22:00,0.70652,0.70652,0.70623,0.70645,146800001.0
2005-09-07 05:23:00,0.70648,0.70663,0.70623,0.7063,99699999.0
2005-09-07 05:24:00,0.70649,0.70673,0.70632,0.70664,129099998.0
2005-09-07 05:25:00,0.7066,0.70681,0.70652,0.70667,176299998.0
2005-09-07 05:26:00,0.7065,0.70659,0.70601,0.70603,96199999.0
2005-09-07 05:27:00,0.7062,0.70651,0.7062,0.70646,76300000.0
2005-09-07 05:28:00,0.70636,0.70678,0.70616,0.70678,77500001.0
2005-09-07 05:29:00,0.70633,0.70684,0.70621,0.70669,110899999.0
2005-09-07 05:30:00,0.70662,0.7067,0.70642,0.70645,90600000.0
2005-09-07 05:31:00,0.70643,0.70683,0.70638,0.70676,137600000.0
2005-09-07 05:32:00,0.70662,0.70682,0.70652,0.70671,147900000.0
2005-09-07 05:33:00,0.70663,0.70669,0.70644,0.70656,64500000.0
2005-09-07 05:34:00,0.7067,0.70676,0.70639,0.70671,182300000.0
2005-09-07 05:35:00,0.70664,0.70669,0.70646,0.70646,144200000.0
2005-09-07 05:36:00,0.70648,0.70658,0.70605,0.70621,37000000.0
2005-09-07 05:37:00,0.70659,0.70663,0.70628,0.70634,130499999.0
2005-09-07 05:38:00,0.70649,0.70655,0.70626,0.70652,105900001.0
2005-09-07 05:39:00,0.70659,0.70664,0.70605,0.70605,172799998.0
2005-09-07 05:40:00,0.70622,0.70655,0.70622,0.70641,82100001.0
2005-09-07 05:41:00,0.70636,0.70668,0.70632,0.70652,80100000.0
2005-09-07 05:42:00,0.70648,0.70676,0.70636,0.70676,68399999.0
2005-09-07 05:43:00,0.70665,0.70673,0.70643,0.70653,143299999.0
2005-09-07 05:44:00,0.70664,0.70681,0.70656,0.70663,113999999.0
2005-09-07 05:45:00,0.70647,0.70678,0.70621,0.70668,116199999.0
2005-09-07 05:46:00,0.70608,0.7064,0.70607,0.70632,73700000.0
2005-09-07 05:47:00,0.70616,0.70638,0.70608,0.70613,93700000.0
2005-09-07 05:48:00,0.70623,0.70643,0.70609,0.70639,146199999.0
2005-09-07 05:49:00,0.70635,0.7065,0.70624,0.70635,83900000.0
2005-09-07 05:50:00,0.70625,0.70654,0.7062,0.7062,109600001.0
2005-09-07 05:51:00,0.70634,0.70646,0.70606,0.70646,89100001.0
2005-09-07 05:52:00,0.70659,0.70659,0.7061,0.70615,98000000.0
2005-09-07 05:53:00,0.70624,0.70649,0.70614,0.70622,131400000.0
2005-09-07 05:54:00,0.70616,0.70683,0.70611,0.70666,118000000.0
2005-09-07 05:55:00,0.70648,0.7067,0.70636,0.70645,88400002.0
2005-09-07 05:56:00,0.70614,0.70661,0.70603,0.70641,129999999.0
2005-09-07 05:57:00,0.70686,0.70697,0.70665,0.7067,62600000.0
2005-09-07 05:58:00,0.70663,0.70705,0.70648,0.70663,95700002.0
2005-09-07 05:59:00,0.70644,0.7068,0.70624,0.70639,94000000.0
2005-09-07 06:00:00,0.70665,0.70665,0.70639,0.7066,107800000.0
2005-09-07 06:01:00,0.70686,0.70699,0.70645,0.70672,134100002.0
2005-09-07 06:02:00,0.7068,0.70724,0.70656,0.70712,95199999.0
2005-09-07 06:03:00,0.70703,0.70703,0.70652,0.70666,132300000.0
2005-09-07 06:04:00,0.70653,0.70698,0.70651,0.70691,96500000.0
2005-09-07 06:05:00,0.70675,0.7069,0.70649,0.70677,122899999.0
2005-09-07 06:06:00,0.70662,0.70677,0.70634,0.70645,102100001.0
2005-09-07 06:07:00,0.70657,0.70661,0.70599,0.70599,124299999.0
2005-09-07 06:08:00,0.70643,0.70665,0.7061,0.70639,94099999.0
2005-09-07 06:09:00,0.70595,0.70636,0.70595,0.7061,125000000.0
2005-09-07 06:10:00,0.70622,0.70646,0.70581,0.70581,61100000.0
2005-09-07 06:11:00,0.70589,0.70625,0.70589,0.706,110500001.0
2005-09-07 06:12:00,0.70607,0.70622,0.70586,0.70595,74499999.0
2005-09-07 06:13:00,0.70602,0.70616,0.7059,0.70598,92199999.0
2005-09-07 06:14:00,0.70599,0.70613,0.70578,0.7058,127099999.0
2005-09-07 06:15:00,0.70591,0.70628,0.70591,0.70607,76899999.0
2005-09-07 06:16:00,0.70581,0.70609,0.70567,0.70605,132699998.0
2005-09-07 06:17:00,0.70611,0.70611,0.70581,0.70592,89900001.0
2005-09-07 06:18:00,0.70632,0.70632,0.70586,0.70588,143199999.0
2005-09-07 06:19:00,0.70579,0.70627,0.70571,0.70608,90000000.0
2005-09-07 06:20:00,0.70597,0.70606,0.70567,0.7058,85999999.0
2005-09-07 06:21:00,0.7056,0.70594,0.70546,0.70594,79899999.0
2005-09-07 06:22:00,0.70602,0.70624,0.7059,0.706,79100000.0
2005-09-07 06:23:00,0.70586,0.70613,0.70551,0.70573,78900001.0
2005-09-07 06:24:00,0.70554,0.70591,0.70539,0.70579,82199999.0
2005-09-07 06:25:00,0.70565,0.70598,0.7056,0.70582,45700000.0
2005-09-07 06:26:00,0.70583,0.70612,0.70567,0.70567,99399999.0
2005-09-07 06:27:00,0.70578,0.70622,0.70578,0.70605,126700001.0
2005-09-07 06:28:00,0.70624,0.70645,0.70578,0.70586,83799998.0
2005-09-07 06:29:00,0.7059,0.70639,0.7059,0.70612,102700000.0
2005-09-07 06:30:00,0.70637,0.70654,0.70601,0.70651,106800002.0
2005-09-07 06:31:00,0.70635,0.70635,0.70599,0.70604,130300000.0
2005-09-07 06:32:00,0.7062,0.70621,0.70586,0.70607,88399999.0
2005-09-07 06:33:00,0.70591,0.70623,0.70584,0.7059,98700001.0
2005-09-07 06:34:00,0.70565,0.7063,0.70562,0.70585,107500001.0
2005-09-07 06:35:00,0.70585,0.70607,0.70563,0.70586,63599999.0
2005-09-07 06:36:00,0.70578,0.70618,0.70572,0.70618,68900000.0
2005-09-07 06:37:00,0.70624,0.70629,0.70578,0.70578,141899999.0
2005-09-07 06:38:00,0.70585,0.70627,0.70585,0.70627,107600000.0
2005-09-07 06:39:00,0.70608,0.70637,0.70578,0.70602,148299999.0
2005-09-07 06:40:00,0.70608,0.70631,0.70598,0.70601,91800002.0
2005-09-07 06:41:00,0.70606,0.70624,0.70585,0.70599,77399999.0
2005-09-07 06:42:00,0.70601,0.7061,0.70591,0.7061,171299998.0
2005-09-07 06:43:00,0.7062,0.70632,0.70601,0.70626,71300000.0
2005-09-07 06:44:00,0.70628,0.70648,0.70615,0.70638,150000001.0
2005-09-07 06:45:00,0.70635,0.70641,0.70633,0.70641,138600000.0
2005-09-07 06:46:00,0.70646,0.70646,0.70611,0.70625,104299999.0
2005-09-07 06:47:00,0.70603,0.7065,0.70603,0.70615,150799999.0
2005-09-07 06:48:00,0.70611,0.70633,0.70605,0.70632,47200000.0
2005-09-07 06:49:00,0.70634,0.70661,0.70611,0.7062,84599999.0
2005-09-07 06:50:00,0.70612,0.70636,0.7059,0.70609,116000000.0
2005-09-07 06:51:00,0.70634,0.70634,0.706,0.70605,90700000.0
2005-09-07 06:52:00,0.70604,0.70631,0.70604,0.7062,117000000.0
2005-09-07 06:53:00,0.70603,0.70636,0.70603,0.70614,99999998.0
2005-09-07 06:54:00,0.70596,0.70611,0.70588,0.70611,115499999.0
2005-09-07 06:55:00,0.70654,0.70657,0.70608,0.70624,179699996.0
2005-09-07 06:56:00,0.70623,0.70625,0.70603,0.70611,78200000.0
2005-09-07 06:57:00,0.70614,0.70629,0.70596,0.70615,79199999.0
2005-09-07 06:58:00,0.70606,0.70651,0.706,0.70637,123800000.0
2005-09-07 06:59:00,0.70609,0.70609,0.70601,0.70608,56600000.0
2005-09-07 07:00:00,0.70608,0.7062,0.70599,0.70602,119700002.0
2005-09-07 07:01:00,0.70601,0.70648,0.70601,0.70643,52300000.0
2005-09-07 07:02:00,0.70637,0.70637,0.70604,0.70621,99800001.0
2005-09-07 07:03:00,0.70644,0.70644,0.70616,0.70643,110800000.0
2005-09-07 07:04:00,0.70649,0.70649,0.70616,0.70629,106799999.0
2005-09-07 07:05:00,0.70636,0.70636,0.70604,0.70607,72500000.0
2005-09-07 07:06:00,0.70593,0.70636,0.70588,0.70636,102900001.0
2005-09-07 07:07:00,0.70627,0.70653,0.70598,0.70649,85500000.0
2005-09-07 07:08:00,0.70659,0.70662,0.70611,0.70627,151599997.0
2005-09-07 07:09:00,0.70637,0.70663,0.70635,0.70658,74300000.0
2005-09-07 07:10:00,0.70671,0.70671,0.70646,0.70657,128300004.0
2005-09-07 07:11:00,0.70662,0.70662,0.70634,0.70647,109700001.0
2005-09-07 07:12:00,0.70661,0.70668,0.7063,0.70649,141000002.0
2005-09-07 07:13:00,0.70638,0.70653,0.70623,0.70653,138999998.0
2005-09-07 07:14:00,0.70639,0.70669,0.70632,0.70669,101899999.0
2005-09-07 07:15:00,0.70657,0.70665,0.70637,0.70657,165199998.0
2005-09-07 07:16:00,0.70669,0.7067,0.70645,0.70651,119999999.0
2005-09-07 07:17:00,0.7066,0.70665,0.70624,0.70647,140999998.0
2005-09-07 07:18:00,0.70637,0.70669,0.70633,0.7066,158600000.0
2005-09-07 07:19:00,0.70652,0.70666,0.70647,0.70651,117700004.0
2005-09-07 07:20:00,0.70654,0.70664,0.7064,0.7064,103299998.0
2005-09-07 07:21:00,0.70644,0.70665,0.70644,0.70665,84500001.0
2005-09-07 07:22:00,0.70665,0.70684,0.70651,0.70684,120399999.0
2005-09-07 07:23:00,0.70682,0.70682,0.70636,0.70645,111900002.0
2005-09-07 07:24:00,0.70658,0.70675,0.70632,0.70633,60899999.0
2005-09-07 07:25:00,0.70673,0.707,0.70652,0.707,138200000.0
2005-09-07 07:26:00,0.70692,0.70692,0.70657,0.70657,68500000.0
2005-09-07 07:27:00,0.70656,0.70667,0.70642,0.70655,104599998.0
2005-09-07 07:28:00,0.70636,0.70691,0.70636,0.70649,155499999.0
2005-09-07 07:29:00,0.70646,0.70685,0.70639,0.70676,94900000.0
2005-09-07 07:30:00,0.70657,0.7067,0.70628,0.70628,91200000.0
2005-09-07 07:31:00,0.70646,0.70662,0.70606,0.70662,111500000.0
2005-09-07 07:32:00,0.70654,0.70661,0.70636,0.70636,86800000.0
2005-09-07 07:33:00,0.70637,0.70656,0.70637,0.70654,94300001.0
2005-09-07 07:34:00,0.70598,0.70658,0.70598,0.70638,71700000.0
2005-09-07 07:35:00,0.7061,0.7066,0.70607,0.70651,90600000.0
2005-09-07 07:36:00,0.7065,0.7066,0.70634,0.70647,109199999.0
2005-09-07 07:37:00,0.7066,0.70684,0.7062,0.7062,112899999.0
2005-09-07 07:38:00,0.70638,0.70668,0.7063,0.70666,115299999.0
2005-09-07 07:39:00,0.70645,0.70671,0.70634,0.70671,114699998.0
2005-09-07 07:40:00,0.70638,0.70679,0.70638,0.70666,122700001.0
2005-09-07 07:41:00,0.70649,0.70661,0.70636,0.70641,153100000.0
2005-09-07 07:42:00,0.70645,0.70663,0.70645,0.70653,57300000.0
2005-09-07 07:43:00,0.70627,0.70655,0.70602,0.70602,107599999.0
2005-09-07 07:44:00,0.70657,0.70659,0.70622,0.70634,53099999.0
2005-09-07 07:45:00,0.70628,0.70644,0.70619,0.70633,128999999.0
2005-09-07 07:46:00,0.70635,0.70635,0.70607,0.70607,131400002.0
2005-09-07 07:47:00,0.7064,0.70641,0.70631,0.70637,94499998.0
2005-09-07 07:48:00,0.70638,0.70651,0.7062,0.70645,196300002.0
2005-09-07 07:49:00,0.70647,0.70673,0.70635,0.70635,133699998.0
2005-09-07 07:50:00,0.70645,0.70663,0.70606,0.70612,83700000.0
2005-09-07 07:51:00,0.70628,0.7068,0.70628,0.70648,118300000.0
2005-09-07 07:52:00,0.70664,0.70669,0.70613,0.70666,128900000.0
2005-09-07 07:53:00,0.70655,0.70706,0.70655,0.70669,81500000.0
2005-09-07 07:54:00,0.70662,0.7072,0.70662,0.70672,97100000.0
2005-09-07 07:55:00,0.70682,0.70694,0.70673,0.7068,139900001.0
2005-09-07 07:56:00,0.70696,0.70698,0.70657,0.70659,109300001.0
2005-09-07 07:57:00,0.70651,0.70695,0.70647,0.7069,93600000.0
2005-09-07 07:58:00,0.70675,0.70691,0.70671,0.70673,94599999.0
2005-09-07 07:59:00,0.70694,0.70706,0.70662,0.70662,88999999.0
2005-09-07 08:00:00,0.70661,0.7074,0.70661,0.70703,128199998.0
2005-09-07 08:01:00,0.70726,0.70741,0.70697,0.70714,64400000.0
2005-09-07 08:02:00,0.70757,0.70757,0.70697,0.7071,120899999.0
2005-09-07 08:03:00,0.7072,0.70732,0.70715,0.70715,82900000.0
2005-09-07 08:04:00,0.70724,0.70734,0.70705,0.70724,106000000.0
2005-09-07 08:05:00,0.70725,0.70737,0.70703,0.70703,84600000.0
2005-09-07 08:06:00,0.70702,0.70737,0.70702,0.70732,127200000.0
2005-09-07 08:07:00,0.70731,0.70761,0.70721,0.7076,95999999.0
2005-09-07 08:08:00,0.70738,0.70754,0.70711,0.70739,147200000.0
2005-09-07 08:09:00,0.70736,0.70737,0.70696,0.7071,90800000.0
2005-09-07 08:10:00,0.70711,0.70734,0.70701,0.70703,145199998.0
2005-09-07 08:11:00,0.70714,0.70737,0.70696,0.70697,115400000.0
2005-09-07 08:12:00,0.7071,0.70726,0.70696,0.70706,153499999.0
2005-09-07 08:13:00,0.70712,0.70717,0.70701,0.70717,100200000.0
2005-09-07 08:14:00,0.70712,0.70724,0.70686,0.70697,91400000.0
2005-09-07 08:15:00,0.70702,0.70721,0.70689,0.70707,101300000.0
2005-09-07 08:16:00,0.70713,0.7072,0.70703,0.70703,70000000.0
2005-09-07 08:17:00,0.70702,0.70725,0.70696,0.70717,102700000.0
2005-09-07 08:18:00,0.707,0.70715,0.70689,0.70695,68900000.0
2005-09-07 08:19:00,0.70699,0.70714,0.70681,0.7071,109399999.0
2005-09-07 08:20:00,0.7073,0.70737,0.70687,0.70715,178999998.0
2005-09-07 08:21:00,0.70723,0.70761,0.70723,0.70741,110900001.0
2005-09-07 08:22:00,0.70731,0.70745,0.70707,0.70724,148399998.0
2005-09-07 08:23:00,0.70737,0.70743,0.70707,0.70738,120700000.0
2005-09-07 08:24:00,0.70743,0.70757,0.70719,0.70724,104000000.0
2005-09-07 08:25:00,0.70738,0.70746,0.70711,0.70742,113399999.0
2005-09-07 08:26:00,0.70762,0.70767,0.70709,0.70709,126000002.0
2005-09-07 08:27:00,0.70727,0.70739,0.70716,0.70735,115900000.0
2005-09-07 08:28:00,0.70723,0.70747,0.70701,0.70736,98200000.0
2005-09-07 08:29:00,0.70751,0.70756,0.7071,0.70712,128100000.0
2005-09-07 08:30:00,0.70703,0.70746,0.70691,0.70735,124100000.0
2005-09-07 08:31:00,0.70743,0.70762,0.70726,0.70747,98100000.0
2005-09-07 08:32:00,0.70748,0.70772,0.70739,0.70759,129700000.0
2005-09-07 08:33:00,0.70732,0.70781,0.70715,0.70781,149300003.0
2005-09-07 08:34:00,0.70751,0.70782,0.70732,0.70759,72999999.0
2005-09-07 08:35:00,0.70746,0.70788,0.7074,0.70742,130899998.0
2005-09-07 08:36:00,0.70742,0.70778,0.70742,0.70769,89899999.0
2005-09-07 08:37:00,0.70774,0.70788,0.70753,0.70769,51700000.0
2005-09-07 08:38:00,0.70773,0.7081,0.70748,0.70748,111500001.0
2005-09-07 08:39:00,0.7079,0.708,0.70753,0.70755,65000000.0
2005-09-07 08:40:00,0.70755,0.70798,0.70754,0.70765,105900000.0
2005-09-07 08:41:00,0.7077,0.70786,0.70758,0.70786,126200000.0
2005-09-07 08:42:00,0.70776,0.70805,0.70755,0.70805,47400000.0
2005-09-07 08:43:00,0.70763,0.70801,0.70761,0.70779,80100000.0
2005-09-07 08:44:00,0.70776,0.70788,0.70755,0.70757,175799998.0
2005-09-07 08:45:00,0.70736,0.70803,0.70729,0.70803,112800001.0
2005-09-07 08:46:00,0.70772,0.7078,0.70751,0.70771,102100000.0
2005-09-07 08:47:00,0.70744,0.70773,0.70738,0.70772,124600001.0
2005-09-07 08:48:00,0.7077,0.70779,0.70724,0.70733,98300000.0
2005-09-07 08:49:00,0.70713,0.7077,0.7071,0.70729,129699998.0
2005-09-07 08:50:00,0.70742,0.70761,0.70724,0.7074,49900000.0
2005-09-07 08:51:00,0.70755,0.70783,0.70734,0.70776,127199998.0
2005-09-07 08:52:00,0.70797,0.70797,0.70758,0.70764,117300001.0
2005-09-07 08:53:00,0.70773,0.70794,0.70772,0.70772,82599999.0
2005-09-07 08:54:00,0.70781,0.70799,0.70771,0.70789,154199999.0
2005-09-07 08:55:00,0.70774,0.70817,0.7076,0.70804,97300000.0
2005-09-07 08:56:00,0.70784,0.70796,0.70749,0.70749,71700000.0
2005-09-07 08:57:00,0.70762,0.70822,0.70762,0.70795,92900000.0
2005-09-07 08:58:00,0.7078,0.70833,0.70777,0.70808,95300000.0
2005-09-07 08:59:00,0.70804,0.70832,0.70784,0.70798,147499999.0
2005-09-07 09:00:00,0.70804,0.70822,0.70797,0.70808,167900000.0
2005-09-07 09:01:00,0.70809,0.70826,0.70794,0.70795,139600000.0
2005-09-07 09:02:00,0.70839,0.70843,0.70788,0.7079,118299998.0
2005-09-07 09:03:00,0.70808,0.70825,0.70777,0.70777,114999997.0
2005-09-07 09:04:00,0.70804,0.70804,0.70778,0.70793,126400003.0
2005-09-07 09:05:00,0.70786,0.70862,0.70776,0.70862,101300001.0
2005-09-07 09:06:00,0.70872,0.70884,0.70825,0.70825,72199998.0
2005-09-07 09:07:00,0.70832,0.70844,0.70767,0.70767,92900000.0
2005-09-07 09:08:00,0.70791,0.70817,0.70767,0.70772,166000000.0
2005-09-07 09:09:00,0.70778,0.70844,0.70775,0.708,115600000.0
2005-09-07 09:10:00,0.70807,0.70823,0.70767,0.70782,137200001.0
2005-09-07 09:11:00,0.70785,0.70826,0.70785,0.70826,102800000.0
2005-09-07 09:12:00,0.70793,0.70855,0.7079,0.70814,112799999.0
2005-09-07 09:13:00,0.70827,0.70869,0.70827,0.70842,99600000.0
2005-09-07 09:14:00,0.70853,0.70878,0.70828,0.70878,136100001.0
2005-09-07 09:15:00,0.70862,0.7088,0.70814,0.70816,69500000.0
2005-09-07 09:16:00,0.70843,0.70877,0.70843,0.70876,83600001.0
2005-09-07 09:17:00,0.70878,0.70892,0.70853,0.70853,146399998.0
2005-09-07 09:18:00,0.70844,0.70921,0.70844,0.7092,117800000.0
2005-09-07 09:19:00,0.70873,0.70886,0.70857,0.70869,78399999.0
2005-09-07 09:20:00,0.70853,0.70868,0.70828,0.70846,127799999.0
2005-09-07 09:21:00,0.70844,0.7086,0.70801,0.70801,223799998.0
2005-09-07 09:22:00,0.70829,0.7085,0.70821,0.70827,59700000.0
2005-09-07 09:23:00,0.70847,0.70868,0.70825,0.70849,94800000.0
2005-09-07 09:24:00,0.70841,0.70864,0.70822,0.70844,74300001.0
2005-09-07 09:25:00,0.70864,0.70874,0.70834,0.70861,98200001.0
2005-09-07 09:26:00,0.70853,0.70872,0.70835,0.70872,45000000.0
2005-09-07 09:27:00,0.70862,0.70872,0.70825,0.70835,98100000.0
2005-09-07 09:28:00,0.70857,0.7088,0.7082,0.70831,86300000.0
2005-09-07 09:29:00,0.7088,0.70889,0.70853,0.70872,126900002.0
2005-09-07 09:30:00,0.70877,0.70884,0.70852,0.70852,114099999.0
2005-09-07 09:31:00,0.70871,0.70895,0.70858,0.70858,141499997.0
2005-09-07 09:32:00,0.70866,0.7088,0.70844,0.70866,122200000.0
2005-09-07 09:33:00,0.70869,0.70888,0.70836,0.70845,147800000.0
2005-09-07 09:34:00,0.70874,0.70889,0.70855,0.70885,127200002.0
2005-09-07 09:35:00,0.7084,0.70877,0.70834,0.70872,122399999.0
2005-09-07 09:36:00,0.70854,0.70871,0.70822,0.70836,132700000.0
2005-09-07 09:37:00,0.70833,0.70869,0.70823,0.70845,126000000.0
2005-09-07 09:38:00,0.7083,0.70878,0.70823,0.70869,105899999.0
2005-09-07 09:39:00,0.70879,0.70879,0.70844,0.7085,110900001.0
2005-09-07 09:40:00,0.70843,0.70873,0.70841,0.70864,93500001.0
2005-09-07 09:41:00,0.70869,0.70878,0.70832,0.70843,95800000.0
2005-09-07 09:42:00,0.70855,0.70875,0.70842,0.70859,82300001.0
2005-09-07 09:43:00,0.7086,0.70886,0.70847,0.70862,127999999.0
2005-09-07 09:44:00,0.70862,0.70894,0.7086,0.70886,99500001.0
2005-09-07 09:45:00,0.70873,0.70929,0.70858,0.70909,99400000.0
2005-09-07 09:46:00,0.70877,0.709,0.70874,0.709,66599999.0
2005-09-07 09:47:00,0.70907,0.70918,0.70855,0.70863,129300001.0
2005-09-07 09:48:00,0.70869,0.70893,0.70869,0.70893,94100000.0
2005-09-07 09:49:00,0.70883,0.70948,0.70875,0.70944,74500002.0
2005-09-07 09:50:00,0.70862,0.70897,0.70843,0.70884,107099999.0
2005-09-07 09:51:00,0.70863,0.70881,0.70858,0.70881,91900000.0
2005-09-07 09:52:00,0.70885,0.70889,0.70851,0.70851,99600001.0
2005-09-07 09:53:00,0.70844,0.70879,0.70838,0.7084,105200001.0
2005-09-07 09:54:00,0.70872,0.70872,0.7082,0.70822,157800002.0
2005-09-07 09:55:00,0.70841,0.70852,0.70812,0.70832,103299998.0
2005-09-07 09:56:00,0.70832,0.70871,0.7082,0.70862,79900000.0
2005-09-07 09:57:00,0.70859,0.70869,0.70844,0.70869,82099999.0
2005-09-07 09:58:00,0.70857,0.70901,0.70841,0.70894,147199999.0
2005-09-07 09:59:00,0.70898,0.70904,0.70863,0.70875,62200000.0
2005-09-07 10:00:00,0.70881,0.70884,0.7084,0.70863,122000001.0
2005-09-07 10:01:00,0.70877,0.70881,0.70825,0.70836,97199997.0
2005-09-07 10:02:00,0.70833,0.70875,0.70833,0.7086,92700001.0
2005-09-07 10:03:00,0.7088,0.7088,0.70836,0.70855,83099999.0
2005-09-07 10:04:00,0.70848,0.70867,0.70835,0.70851,85200002.0
2005-09-07 10:05:00,0.70839,0.70877,0.70834,0.70834,61100000.0
2005-09-07 10:06:00,0.70847,0.7086,0.70819,0.7084,102999999.0
2005-09-07 10:07:00,0.70849,0.7086,0.70829,0.70844,95999999.0
2005-09-07 10:08:00,0.70815,0.70862,0.70813,0.70832,133100000.0
2005-09-07 10:09:00,0.70827,0.70857,0.70805,0.70819,137200002.0
2005-09-07 10:10:00,0.70872,0.70872,0.70832,0.70861,52600000.0
2005-09-07 10:11:00,0.70877,0.70877,0.70806,0.70822,113200001.0
2005-09-07 10:12:00,0.70833,0.70845,0.70804,0.70814,130300000.0
2005-09-07 10:13:00,0.70818,0.70845,0.70811,0.70827,103099998.0
2005-09-07 10:14:00,0.70809,0.70847,0.70796,0.70799,86900000.0
2005-09-07 10:15:00,0.70791,0.70837,0.70791,0.70805,105499998.0
2005-09-07 10:16:00,0.70801,0.70834,0.70786,0.70789,132700000.0
2005-09-07 10:17:00,0.70777,0.70826,0.70777,0.70811,73000000.0
2005-09-07 10:18:00,0.70799,0.70826,0.70794,0.70808,145399999.0
2005-09-07 10:19:00,0.70815,0.70818,0.70782,0.70795,154300001.0
2005-09-07 10:20:00,0.70791,0.70791,0.70726,0.70745,78000000.0
2005-09-07 10:21:00,0.70753,0.70782,0.70747,0.70755,143800000.0
2005-09-07 10:22:00,0.70746,0.7078,0.70746,0.70767,133500001.0
2005-09-07 10:23:00,0.70778,0.70778,0.70725,0.70737,113299999.0
2005-09-07 10:24:00,0.70752,0.70771,0.70747,0.70765,77100000.0
2005-09-07 10:25:00,0.70733,0.70773,0.70733,0.70733,121899999.0
2005-09-07 10:26:00,0.70723,0.708,0.70723,0.70751,111199997.0
2005-09-07 10:27:00,0.70731,0.70752,0.7071,0.70747,112899998.0
2005-09-07 10:28:00,0.70728,0.7075,0.70703,0.7071,125299998.0
2005-09-07 10:29:00,0.70731,0.70741,0.70706,0.70728,82300001.0
2005-09-07 10:30:00,0.70726,0.70726,0.70683,0.70708,146900001.0
2005-09-07 10:31:00,0.70678,0.70738,0.70667,0.70717,83699999.0
2005-09-07 10:32:00,0.7069,0.70706,0.70662,0.70679,192000004.0
2005-09-07 10:33:00,0.7066,0.70671,0.70639,0.70639,65300000.0
2005-09-07 10:34:00,0.70641,0.70653,0.70605,0.70627,74800000.0
2005-09-07 10:35:00,0.70645,0.70648,0.70554,0.7059,112499998.0
2005-09-07 10:36:00,0.70583,0.70584,0.70555,0.70555,129200000.0
2005-09-07 10:37:00,0.70594,0.70609,0.70571,0.70603,111699998.0
2005-09-07 10:38:00,0.70589,0.70603,0.70557,0.70563,99500001.0
2005-09-07 10:39:00,0.70578,0.70614,0.70565,0.70574,104900001.0
2005-09-07 10:40:00,0.70601,0.70604,0.70576,0.70587,137099999.0
2005-09-07 10:41:00,0.70595,0.70644,0.7059,0.70634,107000000.0
2005-09-07 10:42:00,0.7062,0.70655,0.70605,0.70635,133100000.0
2005-09-07 10:43:00,0.70621,0.70652,0.70611,0.70643,90700002.0
2005-09-07 10:44:00,0.70656,0.70661,0.70612,0.70619,86400000.0
2005-09-07 10:45:00,0.70637,0.70647,0.70627,0.70643,99599999.0
2005-09-07 10:46:00,0.70622,0.70646,0.70609,0.70635,39800000.0
2005-09-07 10:47:00,0.70603,0.70659,0.70597,0.70648,164900000.0
2005-09-07 10:48:00,0.70652,0.70659,0.7063,0.7063,93000000.0
2005-09-07 10:49:00,0.70641,0.70665,0.70616,0.70621,148699999.0
2005-09-07 10:50:00,0.70656,0.70664,0.70615,0.70623,118800001.0
2005-09-07 10:51:00,0.70626,0.70641,0.70609,0.70627,107999999.0
2005-09-07 10:52:00,0.70618,0.70647,0.70606,0.70626,98299999.0
2005-09-07 10:53:00,0.70629,0.7065,0.70613,0.7065,136999998.0
2005-09-07 10:54:00,0.70634,0.70674,0.70615,0.70649,148999999.0
2005-09-07 10:55:00,0.70657,0.70669,0.70624,0.70642,109200000.0
2005-09-07 10:56:00,0.7063,0.70645,0.706,0.70605,105000000.0
2005-09-07 10:57:00,0.70618,0.7067,0.70618,0.7067,96100000.0
2005-09-07 10:58:00,0.70668,0.70668,0.70613,0.70619,121499999.0
2005-09-07 10:59:00,0.70613,0.70642,0.70613,0.70637,128300002.0
2005-09-07 11:00:00,0.70634,0.70642,0.70608,0.70642,117700000.0
2005-09-07 11:01:00,0.70649,0.70658,0.70609,0.70636,160599999.0
2005-09-07 11:02:00,0.7063,0.70774,0.70622,0.70774,90800000.0
2005-09-07 11:03:00,0.70803,0.70803,0.70657,0.70691,142900002.0
2005-09-07 11:04:00,0.70688,0.70688,0.7066,0.70669,120699999.0
2005-09-07 11:05:00,0.70659,0.70659,0.70625,0.70653,109599999.0
2005-09-07 11:06:00,0.70621,0.70654,0.70615,0.70647,79000000.0
2005-09-07 11:07:00,0.70654,0.70654,0.70623,0.70648,77500001.0
2005-09-07 11:08:00,0.70647,0.70659,0.70634,0.70639,107100001.0
2005-09-07 11:09:00,0.70655,0.7066,0.70607,0.70613,98800001.0
2005-09-07 11:10:00,0.70631,0.7067,0.70631,0.70642,60600000.0
2005-09-07 11:11:00,0.70644,0.70657,0.70628,0.70634,58900000.0
2005-09-07 11:12:00,0.70633,0.70668,0.70632,0.70656,76999999.0
2005-09-07 11:13:00,0.70647,0.70671,0.70634,0.70635,120199997.0
2005-09-07 11:14:00,0.70653,0.70673,0.70644,0.70651,100399999.0
2005-09-07 11:15:00,0.7065,0.70655,0.70644,0.70646,88499999.0
2005-09-07 11:16:00,0.70663,0.70666,0.7063,0.7064,124399998.0
2005-09-07 11:17:00,0.70647,0.70656,0.70632,0.70643,121500000.0
2005-09-07 11:18:00,0.70631,0.70654,0.70617,0.70647,192599998.0
2005-09-07 11:19:00,0.70635,0.7065,0.70621,0.70637,123899999.0
2005-09-07 11:20:00,0.70656,0.70661,0.70622,0.70656,136700001.0
2005-09-07 11:21:00,0.70637,0.70671,0.70624,0.70649,95400001.0
2005-09-07 11:22:00,0.70613,0.70662,0.70613,0.70658,113800000.0
2005-09-07 11:23:00,0.70635,0.70641,0.70612,0.70613,88399999.0
2005-09-07 11:24:00,0.70617,0.70647,0.70608,0.70641,127099999.0
2005-09-07 11:25:00,0.70635,0.70643,0.70626,0.70633,96099998.0
2005-09-07 11:26:00,0.70634,0.70656,0.70629,0.70629,67000000.0
2005-09-07 11:27:00,0.70633,0.70647,0.70615,0.70628,96700000.0
2005-09-07 11:28:00,0.70643,0.70657,0.70611,0.70631,142200002.0
2005-09-07 11:29:00,0.70624,0.70635,0.70609,0.70627,94600000.0
2005-09-07 11:30:00,0.70601,0.70632,0.70591,0.70613,85500001.0
2005-09-07 11:31:00,0.70604,0.70654,0.70599,0.7063,210100000.0
2005-09-07 11:32:00,0.70635,0.70641,0.70622,0.70628,136800001.0
2005-09-07 11:33:00,0.70636,0.70643,0.706,0.70614,123299999.0
2005-09-07 11:34:00,0.70619,0.70619,0.706,0.706,35999999.0
2005-09-07 11:35:00,0.70617,0.70626,0.70596,0.70616,95599999.0
2005-09-07 11:36:00,0.7061,0.70629,0.70592,0.70629,126200000.0
2005-09-07 11:37:00,0.70632,0.70633,0.70594,0.706,124400000.0
2005-09-07 11:38:00,0.70604,0.70628,0.706,0.706,159900000.0
2005-09-07 11:39:00,0.70593,0.70644,0.70589,0.70643,113699999.0
2005-09-07 11:40:00,0.70625,0.70625,0.70591,0.70625,74899999.0
2005-09-07 11:41:00,0.70634,0.70649,0.70602,0.70608,101500000.0
2005-09-07 11:42:00,0.70617,0.70628,0.70617,0.70621,77100000.0
2005-09-07 11:43:00,0.70627,0.70639,0.70591,0.70591,131599999.0
2005-09-07 11:44:00,0.70594,0.70644,0.70594,0.70614,126599998.0
2005-09-07 11:45:00,0.70624,0.70628,0.70606,0.7062,86899999.0
2005-09-07 11:46:00,0.70621,0.70621,0.70578,0.70601,39800000.0
2005-09-07 11:47:00,0.70617,0.70625,0.70605,0.70608,103299999.0
2005-09-07 11:48:00,0.70616,0.70635,0.70611,0.70622,84500002.0
2005-09-07 11:49:00,0.70635,0.70656,0.70622,0.70627,133400001.0
2005-09-07 11:50:00,0.70637,0.70651,0.70606,0.70608,83999999.0
2005-09-07 11:51:00,0.70605,0.70648,0.70601,0.7063,90500000.0
2005-09-07 11:52:00,0.70621,0.70638,0.70612,0.70621,112600000.0
2005-09-07 11:53:00,0.70623,0.70634,0.70617,0.70625,125999998.0
2005-09-07 11:54:00,0.7063,0.70654,0.70626,0.70635,69599999.0
2005-09-07 11:55:00,0.7061,0.70653,0.706,0.70649,83399999.0
2005-09-07 11:56:00,0.70654,0.70662,0.70606,0.70617,124200002.0
2005-09-07 11:57:00,0.70618,0.70657,0.70617,0.70651,76100000.0
2005-09-07 11:58:00,0.70664,0.70664,0.7062,0.7062,161000000.0
2005-09-07 11:59:00,0.70619,0.70667,0.70615,0.70659,77599999.0
2005-09-07 12:00:00,0.70621,0.70656,0.70617,0.70637,131000002.0
2005-09-07 12:01:00,0.70691,0.70691,0.7063,0.70672,116300000.0
2005-09-07 12:02:00,0.70658,0.70686,0.7065,0.7066,117200001.0
2005-09-07 12:03:00,0.7064,0.70674,0.70631,0.70648,135100000.0
2005-09-07 12:04:00,0.70667,0.70691,0.70645,0.70661,145400001.0
2005-09-07 12:05:00,0.70683,0.70713,0.70673,0.70688,88000000.0
2005-09-07 12:06:00,0.70666,0.70693,0.70666,0.70681,112999998.0
2005-09-07 12:07:00,0.70687,0.70707,0.70673,0.70677,103900000.0
2005-09-07 12:08:00,0.7068,0.70684,0.70654,0.70676,89800000.0
2005-09-07 12:09:00,0.70663,0.70714,0.70657,0.70714,76000000.0
2005-09-07 12:10:00,0.70724,0.70727,0.70677,0.70713,87600002.0
2005-09-07 12:11:00,0.70718,0.70718,0.70681,0.70684,73999999.0
2005-09-07 12:12:00,0.70686,0.70694,0.7066,0.70666,67500000.0
2005-09-07 12:13:00,0.70666,0.7069,0.70662,0.70677,161799996.0
2005-09-07 12:14:00,0.70675,0.70696,0.70659,0.70681,118799999.0
2005-09-07 12:15:00,0.70664,0.70697,0.70661,0.70697,100900000.0
2005-09-07 12:16:00,0.70661,0.70696,0.70655,0.70686,76900000.0
2005-09-07 12:17:00,0.70673,0.70673,0.70652,0.7067,139800002.0
2005-09-07 12:18:00,0.70668,0.70676,0.70653,0.70665,75800001.0
2005-09-07 12:19:00,0.70661,0.70688,0.70656,0.70671,76100000.0
2005-09-07 12:20:00,0.70686,0.70689,0.70648,0.70648,124500002.0
2005-09-07 12:21:00,0.70647,0.70677,0.70631,0.70677,61300000.0
2005-09-07 12:22:00,0.70683,0.70712,0.70677,0.70705,76399999.0
2005-09-07 12:23:00,0.70689,0.70697,0.70666,0.70697,119000000.0
2005-09-07 12:24:00,0.70688,0.70705,0.70676,0.70705,89200001.0
2005-09-07 12:25:00,0.70705,0.70705,0.70654,0.70654,162400000.0
2005-09-07 12:26:00,0.70664,0.7067,0.70629,0.70637,132000002.0
2005-09-07 12:27:00,0.70638,0.70683,0.70637,0.70683,73000001.0
2005-09-07 12:28:00,0.70668,0.70674,0.70629,0.70646,79800000.0
2005-09-07 12:29:00,0.70624,0.70658,0.70617,0.70657,70800000.0
2005-09-07 12:30:00,0.7067,0.7067,0.70613,0.70613,148900001.0
2005-09-07 12:31:00,0.70622,0.70624,0.70603,0.70608,100999998.0
2005-09-07 12:32:00,0.70617,0.70662,0.70604,0.70626,120300000.0
2005-09-07 12:33:00,0.70621,0.70647,0.70601,0.70619,82199999.0
2005-09-07 12:34:00,0.70616,0.70633,0.70616,0.70623,121200001.0
2005-09-07 12:35:00,0.70627,0.70633,0.70599,0.70618,92200000.0
2005-09-07 12:36:00,0.70609,0.70645,0.70601,0.70634,116500000.0
2005-09-07 12:37:00,0.70626,0.70635,0.70604,0.70611,88400000.0
2005-09-07 12:38:00,0.70614,0.7062,0.70568,0.70603,30400000.0
2005-09-07 12:39:00,0.70617,0.70618,0.70578,0.70602,98799999.0
2005-09-07 12:40:00,0.70601,0.70629,0.70594,0.70624,151200001.0
2005-09-07 12:41:00,0.70605,0.70616,0.7057,0.70574,83800000.0
2005-09-07 12:42:00,0.70599,0.70612,0.70563,0.70563,103399996.0
2005-09-07 12:43:00,0.70564,0.70601,0.70564,0.70578,86000001.0
2005-09-07 12:44:00,0.70586,0.70608,0.70567,0.70598,156699999.0
2005-09-07 12:45:00,0.70617,0.70624,0.7059,0.70615,160500001.0
2005-09-07 12:46:00,0.7062,0.70622,0.70576,0.70591,139499999.0
2005-09-07 12:47:00,0.70602,0.70629,0.70585,0.70613,124299999.0
2005-09-07 12:48:00,0.70603,0.70605,0.70569,0.70582,85100000.0
2005-09-07 12:49:00,0.70548,0.70568,0.70534,0.7055,119000000.0
2005-09-07 12:50:00,0.7056,0.70574,0.70506,0.70506,92400001.0
2005-09-07 12:51:00,0.70533,0.7058,0.70512,0.70517,212499998.0
2005-09-07 12:52:00,0.70516,0.7054,0.70504,0.70537,96500000.0
2005-09-07 12:53:00,0.70519,0.70543,0.70511,0.70533,90200000.0
2005-09-07 12:54:00,0.70547,0.70557,0.70493,0.70506,140000001.0
2005-09-07 12:55:00,0.70511,0.70534,0.70502,0.7052,142200000.0
2005-09-07 12:56:00,0.70507,0.70541,0.70502,0.70522,69500000.0
2005-09-07 12:57:00,0.70524,0.70565,0.70512,0.70565,67600000.0
2005-09-07 12:58:00,0.70562,0.70566,0.70531,0.70531,159899999.0
2005-09-07 12:59:00,0.7053,0.70547,0.70517,0.7052,82800000.0
2005-09-07 13:00:00,0.70526,0.70557,0.70522,0.70545,102099999.0
2005-09-07 13:01:00,0.70543,0.70558,0.70516,0.70544,78800000.0
2005-09-07 13:02:00,0.70535,0.70554,0.70529,0.70535,131400001.0
2005-09-07 13:03:00,0.70543,0.70563,0.70534,0.70552,107800000.0
2005-09-07 13:04:00,0.70528,0.70598,0.70524,0.70597,116099999.0
2005-09-07 13:05:00,0.7059,0.7059,0.70526,0.70535,114000001.0
2005-09-07 13:06:00,0.70554,0.70565,0.70545,0.70563,75800000.0
2005-09-07 13:07:00,0.70568,0.70595,0.70547,0.70562,96400000.0
2005-09-07 13:08:00,0.7053,0.70581,0.7053,0.70544,98899998.0
2005-09-07 13:09:00,0.70563,0.70569,0.70547,0.70559,109600002.0
2005-09-07 13:10:00,0.70555,0.70572,0.7054,0.70572,84300000.0
2005-09-07 13:11:00,0.7057,0.70584,0.70542,0.70543,114699998.0
2005-09-07 13:12:00,0.70565,0.70571,0.70532,0.70535,91899999.0
2005-09-07 13:13:00,0.70549,0.70577,0.70538,0.7055,80399999.0
2005-09-07 13:14:00,0.70543,0.70582,0.7054,0.70573,91400001.0
2005-09-07 13:15:00,0.70589,0.70593,0.70548,0.70562,79599999.0
2005-09-07 13:16:00,0.70592,0.70594,0.7055,0.7055,114100001.0
2005-09-07 13:17:00,0.7058,0.7058,0.70531,0.70565,100300001.0
2005-09-07 13:18:00,0.70582,0.70595,0.70554,0.70554,106299998.0
2005-09-07 13:19:00,0.70592,0.70599,0.70553,0.70553,94199999.0
2005-09-07 13:20:00,0.70564,0.70581,0.70554,0.70558,100599999.0
2005-09-07 13:21:00,0.7055,0.70567,0.70543,0.70543,147799998.0
2005-09-07 13:22:00,0.70544,0.70572,0.70544,0.70552,143600003.0
2005-09-07 13:23:00,0.70561,0.7059,0.70547,0.70587,81800000.0
2005-09-07 13:24:00,0.70536,0.70606,0.70536,0.70582,120800000.0
2005-09-07 13:25:00,0.70586,0.70587,0.70543,0.70547,99600001.0
2005-09-07 13:26:00,0.70553,0.70598,0.70548,0.70596,64500000.0
2005-09-07 13:27:00,0.70581,0.70595,0.70562,0.70579,111500000.0
2005-09-07 13:28:00,0.70568,0.70596,0.70563,0.70565,123099998.0
2005-09-07 13:29:00,0.70558,0.70625,0.70558,0.70582,132099999.0
2005-09-07 13:30:00,0.70594,0.70615,0.70584,0.70595,138799999.0
2005-09-07 13:31:00,0.70585,0.70642,0.70585,0.7062,101299998.0
2005-09-07 13:32:00,0.70623,0.70644,0.70604,0.70605,82200000.0
2005-09-07 13:33:00,0.7062,0.70629,0.70601,0.70604,112400000.0
2005-09-07 13:34:00,0.70612,0.70645,0.70612,0.70632,150600002.0
2005-09-07 13:35:00,0.70606,0.7062,0.70579,0.70606,92099999.0
2005-09-07 13:36:00,0.70612,0.70625,0.70585,0.70585,108499999.0
2005-09-07 13:37:00,0.70602,0.70627,0.7058,0.70619,78499998.0
2005-09-07 13:38:00,0.70617,0.70631,0.70586,0.70592,69300000.0
2005-09-07 13:39:00,0.70607,0.70621,0.70584,0.70587,79900000.0
2005-09-07 13:40:00,0.70575,0.70596,0.7056,0.70586,122000000.0
2005-09-07 13:41:00,0.70573,0.70623,0.70573,0.70596,124800000.0
2005-09-07 13:42:00,0.706,0.7062,0.70585,0.70585,87600001.0
2005-09-07 13:43:00,0.70601,0.70638,0.70588,0.70592,92300001.0
2005-09-07 13:44:00,0.70626,0.70626,0.70595,0.70595,131600000.0
2005-09-07 13:45:00,0.706,0.70613,0.70579,0.70601,79300000.0
2005-09-07 13:46:00,0.70616,0.70637,0.70596,0.706,139799999.0
2005-09-07 13:47:00,0.70604,0.7063,0.70604,0.70617,84399999.0
2005-09-07 13:48:00,0.70615,0.70635,0.70599,0.70606,109900001.0
2005-09-07 13:49:00,0.70607,0.7064,0.70607,0.7064,52600000.0
2005-09-07 13:50:00,0.70636,0.70636,0.70592,0.70598,119999999.0
2005-09-07 13:51:00,0.70617,0.70641,0.70585,0.70624,121100001.0
2005-09-07 13:52:00,0.70638,0.70644,0.70604,0.70615,90600000.0
2005-09-07 13:53:00,0.7061,0.70625,0.70595,0.70599,80099999.0
2005-09-07 13:54:00,0.70614,0.70614,0.70594,0.70607,160399999.0
2005-09-07 13:55:00,0.70603,0.70605,0.7058,0.70587,83199999.0
2005-09-07 13:56:00,0.70595,0.706,0.70553,0.7057,110900000.0
2005-09-07 13:57:00,0.70577,0.70602,0.70559,0.70602,136900000.0
2005-09-07 13:58:00,0.70591,0.70593,0.7054,0.70555,105300000.0
2005-09-07 13:59:00,0.70566,0.70575,0.70537,0.70547,104400001.0
2005-09-07 14:00:00,0.70548,0.7057,0.70523,0.70545,111700000.0
2005-09-07 14:01:00,0.70549,0.70609,0.70549,0.70608,107999999.0
2005-09-07 14:02:00,0.70591,0.70591,0.7056,0.7057,164599998.0
2005-09-07 14:03:00,0.70558,0.70591,0.70551,0.70559,84299998.0
2005-09-07 14:04:00,0.70556,0.70561,0.70541,0.70557,94599999.0
2005-09-07 14:05:00,0.70557,0.70574,0.70557,0.70572,98200000.0
2005-09-07 14:06:00,0.7055,0.70582,0.70536,0.70562,101600000.0
2005-09-07 14:07:00,0.70565,0.70593,0.7055,0.70565,101299999.0
2005-09-07 14:08:00,0.70545,0.70625,0.70544,0.70612,194199996.0
2005-09-07 14:09:00,0.70596,0.70615,0.70579,0.70582,97700000.0
2005-09-07 14:10:00,0.70568,0.70608,0.70568,0.70568,155400000.0
2005-09-07 14:11:00,0.70576,0.70593,0.70569,0.70584,158199998.0
2005-09-07 14:12:00,0.70568,0.70584,0.70544,0.70575,136000000.0
2005-09-07 14:13:00,0.7056,0.70572,0.70551,0.70571,69800000.0
2005-09-07 14:14:00,0.70541,0.70546,0.70508,0.70508,107199999.0
2005-09-07 14:15:00,0.70498,0.7056,0.70498,0.70538,151499998.0
2005-09-07 14:16:00,0.70536,0.70556,0.7052,0.70529,95900000.0
2005-09-07 14:17:00,0.70545,0.70569,0.70542,0.70546,172500001.0
2005-09-07 14:18:00,0.70546,0.70568,0.70542,0.70548,122800001.0
2005-09-07 14:19:00,0.70539,0.70574,0.70539,0.70571,110899998.0
2005-09-07 14:20:00,0.70536,0.70561,0.70536,0.70542,106499998.0
2005-09-07 14:21:00,0.70551,0.70565,0.70534,0.70534,163900002.0
2005-09-07 14:22:00,0.70549,0.70569,0.70527,0.7054,98199999.0
2005-09-07 14:23:00,0.70543,0.70574,0.70535,0.70567,155499999.0
2005-09-07 14:24:00,0.70571,0.70571,0.7053,0.7053,109200002.0
2005-09-07 14:25:00,0.70556,0.70582,0.70548,0.70581,79500000.0
2005-09-07 14:26:00,0.7057,0.70581,0.70552,0.70552,127900001.0
2005-09-07 14:27:00,0.70558,0.70611,0.70553,0.70607,72400000.0
2005-09-07 14:28:00,0.70611,0.70612,0.70575,0.70599,103500002.0
2005-09-07 14:29:00,0.70622,0.70622,0.70583,0.70592,100500000.0
2005-09-07 14:30:00,0.70583,0.70596,0.70559,0.70565,73400000.0
2005-09-07 14:31:00,0.70551,0.70588,0.70551,0.70557,124399999.0
2005-09-07 14:32:00,0.70594,0.70594,0.70563,0.70566,80700000.0
2005-09-07 14:33:00,0.70582,0.70605,0.70576,0.70585,85000000.0
2005-09-07 14:34:00,0.70578,0.70615,0.70566,0.70592,107800000.0
2005-09-07 14:35:00,0.70571,0.70593,0.70564,0.70564,132200000.0
2005-09-07 14:36:00,0.70584,0.70595,0.70566,0.70569,111399999.0
2005-09-07 14:37:00,0.70585,0.70596,0.70562,0.70569,129000001.0
2005-09-07 14:38:00,0.7056,0.70592,0.70558,0.70572,169500001.0
2005-09-07 14:39:00,0.70572,0.7059,0.70564,0.70576,116300000.0
2005-09-07 14:40:00,0.70568,0.70594,0.7055,0.70582,99300001.0
2005-09-07 14:41:00,0.70538,0.70603,0.7053,0.70595,86199999.0
2005-09-07 14:42:00,0.70587,0.70594,0.70556,0.70589,142100001.0
2005-09-07 14:43:00,0.70581,0.70587,0.70544,0.70555,75100000.0
2005-09-07 14:44:00,0.70596,0.70601,0.70556,0.70576,111699998.0
2005-09-07 14:45:00,0.70569,0.70576,0.7055,0.70576,81899999.0
2005-09-07 14:46:00,0.70553,0.70581,0.70546,0.70554,97499998.0
2005-09-07 14:47:00,0.7057,0.70591,0.70554,0.70573,63900000.0
2005-09-07 14:48:00,0.70565,0.70583,0.70554,0.70566,123500002.0
2005-09-07 14:49:00,0.70553,0.70605,0.70548,0.70601,132000001.0
2005-09-07 14:50:00,0.70584,0.70592,0.7056,0.70577,51599999.0
2005-09-07 14:51:00,0.70586,0.70615,0.70568,0.70593,136200000.0
2005-09-07 14:52:00,0.70592,0.70615,0.70577,0.7058,127399998.0
2005-09-07 14:53:00,0.70602,0.70625,0.70575,0.70575,74899999.0
2005-09-07 14:54:00,0.70603,0.70634,0.70583,0.70618,121999999.0
2005-09-07 14:55:00,0.70627,0.70649,0.70617,0.70624,88900000.0
2005-09-07 14:56:00,0.70605,0.70617,0.70591,0.70604,123600000.0
2005-09-07 14:57:00,0.70595,0.70622,0.70564,0.70564,138699999.0
2005-09-07 14:58:00,0.70563,0.70616,0.70561,0.70586,141899998.0
2005-09-07 14:59:00,0.70581,0.706,0.70573,0.70593,83400000.0
2005-09-07 15:00:00,0.70568,0.7062,0.70568,0.70616,96899998.0
2005-09-07 15:01:00,0.70645,0.70648,0.70598,0.70606,128400002.0
2005-09-07 15:02:00,0.70617,0.70617,0.70582,0.70582,91499999.0
2005-09-07 15:03:00,0.70596,0.70619,0.7058,0.70602,101099999.0
2005-09-07 15:04:00,0.70606,0.70633,0.70603,0.70633,77000000.0
2005-09-07 15:05:00,0.70609,0.7063,0.70601,0.70614,121999997.0
2005-09-07 15:06:00,0.70625,0.70628,0.70581,0.70596,132999996.0
2005-09-07 15:07:00,0.70589,0.70611,0.70581,0.70588,144299999.0
2005-09-07 15:08:00,0.7058,0.70609,0.70561,0.70561,166099999.0
2005-09-07 15:09:00,0.70583,0.70602,0.70553,0.70582,188000002.0
2005-09-07 15:10:00,0.70526,0.70558,0.70509,0.70509,72400000.0
2005-09-07 15:11:00,0.70492,0.70523,0.70469,0.70488,78800001.0
2005-09-07 15:12:00,0.70461,0.70519,0.7044,0.70498,101200001.0
2005-09-07 15:13:00,0.70497,0.70508,0.70486,0.70489,90999999.0
2005-09-07 15:14:00,0.70499,0.70504,0.70446,0.70453,59300000.0
2005-09-07 15:15:00,0.70484,0.70495,0.70453,0.70455,80700002.0
2005-09-07 15:16:00,0.70445,0.70486,0.7043,0.70482,102799999.0
2005-09-07 15:17:00,0.70457,0.70498,0.70433,0.70463,108800000.0
2005-09-07 15:18:00,0.70475,0.70483,0.70446,0.70465,142800002.0
2005-09-07 15:19:00,0.70481,0.7049,0.70459,0.7049,86900001.0
2005-09-07 15:20:00,0.70488,0.70567,0.70478,0.70567,106100000.0
2005-09-07 15:21:00,0.70517,0.70536,0.70486,0.70486,113099997.0
2005-09-07 15:22:00,0.70512,0.70514,0.70481,0.70513,132299999.0
2005-09-07 15:23:00,0.7052,0.70524,0.70476,0.7049,61900000.0
2005-09-07 15:24:00,0.70459,0.70519,0.70459,0.70479,188399997.0
2005-09-07 15:25:00,0.70471,0.70514,0.70458,0.70475,166700003.0
2005-09-07 15:26:00,0.70477,0.70486,0.70449,0.70476,80600000.0
2005-09-07 15:27:00,0.70437,0.7046,0.70416,0.70426,115500000.0
2005-09-07 15:28:00,0.70447,0.70465,0.70434,0.70452,116800000.0
2005-09-07 15:29:00,0.70459,0.70494,0.70443,0.70494,78600002.0
2005-09-07 15:30:00,0.7048,0.70498,0.7046,0.70477,94400000.0
2005-09-07 15:31:00,0.70507,0.70519,0.70447,0.70448,112700002.0
2005-09-07 15:32:00,0.7046,0.70476,0.7044,0.70458,136699999.0
2005-09-07 15:33:00,0.70423,0.70477,0.70423,0.70472,113100000.0
2005-09-07 15:34:00,0.70491,0.70491,0.70452,0.7047,174300002.0
2005-09-07 15:35:00,0.70475,0.70475,0.70421,0.70421,119500001.0
2005-09-07 15:36:00,0.70445,0.70493,0.70436,0.70467,159800002.0
2005-09-07 15:37:00,0.70482,0.70482,0.70433,0.70433,38700000.0
2005-09-07 15:38:00,0.70456,0.70484,0.70448,0.70458,144900002.0
2005-09-07 15:39:00,0.70428,0.70467,0.70424,0.7045,137999999.0
2005-09-07 15:40:00,0.70502,0.70504,0.70457,0.70462,80500000.0
2005-09-07 15:41:00,0.70502,0.70516,0.70463,0.70511,97000000.0
2005-09-07 15:42:00,0.70479,0.70507,0.70479,0.70489,92500001.0
2005-09-07 15:43:00,0.70486,0.70495,0.70471,0.70477,132200000.0
2005-09-07 15:44:00,0.70473,0.70517,0.70471,0.70505,85700002.0
2005-09-07 15:45:00,0.70495,0.705,0.70462,0.7047,99399999.0
2005-09-07 15:46:00,0.70473,0.70513,0.70467,0.7049,108500002.0
2005-09-07 15:47:00,0.70477,0.7051,0.70477,0.70496,46800000.0
2005-09-07 15:48:00,0.7049,0.70563,0.70486,0.7056,110899999.0
2005-09-07 15:49:00,0.70552,0.70552,0.70521,0.70527,60199999.0
2005-09-07 15:50:00,0.70516,0.70532,0.70501,0.70509,103399999.0
2005-09-07 15:51:00,0.70492,0.70516,0.70492,0.70507,108000001.0
2005-09-07 15:52:00,0.70508,0.70554,0.70508,0.70528,116299999.0
2005-09-07 15:53:00,0.70521,0.70551,0.70518,0.70539,143399997.0
2005-09-07 15:54:00,0.70542,0.7057,0.70537,0.7055,98300000.0
2005-09-07 15:55:00,0.7055,0.70565,0.70546,0.70547,110300000.0
2005-09-07 15:56:00,0.70545,0.70566,0.70518,0.7054,124500002.0
2005-09-07 15:57:00,0.70555,0.70571,0.7054,0.70562,119499999.0
2005-09-07 15:58:00,0.70545,0.70562,0.70531,0.70547,99400000.0
2005-09-07 15:59:00,0.70544,0.70553,0.70505,0.70524,125799998.0
2005-09-07 16:00:00,0.70524,0.70545,0.70513,0.70529,89999999.0
2005-09-07 16:01:00,0.70525,0.70553,0.70506,0.70511,62900000.0
2005-09-07 16:02:00,0.70523,0.7054,0.70523,0.70528,125700000.0
2005-09-07 16:03:00,0.70518,0.70545,0.70509,0.70524,129800001.0
2005-09-07 16:04:00,0.70513,0.7052,0.70474,0.70488,108399999.0
2005-09-07 16:05:00,0.70471,0.70513,0.70471,0.70513,118500000.0
2005-09-07 16:06:00,0.70482,0.70496,0.70474,0.7049,60399999.0
2005-09-07 16:07:00,0.70482,0.70505,0.70471,0.70489,99700000.0
2005-09-07 16:08:00,0.70494,0.70512,0.70472,0.70508,121299999.0
2005-09-07 16:09:00,0.70495,0.70513,0.70443,0.70469,68699999.0
2005-09-07 16:10:00,0.70469,0.70498,0.70454,0.70469,217699998.0
2005-09-07 16:11:00,0.7045,0.70472,0.70435,0.70435,119499998.0
2005-09-07 16:12:00,0.70434,0.70459,0.70434,0.70441,168500001.0
2005-09-07 16:13:00,0.7044,0.70464,0.70423,0.70423,97899998.0
2005-09-07 16:14:00,0.70451,0.70459,0.70413,0.70413,124299999.0
2005-09-07 16:15:00,0.70414,0.70448,0.70398,0.70408,138099999.0
2005-09-07 16:16:00,0.70422,0.70422,0.70348,0.7035,77399998.0
2005-09-07 16:17:00,0.70344,0.70388,0.70344,0.70383,128300000.0
2005-09-07 16:18:00,0.70376,0.70388,0.70366,0.70376,155900000.0
2005-09-07 16:19:00,0.70366,0.70381,0.70333,0.70347,147000001.0
2005-09-07 16:20:00,0.70365,0.70397,0.70354,0.7037,123999996.0
2005-09-07 16:21:00,0.70396,0.70437,0.70384,0.70423,124399999.0
2005-09-07 16:22:00,0.70438,0.70442,0.70384,0.70413,115700000.0
2005-09-07 16:23:00,0.70425,0.70435,0.70393,0.70396,203799997.0
2005-09-07 16:24:00,0.70398,0.70425,0.70398,0.704,105700002.0
2005-09-07 16:25:00,0.7041,0.7044,0.70392,0.70408,88500000.0
2005-09-07 16:26:00,0.70395,0.70448,0.70395,0.70447,65100001.0
2005-09-07 16:27:00,0.70435,0.70447,0.70414,0.70433,91700000.0
2005-09-07 16:28:00,0.70403,0.70477,0.70403,0.70462,69199999.0
2005-09-07 16:29:00,0.7046,0.70477,0.70442,0.70455,63899999.0
2005-09-07 16:30:00,0.70463,0.70473,0.70444,0.7045,104400001.0
2005-09-07 16:31:00,0.70455,0.70465,0.7044,0.70446,117300002.0
2005-09-07 16:32:00,0.70434,0.7046,0.7042,0.70444,101099999.0
2005-09-07 16:33:00,0.70455,0.70455,0.70409,0.70432,181200001.0
2005-09-07 16:34:00,0.70435,0.70457,0.70422,0.70448,105499998.0
2005-09-07 16:35:00,0.70448,0.70461,0.70421,0.70427,83300001.0
2005-09-07 16:36:00,0.7046,0.70469,0.70432,0.70436,184700000.0
2005-09-07 16:37:00,0.70431,0.70504,0.70431,0.70495,119900001.0
2005-09-07 16:38:00,0.70499,0.70518,0.70467,0.70515,126099996.0
2005-09-07 16:39:00,0.70532,0.70545,0.70524,0.70545,147099999.0
2005-09-07 16:40:00,0.70553,0.70553,0.7051,0.70538,134200002.0
2005-09-07 16:41:00,0.70537,0.70551,0.70515,0.70524,93500001.0
2005-09-07 16:42:00,0.70531,0.70538,0.70491,0.70508,151899999.0
2005-09-07 16:43:00,0.70517,0.70532,0.70504,0.70512,137800000.0
2005-09-07 16:44:00,0.70508,0.7055,0.70499,0.70517,141600004.0
2005-09-07 16:45:00,0.70518,0.7055,0.70505,0.70537,140000001.0
2005-09-07 16:46:00,0.70495,0.70536,0.7048,0.70494,129800000.0
2005-09-07 16:47:00,0.70516,0.70516,0.70454,0.70467,114899999.0
2005-09-07 16:48:00,0.70479,0.70482,0.70456,0.70464,96100001.0
2005-09-07 16:49:00,0.70436,0.7047,0.70429,0.70429,182299998.0
2005-09-07 16:50:00,0.70418,0.70476,0.70414,0.70447,74900000.0
2005-09-07 16:51:00,0.70444,0.70478,0.7044,0.70452,149999998.0
2005-09-07 16:52:00,0.70457,0.70477,0.70444,0.7046,85300001.0
2005-09-07 16:53:00,0.70482,0.70482,0.70419,0.70429,95099999.0
2005-09-07 16:54:00,0.70421,0.70448,0.70398,0.70448,131500000.0
2005-09-07 16:55:00,0.70438,0.70438,0.70382,0.70437,118000001.0
2005-09-07 16:56:00,0.70438,0.7049,0.7042,0.70478,90800000.0
2005-09-07 16:57:00,0.7044,0.70472,0.70424,0.70455,69099999.0
2005-09-07 16:58:00,0.70438,0.70456,0.70428,0.70428,104499999.0
2005-09-07 16:59:00,0.70429,0.70452,0.70414,0.70452,128100000.0
2005-09-07 17:00:00,0.70433,0.70495,0.70433,0.70452,95300001.0
2005-09-07 17:01:00,0.7047,0.7047,0.70438,0.7045,50200000.0
2005-09-07 17:02:00,0.70472,0.70477,0.70429,0.70467,104700000.0
2005-09-07 17:03:00,0.70438,0.70471,0.70407,0.70425,107600001.0
2005-09-07 17:04:00,0.70447,0.70451,0.70421,0.70448,127800000.0
2005-09-07 17:05:00,0.70428,0.70456,0.70415,0.7044,128700000.0
2005-09-07 17:06:00,0.7041,0.70451,0.7041,0.7045,122200001.0
2005-09-07 17:07:00,0.70438,0.70486,0.7043,0.70486,156099999.0
2005-09-07 17:08:00,0.70453,0.70532,0.70453,0.70532,94299999.0
2005-09-07 17:09:00,0.70505,0.70512,0.70471,0.70487,89900001.0
2005-09-07 17:10:00,0.70457,0.70511,0.70457,0.70502,103499999.0
2005-09-07 17:11:00,0.70464,0.70493,0.70464,0.70475,43800000.0
2005-09-07 17:12:00,0.70476,0.7051,0.70476,0.70495,103900000.0
2005-09-07 17:13:00,0.70494,0.70519,0.70486,0.70486,92300000.0
2005-09-07 17:14:00,0.70495,0.70507,0.70479,0.70489,148700000.0
2005-09-07 17:15:00,0.70478,0.7052,0.70462,0.7049,103700000.0
2005-09-07 17:16:00,0.70476,0.70497,0.70459,0.70481,111500001.0
2005-09-07 17:17:00,0.70489,0.70489,0.7043,0.70441,105500000.0
2005-09-07 17:18:00,0.70443,0.70455,0.70429,0.70435,114099999.0
2005-09-07 17:19:00,0.70455,0.70468,0.70417,0.70417,142199999.0
2005-09-07 17:20:00,0.70432,0.7045,0.70427,0.70437,66099999.0
2005-09-07 17:21:00,0.70438,0.70456,0.70424,0.70426,123899999.0
2005-09-07 17:22:00,0.70426,0.70449,0.70426,0.70445,144799999.0
2005-09-07 17:23:00,0.70441,0.70462,0.70436,0.70441,109199997.0
2005-09-07 17:24:00,0.70432,0.70458,0.70432,0.7045,117099998.0
2005-09-07 17:25:00,0.70455,0.70458,0.70436,0.70449,101200000.0
2005-09-07 17:26:00,0.70462,0.70477,0.70446,0.70457,68900000.0
2005-09-07 17:27:00,0.70482,0.70485,0.70431,0.70445,94500000.0
2005-09-07 17:28:00,0.70444,0.70473,0.70444,0.70473,77199999.0
2005-09-07 17:29:00,0.70489,0.70489,0.70435,0.70445,115799999.0
2005-09-07 17:30:00,0.70452,0.70471,0.70447,0.70454,117599999.0
2005-09-07 17:31:00,0.70456,0.70464,0.70452,0.70452,82300000.0
2005-09-07 17:32:00,0.70462,0.70493,0.70462,0.7047,69399999.0
2005-09-07 17:33:00,0.70467,0.70467,0.70452,0.70452,76700000.0
2005-09-07 17:34:00,0.70452,0.70458,0.70452,0.70455,68299999.0
2005-09-07 17:35:00,0.70461,0.70461,0.70449,0.70454,110500001.0
2005-09-07 17:36:00,0.7045,0.70461,0.70445,0.70461,101700000.0
2005-09-07 17:37:00,0.70457,0.70461,0.70457,0.70461,62900000.0
2005-09-07 17:38:00,0.70434,0.70434,0.70401,0.70404,111799999.0
2005-09-07 17:39:00,0.70411,0.70442,0.70402,0.70412,152999998.0
2005-09-07 17:40:00,0.70401,0.7044,0.70401,0.70423,81100000.0
2005-09-07 17:41:00,0.70437,0.70447,0.70414,0.70414,84300000.0
2005-09-07 17:42:00,0.7041,0.7044,0.70404,0.7042,88000001.0
2005-09-07 17:43:00,0.70424,0.70435,0.70407,0.70407,93099998.0
2005-09-07 17:44:00,0.70401,0.70453,0.70401,0.70422,72500001.0
2005-09-07 17:45:00,0.70411,0.70419,0.70386,0.70415,64900000.0
2005-09-07 17:46:00,0.70435,0.70467,0.70427,0.70446,65999999.0
2005-09-07 17:47:00,0.70409,0.70457,0.70409,0.7042,124999997.0
2005-09-07 17:48:00,0.70418,0.70461,0.70406,0.70448,117900000.0
2005-09-07 17:49:00,0.70398,0.70484,0.70398,0.70484,107000001.0
2005-09-07 17:50:00,0.7046,0.70512,0.70449,0.70459,140800002.0
2005-09-07 17:51:00,0.70436,0.70468,0.70432,0.7044,110799997.0
2005-09-07 17:52:00,0.70446,0.70482,0.70432,0.70438,109199999.0
2005-09-07 17:53:00,0.7045,0.70496,0.7045,0.70496,136299998.0
2005-09-07 17:54:00,0.70486,0.70506,0.70478,0.70506,51100000.0
2005-09-07 17:55:00,0.70507,0.70517,0.70507,0.70517,73400000.0
2005-09-07 17:56:00,0.705,0.70518,0.705,0.70517,83799999.0
2005-09-07 17:57:00,0.70518,0.70521,0.70504,0.70512,84800000.0
2005-09-07 17:58:00,0.70512,0.70512,0.70502,0.70502,101800002.0
2005-09-07 17:59:00,0.70513,0.70546,0.70502,0.70546,117499999.0
2005-09-07 18:00:00,0.70549,0.70551,0.70539,0.70545,57900000.0
2005-09-07 18:01:00,0.70545,0.70545,0.70527,0.70537,83800001.0
2005-09-07 18:02:00,0.70534,0.70534,0.70504,0.70507,107399999.0
2005-09-07 18:03:00,0.70508,0.7055,0.70508,0.70543,261099998.0
2005-09-07 18:04:00,0.7054,0.70564,0.70529,0.70552,234100003.0
2005-09-07 18:05:00,0.70548,0.70548,0.70486,0.70498,388600000.0
2005-09-07 18:06:00,0.70509,0.70522,0.70489,0.70507,118600001.0
2005-09-07 18:07:00,0.70502,0.7054,0.70474,0.7051,215199998.0
2005-09-07 18:08:00,0.70488,0.70534,0.70488,0.70528,76899998.0
2005-09-07 18:09:00,0.70512,0.7055,0.70485,0.70509,157900000.0
2005-09-07 18:10:00,0.70517,0.70527,0.705,0.70518,153499998.0
2005-09-07 18:11:00,0.70503,0.70541,0.70494,0.70505,121299998.0
2005-09-07 18:12:00,0.70518,0.70518,0.70488,0.70497,118200000.0
2005-09-07 18:13:00,0.70511,0.70511,0.70484,0.70484,57200000.0
2005-09-07 18:14:00,0.70492,0.70522,0.70492,0.705,76999999.0
2005-09-07 18:15:00,0.70508,0.70521,0.7049,0.70492,156900000.0
2005-09-07 18:16:00,0.7049,0.70512,0.70481,0.70512,271700001.0
2005-09-07 18:17:00,0.70503,0.7052,0.70482,0.70489,176399999.0
2005-09-07 18:18:00,0.70487,0.70527,0.70478,0.70506,316899995.0
2005-09-07 18:19:00,0.70497,0.7053,0.70487,0.70515,264000001.0
2005-09-07 18:20:00,0.70505,0.70539,0.70499,0.70514,86899999.0
2005-09-07 18:21:00,0.70519,0.70528,0.70482,0.70483,135199998.0
2005-09-07 18:22:00,0.70458,0.70514,0.70452,0.70482,117699997.0
2005-09-07 18:23:00,0.70483,0.70505,0.70443,0.70476,361400000.0
2005-09-07 18:24:00,0.70466,0.70495,0.70434,0.70447,235599998.0
2005-09-07 18:25:00,0.7045,0.70485,0.7044,0.70451,145699999.0
2005-09-07 18:26:00,0.70455,0.70482,0.70451,0.70472,220700002.0
2005-09-07 18:27:00,0.70449,0.7049,0.70439,0.70475,264100000.0
2005-09-07 18:28:00,0.70472,0.70485,0.70437,0.70444,195499998.0
2005-09-07 18:29:00,0.70443,0.70485,0.70441,0.70485,332199996.0
2005-09-07 18:30:00,0.70481,0.7049,0.70464,0.70475,133199996.0
2005-09-07 18:31:00,0.70455,0.70486,0.70454,0.70456,196900000.0
2005-09-07 18:32:00,0.70453,0.705,0.70451,0.70474,117400000.0
2005-09-07 18:33:00,0.70468,0.70468,0.70432,0.70435,177899998.0
2005-09-07 18:34:00,0.70449,0.70466,0.70449,0.70461,90400001.0
2005-09-07 18:35:00,0.70471,0.70475,0.70448,0.70448,120000001.0
2005-09-07 18:36:00,0.70447,0.70504,0.70432,0.70472,158900001.0
2005-09-07 18:37:00,0.70458,0.70504,0.70454,0.70504,92400003.0
2005-09-07 18:38:00,0.70495,0.70507,0.7047,0.70484,152899998.0
2005-09-07 18:39:00,0.70476,0.70509,0.70476,0.70486,313299999.0
2005-09-07 18:40:00,0.70481,0.70511,0.70476,0.70511,109199998.0
2005-09-07 18:41:00,0.70472,0.70497,0.70465,0.70478,194100000.0
2005-09-07 18:42:00,0.70485,0.70486,0.70472,0.70484,114600000.0
2005-09-07 18:43:00,0.70478,0.7051,0.70463,0.70476,609000000.0
2005-09-07 18:44:00,0.70478,0.70501,0.70449,0.70474,263400004.0
2005-09-07 18:45:00,0.70474,0.70496,0.70466,0.70475,476599999.0
2005-09-07 18:46:00,0.70484,0.70509,0.70478,0.70491,160900002.0
2005-09-07 18:47:00,0.70485,0.70513,0.70479,0.70493,142300000.0
2005-09-07 18:48:00,0.70495,0.70506,0.70482,0.70483,125900000.0
2005-09-07 18:49:00,0.70466,0.70513,0.70466,0.70478,109600000.0
2005-09-07 18:50:00,0.70483,0.70526,0.70483,0.70514,99400000.0
2005-09-07 18:51:00,0.7049,0.705,0.70484,0.705,77300000.0
2005-09-07 18:52:00,0.70515,0.70515,0.7049,0.70496,102099999.0
2005-09-07 18:53:00,0.70507,0.70514,0.70486,0.70494,74199999.0
2005-09-07 18:54:00,0.70504,0.70518,0.70499,0.70507,122699999.0
2005-09-07 18:55:00,0.70524,0.70534,0.70505,0.70515,134400001.0
2005-09-07 18:56:00,0.70498,0.70531,0.70492,0.70521,104100000.0
2005-09-07 18:57:00,0.70511,0.70556,0.70505,0.70545,62200000.0
2005-09-07 18:58:00,0.7055,0.70565,0.70525,0.70529,106600000.0
2005-09-07 18:59:00,0.7052,0.70554,0.70506,0.70518,229900001.0
2005-09-07 19:00:00,0.70527,0.7053,0.70504,0.70518,126399998.0
2005-09-07 19:01:00,0.70521,0.70536,0.70481,0.70501,125600000.0
2005-09-07 19:02:00,0.70501,0.70501,0.70473,0.70479,57100000.0
2005-09-07 19:03:00,0.70487,0.70517,0.70487,0.7049,197299998.0
2005-09-07 19:04:00,0.70481,0.70513,0.70478,0.70478,148500001.0
2005-09-07 19:05:00,0.70496,0.70524,0.70481,0.70524,98000001.0
2005-09-07 19:06:00,0.70507,0.70533,0.70475,0.70522,205099998.0
2005-09-07 19:07:00,0.70522,0.7057,0.70485,0.7055,216099999.0
2005-09-07 19:08:00,0.7054,0.70572,0.70516,0.70555,119800001.0
2005-09-07 19:09:00,0.70585,0.7059,0.70555,0.70555,127300000.0
2005-09-07 19:10:00,0.70547,0.70583,0.70546,0.70579,114799999.0
2005-09-07 19:11:00,0.70587,0.70595,0.70546,0.70563,163499999.0
2005-09-07 19:12:00,0.70551,0.70562,0.70506,0.70529,138699999.0
2005-09-07 19:13:00,0.70503,0.70503,0.70479,0.7048,112899999.0
2005-09-07 19:14:00,0.70494,0.70504,0.70475,0.70482,89199998.0
2005-09-07 19:15:00,0.70466,0.70486,0.70455,0.70455,111700000.0
2005-09-07 19:16:00,0.70457,0.7048,0.70448,0.70448,84500000.0
2005-09-07 19:17:00,0.70473,0.70508,0.70466,0.70491,71600000.0
2005-09-07 19:18:00,0.70473,0.70517,0.70466,0.7049,157099997.0
2005-09-07 19:19:00,0.70493,0.7052,0.70479,0.70518,101400001.0
2005-09-07 19:20:00,0.70481,0.70521,0.70477,0.70478,161899996.0
2005-09-07 19:21:00,0.70479,0.70494,0.70453,0.70458,116699999.0
2005-09-07 19:22:00,0.70456,0.70499,0.70451,0.70488,90800001.0
2005-09-07 19:23:00,0.70463,0.70483,0.70452,0.70473,67099999.0
2005-09-07 19:24:00,0.70451,0.70487,0.70449,0.70457,85400001.0
2005-09-07 19:25:00,0.7048,0.70496,0.70448,0.70457,78900001.0
2005-09-07 19:26:00,0.70454,0.70479,0.70447,0.70455,140399999.0
2005-09-07 19:27:00,0.70488,0.70501,0.70452,0.70462,154500000.0
2005-09-07 19:28:00,0.70491,0.70499,0.70461,0.70467,168499998.0
2005-09-07 19:29:00,0.7045,0.70508,0.70442,0.70489,53200000.0
2005-09-07 19:30:00,0.70504,0.70514,0.70477,0.70495,139299999.0
2005-09-07 19:31:00,0.70504,0.70504,0.7047,0.70485,144100000.0
2005-09-07 19:32:00,0.70473,0.7055,0.70473,0.70537,118199998.0
2005-09-07 19:33:00,0.7051,0.70554,0.70504,0.70507,91400001.0
2005-09-07 19:34:00,0.70497,0.70497,0.70462,0.7049,183199997.0
2005-09-07 19:35:00,0.70497,0.70504,0.70466,0.70484,209700001.0
2005-09-07 19:36:00,0.70485,0.70508,0.70471,0.70478,145099999.0
2005-09-07 19:37:00,0.70473,0.70496,0.70471,0.70476,79499999.0
2005-09-07 19:38:00,0.70471,0.70508,0.70462,0.70502,70000000.0
2005-09-07 19:39:00,0.70476,0.70497,0.70465,0.7047,281800000.0
2005-09-07 19:40:00,0.70485,0.70485,0.70447,0.70463,138999997.0
2005-09-07 19:41:00,0.70477,0.7051,0.70477,0.70481,83699999.0
2005-09-07 19:42:00,0.70501,0.70517,0.70466,0.70475,92700000.0
2005-09-07 19:43:00,0.705,0.70516,0.70486,0.70493,89800001.0
2005-09-07 19:44:00,0.70504,0.70515,0.70489,0.70489,126800000.0
2005-09-07 19:45:00,0.705,0.70518,0.70481,0.70481,116499999.0
2005-09-07 19:46:00,0.70497,0.70517,0.70483,0.70483,96000000.0
2005-09-07 19:47:00,0.70502,0.7051,0.70462,0.70465,140399999.0
2005-09-07 19:48:00,0.70466,0.70492,0.70456,0.70462,95500000.0
2005-09-07 19:49:00,0.70474,0.70495,0.70459,0.70459,115399999.0
2005-09-07 19:50:00,0.70461,0.70496,0.70461,0.70464,67300000.0
2005-09-07 19:51:00,0.70469,0.70505,0.70466,0.70481,120100000.0
2005-09-07 19:52:00,0.70495,0.70506,0.70447,0.70463,150500000.0
2005-09-07 19:53:00,0.70457,0.70508,0.70446,0.70499,152299998.0
2005-09-07 19:54:00,0.70498,0.70514,0.7047,0.70497,146700000.0
2005-09-07 19:55:00,0.70495,0.70516,0.70443,0.70461,186499998.0
2005-09-07 19:56:00,0.70481,0.70487,0.7044,0.7047,246299997.0
2005-09-07 19:57:00,0.70485,0.70496,0.70462,0.70462,159299998.0
2005-09-07 19:58:00,0.70469,0.70483,0.70453,0.70462,170000002.0
2005-09-07 19:59:00,0.70458,0.70495,0.70458,0.70472,124600002.0
2005-09-07 20:00:00,0.70467,0.70486,0.70456,0.70456,248799999.0
2005-09-07 20:01:00,0.70449,0.70503,0.70449,0.70462,133900000.0
2005-09-07 20:02:00,0.7047,0.70484,0.70451,0.70475,82199999.0
2005-09-07 20:03:00,0.70467,0.70474,0.70448,0.70473,73200000.0
2005-09-07 20:04:00,0.70455,0.70462,0.70442,0.70456,142999999.0
2005-09-07 20:05:00,0.70455,0.70483,0.70425,0.70462,165500000.0
2005-09-07 20:06:00,0.70463,0.70502,0.70451,0.70481,324400003.0
2005-09-07 20:07:00,0.70488,0.70492,0.70438,0.70448,105200001.0
2005-09-07 20:08:00,0.70443,0.70443,0.70408,0.70412,108300001.0
2005-09-07 20:09:00,0.70427,0.70438,0.70374,0.70437,155299998.0
2005-09-07 20:10:00,0.70428,0.70459,0.70394,0.70418,120000000.0
2005-09-07 20:11:00,0.70411,0.70422,0.70399,0.704,90000000.0
2005-09-07 20:12:00,0.70411,0.70425,0.7039,0.70397,84700000.0
2005-09-07 20:13:00,0.70401,0.70429,0.70385,0.70423,90900000.0
2005-09-07 20:14:00,0.70394,0.70435,0.70382,0.70435,101800000.0
2005-09-07 20:15:00,0.70378,0.70425,0.70378,0.70417,155000000.0
2005-09-07 20:16:00,0.70401,0.7041,0.70365,0.70401,348800000.0
2005-09-07 20:17:00,0.70379,0.70421,0.70378,0.70394,196699999.0
2005-09-07 20:18:00,0.70392,0.70403,0.70365,0.70368,90599999.0
2005-09-07 20:19:00,0.7036,0.70408,0.7036,0.70381,135400000.0
2005-09-07 20:20:00,0.70379,0.70412,0.70371,0.70374,162900001.0
2005-09-07 20:21:00,0.70381,0.70386,0.70344,0.70386,125800000.0
2005-09-07 20:22:00,0.704,0.70423,0.70356,0.70356,116299999.0
2005-09-07 20:23:00,0.70383,0.70445,0.70383,0.70435,84100000.0
2005-09-07 20:24:00,0.70445,0.70445,0.70373,0.70373,109399999.0
2005-09-07 20:25:00,0.70433,0.70437,0.70313,0.70313,168900000.0
2005-09-07 20:26:00,0.70376,0.70402,0.70352,0.70395,74700000.0
2005-09-07 20:27:00,0.70424,0.70456,0.70384,0.70413,101999999.0
2005-09-07 20:28:00,0.70385,0.70425,0.70371,0.70393,92800000.0
2005-09-07 20:29:00,0.70407,0.70433,0.70367,0.7042,289899996.0
2005-09-07 20:30:00,0.70395,0.70411,0.7037,0.70405,318299999.0
2005-09-07 20:31:00,0.70407,0.70408,0.70369,0.70383,280400000.0
2005-09-07 20:32:00,0.70382,0.70399,0.70358,0.70362,63299999.0
2005-09-07 20:33:00,0.70361,0.70415,0.70353,0.70367,174999998.0
2005-09-07 20:34:00,0.7037,0.70394,0.70366,0.70379,123800000.0
2005-09-07 20:35:00,0.70373,0.70402,0.70371,0.70378,94900001.0
2005-09-07 20:36:00,0.70388,0.70412,0.70372,0.7038,159000000.0
2005-09-07 20:37:00,0.70375,0.7041,0.7037,0.70397,208800001.0
2005-09-07 20:38:00,0.70415,0.70415,0.70369,0.70369,138299999.0
2005-09-07 20:39:00,0.70373,0.70409,0.7037,0.70383,124999998.0
2005-09-07 20:40:00,0.70381,0.70405,0.7037,0.70379,153800002.0
2005-09-07 20:41:00,0.70405,0.70414,0.70373,0.70376,228300002.0
2005-09-07 20:42:00,0.70379,0.70392,0.7036,0.70368,94100000.0
2005-09-07 20:43:00,0.70363,0.70402,0.70356,0.70356,149499999.0
2005-09-07 20:44:00,0.70355,0.70377,0.70351,0.70361,163299996.0
2005-09-07 20:45:00,0.7037,0.70386,0.70351,0.70378,114400000.0
2005-09-07 20:46:00,0.70381,0.704,0.70381,0.70381,53200000.0
2005-09-07 20:47:00,0.70371,0.70422,0.70361,0.70416,48700000.0
2005-09-07 20:48:00,0.70444,0.70447,0.70397,0.70399,114199998.0
2005-09-07 20:49:00,0.70412,0.70429,0.70368,0.70387,156400004.0
2005-09-07 20:50:00,0.70353,0.70407,0.70346,0.70388,136400001.0
2005-09-07 20:51:00,0.70368,0.70389,0.70358,0.70364,119399999.0
2005-09-07 20:52:00,0.70354,0.70416,0.70348,0.70397,127099997.0
2005-09-07 20:53:00,0.7039,0.70391,0.70352,0.70364,250900001.0
2005-09-07 20:54:00,0.70355,0.70392,0.70347,0.70382,159000000.0
2005-09-07 20:55:00,0.70402,0.70419,0.70365,0.70408,115299999.0
2005-09-07 20:56:00,0.70425,0.70443,0.70351,0.70382,91199999.0
2005-09-07 20:57:00,0.70399,0.7043,0.7038,0.70408,134399998.0
2005-09-07 20:58:00,0.70367,0.70395,0.70355,0.70364,226700001.0
2005-09-07 20:59:00,0.704,0.70419,0.70378,0.70383,170999999.0
2005-09-07 21:00:00,0.7038,0.70425,0.7038,0.7039,191100001.0
2005-09-07 21:01:00,0.70368,0.70408,0.70368,0.70388,107199999.0
2005-09-07 21:02:00,0.70375,0.70414,0.70369,0.70382,89400000.0
2005-09-07 21:03:00,0.7038,0.70406,0.70372,0.70395,100200000.0
2005-09-07 21:04:00,0.70384,0.70389,0.70367,0.70367,81700001.0
2005-09-07 21:05:00,0.70379,0.704,0.70363,0.70363,123300001.0
2005-09-07 21:06:00,0.70372,0.70394,0.70359,0.70364,131599999.0
2005-09-07 21:07:00,0.70396,0.70401,0.70369,0.7037,104700000.0
2005-09-07 21:08:00,0.70375,0.70398,0.70366,0.70394,133100000.0
2005-09-07 21:09:00,0.70393,0.70395,0.70356,0.70369,175400000.0
2005-09-07 21:10:00,0.70372,0.70386,0.70359,0.7037,90900001.0
2005-09-07 21:11:00,0.7037,0.70386,0.70349,0.70352,108900000.0
2005-09-07 21:12:00,0.70359,0.7037,0.70332,0.70335,100199999.0
2005-09-07 21:13:00,0.70348,0.7036,0.70334,0.70336,98599999.0
2005-09-07 21:14:00,0.70358,0.70375,0.7034,0.70345,86200000.0
2005-09-07 21:15:00,0.70356,0.70378,0.70349,0.70362,248999999.0
2005-09-07 21:16:00,0.70369,0.70372,0.70332,0.7034,142299999.0
2005-09-07 21:17:00,0.7034,0.70386,0.70339,0.70354,126700000.0
2005-09-07 21:18:00,0.70371,0.70385,0.70344,0.70384,219299999.0
2005-09-07 21:19:00,0.70402,0.70409,0.70358,0.70358,138699999.0
2005-09-07 21:20:00,0.7036,0.70396,0.70343,0.70352,214000004.0
2005-09-07 21:21:00,0.70361,0.70383,0.70351,0.70366,86099999.0
2005-09-07 21:22:00,0.70375,0.70379,0.70354,0.70373,74600001.0
2005-09-07 21:23:00,0.70365,0.70391,0.70365,0.70379,117700000.0
2005-09-07 21:24:00,0.70366,0.70395,0.70361,0.70371,40700000.0
2005-09-07 21:25:00,0.70377,0.70389,0.70353,0.70358,147300000.0
2005-09-07 21:26:00,0.70348,0.70387,0.70338,0.70352,122600000.0
2005-09-07 21:27:00,0.7038,0.70386,0.70332,0.70351,76100000.0
2005-09-07 21:28:00,0.70353,0.70396,0.70353,0.70375,134200001.0
2005-09-07 21:29:00,0.70378,0.70391,0.70346,0.70383,132199999.0
2005-09-07 21:30:00,0.70374,0.704,0.70365,0.70374,106900000.0
2005-09-07 21:31:00,0.70381,0.70394,0.70362,0.70365,102100001.0
2005-09-07 21:32:00,0.70385,0.70397,0.70371,0.70386,143899998.0
2005-09-07 21:33:00,0.70373,0.70423,0.70368,0.70423,73200000.0
2005-09-07 21:34:00,0.7042,0.7042,0.70365,0.70365,110499998.0
2005-09-07 21:35:00,0.70364,0.70394,0.70354,0.7038,260099999.0
2005-09-07 21:36:00,0.70368,0.70392,0.70346,0.70369,274900000.0
2005-09-07 21:37:00,0.70338,0.70383,0.70335,0.70359,158100001.0
2005-09-07 21:38:00,0.70364,0.70377,0.70334,0.70339,87399999.0
2005-09-07 21:39:00,0.70326,0.70354,0.70319,0.7035,104600000.0
2005-09-07 21:40:00,0.70349,0.70365,0.70304,0.70347,225200001.0
2005-09-07 21:41:00,0.70329,0.70339,0.70317,0.70325,184699997.0
2005-09-07 21:42:00,0.70328,0.70354,0.70321,0.70336,77499999.0
2005-09-07 21:43:00,0.70326,0.70358,0.70323,0.70358,54700000.0
2005-09-07 21:44:00,0.70364,0.70378,0.7032,0.7032,104000000.0
2005-09-07 21:45:00,0.70323,0.70348,0.70312,0.70325,98200000.0
2005-09-07 21:46:00,0.70331,0.70349,0.7031,0.70311,87300001.0
2005-09-07 21:47:00,0.7034,0.70351,0.70314,0.70319,97399999.0
2005-09-07 21:48:00,0.70312,0.70332,0.70299,0.70299,144100000.0
2005-09-07 21:49:00,0.70303,0.70321,0.70284,0.70295,72000001.0
2005-09-07 21:50:00,0.70301,0.70331,0.70288,0.70305,75500000.0
2005-09-07 21:51:00,0.70307,0.70336,0.70295,0.70295,131999996.0
2005-09-07 21:52:00,0.70278,0.70309,0.70278,0.70301,100599998.0
2005-09-07 21:53:00,0.70297,0.70314,0.70287,0.70287,141199999.0
2005-09-07 21:54:00,0.70292,0.7033,0.70292,0.70298,107700001.0
2005-09-07 21:55:00,0.70288,0.70364,0.70286,0.70364,83400000.0
2005-09-07 21:56:00,0.7035,0.70362,0.70323,0.70329,151200000.0
2005-09-07 21:57:00,0.7032,0.70348,0.70308,0.70341,145899999.0
2005-09-07 21:58:00,0.70329,0.70339,0.70311,0.70322,129100001.0
2005-09-07 21:59:00,0.70306,0.7034,0.70299,0.7034,85400000.0
2005-09-07 22:00:00,0.70331,0.70345,0.70315,0.70333,78500000.0
2005-09-07 22:01:00,0.7032,0.70349,0.70311,0.70344,144399998.0
2005-09-07 22:02:00,0.7031,0.70351,0.70306,0.70334,176799998.0
2005-09-07 22:03:00,0.70343,0.70359,0.7032,0.7032,89999998.0
2005-09-07 22:04:00,0.70315,0.70345,0.70311,0.70318,119800000.0
2005-09-07 22:05:00,0.70325,0.70346,0.70308,0.70325,171199999.0
2005-09-07 22:06:00,0.70326,0.7036,0.7032,0.70357,104600000.0
2005-09-07 22:07:00,0.70331,0.70354,0.70318,0.70318,84800000.0
2005-09-07 22:08:00,0.70334,0.70353,0.70325,0.70336,121499998.0
2005-09-07 22:09:00,0.70336,0.70347,0.70323,0.70334,123700001.0
2005-09-07 22:10:00,0.70338,0.70354,0.7032,0.7032,115899997.0
2005-09-07 22:11:00,0.70305,0.70348,0.70305,0.70329,121199999.0
2005-09-07 22:12:00,0.70329,0.70343,0.70324,0.7033,129099998.0
2005-09-07 22:13:00,0.70336,0.70354,0.70324,0.70347,71999999.0
2005-09-07 22:14:00,0.70335,0.70347,0.70323,0.7033,109999999.0
2005-09-07 22:15:00,0.70322,0.70336,0.70309,0.70326,114800001.0
2005-09-07 22:16:00,0.70311,0.70321,0.70305,0.70316,144999999.0
2005-09-07 22:17:00,0.70319,0.70331,0.70302,0.70315,70200000.0
2005-09-07 22:18:00,0.70301,0.70319,0.70291,0.70291,67400000.0
2005-09-07 22:19:00,0.70286,0.7033,0.70274,0.70307,120500002.0
2005-09-07 22:20:00,0.70312,0.70319,0.70293,0.70311,125000001.0
2005-09-07 22:21:00,0.70303,0.70326,0.70303,0.70325,111900001.0
2005-09-07 22:22:00,0.70323,0.70344,0.70297,0.70297,124700001.0
2005-09-07 22:23:00,0.7028,0.70312,0.7028,0.70295,128199998.0
2005-09-07 22:24:00,0.70284,0.70342,0.70284,0.70318,112699999.0
2005-09-07 22:25:00,0.70293,0.70343,0.70293,0.70343,108600000.0
2005-09-07 22:26:00,0.70325,0.70346,0.70298,0.70309,60299999.0
2005-09-07 22:27:00,0.7033,0.70363,0.70322,0.70325,62100001.0
2005-09-07 22:28:00,0.70341,0.7035,0.7031,0.70328,145399999.0
2005-09-07 22:29:00,0.70319,0.70335,0.70308,0.70335,102100000.0
2005-09-07 22:30:00,0.70343,0.70343,0.70295,0.703,175600002.0
2005-09-07 22:31:00,0.70318,0.70358,0.70311,0.70327,133100000.0
2005-09-07 22:32:00,0.70354,0.70354,0.70316,0.70317,100100002.0
2005-09-07 22:33:00,0.70315,0.70347,0.7031,0.70331,136799998.0
2005-09-07 22:34:00,0.70323,0.70342,0.7029,0.7032,81800000.0
2005-09-07 22:35:00,0.70323,0.70347,0.70316,0.70317,90499999.0
2005-09-07 22:36:00,0.70311,0.70351,0.70306,0.70311,168999998.0
2005-09-07 22:37:00,0.70306,0.70353,0.70303,0.70334,62899999.0
2005-09-07 22:38:00,0.70306,0.70365,0.70287,0.70332,96600001.0
2005-09-07 22:39:00,0.70332,0.70344,0.70314,0.70314,80699999.0
2005-09-07 22:40:00,0.70322,0.70342,0.7031,0.70317,42300000.0
2005-09-07 22:41:00,0.7035,0.70356,0.70322,0.70324,86600000.0
2005-09-07 22:42:00,0.70318,0.70329,0.70306,0.70312,110700001.0
2005-09-07 22:43:00,0.70308,0.70377,0.70303,0.70338,173400001.0
2005-09-07 22:44:00,0.70339,0.70351,0.70305,0.70314,155300000.0
2005-09-07 22:45:00,0.7032,0.70341,0.70301,0.70315,157400001.0
2005-09-07 22:46:00,0.70329,0.70365,0.70321,0.70321,199900002.0
2005-09-07 22:47:00,0.70313,0.70358,0.70313,0.70348,65300001.0
2005-09-07 22:48:00,0.70342,0.70353,0.70313,0.70323,135800000.0
2005-09-07 22:49:00,0.70332,0.70355,0.70332,0.70343,68100001.0
2005-09-07 22:50:00,0.70367,0.70367,0.70326,0.7035,161100001.0
2005-09-07 22:51:00,0.70332,0.70348,0.70316,0.70319,198800002.0
2005-09-07 22:52:00,0.70331,0.70335,0.70308,0.70317,78200001.0
2005-09-07 22:53:00,0.70328,0.70347,0.70317,0.70347,142899998.0
2005-09-07 22:54:00,0.70332,0.70369,0.70322,0.70344,120199998.0
2005-09-07 22:55:00,0.70329,0.70356,0.70316,0.70316,120699998.0
2005-09-07 22:56:00,0.70314,0.70338,0.70303,0.70335,119199999.0
2005-09-07 22:57:00,0.70337,0.70357,0.70324,0.70347,122099998.0
2005-09-07 22:58:00,0.7036,0.70376,0.70312,0.70312,77799998.0
2005-09-07 22:59:00,0.70282,0.70354,0.70282,0.70295,165300001.0
2005-09-07 23:00:00,0.70304,0.70322,0.70299,0.70303,136800001.0
2005-09-07 23:01:00,0.70311,0.70337,0.70299,0.70309,143199998.0
2005-09-07 23:02:00,0.70322,0.7033,0.70302,0.70304,108399999.0
2005-09-07 23:03:00,0.70324,0.7033,0.70298,0.703,104100001.0
2005-09-07 23:04:00,0.70324,0.70356,0.70324,0.70337,121100002.0
2005-09-07 23:05:00,0.70344,0.7035,0.70312,0.70325,109600001.0
2005-09-07 23:06:00,0.70321,0.7034,0.70308,0.70308,151099998.0
2005-09-07 23:07:00,0.70303,0.70351,0.70297,0.70341,96100001.0
2005-09-07 23:08:00,0.70343,0.70344,0.70316,0.70324,126199997.0
2005-09-07 23:09:00,0.70335,0.70356,0.70325,0.70327,78699999.0
2005-09-07 23:10:00,0.70346,0.70359,0.70331,0.70359,89999998.0
2005-09-07 23:11:00,0.70332,0.70354,0.7033,0.70333,111900000.0
2005-09-07 23:12:00,0.70328,0.70358,0.70327,0.70348,108100002.0
2005-09-07 23:13:00,0.70341,0.70394,0.70331,0.70389,119900001.0
2005-09-07 23:14:00,0.70388,0.70411,0.70388,0.70403,152599998.0
2005-09-07 23:15:00,0.70381,0.70418,0.70372,0.70415,49200000.0
2005-09-07 23:16:00,0.70399,0.70409,0.70383,0.70393,204100003.0
2005-09-07 23:17:00,0.70379,0.70396,0.70367,0.70395,131300000.0
2005-09-07 23:18:00,0.70383,0.70403,0.70374,0.70394,169399999.0
2005-09-07 23:19:00,0.70398,0.70399,0.7037,0.7037,96099999.0
2005-09-07 23:20:00,0.70411,0.70421,0.70388,0.70415,95600001.0
2005-09-07 23:21:00,0.70412,0.70415,0.70377,0.70403,162000002.0
2005-09-07 23:22:00,0.70394,0.70412,0.70376,0.70383,134000001.0
2005-09-07 23:23:00,0.70396,0.70419,0.70374,0.704,67600000.0
2005-09-07 23:24:00,0.70413,0.70436,0.70395,0.70411,128000002.0
2005-09-07 23:25:00,0.70407,0.70409,0.70369,0.70375,133100000.0
2005-09-07 23:26:00,0.70389,0.70405,0.70365,0.70372,55100000.0
2005-09-07 23:27:00,0.7038,0.70397,0.70339,0.70357,103000001.0
2005-09-07 23:28:00,0.70374,0.70397,0.70357,0.70397,129099999.0
2005-09-07 23:29:00,0.70406,0.70418,0.70365,0.70365,116500000.0
2005-09-07 23:30:00,0.70371,0.70415,0.70371,0.70408,111000000.0
2005-09-07 23:31:00,0.70379,0.70407,0.70379,0.70402,86600000.0
2005-09-07 23:32:00,0.70427,0.70436,0.70388,0.70398,73400001.0
2005-09-07 23:33:00,0.70384,0.70398,0.70367,0.70391,131599999.0
2005-09-07 23:34:00,0.70391,0.70391,0.70368,0.7038,53400000.0
2005-09-07 23:35:00,0.70364,0.70397,0.70364,0.70393,110700001.0
2005-09-07 23:36:00,0.70392,0.70425,0.70392,0.70395,110700000.0
2005-09-07 23:37:00,0.70404,0.70417,0.70397,0.70403,115299998.0
2005-09-07 23:38:00,0.70401,0.70433,0.70397,0.70404,62800000.0
2005-09-07 23:39:00,0.70397,0.70416,0.70385,0.70385,58100000.0
2005-09-07 23:40:00,0.7039,0.70417,0.70383,0.70394,59100000.0
2005-09-07 23:41:00,0.70389,0.70427,0.70373,0.70406,123599999.0
2005-09-07 23:42:00,0.70399,0.70411,0.70386,0.70389,97500000.0
2005-09-07 23:43:00,0.70405,0.7042,0.70389,0.7042,146600001.0
2005-09-07 23:44:00,0.70407,0.70407,0.70351,0.70373,100300002.0
2005-09-07 23:45:00,0.70374,0.70388,0.70344,0.7037,125399996.0
2005-09-07 23:46:00,0.70388,0.70388,0.7035,0.70359,150800002.0
2005-09-07 23:47:00,0.70351,0.70388,0.70342,0.70383,115000001.0
2005-09-07 23:48:00,0.70359,0.7038,0.70335,0.70343,113100000.0
2005-09-07 23:49:00,0.70357,0.70387,0.70357,0.70381,38900000.0
2005-09-07 23:50:00,0.70376,0.70383,0.70365,0.70381,82800000.0
2005-09-07 23:51:00,0.70384,0.70386,0.70363,0.70383,106500000.0
2005-09-07 23:52:00,0.70376,0.70391,0.70366,0.70373,67900001.0
2005-09-07 23:53:00,0.70358,0.70378,0.70346,0.70357,131200001.0
2005-09-07 23:54:00,0.70358,0.70364,0.70336,0.70338,76500002.0
2005-09-07 23:55:00,0.70334,0.70359,0.70326,0.70351,91300000.0
2005-09-07 23:56:00,0.7036,0.70367,0.70359,0.70361,89900000.0
2005-09-07 23:57:00,0.70362,0.70371,0.70353,0.70363,68000000.0
2005-09-07 23:58:00,0.70373,0.70378,0.70364,0.70378,68199999.0
2005-09-07 23:59:00,0.7037,0.70374,0.70343,0.70374,63100000.0
2005-09-08 00:00:00,0.70381,0.70381,0.70346,0.70349,75600000.0
2005-09-08 00:01:00,0.70352,0.70358,0.70322,0.70322,108599999.0
2005-09-08 00:02:00,0.70349,0.7036,0.70339,0.70339,83100000.0
2005-09-08 00:03:00,0.70349,0.70356,0.70324,0.70342,98299999.0
2005-09-08 00:04:00,0.70351,0.70356,0.70331,0.70343,121999998.0
2005-09-08 00:05:00,0.70361,0.70368,0.70344,0.70345,125500000.0
2005-09-08 00:06:00,0.7035,0.70357,0.70339,0.70349,109299999.0
2005-09-08 00:07:00,0.70346,0.70362,0.70341,0.70362,86100000.0
2005-09-08 00:08:00,0.70351,0.70373,0.70336,0.70373,166800003.0
2005-09-08 00:09:00,0.7036,0.7036,0.70334,0.70344,32700000.0
2005-09-08 00:10:00,0.70332,0.70365,0.70332,0.70358,137900003.0
2005-09-08 00:11:00,0.70351,0.70374,0.70351,0.70364,127700002.0
2005-09-08 00:12:00,0.70367,0.70368,0.70357,0.70358,138400000.0
2005-09-08 00:13:00,0.70358,0.70361,0.70342,0.70357,92400000.0
2005-09-08 00:14:00,0.70343,0.70354,0.70324,0.70354,108700000.0
2005-09-08 00:15:00,0.70348,0.70354,0.70338,0.70345,144100000.0
2005-09-08 00:16:00,0.70355,0.7037,0.70355,0.70355,130300001.0
2005-09-08 00:17:00,0.70344,0.70361,0.70335,0.70351,95700000.0
2005-09-08 00:18:00,0.70349,0.70352,0.70328,0.70344,107900002.0
2005-09-08 00:19:00,0.70345,0.70359,0.70344,0.70359,51400000.0
2005-09-08 00:20:00,0.70354,0.70354,0.70343,0.7035,76999999.0
2005-09-08 00:21:00,0.70347,0.70358,0.70338,0.7035,106900001.0
2005-09-08 00:22:00,0.70369,0.70369,0.70326,0.70353,140399999.0
2005-09-08 00:23:00,0.70361,0.70372,0.70361,0.70372,64400000.0
2005-09-08 00:24:00,0.70372,0.7038,0.70356,0.7038,63600000.0
2005-09-08 00:25:00,0.70392,0.70398,0.70383,0.70385,111000002.0
2005-09-08 00:26:00,0.70381,0.70383,0.70371,0.7038,115400000.0
2005-09-08 00:27:00,0.70378,0.70379,0.70361,0.70373,99099999.0
2005-09-08 00:28:00,0.70355,0.70417,0.7034,0.70415,160299998.0
2005-09-08 00:29:00,0.70403,0.70403,0.70341,0.70395,113599999.0
2005-09-08 00:30:00,0.70364,0.70376,0.70325,0.70358,117300002.0
2005-09-08 00:31:00,0.70364,0.70364,0.70332,0.70356,144999999.0
2005-09-08 00:32:00,0.70361,0.70378,0.70357,0.70364,118700001.0
2005-09-08 00:33:00,0.70366,0.70389,0.7036,0.70373,97299998.0
2005-09-08 00:34:00,0.70373,0.70374,0.70345,0.70345,123600002.0
2005-09-08 00:35:00,0.70363,0.70385,0.70361,0.70383,103700001.0
2005-09-08 00:36:00,0.70376,0.70381,0.70356,0.70356,128200003.0
2005-09-08 00:37:00,0.70372,0.70372,0.70345,0.70352,83200000.0
2005-09-08 00:38:00,0.70352,0.70369,0.70336,0.7034,148399999.0
2005-09-08 00:39:00,0.70369,0.70371,0.70344,0.70356,187000000.0
2005-09-08 00:40:00,0.70359,0.70377,0.70356,0.70375,53200000.0
2005-09-08 00:41:00,0.70368,0.70368,0.70311,0.70342,79000000.0
2005-09-08 00:42:00,0.70357,0.70375,0.70318,0.70326,141899999.0
2005-09-08 00:43:00,0.70334,0.70381,0.7033,0.70381,153600000.0
2005-09-08 00:44:00,0.70351,0.70375,0.70333,0.70333,68500000.0
2005-09-08 00:45:00,0.7035,0.70363,0.70332,0.70346,118699999.0
2005-09-08 00:46:00,0.70339,0.70375,0.70339,0.70375,41300000.0
2005-09-08 00:47:00,0.7039,0.70394,0.70351,0.70355,116600001.0
2005-09-08 00:48:00,0.70362,0.70377,0.70362,0.7037,79700000.0
2005-09-08 00:49:00,0.70364,0.70374,0.70353,0.70365,149800002.0
2005-09-08 00:50:00,0.70348,0.70365,0.70326,0.7033,152299998.0
2005-09-08 00:51:00,0.70323,0.70387,0.70321,0.70356,138400001.0
2005-09-08 00:52:00,0.70361,0.70373,0.70345,0.70345,173499998.0
2005-09-08 00:53:00,0.70351,0.70361,0.7034,0.70356,68100001.0
2005-09-08 00:54:00,0.70366,0.70376,0.70354,0.70371,138199999.0
2005-09-08 00:55:00,0.70392,0.70394,0.7037,0.7039,121099998.0
2005-09-08 00:56:00,0.70378,0.70408,0.70366,0.70403,164599999.0
2005-09-08 00:57:00,0.70399,0.70402,0.70357,0.7037,145599999.0
2005-09-08 00:58:00,0.70375,0.70386,0.70363,0.70381,95199999.0
2005-09-08 00:59:00,0.70388,0.70402,0.70388,0.70394,99600000.0
2005-09-08 01:00:00,0.70397,0.7041,0.70359,0.70366,132299998.0
2005-09-08 01:01:00,0.7036,0.70402,0.70353,0.70402,102499999.0
2005-09-08 01:02:00,0.7041,0.7041,0.70385,0.7039,131100003.0
2005-09-08 01:03:00,0.70399,0.70411,0.70395,0.70396,147199998.0
2005-09-08 01:04:00,0.70399,0.70407,0.70371,0.70402,104699999.0
2005-09-08 01:05:00,0.70399,0.70416,0.7039,0.70416,124899999.0
2005-09-08 01:06:00,0.70405,0.70427,0.70395,0.70408,118000000.0
2005-09-08 01:07:00,0.70412,0.70424,0.70412,0.70418,74500000.0
2005-09-08 01:08:00,0.70406,0.70409,0.70374,0.70375,130199998.0
2005-09-08 01:09:00,0.70373,0.70396,0.70365,0.70396,67800000.0
2005-09-08 01:10:00,0.70389,0.70389,0.70356,0.70367,91700001.0
2005-09-08 01:11:00,0.70368,0.70383,0.70362,0.70362,91200000.0
2005-09-08 01:12:00,0.70363,0.7038,0.70363,0.70372,107200002.0
2005-09-08 01:13:00,0.70382,0.70382,0.70358,0.70363,39800000.0
2005-09-08 01:14:00,0.70354,0.70371,0.70354,0.70371,39200000.0
2005-09-08 01:15:00,0.70354,0.70418,0.70354,0.70393,93700000.0
2005-09-08 01:16:00,0.70392,0.70392,0.70369,0.70376,119200001.0
2005-09-08 01:17:00,0.70387,0.70398,0.70354,0.70357,109500000.0
2005-09-08 01:18:00,0.70389,0.70391,0.70358,0.70383,96500000.0
2005-09-08 01:19:00,0.70383,0.70392,0.70376,0.70385,119499999.0
2005-09-08 01:20:00,0.70376,0.70389,0.70367,0.70377,164000001.0
2005-09-08 01:21:00,0.70362,0.70388,0.70355,0.70361,131900001.0
2005-09-08 01:22:00,0.70342,0.70385,0.70342,0.70385,96100000.0
2005-09-08 01:23:00,0.70391,0.70432,0.70381,0.70396,89700001.0
2005-09-08 01:24:00,0.70379,0.70433,0.70379,0.70404,131599998.0
2005-09-08 01:25:00,0.70405,0.70405,0.70351,0.70351,82600001.0
2005-09-08 01:26:00,0.70351,0.70414,0.70351,0.70408,96699998.0
2005-09-08 01:27:00,0.70389,0.70389,0.70345,0.70379,86800000.0
2005-09-08 01:28:00,0.7041,0.70432,0.70393,0.70396,116099997.0
2005-09-08 01:29:00,0.704,0.70417,0.70389,0.704,65700000.0
2005-09-08 01:30:00,0.70403,0.70414,0.70383,0.70405,121099999.0
2005-09-08 01:31:00,0.70399,0.70422,0.70371,0.70422,82099999.0
2005-09-08 01:32:00,0.70423,0.70499,0.70423,0.70467,94400001.0
2005-09-08 01:33:00,0.70472,0.70496,0.70435,0.70435,66700000.0
2005-09-08 01:34:00,0.70428,0.70469,0.7041,0.70453,94000001.0
2005-09-08 01:35:00,0.70447,0.70454,0.704,0.704,88500000.0
2005-09-08 01:36:00,0.70402,0.70443,0.70402,0.70422,68200000.0
2005-09-08 01:37:00,0.70432,0.70446,0.70423,0.7044,137800001.0
2005-09-08 01:38:00,0.7047,0.70485,0.70414,0.70422,97300002.0
2005-09-08 01:39:00,0.70427,0.7046,0.70427,0.70438,66900000.0
2005-09-08 01:40:00,0.70458,0.70479,0.70458,0.70462,107900002.0
2005-09-08 01:41:00,0.70478,0.70493,0.70456,0.7046,135699999.0
2005-09-08 01:42:00,0.70472,0.7051,0.70472,0.70483,73900001.0
2005-09-08 01:43:00,0.70473,0.70505,0.70473,0.7049,122600000.0
2005-09-08 01:44:00,0.70481,0.70488,0.70458,0.7046,146100001.0
2005-09-08 01:45:00,0.70468,0.70488,0.70445,0.70455,103500001.0
2005-09-08 01:46:00,0.7047,0.70512,0.70462,0.70475,101899998.0
2005-09-08 01:47:00,0.70507,0.70507,0.70438,0.70438,88599998.0
2005-09-08 01:48:00,0.70423,0.70487,0.70423,0.70465,130300000.0
2005-09-08 01:49:00,0.70445,0.70467,0.70436,0.70464,86400000.0
2005-09-08 01:50:00,0.70461,0.70484,0.70436,0.70472,70800001.0
2005-09-08 01:51:00,0.70443,0.70474,0.70437,0.7047,54900000.0
2005-09-08 01:52:00,0.70443,0.70486,0.70436,0.70485,83900001.0
2005-09-08 01:53:00,0.70465,0.70466,0.70438,0.7046,151400002.0
2005-09-08 01:54:00,0.70463,0.70476,0.70457,0.70476,74700000.0
2005-09-08 01:55:00,0.70463,0.70479,0.70434,0.70436,104200000.0
2005-09-08 01:56:00,0.70449,0.70464,0.70417,0.70434,82700000.0
2005-09-08 01:57:00,0.70442,0.70463,0.7043,0.70451,66500000.0
2005-09-08 01:58:00,0.70448,0.70478,0.7043,0.70469,91500000.0
2005-09-08 01:59:00,0.70443,0.70484,0.70431,0.70456,80300000.0
2005-09-08 02:00:00,0.70462,0.70493,0.70445,0.70493,267799997.0
2005-09-08 02:01:00,0.70473,0.7049,0.70449,0.70449,114700003.0
2005-09-08 02:02:00,0.70435,0.70474,0.70435,0.70472,335200000.0
2005-09-08 02:03:00,0.70473,0.70473,0.7043,0.70461,97200000.0
2005-09-08 02:04:00,0.70456,0.70465,0.7043,0.70462,188499998.0
2005-09-08 02:05:00,0.7046,0.70474,0.70426,0.70447,90300000.0
2005-09-08 02:06:00,0.70457,0.70478,0.70439,0.70452,136000002.0
2005-09-08 02:07:00,0.70434,0.70477,0.70426,0.70454,124400000.0
2005-09-08 02:08:00,0.7045,0.70489,0.70445,0.70462,148699999.0
2005-09-08 02:09:00,0.70472,0.70475,0.7044,0.7044,165300001.0
2005-09-08 02:10:00,0.70441,0.70492,0.70434,0.70479,179199998.0
2005-09-08 02:11:00,0.70443,0.70476,0.70426,0.70438,114700000.0
2005-09-08 02:12:00,0.7046,0.70472,0.70433,0.7046,124100001.0
2005-09-08 02:13:00,0.70498,0.70509,0.70467,0.70488,137899999.0
2005-09-08 02:14:00,0.70465,0.705,0.70461,0.70483,196699998.0
2005-09-08 02:15:00,0.7046,0.7047,0.70441,0.70447,128900002.0
2005-09-08 02:16:00,0.70468,0.70489,0.70448,0.70461,207299997.0
2005-09-08 02:17:00,0.70453,0.70508,0.70442,0.70482,101900000.0
2005-09-08 02:18:00,0.70467,0.70511,0.70467,0.70481,158700000.0
2005-09-08 02:19:00,0.70474,0.7049,0.70458,0.7049,106200000.0
2005-09-08 02:20:00,0.70482,0.70502,0.70454,0.70502,329100000.0
2005-09-08 02:21:00,0.70512,0.70512,0.70475,0.70485,145599997.0
2005-09-08 02:22:00,0.70489,0.70525,0.70486,0.70497,153800000.0
2005-09-08 02:23:00,0.70511,0.70511,0.70473,0.70499,258299999.0
2005-09-08 02:24:00,0.70507,0.70521,0.70488,0.70494,169199997.0
2005-09-08 02:25:00,0.70486,0.70513,0.70478,0.70483,175700003.0
2005-09-08 02:26:00,0.70481,0.70512,0.70469,0.70469,99599997.0
2005-09-08 02:27:00,0.70495,0.70519,0.70495,0.70495,75300000.0
2005-09-08 02:28:00,0.70509,0.70518,0.70491,0.70501,171199999.0
2005-09-08 02:29:00,0.70525,0.70526,0.70489,0.70491,92699999.0
2005-09-08 02:30:00,0.70489,0.70513,0.70479,0.7048,87200000.0
2005-09-08 02:31:00,0.7048,0.70523,0.70442,0.70475,247800002.0
2005-09-08 02:32:00,0.70459,0.70482,0.70443,0.70478,110399999.0
2005-09-08 02:33:00,0.70476,0.70483,0.70472,0.70472,190500000.0
2005-09-08 02:34:00,0.70467,0.70489,0.70447,0.70447,181500000.0
2005-09-08 02:35:00,0.70444,0.70515,0.70444,0.7049,170099998.0
2005-09-08 02:36:00,0.70493,0.70497,0.70473,0.7049,116500000.0
2005-09-08 02:37:00,0.70494,0.70507,0.70488,0.70507,108500001.0
2005-09-08 02:38:00,0.70513,0.70524,0.70472,0.70478,167699999.0
2005-09-08 02:39:00,0.70466,0.70507,0.7046,0.70489,158700000.0
2005-09-08 02:40:00,0.70491,0.70501,0.70374,0.70454,201200001.0
2005-09-08 02:41:00,0.70451,0.70477,0.70441,0.70463,106399998.0
2005-09-08 02:42:00,0.70477,0.70477,0.7042,0.70448,144299999.0
2005-09-08 02:43:00,0.70426,0.70456,0.70426,0.70448,113400000.0
2005-09-08 02:44:00,0.70435,0.70461,0.70424,0.70461,153999998.0
2005-09-08 02:45:00,0.70439,0.70461,0.70436,0.70453,113600000.0
2005-09-08 02:46:00,0.70443,0.70484,0.70428,0.70462,168200000.0
2005-09-08 02:47:00,0.70464,0.70464,0.70429,0.70437,96300000.0
2005-09-08 02:48:00,0.70442,0.70461,0.70442,0.7046,60600000.0
2005-09-08 02:49:00,0.70451,0.70496,0.70413,0.70457,143200000.0
2005-09-08 02:50:00,0.70427,0.70439,0.70377,0.70434,190900000.0
2005-09-08 02:51:00,0.70422,0.70441,0.70402,0.70424,207399998.0
2005-09-08 02:52:00,0.7042,0.70432,0.70384,0.70394,244499999.0
2005-09-08 02:53:00,0.70386,0.70414,0.70378,0.70386,122099999.0
2005-09-08 02:54:00,0.70404,0.70432,0.70399,0.70414,131599998.0
2005-09-08 02:55:00,0.70415,0.7045,0.70393,0.70424,154799998.0
2005-09-08 02:56:00,0.70401,0.7043,0.7038,0.70401,230399997.0
2005-09-08 02:57:00,0.70372,0.7042,0.70372,0.70404,182899999.0
2005-09-08 02:58:00,0.70386,0.70431,0.70375,0.70385,229100001.0
2005-09-08 02:59:00,0.70398,0.70398,0.70353,0.70353,152899999.0
2005-09-08 03:00:00,0.70364,0.70397,0.7034,0.70383,260699998.0
2005-09-08 03:01:00,0.70384,0.70386,0.70309,0.70348,111599999.0
2005-09-08 03:02:00,0.70354,0.70367,0.70334,0.70336,197300002.0
2005-09-08 03:03:00,0.70339,0.70356,0.70282,0.70292,122900000.0
2005-09-08 03:04:00,0.70284,0.70325,0.70271,0.70294,155100000.0
2005-09-08 03:05:00,0.70322,0.70337,0.7029,0.70305,178300000.0
2005-09-08 03:06:00,0.70307,0.70335,0.70302,0.70309,85999999.0
2005-09-08 03:07:00,0.70319,0.70348,0.70301,0.7032,144699999.0
2005-09-08 03:08:00,0.7032,0.70359,0.70296,0.70302,226699999.0
2005-09-08 03:09:00,0.70296,0.70333,0.70293,0.70327,110499999.0
2005-09-08 03:10:00,0.70325,0.70354,0.70304,0.7033,176000000.0
2005-09-08 03:11:00,0.70319,0.70341,0.70305,0.70332,194999999.0
2005-09-08 03:12:00,0.70337,0.70337,0.70281,0.70312,83800000.0
2005-09-08 03:13:00,0.70329,0.70334,0.70282,0.7029,163199999.0
2005-09-08 03:14:00,0.70288,0.70312,0.70272,0.7029,150900002.0
2005-09-08 03:15:00,0.70294,0.70322,0.70266,0.70275,227500003.0
2005-09-08 03:16:00,0.70273,0.70314,0.70264,0.70299,156499997.0
2005-09-08 03:17:00,0.70304,0.70308,0.70259,0.70259,157099996.0
2005-09-08 03:18:00,0.70269,0.70313,0.70262,0.70285,204600000.0
2005-09-08 03:19:00,0.7028,0.7031,0.70261,0.70301,131600000.0
2005-09-08 03:20:00,0.7032,0.70329,0.70277,0.70306,181300001.0
2005-09-08 03:21:00,0.70309,0.70311,0.70269,0.70298,110100000.0
2005-09-08 03:22:00,0.70301,0.70313,0.70273,0.70295,190599998.0
2005-09-08 03:23:00,0.70293,0.70306,0.70273,0.70298,130299999.0
2005-09-08 03:24:00,0.70281,0.70307,0.70279,0.70307,112200001.0
2005-09-08 03:25:00,0.7031,0.70313,0.7026,0.70274,102900000.0
2005-09-08 03:26:00,0.70294,0.70299,0.70245,0.70257,273399997.0
2005-09-08 03:27:00,0.70245,0.703,0.70245,0.70264,86900001.0
2005-09-08 03:28:00,0.70278,0.70291,0.70243,0.70248,180899998.0
2005-09-08 03:29:00,0.70295,0.70304,0.70257,0.70261,97600001.0
2005-09-08 03:30:00,0.70278,0.70325,0.70255,0.70283,195100004.0
2005-09-08 03:31:00,0.70261,0.70316,0.7025,0.70316,275999997.0
2005-09-08 03:32:00,0.70302,0.70328,0.70266,0.70296,156800002.0
2005-09-08 03:33:00,0.7031,0.70325,0.7027,0.7027,169600001.0
2005-09-08 03:34:00,0.70286,0.70349,0.70283,0.70337,74700000.0
2005-09-08 03:35:00,0.70332,0.70354,0.70274,0.70302,245400000.0
2005-09-08 03:36:00,0.70289,0.70311,0.70272,0.70293,129300001.0
2005-09-08 03:37:00,0.70252,0.70302,0.70243,0.7028,176899999.0
2005-09-08 03:38:00,0.70261,0.70288,0.70247,0.70259,131400000.0
2005-09-08 03:39:00,0.70249,0.7028,0.70249,0.70276,191899999.0
2005-09-08 03:40:00,0.70285,0.70306,0.70268,0.70285,155299999.0
2005-09-08 03:41:00,0.70276,0.70307,0.70271,0.70298,174900000.0
2005-09-08 03:42:00,0.7029,0.70312,0.70255,0.70308,226600002.0
2005-09-08 03:43:00,0.70311,0.70339,0.70291,0.70317,158900000.0
2005-09-08 03:44:00,0.70314,0.70331,0.70298,0.70312,201199997.0
2005-09-08 03:45:00,0.7033,0.70352,0.70298,0.70317,106099999.0
2005-09-08 03:46:00,0.70345,0.70348,0.70284,0.70315,181100000.0
2005-09-08 03:47:00,0.70321,0.70331,0.70294,0.70314,169700002.0
2005-09-08 03:48:00,0.70315,0.70354,0.70295,0.70303,171299999.0
2005-09-08 03:49:00,0.70335,0.70352,0.70312,0.70318,125099998.0
2005-09-08 03:50:00,0.70304,0.70348,0.70303,0.70337,172999996.0
2005-09-08 03:51:00,0.70341,0.70341,0.70308,0.70315,180500001.0
2005-09-08 03:52:00,0.70306,0.70321,0.7026,0.70281,132300000.0
2005-09-08 03:53:00,0.70253,0.70305,0.70253,0.70269,89699999.0
2005-09-08 03:54:00,0.70263,0.70303,0.70257,0.70278,178400000.0
2005-09-08 03:55:00,0.70255,0.70295,0.70248,0.70267,218400001.0
2005-09-08 03:56:00,0.7025,0.70292,0.7025,0.70262,183100001.0
2005-09-08 03:57:00,0.7025,0.70275,0.70248,0.70269,238300002.0
2005-09-08 03:58:00,0.70276,0.70296,0.70253,0.70271,180499999.0
2005-09-08 03:59:00,0.70277,0.70285,0.70262,0.70267,132700001.0
2005-09-08 04:00:00,0.70267,0.70287,0.70244,0.70272,173199997.0
2005-09-08 04:01:00,0.70289,0.70289,0.70262,0.70264,139500000.0
2005-09-08 04:02:00,0.70258,0.70318,0.70253,0.7029,124599999.0
2005-09-08 04:03:00,0.70271,0.70308,0.70267,0.7029,158300001.0
2005-09-08 04:04:00,0.70272,0.70313,0.70272,0.70284,257200000.0
2005-09-08 04:05:00,0.70273,0.70324,0.70273,0.70296,116300002.0
2005-09-08 04:06:00,0.70323,0.70325,0.70273,0.70307,228799999.0
2005-09-08 04:07:00,0.70302,0.70342,0.7029,0.70304,221599999.0
2005-09-08 04:08:00,0.70313,0.7033,0.70287,0.70287,158300002.0
2005-09-08 04:09:00,0.70285,0.70312,0.70285,0.70295,127200000.0
2005-09-08 04:10:00,0.70297,0.70323,0.70278,0.70316,266700003.0
2005-09-08 04:11:00,0.7031,0.70318,0.70271,0.70271,155000001.0
2005-09-08 04:12:00,0.70267,0.7031,0.70258,0.70297,188900002.0
2005-09-08 04:13:00,0.70271,0.70301,0.70266,0.70279,123000001.0
2005-09-08 04:14:00,0.70276,0.70288,0.70262,0.70288,135099999.0
2005-09-08 04:15:00,0.70279,0.70314,0.70265,0.70298,117699999.0
2005-09-08 04:16:00,0.70278,0.70313,0.7027,0.70308,154200001.0
2005-09-08 04:17:00,0.70307,0.70314,0.7026,0.70305,175300000.0
2005-09-08 04:18:00,0.70284,0.7035,0.70259,0.70329,162999999.0
2005-09-08 04:19:00,0.70368,0.70368,0.70297,0.70326,105999999.0
2005-09-08 04:20:00,0.70323,0.70339,0.70299,0.70299,146900001.0
2005-09-08 04:21:00,0.70314,0.70358,0.70292,0.7032,168900000.0
2005-09-08 04:22:00,0.70308,0.70391,0.70308,0.70337,180400000.0
2005-09-08 04:23:00,0.7031,0.70355,0.70296,0.70345,222800000.0
2005-09-08 04:24:00,0.703,0.70371,0.703,0.7035,140899998.0
2005-09-08 04:25:00,0.70356,0.70365,0.70337,0.70337,91099998.0
2005-09-08 04:26:00,0.70326,0.70369,0.70324,0.70369,114399999.0
2005-09-08 04:27:00,0.70331,0.70359,0.70321,0.70337,116100002.0
2005-09-08 04:28:00,0.70345,0.70379,0.70345,0.70356,149999998.0
2005-09-08 04:29:00,0.70374,0.70375,0.70345,0.70356,87399999.0
2005-09-08 04:30:00,0.70353,0.70373,0.7033,0.70345,235399999.0
2005-09-08 04:31:00,0.70346,0.70378,0.70342,0.70354,143800000.0
2005-09-08 04:32:00,0.70353,0.70393,0.70353,0.70359,188100002.0
2005-09-08 04:33:00,0.70376,0.70384,0.70338,0.70338,233800002.0
2005-09-08 04:34:00,0.70342,0.70409,0.70342,0.70378,142899998.0
2005-09-08 04:35:00,0.70369,0.70399,0.70369,0.70371,101599999.0
2005-09-08 04:36:00,0.70375,0.7041,0.70353,0.7039,235799999.0
2005-09-08 04:37:00,0.70387,0.70398,0.70366,0.70379,96600000.0
2005-09-08 04:38:00,0.70371,0.704,0.70362,0.704,92400000.0
2005-09-08 04:39:00,0.70383,0.70423,0.70375,0.70385,147500001.0
2005-09-08 04:40:00,0.70391,0.70391,0.70347,0.7037,139300000.0
2005-09-08 04:41:00,0.70394,0.70404,0.70388,0.70403,123000000.0
2005-09-08 04:42:00,0.70408,0.70426,0.70368,0.70391,169200000.0
2005-09-08 04:43:00,0.70397,0.70414,0.70386,0.704,93200000.0
2005-09-08 04:44:00,0.70399,0.70419,0.70378,0.70401,95500000.0
2005-09-08 04:45:00,0.70402,0.70415,0.70365,0.70405,177999999.0
2005-09-08 04:46:00,0.70391,0.70406,0.70351,0.70351,268699999.0
2005-09-08 04:47:00,0.7036,0.704,0.70354,0.7039,229300000.0
2005-09-08 04:48:00,0.7039,0.70393,0.70327,0.7037,127299999.0
2005-09-08 04:49:00,0.70372,0.70426,0.70362,0.70403,159499999.0
2005-09-08 04:50:00,0.70391,0.7042,0.70369,0.70387,206600000.0
2005-09-08 04:51:00,0.70382,0.70382,0.70322,0.70376,104900000.0
2005-09-08 04:52:00,0.70386,0.70387,0.70367,0.70384,112699999.0
2005-09-08 04:53:00,0.70378,0.7039,0.70358,0.70358,112200000.0
2005-09-08 04:54:00,0.70369,0.70394,0.70351,0.70377,202300002.0
2005-09-08 04:55:00,0.7037,0.70445,0.7037,0.70398,168500001.0
2005-09-08 04:56:00,0.704,0.70421,0.70368,0.7038,150599999.0
2005-09-08 04:57:00,0.70398,0.70437,0.70367,0.70413,187699999.0
2005-09-08 04:58:00,0.70394,0.70425,0.70381,0.70381,116400001.0
2005-09-08 04:59:00,0.70387,0.70403,0.70354,0.70394,161600000.0
2005-09-08 05:00:00,0.70401,0.70424,0.70397,0.70408,76500000.0
2005-09-08 05:01:00,0.70394,0.70435,0.70383,0.70407,148199999.0
2005-09-08 05:02:00,0.70379,0.70416,0.70379,0.70402,108500001.0
2005-09-08 05:03:00,0.70411,0.70415,0.70365,0.70386,187800002.0
2005-09-08 05:04:00,0.70406,0.7042,0.70376,0.70393,226099999.0
2005-09-08 05:05:00,0.70373,0.7041,0.70349,0.70364,65599999.0
2005-09-08 05:06:00,0.70399,0.70413,0.70351,0.70377,187599996.0
2005-09-08 05:07:00,0.70389,0.70418,0.7037,0.70388,173900000.0
2005-09-08 05:08:00,0.70405,0.70409,0.70353,0.70388,162899999.0
2005-09-08 05:09:00,0.70392,0.70403,0.70359,0.70402,191199999.0
2005-09-08 05:10:00,0.70383,0.70396,0.70364,0.70373,96599999.0
2005-09-08 05:11:00,0.70349,0.70385,0.70349,0.70378,164300000.0
2005-09-08 05:12:00,0.70379,0.70386,0.70367,0.70372,164599999.0
2005-09-08 05:13:00,0.70366,0.704,0.70336,0.70362,180000003.0
2005-09-08 05:14:00,0.70355,0.70424,0.70352,0.70388,78100000.0
2005-09-08 05:15:00,0.70371,0.70384,0.70351,0.70379,119800000.0
2005-09-08 05:16:00,0.70383,0.70399,0.70351,0.7037,170199998.0
2005-09-08 05:17:00,0.7038,0.70408,0.70355,0.70383,200099999.0
2005-09-08 05:18:00,0.7038,0.7038,0.70319,0.70343,135500001.0
2005-09-08 05:19:00,0.70355,0.70393,0.70355,0.70368,167999999.0
2005-09-08 05:20:00,0.70374,0.70413,0.70364,0.70397,180199997.0
2005-09-08 05:21:00,0.70387,0.70426,0.70387,0.70397,117600000.0
2005-09-08 05:22:00,0.70388,0.70422,0.70374,0.70418,182300000.0
2005-09-08 05:23:00,0.70424,0.70433,0.70387,0.70391,122099999.0
2005-09-08 05:24:00,0.70404,0.70411,0.70373,0.70391,228200000.0
2005-09-08 05:25:00,0.70409,0.70423,0.7038,0.70396,210800000.0
2005-09-08 05:26:00,0.70394,0.70416,0.70388,0.70389,110400001.0
2005-09-08 05:27:00,0.70393,0.70423,0.70393,0.70419,81700001.0
2005-09-08 05:28:00,0.7043,0.70435,0.70403,0.70424,129100000.0
2005-09-08 05:29:00,0.70421,0.70438,0.70417,0.70421,69899999.0
2005-09-08 05:30:00,0.70415,0.70426,0.7037,0.70383,149699998.0
2005-09-08 05:31:00,0.70375,0.70404,0.70365,0.70403,216300000.0
2005-09-08 05:32:00,0.70396,0.70409,0.7038,0.70395,100499999.0
2005-09-08 05:33:00,0.70387,0.70399,0.70379,0.70399,124899999.0
2005-09-08 05:34:00,0.704,0.70431,0.70373,0.70387,197900000.0
2005-09-08 05:35:00,0.70392,0.70415,0.70376,0.70392,161000000.0
2005-09-08 05:36:00,0.70366,0.70419,0.70361,0.70412,147600000.0
2005-09-08 05:37:00,0.704,0.70442,0.70379,0.70403,160099998.0
2005-09-08 05:38:00,0.70414,0.70414,0.70386,0.70409,147500000.0
2005-09-08 05:39:00,0.70419,0.70436,0.70406,0.70425,95200000.0
2005-09-08 05:40:00,0.70409,0.70446,0.70409,0.70419,119400000.0
2005-09-08 05:41:00,0.70427,0.70431,0.70383,0.70408,181699998.0
2005-09-08 05:42:00,0.70402,0.70419,0.70394,0.70415,140200001.0
2005-09-08 05:43:00,0.70411,0.70411,0.70377,0.70387,124100000.0
2005-09-08 05:44:00,0.70393,0.70417,0.70375,0.70375,228400001.0
2005-09-08 05:45:00,0.7037,0.70432,0.70366,0.70402,167699998.0
2005-09-08 05:46:00,0.70363,0.70387,0.70345,0.70372,162600000.0
2005-09-08 05:47:00,0.70353,0.70385,0.70338,0.70367,124899998.0
2005-09-08 05:48:00,0.70358,0.70367,0.70331,0.70367,68500000.0
2005-09-08 05:49:00,0.7036,0.70366,0.70348,0.70357,128600000.0
2005-09-08 05:50:00,0.70356,0.70369,0.70337,0.70337,165299998.0
2005-09-08 05:51:00,0.70347,0.7038,0.70342,0.7035,170800000.0
2005-09-08 05:52:00,0.70358,0.70389,0.7035,0.70369,182700000.0
2005-09-08 05:53:00,0.70375,0.7039,0.70344,0.70367,97100000.0
2005-09-08 05:54:00,0.70361,0.70396,0.70352,0.70356,95499999.0
2005-09-08 05:55:00,0.70336,0.70381,0.7033,0.7033,106000000.0
2005-09-08 05:56:00,0.70362,0.70381,0.70338,0.70345,136900000.0
2005-09-08 05:57:00,0.70367,0.70379,0.70327,0.70348,154900000.0
2005-09-08 05:58:00,0.70333,0.70382,0.70329,0.70374,78800000.0
2005-09-08 05:59:00,0.70364,0.70382,0.70329,0.7034,79200000.0
2005-09-08 06:00:00,0.70348,0.70371,0.70321,0.70365,200299999.0
2005-09-08 06:01:00,0.70342,0.70386,0.70331,0.70336,116900000.0
2005-09-08 06:02:00,0.70334,0.70367,0.70305,0.70344,228299997.0
2005-09-08 06:03:00,0.70345,0.70368,0.70318,0.7033,189200000.0
2005-09-08 06:04:00,0.70338,0.70343,0.70304,0.70313,142099999.0
2005-09-08 06:05:00,0.70323,0.70348,0.70312,0.70321,161299999.0
2005-09-08 06:06:00,0.70336,0.70336,0.70302,0.70322,131500000.0
2005-09-08 06:07:00,0.70313,0.70366,0.70313,0.70349,106700000.0
2005-09-08 06:08:00,0.70353,0.70353,0.70306,0.70324,171899999.0
2005-09-08 06:09:00,0.7033,0.70362,0.70316,0.70337,252500003.0
2005-09-08 06:10:00,0.70333,0.70377,0.70321,0.70349,174900003.0
2005-09-08 06:11:00,0.7034,0.70344,0.70311,0.70338,135300001.0
2005-09-08 06:12:00,0.70345,0.70345,0.70307,0.70307,123900000.0
2005-09-08 06:13:00,0.70302,0.7034,0.70302,0.70337,118200003.0
2005-09-08 06:14:00,0.70334,0.70334,0.70278,0.70308,139300001.0
2005-09-08 06:15:00,0.70311,0.70329,0.70302,0.70329,90600000.0
2005-09-08 06:16:00,0.70317,0.7033,0.70284,0.70307,91199998.0
2005-09-08 06:17:00,0.70315,0.70341,0.70284,0.70307,150200000.0
2005-09-08 06:18:00,0.70326,0.7034,0.70274,0.70274,148300000.0
2005-09-08 06:19:00,0.70279,0.70323,0.70279,0.70303,107100000.0
2005-09-08 06:20:00,0.70313,0.70327,0.70297,0.70321,204100003.0
2005-09-08 06:21:00,0.70325,0.70335,0.7031,0.70335,140000000.0
2005-09-08 06:22:00,0.70311,0.70329,0.70311,0.70319,61700000.0
2005-09-08 06:23:00,0.70321,0.70321,0.7028,0.70285,116799999.0
2005-09-08 06:24:00,0.70292,0.70328,0.70282,0.70291,193599999.0
2005-09-08 06:25:00,0.70302,0.70314,0.70274,0.70298,206300000.0
2005-09-08 06:26:00,0.70298,0.7032,0.70288,0.70317,109600000.0
2005-09-08 06:27:00,0.70317,0.70323,0.70304,0.70323,263700000.0
2005-09-08 06:28:00,0.70327,0.70327,0.70291,0.70315,188999996.0
2005-09-08 06:29:00,0.70311,0.70324,0.70297,0.70298,101400000.0
2005-09-08 06:30:00,0.70297,0.7035,0.70293,0.7034,104500001.0
2005-09-08 06:31:00,0.70346,0.70346,0.70304,0.7033,214899999.0
2005-09-08 06:32:00,0.70325,0.70336,0.70314,0.70336,168899999.0
2005-09-08 06:33:00,0.7031,0.7035,0.70306,0.7035,133400003.0
2005-09-08 06:34:00,0.70344,0.70344,0.70293,0.70314,111900000.0
2005-09-08 06:35:00,0.70309,0.70333,0.70304,0.70333,142299999.0
2005-09-08 06:36:00,0.70327,0.70338,0.70292,0.7031,195900000.0
2005-09-08 06:37:00,0.70324,0.7033,0.70311,0.70313,143099998.0
2005-09-08 06:38:00,0.70321,0.70337,0.70301,0.70312,140499997.0
2005-09-08 06:39:00,0.7032,0.70327,0.70311,0.70311,89000001.0
2005-09-08 06:40:00,0.70319,0.70324,0.70288,0.7029,79800000.0
2005-09-08 06:41:00,0.70306,0.70327,0.7027,0.70313,101399999.0
2005-09-08 06:42:00,0.70269,0.70314,0.70269,0.70297,132400000.0
2005-09-08 06:43:00,0.70284,0.70325,0.7027,0.70292,199900003.0
2005-09-08 06:44:00,0.70281,0.70313,0.70275,0.70299,262699999.0
2005-09-08 06:45:00,0.70298,0.70339,0.70284,0.70292,245799999.0
2005-09-08 06:46:00,0.70288,0.70338,0.70279,0.70337,153400000.0
2005-09-08 06:47:00,0.70326,0.7035,0.70305,0.7033,216999998.0
2005-09-08 06:48:00,0.70309,0.70336,0.70295,0.70301,191699999.0
2005-09-08 06:49:00,0.70324,0.70334,0.70308,0.7033,107800000.0
2005-09-08 06:50:00,0.7032,0.70346,0.70299,0.70323,192599999.0
2005-09-08 06:51:00,0.703,0.70331,0.70296,0.70326,160200003.0
2005-09-08 06:52:00,0.70326,0.70333,0.70305,0.70333,180100000.0
2005-09-08 06:53:00,0.70312,0.70325,0.70292,0.70295,162800003.0
2005-09-08 06:54:00,0.70279,0.70285,0.70276,0.7028,84600000.0
2005-09-08 06:55:00,0.70287,0.70325,0.70287,0.70302,184099999.0
2005-09-08 06:56:00,0.70344,0.7036,0.70313,0.70315,140900000.0
2005-09-08 06:57:00,0.70318,0.70366,0.70318,0.70354,147600002.0
2005-09-08 06:58:00,0.70347,0.70372,0.7032,0.70327,122300001.0
2005-09-08 06:59:00,0.70318,0.70354,0.7029,0.70331,214099999.0
2005-09-08 07:00:00,0.7033,0.70346,0.70312,0.70312,126299999.0
2005-09-08 07:01:00,0.70322,0.7034,0.70308,0.70308,117799999.0
2005-09-08 07:02:00,0.70305,0.70347,0.70295,0.70313,241999999.0
2005-09-08 07:03:00,0.70329,0.70342,0.70303,0.7031,91599999.0
2005-09-08 07:04:00,0.70328,0.7036,0.70313,0.70323,142300000.0
2005-09-08 07:05:00,0.70335,0.7034,0.70304,0.70308,162600000.0
2005-09-08 07:06:00,0.70314,0.70326,0.70292,0.70313,151800000.0
2005-09-08 07:07:00,0.70318,0.70344,0.703,0.7034,115899999.0
2005-09-08 07:08:00,0.70345,0.70356,0.70299,0.70335,180200000.0
2005-09-08 07:09:00,0.70319,0.70339,0.70319,0.70325,171500001.0
2005-09-08 07:10:00,0.7035,0.7037,0.7033,0.70347,142600001.0
2005-09-08 07:11:00,0.70355,0.70387,0.70355,0.70369,75600002.0
2005-09-08 07:12:00,0.70365,0.70422,0.70365,0.70387,207000001.0
2005-09-08 07:13:00,0.70372,0.70403,0.70371,0.70385,116299998.0
2005-09-08 07:14:00,0.70375,0.70406,0.70371,0.70395,105500000.0
2005-09-08 07:15:00,0.7038,0.704,0.70363,0.70386,124300000.0
2005-09-08 07:16:00,0.70398,0.70398,0.70366,0.70384,165400000.0
2005-09-08 07:17:00,0.7034,0.70409,0.70336,0.70401,135299999.0
2005-09-08 07:18:00,0.70382,0.70396,0.70355,0.70376,193299999.0
2005-09-08 07:19:00,0.70386,0.70398,0.70353,0.70385,118900001.0
2005-09-08 07:20:00,0.70379,0.70394,0.70349,0.70358,96100001.0
2005-09-08 07:21:00,0.7036,0.7036,0.70324,0.70347,138800000.0
2005-09-08 07:22:00,0.7034,0.70373,0.7034,0.70356,146600001.0
2005-09-08 07:23:00,0.70349,0.70381,0.70349,0.70366,133300000.0
2005-09-08 07:24:00,0.70373,0.70384,0.70344,0.70374,176599999.0
2005-09-08 07:25:00,0.70384,0.70409,0.70362,0.70375,273300000.0
2005-09-08 07:26:00,0.70371,0.70377,0.70356,0.70366,117600000.0
2005-09-08 07:27:00,0.70367,0.70383,0.70351,0.70361,167200001.0
2005-09-08 07:28:00,0.70357,0.70378,0.70349,0.70378,54800000.0
2005-09-08 07:29:00,0.70381,0.70381,0.70354,0.7037,158100000.0
2005-09-08 07:30:00,0.7036,0.70372,0.70335,0.70366,176400000.0
2005-09-08 07:31:00,0.70368,0.70387,0.70351,0.70381,157100000.0
2005-09-08 07:32:00,0.7038,0.70381,0.7036,0.70381,191300000.0
2005-09-08 07:33:00,0.70379,0.70379,0.7035,0.70373,155499998.0
2005-09-08 07:34:00,0.70343,0.70385,0.70343,0.70375,140899998.0
2005-09-08 07:35:00,0.70375,0.70382,0.7035,0.70382,88100000.0
2005-09-08 07:36:00,0.70385,0.70391,0.70356,0.7036,207199997.0
2005-09-08 07:37:00,0.70346,0.70357,0.70291,0.70345,231099997.0
2005-09-08 07:38:00,0.7037,0.70384,0.70343,0.70357,226300000.0
2005-09-08 07:39:00,0.70351,0.70363,0.70329,0.70341,100000001.0
2005-09-08 07:40:00,0.70351,0.70361,0.70302,0.70322,198600001.0
2005-09-08 07:41:00,0.70329,0.70353,0.70311,0.70315,91000001.0
2005-09-08 07:42:00,0.70311,0.70321,0.70299,0.7032,158699996.0
2005-09-08 07:43:00,0.70339,0.7035,0.70308,0.70308,197199998.0
2005-09-08 07:44:00,0.70307,0.70346,0.70307,0.70332,120299999.0
2005-09-08 07:45:00,0.70341,0.70357,0.70314,0.70339,253399996.0
2005-09-08 07:46:00,0.70329,0.70347,0.70317,0.70323,111500000.0
2005-09-08 07:47:00,0.70337,0.70345,0.70327,0.70345,169000000.0
2005-09-08 07:48:00,0.70356,0.70356,0.70304,0.70334,107600000.0
2005-09-08 07:49:00,0.70342,0.70374,0.70319,0.70357,194999999.0
2005-09-08 07:50:00,0.70348,0.70361,0.70321,0.70355,203700000.0
2005-09-08 07:51:00,0.70353,0.70363,0.70331,0.70357,234400000.0
2005-09-08 07:52:00,0.70355,0.70355,0.70333,0.70333,82500000.0
2005-09-08 07:53:00,0.70316,0.70345,0.70311,0.70311,102599999.0
2005-09-08 07:54:00,0.70312,0.70326,0.70303,0.70313,136900002.0
2005-09-08 07:55:00,0.70353,0.70379,0.70325,0.70325,115000000.0
2005-09-08 07:56:00,0.7033,0.70389,0.7033,0.70359,115000001.0
2005-09-08 07:57:00,0.70357,0.70399,0.70348,0.70399,189600001.0
2005-09-08 07:58:00,0.70379,0.70406,0.70365,0.70365,90200000.0
2005-09-08 07:59:00,0.70377,0.70417,0.70377,0.70385,180700000.0
2005-09-08 08:00:00,0.70377,0.70427,0.7037,0.70399,181699998.0
2005-09-08 08:01:00,0.70375,0.70419,0.70375,0.70388,292499997.0
2005-09-08 08:02:00,0.70396,0.70438,0.70386,0.70395,126000000.0
2005-09-08 08:03:00,0.7041,0.70425,0.70383,0.70405,205599997.0
2005-09-08 08:04:00,0.70396,0.70419,0.70377,0.70403,156000000.0
2005-09-08 08:05:00,0.70411,0.70419,0.70383,0.704,155400000.0
2005-09-08 08:06:00,0.70406,0.70422,0.70382,0.70389,166600000.0
2005-09-08 08:07:00,0.70407,0.70422,0.70389,0.704,231199999.0
2005-09-08 08:08:00,0.70389,0.70409,0.70362,0.70399,239000000.0
2005-09-08 08:09:00,0.70404,0.70412,0.70373,0.70386,167200000.0
2005-09-08 08:10:00,0.70389,0.70406,0.70365,0.70385,150800001.0
2005-09-08 08:11:00,0.70401,0.70434,0.70369,0.70379,169000002.0
2005-09-08 08:12:00,0.70372,0.70431,0.70372,0.70411,128800000.0
2005-09-08 08:13:00,0.70419,0.70436,0.7039,0.70428,185099999.0
2005-09-08 08:14:00,0.70423,0.70427,0.70391,0.70407,166000001.0
2005-09-08 08:15:00,0.70392,0.70439,0.70385,0.70436,197099997.0
2005-09-08 08:16:00,0.70408,0.7043,0.70378,0.70395,143300002.0
2005-09-08 08:17:00,0.70395,0.70438,0.70365,0.70438,245100006.0
2005-09-08 08:18:00,0.70439,0.70448,0.70387,0.70387,172199998.0
2005-09-08 08:19:00,0.70394,0.70447,0.70378,0.7039,259000000.0
2005-09-08 08:20:00,0.70401,0.70432,0.70375,0.70376,211100003.0
2005-09-08 08:21:00,0.70367,0.70408,0.70367,0.70394,62400000.0
2005-09-08 08:22:00,0.70407,0.70422,0.70359,0.70359,142499999.0
2005-09-08 08:23:00,0.70362,0.70414,0.7036,0.70366,114199999.0
2005-09-08 08:24:00,0.70338,0.70408,0.70338,0.70396,177500000.0
2005-09-08 08:25:00,0.70383,0.70429,0.70371,0.70427,115899999.0
2005-09-08 08:26:00,0.70393,0.70432,0.7038,0.70401,153800001.0
2005-09-08 08:27:00,0.70368,0.70396,0.70345,0.70356,146999999.0
2005-09-08 08:28:00,0.70325,0.70356,0.70305,0.7031,97300000.0
2005-09-08 08:29:00,0.70317,0.70323,0.70292,0.70304,94799999.0
2005-09-08 08:30:00,0.70308,0.70334,0.70281,0.70285,187799999.0
2005-09-08 08:31:00,0.70306,0.70321,0.70284,0.70309,61000000.0
2005-09-08 08:32:00,0.70314,0.7033,0.70282,0.70282,100000000.0
2005-09-08 08:33:00,0.70342,0.7036,0.70306,0.70347,230099999.0
2005-09-08 08:34:00,0.70355,0.70379,0.70328,0.70337,88500000.0
2005-09-08 08:35:00,0.70361,0.70361,0.70319,0.70319,75700001.0
2005-09-08 08:36:00,0.70341,0.70362,0.70323,0.70354,145500000.0
2005-09-08 08:37:00,0.7037,0.70379,0.70324,0.70342,101200000.0
2005-09-08 08:38:00,0.7034,0.70356,0.70318,0.70356,123999999.0
2005-09-08 08:39:00,0.70342,0.70375,0.70321,0.70341,206100001.0
2005-09-08 08:40:00,0.70369,0.70373,0.70331,0.70365,157599999.0
2005-09-08 08:41:00,0.70331,0.70371,0.70316,0.70332,117700001.0
2005-09-08 08:42:00,0.7031,0.70367,0.7031,0.7035,133000001.0
2005-09-08 08:43:00,0.70332,0.70359,0.70312,0.70329,216200000.0
2005-09-08 08:44:00,0.70335,0.70368,0.70328,0.70346,208700001.0
2005-09-08 08:45:00,0.70375,0.70387,0.70349,0.7037,69200000.0
2005-09-08 08:46:00,0.70397,0.70397,0.70352,0.70376,84400001.0
2005-09-08 08:47:00,0.70382,0.70413,0.70355,0.70362,190699998.0
2005-09-08 08:48:00,0.7037,0.70384,0.70362,0.70384,84200001.0
2005-09-08 08:49:00,0.70381,0.70381,0.70336,0.70336,92000001.0
2005-09-08 08:50:00,0.70343,0.70394,0.70332,0.70389,121900001.0
2005-09-08 08:51:00,0.70376,0.70416,0.70359,0.70382,145500001.0
2005-09-08 08:52:00,0.70388,0.70416,0.70357,0.70387,158599999.0
2005-09-08 08:53:00,0.7039,0.7042,0.70364,0.70385,161300000.0
2005-09-08 08:54:00,0.70402,0.70424,0.70376,0.70398,218700000.0
2005-09-08 08:55:00,0.70391,0.70424,0.70364,0.70364,138999998.0
2005-09-08 08:56:00,0.7039,0.70408,0.70346,0.70389,124900000.0
2005-09-08 08:57:00,0.70373,0.70383,0.70366,0.70371,88299999.0
2005-09-08 08:58:00,0.7038,0.70415,0.70371,0.70398,183100003.0
2005-09-08 08:59:00,0.70374,0.70396,0.7035,0.7038,208300001.0
2005-09-08 09:00:00,0.70377,0.70422,0.70371,0.7039,90300000.0
2005-09-08 09:01:00,0.7038,0.70413,0.70375,0.70411,86400000.0
2005-09-08 09:02:00,0.704,0.70418,0.7038,0.70381,103600001.0
2005-09-08 09:03:00,0.70383,0.7039,0.70354,0.70362,204899998.0
2005-09-08 09:04:00,0.70415,0.70415,0.70383,0.70398,180400000.0
2005-09-08 09:05:00,0.70406,0.70406,0.70384,0.70395,118800000.0
2005-09-08 09:06:00,0.70376,0.70411,0.70369,0.70385,165499999.0
2005-09-08 09:07:00,0.70368,0.70392,0.70354,0.70383,141200002.0
2005-09-08 09:08:00,0.70391,0.70394,0.70358,0.70374,119099998.0
2005-09-08 09:09:00,0.70369,0.70399,0.70356,0.70383,237800001.0
2005-09-08 09:10:00,0.70365,0.70418,0.7036,0.70413,302600002.0
2005-09-08 09:11:00,0.70414,0.7042,0.70355,0.70409,136000000.0
2005-09-08 09:12:00,0.70381,0.70417,0.70381,0.7039,109500001.0
2005-09-08 09:13:00,0.70396,0.7046,0.70396,0.70426,151800002.0
2005-09-08 09:14:00,0.7041,0.70458,0.70402,0.70429,127000000.0
2005-09-08 09:15:00,0.70418,0.70473,0.7041,0.70459,237200002.0
2005-09-08 09:16:00,0.70479,0.70483,0.70438,0.70446,106400000.0
2005-09-08 09:17:00,0.7045,0.7049,0.70428,0.70435,180500000.0
2005-09-08 09:18:00,0.70431,0.70466,0.70415,0.70448,127500002.0
2005-09-08 09:19:00,0.70438,0.70462,0.70425,0.70436,93400000.0
2005-09-08 09:20:00,0.70427,0.70465,0.70399,0.70432,186700002.0
2005-09-08 09:21:00,0.70429,0.70444,0.70395,0.70438,156600000.0
2005-09-08 09:22:00,0.70425,0.7043,0.7039,0.70397,89500000.0
2005-09-08 09:23:00,0.70401,0.7044,0.70393,0.7042,176699999.0
2005-09-08 09:24:00,0.70406,0.70453,0.70396,0.70427,130900002.0
2005-09-08 09:25:00,0.70431,0.70444,0.70398,0.70421,93900000.0
2005-09-08 09:26:00,0.70403,0.70416,0.70364,0.70364,163100001.0
2005-09-08 09:27:00,0.70408,0.70423,0.70386,0.70409,140400002.0
2005-09-08 09:28:00,0.70389,0.70415,0.70387,0.70387,95400000.0
2005-09-08 09:29:00,0.70395,0.70433,0.70372,0.70412,153500003.0
2005-09-08 09:30:00,0.70412,0.7042,0.70392,0.70409,90400000.0
2005-09-08 09:31:00,0.70433,0.70448,0.70413,0.70413,162000003.0
2005-09-08 09:32:00,0.70408,0.70444,0.70398,0.70411,153499999.0
2005-09-08 09:33:00,0.70413,0.70468,0.70403,0.70423,190400001.0
2005-09-08 09:34:00,0.70445,0.70485,0.70414,0.70458,216900002.0
2005-09-08 09:35:00,0.70454,0.70467,0.70412,0.70445,141700000.0
2005-09-08 09:36:00,0.70412,0.70458,0.70412,0.70449,109799999.0
2005-09-08 09:37:00,0.70444,0.70459,0.70428,0.70444,122000000.0
2005-09-08 09:38:00,0.70451,0.70483,0.70433,0.70466,142600000.0
2005-09-08 09:39:00,0.70479,0.70482,0.7044,0.7044,84500002.0
2005-09-08 09:40:00,0.70453,0.70489,0.70446,0.70465,202400001.0
2005-09-08 09:41:00,0.70468,0.70496,0.70441,0.70485,135000001.0
2005-09-08 09:42:00,0.70475,0.70536,0.70458,0.70506,210200000.0
2005-09-08 09:43:00,0.70501,0.70519,0.70463,0.7049,225400001.0
2005-09-08 09:44:00,0.70462,0.70497,0.70453,0.70466,187000003.0
2005-09-08 09:45:00,0.70475,0.70491,0.70468,0.70477,110500000.0
2005-09-08 09:46:00,0.70467,0.70499,0.70457,0.70473,114700000.0
2005-09-08 09:47:00,0.7047,0.70497,0.70442,0.70473,167900000.0
2005-09-08 09:48:00,0.70461,0.70485,0.70451,0.70485,161200002.0
2005-09-08 09:49:00,0.70487,0.70498,0.70451,0.70479,211000001.0
2005-09-08 09:50:00,0.70462,0.70495,0.70451,0.70466,161500002.0
2005-09-08 09:51:00,0.70467,0.70482,0.70426,0.7046,274899999.0
2005-09-08 09:52:00,0.70455,0.70472,0.70415,0.70446,132800000.0
2005-09-08 09:53:00,0.70448,0.70465,0.70429,0.70465,99599998.0
2005-09-08 09:54:00,0.70456,0.7046,0.7041,0.70424,141499999.0
2005-09-08 09:55:00,0.70424,0.70471,0.70421,0.70436,188100002.0
2005-09-08 09:56:00,0.70444,0.70482,0.7041,0.70446,183900001.0
2005-09-08 09:57:00,0.70451,0.70459,0.70418,0.70448,156799998.0
2005-09-08 09:58:00,0.70451,0.70463,0.70414,0.70418,89200000.0
2005-09-08 09:59:00,0.70459,0.70481,0.70434,0.70444,134900000.0
2005-09-08 10:00:00,0.70441,0.70464,0.70431,0.7044,121900001.0
2005-09-08 10:01:00,0.70417,0.70455,0.70397,0.70424,225199998.0
2005-09-08 10:02:00,0.70439,0.70462,0.70415,0.70445,149400000.0
2005-09-08 10:03:00,0.70421,0.7046,0.70418,0.70418,141300000.0
2005-09-08 10:04:00,0.70464,0.70469,0.70414,0.7044,145500001.0
2005-09-08 10:05:00,0.7044,0.70459,0.70408,0.70432,86300001.0
2005-09-08 10:06:00,0.70438,0.7048,0.70419,0.70468,117099999.0
2005-09-08 10:07:00,0.70451,0.70468,0.70426,0.70465,171599998.0
2005-09-08 10:08:00,0.70433,0.70466,0.70431,0.70432,96400000.0
2005-09-08 10:09:00,0.70434,0.70459,0.70416,0.70428,195999999.0
2005-09-08 10:10:00,0.70424,0.70459,0.70417,0.70441,76899999.0
2005-09-08 10:11:00,0.70448,0.70464,0.70425,0.70431,64899999.0
2005-09-08 10:12:00,0.70445,0.70474,0.70435,0.70466,98900002.0
2005-09-08 10:13:00,0.70458,0.70485,0.70439,0.70468,165699999.0
2005-09-08 10:14:00,0.70449,0.70464,0.70442,0.70442,149799999.0
2005-09-08 10:15:00,0.70465,0.70476,0.70431,0.7044,108400001.0
2005-09-08 10:16:00,0.70446,0.70471,0.70431,0.70441,223300001.0
2005-09-08 10:17:00,0.70453,0.70468,0.70441,0.70449,101200002.0
2005-09-08 10:18:00,0.70455,0.70471,0.70413,0.70424,222500002.0
2005-09-08 10:19:00,0.70398,0.70449,0.70398,0.70442,105499999.0
2005-09-08 10:20:00,0.70408,0.70432,0.7039,0.70405,120100001.0
2005-09-08 10:21:00,0.70405,0.7041,0.70377,0.70382,66600000.0
2005-09-08 10:22:00,0.70356,0.70422,0.70356,0.70408,199900000.0
2005-09-08 10:23:00,0.70411,0.70432,0.70382,0.70419,207599996.0
2005-09-08 10:24:00,0.7042,0.70427,0.70376,0.70399,162600001.0
2005-09-08 10:25:00,0.70395,0.70445,0.70395,0.70419,110100000.0
2005-09-08 10:26:00,0.70383,0.70443,0.70375,0.70402,119000001.0
2005-09-08 10:27:00,0.70417,0.70428,0.70348,0.7037,139600001.0
2005-09-08 10:28:00,0.70383,0.70426,0.70364,0.70395,191100000.0
2005-09-08 10:29:00,0.70394,0.70409,0.70356,0.70365,125300000.0
2005-09-08 10:30:00,0.70393,0.70415,0.70349,0.70383,141499999.0
2005-09-08 10:31:00,0.70393,0.70425,0.70371,0.704,231299999.0
2005-09-08 10:32:00,0.70414,0.70424,0.70374,0.70374,109900001.0
2005-09-08 10:33:00,0.70373,0.70393,0.70358,0.70358,66700000.0
2005-09-08 10:34:00,0.70387,0.70395,0.70359,0.7037,132099999.0
2005-09-08 10:35:00,0.70363,0.70388,0.70305,0.70388,126800000.0
2005-09-08 10:36:00,0.70376,0.70398,0.70375,0.70375,127600001.0
2005-09-08 10:37:00,0.70357,0.70394,0.70355,0.70392,208199999.0
2005-09-08 10:38:00,0.70392,0.704,0.70351,0.70356,76399999.0
2005-09-08 10:39:00,0.70357,0.70394,0.70357,0.70386,133099998.0
2005-09-08 10:40:00,0.7038,0.70425,0.70377,0.70395,88800000.0
2005-09-08 10:41:00,0.70368,0.70415,0.70366,0.70387,136300001.0
2005-09-08 10:42:00,0.70406,0.70419,0.70377,0.70385,118100000.0
2005-09-08 10:43:00,0.70373,0.7041,0.70373,0.70389,122300001.0
2005-09-08 10:44:00,0.70383,0.70414,0.70362,0.70375,181300001.0
2005-09-08 10:45:00,0.70375,0.70396,0.70359,0.70377,285299999.0
2005-09-08 10:46:00,0.70366,0.704,0.70361,0.70387,100600001.0
2005-09-08 10:47:00,0.70373,0.704,0.70341,0.70376,205700000.0
2005-09-08 10:48:00,0.70385,0.70393,0.7037,0.7037,138300000.0
2005-09-08 10:49:00,0.70373,0.70418,0.70366,0.70407,147200000.0
2005-09-08 10:50:00,0.7042,0.7042,0.7037,0.70385,161200001.0
2005-09-08 10:51:00,0.70368,0.70422,0.70332,0.70422,52199999.0
2005-09-08 10:52:00,0.70403,0.7044,0.70368,0.70402,141499998.0
2005-09-08 10:53:00,0.70377,0.70413,0.70373,0.70375,112600000.0
2005-09-08 10:54:00,0.70404,0.70435,0.70376,0.70432,169699999.0
2005-09-08 10:55:00,0.70428,0.70454,0.70394,0.70431,155000000.0
2005-09-08 10:56:00,0.70426,0.7044,0.70416,0.70428,91600001.0
2005-09-08 10:57:00,0.7041,0.70429,0.70399,0.70419,100700002.0
2005-09-08 10:58:00,0.7042,0.70438,0.70409,0.70435,160999999.0
2005-09-08 10:59:00,0.70423,0.70452,0.70406,0.7041,181999999.0
2005-09-08 11:00:00,0.70404,0.70434,0.704,0.70411,227000002.0
2005-09-08 11:01:00,0.70395,0.70436,0.70395,0.70424,288100002.0
2005-09-08 11:02:00,0.70416,0.70444,0.70402,0.70432,128100000.0
2005-09-08 11:03:00,0.7042,0.70444,0.70394,0.70419,181600000.0
2005-09-08 11:04:00,0.70427,0.70444,0.70408,0.7042,201699999.0
2005-09-08 11:05:00,0.70405,0.70435,0.70402,0.70402,91600001.0
2005-09-08 11:06:00,0.70405,0.70445,0.70394,0.7041,131500000.0
2005-09-08 11:07:00,0.70414,0.70454,0.70402,0.70442,108200000.0
2005-09-08 11:08:00,0.70447,0.70455,0.70415,0.70445,130099998.0
2005-09-08 11:09:00,0.70445,0.70456,0.70414,0.70456,185000000.0
2005-09-08 11:10:00,0.70449,0.70449,0.70403,0.70418,155199997.0
2005-09-08 11:11:00,0.70429,0.70468,0.70404,0.70449,172900002.0
2005-09-08 11:12:00,0.70454,0.7047,0.70428,0.70432,126300000.0
2005-09-08 11:13:00,0.70437,0.70474,0.70421,0.70449,244600001.0
2005-09-08 11:14:00,0.70419,0.70457,0.70407,0.70418,179500000.0
2005-09-08 11:15:00,0.70411,0.70456,0.70395,0.7044,177000000.0
2005-09-08 11:16:00,0.70423,0.70428,0.70405,0.70413,173100000.0
2005-09-08 11:17:00,0.70417,0.70428,0.70368,0.70417,132199998.0
2005-09-08 11:18:00,0.70402,0.70426,0.7038,0.70399,221199999.0
2005-09-08 11:19:00,0.70374,0.70436,0.70371,0.7038,195399999.0
2005-09-08 11:20:00,0.7037,0.70429,0.7037,0.70427,87100000.0
2005-09-08 11:21:00,0.70374,0.70433,0.70371,0.70384,186400000.0
2005-09-08 11:22:00,0.70373,0.70399,0.70357,0.70365,160999999.0
2005-09-08 11:23:00,0.70373,0.70398,0.70361,0.70372,153200000.0
2005-09-08 11:24:00,0.70376,0.704,0.70349,0.70368,194599997.0
2005-09-08 11:25:00,0.70365,0.70393,0.70365,0.70375,168300000.0
2005-09-08 11:26:00,0.70366,0.70389,0.70361,0.70376,74500000.0
2005-09-08 11:27:00,0.70366,0.704,0.70362,0.704,122800000.0
2005-09-08 11:28:00,0.70393,0.70397,0.7037,0.7037,83700000.0
2005-09-08 11:29:00,0.70382,0.70427,0.7038,0.7038,178599999.0
2005-09-08 11:30:00,0.70371,0.70409,0.70344,0.70387,181300001.0
2005-09-08 11:31:00,0.70375,0.70407,0.70368,0.70375,148500001.0
2005-09-08 11:32:00,0.70367,0.70385,0.70316,0.70324,147899998.0
2005-09-08 11:33:00,0.70322,0.70351,0.70301,0.70321,128199999.0
2005-09-08 11:34:00,0.70323,0.70329,0.70295,0.70302,141900000.0
2005-09-08 11:35:00,0.70321,0.70339,0.70299,0.70316,117900001.0
2005-09-08 11:36:00,0.70315,0.70342,0.70289,0.70327,203000000.0
2005-09-08 11:37:00,0.70335,0.70335,0.70285,0.70306,145900002.0
2005-09-08 11:38:00,0.70278,0.70314,0.7027,0.70304,244299996.0
2005-09-08 11:39:00,0.70278,0.70311,0.7023,0.7028,128200000.0
2005-09-08 11:40:00,0.70284,0.70335,0.70272,0.7029,195099998.0
2005-09-08 11:41:00,0.70299,0.7034,0.70277,0.70296,138000000.0
2005-09-08 11:42:00,0.70283,0.70332,0.7028,0.70313,145900001.0
2005-09-08 11:43:00,0.70299,0.70309,0.70265,0.70288,162000001.0
2005-09-08 11:44:00,0.70322,0.70328,0.70294,0.70311,87700001.0
2005-09-08 11:45:00,0.70318,0.70331,0.70286,0.70315,223299999.0
2005-09-08 11:46:00,0.70346,0.70354,0.70286,0.70286,123100000.0
2005-09-08 11:47:00,0.70297,0.70328,0.70287,0.70319,115800000.0
2005-09-08 11:48:00,0.70328,0.70333,0.70287,0.70287,105099999.0
2005-09-08 11:49:00,0.70313,0.70343,0.70282,0.70338,259999998.0
2005-09-08 11:50:00,0.70338,0.70338,0.70311,0.70313,109400000.0
2005-09-08 11:51:00,0.70326,0.70345,0.70306,0.70327,125500002.0
2005-09-08 11:52:00,0.70328,0.70392,0.70317,0.70392,202300002.0
2005-09-08 11:53:00,0.70382,0.70383,0.70338,0.70366,169700001.0
2005-09-08 11:54:00,0.70377,0.70388,0.70324,0.70345,174300001.0
2005-09-08 11:55:00,0.7036,0.70367,0.70325,0.70327,132499998.0
2005-09-08 11:56:00,0.70343,0.70363,0.70319,0.70327,212099999.0
2005-09-08 11:57:00,0.70354,0.70362,0.70331,0.7035,161299996.0
2005-09-08 11:58:00,0.70327,0.70358,0.7032,0.70334,196299999.0
2005-09-08 11:59:00,0.70342,0.70373,0.70333,0.70365,213199999.0
2005-09-08 12:00:00,0.70347,0.7037,0.70317,0.70328,132600000.0
2005-09-08 12:01:00,0.70305,0.70378,0.70301,0.70335,213099999.0
2005-09-08 12:02:00,0.70329,0.70368,0.70316,0.70352,166399999.0
2005-09-08 12:03:00,0.70345,0.70353,0.70304,0.70344,159000002.0
2005-09-08 12:04:00,0.70356,0.70389,0.70329,0.70352,173599999.0
2005-09-08 12:05:00,0.70364,0.70372,0.70311,0.70335,97200000.0
2005-09-08 12:06:00,0.70335,0.70379,0.70328,0.70363,221199998.0
2005-09-08 12:07:00,0.70355,0.7037,0.70316,0.70316,271699997.0
2005-09-08 12:08:00,0.70319,0.70369,0.70317,0.70339,222799999.0
2005-09-08 12:09:00,0.70353,0.70358,0.70308,0.7034,187899998.0
2005-09-08 12:10:00,0.70344,0.70376,0.70324,0.70348,227799999.0
2005-09-08 12:11:00,0.7033,0.70364,0.70314,0.70337,188299999.0
2005-09-08 12:12:00,0.70326,0.70364,0.70302,0.70331,86700000.0
2005-09-08 12:13:00,0.70335,0.70356,0.70305,0.70346,102100000.0
2005-09-08 12:14:00,0.70317,0.7036,0.70307,0.70312,223400002.0
2005-09-08 12:15:00,0.70316,0.70345,0.70309,0.7033,198600001.0
2005-09-08 12:16:00,0.70323,0.70339,0.70305,0.70324,87700000.0
2005-09-08 12:17:00,0.70315,0.70351,0.7029,0.70335,175399997.0
2005-09-08 12:18:00,0.70336,0.70357,0.70317,0.70331,137399999.0
2005-09-08 12:19:00,0.70343,0.7035,0.70321,0.70327,139400000.0
2005-09-08 12:20:00,0.70313,0.7034,0.70311,0.70336,213900001.0
2005-09-08 12:21:00,0.70328,0.70363,0.7031,0.70339,224400000.0
2005-09-08 12:22:00,0.70334,0.70345,0.70307,0.70345,130300001.0
2005-09-08 12:23:00,0.70338,0.70355,0.70294,0.70326,266300002.0
2005-09-08 12:24:00,0.70322,0.70349,0.70308,0.70337,84300001.0
2005-09-08 12:25:00,0.70346,0.70349,0.70304,0.70338,106299998.0
2005-09-08 12:26:00,0.70346,0.70356,0.70323,0.7033,181399999.0
2005-09-08 12:27:00,0.70354,0.70364,0.70315,0.70325,122900000.0
2005-09-08 12:28:00,0.70296,0.70358,0.70293,0.7034,85300000.0
2005-09-08 12:29:00,0.70337,0.70348,0.70307,0.70326,93900000.0
2005-09-08 12:30:00,0.7033,0.70358,0.70314,0.70358,193299999.0
2005-09-08 12:31:00,0.70356,0.70356,0.70321,0.70338,135200000.0
2005-09-08 12:32:00,0.70343,0.70354,0.70318,0.70335,158199999.0
2005-09-08 12:33:00,0.70319,0.70357,0.70292,0.70342,158099999.0
2005-09-08 12:34:00,0.70334,0.70351,0.7031,0.70321,223000001.0
2005-09-08 12:35:00,0.70285,0.70348,0.70285,0.70323,162700000.0
2005-09-08 12:36:00,0.70309,0.70332,0.70265,0.70292,177300003.0
2005-09-08 12:37:00,0.70297,0.70338,0.70295,0.70311,132099999.0
2005-09-08 12:38:00,0.70327,0.70347,0.7027,0.70301,269600000.0
2005-09-08 12:39:00,0.70303,0.70319,0.70274,0.70302,166899999.0
2005-09-08 12:40:00,0.70294,0.70294,0.70248,0.70274,174100003.0
2005-09-08 12:41:00,0.70271,0.70279,0.70245,0.70245,102400000.0
2005-09-08 12:42:00,0.70276,0.70287,0.70261,0.7027,130799999.0
2005-09-08 12:43:00,0.70277,0.70283,0.70253,0.70279,108299998.0
2005-09-08 12:44:00,0.70287,0.70287,0.70234,0.70234,82600000.0
2005-09-08 12:45:00,0.70233,0.70305,0.70233,0.70254,145699999.0
2005-09-08 12:46:00,0.70239,0.70291,0.70239,0.7026,106499999.0
2005-09-08 12:47:00,0.70255,0.7026,0.70236,0.70243,115600002.0
2005-09-08 12:48:00,0.70237,0.70276,0.70228,0.70255,200200000.0
2005-09-08 12:49:00,0.70249,0.70275,0.70222,0.7027,102000001.0
2005-09-08 12:50:00,0.70271,0.70298,0.70246,0.70246,167899998.0
2005-09-08 12:51:00,0.70272,0.70284,0.70248,0.70265,121100000.0
2005-09-08 12:52:00,0.70266,0.70308,0.70236,0.70286,201500000.0
2005-09-08 12:53:00,0.70259,0.70305,0.70259,0.70287,134699999.0
2005-09-08 12:54:00,0.70292,0.70303,0.7025,0.7028,107199999.0
2005-09-08 12:55:00,0.70288,0.70304,0.70271,0.70299,285100003.0
2005-09-08 12:56:00,0.70253,0.703,0.70253,0.70274,124399998.0
2005-09-08 12:57:00,0.70263,0.70319,0.70257,0.70311,134300001.0
2005-09-08 12:58:00,0.70287,0.70303,0.70256,0.70288,164999999.0
2005-09-08 12:59:00,0.70286,0.70337,0.70273,0.70337,101700000.0
2005-09-08 13:00:00,0.70305,0.70322,0.70285,0.70295,100999999.0
2005-09-08 13:01:00,0.7033,0.70334,0.70262,0.70271,211899997.0
2005-09-08 13:02:00,0.70266,0.70308,0.70259,0.70281,201599998.0
2005-09-08 13:03:00,0.70273,0.70311,0.70272,0.70301,106800000.0
2005-09-08 13:04:00,0.70298,0.70323,0.7028,0.70293,176900000.0
2005-09-08 13:05:00,0.70291,0.70329,0.70287,0.70307,126199999.0
2005-09-08 13:06:00,0.70304,0.70325,0.70289,0.70289,147599999.0
2005-09-08 13:07:00,0.70284,0.70329,0.70284,0.70313,131599999.0
2005-09-08 13:08:00,0.70291,0.70324,0.70278,0.70293,217099998.0
2005-09-08 13:09:00,0.70307,0.7032,0.70279,0.70279,105300000.0
2005-09-08 13:10:00,0.70292,0.70316,0.70271,0.70285,167899998.0
2005-09-08 13:11:00,0.70278,0.70329,0.70278,0.70295,184400002.0
2005-09-08 13:12:00,0.70264,0.7033,0.70264,0.70305,129499999.0
2005-09-08 13:13:00,0.70305,0.70323,0.70285,0.7031,157900000.0
2005-09-08 13:14:00,0.70285,0.70309,0.70274,0.70294,169999999.0
2005-09-08 13:15:00,0.70285,0.70304,0.70257,0.70291,197499999.0
2005-09-08 13:16:00,0.70274,0.70316,0.70268,0.70309,96500000.0
2005-09-08 13:17:00,0.70287,0.70315,0.70277,0.70284,154100002.0
2005-09-08 13:18:00,0.70296,0.70308,0.70281,0.703,180799999.0
2005-09-08 13:19:00,0.70301,0.70333,0.70301,0.70313,82900000.0
2005-09-08 13:20:00,0.70296,0.7033,0.70277,0.70301,220799999.0
2005-09-08 13:21:00,0.70297,0.70325,0.70289,0.70305,154000000.0
2005-09-08 13:22:00,0.70291,0.70316,0.70291,0.70307,136899998.0
2005-09-08 13:23:00,0.70311,0.70322,0.70288,0.70299,199199998.0
2005-09-08 13:24:00,0.70294,0.70356,0.70294,0.70315,153299999.0
2005-09-08 13:25:00,0.70359,0.70383,0.70336,0.70358,141100001.0
2005-09-08 13:26:00,0.70343,0.70359,0.70301,0.70325,181800002.0
2005-09-08 13:27:00,0.7034,0.70363,0.70298,0.70326,209899998.0
2005-09-08 13:28:00,0.70361,0.70376,0.70333,0.70376,263000003.0
2005-09-08 13:29:00,0.70368,0.70391,0.70345,0.70357,185600000.0
2005-09-08 13:30:00,0.70365,0.70373,0.70335,0.70348,230500000.0
2005-09-08 13:31:00,0.7034,0.70369,0.7033,0.70338,142200001.0
2005-09-08 13:32:00,0.7034,0.70356,0.70306,0.70306,128299999.0
2005-09-08 13:33:00,0.70298,0.70351,0.70293,0.70338,154800000.0
2005-09-08 13:34:00,0.70315,0.70336,0.70308,0.70317,212900001.0
2005-09-08 13:35:00,0.70327,0.70337,0.70293,0.70298,136300002.0
2005-09-08 13:36:00,0.70325,0.70336,0.70303,0.70328,155100001.0
2005-09-08 13:37:00,0.70322,0.70359,0.70302,0.70314,135300000.0
2005-09-08 13:38:00,0.70316,0.70353,0.70313,0.7034,86600001.0
2005-09-08 13:39:00,0.70326,0.70358,0.70311,0.70347,160199998.0
2005-09-08 13:40:00,0.7033,0.7037,0.70315,0.70361,128500003.0
2005-09-08 13:41:00,0.70362,0.70385,0.70327,0.70385,195599999.0
2005-09-08 13:42:00,0.70346,0.70426,0.7034,0.7042,156099999.0
2005-09-08 13:43:00,0.70404,0.70412,0.70372,0.70372,89400000.0
2005-09-08 13:44:00,0.70393,0.70431,0.7036,0.7038,148500000.0
2005-09-08 13:45:00,0.70374,0.70419,0.70372,0.70397,162400000.0
2005-09-08 13:46:00,0.704,0.70426,0.70387,0.70406,145299999.0
2005-09-08 13:47:00,0.704,0.70413,0.70377,0.70406,77000000.0
2005-09-08 13:48:00,0.7038,0.70414,0.7038,0.70402,154899999.0
2005-09-08 13:49:00,0.70413,0.70416,0.70378,0.7041,147600000.0
2005-09-08 13:50:00,0.70424,0.7043,0.70387,0.70397,54100000.0
2005-09-08 13:51:00,0.70418,0.7044,0.70382,0.70405,212400001.0
2005-09-08 13:52:00,0.70387,0.70417,0.70387,0.70395,114499998.0
2005-09-08 13:53:00,0.70394,0.7042,0.70376,0.70389,189500000.0
2005-09-08 13:54:00,0.70405,0.70409,0.70378,0.70387,171400000.0
2005-09-08 13:55:00,0.70398,0.70423,0.70385,0.70415,152300000.0
2005-09-08 13:56:00,0.70379,0.70412,0.70371,0.70395,147999998.0
2005-09-08 13:57:00,0.70418,0.70418,0.70324,0.70352,124600001.0
2005-09-08 13:58:00,0.70368,0.7039,0.70326,0.70355,190100000.0
2005-09-08 13:59:00,0.70385,0.70389,0.70351,0.70364,151499998.0
2005-09-08 14:00:00,0.70372,0.70387,0.70334,0.70352,119799999.0
2005-09-08 14:01:00,0.70358,0.70386,0.70334,0.70334,216800001.0
2005-09-08 14:02:00,0.70335,0.7037,0.70332,0.70345,69700001.0
2005-09-08 14:03:00,0.7036,0.70372,0.70327,0.70333,192399999.0
2005-09-08 14:04:00,0.70334,0.70374,0.70292,0.70327,217300001.0
2005-09-08 14:05:00,0.70316,0.70363,0.70298,0.70331,130900000.0
2005-09-08 14:06:00,0.70345,0.70393,0.70319,0.70373,207600002.0
2005-09-08 14:07:00,0.70359,0.70382,0.70353,0.70365,110800001.0
2005-09-08 14:08:00,0.70379,0.70405,0.70351,0.70388,87100000.0
2005-09-08 14:09:00,0.70383,0.70403,0.70347,0.70347,201799999.0
2005-09-08 14:10:00,0.70373,0.70393,0.70345,0.70385,94100000.0
2005-09-08 14:11:00,0.70357,0.70398,0.70353,0.70388,111400001.0
2005-09-08 14:12:00,0.70412,0.70428,0.70368,0.70373,145199999.0
2005-09-08 14:13:00,0.70372,0.70392,0.7036,0.70381,122899999.0
2005-09-08 14:14:00,0.7038,0.70411,0.7036,0.70402,222899996.0
2005-09-08 14:15:00,0.70389,0.70406,0.70378,0.70378,108400000.0
2005-09-08 14:16:00,0.70376,0.70402,0.70373,0.70393,191700002.0
2005-09-08 14:17:00,0.70415,0.70415,0.70377,0.70377,94499999.0
2005-09-08 14:18:00,0.70387,0.70413,0.70373,0.70383,157700000.0
2005-09-08 14:19:00,0.7038,0.70397,0.70362,0.70393,125700000.0
2005-09-08 14:20:00,0.70394,0.70405,0.70378,0.7039,171600001.0
2005-09-08 14:21:00,0.70358,0.70389,0.70358,0.70371,83000000.0
2005-09-08 14:22:00,0.70368,0.70397,0.70345,0.70383,127600000.0
2005-09-08 14:23:00,0.70382,0.70396,0.70348,0.70378,194200001.0
2005-09-08 14:24:00,0.70389,0.70393,0.70341,0.70361,156499998.0
2005-09-08 14:25:00,0.70362,0.7039,0.70329,0.70332,199500000.0
2005-09-08 14:26:00,0.70353,0.70392,0.70352,0.70378,76400000.0
2005-09-08 14:27:00,0.70389,0.70421,0.70362,0.70362,182299999.0
2005-09-08 14:28:00,0.70396,0.70423,0.70381,0.70407,61900000.0
2005-09-08 14:29:00,0.70368,0.70404,0.70345,0.70345,108100001.0
2005-09-08 14:30:00,0.70379,0.704,0.70352,0.7039,164400000.0
2005-09-08 14:31:00,0.70365,0.70433,0.7036,0.70401,104299998.0
2005-09-08 14:32:00,0.70382,0.70511,0.70369,0.70475,190899999.0
2005-09-08 14:33:00,0.70504,0.70527,0.70426,0.70426,122999999.0
2005-09-08 14:34:00,0.70437,0.70461,0.70383,0.70414,136700001.0
2005-09-08 14:35:00,0.70406,0.70437,0.70378,0.70401,152800000.0
2005-09-08 14:36:00,0.70398,0.70454,0.70389,0.70454,107099998.0
2005-09-08 14:37:00,0.70444,0.70459,0.70415,0.70415,133500000.0
2005-09-08 14:38:00,0.70423,0.7044,0.70409,0.70428,261900001.0
2005-09-08 14:39:00,0.70412,0.70447,0.70357,0.70404,195799999.0
2005-09-08 14:40:00,0.70435,0.70457,0.70406,0.70428,106800000.0
2005-09-08 14:41:00,0.70404,0.70467,0.70394,0.70434,122599998.0
2005-09-08 14:42:00,0.70416,0.70494,0.70414,0.70465,148899999.0
2005-09-08 14:43:00,0.70464,0.70511,0.7045,0.7049,101400000.0
2005-09-08 14:44:00,0.70479,0.70488,0.70438,0.70476,109199999.0
2005-09-08 14:45:00,0.70475,0.70506,0.70469,0.70489,160699998.0
2005-09-08 14:46:00,0.70463,0.70532,0.70458,0.70502,143800001.0
2005-09-08 14:47:00,0.7053,0.70557,0.70485,0.70502,237700000.0
2005-09-08 14:48:00,0.70504,0.70532,0.70485,0.70498,193699999.0
2005-09-08 14:49:00,0.70515,0.70529,0.70484,0.70507,102899999.0
2005-09-08 14:50:00,0.70513,0.70551,0.70498,0.70544,109200002.0
2005-09-08 14:51:00,0.70539,0.70556,0.70493,0.70525,194200002.0
2005-09-08 14:52:00,0.70526,0.70539,0.70512,0.70513,102599999.0
2005-09-08 14:53:00,0.70517,0.70544,0.70491,0.70532,161400000.0
2005-09-08 14:54:00,0.70528,0.70573,0.70517,0.70565,150800001.0
2005-09-08 14:55:00,0.70533,0.70567,0.70531,0.70562,119400001.0
2005-09-08 14:56:00,0.70561,0.70561,0.70529,0.70553,76400000.0
2005-09-08 14:57:00,0.7054,0.70564,0.7052,0.70556,126999999.0
2005-09-08 14:58:00,0.70527,0.70564,0.70503,0.70548,193399999.0
2005-09-08 14:59:00,0.7055,0.70561,0.70532,0.70553,130400000.0
2005-09-08 15:00:00,0.70568,0.70621,0.70548,0.70621,139000000.0
2005-09-08 15:01:00,0.70616,0.7065,0.70566,0.70608,148800000.0
2005-09-08 15:02:00,0.70589,0.70621,0.70566,0.70598,162300001.0
2005-09-08 15:03:00,0.70588,0.70642,0.70581,0.70625,119399998.0
2005-09-08 15:04:00,0.70635,0.70646,0.70571,0.70598,96500000.0
2005-09-08 15:05:00,0.70618,0.70646,0.70582,0.70623,188399999.0
2005-09-08 15:06:00,0.70607,0.70639,0.70575,0.706,232300001.0
2005-09-08 15:07:00,0.70588,0.70655,0.70588,0.70631,133300000.0
2005-09-08 15:08:00,0.70601,0.70622,0.70543,0.70561,192600000.0
2005-09-08 15:09:00,0.70607,0.70608,0.70549,0.70573,126700001.0
2005-09-08 15:10:00,0.70552,0.70573,0.70493,0.70542,141699999.0
2005-09-08 15:11:00,0.70553,0.70574,0.70532,0.70557,86599999.0
2005-09-08 15:12:00,0.70554,0.70574,0.70508,0.70527,242799999.0
2005-09-08 15:13:00,0.70587,0.70587,0.70525,0.70543,164600002.0
2005-09-08 15:14:00,0.70526,0.70567,0.70507,0.70532,250400001.0
2005-09-08 15:15:00,0.70554,0.7056,0.70512,0.70546,164999999.0
2005-09-08 15:16:00,0.70539,0.70551,0.7047,0.70485,176999999.0
2005-09-08 15:17:00,0.70488,0.70547,0.70467,0.70527,141200000.0
2005-09-08 15:18:00,0.70523,0.70575,0.7051,0.70559,89300000.0
2005-09-08 15:19:00,0.70555,0.70587,0.70525,0.70556,201599999.0
2005-09-08 15:20:00,0.70553,0.70562,0.70516,0.70532,154900001.0
2005-09-08 15:21:00,0.70508,0.70557,0.70501,0.70528,60400000.0
2005-09-08 15:22:00,0.70516,0.7054,0.70512,0.70532,55600000.0
2005-09-08 15:23:00,0.70545,0.70554,0.70512,0.70526,177000003.0
2005-09-08 15:24:00,0.70528,0.70553,0.7051,0.70531,158500000.0
2005-09-08 15:25:00,0.7052,0.70558,0.70496,0.70522,190400002.0
2005-09-08 15:26:00,0.70545,0.70557,0.705,0.70513,199700001.0
2005-09-08 15:27:00,0.70522,0.70555,0.70502,0.70519,210400002.0
2005-09-08 15:28:00,0.70518,0.7057,0.70509,0.70542,224800004.0
2005-09-08 15:29:00,0.70549,0.70563,0.70525,0.70525,266299997.0
2005-09-08 15:30:00,0.70535,0.70557,0.70524,0.70524,69300000.0
2005-09-08 15:31:00,0.70531,0.70567,0.70528,0.70534,154899998.0
2005-09-08 15:32:00,0.70551,0.70553,0.70527,0.70534,99500000.0
2005-09-08 15:33:00,0.7053,0.70582,0.70523,0.70555,111200000.0
2005-09-08 15:34:00,0.70575,0.70597,0.70531,0.70565,194099998.0
2005-09-08 15:35:00,0.70577,0.70595,0.7052,0.7057,201999999.0
2005-09-08 15:36:00,0.7058,0.70585,0.70525,0.7056,170700002.0
2005-09-08 15:37:00,0.70535,0.70552,0.70514,0.70531,95599997.0
2005-09-08 15:38:00,0.70567,0.70569,0.70528,0.70552,157699998.0
2005-09-08 15:39:00,0.70554,0.70565,0.70529,0.70554,162300000.0
2005-09-08 15:40:00,0.70512,0.70578,0.70512,0.7055,183200000.0
2005-09-08 15:41:00,0.70545,0.70577,0.70532,0.70548,112999999.0
2005-09-08 15:42:00,0.70551,0.70561,0.70536,0.70556,138599999.0
2005-09-08 15:43:00,0.70553,0.70578,0.70533,0.70546,241100001.0
2005-09-08 15:44:00,0.70558,0.70619,0.70551,0.70608,159599998.0
2005-09-08 15:45:00,0.70619,0.70634,0.70577,0.7058,128600000.0
2005-09-08 15:46:00,0.70583,0.70613,0.70569,0.70581,205699998.0
2005-09-08 15:47:00,0.70588,0.70615,0.70571,0.70587,182100002.0
2005-09-08 15:48:00,0.7058,0.70612,0.70558,0.70574,158199998.0
2005-09-08 15:49:00,0.70554,0.70604,0.70553,0.70574,102600000.0
2005-09-08 15:50:00,0.70584,0.70604,0.70562,0.70575,183100000.0
2005-09-08 15:51:00,0.70592,0.70603,0.70566,0.7059,168399997.0
2005-09-08 15:52:00,0.70576,0.70609,0.70564,0.7059,142899998.0
2005-09-08 15:53:00,0.70594,0.70608,0.70571,0.70577,194299999.0
2005-09-08 15:54:00,0.70585,0.70607,0.70575,0.70575,171900000.0
2005-09-08 15:55:00,0.70586,0.70601,0.70574,0.70587,133299999.0
2005-09-08 15:56:00,0.70564,0.70611,0.70554,0.7059,196800002.0
2005-09-08 15:57:00,0.70593,0.70596,0.70561,0.70583,170900003.0
2005-09-08 15:58:00,0.70602,0.7061,0.70558,0.70588,93499997.0
2005-09-08 15:59:00,0.70593,0.70603,0.70551,0.70558,151800001.0
2005-09-08 16:00:00,0.70556,0.7058,0.70554,0.70567,139900001.0
2005-09-08 16:01:00,0.70565,0.70586,0.70537,0.70568,160300001.0
2005-09-08 16:02:00,0.70557,0.70585,0.70533,0.70539,128800000.0
2005-09-08 16:03:00,0.70547,0.70576,0.70534,0.70552,129500000.0
2005-09-08 16:04:00,0.70538,0.70549,0.70519,0.70538,100600000.0
2005-09-08 16:05:00,0.70546,0.70548,0.70515,0.70515,148500001.0
2005-09-08 16:06:00,0.70539,0.70552,0.7051,0.70517,236599999.0
2005-09-08 16:07:00,0.70516,0.70545,0.70511,0.7052,94099999.0
2005-09-08 16:08:00,0.70517,0.7054,0.70481,0.70515,139200000.0
2005-09-08 16:09:00,0.70509,0.70552,0.70502,0.70514,174600001.0
2005-09-08 16:10:00,0.70513,0.70532,0.70499,0.70522,128300000.0
2005-09-08 16:11:00,0.70497,0.7051,0.70452,0.70461,182900000.0
2005-09-08 16:12:00,0.70479,0.7049,0.70451,0.70469,65400000.0
2005-09-08 16:13:00,0.70497,0.70497,0.70437,0.70442,143300002.0
2005-09-08 16:14:00,0.70479,0.70489,0.70442,0.7046,88700001.0
2005-09-08 16:15:00,0.70477,0.70485,0.70442,0.70455,214099999.0
2005-09-08 16:16:00,0.70514,0.70514,0.70469,0.70501,113300000.0
2005-09-08 16:17:00,0.70499,0.70535,0.70471,0.70505,185599999.0
2005-09-08 16:18:00,0.70507,0.7052,0.70483,0.70488,122100002.0
2005-09-08 16:19:00,0.70488,0.70533,0.70475,0.70481,337699999.0
2005-09-08 16:20:00,0.70463,0.7053,0.70463,0.7053,99100001.0
2005-09-08 16:21:00,0.70497,0.70506,0.7047,0.70483,91899999.0
2005-09-08 16:22:00,0.70509,0.70547,0.70481,0.70513,184800000.0
2005-09-08 16:23:00,0.70516,0.70559,0.70495,0.70497,144900001.0
2005-09-08 16:24:00,0.70528,0.70541,0.70497,0.70497,92499998.0
2005-09-08 16:25:00,0.70494,0.70531,0.70465,0.70465,244599999.0
2005-09-08 16:26:00,0.70487,0.70502,0.70455,0.70485,153799999.0
2005-09-08 16:27:00,0.70468,0.70531,0.70464,0.70491,125599999.0
2005-09-08 16:28:00,0.70482,0.70482,0.70456,0.70479,124400000.0
2005-09-08 16:29:00,0.70487,0.705,0.70452,0.70471,171900002.0
2005-09-08 16:30:00,0.70477,0.70484,0.70448,0.70458,128300001.0
2005-09-08 16:31:00,0.70456,0.70478,0.70391,0.70452,148800000.0
2005-09-08 16:32:00,0.70465,0.70494,0.70423,0.70447,245299998.0
2005-09-08 16:33:00,0.70459,0.70527,0.70439,0.70513,246000001.0
2005-09-08 16:34:00,0.70488,0.70524,0.70443,0.70465,195599999.0
2005-09-08 16:35:00,0.70466,0.70471,0.70437,0.70471,216900002.0
2005-09-08 16:36:00,0.70472,0.70522,0.70447,0.7051,206000001.0
2005-09-08 16:37:00,0.70482,0.70493,0.70431,0.70465,116000000.0
2005-09-08 16:38:00,0.70467,0.70467,0.7041,0.70449,256700003.0
2005-09-08 16:39:00,0.70431,0.7045,0.7042,0.7045,128900000.0
2005-09-08 16:40:00,0.70418,0.70449,0.70406,0.70411,125600000.0
2005-09-08 16:41:00,0.70423,0.7043,0.70369,0.70394,210099998.0
2005-09-08 16:42:00,0.70406,0.7043,0.70396,0.7042,86700000.0
2005-09-08 16:43:00,0.70403,0.70433,0.70393,0.70418,147799999.0
2005-09-08 16:44:00,0.70431,0.7046,0.70391,0.70411,184199999.0
2005-09-08 16:45:00,0.70419,0.7045,0.70398,0.70437,198899999.0
2005-09-08 16:46:00,0.70422,0.70449,0.70389,0.70428,175600000.0
2005-09-08 16:47:00,0.70422,0.70446,0.70389,0.70412,203600001.0
2005-09-08 16:48:00,0.70414,0.70435,0.70384,0.70412,177000002.0
2005-09-08 16:49:00,0.70401,0.7044,0.70398,0.70412,101699999.0
2005-09-08 16:50:00,0.7044,0.7044,0.70403,0.70417,156700000.0
2005-09-08 16:51:00,0.70416,0.70444,0.70402,0.7041,158400001.0
2005-09-08 16:52:00,0.7044,0.70447,0.70396,0.70396,112100000.0
2005-09-08 16:53:00,0.70399,0.70454,0.70399,0.70446,202700001.0
2005-09-08 16:54:00,0.70454,0.70463,0.70423,0.70462,208399999.0
2005-09-08 16:55:00,0.70441,0.70473,0.70436,0.70458,179100000.0
2005-09-08 16:56:00,0.7046,0.7048,0.70433,0.7048,140700001.0
2005-09-08 16:57:00,0.70464,0.70477,0.70436,0.70465,204100003.0
2005-09-08 16:58:00,0.7044,0.70478,0.7042,0.70478,233399995.0
2005-09-08 16:59:00,0.70451,0.70476,0.70418,0.70454,151600002.0
2005-09-08 17:00:00,0.70444,0.70451,0.70375,0.70393,138799999.0
2005-09-08 17:01:00,0.70391,0.70439,0.70377,0.70421,138000000.0
2005-09-08 17:02:00,0.70424,0.70444,0.70395,0.70423,156000000.0
2005-09-08 17:03:00,0.70429,0.70436,0.70385,0.70416,184900001.0
2005-09-08 17:04:00,0.70431,0.70433,0.70397,0.7042,162400000.0
2005-09-08 17:05:00,0.7041,0.70457,0.70408,0.70435,99100001.0
2005-09-08 17:06:00,0.70425,0.70481,0.70425,0.70462,91399999.0
2005-09-08 17:07:00,0.70487,0.7049,0.70442,0.7049,198700000.0
2005-09-08 17:08:00,0.70481,0.70501,0.70433,0.70457,148200000.0
2005-09-08 17:09:00,0.70451,0.70475,0.70439,0.70439,213300000.0
2005-09-08 17:10:00,0.70454,0.7047,0.70418,0.70441,182699998.0
2005-09-08 17:11:00,0.70447,0.70467,0.70427,0.70427,118499999.0
2005-09-08 17:12:00,0.70433,0.70463,0.70415,0.70418,93100000.0
2005-09-08 17:13:00,0.70423,0.70449,0.70373,0.70385,144999999.0
2005-09-08 17:14:00,0.70392,0.70429,0.7038,0.70405,248099997.0
2005-09-08 17:15:00,0.70391,0.70437,0.70376,0.70392,249000000.0
2005-09-08 17:16:00,0.70426,0.70446,0.70411,0.70434,120799998.0
2005-09-08 17:17:00,0.70425,0.70448,0.70408,0.70419,113100000.0
2005-09-08 17:18:00,0.70425,0.70443,0.70404,0.70427,180400000.0
2005-09-08 17:19:00,0.70457,0.70474,0.70432,0.70474,141800000.0
2005-09-08 17:20:00,0.70451,0.70506,0.70451,0.70484,99200000.0
2005-09-08 17:21:00,0.70471,0.70504,0.70449,0.70504,203299998.0
2005-09-08 17:22:00,0.70476,0.70486,0.70455,0.70482,162500001.0
2005-09-08 17:23:00,0.70473,0.7052,0.70468,0.70474,159100000.0
2005-09-08 17:24:00,0.70473,0.70496,0.70453,0.70484,232400005.0
2005-09-08 17:25:00,0.70477,0.70501,0.70454,0.70468,187099998.0
2005-09-08 17:26:00,0.70464,0.70481,0.70448,0.7048,150400001.0
2005-09-08 17:27:00,0.70492,0.70501,0.70449,0.70493,152000000.0
2005-09-08 17:28:00,0.7048,0.70571,0.7047,0.70495,184699998.0
2005-09-08 17:29:00,0.7051,0.70554,0.70499,0.70542,219399997.0
2005-09-08 17:30:00,0.70532,0.70545,0.70507,0.70514,147400000.0
2005-09-08 17:31:00,0.70521,0.70532,0.70483,0.70492,189400001.0
2005-09-08 17:32:00,0.705,0.70504,0.70459,0.70459,144300001.0
2005-09-08 17:33:00,0.70507,0.70512,0.7047,0.70492,116900000.0
2005-09-08 17:34:00,0.70487,0.70498,0.70455,0.70455,110599998.0
2005-09-08 17:35:00,0.7047,0.70481,0.70465,0.70466,98100001.0
2005-09-08 17:36:00,0.7047,0.70489,0.70454,0.70484,140999998.0
2005-09-08 17:37:00,0.7046,0.70506,0.70457,0.70492,125600001.0
2005-09-08 17:38:00,0.70481,0.70494,0.70461,0.70482,86899999.0
2005-09-08 17:39:00,0.70469,0.70496,0.70455,0.70482,159899997.0
2005-09-08 17:40:00,0.70496,0.70496,0.70451,0.70457,89400000.0
2005-09-08 17:41:00,0.70461,0.70488,0.70436,0.70452,139400002.0
2005-09-08 17:42:00,0.70468,0.70501,0.70448,0.70486,171300000.0
2005-09-08 17:43:00,0.7049,0.70501,0.70453,0.70477,291099998.0
2005-09-08 17:44:00,0.70487,0.70502,0.70475,0.70495,138700000.0
2005-09-08 17:45:00,0.7049,0.70507,0.70472,0.70499,176200000.0
2005-09-08 17:46:00,0.70461,0.70531,0.70461,0.70524,63800001.0
2005-09-08 17:47:00,0.70492,0.7053,0.70481,0.70484,93200000.0
2005-09-08 17:48:00,0.70526,0.70531,0.70486,0.70494,157599998.0
2005-09-08 17:49:00,0.70494,0.70513,0.70483,0.7049,142799999.0
2005-09-08 17:50:00,0.70507,0.70529,0.70487,0.70488,168399999.0
2005-09-08 17:51:00,0.70488,0.70523,0.70469,0.70475,187099999.0
2005-09-08 17:52:00,0.70509,0.70522,0.70478,0.70512,136500000.0
2005-09-08 17:53:00,0.70493,0.70527,0.70474,0.70502,154800000.0
2005-09-08 17:54:00,0.7049,0.70506,0.70466,0.70489,139499997.0
2005-09-08 17:55:00,0.7048,0.70494,0.70467,0.70481,118499998.0
2005-09-08 17:56:00,0.70475,0.70495,0.70464,0.70495,181400001.0
2005-09-08 17:57:00,0.70489,0.70501,0.70476,0.70479,97600000.0
2005-09-08 17:58:00,0.70497,0.70543,0.70462,0.70511,165600001.0
2005-09-08 17:59:00,0.7052,0.70543,0.70491,0.70515,272899999.0
2005-09-08 18:00:00,0.70496,0.70531,0.70491,0.70502,73300000.0
2005-09-08 18:01:00,0.70528,0.70539,0.70491,0.70495,216199995.0
2005-09-08 18:02:00,0.7051,0.7051,0.70478,0.70493,240700000.0
2005-09-08 18:03:00,0.70494,0.70526,0.70481,0.7051,313899997.0
2005-09-08 18:04:00,0.70511,0.70535,0.70489,0.70491,242100000.0
2005-09-08 18:05:00,0.7049,0.70532,0.70481,0.70508,388099997.0
2005-09-08 18:06:00,0.70497,0.70518,0.70479,0.70489,184300000.0
2005-09-08 18:07:00,0.70511,0.70519,0.70472,0.70488,287299998.0
2005-09-08 18:08:00,0.70537,0.70537,0.70487,0.70502,186899998.0
2005-09-08 18:09:00,0.70511,0.70532,0.70489,0.70521,276300000.0
2005-09-08 18:10:00,0.705,0.7053,0.70485,0.70511,328600003.0
2005-09-08 18:11:00,0.70479,0.70507,0.70474,0.70507,122400001.0
2005-09-08 18:12:00,0.70485,0.70513,0.70463,0.70489,185399998.0
2005-09-08 18:13:00,0.70509,0.70509,0.70489,0.70493,107699998.0
2005-09-08 18:14:00,0.70484,0.70503,0.70455,0.70483,210199999.0
2005-09-08 18:15:00,0.70463,0.70497,0.70452,0.70483,207500000.0
2005-09-08 18:16:00,0.70493,0.70499,0.7046,0.7046,351699997.0
2005-09-08 18:17:00,0.70467,0.70499,0.70461,0.70479,205000002.0
2005-09-08 18:18:00,0.70475,0.70494,0.70456,0.70468,518500001.0
2005-09-08 18:19:00,0.70464,0.70489,0.70454,0.70468,390900001.0
2005-09-08 18:20:00,0.70484,0.70486,0.70459,0.70468,251299996.0
2005-09-08 18:21:00,0.70464,0.70495,0.70441,0.70468,295200000.0
2005-09-08 18:22:00,0.70465,0.70483,0.70437,0.70479,165899998.0
2005-09-08 18:23:00,0.70452,0.70496,0.70448,0.70473,298800004.0
2005-09-08 18:24:00,0.70457,0.70488,0.70433,0.70455,332600000.0
2005-09-08 18:25:00,0.70483,0.70483,0.70443,0.70465,245599999.0
2005-09-08 18:26:00,0.70453,0.70475,0.7042,0.70444,287199999.0
2005-09-08 18:27:00,0.70451,0.70467,0.70423,0.70458,473199999.0
2005-09-08 18:28:00,0.70438,0.70472,0.70423,0.70435,293399997.0
2005-09-08 18:29:00,0.70434,0.70456,0.70425,0.70455,220099999.0
2005-09-08 18:30:00,0.7044,0.70444,0.70419,0.70433,189199999.0
2005-09-08 18:31:00,0.70423,0.7046,0.70413,0.7046,254899998.0
2005-09-08 18:32:00,0.7042,0.70474,0.70417,0.7045,182700000.0
2005-09-08 18:33:00,0.70438,0.70467,0.70419,0.70423,277799999.0
2005-09-08 18:34:00,0.7043,0.70452,0.70414,0.70445,290999998.0
2005-09-08 18:35:00,0.70461,0.70461,0.70425,0.7043,233199998.0
2005-09-08 18:36:00,0.70426,0.70457,0.70421,0.7045,302000001.0
2005-09-08 18:37:00,0.70456,0.70456,0.70419,0.70434,156800000.0
2005-09-08 18:38:00,0.70435,0.70463,0.70425,0.70427,221000000.0
2005-09-08 18:39:00,0.70424,0.7046,0.70419,0.7046,406100000.0
2005-09-08 18:40:00,0.70426,0.70466,0.70421,0.70462,178699998.0
2005-09-08 18:41:00,0.70448,0.70448,0.70398,0.70413,363399997.0
2005-09-08 18:42:00,0.70418,0.70462,0.7041,0.70432,116400001.0
2005-09-08 18:43:00,0.7043,0.70462,0.70421,0.70436,780200001.0
2005-09-08 18:44:00,0.7043,0.70465,0.70407,0.70457,335199999.0
2005-09-08 18:45:00,0.70453,0.70477,0.70408,0.70447,571200002.0
2005-09-08 18:46:00,0.70445,0.70483,0.70433,0.70462,182200000.0
2005-09-08 18:47:00,0.70463,0.70515,0.70451,0.70497,278500001.0
2005-09-08 18:48:00,0.70495,0.70513,0.70474,0.70487,323999998.0
2005-09-08 18:49:00,0.70485,0.70517,0.70472,0.70477,223100001.0
2005-09-08 18:50:00,0.70494,0.70502,0.70458,0.70496,115600000.0
2005-09-08 18:51:00,0.70479,0.70512,0.70422,0.70444,158800002.0
2005-09-08 18:52:00,0.70408,0.70428,0.7037,0.70412,74900000.0
2005-09-08 18:53:00,0.70437,0.70459,0.70375,0.70423,155100000.0
2005-09-08 18:54:00,0.70431,0.70455,0.70425,0.70434,112599998.0
2005-09-08 18:55:00,0.70431,0.70444,0.7041,0.70414,199999997.0
2005-09-08 18:56:00,0.70423,0.70454,0.70414,0.70415,230499999.0
2005-09-08 18:57:00,0.70443,0.70476,0.70421,0.70442,147800000.0
2005-09-08 18:58:00,0.70426,0.70454,0.70407,0.70427,163499999.0
2005-09-08 18:59:00,0.7043,0.70459,0.70412,0.70437,360800002.0
2005-09-08 19:00:00,0.70433,0.70449,0.70412,0.70418,260999999.0
2005-09-08 19:01:00,0.70448,0.70448,0.7041,0.70426,185100000.0
2005-09-08 19:02:00,0.70431,0.7048,0.70417,0.70465,144899998.0
2005-09-08 19:03:00,0.70427,0.70473,0.70418,0.70418,263499998.0
2005-09-08 19:04:00,0.70446,0.70464,0.70436,0.7045,127500001.0
2005-09-08 19:05:00,0.70422,0.70453,0.70415,0.70425,157600000.0
2005-09-08 19:06:00,0.70438,0.7046,0.70408,0.70442,281400001.0
2005-09-08 19:07:00,0.70438,0.70452,0.70387,0.70387,340200005.0
2005-09-08 19:08:00,0.70396,0.70435,0.70387,0.70419,205099998.0
2005-09-08 19:09:00,0.70438,0.70438,0.70403,0.70422,231000001.0
2005-09-08 19:10:00,0.70419,0.70434,0.70404,0.70409,109399999.0
2005-09-08 19:11:00,0.70409,0.70438,0.70395,0.70413,222700001.0
2005-09-08 19:12:00,0.70407,0.70427,0.70382,0.70399,193000000.0
2005-09-08 19:13:00,0.70399,0.70425,0.70382,0.70396,157800001.0
2005-09-08 19:14:00,0.70418,0.70425,0.70379,0.70404,125499998.0
2005-09-08 19:15:00,0.70399,0.70421,0.70361,0.70392,180700000.0
2005-09-08 19:16:00,0.70392,0.70422,0.70377,0.7041,215199999.0
2005-09-08 19:17:00,0.70377,0.70419,0.70364,0.70396,263800000.0
2005-09-08 19:18:00,0.70387,0.70407,0.70369,0.70392,158700001.0
2005-09-08 19:19:00,0.70391,0.70416,0.70371,0.70381,232900000.0
2005-09-08 19:20:00,0.70382,0.70408,0.70372,0.70376,316400000.0
2005-09-08 19:21:00,0.7037,0.70422,0.70369,0.70388,321899996.0
2005-09-08 19:22:00,0.70393,0.70431,0.70369,0.70405,157699999.0
2005-09-08 19:23:00,0.70402,0.70419,0.70381,0.70393,93200000.0
2005-09-08 19:24:00,0.70417,0.70433,0.70385,0.70385,224100001.0
2005-09-08 19:25:00,0.70405,0.70452,0.70405,0.70452,56300001.0
2005-09-08 19:26:00,0.70441,0.705,0.70388,0.70444,177500002.0
2005-09-08 19:27:00,0.70446,0.70476,0.70416,0.70417,270099997.0
2005-09-08 19:28:00,0.70438,0.70474,0.70399,0.70474,342100002.0
2005-09-08 19:29:00,0.70482,0.70496,0.7046,0.70478,166899998.0
2005-09-08 19:30:00,0.70466,0.7049,0.70454,0.70454,131699999.0
2005-09-08 19:31:00,0.70457,0.70477,0.70413,0.70454,186400004.0
2005-09-08 19:32:00,0.70433,0.70451,0.70389,0.70412,243799998.0
2005-09-08 19:33:00,0.70409,0.70436,0.7039,0.70408,154100002.0
2005-09-08 19:34:00,0.70405,0.70448,0.70404,0.70436,265700001.0
2005-09-08 19:35:00,0.70442,0.70456,0.70406,0.70433,283999997.0
2005-09-08 19:36:00,0.70433,0.70442,0.70406,0.70428,263100001.0
2005-09-08 19:37:00,0.70417,0.70445,0.70409,0.70433,89300000.0
2005-09-08 19:38:00,0.70437,0.7045,0.70422,0.70429,131700001.0
2005-09-08 19:39:00,0.70438,0.70456,0.70402,0.70408,286499996.0
2005-09-08 19:40:00,0.70407,0.70429,0.70405,0.70418,209499997.0
2005-09-08 19:41:00,0.70411,0.7044,0.70404,0.70417,119400000.0
2005-09-08 19:42:00,0.70423,0.70433,0.70386,0.70401,252100002.0
2005-09-08 19:43:00,0.70425,0.70436,0.70403,0.70411,137800000.0
2005-09-08 19:44:00,0.70415,0.70464,0.70405,0.70434,222800001.0
2005-09-08 19:45:00,0.70439,0.70453,0.70424,0.70443,127200000.0
2005-09-08 19:46:00,0.70443,0.70456,0.70414,0.70432,179900001.0
2005-09-08 19:47:00,0.7043,0.70458,0.7043,0.70456,147600000.0
2005-09-08 19:48:00,0.70467,0.70475,0.70424,0.70449,168099998.0
2005-09-08 19:49:00,0.70429,0.70461,0.70422,0.70424,148600000.0
2005-09-08 19:50:00,0.70437,0.7045,0.70417,0.70437,139200000.0
2005-09-08 19:51:00,0.70444,0.70467,0.70414,0.70438,262799998.0
2005-09-08 19:52:00,0.70438,0.70453,0.70401,0.70428,247500000.0
2005-09-08 19:53:00,0.7043,0.70449,0.70402,0.7044,176100000.0
2005-09-08 19:54:00,0.70413,0.70435,0.70396,0.70408,215500000.0
2005-09-08 19:55:00,0.70403,0.70436,0.70385,0.70409,241700000.0
2005-09-08 19:56:00,0.70394,0.70435,0.70385,0.70415,312300001.0
2005-09-08 19:57:00,0.70422,0.70439,0.70395,0.70395,240200003.0
2005-09-08 19:58:00,0.70405,0.70443,0.70384,0.70424,322699999.0
2005-09-08 19:59:00,0.70441,0.7045,0.70379,0.7041,207500000.0
2005-09-08 20:00:00,0.70413,0.70469,0.70401,0.70417,342899999.0
2005-09-08 20:01:00,0.70434,0.70445,0.70401,0.70401,195400001.0
2005-09-08 20:02:00,0.70433,0.70454,0.70412,0.70437,192499996.0
2005-09-08 20:03:00,0.70407,0.70459,0.70407,0.70415,114499999.0
2005-09-08 20:04:00,0.7042,0.70482,0.70408,0.70466,187000001.0
2005-09-08 20:05:00,0.70456,0.70475,0.70406,0.70442,269999998.0
2005-09-08 20:06:00,0.70447,0.70458,0.70407,0.7043,487600002.0
2005-09-08 20:07:00,0.70424,0.7043,0.7039,0.7039,274199996.0
2005-09-08 20:08:00,0.70399,0.70434,0.70387,0.70399,184800001.0
2005-09-08 20:09:00,0.70397,0.70437,0.70381,0.70416,200300001.0
2005-09-08 20:10:00,0.70393,0.70431,0.7039,0.70402,220599999.0
2005-09-08 20:11:00,0.70418,0.70453,0.70397,0.70449,181100001.0
2005-09-08 20:12:00,0.70459,0.70464,0.70399,0.70399,166600000.0
2005-09-08 20:13:00,0.70411,0.70426,0.70382,0.70396,131300000.0
2005-09-08 20:14:00,0.70419,0.70464,0.70395,0.70429,202400000.0
2005-09-08 20:15:00,0.70437,0.70464,0.70427,0.70436,168200000.0
2005-09-08 20:16:00,0.70441,0.70484,0.70411,0.70465,464399996.0
2005-09-08 20:17:00,0.70445,0.70474,0.70435,0.7045,258300000.0
2005-09-08 20:18:00,0.70444,0.70468,0.70437,0.70438,164000000.0
2005-09-08 20:19:00,0.70427,0.70467,0.70425,0.70437,155599999.0
2005-09-08 20:20:00,0.70443,0.70457,0.70432,0.70432,65200000.0
2005-09-08 20:21:00,0.70443,0.70482,0.70443,0.70462,148700002.0
2005-09-08 20:22:00,0.70466,0.70484,0.70442,0.70456,196700000.0
2005-09-08 20:23:00,0.70474,0.70485,0.70445,0.7046,55800000.0
2005-09-08 20:24:00,0.70461,0.70488,0.70438,0.70466,142599999.0
2005-09-08 20:25:00,0.70463,0.70489,0.70455,0.70487,225700002.0
2005-09-08 20:26:00,0.7046,0.70502,0.7046,0.70486,177199998.0
2005-09-08 20:27:00,0.70483,0.70503,0.70463,0.70469,130800002.0
2005-09-08 20:28:00,0.70463,0.70513,0.70447,0.7046,121900000.0
2005-09-08 20:29:00,0.70502,0.70504,0.7045,0.7045,301099997.0
2005-09-08 20:30:00,0.70448,0.70492,0.70438,0.70453,409200002.0
2005-09-08 20:31:00,0.70453,0.70471,0.70422,0.70471,345300003.0
2005-09-08 20:32:00,0.70469,0.70469,0.70441,0.70452,217600002.0
2005-09-08 20:33:00,0.70453,0.70478,0.70437,0.70437,198299999.0
2005-09-08 20:34:00,0.70433,0.70481,0.70433,0.70464,174100000.0
2005-09-08 20:35:00,0.70455,0.70488,0.70439,0.7048,121999999.0
2005-09-08 20:36:00,0.70464,0.70475,0.70401,0.70465,285399995.0
2005-09-08 20:37:00,0.70454,0.70468,0.70407,0.70422,186000000.0
2005-09-08 20:38:00,0.70372,0.70432,0.70358,0.7041,255899997.0
2005-09-08 20:39:00,0.70423,0.70449,0.70416,0.70426,152299997.0
2005-09-08 20:40:00,0.70445,0.70461,0.70406,0.70449,238500001.0
2005-09-08 20:41:00,0.70419,0.70459,0.70401,0.70438,313299997.0
2005-09-08 20:42:00,0.70432,0.70465,0.70415,0.70434,102700001.0
2005-09-08 20:43:00,0.70433,0.70451,0.70425,0.7043,180499999.0
2005-09-08 20:44:00,0.70435,0.70448,0.7041,0.7041,82000001.0
2005-09-08 20:45:00,0.70409,0.70454,0.70409,0.70427,126500000.0
2005-09-08 20:46:00,0.70427,0.70464,0.70408,0.70432,193800001.0
2005-09-08 20:47:00,0.7042,0.70449,0.70414,0.70425,158900001.0
2005-09-08 20:48:00,0.70416,0.70447,0.70416,0.70442,142000001.0
2005-09-08 20:49:00,0.70436,0.70458,0.70403,0.70427,195000000.0
2005-09-08 20:50:00,0.70433,0.70461,0.70402,0.70425,275299999.0
2005-09-08 20:51:00,0.70401,0.70442,0.70401,0.70425,138700002.0
2005-09-08 20:52:00,0.7044,0.70451,0.70419,0.70427,125199999.0
2005-09-08 20:53:00,0.70425,0.70469,0.7041,0.7043,366999998.0
2005-09-08 20:54:00,0.70428,0.70448,0.70417,0.70427,293299999.0
2005-09-08 20:55:00,0.70424,0.70452,0.70413,0.70413,101999999.0
2005-09-08 20:56:00,0.70424,0.70453,0.70409,0.70429,207199999.0
2005-09-08 20:57:00,0.70439,0.70444,0.70402,0.70433,147599998.0
2005-09-08 20:58:00,0.70417,0.7044,0.70407,0.70409,333699999.0
2005-09-08 20:59:00,0.70416,0.70441,0.7041,0.7042,277999998.0
2005-09-08 21:00:00,0.70422,0.70448,0.70412,0.70415,228200002.0
2005-09-08 21:01:00,0.70418,0.70452,0.70418,0.70447,208999998.0
2005-09-08 21:02:00,0.7044,0.70454,0.70421,0.70421,215900001.0
2005-09-08 21:03:00,0.7042,0.70456,0.7042,0.70435,157100000.0
2005-09-08 21:04:00,0.70439,0.70459,0.70426,0.70433,163100000.0
2005-09-08 21:05:00,0.70432,0.70464,0.70422,0.70439,191299999.0
2005-09-08 21:06:00,0.70441,0.70452,0.70419,0.70436,230099999.0
2005-09-08 21:07:00,0.70444,0.70446,0.70415,0.70415,143500000.0
2005-09-08 21:08:00,0.70421,0.70439,0.70408,0.7042,240300000.0
2005-09-08 21:09:00,0.70423,0.70444,0.70402,0.70444,196299998.0
2005-09-08 21:10:00,0.7043,0.70449,0.70409,0.70409,173199999.0
2005-09-08 21:11:00,0.70415,0.70447,0.70413,0.70417,63000000.0
2005-09-08 21:12:00,0.70448,0.70468,0.7043,0.70449,187600001.0
2005-09-08 21:13:00,0.70408,0.7047,0.70407,0.7044,146399998.0
2005-09-08 21:14:00,0.70435,0.70465,0.70422,0.70443,202900001.0
2005-09-08 21:15:00,0.70437,0.70464,0.70428,0.70442,224599998.0
2005-09-08 21:16:00,0.70447,0.70468,0.70422,0.70441,151000000.0
2005-09-08 21:17:00,0.7043,0.70463,0.7042,0.70441,278800000.0
2005-09-08 21:18:00,0.70435,0.70455,0.70417,0.70425,222800001.0
2005-09-08 21:19:00,0.70425,0.70449,0.70411,0.70439,244899995.0
2005-09-08 21:20:00,0.70454,0.70456,0.70403,0.70422,267200001.0
2005-09-08 21:21:00,0.70448,0.70449,0.70407,0.70419,185299999.0
2005-09-08 21:22:00,0.70404,0.70426,0.70394,0.7042,102900000.0
2005-09-08 21:23:00,0.70399,0.70437,0.70399,0.70411,194099999.0
2005-09-08 21:24:00,0.70418,0.70437,0.70401,0.70417,163800000.0
2005-09-08 21:25:00,0.7042,0.70439,0.70395,0.70432,207400000.0
2005-09-08 21:26:00,0.70406,0.70433,0.70399,0.70399,180400003.0
2005-09-08 21:27:00,0.70418,0.70456,0.70401,0.70443,180400001.0
2005-09-08 21:28:00,0.70409,0.70447,0.70401,0.70429,182299997.0
2005-09-08 21:29:00,0.70425,0.70429,0.7039,0.70411,242000000.0
2005-09-08 21:30:00,0.70408,0.70442,0.70403,0.70412,217900000.0
2005-09-08 21:31:00,0.70426,0.70443,0.70412,0.70441,73400000.0
2005-09-08 21:32:00,0.70422,0.70437,0.70412,0.70414,95200000.0
2005-09-08 21:33:00,0.70403,0.70445,0.70384,0.70422,156300002.0
2005-09-08 21:34:00,0.70417,0.70458,0.70412,0.70432,211000002.0
2005-09-08 21:35:00,0.7043,0.70459,0.70413,0.70431,283500001.0
2005-09-08 21:36:00,0.70435,0.70479,0.70429,0.70441,330100000.0
2005-09-08 21:37:00,0.70444,0.70464,0.70436,0.70462,165599998.0
2005-09-08 21:38:00,0.70453,0.7047,0.70424,0.70438,162199998.0
2005-09-08 21:39:00,0.70443,0.70465,0.70425,0.70456,202600000.0
2005-09-08 21:40:00,0.70457,0.70479,0.70434,0.7045,194399999.0
2005-09-08 21:41:00,0.70448,0.70501,0.70433,0.70455,258799999.0
2005-09-08 21:42:00,0.7045,0.70489,0.70444,0.70457,232400002.0
2005-09-08 21:43:00,0.7046,0.70475,0.70439,0.70453,93699999.0
2005-09-08 21:44:00,0.70451,0.70472,0.70437,0.70456,202600001.0
2005-09-08 21:45:00,0.7044,0.70457,0.70428,0.70429,138200001.0
2005-09-08 21:46:00,0.70445,0.7048,0.70429,0.70437,165199998.0
2005-09-08 21:47:00,0.70453,0.70475,0.70443,0.70465,195299999.0
2005-09-08 21:48:00,0.70462,0.70487,0.70458,0.70474,160900000.0
2005-09-08 21:49:00,0.70448,0.70482,0.70442,0.70443,174000000.0
2005-09-08 21:50:00,0.70448,0.70483,0.70436,0.70438,201900000.0
2005-09-08 21:51:00,0.70406,0.7045,0.70395,0.70423,153999999.0
2005-09-08 21:52:00,0.70427,0.70457,0.70414,0.70446,144200000.0
2005-09-08 21:53:00,0.70433,0.70444,0.70418,0.70439,117699999.0
2005-09-08 21:54:00,0.70427,0.70458,0.70412,0.70458,150800001.0
2005-09-08 21:55:00,0.70452,0.70461,0.70393,0.7042,166900001.0
2005-09-08 21:56:00,0.70431,0.70442,0.70386,0.70412,179100002.0
2005-09-08 21:57:00,0.70404,0.7044,0.70402,0.70422,174000002.0
2005-09-08 21:58:00,0.70417,0.70449,0.70406,0.70443,203599999.0
2005-09-08 21:59:00,0.70409,0.70438,0.70409,0.7042,173700001.0
2005-09-08 22:00:00,0.70423,0.70445,0.70404,0.70445,303499997.0
2005-09-08 22:01:00,0.70438,0.70454,0.70412,0.70424,214100002.0
2005-09-08 22:02:00,0.70428,0.70435,0.70409,0.70411,161699997.0
2005-09-08 22:03:00,0.70409,0.70443,0.70406,0.70423,141299999.0
2005-09-08 22:04:00,0.70426,0.70448,0.70411,0.70428,153500000.0
2005-09-08 22:05:00,0.70421,0.70457,0.70413,0.7044,228800001.0
2005-09-08 22:06:00,0.70433,0.70476,0.70432,0.7044,198100000.0
2005-09-08 22:07:00,0.70458,0.70499,0.70438,0.70455,131400000.0
2005-09-08 22:08:00,0.70446,0.70489,0.70416,0.70489,118500000.0
2005-09-08 22:09:00,0.70472,0.7048,0.70435,0.7045,147499999.0
2005-09-08 22:10:00,0.70483,0.70496,0.7045,0.70451,108800001.0
2005-09-08 22:11:00,0.70459,0.705,0.70446,0.70463,145100001.0
2005-09-08 22:12:00,0.70467,0.70487,0.70459,0.7047,178999999.0
2005-09-08 22:13:00,0.70484,0.70497,0.70452,0.70469,221999996.0
2005-09-08 22:14:00,0.70471,0.70484,0.70447,0.70455,150800000.0
2005-09-08 22:15:00,0.70452,0.70483,0.70439,0.70454,207400001.0
2005-09-08 22:16:00,0.70464,0.70479,0.70445,0.70445,98899999.0
2005-09-08 22:17:00,0.70458,0.70486,0.70439,0.70475,103999999.0
2005-09-08 22:18:00,0.70485,0.70494,0.7045,0.70462,157500000.0
2005-09-08 22:19:00,0.70458,0.70499,0.70445,0.70464,141700002.0
2005-09-08 22:20:00,0.70466,0.70497,0.70457,0.70472,218199998.0
2005-09-08 22:21:00,0.70468,0.70489,0.70441,0.70453,231400001.0
2005-09-08 22:22:00,0.70454,0.70491,0.70443,0.70465,144299999.0
2005-09-08 22:23:00,0.70452,0.70491,0.70452,0.70457,188400001.0
2005-09-08 22:24:00,0.70472,0.70495,0.70455,0.70479,187100000.0
2005-09-08 22:25:00,0.70469,0.70514,0.70467,0.70492,170500001.0
2005-09-08 22:26:00,0.70464,0.70504,0.70458,0.70464,231200000.0
2005-09-08 22:27:00,0.70464,0.70497,0.70445,0.70483,191800000.0
2005-09-08 22:28:00,0.70428,0.70469,0.70428,0.70441,167299999.0
2005-09-08 22:29:00,0.70443,0.70483,0.70412,0.70469,153400001.0
2005-09-08 22:30:00,0.70466,0.70468,0.70425,0.7043,187499999.0
2005-09-08 22:31:00,0.70429,0.70449,0.70392,0.70435,119200001.0
2005-09-08 22:32:00,0.7044,0.70468,0.7043,0.70468,73000000.0
2005-09-08 22:33:00,0.70464,0.7047,0.70432,0.70456,207699999.0
2005-09-08 22:34:00,0.70448,0.70453,0.70412,0.70434,123300002.0
2005-09-08 22:35:00,0.70436,0.70463,0.70425,0.70437,202699999.0
2005-09-08 22:36:00,0.70423,0.70452,0.70419,0.7043,274799999.0
2005-09-08 22:37:00,0.70423,0.7044,0.70408,0.70413,114900000.0
2005-09-08 22:38:00,0.70412,0.70437,0.70399,0.70419,182499998.0
2005-09-08 22:39:00,0.70421,0.70444,0.70408,0.70424,162600000.0
2005-09-08 22:40:00,0.70419,0.70458,0.70409,0.70409,204899999.0
2005-09-08 22:41:00,0.70426,0.70443,0.70407,0.70427,63800000.0
2005-09-08 22:42:00,0.70426,0.70441,0.70414,0.70431,201300000.0
2005-09-08 22:43:00,0.70422,0.70481,0.70407,0.70461,233400003.0
2005-09-08 22:44:00,0.7045,0.70486,0.70436,0.70486,269799998.0
2005-09-08 22:45:00,0.70441,0.70505,0.70441,0.70463,292199999.0
2005-09-08 22:46:00,0.70467,0.7049,0.70439,0.70449,352600000.0
2005-09-08 22:47:00,0.70437,0.7049,0.70432,0.7047,90999999.0
2005-09-08 22:48:00,0.70465,0.70489,0.70454,0.70479,275199998.0
2005-09-08 22:49:00,0.70479,0.70493,0.70453,0.70456,62200000.0
2005-09-08 22:50:00,0.70486,0.70493,0.70442,0.70481,468399995.0
2005-09-08 22:51:00,0.70463,0.7049,0.70446,0.70463,220200000.0
2005-09-08 22:52:00,0.70465,0.70492,0.70448,0.70473,159900001.0
2005-09-08 22:53:00,0.7048,0.70515,0.70456,0.70477,185000000.0
2005-09-08 22:54:00,0.70497,0.70515,0.7047,0.7047,144999998.0
2005-09-08 22:55:00,0.7047,0.705,0.70456,0.70489,158300000.0
2005-09-08 22:56:00,0.70493,0.70527,0.70475,0.70515,226200001.0
2005-09-08 22:57:00,0.70477,0.70507,0.70462,0.70469,251399997.0
2005-09-08 22:58:00,0.70461,0.70498,0.7046,0.70472,123300002.0
2005-09-08 22:59:00,0.70454,0.70504,0.70454,0.70469,220099998.0
2005-09-08 23:00:00,0.70477,0.70505,0.70465,0.7048,219600000.0
2005-09-08 23:01:00,0.70472,0.70501,0.70462,0.70462,198099997.0
2005-09-08 23:02:00,0.70477,0.70489,0.70471,0.70475,98699998.0
2005-09-08 23:03:00,0.70467,0.70484,0.70448,0.70462,101800000.0
2005-09-08 23:04:00,0.70464,0.70519,0.70458,0.70488,251500001.0
2005-09-08 23:05:00,0.7049,0.70506,0.70463,0.70464,257000000.0
2005-09-08 23:06:00,0.70473,0.70501,0.70456,0.70483,175100004.0
2005-09-08 23:07:00,0.70494,0.70494,0.70449,0.70455,164099999.0
2005-09-08 23:08:00,0.70469,0.70499,0.70456,0.70481,146500001.0
2005-09-08 23:09:00,0.70464,0.70484,0.70458,0.7048,120300000.0
2005-09-08 23:10:00,0.7047,0.705,0.70461,0.70485,112500001.0
2005-09-08 23:11:00,0.70482,0.70487,0.70454,0.70467,109100000.0
2005-09-08 23:12:00,0.70458,0.70494,0.70451,0.70494,112100000.0
2005-09-08 23:13:00,0.70462,0.70495,0.70446,0.70455,120700000.0
2005-09-08 23:14:00,0.70462,0.70485,0.70462,0.70485,77600000.0
2005-09-08 23:15:00,0.70473,0.70494,0.7046,0.7046,137400001.0
2005-09-08 23:16:00,0.70463,0.705,0.70452,0.705,148399999.0
2005-09-08 23:17:00,0.70492,0.70524,0.70466,0.70501,175999998.0
2005-09-08 23:18:00,0.70484,0.7052,0.70469,0.70478,166799997.0
2005-09-08 23:19:00,0.70493,0.70524,0.70493,0.70495,184900000.0
2005-09-08 23:20:00,0.70474,0.70498,0.70468,0.7048,168699999.0
2005-09-08 23:21:00,0.70476,0.70505,0.70471,0.70497,139399999.0
2005-09-08 23:22:00,0.70487,0.70501,0.70469,0.70483,150399999.0
2005-09-08 23:23:00,0.70487,0.70499,0.70476,0.70477,127199998.0
2005-09-08 23:24:00,0.70476,0.70498,0.70458,0.70489,157000000.0
2005-09-08 23:25:00,0.70476,0.70522,0.70472,0.70484,184500001.0
2005-09-08 23:26:00,0.70476,0.70493,0.70465,0.70491,181399999.0
2005-09-08 23:27:00,0.70463,0.70496,0.70461,0.70464,116300000.0
2005-09-08 23:28:00,0.7048,0.70495,0.70457,0.70489,114700000.0
2005-09-08 23:29:00,0.70491,0.70494,0.70461,0.7049,160899999.0
2005-09-08 23:30:00,0.70469,0.70482,0.70467,0.70476,125400001.0
2005-09-08 23:31:00,0.70475,0.7049,0.70461,0.70485,235000001.0
2005-09-08 23:32:00,0.70486,0.70491,0.70464,0.70468,177399997.0
2005-09-08 23:33:00,0.70458,0.705,0.70458,0.7049,125700002.0
2005-09-08 23:34:00,0.70486,0.70497,0.70464,0.70464,161100002.0
2005-09-08 23:35:00,0.70468,0.70494,0.70468,0.70483,155200000.0
2005-09-08 23:36:00,0.70468,0.705,0.70465,0.70482,161399999.0
2005-09-08 23:37:00,0.70486,0.705,0.70456,0.70456,224800001.0
2005-09-08 23:38:00,0.70469,0.70492,0.70448,0.70467,159700000.0
2005-09-08 23:39:00,0.70467,0.70485,0.70448,0.70483,166000000.0
2005-09-08 23:40:00,0.70473,0.70478,0.70459,0.70466,68499999.0
2005-09-08 23:41:00,0.70472,0.70472,0.70452,0.70454,90099998.0
2005-09-08 23:42:00,0.70441,0.7048,0.70441,0.70462,69000000.0
2005-09-08 23:43:00,0.70448,0.70511,0.70448,0.70474,163600002.0
2005-09-08 23:44:00,0.70465,0.70494,0.70453,0.70474,140899999.0
2005-09-08 23:45:00,0.7048,0.70501,0.70474,0.70492,81299999.0
2005-09-08 23:46:00,0.70506,0.70511,0.70489,0.70492,151699999.0
2005-09-08 23:47:00,0.705,0.70502,0.70483,0.70502,123199998.0
2005-09-08 23:48:00,0.70496,0.70503,0.70481,0.70481,117300001.0
2005-09-08 23:49:00,0.70492,0.70504,0.70492,0.705,156300000.0
2005-09-08 23:50:00,0.70499,0.70512,0.70493,0.70507,90599997.0
2005-09-08 23:51:00,0.705,0.70513,0.70488,0.70506,144100000.0
2005-09-08 23:52:00,0.70502,0.70525,0.70464,0.70495,119700002.0
2005-09-08 23:53:00,0.70493,0.70493,0.7047,0.70472,99100000.0
2005-09-08 23:54:00,0.70474,0.70498,0.70463,0.70485,146499999.0
2005-09-08 23:55:00,0.705,0.70508,0.70454,0.70473,204899997.0
2005-09-08 23:56:00,0.70476,0.705,0.70441,0.70441,195499999.0
2005-09-08 23:57:00,0.70455,0.70509,0.70455,0.70457,113300000.0
2005-09-08 23:58:00,0.70461,0.70493,0.70461,0.70482,139299997.0
2005-09-08 23:59:00,0.70476,0.70504,0.7047,0.70475,265399998.0
2005-09-09 00:00:00,0.70489,0.70506,0.70483,0.7049,116200000.0
2005-09-09 00:01:00,0.70479,0.70502,0.70472,0.70472,90600000.0
2005-09-09 00:02:00,0.70472,0.70484,0.70464,0.70475,159899999.0
2005-09-09 00:03:00,0.70481,0.70489,0.70464,0.70477,87700000.0
2005-09-09 00:04:00,0.70458,0.70502,0.70458,0.70482,160300001.0
2005-09-09 00:05:00,0.70487,0.70487,0.70471,0.70471,80500001.0
2005-09-09 00:06:00,0.70484,0.70484,0.70468,0.70478,135300000.0
2005-09-09 00:07:00,0.7048,0.70505,0.70472,0.70504,148900000.0
2005-09-09 00:08:00,0.70505,0.70506,0.70462,0.70474,311899998.0
2005-09-09 00:09:00,0.70473,0.70486,0.70464,0.70483,158999998.0
2005-09-09 00:10:00,0.70481,0.705,0.7048,0.70488,205899996.0
2005-09-09 00:11:00,0.70482,0.70488,0.70459,0.70481,174499996.0
2005-09-09 00:12:00,0.70488,0.70493,0.70477,0.70483,196600000.0
2005-09-09 00:13:00,0.70467,0.70495,0.70467,0.70495,138600003.0
2005-09-09 00:14:00,0.70488,0.7049,0.70454,0.70484,150800002.0
2005-09-09 00:15:00,0.70483,0.70501,0.70476,0.70501,150600000.0
2005-09-09 00:16:00,0.70503,0.70509,0.70479,0.70502,153900000.0
2005-09-09 00:17:00,0.70503,0.70517,0.70498,0.70505,243600002.0
2005-09-09 00:18:00,0.70495,0.70495,0.7044,0.70458,134800000.0
2005-09-09 00:19:00,0.70456,0.70495,0.70451,0.70495,188000003.0
2005-09-09 00:20:00,0.70494,0.70494,0.70464,0.7047,160499998.0
2005-09-09 00:21:00,0.70488,0.70491,0.70469,0.70479,238099998.0
2005-09-09 00:22:00,0.70468,0.70488,0.7044,0.70488,147000000.0
2005-09-09 00:23:00,0.70488,0.70488,0.70434,0.70442,138399998.0
2005-09-09 00:24:00,0.70454,0.70468,0.70419,0.7044,166600001.0
2005-09-09 00:25:00,0.70466,0.70489,0.7046,0.7046,189100000.0
2005-09-09 00:26:00,0.70454,0.7048,0.70451,0.7048,150400000.0
2005-09-09 00:27:00,0.70485,0.70501,0.70471,0.70489,196700002.0
2005-09-09 00:28:00,0.70467,0.70493,0.70449,0.70485,176300000.0
2005-09-09 00:29:00,0.70485,0.7051,0.7047,0.70479,124099999.0
2005-09-09 00:30:00,0.70474,0.70496,0.70474,0.70492,148899999.0
2005-09-09 00:31:00,0.70503,0.70514,0.70478,0.70499,129799999.0
2005-09-09 00:32:00,0.70508,0.70525,0.70448,0.705,183599999.0
2005-09-09 00:33:00,0.7049,0.70516,0.70481,0.70514,155900000.0
2005-09-09 00:34:00,0.70503,0.70506,0.70477,0.70506,144300002.0
2005-09-09 00:35:00,0.70505,0.70522,0.70471,0.70474,101400000.0
2005-09-09 00:36:00,0.70481,0.70503,0.70473,0.70489,161500000.0
2005-09-09 00:37:00,0.70503,0.70529,0.70472,0.70526,277399999.0
2005-09-09 00:38:00,0.70503,0.70518,0.70477,0.70493,175600003.0
2005-09-09 00:39:00,0.7049,0.70515,0.70464,0.70499,253000002.0
2005-09-09 00:40:00,0.70504,0.70518,0.70482,0.70509,158700001.0
2005-09-09 00:41:00,0.70507,0.70516,0.70469,0.70501,159899999.0
2005-09-09 00:42:00,0.70502,0.70515,0.70488,0.70506,103500000.0
2005-09-09 00:43:00,0.70512,0.70526,0.70467,0.70486,133499998.0
2005-09-09 00:44:00,0.70486,0.70516,0.70486,0.70516,152600000.0
2005-09-09 00:45:00,0.70502,0.70509,0.70489,0.70496,138200001.0
2005-09-09 00:46:00,0.70467,0.70495,0.70451,0.70484,167600000.0
2005-09-09 00:47:00,0.70485,0.70503,0.70453,0.70503,96200000.0
2005-09-09 00:48:00,0.70491,0.70513,0.7046,0.70485,155399999.0
2005-09-09 00:49:00,0.70484,0.70502,0.70462,0.70493,92600000.0
2005-09-09 00:50:00,0.70466,0.70467,0.7044,0.70444,141500000.0
2005-09-09 00:51:00,0.70441,0.70458,0.70441,0.70451,129099999.0
2005-09-09 00:52:00,0.70456,0.70479,0.70456,0.70458,150900001.0
2005-09-09 00:53:00,0.70455,0.70483,0.70453,0.70472,182700000.0
2005-09-09 00:54:00,0.70471,0.70478,0.70451,0.70476,190100001.0
2005-09-09 00:55:00,0.70477,0.70477,0.70451,0.7047,106600001.0
2005-09-09 00:56:00,0.70464,0.70474,0.70446,0.70468,165099998.0
2005-09-09 00:57:00,0.70444,0.70464,0.70435,0.70435,133699998.0
2005-09-09 00:58:00,0.70405,0.70441,0.70405,0.70425,148299999.0
2005-09-09 00:59:00,0.70432,0.70452,0.70423,0.70437,191099997.0
2005-09-09 01:00:00,0.70438,0.70445,0.70432,0.70433,86400001.0
2005-09-09 01:01:00,0.70428,0.70457,0.70428,0.70457,88699998.0
2005-09-09 01:02:00,0.7046,0.70464,0.70416,0.70428,108800001.0
2005-09-09 01:03:00,0.70443,0.70456,0.70433,0.70438,201100003.0
2005-09-09 01:04:00,0.70436,0.70457,0.70429,0.70429,120999999.0
2005-09-09 01:05:00,0.70427,0.70454,0.70407,0.70454,95500001.0
2005-09-09 01:06:00,0.70452,0.70468,0.70443,0.70443,71700000.0
2005-09-09 01:07:00,0.70429,0.70457,0.70419,0.70457,121199999.0
2005-09-09 01:08:00,0.70448,0.70456,0.70417,0.7044,94900001.0
2005-09-09 01:09:00,0.70455,0.70458,0.70435,0.70445,170900003.0
2005-09-09 01:10:00,0.70439,0.70455,0.70419,0.70433,75000001.0
2005-09-09 01:11:00,0.70459,0.70479,0.70417,0.70417,154999996.0
2005-09-09 01:12:00,0.70423,0.70483,0.70423,0.70453,183100002.0
2005-09-09 01:13:00,0.70462,0.7047,0.70419,0.70463,178700000.0
2005-09-09 01:14:00,0.70442,0.70474,0.70442,0.70458,119799999.0
2005-09-09 01:15:00,0.70453,0.70464,0.70387,0.70438,119300000.0
2005-09-09 01:16:00,0.70416,0.70436,0.70384,0.70436,105099999.0
2005-09-09 01:17:00,0.70445,0.70447,0.70418,0.70437,34700000.0
2005-09-09 01:18:00,0.70445,0.70469,0.70417,0.70417,203100002.0
2005-09-09 01:19:00,0.70443,0.7047,0.70425,0.70442,200899998.0
2005-09-09 01:20:00,0.70428,0.70446,0.70418,0.70435,101099999.0
2005-09-09 01:21:00,0.70442,0.70454,0.7042,0.70432,199500001.0
2005-09-09 01:22:00,0.70436,0.7046,0.70434,0.70448,197299999.0
2005-09-09 01:23:00,0.70438,0.70451,0.70425,0.70425,100900000.0
2005-09-09 01:24:00,0.70438,0.70465,0.70425,0.70425,192999999.0
2005-09-09 01:25:00,0.7045,0.70466,0.70434,0.70445,158399998.0
2005-09-09 01:26:00,0.70435,0.70462,0.70418,0.70418,179400003.0
2005-09-09 01:27:00,0.70407,0.70457,0.70406,0.70457,250800000.0
2005-09-09 01:28:00,0.70452,0.70456,0.70378,0.70428,288600003.0
2005-09-09 01:29:00,0.70436,0.70459,0.70425,0.70454,146000002.0
2005-09-09 01:30:00,0.70458,0.70458,0.70434,0.70434,194300000.0
2005-09-09 01:31:00,0.70447,0.70464,0.70404,0.70442,183799998.0
2005-09-09 01:32:00,0.70443,0.70472,0.70433,0.70437,263300000.0
2005-09-09 01:33:00,0.70428,0.70458,0.70428,0.70438,98100000.0
2005-09-09 01:34:00,0.7042,0.70441,0.70413,0.70428,165400001.0
2005-09-09 01:35:00,0.70393,0.70467,0.70389,0.70434,210500004.0
2005-09-09 01:36:00,0.70451,0.70465,0.70441,0.70444,193900000.0
2005-09-09 01:37:00,0.70439,0.70453,0.70438,0.70448,119799997.0
2005-09-09 01:38:00,0.70447,0.7046,0.70438,0.7046,64600002.0
2005-09-09 01:39:00,0.70462,0.70462,0.70397,0.70406,133900002.0
2005-09-09 01:40:00,0.70416,0.70432,0.70372,0.70413,152099999.0
2005-09-09 01:41:00,0.70407,0.70439,0.70406,0.70407,112500002.0
2005-09-09 01:42:00,0.70405,0.70436,0.70403,0.70425,107200001.0
2005-09-09 01:43:00,0.70423,0.70436,0.70404,0.70424,94299999.0
2005-09-09 01:44:00,0.70392,0.70421,0.70362,0.70388,148100001.0
2005-09-09 01:45:00,0.70402,0.7043,0.70392,0.70392,134599999.0
2005-09-09 01:46:00,0.70399,0.70434,0.70375,0.70375,160499999.0
2005-09-09 01:47:00,0.70408,0.70409,0.70372,0.70372,179999999.0
2005-09-09 01:48:00,0.70361,0.70417,0.70356,0.7039,143999999.0
2005-09-09 01:49:00,0.70375,0.70424,0.70356,0.70396,163700000.0
2005-09-09 01:50:00,0.70405,0.70415,0.70371,0.70374,127599999.0
2005-09-09 01:51:00,0.70366,0.70427,0.70366,0.70417,104599998.0
2005-09-09 01:52:00,0.70371,0.70424,0.70367,0.70424,134999999.0
2005-09-09 01:53:00,0.70419,0.70421,0.7038,0.70382,137999997.0
2005-09-09 01:54:00,0.70383,0.70416,0.70353,0.7039,172100000.0
2005-09-09 01:55:00,0.70406,0.70432,0.70359,0.70425,242900002.0
2005-09-09 01:56:00,0.70427,0.70427,0.70361,0.70362,133999997.0
2005-09-09 01:57:00,0.70369,0.70395,0.70354,0.70377,274000006.0
2005-09-09 01:58:00,0.70365,0.70412,0.70361,0.70386,73200000.0
2005-09-09 01:59:00,0.70366,0.70408,0.70362,0.70393,137299999.0
2005-09-09 02:00:00,0.70367,0.70407,0.70343,0.70371,97400001.0
2005-09-09 02:01:00,0.70328,0.70376,0.70325,0.70367,116199999.0
2005-09-09 02:02:00,0.70343,0.70384,0.70336,0.70336,115300000.0
2005-09-09 02:03:00,0.70344,0.70379,0.70336,0.70355,87100001.0
2005-09-09 02:04:00,0.70364,0.70379,0.70336,0.70379,180100004.0
2005-09-09 02:05:00,0.7035,0.70356,0.7033,0.70337,74200000.0
2005-09-09 02:06:00,0.70347,0.7036,0.70308,0.70312,79600000.0
2005-09-09 02:07:00,0.70345,0.70353,0.70295,0.70295,141800000.0
2005-09-09 02:08:00,0.70283,0.70343,0.70283,0.70333,116400000.0
2005-09-09 02:09:00,0.70319,0.70341,0.70308,0.70333,95500000.0
2005-09-09 02:10:00,0.70323,0.7034,0.70305,0.7034,65500000.0
2005-09-09 02:11:00,0.70332,0.70341,0.70307,0.70327,78400000.0
2005-09-09 02:12:00,0.70339,0.7034,0.70316,0.70322,78099999.0
2005-09-09 02:13:00,0.70312,0.70329,0.70293,0.70318,145200001.0
2005-09-09 02:14:00,0.70341,0.70341,0.70304,0.70304,82100000.0
2005-09-09 02:15:00,0.70314,0.70351,0.70314,0.70338,94799999.0
2005-09-09 02:16:00,0.7034,0.70358,0.70336,0.70336,112599999.0
2005-09-09 02:17:00,0.70342,0.70358,0.70329,0.70329,117200000.0
2005-09-09 02:18:00,0.70309,0.70359,0.70309,0.70347,81399999.0
2005-09-09 02:19:00,0.70352,0.7037,0.70316,0.70316,144199999.0
2005-09-09 02:20:00,0.70313,0.70337,0.70303,0.7032,125900001.0
2005-09-09 02:21:00,0.7031,0.70358,0.70309,0.70356,108700001.0
2005-09-09 02:22:00,0.70346,0.70346,0.70316,0.70324,106899999.0
2005-09-09 02:23:00,0.703,0.70348,0.703,0.70311,137800001.0
2005-09-09 02:24:00,0.70319,0.70333,0.70313,0.7032,130400001.0
2005-09-09 02:25:00,0.70318,0.70344,0.70296,0.70329,141000001.0
2005-09-09 02:26:00,0.70317,0.70338,0.70308,0.70324,155200000.0
2005-09-09 02:27:00,0.70299,0.70324,0.70289,0.70315,53100000.0
2005-09-09 02:28:00,0.70314,0.70344,0.70301,0.70339,147000000.0
2005-09-09 02:29:00,0.70347,0.70367,0.70291,0.70295,76200000.0
2005-09-09 02:30:00,0.70352,0.70382,0.70316,0.70355,118800000.0
2005-09-09 02:31:00,0.70382,0.7039,0.70336,0.70345,112100000.0
2005-09-09 02:32:00,0.70319,0.70362,0.7031,0.70322,116399999.0
2005-09-09 02:33:00,0.70335,0.70348,0.70318,0.70341,104700000.0
2005-09-09 02:34:00,0.70325,0.70358,0.70324,0.70358,83600000.0
2005-09-09 02:35:00,0.70361,0.70373,0.70339,0.7034,82499999.0
2005-09-09 02:36:00,0.70338,0.70346,0.70324,0.70325,72499999.0
2005-09-09 02:37:00,0.70348,0.70356,0.70327,0.70333,91300000.0
2005-09-09 02:38:00,0.70356,0.70369,0.70325,0.70338,156799998.0
2005-09-09 02:39:00,0.70342,0.70357,0.70332,0.70349,91300001.0
2005-09-09 02:40:00,0.70323,0.70363,0.7031,0.70363,162400000.0
2005-09-09 02:41:00,0.70344,0.70344,0.70281,0.70296,123799998.0
2005-09-09 02:42:00,0.70308,0.70349,0.70302,0.70328,131700003.0
2005-09-09 02:43:00,0.7033,0.7034,0.70305,0.70323,106100000.0
2005-09-09 02:44:00,0.70334,0.70344,0.70302,0.70306,73100000.0
2005-09-09 02:45:00,0.70309,0.70335,0.70297,0.70297,100599999.0
2005-09-09 02:46:00,0.70305,0.70326,0.7029,0.70301,94700002.0
2005-09-09 02:47:00,0.70319,0.70319,0.70285,0.70314,120599998.0
2005-09-09 02:48:00,0.7026,0.70321,0.7026,0.70282,87700001.0
2005-09-09 02:49:00,0.70267,0.7031,0.70264,0.70297,158600000.0
2005-09-09 02:50:00,0.70304,0.70313,0.70241,0.70289,80200000.0
2005-09-09 02:51:00,0.70268,0.70295,0.70246,0.70278,121900001.0
2005-09-09 02:52:00,0.70266,0.70305,0.70259,0.70259,141000000.0
2005-09-09 02:53:00,0.70281,0.70295,0.70262,0.70269,140399998.0
2005-09-09 02:54:00,0.70271,0.7035,0.70271,0.70309,100699998.0
2005-09-09 02:55:00,0.70321,0.70345,0.70309,0.70322,148300001.0
2005-09-09 02:56:00,0.70317,0.70344,0.7029,0.70333,78999999.0
2005-09-09 02:57:00,0.70316,0.70328,0.70302,0.70321,86600000.0
2005-09-09 02:58:00,0.70305,0.70367,0.70305,0.70355,116599998.0
2005-09-09 02:59:00,0.70321,0.70353,0.70306,0.7033,65400000.0
2005-09-09 03:00:00,0.70307,0.70326,0.70289,0.70289,73799999.0
2005-09-09 03:01:00,0.7034,0.70341,0.70294,0.70305,103100000.0
2005-09-09 03:02:00,0.70334,0.7034,0.70307,0.70328,99900001.0
2005-09-09 03:03:00,0.70336,0.7036,0.7032,0.70335,97300000.0
2005-09-09 03:04:00,0.70322,0.70352,0.70315,0.7035,95399999.0
2005-09-09 03:05:00,0.70372,0.70379,0.70323,0.70347,104300000.0
2005-09-09 03:06:00,0.70346,0.70361,0.70346,0.70351,94199998.0
2005-09-09 03:07:00,0.70352,0.70371,0.70348,0.70364,90100000.0
2005-09-09 03:08:00,0.70329,0.70367,0.70327,0.70335,159400002.0
2005-09-09 03:09:00,0.70339,0.70353,0.70328,0.70353,61499999.0
2005-09-09 03:10:00,0.70356,0.70367,0.70354,0.7036,124800000.0
2005-09-09 03:11:00,0.70351,0.70361,0.70336,0.70361,64700000.0
2005-09-09 03:12:00,0.70364,0.70365,0.7034,0.70353,76200000.0
2005-09-09 03:13:00,0.70336,0.70349,0.70317,0.70317,134999999.0
2005-09-09 03:14:00,0.70315,0.70368,0.70315,0.70364,60300000.0
2005-09-09 03:15:00,0.70369,0.70371,0.70329,0.70356,109899997.0
2005-09-09 03:16:00,0.70361,0.70361,0.70323,0.70324,54200000.0
2005-09-09 03:17:00,0.70324,0.70342,0.70322,0.70322,35500000.0
2005-09-09 03:18:00,0.70324,0.70334,0.70317,0.70324,100699999.0
2005-09-09 03:19:00,0.70317,0.70346,0.70317,0.70327,67699999.0
2005-09-09 03:20:00,0.70353,0.70398,0.70333,0.70333,131599999.0
2005-09-09 03:21:00,0.70337,0.70358,0.70326,0.70348,113599999.0
2005-09-09 03:22:00,0.70361,0.70379,0.70333,0.70364,83499999.0
2005-09-09 03:23:00,0.70375,0.70384,0.70341,0.70341,93100000.0
2005-09-09 03:24:00,0.70362,0.7038,0.70349,0.70365,84600001.0
2005-09-09 03:25:00,0.70344,0.70377,0.70336,0.70377,59900000.0
2005-09-09 03:26:00,0.70364,0.70375,0.70329,0.70329,92700000.0
2005-09-09 03:27:00,0.70363,0.70378,0.70334,0.70334,62200000.0
2005-09-09 03:28:00,0.70341,0.70358,0.70326,0.70336,82300000.0
2005-09-09 03:29:00,0.70333,0.70374,0.70329,0.70357,90100000.0
2005-09-09 03:30:00,0.70349,0.70366,0.7033,0.7033,108700000.0
2005-09-09 03:31:00,0.7034,0.70373,0.7034,0.7035,56500000.0
2005-09-09 03:32:00,0.70353,0.70364,0.70353,0.70356,105699998.0
2005-09-09 03:33:00,0.70361,0.70369,0.70348,0.70348,131499999.0
2005-09-09 03:34:00,0.70347,0.70359,0.70345,0.70345,86899998.0
2005-09-09 03:35:00,0.7034,0.70361,0.70319,0.7034,66799999.0
2005-09-09 03:36:00,0.70329,0.70364,0.70328,0.70356,144000002.0
2005-09-09 03:37:00,0.70355,0.70355,0.70298,0.70305,95600000.0
2005-09-09 03:38:00,0.70305,0.70353,0.70294,0.70325,68900001.0
2005-09-09 03:39:00,0.70346,0.70361,0.70314,0.70361,91799998.0
2005-09-09 03:40:00,0.70341,0.70341,0.70311,0.70315,78100000.0
2005-09-09 03:41:00,0.70319,0.70392,0.70319,0.70365,97699999.0
2005-09-09 03:42:00,0.70344,0.70393,0.70343,0.70393,111399997.0
2005-09-09 03:43:00,0.70367,0.70371,0.70351,0.70356,137999997.0
2005-09-09 03:44:00,0.70365,0.70388,0.70347,0.70348,90399999.0
2005-09-09 03:45:00,0.70354,0.7039,0.70354,0.70376,86900001.0
2005-09-09 03:46:00,0.70366,0.70387,0.70346,0.70362,119699998.0
2005-09-09 03:47:00,0.70372,0.70405,0.70369,0.70405,97300000.0
2005-09-09 03:48:00,0.70399,0.70402,0.70373,0.70392,141900002.0
2005-09-09 03:49:00,0.70392,0.70399,0.70369,0.7037,109899997.0
2005-09-09 03:50:00,0.70371,0.70419,0.70367,0.70394,62900000.0
2005-09-09 03:51:00,0.7036,0.70386,0.70342,0.70342,104800001.0
2005-09-09 03:52:00,0.70342,0.70361,0.7032,0.70341,108000002.0
2005-09-09 03:53:00,0.70357,0.70365,0.70319,0.70345,172599996.0
2005-09-09 03:54:00,0.70312,0.70352,0.70312,0.70352,185699999.0
2005-09-09 03:55:00,0.70349,0.70357,0.70322,0.70348,101500000.0
2005-09-09 03:56:00,0.70334,0.70353,0.70328,0.70336,91300000.0
2005-09-09 03:57:00,0.70335,0.70338,0.7032,0.70323,115000000.0
2005-09-09 03:58:00,0.70316,0.70329,0.70294,0.70295,161599999.0
2005-09-09 03:59:00,0.70317,0.70341,0.70307,0.70332,134599998.0
2005-09-09 04:00:00,0.70332,0.70355,0.7031,0.7031,92499999.0
2005-09-09 04:01:00,0.7035,0.70367,0.70319,0.70342,115300001.0
2005-09-09 04:02:00,0.70368,0.7039,0.70323,0.70329,120999999.0
2005-09-09 04:03:00,0.70354,0.70373,0.70347,0.70357,109400002.0
2005-09-09 04:04:00,0.70365,0.704,0.70356,0.70388,110300001.0
2005-09-09 04:05:00,0.70353,0.70406,0.70353,0.70405,120600000.0
2005-09-09 04:06:00,0.70379,0.70395,0.70373,0.70383,110799999.0
2005-09-09 04:07:00,0.70378,0.70399,0.70365,0.70373,76000000.0
2005-09-09 04:08:00,0.70408,0.70432,0.70408,0.70422,75600000.0
2005-09-09 04:09:00,0.70418,0.70428,0.70403,0.7042,98800000.0
2005-09-09 04:10:00,0.70405,0.70436,0.70392,0.70392,81800001.0
2005-09-09 04:11:00,0.70394,0.70435,0.70389,0.70415,101600002.0
2005-09-09 04:12:00,0.70398,0.70425,0.70386,0.70413,68500000.0
2005-09-09 04:13:00,0.70403,0.70429,0.70383,0.70397,146600002.0
2005-09-09 04:14:00,0.70419,0.70422,0.70385,0.70393,118000000.0
2005-09-09 04:15:00,0.70407,0.70442,0.70407,0.70442,107200000.0
2005-09-09 04:16:00,0.70432,0.7046,0.70418,0.70447,127899997.0
2005-09-09 04:17:00,0.70428,0.70454,0.70415,0.70454,129299997.0
2005-09-09 04:18:00,0.70445,0.70455,0.7042,0.70434,161800002.0
2005-09-09 04:19:00,0.70414,0.7043,0.70405,0.70417,80299999.0
2005-09-09 04:20:00,0.70428,0.70442,0.70406,0.70434,163299999.0
2005-09-09 04:21:00,0.70412,0.70456,0.70412,0.7044,169399999.0
2005-09-09 04:22:00,0.70418,0.70463,0.70418,0.70431,76500000.0
2005-09-09 04:23:00,0.70418,0.70491,0.7039,0.70485,108100000.0
2005-09-09 04:24:00,0.70502,0.70502,0.70416,0.70416,68500000.0
2005-09-09 04:25:00,0.70451,0.70484,0.70428,0.70433,101700000.0
2005-09-09 04:26:00,0.70449,0.70459,0.70428,0.70435,97099999.0
2005-09-09 04:27:00,0.7043,0.70464,0.70413,0.70446,147300000.0
2005-09-09 04:28:00,0.70435,0.70435,0.70389,0.70389,101300000.0
2005-09-09 04:29:00,0.70398,0.70424,0.70384,0.70415,97699999.0
2005-09-09 04:30:00,0.70419,0.70431,0.70379,0.70383,94499999.0
2005-09-09 04:31:00,0.70367,0.70407,0.70364,0.70386,85100000.0
2005-09-09 04:32:00,0.70391,0.70423,0.70379,0.7038,65200000.0
2005-09-09 04:33:00,0.70387,0.70413,0.70387,0.704,79600000.0
2005-09-09 04:34:00,0.70412,0.70412,0.70383,0.70384,73200000.0
2005-09-09 04:35:00,0.70385,0.7042,0.70382,0.7042,81400000.0
2005-09-09 04:36:00,0.70422,0.7043,0.70403,0.7041,117100001.0
2005-09-09 04:37:00,0.70393,0.70412,0.70385,0.70391,150200001.0
2005-09-09 04:38:00,0.70402,0.70418,0.70402,0.70418,65300000.0
2005-09-09 04:39:00,0.70411,0.70413,0.70391,0.704,78000000.0
2005-09-09 04:40:00,0.70422,0.7043,0.70397,0.70409,51800000.0
2005-09-09 04:41:00,0.70435,0.70465,0.7039,0.7039,91700000.0
2005-09-09 04:42:00,0.70495,0.70503,0.70415,0.70428,102899999.0
2005-09-09 04:43:00,0.70429,0.70455,0.70414,0.70429,51799999.0
2005-09-09 04:44:00,0.70433,0.70454,0.70408,0.70413,93299999.0
2005-09-09 04:45:00,0.70461,0.7048,0.70447,0.70447,50100000.0
2005-09-09 04:46:00,0.70423,0.70444,0.70406,0.70415,140000002.0
2005-09-09 04:47:00,0.70403,0.70449,0.70396,0.70434,116399999.0
2005-09-09 04:48:00,0.70427,0.70441,0.70388,0.70396,81100000.0
2005-09-09 04:49:00,0.70415,0.7044,0.7038,0.7038,128399999.0
2005-09-09 04:50:00,0.70402,0.70416,0.70381,0.70397,74400000.0
2005-09-09 04:51:00,0.70397,0.70404,0.70378,0.70378,72599999.0
2005-09-09 04:52:00,0.70391,0.70445,0.70391,0.70445,116300002.0
2005-09-09 04:53:00,0.70438,0.70447,0.70366,0.70401,69700000.0
2005-09-09 04:54:00,0.70412,0.70424,0.70361,0.70361,68900000.0
2005-09-09 04:55:00,0.70386,0.70398,0.70366,0.70383,79300000.0
2005-09-09 04:56:00,0.70378,0.70401,0.70362,0.70389,166199997.0
2005-09-09 04:57:00,0.70391,0.70397,0.70365,0.70387,122099998.0
2005-09-09 04:58:00,0.70375,0.70395,0.70335,0.70335,102899998.0
2005-09-09 04:59:00,0.70358,0.70402,0.70346,0.70364,84200001.0
2005-09-09 05:00:00,0.70391,0.70397,0.70355,0.70378,112600000.0
2005-09-09 05:01:00,0.70374,0.70389,0.70347,0.70368,111699999.0
2005-09-09 05:02:00,0.70392,0.70416,0.70372,0.70373,78000001.0
2005-09-09 05:03:00,0.70387,0.70401,0.70355,0.70361,116399999.0
2005-09-09 05:04:00,0.70361,0.70408,0.70342,0.70367,183800002.0
2005-09-09 05:05:00,0.70365,0.70411,0.70357,0.70385,121599999.0
2005-09-09 05:06:00,0.7037,0.7043,0.7037,0.7042,100000000.0
2005-09-09 05:07:00,0.70409,0.70416,0.704,0.70401,67000000.0
2005-09-09 05:08:00,0.70391,0.70452,0.70379,0.70435,88400000.0
2005-09-09 05:09:00,0.70435,0.70446,0.70411,0.70411,78599999.0
2005-09-09 05:10:00,0.70401,0.70439,0.70401,0.70412,117699999.0
2005-09-09 05:11:00,0.70422,0.70443,0.70408,0.70421,85200000.0
2005-09-09 05:12:00,0.7042,0.7044,0.70408,0.70411,86199999.0
2005-09-09 05:13:00,0.70424,0.7044,0.70393,0.70416,99000000.0
2005-09-09 05:14:00,0.70385,0.70415,0.70366,0.70397,88400000.0
2005-09-09 05:15:00,0.70368,0.70397,0.70367,0.70376,63299999.0
2005-09-09 05:16:00,0.70426,0.70435,0.70366,0.70371,82700000.0
2005-09-09 05:17:00,0.70373,0.70405,0.70367,0.70405,97200000.0
2005-09-09 05:18:00,0.70419,0.70419,0.70364,0.70386,82600001.0
2005-09-09 05:19:00,0.70394,0.70404,0.70394,0.704,123499997.0
2005-09-09 05:20:00,0.70393,0.70393,0.70362,0.70362,80499999.0
2005-09-09 05:21:00,0.70392,0.70407,0.70389,0.70406,76899999.0
2005-09-09 05:22:00,0.70403,0.70404,0.70388,0.70398,115199999.0
2005-09-09 05:23:00,0.70389,0.70402,0.70389,0.70393,162399999.0
2005-09-09 05:24:00,0.70394,0.70403,0.70383,0.70401,97500002.0
2005-09-09 05:25:00,0.70386,0.70406,0.70386,0.70404,118899999.0
2005-09-09 05:26:00,0.7041,0.70419,0.70375,0.70389,92400000.0
2005-09-09 05:27:00,0.70407,0.70408,0.70375,0.70382,124400000.0
2005-09-09 05:28:00,0.70374,0.70417,0.70351,0.704,113200000.0
2005-09-09 05:29:00,0.70356,0.70405,0.70348,0.70371,115900000.0
2005-09-09 05:30:00,0.70365,0.70391,0.70365,0.70366,100300000.0
2005-09-09 05:31:00,0.70381,0.70409,0.70361,0.70388,172699998.0
2005-09-09 05:32:00,0.70368,0.70393,0.70365,0.70365,105199999.0
2005-09-09 05:33:00,0.70383,0.70406,0.7037,0.70403,116200001.0
2005-09-09 05:34:00,0.70402,0.70418,0.70386,0.70411,105900000.0
2005-09-09 05:35:00,0.70401,0.7041,0.70377,0.70377,120700001.0
2005-09-09 05:36:00,0.70383,0.70408,0.70378,0.70405,92700000.0
2005-09-09 05:37:00,0.70417,0.70434,0.70387,0.70402,174399998.0
2005-09-09 05:38:00,0.70405,0.70407,0.70389,0.70407,109900000.0
2005-09-09 05:39:00,0.70396,0.704,0.70384,0.70395,96500000.0
2005-09-09 05:40:00,0.704,0.70425,0.70385,0.70405,105699999.0
2005-09-09 05:41:00,0.70407,0.70418,0.704,0.704,39200000.0
2005-09-09 05:42:00,0.70394,0.70418,0.70388,0.70418,121600000.0
2005-09-09 05:43:00,0.704,0.70423,0.70383,0.70423,69600000.0
2005-09-09 05:44:00,0.70421,0.70423,0.70401,0.70423,56200000.0
2005-09-09 05:45:00,0.70422,0.70422,0.70387,0.70397,61400000.0
2005-09-09 05:46:00,0.70392,0.70402,0.70392,0.70393,91000001.0
2005-09-09 05:47:00,0.7038,0.70422,0.70376,0.70406,57300000.0
2005-09-09 05:48:00,0.70436,0.70442,0.70395,0.70408,118600000.0
2005-09-09 05:49:00,0.70408,0.70433,0.70402,0.70408,100700000.0
2005-09-09 05:50:00,0.70418,0.70458,0.70408,0.70451,109200001.0
2005-09-09 05:51:00,0.70448,0.70469,0.70428,0.70428,59699999.0
2005-09-09 05:52:00,0.70446,0.70461,0.7042,0.70427,121099999.0
2005-09-09 05:53:00,0.70443,0.70457,0.7044,0.70447,103099999.0
2005-09-09 05:54:00,0.7045,0.70466,0.70441,0.70441,82900000.0
2005-09-09 05:55:00,0.70434,0.70455,0.70434,0.70455,54700000.0
2005-09-09 05:56:00,0.7046,0.70468,0.7044,0.7045,161600001.0
2005-09-09 05:57:00,0.70454,0.70475,0.70444,0.70455,77799999.0
2005-09-09 05:58:00,0.70424,0.70445,0.70404,0.70407,64600000.0
2005-09-09 05:59:00,0.70398,0.70437,0.70398,0.70435,118300004.0
2005-09-09 06:00:00,0.70433,0.70433,0.70402,0.70418,127599998.0
2005-09-09 06:01:00,0.70414,0.70414,0.70386,0.70404,67900000.0
2005-09-09 06:02:00,0.70409,0.70409,0.70388,0.70403,178700000.0
2005-09-09 06:03:00,0.70401,0.70428,0.70391,0.70405,99200000.0
2005-09-09 06:04:00,0.70392,0.70434,0.70386,0.70386,158600001.0
2005-09-09 06:05:00,0.70399,0.70402,0.70382,0.70401,167899999.0
2005-09-09 06:06:00,0.70407,0.70422,0.70407,0.70415,89199999.0
2005-09-09 06:07:00,0.7041,0.70423,0.70394,0.70423,70800001.0
2005-09-09 06:08:00,0.70412,0.70412,0.70376,0.70377,77200001.0
2005-09-09 06:09:00,0.7038,0.70413,0.7038,0.70402,139199998.0
2005-09-09 06:10:00,0.70405,0.70429,0.70384,0.70402,80300000.0
2005-09-09 06:11:00,0.70411,0.70411,0.7038,0.70404,98300000.0
2005-09-09 06:12:00,0.70421,0.70421,0.70382,0.70408,104000002.0
2005-09-09 06:13:00,0.70384,0.70406,0.70364,0.70373,98600000.0
2005-09-09 06:14:00,0.70379,0.7041,0.70379,0.70405,111300000.0
2005-09-09 06:15:00,0.70401,0.70423,0.70391,0.70407,92499998.0
2005-09-09 06:16:00,0.70406,0.70418,0.70399,0.70399,70100000.0
2005-09-09 06:17:00,0.70406,0.70432,0.70386,0.70409,62199999.0
2005-09-09 06:18:00,0.70392,0.70426,0.70392,0.70422,112500001.0
2005-09-09 06:19:00,0.70425,0.70425,0.70392,0.70396,132499997.0
2005-09-09 06:20:00,0.70394,0.70406,0.70391,0.704,85600000.0
2005-09-09 06:21:00,0.70404,0.70417,0.70398,0.70402,113600000.0
2005-09-09 06:22:00,0.70422,0.7043,0.70391,0.70421,114300000.0
2005-09-09 06:23:00,0.70436,0.70436,0.70394,0.70394,48400000.0
2005-09-09 06:24:00,0.70402,0.70428,0.70402,0.70413,51900000.0
2005-09-09 06:25:00,0.7042,0.70431,0.70407,0.70417,119700000.0
2005-09-09 06:26:00,0.70426,0.70447,0.70404,0.70404,105800000.0
2005-09-09 06:27:00,0.70404,0.7043,0.70404,0.7043,149000000.0
2005-09-09 06:28:00,0.70433,0.70441,0.70417,0.70422,71700000.0
2005-09-09 06:29:00,0.70416,0.70434,0.70411,0.70427,95999999.0
2005-09-09 06:30:00,0.70404,0.7043,0.70393,0.70393,179699997.0
2005-09-09 06:31:00,0.70378,0.70429,0.70378,0.70391,166900002.0
2005-09-09 06:32:00,0.704,0.70449,0.704,0.70429,128599998.0
2005-09-09 06:33:00,0.70402,0.70403,0.70391,0.70403,110699999.0
2005-09-09 06:34:00,0.70417,0.70436,0.70403,0.70425,71000000.0
2005-09-09 06:35:00,0.70409,0.70435,0.70404,0.70404,97600000.0
2005-09-09 06:36:00,0.70397,0.70444,0.70397,0.70419,88600000.0
2005-09-09 06:37:00,0.70409,0.70423,0.70409,0.70421,128100001.0
2005-09-09 06:38:00,0.70412,0.70433,0.70402,0.70422,122199999.0
2005-09-09 06:39:00,0.70442,0.70455,0.70405,0.7041,134299999.0
2005-09-09 06:40:00,0.70424,0.70435,0.70401,0.70402,112500001.0
2005-09-09 06:41:00,0.7043,0.70441,0.70408,0.7041,78900000.0
2005-09-09 06:42:00,0.70422,0.70449,0.70407,0.70419,59900000.0
2005-09-09 06:43:00,0.70455,0.70455,0.70415,0.70431,82600000.0
2005-09-09 06:44:00,0.7042,0.70449,0.70414,0.7043,146600000.0
2005-09-09 06:45:00,0.70432,0.70447,0.70424,0.70439,107499999.0
2005-09-09 06:46:00,0.70448,0.70448,0.70399,0.70405,98599998.0
2005-09-09 06:47:00,0.70406,0.70439,0.70406,0.70427,120200000.0
2005-09-09 06:48:00,0.70404,0.70426,0.70396,0.70408,120500000.0
2005-09-09 06:49:00,0.70415,0.70425,0.70404,0.7041,161600000.0
2005-09-09 06:50:00,0.70423,0.70449,0.70423,0.70441,55900000.0
2005-09-09 06:51:00,0.70428,0.7044,0.70406,0.7044,153799998.0
2005-09-09 06:52:00,0.70399,0.70449,0.70399,0.70446,167599998.0
2005-09-09 06:53:00,0.70444,0.70447,0.7039,0.70402,94099999.0
2005-09-09 06:54:00,0.70428,0.70441,0.70408,0.70432,131900000.0
2005-09-09 06:55:00,0.70429,0.70444,0.70412,0.70432,87300001.0
2005-09-09 06:56:00,0.70426,0.70426,0.70409,0.70415,63300000.0
2005-09-09 06:57:00,0.70448,0.70456,0.70426,0.7045,106699998.0
2005-09-09 06:58:00,0.70415,0.70437,0.70409,0.70434,99700000.0
2005-09-09 06:59:00,0.70411,0.70411,0.70403,0.70407,46700000.0
2005-09-09 07:00:00,0.70412,0.70412,0.70393,0.70399,88400000.0
2005-09-09 07:01:00,0.70417,0.70444,0.70399,0.70432,81200001.0
2005-09-09 07:02:00,0.70445,0.70445,0.70397,0.70418,87999999.0
2005-09-09 07:03:00,0.70394,0.70422,0.70389,0.70417,107599999.0
2005-09-09 07:04:00,0.70432,0.70438,0.70413,0.70436,98400001.0
2005-09-09 07:05:00,0.70426,0.70438,0.704,0.70417,39300000.0
2005-09-09 07:06:00,0.70424,0.70443,0.70424,0.70432,77400000.0
2005-09-09 07:07:00,0.7042,0.70437,0.70402,0.70432,69400000.0
2005-09-09 07:08:00,0.70436,0.70436,0.70405,0.70422,124000000.0
2005-09-09 07:09:00,0.70406,0.70429,0.70404,0.70404,72100000.0
2005-09-09 07:10:00,0.70392,0.70425,0.70384,0.70419,116500000.0
2005-09-09 07:11:00,0.70436,0.70436,0.70398,0.70423,185699998.0
2005-09-09 07:12:00,0.70424,0.70428,0.70397,0.70397,57300000.0
2005-09-09 07:13:00,0.70421,0.70441,0.70397,0.70414,82100000.0
2005-09-09 07:14:00,0.70415,0.70442,0.7041,0.70442,82199999.0
2005-09-09 07:15:00,0.70429,0.70439,0.70399,0.70423,117299999.0
2005-09-09 07:16:00,0.70399,0.70441,0.70399,0.70422,150400000.0
2005-09-09 07:17:00,0.70392,0.70421,0.70385,0.70403,110300000.0
2005-09-09 07:18:00,0.70398,0.70428,0.70396,0.70428,127399999.0
2005-09-09 07:19:00,0.70411,0.70426,0.70394,0.70418,93499999.0
2005-09-09 07:20:00,0.7042,0.70434,0.70355,0.70355,84500000.0
2005-09-09 07:21:00,0.7038,0.7042,0.7038,0.70385,150499999.0
2005-09-09 07:22:00,0.70372,0.70423,0.70372,0.70413,137900000.0
2005-09-09 07:23:00,0.70422,0.70425,0.70388,0.70408,95499999.0
2005-09-09 07:24:00,0.70409,0.70419,0.70384,0.70399,121899998.0
2005-09-09 07:25:00,0.704,0.70408,0.70379,0.70397,134000000.0
2005-09-09 07:26:00,0.70403,0.7043,0.7039,0.70416,120100000.0
2005-09-09 07:27:00,0.70419,0.70424,0.70391,0.70394,78500000.0
2005-09-09 07:28:00,0.70398,0.70406,0.70385,0.704,82200001.0
2005-09-09 07:29:00,0.70391,0.70416,0.70374,0.70405,93499999.0
2005-09-09 07:30:00,0.70411,0.70416,0.70384,0.70404,113700000.0
2005-09-09 07:31:00,0.70394,0.70427,0.70388,0.70426,82100000.0
2005-09-09 07:32:00,0.70409,0.70409,0.70389,0.70394,95700000.0
2005-09-09 07:33:00,0.70393,0.7044,0.70387,0.70438,114399999.0
2005-09-09 07:34:00,0.70393,0.7043,0.70393,0.70418,99200001.0
2005-09-09 07:35:00,0.70415,0.70427,0.70406,0.70417,132700000.0
2005-09-09 07:36:00,0.70417,0.70429,0.70395,0.70395,94100001.0
2005-09-09 07:37:00,0.70398,0.70435,0.70398,0.70405,145700002.0
2005-09-09 07:38:00,0.70434,0.70445,0.70398,0.7041,76000000.0
2005-09-09 07:39:00,0.70423,0.70434,0.70398,0.70398,97800002.0
2005-09-09 07:40:00,0.70392,0.70432,0.70392,0.70419,149999999.0
2005-09-09 07:41:00,0.70427,0.70446,0.70398,0.70414,151399999.0
2005-09-09 07:42:00,0.70425,0.70454,0.70415,0.70434,122300002.0
2005-09-09 07:43:00,0.70462,0.70464,0.70413,0.70413,117699998.0
2005-09-09 07:44:00,0.70423,0.70461,0.70411,0.70425,115600000.0
2005-09-09 07:45:00,0.70421,0.70449,0.70405,0.70405,90200000.0
2005-09-09 07:46:00,0.70393,0.70467,0.70393,0.70437,151800000.0
2005-09-09 07:47:00,0.70431,0.70445,0.70425,0.70432,102699999.0
2005-09-09 07:48:00,0.70448,0.70451,0.70427,0.70445,91099999.0
2005-09-09 07:49:00,0.70436,0.7051,0.70436,0.70507,108800000.0
2005-09-09 07:50:00,0.7049,0.7049,0.70411,0.70411,67000001.0
2005-09-09 07:51:00,0.70405,0.70452,0.70405,0.70426,145300001.0
2005-09-09 07:52:00,0.7044,0.70454,0.7043,0.70441,86399999.0
2005-09-09 07:53:00,0.70445,0.70456,0.70429,0.70455,124999999.0
2005-09-09 07:54:00,0.70456,0.70501,0.70444,0.70444,75099999.0
2005-09-09 07:55:00,0.70449,0.70449,0.70418,0.70434,150699997.0
2005-09-09 07:56:00,0.70429,0.70457,0.70417,0.70422,156599999.0
2005-09-09 07:57:00,0.70468,0.70507,0.70453,0.70471,94300000.0
2005-09-09 07:58:00,0.70502,0.70513,0.70439,0.70439,101100000.0
2005-09-09 07:59:00,0.70443,0.70487,0.70427,0.70448,153699997.0
2005-09-09 08:00:00,0.70407,0.70507,0.70407,0.70494,105199999.0
2005-09-09 08:01:00,0.70478,0.70485,0.70449,0.70451,96900001.0
2005-09-09 08:02:00,0.70433,0.70485,0.70433,0.70456,68200000.0
2005-09-09 08:03:00,0.70477,0.70492,0.70464,0.70492,87100000.0
2005-09-09 08:04:00,0.70468,0.70511,0.70462,0.70473,109399999.0
2005-09-09 08:05:00,0.70485,0.70497,0.70455,0.70455,111100001.0
2005-09-09 08:06:00,0.70499,0.70508,0.70448,0.70489,132599999.0
2005-09-09 08:07:00,0.70444,0.70484,0.70429,0.70482,87199999.0
2005-09-09 08:08:00,0.70454,0.70468,0.70414,0.70414,117799999.0
2005-09-09 08:09:00,0.70463,0.70481,0.70437,0.70461,80100000.0
2005-09-09 08:10:00,0.70464,0.70506,0.70461,0.7048,97100000.0
2005-09-09 08:11:00,0.70476,0.70484,0.70463,0.70473,148600002.0
2005-09-09 08:12:00,0.70452,0.70487,0.70452,0.70485,118399999.0
2005-09-09 08:13:00,0.70463,0.70478,0.70458,0.70473,143599997.0
2005-09-09 08:14:00,0.70473,0.70476,0.70451,0.70454,66200000.0
2005-09-09 08:15:00,0.70464,0.70495,0.70454,0.70471,130099998.0
2005-09-09 08:16:00,0.70468,0.70532,0.70468,0.70497,133000000.0
2005-09-09 08:17:00,0.70483,0.70524,0.70481,0.70492,120600001.0
2005-09-09 08:18:00,0.70508,0.70538,0.70494,0.7053,68500000.0
2005-09-09 08:19:00,0.70515,0.70515,0.70478,0.70495,63100000.0
2005-09-09 08:20:00,0.70488,0.70535,0.70471,0.70497,88900000.0
2005-09-09 08:21:00,0.70491,0.70518,0.70471,0.70478,156799998.0
2005-09-09 08:22:00,0.70494,0.70505,0.70463,0.70463,52000000.0
2005-09-09 08:23:00,0.70496,0.7052,0.70489,0.70517,133099999.0
2005-09-09 08:24:00,0.70519,0.70519,0.70494,0.705,98100000.0
2005-09-09 08:25:00,0.70513,0.70513,0.70471,0.70482,77500000.0
2005-09-09 08:26:00,0.70509,0.70512,0.70476,0.70482,122099999.0
2005-09-09 08:27:00,0.70478,0.70512,0.70466,0.70505,109200000.0
2005-09-09 08:28:00,0.70496,0.70498,0.70476,0.70484,151300003.0
2005-09-09 08:29:00,0.70481,0.70509,0.70477,0.70501,127700001.0
2005-09-09 08:30:00,0.70477,0.7049,0.70422,0.70422,169299998.0
2005-09-09 08:31:00,0.70431,0.70472,0.70431,0.70472,97599997.0
2005-09-09 08:32:00,0.7048,0.70496,0.70441,0.70478,114299999.0
2005-09-09 08:33:00,0.70466,0.70482,0.70458,0.7047,71799999.0
2005-09-09 08:34:00,0.70471,0.70478,0.7045,0.70453,91299999.0
2005-09-09 08:35:00,0.7047,0.70473,0.70426,0.70445,109100004.0
2005-09-09 08:36:00,0.7043,0.70467,0.7042,0.70448,84400000.0
2005-09-09 08:37:00,0.70442,0.70447,0.70416,0.70419,127700002.0
2005-09-09 08:38:00,0.70435,0.70457,0.70417,0.70433,86000000.0
2005-09-09 08:39:00,0.70445,0.70481,0.70438,0.70452,58100000.0
2005-09-09 08:40:00,0.70458,0.70471,0.7044,0.70463,75799999.0
2005-09-09 08:41:00,0.70461,0.70474,0.70432,0.70448,99799999.0
2005-09-09 08:42:00,0.70456,0.7047,0.70439,0.7047,53700000.0
2005-09-09 08:43:00,0.7046,0.7046,0.70413,0.70434,96499999.0
2005-09-09 08:44:00,0.70442,0.70444,0.70399,0.70399,152499996.0
2005-09-09 08:45:00,0.70395,0.70442,0.70395,0.70424,149399998.0
2005-09-09 08:46:00,0.70425,0.70453,0.70407,0.70453,81300001.0
2005-09-09 08:47:00,0.70456,0.7046,0.70421,0.70439,121999998.0
2005-09-09 08:48:00,0.70472,0.70477,0.70402,0.70405,118400000.0
2005-09-09 08:49:00,0.70418,0.70436,0.70397,0.70428,143900000.0
2005-09-09 08:50:00,0.70426,0.7044,0.7041,0.70434,88299999.0
2005-09-09 08:51:00,0.70452,0.70457,0.70423,0.70428,105999999.0
2005-09-09 08:52:00,0.70437,0.70449,0.70402,0.70414,91399998.0
2005-09-09 08:53:00,0.70435,0.7045,0.70425,0.70433,82200000.0
2005-09-09 08:54:00,0.70428,0.70485,0.70428,0.70466,135100001.0
2005-09-09 08:55:00,0.70463,0.70471,0.70446,0.70464,79299999.0
2005-09-09 08:56:00,0.70441,0.7046,0.70413,0.7045,176700001.0
2005-09-09 08:57:00,0.70428,0.70465,0.70425,0.70465,140400001.0
2005-09-09 08:58:00,0.70462,0.70464,0.70418,0.70418,102800000.0
2005-09-09 08:59:00,0.70411,0.70444,0.70407,0.70444,74700000.0
2005-09-09 09:00:00,0.70448,0.70471,0.70425,0.70463,99400000.0
2005-09-09 09:01:00,0.70443,0.70453,0.70427,0.70427,170699998.0
2005-09-09 09:02:00,0.70435,0.70452,0.7042,0.70448,136299999.0
2005-09-09 09:03:00,0.70414,0.70459,0.70414,0.70459,118600000.0
2005-09-09 09:04:00,0.70452,0.70459,0.70428,0.70458,65900000.0
2005-09-09 09:05:00,0.70443,0.70472,0.70443,0.70452,89599999.0
2005-09-09 09:06:00,0.7045,0.70464,0.70438,0.7044,134499999.0
2005-09-09 09:07:00,0.70462,0.70463,0.70436,0.70436,88900000.0
2005-09-09 09:08:00,0.70457,0.70461,0.70442,0.70459,44000000.0
2005-09-09 09:09:00,0.70462,0.705,0.70452,0.705,140399999.0
2005-09-09 09:10:00,0.70456,0.70546,0.70438,0.70506,95300000.0
2005-09-09 09:11:00,0.70493,0.7056,0.70477,0.70527,98100000.0
2005-09-09 09:12:00,0.70552,0.7057,0.70515,0.70549,113600000.0
2005-09-09 09:13:00,0.70521,0.70561,0.70517,0.70548,78000001.0
2005-09-09 09:14:00,0.70535,0.70562,0.70523,0.70532,156500002.0
2005-09-09 09:15:00,0.70545,0.70575,0.70539,0.7054,117499998.0
2005-09-09 09:16:00,0.70557,0.7057,0.70525,0.70525,88300000.0
2005-09-09 09:17:00,0.70567,0.7058,0.70532,0.70547,109199999.0
2005-09-09 09:18:00,0.70539,0.70556,0.70525,0.70537,101400000.0
2005-09-09 09:19:00,0.7053,0.70545,0.70517,0.7053,58900000.0
2005-09-09 09:20:00,0.70516,0.70541,0.70515,0.70526,94399999.0
2005-09-09 09:21:00,0.70528,0.7054,0.70519,0.70522,122599998.0
2005-09-09 09:22:00,0.70496,0.70546,0.70486,0.70518,88500000.0
2005-09-09 09:23:00,0.70501,0.70523,0.70485,0.70507,74100000.0
2005-09-09 09:24:00,0.70503,0.70557,0.70481,0.70557,149699999.0
2005-09-09 09:25:00,0.70539,0.70576,0.70517,0.7057,100499999.0
2005-09-09 09:26:00,0.70534,0.70562,0.70531,0.7055,129599999.0
2005-09-09 09:27:00,0.70565,0.70576,0.70525,0.70556,126799998.0
2005-09-09 09:28:00,0.70569,0.70591,0.7053,0.70542,126800000.0
2005-09-09 09:29:00,0.70538,0.70571,0.70533,0.70546,201599999.0
2005-09-09 09:30:00,0.70581,0.70581,0.70545,0.7055,152300001.0
2005-09-09 09:31:00,0.70548,0.70594,0.70538,0.70561,116299999.0
2005-09-09 09:32:00,0.70581,0.706,0.7056,0.70568,59800000.0
2005-09-09 09:33:00,0.70575,0.70599,0.70568,0.70595,68500000.0
2005-09-09 09:34:00,0.70575,0.70613,0.70559,0.70572,75299999.0
2005-09-09 09:35:00,0.70558,0.70583,0.7055,0.7055,78200000.0
2005-09-09 09:36:00,0.70552,0.70594,0.70536,0.70584,94700000.0
2005-09-09 09:37:00,0.70573,0.70598,0.70544,0.7059,179200000.0
2005-09-09 09:38:00,0.70602,0.70609,0.7056,0.7056,164000003.0
2005-09-09 09:39:00,0.70615,0.70615,0.70567,0.70567,95700001.0
2005-09-09 09:40:00,0.70585,0.70609,0.70582,0.70587,160099999.0
2005-09-09 09:41:00,0.70583,0.70614,0.70573,0.70604,141600002.0
2005-09-09 09:42:00,0.70568,0.70606,0.70567,0.70583,152999998.0
2005-09-09 09:43:00,0.7057,0.70599,0.70568,0.70568,74900000.0
2005-09-09 09:44:00,0.70575,0.70615,0.70572,0.70584,76599999.0
2005-09-09 09:45:00,0.70607,0.70612,0.70586,0.70591,103199999.0
2005-09-09 09:46:00,0.70596,0.70616,0.70577,0.70577,190500000.0
2005-09-09 09:47:00,0.70546,0.70592,0.70514,0.70514,108900000.0
2005-09-09 09:48:00,0.70512,0.70519,0.70481,0.70483,42000000.0
2005-09-09 09:49:00,0.70539,0.70539,0.705,0.70504,68100000.0
2005-09-09 09:50:00,0.70491,0.70522,0.70482,0.70522,41400001.0
2005-09-09 09:51:00,0.70522,0.70522,0.70481,0.70488,40000000.0
2005-09-09 09:52:00,0.70499,0.70517,0.70488,0.70505,94000000.0
2005-09-09 09:53:00,0.70527,0.70539,0.70492,0.70492,136800000.0
2005-09-09 09:54:00,0.70496,0.70514,0.70492,0.705,125100000.0
2005-09-09 09:55:00,0.70489,0.70563,0.70489,0.70527,100500000.0
2005-09-09 09:56:00,0.70526,0.70526,0.70462,0.70468,50100000.0
2005-09-09 09:57:00,0.70469,0.70504,0.70449,0.70504,79700000.0
2005-09-09 09:58:00,0.70488,0.70519,0.70472,0.70498,155900000.0
2005-09-09 09:59:00,0.70501,0.70504,0.70476,0.70486,111300000.0
2005-09-09 10:00:00,0.70465,0.70505,0.70448,0.7048,140300003.0
2005-09-09 10:01:00,0.70505,0.70509,0.70465,0.70465,73500000.0
2005-09-09 10:02:00,0.7049,0.70506,0.70467,0.70467,82800000.0
2005-09-09 10:03:00,0.7048,0.70489,0.70447,0.70455,109900001.0
2005-09-09 10:04:00,0.70456,0.7048,0.70432,0.70432,101699999.0
2005-09-09 10:05:00,0.70443,0.70489,0.70443,0.70451,95799997.0
2005-09-09 10:06:00,0.70497,0.70511,0.70462,0.70511,129999998.0
2005-09-09 10:07:00,0.70522,0.70522,0.7046,0.70488,132099998.0
2005-09-09 10:08:00,0.705,0.70516,0.70479,0.70512,82200000.0
2005-09-09 10:09:00,0.70477,0.70512,0.70476,0.7049,110700002.0
2005-09-09 10:10:00,0.70476,0.70538,0.70472,0.7049,98400000.0
2005-09-09 10:11:00,0.70472,0.70536,0.70472,0.70506,121999998.0
2005-09-09 10:12:00,0.70502,0.70515,0.70496,0.70498,147800000.0
2005-09-09 10:13:00,0.70493,0.70523,0.70485,0.70485,111999998.0
2005-09-09 10:14:00,0.70499,0.70538,0.70497,0.70497,89500000.0
2005-09-09 10:15:00,0.70492,0.70524,0.70492,0.70518,107700000.0
2005-09-09 10:16:00,0.70537,0.70541,0.70493,0.70493,174599998.0
2005-09-09 10:17:00,0.70534,0.70544,0.70494,0.70494,140100002.0
2005-09-09 10:18:00,0.7048,0.70536,0.70466,0.7051,81799999.0
2005-09-09 10:19:00,0.70509,0.70539,0.70508,0.70514,96799999.0
2005-09-09 10:20:00,0.70501,0.70536,0.70493,0.70509,66700000.0
2005-09-09 10:21:00,0.70506,0.70547,0.70506,0.70529,121500000.0
2005-09-09 10:22:00,0.70517,0.70517,0.70492,0.70505,75400001.0
2005-09-09 10:23:00,0.70516,0.70554,0.70502,0.7053,144999999.0
2005-09-09 10:24:00,0.70523,0.70556,0.70521,0.7053,93999999.0
2005-09-09 10:25:00,0.70539,0.70553,0.705,0.70503,131199999.0
2005-09-09 10:26:00,0.70511,0.7055,0.70511,0.70525,130100000.0
2005-09-09 10:27:00,0.70534,0.70555,0.70503,0.70513,122799998.0
2005-09-09 10:28:00,0.70528,0.70538,0.70498,0.70505,148600000.0
2005-09-09 10:29:00,0.70533,0.7054,0.70514,0.7053,100500000.0
2005-09-09 10:30:00,0.70522,0.70541,0.70505,0.70512,94000001.0
2005-09-09 10:31:00,0.70513,0.70539,0.70505,0.70526,98200000.0
2005-09-09 10:32:00,0.70525,0.70557,0.70504,0.7051,62900000.0
2005-09-09 10:33:00,0.70567,0.70567,0.70521,0.70522,122899998.0
2005-09-09 10:34:00,0.70537,0.70568,0.70524,0.70542,137199998.0
2005-09-09 10:35:00,0.70541,0.70565,0.70527,0.70558,91100000.0
2005-09-09 10:36:00,0.70568,0.70576,0.70528,0.70528,131099998.0
2005-09-09 10:37:00,0.70538,0.70559,0.70527,0.70552,91099998.0
2005-09-09 10:38:00,0.70554,0.70564,0.70532,0.70547,104500000.0
2005-09-09 10:39:00,0.70566,0.70602,0.70555,0.70584,96599999.0
2005-09-09 10:40:00,0.70617,0.70617,0.70558,0.70563,67400000.0
2005-09-09 10:41:00,0.70572,0.70585,0.70548,0.70557,74800000.0
2005-09-09 10:42:00,0.70562,0.70573,0.70537,0.7057,78399999.0
2005-09-09 10:43:00,0.70564,0.70564,0.70532,0.70553,105800002.0
2005-09-09 10:44:00,0.70569,0.70579,0.70549,0.70577,82000001.0
2005-09-09 10:45:00,0.70609,0.70609,0.70573,0.70597,116199999.0
2005-09-09 10:46:00,0.70584,0.70595,0.70556,0.70595,150100002.0
2005-09-09 10:47:00,0.7056,0.70599,0.7055,0.70592,159699999.0
2005-09-09 10:48:00,0.70572,0.70578,0.7055,0.70568,66100000.0
2005-09-09 10:49:00,0.7056,0.70635,0.70557,0.7063,163299999.0
2005-09-09 10:50:00,0.70618,0.70618,0.70575,0.70581,79499999.0
2005-09-09 10:51:00,0.70592,0.70604,0.70535,0.70579,144499998.0
2005-09-09 10:52:00,0.70582,0.70585,0.70548,0.70565,153200001.0
2005-09-09 10:53:00,0.70543,0.70603,0.70539,0.70595,104599999.0
2005-09-09 10:54:00,0.70598,0.70608,0.70553,0.70568,86299999.0
2005-09-09 10:55:00,0.70562,0.70585,0.70556,0.70578,86500000.0
2005-09-09 10:56:00,0.70582,0.70609,0.70567,0.70603,105999999.0
2005-09-09 10:57:00,0.7059,0.70632,0.7058,0.70599,76200001.0
2005-09-09 10:58:00,0.70599,0.70632,0.70563,0.70632,81000000.0
2005-09-09 10:59:00,0.70632,0.70659,0.70589,0.70624,48700000.0
2005-09-09 11:00:00,0.70601,0.70699,0.70601,0.70674,153700000.0
2005-09-09 11:01:00,0.70679,0.70691,0.70621,0.70621,85099999.0
2005-09-09 11:02:00,0.70635,0.70656,0.70602,0.70619,185000001.0
2005-09-09 11:03:00,0.70616,0.70639,0.70612,0.70619,183300006.0
2005-09-09 11:04:00,0.70632,0.70652,0.70623,0.70646,80200000.0
2005-09-09 11:05:00,0.7065,0.70673,0.70615,0.70673,128200001.0
2005-09-09 11:06:00,0.70653,0.70672,0.70647,0.70666,110799999.0
2005-09-09 11:07:00,0.70669,0.70669,0.70648,0.70656,97200001.0
2005-09-09 11:08:00,0.70662,0.70693,0.70657,0.70679,135000002.0
2005-09-09 11:09:00,0.70694,0.70699,0.70662,0.7067,143400001.0
2005-09-09 11:10:00,0.70666,0.70712,0.70663,0.70707,72200001.0
2005-09-09 11:11:00,0.707,0.70705,0.70654,0.70654,97000000.0
2005-09-09 11:12:00,0.70643,0.707,0.70642,0.70696,92700001.0
2005-09-09 11:13:00,0.70684,0.70715,0.70676,0.70715,134600001.0
2005-09-09 11:14:00,0.70694,0.70723,0.70679,0.70682,122799999.0
2005-09-09 11:15:00,0.70717,0.70722,0.70686,0.70694,86199999.0
2005-09-09 11:16:00,0.70707,0.70726,0.70674,0.70674,80100000.0
2005-09-09 11:17:00,0.70671,0.70693,0.70669,0.70675,70499999.0
2005-09-09 11:18:00,0.7066,0.70678,0.70646,0.70672,152400001.0
2005-09-09 11:19:00,0.70646,0.70712,0.70646,0.70695,91100002.0
2005-09-09 11:20:00,0.70698,0.70712,0.70675,0.70696,124300001.0
2005-09-09 11:21:00,0.70694,0.70709,0.70666,0.70688,129100000.0
2005-09-09 11:22:00,0.70681,0.70724,0.70681,0.70718,116600001.0
2005-09-09 11:23:00,0.70719,0.70719,0.70682,0.70685,116700001.0
2005-09-09 11:24:00,0.70684,0.70701,0.70666,0.70678,139300001.0
2005-09-09 11:25:00,0.70666,0.7069,0.7066,0.70662,89400000.0
2005-09-09 11:26:00,0.70647,0.70688,0.70637,0.70677,125599999.0
2005-09-09 11:27:00,0.70657,0.70683,0.70652,0.70676,79700001.0
2005-09-09 11:28:00,0.70638,0.70672,0.70628,0.70643,116400000.0
2005-09-09 11:29:00,0.70652,0.70673,0.70639,0.70656,132300004.0
2005-09-09 11:30:00,0.70642,0.70668,0.70586,0.70586,117600001.0
2005-09-09 11:31:00,0.70615,0.70632,0.70587,0.70589,120000002.0
2005-09-09 11:32:00,0.70622,0.70636,0.70573,0.70573,102699999.0
2005-09-09 11:33:00,0.70588,0.70625,0.70588,0.70613,63300001.0
2005-09-09 11:34:00,0.70624,0.70624,0.70557,0.70578,115699999.0
2005-09-09 11:35:00,0.70568,0.70606,0.70556,0.70562,102100000.0
2005-09-09 11:36:00,0.70556,0.706,0.70554,0.70599,144399999.0
2005-09-09 11:37:00,0.70589,0.70595,0.70571,0.70575,130000001.0
2005-09-09 11:38:00,0.70575,0.70611,0.70562,0.70565,113699999.0
2005-09-09 11:39:00,0.70545,0.70595,0.7054,0.70559,85799999.0
2005-09-09 11:40:00,0.70565,0.70616,0.70565,0.70612,106800000.0
2005-09-09 11:41:00,0.706,0.70627,0.70584,0.70595,120999999.0
2005-09-09 11:42:00,0.7059,0.70606,0.70573,0.70575,84500001.0
2005-09-09 11:43:00,0.70585,0.70608,0.70578,0.70592,95000000.0
2005-09-09 11:44:00,0.7061,0.70611,0.70521,0.70547,129299999.0
2005-09-09 11:45:00,0.70587,0.70594,0.70539,0.70539,125500004.0
2005-09-09 11:46:00,0.70542,0.70565,0.70528,0.7054,133799999.0
2005-09-09 11:47:00,0.70555,0.70555,0.70526,0.70543,129900002.0
2005-09-09 11:48:00,0.70538,0.70572,0.70524,0.70559,98000000.0
2005-09-09 11:49:00,0.70554,0.70569,0.7054,0.70546,99000000.0
2005-09-09 11:50:00,0.70552,0.70557,0.7052,0.70525,105199999.0
2005-09-09 11:51:00,0.70533,0.70563,0.7051,0.7053,97500000.0
2005-09-09 11:52:00,0.70537,0.70549,0.70484,0.70531,91500000.0
2005-09-09 11:53:00,0.70537,0.70556,0.70511,0.70552,82299999.0
2005-09-09 11:54:00,0.70559,0.70561,0.70479,0.70545,169100001.0
2005-09-09 11:55:00,0.70458,0.7055,0.70458,0.7055,99900000.0
2005-09-09 11:56:00,0.70547,0.70555,0.70494,0.70516,105499999.0
2005-09-09 11:57:00,0.70518,0.70564,0.70518,0.70548,71900000.0
2005-09-09 11:58:00,0.70503,0.70555,0.70501,0.70516,168400001.0
2005-09-09 11:59:00,0.70517,0.70609,0.70511,0.70609,97200000.0
2005-09-09 12:00:00,0.70599,0.70604,0.7058,0.70582,90400000.0
2005-09-09 12:01:00,0.70572,0.70599,0.70567,0.70574,209199998.0
2005-09-09 12:02:00,0.70597,0.70609,0.70557,0.70564,93500000.0
2005-09-09 12:03:00,0.70586,0.70586,0.70554,0.70577,92400000.0
2005-09-09 12:04:00,0.70571,0.70607,0.70567,0.70574,101800000.0
2005-09-09 12:05:00,0.70607,0.70616,0.70574,0.70574,171000000.0
2005-09-09 12:06:00,0.70573,0.70595,0.70571,0.7059,117799997.0
2005-09-09 12:07:00,0.70591,0.70605,0.70584,0.70605,162600000.0
2005-09-09 12:08:00,0.70594,0.70607,0.70579,0.70592,103799999.0
2005-09-09 12:09:00,0.70612,0.70618,0.70582,0.70605,77000000.0
2005-09-09 12:10:00,0.70593,0.70607,0.70584,0.70607,89999999.0
2005-09-09 12:11:00,0.70594,0.70594,0.7054,0.7054,63100000.0
2005-09-09 12:12:00,0.70546,0.70579,0.70546,0.70576,78099999.0
2005-09-09 12:13:00,0.70579,0.70602,0.70579,0.70595,62100000.0
2005-09-09 12:14:00,0.70596,0.70605,0.70579,0.70601,119599999.0
2005-09-09 12:15:00,0.70592,0.70616,0.70575,0.70616,111199999.0
2005-09-09 12:16:00,0.70581,0.70616,0.70561,0.70582,76400000.0
2005-09-09 12:17:00,0.70592,0.70601,0.70568,0.70597,81600001.0
2005-09-09 12:18:00,0.70597,0.70602,0.70556,0.70565,81399999.0
2005-09-09 12:19:00,0.7058,0.70597,0.7055,0.7055,74000000.0
2005-09-09 12:20:00,0.70601,0.70601,0.70554,0.70554,66200000.0
2005-09-09 12:21:00,0.70539,0.70562,0.70539,0.70561,67700000.0
2005-09-09 12:22:00,0.70556,0.70583,0.70544,0.70577,94199999.0
2005-09-09 12:23:00,0.70569,0.70588,0.70556,0.7057,112500000.0
2005-09-09 12:24:00,0.7054,0.7061,0.7054,0.70587,116899999.0
2005-09-09 12:25:00,0.70594,0.70595,0.70551,0.70551,108900002.0
2005-09-09 12:26:00,0.70553,0.70581,0.70541,0.70564,79900000.0
2005-09-09 12:27:00,0.7055,0.70585,0.7054,0.70571,74500001.0
2005-09-09 12:28:00,0.7055,0.70576,0.70535,0.70557,94500000.0
2005-09-09 12:29:00,0.7056,0.70592,0.70551,0.70567,110699998.0
2005-09-09 12:30:00,0.70566,0.70583,0.70566,0.70583,120899999.0
2005-09-09 12:31:00,0.70599,0.70599,0.7057,0.70584,67600000.0
2005-09-09 12:32:00,0.70617,0.70617,0.70562,0.70578,152500002.0
2005-09-09 12:33:00,0.70599,0.70604,0.70554,0.7056,88100000.0
2005-09-09 12:34:00,0.70563,0.70588,0.70561,0.70568,97000000.0
2005-09-09 12:35:00,0.70599,0.70605,0.70575,0.70587,149899997.0
2005-09-09 12:36:00,0.70552,0.70582,0.70547,0.70578,74300000.0
2005-09-09 12:37:00,0.70573,0.70586,0.70544,0.70564,84700000.0
2005-09-09 12:38:00,0.70589,0.7059,0.70547,0.70578,87499999.0
2005-09-09 12:39:00,0.70583,0.70595,0.70565,0.70583,101099999.0
2005-09-09 12:40:00,0.70576,0.70588,0.70534,0.70579,124200001.0
2005-09-09 12:41:00,0.70566,0.70594,0.70553,0.70573,88099998.0
2005-09-09 12:42:00,0.70572,0.7058,0.7054,0.70548,66200000.0
2005-09-09 12:43:00,0.70571,0.706,0.70558,0.706,90400001.0
2005-09-09 12:44:00,0.7055,0.70601,0.70542,0.70587,75900000.0
2005-09-09 12:45:00,0.70609,0.70619,0.70591,0.70615,154499998.0
2005-09-09 12:46:00,0.70595,0.70609,0.70566,0.70566,81200001.0
2005-09-09 12:47:00,0.70597,0.70608,0.70529,0.70589,93099999.0
2005-09-09 12:48:00,0.70595,0.70612,0.70584,0.7059,81300000.0
2005-09-09 12:49:00,0.70589,0.70602,0.70558,0.7059,186400000.0
2005-09-09 12:50:00,0.70581,0.70588,0.70554,0.70554,98000000.0
2005-09-09 12:51:00,0.70594,0.70594,0.70542,0.70547,135600003.0
2005-09-09 12:52:00,0.70555,0.70576,0.70531,0.70558,85399999.0
2005-09-09 12:53:00,0.70558,0.70586,0.70557,0.7058,101099999.0
2005-09-09 12:54:00,0.70597,0.70597,0.70549,0.70566,95699999.0
2005-09-09 12:55:00,0.70564,0.70578,0.70556,0.7057,117700000.0
2005-09-09 12:56:00,0.70551,0.70572,0.70548,0.70553,106900000.0
2005-09-09 12:57:00,0.70543,0.7058,0.70542,0.7058,72500000.0
2005-09-09 12:58:00,0.70547,0.7057,0.70534,0.70549,131800003.0
2005-09-09 12:59:00,0.70544,0.70568,0.7053,0.70551,116800001.0
2005-09-09 13:00:00,0.70559,0.70575,0.70532,0.70547,86199999.0
2005-09-09 13:01:00,0.70563,0.70569,0.70509,0.70511,119400000.0
2005-09-09 13:02:00,0.70552,0.70565,0.70529,0.70546,79500000.0
2005-09-09 13:03:00,0.70542,0.70542,0.70503,0.70513,85200001.0
2005-09-09 13:04:00,0.7055,0.70568,0.70518,0.70522,108399999.0
2005-09-09 13:05:00,0.70554,0.70581,0.70515,0.70515,69900000.0
2005-09-09 13:06:00,0.7051,0.70519,0.70505,0.70505,91399999.0
2005-09-09 13:07:00,0.70486,0.70534,0.70486,0.70529,122599998.0
2005-09-09 13:08:00,0.70496,0.70542,0.70496,0.70513,62800001.0
2005-09-09 13:09:00,0.70532,0.70544,0.7051,0.7051,102299999.0
2005-09-09 13:10:00,0.70544,0.7056,0.70518,0.70518,107400000.0
2005-09-09 13:11:00,0.70508,0.70546,0.70508,0.70512,92900000.0
2005-09-09 13:12:00,0.70509,0.70553,0.70509,0.70531,121399998.0
2005-09-09 13:13:00,0.70527,0.70535,0.70509,0.70531,101199999.0
2005-09-09 13:14:00,0.70534,0.70539,0.70497,0.70503,156299999.0
2005-09-09 13:15:00,0.70524,0.70533,0.70492,0.70505,118999999.0
2005-09-09 13:16:00,0.70508,0.70535,0.70503,0.7051,163300000.0
2005-09-09 13:17:00,0.70496,0.70546,0.70488,0.70535,96300002.0
2005-09-09 13:18:00,0.70523,0.70523,0.70486,0.70493,63200000.0
2005-09-09 13:19:00,0.7049,0.70532,0.70476,0.70532,122500002.0
2005-09-09 13:20:00,0.70516,0.70536,0.70481,0.70513,126099999.0
2005-09-09 13:21:00,0.70478,0.70513,0.70472,0.70513,155000000.0
2005-09-09 13:22:00,0.70506,0.7053,0.70499,0.70502,78700000.0
2005-09-09 13:23:00,0.70515,0.70518,0.70469,0.70469,144000001.0
2005-09-09 13:24:00,0.70483,0.70515,0.70474,0.70498,133500001.0
2005-09-09 13:25:00,0.70527,0.70539,0.70493,0.70517,103800001.0
2005-09-09 13:26:00,0.70521,0.70534,0.70501,0.70521,120099998.0
2005-09-09 13:27:00,0.70531,0.70542,0.70505,0.70505,103000002.0
2005-09-09 13:28:00,0.70513,0.70537,0.70511,0.70526,86000001.0
2005-09-09 13:29:00,0.70515,0.70537,0.70506,0.70506,75100000.0
2005-09-09 13:30:00,0.70521,0.70539,0.70511,0.70522,76500000.0
2005-09-09 13:31:00,0.70525,0.70533,0.70512,0.70515,101199999.0
2005-09-09 13:32:00,0.70514,0.7053,0.70509,0.70516,58400001.0
2005-09-09 13:33:00,0.7053,0.70538,0.70514,0.70528,115700001.0
2005-09-09 13:34:00,0.70532,0.70534,0.7052,0.7052,85100001.0
2005-09-09 13:35:00,0.70531,0.70553,0.70517,0.70542,101300001.0
2005-09-09 13:36:00,0.705,0.70551,0.70492,0.70511,137200001.0
2005-09-09 13:37:00,0.70498,0.70525,0.70486,0.70502,63800001.0
2005-09-09 13:38:00,0.70502,0.70524,0.70482,0.70509,147600000.0
2005-09-09 13:39:00,0.70528,0.70537,0.70505,0.70526,119500002.0
2005-09-09 13:40:00,0.70502,0.7052,0.70482,0.70491,137200002.0
2005-09-09 13:41:00,0.7048,0.70516,0.7048,0.70493,90900000.0
2005-09-09 13:42:00,0.70495,0.70508,0.70469,0.70469,101299999.0
2005-09-09 13:43:00,0.70479,0.7051,0.70479,0.70491,109999998.0
2005-09-09 13:44:00,0.70486,0.70515,0.70461,0.70507,95399999.0
2005-09-09 13:45:00,0.70499,0.70513,0.70477,0.70497,116700001.0
2005-09-09 13:46:00,0.70481,0.70511,0.70474,0.70485,93899999.0
2005-09-09 13:47:00,0.705,0.70513,0.70489,0.70512,66800000.0
2005-09-09 13:48:00,0.70486,0.70526,0.70484,0.70497,76399999.0
2005-09-09 13:49:00,0.705,0.70522,0.7048,0.70509,136600002.0
2005-09-09 13:50:00,0.70485,0.70506,0.70484,0.70487,138800000.0
2005-09-09 13:51:00,0.70483,0.70496,0.70481,0.70488,100099999.0
2005-09-09 13:52:00,0.70499,0.70518,0.70498,0.70518,75700000.0
2005-09-09 13:53:00,0.70515,0.70516,0.70476,0.70508,128200001.0
2005-09-09 13:54:00,0.70526,0.70533,0.70493,0.70499,159299999.0
2005-09-09 13:55:00,0.70489,0.7051,0.70473,0.7049,98200000.0
2005-09-09 13:56:00,0.7049,0.70525,0.70481,0.70498,112599999.0
2005-09-09 13:57:00,0.705,0.70543,0.70485,0.70528,107600000.0
2005-09-09 13:58:00,0.70539,0.70543,0.7049,0.70504,80300000.0
2005-09-09 13:59:00,0.70507,0.70527,0.70473,0.70505,103200000.0
2005-09-09 14:00:00,0.70483,0.70504,0.70475,0.705,109200002.0
2005-09-09 14:01:00,0.70473,0.70499,0.70465,0.7047,83499998.0
2005-09-09 14:02:00,0.70476,0.70497,0.7046,0.70462,79900000.0
2005-09-09 14:03:00,0.70463,0.70547,0.70463,0.70541,122300000.0
2005-09-09 14:04:00,0.70562,0.70569,0.70505,0.70523,76599999.0
2005-09-09 14:05:00,0.70516,0.70558,0.70501,0.70531,110399999.0
2005-09-09 14:06:00,0.70541,0.70548,0.70514,0.7053,107699999.0
2005-09-09 14:07:00,0.70503,0.70571,0.70498,0.70564,141099998.0
2005-09-09 14:08:00,0.70526,0.7057,0.70526,0.7057,77600000.0
2005-09-09 14:09:00,0.70595,0.70595,0.70544,0.70553,97700001.0
2005-09-09 14:10:00,0.70571,0.70606,0.70566,0.70593,112299999.0
2005-09-09 14:11:00,0.70569,0.70633,0.70564,0.70615,119400001.0
2005-09-09 14:12:00,0.7062,0.70632,0.70582,0.70582,77999999.0
2005-09-09 14:13:00,0.70597,0.70612,0.7057,0.7059,121200001.0
2005-09-09 14:14:00,0.70627,0.70634,0.70582,0.7059,115800000.0
2005-09-09 14:15:00,0.7058,0.70611,0.70571,0.70583,153299999.0
2005-09-09 14:16:00,0.70571,0.70609,0.70567,0.70607,67099999.0
2005-09-09 14:17:00,0.70585,0.70608,0.7057,0.70582,128799999.0
2005-09-09 14:18:00,0.70566,0.70606,0.70566,0.70602,133300000.0
2005-09-09 14:19:00,0.70586,0.70608,0.70564,0.70564,109300001.0
2005-09-09 14:20:00,0.70548,0.70629,0.70548,0.70592,123900000.0
2005-09-09 14:21:00,0.70593,0.70644,0.7058,0.70596,117900001.0
2005-09-09 14:22:00,0.70606,0.7063,0.70586,0.7061,79800001.0
2005-09-09 14:23:00,0.70603,0.70632,0.70591,0.70608,98299998.0
2005-09-09 14:24:00,0.70608,0.7063,0.70595,0.70598,82700000.0
2005-09-09 14:25:00,0.70604,0.70652,0.70604,0.70634,89400000.0
2005-09-09 14:26:00,0.70603,0.7069,0.70603,0.7066,99999999.0
2005-09-09 14:27:00,0.70668,0.70692,0.70662,0.70669,82800000.0
2005-09-09 14:28:00,0.70681,0.70722,0.70671,0.7069,91799999.0
2005-09-09 14:29:00,0.70679,0.70726,0.70669,0.70719,112499999.0
2005-09-09 14:30:00,0.70702,0.70704,0.70676,0.70696,120600002.0
2005-09-09 14:31:00,0.70698,0.70698,0.7066,0.7066,72400000.0
2005-09-09 14:32:00,0.70665,0.70693,0.70665,0.70673,129500002.0
2005-09-09 14:33:00,0.70679,0.70711,0.70679,0.70701,70399999.0
2005-09-09 14:34:00,0.70698,0.70739,0.70691,0.70725,86899999.0
2005-09-09 14:35:00,0.7072,0.7072,0.70683,0.70703,114700002.0
2005-09-09 14:36:00,0.70695,0.70701,0.70682,0.707,139499998.0
2005-09-09 14:37:00,0.70698,0.70698,0.70669,0.70672,91800001.0
2005-09-09 14:38:00,0.7067,0.70681,0.70655,0.70681,103100001.0
2005-09-09 14:39:00,0.70666,0.70707,0.70662,0.70695,156800000.0
2005-09-09 14:40:00,0.70673,0.70704,0.70665,0.70669,116699999.0
2005-09-09 14:41:00,0.70664,0.70699,0.70649,0.70673,106000001.0
2005-09-09 14:42:00,0.70633,0.70688,0.70627,0.70688,94699999.0
2005-09-09 14:43:00,0.70681,0.70685,0.70659,0.70673,121299998.0
2005-09-09 14:44:00,0.70662,0.70709,0.70655,0.70709,141500000.0
2005-09-09 14:45:00,0.70687,0.70716,0.70674,0.7071,157799997.0
2005-09-09 14:46:00,0.70722,0.70729,0.70667,0.70694,130000000.0
2005-09-09 14:47:00,0.70666,0.70714,0.70666,0.70686,118600001.0
2005-09-09 14:48:00,0.70707,0.70707,0.70644,0.70644,55200000.0
2005-09-09 14:49:00,0.70663,0.70701,0.70663,0.70676,98999999.0
2005-09-09 14:50:00,0.70668,0.70693,0.70666,0.7067,183299999.0
2005-09-09 14:51:00,0.70665,0.70679,0.70663,0.70663,150100000.0
2005-09-09 14:52:00,0.70671,0.70725,0.70668,0.707,170499999.0
2005-09-09 14:53:00,0.70702,0.7072,0.70651,0.70662,74300000.0
2005-09-09 14:54:00,0.70672,0.70711,0.70668,0.70682,116100001.0
2005-09-09 14:55:00,0.70707,0.70731,0.707,0.70706,66399999.0
2005-09-09 14:56:00,0.70764,0.70769,0.7072,0.70721,87699999.0
2005-09-09 14:57:00,0.70742,0.70754,0.70729,0.70739,92700001.0
2005-09-09 14:58:00,0.70757,0.70757,0.70703,0.70712,133500001.0
2005-09-09 14:59:00,0.70737,0.70746,0.70716,0.70716,89100002.0
2005-09-09 15:00:00,0.70714,0.70729,0.70664,0.70673,86899999.0
2005-09-09 15:01:00,0.70674,0.70691,0.70651,0.70672,96400001.0
2005-09-09 15:02:00,0.7067,0.70676,0.70659,0.70673,90400002.0
2005-09-09 15:03:00,0.70694,0.70702,0.70646,0.70657,86300000.0
2005-09-09 15:04:00,0.70678,0.70678,0.70623,0.70633,100700001.0
2005-09-09 15:05:00,0.70656,0.70698,0.70654,0.70698,92900001.0
2005-09-09 15:06:00,0.70712,0.70712,0.70662,0.70676,182400004.0
2005-09-09 15:07:00,0.70655,0.70696,0.70645,0.70684,92299999.0
2005-09-09 15:08:00,0.70702,0.70719,0.70677,0.70677,142799999.0
2005-09-09 15:09:00,0.7069,0.70739,0.70687,0.7072,139399999.0
2005-09-09 15:10:00,0.70698,0.70738,0.70696,0.70699,165400000.0
2005-09-09 15:11:00,0.70693,0.70712,0.70684,0.70684,88100000.0
2005-09-09 15:12:00,0.70668,0.70712,0.70656,0.70709,58500000.0
2005-09-09 15:13:00,0.7072,0.70732,0.70677,0.70699,69300000.0
2005-09-09 15:14:00,0.70717,0.70718,0.70678,0.70702,76999999.0
2005-09-09 15:15:00,0.70732,0.70741,0.70719,0.70725,78900000.0
2005-09-09 15:16:00,0.70723,0.70727,0.70692,0.70717,102099999.0
2005-09-09 15:17:00,0.70738,0.70757,0.7073,0.7073,82900000.0
2005-09-09 15:18:00,0.7076,0.7076,0.70701,0.70706,76700000.0
2005-09-09 15:19:00,0.70746,0.70746,0.70701,0.70703,153999999.0
2005-09-09 15:20:00,0.70712,0.70713,0.70665,0.70673,83600000.0
2005-09-09 15:21:00,0.70689,0.70698,0.70634,0.70675,90000000.0
2005-09-09 15:22:00,0.70671,0.70691,0.70649,0.70662,63800000.0
2005-09-09 15:23:00,0.70657,0.70665,0.70634,0.70651,69399999.0
2005-09-09 15:24:00,0.7066,0.70661,0.70619,0.7064,84800000.0
2005-09-09 15:25:00,0.70644,0.70644,0.70593,0.70598,106400000.0
2005-09-09 15:26:00,0.70587,0.70622,0.70587,0.70596,78800000.0
2005-09-09 15:27:00,0.706,0.70614,0.70561,0.7058,57900000.0
2005-09-09 15:28:00,0.70572,0.70598,0.70547,0.70586,127900003.0
2005-09-09 15:29:00,0.70546,0.70568,0.7053,0.70532,80300000.0
2005-09-09 15:30:00,0.70532,0.7055,0.70521,0.7055,99800000.0
2005-09-09 15:31:00,0.70572,0.70578,0.7051,0.70569,97500001.0
2005-09-09 15:32:00,0.70564,0.7062,0.70532,0.7061,156300003.0
2005-09-09 15:33:00,0.70593,0.7062,0.70589,0.70596,80500000.0
2005-09-09 15:34:00,0.70594,0.70611,0.70573,0.70573,76600000.0
2005-09-09 15:35:00,0.7058,0.70589,0.70537,0.70544,102900000.0
2005-09-09 15:36:00,0.70579,0.70595,0.70574,0.70581,80699999.0
2005-09-09 15:37:00,0.70622,0.70624,0.70557,0.70564,109600000.0
2005-09-09 15:38:00,0.70581,0.70586,0.70542,0.70543,77400000.0
2005-09-09 15:39:00,0.70559,0.70564,0.70529,0.70557,95200000.0
2005-09-09 15:40:00,0.70548,0.70573,0.70531,0.70531,85700001.0
2005-09-09 15:41:00,0.70558,0.70616,0.70558,0.70606,45400000.0
2005-09-09 15:42:00,0.70582,0.70595,0.7055,0.7055,63100000.0
2005-09-09 15:43:00,0.70569,0.70581,0.70547,0.7056,118100001.0
2005-09-09 15:44:00,0.70523,0.70564,0.70516,0.70554,115100000.0
2005-09-09 15:45:00,0.70511,0.70536,0.7049,0.7053,92399999.0
2005-09-09 15:46:00,0.70496,0.70527,0.7049,0.70505,135299998.0
2005-09-09 15:47:00,0.70527,0.70535,0.70495,0.70501,117399999.0
2005-09-09 15:48:00,0.705,0.70515,0.70471,0.70481,179600002.0
2005-09-09 15:49:00,0.70493,0.70528,0.70486,0.70528,81299999.0
2005-09-09 15:50:00,0.70531,0.70534,0.70474,0.70474,123300003.0
2005-09-09 15:51:00,0.70489,0.7051,0.70483,0.70493,100999999.0
2005-09-09 15:52:00,0.70502,0.70518,0.70468,0.70483,88399999.0
2005-09-09 15:53:00,0.70483,0.70514,0.70479,0.7051,92800000.0
2005-09-09 15:54:00,0.70478,0.7051,0.70468,0.70488,96100000.0
2005-09-09 15:55:00,0.70515,0.70526,0.70471,0.70477,41600000.0
2005-09-09 15:56:00,0.70519,0.70519,0.70471,0.7051,93800001.0
2005-09-09 15:57:00,0.70491,0.70525,0.70487,0.70507,152100001.0
2005-09-09 15:58:00,0.7052,0.70524,0.70482,0.70483,88400001.0
2005-09-09 15:59:00,0.70528,0.70548,0.70491,0.70509,87200000.0
2005-09-09 16:00:00,0.70481,0.70551,0.70481,0.7054,115200001.0
2005-09-09 16:01:00,0.70547,0.70555,0.70523,0.70554,143400000.0
2005-09-09 16:02:00,0.70543,0.70546,0.70508,0.70536,166499999.0
2005-09-09 16:03:00,0.7055,0.70551,0.70501,0.7052,146900001.0
2005-09-09 16:04:00,0.705,0.70548,0.70495,0.7051,119499998.0
2005-09-09 16:05:00,0.70506,0.70553,0.70502,0.7051,94400000.0
2005-09-09 16:06:00,0.70516,0.7052,0.70489,0.7051,118800001.0
2005-09-09 16:07:00,0.70475,0.70518,0.70471,0.70487,107199998.0
2005-09-09 16:08:00,0.70532,0.70549,0.70491,0.70502,63800001.0
2005-09-09 16:09:00,0.70543,0.70577,0.7054,0.70576,132000000.0
2005-09-09 16:10:00,0.7059,0.70594,0.70529,0.70547,130900001.0
2005-09-09 16:11:00,0.7055,0.7056,0.70532,0.70539,155299999.0
2005-09-09 16:12:00,0.7054,0.70573,0.70511,0.70546,114100001.0
2005-09-09 16:13:00,0.70577,0.70591,0.7056,0.7056,134200001.0
2005-09-09 16:14:00,0.70555,0.70584,0.7055,0.70556,92200000.0
2005-09-09 16:15:00,0.70561,0.70587,0.70555,0.70573,121100001.0
2005-09-09 16:16:00,0.70582,0.70584,0.70558,0.70564,132900001.0
2005-09-09 16:17:00,0.70545,0.70611,0.70536,0.7059,103400000.0
2005-09-09 16:18:00,0.70543,0.70582,0.70532,0.70549,91400001.0
2005-09-09 16:19:00,0.70541,0.7057,0.70519,0.70564,132000001.0
2005-09-09 16:20:00,0.70558,0.70606,0.70542,0.70606,147900002.0
2005-09-09 16:21:00,0.70566,0.70609,0.70563,0.70593,93299999.0
2005-09-09 16:22:00,0.70591,0.70608,0.70583,0.7059,126600000.0
2005-09-09 16:23:00,0.70597,0.7062,0.70585,0.70601,136800000.0
2005-09-09 16:24:00,0.70605,0.70658,0.70597,0.70649,123500000.0
2005-09-09 16:25:00,0.70632,0.70648,0.7061,0.7063,102500001.0
2005-09-09 16:26:00,0.70631,0.70648,0.70605,0.70605,115600002.0
2005-09-09 16:27:00,0.70619,0.70637,0.70598,0.70606,102199999.0
2005-09-09 16:28:00,0.70575,0.70666,0.70575,0.70653,90000001.0
2005-09-09 16:29:00,0.70635,0.7064,0.70587,0.70597,79000000.0
2005-09-09 16:30:00,0.70596,0.70633,0.70592,0.70592,100900000.0
2005-09-09 16:31:00,0.70593,0.70664,0.70591,0.70664,106000002.0
2005-09-09 16:32:00,0.70632,0.70644,0.70577,0.70613,170599998.0
2005-09-09 16:33:00,0.70644,0.70665,0.70626,0.70638,152599999.0
2005-09-09 16:34:00,0.70689,0.70703,0.70621,0.70623,93999998.0
2005-09-09 16:35:00,0.70633,0.70653,0.70624,0.70648,96700000.0
2005-09-09 16:36:00,0.70603,0.70657,0.70603,0.70632,117500000.0
2005-09-09 16:37:00,0.70639,0.70651,0.70623,0.70628,113600000.0
2005-09-09 16:38:00,0.70634,0.70662,0.70616,0.70655,102800000.0
2005-09-09 16:39:00,0.70686,0.70686,0.70647,0.70658,154500000.0
2005-09-09 16:40:00,0.7066,0.70671,0.70644,0.70649,79000000.0
2005-09-09 16:41:00,0.70675,0.70686,0.7065,0.7065,42299999.0
2005-09-09 16:42:00,0.70638,0.70653,0.70629,0.70642,97200000.0
2005-09-09 16:43:00,0.70659,0.70659,0.70629,0.7063,49800000.0
2005-09-09 16:44:00,0.70644,0.70657,0.70632,0.70632,64500000.0
2005-09-09 16:45:00,0.70649,0.70657,0.70632,0.70632,60600000.0
2005-09-09 16:46:00,0.70682,0.70698,0.70655,0.7067,107699998.0
2005-09-09 16:47:00,0.70673,0.70686,0.70639,0.70686,97200001.0
2005-09-09 16:48:00,0.70697,0.70697,0.70654,0.70665,77800000.0
2005-09-09 16:49:00,0.70681,0.70707,0.70663,0.70685,94699999.0
2005-09-09 16:50:00,0.70661,0.70711,0.70651,0.70692,115500000.0
2005-09-09 16:51:00,0.70706,0.70713,0.70666,0.70666,104000000.0
2005-09-09 16:52:00,0.70676,0.707,0.70672,0.70687,94399999.0
2005-09-09 16:53:00,0.70673,0.70737,0.70667,0.70737,49000000.0
2005-09-09 16:54:00,0.70704,0.70722,0.70667,0.70667,117200000.0
2005-09-09 16:55:00,0.7068,0.70698,0.70666,0.70695,99700001.0
2005-09-09 16:56:00,0.70677,0.70708,0.70665,0.70695,118300000.0
2005-09-09 16:57:00,0.70717,0.70717,0.70681,0.70685,74300000.0
2005-09-09 16:58:00,0.70713,0.70737,0.70702,0.70728,130899998.0
2005-09-09 16:59:00,0.70713,0.7075,0.70689,0.70748,129200001.0
2005-09-09 17:00:00,0.70733,0.70741,0.70709,0.70709,111199999.0
2005-09-09 17:01:00,0.70708,0.70735,0.70699,0.70731,100899999.0
2005-09-09 17:02:00,0.7072,0.70757,0.7071,0.70736,92100000.0
2005-09-09 17:03:00,0.70698,0.70761,0.70698,0.70728,114900002.0
2005-09-09 17:04:00,0.70719,0.70742,0.70697,0.70719,162899999.0
2005-09-09 17:05:00,0.70686,0.70755,0.70686,0.70712,131200000.0
2005-09-09 17:06:00,0.70704,0.70747,0.707,0.70742,61700000.0
2005-09-09 17:07:00,0.70752,0.70761,0.70723,0.70745,125799998.0
2005-09-09 17:08:00,0.70764,0.70778,0.70722,0.70735,102200001.0
2005-09-09 17:09:00,0.70754,0.70771,0.70746,0.70765,123900002.0
2005-09-09 17:10:00,0.70759,0.70764,0.70742,0.70752,126300000.0
2005-09-09 17:11:00,0.70726,0.70767,0.70726,0.70747,97700000.0
2005-09-09 17:12:00,0.70758,0.70781,0.70735,0.70769,127900000.0
2005-09-09 17:13:00,0.70778,0.70792,0.70743,0.70792,121800000.0
2005-09-09 17:14:00,0.70777,0.70777,0.70742,0.70753,107900000.0
2005-09-09 17:15:00,0.70759,0.70759,0.70738,0.70743,99699999.0
2005-09-09 17:16:00,0.70751,0.70751,0.70707,0.70707,83600000.0
2005-09-09 17:17:00,0.70705,0.70748,0.70705,0.70742,63900000.0
2005-09-09 17:18:00,0.7075,0.70758,0.70733,0.70746,134200000.0
2005-09-09 17:19:00,0.7077,0.70791,0.70736,0.70791,138999999.0
2005-09-09 17:20:00,0.70779,0.7079,0.70768,0.70771,98699998.0
2005-09-09 17:21:00,0.70773,0.70804,0.70773,0.70804,56600001.0
2005-09-09 17:22:00,0.70805,0.70814,0.70782,0.70802,113900000.0
2005-09-09 17:23:00,0.70812,0.70824,0.70788,0.70788,69399999.0
2005-09-09 17:24:00,0.70816,0.70822,0.7079,0.708,108000000.0
2005-09-09 17:25:00,0.70804,0.70805,0.7075,0.70753,98600001.0
2005-09-09 17:26:00,0.70753,0.70762,0.70723,0.70733,78999998.0
2005-09-09 17:27:00,0.70765,0.7077,0.70729,0.70735,115600001.0
2005-09-09 17:28:00,0.70749,0.70756,0.70719,0.70735,104600002.0
2005-09-09 17:29:00,0.70755,0.70763,0.7074,0.70752,95600000.0
2005-09-09 17:30:00,0.70753,0.70789,0.70753,0.70774,107599999.0
2005-09-09 17:31:00,0.70756,0.70785,0.70748,0.7075,112500001.0
2005-09-09 17:32:00,0.70767,0.70767,0.70727,0.70728,137500000.0
2005-09-09 17:33:00,0.70743,0.70751,0.70705,0.70724,134899999.0
2005-09-09 17:34:00,0.70747,0.70753,0.70704,0.7071,55400000.0
2005-09-09 17:35:00,0.70706,0.70742,0.70706,0.70742,71099999.0
2005-09-09 17:36:00,0.70739,0.70753,0.70698,0.7072,146300003.0
2005-09-09 17:37:00,0.70718,0.70728,0.70709,0.70728,55900001.0
2005-09-09 17:38:00,0.70723,0.70726,0.7069,0.70695,137300000.0
2005-09-09 17:39:00,0.70719,0.7072,0.70691,0.70691,102800000.0
2005-09-09 17:40:00,0.70691,0.70713,0.70691,0.70705,57500000.0
2005-09-09 17:41:00,0.70695,0.70708,0.70687,0.70695,70600000.0
2005-09-09 17:42:00,0.70694,0.70699,0.70664,0.7067,97100000.0
2005-09-09 17:43:00,0.70657,0.70684,0.70636,0.70661,68600002.0
2005-09-09 17:44:00,0.70665,0.70697,0.70654,0.70697,49400000.0
2005-09-09 17:45:00,0.70716,0.70716,0.70653,0.70667,143800001.0
2005-09-09 17:46:00,0.70657,0.70679,0.70608,0.70666,139500002.0
2005-09-09 17:47:00,0.70672,0.70685,0.70641,0.70679,152400001.0
2005-09-09 17:48:00,0.70699,0.70711,0.70687,0.70707,154100002.0
2005-09-09 17:49:00,0.70699,0.70708,0.70677,0.70677,106699998.0
2005-09-09 17:50:00,0.70657,0.70657,0.7061,0.70656,84999999.0
2005-09-09 17:51:00,0.70669,0.70679,0.70639,0.70655,83299999.0
2005-09-09 17:52:00,0.70651,0.70678,0.70634,0.70653,106200000.0
2005-09-09 17:53:00,0.7066,0.70666,0.70645,0.70655,79800000.0
2005-09-09 17:54:00,0.70621,0.7065,0.70611,0.70637,129800001.0
2005-09-09 17:55:00,0.70634,0.70644,0.70616,0.70616,98300001.0
2005-09-09 17:56:00,0.70592,0.70645,0.70592,0.70625,119100000.0
2005-09-09 17:57:00,0.70627,0.70627,0.70604,0.70604,103800000.0
2005-09-09 17:58:00,0.70612,0.7062,0.70561,0.70562,72400000.0
2005-09-09 17:59:00,0.70533,0.70662,0.70533,0.70662,146699999.0
2005-09-09 18:00:00,0.70641,0.70661,0.70628,0.70628,143600003.0
2005-09-09 18:01:00,0.70626,0.70635,0.70619,0.70621,109800001.0
2005-09-09 18:02:00,0.70648,0.70662,0.70626,0.70628,117899998.0
2005-09-09 18:03:00,0.70641,0.70645,0.70599,0.70627,301100001.0
2005-09-09 18:04:00,0.70616,0.70644,0.70602,0.70622,159500001.0
2005-09-09 18:05:00,0.70648,0.70648,0.70611,0.70619,336500000.0
2005-09-09 18:06:00,0.70621,0.70626,0.70602,0.70621,96400000.0
2005-09-09 18:07:00,0.70617,0.7063,0.70597,0.70614,200099998.0
2005-09-09 18:08:00,0.70627,0.7065,0.70611,0.70629,97299999.0
2005-09-09 18:09:00,0.7064,0.7064,0.70606,0.70625,178799999.0
2005-09-09 18:10:00,0.70622,0.70679,0.70613,0.7067,199199999.0
2005-09-09 18:11:00,0.70709,0.70709,0.70646,0.7068,107999999.0
2005-09-09 18:12:00,0.70697,0.70697,0.70654,0.70672,97300000.0
2005-09-09 18:13:00,0.70686,0.70693,0.7067,0.7067,162500000.0
2005-09-09 18:14:00,0.70674,0.70684,0.70661,0.70672,99300001.0
2005-09-09 18:15:00,0.70654,0.70685,0.70635,0.70659,152199997.0
2005-09-09 18:16:00,0.70648,0.70648,0.70624,0.70635,302899997.0
2005-09-09 18:17:00,0.70611,0.70656,0.70601,0.70644,140400000.0
2005-09-09 18:18:00,0.70625,0.70645,0.70599,0.70638,345400002.0
2005-09-09 18:19:00,0.70632,0.70681,0.70623,0.7064,317899998.0
2005-09-09 18:20:00,0.70653,0.70668,0.70637,0.7066,106700002.0
2005-09-09 18:21:00,0.7066,0.70677,0.70657,0.70665,198600001.0
2005-09-09 18:22:00,0.70666,0.70671,0.70648,0.70659,95200001.0
2005-09-09 18:23:00,0.70663,0.70681,0.7065,0.70666,294799995.0
2005-09-09 18:24:00,0.70664,0.70692,0.7064,0.70665,179700001.0
2005-09-09 18:25:00,0.70666,0.70711,0.70649,0.70663,114799999.0
2005-09-09 18:26:00,0.70668,0.7072,0.70646,0.70672,184600001.0
2005-09-09 18:27:00,0.7068,0.70717,0.70668,0.70704,284900001.0
2005-09-09 18:28:00,0.70694,0.70704,0.7066,0.70664,142599999.0
2005-09-09 18:29:00,0.70661,0.70678,0.70642,0.70678,280200000.0
2005-09-09 18:30:00,0.70686,0.70686,0.7065,0.70662,68200000.0
2005-09-09 18:31:00,0.70661,0.7067,0.70649,0.70653,201099999.0
2005-09-09 18:32:00,0.70675,0.7069,0.70647,0.7066,91900000.0
2005-09-09 18:33:00,0.70659,0.70672,0.7065,0.70659,271599997.0
2005-09-09 18:34:00,0.7066,0.70698,0.7065,0.70674,151900003.0
2005-09-09 18:35:00,0.70661,0.70684,0.70655,0.70661,103100000.0
2005-09-09 18:36:00,0.7066,0.70699,0.70633,0.70668,204799999.0
2005-09-09 18:37:00,0.70664,0.70692,0.70656,0.70692,63599999.0
2005-09-09 18:38:00,0.70683,0.70683,0.7066,0.7066,135900002.0
2005-09-09 18:39:00,0.70663,0.7069,0.70663,0.7069,345599999.0
2005-09-09 18:40:00,0.70709,0.70725,0.70682,0.70703,106099998.0
2005-09-09 18:41:00,0.70693,0.70725,0.70672,0.70672,290699999.0
2005-09-09 18:42:00,0.70666,0.70673,0.70654,0.70673,92099999.0
2005-09-09 18:43:00,0.70675,0.70695,0.70654,0.70676,597000003.0
2005-09-09 18:44:00,0.70675,0.70689,0.70653,0.70664,351599996.0
2005-09-09 18:45:00,0.70673,0.70697,0.70647,0.70659,438999998.0
2005-09-09 18:46:00,0.70664,0.70667,0.70647,0.70667,193899997.0
2005-09-09 18:47:00,0.70663,0.70669,0.70655,0.70658,150600000.0
2005-09-09 18:48:00,0.70665,0.70673,0.70649,0.70649,123999998.0
2005-09-09 18:49:00,0.70645,0.70662,0.70645,0.70662,152900000.0
2005-09-09 18:50:00,0.70667,0.70667,0.70649,0.70656,133799996.0
2005-09-09 18:51:00,0.70657,0.7068,0.70657,0.7068,77100001.0
2005-09-09 18:52:00,0.70672,0.70695,0.70653,0.7069,83300000.0
2005-09-09 18:53:00,0.70689,0.70689,0.70673,0.70683,80599999.0
2005-09-09 18:54:00,0.70665,0.70692,0.7066,0.70684,112600001.0
2005-09-09 18:55:00,0.70698,0.70706,0.70682,0.70684,150300000.0
2005-09-09 18:56:00,0.70688,0.70703,0.70678,0.70692,96200000.0
2005-09-09 18:57:00,0.70696,0.70699,0.70669,0.70669,54400000.0
2005-09-09 18:58:00,0.70674,0.70692,0.70674,0.70692,89400000.0
2005-09-09 18:59:00,0.70681,0.70693,0.70664,0.70678,218499999.0
2005-09-09 19:00:00,0.70666,0.70666,0.70644,0.70656,170399999.0
2005-09-09 19:01:00,0.70696,0.70705,0.70681,0.70694,99400001.0
2005-09-09 19:02:00,0.70702,0.70702,0.70667,0.70677,77199998.0
2005-09-09 19:03:00,0.7068,0.70706,0.7068,0.70685,188900000.0
2005-09-09 19:04:00,0.70676,0.70696,0.70668,0.70684,137399998.0
2005-09-09 19:05:00,0.70694,0.70704,0.70664,0.70697,66200000.0
2005-09-09 19:06:00,0.70705,0.70744,0.7068,0.7068,179600000.0
2005-09-09 19:07:00,0.70691,0.70762,0.70667,0.70693,232900000.0
2005-09-09 19:08:00,0.70681,0.70703,0.70666,0.70693,125799997.0
2005-09-09 19:09:00,0.7069,0.70741,0.70679,0.707,115599998.0
2005-09-09 19:10:00,0.70707,0.70713,0.70666,0.70676,60500000.0
2005-09-09 19:11:00,0.70665,0.70677,0.70657,0.7066,129800000.0
2005-09-09 19:12:00,0.7067,0.70696,0.70662,0.70672,108400001.0
2005-09-09 19:13:00,0.70682,0.70692,0.7067,0.7067,88500000.0
2005-09-09 19:14:00,0.70681,0.70697,0.70674,0.70678,103799999.0
2005-09-09 19:15:00,0.70688,0.70697,0.70679,0.70687,145400003.0
2005-09-09 19:16:00,0.70692,0.70699,0.70678,0.70699,118199997.0
2005-09-09 19:17:00,0.70688,0.70696,0.70664,0.70664,127900002.0
2005-09-09 19:18:00,0.70663,0.70709,0.70658,0.7069,87200000.0
2005-09-09 19:19:00,0.7067,0.70714,0.70667,0.70711,116500001.0
2005-09-09 19:20:00,0.7068,0.70706,0.70674,0.70684,117899999.0
2005-09-09 19:21:00,0.70676,0.70706,0.70676,0.70677,114200000.0
2005-09-09 19:22:00,0.70686,0.70696,0.70682,0.70689,145200001.0
2005-09-09 19:23:00,0.70682,0.707,0.70651,0.70665,95600001.0
2005-09-09 19:24:00,0.70666,0.70672,0.70653,0.70664,92900000.0
2005-09-09 19:25:00,0.70671,0.70679,0.70649,0.70667,112100002.0
2005-09-09 19:26:00,0.70651,0.70691,0.70651,0.70669,96100000.0
2005-09-09 19:27:00,0.70656,0.70696,0.70644,0.70658,182299997.0
2005-09-09 19:28:00,0.70672,0.7069,0.70649,0.70662,173000002.0
2005-09-09 19:29:00,0.70653,0.7068,0.70635,0.70654,77300001.0
2005-09-09 19:30:00,0.70677,0.70677,0.70642,0.70664,62099998.0
2005-09-09 19:31:00,0.70636,0.70655,0.70631,0.70646,117899999.0
2005-09-09 19:32:00,0.70649,0.70665,0.70625,0.70625,149099999.0
2005-09-09 19:33:00,0.70613,0.70666,0.70613,0.70666,98200000.0
2005-09-09 19:34:00,0.70658,0.70658,0.70612,0.70624,144799999.0
2005-09-09 19:35:00,0.70642,0.7066,0.70627,0.70639,162900000.0
2005-09-09 19:36:00,0.7066,0.70667,0.70623,0.70629,252999999.0
2005-09-09 19:37:00,0.70639,0.70655,0.70618,0.70618,68300000.0
2005-09-09 19:38:00,0.70634,0.70642,0.70613,0.70619,145200002.0
2005-09-09 19:39:00,0.70628,0.70645,0.70604,0.70612,233999998.0
2005-09-09 19:40:00,0.70634,0.70639,0.70616,0.70621,91000001.0
2005-09-09 19:41:00,0.70621,0.70654,0.70617,0.70636,130300001.0
2005-09-09 19:42:00,0.70647,0.7065,0.70609,0.70611,188499999.0
2005-09-09 19:43:00,0.70629,0.70645,0.70605,0.70607,76699999.0
2005-09-09 19:44:00,0.70623,0.70646,0.70603,0.70625,176599997.0
2005-09-09 19:45:00,0.70616,0.70651,0.70614,0.70628,153900000.0
2005-09-09 19:46:00,0.7064,0.70646,0.70605,0.70613,82700000.0
2005-09-09 19:47:00,0.70616,0.70645,0.70616,0.70627,83400000.0
2005-09-09 19:48:00,0.7064,0.70649,0.70618,0.70633,138900001.0
2005-09-09 19:49:00,0.70642,0.70659,0.70602,0.70602,117300002.0
2005-09-09 19:50:00,0.70656,0.70663,0.70624,0.70625,97100000.0
2005-09-09 19:51:00,0.70654,0.70687,0.70629,0.70665,147200000.0
2005-09-09 19:52:00,0.7065,0.70712,0.70625,0.70658,103300000.0
2005-09-09 19:53:00,0.70664,0.70669,0.70658,0.70659,109900000.0
2005-09-09 19:54:00,0.70658,0.70686,0.70649,0.70669,158300000.0
2005-09-09 19:55:00,0.7063,0.70672,0.7063,0.70645,251599998.0
2005-09-09 19:56:00,0.70647,0.70664,0.70632,0.7065,242500000.0
2005-09-09 19:57:00,0.70666,0.70673,0.70652,0.70659,177700000.0
2005-09-09 19:58:00,0.70675,0.70686,0.70634,0.70666,159300001.0
2005-09-09 19:59:00,0.70646,0.7066,0.70634,0.70642,154400002.0
2005-09-09 20:00:00,0.70646,0.70672,0.70638,0.70642,299700000.0
2005-09-09 20:01:00,0.7064,0.70693,0.70631,0.70685,139900001.0
2005-09-09 20:02:00,0.70702,0.70705,0.70628,0.70628,71200001.0
2005-09-09 20:03:00,0.70647,0.70665,0.70631,0.70649,71000000.0
2005-09-09 20:04:00,0.70658,0.70668,0.7065,0.70656,85500000.0
2005-09-09 20:05:00,0.70661,0.70696,0.70643,0.70656,147300000.0
2005-09-09 20:06:00,0.7065,0.70683,0.70648,0.7068,326399998.0
2005-09-09 20:07:00,0.70685,0.70688,0.70635,0.70635,142199998.0
2005-09-09 20:08:00,0.70651,0.70668,0.70651,0.70668,94100001.0
2005-09-09 20:09:00,0.70687,0.70687,0.70622,0.70663,149999999.0
2005-09-09 20:10:00,0.70679,0.70701,0.70647,0.70648,163699999.0
2005-09-09 20:11:00,0.70646,0.70682,0.70643,0.70658,149900000.0
2005-09-09 20:12:00,0.70679,0.70679,0.70637,0.7064,129499997.0
2005-09-09 20:13:00,0.70647,0.7068,0.70638,0.70673,56300000.0
2005-09-09 20:14:00,0.70646,0.70676,0.70637,0.70676,150700000.0
2005-09-09 20:15:00,0.70672,0.70672,0.70646,0.70646,44600000.0
2005-09-09 20:16:00,0.70645,0.7067,0.70636,0.70638,407499997.0
2005-09-09 20:17:00,0.70641,0.70673,0.70637,0.70654,255699997.0
2005-09-09 20:18:00,0.70659,0.70669,0.7064,0.70654,75600000.0
2005-09-09 20:19:00,0.70664,0.70671,0.70636,0.70645,82100000.0
2005-09-09 20:20:00,0.70656,0.7067,0.70646,0.7067,115299997.0
2005-09-09 20:21:00,0.70653,0.70665,0.70645,0.70645,154299998.0
2005-09-09 20:22:00,0.70662,0.7067,0.70644,0.70658,77600000.0
2005-09-09 20:23:00,0.70649,0.70665,0.70637,0.70653,90300000.0
2005-09-09 20:24:00,0.70648,0.70673,0.70611,0.7065,112400001.0
2005-09-09 20:25:00,0.70656,0.7067,0.70628,0.70637,112400000.0
2005-09-09 20:26:00,0.70665,0.70681,0.70632,0.70636,153699999.0
2005-09-09 20:27:00,0.70637,0.70655,0.70636,0.70641,94300000.0
2005-09-09 20:28:00,0.70628,0.70662,0.70628,0.70662,131600001.0
2005-09-09 20:29:00,0.70637,0.70669,0.70629,0.70629,292100003.0
2005-09-09 20:30:00,0.70632,0.70674,0.7062,0.70648,340699994.0
2005-09-09 20:31:00,0.7067,0.70679,0.7064,0.70671,178599999.0
2005-09-09 20:32:00,0.70656,0.70677,0.70653,0.70657,98999999.0
2005-09-09 20:33:00,0.70653,0.70676,0.70638,0.70655,235200003.0
2005-09-09 20:34:00,0.70652,0.70666,0.70647,0.70656,100300000.0
2005-09-09 20:35:00,0.70658,0.70671,0.7064,0.7067,76400000.0
2005-09-09 20:36:00,0.7064,0.70668,0.70635,0.70645,181600001.0
2005-09-09 20:37:00,0.70652,0.70674,0.70639,0.70643,147399998.0
2005-09-09 20:38:00,0.70668,0.70671,0.70636,0.70651,143100000.0
2005-09-09 20:39:00,0.70656,0.70669,0.70645,0.70658,64200000.0
2005-09-09 20:40:00,0.7067,0.707,0.7064,0.70686,256600001.0
2005-09-09 20:41:00,0.70684,0.7071,0.70631,0.70654,218200001.0
2005-09-09 20:42:00,0.70641,0.7065,0.70622,0.70645,108899999.0
2005-09-09 20:43:00,0.70616,0.70653,0.70616,0.70638,126200001.0
2005-09-09 20:44:00,0.70676,0.70687,0.70635,0.70638,111800000.0
2005-09-09 20:45:00,0.70649,0.70656,0.70626,0.7064,125600001.0
2005-09-09 20:46:00,0.70649,0.70666,0.70634,0.70655,100900000.0
2005-09-09 20:47:00,0.70628,0.70663,0.70627,0.70642,59300000.0
2005-09-09 20:48:00,0.70636,0.70668,0.70627,0.70637,75300000.0
2005-09-09 20:49:00,0.70682,0.70709,0.7065,0.70688,80900000.0
2005-09-09 20:50:00,0.70673,0.70712,0.70646,0.70653,180499998.0
2005-09-09 20:51:00,0.70657,0.70679,0.70654,0.70658,106800000.0
2005-09-09 20:52:00,0.70674,0.70677,0.70636,0.70636,114799999.0
2005-09-09 20:53:00,0.7066,0.70676,0.7063,0.70653,291700000.0
2005-09-09 20:54:00,0.70645,0.70688,0.70641,0.7066,169100001.0
2005-09-09 20:55:00,0.70649,0.70696,0.70643,0.70669,123100002.0
2005-09-09 20:56:00,0.70663,0.70691,0.70625,0.70681,147100002.0
2005-09-09 20:57:00,0.70669,0.70681,0.70636,0.70664,72500001.0
2005-09-09 20:58:00,0.70655,0.7068,0.70638,0.70646,295700000.0
2005-09-09 20:59:00,0.70656,0.70701,0.70643,0.7066,172900001.0
2005-09-09 21:00:00,0.70637,0.70685,0.70637,0.70663,185900000.0
2005-09-09 21:01:00,0.70636,0.7065,0.70626,0.70635,106499998.0
2005-09-09 21:02:00,0.70631,0.70637,0.70613,0.70613,85200001.0
2005-09-09 21:03:00,0.70632,0.70637,0.70607,0.7062,98900000.0
2005-09-09 21:04:00,0.70631,0.70662,0.70617,0.70631,106100000.0
2005-09-09 21:05:00,0.70673,0.70698,0.70649,0.70698,124900000.0
2005-09-09 21:06:00,0.707,0.70705,0.70626,0.70626,103700000.0
2005-09-09 21:07:00,0.70623,0.70675,0.70613,0.7066,159300003.0
2005-09-09 21:08:00,0.70642,0.70665,0.70634,0.70665,132900000.0
2005-09-09 21:09:00,0.70665,0.70685,0.70636,0.70682,96200000.0
2005-09-09 21:10:00,0.70656,0.70678,0.70653,0.70666,104900000.0
2005-09-09 21:11:00,0.70665,0.70682,0.70658,0.70675,159500003.0
2005-09-09 21:12:00,0.70643,0.70694,0.70643,0.70669,104200000.0
2005-09-09 21:13:00,0.70668,0.70681,0.7065,0.7065,93299999.0
2005-09-09 21:14:00,0.7067,0.70697,0.7067,0.70682,100999999.0
2005-09-09 21:15:00,0.70696,0.70701,0.70663,0.70663,177199998.0
2005-09-09 21:16:00,0.70677,0.70685,0.70646,0.70652,115300000.0
2005-09-09 21:17:00,0.70647,0.70681,0.70637,0.70681,134300001.0
2005-09-09 21:18:00,0.70664,0.70677,0.70648,0.70664,172799999.0
2005-09-09 21:19:00,0.7066,0.70683,0.70654,0.70662,210900003.0
2005-09-09 21:20:00,0.70671,0.70686,0.70646,0.70656,280500001.0
2005-09-09 21:21:00,0.70664,0.70677,0.7066,0.70677,76300000.0
2005-09-09 21:22:00,0.70647,0.70682,0.70618,0.70678,116499998.0
2005-09-09 21:23:00,0.7067,0.70679,0.70659,0.70667,141100001.0
2005-09-09 21:24:00,0.70672,0.70679,0.70628,0.7063,100200000.0
2005-09-09 21:25:00,0.70633,0.70654,0.70624,0.70627,118399999.0
2005-09-09 21:26:00,0.70622,0.7065,0.70614,0.70627,104800000.0
2005-09-09 21:27:00,0.70627,0.70643,0.70625,0.7063,134200001.0
2005-09-09 21:28:00,0.70645,0.70666,0.70621,0.70621,72600000.0
2005-09-09 21:29:00,0.70675,0.70678,0.70619,0.7063,150200000.0
2005-09-09 21:30:00,0.70642,0.70677,0.70618,0.70633,128200001.0
2005-09-09 21:31:00,0.70631,0.7066,0.70623,0.70649,134499997.0
2005-09-09 21:32:00,0.70652,0.7066,0.70628,0.70639,89300000.0
2005-09-09 21:33:00,0.70636,0.70649,0.70622,0.70635,172600002.0
2005-09-09 21:34:00,0.70623,0.70646,0.70622,0.70627,132999998.0
2005-09-09 21:35:00,0.70616,0.7066,0.70606,0.7063,150900000.0
2005-09-09 21:36:00,0.70624,0.70654,0.70615,0.70638,237099998.0
2005-09-09 21:37:00,0.70636,0.70647,0.70623,0.70627,96400000.0
2005-09-09 21:38:00,0.70623,0.70653,0.70617,0.70653,110699999.0
2005-09-09 21:39:00,0.7065,0.70656,0.70623,0.70644,84499999.0
2005-09-09 21:40:00,0.70638,0.70647,0.70623,0.70641,139600000.0
2005-09-09 21:41:00,0.70627,0.70647,0.70625,0.70647,132500000.0
2005-09-09 21:42:00,0.70627,0.70654,0.70621,0.70636,73400000.0
2005-09-09 21:43:00,0.70619,0.70665,0.70615,0.7064,100099999.0
2005-09-09 21:44:00,0.70631,0.70665,0.70625,0.70643,147500001.0
2005-09-09 21:45:00,0.70646,0.70651,0.70621,0.70635,96900000.0
2005-09-09 21:46:00,0.7063,0.70649,0.7063,0.70645,77600000.0
2005-09-09 21:47:00,0.70692,0.70704,0.70664,0.70696,69200000.0
2005-09-09 21:48:00,0.70665,0.7071,0.70657,0.70708,81600000.0
2005-09-09 21:49:00,0.70682,0.70701,0.70658,0.70672,80700001.0
2005-09-09 21:50:00,0.70685,0.70698,0.70649,0.70651,83799999.0
2005-09-09 21:51:00,0.70681,0.70684,0.7065,0.70655,126500001.0
2005-09-09 21:52:00,0.70668,0.70691,0.70655,0.70662,64900001.0
2005-09-09 21:53:00,0.70661,0.70683,0.7065,0.70683,80900000.0
2005-09-09 21:54:00,0.70674,0.70681,0.70654,0.70663,87000000.0
2005-09-09 21:55:00,0.70665,0.70676,0.70651,0.70666,88400002.0
2005-09-09 21:56:00,0.7067,0.70678,0.70653,0.70662,82000000.0
2005-09-09 21:57:00,0.7066,0.70682,0.7065,0.70677,166399999.0
2005-09-09 21:58:00,0.70672,0.70672,0.70653,0.70668,57500000.0
2005-09-09 21:59:00,0.70669,0.70683,0.7064,0.7064,99700002.0
2005-09-09 22:00:00,0.70649,0.70663,0.70643,0.70652,108500002.0
2005-09-09 22:01:00,0.70648,0.7067,0.70635,0.70644,114199999.0
2005-09-09 22:02:00,0.70636,0.70669,0.70633,0.70643,140399998.0
2005-09-09 22:03:00,0.70649,0.70655,0.70638,0.70641,88200001.0
2005-09-09 22:04:00,0.70647,0.70671,0.70642,0.7067,69100000.0
2005-09-09 22:05:00,0.7067,0.70672,0.70637,0.70663,141099999.0
2005-09-09 22:06:00,0.70646,0.7067,0.70646,0.70647,163499999.0
2005-09-09 22:07:00,0.7064,0.70667,0.70639,0.70663,138900000.0
2005-09-09 22:08:00,0.70684,0.70706,0.70667,0.70695,97100000.0
2005-09-09 22:09:00,0.70675,0.70713,0.70674,0.70687,167600000.0
2005-09-09 22:10:00,0.70678,0.70716,0.70674,0.707,97399999.0
2005-09-09 22:11:00,0.70706,0.70758,0.70706,0.70758,102500000.0
2005-09-09 22:12:00,0.70741,0.70755,0.70708,0.70743,89700000.0
2005-09-09 22:13:00,0.70739,0.70739,0.70711,0.70718,83600000.0
2005-09-09 22:14:00,0.70713,0.70725,0.70708,0.70722,66400000.0
2005-09-09 22:15:00,0.70722,0.70736,0.7072,0.70723,150600000.0
2005-09-09 22:16:00,0.70719,0.70737,0.7071,0.70716,116699999.0
2005-09-09 22:17:00,0.70731,0.70731,0.70695,0.70708,114300002.0
2005-09-09 22:18:00,0.70739,0.70743,0.70687,0.70687,124500002.0
2005-09-09 22:19:00,0.70694,0.70704,0.70676,0.70688,56600000.0
2005-09-09 22:20:00,0.70701,0.70724,0.70691,0.70691,118200001.0
2005-09-09 22:21:00,0.70732,0.70739,0.70702,0.70712,128500002.0
2005-09-09 22:22:00,0.70721,0.70725,0.70705,0.70717,159699998.0
2005-09-09 22:23:00,0.70712,0.70725,0.70699,0.70716,76600000.0
2005-09-09 22:24:00,0.70705,0.70719,0.70689,0.70703,194699998.0
2005-09-09 22:25:00,0.70695,0.70712,0.70694,0.70694,93399998.0
2005-09-09 22:26:00,0.707,0.70717,0.70687,0.70693,66200000.0
2005-09-09 22:27:00,0.70684,0.70731,0.70684,0.7073,101800000.0
2005-09-09 22:28:00,0.70727,0.70727,0.70699,0.70703,102799999.0
2005-09-09 22:29:00,0.70704,0.70717,0.70691,0.70691,45299999.0
2005-09-09 22:30:00,0.70709,0.70723,0.70692,0.7072,152099999.0
2005-09-09 22:31:00,0.70715,0.70738,0.70705,0.70712,58700000.0
2005-09-09 22:32:00,0.70719,0.70736,0.70712,0.70717,117600001.0
2005-09-09 22:33:00,0.70728,0.70754,0.70715,0.70739,112100001.0
2005-09-09 22:34:00,0.70734,0.70734,0.70676,0.70702,93899999.0
2005-09-09 22:35:00,0.70718,0.70728,0.70704,0.70725,77400000.0
2005-09-09 22:36:00,0.70731,0.70738,0.707,0.707,127000000.0
2005-09-09 22:37:00,0.707,0.70735,0.70699,0.70728,60400000.0
2005-09-09 22:38:00,0.70711,0.7074,0.70687,0.7074,89300001.0
2005-09-09 22:39:00,0.70708,0.70726,0.70703,0.70707,160100000.0
2005-09-09 22:40:00,0.70719,0.70737,0.7071,0.70712,65000000.0
2005-09-09 22:41:00,0.7072,0.70731,0.70718,0.70731,65600000.0
2005-09-09 22:42:00,0.70727,0.70736,0.70712,0.70718,98899999.0
2005-09-09 22:43:00,0.70712,0.70742,0.70686,0.70697,247899999.0
2005-09-09 22:44:00,0.70686,0.70729,0.70676,0.70708,183199998.0
2005-09-09 22:45:00,0.70701,0.70744,0.70692,0.70712,165000000.0
2005-09-09 22:46:00,0.70707,0.70734,0.70691,0.70732,183100001.0
2005-09-09 22:47:00,0.70723,0.7074,0.70712,0.70712,112900001.0
2005-09-09 22:48:00,0.70711,0.70736,0.70709,0.70736,142599998.0
2005-09-09 22:49:00,0.70737,0.70742,0.70713,0.70717,109599999.0
2005-09-09 22:50:00,0.70718,0.7074,0.70708,0.70736,155799999.0
2005-09-09 22:51:00,0.70734,0.70763,0.70712,0.70755,192199999.0
2005-09-09 22:52:00,0.70737,0.7075,0.70724,0.70732,75499999.0
2005-09-09 22:53:00,0.70724,0.7074,0.70723,0.7074,62700000.0
2005-09-09 22:54:00,0.70731,0.70744,0.70704,0.70704,92500000.0
2005-09-09 22:55:00,0.70739,0.70754,0.70725,0.70725,129600001.0
2005-09-09 22:56:00,0.70735,0.70738,0.70721,0.70722,99700000.0
2005-09-09 22:57:00,0.70718,0.70792,0.70718,0.70781,64400001.0
2005-09-09 22:58:00,0.70752,0.70758,0.70723,0.70726,43300000.0
2005-09-09 22:59:00,0.70711,0.7075,0.707,0.707,162199998.0
2005-09-09 23:00:00,0.7077,0.7078,0.7074,0.7077,167100002.0
2005-09-09 23:01:00,0.7077,0.7078,0.7077,0.7077,167100002.0
2005-09-09 23:02:00,0.7077,0.7078,0.7077,0.7078,167100002.0
2005-09-09 23:03:00,0.7077,0.7083,0.7074,0.7075,167100002.0
2005-09-09 23:04:00,0.7076,0.7082,0.7075,0.7075,167100002.0
2005-09-09 23:05:00,0.7075,0.7076,0.7073,0.7076,167100002.0
2005-09-09 23:06:00,0.7076,0.7076,0.7074,0.7076,167100002.0
2005-09-09 23:07:00,0.7076,0.7082,0.7073,0.7073,167100002.0
2005-09-09 23:08:00,0.7075,0.7076,0.7074,0.7074,167100002.0
2005-09-09 23:09:00,0.7074,0.7074,0.7074,0.7074,167100002.0
2005-09-09 23:16:00,0.7073,0.7073,0.7073,0.7073,167100002.0
2005-09-09 23:17:00,0.7074,0.7074,0.7074,0.7074,167100002.0
2005-09-09 23:20:00,0.7073,0.7073,0.7073,0.7073,167100002.0
2005-09-09 23:25:00,0.7074,0.7074,0.7074,0.7074,167100002.0
2005-09-09 23:36:00,0.7073,0.7073,0.7073,0.7073,167100002.0
2005-09-12 00:01:00,0.7083,0.7083,0.7083,0.7083,167100002.0
2005-09-12 00:03:00,0.7083,0.7084,0.7081,0.7082,167100002.0
2005-09-12 00:04:00,0.7082,0.7082,0.708,0.7082,167100002.0
2005-09-12 00:05:00,0.7082,0.7084,0.7082,0.7084,167100002.0
2005-09-12 00:06:00,0.7083,0.7083,0.7083,0.7083,167100002.0
2005-09-12 00:08:00,0.7082,0.7082,0.7082,0.7082,167100002.0
2005-09-12 00:10:00,0.7081,0.7082,0.708,0.7081,167100002.0
2005-09-12 00:11:00,0.7081,0.7081,0.7081,0.7081,167100002.0
2005-09-12 00:13:00,0.7081,0.7083,0.708,0.7083,167100002.0
2005-09-12 00:14:00,0.7081,0.7085,0.7081,0.7082,167100002.0
2005-09-12 00:15:00,0.7082,0.7082,0.7082,0.7082,167100002.0
2005-09-12 00:16:00,0.7082,0.7082,0.7081,0.7082,167100002.0
2005-09-12 00:17:00,0.7082,0.7082,0.7081,0.7081,167100002.0
2005-09-12 00:18:00,0.7081,0.7084,0.7081,0.7084,167100002.0
2005-09-12 00:19:00,0.7083,0.7083,0.7081,0.7082,167100002.0
2005-09-12 00:20:00,0.7083,0.7083,0.7079,0.7079,167100002.0
2005-09-12 00:21:00,0.708,0.7081,0.708,0.7081,167100002.0
2005-09-12 00:22:00,0.7081,0.7081,0.708,0.7081,167100002.0
2005-09-12 00:23:00,0.7081,0.7081,0.7081,0.7081,167100002.0
2005-09-12 00:25:00,0.708,0.7081,0.7079,0.7081,167100002.0
2005-09-12 00:26:00,0.7081,0.7081,0.708,0.7081,167100002.0
2005-09-12 00:27:00,0.7081,0.7081,0.708,0.7081,167100002.0
2005-09-12 00:28:00,0.7081,0.7081,0.7081,0.7081,167100002.0
2005-09-12 00:31:00,0.7085,0.7086,0.708,0.7084,167100002.0
2005-09-12 00:32:00,0.7083,0.7084,0.7083,0.7083,167100002.0
2005-09-12 00:33:00,0.7083,0.7085,0.7083,0.7085,167100002.0
2005-09-12 00:34:00,0.7084,0.7085,0.7083,0.7084,167100002.0
2005-09-12 00:35:00,0.7083,0.7085,0.7083,0.7084,167100002.0
2005-09-12 00:36:00,0.7084,0.7084,0.7084,0.7084,167100002.0
2005-09-12 00:37:00,0.7084,0.7086,0.7083,0.7085,167100002.0
2005-09-12 00:38:00,0.7083,0.7086,0.708,0.7081,167100002.0
2005-09-12 00:39:00,0.7081,0.7083,0.708,0.7082,167100002.0
2005-09-12 00:40:00,0.7083,0.7083,0.7081,0.7082,167100002.0
2005-09-12 00:41:00,0.7082,0.7082,0.7082,0.7082,167100002.0
2005-09-12 00:42:00,0.7082,0.7085,0.7081,0.7082,167100002.0
2005-09-12 00:43:00,0.7082,0.7082,0.7082,0.7082,167100002.0
2005-09-12 00:44:00,0.7082,0.7082,0.7079,0.7081,167100002.0
2005-09-12 00:45:00,0.7082,0.7082,0.7081,0.7082,167100002.0
2005-09-12 00:46:00,0.7082,0.7083,0.7081,0.7082,167100002.0
2005-09-12 00:47:00,0.7083,0.7083,0.7081,0.7082,167100002.0
2005-09-12 00:48:00,0.7082,0.7082,0.7082,0.7082,167100002.0
2005-09-12 00:50:00,0.7082,0.7082,0.708,0.7081,167100002.0
2005-09-12 00:51:00,0.7082,0.7083,0.7082,0.7083,167100002.0
2005-09-12 00:52:00,0.7082,0.7082,0.7081,0.7082,167100002.0
2005-09-12 00:53:00,0.7082,0.7082,0.7082,0.7082,167100002.0
2005-09-12 00:54:00,0.7082,0.7083,0.7081,0.7083,167100002.0
2005-09-12 00:55:00,0.7083,0.7083,0.7079,0.708,167100002.0
2005-09-12 00:56:00,0.7081,0.7081,0.7079,0.7081,167100002.0
2005-09-12 00:57:00,0.7079,0.708,0.7079,0.7079,167100002.0
2005-09-12 00:58:00,0.7082,0.7082,0.7079,0.7082,167100002.0
2005-09-12 00:59:00,0.7081,0.7081,0.7079,0.7079,167100002.0
2005-09-12 01:00:00,0.7081,0.7081,0.7079,0.7079,167100002.0
2005-09-12 01:01:00,0.7079,0.7081,0.7078,0.708,167100002.0
2005-09-12 01:02:00,0.7081,0.7081,0.7078,0.7078,167100002.0
2005-09-12 01:03:00,0.7078,0.708,0.7077,0.7079,167100002.0
2005-09-12 01:04:00,0.7079,0.708,0.7079,0.708,167100002.0
2005-09-12 01:05:00,0.708,0.7082,0.7078,0.7079,167100002.0
2005-09-12 01:06:00,0.7079,0.7079,0.7078,0.7078,167100002.0
2005-09-12 01:07:00,0.7078,0.7082,0.7077,0.7078,167100002.0
2005-09-12 01:08:00,0.7078,0.7078,0.7078,0.7078,167100002.0
2005-09-12 01:09:00,0.7077,0.708,0.7077,0.708,167100002.0
2005-09-12 01:10:00,0.7079,0.708,0.7078,0.7078,167100002.0
2005-09-12 01:11:00,0.7079,0.708,0.7079,0.7079,167100002.0
2005-09-12 01:12:00,0.708,0.708,0.7077,0.7078,167100002.0
2005-09-12 01:13:00,0.7077,0.708,0.7077,0.7079,167100002.0
2005-09-12 01:14:00,0.7078,0.7079,0.7077,0.7077,167100002.0
2005-09-12 01:15:00,0.708,0.708,0.7078,0.7078,167100002.0
2005-09-12 01:16:00,0.7077,0.7078,0.7077,0.7077,167100002.0
2005-09-12 01:17:00,0.7078,0.7078,0.7078,0.7078,167100002.0
2005-09-12 01:18:00,0.708,0.708,0.7078,0.7078,167100002.0
2005-09-12 01:19:00,0.7077,0.7079,0.7077,0.7079,167100002.0
2005-09-12 01:20:00,0.708,0.708,0.7078,0.7079,167100002.0
2005-09-12 01:21:00,0.7078,0.7082,0.7077,0.7079,167100002.0
2005-09-12 01:22:00,0.7078,0.7082,0.7078,0.7082,167100002.0
2005-09-12 01:23:00,0.708,0.7082,0.7078,0.708,167100002.0
2005-09-12 01:24:00,0.708,0.7081,0.7078,0.7079,167100002.0
2005-09-12 01:25:00,0.708,0.708,0.7078,0.7079,167100002.0
2005-09-12 01:26:00,0.7078,0.7078,0.7076,0.7078,167100002.0
2005-09-12 01:27:00,0.7076,0.7078,0.7075,0.7077,167100002.0
2005-09-12 01:28:00,0.7077,0.708,0.7075,0.7075,167100002.0
2005-09-12 01:29:00,0.7076,0.7077,0.7074,0.7077,167100002.0
2005-09-12 01:30:00,0.7076,0.7077,0.7075,0.7075,167100002.0
2005-09-12 01:31:00,0.7076,0.7077,0.7074,0.7075,167100002.0
2005-09-12 01:32:00,0.7074,0.7076,0.7073,0.7074,167100002.0
2005-09-12 01:33:00,0.7076,0.7077,0.7075,0.7076,167100002.0
2005-09-12 01:34:00,0.7077,0.7077,0.7076,0.7077,167100002.0
2005-09-12 01:35:00,0.7078,0.7078,0.7075,0.7076,167100002.0
2005-09-12 01:36:00,0.7077,0.7078,0.7076,0.7077,167100002.0
2005-09-12 01:37:00,0.7077,0.7077,0.7075,0.7075,167100002.0
2005-09-12 01:38:00,0.7075,0.7077,0.7075,0.7076,167100002.0
2005-09-12 01:39:00,0.7077,0.7077,0.7076,0.7077,167100002.0
2005-09-12 01:40:00,0.7077,0.7077,0.7075,0.7077,167100002.0
2005-09-12 01:41:00,0.7076,0.7078,0.7076,0.7076,167100002.0
2005-09-12 01:42:00,0.7076,0.7078,0.7076,0.7076,167100002.0
2005-09-12 01:43:00,0.7078,0.7078,0.7076,0.7078,167100002.0
2005-09-12 01:44:00,0.7076,0.7078,0.7076,0.7078,167100002.0
2005-09-12 01:45:00,0.7078,0.7078,0.7077,0.7078,167100002.0
2005-09-12 01:46:00,0.7077,0.7078,0.7077,0.7077,167100002.0
2005-09-12 01:47:00,0.7077,0.7078,0.7077,0.7078,167100002.0
2005-09-12 01:48:00,0.7079,0.708,0.7077,0.7078,167100002.0
2005-09-12 01:49:00,0.7077,0.7078,0.7077,0.7078,167100002.0
2005-09-12 01:50:00,0.7078,0.7079,0.7078,0.7078,167100002.0
2005-09-12 01:51:00,0.7078,0.7082,0.7078,0.7082,167100002.0
2005-09-12 01:52:00,0.708,0.7082,0.7078,0.7078,167100002.0
2005-09-12 01:53:00,0.7079,0.708,0.7078,0.7078,167100002.0
2005-09-12 01:54:00,0.7079,0.7081,0.7077,0.7081,167100002.0
2005-09-12 01:55:00,0.7079,0.7088,0.7079,0.7082,167100002.0
2005-09-12 01:56:00,0.7088,0.7089,0.7081,0.7089,167100002.0
2005-09-12 01:57:00,0.7084,0.709,0.7082,0.7088,167100002.0
2005-09-12 01:58:00,0.7087,0.7089,0.7084,0.7085,167100002.0
2005-09-12 01:59:00,0.7086,0.7088,0.7084,0.7085,167100002.0
2005-09-12 02:00:00,0.70821,0.70849,0.70814,0.70827,167100002.0
2005-09-12 02:01:00,0.70842,0.70843,0.70801,0.70815,81399999.0
2005-09-12 02:02:00,0.70823,0.70836,0.70803,0.70824,199199999.0
2005-09-12 02:03:00,0.70819,0.70846,0.70796,0.70814,89800000.0
2005-09-12 02:04:00,0.70826,0.7085,0.70816,0.70845,156599999.0
2005-09-12 02:05:00,0.70828,0.7084,0.70811,0.70811,149099999.0
2005-09-12 02:06:00,0.70797,0.70842,0.70797,0.70831,114099999.0
2005-09-12 02:07:00,0.70811,0.70845,0.70803,0.70806,94800001.0
2005-09-12 02:08:00,0.70796,0.70826,0.70795,0.70801,183000001.0
2005-09-12 02:09:00,0.70776,0.70792,0.70774,0.7079,96799999.0
2005-09-12 02:10:00,0.70792,0.70813,0.70771,0.70798,34400000.0
2005-09-12 02:11:00,0.70773,0.70802,0.7077,0.70797,129099999.0
2005-09-12 02:12:00,0.70786,0.70812,0.70783,0.70804,114600000.0
2005-09-12 02:13:00,0.70793,0.70812,0.70766,0.70766,72800000.0
2005-09-12 02:14:00,0.70796,0.70812,0.70778,0.70792,123399999.0
2005-09-12 02:15:00,0.70777,0.70823,0.70776,0.70806,63399998.0
2005-09-12 02:16:00,0.70786,0.70797,0.70753,0.70753,149500001.0
2005-09-12 02:17:00,0.70748,0.70818,0.70748,0.70783,89500000.0
2005-09-12 02:18:00,0.708,0.70807,0.70781,0.70802,133300000.0
2005-09-12 02:19:00,0.70801,0.70818,0.7079,0.70803,99999999.0
2005-09-12 02:20:00,0.70803,0.7081,0.70787,0.7081,108100001.0
2005-09-12 02:21:00,0.70819,0.70828,0.7079,0.70804,47300001.0
2005-09-12 02:22:00,0.70794,0.70805,0.70768,0.70773,135099998.0
2005-09-12 02:23:00,0.70758,0.70839,0.70758,0.70816,128400000.0
2005-09-12 02:24:00,0.70788,0.70841,0.70784,0.7083,96200001.0
2005-09-12 02:25:00,0.7083,0.70844,0.70808,0.7082,77399999.0
2005-09-12 02:26:00,0.70811,0.7083,0.70791,0.70811,156100001.0
2005-09-12 02:27:00,0.70796,0.7082,0.70795,0.7082,214700001.0
2005-09-12 02:28:00,0.7082,0.70826,0.7079,0.70818,146600001.0
2005-09-12 02:29:00,0.7081,0.70827,0.70798,0.70807,102100000.0
2005-09-12 02:30:00,0.7079,0.70834,0.7078,0.70809,116999998.0
2005-09-12 02:31:00,0.70822,0.70829,0.70796,0.70825,84200000.0
2005-09-12 02:32:00,0.70811,0.70811,0.70797,0.70802,108699997.0
2005-09-12 02:33:00,0.70792,0.70825,0.7079,0.70825,96300000.0
2005-09-12 02:34:00,0.7079,0.70819,0.70775,0.70789,108400000.0
2005-09-12 02:35:00,0.70792,0.70805,0.70782,0.70782,104700001.0
2005-09-12 02:36:00,0.70798,0.70816,0.70771,0.70784,68499999.0
2005-09-12 02:37:00,0.70798,0.70833,0.70792,0.70814,86999997.0
2005-09-12 02:38:00,0.70804,0.70815,0.70763,0.70763,99900001.0
2005-09-12 02:39:00,0.70765,0.70788,0.70763,0.7077,90200000.0
2005-09-12 02:40:00,0.70779,0.70795,0.70755,0.70766,129100000.0
2005-09-12 02:41:00,0.70764,0.70768,0.70757,0.70757,69900000.0
2005-09-12 02:42:00,0.70762,0.70763,0.7075,0.70763,115500000.0
2005-09-12 02:43:00,0.70785,0.70809,0.70781,0.70785,116700001.0
2005-09-12 02:44:00,0.70782,0.70801,0.70771,0.70778,169199996.0
2005-09-12 02:45:00,0.70782,0.7079,0.7074,0.70767,98100003.0
2005-09-12 02:46:00,0.70771,0.7081,0.70763,0.70775,93000000.0
2005-09-12 02:47:00,0.70781,0.70797,0.70754,0.70782,95900001.0
2005-09-12 02:48:00,0.70758,0.70813,0.70758,0.70802,121399999.0
2005-09-12 02:49:00,0.70794,0.70794,0.70774,0.7078,65800001.0
2005-09-12 02:50:00,0.708,0.70801,0.7078,0.7078,49400000.0
2005-09-12 02:51:00,0.70785,0.70797,0.70784,0.70785,111299997.0
2005-09-12 02:52:00,0.70791,0.70807,0.70789,0.708,95700000.0
2005-09-12 02:53:00,0.70809,0.70809,0.70767,0.7077,133800000.0
2005-09-12 02:54:00,0.70775,0.7081,0.70775,0.70805,75500001.0
2005-09-12 02:55:00,0.70812,0.70816,0.7077,0.70795,97600000.0
2005-09-12 02:56:00,0.70785,0.70791,0.70757,0.70757,78800000.0
2005-09-12 02:57:00,0.70748,0.70783,0.70739,0.70783,82200000.0
2005-09-12 02:58:00,0.70784,0.70792,0.70744,0.70774,83200000.0
2005-09-12 02:59:00,0.70805,0.70805,0.70745,0.70745,58700000.0
2005-09-12 03:00:00,0.70759,0.7078,0.70748,0.70765,47000000.0
2005-09-12 03:01:00,0.70762,0.7078,0.70752,0.7078,108399998.0
2005-09-12 03:02:00,0.70759,0.70791,0.70759,0.70777,120400001.0
2005-09-12 03:03:00,0.7077,0.70773,0.70731,0.70736,105700000.0
2005-09-12 03:04:00,0.70741,0.70762,0.70732,0.70744,177900001.0
2005-09-12 03:05:00,0.70733,0.70755,0.70728,0.70755,164399999.0
2005-09-12 03:06:00,0.70757,0.70767,0.70739,0.7076,190900000.0
2005-09-12 03:07:00,0.70769,0.70769,0.70734,0.70763,170200003.0
2005-09-12 03:08:00,0.70771,0.70771,0.70726,0.70743,89300000.0
2005-09-12 03:09:00,0.70717,0.7077,0.70717,0.70763,132900002.0
2005-09-12 03:10:00,0.70752,0.7077,0.70747,0.70756,93100002.0
2005-09-12 03:11:00,0.70774,0.70782,0.70745,0.70745,149999996.0
2005-09-12 03:12:00,0.70755,0.70761,0.70727,0.70749,97599999.0
2005-09-12 03:13:00,0.70755,0.70764,0.70743,0.70764,122600001.0
2005-09-12 03:14:00,0.70758,0.70758,0.70731,0.70741,62799999.0
2005-09-12 03:15:00,0.70756,0.70774,0.70756,0.70762,59800001.0
2005-09-12 03:16:00,0.70773,0.70786,0.7076,0.7078,103100000.0
2005-09-12 03:17:00,0.70803,0.70804,0.70773,0.70773,125200000.0
2005-09-12 03:18:00,0.7077,0.70801,0.70763,0.7078,48800000.0
2005-09-12 03:19:00,0.70759,0.7078,0.70759,0.70773,121099998.0
2005-09-12 03:20:00,0.70778,0.70778,0.70758,0.70763,113800000.0
2005-09-12 03:21:00,0.70778,0.70792,0.70755,0.70758,115400000.0
2005-09-12 03:22:00,0.7076,0.70773,0.70745,0.70751,85200001.0
2005-09-12 03:23:00,0.70745,0.70781,0.70745,0.70778,128099997.0
2005-09-12 03:24:00,0.70779,0.70779,0.70753,0.70761,51000000.0
2005-09-12 03:25:00,0.70774,0.70778,0.7074,0.70768,76000000.0
2005-09-12 03:26:00,0.70766,0.70784,0.70756,0.70758,62100000.0
2005-09-12 03:27:00,0.70765,0.70769,0.70744,0.7076,120300002.0
2005-09-12 03:28:00,0.70755,0.70765,0.70744,0.7075,80499999.0
2005-09-12 03:29:00,0.70754,0.70776,0.70746,0.70768,139099996.0
2005-09-12 03:30:00,0.7077,0.70782,0.70753,0.70767,178899999.0
2005-09-12 03:31:00,0.70754,0.70779,0.70745,0.70772,102000000.0
2005-09-12 03:32:00,0.70795,0.708,0.70762,0.70781,120300000.0
2005-09-12 03:33:00,0.70794,0.70794,0.70761,0.70761,57900000.0
2005-09-12 03:34:00,0.7075,0.70784,0.7075,0.70761,102000000.0
2005-09-12 03:35:00,0.70778,0.70803,0.70772,0.70803,115400000.0
2005-09-12 03:36:00,0.70776,0.70787,0.70767,0.70776,116699998.0
2005-09-12 03:37:00,0.70774,0.70793,0.70769,0.70778,91600000.0
2005-09-12 03:38:00,0.70787,0.70793,0.70758,0.70758,164699999.0
2005-09-12 03:39:00,0.70763,0.70783,0.70752,0.70782,109700000.0
2005-09-12 03:40:00,0.70766,0.70796,0.70766,0.70787,134400001.0
2005-09-12 03:41:00,0.70779,0.70797,0.70763,0.7078,106100000.0
2005-09-12 03:42:00,0.70778,0.70785,0.7074,0.70785,96300001.0
2005-09-12 03:43:00,0.7077,0.70773,0.70746,0.70748,98500000.0
2005-09-12 03:44:00,0.70732,0.70778,0.70732,0.70745,78299999.0
2005-09-12 03:45:00,0.70754,0.70767,0.70742,0.70756,149299999.0
2005-09-12 03:46:00,0.70772,0.70774,0.70718,0.70764,62000000.0
2005-09-12 03:47:00,0.70755,0.70792,0.70749,0.70764,114500000.0
2005-09-12 03:48:00,0.70749,0.70776,0.70737,0.70769,161799998.0
2005-09-12 03:49:00,0.70774,0.70785,0.70756,0.70772,92400000.0
2005-09-12 03:50:00,0.70771,0.70782,0.70767,0.70781,89100000.0
2005-09-12 03:51:00,0.70776,0.70786,0.70762,0.70781,133899997.0
2005-09-12 03:52:00,0.70723,0.70767,0.70723,0.70726,85300001.0
2005-09-12 03:53:00,0.7076,0.70776,0.70723,0.70723,113099999.0
2005-09-12 03:54:00,0.70714,0.70737,0.70707,0.70727,112300001.0
2005-09-12 03:55:00,0.70731,0.70749,0.70717,0.70745,132999999.0
2005-09-12 03:56:00,0.70751,0.70766,0.70719,0.7075,126200000.0
2005-09-12 03:57:00,0.70716,0.70764,0.70716,0.70758,92500000.0
2005-09-12 03:58:00,0.7077,0.7077,0.70731,0.70745,118899998.0
2005-09-12 03:59:00,0.70747,0.70747,0.70717,0.70733,127000000.0
2005-09-12 04:00:00,0.70752,0.70756,0.70714,0.70714,117999998.0
2005-09-12 04:01:00,0.70756,0.70763,0.70733,0.70761,92500000.0
2005-09-12 04:02:00,0.7073,0.70755,0.70719,0.70719,83899998.0
2005-09-12 04:03:00,0.70744,0.70747,0.70719,0.70731,114800001.0
2005-09-12 04:04:00,0.7074,0.70748,0.70736,0.70742,109400001.0
2005-09-12 04:05:00,0.70738,0.70758,0.7072,0.70743,76200000.0
2005-09-12 04:06:00,0.70723,0.70748,0.70715,0.70747,136799999.0
2005-09-12 04:07:00,0.70738,0.70744,0.70718,0.70738,86699998.0
2005-09-12 04:08:00,0.70758,0.70758,0.70712,0.70732,83900000.0
2005-09-12 04:09:00,0.70725,0.70756,0.70724,0.70756,128900000.0
2005-09-12 04:10:00,0.70742,0.70772,0.70739,0.70753,82900000.0
2005-09-12 04:11:00,0.70752,0.70754,0.70712,0.70717,97400000.0
2005-09-12 04:12:00,0.70718,0.70738,0.70706,0.70724,64500001.0
2005-09-12 04:13:00,0.707,0.70762,0.707,0.70735,117899999.0
2005-09-12 04:14:00,0.70735,0.70743,0.70715,0.70734,151900001.0
2005-09-12 04:15:00,0.70713,0.70749,0.70713,0.70737,99399999.0
2005-09-12 04:16:00,0.70716,0.70736,0.70705,0.70712,91700000.0
2005-09-12 04:17:00,0.70708,0.70733,0.70695,0.70733,102099999.0
2005-09-12 04:18:00,0.70724,0.70742,0.70702,0.70735,112700000.0
2005-09-12 04:19:00,0.70734,0.70739,0.7069,0.70702,61499999.0
2005-09-12 04:20:00,0.70721,0.70736,0.70706,0.70714,104999999.0
2005-09-12 04:21:00,0.70688,0.70717,0.7067,0.7067,116499999.0
2005-09-12 04:22:00,0.70674,0.70719,0.70674,0.7071,137799999.0
2005-09-12 04:23:00,0.70709,0.70719,0.70687,0.70712,65200000.0
2005-09-12 04:24:00,0.70708,0.70722,0.70694,0.70711,61300000.0
2005-09-12 04:25:00,0.70696,0.70714,0.70691,0.70695,108200002.0
2005-09-12 04:26:00,0.70676,0.70701,0.70664,0.70665,67000000.0
2005-09-12 04:27:00,0.70658,0.70702,0.70658,0.70676,119600001.0
2005-09-12 04:28:00,0.70692,0.70697,0.70669,0.7069,121900001.0
2005-09-12 04:29:00,0.70709,0.70719,0.70655,0.70703,141200000.0
2005-09-12 04:30:00,0.70702,0.70702,0.70643,0.70687,97300000.0
2005-09-12 04:31:00,0.70649,0.70699,0.70649,0.70698,78000000.0
2005-09-12 04:32:00,0.7067,0.70707,0.7067,0.70686,91600001.0
2005-09-12 04:33:00,0.70679,0.70696,0.70663,0.70663,120099997.0
2005-09-12 04:34:00,0.70675,0.70681,0.70645,0.7065,125899999.0
2005-09-12 04:35:00,0.7064,0.70679,0.70638,0.7066,173100000.0
2005-09-12 04:36:00,0.70644,0.70666,0.70632,0.70655,129099998.0
2005-09-12 04:37:00,0.70633,0.70669,0.70631,0.70667,148300000.0
2005-09-12 04:38:00,0.70637,0.70657,0.70613,0.70632,80500001.0
2005-09-12 04:39:00,0.70613,0.70643,0.70598,0.70598,112300000.0
2005-09-12 04:40:00,0.70617,0.70631,0.70585,0.70585,73200001.0
2005-09-12 04:41:00,0.70564,0.70619,0.70564,0.70619,152899997.0
2005-09-12 04:42:00,0.70632,0.70639,0.7059,0.706,131799998.0
2005-09-12 04:43:00,0.70593,0.70644,0.70591,0.70615,105500000.0
2005-09-12 04:44:00,0.70603,0.70622,0.70572,0.70572,60500000.0
2005-09-12 04:45:00,0.70575,0.70603,0.70575,0.70598,51200000.0
2005-09-12 04:46:00,0.70602,0.70606,0.70584,0.70585,138400000.0
2005-09-12 04:47:00,0.706,0.70611,0.70564,0.70576,113700001.0
2005-09-12 04:48:00,0.706,0.70627,0.70588,0.70616,87400000.0
2005-09-12 04:49:00,0.70615,0.70637,0.706,0.70602,77200000.0
2005-09-12 04:50:00,0.7058,0.70606,0.70558,0.70589,56799999.0
2005-09-12 04:51:00,0.70579,0.70594,0.70535,0.70535,55700000.0
2005-09-12 04:52:00,0.70526,0.70562,0.70525,0.70548,148000001.0
2005-09-12 04:53:00,0.70537,0.70608,0.70528,0.70581,113200001.0
2005-09-12 04:54:00,0.70574,0.70596,0.70574,0.70596,89899999.0
2005-09-12 04:55:00,0.70563,0.70595,0.70551,0.70559,80200002.0
2005-09-12 04:56:00,0.70534,0.70597,0.70534,0.70589,73900000.0
2005-09-12 04:57:00,0.70559,0.70579,0.70539,0.70575,121399999.0
2005-09-12 04:58:00,0.70569,0.70583,0.7056,0.7057,127300001.0
2005-09-12 04:59:00,0.70571,0.70614,0.70549,0.70605,73099999.0
2005-09-12 05:00:00,0.70585,0.706,0.70561,0.70564,119299999.0
2005-09-12 05:01:00,0.7053,0.70555,0.7052,0.70528,107900002.0
2005-09-12 05:02:00,0.70568,0.70571,0.70482,0.70482,109700000.0
2005-09-12 05:03:00,0.70535,0.70594,0.70535,0.70592,125399998.0
2005-09-12 05:04:00,0.70538,0.70578,0.70517,0.70527,162799999.0
2005-09-12 05:05:00,0.70529,0.70547,0.70529,0.70536,84200001.0
2005-09-12 05:06:00,0.70543,0.70565,0.70526,0.70538,162399998.0
2005-09-12 05:07:00,0.70531,0.70536,0.70521,0.70521,81600000.0
2005-09-12 05:08:00,0.70514,0.7057,0.70505,0.70525,73700000.0
2005-09-12 05:09:00,0.70535,0.70561,0.70526,0.70553,116500000.0
2005-09-12 05:10:00,0.70546,0.70573,0.70535,0.70543,112600000.0
2005-09-12 05:11:00,0.70526,0.70563,0.70518,0.70534,78200000.0
2005-09-12 05:12:00,0.70525,0.70569,0.70525,0.70563,123700001.0
2005-09-12 05:13:00,0.70561,0.70579,0.70535,0.70553,80900001.0
2005-09-12 05:14:00,0.70594,0.70595,0.7055,0.70558,103099998.0
2005-09-12 05:15:00,0.70554,0.70571,0.70536,0.70561,190700001.0
2005-09-12 05:16:00,0.70538,0.70575,0.70538,0.70558,49100000.0
2005-09-12 05:17:00,0.70545,0.70567,0.70535,0.70561,104700000.0
2005-09-12 05:18:00,0.70532,0.7055,0.70513,0.70543,156300000.0
2005-09-12 05:19:00,0.70566,0.70567,0.70522,0.70556,121800000.0
2005-09-12 05:20:00,0.70527,0.70586,0.70522,0.70582,118699999.0
2005-09-12 05:21:00,0.7056,0.70582,0.70538,0.70563,119799999.0
2005-09-12 05:22:00,0.70565,0.70601,0.70554,0.706,66400001.0
2005-09-12 05:23:00,0.70553,0.70591,0.70542,0.70558,118299999.0
2005-09-12 05:24:00,0.70564,0.70604,0.70564,0.70599,75600000.0
2005-09-12 05:25:00,0.70576,0.70609,0.70564,0.70564,164099999.0
2005-09-12 05:26:00,0.7055,0.70575,0.7055,0.70565,72899999.0
2005-09-12 05:27:00,0.70575,0.70611,0.70575,0.70593,75100000.0
2005-09-12 05:28:00,0.70568,0.7061,0.70551,0.70567,188500002.0
2005-09-12 05:29:00,0.70572,0.70593,0.70572,0.70593,81500001.0
2005-09-12 05:30:00,0.70582,0.70591,0.70578,0.70586,107500001.0
2005-09-12 05:31:00,0.70588,0.70604,0.70574,0.70604,138800000.0
2005-09-12 05:32:00,0.7058,0.70612,0.70564,0.70593,93899999.0
2005-09-12 05:33:00,0.70584,0.70612,0.70578,0.70596,116499998.0
2005-09-12 05:34:00,0.70601,0.7061,0.70586,0.70602,125299999.0
2005-09-12 05:35:00,0.70607,0.7062,0.70585,0.70585,127700000.0
2005-09-12 05:36:00,0.70585,0.70607,0.70579,0.70603,71699999.0
2005-09-12 05:37:00,0.70606,0.70637,0.70602,0.70603,57600000.0
2005-09-12 05:38:00,0.70589,0.70626,0.70583,0.70626,77200000.0
2005-09-12 05:39:00,0.70627,0.70627,0.70596,0.70618,166600000.0
2005-09-12 05:40:00,0.70623,0.70623,0.70587,0.70587,79199999.0
2005-09-12 05:41:00,0.70594,0.70613,0.70587,0.70605,97300001.0
2005-09-12 05:42:00,0.70602,0.70613,0.70537,0.70546,82200001.0
2005-09-12 05:43:00,0.70536,0.70588,0.70529,0.7057,83799999.0
2005-09-12 05:44:00,0.70575,0.70585,0.70521,0.70521,80000000.0
2005-09-12 05:45:00,0.70531,0.7056,0.70531,0.7056,77200001.0
2005-09-12 05:46:00,0.70562,0.70562,0.70532,0.70534,80000001.0
2005-09-12 05:47:00,0.70532,0.70549,0.70516,0.70521,131000000.0
2005-09-12 05:48:00,0.70534,0.70577,0.7053,0.70551,90700000.0
2005-09-12 05:49:00,0.7055,0.70569,0.7054,0.70558,119500000.0
2005-09-12 05:50:00,0.70551,0.70592,0.70547,0.70575,87700001.0
2005-09-12 05:51:00,0.70561,0.70562,0.7053,0.7053,34600000.0
2005-09-12 05:52:00,0.70539,0.70559,0.70523,0.7053,87399999.0
2005-09-12 05:53:00,0.70537,0.70562,0.70537,0.70562,124099999.0
2005-09-12 05:54:00,0.70575,0.70595,0.70547,0.70555,130099998.0
2005-09-12 05:55:00,0.70566,0.70596,0.70557,0.70573,59100000.0
2005-09-12 05:56:00,0.70591,0.70602,0.70574,0.70597,141199998.0
2005-09-12 05:57:00,0.70579,0.7062,0.70579,0.70609,76400000.0
2005-09-12 05:58:00,0.70623,0.70637,0.70604,0.70611,127500000.0
2005-09-12 05:59:00,0.70615,0.70635,0.70615,0.70626,41200000.0
2005-09-12 06:00:00,0.70595,0.70632,0.70584,0.70591,124400002.0
2005-09-12 06:01:00,0.7062,0.70632,0.70581,0.70588,84199998.0
2005-09-12 06:02:00,0.70608,0.7064,0.70595,0.70615,130999999.0
2005-09-12 06:03:00,0.70617,0.70628,0.70607,0.70615,134099998.0
2005-09-12 06:04:00,0.70623,0.70624,0.70578,0.706,82299998.0
2005-09-12 06:05:00,0.70636,0.70636,0.70597,0.706,135500000.0
2005-09-12 06:06:00,0.70588,0.70649,0.70584,0.70649,93999998.0
2005-09-12 06:07:00,0.70642,0.70652,0.70605,0.70612,103299998.0
2005-09-12 06:08:00,0.70627,0.70659,0.70627,0.70659,93900001.0
2005-09-12 06:09:00,0.70647,0.70671,0.70623,0.70644,154800002.0
2005-09-12 06:10:00,0.70643,0.70651,0.70624,0.7064,106500002.0
2005-09-12 06:11:00,0.70628,0.70649,0.70616,0.70635,105799999.0
2005-09-12 06:12:00,0.70642,0.7065,0.70625,0.70639,103500000.0
2005-09-12 06:13:00,0.70649,0.70663,0.70627,0.70633,141199998.0
2005-09-12 06:14:00,0.70644,0.70666,0.70629,0.70655,140499999.0
2005-09-12 06:15:00,0.70675,0.70675,0.70647,0.70654,59700000.0
2005-09-12 06:16:00,0.70652,0.70661,0.70634,0.70641,103900001.0
2005-09-12 06:17:00,0.70644,0.70662,0.70632,0.70662,63999999.0
2005-09-12 06:18:00,0.70656,0.70662,0.7064,0.7064,180900001.0
2005-09-12 06:19:00,0.70646,0.70651,0.70646,0.70651,27800000.0
2005-09-12 06:20:00,0.70653,0.70671,0.70631,0.70666,117000000.0
2005-09-12 06:21:00,0.7065,0.7065,0.70636,0.70647,114300000.0
2005-09-12 06:22:00,0.70635,0.70666,0.70625,0.70656,92499999.0
2005-09-12 06:23:00,0.70656,0.70675,0.7064,0.7067,127600001.0
2005-09-12 06:24:00,0.70668,0.70668,0.7064,0.70657,72200000.0
2005-09-12 06:25:00,0.70649,0.7066,0.70636,0.7064,71600000.0
2005-09-12 06:26:00,0.70653,0.70657,0.7063,0.70657,93200000.0
2005-09-12 06:27:00,0.7068,0.70719,0.70646,0.70719,138100000.0
2005-09-12 06:28:00,0.707,0.70724,0.70679,0.7072,65700000.0
2005-09-12 06:29:00,0.70713,0.70718,0.70666,0.70681,86100001.0
2005-09-12 06:30:00,0.70693,0.70694,0.70649,0.70656,119400000.0
2005-09-12 06:31:00,0.70659,0.70682,0.70659,0.70682,119900000.0
2005-09-12 06:32:00,0.7068,0.70725,0.7067,0.70723,90199999.0
2005-09-12 06:33:00,0.7069,0.70719,0.70688,0.70718,107700001.0
2005-09-12 06:34:00,0.70693,0.70697,0.70677,0.70697,83900000.0
2005-09-12 06:35:00,0.70701,0.70704,0.70665,0.70701,91699999.0
2005-09-12 06:36:00,0.70692,0.70692,0.70669,0.70686,95400001.0
2005-09-12 06:37:00,0.70656,0.70692,0.70653,0.70692,64999999.0
2005-09-12 06:38:00,0.70667,0.70699,0.70664,0.70664,105000000.0
2005-09-12 06:39:00,0.70682,0.70696,0.70657,0.70682,120500000.0
2005-09-12 06:40:00,0.70668,0.70687,0.7066,0.70663,107699999.0
2005-09-12 06:41:00,0.70688,0.70688,0.70659,0.70659,83800001.0
2005-09-12 06:42:00,0.70645,0.70687,0.70645,0.70677,142300001.0
2005-09-12 06:43:00,0.70672,0.70692,0.70672,0.70692,70500000.0
2005-09-12 06:44:00,0.7068,0.707,0.7067,0.707,103699997.0
2005-09-12 06:45:00,0.70686,0.70686,0.70652,0.7066,103299999.0
2005-09-12 06:46:00,0.70659,0.70659,0.70647,0.70654,105399999.0
2005-09-12 06:47:00,0.7066,0.7068,0.70659,0.70668,111100000.0
2005-09-12 06:48:00,0.70677,0.70679,0.70644,0.70661,96699998.0
2005-09-12 06:49:00,0.70661,0.70673,0.70652,0.70661,93300001.0
2005-09-12 06:50:00,0.70651,0.70666,0.70635,0.70655,109000002.0
2005-09-12 06:51:00,0.70654,0.70654,0.70634,0.70644,65500000.0
2005-09-12 06:52:00,0.70653,0.7067,0.70638,0.70655,131499999.0
2005-09-12 06:53:00,0.7066,0.70686,0.70631,0.70641,116199999.0
2005-09-12 06:54:00,0.70639,0.7067,0.70639,0.7065,92900000.0
2005-09-12 06:55:00,0.70648,0.70674,0.70644,0.70653,165100002.0
2005-09-12 06:56:00,0.70662,0.70668,0.70644,0.70663,79500001.0
2005-09-12 06:57:00,0.7067,0.70673,0.70648,0.70673,70300000.0
2005-09-12 06:58:00,0.70633,0.70679,0.70633,0.70652,94199999.0
2005-09-12 06:59:00,0.70637,0.70673,0.70637,0.70673,94000000.0
2005-09-12 07:00:00,0.70654,0.70654,0.70603,0.70623,92799999.0
2005-09-12 07:01:00,0.7064,0.70657,0.70639,0.70645,78200001.0
2005-09-12 07:02:00,0.70654,0.70662,0.70634,0.70658,124899999.0
2005-09-12 07:03:00,0.70666,0.70669,0.70656,0.70663,100399999.0
2005-09-12 07:04:00,0.7067,0.7067,0.70636,0.70665,124300000.0
2005-09-12 07:05:00,0.70668,0.70691,0.70661,0.70691,61199999.0
2005-09-12 07:06:00,0.70683,0.70683,0.70646,0.70651,89300000.0
2005-09-12 07:07:00,0.70657,0.70657,0.70625,0.70635,89799998.0
2005-09-12 07:08:00,0.70633,0.70665,0.70633,0.70633,151200002.0
2005-09-12 07:09:00,0.70624,0.7066,0.70624,0.70651,83899999.0
2005-09-12 07:10:00,0.70664,0.70672,0.70646,0.70646,99699998.0
2005-09-12 07:11:00,0.70638,0.70679,0.70638,0.70674,97799999.0
2005-09-12 07:12:00,0.70664,0.70667,0.70623,0.7065,97600002.0
2005-09-12 07:13:00,0.7065,0.70671,0.70621,0.70621,148099998.0
2005-09-12 07:14:00,0.70645,0.7067,0.70619,0.70665,106800000.0
2005-09-12 07:15:00,0.70619,0.70632,0.70607,0.7061,95999999.0
2005-09-12 07:16:00,0.70612,0.70651,0.70608,0.70617,128200000.0
2005-09-12 07:17:00,0.70632,0.7066,0.70613,0.70613,88000000.0
2005-09-12 07:18:00,0.70615,0.70638,0.70609,0.70625,209400003.0
2005-09-12 07:19:00,0.70608,0.70637,0.70586,0.70586,132800001.0
2005-09-12 07:20:00,0.70593,0.70616,0.70586,0.7061,99999997.0
2005-09-12 07:21:00,0.70598,0.70601,0.70579,0.70583,150899999.0
2005-09-12 07:22:00,0.70613,0.70615,0.70573,0.70589,69100000.0
2005-09-12 07:23:00,0.7058,0.70627,0.70578,0.70609,68600000.0
2005-09-12 07:24:00,0.70597,0.70605,0.70526,0.7054,81700000.0
2005-09-12 07:25:00,0.70548,0.70601,0.70546,0.70595,104299999.0
2005-09-12 07:26:00,0.70598,0.70598,0.70554,0.70567,101899998.0
2005-09-12 07:27:00,0.70571,0.70598,0.70566,0.70598,93099999.0
2005-09-12 07:28:00,0.70599,0.70603,0.70574,0.70597,99000001.0
2005-09-12 07:29:00,0.70591,0.70631,0.70574,0.70589,157600002.0
2005-09-12 07:30:00,0.7059,0.70615,0.70574,0.70587,87199999.0
2005-09-12 07:31:00,0.70589,0.706,0.7058,0.70589,110300000.0
2005-09-12 07:32:00,0.70581,0.70615,0.70572,0.70581,112499998.0
2005-09-12 07:33:00,0.70607,0.70624,0.70601,0.70622,118700003.0
2005-09-12 07:34:00,0.70618,0.70641,0.70616,0.70641,84200002.0
2005-09-12 07:35:00,0.70618,0.70635,0.70609,0.70635,108800000.0
2005-09-12 07:36:00,0.70616,0.70631,0.70599,0.70609,91600000.0
2005-09-12 07:37:00,0.70605,0.70646,0.70605,0.70637,150599999.0
2005-09-12 07:38:00,0.7064,0.70659,0.7062,0.70633,111200000.0
2005-09-12 07:39:00,0.70622,0.70651,0.70619,0.70624,123499999.0
2005-09-12 07:40:00,0.70611,0.7068,0.70611,0.70667,137999998.0
2005-09-12 07:41:00,0.70647,0.7066,0.70632,0.70658,82699999.0
2005-09-12 07:42:00,0.70669,0.70673,0.70623,0.70629,72300000.0
2005-09-12 07:43:00,0.70641,0.70656,0.70624,0.70631,151900001.0
2005-09-12 07:44:00,0.70625,0.70645,0.70613,0.70641,156399999.0
2005-09-12 07:45:00,0.70633,0.70646,0.70629,0.70642,130099999.0
2005-09-12 07:46:00,0.70636,0.70663,0.70632,0.70644,97700001.0
2005-09-12 07:47:00,0.70648,0.70659,0.70606,0.70611,94199998.0
2005-09-12 07:48:00,0.7064,0.70678,0.70638,0.70655,91399999.0
2005-09-12 07:49:00,0.70618,0.70658,0.70618,0.70637,131899999.0
2005-09-12 07:50:00,0.70641,0.70658,0.70612,0.70621,116499998.0
2005-09-12 07:51:00,0.70628,0.70663,0.70628,0.70653,123200000.0
2005-09-12 07:52:00,0.70645,0.70646,0.70635,0.70646,97899998.0
2005-09-12 07:53:00,0.70659,0.70672,0.70653,0.70661,113599999.0
2005-09-12 07:54:00,0.70656,0.70665,0.70628,0.70652,141499998.0
2005-09-12 07:55:00,0.70676,0.70676,0.7065,0.7067,145299998.0
2005-09-12 07:56:00,0.70679,0.70688,0.70651,0.70651,106299999.0
2005-09-12 07:57:00,0.70664,0.70677,0.70657,0.70677,89100000.0
2005-09-12 07:58:00,0.70668,0.70711,0.70658,0.70711,101500001.0
2005-09-12 07:59:00,0.70694,0.70728,0.70677,0.70713,85999999.0
2005-09-12 08:00:00,0.70694,0.70713,0.70677,0.70677,90699999.0
2005-09-12 08:01:00,0.70675,0.70726,0.70675,0.70725,107399999.0
2005-09-12 08:02:00,0.70717,0.7073,0.70695,0.70702,76800001.0
2005-09-12 08:03:00,0.7069,0.70723,0.7068,0.7072,93200000.0
2005-09-12 08:04:00,0.70706,0.70725,0.70694,0.70717,119700000.0
2005-09-12 08:05:00,0.70717,0.70724,0.70687,0.70687,72500000.0
2005-09-12 08:06:00,0.70706,0.70725,0.70688,0.70699,148099999.0
2005-09-12 08:07:00,0.70693,0.70718,0.70684,0.70706,93000001.0
2005-09-12 08:08:00,0.70709,0.7072,0.70681,0.70701,150000003.0
2005-09-12 08:09:00,0.70714,0.70729,0.70659,0.70681,98999999.0
2005-09-12 08:10:00,0.7066,0.70726,0.7066,0.70694,91500001.0
2005-09-12 08:11:00,0.7072,0.7072,0.70684,0.70695,65300000.0
2005-09-12 08:12:00,0.70688,0.70774,0.70667,0.70774,52900000.0
2005-09-12 08:13:00,0.70745,0.70755,0.70718,0.70727,99799999.0
2005-09-12 08:14:00,0.7072,0.70747,0.70709,0.70718,76200000.0
2005-09-12 08:15:00,0.70709,0.70725,0.70707,0.70725,149299999.0
2005-09-12 08:16:00,0.7072,0.70751,0.70715,0.70735,70500001.0
2005-09-12 08:17:00,0.70701,0.70754,0.70684,0.70723,106100001.0
2005-09-12 08:18:00,0.70708,0.70729,0.70694,0.70721,45700000.0
2005-09-12 08:19:00,0.70707,0.70733,0.70697,0.70702,84999999.0
2005-09-12 08:20:00,0.70747,0.7075,0.70709,0.70743,92200000.0
2005-09-12 08:21:00,0.70751,0.70755,0.70718,0.70733,83599999.0
2005-09-12 08:22:00,0.7076,0.70761,0.7072,0.70724,56400000.0
2005-09-12 08:23:00,0.70727,0.70743,0.70711,0.70734,155400001.0
2005-09-12 08:24:00,0.70742,0.70744,0.70686,0.70735,70900000.0
2005-09-12 08:25:00,0.70728,0.70756,0.7071,0.7075,139200000.0
2005-09-12 08:26:00,0.70755,0.70766,0.70714,0.70743,105900000.0
2005-09-12 08:27:00,0.70752,0.7076,0.707,0.707,120100001.0
2005-09-12 08:28:00,0.70711,0.70729,0.70681,0.70723,66400000.0
2005-09-12 08:29:00,0.70752,0.70768,0.70661,0.70701,141199998.0
2005-09-12 08:30:00,0.70733,0.70755,0.70716,0.7073,136800000.0
2005-09-12 08:31:00,0.70716,0.70726,0.70681,0.70698,115100000.0
2005-09-12 08:32:00,0.70685,0.70713,0.7067,0.70692,118700000.0
2005-09-12 08:33:00,0.70695,0.70707,0.70626,0.70672,59800000.0
2005-09-12 08:34:00,0.7065,0.70667,0.70614,0.70651,187100000.0
2005-09-12 08:35:00,0.70677,0.70712,0.70619,0.7062,105499998.0
2005-09-12 08:36:00,0.70652,0.70666,0.70608,0.70608,90700002.0
2005-09-12 08:37:00,0.70656,0.70668,0.70637,0.70638,114400002.0
2005-09-12 08:38:00,0.70654,0.70675,0.70642,0.70651,119600000.0
2005-09-12 08:39:00,0.70633,0.70672,0.70626,0.70649,115799998.0
2005-09-12 08:40:00,0.70654,0.7066,0.70623,0.70625,62500000.0
2005-09-12 08:41:00,0.70598,0.70645,0.70576,0.70592,112499999.0
2005-09-12 08:42:00,0.70573,0.7065,0.70572,0.70595,120800001.0
2005-09-12 08:43:00,0.70603,0.7064,0.70589,0.70624,76600000.0
2005-09-12 08:44:00,0.70592,0.70638,0.70592,0.70601,120800000.0
2005-09-12 08:45:00,0.70608,0.70617,0.70578,0.70586,89800000.0
2005-09-12 08:46:00,0.7057,0.70609,0.70559,0.706,106299999.0
2005-09-12 08:47:00,0.70596,0.70611,0.70552,0.7057,139200003.0
2005-09-12 08:48:00,0.70571,0.70603,0.70561,0.7058,128399999.0
2005-09-12 08:49:00,0.70584,0.70601,0.7057,0.70577,111599998.0
2005-09-12 08:50:00,0.706,0.7061,0.70554,0.70576,123000001.0
2005-09-12 08:51:00,0.70582,0.70586,0.70552,0.70575,114100002.0
2005-09-12 08:52:00,0.70589,0.70589,0.70543,0.70563,99500000.0
2005-09-12 08:53:00,0.70577,0.70586,0.70556,0.70571,87599999.0
2005-09-12 08:54:00,0.70562,0.70578,0.70549,0.7055,108400000.0
2005-09-12 08:55:00,0.70546,0.70605,0.70537,0.70605,90600000.0
2005-09-12 08:56:00,0.70587,0.70601,0.70561,0.7058,103600001.0
2005-09-12 08:57:00,0.7057,0.70586,0.70549,0.70578,113100000.0
2005-09-12 08:58:00,0.7057,0.70587,0.70554,0.70558,75100000.0
2005-09-12 08:59:00,0.70574,0.70593,0.70551,0.70551,87400000.0
2005-09-12 09:00:00,0.70575,0.70596,0.70533,0.70543,82000000.0
2005-09-12 09:01:00,0.70532,0.70588,0.7052,0.70587,85200001.0
2005-09-12 09:02:00,0.70521,0.70557,0.70506,0.70506,149100000.0
2005-09-12 09:03:00,0.70528,0.70553,0.70506,0.70553,166100000.0
2005-09-12 09:04:00,0.70545,0.70552,0.70514,0.70541,95000000.0
2005-09-12 09:05:00,0.70515,0.70522,0.70486,0.70486,102100000.0
2005-09-12 09:06:00,0.70495,0.70556,0.70492,0.70535,105399999.0
2005-09-12 09:07:00,0.70542,0.70552,0.7051,0.70545,142900001.0
2005-09-12 09:08:00,0.70527,0.70548,0.705,0.70539,107599999.0
2005-09-12 09:09:00,0.70518,0.70561,0.70515,0.70521,117699999.0
2005-09-12 09:10:00,0.70509,0.70555,0.70493,0.70535,94000000.0
2005-09-12 09:11:00,0.7057,0.7057,0.70523,0.70523,78900001.0
2005-09-12 09:12:00,0.70516,0.70539,0.70512,0.70532,119400001.0
2005-09-12 09:13:00,0.70548,0.70562,0.70527,0.70527,75800000.0
2005-09-12 09:14:00,0.7054,0.70568,0.70535,0.70537,77500000.0
2005-09-12 09:15:00,0.70525,0.70553,0.70525,0.70553,121300001.0
2005-09-12 09:16:00,0.70548,0.70588,0.70541,0.70574,96500000.0
2005-09-12 09:17:00,0.70584,0.70591,0.70541,0.70541,100100001.0
2005-09-12 09:18:00,0.70546,0.70605,0.70546,0.70605,111300002.0
2005-09-12 09:19:00,0.70558,0.70592,0.70548,0.70558,124300002.0
2005-09-12 09:20:00,0.70577,0.70586,0.70541,0.70562,62600000.0
2005-09-12 09:21:00,0.70546,0.70575,0.70535,0.7057,105500003.0
2005-09-12 09:22:00,0.70563,0.70577,0.70533,0.70533,162000000.0
2005-09-12 09:23:00,0.70537,0.70592,0.70537,0.70561,118200001.0
2005-09-12 09:24:00,0.70563,0.70582,0.70548,0.70566,97200000.0
2005-09-12 09:25:00,0.70595,0.7061,0.70563,0.70563,84500000.0
2005-09-12 09:26:00,0.70564,0.70583,0.70546,0.70546,118300000.0
2005-09-12 09:27:00,0.70551,0.70561,0.70504,0.70516,64200000.0
2005-09-12 09:28:00,0.70534,0.70555,0.70502,0.70512,87200001.0
2005-09-12 09:29:00,0.70511,0.70566,0.70503,0.70516,108400000.0
2005-09-12 09:30:00,0.70499,0.70545,0.70483,0.70538,152200000.0
2005-09-12 09:31:00,0.70544,0.70563,0.70521,0.70563,68900000.0
2005-09-12 09:32:00,0.70546,0.7056,0.70524,0.70525,80400000.0
2005-09-12 09:33:00,0.70546,0.70561,0.70532,0.70543,119100000.0
2005-09-12 09:34:00,0.70557,0.70561,0.70519,0.70527,75900000.0
2005-09-12 09:35:00,0.70537,0.70551,0.70512,0.70518,106699998.0
2005-09-12 09:36:00,0.70503,0.70548,0.70503,0.70537,138599998.0
2005-09-12 09:37:00,0.70551,0.70558,0.70517,0.7053,134699999.0
2005-09-12 09:38:00,0.70547,0.70565,0.70518,0.70518,121299998.0
2005-09-12 09:39:00,0.70544,0.70549,0.70511,0.70514,97099998.0
2005-09-12 09:40:00,0.70509,0.70554,0.70509,0.70552,74699999.0
2005-09-12 09:41:00,0.70535,0.70555,0.70514,0.7054,109300000.0
2005-09-12 09:42:00,0.70536,0.70574,0.70519,0.70522,135799999.0
2005-09-12 09:43:00,0.70536,0.70572,0.70535,0.70547,74000001.0
2005-09-12 09:44:00,0.70543,0.7058,0.70536,0.70575,106699999.0
2005-09-12 09:45:00,0.70551,0.70585,0.70545,0.7057,160399999.0
2005-09-12 09:46:00,0.70546,0.70597,0.70544,0.70573,151599999.0
2005-09-12 09:47:00,0.70602,0.70606,0.70551,0.70551,77300000.0
2005-09-12 09:48:00,0.70546,0.70577,0.70525,0.70529,109900001.0
2005-09-12 09:49:00,0.70547,0.70568,0.70532,0.70538,124900001.0
2005-09-12 09:50:00,0.70526,0.70576,0.70523,0.70547,78100000.0
2005-09-12 09:51:00,0.70541,0.70591,0.70533,0.70567,128000000.0
2005-09-12 09:52:00,0.70575,0.70584,0.70535,0.70572,160499999.0
2005-09-12 09:53:00,0.7056,0.70566,0.70521,0.70521,87800000.0
2005-09-12 09:54:00,0.70519,0.70559,0.70512,0.70532,141500002.0
2005-09-12 09:55:00,0.70522,0.70543,0.7049,0.70508,149199999.0
2005-09-12 09:56:00,0.70526,0.7055,0.70526,0.70538,51600000.0
2005-09-12 09:57:00,0.7052,0.70558,0.7052,0.7055,97999999.0
2005-09-12 09:58:00,0.70531,0.7061,0.70527,0.7061,108800000.0
2005-09-12 09:59:00,0.70593,0.70621,0.70578,0.70621,85300000.0
2005-09-12 10:00:00,0.70612,0.70628,0.70584,0.7062,84000001.0
2005-09-12 10:01:00,0.70622,0.70633,0.70578,0.70594,112000000.0
2005-09-12 10:02:00,0.70593,0.70624,0.70592,0.70597,118999997.0
2005-09-12 10:03:00,0.70578,0.70618,0.70565,0.70574,102900000.0
2005-09-12 10:04:00,0.7056,0.70609,0.7055,0.7057,106700000.0
2005-09-12 10:05:00,0.70615,0.70645,0.70567,0.70594,94200000.0
2005-09-12 10:06:00,0.70607,0.70634,0.70579,0.70594,137399998.0
2005-09-12 10:07:00,0.7058,0.70601,0.70569,0.70585,78200001.0
2005-09-12 10:08:00,0.70592,0.70609,0.70568,0.70592,97499999.0
2005-09-12 10:09:00,0.70557,0.70583,0.70556,0.70565,163400001.0
2005-09-12 10:10:00,0.70573,0.70594,0.70566,0.70588,138600000.0
2005-09-12 10:11:00,0.70573,0.70581,0.70561,0.7058,78700000.0
2005-09-12 10:12:00,0.70564,0.70585,0.70553,0.70559,159100001.0
2005-09-12 10:13:00,0.70544,0.70575,0.70541,0.70553,112600001.0
2005-09-12 10:14:00,0.70536,0.70565,0.70531,0.7055,102199999.0
2005-09-12 10:15:00,0.70553,0.70571,0.70538,0.70538,72000000.0
2005-09-12 10:16:00,0.70537,0.70571,0.70529,0.70545,106200000.0
2005-09-12 10:17:00,0.70549,0.70562,0.70519,0.70519,94199999.0
2005-09-12 10:18:00,0.7055,0.70581,0.70541,0.70577,141400001.0
2005-09-12 10:19:00,0.70541,0.7058,0.70536,0.70567,199399997.0
2005-09-12 10:20:00,0.7057,0.7059,0.70531,0.70571,190999998.0
2005-09-12 10:21:00,0.70589,0.70594,0.7054,0.7054,74100001.0
2005-09-12 10:22:00,0.70548,0.70582,0.70541,0.70549,169500003.0
2005-09-12 10:23:00,0.70558,0.70574,0.70541,0.70541,120900000.0
2005-09-12 10:24:00,0.7053,0.70569,0.70525,0.70555,88600001.0
2005-09-12 10:25:00,0.70533,0.70563,0.70531,0.70563,142200002.0
2005-09-12 10:26:00,0.7057,0.70584,0.70541,0.70541,140000001.0
2005-09-12 10:27:00,0.70554,0.7056,0.70537,0.70559,117599999.0
2005-09-12 10:28:00,0.70572,0.70573,0.70535,0.70535,88999999.0
2005-09-12 10:29:00,0.70536,0.70577,0.70536,0.70557,158799998.0
2005-09-12 10:30:00,0.70569,0.70569,0.70521,0.70542,103600001.0
2005-09-12 10:31:00,0.70528,0.70549,0.70514,0.70543,55700000.0
2005-09-12 10:32:00,0.70514,0.70538,0.70506,0.70506,144800000.0
2005-09-12 10:33:00,0.70518,0.70535,0.70478,0.70507,115999999.0
2005-09-12 10:34:00,0.70541,0.70548,0.70507,0.70512,89800000.0
2005-09-12 10:35:00,0.70495,0.70542,0.70487,0.70496,118100000.0
2005-09-12 10:36:00,0.70507,0.70535,0.70501,0.70533,143400000.0
2005-09-12 10:37:00,0.70505,0.70542,0.705,0.70519,93299999.0
2005-09-12 10:38:00,0.70498,0.70565,0.70498,0.70565,162899998.0
2005-09-12 10:39:00,0.70552,0.70557,0.7052,0.7052,105300001.0
2005-09-12 10:40:00,0.70515,0.70525,0.70513,0.70519,77400000.0
2005-09-12 10:41:00,0.70501,0.70549,0.70501,0.70514,94300000.0
2005-09-12 10:42:00,0.70514,0.70559,0.70508,0.70545,161600001.0
2005-09-12 10:43:00,0.70545,0.70565,0.70525,0.7054,81399999.0
2005-09-12 10:44:00,0.70567,0.70575,0.70528,0.70543,66400000.0
2005-09-12 10:45:00,0.70557,0.70596,0.7054,0.7054,133100000.0
2005-09-12 10:46:00,0.70543,0.70583,0.70543,0.70583,66099998.0
2005-09-12 10:47:00,0.70576,0.70589,0.70551,0.70568,139999999.0
2005-09-12 10:48:00,0.70538,0.70587,0.70538,0.70572,81499998.0
2005-09-12 10:49:00,0.7055,0.70578,0.70533,0.7056,64800000.0
2005-09-12 10:50:00,0.70582,0.70584,0.7054,0.70564,134099999.0
2005-09-12 10:51:00,0.70576,0.70594,0.70533,0.70594,146599999.0
2005-09-12 10:52:00,0.70577,0.70588,0.70558,0.70569,94500001.0
2005-09-12 10:53:00,0.7057,0.70618,0.7055,0.70612,185300001.0
2005-09-12 10:54:00,0.70598,0.70627,0.70586,0.70587,96500001.0
2005-09-12 10:55:00,0.70603,0.7061,0.70585,0.70585,117200001.0
2005-09-12 10:56:00,0.70578,0.70595,0.70567,0.70589,77900000.0
2005-09-12 10:57:00,0.70588,0.70624,0.7058,0.70619,91300000.0
2005-09-12 10:58:00,0.7059,0.7063,0.70575,0.70594,123500001.0
2005-09-12 10:59:00,0.70577,0.70599,0.70562,0.70578,123300000.0
2005-09-12 11:00:00,0.70573,0.70591,0.70555,0.70591,128999999.0
2005-09-12 11:01:00,0.70596,0.70622,0.70586,0.70622,97200000.0
2005-09-12 11:02:00,0.70611,0.70611,0.70547,0.70598,66699999.0
2005-09-12 11:03:00,0.70614,0.70622,0.70582,0.70598,134800002.0
2005-09-12 11:04:00,0.70591,0.70619,0.70577,0.7061,48500000.0
2005-09-12 11:05:00,0.7061,0.7061,0.7058,0.70583,61300000.0
2005-09-12 11:06:00,0.7059,0.70618,0.7059,0.70603,73899999.0
2005-09-12 11:07:00,0.70613,0.70618,0.70561,0.70565,71100001.0
2005-09-12 11:08:00,0.70583,0.70596,0.70563,0.70591,92799998.0
2005-09-12 11:09:00,0.7057,0.70629,0.70561,0.70609,50700000.0
2005-09-12 11:10:00,0.70579,0.7059,0.70538,0.70568,90699999.0
2005-09-12 11:11:00,0.70585,0.70606,0.70574,0.70606,62100000.0
2005-09-12 11:12:00,0.70593,0.70613,0.70576,0.70603,110900000.0
2005-09-12 11:13:00,0.70593,0.70605,0.70574,0.70582,117900001.0
2005-09-12 11:14:00,0.70585,0.70595,0.7056,0.70593,126799999.0
2005-09-12 11:15:00,0.70609,0.70613,0.70576,0.70585,89400000.0
2005-09-12 11:16:00,0.70591,0.70599,0.70559,0.70599,125400002.0
2005-09-12 11:17:00,0.70562,0.70588,0.70562,0.70588,92700000.0
2005-09-12 11:18:00,0.70591,0.70611,0.70588,0.70608,172500002.0
2005-09-12 11:19:00,0.70599,0.70604,0.70569,0.70591,105799998.0
2005-09-12 11:20:00,0.70596,0.70628,0.70596,0.70628,66600000.0
2005-09-12 11:21:00,0.70606,0.70606,0.70578,0.70578,57000000.0
2005-09-12 11:22:00,0.70592,0.70625,0.70572,0.70576,117900001.0
2005-09-12 11:23:00,0.70597,0.70598,0.7056,0.7056,108900003.0
2005-09-12 11:24:00,0.70565,0.70611,0.70565,0.70585,173499999.0
2005-09-12 11:25:00,0.70586,0.70591,0.70561,0.70587,84700000.0
2005-09-12 11:26:00,0.70587,0.70613,0.70573,0.70605,80399999.0
2005-09-12 11:27:00,0.70613,0.70624,0.7058,0.7058,97399998.0
2005-09-12 11:28:00,0.70596,0.70617,0.7058,0.70608,107600000.0
2005-09-12 11:29:00,0.70608,0.70614,0.70597,0.70597,138299999.0
2005-09-12 11:30:00,0.70606,0.70614,0.70584,0.70601,172900002.0
2005-09-12 11:31:00,0.70597,0.70637,0.70585,0.70598,90900000.0
2005-09-12 11:32:00,0.70601,0.70613,0.70566,0.70566,71400001.0
2005-09-12 11:33:00,0.70615,0.70629,0.70615,0.70627,53400000.0
2005-09-12 11:34:00,0.70623,0.70633,0.70595,0.70595,144599998.0
2005-09-12 11:35:00,0.70607,0.70616,0.70576,0.70607,117300001.0
2005-09-12 11:36:00,0.70601,0.70611,0.70583,0.70599,118800000.0
2005-09-12 11:37:00,0.70608,0.70626,0.70586,0.70605,95699999.0
2005-09-12 11:38:00,0.70602,0.70604,0.70577,0.70587,141900000.0
2005-09-12 11:39:00,0.70575,0.70617,0.70568,0.70612,131699998.0
2005-09-12 11:40:00,0.70572,0.70616,0.70572,0.70609,83700001.0
2005-09-12 11:41:00,0.70582,0.70608,0.7057,0.70591,161099999.0
2005-09-12 11:42:00,0.70583,0.70597,0.70564,0.70569,72300000.0
2005-09-12 11:43:00,0.70572,0.7061,0.70572,0.70581,145900000.0
2005-09-12 11:44:00,0.70603,0.70619,0.70588,0.70605,72300000.0
2005-09-12 11:45:00,0.70586,0.70622,0.70581,0.70611,102100000.0
2005-09-12 11:46:00,0.70598,0.70609,0.7057,0.70601,135500000.0
2005-09-12 11:47:00,0.70592,0.70609,0.70578,0.70583,87300000.0
2005-09-12 11:48:00,0.70582,0.70636,0.70582,0.706,80900002.0
2005-09-12 11:49:00,0.70575,0.70604,0.70565,0.70572,120400000.0
2005-09-12 11:50:00,0.70563,0.70594,0.70556,0.70574,75699999.0
2005-09-12 11:51:00,0.70584,0.70591,0.70541,0.70545,90799999.0
2005-09-12 11:52:00,0.70545,0.70589,0.70545,0.70579,88299998.0
2005-09-12 11:53:00,0.70582,0.70585,0.70545,0.70554,57700000.0
2005-09-12 11:54:00,0.70586,0.70588,0.70553,0.70572,109500000.0
2005-09-12 11:55:00,0.70584,0.70588,0.70548,0.70557,89100000.0
2005-09-12 11:56:00,0.70565,0.7057,0.70548,0.70548,46399999.0
2005-09-12 11:57:00,0.70558,0.70594,0.70558,0.70578,50600000.0
2005-09-12 11:58:00,0.70548,0.70582,0.70541,0.70562,131599999.0
2005-09-12 11:59:00,0.70565,0.70565,0.70526,0.70545,76199999.0
2005-09-12 12:00:00,0.7058,0.7058,0.70534,0.70534,49400000.0
2005-09-12 12:01:00,0.70516,0.70581,0.70516,0.70581,146100000.0
2005-09-12 12:02:00,0.7058,0.7058,0.70545,0.70576,90199999.0
2005-09-12 12:03:00,0.70567,0.70567,0.70531,0.70544,43100000.0
2005-09-12 12:04:00,0.70562,0.70567,0.70517,0.70555,97699999.0
2005-09-12 12:05:00,0.7053,0.70555,0.70527,0.70542,132599999.0
2005-09-12 12:06:00,0.70537,0.70547,0.70527,0.70547,102499999.0
2005-09-12 12:07:00,0.70554,0.70558,0.70525,0.70525,129900002.0
2005-09-12 12:08:00,0.70524,0.70533,0.70492,0.70495,87800002.0
2005-09-12 12:09:00,0.70517,0.70531,0.70504,0.7052,81800000.0
2005-09-12 12:10:00,0.70519,0.7054,0.70505,0.70505,74200000.0
2005-09-12 12:11:00,0.70508,0.70522,0.70488,0.70505,122499999.0
2005-09-12 12:12:00,0.70493,0.70515,0.70491,0.70502,131600000.0
2005-09-12 12:13:00,0.70496,0.70518,0.70482,0.70518,151500001.0
2005-09-12 12:14:00,0.7052,0.70527,0.70512,0.70519,92599999.0
2005-09-12 12:15:00,0.70517,0.70534,0.70517,0.70524,93200000.0
2005-09-12 12:16:00,0.70498,0.7054,0.70497,0.70517,97899999.0
2005-09-12 12:17:00,0.70506,0.70548,0.70497,0.7054,105799999.0
2005-09-12 12:18:00,0.70536,0.70536,0.70512,0.70527,65399999.0
2005-09-12 12:19:00,0.70536,0.70538,0.70523,0.70523,95199999.0
2005-09-12 12:20:00,0.70532,0.70532,0.70516,0.70521,124399998.0
2005-09-12 12:21:00,0.70523,0.70549,0.7051,0.70544,90900000.0
2005-09-12 12:22:00,0.70523,0.7056,0.70522,0.70532,131500000.0
2005-09-12 12:23:00,0.70536,0.70579,0.70536,0.70538,91200000.0
2005-09-12 12:24:00,0.70534,0.70552,0.70534,0.70546,92999998.0
2005-09-12 12:25:00,0.70547,0.70553,0.70533,0.70534,114800001.0
2005-09-12 12:26:00,0.70531,0.70559,0.70518,0.70544,120800000.0
2005-09-12 12:27:00,0.70529,0.70548,0.70489,0.70512,107100001.0
2005-09-12 12:28:00,0.70504,0.70515,0.70491,0.70513,102200001.0
2005-09-12 12:29:00,0.705,0.70526,0.70489,0.70505,107299999.0
2005-09-12 12:30:00,0.70495,0.70519,0.70488,0.70497,107600000.0
2005-09-12 12:31:00,0.70519,0.70519,0.70484,0.7049,84600000.0
2005-09-12 12:32:00,0.70498,0.70507,0.70487,0.70498,146799999.0
2005-09-12 12:33:00,0.70479,0.705,0.70474,0.7049,137999999.0
2005-09-12 12:34:00,0.70463,0.70497,0.70461,0.70465,107800000.0
2005-09-12 12:35:00,0.70458,0.70493,0.70456,0.70493,120099999.0
2005-09-12 12:36:00,0.7047,0.70489,0.70459,0.70474,83499999.0
2005-09-12 12:37:00,0.70459,0.70478,0.70432,0.7044,69799999.0
2005-09-12 12:38:00,0.70434,0.70468,0.70416,0.70468,86900000.0
2005-09-12 12:39:00,0.70431,0.70481,0.70422,0.70472,81599999.0
2005-09-12 12:40:00,0.70416,0.70474,0.70416,0.70447,121200000.0
2005-09-12 12:41:00,0.70453,0.70481,0.70453,0.7047,69500000.0
2005-09-12 12:42:00,0.70479,0.70493,0.70466,0.70483,155099999.0
2005-09-12 12:43:00,0.70472,0.70478,0.70449,0.70458,138300000.0
2005-09-12 12:44:00,0.70459,0.70483,0.7045,0.70464,115599999.0
2005-09-12 12:45:00,0.70469,0.70485,0.70469,0.70477,65200000.0
2005-09-12 12:46:00,0.70463,0.70509,0.7046,0.70492,52700000.0
2005-09-12 12:47:00,0.70488,0.70519,0.7048,0.70504,112000001.0
2005-09-12 12:48:00,0.70506,0.70541,0.70496,0.70527,72500000.0
2005-09-12 12:49:00,0.70506,0.70523,0.70494,0.70517,111099999.0
2005-09-12 12:50:00,0.70492,0.70521,0.70483,0.70494,96600001.0
2005-09-12 12:51:00,0.7051,0.7051,0.70482,0.70493,158700002.0
2005-09-12 12:52:00,0.70473,0.7053,0.70473,0.70493,94799998.0
2005-09-12 12:53:00,0.70491,0.70535,0.70491,0.70509,115200001.0
2005-09-12 12:54:00,0.70501,0.70522,0.70491,0.70517,112799999.0
2005-09-12 12:55:00,0.70497,0.70528,0.70489,0.70515,133600002.0
2005-09-12 12:56:00,0.70505,0.70542,0.7049,0.70511,123300000.0
2005-09-12 12:57:00,0.70504,0.70514,0.70493,0.70496,114200002.0
2005-09-12 12:58:00,0.70504,0.70514,0.70489,0.7051,109300002.0
2005-09-12 12:59:00,0.70519,0.70523,0.70483,0.70498,81300001.0
2005-09-12 13:00:00,0.70522,0.7053,0.70453,0.7046,104999999.0
2005-09-12 13:01:00,0.70491,0.70528,0.70475,0.70494,107999999.0
2005-09-12 13:02:00,0.70481,0.70531,0.70471,0.705,188499999.0
2005-09-12 13:03:00,0.70536,0.70548,0.70509,0.70519,134899999.0
2005-09-12 13:04:00,0.7051,0.70533,0.70506,0.70529,104100000.0
2005-09-12 13:05:00,0.70531,0.70563,0.70508,0.7053,80500000.0
2005-09-12 13:06:00,0.70518,0.70534,0.705,0.70501,78899999.0
2005-09-12 13:07:00,0.70468,0.70531,0.70468,0.70527,83000001.0
2005-09-12 13:08:00,0.70492,0.70515,0.7048,0.7048,92000001.0
2005-09-12 13:09:00,0.70506,0.70536,0.70506,0.70512,96300001.0
2005-09-12 13:10:00,0.70504,0.70541,0.70502,0.70541,113200002.0
2005-09-12 13:11:00,0.70536,0.70547,0.70516,0.70528,103500001.0
2005-09-12 13:12:00,0.70529,0.70529,0.70488,0.70495,53500000.0
2005-09-12 13:13:00,0.70478,0.7053,0.70466,0.70527,110799999.0
2005-09-12 13:14:00,0.70522,0.70528,0.70499,0.70507,100100000.0
2005-09-12 13:15:00,0.70522,0.7053,0.70487,0.70493,79300000.0
2005-09-12 13:16:00,0.7051,0.70527,0.70488,0.70488,77500000.0
2005-09-12 13:17:00,0.70532,0.70548,0.70498,0.70515,83700000.0
2005-09-12 13:18:00,0.70514,0.70528,0.70499,0.70503,45800000.0
2005-09-12 13:19:00,0.70525,0.70531,0.70503,0.70522,94800001.0
2005-09-12 13:20:00,0.70509,0.70522,0.70492,0.70511,68700000.0
2005-09-12 13:21:00,0.70501,0.70527,0.7049,0.70509,88700000.0
2005-09-12 13:22:00,0.70527,0.70527,0.70467,0.70473,122799999.0
2005-09-12 13:23:00,0.70486,0.70523,0.70467,0.70501,95400000.0
2005-09-12 13:24:00,0.70481,0.70511,0.70471,0.70492,89599999.0
2005-09-12 13:25:00,0.70508,0.70522,0.70483,0.70522,177200000.0
2005-09-12 13:26:00,0.70505,0.70553,0.70491,0.70541,81200000.0
2005-09-12 13:27:00,0.70529,0.70574,0.70515,0.70554,140500000.0
2005-09-12 13:28:00,0.70537,0.70565,0.70529,0.70543,63500000.0
2005-09-12 13:29:00,0.70544,0.70566,0.70539,0.70553,128900000.0
2005-09-12 13:30:00,0.70554,0.70575,0.70531,0.70543,101400000.0
2005-09-12 13:31:00,0.70535,0.70577,0.70532,0.70577,97999999.0
2005-09-12 13:32:00,0.70569,0.70569,0.70537,0.70552,91499999.0
2005-09-12 13:33:00,0.70556,0.70556,0.70535,0.70535,161299998.0
2005-09-12 13:34:00,0.7052,0.70563,0.70516,0.70528,152000000.0
2005-09-12 13:35:00,0.70563,0.70587,0.70536,0.70567,75900000.0
2005-09-12 13:36:00,0.70566,0.70594,0.70545,0.70582,100400000.0
2005-09-12 13:37:00,0.70565,0.70584,0.70559,0.70575,108400000.0
2005-09-12 13:38:00,0.70584,0.70601,0.70548,0.70566,119900000.0
2005-09-12 13:39:00,0.7056,0.70577,0.70541,0.70545,90900000.0
2005-09-12 13:40:00,0.70538,0.70581,0.70532,0.70552,98700000.0
2005-09-12 13:41:00,0.70548,0.70573,0.70526,0.70547,118100001.0
2005-09-12 13:42:00,0.70535,0.70568,0.70528,0.70536,89800000.0
2005-09-12 13:43:00,0.70528,0.70554,0.70521,0.70536,103900001.0
2005-09-12 13:44:00,0.70534,0.70568,0.70533,0.70558,151900000.0
2005-09-12 13:45:00,0.70564,0.70566,0.70527,0.70541,112899999.0
2005-09-12 13:46:00,0.70541,0.70563,0.70532,0.70557,164000003.0
2005-09-12 13:47:00,0.7055,0.7056,0.70542,0.70551,85499999.0
2005-09-12 13:48:00,0.70561,0.70571,0.70533,0.70539,103299999.0
2005-09-12 13:49:00,0.70546,0.70559,0.70531,0.70553,90700001.0
2005-09-12 13:50:00,0.70546,0.70557,0.70536,0.70543,110000000.0
2005-09-12 13:51:00,0.70528,0.70574,0.70521,0.70555,70700001.0
2005-09-12 13:52:00,0.70548,0.70553,0.70525,0.70553,52700000.0
2005-09-12 13:53:00,0.70548,0.7056,0.70536,0.70543,129600001.0
2005-09-12 13:54:00,0.70536,0.70577,0.70534,0.70551,96999999.0
2005-09-12 13:55:00,0.70563,0.70582,0.70538,0.70549,116500000.0
2005-09-12 13:56:00,0.70578,0.70595,0.70548,0.70548,124999998.0
2005-09-12 13:57:00,0.7056,0.70576,0.70543,0.70573,128699997.0
2005-09-12 13:58:00,0.7057,0.70574,0.70518,0.70532,126100001.0
2005-09-12 13:59:00,0.70572,0.70573,0.70513,0.70517,102299999.0
2005-09-12 14:00:00,0.70546,0.70578,0.70507,0.70545,105199999.0
2005-09-12 14:01:00,0.70585,0.70595,0.7055,0.7055,133400000.0
2005-09-12 14:02:00,0.70572,0.70578,0.70557,0.70572,62200000.0
2005-09-12 14:03:00,0.70567,0.70585,0.70541,0.70541,76299999.0
2005-09-12 14:04:00,0.70551,0.70585,0.70547,0.70585,78000000.0
2005-09-12 14:05:00,0.70549,0.70586,0.70545,0.70568,94000000.0
2005-09-12 14:06:00,0.70571,0.70571,0.70532,0.70533,124700003.0
2005-09-12 14:07:00,0.70525,0.70564,0.7051,0.70539,159699999.0
2005-09-12 14:08:00,0.70569,0.70571,0.70541,0.70557,159099999.0
2005-09-12 14:09:00,0.70549,0.70578,0.70537,0.70541,135900001.0
2005-09-12 14:10:00,0.70549,0.70563,0.70528,0.70548,140899998.0
2005-09-12 14:11:00,0.70532,0.70559,0.7053,0.7053,173399998.0
2005-09-12 14:12:00,0.70528,0.70559,0.70528,0.70539,128899998.0
2005-09-12 14:13:00,0.70527,0.70548,0.7051,0.7053,101800001.0
2005-09-12 14:14:00,0.70526,0.70566,0.70522,0.7054,99700000.0
2005-09-12 14:15:00,0.70565,0.70566,0.70522,0.70562,158900000.0
2005-09-12 14:16:00,0.70567,0.70576,0.70522,0.70545,88099999.0
2005-09-12 14:17:00,0.70557,0.70568,0.70528,0.70528,142000000.0
2005-09-12 14:18:00,0.70529,0.70559,0.70514,0.70559,99599999.0
2005-09-12 14:19:00,0.7054,0.7056,0.70528,0.70529,128499999.0
2005-09-12 14:20:00,0.70519,0.70564,0.70519,0.7056,94199999.0
2005-09-12 14:21:00,0.70564,0.70573,0.70526,0.7053,73400000.0
2005-09-12 14:22:00,0.70533,0.7059,0.70533,0.70541,156900000.0
2005-09-12 14:23:00,0.70545,0.70569,0.70524,0.70556,138200001.0
2005-09-12 14:24:00,0.7055,0.70562,0.70529,0.70536,90899999.0
2005-09-12 14:25:00,0.70513,0.70544,0.70498,0.70535,80500000.0
2005-09-12 14:26:00,0.70502,0.70527,0.70475,0.70505,79900001.0
2005-09-12 14:27:00,0.70519,0.70524,0.70484,0.70484,57400000.0
2005-09-12 14:28:00,0.70497,0.70516,0.70479,0.70513,153200001.0
2005-09-12 14:29:00,0.70505,0.70523,0.70491,0.70523,96900001.0
2005-09-12 14:30:00,0.70503,0.70518,0.70479,0.70499,126800002.0
2005-09-12 14:31:00,0.70496,0.70516,0.70478,0.70482,85299999.0
2005-09-12 14:32:00,0.70496,0.70519,0.70496,0.705,68599999.0
2005-09-12 14:33:00,0.70505,0.70516,0.70485,0.70499,121100000.0
2005-09-12 14:34:00,0.70486,0.70521,0.7047,0.70511,105200000.0
2005-09-12 14:35:00,0.70501,0.70501,0.70463,0.70487,89400001.0
2005-09-12 14:36:00,0.70489,0.70515,0.70482,0.70483,74000001.0
2005-09-12 14:37:00,0.70484,0.70525,0.70477,0.70495,95800001.0
2005-09-12 14:38:00,0.70502,0.70521,0.70495,0.70509,132000002.0
2005-09-12 14:39:00,0.70506,0.70526,0.70496,0.70503,124100001.0
2005-09-12 14:40:00,0.70518,0.70544,0.70506,0.70543,113200000.0
2005-09-12 14:41:00,0.70547,0.70547,0.70516,0.70522,75200000.0
2005-09-12 14:42:00,0.70504,0.70551,0.70497,0.7055,94099999.0
2005-09-12 14:43:00,0.70525,0.70532,0.70487,0.70487,126799999.0
2005-09-12 14:44:00,0.70509,0.70525,0.70489,0.70504,101600000.0
2005-09-12 14:45:00,0.70491,0.70529,0.70483,0.70523,175300001.0
2005-09-12 14:46:00,0.70497,0.70514,0.70471,0.70491,79600000.0
2005-09-12 14:47:00,0.70462,0.70501,0.70449,0.70458,154199998.0
2005-09-12 14:48:00,0.70467,0.7048,0.70427,0.70444,63800000.0
2005-09-12 14:49:00,0.70467,0.7048,0.70444,0.70444,139500002.0
2005-09-12 14:50:00,0.70445,0.70461,0.70429,0.70448,95299999.0
2005-09-12 14:51:00,0.70458,0.70489,0.70436,0.70436,83800000.0
2005-09-12 14:52:00,0.70428,0.70496,0.70421,0.70422,121699999.0
2005-09-12 14:53:00,0.70437,0.70482,0.70423,0.70477,125899999.0
2005-09-12 14:54:00,0.70462,0.70478,0.70432,0.70447,110300000.0
2005-09-12 14:55:00,0.7042,0.7042,0.70402,0.70407,73000000.0
2005-09-12 14:56:00,0.70419,0.70428,0.70405,0.70421,115299999.0
2005-09-12 14:57:00,0.70449,0.70453,0.70402,0.70407,143600000.0
2005-09-12 14:58:00,0.7041,0.70436,0.70386,0.70386,90399999.0
2005-09-12 14:59:00,0.70401,0.70428,0.70393,0.70403,78500002.0
2005-09-12 15:00:00,0.70419,0.70432,0.70386,0.7039,63400000.0
2005-09-12 15:01:00,0.70428,0.70439,0.70401,0.70416,86700000.0
2005-09-12 15:02:00,0.70451,0.70498,0.70421,0.70456,126400002.0
2005-09-12 15:03:00,0.70495,0.70504,0.70451,0.7046,134000000.0
2005-09-12 15:04:00,0.70484,0.70489,0.7046,0.70482,110399999.0
2005-09-12 15:05:00,0.70476,0.70505,0.70476,0.70503,63600000.0
2005-09-12 15:06:00,0.7053,0.7053,0.70488,0.70506,148700000.0
2005-09-12 15:07:00,0.70507,0.70519,0.70467,0.70467,111599998.0
2005-09-12 15:08:00,0.70492,0.70509,0.70452,0.70452,140600000.0
2005-09-12 15:09:00,0.70474,0.70496,0.70467,0.70471,122200001.0
2005-09-12 15:10:00,0.70499,0.70503,0.7047,0.70472,119900000.0
2005-09-12 15:11:00,0.70474,0.70493,0.70458,0.70476,161300001.0
2005-09-12 15:12:00,0.7047,0.70511,0.70462,0.70494,84899999.0
2005-09-12 15:13:00,0.70487,0.70497,0.70461,0.70471,130900002.0
2005-09-12 15:14:00,0.70517,0.70519,0.70475,0.70507,57100001.0
2005-09-12 15:15:00,0.70513,0.70514,0.70495,0.70499,95500002.0
2005-09-12 15:16:00,0.70499,0.70514,0.70485,0.70495,114100002.0
2005-09-12 15:17:00,0.70492,0.70524,0.7049,0.70524,152600000.0
2005-09-12 15:18:00,0.70478,0.70519,0.70466,0.70508,106900000.0
2005-09-12 15:19:00,0.70521,0.70526,0.70489,0.70526,114999999.0
2005-09-12 15:20:00,0.70492,0.70514,0.70483,0.70514,107700000.0
2005-09-12 15:21:00,0.7049,0.70511,0.70485,0.70495,100000000.0
2005-09-12 15:22:00,0.70478,0.70515,0.70463,0.70463,162699996.0
2005-09-12 15:23:00,0.70482,0.70513,0.70482,0.70508,74700000.0
2005-09-12 15:24:00,0.70504,0.70521,0.70463,0.7049,140199998.0
2005-09-12 15:25:00,0.70522,0.70522,0.70474,0.70474,146200001.0
2005-09-12 15:26:00,0.70464,0.70501,0.70464,0.70488,72400000.0
2005-09-12 15:27:00,0.70502,0.70519,0.70484,0.70516,74700000.0
2005-09-12 15:28:00,0.70506,0.70535,0.70475,0.70485,151900000.0
2005-09-12 15:29:00,0.70488,0.70531,0.70488,0.70492,67200000.0
2005-09-12 15:30:00,0.70507,0.70525,0.7049,0.70497,126199997.0
2005-09-12 15:31:00,0.70498,0.70553,0.70492,0.7053,121000000.0
2005-09-12 15:32:00,0.70507,0.70558,0.70494,0.70549,181300001.0
2005-09-12 15:33:00,0.70515,0.70536,0.70496,0.70513,77400000.0
2005-09-12 15:34:00,0.70524,0.70543,0.70506,0.70519,114300000.0
2005-09-12 15:35:00,0.70515,0.70543,0.70511,0.70521,94200000.0
2005-09-12 15:36:00,0.70511,0.70544,0.70511,0.70544,64700001.0
2005-09-12 15:37:00,0.70548,0.70567,0.70519,0.70528,155500003.0
2005-09-12 15:38:00,0.70525,0.7058,0.70512,0.70536,114600001.0
2005-09-12 15:39:00,0.70552,0.7058,0.70536,0.70566,54100000.0
2005-09-12 15:40:00,0.70584,0.70595,0.70534,0.70534,60699999.0
2005-09-12 15:41:00,0.70562,0.7057,0.70504,0.7051,103100001.0
2005-09-12 15:42:00,0.70536,0.70556,0.70477,0.70519,125400000.0
2005-09-12 15:43:00,0.70545,0.70562,0.70517,0.70527,149899999.0
2005-09-12 15:44:00,0.70527,0.70539,0.70484,0.70514,65900001.0
2005-09-12 15:45:00,0.70532,0.70532,0.70448,0.70451,104499998.0
2005-09-12 15:46:00,0.70477,0.7049,0.70446,0.70452,157100001.0
2005-09-12 15:47:00,0.70467,0.70474,0.70432,0.70432,124200001.0
2005-09-12 15:48:00,0.70435,0.70474,0.70434,0.7046,142600000.0
2005-09-12 15:49:00,0.70434,0.70467,0.7043,0.70465,164100001.0
2005-09-12 15:50:00,0.70463,0.70484,0.70444,0.70482,92100000.0
2005-09-12 15:51:00,0.70465,0.70465,0.70424,0.70425,73799998.0
2005-09-12 15:52:00,0.70403,0.70459,0.70401,0.7043,73699999.0
2005-09-12 15:53:00,0.7042,0.70472,0.70417,0.7047,95800000.0
2005-09-12 15:54:00,0.70403,0.70488,0.70403,0.70472,125200000.0
2005-09-12 15:55:00,0.70441,0.7046,0.70422,0.7043,54100000.0
2005-09-12 15:56:00,0.70449,0.70461,0.70428,0.70428,96700001.0
2005-09-12 15:57:00,0.70451,0.70471,0.70431,0.70433,119100001.0
2005-09-12 15:58:00,0.70484,0.70498,0.70434,0.70447,49700000.0
2005-09-12 15:59:00,0.70467,0.70473,0.70417,0.70434,113000000.0
2005-09-12 16:00:00,0.7041,0.70435,0.7041,0.70415,55899999.0
2005-09-12 16:01:00,0.70413,0.70468,0.70409,0.70454,94100000.0
2005-09-12 16:02:00,0.70448,0.70472,0.70414,0.70467,121300001.0
2005-09-12 16:03:00,0.70458,0.70506,0.70443,0.70494,131999999.0
2005-09-12 16:04:00,0.70471,0.70502,0.70456,0.70495,115200000.0
2005-09-12 16:05:00,0.70463,0.7049,0.70455,0.70483,110200000.0
2005-09-12 16:06:00,0.70479,0.70512,0.70467,0.70508,114200002.0
2005-09-12 16:07:00,0.70481,0.70516,0.70467,0.70516,114500000.0
2005-09-12 16:08:00,0.70496,0.70514,0.70479,0.70499,98799999.0
2005-09-12 16:09:00,0.70473,0.70516,0.70473,0.70505,99600000.0
2005-09-12 16:10:00,0.70502,0.70531,0.70468,0.7048,127800003.0
2005-09-12 16:11:00,0.70501,0.70511,0.70477,0.70488,93099999.0
2005-09-12 16:12:00,0.70525,0.70525,0.70489,0.70502,96199999.0
2005-09-12 16:13:00,0.70498,0.70516,0.7048,0.70489,99600000.0
2005-09-12 16:14:00,0.70478,0.70541,0.70478,0.70533,43500000.0
2005-09-12 16:15:00,0.70487,0.70516,0.70473,0.70505,187799997.0
2005-09-12 16:16:00,0.70488,0.70513,0.70482,0.70492,95100001.0
2005-09-12 16:17:00,0.70505,0.70526,0.70479,0.70506,78799999.0
2005-09-12 16:18:00,0.70476,0.70485,0.70448,0.70468,142799997.0
2005-09-12 16:19:00,0.70479,0.70504,0.70432,0.70432,111799999.0
2005-09-12 16:20:00,0.70446,0.70498,0.70434,0.70479,79999999.0
2005-09-12 16:21:00,0.7048,0.70494,0.7046,0.70462,66700001.0
2005-09-12 16:22:00,0.70457,0.70511,0.70453,0.70495,188100000.0
2005-09-12 16:23:00,0.70509,0.70512,0.70454,0.70454,84799999.0
2005-09-12 16:24:00,0.70475,0.70485,0.70441,0.70448,74900000.0
2005-09-12 16:25:00,0.70461,0.70476,0.70434,0.70458,83200000.0
2005-09-12 16:26:00,0.70403,0.70452,0.70403,0.7045,76700000.0
2005-09-12 16:27:00,0.70402,0.7044,0.70379,0.70397,110600001.0
2005-09-12 16:28:00,0.70364,0.70414,0.70364,0.70385,68900000.0
2005-09-12 16:29:00,0.70404,0.70434,0.70386,0.70429,115600000.0
2005-09-12 16:30:00,0.70414,0.70453,0.70389,0.70407,145899997.0
2005-09-12 16:31:00,0.70462,0.70467,0.70402,0.70426,82400000.0
2005-09-12 16:32:00,0.70449,0.70449,0.70391,0.70397,143899999.0
2005-09-12 16:33:00,0.70405,0.70433,0.70378,0.70425,150200002.0
2005-09-12 16:34:00,0.70427,0.70451,0.70402,0.70418,113100000.0
2005-09-12 16:35:00,0.70419,0.7042,0.70403,0.70403,95800000.0
2005-09-12 16:36:00,0.70417,0.70435,0.70404,0.70425,85399999.0
2005-09-12 16:37:00,0.70428,0.70442,0.70394,0.70428,84399999.0
2005-09-12 16:38:00,0.70444,0.70444,0.70366,0.70383,74599999.0
2005-09-12 16:39:00,0.70386,0.70414,0.70371,0.70406,122000001.0
2005-09-12 16:40:00,0.70401,0.70424,0.7038,0.70395,117600000.0
2005-09-12 16:41:00,0.70383,0.70391,0.70362,0.70362,159500000.0
2005-09-12 16:42:00,0.70352,0.70391,0.70347,0.70379,121999999.0
2005-09-12 16:43:00,0.70365,0.70432,0.70357,0.70423,123700002.0
2005-09-12 16:44:00,0.70404,0.70415,0.70373,0.70373,92900000.0
2005-09-12 16:45:00,0.70405,0.7041,0.7035,0.7035,109799998.0
2005-09-12 16:46:00,0.70376,0.70376,0.7036,0.70364,98499999.0
2005-09-12 16:47:00,0.70353,0.70392,0.70353,0.70376,94100001.0
2005-09-12 16:48:00,0.7037,0.70393,0.70366,0.70381,102600000.0
2005-09-12 16:49:00,0.70377,0.70429,0.70377,0.70412,78599999.0
2005-09-12 16:50:00,0.70408,0.70418,0.70392,0.704,94400000.0
2005-09-12 16:51:00,0.70417,0.70428,0.70389,0.70419,133199999.0
2005-09-12 16:52:00,0.70443,0.70461,0.70422,0.70456,84400001.0
2005-09-12 16:53:00,0.7045,0.70458,0.70389,0.70396,122999999.0
2005-09-12 16:54:00,0.70392,0.70405,0.70363,0.70398,128300000.0
2005-09-12 16:55:00,0.70379,0.7043,0.70372,0.70409,112999999.0
2005-09-12 16:56:00,0.70398,0.70443,0.70392,0.70412,171199999.0
2005-09-12 16:57:00,0.70414,0.70429,0.70388,0.70428,99299999.0
2005-09-12 16:58:00,0.70416,0.70451,0.70408,0.70451,68500000.0
2005-09-12 16:59:00,0.70443,0.70494,0.7042,0.70494,83600000.0
2005-09-12 17:00:00,0.70451,0.70481,0.70446,0.70478,96800000.0
2005-09-12 17:01:00,0.70456,0.7048,0.70442,0.70473,120600001.0
2005-09-12 17:02:00,0.70476,0.7048,0.70447,0.70448,116499999.0
2005-09-12 17:03:00,0.70413,0.70471,0.70413,0.70467,146899998.0
2005-09-12 17:04:00,0.70443,0.70472,0.70437,0.70454,87400000.0
2005-09-12 17:05:00,0.70469,0.70469,0.70445,0.70445,86600001.0
2005-09-12 17:06:00,0.70455,0.70472,0.70421,0.70438,70900000.0
2005-09-12 17:07:00,0.70452,0.70462,0.70427,0.70427,126000001.0
2005-09-12 17:08:00,0.70442,0.70452,0.70436,0.70436,92200000.0
2005-09-12 17:09:00,0.7044,0.70475,0.70434,0.70468,72800001.0
2005-09-12 17:10:00,0.70449,0.70464,0.70438,0.70447,178300001.0
2005-09-12 17:11:00,0.70413,0.70465,0.70413,0.70438,63699998.0
2005-09-12 17:12:00,0.70416,0.70445,0.70416,0.7042,84600001.0
2005-09-12 17:13:00,0.70414,0.70453,0.70414,0.70424,122300000.0
2005-09-12 17:14:00,0.70422,0.70456,0.70422,0.70437,54700000.0
2005-09-12 17:15:00,0.70419,0.70458,0.70405,0.70405,108600000.0
2005-09-12 17:16:00,0.70405,0.7046,0.70402,0.70423,120099999.0
2005-09-12 17:17:00,0.70418,0.70442,0.70408,0.70408,120399999.0
2005-09-12 17:18:00,0.7041,0.70437,0.70402,0.70436,136400000.0
2005-09-12 17:19:00,0.70418,0.70428,0.70408,0.70416,97999999.0
2005-09-12 17:20:00,0.70403,0.70429,0.70403,0.70411,65300000.0
2005-09-12 17:21:00,0.70416,0.70435,0.70412,0.7043,69300000.0
2005-09-12 17:22:00,0.7041,0.70473,0.70407,0.70473,106800000.0
2005-09-12 17:23:00,0.70467,0.70478,0.70423,0.70448,107800000.0
2005-09-12 17:24:00,0.70421,0.70454,0.70421,0.70454,102100000.0
2005-09-12 17:25:00,0.70449,0.70457,0.7043,0.70447,90499999.0
2005-09-12 17:26:00,0.7046,0.70488,0.70444,0.70456,134399999.0
2005-09-12 17:27:00,0.70479,0.70479,0.70438,0.70455,98400001.0
2005-09-12 17:28:00,0.7045,0.70464,0.70435,0.7044,76400000.0
2005-09-12 17:29:00,0.7043,0.70468,0.70421,0.70468,76200000.0
2005-09-12 17:30:00,0.7046,0.70482,0.70443,0.70455,143100002.0
2005-09-12 17:31:00,0.70455,0.70482,0.70447,0.70447,141399999.0
2005-09-12 17:32:00,0.70442,0.7047,0.70436,0.70455,123800001.0
2005-09-12 17:33:00,0.70461,0.7047,0.7045,0.70467,152900003.0
2005-09-12 17:34:00,0.70433,0.70471,0.70433,0.70451,113199998.0
2005-09-12 17:35:00,0.7046,0.70475,0.70439,0.70453,114000002.0
2005-09-12 17:36:00,0.70452,0.70481,0.70445,0.70451,146600001.0
2005-09-12 17:37:00,0.70447,0.70471,0.70436,0.70448,114799999.0
2005-09-12 17:38:00,0.70459,0.70473,0.70432,0.70433,106600000.0
2005-09-12 17:39:00,0.70452,0.70464,0.70432,0.70448,112000000.0
2005-09-12 17:40:00,0.7044,0.70469,0.70437,0.70451,65500000.0
2005-09-12 17:41:00,0.70447,0.70484,0.70441,0.7048,102400000.0
2005-09-12 17:42:00,0.70448,0.7046,0.70438,0.70454,43900000.0
2005-09-12 17:43:00,0.70473,0.70481,0.7044,0.7044,85599999.0
2005-09-12 17:44:00,0.70443,0.70514,0.70439,0.7049,111299997.0
2005-09-12 17:45:00,0.70505,0.70507,0.70485,0.70485,126199997.0
2005-09-12 17:46:00,0.70481,0.70512,0.70481,0.70485,122900001.0
2005-09-12 17:47:00,0.70484,0.70505,0.70465,0.7048,124100000.0
2005-09-12 17:48:00,0.70499,0.70512,0.70485,0.70494,101999999.0
2005-09-12 17:49:00,0.70493,0.70515,0.70484,0.7049,107199998.0
2005-09-12 17:50:00,0.70517,0.70525,0.70489,0.70493,128900002.0
2005-09-12 17:51:00,0.70516,0.70534,0.70505,0.70534,98000000.0
2005-09-12 17:52:00,0.7053,0.70568,0.70514,0.70547,212699998.0
2005-09-12 17:53:00,0.70527,0.70547,0.70509,0.7053,66600000.0
2005-09-12 17:54:00,0.70505,0.70548,0.70501,0.70522,122299999.0
2005-09-12 17:55:00,0.70534,0.70536,0.70479,0.7048,152200002.0
2005-09-12 17:56:00,0.70461,0.70534,0.70461,0.70499,82100000.0
2005-09-12 17:57:00,0.70497,0.7052,0.70489,0.70508,144500002.0
2005-09-12 17:58:00,0.70532,0.7054,0.70491,0.70499,116600000.0
2005-09-12 17:59:00,0.70505,0.7052,0.70503,0.70517,172600002.0
2005-09-12 18:00:00,0.70504,0.70539,0.705,0.70505,115700000.0
2005-09-12 18:01:00,0.70482,0.70508,0.70459,0.70506,76700000.0
2005-09-12 18:02:00,0.70489,0.70512,0.70481,0.705,128100000.0
2005-09-12 18:03:00,0.70478,0.70505,0.70448,0.70497,289999999.0
2005-09-12 18:04:00,0.70497,0.70511,0.70462,0.70497,182900001.0
2005-09-12 18:05:00,0.70499,0.70528,0.70449,0.70452,334600000.0
2005-09-12 18:06:00,0.70477,0.70503,0.70462,0.70475,143899999.0
2005-09-12 18:07:00,0.70488,0.70507,0.70453,0.70453,216999999.0
2005-09-12 18:08:00,0.70463,0.70495,0.70459,0.70459,106900000.0
2005-09-12 18:09:00,0.70464,0.70487,0.7043,0.7044,236300001.0
2005-09-12 18:10:00,0.70434,0.70457,0.70421,0.7043,156500001.0
2005-09-12 18:11:00,0.70441,0.70449,0.70415,0.70415,109500004.0
2005-09-12 18:12:00,0.70441,0.70445,0.70406,0.7041,93300001.0
2005-09-12 18:13:00,0.70424,0.70435,0.70399,0.70405,105300001.0
2005-09-12 18:14:00,0.70403,0.70431,0.70395,0.70408,69600000.0
2005-09-12 18:15:00,0.70406,0.70442,0.70398,0.70412,176100000.0
2005-09-12 18:16:00,0.70415,0.70431,0.70377,0.70383,311600000.0
2005-09-12 18:17:00,0.70415,0.70459,0.704,0.7045,148299998.0
2005-09-12 18:18:00,0.70452,0.70483,0.7041,0.70449,337699998.0
2005-09-12 18:19:00,0.70434,0.70453,0.70413,0.70444,236300000.0
2005-09-12 18:20:00,0.70441,0.70441,0.70416,0.7042,117300000.0
2005-09-12 18:21:00,0.70412,0.70452,0.70412,0.70441,213700000.0
2005-09-12 18:22:00,0.70445,0.7046,0.70412,0.70419,127900001.0
2005-09-12 18:23:00,0.70413,0.70444,0.70409,0.70424,207300001.0
2005-09-12 18:24:00,0.70422,0.70443,0.70416,0.70442,226100000.0
2005-09-12 18:25:00,0.70438,0.70446,0.70412,0.70426,171899999.0
2005-09-12 18:26:00,0.70426,0.7044,0.70408,0.70426,136299999.0
2005-09-12 18:27:00,0.70408,0.70435,0.70404,0.70417,270699996.0
2005-09-12 18:28:00,0.70414,0.70441,0.70414,0.70422,143000000.0
2005-09-12 18:29:00,0.70424,0.70446,0.70399,0.70425,265900000.0
2005-09-12 18:30:00,0.70426,0.70437,0.70411,0.70427,82000000.0
2005-09-12 18:31:00,0.70424,0.70434,0.70386,0.7039,217300001.0
2005-09-12 18:32:00,0.70422,0.70442,0.70386,0.70409,91300000.0
2005-09-12 18:33:00,0.70425,0.70431,0.70378,0.70395,197900000.0
2005-09-12 18:34:00,0.70407,0.70415,0.70399,0.70408,84500000.0
2005-09-12 18:35:00,0.70411,0.70425,0.70398,0.70405,140799999.0
2005-09-12 18:36:00,0.70415,0.70435,0.70394,0.70394,158200002.0
2005-09-12 18:37:00,0.70415,0.70423,0.70394,0.70415,125200000.0
2005-09-12 18:38:00,0.704,0.70431,0.70399,0.70421,169800000.0
2005-09-12 18:39:00,0.70408,0.70418,0.7037,0.70387,401700000.0
2005-09-12 18:40:00,0.70397,0.70397,0.70337,0.70355,70800000.0
2005-09-12 18:41:00,0.70362,0.70392,0.70349,0.7036,258299999.0
2005-09-12 18:42:00,0.70382,0.70391,0.70351,0.70356,165999999.0
2005-09-12 18:43:00,0.70379,0.70412,0.70364,0.70405,600199998.0
2005-09-12 18:44:00,0.70412,0.70412,0.70353,0.70373,328200000.0
2005-09-12 18:45:00,0.70386,0.70386,0.70332,0.70354,407399999.0
2005-09-12 18:46:00,0.70386,0.70399,0.70371,0.70387,132699998.0
2005-09-12 18:47:00,0.70396,0.70468,0.70377,0.70468,162300001.0
2005-09-12 18:48:00,0.70432,0.70511,0.70404,0.70425,174200001.0
2005-09-12 18:49:00,0.70413,0.7046,0.70413,0.70427,159700000.0
2005-09-12 18:50:00,0.70439,0.70439,0.70412,0.70422,104000000.0
2005-09-12 18:51:00,0.70408,0.70443,0.70406,0.70428,87300000.0
2005-09-12 18:52:00,0.70433,0.70439,0.70409,0.70415,68900000.0
2005-09-12 18:53:00,0.70424,0.70428,0.70404,0.70428,58100000.0
2005-09-12 18:54:00,0.70438,0.70438,0.70405,0.70431,166099998.0
2005-09-12 18:55:00,0.70434,0.70434,0.70396,0.70408,125699999.0
2005-09-12 18:56:00,0.70417,0.70422,0.70398,0.70399,117000001.0
2005-09-12 18:57:00,0.70401,0.70422,0.70395,0.70403,113800001.0
2005-09-12 18:58:00,0.7041,0.70426,0.70395,0.70395,68800000.0
2005-09-12 18:59:00,0.70387,0.70421,0.70387,0.70421,233300003.0
2005-09-12 19:00:00,0.70417,0.70419,0.70403,0.70403,146600000.0
2005-09-12 19:01:00,0.70414,0.70428,0.70403,0.70411,116199999.0
2005-09-12 19:02:00,0.70423,0.70423,0.70402,0.70416,108500000.0
2005-09-12 19:03:00,0.7042,0.70424,0.70402,0.70415,213299999.0
2005-09-12 19:04:00,0.70418,0.70433,0.70414,0.70417,123500000.0
2005-09-12 19:05:00,0.70417,0.70424,0.70407,0.70424,125599998.0
2005-09-12 19:06:00,0.70422,0.70424,0.70405,0.70405,202900000.0
2005-09-12 19:07:00,0.70407,0.70426,0.70377,0.70388,253300000.0
2005-09-12 19:08:00,0.70398,0.70407,0.70379,0.70407,121299999.0
2005-09-12 19:09:00,0.70413,0.70434,0.70399,0.70399,128100000.0
2005-09-12 19:10:00,0.70424,0.70427,0.70396,0.70397,98899999.0
2005-09-12 19:11:00,0.70401,0.70417,0.7039,0.70416,91500000.0
2005-09-12 19:12:00,0.70417,0.70426,0.70407,0.70407,62200000.0
2005-09-12 19:13:00,0.70397,0.70413,0.70382,0.70404,90800000.0
2005-09-12 19:14:00,0.70403,0.70411,0.70391,0.70395,81499999.0
2005-09-12 19:15:00,0.70404,0.7041,0.70389,0.70389,151000004.0
2005-09-12 19:16:00,0.70384,0.70411,0.70384,0.70408,54400000.0
2005-09-12 19:17:00,0.70408,0.70416,0.70392,0.70392,74700000.0
2005-09-12 19:18:00,0.70389,0.70414,0.70389,0.70401,91000000.0
2005-09-12 19:19:00,0.70392,0.70413,0.70392,0.70413,95600000.0
2005-09-12 19:20:00,0.7041,0.70417,0.70403,0.70406,133800001.0
2005-09-12 19:21:00,0.70397,0.70421,0.70397,0.7041,168700000.0
2005-09-12 19:22:00,0.70405,0.70416,0.704,0.70415,168900000.0
2005-09-12 19:23:00,0.70408,0.70424,0.70404,0.70404,51800000.0
2005-09-12 19:24:00,0.7041,0.70414,0.70379,0.70379,68000000.0
2005-09-12 19:25:00,0.70395,0.70407,0.70382,0.70406,80399998.0
2005-09-12 19:26:00,0.70399,0.70419,0.70383,0.70383,178800001.0
2005-09-12 19:27:00,0.70398,0.70428,0.70393,0.70405,237400000.0
2005-09-12 19:28:00,0.70421,0.70421,0.70364,0.70379,157399997.0
2005-09-12 19:29:00,0.70395,0.70407,0.7039,0.7039,108600000.0
2005-09-12 19:30:00,0.70389,0.7042,0.70383,0.7042,149900002.0
2005-09-12 19:31:00,0.70412,0.70424,0.7038,0.70401,148400000.0
2005-09-12 19:32:00,0.7039,0.7042,0.70386,0.70393,113900000.0
2005-09-12 19:33:00,0.70383,0.70416,0.70383,0.70416,89900001.0
2005-09-12 19:34:00,0.70424,0.70432,0.70409,0.70432,138299999.0
2005-09-12 19:35:00,0.70428,0.7043,0.70388,0.70403,209700000.0
2005-09-12 19:36:00,0.70396,0.70422,0.70396,0.70417,133500000.0
2005-09-12 19:37:00,0.70414,0.70424,0.70413,0.70414,94700001.0
2005-09-12 19:38:00,0.70427,0.70429,0.7039,0.70414,139900000.0
2005-09-12 19:39:00,0.70425,0.70439,0.70401,0.70416,198499999.0
2005-09-12 19:40:00,0.70427,0.70427,0.70398,0.704,75100000.0
2005-09-12 19:41:00,0.70414,0.70425,0.70408,0.70422,114900001.0
2005-09-12 19:42:00,0.70424,0.70432,0.70395,0.70395,97700000.0
2005-09-12 19:43:00,0.7039,0.7042,0.7039,0.7042,108200001.0
2005-09-12 19:44:00,0.7043,0.7043,0.70403,0.7042,125999998.0
2005-09-12 19:45:00,0.70418,0.70421,0.70406,0.70408,47100000.0
2005-09-12 19:46:00,0.70418,0.7042,0.70393,0.70403,117300001.0
2005-09-12 19:47:00,0.70411,0.70421,0.70395,0.70395,187900003.0
2005-09-12 19:48:00,0.70394,0.70415,0.70381,0.70381,92999999.0
2005-09-12 19:49:00,0.70397,0.70427,0.70392,0.70427,125899997.0
2005-09-12 19:50:00,0.70417,0.70425,0.70381,0.70384,82900000.0
2005-09-12 19:51:00,0.70393,0.70419,0.70393,0.70415,161099999.0
2005-09-12 19:52:00,0.7041,0.70413,0.70357,0.70373,196600000.0
2005-09-12 19:53:00,0.70392,0.7041,0.70373,0.70404,107900002.0
2005-09-12 19:54:00,0.70388,0.7042,0.70379,0.70393,118399999.0
2005-09-12 19:55:00,0.70403,0.70428,0.70386,0.70427,193099998.0
2005-09-12 19:56:00,0.70421,0.70431,0.70381,0.70405,217900002.0
2005-09-12 19:57:00,0.70403,0.70428,0.70387,0.70387,139000001.0
2005-09-12 19:58:00,0.70388,0.70407,0.70372,0.70375,229700002.0
2005-09-12 19:59:00,0.70365,0.70399,0.70365,0.70372,81199999.0
2005-09-12 20:00:00,0.70378,0.70392,0.70357,0.70385,272800001.0
2005-09-12 20:01:00,0.70374,0.70391,0.70369,0.70369,109700000.0
2005-09-12 20:02:00,0.7038,0.70397,0.70359,0.70359,101099999.0
2005-09-12 20:03:00,0.70381,0.70393,0.70369,0.70389,76500000.0
2005-09-12 20:04:00,0.70384,0.70398,0.70368,0.70381,133300002.0
2005-09-12 20:05:00,0.70378,0.70387,0.70362,0.70387,184899999.0
2005-09-12 20:06:00,0.70385,0.70389,0.70345,0.70359,276499998.0
2005-09-12 20:07:00,0.70361,0.7038,0.7036,0.7036,92899999.0
2005-09-12 20:08:00,0.70368,0.70382,0.70365,0.70368,70000000.0
2005-09-12 20:09:00,0.70382,0.70397,0.70354,0.7037,90599999.0
2005-09-12 20:10:00,0.70377,0.70404,0.70348,0.70397,145699999.0
2005-09-12 20:11:00,0.70378,0.70378,0.70359,0.70375,36700000.0
2005-09-12 20:12:00,0.70394,0.70396,0.7035,0.7035,134500000.0
2005-09-12 20:13:00,0.70383,0.70383,0.70343,0.7036,94800001.0
2005-09-12 20:14:00,0.70356,0.70384,0.70346,0.70378,105499998.0
2005-09-12 20:15:00,0.70377,0.70389,0.70366,0.70387,86799999.0
2005-09-12 20:16:00,0.70367,0.70425,0.70367,0.70378,377699996.0
2005-09-12 20:17:00,0.70368,0.70388,0.70346,0.70368,202099998.0
2005-09-12 20:18:00,0.70372,0.70382,0.70346,0.70377,119399999.0
2005-09-12 20:19:00,0.70377,0.70387,0.70369,0.70376,94000000.0
2005-09-12 20:20:00,0.704,0.70405,0.70359,0.7036,94199997.0
2005-09-12 20:21:00,0.70368,0.70395,0.70363,0.70395,45900000.0
2005-09-12 20:22:00,0.70382,0.7039,0.70362,0.70367,119100000.0
2005-09-12 20:23:00,0.70362,0.70385,0.70356,0.70381,136800001.0
2005-09-12 20:24:00,0.7039,0.7039,0.70355,0.70373,156000000.0
2005-09-12 20:25:00,0.70399,0.70403,0.7035,0.70358,128200001.0
2005-09-12 20:26:00,0.70368,0.70384,0.70359,0.70376,127999999.0
2005-09-12 20:27:00,0.70369,0.70376,0.70351,0.70362,134400000.0
2005-09-12 20:28:00,0.70346,0.70371,0.70346,0.70362,189699999.0
2005-09-12 20:29:00,0.70367,0.7039,0.70365,0.7039,215799998.0
2005-09-12 20:30:00,0.70356,0.70393,0.70349,0.70376,218299999.0
2005-09-12 20:31:00,0.70375,0.70376,0.70332,0.70346,168599999.0
2005-09-12 20:32:00,0.70346,0.70372,0.70341,0.70371,120699999.0
2005-09-12 20:33:00,0.70365,0.70378,0.70346,0.70365,182099999.0
2005-09-12 20:34:00,0.70375,0.70379,0.70361,0.70361,107700002.0
2005-09-12 20:35:00,0.70364,0.70369,0.70323,0.70364,162599996.0
2005-09-12 20:36:00,0.70358,0.70394,0.70328,0.70357,183499999.0
2005-09-12 20:37:00,0.70335,0.70378,0.70322,0.7036,171399998.0
2005-09-12 20:38:00,0.70356,0.7036,0.70311,0.70357,159599998.0
2005-09-12 20:39:00,0.70367,0.70367,0.70331,0.70345,135000000.0
2005-09-12 20:40:00,0.7034,0.70369,0.70333,0.70356,209000000.0
2005-09-12 20:41:00,0.7035,0.70365,0.70338,0.70338,137299999.0
2005-09-12 20:42:00,0.70338,0.7036,0.70338,0.70357,55800000.0
2005-09-12 20:43:00,0.70365,0.70373,0.70322,0.70322,120300001.0
2005-09-12 20:44:00,0.70323,0.70354,0.70311,0.70341,72500000.0
2005-09-12 20:45:00,0.70348,0.70376,0.70332,0.70332,109899999.0
2005-09-12 20:46:00,0.70347,0.70351,0.70327,0.70327,99500001.0
2005-09-12 20:47:00,0.70328,0.70373,0.70328,0.70352,92099999.0
2005-09-12 20:48:00,0.70344,0.70363,0.7032,0.70337,71400000.0
2005-09-12 20:49:00,0.70322,0.70368,0.70322,0.70354,80100001.0
2005-09-12 20:50:00,0.70352,0.70358,0.70334,0.70344,121000001.0
2005-09-12 20:51:00,0.70346,0.7037,0.70338,0.70354,79999999.0
2005-09-12 20:52:00,0.70352,0.70352,0.70329,0.70342,102799999.0
2005-09-12 20:53:00,0.70363,0.70376,0.70325,0.70352,300600002.0
2005-09-12 20:54:00,0.70348,0.70368,0.70338,0.70343,191900001.0
2005-09-12 20:55:00,0.70323,0.70373,0.70323,0.70367,73600000.0
2005-09-12 20:56:00,0.70358,0.70361,0.70319,0.70358,118599998.0
2005-09-12 20:57:00,0.70341,0.70363,0.70336,0.70352,111199998.0
2005-09-12 20:58:00,0.7035,0.70359,0.70324,0.70332,369600001.0
2005-09-12 20:59:00,0.70335,0.70355,0.70331,0.70335,158700000.0
2005-09-12 21:00:00,0.7033,0.70346,0.70305,0.70313,237200002.0
2005-09-12 21:01:00,0.70319,0.70337,0.7028,0.70337,91600001.0
2005-09-12 21:02:00,0.70346,0.70357,0.70339,0.70351,102400000.0
2005-09-12 21:03:00,0.70346,0.70363,0.70331,0.70362,111599999.0
2005-09-12 21:04:00,0.70339,0.70361,0.70332,0.70342,109000000.0
2005-09-12 21:05:00,0.70376,0.70376,0.70328,0.7033,105900000.0
2005-09-12 21:06:00,0.70354,0.70378,0.70333,0.70355,134400000.0
2005-09-12 21:07:00,0.70354,0.70364,0.70348,0.70364,58900000.0
2005-09-12 21:08:00,0.70368,0.70368,0.70334,0.70351,115399998.0
2005-09-12 21:09:00,0.70363,0.70377,0.70324,0.70342,133500000.0
2005-09-12 21:10:00,0.70364,0.7037,0.70324,0.70324,99400000.0
2005-09-12 21:11:00,0.70325,0.70352,0.70323,0.70324,106400001.0
2005-09-12 21:12:00,0.7033,0.70357,0.70322,0.70322,130799999.0
2005-09-12 21:13:00,0.70324,0.70356,0.70324,0.70355,78200000.0
2005-09-12 21:14:00,0.70365,0.70365,0.70346,0.70346,37699999.0
2005-09-12 21:15:00,0.70352,0.70363,0.70347,0.70358,211600000.0
2005-09-12 21:16:00,0.7036,0.7036,0.70311,0.70311,96099999.0
2005-09-12 21:17:00,0.70309,0.7036,0.70309,0.7036,163800002.0
2005-09-12 21:18:00,0.70356,0.70358,0.70314,0.70322,191900002.0
2005-09-12 21:19:00,0.7032,0.70337,0.703,0.70307,99200001.0
2005-09-12 21:20:00,0.70307,0.70329,0.70284,0.70315,208999998.0
2005-09-12 21:21:00,0.7031,0.70325,0.70287,0.7032,108600001.0
2005-09-12 21:22:00,0.70321,0.70321,0.70287,0.703,64500000.0
2005-09-12 21:23:00,0.70299,0.7033,0.70278,0.70311,151100000.0
2005-09-12 21:24:00,0.70309,0.70312,0.70265,0.70285,129999998.0
2005-09-12 21:25:00,0.70282,0.70301,0.70263,0.70292,124899999.0
2005-09-12 21:26:00,0.70278,0.70307,0.70267,0.70293,137299999.0
2005-09-12 21:27:00,0.70276,0.70309,0.70276,0.70307,104400000.0
2005-09-12 21:28:00,0.70258,0.70323,0.70258,0.70284,100400000.0
2005-09-12 21:29:00,0.70274,0.70313,0.70267,0.70267,142899999.0
2005-09-12 21:30:00,0.7027,0.70315,0.7027,0.70271,166900001.0
2005-09-12 21:31:00,0.70271,0.70293,0.70271,0.7029,94800001.0
2005-09-12 21:32:00,0.70281,0.70305,0.70278,0.70298,106800001.0
2005-09-12 21:33:00,0.70294,0.7031,0.70288,0.7031,94099999.0
2005-09-12 21:34:00,0.70317,0.70317,0.7027,0.70285,72399999.0
2005-09-12 21:35:00,0.703,0.703,0.7026,0.70268,256600002.0
2005-09-12 21:36:00,0.70269,0.70299,0.70241,0.70261,220599996.0
2005-09-12 21:37:00,0.70269,0.70287,0.70264,0.70268,138300000.0
2005-09-12 21:38:00,0.7028,0.70307,0.70227,0.70227,119700001.0
2005-09-12 21:39:00,0.70279,0.70293,0.70237,0.70268,96300000.0
2005-09-12 21:40:00,0.70281,0.70289,0.70245,0.70265,121800000.0
2005-09-12 21:41:00,0.70253,0.70302,0.70246,0.70302,143700001.0
2005-09-12 21:42:00,0.70324,0.70334,0.70282,0.70291,109599998.0
2005-09-12 21:43:00,0.70286,0.70325,0.70283,0.7029,141100001.0
2005-09-12 21:44:00,0.70294,0.70314,0.70288,0.70288,62600000.0
2005-09-12 21:45:00,0.70297,0.70318,0.7029,0.70316,129800002.0
2005-09-12 21:46:00,0.70327,0.70334,0.70313,0.70315,122500000.0
2005-09-12 21:47:00,0.70315,0.70327,0.70309,0.70325,95600000.0
2005-09-12 21:48:00,0.70307,0.70329,0.70307,0.70324,135700000.0
2005-09-12 21:49:00,0.70317,0.7032,0.70308,0.7031,96700001.0
2005-09-12 21:50:00,0.70319,0.70329,0.70302,0.70316,141700003.0
2005-09-12 21:51:00,0.70318,0.7033,0.70307,0.7033,90199999.0
2005-09-12 21:52:00,0.70321,0.70331,0.70305,0.70331,84200001.0
2005-09-12 21:53:00,0.7032,0.70322,0.70315,0.70321,65900000.0
2005-09-12 21:54:00,0.70327,0.70327,0.70309,0.70318,129800000.0
2005-09-12 21:55:00,0.70309,0.70329,0.70285,0.70293,194299997.0
2005-09-12 21:56:00,0.7032,0.70332,0.70302,0.70322,130599998.0
2005-09-12 21:57:00,0.70295,0.70341,0.70283,0.70329,173300001.0
2005-09-12 21:58:00,0.70323,0.70331,0.70299,0.70324,97600000.0
2005-09-12 21:59:00,0.70327,0.70335,0.7029,0.7029,88500000.0
2005-09-12 22:00:00,0.70301,0.70318,0.70294,0.70302,66199999.0
2005-09-12 22:01:00,0.70302,0.70325,0.70285,0.70301,123899998.0
2005-09-12 22:02:00,0.70266,0.70315,0.70262,0.70311,55100000.0
2005-09-12 22:03:00,0.70292,0.7031,0.70269,0.70292,134600002.0
2005-09-12 22:04:00,0.70261,0.703,0.70252,0.70281,105999997.0
2005-09-12 22:05:00,0.70271,0.70302,0.70269,0.70288,132100000.0
2005-09-12 22:06:00,0.70255,0.7028,0.70234,0.70234,168500000.0
2005-09-12 22:07:00,0.70249,0.70282,0.70247,0.70268,77300000.0
2005-09-12 22:08:00,0.70269,0.70284,0.70235,0.70278,82500000.0
2005-09-12 22:09:00,0.70282,0.70293,0.70267,0.70279,84100000.0
2005-09-12 22:10:00,0.70274,0.70281,0.7026,0.70281,82199997.0
2005-09-12 22:11:00,0.70266,0.70284,0.70248,0.70248,115000000.0
2005-09-12 22:12:00,0.70264,0.70266,0.70214,0.70225,110700000.0
2005-09-12 22:13:00,0.70249,0.70278,0.7023,0.70273,72799998.0
2005-09-12 22:14:00,0.70284,0.70294,0.70241,0.70257,58700000.0
2005-09-12 22:15:00,0.70276,0.70284,0.70262,0.70279,180600001.0
2005-09-12 22:16:00,0.7028,0.70291,0.70253,0.70253,31100000.0
2005-09-12 22:17:00,0.70259,0.70276,0.70259,0.70267,85300000.0
2005-09-12 22:18:00,0.70244,0.70246,0.7022,0.7022,75300000.0
2005-09-12 22:19:00,0.70231,0.70287,0.70231,0.70264,70000000.0
2005-09-12 22:20:00,0.70272,0.70279,0.7023,0.7023,153399999.0
2005-09-12 22:21:00,0.70254,0.70277,0.70227,0.70232,159800001.0
2005-09-12 22:22:00,0.70245,0.70248,0.7021,0.70218,71999999.0
2005-09-12 22:23:00,0.70217,0.70266,0.70217,0.70266,119100000.0
2005-09-12 22:24:00,0.7023,0.70259,0.70214,0.70256,136900001.0
2005-09-12 22:25:00,0.70243,0.70269,0.70225,0.70225,89200000.0
2005-09-12 22:26:00,0.70218,0.70269,0.70218,0.70268,73000000.0
2005-09-12 22:27:00,0.70244,0.70266,0.70241,0.70266,73100000.0
2005-09-12 22:28:00,0.7026,0.70272,0.70233,0.7027,154499998.0
2005-09-12 22:29:00,0.70271,0.70288,0.70245,0.70282,158100001.0
2005-09-12 22:30:00,0.70276,0.70283,0.70239,0.70261,127500001.0
2005-09-12 22:31:00,0.70249,0.70267,0.70238,0.70252,82400001.0
2005-09-12 22:32:00,0.70252,0.70252,0.70224,0.70246,91199999.0
2005-09-12 22:33:00,0.70266,0.70266,0.70251,0.70263,128299999.0
2005-09-12 22:34:00,0.70256,0.70268,0.70239,0.70264,142699999.0
2005-09-12 22:35:00,0.70271,0.70275,0.70256,0.70258,126899999.0
2005-09-12 22:36:00,0.70271,0.70277,0.70254,0.70268,143400000.0
2005-09-12 22:37:00,0.70251,0.70263,0.70241,0.70251,85199999.0
2005-09-12 22:38:00,0.70272,0.70289,0.70238,0.70271,120300001.0
2005-09-12 22:39:00,0.70261,0.70293,0.7025,0.7028,88700000.0
2005-09-12 22:40:00,0.70287,0.70297,0.7026,0.70262,100000000.0
2005-09-12 22:41:00,0.70255,0.70294,0.70255,0.70285,119899999.0
2005-09-12 22:42:00,0.70292,0.70292,0.70259,0.70286,122900001.0
2005-09-12 22:43:00,0.70262,0.70296,0.70244,0.70276,160900000.0
2005-09-12 22:44:00,0.70285,0.70289,0.70265,0.70265,153300000.0
2005-09-12 22:45:00,0.70266,0.70277,0.70248,0.70267,126400000.0
2005-09-12 22:46:00,0.70278,0.70286,0.70224,0.70269,196199999.0
2005-09-12 22:47:00,0.70258,0.7027,0.70242,0.7027,106800001.0
2005-09-12 22:48:00,0.70255,0.70272,0.70237,0.7025,76500000.0
2005-09-12 22:49:00,0.70248,0.70276,0.70245,0.70263,82200001.0
2005-09-12 22:50:00,0.70274,0.70275,0.70227,0.7026,210900000.0
2005-09-12 22:51:00,0.70261,0.70278,0.70238,0.70239,176900001.0
2005-09-12 22:52:00,0.70273,0.70273,0.70239,0.70249,100600000.0
2005-09-12 22:53:00,0.70265,0.70277,0.70246,0.70255,128199997.0
2005-09-12 22:54:00,0.70254,0.70276,0.70237,0.7026,109999999.0
2005-09-12 22:55:00,0.70251,0.70268,0.70225,0.70233,94699999.0
2005-09-12 22:56:00,0.7022,0.70249,0.70183,0.7023,102100001.0
2005-09-12 22:57:00,0.70231,0.7024,0.70198,0.70227,129800002.0
2005-09-12 22:58:00,0.70241,0.70255,0.7022,0.70232,135800001.0
2005-09-12 22:59:00,0.70199,0.7024,0.70184,0.70207,216099998.0
2005-09-12 23:00:00,0.70199,0.70259,0.70199,0.70253,67100000.0
2005-09-12 23:01:00,0.70255,0.70258,0.70195,0.7022,84699999.0
2005-09-12 23:02:00,0.70213,0.70236,0.70196,0.70221,135400000.0
2005-09-12 23:03:00,0.70204,0.70249,0.70202,0.70218,129200001.0
2005-09-12 23:04:00,0.70257,0.70263,0.70208,0.70208,69500002.0
2005-09-12 23:05:00,0.70206,0.70261,0.70206,0.70256,74100000.0
2005-09-12 23:06:00,0.70252,0.70252,0.7022,0.70223,133600000.0
2005-09-12 23:07:00,0.70225,0.70249,0.70224,0.7023,152000001.0
2005-09-12 23:08:00,0.70253,0.70268,0.70252,0.7026,91800001.0
2005-09-12 23:09:00,0.70269,0.70269,0.70217,0.70234,121900000.0
2005-09-12 23:10:00,0.70208,0.70257,0.70208,0.70252,141799998.0
2005-09-12 23:11:00,0.70272,0.70291,0.70243,0.70262,106900000.0
2005-09-12 23:12:00,0.70261,0.70306,0.70234,0.70306,53300001.0
2005-09-12 23:13:00,0.70285,0.70285,0.70253,0.70259,43500000.0
2005-09-12 23:14:00,0.70235,0.70262,0.70235,0.70245,74500000.0
2005-09-12 23:15:00,0.70254,0.70263,0.70237,0.70255,97000000.0
2005-09-12 23:16:00,0.70259,0.70268,0.70237,0.70239,134400002.0
2005-09-12 23:17:00,0.7025,0.70263,0.70217,0.70217,134400001.0
2005-09-12 23:18:00,0.70219,0.70258,0.70219,0.70255,129500001.0
2005-09-12 23:19:00,0.70245,0.70295,0.70236,0.70287,105000000.0
2005-09-12 23:20:00,0.70317,0.70317,0.70265,0.70273,105700001.0
2005-09-12 23:21:00,0.70271,0.70291,0.70261,0.70266,125000001.0
2005-09-12 23:22:00,0.70266,0.70301,0.70266,0.70301,105899998.0
2005-09-12 23:23:00,0.70294,0.70302,0.70265,0.7028,132900001.0
2005-09-12 23:24:00,0.70283,0.70309,0.70272,0.70285,86599998.0
2005-09-12 23:25:00,0.70289,0.70328,0.70289,0.70328,120600001.0
2005-09-12 23:26:00,0.70319,0.70334,0.70282,0.7029,95000000.0
2005-09-12 23:27:00,0.7033,0.7033,0.70289,0.70315,149799997.0
2005-09-12 23:28:00,0.70325,0.70332,0.70299,0.70325,110100001.0
2005-09-12 23:29:00,0.70311,0.70313,0.70286,0.70297,92200001.0
2005-09-12 23:30:00,0.70288,0.70315,0.70288,0.70302,78800000.0
2005-09-12 23:31:00,0.70309,0.70317,0.70266,0.70276,113200001.0
2005-09-12 23:32:00,0.70266,0.70295,0.70259,0.70288,117099999.0
2005-09-12 23:33:00,0.70296,0.70301,0.70265,0.70288,93300001.0
2005-09-12 23:34:00,0.70296,0.70313,0.70292,0.70313,145499996.0
2005-09-12 23:35:00,0.70314,0.70314,0.70285,0.70304,78400002.0
2005-09-12 23:36:00,0.70304,0.70307,0.70258,0.70288,146199996.0
2005-09-12 23:37:00,0.70294,0.70302,0.70284,0.70302,103799999.0
2005-09-12 23:38:00,0.70298,0.70318,0.70291,0.70314,88700002.0
2005-09-12 23:39:00,0.70306,0.70307,0.70286,0.70299,103199999.0
2005-09-12 23:40:00,0.70315,0.70315,0.70276,0.70301,68300000.0
2005-09-12 23:41:00,0.70295,0.70319,0.70288,0.70293,94100000.0
2005-09-12 23:42:00,0.7028,0.70285,0.7025,0.7025,87299999.0
2005-09-12 23:43:00,0.7024,0.7028,0.70235,0.70273,78300000.0
2005-09-12 23:44:00,0.70286,0.70295,0.70259,0.70271,112600000.0
2005-09-12 23:45:00,0.70281,0.70289,0.70269,0.70287,114899999.0
2005-09-12 23:46:00,0.70261,0.70275,0.70251,0.70275,94400001.0
2005-09-12 23:47:00,0.70264,0.70273,0.70247,0.70273,50799999.0
2005-09-12 23:48:00,0.7027,0.70299,0.70254,0.70254,89700000.0
2005-09-12 23:49:00,0.70289,0.70293,0.7025,0.70285,115500000.0
2005-09-12 23:50:00,0.70278,0.70278,0.70261,0.70273,97100000.0
2005-09-12 23:51:00,0.7028,0.7029,0.70253,0.70273,62700000.0
2005-09-12 23:52:00,0.70258,0.70286,0.70258,0.70281,108600002.0
2005-09-12 23:53:00,0.70282,0.70295,0.70273,0.70291,89500001.0
2005-09-12 23:54:00,0.70292,0.70304,0.70257,0.70257,72800001.0
2005-09-12 23:55:00,0.70262,0.70298,0.70262,0.7028,42600000.0
2005-09-12 23:56:00,0.7028,0.7029,0.70268,0.70287,128600001.0
2005-09-12 23:57:00,0.70279,0.70295,0.70271,0.7029,69000001.0
2005-09-12 23:58:00,0.70289,0.70289,0.70265,0.70281,95200000.0
2005-09-12 23:59:00,0.70266,0.70304,0.70266,0.70275,87600001.0
2005-09-13 00:00:00,0.70287,0.70294,0.7026,0.70289,118799999.0
2005-09-13 00:01:00,0.70286,0.70321,0.70282,0.7031,78200000.0
2005-09-13 00:02:00,0.703,0.70311,0.70299,0.703,91800000.0
2005-09-13 00:03:00,0.70295,0.70306,0.70276,0.7029,94399997.0
2005-09-13 00:04:00,0.70298,0.70298,0.70269,0.70274,116199998.0
2005-09-13 00:05:00,0.70266,0.70293,0.7025,0.7025,99200001.0
2005-09-13 00:06:00,0.70261,0.70276,0.7025,0.70268,110800001.0
2005-09-13 00:07:00,0.70276,0.70294,0.7027,0.70287,74600000.0
2005-09-13 00:08:00,0.70249,0.70302,0.70249,0.70265,109500000.0
2005-09-13 00:09:00,0.70267,0.70274,0.70231,0.70242,97200001.0
2005-09-13 00:10:00,0.70227,0.7028,0.70227,0.70276,142300000.0
2005-09-13 00:11:00,0.70276,0.7028,0.70247,0.70253,77300001.0
2005-09-13 00:12:00,0.70254,0.70277,0.70253,0.70253,95500001.0
2005-09-13 00:13:00,0.70285,0.70296,0.70274,0.70292,94500001.0
2005-09-13 00:14:00,0.70292,0.70302,0.70281,0.70302,56100000.0
2005-09-13 00:15:00,0.7028,0.70308,0.7028,0.70293,105700000.0
2005-09-13 00:16:00,0.70278,0.70303,0.70262,0.70287,78599999.0
2005-09-13 00:17:00,0.70298,0.70316,0.70277,0.7031,88000000.0
2005-09-13 00:18:00,0.7031,0.70325,0.70307,0.70325,77400000.0
2005-09-13 00:19:00,0.70319,0.70329,0.70313,0.70329,90799998.0
2005-09-13 00:20:00,0.70305,0.70314,0.70275,0.70275,89700001.0
2005-09-13 00:21:00,0.70285,0.70314,0.70285,0.70298,82200000.0
2005-09-13 00:22:00,0.70281,0.70309,0.70277,0.70309,99000000.0
2005-09-13 00:23:00,0.70305,0.70318,0.703,0.70306,185100001.0
2005-09-13 00:24:00,0.70305,0.70319,0.70289,0.70319,137399997.0
2005-09-13 00:25:00,0.7028,0.70304,0.70263,0.70287,191099999.0
2005-09-13 00:26:00,0.7028,0.70291,0.70261,0.70265,46899999.0
2005-09-13 00:27:00,0.7028,0.703,0.70271,0.703,159699998.0
2005-09-13 00:28:00,0.70299,0.70317,0.70295,0.70308,166600002.0
2005-09-13 00:29:00,0.70306,0.70312,0.7027,0.7027,102100001.0
2005-09-13 00:30:00,0.70295,0.70313,0.70277,0.70277,72499999.0
2005-09-13 00:31:00,0.70302,0.7032,0.70287,0.70291,105500001.0
2005-09-13 00:32:00,0.70283,0.70296,0.70267,0.70267,95900001.0
2005-09-13 00:33:00,0.70277,0.70293,0.70276,0.70278,71400000.0
2005-09-13 00:34:00,0.70299,0.70303,0.70264,0.70272,98499998.0
2005-09-13 00:35:00,0.70266,0.70293,0.70266,0.70285,71300000.0
2005-09-13 00:36:00,0.70291,0.70299,0.70264,0.7027,108300000.0
2005-09-13 00:37:00,0.70298,0.70298,0.70275,0.70277,133800000.0
2005-09-13 00:38:00,0.70284,0.70299,0.70284,0.70298,61100001.0
2005-09-13 00:39:00,0.70299,0.70299,0.70263,0.70291,136899998.0
2005-09-13 00:40:00,0.70288,0.703,0.70286,0.70297,93300001.0
2005-09-13 00:41:00,0.70311,0.70319,0.70275,0.70284,94900002.0
2005-09-13 00:42:00,0.70298,0.70316,0.70283,0.70283,117500001.0
2005-09-13 00:43:00,0.70282,0.70307,0.70281,0.703,118300003.0
2005-09-13 00:44:00,0.70302,0.70315,0.70302,0.70305,60699999.0
2005-09-13 00:45:00,0.70306,0.70318,0.70294,0.7031,87800000.0
2005-09-13 00:46:00,0.7032,0.70322,0.7029,0.7029,140800002.0
2005-09-13 00:47:00,0.70313,0.70313,0.70312,0.70312,13100000.0
2005-09-13 00:48:00,0.70327,0.70334,0.70311,0.70324,121400000.0
2005-09-13 00:49:00,0.70301,0.70315,0.70278,0.70315,66500000.0
2005-09-13 00:50:00,0.70313,0.70313,0.70294,0.70312,71600002.0
2005-09-13 00:51:00,0.7031,0.70314,0.70289,0.703,91499998.0
2005-09-13 00:52:00,0.70304,0.70314,0.70296,0.70313,134700000.0
2005-09-13 00:53:00,0.70302,0.70324,0.70294,0.70324,91200000.0
2005-09-13 00:54:00,0.70323,0.70328,0.70314,0.70319,74100000.0
2005-09-13 00:55:00,0.7032,0.70323,0.70287,0.70295,133799999.0
2005-09-13 00:56:00,0.70304,0.7032,0.70282,0.70286,126399999.0
2005-09-13 00:57:00,0.70295,0.70332,0.70295,0.70311,165700001.0
2005-09-13 00:58:00,0.70296,0.70305,0.70275,0.70275,102900000.0
2005-09-13 00:59:00,0.70285,0.70322,0.70267,0.70281,73099998.0
2005-09-13 01:00:00,0.70311,0.70333,0.7031,0.70329,99200000.0
2005-09-13 01:01:00,0.70351,0.70355,0.7033,0.70351,163500004.0
2005-09-13 01:02:00,0.7032,0.70349,0.70288,0.70349,82200000.0
2005-09-13 01:03:00,0.70347,0.70358,0.70324,0.70358,87499998.0
2005-09-13 01:04:00,0.70346,0.70347,0.70315,0.70347,71900001.0
2005-09-13 01:05:00,0.70336,0.70336,0.70309,0.70322,80400000.0
2005-09-13 01:06:00,0.70298,0.7036,0.70292,0.70355,90000000.0
2005-09-13 01:07:00,0.70343,0.70343,0.70322,0.70337,41400000.0
2005-09-13 01:08:00,0.7034,0.70341,0.70327,0.7033,118700001.0
2005-09-13 01:09:00,0.70339,0.70339,0.70323,0.70332,67299999.0
2005-09-13 01:10:00,0.70325,0.70342,0.70323,0.70337,121099999.0
2005-09-13 01:11:00,0.70337,0.70354,0.70337,0.70351,61100000.0
2005-09-13 01:12:00,0.70347,0.70347,0.70292,0.70292,98899998.0
2005-09-13 01:13:00,0.70316,0.70323,0.70303,0.70313,112799999.0
2005-09-13 01:14:00,0.70321,0.70333,0.70281,0.70305,159999995.0
2005-09-13 01:15:00,0.70305,0.70316,0.70276,0.70292,139500001.0
2005-09-13 01:16:00,0.70281,0.70314,0.70268,0.7028,219900006.0
2005-09-13 01:17:00,0.70275,0.7031,0.70259,0.70302,158999999.0
2005-09-13 01:18:00,0.70323,0.70326,0.70275,0.7029,131699999.0
2005-09-13 01:19:00,0.70265,0.70288,0.70255,0.70265,157899997.0
2005-09-13 01:20:00,0.70267,0.70301,0.70263,0.70263,90699999.0
2005-09-13 01:21:00,0.70275,0.70333,0.70275,0.70304,58500000.0
2005-09-13 01:22:00,0.70283,0.70302,0.70276,0.70301,97599999.0
2005-09-13 01:23:00,0.70298,0.70317,0.70294,0.70298,144699997.0
2005-09-13 01:24:00,0.70287,0.70351,0.70287,0.70333,129499996.0
2005-09-13 01:25:00,0.70315,0.7034,0.70303,0.7034,79600000.0
2005-09-13 01:26:00,0.70332,0.70336,0.70313,0.70336,83800000.0
2005-09-13 01:27:00,0.70319,0.70331,0.70313,0.70328,68200001.0
2005-09-13 01:28:00,0.70302,0.70326,0.70275,0.70275,114400001.0
2005-09-13 01:29:00,0.70292,0.70322,0.70288,0.70322,120099999.0
2005-09-13 01:30:00,0.70315,0.70325,0.70302,0.70321,94100001.0
2005-09-13 01:31:00,0.70325,0.70337,0.70287,0.70301,108500001.0
2005-09-13 01:32:00,0.70317,0.70329,0.70289,0.70292,79700000.0
2005-09-13 01:33:00,0.70302,0.70321,0.70289,0.70293,165999997.0
2005-09-13 01:34:00,0.70294,0.70308,0.70273,0.70298,153099998.0
2005-09-13 01:35:00,0.70306,0.70314,0.7028,0.70288,120099999.0
2005-09-13 01:36:00,0.70282,0.7031,0.70281,0.70305,126200001.0
2005-09-13 01:37:00,0.7032,0.7032,0.70286,0.70292,94299999.0
2005-09-13 01:38:00,0.70301,0.70306,0.70294,0.70306,92599999.0
2005-09-13 01:39:00,0.70299,0.7033,0.70286,0.70318,96999999.0
2005-09-13 01:40:00,0.70355,0.70374,0.70302,0.70321,86000000.0
2005-09-13 01:41:00,0.70336,0.70336,0.70296,0.70296,84500001.0
2005-09-13 01:42:00,0.70305,0.70354,0.70305,0.70351,75000000.0
2005-09-13 01:43:00,0.7036,0.70368,0.70301,0.70301,84400000.0
2005-09-13 01:44:00,0.70328,0.70357,0.70312,0.70317,101399999.0
2005-09-13 01:45:00,0.70297,0.70376,0.70297,0.70319,108099999.0
2005-09-13 01:46:00,0.70298,0.70331,0.70297,0.70322,86799999.0
2005-09-13 01:47:00,0.70324,0.7037,0.70324,0.70365,91100001.0
2005-09-13 01:48:00,0.7035,0.70402,0.70346,0.70369,108100001.0
2005-09-13 01:49:00,0.70389,0.70394,0.70338,0.70345,91899996.0
2005-09-13 01:50:00,0.70349,0.70363,0.70333,0.7034,113900001.0
2005-09-13 01:51:00,0.70368,0.70421,0.70368,0.704,94900001.0
2005-09-13 01:52:00,0.70384,0.70386,0.70356,0.70372,58699999.0
2005-09-13 01:53:00,0.70371,0.70386,0.70353,0.70377,63400000.0
2005-09-13 01:54:00,0.70394,0.70399,0.70354,0.70373,151799997.0
2005-09-13 01:55:00,0.70375,0.70386,0.70362,0.7037,121700000.0
2005-09-13 01:56:00,0.70374,0.70395,0.70363,0.7038,122000001.0
2005-09-13 01:57:00,0.70355,0.70355,0.7032,0.70338,113600003.0
2005-09-13 01:58:00,0.70343,0.70392,0.70333,0.70392,94300000.0
2005-09-13 01:59:00,0.7036,0.70368,0.70322,0.70322,97300000.0
2005-09-13 02:00:00,0.70343,0.70368,0.70328,0.70368,161800003.0
2005-09-13 02:01:00,0.70374,0.70374,0.70305,0.70342,143100000.0
2005-09-13 02:02:00,0.70332,0.70371,0.70316,0.70333,283899999.0
2005-09-13 02:03:00,0.70325,0.70349,0.7032,0.7033,159499998.0
2005-09-13 02:04:00,0.70326,0.70348,0.70322,0.70338,113600001.0
2005-09-13 02:05:00,0.70339,0.70356,0.70325,0.70337,69900000.0
2005-09-13 02:06:00,0.70333,0.70346,0.70328,0.70345,125900002.0
2005-09-13 02:07:00,0.70343,0.70351,0.70322,0.70326,74900000.0
2005-09-13 02:08:00,0.70308,0.70334,0.70285,0.70311,131200000.0
2005-09-13 02:09:00,0.70323,0.7033,0.70306,0.70314,90399999.0
2005-09-13 02:10:00,0.70334,0.7034,0.70285,0.70308,135599998.0
2005-09-13 02:11:00,0.70339,0.70344,0.70299,0.70323,178999999.0
2005-09-13 02:12:00,0.70362,0.70369,0.70309,0.70342,138000001.0
2005-09-13 02:13:00,0.70334,0.70348,0.70302,0.70308,97300001.0
2005-09-13 02:14:00,0.70317,0.70325,0.70294,0.70294,83000000.0
2005-09-13 02:15:00,0.70291,0.703,0.70265,0.70265,86199999.0
2005-09-13 02:16:00,0.70249,0.70302,0.70249,0.70262,119499998.0
2005-09-13 02:17:00,0.70266,0.70309,0.70251,0.70272,120400001.0
2005-09-13 02:18:00,0.70245,0.70277,0.70239,0.70271,103500001.0
2005-09-13 02:19:00,0.7026,0.70282,0.70246,0.70246,107099997.0
2005-09-13 02:20:00,0.70238,0.70262,0.70221,0.70258,74200000.0
2005-09-13 02:21:00,0.70267,0.70267,0.70228,0.70239,179500000.0
2005-09-13 02:22:00,0.70238,0.7027,0.70228,0.7023,106900001.0
2005-09-13 02:23:00,0.70262,0.70292,0.70231,0.70231,138700002.0
2005-09-13 02:24:00,0.70253,0.70304,0.70245,0.70277,228200000.0
2005-09-13 02:25:00,0.70291,0.70291,0.70232,0.70235,117699998.0
2005-09-13 02:26:00,0.70235,0.70262,0.70229,0.70242,32100000.0
2005-09-13 02:27:00,0.70247,0.7025,0.70167,0.70167,90600000.0
2005-09-13 02:28:00,0.70179,0.70228,0.70179,0.7019,90200000.0
2005-09-13 02:29:00,0.70203,0.70223,0.70182,0.70199,173000000.0
2005-09-13 02:30:00,0.70214,0.7022,0.70189,0.70207,123699997.0
2005-09-13 02:31:00,0.70237,0.70243,0.70196,0.70226,167099999.0
2005-09-13 02:32:00,0.70216,0.70234,0.70198,0.70198,114199997.0
2005-09-13 02:33:00,0.70211,0.70234,0.70211,0.70229,89099999.0
2005-09-13 02:34:00,0.70212,0.7024,0.70206,0.70228,176800002.0
2005-09-13 02:35:00,0.70232,0.70244,0.70193,0.70213,157100001.0
2005-09-13 02:36:00,0.70226,0.70261,0.7022,0.70248,121200002.0
2005-09-13 02:37:00,0.70245,0.70275,0.7023,0.70265,94900000.0
2005-09-13 02:38:00,0.70268,0.70276,0.70213,0.70276,230399998.0
2005-09-13 02:39:00,0.70249,0.70282,0.70233,0.7027,63099999.0
2005-09-13 02:40:00,0.70261,0.70292,0.70251,0.70275,159500000.0
2005-09-13 02:41:00,0.70265,0.70276,0.70237,0.70246,118400000.0
2005-09-13 02:42:00,0.7027,0.70272,0.70233,0.7026,167799999.0
2005-09-13 02:43:00,0.70274,0.70295,0.70255,0.70265,88400000.0
2005-09-13 02:44:00,0.70258,0.70281,0.70246,0.70254,150499999.0
2005-09-13 02:45:00,0.70243,0.70273,0.70237,0.70257,108400001.0
2005-09-13 02:46:00,0.70242,0.70275,0.70242,0.70265,105999999.0
2005-09-13 02:47:00,0.70253,0.7027,0.7024,0.70253,89000000.0
2005-09-13 02:48:00,0.70233,0.70273,0.70228,0.70252,84599999.0
2005-09-13 02:49:00,0.70247,0.70258,0.70225,0.70235,129200001.0
2005-09-13 02:50:00,0.70259,0.7027,0.70228,0.7025,73299999.0
2005-09-13 02:51:00,0.70248,0.70274,0.70246,0.70252,128200002.0
2005-09-13 02:52:00,0.70257,0.70277,0.70247,0.70262,181900000.0
2005-09-13 02:53:00,0.7026,0.70273,0.70176,0.70176,113099999.0
2005-09-13 02:54:00,0.70168,0.70225,0.70168,0.70182,95899999.0
2005-09-13 02:55:00,0.70186,0.70212,0.70176,0.70206,122199999.0
2005-09-13 02:56:00,0.70208,0.70233,0.70176,0.70176,169799998.0
2005-09-13 02:57:00,0.70183,0.70203,0.70176,0.7018,68600000.0
2005-09-13 02:58:00,0.7019,0.70213,0.70174,0.70174,197199997.0
2005-09-13 02:59:00,0.70166,0.70222,0.7016,0.702,205999999.0
2005-09-13 03:00:00,0.70208,0.70221,0.70148,0.70176,189699997.0
2005-09-13 03:01:00,0.70173,0.7019,0.70153,0.70182,117800000.0
2005-09-13 03:02:00,0.70173,0.70194,0.70164,0.7018,81999999.0
2005-09-13 03:03:00,0.70189,0.70206,0.70159,0.70181,139500000.0
2005-09-13 03:04:00,0.70201,0.70225,0.70177,0.70215,135400000.0
2005-09-13 03:05:00,0.70204,0.70229,0.70187,0.70218,177099998.0
2005-09-13 03:06:00,0.70285,0.703,0.7022,0.70233,66500000.0
2005-09-13 03:07:00,0.70219,0.70245,0.70202,0.70214,118399998.0
2005-09-13 03:08:00,0.70198,0.70237,0.70198,0.70217,210799998.0
2005-09-13 03:09:00,0.70205,0.70221,0.70205,0.70221,74900000.0
2005-09-13 03:10:00,0.70227,0.70233,0.70204,0.70204,125399999.0
2005-09-13 03:11:00,0.70201,0.70245,0.70201,0.70209,107999999.0
2005-09-13 03:12:00,0.70221,0.70237,0.70204,0.70227,100900000.0
2005-09-13 03:13:00,0.70221,0.7026,0.70214,0.70241,102300002.0
2005-09-13 03:14:00,0.70225,0.70264,0.70222,0.70232,129100001.0
2005-09-13 03:15:00,0.7024,0.70306,0.7024,0.70246,190399997.0
2005-09-13 03:16:00,0.7027,0.7027,0.70222,0.70224,102999999.0
2005-09-13 03:17:00,0.70235,0.70255,0.70218,0.70251,108999999.0
2005-09-13 03:18:00,0.70238,0.7025,0.7022,0.70243,153700001.0
2005-09-13 03:19:00,0.70245,0.70269,0.70226,0.70245,93900000.0
2005-09-13 03:20:00,0.70248,0.70273,0.70238,0.7027,117899999.0
2005-09-13 03:21:00,0.703,0.7032,0.7024,0.7026,133700001.0
2005-09-13 03:22:00,0.70278,0.70311,0.70267,0.70267,90700000.0
2005-09-13 03:23:00,0.70303,0.70344,0.70289,0.70295,86700000.0
2005-09-13 03:24:00,0.70284,0.70289,0.70263,0.70289,87499999.0
2005-09-13 03:25:00,0.70277,0.70322,0.70254,0.70322,55299999.0
2005-09-13 03:26:00,0.70308,0.7032,0.70285,0.70285,156599999.0
2005-09-13 03:27:00,0.70322,0.70344,0.70304,0.7032,97900000.0
2005-09-13 03:28:00,0.7031,0.70336,0.70295,0.70315,50300000.0
2005-09-13 03:29:00,0.70328,0.70356,0.70318,0.70331,114500001.0
2005-09-13 03:30:00,0.70311,0.70352,0.70307,0.70342,97900001.0
2005-09-13 03:31:00,0.70348,0.70408,0.70343,0.70388,110800000.0
2005-09-13 03:32:00,0.7037,0.70394,0.70344,0.70357,102599999.0
2005-09-13 03:33:00,0.70392,0.70393,0.70334,0.7034,79700000.0
2005-09-13 03:34:00,0.70342,0.70364,0.70329,0.70337,98000000.0
2005-09-13 03:35:00,0.70362,0.70373,0.70335,0.70364,164699997.0
2005-09-13 03:36:00,0.70347,0.70375,0.70347,0.70371,88600000.0
2005-09-13 03:37:00,0.70371,0.70388,0.70351,0.70378,168099997.0
2005-09-13 03:38:00,0.7039,0.704,0.70364,0.70388,118600000.0
2005-09-13 03:39:00,0.70387,0.704,0.70358,0.70361,75100000.0
2005-09-13 03:40:00,0.70367,0.70389,0.70367,0.70385,124899997.0
2005-09-13 03:41:00,0.70402,0.70444,0.70383,0.70444,142299997.0
2005-09-13 03:42:00,0.70431,0.70442,0.70393,0.70434,121100000.0
2005-09-13 03:43:00,0.704,0.7042,0.70382,0.70383,90900000.0
2005-09-13 03:44:00,0.70402,0.7041,0.70373,0.7039,112500000.0
2005-09-13 03:45:00,0.7042,0.70429,0.70369,0.70394,90100000.0
2005-09-13 03:46:00,0.704,0.7042,0.70372,0.70384,152099999.0
2005-09-13 03:47:00,0.70389,0.70419,0.70389,0.70419,74200000.0
2005-09-13 03:48:00,0.70414,0.70422,0.70375,0.70395,150200002.0
2005-09-13 03:49:00,0.7039,0.70413,0.70377,0.70405,119100000.0
2005-09-13 03:50:00,0.70427,0.70429,0.70386,0.7042,99400000.0
2005-09-13 03:51:00,0.70395,0.70404,0.70365,0.70382,105099999.0
2005-09-13 03:52:00,0.70388,0.70419,0.7038,0.70384,181999997.0
2005-09-13 03:53:00,0.70392,0.704,0.70368,0.70371,116400001.0
2005-09-13 03:54:00,0.70363,0.70395,0.70359,0.7038,197300001.0
2005-09-13 03:55:00,0.70381,0.70408,0.70374,0.70399,99500000.0
2005-09-13 03:56:00,0.70392,0.70408,0.70314,0.70361,117499999.0
2005-09-13 03:57:00,0.70359,0.70398,0.70359,0.70389,87399999.0
2005-09-13 03:58:00,0.70395,0.70398,0.70376,0.7039,175600000.0
2005-09-13 03:59:00,0.70398,0.70406,0.70374,0.70404,162100001.0
2005-09-13 04:00:00,0.70409,0.7042,0.7037,0.7037,91999998.0
2005-09-13 04:01:00,0.7038,0.70397,0.70371,0.70389,62000000.0
2005-09-13 04:02:00,0.7039,0.70394,0.70362,0.70362,80600000.0
2005-09-13 04:03:00,0.70362,0.70395,0.70349,0.70353,181900001.0
2005-09-13 04:04:00,0.70386,0.70395,0.70342,0.70395,162800001.0
2005-09-13 04:05:00,0.70377,0.70396,0.70369,0.70375,200399997.0
2005-09-13 04:06:00,0.70375,0.70391,0.70359,0.70377,209100002.0
2005-09-13 04:07:00,0.70373,0.70396,0.70343,0.7037,152599999.0
2005-09-13 04:08:00,0.70362,0.70393,0.70338,0.70346,125299999.0
2005-09-13 04:09:00,0.70362,0.7039,0.70358,0.70375,88400001.0
2005-09-13 04:10:00,0.70365,0.70385,0.70355,0.70372,161100002.0
2005-09-13 04:11:00,0.7035,0.70366,0.70321,0.70321,81300001.0
2005-09-13 04:12:00,0.70344,0.70349,0.70301,0.7032,127300000.0
2005-09-13 04:13:00,0.70302,0.70357,0.70297,0.70332,107500000.0
2005-09-13 04:14:00,0.70337,0.7036,0.70334,0.70337,96600003.0
2005-09-13 04:15:00,0.70336,0.7036,0.70331,0.70346,128700001.0
2005-09-13 04:16:00,0.70341,0.70347,0.70319,0.70337,145399999.0
2005-09-13 04:17:00,0.70351,0.70357,0.70333,0.70333,136699999.0
2005-09-13 04:18:00,0.70343,0.70344,0.70322,0.70325,59000000.0
2005-09-13 04:19:00,0.70331,0.70347,0.70317,0.70343,115799997.0
2005-09-13 04:20:00,0.70333,0.70363,0.70328,0.70342,102400001.0
2005-09-13 04:21:00,0.7034,0.70354,0.7033,0.70344,153699999.0
2005-09-13 04:22:00,0.70347,0.70367,0.70314,0.70331,163600000.0
2005-09-13 04:23:00,0.70349,0.7036,0.70327,0.70327,129199998.0
2005-09-13 04:24:00,0.70331,0.70345,0.70319,0.70331,147600002.0
2005-09-13 04:25:00,0.70336,0.70354,0.70315,0.70315,123899999.0
2005-09-13 04:26:00,0.70321,0.70363,0.70321,0.7033,106899998.0
2005-09-13 04:27:00,0.7035,0.70365,0.70316,0.70355,133900000.0
2005-09-13 04:28:00,0.70341,0.70392,0.70317,0.70331,195399998.0
2005-09-13 04:29:00,0.7036,0.7036,0.70327,0.70358,82799998.0
2005-09-13 04:30:00,0.70354,0.70368,0.70316,0.70328,144899997.0
2005-09-13 04:31:00,0.70313,0.70341,0.70249,0.70249,132499999.0
2005-09-13 04:32:00,0.70314,0.70326,0.70262,0.703,81899999.0
2005-09-13 04:33:00,0.70336,0.70347,0.70287,0.7029,88700000.0
2005-09-13 04:34:00,0.70317,0.70335,0.70308,0.70335,86199999.0
2005-09-13 04:35:00,0.70322,0.70341,0.70289,0.70317,118399998.0
2005-09-13 04:36:00,0.7031,0.70317,0.70292,0.70316,123400000.0
2005-09-13 04:37:00,0.70319,0.70329,0.70287,0.70298,128399999.0
2005-09-13 04:38:00,0.70283,0.703,0.7027,0.70281,127100001.0
2005-09-13 04:39:00,0.70279,0.703,0.70259,0.7027,99800001.0
2005-09-13 04:40:00,0.70253,0.70296,0.70253,0.70255,146600000.0
2005-09-13 04:41:00,0.70266,0.70301,0.70256,0.70286,114600000.0
2005-09-13 04:42:00,0.70258,0.7029,0.70246,0.70271,101999998.0
2005-09-13 04:43:00,0.70269,0.70278,0.70244,0.70256,183700001.0
2005-09-13 04:44:00,0.70249,0.70316,0.70233,0.70264,190799997.0
2005-09-13 04:45:00,0.70253,0.70341,0.70253,0.70322,116800001.0
2005-09-13 04:46:00,0.70307,0.7032,0.70259,0.70287,143199999.0
2005-09-13 04:47:00,0.7028,0.70309,0.70268,0.70291,135399999.0
2005-09-13 04:48:00,0.70282,0.70313,0.70279,0.70291,121600002.0
2005-09-13 04:49:00,0.70273,0.70339,0.70267,0.70295,138500002.0
2005-09-13 04:50:00,0.70287,0.70343,0.70266,0.70343,152900002.0
2005-09-13 04:51:00,0.70316,0.70336,0.703,0.70314,80900000.0
2005-09-13 04:52:00,0.70288,0.70327,0.70286,0.70291,192999995.0
2005-09-13 04:53:00,0.70302,0.7032,0.70289,0.70317,120900000.0
2005-09-13 04:54:00,0.70309,0.70309,0.70277,0.70303,146700000.0
2005-09-13 04:55:00,0.70306,0.7031,0.70281,0.70289,138400001.0
2005-09-13 04:56:00,0.70291,0.70307,0.70282,0.70303,146900000.0
2005-09-13 04:57:00,0.70307,0.70329,0.70297,0.70297,106399997.0
2005-09-13 04:58:00,0.70282,0.70313,0.70282,0.70289,78199999.0
2005-09-13 04:59:00,0.70299,0.70324,0.70297,0.70311,157899999.0
2005-09-13 05:00:00,0.70305,0.70305,0.70273,0.7028,102000000.0
2005-09-13 05:01:00,0.70275,0.70305,0.70275,0.70303,83800000.0
2005-09-13 05:02:00,0.70292,0.70293,0.7028,0.70293,67699999.0
2005-09-13 05:03:00,0.70308,0.7031,0.70287,0.70303,111500000.0
2005-09-13 05:04:00,0.70312,0.70312,0.70288,0.70308,208699999.0
2005-09-13 05:05:00,0.70296,0.70323,0.70285,0.70306,66500001.0
2005-09-13 05:06:00,0.7032,0.70337,0.70295,0.703,103600001.0
2005-09-13 05:07:00,0.70317,0.70317,0.70277,0.70315,170699999.0
2005-09-13 05:08:00,0.70313,0.70332,0.70291,0.70301,124800000.0
2005-09-13 05:09:00,0.70301,0.70329,0.70286,0.70296,111200001.0
2005-09-13 05:10:00,0.70293,0.70321,0.70292,0.70308,133799998.0
2005-09-13 05:11:00,0.7031,0.70345,0.70295,0.70319,124899999.0
2005-09-13 05:12:00,0.70347,0.70359,0.70312,0.70322,137200001.0
2005-09-13 05:13:00,0.70307,0.70348,0.70304,0.70309,112000001.0
2005-09-13 05:14:00,0.70314,0.70333,0.70299,0.70307,109300002.0
2005-09-13 05:15:00,0.70291,0.70324,0.70276,0.70324,87599999.0
2005-09-13 05:16:00,0.70321,0.70332,0.70297,0.7033,93100000.0
2005-09-13 05:17:00,0.70291,0.70322,0.70287,0.703,114199999.0
2005-09-13 05:18:00,0.70291,0.70323,0.70285,0.70305,79199999.0
2005-09-13 05:19:00,0.70304,0.70324,0.70282,0.70305,126099999.0
2005-09-13 05:20:00,0.70322,0.70371,0.70311,0.70312,138099999.0
2005-09-13 05:21:00,0.70342,0.70351,0.70324,0.70339,122699999.0
2005-09-13 05:22:00,0.70335,0.70359,0.70326,0.70359,49099999.0
2005-09-13 05:23:00,0.70358,0.70369,0.70308,0.70312,87499999.0
2005-09-13 05:24:00,0.70323,0.70359,0.70297,0.7035,121800000.0
2005-09-13 05:25:00,0.70328,0.7036,0.70309,0.7034,187000000.0
2005-09-13 05:26:00,0.70299,0.70337,0.70298,0.70315,129399999.0
2005-09-13 05:27:00,0.70327,0.70345,0.70306,0.70321,180299996.0
2005-09-13 05:28:00,0.70319,0.70348,0.70307,0.70329,63600000.0
2005-09-13 05:29:00,0.70339,0.7035,0.70297,0.70315,65399999.0
2005-09-13 05:30:00,0.70309,0.70331,0.70305,0.70305,166699998.0
2005-09-13 05:31:00,0.70332,0.70341,0.70296,0.70313,102800001.0
2005-09-13 05:32:00,0.70322,0.70341,0.70314,0.70321,166600001.0
2005-09-13 05:33:00,0.7031,0.70348,0.7031,0.7033,69499999.0
2005-09-13 05:34:00,0.70328,0.70336,0.70294,0.70309,111599999.0
2005-09-13 05:35:00,0.70318,0.70336,0.70302,0.70311,137499999.0
2005-09-13 05:36:00,0.70312,0.7033,0.70291,0.70318,125999998.0
2005-09-13 05:37:00,0.70315,0.70333,0.70304,0.70322,135800001.0
2005-09-13 05:38:00,0.70329,0.70337,0.70301,0.70337,72800001.0
2005-09-13 05:39:00,0.70345,0.70345,0.7032,0.70321,98199999.0
2005-09-13 05:40:00,0.7036,0.7036,0.70286,0.70312,145800002.0
2005-09-13 05:41:00,0.70325,0.7033,0.70284,0.70284,97200000.0
2005-09-13 05:42:00,0.70301,0.70308,0.70282,0.70308,130300001.0
2005-09-13 05:43:00,0.70312,0.70322,0.7028,0.70285,78999999.0
2005-09-13 05:44:00,0.70293,0.70306,0.70283,0.7029,116900001.0
2005-09-13 05:45:00,0.70294,0.70328,0.70268,0.70282,164800000.0
2005-09-13 05:46:00,0.70292,0.70306,0.70278,0.70293,105699999.0
2005-09-13 05:47:00,0.70293,0.70312,0.70266,0.7028,120999999.0
2005-09-13 05:48:00,0.7027,0.70312,0.7027,0.70281,92900000.0
2005-09-13 05:49:00,0.70299,0.70317,0.70277,0.7028,137699998.0
2005-09-13 05:50:00,0.70279,0.70331,0.70279,0.70328,163399999.0
2005-09-13 05:51:00,0.70338,0.70344,0.70297,0.70304,72600000.0
2005-09-13 05:52:00,0.70315,0.70334,0.70285,0.70306,108000000.0
2005-09-13 05:53:00,0.70312,0.70331,0.70285,0.70285,74899999.0
2005-09-13 05:54:00,0.70287,0.70331,0.70286,0.70313,82200000.0
2005-09-13 05:55:00,0.70319,0.70328,0.70285,0.7031,131600001.0
2005-09-13 05:56:00,0.70284,0.70326,0.70278,0.70298,155900002.0
2005-09-13 05:57:00,0.70303,0.70319,0.7028,0.7028,135200001.0
2005-09-13 05:58:00,0.70304,0.70308,0.70277,0.70303,107700000.0
2005-09-13 05:59:00,0.70337,0.70337,0.70279,0.70279,89500001.0
2005-09-13 06:00:00,0.70271,0.70299,0.70268,0.70299,143599998.0
2005-09-13 06:01:00,0.70304,0.70312,0.70286,0.70303,160500001.0
2005-09-13 06:02:00,0.70309,0.70319,0.7027,0.7027,119299999.0
2005-09-13 06:03:00,0.70268,0.70317,0.70266,0.70291,109199997.0
2005-09-13 06:04:00,0.70302,0.7032,0.70266,0.70266,111200001.0
2005-09-13 06:05:00,0.70293,0.70316,0.70283,0.70288,109399999.0
2005-09-13 06:06:00,0.70269,0.70342,0.70269,0.70309,82200002.0
2005-09-13 06:07:00,0.70291,0.70332,0.70291,0.70312,118800000.0
2005-09-13 06:08:00,0.70334,0.70348,0.70275,0.70297,96200000.0
2005-09-13 06:09:00,0.70322,0.70331,0.70298,0.70308,169400002.0
2005-09-13 06:10:00,0.70323,0.70355,0.7029,0.7032,67500000.0
2005-09-13 06:11:00,0.70326,0.7036,0.70312,0.7032,160899999.0
2005-09-13 06:12:00,0.70342,0.70348,0.70318,0.70348,79599999.0
2005-09-13 06:13:00,0.70347,0.70347,0.70317,0.70327,84600000.0
2005-09-13 06:14:00,0.7034,0.70355,0.70328,0.70335,119200003.0
2005-09-13 06:15:00,0.70323,0.70355,0.70311,0.70333,92400000.0
2005-09-13 06:16:00,0.70331,0.70341,0.70312,0.70312,113699998.0
2005-09-13 06:17:00,0.70308,0.70367,0.70308,0.70338,120200000.0
2005-09-13 06:18:00,0.70327,0.70351,0.70319,0.70333,177600000.0
2005-09-13 06:19:00,0.70327,0.70369,0.70327,0.70369,87900001.0
2005-09-13 06:20:00,0.70352,0.70362,0.70332,0.70338,160800001.0
2005-09-13 06:21:00,0.7032,0.70367,0.70318,0.70327,113500000.0
2005-09-13 06:22:00,0.70324,0.70352,0.70322,0.70343,108000000.0
2005-09-13 06:23:00,0.70349,0.70357,0.70327,0.70351,109800000.0
2005-09-13 06:24:00,0.70329,0.70338,0.70316,0.70332,98899999.0
2005-09-13 06:25:00,0.70335,0.70358,0.70295,0.70295,68600000.0
2005-09-13 06:26:00,0.70307,0.70358,0.70307,0.70353,129300001.0
2005-09-13 06:27:00,0.70355,0.70372,0.70315,0.7036,207900002.0
2005-09-13 06:28:00,0.70333,0.70369,0.70331,0.70343,107000000.0
2005-09-13 06:29:00,0.70359,0.70368,0.70336,0.70368,76700000.0
2005-09-13 06:30:00,0.70361,0.70371,0.70343,0.70344,157899999.0
2005-09-13 06:31:00,0.70342,0.70366,0.70332,0.70343,168400001.0
2005-09-13 06:32:00,0.70354,0.70367,0.7034,0.70345,126699998.0
2005-09-13 06:33:00,0.70329,0.70392,0.70329,0.70392,165700002.0
2005-09-13 06:34:00,0.7034,0.70412,0.70336,0.70369,132800000.0
2005-09-13 06:35:00,0.70378,0.70393,0.70353,0.70381,154199999.0
2005-09-13 06:36:00,0.70379,0.704,0.70368,0.70393,89299999.0
2005-09-13 06:37:00,0.70401,0.70411,0.70381,0.70381,106399998.0
2005-09-13 06:38:00,0.70373,0.70403,0.70365,0.70387,111600002.0
2005-09-13 06:39:00,0.70384,0.70417,0.70365,0.70374,92300000.0
2005-09-13 06:40:00,0.70387,0.70408,0.70383,0.70395,99500000.0
2005-09-13 06:41:00,0.70389,0.70423,0.70389,0.70423,112399998.0
2005-09-13 06:42:00,0.70409,0.70435,0.70376,0.70376,144400000.0
2005-09-13 06:43:00,0.70385,0.70418,0.70374,0.70418,173399999.0
2005-09-13 06:44:00,0.70373,0.7041,0.70342,0.70404,137900000.0
2005-09-13 06:45:00,0.70407,0.70407,0.70379,0.70392,174900001.0
2005-09-13 06:46:00,0.70392,0.70393,0.70373,0.70393,136600000.0
2005-09-13 06:47:00,0.70385,0.70433,0.70384,0.70384,155200000.0
2005-09-13 06:48:00,0.70376,0.7041,0.70368,0.70381,92200002.0
2005-09-13 06:49:00,0.70376,0.7041,0.70374,0.70394,94999999.0
2005-09-13 06:50:00,0.70403,0.70405,0.7037,0.70403,100499999.0
2005-09-13 06:51:00,0.70408,0.70408,0.70383,0.70383,125500000.0
2005-09-13 06:52:00,0.70393,0.70409,0.70376,0.70398,165500000.0
2005-09-13 06:53:00,0.70381,0.70396,0.70356,0.70383,81299998.0
2005-09-13 06:54:00,0.70387,0.70407,0.70376,0.70399,120600001.0
2005-09-13 06:55:00,0.70393,0.70407,0.70374,0.70376,163299999.0
2005-09-13 06:56:00,0.70368,0.70397,0.70368,0.70395,154100001.0
2005-09-13 06:57:00,0.70407,0.70413,0.70368,0.70381,116600000.0
2005-09-13 06:58:00,0.70379,0.70388,0.70363,0.70378,128800000.0
2005-09-13 06:59:00,0.70382,0.70393,0.70371,0.70375,78000000.0
2005-09-13 07:00:00,0.70385,0.70394,0.70364,0.7037,93400000.0
2005-09-13 07:01:00,0.70386,0.70388,0.70374,0.70375,70399999.0
2005-09-13 07:02:00,0.7039,0.7039,0.70359,0.70367,114200000.0
2005-09-13 07:03:00,0.70371,0.70375,0.7034,0.70356,121500001.0
2005-09-13 07:04:00,0.70375,0.70393,0.70354,0.70376,91100001.0
2005-09-13 07:05:00,0.70376,0.70417,0.70376,0.70384,118600000.0
2005-09-13 07:06:00,0.70386,0.70402,0.7037,0.704,110000002.0
2005-09-13 07:07:00,0.70422,0.70422,0.70377,0.70377,109900000.0
2005-09-13 07:08:00,0.70379,0.70422,0.70369,0.70402,98100000.0
2005-09-13 07:09:00,0.70402,0.70437,0.70366,0.70406,230900000.0
2005-09-13 07:10:00,0.70385,0.70416,0.70379,0.7041,92899999.0
2005-09-13 07:11:00,0.70429,0.70442,0.70409,0.7043,139800001.0
2005-09-13 07:12:00,0.70414,0.70447,0.70409,0.7044,102900001.0
2005-09-13 07:13:00,0.70428,0.70436,0.70415,0.70428,162799998.0
2005-09-13 07:14:00,0.70415,0.70422,0.70393,0.70422,106700000.0
2005-09-13 07:15:00,0.70402,0.70417,0.70381,0.70401,145100002.0
2005-09-13 07:16:00,0.70405,0.70428,0.70395,0.70415,60600000.0
2005-09-13 07:17:00,0.70414,0.70423,0.70389,0.70396,132899998.0
2005-09-13 07:18:00,0.70381,0.70397,0.70348,0.70364,179500001.0
2005-09-13 07:19:00,0.70391,0.70413,0.7037,0.704,108800001.0
2005-09-13 07:20:00,0.70407,0.70414,0.70377,0.70377,121600001.0
2005-09-13 07:21:00,0.70379,0.70386,0.70361,0.70361,116700000.0
2005-09-13 07:22:00,0.7037,0.70397,0.7037,0.70396,56499999.0
2005-09-13 07:23:00,0.70394,0.70404,0.70383,0.70399,55500000.0
2005-09-13 07:24:00,0.70394,0.704,0.70351,0.70351,52700000.0
2005-09-13 07:25:00,0.70359,0.70381,0.70355,0.70381,119999998.0
2005-09-13 07:26:00,0.70389,0.70415,0.70377,0.70397,141800003.0
2005-09-13 07:27:00,0.70379,0.7038,0.70352,0.70352,88700000.0
2005-09-13 07:28:00,0.70382,0.70396,0.7034,0.70358,77400000.0
2005-09-13 07:29:00,0.70367,0.70394,0.7035,0.70386,199600001.0
2005-09-13 07:30:00,0.70387,0.70387,0.7035,0.70375,120699999.0
2005-09-13 07:31:00,0.70365,0.70384,0.70355,0.70381,126000000.0
2005-09-13 07:32:00,0.70387,0.70388,0.70338,0.7036,202300005.0
2005-09-13 07:33:00,0.7034,0.70384,0.70319,0.70334,147399998.0
2005-09-13 07:34:00,0.70314,0.7037,0.70311,0.70311,125599999.0
2005-09-13 07:35:00,0.70333,0.70355,0.70317,0.70336,148400000.0
2005-09-13 07:36:00,0.7035,0.7036,0.70327,0.7033,108499999.0
2005-09-13 07:37:00,0.7034,0.70346,0.70315,0.70315,130399999.0
2005-09-13 07:38:00,0.70318,0.70346,0.70284,0.70316,189699999.0
2005-09-13 07:39:00,0.70294,0.70357,0.7029,0.70357,100199999.0
2005-09-13 07:40:00,0.7032,0.70365,0.70301,0.70355,152399998.0
2005-09-13 07:41:00,0.70339,0.70348,0.70308,0.70338,90500001.0
2005-09-13 07:42:00,0.70336,0.70344,0.70319,0.70326,129400000.0
2005-09-13 07:43:00,0.70321,0.70347,0.70304,0.70305,163100000.0
2005-09-13 07:44:00,0.70308,0.70349,0.70302,0.70344,55400000.0
2005-09-13 07:45:00,0.70321,0.70352,0.70312,0.70315,178800000.0
2005-09-13 07:46:00,0.7034,0.70357,0.70312,0.70312,52400000.0
2005-09-13 07:47:00,0.70313,0.70383,0.70309,0.70365,113700000.0
2005-09-13 07:48:00,0.70402,0.70404,0.70369,0.704,119800003.0
2005-09-13 07:49:00,0.70378,0.70436,0.70371,0.70421,146499998.0
2005-09-13 07:50:00,0.70421,0.70438,0.70383,0.7043,96200001.0
2005-09-13 07:51:00,0.70436,0.70459,0.70397,0.70415,163899999.0
2005-09-13 07:52:00,0.7045,0.70454,0.70413,0.70425,106899999.0
2005-09-13 07:53:00,0.70462,0.70468,0.70411,0.70421,67800000.0
2005-09-13 07:54:00,0.70438,0.70482,0.70438,0.70482,108200002.0
2005-09-13 07:55:00,0.70481,0.70512,0.70471,0.70491,93199999.0
2005-09-13 07:56:00,0.70481,0.70501,0.70467,0.70501,80699999.0
2005-09-13 07:57:00,0.70469,0.7051,0.70451,0.70495,150700001.0
2005-09-13 07:58:00,0.70504,0.70518,0.70466,0.70489,96599998.0
2005-09-13 07:59:00,0.70484,0.70493,0.70432,0.70443,89100000.0
2005-09-13 08:00:00,0.70441,0.70487,0.70441,0.70472,160799999.0
2005-09-13 08:01:00,0.70465,0.70487,0.70445,0.70464,111100000.0
2005-09-13 08:02:00,0.70453,0.70472,0.7043,0.70462,93799999.0
2005-09-13 08:03:00,0.70428,0.70456,0.70415,0.70438,126199999.0
2005-09-13 08:04:00,0.70381,0.70439,0.70376,0.70436,94300000.0
2005-09-13 08:05:00,0.70402,0.70422,0.70382,0.70391,124899999.0
2005-09-13 08:06:00,0.70421,0.70443,0.70403,0.70443,166600000.0
2005-09-13 08:07:00,0.70438,0.70452,0.7042,0.70427,115099999.0
2005-09-13 08:08:00,0.7043,0.70459,0.70407,0.70424,167800001.0
2005-09-13 08:09:00,0.70408,0.7042,0.70378,0.70378,124699996.0
2005-09-13 08:10:00,0.70392,0.70417,0.70368,0.70398,109200001.0
2005-09-13 08:11:00,0.70417,0.70436,0.70372,0.70408,75400000.0
2005-09-13 08:12:00,0.70393,0.70449,0.70393,0.70448,85100000.0
2005-09-13 08:13:00,0.70425,0.70432,0.70404,0.7042,144300000.0
2005-09-13 08:14:00,0.70388,0.7044,0.7037,0.70427,143300000.0
2005-09-13 08:15:00,0.70396,0.70439,0.70376,0.70435,152499998.0
2005-09-13 08:16:00,0.70432,0.70454,0.70403,0.7043,106700001.0
2005-09-13 08:17:00,0.70447,0.70458,0.70418,0.70448,136600000.0
2005-09-13 08:18:00,0.70439,0.70455,0.70426,0.70427,123899999.0
2005-09-13 08:19:00,0.70414,0.70452,0.70404,0.70445,140500000.0
2005-09-13 08:20:00,0.70433,0.70481,0.70415,0.70471,96299999.0
2005-09-13 08:21:00,0.70453,0.70498,0.70453,0.70485,96500000.0
2005-09-13 08:22:00,0.70489,0.70489,0.70424,0.70428,74300000.0
2005-09-13 08:23:00,0.70417,0.70451,0.70411,0.70414,123300001.0
2005-09-13 08:24:00,0.70436,0.70457,0.70411,0.70425,113700000.0
2005-09-13 08:25:00,0.70434,0.70457,0.70426,0.7043,117800000.0
2005-09-13 08:26:00,0.70448,0.70455,0.70412,0.70412,76600000.0
2005-09-13 08:27:00,0.70426,0.70449,0.70405,0.70432,95299999.0
2005-09-13 08:28:00,0.70383,0.70405,0.70365,0.70391,85999999.0
2005-09-13 08:29:00,0.70379,0.7042,0.70363,0.7041,88200000.0
2005-09-13 08:30:00,0.70423,0.70467,0.70397,0.70412,115900000.0
2005-09-13 08:31:00,0.70419,0.70433,0.704,0.70404,147300003.0
2005-09-13 08:32:00,0.70411,0.70447,0.70404,0.70432,158199996.0
2005-09-13 08:33:00,0.70406,0.70429,0.70381,0.70395,160800000.0
2005-09-13 08:34:00,0.70386,0.70431,0.70386,0.70402,92400002.0
2005-09-13 08:35:00,0.70405,0.70453,0.70405,0.70422,43100000.0
2005-09-13 08:36:00,0.70432,0.70446,0.70405,0.70432,102299999.0
2005-09-13 08:37:00,0.70437,0.70452,0.70414,0.70435,110899999.0
2005-09-13 08:38:00,0.70451,0.70451,0.70419,0.70433,58300000.0
2005-09-13 08:39:00,0.70437,0.70444,0.70399,0.70422,87099999.0
2005-09-13 08:40:00,0.70411,0.70416,0.70383,0.70392,94100000.0
2005-09-13 08:41:00,0.70397,0.70408,0.70363,0.70375,72400000.0
2005-09-13 08:42:00,0.70376,0.70402,0.70361,0.70367,138900000.0
2005-09-13 08:43:00,0.70395,0.70411,0.70365,0.70375,149000000.0
2005-09-13 08:44:00,0.70373,0.7043,0.70373,0.70407,112099997.0
2005-09-13 08:45:00,0.7039,0.7042,0.7039,0.70407,65899999.0
2005-09-13 08:46:00,0.70414,0.70423,0.70389,0.70389,78999999.0
2005-09-13 08:47:00,0.70406,0.70432,0.70382,0.70416,158999997.0
2005-09-13 08:48:00,0.70429,0.70446,0.70406,0.70419,83300001.0
2005-09-13 08:49:00,0.70409,0.70434,0.70393,0.70406,94000001.0
2005-09-13 08:50:00,0.70407,0.70407,0.70368,0.70407,86000002.0
2005-09-13 08:51:00,0.70417,0.70418,0.70362,0.70363,124900001.0
2005-09-13 08:52:00,0.70372,0.7039,0.70343,0.70373,110100000.0
2005-09-13 08:53:00,0.70333,0.70367,0.70329,0.70344,100300000.0
2005-09-13 08:54:00,0.70332,0.70374,0.70326,0.70347,96300001.0
2005-09-13 08:55:00,0.70366,0.70388,0.70334,0.70343,104500000.0
2005-09-13 08:56:00,0.7036,0.70377,0.70321,0.70363,136899997.0
2005-09-13 08:57:00,0.70384,0.70384,0.70344,0.70365,69399999.0
2005-09-13 08:58:00,0.7037,0.70387,0.70348,0.70355,130600001.0
2005-09-13 08:59:00,0.70363,0.70366,0.70334,0.70346,134099996.0
2005-09-13 09:00:00,0.70347,0.70358,0.70336,0.70336,110100001.0
2005-09-13 09:01:00,0.70328,0.70372,0.70322,0.70366,108300000.0
2005-09-13 09:02:00,0.70377,0.70387,0.7036,0.70381,108000002.0
2005-09-13 09:03:00,0.7038,0.704,0.70351,0.70364,94000000.0
2005-09-13 09:04:00,0.70385,0.70403,0.7036,0.70382,113400000.0
2005-09-13 09:05:00,0.70381,0.70395,0.70353,0.70356,139500000.0
2005-09-13 09:06:00,0.70344,0.70385,0.70344,0.7038,144799999.0
2005-09-13 09:07:00,0.70379,0.70406,0.70366,0.70377,110800001.0
2005-09-13 09:08:00,0.7039,0.7039,0.70342,0.70351,99800001.0
2005-09-13 09:09:00,0.70352,0.70381,0.70327,0.70327,171399998.0
2005-09-13 09:10:00,0.70378,0.70378,0.70299,0.70356,171899999.0
2005-09-13 09:11:00,0.70356,0.70374,0.70335,0.70346,86700000.0
2005-09-13 09:12:00,0.70347,0.70372,0.70346,0.70367,122200001.0
2005-09-13 09:13:00,0.70351,0.70369,0.70343,0.70343,171900001.0
2005-09-13 09:14:00,0.70347,0.70358,0.70339,0.70353,189000001.0
2005-09-13 09:15:00,0.70357,0.70366,0.7033,0.7033,108100000.0
2005-09-13 09:16:00,0.70344,0.70356,0.70327,0.70344,143599997.0
2005-09-13 09:17:00,0.70325,0.70371,0.70322,0.70344,188300001.0
2005-09-13 09:18:00,0.70341,0.70357,0.70325,0.70352,111800001.0
2005-09-13 09:19:00,0.70355,0.7038,0.70339,0.7038,89500002.0
2005-09-13 09:20:00,0.70375,0.70375,0.70345,0.70348,131500000.0
2005-09-13 09:21:00,0.70338,0.70359,0.70335,0.70335,139600001.0
2005-09-13 09:22:00,0.70333,0.7038,0.70333,0.70335,140300000.0
2005-09-13 09:23:00,0.7036,0.70371,0.7034,0.70361,107700000.0
2005-09-13 09:24:00,0.70352,0.7037,0.70297,0.70297,75000000.0
2005-09-13 09:25:00,0.70316,0.70346,0.70303,0.70327,156799998.0
2005-09-13 09:26:00,0.70336,0.70343,0.70307,0.70323,183200002.0
2005-09-13 09:27:00,0.70329,0.70341,0.70307,0.70307,98500000.0
2005-09-13 09:28:00,0.70319,0.7033,0.70311,0.70319,144800000.0
2005-09-13 09:29:00,0.70301,0.70334,0.70292,0.70324,68500000.0
2005-09-13 09:30:00,0.70334,0.70344,0.70298,0.70319,134399999.0
2005-09-13 09:31:00,0.70317,0.70329,0.70289,0.70326,91300000.0
2005-09-13 09:32:00,0.70332,0.7035,0.703,0.70305,104800001.0
2005-09-13 09:33:00,0.70319,0.70337,0.70293,0.703,119299999.0
2005-09-13 09:34:00,0.70317,0.70332,0.70297,0.70302,76500000.0
2005-09-13 09:35:00,0.70318,0.70337,0.703,0.70336,187199999.0
2005-09-13 09:36:00,0.70339,0.70353,0.7031,0.70313,114300001.0
2005-09-13 09:37:00,0.70314,0.70345,0.70297,0.70325,137300002.0
2005-09-13 09:38:00,0.70334,0.7035,0.70312,0.70337,97300000.0
2005-09-13 09:39:00,0.70357,0.70363,0.70315,0.70345,85799999.0
2005-09-13 09:40:00,0.70338,0.70347,0.70317,0.70317,98799997.0
2005-09-13 09:41:00,0.70327,0.70365,0.70327,0.70331,136100001.0
2005-09-13 09:42:00,0.70335,0.70354,0.70307,0.70315,113999999.0
2005-09-13 09:43:00,0.70319,0.70345,0.70288,0.70324,156000000.0
2005-09-13 09:44:00,0.70308,0.70335,0.70295,0.70305,76500000.0
2005-09-13 09:45:00,0.70273,0.70345,0.70273,0.70332,84600000.0
2005-09-13 09:46:00,0.70316,0.70316,0.70271,0.70298,110399999.0
2005-09-13 09:47:00,0.703,0.70315,0.70289,0.70312,94099999.0
2005-09-13 09:48:00,0.70336,0.70336,0.70281,0.70315,126400001.0
2005-09-13 09:49:00,0.70297,0.70328,0.70292,0.70295,100199999.0
2005-09-13 09:50:00,0.70308,0.70334,0.70293,0.70297,63700000.0
2005-09-13 09:51:00,0.70327,0.70339,0.70286,0.70317,134100001.0
2005-09-13 09:52:00,0.70326,0.70353,0.70315,0.70328,80700000.0
2005-09-13 09:53:00,0.70299,0.70348,0.70298,0.70342,86100000.0
2005-09-13 09:54:00,0.70305,0.70336,0.70294,0.70307,94000001.0
2005-09-13 09:55:00,0.70293,0.70344,0.70287,0.70326,74000001.0
2005-09-13 09:56:00,0.70315,0.70335,0.70308,0.70312,39600000.0
2005-09-13 09:57:00,0.70328,0.70328,0.70292,0.70316,160900001.0
2005-09-13 09:58:00,0.70289,0.70326,0.70288,0.70317,156299997.0
2005-09-13 09:59:00,0.70302,0.7033,0.703,0.70313,129699999.0
2005-09-13 10:00:00,0.70308,0.70362,0.70297,0.70349,82000000.0
2005-09-13 10:01:00,0.70323,0.70366,0.7031,0.70346,161599998.0
2005-09-13 10:02:00,0.70315,0.70351,0.70312,0.70337,124500001.0
2005-09-13 10:03:00,0.70349,0.70359,0.70316,0.70349,169300001.0
2005-09-13 10:04:00,0.70359,0.70374,0.70329,0.70329,84300000.0
2005-09-13 10:05:00,0.70372,0.70374,0.70308,0.70337,119099999.0
2005-09-13 10:06:00,0.7035,0.70351,0.70331,0.70331,171399999.0
2005-09-13 10:07:00,0.70335,0.70355,0.70334,0.7034,121600000.0
2005-09-13 10:08:00,0.70365,0.7037,0.70328,0.70357,123900003.0
2005-09-13 10:09:00,0.70341,0.70383,0.70329,0.70383,115999999.0
2005-09-13 10:10:00,0.70359,0.70375,0.70348,0.70354,73300000.0
2005-09-13 10:11:00,0.70365,0.70384,0.70357,0.7038,180900000.0
2005-09-13 10:12:00,0.70371,0.70371,0.70337,0.70347,87299999.0
2005-09-13 10:13:00,0.70345,0.70394,0.7034,0.70383,165600001.0
2005-09-13 10:14:00,0.7036,0.70371,0.70339,0.7034,129200000.0
2005-09-13 10:15:00,0.7034,0.70371,0.7034,0.70361,53400001.0
2005-09-13 10:16:00,0.70369,0.70369,0.70333,0.70345,148200001.0
2005-09-13 10:17:00,0.70344,0.70371,0.70328,0.70364,136500001.0
2005-09-13 10:18:00,0.70365,0.70393,0.70339,0.70351,212900001.0
2005-09-13 10:19:00,0.70335,0.7037,0.70321,0.70321,136400003.0
2005-09-13 10:20:00,0.70328,0.70382,0.70323,0.70323,113100000.0
2005-09-13 10:21:00,0.70362,0.70373,0.70304,0.70315,75000000.0
2005-09-13 10:22:00,0.70306,0.70346,0.70304,0.7032,195899998.0
2005-09-13 10:23:00,0.70308,0.70325,0.7029,0.70318,144599997.0
2005-09-13 10:24:00,0.70288,0.70338,0.70288,0.70304,123899999.0
2005-09-13 10:25:00,0.70303,0.70324,0.70295,0.703,107600001.0
2005-09-13 10:26:00,0.70314,0.70344,0.7029,0.70322,186600000.0
2005-09-13 10:27:00,0.70303,0.70346,0.70286,0.70315,88700000.0
2005-09-13 10:28:00,0.70319,0.70336,0.70298,0.70298,129700000.0
2005-09-13 10:29:00,0.7031,0.7034,0.70306,0.70316,153299998.0
2005-09-13 10:30:00,0.70301,0.70354,0.70293,0.70338,217400000.0
2005-09-13 10:31:00,0.70338,0.70366,0.70293,0.70297,120199999.0
2005-09-13 10:32:00,0.7033,0.70349,0.70307,0.70347,73900000.0
2005-09-13 10:33:00,0.70299,0.70321,0.70287,0.70287,135800000.0
2005-09-13 10:34:00,0.70316,0.70323,0.70285,0.70301,123799997.0
2005-09-13 10:35:00,0.70307,0.70319,0.70284,0.70284,164199999.0
2005-09-13 10:36:00,0.70305,0.70306,0.70272,0.70286,120399999.0
2005-09-13 10:37:00,0.70279,0.70309,0.70262,0.70279,120700000.0
2005-09-13 10:38:00,0.70261,0.70286,0.70259,0.7026,99899999.0
2005-09-13 10:39:00,0.70277,0.70302,0.70256,0.70275,117999998.0
2005-09-13 10:40:00,0.70293,0.70306,0.70251,0.70271,160299998.0
2005-09-13 10:41:00,0.7026,0.70305,0.7026,0.70273,116500000.0
2005-09-13 10:42:00,0.70269,0.70301,0.70263,0.70295,122099997.0
2005-09-13 10:43:00,0.70302,0.70313,0.70264,0.70296,139000001.0
2005-09-13 10:44:00,0.70263,0.70299,0.70261,0.70299,94500001.0
2005-09-13 10:45:00,0.70281,0.70318,0.70259,0.70289,197600001.0
2005-09-13 10:46:00,0.70271,0.70317,0.70265,0.70312,71700000.0
2005-09-13 10:47:00,0.70292,0.70316,0.7027,0.70277,136300000.0
2005-09-13 10:48:00,0.7026,0.70308,0.7026,0.70291,81600000.0
2005-09-13 10:49:00,0.70315,0.70322,0.70267,0.70267,145399997.0
2005-09-13 10:50:00,0.70268,0.70315,0.70256,0.70264,130799999.0
2005-09-13 10:51:00,0.70275,0.70312,0.70248,0.70266,74800001.0
2005-09-13 10:52:00,0.70255,0.70307,0.70245,0.70307,109900000.0
2005-09-13 10:53:00,0.70295,0.703,0.7026,0.7028,166500001.0
2005-09-13 10:54:00,0.70278,0.70301,0.7025,0.7028,113400000.0
2005-09-13 10:55:00,0.7028,0.70289,0.70263,0.70264,149599998.0
2005-09-13 10:56:00,0.70266,0.70275,0.70204,0.70214,130399998.0
2005-09-13 10:57:00,0.70243,0.70273,0.70233,0.70258,148800000.0
2005-09-13 10:58:00,0.70253,0.70264,0.70215,0.70215,131600000.0
2005-09-13 10:59:00,0.7025,0.70287,0.70229,0.70244,67799999.0
2005-09-13 11:00:00,0.70243,0.70275,0.70211,0.70211,209299998.0
2005-09-13 11:01:00,0.70205,0.70257,0.70205,0.70218,128400001.0
2005-09-13 11:02:00,0.70228,0.70246,0.70202,0.70207,73800000.0
2005-09-13 11:03:00,0.70228,0.70245,0.70194,0.70205,120399999.0
2005-09-13 11:04:00,0.70219,0.70237,0.70213,0.70219,74499999.0
2005-09-13 11:05:00,0.70267,0.70267,0.70227,0.70243,111500000.0
2005-09-13 11:06:00,0.70247,0.7026,0.70221,0.70237,86700001.0
2005-09-13 11:07:00,0.70251,0.70251,0.70216,0.70244,79500000.0
2005-09-13 11:08:00,0.70247,0.70254,0.70218,0.70226,131600000.0
2005-09-13 11:09:00,0.70226,0.70264,0.70222,0.70257,150599998.0
2005-09-13 11:10:00,0.70254,0.70258,0.70198,0.70242,108399998.0
2005-09-13 11:11:00,0.70238,0.7027,0.70231,0.70242,191299999.0
2005-09-13 11:12:00,0.70237,0.70288,0.70212,0.70288,120800000.0
2005-09-13 11:13:00,0.70268,0.70291,0.70234,0.70278,142299999.0
2005-09-13 11:14:00,0.70289,0.70304,0.70236,0.70258,286500005.0
2005-09-13 11:15:00,0.70288,0.70297,0.7025,0.70275,85500000.0
2005-09-13 11:16:00,0.70267,0.70287,0.70252,0.70265,151000000.0
2005-09-13 11:17:00,0.70256,0.70278,0.70251,0.70275,130000000.0
2005-09-13 11:18:00,0.70269,0.70269,0.70222,0.70238,141599999.0
2005-09-13 11:19:00,0.70248,0.70274,0.70231,0.7025,191199999.0
2005-09-13 11:20:00,0.70262,0.70262,0.70232,0.70242,99800000.0
2005-09-13 11:21:00,0.70231,0.7027,0.70222,0.70242,98999999.0
2005-09-13 11:22:00,0.70259,0.70269,0.70227,0.70234,150800001.0
2005-09-13 11:23:00,0.70252,0.70282,0.70242,0.70261,89100000.0
2005-09-13 11:24:00,0.70258,0.7027,0.70228,0.70244,155700000.0
2005-09-13 11:25:00,0.70242,0.70278,0.70226,0.70249,132300002.0
2005-09-13 11:26:00,0.70253,0.70272,0.70247,0.70272,90700001.0
2005-09-13 11:27:00,0.70259,0.70294,0.70257,0.70282,87399998.0
2005-09-13 11:28:00,0.70278,0.7029,0.70245,0.70283,89700001.0
2005-09-13 11:29:00,0.70271,0.70291,0.70248,0.7026,163200002.0
2005-09-13 11:30:00,0.70285,0.7029,0.70235,0.70256,208500000.0
2005-09-13 11:31:00,0.70298,0.70336,0.70268,0.70282,201900001.0
2005-09-13 11:32:00,0.70283,0.70355,0.70276,0.70351,120699998.0
2005-09-13 11:33:00,0.70313,0.70342,0.70294,0.7031,110399997.0
2005-09-13 11:34:00,0.70317,0.70326,0.70284,0.70284,109800000.0
2005-09-13 11:35:00,0.70281,0.70303,0.70243,0.70265,139000000.0
2005-09-13 11:36:00,0.70274,0.70309,0.70272,0.70309,100300000.0
2005-09-13 11:37:00,0.70307,0.7032,0.70287,0.70287,166599998.0
2005-09-13 11:38:00,0.70288,0.70313,0.70243,0.70313,167799998.0
2005-09-13 11:39:00,0.70298,0.70344,0.70262,0.70323,168100000.0
2005-09-13 11:40:00,0.70295,0.70309,0.70277,0.70282,88400000.0
2005-09-13 11:41:00,0.70282,0.70302,0.70261,0.70283,106900001.0
2005-09-13 11:42:00,0.70257,0.70297,0.70239,0.7026,96900002.0
2005-09-13 11:43:00,0.70243,0.70274,0.70233,0.7025,167300001.0
2005-09-13 11:44:00,0.70272,0.70291,0.70248,0.70256,66200000.0
2005-09-13 11:45:00,0.70265,0.70305,0.70265,0.70291,152199999.0
2005-09-13 11:46:00,0.70305,0.70306,0.70259,0.70259,94099999.0
2005-09-13 11:47:00,0.70247,0.70292,0.70247,0.7027,115299999.0
2005-09-13 11:48:00,0.70269,0.70278,0.70264,0.70264,116400000.0
2005-09-13 11:49:00,0.70267,0.70291,0.70234,0.70268,178399999.0
2005-09-13 11:50:00,0.70254,0.70284,0.70235,0.70276,137999999.0
2005-09-13 11:51:00,0.70245,0.70283,0.7024,0.7025,118399997.0
2005-09-13 11:52:00,0.70258,0.70272,0.70238,0.70246,170099997.0
2005-09-13 11:53:00,0.70249,0.70266,0.70237,0.70246,94100000.0
2005-09-13 11:54:00,0.70241,0.70291,0.70241,0.70281,113800000.0
2005-09-13 11:55:00,0.70266,0.70291,0.70249,0.7025,71800000.0
2005-09-13 11:56:00,0.70254,0.70267,0.70244,0.70253,110300000.0
2005-09-13 11:57:00,0.70254,0.70261,0.70236,0.70243,105500000.0
2005-09-13 11:58:00,0.70236,0.70254,0.70236,0.7025,108100001.0
2005-09-13 11:59:00,0.7024,0.7025,0.70208,0.70208,132100000.0
2005-09-13 12:00:00,0.70206,0.70244,0.70199,0.70235,120400000.0
2005-09-13 12:01:00,0.70244,0.70246,0.70187,0.70195,224099999.0
2005-09-13 12:02:00,0.70199,0.70241,0.70166,0.70238,204399999.0
2005-09-13 12:03:00,0.70249,0.70249,0.70216,0.70236,100799999.0
2005-09-13 12:04:00,0.70242,0.70246,0.70199,0.70218,88600001.0
2005-09-13 12:05:00,0.70248,0.70251,0.70206,0.70209,132400000.0
2005-09-13 12:06:00,0.70208,0.70243,0.70198,0.70231,117000000.0
2005-09-13 12:07:00,0.70234,0.70247,0.70197,0.7022,141400001.0
2005-09-13 12:08:00,0.70221,0.70282,0.70203,0.70245,180499999.0
2005-09-13 12:09:00,0.70258,0.70266,0.70235,0.70238,100800000.0
2005-09-13 12:10:00,0.70246,0.70283,0.70246,0.70283,137599999.0
2005-09-13 12:11:00,0.70282,0.70285,0.70254,0.70268,144499997.0
2005-09-13 12:12:00,0.70247,0.70264,0.70223,0.70225,122800000.0
2005-09-13 12:13:00,0.70235,0.70255,0.70213,0.70248,128499999.0
2005-09-13 12:14:00,0.70252,0.7027,0.70247,0.70258,124900001.0
2005-09-13 12:15:00,0.70249,0.70273,0.70233,0.70273,113599998.0
2005-09-13 12:16:00,0.70223,0.70261,0.7021,0.70231,97000001.0
2005-09-13 12:17:00,0.70246,0.70276,0.7022,0.70229,198699997.0
2005-09-13 12:18:00,0.7023,0.70251,0.70216,0.70216,95099998.0
2005-09-13 12:19:00,0.70212,0.70278,0.70212,0.70266,188300001.0
2005-09-13 12:20:00,0.70281,0.70281,0.70228,0.70228,121699998.0
2005-09-13 12:21:00,0.70218,0.70265,0.70202,0.70232,161799997.0
2005-09-13 12:22:00,0.70227,0.70242,0.70217,0.7024,98800001.0
2005-09-13 12:23:00,0.70242,0.7025,0.70199,0.7023,181699999.0
2005-09-13 12:24:00,0.70225,0.70236,0.70219,0.70236,146900000.0
2005-09-13 12:25:00,0.70234,0.70234,0.70187,0.7019,180800003.0
2005-09-13 12:26:00,0.70201,0.70254,0.70201,0.70227,128200001.0
2005-09-13 12:27:00,0.7022,0.70238,0.70205,0.7022,128199999.0
2005-09-13 12:28:00,0.70206,0.70255,0.70206,0.70247,140799999.0
2005-09-13 12:29:00,0.70236,0.70262,0.7022,0.7022,168099998.0
2005-09-13 12:30:00,0.70231,0.70253,0.70226,0.70246,104600000.0
2005-09-13 12:31:00,0.70247,0.70263,0.70187,0.70206,173900000.0
2005-09-13 12:32:00,0.70231,0.70246,0.70219,0.7022,167000000.0
2005-09-13 12:33:00,0.70229,0.70265,0.7021,0.70229,224199998.0
2005-09-13 12:34:00,0.70217,0.70257,0.70183,0.70257,192099998.0
2005-09-13 12:35:00,0.7024,0.70273,0.70225,0.70251,78300000.0
2005-09-13 12:36:00,0.70238,0.70256,0.7022,0.70234,185099994.0
2005-09-13 12:37:00,0.70236,0.70261,0.7021,0.70235,86499999.0
2005-09-13 12:38:00,0.70223,0.70257,0.70218,0.70231,94700000.0
2005-09-13 12:39:00,0.70236,0.70267,0.70236,0.70236,125900000.0
2005-09-13 12:40:00,0.70231,0.7025,0.70212,0.70242,144999999.0
2005-09-13 12:41:00,0.70233,0.70267,0.7023,0.70242,138800001.0
2005-09-13 12:42:00,0.7024,0.70251,0.70227,0.70227,110199999.0
2005-09-13 12:43:00,0.70239,0.70241,0.70209,0.70241,77300000.0
2005-09-13 12:44:00,0.70238,0.70238,0.70214,0.70223,71600000.0
2005-09-13 12:45:00,0.70209,0.70224,0.7019,0.70192,108000001.0
2005-09-13 12:46:00,0.70187,0.70228,0.70175,0.70213,130500001.0
2005-09-13 12:47:00,0.70209,0.70219,0.70173,0.70185,52700000.0
2005-09-13 12:48:00,0.70191,0.70219,0.70178,0.70185,117499998.0
2005-09-13 12:49:00,0.70183,0.70199,0.70183,0.70185,52200000.0
2005-09-13 12:50:00,0.70179,0.70234,0.70178,0.70204,153100000.0
2005-09-13 12:51:00,0.70229,0.70229,0.70189,0.70193,77200000.0
2005-09-13 12:52:00,0.70209,0.70235,0.70186,0.70198,146699998.0
2005-09-13 12:53:00,0.70197,0.70214,0.70196,0.702,99300001.0
2005-09-13 12:54:00,0.70196,0.7022,0.70193,0.70208,54200000.0
2005-09-13 12:55:00,0.70203,0.70226,0.70181,0.7022,213900000.0
2005-09-13 12:56:00,0.70234,0.70234,0.70194,0.702,158899999.0
2005-09-13 12:57:00,0.70219,0.70231,0.70192,0.70219,97400000.0
2005-09-13 12:58:00,0.70218,0.70237,0.702,0.70228,209800001.0
2005-09-13 12:59:00,0.70232,0.70237,0.7019,0.70202,142800002.0
2005-09-13 13:00:00,0.70202,0.70218,0.70185,0.70197,134300001.0
2005-09-13 13:01:00,0.70191,0.70227,0.70174,0.70225,154399999.0
2005-09-13 13:02:00,0.70197,0.70232,0.70189,0.702,191500000.0
2005-09-13 13:03:00,0.70207,0.70234,0.70192,0.70207,120799999.0
2005-09-13 13:04:00,0.70229,0.70232,0.7019,0.70195,143900000.0
2005-09-13 13:05:00,0.70202,0.70217,0.70193,0.702,65300000.0
2005-09-13 13:06:00,0.70186,0.70239,0.70174,0.7021,131099999.0
2005-09-13 13:07:00,0.70226,0.70243,0.702,0.70236,118899998.0
2005-09-13 13:08:00,0.70207,0.70217,0.70155,0.70155,142200000.0
2005-09-13 13:09:00,0.7016,0.70203,0.7016,0.70188,141900001.0
2005-09-13 13:10:00,0.70176,0.70226,0.70176,0.70194,79800000.0
2005-09-13 13:11:00,0.70202,0.7022,0.70192,0.70207,151100000.0
2005-09-13 13:12:00,0.7021,0.70211,0.70189,0.70199,67400001.0
2005-09-13 13:13:00,0.70196,0.70206,0.70176,0.70179,135600000.0
2005-09-13 13:14:00,0.70186,0.70197,0.70148,0.70179,112800000.0
2005-09-13 13:15:00,0.70183,0.70201,0.70157,0.70168,198699997.0
2005-09-13 13:16:00,0.70161,0.70187,0.70151,0.70175,62900001.0
2005-09-13 13:17:00,0.70166,0.70191,0.70165,0.70178,103100000.0
2005-09-13 13:18:00,0.70178,0.70216,0.70174,0.70174,117000000.0
2005-09-13 13:19:00,0.70191,0.70205,0.70175,0.70205,91599999.0
2005-09-13 13:20:00,0.702,0.70226,0.70174,0.70188,164200003.0
2005-09-13 13:21:00,0.70184,0.702,0.70162,0.70172,115900001.0
2005-09-13 13:22:00,0.70163,0.70204,0.70163,0.702,53600000.0
2005-09-13 13:23:00,0.70209,0.70223,0.70175,0.70217,196000000.0
2005-09-13 13:24:00,0.70194,0.70207,0.70168,0.70174,166999997.0
2005-09-13 13:25:00,0.70181,0.70217,0.70177,0.70195,101600000.0
2005-09-13 13:26:00,0.70207,0.70222,0.70173,0.70216,148600002.0
2005-09-13 13:27:00,0.70194,0.70228,0.70175,0.70213,92199998.0
2005-09-13 13:28:00,0.70207,0.7022,0.7018,0.7018,86199999.0
2005-09-13 13:29:00,0.70171,0.70207,0.70153,0.70174,196000000.0
2005-09-13 13:30:00,0.70206,0.70206,0.70174,0.70194,131100000.0
2005-09-13 13:31:00,0.70197,0.70227,0.70182,0.70182,121200000.0
2005-09-13 13:32:00,0.70213,0.70232,0.70183,0.70183,122900001.0
2005-09-13 13:33:00,0.70191,0.70206,0.70188,0.70206,114900000.0
2005-09-13 13:34:00,0.70217,0.70243,0.70192,0.70192,79500000.0
2005-09-13 13:35:00,0.70183,0.70222,0.70183,0.70193,103500002.0
2005-09-13 13:36:00,0.70185,0.70213,0.70175,0.70207,116299999.0
2005-09-13 13:37:00,0.70209,0.70229,0.70197,0.70213,130799998.0
2005-09-13 13:38:00,0.70221,0.70228,0.7018,0.70185,139900000.0
2005-09-13 13:39:00,0.70219,0.70224,0.7019,0.70205,104199998.0
2005-09-13 13:40:00,0.70213,0.70213,0.70178,0.7019,131600002.0
2005-09-13 13:41:00,0.7018,0.70227,0.7018,0.70227,175700001.0
2005-09-13 13:42:00,0.70207,0.7022,0.70172,0.70185,164600000.0
2005-09-13 13:43:00,0.70207,0.70213,0.70187,0.70205,123299998.0
2005-09-13 13:44:00,0.70185,0.70222,0.7016,0.70217,157799999.0
2005-09-13 13:45:00,0.70193,0.70209,0.70169,0.70185,113700000.0
2005-09-13 13:46:00,0.70185,0.70213,0.70185,0.70197,123200001.0
2005-09-13 13:47:00,0.702,0.70203,0.70189,0.70201,94900001.0
2005-09-13 13:48:00,0.70207,0.70211,0.70174,0.70177,128800001.0
2005-09-13 13:49:00,0.70193,0.702,0.70176,0.70179,59300000.0
2005-09-13 13:50:00,0.70175,0.70198,0.70175,0.70182,112099998.0
2005-09-13 13:51:00,0.70168,0.70214,0.70152,0.70191,91500000.0
2005-09-13 13:52:00,0.70178,0.70187,0.70144,0.70164,109200002.0
2005-09-13 13:53:00,0.70175,0.70183,0.70147,0.70158,134899998.0
2005-09-13 13:54:00,0.70164,0.70169,0.70129,0.70155,72700001.0
2005-09-13 13:55:00,0.70155,0.7017,0.70127,0.70132,81100001.0
2005-09-13 13:56:00,0.70158,0.70192,0.70137,0.70177,119100002.0
2005-09-13 13:57:00,0.7018,0.70201,0.70167,0.7018,78400001.0
2005-09-13 13:58:00,0.70212,0.70215,0.7018,0.70183,82399999.0
2005-09-13 13:59:00,0.70188,0.70221,0.70173,0.70188,161999999.0
2005-09-13 14:00:00,0.702,0.70223,0.70185,0.70207,152200004.0
2005-09-13 14:01:00,0.70174,0.70214,0.70159,0.70186,120000002.0
2005-09-13 14:02:00,0.70201,0.70219,0.7017,0.70178,77100000.0
2005-09-13 14:03:00,0.70191,0.70228,0.70184,0.70184,172599999.0
2005-09-13 14:04:00,0.70206,0.7022,0.70185,0.7022,147200001.0
2005-09-13 14:05:00,0.7021,0.70223,0.70185,0.7019,152800001.0
2005-09-13 14:06:00,0.70183,0.7023,0.70174,0.70208,95000000.0
2005-09-13 14:07:00,0.70204,0.70218,0.70196,0.70218,73900000.0
2005-09-13 14:08:00,0.70217,0.70224,0.7016,0.7017,172800002.0
2005-09-13 14:09:00,0.70201,0.70202,0.70161,0.7018,111200001.0
2005-09-13 14:10:00,0.70206,0.7022,0.70168,0.70173,199200001.0
2005-09-13 14:11:00,0.70173,0.70202,0.70166,0.70198,52400000.0
2005-09-13 14:12:00,0.70217,0.70241,0.70193,0.70194,109600002.0
2005-09-13 14:13:00,0.70184,0.70208,0.7018,0.7018,79000000.0
2005-09-13 14:14:00,0.70173,0.70206,0.70148,0.70172,130300001.0
2005-09-13 14:15:00,0.70187,0.70191,0.70168,0.70191,52200000.0
2005-09-13 14:16:00,0.70173,0.70213,0.70156,0.70167,101599999.0
2005-09-13 14:17:00,0.7018,0.70183,0.70135,0.7017,113400000.0
2005-09-13 14:18:00,0.70149,0.70192,0.70111,0.70192,159200000.0
2005-09-13 14:19:00,0.70193,0.70202,0.70163,0.70175,150700000.0
2005-09-13 14:20:00,0.70161,0.70202,0.70158,0.70195,120999998.0
2005-09-13 14:21:00,0.70192,0.70202,0.70153,0.70186,104100000.0
2005-09-13 14:22:00,0.7021,0.7021,0.70156,0.70156,97999999.0
2005-09-13 14:23:00,0.70157,0.70188,0.70157,0.70169,74299999.0
2005-09-13 14:24:00,0.70166,0.70193,0.70144,0.70144,116299998.0
2005-09-13 14:25:00,0.70157,0.70225,0.70157,0.70193,95099999.0
2005-09-13 14:26:00,0.70199,0.70206,0.70162,0.70174,83100000.0
2005-09-13 14:27:00,0.70192,0.70207,0.70156,0.70186,140399999.0
2005-09-13 14:28:00,0.70185,0.70201,0.70176,0.70191,106000000.0
2005-09-13 14:29:00,0.70195,0.70214,0.7017,0.70177,214999999.0
2005-09-13 14:30:00,0.70161,0.70208,0.70135,0.70135,169200000.0
2005-09-13 14:31:00,0.70149,0.70176,0.70133,0.70175,116100000.0
2005-09-13 14:32:00,0.70164,0.70184,0.70112,0.7012,82700000.0
2005-09-13 14:33:00,0.7014,0.70157,0.70116,0.70146,91600000.0
2005-09-13 14:34:00,0.70149,0.70149,0.70093,0.70115,118099998.0
2005-09-13 14:35:00,0.70129,0.70141,0.7009,0.70116,119999999.0
2005-09-13 14:36:00,0.70143,0.70173,0.70124,0.70155,133400000.0
2005-09-13 14:37:00,0.70163,0.7021,0.70146,0.7021,126299999.0
2005-09-13 14:38:00,0.70231,0.70238,0.70176,0.70235,147600001.0
2005-09-13 14:39:00,0.70234,0.70269,0.70201,0.70238,231900000.0
2005-09-13 14:40:00,0.70248,0.70266,0.70218,0.70225,77100000.0
2005-09-13 14:41:00,0.70237,0.70237,0.70179,0.70191,111700001.0
2005-09-13 14:42:00,0.70209,0.70241,0.70164,0.70194,186099999.0
2005-09-13 14:43:00,0.70179,0.70189,0.70152,0.70158,86200000.0
2005-09-13 14:44:00,0.70194,0.70194,0.70137,0.70158,175899997.0
2005-09-13 14:45:00,0.70139,0.70168,0.70131,0.70159,95000000.0
2005-09-13 14:46:00,0.7014,0.70201,0.7014,0.70185,91300000.0
2005-09-13 14:47:00,0.70183,0.70226,0.70167,0.70189,229900000.0
2005-09-13 14:48:00,0.70185,0.70223,0.70154,0.70223,119999999.0
2005-09-13 14:49:00,0.70211,0.70242,0.70169,0.70222,171400001.0
2005-09-13 14:50:00,0.70203,0.70249,0.70186,0.70234,151100002.0
2005-09-13 14:51:00,0.70287,0.70289,0.70219,0.70236,137899998.0
2005-09-13 14:52:00,0.70272,0.70301,0.70263,0.70284,98299999.0
2005-09-13 14:53:00,0.70308,0.70309,0.70284,0.70285,133900000.0
2005-09-13 14:54:00,0.70305,0.70315,0.70254,0.70265,66900000.0
2005-09-13 14:55:00,0.70271,0.70327,0.70271,0.70274,134900000.0
2005-09-13 14:56:00,0.70258,0.70305,0.70258,0.70287,156900000.0
2005-09-13 14:57:00,0.70263,0.70316,0.70256,0.7031,113100003.0
2005-09-13 14:58:00,0.70286,0.7032,0.70277,0.70299,155900002.0
2005-09-13 14:59:00,0.70306,0.70315,0.70294,0.70294,101800000.0
2005-09-13 15:00:00,0.70284,0.7032,0.70278,0.70304,92700001.0
2005-09-13 15:01:00,0.70265,0.703,0.7026,0.703,122100001.0
2005-09-13 15:02:00,0.70294,0.70298,0.70265,0.70273,108800000.0
2005-09-13 15:03:00,0.70275,0.70323,0.70273,0.70293,85200000.0
2005-09-13 15:04:00,0.70294,0.70316,0.70287,0.70292,96800001.0
2005-09-13 15:05:00,0.70307,0.70312,0.70271,0.70274,100800000.0
2005-09-13 15:06:00,0.70275,0.70312,0.7026,0.70297,178400003.0
2005-09-13 15:07:00,0.70285,0.70304,0.70274,0.70283,111400000.0
2005-09-13 15:08:00,0.70292,0.70337,0.70268,0.70268,196300001.0
2005-09-13 15:09:00,0.70258,0.70296,0.70251,0.70282,112600001.0
2005-09-13 15:10:00,0.70292,0.70309,0.70274,0.70278,150100001.0
2005-09-13 15:11:00,0.70289,0.70315,0.70278,0.70293,83799999.0
2005-09-13 15:12:00,0.70302,0.70319,0.70266,0.70311,134600000.0
2005-09-13 15:13:00,0.70293,0.70315,0.70285,0.70297,125899999.0
2005-09-13 15:14:00,0.70301,0.70314,0.70282,0.70314,110800000.0
2005-09-13 15:15:00,0.70321,0.70321,0.70277,0.70311,122100001.0
2005-09-13 15:16:00,0.70316,0.70334,0.70288,0.70322,125800000.0
2005-09-13 15:17:00,0.70293,0.70326,0.70276,0.70295,110999999.0
2005-09-13 15:18:00,0.70302,0.70305,0.7027,0.70284,107300001.0
2005-09-13 15:19:00,0.70272,0.70286,0.70256,0.70273,160700004.0
2005-09-13 15:20:00,0.70269,0.70275,0.70239,0.70261,168200001.0
2005-09-13 15:21:00,0.70264,0.7029,0.70241,0.7029,90900001.0
2005-09-13 15:22:00,0.70289,0.70298,0.70238,0.70263,101900000.0
2005-09-13 15:23:00,0.70276,0.70285,0.70237,0.70245,160100001.0
2005-09-13 15:24:00,0.70253,0.70268,0.70231,0.70244,284699997.0
2005-09-13 15:25:00,0.7028,0.703,0.70242,0.70259,166699999.0
2005-09-13 15:26:00,0.70269,0.70305,0.7026,0.70263,150799999.0
2005-09-13 15:27:00,0.70268,0.7029,0.70257,0.70267,157700000.0
2005-09-13 15:28:00,0.70269,0.70291,0.70242,0.70277,216000000.0
2005-09-13 15:29:00,0.70256,0.70286,0.70239,0.70278,120800000.0
2005-09-13 15:30:00,0.70268,0.70294,0.70264,0.70283,90099999.0
2005-09-13 15:31:00,0.70295,0.70305,0.70253,0.70271,65900000.0
2005-09-13 15:32:00,0.70282,0.703,0.70268,0.70279,119500001.0
2005-09-13 15:33:00,0.70268,0.70286,0.70251,0.70263,99900001.0
2005-09-13 15:34:00,0.70248,0.70291,0.70232,0.70268,118999998.0
2005-09-13 15:35:00,0.70243,0.70308,0.70243,0.70282,146599999.0
2005-09-13 15:36:00,0.70281,0.70303,0.70281,0.70295,129299999.0
2005-09-13 15:37:00,0.70311,0.70311,0.70245,0.70245,71400000.0
2005-09-13 15:38:00,0.70303,0.70313,0.70253,0.70253,105900000.0
2005-09-13 15:39:00,0.70256,0.70297,0.70238,0.70274,129499999.0
2005-09-13 15:40:00,0.70258,0.70267,0.70223,0.70239,136800000.0
2005-09-13 15:41:00,0.70265,0.70267,0.70237,0.70264,161200001.0
2005-09-13 15:42:00,0.70258,0.70269,0.70232,0.70232,90000000.0
2005-09-13 15:43:00,0.7025,0.70262,0.70237,0.70243,106699999.0
2005-09-13 15:44:00,0.70246,0.70265,0.70236,0.70243,165900001.0
2005-09-13 15:45:00,0.70246,0.70264,0.70238,0.7026,113099999.0
2005-09-13 15:46:00,0.70261,0.70282,0.7025,0.70275,120200001.0
2005-09-13 15:47:00,0.70241,0.70268,0.70219,0.70219,152899999.0
2005-09-13 15:48:00,0.70236,0.70278,0.70236,0.70258,124800000.0
2005-09-13 15:49:00,0.70252,0.70266,0.70218,0.70248,113399998.0
2005-09-13 15:50:00,0.7026,0.70275,0.70225,0.70228,159400004.0
2005-09-13 15:51:00,0.70235,0.70246,0.70207,0.70215,117900001.0
2005-09-13 15:52:00,0.70178,0.70243,0.70171,0.70177,140000000.0
2005-09-13 15:53:00,0.70161,0.70203,0.70161,0.70187,89000000.0
2005-09-13 15:54:00,0.70192,0.70201,0.70182,0.70188,85600001.0
2005-09-13 15:55:00,0.70172,0.70193,0.70156,0.7018,91600001.0
2005-09-13 15:56:00,0.70176,0.70193,0.70154,0.7018,111800000.0
2005-09-13 15:57:00,0.70173,0.70192,0.70157,0.70169,69500000.0
2005-09-13 15:58:00,0.70145,0.70194,0.70131,0.70174,103600001.0
2005-09-13 15:59:00,0.70144,0.70188,0.70144,0.70173,122199998.0
2005-09-13 16:00:00,0.70155,0.70189,0.70148,0.70153,108299998.0
2005-09-13 16:01:00,0.70138,0.7018,0.70137,0.70167,84600000.0
2005-09-13 16:02:00,0.70181,0.70206,0.70156,0.70206,145099999.0
2005-09-13 16:03:00,0.70162,0.70196,0.70129,0.70178,105900000.0
2005-09-13 16:04:00,0.70166,0.70186,0.70144,0.70163,86000000.0
2005-09-13 16:05:00,0.70172,0.70186,0.70159,0.70173,116100000.0
2005-09-13 16:06:00,0.70155,0.70176,0.7015,0.70156,107200001.0
2005-09-13 16:07:00,0.70172,0.7019,0.70165,0.7019,77300000.0
2005-09-13 16:08:00,0.70197,0.70224,0.70159,0.70174,140400000.0
2005-09-13 16:09:00,0.7022,0.70223,0.7018,0.70185,128500003.0
2005-09-13 16:10:00,0.70194,0.70254,0.70187,0.70238,130200002.0
2005-09-13 16:11:00,0.70196,0.70242,0.70183,0.70197,162799999.0
2005-09-13 16:12:00,0.70203,0.70208,0.70175,0.70188,86099999.0
2005-09-13 16:13:00,0.70187,0.70215,0.70183,0.70194,145900001.0
2005-09-13 16:14:00,0.70197,0.70218,0.70196,0.70202,75699999.0
2005-09-13 16:15:00,0.70204,0.70224,0.70169,0.70176,159500002.0
2005-09-13 16:16:00,0.70202,0.70213,0.70154,0.70154,96500001.0
2005-09-13 16:17:00,0.70143,0.70187,0.7014,0.70152,122499998.0
2005-09-13 16:18:00,0.70157,0.70166,0.70143,0.7016,65000000.0
2005-09-13 16:19:00,0.70156,0.70173,0.70107,0.70159,152899999.0
2005-09-13 16:20:00,0.70157,0.70197,0.70144,0.70197,115900001.0
2005-09-13 16:21:00,0.70177,0.70203,0.70143,0.70183,143300001.0
2005-09-13 16:22:00,0.70185,0.70212,0.7017,0.70183,231599998.0
2005-09-13 16:23:00,0.70174,0.70194,0.7016,0.70186,62200000.0
2005-09-13 16:24:00,0.70197,0.70199,0.70173,0.70174,132499999.0
2005-09-13 16:25:00,0.70163,0.70214,0.70158,0.70188,142099999.0
2005-09-13 16:26:00,0.70178,0.70205,0.70175,0.70175,89400000.0
2005-09-13 16:27:00,0.7018,0.70246,0.70165,0.702,116799999.0
2005-09-13 16:28:00,0.70218,0.7025,0.70207,0.70226,102099999.0
2005-09-13 16:29:00,0.7023,0.7023,0.70187,0.70223,126700001.0
2005-09-13 16:30:00,0.70205,0.70216,0.70166,0.70166,107400000.0
2005-09-13 16:31:00,0.70212,0.70217,0.70149,0.70171,135299998.0
2005-09-13 16:32:00,0.70148,0.70173,0.7012,0.70152,127300001.0
2005-09-13 16:33:00,0.70151,0.70175,0.70119,0.7012,181200001.0
2005-09-13 16:34:00,0.7012,0.70149,0.70104,0.70128,203600001.0
2005-09-13 16:35:00,0.7015,0.70177,0.7012,0.70149,154499999.0
2005-09-13 16:36:00,0.70131,0.70152,0.70123,0.70152,115200001.0
2005-09-13 16:37:00,0.70123,0.70174,0.70123,0.70168,85699999.0
2005-09-13 16:38:00,0.70167,0.70202,0.70153,0.70153,129000002.0
2005-09-13 16:39:00,0.70156,0.70184,0.70143,0.70168,103200002.0
2005-09-13 16:40:00,0.7012,0.70156,0.70116,0.70133,142700000.0
2005-09-13 16:41:00,0.7013,0.70178,0.70122,0.7016,133300002.0
2005-09-13 16:42:00,0.70148,0.70182,0.70131,0.70182,107700001.0
2005-09-13 16:43:00,0.70144,0.7019,0.70144,0.70166,92600001.0
2005-09-13 16:44:00,0.70186,0.70186,0.70159,0.70172,87900001.0
2005-09-13 16:45:00,0.7017,0.70192,0.70161,0.70178,212999998.0
2005-09-13 16:46:00,0.70191,0.7025,0.70184,0.70195,151400000.0
2005-09-13 16:47:00,0.70205,0.70216,0.70184,0.70191,135000001.0
2005-09-13 16:48:00,0.7019,0.70211,0.70184,0.70189,112300000.0
2005-09-13 16:49:00,0.70191,0.70217,0.70186,0.70209,95099999.0
2005-09-13 16:50:00,0.70197,0.70223,0.70167,0.70222,54900000.0
2005-09-13 16:51:00,0.70173,0.70201,0.70149,0.70179,166799999.0
2005-09-13 16:52:00,0.70167,0.70186,0.70143,0.7015,111999997.0
2005-09-13 16:53:00,0.70158,0.70179,0.70153,0.70153,101899998.0
2005-09-13 16:54:00,0.70155,0.70191,0.70145,0.70167,208299996.0
2005-09-13 16:55:00,0.70176,0.70182,0.70135,0.70169,145800001.0
2005-09-13 16:56:00,0.7018,0.70187,0.70145,0.70163,141800000.0
2005-09-13 16:57:00,0.70143,0.70166,0.70126,0.70152,64600000.0
2005-09-13 16:58:00,0.70136,0.7018,0.70129,0.70165,187100000.0
2005-09-13 16:59:00,0.70118,0.70167,0.70102,0.70162,108699999.0
2005-09-13 17:00:00,0.70157,0.70165,0.7013,0.70162,184299999.0
2005-09-13 17:01:00,0.70145,0.70175,0.7013,0.7013,85299999.0
2005-09-13 17:02:00,0.70142,0.7016,0.70114,0.7016,158999999.0
2005-09-13 17:03:00,0.70169,0.70169,0.70141,0.70168,98100000.0
2005-09-13 17:04:00,0.70128,0.70164,0.70126,0.70127,90199999.0
2005-09-13 17:05:00,0.70136,0.70215,0.70136,0.70195,136000001.0
2005-09-13 17:06:00,0.7019,0.70236,0.70184,0.70236,130000000.0
2005-09-13 17:07:00,0.70225,0.70235,0.70174,0.7019,131999999.0
2005-09-13 17:08:00,0.70216,0.70231,0.70177,0.70191,115100001.0
2005-09-13 17:09:00,0.70182,0.70211,0.70176,0.70191,94800000.0
2005-09-13 17:10:00,0.70189,0.7021,0.7018,0.70186,116400000.0
2005-09-13 17:11:00,0.7017,0.70217,0.7017,0.70193,123999999.0
2005-09-13 17:12:00,0.70183,0.702,0.70173,0.70173,119699999.0
2005-09-13 17:13:00,0.70179,0.70193,0.70158,0.70166,178600002.0
2005-09-13 17:14:00,0.70192,0.70192,0.70148,0.70187,107499999.0
2005-09-13 17:15:00,0.70185,0.70191,0.70167,0.70167,64200001.0
2005-09-13 17:16:00,0.70156,0.70201,0.70152,0.70184,98400000.0
2005-09-13 17:17:00,0.70174,0.70198,0.70164,0.70186,129299998.0
2005-09-13 17:18:00,0.70169,0.70188,0.70156,0.70181,134699999.0
2005-09-13 17:19:00,0.70186,0.70186,0.70171,0.70183,111900001.0
2005-09-13 17:20:00,0.70157,0.70183,0.70146,0.70178,94699999.0
2005-09-13 17:21:00,0.70168,0.70174,0.70148,0.70156,49400000.0
2005-09-13 17:22:00,0.70164,0.70196,0.70152,0.70187,67700000.0
2005-09-13 17:23:00,0.7019,0.70199,0.7016,0.70191,100600000.0
2005-09-13 17:24:00,0.70185,0.70191,0.70172,0.70191,93399999.0
2005-09-13 17:25:00,0.70156,0.70191,0.70151,0.70174,69200000.0
2005-09-13 17:26:00,0.70181,0.70198,0.70154,0.70155,151000001.0
2005-09-13 17:27:00,0.70159,0.70202,0.70134,0.70163,205499999.0
2005-09-13 17:28:00,0.70173,0.70189,0.70147,0.7015,187099998.0
2005-09-13 17:29:00,0.70153,0.70181,0.70147,0.7016,65600000.0
2005-09-13 17:30:00,0.70165,0.70186,0.70154,0.70154,167799999.0
2005-09-13 17:31:00,0.70167,0.7017,0.70141,0.70153,104200000.0
2005-09-13 17:32:00,0.70153,0.70159,0.70098,0.70122,207399998.0
2005-09-13 17:33:00,0.70111,0.70124,0.70098,0.70123,121099999.0
2005-09-13 17:34:00,0.70105,0.70126,0.70092,0.70123,60600001.0
2005-09-13 17:35:00,0.70107,0.70122,0.70093,0.701,59000000.0
2005-09-13 17:36:00,0.7012,0.7013,0.70106,0.70108,68500000.0
2005-09-13 17:37:00,0.7008,0.70127,0.7008,0.70082,123599999.0
2005-09-13 17:38:00,0.70079,0.70103,0.70079,0.70081,60999999.0
2005-09-13 17:39:00,0.70068,0.70131,0.70057,0.7012,117400000.0
2005-09-13 17:40:00,0.70116,0.70118,0.70055,0.70062,78800000.0
2005-09-13 17:41:00,0.70074,0.70103,0.70059,0.70101,170300001.0
2005-09-13 17:42:00,0.70114,0.70116,0.70085,0.70085,146000001.0
2005-09-13 17:43:00,0.70083,0.70144,0.70074,0.70119,78500000.0
2005-09-13 17:44:00,0.70109,0.70125,0.7009,0.70102,120600001.0
2005-09-13 17:45:00,0.70092,0.7015,0.70082,0.70122,111999999.0
2005-09-13 17:46:00,0.70117,0.70127,0.70106,0.70115,75799999.0
2005-09-13 17:47:00,0.70086,0.70126,0.70086,0.70108,96900000.0
2005-09-13 17:48:00,0.70102,0.70139,0.70089,0.70139,100300001.0
2005-09-13 17:49:00,0.7009,0.70116,0.70085,0.70103,79400000.0
2005-09-13 17:50:00,0.70089,0.70148,0.70089,0.70118,161499999.0
2005-09-13 17:51:00,0.70132,0.70155,0.70094,0.70094,121900001.0
2005-09-13 17:52:00,0.70139,0.70151,0.70107,0.70107,105800001.0
2005-09-13 17:53:00,0.7011,0.70142,0.70107,0.70131,118800001.0
2005-09-13 17:54:00,0.7012,0.70142,0.70109,0.70129,200200002.0
2005-09-13 17:55:00,0.70112,0.70144,0.70102,0.70123,103900000.0
2005-09-13 17:56:00,0.70137,0.70159,0.70103,0.70133,118500000.0
2005-09-13 17:57:00,0.70141,0.70164,0.70118,0.70136,146100000.0
2005-09-13 17:58:00,0.70142,0.70156,0.70095,0.70122,159300000.0
2005-09-13 17:59:00,0.70127,0.70163,0.70102,0.70157,151300001.0
2005-09-13 18:00:00,0.70142,0.7017,0.70109,0.70109,149800000.0
2005-09-13 18:01:00,0.70088,0.7014,0.70086,0.70127,133700000.0
2005-09-13 18:02:00,0.70124,0.70125,0.70087,0.70088,84299999.0
2005-09-13 18:03:00,0.70107,0.70138,0.70079,0.70124,351600001.0
2005-09-13 18:04:00,0.70129,0.70141,0.70097,0.70122,211899999.0
2005-09-13 18:05:00,0.70123,0.7014,0.70085,0.70093,383499998.0
2005-09-13 18:06:00,0.70102,0.70142,0.70095,0.70112,131599999.0
2005-09-13 18:07:00,0.70098,0.70141,0.70075,0.70123,289300001.0
2005-09-13 18:08:00,0.70135,0.70158,0.7011,0.70132,62600000.0
2005-09-13 18:09:00,0.70115,0.70162,0.70103,0.70146,295699995.0
2005-09-13 18:10:00,0.70114,0.70163,0.70111,0.70122,142499999.0
2005-09-13 18:11:00,0.7012,0.7015,0.70096,0.70097,187200000.0
2005-09-13 18:12:00,0.70115,0.70115,0.70067,0.70088,138500000.0
2005-09-13 18:13:00,0.70073,0.70105,0.70061,0.70079,103900001.0
2005-09-13 18:14:00,0.70092,0.70111,0.70053,0.70061,147200000.0
2005-09-13 18:15:00,0.70056,0.70104,0.70056,0.70076,238200001.0
2005-09-13 18:16:00,0.7008,0.7011,0.70059,0.70075,416800002.0
2005-09-13 18:17:00,0.70073,0.70099,0.70064,0.70081,179399999.0
2005-09-13 18:18:00,0.70083,0.70127,0.70068,0.70097,352199999.0
2005-09-13 18:19:00,0.70108,0.70122,0.70055,0.70102,351399999.0
2005-09-13 18:20:00,0.70084,0.70102,0.70054,0.70066,140100000.0
2005-09-13 18:21:00,0.70064,0.7009,0.70051,0.70067,224500001.0
2005-09-13 18:22:00,0.70048,0.70119,0.70043,0.7008,95600000.0
2005-09-13 18:23:00,0.70088,0.70125,0.70075,0.70107,273599999.0
2005-09-13 18:24:00,0.7011,0.70125,0.70101,0.70101,350200002.0
2005-09-13 18:25:00,0.70092,0.7012,0.70079,0.70097,182300001.0
2005-09-13 18:26:00,0.70106,0.70147,0.70095,0.70105,175700002.0
2005-09-13 18:27:00,0.70084,0.70121,0.70071,0.701,313700002.0
2005-09-13 18:28:00,0.70081,0.70127,0.70081,0.70108,196600001.0
2005-09-13 18:29:00,0.70096,0.7012,0.7008,0.7009,252499999.0
2005-09-13 18:30:00,0.70089,0.70116,0.70074,0.70098,136200000.0
2005-09-13 18:31:00,0.70086,0.70108,0.70071,0.70092,270800001.0
2005-09-13 18:32:00,0.70093,0.70107,0.70075,0.70081,120900000.0
2005-09-13 18:33:00,0.70072,0.70108,0.70072,0.70087,280699996.0
2005-09-13 18:34:00,0.70095,0.70126,0.70075,0.70126,150100000.0
2005-09-13 18:35:00,0.70139,0.7014,0.70101,0.70107,163099999.0
2005-09-13 18:36:00,0.70106,0.70126,0.70083,0.70098,186700000.0
2005-09-13 18:37:00,0.70096,0.70113,0.70077,0.70095,161800001.0
2005-09-13 18:38:00,0.70083,0.70106,0.70064,0.70096,277300000.0
2005-09-13 18:39:00,0.70063,0.70105,0.70063,0.70077,478000001.0
2005-09-13 18:40:00,0.70099,0.70102,0.70059,0.70073,76200000.0
2005-09-13 18:41:00,0.70066,0.70109,0.70056,0.70076,310099996.0
2005-09-13 18:42:00,0.70096,0.70145,0.70081,0.70139,122100000.0
2005-09-13 18:43:00,0.70148,0.70156,0.70099,0.70109,742999999.0
2005-09-13 18:44:00,0.70098,0.70135,0.70078,0.70103,420500003.0
2005-09-13 18:45:00,0.70097,0.70132,0.70083,0.70122,427899999.0
2005-09-13 18:46:00,0.70094,0.70125,0.70091,0.70092,242199996.0
2005-09-13 18:47:00,0.70102,0.70123,0.70089,0.70116,216600000.0
2005-09-13 18:48:00,0.70103,0.70146,0.70092,0.70111,232300000.0
2005-09-13 18:49:00,0.70092,0.7013,0.70092,0.70094,234399996.0
2005-09-13 18:50:00,0.70094,0.70122,0.70083,0.70105,164800001.0
2005-09-13 18:51:00,0.70114,0.70131,0.70085,0.70102,131499999.0
2005-09-13 18:52:00,0.70114,0.70122,0.70096,0.70122,116300001.0
2005-09-13 18:53:00,0.70109,0.7013,0.70089,0.70102,157000001.0
2005-09-13 18:54:00,0.70084,0.70125,0.70084,0.70089,74299999.0
2005-09-13 18:55:00,0.70125,0.70134,0.70099,0.70125,201699999.0
2005-09-13 18:56:00,0.70127,0.7013,0.70101,0.70117,116700001.0
2005-09-13 18:57:00,0.70124,0.70124,0.70091,0.70091,82199999.0
2005-09-13 18:58:00,0.70102,0.7012,0.70075,0.70095,86999999.0
2005-09-13 18:59:00,0.701,0.70131,0.70093,0.7011,196400000.0
2005-09-13 19:00:00,0.70105,0.7013,0.70088,0.70098,147300000.0
2005-09-13 19:01:00,0.70107,0.70116,0.70089,0.70089,105200000.0
2005-09-13 19:02:00,0.70097,0.70117,0.70077,0.70117,172700003.0
2005-09-13 19:03:00,0.70118,0.70135,0.70097,0.70097,252199998.0
2005-09-13 19:04:00,0.70105,0.70131,0.70095,0.70125,258999995.0
2005-09-13 19:05:00,0.70115,0.70115,0.70089,0.70114,109300000.0
2005-09-13 19:06:00,0.70107,0.70128,0.70093,0.70098,338900000.0
2005-09-13 19:07:00,0.70105,0.70127,0.70089,0.70122,296399996.0
2005-09-13 19:08:00,0.70126,0.70133,0.7009,0.70099,171400001.0
2005-09-13 19:09:00,0.70106,0.70138,0.70094,0.70109,117700001.0
2005-09-13 19:10:00,0.70112,0.70135,0.70104,0.70105,164400002.0
2005-09-13 19:11:00,0.70096,0.70124,0.7008,0.70093,127400000.0
2005-09-13 19:12:00,0.70102,0.7012,0.7009,0.701,86200000.0
2005-09-13 19:13:00,0.70109,0.70122,0.70091,0.70115,111700002.0
2005-09-13 19:14:00,0.70101,0.7012,0.7009,0.70091,84499999.0
2005-09-13 19:15:00,0.70092,0.70128,0.70088,0.7012,160900001.0
2005-09-13 19:16:00,0.70114,0.70132,0.70105,0.70132,88400000.0
2005-09-13 19:17:00,0.70123,0.70127,0.70089,0.70099,128399999.0
2005-09-13 19:18:00,0.70102,0.7012,0.70091,0.70102,129800000.0
2005-09-13 19:19:00,0.70099,0.7013,0.70094,0.70094,103900000.0
2005-09-13 19:20:00,0.7011,0.70129,0.7009,0.7009,117499999.0
2005-09-13 19:21:00,0.70093,0.7014,0.70082,0.70128,192400002.0
2005-09-13 19:22:00,0.70124,0.7014,0.70076,0.70095,213100001.0
2005-09-13 19:23:00,0.70113,0.70133,0.70091,0.70099,92399999.0
2005-09-13 19:24:00,0.70107,0.70141,0.701,0.70111,101800000.0
2005-09-13 19:25:00,0.70098,0.70124,0.70091,0.70108,125700001.0
2005-09-13 19:26:00,0.70093,0.70136,0.70081,0.70127,100700000.0
2005-09-13 19:27:00,0.70131,0.70133,0.70094,0.70109,278300004.0
2005-09-13 19:28:00,0.70139,0.70139,0.70082,0.70082,169300000.0
2005-09-13 19:29:00,0.7008,0.70124,0.70058,0.70088,162600001.0
2005-09-13 19:30:00,0.70108,0.70122,0.70091,0.70111,139599999.0
2005-09-13 19:31:00,0.70091,0.70125,0.70083,0.70125,86199998.0
2005-09-13 19:32:00,0.70117,0.7013,0.7009,0.70117,171400000.0
2005-09-13 19:33:00,0.70122,0.70139,0.70094,0.70094,56400000.0
2005-09-13 19:34:00,0.70103,0.70127,0.70079,0.70102,149899999.0
2005-09-13 19:35:00,0.701,0.70133,0.70094,0.701,315900000.0
2005-09-13 19:36:00,0.70112,0.70157,0.70095,0.70117,217600000.0
2005-09-13 19:37:00,0.70129,0.70141,0.70116,0.70124,182800000.0
2005-09-13 19:38:00,0.70156,0.70156,0.70104,0.70109,110000002.0
2005-09-13 19:39:00,0.70122,0.70142,0.70106,0.70113,340600004.0
2005-09-13 19:40:00,0.70107,0.70122,0.70099,0.70106,138499997.0
2005-09-13 19:41:00,0.70094,0.70141,0.70094,0.70125,116199999.0
2005-09-13 19:42:00,0.7011,0.7016,0.7011,0.70145,108600000.0
2005-09-13 19:43:00,0.70149,0.70165,0.7013,0.70134,82700000.0
2005-09-13 19:44:00,0.70148,0.70159,0.70124,0.70148,167799998.0
2005-09-13 19:45:00,0.70136,0.70175,0.70135,0.7017,120799998.0
2005-09-13 19:46:00,0.70167,0.70169,0.70131,0.70138,149400000.0
2005-09-13 19:47:00,0.70134,0.7016,0.70133,0.70138,124899998.0
2005-09-13 19:48:00,0.70128,0.70164,0.70128,0.70129,99900003.0
2005-09-13 19:49:00,0.70135,0.70155,0.70119,0.70143,140200000.0
2005-09-13 19:50:00,0.70133,0.70172,0.70116,0.70139,185799999.0
2005-09-13 19:51:00,0.70148,0.70212,0.70118,0.70212,147900000.0
2005-09-13 19:52:00,0.70218,0.70221,0.70165,0.70194,178100003.0
2005-09-13 19:53:00,0.70202,0.70212,0.70156,0.70166,127200001.0
2005-09-13 19:54:00,0.70176,0.70209,0.7017,0.70209,207299997.0
2005-09-13 19:55:00,0.70167,0.70213,0.70162,0.70167,302599999.0
2005-09-13 19:56:00,0.70162,0.70212,0.70153,0.7019,309800000.0
2005-09-13 19:57:00,0.70171,0.70204,0.70167,0.70204,205699999.0
2005-09-13 19:58:00,0.7019,0.70203,0.70164,0.7019,259699998.0
2005-09-13 19:59:00,0.70172,0.70194,0.70163,0.70166,161000000.0
2005-09-13 20:00:00,0.70162,0.70201,0.70162,0.70176,405899994.0
2005-09-13 20:01:00,0.70163,0.702,0.70144,0.7018,160799999.0
2005-09-13 20:02:00,0.70172,0.70177,0.70136,0.70136,103500000.0
2005-09-13 20:03:00,0.70178,0.70178,0.70157,0.70161,140100001.0
2005-09-13 20:04:00,0.70158,0.70212,0.70158,0.70166,217799999.0
2005-09-13 20:05:00,0.70182,0.70196,0.70132,0.70196,223200001.0
2005-09-13 20:06:00,0.70162,0.70224,0.70162,0.70179,352000001.0
2005-09-13 20:07:00,0.70175,0.7022,0.70166,0.70185,118700000.0
2005-09-13 20:08:00,0.70191,0.7021,0.70175,0.7018,79299999.0
2005-09-13 20:09:00,0.70183,0.70233,0.70171,0.7022,183099997.0
2005-09-13 20:10:00,0.70186,0.70221,0.70186,0.7021,156599998.0
2005-09-13 20:11:00,0.70206,0.70216,0.70194,0.7021,77199999.0
2005-09-13 20:12:00,0.70216,0.70235,0.70197,0.70212,87100000.0
2005-09-13 20:13:00,0.70219,0.70233,0.7016,0.70179,90400000.0
2005-09-13 20:14:00,0.702,0.70229,0.70171,0.70171,188600005.0
2005-09-13 20:15:00,0.70175,0.70203,0.70172,0.70193,102500000.0
2005-09-13 20:16:00,0.70191,0.7023,0.70183,0.70184,340699998.0
2005-09-13 20:17:00,0.70178,0.70232,0.70178,0.70227,227899997.0
2005-09-13 20:18:00,0.7019,0.7024,0.70186,0.70205,95200000.0
2005-09-13 20:19:00,0.70181,0.70222,0.70181,0.70201,118400000.0
2005-09-13 20:20:00,0.70187,0.7023,0.70187,0.7021,81399999.0
2005-09-13 20:21:00,0.70191,0.70233,0.70191,0.70195,168599996.0
2005-09-13 20:22:00,0.70192,0.70225,0.70191,0.70205,128699998.0
2005-09-13 20:23:00,0.70215,0.70226,0.70187,0.70201,110199998.0
2005-09-13 20:24:00,0.70207,0.7022,0.70188,0.70197,86700000.0
2005-09-13 20:25:00,0.702,0.70232,0.70195,0.70227,165699998.0
2005-09-13 20:26:00,0.70237,0.70242,0.70176,0.7018,70299999.0
2005-09-13 20:27:00,0.70175,0.70208,0.70175,0.70188,133899999.0
2005-09-13 20:28:00,0.70198,0.70211,0.70181,0.70181,122599999.0
2005-09-13 20:29:00,0.70189,0.70219,0.70183,0.70197,245299999.0
2005-09-13 20:30:00,0.702,0.70239,0.70184,0.70223,318399998.0
2005-09-13 20:31:00,0.70228,0.70231,0.70189,0.70202,308199996.0
2005-09-13 20:32:00,0.70197,0.70221,0.70196,0.70208,99999998.0
2005-09-13 20:33:00,0.70218,0.70264,0.70202,0.70237,179100000.0
2005-09-13 20:34:00,0.7024,0.7024,0.70201,0.70232,152199999.0
2005-09-13 20:35:00,0.70219,0.70241,0.70209,0.70209,132400000.0
2005-09-13 20:36:00,0.70229,0.70237,0.70199,0.70212,271599996.0
2005-09-13 20:37:00,0.70222,0.70252,0.70213,0.70215,268899998.0
2005-09-13 20:38:00,0.70241,0.70253,0.7021,0.70225,174400000.0
2005-09-13 20:39:00,0.70229,0.70229,0.70197,0.70213,79900000.0
2005-09-13 20:40:00,0.70223,0.70242,0.70206,0.70206,195299999.0
2005-09-13 20:41:00,0.70203,0.70244,0.70195,0.70218,182099999.0
2005-09-13 20:42:00,0.70206,0.7023,0.70196,0.7021,132799999.0
2005-09-13 20:43:00,0.70205,0.70251,0.70205,0.70246,183099997.0
2005-09-13 20:44:00,0.70239,0.70248,0.7021,0.7021,106100000.0
2005-09-13 20:45:00,0.70194,0.70234,0.70192,0.70212,135399999.0
2005-09-13 20:46:00,0.70202,0.70239,0.70201,0.70208,131200000.0
2005-09-13 20:47:00,0.70214,0.70237,0.70211,0.7023,59800000.0
2005-09-13 20:48:00,0.70227,0.70258,0.70206,0.70206,180599999.0
2005-09-13 20:49:00,0.70193,0.70234,0.70193,0.70206,134100000.0
2005-09-13 20:50:00,0.70197,0.70226,0.70196,0.70198,141299999.0
2005-09-13 20:51:00,0.70177,0.7022,0.70161,0.70216,106699998.0
2005-09-13 20:52:00,0.70196,0.70216,0.70176,0.70198,218700000.0
2005-09-13 20:53:00,0.70213,0.7022,0.70178,0.70205,380400000.0
2005-09-13 20:54:00,0.70186,0.7023,0.70185,0.7023,310899998.0
2005-09-13 20:55:00,0.7022,0.70223,0.70197,0.70199,138800000.0
2005-09-13 20:56:00,0.70189,0.70224,0.70183,0.70224,106599999.0
2005-09-13 20:57:00,0.70195,0.702,0.7017,0.70182,94100000.0
2005-09-13 20:58:00,0.70191,0.70217,0.70182,0.702,293499999.0
2005-09-13 20:59:00,0.70187,0.70227,0.70179,0.70221,177300000.0
2005-09-13 21:00:00,0.70176,0.7021,0.70163,0.70171,241299999.0
2005-09-13 21:01:00,0.70172,0.70227,0.70172,0.70193,202300002.0
2005-09-13 21:02:00,0.70192,0.70223,0.70185,0.70188,161100002.0
2005-09-13 21:03:00,0.70182,0.70214,0.70182,0.702,166099997.0
2005-09-13 21:04:00,0.70196,0.70209,0.70178,0.70178,107200003.0
2005-09-13 21:05:00,0.70194,0.70205,0.70186,0.70198,108999999.0
2005-09-13 21:06:00,0.70183,0.70211,0.70177,0.70194,224900001.0
2005-09-13 21:07:00,0.70199,0.70204,0.70181,0.702,87500000.0
2005-09-13 21:08:00,0.70203,0.70222,0.70174,0.70211,160200000.0
2005-09-13 21:09:00,0.70222,0.70232,0.70194,0.70218,255800000.0
2005-09-13 21:10:00,0.70211,0.70234,0.70202,0.70229,137000000.0
2005-09-13 21:11:00,0.70208,0.70244,0.702,0.70244,100299999.0
2005-09-13 21:12:00,0.7019,0.70231,0.7019,0.70197,134000000.0
2005-09-13 21:13:00,0.70187,0.70217,0.70187,0.70201,134100000.0
2005-09-13 21:14:00,0.70205,0.70213,0.70195,0.702,101599998.0
2005-09-13 21:15:00,0.70192,0.70232,0.70191,0.70218,206799999.0
2005-09-13 21:16:00,0.70214,0.7025,0.70195,0.70204,193700000.0
2005-09-13 21:17:00,0.70196,0.70236,0.70182,0.70216,196400001.0
2005-09-13 21:18:00,0.70214,0.7025,0.70203,0.70242,165100000.0
2005-09-13 21:19:00,0.70247,0.70261,0.70212,0.7022,137400002.0
2005-09-13 21:20:00,0.70222,0.70272,0.70209,0.70265,239499998.0
2005-09-13 21:21:00,0.70251,0.70278,0.70247,0.70259,104700000.0
2005-09-13 21:22:00,0.70244,0.70269,0.70233,0.70258,175000002.0
2005-09-13 21:23:00,0.70261,0.70288,0.70248,0.70259,268099998.0
2005-09-13 21:24:00,0.70252,0.70281,0.70244,0.70244,114600000.0
2005-09-13 21:25:00,0.70253,0.70285,0.70238,0.70255,222799998.0
2005-09-13 21:26:00,0.70258,0.70279,0.70238,0.7025,130700000.0
2005-09-13 21:27:00,0.70239,0.7027,0.70237,0.70257,110799998.0
2005-09-13 21:28:00,0.70266,0.7027,0.70238,0.70238,96500000.0
2005-09-13 21:29:00,0.70256,0.70269,0.70231,0.70247,194000000.0
2005-09-13 21:30:00,0.70258,0.70293,0.70235,0.70286,160899999.0
2005-09-13 21:31:00,0.70284,0.70293,0.70247,0.70268,105400000.0
2005-09-13 21:32:00,0.70272,0.70272,0.70216,0.70216,69000000.0
2005-09-13 21:33:00,0.70247,0.70262,0.70229,0.70254,161700001.0
2005-09-13 21:34:00,0.70254,0.70273,0.70234,0.70245,123199999.0
2005-09-13 21:35:00,0.70233,0.7026,0.70233,0.70248,241100001.0
2005-09-13 21:36:00,0.70248,0.70269,0.70233,0.70239,306399998.0
2005-09-13 21:37:00,0.70243,0.70264,0.70225,0.70229,190300000.0
2005-09-13 21:38:00,0.70224,0.7027,0.70224,0.70256,140000000.0
2005-09-13 21:39:00,0.70246,0.70271,0.70213,0.7024,169300000.0
2005-09-13 21:40:00,0.70244,0.70257,0.70221,0.70225,179500001.0
2005-09-13 21:41:00,0.70234,0.70253,0.70224,0.70235,213099995.0
2005-09-13 21:42:00,0.70239,0.7025,0.70222,0.7023,87599999.0
2005-09-13 21:43:00,0.70221,0.70261,0.70212,0.70226,151900003.0
2005-09-13 21:44:00,0.70234,0.70245,0.70214,0.70214,128400000.0
2005-09-13 21:45:00,0.70228,0.70253,0.70205,0.70253,152900000.0
2005-09-13 21:46:00,0.70235,0.70254,0.70209,0.70244,157200001.0
2005-09-13 21:47:00,0.70221,0.70257,0.70211,0.70212,111400000.0
2005-09-13 21:48:00,0.70203,0.70247,0.70203,0.70214,173899998.0
2005-09-13 21:49:00,0.70199,0.70229,0.70199,0.70224,132299999.0
2005-09-13 21:50:00,0.70219,0.70239,0.70211,0.70219,168900002.0
2005-09-13 21:51:00,0.70204,0.70248,0.702,0.70229,123599999.0
2005-09-13 21:52:00,0.70256,0.7027,0.70205,0.70205,164399997.0
2005-09-13 21:53:00,0.70206,0.70247,0.70196,0.70231,92000001.0
2005-09-13 21:54:00,0.7022,0.70256,0.70203,0.70233,262599999.0
2005-09-13 21:55:00,0.7021,0.70241,0.70205,0.70212,77800000.0
2005-09-13 21:56:00,0.70222,0.70242,0.702,0.702,114100000.0
2005-09-13 21:57:00,0.70204,0.70256,0.70204,0.7023,236700003.0
2005-09-13 21:58:00,0.702,0.70239,0.702,0.70214,108499999.0
2005-09-13 21:59:00,0.70222,0.7024,0.70219,0.7024,64200001.0
2005-09-13 22:00:00,0.70247,0.7025,0.70194,0.70231,132800000.0
2005-09-13 22:01:00,0.70219,0.70236,0.70207,0.70209,57300000.0
2005-09-13 22:02:00,0.70213,0.70231,0.70194,0.70223,124099998.0
2005-09-13 22:03:00,0.7019,0.70246,0.7019,0.70207,129899997.0
2005-09-13 22:04:00,0.70229,0.70243,0.70185,0.70198,166200000.0
2005-09-13 22:05:00,0.70224,0.70241,0.70191,0.70193,161499997.0
2005-09-13 22:06:00,0.70176,0.70228,0.70176,0.70194,192199999.0
2005-09-13 22:07:00,0.70202,0.70223,0.70191,0.70207,170500001.0
2005-09-13 22:08:00,0.70207,0.70229,0.70195,0.70221,141600000.0
2005-09-13 22:09:00,0.702,0.70221,0.70193,0.70197,87099999.0
2005-09-13 22:10:00,0.702,0.70215,0.70196,0.7021,98800000.0
2005-09-13 22:11:00,0.70205,0.70219,0.70181,0.70212,186900001.0
2005-09-13 22:12:00,0.70215,0.7022,0.70192,0.70192,121600000.0
2005-09-13 22:13:00,0.70199,0.70217,0.70188,0.702,179199999.0
2005-09-13 22:14:00,0.70194,0.70222,0.70193,0.70204,112499998.0
2005-09-13 22:15:00,0.70205,0.70224,0.7018,0.70196,148900000.0
2005-09-13 22:16:00,0.70196,0.70223,0.70196,0.70213,97300000.0
2005-09-13 22:17:00,0.70211,0.70214,0.70196,0.70202,119200000.0
2005-09-13 22:18:00,0.70222,0.70241,0.7018,0.70186,129600001.0
2005-09-13 22:19:00,0.70179,0.70216,0.70179,0.70205,186300002.0
2005-09-13 22:20:00,0.70217,0.70218,0.70144,0.70144,85900001.0
2005-09-13 22:21:00,0.70172,0.70192,0.70163,0.70175,128899998.0
2005-09-13 22:22:00,0.70174,0.70193,0.70143,0.7015,128399998.0
2005-09-13 22:23:00,0.70141,0.70177,0.70141,0.70158,73300000.0
2005-09-13 22:24:00,0.70142,0.70184,0.70142,0.70148,208299998.0
2005-09-13 22:25:00,0.70148,0.70202,0.70148,0.70195,193399999.0
2005-09-13 22:26:00,0.70176,0.70204,0.70176,0.70204,119500000.0
2005-09-13 22:27:00,0.70209,0.70218,0.70177,0.70185,93199999.0
2005-09-13 22:28:00,0.70179,0.70195,0.70159,0.70178,118799999.0
2005-09-13 22:29:00,0.7019,0.70203,0.70161,0.70161,119099998.0
2005-09-13 22:30:00,0.70187,0.70203,0.70162,0.70175,130500000.0
2005-09-13 22:31:00,0.70172,0.70201,0.70169,0.70186,89800000.0
2005-09-13 22:32:00,0.70194,0.70197,0.70153,0.70157,154499998.0
2005-09-13 22:33:00,0.70164,0.70184,0.70146,0.70146,88299998.0
2005-09-13 22:34:00,0.70156,0.70184,0.70136,0.70175,170999998.0
2005-09-13 22:35:00,0.70176,0.70185,0.70139,0.70163,155299997.0
2005-09-13 22:36:00,0.70146,0.70163,0.70135,0.70144,185700001.0
2005-09-13 22:37:00,0.70133,0.70179,0.70128,0.70156,156900000.0
2005-09-13 22:38:00,0.70164,0.7019,0.70149,0.70181,199599998.0
2005-09-13 22:39:00,0.70172,0.70192,0.70163,0.70165,117599999.0
2005-09-13 22:40:00,0.70175,0.702,0.70171,0.70177,64200000.0
2005-09-13 22:41:00,0.70169,0.70233,0.70169,0.70225,58400001.0
2005-09-13 22:42:00,0.70198,0.7021,0.70175,0.7019,116900000.0
2005-09-13 22:43:00,0.70192,0.70215,0.70167,0.70179,189199999.0
2005-09-13 22:44:00,0.70185,0.70215,0.70171,0.70215,162300000.0
2005-09-13 22:45:00,0.70187,0.70209,0.70178,0.70193,179100000.0
2005-09-13 22:46:00,0.70195,0.70209,0.70183,0.70186,249799997.0
2005-09-13 22:47:00,0.70183,0.70212,0.70172,0.70198,151099994.0
2005-09-13 22:48:00,0.70196,0.70212,0.70171,0.70172,118700000.0
2005-09-13 22:49:00,0.7018,0.70205,0.70172,0.70181,118100000.0
2005-09-13 22:50:00,0.70176,0.70201,0.70167,0.70174,275499999.0
2005-09-13 22:51:00,0.70172,0.702,0.70161,0.7018,255099998.0
2005-09-13 22:52:00,0.70182,0.70182,0.70142,0.70157,116699999.0
2005-09-13 22:53:00,0.70174,0.70186,0.70152,0.70173,115899999.0
2005-09-13 22:54:00,0.70182,0.70203,0.70156,0.70156,111500001.0
2005-09-13 22:55:00,0.7016,0.70206,0.7016,0.70169,131299999.0
2005-09-13 22:56:00,0.70173,0.70194,0.70159,0.70175,234400001.0
2005-09-13 22:57:00,0.70171,0.70205,0.70149,0.70149,185799999.0
2005-09-13 22:58:00,0.70169,0.70197,0.70159,0.7016,155000001.0
2005-09-13 22:59:00,0.70138,0.70177,0.70135,0.70135,170900001.0
2005-09-13 23:00:00,0.70152,0.7018,0.70147,0.70166,128200000.0
2005-09-13 23:01:00,0.70156,0.70188,0.70151,0.70168,139099998.0
2005-09-13 23:02:00,0.70174,0.70182,0.70158,0.70166,109600001.0
2005-09-13 23:03:00,0.70164,0.70178,0.70144,0.7017,105200000.0
2005-09-13 23:04:00,0.70158,0.70183,0.70125,0.70125,174299997.0
2005-09-13 23:05:00,0.70156,0.70183,0.70114,0.70181,111299997.0
2005-09-13 23:06:00,0.70202,0.70203,0.70167,0.70181,120000001.0
2005-09-13 23:07:00,0.7016,0.70193,0.70151,0.70187,90700000.0
2005-09-13 23:08:00,0.70187,0.70222,0.70171,0.70198,127000000.0
2005-09-13 23:09:00,0.70187,0.70198,0.70162,0.70176,134999999.0
2005-09-13 23:10:00,0.70199,0.70199,0.70176,0.70191,94699999.0
2005-09-13 23:11:00,0.70199,0.70203,0.70174,0.70182,61000000.0
2005-09-13 23:12:00,0.70176,0.70203,0.70176,0.70203,45100000.0
2005-09-13 23:13:00,0.70201,0.70216,0.70169,0.702,120600001.0
2005-09-13 23:14:00,0.7023,0.70253,0.70204,0.70246,82900001.0
2005-09-13 23:15:00,0.7025,0.70259,0.70219,0.70228,96000001.0
2005-09-13 23:16:00,0.7026,0.70274,0.70237,0.70245,99000002.0
2005-09-13 23:17:00,0.70248,0.70266,0.70191,0.70201,113400000.0
2005-09-13 23:18:00,0.70217,0.70219,0.70183,0.70201,91699998.0
2005-09-13 23:19:00,0.70206,0.70222,0.70183,0.7019,154900000.0
2005-09-13 23:20:00,0.70191,0.70215,0.70182,0.70196,92700000.0
2005-09-13 23:21:00,0.70204,0.7022,0.70188,0.70197,157199999.0
2005-09-13 23:22:00,0.70178,0.70219,0.70177,0.70208,87599999.0
2005-09-13 23:23:00,0.70194,0.70207,0.7018,0.70185,83900000.0
2005-09-13 23:24:00,0.70207,0.70226,0.70183,0.70193,88199999.0
2005-09-13 23:25:00,0.70188,0.70213,0.70179,0.7018,114200000.0
2005-09-13 23:26:00,0.7017,0.702,0.70168,0.70178,176400000.0
2005-09-13 23:27:00,0.70175,0.7022,0.70166,0.70198,132299999.0
2005-09-13 23:28:00,0.70206,0.70215,0.70168,0.7018,77299998.0
2005-09-13 23:29:00,0.7022,0.7022,0.70185,0.70185,109200001.0
2005-09-13 23:30:00,0.70181,0.70224,0.70181,0.70195,74300000.0
2005-09-13 23:31:00,0.70189,0.70202,0.70179,0.70198,95499999.0
2005-09-13 23:32:00,0.70207,0.70212,0.70173,0.70202,95700000.0
2005-09-13 23:33:00,0.70189,0.70223,0.70172,0.70218,91099998.0
2005-09-13 23:34:00,0.70211,0.70221,0.70194,0.70204,112300000.0
2005-09-13 23:35:00,0.70211,0.7022,0.70186,0.70206,113900003.0
2005-09-13 23:36:00,0.70202,0.70218,0.70193,0.70193,105700000.0
2005-09-13 23:37:00,0.70199,0.70256,0.70199,0.70256,62600000.0
2005-09-13 23:38:00,0.70204,0.70244,0.70203,0.70227,203100003.0
2005-09-13 23:39:00,0.70234,0.70234,0.70198,0.70198,115000000.0
2005-09-13 23:40:00,0.70204,0.70234,0.70199,0.70215,126500000.0
2005-09-13 23:41:00,0.70211,0.70235,0.70196,0.70223,61299999.0
2005-09-13 23:42:00,0.70239,0.70243,0.70202,0.70214,196300001.0
2005-09-13 23:43:00,0.70219,0.70247,0.70213,0.70225,94800001.0
2005-09-13 23:44:00,0.7024,0.70261,0.70229,0.70261,150300003.0
2005-09-13 23:45:00,0.70245,0.70245,0.70202,0.70236,106599999.0
2005-09-13 23:46:00,0.70236,0.70251,0.70204,0.70241,138200001.0
2005-09-13 23:47:00,0.70238,0.7024,0.70225,0.70233,87599999.0
2005-09-13 23:48:00,0.70228,0.7025,0.70215,0.7024,104200000.0
2005-09-13 23:49:00,0.70239,0.70244,0.70204,0.7021,158399999.0
2005-09-13 23:50:00,0.70213,0.70233,0.70207,0.70233,196600000.0
2005-09-13 23:51:00,0.7022,0.70255,0.70211,0.70236,168400000.0
2005-09-13 23:52:00,0.70216,0.70238,0.70209,0.70214,154700000.0
2005-09-13 23:53:00,0.70206,0.70257,0.702,0.70223,106999999.0
2005-09-13 23:54:00,0.7021,0.70248,0.70209,0.70234,149799999.0
2005-09-13 23:55:00,0.70259,0.7026,0.70218,0.70233,134500002.0
2005-09-13 23:56:00,0.70228,0.70237,0.70203,0.70227,151199999.0
2005-09-13 23:57:00,0.70224,0.7023,0.70216,0.70227,89000000.0
2005-09-13 23:58:00,0.70244,0.70244,0.70209,0.70236,87200000.0
2005-09-13 23:59:00,0.70255,0.70275,0.70226,0.70228,124399998.0
2005-09-14 00:00:00,0.70272,0.70275,0.70234,0.70246,118899999.0
2005-09-14 00:01:00,0.70242,0.70263,0.70229,0.70257,109400001.0
2005-09-14 00:02:00,0.70256,0.70278,0.70238,0.70245,120400000.0
2005-09-14 00:03:00,0.70241,0.70297,0.70233,0.7027,131500000.0
2005-09-14 00:04:00,0.70256,0.70277,0.7025,0.70276,97200001.0
2005-09-14 00:05:00,0.70271,0.70271,0.70234,0.70251,93200000.0
2005-09-14 00:06:00,0.70267,0.70275,0.7024,0.70255,98200002.0
2005-09-14 00:07:00,0.70255,0.70271,0.7025,0.70254,98400001.0
2005-09-14 00:08:00,0.70249,0.70263,0.70236,0.70249,195100002.0
2005-09-14 00:09:00,0.70243,0.70261,0.70235,0.70235,148000000.0
2005-09-14 00:10:00,0.7023,0.70257,0.70219,0.70252,142200001.0
2005-09-14 00:11:00,0.70257,0.70264,0.70235,0.70247,150500001.0
2005-09-14 00:12:00,0.70228,0.7025,0.70226,0.70235,97499998.0
2005-09-14 00:13:00,0.70222,0.70267,0.70221,0.70251,79399999.0
2005-09-14 00:14:00,0.70248,0.7026,0.70209,0.7025,137200000.0
2005-09-14 00:15:00,0.70238,0.70259,0.7022,0.70259,60900001.0
2005-09-14 00:16:00,0.70256,0.70256,0.70234,0.70247,144300000.0
2005-09-14 00:17:00,0.70238,0.70256,0.70229,0.70242,115099997.0
2005-09-14 00:18:00,0.70258,0.70259,0.70223,0.70237,72100000.0
2005-09-14 00:19:00,0.70239,0.70259,0.70239,0.70255,81700000.0
2005-09-14 00:20:00,0.70241,0.7025,0.70239,0.70244,67499999.0
2005-09-14 00:21:00,0.70241,0.7026,0.70229,0.7026,129800000.0
2005-09-14 00:22:00,0.70245,0.70262,0.70233,0.70262,130900002.0
2005-09-14 00:23:00,0.70254,0.70259,0.70222,0.70224,130900002.0
2005-09-14 00:24:00,0.7026,0.70269,0.70245,0.70269,59100000.0
2005-09-14 00:25:00,0.70273,0.70273,0.7024,0.70253,158699998.0
2005-09-14 00:26:00,0.70266,0.70266,0.70245,0.70259,109300001.0
2005-09-14 00:27:00,0.70255,0.70265,0.70248,0.70257,89899999.0
2005-09-14 00:28:00,0.70243,0.70278,0.70243,0.70265,226000003.0
2005-09-14 00:29:00,0.70261,0.70261,0.70225,0.70248,116700002.0
2005-09-14 00:30:00,0.70251,0.70265,0.70228,0.70258,164599999.0
2005-09-14 00:31:00,0.70251,0.70251,0.70233,0.70239,89100000.0
2005-09-14 00:32:00,0.70244,0.70252,0.70239,0.7025,171100001.0
2005-09-14 00:33:00,0.70234,0.70254,0.70188,0.70196,192499998.0
2005-09-14 00:34:00,0.70213,0.70235,0.70199,0.70214,142000000.0
2005-09-14 00:35:00,0.70213,0.7026,0.7021,0.70219,123499998.0
2005-09-14 00:36:00,0.70226,0.70258,0.70226,0.70232,82500000.0
2005-09-14 00:37:00,0.70235,0.70235,0.7021,0.70232,150899999.0
2005-09-14 00:38:00,0.70229,0.70256,0.70224,0.70243,95000000.0
2005-09-14 00:39:00,0.7023,0.70245,0.70212,0.70233,185899997.0
2005-09-14 00:40:00,0.70236,0.70238,0.70214,0.70229,174800000.0
2005-09-14 00:41:00,0.70232,0.70238,0.70204,0.70234,165800000.0
2005-09-14 00:42:00,0.70226,0.70247,0.70218,0.70227,91200000.0
2005-09-14 00:43:00,0.70216,0.70237,0.70196,0.70229,76900002.0
2005-09-14 00:44:00,0.70237,0.70237,0.70204,0.70215,100299999.0
2005-09-14 00:45:00,0.7021,0.7037,0.70199,0.7037,80799999.0
2005-09-14 00:46:00,0.70355,0.70377,0.70326,0.70377,137400000.0
2005-09-14 00:47:00,0.70366,0.70378,0.70351,0.70369,109500000.0
2005-09-14 00:48:00,0.70395,0.7043,0.70363,0.7043,191100000.0
2005-09-14 00:49:00,0.7039,0.70421,0.70378,0.70408,109000001.0
2005-09-14 00:50:00,0.7041,0.70421,0.7038,0.7039,119000000.0
2005-09-14 00:51:00,0.70403,0.70427,0.70387,0.70403,108200000.0
2005-09-14 00:52:00,0.70385,0.70439,0.70385,0.70417,110500000.0
2005-09-14 00:53:00,0.70434,0.70463,0.70392,0.70422,159499999.0
2005-09-14 00:54:00,0.70436,0.70455,0.70429,0.7043,155700002.0
2005-09-14 00:55:00,0.70451,0.70457,0.70419,0.70433,132800002.0
2005-09-14 00:56:00,0.70438,0.70452,0.70404,0.70404,110800000.0
2005-09-14 00:57:00,0.70421,0.70442,0.70408,0.70439,68100000.0
2005-09-14 00:58:00,0.70418,0.70445,0.70404,0.70414,179599997.0
2005-09-14 00:59:00,0.70419,0.70443,0.70401,0.70417,149499998.0
2005-09-14 01:00:00,0.70423,0.70431,0.70394,0.70409,133799996.0
2005-09-14 01:01:00,0.704,0.70433,0.704,0.70413,130900000.0
2005-09-14 01:02:00,0.70396,0.70425,0.70392,0.70397,89299998.0
2005-09-14 01:03:00,0.70432,0.7044,0.70404,0.70439,109999999.0
2005-09-14 01:04:00,0.70439,0.70459,0.70432,0.70446,116700000.0
2005-09-14 01:05:00,0.70464,0.70464,0.70434,0.70456,83700001.0
2005-09-14 01:06:00,0.7046,0.70491,0.70444,0.70445,136399999.0
2005-09-14 01:07:00,0.70474,0.70482,0.70433,0.70433,108699999.0
2005-09-14 01:08:00,0.70449,0.70466,0.7044,0.70451,138600000.0
2005-09-14 01:09:00,0.70455,0.70474,0.70437,0.70466,144300001.0
2005-09-14 01:10:00,0.70445,0.70483,0.70437,0.70465,112700002.0
2005-09-14 01:11:00,0.70458,0.70473,0.70435,0.70457,105000000.0
2005-09-14 01:12:00,0.70426,0.70454,0.70426,0.70441,149100002.0
2005-09-14 01:13:00,0.70455,0.70459,0.70437,0.70459,156000000.0
2005-09-14 01:14:00,0.70459,0.70467,0.70422,0.70432,87900000.0
2005-09-14 01:15:00,0.7045,0.70458,0.70401,0.70406,107399999.0
2005-09-14 01:16:00,0.70408,0.70428,0.70394,0.70428,112400000.0
2005-09-14 01:17:00,0.7042,0.70428,0.70383,0.7041,121199999.0
2005-09-14 01:18:00,0.70389,0.7044,0.70372,0.70423,167999998.0
2005-09-14 01:19:00,0.70412,0.70441,0.704,0.70404,112899999.0
2005-09-14 01:20:00,0.70404,0.70437,0.70398,0.70414,94200000.0
2005-09-14 01:21:00,0.70442,0.70457,0.70417,0.7042,117100001.0
2005-09-14 01:22:00,0.70417,0.70443,0.70413,0.7042,59300000.0
2005-09-14 01:23:00,0.70414,0.70438,0.70396,0.70423,218299999.0
2005-09-14 01:24:00,0.7039,0.70431,0.7039,0.70394,115600000.0
2005-09-14 01:25:00,0.70391,0.70408,0.70375,0.7038,123000003.0
2005-09-14 01:26:00,0.70375,0.70453,0.70368,0.70427,200700001.0
2005-09-14 01:27:00,0.70418,0.70452,0.70409,0.70432,105600000.0
2005-09-14 01:28:00,0.70429,0.70436,0.70379,0.70417,128199999.0
2005-09-14 01:29:00,0.70429,0.70439,0.70388,0.70392,93099999.0
2005-09-14 01:30:00,0.70405,0.70458,0.70393,0.7043,147800000.0
2005-09-14 01:31:00,0.70408,0.70453,0.70408,0.70437,131999998.0
2005-09-14 01:32:00,0.70432,0.70457,0.70428,0.70457,170699997.0
2005-09-14 01:33:00,0.70425,0.70442,0.70415,0.70442,83400000.0
2005-09-14 01:34:00,0.70416,0.70443,0.70416,0.70433,112200000.0
2005-09-14 01:35:00,0.70439,0.70452,0.70421,0.70427,131299999.0
2005-09-14 01:36:00,0.70431,0.7048,0.70431,0.70471,126800000.0
2005-09-14 01:37:00,0.70454,0.70454,0.70434,0.70442,119799999.0
2005-09-14 01:38:00,0.70435,0.70456,0.7042,0.7043,110200000.0
2005-09-14 01:39:00,0.70431,0.70443,0.70396,0.70396,72300001.0
2005-09-14 01:40:00,0.70403,0.70445,0.70388,0.70388,176199999.0
2005-09-14 01:41:00,0.70402,0.70427,0.70375,0.70393,148400002.0
2005-09-14 01:42:00,0.704,0.70417,0.70393,0.70408,137999999.0
2005-09-14 01:43:00,0.7043,0.70433,0.70396,0.70404,86200001.0
2005-09-14 01:44:00,0.70408,0.70443,0.70391,0.70431,101299997.0
2005-09-14 01:45:00,0.70406,0.70444,0.70406,0.70425,68700000.0
2005-09-14 01:46:00,0.70408,0.70447,0.70408,0.70429,95400001.0
2005-09-14 01:47:00,0.70425,0.70451,0.70415,0.7042,128600000.0
2005-09-14 01:48:00,0.70406,0.70433,0.70406,0.70425,135499998.0
2005-09-14 01:49:00,0.70434,0.70441,0.70413,0.70424,165500002.0
2005-09-14 01:50:00,0.70425,0.70466,0.70399,0.70415,157400000.0
2005-09-14 01:51:00,0.70434,0.70459,0.70418,0.70418,96999999.0
2005-09-14 01:52:00,0.70431,0.70447,0.70419,0.70427,85600001.0
2005-09-14 01:53:00,0.70424,0.7045,0.70423,0.70423,179900001.0
2005-09-14 01:54:00,0.70425,0.70441,0.70405,0.70405,130199999.0
2005-09-14 01:55:00,0.70408,0.70452,0.70391,0.70416,140200000.0
2005-09-14 01:56:00,0.70421,0.70445,0.70416,0.70428,88400000.0
2005-09-14 01:57:00,0.70422,0.70452,0.70413,0.70441,136299996.0
2005-09-14 01:58:00,0.7046,0.70468,0.70427,0.70454,68700001.0
2005-09-14 01:59:00,0.70406,0.70444,0.70396,0.70437,85000000.0
2005-09-14 02:00:00,0.70445,0.70454,0.70417,0.70417,230400001.0
2005-09-14 02:01:00,0.70416,0.70451,0.70407,0.70433,163599999.0
2005-09-14 02:02:00,0.70443,0.70467,0.70419,0.70432,241899999.0
2005-09-14 02:03:00,0.70445,0.70468,0.70425,0.70447,105800001.0
2005-09-14 02:04:00,0.7046,0.70475,0.70426,0.7044,92899998.0
2005-09-14 02:05:00,0.70451,0.70479,0.70425,0.70466,171900000.0
2005-09-14 02:06:00,0.70467,0.70472,0.70424,0.70425,188499999.0
2005-09-14 02:07:00,0.70453,0.70466,0.70432,0.70432,85400000.0
2005-09-14 02:08:00,0.70411,0.70454,0.70407,0.70445,107099998.0
2005-09-14 02:09:00,0.70438,0.70469,0.70421,0.70452,178500002.0
2005-09-14 02:10:00,0.70447,0.70459,0.70415,0.70434,205800002.0
2005-09-14 02:11:00,0.7044,0.70451,0.70427,0.7044,180200000.0
2005-09-14 02:12:00,0.70423,0.70448,0.70421,0.7043,92300000.0
2005-09-14 02:13:00,0.70413,0.70447,0.70413,0.70419,97799999.0
2005-09-14 02:14:00,0.70425,0.70457,0.70416,0.70427,203399999.0
2005-09-14 02:15:00,0.70415,0.70428,0.70391,0.70396,142500000.0
2005-09-14 02:16:00,0.70394,0.70442,0.70394,0.70426,133499998.0
2005-09-14 02:17:00,0.70418,0.70457,0.70406,0.7044,100300000.0
2005-09-14 02:18:00,0.70422,0.70428,0.70387,0.70407,121099998.0
2005-09-14 02:19:00,0.70417,0.70424,0.70385,0.70388,161799998.0
2005-09-14 02:20:00,0.70408,0.70429,0.70388,0.70388,157600000.0
2005-09-14 02:21:00,0.70388,0.70429,0.70379,0.70415,145599998.0
2005-09-14 02:22:00,0.70406,0.70427,0.70355,0.70415,169299999.0
2005-09-14 02:23:00,0.70411,0.70435,0.70389,0.70389,267599999.0
2005-09-14 02:24:00,0.70402,0.70467,0.70389,0.70436,198399999.0
2005-09-14 02:25:00,0.70458,0.70458,0.70418,0.70422,155499999.0
2005-09-14 02:26:00,0.7042,0.70472,0.7042,0.70423,81000000.0
2005-09-14 02:27:00,0.70436,0.70459,0.70436,0.70439,41500000.0
2005-09-14 02:28:00,0.70425,0.70479,0.70425,0.70447,176900001.0
2005-09-14 02:29:00,0.70445,0.70468,0.70426,0.70468,202299999.0
2005-09-14 02:30:00,0.70475,0.70475,0.70421,0.70441,145200001.0
2005-09-14 02:31:00,0.7046,0.70468,0.70422,0.70438,198099997.0
2005-09-14 02:32:00,0.70458,0.70471,0.70436,0.70436,111300001.0
2005-09-14 02:33:00,0.70455,0.70468,0.7044,0.70447,112499997.0
2005-09-14 02:34:00,0.70458,0.70489,0.70436,0.7045,161200000.0
2005-09-14 02:35:00,0.70458,0.70486,0.70458,0.70486,78300000.0
2005-09-14 02:36:00,0.70469,0.70494,0.70437,0.70463,207100003.0
2005-09-14 02:37:00,0.70484,0.7049,0.7045,0.70463,91200000.0
2005-09-14 02:38:00,0.7048,0.70494,0.70439,0.70439,159800000.0
2005-09-14 02:39:00,0.7045,0.70505,0.70445,0.70466,136100001.0
2005-09-14 02:40:00,0.7045,0.70498,0.70442,0.70484,159500001.0
2005-09-14 02:41:00,0.70492,0.70499,0.70474,0.70493,106000000.0
2005-09-14 02:42:00,0.7049,0.7051,0.70483,0.705,130300002.0
2005-09-14 02:43:00,0.70505,0.70513,0.70475,0.70502,78600000.0
2005-09-14 02:44:00,0.70487,0.70503,0.70477,0.70477,119000002.0
2005-09-14 02:45:00,0.70468,0.7051,0.70468,0.70482,94100000.0
2005-09-14 02:46:00,0.705,0.7051,0.70466,0.70488,149500000.0
2005-09-14 02:47:00,0.70505,0.70538,0.70496,0.70529,120699999.0
2005-09-14 02:48:00,0.70517,0.7053,0.70486,0.70513,112200000.0
2005-09-14 02:49:00,0.70501,0.70519,0.70481,0.70517,170399998.0
2005-09-14 02:50:00,0.7052,0.70542,0.70463,0.70492,160600001.0
2005-09-14 02:51:00,0.705,0.70512,0.70481,0.7049,301399999.0
2005-09-14 02:52:00,0.70484,0.70529,0.70467,0.70514,210700000.0
2005-09-14 02:53:00,0.70522,0.70535,0.70495,0.70495,127300000.0
2005-09-14 02:54:00,0.70529,0.70532,0.70489,0.70497,133999999.0
2005-09-14 02:55:00,0.70501,0.70541,0.70489,0.70517,138699998.0
2005-09-14 02:56:00,0.70521,0.70545,0.70475,0.70509,238799999.0
2005-09-14 02:57:00,0.70521,0.70521,0.70474,0.70496,159299999.0
2005-09-14 02:58:00,0.70502,0.70519,0.70467,0.70476,242900002.0
2005-09-14 02:59:00,0.70478,0.70532,0.70478,0.70526,171799999.0
2005-09-14 03:00:00,0.70474,0.70501,0.70465,0.70465,173699997.0
2005-09-14 03:01:00,0.70464,0.70512,0.70463,0.70504,164700001.0
2005-09-14 03:02:00,0.70482,0.70529,0.70468,0.70508,125500000.0
2005-09-14 03:03:00,0.70506,0.70533,0.70478,0.70493,207200000.0
2005-09-14 03:04:00,0.70497,0.70524,0.7048,0.70502,254699998.0
2005-09-14 03:05:00,0.70491,0.70498,0.70473,0.70487,230099995.0
2005-09-14 03:06:00,0.70468,0.70507,0.70466,0.70507,141699999.0
2005-09-14 03:07:00,0.7052,0.70543,0.70497,0.70504,136300000.0
2005-09-14 03:08:00,0.70495,0.7054,0.70481,0.7053,174100001.0
2005-09-14 03:09:00,0.70493,0.70524,0.70492,0.70514,95100000.0
2005-09-14 03:10:00,0.70518,0.70544,0.70501,0.7053,196000003.0
2005-09-14 03:11:00,0.70504,0.70558,0.70497,0.70558,122000001.0
2005-09-14 03:12:00,0.70535,0.70571,0.70521,0.70571,119199998.0
2005-09-14 03:13:00,0.70579,0.706,0.70523,0.70533,138899999.0
2005-09-14 03:14:00,0.70544,0.70557,0.70518,0.70548,140299999.0
2005-09-14 03:15:00,0.70518,0.70558,0.70508,0.70532,187400000.0
2005-09-14 03:16:00,0.70535,0.70557,0.70519,0.70519,123799998.0
2005-09-14 03:17:00,0.70541,0.70556,0.70534,0.70542,159100001.0
2005-09-14 03:18:00,0.70547,0.70571,0.70529,0.70563,136599999.0
2005-09-14 03:19:00,0.70522,0.70597,0.70522,0.70554,139900000.0
2005-09-14 03:20:00,0.70558,0.70602,0.70548,0.70559,210499999.0
2005-09-14 03:21:00,0.7058,0.7058,0.70514,0.70521,88899999.0
2005-09-14 03:22:00,0.70554,0.70567,0.70514,0.70549,83699998.0
2005-09-14 03:23:00,0.70567,0.70587,0.70532,0.70568,199699997.0
2005-09-14 03:24:00,0.70584,0.70594,0.70535,0.70535,115699999.0
2005-09-14 03:25:00,0.70561,0.70593,0.70543,0.70559,214700000.0
2005-09-14 03:26:00,0.70552,0.70611,0.70552,0.70567,163399999.0
2005-09-14 03:27:00,0.70572,0.70619,0.70563,0.7057,166800000.0
2005-09-14 03:28:00,0.70588,0.7062,0.7056,0.7061,217200000.0
2005-09-14 03:29:00,0.70625,0.70632,0.70589,0.70623,121800000.0
2005-09-14 03:30:00,0.70604,0.70644,0.70593,0.70598,219700001.0
2005-09-14 03:31:00,0.70578,0.70639,0.70578,0.70625,109200002.0
2005-09-14 03:32:00,0.70624,0.70652,0.70596,0.7062,103200000.0
2005-09-14 03:33:00,0.70619,0.70623,0.70574,0.70592,146899999.0
2005-09-14 03:34:00,0.70596,0.70621,0.70593,0.70604,195999995.0
2005-09-14 03:35:00,0.70606,0.70623,0.70572,0.70599,142700002.0
2005-09-14 03:36:00,0.70589,0.70611,0.70588,0.70594,125700002.0
2005-09-14 03:37:00,0.70601,0.70634,0.70581,0.70605,228099998.0
2005-09-14 03:38:00,0.706,0.70606,0.7059,0.70603,122900002.0
2005-09-14 03:39:00,0.70601,0.70609,0.70589,0.70589,73199999.0
2005-09-14 03:40:00,0.706,0.70615,0.70579,0.70584,82400000.0
2005-09-14 03:41:00,0.70571,0.70606,0.70565,0.70582,135400000.0
2005-09-14 03:42:00,0.70566,0.70619,0.70566,0.70619,156799998.0
2005-09-14 03:43:00,0.70607,0.70611,0.70577,0.70596,180499999.0
2005-09-14 03:44:00,0.70597,0.70612,0.70575,0.70606,168599997.0
2005-09-14 03:45:00,0.70629,0.70631,0.70593,0.70631,134500001.0
2005-09-14 03:46:00,0.7063,0.70644,0.70592,0.70624,181500000.0
2005-09-14 03:47:00,0.70622,0.70639,0.7059,0.70595,92500000.0
2005-09-14 03:48:00,0.7062,0.70633,0.70591,0.70612,214899998.0
2005-09-14 03:49:00,0.70614,0.7063,0.70582,0.70611,120900001.0
2005-09-14 03:50:00,0.70597,0.70638,0.70583,0.70627,148899999.0
2005-09-14 03:51:00,0.70628,0.70634,0.70583,0.70583,201500000.0
2005-09-14 03:52:00,0.70588,0.70627,0.70573,0.70585,88800000.0
2005-09-14 03:53:00,0.70578,0.70609,0.70572,0.70596,91700000.0
2005-09-14 03:54:00,0.70583,0.70624,0.70583,0.70613,145400000.0
2005-09-14 03:55:00,0.70592,0.70629,0.70575,0.70591,131500000.0
2005-09-14 03:56:00,0.70588,0.70613,0.70571,0.70574,204700000.0
2005-09-14 03:57:00,0.7058,0.70635,0.70578,0.70619,140200000.0
2005-09-14 03:58:00,0.70621,0.70637,0.7059,0.70597,141000000.0
2005-09-14 03:59:00,0.70609,0.70649,0.70602,0.70625,81100001.0
2005-09-14 04:00:00,0.70619,0.70634,0.70596,0.70597,92199999.0
2005-09-14 04:01:00,0.70602,0.70639,0.70595,0.70622,120500000.0
2005-09-14 04:02:00,0.70619,0.70627,0.70587,0.70587,112400000.0
2005-09-14 04:03:00,0.7062,0.7063,0.70592,0.70602,153099999.0
2005-09-14 04:04:00,0.70612,0.70626,0.70592,0.70606,227999999.0
2005-09-14 04:05:00,0.70597,0.70628,0.70597,0.70608,243300002.0
2005-09-14 04:06:00,0.706,0.70627,0.70581,0.70615,221299998.0
2005-09-14 04:07:00,0.70608,0.70636,0.70595,0.70598,148500002.0
2005-09-14 04:08:00,0.70617,0.70649,0.70587,0.7063,160599997.0
2005-09-14 04:09:00,0.70602,0.70635,0.70602,0.70618,76400000.0
2005-09-14 04:10:00,0.706,0.70664,0.70593,0.70664,138800001.0
2005-09-14 04:11:00,0.70658,0.70658,0.70576,0.706,164599999.0
2005-09-14 04:12:00,0.70596,0.70658,0.70594,0.70621,161299998.0
2005-09-14 04:13:00,0.70603,0.70621,0.70591,0.70593,100900001.0
2005-09-14 04:14:00,0.70607,0.70622,0.70565,0.70572,96600000.0
2005-09-14 04:15:00,0.70574,0.70611,0.70566,0.70598,202799999.0
2005-09-14 04:16:00,0.70593,0.70635,0.7059,0.7061,192999998.0
2005-09-14 04:17:00,0.70598,0.70598,0.70566,0.70573,230099999.0
2005-09-14 04:18:00,0.70583,0.7061,0.70571,0.70583,198600001.0
2005-09-14 04:19:00,0.70593,0.70615,0.70593,0.70603,61100000.0
2005-09-14 04:20:00,0.70598,0.7061,0.70576,0.7061,110800001.0
2005-09-14 04:21:00,0.70605,0.70605,0.7057,0.7057,229300000.0
2005-09-14 04:22:00,0.70574,0.70594,0.70574,0.7059,86800000.0
2005-09-14 04:23:00,0.70591,0.70599,0.70589,0.70599,173099998.0
2005-09-14 04:24:00,0.70628,0.70632,0.70577,0.70589,190000000.0
2005-09-14 04:25:00,0.70587,0.70607,0.70587,0.70595,94799999.0
2005-09-14 04:26:00,0.70591,0.70606,0.70585,0.70585,110200000.0
2005-09-14 04:27:00,0.70601,0.70612,0.70575,0.70603,188300001.0
2005-09-14 04:28:00,0.706,0.706,0.70579,0.70595,184099998.0
2005-09-14 04:29:00,0.70602,0.70614,0.70586,0.70586,100499999.0
2005-09-14 04:30:00,0.70591,0.7061,0.70579,0.70599,212500002.0
2005-09-14 04:31:00,0.70588,0.70607,0.70562,0.70598,145600000.0
2005-09-14 04:32:00,0.70594,0.70616,0.70566,0.70608,153399998.0
2005-09-14 04:33:00,0.70588,0.70613,0.70584,0.70602,173500002.0
2005-09-14 04:34:00,0.70614,0.70621,0.70589,0.70609,112699998.0
2005-09-14 04:35:00,0.70595,0.70598,0.70579,0.70588,115300000.0
2005-09-14 04:36:00,0.70581,0.70623,0.70581,0.70604,163199996.0
2005-09-14 04:37:00,0.70616,0.70628,0.70587,0.70587,125399999.0
2005-09-14 04:38:00,0.70578,0.70631,0.70565,0.70596,166399998.0
2005-09-14 04:39:00,0.70601,0.70601,0.70578,0.70594,163799999.0
2005-09-14 04:40:00,0.70591,0.7061,0.70584,0.70596,153500000.0
2005-09-14 04:41:00,0.70605,0.70605,0.70582,0.70588,153600002.0
2005-09-14 04:42:00,0.70591,0.70631,0.70588,0.70601,110299998.0
2005-09-14 04:43:00,0.70598,0.70624,0.7058,0.70595,174699999.0
2005-09-14 04:44:00,0.70598,0.70638,0.70579,0.70583,193899998.0
2005-09-14 04:45:00,0.70587,0.70611,0.70582,0.70611,143799997.0
2005-09-14 04:46:00,0.70611,0.70623,0.70588,0.70595,214500000.0
2005-09-14 04:47:00,0.70596,0.70601,0.70577,0.70596,147500000.0
2005-09-14 04:48:00,0.70597,0.70607,0.70593,0.70604,162800001.0
2005-09-14 04:49:00,0.70607,0.70616,0.70592,0.706,145800000.0
2005-09-14 04:50:00,0.70592,0.70612,0.70588,0.70604,129300000.0
2005-09-14 04:51:00,0.70596,0.70602,0.70566,0.70602,155399999.0
2005-09-14 04:52:00,0.70606,0.70613,0.70585,0.70592,52500000.0
2005-09-14 04:53:00,0.70594,0.70599,0.70585,0.70585,65400000.0
2005-09-14 04:54:00,0.70606,0.70624,0.70599,0.70599,112500000.0
2005-09-14 04:55:00,0.7061,0.70638,0.70595,0.70603,192200000.0
2005-09-14 04:56:00,0.70593,0.70634,0.70576,0.70592,158699999.0
2005-09-14 04:57:00,0.7062,0.70645,0.70588,0.70618,143899999.0
2005-09-14 04:58:00,0.70587,0.70655,0.70587,0.70606,216500001.0
2005-09-14 04:59:00,0.70616,0.70624,0.70591,0.70614,145200001.0
2005-09-14 05:00:00,0.70616,0.70616,0.7058,0.706,110500000.0
2005-09-14 05:01:00,0.70615,0.70635,0.70585,0.70603,160799998.0
2005-09-14 05:02:00,0.70607,0.70635,0.70591,0.70598,112699998.0
2005-09-14 05:03:00,0.70614,0.70656,0.70614,0.70627,207799998.0
2005-09-14 05:04:00,0.70618,0.70663,0.70586,0.70634,162099998.0
2005-09-14 05:05:00,0.70648,0.70685,0.70633,0.70667,201899997.0
2005-09-14 05:06:00,0.70641,0.70678,0.70628,0.70636,92900000.0
2005-09-14 05:07:00,0.70686,0.70698,0.70646,0.70649,85200000.0
2005-09-14 05:08:00,0.70651,0.70703,0.70635,0.70676,108299998.0
2005-09-14 05:09:00,0.70651,0.7068,0.70643,0.70676,69000001.0
2005-09-14 05:10:00,0.70669,0.70683,0.70631,0.70654,137800002.0
2005-09-14 05:11:00,0.7068,0.70684,0.70638,0.70655,248400000.0
2005-09-14 05:12:00,0.7064,0.70671,0.7064,0.70665,129600001.0
2005-09-14 05:13:00,0.70666,0.70689,0.70662,0.70687,207599999.0
2005-09-14 05:14:00,0.70688,0.70688,0.70634,0.70666,191000000.0
2005-09-14 05:15:00,0.70677,0.70684,0.70644,0.70645,128400001.0
2005-09-14 05:16:00,0.70633,0.70691,0.70633,0.70649,116600001.0
2005-09-14 05:17:00,0.7065,0.70682,0.7064,0.70657,183500000.0
2005-09-14 05:18:00,0.70676,0.70701,0.70663,0.70687,131299999.0
2005-09-14 05:19:00,0.70676,0.70704,0.70659,0.70669,57900000.0
2005-09-14 05:20:00,0.70665,0.70681,0.70649,0.70657,83900000.0
2005-09-14 05:21:00,0.70668,0.70694,0.70661,0.7068,99300001.0
2005-09-14 05:22:00,0.70672,0.70687,0.70655,0.70686,115400000.0
2005-09-14 05:23:00,0.7067,0.70687,0.70662,0.70663,156099998.0
2005-09-14 05:24:00,0.707,0.70709,0.70662,0.7068,190899999.0
2005-09-14 05:25:00,0.7066,0.70713,0.70654,0.70685,237400001.0
2005-09-14 05:26:00,0.70691,0.70718,0.70667,0.7069,165699998.0
2005-09-14 05:27:00,0.70699,0.70715,0.70663,0.70686,246099998.0
2005-09-14 05:28:00,0.70681,0.70697,0.70661,0.70668,146499999.0
2005-09-14 05:29:00,0.70671,0.70702,0.70655,0.70693,134300000.0
2005-09-14 05:30:00,0.70672,0.7072,0.70664,0.70675,188699999.0
2005-09-14 05:31:00,0.7068,0.70711,0.70671,0.70711,153699998.0
2005-09-14 05:32:00,0.70693,0.70705,0.70675,0.70704,125999999.0
2005-09-14 05:33:00,0.70707,0.70718,0.70681,0.70689,98000000.0
2005-09-14 05:34:00,0.70699,0.70733,0.70669,0.70713,143300001.0
2005-09-14 05:35:00,0.70727,0.70739,0.70695,0.70715,204699999.0
2005-09-14 05:36:00,0.70719,0.70735,0.70671,0.70698,164699998.0
2005-09-14 05:37:00,0.70717,0.70736,0.70684,0.70736,118500000.0
2005-09-14 05:38:00,0.70734,0.70734,0.70664,0.70676,185000003.0
2005-09-14 05:39:00,0.70678,0.70693,0.70663,0.70663,73400000.0
2005-09-14 05:40:00,0.70684,0.7072,0.70661,0.70684,156699999.0
2005-09-14 05:41:00,0.70694,0.70698,0.70666,0.70666,114400000.0
2005-09-14 05:42:00,0.70692,0.70694,0.70641,0.7066,177499999.0
2005-09-14 05:43:00,0.70665,0.70691,0.70634,0.70678,161600000.0
2005-09-14 05:44:00,0.70657,0.70676,0.70627,0.70649,140100000.0
2005-09-14 05:45:00,0.70655,0.70655,0.70632,0.70655,174199999.0
2005-09-14 05:46:00,0.70658,0.70661,0.70622,0.70634,122900001.0
2005-09-14 05:47:00,0.70634,0.70654,0.70616,0.70654,164600000.0
2005-09-14 05:48:00,0.70659,0.70678,0.70634,0.70634,122500001.0
2005-09-14 05:49:00,0.70641,0.70677,0.70623,0.70655,195000000.0
2005-09-14 05:50:00,0.70674,0.7069,0.70626,0.70643,148600000.0
2005-09-14 05:51:00,0.70633,0.70669,0.70629,0.70653,187400000.0
2005-09-14 05:52:00,0.70656,0.70669,0.70633,0.70647,169199998.0
2005-09-14 05:53:00,0.70641,0.70665,0.7063,0.70641,106300000.0
2005-09-14 05:54:00,0.7064,0.70654,0.70627,0.70628,59600001.0
2005-09-14 05:55:00,0.70626,0.70653,0.70626,0.70647,229799996.0
2005-09-14 05:56:00,0.70649,0.70658,0.70641,0.70658,201899999.0
2005-09-14 05:57:00,0.70641,0.70647,0.70608,0.70636,214400000.0
2005-09-14 05:58:00,0.70654,0.7066,0.70627,0.7066,102399999.0
2005-09-14 05:59:00,0.70645,0.70648,0.70624,0.70638,133000000.0
2005-09-14 06:00:00,0.70627,0.7064,0.70604,0.7064,149000000.0
2005-09-14 06:01:00,0.70647,0.70655,0.7063,0.70634,196500001.0
2005-09-14 06:02:00,0.70637,0.7067,0.70637,0.7067,154300002.0
2005-09-14 06:03:00,0.70661,0.70664,0.70628,0.70628,59599999.0
2005-09-14 06:04:00,0.7062,0.70649,0.70611,0.70621,91100000.0
2005-09-14 06:05:00,0.70635,0.70677,0.70621,0.70664,174800001.0
2005-09-14 06:06:00,0.70672,0.70673,0.70631,0.70633,95799999.0
2005-09-14 06:07:00,0.70637,0.70655,0.70619,0.70631,236699997.0
2005-09-14 06:08:00,0.70642,0.70654,0.70622,0.7065,277200001.0
2005-09-14 06:09:00,0.70658,0.70665,0.70602,0.70631,277400003.0
2005-09-14 06:10:00,0.70631,0.70675,0.70622,0.7065,182700001.0
2005-09-14 06:11:00,0.70653,0.7067,0.70645,0.70654,102699999.0
2005-09-14 06:12:00,0.70642,0.70659,0.70633,0.70633,121600000.0
2005-09-14 06:13:00,0.70652,0.70673,0.70632,0.70639,94900000.0
2005-09-14 06:14:00,0.7066,0.70677,0.70645,0.70653,210799996.0
2005-09-14 06:15:00,0.70637,0.7067,0.70622,0.70665,120699999.0
2005-09-14 06:16:00,0.70653,0.70689,0.7063,0.7068,117599999.0
2005-09-14 06:17:00,0.70695,0.70705,0.70674,0.7069,105499999.0
2005-09-14 06:18:00,0.70708,0.70722,0.70657,0.70677,218300000.0
2005-09-14 06:19:00,0.70695,0.7072,0.70665,0.70677,97299999.0
2005-09-14 06:20:00,0.70669,0.70713,0.70664,0.70681,132399999.0
2005-09-14 06:21:00,0.70704,0.70717,0.70667,0.70687,68600000.0
2005-09-14 06:22:00,0.70693,0.70725,0.70692,0.70712,126999998.0
2005-09-14 06:23:00,0.7071,0.70722,0.70679,0.70711,194399998.0
2005-09-14 06:24:00,0.70684,0.70722,0.70677,0.70722,130400000.0
2005-09-14 06:25:00,0.70708,0.70719,0.70685,0.70709,195600002.0
2005-09-14 06:26:00,0.707,0.70711,0.70678,0.70694,147200001.0
2005-09-14 06:27:00,0.70684,0.70707,0.70681,0.707,325899999.0
2005-09-14 06:28:00,0.70692,0.70704,0.70668,0.70684,313200000.0
2005-09-14 06:29:00,0.70665,0.70696,0.70665,0.70679,153899999.0
2005-09-14 06:30:00,0.707,0.70706,0.70679,0.7069,83300000.0
2005-09-14 06:31:00,0.70686,0.70699,0.70661,0.70688,197399999.0
2005-09-14 06:32:00,0.70695,0.7072,0.70686,0.70709,239800001.0
2005-09-14 06:33:00,0.70685,0.70722,0.70685,0.707,172399997.0
2005-09-14 06:34:00,0.70686,0.70698,0.70681,0.70685,213700001.0
2005-09-14 06:35:00,0.70692,0.70692,0.70661,0.70672,232500002.0
2005-09-14 06:36:00,0.70678,0.70683,0.70663,0.70663,194200000.0
2005-09-14 06:37:00,0.70659,0.70696,0.70659,0.70689,104400000.0
2005-09-14 06:38:00,0.70672,0.70681,0.70664,0.70678,121500001.0
2005-09-14 06:39:00,0.70676,0.70699,0.70674,0.70693,133500000.0
2005-09-14 06:40:00,0.70678,0.70711,0.70676,0.70679,104000000.0
2005-09-14 06:41:00,0.70667,0.70694,0.70657,0.70694,98000000.0
2005-09-14 06:42:00,0.70687,0.70702,0.70652,0.70678,149900001.0
2005-09-14 06:43:00,0.70674,0.707,0.70668,0.70692,137699999.0
2005-09-14 06:44:00,0.70696,0.70696,0.70659,0.7068,311000003.0
2005-09-14 06:45:00,0.70671,0.70697,0.70652,0.70682,157699999.0
2005-09-14 06:46:00,0.7065,0.70689,0.70648,0.70659,182599999.0
2005-09-14 06:47:00,0.70652,0.70687,0.70651,0.70651,162100000.0
2005-09-14 06:48:00,0.70657,0.70687,0.70654,0.70677,157700001.0
2005-09-14 06:49:00,0.70682,0.70686,0.70656,0.70683,112100000.0
2005-09-14 06:50:00,0.70681,0.707,0.70657,0.70672,147400000.0
2005-09-14 06:51:00,0.7069,0.70695,0.70672,0.70672,138099999.0
2005-09-14 06:52:00,0.70668,0.70711,0.70662,0.70702,238199995.0
2005-09-14 06:53:00,0.70696,0.70725,0.7068,0.70702,171899996.0
2005-09-14 06:54:00,0.70689,0.70703,0.70671,0.70689,114000000.0
2005-09-14 06:55:00,0.70705,0.70722,0.7069,0.7069,193000001.0
2005-09-14 06:56:00,0.70688,0.70716,0.70669,0.70705,222800003.0
2005-09-14 06:57:00,0.70712,0.70735,0.70678,0.70698,226600000.0
2005-09-14 06:58:00,0.70695,0.70725,0.70671,0.70671,243199997.0
2005-09-14 06:59:00,0.70683,0.70713,0.70678,0.70713,100999999.0
2005-09-14 07:00:00,0.70715,0.70715,0.70676,0.70698,76000001.0
2005-09-14 07:01:00,0.70692,0.70706,0.70669,0.70678,112199999.0
2005-09-14 07:02:00,0.70665,0.7071,0.70665,0.70709,269899999.0
2005-09-14 07:03:00,0.70718,0.70719,0.70687,0.70698,70600000.0
2005-09-14 07:04:00,0.70692,0.70723,0.70678,0.70695,231200001.0
2005-09-14 07:05:00,0.70707,0.70718,0.70673,0.70703,109900001.0
2005-09-14 07:06:00,0.70686,0.70714,0.70672,0.70703,112300000.0
2005-09-14 07:07:00,0.70708,0.70708,0.70676,0.70689,140499999.0
2005-09-14 07:08:00,0.70697,0.70703,0.70667,0.70698,176600000.0
2005-09-14 07:09:00,0.70692,0.70708,0.70684,0.70704,171199999.0
2005-09-14 07:10:00,0.70687,0.70708,0.70686,0.70694,122600000.0
2005-09-14 07:11:00,0.70667,0.70711,0.70654,0.70703,144499999.0
2005-09-14 07:12:00,0.707,0.70702,0.70661,0.70682,171900003.0
2005-09-14 07:13:00,0.70677,0.70706,0.70674,0.70689,187400002.0
2005-09-14 07:14:00,0.70675,0.70687,0.70667,0.70681,159599999.0
2005-09-14 07:15:00,0.70673,0.70693,0.70656,0.70688,85299999.0
2005-09-14 07:16:00,0.70694,0.70694,0.70651,0.70667,162599999.0
2005-09-14 07:17:00,0.70667,0.70691,0.70639,0.70691,84499999.0
2005-09-14 07:18:00,0.70659,0.70701,0.70636,0.70696,207100001.0
2005-09-14 07:19:00,0.70671,0.70691,0.70662,0.70683,109600001.0
2005-09-14 07:20:00,0.70695,0.70701,0.70669,0.70684,94700000.0
2005-09-14 07:21:00,0.70669,0.70691,0.70643,0.7065,153100000.0
2005-09-14 07:22:00,0.70701,0.70703,0.70671,0.70682,138600001.0
2005-09-14 07:23:00,0.70683,0.70716,0.70675,0.70702,91599999.0
2005-09-14 07:24:00,0.70694,0.70711,0.70689,0.70709,141099998.0
2005-09-14 07:25:00,0.70711,0.70726,0.70675,0.70679,213099999.0
2005-09-14 07:26:00,0.70692,0.70709,0.70674,0.70678,113799998.0
2005-09-14 07:27:00,0.70689,0.70693,0.70669,0.70685,108400000.0
2005-09-14 07:28:00,0.70662,0.70698,0.70661,0.70687,251500001.0
2005-09-14 07:29:00,0.70686,0.70688,0.70647,0.70686,192899999.0
2005-09-14 07:30:00,0.70666,0.7069,0.70644,0.7069,124200000.0
2005-09-14 07:31:00,0.7067,0.70702,0.70659,0.70702,133200000.0
2005-09-14 07:32:00,0.7068,0.70689,0.70644,0.7068,228200000.0
2005-09-14 07:33:00,0.70665,0.70692,0.7065,0.7069,86200000.0
2005-09-14 07:34:00,0.70671,0.70706,0.70671,0.70683,144200004.0
2005-09-14 07:35:00,0.70689,0.7071,0.70656,0.7068,121800001.0
2005-09-14 07:36:00,0.70661,0.70673,0.70636,0.70665,193900000.0
2005-09-14 07:37:00,0.70673,0.70679,0.70646,0.70655,189099999.0
2005-09-14 07:38:00,0.70671,0.70693,0.70636,0.70663,137500001.0
2005-09-14 07:39:00,0.70666,0.70689,0.7065,0.70673,225900000.0
2005-09-14 07:40:00,0.70699,0.70721,0.70674,0.70681,243100002.0
2005-09-14 07:41:00,0.70669,0.70689,0.70637,0.70663,136800000.0
2005-09-14 07:42:00,0.70673,0.70693,0.70662,0.70693,75100000.0
2005-09-14 07:43:00,0.70709,0.70721,0.7067,0.70676,177600001.0
2005-09-14 07:44:00,0.70699,0.70714,0.7066,0.70662,99900000.0
2005-09-14 07:45:00,0.70664,0.70692,0.70644,0.70681,193800000.0
2005-09-14 07:46:00,0.7067,0.70701,0.7065,0.70667,157400000.0
2005-09-14 07:47:00,0.70707,0.70725,0.70669,0.70685,195800003.0
2005-09-14 07:48:00,0.70699,0.70699,0.70652,0.70681,106100000.0
2005-09-14 07:49:00,0.70689,0.70704,0.70648,0.70659,195299999.0
2005-09-14 07:50:00,0.70676,0.70706,0.70657,0.70669,118700001.0
2005-09-14 07:51:00,0.70675,0.7069,0.7065,0.7065,173700000.0
2005-09-14 07:52:00,0.70665,0.70685,0.70659,0.70675,98799999.0
2005-09-14 07:53:00,0.70675,0.7068,0.70667,0.70667,69300000.0
2005-09-14 07:54:00,0.70668,0.70729,0.70662,0.70692,161399998.0
2005-09-14 07:55:00,0.70724,0.70724,0.70673,0.70693,126499999.0
2005-09-14 07:56:00,0.70712,0.70717,0.70676,0.70676,168900001.0
2005-09-14 07:57:00,0.70684,0.70728,0.70673,0.70728,263799996.0
2005-09-14 07:58:00,0.70698,0.70741,0.7069,0.70717,112400000.0
2005-09-14 07:59:00,0.70715,0.70718,0.70683,0.70712,201000002.0
2005-09-14 08:00:00,0.70708,0.70747,0.70702,0.70729,154500000.0
2005-09-14 08:01:00,0.70736,0.70741,0.7068,0.7071,245799999.0
2005-09-14 08:02:00,0.70708,0.70742,0.70684,0.70716,190099995.0
2005-09-14 08:03:00,0.70722,0.70739,0.7069,0.70702,148800000.0
2005-09-14 08:04:00,0.70708,0.70737,0.70689,0.70713,100300000.0
2005-09-14 08:05:00,0.70712,0.70726,0.70687,0.70713,174500001.0
2005-09-14 08:06:00,0.70697,0.70738,0.70693,0.70734,250799996.0
2005-09-14 08:07:00,0.70721,0.70754,0.70705,0.70737,175500000.0
2005-09-14 08:08:00,0.70741,0.7076,0.70699,0.70727,299699999.0
2005-09-14 08:09:00,0.7072,0.70743,0.70702,0.7071,145700001.0
2005-09-14 08:10:00,0.70724,0.70759,0.70717,0.70717,116200001.0
2005-09-14 08:11:00,0.70733,0.70753,0.70714,0.70749,149899999.0
2005-09-14 08:12:00,0.70754,0.70754,0.70721,0.70722,165899999.0
2005-09-14 08:13:00,0.70712,0.70754,0.70712,0.70748,182000000.0
2005-09-14 08:14:00,0.70716,0.70765,0.70701,0.70719,95700001.0
2005-09-14 08:15:00,0.70698,0.70731,0.70692,0.70719,123899999.0
2005-09-14 08:16:00,0.70688,0.70742,0.70687,0.7071,112899998.0
2005-09-14 08:17:00,0.70688,0.70751,0.70688,0.70744,125299998.0
2005-09-14 08:18:00,0.70727,0.70751,0.70681,0.70733,184600001.0
2005-09-14 08:19:00,0.70731,0.70767,0.70709,0.7073,227100001.0
2005-09-14 08:20:00,0.7071,0.70759,0.7071,0.70745,153100001.0
2005-09-14 08:21:00,0.70764,0.70768,0.70719,0.70735,157400000.0
2005-09-14 08:22:00,0.70757,0.70764,0.70733,0.70733,102600000.0
2005-09-14 08:23:00,0.70738,0.70768,0.70726,0.7075,86600000.0
2005-09-14 08:24:00,0.70751,0.70761,0.70708,0.70735,245200001.0
2005-09-14 08:25:00,0.70755,0.70776,0.70722,0.70728,99699998.0
2005-09-14 08:26:00,0.70758,0.70774,0.70727,0.70754,107300000.0
2005-09-14 08:27:00,0.70746,0.70746,0.70731,0.70732,119699999.0
2005-09-14 08:28:00,0.70742,0.70751,0.70714,0.70718,89000000.0
2005-09-14 08:29:00,0.70731,0.70749,0.70691,0.70718,121900000.0
2005-09-14 08:30:00,0.70741,0.70754,0.70714,0.70714,101100000.0
2005-09-14 08:31:00,0.70715,0.7076,0.70715,0.7073,141199999.0
2005-09-14 08:32:00,0.7075,0.70767,0.70735,0.70747,99000000.0
2005-09-14 08:33:00,0.70736,0.70762,0.70732,0.70738,127999999.0
2005-09-14 08:34:00,0.70775,0.70775,0.70725,0.70756,109899998.0
2005-09-14 08:35:00,0.70746,0.70759,0.70716,0.70737,202200001.0
2005-09-14 08:36:00,0.70756,0.70762,0.70702,0.70702,120200001.0
2005-09-14 08:37:00,0.70712,0.7075,0.70712,0.70723,130899998.0
2005-09-14 08:38:00,0.70724,0.70745,0.70702,0.70709,93499999.0
2005-09-14 08:39:00,0.70719,0.70759,0.70705,0.70736,186800000.0
2005-09-14 08:40:00,0.70729,0.7075,0.70711,0.7072,199600003.0
2005-09-14 08:41:00,0.70713,0.70762,0.70706,0.70762,66199999.0
2005-09-14 08:42:00,0.70751,0.70764,0.70693,0.70739,104600000.0
2005-09-14 08:43:00,0.7075,0.70779,0.70731,0.70731,164899998.0
2005-09-14 08:44:00,0.70718,0.70763,0.70686,0.70717,163099996.0
2005-09-14 08:45:00,0.70737,0.7077,0.70733,0.70755,56000000.0
2005-09-14 08:46:00,0.70769,0.70788,0.70728,0.70754,121200002.0
2005-09-14 08:47:00,0.70724,0.70762,0.70705,0.70745,87299999.0
2005-09-14 08:48:00,0.70731,0.70757,0.70718,0.70733,126399999.0
2005-09-14 08:49:00,0.7074,0.70754,0.70724,0.70725,99400000.0
2005-09-14 08:50:00,0.70721,0.7074,0.70673,0.7074,122700000.0
2005-09-14 08:51:00,0.70722,0.70748,0.707,0.70727,251100002.0
2005-09-14 08:52:00,0.70741,0.70756,0.70718,0.70749,113400000.0
2005-09-14 08:53:00,0.70746,0.70755,0.70706,0.70733,190500002.0
2005-09-14 08:54:00,0.70729,0.70747,0.70698,0.70698,234100002.0
2005-09-14 08:55:00,0.70711,0.70742,0.70678,0.70722,197100000.0
2005-09-14 08:56:00,0.70714,0.70757,0.70709,0.70732,138299999.0
2005-09-14 08:57:00,0.70755,0.70757,0.70711,0.70713,128400000.0
2005-09-14 08:58:00,0.70699,0.70742,0.7069,0.70724,141499999.0
2005-09-14 08:59:00,0.70711,0.70731,0.70685,0.70705,153299999.0
2005-09-14 09:00:00,0.70727,0.70741,0.70703,0.70735,158599995.0
2005-09-14 09:01:00,0.70736,0.70754,0.70718,0.70734,193099996.0
2005-09-14 09:02:00,0.70711,0.70746,0.70701,0.70732,104300000.0
2005-09-14 09:03:00,0.70734,0.70754,0.70707,0.70747,147599999.0
2005-09-14 09:04:00,0.70737,0.70759,0.70703,0.70743,161799999.0
2005-09-14 09:05:00,0.70757,0.7076,0.70713,0.70742,168300000.0
2005-09-14 09:06:00,0.70728,0.7075,0.70725,0.70725,118199999.0
2005-09-14 09:07:00,0.70718,0.70752,0.70704,0.70723,112099999.0
2005-09-14 09:08:00,0.70728,0.70762,0.70719,0.70762,148600000.0
2005-09-14 09:09:00,0.70768,0.70768,0.70712,0.70728,201099999.0
2005-09-14 09:10:00,0.7074,0.70767,0.70706,0.70744,266100000.0
2005-09-14 09:11:00,0.70753,0.70764,0.70711,0.70711,206000000.0
2005-09-14 09:12:00,0.70729,0.70739,0.70697,0.70712,156000000.0
2005-09-14 09:13:00,0.70731,0.70737,0.70697,0.707,204600001.0
2005-09-14 09:14:00,0.70687,0.70735,0.70687,0.70719,170099999.0
2005-09-14 09:15:00,0.70737,0.70748,0.70701,0.70712,234799998.0
2005-09-14 09:16:00,0.70698,0.7074,0.70689,0.70711,168199999.0
2005-09-14 09:17:00,0.70723,0.70743,0.70704,0.70717,285999997.0
2005-09-14 09:18:00,0.70729,0.70744,0.70706,0.70734,87800000.0
2005-09-14 09:19:00,0.70719,0.70729,0.70708,0.70723,91399999.0
2005-09-14 09:20:00,0.70712,0.70737,0.70702,0.70733,98800001.0
2005-09-14 09:21:00,0.70736,0.70743,0.70691,0.70692,91700001.0
2005-09-14 09:22:00,0.70713,0.70746,0.70699,0.70717,134999999.0
2005-09-14 09:23:00,0.70718,0.70746,0.70705,0.70742,202800002.0
2005-09-14 09:24:00,0.70708,0.70743,0.70701,0.70727,125999999.0
2005-09-14 09:25:00,0.70724,0.70747,0.70705,0.70731,189900002.0
2005-09-14 09:26:00,0.70732,0.70742,0.70681,0.70703,153099999.0
2005-09-14 09:27:00,0.70719,0.70731,0.70676,0.70719,100900000.0
2005-09-14 09:28:00,0.70717,0.70736,0.70695,0.7071,101400000.0
2005-09-14 09:29:00,0.70699,0.70739,0.70695,0.70707,118400001.0
2005-09-14 09:30:00,0.70719,0.70728,0.70696,0.70696,104899999.0
2005-09-14 09:31:00,0.70701,0.70751,0.70692,0.70751,126399999.0
2005-09-14 09:32:00,0.70711,0.70746,0.70688,0.70741,246600001.0
2005-09-14 09:33:00,0.70752,0.70752,0.70721,0.70728,185800000.0
2005-09-14 09:34:00,0.70732,0.70747,0.70711,0.70712,61500000.0
2005-09-14 09:35:00,0.70757,0.70757,0.70707,0.7075,265200003.0
2005-09-14 09:36:00,0.70741,0.70769,0.70714,0.70729,208999998.0
2005-09-14 09:37:00,0.70724,0.70751,0.70698,0.70721,133400000.0
2005-09-14 09:38:00,0.70727,0.70771,0.70712,0.70734,282100000.0
2005-09-14 09:39:00,0.70731,0.7076,0.70717,0.70743,136699999.0
2005-09-14 09:40:00,0.70745,0.70755,0.70712,0.70712,222200001.0
2005-09-14 09:41:00,0.70709,0.70751,0.70709,0.70723,183300002.0
2005-09-14 09:42:00,0.70716,0.70764,0.70713,0.70722,86300000.0
2005-09-14 09:43:00,0.70741,0.70764,0.70719,0.70747,172800000.0
2005-09-14 09:44:00,0.70728,0.70748,0.70708,0.70744,132100000.0
2005-09-14 09:45:00,0.7075,0.70762,0.70713,0.70733,87599999.0
2005-09-14 09:46:00,0.70723,0.70756,0.70714,0.70745,117200000.0
2005-09-14 09:47:00,0.70708,0.70731,0.70703,0.70706,112300000.0
2005-09-14 09:48:00,0.70705,0.70751,0.70695,0.70732,129600000.0
2005-09-14 09:49:00,0.70738,0.70742,0.70688,0.70718,222100001.0
2005-09-14 09:50:00,0.70706,0.70721,0.70689,0.7071,137800000.0
2005-09-14 09:51:00,0.70714,0.70721,0.70697,0.70705,153699998.0
2005-09-14 09:52:00,0.70711,0.70723,0.70696,0.70718,124300001.0
2005-09-14 09:53:00,0.70701,0.70729,0.70695,0.70705,78800001.0
2005-09-14 09:54:00,0.70686,0.70735,0.70682,0.70717,105900001.0
2005-09-14 09:55:00,0.70714,0.7073,0.70695,0.7072,86199999.0
2005-09-14 09:56:00,0.70742,0.7075,0.70701,0.7071,82799999.0
2005-09-14 09:57:00,0.70728,0.7076,0.70701,0.70756,198999998.0
2005-09-14 09:58:00,0.70744,0.70744,0.70708,0.7072,46600000.0
2005-09-14 09:59:00,0.70708,0.70742,0.70703,0.70742,85800000.0
2005-09-14 10:00:00,0.70717,0.70755,0.70705,0.70755,118699999.0
2005-09-14 10:01:00,0.70719,0.70733,0.70687,0.707,134900001.0
2005-09-14 10:02:00,0.70693,0.70732,0.70672,0.70706,215299999.0
2005-09-14 10:03:00,0.70722,0.70743,0.70693,0.70693,167499999.0
2005-09-14 10:04:00,0.70696,0.70734,0.70688,0.70702,127800000.0
2005-09-14 10:05:00,0.707,0.70758,0.7069,0.70748,113000000.0
2005-09-14 10:06:00,0.70713,0.70749,0.70698,0.70718,173600001.0
2005-09-14 10:07:00,0.70732,0.70754,0.70695,0.70695,109700000.0
2005-09-14 10:08:00,0.70699,0.70736,0.70677,0.70728,145800000.0
2005-09-14 10:09:00,0.707,0.70741,0.707,0.7071,212699998.0
2005-09-14 10:10:00,0.70723,0.70756,0.7071,0.70724,153500000.0
2005-09-14 10:11:00,0.70722,0.70734,0.70687,0.70734,164299999.0
2005-09-14 10:12:00,0.70735,0.7074,0.70707,0.7074,120299998.0
2005-09-14 10:13:00,0.70729,0.70746,0.70693,0.70709,251099995.0
2005-09-14 10:14:00,0.70736,0.70751,0.70695,0.70715,86699999.0
2005-09-14 10:15:00,0.70731,0.70746,0.70696,0.70708,181600000.0
2005-09-14 10:16:00,0.70708,0.7072,0.70684,0.7072,213299996.0
2005-09-14 10:17:00,0.70671,0.70728,0.70671,0.70725,199900000.0
2005-09-14 10:18:00,0.70732,0.70732,0.70679,0.707,229699998.0
2005-09-14 10:19:00,0.70699,0.70723,0.70659,0.70659,186000000.0
2005-09-14 10:20:00,0.70654,0.70695,0.70627,0.70665,223099998.0
2005-09-14 10:21:00,0.70653,0.70682,0.7063,0.7066,130900000.0
2005-09-14 10:22:00,0.70644,0.70678,0.70637,0.70661,118000000.0
2005-09-14 10:23:00,0.70667,0.70677,0.70643,0.70658,211700000.0
2005-09-14 10:24:00,0.70665,0.70669,0.70632,0.70657,165500000.0
2005-09-14 10:25:00,0.70657,0.70677,0.70627,0.70634,238800000.0
2005-09-14 10:26:00,0.70629,0.7067,0.70627,0.70638,198300000.0
2005-09-14 10:27:00,0.70645,0.70677,0.70624,0.70645,181100000.0
2005-09-14 10:28:00,0.70651,0.7067,0.70606,0.70606,186099998.0
2005-09-14 10:29:00,0.70643,0.70655,0.70629,0.70639,120599997.0
2005-09-14 10:30:00,0.70619,0.70652,0.70591,0.70591,161099999.0
2005-09-14 10:31:00,0.70651,0.70659,0.70606,0.70625,119900001.0
2005-09-14 10:32:00,0.70623,0.70627,0.70578,0.70579,162600000.0
2005-09-14 10:33:00,0.7063,0.70765,0.70611,0.70685,312200001.0
2005-09-14 10:34:00,0.7064,0.70653,0.70613,0.70635,142600000.0
2005-09-14 10:35:00,0.70644,0.70653,0.70619,0.70646,122799996.0
2005-09-14 10:36:00,0.70636,0.70662,0.70632,0.70637,101899999.0
2005-09-14 10:37:00,0.70646,0.707,0.70625,0.7064,127900000.0
2005-09-14 10:38:00,0.70641,0.70669,0.70629,0.70669,94099999.0
2005-09-14 10:39:00,0.70666,0.70744,0.70635,0.7066,182400000.0
2005-09-14 10:40:00,0.70673,0.70697,0.70649,0.70665,128699998.0
2005-09-14 10:41:00,0.7065,0.7069,0.70634,0.70656,227899997.0
2005-09-14 10:42:00,0.70694,0.70707,0.7065,0.70692,119199999.0
2005-09-14 10:43:00,0.70667,0.70684,0.70634,0.70649,169500002.0
2005-09-14 10:44:00,0.70649,0.70684,0.70634,0.70635,165599999.0
2005-09-14 10:45:00,0.70648,0.70678,0.70629,0.70648,218100001.0
2005-09-14 10:46:00,0.70654,0.70671,0.70633,0.70671,137199998.0
2005-09-14 10:47:00,0.7065,0.70703,0.7065,0.70689,212999998.0
2005-09-14 10:48:00,0.70673,0.70695,0.70628,0.70645,172600001.0
2005-09-14 10:49:00,0.7067,0.70681,0.70655,0.70675,103800000.0
2005-09-14 10:50:00,0.70682,0.70682,0.70656,0.70656,91399999.0
2005-09-14 10:51:00,0.70663,0.70687,0.70626,0.70681,145900001.0
2005-09-14 10:52:00,0.70676,0.70699,0.70643,0.70689,205200001.0
2005-09-14 10:53:00,0.70651,0.70687,0.70647,0.70675,168800003.0
2005-09-14 10:54:00,0.70655,0.70688,0.70651,0.70688,150099998.0
2005-09-14 10:55:00,0.70675,0.70691,0.70634,0.7066,157799999.0
2005-09-14 10:56:00,0.70658,0.70689,0.70643,0.70664,124700002.0
2005-09-14 10:57:00,0.70687,0.70687,0.70652,0.70673,169199998.0
2005-09-14 10:58:00,0.70654,0.70694,0.7064,0.70692,191399999.0
2005-09-14 10:59:00,0.70639,0.7069,0.70639,0.70667,143699999.0
2005-09-14 11:00:00,0.70666,0.70691,0.70637,0.70678,185499998.0
2005-09-14 11:01:00,0.70675,0.70688,0.70648,0.70664,149800001.0
2005-09-14 11:02:00,0.70678,0.70695,0.70646,0.70658,188000000.0
2005-09-14 11:03:00,0.70653,0.70689,0.70646,0.70679,281400003.0
2005-09-14 11:04:00,0.7066,0.70698,0.70643,0.70668,151300000.0
2005-09-14 11:05:00,0.70673,0.7068,0.70648,0.70676,87399998.0
2005-09-14 11:06:00,0.70664,0.70674,0.70633,0.70644,134799999.0
2005-09-14 11:07:00,0.70659,0.70683,0.70642,0.7067,123099998.0
2005-09-14 11:08:00,0.70682,0.70682,0.70647,0.70648,138000000.0
2005-09-14 11:09:00,0.70654,0.70675,0.70654,0.7066,70700001.0
2005-09-14 11:10:00,0.70663,0.70693,0.70648,0.70657,154700002.0
2005-09-14 11:11:00,0.70665,0.70686,0.70636,0.70653,150900000.0
2005-09-14 11:12:00,0.70656,0.70679,0.70644,0.7065,265500001.0
2005-09-14 11:13:00,0.70639,0.70677,0.70614,0.70659,209699999.0
2005-09-14 11:14:00,0.7066,0.70677,0.70621,0.70637,275999999.0
2005-09-14 11:15:00,0.70651,0.70671,0.70634,0.70643,166600000.0
2005-09-14 11:16:00,0.70657,0.70691,0.70617,0.70648,173400002.0
2005-09-14 11:17:00,0.7067,0.7068,0.70642,0.70646,254800005.0
2005-09-14 11:18:00,0.70649,0.70687,0.70649,0.70656,174899999.0
2005-09-14 11:19:00,0.70655,0.70672,0.70637,0.70648,233499997.0
2005-09-14 11:20:00,0.70649,0.70676,0.70621,0.70622,312899994.0
2005-09-14 11:21:00,0.70612,0.70644,0.70598,0.70598,112300000.0
2005-09-14 11:22:00,0.70614,0.7066,0.70612,0.70655,170799999.0
2005-09-14 11:23:00,0.70652,0.70668,0.70617,0.70617,171500003.0
2005-09-14 11:24:00,0.70616,0.7065,0.70599,0.70638,171799999.0
2005-09-14 11:25:00,0.70645,0.70664,0.70604,0.70617,208099999.0
2005-09-14 11:26:00,0.7062,0.70634,0.70606,0.70607,183200001.0
2005-09-14 11:27:00,0.70603,0.70652,0.70603,0.7061,161900001.0
2005-09-14 11:28:00,0.70613,0.70629,0.70605,0.7061,178799998.0
2005-09-14 11:29:00,0.7062,0.70622,0.70606,0.70606,148199998.0
2005-09-14 11:30:00,0.70608,0.70622,0.70603,0.70612,175800002.0
2005-09-14 11:31:00,0.70623,0.7063,0.70601,0.70601,93500000.0
2005-09-14 11:32:00,0.706,0.70638,0.706,0.70616,124600000.0
2005-09-14 11:33:00,0.70609,0.70624,0.70598,0.70622,145800000.0
2005-09-14 11:34:00,0.70625,0.70631,0.70604,0.70618,211300001.0
2005-09-14 11:35:00,0.70622,0.70644,0.70594,0.70618,128400000.0
2005-09-14 11:36:00,0.70606,0.70636,0.70595,0.7061,117000000.0
2005-09-14 11:37:00,0.70608,0.70635,0.70591,0.70616,189799997.0
2005-09-14 11:38:00,0.70623,0.70647,0.706,0.7061,219999999.0
2005-09-14 11:39:00,0.7064,0.70646,0.70609,0.70643,148000001.0
2005-09-14 11:40:00,0.70581,0.70662,0.70581,0.7061,236999997.0
2005-09-14 11:41:00,0.70632,0.70636,0.70612,0.70617,111500000.0
2005-09-14 11:42:00,0.70614,0.70642,0.70609,0.7064,208199997.0
2005-09-14 11:43:00,0.70641,0.70649,0.70629,0.70629,185700001.0
2005-09-14 11:44:00,0.70624,0.70633,0.70597,0.70628,76899998.0
2005-09-14 11:45:00,0.70637,0.70657,0.70601,0.70625,127599999.0
2005-09-14 11:46:00,0.70628,0.7065,0.70612,0.70624,96200001.0
2005-09-14 11:47:00,0.70632,0.70686,0.70611,0.70668,228500000.0
2005-09-14 11:48:00,0.70672,0.70682,0.70632,0.70667,177200002.0
2005-09-14 11:49:00,0.70648,0.70693,0.70648,0.70649,204199999.0
2005-09-14 11:50:00,0.70656,0.70677,0.7062,0.70677,131499997.0
2005-09-14 11:51:00,0.70666,0.70696,0.70665,0.70672,116499998.0
2005-09-14 11:52:00,0.70667,0.70687,0.70626,0.70657,250499999.0
2005-09-14 11:53:00,0.7069,0.707,0.70652,0.70652,175299997.0
2005-09-14 11:54:00,0.70677,0.70691,0.70644,0.70676,120800002.0
2005-09-14 11:55:00,0.70689,0.70695,0.70654,0.70659,116900001.0
2005-09-14 11:56:00,0.70668,0.70682,0.70652,0.70671,108800001.0
2005-09-14 11:57:00,0.70677,0.7069,0.70668,0.7068,178800002.0
2005-09-14 11:58:00,0.70697,0.70699,0.70658,0.70669,114800000.0
2005-09-14 11:59:00,0.70693,0.70708,0.70675,0.70693,122899996.0
2005-09-14 12:00:00,0.70687,0.7071,0.70673,0.70673,116099999.0
2005-09-14 12:01:00,0.70664,0.70686,0.70651,0.70686,185000000.0
2005-09-14 12:02:00,0.70686,0.70693,0.70655,0.7067,212699999.0
2005-09-14 12:03:00,0.7068,0.7072,0.70664,0.70676,165099999.0
2005-09-14 12:04:00,0.70678,0.70687,0.70654,0.70654,124500002.0
2005-09-14 12:05:00,0.70664,0.70687,0.70659,0.70681,109600000.0
2005-09-14 12:06:00,0.70686,0.70703,0.70626,0.70626,149000000.0
2005-09-14 12:07:00,0.70632,0.70691,0.70632,0.70691,103199999.0
2005-09-14 12:08:00,0.70699,0.70728,0.70681,0.70689,98000000.0
2005-09-14 12:09:00,0.70666,0.70706,0.70666,0.70686,138999999.0
2005-09-14 12:10:00,0.70694,0.70711,0.70678,0.70692,203199997.0
2005-09-14 12:11:00,0.70702,0.70722,0.70694,0.70702,92500000.0
2005-09-14 12:12:00,0.7068,0.70717,0.70669,0.70717,128299999.0
2005-09-14 12:13:00,0.70715,0.70721,0.70696,0.70713,97800000.0
2005-09-14 12:14:00,0.70701,0.70734,0.70693,0.70709,205899998.0
2005-09-14 12:15:00,0.70717,0.70724,0.70683,0.70712,161400000.0
2005-09-14 12:16:00,0.70702,0.70712,0.70679,0.70708,145199997.0
2005-09-14 12:17:00,0.70699,0.70716,0.7068,0.70716,126300002.0
2005-09-14 12:18:00,0.70703,0.70707,0.7068,0.70687,115800000.0
2005-09-14 12:19:00,0.7069,0.70719,0.70656,0.70719,230299998.0
2005-09-14 12:20:00,0.70686,0.70713,0.70668,0.70695,124900001.0
2005-09-14 12:21:00,0.70694,0.70707,0.70643,0.70665,209399998.0
2005-09-14 12:22:00,0.70663,0.70708,0.70642,0.70697,107399999.0
2005-09-14 12:23:00,0.70691,0.70708,0.70662,0.70694,232899999.0
2005-09-14 12:24:00,0.70691,0.70705,0.70668,0.70703,128200001.0
2005-09-14 12:25:00,0.70717,0.70723,0.70682,0.70705,187399998.0
2005-09-14 12:26:00,0.70691,0.70742,0.70675,0.70708,155900000.0
2005-09-14 12:27:00,0.707,0.70767,0.70688,0.70715,171199998.0
2005-09-14 12:28:00,0.70731,0.70741,0.70706,0.70713,116400000.0
2005-09-14 12:29:00,0.70709,0.70762,0.70708,0.70729,112800000.0
2005-09-14 12:30:00,0.70744,0.70762,0.70713,0.70713,140500000.0
2005-09-14 12:31:00,0.70751,0.70751,0.70708,0.70727,119999999.0
2005-09-14 12:32:00,0.70727,0.70747,0.70698,0.7072,107099999.0
2005-09-14 12:33:00,0.70734,0.70744,0.70693,0.70693,130800003.0
2005-09-14 12:34:00,0.70698,0.70736,0.70689,0.70703,145000000.0
2005-09-14 12:35:00,0.70685,0.70724,0.70685,0.70701,136299999.0
2005-09-14 12:36:00,0.70713,0.70748,0.70679,0.70696,141700001.0
2005-09-14 12:37:00,0.70688,0.70719,0.70688,0.70714,144600000.0
2005-09-14 12:38:00,0.7072,0.7072,0.70681,0.70714,375499994.0
2005-09-14 12:39:00,0.70698,0.7074,0.70669,0.70675,206599996.0
2005-09-14 12:40:00,0.70678,0.70715,0.7066,0.70715,137600001.0
2005-09-14 12:41:00,0.70691,0.70708,0.70672,0.70685,136899999.0
2005-09-14 12:42:00,0.70681,0.707,0.7067,0.70697,96300000.0
2005-09-14 12:43:00,0.70699,0.70699,0.70671,0.70692,139599999.0
2005-09-14 12:44:00,0.70695,0.70695,0.70659,0.70661,144100001.0
2005-09-14 12:45:00,0.7067,0.70682,0.7065,0.7066,115400000.0
2005-09-14 12:46:00,0.70687,0.70687,0.70609,0.7063,90700001.0
2005-09-14 12:47:00,0.70635,0.70646,0.70607,0.70646,110199999.0
2005-09-14 12:48:00,0.70654,0.7066,0.70626,0.70644,164799998.0
2005-09-14 12:49:00,0.70633,0.70674,0.7062,0.70652,163200002.0
2005-09-14 12:50:00,0.70668,0.70679,0.70628,0.70647,258000000.0
2005-09-14 12:51:00,0.70661,0.70691,0.70626,0.70639,209300001.0
2005-09-14 12:52:00,0.70652,0.70677,0.70642,0.70657,148899999.0
2005-09-14 12:53:00,0.70666,0.70679,0.70635,0.70637,186999997.0
2005-09-14 12:54:00,0.70652,0.70667,0.70643,0.70643,170200002.0
2005-09-14 12:55:00,0.7064,0.70672,0.70624,0.70655,170899999.0
2005-09-14 12:56:00,0.70621,0.70646,0.70613,0.70613,114400000.0
2005-09-14 12:57:00,0.70599,0.70647,0.70598,0.70641,82800001.0
2005-09-14 12:58:00,0.70644,0.70657,0.70604,0.7061,206700000.0
2005-09-14 12:59:00,0.70616,0.70639,0.70592,0.7061,157699999.0
2005-09-14 13:00:00,0.70629,0.70648,0.7061,0.70623,135100001.0
2005-09-14 13:01:00,0.70618,0.70643,0.70609,0.70625,164500001.0
2005-09-14 13:02:00,0.7061,0.70647,0.70588,0.70643,200499998.0
2005-09-14 13:03:00,0.70616,0.70665,0.70616,0.70664,78900001.0
2005-09-14 13:04:00,0.70656,0.70661,0.70636,0.70636,119699999.0
2005-09-14 13:05:00,0.70628,0.70714,0.70617,0.70661,114700000.0
2005-09-14 13:06:00,0.70655,0.70676,0.70633,0.7064,181400004.0
2005-09-14 13:07:00,0.70693,0.70693,0.70645,0.70657,156400000.0
2005-09-14 13:08:00,0.70627,0.70698,0.70627,0.70637,183599999.0
2005-09-14 13:09:00,0.70655,0.70726,0.70642,0.70685,258599999.0
2005-09-14 13:10:00,0.70673,0.70691,0.70656,0.70669,139800000.0
2005-09-14 13:11:00,0.70662,0.70696,0.70662,0.70681,178000001.0
2005-09-14 13:12:00,0.70693,0.7072,0.70675,0.7072,192100001.0
2005-09-14 13:13:00,0.70718,0.70718,0.70669,0.70689,184100000.0
2005-09-14 13:14:00,0.70678,0.70689,0.7065,0.70671,121799999.0
2005-09-14 13:15:00,0.70675,0.70705,0.70663,0.70676,187700001.0
2005-09-14 13:16:00,0.70662,0.70686,0.70658,0.70679,70700000.0
2005-09-14 13:17:00,0.70697,0.70699,0.70664,0.70664,161399997.0
2005-09-14 13:18:00,0.70663,0.70691,0.70655,0.70677,90100000.0
2005-09-14 13:19:00,0.70697,0.707,0.70652,0.70686,157200001.0
2005-09-14 13:20:00,0.707,0.70712,0.70662,0.70662,113700000.0
2005-09-14 13:21:00,0.70674,0.70692,0.70656,0.70682,126099999.0
2005-09-14 13:22:00,0.70699,0.70699,0.70657,0.70657,158699999.0
2005-09-14 13:23:00,0.70681,0.70703,0.70648,0.70666,281800000.0
2005-09-14 13:24:00,0.70654,0.70708,0.7065,0.7066,204900000.0
2005-09-14 13:25:00,0.70648,0.70679,0.70648,0.70656,91600000.0
2005-09-14 13:26:00,0.70659,0.70674,0.70624,0.70668,200999998.0
2005-09-14 13:27:00,0.70683,0.70695,0.70654,0.70661,213599999.0
2005-09-14 13:28:00,0.70666,0.70681,0.70643,0.70667,129599999.0
2005-09-14 13:29:00,0.70643,0.70694,0.70643,0.70674,199500002.0
2005-09-14 13:30:00,0.70697,0.70703,0.70663,0.70672,219299996.0
2005-09-14 13:31:00,0.70668,0.70701,0.70667,0.70701,174399999.0
2005-09-14 13:32:00,0.70702,0.70728,0.70668,0.70698,248999995.0
2005-09-14 13:33:00,0.7071,0.7071,0.70672,0.70684,145500000.0
2005-09-14 13:34:00,0.70667,0.70703,0.70662,0.70688,92000000.0
2005-09-14 13:35:00,0.70711,0.70715,0.7065,0.70692,200700000.0
2005-09-14 13:36:00,0.70696,0.70703,0.70663,0.70674,195100002.0
2005-09-14 13:37:00,0.707,0.7073,0.70673,0.7069,189000001.0
2005-09-14 13:38:00,0.70695,0.70717,0.70682,0.70682,86800000.0
2005-09-14 13:39:00,0.70681,0.70731,0.70673,0.70718,197100001.0
2005-09-14 13:40:00,0.70717,0.70726,0.70679,0.70684,234400004.0
2005-09-14 13:41:00,0.70687,0.70729,0.70662,0.70705,169799998.0
2005-09-14 13:42:00,0.70701,0.70746,0.70683,0.70706,277600001.0
2005-09-14 13:43:00,0.70709,0.70718,0.70686,0.70698,94400000.0
2005-09-14 13:44:00,0.70688,0.7073,0.7068,0.70713,209600000.0
2005-09-14 13:45:00,0.70709,0.70714,0.70656,0.7069,227599999.0
2005-09-14 13:46:00,0.70688,0.70703,0.7067,0.70687,212900003.0
2005-09-14 13:47:00,0.70693,0.70714,0.7066,0.70676,181600001.0
2005-09-14 13:48:00,0.70702,0.70702,0.70669,0.70679,105900000.0
2005-09-14 13:49:00,0.70681,0.70713,0.70664,0.70682,202600002.0
2005-09-14 13:50:00,0.70673,0.70716,0.70673,0.70688,154799999.0
2005-09-14 13:51:00,0.70736,0.70736,0.70673,0.70697,112799999.0
2005-09-14 13:52:00,0.70711,0.70757,0.70695,0.70729,152900002.0
2005-09-14 13:53:00,0.70719,0.70744,0.70683,0.70695,252699999.0
2005-09-14 13:54:00,0.70693,0.70728,0.70671,0.70685,190800001.0
2005-09-14 13:55:00,0.70702,0.70769,0.70702,0.7075,173400000.0
2005-09-14 13:56:00,0.70742,0.70759,0.70708,0.70738,146399999.0
2005-09-14 13:57:00,0.70734,0.70747,0.70708,0.70709,132200000.0
2005-09-14 13:58:00,0.70713,0.70738,0.70696,0.70728,193000000.0
2005-09-14 13:59:00,0.70736,0.70744,0.70692,0.70699,184900000.0
2005-09-14 14:00:00,0.70707,0.70727,0.70675,0.7072,139200000.0
2005-09-14 14:01:00,0.70723,0.70746,0.70691,0.70704,201200000.0
2005-09-14 14:02:00,0.70732,0.70739,0.70697,0.70713,71500001.0
2005-09-14 14:03:00,0.70723,0.70751,0.70709,0.70714,131600002.0
2005-09-14 14:04:00,0.70693,0.70725,0.70681,0.70696,104500000.0
2005-09-14 14:05:00,0.70686,0.70722,0.70673,0.70703,216199998.0
2005-09-14 14:06:00,0.70675,0.70707,0.70654,0.70676,166099999.0
2005-09-14 14:07:00,0.70686,0.70726,0.70674,0.70713,126600000.0
2005-09-14 14:08:00,0.70719,0.70722,0.70659,0.70687,171399999.0
2005-09-14 14:09:00,0.70712,0.70727,0.70684,0.70691,191499998.0
2005-09-14 14:10:00,0.70699,0.70713,0.70666,0.70671,139900001.0
2005-09-14 14:11:00,0.7069,0.70704,0.70673,0.70698,87699999.0
2005-09-14 14:12:00,0.70678,0.70721,0.70669,0.70716,182499999.0
2005-09-14 14:13:00,0.70701,0.70713,0.70683,0.70688,131099998.0
2005-09-14 14:14:00,0.7068,0.7071,0.7067,0.70702,121000000.0
2005-09-14 14:15:00,0.70701,0.70709,0.70677,0.70686,133600000.0
2005-09-14 14:16:00,0.70707,0.70723,0.70662,0.70688,139599999.0
2005-09-14 14:17:00,0.70687,0.7072,0.70676,0.70688,203999999.0
2005-09-14 14:18:00,0.70679,0.70738,0.70673,0.70708,210599996.0
2005-09-14 14:19:00,0.70703,0.70732,0.70673,0.70703,213499999.0
2005-09-14 14:20:00,0.70712,0.70735,0.70697,0.70717,154700001.0
2005-09-14 14:21:00,0.70732,0.70739,0.70696,0.70731,150000001.0
2005-09-14 14:22:00,0.70728,0.70771,0.70713,0.70763,106600000.0
2005-09-14 14:23:00,0.70741,0.70773,0.70727,0.70749,156799999.0
2005-09-14 14:24:00,0.70764,0.70772,0.70729,0.70735,176699999.0
2005-09-14 14:25:00,0.70739,0.70762,0.7071,0.70726,186199999.0
2005-09-14 14:26:00,0.70721,0.70771,0.7071,0.7071,115300000.0
2005-09-14 14:27:00,0.70717,0.70739,0.7071,0.70712,195600004.0
2005-09-14 14:28:00,0.70738,0.7074,0.70695,0.70705,145800002.0
2005-09-14 14:29:00,0.70719,0.70746,0.7069,0.70733,149799999.0
2005-09-14 14:30:00,0.70723,0.70772,0.70714,0.70753,218600000.0
2005-09-14 14:31:00,0.70739,0.70761,0.70707,0.70721,147300002.0
2005-09-14 14:32:00,0.70723,0.70743,0.70714,0.70714,181199998.0
2005-09-14 14:33:00,0.70733,0.70756,0.70715,0.70721,107400000.0
2005-09-14 14:34:00,0.70735,0.70766,0.70725,0.7073,175200001.0
2005-09-14 14:35:00,0.7071,0.70742,0.70695,0.70732,106199999.0
2005-09-14 14:36:00,0.70714,0.70741,0.70687,0.70707,150999999.0
2005-09-14 14:37:00,0.70721,0.70733,0.70705,0.70711,76599999.0
2005-09-14 14:38:00,0.70721,0.70746,0.70705,0.70728,130699998.0
2005-09-14 14:39:00,0.70702,0.70726,0.7067,0.70695,174099998.0
2005-09-14 14:40:00,0.70686,0.70714,0.70665,0.70694,92100000.0
2005-09-14 14:41:00,0.70671,0.70694,0.70653,0.70669,117000001.0
2005-09-14 14:42:00,0.70669,0.70711,0.70669,0.70702,171000000.0
2005-09-14 14:43:00,0.70649,0.70699,0.70649,0.70668,129100000.0
2005-09-14 14:44:00,0.7066,0.70689,0.70659,0.7068,179699998.0
2005-09-14 14:45:00,0.70661,0.70689,0.70653,0.70688,110599999.0
2005-09-14 14:46:00,0.70681,0.70701,0.70646,0.70684,124700000.0
2005-09-14 14:47:00,0.70698,0.707,0.70669,0.70688,195999998.0
2005-09-14 14:48:00,0.70674,0.70708,0.7065,0.70692,147200001.0
2005-09-14 14:49:00,0.70691,0.70697,0.70653,0.70694,277399997.0
2005-09-14 14:50:00,0.70683,0.70702,0.70656,0.70683,80099999.0
2005-09-14 14:51:00,0.70665,0.70719,0.70665,0.7069,118900000.0
2005-09-14 14:52:00,0.70706,0.70734,0.70688,0.70688,130800001.0
2005-09-14 14:53:00,0.70686,0.7073,0.70679,0.7073,96300000.0
2005-09-14 14:54:00,0.70728,0.70744,0.70697,0.70717,224800001.0
2005-09-14 14:55:00,0.70717,0.70725,0.7069,0.7072,200100003.0
2005-09-14 14:56:00,0.70696,0.70719,0.7068,0.70717,88900000.0
2005-09-14 14:57:00,0.70705,0.70721,0.70695,0.70698,77299999.0
2005-09-14 14:58:00,0.70673,0.70723,0.70673,0.70715,116700001.0
2005-09-14 14:59:00,0.70731,0.70752,0.70704,0.70709,160799998.0
2005-09-14 15:00:00,0.70699,0.70741,0.70698,0.70736,116300001.0
2005-09-14 15:01:00,0.70715,0.70727,0.7069,0.70714,123600000.0
2005-09-14 15:02:00,0.70707,0.70727,0.70675,0.70698,155900001.0
2005-09-14 15:03:00,0.70699,0.70703,0.70677,0.70702,243800004.0
2005-09-14 15:04:00,0.70695,0.70707,0.70657,0.70663,90600000.0
2005-09-14 15:05:00,0.70664,0.70716,0.70633,0.70678,172500001.0
2005-09-14 15:06:00,0.70683,0.70695,0.70652,0.70678,209900001.0
2005-09-14 15:07:00,0.70671,0.70704,0.70667,0.70682,162500001.0
2005-09-14 15:08:00,0.70668,0.70697,0.70655,0.70655,183500001.0
2005-09-14 15:09:00,0.70687,0.70705,0.70668,0.70686,179200000.0
2005-09-14 15:10:00,0.7069,0.70721,0.70671,0.70686,196999999.0
2005-09-14 15:11:00,0.70687,0.70718,0.70676,0.7071,86100001.0
2005-09-14 15:12:00,0.70751,0.70762,0.70696,0.70733,168500000.0
2005-09-14 15:13:00,0.7073,0.70732,0.70674,0.70685,179199999.0
2005-09-14 15:14:00,0.70708,0.70723,0.70687,0.70718,142000000.0
2005-09-14 15:15:00,0.7071,0.70766,0.70686,0.70738,167799998.0
2005-09-14 15:16:00,0.70742,0.70777,0.70714,0.70725,216700000.0
2005-09-14 15:17:00,0.70723,0.70766,0.7072,0.70738,144700002.0
2005-09-14 15:18:00,0.70727,0.70743,0.70716,0.70723,136599999.0
2005-09-14 15:19:00,0.7074,0.70747,0.70716,0.70742,251800002.0
2005-09-14 15:20:00,0.70733,0.70772,0.70713,0.70741,163499999.0
2005-09-14 15:21:00,0.70749,0.70769,0.7071,0.70729,160599999.0
2005-09-14 15:22:00,0.70747,0.70757,0.70692,0.70699,134000000.0
2005-09-14 15:23:00,0.70707,0.70771,0.70705,0.7072,231199998.0
2005-09-14 15:24:00,0.7073,0.70764,0.70711,0.70717,225399999.0
2005-09-14 15:25:00,0.7072,0.7074,0.70694,0.70731,183400000.0
2005-09-14 15:26:00,0.70746,0.70774,0.70707,0.7074,243500003.0
2005-09-14 15:27:00,0.7073,0.70757,0.70689,0.707,203599998.0
2005-09-14 15:28:00,0.70713,0.7073,0.70688,0.70715,170300000.0
2005-09-14 15:29:00,0.70713,0.70733,0.70698,0.70707,234800000.0
2005-09-14 15:30:00,0.70699,0.70728,0.7067,0.7071,146900001.0
2005-09-14 15:31:00,0.70712,0.70735,0.70696,0.70722,77699999.0
2005-09-14 15:32:00,0.70726,0.70774,0.70712,0.70754,130199999.0
2005-09-14 15:33:00,0.70731,0.70739,0.70724,0.7073,130099999.0
2005-09-14 15:34:00,0.70748,0.70773,0.70715,0.70725,303300006.0
2005-09-14 15:35:00,0.70711,0.70762,0.70711,0.70742,134399999.0
2005-09-14 15:36:00,0.70723,0.70775,0.70723,0.70765,101500001.0
2005-09-14 15:37:00,0.70757,0.70774,0.70714,0.70762,212600001.0
2005-09-14 15:38:00,0.7077,0.7077,0.70742,0.70742,127099998.0
2005-09-14 15:39:00,0.70788,0.70791,0.70738,0.70791,203300002.0
2005-09-14 15:40:00,0.70749,0.70802,0.70749,0.70797,146099999.0
2005-09-14 15:41:00,0.70815,0.70819,0.70759,0.70788,178099999.0
2005-09-14 15:42:00,0.70788,0.70792,0.70767,0.70772,93400000.0
2005-09-14 15:43:00,0.70794,0.70799,0.70762,0.70787,98499999.0
2005-09-14 15:44:00,0.70758,0.70803,0.70756,0.70763,164199999.0
2005-09-14 15:45:00,0.708,0.70818,0.70773,0.70787,131000001.0
2005-09-14 15:46:00,0.70807,0.7082,0.70754,0.70754,91599999.0
2005-09-14 15:47:00,0.70793,0.70825,0.70781,0.70797,180900000.0
2005-09-14 15:48:00,0.70793,0.70847,0.70791,0.70839,124899998.0
2005-09-14 15:49:00,0.70832,0.70912,0.7083,0.70907,102400000.0
2005-09-14 15:50:00,0.70905,0.70917,0.7086,0.70886,119100000.0
2005-09-14 15:51:00,0.7089,0.70894,0.70862,0.7089,100599998.0
2005-09-14 15:52:00,0.70842,0.70896,0.70842,0.70867,185199998.0
2005-09-14 15:53:00,0.70851,0.7088,0.70851,0.70864,128300001.0
2005-09-14 15:54:00,0.70848,0.70924,0.70842,0.70919,88500002.0
2005-09-14 15:55:00,0.70915,0.70931,0.70885,0.70923,137799999.0
2005-09-14 15:56:00,0.70903,0.70941,0.7088,0.70914,124300001.0
2005-09-14 15:57:00,0.70929,0.70945,0.70875,0.70944,100600001.0
2005-09-14 15:58:00,0.70967,0.70967,0.70912,0.7094,75400000.0
2005-09-14 15:59:00,0.70894,0.70947,0.70886,0.70902,112599999.0
2005-09-14 16:00:00,0.70883,0.70937,0.70883,0.70931,163399999.0
2005-09-14 16:01:00,0.70912,0.70921,0.70878,0.70893,100599999.0
2005-09-14 16:02:00,0.70909,0.7092,0.70879,0.70879,102900000.0
2005-09-14 16:03:00,0.70898,0.7092,0.70892,0.70893,106200000.0
2005-09-14 16:04:00,0.70924,0.70955,0.70906,0.70922,122299999.0
2005-09-14 16:05:00,0.70918,0.70955,0.70906,0.70938,112700000.0
2005-09-14 16:06:00,0.70919,0.70941,0.70894,0.70894,131900001.0
2005-09-14 16:07:00,0.70894,0.70942,0.70887,0.70942,107300000.0
2005-09-14 16:08:00,0.70939,0.70959,0.70909,0.70944,129100000.0
2005-09-14 16:09:00,0.70943,0.70963,0.70919,0.70935,87200000.0
2005-09-14 16:10:00,0.70921,0.70948,0.70905,0.70922,211800000.0
2005-09-14 16:11:00,0.7093,0.70956,0.70908,0.70949,121499998.0
2005-09-14 16:12:00,0.70965,0.70981,0.70935,0.7096,95100001.0
2005-09-14 16:13:00,0.70983,0.71022,0.70952,0.70998,138100000.0
2005-09-14 16:14:00,0.71019,0.71028,0.70977,0.71005,166500000.0
2005-09-14 16:15:00,0.70988,0.71032,0.70959,0.71003,193500000.0
2005-09-14 16:16:00,0.70973,0.70994,0.70925,0.70949,168699999.0
2005-09-14 16:17:00,0.70964,0.70977,0.70943,0.70975,150400000.0
2005-09-14 16:18:00,0.70953,0.70981,0.70939,0.70971,179999994.0
2005-09-14 16:19:00,0.70943,0.71002,0.70935,0.70963,337199998.0
2005-09-14 16:20:00,0.70988,0.70988,0.7092,0.70954,143600000.0
2005-09-14 16:21:00,0.70966,0.70991,0.70921,0.70974,138699999.0
2005-09-14 16:22:00,0.70981,0.70996,0.70939,0.70957,139899997.0
2005-09-14 16:23:00,0.7095,0.70991,0.7095,0.70973,137299999.0
2005-09-14 16:24:00,0.70997,0.71009,0.70959,0.70998,241599997.0
2005-09-14 16:25:00,0.70964,0.71019,0.70964,0.71018,189999999.0
2005-09-14 16:26:00,0.71008,0.71025,0.70972,0.71005,139099999.0
2005-09-14 16:27:00,0.70974,0.71001,0.70954,0.70962,173499998.0
2005-09-14 16:28:00,0.70979,0.70997,0.70936,0.70966,227200000.0
2005-09-14 16:29:00,0.70951,0.70997,0.70936,0.70971,195299998.0
2005-09-14 16:30:00,0.70976,0.7102,0.70962,0.70989,101999999.0
2005-09-14 16:31:00,0.71008,0.71023,0.7099,0.7099,84300000.0
2005-09-14 16:32:00,0.70988,0.71031,0.70979,0.7099,305300000.0
2005-09-14 16:33:00,0.70998,0.71018,0.70976,0.70982,166800002.0
2005-09-14 16:34:00,0.70987,0.71012,0.70936,0.70941,145900001.0
2005-09-14 16:35:00,0.70922,0.70961,0.70908,0.70947,176999999.0
2005-09-14 16:36:00,0.70909,0.70954,0.70885,0.70938,223600000.0
2005-09-14 16:37:00,0.70947,0.7095,0.70895,0.70929,134699999.0
2005-09-14 16:38:00,0.70922,0.70956,0.70887,0.70925,206000001.0
2005-09-14 16:39:00,0.70933,0.70966,0.70925,0.70965,131600002.0
2005-09-14 16:40:00,0.70944,0.70989,0.70926,0.70978,138900000.0
2005-09-14 16:41:00,0.70973,0.70982,0.70953,0.70954,114100001.0
2005-09-14 16:42:00,0.70938,0.70988,0.70935,0.70958,132900001.0
2005-09-14 16:43:00,0.70948,0.70993,0.70935,0.70943,138300001.0
2005-09-14 16:44:00,0.70957,0.70996,0.70954,0.70971,203899999.0
2005-09-14 16:45:00,0.70948,0.71015,0.70942,0.70942,133299998.0
2005-09-14 16:46:00,0.70974,0.70997,0.70945,0.7097,136600000.0
2005-09-14 16:47:00,0.70947,0.70968,0.70913,0.70959,304099997.0
2005-09-14 16:48:00,0.70942,0.70966,0.70921,0.7096,154699998.0
2005-09-14 16:49:00,0.70943,0.70961,0.70922,0.70923,55300000.0
2005-09-14 16:50:00,0.70951,0.70972,0.70907,0.70933,169700001.0
2005-09-14 16:51:00,0.70958,0.70972,0.70925,0.70925,193299999.0
2005-09-14 16:52:00,0.70961,0.71005,0.7094,0.70982,176400003.0
2005-09-14 16:53:00,0.70971,0.71004,0.70942,0.70975,163799998.0
2005-09-14 16:54:00,0.70945,0.70971,0.70929,0.70957,196700000.0
2005-09-14 16:55:00,0.70968,0.71021,0.70943,0.70964,179599998.0
2005-09-14 16:56:00,0.70972,0.70972,0.7094,0.70955,179899997.0
2005-09-14 16:57:00,0.70956,0.70974,0.70932,0.70947,126900000.0
2005-09-14 16:58:00,0.7095,0.70994,0.70935,0.70952,131899999.0
2005-09-14 16:59:00,0.70951,0.7097,0.70951,0.7096,172700002.0
2005-09-14 17:00:00,0.70975,0.70985,0.70948,0.70957,163900003.0
2005-09-14 17:01:00,0.70967,0.70984,0.70938,0.70978,196699999.0
2005-09-14 17:02:00,0.70967,0.70984,0.70946,0.70948,150300001.0
2005-09-14 17:03:00,0.70942,0.70968,0.70942,0.70963,132700001.0
2005-09-14 17:04:00,0.70962,0.70975,0.70942,0.70958,183500003.0
2005-09-14 17:05:00,0.70965,0.70975,0.70932,0.70951,146500001.0
2005-09-14 17:06:00,0.70906,0.70942,0.7089,0.70905,115400001.0
2005-09-14 17:07:00,0.70905,0.70914,0.7086,0.7087,105600000.0
2005-09-14 17:08:00,0.7088,0.70925,0.70856,0.70858,251000001.0
2005-09-14 17:09:00,0.70871,0.70893,0.70843,0.70866,212699998.0
2005-09-14 17:10:00,0.70861,0.7093,0.70851,0.70897,125000002.0
2005-09-14 17:11:00,0.70861,0.70909,0.70844,0.70905,207499999.0
2005-09-14 17:12:00,0.70908,0.70908,0.70844,0.70892,155700002.0
2005-09-14 17:13:00,0.70883,0.70938,0.70883,0.70908,141599998.0
2005-09-14 17:14:00,0.70911,0.70924,0.70891,0.70904,169899999.0
2005-09-14 17:15:00,0.70873,0.70911,0.70861,0.70878,115900000.0
2005-09-14 17:16:00,0.7087,0.70892,0.70846,0.70879,95800000.0
2005-09-14 17:17:00,0.70863,0.70892,0.70822,0.7088,177800000.0
2005-09-14 17:18:00,0.70878,0.70888,0.70847,0.70861,284499998.0
2005-09-14 17:19:00,0.70864,0.70878,0.70819,0.70847,168100001.0
2005-09-14 17:20:00,0.70836,0.70849,0.70794,0.70827,129799999.0
2005-09-14 17:21:00,0.70839,0.70859,0.70792,0.70833,147799999.0
2005-09-14 17:22:00,0.70845,0.70867,0.70825,0.70867,136299999.0
2005-09-14 17:23:00,0.70873,0.70925,0.7084,0.70886,168100000.0
2005-09-14 17:24:00,0.70897,0.70929,0.70866,0.70903,162300000.0
2005-09-14 17:25:00,0.70896,0.70926,0.70883,0.7089,231099997.0
2005-09-14 17:26:00,0.70881,0.70919,0.70873,0.70889,121699999.0
2005-09-14 17:27:00,0.70891,0.70913,0.70863,0.70872,180700001.0
2005-09-14 17:28:00,0.70861,0.70904,0.70861,0.70897,190999998.0
2005-09-14 17:29:00,0.70885,0.70902,0.70859,0.70879,209400001.0
2005-09-14 17:30:00,0.70873,0.70894,0.70862,0.7087,178899999.0
2005-09-14 17:31:00,0.70852,0.70882,0.70826,0.70875,154699999.0
2005-09-14 17:32:00,0.70866,0.70873,0.70825,0.70838,175099998.0
2005-09-14 17:33:00,0.70846,0.70866,0.70826,0.70828,220500000.0
2005-09-14 17:34:00,0.70835,0.70855,0.70823,0.70843,137100000.0
2005-09-14 17:35:00,0.70825,0.7085,0.70814,0.70827,105900000.0
2005-09-14 17:36:00,0.70828,0.70857,0.70809,0.70827,133600000.0
2005-09-14 17:37:00,0.70843,0.70869,0.70835,0.70836,123899998.0
2005-09-14 17:38:00,0.70859,0.70864,0.7082,0.7082,132399998.0
2005-09-14 17:39:00,0.70815,0.70851,0.70811,0.70851,135600001.0
2005-09-14 17:40:00,0.70837,0.7084,0.70808,0.70828,110500000.0
2005-09-14 17:41:00,0.70807,0.70836,0.70784,0.70827,150200003.0
2005-09-14 17:42:00,0.70777,0.70813,0.7076,0.7078,238700001.0
2005-09-14 17:43:00,0.70783,0.70783,0.70718,0.70775,283199998.0
2005-09-14 17:44:00,0.70762,0.70786,0.70736,0.70764,176000000.0
2005-09-14 17:45:00,0.70758,0.70776,0.7074,0.7076,144799999.0
2005-09-14 17:46:00,0.70748,0.70792,0.70732,0.70764,108099999.0
2005-09-14 17:47:00,0.70748,0.70792,0.7072,0.70764,168600000.0
2005-09-14 17:48:00,0.70768,0.70783,0.70753,0.70783,146900000.0
2005-09-14 17:49:00,0.70768,0.7077,0.70738,0.70738,94200000.0
2005-09-14 17:50:00,0.70737,0.70772,0.70731,0.70756,280299999.0
2005-09-14 17:51:00,0.70746,0.70788,0.70743,0.70746,169999998.0
2005-09-14 17:52:00,0.70731,0.70765,0.70726,0.70749,85099999.0
2005-09-14 17:53:00,0.70773,0.70786,0.7074,0.70762,198400000.0
2005-09-14 17:54:00,0.7078,0.70786,0.70747,0.70747,183599997.0
2005-09-14 17:55:00,0.70747,0.70772,0.70739,0.70746,118999999.0
2005-09-14 17:56:00,0.70755,0.70792,0.70739,0.70765,186800005.0
2005-09-14 17:57:00,0.70753,0.70786,0.70746,0.70773,117200000.0
2005-09-14 17:58:00,0.70772,0.70781,0.70736,0.70775,156300001.0
2005-09-14 17:59:00,0.70754,0.70785,0.70673,0.707,185500000.0
2005-09-14 18:00:00,0.70701,0.70739,0.70691,0.70709,86100000.0
2005-09-14 18:01:00,0.70702,0.70729,0.70671,0.70683,244300001.0
2005-09-14 18:02:00,0.70702,0.70741,0.70676,0.7072,216300003.0
2005-09-14 18:03:00,0.70735,0.70764,0.70701,0.70742,374000002.0
2005-09-14 18:04:00,0.7076,0.70815,0.70736,0.70789,303099996.0
2005-09-14 18:05:00,0.70777,0.70793,0.70767,0.70772,350000000.0
2005-09-14 18:06:00,0.70783,0.70852,0.70773,0.70839,156799999.0
2005-09-14 18:07:00,0.70831,0.70831,0.70771,0.70782,323800001.0
2005-09-14 18:08:00,0.70761,0.70814,0.70748,0.70766,216000002.0
2005-09-14 18:09:00,0.70764,0.70793,0.70742,0.70755,439599998.0
2005-09-14 18:10:00,0.70755,0.7078,0.70741,0.7078,235300000.0
2005-09-14 18:11:00,0.70772,0.70778,0.70735,0.70762,127499999.0
2005-09-14 18:12:00,0.70751,0.70769,0.70733,0.7075,185500000.0
2005-09-14 18:13:00,0.70751,0.70778,0.7074,0.7074,134500000.0
2005-09-14 18:14:00,0.70731,0.70785,0.7073,0.70752,204999997.0
2005-09-14 18:15:00,0.7076,0.7079,0.70751,0.70759,220000001.0
2005-09-14 18:16:00,0.7075,0.70787,0.7075,0.70759,401099997.0
2005-09-14 18:17:00,0.70747,0.70788,0.70747,0.70766,219500001.0
2005-09-14 18:18:00,0.70769,0.7078,0.70733,0.70752,424099999.0
2005-09-14 18:19:00,0.70749,0.70782,0.7073,0.70746,268000001.0
2005-09-14 18:20:00,0.70746,0.70764,0.70717,0.70732,187899999.0
2005-09-14 18:21:00,0.70727,0.70776,0.70727,0.70729,309899999.0
2005-09-14 18:22:00,0.70734,0.7076,0.70727,0.70738,252400001.0
2005-09-14 18:23:00,0.7073,0.7076,0.70724,0.70737,341500002.0
2005-09-14 18:24:00,0.70742,0.70769,0.70719,0.70736,388799999.0
2005-09-14 18:25:00,0.7075,0.70765,0.70733,0.70765,264000000.0
2005-09-14 18:26:00,0.70721,0.70768,0.70721,0.7074,222800003.0
2005-09-14 18:27:00,0.7073,0.7076,0.70727,0.7076,255699997.0
2005-09-14 18:28:00,0.70758,0.70758,0.70682,0.7071,257300000.0
2005-09-14 18:29:00,0.70705,0.7072,0.70682,0.70696,358200001.0
2005-09-14 18:30:00,0.70685,0.70717,0.70671,0.70678,205099998.0
2005-09-14 18:31:00,0.70681,0.70709,0.70657,0.70686,476200008.0
2005-09-14 18:32:00,0.70665,0.70714,0.70662,0.70693,236199997.0
2005-09-14 18:33:00,0.70686,0.707,0.70656,0.70672,306099998.0
2005-09-14 18:34:00,0.70667,0.70701,0.70661,0.70697,209500001.0
2005-09-14 18:35:00,0.70675,0.70702,0.70659,0.70685,256100001.0
2005-09-14 18:36:00,0.7069,0.70702,0.70657,0.707,345500001.0
2005-09-14 18:37:00,0.7067,0.70688,0.70657,0.70666,108500000.0
2005-09-14 18:38:00,0.70679,0.70703,0.70656,0.707,204700004.0
2005-09-14 18:39:00,0.70697,0.70717,0.70664,0.70694,410099999.0
2005-09-14 18:40:00,0.70681,0.70694,0.70661,0.70669,164500000.0
2005-09-14 18:41:00,0.70672,0.707,0.70661,0.70661,384399997.0
2005-09-14 18:42:00,0.70669,0.70695,0.70662,0.70695,253700004.0
2005-09-14 18:43:00,0.70669,0.70708,0.70664,0.70671,732499996.0
2005-09-14 18:44:00,0.70667,0.70701,0.70658,0.7069,348399999.0
2005-09-14 18:45:00,0.70697,0.70697,0.7066,0.7067,435900003.0
2005-09-14 18:46:00,0.70672,0.70696,0.70659,0.70695,285099999.0
2005-09-14 18:47:00,0.7068,0.70703,0.70665,0.707,246899997.0
2005-09-14 18:48:00,0.707,0.707,0.70662,0.70696,242200001.0
2005-09-14 18:49:00,0.70696,0.70699,0.70654,0.70693,238400001.0
2005-09-14 18:50:00,0.70683,0.70701,0.70665,0.70701,200500000.0
2005-09-14 18:51:00,0.70706,0.70717,0.70668,0.70678,188999999.0
2005-09-14 18:52:00,0.7068,0.70699,0.7066,0.70697,125300000.0
2005-09-14 18:53:00,0.70697,0.70702,0.70671,0.70674,175399998.0
2005-09-14 18:54:00,0.70664,0.70709,0.70664,0.70696,187799998.0
2005-09-14 18:55:00,0.70676,0.70707,0.70667,0.70681,236600001.0
2005-09-14 18:56:00,0.70686,0.70701,0.70673,0.70674,137399999.0
2005-09-14 18:57:00,0.70677,0.70699,0.70674,0.70688,159699998.0
2005-09-14 18:58:00,0.70692,0.70699,0.70675,0.70686,141600002.0
2005-09-14 18:59:00,0.70689,0.70712,0.70661,0.70668,333700001.0
2005-09-14 19:00:00,0.70689,0.70733,0.70657,0.70733,328599998.0
2005-09-14 19:01:00,0.70723,0.7074,0.70685,0.70713,175099997.0
2005-09-14 19:02:00,0.70693,0.70713,0.70667,0.70697,233700002.0
2005-09-14 19:03:00,0.70679,0.70716,0.70675,0.70675,304300000.0
2005-09-14 19:04:00,0.70677,0.70716,0.70667,0.70667,206199998.0
2005-09-14 19:05:00,0.70673,0.70708,0.70659,0.70682,243400000.0
2005-09-14 19:06:00,0.70688,0.70723,0.70663,0.70703,326599997.0
2005-09-14 19:07:00,0.70692,0.7073,0.70668,0.70692,406099995.0
2005-09-14 19:08:00,0.70686,0.70712,0.70679,0.70693,280699998.0
2005-09-14 19:09:00,0.70723,0.70723,0.70678,0.7069,206600000.0
2005-09-14 19:10:00,0.70681,0.70711,0.70681,0.70707,83800000.0
2005-09-14 19:11:00,0.70694,0.70707,0.70674,0.70697,158699999.0
2005-09-14 19:12:00,0.70714,0.70722,0.70679,0.70701,174300000.0
2005-09-14 19:13:00,0.70694,0.70708,0.70672,0.70694,193699999.0
2005-09-14 19:14:00,0.70695,0.70752,0.70678,0.70714,273300001.0
2005-09-14 19:15:00,0.70739,0.70794,0.70716,0.70717,159200000.0
2005-09-14 19:16:00,0.70725,0.70782,0.70712,0.70722,167699999.0
2005-09-14 19:17:00,0.70727,0.7075,0.70704,0.70715,206100000.0
2005-09-14 19:18:00,0.70728,0.70755,0.70716,0.70736,142400000.0
2005-09-14 19:19:00,0.70724,0.70763,0.70724,0.70735,168899998.0
2005-09-14 19:20:00,0.70744,0.70756,0.70719,0.70719,246000001.0
2005-09-14 19:21:00,0.70727,0.70751,0.70716,0.70728,220700002.0
2005-09-14 19:22:00,0.70732,0.70748,0.70712,0.70737,223199998.0
2005-09-14 19:23:00,0.70734,0.70771,0.70724,0.70764,129699999.0
2005-09-14 19:24:00,0.70744,0.70763,0.70723,0.70723,117500001.0
2005-09-14 19:25:00,0.70758,0.70785,0.70738,0.70776,170100000.0
2005-09-14 19:26:00,0.70764,0.7081,0.70744,0.70786,189300000.0
2005-09-14 19:27:00,0.70754,0.70791,0.70751,0.70765,258999998.0
2005-09-14 19:28:00,0.70766,0.70775,0.70731,0.70737,243900000.0
2005-09-14 19:29:00,0.70746,0.70768,0.70737,0.70739,202699999.0
2005-09-14 19:30:00,0.70741,0.70765,0.70723,0.70747,167399998.0
2005-09-14 19:31:00,0.70737,0.70767,0.70733,0.70761,101200000.0
2005-09-14 19:32:00,0.70759,0.70775,0.70737,0.7076,176299998.0
2005-09-14 19:33:00,0.70746,0.70787,0.70733,0.70785,187099999.0
2005-09-14 19:34:00,0.70773,0.70803,0.70743,0.70761,189300000.0
2005-09-14 19:35:00,0.70758,0.70784,0.70751,0.70765,282100000.0
2005-09-14 19:36:00,0.70768,0.70798,0.70757,0.70777,231300000.0
2005-09-14 19:37:00,0.70759,0.70786,0.70744,0.70752,204300000.0
2005-09-14 19:38:00,0.70746,0.7082,0.70744,0.70804,159500001.0
2005-09-14 19:39:00,0.70793,0.70831,0.70768,0.70794,339800000.0
2005-09-14 19:40:00,0.70792,0.7081,0.70785,0.708,116700002.0
2005-09-14 19:41:00,0.70799,0.70823,0.70782,0.70818,135099999.0
2005-09-14 19:42:00,0.70795,0.70834,0.70786,0.70796,72899999.0
2005-09-14 19:43:00,0.70796,0.7084,0.70791,0.70791,195000001.0
2005-09-14 19:44:00,0.70799,0.70805,0.70778,0.70779,249100001.0
2005-09-14 19:45:00,0.7078,0.70801,0.7078,0.70789,151199997.0
2005-09-14 19:46:00,0.70779,0.70814,0.70777,0.70786,166400002.0
2005-09-14 19:47:00,0.70784,0.70808,0.70783,0.70788,89800001.0
2005-09-14 19:48:00,0.70802,0.70822,0.70783,0.70789,234699999.0
2005-09-14 19:49:00,0.70778,0.70812,0.70773,0.70775,131200002.0
2005-09-14 19:50:00,0.7078,0.70816,0.70776,0.70801,166700002.0
2005-09-14 19:51:00,0.70801,0.70802,0.70777,0.70795,242099998.0
2005-09-14 19:52:00,0.70795,0.70813,0.70777,0.70813,282999999.0
2005-09-14 19:53:00,0.70795,0.70809,0.70776,0.70789,271200001.0
2005-09-14 19:54:00,0.70784,0.70808,0.70777,0.70796,225100002.0
2005-09-14 19:55:00,0.70781,0.70806,0.70778,0.70788,321300001.0
2005-09-14 19:56:00,0.70794,0.70814,0.70785,0.70785,325800001.0
2005-09-14 19:57:00,0.70796,0.70821,0.70769,0.7077,146599998.0
2005-09-14 19:58:00,0.70765,0.70805,0.70759,0.70768,217900002.0
2005-09-14 19:59:00,0.70768,0.70786,0.70753,0.70775,171499997.0
2005-09-14 20:00:00,0.70766,0.70775,0.70718,0.70772,341199997.0
2005-09-14 20:01:00,0.70768,0.70772,0.70743,0.70772,193499998.0
2005-09-14 20:02:00,0.70746,0.7077,0.70723,0.70753,150099999.0
2005-09-14 20:03:00,0.70756,0.70757,0.70729,0.70735,131200003.0
2005-09-14 20:04:00,0.70733,0.70746,0.70705,0.70708,273699997.0
2005-09-14 20:05:00,0.7071,0.70749,0.70695,0.70729,260499997.0
2005-09-14 20:06:00,0.7072,0.70743,0.70706,0.70725,372800002.0
2005-09-14 20:07:00,0.70719,0.70745,0.707,0.70728,214599998.0
2005-09-14 20:08:00,0.70703,0.70742,0.70703,0.70727,96700001.0
2005-09-14 20:09:00,0.70715,0.70738,0.70708,0.70714,172199998.0
2005-09-14 20:10:00,0.70739,0.70756,0.70704,0.70717,297299994.0
2005-09-14 20:11:00,0.70709,0.70736,0.70696,0.70707,106900000.0
2005-09-14 20:12:00,0.7072,0.70747,0.707,0.70726,168299999.0
2005-09-14 20:13:00,0.7075,0.70756,0.70701,0.70756,104400002.0
2005-09-14 20:14:00,0.70781,0.70803,0.70759,0.70759,251299998.0
2005-09-14 20:15:00,0.7078,0.70802,0.70769,0.70771,126500001.0
2005-09-14 20:16:00,0.70763,0.70803,0.70763,0.70777,492299998.0
2005-09-14 20:17:00,0.70772,0.70788,0.7075,0.70766,247299999.0
2005-09-14 20:18:00,0.70761,0.70787,0.70746,0.7078,199699997.0
2005-09-14 20:19:00,0.70764,0.7079,0.70749,0.70756,193000001.0
2005-09-14 20:20:00,0.70786,0.70788,0.70738,0.70768,156499999.0
2005-09-14 20:21:00,0.70767,0.70784,0.7074,0.70754,155000000.0
2005-09-14 20:22:00,0.70762,0.70775,0.70736,0.70745,240199998.0
2005-09-14 20:23:00,0.70764,0.7077,0.70737,0.70753,124799999.0
2005-09-14 20:24:00,0.70741,0.7078,0.70731,0.70751,352900000.0
2005-09-14 20:25:00,0.70754,0.70768,0.70711,0.70752,204799997.0
2005-09-14 20:26:00,0.70756,0.70779,0.70737,0.70748,158799998.0
2005-09-14 20:27:00,0.70752,0.70774,0.70731,0.70743,125100000.0
2005-09-14 20:28:00,0.70743,0.7076,0.70723,0.70738,91700000.0
2005-09-14 20:29:00,0.70783,0.70799,0.70739,0.70763,262099999.0
2005-09-14 20:30:00,0.70769,0.70796,0.70749,0.70777,327199998.0
2005-09-14 20:31:00,0.70755,0.70781,0.70743,0.70743,253399999.0
2005-09-14 20:32:00,0.70748,0.70778,0.70746,0.70746,137000001.0
2005-09-14 20:33:00,0.70747,0.70801,0.70743,0.70788,292300000.0
2005-09-14 20:34:00,0.70775,0.70802,0.70753,0.70784,193300000.0
2005-09-14 20:35:00,0.7078,0.70794,0.70765,0.70772,192699997.0
2005-09-14 20:36:00,0.70772,0.70794,0.70748,0.70777,304299999.0
2005-09-14 20:37:00,0.70776,0.70799,0.70761,0.70777,213700001.0
2005-09-14 20:38:00,0.70776,0.70778,0.70751,0.70767,305699999.0
2005-09-14 20:39:00,0.70765,0.70795,0.70764,0.70773,162500002.0
2005-09-14 20:40:00,0.70774,0.70786,0.70746,0.70758,268700003.0
2005-09-14 20:41:00,0.70757,0.70764,0.70741,0.70747,216400001.0
2005-09-14 20:42:00,0.70746,0.70783,0.70742,0.70755,155399999.0
2005-09-14 20:43:00,0.70746,0.70768,0.70732,0.70748,173899999.0
2005-09-14 20:44:00,0.70736,0.70752,0.70729,0.70732,162999999.0
2005-09-14 20:45:00,0.70737,0.70761,0.70717,0.70731,158000002.0
2005-09-14 20:46:00,0.7073,0.70755,0.70725,0.70735,193399997.0
2005-09-14 20:47:00,0.70733,0.70787,0.70729,0.70786,124799998.0
2005-09-14 20:48:00,0.70751,0.70784,0.70744,0.70784,151100001.0
2005-09-14 20:49:00,0.70779,0.70791,0.70746,0.70763,201900001.0
2005-09-14 20:50:00,0.70759,0.70802,0.70746,0.70763,207000000.0
2005-09-14 20:51:00,0.70759,0.70805,0.70759,0.70781,227700000.0
2005-09-14 20:52:00,0.70754,0.7078,0.70746,0.70746,167200004.0
2005-09-14 20:53:00,0.70757,0.70787,0.70751,0.7076,376999996.0
2005-09-14 20:54:00,0.70758,0.70793,0.70752,0.70776,229399999.0
2005-09-14 20:55:00,0.70763,0.70812,0.7075,0.7077,109800000.0
2005-09-14 20:56:00,0.70783,0.70813,0.70778,0.70791,248099999.0
2005-09-14 20:57:00,0.70782,0.70811,0.70774,0.70786,229100001.0
2005-09-14 20:58:00,0.70781,0.70799,0.70755,0.70765,371700001.0
2005-09-14 20:59:00,0.70777,0.70797,0.7075,0.70752,218000000.0
2005-09-14 21:00:00,0.7077,0.70787,0.70745,0.70755,295500004.0
2005-09-14 21:01:00,0.70742,0.70779,0.70742,0.70766,184100001.0
2005-09-14 21:02:00,0.70778,0.70787,0.70746,0.70767,150900001.0
2005-09-14 21:03:00,0.70774,0.70788,0.7075,0.70768,167900000.0
2005-09-14 21:04:00,0.70773,0.70798,0.70753,0.70789,198100001.0
2005-09-14 21:05:00,0.70807,0.70807,0.70762,0.70786,169400001.0
2005-09-14 21:06:00,0.70765,0.70807,0.70762,0.70774,193099999.0
2005-09-14 21:07:00,0.70761,0.70794,0.70761,0.70792,86200000.0
2005-09-14 21:08:00,0.70788,0.70788,0.70764,0.70767,172699998.0
2005-09-14 21:09:00,0.70777,0.70794,0.70758,0.70764,242000001.0
2005-09-14 21:10:00,0.70757,0.70798,0.70757,0.70776,162300001.0
2005-09-14 21:11:00,0.70777,0.70793,0.70764,0.70772,203900000.0
2005-09-14 21:12:00,0.7077,0.70815,0.70766,0.70796,190899999.0
2005-09-14 21:13:00,0.70811,0.70811,0.70777,0.70783,115400001.0
2005-09-14 21:14:00,0.70803,0.7081,0.70771,0.70797,168400001.0
2005-09-14 21:15:00,0.70796,0.7082,0.70771,0.70797,326500000.0
2005-09-14 21:16:00,0.70779,0.70814,0.70771,0.70809,167399999.0
2005-09-14 21:17:00,0.70797,0.70818,0.70766,0.70818,333200002.0
2005-09-14 21:18:00,0.70796,0.70856,0.70781,0.70789,172500000.0
2005-09-14 21:19:00,0.7078,0.70816,0.70778,0.70785,186700001.0
2005-09-14 21:20:00,0.7078,0.7082,0.70765,0.70774,345600000.0
2005-09-14 21:21:00,0.70779,0.70812,0.70773,0.70787,199400000.0
2005-09-14 21:22:00,0.70783,0.70798,0.70742,0.70742,184399995.0
2005-09-14 21:23:00,0.70738,0.70787,0.70738,0.70747,244799999.0
2005-09-14 21:24:00,0.70762,0.70779,0.7074,0.7077,143900000.0
2005-09-14 21:25:00,0.70768,0.70785,0.70736,0.70757,207200001.0
2005-09-14 21:26:00,0.70745,0.70789,0.70739,0.70746,154000000.0
2005-09-14 21:27:00,0.7075,0.70777,0.70732,0.70761,103800000.0
2005-09-14 21:28:00,0.70763,0.70783,0.70743,0.70757,161099999.0
2005-09-14 21:29:00,0.70752,0.70791,0.7072,0.7072,227700002.0
2005-09-14 21:30:00,0.70754,0.70781,0.70733,0.70781,201399998.0
2005-09-14 21:31:00,0.70787,0.70787,0.70737,0.70737,87700000.0
2005-09-14 21:32:00,0.70779,0.70786,0.70731,0.70782,96299999.0
2005-09-14 21:33:00,0.70781,0.70785,0.70741,0.70749,265699999.0
2005-09-14 21:34:00,0.70746,0.70789,0.70746,0.70772,181999998.0
2005-09-14 21:35:00,0.70752,0.70787,0.70733,0.70765,335900002.0
2005-09-14 21:36:00,0.70762,0.70801,0.70727,0.70758,385700000.0
2005-09-14 21:37:00,0.70756,0.70814,0.70753,0.70782,217199998.0
2005-09-14 21:38:00,0.70812,0.70819,0.70776,0.70809,224400001.0
2005-09-14 21:39:00,0.70799,0.70799,0.70771,0.70785,80500000.0
2005-09-14 21:40:00,0.70785,0.70815,0.70762,0.70785,316300001.0
2005-09-14 21:41:00,0.70787,0.7082,0.70772,0.70803,180700000.0
2005-09-14 21:42:00,0.70793,0.70809,0.7078,0.7078,139700000.0
2005-09-14 21:43:00,0.70792,0.70807,0.7078,0.70784,117500000.0
2005-09-14 21:44:00,0.70777,0.70821,0.70762,0.70762,94900000.0
2005-09-14 21:45:00,0.70784,0.70821,0.70772,0.70782,220999998.0
2005-09-14 21:46:00,0.70771,0.70813,0.70768,0.70808,180900000.0
2005-09-14 21:47:00,0.70784,0.70803,0.70775,0.70779,145499999.0
2005-09-14 21:48:00,0.70777,0.70821,0.70775,0.70775,206100001.0
2005-09-14 21:49:00,0.708,0.70823,0.70764,0.70805,230499999.0
2005-09-14 21:50:00,0.70797,0.70806,0.70771,0.70773,117899997.0
2005-09-14 21:51:00,0.70786,0.70813,0.70777,0.70783,117100000.0
2005-09-14 21:52:00,0.7079,0.70825,0.70766,0.70786,209500001.0
2005-09-14 21:53:00,0.70763,0.70814,0.70763,0.70803,60000000.0
2005-09-14 21:54:00,0.70782,0.70832,0.70765,0.7078,277099999.0
2005-09-14 21:55:00,0.70801,0.70806,0.70776,0.70776,123600001.0
2005-09-14 21:56:00,0.70797,0.70812,0.70778,0.70787,117699998.0
2005-09-14 21:57:00,0.70785,0.70819,0.70771,0.70819,224600000.0
2005-09-14 21:58:00,0.7078,0.70817,0.70768,0.70817,138000000.0
2005-09-14 21:59:00,0.70782,0.70821,0.70776,0.70776,148400002.0
2005-09-14 22:00:00,0.70785,0.70816,0.7078,0.70781,167699999.0
2005-09-14 22:01:00,0.70777,0.7081,0.70774,0.70794,94200000.0
2005-09-14 22:02:00,0.70802,0.70812,0.70771,0.70771,195400001.0
2005-09-14 22:03:00,0.70797,0.70811,0.70784,0.7081,75500000.0
2005-09-14 22:04:00,0.70802,0.70823,0.70788,0.70788,202299999.0
2005-09-14 22:05:00,0.70783,0.70828,0.7078,0.70791,292300002.0
2005-09-14 22:06:00,0.70777,0.70816,0.70774,0.70785,321899997.0
2005-09-14 22:07:00,0.70785,0.70854,0.70785,0.70815,177799999.0
2005-09-14 22:08:00,0.70816,0.70838,0.70809,0.70838,89799999.0
2005-09-14 22:09:00,0.7081,0.7084,0.70801,0.70805,115599999.0
2005-09-14 22:10:00,0.70802,0.70842,0.70794,0.70818,165799999.0
2005-09-14 22:11:00,0.70805,0.7084,0.70801,0.7084,153000000.0
2005-09-14 22:12:00,0.70827,0.70866,0.70814,0.70851,311599999.0
2005-09-14 22:13:00,0.70851,0.70857,0.70805,0.7081,78700000.0
2005-09-14 22:14:00,0.70803,0.70877,0.70803,0.70833,174900002.0
2005-09-14 22:15:00,0.70831,0.70869,0.70831,0.70835,175500000.0
2005-09-14 22:16:00,0.70839,0.70858,0.70822,0.7083,168299999.0
2005-09-14 22:17:00,0.70832,0.70848,0.70823,0.70824,140500000.0
2005-09-14 22:18:00,0.70836,0.70858,0.70824,0.70825,119800000.0
2005-09-14 22:19:00,0.7084,0.70855,0.70822,0.70822,172799997.0
2005-09-14 22:20:00,0.70824,0.7086,0.70822,0.70856,100700001.0
2005-09-14 22:21:00,0.70858,0.70858,0.70818,0.70827,210099998.0
2005-09-14 22:22:00,0.70834,0.70908,0.70824,0.70877,180800000.0
2005-09-14 22:23:00,0.70867,0.70888,0.7085,0.7087,112999999.0
2005-09-14 22:24:00,0.70827,0.7089,0.70827,0.70887,266000003.0
2005-09-14 22:25:00,0.70869,0.70895,0.70837,0.7086,164299999.0
2005-09-14 22:26:00,0.70875,0.70888,0.70831,0.7085,201599999.0
2005-09-14 22:27:00,0.70823,0.70861,0.70823,0.70845,173600002.0
2005-09-14 22:28:00,0.7085,0.7087,0.70831,0.70842,156199999.0
2005-09-14 22:29:00,0.70836,0.70877,0.70836,0.70868,168099996.0
2005-09-14 22:30:00,0.70867,0.70876,0.70831,0.7087,292100001.0
2005-09-14 22:31:00,0.70867,0.70893,0.70856,0.70866,163800002.0
2005-09-14 22:32:00,0.70873,0.70876,0.70843,0.70843,93000000.0
2005-09-14 22:33:00,0.70866,0.70895,0.70849,0.70879,259199996.0
2005-09-14 22:34:00,0.70878,0.70896,0.70835,0.70857,179099997.0
2005-09-14 22:35:00,0.7086,0.70899,0.70843,0.70881,260400002.0
2005-09-14 22:36:00,0.70865,0.70902,0.70841,0.70897,121000001.0
2005-09-14 22:37:00,0.70896,0.70909,0.70867,0.70894,163700001.0
2005-09-14 22:38:00,0.70848,0.70886,0.7082,0.70853,124100000.0
2005-09-14 22:39:00,0.7085,0.70889,0.7085,0.70888,119599999.0
2005-09-14 22:40:00,0.70858,0.70883,0.70832,0.70841,204500000.0
2005-09-14 22:41:00,0.70856,0.70865,0.70838,0.70853,169000000.0
2005-09-14 22:42:00,0.70867,0.70901,0.70835,0.70889,130800000.0
2005-09-14 22:43:00,0.70883,0.70896,0.7085,0.70878,197000000.0
2005-09-14 22:44:00,0.70871,0.70903,0.70846,0.7089,276499996.0
2005-09-14 22:45:00,0.70897,0.70902,0.70863,0.70884,237500001.0
2005-09-14 22:46:00,0.70903,0.70903,0.70854,0.70867,266699999.0
2005-09-14 22:47:00,0.70862,0.70894,0.70862,0.70878,114500001.0
2005-09-14 22:48:00,0.70868,0.70899,0.70856,0.70866,174399999.0
2005-09-14 22:49:00,0.7087,0.70892,0.70862,0.7087,131400001.0
2005-09-14 22:50:00,0.70872,0.7092,0.70872,0.70882,238000000.0
2005-09-14 22:51:00,0.70892,0.70909,0.7086,0.70909,268200001.0
2005-09-14 22:52:00,0.7091,0.70915,0.70879,0.70882,214200001.0
2005-09-14 22:53:00,0.70879,0.70908,0.70858,0.70899,189000001.0
2005-09-14 22:54:00,0.70891,0.70901,0.70871,0.70878,82100000.0
2005-09-14 22:55:00,0.70877,0.70898,0.70864,0.70882,181500001.0
2005-09-14 22:56:00,0.70876,0.70887,0.70858,0.70871,175400000.0
2005-09-14 22:57:00,0.7086,0.7089,0.70828,0.70868,107800000.0
2005-09-14 22:58:00,0.70864,0.7092,0.70826,0.70864,123399999.0
2005-09-14 22:59:00,0.70862,0.70917,0.70854,0.70883,252099999.0
2005-09-14 23:00:00,0.70895,0.7105,0.70895,0.7105,206499999.0
2005-09-14 23:01:00,0.71056,0.71059,0.70943,0.70982,229300001.0
2005-09-14 23:02:00,0.70939,0.70948,0.70875,0.70875,73500000.0
2005-09-14 23:03:00,0.70915,0.70954,0.70888,0.70934,179300001.0
2005-09-14 23:04:00,0.7092,0.70929,0.70884,0.70902,145299998.0
2005-09-14 23:05:00,0.70906,0.70906,0.70847,0.70891,150199999.0
2005-09-14 23:06:00,0.7087,0.70921,0.7086,0.70917,148800001.0
2005-09-14 23:07:00,0.70931,0.70988,0.70914,0.70968,213800001.0
2005-09-14 23:08:00,0.70981,0.71002,0.70925,0.70971,201200000.0
2005-09-14 23:09:00,0.7094,0.70992,0.70936,0.70943,110099999.0
2005-09-14 23:10:00,0.70937,0.70971,0.70914,0.70943,268699998.0
2005-09-14 23:11:00,0.70919,0.7096,0.70919,0.7096,122300000.0
2005-09-14 23:12:00,0.70964,0.70972,0.70941,0.70962,163799999.0
2005-09-14 23:13:00,0.70966,0.70976,0.70938,0.70941,152200002.0
2005-09-14 23:14:00,0.70926,0.70978,0.70924,0.70932,128199999.0
2005-09-14 23:15:00,0.70933,0.70947,0.70928,0.7094,128700000.0
2005-09-14 23:16:00,0.70937,0.70954,0.70918,0.70927,77400000.0
2005-09-14 23:17:00,0.70941,0.70965,0.7093,0.70953,70200000.0
2005-09-14 23:18:00,0.70948,0.7095,0.70869,0.70872,164299998.0
2005-09-14 23:19:00,0.70868,0.70934,0.70868,0.70922,112700000.0
2005-09-14 23:20:00,0.70918,0.70923,0.7089,0.70907,248900001.0
2005-09-14 23:21:00,0.70895,0.70926,0.70865,0.70926,74800000.0
2005-09-14 23:22:00,0.7091,0.70923,0.70865,0.70894,259400002.0
2005-09-14 23:23:00,0.70911,0.70911,0.70878,0.70878,98899999.0
2005-09-14 23:24:00,0.7087,0.70921,0.70862,0.70907,109600001.0
2005-09-14 23:25:00,0.70902,0.70909,0.70868,0.70887,238299999.0
2005-09-14 23:26:00,0.709,0.70917,0.70888,0.70915,141199998.0
2005-09-14 23:27:00,0.70886,0.70915,0.70886,0.709,216599996.0
2005-09-14 23:28:00,0.7089,0.70907,0.7088,0.70892,173599999.0
2005-09-14 23:29:00,0.7091,0.70912,0.7088,0.70898,160499999.0
2005-09-14 23:30:00,0.70889,0.7091,0.70863,0.70893,227799998.0
2005-09-14 23:31:00,0.70899,0.70919,0.70866,0.70868,171200001.0
2005-09-14 23:32:00,0.70879,0.70879,0.7085,0.70854,82100000.0
2005-09-14 23:33:00,0.70838,0.70864,0.70826,0.70838,177899998.0
2005-09-14 23:34:00,0.7085,0.70874,0.70818,0.70848,118200001.0
2005-09-14 23:35:00,0.70846,0.70875,0.70832,0.70867,203500001.0
2005-09-14 23:36:00,0.70864,0.70868,0.70829,0.70837,125900001.0
2005-09-14 23:37:00,0.7083,0.70857,0.70822,0.70845,158199999.0
2005-09-14 23:38:00,0.70853,0.70853,0.70801,0.70805,246799999.0
2005-09-14 23:39:00,0.70837,0.70847,0.70792,0.70832,194400000.0
2005-09-14 23:40:00,0.70835,0.70844,0.70816,0.70829,156899998.0
2005-09-14 23:41:00,0.70845,0.70845,0.70812,0.70819,81299999.0
2005-09-14 23:42:00,0.70831,0.70845,0.70789,0.70791,93099999.0
2005-09-14 23:43:00,0.70807,0.7082,0.70786,0.70789,79400000.0
2005-09-14 23:44:00,0.70806,0.70822,0.708,0.70813,102300000.0
2005-09-14 23:45:00,0.70789,0.70825,0.70765,0.708,169200001.0
2005-09-14 23:46:00,0.708,0.70827,0.70772,0.70799,239199998.0
2005-09-14 23:47:00,0.70793,0.70802,0.70768,0.70797,140699999.0
2005-09-14 23:48:00,0.70794,0.70846,0.70794,0.70827,138700000.0
2005-09-14 23:49:00,0.70828,0.70837,0.70767,0.70807,331800002.0
2005-09-14 23:50:00,0.70814,0.70834,0.70778,0.70805,124600000.0
2005-09-14 23:51:00,0.70799,0.70819,0.70758,0.70758,149499998.0
2005-09-14 23:52:00,0.70761,0.70818,0.70761,0.70783,195100001.0
2005-09-14 23:53:00,0.70781,0.70829,0.70781,0.70814,115900000.0
2005-09-14 23:54:00,0.708,0.70813,0.70792,0.70811,185200000.0
2005-09-14 23:55:00,0.70806,0.70852,0.70803,0.7084,223399995.0
2005-09-14 23:56:00,0.70848,0.70849,0.70796,0.70815,229899999.0
2005-09-14 23:57:00,0.70827,0.70851,0.70818,0.70832,182899996.0
2005-09-14 23:58:00,0.70836,0.7085,0.7082,0.7083,128000003.0
2005-09-14 23:59:00,0.70844,0.70844,0.70803,0.70837,167199998.0
2005-09-15 00:00:00,0.70841,0.70841,0.70802,0.70823,121400000.0
2005-09-15 00:01:00,0.70816,0.70832,0.70765,0.70777,189700001.0
2005-09-15 00:02:00,0.70791,0.70845,0.70772,0.70808,215700000.0
2005-09-15 00:03:00,0.70797,0.70809,0.70777,0.70809,116500000.0
2005-09-15 00:04:00,0.70807,0.70813,0.70788,0.70813,125299999.0
2005-09-15 00:05:00,0.70796,0.70834,0.70792,0.70805,142000001.0
2005-09-15 00:06:00,0.70801,0.70829,0.70801,0.70825,111100000.0
2005-09-15 00:07:00,0.70812,0.70821,0.70783,0.708,196900000.0
2005-09-15 00:08:00,0.70827,0.70833,0.70808,0.7082,245099996.0
2005-09-15 00:09:00,0.70818,0.7083,0.70799,0.7083,156700000.0
2005-09-15 00:10:00,0.70823,0.70837,0.70812,0.70818,224699999.0
2005-09-15 00:11:00,0.70808,0.70821,0.70791,0.7081,170100001.0
2005-09-15 00:12:00,0.70811,0.70832,0.70801,0.70812,87399999.0
2005-09-15 00:13:00,0.70818,0.70827,0.70807,0.70827,178500000.0
2005-09-15 00:14:00,0.70823,0.70858,0.70799,0.70844,161199998.0
2005-09-15 00:15:00,0.70826,0.7085,0.70809,0.7084,221400003.0
2005-09-15 00:16:00,0.70841,0.70846,0.70815,0.70835,186399999.0
2005-09-15 00:17:00,0.70842,0.70853,0.70823,0.70823,259400002.0
2005-09-15 00:18:00,0.70818,0.7086,0.708,0.70834,103600000.0
2005-09-15 00:19:00,0.70828,0.70857,0.70809,0.70809,180400002.0
2005-09-15 00:20:00,0.70804,0.70838,0.70804,0.70817,215400001.0
2005-09-15 00:21:00,0.70822,0.70864,0.70822,0.70844,193000003.0
2005-09-15 00:22:00,0.70845,0.70862,0.70807,0.70807,188799999.0
2005-09-15 00:23:00,0.70806,0.70833,0.70806,0.70815,91099999.0
2005-09-15 00:24:00,0.70834,0.70834,0.70804,0.70804,111999997.0
2005-09-15 00:25:00,0.70802,0.7082,0.70796,0.708,167899999.0
2005-09-15 00:26:00,0.7081,0.70813,0.70783,0.70789,101600000.0
2005-09-15 00:27:00,0.70796,0.70826,0.70785,0.70814,143700000.0
2005-09-15 00:28:00,0.70802,0.70831,0.70792,0.70801,224800000.0
2005-09-15 00:29:00,0.70801,0.70827,0.70787,0.70802,123400000.0
2005-09-15 00:30:00,0.70789,0.70812,0.70782,0.70798,102099998.0
2005-09-15 00:31:00,0.70802,0.70818,0.70789,0.70794,107700000.0
2005-09-15 00:32:00,0.70781,0.70812,0.70771,0.70809,168299998.0
2005-09-15 00:33:00,0.70797,0.70832,0.70765,0.70794,211899997.0
2005-09-15 00:34:00,0.70814,0.70825,0.70792,0.70821,100999999.0
2005-09-15 00:35:00,0.70806,0.70811,0.70781,0.70786,125100000.0
2005-09-15 00:36:00,0.70799,0.70805,0.70779,0.70797,209599999.0
2005-09-15 00:37:00,0.70817,0.70818,0.70793,0.70802,192399995.0
2005-09-15 00:38:00,0.70806,0.70824,0.70786,0.70807,155299999.0
2005-09-15 00:39:00,0.70815,0.70816,0.70801,0.70815,187300001.0
2005-09-15 00:40:00,0.70815,0.70818,0.70796,0.70799,143700000.0
2005-09-15 00:41:00,0.70809,0.70825,0.70768,0.70796,199300000.0
2005-09-15 00:42:00,0.70792,0.70813,0.70792,0.708,139800000.0
2005-09-15 00:43:00,0.708,0.70805,0.70758,0.70768,147500001.0
2005-09-15 00:44:00,0.70789,0.70806,0.70778,0.70794,274900003.0
2005-09-15 00:45:00,0.70806,0.70807,0.70787,0.70797,103700000.0
2005-09-15 00:46:00,0.70801,0.70802,0.70765,0.70768,130999999.0
2005-09-15 00:47:00,0.70773,0.70806,0.7077,0.70806,77800002.0
2005-09-15 00:48:00,0.70818,0.70818,0.70786,0.70804,144900001.0
2005-09-15 00:49:00,0.70782,0.70799,0.70753,0.70756,150099997.0
2005-09-15 00:50:00,0.70789,0.70804,0.7074,0.7077,68400000.0
2005-09-15 00:51:00,0.7077,0.70786,0.70747,0.70784,118400000.0
2005-09-15 00:52:00,0.7079,0.70794,0.70758,0.70763,132699999.0
2005-09-15 00:53:00,0.70753,0.70778,0.70748,0.70776,138800002.0
2005-09-15 00:54:00,0.70771,0.70781,0.70751,0.70765,209700001.0
2005-09-15 00:55:00,0.70779,0.70802,0.70733,0.70756,233100001.0
2005-09-15 00:56:00,0.70765,0.70804,0.70765,0.70786,184699994.0
2005-09-15 00:57:00,0.70778,0.70805,0.70761,0.70785,284999999.0
2005-09-15 00:58:00,0.70792,0.70792,0.70747,0.7078,198199999.0
2005-09-15 00:59:00,0.70781,0.70791,0.70752,0.70777,248000000.0
2005-09-15 01:00:00,0.70776,0.70798,0.70758,0.70771,100900000.0
2005-09-15 01:01:00,0.70788,0.708,0.70774,0.708,73099999.0
2005-09-15 01:02:00,0.70803,0.70803,0.70762,0.70786,98900000.0
2005-09-15 01:03:00,0.70797,0.70805,0.70754,0.70758,127899999.0
2005-09-15 01:04:00,0.70766,0.70797,0.70743,0.70797,146899999.0
2005-09-15 01:05:00,0.7079,0.70793,0.70739,0.70762,120899999.0
2005-09-15 01:06:00,0.70761,0.70793,0.70745,0.70768,136099999.0
2005-09-15 01:07:00,0.70774,0.70786,0.7075,0.70761,107199999.0
2005-09-15 01:08:00,0.70764,0.7082,0.70764,0.70812,64900000.0
2005-09-15 01:09:00,0.70786,0.70807,0.70777,0.70803,128400000.0
2005-09-15 01:10:00,0.70812,0.7083,0.70777,0.70792,165200000.0
2005-09-15 01:11:00,0.70794,0.70811,0.70773,0.70787,64400000.0
2005-09-15 01:12:00,0.70807,0.70842,0.70784,0.70787,153800000.0
2005-09-15 01:13:00,0.70783,0.70824,0.70775,0.7079,112300001.0
2005-09-15 01:14:00,0.7077,0.7081,0.7077,0.70773,136900000.0
2005-09-15 01:15:00,0.70784,0.70813,0.70784,0.70805,110199998.0
2005-09-15 01:16:00,0.70794,0.70857,0.70784,0.70857,185900002.0
2005-09-15 01:17:00,0.70822,0.70824,0.70814,0.70816,104499999.0
2005-09-15 01:18:00,0.70812,0.70818,0.70786,0.7081,218900002.0
2005-09-15 01:19:00,0.70815,0.70831,0.70813,0.70827,256300001.0
2005-09-15 01:20:00,0.70824,0.70833,0.70766,0.70776,85600000.0
2005-09-15 01:21:00,0.70768,0.708,0.70768,0.70786,156000000.0
2005-09-15 01:22:00,0.70786,0.70824,0.70769,0.70807,167799999.0
2005-09-15 01:23:00,0.70788,0.70815,0.70785,0.70787,82100000.0
2005-09-15 01:24:00,0.70781,0.70831,0.70774,0.70809,169600001.0
2005-09-15 01:25:00,0.70816,0.70816,0.7078,0.70795,144700000.0
2005-09-15 01:26:00,0.70793,0.70805,0.70783,0.70805,126300001.0
2005-09-15 01:27:00,0.70795,0.70815,0.70775,0.70782,208600003.0
2005-09-15 01:28:00,0.70798,0.70806,0.70785,0.70795,191600000.0
2005-09-15 01:29:00,0.70791,0.70803,0.70777,0.70777,108200000.0
2005-09-15 01:30:00,0.70785,0.70807,0.7077,0.70797,171100000.0
2005-09-15 01:31:00,0.70769,0.70814,0.70769,0.70786,132099999.0
2005-09-15 01:32:00,0.70779,0.70842,0.70775,0.70792,149599999.0
2005-09-15 01:33:00,0.70799,0.70812,0.70783,0.70812,82100000.0
2005-09-15 01:34:00,0.70816,0.70828,0.70801,0.70822,186799999.0
2005-09-15 01:35:00,0.70812,0.70815,0.70801,0.70811,152400000.0
2005-09-15 01:36:00,0.70812,0.70838,0.70776,0.70793,182800000.0
2005-09-15 01:37:00,0.70807,0.7082,0.70778,0.70798,177299999.0
2005-09-15 01:38:00,0.70788,0.70821,0.70764,0.70813,98000000.0
2005-09-15 01:39:00,0.70788,0.70788,0.70764,0.70772,132000001.0
2005-09-15 01:40:00,0.7077,0.70811,0.70755,0.70772,175000000.0
2005-09-15 01:41:00,0.70774,0.70796,0.70757,0.70781,171000000.0
2005-09-15 01:42:00,0.70771,0.70786,0.70767,0.70772,121700000.0
2005-09-15 01:43:00,0.70776,0.70787,0.70766,0.70785,67200000.0
2005-09-15 01:44:00,0.70778,0.70787,0.70765,0.70777,126099999.0
2005-09-15 01:45:00,0.70776,0.70788,0.70771,0.70778,156799998.0
2005-09-15 01:46:00,0.70778,0.70786,0.70759,0.70778,191000000.0
2005-09-15 01:47:00,0.70787,0.70809,0.70764,0.7077,184099999.0
2005-09-15 01:48:00,0.70784,0.70793,0.70748,0.70762,129600000.0
2005-09-15 01:49:00,0.70772,0.70793,0.70757,0.70771,176100001.0
2005-09-15 01:50:00,0.70771,0.70786,0.70759,0.70777,108300000.0
2005-09-15 01:51:00,0.70757,0.70783,0.70734,0.70781,275199995.0
2005-09-15 01:52:00,0.70772,0.70785,0.70697,0.70735,106199999.0
2005-09-15 01:53:00,0.70746,0.70753,0.70707,0.70735,258500000.0
2005-09-15 01:54:00,0.70746,0.70756,0.70726,0.70737,133399997.0
2005-09-15 01:55:00,0.70731,0.70763,0.70712,0.70716,265599998.0
2005-09-15 01:56:00,0.7073,0.70736,0.70689,0.70723,126399999.0
2005-09-15 01:57:00,0.70716,0.7074,0.70698,0.70726,205300001.0
2005-09-15 01:58:00,0.70718,0.70742,0.70698,0.70726,164400001.0
2005-09-15 01:59:00,0.70745,0.70749,0.70699,0.70699,94199999.0
2005-09-15 02:00:00,0.70702,0.70727,0.70689,0.70727,101299999.0
2005-09-15 02:01:00,0.70725,0.70751,0.7071,0.70735,72400000.0
2005-09-15 02:02:00,0.70722,0.70784,0.70704,0.70779,116800000.0
2005-09-15 02:03:00,0.70716,0.70763,0.7071,0.70718,161999999.0
2005-09-15 02:04:00,0.70734,0.70751,0.70725,0.70745,154699998.0
2005-09-15 02:05:00,0.70735,0.70743,0.70726,0.70737,122700002.0
2005-09-15 02:06:00,0.70742,0.70755,0.70736,0.70743,69000000.0
2005-09-15 02:07:00,0.70727,0.70753,0.70725,0.70731,115799999.0
2005-09-15 02:08:00,0.7073,0.70745,0.7072,0.70745,89800000.0
2005-09-15 02:09:00,0.70751,0.70755,0.70738,0.70755,78799999.0
2005-09-15 02:10:00,0.70738,0.70759,0.70726,0.70742,97100000.0
2005-09-15 02:11:00,0.7073,0.7075,0.70726,0.70731,86399999.0
2005-09-15 02:12:00,0.7071,0.70753,0.7071,0.70741,125100001.0
2005-09-15 02:13:00,0.70736,0.70748,0.70722,0.70722,65200001.0
2005-09-15 02:14:00,0.70732,0.7075,0.70711,0.7075,148100000.0
2005-09-15 02:15:00,0.70703,0.70753,0.70703,0.70738,109200000.0
2005-09-15 02:16:00,0.70715,0.70743,0.70714,0.70739,110300002.0
2005-09-15 02:17:00,0.70737,0.70756,0.70728,0.70745,77000000.0
2005-09-15 02:18:00,0.70737,0.70754,0.70732,0.7075,89600000.0
2005-09-15 02:19:00,0.70753,0.70762,0.70707,0.70708,83300000.0
2005-09-15 02:20:00,0.70745,0.70747,0.70724,0.70743,92600002.0
2005-09-15 02:21:00,0.70752,0.70753,0.70729,0.70743,136299997.0
2005-09-15 02:22:00,0.70736,0.70763,0.7072,0.7072,114500000.0
2005-09-15 02:23:00,0.70711,0.70769,0.70711,0.70765,100699999.0
2005-09-15 02:24:00,0.70774,0.70774,0.70739,0.70757,128399999.0
2005-09-15 02:25:00,0.70758,0.70758,0.70725,0.70732,140799997.0
2005-09-15 02:26:00,0.70731,0.70759,0.70723,0.70747,119200001.0
2005-09-15 02:27:00,0.70766,0.70766,0.7073,0.70747,115900001.0
2005-09-15 02:28:00,0.70765,0.7077,0.70737,0.7075,106699999.0
2005-09-15 02:29:00,0.7078,0.70798,0.70761,0.7078,144500000.0
2005-09-15 02:30:00,0.708,0.70813,0.70753,0.70806,64600000.0
2005-09-15 02:31:00,0.70808,0.7083,0.708,0.70814,100199999.0
2005-09-15 02:32:00,0.7082,0.70834,0.70805,0.70809,68900000.0
2005-09-15 02:33:00,0.70825,0.70836,0.70793,0.70825,133100000.0
2005-09-15 02:34:00,0.70812,0.70846,0.70794,0.70799,90700000.0
2005-09-15 02:35:00,0.70809,0.70848,0.70809,0.70809,118000000.0
2005-09-15 02:36:00,0.70798,0.7084,0.70791,0.70823,125900000.0
2005-09-15 02:37:00,0.70838,0.70861,0.70825,0.70827,147500003.0
2005-09-15 02:38:00,0.70816,0.70847,0.70804,0.70847,95899999.0
2005-09-15 02:39:00,0.70827,0.7083,0.70804,0.70811,87000000.0
2005-09-15 02:40:00,0.70793,0.70832,0.7078,0.70817,98599999.0
2005-09-15 02:41:00,0.70799,0.70809,0.70786,0.70792,88400001.0
2005-09-15 02:42:00,0.70793,0.70813,0.70788,0.70813,73200000.0
2005-09-15 02:43:00,0.70819,0.70821,0.7078,0.7079,158899998.0
2005-09-15 02:44:00,0.70797,0.70797,0.70782,0.70795,67000001.0
2005-09-15 02:45:00,0.70794,0.70801,0.70777,0.70783,90100000.0
2005-09-15 02:46:00,0.70779,0.70814,0.70779,0.7078,87200000.0
2005-09-15 02:47:00,0.70778,0.708,0.70762,0.70782,101100002.0
2005-09-15 02:48:00,0.70779,0.70801,0.7077,0.70789,124900000.0
2005-09-15 02:49:00,0.7077,0.70788,0.70762,0.70773,68000000.0
2005-09-15 02:50:00,0.7079,0.70795,0.70745,0.70745,113599999.0
2005-09-15 02:51:00,0.70723,0.70783,0.70723,0.70749,153600002.0
2005-09-15 02:52:00,0.70735,0.7078,0.7073,0.70765,101700000.0
2005-09-15 02:53:00,0.70777,0.7079,0.70759,0.70759,119000000.0
2005-09-15 02:54:00,0.70743,0.70765,0.70737,0.70756,137300000.0
2005-09-15 02:55:00,0.70768,0.70807,0.70768,0.70807,80499999.0
2005-09-15 02:56:00,0.70822,0.70829,0.70775,0.70805,109899999.0
2005-09-15 02:57:00,0.70808,0.70811,0.70769,0.70786,138500000.0
2005-09-15 02:58:00,0.70793,0.70811,0.70778,0.70804,155200000.0
2005-09-15 02:59:00,0.70777,0.70804,0.70767,0.70772,108199998.0
2005-09-15 03:00:00,0.70797,0.70815,0.70768,0.7077,115100000.0
2005-09-15 03:01:00,0.70787,0.70809,0.70769,0.7079,110799999.0
2005-09-15 03:02:00,0.70792,0.70808,0.70765,0.70801,160100000.0
2005-09-15 03:03:00,0.70804,0.70812,0.70758,0.70768,110799998.0
2005-09-15 03:04:00,0.70789,0.70802,0.7075,0.7075,53100000.0
2005-09-15 03:05:00,0.70774,0.70799,0.70753,0.70778,178299998.0
2005-09-15 03:06:00,0.70775,0.70792,0.70759,0.70775,136499999.0
2005-09-15 03:07:00,0.70784,0.70786,0.70753,0.70775,157199998.0
2005-09-15 03:08:00,0.70765,0.70782,0.70729,0.70756,127700000.0
2005-09-15 03:09:00,0.70736,0.70772,0.70728,0.7075,74200000.0
2005-09-15 03:10:00,0.70755,0.70757,0.70696,0.70715,114999999.0
2005-09-15 03:11:00,0.70718,0.70741,0.70687,0.70708,65500001.0
2005-09-15 03:12:00,0.70731,0.70751,0.70685,0.70737,96700000.0
2005-09-15 03:13:00,0.70741,0.70742,0.70691,0.70707,91700000.0
2005-09-15 03:14:00,0.70726,0.70739,0.70696,0.7071,80800001.0
2005-09-15 03:15:00,0.70736,0.70736,0.70687,0.70692,125200000.0
2005-09-15 03:16:00,0.70692,0.70742,0.70692,0.70722,87600001.0
2005-09-15 03:17:00,0.70705,0.70751,0.70705,0.70718,124600000.0
2005-09-15 03:18:00,0.70713,0.70739,0.70697,0.70713,147500000.0
2005-09-15 03:19:00,0.70705,0.70734,0.70688,0.70711,111699998.0
2005-09-15 03:20:00,0.70704,0.70708,0.70665,0.70673,150500002.0
2005-09-15 03:21:00,0.70674,0.70695,0.70664,0.70685,109200000.0
2005-09-15 03:22:00,0.70658,0.70696,0.70649,0.70696,60900000.0
2005-09-15 03:23:00,0.7069,0.70696,0.70651,0.70651,61200000.0
2005-09-15 03:24:00,0.70655,0.70678,0.70646,0.70649,85500001.0
2005-09-15 03:25:00,0.7066,0.70685,0.70653,0.70683,90700001.0
2005-09-15 03:26:00,0.70699,0.70702,0.70628,0.70642,86799999.0
2005-09-15 03:27:00,0.70685,0.70699,0.70664,0.70687,82999999.0
2005-09-15 03:28:00,0.70689,0.70704,0.70661,0.70661,126200002.0
2005-09-15 03:29:00,0.70698,0.70725,0.70691,0.70692,111600002.0
2005-09-15 03:30:00,0.7073,0.70734,0.7068,0.7068,97700000.0
2005-09-15 03:31:00,0.70689,0.70707,0.70684,0.707,106799999.0
2005-09-15 03:32:00,0.7071,0.7071,0.70672,0.70686,150600000.0
2005-09-15 03:33:00,0.70712,0.70712,0.7066,0.70689,121499998.0
2005-09-15 03:34:00,0.70677,0.7071,0.70675,0.70698,131600002.0
2005-09-15 03:35:00,0.70712,0.70721,0.70687,0.70699,170900000.0
2005-09-15 03:36:00,0.70708,0.70708,0.70674,0.70685,64700000.0
2005-09-15 03:37:00,0.70692,0.70722,0.70685,0.70686,104399999.0
2005-09-15 03:38:00,0.70696,0.70726,0.7069,0.70726,167800001.0
2005-09-15 03:39:00,0.70751,0.70757,0.70712,0.70723,85100000.0
2005-09-15 03:40:00,0.70725,0.7076,0.70707,0.70742,100300000.0
2005-09-15 03:41:00,0.70721,0.7077,0.70721,0.70759,102700000.0
2005-09-15 03:42:00,0.70723,0.70757,0.70689,0.70734,81000000.0
2005-09-15 03:43:00,0.707,0.70725,0.70692,0.7072,80800000.0
2005-09-15 03:44:00,0.70711,0.70712,0.70668,0.70668,133700002.0
2005-09-15 03:45:00,0.70685,0.70708,0.70676,0.707,85100001.0
2005-09-15 03:46:00,0.70693,0.70721,0.70669,0.70695,122100000.0
2005-09-15 03:47:00,0.70704,0.7072,0.70687,0.70699,154700000.0
2005-09-15 03:48:00,0.70696,0.70722,0.70681,0.70694,89000000.0
2005-09-15 03:49:00,0.70698,0.70729,0.70682,0.70692,195400000.0
2005-09-15 03:50:00,0.70685,0.70726,0.70684,0.70693,135500001.0
2005-09-15 03:51:00,0.70691,0.70713,0.70683,0.70683,161599996.0
2005-09-15 03:52:00,0.70687,0.70712,0.70687,0.70712,96599999.0
2005-09-15 03:53:00,0.70702,0.70719,0.70693,0.70705,110700001.0
2005-09-15 03:54:00,0.70689,0.70717,0.70676,0.70676,132999999.0
2005-09-15 03:55:00,0.70687,0.70713,0.70681,0.7071,128499999.0
2005-09-15 03:56:00,0.70714,0.7073,0.70704,0.70722,75000000.0
2005-09-15 03:57:00,0.70727,0.70728,0.70704,0.70704,169500000.0
2005-09-15 03:58:00,0.70717,0.70731,0.70675,0.7068,155899997.0
2005-09-15 03:59:00,0.70699,0.70725,0.70698,0.70698,105699998.0
2005-09-15 04:00:00,0.70703,0.70716,0.70694,0.70699,130499999.0
2005-09-15 04:01:00,0.70688,0.70743,0.70688,0.70709,91300000.0
2005-09-15 04:02:00,0.70723,0.70765,0.70703,0.70765,91600001.0
2005-09-15 04:03:00,0.70733,0.70747,0.70687,0.7072,178800001.0
2005-09-15 04:04:00,0.70727,0.70736,0.70694,0.70713,91200000.0
2005-09-15 04:05:00,0.70698,0.70728,0.70698,0.70699,107600000.0
2005-09-15 04:06:00,0.70711,0.70732,0.70702,0.7071,161299998.0
2005-09-15 04:07:00,0.70713,0.7072,0.70678,0.70702,160199996.0
2005-09-15 04:08:00,0.70707,0.70718,0.70685,0.70698,82000000.0
2005-09-15 04:09:00,0.70691,0.70709,0.70676,0.70693,95500000.0
2005-09-15 04:10:00,0.70689,0.70731,0.70681,0.70686,130300001.0
2005-09-15 04:11:00,0.70697,0.70711,0.70677,0.70711,91000000.0
2005-09-15 04:12:00,0.7073,0.7073,0.70667,0.70688,137100000.0
2005-09-15 04:13:00,0.70701,0.70703,0.70644,0.70644,102700000.0
2005-09-15 04:14:00,0.70665,0.70676,0.70644,0.70644,81600000.0
2005-09-15 04:15:00,0.70661,0.70682,0.70651,0.70682,185900001.0
2005-09-15 04:16:00,0.70658,0.70689,0.70642,0.70689,108900001.0
2005-09-15 04:17:00,0.7068,0.7068,0.70665,0.70675,127300001.0
2005-09-15 04:18:00,0.70676,0.70684,0.70639,0.70647,142999997.0
2005-09-15 04:19:00,0.70652,0.70693,0.70652,0.70675,87200000.0
2005-09-15 04:20:00,0.70645,0.70666,0.70637,0.70662,136300000.0
2005-09-15 04:21:00,0.7066,0.70683,0.70589,0.70631,173000000.0
2005-09-15 04:22:00,0.70629,0.7064,0.70507,0.70507,147900001.0
2005-09-15 04:23:00,0.7052,0.70597,0.70511,0.70597,53900000.0
2005-09-15 04:24:00,0.70587,0.70603,0.70523,0.70587,155599998.0
2005-09-15 04:25:00,0.70588,0.70615,0.70582,0.70593,73400000.0
2005-09-15 04:26:00,0.70596,0.7061,0.70567,0.70567,98900000.0
2005-09-15 04:27:00,0.70583,0.70591,0.70558,0.70586,99699999.0
2005-09-15 04:28:00,0.70577,0.70597,0.70557,0.70579,116199999.0
2005-09-15 04:29:00,0.70592,0.70592,0.70533,0.70551,99600000.0
2005-09-15 04:30:00,0.70547,0.70574,0.70533,0.70552,128699998.0
2005-09-15 04:31:00,0.70559,0.70568,0.70524,0.70529,98400001.0
2005-09-15 04:32:00,0.7054,0.70554,0.70524,0.70548,132100002.0
2005-09-15 04:33:00,0.70524,0.70547,0.70515,0.70547,88600001.0
2005-09-15 04:34:00,0.70563,0.70569,0.7051,0.7053,117599999.0
2005-09-15 04:35:00,0.70544,0.70577,0.70526,0.70559,81299999.0
2005-09-15 04:36:00,0.7057,0.7058,0.70537,0.70544,117799999.0
2005-09-15 04:37:00,0.70537,0.70565,0.70535,0.70535,172700000.0
2005-09-15 04:38:00,0.70538,0.70562,0.70503,0.70515,104699999.0
2005-09-15 04:39:00,0.70549,0.70554,0.70515,0.70542,100500000.0
2005-09-15 04:40:00,0.7053,0.70573,0.70511,0.70532,143000001.0
2005-09-15 04:41:00,0.70513,0.70543,0.70504,0.70522,116800000.0
2005-09-15 04:42:00,0.70539,0.70544,0.70514,0.70539,152399998.0
2005-09-15 04:43:00,0.70529,0.7058,0.70529,0.70558,83800000.0
2005-09-15 04:44:00,0.70568,0.70583,0.70544,0.70546,115899996.0
2005-09-15 04:45:00,0.70547,0.70583,0.70533,0.70583,99400000.0
2005-09-15 04:46:00,0.70555,0.70579,0.7053,0.70557,175699997.0
2005-09-15 04:47:00,0.70565,0.70587,0.70541,0.70549,157800000.0
2005-09-15 04:48:00,0.70577,0.70589,0.70549,0.70564,85300000.0
2005-09-15 04:49:00,0.70559,0.70593,0.70546,0.70574,62200000.0
2005-09-15 04:50:00,0.7058,0.70609,0.70561,0.70574,125199999.0
2005-09-15 04:51:00,0.70576,0.70582,0.70569,0.70578,93200000.0
2005-09-15 04:52:00,0.70583,0.70648,0.70581,0.70633,133799996.0
2005-09-15 04:53:00,0.70642,0.70642,0.70588,0.70616,84400001.0
2005-09-15 04:54:00,0.70602,0.70631,0.70597,0.70627,90900000.0
2005-09-15 04:55:00,0.70638,0.70641,0.70593,0.70602,80799999.0
2005-09-15 04:56:00,0.70619,0.70625,0.70575,0.70616,109600000.0
2005-09-15 04:57:00,0.70598,0.70598,0.70568,0.70568,77600000.0
2005-09-15 04:58:00,0.70566,0.70605,0.70565,0.70573,87700000.0
2005-09-15 04:59:00,0.70569,0.7059,0.70561,0.70581,138799997.0
2005-09-15 05:00:00,0.70578,0.70595,0.70571,0.70572,102699997.0
2005-09-15 05:01:00,0.70566,0.70582,0.70556,0.70578,98800000.0
2005-09-15 05:02:00,0.70578,0.70594,0.7056,0.70594,153600000.0
2005-09-15 05:03:00,0.70591,0.70597,0.70583,0.70595,87699999.0
2005-09-15 05:04:00,0.70602,0.70615,0.70575,0.70579,222200001.0
2005-09-15 05:05:00,0.7058,0.70597,0.70576,0.70589,120099999.0
2005-09-15 05:06:00,0.70606,0.70606,0.70573,0.70583,109200000.0
2005-09-15 05:07:00,0.70585,0.70597,0.70563,0.70577,94500000.0
2005-09-15 05:08:00,0.70578,0.70593,0.70559,0.70581,131299998.0
2005-09-15 05:09:00,0.70587,0.70601,0.7057,0.70583,126000000.0
2005-09-15 05:10:00,0.70596,0.70596,0.70542,0.70555,93599999.0
2005-09-15 05:11:00,0.7058,0.70611,0.70572,0.70611,156099998.0
2005-09-15 05:12:00,0.70615,0.70622,0.70569,0.70597,114300001.0
2005-09-15 05:13:00,0.70602,0.70604,0.7056,0.70578,132500000.0
2005-09-15 05:14:00,0.7059,0.70598,0.70565,0.70565,92600000.0
2005-09-15 05:15:00,0.70601,0.70603,0.70561,0.70579,160499999.0
2005-09-15 05:16:00,0.70569,0.70584,0.70566,0.70575,78600000.0
2005-09-15 05:17:00,0.7058,0.70593,0.70573,0.7058,101100000.0
2005-09-15 05:18:00,0.70582,0.70587,0.70543,0.70573,149000000.0
2005-09-15 05:19:00,0.70563,0.70575,0.70549,0.70553,126999999.0
2005-09-15 05:20:00,0.70562,0.70583,0.70562,0.70579,70399999.0
2005-09-15 05:21:00,0.70546,0.70567,0.7053,0.70558,131399997.0
2005-09-15 05:22:00,0.70565,0.70575,0.70522,0.70575,172100001.0
2005-09-15 05:23:00,0.70559,0.7058,0.70546,0.70546,63500000.0
2005-09-15 05:24:00,0.70545,0.70563,0.70535,0.70563,104400000.0
2005-09-15 05:25:00,0.70558,0.70589,0.70539,0.7056,176899999.0
2005-09-15 05:26:00,0.70546,0.70575,0.70543,0.70565,97599999.0
2005-09-15 05:27:00,0.70543,0.70573,0.70538,0.70551,156899999.0
2005-09-15 05:28:00,0.70563,0.70586,0.70545,0.70586,101400001.0
2005-09-15 05:29:00,0.70569,0.70586,0.7055,0.70584,55100000.0
2005-09-15 05:30:00,0.70575,0.70596,0.70559,0.70577,89899999.0
2005-09-15 05:31:00,0.70578,0.70588,0.70564,0.70588,149400001.0
2005-09-15 05:32:00,0.7058,0.70582,0.70554,0.70576,74699999.0
2005-09-15 05:33:00,0.70589,0.70589,0.70554,0.70565,81400000.0
2005-09-15 05:34:00,0.70587,0.70594,0.70554,0.70564,118999999.0
2005-09-15 05:35:00,0.70556,0.70575,0.70541,0.70544,189199999.0
2005-09-15 05:36:00,0.70573,0.70587,0.70538,0.7057,69799999.0
2005-09-15 05:37:00,0.70555,0.70615,0.70555,0.7061,116499998.0
2005-09-15 05:38:00,0.70579,0.70625,0.70573,0.70625,87600000.0
2005-09-15 05:39:00,0.70604,0.70604,0.70583,0.70602,29400000.0
2005-09-15 05:40:00,0.70603,0.70629,0.7058,0.70608,88699999.0
2005-09-15 05:41:00,0.70612,0.70627,0.70583,0.70598,75799999.0
2005-09-15 05:42:00,0.706,0.70604,0.70586,0.70604,96300000.0
2005-09-15 05:43:00,0.706,0.70606,0.70584,0.70593,134299997.0
2005-09-15 05:44:00,0.70606,0.70637,0.70598,0.70607,78900000.0
2005-09-15 05:45:00,0.70615,0.70634,0.70592,0.70599,107800001.0
2005-09-15 05:46:00,0.70637,0.70641,0.70587,0.70606,116399999.0
2005-09-15 05:47:00,0.70623,0.70645,0.70593,0.70593,73899999.0
2005-09-15 05:48:00,0.70606,0.70658,0.70603,0.70648,84300001.0
2005-09-15 05:49:00,0.70632,0.70639,0.70617,0.70633,110699998.0
2005-09-15 05:50:00,0.70627,0.70646,0.70626,0.70633,146600001.0
2005-09-15 05:51:00,0.7064,0.7064,0.70616,0.70621,87600000.0
2005-09-15 05:52:00,0.70625,0.70645,0.70609,0.70633,89200001.0
2005-09-15 05:53:00,0.70636,0.70651,0.70632,0.70638,77000000.0
2005-09-15 05:54:00,0.70628,0.70653,0.70615,0.70636,127299999.0
2005-09-15 05:55:00,0.70623,0.70654,0.70615,0.70653,103400001.0
2005-09-15 05:56:00,0.70599,0.70638,0.70597,0.70627,90600001.0
2005-09-15 05:57:00,0.70624,0.70647,0.70624,0.70641,83400000.0
2005-09-15 05:58:00,0.70647,0.7065,0.70622,0.7065,84400000.0
2005-09-15 05:59:00,0.7065,0.70655,0.70627,0.70638,126100001.0
2005-09-15 06:00:00,0.70627,0.70633,0.70618,0.70618,51500000.0
2005-09-15 06:01:00,0.70623,0.70631,0.70607,0.70623,70300000.0
2005-09-15 06:02:00,0.70636,0.70642,0.70598,0.70613,86100000.0
2005-09-15 06:03:00,0.70614,0.70618,0.70583,0.706,93100000.0
2005-09-15 06:04:00,0.70614,0.70631,0.70585,0.70585,78500000.0
2005-09-15 06:05:00,0.70632,0.70654,0.70602,0.70632,168300000.0
2005-09-15 06:06:00,0.70639,0.70639,0.706,0.70621,73199998.0
2005-09-15 06:07:00,0.70609,0.70625,0.70586,0.70586,110400001.0
2005-09-15 06:08:00,0.70583,0.70622,0.70577,0.706,126100001.0
2005-09-15 06:09:00,0.70592,0.70623,0.70564,0.70609,133000000.0
2005-09-15 06:10:00,0.70616,0.70632,0.70577,0.70577,49100000.0
2005-09-15 06:11:00,0.70582,0.70658,0.70582,0.70634,109200000.0
2005-09-15 06:12:00,0.70643,0.70658,0.70608,0.70645,211900001.0
2005-09-15 06:13:00,0.70633,0.70665,0.70616,0.70647,133199997.0
2005-09-15 06:14:00,0.70637,0.70654,0.70623,0.7064,93500000.0
2005-09-15 06:15:00,0.70662,0.70662,0.70615,0.70624,76900001.0
2005-09-15 06:16:00,0.70624,0.70652,0.70612,0.70652,83600000.0
2005-09-15 06:17:00,0.70644,0.70647,0.70623,0.70645,97199999.0
2005-09-15 06:18:00,0.7064,0.70661,0.70621,0.70644,170400001.0
2005-09-15 06:19:00,0.70619,0.70665,0.70617,0.70648,159800001.0
2005-09-15 06:20:00,0.70631,0.70649,0.70625,0.70632,71300000.0
2005-09-15 06:21:00,0.70627,0.70647,0.70627,0.7064,113700000.0
2005-09-15 06:22:00,0.70628,0.70648,0.70628,0.70639,33600000.0
2005-09-15 06:23:00,0.70641,0.70645,0.70617,0.70639,100799999.0
2005-09-15 06:24:00,0.70634,0.70642,0.70616,0.70638,103700001.0
2005-09-15 06:25:00,0.70636,0.70643,0.70616,0.7062,89500000.0
2005-09-15 06:26:00,0.70622,0.70635,0.70605,0.70605,59700001.0
2005-09-15 06:27:00,0.70607,0.70651,0.70606,0.70639,171800000.0
2005-09-15 06:28:00,0.70627,0.70629,0.7061,0.70617,116599999.0
2005-09-15 06:29:00,0.70614,0.70636,0.70607,0.70627,82699999.0
2005-09-15 06:30:00,0.70616,0.70643,0.7061,0.70622,44900000.0
2005-09-15 06:31:00,0.70616,0.70652,0.70616,0.7063,128400002.0
2005-09-15 06:32:00,0.70633,0.70662,0.70622,0.70625,157300003.0
2005-09-15 06:33:00,0.70594,0.70634,0.70594,0.70634,81599998.0
2005-09-15 06:34:00,0.70629,0.70645,0.70597,0.70597,73000000.0
2005-09-15 06:35:00,0.706,0.70646,0.7059,0.70646,83100001.0
2005-09-15 06:36:00,0.70633,0.70633,0.70581,0.70606,151899999.0
2005-09-15 06:37:00,0.70594,0.7061,0.70578,0.70609,96099999.0
2005-09-15 06:38:00,0.7059,0.70617,0.7058,0.70589,121300001.0
2005-09-15 06:39:00,0.7057,0.70605,0.70565,0.70598,79000000.0
2005-09-15 06:40:00,0.70596,0.70614,0.70573,0.7059,120900000.0
2005-09-15 06:41:00,0.70566,0.70619,0.70566,0.70604,155199997.0
2005-09-15 06:42:00,0.70574,0.70594,0.7057,0.70592,113700003.0
2005-09-15 06:43:00,0.70573,0.70604,0.70563,0.70595,125500001.0
2005-09-15 06:44:00,0.70586,0.70588,0.70571,0.70585,117399999.0
2005-09-15 06:45:00,0.7057,0.7059,0.70569,0.7059,55500000.0
2005-09-15 06:46:00,0.70586,0.70605,0.70568,0.70602,120999999.0
2005-09-15 06:47:00,0.70592,0.70597,0.70565,0.70581,116699999.0
2005-09-15 06:48:00,0.70573,0.70594,0.7056,0.70584,92300000.0
2005-09-15 06:49:00,0.70562,0.70611,0.7056,0.70597,114599999.0
2005-09-15 06:50:00,0.70609,0.70609,0.70564,0.70579,144099999.0
2005-09-15 06:51:00,0.70601,0.70623,0.70581,0.70585,55900000.0
2005-09-15 06:52:00,0.70587,0.70621,0.70579,0.70607,169800000.0
2005-09-15 06:53:00,0.70591,0.70597,0.7058,0.70583,96799999.0
2005-09-15 06:54:00,0.7057,0.70608,0.7057,0.70586,77400000.0
2005-09-15 06:55:00,0.70594,0.70626,0.70585,0.70585,104300000.0
2005-09-15 06:56:00,0.7059,0.70592,0.70552,0.70587,114399999.0
2005-09-15 06:57:00,0.70591,0.70614,0.70574,0.70614,89399999.0
2005-09-15 06:58:00,0.70588,0.70632,0.70585,0.70611,69200000.0
2005-09-15 06:59:00,0.70576,0.70597,0.70566,0.70591,103700000.0
2005-09-15 07:00:00,0.70577,0.7058,0.70557,0.70567,121299999.0
2005-09-15 07:01:00,0.70575,0.70593,0.70575,0.70578,78600000.0
2005-09-15 07:02:00,0.7057,0.7057,0.70541,0.7055,128900000.0
2005-09-15 07:03:00,0.7057,0.706,0.7057,0.70599,66899999.0
2005-09-15 07:04:00,0.70598,0.70603,0.70541,0.70566,107800000.0
2005-09-15 07:05:00,0.70561,0.70584,0.70552,0.7058,74800000.0
2005-09-15 07:06:00,0.70581,0.70583,0.70557,0.70574,85000000.0
2005-09-15 07:07:00,0.70586,0.7061,0.7056,0.70575,92999999.0
2005-09-15 07:08:00,0.70593,0.70614,0.70577,0.70589,132999999.0
2005-09-15 07:09:00,0.70592,0.70599,0.70552,0.70581,92400001.0
2005-09-15 07:10:00,0.706,0.706,0.70554,0.70575,149599998.0
2005-09-15 07:11:00,0.70593,0.70593,0.70557,0.70585,109099999.0
2005-09-15 07:12:00,0.70594,0.70607,0.70562,0.7058,101700000.0
2005-09-15 07:13:00,0.70578,0.70637,0.70578,0.70637,66500000.0
2005-09-15 07:14:00,0.70593,0.7061,0.70581,0.7061,191400001.0
2005-09-15 07:15:00,0.7062,0.70635,0.7058,0.70583,95000000.0
2005-09-15 07:16:00,0.70581,0.70642,0.70577,0.70629,71800000.0
2005-09-15 07:17:00,0.70632,0.70652,0.70608,0.70625,101900000.0
2005-09-15 07:18:00,0.70621,0.70646,0.70597,0.70606,122300002.0
2005-09-15 07:19:00,0.70639,0.70651,0.7062,0.70623,151100000.0
2005-09-15 07:20:00,0.70629,0.70647,0.70619,0.70644,122800000.0
2005-09-15 07:21:00,0.70611,0.70632,0.70598,0.70609,129600001.0
2005-09-15 07:22:00,0.70611,0.70627,0.70606,0.70608,69699999.0
2005-09-15 07:23:00,0.70637,0.70655,0.70612,0.70637,76999999.0
2005-09-15 07:24:00,0.70644,0.70644,0.70607,0.70626,70600000.0
2005-09-15 07:25:00,0.70648,0.70652,0.70618,0.7064,149400001.0
2005-09-15 07:26:00,0.7065,0.70655,0.70625,0.70634,43400000.0
2005-09-15 07:27:00,0.70646,0.70658,0.70623,0.70623,129700001.0
2005-09-15 07:28:00,0.70624,0.70651,0.70613,0.70613,168400000.0
2005-09-15 07:29:00,0.70625,0.70646,0.70602,0.7064,143300000.0
2005-09-15 07:30:00,0.70647,0.70661,0.70613,0.70615,103500000.0
2005-09-15 07:31:00,0.70616,0.70653,0.70612,0.70653,127399999.0
2005-09-15 07:32:00,0.70656,0.70656,0.70605,0.70625,96599999.0
2005-09-15 07:33:00,0.70627,0.70647,0.70624,0.70633,87399999.0
2005-09-15 07:34:00,0.70593,0.70669,0.70593,0.70631,125399998.0
2005-09-15 07:35:00,0.70647,0.70659,0.70608,0.70655,140300000.0
2005-09-15 07:36:00,0.70662,0.70662,0.7062,0.70621,77700001.0
2005-09-15 07:37:00,0.70633,0.70644,0.7061,0.70618,134900001.0
2005-09-15 07:38:00,0.70626,0.70655,0.70609,0.70625,140199999.0
2005-09-15 07:39:00,0.70621,0.70653,0.70609,0.70634,117699999.0
2005-09-15 07:40:00,0.70621,0.70666,0.70617,0.7063,123399999.0
2005-09-15 07:41:00,0.70627,0.70651,0.70617,0.70645,147099999.0
2005-09-15 07:42:00,0.70667,0.70668,0.70617,0.7062,117499998.0
2005-09-15 07:43:00,0.70633,0.70684,0.70633,0.70643,142799999.0
2005-09-15 07:44:00,0.70652,0.70665,0.70634,0.70638,171300002.0
2005-09-15 07:45:00,0.70667,0.7067,0.70646,0.70663,192800002.0
2005-09-15 07:46:00,0.7067,0.70673,0.7063,0.7063,76199999.0
2005-09-15 07:47:00,0.70647,0.70658,0.70643,0.70655,116300002.0
2005-09-15 07:48:00,0.70671,0.70673,0.70633,0.7065,150799998.0
2005-09-15 07:49:00,0.70655,0.70676,0.70651,0.70665,74600000.0
2005-09-15 07:50:00,0.70662,0.70662,0.70626,0.70634,91600000.0
2005-09-15 07:51:00,0.70638,0.70673,0.70638,0.70655,153799998.0
2005-09-15 07:52:00,0.70668,0.70672,0.70652,0.7066,124899999.0
2005-09-15 07:53:00,0.70661,0.70681,0.70661,0.70673,44999999.0
2005-09-15 07:54:00,0.70669,0.70669,0.70649,0.70657,166100000.0
2005-09-15 07:55:00,0.70671,0.70673,0.70623,0.70623,137499998.0
2005-09-15 07:56:00,0.70615,0.70652,0.70615,0.7063,79799999.0
2005-09-15 07:57:00,0.70657,0.7067,0.7061,0.7061,128300001.0
2005-09-15 07:58:00,0.7062,0.70659,0.7062,0.70641,76199999.0
2005-09-15 07:59:00,0.70644,0.70659,0.70612,0.70631,100499999.0
2005-09-15 08:00:00,0.70619,0.70644,0.70583,0.70614,76900000.0
2005-09-15 08:01:00,0.70621,0.70621,0.70593,0.70595,100599998.0
2005-09-15 08:02:00,0.70615,0.70616,0.7057,0.70588,147399997.0
2005-09-15 08:03:00,0.70547,0.706,0.70547,0.706,121900001.0
2005-09-15 08:04:00,0.70615,0.70616,0.7056,0.7056,80400001.0
2005-09-15 08:05:00,0.7056,0.70609,0.70557,0.70575,103899998.0
2005-09-15 08:06:00,0.70565,0.70611,0.70563,0.70598,107899999.0
2005-09-15 08:07:00,0.70572,0.70601,0.70562,0.7059,90500000.0
2005-09-15 08:08:00,0.70585,0.70604,0.70554,0.70554,128599999.0
2005-09-15 08:09:00,0.70546,0.70579,0.70546,0.7056,130899998.0
2005-09-15 08:10:00,0.7057,0.70582,0.70552,0.7057,158200002.0
2005-09-15 08:11:00,0.70595,0.70595,0.7055,0.70553,77600000.0
2005-09-15 08:12:00,0.70604,0.70604,0.70555,0.70597,123800001.0
2005-09-15 08:13:00,0.7061,0.7062,0.7057,0.7057,104100000.0
2005-09-15 08:14:00,0.70584,0.70596,0.70565,0.70568,184900003.0
2005-09-15 08:15:00,0.7057,0.70602,0.70553,0.70602,91399998.0
2005-09-15 08:16:00,0.70592,0.70592,0.70551,0.70571,69400000.0
2005-09-15 08:17:00,0.70579,0.70595,0.70551,0.70574,88599999.0
2005-09-15 08:18:00,0.70588,0.70595,0.70551,0.70551,106400002.0
2005-09-15 08:19:00,0.70549,0.70576,0.70535,0.70552,74000000.0
2005-09-15 08:20:00,0.70565,0.70576,0.70537,0.70546,112800001.0
2005-09-15 08:21:00,0.7054,0.7056,0.7053,0.70549,49400000.0
2005-09-15 08:22:00,0.7057,0.7058,0.70549,0.70564,120200000.0
2005-09-15 08:23:00,0.70561,0.70594,0.70548,0.7058,121699998.0
2005-09-15 08:24:00,0.70575,0.70586,0.70556,0.70564,82400000.0
2005-09-15 08:25:00,0.70539,0.70582,0.70532,0.70566,69199999.0
2005-09-15 08:26:00,0.70542,0.70561,0.70542,0.7056,102199999.0
2005-09-15 08:27:00,0.70572,0.70577,0.70543,0.7055,90700000.0
2005-09-15 08:28:00,0.70558,0.70561,0.70536,0.70543,86700000.0
2005-09-15 08:29:00,0.70546,0.70575,0.7054,0.7055,124400000.0
2005-09-15 08:30:00,0.70571,0.70571,0.70539,0.70569,129700001.0
2005-09-15 08:31:00,0.70586,0.70592,0.70549,0.70592,119000000.0
2005-09-15 08:32:00,0.70591,0.70594,0.70566,0.70566,79400000.0
2005-09-15 08:33:00,0.70554,0.70601,0.70554,0.70585,115500000.0
2005-09-15 08:34:00,0.70591,0.70591,0.70565,0.7058,61699999.0
2005-09-15 08:35:00,0.70574,0.70586,0.70546,0.70546,137200000.0
2005-09-15 08:36:00,0.70574,0.70574,0.70531,0.70555,163600001.0
2005-09-15 08:37:00,0.70574,0.70595,0.70563,0.70575,80100000.0
2005-09-15 08:38:00,0.70563,0.70596,0.70557,0.70568,83400001.0
2005-09-15 08:39:00,0.70586,0.70586,0.70554,0.70566,91299999.0
2005-09-15 08:40:00,0.70549,0.7057,0.70535,0.70535,111100001.0
2005-09-15 08:41:00,0.7057,0.70582,0.70528,0.70528,130799997.0
2005-09-15 08:42:00,0.70553,0.70553,0.70537,0.70537,70700000.0
2005-09-15 08:43:00,0.70566,0.70577,0.70498,0.70524,125399999.0
2005-09-15 08:44:00,0.7052,0.70566,0.70515,0.70555,91499999.0
2005-09-15 08:45:00,0.70532,0.70575,0.70532,0.70575,58000000.0
2005-09-15 08:46:00,0.70552,0.70574,0.7053,0.70554,96600001.0
2005-09-15 08:47:00,0.70553,0.70586,0.70546,0.70581,135199999.0
2005-09-15 08:48:00,0.70572,0.70596,0.70559,0.70565,102700000.0
2005-09-15 08:49:00,0.70551,0.70602,0.70551,0.7056,116000000.0
2005-09-15 08:50:00,0.70567,0.7058,0.7054,0.70577,102699999.0
2005-09-15 08:51:00,0.70572,0.7058,0.7054,0.70556,85700000.0
2005-09-15 08:52:00,0.70576,0.70576,0.70531,0.70535,107600003.0
2005-09-15 08:53:00,0.70541,0.70568,0.70541,0.70568,125900000.0
2005-09-15 08:54:00,0.70558,0.70571,0.70543,0.70554,148199997.0
2005-09-15 08:55:00,0.70553,0.70583,0.70537,0.70575,93000000.0
2005-09-15 08:56:00,0.70543,0.70572,0.70517,0.7055,75299998.0
2005-09-15 08:57:00,0.70555,0.7057,0.70535,0.70535,128299999.0
2005-09-15 08:58:00,0.70558,0.70574,0.70544,0.70549,85299999.0
2005-09-15 08:59:00,0.70539,0.70573,0.70527,0.7056,71800000.0
2005-09-15 09:00:00,0.70542,0.70565,0.70524,0.70565,95400002.0
2005-09-15 09:01:00,0.70554,0.70586,0.70554,0.70568,103700000.0
2005-09-15 09:02:00,0.70575,0.70581,0.70542,0.70549,63100000.0
2005-09-15 09:03:00,0.7057,0.70577,0.70534,0.70547,153700000.0
2005-09-15 09:04:00,0.70581,0.70581,0.7054,0.70558,185599998.0
2005-09-15 09:05:00,0.70545,0.70555,0.70524,0.70524,112200001.0
2005-09-15 09:06:00,0.70542,0.7055,0.7053,0.70534,147500000.0
2005-09-15 09:07:00,0.70525,0.70577,0.70522,0.70544,154600000.0
2005-09-15 09:08:00,0.70553,0.70587,0.70541,0.70548,115800000.0
2005-09-15 09:09:00,0.70535,0.70571,0.70522,0.70529,124400001.0
2005-09-15 09:10:00,0.70532,0.70567,0.70525,0.7054,158000001.0
2005-09-15 09:11:00,0.70545,0.70567,0.70526,0.70526,83800000.0
2005-09-15 09:12:00,0.70542,0.70551,0.7052,0.7052,92100000.0
2005-09-15 09:13:00,0.70542,0.70562,0.70531,0.70539,107500000.0
2005-09-15 09:14:00,0.70542,0.70564,0.70522,0.7053,76600000.0
2005-09-15 09:15:00,0.7054,0.70571,0.70537,0.70556,135200004.0
2005-09-15 09:16:00,0.70589,0.70606,0.70561,0.70576,109800001.0
2005-09-15 09:17:00,0.70569,0.70599,0.70568,0.70587,181599999.0
2005-09-15 09:18:00,0.70602,0.70607,0.70541,0.70589,114300000.0
2005-09-15 09:19:00,0.70597,0.70606,0.70545,0.7056,87400000.0
2005-09-15 09:20:00,0.70548,0.70575,0.70537,0.70575,87699999.0
2005-09-15 09:21:00,0.70553,0.70581,0.70546,0.70559,132399996.0
2005-09-15 09:22:00,0.70574,0.7059,0.7056,0.70573,75700000.0
2005-09-15 09:23:00,0.70565,0.70584,0.70561,0.70573,79799999.0
2005-09-15 09:24:00,0.70571,0.70596,0.70561,0.70583,88199998.0
2005-09-15 09:25:00,0.70563,0.70605,0.70558,0.70573,126900001.0
2005-09-15 09:26:00,0.7059,0.70603,0.70574,0.70597,141999999.0
2005-09-15 09:27:00,0.70587,0.70597,0.7056,0.70562,64599999.0
2005-09-15 09:28:00,0.70565,0.70587,0.70551,0.70563,59700000.0
2005-09-15 09:29:00,0.70583,0.70604,0.70561,0.70565,106000001.0
2005-09-15 09:30:00,0.70593,0.70649,0.70581,0.70649,150199999.0
2005-09-15 09:31:00,0.70635,0.70635,0.70584,0.70597,71700000.0
2005-09-15 09:32:00,0.70606,0.70612,0.70573,0.70597,81099998.0
2005-09-15 09:33:00,0.70577,0.70639,0.70577,0.70601,127300000.0
2005-09-15 09:34:00,0.7057,0.70614,0.70569,0.70581,87200000.0
2005-09-15 09:35:00,0.706,0.70605,0.70574,0.70583,90300000.0
2005-09-15 09:36:00,0.7056,0.70621,0.7056,0.7059,75800000.0
2005-09-15 09:37:00,0.70581,0.70607,0.70568,0.70573,106600000.0
2005-09-15 09:38:00,0.7057,0.70612,0.70563,0.70583,122099999.0
2005-09-15 09:39:00,0.70617,0.7062,0.70586,0.70586,162399999.0
2005-09-15 09:40:00,0.70604,0.70629,0.70597,0.70597,67599999.0
2005-09-15 09:41:00,0.70588,0.70637,0.70585,0.70623,110599998.0
2005-09-15 09:42:00,0.70593,0.70612,0.70575,0.70589,136999998.0
2005-09-15 09:43:00,0.70581,0.70604,0.70565,0.70578,158199998.0
2005-09-15 09:44:00,0.70593,0.7061,0.70593,0.70605,118500000.0
2005-09-15 09:45:00,0.70608,0.70608,0.70576,0.70594,86199999.0
2005-09-15 09:46:00,0.70604,0.7061,0.70565,0.70592,131999999.0
2005-09-15 09:47:00,0.70589,0.70604,0.70578,0.70602,112499998.0
2005-09-15 09:48:00,0.7059,0.70609,0.70572,0.70603,121700002.0
2005-09-15 09:49:00,0.70563,0.70608,0.70558,0.7059,74100000.0
2005-09-15 09:50:00,0.70589,0.706,0.70564,0.70579,174500001.0
2005-09-15 09:51:00,0.7058,0.7061,0.70568,0.70584,101500000.0
2005-09-15 09:52:00,0.70592,0.70612,0.70589,0.70612,90699999.0
2005-09-15 09:53:00,0.70579,0.70637,0.70579,0.706,101400000.0
2005-09-15 09:54:00,0.70657,0.70657,0.7061,0.70641,72499999.0
2005-09-15 09:55:00,0.70629,0.70642,0.70615,0.70628,137700000.0
2005-09-15 09:56:00,0.70635,0.7065,0.70616,0.70617,120200001.0
2005-09-15 09:57:00,0.70636,0.70648,0.70615,0.7063,122300001.0
2005-09-15 09:58:00,0.7063,0.70646,0.70595,0.70595,105599999.0
2005-09-15 09:59:00,0.70616,0.70648,0.70616,0.70643,56500000.0
2005-09-15 10:00:00,0.70647,0.70661,0.70621,0.7063,85199999.0
2005-09-15 10:01:00,0.70623,0.70672,0.7062,0.7063,110100000.0
2005-09-15 10:02:00,0.70626,0.70673,0.70608,0.70665,118300000.0
2005-09-15 10:03:00,0.70654,0.70721,0.7065,0.70664,138699999.0
2005-09-15 10:04:00,0.70661,0.70728,0.70658,0.70712,108199999.0
2005-09-15 10:05:00,0.70744,0.70744,0.7066,0.7066,136900002.0
2005-09-15 10:06:00,0.70707,0.7072,0.70676,0.70708,125400000.0
2005-09-15 10:07:00,0.707,0.70717,0.70685,0.70685,67700000.0
2005-09-15 10:08:00,0.7068,0.70715,0.7067,0.70674,136899999.0
2005-09-15 10:09:00,0.70671,0.70715,0.70671,0.70705,256000002.0
2005-09-15 10:10:00,0.7069,0.7071,0.70666,0.70672,144299999.0
2005-09-15 10:11:00,0.70686,0.70708,0.70684,0.70703,92700000.0
2005-09-15 10:12:00,0.70675,0.70713,0.7067,0.70678,93600000.0
2005-09-15 10:13:00,0.70686,0.70704,0.70685,0.70691,126199998.0
2005-09-15 10:14:00,0.70712,0.70725,0.70675,0.70675,81200001.0
2005-09-15 10:15:00,0.70668,0.70704,0.70668,0.70703,43000000.0
2005-09-15 10:16:00,0.7069,0.70708,0.70675,0.70695,119699999.0
2005-09-15 10:17:00,0.70689,0.70701,0.70673,0.707,122200000.0
2005-09-15 10:18:00,0.70677,0.70711,0.70676,0.70688,144200000.0
2005-09-15 10:19:00,0.7068,0.70707,0.70663,0.70667,105099999.0
2005-09-15 10:20:00,0.70687,0.70711,0.7067,0.70683,131499999.0
2005-09-15 10:21:00,0.70694,0.70701,0.70649,0.7066,86800001.0
2005-09-15 10:22:00,0.70685,0.70706,0.70681,0.70689,156100001.0
2005-09-15 10:23:00,0.70696,0.70713,0.70666,0.70704,110400000.0
2005-09-15 10:24:00,0.70696,0.70708,0.70681,0.70705,111799999.0
2005-09-15 10:25:00,0.70693,0.70693,0.70669,0.70688,128500004.0
2005-09-15 10:26:00,0.70689,0.70719,0.70665,0.70665,189300002.0
2005-09-15 10:27:00,0.70707,0.70707,0.70662,0.70692,141900000.0
2005-09-15 10:28:00,0.70682,0.70696,0.70655,0.70655,84599999.0
2005-09-15 10:29:00,0.70655,0.70664,0.70643,0.70652,124000000.0
2005-09-15 10:30:00,0.70661,0.70668,0.7064,0.70668,170200003.0
2005-09-15 10:31:00,0.70661,0.70687,0.70652,0.70652,129300002.0
2005-09-15 10:32:00,0.70659,0.70685,0.70642,0.70665,139800000.0
2005-09-15 10:33:00,0.70679,0.70682,0.70631,0.7066,166000000.0
2005-09-15 10:34:00,0.70653,0.7069,0.70646,0.70673,100800000.0
2005-09-15 10:35:00,0.70661,0.70699,0.70657,0.70669,107399999.0
2005-09-15 10:36:00,0.70666,0.70708,0.70656,0.7067,143299999.0
2005-09-15 10:37:00,0.70655,0.70699,0.70655,0.70669,154599999.0
2005-09-15 10:38:00,0.70673,0.70687,0.70659,0.7066,96699998.0
2005-09-15 10:39:00,0.7067,0.70709,0.7066,0.70692,93100000.0
2005-09-15 10:40:00,0.70702,0.70714,0.70659,0.70684,138299997.0
2005-09-15 10:41:00,0.70623,0.707,0.70623,0.70672,81399999.0
2005-09-15 10:42:00,0.70704,0.70704,0.70649,0.7068,123599998.0
2005-09-15 10:43:00,0.70672,0.70702,0.70648,0.70648,148200000.0
2005-09-15 10:44:00,0.70661,0.7067,0.70634,0.70642,131099999.0
2005-09-15 10:45:00,0.70666,0.70684,0.70634,0.70642,104800000.0
2005-09-15 10:46:00,0.70625,0.7066,0.70615,0.7066,133600000.0
2005-09-15 10:47:00,0.70641,0.70667,0.70632,0.70653,184600001.0
2005-09-15 10:48:00,0.7065,0.70668,0.70633,0.70634,87600001.0
2005-09-15 10:49:00,0.70639,0.70683,0.70639,0.70663,83599999.0
2005-09-15 10:50:00,0.70653,0.7067,0.7063,0.70667,73600000.0
2005-09-15 10:51:00,0.70667,0.70674,0.70601,0.70632,103200000.0
2005-09-15 10:52:00,0.70618,0.70655,0.7061,0.70653,123299998.0
2005-09-15 10:53:00,0.70655,0.70665,0.70607,0.70615,130300001.0
2005-09-15 10:54:00,0.70612,0.70652,0.70612,0.70628,145200001.0
2005-09-15 10:55:00,0.7061,0.70652,0.70607,0.70641,99100000.0
2005-09-15 10:56:00,0.70646,0.70653,0.70615,0.70617,180000001.0
2005-09-15 10:57:00,0.70618,0.70633,0.70605,0.70619,89900000.0
2005-09-15 10:58:00,0.70643,0.70654,0.70617,0.7063,124000000.0
2005-09-15 10:59:00,0.70634,0.70656,0.70608,0.70608,137700000.0
2005-09-15 11:00:00,0.70616,0.70653,0.7061,0.70641,174699999.0
2005-09-15 11:01:00,0.70642,0.70675,0.70624,0.70666,193999999.0
2005-09-15 11:02:00,0.70658,0.70712,0.70639,0.70712,133100000.0
2005-09-15 11:03:00,0.7071,0.70727,0.70646,0.70683,144400001.0
2005-09-15 11:04:00,0.7071,0.70736,0.70675,0.70699,110399999.0
2005-09-15 11:05:00,0.70731,0.70731,0.70674,0.70691,130200001.0
2005-09-15 11:06:00,0.70678,0.70702,0.70669,0.70691,88600000.0
2005-09-15 11:07:00,0.70693,0.70703,0.7067,0.70681,144399999.0
2005-09-15 11:08:00,0.70661,0.70681,0.70649,0.70673,149500000.0
2005-09-15 11:09:00,0.7068,0.7068,0.70664,0.70672,115500001.0
2005-09-15 11:10:00,0.70659,0.7067,0.70628,0.70653,106099998.0
2005-09-15 11:11:00,0.7065,0.70696,0.70647,0.70688,74500000.0
2005-09-15 11:12:00,0.70671,0.70701,0.70665,0.70695,127800000.0
2005-09-15 11:13:00,0.70687,0.7069,0.70652,0.70654,113499999.0
2005-09-15 11:14:00,0.70658,0.70689,0.70656,0.70677,137200001.0
2005-09-15 11:15:00,0.70687,0.70688,0.70641,0.70643,108100002.0
2005-09-15 11:16:00,0.70671,0.70673,0.70635,0.70656,93500000.0
2005-09-15 11:17:00,0.70641,0.70659,0.70624,0.70637,149500001.0
2005-09-15 11:18:00,0.7065,0.70663,0.7062,0.7065,214600001.0
2005-09-15 11:19:00,0.70635,0.70665,0.70634,0.70654,174099995.0
2005-09-15 11:20:00,0.70629,0.70655,0.70609,0.70613,170099997.0
2005-09-15 11:21:00,0.70594,0.70638,0.70587,0.70634,88199999.0
2005-09-15 11:22:00,0.70628,0.70628,0.70591,0.70594,194000002.0
2005-09-15 11:23:00,0.70649,0.70649,0.70606,0.70616,43300000.0
2005-09-15 11:24:00,0.70606,0.70633,0.70594,0.7062,88800000.0
2005-09-15 11:25:00,0.70614,0.7065,0.70607,0.70608,216899999.0
2005-09-15 11:26:00,0.70601,0.70628,0.70597,0.70604,132900000.0
2005-09-15 11:27:00,0.70603,0.70656,0.70603,0.70627,132599999.0
2005-09-15 11:28:00,0.70621,0.70654,0.70618,0.70627,85100001.0
2005-09-15 11:29:00,0.70637,0.70674,0.70637,0.70651,125599999.0
2005-09-15 11:30:00,0.70648,0.70674,0.70643,0.70645,111399998.0
2005-09-15 11:31:00,0.7066,0.70673,0.70629,0.70644,136999999.0
2005-09-15 11:32:00,0.70652,0.70664,0.70617,0.70617,96199999.0
2005-09-15 11:33:00,0.70638,0.70675,0.70638,0.70656,62200000.0
2005-09-15 11:34:00,0.70687,0.70687,0.70631,0.70638,94099998.0
2005-09-15 11:35:00,0.70639,0.70668,0.70627,0.70647,151000000.0
2005-09-15 11:36:00,0.70634,0.70654,0.70621,0.70631,169100001.0
2005-09-15 11:37:00,0.70629,0.70645,0.70623,0.70623,118900002.0
2005-09-15 11:38:00,0.70638,0.70675,0.70631,0.7066,128900002.0
2005-09-15 11:39:00,0.70654,0.70655,0.7061,0.70632,155400000.0
2005-09-15 11:40:00,0.70639,0.70666,0.70625,0.70665,146900000.0
2005-09-15 11:41:00,0.70673,0.70684,0.70644,0.70672,83400000.0
2005-09-15 11:42:00,0.70649,0.70667,0.70646,0.70648,70200001.0
2005-09-15 11:43:00,0.70645,0.70677,0.70643,0.70659,94600001.0
2005-09-15 11:44:00,0.7065,0.70662,0.70615,0.70615,97400000.0
2005-09-15 11:45:00,0.70631,0.70649,0.7062,0.70628,114999999.0
2005-09-15 11:46:00,0.70621,0.70653,0.70617,0.7065,94500000.0
2005-09-15 11:47:00,0.70651,0.70667,0.70631,0.70631,131199999.0
2005-09-15 11:48:00,0.70616,0.70676,0.70611,0.70676,126200001.0
2005-09-15 11:49:00,0.70669,0.70684,0.70617,0.70675,168500000.0
2005-09-15 11:50:00,0.70665,0.70683,0.70646,0.70647,105200002.0
2005-09-15 11:51:00,0.70668,0.70678,0.70652,0.70662,68300000.0
2005-09-15 11:52:00,0.7064,0.70669,0.70634,0.70647,95800000.0
2005-09-15 11:53:00,0.70638,0.70665,0.70631,0.70656,50100000.0
2005-09-15 11:54:00,0.70644,0.70655,0.70621,0.70629,92000001.0
2005-09-15 11:55:00,0.70629,0.70677,0.70629,0.7066,139499999.0
2005-09-15 11:56:00,0.70663,0.70681,0.70645,0.70673,76299998.0
2005-09-15 11:57:00,0.70656,0.70668,0.70647,0.70647,116000001.0
2005-09-15 11:58:00,0.70665,0.70679,0.70657,0.70657,131899999.0
2005-09-15 11:59:00,0.7067,0.70682,0.70636,0.70645,116699998.0
2005-09-15 12:00:00,0.70652,0.70663,0.70631,0.70663,69899999.0
2005-09-15 12:01:00,0.70635,0.7069,0.70635,0.70658,145799998.0
2005-09-15 12:02:00,0.70648,0.70683,0.70647,0.70679,98000002.0
2005-09-15 12:03:00,0.70687,0.70687,0.70637,0.7067,96999999.0
2005-09-15 12:04:00,0.70671,0.70671,0.70651,0.7066,83800000.0
2005-09-15 12:05:00,0.70655,0.70673,0.70655,0.70668,183899999.0
2005-09-15 12:06:00,0.70667,0.70678,0.70657,0.70668,121200000.0
2005-09-15 12:07:00,0.70665,0.70669,0.70635,0.70635,145300000.0
2005-09-15 12:08:00,0.70623,0.70686,0.70623,0.70669,67299999.0
2005-09-15 12:09:00,0.70679,0.70685,0.70674,0.7068,88999999.0
2005-09-15 12:10:00,0.70674,0.70675,0.70657,0.70675,150500003.0
2005-09-15 12:11:00,0.70677,0.70681,0.70658,0.70665,92300000.0
2005-09-15 12:12:00,0.7066,0.70675,0.7066,0.70675,98300002.0
2005-09-15 12:13:00,0.70671,0.70673,0.70661,0.70668,84200000.0
2005-09-15 12:14:00,0.7067,0.70685,0.70654,0.70654,109200002.0
2005-09-15 12:15:00,0.70653,0.70686,0.70634,0.70634,106100000.0
2005-09-15 12:16:00,0.70623,0.70675,0.70622,0.70675,156100002.0
2005-09-15 12:17:00,0.70666,0.70666,0.70645,0.70648,98400000.0
2005-09-15 12:18:00,0.70664,0.70688,0.70649,0.70686,89299999.0
2005-09-15 12:19:00,0.70688,0.70691,0.70658,0.70658,101300001.0
2005-09-15 12:20:00,0.70673,0.70731,0.70648,0.70717,110599999.0
2005-09-15 12:21:00,0.70672,0.70734,0.70672,0.70672,129299999.0
2005-09-15 12:22:00,0.70693,0.70711,0.70672,0.70693,138600001.0
2005-09-15 12:23:00,0.70676,0.70699,0.7067,0.70672,121800000.0
2005-09-15 12:24:00,0.70674,0.70686,0.7065,0.7065,107400001.0
2005-09-15 12:25:00,0.70656,0.70699,0.7065,0.70693,133299996.0
2005-09-15 12:26:00,0.70689,0.707,0.7065,0.70666,131600000.0
2005-09-15 12:27:00,0.70675,0.70691,0.70656,0.70656,86400000.0
2005-09-15 12:28:00,0.70653,0.70693,0.70652,0.70688,85700000.0
2005-09-15 12:29:00,0.70687,0.7071,0.70667,0.7068,107600003.0
2005-09-15 12:30:00,0.7066,0.70678,0.70647,0.70665,75700000.0
2005-09-15 12:31:00,0.70655,0.70679,0.7064,0.70679,159699998.0
2005-09-15 12:32:00,0.70678,0.70698,0.70665,0.70682,126900000.0
2005-09-15 12:33:00,0.70694,0.70694,0.70651,0.70658,58300000.0
2005-09-15 12:34:00,0.70689,0.70701,0.7066,0.7066,122999999.0
2005-09-15 12:35:00,0.70659,0.70701,0.70658,0.70677,123500002.0
2005-09-15 12:36:00,0.70663,0.70698,0.7066,0.70694,116800002.0
2005-09-15 12:37:00,0.70711,0.70718,0.70675,0.70696,108500001.0
2005-09-15 12:38:00,0.70692,0.70694,0.70671,0.70693,93900000.0
2005-09-15 12:39:00,0.70683,0.7074,0.70665,0.70685,132100000.0
2005-09-15 12:40:00,0.70704,0.70713,0.70655,0.70705,112599999.0
2005-09-15 12:41:00,0.70716,0.70716,0.7066,0.70665,65800001.0
2005-09-15 12:42:00,0.70679,0.70708,0.70679,0.70701,81399999.0
2005-09-15 12:43:00,0.70704,0.70717,0.70673,0.70706,173599998.0
2005-09-15 12:44:00,0.70718,0.7073,0.70692,0.70721,96000002.0
2005-09-15 12:45:00,0.70722,0.70739,0.70692,0.70692,151699999.0
2005-09-15 12:46:00,0.70694,0.70722,0.70691,0.70692,131100000.0
2005-09-15 12:47:00,0.7069,0.70718,0.7069,0.70718,69800000.0
2005-09-15 12:48:00,0.70729,0.70734,0.70692,0.70699,97300000.0
2005-09-15 12:49:00,0.70706,0.70719,0.70703,0.70716,108300000.0
2005-09-15 12:50:00,0.70717,0.70727,0.70679,0.70701,171100000.0
2005-09-15 12:51:00,0.70729,0.70737,0.70691,0.707,160299998.0
2005-09-15 12:52:00,0.70701,0.70718,0.70661,0.7071,125200002.0
2005-09-15 12:53:00,0.70692,0.7072,0.70692,0.70699,107699999.0
2005-09-15 12:54:00,0.70723,0.70763,0.70715,0.70749,110099999.0
2005-09-15 12:55:00,0.70718,0.70754,0.70699,0.70712,119699998.0
2005-09-15 12:56:00,0.70726,0.70737,0.70705,0.70705,190300000.0
2005-09-15 12:57:00,0.70725,0.70763,0.7071,0.70752,88500000.0
2005-09-15 12:58:00,0.7074,0.70765,0.70721,0.70753,112400000.0
2005-09-15 12:59:00,0.70756,0.70757,0.70707,0.70726,131300000.0
2005-09-15 13:00:00,0.70698,0.70774,0.70698,0.70741,152100001.0
2005-09-15 13:01:00,0.70742,0.70752,0.7073,0.70752,91200000.0
2005-09-15 13:02:00,0.70769,0.70788,0.70718,0.70735,171900001.0
2005-09-15 13:03:00,0.70735,0.70751,0.70704,0.70735,100199999.0
2005-09-15 13:04:00,0.70693,0.70758,0.70686,0.70743,136700000.0
2005-09-15 13:05:00,0.7073,0.70762,0.70718,0.70762,114400000.0
2005-09-15 13:06:00,0.70735,0.70781,0.70726,0.70775,148400001.0
2005-09-15 13:07:00,0.70721,0.70752,0.70702,0.70702,77199999.0
2005-09-15 13:08:00,0.70718,0.70767,0.70716,0.70746,76300000.0
2005-09-15 13:09:00,0.70748,0.70761,0.70712,0.70742,139799998.0
2005-09-15 13:10:00,0.70775,0.70784,0.70722,0.7073,88199999.0
2005-09-15 13:11:00,0.70728,0.70767,0.70711,0.70745,133200001.0
2005-09-15 13:12:00,0.70736,0.70767,0.70733,0.70738,132799999.0
2005-09-15 13:13:00,0.70723,0.70756,0.70721,0.70747,136700001.0
2005-09-15 13:14:00,0.70735,0.70755,0.70719,0.70719,121499999.0
2005-09-15 13:15:00,0.70748,0.70752,0.70715,0.70715,147600000.0
2005-09-15 13:16:00,0.70747,0.70747,0.70691,0.70691,124400002.0
2005-09-15 13:17:00,0.70712,0.70725,0.70694,0.7071,66800000.0
2005-09-15 13:18:00,0.70689,0.70738,0.70686,0.70698,84300000.0
2005-09-15 13:19:00,0.70713,0.70736,0.70695,0.70699,141199999.0
2005-09-15 13:20:00,0.70712,0.70715,0.70687,0.70703,135899998.0
2005-09-15 13:21:00,0.70741,0.70755,0.70724,0.70747,89900001.0
2005-09-15 13:22:00,0.70752,0.70768,0.70718,0.70729,65199999.0
2005-09-15 13:23:00,0.70699,0.70739,0.70691,0.707,158499998.0
2005-09-15 13:24:00,0.70709,0.70739,0.70683,0.70683,153199998.0
2005-09-15 13:25:00,0.70721,0.70738,0.70703,0.70727,114600000.0
2005-09-15 13:26:00,0.70742,0.70746,0.70671,0.70703,95599999.0
2005-09-15 13:27:00,0.70725,0.70725,0.70675,0.70682,109999999.0
2005-09-15 13:28:00,0.7068,0.70715,0.7068,0.70704,78600000.0
2005-09-15 13:29:00,0.70696,0.70699,0.70678,0.70678,99700002.0
2005-09-15 13:30:00,0.70663,0.70709,0.70663,0.7069,127499999.0
2005-09-15 13:31:00,0.7072,0.7074,0.70675,0.7069,79800001.0
2005-09-15 13:32:00,0.70699,0.707,0.70669,0.70669,43400000.0
2005-09-15 13:33:00,0.70679,0.70696,0.70671,0.70681,132299999.0
2005-09-15 13:34:00,0.70682,0.70694,0.70663,0.70681,120699999.0
2005-09-15 13:35:00,0.70666,0.70698,0.70657,0.70694,82000001.0
2005-09-15 13:36:00,0.70705,0.70709,0.70676,0.70684,137400001.0
2005-09-15 13:37:00,0.70695,0.70707,0.70679,0.70689,120999999.0
2005-09-15 13:38:00,0.70694,0.7071,0.70685,0.7071,125899998.0
2005-09-15 13:39:00,0.70706,0.70734,0.70695,0.70734,172500001.0
2005-09-15 13:40:00,0.70729,0.70736,0.70697,0.7073,150999997.0
2005-09-15 13:41:00,0.70703,0.70757,0.70691,0.7072,193400002.0
2005-09-15 13:42:00,0.70715,0.70729,0.70688,0.70688,110999998.0
2005-09-15 13:43:00,0.70689,0.70718,0.70689,0.70694,92700002.0
2005-09-15 13:44:00,0.70712,0.70744,0.70686,0.707,213400000.0
2005-09-15 13:45:00,0.70711,0.70715,0.70666,0.70676,221700002.0
2005-09-15 13:46:00,0.70657,0.70703,0.70654,0.70676,190000000.0
2005-09-15 13:47:00,0.70684,0.70709,0.70681,0.70691,131000002.0
2005-09-15 13:48:00,0.70696,0.70703,0.70667,0.70676,105300000.0
2005-09-15 13:49:00,0.70682,0.70694,0.70672,0.70685,64600001.0
2005-09-15 13:50:00,0.70681,0.70709,0.7067,0.70689,75800000.0
2005-09-15 13:51:00,0.70685,0.70695,0.70673,0.70686,143999997.0
2005-09-15 13:52:00,0.70713,0.70719,0.70664,0.70664,104499999.0
2005-09-15 13:53:00,0.70668,0.70698,0.70655,0.70665,157500001.0
2005-09-15 13:54:00,0.7068,0.7069,0.70646,0.70669,146599999.0
2005-09-15 13:55:00,0.70661,0.7069,0.70653,0.70677,111599999.0
2005-09-15 13:56:00,0.70673,0.70704,0.70673,0.70704,144300004.0
2005-09-15 13:57:00,0.70705,0.70726,0.70691,0.7071,120599998.0
2005-09-15 13:58:00,0.70718,0.70726,0.70697,0.70715,78100000.0
2005-09-15 13:59:00,0.70701,0.70735,0.70701,0.70702,88200000.0
2005-09-15 14:00:00,0.70696,0.70744,0.70696,0.7073,103699999.0
2005-09-15 14:01:00,0.70738,0.70769,0.70725,0.70742,135199999.0
2005-09-15 14:02:00,0.70754,0.70761,0.70698,0.70698,113800000.0
2005-09-15 14:03:00,0.70712,0.7073,0.70684,0.70684,114700001.0
2005-09-15 14:04:00,0.70705,0.70725,0.70692,0.70694,126399999.0
2005-09-15 14:05:00,0.70699,0.70714,0.70689,0.70689,135800000.0
2005-09-15 14:06:00,0.70717,0.70726,0.70692,0.70726,67999999.0
2005-09-15 14:07:00,0.70708,0.70765,0.70696,0.70728,164599997.0
2005-09-15 14:08:00,0.70727,0.70751,0.70724,0.70747,64500000.0
2005-09-15 14:09:00,0.70748,0.70748,0.70694,0.70722,251099999.0
2005-09-15 14:10:00,0.7072,0.70746,0.70709,0.70729,115600000.0
2005-09-15 14:11:00,0.70719,0.70757,0.70714,0.70732,124700003.0
2005-09-15 14:12:00,0.70711,0.70764,0.70711,0.70747,109700000.0
2005-09-15 14:13:00,0.70745,0.70756,0.70727,0.70742,91500001.0
2005-09-15 14:14:00,0.70734,0.70738,0.70695,0.70695,94600001.0
2005-09-15 14:15:00,0.70671,0.70716,0.70671,0.70696,95000000.0
2005-09-15 14:16:00,0.70695,0.70729,0.70695,0.70705,78800002.0
2005-09-15 14:17:00,0.70695,0.70746,0.70695,0.70722,98000001.0
2005-09-15 14:18:00,0.70713,0.70747,0.70687,0.70733,163199997.0
2005-09-15 14:19:00,0.70769,0.70779,0.70743,0.70762,228200001.0
2005-09-15 14:20:00,0.70753,0.708,0.7075,0.70783,105599999.0
2005-09-15 14:21:00,0.7078,0.70801,0.70761,0.70778,148400000.0
2005-09-15 14:22:00,0.70771,0.70801,0.70755,0.70788,106100000.0
2005-09-15 14:23:00,0.70782,0.70782,0.70712,0.7073,90100000.0
2005-09-15 14:24:00,0.70754,0.70774,0.7073,0.70744,77300001.0
2005-09-15 14:25:00,0.70735,0.7078,0.70724,0.70732,96800000.0
2005-09-15 14:26:00,0.70767,0.70778,0.70735,0.7077,260500005.0
2005-09-15 14:27:00,0.70767,0.70781,0.70735,0.70761,131399999.0
2005-09-15 14:28:00,0.70763,0.70793,0.70746,0.70784,128100003.0
2005-09-15 14:29:00,0.7076,0.70817,0.70741,0.70803,58300000.0
2005-09-15 14:30:00,0.70802,0.70802,0.70758,0.70775,123099998.0
2005-09-15 14:31:00,0.70776,0.70839,0.70766,0.70814,152000000.0
2005-09-15 14:32:00,0.70793,0.70837,0.7078,0.70807,130099999.0
2005-09-15 14:33:00,0.70803,0.70823,0.70785,0.70813,101299999.0
2005-09-15 14:34:00,0.70792,0.70792,0.70689,0.70696,105700001.0
2005-09-15 14:35:00,0.70744,0.70761,0.70705,0.70745,75900000.0
2005-09-15 14:36:00,0.7074,0.70759,0.70725,0.70747,75900000.0
2005-09-15 14:37:00,0.70726,0.70763,0.70717,0.70748,71600000.0
2005-09-15 14:38:00,0.70754,0.7076,0.70689,0.70698,118500000.0
2005-09-15 14:39:00,0.7073,0.70756,0.70711,0.70729,90700001.0
2005-09-15 14:40:00,0.70725,0.7074,0.70705,0.70733,161199998.0
2005-09-15 14:41:00,0.70705,0.70738,0.70694,0.70722,75200000.0
2005-09-15 14:42:00,0.70706,0.70753,0.70702,0.70718,100600000.0
2005-09-15 14:43:00,0.70702,0.70742,0.70697,0.70742,185399997.0
2005-09-15 14:44:00,0.70714,0.70726,0.70688,0.70688,141400002.0
2005-09-15 14:45:00,0.70668,0.70734,0.70668,0.70717,110000002.0
2005-09-15 14:46:00,0.70675,0.70703,0.70665,0.70682,109200002.0
2005-09-15 14:47:00,0.70686,0.70715,0.70678,0.70678,162899999.0
2005-09-15 14:48:00,0.70697,0.70738,0.70697,0.70709,78800000.0
2005-09-15 14:49:00,0.70751,0.70754,0.70717,0.70717,86199999.0
2005-09-15 14:50:00,0.70732,0.70752,0.70725,0.70748,131899999.0
2005-09-15 14:51:00,0.7073,0.70744,0.70727,0.70739,86400000.0
2005-09-15 14:52:00,0.70723,0.70749,0.70717,0.70732,86499998.0
2005-09-15 14:53:00,0.70738,0.70754,0.70716,0.70735,66100001.0
2005-09-15 14:54:00,0.70732,0.70756,0.70718,0.7073,99000000.0
2005-09-15 14:55:00,0.70738,0.70753,0.70701,0.70701,123199997.0
2005-09-15 14:56:00,0.70708,0.7075,0.70708,0.7073,95500000.0
2005-09-15 14:57:00,0.70713,0.70732,0.70694,0.707,135500000.0
2005-09-15 14:58:00,0.70694,0.70741,0.70694,0.7074,102299999.0
2005-09-15 14:59:00,0.70719,0.7073,0.7068,0.7068,113500002.0
2005-09-15 15:00:00,0.70737,0.70761,0.70711,0.70751,137200002.0
2005-09-15 15:01:00,0.70747,0.70753,0.70701,0.70713,123800002.0
2005-09-15 15:02:00,0.70722,0.70734,0.70703,0.70715,58600000.0
2005-09-15 15:03:00,0.70716,0.7076,0.70716,0.7076,157400003.0
2005-09-15 15:04:00,0.70727,0.7075,0.70718,0.70737,44500000.0
2005-09-15 15:05:00,0.7072,0.70752,0.70717,0.70739,111900001.0
2005-09-15 15:06:00,0.70747,0.70779,0.70719,0.70732,129400000.0
2005-09-15 15:07:00,0.70723,0.70761,0.70721,0.70743,138800001.0
2005-09-15 15:08:00,0.70732,0.70764,0.70718,0.70722,137700001.0
2005-09-15 15:09:00,0.70742,0.7076,0.70727,0.70727,147700000.0
2005-09-15 15:10:00,0.70737,0.7076,0.70717,0.70728,184100000.0
2005-09-15 15:11:00,0.70744,0.70757,0.70715,0.70756,109300000.0
2005-09-15 15:12:00,0.70718,0.70777,0.70718,0.70762,134499999.0
2005-09-15 15:13:00,0.70721,0.70748,0.70711,0.70736,93600001.0
2005-09-15 15:14:00,0.70718,0.70754,0.70718,0.70735,116000001.0
2005-09-15 15:15:00,0.70772,0.70779,0.70731,0.70735,115799998.0
2005-09-15 15:16:00,0.70717,0.70752,0.70714,0.70752,162199999.0
2005-09-15 15:17:00,0.70732,0.70764,0.70725,0.70757,139400000.0
2005-09-15 15:18:00,0.70729,0.70753,0.70722,0.70736,86000000.0
2005-09-15 15:19:00,0.70745,0.70754,0.70725,0.70752,139899998.0
2005-09-15 15:20:00,0.70751,0.70753,0.70732,0.70739,129399999.0
2005-09-15 15:21:00,0.70772,0.70777,0.70729,0.70759,65900000.0
2005-09-15 15:22:00,0.70741,0.70741,0.70712,0.70725,51300000.0
2005-09-15 15:23:00,0.70707,0.70735,0.70687,0.70727,76500001.0
2005-09-15 15:24:00,0.707,0.70732,0.70692,0.70712,192500001.0
2005-09-15 15:25:00,0.70717,0.70742,0.70712,0.70728,180699999.0
2005-09-15 15:26:00,0.70733,0.70745,0.70701,0.70709,133800002.0
2005-09-15 15:27:00,0.70701,0.70741,0.70701,0.70738,171599998.0
2005-09-15 15:28:00,0.70732,0.70764,0.70701,0.70716,60500001.0
2005-09-15 15:29:00,0.7076,0.70777,0.70702,0.70724,132600001.0
2005-09-15 15:30:00,0.70721,0.70756,0.70712,0.7075,103600001.0
2005-09-15 15:31:00,0.70736,0.70746,0.70721,0.70728,192599995.0
2005-09-15 15:32:00,0.70732,0.70762,0.70717,0.70744,117699998.0
2005-09-15 15:33:00,0.70732,0.70741,0.70659,0.70683,83599999.0
2005-09-15 15:34:00,0.70688,0.70732,0.70686,0.70717,96499999.0
2005-09-15 15:35:00,0.70706,0.70738,0.70695,0.7071,180500002.0
2005-09-15 15:36:00,0.70691,0.70718,0.7068,0.70695,76500001.0
2005-09-15 15:37:00,0.70728,0.70728,0.70695,0.70695,99799998.0
2005-09-15 15:38:00,0.70694,0.70723,0.70683,0.70712,108000001.0
2005-09-15 15:39:00,0.70708,0.70721,0.70689,0.70692,123799998.0
2005-09-15 15:40:00,0.70727,0.70745,0.70692,0.70723,110600000.0
2005-09-15 15:41:00,0.70719,0.70739,0.707,0.70728,98400000.0
2005-09-15 15:42:00,0.70704,0.70733,0.70697,0.70718,71200000.0
2005-09-15 15:43:00,0.70708,0.70726,0.70695,0.70712,110299998.0
2005-09-15 15:44:00,0.70703,0.70726,0.70694,0.70702,117400000.0
2005-09-15 15:45:00,0.70717,0.70733,0.7069,0.7069,79000000.0
2005-09-15 15:46:00,0.70701,0.70753,0.70692,0.70699,110400000.0
2005-09-15 15:47:00,0.70717,0.70727,0.7069,0.7069,87000000.0
2005-09-15 15:48:00,0.70706,0.7073,0.70683,0.7069,134399999.0
2005-09-15 15:49:00,0.70689,0.70741,0.70689,0.70741,60400002.0
2005-09-15 15:50:00,0.70704,0.70736,0.70691,0.70708,127899998.0
2005-09-15 15:51:00,0.70706,0.7073,0.70695,0.70706,97300000.0
2005-09-15 15:52:00,0.70643,0.7071,0.70643,0.70697,91100000.0
2005-09-15 15:53:00,0.70682,0.70691,0.70651,0.70653,111700000.0
2005-09-15 15:54:00,0.70685,0.70704,0.70657,0.70694,152399998.0
2005-09-15 15:55:00,0.70705,0.70705,0.70652,0.7067,106100000.0
2005-09-15 15:56:00,0.70675,0.70691,0.7066,0.70668,119300001.0
2005-09-15 15:57:00,0.70676,0.70729,0.70666,0.70675,114800000.0
2005-09-15 15:58:00,0.70671,0.70684,0.70661,0.70661,101999999.0
2005-09-15 15:59:00,0.70672,0.70688,0.70657,0.7067,87900001.0
2005-09-15 16:00:00,0.70679,0.70694,0.70652,0.70665,126400000.0
2005-09-15 16:01:00,0.70638,0.70671,0.70625,0.70662,80800000.0
2005-09-15 16:02:00,0.70648,0.70697,0.70636,0.70684,60900001.0
2005-09-15 16:03:00,0.70658,0.70663,0.70634,0.70642,95500000.0
2005-09-15 16:04:00,0.70614,0.70646,0.70601,0.70614,105599998.0
2005-09-15 16:05:00,0.70607,0.70607,0.70577,0.70589,72499999.0
2005-09-15 16:06:00,0.70597,0.7062,0.70582,0.7061,105799998.0
2005-09-15 16:07:00,0.70612,0.70624,0.70554,0.70582,66400000.0
2005-09-15 16:08:00,0.70601,0.70623,0.70591,0.70602,152799998.0
2005-09-15 16:09:00,0.70576,0.70635,0.70557,0.70587,105199999.0
2005-09-15 16:10:00,0.70583,0.70641,0.70583,0.70641,73800000.0
2005-09-15 16:11:00,0.7063,0.7063,0.70578,0.7058,66600000.0
2005-09-15 16:12:00,0.70614,0.70635,0.70597,0.70628,87600000.0
2005-09-15 16:13:00,0.70619,0.70628,0.7058,0.70598,85300001.0
2005-09-15 16:14:00,0.70617,0.70618,0.70564,0.70586,141599998.0
2005-09-15 16:15:00,0.70575,0.70608,0.7057,0.70588,107400000.0
2005-09-15 16:16:00,0.70618,0.70618,0.70537,0.70539,65499999.0
2005-09-15 16:17:00,0.70554,0.70574,0.7054,0.70561,115700000.0
2005-09-15 16:18:00,0.70551,0.70567,0.70524,0.70551,131800002.0
2005-09-15 16:19:00,0.70535,0.70579,0.70519,0.70532,197399995.0
2005-09-15 16:20:00,0.70518,0.70557,0.70518,0.70531,130599998.0
2005-09-15 16:21:00,0.70516,0.70579,0.70515,0.70545,106800000.0
2005-09-15 16:22:00,0.70539,0.70566,0.70536,0.70541,176600000.0
2005-09-15 16:23:00,0.70552,0.70562,0.7053,0.70532,88599999.0
2005-09-15 16:24:00,0.7053,0.70562,0.7053,0.70552,132399997.0
2005-09-15 16:25:00,0.70552,0.70565,0.70534,0.70547,118399997.0
2005-09-15 16:26:00,0.70511,0.70557,0.70511,0.70538,80100001.0
2005-09-15 16:27:00,0.70552,0.70557,0.70525,0.70532,118800002.0
2005-09-15 16:28:00,0.70503,0.70557,0.70488,0.70547,75200000.0
2005-09-15 16:29:00,0.70538,0.70551,0.70522,0.70542,144700002.0
2005-09-15 16:30:00,0.70516,0.70563,0.70516,0.70527,67700000.0
2005-09-15 16:31:00,0.70513,0.70539,0.70511,0.70517,73200000.0
2005-09-15 16:32:00,0.70528,0.70564,0.70494,0.70523,112699999.0
2005-09-15 16:33:00,0.70504,0.70518,0.70468,0.70491,143300000.0
2005-09-15 16:34:00,0.7049,0.70514,0.70474,0.70474,116199999.0
2005-09-15 16:35:00,0.70468,0.70508,0.70468,0.70483,92899999.0
2005-09-15 16:36:00,0.70479,0.705,0.70459,0.70478,73499998.0
2005-09-15 16:37:00,0.70492,0.705,0.70451,0.70451,100800001.0
2005-09-15 16:38:00,0.70452,0.70477,0.70421,0.70458,202399998.0
2005-09-15 16:39:00,0.70467,0.705,0.70445,0.705,178300002.0
2005-09-15 16:40:00,0.70498,0.7056,0.70487,0.70545,108700000.0
2005-09-15 16:41:00,0.7056,0.70562,0.7049,0.70506,86500000.0
2005-09-15 16:42:00,0.7055,0.70552,0.70485,0.70537,130799999.0
2005-09-15 16:43:00,0.70506,0.70544,0.70502,0.70533,145600000.0
2005-09-15 16:44:00,0.70552,0.70569,0.70523,0.70535,98800000.0
2005-09-15 16:45:00,0.70542,0.7055,0.70521,0.70525,192800002.0
2005-09-15 16:46:00,0.70541,0.70542,0.70501,0.70509,137700002.0
2005-09-15 16:47:00,0.70509,0.7053,0.70483,0.70508,121900001.0
2005-09-15 16:48:00,0.70518,0.70521,0.7048,0.70501,102600000.0
2005-09-15 16:49:00,0.70483,0.70527,0.7048,0.70485,114199999.0
2005-09-15 16:50:00,0.70462,0.70498,0.70462,0.70482,97000001.0
2005-09-15 16:51:00,0.70503,0.70545,0.70484,0.70515,135500000.0
2005-09-15 16:52:00,0.70557,0.70557,0.70491,0.70525,109100001.0
2005-09-15 16:53:00,0.70519,0.70519,0.70492,0.70492,40800000.0
2005-09-15 16:54:00,0.7048,0.7052,0.7048,0.70496,137899999.0
2005-09-15 16:55:00,0.70507,0.70529,0.70499,0.70508,120000000.0
2005-09-15 16:56:00,0.70506,0.70537,0.70491,0.70513,105300002.0
2005-09-15 16:57:00,0.70477,0.70538,0.70477,0.7053,117199999.0
2005-09-15 16:58:00,0.70548,0.70553,0.70492,0.70496,148300000.0
2005-09-15 16:59:00,0.70484,0.70528,0.70473,0.70509,120400001.0
2005-09-15 17:00:00,0.70556,0.70556,0.70506,0.70543,203900002.0
2005-09-15 17:01:00,0.70572,0.70572,0.70514,0.70524,87899998.0
2005-09-15 17:02:00,0.70544,0.70552,0.70506,0.7053,135900001.0
2005-09-15 17:03:00,0.70485,0.70545,0.70485,0.70522,95600000.0
2005-09-15 17:04:00,0.70536,0.70548,0.70477,0.70537,153300001.0
2005-09-15 17:05:00,0.70533,0.70549,0.70515,0.70546,117800000.0
2005-09-15 17:06:00,0.7051,0.70548,0.70489,0.70523,109499999.0
2005-09-15 17:07:00,0.70546,0.70558,0.70516,0.70517,53500000.0
2005-09-15 17:08:00,0.70534,0.7055,0.70499,0.70509,123499998.0
2005-09-15 17:09:00,0.70508,0.70538,0.70498,0.70522,89199999.0
2005-09-15 17:10:00,0.70526,0.70534,0.705,0.705,86000000.0
2005-09-15 17:11:00,0.70524,0.70531,0.7051,0.70524,104700003.0
2005-09-15 17:12:00,0.70503,0.70548,0.70503,0.70509,103499999.0
2005-09-15 17:13:00,0.70532,0.70538,0.7051,0.70513,140400002.0
2005-09-15 17:14:00,0.70503,0.70545,0.70486,0.70545,88600001.0
2005-09-15 17:15:00,0.70528,0.70543,0.70495,0.70495,85400002.0
2005-09-15 17:16:00,0.70495,0.70545,0.70492,0.70534,159000000.0
2005-09-15 17:17:00,0.70478,0.70525,0.70474,0.705,90600002.0
2005-09-15 17:18:00,0.70507,0.70542,0.70491,0.70542,144699999.0
2005-09-15 17:19:00,0.70491,0.70532,0.70488,0.7051,104600000.0
2005-09-15 17:20:00,0.70509,0.7053,0.70489,0.7053,118400000.0
2005-09-15 17:21:00,0.70543,0.70543,0.70463,0.70505,152599998.0
2005-09-15 17:22:00,0.70535,0.70545,0.70509,0.70522,108800000.0
2005-09-15 17:23:00,0.70522,0.70534,0.70487,0.70494,77699998.0
2005-09-15 17:24:00,0.70512,0.7053,0.70493,0.70526,167699998.0
2005-09-15 17:25:00,0.7051,0.70526,0.70486,0.70493,109200000.0
2005-09-15 17:26:00,0.70518,0.70534,0.70482,0.70482,109200002.0
2005-09-15 17:27:00,0.70491,0.70524,0.70484,0.70485,185400000.0
2005-09-15 17:28:00,0.70495,0.70527,0.70487,0.70503,74100000.0
2005-09-15 17:29:00,0.7051,0.70535,0.70499,0.70529,131699998.0
2005-09-15 17:30:00,0.70537,0.70555,0.70512,0.70545,150100004.0
2005-09-15 17:31:00,0.70567,0.7057,0.7051,0.70513,69499999.0
2005-09-15 17:32:00,0.70506,0.70558,0.70501,0.70516,111299998.0
2005-09-15 17:33:00,0.70528,0.70553,0.70517,0.70522,133899998.0
2005-09-15 17:34:00,0.7051,0.70538,0.70499,0.7053,110300000.0
2005-09-15 17:35:00,0.70501,0.7053,0.70492,0.70492,54800000.0
2005-09-15 17:36:00,0.70515,0.70523,0.70463,0.70493,81600000.0
2005-09-15 17:37:00,0.70493,0.70505,0.70462,0.70462,130100000.0
2005-09-15 17:38:00,0.70439,0.70479,0.70415,0.70442,138599999.0
2005-09-15 17:39:00,0.7044,0.70474,0.7042,0.70453,93899999.0
2005-09-15 17:40:00,0.70451,0.7047,0.70436,0.70444,102499998.0
2005-09-15 17:41:00,0.70449,0.70478,0.70439,0.7047,84400001.0
2005-09-15 17:42:00,0.70455,0.70462,0.70434,0.70442,119399999.0
2005-09-15 17:43:00,0.70471,0.70473,0.70423,0.70453,113999999.0
2005-09-15 17:44:00,0.70452,0.70478,0.70436,0.70478,95799999.0
2005-09-15 17:45:00,0.70431,0.70494,0.70418,0.70479,112800001.0
2005-09-15 17:46:00,0.70458,0.70482,0.70443,0.70461,104900001.0
2005-09-15 17:47:00,0.70412,0.70469,0.70384,0.70456,99400001.0
2005-09-15 17:48:00,0.70408,0.7046,0.70408,0.70446,175200000.0
2005-09-15 17:49:00,0.70447,0.7047,0.70424,0.7045,78200001.0
2005-09-15 17:50:00,0.70474,0.70489,0.7045,0.70469,93599999.0
2005-09-15 17:51:00,0.70458,0.70492,0.70446,0.70459,119900001.0
2005-09-15 17:52:00,0.70486,0.70496,0.70425,0.70427,57200000.0
2005-09-15 17:53:00,0.70431,0.7048,0.70429,0.70468,73900000.0
2005-09-15 17:54:00,0.70444,0.70489,0.70438,0.7047,118399999.0
2005-09-15 17:55:00,0.70457,0.70478,0.70442,0.7045,180099998.0
2005-09-15 17:56:00,0.70457,0.7048,0.70437,0.70459,116400000.0
2005-09-15 17:57:00,0.70466,0.70501,0.70465,0.7048,137500000.0
2005-09-15 17:58:00,0.70482,0.70485,0.70447,0.70453,166400000.0
2005-09-15 17:59:00,0.70478,0.70527,0.7047,0.70509,137700002.0
2005-09-15 18:00:00,0.70488,0.70557,0.70476,0.70557,89800002.0
2005-09-15 18:01:00,0.70552,0.70565,0.70441,0.70471,148200001.0
2005-09-15 18:02:00,0.70468,0.70536,0.7044,0.70536,66200000.0
2005-09-15 18:03:00,0.70525,0.70525,0.70438,0.70473,275299995.0
2005-09-15 18:04:00,0.70498,0.7051,0.70451,0.70476,192600002.0
2005-09-15 18:05:00,0.70477,0.70497,0.70449,0.70494,314899997.0
2005-09-15 18:06:00,0.70489,0.70499,0.70475,0.70481,141500000.0
2005-09-15 18:07:00,0.70489,0.70526,0.7046,0.70465,339099997.0
2005-09-15 18:08:00,0.70463,0.70501,0.70456,0.70494,64699999.0
2005-09-15 18:09:00,0.7046,0.70469,0.70422,0.70447,275900001.0
2005-09-15 18:10:00,0.70447,0.70468,0.70399,0.70433,162199999.0
2005-09-15 18:11:00,0.70432,0.70455,0.70426,0.7043,91300000.0
2005-09-15 18:12:00,0.70424,0.7043,0.70387,0.70401,104399999.0
2005-09-15 18:13:00,0.704,0.70451,0.7039,0.70429,116000001.0
2005-09-15 18:14:00,0.7045,0.70465,0.70416,0.70424,112499998.0
2005-09-15 18:15:00,0.70415,0.70452,0.70406,0.7042,148799999.0
2005-09-15 18:16:00,0.7042,0.70442,0.70402,0.70417,337499997.0
2005-09-15 18:17:00,0.70407,0.70455,0.70404,0.70445,214799998.0
2005-09-15 18:18:00,0.70444,0.70461,0.7041,0.70426,282900000.0
2005-09-15 18:19:00,0.70416,0.70458,0.70415,0.70415,211399998.0
2005-09-15 18:20:00,0.70433,0.70465,0.70433,0.70458,175200002.0
2005-09-15 18:21:00,0.70455,0.70491,0.70434,0.70477,182400002.0
2005-09-15 18:22:00,0.70444,0.70496,0.70433,0.7049,92599999.0
2005-09-15 18:23:00,0.70488,0.70528,0.70453,0.70473,302499996.0
2005-09-15 18:24:00,0.70504,0.70521,0.70477,0.70515,301700000.0
2005-09-15 18:25:00,0.70482,0.70506,0.70463,0.70495,191300001.0
2005-09-15 18:26:00,0.70497,0.70514,0.70471,0.70489,187300000.0
2005-09-15 18:27:00,0.70478,0.70532,0.70475,0.70478,346199999.0
2005-09-15 18:28:00,0.70483,0.7053,0.70467,0.70479,171000000.0
2005-09-15 18:29:00,0.70477,0.70525,0.70477,0.7051,342899998.0
2005-09-15 18:30:00,0.70488,0.70521,0.7048,0.70521,111000000.0
2005-09-15 18:31:00,0.70517,0.70521,0.70473,0.70473,187099999.0
2005-09-15 18:32:00,0.70496,0.70519,0.70476,0.70494,69800000.0
2005-09-15 18:33:00,0.70508,0.70537,0.70494,0.70495,328799996.0
2005-09-15 18:34:00,0.70505,0.70512,0.70486,0.7051,103900001.0
2005-09-15 18:35:00,0.70485,0.70506,0.7047,0.70494,169499999.0
2005-09-15 18:36:00,0.70472,0.705,0.70462,0.70469,178300000.0
2005-09-15 18:37:00,0.70496,0.70501,0.70467,0.70467,111700000.0
2005-09-15 18:38:00,0.70474,0.70511,0.70472,0.70505,321500002.0
2005-09-15 18:39:00,0.70481,0.7051,0.70466,0.7051,414899994.0
2005-09-15 18:40:00,0.70487,0.70513,0.70477,0.705,69400000.0
2005-09-15 18:41:00,0.7049,0.70518,0.70472,0.70472,319999998.0
2005-09-15 18:42:00,0.70495,0.70496,0.70467,0.70483,126399998.0
2005-09-15 18:43:00,0.70468,0.70507,0.70468,0.70481,634699999.0
2005-09-15 18:44:00,0.70491,0.70505,0.70467,0.7048,331799997.0
2005-09-15 18:45:00,0.70492,0.70524,0.70477,0.70492,533399998.0
2005-09-15 18:46:00,0.70485,0.70511,0.70463,0.70484,170400000.0
2005-09-15 18:47:00,0.7048,0.70509,0.70475,0.70509,206400002.0
2005-09-15 18:48:00,0.70493,0.70507,0.70475,0.70475,229599999.0
2005-09-15 18:49:00,0.70479,0.70513,0.70477,0.70488,154700001.0
2005-09-15 18:50:00,0.70485,0.70503,0.70463,0.70496,155100000.0
2005-09-15 18:51:00,0.70476,0.70503,0.70467,0.70472,142000001.0
2005-09-15 18:52:00,0.70475,0.70502,0.7047,0.70488,130999999.0
2005-09-15 18:53:00,0.70465,0.70497,0.70456,0.70492,104500000.0
2005-09-15 18:54:00,0.70494,0.7051,0.70484,0.70494,153700001.0
2005-09-15 18:55:00,0.7049,0.70518,0.70484,0.70491,187599999.0
2005-09-15 18:56:00,0.70482,0.70505,0.70478,0.70495,110799999.0
2005-09-15 18:57:00,0.70496,0.70512,0.70483,0.70502,50400000.0
2005-09-15 18:58:00,0.70522,0.70525,0.70491,0.70501,99999999.0
2005-09-15 18:59:00,0.70498,0.70545,0.70484,0.70506,213099999.0
2005-09-15 19:00:00,0.70509,0.70518,0.70473,0.70477,171000000.0
2005-09-15 19:01:00,0.70515,0.70515,0.70469,0.70469,93500000.0
2005-09-15 19:02:00,0.70509,0.70509,0.70471,0.70476,110900000.0
2005-09-15 19:03:00,0.70471,0.70523,0.70471,0.70497,309900001.0
2005-09-15 19:04:00,0.70502,0.70522,0.70483,0.70498,150800000.0
2005-09-15 19:05:00,0.70492,0.70499,0.70471,0.70479,115600001.0
2005-09-15 19:06:00,0.70481,0.705,0.70463,0.70495,288699999.0
2005-09-15 19:07:00,0.705,0.70506,0.7047,0.7047,233799999.0
2005-09-15 19:08:00,0.705,0.70505,0.70468,0.70485,160400000.0
2005-09-15 19:09:00,0.70478,0.70508,0.70474,0.70508,139200000.0
2005-09-15 19:10:00,0.70502,0.70516,0.70475,0.70485,96300000.0
2005-09-15 19:11:00,0.70488,0.7051,0.70483,0.70483,188099999.0
2005-09-15 19:12:00,0.70482,0.70504,0.70481,0.70485,120000000.0
2005-09-15 19:13:00,0.70497,0.70522,0.70474,0.70492,114000000.0
2005-09-15 19:14:00,0.70504,0.70514,0.70487,0.70498,141099999.0
2005-09-15 19:15:00,0.70488,0.70523,0.70488,0.70517,178099997.0
2005-09-15 19:16:00,0.70517,0.70529,0.70483,0.70483,95700000.0
2005-09-15 19:17:00,0.70482,0.70512,0.70453,0.70488,109300000.0
2005-09-15 19:18:00,0.70505,0.7051,0.70479,0.70485,112500000.0
2005-09-15 19:19:00,0.70492,0.70516,0.7048,0.70493,103899998.0
2005-09-15 19:20:00,0.70487,0.70505,0.70474,0.7048,159300001.0
2005-09-15 19:21:00,0.70479,0.70516,0.70477,0.70487,178999999.0
2005-09-15 19:22:00,0.70476,0.70511,0.70473,0.70502,119700000.0
2005-09-15 19:23:00,0.70487,0.70516,0.70487,0.705,78700000.0
2005-09-15 19:24:00,0.70512,0.7052,0.70476,0.70478,109800001.0
2005-09-15 19:25:00,0.70488,0.70509,0.70485,0.70509,76699999.0
2005-09-15 19:26:00,0.70468,0.70518,0.70463,0.705,122100002.0
2005-09-15 19:27:00,0.7049,0.70521,0.70482,0.70486,205599998.0
2005-09-15 19:28:00,0.70508,0.70514,0.70466,0.70466,244300002.0
2005-09-15 19:29:00,0.70463,0.70498,0.70457,0.70485,78200001.0
2005-09-15 19:30:00,0.70473,0.70495,0.70472,0.70485,92400001.0
2005-09-15 19:31:00,0.70483,0.70505,0.70466,0.70478,63800000.0
2005-09-15 19:32:00,0.70489,0.70514,0.70471,0.70488,107800000.0
2005-09-15 19:33:00,0.70476,0.70502,0.7047,0.70492,107600000.0
2005-09-15 19:34:00,0.70504,0.70504,0.7048,0.70487,143900001.0
2005-09-15 19:35:00,0.70504,0.70515,0.70484,0.70504,186499999.0
2005-09-15 19:36:00,0.70509,0.70509,0.70487,0.70492,174400002.0
2005-09-15 19:37:00,0.70512,0.70518,0.70466,0.70466,98600001.0
2005-09-15 19:38:00,0.7049,0.70511,0.70468,0.70511,72500000.0
2005-09-15 19:39:00,0.70521,0.70521,0.70465,0.70474,260400002.0
2005-09-15 19:40:00,0.70476,0.70509,0.70471,0.70494,73900000.0
2005-09-15 19:41:00,0.70503,0.70503,0.70478,0.70478,162100001.0
2005-09-15 19:42:00,0.7048,0.70511,0.7048,0.70485,170799998.0
2005-09-15 19:43:00,0.70494,0.7052,0.70481,0.70484,78700000.0
2005-09-15 19:44:00,0.70499,0.70506,0.70472,0.70485,108199999.0
2005-09-15 19:45:00,0.70515,0.70527,0.70488,0.7049,117800000.0
2005-09-15 19:46:00,0.7049,0.7052,0.70483,0.70515,109100000.0
2005-09-15 19:47:00,0.70486,0.70511,0.70485,0.70494,94500000.0
2005-09-15 19:48:00,0.70478,0.70511,0.70478,0.70494,56600001.0
2005-09-15 19:49:00,0.70489,0.70513,0.70478,0.70492,86800001.0
2005-09-15 19:50:00,0.70488,0.70501,0.70466,0.70481,235799996.0
2005-09-15 19:51:00,0.70485,0.70533,0.70473,0.70503,194000000.0
2005-09-15 19:52:00,0.70495,0.70514,0.70474,0.70514,178799999.0
2005-09-15 19:53:00,0.70486,0.7053,0.7048,0.70487,153799999.0
2005-09-15 19:54:00,0.7049,0.70517,0.70486,0.70507,266700001.0
2005-09-15 19:55:00,0.70488,0.70516,0.70486,0.70498,291300001.0
2005-09-15 19:56:00,0.70493,0.70513,0.70476,0.70506,297199999.0
2005-09-15 19:57:00,0.7051,0.7051,0.70476,0.70476,118599999.0
2005-09-15 19:58:00,0.70498,0.70509,0.70486,0.7049,177199998.0
2005-09-15 19:59:00,0.70485,0.7051,0.70479,0.70479,96500001.0
2005-09-15 20:00:00,0.70488,0.70519,0.70477,0.70496,271200002.0
2005-09-15 20:01:00,0.70485,0.7051,0.70476,0.70509,79900001.0
2005-09-15 20:02:00,0.70491,0.70515,0.70484,0.70499,107299999.0
2005-09-15 20:03:00,0.70514,0.70514,0.70482,0.70489,139600001.0
2005-09-15 20:04:00,0.70481,0.70515,0.70478,0.705,201499999.0
2005-09-15 20:05:00,0.70513,0.70513,0.70478,0.7049,160199999.0
2005-09-15 20:06:00,0.70496,0.70517,0.70472,0.70485,365499997.0
2005-09-15 20:07:00,0.705,0.70509,0.70447,0.70464,119700001.0
2005-09-15 20:08:00,0.70475,0.70478,0.70445,0.70445,98300001.0
2005-09-15 20:09:00,0.70444,0.70485,0.70414,0.70477,204599999.0
2005-09-15 20:10:00,0.70485,0.70491,0.70458,0.7048,166500003.0
2005-09-15 20:11:00,0.70461,0.70476,0.70453,0.70458,61399999.0
2005-09-15 20:12:00,0.70481,0.70481,0.70451,0.70453,132399998.0
2005-09-15 20:13:00,0.70471,0.70495,0.70451,0.70481,86899999.0
2005-09-15 20:14:00,0.70462,0.70479,0.70452,0.70461,141499999.0
2005-09-15 20:15:00,0.70474,0.70479,0.70453,0.70472,106799999.0
2005-09-15 20:16:00,0.70456,0.70481,0.70445,0.70468,421999998.0
2005-09-15 20:17:00,0.70468,0.70475,0.70442,0.7046,272400001.0
2005-09-15 20:18:00,0.70451,0.70472,0.70451,0.70468,147200000.0
2005-09-15 20:19:00,0.70477,0.70478,0.70449,0.70454,77900000.0
2005-09-15 20:20:00,0.7047,0.70472,0.70451,0.7046,127100001.0
2005-09-15 20:21:00,0.70469,0.70481,0.70452,0.7047,111800001.0
2005-09-15 20:22:00,0.7047,0.70492,0.70459,0.70476,146499999.0
2005-09-15 20:23:00,0.70463,0.70486,0.70459,0.70469,131400001.0
2005-09-15 20:24:00,0.70482,0.70484,0.70448,0.70455,111100000.0
2005-09-15 20:25:00,0.70459,0.70472,0.70434,0.70447,117000000.0
2005-09-15 20:26:00,0.70446,0.70471,0.7044,0.70471,83500000.0
2005-09-15 20:27:00,0.70492,0.70495,0.70458,0.70481,132999998.0
2005-09-15 20:28:00,0.70464,0.70472,0.70459,0.7046,175200000.0
2005-09-15 20:29:00,0.70465,0.7049,0.70454,0.70475,288200003.0
2005-09-15 20:30:00,0.70475,0.70501,0.70444,0.70483,289600002.0
2005-09-15 20:31:00,0.70469,0.70482,0.70452,0.70458,222800000.0
2005-09-15 20:32:00,0.70462,0.7048,0.7046,0.70476,82900000.0
2005-09-15 20:33:00,0.70476,0.70484,0.70449,0.7048,263199999.0
2005-09-15 20:34:00,0.70485,0.70485,0.70449,0.70456,166699999.0
2005-09-15 20:35:00,0.7046,0.70476,0.70458,0.70458,94999999.0
2005-09-15 20:36:00,0.70463,0.70484,0.70449,0.70472,150200000.0
2005-09-15 20:37:00,0.70454,0.70485,0.7045,0.70479,248999997.0
2005-09-15 20:38:00,0.70479,0.70479,0.70447,0.70468,237999999.0
2005-09-15 20:39:00,0.70467,0.70476,0.70452,0.70452,52699999.0
2005-09-15 20:40:00,0.70472,0.70475,0.70442,0.70463,236500001.0
2005-09-15 20:41:00,0.70454,0.70485,0.70448,0.70464,185299996.0
2005-09-15 20:42:00,0.70456,0.70489,0.70456,0.70487,97500001.0
2005-09-15 20:43:00,0.70458,0.7049,0.70449,0.70473,129299999.0
2005-09-15 20:44:00,0.70457,0.70483,0.70452,0.70457,88200000.0
2005-09-15 20:45:00,0.70476,0.70488,0.70458,0.7047,93999998.0
2005-09-15 20:46:00,0.70471,0.7049,0.70456,0.70466,114600001.0
2005-09-15 20:47:00,0.70477,0.70489,0.70465,0.70465,120500000.0
2005-09-15 20:48:00,0.70453,0.70486,0.70453,0.70462,124000002.0
2005-09-15 20:49:00,0.7047,0.70486,0.70453,0.7046,138299999.0
2005-09-15 20:50:00,0.7046,0.70482,0.70451,0.70474,194100002.0
2005-09-15 20:51:00,0.70465,0.70482,0.70457,0.7047,116600001.0
2005-09-15 20:52:00,0.70465,0.7049,0.70457,0.70487,151700001.0
2005-09-15 20:53:00,0.70499,0.70515,0.7046,0.7047,366699998.0
2005-09-15 20:54:00,0.70455,0.70498,0.70455,0.70469,200599998.0
2005-09-15 20:55:00,0.70459,0.70487,0.70458,0.70483,83400000.0
2005-09-15 20:56:00,0.70473,0.70491,0.70436,0.70458,101700000.0
2005-09-15 20:57:00,0.70448,0.70488,0.70443,0.7047,116899997.0
2005-09-15 20:58:00,0.70463,0.70481,0.70449,0.70467,359599997.0
2005-09-15 20:59:00,0.7046,0.70488,0.70445,0.70474,185900000.0
2005-09-15 21:00:00,0.70472,0.70491,0.70453,0.70491,248700000.0
2005-09-15 21:01:00,0.70468,0.70497,0.70463,0.70496,95700001.0
2005-09-15 21:02:00,0.70463,0.70482,0.70446,0.70463,111999999.0
2005-09-15 21:03:00,0.70477,0.70484,0.70431,0.70467,142900001.0
2005-09-15 21:04:00,0.7048,0.70496,0.70469,0.70481,138099998.0
2005-09-15 21:05:00,0.70493,0.70493,0.70438,0.70455,102600000.0
2005-09-15 21:06:00,0.70463,0.70498,0.70448,0.7046,123099999.0
2005-09-15 21:07:00,0.70466,0.70477,0.70446,0.70453,105400001.0
2005-09-15 21:08:00,0.70448,0.70512,0.70446,0.70472,184100000.0
2005-09-15 21:09:00,0.70475,0.70499,0.70438,0.70444,221600003.0
2005-09-15 21:10:00,0.70457,0.7046,0.7044,0.70453,86299997.0
2005-09-15 21:11:00,0.70442,0.70474,0.70434,0.7047,130899999.0
2005-09-15 21:12:00,0.70454,0.70484,0.70432,0.70462,123700000.0
2005-09-15 21:13:00,0.70458,0.70495,0.70458,0.70487,104500000.0
2005-09-15 21:14:00,0.70497,0.70497,0.70459,0.7046,60100000.0
2005-09-15 21:15:00,0.70472,0.70492,0.70459,0.70483,280600001.0
2005-09-15 21:16:00,0.70476,0.70476,0.70453,0.70459,198099997.0
2005-09-15 21:17:00,0.7046,0.70485,0.70438,0.70462,209499999.0
2005-09-15 21:18:00,0.7048,0.7048,0.70455,0.70462,104200000.0
2005-09-15 21:19:00,0.70469,0.70497,0.70456,0.70456,198300002.0
2005-09-15 21:20:00,0.70462,0.70495,0.70434,0.70452,303399996.0
2005-09-15 21:21:00,0.70475,0.70482,0.70465,0.70481,151000000.0
2005-09-15 21:22:00,0.70461,0.70489,0.70447,0.7046,129300000.0
2005-09-15 21:23:00,0.70457,0.70489,0.70456,0.70461,214300001.0
2005-09-15 21:24:00,0.70479,0.70484,0.70452,0.70453,128899999.0
2005-09-15 21:25:00,0.70461,0.70485,0.70453,0.70463,170700002.0
2005-09-15 21:26:00,0.70467,0.7048,0.70453,0.70457,190299999.0
2005-09-15 21:27:00,0.70459,0.70476,0.70459,0.70468,95100000.0
2005-09-15 21:28:00,0.70472,0.70479,0.70441,0.7047,102800000.0
2005-09-15 21:29:00,0.70482,0.70486,0.70445,0.7045,151700000.0
2005-09-15 21:30:00,0.70458,0.70476,0.7044,0.70456,191800001.0
2005-09-15 21:31:00,0.70455,0.7048,0.70449,0.70465,117300001.0
2005-09-15 21:32:00,0.7047,0.70493,0.70455,0.70481,86000000.0
2005-09-15 21:33:00,0.7049,0.70496,0.70478,0.70482,107299998.0
2005-09-15 21:34:00,0.7049,0.70493,0.70475,0.70475,109000001.0
2005-09-15 21:35:00,0.70473,0.70509,0.70468,0.70502,284499999.0
2005-09-15 21:36:00,0.70487,0.70526,0.70479,0.70523,248900001.0
2005-09-15 21:37:00,0.70493,0.70532,0.70487,0.70515,162200003.0
2005-09-15 21:38:00,0.70481,0.70513,0.70475,0.70486,104900000.0
2005-09-15 21:39:00,0.70511,0.70511,0.70459,0.70473,137099999.0
2005-09-15 21:40:00,0.70475,0.70504,0.70459,0.70504,205700001.0
2005-09-15 21:41:00,0.70492,0.70495,0.7046,0.70483,204900002.0
2005-09-15 21:42:00,0.70467,0.70492,0.70455,0.70473,119000000.0
2005-09-15 21:43:00,0.70485,0.7049,0.70458,0.7046,86699999.0
2005-09-15 21:44:00,0.70484,0.70495,0.70449,0.70449,63700000.0
2005-09-15 21:45:00,0.70458,0.70487,0.70455,0.70464,96999999.0
2005-09-15 21:46:00,0.70472,0.70501,0.70454,0.70454,50700000.0
2005-09-15 21:47:00,0.70469,0.70482,0.70469,0.70469,107599999.0
2005-09-15 21:48:00,0.70471,0.7049,0.70466,0.70481,115899998.0
2005-09-15 21:49:00,0.70458,0.7049,0.70458,0.70471,126199998.0
2005-09-15 21:50:00,0.70471,0.70488,0.70461,0.70464,149799997.0
2005-09-15 21:51:00,0.70479,0.70489,0.70457,0.70465,149100001.0
2005-09-15 21:52:00,0.70458,0.70489,0.70458,0.70481,96600000.0
2005-09-15 21:53:00,0.70465,0.70497,0.70456,0.70496,91599999.0
2005-09-15 21:54:00,0.70484,0.70492,0.70465,0.70465,107499999.0
2005-09-15 21:55:00,0.70469,0.70486,0.70458,0.70468,77400000.0
2005-09-15 21:56:00,0.70471,0.7048,0.70462,0.7048,181400001.0
2005-09-15 21:57:00,0.70466,0.70499,0.70463,0.70498,279400002.0
2005-09-15 21:58:00,0.70487,0.70487,0.70464,0.70476,160999999.0
2005-09-15 21:59:00,0.70467,0.70526,0.70465,0.70474,126700000.0
2005-09-15 22:00:00,0.70484,0.70519,0.70484,0.70493,80200000.0
2005-09-15 22:01:00,0.70503,0.70513,0.70501,0.70504,102300000.0
2005-09-15 22:02:00,0.70507,0.70519,0.70496,0.70502,135299999.0
2005-09-15 22:03:00,0.70503,0.70521,0.70496,0.70508,97899999.0
2005-09-15 22:04:00,0.70511,0.70526,0.70499,0.7052,51099999.0
2005-09-15 22:05:00,0.70488,0.70528,0.70483,0.70493,119900000.0
2005-09-15 22:06:00,0.70463,0.70499,0.70459,0.7047,151500001.0
2005-09-15 22:07:00,0.70472,0.70492,0.70462,0.70487,112900000.0
2005-09-15 22:08:00,0.70489,0.70489,0.70456,0.70483,69900001.0
2005-09-15 22:09:00,0.70471,0.70502,0.70467,0.7047,147999999.0
2005-09-15 22:10:00,0.70471,0.70526,0.70463,0.70526,134200002.0
2005-09-15 22:11:00,0.7052,0.70526,0.70485,0.70489,94499999.0
2005-09-15 22:12:00,0.70474,0.70506,0.7047,0.70478,110999999.0
2005-09-15 22:13:00,0.705,0.70507,0.7047,0.70473,102299999.0
2005-09-15 22:14:00,0.70474,0.70499,0.70473,0.70497,168499997.0
2005-09-15 22:15:00,0.70478,0.70501,0.70478,0.7049,162999997.0
2005-09-15 22:16:00,0.70489,0.70494,0.70481,0.70484,74900000.0
2005-09-15 22:17:00,0.70479,0.70503,0.70468,0.70501,172199999.0
2005-09-15 22:18:00,0.70483,0.70498,0.70472,0.70476,159500000.0
2005-09-15 22:19:00,0.70484,0.70506,0.70472,0.70484,180100002.0
2005-09-15 22:20:00,0.7048,0.70504,0.70477,0.70482,83799999.0
2005-09-15 22:21:00,0.70474,0.70513,0.70473,0.70503,91600000.0
2005-09-15 22:22:00,0.70498,0.70518,0.70472,0.70472,77900000.0
2005-09-15 22:23:00,0.70463,0.70512,0.70462,0.70489,97799999.0
2005-09-15 22:24:00,0.70504,0.70517,0.70479,0.70515,140199999.0
2005-09-15 22:25:00,0.70495,0.70512,0.70487,0.70505,128600000.0
2005-09-15 22:26:00,0.70511,0.70516,0.70472,0.70496,88800000.0
2005-09-15 22:27:00,0.7048,0.7051,0.7048,0.7051,37800000.0
2005-09-15 22:28:00,0.70503,0.70519,0.70482,0.70512,155800000.0
2005-09-15 22:29:00,0.70506,0.70509,0.70488,0.70488,78900001.0
2005-09-15 22:30:00,0.70494,0.70524,0.70482,0.70491,188100000.0
2005-09-15 22:31:00,0.70506,0.70519,0.70488,0.70502,85300001.0
2005-09-15 22:32:00,0.70506,0.70513,0.70492,0.70498,153900001.0
2005-09-15 22:33:00,0.70498,0.70506,0.7049,0.70496,133299999.0
2005-09-15 22:34:00,0.70498,0.70512,0.70473,0.70502,130600000.0
2005-09-15 22:35:00,0.70507,0.70524,0.70478,0.70495,212600000.0
2005-09-15 22:36:00,0.705,0.70513,0.70475,0.7048,156800000.0
2005-09-15 22:37:00,0.70491,0.70528,0.70491,0.70514,89600000.0
2005-09-15 22:38:00,0.70493,0.70567,0.70472,0.70567,108400000.0
2005-09-15 22:39:00,0.70542,0.7055,0.70509,0.7051,112699999.0
2005-09-15 22:40:00,0.70499,0.70516,0.70486,0.7049,81400000.0
2005-09-15 22:41:00,0.7054,0.7054,0.70502,0.70509,104500001.0
2005-09-15 22:42:00,0.70521,0.70529,0.70508,0.70522,107000000.0
2005-09-15 22:43:00,0.70521,0.70531,0.70497,0.70502,182100000.0
2005-09-15 22:44:00,0.70518,0.70527,0.70494,0.70513,166699998.0
2005-09-15 22:45:00,0.70522,0.70538,0.7049,0.70502,219299999.0
2005-09-15 22:46:00,0.705,0.70527,0.70473,0.70495,183700002.0
2005-09-15 22:47:00,0.70508,0.70524,0.70504,0.70506,115900001.0
2005-09-15 22:48:00,0.70498,0.70524,0.70486,0.70507,78000000.0
2005-09-15 22:49:00,0.705,0.70522,0.70498,0.70498,120900001.0
2005-09-15 22:50:00,0.70518,0.70525,0.70489,0.70502,219200000.0
2005-09-15 22:51:00,0.70512,0.70527,0.70498,0.70507,257400000.0
2005-09-15 22:52:00,0.70519,0.70528,0.70494,0.70521,141600001.0
2005-09-15 22:53:00,0.70523,0.70541,0.70508,0.70524,95700000.0
2005-09-15 22:54:00,0.70528,0.70546,0.70497,0.70508,163000001.0
2005-09-15 22:55:00,0.70503,0.70524,0.70488,0.70488,169600004.0
2005-09-15 22:56:00,0.70519,0.70542,0.70495,0.70508,152000000.0
2005-09-15 22:57:00,0.70496,0.70562,0.70492,0.70551,125099999.0
2005-09-15 22:58:00,0.70551,0.70557,0.70512,0.70512,80900000.0
2005-09-15 22:59:00,0.70494,0.70545,0.70486,0.70486,215600001.0
2005-09-15 23:00:00,0.70504,0.70532,0.70502,0.70532,124300000.0
2005-09-15 23:01:00,0.70501,0.70516,0.70489,0.70489,105500000.0
2005-09-15 23:02:00,0.70507,0.70544,0.70491,0.70502,109999999.0
2005-09-15 23:03:00,0.70523,0.70554,0.70488,0.70491,67200000.0
2005-09-15 23:04:00,0.70496,0.70526,0.70493,0.70519,84300000.0
2005-09-15 23:05:00,0.70543,0.7056,0.70523,0.70523,84000000.0
2005-09-15 23:06:00,0.70528,0.70528,0.7051,0.7051,94800001.0
2005-09-15 23:07:00,0.705,0.70536,0.70496,0.70526,147699998.0
2005-09-15 23:08:00,0.70512,0.70548,0.70501,0.70533,105099999.0
2005-09-15 23:09:00,0.70517,0.70532,0.70507,0.70532,58699999.0
2005-09-15 23:10:00,0.70522,0.70558,0.70511,0.70551,132200001.0
2005-09-15 23:11:00,0.7059,0.70594,0.70542,0.70549,108400001.0
2005-09-15 23:12:00,0.70589,0.70601,0.7054,0.70553,73299999.0
2005-09-15 23:13:00,0.70551,0.70566,0.70539,0.70556,93100000.0
2005-09-15 23:14:00,0.70558,0.70569,0.70548,0.70548,53500000.0
2005-09-15 23:15:00,0.70544,0.70572,0.70531,0.70572,60100000.0
2005-09-15 23:16:00,0.70546,0.70558,0.70526,0.70545,121499999.0
2005-09-15 23:17:00,0.70558,0.70589,0.7055,0.70589,101900000.0
2005-09-15 23:18:00,0.70564,0.70599,0.70549,0.70571,109600004.0
2005-09-15 23:19:00,0.7055,0.70584,0.70544,0.70562,115400000.0
2005-09-15 23:20:00,0.7056,0.70565,0.70552,0.70557,114600000.0
2005-09-15 23:21:00,0.7056,0.70575,0.70543,0.70574,100400000.0
2005-09-15 23:22:00,0.70572,0.70588,0.70558,0.70585,93299999.0
2005-09-15 23:23:00,0.70574,0.70574,0.70545,0.70557,59899999.0
2005-09-15 23:24:00,0.70553,0.70577,0.70535,0.70562,112799997.0
2005-09-15 23:25:00,0.7056,0.7056,0.70522,0.70551,116200000.0
2005-09-15 23:26:00,0.7055,0.70565,0.70541,0.70562,154399998.0
2005-09-15 23:27:00,0.70562,0.70567,0.7054,0.70553,90500000.0
2005-09-15 23:28:00,0.70551,0.70551,0.70533,0.70538,157199998.0
2005-09-15 23:29:00,0.70533,0.70568,0.70528,0.70557,162500002.0
2005-09-15 23:30:00,0.70544,0.70564,0.70541,0.70541,95700001.0
2005-09-15 23:31:00,0.70535,0.70547,0.70532,0.70537,100000001.0
2005-09-15 23:32:00,0.70546,0.70568,0.70545,0.70545,110499999.0
2005-09-15 23:33:00,0.70534,0.70571,0.70534,0.70548,74100000.0
2005-09-15 23:34:00,0.70562,0.70583,0.70537,0.70549,56300000.0
2005-09-15 23:35:00,0.70572,0.70575,0.70528,0.7055,138799999.0
2005-09-15 23:36:00,0.70545,0.70566,0.70525,0.70553,49400000.0
2005-09-15 23:37:00,0.70533,0.7056,0.7053,0.70546,140899999.0
2005-09-15 23:38:00,0.70543,0.70564,0.70528,0.70552,157300002.0
2005-09-15 23:39:00,0.70543,0.70575,0.70526,0.70575,83400000.0
2005-09-15 23:40:00,0.70562,0.70562,0.70531,0.7054,66200000.0
2005-09-15 23:41:00,0.70557,0.70571,0.70535,0.70553,83000001.0
2005-09-15 23:42:00,0.70569,0.70575,0.70529,0.70575,99500000.0
2005-09-15 23:43:00,0.70565,0.70582,0.70553,0.70579,124700000.0
2005-09-15 23:44:00,0.70584,0.70589,0.70554,0.70567,125699999.0
2005-09-15 23:45:00,0.70554,0.70589,0.70537,0.70583,89100000.0
2005-09-15 23:46:00,0.70569,0.70589,0.70545,0.70555,126299998.0
2005-09-15 23:47:00,0.70564,0.70578,0.70564,0.70574,75800001.0
2005-09-15 23:48:00,0.70569,0.70588,0.70551,0.70581,105800000.0
2005-09-15 23:49:00,0.70594,0.70604,0.70559,0.70578,113299999.0
2005-09-15 23:50:00,0.70582,0.70585,0.70561,0.70579,96800000.0
2005-09-15 23:51:00,0.70571,0.70582,0.70561,0.7058,133199998.0
2005-09-15 23:52:00,0.70578,0.706,0.7056,0.70581,180199999.0
2005-09-15 23:53:00,0.70589,0.70589,0.7055,0.70556,106100001.0
2005-09-15 23:54:00,0.70562,0.70585,0.70539,0.7058,73600000.0
2005-09-15 23:55:00,0.70587,0.70587,0.70556,0.70556,129500000.0
2005-09-15 23:56:00,0.70564,0.70578,0.70557,0.7056,107599999.0
2005-09-15 23:57:00,0.70558,0.70588,0.70556,0.70584,65500000.0
2005-09-15 23:58:00,0.70584,0.70603,0.70574,0.70584,138900001.0
2005-09-15 23:59:00,0.70579,0.70583,0.7056,0.7057,153299999.0
2005-09-16 00:00:00,0.70581,0.70581,0.70551,0.70568,95999999.0
2005-09-16 00:01:00,0.70574,0.70586,0.70559,0.70562,118999998.0
2005-09-16 00:02:00,0.70567,0.70576,0.70562,0.70574,158900001.0
2005-09-16 00:03:00,0.70574,0.70574,0.70554,0.70559,71100000.0
2005-09-16 00:04:00,0.70562,0.70578,0.70548,0.70578,84500001.0
2005-09-16 00:05:00,0.70583,0.70583,0.70559,0.70561,68200001.0
2005-09-16 00:06:00,0.70562,0.70573,0.70555,0.70567,105500000.0
2005-09-16 00:07:00,0.70559,0.7057,0.70559,0.70565,60700000.0
2005-09-16 00:08:00,0.7056,0.70568,0.70534,0.70567,115300000.0
2005-09-16 00:09:00,0.70575,0.70585,0.70546,0.70548,65100000.0
2005-09-16 00:10:00,0.70547,0.70565,0.70546,0.70564,115900001.0
2005-09-16 00:11:00,0.70561,0.70563,0.7053,0.70556,86400001.0
2005-09-16 00:12:00,0.70561,0.70569,0.7055,0.7055,43800000.0
2005-09-16 00:13:00,0.70568,0.7057,0.70552,0.70567,104600001.0
2005-09-16 00:14:00,0.70557,0.70566,0.70546,0.70566,42000000.0
2005-09-16 00:15:00,0.70561,0.70562,0.70552,0.70557,78399997.0
2005-09-16 00:16:00,0.70561,0.7057,0.70544,0.7057,143199999.0
2005-09-16 00:17:00,0.70544,0.70565,0.70544,0.70556,105700001.0
2005-09-16 00:18:00,0.70556,0.70561,0.70536,0.70546,55900000.0
2005-09-16 00:19:00,0.70552,0.70559,0.70544,0.70558,105799999.0
2005-09-16 00:20:00,0.70564,0.70566,0.70526,0.70529,98500000.0
2005-09-16 00:21:00,0.70523,0.70559,0.70522,0.70559,104400001.0
2005-09-16 00:22:00,0.70563,0.70567,0.70538,0.70547,109199999.0
2005-09-16 00:23:00,0.70552,0.70568,0.70552,0.70555,83299999.0
2005-09-16 00:24:00,0.7056,0.70578,0.7056,0.70578,97299999.0
2005-09-16 00:25:00,0.70581,0.70581,0.70555,0.70558,94900000.0
2005-09-16 00:26:00,0.70548,0.70564,0.70531,0.70562,97400001.0
2005-09-16 00:27:00,0.70565,0.7057,0.70541,0.70559,101200002.0
2005-09-16 00:28:00,0.70549,0.70566,0.70548,0.70557,183900002.0
2005-09-16 00:29:00,0.70566,0.70566,0.70548,0.70557,52300000.0
2005-09-16 00:30:00,0.70584,0.70584,0.70534,0.70535,119800001.0
2005-09-16 00:31:00,0.7055,0.70568,0.70536,0.70543,106899999.0
2005-09-16 00:32:00,0.70545,0.70579,0.70545,0.70562,124699999.0
2005-09-16 00:33:00,0.70539,0.70558,0.70521,0.70532,102400001.0
2005-09-16 00:34:00,0.70538,0.70566,0.70528,0.70528,144799999.0
2005-09-16 00:35:00,0.70537,0.70571,0.70534,0.70542,156399999.0
2005-09-16 00:36:00,0.70545,0.70565,0.70532,0.70554,87200002.0
2005-09-16 00:37:00,0.70549,0.70576,0.70543,0.70568,120899999.0
2005-09-16 00:38:00,0.70571,0.70577,0.70551,0.70552,161600003.0
2005-09-16 00:39:00,0.70535,0.70572,0.70535,0.70562,137199998.0
2005-09-16 00:40:00,0.70567,0.70574,0.70549,0.7055,109899998.0
2005-09-16 00:41:00,0.70566,0.70583,0.70549,0.70577,95699999.0
2005-09-16 00:42:00,0.70569,0.70579,0.70557,0.70558,97999999.0
2005-09-16 00:43:00,0.70561,0.70571,0.70549,0.70561,136600001.0
2005-09-16 00:44:00,0.7058,0.70585,0.70567,0.70567,148700000.0
2005-09-16 00:45:00,0.70564,0.70573,0.70528,0.70528,138599999.0
2005-09-16 00:46:00,0.70552,0.70571,0.70541,0.70571,95399999.0
2005-09-16 00:47:00,0.70568,0.70571,0.7055,0.70559,76700000.0
2005-09-16 00:48:00,0.70568,0.70573,0.70535,0.7056,149200000.0
2005-09-16 00:49:00,0.70567,0.70588,0.7055,0.7055,92799997.0
2005-09-16 00:50:00,0.70549,0.7057,0.70537,0.70562,122600000.0
2005-09-16 00:51:00,0.70555,0.7057,0.70544,0.70557,171899999.0
2005-09-16 00:52:00,0.70562,0.7057,0.70546,0.70561,123200000.0
2005-09-16 00:53:00,0.70556,0.7057,0.7054,0.7057,135999999.0
2005-09-16 00:54:00,0.70568,0.70573,0.70546,0.70548,174499998.0
2005-09-16 00:55:00,0.7055,0.70554,0.7055,0.7055,67299999.0
2005-09-16 00:56:00,0.70554,0.70566,0.70539,0.70549,66700000.0
2005-09-16 00:57:00,0.70554,0.70574,0.70546,0.70564,109200001.0
2005-09-16 00:58:00,0.70572,0.70576,0.7052,0.7054,102400000.0
2005-09-16 00:59:00,0.70536,0.70556,0.70536,0.7055,128900002.0
2005-09-16 01:00:00,0.70571,0.70576,0.70535,0.70535,87499999.0
2005-09-16 01:01:00,0.70538,0.70562,0.70535,0.70539,127800002.0
2005-09-16 01:02:00,0.70561,0.70571,0.70525,0.70525,76800000.0
2005-09-16 01:03:00,0.70535,0.70575,0.70535,0.7056,128399999.0
2005-09-16 01:04:00,0.7055,0.70565,0.70528,0.70551,74000001.0
2005-09-16 01:05:00,0.70527,0.70554,0.70527,0.70554,52799999.0
2005-09-16 01:06:00,0.70537,0.70558,0.70517,0.70548,85199999.0
2005-09-16 01:07:00,0.70536,0.70549,0.70514,0.70538,143000001.0
2005-09-16 01:08:00,0.70521,0.70536,0.70511,0.70533,118600000.0
2005-09-16 01:09:00,0.70546,0.70546,0.70531,0.70535,97500000.0
2005-09-16 01:10:00,0.7054,0.70553,0.70533,0.70549,138099999.0
2005-09-16 01:11:00,0.70536,0.70551,0.70536,0.70538,129899999.0
2005-09-16 01:12:00,0.70525,0.70538,0.70506,0.70529,134000001.0
2005-09-16 01:13:00,0.70541,0.70552,0.70526,0.70552,97300001.0
2005-09-16 01:14:00,0.70534,0.70534,0.70513,0.70533,62299999.0
2005-09-16 01:15:00,0.70548,0.7055,0.70535,0.70544,100000001.0
2005-09-16 01:16:00,0.70542,0.70546,0.70531,0.70539,113100000.0
2005-09-16 01:17:00,0.70523,0.70537,0.70509,0.70527,85999999.0
2005-09-16 01:18:00,0.7052,0.70539,0.70515,0.70525,125200002.0
2005-09-16 01:19:00,0.70513,0.70539,0.70512,0.70524,140900001.0
2005-09-16 01:20:00,0.70503,0.70516,0.70477,0.70482,120599999.0
2005-09-16 01:21:00,0.70483,0.70525,0.70483,0.70521,56300000.0
2005-09-16 01:22:00,0.70498,0.70525,0.70488,0.70525,118299998.0
2005-09-16 01:23:00,0.70516,0.7055,0.70496,0.70496,137600001.0
2005-09-16 01:24:00,0.70517,0.70525,0.70489,0.70522,117600000.0
2005-09-16 01:25:00,0.70518,0.70518,0.7048,0.7048,153200002.0
2005-09-16 01:26:00,0.7049,0.7052,0.70481,0.70508,100000000.0
2005-09-16 01:27:00,0.70504,0.70522,0.70484,0.70515,122100002.0
2005-09-16 01:28:00,0.7051,0.70528,0.70497,0.70517,132100000.0
2005-09-16 01:29:00,0.70489,0.7051,0.70488,0.7051,103300000.0
2005-09-16 01:30:00,0.70516,0.70516,0.70497,0.705,110000001.0
2005-09-16 01:31:00,0.70506,0.70522,0.70482,0.70516,133499999.0
2005-09-16 01:32:00,0.70504,0.7052,0.70494,0.7052,142500003.0
2005-09-16 01:33:00,0.70515,0.70529,0.70512,0.70515,97999999.0
2005-09-16 01:34:00,0.70518,0.70518,0.70486,0.70511,73800000.0
2005-09-16 01:35:00,0.70512,0.70517,0.70498,0.70505,133799997.0
2005-09-16 01:36:00,0.70513,0.70521,0.70488,0.7052,102899999.0
2005-09-16 01:37:00,0.70508,0.70508,0.70486,0.70493,67699999.0
2005-09-16 01:38:00,0.70496,0.70515,0.70485,0.70515,100500003.0
2005-09-16 01:39:00,0.70511,0.70513,0.70502,0.70505,132700000.0
2005-09-16 01:40:00,0.705,0.70503,0.70466,0.70476,106100000.0
2005-09-16 01:41:00,0.70499,0.7051,0.70453,0.70473,83300001.0
2005-09-16 01:42:00,0.70447,0.70479,0.7043,0.70467,47500000.0
2005-09-16 01:43:00,0.70482,0.70498,0.70467,0.70488,79600000.0
2005-09-16 01:44:00,0.70491,0.7052,0.70483,0.7052,70599998.0
2005-09-16 01:45:00,0.70505,0.70505,0.70478,0.705,95999999.0
2005-09-16 01:46:00,0.70511,0.70523,0.7049,0.70506,91600000.0
2005-09-16 01:47:00,0.70493,0.70504,0.70479,0.70493,154099999.0
2005-09-16 01:48:00,0.70498,0.7051,0.70475,0.7049,158999996.0
2005-09-16 01:49:00,0.70507,0.70513,0.70456,0.70473,95700000.0
2005-09-16 01:50:00,0.70486,0.70486,0.70462,0.70464,77999999.0
2005-09-16 01:51:00,0.7046,0.70473,0.70409,0.70438,82100000.0
2005-09-16 01:52:00,0.70413,0.70456,0.70405,0.70407,162300001.0
2005-09-16 01:53:00,0.70421,0.7044,0.70407,0.70419,135799996.0
2005-09-16 01:54:00,0.70413,0.70449,0.70408,0.70449,137899998.0
2005-09-16 01:55:00,0.70433,0.70451,0.70402,0.70425,198800002.0
2005-09-16 01:56:00,0.7042,0.70439,0.70399,0.70428,80300000.0
2005-09-16 01:57:00,0.70428,0.70441,0.70407,0.7041,91200002.0
2005-09-16 01:58:00,0.704,0.70447,0.704,0.70442,124099998.0
2005-09-16 01:59:00,0.70423,0.70423,0.70388,0.70414,122099999.0
2005-09-16 02:00:00,0.70422,0.70434,0.70399,0.704,86300000.0
2005-09-16 02:01:00,0.70415,0.70425,0.7039,0.70394,65300000.0
2005-09-16 02:02:00,0.70437,0.70444,0.70412,0.70425,130500000.0
2005-09-16 02:03:00,0.70413,0.70444,0.70384,0.70384,84100001.0
2005-09-16 02:04:00,0.70408,0.7042,0.70392,0.70396,77599999.0
2005-09-16 02:05:00,0.70373,0.70416,0.70369,0.70407,93499998.0
2005-09-16 02:06:00,0.70432,0.70432,0.70391,0.70391,129100000.0
2005-09-16 02:07:00,0.704,0.70431,0.704,0.70408,163800002.0
2005-09-16 02:08:00,0.70403,0.70463,0.70391,0.70463,125200000.0
2005-09-16 02:09:00,0.70441,0.70441,0.70407,0.70414,64600000.0
2005-09-16 02:10:00,0.70423,0.7047,0.70417,0.7047,44300000.0
2005-09-16 02:11:00,0.7043,0.7045,0.70423,0.70445,104600000.0
2005-09-16 02:12:00,0.70432,0.70447,0.7039,0.70405,98100000.0
2005-09-16 02:13:00,0.70383,0.70413,0.70364,0.70364,132299999.0
2005-09-16 02:14:00,0.70381,0.70407,0.70381,0.70401,122899997.0
2005-09-16 02:15:00,0.70394,0.7041,0.70376,0.70388,86999999.0
2005-09-16 02:16:00,0.70407,0.70418,0.70379,0.70388,81299999.0
2005-09-16 02:17:00,0.70402,0.70421,0.70384,0.70394,99299999.0
2005-09-16 02:18:00,0.70367,0.70433,0.70367,0.70411,141700000.0
2005-09-16 02:19:00,0.70392,0.70403,0.7037,0.70377,181000003.0
2005-09-16 02:20:00,0.70396,0.70399,0.70375,0.70377,81400000.0
2005-09-16 02:21:00,0.70376,0.70406,0.70373,0.70399,84100001.0
2005-09-16 02:22:00,0.70386,0.70407,0.70376,0.70391,94900000.0
2005-09-16 02:23:00,0.70407,0.70477,0.70389,0.70392,128700000.0
2005-09-16 02:24:00,0.70407,0.7041,0.70379,0.70402,89100001.0
2005-09-16 02:25:00,0.704,0.70424,0.70382,0.70382,63400000.0
2005-09-16 02:26:00,0.70385,0.70417,0.70379,0.70379,193400002.0
2005-09-16 02:27:00,0.70389,0.70399,0.70367,0.70367,85100002.0
2005-09-16 02:28:00,0.70379,0.70403,0.70369,0.70397,95400000.0
2005-09-16 02:29:00,0.70409,0.70409,0.70363,0.70387,131499999.0
2005-09-16 02:30:00,0.70381,0.70421,0.70377,0.70394,80800000.0
2005-09-16 02:31:00,0.70371,0.70396,0.7035,0.70385,93999998.0
2005-09-16 02:32:00,0.70372,0.70387,0.70311,0.70338,148999999.0
2005-09-16 02:33:00,0.70318,0.70332,0.70301,0.70327,149600001.0
2005-09-16 02:34:00,0.70291,0.7034,0.70291,0.70325,119700001.0
2005-09-16 02:35:00,0.70362,0.70373,0.70313,0.70313,77900000.0
2005-09-16 02:36:00,0.70384,0.70394,0.70341,0.70354,134599998.0
2005-09-16 02:37:00,0.70385,0.70402,0.7037,0.7037,165200001.0
2005-09-16 02:38:00,0.70363,0.70404,0.70363,0.70378,93300001.0
2005-09-16 02:39:00,0.70357,0.70396,0.70339,0.70376,89299999.0
2005-09-16 02:40:00,0.70358,0.70402,0.70341,0.70381,134200001.0
2005-09-16 02:41:00,0.7036,0.70369,0.70339,0.7035,134600002.0
2005-09-16 02:42:00,0.70333,0.70366,0.7032,0.70325,67000000.0
2005-09-16 02:43:00,0.70307,0.70318,0.70277,0.70292,74100000.0
2005-09-16 02:44:00,0.70324,0.70331,0.70288,0.70291,90100000.0
2005-09-16 02:45:00,0.70307,0.70312,0.7026,0.70289,110799999.0
2005-09-16 02:46:00,0.70286,0.70331,0.70265,0.70301,116800001.0
2005-09-16 02:47:00,0.70325,0.70336,0.70294,0.70314,100700000.0
2005-09-16 02:48:00,0.70341,0.70349,0.70306,0.70306,103399999.0
2005-09-16 02:49:00,0.70318,0.70339,0.70305,0.70327,142700000.0
2005-09-16 02:50:00,0.70325,0.70333,0.70304,0.70318,68600000.0
2005-09-16 02:51:00,0.70321,0.7034,0.70304,0.70305,139100001.0
2005-09-16 02:52:00,0.70336,0.70354,0.7032,0.70338,144099999.0
2005-09-16 02:53:00,0.70344,0.70359,0.70317,0.70317,97300000.0
2005-09-16 02:54:00,0.7036,0.70371,0.70332,0.70358,145899997.0
2005-09-16 02:55:00,0.70362,0.70369,0.70319,0.70326,78600000.0
2005-09-16 02:56:00,0.70321,0.70344,0.70312,0.70328,72599999.0
2005-09-16 02:57:00,0.70327,0.70346,0.70305,0.70331,97200000.0
2005-09-16 02:58:00,0.70356,0.70365,0.70322,0.7034,95300001.0
2005-09-16 02:59:00,0.7034,0.70345,0.70317,0.70317,81700000.0
2005-09-16 03:00:00,0.70339,0.70361,0.70326,0.70355,144599999.0
2005-09-16 03:01:00,0.70345,0.7035,0.70324,0.7035,64500000.0
2005-09-16 03:02:00,0.70347,0.70353,0.70314,0.70317,101999998.0
2005-09-16 03:03:00,0.70329,0.70344,0.70316,0.70316,98000001.0
2005-09-16 03:04:00,0.70346,0.70353,0.7033,0.70331,127600002.0
2005-09-16 03:05:00,0.70336,0.70362,0.7033,0.70357,155899999.0
2005-09-16 03:06:00,0.70345,0.7036,0.7033,0.70358,89200000.0
2005-09-16 03:07:00,0.70355,0.70366,0.70329,0.7036,115799999.0
2005-09-16 03:08:00,0.70346,0.70377,0.70339,0.7034,113500001.0
2005-09-16 03:09:00,0.70361,0.70388,0.70334,0.70339,90399998.0
2005-09-16 03:10:00,0.70382,0.70403,0.70349,0.70349,70100000.0
2005-09-16 03:11:00,0.70362,0.70389,0.70362,0.70388,66900000.0
2005-09-16 03:12:00,0.70383,0.70393,0.70359,0.70383,97699999.0
2005-09-16 03:13:00,0.70356,0.70385,0.70339,0.70353,127099998.0
2005-09-16 03:14:00,0.7034,0.70388,0.70325,0.70388,86499999.0
2005-09-16 03:15:00,0.70342,0.70361,0.70329,0.70355,106500001.0
2005-09-16 03:16:00,0.70344,0.7035,0.70315,0.7034,132500001.0
2005-09-16 03:17:00,0.70326,0.70333,0.70287,0.70314,107500000.0
2005-09-16 03:18:00,0.70302,0.70319,0.70286,0.70292,68500000.0
2005-09-16 03:19:00,0.70263,0.70323,0.70263,0.70294,56900000.0
2005-09-16 03:20:00,0.70305,0.70326,0.70297,0.7031,83600000.0
2005-09-16 03:21:00,0.70313,0.7033,0.70304,0.70326,104300000.0
2005-09-16 03:22:00,0.7032,0.70333,0.70302,0.70329,114800002.0
2005-09-16 03:23:00,0.70339,0.70354,0.70321,0.70333,136300000.0
2005-09-16 03:24:00,0.70348,0.70348,0.70299,0.70307,106900000.0
2005-09-16 03:25:00,0.70314,0.70335,0.70311,0.70328,100300000.0
2005-09-16 03:26:00,0.70328,0.70356,0.70319,0.70356,123000003.0
2005-09-16 03:27:00,0.70356,0.70359,0.70331,0.70338,81899999.0
2005-09-16 03:28:00,0.70329,0.70341,0.70326,0.7033,84200002.0
2005-09-16 03:29:00,0.70332,0.70368,0.70321,0.70335,119000000.0
2005-09-16 03:30:00,0.70333,0.70388,0.70333,0.70377,135699999.0
2005-09-16 03:31:00,0.70393,0.70414,0.70371,0.70395,89500000.0
2005-09-16 03:32:00,0.70395,0.70446,0.70376,0.70424,153700001.0
2005-09-16 03:33:00,0.70396,0.70426,0.70386,0.70413,93300000.0
2005-09-16 03:34:00,0.70399,0.70423,0.70387,0.70417,105399999.0
2005-09-16 03:35:00,0.70437,0.70437,0.70402,0.70419,86699999.0
2005-09-16 03:36:00,0.70424,0.70429,0.70397,0.70412,121500001.0
2005-09-16 03:37:00,0.70416,0.70444,0.70402,0.70422,169999999.0
2005-09-16 03:38:00,0.70427,0.70439,0.70395,0.70395,141399999.0
2005-09-16 03:39:00,0.70394,0.70434,0.7039,0.70428,127599997.0
2005-09-16 03:40:00,0.70416,0.70453,0.70411,0.70453,88999999.0
2005-09-16 03:41:00,0.7043,0.70452,0.70424,0.70434,129799999.0
2005-09-16 03:42:00,0.70433,0.70461,0.70399,0.70429,62600000.0
2005-09-16 03:43:00,0.70415,0.70418,0.70395,0.70418,103499999.0
2005-09-16 03:44:00,0.70434,0.70445,0.70409,0.70419,73700000.0
2005-09-16 03:45:00,0.70439,0.70442,0.704,0.70422,95099999.0
2005-09-16 03:46:00,0.70447,0.70455,0.70394,0.70443,135399998.0
2005-09-16 03:47:00,0.70423,0.7043,0.70395,0.70396,128999999.0
2005-09-16 03:48:00,0.70399,0.70421,0.70393,0.70409,95699999.0
2005-09-16 03:49:00,0.70393,0.70441,0.70393,0.70431,107100000.0
2005-09-16 03:50:00,0.70408,0.70431,0.70402,0.70405,101700002.0
2005-09-16 03:51:00,0.70423,0.70448,0.70408,0.70422,112700000.0
2005-09-16 03:52:00,0.7041,0.70469,0.70408,0.70446,147500001.0
2005-09-16 03:53:00,0.70459,0.7048,0.70446,0.70459,97200002.0
2005-09-16 03:54:00,0.70452,0.7047,0.70416,0.7047,93500000.0
2005-09-16 03:55:00,0.70482,0.70482,0.70427,0.70473,115900001.0
2005-09-16 03:56:00,0.70482,0.70498,0.70426,0.70452,117900000.0
2005-09-16 03:57:00,0.7047,0.7048,0.70421,0.70421,100099998.0
2005-09-16 03:58:00,0.70413,0.70457,0.70409,0.70432,132300000.0
2005-09-16 03:59:00,0.70442,0.70459,0.70419,0.70431,133899999.0
2005-09-16 04:00:00,0.70407,0.70453,0.70407,0.70453,109899998.0
2005-09-16 04:01:00,0.70433,0.70447,0.70424,0.70447,85700000.0
2005-09-16 04:02:00,0.70436,0.70457,0.70422,0.70456,90400000.0
2005-09-16 04:03:00,0.70423,0.70445,0.70416,0.70435,87700000.0
2005-09-16 04:04:00,0.70437,0.70451,0.7043,0.70443,57500000.0
2005-09-16 04:05:00,0.70421,0.70438,0.70421,0.70436,143299999.0
2005-09-16 04:06:00,0.70439,0.70444,0.70424,0.70441,102600000.0
2005-09-16 04:07:00,0.70436,0.70463,0.70426,0.70458,113999999.0
2005-09-16 04:08:00,0.70453,0.70453,0.7042,0.70425,82700000.0
2005-09-16 04:09:00,0.70435,0.7044,0.704,0.70433,94600000.0
2005-09-16 04:10:00,0.70407,0.70456,0.704,0.70441,120500001.0
2005-09-16 04:11:00,0.70426,0.70461,0.70426,0.70434,80600000.0
2005-09-16 04:12:00,0.70447,0.70459,0.70426,0.70451,51600000.0
2005-09-16 04:13:00,0.70453,0.70455,0.70409,0.70449,137899998.0
2005-09-16 04:14:00,0.70442,0.70461,0.70424,0.70439,150699999.0
2005-09-16 04:15:00,0.70447,0.70474,0.70446,0.70453,112900002.0
2005-09-16 04:16:00,0.70442,0.70473,0.70438,0.70472,86600002.0
2005-09-16 04:17:00,0.70464,0.7047,0.70442,0.70455,131899997.0
2005-09-16 04:18:00,0.7046,0.7047,0.7045,0.7047,44500001.0
2005-09-16 04:19:00,0.70466,0.70468,0.70433,0.70435,168500002.0
2005-09-16 04:20:00,0.70449,0.70461,0.70434,0.70461,152999999.0
2005-09-16 04:21:00,0.70441,0.70461,0.70436,0.70444,147399997.0
2005-09-16 04:22:00,0.7046,0.70475,0.70427,0.7043,123300001.0
2005-09-16 04:23:00,0.70444,0.70457,0.70437,0.70451,105800000.0
2005-09-16 04:24:00,0.70436,0.70466,0.70434,0.70458,75699999.0
2005-09-16 04:25:00,0.70447,0.70468,0.70435,0.70435,124200001.0
2005-09-16 04:26:00,0.70444,0.70456,0.70431,0.70445,107899998.0
2005-09-16 04:27:00,0.70451,0.70462,0.70443,0.70454,100000001.0
2005-09-16 04:28:00,0.70464,0.70464,0.70438,0.70463,107099998.0
2005-09-16 04:29:00,0.70478,0.70478,0.70439,0.70442,65899999.0
2005-09-16 04:30:00,0.70441,0.70461,0.70423,0.70429,92500000.0
2005-09-16 04:31:00,0.7044,0.70464,0.7044,0.70461,89600002.0
2005-09-16 04:32:00,0.70477,0.705,0.70452,0.70471,107599999.0
2005-09-16 04:33:00,0.70486,0.70495,0.70454,0.70466,89099999.0
2005-09-16 04:34:00,0.70469,0.70488,0.70457,0.70488,60300000.0
2005-09-16 04:35:00,0.70464,0.70502,0.70456,0.70467,136399999.0
2005-09-16 04:36:00,0.70462,0.70479,0.70437,0.70466,79500000.0
2005-09-16 04:37:00,0.7047,0.70498,0.70456,0.70492,78400001.0
2005-09-16 04:38:00,0.7048,0.70487,0.70459,0.70479,101700000.0
2005-09-16 04:39:00,0.70458,0.70509,0.7045,0.70509,97500000.0
2005-09-16 04:40:00,0.70463,0.70508,0.70462,0.70502,116700002.0
2005-09-16 04:41:00,0.70525,0.70531,0.70483,0.70483,89100000.0
2005-09-16 04:42:00,0.70483,0.70538,0.70483,0.70535,100400001.0
2005-09-16 04:43:00,0.70534,0.70538,0.70486,0.70512,174599998.0
2005-09-16 04:44:00,0.70554,0.70562,0.70506,0.70506,138299999.0
2005-09-16 04:45:00,0.70501,0.70552,0.70501,0.70552,117200000.0
2005-09-16 04:46:00,0.70559,0.70559,0.70512,0.70549,166200003.0
2005-09-16 04:47:00,0.70525,0.70543,0.70517,0.70536,98900000.0
2005-09-16 04:48:00,0.70515,0.70543,0.70515,0.70529,131600000.0
2005-09-16 04:49:00,0.70545,0.7058,0.7053,0.70563,117899997.0
2005-09-16 04:50:00,0.70567,0.70576,0.70541,0.70557,60400000.0
2005-09-16 04:51:00,0.70557,0.70571,0.70533,0.70533,81999999.0
2005-09-16 04:52:00,0.70548,0.70566,0.70535,0.70559,80500000.0
2005-09-16 04:53:00,0.70531,0.70579,0.70516,0.70558,134300000.0
2005-09-16 04:54:00,0.70582,0.70587,0.70519,0.70578,108799999.0
2005-09-16 04:55:00,0.70575,0.70575,0.70549,0.70565,74200001.0
2005-09-16 04:56:00,0.70573,0.70591,0.70553,0.70571,96700000.0
2005-09-16 04:57:00,0.70568,0.70576,0.70524,0.70573,59600000.0
2005-09-16 04:58:00,0.70575,0.70608,0.70574,0.70582,102500000.0
2005-09-16 04:59:00,0.70585,0.70624,0.7057,0.70585,62000000.0
2005-09-16 05:00:00,0.70574,0.7061,0.70573,0.70592,109100000.0
2005-09-16 05:01:00,0.70592,0.70605,0.70577,0.70602,74700001.0
2005-09-16 05:02:00,0.70603,0.70619,0.70596,0.706,141600000.0
2005-09-16 05:03:00,0.70594,0.70604,0.70575,0.70581,80100001.0
2005-09-16 05:04:00,0.70588,0.70622,0.70566,0.70599,116200000.0
2005-09-16 05:05:00,0.70593,0.70604,0.70579,0.70588,51000000.0
2005-09-16 05:06:00,0.70582,0.70614,0.70575,0.70614,113199999.0
2005-09-16 05:07:00,0.70603,0.70603,0.70562,0.70565,86700000.0
2005-09-16 05:08:00,0.7057,0.70592,0.70559,0.70572,89400001.0
2005-09-16 05:09:00,0.70582,0.706,0.70558,0.70563,128300000.0
2005-09-16 05:10:00,0.70555,0.70593,0.70555,0.7058,71200000.0
2005-09-16 05:11:00,0.70582,0.70603,0.70574,0.70584,72499999.0
2005-09-16 05:12:00,0.70597,0.70611,0.70593,0.70607,84500001.0
2005-09-16 05:13:00,0.70606,0.7061,0.70581,0.70583,72400001.0
2005-09-16 05:14:00,0.70584,0.706,0.70583,0.7059,83699999.0
2005-09-16 05:15:00,0.70586,0.70625,0.70583,0.70624,58900000.0
2005-09-16 05:16:00,0.70629,0.70643,0.70598,0.70609,93000001.0
2005-09-16 05:17:00,0.70615,0.70617,0.70593,0.70609,117400000.0
2005-09-16 05:18:00,0.70595,0.70595,0.70538,0.70556,75699999.0
2005-09-16 05:19:00,0.70566,0.70593,0.70566,0.70593,149200001.0
2005-09-16 05:20:00,0.70602,0.70604,0.70563,0.706,152400000.0
2005-09-16 05:21:00,0.7058,0.70602,0.70574,0.70602,118900000.0
2005-09-16 05:22:00,0.70591,0.70606,0.70566,0.70591,130500000.0
2005-09-16 05:23:00,0.706,0.70614,0.70564,0.70564,94000000.0
2005-09-16 05:24:00,0.70597,0.70611,0.70578,0.70608,77300000.0
2005-09-16 05:25:00,0.70615,0.70628,0.70593,0.70614,179400000.0
2005-09-16 05:26:00,0.70607,0.70608,0.70582,0.70608,113200002.0
2005-09-16 05:27:00,0.70606,0.70611,0.70576,0.70587,137899999.0
2005-09-16 05:28:00,0.70607,0.70611,0.70583,0.70605,79400000.0
2005-09-16 05:29:00,0.70592,0.70617,0.70584,0.70617,116399998.0
2005-09-16 05:30:00,0.70599,0.70617,0.70592,0.7061,130199999.0
2005-09-16 05:31:00,0.70602,0.70614,0.70581,0.70608,88199998.0
2005-09-16 05:32:00,0.70598,0.7062,0.70584,0.70586,107900000.0
2005-09-16 05:33:00,0.70575,0.70599,0.70569,0.70596,96900000.0
2005-09-16 05:34:00,0.70584,0.7061,0.70577,0.70586,105100000.0
2005-09-16 05:35:00,0.706,0.70606,0.70582,0.70582,123499998.0
2005-09-16 05:36:00,0.70583,0.70589,0.70565,0.70589,70900000.0
2005-09-16 05:37:00,0.70591,0.70604,0.70586,0.70604,74300000.0
2005-09-16 05:38:00,0.70594,0.70594,0.70558,0.70572,81100000.0
2005-09-16 05:39:00,0.70579,0.70592,0.70569,0.70592,85200000.0
2005-09-16 05:40:00,0.7056,0.70588,0.70546,0.7056,101100002.0
2005-09-16 05:41:00,0.70567,0.70599,0.70567,0.70588,60500000.0
2005-09-16 05:42:00,0.70589,0.70599,0.70557,0.70561,123499997.0
2005-09-16 05:43:00,0.70577,0.70585,0.70549,0.70572,169899999.0
2005-09-16 05:44:00,0.70571,0.70587,0.70566,0.7058,83999999.0
2005-09-16 05:45:00,0.7057,0.70577,0.70558,0.70576,68699999.0
2005-09-16 05:46:00,0.70584,0.70588,0.70562,0.70575,84100000.0
2005-09-16 05:47:00,0.70595,0.70612,0.70573,0.70595,88500000.0
2005-09-16 05:48:00,0.70579,0.70601,0.70575,0.70593,130400002.0
2005-09-16 05:49:00,0.70596,0.70612,0.70586,0.70609,128500001.0
2005-09-16 05:50:00,0.7059,0.70615,0.70573,0.70573,94599999.0
2005-09-16 05:51:00,0.70587,0.70614,0.70587,0.70605,75400001.0
2005-09-16 05:52:00,0.70601,0.70601,0.70559,0.70568,119900001.0
2005-09-16 05:53:00,0.7056,0.7061,0.7056,0.7061,126099999.0
2005-09-16 05:54:00,0.70592,0.70601,0.70578,0.70584,90900000.0
2005-09-16 05:55:00,0.70613,0.70617,0.70587,0.70602,131100000.0
2005-09-16 05:56:00,0.70603,0.70625,0.70593,0.70611,56400000.0
2005-09-16 05:57:00,0.70582,0.70614,0.70578,0.70613,81199999.0
2005-09-16 05:58:00,0.70611,0.70638,0.70602,0.70628,120599998.0
2005-09-16 05:59:00,0.70626,0.70636,0.70598,0.706,87599999.0
2005-09-16 06:00:00,0.70593,0.70623,0.70593,0.70605,155700000.0
2005-09-16 06:01:00,0.70624,0.70635,0.70606,0.70635,97100003.0
2005-09-16 06:02:00,0.70601,0.7062,0.70591,0.70592,71600001.0
2005-09-16 06:03:00,0.70577,0.70626,0.70577,0.70614,108899998.0
2005-09-16 06:04:00,0.70612,0.70612,0.70589,0.70589,90399998.0
2005-09-16 06:05:00,0.70605,0.70617,0.70601,0.70603,148799999.0
2005-09-16 06:06:00,0.70599,0.70638,0.70593,0.70622,103400000.0
2005-09-16 06:07:00,0.70611,0.70624,0.7059,0.70624,118499998.0
2005-09-16 06:08:00,0.70603,0.7063,0.70601,0.70608,76100000.0
2005-09-16 06:09:00,0.70646,0.70647,0.70597,0.70618,101399999.0
2005-09-16 06:10:00,0.70613,0.70625,0.70594,0.70618,104299999.0
2005-09-16 06:11:00,0.70617,0.70626,0.7059,0.70597,126199999.0
2005-09-16 06:12:00,0.70592,0.70613,0.70586,0.70602,129200000.0
2005-09-16 06:13:00,0.70618,0.7062,0.70612,0.70612,17800000.0
2005-09-16 06:14:00,0.70629,0.70644,0.70607,0.70633,124399997.0
2005-09-16 06:15:00,0.70593,0.70638,0.70588,0.70616,103000001.0
2005-09-16 06:16:00,0.70608,0.70639,0.70595,0.70611,183600002.0
2005-09-16 06:17:00,0.70616,0.70621,0.70583,0.70589,105200001.0
2005-09-16 06:18:00,0.70621,0.70621,0.70597,0.70607,156500002.0
2005-09-16 06:19:00,0.7061,0.70628,0.70597,0.70607,106399998.0
2005-09-16 06:20:00,0.70603,0.70631,0.70595,0.70608,93100000.0
2005-09-16 06:21:00,0.70625,0.70625,0.70575,0.70594,42999999.0
2005-09-16 06:22:00,0.7059,0.70623,0.70583,0.70608,127500000.0
2005-09-16 06:23:00,0.70588,0.70626,0.70571,0.70606,106799999.0
2005-09-16 06:24:00,0.70597,0.70598,0.70581,0.70591,116700001.0
2005-09-16 06:25:00,0.70596,0.70604,0.70577,0.70577,77500000.0
2005-09-16 06:26:00,0.70594,0.7061,0.70567,0.70576,90700001.0
2005-09-16 06:27:00,0.70588,0.70599,0.7057,0.70576,133800000.0
2005-09-16 06:28:00,0.70566,0.70596,0.70551,0.70596,81000000.0
2005-09-16 06:29:00,0.70597,0.70598,0.70545,0.70589,147100003.0
2005-09-16 06:30:00,0.70594,0.70594,0.70563,0.70577,109100001.0
2005-09-16 06:31:00,0.70587,0.70599,0.70548,0.70568,123099999.0
2005-09-16 06:32:00,0.70592,0.70621,0.7058,0.70621,117800002.0
2005-09-16 06:33:00,0.70597,0.70627,0.70597,0.70615,101500001.0
2005-09-16 06:34:00,0.70583,0.70623,0.70581,0.70597,76200000.0
2005-09-16 06:35:00,0.70607,0.70636,0.70591,0.70636,41200000.0
2005-09-16 06:36:00,0.70654,0.70665,0.70625,0.70646,71800000.0
2005-09-16 06:37:00,0.70638,0.70665,0.70621,0.7065,128299999.0
2005-09-16 06:38:00,0.70626,0.70654,0.7061,0.70618,91200001.0
2005-09-16 06:39:00,0.70623,0.70636,0.70612,0.70635,73200000.0
2005-09-16 06:40:00,0.70633,0.70646,0.70572,0.70578,102300001.0
2005-09-16 06:41:00,0.7061,0.70636,0.70598,0.70605,86600000.0
2005-09-16 06:42:00,0.70602,0.70631,0.70581,0.7059,125900002.0
2005-09-16 06:43:00,0.70601,0.70623,0.70587,0.70602,88400000.0
2005-09-16 06:44:00,0.70584,0.70619,0.7058,0.70619,157199999.0
2005-09-16 06:45:00,0.70607,0.70607,0.7058,0.70585,64500000.0
2005-09-16 06:46:00,0.70616,0.70624,0.70584,0.70588,89900000.0
2005-09-16 06:47:00,0.70576,0.70612,0.70576,0.70602,132100000.0
2005-09-16 06:48:00,0.70569,0.70638,0.70569,0.70637,88600000.0
2005-09-16 06:49:00,0.70626,0.70665,0.70611,0.7066,166600000.0
2005-09-16 06:50:00,0.70667,0.70668,0.70614,0.70637,158199999.0
2005-09-16 06:51:00,0.70651,0.70663,0.70634,0.70657,77400001.0
2005-09-16 06:52:00,0.70666,0.70673,0.70623,0.70643,127400001.0
2005-09-16 06:53:00,0.70647,0.70663,0.70604,0.70635,104900001.0
2005-09-16 06:54:00,0.70636,0.70661,0.70631,0.70637,159900001.0
2005-09-16 06:55:00,0.70681,0.70681,0.70619,0.7062,129399998.0
2005-09-16 06:56:00,0.70639,0.70655,0.70626,0.70649,77699999.0
2005-09-16 06:57:00,0.70666,0.70684,0.70637,0.70673,73499999.0
2005-09-16 06:58:00,0.70642,0.7069,0.70642,0.70644,114899999.0
2005-09-16 06:59:00,0.70636,0.70664,0.70635,0.70653,101100000.0
2005-09-16 07:00:00,0.70669,0.70672,0.70621,0.70621,121200000.0
2005-09-16 07:01:00,0.70637,0.70658,0.70624,0.70635,133000001.0
2005-09-16 07:02:00,0.70624,0.70654,0.70614,0.70649,133099999.0
2005-09-16 07:03:00,0.70662,0.70662,0.70636,0.70636,151599999.0
2005-09-16 07:04:00,0.70627,0.70663,0.70606,0.70661,98400001.0
2005-09-16 07:05:00,0.70643,0.70651,0.70621,0.70623,157800001.0
2005-09-16 07:06:00,0.70638,0.70676,0.70627,0.70636,126500001.0
2005-09-16 07:07:00,0.70643,0.70673,0.70643,0.70649,91399999.0
2005-09-16 07:08:00,0.70654,0.70659,0.70621,0.70621,72600001.0
2005-09-16 07:09:00,0.70613,0.70673,0.70613,0.70666,83899999.0
2005-09-16 07:10:00,0.70652,0.70672,0.70638,0.70663,122899999.0
2005-09-16 07:11:00,0.70653,0.70679,0.7062,0.70679,116900000.0
2005-09-16 07:12:00,0.70664,0.70682,0.70628,0.70628,117399999.0
2005-09-16 07:13:00,0.70642,0.7067,0.70626,0.70645,82600000.0
2005-09-16 07:14:00,0.7065,0.70656,0.70618,0.70641,83800000.0
2005-09-16 07:15:00,0.70631,0.70651,0.70622,0.70622,125900002.0
2005-09-16 07:16:00,0.70635,0.70643,0.70608,0.70631,91999999.0
2005-09-16 07:17:00,0.70657,0.70668,0.70599,0.70599,114999999.0
2005-09-16 07:18:00,0.70626,0.70655,0.70605,0.70642,146299999.0
2005-09-16 07:19:00,0.70635,0.70651,0.70624,0.70638,108400000.0
2005-09-16 07:20:00,0.7064,0.70656,0.70617,0.70639,136799999.0
2005-09-16 07:21:00,0.70664,0.70672,0.70625,0.70638,147600002.0
2005-09-16 07:22:00,0.70677,0.70689,0.70651,0.7066,89200001.0
2005-09-16 07:23:00,0.70654,0.70665,0.70645,0.70645,141699995.0
2005-09-16 07:24:00,0.70631,0.70665,0.70624,0.7064,163299999.0
2005-09-16 07:25:00,0.70645,0.70668,0.70644,0.70668,90100001.0
2005-09-16 07:26:00,0.70647,0.70677,0.70643,0.70649,54700000.0
2005-09-16 07:27:00,0.70641,0.70678,0.70637,0.70678,105200001.0
2005-09-16 07:28:00,0.70676,0.70676,0.70646,0.70651,100400000.0
2005-09-16 07:29:00,0.7065,0.70677,0.7062,0.70677,104000001.0
2005-09-16 07:30:00,0.70645,0.70663,0.70629,0.70643,106400000.0
2005-09-16 07:31:00,0.70638,0.70648,0.70615,0.70637,63800000.0
2005-09-16 07:32:00,0.70661,0.70663,0.70625,0.70625,111300001.0
2005-09-16 07:33:00,0.7064,0.70659,0.7063,0.70644,113900001.0
2005-09-16 07:34:00,0.70628,0.70656,0.70597,0.70631,53699999.0
2005-09-16 07:35:00,0.70645,0.70661,0.70629,0.70637,128500000.0
2005-09-16 07:36:00,0.70635,0.70685,0.70631,0.70685,67299999.0
2005-09-16 07:37:00,0.70645,0.70653,0.70626,0.70639,121199999.0
2005-09-16 07:38:00,0.70647,0.7066,0.70647,0.70656,135400004.0
2005-09-16 07:39:00,0.70651,0.70651,0.7062,0.7062,53500000.0
2005-09-16 07:40:00,0.70615,0.70636,0.70612,0.70617,80199999.0
2005-09-16 07:41:00,0.70616,0.7064,0.70602,0.70609,159700000.0
2005-09-16 07:42:00,0.70604,0.70639,0.70599,0.70639,126900003.0
2005-09-16 07:43:00,0.70637,0.70645,0.70611,0.70629,161300001.0
2005-09-16 07:44:00,0.70643,0.70672,0.70619,0.70644,210600004.0
2005-09-16 07:45:00,0.7064,0.70655,0.70622,0.70639,119700001.0
2005-09-16 07:46:00,0.7066,0.7067,0.70621,0.70638,123899998.0
2005-09-16 07:47:00,0.70631,0.70673,0.70628,0.70638,145800001.0
2005-09-16 07:48:00,0.70641,0.70671,0.70626,0.70671,66099999.0
2005-09-16 07:49:00,0.70649,0.70692,0.70644,0.70692,115600000.0
2005-09-16 07:50:00,0.70678,0.70688,0.7066,0.70666,61499999.0
2005-09-16 07:51:00,0.70657,0.70676,0.70621,0.7066,178399999.0
2005-09-16 07:52:00,0.70647,0.70664,0.70639,0.70664,93899998.0
2005-09-16 07:53:00,0.70659,0.70693,0.7065,0.70664,149400002.0
2005-09-16 07:54:00,0.70671,0.70682,0.7064,0.7066,88299999.0
2005-09-16 07:55:00,0.70675,0.70681,0.70638,0.7065,112300001.0
2005-09-16 07:56:00,0.70634,0.70688,0.70634,0.70663,63200002.0
2005-09-16 07:57:00,0.70651,0.70687,0.70647,0.70681,107500000.0
2005-09-16 07:58:00,0.70674,0.70683,0.70651,0.70667,79100000.0
2005-09-16 07:59:00,0.70666,0.70679,0.7064,0.70655,84700000.0
2005-09-16 08:00:00,0.70658,0.7069,0.70654,0.70675,123500001.0
2005-09-16 08:01:00,0.70679,0.70679,0.70634,0.70634,102700000.0
2005-09-16 08:02:00,0.70652,0.70672,0.70642,0.70642,136999999.0
2005-09-16 08:03:00,0.70655,0.70669,0.7064,0.70652,199599998.0
2005-09-16 08:04:00,0.70672,0.70675,0.70637,0.70653,109599998.0
2005-09-16 08:05:00,0.70647,0.70674,0.70636,0.70642,91499999.0
2005-09-16 08:06:00,0.70668,0.70679,0.70635,0.70651,168499998.0
2005-09-16 08:07:00,0.70618,0.70668,0.70605,0.70656,136800001.0
2005-09-16 08:08:00,0.70625,0.7067,0.70618,0.7067,79600000.0
2005-09-16 08:09:00,0.70654,0.70663,0.70628,0.70663,99900001.0
2005-09-16 08:10:00,0.70635,0.70658,0.70625,0.7065,75100000.0
2005-09-16 08:11:00,0.70647,0.70675,0.70645,0.7066,118200001.0
2005-09-16 08:12:00,0.70666,0.70672,0.70636,0.7066,92100000.0
2005-09-16 08:13:00,0.70645,0.70649,0.70625,0.70648,99300001.0
2005-09-16 08:14:00,0.70635,0.70645,0.70614,0.70645,68399999.0
2005-09-16 08:15:00,0.70615,0.70644,0.70582,0.70625,123300002.0
2005-09-16 08:16:00,0.70634,0.7066,0.70626,0.70626,144800000.0
2005-09-16 08:17:00,0.70665,0.70679,0.70629,0.70668,131399999.0
2005-09-16 08:18:00,0.7068,0.7068,0.70653,0.70659,72299999.0
2005-09-16 08:19:00,0.70655,0.70668,0.70647,0.70647,70100000.0
2005-09-16 08:20:00,0.70659,0.70673,0.70648,0.70666,128800000.0
2005-09-16 08:21:00,0.70648,0.70665,0.70637,0.70637,99999999.0
2005-09-16 08:22:00,0.70634,0.70687,0.70625,0.70686,119999999.0
2005-09-16 08:23:00,0.70683,0.70693,0.70642,0.70642,115100000.0
2005-09-16 08:24:00,0.70625,0.70685,0.70612,0.70685,106500000.0
2005-09-16 08:25:00,0.70675,0.70699,0.70653,0.70687,116200000.0
2005-09-16 08:26:00,0.70661,0.70702,0.7066,0.70674,78400000.0
2005-09-16 08:27:00,0.70669,0.7069,0.70663,0.70683,161100002.0
2005-09-16 08:28:00,0.70676,0.70689,0.70658,0.70668,129199999.0
2005-09-16 08:29:00,0.70682,0.70697,0.7066,0.70694,132199999.0
2005-09-16 08:30:00,0.70697,0.70698,0.70674,0.70692,127599997.0
2005-09-16 08:31:00,0.70693,0.70693,0.70651,0.70664,95799999.0
2005-09-16 08:32:00,0.70674,0.70695,0.70668,0.70676,190999999.0
2005-09-16 08:33:00,0.70673,0.70691,0.70668,0.70688,64700001.0
2005-09-16 08:34:00,0.70697,0.70714,0.7065,0.70666,178799999.0
2005-09-16 08:35:00,0.70685,0.70716,0.70665,0.70716,123400001.0
2005-09-16 08:36:00,0.70703,0.70703,0.70664,0.70664,52600000.0
2005-09-16 08:37:00,0.70672,0.70714,0.70672,0.70675,95500000.0
2005-09-16 08:38:00,0.70693,0.70723,0.70672,0.70723,95499999.0
2005-09-16 08:39:00,0.70717,0.70733,0.70703,0.70703,50600000.0
2005-09-16 08:40:00,0.70689,0.70717,0.70673,0.70707,118500000.0
2005-09-16 08:41:00,0.70717,0.70724,0.70675,0.70707,116800000.0
2005-09-16 08:42:00,0.70705,0.70732,0.70695,0.7072,89600000.0
2005-09-16 08:43:00,0.70681,0.70731,0.70678,0.7072,112299999.0
2005-09-16 08:44:00,0.70715,0.7074,0.707,0.707,158900000.0
2005-09-16 08:45:00,0.70702,0.70732,0.70692,0.70723,71400002.0
2005-09-16 08:46:00,0.70711,0.70738,0.7071,0.70723,106199999.0
2005-09-16 08:47:00,0.70729,0.7075,0.70702,0.70702,103699999.0
2005-09-16 08:48:00,0.70685,0.7075,0.70682,0.70733,92599999.0
2005-09-16 08:49:00,0.70687,0.70723,0.70687,0.70707,135000000.0
2005-09-16 08:50:00,0.70708,0.70718,0.70685,0.70701,106300002.0
2005-09-16 08:51:00,0.70696,0.70738,0.70677,0.70717,69099999.0
2005-09-16 08:52:00,0.70712,0.70715,0.70684,0.70684,157900000.0
2005-09-16 08:53:00,0.70699,0.7074,0.70683,0.70683,190600001.0
2005-09-16 08:54:00,0.70717,0.70724,0.70676,0.70692,70600000.0
2005-09-16 08:55:00,0.70691,0.70716,0.70669,0.70716,76200000.0
2005-09-16 08:56:00,0.70697,0.70715,0.70668,0.70694,197099999.0
2005-09-16 08:57:00,0.70681,0.70703,0.70673,0.70673,59000000.0
2005-09-16 08:58:00,0.7071,0.70714,0.70676,0.70693,92999999.0
2005-09-16 08:59:00,0.70708,0.70711,0.70662,0.70664,96699999.0
2005-09-16 09:00:00,0.70679,0.70716,0.70666,0.70716,135600000.0
2005-09-16 09:01:00,0.70695,0.70698,0.70675,0.70685,102399999.0
2005-09-16 09:02:00,0.70665,0.70685,0.70653,0.70678,84499999.0
2005-09-16 09:03:00,0.70684,0.70693,0.70668,0.7069,142600002.0
2005-09-16 09:04:00,0.707,0.707,0.70633,0.70638,130000002.0
2005-09-16 09:05:00,0.70647,0.70683,0.7064,0.70683,73100000.0
2005-09-16 09:06:00,0.70661,0.70698,0.70646,0.70669,127799999.0
2005-09-16 09:07:00,0.70696,0.70703,0.70654,0.70654,112000001.0
2005-09-16 09:08:00,0.70675,0.70708,0.70655,0.70685,88500003.0
2005-09-16 09:09:00,0.7066,0.70712,0.7066,0.70705,112199998.0
2005-09-16 09:10:00,0.70695,0.70708,0.70663,0.70678,134300003.0
2005-09-16 09:11:00,0.70685,0.70696,0.70676,0.70676,119799998.0
2005-09-16 09:12:00,0.70693,0.70717,0.70679,0.70699,126600001.0
2005-09-16 09:13:00,0.70737,0.70737,0.70678,0.70678,71800000.0
2005-09-16 09:14:00,0.70714,0.70714,0.7067,0.70673,70799999.0
2005-09-16 09:15:00,0.70668,0.70717,0.70668,0.70696,132099997.0
2005-09-16 09:16:00,0.70695,0.70706,0.70683,0.70695,92799999.0
2005-09-16 09:17:00,0.70682,0.70716,0.70675,0.70675,105400001.0
2005-09-16 09:18:00,0.70696,0.70707,0.70677,0.70707,107900000.0
2005-09-16 09:19:00,0.7069,0.70711,0.70655,0.70672,210699999.0
2005-09-16 09:20:00,0.70665,0.7067,0.70617,0.70648,113600002.0
2005-09-16 09:21:00,0.70639,0.70678,0.70628,0.70635,138599999.0
2005-09-16 09:22:00,0.70638,0.7067,0.70631,0.70636,73500002.0
2005-09-16 09:23:00,0.70649,0.70659,0.70634,0.70651,94800001.0
2005-09-16 09:24:00,0.70636,0.70644,0.7062,0.7062,150000001.0
2005-09-16 09:25:00,0.70651,0.70654,0.70615,0.70634,91000001.0
2005-09-16 09:26:00,0.70621,0.70645,0.70611,0.70627,98400001.0
2005-09-16 09:27:00,0.70646,0.70656,0.7062,0.70625,193499999.0
2005-09-16 09:28:00,0.7062,0.70648,0.70612,0.70615,139099998.0
2005-09-16 09:29:00,0.70614,0.70633,0.706,0.70632,120000000.0
2005-09-16 09:30:00,0.70654,0.70654,0.70592,0.70592,93900001.0
2005-09-16 09:31:00,0.7059,0.70649,0.70583,0.70605,114000000.0
2005-09-16 09:32:00,0.7059,0.70652,0.70585,0.7064,122999999.0
2005-09-16 09:33:00,0.70627,0.70641,0.70592,0.70603,90299998.0
2005-09-16 09:34:00,0.70598,0.70634,0.70589,0.70604,129800000.0
2005-09-16 09:35:00,0.70594,0.70623,0.70591,0.70614,125699999.0
2005-09-16 09:36:00,0.70615,0.70625,0.70597,0.70597,94200002.0
2005-09-16 09:37:00,0.70617,0.7063,0.70586,0.70587,117999999.0
2005-09-16 09:38:00,0.70614,0.7065,0.70588,0.70627,147799997.0
2005-09-16 09:39:00,0.70647,0.70647,0.70588,0.70615,114800000.0
2005-09-16 09:40:00,0.70593,0.70647,0.70589,0.70629,63800001.0
2005-09-16 09:41:00,0.70606,0.70631,0.70592,0.70592,84200000.0
2005-09-16 09:42:00,0.70607,0.70644,0.70597,0.70644,140400003.0
2005-09-16 09:43:00,0.70601,0.70626,0.70599,0.70625,95400000.0
2005-09-16 09:44:00,0.70626,0.70626,0.70594,0.70605,72199998.0
2005-09-16 09:45:00,0.70602,0.70627,0.70586,0.70611,107700001.0
2005-09-16 09:46:00,0.70616,0.70626,0.70596,0.70599,125700001.0
2005-09-16 09:47:00,0.70605,0.70637,0.70581,0.70626,90900000.0
2005-09-16 09:48:00,0.70624,0.70638,0.70592,0.70638,180399998.0
2005-09-16 09:49:00,0.70611,0.70637,0.70609,0.70637,62499999.0
2005-09-16 09:50:00,0.70639,0.70649,0.70606,0.70613,94699999.0
2005-09-16 09:51:00,0.7062,0.70631,0.70583,0.7059,97800001.0
2005-09-16 09:52:00,0.70595,0.70633,0.7059,0.70619,88200001.0
2005-09-16 09:53:00,0.70608,0.70675,0.70596,0.70636,91800001.0
2005-09-16 09:54:00,0.70619,0.7064,0.706,0.70635,206000001.0
2005-09-16 09:55:00,0.70665,0.70702,0.70608,0.70608,72800000.0
2005-09-16 09:56:00,0.70654,0.70658,0.70623,0.70646,113199999.0
2005-09-16 09:57:00,0.70659,0.70681,0.70641,0.70681,79400002.0
2005-09-16 09:58:00,0.7067,0.70676,0.70653,0.70667,105499999.0
2005-09-16 09:59:00,0.7066,0.70678,0.70644,0.70669,75800000.0
2005-09-16 10:00:00,0.70674,0.70674,0.70616,0.70622,100500000.0
2005-09-16 10:01:00,0.70621,0.70658,0.70616,0.7065,77199999.0
2005-09-16 10:02:00,0.70643,0.70649,0.70618,0.70639,133900003.0
2005-09-16 10:03:00,0.7065,0.7065,0.70631,0.70638,114800001.0
2005-09-16 10:04:00,0.70669,0.70669,0.70641,0.70643,88900000.0
2005-09-16 10:05:00,0.7063,0.70652,0.70612,0.70612,94000000.0
2005-09-16 10:06:00,0.70648,0.70665,0.70621,0.70665,111700001.0
2005-09-16 10:07:00,0.70634,0.70651,0.70618,0.70634,75599999.0
2005-09-16 10:08:00,0.70643,0.70668,0.70639,0.70653,139400001.0
2005-09-16 10:09:00,0.70611,0.70669,0.70611,0.70669,166800003.0
2005-09-16 10:10:00,0.70671,0.70687,0.70652,0.70674,98799999.0
2005-09-16 10:11:00,0.70674,0.70676,0.70632,0.70664,129200001.0
2005-09-16 10:12:00,0.70637,0.7067,0.70628,0.7065,124800000.0
2005-09-16 10:13:00,0.70647,0.70665,0.70611,0.70611,88100000.0
2005-09-16 10:14:00,0.70606,0.70659,0.70606,0.70637,51900000.0
2005-09-16 10:15:00,0.70641,0.70649,0.70613,0.70613,166200000.0
2005-09-16 10:16:00,0.70616,0.70663,0.70608,0.7065,131600000.0
2005-09-16 10:17:00,0.70664,0.70664,0.70625,0.70625,105100001.0
2005-09-16 10:18:00,0.70627,0.7064,0.70617,0.70617,100300000.0
2005-09-16 10:19:00,0.70617,0.70642,0.70612,0.70621,117100000.0
2005-09-16 10:20:00,0.70618,0.70646,0.70615,0.70617,102800000.0
2005-09-16 10:21:00,0.70635,0.70638,0.70539,0.70613,92300000.0
2005-09-16 10:22:00,0.70637,0.70642,0.70597,0.70607,96800000.0
2005-09-16 10:23:00,0.70591,0.70612,0.70558,0.70603,115799999.0
2005-09-16 10:24:00,0.7057,0.70622,0.70555,0.70619,85500002.0
2005-09-16 10:25:00,0.70601,0.70642,0.70596,0.70613,181599998.0
2005-09-16 10:26:00,0.70602,0.70602,0.7056,0.70578,106300000.0
2005-09-16 10:27:00,0.70575,0.70575,0.70525,0.70548,38500000.0
2005-09-16 10:28:00,0.70561,0.70562,0.70511,0.70522,56600000.0
2005-09-16 10:29:00,0.70554,0.70567,0.7054,0.70567,137499999.0
2005-09-16 10:30:00,0.70584,0.70591,0.7054,0.70548,71800000.0
2005-09-16 10:31:00,0.7057,0.70627,0.7057,0.70627,105800000.0
2005-09-16 10:32:00,0.70658,0.70658,0.70546,0.70565,90600000.0
2005-09-16 10:33:00,0.70569,0.70595,0.70564,0.70576,92600000.0
2005-09-16 10:34:00,0.70573,0.70607,0.70571,0.70596,97099999.0
2005-09-16 10:35:00,0.70578,0.70605,0.70554,0.70591,198200000.0
2005-09-16 10:36:00,0.70593,0.70593,0.70567,0.70574,37600000.0
2005-09-16 10:37:00,0.70576,0.70583,0.70559,0.70583,87799999.0
2005-09-16 10:38:00,0.70591,0.70595,0.7056,0.70576,135400000.0
2005-09-16 10:39:00,0.70563,0.70594,0.70563,0.70579,55200000.0
2005-09-16 10:40:00,0.70583,0.70587,0.70564,0.70571,67800000.0
2005-09-16 10:41:00,0.70574,0.70594,0.70556,0.70565,96899999.0
2005-09-16 10:42:00,0.7057,0.70593,0.70553,0.7058,118300000.0
2005-09-16 10:43:00,0.70554,0.70598,0.70547,0.70593,89700000.0
2005-09-16 10:44:00,0.70585,0.70595,0.70564,0.70568,133899997.0
2005-09-16 10:45:00,0.70576,0.70586,0.70563,0.70583,102999999.0
2005-09-16 10:46:00,0.70568,0.70591,0.70563,0.70583,76999999.0
2005-09-16 10:47:00,0.70556,0.70595,0.70551,0.70595,117600000.0
2005-09-16 10:48:00,0.70576,0.70608,0.70561,0.70592,92400000.0
2005-09-16 10:49:00,0.70577,0.70591,0.70564,0.70573,155400001.0
2005-09-16 10:50:00,0.70595,0.70595,0.70555,0.70559,107099997.0
2005-09-16 10:51:00,0.70571,0.70594,0.7052,0.7055,108000000.0
2005-09-16 10:52:00,0.70542,0.70589,0.70537,0.70583,114699998.0
2005-09-16 10:53:00,0.70587,0.70596,0.70558,0.70576,135999998.0
2005-09-16 10:54:00,0.70573,0.70611,0.70569,0.70573,153000000.0
2005-09-16 10:55:00,0.7058,0.70614,0.70562,0.70564,130300002.0
2005-09-16 10:56:00,0.70575,0.706,0.70563,0.70571,80400000.0
2005-09-16 10:57:00,0.70565,0.70602,0.70556,0.70583,133700000.0
2005-09-16 10:58:00,0.70587,0.7059,0.70543,0.7056,83300000.0
2005-09-16 10:59:00,0.70576,0.70583,0.70537,0.7054,134900002.0
2005-09-16 11:00:00,0.70562,0.70575,0.70532,0.7055,142899999.0
2005-09-16 11:01:00,0.70572,0.70584,0.70533,0.70576,101600001.0
2005-09-16 11:02:00,0.70569,0.70579,0.70529,0.70563,94300000.0
2005-09-16 11:03:00,0.70561,0.70594,0.70552,0.70578,139900001.0
2005-09-16 11:04:00,0.70574,0.70623,0.7057,0.70605,120300000.0
2005-09-16 11:05:00,0.7061,0.70625,0.70568,0.70594,95300000.0
2005-09-16 11:06:00,0.7059,0.70611,0.70565,0.70565,70099999.0
2005-09-16 11:07:00,0.70568,0.70626,0.70568,0.70622,75600000.0
2005-09-16 11:08:00,0.70594,0.70626,0.70589,0.70614,59700000.0
2005-09-16 11:09:00,0.7059,0.70606,0.70577,0.70606,178900001.0
2005-09-16 11:10:00,0.70587,0.70606,0.70552,0.70572,80800000.0
2005-09-16 11:11:00,0.70574,0.70609,0.70573,0.70603,82700000.0
2005-09-16 11:12:00,0.70597,0.7061,0.70576,0.70592,86400000.0
2005-09-16 11:13:00,0.7058,0.70602,0.70572,0.70596,125000001.0
2005-09-16 11:14:00,0.70577,0.7061,0.70575,0.70588,122500000.0
2005-09-16 11:15:00,0.70583,0.70624,0.70581,0.70616,114499998.0
2005-09-16 11:16:00,0.70605,0.7061,0.70589,0.70593,109600000.0
2005-09-16 11:17:00,0.70585,0.70631,0.70582,0.70603,81700000.0
2005-09-16 11:18:00,0.70593,0.70616,0.70591,0.70605,158499999.0
2005-09-16 11:19:00,0.70589,0.70614,0.70589,0.70611,84599999.0
2005-09-16 11:20:00,0.70622,0.70648,0.70605,0.70648,107199999.0
2005-09-16 11:21:00,0.70654,0.70656,0.70615,0.70635,171499999.0
2005-09-16 11:22:00,0.70657,0.70662,0.706,0.70605,120900000.0
2005-09-16 11:23:00,0.70631,0.70644,0.70625,0.70625,81899999.0
2005-09-16 11:24:00,0.70627,0.70658,0.70616,0.70658,150699999.0
2005-09-16 11:25:00,0.70665,0.70666,0.70628,0.70642,157999999.0
2005-09-16 11:26:00,0.70635,0.7069,0.70635,0.70667,67800000.0
2005-09-16 11:27:00,0.70662,0.7067,0.70633,0.70633,97300000.0
2005-09-16 11:28:00,0.70674,0.70678,0.70632,0.70662,100400000.0
2005-09-16 11:29:00,0.70662,0.70668,0.70625,0.7063,93299999.0
2005-09-16 11:30:00,0.70649,0.70657,0.70597,0.70628,133500000.0
2005-09-16 11:31:00,0.70623,0.70625,0.70585,0.70602,96599998.0
2005-09-16 11:32:00,0.70595,0.70616,0.70586,0.70588,157300002.0
2005-09-16 11:33:00,0.70597,0.70655,0.70597,0.70627,94699999.0
2005-09-16 11:34:00,0.70619,0.70633,0.70609,0.70615,115400001.0
2005-09-16 11:35:00,0.7061,0.70646,0.70601,0.70631,86900000.0
2005-09-16 11:36:00,0.70638,0.70647,0.70615,0.7062,142399999.0
2005-09-16 11:37:00,0.70623,0.70639,0.7061,0.70639,121099999.0
2005-09-16 11:38:00,0.70611,0.70624,0.70598,0.70624,69800001.0
2005-09-16 11:39:00,0.70585,0.70617,0.70579,0.70606,108500000.0
2005-09-16 11:40:00,0.70583,0.7063,0.70583,0.70621,49400000.0
2005-09-16 11:41:00,0.70607,0.70626,0.70603,0.70618,60000000.0
2005-09-16 11:42:00,0.70632,0.70636,0.70594,0.70594,86400000.0
2005-09-16 11:43:00,0.70594,0.70646,0.70594,0.70641,107200002.0
2005-09-16 11:44:00,0.70657,0.70657,0.70622,0.70625,90999999.0
2005-09-16 11:45:00,0.70626,0.70639,0.70619,0.70629,83400001.0
2005-09-16 11:46:00,0.70634,0.70643,0.70597,0.70617,79199999.0
2005-09-16 11:47:00,0.70643,0.70648,0.70582,0.70582,116500001.0
2005-09-16 11:48:00,0.706,0.70621,0.70588,0.70589,70100000.0
2005-09-16 11:49:00,0.70613,0.70621,0.70595,0.70621,132200001.0
2005-09-16 11:50:00,0.70627,0.70627,0.70584,0.70588,70500000.0
2005-09-16 11:51:00,0.70606,0.70626,0.70597,0.7061,121100000.0
2005-09-16 11:52:00,0.70621,0.70629,0.70612,0.70615,77800000.0
2005-09-16 11:53:00,0.70628,0.70641,0.70597,0.70629,101800002.0
2005-09-16 11:54:00,0.70636,0.70653,0.70622,0.70645,97499999.0
2005-09-16 11:55:00,0.70645,0.70654,0.70623,0.70633,96000000.0
2005-09-16 11:56:00,0.70643,0.70645,0.70593,0.70621,91400001.0
2005-09-16 11:57:00,0.70624,0.70635,0.7062,0.7062,96200000.0
2005-09-16 11:58:00,0.70634,0.70647,0.70634,0.70635,103099998.0
2005-09-16 11:59:00,0.70638,0.70643,0.70628,0.70643,153000003.0
2005-09-16 12:00:00,0.70631,0.70644,0.70612,0.70612,91100001.0
2005-09-16 12:01:00,0.70605,0.70617,0.70589,0.70597,175100000.0
2005-09-16 12:02:00,0.70619,0.70654,0.7061,0.70645,111900002.0
2005-09-16 12:03:00,0.70629,0.70638,0.70604,0.70627,84200000.0
2005-09-16 12:04:00,0.7061,0.70621,0.70586,0.70597,76799999.0
2005-09-16 12:05:00,0.70603,0.70619,0.706,0.70615,85300001.0
2005-09-16 12:06:00,0.70621,0.7064,0.70602,0.70602,108800000.0
2005-09-16 12:07:00,0.70606,0.70625,0.70604,0.70618,96600000.0
2005-09-16 12:08:00,0.70616,0.7062,0.70596,0.70596,86100000.0
2005-09-16 12:09:00,0.70588,0.70594,0.7057,0.70579,147200002.0
2005-09-16 12:10:00,0.70591,0.70633,0.70591,0.70617,100400001.0
2005-09-16 12:11:00,0.70624,0.70635,0.70592,0.706,87400001.0
2005-09-16 12:12:00,0.70599,0.70625,0.70586,0.70625,121299999.0
2005-09-16 12:13:00,0.7062,0.70622,0.70604,0.70604,107300001.0
2005-09-16 12:14:00,0.70637,0.70647,0.70567,0.70592,115900001.0
2005-09-16 12:15:00,0.70594,0.70609,0.70561,0.70564,91799999.0
2005-09-16 12:16:00,0.7059,0.70616,0.70568,0.70584,109700001.0
2005-09-16 12:17:00,0.70582,0.70605,0.70577,0.70577,101599999.0
2005-09-16 12:18:00,0.70591,0.70603,0.70564,0.70564,83000000.0
2005-09-16 12:19:00,0.70596,0.70635,0.70596,0.70622,84000001.0
2005-09-16 12:20:00,0.70614,0.70623,0.70583,0.70583,107499999.0
2005-09-16 12:21:00,0.70576,0.70605,0.70556,0.70556,95299999.0
2005-09-16 12:22:00,0.70571,0.70602,0.70559,0.70602,162100000.0
2005-09-16 12:23:00,0.70601,0.70616,0.70585,0.706,93100000.0
2005-09-16 12:24:00,0.70584,0.70603,0.70564,0.70572,131100002.0
2005-09-16 12:25:00,0.7058,0.70622,0.7058,0.70618,72400000.0
2005-09-16 12:26:00,0.70597,0.70616,0.70568,0.70595,109999998.0
2005-09-16 12:27:00,0.70551,0.70591,0.70537,0.70557,128399999.0
2005-09-16 12:28:00,0.70584,0.70587,0.70545,0.70566,87200000.0
2005-09-16 12:29:00,0.70545,0.70562,0.70541,0.70562,130500000.0
2005-09-16 12:30:00,0.70527,0.70563,0.70527,0.70531,118800000.0
2005-09-16 12:31:00,0.70533,0.70603,0.70514,0.70599,116000002.0
2005-09-16 12:32:00,0.70613,0.70613,0.70545,0.70561,122199998.0
2005-09-16 12:33:00,0.70561,0.70578,0.70546,0.70578,93099999.0
2005-09-16 12:34:00,0.7058,0.70597,0.70561,0.70567,145199997.0
2005-09-16 12:35:00,0.70554,0.70581,0.70546,0.70556,112299999.0
2005-09-16 12:36:00,0.70546,0.70596,0.70546,0.70585,75800001.0
2005-09-16 12:37:00,0.70581,0.70604,0.70556,0.70567,88799999.0
2005-09-16 12:38:00,0.70587,0.70599,0.70545,0.70555,79800000.0
2005-09-16 12:39:00,0.70563,0.706,0.70562,0.70598,104099999.0
2005-09-16 12:40:00,0.70558,0.70607,0.70558,0.70594,138499998.0
2005-09-16 12:41:00,0.70607,0.70617,0.70591,0.70617,128499999.0
2005-09-16 12:42:00,0.70578,0.70641,0.70578,0.70613,147799999.0
2005-09-16 12:43:00,0.70605,0.70617,0.70576,0.70576,159200001.0
2005-09-16 12:44:00,0.70603,0.70606,0.70565,0.70595,52400000.0
2005-09-16 12:45:00,0.70597,0.70629,0.70582,0.70629,94100000.0
2005-09-16 12:46:00,0.70596,0.70611,0.70559,0.70591,145300001.0
2005-09-16 12:47:00,0.70589,0.70623,0.70578,0.70578,88000000.0
2005-09-16 12:48:00,0.70563,0.70602,0.70563,0.70581,110800001.0
2005-09-16 12:49:00,0.70586,0.70603,0.70576,0.70577,95899998.0
2005-09-16 12:50:00,0.70587,0.70611,0.70576,0.70606,86600001.0
2005-09-16 12:51:00,0.70632,0.70632,0.70587,0.70613,118000001.0
2005-09-16 12:52:00,0.70603,0.70614,0.70572,0.70592,91499999.0
2005-09-16 12:53:00,0.70602,0.70629,0.70566,0.70571,115200002.0
2005-09-16 12:54:00,0.706,0.70613,0.70569,0.70613,132200002.0
2005-09-16 12:55:00,0.70613,0.70613,0.70585,0.70603,216000001.0
2005-09-16 12:56:00,0.70596,0.70624,0.7058,0.70616,113100001.0
2005-09-16 12:57:00,0.70622,0.70623,0.70552,0.70592,160599999.0
2005-09-16 12:58:00,0.706,0.70601,0.70552,0.70559,126400001.0
2005-09-16 12:59:00,0.70556,0.70594,0.7055,0.70567,78299999.0
2005-09-16 13:00:00,0.70565,0.70571,0.70549,0.70571,55100000.0
2005-09-16 13:01:00,0.70574,0.70574,0.70552,0.70563,74000000.0
2005-09-16 13:02:00,0.70562,0.70563,0.70546,0.70554,119399999.0
2005-09-16 13:03:00,0.70548,0.70564,0.70536,0.70548,99400000.0
2005-09-16 13:04:00,0.70571,0.70571,0.70543,0.70565,98800001.0
2005-09-16 13:05:00,0.70575,0.7058,0.70549,0.70549,112000001.0
2005-09-16 13:06:00,0.70546,0.70573,0.70536,0.70547,97300000.0
2005-09-16 13:07:00,0.70531,0.70561,0.70518,0.70533,79600000.0
2005-09-16 13:08:00,0.70511,0.70558,0.70511,0.70537,64100000.0
2005-09-16 13:09:00,0.70553,0.70572,0.7054,0.70554,102100000.0
2005-09-16 13:10:00,0.70545,0.70571,0.70533,0.70571,113100000.0
2005-09-16 13:11:00,0.70573,0.70597,0.70569,0.70577,75900001.0
2005-09-16 13:12:00,0.70576,0.70589,0.70557,0.70564,78600000.0
2005-09-16 13:13:00,0.70565,0.70611,0.70562,0.70611,106800002.0
2005-09-16 13:14:00,0.70591,0.7061,0.70569,0.70579,144000000.0
2005-09-16 13:15:00,0.70591,0.70633,0.70574,0.70633,84600001.0
2005-09-16 13:16:00,0.7059,0.70619,0.70579,0.70594,95500000.0
2005-09-16 13:17:00,0.70593,0.70619,0.70585,0.70597,119199999.0
2005-09-16 13:18:00,0.7057,0.70606,0.7057,0.70581,124700000.0
2005-09-16 13:19:00,0.70563,0.70622,0.70553,0.70581,187899999.0
2005-09-16 13:20:00,0.70587,0.70605,0.70571,0.70589,58100000.0
2005-09-16 13:21:00,0.70593,0.70593,0.70561,0.70568,108900003.0
2005-09-16 13:22:00,0.70562,0.70583,0.70546,0.70563,45500000.0
2005-09-16 13:23:00,0.70563,0.70585,0.70551,0.70577,168600001.0
2005-09-16 13:24:00,0.70582,0.7061,0.70555,0.70564,168399998.0
2005-09-16 13:25:00,0.70594,0.70603,0.70551,0.70558,108299999.0
2005-09-16 13:26:00,0.70568,0.70603,0.70568,0.70587,102099998.0
2005-09-16 13:27:00,0.70585,0.70599,0.70572,0.70572,61299999.0
2005-09-16 13:28:00,0.70563,0.70594,0.70561,0.70578,88400000.0
2005-09-16 13:29:00,0.70585,0.70597,0.70575,0.70579,118999996.0
2005-09-16 13:30:00,0.70571,0.706,0.70571,0.70581,84500002.0
2005-09-16 13:31:00,0.70588,0.70592,0.70575,0.70586,106800000.0
2005-09-16 13:32:00,0.70571,0.70599,0.70562,0.70594,108400000.0
2005-09-16 13:33:00,0.70599,0.70603,0.70567,0.70585,83900001.0
2005-09-16 13:34:00,0.70583,0.70605,0.70575,0.70588,78400001.0
2005-09-16 13:35:00,0.70579,0.70615,0.70578,0.70587,106000000.0
2005-09-16 13:36:00,0.70589,0.70599,0.70582,0.70595,111199999.0
2005-09-16 13:37:00,0.70596,0.70599,0.70581,0.70599,92000001.0
2005-09-16 13:38:00,0.70604,0.70606,0.70569,0.7057,103700000.0
2005-09-16 13:39:00,0.70563,0.7062,0.70563,0.70587,96899999.0
2005-09-16 13:40:00,0.70575,0.70656,0.70569,0.70633,36700000.0
2005-09-16 13:41:00,0.70625,0.70644,0.70565,0.70588,136500001.0
2005-09-16 13:42:00,0.70588,0.70597,0.70583,0.70587,96099997.0
2005-09-16 13:43:00,0.70593,0.70593,0.70573,0.70587,63900001.0
2005-09-16 13:44:00,0.70576,0.70605,0.70549,0.70569,124799999.0
2005-09-16 13:45:00,0.70536,0.70578,0.70526,0.70562,93200001.0
2005-09-16 13:46:00,0.70549,0.7056,0.70537,0.70547,172100000.0
2005-09-16 13:47:00,0.70565,0.7057,0.70527,0.70538,136299999.0
2005-09-16 13:48:00,0.7053,0.70575,0.7052,0.70558,142199998.0
2005-09-16 13:49:00,0.7058,0.70588,0.70527,0.7053,151400000.0
2005-09-16 13:50:00,0.70535,0.70552,0.70519,0.70545,107700000.0
2005-09-16 13:51:00,0.70534,0.70547,0.70528,0.70541,139399999.0
2005-09-16 13:52:00,0.70542,0.70562,0.70523,0.7054,76399999.0
2005-09-16 13:53:00,0.70577,0.70589,0.70538,0.70589,112399998.0
2005-09-16 13:54:00,0.7059,0.7059,0.70551,0.70569,86300002.0
2005-09-16 13:55:00,0.7057,0.70605,0.70561,0.706,68800000.0
2005-09-16 13:56:00,0.70606,0.70606,0.70562,0.70562,123799999.0
2005-09-16 13:57:00,0.70568,0.70605,0.70561,0.70605,59800000.0
2005-09-16 13:58:00,0.706,0.70638,0.70584,0.70638,81099998.0
2005-09-16 13:59:00,0.70627,0.7064,0.70587,0.70587,53500000.0
2005-09-16 14:00:00,0.70609,0.70617,0.70551,0.7058,126700001.0
2005-09-16 14:01:00,0.70588,0.70604,0.70567,0.70595,96300000.0
2005-09-16 14:02:00,0.70584,0.70593,0.70578,0.70593,162600002.0
2005-09-16 14:03:00,0.70595,0.70608,0.70584,0.706,88399999.0
2005-09-16 14:04:00,0.70592,0.70603,0.70572,0.70603,43200000.0
2005-09-16 14:05:00,0.70592,0.70596,0.7056,0.7056,78099999.0
2005-09-16 14:06:00,0.70554,0.70582,0.70544,0.70568,90100000.0
2005-09-16 14:07:00,0.70582,0.70584,0.70541,0.70555,169200000.0
2005-09-16 14:08:00,0.70566,0.70576,0.7053,0.70553,102699999.0
2005-09-16 14:09:00,0.70564,0.70567,0.70538,0.70538,161699997.0
2005-09-16 14:10:00,0.70552,0.70559,0.70528,0.70558,119800000.0
2005-09-16 14:11:00,0.70571,0.70571,0.70554,0.70558,124500000.0
2005-09-16 14:12:00,0.70557,0.70557,0.7055,0.70556,72500001.0
2005-09-16 14:13:00,0.70564,0.70566,0.7053,0.70542,66300000.0
2005-09-16 14:14:00,0.7054,0.70572,0.70529,0.70568,108299999.0
2005-09-16 14:15:00,0.7055,0.70582,0.70542,0.70573,127200000.0
2005-09-16 14:16:00,0.70559,0.70569,0.70542,0.70562,121299998.0
2005-09-16 14:17:00,0.70554,0.70569,0.70543,0.70548,132900000.0
2005-09-16 14:18:00,0.70538,0.70578,0.70525,0.70526,157799999.0
2005-09-16 14:19:00,0.70505,0.70543,0.705,0.70532,119799998.0
2005-09-16 14:20:00,0.70547,0.70556,0.70445,0.70508,134599999.0
2005-09-16 14:21:00,0.70498,0.7051,0.70461,0.70483,123200000.0
2005-09-16 14:22:00,0.70479,0.70497,0.70448,0.70448,137999997.0
2005-09-16 14:23:00,0.70472,0.70497,0.70454,0.70496,93699998.0
2005-09-16 14:24:00,0.70537,0.70537,0.7048,0.70498,104200001.0
2005-09-16 14:25:00,0.70477,0.70529,0.70477,0.70524,90500000.0
2005-09-16 14:26:00,0.70539,0.70546,0.7049,0.70511,151900003.0
2005-09-16 14:27:00,0.70514,0.70543,0.70506,0.70526,117099997.0
2005-09-16 14:28:00,0.70517,0.7055,0.70504,0.7055,144300001.0
2005-09-16 14:29:00,0.70544,0.70563,0.70523,0.70563,65700000.0
2005-09-16 14:30:00,0.70589,0.70589,0.7053,0.7054,122000000.0
2005-09-16 14:31:00,0.70546,0.70553,0.70524,0.70525,90200000.0
2005-09-16 14:32:00,0.70581,0.70586,0.70526,0.7055,107800000.0
2005-09-16 14:33:00,0.7057,0.70575,0.70545,0.70551,70900000.0
2005-09-16 14:34:00,0.70553,0.70585,0.70547,0.70577,58700001.0
2005-09-16 14:35:00,0.70554,0.70621,0.70542,0.70621,86700000.0
2005-09-16 14:36:00,0.70596,0.70596,0.70544,0.70549,94900000.0
2005-09-16 14:37:00,0.70549,0.70561,0.70532,0.70542,80200000.0
2005-09-16 14:38:00,0.70544,0.70556,0.70527,0.70547,73100000.0
2005-09-16 14:39:00,0.7054,0.70555,0.70515,0.70515,146900000.0
2005-09-16 14:40:00,0.70532,0.70558,0.70532,0.70549,34100000.0
2005-09-16 14:41:00,0.70526,0.7056,0.70502,0.7056,109899999.0
2005-09-16 14:42:00,0.70532,0.70575,0.70503,0.70535,111299999.0
2005-09-16 14:43:00,0.70489,0.70512,0.70458,0.70508,96599998.0
2005-09-16 14:44:00,0.70442,0.70465,0.70417,0.70444,127599997.0
2005-09-16 14:45:00,0.70437,0.70444,0.70384,0.70418,89499998.0
2005-09-16 14:46:00,0.70435,0.70447,0.70401,0.70401,102500001.0
2005-09-16 14:47:00,0.70411,0.70432,0.70394,0.70412,121300000.0
2005-09-16 14:48:00,0.7042,0.70427,0.704,0.7042,94099999.0
2005-09-16 14:49:00,0.704,0.70416,0.70379,0.70405,62899998.0
2005-09-16 14:50:00,0.70414,0.70448,0.70383,0.70448,135800001.0
2005-09-16 14:51:00,0.70417,0.70422,0.70367,0.70417,150600000.0
2005-09-16 14:52:00,0.70418,0.70429,0.7038,0.70397,102700000.0
2005-09-16 14:53:00,0.70394,0.70402,0.70357,0.70359,98400000.0
2005-09-16 14:54:00,0.70375,0.70425,0.70374,0.70425,66000000.0
2005-09-16 14:55:00,0.70409,0.70422,0.70376,0.70409,83700000.0
2005-09-16 14:56:00,0.70405,0.70423,0.70348,0.70394,137199998.0
2005-09-16 14:57:00,0.70406,0.70436,0.70406,0.70423,110700000.0
2005-09-16 14:58:00,0.70396,0.70442,0.70388,0.7042,118800002.0
2005-09-16 14:59:00,0.70408,0.70426,0.70384,0.70422,65500001.0
2005-09-16 15:00:00,0.70402,0.70445,0.70375,0.70387,103400001.0
2005-09-16 15:01:00,0.7036,0.7038,0.70338,0.7034,115699997.0
2005-09-16 15:02:00,0.70361,0.70397,0.70361,0.70391,121099999.0
2005-09-16 15:03:00,0.7043,0.70444,0.70389,0.70409,78800001.0
2005-09-16 15:04:00,0.70398,0.70414,0.70379,0.70404,166400002.0
2005-09-16 15:05:00,0.7042,0.70431,0.70373,0.70412,188799999.0
2005-09-16 15:06:00,0.70437,0.70442,0.7039,0.70425,138500002.0
2005-09-16 15:07:00,0.70423,0.70433,0.70402,0.70402,87600001.0
2005-09-16 15:08:00,0.70385,0.70429,0.70381,0.70402,132900001.0
2005-09-16 15:09:00,0.70421,0.70449,0.704,0.70432,45900000.0
2005-09-16 15:10:00,0.70425,0.70449,0.70408,0.70423,114899999.0
2005-09-16 15:11:00,0.70417,0.70444,0.70401,0.70438,96799999.0
2005-09-16 15:12:00,0.7043,0.70442,0.7042,0.70432,104299999.0
2005-09-16 15:13:00,0.70429,0.70442,0.70427,0.70439,107100000.0
2005-09-16 15:14:00,0.7044,0.70447,0.70419,0.70447,113300003.0
2005-09-16 15:15:00,0.70438,0.70468,0.70431,0.70451,100500000.0
2005-09-16 15:16:00,0.70451,0.70457,0.70408,0.70437,129599999.0
2005-09-16 15:17:00,0.70416,0.70447,0.70407,0.7043,96699999.0
2005-09-16 15:18:00,0.70423,0.70444,0.7042,0.70429,116499999.0
2005-09-16 15:19:00,0.70442,0.70447,0.70411,0.70433,195099996.0
2005-09-16 15:20:00,0.70433,0.70454,0.70414,0.7042,82199999.0
2005-09-16 15:21:00,0.70422,0.70456,0.70422,0.70436,74000001.0
2005-09-16 15:22:00,0.70442,0.70467,0.70436,0.70462,90099999.0
2005-09-16 15:23:00,0.70468,0.70472,0.70455,0.7047,102399999.0
2005-09-16 15:24:00,0.70477,0.70479,0.70418,0.70451,133899999.0
2005-09-16 15:25:00,0.70465,0.70468,0.7044,0.70448,135999999.0
2005-09-16 15:26:00,0.70459,0.70477,0.7044,0.70453,138700002.0
2005-09-16 15:27:00,0.70457,0.70492,0.70449,0.70485,81700001.0
2005-09-16 15:28:00,0.70472,0.70486,0.70458,0.70485,126199998.0
2005-09-16 15:29:00,0.70475,0.70526,0.70475,0.70512,107100002.0
2005-09-16 15:30:00,0.70496,0.70523,0.7048,0.70485,162100001.0
2005-09-16 15:31:00,0.70488,0.70514,0.70469,0.70509,120599999.0
2005-09-16 15:32:00,0.70488,0.70532,0.70487,0.70527,76099999.0
2005-09-16 15:33:00,0.7051,0.70517,0.70479,0.70506,83200000.0
2005-09-16 15:34:00,0.70522,0.70536,0.70481,0.70509,151599999.0
2005-09-16 15:35:00,0.70535,0.70561,0.705,0.70561,117200000.0
2005-09-16 15:36:00,0.70523,0.70551,0.70509,0.7054,101199999.0
2005-09-16 15:37:00,0.7055,0.70551,0.70519,0.70551,157299997.0
2005-09-16 15:38:00,0.70546,0.70546,0.70504,0.7053,123199998.0
2005-09-16 15:39:00,0.70564,0.70574,0.70522,0.70548,89300001.0
2005-09-16 15:40:00,0.70556,0.70556,0.70515,0.70522,127300003.0
2005-09-16 15:41:00,0.70553,0.70556,0.7052,0.70554,126599999.0
2005-09-16 15:42:00,0.70562,0.70566,0.70518,0.70544,103300002.0
2005-09-16 15:43:00,0.70561,0.70563,0.70517,0.70525,195500000.0
2005-09-16 15:44:00,0.70516,0.70544,0.70505,0.70526,131600000.0
2005-09-16 15:45:00,0.70523,0.70556,0.70514,0.70543,95400000.0
2005-09-16 15:46:00,0.70557,0.70576,0.70543,0.7056,110299999.0
2005-09-16 15:47:00,0.70562,0.70572,0.70542,0.7056,114699998.0
2005-09-16 15:48:00,0.70551,0.70558,0.70501,0.70532,126099998.0
2005-09-16 15:49:00,0.70512,0.70552,0.70506,0.70539,114499998.0
2005-09-16 15:50:00,0.70508,0.70535,0.70493,0.70522,111200000.0
2005-09-16 15:51:00,0.70481,0.70507,0.70462,0.70495,169599999.0
2005-09-16 15:52:00,0.70473,0.7051,0.70467,0.70508,78300001.0
2005-09-16 15:53:00,0.70478,0.70491,0.70459,0.70489,95700000.0
2005-09-16 15:54:00,0.70456,0.70495,0.70451,0.70478,108700002.0
2005-09-16 15:55:00,0.70492,0.70504,0.70427,0.70445,141200002.0
2005-09-16 15:56:00,0.7043,0.70463,0.7042,0.70443,102700000.0
2005-09-16 15:57:00,0.7044,0.70469,0.70433,0.7046,126100002.0
2005-09-16 15:58:00,0.70456,0.70466,0.70436,0.70466,59900001.0
2005-09-16 15:59:00,0.70471,0.70474,0.70447,0.70452,92800000.0
2005-09-16 16:00:00,0.70461,0.70461,0.70428,0.70438,122400000.0
2005-09-16 16:01:00,0.7044,0.70445,0.70381,0.70408,120300000.0
2005-09-16 16:02:00,0.704,0.70422,0.70379,0.70411,133100001.0
2005-09-16 16:03:00,0.70398,0.70423,0.70363,0.70416,117000002.0
2005-09-16 16:04:00,0.70406,0.70416,0.70375,0.70415,138799998.0
2005-09-16 16:05:00,0.70383,0.70413,0.70365,0.7041,100700000.0
2005-09-16 16:06:00,0.70406,0.70428,0.70392,0.70427,91099999.0
2005-09-16 16:07:00,0.70411,0.70432,0.70401,0.70432,81599999.0
2005-09-16 16:08:00,0.70418,0.70441,0.70402,0.70432,100600000.0
2005-09-16 16:09:00,0.70428,0.70428,0.70388,0.7039,75000001.0
2005-09-16 16:10:00,0.70382,0.70401,0.70344,0.70381,123499997.0
2005-09-16 16:11:00,0.70397,0.70405,0.70365,0.70403,93400000.0
2005-09-16 16:12:00,0.70405,0.70419,0.70377,0.70419,127800001.0
2005-09-16 16:13:00,0.70419,0.70433,0.70405,0.70405,118900000.0
2005-09-16 16:14:00,0.70392,0.70447,0.70392,0.70447,128899999.0
2005-09-16 16:15:00,0.7045,0.70459,0.70418,0.70448,120200002.0
2005-09-16 16:16:00,0.70441,0.70464,0.70381,0.70381,102100000.0
2005-09-16 16:17:00,0.70387,0.7044,0.70387,0.70438,52300000.0
2005-09-16 16:18:00,0.70437,0.70446,0.7041,0.70437,98299999.0
2005-09-16 16:19:00,0.70418,0.70442,0.70391,0.70425,121899999.0
2005-09-16 16:20:00,0.7044,0.70444,0.70402,0.70416,145100001.0
2005-09-16 16:21:00,0.7039,0.7041,0.70388,0.7041,84500001.0
2005-09-16 16:22:00,0.70428,0.70433,0.70384,0.70403,172599999.0
2005-09-16 16:23:00,0.70401,0.70441,0.70401,0.70409,119600001.0
2005-09-16 16:24:00,0.70408,0.70423,0.70378,0.70396,146199998.0
2005-09-16 16:25:00,0.70377,0.70377,0.70324,0.70349,125699997.0
2005-09-16 16:26:00,0.70312,0.70332,0.70304,0.70323,89500000.0
2005-09-16 16:27:00,0.70324,0.70338,0.70322,0.70322,51700000.0
2005-09-16 16:28:00,0.7031,0.70364,0.7031,0.70339,125900002.0
2005-09-16 16:29:00,0.70382,0.70382,0.70299,0.70305,72500001.0
2005-09-16 16:30:00,0.70329,0.70343,0.703,0.7033,111300000.0
2005-09-16 16:31:00,0.70348,0.70372,0.70334,0.70362,106800000.0
2005-09-16 16:32:00,0.7035,0.70398,0.7033,0.70376,116600001.0
2005-09-16 16:33:00,0.7039,0.70404,0.70335,0.7038,115899999.0
2005-09-16 16:34:00,0.70382,0.704,0.70351,0.70368,113100000.0
2005-09-16 16:35:00,0.70399,0.7041,0.70327,0.70331,57100000.0
2005-09-16 16:36:00,0.70341,0.70365,0.70341,0.70365,82799999.0
2005-09-16 16:37:00,0.70376,0.70391,0.70353,0.70354,137899999.0
2005-09-16 16:38:00,0.70387,0.70394,0.70367,0.70376,92900000.0
2005-09-16 16:39:00,0.70353,0.70372,0.70326,0.70341,113299998.0
2005-09-16 16:40:00,0.70321,0.7035,0.70311,0.70329,133899999.0
2005-09-16 16:41:00,0.70317,0.70349,0.70303,0.70344,127699999.0
2005-09-16 16:42:00,0.70338,0.70358,0.70314,0.70329,124900001.0
2005-09-16 16:43:00,0.70316,0.70343,0.70299,0.70337,53000000.0
2005-09-16 16:44:00,0.70318,0.70364,0.70309,0.70329,156200000.0
2005-09-16 16:45:00,0.70342,0.70346,0.70317,0.70317,131900000.0
2005-09-16 16:46:00,0.70321,0.70349,0.70314,0.70341,64900000.0
2005-09-16 16:47:00,0.70339,0.70339,0.70315,0.70325,126799999.0
2005-09-16 16:48:00,0.70304,0.70349,0.70303,0.70347,92399999.0
2005-09-16 16:49:00,0.70327,0.70361,0.70321,0.70356,134200003.0
2005-09-16 16:50:00,0.70374,0.70395,0.70334,0.70371,137299998.0
2005-09-16 16:51:00,0.70378,0.70381,0.7036,0.7036,152499999.0
2005-09-16 16:52:00,0.7036,0.7037,0.70332,0.70364,109000000.0
2005-09-16 16:53:00,0.70349,0.70386,0.70347,0.70386,53700000.0
2005-09-16 16:54:00,0.70399,0.70408,0.70376,0.70395,151099997.0
2005-09-16 16:55:00,0.704,0.70403,0.70353,0.70388,100300000.0
2005-09-16 16:56:00,0.70382,0.70409,0.70361,0.70409,140700000.0
2005-09-16 16:57:00,0.704,0.704,0.7038,0.7039,72000000.0
2005-09-16 16:58:00,0.70407,0.70425,0.7039,0.70411,112399998.0
2005-09-16 16:59:00,0.70381,0.70419,0.70368,0.70402,74700000.0
2005-09-16 17:00:00,0.70386,0.70412,0.70376,0.70386,98100000.0
2005-09-16 17:01:00,0.70389,0.70409,0.70366,0.70385,85300000.0
2005-09-16 17:02:00,0.70362,0.70382,0.70338,0.70369,93599999.0
2005-09-16 17:03:00,0.70341,0.70365,0.70293,0.70332,125399999.0
2005-09-16 17:04:00,0.70342,0.70371,0.70315,0.70348,108800001.0
2005-09-16 17:05:00,0.70368,0.7043,0.70346,0.70359,117899998.0
2005-09-16 17:06:00,0.70364,0.70391,0.70324,0.70343,77500001.0
2005-09-16 17:07:00,0.7034,0.70361,0.70324,0.70348,80199999.0
2005-09-16 17:08:00,0.70354,0.70381,0.70315,0.70338,89200001.0
2005-09-16 17:09:00,0.70376,0.70396,0.70311,0.70311,90800001.0
2005-09-16 17:10:00,0.70314,0.70347,0.70314,0.70329,130899999.0
2005-09-16 17:11:00,0.70306,0.70358,0.70306,0.70348,134300002.0
2005-09-16 17:12:00,0.70332,0.70341,0.70312,0.70323,97200000.0
2005-09-16 17:13:00,0.70335,0.70355,0.70314,0.70345,124400000.0
2005-09-16 17:14:00,0.70336,0.70347,0.70325,0.70347,83600002.0
2005-09-16 17:15:00,0.70358,0.70358,0.70335,0.70335,65800000.0
2005-09-16 17:16:00,0.70325,0.70358,0.7032,0.70347,57099999.0
2005-09-16 17:17:00,0.70328,0.70362,0.70323,0.70358,91599999.0
2005-09-16 17:18:00,0.70362,0.70364,0.70323,0.7035,77999999.0
2005-09-16 17:19:00,0.70324,0.70377,0.70324,0.7035,111300000.0
2005-09-16 17:20:00,0.70354,0.70396,0.70344,0.70395,90100002.0
2005-09-16 17:21:00,0.70353,0.70412,0.70353,0.70387,139799999.0
2005-09-16 17:22:00,0.70393,0.7043,0.70383,0.7043,94199999.0
2005-09-16 17:23:00,0.70424,0.70424,0.70381,0.70408,77300000.0
2005-09-16 17:24:00,0.7042,0.70438,0.70409,0.70422,88099999.0
2005-09-16 17:25:00,0.70419,0.70421,0.70403,0.70412,120500000.0
2005-09-16 17:26:00,0.70413,0.70439,0.704,0.70408,71300000.0
2005-09-16 17:27:00,0.70425,0.70427,0.7038,0.704,106700000.0
2005-09-16 17:28:00,0.7037,0.70424,0.7037,0.70406,134600000.0
2005-09-16 17:29:00,0.70393,0.70441,0.70375,0.70439,80600000.0
2005-09-16 17:30:00,0.70426,0.70426,0.70385,0.7041,107600000.0
2005-09-16 17:31:00,0.70403,0.70432,0.70392,0.70413,109999999.0
2005-09-16 17:32:00,0.70411,0.70413,0.70372,0.70372,90900001.0
2005-09-16 17:33:00,0.70379,0.70415,0.70379,0.70406,80200001.0
2005-09-16 17:34:00,0.70402,0.70415,0.70377,0.70382,74600000.0
2005-09-16 17:35:00,0.70394,0.70424,0.70389,0.70411,143499999.0
2005-09-16 17:36:00,0.7038,0.70437,0.7038,0.70416,109899999.0
2005-09-16 17:37:00,0.70408,0.70439,0.704,0.70416,106700000.0
2005-09-16 17:38:00,0.70418,0.70432,0.70404,0.7042,177999997.0
2005-09-16 17:39:00,0.70415,0.70423,0.70398,0.704,147900000.0
2005-09-16 17:40:00,0.70398,0.70414,0.70381,0.70414,119000002.0
2005-09-16 17:41:00,0.70419,0.70419,0.70376,0.70395,81800001.0
2005-09-16 17:42:00,0.70397,0.70401,0.70357,0.7037,89200001.0
2005-09-16 17:43:00,0.70373,0.70396,0.70357,0.70385,85900000.0
2005-09-16 17:44:00,0.70392,0.704,0.70362,0.70366,151699997.0
2005-09-16 17:45:00,0.70377,0.70407,0.70352,0.70403,102899999.0
2005-09-16 17:46:00,0.70386,0.70387,0.70344,0.70354,136299999.0
2005-09-16 17:47:00,0.70339,0.70381,0.70312,0.70381,132400001.0
2005-09-16 17:48:00,0.70359,0.70391,0.70348,0.70357,65300000.0
2005-09-16 17:49:00,0.70348,0.70399,0.70342,0.70391,120600001.0
2005-09-16 17:50:00,0.70404,0.70427,0.70373,0.70427,136899998.0
2005-09-16 17:51:00,0.704,0.70409,0.70344,0.70344,70700000.0
2005-09-16 17:52:00,0.70326,0.70368,0.70319,0.70347,120000001.0
2005-09-16 17:53:00,0.70361,0.70368,0.70337,0.70351,74900000.0
2005-09-16 17:54:00,0.70344,0.70358,0.70324,0.70358,168600000.0
2005-09-16 17:55:00,0.70352,0.70375,0.70336,0.70345,98100000.0
2005-09-16 17:56:00,0.70343,0.70364,0.70339,0.70351,76699999.0
2005-09-16 17:57:00,0.70355,0.70363,0.70338,0.70338,137200002.0
2005-09-16 17:58:00,0.70357,0.70371,0.70337,0.70348,123599999.0
2005-09-16 17:59:00,0.70362,0.70368,0.70314,0.7032,104299998.0
2005-09-16 18:00:00,0.70357,0.7036,0.70327,0.70332,137100000.0
2005-09-16 18:01:00,0.70328,0.70357,0.70328,0.70343,123100002.0
2005-09-16 18:02:00,0.70353,0.70363,0.70335,0.70363,129599998.0
2005-09-16 18:03:00,0.7036,0.70375,0.70307,0.70326,285399997.0
2005-09-16 18:04:00,0.70313,0.70349,0.70279,0.70305,164099999.0
2005-09-16 18:05:00,0.70286,0.70328,0.70269,0.70286,293899996.0
2005-09-16 18:06:00,0.70329,0.70339,0.70296,0.70311,105600000.0
2005-09-16 18:07:00,0.70294,0.70336,0.70294,0.70307,241799999.0
2005-09-16 18:08:00,0.70298,0.70337,0.70298,0.70315,75699999.0
2005-09-16 18:09:00,0.70322,0.70329,0.70293,0.70318,198200001.0
2005-09-16 18:10:00,0.70308,0.70338,0.70289,0.70305,113600001.0
2005-09-16 18:11:00,0.70321,0.70324,0.70301,0.70304,117800001.0
2005-09-16 18:12:00,0.7032,0.7032,0.70275,0.70293,101600001.0
2005-09-16 18:13:00,0.70306,0.70319,0.70294,0.70311,96000000.0
2005-09-16 18:14:00,0.70312,0.70313,0.70277,0.70285,59000000.0
2005-09-16 18:15:00,0.70281,0.70313,0.70278,0.70286,213400002.0
2005-09-16 18:16:00,0.70289,0.70316,0.7028,0.70305,330799995.0
2005-09-16 18:17:00,0.70293,0.70303,0.70279,0.70292,211699999.0
2005-09-16 18:18:00,0.70282,0.70302,0.70262,0.70281,335399999.0
2005-09-16 18:19:00,0.70288,0.7031,0.70267,0.70274,220099998.0
2005-09-16 18:20:00,0.70276,0.70302,0.7027,0.70302,92400001.0
2005-09-16 18:21:00,0.70294,0.703,0.70276,0.703,186999999.0
2005-09-16 18:22:00,0.70277,0.70304,0.70269,0.70294,100299999.0
2005-09-16 18:23:00,0.70291,0.7031,0.70277,0.70305,250100000.0
2005-09-16 18:24:00,0.70308,0.7035,0.70283,0.7035,262199995.0
2005-09-16 18:25:00,0.70335,0.70335,0.70301,0.70308,131900000.0
2005-09-16 18:26:00,0.70305,0.70332,0.70297,0.70307,171699998.0
2005-09-16 18:27:00,0.70307,0.70326,0.70285,0.70305,312299998.0
2005-09-16 18:28:00,0.70302,0.70311,0.7029,0.70292,100799999.0
2005-09-16 18:29:00,0.70308,0.70333,0.70291,0.70321,277600000.0
2005-09-16 18:30:00,0.70316,0.70318,0.7028,0.70284,92999997.0
2005-09-16 18:31:00,0.70319,0.70321,0.70292,0.70306,247299998.0
2005-09-16 18:32:00,0.7032,0.70341,0.70297,0.70333,137900000.0
2005-09-16 18:33:00,0.70343,0.70358,0.70293,0.70346,218199999.0
2005-09-16 18:34:00,0.70347,0.70352,0.70301,0.70301,122899998.0
2005-09-16 18:35:00,0.70311,0.70317,0.70294,0.70298,135199999.0
2005-09-16 18:36:00,0.70305,0.70334,0.70298,0.70299,170200002.0
2005-09-16 18:37:00,0.70314,0.70334,0.70303,0.70324,94800000.0
2005-09-16 18:38:00,0.70345,0.70369,0.70313,0.70325,160300002.0
2005-09-16 18:39:00,0.70304,0.70336,0.7029,0.70298,401500000.0
2005-09-16 18:40:00,0.70311,0.70334,0.70311,0.70324,94600000.0
2005-09-16 18:41:00,0.70312,0.7033,0.70292,0.70303,235499999.0
2005-09-16 18:42:00,0.70295,0.7031,0.70284,0.70305,113200002.0
2005-09-16 18:43:00,0.70315,0.70325,0.70284,0.70301,606599998.0
2005-09-16 18:44:00,0.70305,0.70329,0.70267,0.70309,321500001.0
2005-09-16 18:45:00,0.70308,0.7032,0.70271,0.70316,353900000.0
2005-09-16 18:46:00,0.70295,0.70305,0.70292,0.70297,107300000.0
2005-09-16 18:47:00,0.70299,0.70306,0.70293,0.70298,174499997.0
2005-09-16 18:48:00,0.703,0.703,0.70284,0.70286,141200000.0
2005-09-16 18:49:00,0.70287,0.70306,0.70286,0.70305,113200000.0
2005-09-16 18:50:00,0.70307,0.70307,0.70273,0.70278,78100000.0
2005-09-16 18:51:00,0.70277,0.70319,0.70277,0.70313,87000001.0
2005-09-16 18:52:00,0.70302,0.70309,0.70284,0.70297,63600000.0
2005-09-16 18:53:00,0.70301,0.70301,0.70254,0.70269,87600000.0
2005-09-16 18:54:00,0.70289,0.70298,0.70258,0.70296,185100001.0
2005-09-16 18:55:00,0.70301,0.7031,0.70279,0.70297,186599999.0
2005-09-16 18:56:00,0.70297,0.70297,0.70265,0.70277,76600000.0
2005-09-16 18:57:00,0.703,0.70319,0.70281,0.703,117300002.0
2005-09-16 18:58:00,0.7029,0.70301,0.70283,0.7029,128600000.0
2005-09-16 18:59:00,0.70285,0.70303,0.70283,0.70298,233700001.0
2005-09-16 19:00:00,0.70293,0.70302,0.70278,0.70287,126699998.0
2005-09-16 19:01:00,0.70291,0.70292,0.70275,0.70275,180200001.0
2005-09-16 19:02:00,0.70287,0.703,0.70287,0.703,68500001.0
2005-09-16 19:03:00,0.70285,0.70302,0.70222,0.70238,239099998.0
2005-09-16 19:04:00,0.70243,0.70261,0.70236,0.70236,159300002.0
2005-09-16 19:05:00,0.70244,0.70256,0.70232,0.70249,94700000.0
2005-09-16 19:06:00,0.7025,0.70257,0.7023,0.70233,171300000.0
2005-09-16 19:07:00,0.70248,0.70266,0.70223,0.70245,278499997.0
2005-09-16 19:08:00,0.70245,0.70272,0.70225,0.70272,120000000.0
2005-09-16 19:09:00,0.70281,0.70281,0.70251,0.70269,129200001.0
2005-09-16 19:10:00,0.70266,0.70279,0.70262,0.70277,145199999.0
2005-09-16 19:11:00,0.70268,0.70288,0.70266,0.70268,131900001.0
2005-09-16 19:12:00,0.70273,0.70289,0.70266,0.70266,67599999.0
2005-09-16 19:13:00,0.70263,0.70306,0.70257,0.70296,76100000.0
2005-09-16 19:14:00,0.7029,0.70304,0.70282,0.70294,67800001.0
2005-09-16 19:15:00,0.70283,0.70295,0.7028,0.70294,105099999.0
2005-09-16 19:16:00,0.70281,0.70292,0.70271,0.70288,89200000.0
2005-09-16 19:17:00,0.70278,0.70297,0.70271,0.70287,64799999.0
2005-09-16 19:18:00,0.70291,0.70298,0.70278,0.70292,69900000.0
2005-09-16 19:19:00,0.70287,0.70296,0.70284,0.70292,74899999.0
2005-09-16 19:20:00,0.70284,0.703,0.70282,0.70288,143099998.0
2005-09-16 19:21:00,0.70288,0.70296,0.70277,0.70296,132700000.0
2005-09-16 19:22:00,0.70281,0.70301,0.70277,0.70301,93900001.0
2005-09-16 19:23:00,0.70287,0.70295,0.70279,0.70295,118700001.0
2005-09-16 19:24:00,0.70293,0.7031,0.70278,0.70304,82900001.0
2005-09-16 19:25:00,0.70319,0.70335,0.70288,0.70312,57200000.0
2005-09-16 19:26:00,0.70304,0.70309,0.7027,0.70292,136500001.0
2005-09-16 19:27:00,0.70293,0.70303,0.70283,0.70285,114300001.0
2005-09-16 19:28:00,0.70305,0.70305,0.70277,0.70282,192400000.0
2005-09-16 19:29:00,0.70287,0.70287,0.70279,0.70285,116300001.0
2005-09-16 19:30:00,0.70296,0.70298,0.70279,0.70285,87100000.0
2005-09-16 19:31:00,0.70287,0.70296,0.70272,0.70287,95699997.0
2005-09-16 19:32:00,0.7029,0.70311,0.70287,0.70287,145299997.0
2005-09-16 19:33:00,0.70291,0.70297,0.70281,0.70296,119300000.0
2005-09-16 19:34:00,0.7029,0.70308,0.70273,0.70287,109700001.0
2005-09-16 19:35:00,0.70285,0.70311,0.70259,0.70311,146500000.0
2005-09-16 19:36:00,0.70309,0.70313,0.70244,0.70261,244499999.0
2005-09-16 19:37:00,0.70269,0.70285,0.70248,0.70248,107799999.0
2005-09-16 19:38:00,0.70242,0.70269,0.70227,0.70254,127200002.0
2005-09-16 19:39:00,0.70256,0.70265,0.70243,0.70243,226700002.0
2005-09-16 19:40:00,0.70246,0.70263,0.70236,0.70257,70800000.0
2005-09-16 19:41:00,0.70251,0.70272,0.70241,0.70256,108399998.0
2005-09-16 19:42:00,0.70253,0.70269,0.70243,0.70247,109400000.0
2005-09-16 19:43:00,0.70241,0.70287,0.70235,0.70266,82300000.0
2005-09-16 19:44:00,0.7025,0.70285,0.70226,0.70272,88199999.0
2005-09-16 19:45:00,0.70279,0.70292,0.70258,0.70259,99900002.0
2005-09-16 19:46:00,0.70256,0.70287,0.70243,0.70279,99799999.0
2005-09-16 19:47:00,0.70273,0.70277,0.70268,0.70273,75600000.0
2005-09-16 19:48:00,0.70278,0.70289,0.70258,0.70259,100800001.0
2005-09-16 19:49:00,0.7027,0.70283,0.70253,0.70253,150100001.0
2005-09-16 19:50:00,0.70265,0.70274,0.70257,0.70261,101899999.0
2005-09-16 19:51:00,0.70265,0.70282,0.70251,0.70262,166800000.0
2005-09-16 19:52:00,0.7027,0.70277,0.70247,0.70273,146999999.0
2005-09-16 19:53:00,0.70281,0.70283,0.7026,0.70271,140500000.0
2005-09-16 19:54:00,0.70265,0.70282,0.70253,0.70274,162200000.0
2005-09-16 19:55:00,0.70267,0.70289,0.7026,0.70267,205499998.0
2005-09-16 19:56:00,0.70272,0.70291,0.70253,0.70276,258900002.0
2005-09-16 19:57:00,0.70278,0.70287,0.70269,0.70279,142399998.0
2005-09-16 19:58:00,0.70283,0.70291,0.7027,0.70274,255100000.0
2005-09-16 19:59:00,0.70274,0.70284,0.7026,0.70263,142600001.0
2005-09-16 20:00:00,0.70268,0.70275,0.70256,0.70263,227899999.0
2005-09-16 20:01:00,0.70284,0.70301,0.70274,0.70301,118100000.0
2005-09-16 20:02:00,0.70301,0.70311,0.70281,0.70293,114299998.0
2005-09-16 20:03:00,0.7031,0.70319,0.70303,0.70319,119000002.0
2005-09-16 20:04:00,0.70308,0.70342,0.70306,0.7032,136600000.0
2005-09-16 20:05:00,0.70292,0.70339,0.70272,0.7032,160800000.0
2005-09-16 20:06:00,0.70332,0.70384,0.70299,0.70348,259800002.0
2005-09-16 20:07:00,0.70336,0.70344,0.7032,0.7032,54999999.0
2005-09-16 20:08:00,0.70329,0.70346,0.70322,0.70324,113300000.0
2005-09-16 20:09:00,0.70332,0.70341,0.70292,0.70314,113199998.0
2005-09-16 20:10:00,0.70321,0.70382,0.70321,0.70348,119300000.0
2005-09-16 20:11:00,0.70364,0.70368,0.70327,0.70347,93500000.0
2005-09-16 20:12:00,0.70366,0.70366,0.70339,0.70355,66499999.0
2005-09-16 20:13:00,0.7035,0.7037,0.70323,0.70357,68600000.0
2005-09-16 20:14:00,0.70383,0.70383,0.7034,0.70363,156299999.0
2005-09-16 20:15:00,0.7036,0.7037,0.70325,0.70356,86799999.0
2005-09-16 20:16:00,0.7035,0.70361,0.70309,0.70356,490000004.0
2005-09-16 20:17:00,0.70346,0.70374,0.70316,0.70356,244399999.0
2005-09-16 20:18:00,0.70349,0.70362,0.7034,0.70356,87900001.0
2005-09-16 20:19:00,0.70354,0.70363,0.70342,0.70358,84700001.0
2005-09-16 20:20:00,0.70358,0.70377,0.70339,0.70373,153599999.0
2005-09-16 20:21:00,0.70353,0.70388,0.70347,0.70368,93299999.0
2005-09-16 20:22:00,0.70352,0.70361,0.70332,0.7036,140099999.0
2005-09-16 20:23:00,0.7034,0.70366,0.70331,0.70366,127099999.0
2005-09-16 20:24:00,0.70372,0.70372,0.70321,0.70346,187300001.0
2005-09-16 20:25:00,0.70349,0.70352,0.70305,0.70343,89200000.0
2005-09-16 20:26:00,0.70335,0.7035,0.703,0.70326,97000000.0
2005-09-16 20:27:00,0.70345,0.70356,0.70328,0.70351,127299999.0
2005-09-16 20:28:00,0.70349,0.70353,0.70326,0.70345,69100000.0
2005-09-16 20:29:00,0.70362,0.70395,0.70321,0.70375,232700003.0
2005-09-16 20:30:00,0.70379,0.70395,0.70325,0.70379,244899998.0
2005-09-16 20:31:00,0.70398,0.70399,0.70368,0.70391,209200000.0
2005-09-16 20:32:00,0.7037,0.70456,0.70366,0.70424,90600000.0
2005-09-16 20:33:00,0.70383,0.70428,0.7036,0.704,185699998.0
2005-09-16 20:34:00,0.7038,0.704,0.70349,0.70397,133299999.0
2005-09-16 20:35:00,0.70402,0.70408,0.70369,0.70369,74300000.0
2005-09-16 20:36:00,0.70384,0.70388,0.70344,0.70372,184500001.0
2005-09-16 20:37:00,0.70381,0.70403,0.70369,0.70385,203299997.0
2005-09-16 20:38:00,0.70388,0.7039,0.70322,0.7035,152000001.0
2005-09-16 20:39:00,0.70348,0.70359,0.70335,0.70348,110200001.0
2005-09-16 20:40:00,0.70339,0.70344,0.70308,0.70336,127300000.0
2005-09-16 20:41:00,0.7035,0.70367,0.70324,0.70359,121099999.0
2005-09-16 20:42:00,0.70364,0.70364,0.70337,0.70337,64699999.0
2005-09-16 20:43:00,0.70344,0.70366,0.70344,0.7035,119100001.0
2005-09-16 20:44:00,0.70347,0.70377,0.70342,0.70359,136500000.0
2005-09-16 20:45:00,0.70361,0.70362,0.70348,0.70357,90300000.0
2005-09-16 20:46:00,0.7036,0.70381,0.70347,0.70364,81099999.0
2005-09-16 20:47:00,0.70359,0.70399,0.70358,0.70388,93500000.0
2005-09-16 20:48:00,0.70373,0.70397,0.70368,0.70368,64000000.0
2005-09-16 20:49:00,0.70354,0.70386,0.70354,0.70364,101800001.0
2005-09-16 20:50:00,0.70374,0.70378,0.70343,0.70373,122100000.0
2005-09-16 20:51:00,0.70368,0.70397,0.70352,0.70395,138100001.0
2005-09-16 20:52:00,0.70396,0.70403,0.70377,0.70381,105900002.0
2005-09-16 20:53:00,0.704,0.70419,0.70377,0.70401,311599998.0
2005-09-16 20:54:00,0.70401,0.70423,0.70386,0.70405,142999997.0
2005-09-16 20:55:00,0.70397,0.70413,0.70383,0.70397,98100001.0
2005-09-16 20:56:00,0.70411,0.70436,0.70366,0.70399,114000001.0
2005-09-16 20:57:00,0.70424,0.70429,0.70397,0.70407,82200000.0
2005-09-16 20:58:00,0.7041,0.70418,0.70395,0.70395,233699999.0
2005-09-16 20:59:00,0.70402,0.70423,0.70399,0.7041,194600003.0
2005-09-16 21:00:00,0.7041,0.70426,0.7038,0.70426,162800001.0
2005-09-16 21:01:00,0.70409,0.70431,0.70404,0.70409,94799999.0
2005-09-16 21:02:00,0.70407,0.70428,0.70407,0.70418,76099999.0
2005-09-16 21:03:00,0.70424,0.70424,0.70401,0.70416,146500001.0
2005-09-16 21:04:00,0.70397,0.70409,0.70395,0.70397,61900000.0
2005-09-16 21:05:00,0.70409,0.70415,0.70399,0.70402,101500001.0
2005-09-16 21:06:00,0.70391,0.70415,0.7039,0.70396,122300001.0
2005-09-16 21:07:00,0.70401,0.70412,0.70401,0.70411,66200001.0
2005-09-16 21:08:00,0.70422,0.70434,0.70405,0.70405,127600001.0
2005-09-16 21:09:00,0.70405,0.70436,0.70402,0.70436,142099999.0
2005-09-16 21:10:00,0.70428,0.70428,0.70403,0.70414,73200001.0
2005-09-16 21:11:00,0.70413,0.70444,0.70411,0.7042,112399997.0
2005-09-16 21:12:00,0.7041,0.70433,0.70398,0.70398,87800000.0
2005-09-16 21:13:00,0.70395,0.70419,0.70395,0.70411,56400000.0
2005-09-16 21:14:00,0.70408,0.70435,0.70395,0.70433,69400001.0
2005-09-16 21:15:00,0.70425,0.70427,0.70395,0.70395,183699999.0
2005-09-16 21:16:00,0.70411,0.70413,0.70388,0.70403,128500000.0
2005-09-16 21:17:00,0.70402,0.70417,0.70386,0.70405,148900000.0
2005-09-16 21:18:00,0.70406,0.70417,0.70396,0.70412,108699999.0
2005-09-16 21:19:00,0.7041,0.70419,0.70402,0.70403,110699999.0
2005-09-16 21:20:00,0.70388,0.70428,0.70378,0.70402,221700000.0
2005-09-16 21:21:00,0.70411,0.70417,0.70401,0.70415,118200003.0
2005-09-16 21:22:00,0.70411,0.7043,0.70396,0.70411,111999999.0
2005-09-16 21:23:00,0.70416,0.70442,0.70393,0.70403,137600000.0
2005-09-16 21:24:00,0.70421,0.7043,0.70403,0.70415,97800001.0
2005-09-16 21:25:00,0.70422,0.70428,0.70404,0.70408,84699999.0
2005-09-16 21:26:00,0.70402,0.70432,0.70385,0.70391,114700000.0
2005-09-16 21:27:00,0.70377,0.70425,0.70377,0.70414,105999999.0
2005-09-16 21:28:00,0.70431,0.70436,0.70387,0.70401,129800000.0
2005-09-16 21:29:00,0.70413,0.70415,0.7036,0.7039,142200001.0
2005-09-16 21:30:00,0.70401,0.70423,0.70384,0.70408,140500001.0
2005-09-16 21:31:00,0.70388,0.70426,0.70375,0.70422,123999999.0
2005-09-16 21:32:00,0.70422,0.70429,0.70365,0.70365,83800001.0
2005-09-16 21:33:00,0.70366,0.70398,0.70355,0.70378,109500000.0
2005-09-16 21:34:00,0.70387,0.70402,0.70356,0.70362,105100000.0
2005-09-16 21:35:00,0.70372,0.70403,0.70362,0.70386,159300000.0
2005-09-16 21:36:00,0.704,0.70422,0.70376,0.70408,201300001.0
2005-09-16 21:37:00,0.70398,0.70408,0.70374,0.70408,102200000.0
2005-09-16 21:38:00,0.70406,0.70409,0.70384,0.70396,93600001.0
2005-09-16 21:39:00,0.70406,0.70419,0.70369,0.70386,61700001.0
2005-09-16 21:40:00,0.70394,0.70394,0.70356,0.70379,186800001.0
2005-09-16 21:41:00,0.70363,0.70378,0.70357,0.70376,118000000.0
2005-09-16 21:42:00,0.70378,0.70386,0.70355,0.70362,91399999.0
2005-09-16 21:43:00,0.70356,0.70385,0.70349,0.70358,95900000.0
2005-09-16 21:44:00,0.7036,0.70367,0.7035,0.7035,82500000.0
2005-09-16 21:45:00,0.70365,0.70365,0.70344,0.70352,64600000.0
2005-09-16 21:46:00,0.70359,0.70364,0.70349,0.70353,70000000.0
2005-09-16 21:47:00,0.70348,0.70383,0.70346,0.70354,97500000.0
2005-09-16 21:48:00,0.70374,0.70374,0.70356,0.7036,105299999.0
2005-09-16 21:49:00,0.70365,0.70376,0.70345,0.70363,96800002.0
2005-09-16 21:50:00,0.70368,0.70368,0.70353,0.70368,48800000.0
2005-09-16 21:51:00,0.70367,0.70367,0.70347,0.70362,129900002.0
2005-09-16 21:52:00,0.70372,0.70402,0.70361,0.7037,92100001.0
2005-09-16 21:53:00,0.70365,0.70408,0.70365,0.70388,111900000.0
2005-09-16 21:54:00,0.70391,0.70395,0.70385,0.70391,71600000.0
2005-09-16 21:55:00,0.70382,0.70388,0.70365,0.70371,103000001.0
2005-09-16 21:56:00,0.70419,0.70419,0.7038,0.70383,95699999.0
2005-09-16 21:57:00,0.70379,0.70394,0.70356,0.70388,214700003.0
2005-09-16 21:58:00,0.70369,0.7038,0.70353,0.70369,128300000.0
2005-09-16 21:59:00,0.70353,0.70385,0.70346,0.70368,77499999.0
2005-09-16 22:00:00,0.7037,0.70379,0.70359,0.70377,61200000.0
2005-09-16 22:01:00,0.70384,0.7039,0.70375,0.70375,77499999.0
2005-09-16 22:02:00,0.70379,0.70386,0.70377,0.70386,88400000.0
2005-09-16 22:03:00,0.70389,0.70389,0.70359,0.70359,58100000.0
2005-09-16 22:04:00,0.70352,0.70363,0.70352,0.70359,117000000.0
2005-09-16 22:05:00,0.70354,0.7037,0.70354,0.70356,96000001.0
2005-09-16 22:06:00,0.70341,0.70414,0.70341,0.70377,132200000.0
2005-09-16 22:07:00,0.70363,0.70398,0.70355,0.70358,128600004.0
2005-09-16 22:08:00,0.70356,0.70391,0.70353,0.70383,144999997.0
2005-09-16 22:09:00,0.70377,0.70388,0.70353,0.70372,127799999.0
2005-09-16 22:10:00,0.70381,0.70387,0.70372,0.70372,92899997.0
2005-09-16 22:11:00,0.70379,0.70415,0.70379,0.70415,71499999.0
2005-09-16 22:12:00,0.7042,0.7042,0.70381,0.70403,105000000.0
2005-09-16 22:13:00,0.70415,0.7045,0.70406,0.70445,70200000.0
2005-09-16 22:14:00,0.7045,0.70454,0.70411,0.70443,103200001.0
2005-09-16 22:15:00,0.70405,0.70442,0.70405,0.70423,140400000.0
2005-09-16 22:16:00,0.7043,0.7043,0.70419,0.7042,40600000.0
2005-09-16 22:17:00,0.70428,0.70429,0.70421,0.70428,73499999.0
2005-09-16 22:18:00,0.70421,0.70453,0.70418,0.70441,104100000.0
2005-09-16 22:19:00,0.70442,0.70442,0.70408,0.70427,85900000.0
2005-09-16 22:20:00,0.70428,0.70428,0.70411,0.70411,117800000.0
2005-09-16 22:21:00,0.70446,0.70448,0.70402,0.70402,95500000.0
2005-09-16 22:22:00,0.7045,0.7045,0.70375,0.70393,139299998.0
2005-09-16 22:23:00,0.70395,0.70417,0.70395,0.70416,92300000.0
2005-09-16 22:24:00,0.70404,0.70412,0.70396,0.70412,144599998.0
2005-09-16 22:25:00,0.70408,0.70411,0.70395,0.70403,125299999.0
2005-09-16 22:26:00,0.70386,0.70399,0.70373,0.70393,68300000.0
2005-09-16 22:27:00,0.70366,0.70397,0.7036,0.70375,93600001.0
2005-09-16 22:28:00,0.70353,0.704,0.70353,0.704,65200001.0
2005-09-16 22:29:00,0.70407,0.70423,0.70376,0.70382,122400000.0
2005-09-16 22:30:00,0.70385,0.70419,0.70375,0.70401,139399998.0
2005-09-16 22:31:00,0.70396,0.70398,0.70352,0.70352,104100002.0
2005-09-16 22:32:00,0.70375,0.70401,0.70355,0.70388,97699997.0
2005-09-16 22:33:00,0.70404,0.70408,0.70372,0.70375,66400000.0
2005-09-16 22:34:00,0.7037,0.70408,0.70367,0.70397,88900000.0
2005-09-16 22:35:00,0.70391,0.70404,0.70381,0.70404,115000000.0
2005-09-16 22:36:00,0.70383,0.70401,0.70355,0.70363,111300000.0
2005-09-16 22:37:00,0.70374,0.70395,0.70367,0.70389,75800000.0
2005-09-16 22:38:00,0.70386,0.70461,0.70368,0.70445,80999999.0
2005-09-16 22:39:00,0.7044,0.70449,0.70386,0.70448,85099999.0
2005-09-16 22:40:00,0.70449,0.70475,0.70414,0.70454,60800000.0
2005-09-16 22:41:00,0.7043,0.70432,0.70417,0.70418,58199999.0
2005-09-16 22:42:00,0.70422,0.70434,0.70372,0.70409,116500000.0
2005-09-16 22:43:00,0.70378,0.70435,0.70357,0.70396,158699997.0
2005-09-16 22:44:00,0.70393,0.70393,0.70356,0.70356,170200001.0
2005-09-16 22:45:00,0.7037,0.70382,0.70356,0.70366,151099999.0
2005-09-16 22:46:00,0.70364,0.70387,0.70339,0.70357,168299998.0
2005-09-16 22:47:00,0.70385,0.70408,0.70375,0.70376,138499998.0
2005-09-16 22:48:00,0.70359,0.70377,0.70339,0.70345,167900002.0
2005-09-16 22:49:00,0.70361,0.70382,0.70332,0.70332,72799999.0
2005-09-16 22:50:00,0.70348,0.70411,0.70346,0.70385,165099999.0
2005-09-16 22:51:00,0.7037,0.70442,0.7035,0.70442,169699999.0
2005-09-16 22:52:00,0.70453,0.70472,0.70436,0.70449,103299999.0
2005-09-16 22:53:00,0.70461,0.70481,0.70444,0.7048,81899999.0
2005-09-16 22:54:00,0.70511,0.70532,0.70466,0.70466,85600002.0
2005-09-16 22:55:00,0.70467,0.70478,0.70457,0.70463,111899998.0
2005-09-16 22:56:00,0.70517,0.70517,0.70441,0.70461,127500000.0
2005-09-16 22:57:00,0.70437,0.70454,0.70434,0.70437,113000000.0
2005-09-16 22:58:00,0.70427,0.70434,0.70419,0.70423,81799999.0
2005-09-16 22:59:00,0.70414,0.70476,0.70398,0.70398,164400003.0
2005-09-16 23:00:00,0.7051,0.7052,0.7043,0.7043,180299996.0
2005-09-16 23:01:00,0.7047,0.7049,0.7043,0.7043,180299996.0
2005-09-16 23:02:00,0.7046,0.7046,0.7046,0.7046,180299996.0
2005-09-16 23:06:00,0.7043,0.7043,0.7043,0.7043,180299996.0
2005-09-16 23:07:00,0.7041,0.7041,0.7041,0.7041,180299996.0
2005-09-16 23:13:00,0.7038,0.7038,0.7038,0.7038,180299996.0
2005-09-16 23:15:00,0.7043,0.7043,0.7043,0.7043,180299996.0
2005-09-16 23:20:00,0.7048,0.7048,0.704,0.704,180299996.0
2005-09-16 23:36:00,0.7038,0.7038,0.7038,0.7038,180299996.0
2005-09-16 23:38:00,0.7047,0.7047,0.7047,0.7047,180299996.0
2005-09-16 23:40:00,0.7042,0.7042,0.7042,0.7042,180299996.0
2005-09-16 23:47:00,0.7047,0.7047,0.7047,0.7047,180299996.0
2005-09-19 00:01:00,0.7006,0.7008,0.7004,0.7004,180299996.0
2005-09-19 00:02:00,0.7006,0.7007,0.7002,0.7006,180299996.0
2005-09-19 00:03:00,0.7006,0.7006,0.7004,0.7004,180299996.0
2005-09-19 00:04:00,0.7005,0.7007,0.7004,0.7005,180299996.0
2005-09-19 00:05:00,0.7004,0.7005,0.7004,0.7004,180299996.0
2005-09-19 00:06:00,0.7004,0.7006,0.7004,0.7006,180299996.0
2005-09-19 00:07:00,0.7004,0.7005,0.7004,0.7005,180299996.0
2005-09-19 00:08:00,0.7005,0.7006,0.7003,0.7004,180299996.0
2005-09-19 00:09:00,0.7004,0.7007,0.7003,0.7004,180299996.0
2005-09-19 00:10:00,0.7004,0.7005,0.7003,0.7004,180299996.0
2005-09-19 00:11:00,0.7003,0.7004,0.7002,0.7002,180299996.0
2005-09-19 00:12:00,0.7003,0.7004,0.7003,0.7004,180299996.0
2005-09-19 00:13:00,0.7003,0.7005,0.7003,0.7003,180299996.0
2005-09-19 00:14:00,0.7002,0.7006,0.7002,0.7002,180299996.0
2005-09-19 00:15:00,0.7003,0.7004,0.7002,0.7002,180299996.0
2005-09-19 00:16:00,0.7006,0.7006,0.7,0.7001,180299996.0
2005-09-19 00:17:00,0.7001,0.7006,0.7,0.7,180299996.0
2005-09-19 00:18:00,0.7,0.7006,0.7,0.7002,180299996.0
2005-09-19 00:19:00,0.7002,0.7003,0.7001,0.7003,180299996.0
2005-09-19 00:20:00,0.7003,0.7006,0.7002,0.7005,180299996.0
2005-09-19 00:21:00,0.7005,0.7005,0.7,0.7002,180299996.0
2005-09-19 00:22:00,0.7001,0.7005,0.7001,0.7005,180299996.0
2005-09-19 00:23:00,0.7001,0.7005,0.7001,0.7005,180299996.0
2005-09-19 00:24:00,0.7004,0.7008,0.7003,0.7005,180299996.0
2005-09-19 00:25:00,0.7006,0.7006,0.7003,0.7006,180299996.0
2005-09-19 00:26:00,0.7005,0.7006,0.7004,0.7005,180299996.0
2005-09-19 00:27:00,0.7006,0.7006,0.7003,0.7006,180299996.0
2005-09-19 00:28:00,0.7006,0.7006,0.7004,0.7004,180299996.0
2005-09-19 00:29:00,0.7003,0.7006,0.7003,0.7003,180299996.0
2005-09-19 00:30:00,0.7005,0.7007,0.7002,0.7005,180299996.0
2005-09-19 00:31:00,0.7004,0.7006,0.7003,0.7005,180299996.0
2005-09-19 00:32:00,0.7004,0.7004,0.7003,0.7004,180299996.0
2005-09-19 00:33:00,0.7006,0.7006,0.7005,0.7006,180299996.0
2005-09-19 00:34:00,0.7005,0.7006,0.7005,0.7006,180299996.0
2005-09-19 00:35:00,0.7005,0.7007,0.7004,0.7006,180299996.0
2005-09-19 00:36:00,0.7006,0.7007,0.7006,0.7006,180299996.0
2005-09-19 00:37:00,0.7006,0.7006,0.7005,0.7006,180299996.0
2005-09-19 00:38:00,0.7006,0.7009,0.7005,0.7008,180299996.0
2005-09-19 00:39:00,0.7008,0.7009,0.7005,0.7008,180299996.0
2005-09-19 00:40:00,0.7007,0.701,0.7006,0.701,180299996.0
2005-09-19 00:41:00,0.7008,0.7009,0.7003,0.7006,180299996.0
2005-09-19 00:42:00,0.7006,0.7008,0.7003,0.7006,180299996.0
2005-09-19 00:43:00,0.7006,0.7006,0.7004,0.7004,180299996.0
2005-09-19 00:44:00,0.7003,0.7005,0.7002,0.7003,180299996.0
2005-09-19 00:45:00,0.7006,0.7006,0.7002,0.7004,180299996.0
2005-09-19 00:46:00,0.7003,0.7006,0.7001,0.7003,180299996.0
2005-09-19 00:47:00,0.7003,0.7005,0.7002,0.7002,180299996.0
2005-09-19 00:48:00,0.7003,0.7004,0.7002,0.7002,180299996.0
2005-09-19 00:49:00,0.7005,0.7005,0.7003,0.7004,180299996.0
2005-09-19 00:50:00,0.7003,0.7003,0.7003,0.7003,180299996.0
2005-09-19 00:51:00,0.7002,0.7003,0.7002,0.7003,180299996.0
2005-09-19 00:52:00,0.7002,0.7003,0.7002,0.7003,180299996.0
2005-09-19 00:53:00,0.7002,0.7003,0.7002,0.7003,180299996.0
2005-09-19 00:54:00,0.7003,0.7004,0.7001,0.7003,180299996.0
2005-09-19 00:55:00,0.7002,0.7004,0.7002,0.7003,180299996.0
2005-09-19 00:56:00,0.7002,0.7004,0.7001,0.7001,180299996.0
2005-09-19 00:57:00,0.7001,0.7004,0.6999,0.7,180299996.0
2005-09-19 00:58:00,0.7,0.7001,0.6999,0.7001,180299996.0
2005-09-19 00:59:00,0.6998,0.7001,0.6998,0.7001,180299996.0
2005-09-19 01:00:00,0.6999,0.7002,0.6999,0.7001,180299996.0
2005-09-19 01:01:00,0.7002,0.7007,0.7,0.7002,180299996.0
2005-09-19 01:02:00,0.7002,0.7005,0.7001,0.7004,180299996.0
2005-09-19 01:03:00,0.7004,0.7006,0.7003,0.7003,180299996.0
2005-09-19 01:04:00,0.7003,0.7005,0.7003,0.7004,180299996.0
2005-09-19 01:05:00,0.7004,0.7004,0.7003,0.7004,180299996.0
2005-09-19 01:06:00,0.7003,0.7006,0.7002,0.7003,180299996.0
2005-09-19 01:07:00,0.7002,0.7006,0.7,0.7,180299996.0
2005-09-19 01:08:00,0.7003,0.7004,0.7001,0.7002,180299996.0
2005-09-19 01:09:00,0.7001,0.7004,0.7001,0.7004,180299996.0
2005-09-19 01:10:00,0.7003,0.7003,0.7,0.7002,180299996.0
2005-09-19 01:11:00,0.7001,0.7004,0.7001,0.7003,180299996.0
2005-09-19 01:12:00,0.7004,0.7005,0.7002,0.7003,180299996.0
2005-09-19 01:13:00,0.7003,0.7004,0.7001,0.7002,180299996.0
2005-09-19 01:14:00,0.7003,0.7005,0.7001,0.7004,180299996.0
2005-09-19 01:15:00,0.7003,0.7004,0.7001,0.7001,180299996.0
2005-09-19 01:16:00,0.7002,0.7002,0.7001,0.7002,180299996.0
2005-09-19 01:17:00,0.7001,0.7002,0.7001,0.7001,180299996.0
2005-09-19 01:18:00,0.7,0.7001,0.7,0.7001,180299996.0
2005-09-19 01:19:00,0.7,0.7002,0.7,0.7001,180299996.0
2005-09-19 01:20:00,0.7001,0.7002,0.7001,0.7002,180299996.0
2005-09-19 01:21:00,0.7003,0.7003,0.7001,0.7001,180299996.0
2005-09-19 01:22:00,0.7,0.7004,0.7,0.7002,180299996.0
2005-09-19 01:23:00,0.7002,0.7004,0.7001,0.7003,180299996.0
2005-09-19 01:24:00,0.7002,0.7004,0.7002,0.7002,180299996.0
2005-09-19 01:25:00,0.7003,0.7004,0.7002,0.7003,180299996.0
2005-09-19 01:26:00,0.7004,0.7005,0.7001,0.7002,180299996.0
2005-09-19 01:27:00,0.7002,0.7003,0.7001,0.7002,180299996.0
2005-09-19 01:28:00,0.7001,0.7002,0.7,0.7,180299996.0
2005-09-19 01:29:00,0.7002,0.7003,0.7,0.7001,180299996.0
2005-09-19 01:30:00,0.7,0.7003,0.7,0.7,180299996.0
2005-09-19 01:31:00,0.7002,0.7003,0.7,0.7001,180299996.0
2005-09-19 01:32:00,0.7002,0.7002,0.7,0.7001,180299996.0
2005-09-19 01:33:00,0.7,0.7002,0.7,0.7002,180299996.0
2005-09-19 01:34:00,0.6999,0.7003,0.6998,0.7002,180299996.0
2005-09-19 01:35:00,0.7,0.7002,0.7,0.7,180299996.0
2005-09-19 01:36:00,0.7001,0.7002,0.7001,0.7002,180299996.0
2005-09-19 01:37:00,0.7,0.7004,0.7,0.7003,180299996.0
2005-09-19 01:38:00,0.7002,0.7004,0.7,0.7003,180299996.0
2005-09-19 01:39:00,0.7003,0.7003,0.7,0.7002,180299996.0
2005-09-19 01:40:00,0.7001,0.7003,0.7001,0.7002,180299996.0
2005-09-19 01:41:00,0.7003,0.7004,0.7001,0.7002,180299996.0
2005-09-19 01:42:00,0.7001,0.7003,0.7001,0.7003,180299996.0
2005-09-19 01:43:00,0.7002,0.7003,0.7,0.7002,180299996.0
2005-09-19 01:44:00,0.7002,0.7004,0.7001,0.7003,180299996.0
2005-09-19 01:45:00,0.7003,0.7003,0.7001,0.7001,180299996.0
2005-09-19 01:46:00,0.7,0.7001,0.7,0.7001,180299996.0
2005-09-19 01:47:00,0.7001,0.7003,0.7,0.7001,180299996.0
2005-09-19 01:48:00,0.7,0.7003,0.7,0.7001,180299996.0
2005-09-19 01:49:00,0.7002,0.7002,0.7,0.7,180299996.0
2005-09-19 01:50:00,0.6999,0.7,0.6996,0.6998,180299996.0
2005-09-19 01:51:00,0.6997,0.6999,0.6996,0.6996,180299996.0
2005-09-19 01:52:00,0.6994,0.7002,0.6994,0.7001,180299996.0
2005-09-19 01:53:00,0.7,0.7001,0.6996,0.7,180299996.0
2005-09-19 01:54:00,0.6998,0.7001,0.6998,0.7001,180299996.0
2005-09-19 01:55:00,0.6999,0.7002,0.6998,0.7002,180299996.0
2005-09-19 01:56:00,0.7002,0.7002,0.6998,0.7,180299996.0
2005-09-19 01:57:00,0.7001,0.7002,0.6999,0.7001,180299996.0
2005-09-19 01:58:00,0.7,0.7001,0.7,0.7001,180299996.0
2005-09-19 01:59:00,0.6999,0.7,0.6999,0.7,180299996.0
2005-09-19 02:00:00,0.69987,0.69991,0.69954,0.69954,180299996.0
2005-09-19 02:01:00,0.69965,0.69983,0.69965,0.69978,82900001.0
2005-09-19 02:02:00,0.69975,0.69991,0.69975,0.69976,149100000.0
2005-09-19 02:03:00,0.69982,0.70013,0.69964,0.69964,111100002.0
2005-09-19 02:04:00,0.69985,0.70019,0.69976,0.70003,106400000.0
2005-09-19 02:05:00,0.69998,0.70038,0.69991,0.70002,125099999.0
2005-09-19 02:06:00,0.70002,0.70017,0.69995,0.70007,122500000.0
2005-09-19 02:07:00,0.70024,0.70044,0.70002,0.70032,118099999.0
2005-09-19 02:08:00,0.7004,0.70046,0.70011,0.70033,125800001.0
2005-09-19 02:09:00,0.70028,0.70057,0.70016,0.70016,154399998.0
2005-09-19 02:10:00,0.70025,0.70044,0.70025,0.70038,121000000.0
2005-09-19 02:11:00,0.70042,0.70049,0.70014,0.70043,134499999.0
2005-09-19 02:12:00,0.70014,0.70067,0.70007,0.70043,128999998.0
2005-09-19 02:13:00,0.70034,0.70036,0.70012,0.70027,164200000.0
2005-09-19 02:14:00,0.70024,0.70045,0.70016,0.70038,118099999.0
2005-09-19 02:15:00,0.70054,0.70056,0.70026,0.70039,126300001.0
2005-09-19 02:16:00,0.70039,0.70063,0.70021,0.70021,102300000.0
2005-09-19 02:17:00,0.70047,0.7006,0.70025,0.70058,125100000.0
2005-09-19 02:18:00,0.70055,0.70073,0.7003,0.70032,88699999.0
2005-09-19 02:19:00,0.70016,0.70035,0.69999,0.70035,52600000.0
2005-09-19 02:20:00,0.70051,0.70051,0.70031,0.70042,125999997.0
2005-09-19 02:21:00,0.70028,0.70048,0.70026,0.70047,98199999.0
2005-09-19 02:22:00,0.70051,0.70059,0.70017,0.7003,82000001.0
2005-09-19 02:23:00,0.70006,0.70065,0.70006,0.70014,79599999.0
2005-09-19 02:24:00,0.70017,0.70067,0.70017,0.70043,102000001.0
2005-09-19 02:25:00,0.70057,0.70066,0.70032,0.70035,139800001.0
2005-09-19 02:26:00,0.70028,0.70066,0.70017,0.70017,75300001.0
2005-09-19 02:27:00,0.70017,0.70038,0.70005,0.70033,96500002.0
2005-09-19 02:28:00,0.70042,0.70049,0.70011,0.70049,125099997.0
2005-09-19 02:29:00,0.70057,0.70057,0.70008,0.70023,109599998.0
2005-09-19 02:30:00,0.70028,0.70045,0.70012,0.70013,117699998.0
2005-09-19 02:31:00,0.70021,0.70038,0.70012,0.70038,113200001.0
2005-09-19 02:32:00,0.70017,0.70035,0.69999,0.69999,185300002.0
2005-09-19 02:33:00,0.69988,0.70036,0.69988,0.70002,147699999.0
2005-09-19 02:34:00,0.7,0.7003,0.69999,0.70022,126399998.0
2005-09-19 02:35:00,0.70021,0.70035,0.70017,0.70027,69100000.0
2005-09-19 02:36:00,0.70027,0.7003,0.69994,0.69994,139000001.0
2005-09-19 02:37:00,0.70012,0.7004,0.70012,0.70014,59100000.0
2005-09-19 02:38:00,0.70033,0.70044,0.70019,0.70033,132100000.0
2005-09-19 02:39:00,0.70018,0.70047,0.70011,0.70034,115399999.0
2005-09-19 02:40:00,0.70037,0.7005,0.70015,0.7004,122599997.0
2005-09-19 02:41:00,0.70041,0.70046,0.70018,0.70018,74400001.0
2005-09-19 02:42:00,0.70035,0.70039,0.70018,0.70018,145099997.0
2005-09-19 02:43:00,0.70031,0.7005,0.70031,0.70049,123200000.0
2005-09-19 02:44:00,0.70038,0.70079,0.70033,0.70055,129600000.0
2005-09-19 02:45:00,0.7004,0.70082,0.70024,0.70033,163199997.0
2005-09-19 02:46:00,0.70034,0.70081,0.70034,0.70044,48900000.0
2005-09-19 02:47:00,0.70038,0.70083,0.70038,0.70081,116099998.0
2005-09-19 02:48:00,0.70041,0.70078,0.70041,0.70055,119600000.0
2005-09-19 02:49:00,0.70056,0.70076,0.70051,0.7006,145499999.0
2005-09-19 02:50:00,0.70075,0.70084,0.70061,0.70078,118699998.0
2005-09-19 02:51:00,0.70084,0.70084,0.70068,0.70068,127799998.0
2005-09-19 02:52:00,0.70069,0.70077,0.70038,0.70043,212600002.0
2005-09-19 02:53:00,0.70053,0.70069,0.70028,0.70052,124299999.0
2005-09-19 02:54:00,0.70059,0.70069,0.70021,0.70035,94399999.0
2005-09-19 02:55:00,0.70069,0.7007,0.70022,0.70022,81800000.0
2005-09-19 02:56:00,0.70032,0.70052,0.70012,0.70041,104800002.0
2005-09-19 02:57:00,0.70042,0.7005,0.70021,0.70033,84600002.0
2005-09-19 02:58:00,0.70037,0.70062,0.70027,0.70047,89199999.0
2005-09-19 02:59:00,0.7004,0.70064,0.70024,0.70032,108599998.0
2005-09-19 03:00:00,0.70041,0.70052,0.70023,0.70023,88899999.0
2005-09-19 03:01:00,0.70019,0.7004,0.69997,0.70012,105599998.0
2005-09-19 03:02:00,0.70022,0.70046,0.7,0.70004,56600000.0
2005-09-19 03:03:00,0.70018,0.70028,0.69984,0.69993,96499997.0
2005-09-19 03:04:00,0.70016,0.70037,0.70016,0.70017,95999999.0
2005-09-19 03:05:00,0.70029,0.70034,0.69983,0.70034,142499999.0
2005-09-19 03:06:00,0.70037,0.70047,0.70007,0.7001,63000000.0
2005-09-19 03:07:00,0.70023,0.70023,0.69999,0.70015,148399999.0
2005-09-19 03:08:00,0.69992,0.70019,0.69987,0.69987,139200000.0
2005-09-19 03:09:00,0.69999,0.70014,0.6999,0.69992,139099999.0
2005-09-19 03:10:00,0.69986,0.70032,0.69986,0.70017,83000000.0
2005-09-19 03:11:00,0.69998,0.70027,0.6999,0.70004,170900000.0
2005-09-19 03:12:00,0.69968,0.70018,0.69952,0.70014,69699999.0
2005-09-19 03:13:00,0.69978,0.69998,0.6997,0.6998,142499999.0
2005-09-19 03:14:00,0.69988,0.69997,0.69974,0.6999,103499999.0
2005-09-19 03:15:00,0.70001,0.70008,0.69973,0.69997,68600000.0
2005-09-19 03:16:00,0.70017,0.70017,0.69915,0.6993,86400000.0
2005-09-19 03:17:00,0.6995,0.69959,0.69898,0.69928,98999998.0
2005-09-19 03:18:00,0.69924,0.69931,0.69888,0.69892,90300000.0
2005-09-19 03:19:00,0.69889,0.69896,0.69834,0.69839,53400000.0
2005-09-19 03:20:00,0.69822,0.69898,0.69822,0.69865,124800002.0
2005-09-19 03:21:00,0.69854,0.69883,0.6984,0.69857,90100000.0
2005-09-19 03:22:00,0.69851,0.69895,0.69838,0.69881,100999999.0
2005-09-19 03:23:00,0.69868,0.69895,0.69859,0.69864,142200002.0
2005-09-19 03:24:00,0.69836,0.699,0.69819,0.699,155799999.0
2005-09-19 03:25:00,0.69907,0.69907,0.6988,0.69891,153900000.0
2005-09-19 03:26:00,0.69902,0.6991,0.69864,0.69875,78300000.0
2005-09-19 03:27:00,0.69888,0.69925,0.69874,0.69923,125800000.0
2005-09-19 03:28:00,0.69914,0.6994,0.69902,0.69936,155900001.0
2005-09-19 03:29:00,0.69943,0.69943,0.69908,0.69928,64900000.0
2005-09-19 03:30:00,0.69925,0.69933,0.69904,0.69933,52600001.0
2005-09-19 03:31:00,0.69944,0.69944,0.69894,0.69923,114000000.0
2005-09-19 03:32:00,0.69904,0.69925,0.69885,0.69919,90100000.0
2005-09-19 03:33:00,0.69917,0.69939,0.69894,0.69922,102999998.0
2005-09-19 03:34:00,0.69923,0.69925,0.69897,0.6991,64999999.0
2005-09-19 03:35:00,0.6994,0.69951,0.69905,0.69918,100500000.0
2005-09-19 03:36:00,0.69941,0.69946,0.69921,0.69936,113100000.0
2005-09-19 03:37:00,0.69928,0.69938,0.69908,0.69922,147699999.0
2005-09-19 03:38:00,0.69925,0.69959,0.6991,0.6993,69000000.0
2005-09-19 03:39:00,0.69934,0.69951,0.69934,0.69951,46200000.0
2005-09-19 03:40:00,0.69942,0.69961,0.69942,0.69961,70199999.0
2005-09-19 03:41:00,0.69937,0.69949,0.69926,0.69927,74200000.0
2005-09-19 03:42:00,0.69904,0.69939,0.699,0.69939,100200000.0
2005-09-19 03:43:00,0.69924,0.69954,0.69906,0.69927,149899998.0
2005-09-19 03:44:00,0.69916,0.69945,0.69915,0.69915,197800000.0
2005-09-19 03:45:00,0.69922,0.69946,0.69907,0.69909,61900000.0
2005-09-19 03:46:00,0.69923,0.69954,0.69923,0.69938,60500000.0
2005-09-19 03:47:00,0.69939,0.69939,0.69898,0.69924,199099999.0
2005-09-19 03:48:00,0.6991,0.69933,0.69907,0.6991,122299998.0
2005-09-19 03:49:00,0.69909,0.69939,0.69901,0.69939,86200001.0
2005-09-19 03:50:00,0.69923,0.6995,0.69909,0.69932,64600000.0
2005-09-19 03:51:00,0.69939,0.69954,0.69907,0.69907,113399998.0
2005-09-19 03:52:00,0.69932,0.69961,0.69932,0.6996,67200000.0
2005-09-19 03:53:00,0.69953,0.69959,0.69921,0.69945,119700000.0
2005-09-19 03:54:00,0.69941,0.69951,0.69913,0.69935,133899999.0
2005-09-19 03:55:00,0.69913,0.6995,0.69901,0.69941,97599999.0
2005-09-19 03:56:00,0.69916,0.69926,0.69881,0.69881,83500000.0
2005-09-19 03:57:00,0.69863,0.69926,0.69863,0.69881,148499999.0
2005-09-19 03:58:00,0.69893,0.69923,0.69893,0.6991,127199999.0
2005-09-19 03:59:00,0.69903,0.69938,0.69897,0.69921,82800001.0
2005-09-19 04:00:00,0.69927,0.69934,0.69881,0.69892,129499999.0
2005-09-19 04:01:00,0.69914,0.69928,0.69887,0.69896,79200000.0
2005-09-19 04:02:00,0.69929,0.69946,0.69901,0.69933,171200000.0
2005-09-19 04:03:00,0.69935,0.69942,0.69909,0.69909,121600000.0
2005-09-19 04:04:00,0.69903,0.69925,0.6989,0.69902,64599998.0
2005-09-19 04:05:00,0.69897,0.69923,0.69894,0.69899,134900000.0
2005-09-19 04:06:00,0.69899,0.69913,0.69886,0.69887,188599999.0
2005-09-19 04:07:00,0.69907,0.69922,0.69872,0.69882,144400001.0
2005-09-19 04:08:00,0.69913,0.69918,0.69876,0.69887,111700001.0
2005-09-19 04:09:00,0.69893,0.69932,0.69893,0.6991,129099999.0
2005-09-19 04:10:00,0.69884,0.69935,0.69883,0.69915,83700000.0
2005-09-19 04:11:00,0.69901,0.69922,0.69888,0.699,116400000.0
2005-09-19 04:12:00,0.69882,0.69921,0.69877,0.69918,71899999.0
2005-09-19 04:13:00,0.69907,0.69915,0.69886,0.69898,122099999.0
2005-09-19 04:14:00,0.6992,0.69934,0.69903,0.69909,121000000.0
2005-09-19 04:15:00,0.69922,0.69923,0.69902,0.6992,91100000.0
2005-09-19 04:16:00,0.69919,0.69931,0.69882,0.69882,101900001.0
2005-09-19 04:17:00,0.69873,0.69926,0.69868,0.69926,106499999.0
2005-09-19 04:18:00,0.69933,0.6994,0.69905,0.6991,111400002.0
2005-09-19 04:19:00,0.69921,0.69927,0.6988,0.69911,98999997.0
2005-09-19 04:20:00,0.69906,0.6993,0.69906,0.69907,148699999.0
2005-09-19 04:21:00,0.69917,0.6993,0.69888,0.6989,145100000.0
2005-09-19 04:22:00,0.69882,0.69943,0.69882,0.69932,116900000.0
2005-09-19 04:23:00,0.69931,0.69931,0.69874,0.69905,160199999.0
2005-09-19 04:24:00,0.69893,0.6992,0.69885,0.69903,96299999.0
2005-09-19 04:25:00,0.69909,0.69929,0.69909,0.69925,105799997.0
2005-09-19 04:26:00,0.69895,0.69919,0.69895,0.69911,84400000.0
2005-09-19 04:27:00,0.69929,0.69929,0.6991,0.69914,92000000.0
2005-09-19 04:28:00,0.69923,0.69923,0.69899,0.69907,124000002.0
2005-09-19 04:29:00,0.69911,0.69921,0.69895,0.69915,132300000.0
2005-09-19 04:30:00,0.69919,0.69921,0.69885,0.6989,70800000.0
2005-09-19 04:31:00,0.69876,0.69911,0.69872,0.69885,106200002.0
2005-09-19 04:32:00,0.69879,0.6992,0.69879,0.699,102700000.0
2005-09-19 04:33:00,0.69898,0.69919,0.69898,0.69903,77400000.0
2005-09-19 04:34:00,0.69911,0.6992,0.69902,0.69911,151599998.0
2005-09-19 04:35:00,0.69896,0.69909,0.69891,0.69897,112000000.0
2005-09-19 04:36:00,0.69899,0.69916,0.69894,0.69905,98599999.0
2005-09-19 04:37:00,0.69888,0.69911,0.69886,0.6991,96300000.0
2005-09-19 04:38:00,0.6991,0.69917,0.69891,0.69917,89399997.0
2005-09-19 04:39:00,0.69912,0.69912,0.69859,0.69865,71600001.0
2005-09-19 04:40:00,0.69877,0.69893,0.69874,0.69882,97300000.0
2005-09-19 04:41:00,0.69898,0.69908,0.69864,0.6988,186099999.0
2005-09-19 04:42:00,0.69899,0.69917,0.69879,0.69897,102800001.0
2005-09-19 04:43:00,0.69876,0.69902,0.69874,0.69881,127800001.0
2005-09-19 04:44:00,0.69886,0.69897,0.6986,0.69871,95400001.0
2005-09-19 04:45:00,0.6987,0.69902,0.69864,0.69901,90300001.0
2005-09-19 04:46:00,0.69892,0.69898,0.69878,0.69878,128100000.0
2005-09-19 04:47:00,0.69879,0.69901,0.69879,0.69895,104200001.0
2005-09-19 04:48:00,0.69904,0.69914,0.6989,0.69903,93600000.0
2005-09-19 04:49:00,0.69912,0.69912,0.69893,0.69901,124100000.0
2005-09-19 04:50:00,0.69895,0.69916,0.69869,0.69916,96399997.0
2005-09-19 04:51:00,0.6991,0.6991,0.69868,0.69868,63300000.0
2005-09-19 04:52:00,0.6988,0.69894,0.69862,0.69876,114199998.0
2005-09-19 04:53:00,0.69843,0.69885,0.69843,0.69872,86600001.0
2005-09-19 04:54:00,0.6987,0.69882,0.69854,0.69873,92300001.0
2005-09-19 04:55:00,0.69878,0.69899,0.69878,0.69897,80300001.0
2005-09-19 04:56:00,0.69853,0.69902,0.69853,0.69884,126500000.0
2005-09-19 04:57:00,0.69881,0.69893,0.69855,0.69879,104100000.0
2005-09-19 04:58:00,0.69873,0.6989,0.69865,0.69879,97700000.0
2005-09-19 04:59:00,0.69899,0.69899,0.69863,0.69873,135499999.0
2005-09-19 05:00:00,0.69881,0.69886,0.69868,0.6987,108199999.0
2005-09-19 05:01:00,0.69872,0.69884,0.69855,0.69882,85600001.0
2005-09-19 05:02:00,0.69849,0.69898,0.69849,0.69889,93000000.0
2005-09-19 05:03:00,0.69883,0.69904,0.69882,0.69892,68300000.0
2005-09-19 05:04:00,0.69896,0.69912,0.69869,0.69895,93500000.0
2005-09-19 05:05:00,0.69885,0.69885,0.6986,0.69877,88900000.0
2005-09-19 05:06:00,0.69871,0.69899,0.69871,0.6988,149499999.0
2005-09-19 05:07:00,0.69887,0.69906,0.69887,0.69899,71100000.0
2005-09-19 05:08:00,0.69901,0.69901,0.69875,0.69893,72300000.0
2005-09-19 05:09:00,0.69898,0.69904,0.69873,0.6988,133000000.0
2005-09-19 05:10:00,0.69887,0.69897,0.69882,0.69891,136400000.0
2005-09-19 05:11:00,0.69897,0.69905,0.6987,0.69904,135299999.0
2005-09-19 05:12:00,0.69917,0.69919,0.69892,0.69892,80900000.0
2005-09-19 05:13:00,0.69895,0.69895,0.69878,0.6989,135700001.0
2005-09-19 05:14:00,0.699,0.69909,0.69893,0.69906,66500000.0
2005-09-19 05:15:00,0.69898,0.69922,0.69877,0.69879,151899999.0
2005-09-19 05:16:00,0.69904,0.69925,0.69882,0.69893,95800000.0
2005-09-19 05:17:00,0.6991,0.69915,0.69853,0.69854,80500000.0
2005-09-19 05:18:00,0.69858,0.69907,0.69858,0.69907,48900000.0
2005-09-19 05:19:00,0.69929,0.6995,0.69913,0.6995,109399999.0
2005-09-19 05:20:00,0.69929,0.69959,0.69916,0.69922,98400000.0
2005-09-19 05:21:00,0.69928,0.69933,0.69913,0.69923,74199999.0
2005-09-19 05:22:00,0.69917,0.69944,0.69902,0.69937,83500000.0
2005-09-19 05:23:00,0.69926,0.69935,0.69926,0.69935,12800000.0
2005-09-19 05:24:00,0.69967,0.69967,0.69922,0.69943,52600000.0
2005-09-19 05:25:00,0.69915,0.69952,0.69915,0.69952,86300000.0
2005-09-19 05:26:00,0.69956,0.69963,0.6992,0.6993,70800000.0
2005-09-19 05:27:00,0.69931,0.6996,0.69913,0.69954,82900000.0
2005-09-19 05:28:00,0.69946,0.69974,0.69926,0.69942,126300000.0
2005-09-19 05:29:00,0.6994,0.69948,0.69928,0.69928,122699999.0
2005-09-19 05:30:00,0.69936,0.69956,0.69936,0.69937,54100000.0
2005-09-19 05:31:00,0.69922,0.69948,0.69904,0.69948,47600000.0
2005-09-19 05:32:00,0.69953,0.69955,0.69936,0.69947,75800001.0
2005-09-19 05:33:00,0.69943,0.6995,0.69935,0.6995,65400002.0
2005-09-19 05:34:00,0.69954,0.69958,0.6994,0.69958,99099998.0
2005-09-19 05:35:00,0.69956,0.69961,0.69925,0.69961,91500000.0
2005-09-19 05:36:00,0.69967,0.69967,0.69925,0.6995,78899999.0
2005-09-19 05:37:00,0.69952,0.69959,0.69936,0.69947,127700000.0
2005-09-19 05:38:00,0.69945,0.69945,0.69933,0.69943,113999997.0
2005-09-19 05:39:00,0.69928,0.69952,0.69924,0.69947,101600000.0
2005-09-19 05:40:00,0.69952,0.69952,0.69915,0.69915,69300001.0
2005-09-19 05:41:00,0.69939,0.69942,0.69921,0.69921,81399999.0
2005-09-19 05:42:00,0.69952,0.69965,0.69931,0.69942,132900000.0
2005-09-19 05:43:00,0.69934,0.69944,0.69927,0.6994,137400000.0
2005-09-19 05:44:00,0.69945,0.6995,0.69925,0.69925,68099999.0
2005-09-19 05:45:00,0.69925,0.6994,0.69925,0.6994,51900000.0
2005-09-19 05:46:00,0.6993,0.69942,0.69924,0.69927,135200001.0
2005-09-19 05:47:00,0.69936,0.69937,0.69923,0.69923,99600000.0
2005-09-19 05:48:00,0.69933,0.69944,0.69927,0.69944,50199999.0
2005-09-19 05:49:00,0.69959,0.69963,0.69924,0.6995,125699999.0
2005-09-19 05:50:00,0.69954,0.69967,0.69921,0.69927,68000000.0
2005-09-19 05:51:00,0.69948,0.69948,0.69924,0.6993,89900001.0
2005-09-19 05:52:00,0.69948,0.69953,0.69919,0.69919,97900000.0
2005-09-19 05:53:00,0.69924,0.69944,0.69915,0.6992,196099997.0
2005-09-19 05:54:00,0.69899,0.69949,0.69881,0.69927,93600000.0
2005-09-19 05:55:00,0.69922,0.69925,0.69889,0.69899,84500001.0
2005-09-19 05:56:00,0.69919,0.69932,0.69894,0.69929,129699998.0
2005-09-19 05:57:00,0.69939,0.69952,0.69906,0.69917,79000000.0
2005-09-19 05:58:00,0.69923,0.69937,0.6992,0.69933,76300000.0
2005-09-19 05:59:00,0.69919,0.69982,0.69908,0.69982,85600000.0
2005-09-19 06:00:00,0.69952,0.69952,0.69901,0.69906,66300000.0
2005-09-19 06:01:00,0.69898,0.69945,0.69877,0.69935,93799999.0
2005-09-19 06:02:00,0.69906,0.69935,0.69903,0.69913,88999999.0
2005-09-19 06:03:00,0.69914,0.6993,0.69909,0.69909,77300000.0
2005-09-19 06:04:00,0.6992,0.69928,0.69918,0.69918,41400000.0
2005-09-19 06:05:00,0.69935,0.69946,0.69919,0.69941,118799998.0
2005-09-19 06:06:00,0.69935,0.69952,0.69907,0.6991,101400000.0
2005-09-19 06:07:00,0.6992,0.69942,0.6992,0.69937,113000002.0
2005-09-19 06:08:00,0.69942,0.69953,0.69921,0.69921,72500000.0
2005-09-19 06:09:00,0.69913,0.69944,0.69913,0.69944,126399999.0
2005-09-19 06:10:00,0.69939,0.69947,0.69926,0.69939,114300000.0
2005-09-19 06:11:00,0.69924,0.69935,0.69905,0.69911,81500000.0
2005-09-19 06:12:00,0.69891,0.69949,0.69891,0.69931,111500002.0
2005-09-19 06:13:00,0.69921,0.69928,0.69904,0.6991,112599999.0
2005-09-19 06:14:00,0.69909,0.6993,0.69899,0.69924,87900000.0
2005-09-19 06:15:00,0.69921,0.69946,0.69907,0.69932,116099998.0
2005-09-19 06:16:00,0.69912,0.69934,0.69909,0.69934,122799999.0
2005-09-19 06:17:00,0.69936,0.69937,0.69917,0.69917,100799999.0
2005-09-19 06:18:00,0.69905,0.69939,0.69905,0.69922,132099998.0
2005-09-19 06:19:00,0.69932,0.69934,0.69901,0.69907,89999998.0
2005-09-19 06:20:00,0.69921,0.69951,0.69921,0.69946,67499998.0
2005-09-19 06:21:00,0.69947,0.69958,0.69904,0.69919,129800002.0
2005-09-19 06:22:00,0.69906,0.69949,0.69906,0.69926,57500001.0
2005-09-19 06:23:00,0.69909,0.69932,0.69895,0.69926,122200002.0
2005-09-19 06:24:00,0.69926,0.69926,0.69906,0.69911,91600000.0
2005-09-19 06:25:00,0.69913,0.69935,0.69906,0.69915,89100000.0
2005-09-19 06:26:00,0.69923,0.69928,0.69893,0.699,140999997.0
2005-09-19 06:27:00,0.69906,0.69931,0.69903,0.69909,149200002.0
2005-09-19 06:28:00,0.69918,0.69933,0.69902,0.69903,88500000.0
2005-09-19 06:29:00,0.69912,0.69931,0.69908,0.69908,135300000.0
2005-09-19 06:30:00,0.69916,0.69944,0.699,0.699,121199999.0
2005-09-19 06:31:00,0.69935,0.69956,0.69922,0.69932,138900000.0
2005-09-19 06:32:00,0.69949,0.69957,0.69933,0.69953,127599999.0
2005-09-19 06:33:00,0.69944,0.69969,0.69944,0.69956,71400000.0
2005-09-19 06:34:00,0.69949,0.69955,0.69941,0.69951,138900000.0
2005-09-19 06:35:00,0.69916,0.69937,0.69912,0.69937,79600000.0
2005-09-19 06:36:00,0.69942,0.69988,0.69942,0.69966,96999998.0
2005-09-19 06:37:00,0.69974,0.69977,0.69915,0.69915,98400002.0
2005-09-19 06:38:00,0.69943,0.69957,0.69933,0.69957,94099999.0
2005-09-19 06:39:00,0.69955,0.69955,0.69935,0.69935,130100000.0
2005-09-19 06:40:00,0.69945,0.69954,0.69937,0.69945,105899999.0
2005-09-19 06:41:00,0.69947,0.69949,0.69917,0.69918,106699998.0
2005-09-19 06:42:00,0.69926,0.69951,0.69926,0.69943,112200000.0
2005-09-19 06:43:00,0.69937,0.69949,0.69923,0.69924,99000000.0
2005-09-19 06:44:00,0.69918,0.69961,0.69918,0.69961,119400000.0
2005-09-19 06:45:00,0.69951,0.69959,0.69941,0.69959,65399999.0
2005-09-19 06:46:00,0.69959,0.69959,0.69929,0.69937,64300000.0
2005-09-19 06:47:00,0.69929,0.69947,0.69929,0.69946,164300001.0
2005-09-19 06:48:00,0.69948,0.69962,0.69941,0.69962,79200001.0
2005-09-19 06:49:00,0.69958,0.69958,0.69947,0.69953,60199999.0
2005-09-19 06:50:00,0.69951,0.69951,0.69937,0.69948,48099999.0
2005-09-19 06:51:00,0.69956,0.69962,0.69939,0.69941,72100000.0
2005-09-19 06:52:00,0.69948,0.69955,0.69928,0.69933,151300002.0
2005-09-19 06:53:00,0.69931,0.69949,0.69914,0.69922,133800000.0
2005-09-19 06:54:00,0.6994,0.69954,0.69933,0.69946,86899999.0
2005-09-19 06:55:00,0.69952,0.70003,0.69929,0.69929,90399999.0
2005-09-19 06:56:00,0.69954,0.69971,0.69936,0.69939,111599999.0
2005-09-19 06:57:00,0.69923,0.69992,0.69923,0.69981,111799997.0
2005-09-19 06:58:00,0.69946,0.7,0.6994,0.69989,99000000.0
2005-09-19 06:59:00,0.69958,0.69983,0.69949,0.69983,74900001.0
2005-09-19 07:00:00,0.69965,0.69965,0.69927,0.69947,90300000.0
2005-09-19 07:01:00,0.69954,0.69964,0.69922,0.69925,107200000.0
2005-09-19 07:02:00,0.69922,0.69962,0.69913,0.69934,112200001.0
2005-09-19 07:03:00,0.69946,0.6996,0.69945,0.69945,48600000.0
2005-09-19 07:04:00,0.69951,0.69957,0.69917,0.69943,80200000.0
2005-09-19 07:05:00,0.69964,0.69967,0.69909,0.69929,131800001.0
2005-09-19 07:06:00,0.69932,0.69932,0.69901,0.69917,113999999.0
2005-09-19 07:07:00,0.69929,0.69929,0.69905,0.69915,62000000.0
2005-09-19 07:08:00,0.69923,0.69923,0.69896,0.69912,50400000.0
2005-09-19 07:09:00,0.69911,0.69928,0.69897,0.6992,112300003.0
2005-09-19 07:10:00,0.69928,0.69937,0.69926,0.6993,146699999.0
2005-09-19 07:11:00,0.69903,0.69952,0.69903,0.69952,40700001.0
2005-09-19 07:12:00,0.69952,0.69952,0.69939,0.6995,64500000.0
2005-09-19 07:13:00,0.69945,0.69945,0.69871,0.69871,108000000.0
2005-09-19 07:14:00,0.69874,0.69896,0.69874,0.69888,61499998.0
2005-09-19 07:15:00,0.69892,0.69925,0.69892,0.69919,35100000.0
2005-09-19 07:16:00,0.69915,0.69915,0.6987,0.69877,99900001.0
2005-09-19 07:17:00,0.69875,0.69906,0.69874,0.69906,94199999.0
2005-09-19 07:18:00,0.69877,0.6989,0.69872,0.69889,152999999.0
2005-09-19 07:19:00,0.69875,0.69911,0.69869,0.6991,136200000.0
2005-09-19 07:20:00,0.6987,0.69901,0.6987,0.69881,55500000.0
2005-09-19 07:21:00,0.69886,0.69907,0.69886,0.69896,78899999.0
2005-09-19 07:22:00,0.69875,0.69895,0.69859,0.69888,82900001.0
2005-09-19 07:23:00,0.69889,0.69894,0.69875,0.69894,159800002.0
2005-09-19 07:24:00,0.69887,0.69905,0.69879,0.69892,57200000.0
2005-09-19 07:25:00,0.69892,0.699,0.6988,0.69892,105000001.0
2005-09-19 07:26:00,0.69877,0.69892,0.69877,0.69892,109600001.0
2005-09-19 07:27:00,0.69888,0.69942,0.69882,0.69921,83000000.0
2005-09-19 07:28:00,0.69897,0.69904,0.69863,0.69871,122299998.0
2005-09-19 07:29:00,0.69871,0.69912,0.69854,0.69897,106900000.0
2005-09-19 07:30:00,0.69879,0.69897,0.69858,0.69884,115200000.0
2005-09-19 07:31:00,0.69853,0.69867,0.69835,0.69861,175800000.0
2005-09-19 07:32:00,0.69831,0.69865,0.69824,0.6983,93900000.0
2005-09-19 07:33:00,0.69828,0.6988,0.69817,0.69872,104000003.0
2005-09-19 07:34:00,0.6982,0.69922,0.6982,0.69873,112800001.0
2005-09-19 07:35:00,0.69834,0.69882,0.69833,0.69881,104800000.0
2005-09-19 07:36:00,0.6988,0.69891,0.69859,0.69883,109999998.0
2005-09-19 07:37:00,0.69881,0.69898,0.69854,0.69862,56900000.0
2005-09-19 07:38:00,0.69885,0.69896,0.69858,0.69871,119100002.0
2005-09-19 07:39:00,0.69868,0.69885,0.69851,0.69878,151700001.0
2005-09-19 07:40:00,0.69868,0.69869,0.69849,0.69855,105500001.0
2005-09-19 07:41:00,0.69854,0.69866,0.69844,0.69858,99000000.0
2005-09-19 07:42:00,0.6985,0.69865,0.69833,0.6985,110199999.0
2005-09-19 07:43:00,0.69842,0.69869,0.69822,0.69822,132500000.0
2005-09-19 07:44:00,0.69828,0.69873,0.69828,0.69871,116399999.0
2005-09-19 07:45:00,0.69882,0.69882,0.69796,0.6981,85600000.0
2005-09-19 07:46:00,0.69809,0.69848,0.69796,0.69822,121499999.0
2005-09-19 07:47:00,0.69834,0.69843,0.6978,0.69802,197799998.0
2005-09-19 07:48:00,0.69801,0.69826,0.69795,0.69822,136500001.0
2005-09-19 07:49:00,0.69829,0.69843,0.698,0.69814,120100000.0
2005-09-19 07:50:00,0.69835,0.69845,0.69801,0.69812,69300000.0
2005-09-19 07:51:00,0.69811,0.69846,0.69811,0.69824,122400000.0
2005-09-19 07:52:00,0.69822,0.69847,0.69806,0.69847,84300001.0
2005-09-19 07:53:00,0.69845,0.69845,0.69822,0.69822,48200000.0
2005-09-19 07:54:00,0.69825,0.69876,0.69825,0.69846,108200001.0
2005-09-19 07:55:00,0.69849,0.69861,0.69821,0.69839,87700000.0
2005-09-19 07:56:00,0.69844,0.69856,0.69806,0.69816,107799999.0
2005-09-19 07:57:00,0.6983,0.6983,0.69791,0.698,85500000.0
2005-09-19 07:58:00,0.6982,0.69821,0.69784,0.69784,131000000.0
2005-09-19 07:59:00,0.69791,0.69815,0.69789,0.69799,66499999.0
2005-09-19 08:00:00,0.69787,0.69823,0.69787,0.69815,101300000.0
2005-09-19 08:01:00,0.69828,0.69828,0.69777,0.69786,127799998.0
2005-09-19 08:02:00,0.69798,0.6981,0.69771,0.69786,108099999.0
2005-09-19 08:03:00,0.69805,0.69812,0.69774,0.6978,194100000.0
2005-09-19 08:04:00,0.69796,0.69809,0.69775,0.69797,101599998.0
2005-09-19 08:05:00,0.69782,0.69818,0.69779,0.6979,90300000.0
2005-09-19 08:06:00,0.69801,0.69814,0.69765,0.69803,137000002.0
2005-09-19 08:07:00,0.698,0.69813,0.69776,0.6979,114599998.0
2005-09-19 08:08:00,0.69787,0.69795,0.69769,0.69777,145299998.0
2005-09-19 08:09:00,0.69773,0.69818,0.69773,0.69798,98000001.0
2005-09-19 08:10:00,0.69772,0.69799,0.69765,0.69766,107400001.0
2005-09-19 08:11:00,0.69759,0.69811,0.69749,0.69787,129800000.0
2005-09-19 08:12:00,0.6976,0.69804,0.69739,0.69755,97000000.0
2005-09-19 08:13:00,0.69728,0.69775,0.69716,0.69742,71900000.0
2005-09-19 08:14:00,0.69742,0.6976,0.69705,0.69741,153600001.0
2005-09-19 08:15:00,0.69761,0.69766,0.69687,0.69751,147599998.0
2005-09-19 08:16:00,0.69724,0.69757,0.69714,0.69757,136599998.0
2005-09-19 08:17:00,0.69765,0.69777,0.6973,0.69762,121100000.0
2005-09-19 08:18:00,0.69795,0.69822,0.69762,0.69762,95300000.0
2005-09-19 08:19:00,0.69793,0.69809,0.69756,0.69757,80900000.0
2005-09-19 08:20:00,0.69786,0.69807,0.69783,0.69795,114099999.0
2005-09-19 08:21:00,0.69766,0.69818,0.69752,0.69812,66500001.0
2005-09-19 08:22:00,0.69817,0.69817,0.69748,0.69758,77800000.0
2005-09-19 08:23:00,0.69779,0.69787,0.6975,0.69762,103399999.0
2005-09-19 08:24:00,0.69775,0.69805,0.69761,0.69795,139599997.0
2005-09-19 08:25:00,0.69792,0.69792,0.69746,0.6978,166699999.0
2005-09-19 08:26:00,0.69766,0.69795,0.69756,0.69775,83199999.0
2005-09-19 08:27:00,0.69767,0.69789,0.69767,0.69775,121300000.0
2005-09-19 08:28:00,0.69802,0.69807,0.69756,0.69782,136900000.0
2005-09-19 08:29:00,0.69783,0.69803,0.69769,0.69779,138899997.0
2005-09-19 08:30:00,0.69772,0.69797,0.69768,0.69777,140100001.0
2005-09-19 08:31:00,0.69796,0.69803,0.69759,0.69761,187600004.0
2005-09-19 08:32:00,0.69785,0.69801,0.69769,0.69797,81400001.0
2005-09-19 08:33:00,0.69787,0.69824,0.69771,0.6982,127999999.0
2005-09-19 08:34:00,0.69773,0.69805,0.69773,0.69805,88800000.0
2005-09-19 08:35:00,0.69778,0.69792,0.69776,0.69784,95899999.0
2005-09-19 08:36:00,0.69781,0.6979,0.69763,0.69778,143299994.0
2005-09-19 08:37:00,0.69761,0.6979,0.69761,0.69778,164700001.0
2005-09-19 08:38:00,0.69799,0.698,0.69761,0.69776,86100000.0
2005-09-19 08:39:00,0.69783,0.69796,0.6976,0.6976,61400000.0
2005-09-19 08:40:00,0.69763,0.698,0.69761,0.69782,124300000.0
2005-09-19 08:41:00,0.69783,0.69798,0.6976,0.6976,109600001.0
2005-09-19 08:42:00,0.69801,0.69808,0.69768,0.6979,166600001.0
2005-09-19 08:43:00,0.69795,0.69805,0.69764,0.69784,130399998.0
2005-09-19 08:44:00,0.69793,0.69802,0.69772,0.69774,90700000.0
2005-09-19 08:45:00,0.69787,0.69808,0.69787,0.69792,64899998.0
2005-09-19 08:46:00,0.69805,0.69808,0.69765,0.69766,120300000.0
2005-09-19 08:47:00,0.69759,0.69814,0.69759,0.69793,144600000.0
2005-09-19 08:48:00,0.69792,0.69804,0.69758,0.69799,117900000.0
2005-09-19 08:49:00,0.69783,0.69791,0.69758,0.69767,123399999.0
2005-09-19 08:50:00,0.69777,0.69788,0.69753,0.69769,75099999.0
2005-09-19 08:51:00,0.69755,0.69794,0.69745,0.69752,82300001.0
2005-09-19 08:52:00,0.69771,0.69776,0.69736,0.69747,73000000.0
2005-09-19 08:53:00,0.69738,0.69758,0.69729,0.69729,147799998.0
2005-09-19 08:54:00,0.69766,0.69773,0.69738,0.69746,91700001.0
2005-09-19 08:55:00,0.69761,0.69766,0.69736,0.69752,71200000.0
2005-09-19 08:56:00,0.69743,0.69754,0.69726,0.69743,144599998.0
2005-09-19 08:57:00,0.69752,0.69769,0.69722,0.69742,138100000.0
2005-09-19 08:58:00,0.69736,0.6975,0.6973,0.6975,94600000.0
2005-09-19 08:59:00,0.69772,0.69772,0.69712,0.69758,157999996.0
2005-09-19 09:00:00,0.69748,0.69785,0.6974,0.69785,113200000.0
2005-09-19 09:01:00,0.69749,0.69769,0.69745,0.69757,105300001.0
2005-09-19 09:02:00,0.69745,0.69771,0.69739,0.69771,66500001.0
2005-09-19 09:03:00,0.69744,0.69773,0.69733,0.69765,105799999.0
2005-09-19 09:04:00,0.69761,0.69786,0.69741,0.69782,66000001.0
2005-09-19 09:05:00,0.69794,0.69799,0.69734,0.69785,152100002.0
2005-09-19 09:06:00,0.69797,0.6982,0.69778,0.69789,94400001.0
2005-09-19 09:07:00,0.69814,0.69823,0.69777,0.69777,83800001.0
2005-09-19 09:08:00,0.69783,0.69823,0.69772,0.69793,65300000.0
2005-09-19 09:09:00,0.69815,0.69833,0.69789,0.69833,120499999.0
2005-09-19 09:10:00,0.69804,0.69858,0.69783,0.6982,85600000.0
2005-09-19 09:11:00,0.698,0.69828,0.698,0.69813,90299999.0
2005-09-19 09:12:00,0.69821,0.69836,0.69799,0.6983,131800000.0
2005-09-19 09:13:00,0.69842,0.69849,0.6979,0.6979,54999999.0
2005-09-19 09:14:00,0.69836,0.6985,0.69792,0.69793,66100000.0
2005-09-19 09:15:00,0.69796,0.69852,0.69796,0.6982,98199999.0
2005-09-19 09:16:00,0.698,0.6984,0.69797,0.69822,113800001.0
2005-09-19 09:17:00,0.69837,0.6986,0.69783,0.69783,120799999.0
2005-09-19 09:18:00,0.69811,0.69837,0.6979,0.69828,90200000.0
2005-09-19 09:19:00,0.69823,0.69834,0.69802,0.69804,131900000.0
2005-09-19 09:20:00,0.69819,0.69832,0.69775,0.69784,79900000.0
2005-09-19 09:21:00,0.69796,0.69818,0.6978,0.69804,123899998.0
2005-09-19 09:22:00,0.69821,0.69861,0.69808,0.69861,141300001.0
2005-09-19 09:23:00,0.69869,0.69877,0.69776,0.69785,65800001.0
2005-09-19 09:24:00,0.69773,0.69804,0.69773,0.69781,92499998.0
2005-09-19 09:25:00,0.69802,0.6981,0.69763,0.69779,87099999.0
2005-09-19 09:26:00,0.69758,0.69785,0.69744,0.69747,162699998.0
2005-09-19 09:27:00,0.6975,0.69788,0.6975,0.69778,95500000.0
2005-09-19 09:28:00,0.69779,0.69808,0.69761,0.69772,207600001.0
2005-09-19 09:29:00,0.69763,0.69808,0.69747,0.69783,53300000.0
2005-09-19 09:30:00,0.69778,0.69807,0.69761,0.69761,172100000.0
2005-09-19 09:31:00,0.69795,0.69824,0.6976,0.69783,97900000.0
2005-09-19 09:32:00,0.69769,0.69807,0.69755,0.69775,151199999.0
2005-09-19 09:33:00,0.69795,0.69812,0.69767,0.69775,95600000.0
2005-09-19 09:34:00,0.69742,0.69777,0.69726,0.69758,61400000.0
2005-09-19 09:35:00,0.69745,0.69771,0.69737,0.69765,131699998.0
2005-09-19 09:36:00,0.69748,0.69762,0.6973,0.69742,127600000.0
2005-09-19 09:37:00,0.69738,0.69775,0.69726,0.69744,126300000.0
2005-09-19 09:38:00,0.69766,0.69766,0.69721,0.6974,108200000.0
2005-09-19 09:39:00,0.69713,0.69765,0.69711,0.69746,47300000.0
2005-09-19 09:40:00,0.6977,0.69792,0.69722,0.6974,185200002.0
2005-09-19 09:41:00,0.69743,0.69795,0.69736,0.69738,100099999.0
2005-09-19 09:42:00,0.69728,0.69766,0.69717,0.69738,155700002.0
2005-09-19 09:43:00,0.69723,0.69779,0.69721,0.69726,124500000.0
2005-09-19 09:44:00,0.69708,0.69753,0.69708,0.69733,67000000.0
2005-09-19 09:45:00,0.6973,0.69757,0.69721,0.69741,142699999.0
2005-09-19 09:46:00,0.69763,0.69782,0.6974,0.69778,115099998.0
2005-09-19 09:47:00,0.69792,0.69792,0.69729,0.6975,92399999.0
2005-09-19 09:48:00,0.69751,0.69761,0.69735,0.69737,101400000.0
2005-09-19 09:49:00,0.69741,0.69773,0.69741,0.69758,91000001.0
2005-09-19 09:50:00,0.69761,0.69761,0.69731,0.69738,141399999.0
2005-09-19 09:51:00,0.69747,0.6977,0.69722,0.69745,156600000.0
2005-09-19 09:52:00,0.69724,0.6976,0.69721,0.69741,149100001.0
2005-09-19 09:53:00,0.69742,0.69744,0.69709,0.69709,119099998.0
2005-09-19 09:54:00,0.69717,0.69741,0.69702,0.6971,107400000.0
2005-09-19 09:55:00,0.69694,0.69728,0.69688,0.69696,93100001.0
2005-09-19 09:56:00,0.69691,0.69761,0.69687,0.69753,149199999.0
2005-09-19 09:57:00,0.69766,0.69771,0.69706,0.69716,65499999.0
2005-09-19 09:58:00,0.69721,0.69736,0.69692,0.69712,123900000.0
2005-09-19 09:59:00,0.69691,0.69727,0.69683,0.69683,125099998.0
2005-09-19 10:00:00,0.69685,0.69728,0.69672,0.69694,89199999.0
2005-09-19 10:01:00,0.69671,0.69736,0.69671,0.69717,73300000.0
2005-09-19 10:02:00,0.69702,0.69743,0.69702,0.69716,71700000.0
2005-09-19 10:03:00,0.69721,0.69721,0.69674,0.69677,86000000.0
2005-09-19 10:04:00,0.69713,0.69755,0.69708,0.69755,104100001.0
2005-09-19 10:05:00,0.69698,0.69769,0.69672,0.69681,132599997.0
2005-09-19 10:06:00,0.69734,0.69745,0.69699,0.6972,87400000.0
2005-09-19 10:07:00,0.69719,0.69728,0.69695,0.69707,76700000.0
2005-09-19 10:08:00,0.69705,0.69738,0.69702,0.69738,185000000.0
2005-09-19 10:09:00,0.69707,0.69736,0.69688,0.69714,154999997.0
2005-09-19 10:10:00,0.69726,0.69741,0.69705,0.69728,69400000.0
2005-09-19 10:11:00,0.69743,0.69745,0.69725,0.69732,69700000.0
2005-09-19 10:12:00,0.69746,0.69761,0.69729,0.69761,123899999.0
2005-09-19 10:13:00,0.69742,0.69761,0.69729,0.69735,93900000.0
2005-09-19 10:14:00,0.69736,0.69758,0.69735,0.69748,129600002.0
2005-09-19 10:15:00,0.6976,0.69805,0.6974,0.69754,92700001.0
2005-09-19 10:16:00,0.69786,0.69801,0.69761,0.69794,148200001.0
2005-09-19 10:17:00,0.69786,0.69797,0.69763,0.69765,147600000.0
2005-09-19 10:18:00,0.69773,0.69798,0.69762,0.6977,105200000.0
2005-09-19 10:19:00,0.69775,0.69795,0.69751,0.69751,73799999.0
2005-09-19 10:20:00,0.69797,0.69797,0.69748,0.69765,128700000.0
2005-09-19 10:21:00,0.69787,0.69787,0.69733,0.69738,81399999.0
2005-09-19 10:22:00,0.69746,0.69805,0.69746,0.69805,70900000.0
2005-09-19 10:23:00,0.6982,0.6983,0.69764,0.69764,127200002.0
2005-09-19 10:24:00,0.69772,0.69791,0.69761,0.69782,97200001.0
2005-09-19 10:25:00,0.69776,0.6979,0.69758,0.69784,148699999.0
2005-09-19 10:26:00,0.69785,0.69805,0.69755,0.69766,134299997.0
2005-09-19 10:27:00,0.6978,0.69782,0.69747,0.69756,52800000.0
2005-09-19 10:28:00,0.69746,0.69787,0.69737,0.69779,173700000.0
2005-09-19 10:29:00,0.69772,0.698,0.69745,0.698,113399999.0
2005-09-19 10:30:00,0.6979,0.69795,0.69769,0.69781,122499999.0
2005-09-19 10:31:00,0.69795,0.69805,0.69775,0.69792,113199999.0
2005-09-19 10:32:00,0.69795,0.69799,0.69768,0.69776,127599997.0
2005-09-19 10:33:00,0.69772,0.69817,0.69772,0.69795,104999999.0
2005-09-19 10:34:00,0.69792,0.69799,0.69772,0.69772,45699999.0
2005-09-19 10:35:00,0.6978,0.69782,0.6978,0.69782,23900000.0
2005-09-19 10:36:00,0.69788,0.69788,0.69779,0.69783,68300002.0
2005-09-19 10:37:00,0.69763,0.69796,0.69754,0.69779,100699999.0
2005-09-19 10:38:00,0.69756,0.69781,0.69751,0.69767,93700001.0
2005-09-19 10:39:00,0.69771,0.698,0.69762,0.69773,51900000.0
2005-09-19 10:40:00,0.69781,0.69788,0.69755,0.6978,102000002.0
2005-09-19 10:41:00,0.6977,0.69794,0.69752,0.69752,84300001.0
2005-09-19 10:42:00,0.69746,0.69779,0.69738,0.69738,81100000.0
2005-09-19 10:43:00,0.69753,0.69786,0.69746,0.69776,98100002.0
2005-09-19 10:44:00,0.69782,0.69805,0.69771,0.69805,93100000.0
2005-09-19 10:45:00,0.69805,0.69816,0.69789,0.6981,131300000.0
2005-09-19 10:46:00,0.6979,0.69823,0.69778,0.69792,106000001.0
2005-09-19 10:47:00,0.69765,0.69827,0.69765,0.69827,118200001.0
2005-09-19 10:48:00,0.69828,0.69838,0.69797,0.69802,91600000.0
2005-09-19 10:49:00,0.69821,0.69838,0.69809,0.69815,91499999.0
2005-09-19 10:50:00,0.69828,0.69836,0.69799,0.69804,67000000.0
2005-09-19 10:51:00,0.69842,0.6987,0.69797,0.69865,90699999.0
2005-09-19 10:52:00,0.69877,0.69877,0.69822,0.69858,85300000.0
2005-09-19 10:53:00,0.69844,0.6987,0.69828,0.69844,119600000.0
2005-09-19 10:54:00,0.69828,0.69876,0.69828,0.69837,111599999.0
2005-09-19 10:55:00,0.69859,0.69862,0.69828,0.6984,155999995.0
2005-09-19 10:56:00,0.69844,0.69866,0.69826,0.69848,105000001.0
2005-09-19 10:57:00,0.69836,0.69861,0.69836,0.69854,161299998.0
2005-09-19 10:58:00,0.69845,0.69866,0.69832,0.69832,103300000.0
2005-09-19 10:59:00,0.69838,0.69863,0.69828,0.69833,62500000.0
2005-09-19 11:00:00,0.6984,0.6987,0.69832,0.69854,106100002.0
2005-09-19 11:01:00,0.69869,0.69878,0.69827,0.69863,103500001.0
2005-09-19 11:02:00,0.69872,0.69872,0.6985,0.6985,73900001.0
2005-09-19 11:03:00,0.69855,0.69874,0.69828,0.69845,142900001.0
2005-09-19 11:04:00,0.69846,0.69878,0.69839,0.69852,86400000.0
2005-09-19 11:05:00,0.69859,0.69865,0.69841,0.69865,43400000.0
2005-09-19 11:06:00,0.69864,0.69864,0.69855,0.69855,111699997.0
2005-09-19 11:07:00,0.69855,0.6989,0.69853,0.6989,71699999.0
2005-09-19 11:08:00,0.69894,0.69898,0.69872,0.69886,65499999.0
2005-09-19 11:09:00,0.69876,0.69902,0.6986,0.69867,145999998.0
2005-09-19 11:10:00,0.69871,0.69881,0.69835,0.69866,84900000.0
2005-09-19 11:11:00,0.69879,0.69883,0.69845,0.69853,72600000.0
2005-09-19 11:12:00,0.69848,0.69867,0.69841,0.6985,77600000.0
2005-09-19 11:13:00,0.69834,0.69872,0.69834,0.69846,150500000.0
2005-09-19 11:14:00,0.69824,0.69849,0.69817,0.6984,155799999.0
2005-09-19 11:15:00,0.69831,0.69862,0.69828,0.69843,57300001.0
2005-09-19 11:16:00,0.69834,0.69862,0.6983,0.69844,119200000.0
2005-09-19 11:17:00,0.69839,0.69863,0.69837,0.69857,112900000.0
2005-09-19 11:18:00,0.69849,0.69878,0.69846,0.69869,144300004.0
2005-09-19 11:19:00,0.69855,0.69867,0.69816,0.69827,151800001.0
2005-09-19 11:20:00,0.69838,0.69862,0.69828,0.69829,130299999.0
2005-09-19 11:21:00,0.69845,0.69862,0.69824,0.69836,143900001.0
2005-09-19 11:22:00,0.69839,0.69873,0.69836,0.6986,105899998.0
2005-09-19 11:23:00,0.69878,0.69878,0.69845,0.69845,98799999.0
2005-09-19 11:24:00,0.69858,0.69878,0.69831,0.69844,140399999.0
2005-09-19 11:25:00,0.69838,0.69853,0.69831,0.69844,70199999.0
2005-09-19 11:26:00,0.69847,0.6986,0.69837,0.69856,69700000.0
2005-09-19 11:27:00,0.69858,0.69868,0.69854,0.6986,100300000.0
2005-09-19 11:28:00,0.69852,0.69862,0.69842,0.69856,111700001.0
2005-09-19 11:29:00,0.69842,0.69848,0.69827,0.69827,120399999.0
2005-09-19 11:30:00,0.69836,0.69847,0.69813,0.69821,134000003.0
2005-09-19 11:31:00,0.6983,0.6987,0.6983,0.69841,156400001.0
2005-09-19 11:32:00,0.69854,0.69869,0.69841,0.69854,82200000.0
2005-09-19 11:33:00,0.69854,0.69897,0.69851,0.69888,161600000.0
2005-09-19 11:34:00,0.69862,0.69872,0.69842,0.6985,112599999.0
2005-09-19 11:35:00,0.69862,0.69862,0.69833,0.69862,33400000.0
2005-09-19 11:36:00,0.69882,0.69882,0.69833,0.69848,94299999.0
2005-09-19 11:37:00,0.69851,0.69867,0.69835,0.69857,74200002.0
2005-09-19 11:38:00,0.6987,0.6987,0.69823,0.69823,152600003.0
2005-09-19 11:39:00,0.69842,0.69855,0.69828,0.6983,110600000.0
2005-09-19 11:40:00,0.69818,0.69855,0.69818,0.69843,82300000.0
2005-09-19 11:41:00,0.69844,0.69858,0.69807,0.69826,145400000.0
2005-09-19 11:42:00,0.69837,0.69846,0.69797,0.69804,84599998.0
2005-09-19 11:43:00,0.69833,0.69851,0.69819,0.69835,141799999.0
2005-09-19 11:44:00,0.69822,0.69877,0.69822,0.69863,86900000.0
2005-09-19 11:45:00,0.69828,0.69879,0.69828,0.69866,108400002.0
2005-09-19 11:46:00,0.69838,0.69853,0.6982,0.69843,112700002.0
2005-09-19 11:47:00,0.69852,0.69862,0.69824,0.69827,99000002.0
2005-09-19 11:48:00,0.6982,0.69844,0.6982,0.69835,88500000.0
2005-09-19 11:49:00,0.69834,0.69864,0.69834,0.69846,197800000.0
2005-09-19 11:50:00,0.69869,0.69869,0.69832,0.6984,84600001.0
2005-09-19 11:51:00,0.69862,0.69887,0.69836,0.69838,89299998.0
2005-09-19 11:52:00,0.69861,0.69865,0.69829,0.69836,103999999.0
2005-09-19 11:53:00,0.69832,0.69868,0.69832,0.69844,86200001.0
2005-09-19 11:54:00,0.69855,0.69891,0.69845,0.69845,170099999.0
2005-09-19 11:55:00,0.69852,0.69865,0.69825,0.69854,125399997.0
2005-09-19 11:56:00,0.69874,0.69879,0.69836,0.69836,92900000.0
2005-09-19 11:57:00,0.69844,0.69865,0.69837,0.69841,62800000.0
2005-09-19 11:58:00,0.69833,0.69854,0.69818,0.69853,102099998.0
2005-09-19 11:59:00,0.69858,0.69865,0.69819,0.6984,102800000.0
2005-09-19 12:00:00,0.69864,0.69867,0.69836,0.69865,55099999.0
2005-09-19 12:01:00,0.69866,0.69867,0.69842,0.69844,167500002.0
2005-09-19 12:02:00,0.69838,0.69906,0.69838,0.69896,124200000.0
2005-09-19 12:03:00,0.69886,0.69892,0.6987,0.69875,125599999.0
2005-09-19 12:04:00,0.69873,0.69904,0.69859,0.69904,126800000.0
2005-09-19 12:05:00,0.69884,0.69899,0.69859,0.69876,104199998.0
2005-09-19 12:06:00,0.69883,0.69925,0.69881,0.6991,93599999.0
2005-09-19 12:07:00,0.69891,0.69908,0.69881,0.69885,79099999.0
2005-09-19 12:08:00,0.69866,0.69902,0.69855,0.69894,137599997.0
2005-09-19 12:09:00,0.69892,0.6991,0.69867,0.69876,120000000.0
2005-09-19 12:10:00,0.69869,0.69879,0.69855,0.69868,91499997.0
2005-09-19 12:11:00,0.6987,0.69886,0.69851,0.69855,84299998.0
2005-09-19 12:12:00,0.69871,0.69898,0.69851,0.69877,65900000.0
2005-09-19 12:13:00,0.69869,0.69887,0.69869,0.69887,81600000.0
2005-09-19 12:14:00,0.69865,0.69901,0.69863,0.69895,65399999.0
2005-09-19 12:15:00,0.69868,0.69887,0.69855,0.69881,70700000.0
2005-09-19 12:16:00,0.69872,0.69888,0.69872,0.69885,87000000.0
2005-09-19 12:17:00,0.69883,0.69899,0.69869,0.69896,105899999.0
2005-09-19 12:18:00,0.69878,0.69897,0.69867,0.69896,59699999.0
2005-09-19 12:19:00,0.69875,0.69885,0.69842,0.69852,64300000.0
2005-09-19 12:20:00,0.69878,0.69893,0.69855,0.6986,77399999.0
2005-09-19 12:21:00,0.69851,0.69877,0.69843,0.69851,126400002.0
2005-09-19 12:22:00,0.69833,0.69869,0.69827,0.69865,89999999.0
2005-09-19 12:23:00,0.6987,0.69885,0.69849,0.6987,134900001.0
2005-09-19 12:24:00,0.69878,0.69892,0.69866,0.69886,55000000.0
2005-09-19 12:25:00,0.69892,0.69892,0.69863,0.69863,104100001.0
2005-09-19 12:26:00,0.69874,0.69928,0.69864,0.69893,69899999.0
2005-09-19 12:27:00,0.6987,0.69912,0.69869,0.6987,84100001.0
2005-09-19 12:28:00,0.69873,0.69888,0.69855,0.69859,119200000.0
2005-09-19 12:29:00,0.69878,0.69898,0.69871,0.69898,143399999.0
2005-09-19 12:30:00,0.69886,0.69907,0.69865,0.69875,98299999.0
2005-09-19 12:31:00,0.69894,0.699,0.69866,0.699,129100002.0
2005-09-19 12:32:00,0.69908,0.69908,0.6986,0.6988,95700000.0
2005-09-19 12:33:00,0.69877,0.69893,0.69867,0.69871,112300001.0
2005-09-19 12:34:00,0.6989,0.69904,0.69854,0.69885,170999997.0
2005-09-19 12:35:00,0.69898,0.6993,0.69885,0.6993,127699998.0
2005-09-19 12:36:00,0.69891,0.69912,0.69881,0.69904,119699998.0
2005-09-19 12:37:00,0.69921,0.69943,0.69896,0.69907,86199999.0
2005-09-19 12:38:00,0.69914,0.69943,0.6991,0.69942,92599999.0
2005-09-19 12:39:00,0.69935,0.69961,0.6992,0.69945,122400003.0
2005-09-19 12:40:00,0.69928,0.6996,0.69928,0.6996,152499999.0
2005-09-19 12:41:00,0.69936,0.6995,0.69914,0.69937,122700000.0
2005-09-19 12:42:00,0.69931,0.6995,0.69924,0.69927,105100001.0
2005-09-19 12:43:00,0.69926,0.69945,0.69916,0.6992,170899999.0
2005-09-19 12:44:00,0.6994,0.69948,0.69913,0.69921,113499998.0
2005-09-19 12:45:00,0.6993,0.69947,0.69929,0.6994,94400000.0
2005-09-19 12:46:00,0.69929,0.69958,0.69918,0.69958,70900000.0
2005-09-19 12:47:00,0.69958,0.69958,0.6994,0.69955,76199999.0
2005-09-19 12:48:00,0.69965,0.69975,0.69933,0.69947,105200000.0
2005-09-19 12:49:00,0.69977,0.69989,0.6994,0.6996,64900000.0
2005-09-19 12:50:00,0.69974,0.69993,0.69946,0.69946,114400000.0
2005-09-19 12:51:00,0.6997,0.69973,0.69949,0.69973,134500000.0
2005-09-19 12:52:00,0.69981,0.69995,0.69941,0.6996,88600000.0
2005-09-19 12:53:00,0.69959,0.6999,0.69959,0.6999,103800001.0
2005-09-19 12:54:00,0.69948,0.70008,0.69948,0.69977,75800000.0
2005-09-19 12:55:00,0.69993,0.69993,0.69946,0.69958,142800003.0
2005-09-19 12:56:00,0.69966,0.69992,0.69958,0.69966,98300000.0
2005-09-19 12:57:00,0.69973,0.69997,0.69967,0.6998,121199998.0
2005-09-19 12:58:00,0.69991,0.70005,0.69971,0.69978,67700000.0
2005-09-19 12:59:00,0.69972,0.69987,0.69955,0.69967,92200001.0
2005-09-19 13:00:00,0.69972,0.69977,0.69959,0.69971,127799998.0
2005-09-19 13:01:00,0.69978,0.69979,0.69964,0.69964,81600000.0
2005-09-19 13:02:00,0.69967,0.69975,0.69949,0.69975,173299999.0
2005-09-19 13:03:00,0.69981,0.69981,0.69937,0.69974,103299999.0
2005-09-19 13:04:00,0.69945,0.70016,0.69938,0.70002,67099998.0
2005-09-19 13:05:00,0.69985,0.69993,0.69972,0.69972,104699998.0
2005-09-19 13:06:00,0.69984,0.70006,0.69969,0.69969,84799999.0
2005-09-19 13:07:00,0.69967,0.69996,0.69967,0.69985,92399999.0
2005-09-19 13:08:00,0.69968,0.70011,0.69968,0.69975,94000002.0
2005-09-19 13:09:00,0.70003,0.70011,0.69974,0.69974,90600000.0
2005-09-19 13:10:00,0.69992,0.70017,0.69992,0.7,69100000.0
2005-09-19 13:11:00,0.69983,0.70039,0.69979,0.70024,110200002.0
2005-09-19 13:12:00,0.70021,0.7005,0.69989,0.70033,157600001.0
2005-09-19 13:13:00,0.70024,0.70028,0.69968,0.6997,106899999.0
2005-09-19 13:14:00,0.69982,0.70003,0.69959,0.69959,94400000.0
2005-09-19 13:15:00,0.69975,0.70011,0.69965,0.69978,119000001.0
2005-09-19 13:16:00,0.6997,0.69992,0.69935,0.69935,159899999.0
2005-09-19 13:17:00,0.69972,0.7,0.69941,0.69947,68900000.0
2005-09-19 13:18:00,0.69977,0.69994,0.69936,0.69936,77599998.0
2005-09-19 13:19:00,0.69937,0.69958,0.69928,0.6994,86500001.0
2005-09-19 13:20:00,0.69947,0.69968,0.69935,0.69935,53199999.0
2005-09-19 13:21:00,0.69921,0.6997,0.69918,0.69945,101899998.0
2005-09-19 13:22:00,0.69944,0.69965,0.69922,0.69938,81399999.0
2005-09-19 13:23:00,0.6997,0.6997,0.69929,0.69936,143400002.0
2005-09-19 13:24:00,0.69948,0.69974,0.69926,0.69938,98400000.0
2005-09-19 13:25:00,0.69952,0.69962,0.69925,0.69935,155300000.0
2005-09-19 13:26:00,0.69964,0.69973,0.69919,0.69945,108099999.0
2005-09-19 13:27:00,0.6995,0.69972,0.6993,0.69943,72600000.0
2005-09-19 13:28:00,0.69939,0.69967,0.69939,0.69955,75799999.0
2005-09-19 13:29:00,0.69945,0.69971,0.69944,0.69944,101299998.0
2005-09-19 13:30:00,0.69941,0.69972,0.69941,0.69967,106799998.0
2005-09-19 13:31:00,0.69958,0.69969,0.69941,0.69965,92500000.0
2005-09-19 13:32:00,0.69978,0.70003,0.6995,0.69953,104099997.0
2005-09-19 13:33:00,0.69958,0.69987,0.69951,0.6998,64500000.0
2005-09-19 13:34:00,0.69957,0.69957,0.69935,0.69938,93900001.0
2005-09-19 13:35:00,0.69967,0.69971,0.69903,0.69915,109200000.0
2005-09-19 13:36:00,0.69922,0.69936,0.69917,0.6992,126999999.0
2005-09-19 13:37:00,0.69914,0.6994,0.69908,0.69934,140700001.0
2005-09-19 13:38:00,0.6993,0.69962,0.69912,0.69923,109699999.0
2005-09-19 13:39:00,0.6991,0.69948,0.69895,0.69916,89300001.0
2005-09-19 13:40:00,0.69907,0.6991,0.69883,0.69895,146899997.0
2005-09-19 13:41:00,0.699,0.69912,0.6984,0.69859,150700000.0
2005-09-19 13:42:00,0.69891,0.69902,0.69854,0.69854,56500001.0
2005-09-19 13:43:00,0.69869,0.69898,0.69869,0.69886,48700000.0
2005-09-19 13:44:00,0.69883,0.69932,0.69869,0.69894,111599999.0
2005-09-19 13:45:00,0.69897,0.69925,0.6989,0.6991,104400000.0
2005-09-19 13:46:00,0.69905,0.69918,0.69885,0.69885,171000000.0
2005-09-19 13:47:00,0.69901,0.69928,0.69891,0.69928,74999998.0
2005-09-19 13:48:00,0.69917,0.69944,0.69907,0.69907,102100000.0
2005-09-19 13:49:00,0.69925,0.69947,0.69909,0.69927,98000001.0
2005-09-19 13:50:00,0.69906,0.69952,0.69901,0.69906,178199999.0
2005-09-19 13:51:00,0.69919,0.69923,0.69888,0.69911,107600000.0
2005-09-19 13:52:00,0.6992,0.6992,0.69887,0.699,82500000.0
2005-09-19 13:53:00,0.6989,0.69915,0.69879,0.69888,93600000.0
2005-09-19 13:54:00,0.6989,0.69908,0.69879,0.69908,96200002.0
2005-09-19 13:55:00,0.69922,0.69924,0.6988,0.69883,143800001.0
2005-09-19 13:56:00,0.69871,0.69917,0.69871,0.69905,90800000.0
2005-09-19 13:57:00,0.69914,0.69914,0.69875,0.6989,88399999.0
2005-09-19 13:58:00,0.6991,0.69915,0.69889,0.699,88599999.0
2005-09-19 13:59:00,0.69909,0.69925,0.6989,0.6989,85999999.0
2005-09-19 14:00:00,0.69912,0.69927,0.69873,0.69889,106500000.0
2005-09-19 14:01:00,0.69889,0.69903,0.69849,0.69862,130199999.0
2005-09-19 14:02:00,0.69906,0.69915,0.6988,0.6988,94199998.0
2005-09-19 14:03:00,0.69887,0.69908,0.69877,0.69879,69400000.0
2005-09-19 14:04:00,0.69894,0.69903,0.69874,0.69887,62100000.0
2005-09-19 14:05:00,0.69898,0.6993,0.69883,0.69909,86700001.0
2005-09-19 14:06:00,0.6992,0.6992,0.69882,0.6991,99199999.0
2005-09-19 14:07:00,0.69919,0.69923,0.69877,0.69877,92500000.0
2005-09-19 14:08:00,0.69891,0.69916,0.69868,0.69902,71899999.0
2005-09-19 14:09:00,0.69913,0.69952,0.69895,0.69917,167399998.0
2005-09-19 14:10:00,0.69907,0.69921,0.69886,0.69887,86999999.0
2005-09-19 14:11:00,0.69904,0.69917,0.69882,0.69886,141700000.0
2005-09-19 14:12:00,0.69894,0.69914,0.69879,0.69879,79000001.0
2005-09-19 14:13:00,0.69885,0.69926,0.69885,0.69885,91399999.0
2005-09-19 14:14:00,0.69878,0.69905,0.69878,0.699,102100000.0
2005-09-19 14:15:00,0.69896,0.69911,0.69881,0.69896,112900002.0
2005-09-19 14:16:00,0.69886,0.699,0.69885,0.69892,158499997.0
2005-09-19 14:17:00,0.69917,0.69923,0.69861,0.69876,172099998.0
2005-09-19 14:18:00,0.69895,0.69929,0.6988,0.69929,166300002.0
2005-09-19 14:19:00,0.69923,0.69923,0.69884,0.69889,98599999.0
2005-09-19 14:20:00,0.69894,0.69916,0.69876,0.69916,127399998.0
2005-09-19 14:21:00,0.6993,0.69941,0.69907,0.69916,70300000.0
2005-09-19 14:22:00,0.69942,0.69942,0.69903,0.69913,108200001.0
2005-09-19 14:23:00,0.69927,0.69935,0.69921,0.69923,102100002.0
2005-09-19 14:24:00,0.69936,0.69956,0.6992,0.6995,44300000.0
2005-09-19 14:25:00,0.69932,0.69966,0.69921,0.69944,136400000.0
2005-09-19 14:26:00,0.69934,0.69945,0.6992,0.69923,96900000.0
2005-09-19 14:27:00,0.69933,0.69946,0.69912,0.69912,82299999.0
2005-09-19 14:28:00,0.69918,0.6995,0.69902,0.69938,115600001.0
2005-09-19 14:29:00,0.69915,0.69939,0.69889,0.69914,95499999.0
2005-09-19 14:30:00,0.69927,0.69936,0.69895,0.6991,122199997.0
2005-09-19 14:31:00,0.69914,0.6994,0.69893,0.69922,137700000.0
2005-09-19 14:32:00,0.69923,0.69931,0.69898,0.69915,81100001.0
2005-09-19 14:33:00,0.69927,0.69935,0.69912,0.69931,114100000.0
2005-09-19 14:34:00,0.69946,0.69946,0.69901,0.6993,147099998.0
2005-09-19 14:35:00,0.69928,0.69937,0.69905,0.6991,146400000.0
2005-09-19 14:36:00,0.69913,0.69945,0.69913,0.69928,42300000.0
2005-09-19 14:37:00,0.6994,0.69944,0.69924,0.6993,66099998.0
2005-09-19 14:38:00,0.69934,0.69949,0.69918,0.69925,102300000.0
2005-09-19 14:39:00,0.6992,0.6997,0.6992,0.6997,141000000.0
2005-09-19 14:40:00,0.69962,0.69978,0.69938,0.69938,141899998.0
2005-09-19 14:41:00,0.6994,0.69963,0.69922,0.6994,80100001.0
2005-09-19 14:42:00,0.69937,0.69949,0.69918,0.69949,148399999.0
2005-09-19 14:43:00,0.69954,0.69962,0.69917,0.69945,123999999.0
2005-09-19 14:44:00,0.69928,0.69973,0.69915,0.69973,89600000.0
2005-09-19 14:45:00,0.69959,0.69959,0.69918,0.6992,102699999.0
2005-09-19 14:46:00,0.6993,0.69968,0.69921,0.69945,129899999.0
2005-09-19 14:47:00,0.69938,0.69961,0.69927,0.69955,159800000.0
2005-09-19 14:48:00,0.69952,0.6996,0.69938,0.69938,131899998.0
2005-09-19 14:49:00,0.69923,0.69974,0.69918,0.69965,58600000.0
2005-09-19 14:50:00,0.69932,0.69954,0.6992,0.69924,120000000.0
2005-09-19 14:51:00,0.69916,0.69938,0.69891,0.69928,93300002.0
2005-09-19 14:52:00,0.69913,0.69934,0.69907,0.6992,96799999.0
2005-09-19 14:53:00,0.69918,0.69934,0.69884,0.6992,73900000.0
2005-09-19 14:54:00,0.69914,0.69927,0.69888,0.69901,93600000.0
2005-09-19 14:55:00,0.69887,0.69918,0.69887,0.69913,97700000.0
2005-09-19 14:56:00,0.69882,0.69891,0.69845,0.69874,86500001.0
2005-09-19 14:57:00,0.69862,0.69868,0.69805,0.69853,88700000.0
2005-09-19 14:58:00,0.69854,0.69869,0.69834,0.69855,128300002.0
2005-09-19 14:59:00,0.69865,0.69876,0.69829,0.69829,75499999.0
2005-09-19 15:00:00,0.69851,0.6988,0.69835,0.69858,71999998.0
2005-09-19 15:01:00,0.69875,0.69879,0.69853,0.69869,107500001.0
2005-09-19 15:02:00,0.69885,0.69885,0.69849,0.69849,70999999.0
2005-09-19 15:03:00,0.69877,0.6989,0.69857,0.69873,142900003.0
2005-09-19 15:04:00,0.69857,0.69881,0.6985,0.6988,105100000.0
2005-09-19 15:05:00,0.69856,0.69897,0.69856,0.69882,77999999.0
2005-09-19 15:06:00,0.69877,0.69886,0.69863,0.69883,111799999.0
2005-09-19 15:07:00,0.69895,0.69904,0.69863,0.69878,103400000.0
2005-09-19 15:08:00,0.69874,0.69909,0.69864,0.69897,149999998.0
2005-09-19 15:09:00,0.69917,0.69929,0.69871,0.69881,118999999.0
2005-09-19 15:10:00,0.69873,0.69929,0.69873,0.69926,112899999.0
2005-09-19 15:11:00,0.69904,0.69934,0.69902,0.69917,154399996.0
2005-09-19 15:12:00,0.69933,0.69938,0.69909,0.69909,88499999.0
2005-09-19 15:13:00,0.69924,0.69952,0.69924,0.69931,78200000.0
2005-09-19 15:14:00,0.69909,0.69918,0.6989,0.69905,143500000.0
2005-09-19 15:15:00,0.6988,0.69911,0.69877,0.69898,120600003.0
2005-09-19 15:16:00,0.69866,0.69911,0.69864,0.69911,121300000.0
2005-09-19 15:17:00,0.69887,0.69898,0.69863,0.69895,149899998.0
2005-09-19 15:18:00,0.69887,0.69903,0.6987,0.6987,134399999.0
2005-09-19 15:19:00,0.69887,0.69905,0.69876,0.69905,108200000.0
2005-09-19 15:20:00,0.69903,0.6991,0.69881,0.69899,90000001.0
2005-09-19 15:21:00,0.69912,0.6992,0.69891,0.69891,98199999.0
2005-09-19 15:22:00,0.69889,0.69905,0.69871,0.69886,105700001.0
2005-09-19 15:23:00,0.69902,0.69922,0.69887,0.69887,96400000.0
2005-09-19 15:24:00,0.69906,0.69907,0.69877,0.6989,128100000.0
2005-09-19 15:25:00,0.69891,0.69917,0.69878,0.69907,159900000.0
2005-09-19 15:26:00,0.69896,0.6995,0.69893,0.6995,76500000.0
2005-09-19 15:27:00,0.69931,0.69944,0.69923,0.69923,43700000.0
2005-09-19 15:28:00,0.69928,0.6995,0.69928,0.69938,115200000.0
2005-09-19 15:29:00,0.69928,0.6998,0.69928,0.69956,108399999.0
2005-09-19 15:30:00,0.69941,0.69988,0.69936,0.69963,103100000.0
2005-09-19 15:31:00,0.69973,0.7001,0.69956,0.69976,126500000.0
2005-09-19 15:32:00,0.69984,0.69994,0.69925,0.69951,143499998.0
2005-09-19 15:33:00,0.69951,0.70017,0.6994,0.70016,93700000.0
2005-09-19 15:34:00,0.70027,0.70027,0.69986,0.70001,76000000.0
2005-09-19 15:35:00,0.70027,0.70027,0.69954,0.6996,136200001.0
2005-09-19 15:36:00,0.69946,0.69986,0.69928,0.6996,66900000.0
2005-09-19 15:37:00,0.69948,0.70001,0.69937,0.69993,79100001.0
2005-09-19 15:38:00,0.70003,0.70037,0.69979,0.70026,89499998.0
2005-09-19 15:39:00,0.7003,0.70035,0.69999,0.70029,133299999.0
2005-09-19 15:40:00,0.70026,0.70048,0.7001,0.70028,98300001.0
2005-09-19 15:41:00,0.70027,0.70061,0.70011,0.70052,110200001.0
2005-09-19 15:42:00,0.70057,0.70064,0.70011,0.70048,104400001.0
2005-09-19 15:43:00,0.7004,0.70051,0.70021,0.70026,155800001.0
2005-09-19 15:44:00,0.70042,0.70048,0.69996,0.70005,119400000.0
2005-09-19 15:45:00,0.70022,0.70028,0.69991,0.70004,152699998.0
2005-09-19 15:46:00,0.70019,0.70019,0.69976,0.69985,146600002.0
2005-09-19 15:47:00,0.69987,0.69994,0.69967,0.69967,154899998.0
2005-09-19 15:48:00,0.69977,0.70006,0.69971,0.69991,108600001.0
2005-09-19 15:49:00,0.69981,0.7003,0.69981,0.7003,54800000.0
2005-09-19 15:50:00,0.6998,0.70015,0.69971,0.69994,149099998.0
2005-09-19 15:51:00,0.69971,0.70014,0.69966,0.69995,89300000.0
2005-09-19 15:52:00,0.69992,0.70011,0.69989,0.69989,72100000.0
2005-09-19 15:53:00,0.69973,0.70027,0.69961,0.70025,98100001.0
2005-09-19 15:54:00,0.70013,0.70056,0.69994,0.70027,139400000.0
2005-09-19 15:55:00,0.70043,0.70051,0.70002,0.7002,135200002.0
2005-09-19 15:56:00,0.70034,0.70046,0.70009,0.70042,88599999.0
2005-09-19 15:57:00,0.70026,0.70052,0.70014,0.70052,131199999.0
2005-09-19 15:58:00,0.7001,0.70055,0.7001,0.70031,158500002.0
2005-09-19 15:59:00,0.7003,0.70043,0.70006,0.70027,140999998.0
2005-09-19 16:00:00,0.70038,0.70038,0.69997,0.70013,111300000.0
2005-09-19 16:01:00,0.70032,0.70033,0.69994,0.7003,160500002.0
2005-09-19 16:02:00,0.7003,0.70041,0.70004,0.70021,77400000.0
2005-09-19 16:03:00,0.70015,0.70047,0.70009,0.70027,146899999.0
2005-09-19 16:04:00,0.70026,0.7006,0.70016,0.70028,161000000.0
2005-09-19 16:05:00,0.70021,0.70071,0.70021,0.70025,136800002.0
2005-09-19 16:06:00,0.70038,0.70066,0.70026,0.70066,109799999.0
2005-09-19 16:07:00,0.70057,0.70064,0.70021,0.70037,120300001.0
2005-09-19 16:08:00,0.70046,0.70075,0.70025,0.70064,156500000.0
2005-09-19 16:09:00,0.70051,0.70062,0.7002,0.70024,97800000.0
2005-09-19 16:10:00,0.7005,0.70079,0.70033,0.70064,125200002.0
2005-09-19 16:11:00,0.70066,0.70072,0.70044,0.7006,62700000.0
2005-09-19 16:12:00,0.70065,0.7007,0.70035,0.70047,86800000.0
2005-09-19 16:13:00,0.70046,0.70085,0.70043,0.70077,98799998.0
2005-09-19 16:14:00,0.70077,0.70084,0.70046,0.70058,110999998.0
2005-09-19 16:15:00,0.7004,0.70073,0.7004,0.70054,166700002.0
2005-09-19 16:16:00,0.70072,0.70072,0.70032,0.70059,124200001.0
2005-09-19 16:17:00,0.70049,0.70064,0.70034,0.70052,74800000.0
2005-09-19 16:18:00,0.70025,0.70057,0.70025,0.70038,77900000.0
2005-09-19 16:19:00,0.70023,0.7006,0.70006,0.70027,92000000.0
2005-09-19 16:20:00,0.70054,0.70062,0.70031,0.70061,124799999.0
2005-09-19 16:21:00,0.70054,0.70059,0.70018,0.70034,85300000.0
2005-09-19 16:22:00,0.70053,0.70062,0.70041,0.70058,113599999.0
2005-09-19 16:23:00,0.70062,0.70063,0.70023,0.70053,130900001.0
2005-09-19 16:24:00,0.70031,0.70086,0.70031,0.70073,170499999.0
2005-09-19 16:25:00,0.70069,0.70082,0.70049,0.70077,88700000.0
2005-09-19 16:26:00,0.70056,0.70071,0.7005,0.70055,83900000.0
2005-09-19 16:27:00,0.70045,0.70087,0.70042,0.70079,156999997.0
2005-09-19 16:28:00,0.70035,0.70071,0.70035,0.70053,84500001.0
2005-09-19 16:29:00,0.70043,0.70067,0.70039,0.70067,82600000.0
2005-09-19 16:30:00,0.70058,0.70069,0.70033,0.70033,111500000.0
2005-09-19 16:31:00,0.70016,0.70056,0.70016,0.70038,112500000.0
2005-09-19 16:32:00,0.70055,0.70078,0.70039,0.70041,126500001.0
2005-09-19 16:33:00,0.70075,0.70087,0.70041,0.7008,178099999.0
2005-09-19 16:34:00,0.70069,0.70087,0.70055,0.70077,90900000.0
2005-09-19 16:35:00,0.70074,0.70074,0.70055,0.70068,98700000.0
2005-09-19 16:36:00,0.70069,0.70078,0.70044,0.70066,75500000.0
2005-09-19 16:37:00,0.7004,0.70069,0.7004,0.70069,92900000.0
2005-09-19 16:38:00,0.70084,0.70084,0.70025,0.70059,94000000.0
2005-09-19 16:39:00,0.70062,0.70083,0.70052,0.70071,92200000.0
2005-09-19 16:40:00,0.70056,0.70128,0.70052,0.70128,133600000.0
2005-09-19 16:41:00,0.7012,0.70124,0.70072,0.70087,90200000.0
2005-09-19 16:42:00,0.70097,0.70105,0.70074,0.70094,149400000.0
2005-09-19 16:43:00,0.70096,0.70118,0.70076,0.7011,117000000.0
2005-09-19 16:44:00,0.70127,0.70139,0.70103,0.70106,142799998.0
2005-09-19 16:45:00,0.70122,0.70124,0.70082,0.70084,109300000.0
2005-09-19 16:46:00,0.70117,0.70125,0.70091,0.70099,131599998.0
2005-09-19 16:47:00,0.70107,0.70121,0.70067,0.70077,97100001.0
2005-09-19 16:48:00,0.70079,0.70103,0.70072,0.70091,71700000.0
2005-09-19 16:49:00,0.70094,0.70099,0.70055,0.7007,113400000.0
2005-09-19 16:50:00,0.70053,0.70087,0.70036,0.70063,129700000.0
2005-09-19 16:51:00,0.70062,0.70087,0.70057,0.70081,113999998.0
2005-09-19 16:52:00,0.70097,0.70107,0.70077,0.7009,85300002.0
2005-09-19 16:53:00,0.70083,0.70113,0.70073,0.70097,101299999.0
2005-09-19 16:54:00,0.70102,0.70127,0.70095,0.70117,120399997.0
2005-09-19 16:55:00,0.70152,0.70159,0.70131,0.70145,82400000.0
2005-09-19 16:56:00,0.70112,0.70156,0.70107,0.7013,111899998.0
2005-09-19 16:57:00,0.70121,0.70161,0.70106,0.70152,81000001.0
2005-09-19 16:58:00,0.70146,0.70171,0.70115,0.70115,150600001.0
2005-09-19 16:59:00,0.7011,0.70155,0.70097,0.70133,82900001.0
2005-09-19 17:00:00,0.7016,0.70166,0.70112,0.70119,95300000.0
2005-09-19 17:01:00,0.70139,0.70155,0.70125,0.70142,84500001.0
2005-09-19 17:02:00,0.70133,0.70149,0.70108,0.70148,102800000.0
2005-09-19 17:03:00,0.70128,0.70155,0.70097,0.70155,99799999.0
2005-09-19 17:04:00,0.70137,0.70147,0.70117,0.70147,79700000.0
2005-09-19 17:05:00,0.70135,0.70162,0.7012,0.70159,113799999.0
2005-09-19 17:06:00,0.70146,0.70168,0.70128,0.70142,82399998.0
2005-09-19 17:07:00,0.7012,0.70167,0.70107,0.70143,110900001.0
2005-09-19 17:08:00,0.70147,0.70166,0.70119,0.70147,110700001.0
2005-09-19 17:09:00,0.70152,0.7016,0.70121,0.70127,113200001.0
2005-09-19 17:10:00,0.7015,0.70159,0.70118,0.70128,108699997.0
2005-09-19 17:11:00,0.70137,0.70168,0.70119,0.7014,68600000.0
2005-09-19 17:12:00,0.70139,0.70147,0.70126,0.70137,69000000.0
2005-09-19 17:13:00,0.70156,0.70168,0.7011,0.7011,64800001.0
2005-09-19 17:14:00,0.70141,0.70143,0.70102,0.70128,124200001.0
2005-09-19 17:15:00,0.70122,0.70136,0.70104,0.70114,88700001.0
2005-09-19 17:16:00,0.7011,0.70135,0.70106,0.70118,186400000.0
2005-09-19 17:17:00,0.70107,0.70158,0.70107,0.70158,50700000.0
2005-09-19 17:18:00,0.7017,0.70172,0.70159,0.7017,84700000.0
2005-09-19 17:19:00,0.7016,0.7016,0.70139,0.70139,25300000.0
2005-09-19 17:20:00,0.70153,0.70157,0.70143,0.70157,125499998.0
2005-09-19 17:21:00,0.70157,0.70171,0.70133,0.70133,91699998.0
2005-09-19 17:22:00,0.70113,0.70149,0.70089,0.70103,78100000.0
2005-09-19 17:23:00,0.70065,0.70123,0.70056,0.70119,70000000.0
2005-09-19 17:24:00,0.70137,0.70142,0.70081,0.70107,136899999.0
2005-09-19 17:25:00,0.70104,0.70105,0.70054,0.70068,119999999.0
2005-09-19 17:26:00,0.701,0.70114,0.70061,0.70075,113900001.0
2005-09-19 17:27:00,0.7009,0.7011,0.70066,0.70077,97300001.0
2005-09-19 17:28:00,0.70075,0.70087,0.70045,0.70071,116400001.0
2005-09-19 17:29:00,0.70102,0.70104,0.70048,0.70065,97300000.0
2005-09-19 17:30:00,0.70078,0.70112,0.70075,0.70086,133299999.0
2005-09-19 17:31:00,0.70063,0.70097,0.70052,0.70059,78900000.0
2005-09-19 17:32:00,0.70062,0.70102,0.70044,0.70073,108599999.0
2005-09-19 17:33:00,0.70064,0.70095,0.70049,0.70072,134599998.0
2005-09-19 17:34:00,0.70076,0.70118,0.70067,0.7007,130199999.0
2005-09-19 17:35:00,0.70055,0.70097,0.70055,0.70083,68100000.0
2005-09-19 17:36:00,0.70075,0.70121,0.70072,0.70107,110299998.0
2005-09-19 17:37:00,0.70104,0.70114,0.70061,0.70106,146700000.0
2005-09-19 17:38:00,0.70112,0.70125,0.70089,0.70103,97200000.0
2005-09-19 17:39:00,0.70093,0.70127,0.70079,0.70127,139200000.0
2005-09-19 17:40:00,0.70109,0.70139,0.7009,0.70104,200900004.0
2005-09-19 17:41:00,0.7007,0.70119,0.70061,0.70094,147299999.0
2005-09-19 17:42:00,0.7011,0.70122,0.70086,0.70095,137000003.0
2005-09-19 17:43:00,0.70101,0.70117,0.7008,0.7008,76000001.0
2005-09-19 17:44:00,0.70138,0.70138,0.70091,0.70098,129399999.0
2005-09-19 17:45:00,0.70097,0.70114,0.70093,0.70095,167399999.0
2005-09-19 17:46:00,0.7008,0.70116,0.7008,0.701,139100000.0
2005-09-19 17:47:00,0.70104,0.70106,0.70084,0.70087,108299999.0
2005-09-19 17:48:00,0.70115,0.70121,0.70085,0.70113,113400000.0
2005-09-19 17:49:00,0.70122,0.70127,0.70063,0.70091,92500000.0
2005-09-19 17:50:00,0.70086,0.70099,0.70062,0.7008,71300000.0
2005-09-19 17:51:00,0.7006,0.70096,0.70049,0.70096,86400001.0
2005-09-19 17:52:00,0.70067,0.70083,0.70054,0.7008,80900000.0
2005-09-19 17:53:00,0.70084,0.70095,0.70068,0.70079,96300000.0
2005-09-19 17:54:00,0.70075,0.70092,0.70062,0.70069,84700000.0
2005-09-19 17:55:00,0.70067,0.70083,0.70041,0.70077,127599999.0
2005-09-19 17:56:00,0.70063,0.70086,0.70057,0.70067,102899998.0
2005-09-19 17:57:00,0.70076,0.70089,0.70039,0.70039,70400000.0
2005-09-19 17:58:00,0.70057,0.70073,0.70045,0.70051,95500000.0
2005-09-19 17:59:00,0.70046,0.70088,0.70046,0.70064,97700000.0
2005-09-19 18:00:00,0.70054,0.70076,0.70038,0.70051,100299999.0
2005-09-19 18:01:00,0.7004,0.70082,0.7004,0.70058,107599999.0
2005-09-19 18:02:00,0.70066,0.70079,0.70045,0.70053,92800000.0
2005-09-19 18:03:00,0.70054,0.70091,0.70038,0.70077,261400000.0
2005-09-19 18:04:00,0.70041,0.70091,0.70036,0.70063,197500000.0
2005-09-19 18:05:00,0.70065,0.70092,0.70042,0.70045,309699999.0
2005-09-19 18:06:00,0.70097,0.70104,0.70054,0.70093,131800001.0
2005-09-19 18:07:00,0.70093,0.70095,0.70044,0.70056,216600000.0
2005-09-19 18:08:00,0.70065,0.70098,0.70058,0.70064,123700001.0
2005-09-19 18:09:00,0.70074,0.70103,0.70054,0.70072,211700001.0
2005-09-19 18:10:00,0.70064,0.70105,0.70061,0.70076,138099999.0
2005-09-19 18:11:00,0.70057,0.7009,0.70052,0.70082,89600000.0
2005-09-19 18:12:00,0.70081,0.70082,0.70046,0.70051,104500001.0
2005-09-19 18:13:00,0.70078,0.70097,0.70061,0.7008,121800001.0
2005-09-19 18:14:00,0.7008,0.70096,0.7007,0.70083,62000000.0
2005-09-19 18:15:00,0.70063,0.70132,0.70062,0.70125,109200000.0
2005-09-19 18:16:00,0.70117,0.70118,0.70068,0.70105,286299998.0
2005-09-19 18:17:00,0.7009,0.70106,0.70073,0.70105,128299999.0
2005-09-19 18:18:00,0.70098,0.70125,0.70074,0.70103,359000001.0
2005-09-19 18:19:00,0.70091,0.70118,0.70083,0.70083,289200001.0
2005-09-19 18:20:00,0.70086,0.70112,0.70086,0.7009,121200000.0
2005-09-19 18:21:00,0.70081,0.70121,0.70081,0.70101,192699997.0
2005-09-19 18:22:00,0.70085,0.7013,0.70076,0.70123,69799999.0
2005-09-19 18:23:00,0.70088,0.70131,0.70086,0.70122,357399997.0
2005-09-19 18:24:00,0.70128,0.70148,0.7009,0.70108,242499999.0
2005-09-19 18:25:00,0.701,0.70129,0.70095,0.701,173599998.0
2005-09-19 18:26:00,0.70087,0.7013,0.70087,0.70127,105000001.0
2005-09-19 18:27:00,0.70105,0.70136,0.70095,0.70102,210700002.0
2005-09-19 18:28:00,0.70094,0.7012,0.70088,0.70103,129400002.0
2005-09-19 18:29:00,0.70096,0.7013,0.70094,0.70103,238299998.0
2005-09-19 18:30:00,0.70098,0.7012,0.7008,0.70112,86800001.0
2005-09-19 18:31:00,0.7011,0.70127,0.70079,0.70114,153400001.0
2005-09-19 18:32:00,0.70112,0.70124,0.70088,0.70088,108400000.0
2005-09-19 18:33:00,0.70087,0.70106,0.70039,0.70069,169000000.0
2005-09-19 18:34:00,0.70109,0.70109,0.70067,0.70079,91700000.0
2005-09-19 18:35:00,0.70099,0.70099,0.7004,0.70053,151600000.0
2005-09-19 18:36:00,0.70078,0.70088,0.70041,0.70049,149900000.0
2005-09-19 18:37:00,0.70064,0.70078,0.70025,0.7003,107700001.0
2005-09-19 18:38:00,0.70047,0.70097,0.70033,0.70072,164900000.0
2005-09-19 18:39:00,0.70085,0.70093,0.70054,0.7006,407199999.0
2005-09-19 18:40:00,0.70075,0.70086,0.70055,0.70074,80100000.0
2005-09-19 18:41:00,0.7008,0.70082,0.70053,0.70076,288500001.0
2005-09-19 18:42:00,0.7007,0.70081,0.70059,0.70081,77500000.0
2005-09-19 18:43:00,0.70082,0.70107,0.70058,0.70087,701100002.0
2005-09-19 18:44:00,0.7011,0.70117,0.70045,0.70074,317900000.0
2005-09-19 18:45:00,0.70079,0.70085,0.70036,0.70065,448400004.0
2005-09-19 18:46:00,0.70076,0.70088,0.70046,0.70058,206800002.0
2005-09-19 18:47:00,0.70052,0.70087,0.70041,0.70057,211500002.0
2005-09-19 18:48:00,0.70044,0.70082,0.7004,0.70065,145000000.0
2005-09-19 18:49:00,0.70046,0.70083,0.70046,0.70083,190299999.0
2005-09-19 18:50:00,0.70067,0.70078,0.70044,0.70078,178599998.0
2005-09-19 18:51:00,0.70065,0.70081,0.70053,0.70069,117500001.0
2005-09-19 18:52:00,0.70098,0.70098,0.70052,0.70069,68400000.0
2005-09-19 18:53:00,0.70066,0.70066,0.70043,0.70055,105700002.0
2005-09-19 18:54:00,0.70044,0.70064,0.70029,0.70052,120300000.0
2005-09-19 18:55:00,0.70034,0.70075,0.70034,0.70054,141300001.0
2005-09-19 18:56:00,0.70062,0.70071,0.70032,0.70039,102200001.0
2005-09-19 18:57:00,0.70041,0.70066,0.70038,0.70052,47800000.0
2005-09-19 18:58:00,0.70073,0.70079,0.70047,0.70052,65099999.0
2005-09-19 18:59:00,0.70046,0.70072,0.70039,0.70072,219799999.0
2005-09-19 19:00:00,0.70068,0.70069,0.70024,0.70024,91100000.0
2005-09-19 19:01:00,0.70034,0.70073,0.70013,0.70055,81500000.0
2005-09-19 19:02:00,0.70021,0.70038,0.70003,0.7003,108199999.0
2005-09-19 19:03:00,0.70014,0.70042,0.69999,0.70019,196999999.0
2005-09-19 19:04:00,0.70038,0.70048,0.70004,0.70004,145099999.0
2005-09-19 19:05:00,0.70012,0.70034,0.69995,0.70019,90999999.0
2005-09-19 19:06:00,0.70028,0.70059,0.7,0.70012,190299999.0
2005-09-19 19:07:00,0.70016,0.70071,0.69979,0.70012,272399997.0
2005-09-19 19:08:00,0.70019,0.70021,0.69993,0.70021,131499998.0
2005-09-19 19:09:00,0.7001,0.7003,0.69997,0.69998,161600002.0
2005-09-19 19:10:00,0.69993,0.70063,0.69988,0.70032,115300002.0
2005-09-19 19:11:00,0.70075,0.70091,0.70006,0.70006,136400002.0
2005-09-19 19:12:00,0.69996,0.70051,0.69988,0.70049,131600000.0
2005-09-19 19:13:00,0.7001,0.7004,0.69989,0.70015,84300000.0
2005-09-19 19:14:00,0.7003,0.70036,0.69993,0.69993,77700000.0
2005-09-19 19:15:00,0.70035,0.70038,0.69998,0.70007,127099997.0
2005-09-19 19:16:00,0.70011,0.70028,0.6997,0.69975,101599998.0
2005-09-19 19:17:00,0.70003,0.70063,0.69996,0.70063,65299999.0
2005-09-19 19:18:00,0.69993,0.70073,0.69982,0.70001,94799999.0
2005-09-19 19:19:00,0.6993,0.69972,0.69915,0.69956,89700000.0
2005-09-19 19:20:00,0.69948,0.69964,0.69926,0.69926,104799999.0
2005-09-19 19:21:00,0.69929,0.69958,0.69929,0.6994,111200001.0
2005-09-19 19:22:00,0.69933,0.69966,0.69926,0.69934,103699998.0
2005-09-19 19:23:00,0.6992,0.69949,0.6992,0.6992,79300000.0
2005-09-19 19:24:00,0.69938,0.69953,0.69928,0.69942,100800002.0
2005-09-19 19:25:00,0.69923,0.69979,0.69923,0.69979,94700000.0
2005-09-19 19:26:00,0.69931,0.69956,0.6993,0.69946,138700001.0
2005-09-19 19:27:00,0.69924,0.69969,0.69914,0.6993,151899999.0
2005-09-19 19:28:00,0.69947,0.69974,0.69925,0.69925,178200001.0
2005-09-19 19:29:00,0.6991,0.69964,0.69901,0.69954,117999998.0
2005-09-19 19:30:00,0.69925,0.6995,0.69915,0.69947,76600000.0
2005-09-19 19:31:00,0.69942,0.69959,0.69921,0.69955,114300000.0
2005-09-19 19:32:00,0.69962,0.69969,0.69921,0.69956,149999997.0
2005-09-19 19:33:00,0.69934,0.69958,0.69929,0.69942,88400002.0
2005-09-19 19:34:00,0.69913,0.6994,0.69902,0.69935,152399999.0
2005-09-19 19:35:00,0.69942,0.69948,0.69914,0.69929,178400000.0
2005-09-19 19:36:00,0.69926,0.69947,0.69901,0.6992,204399998.0
2005-09-19 19:37:00,0.69916,0.69943,0.69916,0.69938,95700001.0
2005-09-19 19:38:00,0.6992,0.69938,0.69909,0.69913,108700002.0
2005-09-19 19:39:00,0.69941,0.69946,0.69885,0.69885,235199999.0
2005-09-19 19:40:00,0.69908,0.69926,0.6989,0.699,102799999.0
2005-09-19 19:41:00,0.69882,0.69901,0.69871,0.69891,149899999.0
2005-09-19 19:42:00,0.69911,0.69913,0.69874,0.69874,94099999.0
2005-09-19 19:43:00,0.6988,0.69894,0.69867,0.69867,106200003.0
2005-09-19 19:44:00,0.69882,0.69891,0.69859,0.69864,97300001.0
2005-09-19 19:45:00,0.69853,0.69898,0.69853,0.69875,132099999.0
2005-09-19 19:46:00,0.69853,0.69874,0.69839,0.69859,118800001.0
2005-09-19 19:47:00,0.69877,0.6992,0.69877,0.69907,76600002.0
2005-09-19 19:48:00,0.69885,0.69902,0.69881,0.69881,126300000.0
2005-09-19 19:49:00,0.69884,0.69922,0.69874,0.69887,79900000.0
2005-09-19 19:50:00,0.69902,0.69925,0.69887,0.69887,81200000.0
2005-09-19 19:51:00,0.69895,0.69915,0.6988,0.69898,158999999.0
2005-09-19 19:52:00,0.69896,0.69913,0.69874,0.69902,139800000.0
2005-09-19 19:53:00,0.69883,0.69904,0.69876,0.699,142000001.0
2005-09-19 19:54:00,0.69894,0.69913,0.69877,0.69882,109800001.0
2005-09-19 19:55:00,0.69868,0.69926,0.69868,0.69921,209000000.0
2005-09-19 19:56:00,0.69912,0.69912,0.69865,0.69865,202499999.0
2005-09-19 19:57:00,0.69863,0.69901,0.69861,0.69891,138499999.0
2005-09-19 19:58:00,0.6988,0.69896,0.6986,0.69887,209399998.0
2005-09-19 19:59:00,0.69901,0.69906,0.69859,0.6987,112299999.0
2005-09-19 20:00:00,0.6988,0.69889,0.69863,0.69868,284099999.0
2005-09-19 20:01:00,0.69866,0.69916,0.69863,0.69879,143699999.0
2005-09-19 20:02:00,0.6989,0.69907,0.69879,0.69897,98800001.0
2005-09-19 20:03:00,0.69878,0.69924,0.69872,0.69923,103599999.0
2005-09-19 20:04:00,0.69925,0.6994,0.69887,0.69907,142300000.0
2005-09-19 20:05:00,0.69924,0.69955,0.69897,0.69955,193099997.0
2005-09-19 20:06:00,0.69936,0.69955,0.69907,0.69929,267799999.0
2005-09-19 20:07:00,0.69913,0.69936,0.69902,0.69935,62700000.0
2005-09-19 20:08:00,0.69905,0.69945,0.69905,0.69942,124299998.0
2005-09-19 20:09:00,0.69955,0.6996,0.69901,0.69949,155599999.0
2005-09-19 20:10:00,0.69972,0.70001,0.69922,0.69987,179199999.0
2005-09-19 20:11:00,0.69956,0.69974,0.69939,0.6995,88300000.0
2005-09-19 20:12:00,0.69942,0.69975,0.69931,0.69973,60100000.0
2005-09-19 20:13:00,0.69949,0.69963,0.69931,0.6996,87000000.0
2005-09-19 20:14:00,0.69969,0.69969,0.69936,0.69966,129500000.0
2005-09-19 20:15:00,0.69928,0.7,0.69928,0.69975,116900000.0
2005-09-19 20:16:00,0.69972,0.69987,0.69929,0.69981,298300000.0
2005-09-19 20:17:00,0.69958,0.70007,0.69951,0.69984,279800001.0
2005-09-19 20:18:00,0.69978,0.69989,0.69958,0.69964,137199997.0
2005-09-19 20:19:00,0.69987,0.69989,0.69954,0.69965,125800001.0
2005-09-19 20:20:00,0.69972,0.69992,0.69952,0.69983,94500002.0
2005-09-19 20:21:00,0.69975,0.70009,0.69968,0.70009,68399999.0
2005-09-19 20:22:00,0.69993,0.69993,0.69977,0.69977,98599999.0
2005-09-19 20:23:00,0.69954,0.69984,0.69953,0.69963,84900000.0
2005-09-19 20:24:00,0.69943,0.7,0.69913,0.7,91000000.0
2005-09-19 20:25:00,0.69993,0.69993,0.69973,0.69973,98000001.0
2005-09-19 20:26:00,0.6999,0.69996,0.69952,0.69966,156099997.0
2005-09-19 20:27:00,0.69949,0.69998,0.69949,0.69996,104799997.0
2005-09-19 20:28:00,0.69997,0.70006,0.69958,0.6996,172000001.0
2005-09-19 20:29:00,0.69961,0.70003,0.69961,0.69977,237700002.0
2005-09-19 20:30:00,0.69958,0.70004,0.69954,0.69982,246799999.0
2005-09-19 20:31:00,0.6999,0.69992,0.69941,0.69973,151800001.0
2005-09-19 20:32:00,0.69956,0.69956,0.69905,0.69913,102600001.0
2005-09-19 20:33:00,0.69924,0.69947,0.69862,0.69899,147400001.0
2005-09-19 20:34:00,0.69926,0.69941,0.69905,0.69908,113900001.0
2005-09-19 20:35:00,0.69945,0.69948,0.69904,0.69907,134300002.0
2005-09-19 20:36:00,0.69914,0.69934,0.69901,0.69907,178499999.0
2005-09-19 20:37:00,0.69919,0.69948,0.69905,0.69932,220800003.0
2005-09-19 20:38:00,0.6993,0.6994,0.69898,0.69898,203299998.0
2005-09-19 20:39:00,0.69933,0.6994,0.69899,0.69899,134000000.0
2005-09-19 20:40:00,0.69884,0.69903,0.69883,0.69887,170299999.0
2005-09-19 20:41:00,0.69913,0.69939,0.69886,0.69914,144799998.0
2005-09-19 20:42:00,0.69915,0.69921,0.69909,0.69916,115700002.0
2005-09-19 20:43:00,0.69925,0.69935,0.69917,0.6992,135900001.0
2005-09-19 20:44:00,0.69929,0.69929,0.69894,0.69905,146100000.0
2005-09-19 20:45:00,0.69909,0.6993,0.69907,0.69912,119700001.0
2005-09-19 20:46:00,0.69929,0.69934,0.69906,0.69912,114900000.0
2005-09-19 20:47:00,0.69903,0.69958,0.69896,0.69942,97300000.0
2005-09-19 20:48:00,0.69913,0.69929,0.69905,0.69921,132300000.0
2005-09-19 20:49:00,0.69906,0.69943,0.69903,0.69903,98000000.0
2005-09-19 20:50:00,0.69935,0.69944,0.69913,0.69919,134399998.0
2005-09-19 20:51:00,0.69901,0.69949,0.69899,0.69918,140799998.0
2005-09-19 20:52:00,0.6991,0.69936,0.69901,0.69936,105300000.0
2005-09-19 20:53:00,0.69917,0.69946,0.69905,0.69925,299700002.0
2005-09-19 20:54:00,0.69912,0.69939,0.69907,0.69927,177800003.0
2005-09-19 20:55:00,0.69928,0.69959,0.69921,0.69932,140300000.0
2005-09-19 20:56:00,0.69906,0.69943,0.69906,0.69924,141099999.0
2005-09-19 20:57:00,0.69915,0.69954,0.69911,0.69949,135799999.0
2005-09-19 20:58:00,0.69947,0.6998,0.69933,0.6995,293500000.0
2005-09-19 20:59:00,0.69937,0.69974,0.6992,0.69966,159600000.0
2005-09-19 21:00:00,0.69966,0.69995,0.69932,0.69965,163500000.0
2005-09-19 21:01:00,0.69975,0.69988,0.69937,0.69937,94100000.0
2005-09-19 21:02:00,0.69949,0.69978,0.69949,0.69978,83300000.0
2005-09-19 21:03:00,0.69995,0.69995,0.69959,0.69988,121400001.0
2005-09-19 21:04:00,0.69996,0.70022,0.69968,0.6998,144499998.0
2005-09-19 21:05:00,0.70001,0.70002,0.69952,0.69952,129299998.0
2005-09-19 21:06:00,0.69957,0.69987,0.69954,0.69958,115600000.0
2005-09-19 21:07:00,0.69968,0.69981,0.69947,0.69978,152300001.0
2005-09-19 21:08:00,0.69963,0.69986,0.6994,0.69986,134299999.0
2005-09-19 21:09:00,0.69976,0.69993,0.69948,0.69987,176200000.0
2005-09-19 21:10:00,0.69993,0.69993,0.69945,0.69952,89199999.0
2005-09-19 21:11:00,0.69968,0.69981,0.69938,0.6995,116600000.0
2005-09-19 21:12:00,0.69955,0.69974,0.6994,0.69951,127500000.0
2005-09-19 21:13:00,0.69957,0.6997,0.69934,0.69937,66300000.0
2005-09-19 21:14:00,0.6995,0.69972,0.69941,0.69965,67100000.0
2005-09-19 21:15:00,0.69963,0.69982,0.69944,0.69956,180800002.0
2005-09-19 21:16:00,0.6996,0.69976,0.69941,0.69941,96300000.0
2005-09-19 21:17:00,0.69941,0.69981,0.69919,0.69949,180000000.0
2005-09-19 21:18:00,0.69948,0.69976,0.69939,0.69947,127200000.0
2005-09-19 21:19:00,0.69961,0.69978,0.6994,0.69949,120999999.0
2005-09-19 21:20:00,0.69978,0.69978,0.69927,0.6996,229599999.0
2005-09-19 21:21:00,0.69966,0.69975,0.69951,0.69956,81500000.0
2005-09-19 21:22:00,0.69967,0.70022,0.69967,0.70017,79600000.0
2005-09-19 21:23:00,0.70011,0.70034,0.69956,0.69978,139700001.0
2005-09-19 21:24:00,0.69981,0.70011,0.69975,0.69995,91000000.0
2005-09-19 21:25:00,0.69994,0.70002,0.69964,0.6999,154700001.0
2005-09-19 21:26:00,0.69983,0.69994,0.69965,0.69994,149800001.0
2005-09-19 21:27:00,0.69996,0.70015,0.69931,0.69943,113100001.0
2005-09-19 21:28:00,0.6994,0.70011,0.69938,0.70007,69100000.0
2005-09-19 21:29:00,0.70025,0.7004,0.69965,0.69981,145700002.0
2005-09-19 21:30:00,0.69992,0.70015,0.69982,0.70008,220500002.0
2005-09-19 21:31:00,0.70015,0.70021,0.69993,0.70008,153299998.0
2005-09-19 21:32:00,0.70019,0.70022,0.69988,0.69988,121400000.0
2005-09-19 21:33:00,0.70013,0.7002,0.6999,0.69992,44400000.0
2005-09-19 21:34:00,0.6999,0.70009,0.69984,0.70009,155300001.0
2005-09-19 21:35:00,0.69972,0.70027,0.69963,0.70003,153599997.0
2005-09-19 21:36:00,0.69991,0.70025,0.69961,0.69998,236999999.0
2005-09-19 21:37:00,0.70034,0.70036,0.69999,0.7002,109900000.0
2005-09-19 21:38:00,0.70034,0.70045,0.6999,0.69992,75799999.0
2005-09-19 21:39:00,0.69993,0.70016,0.69982,0.70011,91299999.0
2005-09-19 21:40:00,0.70012,0.70059,0.69992,0.70011,196000000.0
2005-09-19 21:41:00,0.70046,0.70046,0.69988,0.69991,206800000.0
2005-09-19 21:42:00,0.70016,0.70017,0.69986,0.69992,134000003.0
2005-09-19 21:43:00,0.69996,0.7002,0.69986,0.7002,154899999.0
2005-09-19 21:44:00,0.70025,0.70027,0.69969,0.69969,34100000.0
2005-09-19 21:45:00,0.69966,0.70006,0.69966,0.69988,103099999.0
2005-09-19 21:46:00,0.70001,0.70019,0.69984,0.69984,65300000.0
2005-09-19 21:47:00,0.69987,0.70009,0.69984,0.69997,119199999.0
2005-09-19 21:48:00,0.70005,0.70031,0.69995,0.70009,97700000.0
2005-09-19 21:49:00,0.7001,0.70026,0.70006,0.70023,85500001.0
2005-09-19 21:50:00,0.70026,0.70026,0.70011,0.70012,85099999.0
2005-09-19 21:51:00,0.70014,0.70042,0.70012,0.70042,115600001.0
2005-09-19 21:52:00,0.70006,0.70037,0.70005,0.7003,123099999.0
2005-09-19 21:53:00,0.70024,0.70036,0.70006,0.70006,62800001.0
2005-09-19 21:54:00,0.70034,0.70038,0.69999,0.70002,111400002.0
2005-09-19 21:55:00,0.70016,0.70028,0.70011,0.7002,134000001.0
2005-09-19 21:56:00,0.70018,0.70031,0.70007,0.7002,87200000.0
2005-09-19 21:57:00,0.70005,0.70044,0.70005,0.70013,161200001.0
2005-09-19 21:58:00,0.70013,0.70052,0.70012,0.70022,100600001.0
2005-09-19 21:59:00,0.70035,0.70057,0.7002,0.70033,80000000.0
2005-09-19 22:00:00,0.70031,0.70046,0.70017,0.70023,104100000.0
2005-09-19 22:01:00,0.70026,0.70042,0.70012,0.70024,91400000.0
2005-09-19 22:02:00,0.70031,0.70061,0.70031,0.70043,117400001.0
2005-09-19 22:03:00,0.70054,0.70063,0.70026,0.7003,140300000.0
2005-09-19 22:04:00,0.70023,0.70041,0.7001,0.70035,92799999.0
2005-09-19 22:05:00,0.70032,0.70071,0.7002,0.70042,146800001.0
2005-09-19 22:06:00,0.70019,0.70081,0.70019,0.70056,101699999.0
2005-09-19 22:07:00,0.70078,0.701,0.70065,0.70066,75500001.0
2005-09-19 22:08:00,0.70047,0.70073,0.70046,0.70059,165600001.0
2005-09-19 22:09:00,0.70058,0.70081,0.7005,0.7008,121300001.0
2005-09-19 22:10:00,0.70066,0.70082,0.70048,0.70061,104000000.0
2005-09-19 22:11:00,0.70055,0.70081,0.70026,0.70027,76400000.0
2005-09-19 22:12:00,0.70023,0.70073,0.70023,0.70065,116399999.0
2005-09-19 22:13:00,0.70063,0.70091,0.70045,0.70089,86799999.0
2005-09-19 22:14:00,0.70046,0.70071,0.70036,0.70057,93299999.0
2005-09-19 22:15:00,0.70069,0.70079,0.70041,0.70063,108599999.0
2005-09-19 22:16:00,0.70045,0.70091,0.70045,0.70086,107600000.0
2005-09-19 22:17:00,0.7006,0.70061,0.70032,0.70046,94999998.0
2005-09-19 22:18:00,0.70041,0.70061,0.7002,0.70045,73799999.0
2005-09-19 22:19:00,0.70047,0.70053,0.70007,0.70019,93800000.0
2005-09-19 22:20:00,0.70042,0.70049,0.70011,0.70011,57300000.0
2005-09-19 22:21:00,0.70015,0.7004,0.70015,0.70039,79700000.0
2005-09-19 22:22:00,0.70027,0.70038,0.70015,0.70015,103900000.0
2005-09-19 22:23:00,0.70024,0.70041,0.70014,0.70025,93500000.0
2005-09-19 22:24:00,0.70051,0.70051,0.7001,0.7002,179300002.0
2005-09-19 22:25:00,0.70057,0.70076,0.7005,0.7005,124900002.0
2005-09-19 22:26:00,0.7006,0.70076,0.70039,0.70044,71800000.0
2005-09-19 22:27:00,0.70031,0.70092,0.70031,0.7006,76199999.0
2005-09-19 22:28:00,0.70047,0.70065,0.70037,0.70043,68200000.0
2005-09-19 22:29:00,0.70048,0.7007,0.70034,0.70037,97699999.0
2005-09-19 22:30:00,0.70037,0.70065,0.70028,0.70036,99200000.0
2005-09-19 22:31:00,0.70031,0.70069,0.70027,0.70055,107499999.0
2005-09-19 22:32:00,0.70042,0.70061,0.70024,0.70033,174100000.0
2005-09-19 22:33:00,0.70008,0.70056,0.70008,0.70047,103700001.0
2005-09-19 22:34:00,0.70031,0.70062,0.70015,0.70062,85100000.0
2005-09-19 22:35:00,0.70068,0.70068,0.70024,0.7003,95800001.0
2005-09-19 22:36:00,0.70042,0.70061,0.70033,0.70036,129100001.0
2005-09-19 22:37:00,0.70025,0.70068,0.7002,0.70065,131100000.0
2005-09-19 22:38:00,0.70047,0.7006,0.70015,0.70043,96500001.0
2005-09-19 22:39:00,0.70057,0.70064,0.70041,0.70055,67000001.0
2005-09-19 22:40:00,0.70056,0.70073,0.70028,0.70032,127499998.0
2005-09-19 22:41:00,0.70039,0.70054,0.70026,0.70034,134699999.0
2005-09-19 22:42:00,0.70041,0.70059,0.7004,0.70045,137599996.0
2005-09-19 22:43:00,0.70033,0.70068,0.70025,0.70035,162800001.0
2005-09-19 22:44:00,0.70036,0.70057,0.70022,0.70029,197900000.0
2005-09-19 22:45:00,0.70045,0.70068,0.70023,0.70048,155900000.0
2005-09-19 22:46:00,0.70045,0.70083,0.70039,0.70046,180099999.0
2005-09-19 22:47:00,0.70037,0.70074,0.70032,0.7004,110999999.0
2005-09-19 22:48:00,0.70045,0.7006,0.70026,0.70041,101300000.0
2005-09-19 22:49:00,0.70041,0.70057,0.70029,0.70057,128299999.0
2005-09-19 22:50:00,0.70084,0.70108,0.70001,0.7009,201299997.0
2005-09-19 22:51:00,0.70095,0.70095,0.70033,0.70065,247299999.0
2005-09-19 22:52:00,0.70069,0.70083,0.70048,0.70068,119700001.0
2005-09-19 22:53:00,0.70067,0.70081,0.70041,0.70053,128300004.0
2005-09-19 22:54:00,0.70058,0.70077,0.7005,0.7005,89200002.0
2005-09-19 22:55:00,0.70042,0.7009,0.70032,0.70032,103400001.0
2005-09-19 22:56:00,0.70034,0.7007,0.70024,0.70038,100499999.0
2005-09-19 22:57:00,0.70057,0.70082,0.70043,0.70063,117699998.0
2005-09-19 22:58:00,0.70067,0.70079,0.70031,0.70031,118600000.0
2005-09-19 22:59:00,0.70021,0.70064,0.70021,0.7003,118899999.0
2005-09-19 23:00:00,0.70036,0.70065,0.70025,0.70043,90199999.0
2005-09-19 23:01:00,0.70064,0.70071,0.70026,0.70044,89200000.0
2005-09-19 23:02:00,0.70051,0.7007,0.70032,0.70032,73699998.0
2005-09-19 23:03:00,0.70017,0.70071,0.70017,0.70063,135100001.0
2005-09-19 23:04:00,0.7006,0.7007,0.70031,0.70035,121100000.0
2005-09-19 23:05:00,0.70045,0.70065,0.70028,0.70035,68800000.0
2005-09-19 23:06:00,0.70061,0.70062,0.70037,0.70052,90400000.0
2005-09-19 23:07:00,0.70042,0.70068,0.70024,0.7005,123600003.0
2005-09-19 23:08:00,0.70067,0.70067,0.70026,0.70031,72100000.0
2005-09-19 23:09:00,0.70046,0.70069,0.70037,0.70042,112299997.0
2005-09-19 23:10:00,0.70043,0.70061,0.70027,0.70036,100200000.0
2005-09-19 23:11:00,0.7004,0.70072,0.70035,0.70056,90200000.0
2005-09-19 23:12:00,0.70038,0.70061,0.70025,0.70061,119200000.0
2005-09-19 23:13:00,0.70071,0.70071,0.70047,0.70068,62800000.0
2005-09-19 23:14:00,0.70051,0.70059,0.70037,0.70046,86100000.0
2005-09-19 23:15:00,0.70046,0.70053,0.7002,0.7002,68500000.0
2005-09-19 23:16:00,0.70023,0.70048,0.70023,0.70032,114400002.0
2005-09-19 23:17:00,0.70067,0.70075,0.7001,0.70019,70799999.0
2005-09-19 23:18:00,0.70021,0.70042,0.69999,0.70038,121300000.0
2005-09-19 23:19:00,0.70024,0.70049,0.70014,0.70038,96900002.0
2005-09-19 23:20:00,0.70038,0.70072,0.70019,0.70072,124199999.0
2005-09-19 23:21:00,0.70072,0.70072,0.70018,0.70048,92399999.0
2005-09-19 23:22:00,0.70036,0.7006,0.70024,0.7006,77300000.0
2005-09-19 23:23:00,0.70054,0.70054,0.70025,0.70029,61400001.0
2005-09-19 23:24:00,0.70028,0.7005,0.70015,0.70035,73399999.0
2005-09-19 23:25:00,0.70042,0.70056,0.70017,0.7003,91600000.0
2005-09-19 23:26:00,0.7004,0.70055,0.70034,0.70036,119700002.0
2005-09-19 23:27:00,0.70028,0.70062,0.70028,0.7006,125000000.0
2005-09-19 23:28:00,0.70048,0.70048,0.70021,0.70033,58200000.0
2005-09-19 23:29:00,0.7004,0.70042,0.70015,0.7003,179200002.0
2005-09-19 23:30:00,0.70028,0.70052,0.7001,0.70052,158099998.0
2005-09-19 23:31:00,0.70037,0.70048,0.70025,0.70028,59599999.0
2005-09-19 23:32:00,0.70028,0.70048,0.70015,0.70032,132200001.0
2005-09-19 23:33:00,0.70036,0.70056,0.70024,0.70027,102799999.0
2005-09-19 23:34:00,0.70056,0.70056,0.70013,0.70049,153400000.0
2005-09-19 23:35:00,0.70025,0.70046,0.70014,0.70046,174400001.0
2005-09-19 23:36:00,0.70033,0.70046,0.70012,0.70012,98999999.0
2005-09-19 23:37:00,0.70026,0.70034,0.70009,0.70022,110399999.0
2005-09-19 23:38:00,0.70049,0.70059,0.70006,0.70015,123100001.0
2005-09-19 23:39:00,0.7003,0.70037,0.70003,0.70012,100799998.0
2005-09-19 23:40:00,0.70027,0.70041,0.70004,0.70035,122600002.0
2005-09-19 23:41:00,0.70031,0.70058,0.70005,0.70005,149000002.0
2005-09-19 23:42:00,0.70004,0.7003,0.69999,0.70019,111800000.0
2005-09-19 23:43:00,0.70008,0.70043,0.7,0.70032,133200000.0
2005-09-19 23:44:00,0.70028,0.70034,0.70018,0.70025,85599999.0
2005-09-19 23:45:00,0.70008,0.70047,0.69997,0.70047,128600002.0
2005-09-19 23:46:00,0.70023,0.70028,0.70016,0.70023,108299998.0
2005-09-19 23:47:00,0.70029,0.70033,0.70018,0.70023,153500000.0
2005-09-19 23:48:00,0.70034,0.7004,0.70029,0.70029,36700000.0
2005-09-19 23:49:00,0.70042,0.7005,0.70019,0.70044,82899999.0
2005-09-19 23:50:00,0.70038,0.70049,0.70027,0.70048,96900000.0
2005-09-19 23:51:00,0.70044,0.70051,0.7002,0.70033,71600000.0
2005-09-19 23:52:00,0.70019,0.7004,0.70014,0.70022,82699999.0
2005-09-19 23:53:00,0.70013,0.70051,0.70004,0.70009,116600001.0
2005-09-19 23:54:00,0.70031,0.70051,0.7001,0.70012,81400002.0
2005-09-19 23:55:00,0.70032,0.70035,0.70003,0.70009,37000000.0
2005-09-19 23:56:00,0.70013,0.70026,0.69994,0.70016,125299999.0
2005-09-19 23:57:00,0.70021,0.70027,0.7001,0.70022,65100000.0
2005-09-19 23:58:00,0.70024,0.70025,0.70004,0.70025,44499999.0
2005-09-19 23:59:00,0.7001,0.70034,0.7001,0.70018,84000001.0
2005-09-20 00:00:00,0.70026,0.70026,0.70008,0.70008,72199997.0
2005-09-20 00:01:00,0.69998,0.70032,0.69997,0.70032,104400000.0
2005-09-20 00:02:00,0.70033,0.70049,0.70007,0.70032,79700000.0
2005-09-20 00:03:00,0.70017,0.70017,0.69989,0.70009,51800000.0
2005-09-20 00:04:00,0.70026,0.70032,0.70008,0.7001,115199999.0
2005-09-20 00:05:00,0.70002,0.70061,0.70002,0.70035,137500002.0
2005-09-20 00:06:00,0.70048,0.70072,0.70037,0.70044,76400000.0
2005-09-20 00:07:00,0.70049,0.70065,0.70037,0.70053,158599999.0
2005-09-20 00:08:00,0.70064,0.70064,0.70018,0.70018,120999998.0
2005-09-20 00:09:00,0.70027,0.70064,0.70027,0.70061,56700001.0
2005-09-20 00:10:00,0.70043,0.70054,0.70033,0.70037,81700000.0
2005-09-20 00:11:00,0.7003,0.70068,0.7003,0.7006,98099999.0
2005-09-20 00:12:00,0.70077,0.70077,0.70052,0.70053,99400000.0
2005-09-20 00:13:00,0.70059,0.70062,0.70024,0.70042,90299998.0
2005-09-20 00:14:00,0.70042,0.70059,0.70012,0.70049,163299999.0
2005-09-20 00:15:00,0.70017,0.70044,0.70002,0.70008,173800002.0
2005-09-20 00:16:00,0.70036,0.70052,0.70002,0.70002,128700004.0
2005-09-20 00:17:00,0.7001,0.70053,0.7001,0.70053,70199999.0
2005-09-20 00:18:00,0.70043,0.70043,0.70024,0.7003,102100000.0
2005-09-20 00:19:00,0.70027,0.70039,0.70003,0.70012,60400000.0
2005-09-20 00:20:00,0.70024,0.70041,0.70004,0.70005,83500000.0
2005-09-20 00:21:00,0.7001,0.70028,0.70004,0.70012,62000001.0
2005-09-20 00:22:00,0.70025,0.70031,0.70006,0.7001,123000001.0
2005-09-20 00:23:00,0.70022,0.7004,0.70006,0.70013,120500002.0
2005-09-20 00:24:00,0.70025,0.70054,0.70022,0.70036,81899999.0
2005-09-20 00:25:00,0.7002,0.70056,0.70007,0.70009,101199999.0
2005-09-20 00:26:00,0.70023,0.70052,0.70016,0.7005,180100001.0
2005-09-20 00:27:00,0.70034,0.70046,0.7003,0.7003,117600000.0
2005-09-20 00:28:00,0.70018,0.7006,0.70017,0.70037,169500000.0
2005-09-20 00:29:00,0.70034,0.70046,0.70021,0.70033,131399999.0
2005-09-20 00:30:00,0.70031,0.70045,0.70015,0.70015,78100000.0
2005-09-20 00:31:00,0.70026,0.70035,0.70018,0.70035,63100000.0
2005-09-20 00:32:00,0.70032,0.70043,0.7002,0.70025,65000000.0
2005-09-20 00:33:00,0.70046,0.70067,0.70011,0.70011,102000000.0
2005-09-20 00:34:00,0.70025,0.70045,0.70019,0.7002,82900000.0
2005-09-20 00:35:00,0.70012,0.70042,0.70012,0.70042,73200000.0
2005-09-20 00:36:00,0.70049,0.70049,0.70031,0.70034,123000002.0
2005-09-20 00:37:00,0.70046,0.70059,0.70022,0.70059,124400000.0
2005-09-20 00:38:00,0.70016,0.70054,0.70014,0.70029,95400001.0
2005-09-20 00:39:00,0.7002,0.70048,0.70012,0.70046,174199998.0
2005-09-20 00:40:00,0.70042,0.70063,0.70042,0.70044,55299999.0
2005-09-20 00:41:00,0.70044,0.70051,0.70012,0.70028,152199999.0
2005-09-20 00:42:00,0.70037,0.7005,0.7002,0.7004,131600000.0
2005-09-20 00:43:00,0.70057,0.70068,0.70026,0.70055,86000000.0
2005-09-20 00:44:00,0.70062,0.70068,0.70008,0.70008,128500000.0
2005-09-20 00:45:00,0.7001,0.70054,0.69997,0.70052,108900001.0
2005-09-20 00:46:00,0.70065,0.70077,0.70057,0.7007,128299999.0
2005-09-20 00:47:00,0.70075,0.70075,0.70037,0.70051,117999997.0
2005-09-20 00:48:00,0.7005,0.70072,0.7005,0.70067,93200000.0
2005-09-20 00:49:00,0.70054,0.70072,0.70048,0.70072,131400001.0
2005-09-20 00:50:00,0.70061,0.70071,0.70045,0.70071,154900001.0
2005-09-20 00:51:00,0.70058,0.70063,0.70018,0.70018,71500000.0
2005-09-20 00:52:00,0.70008,0.70056,0.70008,0.70024,151699999.0
2005-09-20 00:53:00,0.7002,0.70048,0.7002,0.70029,100100000.0
2005-09-20 00:54:00,0.70044,0.70058,0.70024,0.70029,80200000.0
2005-09-20 00:55:00,0.70007,0.70034,0.70007,0.7003,84200000.0
2005-09-20 00:56:00,0.70018,0.70053,0.70016,0.70043,153900000.0
2005-09-20 00:57:00,0.69994,0.70047,0.69994,0.70047,69399999.0
2005-09-20 00:58:00,0.70042,0.70047,0.69999,0.70019,112799998.0
2005-09-20 00:59:00,0.69997,0.70026,0.6999,0.7001,82199999.0
2005-09-20 01:00:00,0.7003,0.70043,0.70003,0.70017,86500000.0
2005-09-20 01:01:00,0.70037,0.70039,0.70017,0.70029,72500000.0
2005-09-20 01:02:00,0.70047,0.70048,0.7001,0.7001,94599999.0
2005-09-20 01:03:00,0.69998,0.70033,0.69992,0.69998,116799999.0
2005-09-20 01:04:00,0.70019,0.70032,0.69988,0.70026,195299998.0
2005-09-20 01:05:00,0.70027,0.70032,0.69979,0.69994,109399998.0
2005-09-20 01:06:00,0.70002,0.70036,0.70002,0.7002,56500000.0
2005-09-20 01:07:00,0.70017,0.7003,0.70007,0.70014,86300000.0
2005-09-20 01:08:00,0.7002,0.70036,0.70007,0.70018,151200000.0
2005-09-20 01:09:00,0.70011,0.70052,0.70004,0.70052,47000000.0
2005-09-20 01:10:00,0.70004,0.70044,0.70004,0.70009,122399998.0
2005-09-20 01:11:00,0.69997,0.70043,0.69997,0.70036,86699999.0
2005-09-20 01:12:00,0.70004,0.7004,0.70003,0.70019,60700001.0
2005-09-20 01:13:00,0.70033,0.70037,0.70027,0.70034,93699999.0
2005-09-20 01:14:00,0.70027,0.70032,0.69986,0.70012,125500002.0
2005-09-20 01:15:00,0.70023,0.7003,0.69984,0.70013,107599999.0
2005-09-20 01:16:00,0.7001,0.70029,0.69999,0.70029,146799999.0
2005-09-20 01:17:00,0.70022,0.70045,0.70011,0.70045,77300000.0
2005-09-20 01:18:00,0.70018,0.70036,0.69989,0.69989,87700000.0
2005-09-20 01:19:00,0.69987,0.70018,0.69982,0.69984,82800000.0
2005-09-20 01:20:00,0.70006,0.70024,0.70006,0.70018,90099999.0
2005-09-20 01:21:00,0.70012,0.70027,0.69997,0.70014,57000001.0
2005-09-20 01:22:00,0.70001,0.7003,0.69989,0.7003,76200000.0
2005-09-20 01:23:00,0.69997,0.70023,0.69997,0.70005,104799999.0
2005-09-20 01:24:00,0.70017,0.70031,0.69995,0.69998,132100000.0
2005-09-20 01:25:00,0.69999,0.70014,0.69983,0.70004,91900001.0
2005-09-20 01:26:00,0.69997,0.70028,0.69995,0.70002,84899999.0
2005-09-20 01:27:00,0.69994,0.70029,0.69989,0.70029,115399998.0
2005-09-20 01:28:00,0.70035,0.70035,0.7,0.70025,130399999.0
2005-09-20 01:29:00,0.70036,0.70048,0.69993,0.70019,124199998.0
2005-09-20 01:30:00,0.70028,0.70039,0.70002,0.70003,172500004.0
2005-09-20 01:31:00,0.69986,0.70036,0.69986,0.70033,85700001.0
2005-09-20 01:32:00,0.70037,0.70051,0.70012,0.70021,93699999.0
2005-09-20 01:33:00,0.70029,0.70038,0.69996,0.69996,131600001.0
2005-09-20 01:34:00,0.7001,0.70038,0.70009,0.70022,83400000.0
2005-09-20 01:35:00,0.70008,0.70038,0.69996,0.70031,78200000.0
2005-09-20 01:36:00,0.70042,0.70042,0.70016,0.70039,117900003.0
2005-09-20 01:37:00,0.7004,0.7005,0.70013,0.70047,91200001.0
2005-09-20 01:38:00,0.70042,0.70042,0.7002,0.70037,153599999.0
2005-09-20 01:39:00,0.70037,0.70055,0.69985,0.69985,174199998.0
2005-09-20 01:40:00,0.70008,0.70053,0.70001,0.70026,161500000.0
2005-09-20 01:41:00,0.70049,0.70049,0.70011,0.70011,85300000.0
2005-09-20 01:42:00,0.70014,0.70028,0.70002,0.70026,135300000.0
2005-09-20 01:43:00,0.70021,0.70027,0.70006,0.70025,148599999.0
2005-09-20 01:44:00,0.70036,0.70041,0.70013,0.70028,98900001.0
2005-09-20 01:45:00,0.70037,0.70037,0.70017,0.70022,63900000.0
2005-09-20 01:46:00,0.70017,0.70033,0.69989,0.70018,124700001.0
2005-09-20 01:47:00,0.70021,0.70024,0.70001,0.70011,81999999.0
2005-09-20 01:48:00,0.7001,0.70029,0.70001,0.70029,88499999.0
2005-09-20 01:49:00,0.70038,0.70043,0.70005,0.70022,69200000.0
2005-09-20 01:50:00,0.70029,0.70029,0.70002,0.70016,66200000.0
2005-09-20 01:51:00,0.70036,0.70041,0.70019,0.70033,113700000.0
2005-09-20 01:52:00,0.70041,0.70041,0.7,0.70017,142499998.0
2005-09-20 01:53:00,0.70013,0.70051,0.70004,0.70023,73800001.0
2005-09-20 01:54:00,0.70016,0.70029,0.7,0.70017,85299999.0
2005-09-20 01:55:00,0.70004,0.70022,0.6998,0.70005,108100001.0
2005-09-20 01:56:00,0.70009,0.70024,0.69988,0.70005,96299997.0
2005-09-20 01:57:00,0.70027,0.70034,0.70018,0.70018,86000001.0
2005-09-20 01:58:00,0.70023,0.70023,0.69991,0.70014,122700000.0
2005-09-20 01:59:00,0.70004,0.70033,0.69996,0.70018,137100001.0
2005-09-20 02:00:00,0.70019,0.70026,0.70017,0.70025,82400001.0
2005-09-20 02:01:00,0.70035,0.70051,0.70006,0.70051,132600000.0
2005-09-20 02:02:00,0.70009,0.70039,0.69996,0.70028,200900000.0
2005-09-20 02:03:00,0.7004,0.70051,0.70008,0.70021,112600000.0
2005-09-20 02:04:00,0.70018,0.70057,0.70018,0.70034,112600000.0
2005-09-20 02:05:00,0.70038,0.70064,0.70001,0.70022,192199997.0
2005-09-20 02:06:00,0.70013,0.70049,0.7,0.70042,130700000.0
2005-09-20 02:07:00,0.70028,0.70037,0.70012,0.7002,137799998.0
2005-09-20 02:08:00,0.70005,0.7003,0.70001,0.7003,72999999.0
2005-09-20 02:09:00,0.70025,0.70026,0.7001,0.70026,93200001.0
2005-09-20 02:10:00,0.70037,0.70037,0.70005,0.70023,103399999.0
2005-09-20 02:11:00,0.70023,0.7004,0.70017,0.70027,155599997.0
2005-09-20 02:12:00,0.70016,0.70029,0.70007,0.7002,111600002.0
2005-09-20 02:13:00,0.70019,0.70035,0.70006,0.7003,121799999.0
2005-09-20 02:14:00,0.70033,0.70033,0.70013,0.70014,107099999.0
2005-09-20 02:15:00,0.70026,0.70057,0.70018,0.70049,191299999.0
2005-09-20 02:16:00,0.70035,0.7005,0.70008,0.70008,187999995.0
2005-09-20 02:17:00,0.70006,0.70014,0.69995,0.69995,40699999.0
2005-09-20 02:18:00,0.69978,0.70018,0.69978,0.70008,114800000.0
2005-09-20 02:19:00,0.70019,0.70034,0.70007,0.70015,137799997.0
2005-09-20 02:20:00,0.70031,0.70041,0.70003,0.70004,160800000.0
2005-09-20 02:21:00,0.70025,0.70036,0.70023,0.70028,124899999.0
2005-09-20 02:22:00,0.70013,0.70027,0.69991,0.70003,93900001.0
2005-09-20 02:23:00,0.69982,0.70041,0.69982,0.70011,148899999.0
2005-09-20 02:24:00,0.70052,0.70052,0.70001,0.70001,185000001.0
2005-09-20 02:25:00,0.70024,0.70044,0.70007,0.70033,150799999.0
2005-09-20 02:26:00,0.7003,0.7003,0.69998,0.69998,113500000.0
2005-09-20 02:27:00,0.70006,0.70044,0.69998,0.70007,223899999.0
2005-09-20 02:28:00,0.70009,0.70028,0.70006,0.70028,87000000.0
2005-09-20 02:29:00,0.70013,0.70016,0.69983,0.69993,138600002.0
2005-09-20 02:30:00,0.70009,0.70023,0.70009,0.70018,51000000.0
2005-09-20 02:31:00,0.7001,0.70021,0.69976,0.69994,172499998.0
2005-09-20 02:32:00,0.69985,0.70025,0.69977,0.70008,146100000.0
2005-09-20 02:33:00,0.69963,0.69994,0.69952,0.69991,94199999.0
2005-09-20 02:34:00,0.69968,0.69996,0.69944,0.69958,133400000.0
2005-09-20 02:35:00,0.69943,0.70011,0.69935,0.6999,197500001.0
2005-09-20 02:36:00,0.69967,0.69967,0.69943,0.69953,109599999.0
2005-09-20 02:37:00,0.69964,0.69969,0.6993,0.69951,124499999.0
2005-09-20 02:38:00,0.69956,0.69956,0.69909,0.69922,123800002.0
2005-09-20 02:39:00,0.69903,0.69955,0.69898,0.69931,60299999.0
2005-09-20 02:40:00,0.69944,0.69979,0.69903,0.69915,184400000.0
2005-09-20 02:41:00,0.69933,0.69942,0.69898,0.699,117600002.0
2005-09-20 02:42:00,0.69914,0.69925,0.69894,0.69899,104899999.0
2005-09-20 02:43:00,0.69918,0.6994,0.69882,0.69882,122100000.0
2005-09-20 02:44:00,0.69886,0.69926,0.69886,0.69924,69199999.0
2005-09-20 02:45:00,0.69931,0.69945,0.69894,0.69913,60900000.0
2005-09-20 02:46:00,0.69909,0.69937,0.69902,0.69909,92200000.0
2005-09-20 02:47:00,0.69917,0.69938,0.69902,0.69916,143600002.0
2005-09-20 02:48:00,0.69914,0.69922,0.69895,0.69902,84800000.0
2005-09-20 02:49:00,0.6988,0.69914,0.69874,0.69913,163000000.0
2005-09-20 02:50:00,0.69908,0.69908,0.69856,0.69874,112200000.0
2005-09-20 02:51:00,0.69891,0.69908,0.69875,0.69888,168299999.0
2005-09-20 02:52:00,0.69872,0.69903,0.6984,0.69871,258900000.0
2005-09-20 02:53:00,0.69866,0.69898,0.69854,0.69854,98900001.0
2005-09-20 02:54:00,0.69909,0.69909,0.69865,0.69908,94300000.0
2005-09-20 02:55:00,0.69864,0.69905,0.69854,0.69888,89199999.0
2005-09-20 02:56:00,0.69887,0.69918,0.69854,0.69883,113300001.0
2005-09-20 02:57:00,0.69935,0.69935,0.69871,0.6988,125800000.0
2005-09-20 02:58:00,0.69887,0.69895,0.69866,0.6988,193199999.0
2005-09-20 02:59:00,0.69905,0.69905,0.69877,0.69882,101000000.0
2005-09-20 03:00:00,0.69866,0.69895,0.69857,0.69875,86700000.0
2005-09-20 03:01:00,0.69874,0.69903,0.69867,0.69885,146500001.0
2005-09-20 03:02:00,0.69856,0.69881,0.69855,0.69875,138600000.0
2005-09-20 03:03:00,0.69887,0.69898,0.6986,0.6986,115300001.0
2005-09-20 03:04:00,0.69867,0.69892,0.69864,0.69878,109200000.0
2005-09-20 03:05:00,0.69876,0.69914,0.69861,0.69892,153900000.0
2005-09-20 03:06:00,0.69878,0.69893,0.69866,0.69884,138600001.0
2005-09-20 03:07:00,0.69886,0.6989,0.69871,0.69884,96500000.0
2005-09-20 03:08:00,0.69893,0.69911,0.69856,0.69871,191200002.0
2005-09-20 03:09:00,0.69888,0.69958,0.69876,0.69946,137499999.0
2005-09-20 03:10:00,0.69919,0.69937,0.69892,0.699,119399999.0
2005-09-20 03:11:00,0.69924,0.6996,0.69912,0.69929,104099999.0
2005-09-20 03:12:00,0.69905,0.69954,0.69893,0.69898,107700000.0
2005-09-20 03:13:00,0.6989,0.69931,0.69881,0.69905,116399997.0
2005-09-20 03:14:00,0.69898,0.69937,0.69888,0.69937,94499999.0
2005-09-20 03:15:00,0.69919,0.69948,0.69888,0.69926,106999999.0
2005-09-20 03:16:00,0.69947,0.69947,0.699,0.69903,133300003.0
2005-09-20 03:17:00,0.69916,0.69952,0.69907,0.69913,173799999.0
2005-09-20 03:18:00,0.69963,0.69963,0.69924,0.69957,158500001.0
2005-09-20 03:19:00,0.69903,0.69971,0.69903,0.69949,82900001.0
2005-09-20 03:20:00,0.69922,0.69955,0.6988,0.69943,148999998.0
2005-09-20 03:21:00,0.69921,0.69952,0.69903,0.6992,133099999.0
2005-09-20 03:22:00,0.69908,0.69949,0.69896,0.69935,88299999.0
2005-09-20 03:23:00,0.69938,0.6995,0.69912,0.69924,134200001.0
2005-09-20 03:24:00,0.69933,0.69957,0.69928,0.6995,103500002.0
2005-09-20 03:25:00,0.69946,0.69966,0.69927,0.69937,126799999.0
2005-09-20 03:26:00,0.69955,0.69962,0.69915,0.6994,150500000.0
2005-09-20 03:27:00,0.69971,0.69971,0.69919,0.69935,127900000.0
2005-09-20 03:28:00,0.69942,0.69951,0.69923,0.69941,96399999.0
2005-09-20 03:29:00,0.6996,0.69968,0.69936,0.69942,127099999.0
2005-09-20 03:30:00,0.69977,0.69977,0.69923,0.69938,143300000.0
2005-09-20 03:31:00,0.6996,0.69979,0.69947,0.69965,137700002.0
2005-09-20 03:32:00,0.69959,0.69972,0.69943,0.6996,64799999.0
2005-09-20 03:33:00,0.69968,0.69989,0.69941,0.69941,137100004.0
2005-09-20 03:34:00,0.69959,0.69976,0.69949,0.69964,129799999.0
2005-09-20 03:35:00,0.69941,0.69982,0.69928,0.69942,211600000.0
2005-09-20 03:36:00,0.69963,0.69986,0.69944,0.69986,147199999.0
2005-09-20 03:37:00,0.69988,0.70019,0.69957,0.70019,142100001.0
2005-09-20 03:38:00,0.70006,0.7001,0.69988,0.70008,96099999.0
2005-09-20 03:39:00,0.69991,0.70002,0.69962,0.69976,177899999.0
2005-09-20 03:40:00,0.69986,0.70015,0.69976,0.70015,126600000.0
2005-09-20 03:41:00,0.70026,0.70026,0.69965,0.6997,120700001.0
2005-09-20 03:42:00,0.69967,0.69999,0.69961,0.69988,127299997.0
2005-09-20 03:43:00,0.69973,0.70008,0.6997,0.6997,136799999.0
2005-09-20 03:44:00,0.6998,0.69998,0.69966,0.69972,90400001.0
2005-09-20 03:45:00,0.69973,0.69998,0.69963,0.69965,121700000.0
2005-09-20 03:46:00,0.69994,0.69997,0.69945,0.69961,128200000.0
2005-09-20 03:47:00,0.69953,0.70001,0.69952,0.69984,152800001.0
2005-09-20 03:48:00,0.69997,0.70009,0.69963,0.70001,132400000.0
2005-09-20 03:49:00,0.69988,0.69997,0.69978,0.69993,117500001.0
2005-09-20 03:50:00,0.69988,0.70019,0.69981,0.69991,113300001.0
2005-09-20 03:51:00,0.70025,0.70025,0.69974,0.69989,135800000.0
2005-09-20 03:52:00,0.70007,0.70021,0.69986,0.70012,85800001.0
2005-09-20 03:53:00,0.70018,0.70018,0.70001,0.70001,146900001.0
2005-09-20 03:54:00,0.69986,0.70025,0.69984,0.70025,143600001.0
2005-09-20 03:55:00,0.70009,0.70048,0.69983,0.70025,225399996.0
2005-09-20 03:56:00,0.70038,0.70046,0.7001,0.7001,98199999.0
2005-09-20 03:57:00,0.70044,0.70059,0.70025,0.70042,133900001.0
2005-09-20 03:58:00,0.70068,0.70102,0.70033,0.70071,273800002.0
2005-09-20 03:59:00,0.70094,0.70097,0.70062,0.70073,112799998.0
2005-09-20 04:00:00,0.70072,0.70091,0.70067,0.70084,84600002.0
2005-09-20 04:01:00,0.70066,0.70129,0.70066,0.70129,59800000.0
2005-09-20 04:02:00,0.70081,0.70115,0.70071,0.70109,89900000.0
2005-09-20 04:03:00,0.70105,0.70143,0.70086,0.70099,211399997.0
2005-09-20 04:04:00,0.70113,0.70149,0.70107,0.7012,151600000.0
2005-09-20 04:05:00,0.70098,0.70145,0.70098,0.70134,96899999.0
2005-09-20 04:06:00,0.70164,0.70167,0.70118,0.70132,243000003.0
2005-09-20 04:07:00,0.70126,0.70159,0.701,0.70148,122700000.0
2005-09-20 04:08:00,0.70146,0.70157,0.70123,0.70144,128700001.0
2005-09-20 04:09:00,0.70167,0.70195,0.70139,0.70143,70399999.0
2005-09-20 04:10:00,0.70141,0.70167,0.70124,0.70142,195100002.0
2005-09-20 04:11:00,0.70169,0.70181,0.70149,0.70156,90200000.0
2005-09-20 04:12:00,0.70143,0.70175,0.70125,0.70135,128999999.0
2005-09-20 04:13:00,0.70123,0.70155,0.70108,0.70128,158700002.0
2005-09-20 04:14:00,0.70148,0.70165,0.70115,0.70115,103000001.0
2005-09-20 04:15:00,0.7014,0.70155,0.7012,0.70142,143200001.0
2005-09-20 04:16:00,0.70107,0.70158,0.701,0.70136,103300001.0
2005-09-20 04:17:00,0.70106,0.70146,0.70091,0.70113,213099997.0
2005-09-20 04:18:00,0.70115,0.70151,0.70089,0.70122,115600000.0
2005-09-20 04:19:00,0.70115,0.70138,0.70105,0.7013,154600000.0
2005-09-20 04:20:00,0.70129,0.70132,0.70096,0.70096,93800001.0
2005-09-20 04:21:00,0.7009,0.70129,0.7009,0.7012,140599998.0
2005-09-20 04:22:00,0.70121,0.70131,0.70117,0.70117,107600000.0
2005-09-20 04:23:00,0.70117,0.70135,0.70115,0.70122,131700000.0
2005-09-20 04:24:00,0.70134,0.70177,0.70123,0.70144,220499998.0
2005-09-20 04:25:00,0.7013,0.7013,0.70103,0.70123,90700000.0
2005-09-20 04:26:00,0.70118,0.70125,0.70098,0.70098,135199998.0
2005-09-20 04:27:00,0.70116,0.70124,0.70102,0.70113,125599998.0
2005-09-20 04:28:00,0.70111,0.70148,0.7009,0.70118,116100000.0
2005-09-20 04:29:00,0.70095,0.70123,0.70095,0.701,106900000.0
2005-09-20 04:30:00,0.70123,0.70123,0.70088,0.70094,119399999.0
2005-09-20 04:31:00,0.70084,0.70124,0.7006,0.70117,215000002.0
2005-09-20 04:32:00,0.70123,0.70135,0.70099,0.70126,88000000.0
2005-09-20 04:33:00,0.70118,0.70121,0.70101,0.70119,130700000.0
2005-09-20 04:34:00,0.70129,0.70136,0.70113,0.70115,143000001.0
2005-09-20 04:35:00,0.70123,0.7014,0.70104,0.70104,117200000.0
2005-09-20 04:36:00,0.70141,0.70141,0.70107,0.70117,69399999.0
2005-09-20 04:37:00,0.70117,0.70132,0.70112,0.70122,74399998.0
2005-09-20 04:38:00,0.70124,0.70133,0.70093,0.70108,119500002.0
2005-09-20 04:39:00,0.70111,0.70137,0.70111,0.70114,103599998.0
2005-09-20 04:40:00,0.70104,0.70148,0.70104,0.7013,125600001.0
2005-09-20 04:41:00,0.70142,0.70152,0.70127,0.70127,123300001.0
2005-09-20 04:42:00,0.70129,0.70144,0.70127,0.70134,120500000.0
2005-09-20 04:43:00,0.70126,0.70157,0.70123,0.70135,147200002.0
2005-09-20 04:44:00,0.70131,0.70152,0.70118,0.70129,147000000.0
2005-09-20 04:45:00,0.70128,0.70149,0.7012,0.70141,119600002.0
2005-09-20 04:46:00,0.70137,0.70161,0.70115,0.7014,158800001.0
2005-09-20 04:47:00,0.70131,0.70142,0.70108,0.70118,149800001.0
2005-09-20 04:48:00,0.70147,0.70153,0.70103,0.70129,166000000.0
2005-09-20 04:49:00,0.70121,0.70131,0.70094,0.70096,78799999.0
2005-09-20 04:50:00,0.70109,0.70126,0.70097,0.7011,222599997.0
2005-09-20 04:51:00,0.70157,0.70157,0.70121,0.70123,144300000.0
2005-09-20 04:52:00,0.70133,0.70152,0.70123,0.70136,139499998.0
2005-09-20 04:53:00,0.70127,0.70135,0.70095,0.70111,146200002.0
2005-09-20 04:54:00,0.70098,0.7013,0.70098,0.70125,106400000.0
2005-09-20 04:55:00,0.70105,0.70126,0.70096,0.70115,116600001.0
2005-09-20 04:56:00,0.70103,0.70138,0.70103,0.70127,92200000.0
2005-09-20 04:57:00,0.7013,0.70145,0.70115,0.70118,127599999.0
2005-09-20 04:58:00,0.70109,0.70153,0.70108,0.7011,200200001.0
2005-09-20 04:59:00,0.7009,0.7015,0.7009,0.70128,89200000.0
2005-09-20 05:00:00,0.7013,0.7014,0.7011,0.70113,94900000.0
2005-09-20 05:01:00,0.70127,0.7014,0.70101,0.70121,100900002.0
2005-09-20 05:02:00,0.70116,0.70139,0.70107,0.70107,79599999.0
2005-09-20 05:03:00,0.70104,0.70155,0.70104,0.70155,120600000.0
2005-09-20 05:04:00,0.70143,0.70146,0.70113,0.70123,126100001.0
2005-09-20 05:05:00,0.70118,0.70161,0.70113,0.70123,110500000.0
2005-09-20 05:06:00,0.70172,0.70177,0.70122,0.70139,128399998.0
2005-09-20 05:07:00,0.70122,0.70158,0.70119,0.70143,145599999.0
2005-09-20 05:08:00,0.70144,0.70147,0.70117,0.7012,159700001.0
2005-09-20 05:09:00,0.70123,0.70151,0.70123,0.70148,119100000.0
2005-09-20 05:10:00,0.70154,0.70168,0.70127,0.70135,125700001.0
2005-09-20 05:11:00,0.70139,0.70159,0.70132,0.70152,149599998.0
2005-09-20 05:12:00,0.70162,0.70162,0.70132,0.70153,98200001.0
2005-09-20 05:13:00,0.7015,0.70165,0.70124,0.70145,167600001.0
2005-09-20 05:14:00,0.70144,0.70145,0.70129,0.70134,79200001.0
2005-09-20 05:15:00,0.70133,0.70147,0.70098,0.70098,139199998.0
2005-09-20 05:16:00,0.70106,0.70147,0.70103,0.70108,224399997.0
2005-09-20 05:17:00,0.70125,0.70141,0.70119,0.70141,91399999.0
2005-09-20 05:18:00,0.70137,0.70137,0.70096,0.70118,137199999.0
2005-09-20 05:19:00,0.70134,0.70135,0.70115,0.70135,95500000.0
2005-09-20 05:20:00,0.70123,0.7015,0.70105,0.70138,88699999.0
2005-09-20 05:21:00,0.70124,0.70141,0.70105,0.70123,92900000.0
2005-09-20 05:22:00,0.70113,0.70133,0.70093,0.70133,101500001.0
2005-09-20 05:23:00,0.70111,0.70129,0.70099,0.70107,104299999.0
2005-09-20 05:24:00,0.70133,0.70138,0.70088,0.70119,158699998.0
2005-09-20 05:25:00,0.7013,0.70142,0.70107,0.70109,178899999.0
2005-09-20 05:26:00,0.70124,0.70128,0.70091,0.70107,110800002.0
2005-09-20 05:27:00,0.70137,0.70145,0.70103,0.70118,136599999.0
2005-09-20 05:28:00,0.70112,0.70121,0.70097,0.70106,124100001.0
2005-09-20 05:29:00,0.70104,0.70119,0.70096,0.70119,101100001.0
2005-09-20 05:30:00,0.70142,0.70142,0.70094,0.70103,138899999.0
2005-09-20 05:31:00,0.70095,0.70115,0.70081,0.70098,84300002.0
2005-09-20 05:32:00,0.70094,0.70141,0.70088,0.701,128500001.0
2005-09-20 05:33:00,0.70131,0.70144,0.70101,0.70127,68800000.0
2005-09-20 05:34:00,0.70121,0.70141,0.70111,0.70137,158900001.0
2005-09-20 05:35:00,0.70147,0.70153,0.70114,0.70143,182000000.0
2005-09-20 05:36:00,0.70161,0.70161,0.70108,0.70132,144000000.0
2005-09-20 05:37:00,0.70147,0.7016,0.70124,0.7013,101199999.0
2005-09-20 05:38:00,0.70127,0.70157,0.70104,0.70111,137899999.0
2005-09-20 05:39:00,0.70139,0.70159,0.70116,0.70159,109100001.0
2005-09-20 05:40:00,0.70143,0.70164,0.70118,0.70158,89700000.0
2005-09-20 05:41:00,0.70153,0.70153,0.70132,0.70133,160699999.0
2005-09-20 05:42:00,0.70132,0.70141,0.70115,0.70141,104400000.0
2005-09-20 05:43:00,0.70138,0.70147,0.70111,0.70123,116300000.0
2005-09-20 05:44:00,0.70136,0.70147,0.70122,0.70128,117700000.0
2005-09-20 05:45:00,0.70159,0.70162,0.70134,0.70145,71000000.0
2005-09-20 05:46:00,0.70151,0.70158,0.70148,0.7015,110600000.0
2005-09-20 05:47:00,0.70149,0.70149,0.70133,0.70133,118799996.0
2005-09-20 05:48:00,0.70151,0.70164,0.70142,0.70158,86700001.0
2005-09-20 05:49:00,0.70157,0.70169,0.70133,0.7015,185799999.0
2005-09-20 05:50:00,0.70148,0.70166,0.70132,0.70136,197500002.0
2005-09-20 05:51:00,0.70179,0.70182,0.70154,0.70155,58200000.0
2005-09-20 05:52:00,0.70154,0.70173,0.70129,0.70129,143500000.0
2005-09-20 05:53:00,0.70133,0.70149,0.7013,0.70138,130900000.0
2005-09-20 05:54:00,0.70171,0.7018,0.70151,0.70151,89900002.0
2005-09-20 05:55:00,0.7016,0.70207,0.7015,0.70207,113300001.0
2005-09-20 05:56:00,0.70201,0.70223,0.70175,0.70184,161400000.0
2005-09-20 05:57:00,0.70209,0.70213,0.70174,0.70174,163000000.0
2005-09-20 05:58:00,0.70183,0.70204,0.70162,0.70171,114700001.0
2005-09-20 05:59:00,0.70169,0.70194,0.70165,0.70189,142399998.0
2005-09-20 06:00:00,0.70194,0.70194,0.70153,0.70157,100199999.0
2005-09-20 06:01:00,0.70176,0.70183,0.70149,0.70152,100600000.0
2005-09-20 06:02:00,0.70167,0.70186,0.70152,0.70165,157899998.0
2005-09-20 06:03:00,0.70212,0.70212,0.70152,0.70161,91700000.0
2005-09-20 06:04:00,0.7016,0.7018,0.70152,0.7017,183399998.0
2005-09-20 06:05:00,0.70171,0.70205,0.70154,0.70175,153200000.0
2005-09-20 06:06:00,0.70192,0.70194,0.70175,0.70184,86100000.0
2005-09-20 06:07:00,0.70183,0.70194,0.70157,0.7017,172499996.0
2005-09-20 06:08:00,0.70186,0.70203,0.70167,0.70169,144199998.0
2005-09-20 06:09:00,0.70201,0.70201,0.70156,0.70167,191000004.0
2005-09-20 06:10:00,0.70175,0.70203,0.70164,0.70177,91099999.0
2005-09-20 06:11:00,0.70169,0.70182,0.70154,0.70154,117200001.0
2005-09-20 06:12:00,0.7017,0.7017,0.70143,0.70158,93799999.0
2005-09-20 06:13:00,0.70158,0.70168,0.70147,0.70147,136800000.0
2005-09-20 06:14:00,0.7014,0.7017,0.7014,0.70156,66800000.0
2005-09-20 06:15:00,0.70182,0.70193,0.70157,0.7019,81799999.0
2005-09-20 06:16:00,0.70181,0.70188,0.7014,0.70177,105800000.0
2005-09-20 06:17:00,0.70186,0.70186,0.70155,0.70155,109699999.0
2005-09-20 06:18:00,0.70153,0.70192,0.70141,0.70174,109300001.0
2005-09-20 06:19:00,0.70197,0.70197,0.70169,0.70181,97200000.0
2005-09-20 06:20:00,0.70171,0.70188,0.7016,0.70165,94000001.0
2005-09-20 06:21:00,0.70175,0.70191,0.70162,0.70166,119500000.0
2005-09-20 06:22:00,0.70189,0.70189,0.70157,0.70171,153199999.0
2005-09-20 06:23:00,0.70162,0.70182,0.70159,0.70159,129900000.0
2005-09-20 06:24:00,0.70167,0.70176,0.70153,0.7017,162399998.0
2005-09-20 06:25:00,0.70159,0.70197,0.70146,0.7016,158799999.0
2005-09-20 06:26:00,0.70148,0.70186,0.70144,0.70168,99299999.0
2005-09-20 06:27:00,0.70152,0.70187,0.70147,0.70168,142499999.0
2005-09-20 06:28:00,0.70171,0.70206,0.70144,0.70171,144199998.0
2005-09-20 06:29:00,0.70176,0.70181,0.70137,0.70144,99100000.0
2005-09-20 06:30:00,0.70155,0.70197,0.70152,0.70169,66999999.0
2005-09-20 06:31:00,0.70172,0.70191,0.7016,0.7016,124800000.0
2005-09-20 06:32:00,0.70157,0.70183,0.70152,0.70173,144899999.0
2005-09-20 06:33:00,0.70143,0.70175,0.70143,0.70173,195900000.0
2005-09-20 06:34:00,0.70177,0.7019,0.70174,0.70178,135500001.0
2005-09-20 06:35:00,0.70157,0.70198,0.70157,0.70172,201899998.0
2005-09-20 06:36:00,0.70163,0.70191,0.70148,0.70148,162600000.0
2005-09-20 06:37:00,0.70161,0.70192,0.7016,0.70177,85700002.0
2005-09-20 06:38:00,0.70176,0.70209,0.70173,0.70209,83700001.0
2005-09-20 06:39:00,0.70215,0.70215,0.70175,0.70193,110899997.0
2005-09-20 06:40:00,0.70164,0.70181,0.70146,0.70146,94500000.0
2005-09-20 06:41:00,0.70167,0.70175,0.70149,0.70155,70299998.0
2005-09-20 06:42:00,0.70163,0.70193,0.70153,0.7018,141899998.0
2005-09-20 06:43:00,0.70172,0.70193,0.70168,0.70185,112400000.0
2005-09-20 06:44:00,0.70173,0.70192,0.70155,0.70184,130599999.0
2005-09-20 06:45:00,0.70205,0.70205,0.70165,0.70175,148200001.0
2005-09-20 06:46:00,0.70178,0.70182,0.70145,0.70154,104999999.0
2005-09-20 06:47:00,0.70149,0.70202,0.70149,0.70178,174500002.0
2005-09-20 06:48:00,0.70164,0.70172,0.70144,0.70172,134600000.0
2005-09-20 06:49:00,0.70172,0.70188,0.70152,0.70172,105600001.0
2005-09-20 06:50:00,0.70185,0.7019,0.70142,0.70181,143199999.0
2005-09-20 06:51:00,0.70195,0.70196,0.7017,0.70175,126200000.0
2005-09-20 06:52:00,0.70184,0.7019,0.70165,0.70188,221500000.0
2005-09-20 06:53:00,0.70185,0.70186,0.70138,0.70158,84600000.0
2005-09-20 06:54:00,0.70187,0.70189,0.70154,0.70154,123599999.0
2005-09-20 06:55:00,0.70161,0.70217,0.70158,0.70178,130799999.0
2005-09-20 06:56:00,0.70177,0.7021,0.70162,0.7021,116500001.0
2005-09-20 06:57:00,0.70219,0.70219,0.70158,0.70183,119299999.0
2005-09-20 06:58:00,0.70167,0.70194,0.70162,0.70189,110700001.0
2005-09-20 06:59:00,0.70184,0.70202,0.70179,0.70184,96999999.0
2005-09-20 07:00:00,0.7018,0.70198,0.7018,0.70198,13500000.0
2005-09-20 07:01:00,0.70202,0.70202,0.70184,0.70185,66100000.0
2005-09-20 07:02:00,0.70184,0.70184,0.70152,0.70162,182600001.0
2005-09-20 07:03:00,0.70183,0.70185,0.70163,0.70163,90100000.0
2005-09-20 07:04:00,0.70186,0.70186,0.70145,0.70163,158200000.0
2005-09-20 07:05:00,0.70187,0.70198,0.70152,0.70171,97400000.0
2005-09-20 07:06:00,0.70191,0.70193,0.70143,0.70161,191700002.0
2005-09-20 07:07:00,0.70159,0.70177,0.70144,0.70163,84000000.0
2005-09-20 07:08:00,0.70154,0.70182,0.70144,0.70176,176000001.0
2005-09-20 07:09:00,0.70143,0.70195,0.70143,0.70187,125600001.0
2005-09-20 07:10:00,0.7017,0.70177,0.70157,0.70166,126499999.0
2005-09-20 07:11:00,0.70141,0.70183,0.70131,0.70148,108700000.0
2005-09-20 07:12:00,0.70168,0.70174,0.70143,0.70164,119400001.0
2005-09-20 07:13:00,0.70167,0.70175,0.70158,0.7016,116599999.0
2005-09-20 07:14:00,0.70137,0.70173,0.70137,0.7016,163900001.0
2005-09-20 07:15:00,0.70171,0.70182,0.70161,0.70172,75099999.0
2005-09-20 07:16:00,0.70169,0.70175,0.70142,0.70175,186900001.0
2005-09-20 07:17:00,0.70158,0.70174,0.70146,0.70153,78800002.0
2005-09-20 07:18:00,0.70147,0.70176,0.70141,0.7016,136799999.0
2005-09-20 07:19:00,0.70164,0.70167,0.70135,0.70135,51700000.0
2005-09-20 07:20:00,0.70128,0.70171,0.70123,0.7015,103199998.0
2005-09-20 07:21:00,0.70124,0.70159,0.70124,0.70153,110700001.0
2005-09-20 07:22:00,0.70143,0.70153,0.70133,0.70149,75699999.0
2005-09-20 07:23:00,0.7015,0.70169,0.7015,0.70166,126900001.0
2005-09-20 07:24:00,0.70179,0.7018,0.70139,0.70152,139500000.0
2005-09-20 07:25:00,0.70154,0.70167,0.70125,0.70159,114300000.0
2005-09-20 07:26:00,0.70148,0.70148,0.70119,0.70119,54599999.0
2005-09-20 07:27:00,0.70139,0.70154,0.70118,0.70145,129000000.0
2005-09-20 07:28:00,0.70143,0.70152,0.70106,0.70121,112500004.0
2005-09-20 07:29:00,0.70153,0.70161,0.70122,0.70144,171999999.0
2005-09-20 07:30:00,0.70148,0.70159,0.70121,0.70135,119000000.0
2005-09-20 07:31:00,0.70147,0.70154,0.70117,0.70126,134900000.0
2005-09-20 07:32:00,0.70138,0.70152,0.70116,0.70118,125299999.0
2005-09-20 07:33:00,0.70125,0.70169,0.70109,0.70139,165299999.0
2005-09-20 07:34:00,0.70101,0.70167,0.70101,0.70137,181000001.0
2005-09-20 07:35:00,0.70139,0.7015,0.70135,0.70146,69499999.0
2005-09-20 07:36:00,0.70138,0.70157,0.70125,0.70147,98200000.0
2005-09-20 07:37:00,0.70139,0.70163,0.70118,0.70141,158799999.0
2005-09-20 07:38:00,0.70134,0.70164,0.70122,0.70156,135199999.0
2005-09-20 07:39:00,0.70157,0.70159,0.70114,0.70114,98100000.0
2005-09-20 07:40:00,0.70121,0.70174,0.70113,0.70143,109299999.0
2005-09-20 07:41:00,0.70151,0.7018,0.70145,0.70165,82799999.0
2005-09-20 07:42:00,0.70141,0.70167,0.70137,0.70167,98699999.0
2005-09-20 07:43:00,0.70153,0.70169,0.70131,0.70131,150400004.0
2005-09-20 07:44:00,0.70143,0.70156,0.70125,0.7013,102700001.0
2005-09-20 07:45:00,0.70145,0.70151,0.70103,0.70118,188799999.0
2005-09-20 07:46:00,0.70121,0.70144,0.70108,0.70113,116400001.0
2005-09-20 07:47:00,0.70128,0.70156,0.70107,0.70117,69900000.0
2005-09-20 07:48:00,0.70141,0.70142,0.70095,0.70127,78200000.0
2005-09-20 07:49:00,0.70135,0.70135,0.70108,0.70112,158600001.0
2005-09-20 07:50:00,0.70105,0.70131,0.7009,0.70108,173299997.0
2005-09-20 07:51:00,0.70135,0.70158,0.70086,0.70096,175100000.0
2005-09-20 07:52:00,0.70111,0.70126,0.70084,0.70094,100300001.0
2005-09-20 07:53:00,0.70096,0.70134,0.70094,0.70098,71400000.0
2005-09-20 07:54:00,0.70108,0.70147,0.70094,0.70118,157200001.0
2005-09-20 07:55:00,0.70145,0.70148,0.70103,0.70123,135200000.0
2005-09-20 07:56:00,0.70108,0.70121,0.70075,0.7008,94000001.0
2005-09-20 07:57:00,0.70119,0.70123,0.70083,0.70084,161600000.0
2005-09-20 07:58:00,0.70099,0.7012,0.70083,0.70086,91300000.0
2005-09-20 07:59:00,0.70096,0.70145,0.70085,0.70113,133099999.0
2005-09-20 08:00:00,0.70109,0.70174,0.70101,0.70141,241700000.0
2005-09-20 08:01:00,0.70171,0.70198,0.70129,0.70131,148800000.0
2005-09-20 08:02:00,0.70152,0.70159,0.70112,0.70112,112000002.0
2005-09-20 08:03:00,0.70146,0.70154,0.701,0.70123,134800000.0
2005-09-20 08:04:00,0.7014,0.70152,0.70113,0.70148,156900001.0
2005-09-20 08:05:00,0.70105,0.70162,0.70105,0.70127,152300000.0
2005-09-20 08:06:00,0.70129,0.70165,0.70111,0.70124,141999999.0
2005-09-20 08:07:00,0.70139,0.70148,0.70098,0.70113,99399999.0
2005-09-20 08:08:00,0.70128,0.7013,0.70086,0.70096,127999999.0
2005-09-20 08:09:00,0.70132,0.70132,0.70085,0.70091,54300000.0
2005-09-20 08:10:00,0.70124,0.70139,0.7009,0.70121,134699999.0
2005-09-20 08:11:00,0.70117,0.70157,0.70106,0.70149,70000000.0
2005-09-20 08:12:00,0.70105,0.70145,0.70096,0.70102,151999999.0
2005-09-20 08:13:00,0.70132,0.70149,0.70097,0.7011,78099999.0
2005-09-20 08:14:00,0.70093,0.70159,0.70092,0.70148,103200000.0
2005-09-20 08:15:00,0.70138,0.7017,0.70128,0.70136,191399998.0
2005-09-20 08:16:00,0.70148,0.70158,0.70114,0.70153,129299998.0
2005-09-20 08:17:00,0.70144,0.70155,0.70116,0.70116,64100000.0
2005-09-20 08:18:00,0.70118,0.70157,0.70102,0.7012,126700001.0
2005-09-20 08:19:00,0.7012,0.70168,0.7012,0.70127,135800000.0
2005-09-20 08:20:00,0.70143,0.70168,0.70125,0.70164,164299999.0
2005-09-20 08:21:00,0.70156,0.70174,0.7014,0.7014,112100000.0
2005-09-20 08:22:00,0.7014,0.7017,0.70135,0.7017,61400000.0
2005-09-20 08:23:00,0.70133,0.70157,0.70122,0.70157,100800000.0
2005-09-20 08:24:00,0.70155,0.70165,0.70126,0.70141,75199999.0
2005-09-20 08:25:00,0.70162,0.70162,0.70099,0.70102,72400000.0
2005-09-20 08:26:00,0.70152,0.70158,0.70102,0.70117,118800000.0
2005-09-20 08:27:00,0.70121,0.70136,0.70105,0.70105,164199999.0
2005-09-20 08:28:00,0.70114,0.70144,0.70104,0.70131,91000000.0
2005-09-20 08:29:00,0.70143,0.70161,0.70126,0.70132,94299999.0
2005-09-20 08:30:00,0.70136,0.70169,0.70107,0.7012,124199998.0
2005-09-20 08:31:00,0.70136,0.70168,0.7012,0.70168,91600000.0
2005-09-20 08:32:00,0.70171,0.70171,0.70115,0.70117,73700000.0
2005-09-20 08:33:00,0.70144,0.70158,0.7012,0.70154,54500001.0
2005-09-20 08:34:00,0.70145,0.70174,0.70119,0.70167,109199999.0
2005-09-20 08:35:00,0.70134,0.7015,0.70125,0.70125,65700000.0
2005-09-20 08:36:00,0.70099,0.70144,0.70094,0.70094,108499999.0
2005-09-20 08:37:00,0.7009,0.70147,0.70084,0.70115,186399998.0
2005-09-20 08:38:00,0.70111,0.70127,0.70088,0.70104,58399999.0
2005-09-20 08:39:00,0.70143,0.70161,0.70114,0.70143,140699999.0
2005-09-20 08:40:00,0.70125,0.70161,0.70125,0.7013,95199999.0
2005-09-20 08:41:00,0.70139,0.70152,0.70109,0.70128,159099997.0
2005-09-20 08:42:00,0.7014,0.70166,0.70126,0.70166,136000000.0
2005-09-20 08:43:00,0.70153,0.70196,0.70153,0.70174,120800000.0
2005-09-20 08:44:00,0.70167,0.70192,0.70147,0.70175,127400001.0
2005-09-20 08:45:00,0.70172,0.70181,0.70155,0.70162,96400000.0
2005-09-20 08:46:00,0.70204,0.70208,0.70135,0.70138,84799999.0
2005-09-20 08:47:00,0.7019,0.7019,0.70144,0.70153,132699996.0
2005-09-20 08:48:00,0.70148,0.70168,0.70141,0.70149,144300000.0
2005-09-20 08:49:00,0.70154,0.70171,0.70134,0.70134,88500000.0
2005-09-20 08:50:00,0.70141,0.70158,0.70138,0.70146,152799998.0
2005-09-20 08:51:00,0.70169,0.7018,0.70143,0.70164,103699998.0
2005-09-20 08:52:00,0.70169,0.70179,0.70138,0.70161,147700000.0
2005-09-20 08:53:00,0.70166,0.70187,0.70138,0.7017,163700002.0
2005-09-20 08:54:00,0.70171,0.70191,0.70154,0.7019,234699999.0
2005-09-20 08:55:00,0.70171,0.70189,0.70155,0.70185,143400001.0
2005-09-20 08:56:00,0.70159,0.7017,0.70142,0.70162,203399997.0
2005-09-20 08:57:00,0.70148,0.70169,0.70137,0.70163,78199999.0
2005-09-20 08:58:00,0.70155,0.70165,0.7012,0.70121,109800002.0
2005-09-20 08:59:00,0.70162,0.70163,0.70098,0.7011,82499998.0
2005-09-20 09:00:00,0.70107,0.70163,0.70105,0.70145,143800000.0
2005-09-20 09:01:00,0.70149,0.70171,0.70133,0.70141,84100001.0
2005-09-20 09:02:00,0.70121,0.70145,0.70109,0.70109,115700001.0
2005-09-20 09:03:00,0.70144,0.70144,0.70093,0.70107,157600000.0
2005-09-20 09:04:00,0.70109,0.70131,0.70089,0.70089,146800001.0
2005-09-20 09:05:00,0.70098,0.70139,0.7009,0.70094,120600000.0
2005-09-20 09:06:00,0.70115,0.70121,0.70089,0.70121,45000000.0
2005-09-20 09:07:00,0.70136,0.70151,0.70105,0.70124,130800001.0
2005-09-20 09:08:00,0.70146,0.7016,0.70117,0.70149,108300001.0
2005-09-20 09:09:00,0.70133,0.70176,0.7012,0.70164,221799994.0
2005-09-20 09:10:00,0.70144,0.70175,0.70116,0.70175,162500001.0
2005-09-20 09:11:00,0.70163,0.70184,0.70146,0.70168,95600002.0
2005-09-20 09:12:00,0.70174,0.70189,0.70155,0.70163,102500000.0
2005-09-20 09:13:00,0.70205,0.70215,0.70153,0.70153,104599999.0
2005-09-20 09:14:00,0.70175,0.70206,0.70159,0.70161,73299999.0
2005-09-20 09:15:00,0.70178,0.70191,0.70141,0.70153,211899996.0
2005-09-20 09:16:00,0.70168,0.70187,0.70145,0.70164,144999997.0
2005-09-20 09:17:00,0.70166,0.70182,0.70153,0.70167,178100004.0
2005-09-20 09:18:00,0.70147,0.70179,0.70121,0.70139,189099998.0
2005-09-20 09:19:00,0.70128,0.70163,0.70117,0.70128,69300001.0
2005-09-20 09:20:00,0.70155,0.70161,0.70112,0.70126,80600000.0
2005-09-20 09:21:00,0.70125,0.70172,0.70112,0.70164,145299998.0
2005-09-20 09:22:00,0.70162,0.70169,0.7012,0.70135,130499999.0
2005-09-20 09:23:00,0.70142,0.70173,0.70121,0.70172,134299999.0
2005-09-20 09:24:00,0.7017,0.70196,0.70149,0.70156,113599999.0
2005-09-20 09:25:00,0.70188,0.70197,0.70163,0.70184,127900000.0
2005-09-20 09:26:00,0.70171,0.702,0.70162,0.70192,150000002.0
2005-09-20 09:27:00,0.70165,0.70207,0.70162,0.70202,99900000.0
2005-09-20 09:28:00,0.70202,0.70207,0.70168,0.7017,62899999.0
2005-09-20 09:29:00,0.70178,0.70188,0.70154,0.70179,155799998.0
2005-09-20 09:30:00,0.7017,0.70187,0.70159,0.70187,96900001.0
2005-09-20 09:31:00,0.70172,0.70181,0.7016,0.70181,70400000.0
2005-09-20 09:32:00,0.70158,0.70169,0.70137,0.70155,98000000.0
2005-09-20 09:33:00,0.7016,0.70174,0.70158,0.70173,101400000.0
2005-09-20 09:34:00,0.70193,0.70208,0.70176,0.70208,136100000.0
2005-09-20 09:35:00,0.70205,0.70207,0.70173,0.70206,144000002.0
2005-09-20 09:36:00,0.70193,0.70233,0.70191,0.70227,180299996.0
2005-09-20 09:37:00,0.70227,0.70227,0.70193,0.70207,129199999.0
2005-09-20 09:38:00,0.7021,0.70218,0.70188,0.70188,147100000.0
2005-09-20 09:39:00,0.70187,0.70205,0.70187,0.70205,115699999.0
2005-09-20 09:40:00,0.70215,0.70221,0.70202,0.7021,118700001.0
2005-09-20 09:41:00,0.70214,0.70236,0.70203,0.70203,174600000.0
2005-09-20 09:42:00,0.70194,0.70199,0.70168,0.70168,86900000.0
2005-09-20 09:43:00,0.7016,0.70201,0.7016,0.70175,112900000.0
2005-09-20 09:44:00,0.70158,0.70198,0.70156,0.70188,104200000.0
2005-09-20 09:45:00,0.70204,0.70206,0.7018,0.70196,76700001.0
2005-09-20 09:46:00,0.7018,0.70194,0.70163,0.70194,111900002.0
2005-09-20 09:47:00,0.70176,0.70195,0.70166,0.70169,170800002.0
2005-09-20 09:48:00,0.70146,0.70188,0.70126,0.70164,102600001.0
2005-09-20 09:49:00,0.70115,0.70157,0.70104,0.70114,80900001.0
2005-09-20 09:50:00,0.70128,0.70139,0.70115,0.70133,62800000.0
2005-09-20 09:51:00,0.70121,0.70149,0.70115,0.70138,74900001.0
2005-09-20 09:52:00,0.70103,0.7016,0.70101,0.7016,113400000.0
2005-09-20 09:53:00,0.70149,0.70153,0.70095,0.70125,166300002.0
2005-09-20 09:54:00,0.70105,0.70141,0.701,0.70135,147299999.0
2005-09-20 09:55:00,0.70139,0.70145,0.70113,0.70126,78700000.0
2005-09-20 09:56:00,0.7012,0.70143,0.70099,0.70129,87799999.0
2005-09-20 09:57:00,0.70149,0.70158,0.70102,0.70108,103400000.0
2005-09-20 09:58:00,0.70124,0.70166,0.70118,0.70162,87900000.0
2005-09-20 09:59:00,0.70152,0.70173,0.70132,0.70148,75599999.0
2005-09-20 10:00:00,0.70145,0.70181,0.70131,0.7016,120300000.0
2005-09-20 10:01:00,0.70143,0.70165,0.70119,0.70145,189699999.0
2005-09-20 10:02:00,0.70137,0.70168,0.70111,0.70137,109600002.0
2005-09-20 10:03:00,0.70139,0.70183,0.70138,0.70139,167599998.0
2005-09-20 10:04:00,0.70175,0.70198,0.70168,0.70168,119600001.0
2005-09-20 10:05:00,0.70179,0.70194,0.70131,0.70155,151799999.0
2005-09-20 10:06:00,0.7016,0.70178,0.70143,0.70172,117100000.0
2005-09-20 10:07:00,0.70177,0.70194,0.7014,0.7014,171000000.0
2005-09-20 10:08:00,0.70128,0.70193,0.70128,0.70149,80500002.0
2005-09-20 10:09:00,0.70131,0.70182,0.70124,0.70178,122400001.0
2005-09-20 10:10:00,0.7018,0.7018,0.70142,0.70142,160400003.0
2005-09-20 10:11:00,0.70128,0.70178,0.70128,0.70178,208599997.0
2005-09-20 10:12:00,0.70155,0.70179,0.7014,0.7014,83599999.0
2005-09-20 10:13:00,0.70143,0.70181,0.70143,0.70167,181699998.0
2005-09-20 10:14:00,0.70165,0.70184,0.70151,0.70164,81000000.0
2005-09-20 10:15:00,0.70174,0.70186,0.70156,0.70181,122500000.0
2005-09-20 10:16:00,0.70162,0.70203,0.70146,0.70167,169100002.0
2005-09-20 10:17:00,0.70156,0.70179,0.70146,0.70171,109299999.0
2005-09-20 10:18:00,0.70159,0.7017,0.70129,0.70137,158399998.0
2005-09-20 10:19:00,0.70142,0.70173,0.70132,0.70143,166100000.0
2005-09-20 10:20:00,0.70123,0.7016,0.7011,0.70128,125899998.0
2005-09-20 10:21:00,0.70155,0.70163,0.70132,0.70146,121000002.0
2005-09-20 10:22:00,0.70136,0.70172,0.70136,0.70147,115199999.0
2005-09-20 10:23:00,0.70146,0.70185,0.70135,0.70142,206799999.0
2005-09-20 10:24:00,0.70156,0.70192,0.70156,0.70161,121400002.0
2005-09-20 10:25:00,0.70173,0.70207,0.70154,0.70174,132499999.0
2005-09-20 10:26:00,0.70169,0.70185,0.70118,0.70158,177799997.0
2005-09-20 10:27:00,0.70174,0.7018,0.70154,0.70168,124000000.0
2005-09-20 10:28:00,0.70162,0.70185,0.70153,0.70178,77600000.0
2005-09-20 10:29:00,0.70161,0.70182,0.70141,0.70141,98200000.0
2005-09-20 10:30:00,0.70148,0.70172,0.70143,0.7017,143099999.0
2005-09-20 10:31:00,0.70151,0.7018,0.70139,0.7015,73200000.0
2005-09-20 10:32:00,0.70132,0.70157,0.7013,0.70144,103500000.0
2005-09-20 10:33:00,0.70139,0.70153,0.7013,0.70132,97500002.0
2005-09-20 10:34:00,0.70143,0.70161,0.70123,0.70152,123100003.0
2005-09-20 10:35:00,0.70154,0.70164,0.70128,0.7015,99999999.0
2005-09-20 10:36:00,0.7016,0.70174,0.70131,0.70134,121299999.0
2005-09-20 10:37:00,0.70152,0.70164,0.70116,0.70123,125699999.0
2005-09-20 10:38:00,0.70119,0.7016,0.70119,0.7012,110200001.0
2005-09-20 10:39:00,0.70155,0.70157,0.70118,0.70137,112000001.0
2005-09-20 10:40:00,0.70138,0.70169,0.70128,0.70156,141799998.0
2005-09-20 10:41:00,0.70164,0.70171,0.70109,0.70161,186399997.0
2005-09-20 10:42:00,0.70169,0.70169,0.70139,0.70146,74300001.0
2005-09-20 10:43:00,0.70143,0.70167,0.70143,0.70158,124199999.0
2005-09-20 10:44:00,0.70172,0.70176,0.70118,0.70158,130200000.0
2005-09-20 10:45:00,0.70165,0.70175,0.70123,0.70162,166100001.0
2005-09-20 10:46:00,0.70142,0.70145,0.70123,0.7014,104800001.0
2005-09-20 10:47:00,0.70146,0.70154,0.70136,0.70152,120300000.0
2005-09-20 10:48:00,0.70147,0.70151,0.70123,0.7013,115100000.0
2005-09-20 10:49:00,0.70136,0.70198,0.70136,0.70188,111300000.0
2005-09-20 10:50:00,0.70153,0.70179,0.70134,0.70142,156899999.0
2005-09-20 10:51:00,0.70151,0.70172,0.70108,0.70147,112300001.0
2005-09-20 10:52:00,0.70163,0.70182,0.70153,0.70177,96700000.0
2005-09-20 10:53:00,0.70162,0.70163,0.70135,0.70159,68600000.0
2005-09-20 10:54:00,0.70139,0.70183,0.70127,0.7017,106800000.0
2005-09-20 10:55:00,0.70182,0.70183,0.70155,0.70156,141600004.0
2005-09-20 10:56:00,0.70173,0.70197,0.70164,0.70187,133200001.0
2005-09-20 10:57:00,0.70191,0.70212,0.7017,0.70173,108400001.0
2005-09-20 10:58:00,0.70189,0.70214,0.70168,0.70185,97100000.0
2005-09-20 10:59:00,0.70214,0.70229,0.70194,0.70225,124900000.0
2005-09-20 11:00:00,0.702,0.70253,0.70176,0.70218,179399999.0
2005-09-20 11:01:00,0.702,0.7022,0.7019,0.7021,125200000.0
2005-09-20 11:02:00,0.70224,0.70242,0.70179,0.70206,101999999.0
2005-09-20 11:03:00,0.70228,0.70234,0.7013,0.70187,150600000.0
2005-09-20 11:04:00,0.70167,0.70215,0.70132,0.7014,153900001.0
2005-09-20 11:05:00,0.70165,0.70231,0.70146,0.702,117000000.0
2005-09-20 11:06:00,0.70184,0.70194,0.70137,0.70169,92200001.0
2005-09-20 11:07:00,0.7018,0.70192,0.70139,0.70153,140699999.0
2005-09-20 11:08:00,0.70164,0.70184,0.70148,0.70184,76800000.0
2005-09-20 11:09:00,0.70183,0.70205,0.70164,0.702,64100000.0
2005-09-20 11:10:00,0.70189,0.70194,0.70148,0.70181,91500000.0
2005-09-20 11:11:00,0.70165,0.70211,0.70165,0.70175,89300000.0
2005-09-20 11:12:00,0.70192,0.70198,0.70147,0.70168,73300000.0
2005-09-20 11:13:00,0.70184,0.70194,0.70151,0.7016,89300000.0
2005-09-20 11:14:00,0.70171,0.70187,0.7015,0.70155,193099998.0
2005-09-20 11:15:00,0.70177,0.70204,0.70149,0.70153,181899999.0
2005-09-20 11:16:00,0.70158,0.70188,0.70145,0.70168,120999999.0
2005-09-20 11:17:00,0.70154,0.70187,0.70147,0.70154,118800002.0
2005-09-20 11:18:00,0.7015,0.70194,0.70142,0.70194,173999999.0
2005-09-20 11:19:00,0.7017,0.70175,0.70126,0.70148,144800001.0
2005-09-20 11:20:00,0.70175,0.70179,0.70124,0.70142,89900000.0
2005-09-20 11:21:00,0.70136,0.70169,0.70112,0.70146,99699999.0
2005-09-20 11:22:00,0.70155,0.70188,0.70141,0.70149,161299998.0
2005-09-20 11:23:00,0.70156,0.70185,0.70148,0.70148,160099997.0
2005-09-20 11:24:00,0.70147,0.7019,0.70147,0.70148,155700000.0
2005-09-20 11:25:00,0.7014,0.70171,0.70126,0.70146,128200000.0
2005-09-20 11:26:00,0.7016,0.70183,0.70138,0.70145,148700000.0
2005-09-20 11:27:00,0.7013,0.70173,0.7013,0.70137,114099999.0
2005-09-20 11:28:00,0.70153,0.70189,0.70131,0.70132,108900000.0
2005-09-20 11:29:00,0.70142,0.70187,0.70129,0.70171,141599999.0
2005-09-20 11:30:00,0.70167,0.70179,0.7014,0.7014,119200002.0
2005-09-20 11:31:00,0.70182,0.70193,0.70125,0.70129,182399999.0
2005-09-20 11:32:00,0.70177,0.70185,0.70124,0.70134,98800001.0
2005-09-20 11:33:00,0.70143,0.70169,0.70133,0.70153,170099999.0
2005-09-20 11:34:00,0.70172,0.70174,0.70134,0.70135,82400000.0
2005-09-20 11:35:00,0.7014,0.70165,0.7014,0.70165,127099999.0
2005-09-20 11:36:00,0.70133,0.70164,0.70133,0.70134,90099999.0
2005-09-20 11:37:00,0.70116,0.70171,0.70116,0.70171,87899999.0
2005-09-20 11:38:00,0.70168,0.70172,0.7014,0.7014,192200001.0
2005-09-20 11:39:00,0.70128,0.70172,0.70117,0.70167,140800000.0
2005-09-20 11:40:00,0.70167,0.70208,0.70144,0.70162,96100000.0
2005-09-20 11:41:00,0.7017,0.70189,0.70159,0.70159,152800001.0
2005-09-20 11:42:00,0.70168,0.70178,0.70129,0.70165,103800000.0
2005-09-20 11:43:00,0.70158,0.70195,0.70138,0.70172,134799999.0
2005-09-20 11:44:00,0.70192,0.70192,0.70152,0.70169,110899998.0
2005-09-20 11:45:00,0.70182,0.70204,0.70144,0.70159,232500001.0
2005-09-20 11:46:00,0.70152,0.70158,0.70143,0.70152,95700002.0
2005-09-20 11:47:00,0.7017,0.70176,0.70137,0.70144,122800000.0
2005-09-20 11:48:00,0.70141,0.7018,0.70141,0.70169,130500000.0
2005-09-20 11:49:00,0.70128,0.70176,0.70119,0.70156,105100000.0
2005-09-20 11:50:00,0.70138,0.70154,0.70117,0.70144,186499996.0
2005-09-20 11:51:00,0.70139,0.7015,0.70093,0.70124,62000000.0
2005-09-20 11:52:00,0.70113,0.70137,0.70089,0.70115,167300000.0
2005-09-20 11:53:00,0.70112,0.70148,0.70098,0.70148,190700001.0
2005-09-20 11:54:00,0.70127,0.7015,0.70119,0.70132,104899999.0
2005-09-20 11:55:00,0.70113,0.70153,0.70111,0.70126,63700000.0
2005-09-20 11:56:00,0.70142,0.70159,0.7012,0.70129,81500001.0
2005-09-20 11:57:00,0.70128,0.70151,0.70113,0.70114,132100001.0
2005-09-20 11:58:00,0.70153,0.70167,0.70135,0.70144,131199999.0
2005-09-20 11:59:00,0.70183,0.70192,0.70152,0.70188,111000001.0
2005-09-20 12:00:00,0.70181,0.70207,0.7016,0.70207,70800000.0
2005-09-20 12:01:00,0.70181,0.70195,0.70152,0.70167,162399999.0
2005-09-20 12:02:00,0.7018,0.70214,0.70156,0.70201,97799998.0
2005-09-20 12:03:00,0.70197,0.70204,0.70163,0.70171,95399999.0
2005-09-20 12:04:00,0.70167,0.70201,0.70161,0.7018,162799999.0
2005-09-20 12:05:00,0.70164,0.702,0.70155,0.70193,119200000.0
2005-09-20 12:06:00,0.70202,0.70208,0.70161,0.7017,116800001.0
2005-09-20 12:07:00,0.7018,0.70192,0.70168,0.70192,154799999.0
2005-09-20 12:08:00,0.70167,0.7019,0.70148,0.70188,119800001.0
2005-09-20 12:09:00,0.70207,0.70207,0.70172,0.70175,108700000.0
2005-09-20 12:10:00,0.70169,0.70205,0.70163,0.70189,96099999.0
2005-09-20 12:11:00,0.7018,0.70208,0.70168,0.70174,145899999.0
2005-09-20 12:12:00,0.70171,0.70208,0.70171,0.70191,50700000.0
2005-09-20 12:13:00,0.70188,0.70205,0.70181,0.702,79000000.0
2005-09-20 12:14:00,0.70215,0.70237,0.70175,0.70181,139399999.0
2005-09-20 12:15:00,0.70186,0.70207,0.70175,0.70187,151399999.0
2005-09-20 12:16:00,0.70194,0.70229,0.70194,0.70227,82299998.0
2005-09-20 12:17:00,0.70192,0.70205,0.70163,0.70202,207899998.0
2005-09-20 12:18:00,0.70192,0.70207,0.70173,0.70189,123200001.0
2005-09-20 12:19:00,0.70184,0.70201,0.70158,0.70158,113100000.0
2005-09-20 12:20:00,0.70162,0.70216,0.70153,0.70195,153599998.0
2005-09-20 12:21:00,0.70228,0.70239,0.70202,0.70202,155499999.0
2005-09-20 12:22:00,0.70183,0.70213,0.7018,0.70199,141200002.0
2005-09-20 12:23:00,0.7019,0.70204,0.70158,0.70175,136499999.0
2005-09-20 12:24:00,0.70184,0.70188,0.70147,0.70167,54600000.0
2005-09-20 12:25:00,0.70173,0.70198,0.70156,0.70184,190699999.0
2005-09-20 12:26:00,0.70165,0.70188,0.70144,0.70169,143700000.0
2005-09-20 12:27:00,0.70158,0.70205,0.70157,0.70205,89400000.0
2005-09-20 12:28:00,0.70143,0.70206,0.70138,0.70205,112199999.0
2005-09-20 12:29:00,0.70149,0.7016,0.70129,0.7014,66800000.0
2005-09-20 12:30:00,0.70122,0.70176,0.70113,0.70148,103800000.0
2005-09-20 12:31:00,0.70158,0.70186,0.70143,0.70186,138600000.0
2005-09-20 12:32:00,0.70196,0.70206,0.70162,0.70176,139500000.0
2005-09-20 12:33:00,0.7017,0.70204,0.70164,0.70187,74399999.0
2005-09-20 12:34:00,0.70204,0.70239,0.70174,0.70179,185400003.0
2005-09-20 12:35:00,0.70191,0.70204,0.70169,0.70177,119500000.0
2005-09-20 12:36:00,0.70162,0.70189,0.70098,0.7014,147099997.0
2005-09-20 12:37:00,0.70129,0.70163,0.70129,0.70163,155000002.0
2005-09-20 12:38:00,0.70153,0.70158,0.70134,0.70134,137299999.0
2005-09-20 12:39:00,0.70144,0.70155,0.70121,0.70127,109699997.0
2005-09-20 12:40:00,0.70122,0.70163,0.70113,0.70155,177899998.0
2005-09-20 12:41:00,0.70148,0.70153,0.70128,0.70153,108500001.0
2005-09-20 12:42:00,0.70148,0.70162,0.70125,0.70128,103999999.0
2005-09-20 12:43:00,0.70136,0.70149,0.70132,0.70137,78899998.0
2005-09-20 12:44:00,0.70128,0.70157,0.7011,0.70133,118900000.0
2005-09-20 12:45:00,0.70135,0.70139,0.70121,0.7013,145500001.0
2005-09-20 12:46:00,0.70156,0.70176,0.70141,0.70176,119199999.0
2005-09-20 12:47:00,0.70151,0.70194,0.70131,0.70166,114899999.0
2005-09-20 12:48:00,0.70162,0.70181,0.70134,0.70147,111899999.0
2005-09-20 12:49:00,0.70167,0.70189,0.70133,0.70138,116399997.0
2005-09-20 12:50:00,0.70138,0.70202,0.70138,0.70192,169599999.0
2005-09-20 12:51:00,0.70197,0.70197,0.70175,0.7018,168899998.0
2005-09-20 12:52:00,0.70185,0.70207,0.70155,0.70198,139300000.0
2005-09-20 12:53:00,0.70189,0.70211,0.70162,0.702,170500001.0
2005-09-20 12:54:00,0.7021,0.70216,0.70179,0.70205,71400000.0
2005-09-20 12:55:00,0.70182,0.70231,0.70173,0.70184,243500000.0
2005-09-20 12:56:00,0.70242,0.70242,0.70173,0.7018,118100000.0
2005-09-20 12:57:00,0.70184,0.70224,0.70178,0.70209,131800001.0
2005-09-20 12:58:00,0.70209,0.70211,0.70173,0.70179,151599997.0
2005-09-20 12:59:00,0.70197,0.70214,0.70182,0.70205,85200000.0
2005-09-20 13:00:00,0.70186,0.70203,0.70168,0.70168,141599999.0
2005-09-20 13:01:00,0.70168,0.70216,0.70162,0.70197,113099999.0
2005-09-20 13:02:00,0.70186,0.70239,0.70183,0.70217,167399999.0
2005-09-20 13:03:00,0.70196,0.7021,0.70172,0.70188,119600001.0
2005-09-20 13:04:00,0.70231,0.70236,0.70199,0.70224,83800000.0
2005-09-20 13:05:00,0.7022,0.70221,0.70186,0.70192,66800000.0
2005-09-20 13:06:00,0.70217,0.70221,0.70201,0.7021,161399998.0
2005-09-20 13:07:00,0.70236,0.70236,0.70171,0.7021,153800000.0
2005-09-20 13:08:00,0.702,0.70233,0.70191,0.70191,84800000.0
2005-09-20 13:09:00,0.70191,0.7023,0.70187,0.70187,232899998.0
2005-09-20 13:10:00,0.70199,0.70223,0.70181,0.70182,190700001.0
2005-09-20 13:11:00,0.70181,0.70233,0.70178,0.70185,207900002.0
2005-09-20 13:12:00,0.70181,0.70221,0.70167,0.70193,139800000.0
2005-09-20 13:13:00,0.702,0.70212,0.70165,0.70192,181199998.0
2005-09-20 13:14:00,0.70193,0.70213,0.70185,0.70195,122699999.0
2005-09-20 13:15:00,0.70205,0.70214,0.70185,0.70194,175599999.0
2005-09-20 13:16:00,0.70232,0.70232,0.70179,0.70184,97800000.0
2005-09-20 13:17:00,0.70186,0.70212,0.70177,0.70193,94400000.0
2005-09-20 13:18:00,0.70191,0.70225,0.70177,0.70187,119400001.0
2005-09-20 13:19:00,0.70202,0.70205,0.70166,0.70188,179799996.0
2005-09-20 13:20:00,0.70183,0.70212,0.70173,0.70189,123699999.0
2005-09-20 13:21:00,0.70197,0.70216,0.70177,0.70193,119699998.0
2005-09-20 13:22:00,0.70181,0.70207,0.70181,0.70188,93099999.0
2005-09-20 13:23:00,0.70192,0.70228,0.70179,0.702,170399999.0
2005-09-20 13:24:00,0.70207,0.70231,0.70185,0.70188,160199999.0
2005-09-20 13:25:00,0.70206,0.7022,0.70184,0.70204,90300000.0
2005-09-20 13:26:00,0.70207,0.70223,0.7018,0.70222,164700001.0
2005-09-20 13:27:00,0.7022,0.70228,0.70202,0.70204,96200000.0
2005-09-20 13:28:00,0.70192,0.70223,0.7019,0.70199,183899997.0
2005-09-20 13:29:00,0.70196,0.70233,0.70193,0.70195,147199999.0
2005-09-20 13:30:00,0.70174,0.7022,0.70174,0.70184,191700002.0
2005-09-20 13:31:00,0.70197,0.70208,0.70165,0.70175,64100000.0
2005-09-20 13:32:00,0.70195,0.70201,0.70178,0.70192,134099997.0
2005-09-20 13:33:00,0.70172,0.70208,0.70172,0.70175,126200002.0
2005-09-20 13:34:00,0.7019,0.70214,0.70164,0.70177,97200000.0
2005-09-20 13:35:00,0.7019,0.70209,0.70164,0.70172,195900000.0
2005-09-20 13:36:00,0.70169,0.70196,0.70169,0.70188,119999999.0
2005-09-20 13:37:00,0.70185,0.70204,0.70173,0.70176,219999999.0
2005-09-20 13:38:00,0.70166,0.70215,0.70166,0.70215,54000000.0
2005-09-20 13:39:00,0.70187,0.70205,0.70172,0.70172,183200001.0
2005-09-20 13:40:00,0.70194,0.70197,0.70147,0.70157,114999999.0
2005-09-20 13:41:00,0.70174,0.70207,0.70173,0.70173,190400000.0
2005-09-20 13:42:00,0.70189,0.7022,0.70176,0.70176,98000000.0
2005-09-20 13:43:00,0.70201,0.70208,0.70187,0.70205,76399998.0
2005-09-20 13:44:00,0.70188,0.70227,0.70164,0.7022,135299999.0
2005-09-20 13:45:00,0.70202,0.70202,0.70182,0.70202,159799998.0
2005-09-20 13:46:00,0.70216,0.70216,0.70181,0.70184,170899998.0
2005-09-20 13:47:00,0.70196,0.70223,0.70177,0.70193,165200000.0
2005-09-20 13:48:00,0.70183,0.70224,0.7018,0.70193,83100001.0
2005-09-20 13:49:00,0.70179,0.70185,0.70168,0.70175,93900000.0
2005-09-20 13:50:00,0.70172,0.70191,0.70167,0.70172,92899999.0
2005-09-20 13:51:00,0.70172,0.70227,0.70172,0.70195,127899999.0
2005-09-20 13:52:00,0.7021,0.70229,0.70167,0.70219,125300000.0
2005-09-20 13:53:00,0.7019,0.70229,0.70172,0.70193,174999997.0
2005-09-20 13:54:00,0.7017,0.70211,0.70156,0.70195,86700001.0
2005-09-20 13:55:00,0.70175,0.702,0.7016,0.7016,135499996.0
2005-09-20 13:56:00,0.70148,0.70196,0.70126,0.70167,91600000.0
2005-09-20 13:57:00,0.70145,0.70198,0.70145,0.70176,116099999.0
2005-09-20 13:58:00,0.70173,0.70201,0.70158,0.70158,124300002.0
2005-09-20 13:59:00,0.70168,0.70211,0.70168,0.70175,114699999.0
2005-09-20 14:00:00,0.70189,0.70204,0.70133,0.70183,97199998.0
2005-09-20 14:01:00,0.70188,0.70232,0.70187,0.70207,186199999.0
2005-09-20 14:02:00,0.70206,0.70236,0.7018,0.70185,166500000.0
2005-09-20 14:03:00,0.702,0.70236,0.70171,0.70192,158500001.0
2005-09-20 14:04:00,0.70198,0.70206,0.70187,0.70187,116300000.0
2005-09-20 14:05:00,0.70183,0.70223,0.70183,0.7019,159500002.0
2005-09-20 14:06:00,0.70241,0.70241,0.70172,0.70195,160400000.0
2005-09-20 14:07:00,0.70191,0.70221,0.70181,0.70194,149599998.0
2005-09-20 14:08:00,0.70194,0.70214,0.70159,0.70171,112399998.0
2005-09-20 14:09:00,0.70185,0.70191,0.70165,0.70168,121999999.0
2005-09-20 14:10:00,0.70192,0.70215,0.70186,0.70205,144499997.0
2005-09-20 14:11:00,0.70192,0.70215,0.70182,0.70198,76600000.0
2005-09-20 14:12:00,0.70216,0.70227,0.70182,0.70186,174999999.0
2005-09-20 14:13:00,0.70187,0.70222,0.70187,0.70205,127099997.0
2005-09-20 14:14:00,0.7019,0.70234,0.70182,0.70205,216599998.0
2005-09-20 14:15:00,0.70188,0.70227,0.70188,0.702,142000001.0
2005-09-20 14:16:00,0.70173,0.70222,0.70173,0.70192,114900002.0
2005-09-20 14:17:00,0.70199,0.70227,0.70197,0.70197,129999999.0
2005-09-20 14:18:00,0.7021,0.70241,0.70188,0.70225,205799998.0
2005-09-20 14:19:00,0.70204,0.7023,0.70196,0.70219,206400000.0
2005-09-20 14:20:00,0.70188,0.7023,0.70188,0.70208,126200002.0
2005-09-20 14:21:00,0.70181,0.70229,0.70181,0.70203,96999999.0
2005-09-20 14:22:00,0.70211,0.70232,0.7018,0.7018,100700000.0
2005-09-20 14:23:00,0.70169,0.70214,0.7016,0.70177,118799999.0
2005-09-20 14:24:00,0.7019,0.70234,0.70181,0.7021,146300000.0
2005-09-20 14:25:00,0.70184,0.70224,0.70184,0.70203,109399999.0
2005-09-20 14:26:00,0.70191,0.70243,0.70191,0.7023,144600000.0
2005-09-20 14:27:00,0.70196,0.70231,0.70187,0.70229,122800000.0
2005-09-20 14:28:00,0.70213,0.70247,0.70203,0.7022,149699999.0
2005-09-20 14:29:00,0.70214,0.70262,0.70206,0.70256,139800000.0
2005-09-20 14:30:00,0.70225,0.7025,0.70193,0.70207,184200000.0
2005-09-20 14:31:00,0.70217,0.70238,0.70206,0.70221,104900000.0
2005-09-20 14:32:00,0.70199,0.7024,0.70188,0.70189,113100001.0
2005-09-20 14:33:00,0.70202,0.70221,0.70179,0.70201,113100001.0
2005-09-20 14:34:00,0.70183,0.70225,0.70178,0.70193,97399999.0
2005-09-20 14:35:00,0.70182,0.70222,0.70182,0.70187,104500001.0
2005-09-20 14:36:00,0.70197,0.70224,0.7018,0.70181,122399998.0
2005-09-20 14:37:00,0.70188,0.7022,0.70187,0.70208,54700000.0
2005-09-20 14:38:00,0.70186,0.70202,0.70172,0.702,89300000.0
2005-09-20 14:39:00,0.7016,0.70202,0.70151,0.70185,140700001.0
2005-09-20 14:40:00,0.70204,0.70204,0.70151,0.70187,117400000.0
2005-09-20 14:41:00,0.70179,0.70196,0.70157,0.70158,134599999.0
2005-09-20 14:42:00,0.70153,0.70204,0.70147,0.70185,116199999.0
2005-09-20 14:43:00,0.70181,0.70182,0.70137,0.7017,128099999.0
2005-09-20 14:44:00,0.70171,0.70176,0.70138,0.70168,130300000.0
2005-09-20 14:45:00,0.70138,0.70166,0.70138,0.70147,156399998.0
2005-09-20 14:46:00,0.70154,0.70174,0.70131,0.70163,161600000.0
2005-09-20 14:47:00,0.70141,0.70181,0.70139,0.70154,134999999.0
2005-09-20 14:48:00,0.70151,0.70179,0.70142,0.7016,110000001.0
2005-09-20 14:49:00,0.7014,0.70175,0.70131,0.70159,112499998.0
2005-09-20 14:50:00,0.70172,0.70178,0.70145,0.70161,122299999.0
2005-09-20 14:51:00,0.7018,0.70196,0.70131,0.70161,131799998.0
2005-09-20 14:52:00,0.70167,0.70188,0.70141,0.70151,138700001.0
2005-09-20 14:53:00,0.7015,0.70189,0.70149,0.70177,78500000.0
2005-09-20 14:54:00,0.70187,0.70203,0.70155,0.70188,104400000.0
2005-09-20 14:55:00,0.70143,0.70195,0.70143,0.70169,127600000.0
2005-09-20 14:56:00,0.70151,0.702,0.70151,0.70183,88199999.0
2005-09-20 14:57:00,0.7016,0.7019,0.70151,0.70187,105200000.0
2005-09-20 14:58:00,0.7016,0.70198,0.7016,0.7018,96199999.0
2005-09-20 14:59:00,0.70165,0.70176,0.70149,0.70175,105700002.0
2005-09-20 15:00:00,0.70156,0.70176,0.70143,0.70146,130300000.0
2005-09-20 15:01:00,0.70148,0.70174,0.70143,0.70144,128700000.0
2005-09-20 15:02:00,0.70154,0.70167,0.70145,0.70146,99500000.0
2005-09-20 15:03:00,0.70138,0.70172,0.70138,0.70157,123400001.0
2005-09-20 15:04:00,0.70145,0.70162,0.70139,0.70162,142500002.0
2005-09-20 15:05:00,0.70152,0.70159,0.70132,0.70136,110599998.0
2005-09-20 15:06:00,0.70154,0.70171,0.70131,0.70135,221499998.0
2005-09-20 15:07:00,0.70146,0.7018,0.70146,0.70175,99000002.0
2005-09-20 15:08:00,0.70162,0.70174,0.70139,0.70139,190299997.0
2005-09-20 15:09:00,0.70162,0.70167,0.70143,0.70152,102500000.0
2005-09-20 15:10:00,0.70168,0.70185,0.70139,0.70144,169799998.0
2005-09-20 15:11:00,0.70148,0.70184,0.70148,0.70155,116000001.0
2005-09-20 15:12:00,0.70143,0.70172,0.70138,0.70159,126799998.0
2005-09-20 15:13:00,0.70142,0.7017,0.70129,0.70144,116700000.0
2005-09-20 15:14:00,0.70156,0.70169,0.70126,0.70132,82500000.0
2005-09-20 15:15:00,0.70167,0.70168,0.70135,0.70141,67700000.0
2005-09-20 15:16:00,0.70136,0.70165,0.70131,0.70144,175200000.0
2005-09-20 15:17:00,0.70149,0.70159,0.70131,0.70157,98899998.0
2005-09-20 15:18:00,0.70157,0.70157,0.70132,0.70132,89900001.0
2005-09-20 15:19:00,0.70142,0.702,0.70139,0.70197,121000001.0
2005-09-20 15:20:00,0.70188,0.70209,0.70155,0.70178,215799998.0
2005-09-20 15:21:00,0.70184,0.70221,0.70177,0.70185,185899999.0
2005-09-20 15:22:00,0.70193,0.70217,0.70179,0.70184,112000001.0
2005-09-20 15:23:00,0.70177,0.70192,0.70156,0.70168,120499999.0
2005-09-20 15:24:00,0.70172,0.7019,0.70154,0.70169,179200003.0
2005-09-20 15:25:00,0.70173,0.7021,0.7015,0.70167,189500000.0
2005-09-20 15:26:00,0.70176,0.70207,0.70159,0.70175,202200002.0
2005-09-20 15:27:00,0.7017,0.70189,0.70165,0.70184,84200000.0
2005-09-20 15:28:00,0.70173,0.70194,0.70157,0.70157,87700000.0
2005-09-20 15:29:00,0.70175,0.70211,0.70168,0.70182,168300002.0
2005-09-20 15:30:00,0.7017,0.70222,0.70164,0.70218,86799999.0
2005-09-20 15:31:00,0.702,0.70225,0.70195,0.70206,96399999.0
2005-09-20 15:32:00,0.70193,0.70216,0.70183,0.70189,156200002.0
2005-09-20 15:33:00,0.70192,0.70209,0.70186,0.70186,100899998.0
2005-09-20 15:34:00,0.702,0.70213,0.70187,0.702,74900000.0
2005-09-20 15:35:00,0.70209,0.70217,0.70185,0.70185,106200000.0
2005-09-20 15:36:00,0.70198,0.70223,0.70188,0.7019,85699999.0
2005-09-20 15:37:00,0.70217,0.70226,0.70174,0.7019,73500000.0
2005-09-20 15:38:00,0.70233,0.70241,0.70194,0.70229,89700000.0
2005-09-20 15:39:00,0.70222,0.70245,0.70201,0.7023,127300000.0
2005-09-20 15:40:00,0.70231,0.70238,0.70196,0.7022,100599999.0
2005-09-20 15:41:00,0.70185,0.70213,0.70175,0.70201,77300000.0
2005-09-20 15:42:00,0.70204,0.70219,0.70191,0.70205,89800000.0
2005-09-20 15:43:00,0.70222,0.70235,0.70183,0.70213,111000000.0
2005-09-20 15:44:00,0.70229,0.70262,0.70209,0.70241,103500001.0
2005-09-20 15:45:00,0.70279,0.70279,0.70233,0.70257,115500001.0
2005-09-20 15:46:00,0.70277,0.7032,0.70247,0.70263,209400000.0
2005-09-20 15:47:00,0.70261,0.70272,0.70228,0.70253,126400002.0
2005-09-20 15:48:00,0.70268,0.7028,0.7022,0.7022,127499999.0
2005-09-20 15:49:00,0.70211,0.70256,0.70211,0.70233,99799999.0
2005-09-20 15:50:00,0.70234,0.7025,0.70213,0.70241,124300000.0
2005-09-20 15:51:00,0.70249,0.70258,0.70219,0.70232,78899998.0
2005-09-20 15:52:00,0.70235,0.70252,0.70227,0.70227,160699998.0
2005-09-20 15:53:00,0.70236,0.7026,0.70228,0.70246,117300000.0
2005-09-20 15:54:00,0.70259,0.70263,0.70224,0.70242,134499998.0
2005-09-20 15:55:00,0.70257,0.70273,0.70218,0.70234,154799998.0
2005-09-20 15:56:00,0.70244,0.70262,0.70215,0.70215,139499999.0
2005-09-20 15:57:00,0.70248,0.70261,0.70226,0.70241,88300000.0
2005-09-20 15:58:00,0.70255,0.70268,0.70232,0.70232,108700001.0
2005-09-20 15:59:00,0.70224,0.7025,0.70224,0.70234,117900002.0
2005-09-20 16:00:00,0.70226,0.70252,0.70219,0.70245,135000000.0
2005-09-20 16:01:00,0.70241,0.70246,0.70218,0.70226,126400001.0
2005-09-20 16:02:00,0.70224,0.70253,0.70217,0.70221,76400000.0
2005-09-20 16:03:00,0.70227,0.70246,0.70195,0.70195,126099997.0
2005-09-20 16:04:00,0.70235,0.70241,0.70205,0.70211,91800001.0
2005-09-20 16:05:00,0.70217,0.70242,0.702,0.70232,103899999.0
2005-09-20 16:06:00,0.70227,0.70257,0.70211,0.70233,129700001.0
2005-09-20 16:07:00,0.70221,0.70259,0.70221,0.70255,95299998.0
2005-09-20 16:08:00,0.70235,0.70268,0.70219,0.70219,192899997.0
2005-09-20 16:09:00,0.70233,0.70269,0.70221,0.70263,96400000.0
2005-09-20 16:10:00,0.70247,0.70254,0.70215,0.70238,100300002.0
2005-09-20 16:11:00,0.70222,0.70255,0.70221,0.70232,173299998.0
2005-09-20 16:12:00,0.70218,0.70267,0.70204,0.70267,153200002.0
2005-09-20 16:13:00,0.70221,0.70253,0.70213,0.70215,89699999.0
2005-09-20 16:14:00,0.7022,0.70235,0.70205,0.7021,75400000.0
2005-09-20 16:15:00,0.70219,0.70244,0.70213,0.70223,164899999.0
2005-09-20 16:16:00,0.7024,0.7024,0.702,0.70228,184600000.0
2005-09-20 16:17:00,0.70232,0.7026,0.70229,0.7025,106899999.0
2005-09-20 16:18:00,0.70221,0.70258,0.70206,0.70249,66100000.0
2005-09-20 16:19:00,0.70219,0.70258,0.70194,0.7023,163500002.0
2005-09-20 16:20:00,0.70242,0.70256,0.70207,0.70244,101100000.0
2005-09-20 16:21:00,0.70238,0.70261,0.70224,0.70234,179599999.0
2005-09-20 16:22:00,0.70223,0.70247,0.70208,0.70208,138800002.0
2005-09-20 16:23:00,0.70221,0.7025,0.70215,0.70246,79600000.0
2005-09-20 16:24:00,0.70227,0.70239,0.70215,0.7022,104299999.0
2005-09-20 16:25:00,0.70217,0.70248,0.70197,0.70204,158500001.0
2005-09-20 16:26:00,0.70191,0.70226,0.70191,0.70214,108599999.0
2005-09-20 16:27:00,0.70209,0.70215,0.70196,0.70197,124200000.0
2005-09-20 16:28:00,0.70183,0.70248,0.70168,0.70237,119100000.0
2005-09-20 16:29:00,0.70237,0.70237,0.70201,0.70214,112399999.0
2005-09-20 16:30:00,0.70258,0.70258,0.70211,0.70211,88000000.0
2005-09-20 16:31:00,0.70215,0.70271,0.70215,0.70267,105000001.0
2005-09-20 16:32:00,0.70223,0.70253,0.70206,0.70221,130400000.0
2005-09-20 16:33:00,0.70221,0.70229,0.70174,0.70218,172899999.0
2005-09-20 16:34:00,0.70203,0.70237,0.7017,0.70197,147899998.0
2005-09-20 16:35:00,0.70223,0.70237,0.70189,0.70189,103300000.0
2005-09-20 16:36:00,0.702,0.70237,0.70192,0.70237,193800003.0
2005-09-20 16:37:00,0.70211,0.70226,0.70191,0.70197,101800001.0
2005-09-20 16:38:00,0.70211,0.70221,0.70179,0.70185,145700000.0
2005-09-20 16:39:00,0.70216,0.70229,0.70165,0.70165,128099999.0
2005-09-20 16:40:00,0.70183,0.70218,0.70172,0.70187,113500000.0
2005-09-20 16:41:00,0.70218,0.70236,0.70184,0.70194,98500001.0
2005-09-20 16:42:00,0.70199,0.70219,0.70192,0.70198,118100000.0
2005-09-20 16:43:00,0.70187,0.70239,0.70187,0.70219,107399999.0
2005-09-20 16:44:00,0.70203,0.70216,0.70192,0.70197,115200001.0
2005-09-20 16:45:00,0.70208,0.70223,0.70188,0.70202,149700002.0
2005-09-20 16:46:00,0.70215,0.70235,0.70188,0.70207,135000001.0
2005-09-20 16:47:00,0.70199,0.70208,0.70188,0.70208,150599999.0
2005-09-20 16:48:00,0.70218,0.70231,0.70168,0.7018,174200005.0
2005-09-20 16:49:00,0.70149,0.70206,0.70149,0.7019,69800000.0
2005-09-20 16:50:00,0.70188,0.70196,0.70159,0.70185,134399999.0
2005-09-20 16:51:00,0.70166,0.70205,0.70164,0.70186,151800001.0
2005-09-20 16:52:00,0.70176,0.70212,0.70176,0.70176,149800002.0
2005-09-20 16:53:00,0.70181,0.70201,0.70179,0.70188,140900001.0
2005-09-20 16:54:00,0.70181,0.70206,0.70168,0.70182,200799998.0
2005-09-20 16:55:00,0.70174,0.70216,0.70163,0.70205,188300000.0
2005-09-20 16:56:00,0.70185,0.7019,0.70149,0.70156,100700000.0
2005-09-20 16:57:00,0.70154,0.70161,0.70106,0.70131,117799997.0
2005-09-20 16:58:00,0.7013,0.7017,0.70117,0.70164,201299999.0
2005-09-20 16:59:00,0.7017,0.70173,0.70126,0.70137,177199998.0
2005-09-20 17:00:00,0.70136,0.70167,0.70116,0.70143,241300002.0
2005-09-20 17:01:00,0.70157,0.70172,0.70137,0.7014,163199999.0
2005-09-20 17:02:00,0.70136,0.70153,0.70121,0.70153,88899999.0
2005-09-20 17:03:00,0.70133,0.70158,0.70128,0.70158,99400000.0
2005-09-20 17:04:00,0.70125,0.70145,0.70107,0.70136,115400001.0
2005-09-20 17:05:00,0.70101,0.70134,0.70097,0.70113,132499998.0
2005-09-20 17:06:00,0.7012,0.70149,0.70092,0.70112,201799999.0
2005-09-20 17:07:00,0.70114,0.70126,0.70093,0.70098,116000000.0
2005-09-20 17:08:00,0.70113,0.70134,0.7009,0.70099,100599998.0
2005-09-20 17:09:00,0.70115,0.70126,0.70084,0.70084,130800001.0
2005-09-20 17:10:00,0.70088,0.7015,0.70088,0.70132,100000002.0
2005-09-20 17:11:00,0.70106,0.7015,0.70106,0.70123,88899998.0
2005-09-20 17:12:00,0.70135,0.70161,0.70101,0.70113,84900000.0
2005-09-20 17:13:00,0.70132,0.70148,0.70077,0.7008,154999997.0
2005-09-20 17:14:00,0.70075,0.70122,0.70068,0.70112,95499999.0
2005-09-20 17:15:00,0.70091,0.70139,0.70085,0.70128,93399999.0
2005-09-20 17:16:00,0.7013,0.70132,0.70081,0.70088,149700001.0
2005-09-20 17:17:00,0.70086,0.70115,0.70077,0.70091,108200002.0
2005-09-20 17:18:00,0.70127,0.70137,0.70094,0.70118,132699998.0
2005-09-20 17:19:00,0.70121,0.7014,0.70087,0.70099,139099998.0
2005-09-20 17:20:00,0.70101,0.70111,0.70062,0.70064,131199999.0
2005-09-20 17:21:00,0.70089,0.70111,0.70068,0.70068,128700000.0
2005-09-20 17:22:00,0.70095,0.7011,0.70069,0.7011,144700000.0
2005-09-20 17:23:00,0.70098,0.70109,0.7009,0.70103,91100000.0
2005-09-20 17:24:00,0.70107,0.70125,0.70079,0.70091,114199999.0
2005-09-20 17:25:00,0.70122,0.70155,0.70108,0.70125,73100000.0
2005-09-20 17:26:00,0.7011,0.70127,0.70102,0.70112,101600001.0
2005-09-20 17:27:00,0.701,0.70107,0.70036,0.70043,205899999.0
2005-09-20 17:28:00,0.70051,0.70082,0.70038,0.70042,126000001.0
2005-09-20 17:29:00,0.70064,0.70074,0.70036,0.7007,100100000.0
2005-09-20 17:30:00,0.70072,0.70108,0.70043,0.70069,126400001.0
2005-09-20 17:31:00,0.70097,0.70118,0.7008,0.7009,140700000.0
2005-09-20 17:32:00,0.70081,0.70095,0.70071,0.70082,151899999.0
2005-09-20 17:33:00,0.7009,0.70095,0.70058,0.70074,74600000.0
2005-09-20 17:34:00,0.70076,0.70116,0.7007,0.70106,72899999.0
2005-09-20 17:35:00,0.7011,0.7011,0.70071,0.70106,155000001.0
2005-09-20 17:36:00,0.70097,0.70129,0.70072,0.70083,166600000.0
2005-09-20 17:37:00,0.70093,0.70131,0.70079,0.70094,155299999.0
2005-09-20 17:38:00,0.70103,0.70143,0.70089,0.70143,81400000.0
2005-09-20 17:39:00,0.70142,0.7016,0.70106,0.70129,169199998.0
2005-09-20 17:40:00,0.70139,0.70139,0.7008,0.70116,131799999.0
2005-09-20 17:41:00,0.70098,0.7012,0.70097,0.70115,162500000.0
2005-09-20 17:42:00,0.70084,0.70115,0.70051,0.70082,166599999.0
2005-09-20 17:43:00,0.70076,0.7009,0.70066,0.70075,133999999.0
2005-09-20 17:44:00,0.70074,0.70133,0.70061,0.70117,109000000.0
2005-09-20 17:45:00,0.70108,0.70132,0.7008,0.70132,119700000.0
2005-09-20 17:46:00,0.70111,0.7013,0.70102,0.70116,99700000.0
2005-09-20 17:47:00,0.70092,0.70129,0.70089,0.701,62900000.0
2005-09-20 17:48:00,0.70114,0.70141,0.70106,0.70133,151499998.0
2005-09-20 17:49:00,0.7013,0.7013,0.70087,0.7012,110700001.0
2005-09-20 17:50:00,0.70108,0.70139,0.7009,0.70134,100900000.0
2005-09-20 17:51:00,0.70111,0.70131,0.70048,0.7005,150099999.0
2005-09-20 17:52:00,0.70075,0.70085,0.70045,0.70075,104300000.0
2005-09-20 17:53:00,0.7006,0.70086,0.70044,0.70086,179200001.0
2005-09-20 17:54:00,0.70085,0.70085,0.7005,0.70065,100400001.0
2005-09-20 17:55:00,0.70106,0.70106,0.70068,0.70093,129200001.0
2005-09-20 17:56:00,0.70072,0.70084,0.70062,0.70066,112099999.0
2005-09-20 17:57:00,0.70049,0.70108,0.70049,0.70088,138900000.0
2005-09-20 17:58:00,0.70102,0.7011,0.70076,0.70102,117300000.0
2005-09-20 17:59:00,0.70097,0.7011,0.70059,0.701,120300000.0
2005-09-20 18:00:00,0.701,0.70121,0.70088,0.70093,91100000.0
2005-09-20 18:01:00,0.70084,0.70113,0.70077,0.70093,233000000.0
2005-09-20 18:02:00,0.70093,0.70111,0.70083,0.70083,159200000.0
2005-09-20 18:03:00,0.7008,0.70127,0.7008,0.70113,316299999.0
2005-09-20 18:04:00,0.70105,0.70139,0.70091,0.701,246500001.0
2005-09-20 18:05:00,0.7011,0.70138,0.70095,0.70095,390000002.0
2005-09-20 18:06:00,0.70108,0.70133,0.70094,0.70102,162500000.0
2005-09-20 18:07:00,0.70106,0.7014,0.70086,0.70105,287200000.0
2005-09-20 18:08:00,0.70117,0.70133,0.70104,0.70104,87700000.0
2005-09-20 18:09:00,0.70116,0.70129,0.70086,0.70103,272499998.0
2005-09-20 18:10:00,0.70094,0.7012,0.70093,0.70118,187200001.0
2005-09-20 18:11:00,0.70081,0.70113,0.70081,0.70086,81100000.0
2005-09-20 18:12:00,0.70103,0.70127,0.70076,0.7008,107399999.0
2005-09-20 18:13:00,0.70127,0.70127,0.70058,0.70058,131600001.0
2005-09-20 18:14:00,0.70052,0.70079,0.70035,0.70052,153099998.0
2005-09-20 18:15:00,0.70033,0.70065,0.70033,0.70063,178699999.0
2005-09-20 18:16:00,0.70053,0.70065,0.70008,0.70037,415699999.0
2005-09-20 18:17:00,0.70042,0.70102,0.70025,0.70085,179899999.0
2005-09-20 18:18:00,0.70089,0.7009,0.70045,0.7008,402699998.0
2005-09-20 18:19:00,0.70072,0.70116,0.70052,0.70094,229900001.0
2005-09-20 18:20:00,0.70077,0.70077,0.70041,0.70057,217599998.0
2005-09-20 18:21:00,0.70054,0.70077,0.70039,0.70058,255200000.0
2005-09-20 18:22:00,0.7005,0.70062,0.70046,0.70053,102800000.0
2005-09-20 18:23:00,0.70061,0.70101,0.70041,0.70077,323099999.0
2005-09-20 18:24:00,0.70076,0.70092,0.70052,0.70067,303000000.0
2005-09-20 18:25:00,0.70061,0.70106,0.70044,0.70102,177900001.0
2005-09-20 18:26:00,0.70086,0.70094,0.70053,0.70067,303500000.0
2005-09-20 18:27:00,0.7005,0.70088,0.70039,0.70072,387000001.0
2005-09-20 18:28:00,0.70066,0.70086,0.7004,0.70058,180700002.0
2005-09-20 18:29:00,0.70045,0.70083,0.70038,0.70057,287699998.0
2005-09-20 18:30:00,0.70048,0.70066,0.70039,0.70046,91600000.0
2005-09-20 18:31:00,0.7005,0.7007,0.70037,0.70041,247100002.0
2005-09-20 18:32:00,0.70045,0.70087,0.70042,0.70076,89999999.0
2005-09-20 18:33:00,0.70065,0.70075,0.70039,0.70044,289599997.0
2005-09-20 18:34:00,0.70044,0.70112,0.70039,0.70077,161099999.0
2005-09-20 18:35:00,0.70088,0.70116,0.70076,0.7008,137299998.0
2005-09-20 18:36:00,0.70089,0.70117,0.70066,0.70109,239100000.0
2005-09-20 18:37:00,0.70087,0.70111,0.70079,0.70093,147000000.0
2005-09-20 18:38:00,0.70095,0.70117,0.70081,0.7009,223900000.0
2005-09-20 18:39:00,0.70109,0.70128,0.70087,0.70093,414799998.0
2005-09-20 18:40:00,0.70088,0.7011,0.70084,0.70093,206800000.0
2005-09-20 18:41:00,0.70086,0.70114,0.70085,0.70109,283899999.0
2005-09-20 18:42:00,0.70117,0.70117,0.70074,0.70094,155200001.0
2005-09-20 18:43:00,0.7009,0.70122,0.70087,0.70093,649499999.0
2005-09-20 18:44:00,0.7009,0.70119,0.70076,0.70082,333999997.0
2005-09-20 18:45:00,0.70091,0.70124,0.70069,0.70095,498499996.0
2005-09-20 18:46:00,0.7009,0.70112,0.70079,0.70099,138600001.0
2005-09-20 18:47:00,0.70074,0.70103,0.70064,0.70091,197699999.0
2005-09-20 18:48:00,0.70085,0.70114,0.70067,0.70075,203100000.0
2005-09-20 18:49:00,0.70066,0.70121,0.70066,0.70081,216200000.0
2005-09-20 18:50:00,0.70085,0.7011,0.70076,0.70079,176899999.0
2005-09-20 18:51:00,0.70089,0.70104,0.70072,0.70072,172900000.0
2005-09-20 18:52:00,0.70081,0.70113,0.70074,0.70105,150700001.0
2005-09-20 18:53:00,0.70112,0.70145,0.70088,0.70132,156400001.0
2005-09-20 18:54:00,0.70109,0.70109,0.70075,0.70077,49300000.0
2005-09-20 18:55:00,0.70086,0.70107,0.7007,0.70073,153599998.0
2005-09-20 18:56:00,0.7008,0.70106,0.70075,0.70086,224000000.0
2005-09-20 18:57:00,0.70088,0.70103,0.70067,0.701,161800000.0
2005-09-20 18:58:00,0.7009,0.70128,0.70079,0.70079,134799998.0
2005-09-20 18:59:00,0.70064,0.70098,0.70054,0.70088,208399998.0
2005-09-20 19:00:00,0.70084,0.70111,0.70064,0.70111,224199999.0
2005-09-20 19:01:00,0.70112,0.70112,0.70065,0.70065,50400000.0
2005-09-20 19:02:00,0.7009,0.70101,0.70073,0.70082,88400000.0
2005-09-20 19:03:00,0.70079,0.70122,0.70075,0.701,196200000.0
2005-09-20 19:04:00,0.70111,0.70135,0.70074,0.70074,182400000.0
2005-09-20 19:05:00,0.70082,0.70098,0.70073,0.70089,155499997.0
2005-09-20 19:06:00,0.70086,0.70112,0.70074,0.70088,205400001.0
2005-09-20 19:07:00,0.70087,0.7011,0.70073,0.70087,294899998.0
2005-09-20 19:08:00,0.7009,0.70122,0.70079,0.70095,131999999.0
2005-09-20 19:09:00,0.70102,0.70102,0.70072,0.70099,172499999.0
2005-09-20 19:10:00,0.70101,0.70133,0.7009,0.70117,176400000.0
2005-09-20 19:11:00,0.70094,0.70135,0.70092,0.70105,154000000.0
2005-09-20 19:12:00,0.70123,0.70133,0.70098,0.70098,112299999.0
2005-09-20 19:13:00,0.70098,0.70114,0.7009,0.70113,106600000.0
2005-09-20 19:14:00,0.7008,0.70114,0.7008,0.70093,180100004.0
2005-09-20 19:15:00,0.70083,0.70109,0.70077,0.70099,147500001.0
2005-09-20 19:16:00,0.70097,0.70109,0.70084,0.7009,105300001.0
2005-09-20 19:17:00,0.70086,0.70111,0.70081,0.70081,119599999.0
2005-09-20 19:18:00,0.70082,0.7011,0.70074,0.70079,171800001.0
2005-09-20 19:19:00,0.70099,0.70108,0.70092,0.70097,101899999.0
2005-09-20 19:20:00,0.70083,0.70116,0.70083,0.70086,195799998.0
2005-09-20 19:21:00,0.70095,0.70119,0.70085,0.7009,270599999.0
2005-09-20 19:22:00,0.70089,0.70115,0.70082,0.70092,124800000.0
2005-09-20 19:23:00,0.70075,0.70098,0.70075,0.70088,88600001.0
2005-09-20 19:24:00,0.70091,0.70128,0.70086,0.70106,108000000.0
2005-09-20 19:25:00,0.70123,0.70135,0.7009,0.7009,109300001.0
2005-09-20 19:26:00,0.70104,0.70117,0.70093,0.70101,132300000.0
2005-09-20 19:27:00,0.70111,0.70123,0.70088,0.70095,177500001.0
2005-09-20 19:28:00,0.70114,0.70142,0.7009,0.70117,217400001.0
2005-09-20 19:29:00,0.70122,0.7014,0.70096,0.7012,171400001.0
2005-09-20 19:30:00,0.70117,0.70128,0.70102,0.70102,89299998.0
2005-09-20 19:31:00,0.70102,0.70149,0.70102,0.70126,175499998.0
2005-09-20 19:32:00,0.70127,0.70144,0.7011,0.70115,248199997.0
2005-09-20 19:33:00,0.70125,0.70139,0.70081,0.70137,155799999.0
2005-09-20 19:34:00,0.70123,0.70151,0.70099,0.7012,179899998.0
2005-09-20 19:35:00,0.70138,0.70142,0.701,0.70118,217999999.0
2005-09-20 19:36:00,0.70128,0.70152,0.70111,0.70115,205099998.0
2005-09-20 19:37:00,0.70114,0.70148,0.70101,0.7012,130800000.0
2005-09-20 19:38:00,0.7013,0.70143,0.70104,0.7012,115200000.0
2005-09-20 19:39:00,0.70124,0.70137,0.70096,0.70106,258799999.0
2005-09-20 19:40:00,0.70118,0.70127,0.70101,0.70112,139700001.0
2005-09-20 19:41:00,0.70108,0.70173,0.70107,0.70149,95600000.0
2005-09-20 19:42:00,0.70144,0.70151,0.70119,0.70139,128400000.0
2005-09-20 19:43:00,0.70116,0.70149,0.70116,0.70137,122600000.0
2005-09-20 19:44:00,0.70117,0.70135,0.70098,0.70122,126199999.0
2005-09-20 19:45:00,0.70137,0.7016,0.70118,0.70124,106099998.0
2005-09-20 19:46:00,0.70148,0.70154,0.70118,0.70148,156499998.0
2005-09-20 19:47:00,0.70149,0.70152,0.70118,0.7013,122999998.0
2005-09-20 19:48:00,0.70105,0.70145,0.70105,0.70107,206499999.0
2005-09-20 19:49:00,0.70108,0.70144,0.70104,0.70106,162899999.0
2005-09-20 19:50:00,0.70121,0.70144,0.70109,0.70122,210699999.0
2005-09-20 19:51:00,0.70126,0.70137,0.7011,0.70128,199300002.0
2005-09-20 19:52:00,0.70116,0.70141,0.70112,0.70119,201699999.0
2005-09-20 19:53:00,0.70131,0.70149,0.70111,0.70118,197699997.0
2005-09-20 19:54:00,0.70115,0.70165,0.70115,0.70165,174300001.0
2005-09-20 19:55:00,0.70158,0.70171,0.70122,0.7014,313200002.0
2005-09-20 19:56:00,0.70142,0.70169,0.70114,0.70149,346500000.0
2005-09-20 19:57:00,0.70168,0.70177,0.70129,0.70145,119799999.0
2005-09-20 19:58:00,0.7014,0.70161,0.70119,0.70122,250600000.0
2005-09-20 19:59:00,0.70122,0.70162,0.70122,0.70124,176699999.0
2005-09-20 20:00:00,0.70125,0.70151,0.70114,0.70123,246200000.0
2005-09-20 20:01:00,0.70126,0.70137,0.70118,0.70118,171700001.0
2005-09-20 20:02:00,0.70111,0.70157,0.70111,0.70127,160399997.0
2005-09-20 20:03:00,0.70166,0.70166,0.70139,0.70144,141700000.0
2005-09-20 20:04:00,0.70122,0.70148,0.70114,0.70136,162399999.0
2005-09-20 20:05:00,0.70127,0.70155,0.70113,0.70148,230200000.0
2005-09-20 20:06:00,0.70155,0.70155,0.70108,0.7013,401799999.0
2005-09-20 20:07:00,0.70122,0.70151,0.70107,0.70119,136700000.0
2005-09-20 20:08:00,0.70119,0.7015,0.70119,0.7014,134999998.0
2005-09-20 20:09:00,0.70135,0.70158,0.70111,0.70133,283199996.0
2005-09-20 20:10:00,0.70116,0.7016,0.70106,0.70112,228299997.0
2005-09-20 20:11:00,0.70108,0.70145,0.70106,0.70115,132100000.0
2005-09-20 20:12:00,0.70102,0.70122,0.70089,0.70095,179699998.0
2005-09-20 20:13:00,0.70116,0.7014,0.70085,0.70111,116500000.0
2005-09-20 20:14:00,0.70124,0.70159,0.70077,0.70091,168599996.0
2005-09-20 20:15:00,0.70088,0.70121,0.70085,0.701,86000000.0
2005-09-20 20:16:00,0.70103,0.70108,0.70067,0.70075,412299998.0
2005-09-20 20:17:00,0.7007,0.70126,0.7007,0.70115,304300005.0
2005-09-20 20:18:00,0.70125,0.70125,0.69999,0.70009,137100000.0
2005-09-20 20:19:00,0.70045,0.70194,0.70045,0.70159,93900000.0
2005-09-20 20:20:00,0.70135,0.70168,0.70104,0.70116,152899999.0
2005-09-20 20:21:00,0.70084,0.7009,0.70031,0.70031,106300001.0
2005-09-20 20:22:00,0.70088,0.70088,0.7,0.70035,179199998.0
2005-09-20 20:23:00,0.70057,0.70057,0.6996,0.69971,152200000.0
2005-09-20 20:24:00,0.69979,0.70009,0.69945,0.69981,192099998.0
2005-09-20 20:25:00,0.69949,0.69989,0.69928,0.69953,179299998.0
2005-09-20 20:26:00,0.69948,0.69988,0.69941,0.69969,112300001.0
2005-09-20 20:27:00,0.70015,0.70022,0.69952,0.6998,102399999.0
2005-09-20 20:28:00,0.69963,0.70047,0.69963,0.70003,161899998.0
2005-09-20 20:29:00,0.70052,0.70061,0.69982,0.70018,290799997.0
2005-09-20 20:30:00,0.7001,0.70016,0.69984,0.70012,418199996.0
2005-09-20 20:31:00,0.69996,0.70011,0.69962,0.70011,264400000.0
2005-09-20 20:32:00,0.69986,0.70015,0.69966,0.69977,112899999.0
2005-09-20 20:33:00,0.6997,0.69992,0.69932,0.69939,196300001.0
2005-09-20 20:34:00,0.69946,0.69966,0.69938,0.69956,136299999.0
2005-09-20 20:35:00,0.69941,0.69965,0.69932,0.69936,120199998.0
2005-09-20 20:36:00,0.69937,0.69997,0.69937,0.69997,203500000.0
2005-09-20 20:37:00,0.69976,0.70034,0.69962,0.6997,245500004.0
2005-09-20 20:38:00,0.69975,0.69994,0.6996,0.69978,191000000.0
2005-09-20 20:39:00,0.69965,0.69984,0.69958,0.69966,79699998.0
2005-09-20 20:40:00,0.69964,0.70013,0.69956,0.70005,194300000.0
2005-09-20 20:41:00,0.70004,0.70015,0.69971,0.69989,173299999.0
2005-09-20 20:42:00,0.69979,0.70027,0.69979,0.69998,130800001.0
2005-09-20 20:43:00,0.69996,0.70023,0.69994,0.69994,184000002.0
2005-09-20 20:44:00,0.69991,0.70011,0.69977,0.70011,143799998.0
2005-09-20 20:45:00,0.69989,0.7001,0.69974,0.69997,131499999.0
2005-09-20 20:46:00,0.6999,0.69999,0.69979,0.69992,162099999.0
2005-09-20 20:47:00,0.7001,0.70024,0.69952,0.6998,176799999.0
2005-09-20 20:48:00,0.69951,0.69988,0.69951,0.69971,74000000.0
2005-09-20 20:49:00,0.69996,0.69996,0.69926,0.69955,159200001.0
2005-09-20 20:50:00,0.69957,0.69965,0.69932,0.69945,221699999.0
2005-09-20 20:51:00,0.69942,0.6996,0.69922,0.69932,146699999.0
2005-09-20 20:52:00,0.69939,0.69971,0.69929,0.69952,131000000.0
2005-09-20 20:53:00,0.69955,0.69966,0.69917,0.69955,345900002.0
2005-09-20 20:54:00,0.69948,0.69966,0.69923,0.69937,274200001.0
2005-09-20 20:55:00,0.69943,0.69962,0.69921,0.69921,45500000.0
2005-09-20 20:56:00,0.69913,0.69973,0.69913,0.69932,154400000.0
2005-09-20 20:57:00,0.69953,0.69953,0.6993,0.69932,71299999.0
2005-09-20 20:58:00,0.69939,0.69962,0.69922,0.69922,347100000.0
2005-09-20 20:59:00,0.69932,0.69974,0.69919,0.69941,183600002.0
2005-09-20 21:00:00,0.69955,0.69974,0.69929,0.69963,245800001.0
2005-09-20 21:01:00,0.69947,0.69966,0.69925,0.69948,160600001.0
2005-09-20 21:02:00,0.69943,0.69967,0.69932,0.69951,125399999.0
2005-09-20 21:03:00,0.69944,0.6997,0.69935,0.69953,195999999.0
2005-09-20 21:04:00,0.69938,0.69965,0.69927,0.69938,131699999.0
2005-09-20 21:05:00,0.69933,0.69963,0.69922,0.69935,159000000.0
2005-09-20 21:06:00,0.69947,0.69962,0.69929,0.69943,206800003.0
2005-09-20 21:07:00,0.6993,0.69963,0.69921,0.69958,87000000.0
2005-09-20 21:08:00,0.69928,0.6995,0.699,0.69923,224500003.0
2005-09-20 21:09:00,0.69928,0.69962,0.69921,0.69935,256400000.0
2005-09-20 21:10:00,0.69931,0.69958,0.69916,0.69932,85400000.0
2005-09-20 21:11:00,0.69924,0.69959,0.69917,0.69953,152200002.0
2005-09-20 21:12:00,0.69918,0.69947,0.69894,0.69947,116600000.0
2005-09-20 21:13:00,0.69931,0.69958,0.69926,0.69941,96399999.0
2005-09-20 21:14:00,0.69942,0.69945,0.69913,0.69925,94200000.0
2005-09-20 21:15:00,0.69938,0.69964,0.69901,0.6991,342199998.0
2005-09-20 21:16:00,0.69925,0.69931,0.69893,0.69896,136799997.0
2005-09-20 21:17:00,0.69902,0.69934,0.6989,0.69927,225800000.0
2005-09-20 21:18:00,0.69904,0.69929,0.69862,0.69898,189900000.0
2005-09-20 21:19:00,0.69897,0.69916,0.69856,0.69915,157600000.0
2005-09-20 21:20:00,0.69921,0.69923,0.6987,0.6987,359399994.0
2005-09-20 21:21:00,0.69912,0.69915,0.69877,0.69898,115200000.0
2005-09-20 21:22:00,0.69904,0.69904,0.69873,0.69873,86600001.0
2005-09-20 21:23:00,0.69885,0.69911,0.69871,0.69879,170000000.0
2005-09-20 21:24:00,0.69893,0.69903,0.69875,0.6989,93900001.0
2005-09-20 21:25:00,0.69871,0.69901,0.69857,0.69862,259199997.0
2005-09-20 21:26:00,0.69854,0.69889,0.69839,0.69871,173699998.0
2005-09-20 21:27:00,0.69885,0.69894,0.69847,0.6989,124400000.0
2005-09-20 21:28:00,0.69858,0.69881,0.69839,0.69879,100300001.0
2005-09-20 21:29:00,0.69837,0.69861,0.69801,0.69807,181800001.0
2005-09-20 21:30:00,0.69822,0.69863,0.69807,0.6986,283800001.0
2005-09-20 21:31:00,0.69859,0.69862,0.6981,0.6981,116800000.0
2005-09-20 21:32:00,0.69808,0.69863,0.69807,0.69827,127600001.0
2005-09-20 21:33:00,0.69809,0.69845,0.69809,0.69814,131199999.0
2005-09-20 21:34:00,0.69814,0.69844,0.69806,0.69812,106800000.0
2005-09-20 21:35:00,0.6982,0.69876,0.6982,0.69873,219699998.0
2005-09-20 21:36:00,0.69833,0.69875,0.69827,0.6986,286600001.0
2005-09-20 21:37:00,0.69838,0.69861,0.69825,0.69835,177199997.0
2005-09-20 21:38:00,0.69829,0.69857,0.69829,0.69837,140600000.0
2005-09-20 21:39:00,0.69872,0.69873,0.69819,0.69824,151599998.0
2005-09-20 21:40:00,0.6986,0.6986,0.69813,0.69839,205100002.0
2005-09-20 21:41:00,0.69816,0.69868,0.69801,0.69855,129799999.0
2005-09-20 21:42:00,0.6984,0.69861,0.69824,0.69861,89000001.0
2005-09-20 21:43:00,0.69831,0.69848,0.69807,0.69807,116800003.0
2005-09-20 21:44:00,0.69837,0.69851,0.698,0.698,100400000.0
2005-09-20 21:45:00,0.69828,0.69862,0.69812,0.69845,176600000.0
2005-09-20 21:46:00,0.6984,0.69855,0.69804,0.69804,127200000.0
2005-09-20 21:47:00,0.69818,0.69849,0.69794,0.69794,80800000.0
2005-09-20 21:48:00,0.6983,0.6985,0.69818,0.6984,118099999.0
2005-09-20 21:49:00,0.69848,0.6986,0.69827,0.6984,167900002.0
2005-09-20 21:50:00,0.69837,0.69858,0.69808,0.69858,212899999.0
2005-09-20 21:51:00,0.69846,0.69863,0.69825,0.69857,186300001.0
2005-09-20 21:52:00,0.69868,0.69888,0.69824,0.69865,183099998.0
2005-09-20 21:53:00,0.6982,0.6986,0.69817,0.6986,82000000.0
2005-09-20 21:54:00,0.6987,0.69873,0.69833,0.69851,180099998.0
2005-09-20 21:55:00,0.69849,0.69878,0.69838,0.69846,125000000.0
2005-09-20 21:56:00,0.69854,0.69862,0.69823,0.69836,126399999.0
2005-09-20 21:57:00,0.69841,0.69855,0.69811,0.69839,202600000.0
2005-09-20 21:58:00,0.69846,0.69858,0.69816,0.69834,104200001.0
2005-09-20 21:59:00,0.69822,0.69856,0.69819,0.69819,112600000.0
2005-09-20 22:00:00,0.69808,0.69861,0.69801,0.69836,154700001.0
2005-09-20 22:01:00,0.69823,0.69892,0.69814,0.69892,119099999.0
2005-09-20 22:02:00,0.69881,0.69895,0.69858,0.69862,75999999.0
2005-09-20 22:03:00,0.69865,0.69904,0.69857,0.69884,169200001.0
2005-09-20 22:04:00,0.69881,0.69894,0.69868,0.6987,130799998.0
2005-09-20 22:05:00,0.69865,0.69895,0.6985,0.69851,175999999.0
2005-09-20 22:06:00,0.69833,0.6988,0.69833,0.69856,180500001.0
2005-09-20 22:07:00,0.69866,0.69885,0.69849,0.69865,68400000.0
2005-09-20 22:08:00,0.69856,0.69871,0.69841,0.69869,149300001.0
2005-09-20 22:09:00,0.6986,0.69882,0.69845,0.69861,75800001.0
2005-09-20 22:10:00,0.69841,0.69853,0.69834,0.6985,125500001.0
2005-09-20 22:11:00,0.69823,0.69855,0.69823,0.69846,107600000.0
2005-09-20 22:12:00,0.69871,0.69892,0.69825,0.69865,176599999.0
2005-09-20 22:13:00,0.69873,0.69873,0.69839,0.69848,124699999.0
2005-09-20 22:14:00,0.69862,0.69866,0.69796,0.69859,170599997.0
2005-09-20 22:15:00,0.69861,0.69867,0.6981,0.69848,145400001.0
2005-09-20 22:16:00,0.69852,0.69871,0.69824,0.69871,110099999.0
2005-09-20 22:17:00,0.69834,0.69834,0.69788,0.69811,103599999.0
2005-09-20 22:18:00,0.69799,0.69818,0.69779,0.69785,89899999.0
2005-09-20 22:19:00,0.6982,0.69842,0.69792,0.69792,164699997.0
2005-09-20 22:20:00,0.69803,0.69825,0.698,0.69805,61000000.0
2005-09-20 22:21:00,0.69794,0.69826,0.69777,0.698,165900000.0
2005-09-20 22:22:00,0.69802,0.69826,0.69788,0.69817,105500001.0
2005-09-20 22:23:00,0.69777,0.69823,0.69777,0.69808,125699999.0
2005-09-20 22:24:00,0.69797,0.6982,0.69772,0.69781,219100001.0
2005-09-20 22:25:00,0.69776,0.69796,0.69764,0.69794,164700001.0
2005-09-20 22:26:00,0.69757,0.69768,0.69734,0.69768,73700000.0
2005-09-20 22:27:00,0.69744,0.69765,0.69731,0.69758,112700000.0
2005-09-20 22:28:00,0.6975,0.69769,0.69734,0.69745,113299998.0
2005-09-20 22:29:00,0.69744,0.69767,0.69732,0.69747,147899999.0
2005-09-20 22:30:00,0.69767,0.69767,0.69731,0.69754,124800001.0
2005-09-20 22:31:00,0.69772,0.69775,0.69726,0.69726,145200000.0
2005-09-20 22:32:00,0.69751,0.69782,0.69735,0.69771,94200000.0
2005-09-20 22:33:00,0.69766,0.69789,0.69746,0.69746,146699999.0
2005-09-20 22:34:00,0.69749,0.69762,0.69698,0.69724,120399999.0
2005-09-20 22:35:00,0.69735,0.69766,0.69723,0.69751,186900002.0
2005-09-20 22:36:00,0.69774,0.69784,0.69737,0.69743,200800003.0
2005-09-20 22:37:00,0.69744,0.69764,0.69741,0.69752,160800000.0
2005-09-20 22:38:00,0.69749,0.69787,0.69741,0.69757,194200001.0
2005-09-20 22:39:00,0.69753,0.69811,0.69749,0.69808,98099998.0
2005-09-20 22:40:00,0.69785,0.69805,0.69776,0.69805,151400000.0
2005-09-20 22:41:00,0.69783,0.69844,0.69782,0.69839,78700000.0
2005-09-20 22:42:00,0.69836,0.69836,0.69798,0.69818,148099999.0
2005-09-20 22:43:00,0.69804,0.69835,0.69769,0.69812,187200000.0
2005-09-20 22:44:00,0.69786,0.69796,0.69759,0.69778,141199999.0
2005-09-20 22:45:00,0.69776,0.69825,0.69771,0.69807,187799998.0
2005-09-20 22:46:00,0.69796,0.6982,0.69778,0.69781,209099999.0
2005-09-20 22:47:00,0.69789,0.69807,0.69779,0.69793,146700000.0
2005-09-20 22:48:00,0.698,0.698,0.69755,0.69789,148199999.0
2005-09-20 22:49:00,0.69777,0.69808,0.69775,0.6978,123400001.0
2005-09-20 22:50:00,0.69777,0.69795,0.69772,0.69777,247000001.0
2005-09-20 22:51:00,0.69774,0.69803,0.69769,0.69789,282999997.0
2005-09-20 22:52:00,0.69786,0.69798,0.69771,0.69798,130300000.0
2005-09-20 22:53:00,0.6977,0.69797,0.69766,0.69777,115300000.0
2005-09-20 22:54:00,0.69769,0.69777,0.69743,0.69761,142500001.0
2005-09-20 22:55:00,0.69769,0.69792,0.69741,0.69748,158300003.0
2005-09-20 22:56:00,0.69768,0.69772,0.69742,0.69758,111400000.0
2005-09-20 22:57:00,0.69769,0.69779,0.69751,0.69762,147100001.0
2005-09-20 22:58:00,0.69761,0.69776,0.69741,0.69771,131600000.0
2005-09-20 22:59:00,0.6976,0.69782,0.69726,0.69726,169699999.0
2005-09-20 23:00:00,0.69752,0.6978,0.69747,0.6975,170799998.0
2005-09-20 23:01:00,0.69751,0.69781,0.69741,0.69753,201399999.0
2005-09-20 23:02:00,0.69761,0.69778,0.69749,0.69749,174299997.0
2005-09-20 23:03:00,0.69758,0.69781,0.6972,0.69745,136500002.0
2005-09-20 23:04:00,0.69733,0.69759,0.69728,0.69728,94399999.0
2005-09-20 23:05:00,0.69733,0.69759,0.69727,0.69759,100900001.0
2005-09-20 23:06:00,0.69732,0.69765,0.69718,0.69732,216700001.0
2005-09-20 23:07:00,0.69728,0.69755,0.69715,0.69732,145300001.0
2005-09-20 23:08:00,0.69765,0.69779,0.69737,0.69775,161799999.0
2005-09-20 23:09:00,0.69741,0.69764,0.69735,0.6975,89000000.0
2005-09-20 23:10:00,0.6972,0.69757,0.69719,0.69752,77800000.0
2005-09-20 23:11:00,0.69767,0.69767,0.69718,0.6972,135200002.0
2005-09-20 23:12:00,0.69713,0.69749,0.69713,0.69741,96100002.0
2005-09-20 23:13:00,0.69731,0.69757,0.69721,0.69735,161800000.0
2005-09-20 23:14:00,0.69721,0.69756,0.69721,0.69727,86000001.0
2005-09-20 23:15:00,0.69753,0.69772,0.69714,0.69752,164299999.0
2005-09-20 23:16:00,0.6977,0.69773,0.69728,0.69752,64700001.0
2005-09-20 23:17:00,0.69745,0.69765,0.69741,0.69752,106099998.0
2005-09-20 23:18:00,0.69744,0.69754,0.69724,0.69736,93400001.0
2005-09-20 23:19:00,0.69737,0.6978,0.69735,0.69759,149300000.0
2005-09-20 23:20:00,0.69781,0.69793,0.69739,0.6976,148700001.0
2005-09-20 23:21:00,0.69772,0.69786,0.69756,0.6978,132200000.0
2005-09-20 23:22:00,0.69775,0.69793,0.6975,0.69762,110800000.0
2005-09-20 23:23:00,0.69756,0.69778,0.69756,0.6976,126500000.0
2005-09-20 23:24:00,0.69758,0.69781,0.69745,0.69766,79299998.0
2005-09-20 23:25:00,0.69776,0.69784,0.6972,0.69753,159099996.0
2005-09-20 23:26:00,0.69749,0.69784,0.69749,0.69777,126500000.0
2005-09-20 23:27:00,0.69746,0.69776,0.69746,0.69754,145799998.0
2005-09-20 23:28:00,0.69746,0.69789,0.69736,0.69788,64400000.0
2005-09-20 23:29:00,0.69789,0.69789,0.69741,0.69745,164899999.0
2005-09-20 23:30:00,0.69766,0.69781,0.69754,0.69771,114000002.0
2005-09-20 23:31:00,0.69758,0.69788,0.69744,0.69751,132999999.0
2005-09-20 23:32:00,0.69757,0.6977,0.69745,0.69757,138000001.0
2005-09-20 23:33:00,0.69757,0.69763,0.69735,0.69742,98199998.0
2005-09-20 23:34:00,0.69743,0.6978,0.69733,0.6978,161899998.0
2005-09-20 23:35:00,0.69777,0.69777,0.69746,0.69773,91000000.0
2005-09-20 23:36:00,0.69774,0.69788,0.69739,0.69764,141299999.0
2005-09-20 23:37:00,0.6979,0.69804,0.69753,0.6977,100399999.0
2005-09-20 23:38:00,0.69827,0.69833,0.69778,0.6979,165599998.0
2005-09-20 23:39:00,0.69809,0.69821,0.6978,0.6979,168199998.0
2005-09-20 23:40:00,0.69773,0.69805,0.69743,0.69785,127200000.0
2005-09-20 23:41:00,0.6978,0.69797,0.69767,0.69797,114200000.0
2005-09-20 23:42:00,0.69795,0.69805,0.6975,0.69753,156600000.0
2005-09-20 23:43:00,0.69743,0.69783,0.69737,0.69774,138899999.0
2005-09-20 23:44:00,0.69762,0.69784,0.69744,0.69755,72700000.0
2005-09-20 23:45:00,0.69776,0.69788,0.69745,0.69756,139900001.0
2005-09-20 23:46:00,0.69748,0.6979,0.69748,0.69786,112500002.0
2005-09-20 23:47:00,0.69787,0.69787,0.69749,0.69753,100399999.0
2005-09-20 23:48:00,0.69764,0.6979,0.69758,0.69763,182500001.0
2005-09-20 23:49:00,0.69807,0.69807,0.69756,0.69778,101699999.0
2005-09-20 23:50:00,0.69782,0.69782,0.69761,0.69775,70000001.0
2005-09-20 23:51:00,0.69756,0.69769,0.6975,0.69769,81600001.0
2005-09-20 23:52:00,0.69755,0.69781,0.69746,0.69765,180800001.0
2005-09-20 23:53:00,0.69751,0.69764,0.69739,0.6975,98700001.0
2005-09-20 23:54:00,0.69775,0.69787,0.69762,0.69768,114500000.0
2005-09-20 23:55:00,0.6977,0.69793,0.69762,0.69767,142400001.0
2005-09-20 23:56:00,0.69784,0.69793,0.69747,0.69785,115400000.0
2005-09-20 23:57:00,0.6978,0.69803,0.69769,0.69785,131199998.0
2005-09-20 23:58:00,0.69765,0.69766,0.69735,0.69735,54100000.0
2005-09-20 23:59:00,0.69734,0.69772,0.69734,0.69757,135199997.0
2005-09-21 00:00:00,0.69762,0.69778,0.69753,0.69768,142199999.0
2005-09-21 00:01:00,0.6976,0.69768,0.6975,0.69768,111300000.0
2005-09-21 00:02:00,0.69777,0.69777,0.69747,0.69766,139100001.0
2005-09-21 00:03:00,0.69749,0.69769,0.69739,0.69755,144700000.0
2005-09-21 00:04:00,0.69755,0.69756,0.69738,0.69746,151900000.0
2005-09-21 00:05:00,0.6975,0.69773,0.6975,0.69758,82499998.0
2005-09-21 00:06:00,0.69754,0.69768,0.69748,0.69768,30200000.0
2005-09-21 00:07:00,0.69767,0.69775,0.69752,0.69752,98599999.0
2005-09-21 00:08:00,0.69738,0.69764,0.69725,0.69753,178999999.0
2005-09-21 00:09:00,0.69736,0.69754,0.69726,0.69727,146600001.0
2005-09-21 00:10:00,0.69716,0.69762,0.69716,0.69741,153499998.0
2005-09-21 00:11:00,0.69748,0.69762,0.69738,0.69756,147000001.0
2005-09-21 00:12:00,0.69769,0.69769,0.69737,0.69755,86200001.0
2005-09-21 00:13:00,0.6976,0.69769,0.69736,0.69748,161500001.0
2005-09-21 00:14:00,0.6974,0.69777,0.69735,0.69777,108000002.0
2005-09-21 00:15:00,0.69777,0.69783,0.69731,0.69751,130200003.0
2005-09-21 00:16:00,0.69734,0.69753,0.69717,0.6973,191500001.0
2005-09-21 00:17:00,0.69742,0.69758,0.69737,0.69737,121400000.0
2005-09-21 00:18:00,0.6972,0.6975,0.69693,0.69718,198599997.0
2005-09-21 00:19:00,0.69715,0.69735,0.69697,0.69735,190800002.0
2005-09-21 00:20:00,0.69708,0.69733,0.69685,0.69715,151599998.0
2005-09-21 00:21:00,0.69723,0.69741,0.6969,0.69704,158200001.0
2005-09-21 00:22:00,0.69706,0.69722,0.69706,0.69717,144899999.0
2005-09-21 00:23:00,0.69735,0.6974,0.69677,0.6968,71100000.0
2005-09-21 00:24:00,0.69686,0.69715,0.69681,0.69691,122800000.0
2005-09-21 00:25:00,0.69704,0.69734,0.69688,0.69727,219099999.0
2005-09-21 00:26:00,0.69716,0.69757,0.69716,0.69752,100600001.0
2005-09-21 00:27:00,0.69751,0.69758,0.69724,0.69732,118600000.0
2005-09-21 00:28:00,0.69724,0.69765,0.69711,0.69716,238000000.0
2005-09-21 00:29:00,0.69717,0.69731,0.69706,0.69706,120199998.0
2005-09-21 00:30:00,0.69742,0.69742,0.69683,0.69697,93300000.0
2005-09-21 00:31:00,0.69712,0.69753,0.69712,0.69728,86600000.0
2005-09-21 00:32:00,0.69736,0.6974,0.69714,0.69718,138100000.0
2005-09-21 00:33:00,0.69716,0.69751,0.69716,0.6973,88400001.0
2005-09-21 00:34:00,0.6975,0.6975,0.69711,0.69718,108699998.0
2005-09-21 00:35:00,0.69722,0.69733,0.6971,0.6972,215999999.0
2005-09-21 00:36:00,0.69727,0.6974,0.69718,0.6973,101500001.0
2005-09-21 00:37:00,0.69728,0.69746,0.697,0.69739,182300000.0
2005-09-21 00:38:00,0.69743,0.69746,0.69703,0.69711,94000002.0
2005-09-21 00:39:00,0.69723,0.69748,0.69703,0.69748,178500001.0
2005-09-21 00:40:00,0.69707,0.6976,0.69707,0.69738,112799999.0
2005-09-21 00:41:00,0.69743,0.6978,0.69743,0.69772,133999998.0
2005-09-21 00:42:00,0.69766,0.69771,0.69743,0.69754,182400001.0
2005-09-21 00:43:00,0.69765,0.69775,0.69724,0.69729,175999998.0
2005-09-21 00:44:00,0.69743,0.69761,0.69732,0.69746,104300000.0
2005-09-21 00:45:00,0.69762,0.69762,0.69684,0.69706,102900000.0
2005-09-21 00:46:00,0.69685,0.69727,0.69659,0.69671,133800001.0
2005-09-21 00:47:00,0.69649,0.69661,0.6961,0.69628,120600000.0
2005-09-21 00:48:00,0.69643,0.69664,0.6963,0.69645,106600000.0
2005-09-21 00:49:00,0.69627,0.6965,0.69585,0.69622,117800000.0
2005-09-21 00:50:00,0.69623,0.69649,0.69598,0.69604,165799997.0
2005-09-21 00:51:00,0.69608,0.69626,0.69575,0.69592,111400001.0
2005-09-21 00:52:00,0.6959,0.69646,0.69576,0.69638,116999999.0
2005-09-21 00:53:00,0.69632,0.69658,0.69613,0.69637,132700001.0
2005-09-21 00:54:00,0.69618,0.69672,0.69618,0.69655,132000002.0
2005-09-21 00:55:00,0.69662,0.69666,0.69621,0.69622,131399999.0
2005-09-21 00:56:00,0.69628,0.6966,0.69612,0.69643,85600000.0
2005-09-21 00:57:00,0.69648,0.69667,0.6959,0.6959,93700000.0
2005-09-21 00:58:00,0.69604,0.69624,0.69581,0.69609,164000000.0
2005-09-21 00:59:00,0.69621,0.69638,0.69569,0.69569,109000000.0
2005-09-21 01:00:00,0.69552,0.69601,0.69552,0.6958,113700001.0
2005-09-21 01:01:00,0.69566,0.69611,0.69566,0.69576,118200002.0
2005-09-21 01:02:00,0.69577,0.69589,0.69568,0.69568,77400000.0
2005-09-21 01:03:00,0.69573,0.69606,0.69558,0.69594,71200000.0
2005-09-21 01:04:00,0.69571,0.69596,0.69549,0.69549,136600000.0
2005-09-21 01:05:00,0.69583,0.69585,0.69545,0.6955,135400000.0
2005-09-21 01:06:00,0.69569,0.69574,0.69533,0.69561,99899999.0
2005-09-21 01:07:00,0.69574,0.69584,0.69538,0.69568,110800000.0
2005-09-21 01:08:00,0.69567,0.69586,0.69545,0.6957,90700000.0
2005-09-21 01:09:00,0.6955,0.69569,0.69528,0.69551,71200000.0
2005-09-21 01:10:00,0.69548,0.69571,0.69537,0.69571,133199999.0
2005-09-21 01:11:00,0.69539,0.69561,0.69501,0.6951,152699999.0
2005-09-21 01:12:00,0.69527,0.69538,0.69508,0.69509,107999999.0
2005-09-21 01:13:00,0.69515,0.69548,0.69501,0.69533,191000001.0
2005-09-21 01:14:00,0.6949,0.69551,0.6949,0.69539,111100000.0
2005-09-21 01:15:00,0.69537,0.69551,0.695,0.69514,162399999.0
2005-09-21 01:16:00,0.69541,0.69559,0.69511,0.69521,127500000.0
2005-09-21 01:17:00,0.69518,0.69555,0.69509,0.69544,123999999.0
2005-09-21 01:18:00,0.69519,0.69571,0.69508,0.69554,213600000.0
2005-09-21 01:19:00,0.69559,0.69566,0.69527,0.69527,98500000.0
2005-09-21 01:20:00,0.69539,0.69563,0.69529,0.69563,90999999.0
2005-09-21 01:21:00,0.69555,0.69555,0.69517,0.69547,207899999.0
2005-09-21 01:22:00,0.6954,0.69552,0.69523,0.69538,121900001.0
2005-09-21 01:23:00,0.69545,0.69563,0.69512,0.69525,183199997.0
2005-09-21 01:24:00,0.69567,0.69574,0.69533,0.69538,114600000.0
2005-09-21 01:25:00,0.69609,0.69609,0.69545,0.69545,145099999.0
2005-09-21 01:26:00,0.69559,0.69583,0.69545,0.69557,115400000.0
2005-09-21 01:27:00,0.69568,0.69603,0.69568,0.69586,92700001.0
2005-09-21 01:28:00,0.69588,0.69624,0.69579,0.696,216900000.0
2005-09-21 01:29:00,0.69592,0.69627,0.69583,0.6962,86900000.0
2005-09-21 01:30:00,0.69605,0.6965,0.6959,0.69615,126300000.0
2005-09-21 01:31:00,0.69628,0.69647,0.6959,0.6963,184200000.0
2005-09-21 01:32:00,0.69596,0.69632,0.69582,0.69617,152999997.0
2005-09-21 01:33:00,0.69631,0.69636,0.69587,0.69611,74600000.0
2005-09-21 01:34:00,0.69621,0.69625,0.69566,0.69566,118899997.0
2005-09-21 01:35:00,0.69576,0.69624,0.69576,0.69595,147199998.0
2005-09-21 01:36:00,0.69617,0.6963,0.69583,0.6962,146499999.0
2005-09-21 01:37:00,0.69637,0.69646,0.69603,0.69628,117200000.0
2005-09-21 01:38:00,0.69619,0.69626,0.69589,0.6961,90199998.0
2005-09-21 01:39:00,0.69619,0.69629,0.69576,0.69593,132600000.0
2005-09-21 01:40:00,0.6961,0.69636,0.69587,0.69591,97300001.0
2005-09-21 01:41:00,0.69608,0.69637,0.69597,0.69619,89999999.0
2005-09-21 01:42:00,0.69641,0.6965,0.69613,0.69629,118500002.0
2005-09-21 01:43:00,0.69634,0.69639,0.69617,0.69617,133100000.0
2005-09-21 01:44:00,0.69662,0.69667,0.69614,0.69629,103199999.0
2005-09-21 01:45:00,0.69659,0.69667,0.69615,0.69615,125900000.0
2005-09-21 01:46:00,0.69654,0.69654,0.69611,0.69616,156599997.0
2005-09-21 01:47:00,0.69611,0.69655,0.69608,0.69651,145300000.0
2005-09-21 01:48:00,0.69657,0.69657,0.69603,0.69609,182700001.0
2005-09-21 01:49:00,0.69626,0.69631,0.69574,0.69577,163399999.0
2005-09-21 01:50:00,0.69594,0.69625,0.69594,0.69603,102800002.0
2005-09-21 01:51:00,0.69598,0.6963,0.69589,0.6963,91200000.0
2005-09-21 01:52:00,0.69603,0.69616,0.69579,0.69579,127899999.0
2005-09-21 01:53:00,0.69567,0.69599,0.69567,0.69575,115899999.0
2005-09-21 01:54:00,0.69593,0.69618,0.69566,0.69579,136099998.0
2005-09-21 01:55:00,0.69623,0.69623,0.69551,0.69596,235900001.0
2005-09-21 01:56:00,0.69567,0.69579,0.69538,0.6957,88200000.0
2005-09-21 01:57:00,0.69557,0.69595,0.69533,0.69574,157700001.0
2005-09-21 01:58:00,0.69563,0.69571,0.69535,0.69548,87100000.0
2005-09-21 01:59:00,0.69538,0.69571,0.69518,0.69526,107200000.0
2005-09-21 02:00:00,0.69503,0.69573,0.69496,0.69569,101999999.0
2005-09-21 02:01:00,0.69527,0.69588,0.69527,0.69537,90600001.0
2005-09-21 02:02:00,0.69571,0.69572,0.69522,0.69554,115300000.0
2005-09-21 02:03:00,0.69578,0.69578,0.69506,0.69528,110000001.0
2005-09-21 02:04:00,0.69523,0.69556,0.69507,0.69556,151399999.0
2005-09-21 02:05:00,0.69513,0.69548,0.69498,0.69536,76900001.0
2005-09-21 02:06:00,0.69583,0.69587,0.69499,0.69523,60900000.0
2005-09-21 02:07:00,0.69582,0.69599,0.69538,0.69569,103100002.0
2005-09-21 02:08:00,0.69563,0.69584,0.69545,0.69569,118300001.0
2005-09-21 02:09:00,0.69551,0.69589,0.69546,0.6957,70399999.0
2005-09-21 02:10:00,0.69563,0.69604,0.69558,0.69598,96300000.0
2005-09-21 02:11:00,0.69583,0.69605,0.6957,0.69592,77200000.0
2005-09-21 02:12:00,0.69574,0.69593,0.69551,0.69557,131599999.0
2005-09-21 02:13:00,0.69534,0.69572,0.69522,0.6953,125700001.0
2005-09-21 02:14:00,0.69508,0.69569,0.69508,0.69547,68700001.0
2005-09-21 02:15:00,0.6952,0.69571,0.6952,0.69553,117999999.0
2005-09-21 02:16:00,0.69543,0.69564,0.69504,0.69504,118399999.0
2005-09-21 02:17:00,0.69514,0.69531,0.69494,0.695,79000000.0
2005-09-21 02:18:00,0.69478,0.69542,0.69478,0.69527,64800001.0
2005-09-21 02:19:00,0.69529,0.69544,0.69498,0.69513,99399999.0
2005-09-21 02:20:00,0.69503,0.69541,0.69493,0.69541,106500000.0
2005-09-21 02:21:00,0.6952,0.6955,0.69505,0.69524,92399999.0
2005-09-21 02:22:00,0.69513,0.69562,0.69513,0.69547,122700002.0
2005-09-21 02:23:00,0.69526,0.6957,0.69504,0.69504,127499999.0
2005-09-21 02:24:00,0.69508,0.69574,0.69504,0.6957,106199997.0
2005-09-21 02:25:00,0.6955,0.69569,0.6955,0.69566,86700000.0
2005-09-21 02:26:00,0.69576,0.69609,0.69556,0.69585,115799999.0
2005-09-21 02:27:00,0.69597,0.69604,0.69573,0.69592,99100000.0
2005-09-21 02:28:00,0.6961,0.69617,0.69569,0.6959,80400000.0
2005-09-21 02:29:00,0.69604,0.69608,0.69553,0.6959,131700001.0
2005-09-21 02:30:00,0.69591,0.69605,0.69564,0.69571,171200000.0
2005-09-21 02:31:00,0.69556,0.69592,0.69546,0.69556,146699997.0
2005-09-21 02:32:00,0.69579,0.69599,0.69552,0.69552,156299998.0
2005-09-21 02:33:00,0.69605,0.69615,0.69569,0.69572,100399999.0
2005-09-21 02:34:00,0.69559,0.69599,0.69559,0.69589,177800001.0
2005-09-21 02:35:00,0.69574,0.69602,0.69557,0.69592,93400000.0
2005-09-21 02:36:00,0.69573,0.69592,0.6956,0.69573,75399999.0
2005-09-21 02:37:00,0.69564,0.69595,0.69548,0.69566,107400001.0
2005-09-21 02:38:00,0.69571,0.69624,0.69564,0.69614,109699999.0
2005-09-21 02:39:00,0.69626,0.69632,0.69569,0.69601,127799999.0
2005-09-21 02:40:00,0.69596,0.69618,0.69572,0.69605,202100001.0
2005-09-21 02:41:00,0.69627,0.69628,0.69564,0.69571,151799997.0
2005-09-21 02:42:00,0.69605,0.69615,0.69581,0.69601,48800000.0
2005-09-21 02:43:00,0.69571,0.69622,0.69561,0.69622,135800003.0
2005-09-21 02:44:00,0.69619,0.69622,0.69579,0.69605,98800001.0
2005-09-21 02:45:00,0.6959,0.69615,0.69569,0.69615,124399999.0
2005-09-21 02:46:00,0.69604,0.69609,0.69563,0.69563,105000000.0
2005-09-21 02:47:00,0.69572,0.69614,0.69572,0.69594,55500000.0
2005-09-21 02:48:00,0.69596,0.69609,0.69576,0.69577,110999997.0
2005-09-21 02:49:00,0.69598,0.69611,0.69578,0.69578,173399999.0
2005-09-21 02:50:00,0.69571,0.69613,0.69571,0.69598,147399999.0
2005-09-21 02:51:00,0.6961,0.69615,0.6958,0.69592,192699997.0
2005-09-21 02:52:00,0.69611,0.69623,0.69596,0.69602,138299998.0
2005-09-21 02:53:00,0.69593,0.69622,0.6958,0.69597,87200000.0
2005-09-21 02:54:00,0.69596,0.69615,0.69588,0.6959,177799997.0
2005-09-21 02:55:00,0.69612,0.69633,0.696,0.69625,74100000.0
2005-09-21 02:56:00,0.6963,0.69638,0.69606,0.6962,97999998.0
2005-09-21 02:57:00,0.69613,0.69637,0.69611,0.69637,102700000.0
2005-09-21 02:58:00,0.69652,0.69656,0.69608,0.69648,112399998.0
2005-09-21 02:59:00,0.69675,0.69675,0.69629,0.69632,106200002.0
2005-09-21 03:00:00,0.69647,0.69647,0.696,0.69632,63100000.0
2005-09-21 03:01:00,0.69639,0.69649,0.69591,0.6961,72600001.0
2005-09-21 03:02:00,0.69612,0.69626,0.69597,0.69625,67999999.0
2005-09-21 03:03:00,0.6962,0.69635,0.69602,0.6961,127299997.0
2005-09-21 03:04:00,0.69627,0.69636,0.69604,0.69609,73100000.0
2005-09-21 03:05:00,0.69584,0.69624,0.69583,0.69607,128299998.0
2005-09-21 03:06:00,0.69598,0.69641,0.69595,0.6961,98100001.0
2005-09-21 03:07:00,0.69594,0.69656,0.69585,0.69635,85300002.0
2005-09-21 03:08:00,0.69601,0.69644,0.69601,0.69635,171699999.0
2005-09-21 03:09:00,0.69635,0.69648,0.6961,0.69641,97999999.0
2005-09-21 03:10:00,0.69642,0.69649,0.69608,0.69621,53400000.0
2005-09-21 03:11:00,0.69618,0.69629,0.69607,0.69625,153699999.0
2005-09-21 03:12:00,0.69615,0.69642,0.69597,0.69635,81999999.0
2005-09-21 03:13:00,0.69608,0.69646,0.69608,0.69635,63800000.0
2005-09-21 03:14:00,0.69618,0.69641,0.69608,0.69608,165299999.0
2005-09-21 03:15:00,0.69619,0.69632,0.6959,0.6959,124799999.0
2005-09-21 03:16:00,0.69594,0.69638,0.69594,0.69638,61000000.0
2005-09-21 03:17:00,0.69652,0.69652,0.69585,0.69585,73100000.0
2005-09-21 03:18:00,0.696,0.69636,0.69593,0.69605,64799999.0
2005-09-21 03:19:00,0.6959,0.69625,0.69587,0.69587,125800002.0
2005-09-21 03:20:00,0.69604,0.69646,0.69596,0.69608,173600000.0
2005-09-21 03:21:00,0.69611,0.69642,0.69601,0.69601,52300001.0
2005-09-21 03:22:00,0.69612,0.69647,0.69598,0.69647,74400000.0
2005-09-21 03:23:00,0.69632,0.69647,0.6961,0.69618,69800000.0
2005-09-21 03:24:00,0.69619,0.69641,0.69601,0.69641,112099999.0
2005-09-21 03:25:00,0.69647,0.69656,0.69623,0.69623,104499999.0
2005-09-21 03:26:00,0.6963,0.69652,0.69607,0.6961,74200000.0
2005-09-21 03:27:00,0.69638,0.69643,0.69615,0.69615,75300000.0
2005-09-21 03:28:00,0.69596,0.69643,0.69588,0.69624,118799999.0
2005-09-21 03:29:00,0.69651,0.69652,0.69615,0.69637,178499998.0
2005-09-21 03:30:00,0.69659,0.69662,0.69606,0.69606,92400001.0
2005-09-21 03:31:00,0.69608,0.69655,0.69608,0.69637,131699996.0
2005-09-21 03:32:00,0.69638,0.69656,0.69622,0.69638,66799999.0
2005-09-21 03:33:00,0.69669,0.69673,0.6963,0.6963,65200000.0
2005-09-21 03:34:00,0.69667,0.69676,0.69652,0.69653,133399999.0
2005-09-21 03:35:00,0.69667,0.69667,0.6963,0.6964,82300000.0
2005-09-21 03:36:00,0.69655,0.6966,0.6962,0.69633,67800000.0
2005-09-21 03:37:00,0.69661,0.69662,0.69636,0.69662,119200000.0
2005-09-21 03:38:00,0.69671,0.69684,0.69624,0.69624,170499999.0
2005-09-21 03:39:00,0.69632,0.69661,0.6963,0.6963,69999999.0
2005-09-21 03:40:00,0.69642,0.69663,0.69628,0.69636,93999998.0
2005-09-21 03:41:00,0.69626,0.69674,0.69626,0.69674,77100000.0
2005-09-21 03:42:00,0.6966,0.69676,0.69628,0.69676,112700003.0
2005-09-21 03:43:00,0.69618,0.69662,0.69618,0.69662,139099998.0
2005-09-21 03:44:00,0.69653,0.69676,0.69637,0.69671,89299998.0
2005-09-21 03:45:00,0.69659,0.69676,0.69639,0.69673,116800000.0
2005-09-21 03:46:00,0.69663,0.6968,0.69639,0.69639,99000000.0
2005-09-21 03:47:00,0.69637,0.69674,0.69637,0.69638,77100001.0
2005-09-21 03:48:00,0.69656,0.6968,0.69641,0.69675,149499999.0
2005-09-21 03:49:00,0.69658,0.69675,0.69642,0.69647,97099999.0
2005-09-21 03:50:00,0.6964,0.69673,0.69636,0.69666,74699999.0
2005-09-21 03:51:00,0.69682,0.69686,0.69641,0.69643,152199998.0
2005-09-21 03:52:00,0.69643,0.69686,0.69643,0.6968,51000000.0
2005-09-21 03:53:00,0.69668,0.69677,0.69644,0.69663,124400001.0
2005-09-21 03:54:00,0.6966,0.69676,0.6964,0.69655,120199999.0
2005-09-21 03:55:00,0.69655,0.69682,0.69648,0.69682,113900001.0
2005-09-21 03:56:00,0.69679,0.69689,0.69636,0.69636,73700000.0
2005-09-21 03:57:00,0.69677,0.69685,0.69644,0.69676,110100002.0
2005-09-21 03:58:00,0.69693,0.69721,0.69652,0.69692,189300001.0
2005-09-21 03:59:00,0.69671,0.6971,0.69661,0.6968,87600000.0
2005-09-21 04:00:00,0.6968,0.69692,0.69652,0.6968,122500000.0
2005-09-21 04:01:00,0.69671,0.6971,0.69662,0.6971,123099999.0
2005-09-21 04:02:00,0.69658,0.69697,0.69658,0.69672,199100001.0
2005-09-21 04:03:00,0.6967,0.69675,0.69642,0.69651,155199999.0
2005-09-21 04:04:00,0.69648,0.69683,0.69639,0.69683,102799999.0
2005-09-21 04:05:00,0.69686,0.69697,0.69662,0.69673,109099999.0
2005-09-21 04:06:00,0.69684,0.69712,0.69666,0.69712,204099997.0
2005-09-21 04:07:00,0.69704,0.69704,0.69648,0.69662,202400002.0
2005-09-21 04:08:00,0.69696,0.69712,0.69641,0.69664,109499999.0
2005-09-21 04:09:00,0.69663,0.69698,0.69655,0.6966,124799999.0
2005-09-21 04:10:00,0.69665,0.69678,0.69638,0.69645,151699999.0
2005-09-21 04:11:00,0.69652,0.69688,0.6965,0.69661,153400002.0
2005-09-21 04:12:00,0.69699,0.69699,0.69668,0.69668,137299999.0
2005-09-21 04:13:00,0.69664,0.69702,0.69657,0.69688,100399999.0
2005-09-21 04:14:00,0.69676,0.69691,0.69664,0.6967,60100001.0
2005-09-21 04:15:00,0.69675,0.69695,0.69655,0.69658,106899999.0
2005-09-21 04:16:00,0.69653,0.69682,0.69643,0.69682,134500001.0
2005-09-21 04:17:00,0.69699,0.69699,0.69641,0.69671,93799999.0
2005-09-21 04:18:00,0.6969,0.69705,0.69645,0.69645,126400001.0
2005-09-21 04:19:00,0.69643,0.69674,0.69638,0.69667,109299999.0
2005-09-21 04:20:00,0.69675,0.69696,0.69642,0.69644,103600000.0
2005-09-21 04:21:00,0.69677,0.69693,0.69656,0.69683,90700001.0
2005-09-21 04:22:00,0.69673,0.69708,0.69653,0.69653,125099998.0
2005-09-21 04:23:00,0.69673,0.69708,0.69673,0.69684,120100000.0
2005-09-21 04:24:00,0.69688,0.69714,0.69675,0.69685,143200003.0
2005-09-21 04:25:00,0.6968,0.69727,0.69678,0.6969,74100000.0
2005-09-21 04:26:00,0.69668,0.69716,0.69667,0.69688,110800001.0
2005-09-21 04:27:00,0.69688,0.69707,0.69674,0.6969,68000001.0
2005-09-21 04:28:00,0.6969,0.69715,0.69679,0.69715,67400000.0
2005-09-21 04:29:00,0.6971,0.69715,0.69695,0.69705,109500000.0
2005-09-21 04:30:00,0.69685,0.69722,0.69678,0.69722,150299997.0
2005-09-21 04:31:00,0.6972,0.6972,0.69683,0.69684,113099999.0
2005-09-21 04:32:00,0.69685,0.69706,0.69674,0.69675,100400000.0
2005-09-21 04:33:00,0.69669,0.697,0.69669,0.69699,120500000.0
2005-09-21 04:34:00,0.69691,0.69701,0.6968,0.6968,242899997.0
2005-09-21 04:35:00,0.69695,0.69721,0.69693,0.69707,115900001.0
2005-09-21 04:36:00,0.69704,0.69704,0.69668,0.69701,131999998.0
2005-09-21 04:37:00,0.6969,0.69722,0.69681,0.69702,135700001.0
2005-09-21 04:38:00,0.69703,0.69723,0.6967,0.69688,104099999.0
2005-09-21 04:39:00,0.69694,0.69731,0.69688,0.69703,85400000.0
2005-09-21 04:40:00,0.69715,0.6974,0.69699,0.69731,150099997.0
2005-09-21 04:41:00,0.69714,0.69733,0.69696,0.69705,74399999.0
2005-09-21 04:42:00,0.69717,0.69731,0.69693,0.69731,148299999.0
2005-09-21 04:43:00,0.69724,0.69733,0.69699,0.69702,130200003.0
2005-09-21 04:44:00,0.69708,0.69733,0.69707,0.6973,97699999.0
2005-09-21 04:45:00,0.69723,0.69733,0.69698,0.69713,101600001.0
2005-09-21 04:46:00,0.69717,0.69751,0.69698,0.69725,225600002.0
2005-09-21 04:47:00,0.69722,0.69734,0.69691,0.69691,117300000.0
2005-09-21 04:48:00,0.69699,0.69742,0.69695,0.69696,185400000.0
2005-09-21 04:49:00,0.69744,0.69752,0.69693,0.69725,119600000.0
2005-09-21 04:50:00,0.69695,0.6974,0.69693,0.69724,85000001.0
2005-09-21 04:51:00,0.69759,0.69759,0.69712,0.6972,80999999.0
2005-09-21 04:52:00,0.6974,0.69755,0.69708,0.69724,101799999.0
2005-09-21 04:53:00,0.69737,0.69744,0.69711,0.69725,99199999.0
2005-09-21 04:54:00,0.69719,0.69746,0.69706,0.69746,124700001.0
2005-09-21 04:55:00,0.69753,0.69756,0.69717,0.69744,144999998.0
2005-09-21 04:56:00,0.69731,0.69735,0.69711,0.69719,112399998.0
2005-09-21 04:57:00,0.69733,0.69741,0.69709,0.69738,103499999.0
2005-09-21 04:58:00,0.69725,0.69756,0.69721,0.69734,119200000.0
2005-09-21 04:59:00,0.69729,0.69767,0.69719,0.69753,115600001.0
2005-09-21 05:00:00,0.69748,0.69761,0.69709,0.69731,94300000.0
2005-09-21 05:01:00,0.69723,0.69745,0.69713,0.69743,117099998.0
2005-09-21 05:02:00,0.69726,0.6974,0.69699,0.69712,132799999.0
2005-09-21 05:03:00,0.69722,0.69758,0.69722,0.69735,160399999.0
2005-09-21 05:04:00,0.69742,0.69757,0.69707,0.69719,173900001.0
2005-09-21 05:05:00,0.69719,0.69748,0.69719,0.69734,123100001.0
2005-09-21 05:06:00,0.69752,0.69752,0.69706,0.6971,70600000.0
2005-09-21 05:07:00,0.69726,0.6975,0.69719,0.69739,97300001.0
2005-09-21 05:08:00,0.69734,0.69748,0.6971,0.69743,100000001.0
2005-09-21 05:09:00,0.69762,0.6977,0.69726,0.69759,70100000.0
2005-09-21 05:10:00,0.69761,0.69761,0.69729,0.69733,126500000.0
2005-09-21 05:11:00,0.69723,0.69758,0.69712,0.69749,83499998.0
2005-09-21 05:12:00,0.69733,0.69767,0.69726,0.69761,86700000.0
2005-09-21 05:13:00,0.69732,0.69751,0.69708,0.69721,103999999.0
2005-09-21 05:14:00,0.69737,0.69752,0.69733,0.69752,152599999.0
2005-09-21 05:15:00,0.69747,0.69761,0.69728,0.69731,135300000.0
2005-09-21 05:16:00,0.69739,0.69774,0.69735,0.69774,100499999.0
2005-09-21 05:17:00,0.69746,0.69765,0.69727,0.69727,118700002.0
2005-09-21 05:18:00,0.69736,0.69748,0.69713,0.6973,88900001.0
2005-09-21 05:19:00,0.69749,0.69764,0.69735,0.6976,151400000.0
2005-09-21 05:20:00,0.6977,0.6977,0.69743,0.69747,83700000.0
2005-09-21 05:21:00,0.6976,0.69764,0.69719,0.69719,153400000.0
2005-09-21 05:22:00,0.69735,0.69758,0.69735,0.69758,51000000.0
2005-09-21 05:23:00,0.69749,0.69761,0.6974,0.6974,57500000.0
2005-09-21 05:24:00,0.69764,0.69775,0.69746,0.69775,137399999.0
2005-09-21 05:25:00,0.69766,0.69768,0.69744,0.69746,100000001.0
2005-09-21 05:26:00,0.69732,0.69771,0.69732,0.69749,118899999.0
2005-09-21 05:27:00,0.69776,0.69783,0.69759,0.69767,98800001.0
2005-09-21 05:28:00,0.69765,0.69775,0.69743,0.69775,74099999.0
2005-09-21 05:29:00,0.69766,0.69784,0.69757,0.69781,78800000.0
2005-09-21 05:30:00,0.69769,0.69777,0.69754,0.69758,121200001.0
2005-09-21 05:31:00,0.69771,0.69774,0.69734,0.6976,92200000.0
2005-09-21 05:32:00,0.69751,0.69762,0.69733,0.6975,102999999.0
2005-09-21 05:33:00,0.6975,0.69757,0.69737,0.69753,70900000.0
2005-09-21 05:34:00,0.69762,0.69763,0.69742,0.69748,66900000.0
2005-09-21 05:35:00,0.69762,0.69769,0.6975,0.69759,187899999.0
2005-09-21 05:36:00,0.69782,0.69782,0.69743,0.6976,94700001.0
2005-09-21 05:37:00,0.69763,0.69763,0.69757,0.69758,95600000.0
2005-09-21 05:38:00,0.69749,0.69755,0.69725,0.69747,146899998.0
2005-09-21 05:39:00,0.69749,0.69752,0.697,0.697,107999999.0
2005-09-21 05:40:00,0.69714,0.69765,0.69713,0.69713,117700000.0
2005-09-21 05:41:00,0.69711,0.69736,0.69698,0.69698,109200000.0
2005-09-21 05:42:00,0.69743,0.6975,0.69696,0.69696,117200000.0
2005-09-21 05:43:00,0.69747,0.69757,0.69702,0.69715,126100000.0
2005-09-21 05:44:00,0.69726,0.69739,0.69701,0.69704,85699998.0
2005-09-21 05:45:00,0.6971,0.69738,0.6971,0.69738,89099999.0
2005-09-21 05:46:00,0.69757,0.69757,0.69712,0.69715,100100000.0
2005-09-21 05:47:00,0.69735,0.69744,0.69696,0.69696,151999998.0
2005-09-21 05:48:00,0.69707,0.6974,0.69704,0.69712,67799999.0
2005-09-21 05:49:00,0.69706,0.69734,0.69702,0.6972,124299998.0
2005-09-21 05:50:00,0.69726,0.69738,0.69709,0.69738,104799999.0
2005-09-21 05:51:00,0.6975,0.69756,0.69725,0.69756,86400000.0
2005-09-21 05:52:00,0.69747,0.69747,0.69722,0.69722,131100000.0
2005-09-21 05:53:00,0.69735,0.69757,0.69722,0.69731,146400000.0
2005-09-21 05:54:00,0.69732,0.69739,0.69709,0.69735,120600000.0
2005-09-21 05:55:00,0.69732,0.69752,0.69712,0.69716,126399999.0
2005-09-21 05:56:00,0.69708,0.69737,0.69708,0.69733,111599998.0
2005-09-21 05:57:00,0.69746,0.69754,0.69724,0.69726,94800000.0
2005-09-21 05:58:00,0.69728,0.69743,0.6972,0.69731,60800001.0
2005-09-21 05:59:00,0.69738,0.69746,0.69729,0.69737,127899999.0
2005-09-21 06:00:00,0.69723,0.69744,0.69722,0.69744,63700000.0
2005-09-21 06:01:00,0.6974,0.69766,0.69709,0.69761,103599999.0
2005-09-21 06:02:00,0.69737,0.69757,0.69718,0.69755,53400000.0
2005-09-21 06:03:00,0.69741,0.6976,0.69727,0.69738,121400000.0
2005-09-21 06:04:00,0.69747,0.69759,0.69742,0.69742,78899999.0
2005-09-21 06:05:00,0.69752,0.69762,0.69742,0.69761,155300000.0
2005-09-21 06:06:00,0.69772,0.69772,0.69746,0.69759,93999998.0
2005-09-21 06:07:00,0.69748,0.69783,0.6974,0.69765,138999999.0
2005-09-21 06:08:00,0.6975,0.69783,0.69745,0.6977,67100000.0
2005-09-21 06:09:00,0.69779,0.69794,0.69739,0.69755,179700001.0
2005-09-21 06:10:00,0.69768,0.69804,0.69749,0.69749,77100001.0
2005-09-21 06:11:00,0.69763,0.69778,0.69762,0.69763,126999999.0
2005-09-21 06:12:00,0.69792,0.69811,0.69765,0.69771,93300001.0
2005-09-21 06:13:00,0.69781,0.69802,0.69772,0.69777,132400001.0
2005-09-21 06:14:00,0.6979,0.69796,0.69767,0.69784,108800000.0
2005-09-21 06:15:00,0.69763,0.69797,0.69751,0.69777,161799997.0
2005-09-21 06:16:00,0.69777,0.69781,0.69753,0.69753,79700001.0
2005-09-21 06:17:00,0.69769,0.69779,0.69737,0.69741,99200000.0
2005-09-21 06:18:00,0.69751,0.6979,0.69742,0.6975,130200000.0
2005-09-21 06:19:00,0.69747,0.69795,0.69742,0.69771,151500001.0
2005-09-21 06:20:00,0.69771,0.69809,0.6976,0.69772,88200000.0
2005-09-21 06:21:00,0.69812,0.69817,0.69777,0.69777,125199999.0
2005-09-21 06:22:00,0.69787,0.698,0.69771,0.69771,95000002.0
2005-09-21 06:23:00,0.6977,0.69802,0.69749,0.69763,154999997.0
2005-09-21 06:24:00,0.6979,0.69795,0.69769,0.6978,96100000.0
2005-09-21 06:25:00,0.69778,0.69798,0.69763,0.69781,97800001.0
2005-09-21 06:26:00,0.69763,0.69772,0.69751,0.69767,77100000.0
2005-09-21 06:27:00,0.69764,0.69769,0.69732,0.6976,156900000.0
2005-09-21 06:28:00,0.69744,0.69771,0.69724,0.69771,153000002.0
2005-09-21 06:29:00,0.69782,0.698,0.69755,0.6976,76000001.0
2005-09-21 06:30:00,0.69755,0.69777,0.69743,0.69765,141699999.0
2005-09-21 06:31:00,0.69778,0.69792,0.69736,0.69747,200999997.0
2005-09-21 06:32:00,0.69782,0.69783,0.69751,0.69757,164199998.0
2005-09-21 06:33:00,0.6976,0.6978,0.6974,0.69748,96900002.0
2005-09-21 06:34:00,0.69744,0.69767,0.69739,0.69763,104599999.0
2005-09-21 06:35:00,0.6977,0.69783,0.69744,0.6976,79599999.0
2005-09-21 06:36:00,0.69735,0.69796,0.69735,0.69789,130900001.0
2005-09-21 06:37:00,0.69779,0.69809,0.69769,0.69792,80500000.0
2005-09-21 06:38:00,0.69791,0.69823,0.69782,0.69823,87999999.0
2005-09-21 06:39:00,0.69782,0.69815,0.69778,0.69789,102199999.0
2005-09-21 06:40:00,0.69817,0.69835,0.69797,0.69824,82200000.0
2005-09-21 06:41:00,0.69818,0.69818,0.69776,0.6979,42700000.0
2005-09-21 06:42:00,0.69796,0.69804,0.69766,0.69793,120999998.0
2005-09-21 06:43:00,0.69788,0.69808,0.69774,0.69804,126999999.0
2005-09-21 06:44:00,0.69794,0.69803,0.69767,0.69802,137499999.0
2005-09-21 06:45:00,0.69788,0.69819,0.69777,0.69788,84600000.0
2005-09-21 06:46:00,0.69803,0.69816,0.69785,0.69788,129200001.0
2005-09-21 06:47:00,0.69794,0.69821,0.69788,0.69809,97900000.0
2005-09-21 06:48:00,0.69801,0.69814,0.69774,0.69776,120400001.0
2005-09-21 06:49:00,0.69795,0.69801,0.69771,0.69771,40300000.0
2005-09-21 06:50:00,0.69781,0.69797,0.69771,0.69797,126800000.0
2005-09-21 06:51:00,0.69783,0.69804,0.69777,0.69793,155400001.0
2005-09-21 06:52:00,0.69793,0.6982,0.69767,0.698,163299997.0
2005-09-21 06:53:00,0.69783,0.69811,0.6978,0.69795,136100003.0
2005-09-21 06:54:00,0.69781,0.69802,0.6977,0.69775,159300001.0
2005-09-21 06:55:00,0.6976,0.69795,0.69759,0.69759,92199999.0
2005-09-21 06:56:00,0.69781,0.69785,0.69758,0.69782,89000000.0
2005-09-21 06:57:00,0.69772,0.69788,0.69753,0.69753,124099999.0
2005-09-21 06:58:00,0.69789,0.69798,0.69759,0.6976,94000000.0
2005-09-21 06:59:00,0.69736,0.69783,0.69736,0.69765,135300001.0
2005-09-21 07:00:00,0.69792,0.69792,0.69759,0.69762,146600000.0
2005-09-21 07:01:00,0.69772,0.69791,0.69735,0.69744,91600001.0
2005-09-21 07:02:00,0.69767,0.69794,0.6975,0.69787,134700002.0
2005-09-21 07:03:00,0.69783,0.69793,0.69773,0.6979,113799997.0
2005-09-21 07:04:00,0.6975,0.69818,0.69747,0.69808,66000000.0
2005-09-21 07:05:00,0.69808,0.69817,0.69794,0.69798,89700001.0
2005-09-21 07:06:00,0.69807,0.69819,0.69765,0.69769,89600001.0
2005-09-21 07:07:00,0.69782,0.69819,0.69769,0.6981,114700000.0
2005-09-21 07:08:00,0.69807,0.69813,0.69789,0.69807,146200003.0
2005-09-21 07:09:00,0.6981,0.69835,0.69779,0.69835,128899998.0
2005-09-21 07:10:00,0.69826,0.69853,0.69815,0.69851,126000000.0
2005-09-21 07:11:00,0.69822,0.69856,0.69812,0.69812,85999999.0
2005-09-21 07:12:00,0.69825,0.69858,0.6982,0.69849,106999999.0
2005-09-21 07:13:00,0.69846,0.69864,0.69814,0.69831,115500000.0
2005-09-21 07:14:00,0.6982,0.69831,0.69792,0.69804,127799997.0
2005-09-21 07:15:00,0.69817,0.69846,0.69817,0.6982,79099999.0
2005-09-21 07:16:00,0.69811,0.69853,0.69806,0.69835,126299999.0
2005-09-21 07:17:00,0.69833,0.69844,0.69812,0.69812,143100002.0
2005-09-21 07:18:00,0.69838,0.69844,0.69812,0.69844,127099999.0
2005-09-21 07:19:00,0.69852,0.69866,0.69818,0.69853,152799998.0
2005-09-21 07:20:00,0.69867,0.69878,0.69828,0.6987,137300001.0
2005-09-21 07:21:00,0.69848,0.69889,0.69837,0.69888,82099998.0
2005-09-21 07:22:00,0.69861,0.69871,0.6984,0.69842,94700000.0
2005-09-21 07:23:00,0.69845,0.69861,0.69815,0.69838,97300000.0
2005-09-21 07:24:00,0.69864,0.69867,0.69822,0.69846,88400001.0
2005-09-21 07:25:00,0.6986,0.6986,0.69822,0.69831,109400000.0
2005-09-21 07:26:00,0.69822,0.69839,0.69796,0.69807,81200000.0
2005-09-21 07:27:00,0.69818,0.69833,0.69803,0.69832,137700000.0
2005-09-21 07:28:00,0.69821,0.69839,0.69799,0.69801,111600001.0
2005-09-21 07:29:00,0.69804,0.69827,0.69785,0.69804,148800002.0
2005-09-21 07:30:00,0.69789,0.69837,0.69789,0.69825,94100000.0
2005-09-21 07:31:00,0.69821,0.69845,0.69812,0.69838,95199998.0
2005-09-21 07:32:00,0.69844,0.69855,0.69804,0.6984,128400000.0
2005-09-21 07:33:00,0.6983,0.6983,0.69769,0.6978,116300000.0
2005-09-21 07:34:00,0.69756,0.69816,0.69756,0.69797,77200001.0
2005-09-21 07:35:00,0.69774,0.69815,0.69744,0.6981,103400001.0
2005-09-21 07:36:00,0.69822,0.69823,0.69758,0.69768,92700001.0
2005-09-21 07:37:00,0.69796,0.69808,0.6975,0.69757,206800000.0
2005-09-21 07:38:00,0.69743,0.69811,0.69743,0.69767,128799999.0
2005-09-21 07:39:00,0.69764,0.69771,0.6974,0.69747,101399999.0
2005-09-21 07:40:00,0.69745,0.69765,0.69719,0.69748,95299999.0
2005-09-21 07:41:00,0.69757,0.69757,0.69721,0.6974,99400000.0
2005-09-21 07:42:00,0.69745,0.69764,0.69734,0.69748,202900002.0
2005-09-21 07:43:00,0.69748,0.69773,0.69707,0.6975,175100000.0
2005-09-21 07:44:00,0.69758,0.69779,0.69739,0.69759,126899998.0
2005-09-21 07:45:00,0.69761,0.69799,0.69737,0.69773,137399999.0
2005-09-21 07:46:00,0.69796,0.69797,0.69751,0.69771,60600000.0
2005-09-21 07:47:00,0.69785,0.69795,0.69754,0.69772,75499999.0
2005-09-21 07:48:00,0.69799,0.69799,0.69742,0.69765,144199998.0
2005-09-21 07:49:00,0.69773,0.69795,0.69764,0.69792,118700000.0
2005-09-21 07:50:00,0.69794,0.69794,0.69735,0.6975,93600000.0
2005-09-21 07:51:00,0.69758,0.69794,0.69756,0.69779,173599998.0
2005-09-21 07:52:00,0.69789,0.69789,0.69748,0.6975,42500000.0
2005-09-21 07:53:00,0.69753,0.69781,0.69753,0.69753,69500000.0
2005-09-21 07:54:00,0.69773,0.69801,0.69754,0.69765,101700000.0
2005-09-21 07:55:00,0.69766,0.69808,0.69758,0.6978,109899999.0
2005-09-21 07:56:00,0.69784,0.69802,0.69761,0.69761,88200001.0
2005-09-21 07:57:00,0.69777,0.6979,0.69748,0.69754,73800001.0
2005-09-21 07:58:00,0.69764,0.69783,0.69764,0.69764,66900000.0
2005-09-21 07:59:00,0.69793,0.69798,0.69753,0.69787,184400000.0
2005-09-21 08:00:00,0.69795,0.69812,0.69753,0.69763,119100003.0
2005-09-21 08:01:00,0.69777,0.69781,0.69742,0.69755,109299998.0
2005-09-21 08:02:00,0.69785,0.69796,0.69756,0.69777,98200002.0
2005-09-21 08:03:00,0.69735,0.6982,0.69717,0.69763,97300000.0
2005-09-21 08:04:00,0.69738,0.69762,0.69717,0.6975,58700000.0
2005-09-21 08:05:00,0.69761,0.69764,0.69726,0.69726,87599998.0
2005-09-21 08:06:00,0.69748,0.69809,0.69748,0.69809,129899999.0
2005-09-21 08:07:00,0.69792,0.69798,0.69739,0.69748,122100001.0
2005-09-21 08:08:00,0.69748,0.6978,0.6974,0.69751,112100001.0
2005-09-21 08:09:00,0.69775,0.69808,0.69757,0.69775,136300001.0
2005-09-21 08:10:00,0.69756,0.6981,0.69756,0.69768,178700000.0
2005-09-21 08:11:00,0.69782,0.69807,0.69754,0.6979,104900001.0
2005-09-21 08:12:00,0.69781,0.698,0.69761,0.69785,78900000.0
2005-09-21 08:13:00,0.69795,0.69807,0.69756,0.6976,60000000.0
2005-09-21 08:14:00,0.69758,0.69772,0.69713,0.69733,60599999.0
2005-09-21 08:15:00,0.69726,0.69758,0.69716,0.69724,133999999.0
2005-09-21 08:16:00,0.69727,0.69769,0.69712,0.69752,134900000.0
2005-09-21 08:17:00,0.69774,0.69782,0.69745,0.6977,118999999.0
2005-09-21 08:18:00,0.69782,0.69782,0.69711,0.69711,120700002.0
2005-09-21 08:19:00,0.69736,0.69763,0.69716,0.69723,63400000.0
2005-09-21 08:20:00,0.69749,0.69818,0.69722,0.69722,141300000.0
2005-09-21 08:21:00,0.69739,0.69757,0.69675,0.69675,139700000.0
2005-09-21 08:22:00,0.69736,0.69761,0.69723,0.69742,163200003.0
2005-09-21 08:23:00,0.69734,0.69734,0.69712,0.69725,71600001.0
2005-09-21 08:24:00,0.69764,0.69769,0.69726,0.69751,83399999.0
2005-09-21 08:25:00,0.69743,0.69785,0.69732,0.6978,72600000.0
2005-09-21 08:26:00,0.69783,0.6979,0.69752,0.69777,108100000.0
2005-09-21 08:27:00,0.69763,0.69783,0.6975,0.69762,95599998.0
2005-09-21 08:28:00,0.69765,0.69811,0.69764,0.6977,128300000.0
2005-09-21 08:29:00,0.69787,0.69798,0.69787,0.69798,60300000.0
2005-09-21 08:30:00,0.69786,0.6979,0.6976,0.6976,197799999.0
2005-09-21 08:31:00,0.69761,0.69806,0.69747,0.69768,185600003.0
2005-09-21 08:32:00,0.69756,0.69789,0.69748,0.69775,103699999.0
2005-09-21 08:33:00,0.69759,0.69776,0.69741,0.69758,113900000.0
2005-09-21 08:34:00,0.69738,0.69784,0.69733,0.69784,81900000.0
2005-09-21 08:35:00,0.69802,0.69809,0.69763,0.69775,112900001.0
2005-09-21 08:36:00,0.69796,0.69807,0.69748,0.69785,112600000.0
2005-09-21 08:37:00,0.69794,0.69794,0.69746,0.6975,68900000.0
2005-09-21 08:38:00,0.69755,0.69787,0.6975,0.69758,152999998.0
2005-09-21 08:39:00,0.69765,0.69782,0.69756,0.69768,57800000.0
2005-09-21 08:40:00,0.69778,0.69796,0.69748,0.6976,113300000.0
2005-09-21 08:41:00,0.6975,0.69785,0.6975,0.69785,98000000.0
2005-09-21 08:42:00,0.69812,0.69818,0.69761,0.69789,73400000.0
2005-09-21 08:43:00,0.69791,0.69802,0.69764,0.69802,164499997.0
2005-09-21 08:44:00,0.6979,0.69809,0.6978,0.69792,115100000.0
2005-09-21 08:45:00,0.698,0.69804,0.69771,0.69789,105199999.0
2005-09-21 08:46:00,0.69817,0.69817,0.69775,0.69784,96200000.0
2005-09-21 08:47:00,0.69794,0.69814,0.69784,0.69807,127600001.0
2005-09-21 08:48:00,0.6978,0.69828,0.69775,0.69825,98000000.0
2005-09-21 08:49:00,0.69821,0.69833,0.69789,0.69789,105100000.0
2005-09-21 08:50:00,0.69817,0.69825,0.69791,0.69821,62800000.0
2005-09-21 08:51:00,0.69807,0.69824,0.69778,0.69824,134400001.0
2005-09-21 08:52:00,0.69771,0.69806,0.69764,0.69795,103499999.0
2005-09-21 08:53:00,0.69798,0.69812,0.69784,0.69791,83500001.0
2005-09-21 08:54:00,0.69783,0.69823,0.69775,0.69798,80100000.0
2005-09-21 08:55:00,0.69821,0.69847,0.69805,0.69816,92800000.0
2005-09-21 08:56:00,0.69801,0.69823,0.69789,0.69799,126900001.0
2005-09-21 08:57:00,0.69827,0.69839,0.698,0.698,104600001.0
2005-09-21 08:58:00,0.69832,0.69843,0.69809,0.6981,186699998.0
2005-09-21 08:59:00,0.69785,0.69806,0.69765,0.69795,97999999.0
2005-09-21 09:00:00,0.69801,0.69821,0.69797,0.69797,69300000.0
2005-09-21 09:01:00,0.69774,0.69819,0.6976,0.69815,71600000.0
2005-09-21 09:02:00,0.69778,0.69807,0.69747,0.69797,74900000.0
2005-09-21 09:03:00,0.69814,0.69822,0.69761,0.69763,149399999.0
2005-09-21 09:04:00,0.69779,0.69815,0.69779,0.6981,161999998.0
2005-09-21 09:05:00,0.69789,0.69814,0.69774,0.69809,115999998.0
2005-09-21 09:06:00,0.69779,0.69832,0.69774,0.6978,98300001.0
2005-09-21 09:07:00,0.698,0.69824,0.69781,0.69785,101199999.0
2005-09-21 09:08:00,0.69788,0.69811,0.6977,0.69787,90099999.0
2005-09-21 09:09:00,0.69778,0.69821,0.69774,0.698,176499998.0
2005-09-21 09:10:00,0.69804,0.69838,0.6978,0.69822,159299998.0
2005-09-21 09:11:00,0.69805,0.69816,0.6977,0.69784,102400000.0
2005-09-21 09:12:00,0.69786,0.69815,0.69786,0.69795,134400000.0
2005-09-21 09:13:00,0.69791,0.69828,0.69788,0.69811,154499999.0
2005-09-21 09:14:00,0.69813,0.69813,0.69788,0.69804,50200000.0
2005-09-21 09:15:00,0.69832,0.69851,0.69809,0.69835,145500000.0
2005-09-21 09:16:00,0.69867,0.6988,0.69825,0.69855,79200000.0
2005-09-21 09:17:00,0.69856,0.69868,0.69811,0.69811,133999999.0
2005-09-21 09:18:00,0.69796,0.69847,0.69796,0.69822,57100000.0
2005-09-21 09:19:00,0.69857,0.69863,0.69818,0.69832,106000000.0
2005-09-21 09:20:00,0.69833,0.69839,0.6981,0.69823,140700000.0
2005-09-21 09:21:00,0.69841,0.69849,0.69823,0.69827,136599999.0
2005-09-21 09:22:00,0.69845,0.69855,0.69802,0.69839,110200003.0
2005-09-21 09:23:00,0.69825,0.69835,0.69802,0.69815,149500001.0
2005-09-21 09:24:00,0.69806,0.69843,0.69804,0.69829,114300002.0
2005-09-21 09:25:00,0.69836,0.69846,0.69797,0.69797,78900000.0
2005-09-21 09:26:00,0.69822,0.69828,0.6979,0.69796,79600000.0
2005-09-21 09:27:00,0.69827,0.69832,0.69773,0.69778,55799999.0
2005-09-21 09:28:00,0.69789,0.6981,0.69766,0.69766,96900000.0
2005-09-21 09:29:00,0.69799,0.69815,0.69766,0.69783,108899997.0
2005-09-21 09:30:00,0.69802,0.69823,0.69776,0.69782,110299999.0
2005-09-21 09:31:00,0.69784,0.69859,0.69784,0.69843,121400002.0
2005-09-21 09:32:00,0.69826,0.69837,0.69803,0.69836,64900001.0
2005-09-21 09:33:00,0.69845,0.6987,0.69823,0.69825,155000000.0
2005-09-21 09:34:00,0.69859,0.69859,0.69824,0.69824,85300000.0
2005-09-21 09:35:00,0.69824,0.69867,0.6982,0.69867,142799997.0
2005-09-21 09:36:00,0.69854,0.69855,0.69827,0.69848,70599999.0
2005-09-21 09:37:00,0.6983,0.69842,0.69802,0.69802,76500000.0
2005-09-21 09:38:00,0.69814,0.69833,0.69788,0.69803,158099998.0
2005-09-21 09:39:00,0.69823,0.69833,0.69791,0.69803,55299999.0
2005-09-21 09:40:00,0.69811,0.69848,0.69801,0.69822,68000000.0
2005-09-21 09:41:00,0.6982,0.69832,0.69801,0.69814,177099999.0
2005-09-21 09:42:00,0.69798,0.69845,0.69784,0.69827,71700001.0
2005-09-21 09:43:00,0.69803,0.69823,0.69787,0.69787,111900001.0
2005-09-21 09:44:00,0.69779,0.69828,0.69779,0.69812,129800001.0
2005-09-21 09:45:00,0.69817,0.6983,0.69777,0.69783,104000000.0
2005-09-21 09:46:00,0.69778,0.69823,0.69778,0.69815,108300001.0
2005-09-21 09:47:00,0.69793,0.698,0.69763,0.69782,143100001.0
2005-09-21 09:48:00,0.69759,0.69787,0.69741,0.69764,115100000.0
2005-09-21 09:49:00,0.69748,0.69775,0.69735,0.69771,106700000.0
2005-09-21 09:50:00,0.69773,0.69775,0.69732,0.69732,92499999.0
2005-09-21 09:51:00,0.69729,0.69757,0.69729,0.69757,88700001.0
2005-09-21 09:52:00,0.69787,0.698,0.69752,0.69769,168900003.0
2005-09-21 09:53:00,0.69772,0.69783,0.69751,0.69759,76900000.0
2005-09-21 09:54:00,0.69758,0.69809,0.69754,0.69793,152500001.0
2005-09-21 09:55:00,0.69803,0.69809,0.69758,0.69761,86700000.0
2005-09-21 09:56:00,0.69776,0.69801,0.69769,0.69795,165100001.0
2005-09-21 09:57:00,0.69763,0.69828,0.69763,0.69808,153499998.0
2005-09-21 09:58:00,0.69778,0.69838,0.69772,0.69793,48000000.0
2005-09-21 09:59:00,0.69781,0.69795,0.69757,0.69763,85299999.0
2005-09-21 10:00:00,0.69799,0.69813,0.6977,0.6979,114000001.0
2005-09-21 10:01:00,0.69777,0.698,0.69763,0.69791,132399997.0
2005-09-21 10:02:00,0.698,0.69819,0.69772,0.69778,162899998.0
2005-09-21 10:03:00,0.69765,0.6982,0.69749,0.69799,75699999.0
2005-09-21 10:04:00,0.69778,0.69797,0.69764,0.6978,81800000.0
2005-09-21 10:05:00,0.69787,0.69811,0.69765,0.69774,83600001.0
2005-09-21 10:06:00,0.69811,0.69811,0.69761,0.69776,250500000.0
2005-09-21 10:07:00,0.69799,0.69806,0.69779,0.69798,125999997.0
2005-09-21 10:08:00,0.69799,0.69814,0.69784,0.69814,74700000.0
2005-09-21 10:09:00,0.69804,0.69824,0.69761,0.69801,174199997.0
2005-09-21 10:10:00,0.69791,0.69809,0.6978,0.69795,159300000.0
2005-09-21 10:11:00,0.69822,0.69831,0.69782,0.69786,93300001.0
2005-09-21 10:12:00,0.698,0.69809,0.69773,0.69773,104500001.0
2005-09-21 10:13:00,0.69768,0.69843,0.69768,0.69833,68700000.0
2005-09-21 10:14:00,0.69804,0.69814,0.69774,0.69801,108600000.0
2005-09-21 10:15:00,0.69814,0.69823,0.69785,0.69804,68499999.0
2005-09-21 10:16:00,0.69812,0.69847,0.69784,0.69824,266200004.0
2005-09-21 10:17:00,0.69837,0.69851,0.69821,0.69833,70600000.0
2005-09-21 10:18:00,0.69849,0.69854,0.6981,0.69818,113299997.0
2005-09-21 10:19:00,0.69801,0.69855,0.69801,0.69843,119700000.0
2005-09-21 10:20:00,0.69858,0.69866,0.69828,0.69828,152099999.0
2005-09-21 10:21:00,0.69857,0.69858,0.69818,0.69825,131900002.0
2005-09-21 10:22:00,0.69835,0.69861,0.69822,0.69825,84700000.0
2005-09-21 10:23:00,0.69866,0.69887,0.69832,0.69867,162100001.0
2005-09-21 10:24:00,0.69869,0.69885,0.69843,0.6988,83300001.0
2005-09-21 10:25:00,0.69846,0.69882,0.69846,0.69866,114000000.0
2005-09-21 10:26:00,0.69857,0.6988,0.69851,0.69855,147200003.0
2005-09-21 10:27:00,0.69869,0.69869,0.6984,0.69863,65399999.0
2005-09-21 10:28:00,0.69846,0.69863,0.69832,0.69846,135199998.0
2005-09-21 10:29:00,0.69841,0.69861,0.69835,0.69853,103999999.0
2005-09-21 10:30:00,0.6987,0.6987,0.69829,0.6984,59800000.0
2005-09-21 10:31:00,0.69869,0.69884,0.6984,0.6986,84399999.0
2005-09-21 10:32:00,0.69843,0.69857,0.69826,0.69857,63100000.0
2005-09-21 10:33:00,0.69851,0.69875,0.69842,0.69868,113400000.0
2005-09-21 10:34:00,0.69876,0.69893,0.69841,0.69853,113800000.0
2005-09-21 10:35:00,0.6989,0.69898,0.69857,0.69884,100999999.0
2005-09-21 10:36:00,0.69905,0.69934,0.69855,0.6988,68800000.0
2005-09-21 10:37:00,0.69945,0.69959,0.6991,0.69944,118300000.0
2005-09-21 10:38:00,0.69944,0.69958,0.69911,0.6993,136800001.0
2005-09-21 10:39:00,0.69952,0.69983,0.69932,0.69942,117199999.0
2005-09-21 10:40:00,0.69965,0.69972,0.69928,0.69934,101899999.0
2005-09-21 10:41:00,0.6994,0.69961,0.69922,0.69956,82200000.0
2005-09-21 10:42:00,0.69985,0.69993,0.69932,0.69943,133600002.0
2005-09-21 10:43:00,0.69928,0.70003,0.69928,0.69999,119500001.0
2005-09-21 10:44:00,0.69989,0.70005,0.69969,0.69993,87000000.0
2005-09-21 10:45:00,0.70003,0.70003,0.69944,0.69962,170800002.0
2005-09-21 10:46:00,0.69967,0.69989,0.69951,0.69959,87500000.0
2005-09-21 10:47:00,0.69961,0.69992,0.69956,0.69975,215700001.0
2005-09-21 10:48:00,0.69979,0.69994,0.69968,0.69985,116100002.0
2005-09-21 10:49:00,0.69999,0.69999,0.69969,0.69987,93400000.0
2005-09-21 10:50:00,0.6999,0.70033,0.69981,0.70033,119099999.0
2005-09-21 10:51:00,0.70016,0.70056,0.70001,0.70029,73700000.0
2005-09-21 10:52:00,0.70002,0.7002,0.69996,0.70016,155399998.0
2005-09-21 10:53:00,0.70027,0.70027,0.69966,0.69978,87700001.0
2005-09-21 10:54:00,0.69965,0.69998,0.69964,0.69975,105000000.0
2005-09-21 10:55:00,0.6997,0.69998,0.69966,0.69982,94200000.0
2005-09-21 10:56:00,0.69999,0.7001,0.69966,0.7001,133800001.0
2005-09-21 10:57:00,0.69999,0.70029,0.69979,0.70001,130500000.0
2005-09-21 10:58:00,0.69976,0.69987,0.69953,0.69974,126699999.0
2005-09-21 10:59:00,0.69951,0.69979,0.69934,0.69976,82500002.0
2005-09-21 11:00:00,0.69975,0.70002,0.69959,0.69988,119700000.0
2005-09-21 11:01:00,0.69979,0.6999,0.69938,0.69983,134199998.0
2005-09-21 11:02:00,0.69991,0.70005,0.69973,0.69986,99499999.0
2005-09-21 11:03:00,0.69973,0.69991,0.69967,0.69982,160800000.0
2005-09-21 11:04:00,0.69978,0.70015,0.69969,0.69985,103900001.0
2005-09-21 11:05:00,0.69978,0.70001,0.69964,0.69998,97699999.0
2005-09-21 11:06:00,0.70002,0.70007,0.69972,0.69978,73700000.0
2005-09-21 11:07:00,0.69983,0.70017,0.6998,0.70005,171000001.0
2005-09-21 11:08:00,0.70007,0.7002,0.69977,0.69981,77500000.0
2005-09-21 11:09:00,0.69983,0.70027,0.69977,0.69988,106999999.0
2005-09-21 11:10:00,0.69969,0.70015,0.69968,0.69986,87300000.0
2005-09-21 11:11:00,0.69979,0.70043,0.69979,0.70007,82100000.0
2005-09-21 11:12:00,0.7005,0.70157,0.7005,0.70129,105300000.0
2005-09-21 11:13:00,0.70086,0.70132,0.70075,0.70117,166499998.0
2005-09-21 11:14:00,0.70103,0.70117,0.70084,0.70114,94300000.0
2005-09-21 11:15:00,0.70106,0.70115,0.70014,0.7009,172800000.0
2005-09-21 11:16:00,0.70088,0.70113,0.70075,0.70102,82699999.0
2005-09-21 11:17:00,0.70104,0.70125,0.70087,0.70119,116500002.0
2005-09-21 11:18:00,0.70099,0.7014,0.70095,0.70132,109899999.0
2005-09-21 11:19:00,0.70101,0.70127,0.70088,0.70113,143199998.0
2005-09-21 11:20:00,0.7012,0.70129,0.70086,0.70088,115100002.0
2005-09-21 11:21:00,0.70079,0.70123,0.70079,0.70096,84900000.0
2005-09-21 11:22:00,0.70075,0.70119,0.70074,0.70106,123700000.0
2005-09-21 11:23:00,0.70101,0.70146,0.70101,0.70126,110199999.0
2005-09-21 11:24:00,0.70119,0.70139,0.70088,0.70108,117900000.0
2005-09-21 11:25:00,0.70093,0.7012,0.70083,0.70093,121899998.0
2005-09-21 11:26:00,0.7009,0.70134,0.70082,0.70095,78900000.0
2005-09-21 11:27:00,0.70097,0.70119,0.70068,0.70081,95699999.0
2005-09-21 11:28:00,0.70092,0.70131,0.70092,0.70121,84700000.0
2005-09-21 11:29:00,0.70108,0.70118,0.70068,0.70068,91700000.0
2005-09-21 11:30:00,0.70049,0.70059,0.70037,0.70041,87500000.0
2005-09-21 11:31:00,0.70054,0.7007,0.70041,0.70048,128799999.0
2005-09-21 11:32:00,0.70033,0.70081,0.70023,0.7007,73000000.0
2005-09-21 11:33:00,0.70064,0.70066,0.70031,0.70055,138099999.0
2005-09-21 11:34:00,0.70033,0.70052,0.70016,0.70038,181000001.0
2005-09-21 11:35:00,0.70052,0.70064,0.70019,0.70055,111900002.0
2005-09-21 11:36:00,0.70048,0.70062,0.70031,0.7006,110200001.0
2005-09-21 11:37:00,0.70033,0.7006,0.70027,0.70057,209200001.0
2005-09-21 11:38:00,0.70056,0.70067,0.70022,0.70056,149500000.0
2005-09-21 11:39:00,0.7004,0.70048,0.70013,0.70018,111699999.0
2005-09-21 11:40:00,0.70032,0.70051,0.70013,0.70019,67800000.0
2005-09-21 11:41:00,0.70018,0.70048,0.70002,0.70022,108299998.0
2005-09-21 11:42:00,0.70039,0.70039,0.69994,0.69994,168599999.0
2005-09-21 11:43:00,0.70006,0.70035,0.69977,0.69991,184799998.0
2005-09-21 11:44:00,0.69991,0.70025,0.6999,0.69995,116100001.0
2005-09-21 11:45:00,0.70011,0.70026,0.69992,0.69994,141500000.0
2005-09-21 11:46:00,0.70002,0.70027,0.69974,0.69974,88400000.0
2005-09-21 11:47:00,0.69976,0.70023,0.69975,0.70011,121500000.0
2005-09-21 11:48:00,0.69988,0.70005,0.69978,0.6998,119299999.0
2005-09-21 11:49:00,0.6997,0.69986,0.6995,0.69979,151600000.0
2005-09-21 11:50:00,0.69972,0.69994,0.69954,0.69985,158100001.0
2005-09-21 11:51:00,0.70017,0.70017,0.69961,0.69968,101800000.0
2005-09-21 11:52:00,0.69967,0.69981,0.6996,0.69966,134700002.0
2005-09-21 11:53:00,0.69956,0.69993,0.69945,0.69977,102000000.0
2005-09-21 11:54:00,0.69991,0.69998,0.6997,0.69991,91800001.0
2005-09-21 11:55:00,0.69984,0.70001,0.69975,0.69993,76000000.0
2005-09-21 11:56:00,0.69992,0.70005,0.69952,0.69994,146800000.0
2005-09-21 11:57:00,0.69988,0.70002,0.69973,0.69997,153999998.0
2005-09-21 11:58:00,0.69977,0.70004,0.6997,0.69994,180900001.0
2005-09-21 11:59:00,0.69977,0.7,0.69953,0.69953,116100001.0
2005-09-21 12:00:00,0.69951,0.69981,0.6995,0.69958,129999997.0
2005-09-21 12:01:00,0.69962,0.69979,0.69918,0.69961,135299998.0
2005-09-21 12:02:00,0.69949,0.69965,0.69918,0.69931,75200001.0
2005-09-21 12:03:00,0.69962,0.69973,0.6994,0.69965,101000000.0
2005-09-21 12:04:00,0.69966,0.69986,0.69953,0.69965,116699999.0
2005-09-21 12:05:00,0.69974,0.69979,0.69937,0.69941,147899999.0
2005-09-21 12:06:00,0.69957,0.69969,0.6991,0.69915,114200000.0
2005-09-21 12:07:00,0.69947,0.69954,0.69923,0.69938,173600000.0
2005-09-21 12:08:00,0.69943,0.69968,0.69929,0.69949,111600001.0
2005-09-21 12:09:00,0.69966,0.69966,0.69919,0.69947,94599999.0
2005-09-21 12:10:00,0.69964,0.69967,0.69923,0.6995,132800002.0
2005-09-21 12:11:00,0.69922,0.69944,0.69903,0.69944,123700000.0
2005-09-21 12:12:00,0.69935,0.6995,0.69895,0.69901,103499999.0
2005-09-21 12:13:00,0.69853,0.69915,0.69852,0.69891,142500001.0
2005-09-21 12:14:00,0.6988,0.69958,0.6988,0.69956,92399999.0
2005-09-21 12:15:00,0.69954,0.69966,0.69915,0.69934,147799998.0
2005-09-21 12:16:00,0.6992,0.69943,0.69899,0.6992,119199999.0
2005-09-21 12:17:00,0.69916,0.69938,0.69902,0.69902,109100001.0
2005-09-21 12:18:00,0.6993,0.69958,0.69923,0.69938,151999999.0
2005-09-21 12:19:00,0.69956,0.69979,0.69935,0.69973,90100002.0
2005-09-21 12:20:00,0.70012,0.70036,0.69982,0.70035,130500000.0
2005-09-21 12:21:00,0.70039,0.70057,0.69969,0.70036,204500001.0
2005-09-21 12:22:00,0.70055,0.70059,0.70013,0.70046,93899999.0
2005-09-21 12:23:00,0.70052,0.70068,0.70032,0.70059,66400000.0
2005-09-21 12:24:00,0.70037,0.70054,0.70015,0.7002,121799998.0
2005-09-21 12:25:00,0.70016,0.70049,0.7001,0.70026,120600000.0
2005-09-21 12:26:00,0.70034,0.70034,0.69983,0.70028,154099999.0
2005-09-21 12:27:00,0.70022,0.70044,0.69976,0.70025,78700000.0
2005-09-21 12:28:00,0.70004,0.70027,0.69988,0.70021,138600000.0
2005-09-21 12:29:00,0.70011,0.70012,0.69982,0.70012,114999998.0
2005-09-21 12:30:00,0.69998,0.70012,0.69967,0.6999,121699999.0
2005-09-21 12:31:00,0.69929,0.69953,0.69909,0.6993,145199999.0
2005-09-21 12:32:00,0.69964,0.69964,0.69902,0.69933,159199998.0
2005-09-21 12:33:00,0.69938,0.69953,0.69914,0.69914,103999998.0
2005-09-21 12:34:00,0.69923,0.69961,0.69917,0.69917,125700000.0
2005-09-21 12:35:00,0.69913,0.69953,0.69913,0.69939,72799999.0
2005-09-21 12:36:00,0.69959,0.69959,0.69904,0.6992,73499999.0
2005-09-21 12:37:00,0.69927,0.69947,0.69913,0.69927,134400004.0
2005-09-21 12:38:00,0.69932,0.69964,0.69895,0.69964,209799999.0
2005-09-21 12:39:00,0.69945,0.6995,0.69914,0.69922,82900000.0
2005-09-21 12:40:00,0.6992,0.69971,0.69918,0.69955,149000000.0
2005-09-21 12:41:00,0.69945,0.69985,0.69935,0.69963,99300001.0
2005-09-21 12:42:00,0.69975,0.69991,0.69947,0.69966,91199997.0
2005-09-21 12:43:00,0.69969,0.69994,0.6995,0.69984,59000000.0
2005-09-21 12:44:00,0.69975,0.69982,0.69955,0.6997,76599999.0
2005-09-21 12:45:00,0.7001,0.70024,0.69972,0.69995,81800000.0
2005-09-21 12:46:00,0.70008,0.70009,0.6997,0.69985,93600000.0
2005-09-21 12:47:00,0.70013,0.70032,0.69998,0.70012,105900001.0
2005-09-21 12:48:00,0.70027,0.70027,0.6996,0.69976,128400000.0
2005-09-21 12:49:00,0.70015,0.70017,0.69954,0.69975,107500000.0
2005-09-21 12:50:00,0.69986,0.69995,0.6996,0.69973,135700002.0
2005-09-21 12:51:00,0.69984,0.70009,0.69968,0.69975,112199998.0
2005-09-21 12:52:00,0.69972,0.6999,0.69922,0.69954,143100002.0
2005-09-21 12:53:00,0.69956,0.69996,0.69956,0.6999,90200002.0
2005-09-21 12:54:00,0.69992,0.69999,0.69952,0.69973,90400000.0
2005-09-21 12:55:00,0.69965,0.70039,0.69965,0.70002,173400001.0
2005-09-21 12:56:00,0.69985,0.69991,0.69953,0.6996,133600002.0
2005-09-21 12:57:00,0.69955,0.69964,0.69918,0.69964,110900000.0
2005-09-21 12:58:00,0.69999,0.70012,0.6997,0.6998,154499999.0
2005-09-21 12:59:00,0.69988,0.69993,0.69951,0.69993,150200002.0
2005-09-21 13:00:00,0.70004,0.7001,0.69974,0.70003,111699999.0
2005-09-21 13:01:00,0.69985,0.6999,0.69937,0.69959,106600001.0
2005-09-21 13:02:00,0.69991,0.7001,0.69964,0.69985,154099999.0
2005-09-21 13:03:00,0.69994,0.69996,0.6994,0.69979,152100000.0
2005-09-21 13:04:00,0.69971,0.6998,0.69952,0.69952,114499999.0
2005-09-21 13:05:00,0.6997,0.6999,0.69969,0.6999,75800000.0
2005-09-21 13:06:00,0.69997,0.69997,0.69948,0.6995,105000001.0
2005-09-21 13:07:00,0.69939,0.69971,0.69939,0.69962,125000000.0
2005-09-21 13:08:00,0.69957,0.69985,0.69931,0.69931,87700000.0
2005-09-21 13:09:00,0.69956,0.69998,0.69953,0.69956,125500000.0
2005-09-21 13:10:00,0.69959,0.7,0.69959,0.69996,82300000.0
2005-09-21 13:11:00,0.69989,0.70008,0.69989,0.69994,108900000.0
2005-09-21 13:12:00,0.69988,0.69998,0.69976,0.69978,122699999.0
2005-09-21 13:13:00,0.69994,0.70003,0.69988,0.70003,100800001.0
2005-09-21 13:14:00,0.70005,0.70015,0.6998,0.69985,124199999.0
2005-09-21 13:15:00,0.69997,0.70011,0.69983,0.69987,189699999.0
2005-09-21 13:16:00,0.69978,0.70006,0.69977,0.69996,69999999.0
2005-09-21 13:17:00,0.69986,0.7,0.69975,0.69992,121800000.0
2005-09-21 13:18:00,0.69994,0.69994,0.69967,0.69972,77900001.0
2005-09-21 13:19:00,0.69999,0.7001,0.69981,0.70008,161700000.0
2005-09-21 13:20:00,0.70005,0.7001,0.69984,0.70009,73600000.0
2005-09-21 13:21:00,0.6999,0.70001,0.69977,0.69991,90299999.0
2005-09-21 13:22:00,0.69997,0.70007,0.69975,0.69977,83900000.0
2005-09-21 13:23:00,0.69985,0.70003,0.69966,0.69988,199899999.0
2005-09-21 13:24:00,0.69965,0.69997,0.69954,0.69995,101799999.0
2005-09-21 13:25:00,0.69978,0.7,0.6997,0.69988,151700000.0
2005-09-21 13:26:00,0.69985,0.70013,0.69971,0.69993,95399999.0
2005-09-21 13:27:00,0.69989,0.70005,0.69977,0.6998,80500000.0
2005-09-21 13:28:00,0.69948,0.70006,0.69948,0.70003,76800001.0
2005-09-21 13:29:00,0.70004,0.70011,0.69983,0.69997,111900000.0
2005-09-21 13:30:00,0.69999,0.70012,0.69978,0.69986,76100000.0
2005-09-21 13:31:00,0.69969,0.70006,0.69963,0.69976,58400000.0
2005-09-21 13:32:00,0.69977,0.69994,0.69975,0.69979,126600002.0
2005-09-21 13:33:00,0.69983,0.69994,0.69963,0.69978,136399998.0
2005-09-21 13:34:00,0.69984,0.70002,0.69973,0.69992,133199999.0
2005-09-21 13:35:00,0.69995,0.69995,0.69977,0.6998,104900001.0
2005-09-21 13:36:00,0.69991,0.69999,0.69971,0.69988,121300000.0
2005-09-21 13:37:00,0.70004,0.70019,0.6998,0.70003,87600001.0
2005-09-21 13:38:00,0.70008,0.70008,0.69978,0.70005,80099998.0
2005-09-21 13:39:00,0.70017,0.70019,0.69976,0.69988,90500000.0
2005-09-21 13:40:00,0.70008,0.7002,0.69985,0.7,135000001.0
2005-09-21 13:41:00,0.69987,0.69987,0.69941,0.69974,165100001.0
2005-09-21 13:42:00,0.69989,0.70001,0.69966,0.69971,126600000.0
2005-09-21 13:43:00,0.69957,0.70038,0.69957,0.70036,105200000.0
2005-09-21 13:44:00,0.70008,0.70043,0.69973,0.70021,108699999.0
2005-09-21 13:45:00,0.7002,0.70073,0.70013,0.70073,137400000.0
2005-09-21 13:46:00,0.70064,0.70093,0.70039,0.70047,131599998.0
2005-09-21 13:47:00,0.70035,0.70089,0.70022,0.70068,126299998.0
2005-09-21 13:48:00,0.70045,0.70045,0.70014,0.70014,85399999.0
2005-09-21 13:49:00,0.7004,0.7004,0.70017,0.70024,94099999.0
2005-09-21 13:50:00,0.70036,0.70049,0.70015,0.70031,107900000.0
2005-09-21 13:51:00,0.70044,0.70055,0.70023,0.70038,79300000.0
2005-09-21 13:52:00,0.70048,0.70052,0.7004,0.7005,114700000.0
2005-09-21 13:53:00,0.7006,0.70062,0.70037,0.70055,129900002.0
2005-09-21 13:54:00,0.70044,0.70057,0.70036,0.70042,155099998.0
2005-09-21 13:55:00,0.70033,0.70101,0.70033,0.70097,125600001.0
2005-09-21 13:56:00,0.70106,0.70117,0.70049,0.70063,149799996.0
2005-09-21 13:57:00,0.70094,0.70097,0.70074,0.70087,148300001.0
2005-09-21 13:58:00,0.70092,0.701,0.70069,0.70087,167499999.0
2005-09-21 13:59:00,0.70072,0.70087,0.70033,0.70069,95300001.0
2005-09-21 14:00:00,0.70059,0.70076,0.70008,0.70062,117600000.0
2005-09-21 14:01:00,0.70062,0.70083,0.70048,0.70056,116100000.0
2005-09-21 14:02:00,0.70087,0.70096,0.70058,0.70085,141700000.0
2005-09-21 14:03:00,0.70112,0.70113,0.70059,0.70102,76500000.0
2005-09-21 14:04:00,0.70107,0.70119,0.70075,0.70078,83600001.0
2005-09-21 14:05:00,0.70087,0.70101,0.70073,0.70077,140500000.0
2005-09-21 14:06:00,0.70067,0.70102,0.7005,0.7006,150999999.0
2005-09-21 14:07:00,0.7006,0.70094,0.70044,0.70079,96500000.0
2005-09-21 14:08:00,0.70052,0.70084,0.70052,0.70067,116299998.0
2005-09-21 14:09:00,0.70056,0.70086,0.70033,0.70054,212299999.0
2005-09-21 14:10:00,0.70055,0.70091,0.70052,0.70073,172200001.0
2005-09-21 14:11:00,0.70072,0.70072,0.70039,0.70042,60400000.0
2005-09-21 14:12:00,0.70043,0.70076,0.70036,0.70058,150700000.0
2005-09-21 14:13:00,0.70033,0.70059,0.7002,0.70032,130200000.0
2005-09-21 14:14:00,0.70044,0.70046,0.70003,0.70028,87600000.0
2005-09-21 14:15:00,0.70037,0.70049,0.69989,0.7001,170899997.0
2005-09-21 14:16:00,0.70011,0.70054,0.70011,0.7003,99700000.0
2005-09-21 14:17:00,0.7003,0.70044,0.70016,0.70016,85000000.0
2005-09-21 14:18:00,0.70024,0.70045,0.70024,0.70038,157500002.0
2005-09-21 14:19:00,0.70056,0.70063,0.70027,0.70045,129199999.0
2005-09-21 14:20:00,0.70034,0.70043,0.7001,0.7001,108600000.0
2005-09-21 14:21:00,0.70037,0.70038,0.69985,0.7,122300003.0
2005-09-21 14:22:00,0.70006,0.70033,0.69996,0.70013,95300000.0
2005-09-21 14:23:00,0.70027,0.70039,0.6998,0.6998,147399999.0
2005-09-21 14:24:00,0.69983,0.70033,0.69977,0.70009,102300002.0
2005-09-21 14:25:00,0.69998,0.7002,0.6999,0.7,77600000.0
2005-09-21 14:26:00,0.70005,0.70024,0.69987,0.70005,134399999.0
2005-09-21 14:27:00,0.70002,0.70027,0.69993,0.70021,105399998.0
2005-09-21 14:28:00,0.70011,0.70035,0.7,0.70028,50600000.0
2005-09-21 14:29:00,0.70017,0.70022,0.70002,0.70008,150300000.0
2005-09-21 14:30:00,0.70013,0.70049,0.69992,0.69992,85200000.0
2005-09-21 14:31:00,0.69998,0.70052,0.69992,0.70035,90600000.0
2005-09-21 14:32:00,0.70006,0.70022,0.70006,0.70009,86800001.0
2005-09-21 14:33:00,0.70006,0.70036,0.70003,0.70015,71799999.0
2005-09-21 14:34:00,0.70017,0.70038,0.69987,0.70036,123600000.0
2005-09-21 14:35:00,0.70077,0.70077,0.70018,0.70024,134400000.0
2005-09-21 14:36:00,0.70008,0.70058,0.70008,0.7004,85999998.0
2005-09-21 14:37:00,0.70053,0.70066,0.70032,0.70058,101600002.0
2005-09-21 14:38:00,0.7007,0.701,0.70043,0.701,155699998.0
2005-09-21 14:39:00,0.70103,0.70119,0.70061,0.701,174700000.0
2005-09-21 14:40:00,0.70073,0.70097,0.70055,0.70077,99800000.0
2005-09-21 14:41:00,0.70087,0.70091,0.70065,0.70069,89199999.0
2005-09-21 14:42:00,0.7008,0.70094,0.7007,0.7008,84399999.0
2005-09-21 14:43:00,0.70071,0.70115,0.70065,0.70115,69900001.0
2005-09-21 14:44:00,0.70094,0.70139,0.70068,0.70139,117200002.0
2005-09-21 14:45:00,0.70112,0.70116,0.70092,0.70102,98600000.0
2005-09-21 14:46:00,0.70075,0.70117,0.70075,0.70099,103100000.0
2005-09-21 14:47:00,0.70098,0.70115,0.70058,0.70107,150999999.0
2005-09-21 14:48:00,0.70102,0.70114,0.70067,0.70081,73800000.0
2005-09-21 14:49:00,0.70088,0.70119,0.70075,0.70112,130899996.0
2005-09-21 14:50:00,0.70122,0.70139,0.70102,0.70122,65200000.0
2005-09-21 14:51:00,0.70118,0.70126,0.70093,0.70107,110800000.0
2005-09-21 14:52:00,0.70108,0.70127,0.7008,0.70087,142899999.0
2005-09-21 14:53:00,0.70097,0.70111,0.70061,0.70092,108500001.0
2005-09-21 14:54:00,0.70098,0.70098,0.70019,0.70035,73200000.0
2005-09-21 14:55:00,0.70043,0.7008,0.70041,0.7007,75800000.0
2005-09-21 14:56:00,0.70058,0.70093,0.70047,0.70092,109400001.0
2005-09-21 14:57:00,0.7007,0.70084,0.70066,0.70073,86299997.0
2005-09-21 14:58:00,0.70057,0.70085,0.70052,0.70055,130499999.0
2005-09-21 14:59:00,0.70075,0.7008,0.70049,0.70067,95699999.0
2005-09-21 15:00:00,0.70069,0.70083,0.70048,0.7008,119000001.0
2005-09-21 15:01:00,0.70095,0.701,0.70059,0.70096,130900000.0
2005-09-21 15:02:00,0.70098,0.70098,0.70047,0.70047,97399999.0
2005-09-21 15:03:00,0.70067,0.70078,0.70054,0.70067,60100000.0
2005-09-21 15:04:00,0.7005,0.70069,0.70034,0.70063,57000000.0
2005-09-21 15:05:00,0.70049,0.7006,0.70032,0.70032,68100000.0
2005-09-21 15:06:00,0.70037,0.70063,0.69987,0.69988,216000002.0
2005-09-21 15:07:00,0.69983,0.70044,0.69977,0.70013,144300000.0
2005-09-21 15:08:00,0.70012,0.7003,0.69982,0.69982,135699999.0
2005-09-21 15:09:00,0.70014,0.70036,0.7001,0.70015,66900001.0
2005-09-21 15:10:00,0.69998,0.70039,0.69996,0.70031,118000001.0
2005-09-21 15:11:00,0.70013,0.70032,0.70002,0.70023,70200000.0
2005-09-21 15:12:00,0.70036,0.70044,0.70005,0.70005,122300000.0
2005-09-21 15:13:00,0.7001,0.70022,0.69964,0.70001,93799998.0
2005-09-21 15:14:00,0.69985,0.70024,0.69985,0.70022,103100000.0
2005-09-21 15:15:00,0.70013,0.70022,0.69993,0.69998,131900003.0
2005-09-21 15:16:00,0.69995,0.70007,0.69984,0.69988,83800000.0
2005-09-21 15:17:00,0.69984,0.70003,0.69964,0.69972,91900001.0
2005-09-21 15:18:00,0.69982,0.6999,0.69962,0.69967,97599998.0
2005-09-21 15:19:00,0.69977,0.69993,0.69946,0.69971,137900000.0
2005-09-21 15:20:00,0.69959,0.69972,0.69943,0.69949,128600002.0
2005-09-21 15:21:00,0.69931,0.69974,0.69931,0.69947,111900000.0
2005-09-21 15:22:00,0.69933,0.69992,0.69925,0.69975,54800000.0
2005-09-21 15:23:00,0.70008,0.70008,0.69935,0.6994,117100000.0
2005-09-21 15:24:00,0.69956,0.69995,0.69937,0.69991,214099999.0
2005-09-21 15:25:00,0.69985,0.69995,0.69953,0.69969,246100000.0
2005-09-21 15:26:00,0.69965,0.7001,0.69965,0.7001,123799999.0
2005-09-21 15:27:00,0.69989,0.70006,0.69976,0.70006,87600001.0
2005-09-21 15:28:00,0.69995,0.70003,0.6997,0.69987,134200000.0
2005-09-21 15:29:00,0.70011,0.70038,0.69996,0.70018,107300000.0
2005-09-21 15:30:00,0.70012,0.70046,0.70007,0.70033,135499997.0
2005-09-21 15:31:00,0.70025,0.70041,0.70013,0.70013,95200000.0
2005-09-21 15:32:00,0.70003,0.70006,0.69975,0.69988,61300000.0
2005-09-21 15:33:00,0.69988,0.70009,0.69974,0.70004,158199998.0
2005-09-21 15:34:00,0.70043,0.70043,0.69978,0.69981,117599999.0
2005-09-21 15:35:00,0.69982,0.70007,0.69979,0.69984,136299999.0
2005-09-21 15:36:00,0.69995,0.70017,0.69991,0.70016,122799999.0
2005-09-21 15:37:00,0.69999,0.69999,0.69968,0.69968,77500000.0
2005-09-21 15:38:00,0.69978,0.70009,0.69969,0.69972,158000001.0
2005-09-21 15:39:00,0.69951,0.69995,0.69936,0.69995,66499999.0
2005-09-21 15:40:00,0.69985,0.70004,0.69957,0.6997,149299999.0
2005-09-21 15:41:00,0.69954,0.69976,0.6994,0.69956,68400000.0
2005-09-21 15:42:00,0.69942,0.69987,0.69933,0.69982,113099999.0
2005-09-21 15:43:00,0.7,0.7,0.69952,0.69955,97800000.0
2005-09-21 15:44:00,0.6998,0.6998,0.69938,0.69949,83900000.0
2005-09-21 15:45:00,0.69948,0.6996,0.69928,0.69933,64000000.0
2005-09-21 15:46:00,0.6994,0.69973,0.6992,0.69951,146600001.0
2005-09-21 15:47:00,0.69964,0.69967,0.69921,0.69931,68400000.0
2005-09-21 15:48:00,0.69964,0.69972,0.69941,0.69958,129000000.0
2005-09-21 15:49:00,0.6994,0.69958,0.69923,0.69932,114599998.0
2005-09-21 15:50:00,0.69916,0.6996,0.69912,0.69918,91000000.0
2005-09-21 15:51:00,0.69919,0.69958,0.69912,0.69952,80200000.0
2005-09-21 15:52:00,0.69927,0.69965,0.69925,0.69965,131999997.0
2005-09-21 15:53:00,0.69944,0.69963,0.69921,0.69927,103500001.0
2005-09-21 15:54:00,0.69964,0.69968,0.69926,0.69941,82099999.0
2005-09-21 15:55:00,0.69929,0.69969,0.69929,0.69938,118499998.0
2005-09-21 15:56:00,0.69941,0.69957,0.69929,0.69948,175400000.0
2005-09-21 15:57:00,0.69946,0.6996,0.69933,0.69943,93199999.0
2005-09-21 15:58:00,0.69966,0.69983,0.69944,0.69947,86900000.0
2005-09-21 15:59:00,0.69944,0.69959,0.69933,0.69953,161200002.0
2005-09-21 16:00:00,0.69943,0.69976,0.69943,0.69971,136299998.0
2005-09-21 16:01:00,0.69961,0.69969,0.69945,0.69961,109399999.0
2005-09-21 16:02:00,0.69977,0.69995,0.69953,0.69983,99200000.0
2005-09-21 16:03:00,0.70007,0.70016,0.69962,0.69992,89700000.0
2005-09-21 16:04:00,0.69993,0.70028,0.69985,0.70019,70100000.0
2005-09-21 16:05:00,0.69981,0.70005,0.69966,0.6997,127599999.0
2005-09-21 16:06:00,0.70001,0.70003,0.69967,0.70003,165300000.0
2005-09-21 16:07:00,0.70016,0.70021,0.6998,0.70005,122100002.0
2005-09-21 16:08:00,0.69988,0.69998,0.69974,0.69987,109499999.0
2005-09-21 16:09:00,0.69979,0.70039,0.69966,0.70039,167500000.0
2005-09-21 16:10:00,0.70038,0.70038,0.69996,0.70012,64200000.0
2005-09-21 16:11:00,0.69988,0.70045,0.69987,0.70013,135700001.0
2005-09-21 16:12:00,0.7001,0.70051,0.70001,0.70047,161600001.0
2005-09-21 16:13:00,0.70031,0.70047,0.70009,0.70009,113999998.0
2005-09-21 16:14:00,0.70023,0.70051,0.70011,0.70028,100699999.0
2005-09-21 16:15:00,0.7003,0.70057,0.70018,0.70018,127100000.0
2005-09-21 16:16:00,0.70024,0.70036,0.69996,0.70029,162400000.0
2005-09-21 16:17:00,0.70028,0.70051,0.70018,0.70034,74100000.0
2005-09-21 16:18:00,0.70031,0.70034,0.69998,0.70019,126199999.0
2005-09-21 16:19:00,0.70004,0.70028,0.69969,0.69996,181199998.0
2005-09-21 16:20:00,0.6999,0.7,0.69961,0.69985,110000002.0
2005-09-21 16:21:00,0.69988,0.70018,0.69976,0.70009,139199999.0
2005-09-21 16:22:00,0.70007,0.70038,0.69982,0.69982,143400001.0
2005-09-21 16:23:00,0.70009,0.70018,0.69984,0.69985,106200000.0
2005-09-21 16:24:00,0.69968,0.70005,0.69968,0.70005,85099999.0
2005-09-21 16:25:00,0.70012,0.70013,0.69976,0.70004,167300000.0
2005-09-21 16:26:00,0.69975,0.70016,0.69971,0.70016,105999999.0
2005-09-21 16:27:00,0.6999,0.70047,0.69977,0.70019,94899999.0
2005-09-21 16:28:00,0.69988,0.70026,0.69987,0.70012,58000000.0
2005-09-21 16:29:00,0.70018,0.70018,0.69981,0.69995,107900000.0
2005-09-21 16:30:00,0.69996,0.70017,0.6998,0.6998,131899999.0
2005-09-21 16:31:00,0.69993,0.70016,0.69987,0.70015,89300001.0
2005-09-21 16:32:00,0.7,0.70028,0.69983,0.70009,111899999.0
2005-09-21 16:33:00,0.70018,0.70051,0.69971,0.70038,159300003.0
2005-09-21 16:34:00,0.70024,0.70029,0.70005,0.70013,142899999.0
2005-09-21 16:35:00,0.70014,0.70022,0.69995,0.70013,115500000.0
2005-09-21 16:36:00,0.70001,0.70053,0.70001,0.70046,126500000.0
2005-09-21 16:37:00,0.70022,0.70047,0.70013,0.70034,153800001.0
2005-09-21 16:38:00,0.70025,0.70049,0.70018,0.70018,123999998.0
2005-09-21 16:39:00,0.70031,0.70045,0.7001,0.70017,103699999.0
2005-09-21 16:40:00,0.70016,0.70053,0.70012,0.70031,130700001.0
2005-09-21 16:41:00,0.70042,0.7006,0.70015,0.70051,93699999.0
2005-09-21 16:42:00,0.70025,0.70047,0.70012,0.70035,118100000.0
2005-09-21 16:43:00,0.70048,0.7006,0.70022,0.70034,92199999.0
2005-09-21 16:44:00,0.7002,0.70051,0.70014,0.70033,105699999.0
2005-09-21 16:45:00,0.70024,0.70032,0.70011,0.70014,108499998.0
2005-09-21 16:46:00,0.70024,0.70039,0.70017,0.70017,179100001.0
2005-09-21 16:47:00,0.70018,0.70039,0.7001,0.70013,123699998.0
2005-09-21 16:48:00,0.7001,0.70041,0.69993,0.70027,179800000.0
2005-09-21 16:49:00,0.70019,0.70056,0.70007,0.70023,124399999.0
2005-09-21 16:50:00,0.70026,0.70048,0.70026,0.70037,74300000.0
2005-09-21 16:51:00,0.70043,0.70063,0.70022,0.70023,203499998.0
2005-09-21 16:52:00,0.70028,0.70037,0.70002,0.70031,113500001.0
2005-09-21 16:53:00,0.70015,0.70045,0.69999,0.70035,83799999.0
2005-09-21 16:54:00,0.69998,0.70042,0.69995,0.7002,167300001.0
2005-09-21 16:55:00,0.70013,0.70045,0.70009,0.70028,130100004.0
2005-09-21 16:56:00,0.70013,0.70032,0.69994,0.70032,110100002.0
2005-09-21 16:57:00,0.7004,0.7004,0.69991,0.69996,84500000.0
2005-09-21 16:58:00,0.69996,0.70029,0.6999,0.69993,121699997.0
2005-09-21 16:59:00,0.70009,0.70009,0.69974,0.69997,117400001.0
2005-09-21 17:00:00,0.69993,0.70038,0.69981,0.70012,151900003.0
2005-09-21 17:01:00,0.70005,0.70005,0.69973,0.69973,71200000.0
2005-09-21 17:02:00,0.6994,0.69983,0.69926,0.69932,117599999.0
2005-09-21 17:03:00,0.6993,0.69988,0.6993,0.69982,119099999.0
2005-09-21 17:04:00,0.69981,0.70014,0.6997,0.69994,104900000.0
2005-09-21 17:05:00,0.7001,0.7004,0.69997,0.70008,127400001.0
2005-09-21 17:06:00,0.70004,0.70016,0.6997,0.69983,134199998.0
2005-09-21 17:07:00,0.69987,0.7001,0.69967,0.7001,139400000.0
2005-09-21 17:08:00,0.69989,0.69997,0.69939,0.6995,106499999.0
2005-09-21 17:09:00,0.69963,0.69999,0.6996,0.69995,85199998.0
2005-09-21 17:10:00,0.69979,0.69995,0.69952,0.69976,126499999.0
2005-09-21 17:11:00,0.69965,0.69994,0.69936,0.69938,55800000.0
2005-09-21 17:12:00,0.69946,0.70011,0.69944,0.69982,115899998.0
2005-09-21 17:13:00,0.69971,0.69998,0.69967,0.69972,108200000.0
2005-09-21 17:14:00,0.69951,0.69977,0.69944,0.6996,88399999.0
2005-09-21 17:15:00,0.69936,0.69959,0.69933,0.69936,61799999.0
2005-09-21 17:16:00,0.69921,0.69964,0.69911,0.69955,72200000.0
2005-09-21 17:17:00,0.69925,0.69946,0.699,0.69928,85000003.0
2005-09-21 17:18:00,0.69897,0.69941,0.69897,0.6993,107700000.0
2005-09-21 17:19:00,0.69936,0.69949,0.699,0.69912,131300000.0
2005-09-21 17:20:00,0.69905,0.69925,0.69893,0.69914,73999999.0
2005-09-21 17:21:00,0.6992,0.69928,0.69881,0.69906,85500001.0
2005-09-21 17:22:00,0.6984,0.69858,0.69793,0.6982,130700001.0
2005-09-21 17:23:00,0.69837,0.69854,0.69783,0.69793,97600000.0
2005-09-21 17:24:00,0.69808,0.69876,0.69808,0.69873,90000000.0
2005-09-21 17:25:00,0.69865,0.69881,0.69858,0.69881,146599998.0
2005-09-21 17:26:00,0.69876,0.69899,0.69855,0.69862,109999999.0
2005-09-21 17:27:00,0.69864,0.69871,0.69843,0.69845,132900001.0
2005-09-21 17:28:00,0.69832,0.69874,0.69822,0.69846,104200001.0
2005-09-21 17:29:00,0.69859,0.69859,0.69814,0.69854,129800000.0
2005-09-21 17:30:00,0.69814,0.69842,0.69801,0.69839,98500000.0
2005-09-21 17:31:00,0.69847,0.6985,0.69791,0.69801,98500000.0
2005-09-21 17:32:00,0.69814,0.69827,0.69789,0.69803,73900000.0
2005-09-21 17:33:00,0.69811,0.69827,0.69795,0.69808,164999995.0
2005-09-21 17:34:00,0.69796,0.69817,0.69781,0.69817,119499997.0
2005-09-21 17:35:00,0.69814,0.69817,0.6978,0.69794,118900002.0
2005-09-21 17:36:00,0.69796,0.6983,0.69793,0.69809,93000000.0
2005-09-21 17:37:00,0.69812,0.69867,0.69806,0.69867,154600001.0
2005-09-21 17:38:00,0.69876,0.69876,0.69831,0.69841,138700000.0
2005-09-21 17:39:00,0.69834,0.69853,0.69817,0.69825,69899999.0
2005-09-21 17:40:00,0.69834,0.69847,0.69821,0.69827,86500000.0
2005-09-21 17:41:00,0.6981,0.69829,0.69794,0.69812,125999997.0
2005-09-21 17:42:00,0.6981,0.69843,0.69795,0.69824,54900000.0
2005-09-21 17:43:00,0.69838,0.69851,0.69797,0.69797,79699998.0
2005-09-21 17:44:00,0.69827,0.69867,0.69811,0.69867,134999999.0
2005-09-21 17:45:00,0.69879,0.69884,0.69855,0.69872,87400001.0
2005-09-21 17:46:00,0.69874,0.6988,0.69829,0.69848,147900000.0
2005-09-21 17:47:00,0.69849,0.69871,0.69817,0.6984,91599999.0
2005-09-21 17:48:00,0.69855,0.69871,0.69829,0.69871,107000002.0
2005-09-21 17:49:00,0.69875,0.69882,0.69846,0.69874,112000001.0
2005-09-21 17:50:00,0.6986,0.69901,0.6985,0.69884,73600000.0
2005-09-21 17:51:00,0.69879,0.69892,0.69864,0.69874,90400000.0
2005-09-21 17:52:00,0.69875,0.69896,0.69873,0.69887,96800000.0
2005-09-21 17:53:00,0.69886,0.69927,0.69876,0.69927,86700000.0
2005-09-21 17:54:00,0.69905,0.69932,0.69876,0.69932,149199999.0
2005-09-21 17:55:00,0.6992,0.69936,0.69886,0.699,109899999.0
2005-09-21 17:56:00,0.699,0.69912,0.69866,0.69887,118500001.0
2005-09-21 17:57:00,0.69889,0.69893,0.69856,0.69859,121400000.0
2005-09-21 17:58:00,0.69853,0.69897,0.69852,0.69876,162899999.0
2005-09-21 17:59:00,0.69875,0.69903,0.69854,0.69854,136800000.0
2005-09-21 18:00:00,0.69852,0.69866,0.69834,0.69851,113300001.0
2005-09-21 18:01:00,0.69848,0.69872,0.69836,0.6986,139199999.0
2005-09-21 18:02:00,0.6985,0.69879,0.69843,0.69866,104200001.0
2005-09-21 18:03:00,0.69882,0.69946,0.69882,0.69893,276599998.0
2005-09-21 18:04:00,0.699,0.69926,0.69883,0.69902,298000000.0
2005-09-21 18:05:00,0.69901,0.69921,0.69869,0.6989,312000000.0
2005-09-21 18:06:00,0.69904,0.69912,0.69866,0.69887,95100001.0
2005-09-21 18:07:00,0.69893,0.69915,0.69859,0.69909,275700001.0
2005-09-21 18:08:00,0.69903,0.69903,0.69878,0.69878,78099998.0
2005-09-21 18:09:00,0.69875,0.69905,0.69845,0.69875,265399999.0
2005-09-21 18:10:00,0.69879,0.69908,0.69867,0.69879,124099998.0
2005-09-21 18:11:00,0.69878,0.69901,0.69864,0.69864,94700001.0
2005-09-21 18:12:00,0.69867,0.6988,0.69853,0.69863,127600001.0
2005-09-21 18:13:00,0.69873,0.69879,0.69847,0.69851,119299999.0
2005-09-21 18:14:00,0.69849,0.69868,0.6984,0.69846,69200000.0
2005-09-21 18:15:00,0.69852,0.69874,0.69818,0.69825,186099999.0
2005-09-21 18:16:00,0.69833,0.69863,0.69823,0.6985,264000000.0
2005-09-21 18:17:00,0.69839,0.6985,0.69812,0.69823,145600001.0
2005-09-21 18:18:00,0.69822,0.69876,0.69822,0.69846,340499997.0
2005-09-21 18:19:00,0.69855,0.69889,0.69828,0.69836,213799999.0
2005-09-21 18:20:00,0.69849,0.69877,0.69845,0.69845,89500000.0
2005-09-21 18:21:00,0.69854,0.69872,0.69832,0.69872,218099999.0
2005-09-21 18:22:00,0.69849,0.69871,0.6983,0.69854,88400000.0
2005-09-21 18:23:00,0.69845,0.69864,0.69814,0.69855,297599995.0
2005-09-21 18:24:00,0.69837,0.69898,0.69826,0.69873,276199999.0
2005-09-21 18:25:00,0.69855,0.6987,0.69823,0.69832,119600000.0
2005-09-21 18:26:00,0.69842,0.69908,0.69838,0.6988,228700002.0
2005-09-21 18:27:00,0.69878,0.69906,0.69867,0.69901,288500002.0
2005-09-21 18:28:00,0.69869,0.69907,0.69856,0.69875,163600002.0
2005-09-21 18:29:00,0.69885,0.69909,0.69843,0.69884,285800002.0
2005-09-21 18:30:00,0.69895,0.69895,0.69861,0.69879,115500002.0
2005-09-21 18:31:00,0.69874,0.69876,0.6985,0.69854,187800000.0
2005-09-21 18:32:00,0.69848,0.69888,0.69848,0.6988,74599999.0
2005-09-21 18:33:00,0.69881,0.69881,0.69836,0.69848,297999997.0
2005-09-21 18:34:00,0.69847,0.69878,0.69846,0.69875,140499998.0
2005-09-21 18:35:00,0.69878,0.69878,0.6985,0.69858,167500002.0
2005-09-21 18:36:00,0.69867,0.69867,0.69838,0.69862,207399998.0
2005-09-21 18:37:00,0.69857,0.69866,0.69842,0.6986,107700000.0
2005-09-21 18:38:00,0.69831,0.69881,0.69822,0.69863,164299999.0
2005-09-21 18:39:00,0.69845,0.69874,0.69822,0.69835,370899999.0
2005-09-21 18:40:00,0.6984,0.69856,0.69821,0.69837,99299999.0
2005-09-21 18:41:00,0.69836,0.69878,0.69822,0.69825,194899998.0
2005-09-21 18:42:00,0.69839,0.69871,0.69825,0.69871,119199999.0
2005-09-21 18:43:00,0.69854,0.69888,0.69814,0.69848,636199998.0
2005-09-21 18:44:00,0.69865,0.69879,0.69834,0.69861,364400004.0
2005-09-21 18:45:00,0.69864,0.69874,0.69825,0.69853,469799995.0
2005-09-21 18:46:00,0.6986,0.69888,0.69798,0.69846,210400000.0
2005-09-21 18:47:00,0.69845,0.69868,0.69822,0.69861,215400002.0
2005-09-21 18:48:00,0.69866,0.69885,0.6983,0.6983,148100000.0
2005-09-21 18:49:00,0.6984,0.69883,0.69837,0.69857,102900000.0
2005-09-21 18:50:00,0.69862,0.69862,0.69834,0.69851,62800000.0
2005-09-21 18:51:00,0.69837,0.69873,0.6983,0.6983,137200001.0
2005-09-21 18:52:00,0.69829,0.69849,0.69829,0.69829,91800000.0
2005-09-21 18:53:00,0.69843,0.69847,0.69827,0.69842,92699997.0
2005-09-21 18:54:00,0.69837,0.6985,0.6983,0.69843,96200001.0
2005-09-21 18:55:00,0.69841,0.69858,0.69832,0.69833,213299999.0
2005-09-21 18:56:00,0.69842,0.69858,0.69833,0.69833,131199998.0
2005-09-21 18:57:00,0.69848,0.69871,0.69843,0.69861,87500000.0
2005-09-21 18:58:00,0.69842,0.69883,0.69842,0.69883,95500000.0
2005-09-21 18:59:00,0.69859,0.69917,0.69855,0.69877,195600001.0
2005-09-21 19:00:00,0.69882,0.69924,0.69874,0.69907,141199998.0
2005-09-21 19:01:00,0.69907,0.69918,0.69862,0.69862,131400000.0
2005-09-21 19:02:00,0.69888,0.69917,0.69866,0.69917,119299999.0
2005-09-21 19:03:00,0.69907,0.69923,0.69869,0.69878,216300000.0
2005-09-21 19:04:00,0.69881,0.69897,0.69857,0.69861,190399995.0
2005-09-21 19:05:00,0.69875,0.69893,0.69869,0.69893,166000000.0
2005-09-21 19:06:00,0.69901,0.69901,0.69855,0.69866,257200000.0
2005-09-21 19:07:00,0.69869,0.69909,0.69861,0.6989,228199998.0
2005-09-21 19:08:00,0.69886,0.69901,0.69866,0.69895,133900000.0
2005-09-21 19:09:00,0.699,0.699,0.69856,0.69888,166199999.0
2005-09-21 19:10:00,0.69859,0.69888,0.69858,0.6986,119000000.0
2005-09-21 19:11:00,0.69869,0.69894,0.69856,0.69871,208300000.0
2005-09-21 19:12:00,0.69872,0.69885,0.69854,0.6986,107900003.0
2005-09-21 19:13:00,0.69868,0.69889,0.69843,0.69882,78600000.0
2005-09-21 19:14:00,0.69869,0.69896,0.69854,0.69887,121100000.0
2005-09-21 19:15:00,0.69897,0.69909,0.69882,0.69885,165599998.0
2005-09-21 19:16:00,0.69857,0.6989,0.69824,0.69824,97899999.0
2005-09-21 19:17:00,0.69831,0.69872,0.69821,0.69852,55000000.0
2005-09-21 19:18:00,0.69842,0.69866,0.69802,0.69807,168999998.0
2005-09-21 19:19:00,0.6982,0.69827,0.69798,0.69803,100000001.0
2005-09-21 19:20:00,0.69807,0.69822,0.69785,0.69792,155099999.0
2005-09-21 19:21:00,0.69816,0.69845,0.69786,0.69837,109400000.0
2005-09-21 19:22:00,0.69805,0.69855,0.69802,0.69838,124100001.0
2005-09-21 19:23:00,0.69831,0.69847,0.69802,0.69826,172200000.0
2005-09-21 19:24:00,0.69836,0.69848,0.69819,0.69819,94099999.0
2005-09-21 19:25:00,0.69826,0.69838,0.6981,0.69821,133300001.0
2005-09-21 19:26:00,0.69814,0.69837,0.69811,0.69831,58200000.0
2005-09-21 19:27:00,0.6983,0.69857,0.69808,0.69826,173799999.0
2005-09-21 19:28:00,0.69835,0.69841,0.69791,0.69821,259699998.0
2005-09-21 19:29:00,0.69784,0.69849,0.69779,0.69831,69799999.0
2005-09-21 19:30:00,0.69822,0.69842,0.6981,0.69821,145600002.0
2005-09-21 19:31:00,0.69816,0.69852,0.69803,0.6984,102199999.0
2005-09-21 19:32:00,0.69845,0.69867,0.69813,0.69851,155400000.0
2005-09-21 19:33:00,0.69847,0.69857,0.69795,0.69795,80299998.0
2005-09-21 19:34:00,0.69832,0.69864,0.6979,0.69797,127600000.0
2005-09-21 19:35:00,0.69801,0.69832,0.69772,0.69832,189299998.0
2005-09-21 19:36:00,0.69793,0.6984,0.69774,0.69812,245399999.0
2005-09-21 19:37:00,0.69822,0.69842,0.69807,0.6981,104999999.0
2005-09-21 19:38:00,0.69815,0.69826,0.698,0.69817,118700000.0
2005-09-21 19:39:00,0.69822,0.69825,0.69794,0.69794,264400000.0
2005-09-21 19:40:00,0.6982,0.69831,0.698,0.69815,84200000.0
2005-09-21 19:41:00,0.6981,0.69835,0.69808,0.69835,73000000.0
2005-09-21 19:42:00,0.69847,0.69847,0.69787,0.69787,80699998.0
2005-09-21 19:43:00,0.69826,0.69874,0.69816,0.69827,97700000.0
2005-09-21 19:44:00,0.69815,0.69885,0.69795,0.69827,162300002.0
2005-09-21 19:45:00,0.69816,0.69836,0.69806,0.69829,102599998.0
2005-09-21 19:46:00,0.69828,0.69837,0.69803,0.69821,69200000.0
2005-09-21 19:47:00,0.69828,0.69842,0.69802,0.69818,100300000.0
2005-09-21 19:48:00,0.69804,0.69825,0.69779,0.69782,80400000.0
2005-09-21 19:49:00,0.69775,0.69813,0.69766,0.69793,145600001.0
2005-09-21 19:50:00,0.69785,0.69801,0.69767,0.69771,162400000.0
2005-09-21 19:51:00,0.6977,0.69795,0.69737,0.69785,214399998.0
2005-09-21 19:52:00,0.69785,0.69804,0.69755,0.698,213900000.0
2005-09-21 19:53:00,0.698,0.698,0.69761,0.69761,148600002.0
2005-09-21 19:54:00,0.69791,0.69838,0.69774,0.6982,183399999.0
2005-09-21 19:55:00,0.6981,0.69847,0.69788,0.69838,263400000.0
2005-09-21 19:56:00,0.69832,0.69832,0.69782,0.69804,306599995.0
2005-09-21 19:57:00,0.69795,0.69826,0.69792,0.69794,194199999.0
2005-09-21 19:58:00,0.69802,0.69827,0.69792,0.69815,236899997.0
2005-09-21 19:59:00,0.69769,0.69829,0.69769,0.69805,108700000.0
2005-09-21 20:00:00,0.69845,0.69857,0.6979,0.6979,214199998.0
2005-09-21 20:01:00,0.69781,0.69815,0.69781,0.69784,128699999.0
2005-09-21 20:02:00,0.69811,0.69816,0.69772,0.6979,125000000.0
2005-09-21 20:03:00,0.698,0.6981,0.69785,0.69791,94199999.0
2005-09-21 20:04:00,0.69777,0.69812,0.69762,0.69779,178899998.0
2005-09-21 20:05:00,0.69786,0.69837,0.69766,0.69796,162300000.0
2005-09-21 20:06:00,0.69815,0.69846,0.69782,0.69829,314800002.0
2005-09-21 20:07:00,0.69818,0.69826,0.69781,0.69781,140800000.0
2005-09-21 20:08:00,0.69798,0.69813,0.69785,0.69785,180600000.0
2005-09-21 20:09:00,0.69817,0.69829,0.69776,0.6981,117999999.0
2005-09-21 20:10:00,0.69782,0.69815,0.69768,0.69768,233899999.0
2005-09-21 20:11:00,0.69783,0.69825,0.69783,0.69812,45800000.0
2005-09-21 20:12:00,0.69798,0.69809,0.6978,0.69792,136400003.0
2005-09-21 20:13:00,0.69809,0.69812,0.69774,0.69795,88900001.0
2005-09-21 20:14:00,0.69795,0.69827,0.6978,0.69805,154799998.0
2005-09-21 20:15:00,0.69807,0.69819,0.6979,0.69794,87699999.0
2005-09-21 20:16:00,0.69814,0.69827,0.69782,0.6981,493700003.0
2005-09-21 20:17:00,0.69801,0.6984,0.69787,0.69812,206300001.0
2005-09-21 20:18:00,0.69802,0.69842,0.69788,0.69795,127199998.0
2005-09-21 20:19:00,0.69826,0.69827,0.69783,0.69785,160399998.0
2005-09-21 20:20:00,0.698,0.69825,0.69786,0.69803,41500000.0
2005-09-21 20:21:00,0.69806,0.69835,0.69791,0.69791,88400001.0
2005-09-21 20:22:00,0.69829,0.69843,0.69782,0.69803,180400001.0
2005-09-21 20:23:00,0.69815,0.69828,0.698,0.69817,90999999.0
2005-09-21 20:24:00,0.69813,0.69838,0.6977,0.69807,158200000.0
2005-09-21 20:25:00,0.69794,0.69824,0.69792,0.6981,135400000.0
2005-09-21 20:26:00,0.69783,0.69835,0.69783,0.6983,115399997.0
2005-09-21 20:27:00,0.69821,0.69836,0.69798,0.69812,162499996.0
2005-09-21 20:28:00,0.69795,0.69841,0.69795,0.69818,115400000.0
2005-09-21 20:29:00,0.69813,0.69826,0.69788,0.6982,306699999.0
2005-09-21 20:30:00,0.69778,0.6982,0.69778,0.69799,337499998.0
2005-09-21 20:31:00,0.69828,0.69828,0.69788,0.6979,217299999.0
2005-09-21 20:32:00,0.69796,0.69812,0.69783,0.69786,118600000.0
2005-09-21 20:33:00,0.69798,0.69814,0.69786,0.69789,202800000.0
2005-09-21 20:34:00,0.69805,0.69829,0.69769,0.69773,90100001.0
2005-09-21 20:35:00,0.69777,0.69794,0.69768,0.69768,170399998.0
2005-09-21 20:36:00,0.69758,0.69813,0.69757,0.69768,192900000.0
2005-09-21 20:37:00,0.6977,0.69808,0.69746,0.69793,144800001.0
2005-09-21 20:38:00,0.69797,0.69801,0.69751,0.69753,168899999.0
2005-09-21 20:39:00,0.69753,0.69792,0.69746,0.6976,124800000.0
2005-09-21 20:40:00,0.6976,0.69786,0.6974,0.69771,268299999.0
2005-09-21 20:41:00,0.6977,0.6977,0.69736,0.69753,193300001.0
2005-09-21 20:42:00,0.69762,0.69781,0.69749,0.69751,114899999.0
2005-09-21 20:43:00,0.69743,0.69782,0.69739,0.69748,144400000.0
2005-09-21 20:44:00,0.69733,0.69792,0.69733,0.69774,123599998.0
2005-09-21 20:45:00,0.69785,0.69792,0.69741,0.69757,157000000.0
2005-09-21 20:46:00,0.6975,0.6978,0.6974,0.6978,119999999.0
2005-09-21 20:47:00,0.69761,0.69777,0.6975,0.69751,94000000.0
2005-09-21 20:48:00,0.6974,0.69778,0.6974,0.69754,107199999.0
2005-09-21 20:49:00,0.69757,0.69781,0.69745,0.69764,176699998.0
2005-09-21 20:50:00,0.69765,0.69781,0.69732,0.69732,137700000.0
2005-09-21 20:51:00,0.69733,0.6977,0.69733,0.69762,82100002.0
2005-09-21 20:52:00,0.69738,0.69788,0.69738,0.69768,74700000.0
2005-09-21 20:53:00,0.69775,0.69785,0.69739,0.69752,337499997.0
2005-09-21 20:54:00,0.69755,0.69804,0.69744,0.69787,166399998.0
2005-09-21 20:55:00,0.69763,0.69775,0.69731,0.69741,86100000.0
2005-09-21 20:56:00,0.69734,0.69793,0.69734,0.6979,109000000.0
2005-09-21 20:57:00,0.69782,0.69782,0.69745,0.69752,75800000.0
2005-09-21 20:58:00,0.69743,0.6977,0.69728,0.69754,235400000.0
2005-09-21 20:59:00,0.69773,0.69782,0.69737,0.6974,193400000.0
2005-09-21 21:00:00,0.69732,0.69768,0.69731,0.69743,260899998.0
2005-09-21 21:01:00,0.69757,0.69772,0.69732,0.69768,92099999.0
2005-09-21 21:02:00,0.69765,0.69824,0.69747,0.69819,103999998.0
2005-09-21 21:03:00,0.69785,0.69792,0.69754,0.69765,133499999.0
2005-09-21 21:04:00,0.69753,0.69814,0.69753,0.698,105699999.0
2005-09-21 21:05:00,0.69812,0.69812,0.69764,0.69787,125100000.0
2005-09-21 21:06:00,0.69782,0.69799,0.69752,0.69752,153200001.0
2005-09-21 21:07:00,0.69746,0.6978,0.69746,0.69765,148700004.0
2005-09-21 21:08:00,0.69759,0.69777,0.69745,0.6976,175899999.0
2005-09-21 21:09:00,0.69776,0.69799,0.69747,0.69773,136200000.0
2005-09-21 21:10:00,0.6976,0.69791,0.6975,0.69763,100800000.0
2005-09-21 21:11:00,0.69765,0.69785,0.6973,0.69756,110999999.0
2005-09-21 21:12:00,0.69774,0.69778,0.69751,0.69761,167000002.0
2005-09-21 21:13:00,0.69746,0.69783,0.69746,0.69781,129199998.0
2005-09-21 21:14:00,0.69776,0.69792,0.69762,0.69769,120599999.0
2005-09-21 21:15:00,0.69768,0.69816,0.69757,0.69807,231299999.0
2005-09-21 21:16:00,0.69765,0.698,0.69758,0.69779,134900000.0
2005-09-21 21:17:00,0.69771,0.69803,0.69758,0.69782,155899999.0
2005-09-21 21:18:00,0.69789,0.69827,0.69775,0.69817,273400003.0
2005-09-21 21:19:00,0.69788,0.69821,0.69784,0.69785,175300002.0
2005-09-21 21:20:00,0.69789,0.69813,0.69763,0.69802,211899999.0
2005-09-21 21:21:00,0.69773,0.69809,0.69766,0.69786,125399999.0
2005-09-21 21:22:00,0.69787,0.698,0.6978,0.69788,85500001.0
2005-09-21 21:23:00,0.69777,0.69852,0.69777,0.69794,161099999.0
2005-09-21 21:24:00,0.69814,0.69823,0.69778,0.69786,121900001.0
2005-09-21 21:25:00,0.69773,0.69809,0.69773,0.69779,200599997.0
2005-09-21 21:26:00,0.69781,0.69803,0.69778,0.69798,136700000.0
2005-09-21 21:27:00,0.6978,0.69806,0.69771,0.69788,150699999.0
2005-09-21 21:28:00,0.69785,0.69796,0.69763,0.69763,130399999.0
2005-09-21 21:29:00,0.69791,0.69806,0.69764,0.69782,161300001.0
2005-09-21 21:30:00,0.69792,0.6981,0.69768,0.69784,181199998.0
2005-09-21 21:31:00,0.69773,0.69802,0.69773,0.69802,89400000.0
2005-09-21 21:32:00,0.69806,0.6982,0.69773,0.69806,105900001.0
2005-09-21 21:33:00,0.69781,0.69806,0.69777,0.69781,106600001.0
2005-09-21 21:34:00,0.69769,0.69809,0.69769,0.69793,114899998.0
2005-09-21 21:35:00,0.69793,0.69808,0.69771,0.69781,187900001.0
2005-09-21 21:36:00,0.69785,0.69843,0.69762,0.69818,210799998.0
2005-09-21 21:37:00,0.69818,0.69832,0.6979,0.6982,171900002.0
2005-09-21 21:38:00,0.6981,0.69823,0.6979,0.69792,99100001.0
2005-09-21 21:39:00,0.69794,0.69831,0.69794,0.69794,105900002.0
2005-09-21 21:40:00,0.69788,0.69837,0.69781,0.69827,193100001.0
2005-09-21 21:41:00,0.6981,0.69824,0.69779,0.69795,175500000.0
2005-09-21 21:42:00,0.69787,0.69825,0.69781,0.69825,79099997.0
2005-09-21 21:43:00,0.69807,0.69832,0.69794,0.69806,99000001.0
2005-09-21 21:44:00,0.69803,0.69821,0.69785,0.6981,103700000.0
2005-09-21 21:45:00,0.69778,0.69861,0.69777,0.69852,123100001.0
2005-09-21 21:46:00,0.69822,0.69843,0.69814,0.69818,97200001.0
2005-09-21 21:47:00,0.69815,0.69849,0.69811,0.69821,172500001.0
2005-09-21 21:48:00,0.69822,0.69836,0.69817,0.69821,131299999.0
2005-09-21 21:49:00,0.69818,0.69834,0.698,0.69818,110900000.0
2005-09-21 21:50:00,0.69824,0.69842,0.69807,0.69827,89700001.0
2005-09-21 21:51:00,0.6982,0.69831,0.69811,0.69825,102399998.0
2005-09-21 21:52:00,0.69823,0.69847,0.69812,0.69846,58400000.0
2005-09-21 21:53:00,0.69847,0.69848,0.69817,0.69821,132000002.0
2005-09-21 21:54:00,0.69811,0.69839,0.69811,0.69822,233300000.0
2005-09-21 21:55:00,0.69828,0.69852,0.69816,0.69823,153200001.0
2005-09-21 21:56:00,0.69836,0.69868,0.69826,0.69845,103000000.0
2005-09-21 21:57:00,0.69858,0.69878,0.69832,0.69878,171800001.0
2005-09-21 21:58:00,0.69881,0.69887,0.6984,0.69855,125400000.0
2005-09-21 21:59:00,0.69873,0.69885,0.69847,0.69847,150900000.0
2005-09-21 22:00:00,0.69857,0.69873,0.69839,0.6986,160800001.0
2005-09-21 22:01:00,0.69887,0.69922,0.69861,0.69861,82200000.0
2005-09-21 22:02:00,0.69853,0.69897,0.69847,0.69862,85800000.0
2005-09-21 22:03:00,0.69882,0.69902,0.69863,0.69863,86700000.0
2005-09-21 22:04:00,0.69876,0.69899,0.69863,0.69874,69400000.0
2005-09-21 22:05:00,0.69875,0.69906,0.69867,0.6988,126100001.0
2005-09-21 22:06:00,0.69889,0.69952,0.69886,0.69909,143399999.0
2005-09-21 22:07:00,0.69887,0.69934,0.69879,0.699,101699999.0
2005-09-21 22:08:00,0.69906,0.69973,0.69904,0.69973,180399998.0
2005-09-21 22:09:00,0.69911,0.69963,0.69904,0.69937,94900000.0
2005-09-21 22:10:00,0.69938,0.69966,0.69926,0.69942,107400001.0
2005-09-21 22:11:00,0.69965,0.70003,0.69938,0.69962,130600002.0
2005-09-21 22:12:00,0.69961,0.69982,0.69946,0.69963,163199998.0
2005-09-21 22:13:00,0.69969,0.69973,0.69923,0.6993,74900000.0
2005-09-21 22:14:00,0.6996,0.69968,0.69922,0.69922,91299999.0
2005-09-21 22:15:00,0.6992,0.69964,0.6992,0.69925,75999999.0
2005-09-21 22:16:00,0.69917,0.69956,0.69917,0.69937,174399999.0
2005-09-21 22:17:00,0.69958,0.69958,0.69931,0.69954,60500000.0
2005-09-21 22:18:00,0.69946,0.69956,0.69914,0.69923,111599999.0
2005-09-21 22:19:00,0.69923,0.69962,0.69916,0.69934,137099999.0
2005-09-21 22:20:00,0.6997,0.69971,0.69917,0.69917,89200001.0
2005-09-21 22:21:00,0.69938,0.69958,0.6993,0.69941,128800000.0
2005-09-21 22:22:00,0.69955,0.69955,0.69912,0.69915,135699998.0
2005-09-21 22:23:00,0.69911,0.69953,0.69911,0.6995,95300000.0
2005-09-21 22:24:00,0.69912,0.6995,0.69898,0.69946,160699997.0
2005-09-21 22:25:00,0.69934,0.69952,0.69907,0.69907,96400000.0
2005-09-21 22:26:00,0.69957,0.69964,0.69929,0.6993,96000002.0
2005-09-21 22:27:00,0.69928,0.69953,0.69917,0.6993,69800000.0
2005-09-21 22:28:00,0.69941,0.6995,0.69927,0.69936,88500001.0
2005-09-21 22:29:00,0.69931,0.69949,0.69927,0.69935,103800000.0
2005-09-21 22:30:00,0.69933,0.69956,0.69922,0.69931,151600001.0
2005-09-21 22:31:00,0.69916,0.69942,0.69906,0.69911,68700000.0
2005-09-21 22:32:00,0.69903,0.69945,0.69901,0.69945,105700000.0
2005-09-21 22:33:00,0.69916,0.69946,0.69911,0.69929,89199999.0
2005-09-21 22:34:00,0.69935,0.69958,0.69917,0.69956,97700000.0
2005-09-21 22:35:00,0.69957,0.6997,0.6994,0.6994,176100001.0
2005-09-21 22:36:00,0.69935,0.6994,0.69902,0.69923,153000000.0
2005-09-21 22:37:00,0.69921,0.69939,0.69912,0.69936,141099999.0
2005-09-21 22:38:00,0.69911,0.69934,0.69886,0.6991,64400000.0
2005-09-21 22:39:00,0.69922,0.69941,0.69914,0.69941,77400000.0
2005-09-21 22:40:00,0.69938,0.69947,0.69914,0.69923,138500000.0
2005-09-21 22:41:00,0.69909,0.69944,0.69909,0.69923,150999999.0
2005-09-21 22:42:00,0.69914,0.6994,0.69904,0.69932,134599998.0
2005-09-21 22:43:00,0.69944,0.69957,0.6991,0.69939,169600000.0
2005-09-21 22:44:00,0.69932,0.69937,0.69904,0.69916,189000001.0
2005-09-21 22:45:00,0.6991,0.69936,0.69902,0.69918,115999998.0
2005-09-21 22:46:00,0.69922,0.69942,0.69895,0.69919,225500003.0
2005-09-21 22:47:00,0.69911,0.69945,0.69911,0.69944,90100000.0
2005-09-21 22:48:00,0.69912,0.69945,0.69908,0.69942,137699999.0
2005-09-21 22:49:00,0.69904,0.69935,0.69902,0.69935,87699999.0
2005-09-21 22:50:00,0.69944,0.69964,0.69912,0.6994,284999996.0
2005-09-21 22:51:00,0.69947,0.69969,0.69924,0.69956,196000000.0
2005-09-21 22:52:00,0.6995,0.69966,0.69922,0.69962,161499996.0
2005-09-21 22:53:00,0.69954,0.69961,0.69906,0.69925,119699998.0
2005-09-21 22:54:00,0.69951,0.69961,0.69901,0.69919,110299998.0
2005-09-21 22:55:00,0.69918,0.69963,0.69918,0.69922,158900001.0
2005-09-21 22:56:00,0.69911,0.69923,0.69883,0.69887,125500000.0
2005-09-21 22:57:00,0.69882,0.6991,0.69871,0.69889,182400002.0
2005-09-21 22:58:00,0.69898,0.69909,0.69885,0.69892,84699999.0
2005-09-21 22:59:00,0.69891,0.69911,0.69874,0.69874,228099999.0
2005-09-21 23:00:00,0.69882,0.69906,0.69873,0.69874,155699998.0
2005-09-21 23:01:00,0.69887,0.69916,0.69883,0.69901,113100000.0
2005-09-21 23:02:00,0.69902,0.6992,0.69889,0.69906,149100001.0
2005-09-21 23:03:00,0.69909,0.69932,0.6986,0.69894,80500000.0
2005-09-21 23:04:00,0.6989,0.69925,0.69887,0.69925,70700001.0
2005-09-21 23:05:00,0.6993,0.69943,0.69904,0.69937,59000000.0
2005-09-21 23:06:00,0.69957,0.69957,0.69896,0.69915,122600000.0
2005-09-21 23:07:00,0.699,0.69901,0.6987,0.699,118700001.0
2005-09-21 23:08:00,0.69875,0.69917,0.69859,0.69894,152299999.0
2005-09-21 23:09:00,0.69891,0.69911,0.69856,0.69893,98200000.0
2005-09-21 23:10:00,0.69886,0.69907,0.69885,0.69903,112899999.0
2005-09-21 23:11:00,0.69878,0.69901,0.69878,0.69884,97300000.0
2005-09-21 23:12:00,0.69881,0.69899,0.69867,0.6987,121299999.0
2005-09-21 23:13:00,0.69899,0.6991,0.69881,0.69908,93199999.0
2005-09-21 23:14:00,0.69907,0.69918,0.69869,0.69887,154600001.0
2005-09-21 23:15:00,0.6987,0.69913,0.69861,0.69883,99500001.0
2005-09-21 23:16:00,0.69886,0.69897,0.69868,0.69873,131000000.0
2005-09-21 23:17:00,0.69879,0.6991,0.69878,0.69879,110499999.0
2005-09-21 23:18:00,0.69875,0.699,0.69871,0.69893,81900000.0
2005-09-21 23:19:00,0.69906,0.69906,0.69875,0.69875,117399999.0
2005-09-21 23:20:00,0.6987,0.69936,0.69863,0.69902,134500000.0
2005-09-21 23:21:00,0.69883,0.69948,0.6988,0.69948,114500000.0
2005-09-21 23:22:00,0.69907,0.69907,0.69861,0.6988,112500001.0
2005-09-21 23:23:00,0.69904,0.69912,0.69869,0.69869,86300000.0
2005-09-21 23:24:00,0.69863,0.69901,0.69863,0.69873,102700000.0
2005-09-21 23:25:00,0.69882,0.69896,0.69866,0.69886,115400000.0
2005-09-21 23:26:00,0.69876,0.69901,0.69873,0.69896,130299998.0
2005-09-21 23:27:00,0.69887,0.69902,0.69859,0.69885,135299999.0
2005-09-21 23:28:00,0.69886,0.69891,0.69858,0.69858,73999999.0
2005-09-21 23:29:00,0.69854,0.69901,0.69854,0.69883,129400000.0
2005-09-21 23:30:00,0.6988,0.69893,0.69873,0.69873,90600002.0
2005-09-21 23:31:00,0.69881,0.69893,0.69859,0.69887,79700000.0
2005-09-21 23:32:00,0.69899,0.69899,0.69872,0.6989,120000000.0
2005-09-21 23:33:00,0.69891,0.69894,0.69868,0.6987,116900001.0
2005-09-21 23:34:00,0.69877,0.699,0.69877,0.69882,84699999.0
2005-09-21 23:35:00,0.69883,0.69902,0.69876,0.69887,139500000.0
2005-09-21 23:36:00,0.69871,0.69904,0.69868,0.6988,124299999.0
2005-09-21 23:37:00,0.69881,0.69896,0.69877,0.69893,134499999.0
2005-09-21 23:38:00,0.6988,0.69931,0.6988,0.69927,118999998.0
2005-09-21 23:39:00,0.69891,0.69904,0.69885,0.69886,92700000.0
2005-09-21 23:40:00,0.69893,0.69911,0.69884,0.69895,93700001.0
2005-09-21 23:41:00,0.69913,0.69921,0.69885,0.69885,57500000.0
2005-09-21 23:42:00,0.69902,0.69915,0.69888,0.69889,46300000.0
2005-09-21 23:43:00,0.69896,0.69913,0.69886,0.699,118099999.0
2005-09-21 23:44:00,0.69893,0.69908,0.69883,0.69883,90900002.0
2005-09-21 23:45:00,0.69904,0.69924,0.69889,0.69919,121200001.0
2005-09-21 23:46:00,0.69915,0.69917,0.69896,0.69913,138300000.0
2005-09-21 23:47:00,0.69911,0.6992,0.69903,0.6992,55900000.0
2005-09-21 23:48:00,0.69911,0.69911,0.69884,0.69884,60200000.0
2005-09-21 23:49:00,0.69883,0.69952,0.69883,0.69945,109600002.0
2005-09-21 23:50:00,0.69933,0.69952,0.6993,0.69938,131100000.0
2005-09-21 23:51:00,0.69941,0.69949,0.69929,0.69939,88600001.0
2005-09-21 23:52:00,0.69928,0.69954,0.69925,0.69954,128599999.0
2005-09-21 23:53:00,0.69962,0.69962,0.6995,0.6995,56900000.0
2005-09-21 23:54:00,0.69953,0.69968,0.69938,0.69948,89599999.0
2005-09-21 23:55:00,0.69924,0.69942,0.69915,0.69942,122199998.0
2005-09-21 23:56:00,0.69944,0.69945,0.69927,0.69931,91200001.0
2005-09-21 23:57:00,0.69937,0.69981,0.69937,0.69953,93900000.0
2005-09-21 23:58:00,0.69949,0.69952,0.69932,0.69935,114300000.0
2005-09-21 23:59:00,0.69949,0.69955,0.69933,0.69943,82400000.0
2005-09-22 00:00:00,0.69944,0.69953,0.69925,0.69927,129600002.0
2005-09-22 00:01:00,0.69944,0.70002,0.69944,0.69988,84599999.0
2005-09-22 00:02:00,0.69977,0.69982,0.69954,0.69954,70099999.0
2005-09-22 00:03:00,0.69957,0.69972,0.69937,0.69955,91600000.0
2005-09-22 00:04:00,0.69957,0.69963,0.69941,0.6996,129900001.0
2005-09-22 00:05:00,0.6997,0.69974,0.69921,0.69951,57899999.0
2005-09-22 00:06:00,0.69934,0.69963,0.69929,0.6996,112300001.0
2005-09-22 00:07:00,0.6996,0.69975,0.69957,0.6997,123499998.0
2005-09-22 00:08:00,0.69973,0.69991,0.69961,0.69991,72900001.0
2005-09-22 00:09:00,0.69981,0.69988,0.69969,0.69976,113100000.0
2005-09-22 00:10:00,0.69968,0.69988,0.69968,0.6997,95300000.0
2005-09-22 00:11:00,0.69972,0.69978,0.69968,0.69971,95800000.0
2005-09-22 00:12:00,0.69969,0.69985,0.69964,0.69964,52700000.0
2005-09-22 00:13:00,0.69977,0.69977,0.69946,0.69946,97800001.0
2005-09-22 00:14:00,0.69953,0.69983,0.69949,0.6998,120600000.0
2005-09-22 00:15:00,0.69987,0.69987,0.69958,0.69978,128299999.0
2005-09-22 00:16:00,0.69976,0.69986,0.69956,0.69968,51099999.0
2005-09-22 00:17:00,0.6997,0.69989,0.6996,0.69982,158400003.0
2005-09-22 00:18:00,0.69995,0.70002,0.69972,0.6999,109900000.0
2005-09-22 00:19:00,0.69989,0.70013,0.69989,0.69996,60100000.0
2005-09-22 00:20:00,0.69993,0.70007,0.69993,0.70007,97600000.0
2005-09-22 00:21:00,0.70014,0.70034,0.69985,0.70007,83900000.0
2005-09-22 00:22:00,0.70011,0.70021,0.69996,0.70006,80500000.0
2005-09-22 00:23:00,0.70013,0.70018,0.69975,0.69975,67700000.0
2005-09-22 00:24:00,0.69997,0.70005,0.6998,0.69996,97900000.0
2005-09-22 00:25:00,0.69999,0.70015,0.69988,0.7001,133199999.0
2005-09-22 00:26:00,0.70031,0.70031,0.69999,0.7001,100000000.0
2005-09-22 00:27:00,0.70018,0.70041,0.70018,0.70029,54099999.0
2005-09-22 00:28:00,0.70014,0.70023,0.70001,0.70005,164000003.0
2005-09-22 00:29:00,0.70007,0.7002,0.70007,0.70013,59600000.0
2005-09-22 00:30:00,0.70029,0.70029,0.69977,0.69988,95500001.0
2005-09-22 00:31:00,0.70013,0.70092,0.70009,0.70092,86900000.0
2005-09-22 00:32:00,0.70067,0.70086,0.70032,0.70032,91800000.0
2005-09-22 00:33:00,0.70065,0.70091,0.70031,0.70031,117000000.0
2005-09-22 00:34:00,0.70053,0.70059,0.70034,0.70053,96099999.0
2005-09-22 00:35:00,0.70052,0.70053,0.7,0.70006,128900000.0
2005-09-22 00:36:00,0.70046,0.70058,0.70027,0.70028,164699999.0
2005-09-22 00:37:00,0.7005,0.70074,0.70043,0.70073,137599998.0
2005-09-22 00:38:00,0.70069,0.70076,0.70029,0.70055,141199997.0
2005-09-22 00:39:00,0.70052,0.70054,0.70018,0.70031,181100002.0
2005-09-22 00:40:00,0.70032,0.70047,0.70016,0.7003,139700002.0
2005-09-22 00:41:00,0.70048,0.70056,0.70022,0.70055,64700000.0
2005-09-22 00:42:00,0.7004,0.7004,0.70003,0.70031,51800000.0
2005-09-22 00:43:00,0.70043,0.70043,0.70012,0.70021,99200001.0
2005-09-22 00:44:00,0.70007,0.70022,0.70003,0.70004,129299999.0
2005-09-22 00:45:00,0.70001,0.70033,0.69986,0.70031,173500001.0
2005-09-22 00:46:00,0.70006,0.70034,0.70001,0.70007,51700000.0
2005-09-22 00:47:00,0.70015,0.70029,0.69988,0.7002,98400000.0
2005-09-22 00:48:00,0.7003,0.70042,0.70021,0.70042,134600002.0
2005-09-22 00:49:00,0.70019,0.70034,0.69999,0.70014,85000000.0
2005-09-22 00:50:00,0.7001,0.70028,0.7001,0.70025,106899998.0
2005-09-22 00:51:00,0.7003,0.70031,0.7002,0.70028,164800001.0
2005-09-22 00:52:00,0.70029,0.70054,0.70029,0.70046,48600000.0
2005-09-22 00:53:00,0.70052,0.70052,0.70014,0.70027,90600001.0
2005-09-22 00:54:00,0.70028,0.70047,0.70028,0.70045,141499999.0
2005-09-22 00:55:00,0.70045,0.70048,0.70031,0.70044,122699998.0
2005-09-22 00:56:00,0.70036,0.70042,0.70024,0.70028,127100000.0
2005-09-22 00:57:00,0.70029,0.7006,0.70013,0.70015,110899999.0
2005-09-22 00:58:00,0.70029,0.70029,0.70012,0.70016,72400000.0
2005-09-22 00:59:00,0.70019,0.70039,0.70014,0.70022,100099999.0
2005-09-22 01:00:00,0.70025,0.70029,0.69999,0.69999,181600001.0
2005-09-22 01:01:00,0.70014,0.70033,0.70013,0.7003,84200001.0
2005-09-22 01:02:00,0.70041,0.70045,0.70029,0.70036,94400000.0
2005-09-22 01:03:00,0.70048,0.70049,0.70033,0.70035,62500000.0
2005-09-22 01:04:00,0.70037,0.70042,0.70002,0.70026,104000000.0
2005-09-22 01:05:00,0.70007,0.70027,0.70003,0.70012,102699998.0
2005-09-22 01:06:00,0.69991,0.70017,0.69977,0.69997,93999997.0
2005-09-22 01:07:00,0.70027,0.70028,0.69989,0.69992,83900002.0
2005-09-22 01:08:00,0.69997,0.70012,0.69991,0.69995,72100001.0
2005-09-22 01:09:00,0.70009,0.70009,0.69974,0.69987,69600000.0
2005-09-22 01:10:00,0.69983,0.70003,0.69972,0.69974,159199998.0
2005-09-22 01:11:00,0.69976,0.70014,0.69976,0.69982,98199998.0
2005-09-22 01:12:00,0.69973,0.70021,0.69972,0.69972,122900000.0
2005-09-22 01:13:00,0.70039,0.70039,0.69995,0.70005,126800000.0
2005-09-22 01:14:00,0.69994,0.70021,0.69988,0.70007,107000000.0
2005-09-22 01:15:00,0.70012,0.70018,0.6998,0.69997,107799999.0
2005-09-22 01:16:00,0.70004,0.70004,0.69976,0.69979,86500002.0
2005-09-22 01:17:00,0.69982,0.69994,0.69951,0.69953,96300000.0
2005-09-22 01:18:00,0.69943,0.6999,0.69921,0.69957,105699999.0
2005-09-22 01:19:00,0.69957,0.69987,0.69932,0.69987,123600001.0
2005-09-22 01:20:00,0.69944,0.69974,0.69937,0.6997,140500000.0
2005-09-22 01:21:00,0.69956,0.6997,0.69949,0.69968,88100000.0
2005-09-22 01:22:00,0.69957,0.69963,0.69937,0.6994,99199999.0
2005-09-22 01:23:00,0.6995,0.69971,0.69939,0.69966,134500000.0
2005-09-22 01:24:00,0.69977,0.69987,0.69939,0.69945,93900001.0
2005-09-22 01:25:00,0.69946,0.69975,0.69946,0.69959,49300000.0
2005-09-22 01:26:00,0.6998,0.70007,0.69967,0.69983,138300000.0
2005-09-22 01:27:00,0.69976,0.69994,0.69944,0.69973,126000000.0
2005-09-22 01:28:00,0.69964,0.70015,0.69957,0.69973,164399998.0
2005-09-22 01:29:00,0.69969,0.70016,0.69964,0.7001,144100002.0
2005-09-22 01:30:00,0.70003,0.7001,0.69987,0.70001,64499999.0
2005-09-22 01:31:00,0.69999,0.70004,0.69959,0.69983,104500000.0
2005-09-22 01:32:00,0.70001,0.70006,0.69972,0.69993,98199999.0
2005-09-22 01:33:00,0.70022,0.70029,0.69986,0.69986,86099999.0
2005-09-22 01:34:00,0.70001,0.70024,0.6997,0.69994,126100000.0
2005-09-22 01:35:00,0.69993,0.70017,0.69993,0.70009,113500000.0
2005-09-22 01:36:00,0.70011,0.70016,0.7,0.70002,166599999.0
2005-09-22 01:37:00,0.70003,0.70004,0.6998,0.69999,132300002.0
2005-09-22 01:38:00,0.69997,0.70008,0.69979,0.69984,103300000.0
2005-09-22 01:39:00,0.69978,0.70011,0.69975,0.69996,93999998.0
2005-09-22 01:40:00,0.70001,0.70001,0.69965,0.69965,156100000.0
2005-09-22 01:41:00,0.69967,0.69987,0.69962,0.69972,91100001.0
2005-09-22 01:42:00,0.69984,0.70019,0.69973,0.70003,121500001.0
2005-09-22 01:43:00,0.7,0.70016,0.69982,0.7001,97500001.0
2005-09-22 01:44:00,0.7002,0.70031,0.69997,0.70031,131099999.0
2005-09-22 01:45:00,0.70056,0.70067,0.70019,0.70034,143899998.0
2005-09-22 01:46:00,0.70069,0.7007,0.70038,0.70044,118200001.0
2005-09-22 01:47:00,0.7009,0.70106,0.70054,0.70088,70600000.0
2005-09-22 01:48:00,0.70109,0.70112,0.70086,0.70103,122799997.0
2005-09-22 01:49:00,0.70104,0.70104,0.7005,0.7005,96099999.0
2005-09-22 01:50:00,0.70059,0.7009,0.70059,0.70079,81100001.0
2005-09-22 01:51:00,0.70083,0.70091,0.70051,0.70051,87700000.0
2005-09-22 01:52:00,0.701,0.701,0.70046,0.70048,102599999.0
2005-09-22 01:53:00,0.70045,0.70078,0.70041,0.7007,134200000.0
2005-09-22 01:54:00,0.70058,0.70075,0.70043,0.70075,59200000.0
2005-09-22 01:55:00,0.70037,0.70069,0.70027,0.70047,168699998.0
2005-09-22 01:56:00,0.7007,0.70079,0.70036,0.70048,117300000.0
2005-09-22 01:57:00,0.70062,0.70077,0.70036,0.70049,104199998.0
2005-09-22 01:58:00,0.70051,0.70063,0.70034,0.70034,77800002.0
2005-09-22 01:59:00,0.7003,0.70062,0.70025,0.70037,112100001.0
2005-09-22 02:00:00,0.70055,0.7007,0.70027,0.70037,102200000.0
2005-09-22 02:01:00,0.70038,0.70073,0.70027,0.70071,134399999.0
2005-09-22 02:02:00,0.70064,0.70064,0.70035,0.70048,137199999.0
2005-09-22 02:03:00,0.70053,0.70072,0.70043,0.7006,94000002.0
2005-09-22 02:04:00,0.70039,0.70063,0.70025,0.70025,122100002.0
2005-09-22 02:05:00,0.7003,0.70051,0.70019,0.70046,82100000.0
2005-09-22 02:06:00,0.7003,0.70074,0.70026,0.70044,77700002.0
2005-09-22 02:07:00,0.70048,0.70068,0.7004,0.70056,73200000.0
2005-09-22 02:08:00,0.70042,0.70065,0.70042,0.70065,71800000.0
2005-09-22 02:09:00,0.70075,0.70082,0.70052,0.7007,83700000.0
2005-09-22 02:10:00,0.70074,0.70078,0.70054,0.70075,85400000.0
2005-09-22 02:11:00,0.70068,0.7007,0.70036,0.70054,71400000.0
2005-09-22 02:12:00,0.70051,0.70069,0.70027,0.70027,61300000.0
2005-09-22 02:13:00,0.70076,0.70078,0.70025,0.70025,68900001.0
2005-09-22 02:14:00,0.70044,0.70064,0.70044,0.70056,132799997.0
2005-09-22 02:15:00,0.70059,0.70079,0.70035,0.70063,125900002.0
2005-09-22 02:16:00,0.70033,0.7005,0.69998,0.70013,127400001.0
2005-09-22 02:17:00,0.69991,0.70036,0.69981,0.70036,117900001.0
2005-09-22 02:18:00,0.70026,0.70026,0.69979,0.69979,123600000.0
2005-09-22 02:19:00,0.69995,0.70048,0.69981,0.7001,155800002.0
2005-09-22 02:20:00,0.70024,0.70024,0.6998,0.69988,73299998.0
2005-09-22 02:21:00,0.70007,0.70018,0.69971,0.69971,105099999.0
2005-09-22 02:22:00,0.69963,0.70008,0.69962,0.69995,92800000.0
2005-09-22 02:23:00,0.69992,0.70021,0.6996,0.6996,85100000.0
2005-09-22 02:24:00,0.69959,0.70003,0.69953,0.6997,106700001.0
2005-09-22 02:25:00,0.69983,0.69996,0.69969,0.69973,146299997.0
2005-09-22 02:26:00,0.69982,0.69984,0.69946,0.69975,87399998.0
2005-09-22 02:27:00,0.6997,0.70007,0.69934,0.69934,177099998.0
2005-09-22 02:28:00,0.69996,0.69999,0.69962,0.69991,86599999.0
2005-09-22 02:29:00,0.70004,0.70012,0.69956,0.69956,94900000.0
2005-09-22 02:30:00,0.69978,0.70018,0.6997,0.70018,102899999.0
2005-09-22 02:31:00,0.6998,0.70003,0.69975,0.7,167599998.0
2005-09-22 02:32:00,0.69958,0.70008,0.69958,0.69979,139200002.0
2005-09-22 02:33:00,0.69987,0.69999,0.69976,0.69989,75400000.0
2005-09-22 02:34:00,0.69989,0.70005,0.69976,0.6999,157400001.0
2005-09-22 02:35:00,0.69988,0.69996,0.69958,0.69958,94600000.0
2005-09-22 02:36:00,0.69984,0.70006,0.69962,0.69962,76600000.0
2005-09-22 02:37:00,0.69954,0.69985,0.69952,0.69964,99500000.0
2005-09-22 02:38:00,0.69978,0.7,0.69978,0.6999,57700000.0
2005-09-22 02:39:00,0.69987,0.7,0.69961,0.69972,122200000.0
2005-09-22 02:40:00,0.69969,0.70001,0.6995,0.69954,99299999.0
2005-09-22 02:41:00,0.69933,0.69977,0.69931,0.69966,111299999.0
2005-09-22 02:42:00,0.70007,0.70007,0.69933,0.69937,124299999.0
2005-09-22 02:43:00,0.69944,0.69973,0.69919,0.69973,76200000.0
2005-09-22 02:44:00,0.69982,0.69988,0.69937,0.69967,149400001.0
2005-09-22 02:45:00,0.69944,0.69982,0.69942,0.6998,83200001.0
2005-09-22 02:46:00,0.69967,0.69978,0.69937,0.69942,143899999.0
2005-09-22 02:47:00,0.69935,0.69947,0.69924,0.69938,151000000.0
2005-09-22 02:48:00,0.69936,0.69963,0.69925,0.69959,117100000.0
2005-09-22 02:49:00,0.69942,0.69956,0.69929,0.69932,110000001.0
2005-09-22 02:50:00,0.69945,0.69964,0.69932,0.69959,76700000.0
2005-09-22 02:51:00,0.69955,0.69964,0.69928,0.69942,148199998.0
2005-09-22 02:52:00,0.69933,0.69949,0.69915,0.69917,151800000.0
2005-09-22 02:53:00,0.69901,0.69929,0.69899,0.69929,107800000.0
2005-09-22 02:54:00,0.69937,0.69949,0.69894,0.69923,121000000.0
2005-09-22 02:55:00,0.69937,0.69948,0.69902,0.69911,104000001.0
2005-09-22 02:56:00,0.69906,0.69926,0.6989,0.69903,93499998.0
2005-09-22 02:57:00,0.69886,0.69936,0.69879,0.69936,94000000.0
2005-09-22 02:58:00,0.69922,0.69939,0.69891,0.69929,140299999.0
2005-09-22 02:59:00,0.69949,0.69971,0.69911,0.69955,116799998.0
2005-09-22 03:00:00,0.69926,0.69947,0.69905,0.69917,71099999.0
2005-09-22 03:01:00,0.6994,0.6995,0.69929,0.6995,133799998.0
2005-09-22 03:02:00,0.69935,0.69935,0.69924,0.69928,98999999.0
2005-09-22 03:03:00,0.69937,0.69947,0.69915,0.69927,95599999.0
2005-09-22 03:04:00,0.69943,0.69958,0.69927,0.69941,127100001.0
2005-09-22 03:05:00,0.69936,0.69955,0.69924,0.69939,159000000.0
2005-09-22 03:06:00,0.69911,0.69945,0.69905,0.69925,104199999.0
2005-09-22 03:07:00,0.69898,0.69927,0.69882,0.69898,118799999.0
2005-09-22 03:08:00,0.69895,0.69931,0.69877,0.69903,181100002.0
2005-09-22 03:09:00,0.69896,0.6993,0.69891,0.69927,100300000.0
2005-09-22 03:10:00,0.69922,0.69934,0.69902,0.69915,117900000.0
2005-09-22 03:11:00,0.69927,0.69942,0.69914,0.69914,102800001.0
2005-09-22 03:12:00,0.69896,0.69919,0.69876,0.69893,57399999.0
2005-09-22 03:13:00,0.69861,0.69909,0.6986,0.69902,93900001.0
2005-09-22 03:14:00,0.69892,0.69907,0.69879,0.699,187500003.0
2005-09-22 03:15:00,0.69877,0.69908,0.69877,0.6988,64500000.0
2005-09-22 03:16:00,0.69892,0.69912,0.69873,0.69879,142399999.0
2005-09-22 03:17:00,0.69885,0.69907,0.69863,0.69863,72799999.0
2005-09-22 03:18:00,0.69902,0.69913,0.69885,0.6989,96800000.0
2005-09-22 03:19:00,0.69875,0.6991,0.69871,0.69871,158100003.0
2005-09-22 03:20:00,0.69887,0.69901,0.69866,0.69872,144700000.0
2005-09-22 03:21:00,0.69878,0.69913,0.69878,0.69899,120300001.0
2005-09-22 03:22:00,0.69891,0.69907,0.69876,0.69891,62000001.0
2005-09-22 03:23:00,0.699,0.69905,0.6989,0.69894,77700000.0
2005-09-22 03:24:00,0.69883,0.69925,0.6988,0.69882,136999998.0
2005-09-22 03:25:00,0.6987,0.6991,0.69862,0.69905,78900000.0
2005-09-22 03:26:00,0.69893,0.69893,0.69871,0.69872,101899996.0
2005-09-22 03:27:00,0.69887,0.69896,0.69838,0.69885,89500000.0
2005-09-22 03:28:00,0.69844,0.69864,0.69826,0.69826,148999999.0
2005-09-22 03:29:00,0.69857,0.69865,0.69806,0.69827,121100001.0
2005-09-22 03:30:00,0.6981,0.69856,0.69795,0.69846,87700001.0
2005-09-22 03:31:00,0.69806,0.69857,0.69806,0.69827,121699999.0
2005-09-22 03:32:00,0.6981,0.69854,0.69798,0.69809,82700000.0
2005-09-22 03:33:00,0.69827,0.69842,0.69799,0.69799,107600002.0
2005-09-22 03:34:00,0.69788,0.69843,0.69779,0.69801,164299999.0
2005-09-22 03:35:00,0.6981,0.69827,0.69795,0.69804,104400000.0
2005-09-22 03:36:00,0.69806,0.6985,0.69806,0.69837,113899997.0
2005-09-22 03:37:00,0.6983,0.69866,0.69823,0.69841,128199998.0
2005-09-22 03:38:00,0.69841,0.69867,0.69835,0.69851,128099999.0
2005-09-22 03:39:00,0.69834,0.69834,0.69806,0.69818,98499998.0
2005-09-22 03:40:00,0.69804,0.69851,0.69804,0.69832,83700000.0
2005-09-22 03:41:00,0.69839,0.69853,0.69811,0.69839,96800001.0
2005-09-22 03:42:00,0.69842,0.69858,0.69813,0.69856,102900001.0
2005-09-22 03:43:00,0.69825,0.6985,0.69812,0.69836,114199997.0
2005-09-22 03:44:00,0.69842,0.6985,0.69829,0.69833,83999999.0
2005-09-22 03:45:00,0.69846,0.69848,0.69819,0.6982,119500001.0
2005-09-22 03:46:00,0.69823,0.69843,0.69801,0.69803,154200001.0
2005-09-22 03:47:00,0.69832,0.69834,0.69795,0.69803,89100002.0
2005-09-22 03:48:00,0.69805,0.69821,0.69798,0.6982,127099999.0
2005-09-22 03:49:00,0.69802,0.69822,0.69792,0.69818,105700002.0
2005-09-22 03:50:00,0.69832,0.69839,0.69799,0.69813,78699999.0
2005-09-22 03:51:00,0.69829,0.69831,0.69797,0.69801,73900000.0
2005-09-22 03:52:00,0.69834,0.69846,0.69802,0.69813,93800000.0
2005-09-22 03:53:00,0.69821,0.69843,0.69806,0.69813,135300002.0
2005-09-22 03:54:00,0.69798,0.69841,0.69795,0.69841,80899999.0
2005-09-22 03:55:00,0.69793,0.69808,0.69781,0.698,104400000.0
2005-09-22 03:56:00,0.69811,0.69822,0.69792,0.69818,129599998.0
2005-09-22 03:57:00,0.69847,0.69847,0.69789,0.69794,142600000.0
2005-09-22 03:58:00,0.69809,0.69825,0.69785,0.69801,138900001.0
2005-09-22 03:59:00,0.69812,0.69825,0.6978,0.69783,110700001.0
2005-09-22 04:00:00,0.69796,0.69823,0.69775,0.69775,123000001.0
2005-09-22 04:01:00,0.69781,0.69806,0.69781,0.69806,87699998.0
2005-09-22 04:02:00,0.698,0.69825,0.69785,0.69797,99699999.0
2005-09-22 04:03:00,0.69804,0.69822,0.69787,0.69788,144399996.0
2005-09-22 04:04:00,0.69806,0.69834,0.69796,0.698,100600000.0
2005-09-22 04:05:00,0.69783,0.69836,0.69783,0.69824,91999999.0
2005-09-22 04:06:00,0.69807,0.69841,0.69784,0.69804,224999999.0
2005-09-22 04:07:00,0.69807,0.69827,0.69789,0.6982,141499998.0
2005-09-22 04:08:00,0.69839,0.69839,0.69771,0.69786,106300000.0
2005-09-22 04:09:00,0.69821,0.6983,0.6974,0.69779,121800000.0
2005-09-22 04:10:00,0.69746,0.6979,0.69736,0.69776,99900000.0
2005-09-22 04:11:00,0.69783,0.69789,0.69749,0.69758,78300000.0
2005-09-22 04:12:00,0.69755,0.69776,0.6974,0.69752,118099999.0
2005-09-22 04:13:00,0.69763,0.69771,0.6974,0.69771,81099999.0
2005-09-22 04:14:00,0.69732,0.69751,0.69708,0.69722,94099999.0
2005-09-22 04:15:00,0.69742,0.69762,0.69703,0.69751,113600000.0
2005-09-22 04:16:00,0.69704,0.6974,0.69703,0.69711,134400000.0
2005-09-22 04:17:00,0.6973,0.69742,0.6971,0.69736,150600003.0
2005-09-22 04:18:00,0.69746,0.69764,0.69712,0.69741,149600001.0
2005-09-22 04:19:00,0.69738,0.69757,0.69712,0.69748,111699999.0
2005-09-22 04:20:00,0.69731,0.69752,0.69723,0.69725,99900002.0
2005-09-22 04:21:00,0.69779,0.69779,0.69731,0.69736,142599999.0
2005-09-22 04:22:00,0.69745,0.69766,0.69728,0.69728,95700000.0
2005-09-22 04:23:00,0.69752,0.69766,0.69728,0.69749,85400000.0
2005-09-22 04:24:00,0.69756,0.69768,0.69728,0.69748,99500001.0
2005-09-22 04:25:00,0.69774,0.69777,0.6972,0.69725,101999998.0
2005-09-22 04:26:00,0.69731,0.69749,0.69729,0.69729,107000001.0
2005-09-22 04:27:00,0.6974,0.69746,0.6973,0.69746,96300002.0
2005-09-22 04:28:00,0.69728,0.69742,0.69698,0.69698,122800000.0
2005-09-22 04:29:00,0.697,0.69739,0.69686,0.69714,120699999.0
2005-09-22 04:30:00,0.69713,0.69731,0.69694,0.69702,142200001.0
2005-09-22 04:31:00,0.69709,0.69768,0.69709,0.69725,134199996.0
2005-09-22 04:32:00,0.6974,0.69753,0.69693,0.69731,138500000.0
2005-09-22 04:33:00,0.69709,0.69749,0.69698,0.6973,202099997.0
2005-09-22 04:34:00,0.6973,0.69775,0.6971,0.69758,106000000.0
2005-09-22 04:35:00,0.69752,0.69769,0.69727,0.69748,110800002.0
2005-09-22 04:36:00,0.69756,0.69762,0.69735,0.69745,91100002.0
2005-09-22 04:37:00,0.69754,0.69757,0.6974,0.69744,104300000.0
2005-09-22 04:38:00,0.69741,0.69765,0.6973,0.69765,103899999.0
2005-09-22 04:39:00,0.6975,0.6977,0.69731,0.69742,72600001.0
2005-09-22 04:40:00,0.69782,0.69799,0.69746,0.69778,106699999.0
2005-09-22 04:41:00,0.69789,0.69789,0.69717,0.69765,111699998.0
2005-09-22 04:42:00,0.6975,0.69774,0.69747,0.69755,125800001.0
2005-09-22 04:43:00,0.6977,0.69774,0.6975,0.69756,103299999.0
2005-09-22 04:44:00,0.6976,0.69775,0.69738,0.69738,110800001.0
2005-09-22 04:45:00,0.69733,0.69787,0.69732,0.69777,154700000.0
2005-09-22 04:46:00,0.69795,0.69799,0.69755,0.69759,203100001.0
2005-09-22 04:47:00,0.69763,0.69777,0.69745,0.69745,156100001.0
2005-09-22 04:48:00,0.69782,0.69788,0.69756,0.69766,90300000.0
2005-09-22 04:49:00,0.69772,0.69774,0.69738,0.69756,111000001.0
2005-09-22 04:50:00,0.69771,0.69789,0.69734,0.69789,133500001.0
2005-09-22 04:51:00,0.69797,0.69797,0.69753,0.69762,140100001.0
2005-09-22 04:52:00,0.69756,0.69784,0.69751,0.69782,99999998.0
2005-09-22 04:53:00,0.69793,0.6981,0.69775,0.69797,105400000.0
2005-09-22 04:54:00,0.69782,0.69799,0.69774,0.69789,101799999.0
2005-09-22 04:55:00,0.69797,0.69813,0.6979,0.69813,150399997.0
2005-09-22 04:56:00,0.69811,0.69816,0.6978,0.69792,166300001.0
2005-09-22 04:57:00,0.69785,0.69809,0.69769,0.69802,170400001.0
2005-09-22 04:58:00,0.69802,0.69819,0.69768,0.69777,94700001.0
2005-09-22 04:59:00,0.69792,0.69802,0.6979,0.69802,88300001.0
2005-09-22 05:00:00,0.69802,0.69802,0.69783,0.69785,102700000.0
2005-09-22 05:01:00,0.69773,0.69808,0.69773,0.69808,121300001.0
2005-09-22 05:02:00,0.69802,0.69805,0.69775,0.69775,133800001.0
2005-09-22 05:03:00,0.69784,0.69796,0.69767,0.69768,97299998.0
2005-09-22 05:04:00,0.69812,0.69812,0.69774,0.698,169200001.0
2005-09-22 05:05:00,0.69788,0.69809,0.69769,0.69798,56200000.0
2005-09-22 05:06:00,0.69813,0.69813,0.69763,0.69778,90100000.0
2005-09-22 05:07:00,0.69781,0.69799,0.69742,0.6975,79600000.0
2005-09-22 05:08:00,0.69781,0.69781,0.69725,0.69743,107499998.0
2005-09-22 05:09:00,0.69736,0.69762,0.69726,0.69753,137299998.0
2005-09-22 05:10:00,0.69769,0.69769,0.69727,0.69746,86300000.0
2005-09-22 05:11:00,0.69746,0.69762,0.69737,0.69762,87600000.0
2005-09-22 05:12:00,0.69759,0.6977,0.6972,0.6972,65300000.0
2005-09-22 05:13:00,0.69705,0.6977,0.69705,0.6977,118200001.0
2005-09-22 05:14:00,0.69777,0.6979,0.69757,0.69765,98400000.0
2005-09-22 05:15:00,0.69767,0.69769,0.69733,0.69749,124300000.0
2005-09-22 05:16:00,0.69744,0.69786,0.6974,0.69771,87400000.0
2005-09-22 05:17:00,0.69782,0.69789,0.69749,0.69762,127100003.0
2005-09-22 05:18:00,0.69782,0.69795,0.6974,0.69772,113700000.0
2005-09-22 05:19:00,0.69793,0.69813,0.69768,0.69811,116400001.0
2005-09-22 05:20:00,0.69806,0.69806,0.69746,0.6976,49500000.0
2005-09-22 05:21:00,0.69797,0.69797,0.69724,0.69732,170700001.0
2005-09-22 05:22:00,0.69748,0.69766,0.69727,0.69753,74500000.0
2005-09-22 05:23:00,0.69746,0.69785,0.69745,0.69768,73399999.0
2005-09-22 05:24:00,0.69761,0.69773,0.69735,0.69772,71100000.0
2005-09-22 05:25:00,0.69756,0.69774,0.69751,0.69751,160699998.0
2005-09-22 05:26:00,0.69745,0.69774,0.6973,0.6976,124299999.0
2005-09-22 05:27:00,0.69759,0.69769,0.69728,0.69734,82000001.0
2005-09-22 05:28:00,0.69735,0.69766,0.69715,0.69766,43100000.0
2005-09-22 05:29:00,0.69781,0.69785,0.69733,0.69735,110400001.0
2005-09-22 05:30:00,0.69718,0.69788,0.69718,0.69787,133899998.0
2005-09-22 05:31:00,0.69774,0.69777,0.69749,0.69758,126200001.0
2005-09-22 05:32:00,0.69746,0.69771,0.69731,0.69769,61200000.0
2005-09-22 05:33:00,0.69757,0.69772,0.69746,0.69768,75700000.0
2005-09-22 05:34:00,0.69755,0.69776,0.69748,0.69753,104799997.0
2005-09-22 05:35:00,0.6976,0.6978,0.69734,0.69759,138600000.0
2005-09-22 05:36:00,0.69771,0.69774,0.69727,0.69756,100799998.0
2005-09-22 05:37:00,0.69755,0.69783,0.69745,0.69768,91300000.0
2005-09-22 05:38:00,0.69746,0.69763,0.69736,0.69758,98100001.0
2005-09-22 05:39:00,0.69744,0.69752,0.69732,0.69733,144300000.0
2005-09-22 05:40:00,0.69751,0.6976,0.69697,0.69729,127300001.0
2005-09-22 05:41:00,0.69754,0.69757,0.69713,0.69713,110299998.0
2005-09-22 05:42:00,0.69729,0.6975,0.69714,0.69739,106299998.0
2005-09-22 05:43:00,0.69755,0.69779,0.69752,0.69771,82500000.0
2005-09-22 05:44:00,0.69762,0.69778,0.69741,0.69749,125999999.0
2005-09-22 05:45:00,0.69737,0.69779,0.69737,0.6976,86000001.0
2005-09-22 05:46:00,0.69738,0.69788,0.69738,0.69763,91699999.0
2005-09-22 05:47:00,0.69756,0.69787,0.69744,0.69758,104000000.0
2005-09-22 05:48:00,0.69761,0.69782,0.69755,0.69782,106000000.0
2005-09-22 05:49:00,0.69773,0.69786,0.69757,0.69786,74300000.0
2005-09-22 05:50:00,0.69767,0.69789,0.69753,0.69765,113600000.0
2005-09-22 05:51:00,0.69764,0.69785,0.69755,0.69775,56500000.0
2005-09-22 05:52:00,0.69787,0.69787,0.6977,0.69779,98700002.0
2005-09-22 05:53:00,0.69792,0.69797,0.69755,0.69755,94200000.0
2005-09-22 05:54:00,0.69788,0.69797,0.69763,0.69763,78499999.0
2005-09-22 05:55:00,0.69758,0.69777,0.69756,0.69776,78400000.0
2005-09-22 05:56:00,0.69766,0.69788,0.69758,0.69771,85900000.0
2005-09-22 05:57:00,0.6977,0.69797,0.69748,0.69748,153299999.0
2005-09-22 05:58:00,0.69773,0.69787,0.69743,0.69747,80200000.0
2005-09-22 05:59:00,0.69754,0.6979,0.69743,0.69771,111899998.0
2005-09-22 06:00:00,0.69778,0.6979,0.69754,0.69778,72800000.0
2005-09-22 06:01:00,0.69765,0.69783,0.69739,0.69775,126600001.0
2005-09-22 06:02:00,0.69771,0.69771,0.69749,0.69763,49800000.0
2005-09-22 06:03:00,0.6977,0.698,0.69769,0.69779,161300002.0
2005-09-22 06:04:00,0.69775,0.69775,0.69737,0.69743,82899998.0
2005-09-22 06:05:00,0.69765,0.69772,0.69746,0.69758,116700001.0
2005-09-22 06:06:00,0.69778,0.69783,0.69752,0.69752,71600000.0
2005-09-22 06:07:00,0.69741,0.69774,0.6974,0.69759,120000000.0
2005-09-22 06:08:00,0.69754,0.69786,0.69733,0.69784,227500000.0
2005-09-22 06:09:00,0.6976,0.69777,0.69737,0.6977,90700000.0
2005-09-22 06:10:00,0.69778,0.69778,0.69735,0.69742,164900001.0
2005-09-22 06:11:00,0.69743,0.69774,0.69739,0.6974,86800000.0
2005-09-22 06:12:00,0.69764,0.69766,0.69742,0.69752,85900001.0
2005-09-22 06:13:00,0.69767,0.69767,0.69742,0.69742,74199999.0
2005-09-22 06:14:00,0.69747,0.69755,0.69738,0.69745,130600001.0
2005-09-22 06:15:00,0.69728,0.69753,0.69721,0.6974,56800000.0
2005-09-22 06:16:00,0.69746,0.69758,0.69733,0.69758,65999999.0
2005-09-22 06:17:00,0.69775,0.69778,0.69745,0.69771,114300000.0
2005-09-22 06:18:00,0.69769,0.69775,0.69729,0.69729,180399995.0
2005-09-22 06:19:00,0.69745,0.69774,0.69738,0.69741,107500000.0
2005-09-22 06:20:00,0.69753,0.69774,0.69745,0.69748,114700001.0
2005-09-22 06:21:00,0.69731,0.69785,0.69731,0.69775,112199998.0
2005-09-22 06:22:00,0.6978,0.69795,0.69751,0.69758,97400000.0
2005-09-22 06:23:00,0.69776,0.69794,0.69761,0.69764,119400000.0
2005-09-22 06:24:00,0.6979,0.6979,0.69757,0.6978,116099999.0
2005-09-22 06:25:00,0.69789,0.69798,0.69765,0.69772,66000000.0
2005-09-22 06:26:00,0.69768,0.69796,0.69757,0.69759,108800000.0
2005-09-22 06:27:00,0.69795,0.69811,0.69766,0.69787,166500000.0
2005-09-22 06:28:00,0.69785,0.69795,0.69754,0.69786,78800000.0
2005-09-22 06:29:00,0.69787,0.69787,0.69768,0.69787,97299999.0
2005-09-22 06:30:00,0.69784,0.69784,0.69762,0.69763,66400000.0
2005-09-22 06:31:00,0.69773,0.69796,0.69773,0.6979,142000001.0
2005-09-22 06:32:00,0.69793,0.69793,0.69769,0.69788,111299999.0
2005-09-22 06:33:00,0.69762,0.69785,0.69741,0.69757,109300001.0
2005-09-22 06:34:00,0.69746,0.69786,0.69741,0.69786,121900001.0
2005-09-22 06:35:00,0.69761,0.6978,0.69722,0.69752,128399998.0
2005-09-22 06:36:00,0.69731,0.69759,0.69728,0.69743,106100000.0
2005-09-22 06:37:00,0.69731,0.69751,0.69718,0.69738,147000001.0
2005-09-22 06:38:00,0.69718,0.69778,0.69704,0.69778,89700000.0
2005-09-22 06:39:00,0.69773,0.69773,0.69687,0.6969,107000001.0
2005-09-22 06:40:00,0.69698,0.69728,0.69693,0.69706,75100001.0
2005-09-22 06:41:00,0.69706,0.69718,0.6969,0.69697,134300002.0
2005-09-22 06:42:00,0.69698,0.69748,0.69689,0.69707,109099999.0
2005-09-22 06:43:00,0.69676,0.69724,0.69671,0.69678,119200001.0
2005-09-22 06:44:00,0.69699,0.6971,0.69645,0.69685,158799996.0
2005-09-22 06:45:00,0.69653,0.69725,0.69653,0.69712,110800000.0
2005-09-22 06:46:00,0.69712,0.69712,0.69647,0.69668,103499998.0
2005-09-22 06:47:00,0.69662,0.69685,0.69627,0.69649,168699999.0
2005-09-22 06:48:00,0.69652,0.69674,0.69648,0.69674,90800000.0
2005-09-22 06:49:00,0.69663,0.69682,0.6965,0.69675,118899999.0
2005-09-22 06:50:00,0.69686,0.69687,0.69641,0.69648,122400000.0
2005-09-22 06:51:00,0.69644,0.69666,0.69631,0.69655,69199998.0
2005-09-22 06:52:00,0.69643,0.69662,0.69618,0.69642,177800000.0
2005-09-22 06:53:00,0.69626,0.69662,0.69611,0.69641,92799999.0
2005-09-22 06:54:00,0.69626,0.69673,0.69624,0.69654,122099999.0
2005-09-22 06:55:00,0.6965,0.69688,0.69648,0.69673,101399998.0
2005-09-22 06:56:00,0.69686,0.69695,0.69673,0.69694,110000002.0
2005-09-22 06:57:00,0.69692,0.69704,0.69665,0.69675,108799999.0
2005-09-22 06:58:00,0.69667,0.69685,0.69625,0.69633,119800000.0
2005-09-22 06:59:00,0.69641,0.69707,0.69641,0.69707,50200000.0
2005-09-22 07:00:00,0.69649,0.69677,0.69645,0.69658,78100000.0
2005-09-22 07:01:00,0.69655,0.69666,0.69631,0.69643,116399999.0
2005-09-22 07:02:00,0.6965,0.69658,0.69625,0.69632,175499997.0
2005-09-22 07:03:00,0.69643,0.69655,0.69643,0.69652,44200000.0
2005-09-22 07:04:00,0.69654,0.69674,0.69639,0.69642,155300001.0
2005-09-22 07:05:00,0.69674,0.69683,0.69636,0.69645,121399999.0
2005-09-22 07:06:00,0.69684,0.69688,0.69645,0.69655,101999999.0
2005-09-22 07:07:00,0.6967,0.69684,0.69647,0.69665,132300000.0
2005-09-22 07:08:00,0.6972,0.69723,0.69663,0.69672,57800000.0
2005-09-22 07:09:00,0.69683,0.69752,0.6968,0.69732,112300000.0
2005-09-22 07:10:00,0.69723,0.69733,0.697,0.69721,121500001.0
2005-09-22 07:11:00,0.69687,0.69699,0.69672,0.69699,41300000.0
2005-09-22 07:12:00,0.69715,0.69718,0.69656,0.69673,89199999.0
2005-09-22 07:13:00,0.69727,0.69735,0.6969,0.69726,60700000.0
2005-09-22 07:14:00,0.6973,0.69735,0.69696,0.6972,79599999.0
2005-09-22 07:15:00,0.69747,0.69752,0.69687,0.69707,86900002.0
2005-09-22 07:16:00,0.69682,0.69721,0.69682,0.697,64700000.0
2005-09-22 07:17:00,0.69728,0.69738,0.69715,0.69735,105900000.0
2005-09-22 07:18:00,0.69748,0.69748,0.69684,0.69703,179299997.0
2005-09-22 07:19:00,0.69707,0.6972,0.69672,0.69672,102199999.0
2005-09-22 07:20:00,0.6969,0.69747,0.6969,0.69747,33600000.0
2005-09-22 07:21:00,0.69726,0.69736,0.69704,0.69716,92199999.0
2005-09-22 07:22:00,0.69688,0.69743,0.69684,0.69707,86899999.0
2005-09-22 07:23:00,0.69693,0.69724,0.69693,0.69706,100099999.0
2005-09-22 07:24:00,0.69698,0.69737,0.69673,0.69673,141199998.0
2005-09-22 07:25:00,0.697,0.69727,0.69694,0.69716,119100000.0
2005-09-22 07:26:00,0.69715,0.69763,0.69712,0.69741,94599999.0
2005-09-22 07:27:00,0.69759,0.69763,0.69714,0.69726,156099999.0
2005-09-22 07:28:00,0.69728,0.69746,0.69708,0.69723,129599999.0
2005-09-22 07:29:00,0.69737,0.69761,0.69726,0.69761,85100000.0
2005-09-22 07:30:00,0.69729,0.69756,0.6971,0.69756,84699999.0
2005-09-22 07:31:00,0.69759,0.69759,0.69709,0.69718,100900001.0
2005-09-22 07:32:00,0.69713,0.69742,0.69699,0.69724,137499999.0
2005-09-22 07:33:00,0.6973,0.6973,0.69692,0.69692,76500001.0
2005-09-22 07:34:00,0.69671,0.69732,0.69671,0.6973,97300000.0
2005-09-22 07:35:00,0.69737,0.69757,0.69711,0.69711,103100000.0
2005-09-22 07:36:00,0.69735,0.69753,0.69715,0.69748,89999999.0
2005-09-22 07:37:00,0.6974,0.69745,0.69715,0.69716,75599999.0
2005-09-22 07:38:00,0.69721,0.69752,0.69711,0.69735,125300000.0
2005-09-22 07:39:00,0.69743,0.6975,0.69714,0.69741,104399999.0
2005-09-22 07:40:00,0.69733,0.69733,0.69699,0.69714,122800000.0
2005-09-22 07:41:00,0.69705,0.69735,0.69705,0.69725,120099999.0
2005-09-22 07:42:00,0.69739,0.69756,0.69716,0.69719,93799998.0
2005-09-22 07:43:00,0.69726,0.69756,0.69715,0.69723,119600000.0
2005-09-22 07:44:00,0.69726,0.69768,0.69722,0.69727,109399998.0
2005-09-22 07:45:00,0.69719,0.69771,0.69719,0.69745,141500001.0
2005-09-22 07:46:00,0.69761,0.69775,0.69729,0.69748,94600000.0
2005-09-22 07:47:00,0.69722,0.69796,0.69722,0.69788,132799999.0
2005-09-22 07:48:00,0.69812,0.69817,0.69732,0.69765,66900000.0
2005-09-22 07:49:00,0.69771,0.69813,0.69761,0.69797,125099998.0
2005-09-22 07:50:00,0.69787,0.69796,0.69765,0.6977,86800000.0
2005-09-22 07:51:00,0.69782,0.69801,0.69768,0.6977,123900000.0
2005-09-22 07:52:00,0.69771,0.69823,0.69767,0.69805,137599998.0
2005-09-22 07:53:00,0.69792,0.69811,0.69768,0.69774,96300001.0
2005-09-22 07:54:00,0.69794,0.69823,0.69785,0.69802,100399998.0
2005-09-22 07:55:00,0.69788,0.6984,0.69781,0.69824,101400001.0
2005-09-22 07:56:00,0.69726,0.69806,0.69726,0.69776,102700002.0
2005-09-22 07:57:00,0.69748,0.698,0.69741,0.69764,74300000.0
2005-09-22 07:58:00,0.69757,0.69771,0.6974,0.69755,127400001.0
2005-09-22 07:59:00,0.69758,0.6981,0.69748,0.69777,78800000.0
2005-09-22 08:00:00,0.69777,0.69784,0.69729,0.69749,96900000.0
2005-09-22 08:01:00,0.69755,0.69793,0.69724,0.69772,149100001.0
2005-09-22 08:02:00,0.69763,0.69829,0.69748,0.698,94000000.0
2005-09-22 08:03:00,0.69789,0.69818,0.69769,0.69818,101200000.0
2005-09-22 08:04:00,0.6977,0.69813,0.6975,0.69801,91400000.0
2005-09-22 08:05:00,0.69785,0.69806,0.69734,0.69734,105599999.0
2005-09-22 08:06:00,0.69776,0.69802,0.69746,0.69755,147499998.0
2005-09-22 08:07:00,0.69764,0.69787,0.69751,0.69766,124400000.0
2005-09-22 08:08:00,0.69751,0.69754,0.6971,0.69727,128100001.0
2005-09-22 08:09:00,0.6971,0.69756,0.69701,0.69724,62800000.0
2005-09-22 08:10:00,0.69718,0.69773,0.69706,0.69758,131300000.0
2005-09-22 08:11:00,0.6974,0.69779,0.69726,0.69755,86800000.0
2005-09-22 08:12:00,0.6973,0.69789,0.69719,0.69788,101400001.0
2005-09-22 08:13:00,0.69769,0.69769,0.69746,0.69768,44400000.0
2005-09-22 08:14:00,0.69752,0.69763,0.69734,0.69734,125899999.0
2005-09-22 08:15:00,0.69725,0.6976,0.69723,0.69756,102100000.0
2005-09-22 08:16:00,0.69782,0.69788,0.6972,0.6972,57300000.0
2005-09-22 08:17:00,0.69768,0.69778,0.69737,0.69757,100400001.0
2005-09-22 08:18:00,0.69736,0.6976,0.69736,0.69739,112100000.0
2005-09-22 08:19:00,0.69757,0.69774,0.69732,0.69732,123199999.0
2005-09-22 08:20:00,0.69769,0.69792,0.69752,0.69755,113699998.0
2005-09-22 08:21:00,0.69771,0.69771,0.69745,0.69766,101300000.0
2005-09-22 08:22:00,0.69779,0.69779,0.69737,0.69765,144200000.0
2005-09-22 08:23:00,0.69769,0.69786,0.69753,0.6977,80100000.0
2005-09-22 08:24:00,0.69771,0.69772,0.69756,0.69763,107699999.0
2005-09-22 08:25:00,0.6977,0.69785,0.69755,0.69785,97899998.0
2005-09-22 08:26:00,0.69772,0.69777,0.69756,0.69759,70300000.0
2005-09-22 08:27:00,0.69766,0.69784,0.69755,0.69755,35100000.0
2005-09-22 08:28:00,0.69743,0.69788,0.69738,0.69764,132500000.0
2005-09-22 08:29:00,0.69761,0.69788,0.69751,0.69788,71600001.0
2005-09-22 08:30:00,0.69782,0.6979,0.69754,0.69766,142100000.0
2005-09-22 08:31:00,0.69769,0.6978,0.69745,0.69745,82900000.0
2005-09-22 08:32:00,0.69755,0.69781,0.69735,0.69762,121000001.0
2005-09-22 08:33:00,0.69763,0.69785,0.69753,0.69768,99300001.0
2005-09-22 08:34:00,0.69753,0.69774,0.6974,0.69764,99300001.0
2005-09-22 08:35:00,0.69728,0.69772,0.6972,0.69769,145100000.0
2005-09-22 08:36:00,0.69774,0.69774,0.6973,0.69748,164299998.0
2005-09-22 08:37:00,0.69758,0.69811,0.6975,0.69807,93000000.0
2005-09-22 08:38:00,0.69798,0.69813,0.69773,0.69792,176000001.0
2005-09-22 08:39:00,0.69821,0.69822,0.6978,0.69791,104700000.0
2005-09-22 08:40:00,0.6978,0.6985,0.69776,0.6985,79300001.0
2005-09-22 08:41:00,0.69845,0.69878,0.69835,0.69873,142200001.0
2005-09-22 08:42:00,0.69857,0.69884,0.69841,0.69841,74300000.0
2005-09-22 08:43:00,0.69889,0.69896,0.69856,0.69862,158599999.0
2005-09-22 08:44:00,0.69922,0.69923,0.69866,0.6989,91800002.0
2005-09-22 08:45:00,0.69861,0.69901,0.69851,0.69866,141199999.0
2005-09-22 08:46:00,0.69853,0.69889,0.69832,0.69868,125100000.0
2005-09-22 08:47:00,0.69847,0.69879,0.69843,0.69859,134499998.0
2005-09-22 08:48:00,0.69874,0.69901,0.6986,0.69893,72500000.0
2005-09-22 08:49:00,0.69905,0.69905,0.69874,0.69875,110899998.0
2005-09-22 08:50:00,0.69915,0.69922,0.69881,0.69887,98200001.0
2005-09-22 08:51:00,0.69889,0.69901,0.69874,0.69887,101500001.0
2005-09-22 08:52:00,0.69886,0.69913,0.69875,0.69913,97500000.0
2005-09-22 08:53:00,0.69901,0.69917,0.69888,0.69911,76800000.0
2005-09-22 08:54:00,0.69922,0.69922,0.69881,0.69894,89700000.0
2005-09-22 08:55:00,0.69886,0.69919,0.69875,0.69918,104299999.0
2005-09-22 08:56:00,0.69907,0.69907,0.69873,0.69905,133100001.0
2005-09-22 08:57:00,0.69915,0.69918,0.6984,0.69886,91300000.0
2005-09-22 08:58:00,0.69924,0.6993,0.69892,0.69925,146100001.0
2005-09-22 08:59:00,0.69952,0.69967,0.69908,0.69934,74000000.0
2005-09-22 09:00:00,0.69936,0.69979,0.69924,0.69976,112700001.0
2005-09-22 09:01:00,0.69959,0.69961,0.69934,0.69937,125100001.0
2005-09-22 09:02:00,0.69937,0.69946,0.69925,0.6994,107300000.0
2005-09-22 09:03:00,0.6995,0.6996,0.69919,0.6993,112200000.0
2005-09-22 09:04:00,0.6995,0.69961,0.69917,0.69952,106500000.0
2005-09-22 09:05:00,0.69935,0.69952,0.69922,0.69922,128900001.0
2005-09-22 09:06:00,0.69947,0.69947,0.69917,0.6994,81600000.0
2005-09-22 09:07:00,0.69943,0.69969,0.69929,0.69939,106500000.0
2005-09-22 09:08:00,0.69955,0.69972,0.69927,0.69927,92600000.0
2005-09-22 09:09:00,0.69978,0.69978,0.6994,0.6995,160599999.0
2005-09-22 09:10:00,0.69949,0.6996,0.69941,0.69958,82100000.0
2005-09-22 09:11:00,0.6997,0.6997,0.69928,0.69952,77800000.0
2005-09-22 09:12:00,0.69944,0.69959,0.69936,0.69949,66099999.0
2005-09-22 09:13:00,0.69925,0.69951,0.69915,0.69936,138000001.0
2005-09-22 09:14:00,0.69924,0.69939,0.69923,0.69936,93300001.0
2005-09-22 09:15:00,0.69946,0.69961,0.69932,0.69946,128300001.0
2005-09-22 09:16:00,0.69954,0.69965,0.69928,0.69936,124800001.0
2005-09-22 09:17:00,0.6993,0.69965,0.69928,0.69955,164399999.0
2005-09-22 09:18:00,0.69943,0.69962,0.69925,0.69954,122599999.0
2005-09-22 09:19:00,0.69957,0.69969,0.6993,0.69967,59999999.0
2005-09-22 09:20:00,0.69985,0.70003,0.69964,0.69991,104899999.0
2005-09-22 09:21:00,0.69991,0.69991,0.69949,0.69949,79200000.0
2005-09-22 09:22:00,0.69987,0.69999,0.69951,0.69964,110399999.0
2005-09-22 09:23:00,0.69965,0.69968,0.69912,0.6994,99299998.0
2005-09-22 09:24:00,0.69962,0.69968,0.69923,0.69937,80699999.0
2005-09-22 09:25:00,0.69935,0.69949,0.69918,0.69942,107199998.0
2005-09-22 09:26:00,0.69917,0.69949,0.69913,0.69935,74900000.0
2005-09-22 09:27:00,0.69932,0.69942,0.69912,0.69917,77900000.0
2005-09-22 09:28:00,0.69929,0.69945,0.69907,0.69936,103100000.0
2005-09-22 09:29:00,0.69924,0.69931,0.69897,0.69903,75300001.0
2005-09-22 09:30:00,0.69905,0.6992,0.69894,0.69894,178000000.0
2005-09-22 09:31:00,0.69908,0.69943,0.69908,0.69925,64600000.0
2005-09-22 09:32:00,0.69923,0.69937,0.69902,0.69902,64800000.0
2005-09-22 09:33:00,0.69915,0.69941,0.69904,0.6991,111399999.0
2005-09-22 09:34:00,0.69927,0.69927,0.69884,0.69884,93800000.0
2005-09-22 09:35:00,0.6988,0.69921,0.6988,0.69899,122899998.0
2005-09-22 09:36:00,0.69919,0.69932,0.6987,0.6987,114499999.0
2005-09-22 09:37:00,0.69891,0.69904,0.69807,0.69807,87399999.0
2005-09-22 09:38:00,0.69867,0.69887,0.69843,0.69871,91199999.0
2005-09-22 09:39:00,0.69895,0.69912,0.69873,0.69893,137599998.0
2005-09-22 09:40:00,0.69867,0.69907,0.69867,0.69883,79299999.0
2005-09-22 09:41:00,0.69889,0.69903,0.69862,0.6987,136599999.0
2005-09-22 09:42:00,0.69889,0.69894,0.69859,0.69859,142299998.0
2005-09-22 09:43:00,0.69884,0.69904,0.6986,0.69879,138799999.0
2005-09-22 09:44:00,0.6988,0.69891,0.69847,0.69847,83699999.0
2005-09-22 09:45:00,0.69891,0.69894,0.69859,0.69863,99699999.0
2005-09-22 09:46:00,0.69876,0.69895,0.69863,0.69865,173800000.0
2005-09-22 09:47:00,0.69878,0.69884,0.69863,0.6988,85100000.0
2005-09-22 09:48:00,0.69869,0.69887,0.69862,0.6988,105200000.0
2005-09-22 09:49:00,0.69867,0.69897,0.69867,0.6987,171000002.0
2005-09-22 09:50:00,0.6986,0.699,0.69852,0.69886,119499999.0
2005-09-22 09:51:00,0.69878,0.69909,0.69854,0.69909,98400000.0
2005-09-22 09:52:00,0.69888,0.69923,0.69876,0.69902,145400000.0
2005-09-22 09:53:00,0.69883,0.69935,0.69883,0.69888,103400000.0
2005-09-22 09:54:00,0.69899,0.69914,0.69876,0.6989,133300000.0
2005-09-22 09:55:00,0.69904,0.69916,0.69877,0.69895,148999999.0
2005-09-22 09:56:00,0.69916,0.69918,0.69873,0.69873,99500001.0
2005-09-22 09:57:00,0.69916,0.69953,0.69906,0.69953,118100000.0
2005-09-22 09:58:00,0.69929,0.69929,0.69883,0.69883,63000000.0
2005-09-22 09:59:00,0.69898,0.69906,0.6988,0.69894,188000002.0
2005-09-22 10:00:00,0.69913,0.69923,0.69881,0.69893,99400000.0
2005-09-22 10:01:00,0.699,0.69913,0.69868,0.69868,113200000.0
2005-09-22 10:02:00,0.69885,0.69908,0.69871,0.6989,89500000.0
2005-09-22 10:03:00,0.69897,0.69915,0.69869,0.6988,94600000.0
2005-09-22 10:04:00,0.69894,0.69899,0.69856,0.69865,99100000.0
2005-09-22 10:05:00,0.69881,0.69906,0.69866,0.69893,104999999.0
2005-09-22 10:06:00,0.699,0.69903,0.6984,0.6985,176400000.0
2005-09-22 10:07:00,0.69854,0.69911,0.69842,0.69874,140799999.0
2005-09-22 10:08:00,0.69892,0.69911,0.69871,0.69875,88800000.0
2005-09-22 10:09:00,0.699,0.69921,0.69877,0.69878,188900002.0
2005-09-22 10:10:00,0.69864,0.69907,0.69858,0.69869,114700000.0
2005-09-22 10:11:00,0.6986,0.69889,0.6986,0.69876,136399998.0
2005-09-22 10:12:00,0.69891,0.69914,0.69868,0.69868,119299999.0
2005-09-22 10:13:00,0.69864,0.69892,0.69857,0.69867,61300000.0
2005-09-22 10:14:00,0.69853,0.69878,0.69822,0.69828,141300000.0
2005-09-22 10:15:00,0.69831,0.69853,0.69821,0.69821,37600000.0
2005-09-22 10:16:00,0.69819,0.69867,0.69817,0.69835,133600000.0
2005-09-22 10:17:00,0.69844,0.69852,0.69825,0.69846,44900000.0
2005-09-22 10:18:00,0.6982,0.69851,0.69814,0.69824,92900000.0
2005-09-22 10:19:00,0.69813,0.69865,0.69813,0.69846,121600003.0
2005-09-22 10:20:00,0.69821,0.69839,0.69816,0.69826,99599998.0
2005-09-22 10:21:00,0.69835,0.69872,0.69835,0.69847,43900000.0
2005-09-22 10:22:00,0.69826,0.69873,0.69826,0.69862,94000000.0
2005-09-22 10:23:00,0.69849,0.69851,0.69817,0.69848,186399998.0
2005-09-22 10:24:00,0.69857,0.69867,0.69827,0.69857,123300000.0
2005-09-22 10:25:00,0.69824,0.69857,0.69785,0.69857,86199999.0
2005-09-22 10:26:00,0.69855,0.69868,0.69818,0.69823,149599998.0
2005-09-22 10:27:00,0.69861,0.69861,0.69836,0.69838,82700001.0
2005-09-22 10:28:00,0.6983,0.69853,0.69822,0.69836,102099998.0
2005-09-22 10:29:00,0.69855,0.69877,0.69852,0.6987,121700000.0
2005-09-22 10:30:00,0.69893,0.69893,0.69841,0.69876,82799999.0
2005-09-22 10:31:00,0.69851,0.69878,0.69839,0.69876,102900002.0
2005-09-22 10:32:00,0.69865,0.69873,0.6982,0.69836,107800001.0
2005-09-22 10:33:00,0.69821,0.69861,0.69821,0.69825,140299998.0
2005-09-22 10:34:00,0.69816,0.69835,0.69815,0.69823,92200001.0
2005-09-22 10:35:00,0.69803,0.69854,0.69799,0.69839,97899999.0
2005-09-22 10:36:00,0.69824,0.69847,0.69808,0.69847,115900002.0
2005-09-22 10:37:00,0.69833,0.69847,0.69813,0.69824,85000000.0
2005-09-22 10:38:00,0.69806,0.69835,0.69806,0.69821,94100001.0
2005-09-22 10:39:00,0.69808,0.69867,0.69808,0.69845,100700001.0
2005-09-22 10:40:00,0.69847,0.69847,0.69812,0.69832,82800000.0
2005-09-22 10:41:00,0.69836,0.69842,0.69783,0.69783,111300000.0
2005-09-22 10:42:00,0.69814,0.69845,0.69797,0.69845,123400000.0
2005-09-22 10:43:00,0.69821,0.69845,0.69814,0.69831,100400001.0
2005-09-22 10:44:00,0.69841,0.69842,0.69798,0.69807,88299999.0
2005-09-22 10:45:00,0.69828,0.69851,0.69813,0.69851,95300001.0
2005-09-22 10:46:00,0.69827,0.69845,0.69808,0.69837,66400000.0
2005-09-22 10:47:00,0.69814,0.69852,0.69804,0.69821,176900001.0
2005-09-22 10:48:00,0.69822,0.69831,0.69799,0.69814,119500001.0
2005-09-22 10:49:00,0.69806,0.69819,0.69797,0.69819,88100000.0
2005-09-22 10:50:00,0.69792,0.69806,0.69755,0.69805,66200000.0
2005-09-22 10:51:00,0.69761,0.69783,0.69741,0.69754,125400001.0
2005-09-22 10:52:00,0.69741,0.69781,0.69732,0.69773,87500001.0
2005-09-22 10:53:00,0.69748,0.69755,0.6971,0.69731,131099998.0
2005-09-22 10:54:00,0.69767,0.69772,0.6971,0.69727,89600000.0
2005-09-22 10:55:00,0.69718,0.69762,0.69712,0.69717,121999999.0
2005-09-22 10:56:00,0.69756,0.69763,0.69718,0.69728,133200001.0
2005-09-22 10:57:00,0.69755,0.69761,0.69709,0.69709,98300000.0
2005-09-22 10:58:00,0.69711,0.69751,0.69705,0.69728,114799999.0
2005-09-22 10:59:00,0.6972,0.69754,0.6972,0.6974,88500000.0
2005-09-22 11:00:00,0.69713,0.69769,0.69713,0.69741,149999999.0
2005-09-22 11:01:00,0.6973,0.69748,0.69705,0.69732,136200005.0
2005-09-22 11:02:00,0.69745,0.69765,0.69715,0.69753,126200001.0
2005-09-22 11:03:00,0.69733,0.69778,0.69727,0.69729,135700000.0
2005-09-22 11:04:00,0.69772,0.6978,0.69748,0.69756,79600000.0
2005-09-22 11:05:00,0.69748,0.69773,0.69742,0.69742,136999999.0
2005-09-22 11:06:00,0.6973,0.69758,0.6973,0.69752,63700000.0
2005-09-22 11:07:00,0.69772,0.6979,0.69755,0.6978,117399999.0
2005-09-22 11:08:00,0.69782,0.69793,0.69759,0.69759,68000000.0
2005-09-22 11:09:00,0.69756,0.69777,0.69745,0.69748,153800001.0
2005-09-22 11:10:00,0.69755,0.6977,0.69733,0.69759,155000000.0
2005-09-22 11:11:00,0.69757,0.6977,0.69732,0.69758,130500001.0
2005-09-22 11:12:00,0.69758,0.69775,0.69744,0.69763,78099999.0
2005-09-22 11:13:00,0.69769,0.69811,0.69761,0.69782,152100000.0
2005-09-22 11:14:00,0.69771,0.69789,0.69752,0.69779,147000001.0
2005-09-22 11:15:00,0.69776,0.69785,0.69755,0.69782,109200000.0
2005-09-22 11:16:00,0.69779,0.69788,0.69745,0.69763,136699999.0
2005-09-22 11:17:00,0.69748,0.69785,0.69748,0.69765,184900001.0
2005-09-22 11:18:00,0.69759,0.69794,0.69755,0.69787,129600001.0
2005-09-22 11:19:00,0.69779,0.69804,0.69763,0.69783,145200000.0
2005-09-22 11:20:00,0.69784,0.69794,0.69771,0.69771,73299999.0
2005-09-22 11:21:00,0.69742,0.69791,0.69724,0.69787,94999998.0
2005-09-22 11:22:00,0.69762,0.69795,0.69761,0.69792,100100001.0
2005-09-22 11:23:00,0.69808,0.69808,0.69741,0.69741,112800002.0
2005-09-22 11:24:00,0.69771,0.69779,0.69738,0.69745,157800001.0
2005-09-22 11:25:00,0.69774,0.69774,0.69718,0.69733,89099999.0
2005-09-22 11:26:00,0.69741,0.69773,0.69734,0.69755,111000001.0
2005-09-22 11:27:00,0.69765,0.69771,0.69744,0.69755,88800000.0
2005-09-22 11:28:00,0.69767,0.69792,0.69752,0.69792,171700001.0
2005-09-22 11:29:00,0.69789,0.69792,0.6973,0.6976,100700000.0
2005-09-22 11:30:00,0.69745,0.69771,0.69729,0.69765,100500000.0
2005-09-22 11:31:00,0.6978,0.6978,0.69716,0.69716,159799999.0
2005-09-22 11:32:00,0.69723,0.69751,0.69714,0.69745,153100001.0
2005-09-22 11:33:00,0.69759,0.69759,0.69713,0.69739,89600000.0
2005-09-22 11:34:00,0.69728,0.69758,0.69715,0.69731,112499999.0
2005-09-22 11:35:00,0.69754,0.69762,0.69706,0.69722,79699999.0
2005-09-22 11:36:00,0.69747,0.69759,0.6972,0.69728,66900000.0
2005-09-22 11:37:00,0.69724,0.69755,0.69707,0.69753,117999998.0
2005-09-22 11:38:00,0.69741,0.69767,0.69714,0.69745,186200002.0
2005-09-22 11:39:00,0.69734,0.69761,0.69726,0.69757,98600000.0
2005-09-22 11:40:00,0.6974,0.69756,0.69726,0.69747,152299999.0
2005-09-22 11:41:00,0.69735,0.69756,0.69725,0.69731,112500000.0
2005-09-22 11:42:00,0.69729,0.69744,0.69715,0.69739,168800002.0
2005-09-22 11:43:00,0.69727,0.69755,0.69711,0.69711,108200000.0
2005-09-22 11:44:00,0.69735,0.69756,0.69704,0.69704,163100000.0
2005-09-22 11:45:00,0.6974,0.6975,0.69715,0.69715,89000001.0
2005-09-22 11:46:00,0.69721,0.69742,0.69701,0.69706,145400002.0
2005-09-22 11:47:00,0.69722,0.69728,0.69684,0.69688,88700000.0
2005-09-22 11:48:00,0.69714,0.69742,0.69714,0.69733,120099998.0
2005-09-22 11:49:00,0.6977,0.69772,0.69715,0.69715,104000000.0
2005-09-22 11:50:00,0.69723,0.69754,0.69722,0.69722,116599999.0
2005-09-22 11:51:00,0.69723,0.69742,0.69707,0.6972,95899999.0
2005-09-22 11:52:00,0.69737,0.69751,0.69715,0.69715,120099999.0
2005-09-22 11:53:00,0.69728,0.69741,0.69687,0.69697,61400000.0
2005-09-22 11:54:00,0.69707,0.69721,0.69681,0.69685,74500001.0
2005-09-22 11:55:00,0.69691,0.69719,0.69686,0.69688,110100000.0
2005-09-22 11:56:00,0.69678,0.69723,0.69677,0.69713,98500001.0
2005-09-22 11:57:00,0.69712,0.69735,0.69679,0.69679,77500000.0
2005-09-22 11:58:00,0.69697,0.69705,0.69667,0.69675,45300000.0
2005-09-22 11:59:00,0.69688,0.69701,0.69681,0.69701,116099999.0
2005-09-22 12:00:00,0.6969,0.69706,0.69661,0.69667,110299998.0
2005-09-22 12:01:00,0.69665,0.69702,0.69646,0.69666,157699999.0
2005-09-22 12:02:00,0.69656,0.69696,0.69656,0.69661,101600000.0
2005-09-22 12:03:00,0.69667,0.69672,0.69648,0.69667,66799999.0
2005-09-22 12:04:00,0.69643,0.69672,0.6963,0.69669,108699999.0
2005-09-22 12:05:00,0.69675,0.69677,0.69632,0.69642,98500000.0
2005-09-22 12:06:00,0.69643,0.69679,0.69641,0.69662,143499998.0
2005-09-22 12:07:00,0.69664,0.69696,0.69656,0.69661,67599999.0
2005-09-22 12:08:00,0.6966,0.69706,0.69657,0.69693,102400000.0
2005-09-22 12:09:00,0.69688,0.69706,0.69674,0.69706,90399999.0
2005-09-22 12:10:00,0.69727,0.69736,0.69662,0.6969,94000000.0
2005-09-22 12:11:00,0.69702,0.6971,0.6968,0.69684,100600001.0
2005-09-22 12:12:00,0.69674,0.69713,0.69674,0.69712,86799999.0
2005-09-22 12:13:00,0.69681,0.69728,0.69671,0.69724,120699998.0
2005-09-22 12:14:00,0.69729,0.69745,0.69691,0.69694,102199999.0
2005-09-22 12:15:00,0.69694,0.6972,0.69686,0.69696,81200001.0
2005-09-22 12:16:00,0.69692,0.69725,0.69689,0.69706,120699998.0
2005-09-22 12:17:00,0.69745,0.69749,0.69699,0.69723,112400000.0
2005-09-22 12:18:00,0.69734,0.69734,0.69712,0.69712,82300000.0
2005-09-22 12:19:00,0.69727,0.69741,0.69716,0.69733,98799999.0
2005-09-22 12:20:00,0.69719,0.69761,0.697,0.69738,120199999.0
2005-09-22 12:21:00,0.69706,0.69729,0.69706,0.69718,108299998.0
2005-09-22 12:22:00,0.69708,0.69753,0.69701,0.69747,118300002.0
2005-09-22 12:23:00,0.69736,0.69747,0.69709,0.69738,137799999.0
2005-09-22 12:24:00,0.69742,0.69749,0.69701,0.6971,107300001.0
2005-09-22 12:25:00,0.69718,0.69731,0.69708,0.6972,64500000.0
2005-09-22 12:26:00,0.69719,0.69731,0.69705,0.69719,166000000.0
2005-09-22 12:27:00,0.69734,0.6975,0.69712,0.69746,56700000.0
2005-09-22 12:28:00,0.69765,0.69765,0.69715,0.69734,53499999.0
2005-09-22 12:29:00,0.69742,0.69754,0.69716,0.69733,134399998.0
2005-09-22 12:30:00,0.69751,0.69762,0.69731,0.69751,72400000.0
2005-09-22 12:31:00,0.69759,0.69763,0.69727,0.69727,123500001.0
2005-09-22 12:32:00,0.69739,0.6979,0.69739,0.69744,152300000.0
2005-09-22 12:33:00,0.69768,0.69771,0.69728,0.69741,68900001.0
2005-09-22 12:34:00,0.69764,0.69767,0.6973,0.6973,108700001.0
2005-09-22 12:35:00,0.69751,0.69765,0.69735,0.69755,100100001.0
2005-09-22 12:36:00,0.69742,0.69767,0.69734,0.69745,102299999.0
2005-09-22 12:37:00,0.69736,0.69769,0.69736,0.69753,151799999.0
2005-09-22 12:38:00,0.69752,0.69762,0.69722,0.69748,171299995.0
2005-09-22 12:39:00,0.69749,0.69756,0.69731,0.69756,92500001.0
2005-09-22 12:40:00,0.69755,0.69768,0.69727,0.69756,125499998.0
2005-09-22 12:41:00,0.69753,0.69768,0.69751,0.69761,99100001.0
2005-09-22 12:42:00,0.69756,0.69769,0.69737,0.6974,117499999.0
2005-09-22 12:43:00,0.69744,0.69758,0.69725,0.69725,75699999.0
2005-09-22 12:44:00,0.69708,0.69756,0.69706,0.69754,85199999.0
2005-09-22 12:45:00,0.69754,0.69773,0.69727,0.69735,116000001.0
2005-09-22 12:46:00,0.69744,0.69755,0.69744,0.69749,80199999.0
2005-09-22 12:47:00,0.69752,0.6976,0.69752,0.69755,62800000.0
2005-09-22 12:48:00,0.69753,0.69767,0.69737,0.69765,123700001.0
2005-09-22 12:49:00,0.69749,0.69754,0.69725,0.6975,160299999.0
2005-09-22 12:50:00,0.69748,0.69763,0.69725,0.69758,134500002.0
2005-09-22 12:51:00,0.69749,0.69752,0.69719,0.69722,103100000.0
2005-09-22 12:52:00,0.69708,0.6976,0.69706,0.6974,192800001.0
2005-09-22 12:53:00,0.6973,0.69763,0.6971,0.6971,132199999.0
2005-09-22 12:54:00,0.69743,0.69763,0.69727,0.69734,60100000.0
2005-09-22 12:55:00,0.69729,0.69763,0.69706,0.69748,119200000.0
2005-09-22 12:56:00,0.69757,0.6976,0.69727,0.69742,153699999.0
2005-09-22 12:57:00,0.69725,0.69744,0.69709,0.69738,117600000.0
2005-09-22 12:58:00,0.69726,0.69786,0.69726,0.6973,154299999.0
2005-09-22 12:59:00,0.69758,0.69768,0.69749,0.69759,112999999.0
2005-09-22 13:00:00,0.69741,0.69768,0.6973,0.69747,87400000.0
2005-09-22 13:01:00,0.69759,0.69779,0.69742,0.69742,115200002.0
2005-09-22 13:02:00,0.6975,0.69787,0.69745,0.69787,100800001.0
2005-09-22 13:03:00,0.69794,0.69796,0.69745,0.69749,133799999.0
2005-09-22 13:04:00,0.69742,0.69766,0.6974,0.6975,105699998.0
2005-09-22 13:05:00,0.69738,0.69765,0.69734,0.69765,94600001.0
2005-09-22 13:06:00,0.69748,0.69774,0.6973,0.69751,165700000.0
2005-09-22 13:07:00,0.69741,0.69786,0.69741,0.69786,141800000.0
2005-09-22 13:08:00,0.69744,0.69791,0.69718,0.69718,128999999.0
2005-09-22 13:09:00,0.69738,0.69774,0.6973,0.69732,123599998.0
2005-09-22 13:10:00,0.69735,0.69771,0.69734,0.69756,144099999.0
2005-09-22 13:11:00,0.6975,0.69781,0.69746,0.69754,123900000.0
2005-09-22 13:12:00,0.6978,0.69797,0.69756,0.6978,104600000.0
2005-09-22 13:13:00,0.69764,0.69802,0.69757,0.69802,103800001.0
2005-09-22 13:14:00,0.69784,0.69784,0.69761,0.69761,51900000.0
2005-09-22 13:15:00,0.69785,0.6979,0.6977,0.69778,141900000.0
2005-09-22 13:16:00,0.69751,0.69815,0.69751,0.69776,157400000.0
2005-09-22 13:17:00,0.6978,0.69785,0.69772,0.69776,103300000.0
2005-09-22 13:18:00,0.69786,0.69826,0.6977,0.69782,67000000.0
2005-09-22 13:19:00,0.69798,0.69815,0.69787,0.69802,104100002.0
2005-09-22 13:20:00,0.69799,0.69813,0.69779,0.69789,102400001.0
2005-09-22 13:21:00,0.69792,0.69807,0.69791,0.69791,62600000.0
2005-09-22 13:22:00,0.69811,0.69825,0.69794,0.69796,127399998.0
2005-09-22 13:23:00,0.69801,0.69826,0.69787,0.69802,153100002.0
2005-09-22 13:24:00,0.69804,0.69847,0.69783,0.69783,186200000.0
2005-09-22 13:25:00,0.69793,0.6984,0.69793,0.69815,129299998.0
2005-09-22 13:26:00,0.69852,0.69854,0.69804,0.69837,95200000.0
2005-09-22 13:27:00,0.6985,0.6985,0.69793,0.69793,117100000.0
2005-09-22 13:28:00,0.69817,0.6983,0.69799,0.69802,146299998.0
2005-09-22 13:29:00,0.69809,0.6982,0.69789,0.69817,117599999.0
2005-09-22 13:30:00,0.69829,0.69841,0.69795,0.69805,114700001.0
2005-09-22 13:31:00,0.69809,0.69825,0.69799,0.69806,90900001.0
2005-09-22 13:32:00,0.69808,0.69823,0.69796,0.69798,101899999.0
2005-09-22 13:33:00,0.69839,0.69839,0.69798,0.69804,81899999.0
2005-09-22 13:34:00,0.69811,0.69828,0.69796,0.69796,97299999.0
2005-09-22 13:35:00,0.69792,0.69822,0.69792,0.69802,141899999.0
2005-09-22 13:36:00,0.69785,0.69835,0.69785,0.69818,155500000.0
2005-09-22 13:37:00,0.69828,0.69832,0.69791,0.698,90999999.0
2005-09-22 13:38:00,0.69833,0.69836,0.69801,0.69819,137299999.0
2005-09-22 13:39:00,0.6981,0.69829,0.69791,0.69791,114299999.0
2005-09-22 13:40:00,0.69774,0.69831,0.69774,0.69821,104000000.0
2005-09-22 13:41:00,0.69815,0.69846,0.69791,0.69792,129700001.0
2005-09-22 13:42:00,0.69784,0.69826,0.69784,0.698,138799998.0
2005-09-22 13:43:00,0.6979,0.69838,0.69783,0.69815,136100002.0
2005-09-22 13:44:00,0.69826,0.69826,0.69781,0.69795,86000000.0
2005-09-22 13:45:00,0.69841,0.69841,0.69801,0.69803,72800001.0
2005-09-22 13:46:00,0.69812,0.6983,0.69798,0.69805,116499999.0
2005-09-22 13:47:00,0.69822,0.6984,0.69815,0.69818,121300000.0
2005-09-22 13:48:00,0.69808,0.6984,0.69798,0.69834,97500000.0
2005-09-22 13:49:00,0.69851,0.69851,0.69802,0.69807,85200000.0
2005-09-22 13:50:00,0.69806,0.69817,0.69772,0.69794,79399999.0
2005-09-22 13:51:00,0.69785,0.69816,0.69782,0.69816,86600000.0
2005-09-22 13:52:00,0.69791,0.69829,0.69788,0.69793,127199999.0
2005-09-22 13:53:00,0.69827,0.69847,0.69798,0.69798,112900001.0
2005-09-22 13:54:00,0.69805,0.69837,0.698,0.69836,112599999.0
2005-09-22 13:55:00,0.69835,0.69855,0.69828,0.69833,118299999.0
2005-09-22 13:56:00,0.69831,0.69847,0.69821,0.69826,66200000.0
2005-09-22 13:57:00,0.69829,0.69849,0.69824,0.69845,155300001.0
2005-09-22 13:58:00,0.69803,0.69841,0.69802,0.69822,77200000.0
2005-09-22 13:59:00,0.69788,0.6984,0.69788,0.698,123100001.0
2005-09-22 14:00:00,0.69794,0.69837,0.69794,0.69837,63200000.0
2005-09-22 14:01:00,0.69837,0.69851,0.6981,0.6982,169600002.0
2005-09-22 14:02:00,0.69827,0.69835,0.69809,0.69831,177100002.0
2005-09-22 14:03:00,0.69844,0.69852,0.69822,0.69822,162999998.0
2005-09-22 14:04:00,0.69842,0.6985,0.69819,0.69842,105299998.0
2005-09-22 14:05:00,0.69838,0.69862,0.69809,0.69839,168999999.0
2005-09-22 14:06:00,0.69827,0.6983,0.69812,0.69814,85400000.0
2005-09-22 14:07:00,0.69815,0.69828,0.69803,0.69803,192200000.0
2005-09-22 14:08:00,0.6983,0.69845,0.69802,0.69815,71500001.0
2005-09-22 14:09:00,0.69808,0.69848,0.69805,0.69817,74199999.0
2005-09-22 14:10:00,0.69814,0.69825,0.6978,0.69808,79800000.0
2005-09-22 14:11:00,0.69807,0.69818,0.69772,0.69782,78000001.0
2005-09-22 14:12:00,0.698,0.69807,0.69781,0.698,164200000.0
2005-09-22 14:13:00,0.69792,0.69811,0.69779,0.6979,72600001.0
2005-09-22 14:14:00,0.69786,0.69819,0.69768,0.6979,196199998.0
2005-09-22 14:15:00,0.69783,0.69821,0.69773,0.69809,105900000.0
2005-09-22 14:16:00,0.69773,0.69809,0.69773,0.69793,122100000.0
2005-09-22 14:17:00,0.69784,0.69799,0.69751,0.69758,156200000.0
2005-09-22 14:18:00,0.69783,0.69804,0.69773,0.69779,186400001.0
2005-09-22 14:19:00,0.6978,0.69831,0.6977,0.69774,99500001.0
2005-09-22 14:20:00,0.69793,0.69809,0.69775,0.69782,72100000.0
2005-09-22 14:21:00,0.6977,0.69795,0.69767,0.69767,101600000.0
2005-09-22 14:22:00,0.69772,0.69812,0.69759,0.69807,130299999.0
2005-09-22 14:23:00,0.6978,0.69806,0.69769,0.69775,88399999.0
2005-09-22 14:24:00,0.69782,0.69789,0.69765,0.6978,107900001.0
2005-09-22 14:25:00,0.6978,0.69782,0.69743,0.69768,75800001.0
2005-09-22 14:26:00,0.69767,0.6979,0.69764,0.69783,89200001.0
2005-09-22 14:27:00,0.69785,0.69791,0.69755,0.69755,135999998.0
2005-09-22 14:28:00,0.69763,0.69783,0.69757,0.69774,102300000.0
2005-09-22 14:29:00,0.69755,0.69787,0.69741,0.69767,128600000.0
2005-09-22 14:30:00,0.69782,0.69788,0.69769,0.6978,71400000.0
2005-09-22 14:31:00,0.6977,0.69805,0.6976,0.698,117300001.0
2005-09-22 14:32:00,0.6978,0.698,0.69764,0.69784,132600000.0
2005-09-22 14:33:00,0.69788,0.69799,0.69779,0.6978,112299999.0
2005-09-22 14:34:00,0.69795,0.69815,0.69777,0.6979,67700001.0
2005-09-22 14:35:00,0.6978,0.69795,0.69764,0.69767,110100000.0
2005-09-22 14:36:00,0.69799,0.69816,0.69767,0.69772,87099999.0
2005-09-22 14:37:00,0.69802,0.69814,0.69768,0.69782,83800000.0
2005-09-22 14:38:00,0.69807,0.6982,0.69786,0.6979,151300003.0
2005-09-22 14:39:00,0.69776,0.69808,0.69742,0.69789,185500001.0
2005-09-22 14:40:00,0.6978,0.6978,0.69738,0.69752,125299999.0
2005-09-22 14:41:00,0.69751,0.69751,0.6971,0.6971,77200001.0
2005-09-22 14:42:00,0.6973,0.6976,0.69722,0.69731,85200000.0
2005-09-22 14:43:00,0.69734,0.69752,0.69724,0.6974,68899999.0
2005-09-22 14:44:00,0.69737,0.69748,0.69712,0.69736,102800000.0
2005-09-22 14:45:00,0.69706,0.69726,0.69689,0.6969,119900001.0
2005-09-22 14:46:00,0.69719,0.69723,0.69701,0.69712,82500000.0
2005-09-22 14:47:00,0.69699,0.69712,0.69665,0.697,213799999.0
2005-09-22 14:48:00,0.6971,0.69713,0.69672,0.69693,81999999.0
2005-09-22 14:49:00,0.69705,0.69712,0.69685,0.69692,77999999.0
2005-09-22 14:50:00,0.69676,0.6974,0.69674,0.69714,89000001.0
2005-09-22 14:51:00,0.69686,0.69717,0.69665,0.69705,119099998.0
2005-09-22 14:52:00,0.69705,0.69712,0.69685,0.69685,111500000.0
2005-09-22 14:53:00,0.69668,0.69716,0.69668,0.69703,131799997.0
2005-09-22 14:54:00,0.69698,0.69713,0.69679,0.69695,143500001.0
2005-09-22 14:55:00,0.69702,0.69719,0.69675,0.69681,142600001.0
2005-09-22 14:56:00,0.69675,0.69728,0.69672,0.69707,112600002.0
2005-09-22 14:57:00,0.69711,0.69729,0.69673,0.69673,90799999.0
2005-09-22 14:58:00,0.69716,0.69738,0.69703,0.69738,166300001.0
2005-09-22 14:59:00,0.69765,0.69802,0.69748,0.69757,128500000.0
2005-09-22 15:00:00,0.6976,0.69794,0.69746,0.69764,127000000.0
2005-09-22 15:01:00,0.69741,0.69757,0.69731,0.69748,85100000.0
2005-09-22 15:02:00,0.69758,0.69774,0.69736,0.6974,95400001.0
2005-09-22 15:03:00,0.69792,0.69798,0.69746,0.69753,76300000.0
2005-09-22 15:04:00,0.69751,0.69761,0.69734,0.69734,68199998.0
2005-09-22 15:05:00,0.69737,0.69816,0.69737,0.69787,135900001.0
2005-09-22 15:06:00,0.6981,0.69818,0.69742,0.69788,174600001.0
2005-09-22 15:07:00,0.69766,0.69767,0.69744,0.69756,127500000.0
2005-09-22 15:08:00,0.69752,0.698,0.69741,0.69762,114800001.0
2005-09-22 15:09:00,0.6978,0.69783,0.69742,0.69766,125900000.0
2005-09-22 15:10:00,0.69768,0.69777,0.69747,0.69747,70100000.0
2005-09-22 15:11:00,0.69755,0.69778,0.69755,0.69777,115800001.0
2005-09-22 15:12:00,0.69742,0.69776,0.69725,0.69753,112700001.0
2005-09-22 15:13:00,0.69741,0.69775,0.69731,0.69752,105200000.0
2005-09-22 15:14:00,0.69747,0.69753,0.69708,0.69715,118100000.0
2005-09-22 15:15:00,0.6972,0.69765,0.69716,0.69761,81800000.0
2005-09-22 15:16:00,0.69749,0.69764,0.69722,0.69728,65200000.0
2005-09-22 15:17:00,0.69728,0.69753,0.69728,0.69753,162200001.0
2005-09-22 15:18:00,0.69757,0.6977,0.6973,0.6973,76399999.0
2005-09-22 15:19:00,0.69752,0.69759,0.69734,0.6975,184599999.0
2005-09-22 15:20:00,0.6976,0.69761,0.69719,0.69729,94399998.0
2005-09-22 15:21:00,0.69734,0.69744,0.697,0.69709,84800000.0
2005-09-22 15:22:00,0.69752,0.69754,0.69722,0.69724,76000000.0
2005-09-22 15:23:00,0.69728,0.6975,0.69721,0.69722,149400002.0
2005-09-22 15:24:00,0.69718,0.69733,0.69689,0.69719,152900000.0
2005-09-22 15:25:00,0.69731,0.69731,0.6969,0.69698,159900000.0
2005-09-22 15:26:00,0.69703,0.69711,0.69684,0.69687,94599998.0
2005-09-22 15:27:00,0.69694,0.69717,0.69682,0.69696,122899997.0
2005-09-22 15:28:00,0.69683,0.69722,0.6967,0.69694,113500002.0
2005-09-22 15:29:00,0.6967,0.6973,0.6967,0.69712,132800002.0
2005-09-22 15:30:00,0.69691,0.69714,0.69684,0.697,61000000.0
2005-09-22 15:31:00,0.69704,0.69714,0.6968,0.69695,80200000.0
2005-09-22 15:32:00,0.69686,0.69707,0.69668,0.69697,111400000.0
2005-09-22 15:33:00,0.69667,0.69686,0.69659,0.69686,98300001.0
2005-09-22 15:34:00,0.69681,0.69681,0.69652,0.69668,127999999.0
2005-09-22 15:35:00,0.69653,0.69706,0.69639,0.69641,114499999.0
2005-09-22 15:36:00,0.69641,0.69682,0.69635,0.69639,119200000.0
2005-09-22 15:37:00,0.69651,0.69666,0.69626,0.69626,124399999.0
2005-09-22 15:38:00,0.69647,0.69674,0.69623,0.69656,174799998.0
2005-09-22 15:39:00,0.69683,0.69694,0.69656,0.69656,108599999.0
2005-09-22 15:40:00,0.69687,0.69697,0.69641,0.69643,71500000.0
2005-09-22 15:41:00,0.69666,0.69697,0.69656,0.69678,117000000.0
2005-09-22 15:42:00,0.6969,0.6969,0.69653,0.69666,86600000.0
2005-09-22 15:43:00,0.69656,0.69683,0.69642,0.69662,116500000.0
2005-09-22 15:44:00,0.69678,0.69715,0.69664,0.69711,76700001.0
2005-09-22 15:45:00,0.69712,0.69714,0.69669,0.69675,120100002.0
2005-09-22 15:46:00,0.69687,0.69711,0.69665,0.69687,77500001.0
2005-09-22 15:47:00,0.69713,0.69716,0.69673,0.69712,143700002.0
2005-09-22 15:48:00,0.69687,0.69712,0.69675,0.69682,103600000.0
2005-09-22 15:49:00,0.69671,0.69726,0.69671,0.69726,115999999.0
2005-09-22 15:50:00,0.69712,0.69719,0.69677,0.69677,98000000.0
2005-09-22 15:51:00,0.697,0.69721,0.69681,0.69686,128400001.0
2005-09-22 15:52:00,0.69695,0.69714,0.69689,0.69693,99599999.0
2005-09-22 15:53:00,0.69712,0.69729,0.69686,0.6969,133799998.0
2005-09-22 15:54:00,0.69678,0.69725,0.69669,0.6969,91200001.0
2005-09-22 15:55:00,0.69697,0.69741,0.69685,0.69686,189300001.0
2005-09-22 15:56:00,0.69715,0.69729,0.69687,0.69687,101399998.0
2005-09-22 15:57:00,0.697,0.69717,0.69687,0.69697,129299999.0
2005-09-22 15:58:00,0.69703,0.69713,0.69692,0.69692,146699998.0
2005-09-22 15:59:00,0.6969,0.69704,0.69669,0.69669,96600000.0
2005-09-22 16:00:00,0.69675,0.69714,0.69675,0.69698,98399998.0
2005-09-22 16:01:00,0.69704,0.69714,0.6967,0.69698,73400000.0
2005-09-22 16:02:00,0.69674,0.69698,0.69653,0.69665,94399999.0
2005-09-22 16:03:00,0.69702,0.69702,0.69648,0.69663,86100000.0
2005-09-22 16:04:00,0.69628,0.69683,0.69624,0.69683,107200001.0
2005-09-22 16:05:00,0.69651,0.69702,0.69651,0.69693,99999999.0
2005-09-22 16:06:00,0.69683,0.69683,0.69647,0.69673,106100001.0
2005-09-22 16:07:00,0.69672,0.69676,0.69601,0.69626,119300003.0
2005-09-22 16:08:00,0.69624,0.69655,0.69609,0.69629,134700001.0
2005-09-22 16:09:00,0.69613,0.69655,0.69613,0.6963,104100000.0
2005-09-22 16:10:00,0.6967,0.6967,0.69609,0.69621,75099999.0
2005-09-22 16:11:00,0.69661,0.69671,0.69633,0.69667,105300001.0
2005-09-22 16:12:00,0.69651,0.69678,0.69637,0.69654,113700001.0
2005-09-22 16:13:00,0.69633,0.69664,0.69627,0.69639,107499999.0
2005-09-22 16:14:00,0.69652,0.69678,0.69635,0.69636,94699999.0
2005-09-22 16:15:00,0.69669,0.69709,0.6964,0.69655,181200000.0
2005-09-22 16:16:00,0.69709,0.69709,0.69645,0.69652,90199999.0
2005-09-22 16:17:00,0.69664,0.69683,0.69653,0.69682,98000001.0
2005-09-22 16:18:00,0.69678,0.69678,0.69648,0.69649,90900000.0
2005-09-22 16:19:00,0.69672,0.69672,0.69634,0.69634,122300000.0
2005-09-22 16:20:00,0.69629,0.69656,0.69629,0.6964,121999999.0
2005-09-22 16:21:00,0.69644,0.69671,0.69629,0.69662,186900001.0
2005-09-22 16:22:00,0.69674,0.69674,0.69614,0.69615,87700001.0
2005-09-22 16:23:00,0.69626,0.69656,0.69621,0.6964,75699999.0
2005-09-22 16:24:00,0.69635,0.69662,0.69616,0.69655,127499999.0
2005-09-22 16:25:00,0.69677,0.69682,0.69622,0.69627,123500000.0
2005-09-22 16:26:00,0.69611,0.6966,0.69611,0.69626,94999998.0
2005-09-22 16:27:00,0.69659,0.69659,0.69589,0.6959,129099999.0
2005-09-22 16:28:00,0.69566,0.69625,0.69566,0.69611,59000001.0
2005-09-22 16:29:00,0.69582,0.69608,0.69539,0.69539,111799998.0
2005-09-22 16:30:00,0.69562,0.69583,0.6955,0.69567,128700001.0
2005-09-22 16:31:00,0.6958,0.69595,0.69544,0.69544,64100000.0
2005-09-22 16:32:00,0.69542,0.69588,0.69537,0.69558,117999999.0
2005-09-22 16:33:00,0.69571,0.69595,0.69545,0.69566,118999999.0
2005-09-22 16:34:00,0.6957,0.6961,0.69554,0.69554,156200000.0
2005-09-22 16:35:00,0.69562,0.6957,0.6951,0.69556,71100000.0
2005-09-22 16:36:00,0.6954,0.6957,0.69523,0.69523,107600001.0
2005-09-22 16:37:00,0.69555,0.6956,0.69503,0.69503,96900000.0
2005-09-22 16:38:00,0.69509,0.69524,0.69491,0.69491,80900000.0
2005-09-22 16:39:00,0.69478,0.69519,0.69476,0.69484,86200000.0
2005-09-22 16:40:00,0.69497,0.69521,0.69485,0.69519,55000000.0
2005-09-22 16:41:00,0.69503,0.69543,0.69497,0.69528,90200000.0
2005-09-22 16:42:00,0.69539,0.69539,0.69498,0.69522,136299998.0
2005-09-22 16:43:00,0.69502,0.69521,0.69495,0.69505,86200001.0
2005-09-22 16:44:00,0.69493,0.69516,0.69477,0.69515,100300002.0
2005-09-22 16:45:00,0.69523,0.69532,0.69503,0.6951,112799999.0
2005-09-22 16:46:00,0.69491,0.69518,0.69482,0.69497,131399999.0
2005-09-22 16:47:00,0.69509,0.69516,0.69477,0.69488,130199997.0
2005-09-22 16:48:00,0.69509,0.69528,0.69487,0.69518,172100001.0
2005-09-22 16:49:00,0.69485,0.6951,0.6948,0.69508,96100000.0
2005-09-22 16:50:00,0.69476,0.69509,0.69473,0.69492,102700000.0
2005-09-22 16:51:00,0.69491,0.69526,0.69481,0.69504,106599999.0
2005-09-22 16:52:00,0.69483,0.69518,0.69483,0.69504,105799999.0
2005-09-22 16:53:00,0.69525,0.69546,0.69511,0.69515,139500000.0
2005-09-22 16:54:00,0.69503,0.69567,0.69503,0.69539,120899999.0
2005-09-22 16:55:00,0.6954,0.69543,0.69489,0.69512,173700001.0
2005-09-22 16:56:00,0.69523,0.69545,0.69498,0.69503,130999998.0
2005-09-22 16:57:00,0.69509,0.69553,0.6949,0.6955,113500001.0
2005-09-22 16:58:00,0.69551,0.6956,0.69501,0.69524,187899999.0
2005-09-22 16:59:00,0.69513,0.69538,0.6949,0.69512,125699999.0
2005-09-22 17:00:00,0.69519,0.69523,0.69479,0.69504,168399998.0
2005-09-22 17:01:00,0.69522,0.69526,0.69491,0.69501,71100000.0
2005-09-22 17:02:00,0.69521,0.6953,0.6948,0.69486,75800000.0
2005-09-22 17:03:00,0.6948,0.69527,0.6948,0.69515,103400000.0
2005-09-22 17:04:00,0.69523,0.69523,0.69491,0.69498,75199999.0
2005-09-22 17:05:00,0.6951,0.69565,0.6951,0.69546,59700000.0
2005-09-22 17:06:00,0.69551,0.6956,0.69496,0.69515,103999999.0
2005-09-22 17:07:00,0.69525,0.69534,0.69485,0.69487,150499998.0
2005-09-22 17:08:00,0.69495,0.69542,0.69495,0.69527,108700000.0
2005-09-22 17:09:00,0.69523,0.69557,0.69501,0.69557,115000002.0
2005-09-22 17:10:00,0.69538,0.69564,0.69514,0.69535,151199998.0
2005-09-22 17:11:00,0.69519,0.69552,0.69519,0.69522,100900002.0
2005-09-22 17:12:00,0.69529,0.69529,0.69505,0.69505,137799999.0
2005-09-22 17:13:00,0.69521,0.69542,0.69512,0.6952,167700002.0
2005-09-22 17:14:00,0.69506,0.69545,0.69506,0.69528,102800000.0
2005-09-22 17:15:00,0.69547,0.69559,0.69519,0.69526,116199999.0
2005-09-22 17:16:00,0.69523,0.6955,0.69516,0.69527,64000000.0
2005-09-22 17:17:00,0.69514,0.69535,0.69481,0.69481,119899998.0
2005-09-22 17:18:00,0.69495,0.69519,0.69479,0.695,60299999.0
2005-09-22 17:19:00,0.69488,0.69515,0.69488,0.69506,81100000.0
2005-09-22 17:20:00,0.69519,0.69538,0.69498,0.69505,91400000.0
2005-09-22 17:21:00,0.695,0.69511,0.69497,0.69506,112500000.0
2005-09-22 17:22:00,0.69502,0.69532,0.6949,0.69527,95599999.0
2005-09-22 17:23:00,0.69478,0.69515,0.69478,0.69513,76600000.0
2005-09-22 17:24:00,0.69488,0.6952,0.69458,0.6952,83599999.0
2005-09-22 17:25:00,0.69498,0.69553,0.69483,0.69553,123600000.0
2005-09-22 17:26:00,0.69533,0.69534,0.69491,0.69494,115100000.0
2005-09-22 17:27:00,0.69473,0.69513,0.69443,0.69443,86800001.0
2005-09-22 17:28:00,0.69446,0.6947,0.69438,0.69464,117000001.0
2005-09-22 17:29:00,0.69457,0.69466,0.69426,0.6944,115699999.0
2005-09-22 17:30:00,0.69429,0.69467,0.69416,0.69429,137199998.0
2005-09-22 17:31:00,0.69433,0.69465,0.69433,0.69445,116400000.0
2005-09-22 17:32:00,0.69454,0.69472,0.69443,0.69469,82100000.0
2005-09-22 17:33:00,0.69457,0.69467,0.69441,0.69452,102500001.0
2005-09-22 17:34:00,0.69467,0.69471,0.69431,0.69434,79300000.0
2005-09-22 17:35:00,0.69436,0.69475,0.69436,0.69474,76000000.0
2005-09-22 17:36:00,0.69431,0.69466,0.69431,0.69466,105499999.0
2005-09-22 17:37:00,0.69453,0.69466,0.69431,0.69447,122299999.0
2005-09-22 17:38:00,0.69467,0.69474,0.69435,0.69435,105100000.0
2005-09-22 17:39:00,0.69475,0.69481,0.69446,0.69452,63299999.0
2005-09-22 17:40:00,0.69446,0.69486,0.69438,0.69461,95000001.0
2005-09-22 17:41:00,0.69475,0.69475,0.69435,0.6945,104399999.0
2005-09-22 17:42:00,0.69467,0.69471,0.69448,0.69458,73999999.0
2005-09-22 17:43:00,0.69463,0.69483,0.69456,0.69468,105300000.0
2005-09-22 17:44:00,0.6942,0.69453,0.69413,0.69427,63099999.0
2005-09-22 17:45:00,0.69437,0.69486,0.69437,0.6948,99800000.0
2005-09-22 17:46:00,0.69485,0.69492,0.69414,0.69432,151700000.0
2005-09-22 17:47:00,0.69455,0.69474,0.69429,0.69429,116999997.0
2005-09-22 17:48:00,0.69433,0.69438,0.694,0.69405,84500001.0
2005-09-22 17:49:00,0.69398,0.69447,0.69391,0.69428,108699998.0
2005-09-22 17:50:00,0.69437,0.69437,0.6938,0.69413,153999998.0
2005-09-22 17:51:00,0.6945,0.6946,0.69405,0.69405,155100001.0
2005-09-22 17:52:00,0.69426,0.6945,0.69409,0.69409,84900000.0
2005-09-22 17:53:00,0.69462,0.69462,0.69422,0.69422,107199999.0
2005-09-22 17:54:00,0.6944,0.6945,0.69415,0.69422,60500000.0
2005-09-22 17:55:00,0.69403,0.69431,0.69389,0.69418,78099999.0
2005-09-22 17:56:00,0.69379,0.69427,0.69379,0.69392,163000001.0
2005-09-22 17:57:00,0.69381,0.69417,0.69365,0.69402,127600002.0
2005-09-22 17:58:00,0.69393,0.69438,0.69381,0.69408,74000000.0
2005-09-22 17:59:00,0.69402,0.69435,0.6937,0.69412,131400000.0
2005-09-22 18:00:00,0.6941,0.6942,0.69373,0.69375,114499999.0
2005-09-22 18:01:00,0.69378,0.6942,0.69367,0.69394,121600001.0
2005-09-22 18:02:00,0.69385,0.69436,0.69366,0.69426,97099999.0
2005-09-22 18:03:00,0.69368,0.69414,0.6935,0.6939,258100001.0
2005-09-22 18:04:00,0.69369,0.69405,0.69327,0.69364,298799996.0
2005-09-22 18:05:00,0.69368,0.69369,0.69283,0.69306,313900000.0
2005-09-22 18:06:00,0.69326,0.69332,0.69284,0.69315,145399999.0
2005-09-22 18:07:00,0.69295,0.69355,0.69292,0.69309,305100001.0
2005-09-22 18:08:00,0.69302,0.69341,0.69302,0.69335,115500000.0
2005-09-22 18:09:00,0.69341,0.69345,0.693,0.69327,238000002.0
2005-09-22 18:10:00,0.69296,0.69339,0.69291,0.69327,192600000.0
2005-09-22 18:11:00,0.69331,0.6939,0.69331,0.69381,63799999.0
2005-09-22 18:12:00,0.69402,0.69405,0.69344,0.6936,101999999.0
2005-09-22 18:13:00,0.69382,0.694,0.69364,0.69389,90200000.0
2005-09-22 18:14:00,0.694,0.69411,0.69361,0.69374,138200002.0
2005-09-22 18:15:00,0.69382,0.69398,0.69352,0.69384,202599998.0
2005-09-22 18:16:00,0.69365,0.69428,0.69365,0.69395,421299998.0
2005-09-22 18:17:00,0.69373,0.69424,0.69373,0.69404,183199999.0
2005-09-22 18:18:00,0.69435,0.69505,0.69402,0.69448,287100000.0
2005-09-22 18:19:00,0.69444,0.69483,0.69424,0.69434,260299998.0
2005-09-22 18:20:00,0.69434,0.69451,0.69428,0.69437,90599999.0
2005-09-22 18:21:00,0.69439,0.69474,0.69429,0.69472,191800001.0
2005-09-22 18:22:00,0.69468,0.69482,0.69438,0.69452,80900000.0
2005-09-22 18:23:00,0.69434,0.69456,0.69414,0.6944,361300001.0
2005-09-22 18:24:00,0.6943,0.69466,0.69407,0.69437,249700004.0
2005-09-22 18:25:00,0.69415,0.6946,0.69394,0.69416,149500001.0
2005-09-22 18:26:00,0.69399,0.69456,0.69382,0.69411,173500000.0
2005-09-22 18:27:00,0.69377,0.69448,0.69347,0.69389,311899999.0
2005-09-22 18:28:00,0.69379,0.69405,0.69377,0.6938,135499999.0
2005-09-22 18:29:00,0.69387,0.69421,0.69382,0.6939,225400000.0
2005-09-22 18:30:00,0.694,0.69417,0.69382,0.69403,74100000.0
2005-09-22 18:31:00,0.69425,0.69465,0.69369,0.69452,222700000.0
2005-09-22 18:32:00,0.69419,0.69438,0.69401,0.69422,90600000.0
2005-09-22 18:33:00,0.69388,0.6941,0.69372,0.69389,225500000.0
2005-09-22 18:34:00,0.69412,0.69428,0.6939,0.69417,119999999.0
2005-09-22 18:35:00,0.69428,0.69429,0.69383,0.69387,95600000.0
2005-09-22 18:36:00,0.69386,0.69411,0.69375,0.69385,135300000.0
2005-09-22 18:37:00,0.69395,0.69408,0.6938,0.69408,102400001.0
2005-09-22 18:38:00,0.6938,0.69411,0.69369,0.69411,205399998.0
2005-09-22 18:39:00,0.69392,0.69404,0.69378,0.69386,361800000.0
2005-09-22 18:40:00,0.69386,0.69399,0.6937,0.69393,82199999.0
2005-09-22 18:41:00,0.69376,0.69398,0.69369,0.6938,327599999.0
2005-09-22 18:42:00,0.69357,0.69385,0.69355,0.69383,138699998.0
2005-09-22 18:43:00,0.69366,0.69387,0.69354,0.69384,768299995.0
2005-09-22 18:44:00,0.69372,0.6939,0.69349,0.6936,280100000.0
2005-09-22 18:45:00,0.69368,0.69417,0.69368,0.69386,507300000.0
2005-09-22 18:46:00,0.69376,0.6939,0.69376,0.69388,148900001.0
2005-09-22 18:47:00,0.6937,0.694,0.6936,0.69392,196399998.0
2005-09-22 18:48:00,0.69369,0.69402,0.69358,0.69358,149799997.0
2005-09-22 18:49:00,0.69359,0.69404,0.69359,0.69389,143700001.0
2005-09-22 18:50:00,0.69386,0.69397,0.69367,0.69374,113000000.0
2005-09-22 18:51:00,0.69372,0.69388,0.69366,0.69373,172299998.0
2005-09-22 18:52:00,0.69371,0.69396,0.69361,0.69386,145699997.0
2005-09-22 18:53:00,0.69363,0.69408,0.69351,0.69408,102100000.0
2005-09-22 18:54:00,0.69403,0.69403,0.69362,0.6937,166500000.0
2005-09-22 18:55:00,0.69372,0.69382,0.69359,0.6937,182499999.0
2005-09-22 18:56:00,0.69375,0.69375,0.69363,0.69363,92700000.0
2005-09-22 18:57:00,0.69378,0.69379,0.69358,0.69365,107600000.0
2005-09-22 18:58:00,0.69367,0.69379,0.69357,0.69358,102799999.0
2005-09-22 18:59:00,0.69372,0.69378,0.69351,0.69373,198300000.0
2005-09-22 19:00:00,0.69355,0.69383,0.69349,0.69377,146600001.0
2005-09-22 19:01:00,0.69386,0.69386,0.69359,0.69362,75899998.0
2005-09-22 19:02:00,0.69375,0.69377,0.69348,0.69369,156499998.0
2005-09-22 19:03:00,0.69368,0.69414,0.69368,0.69381,176700001.0
2005-09-22 19:04:00,0.69379,0.69412,0.69366,0.69366,159499999.0
2005-09-22 19:05:00,0.69366,0.6941,0.69366,0.69405,115399999.0
2005-09-22 19:06:00,0.69396,0.69397,0.69374,0.6938,214199996.0
2005-09-22 19:07:00,0.69383,0.69411,0.69362,0.69391,231900000.0
2005-09-22 19:08:00,0.69406,0.69406,0.69374,0.694,153700002.0
2005-09-22 19:09:00,0.69412,0.69412,0.69378,0.69383,128399999.0
2005-09-22 19:10:00,0.69389,0.69401,0.69369,0.69372,125100001.0
2005-09-22 19:11:00,0.69385,0.69404,0.69379,0.69398,95200001.0
2005-09-22 19:12:00,0.69386,0.69393,0.69379,0.69379,133400001.0
2005-09-22 19:13:00,0.69386,0.69393,0.69369,0.69381,90700001.0
2005-09-22 19:14:00,0.69387,0.69405,0.69378,0.69405,110200000.0
2005-09-22 19:15:00,0.69377,0.69388,0.69358,0.69358,119599999.0
2005-09-22 19:16:00,0.69366,0.69395,0.69362,0.69384,105000000.0
2005-09-22 19:17:00,0.69395,0.69397,0.69357,0.69357,132600001.0
2005-09-22 19:18:00,0.69337,0.69367,0.69333,0.69361,108200001.0
2005-09-22 19:19:00,0.69358,0.69369,0.69343,0.69343,92000000.0
2005-09-22 19:20:00,0.69358,0.69379,0.69346,0.69366,184700002.0
2005-09-22 19:21:00,0.69361,0.69368,0.6934,0.6935,147099999.0
2005-09-22 19:22:00,0.69337,0.69375,0.69333,0.69349,167300000.0
2005-09-22 19:23:00,0.69349,0.69379,0.69348,0.69351,133900002.0
2005-09-22 19:24:00,0.69348,0.69367,0.69341,0.69347,115800000.0
2005-09-22 19:25:00,0.69362,0.69374,0.69317,0.69329,163499998.0
2005-09-22 19:26:00,0.69318,0.69353,0.69307,0.69343,144899998.0
2005-09-22 19:27:00,0.69331,0.69335,0.69295,0.69295,115300001.0
2005-09-22 19:28:00,0.69313,0.69337,0.69299,0.69309,202699999.0
2005-09-22 19:29:00,0.69299,0.69333,0.69287,0.6931,103900000.0
2005-09-22 19:30:00,0.69304,0.69314,0.69276,0.69308,123200000.0
2005-09-22 19:31:00,0.69286,0.69291,0.69269,0.69278,51800000.0
2005-09-22 19:32:00,0.69265,0.69291,0.6925,0.69278,191500001.0
2005-09-22 19:33:00,0.69263,0.69286,0.6923,0.69254,85099999.0
2005-09-22 19:34:00,0.69247,0.69265,0.69226,0.69246,186400001.0
2005-09-22 19:35:00,0.69241,0.69261,0.69208,0.69261,221500001.0
2005-09-22 19:36:00,0.69262,0.6928,0.69221,0.69229,122100001.0
2005-09-22 19:37:00,0.69237,0.69264,0.69229,0.69252,115000000.0
2005-09-22 19:38:00,0.69274,0.69276,0.69211,0.69212,89400000.0
2005-09-22 19:39:00,0.69219,0.69255,0.69211,0.69248,290199998.0
2005-09-22 19:40:00,0.69236,0.6927,0.69215,0.6926,130900003.0
2005-09-22 19:41:00,0.69264,0.69275,0.69249,0.69272,66500000.0
2005-09-22 19:42:00,0.69252,0.69261,0.6921,0.6921,86100000.0
2005-09-22 19:43:00,0.69219,0.69263,0.69205,0.69205,145299998.0
2005-09-22 19:44:00,0.69232,0.69244,0.692,0.69207,102600000.0
2005-09-22 19:45:00,0.6923,0.6925,0.6918,0.69205,140200000.0
2005-09-22 19:46:00,0.69238,0.69239,0.69187,0.69218,100600000.0
2005-09-22 19:47:00,0.69222,0.69229,0.6918,0.6918,100700000.0
2005-09-22 19:48:00,0.69166,0.69208,0.69166,0.69185,118700002.0
2005-09-22 19:49:00,0.69135,0.69191,0.69118,0.6916,141500002.0
2005-09-22 19:50:00,0.69192,0.6922,0.69168,0.69218,135199999.0
2005-09-22 19:51:00,0.69243,0.69243,0.69199,0.692,130299999.0
2005-09-22 19:52:00,0.69207,0.69248,0.69183,0.69236,185500001.0
2005-09-22 19:53:00,0.69226,0.69248,0.69199,0.69235,135200000.0
2005-09-22 19:54:00,0.69231,0.69263,0.69213,0.69241,161400002.0
2005-09-22 19:55:00,0.69242,0.69262,0.6921,0.69245,196600000.0
2005-09-22 19:56:00,0.69238,0.69243,0.69199,0.6922,222800000.0
2005-09-22 19:57:00,0.69218,0.69233,0.6921,0.69213,136999997.0
2005-09-22 19:58:00,0.69223,0.69266,0.69203,0.69225,200400000.0
2005-09-22 19:59:00,0.69242,0.69293,0.69232,0.69278,100599999.0
2005-09-22 20:00:00,0.69285,0.69313,0.6924,0.6927,269000000.0
2005-09-22 20:01:00,0.69281,0.69282,0.69255,0.69266,128299999.0
2005-09-22 20:02:00,0.69255,0.6928,0.69244,0.69244,88500000.0
2005-09-22 20:03:00,0.6921,0.69246,0.69193,0.69223,66100000.0
2005-09-22 20:04:00,0.69261,0.69262,0.69225,0.69232,161800000.0
2005-09-22 20:05:00,0.69262,0.69275,0.69237,0.69253,160600000.0
2005-09-22 20:06:00,0.69246,0.6927,0.69237,0.69249,426500003.0
2005-09-22 20:07:00,0.69252,0.69264,0.69216,0.69216,135799999.0
2005-09-22 20:08:00,0.69222,0.69254,0.69217,0.6924,81499998.0
2005-09-22 20:09:00,0.69216,0.69268,0.69216,0.69219,122100001.0
2005-09-22 20:10:00,0.69214,0.6928,0.69214,0.69238,122499998.0
2005-09-22 20:11:00,0.69249,0.69267,0.69228,0.69267,57500000.0
2005-09-22 20:12:00,0.69276,0.69276,0.69225,0.69225,106500001.0
2005-09-22 20:13:00,0.69214,0.69258,0.692,0.69217,87799998.0
2005-09-22 20:14:00,0.69222,0.6924,0.6919,0.69215,174700000.0
2005-09-22 20:15:00,0.69199,0.69215,0.69182,0.69182,104000000.0
2005-09-22 20:16:00,0.69195,0.69237,0.69186,0.692,449899998.0
2005-09-22 20:17:00,0.69233,0.69251,0.69192,0.69199,292699993.0
2005-09-22 20:18:00,0.69191,0.69229,0.69188,0.69207,109900000.0
2005-09-22 20:19:00,0.69186,0.69246,0.69186,0.69246,81300000.0
2005-09-22 20:20:00,0.69225,0.6925,0.69218,0.69247,93500000.0
2005-09-22 20:21:00,0.69239,0.69257,0.69238,0.69252,101899999.0
2005-09-22 20:22:00,0.69292,0.693,0.69251,0.69258,136999999.0
2005-09-22 20:23:00,0.69246,0.69294,0.69246,0.69268,82600001.0
2005-09-22 20:24:00,0.69256,0.69285,0.69226,0.69261,176400001.0
2005-09-22 20:25:00,0.69243,0.69273,0.69243,0.69246,153299997.0
2005-09-22 20:26:00,0.69264,0.69291,0.69242,0.69242,57600001.0
2005-09-22 20:27:00,0.69245,0.693,0.69245,0.69261,176799998.0
2005-09-22 20:28:00,0.69264,0.69278,0.69257,0.69278,99499998.0
2005-09-22 20:29:00,0.69292,0.69307,0.69248,0.69282,218500000.0
2005-09-22 20:30:00,0.69259,0.69276,0.69243,0.69257,305799998.0
2005-09-22 20:31:00,0.69268,0.69278,0.69243,0.69251,183400000.0
2005-09-22 20:32:00,0.69247,0.69271,0.69235,0.69247,123299997.0
2005-09-22 20:33:00,0.69254,0.69277,0.69239,0.69262,209300000.0
2005-09-22 20:34:00,0.69255,0.69269,0.69242,0.69242,119500001.0
2005-09-22 20:35:00,0.69233,0.69255,0.69227,0.69236,75499999.0
2005-09-22 20:36:00,0.69233,0.69281,0.69229,0.69237,200000002.0
2005-09-22 20:37:00,0.69236,0.69282,0.69236,0.69256,212500001.0
2005-09-22 20:38:00,0.69252,0.69272,0.69243,0.69263,152199999.0
2005-09-22 20:39:00,0.69252,0.69267,0.69243,0.69251,102199999.0
2005-09-22 20:40:00,0.69247,0.69257,0.69229,0.69248,223299998.0
2005-09-22 20:41:00,0.69248,0.69263,0.69231,0.69249,155200000.0
2005-09-22 20:42:00,0.69246,0.69263,0.69241,0.69241,89599999.0
2005-09-22 20:43:00,0.69242,0.69273,0.69238,0.6924,113300000.0
2005-09-22 20:44:00,0.69242,0.69252,0.69225,0.69225,89299999.0
2005-09-22 20:45:00,0.69249,0.69263,0.69233,0.69239,111900001.0
2005-09-22 20:46:00,0.6925,0.69254,0.69228,0.69243,80000000.0
2005-09-22 20:47:00,0.69245,0.6925,0.69223,0.69232,163000002.0
2005-09-22 20:48:00,0.69232,0.6925,0.69228,0.69228,83000000.0
2005-09-22 20:49:00,0.6924,0.69256,0.69219,0.6923,83800000.0
2005-09-22 20:50:00,0.69228,0.69253,0.69215,0.69239,224400000.0
2005-09-22 20:51:00,0.69238,0.69244,0.6923,0.69242,143300002.0
2005-09-22 20:52:00,0.69247,0.69255,0.69224,0.69236,106299998.0
2005-09-22 20:53:00,0.6925,0.69266,0.69219,0.6925,299400004.0
2005-09-22 20:54:00,0.69249,0.69285,0.6923,0.6925,167099999.0
2005-09-22 20:55:00,0.69235,0.69258,0.69235,0.69244,157600000.0
2005-09-22 20:56:00,0.69246,0.6928,0.69246,0.69275,123000000.0
2005-09-22 20:57:00,0.69268,0.693,0.69214,0.69214,113300000.0
2005-09-22 20:58:00,0.69227,0.69296,0.69226,0.6926,371799999.0
2005-09-22 20:59:00,0.69288,0.69314,0.69264,0.69281,214100000.0
2005-09-22 21:00:00,0.6928,0.69281,0.69218,0.69218,240900002.0
2005-09-22 21:01:00,0.6923,0.69239,0.69194,0.69201,163099997.0
2005-09-22 21:02:00,0.69198,0.69206,0.69183,0.69183,145900001.0
2005-09-22 21:03:00,0.69186,0.69212,0.69175,0.69196,178999999.0
2005-09-22 21:04:00,0.69199,0.69214,0.69164,0.69164,100500001.0
2005-09-22 21:05:00,0.69176,0.69219,0.6915,0.69171,183299998.0
2005-09-22 21:06:00,0.69169,0.69201,0.69159,0.69161,146000001.0
2005-09-22 21:07:00,0.69179,0.69181,0.69158,0.6918,140000002.0
2005-09-22 21:08:00,0.69177,0.69197,0.69144,0.69146,125499999.0
2005-09-22 21:09:00,0.69163,0.69206,0.69138,0.6917,153299999.0
2005-09-22 21:10:00,0.6916,0.69215,0.69151,0.69184,125600002.0
2005-09-22 21:11:00,0.69183,0.69219,0.69154,0.6917,83900000.0
2005-09-22 21:12:00,0.69154,0.69209,0.69139,0.69173,168799999.0
2005-09-22 21:13:00,0.69149,0.69177,0.6914,0.69147,87899999.0
2005-09-22 21:14:00,0.69174,0.69193,0.6916,0.69171,182300002.0
2005-09-22 21:15:00,0.69183,0.69212,0.69164,0.69165,252699997.0
2005-09-22 21:16:00,0.6918,0.692,0.69168,0.69196,141999998.0
2005-09-22 21:17:00,0.6919,0.6921,0.69183,0.69185,143300001.0
2005-09-22 21:18:00,0.69179,0.69198,0.69171,0.69198,128000001.0
2005-09-22 21:19:00,0.69205,0.69247,0.69171,0.69202,203400004.0
2005-09-22 21:20:00,0.69213,0.69256,0.69201,0.69235,189399997.0
2005-09-22 21:21:00,0.6923,0.69244,0.69221,0.69237,110800000.0
2005-09-22 21:22:00,0.69228,0.69246,0.69208,0.69239,171200000.0
2005-09-22 21:23:00,0.6924,0.6926,0.69227,0.69239,110900000.0
2005-09-22 21:24:00,0.69234,0.69247,0.69228,0.69234,109099998.0
2005-09-22 21:25:00,0.69234,0.69274,0.69234,0.6927,198200000.0
2005-09-22 21:26:00,0.69229,0.69261,0.69218,0.69241,121799998.0
2005-09-22 21:27:00,0.69258,0.69267,0.69233,0.6925,147100000.0
2005-09-22 21:28:00,0.69244,0.69276,0.6924,0.69256,141900002.0
2005-09-22 21:29:00,0.69257,0.69269,0.69227,0.69238,232200000.0
2005-09-22 21:30:00,0.69259,0.69291,0.69251,0.69254,177100000.0
2005-09-22 21:31:00,0.69243,0.69273,0.69243,0.69263,98899999.0
2005-09-22 21:32:00,0.69242,0.69279,0.69242,0.69245,98900000.0
2005-09-22 21:33:00,0.69299,0.69299,0.69257,0.69283,81800000.0
2005-09-22 21:34:00,0.69289,0.6932,0.69282,0.69282,133199999.0
2005-09-22 21:35:00,0.69305,0.6931,0.69271,0.69278,228100003.0
2005-09-22 21:36:00,0.69275,0.6932,0.69265,0.69316,143399999.0
2005-09-22 21:37:00,0.69302,0.69319,0.69272,0.69295,106100000.0
2005-09-22 21:38:00,0.69283,0.69316,0.69277,0.69296,153999999.0
2005-09-22 21:39:00,0.69285,0.69298,0.69274,0.69291,132800001.0
2005-09-22 21:40:00,0.6929,0.69316,0.6928,0.69304,169500000.0
2005-09-22 21:41:00,0.69279,0.69304,0.69267,0.69278,141500002.0
2005-09-22 21:42:00,0.69277,0.69322,0.69271,0.69322,125800001.0
2005-09-22 21:43:00,0.69281,0.69301,0.69274,0.69279,80300000.0
2005-09-22 21:44:00,0.69302,0.6931,0.69265,0.69265,118000000.0
2005-09-22 21:45:00,0.69287,0.69292,0.69261,0.6927,111799998.0
2005-09-22 21:46:00,0.69267,0.69296,0.69249,0.69257,92200000.0
2005-09-22 21:47:00,0.6926,0.69273,0.69256,0.69261,86500002.0
2005-09-22 21:48:00,0.69275,0.69286,0.69241,0.69252,140300000.0
2005-09-22 21:49:00,0.69256,0.69294,0.69253,0.69288,98799999.0
2005-09-22 21:50:00,0.69282,0.69284,0.69256,0.69256,111800000.0
2005-09-22 21:51:00,0.69267,0.69269,0.69252,0.69257,137500002.0
2005-09-22 21:52:00,0.69259,0.69284,0.69249,0.69259,106100001.0
2005-09-22 21:53:00,0.69241,0.69286,0.69241,0.69279,108100002.0
2005-09-22 21:54:00,0.69292,0.69301,0.69235,0.69235,148000000.0
2005-09-22 21:55:00,0.69243,0.69266,0.69238,0.69255,106699999.0
2005-09-22 21:56:00,0.6925,0.69266,0.69246,0.69258,91700000.0
2005-09-22 21:57:00,0.69252,0.69289,0.69245,0.69246,176700000.0
2005-09-22 21:58:00,0.69259,0.69273,0.69238,0.69248,172900000.0
2005-09-22 21:59:00,0.69246,0.69275,0.69245,0.69253,124899997.0
2005-09-22 22:00:00,0.69262,0.69276,0.69253,0.69255,131500001.0
2005-09-22 22:01:00,0.69258,0.69281,0.69247,0.69273,58500000.0
2005-09-22 22:02:00,0.69266,0.69279,0.69247,0.69272,101300001.0
2005-09-22 22:03:00,0.69238,0.69281,0.69238,0.69247,131200000.0
2005-09-22 22:04:00,0.69238,0.69273,0.69237,0.69267,83600001.0
2005-09-22 22:05:00,0.69245,0.69266,0.69238,0.69238,182599999.0
2005-09-22 22:06:00,0.69226,0.69274,0.69226,0.69261,108000000.0
2005-09-22 22:07:00,0.69243,0.69271,0.69236,0.6925,60600000.0
2005-09-22 22:08:00,0.69259,0.69288,0.69251,0.69288,91700000.0
2005-09-22 22:09:00,0.69258,0.69274,0.69246,0.69254,115300003.0
2005-09-22 22:10:00,0.69248,0.69266,0.69238,0.69239,65399999.0
2005-09-22 22:11:00,0.69253,0.69272,0.69233,0.69258,96799999.0
2005-09-22 22:12:00,0.69248,0.69272,0.6924,0.69246,125200000.0
2005-09-22 22:13:00,0.69251,0.69264,0.69242,0.6925,123099998.0
2005-09-22 22:14:00,0.69248,0.69283,0.69241,0.69266,141299999.0
2005-09-22 22:15:00,0.69248,0.69268,0.69242,0.69253,115900000.0
2005-09-22 22:16:00,0.69235,0.69259,0.69235,0.69248,129300000.0
2005-09-22 22:17:00,0.69245,0.69253,0.69231,0.69235,141600001.0
2005-09-22 22:18:00,0.69241,0.69272,0.69235,0.69235,109699999.0
2005-09-22 22:19:00,0.69239,0.69282,0.6923,0.6927,63600000.0
2005-09-22 22:20:00,0.69276,0.69278,0.69238,0.69239,38700000.0
2005-09-22 22:21:00,0.69255,0.69272,0.6924,0.69241,138900001.0
2005-09-22 22:22:00,0.69265,0.69269,0.69245,0.69253,67700000.0
2005-09-22 22:23:00,0.69232,0.69275,0.69232,0.69252,142500000.0
2005-09-22 22:24:00,0.69253,0.69297,0.69253,0.69269,225399998.0
2005-09-22 22:25:00,0.69264,0.6928,0.69263,0.69277,124300000.0
2005-09-22 22:26:00,0.69291,0.69296,0.69256,0.69277,106600000.0
2005-09-22 22:27:00,0.6928,0.69288,0.69246,0.6926,114499996.0
2005-09-22 22:28:00,0.69259,0.69307,0.69259,0.69302,73400000.0
2005-09-22 22:29:00,0.69304,0.69315,0.69242,0.69242,139200000.0
2005-09-22 22:30:00,0.69242,0.69295,0.69242,0.69274,160300001.0
2005-09-22 22:31:00,0.69265,0.69289,0.69263,0.69275,86900002.0
2005-09-22 22:32:00,0.69299,0.69302,0.69268,0.69273,125200002.0
2005-09-22 22:33:00,0.69272,0.693,0.69266,0.69287,95500000.0
2005-09-22 22:34:00,0.69289,0.69305,0.69266,0.69304,86599999.0
2005-09-22 22:35:00,0.69309,0.69309,0.69274,0.69274,109800001.0
2005-09-22 22:36:00,0.69288,0.69324,0.69273,0.69302,153800002.0
2005-09-22 22:37:00,0.69304,0.69318,0.69268,0.69292,111100002.0
2005-09-22 22:38:00,0.693,0.69333,0.69273,0.69299,161199999.0
2005-09-22 22:39:00,0.693,0.69314,0.69294,0.69314,133900000.0
2005-09-22 22:40:00,0.69314,0.6932,0.6929,0.69298,97700000.0
2005-09-22 22:41:00,0.69292,0.69336,0.69286,0.69307,128300000.0
2005-09-22 22:42:00,0.69296,0.69309,0.69291,0.69303,179000002.0
2005-09-22 22:43:00,0.69305,0.69317,0.69251,0.69304,155099999.0
2005-09-22 22:44:00,0.69306,0.69322,0.69271,0.69296,173500002.0
2005-09-22 22:45:00,0.69293,0.69305,0.69274,0.69297,179199999.0
2005-09-22 22:46:00,0.69318,0.69319,0.69269,0.69298,242299999.0
2005-09-22 22:47:00,0.69302,0.69302,0.69276,0.69279,138299999.0
2005-09-22 22:48:00,0.69294,0.69311,0.69283,0.69293,102800002.0
2005-09-22 22:49:00,0.69283,0.69319,0.69276,0.69286,129500001.0
2005-09-22 22:50:00,0.69281,0.69323,0.69281,0.69298,142100000.0
2005-09-22 22:51:00,0.69304,0.69323,0.693,0.693,179199999.0
2005-09-22 22:52:00,0.6931,0.69314,0.69286,0.693,66300000.0
2005-09-22 22:53:00,0.69298,0.69304,0.69291,0.69304,161599999.0
2005-09-22 22:54:00,0.69296,0.69334,0.69288,0.6931,106900001.0
2005-09-22 22:55:00,0.69302,0.69321,0.69299,0.69304,122300000.0
2005-09-22 22:56:00,0.6932,0.6932,0.69302,0.69309,102700000.0
2005-09-22 22:57:00,0.69317,0.69324,0.69277,0.69284,125400000.0
2005-09-22 22:58:00,0.69281,0.69342,0.69279,0.69315,191600001.0
2005-09-22 22:59:00,0.69292,0.69314,0.69263,0.69263,156499996.0
2005-09-22 23:00:00,0.69263,0.69299,0.6926,0.69287,73700000.0
2005-09-22 23:01:00,0.69288,0.69303,0.69286,0.69297,120999999.0
2005-09-22 23:02:00,0.69284,0.69306,0.69279,0.69284,150499999.0
2005-09-22 23:03:00,0.6928,0.69287,0.69275,0.6928,53100000.0
2005-09-22 23:04:00,0.69281,0.69303,0.69276,0.69301,88400001.0
2005-09-22 23:05:00,0.69307,0.69309,0.69286,0.69295,105400000.0
2005-09-22 23:06:00,0.69305,0.69309,0.69265,0.69265,76400001.0
2005-09-22 23:07:00,0.69268,0.69296,0.69268,0.6928,76100000.0
2005-09-22 23:08:00,0.69293,0.69308,0.6925,0.69258,90299999.0
2005-09-22 23:09:00,0.69271,0.69278,0.69254,0.69261,89200001.0
2005-09-22 23:10:00,0.69264,0.6927,0.6924,0.6924,82099998.0
2005-09-22 23:11:00,0.69265,0.69296,0.69252,0.69262,82999999.0
2005-09-22 23:12:00,0.69278,0.69307,0.6926,0.69307,118999999.0
2005-09-22 23:13:00,0.69285,0.69294,0.69255,0.69278,206399998.0
2005-09-22 23:14:00,0.69279,0.69303,0.69279,0.69303,77900001.0
2005-09-22 23:15:00,0.69301,0.69301,0.69266,0.69282,73000000.0
2005-09-22 23:16:00,0.69273,0.69288,0.6926,0.69277,75100000.0
2005-09-22 23:17:00,0.69266,0.69284,0.6925,0.6926,124900002.0
2005-09-22 23:18:00,0.69278,0.69295,0.69262,0.69295,137000000.0
2005-09-22 23:19:00,0.69279,0.69284,0.69272,0.69281,84800001.0
2005-09-22 23:20:00,0.69276,0.69293,0.6926,0.69287,140499998.0
2005-09-22 23:21:00,0.69272,0.69272,0.69257,0.69257,75799999.0
2005-09-22 23:22:00,0.69247,0.69282,0.69247,0.69282,71500000.0
2005-09-22 23:23:00,0.69284,0.69288,0.69271,0.69272,77799999.0
2005-09-22 23:24:00,0.6927,0.6927,0.69252,0.69264,64700000.0
2005-09-22 23:25:00,0.69265,0.69268,0.69256,0.69262,95200000.0
2005-09-22 23:26:00,0.69264,0.69274,0.6926,0.6927,87999999.0
2005-09-22 23:27:00,0.69267,0.69279,0.69245,0.69257,141599999.0
2005-09-22 23:28:00,0.69255,0.6928,0.69255,0.6928,83899999.0
2005-09-22 23:29:00,0.69244,0.6927,0.69244,0.6927,93200001.0
2005-09-22 23:30:00,0.69265,0.69276,0.69263,0.69272,85299999.0
2005-09-22 23:31:00,0.6927,0.69287,0.69269,0.69281,68000000.0
2005-09-22 23:32:00,0.69261,0.69276,0.69253,0.6927,122999999.0
2005-09-22 23:33:00,0.69251,0.69274,0.69238,0.6924,78500000.0
2005-09-22 23:34:00,0.69244,0.69261,0.6924,0.69255,91899997.0
2005-09-22 23:35:00,0.69257,0.69265,0.69244,0.69265,96400001.0
2005-09-22 23:36:00,0.69266,0.6927,0.69252,0.69263,85400000.0
2005-09-22 23:37:00,0.69272,0.69275,0.69259,0.69272,164899996.0
2005-09-22 23:38:00,0.69275,0.69293,0.69259,0.69283,159400000.0
2005-09-22 23:39:00,0.69251,0.69271,0.69247,0.69271,95400000.0
2005-09-22 23:40:00,0.6927,0.69279,0.69248,0.69259,78599998.0
2005-09-22 23:41:00,0.69265,0.69265,0.69245,0.69263,96699999.0
2005-09-22 23:42:00,0.69274,0.69274,0.69247,0.69258,79700000.0
2005-09-22 23:43:00,0.69263,0.6927,0.69247,0.69261,156899998.0
2005-09-22 23:44:00,0.69261,0.69274,0.69237,0.69262,190100000.0
2005-09-22 23:45:00,0.69256,0.6927,0.69246,0.69265,132299999.0
2005-09-22 23:46:00,0.6928,0.69289,0.69263,0.69263,86800000.0
2005-09-22 23:47:00,0.69262,0.69276,0.69256,0.6926,126000001.0
2005-09-22 23:48:00,0.69268,0.69296,0.69263,0.69284,97599999.0
2005-09-22 23:49:00,0.6929,0.69294,0.69247,0.69247,114500000.0
2005-09-22 23:50:00,0.6925,0.69263,0.69236,0.69257,118900001.0
2005-09-22 23:51:00,0.69268,0.69294,0.69253,0.69278,116400000.0
2005-09-22 23:52:00,0.69273,0.69316,0.69256,0.69269,197299997.0
2005-09-22 23:53:00,0.69254,0.69287,0.69247,0.69273,99100002.0
2005-09-22 23:54:00,0.69264,0.69278,0.69261,0.69261,125399999.0
2005-09-22 23:55:00,0.69258,0.69281,0.69239,0.69262,100700000.0
2005-09-22 23:56:00,0.69276,0.69291,0.6926,0.69267,129700000.0
2005-09-22 23:57:00,0.69263,0.69292,0.69256,0.69276,103799999.0
2005-09-22 23:58:00,0.69292,0.69292,0.69263,0.6927,85800001.0
2005-09-22 23:59:00,0.69252,0.69288,0.69252,0.69281,75300000.0
2005-09-23 00:00:00,0.69277,0.69285,0.69261,0.69275,97300000.0
2005-09-23 00:01:00,0.69272,0.69284,0.69249,0.69275,122899999.0
2005-09-23 00:02:00,0.69274,0.69317,0.69273,0.69279,168800000.0
2005-09-23 00:03:00,0.69284,0.69313,0.69271,0.69286,79799999.0
2005-09-23 00:04:00,0.69277,0.6929,0.69267,0.6929,104799999.0
2005-09-23 00:05:00,0.6928,0.6928,0.69239,0.6926,65500000.0
2005-09-23 00:06:00,0.6925,0.69267,0.6925,0.69258,141900000.0
2005-09-23 00:07:00,0.69261,0.69277,0.69238,0.69238,113800000.0
2005-09-23 00:08:00,0.69234,0.69275,0.69234,0.69268,99300001.0
2005-09-23 00:09:00,0.69265,0.69276,0.69257,0.69273,78700000.0
2005-09-23 00:10:00,0.69276,0.6931,0.69276,0.6928,150399997.0
2005-09-23 00:11:00,0.69285,0.69309,0.69275,0.69275,93700000.0
2005-09-23 00:12:00,0.69273,0.69305,0.69267,0.69289,99899999.0
2005-09-23 00:13:00,0.69285,0.69331,0.69285,0.69301,125800002.0
2005-09-23 00:14:00,0.69333,0.69339,0.69284,0.69305,82600000.0
2005-09-23 00:15:00,0.69303,0.69349,0.69293,0.69348,52200000.0
2005-09-23 00:16:00,0.69335,0.69344,0.69314,0.6932,105000000.0
2005-09-23 00:17:00,0.69352,0.69363,0.69322,0.69327,107300002.0
2005-09-23 00:18:00,0.69344,0.69352,0.69308,0.69324,87599999.0
2005-09-23 00:19:00,0.69346,0.69356,0.69318,0.69339,169799999.0
2005-09-23 00:20:00,0.69338,0.69347,0.69321,0.69332,113200002.0
2005-09-23 00:21:00,0.6932,0.69354,0.6932,0.69354,73700000.0
2005-09-23 00:22:00,0.69342,0.69359,0.69342,0.69355,149600002.0
2005-09-23 00:23:00,0.69357,0.69357,0.6932,0.69329,74800000.0
2005-09-23 00:24:00,0.69335,0.69357,0.69326,0.69356,94100000.0
2005-09-23 00:25:00,0.69347,0.69347,0.69317,0.69317,62900000.0
2005-09-23 00:26:00,0.69328,0.6934,0.69307,0.69322,104600000.0
2005-09-23 00:27:00,0.69336,0.69351,0.69331,0.6934,144600000.0
2005-09-23 00:28:00,0.69329,0.69351,0.69306,0.69315,182899998.0
2005-09-23 00:29:00,0.69332,0.69337,0.69308,0.69308,111699998.0
2005-09-23 00:30:00,0.69331,0.69332,0.69304,0.69323,99700001.0
2005-09-23 00:31:00,0.69332,0.69341,0.69328,0.69333,76699999.0
2005-09-23 00:32:00,0.69326,0.69334,0.693,0.69317,164899999.0
2005-09-23 00:33:00,0.69322,0.69333,0.69295,0.69315,144300000.0
2005-09-23 00:34:00,0.69317,0.6933,0.69308,0.69329,89900000.0
2005-09-23 00:35:00,0.6933,0.69348,0.69306,0.69318,102499999.0
2005-09-23 00:36:00,0.69335,0.6936,0.69319,0.69319,137700001.0
2005-09-23 00:37:00,0.69337,0.69358,0.69315,0.69337,155600000.0
2005-09-23 00:38:00,0.69298,0.69347,0.69298,0.69322,126299998.0
2005-09-23 00:39:00,0.69326,0.69338,0.69317,0.69322,98199999.0
2005-09-23 00:40:00,0.69315,0.69339,0.69309,0.69329,114100000.0
2005-09-23 00:41:00,0.69353,0.69367,0.6933,0.69358,113400000.0
2005-09-23 00:42:00,0.69338,0.69382,0.69337,0.69357,132100001.0
2005-09-23 00:43:00,0.69338,0.69353,0.69321,0.69328,77700000.0
2005-09-23 00:44:00,0.69331,0.69348,0.69319,0.69327,106799999.0
2005-09-23 00:45:00,0.69336,0.69373,0.69327,0.69345,104299999.0
2005-09-23 00:46:00,0.69317,0.69338,0.69316,0.69322,99800001.0
2005-09-23 00:47:00,0.69328,0.69348,0.69308,0.69308,127600002.0
2005-09-23 00:48:00,0.69362,0.69362,0.69321,0.69342,109600000.0
2005-09-23 00:49:00,0.69316,0.69378,0.69316,0.69378,107100001.0
2005-09-23 00:50:00,0.69402,0.6941,0.69363,0.69363,127899999.0
2005-09-23 00:51:00,0.69366,0.69388,0.69357,0.69378,80100001.0
2005-09-23 00:52:00,0.69378,0.69411,0.69366,0.69396,89500000.0
2005-09-23 00:53:00,0.69395,0.69402,0.69374,0.69393,114300000.0
2005-09-23 00:54:00,0.69371,0.69412,0.6936,0.69407,114700000.0
2005-09-23 00:55:00,0.69382,0.69403,0.69364,0.69364,143000000.0
2005-09-23 00:56:00,0.69375,0.69376,0.69326,0.69326,147600000.0
2005-09-23 00:57:00,0.69338,0.69358,0.69325,0.69336,106800000.0
2005-09-23 00:58:00,0.69354,0.69363,0.69331,0.69336,93299999.0
2005-09-23 00:59:00,0.69326,0.69356,0.69326,0.69335,113499999.0
2005-09-23 01:00:00,0.69321,0.69358,0.69321,0.69348,99000000.0
2005-09-23 01:01:00,0.69322,0.69353,0.69322,0.69347,145200001.0
2005-09-23 01:02:00,0.69359,0.69369,0.69332,0.69337,88599999.0
2005-09-23 01:03:00,0.69345,0.69364,0.69332,0.69355,106800002.0
2005-09-23 01:04:00,0.69352,0.69362,0.69342,0.69354,106600001.0
2005-09-23 01:05:00,0.69347,0.69367,0.69321,0.69321,105099999.0
2005-09-23 01:06:00,0.69358,0.69365,0.69337,0.69338,169900001.0
2005-09-23 01:07:00,0.69344,0.6936,0.69338,0.69342,91300001.0
2005-09-23 01:08:00,0.69349,0.69376,0.69349,0.6935,91799999.0
2005-09-23 01:09:00,0.69365,0.69388,0.6935,0.69369,55200000.0
2005-09-23 01:10:00,0.69357,0.69382,0.69357,0.69364,120700001.0
2005-09-23 01:11:00,0.69356,0.69385,0.69356,0.69359,119800002.0
2005-09-23 01:12:00,0.69368,0.69382,0.6935,0.6935,89500001.0
2005-09-23 01:13:00,0.69374,0.69391,0.69364,0.69365,82800000.0
2005-09-23 01:14:00,0.69389,0.69409,0.69352,0.69355,122400000.0
2005-09-23 01:15:00,0.69372,0.69389,0.69354,0.69359,85100001.0
2005-09-23 01:16:00,0.69381,0.69401,0.69376,0.69381,92000000.0
2005-09-23 01:17:00,0.69377,0.694,0.69372,0.69397,102100000.0
2005-09-23 01:18:00,0.69394,0.69409,0.6937,0.694,142100001.0
2005-09-23 01:19:00,0.69369,0.69399,0.69369,0.6939,119000000.0
2005-09-23 01:20:00,0.69372,0.69392,0.69368,0.69382,104500001.0
2005-09-23 01:21:00,0.694,0.69414,0.69378,0.69402,69700001.0
2005-09-23 01:22:00,0.69382,0.69405,0.69381,0.69382,171900000.0
2005-09-23 01:23:00,0.69382,0.69393,0.69356,0.69369,107800000.0
2005-09-23 01:24:00,0.69376,0.69386,0.69358,0.69365,109799999.0
2005-09-23 01:25:00,0.69376,0.69404,0.69376,0.69396,67700000.0
2005-09-23 01:26:00,0.69379,0.69428,0.69379,0.69388,149799999.0
2005-09-23 01:27:00,0.69383,0.6941,0.69379,0.6939,111300000.0
2005-09-23 01:28:00,0.69405,0.69408,0.69388,0.69396,112599999.0
2005-09-23 01:29:00,0.69397,0.69412,0.69376,0.69376,49400000.0
2005-09-23 01:30:00,0.69373,0.69423,0.69372,0.69385,80700000.0
2005-09-23 01:31:00,0.69389,0.69404,0.69375,0.69385,67900000.0
2005-09-23 01:32:00,0.69378,0.69413,0.69378,0.694,106200000.0
2005-09-23 01:33:00,0.69375,0.69412,0.69375,0.69386,110700000.0
2005-09-23 01:34:00,0.69389,0.69405,0.69362,0.69377,108500000.0
2005-09-23 01:35:00,0.69376,0.69411,0.69376,0.69396,120099997.0
2005-09-23 01:36:00,0.69397,0.69411,0.69381,0.694,105800002.0
2005-09-23 01:37:00,0.69394,0.69418,0.69392,0.69398,102700000.0
2005-09-23 01:38:00,0.6937,0.69416,0.6937,0.6939,112200000.0
2005-09-23 01:39:00,0.69382,0.69411,0.69382,0.69393,109299997.0
2005-09-23 01:40:00,0.69415,0.69418,0.69382,0.69385,141000000.0
2005-09-23 01:41:00,0.69412,0.69419,0.69378,0.69379,129199999.0
2005-09-23 01:42:00,0.69394,0.69413,0.69376,0.69401,110700000.0
2005-09-23 01:43:00,0.69406,0.6941,0.69375,0.69375,93799998.0
2005-09-23 01:44:00,0.69389,0.69401,0.69376,0.69378,88700000.0
2005-09-23 01:45:00,0.69376,0.69397,0.69372,0.69383,114199999.0
2005-09-23 01:46:00,0.69369,0.69395,0.69368,0.69376,116300000.0
2005-09-23 01:47:00,0.69382,0.69392,0.69372,0.69384,116800000.0
2005-09-23 01:48:00,0.69369,0.694,0.69369,0.69378,73100001.0
2005-09-23 01:49:00,0.69372,0.69392,0.69369,0.69386,69700000.0
2005-09-23 01:50:00,0.69393,0.69402,0.69367,0.6938,68600000.0
2005-09-23 01:51:00,0.69386,0.69397,0.69372,0.69376,95900001.0
2005-09-23 01:52:00,0.69364,0.69406,0.69364,0.69394,78200001.0
2005-09-23 01:53:00,0.69391,0.69391,0.69365,0.69369,86900000.0
2005-09-23 01:54:00,0.69375,0.69387,0.69354,0.69365,134699999.0
2005-09-23 01:55:00,0.69368,0.6938,0.6935,0.69365,197399997.0
2005-09-23 01:56:00,0.69359,0.69374,0.69352,0.69353,95299998.0
2005-09-23 01:57:00,0.69341,0.69368,0.69323,0.69323,124400000.0
2005-09-23 01:58:00,0.69352,0.69364,0.69297,0.69304,72399999.0
2005-09-23 01:59:00,0.69305,0.6932,0.69287,0.69293,74499999.0
2005-09-23 02:00:00,0.69294,0.69317,0.69267,0.69278,75300000.0
2005-09-23 02:01:00,0.69276,0.69319,0.69276,0.69285,175199998.0
2005-09-23 02:02:00,0.69297,0.69301,0.6927,0.69283,173199999.0
2005-09-23 02:03:00,0.6928,0.69342,0.6928,0.69308,98200002.0
2005-09-23 02:04:00,0.69285,0.69325,0.69273,0.69273,92600000.0
2005-09-23 02:05:00,0.693,0.69331,0.69277,0.69277,69300000.0
2005-09-23 02:06:00,0.69268,0.69347,0.69262,0.69347,110099999.0
2005-09-23 02:07:00,0.69308,0.69308,0.69265,0.69278,45500001.0
2005-09-23 02:08:00,0.69297,0.69329,0.69297,0.69329,101600000.0
2005-09-23 02:09:00,0.69334,0.69336,0.69323,0.69329,130299998.0
2005-09-23 02:10:00,0.69322,0.69337,0.69304,0.69317,79300000.0
2005-09-23 02:11:00,0.69335,0.69357,0.69315,0.69323,140099997.0
2005-09-23 02:12:00,0.6931,0.69384,0.6931,0.69379,84400001.0
2005-09-23 02:13:00,0.69372,0.69392,0.6933,0.6933,103699999.0
2005-09-23 02:14:00,0.69341,0.69373,0.69334,0.6936,96800000.0
2005-09-23 02:15:00,0.69361,0.69372,0.69324,0.69343,113299998.0
2005-09-23 02:16:00,0.69319,0.69361,0.69315,0.69331,139400000.0
2005-09-23 02:17:00,0.69335,0.69357,0.69315,0.69332,89800000.0
2005-09-23 02:18:00,0.69325,0.69364,0.69325,0.69348,91300000.0
2005-09-23 02:19:00,0.69352,0.69353,0.69318,0.69319,119600002.0
2005-09-23 02:20:00,0.69327,0.69352,0.69312,0.69332,151299999.0
2005-09-23 02:21:00,0.69317,0.69344,0.69297,0.69344,89800000.0
2005-09-23 02:22:00,0.69325,0.69341,0.69315,0.69321,109700000.0
2005-09-23 02:23:00,0.69334,0.69365,0.69305,0.69313,99800000.0
2005-09-23 02:24:00,0.69297,0.69326,0.69283,0.69293,140800002.0
2005-09-23 02:25:00,0.69297,0.6931,0.69281,0.69283,129100000.0
2005-09-23 02:26:00,0.69296,0.6931,0.69279,0.69279,108000000.0
2005-09-23 02:27:00,0.69323,0.69323,0.6927,0.6927,61400000.0
2005-09-23 02:28:00,0.69248,0.69282,0.69243,0.69249,128199999.0
2005-09-23 02:29:00,0.69258,0.693,0.69246,0.69271,81400000.0
2005-09-23 02:30:00,0.69284,0.69294,0.69236,0.69258,94700000.0
2005-09-23 02:31:00,0.69256,0.69308,0.69229,0.69262,122899999.0
2005-09-23 02:32:00,0.69245,0.69273,0.69238,0.69273,98299999.0
2005-09-23 02:33:00,0.69263,0.69287,0.69245,0.69277,87300000.0
2005-09-23 02:34:00,0.69279,0.69279,0.69238,0.69257,110700000.0
2005-09-23 02:35:00,0.69254,0.69269,0.69216,0.69216,90099998.0
2005-09-23 02:36:00,0.6926,0.69293,0.69244,0.69254,88000000.0
2005-09-23 02:37:00,0.69244,0.69299,0.69242,0.69298,107399999.0
2005-09-23 02:38:00,0.69257,0.69297,0.69257,0.69284,94000000.0
2005-09-23 02:39:00,0.69297,0.6932,0.69268,0.69297,121800000.0
2005-09-23 02:40:00,0.69307,0.69318,0.69276,0.69279,156000002.0
2005-09-23 02:41:00,0.69271,0.69306,0.69258,0.69282,117500001.0
2005-09-23 02:42:00,0.69309,0.69312,0.6927,0.69283,81999999.0
2005-09-23 02:43:00,0.69256,0.69321,0.69256,0.69297,112200000.0
2005-09-23 02:44:00,0.69296,0.69302,0.69284,0.69291,142600000.0
2005-09-23 02:45:00,0.69277,0.69301,0.69277,0.69301,70899999.0
2005-09-23 02:46:00,0.69291,0.69321,0.69277,0.69307,62500000.0
2005-09-23 02:47:00,0.69301,0.69319,0.69285,0.69317,84600000.0
2005-09-23 02:48:00,0.69305,0.69316,0.69279,0.6928,88300000.0
2005-09-23 02:49:00,0.69287,0.69309,0.69265,0.69309,65200000.0
2005-09-23 02:50:00,0.69298,0.693,0.69282,0.69282,107300000.0
2005-09-23 02:51:00,0.69295,0.69318,0.69283,0.69295,153500000.0
2005-09-23 02:52:00,0.69291,0.6933,0.69268,0.69268,190000001.0
2005-09-23 02:53:00,0.69307,0.69318,0.69255,0.69275,91599999.0
2005-09-23 02:54:00,0.69275,0.6931,0.69268,0.69302,136699998.0
2005-09-23 02:55:00,0.69297,0.69302,0.6928,0.69284,180900002.0
2005-09-23 02:56:00,0.69296,0.69308,0.69275,0.69275,171899999.0
2005-09-23 02:57:00,0.69288,0.69291,0.69264,0.69281,74300001.0
2005-09-23 02:58:00,0.69261,0.69287,0.69253,0.69273,128300001.0
2005-09-23 02:59:00,0.69278,0.69297,0.69254,0.69254,97800000.0
2005-09-23 03:00:00,0.69255,0.69275,0.69241,0.69267,67000000.0
2005-09-23 03:01:00,0.69271,0.69308,0.69259,0.69298,128099998.0
2005-09-23 03:02:00,0.69258,0.69283,0.69254,0.69262,86599998.0
2005-09-23 03:03:00,0.69279,0.69279,0.69205,0.69205,71199999.0
2005-09-23 03:04:00,0.69227,0.69245,0.69186,0.69193,126499999.0
2005-09-23 03:05:00,0.69219,0.69222,0.69164,0.69192,169000000.0
2005-09-23 03:06:00,0.69192,0.6921,0.69174,0.6918,67500000.0
2005-09-23 03:07:00,0.69196,0.69223,0.69176,0.69214,128300000.0
2005-09-23 03:08:00,0.69171,0.692,0.69129,0.69139,126300000.0
2005-09-23 03:09:00,0.69101,0.6916,0.69087,0.6912,182699999.0
2005-09-23 03:10:00,0.69106,0.69131,0.69086,0.69115,104800000.0
2005-09-23 03:11:00,0.69111,0.69115,0.69086,0.69094,96599999.0
2005-09-23 03:12:00,0.69076,0.69103,0.69065,0.69073,136599999.0
2005-09-23 03:13:00,0.69077,0.69078,0.69015,0.69035,157299998.0
2005-09-23 03:14:00,0.69053,0.69071,0.69034,0.69054,50699999.0
2005-09-23 03:15:00,0.6907,0.69108,0.69055,0.69087,133100000.0
2005-09-23 03:16:00,0.69085,0.69102,0.69036,0.69061,115200001.0
2005-09-23 03:17:00,0.69074,0.69074,0.69042,0.69052,95300000.0
2005-09-23 03:18:00,0.69081,0.69085,0.69036,0.69041,72799999.0
2005-09-23 03:19:00,0.69062,0.69164,0.69062,0.69164,86899999.0
2005-09-23 03:20:00,0.69158,0.69191,0.69137,0.69146,108699999.0
2005-09-23 03:21:00,0.69147,0.69165,0.6912,0.6912,91700000.0
2005-09-23 03:22:00,0.69154,0.69154,0.6913,0.6913,98000001.0
2005-09-23 03:23:00,0.69128,0.69178,0.69118,0.69158,87600001.0
2005-09-23 03:24:00,0.69156,0.69196,0.69142,0.69154,116400000.0
2005-09-23 03:25:00,0.6917,0.69205,0.6917,0.69205,75399999.0
2005-09-23 03:26:00,0.69196,0.69202,0.69185,0.69194,62400000.0
2005-09-23 03:27:00,0.69185,0.69209,0.6916,0.6916,99800000.0
2005-09-23 03:28:00,0.69174,0.69203,0.6917,0.69198,103500000.0
2005-09-23 03:29:00,0.69212,0.69223,0.6917,0.69203,159600000.0
2005-09-23 03:30:00,0.69227,0.69239,0.69191,0.69225,165400000.0
2005-09-23 03:31:00,0.69237,0.69252,0.69203,0.69229,178200002.0
2005-09-23 03:32:00,0.692,0.69224,0.69192,0.69198,112000000.0
2005-09-23 03:33:00,0.69207,0.69221,0.69172,0.69179,97499999.0
2005-09-23 03:34:00,0.69189,0.69212,0.6917,0.69194,120099998.0
2005-09-23 03:35:00,0.69233,0.69233,0.69163,0.69166,94800000.0
2005-09-23 03:36:00,0.69164,0.69202,0.69151,0.69188,104699998.0
2005-09-23 03:37:00,0.69198,0.69211,0.69182,0.69182,132700000.0
2005-09-23 03:38:00,0.69178,0.69216,0.69174,0.69195,79800000.0
2005-09-23 03:39:00,0.69198,0.69211,0.69174,0.69174,96900000.0
2005-09-23 03:40:00,0.6917,0.69221,0.6917,0.69221,72700000.0
2005-09-23 03:41:00,0.69214,0.69227,0.69173,0.69207,96400000.0
2005-09-23 03:42:00,0.69205,0.69217,0.69172,0.69217,86599999.0
2005-09-23 03:43:00,0.69168,0.69206,0.69168,0.69187,115600000.0
2005-09-23 03:44:00,0.69177,0.6919,0.69149,0.69152,107699998.0
2005-09-23 03:45:00,0.69184,0.69184,0.69135,0.6914,82700000.0
2005-09-23 03:46:00,0.69161,0.69172,0.69144,0.69149,77900000.0
2005-09-23 03:47:00,0.69131,0.69171,0.69118,0.69128,130999999.0
2005-09-23 03:48:00,0.69144,0.69167,0.69124,0.69147,119600000.0
2005-09-23 03:49:00,0.6913,0.69173,0.6913,0.69173,75100000.0
2005-09-23 03:50:00,0.69161,0.69167,0.69132,0.69132,106300000.0
2005-09-23 03:51:00,0.69149,0.69169,0.69138,0.69161,83000001.0
2005-09-23 03:52:00,0.69182,0.6919,0.69147,0.69155,75500000.0
2005-09-23 03:53:00,0.69143,0.6918,0.69143,0.6916,89800000.0
2005-09-23 03:54:00,0.69157,0.69189,0.69157,0.69189,63400000.0
2005-09-23 03:55:00,0.69179,0.69204,0.69161,0.69184,126100000.0
2005-09-23 03:56:00,0.69194,0.69199,0.69163,0.69192,92299999.0
2005-09-23 03:57:00,0.69193,0.69202,0.6918,0.69188,125700000.0
2005-09-23 03:58:00,0.69194,0.6922,0.69178,0.69185,201899999.0
2005-09-23 03:59:00,0.69176,0.69211,0.6917,0.69211,51000000.0
2005-09-23 04:00:00,0.69203,0.69203,0.69177,0.69177,50900001.0
2005-09-23 04:01:00,0.69184,0.69191,0.69163,0.69164,164500002.0
2005-09-23 04:02:00,0.69147,0.69197,0.69137,0.69175,137000000.0
2005-09-23 04:03:00,0.69169,0.69186,0.69152,0.69172,116900000.0
2005-09-23 04:04:00,0.69156,0.69202,0.69155,0.692,72400000.0
2005-09-23 04:05:00,0.69172,0.69207,0.69166,0.69189,147899998.0
2005-09-23 04:06:00,0.69198,0.69202,0.69169,0.69175,173700001.0
2005-09-23 04:07:00,0.69169,0.69195,0.69161,0.69175,106500001.0
2005-09-23 04:08:00,0.69198,0.69207,0.69148,0.69148,73100000.0
2005-09-23 04:09:00,0.69161,0.69198,0.69161,0.69193,62499999.0
2005-09-23 04:10:00,0.69189,0.69205,0.69173,0.69173,69700000.0
2005-09-23 04:11:00,0.69159,0.69186,0.69158,0.69173,92999999.0
2005-09-23 04:12:00,0.69164,0.69185,0.69158,0.69168,105300002.0
2005-09-23 04:13:00,0.69174,0.69189,0.69168,0.69186,94100001.0
2005-09-23 04:14:00,0.69186,0.69194,0.69161,0.69161,129700000.0
2005-09-23 04:15:00,0.69177,0.69213,0.69177,0.69196,133899999.0
2005-09-23 04:16:00,0.69175,0.69215,0.69164,0.69179,105300000.0
2005-09-23 04:17:00,0.69177,0.69191,0.69168,0.69171,100299999.0
2005-09-23 04:18:00,0.69182,0.69246,0.69178,0.69231,104900000.0
2005-09-23 04:19:00,0.69237,0.69244,0.69196,0.69196,85600001.0
2005-09-23 04:20:00,0.69197,0.69216,0.69181,0.692,114999999.0
2005-09-23 04:21:00,0.69218,0.6925,0.69207,0.69221,196100001.0
2005-09-23 04:22:00,0.69206,0.6923,0.69199,0.69204,110800000.0
2005-09-23 04:23:00,0.692,0.6922,0.69184,0.6919,95400000.0
2005-09-23 04:24:00,0.69197,0.69207,0.69177,0.69177,111999999.0
2005-09-23 04:25:00,0.69185,0.69234,0.69185,0.69196,150599997.0
2005-09-23 04:26:00,0.69186,0.69218,0.69181,0.69192,102299999.0
2005-09-23 04:27:00,0.69211,0.69227,0.69197,0.69205,81200002.0
2005-09-23 04:28:00,0.69203,0.6921,0.6918,0.69199,83300000.0
2005-09-23 04:29:00,0.6921,0.69223,0.69179,0.69202,99400001.0
2005-09-23 04:30:00,0.69206,0.69218,0.69183,0.69207,102799999.0
2005-09-23 04:31:00,0.692,0.69223,0.69187,0.69207,123300002.0
2005-09-23 04:32:00,0.69208,0.6924,0.69199,0.69212,71000000.0
2005-09-23 04:33:00,0.69234,0.69245,0.69201,0.69221,84299999.0
2005-09-23 04:34:00,0.69206,0.69228,0.69191,0.69202,84499998.0
2005-09-23 04:35:00,0.69196,0.69235,0.69196,0.69235,109999999.0
2005-09-23 04:36:00,0.69239,0.69244,0.69204,0.69211,154799999.0
2005-09-23 04:37:00,0.69218,0.69233,0.69203,0.69207,89900000.0
2005-09-23 04:38:00,0.69224,0.69228,0.69199,0.69209,123800000.0
2005-09-23 04:39:00,0.69222,0.69229,0.69196,0.69225,74500001.0
2005-09-23 04:40:00,0.69193,0.69221,0.69192,0.69195,106900000.0
2005-09-23 04:41:00,0.69206,0.69212,0.69185,0.69189,113099998.0
2005-09-23 04:42:00,0.69221,0.69228,0.69194,0.69202,92300000.0
2005-09-23 04:43:00,0.69199,0.69209,0.69184,0.69187,106100001.0
2005-09-23 04:44:00,0.69192,0.69215,0.69179,0.69197,122800000.0
2005-09-23 04:45:00,0.69205,0.69219,0.69192,0.69205,120299998.0
2005-09-23 04:46:00,0.69209,0.69231,0.69185,0.69185,163399999.0
2005-09-23 04:47:00,0.69194,0.6921,0.69162,0.69194,87600000.0
2005-09-23 04:48:00,0.69188,0.69208,0.69165,0.69172,145099999.0
2005-09-23 04:49:00,0.69188,0.6922,0.69165,0.69204,114899999.0
2005-09-23 04:50:00,0.69214,0.69219,0.69166,0.69214,162999999.0
2005-09-23 04:51:00,0.69183,0.69212,0.69165,0.69196,134599998.0
2005-09-23 04:52:00,0.69189,0.6922,0.69187,0.69204,97900000.0
2005-09-23 04:53:00,0.69197,0.69216,0.69186,0.69198,106999998.0
2005-09-23 04:54:00,0.69204,0.6922,0.69189,0.69199,72100000.0
2005-09-23 04:55:00,0.69195,0.69215,0.69167,0.69186,103800001.0
2005-09-23 04:56:00,0.69189,0.69237,0.69188,0.69229,83000002.0
2005-09-23 04:57:00,0.69209,0.69216,0.69162,0.69208,122600001.0
2005-09-23 04:58:00,0.69214,0.69217,0.69177,0.69177,149900002.0
2005-09-23 04:59:00,0.69188,0.69224,0.69186,0.6919,129800002.0
2005-09-23 05:00:00,0.69184,0.69193,0.69178,0.69179,78500000.0
2005-09-23 05:01:00,0.69182,0.69194,0.69151,0.6917,90800001.0
2005-09-23 05:02:00,0.69214,0.69214,0.69175,0.69177,100499999.0
2005-09-23 05:03:00,0.6919,0.69213,0.69175,0.69197,93100000.0
2005-09-23 05:04:00,0.69198,0.69205,0.69179,0.6919,123900001.0
2005-09-23 05:05:00,0.69197,0.69209,0.69175,0.69175,161899998.0
2005-09-23 05:06:00,0.69182,0.6921,0.69182,0.69191,121800000.0
2005-09-23 05:07:00,0.69223,0.69231,0.69183,0.69183,109399999.0
2005-09-23 05:08:00,0.69194,0.69201,0.6918,0.6919,136599999.0
2005-09-23 05:09:00,0.69202,0.69211,0.69178,0.69187,156400001.0
2005-09-23 05:10:00,0.69211,0.69212,0.6918,0.6918,89600000.0
2005-09-23 05:11:00,0.69199,0.69211,0.69186,0.69192,89299999.0
2005-09-23 05:12:00,0.69192,0.69207,0.69185,0.69187,97299999.0
2005-09-23 05:13:00,0.69192,0.69207,0.69175,0.69188,88900000.0
2005-09-23 05:14:00,0.69204,0.69207,0.69176,0.69195,95100000.0
2005-09-23 05:15:00,0.69207,0.69207,0.69187,0.69187,85700000.0
2005-09-23 05:16:00,0.69181,0.69216,0.69181,0.69189,153300001.0
2005-09-23 05:17:00,0.6919,0.69218,0.69186,0.69198,69900001.0
2005-09-23 05:18:00,0.6919,0.69204,0.69176,0.6918,87600001.0
2005-09-23 05:19:00,0.69197,0.69206,0.69182,0.69182,98100000.0
2005-09-23 05:20:00,0.69196,0.69211,0.69187,0.69187,137200002.0
2005-09-23 05:21:00,0.692,0.69202,0.6917,0.69191,83799999.0
2005-09-23 05:22:00,0.69189,0.692,0.69178,0.69194,186500000.0
2005-09-23 05:23:00,0.69191,0.6921,0.69181,0.69189,85200000.0
2005-09-23 05:24:00,0.69188,0.69204,0.6917,0.69184,83200000.0
2005-09-23 05:25:00,0.69172,0.69228,0.69172,0.69228,137399999.0
2005-09-23 05:26:00,0.69218,0.69218,0.6918,0.69202,114399997.0
2005-09-23 05:27:00,0.69193,0.6922,0.69181,0.69194,105200001.0
2005-09-23 05:28:00,0.69193,0.69227,0.69181,0.69214,72600000.0
2005-09-23 05:29:00,0.69208,0.69223,0.69183,0.69214,92700000.0
2005-09-23 05:30:00,0.6922,0.69243,0.69203,0.69243,134000000.0
2005-09-23 05:31:00,0.69235,0.69268,0.69221,0.69268,68600001.0
2005-09-23 05:32:00,0.69238,0.69251,0.69219,0.69229,92100001.0
2005-09-23 05:33:00,0.69213,0.69239,0.69201,0.69218,161800001.0
2005-09-23 05:34:00,0.69231,0.69251,0.69222,0.69235,113900002.0
2005-09-23 05:35:00,0.69228,0.69256,0.69209,0.69209,150699999.0
2005-09-23 05:36:00,0.69207,0.69244,0.69195,0.69216,93200001.0
2005-09-23 05:37:00,0.69236,0.69236,0.69224,0.69225,84400000.0
2005-09-23 05:38:00,0.69226,0.69243,0.69216,0.69227,92500000.0
2005-09-23 05:39:00,0.69255,0.69262,0.69232,0.69262,129099999.0
2005-09-23 05:40:00,0.6924,0.69249,0.69235,0.69235,64700001.0
2005-09-23 05:41:00,0.69248,0.69258,0.69213,0.69213,116800000.0
2005-09-23 05:42:00,0.69214,0.69247,0.69209,0.69226,120800001.0
2005-09-23 05:43:00,0.69217,0.69252,0.69217,0.69231,80399999.0
2005-09-23 05:44:00,0.69254,0.69261,0.69217,0.69218,50500000.0
2005-09-23 05:45:00,0.69235,0.69253,0.6922,0.69253,70200001.0
2005-09-23 05:46:00,0.69241,0.69255,0.69214,0.69217,162600001.0
2005-09-23 05:47:00,0.69229,0.69252,0.69224,0.69224,123199998.0
2005-09-23 05:48:00,0.69257,0.69269,0.69229,0.69229,148700001.0
2005-09-23 05:49:00,0.6923,0.69248,0.69225,0.69225,112000000.0
2005-09-23 05:50:00,0.69227,0.6926,0.69227,0.69237,124699998.0
2005-09-23 05:51:00,0.6924,0.69252,0.69214,0.69214,68400000.0
2005-09-23 05:52:00,0.69228,0.69244,0.69217,0.69231,84800000.0
2005-09-23 05:53:00,0.69229,0.69264,0.69227,0.6924,155300000.0
2005-09-23 05:54:00,0.69225,0.69249,0.69221,0.69239,107400000.0
2005-09-23 05:55:00,0.69217,0.69245,0.69214,0.69225,86400000.0
2005-09-23 05:56:00,0.69249,0.69253,0.69222,0.69244,163999997.0
2005-09-23 05:57:00,0.69244,0.69278,0.69234,0.69263,178400002.0
2005-09-23 05:58:00,0.69257,0.69267,0.69242,0.69256,82000001.0
2005-09-23 05:59:00,0.69246,0.69257,0.69235,0.69237,133200000.0
2005-09-23 06:00:00,0.69232,0.69254,0.69228,0.69252,53300000.0
2005-09-23 06:01:00,0.69235,0.69246,0.69219,0.69236,79400000.0
2005-09-23 06:02:00,0.69223,0.69234,0.69215,0.69221,79800001.0
2005-09-23 06:03:00,0.69226,0.69234,0.69212,0.69223,124999999.0
2005-09-23 06:04:00,0.69231,0.69248,0.6922,0.69241,161800001.0
2005-09-23 06:05:00,0.69245,0.69265,0.69229,0.69239,144399998.0
2005-09-23 06:06:00,0.69226,0.69261,0.69224,0.69247,115999999.0
2005-09-23 06:07:00,0.69249,0.69258,0.69228,0.69246,171299998.0
2005-09-23 06:08:00,0.69236,0.69253,0.69223,0.69234,49400000.0
2005-09-23 06:09:00,0.69218,0.69246,0.69218,0.69237,133300000.0
2005-09-23 06:10:00,0.69222,0.69256,0.69214,0.69253,74999999.0
2005-09-23 06:11:00,0.69226,0.69257,0.69221,0.69224,108300002.0
2005-09-23 06:12:00,0.69242,0.69251,0.69209,0.69236,84400000.0
2005-09-23 06:13:00,0.69223,0.69252,0.69215,0.69235,103700001.0
2005-09-23 06:14:00,0.69227,0.69249,0.69217,0.69217,132699998.0
2005-09-23 06:15:00,0.69206,0.69236,0.69204,0.6922,92600000.0
2005-09-23 06:16:00,0.69235,0.69236,0.69174,0.69213,127599999.0
2005-09-23 06:17:00,0.69213,0.69249,0.69195,0.6924,83600000.0
2005-09-23 06:18:00,0.69234,0.69237,0.69198,0.69209,137599998.0
2005-09-23 06:19:00,0.69208,0.69222,0.69195,0.6921,60400000.0
2005-09-23 06:20:00,0.69203,0.69219,0.692,0.692,115299999.0
2005-09-23 06:21:00,0.69202,0.69222,0.69196,0.69213,139100001.0
2005-09-23 06:22:00,0.69208,0.69227,0.69199,0.69227,114200000.0
2005-09-23 06:23:00,0.69197,0.69221,0.69189,0.69189,105999999.0
2005-09-23 06:24:00,0.69213,0.69213,0.69192,0.69199,116199998.0
2005-09-23 06:25:00,0.69211,0.69237,0.69193,0.69198,123099998.0
2005-09-23 06:26:00,0.69202,0.69236,0.69202,0.69215,65800000.0
2005-09-23 06:27:00,0.69215,0.69242,0.69208,0.6921,193199999.0
2005-09-23 06:28:00,0.69223,0.69236,0.6918,0.692,97000001.0
2005-09-23 06:29:00,0.69196,0.69199,0.69167,0.6917,80600000.0
2005-09-23 06:30:00,0.69173,0.69187,0.6915,0.69183,79700001.0
2005-09-23 06:31:00,0.69156,0.69195,0.69141,0.69162,138900002.0
2005-09-23 06:32:00,0.69153,0.69184,0.69138,0.69165,147899999.0
2005-09-23 06:33:00,0.69121,0.69168,0.69121,0.69168,82699999.0
2005-09-23 06:34:00,0.69118,0.69165,0.69099,0.69145,75400000.0
2005-09-23 06:35:00,0.69121,0.6913,0.69092,0.69105,100599999.0
2005-09-23 06:36:00,0.69121,0.69136,0.69103,0.69123,113299999.0
2005-09-23 06:37:00,0.6913,0.69141,0.69104,0.69104,132399998.0
2005-09-23 06:38:00,0.6912,0.69185,0.6912,0.69176,78400000.0
2005-09-23 06:39:00,0.6918,0.69197,0.69114,0.69114,54799999.0
2005-09-23 06:40:00,0.69114,0.69123,0.69087,0.69098,103700000.0
2005-09-23 06:41:00,0.69129,0.6914,0.69098,0.69098,64899999.0
2005-09-23 06:42:00,0.69107,0.69141,0.69107,0.69125,129100000.0
2005-09-23 06:43:00,0.69123,0.69139,0.69086,0.69112,177899999.0
2005-09-23 06:44:00,0.69101,0.69133,0.69093,0.69112,152100002.0
2005-09-23 06:45:00,0.69143,0.69152,0.69115,0.69142,101799999.0
2005-09-23 06:46:00,0.69129,0.69152,0.69118,0.6914,96400000.0
2005-09-23 06:47:00,0.69154,0.69167,0.69108,0.69135,121200000.0
2005-09-23 06:48:00,0.69125,0.69146,0.69114,0.69117,60699999.0
2005-09-23 06:49:00,0.69144,0.69152,0.69111,0.69111,99499999.0
2005-09-23 06:50:00,0.69121,0.69136,0.69114,0.69125,79700000.0
2005-09-23 06:51:00,0.69131,0.69139,0.69108,0.69108,115299998.0
2005-09-23 06:52:00,0.69095,0.69135,0.69093,0.69119,177500001.0
2005-09-23 06:53:00,0.69115,0.69138,0.69105,0.69105,88199999.0
2005-09-23 06:54:00,0.69098,0.69137,0.69096,0.6912,155199997.0
2005-09-23 06:55:00,0.69131,0.69138,0.69109,0.69122,145300001.0
2005-09-23 06:56:00,0.69122,0.69161,0.69115,0.69125,92399999.0
2005-09-23 06:57:00,0.69111,0.69148,0.6911,0.69128,126799999.0
2005-09-23 06:58:00,0.6911,0.6914,0.6911,0.6913,66000000.0
2005-09-23 06:59:00,0.69116,0.6914,0.69116,0.69124,129900001.0
2005-09-23 07:00:00,0.69123,0.69149,0.6911,0.69122,107300000.0
2005-09-23 07:01:00,0.6914,0.69157,0.69112,0.69112,116700002.0
2005-09-23 07:02:00,0.69126,0.69141,0.69112,0.69125,104700000.0
2005-09-23 07:03:00,0.69121,0.69152,0.69111,0.69126,128499999.0
2005-09-23 07:04:00,0.69123,0.69184,0.69113,0.6918,89400000.0
2005-09-23 07:05:00,0.69198,0.69198,0.69164,0.69173,60300000.0
2005-09-23 07:06:00,0.69161,0.69185,0.69153,0.69159,88599999.0
2005-09-23 07:07:00,0.69179,0.69193,0.69156,0.69168,148800000.0
2005-09-23 07:08:00,0.69166,0.69192,0.69131,0.69172,57800001.0
2005-09-23 07:09:00,0.69154,0.69192,0.69145,0.69173,144900002.0
2005-09-23 07:10:00,0.69175,0.69185,0.6915,0.6916,90100000.0
2005-09-23 07:11:00,0.69136,0.69175,0.69136,0.69151,77900000.0
2005-09-23 07:12:00,0.69158,0.69183,0.69158,0.69165,85300000.0
2005-09-23 07:13:00,0.69148,0.69177,0.69148,0.69154,84599998.0
2005-09-23 07:14:00,0.69158,0.69174,0.69146,0.69149,141800001.0
2005-09-23 07:15:00,0.69158,0.69181,0.69154,0.69169,113599998.0
2005-09-23 07:16:00,0.69166,0.69177,0.69155,0.69158,94500001.0
2005-09-23 07:17:00,0.69155,0.69191,0.69151,0.6916,108900000.0
2005-09-23 07:18:00,0.69159,0.6917,0.69151,0.69159,114500000.0
2005-09-23 07:19:00,0.69167,0.6918,0.69148,0.69148,66899999.0
2005-09-23 07:20:00,0.69153,0.69216,0.69153,0.69204,133699998.0
2005-09-23 07:21:00,0.69216,0.69216,0.69179,0.69198,138399999.0
2005-09-23 07:22:00,0.69185,0.69205,0.69175,0.69193,105400001.0
2005-09-23 07:23:00,0.69183,0.69206,0.69181,0.69181,123199998.0
2005-09-23 07:24:00,0.69191,0.69226,0.69185,0.69209,99699997.0
2005-09-23 07:25:00,0.69242,0.69242,0.69203,0.69204,126700002.0
2005-09-23 07:26:00,0.69213,0.69228,0.69199,0.69206,126500000.0
2005-09-23 07:27:00,0.6921,0.69227,0.69199,0.69213,97000000.0
2005-09-23 07:28:00,0.69221,0.69232,0.69206,0.69213,77000000.0
2005-09-23 07:29:00,0.69214,0.69226,0.69201,0.69225,95300001.0
2005-09-23 07:30:00,0.69226,0.69228,0.69198,0.69211,89100000.0
2005-09-23 07:31:00,0.69221,0.69252,0.69212,0.6922,112200000.0
2005-09-23 07:32:00,0.69239,0.69241,0.69212,0.69226,137800000.0
2005-09-23 07:33:00,0.69215,0.6926,0.692,0.69236,110200000.0
2005-09-23 07:34:00,0.6918,0.69238,0.6918,0.69215,88200000.0
2005-09-23 07:35:00,0.69175,0.69218,0.69175,0.69205,59700000.0
2005-09-23 07:36:00,0.69206,0.69214,0.69185,0.692,101000001.0
2005-09-23 07:37:00,0.69196,0.69205,0.69175,0.69178,150699997.0
2005-09-23 07:38:00,0.69178,0.69205,0.69162,0.69182,96800000.0
2005-09-23 07:39:00,0.69182,0.69202,0.69162,0.69166,107500000.0
2005-09-23 07:40:00,0.6916,0.69201,0.6916,0.69192,99999999.0
2005-09-23 07:41:00,0.69192,0.69198,0.69166,0.69168,129400001.0
2005-09-23 07:42:00,0.69179,0.69196,0.69179,0.69187,95200001.0
2005-09-23 07:43:00,0.6921,0.6921,0.69156,0.69162,152600001.0
2005-09-23 07:44:00,0.69187,0.69206,0.69168,0.69202,160000000.0
2005-09-23 07:45:00,0.69201,0.69201,0.6917,0.69194,138399999.0
2005-09-23 07:46:00,0.69176,0.69222,0.69176,0.69214,126000003.0
2005-09-23 07:47:00,0.692,0.69207,0.69172,0.69179,98999999.0
2005-09-23 07:48:00,0.69138,0.69203,0.69138,0.69174,124599999.0
2005-09-23 07:49:00,0.69176,0.69215,0.69153,0.69199,156100000.0
2005-09-23 07:50:00,0.69191,0.69194,0.69155,0.69163,126000000.0
2005-09-23 07:51:00,0.69166,0.6921,0.69155,0.69179,134200000.0
2005-09-23 07:52:00,0.69173,0.69211,0.69135,0.6921,114899998.0
2005-09-23 07:53:00,0.69205,0.69216,0.69174,0.69174,108500001.0
2005-09-23 07:54:00,0.69174,0.69215,0.69174,0.69187,116800000.0
2005-09-23 07:55:00,0.69186,0.69206,0.69181,0.69193,119100002.0
2005-09-23 07:56:00,0.69217,0.69231,0.69178,0.69189,105399999.0
2005-09-23 07:57:00,0.69198,0.6921,0.69188,0.69198,56400000.0
2005-09-23 07:58:00,0.69207,0.6922,0.69182,0.69203,108400000.0
2005-09-23 07:59:00,0.69188,0.69217,0.69181,0.69211,62900000.0
2005-09-23 08:00:00,0.69204,0.69234,0.69189,0.69208,128799998.0
2005-09-23 08:01:00,0.69215,0.69241,0.69205,0.69217,62100000.0
2005-09-23 08:02:00,0.69218,0.69244,0.69206,0.69206,84499999.0
2005-09-23 08:03:00,0.69237,0.69248,0.69203,0.69222,78200000.0
2005-09-23 08:04:00,0.69223,0.69238,0.69207,0.69222,104599999.0
2005-09-23 08:05:00,0.69189,0.6925,0.69183,0.69212,147900002.0
2005-09-23 08:06:00,0.69213,0.69235,0.69204,0.69223,168300001.0
2005-09-23 08:07:00,0.69196,0.69229,0.69191,0.69216,128500000.0
2005-09-23 08:08:00,0.69211,0.69242,0.69188,0.69228,144599998.0
2005-09-23 08:09:00,0.69241,0.69247,0.69189,0.69209,96199999.0
2005-09-23 08:10:00,0.69198,0.69212,0.6919,0.69192,120700000.0
2005-09-23 08:11:00,0.69202,0.69216,0.69179,0.69206,104900000.0
2005-09-23 08:12:00,0.69202,0.69222,0.69193,0.69201,76499999.0
2005-09-23 08:13:00,0.69212,0.69233,0.69199,0.6921,111200000.0
2005-09-23 08:14:00,0.69189,0.69234,0.69189,0.69218,90900001.0
2005-09-23 08:15:00,0.69207,0.69225,0.69176,0.69176,103800000.0
2005-09-23 08:16:00,0.69218,0.69221,0.69172,0.69181,123200001.0
2005-09-23 08:17:00,0.69175,0.69197,0.69164,0.6919,154600002.0
2005-09-23 08:18:00,0.69194,0.6921,0.69184,0.69201,98700002.0
2005-09-23 08:19:00,0.69184,0.69232,0.69182,0.69197,107500001.0
2005-09-23 08:20:00,0.692,0.69222,0.69175,0.69196,134800000.0
2005-09-23 08:21:00,0.69187,0.69221,0.69187,0.69209,53100000.0
2005-09-23 08:22:00,0.69214,0.69222,0.69192,0.69206,82900000.0
2005-09-23 08:23:00,0.69219,0.69228,0.69202,0.69204,142700001.0
2005-09-23 08:24:00,0.6921,0.69246,0.692,0.69245,107999999.0
2005-09-23 08:25:00,0.69211,0.69237,0.69195,0.69235,59800000.0
2005-09-23 08:26:00,0.6923,0.69236,0.69204,0.69218,68500000.0
2005-09-23 08:27:00,0.69225,0.69233,0.69196,0.6923,118100000.0
2005-09-23 08:28:00,0.69224,0.69224,0.69191,0.69215,48400000.0
2005-09-23 08:29:00,0.69211,0.69238,0.69197,0.69214,145999999.0
2005-09-23 08:30:00,0.69211,0.69243,0.69207,0.69207,109000000.0
2005-09-23 08:31:00,0.69225,0.69244,0.69204,0.69243,90600001.0
2005-09-23 08:32:00,0.69239,0.6926,0.692,0.69215,92400000.0
2005-09-23 08:33:00,0.69241,0.69241,0.69181,0.69208,115000003.0
2005-09-23 08:34:00,0.69227,0.69245,0.69205,0.69205,130799998.0
2005-09-23 08:35:00,0.69213,0.69225,0.69206,0.6922,96800000.0
2005-09-23 08:36:00,0.69218,0.69253,0.69199,0.69205,93100001.0
2005-09-23 08:37:00,0.69222,0.69239,0.6919,0.69215,80600000.0
2005-09-23 08:38:00,0.69195,0.69238,0.69185,0.6921,121700000.0
2005-09-23 08:39:00,0.69243,0.69243,0.69191,0.69202,113599999.0
2005-09-23 08:40:00,0.692,0.6921,0.69165,0.6918,131600000.0
2005-09-23 08:41:00,0.69156,0.69186,0.69136,0.69166,87000000.0
2005-09-23 08:42:00,0.69151,0.69206,0.69143,0.69183,114299999.0
2005-09-23 08:43:00,0.69175,0.6919,0.69145,0.69145,110100000.0
2005-09-23 08:44:00,0.69142,0.69186,0.69139,0.6917,172599997.0
2005-09-23 08:45:00,0.69159,0.69199,0.69157,0.69185,93800000.0
2005-09-23 08:46:00,0.69169,0.69204,0.69154,0.69183,93100001.0
2005-09-23 08:47:00,0.6918,0.69191,0.69166,0.69183,82900001.0
2005-09-23 08:48:00,0.69175,0.6921,0.69168,0.6921,147500000.0
2005-09-23 08:49:00,0.69187,0.69199,0.69166,0.69173,106800001.0
2005-09-23 08:50:00,0.69202,0.69211,0.69171,0.69211,111899998.0
2005-09-23 08:51:00,0.69219,0.69225,0.69171,0.69172,94999999.0
2005-09-23 08:52:00,0.69179,0.69179,0.69134,0.69148,59100000.0
2005-09-23 08:53:00,0.6913,0.69179,0.69127,0.6917,61500000.0
2005-09-23 08:54:00,0.69185,0.69188,0.69133,0.69153,100199997.0
2005-09-23 08:55:00,0.69158,0.69159,0.69121,0.6913,66700000.0
2005-09-23 08:56:00,0.69151,0.69153,0.69102,0.69145,94900000.0
2005-09-23 08:57:00,0.69096,0.69136,0.69086,0.69116,101299999.0
2005-09-23 08:58:00,0.6913,0.6913,0.69061,0.69086,112500000.0
2005-09-23 08:59:00,0.691,0.69111,0.69066,0.69106,113099999.0
2005-09-23 09:00:00,0.69068,0.6911,0.69061,0.69093,145000001.0
2005-09-23 09:01:00,0.69103,0.69103,0.69061,0.6907,112099998.0
2005-09-23 09:02:00,0.69085,0.69137,0.69076,0.69137,155600000.0
2005-09-23 09:03:00,0.69135,0.69135,0.69101,0.69117,115400001.0
2005-09-23 09:04:00,0.69129,0.69129,0.6908,0.69113,187899996.0
2005-09-23 09:05:00,0.69107,0.6913,0.69086,0.6913,55100000.0
2005-09-23 09:06:00,0.69139,0.69147,0.69088,0.69088,189600002.0
2005-09-23 09:07:00,0.69121,0.69134,0.69094,0.69111,175699999.0
2005-09-23 09:08:00,0.69117,0.69141,0.69093,0.69118,163400002.0
2005-09-23 09:09:00,0.69117,0.69143,0.69089,0.69089,161999999.0
2005-09-23 09:10:00,0.69076,0.69127,0.69057,0.69079,99399999.0
2005-09-23 09:11:00,0.69081,0.69111,0.69074,0.69093,115800000.0
2005-09-23 09:12:00,0.69119,0.6913,0.6908,0.69096,143299998.0
2005-09-23 09:13:00,0.69096,0.69121,0.69081,0.69105,121900000.0
2005-09-23 09:14:00,0.69048,0.69127,0.69048,0.69076,83400000.0
2005-09-23 09:15:00,0.69078,0.69143,0.69078,0.69112,123200002.0
2005-09-23 09:16:00,0.69081,0.69127,0.69077,0.69109,95700002.0
2005-09-23 09:17:00,0.69096,0.69134,0.69096,0.69113,190799998.0
2005-09-23 09:18:00,0.6912,0.69136,0.69082,0.69089,89900001.0
2005-09-23 09:19:00,0.69114,0.69114,0.69079,0.69105,85100001.0
2005-09-23 09:20:00,0.69111,0.69117,0.69084,0.69115,174899998.0
2005-09-23 09:21:00,0.69109,0.69121,0.69076,0.6908,96700000.0
2005-09-23 09:22:00,0.69083,0.69131,0.69078,0.6911,95299999.0
2005-09-23 09:23:00,0.69115,0.69122,0.69055,0.69079,138099998.0
2005-09-23 09:24:00,0.69068,0.69084,0.69036,0.69061,111899999.0
2005-09-23 09:25:00,0.69055,0.69091,0.69037,0.69091,124399999.0
2005-09-23 09:26:00,0.69065,0.69077,0.69049,0.6905,144100001.0
2005-09-23 09:27:00,0.69065,0.6907,0.69021,0.69034,85299999.0
2005-09-23 09:28:00,0.69028,0.69045,0.69004,0.69017,95100000.0
2005-09-23 09:29:00,0.69006,0.69034,0.68989,0.69018,109900001.0
2005-09-23 09:30:00,0.6905,0.69058,0.69028,0.69053,87500000.0
2005-09-23 09:31:00,0.69036,0.69103,0.69036,0.69092,119499999.0
2005-09-23 09:32:00,0.69063,0.69111,0.69046,0.69095,126300001.0
2005-09-23 09:33:00,0.69094,0.69117,0.69061,0.69094,134199998.0
2005-09-23 09:34:00,0.69088,0.69088,0.69046,0.69046,96100000.0
2005-09-23 09:35:00,0.69043,0.69071,0.69034,0.69051,133700003.0
2005-09-23 09:36:00,0.69059,0.69073,0.69024,0.69035,64400000.0
2005-09-23 09:37:00,0.69053,0.69088,0.69031,0.69073,123699999.0
2005-09-23 09:38:00,0.69062,0.69079,0.69018,0.69022,161599998.0
2005-09-23 09:39:00,0.6903,0.69048,0.69011,0.69014,168300002.0
2005-09-23 09:40:00,0.69025,0.69044,0.69006,0.6902,155999999.0
2005-09-23 09:41:00,0.69016,0.69043,0.68996,0.69022,131700002.0
2005-09-23 09:42:00,0.69036,0.69043,0.69011,0.69032,163800000.0
2005-09-23 09:43:00,0.69014,0.69035,0.68984,0.68991,130800000.0
2005-09-23 09:44:00,0.6898,0.69015,0.6897,0.69003,78199999.0
2005-09-23 09:45:00,0.69004,0.6902,0.68977,0.68997,85199998.0
2005-09-23 09:46:00,0.69021,0.69023,0.68983,0.68985,135099998.0
2005-09-23 09:47:00,0.68976,0.69035,0.68976,0.69007,130499998.0
2005-09-23 09:48:00,0.68988,0.69027,0.68969,0.68992,89899998.0
2005-09-23 09:49:00,0.68992,0.68998,0.68928,0.68957,58700000.0
2005-09-23 09:50:00,0.68992,0.69004,0.68954,0.68982,46600000.0
2005-09-23 09:51:00,0.68987,0.6901,0.68959,0.68988,126399999.0
2005-09-23 09:52:00,0.68983,0.69026,0.6897,0.69018,92300001.0
2005-09-23 09:53:00,0.69001,0.6905,0.69001,0.69013,171100000.0
2005-09-23 09:54:00,0.69024,0.69045,0.68997,0.69015,136399999.0
2005-09-23 09:55:00,0.69044,0.69098,0.69038,0.69082,76600000.0
2005-09-23 09:56:00,0.69063,0.691,0.69045,0.69085,96200000.0
2005-09-23 09:57:00,0.6908,0.69088,0.6901,0.69025,115700003.0
2005-09-23 09:58:00,0.6902,0.69065,0.69016,0.69025,136800002.0
2005-09-23 09:59:00,0.69027,0.69034,0.69014,0.69025,135100003.0
2005-09-23 10:00:00,0.69049,0.69049,0.69016,0.69033,120000001.0
2005-09-23 10:01:00,0.69048,0.69059,0.69017,0.69045,111499998.0
2005-09-23 10:02:00,0.69043,0.69052,0.69018,0.6903,102700001.0
2005-09-23 10:03:00,0.6902,0.69066,0.69008,0.69043,171499996.0
2005-09-23 10:04:00,0.69055,0.69059,0.69015,0.69019,68700001.0
2005-09-23 10:05:00,0.69031,0.69068,0.69009,0.69057,107500000.0
2005-09-23 10:06:00,0.69039,0.69056,0.69018,0.69046,75899999.0
2005-09-23 10:07:00,0.69046,0.69115,0.69039,0.69105,97899999.0
2005-09-23 10:08:00,0.69117,0.69128,0.69069,0.69098,115499998.0
2005-09-23 10:09:00,0.69126,0.69135,0.69081,0.69087,181200000.0
2005-09-23 10:10:00,0.6911,0.69126,0.69085,0.69093,55100000.0
2005-09-23 10:11:00,0.69097,0.69109,0.69057,0.69057,105700002.0
2005-09-23 10:12:00,0.69071,0.69097,0.6907,0.69084,118600000.0
2005-09-23 10:13:00,0.69088,0.69098,0.69079,0.69086,62500000.0
2005-09-23 10:14:00,0.69092,0.69095,0.69045,0.69045,90800000.0
2005-09-23 10:15:00,0.69067,0.69097,0.69054,0.69082,75999999.0
2005-09-23 10:16:00,0.69097,0.69102,0.69072,0.69096,164999998.0
2005-09-23 10:17:00,0.69107,0.69107,0.69068,0.69069,68700000.0
2005-09-23 10:18:00,0.69068,0.6911,0.69063,0.69094,109299997.0
2005-09-23 10:19:00,0.69092,0.6911,0.69073,0.6909,120599998.0
2005-09-23 10:20:00,0.69117,0.69127,0.69065,0.69067,157000001.0
2005-09-23 10:21:00,0.691,0.691,0.69063,0.69095,148799999.0
2005-09-23 10:22:00,0.69085,0.69085,0.69078,0.6908,54300000.0
2005-09-23 10:23:00,0.69091,0.69103,0.69069,0.69098,119300000.0
2005-09-23 10:24:00,0.69101,0.69101,0.69064,0.6907,193399998.0
2005-09-23 10:25:00,0.69056,0.69086,0.69053,0.69072,64800000.0
2005-09-23 10:26:00,0.69059,0.69089,0.69053,0.69084,158900000.0
2005-09-23 10:27:00,0.69088,0.6909,0.69066,0.69079,139700000.0
2005-09-23 10:28:00,0.69077,0.69078,0.6904,0.69052,84099999.0
2005-09-23 10:29:00,0.69042,0.69072,0.69036,0.69072,103000001.0
2005-09-23 10:30:00,0.69062,0.69074,0.69037,0.69066,108400001.0
2005-09-23 10:31:00,0.6905,0.6906,0.69034,0.6906,102999999.0
2005-09-23 10:32:00,0.69041,0.6906,0.69039,0.6904,127999999.0
2005-09-23 10:33:00,0.69057,0.69076,0.69023,0.69076,137800000.0
2005-09-23 10:34:00,0.69058,0.69058,0.6903,0.69055,87500000.0
2005-09-23 10:35:00,0.69052,0.69059,0.69036,0.6905,87100000.0
2005-09-23 10:36:00,0.69062,0.69074,0.69037,0.69037,124100000.0
2005-09-23 10:37:00,0.69062,0.69088,0.69037,0.69088,136499999.0
2005-09-23 10:38:00,0.69094,0.69094,0.69053,0.69065,133999996.0
2005-09-23 10:39:00,0.69075,0.69109,0.6907,0.69081,80500000.0
2005-09-23 10:40:00,0.69088,0.6911,0.69064,0.69095,77899999.0
2005-09-23 10:41:00,0.69076,0.6911,0.69067,0.69104,108300000.0
2005-09-23 10:42:00,0.69088,0.69138,0.69079,0.69104,168700002.0
2005-09-23 10:43:00,0.69096,0.69166,0.69094,0.69157,62600000.0
2005-09-23 10:44:00,0.69115,0.69158,0.69096,0.69144,103799999.0
2005-09-23 10:45:00,0.69141,0.69154,0.69114,0.69142,185000000.0
2005-09-23 10:46:00,0.69129,0.69172,0.69127,0.69165,71999999.0
2005-09-23 10:47:00,0.69153,0.69175,0.69109,0.69138,169000001.0
2005-09-23 10:48:00,0.69145,0.6915,0.69111,0.69144,105700001.0
2005-09-23 10:49:00,0.69154,0.69154,0.69108,0.69109,83999999.0
2005-09-23 10:50:00,0.69112,0.69143,0.69104,0.69133,137499998.0
2005-09-23 10:51:00,0.69149,0.69149,0.69094,0.69143,124399998.0
2005-09-23 10:52:00,0.69107,0.69113,0.69045,0.6909,185999999.0
2005-09-23 10:53:00,0.69051,0.69073,0.69033,0.69073,83400000.0
2005-09-23 10:54:00,0.69067,0.69087,0.69033,0.69061,74100000.0
2005-09-23 10:55:00,0.69087,0.691,0.69039,0.69039,106700001.0
2005-09-23 10:56:00,0.69051,0.69086,0.69043,0.69059,94099999.0
2005-09-23 10:57:00,0.69071,0.69102,0.69058,0.69074,87000002.0
2005-09-23 10:58:00,0.69109,0.69109,0.69063,0.69077,108299999.0
2005-09-23 10:59:00,0.69083,0.69115,0.6907,0.69115,128399997.0
2005-09-23 11:00:00,0.69175,0.69265,0.69127,0.69265,134100000.0
2005-09-23 11:01:00,0.69238,0.69263,0.69188,0.69195,115999999.0
2005-09-23 11:02:00,0.69173,0.69222,0.69107,0.69166,141399999.0
2005-09-23 11:03:00,0.69184,0.69204,0.69104,0.69141,155400000.0
2005-09-23 11:04:00,0.69142,0.69164,0.69116,0.69131,93300000.0
2005-09-23 11:05:00,0.6915,0.69178,0.6912,0.69153,140299998.0
2005-09-23 11:06:00,0.69136,0.69189,0.69127,0.69174,113399999.0
2005-09-23 11:07:00,0.69182,0.69201,0.69165,0.69186,110800000.0
2005-09-23 11:08:00,0.69209,0.69229,0.69175,0.69199,107199998.0
2005-09-23 11:09:00,0.69213,0.6925,0.69206,0.69244,109800000.0
2005-09-23 11:10:00,0.69225,0.69258,0.69187,0.69248,115199999.0
2005-09-23 11:11:00,0.69203,0.69248,0.69191,0.69193,78600001.0
2005-09-23 11:12:00,0.69222,0.69229,0.69175,0.69195,153900004.0
2005-09-23 11:13:00,0.69193,0.69214,0.69184,0.69204,163900002.0
2005-09-23 11:14:00,0.69195,0.69224,0.69175,0.6918,113299999.0
2005-09-23 11:15:00,0.69175,0.69205,0.69165,0.69187,106599999.0
2005-09-23 11:16:00,0.69185,0.6919,0.69121,0.69159,108300001.0
2005-09-23 11:17:00,0.69134,0.69187,0.6913,0.69184,194799999.0
2005-09-23 11:18:00,0.69176,0.69187,0.69152,0.69164,149200000.0
2005-09-23 11:19:00,0.69176,0.69194,0.69149,0.69175,117300001.0
2005-09-23 11:20:00,0.69166,0.69186,0.69148,0.69186,117799999.0
2005-09-23 11:21:00,0.69164,0.69181,0.69145,0.69153,133000000.0
2005-09-23 11:22:00,0.69153,0.69189,0.69131,0.69166,127900000.0
2005-09-23 11:23:00,0.69172,0.69179,0.69146,0.6917,99699999.0
2005-09-23 11:24:00,0.69151,0.69177,0.69122,0.69159,148300001.0
2005-09-23 11:25:00,0.69148,0.69193,0.69148,0.6916,135399998.0
2005-09-23 11:26:00,0.69172,0.69173,0.69129,0.69171,111000000.0
2005-09-23 11:27:00,0.69163,0.69186,0.6914,0.69165,110100000.0
2005-09-23 11:28:00,0.69177,0.69191,0.6916,0.69172,82300001.0
2005-09-23 11:29:00,0.69202,0.69209,0.69162,0.69162,119399999.0
2005-09-23 11:30:00,0.69166,0.6921,0.69163,0.69202,105200000.0
2005-09-23 11:31:00,0.69193,0.69196,0.69155,0.69155,92899999.0
2005-09-23 11:32:00,0.69149,0.6919,0.69147,0.69179,103000000.0
2005-09-23 11:33:00,0.6917,0.69181,0.69148,0.69158,71499999.0
2005-09-23 11:34:00,0.69143,0.6919,0.69143,0.69186,100800002.0
2005-09-23 11:35:00,0.69167,0.69167,0.69122,0.69131,108599998.0
2005-09-23 11:36:00,0.6916,0.69165,0.69123,0.69126,89100000.0
2005-09-23 11:37:00,0.6914,0.6915,0.69089,0.69094,118900001.0
2005-09-23 11:38:00,0.69107,0.69132,0.69091,0.69132,152099998.0
2005-09-23 11:39:00,0.69101,0.69132,0.69089,0.69109,111600002.0
2005-09-23 11:40:00,0.69155,0.69158,0.69118,0.69122,174600000.0
2005-09-23 11:41:00,0.69139,0.6916,0.69132,0.6916,98000001.0
2005-09-23 11:42:00,0.69156,0.69163,0.69133,0.69133,84500000.0
2005-09-23 11:43:00,0.69126,0.69159,0.69126,0.69131,161700002.0
2005-09-23 11:44:00,0.6915,0.69157,0.69118,0.69133,92299999.0
2005-09-23 11:45:00,0.69159,0.69169,0.6914,0.69157,106300000.0
2005-09-23 11:46:00,0.69181,0.69191,0.69127,0.69159,112999999.0
2005-09-23 11:47:00,0.69163,0.69175,0.69147,0.69159,144300002.0
2005-09-23 11:48:00,0.69159,0.69196,0.69142,0.69149,108299999.0
2005-09-23 11:49:00,0.69154,0.69165,0.6914,0.6915,181100000.0
2005-09-23 11:50:00,0.69144,0.69171,0.69129,0.69142,153499999.0
2005-09-23 11:51:00,0.69129,0.69157,0.69129,0.69138,116599999.0
2005-09-23 11:52:00,0.69141,0.69158,0.69136,0.69144,137800000.0
2005-09-23 11:53:00,0.69141,0.69176,0.69133,0.69168,108800001.0
2005-09-23 11:54:00,0.69163,0.69178,0.69144,0.69164,164600001.0
2005-09-23 11:55:00,0.69138,0.69175,0.69133,0.69139,112100000.0
2005-09-23 11:56:00,0.69165,0.69175,0.69135,0.69138,151500003.0
2005-09-23 11:57:00,0.69147,0.69192,0.69147,0.69158,216299999.0
2005-09-23 11:58:00,0.69181,0.69187,0.69129,0.69131,85700001.0
2005-09-23 11:59:00,0.69148,0.69165,0.6914,0.69157,122699999.0
2005-09-23 12:00:00,0.69148,0.69176,0.69132,0.69132,134500004.0
2005-09-23 12:01:00,0.69134,0.69173,0.69123,0.69173,151800001.0
2005-09-23 12:02:00,0.69118,0.6916,0.69116,0.69123,114500000.0
2005-09-23 12:03:00,0.69147,0.69167,0.69136,0.69162,127700000.0
2005-09-23 12:04:00,0.69164,0.69164,0.69123,0.69157,116500000.0
2005-09-23 12:05:00,0.69137,0.69147,0.6912,0.69145,110500000.0
2005-09-23 12:06:00,0.6913,0.69146,0.69116,0.6913,111700000.0
2005-09-23 12:07:00,0.69127,0.69141,0.69097,0.69117,111399998.0
2005-09-23 12:08:00,0.69135,0.69145,0.6911,0.69135,96400000.0
2005-09-23 12:09:00,0.69152,0.69158,0.69104,0.6911,112700000.0
2005-09-23 12:10:00,0.69128,0.69139,0.69103,0.69116,78999999.0
2005-09-23 12:11:00,0.69111,0.69151,0.69107,0.69151,70499999.0
2005-09-23 12:12:00,0.69136,0.69161,0.69127,0.69154,97000000.0
2005-09-23 12:13:00,0.69151,0.69173,0.69125,0.69155,166200001.0
2005-09-23 12:14:00,0.69161,0.69166,0.69121,0.69121,132599999.0
2005-09-23 12:15:00,0.69141,0.69169,0.69135,0.69135,105600002.0
2005-09-23 12:16:00,0.69153,0.69172,0.69135,0.69153,111400000.0
2005-09-23 12:17:00,0.69126,0.69189,0.69123,0.69132,111700001.0
2005-09-23 12:18:00,0.69133,0.69152,0.69122,0.69152,147800003.0
2005-09-23 12:19:00,0.69135,0.69156,0.6912,0.6912,75800001.0
2005-09-23 12:20:00,0.69147,0.6915,0.69129,0.69138,117500002.0
2005-09-23 12:21:00,0.69154,0.69154,0.6911,0.69131,90500000.0
2005-09-23 12:22:00,0.69132,0.69151,0.69108,0.69125,105600001.0
2005-09-23 12:23:00,0.69121,0.69151,0.6911,0.69147,106399999.0
2005-09-23 12:24:00,0.69152,0.69158,0.69107,0.69133,97000001.0
2005-09-23 12:25:00,0.69139,0.6915,0.69122,0.6915,152899998.0
2005-09-23 12:26:00,0.69123,0.69169,0.69113,0.6916,132099999.0
2005-09-23 12:27:00,0.69151,0.69151,0.69121,0.69128,74600000.0
2005-09-23 12:28:00,0.69108,0.69161,0.69107,0.69156,60100000.0
2005-09-23 12:29:00,0.69137,0.69148,0.69108,0.69137,122300000.0
2005-09-23 12:30:00,0.69118,0.69153,0.69109,0.6912,105600001.0
2005-09-23 12:31:00,0.691,0.69149,0.69078,0.69102,83500000.0
2005-09-23 12:32:00,0.69106,0.69144,0.69096,0.69133,153500001.0
2005-09-23 12:33:00,0.69131,0.69146,0.69118,0.69133,135200000.0
2005-09-23 12:34:00,0.69157,0.69169,0.69103,0.69125,85800000.0
2005-09-23 12:35:00,0.69139,0.69152,0.69108,0.69119,97900000.0
2005-09-23 12:36:00,0.6913,0.69145,0.69075,0.69107,169899997.0
2005-09-23 12:37:00,0.69112,0.69135,0.69102,0.6912,105900000.0
2005-09-23 12:38:00,0.69125,0.69127,0.69099,0.69125,93399998.0
2005-09-23 12:39:00,0.69128,0.6914,0.69109,0.69118,125700000.0
2005-09-23 12:40:00,0.69105,0.69132,0.69105,0.69125,161699999.0
2005-09-23 12:41:00,0.69119,0.69134,0.69105,0.69108,110100000.0
2005-09-23 12:42:00,0.69108,0.69157,0.69108,0.69138,177200002.0
2005-09-23 12:43:00,0.69123,0.69172,0.6912,0.69165,99600000.0
2005-09-23 12:44:00,0.69175,0.69198,0.69138,0.69185,111600000.0
2005-09-23 12:45:00,0.69167,0.6919,0.69143,0.69168,114300000.0
2005-09-23 12:46:00,0.69167,0.69181,0.69148,0.69162,124199999.0
2005-09-23 12:47:00,0.69184,0.69192,0.69159,0.69178,113800001.0
2005-09-23 12:48:00,0.69176,0.69188,0.69165,0.69172,155299999.0
2005-09-23 12:49:00,0.69178,0.69198,0.69165,0.6917,150199999.0
2005-09-23 12:50:00,0.69151,0.69191,0.69151,0.69158,104600000.0
2005-09-23 12:51:00,0.69177,0.69177,0.69139,0.69139,133700002.0
2005-09-23 12:52:00,0.69123,0.69161,0.69123,0.69143,124699999.0
2005-09-23 12:53:00,0.69154,0.69171,0.69132,0.69153,114699998.0
2005-09-23 12:54:00,0.69152,0.69168,0.69141,0.69167,104700000.0
2005-09-23 12:55:00,0.69144,0.69161,0.69089,0.69118,103500000.0
2005-09-23 12:56:00,0.69105,0.69134,0.69105,0.69123,146099997.0
2005-09-23 12:57:00,0.69127,0.69146,0.69113,0.69146,46599999.0
2005-09-23 12:58:00,0.69146,0.69168,0.69132,0.69135,98500000.0
2005-09-23 12:59:00,0.69143,0.69153,0.69111,0.69122,64799999.0
2005-09-23 13:00:00,0.6913,0.69151,0.6913,0.69133,124499997.0
2005-09-23 13:01:00,0.69131,0.69163,0.69115,0.69162,79800000.0
2005-09-23 13:02:00,0.69126,0.69155,0.69122,0.6915,140100002.0
2005-09-23 13:03:00,0.69136,0.69148,0.69105,0.69132,76099999.0
2005-09-23 13:04:00,0.69116,0.69144,0.69101,0.69115,164699997.0
2005-09-23 13:05:00,0.69126,0.69147,0.69109,0.69109,66600000.0
2005-09-23 13:06:00,0.69127,0.6913,0.69112,0.69113,111000001.0
2005-09-23 13:07:00,0.69083,0.69134,0.69083,0.69134,135600001.0
2005-09-23 13:08:00,0.69122,0.69147,0.69089,0.69105,100700000.0
2005-09-23 13:09:00,0.6913,0.69153,0.69108,0.69141,86700000.0
2005-09-23 13:10:00,0.69127,0.69127,0.69098,0.69098,56900000.0
2005-09-23 13:11:00,0.691,0.69148,0.69087,0.6911,105700000.0
2005-09-23 13:12:00,0.6914,0.69156,0.69119,0.69155,122399997.0
2005-09-23 13:13:00,0.69129,0.69155,0.69115,0.69135,131599998.0
2005-09-23 13:14:00,0.6914,0.69156,0.69119,0.6915,157200001.0
2005-09-23 13:15:00,0.69136,0.6915,0.69118,0.69132,116499999.0
2005-09-23 13:16:00,0.69134,0.69156,0.69124,0.69124,137099999.0
2005-09-23 13:17:00,0.69143,0.69162,0.6913,0.69141,87799999.0
2005-09-23 13:18:00,0.69159,0.69172,0.69139,0.69143,66300000.0
2005-09-23 13:19:00,0.69126,0.69168,0.69116,0.69147,78600000.0
2005-09-23 13:20:00,0.69139,0.69178,0.69139,0.69162,154000000.0
2005-09-23 13:21:00,0.69166,0.69166,0.69138,0.69138,79100000.0
2005-09-23 13:22:00,0.69134,0.69184,0.69134,0.69169,61299999.0
2005-09-23 13:23:00,0.69153,0.69171,0.69129,0.69171,181800000.0
2005-09-23 13:24:00,0.69168,0.69176,0.69143,0.69143,153099998.0
2005-09-23 13:25:00,0.69154,0.69164,0.6914,0.6914,60599999.0
2005-09-23 13:26:00,0.69155,0.69172,0.69137,0.69159,103499999.0
2005-09-23 13:27:00,0.69154,0.69193,0.69145,0.69156,82100000.0
2005-09-23 13:28:00,0.69202,0.69208,0.69148,0.69148,94700001.0
2005-09-23 13:29:00,0.6915,0.69199,0.6915,0.69174,159100000.0
2005-09-23 13:30:00,0.69171,0.69175,0.6915,0.69165,109799999.0
2005-09-23 13:31:00,0.69156,0.6918,0.69146,0.6918,113499999.0
2005-09-23 13:32:00,0.69138,0.6917,0.69121,0.69151,116500001.0
2005-09-23 13:33:00,0.69167,0.69177,0.69154,0.69159,113100000.0
2005-09-23 13:34:00,0.69154,0.69176,0.69141,0.69141,58000000.0
2005-09-23 13:35:00,0.6916,0.69179,0.69119,0.69175,111499998.0
2005-09-23 13:36:00,0.69159,0.69172,0.69133,0.69137,120099998.0
2005-09-23 13:37:00,0.69129,0.6918,0.69108,0.69141,169799999.0
2005-09-23 13:38:00,0.69165,0.69172,0.69056,0.69056,87799999.0
2005-09-23 13:39:00,0.6907,0.69132,0.69068,0.69112,79100000.0
2005-09-23 13:40:00,0.6912,0.69124,0.69074,0.69101,105599996.0
2005-09-23 13:41:00,0.6911,0.69127,0.69072,0.69101,133999999.0
2005-09-23 13:42:00,0.69094,0.69108,0.69082,0.69082,87699998.0
2005-09-23 13:43:00,0.691,0.69114,0.69085,0.6909,106899998.0
2005-09-23 13:44:00,0.6911,0.69127,0.69074,0.69106,132699997.0
2005-09-23 13:45:00,0.691,0.6914,0.69086,0.69119,109600001.0
2005-09-23 13:46:00,0.69132,0.6915,0.69109,0.69148,68500000.0
2005-09-23 13:47:00,0.69107,0.69115,0.69072,0.69072,92400000.0
2005-09-23 13:48:00,0.69075,0.6909,0.69062,0.69081,54700001.0
2005-09-23 13:49:00,0.69102,0.69102,0.69063,0.69083,104900001.0
2005-09-23 13:50:00,0.69091,0.69108,0.69065,0.69088,153999998.0
2005-09-23 13:51:00,0.6911,0.69131,0.69085,0.69101,149600001.0
2005-09-23 13:52:00,0.6909,0.69111,0.69069,0.69107,127599999.0
2005-09-23 13:53:00,0.69089,0.69118,0.69054,0.69088,133800000.0
2005-09-23 13:54:00,0.69129,0.69151,0.69077,0.69126,92600000.0
2005-09-23 13:55:00,0.69157,0.69157,0.69078,0.69078,129800000.0
2005-09-23 13:56:00,0.69085,0.69095,0.69043,0.69043,102499998.0
2005-09-23 13:57:00,0.69082,0.69082,0.69036,0.69042,116600001.0
2005-09-23 13:58:00,0.69072,0.69075,0.69034,0.69063,84300001.0
2005-09-23 13:59:00,0.69059,0.6907,0.69033,0.69057,82100000.0
2005-09-23 14:00:00,0.69045,0.6906,0.69017,0.69047,211099998.0
2005-09-23 14:01:00,0.69053,0.69074,0.69034,0.69034,120800000.0
2005-09-23 14:02:00,0.69064,0.69064,0.69017,0.69038,84500001.0
2005-09-23 14:03:00,0.69036,0.69065,0.6902,0.6902,130900001.0
2005-09-23 14:04:00,0.69013,0.69052,0.69013,0.69052,86100000.0
2005-09-23 14:05:00,0.69043,0.69056,0.68993,0.69018,152999999.0
2005-09-23 14:06:00,0.6903,0.69043,0.68999,0.69043,57800000.0
2005-09-23 14:07:00,0.69045,0.69058,0.69029,0.69032,129800000.0
2005-09-23 14:08:00,0.69019,0.69052,0.69019,0.69046,112600001.0
2005-09-23 14:09:00,0.69028,0.69062,0.69014,0.69038,136300000.0
2005-09-23 14:10:00,0.69036,0.6905,0.6901,0.6901,59800000.0
2005-09-23 14:11:00,0.6901,0.69036,0.68995,0.69017,160299998.0
2005-09-23 14:12:00,0.69013,0.69027,0.68989,0.6902,122799999.0
2005-09-23 14:13:00,0.69022,0.69027,0.68962,0.68991,62100000.0
2005-09-23 14:14:00,0.68961,0.69006,0.68951,0.68994,95199999.0
2005-09-23 14:15:00,0.68991,0.69023,0.68982,0.69023,118099999.0
2005-09-23 14:16:00,0.69022,0.69039,0.68994,0.6901,93600000.0
2005-09-23 14:17:00,0.69008,0.69019,0.68984,0.6901,104500001.0
2005-09-23 14:18:00,0.68992,0.69031,0.68988,0.69031,160900000.0
2005-09-23 14:19:00,0.69041,0.69041,0.69003,0.69033,149100000.0
2005-09-23 14:20:00,0.69025,0.69033,0.68944,0.68944,93000000.0
2005-09-23 14:21:00,0.68992,0.68994,0.68936,0.68938,60800000.0
2005-09-23 14:22:00,0.6894,0.68973,0.68924,0.6893,156299998.0
2005-09-23 14:23:00,0.68928,0.68963,0.68916,0.6895,100899999.0
2005-09-23 14:24:00,0.68952,0.68955,0.68923,0.68931,96900000.0
2005-09-23 14:25:00,0.68929,0.68966,0.6892,0.68927,93199999.0
2005-09-23 14:26:00,0.68952,0.68963,0.68919,0.68955,132700000.0
2005-09-23 14:27:00,0.68949,0.68954,0.68911,0.68927,139200001.0
2005-09-23 14:28:00,0.68967,0.68967,0.68927,0.68927,134600000.0
2005-09-23 14:29:00,0.68932,0.68955,0.68911,0.68931,183499999.0
2005-09-23 14:30:00,0.68921,0.68952,0.68907,0.68937,93999999.0
2005-09-23 14:31:00,0.68944,0.68944,0.68897,0.68897,88599999.0
2005-09-23 14:32:00,0.68924,0.68924,0.68871,0.6888,90200001.0
2005-09-23 14:33:00,0.6888,0.68912,0.6888,0.68888,70600000.0
2005-09-23 14:34:00,0.68903,0.68922,0.68888,0.68904,101999999.0
2005-09-23 14:35:00,0.68906,0.68921,0.68896,0.68906,92399999.0
2005-09-23 14:36:00,0.68914,0.68925,0.6887,0.68875,123300000.0
2005-09-23 14:37:00,0.68907,0.68916,0.68873,0.68885,116900000.0
2005-09-23 14:38:00,0.68873,0.68903,0.68855,0.68884,72500000.0
2005-09-23 14:39:00,0.68858,0.68905,0.68843,0.68879,170600003.0
2005-09-23 14:40:00,0.68912,0.68929,0.68864,0.6889,90799999.0
2005-09-23 14:41:00,0.68879,0.68892,0.68856,0.68892,103399999.0
2005-09-23 14:42:00,0.6889,0.689,0.68848,0.68849,155499999.0
2005-09-23 14:43:00,0.68885,0.68895,0.68856,0.68884,113299999.0
2005-09-23 14:44:00,0.68848,0.68871,0.6884,0.68865,107900000.0
2005-09-23 14:45:00,0.68882,0.68882,0.68817,0.6883,99199999.0
2005-09-23 14:46:00,0.68847,0.6886,0.68804,0.68811,87799998.0
2005-09-23 14:47:00,0.68809,0.68857,0.68784,0.68819,168500001.0
2005-09-23 14:48:00,0.68788,0.68825,0.6878,0.68809,186199999.0
2005-09-23 14:49:00,0.68805,0.68829,0.68787,0.68805,117500002.0
2005-09-23 14:50:00,0.68805,0.68821,0.68788,0.68806,136999999.0
2005-09-23 14:51:00,0.68784,0.68848,0.68784,0.6883,81300001.0
2005-09-23 14:52:00,0.68807,0.68848,0.68795,0.68837,147300001.0
2005-09-23 14:53:00,0.68852,0.68859,0.68814,0.6884,113199999.0
2005-09-23 14:54:00,0.68814,0.68865,0.68809,0.68865,46300000.0
2005-09-23 14:55:00,0.68843,0.68861,0.68822,0.68855,77800002.0
2005-09-23 14:56:00,0.68851,0.68878,0.68837,0.68857,107300000.0
2005-09-23 14:57:00,0.68852,0.68858,0.68811,0.68848,108100000.0
2005-09-23 14:58:00,0.68814,0.68844,0.688,0.68817,126000001.0
2005-09-23 14:59:00,0.68852,0.68855,0.68812,0.68818,118500000.0
2005-09-23 15:00:00,0.68808,0.68842,0.68808,0.68823,83100001.0
2005-09-23 15:01:00,0.68825,0.68831,0.68792,0.68797,152700000.0
2005-09-23 15:02:00,0.68814,0.68839,0.68801,0.68826,131399998.0
2005-09-23 15:03:00,0.68834,0.68839,0.68781,0.6879,97100001.0
2005-09-23 15:04:00,0.68805,0.68835,0.68784,0.68832,82699998.0
2005-09-23 15:05:00,0.68826,0.68834,0.68797,0.68813,105299999.0
2005-09-23 15:06:00,0.68834,0.68837,0.68779,0.68833,165500000.0
2005-09-23 15:07:00,0.68861,0.68868,0.68827,0.68835,138200000.0
2005-09-23 15:08:00,0.68833,0.68866,0.68803,0.68809,202099997.0
2005-09-23 15:09:00,0.68826,0.68848,0.68813,0.68843,88600000.0
2005-09-23 15:10:00,0.68825,0.68846,0.68805,0.68843,125800000.0
2005-09-23 15:11:00,0.68806,0.68845,0.68801,0.68818,112100001.0
2005-09-23 15:12:00,0.68846,0.68846,0.68803,0.68806,131700000.0
2005-09-23 15:13:00,0.68797,0.68824,0.68796,0.68816,75900000.0
2005-09-23 15:14:00,0.68836,0.68847,0.688,0.68843,74599999.0
2005-09-23 15:15:00,0.68844,0.68852,0.68791,0.68796,99499999.0
2005-09-23 15:16:00,0.68837,0.68866,0.68814,0.68833,163300004.0
2005-09-23 15:17:00,0.6883,0.68858,0.68811,0.68828,80600000.0
2005-09-23 15:18:00,0.68847,0.68858,0.68805,0.68858,136500000.0
2005-09-23 15:19:00,0.68855,0.68864,0.68817,0.68836,183100001.0
2005-09-23 15:20:00,0.68831,0.68864,0.68822,0.68846,107800000.0
2005-09-23 15:21:00,0.68852,0.68873,0.68828,0.68839,114900000.0
2005-09-23 15:22:00,0.68864,0.68873,0.68825,0.68847,64900000.0
2005-09-23 15:23:00,0.6883,0.68852,0.68826,0.68832,131100000.0
2005-09-23 15:24:00,0.68843,0.68884,0.68807,0.68868,174100001.0
2005-09-23 15:25:00,0.68868,0.68871,0.68831,0.68855,182600001.0
2005-09-23 15:26:00,0.68869,0.68882,0.68824,0.68824,118699997.0
2005-09-23 15:27:00,0.68867,0.68877,0.68821,0.68821,103600000.0
2005-09-23 15:28:00,0.68813,0.6885,0.68813,0.6885,144300000.0
2005-09-23 15:29:00,0.68811,0.68873,0.68811,0.68844,91000000.0
2005-09-23 15:30:00,0.68825,0.68847,0.6879,0.6879,92800000.0
2005-09-23 15:31:00,0.68815,0.68842,0.68793,0.68816,105000000.0
2005-09-23 15:32:00,0.68813,0.68837,0.68796,0.68826,128400002.0
2005-09-23 15:33:00,0.68829,0.6885,0.68775,0.68775,100300001.0
2005-09-23 15:34:00,0.68794,0.68815,0.68779,0.68779,80199999.0
2005-09-23 15:35:00,0.68799,0.68817,0.68788,0.68809,87400001.0
2005-09-23 15:36:00,0.68802,0.68814,0.68772,0.68803,106099998.0
2005-09-23 15:37:00,0.68791,0.68795,0.68767,0.68767,105999998.0
2005-09-23 15:38:00,0.68763,0.6879,0.68751,0.68784,82300000.0
2005-09-23 15:39:00,0.68796,0.68807,0.68761,0.68793,166799998.0
2005-09-23 15:40:00,0.68793,0.68808,0.68763,0.68763,69100001.0
2005-09-23 15:41:00,0.68769,0.68778,0.68727,0.68735,113299999.0
2005-09-23 15:42:00,0.68725,0.68764,0.6871,0.68747,120900001.0
2005-09-23 15:43:00,0.68761,0.68762,0.68731,0.6876,84199999.0
2005-09-23 15:44:00,0.68789,0.68797,0.68738,0.68753,112600000.0
2005-09-23 15:45:00,0.68761,0.68796,0.68757,0.68793,99800000.0
2005-09-23 15:46:00,0.688,0.68807,0.68747,0.68747,90899999.0
2005-09-23 15:47:00,0.68733,0.68773,0.68725,0.68757,90700001.0
2005-09-23 15:48:00,0.68762,0.68772,0.68733,0.68733,93800000.0
2005-09-23 15:49:00,0.68721,0.68769,0.68721,0.68742,88200000.0
2005-09-23 15:50:00,0.6874,0.68767,0.68726,0.68767,97199999.0
2005-09-23 15:51:00,0.6875,0.68758,0.68728,0.68747,93700000.0
2005-09-23 15:52:00,0.68738,0.68767,0.68738,0.68767,107199999.0
2005-09-23 15:53:00,0.68732,0.68757,0.68729,0.68735,82899998.0
2005-09-23 15:54:00,0.68766,0.68777,0.68736,0.68742,86300001.0
2005-09-23 15:55:00,0.68733,0.68777,0.68731,0.68762,108399999.0
2005-09-23 15:56:00,0.68739,0.68754,0.68698,0.68739,85899999.0
2005-09-23 15:57:00,0.68733,0.6875,0.68716,0.68741,64800001.0
2005-09-23 15:58:00,0.68748,0.68759,0.68721,0.68732,97699999.0
2005-09-23 15:59:00,0.6874,0.68748,0.68602,0.68636,115800000.0
2005-09-23 16:00:00,0.68605,0.68633,0.6856,0.6862,116800000.0
2005-09-23 16:01:00,0.68645,0.68741,0.68627,0.68727,85900000.0
2005-09-23 16:02:00,0.68685,0.68699,0.68657,0.68657,85300001.0
2005-09-23 16:03:00,0.6868,0.68757,0.6868,0.68757,92700000.0
2005-09-23 16:04:00,0.68757,0.68763,0.68699,0.68725,98000000.0
2005-09-23 16:05:00,0.68725,0.6874,0.68692,0.68693,74399999.0
2005-09-23 16:06:00,0.68705,0.68784,0.68695,0.68753,168300002.0
2005-09-23 16:07:00,0.68728,0.68758,0.68705,0.6872,110200001.0
2005-09-23 16:08:00,0.68723,0.68741,0.68695,0.68729,98600000.0
2005-09-23 16:09:00,0.68715,0.68772,0.68715,0.68769,76099999.0
2005-09-23 16:10:00,0.68741,0.68768,0.6872,0.68742,63500000.0
2005-09-23 16:11:00,0.6875,0.6877,0.68726,0.68738,121599999.0
2005-09-23 16:12:00,0.68747,0.68783,0.68747,0.6877,140799999.0
2005-09-23 16:13:00,0.68794,0.68799,0.68748,0.68748,72500000.0
2005-09-23 16:14:00,0.68766,0.68766,0.68731,0.68731,77100001.0
2005-09-23 16:15:00,0.68714,0.68808,0.68714,0.68768,90400000.0
2005-09-23 16:16:00,0.68776,0.68789,0.68739,0.68786,96399997.0
2005-09-23 16:17:00,0.68786,0.68819,0.68784,0.68815,133599999.0
2005-09-23 16:18:00,0.68803,0.68838,0.6878,0.68801,119899999.0
2005-09-23 16:19:00,0.68789,0.68849,0.68764,0.6883,163600000.0
2005-09-23 16:20:00,0.68808,0.68868,0.68808,0.68842,119199999.0
2005-09-23 16:21:00,0.68843,0.68895,0.68839,0.68895,136299999.0
2005-09-23 16:22:00,0.68879,0.68893,0.68852,0.68888,136199998.0
2005-09-23 16:23:00,0.68881,0.68896,0.68841,0.68846,107000000.0
2005-09-23 16:24:00,0.68887,0.68889,0.68839,0.68868,82900001.0
2005-09-23 16:25:00,0.6885,0.689,0.68828,0.68852,143800001.0
2005-09-23 16:26:00,0.68828,0.68885,0.68828,0.68865,67000000.0
2005-09-23 16:27:00,0.68858,0.68877,0.68845,0.68861,111399999.0
2005-09-23 16:28:00,0.68822,0.68868,0.68822,0.68853,82200000.0
2005-09-23 16:29:00,0.68852,0.68879,0.68834,0.68866,105999998.0
2005-09-23 16:30:00,0.68857,0.68864,0.6881,0.68822,96099998.0
2005-09-23 16:31:00,0.68815,0.68844,0.68805,0.68808,132500000.0
2005-09-23 16:32:00,0.6882,0.6882,0.68752,0.68785,195900001.0
2005-09-23 16:33:00,0.68794,0.68814,0.68774,0.68795,112800000.0
2005-09-23 16:34:00,0.68773,0.68796,0.68757,0.68768,85100000.0
2005-09-23 16:35:00,0.68733,0.68786,0.68721,0.6875,153899998.0
2005-09-23 16:36:00,0.68721,0.68767,0.68711,0.68743,92200000.0
2005-09-23 16:37:00,0.68736,0.68754,0.68697,0.68728,106700000.0
2005-09-23 16:38:00,0.68727,0.68757,0.68724,0.68739,115600000.0
2005-09-23 16:39:00,0.68733,0.6876,0.68731,0.6874,114200001.0
2005-09-23 16:40:00,0.68749,0.68768,0.68737,0.68765,103799999.0
2005-09-23 16:41:00,0.68758,0.68758,0.68724,0.68751,117600001.0
2005-09-23 16:42:00,0.68754,0.6877,0.68734,0.68765,79700000.0
2005-09-23 16:43:00,0.68713,0.68758,0.68713,0.6873,94800002.0
2005-09-23 16:44:00,0.68757,0.68757,0.68715,0.68716,130900000.0
2005-09-23 16:45:00,0.6875,0.68754,0.68694,0.68721,149300000.0
2005-09-23 16:46:00,0.68713,0.68719,0.68687,0.68694,105899999.0
2005-09-23 16:47:00,0.68679,0.68709,0.68665,0.68684,131399997.0
2005-09-23 16:48:00,0.68654,0.68708,0.68654,0.68694,68000000.0
2005-09-23 16:49:00,0.68668,0.687,0.68658,0.68673,100000000.0
2005-09-23 16:50:00,0.68641,0.68687,0.68633,0.68681,70700000.0
2005-09-23 16:51:00,0.68675,0.68675,0.68615,0.68634,141700001.0
2005-09-23 16:52:00,0.6866,0.68677,0.68627,0.68647,109300001.0
2005-09-23 16:53:00,0.68634,0.68671,0.68627,0.68671,119899999.0
2005-09-23 16:54:00,0.68645,0.68672,0.68615,0.68643,233699997.0
2005-09-23 16:55:00,0.68642,0.68679,0.68635,0.68637,133000000.0
2005-09-23 16:56:00,0.68636,0.68667,0.68622,0.68665,83700002.0
2005-09-23 16:57:00,0.68653,0.68663,0.68624,0.68649,111599998.0
2005-09-23 16:58:00,0.68636,0.68669,0.6863,0.68646,158600001.0
2005-09-23 16:59:00,0.68635,0.68678,0.68606,0.68661,144999999.0
2005-09-23 17:00:00,0.68646,0.68699,0.68636,0.68694,134000003.0
2005-09-23 17:01:00,0.68714,0.68729,0.68672,0.68682,99999998.0
2005-09-23 17:02:00,0.68669,0.68678,0.68622,0.68622,111199999.0
2005-09-23 17:03:00,0.68608,0.6871,0.68608,0.687,114800001.0
2005-09-23 17:04:00,0.68652,0.68695,0.68629,0.68695,107500000.0
2005-09-23 17:05:00,0.68685,0.68695,0.68646,0.68646,109200000.0
2005-09-23 17:06:00,0.68628,0.68693,0.68628,0.68671,125499999.0
2005-09-23 17:07:00,0.68679,0.68695,0.68657,0.68695,109700002.0
2005-09-23 17:08:00,0.68673,0.6869,0.68664,0.68684,95899999.0
2005-09-23 17:09:00,0.68679,0.68682,0.6865,0.6867,106899999.0
2005-09-23 17:10:00,0.68653,0.68709,0.68652,0.68685,94699998.0
2005-09-23 17:11:00,0.6868,0.68713,0.68673,0.68673,124599998.0
2005-09-23 17:12:00,0.6869,0.68722,0.68675,0.68675,82600000.0
2005-09-23 17:13:00,0.68664,0.68721,0.68662,0.68711,86200000.0
2005-09-23 17:14:00,0.68713,0.68728,0.68677,0.68702,93100002.0
2005-09-23 17:15:00,0.68682,0.68705,0.68672,0.68678,159299997.0
2005-09-23 17:16:00,0.68697,0.68718,0.68682,0.68682,120599999.0
2005-09-23 17:17:00,0.68669,0.68703,0.68656,0.68684,110799997.0
2005-09-23 17:18:00,0.68682,0.68683,0.68617,0.68643,131300001.0
2005-09-23 17:19:00,0.68629,0.68663,0.68618,0.68663,107099998.0
2005-09-23 17:20:00,0.68666,0.68668,0.68602,0.68628,74300000.0
2005-09-23 17:21:00,0.68642,0.68654,0.68608,0.68629,138599998.0
2005-09-23 17:22:00,0.68595,0.68667,0.68589,0.68649,98299999.0
2005-09-23 17:23:00,0.68672,0.68678,0.68601,0.68613,82200000.0
2005-09-23 17:24:00,0.68624,0.68639,0.68603,0.68603,110900000.0
2005-09-23 17:25:00,0.68617,0.6864,0.68607,0.68629,104600000.0
2005-09-23 17:26:00,0.68647,0.6866,0.68634,0.6866,130999998.0
2005-09-23 17:27:00,0.68637,0.6865,0.68625,0.68626,90900000.0
2005-09-23 17:28:00,0.68612,0.68656,0.68608,0.6864,134099999.0
2005-09-23 17:29:00,0.68618,0.68665,0.68606,0.68653,117699997.0
2005-09-23 17:30:00,0.68677,0.68683,0.68633,0.68633,104800001.0
2005-09-23 17:31:00,0.68653,0.68684,0.68643,0.68643,94800001.0
2005-09-23 17:32:00,0.68651,0.68671,0.68643,0.6866,83700000.0
2005-09-23 17:33:00,0.68654,0.68677,0.68632,0.68634,166599999.0
2005-09-23 17:34:00,0.68643,0.68689,0.68627,0.68689,111599999.0
2005-09-23 17:35:00,0.68689,0.68699,0.6864,0.68669,103499999.0
2005-09-23 17:36:00,0.68673,0.68689,0.68663,0.68678,95900000.0
2005-09-23 17:37:00,0.68648,0.6867,0.68641,0.68649,63500000.0
2005-09-23 17:38:00,0.68634,0.68654,0.68623,0.68633,133499999.0
2005-09-23 17:39:00,0.68652,0.68669,0.68645,0.68669,103000000.0
2005-09-23 17:40:00,0.68623,0.68698,0.68623,0.68673,93700000.0
2005-09-23 17:41:00,0.68689,0.68702,0.68665,0.68671,80600000.0
2005-09-23 17:42:00,0.68688,0.68702,0.68638,0.68656,108299999.0
2005-09-23 17:43:00,0.68747,0.68747,0.68669,0.68675,100300001.0
2005-09-23 17:44:00,0.687,0.687,0.68669,0.68692,74199999.0
2005-09-23 17:45:00,0.68673,0.68704,0.68644,0.68664,109199999.0
2005-09-23 17:46:00,0.68672,0.6869,0.68656,0.6868,154999999.0
2005-09-23 17:47:00,0.68649,0.6873,0.68649,0.6872,83700000.0
2005-09-23 17:48:00,0.68724,0.68798,0.68682,0.68782,174100001.0
2005-09-23 17:49:00,0.68775,0.68791,0.68721,0.68775,95300000.0
2005-09-23 17:50:00,0.6875,0.68775,0.6873,0.68765,126700000.0
2005-09-23 17:51:00,0.68747,0.68768,0.68733,0.68745,118600001.0
2005-09-23 17:52:00,0.68767,0.68772,0.68726,0.68732,133199999.0
2005-09-23 17:53:00,0.68752,0.6876,0.68712,0.68744,113500000.0
2005-09-23 17:54:00,0.68721,0.6873,0.68699,0.687,109300000.0
2005-09-23 17:55:00,0.6872,0.68733,0.68701,0.68722,115200000.0
2005-09-23 17:56:00,0.68713,0.6873,0.68686,0.687,144199999.0
2005-09-23 17:57:00,0.68694,0.68712,0.68683,0.68683,111000001.0
2005-09-23 17:58:00,0.68678,0.68722,0.68671,0.68699,81700000.0
2005-09-23 17:59:00,0.68677,0.68693,0.68631,0.68631,186799995.0
2005-09-23 18:00:00,0.68635,0.68653,0.68601,0.68633,116199999.0
2005-09-23 18:01:00,0.6863,0.68655,0.686,0.68655,93900000.0
2005-09-23 18:02:00,0.68649,0.68649,0.68602,0.68617,95700000.0
2005-09-23 18:03:00,0.6865,0.6865,0.686,0.68628,302699997.0
2005-09-23 18:04:00,0.68607,0.68624,0.6857,0.68607,221799999.0
2005-09-23 18:05:00,0.68634,0.68654,0.68605,0.68619,366900002.0
2005-09-23 18:06:00,0.6861,0.68627,0.68594,0.68623,184100001.0
2005-09-23 18:07:00,0.68606,0.68643,0.6859,0.68621,313600007.0
2005-09-23 18:08:00,0.6864,0.68665,0.68603,0.68617,92599999.0
2005-09-23 18:09:00,0.68613,0.68641,0.68585,0.68612,236599999.0
2005-09-23 18:10:00,0.68607,0.68628,0.68591,0.68606,152099998.0
2005-09-23 18:11:00,0.68613,0.68615,0.68568,0.68599,120400000.0
2005-09-23 18:12:00,0.68605,0.68612,0.68588,0.686,78400000.0
2005-09-23 18:13:00,0.68606,0.68627,0.68596,0.68619,212099999.0
2005-09-23 18:14:00,0.68609,0.6862,0.68586,0.68603,124900000.0
2005-09-23 18:15:00,0.68581,0.68626,0.68573,0.68614,189100001.0
2005-09-23 18:16:00,0.68606,0.68627,0.68576,0.68585,345999996.0
2005-09-23 18:17:00,0.68602,0.68659,0.68598,0.68627,88000000.0
2005-09-23 18:18:00,0.68596,0.68641,0.68596,0.68605,279999999.0
2005-09-23 18:19:00,0.68609,0.68628,0.68578,0.68598,253299999.0
2005-09-23 18:20:00,0.68614,0.68616,0.6859,0.68605,164100001.0
2005-09-23 18:21:00,0.68607,0.68629,0.68579,0.68615,215700000.0
2005-09-23 18:22:00,0.68592,0.68602,0.68561,0.68577,116300001.0
2005-09-23 18:23:00,0.68607,0.68616,0.68566,0.68595,271200002.0
2005-09-23 18:24:00,0.68607,0.68637,0.68589,0.68598,292400001.0
2005-09-23 18:25:00,0.68593,0.68625,0.68573,0.68588,150700000.0
2005-09-23 18:26:00,0.6858,0.68628,0.6858,0.68628,172300001.0
2005-09-23 18:27:00,0.68617,0.68635,0.6859,0.68625,345400004.0
2005-09-23 18:28:00,0.68613,0.68631,0.68581,0.68607,165500000.0
2005-09-23 18:29:00,0.68596,0.6862,0.68576,0.68613,270799999.0
2005-09-23 18:30:00,0.68591,0.68634,0.68591,0.68628,128300000.0
2005-09-23 18:31:00,0.68624,0.68667,0.68614,0.68617,222699996.0
2005-09-23 18:32:00,0.68627,0.68661,0.68614,0.68654,109400001.0
2005-09-23 18:33:00,0.6864,0.68652,0.68609,0.68631,219600001.0
2005-09-23 18:34:00,0.68613,0.68655,0.68606,0.68651,166100000.0
2005-09-23 18:35:00,0.68661,0.68661,0.68604,0.6862,189299998.0
2005-09-23 18:36:00,0.68621,0.6866,0.68611,0.68611,150499999.0
2005-09-23 18:37:00,0.68603,0.68652,0.68599,0.68652,160500004.0
2005-09-23 18:38:00,0.6866,0.68678,0.68618,0.68651,209700001.0
2005-09-23 18:39:00,0.68643,0.68688,0.68643,0.68673,397699997.0
2005-09-23 18:40:00,0.68654,0.68694,0.68638,0.68694,77300000.0
2005-09-23 18:41:00,0.68673,0.68692,0.68651,0.68672,286200000.0
2005-09-23 18:42:00,0.68662,0.68678,0.68633,0.68646,114300001.0
2005-09-23 18:43:00,0.68633,0.68688,0.68593,0.68628,604400004.0
2005-09-23 18:44:00,0.68634,0.68702,0.68629,0.68654,365300000.0
2005-09-23 18:45:00,0.68673,0.68679,0.68651,0.68676,578499996.0
2005-09-23 18:46:00,0.68643,0.68669,0.68643,0.68654,137399999.0
2005-09-23 18:47:00,0.6866,0.68679,0.68617,0.68644,196799998.0
2005-09-23 18:48:00,0.68644,0.68672,0.68625,0.68645,168000000.0
2005-09-23 18:49:00,0.6863,0.68672,0.6863,0.68658,145200000.0
2005-09-23 18:50:00,0.68637,0.6866,0.68615,0.68637,230000001.0
2005-09-23 18:51:00,0.68629,0.68654,0.68609,0.68614,143599998.0
2005-09-23 18:52:00,0.68617,0.68641,0.68605,0.68622,124200000.0
2005-09-23 18:53:00,0.68621,0.68655,0.68611,0.68645,127499998.0
2005-09-23 18:54:00,0.68652,0.68665,0.68627,0.68648,102500001.0
2005-09-23 18:55:00,0.68652,0.6867,0.68627,0.68631,210500001.0
2005-09-23 18:56:00,0.68645,0.68658,0.6864,0.68642,97000000.0
2005-09-23 18:57:00,0.68657,0.68658,0.68615,0.68615,89200000.0
2005-09-23 18:58:00,0.68625,0.68646,0.68622,0.68622,128800001.0
2005-09-23 18:59:00,0.68605,0.68636,0.68587,0.68617,197500001.0
2005-09-23 19:00:00,0.68623,0.68639,0.68597,0.68619,154900000.0
2005-09-23 19:01:00,0.68611,0.68637,0.68602,0.6861,78399999.0
2005-09-23 19:02:00,0.6862,0.68629,0.68608,0.68618,117000000.0
2005-09-23 19:03:00,0.68622,0.6864,0.68608,0.68608,231299998.0
2005-09-23 19:04:00,0.68623,0.68656,0.68602,0.68612,140699998.0
2005-09-23 19:05:00,0.68603,0.68628,0.68601,0.68612,172399996.0
2005-09-23 19:06:00,0.68619,0.68643,0.68598,0.68628,231700000.0
2005-09-23 19:07:00,0.68638,0.6866,0.68609,0.6861,266999998.0
2005-09-23 19:08:00,0.6862,0.68641,0.68617,0.68627,145799999.0
2005-09-23 19:09:00,0.68633,0.6865,0.68623,0.6865,109400000.0
2005-09-23 19:10:00,0.68639,0.68639,0.68609,0.6862,61300000.0
2005-09-23 19:11:00,0.68627,0.68647,0.68609,0.68623,164400004.0
2005-09-23 19:12:00,0.68626,0.68639,0.68609,0.68613,103200000.0
2005-09-23 19:13:00,0.68614,0.68662,0.68614,0.68645,141999997.0
2005-09-23 19:14:00,0.68641,0.68665,0.68636,0.68655,111000001.0
2005-09-23 19:15:00,0.6866,0.68662,0.68637,0.68639,84000000.0
2005-09-23 19:16:00,0.68643,0.68663,0.68638,0.68651,67400000.0
2005-09-23 19:17:00,0.68653,0.68671,0.68644,0.6865,93000001.0
2005-09-23 19:18:00,0.68636,0.68666,0.6863,0.68666,50300000.0
2005-09-23 19:19:00,0.68633,0.68676,0.68632,0.6867,71599999.0
2005-09-23 19:20:00,0.68655,0.68667,0.68641,0.68648,98899999.0
2005-09-23 19:21:00,0.68651,0.68674,0.68643,0.68665,190699997.0
2005-09-23 19:22:00,0.68659,0.68683,0.68658,0.68675,120600000.0
2005-09-23 19:23:00,0.68669,0.68682,0.68654,0.68659,126799999.0
2005-09-23 19:24:00,0.68664,0.68678,0.68662,0.68662,152700002.0
2005-09-23 19:25:00,0.68668,0.6867,0.68653,0.68658,53600000.0
2005-09-23 19:26:00,0.68643,0.68686,0.68643,0.68686,51500000.0
2005-09-23 19:27:00,0.68682,0.68691,0.68662,0.68665,166600000.0
2005-09-23 19:28:00,0.68683,0.68683,0.68656,0.68662,199499996.0
2005-09-23 19:29:00,0.68663,0.68676,0.68651,0.68676,108300002.0
2005-09-23 19:30:00,0.68678,0.68678,0.68662,0.68678,55800000.0
2005-09-23 19:31:00,0.68675,0.68676,0.68655,0.68668,119200001.0
2005-09-23 19:32:00,0.68669,0.68687,0.68653,0.68675,125700000.0
2005-09-23 19:33:00,0.68676,0.68677,0.68652,0.68671,152699997.0
2005-09-23 19:34:00,0.68668,0.6867,0.68646,0.68656,134900002.0
2005-09-23 19:35:00,0.68659,0.68676,0.68651,0.68665,156300000.0
2005-09-23 19:36:00,0.68659,0.68686,0.68651,0.68674,310800003.0
2005-09-23 19:37:00,0.68685,0.68695,0.6867,0.68672,86700000.0
2005-09-23 19:38:00,0.68688,0.68688,0.68635,0.68637,83300000.0
2005-09-23 19:39:00,0.68643,0.68674,0.6864,0.68657,181199999.0
2005-09-23 19:40:00,0.68664,0.68664,0.6865,0.68661,128200002.0
2005-09-23 19:41:00,0.6866,0.68683,0.68647,0.68678,76500001.0
2005-09-23 19:42:00,0.68661,0.68676,0.68643,0.68659,80200000.0
2005-09-23 19:43:00,0.68668,0.68682,0.68664,0.68671,60300000.0
2005-09-23 19:44:00,0.68681,0.68681,0.68643,0.68657,131100000.0
2005-09-23 19:45:00,0.68668,0.68699,0.68666,0.68683,176100002.0
2005-09-23 19:46:00,0.68676,0.68685,0.6865,0.68682,154600002.0
2005-09-23 19:47:00,0.68686,0.68686,0.68648,0.68668,129299998.0
2005-09-23 19:48:00,0.68654,0.68675,0.68647,0.68675,83200000.0
2005-09-23 19:49:00,0.68662,0.68662,0.6863,0.6863,143399999.0
2005-09-23 19:50:00,0.68659,0.68686,0.68659,0.6867,140499998.0
2005-09-23 19:51:00,0.68671,0.68678,0.68645,0.68674,133700000.0
2005-09-23 19:52:00,0.68673,0.68677,0.68656,0.68675,181299996.0
2005-09-23 19:53:00,0.68669,0.68669,0.68644,0.68644,143200001.0
2005-09-23 19:54:00,0.68655,0.68705,0.68646,0.68661,121300000.0
2005-09-23 19:55:00,0.68659,0.687,0.68659,0.687,219599999.0
2005-09-23 19:56:00,0.68701,0.68701,0.68637,0.68652,284499998.0
2005-09-23 19:57:00,0.68662,0.68685,0.68637,0.6864,205699997.0
2005-09-23 19:58:00,0.68668,0.68687,0.68641,0.68647,238600000.0
2005-09-23 19:59:00,0.68655,0.68677,0.68638,0.68674,63500000.0
2005-09-23 20:00:00,0.68664,0.68686,0.68636,0.68644,305300001.0
2005-09-23 20:01:00,0.68673,0.68677,0.68631,0.68648,152200003.0
2005-09-23 20:02:00,0.68651,0.68669,0.68629,0.6863,124799997.0
2005-09-23 20:03:00,0.68629,0.6866,0.68625,0.68631,149600002.0
2005-09-23 20:04:00,0.68638,0.68672,0.68626,0.68662,198400003.0
2005-09-23 20:05:00,0.68663,0.6869,0.68634,0.68643,124100001.0
2005-09-23 20:06:00,0.68647,0.68692,0.68634,0.68663,309400000.0
2005-09-23 20:07:00,0.6867,0.6868,0.68651,0.68669,98500000.0
2005-09-23 20:08:00,0.68671,0.68701,0.68659,0.68661,87200000.0
2005-09-23 20:09:00,0.6868,0.68699,0.68668,0.68668,118599998.0
2005-09-23 20:10:00,0.6866,0.68707,0.6866,0.68677,175400000.0
2005-09-23 20:11:00,0.68692,0.68692,0.68664,0.68675,84100001.0
2005-09-23 20:12:00,0.68671,0.68699,0.68657,0.68678,111999999.0
2005-09-23 20:13:00,0.68682,0.68683,0.68645,0.6867,85900000.0
2005-09-23 20:14:00,0.68678,0.68687,0.68672,0.68677,141299998.0
2005-09-23 20:15:00,0.68665,0.68676,0.6866,0.68668,107500000.0
2005-09-23 20:16:00,0.6866,0.68693,0.68655,0.68655,386399994.0
2005-09-23 20:17:00,0.68664,0.68692,0.68661,0.68671,220800001.0
2005-09-23 20:18:00,0.68661,0.68691,0.68657,0.68687,122100000.0
2005-09-23 20:19:00,0.68678,0.68696,0.68667,0.68696,121699997.0
2005-09-23 20:20:00,0.6869,0.6869,0.68661,0.68676,71599999.0
2005-09-23 20:21:00,0.68679,0.68688,0.68631,0.68635,97799999.0
2005-09-23 20:22:00,0.68634,0.68675,0.6863,0.68667,141100001.0
2005-09-23 20:23:00,0.68641,0.68706,0.68635,0.68678,109400001.0
2005-09-23 20:24:00,0.6868,0.68723,0.6866,0.68685,211200000.0
2005-09-23 20:25:00,0.68677,0.68712,0.68659,0.68675,168099999.0
2005-09-23 20:26:00,0.68687,0.68705,0.6866,0.68667,82100001.0
2005-09-23 20:27:00,0.68667,0.68711,0.68665,0.68707,108400000.0
2005-09-23 20:28:00,0.68672,0.68701,0.68664,0.68698,106900001.0
2005-09-23 20:29:00,0.68685,0.68709,0.68674,0.68677,229299998.0
2005-09-23 20:30:00,0.68707,0.68716,0.68663,0.68687,332199997.0
2005-09-23 20:31:00,0.687,0.68702,0.68668,0.68677,176200002.0
2005-09-23 20:32:00,0.68664,0.68709,0.68664,0.68686,171900002.0
2005-09-23 20:33:00,0.68674,0.68686,0.6867,0.68683,144300001.0
2005-09-23 20:34:00,0.68677,0.68704,0.68669,0.68704,156800000.0
2005-09-23 20:35:00,0.68686,0.68686,0.68669,0.68669,92899999.0
2005-09-23 20:36:00,0.68673,0.68731,0.6867,0.68703,223700000.0
2005-09-23 20:37:00,0.68671,0.68728,0.6866,0.68681,206199999.0
2005-09-23 20:38:00,0.68683,0.68716,0.68683,0.68685,183300000.0
2005-09-23 20:39:00,0.68679,0.68708,0.68678,0.68688,159499999.0
2005-09-23 20:40:00,0.6869,0.68712,0.6867,0.6868,200500000.0
2005-09-23 20:41:00,0.68681,0.68708,0.68671,0.68688,162700001.0
2005-09-23 20:42:00,0.68673,0.68707,0.68663,0.68677,90800000.0
2005-09-23 20:43:00,0.68679,0.68702,0.68665,0.68665,159000002.0
2005-09-23 20:44:00,0.68695,0.68695,0.68664,0.68665,94400000.0
2005-09-23 20:45:00,0.68678,0.68692,0.68657,0.68663,90599999.0
2005-09-23 20:46:00,0.68665,0.68678,0.68644,0.68668,86500000.0
2005-09-23 20:47:00,0.68658,0.6869,0.68656,0.68684,112300000.0
2005-09-23 20:48:00,0.687,0.6871,0.68684,0.68684,117800001.0
2005-09-23 20:49:00,0.68674,0.6871,0.68674,0.68689,87200000.0
2005-09-23 20:50:00,0.68693,0.68708,0.68678,0.68678,225399998.0
2005-09-23 20:51:00,0.6868,0.6871,0.68668,0.68697,102799999.0
2005-09-23 20:52:00,0.68679,0.68714,0.68678,0.68681,71100000.0
2005-09-23 20:53:00,0.68692,0.68709,0.6868,0.68692,286300001.0
2005-09-23 20:54:00,0.68699,0.68711,0.68677,0.68692,194800000.0
2005-09-23 20:55:00,0.68688,0.68714,0.68684,0.68686,68200000.0
2005-09-23 20:56:00,0.68688,0.68705,0.68657,0.68682,128400000.0
2005-09-23 20:57:00,0.68702,0.68704,0.68666,0.68696,104399997.0
2005-09-23 20:58:00,0.68702,0.68715,0.68671,0.6868,295699999.0
2005-09-23 20:59:00,0.68681,0.68723,0.68673,0.68685,214400000.0
2005-09-23 21:00:00,0.68683,0.68713,0.68671,0.68674,257600000.0
2005-09-23 21:01:00,0.68675,0.68705,0.68673,0.68684,100700000.0
2005-09-23 21:02:00,0.68678,0.68767,0.68676,0.68745,164000000.0
2005-09-23 21:03:00,0.68775,0.68778,0.68725,0.68735,154699996.0
2005-09-23 21:04:00,0.68734,0.68756,0.68723,0.68755,96300000.0
2005-09-23 21:05:00,0.68758,0.68758,0.6873,0.68746,130500000.0
2005-09-23 21:06:00,0.68747,0.68775,0.68726,0.6873,169700000.0
2005-09-23 21:07:00,0.6874,0.68751,0.68712,0.68715,97400001.0
2005-09-23 21:08:00,0.68732,0.68743,0.6868,0.68725,120600000.0
2005-09-23 21:09:00,0.6873,0.68771,0.6871,0.68753,135999997.0
2005-09-23 21:10:00,0.68785,0.68797,0.68689,0.68722,134399999.0
2005-09-23 21:11:00,0.6871,0.68735,0.68685,0.68725,71700001.0
2005-09-23 21:12:00,0.68684,0.68764,0.68678,0.68764,173700000.0
2005-09-23 21:13:00,0.68741,0.68788,0.68723,0.68784,104800001.0
2005-09-23 21:14:00,0.68786,0.68802,0.68768,0.68802,93800000.0
2005-09-23 21:15:00,0.68794,0.68843,0.68776,0.68819,244800000.0
2005-09-23 21:16:00,0.68779,0.68794,0.68758,0.68766,127400000.0
2005-09-23 21:17:00,0.6876,0.68796,0.6876,0.68771,178800001.0
2005-09-23 21:18:00,0.68768,0.6879,0.6876,0.68765,142300000.0
2005-09-23 21:19:00,0.68779,0.68815,0.68762,0.6878,146300002.0
2005-09-23 21:20:00,0.68782,0.68813,0.68762,0.68803,230299999.0
2005-09-23 21:21:00,0.68786,0.68807,0.68782,0.68807,103100000.0
2005-09-23 21:22:00,0.68795,0.68816,0.68774,0.68806,115800003.0
2005-09-23 21:23:00,0.68783,0.68802,0.68765,0.68786,177800000.0
2005-09-23 21:24:00,0.68799,0.68803,0.68769,0.68777,110600000.0
2005-09-23 21:25:00,0.68772,0.68813,0.68772,0.68804,190500000.0
2005-09-23 21:26:00,0.68796,0.68809,0.68767,0.68788,196900000.0
2005-09-23 21:27:00,0.688,0.68816,0.68777,0.68781,62899999.0
2005-09-23 21:28:00,0.68783,0.6882,0.68778,0.68778,101800000.0
2005-09-23 21:29:00,0.68788,0.68817,0.68764,0.68811,129200000.0
2005-09-23 21:30:00,0.68794,0.68816,0.68774,0.68787,220600001.0
2005-09-23 21:31:00,0.68769,0.68808,0.68769,0.68775,82200000.0
2005-09-23 21:32:00,0.68781,0.68797,0.68777,0.68797,82100000.0
2005-09-23 21:33:00,0.68809,0.68809,0.68783,0.68785,106000001.0
2005-09-23 21:34:00,0.68796,0.68805,0.68772,0.68794,102000000.0
2005-09-23 21:35:00,0.68799,0.68809,0.68769,0.6878,284400000.0
2005-09-23 21:36:00,0.68779,0.68792,0.6875,0.68766,225299999.0
2005-09-23 21:37:00,0.68769,0.68787,0.68766,0.68776,107799999.0
2005-09-23 21:38:00,0.6877,0.68779,0.68761,0.68775,84900001.0
2005-09-23 21:39:00,0.6876,0.68778,0.68758,0.68777,99900000.0
2005-09-23 21:40:00,0.68777,0.68796,0.68752,0.68768,190500000.0
2005-09-23 21:41:00,0.68774,0.68794,0.68756,0.68794,176300000.0
2005-09-23 21:42:00,0.68789,0.68797,0.68767,0.68775,173499996.0
2005-09-23 21:43:00,0.68784,0.68788,0.68761,0.68761,134700000.0
2005-09-23 21:44:00,0.68779,0.68789,0.68767,0.68767,128700000.0
2005-09-23 21:45:00,0.68784,0.68785,0.68763,0.68771,137800000.0
2005-09-23 21:46:00,0.68767,0.68776,0.68756,0.68763,62200000.0
2005-09-23 21:47:00,0.68764,0.68779,0.6875,0.68779,150200001.0
2005-09-23 21:48:00,0.68759,0.68783,0.68752,0.68766,93100000.0
2005-09-23 21:49:00,0.68758,0.68774,0.68747,0.68758,87599999.0
2005-09-23 21:50:00,0.68789,0.68793,0.68749,0.68759,77900001.0
2005-09-23 21:51:00,0.68748,0.68814,0.68748,0.68814,104300000.0
2005-09-23 21:52:00,0.68789,0.68805,0.68771,0.68787,138100003.0
2005-09-23 21:53:00,0.68772,0.68794,0.68759,0.68766,141100000.0
2005-09-23 21:54:00,0.68764,0.68785,0.68757,0.68764,135100003.0
2005-09-23 21:55:00,0.6877,0.68782,0.68769,0.68782,108500000.0
2005-09-23 21:56:00,0.68795,0.68796,0.68765,0.68766,86700000.0
2005-09-23 21:57:00,0.6878,0.68793,0.68763,0.68789,163700001.0
2005-09-23 21:58:00,0.68792,0.68798,0.68754,0.68765,120299999.0
2005-09-23 21:59:00,0.68774,0.688,0.68774,0.68782,109400001.0
2005-09-23 22:00:00,0.68811,0.68811,0.68777,0.68783,53300001.0
2005-09-23 22:01:00,0.6877,0.68803,0.68762,0.68773,137699999.0
2005-09-23 22:02:00,0.68771,0.68791,0.68763,0.68774,105300001.0
2005-09-23 22:03:00,0.68782,0.68788,0.68761,0.68765,78700001.0
2005-09-23 22:04:00,0.68777,0.68786,0.68756,0.6876,72199999.0
2005-09-23 22:05:00,0.68781,0.68799,0.68761,0.68761,140199999.0
2005-09-23 22:06:00,0.68752,0.68807,0.68752,0.68776,135600000.0
2005-09-23 22:07:00,0.68791,0.68792,0.68765,0.68779,137800001.0
2005-09-23 22:08:00,0.68766,0.68789,0.68763,0.68788,124000000.0
2005-09-23 22:09:00,0.68789,0.68803,0.68764,0.68778,83400000.0
2005-09-23 22:10:00,0.68783,0.688,0.68769,0.68783,112400000.0
2005-09-23 22:11:00,0.68768,0.68786,0.68768,0.68784,78600000.0
2005-09-23 22:12:00,0.6878,0.6882,0.68773,0.68793,115199999.0
2005-09-23 22:13:00,0.6881,0.68825,0.68787,0.68802,92099998.0
2005-09-23 22:14:00,0.68786,0.68801,0.68767,0.6877,164000002.0
2005-09-23 22:15:00,0.6876,0.68791,0.6876,0.6877,146399999.0
2005-09-23 22:16:00,0.6877,0.68784,0.68755,0.68755,67800001.0
2005-09-23 22:17:00,0.6877,0.68777,0.68764,0.68773,125600001.0
2005-09-23 22:18:00,0.68782,0.68795,0.68764,0.68764,124700001.0
2005-09-23 22:19:00,0.68753,0.68788,0.68743,0.6876,183600000.0
2005-09-23 22:20:00,0.68752,0.68773,0.68752,0.68773,103100000.0
2005-09-23 22:21:00,0.68771,0.68796,0.68744,0.68767,157499998.0
2005-09-23 22:22:00,0.6878,0.68785,0.68732,0.68732,101300000.0
2005-09-23 22:23:00,0.68757,0.68764,0.68723,0.68723,154599999.0
2005-09-23 22:24:00,0.68723,0.68768,0.68713,0.68743,161099999.0
2005-09-23 22:25:00,0.68735,0.68751,0.68729,0.68729,69200000.0
2005-09-23 22:26:00,0.68755,0.68777,0.68733,0.68742,95999999.0
2005-09-23 22:27:00,0.68747,0.68788,0.68742,0.68758,98199998.0
2005-09-23 22:28:00,0.68769,0.68794,0.68769,0.68783,117900000.0
2005-09-23 22:29:00,0.68776,0.68799,0.68776,0.68778,86600000.0
2005-09-23 22:30:00,0.68778,0.68803,0.68768,0.68786,174000000.0
2005-09-23 22:31:00,0.6877,0.68777,0.6876,0.68766,82100000.0
2005-09-23 22:32:00,0.68777,0.68792,0.68763,0.6878,85999999.0
2005-09-23 22:33:00,0.68763,0.68798,0.68756,0.68796,113300002.0
2005-09-23 22:34:00,0.68791,0.688,0.68753,0.68782,155700000.0
2005-09-23 22:35:00,0.6878,0.6878,0.68743,0.68747,192099998.0
2005-09-23 22:36:00,0.68753,0.68799,0.68743,0.68786,239399998.0
2005-09-23 22:37:00,0.68776,0.68782,0.68756,0.68769,113099999.0
2005-09-23 22:38:00,0.68746,0.68763,0.68726,0.6876,90600000.0
2005-09-23 22:39:00,0.68772,0.68777,0.68717,0.68717,63199999.0
2005-09-23 22:40:00,0.68731,0.68751,0.68693,0.68693,166800000.0
2005-09-23 22:41:00,0.68716,0.68725,0.68711,0.68721,58000001.0
2005-09-23 22:42:00,0.68698,0.68753,0.68698,0.68753,87600000.0
2005-09-23 22:43:00,0.68746,0.68755,0.68722,0.68755,162300000.0
2005-09-23 22:44:00,0.68742,0.68745,0.68725,0.68745,187199999.0
2005-09-23 22:45:00,0.68747,0.6876,0.68733,0.68748,203400001.0
2005-09-23 22:46:00,0.68744,0.68772,0.68704,0.6876,183399997.0
2005-09-23 22:47:00,0.68776,0.68776,0.68743,0.68743,87600000.0
2005-09-23 22:48:00,0.68743,0.68752,0.68722,0.68739,107500001.0
2005-09-23 22:49:00,0.68743,0.68747,0.68722,0.68743,137799998.0
2005-09-23 22:50:00,0.68738,0.68752,0.68714,0.68732,174499999.0
2005-09-23 22:51:00,0.68729,0.68746,0.6871,0.6871,212499997.0
2005-09-23 22:52:00,0.6871,0.68757,0.68704,0.68736,120100000.0
2005-09-23 22:53:00,0.68737,0.6874,0.68712,0.68731,107700001.0
2005-09-23 22:54:00,0.68741,0.68767,0.68733,0.68733,78300001.0
2005-09-23 22:55:00,0.68734,0.68778,0.68734,0.68749,152200000.0
2005-09-23 22:56:00,0.68753,0.68759,0.68738,0.68746,116399999.0
2005-09-23 22:57:00,0.68752,0.68767,0.68733,0.68739,134699998.0
2005-09-23 22:58:00,0.68753,0.68762,0.68743,0.68751,65800000.0
2005-09-23 22:59:00,0.68735,0.68759,0.68721,0.68721,130000000.0
2005-09-23 23:00:00,0.688,0.688,0.6878,0.6879,153300002.0
2005-09-23 23:01:00,0.6879,0.688,0.6878,0.688,153300002.0
2005-09-23 23:02:00,0.6879,0.688,0.6878,0.6879,153300002.0
2005-09-23 23:03:00,0.6879,0.688,0.6878,0.6879,153300002.0
2005-09-23 23:04:00,0.6879,0.688,0.6878,0.6879,153300002.0
2005-09-23 23:05:00,0.6879,0.688,0.6878,0.6879,153300002.0
2005-09-23 23:06:00,0.688,0.688,0.6878,0.688,153300002.0
2005-09-23 23:07:00,0.688,0.688,0.6878,0.688,153300002.0
2005-09-23 23:08:00,0.688,0.688,0.6877,0.688,153300002.0
2005-09-23 23:09:00,0.688,0.688,0.6877,0.6877,153300002.0
2005-09-23 23:10:00,0.6878,0.6878,0.6877,0.6877,153300002.0
2005-09-23 23:11:00,0.6877,0.6878,0.6875,0.6876,153300002.0
2005-09-23 23:12:00,0.6877,0.6877,0.6875,0.6877,153300002.0
2005-09-23 23:13:00,0.6877,0.6877,0.6875,0.6875,153300002.0
2005-09-23 23:14:00,0.6876,0.6877,0.6874,0.6876,153300002.0
2005-09-23 23:15:00,0.6875,0.6877,0.6875,0.6876,153300002.0
2005-09-23 23:16:00,0.6874,0.6876,0.6874,0.6875,153300002.0
2005-09-23 23:17:00,0.6876,0.6876,0.6875,0.6876,153300002.0
2005-09-23 23:18:00,0.6875,0.6876,0.6875,0.6875,153300002.0
2005-09-23 23:19:00,0.6876,0.6876,0.6875,0.6876,153300002.0
2005-09-23 23:20:00,0.6875,0.6877,0.6873,0.6876,153300002.0
2005-09-23 23:21:00,0.6875,0.6877,0.6875,0.6876,153300002.0
2005-09-23 23:22:00,0.6875,0.6877,0.6873,0.6875,153300002.0
2005-09-23 23:23:00,0.6882,0.6882,0.6873,0.6876,153300002.0
2005-09-23 23:24:00,0.6882,0.6882,0.6875,0.6876,153300002.0
2005-09-23 23:26:00,0.6875,0.6882,0.6871,0.6876,153300002.0
2005-09-23 23:27:00,0.6875,0.6876,0.6875,0.6876,153300002.0
2005-09-23 23:28:00,0.6873,0.6882,0.6873,0.6876,153300002.0
2005-09-23 23:29:00,0.6875,0.6882,0.6875,0.6876,153300002.0
2005-09-23 23:30:00,0.6873,0.6873,0.6873,0.6873,153300002.0
2005-09-23 23:31:00,0.6871,0.6871,0.6871,0.6871,153300002.0
2005-09-23 23:32:00,0.6875,0.6876,0.6875,0.6876,153300002.0
2005-09-23 23:33:00,0.6875,0.6876,0.6875,0.6876,153300002.0
2005-09-23 23:34:00,0.6875,0.6876,0.6875,0.6876,153300002.0
2005-09-23 23:35:00,0.6873,0.6876,0.6873,0.6876,153300002.0
2005-09-23 23:38:00,0.6873,0.6873,0.6873,0.6873,153300002.0
2005-09-23 23:39:00,0.6875,0.6876,0.6875,0.6876,153300002.0
2005-09-23 23:40:00,0.6874,0.6874,0.6874,0.6874,153300002.0
2005-09-23 23:41:00,0.6873,0.6876,0.6873,0.6875,153300002.0
2005-09-23 23:42:00,0.6875,0.6876,0.6875,0.6876,153300002.0
2005-09-23 23:43:00,0.6873,0.6873,0.6873,0.6873,153300002.0
2005-09-23 23:44:00,0.6875,0.6876,0.6873,0.6876,153300002.0
2005-09-23 23:46:00,0.6873,0.6873,0.6873,0.6873,153300002.0
2005-09-26 00:01:00,0.6863,0.6863,0.6862,0.6863,153300002.0
2005-09-26 00:02:00,0.6862,0.6866,0.686,0.6862,153300002.0
2005-09-26 00:03:00,0.6861,0.6862,0.686,0.6861,153300002.0
2005-09-26 00:04:00,0.6861,0.6862,0.6858,0.6859,153300002.0
2005-09-26 00:05:00,0.686,0.6861,0.6859,0.686,153300002.0
2005-09-26 00:06:00,0.6859,0.6865,0.6859,0.6861,153300002.0
2005-09-26 00:07:00,0.686,0.6861,0.6858,0.686,153300002.0
2005-09-26 00:08:00,0.6859,0.6862,0.6857,0.6859,153300002.0
2005-09-26 00:09:00,0.6857,0.6859,0.6857,0.6858,153300002.0
2005-09-26 00:10:00,0.6857,0.6859,0.6857,0.6859,153300002.0
2005-09-26 00:11:00,0.6857,0.6858,0.6857,0.6858,153300002.0
2005-09-26 00:12:00,0.6857,0.686,0.6857,0.686,153300002.0
2005-09-26 00:13:00,0.686,0.6862,0.6858,0.6861,153300002.0
2005-09-26 00:14:00,0.6859,0.686,0.6859,0.686,153300002.0
2005-09-26 00:15:00,0.686,0.6862,0.6859,0.6861,153300002.0
2005-09-26 00:16:00,0.686,0.6863,0.686,0.6862,153300002.0
2005-09-26 00:17:00,0.6863,0.6863,0.6859,0.686,153300002.0
2005-09-26 00:18:00,0.6859,0.686,0.6859,0.686,153300002.0
2005-09-26 00:19:00,0.6859,0.686,0.6859,0.6859,153300002.0
2005-09-26 00:20:00,0.686,0.6863,0.6859,0.6863,153300002.0
2005-09-26 00:21:00,0.6861,0.6862,0.6861,0.6862,153300002.0
2005-09-26 00:22:00,0.6861,0.6864,0.6861,0.6862,153300002.0
2005-09-26 00:23:00,0.6862,0.6862,0.686,0.6862,153300002.0
2005-09-26 00:24:00,0.6859,0.686,0.6859,0.6859,153300002.0
2005-09-26 00:25:00,0.6858,0.686,0.6858,0.6859,153300002.0
2005-09-26 00:26:00,0.6858,0.686,0.6858,0.686,153300002.0
2005-09-26 00:27:00,0.686,0.6862,0.6851,0.6859,153300002.0
2005-09-26 00:28:00,0.6858,0.6859,0.6858,0.6859,153300002.0
2005-09-26 00:29:00,0.6858,0.686,0.6858,0.6859,153300002.0
2005-09-26 00:30:00,0.6858,0.6859,0.6858,0.6859,153300002.0
2005-09-26 00:31:00,0.6858,0.6859,0.6858,0.6859,153300002.0
2005-09-26 00:32:00,0.6858,0.6862,0.6858,0.6862,153300002.0
2005-09-26 00:33:00,0.6863,0.6863,0.6859,0.6862,153300002.0
2005-09-26 00:34:00,0.686,0.6862,0.686,0.6861,153300002.0
2005-09-26 00:35:00,0.6861,0.6862,0.6859,0.6861,153300002.0
2005-09-26 00:36:00,0.6859,0.686,0.6859,0.686,153300002.0
2005-09-26 00:37:00,0.6859,0.6866,0.6859,0.6866,153300002.0
2005-09-26 00:38:00,0.6865,0.6866,0.686,0.6861,153300002.0
2005-09-26 00:39:00,0.686,0.6862,0.686,0.6861,153300002.0
2005-09-26 00:40:00,0.6859,0.6862,0.6858,0.686,153300002.0
2005-09-26 00:41:00,0.6861,0.6861,0.6859,0.6859,153300002.0
2005-09-26 00:42:00,0.6859,0.686,0.6858,0.6859,153300002.0
2005-09-26 00:43:00,0.6862,0.6862,0.6858,0.686,153300002.0
2005-09-26 00:44:00,0.686,0.6862,0.6859,0.686,153300002.0
2005-09-26 00:45:00,0.6859,0.686,0.6859,0.686,153300002.0
2005-09-26 00:46:00,0.6859,0.6862,0.6859,0.686,153300002.0
2005-09-26 00:47:00,0.6864,0.6864,0.686,0.6861,153300002.0
2005-09-26 00:48:00,0.6862,0.6863,0.6861,0.6863,153300002.0
2005-09-26 00:49:00,0.6861,0.6865,0.6861,0.6865,153300002.0
2005-09-26 00:50:00,0.6862,0.6865,0.686,0.6862,153300002.0
2005-09-26 00:51:00,0.6862,0.6866,0.6861,0.6866,153300002.0
2005-09-26 00:52:00,0.6865,0.6865,0.686,0.6861,153300002.0
2005-09-26 00:53:00,0.6862,0.6862,0.6859,0.6861,153300002.0
2005-09-26 00:54:00,0.686,0.6861,0.6858,0.6858,153300002.0
2005-09-26 00:55:00,0.6861,0.6862,0.6858,0.6859,153300002.0
2005-09-26 00:56:00,0.6859,0.686,0.6858,0.6859,153300002.0
2005-09-26 00:57:00,0.686,0.6863,0.6859,0.6861,153300002.0
2005-09-26 00:58:00,0.686,0.686,0.6858,0.6858,153300002.0
2005-09-26 00:59:00,0.6859,0.6859,0.6858,0.6858,153300002.0
2005-09-26 01:00:00,0.6859,0.6861,0.6858,0.686,153300002.0
2005-09-26 01:01:00,0.686,0.6862,0.6858,0.6859,153300002.0
2005-09-26 01:02:00,0.686,0.686,0.6858,0.6858,153300002.0
2005-09-26 01:03:00,0.686,0.686,0.6857,0.6858,153300002.0
2005-09-26 01:04:00,0.6858,0.6861,0.6858,0.6861,153300002.0
2005-09-26 01:05:00,0.6859,0.6862,0.6859,0.686,153300002.0
2005-09-26 01:06:00,0.6859,0.686,0.6859,0.686,153300002.0
2005-09-26 01:07:00,0.6859,0.6863,0.6859,0.6861,153300002.0
2005-09-26 01:08:00,0.686,0.6863,0.686,0.6861,153300002.0
2005-09-26 01:09:00,0.686,0.6863,0.686,0.6861,153300002.0
2005-09-26 01:10:00,0.686,0.6861,0.686,0.6861,153300002.0
2005-09-26 01:11:00,0.686,0.6863,0.686,0.6861,153300002.0
2005-09-26 01:12:00,0.6862,0.6863,0.6862,0.6863,153300002.0
2005-09-26 01:13:00,0.6861,0.6863,0.686,0.6863,153300002.0
2005-09-26 01:14:00,0.6861,0.6867,0.6861,0.6863,153300002.0
2005-09-26 01:15:00,0.6863,0.6866,0.6862,0.6865,153300002.0
2005-09-26 01:16:00,0.6866,0.6866,0.6865,0.6866,153300002.0
2005-09-26 01:17:00,0.6864,0.6867,0.6864,0.6865,153300002.0
2005-09-26 01:18:00,0.6864,0.6867,0.6864,0.6866,153300002.0
2005-09-26 01:19:00,0.6867,0.6867,0.6865,0.6865,153300002.0
2005-09-26 01:20:00,0.6867,0.6867,0.6864,0.6865,153300002.0
2005-09-26 01:21:00,0.6866,0.6868,0.6864,0.6866,153300002.0
2005-09-26 01:22:00,0.6865,0.6868,0.6865,0.6866,153300002.0
2005-09-26 01:23:00,0.6865,0.6868,0.6865,0.6868,153300002.0
2005-09-26 01:24:00,0.6866,0.6866,0.6866,0.6866,153300002.0
2005-09-26 01:25:00,0.6865,0.6866,0.6865,0.6865,153300002.0
2005-09-26 01:26:00,0.6865,0.6869,0.6865,0.6867,153300002.0
2005-09-26 01:27:00,0.6867,0.6868,0.6866,0.6867,153300002.0
2005-09-26 01:28:00,0.6866,0.687,0.6866,0.6866,153300002.0
2005-09-26 01:29:00,0.6867,0.6867,0.6866,0.6867,153300002.0
2005-09-26 01:30:00,0.6866,0.6868,0.6866,0.6867,153300002.0
2005-09-26 01:31:00,0.6866,0.6869,0.6866,0.6868,153300002.0
2005-09-26 01:32:00,0.6866,0.6868,0.6866,0.6866,153300002.0
2005-09-26 01:33:00,0.6866,0.6867,0.6866,0.6867,153300002.0
2005-09-26 01:34:00,0.6866,0.6868,0.6866,0.6867,153300002.0
2005-09-26 01:35:00,0.6866,0.6868,0.6866,0.6866,153300002.0
2005-09-26 01:36:00,0.6866,0.6866,0.6864,0.6864,153300002.0
2005-09-26 01:37:00,0.6864,0.6867,0.6864,0.6865,153300002.0
2005-09-26 01:38:00,0.6864,0.6867,0.6864,0.6867,153300002.0
2005-09-26 01:39:00,0.6865,0.6868,0.6865,0.6865,153300002.0
2005-09-26 01:40:00,0.6867,0.6868,0.6865,0.6866,153300002.0
2005-09-26 01:41:00,0.6865,0.6867,0.6865,0.6865,153300002.0
2005-09-26 01:42:00,0.6867,0.6868,0.6865,0.6866,153300002.0
2005-09-26 01:43:00,0.6866,0.6868,0.6865,0.6866,153300002.0
2005-09-26 01:44:00,0.6866,0.6868,0.6866,0.6867,153300002.0
2005-09-26 01:45:00,0.6866,0.6868,0.6866,0.6867,153300002.0
2005-09-26 01:46:00,0.6866,0.6867,0.6866,0.6867,153300002.0
2005-09-26 01:47:00,0.6866,0.6867,0.6866,0.6867,153300002.0
2005-09-26 01:48:00,0.687,0.687,0.6866,0.6867,153300002.0
2005-09-26 01:49:00,0.6867,0.6872,0.6866,0.687,153300002.0
2005-09-26 01:50:00,0.6873,0.6876,0.6869,0.6872,153300002.0
2005-09-26 01:51:00,0.6872,0.6876,0.6871,0.6874,153300002.0
2005-09-26 01:52:00,0.6874,0.6874,0.6871,0.6873,153300002.0
2005-09-26 01:53:00,0.6871,0.6874,0.6871,0.6873,153300002.0
2005-09-26 01:54:00,0.6872,0.6873,0.6869,0.6869,153300002.0
2005-09-26 01:55:00,0.6869,0.6872,0.6868,0.687,153300002.0
2005-09-26 01:56:00,0.6869,0.6871,0.6869,0.6871,153300002.0
2005-09-26 01:57:00,0.687,0.6871,0.6869,0.6869,153300002.0
2005-09-26 01:58:00,0.6868,0.687,0.6866,0.6869,153300002.0
2005-09-26 01:59:00,0.6869,0.6873,0.6868,0.6872,153300002.0
2005-09-26 02:00:00,0.68714,0.68732,0.68662,0.68702,153300002.0
2005-09-26 02:01:00,0.68693,0.68726,0.6867,0.68702,183500002.0
2005-09-26 02:02:00,0.68711,0.68719,0.68665,0.6869,241000000.0
2005-09-26 02:03:00,0.68654,0.68713,0.68651,0.68673,201800000.0
2005-09-26 02:04:00,0.68676,0.68696,0.68669,0.68676,146200002.0
2005-09-26 02:05:00,0.68672,0.68703,0.6867,0.68697,81899999.0
2005-09-26 02:06:00,0.68692,0.68714,0.68676,0.6868,149200000.0
2005-09-26 02:07:00,0.68687,0.68734,0.68677,0.68726,231800002.0
2005-09-26 02:08:00,0.68689,0.68713,0.68685,0.68685,88799999.0
2005-09-26 02:09:00,0.68694,0.68724,0.68689,0.68705,74300000.0
2005-09-26 02:10:00,0.687,0.68741,0.68684,0.68704,192399998.0
2005-09-26 02:11:00,0.68698,0.68735,0.6868,0.68705,169200001.0
2005-09-26 02:12:00,0.68695,0.68722,0.68678,0.68689,156499999.0
2005-09-26 02:13:00,0.68685,0.68718,0.68674,0.68685,158399996.0
2005-09-26 02:14:00,0.68683,0.68751,0.68665,0.68697,244899996.0
2005-09-26 02:15:00,0.68709,0.68712,0.68695,0.68708,193600001.0
2005-09-26 02:16:00,0.68702,0.68741,0.68702,0.68723,161700001.0
2005-09-26 02:17:00,0.68716,0.68726,0.68713,0.68725,60400000.0
2005-09-26 02:18:00,0.68704,0.68723,0.68704,0.68711,147099998.0
2005-09-26 02:19:00,0.68711,0.68741,0.68711,0.68733,124800000.0
2005-09-26 02:20:00,0.68747,0.68747,0.687,0.68713,92499999.0
2005-09-26 02:21:00,0.68717,0.68724,0.68676,0.68705,105800000.0
2005-09-26 02:22:00,0.68711,0.68711,0.6866,0.68685,204000002.0
2005-09-26 02:23:00,0.6867,0.68706,0.68664,0.68664,259899998.0
2005-09-26 02:24:00,0.68663,0.6871,0.68656,0.68671,164300002.0
2005-09-26 02:25:00,0.6867,0.6872,0.68658,0.68678,218199999.0
2005-09-26 02:26:00,0.68676,0.68702,0.68665,0.68667,214700001.0
2005-09-26 02:27:00,0.68675,0.68696,0.68651,0.68673,123600001.0
2005-09-26 02:28:00,0.68666,0.68696,0.68645,0.68649,103599999.0
2005-09-26 02:29:00,0.68656,0.6867,0.6864,0.68667,149300004.0
2005-09-26 02:30:00,0.68685,0.68685,0.68635,0.68635,159500001.0
2005-09-26 02:31:00,0.68661,0.68682,0.68631,0.68631,181500000.0
2005-09-26 02:32:00,0.68627,0.68687,0.68627,0.68655,135599999.0
2005-09-26 02:33:00,0.68647,0.68671,0.68631,0.68631,123199998.0
2005-09-26 02:34:00,0.68624,0.68668,0.68613,0.68618,125900001.0
2005-09-26 02:35:00,0.68671,0.68682,0.68635,0.68635,83000000.0
2005-09-26 02:36:00,0.68637,0.68712,0.68637,0.68702,165700003.0
2005-09-26 02:37:00,0.68706,0.68709,0.68673,0.68707,220800000.0
2005-09-26 02:38:00,0.68689,0.68706,0.68675,0.68682,141200000.0
2005-09-26 02:39:00,0.687,0.687,0.68658,0.68666,85100000.0
2005-09-26 02:40:00,0.68665,0.68727,0.68634,0.68666,257699998.0
2005-09-26 02:41:00,0.68677,0.68705,0.68642,0.68704,155000001.0
2005-09-26 02:42:00,0.68696,0.68696,0.6864,0.68663,152399998.0
2005-09-26 02:43:00,0.68677,0.68697,0.68638,0.68638,113999999.0
2005-09-26 02:44:00,0.68629,0.68684,0.68629,0.68674,238800003.0
2005-09-26 02:45:00,0.68677,0.68689,0.68634,0.68684,81699998.0
2005-09-26 02:46:00,0.68662,0.68703,0.68647,0.68696,147199999.0
2005-09-26 02:47:00,0.68685,0.68704,0.6866,0.68691,153399999.0
2005-09-26 02:48:00,0.68678,0.68686,0.68648,0.6866,128400001.0
2005-09-26 02:49:00,0.68665,0.68685,0.68632,0.68635,125200000.0
2005-09-26 02:50:00,0.6863,0.68656,0.68613,0.68643,125900000.0
2005-09-26 02:51:00,0.68615,0.68663,0.68608,0.68641,160499998.0
2005-09-26 02:52:00,0.68617,0.68672,0.68612,0.68612,218800003.0
2005-09-26 02:53:00,0.68601,0.68672,0.68594,0.68621,205300001.0
2005-09-26 02:54:00,0.68606,0.68656,0.68597,0.68644,177700001.0
2005-09-26 02:55:00,0.68641,0.68647,0.6861,0.6861,98600002.0
2005-09-26 02:56:00,0.6862,0.68653,0.68614,0.68632,239599997.0
2005-09-26 02:57:00,0.686,0.68645,0.686,0.6862,186800001.0
2005-09-26 02:58:00,0.68629,0.68659,0.68615,0.68638,153700001.0
2005-09-26 02:59:00,0.6863,0.68642,0.68623,0.68641,91799999.0
2005-09-26 03:00:00,0.68635,0.68649,0.68615,0.68638,102100000.0
2005-09-26 03:01:00,0.68637,0.68676,0.68619,0.68619,200999998.0
2005-09-26 03:02:00,0.68638,0.68658,0.68638,0.68651,164099999.0
2005-09-26 03:03:00,0.68659,0.68701,0.68643,0.68662,214000000.0
2005-09-26 03:04:00,0.68652,0.68696,0.68643,0.68654,214399997.0
2005-09-26 03:05:00,0.68655,0.68711,0.68633,0.68672,214399998.0
2005-09-26 03:06:00,0.6865,0.68681,0.68645,0.68669,94300000.0
2005-09-26 03:07:00,0.68676,0.68676,0.68655,0.68655,115199998.0
2005-09-26 03:08:00,0.6864,0.68674,0.68622,0.68658,215200002.0
2005-09-26 03:09:00,0.6866,0.68678,0.68647,0.68669,113900000.0
2005-09-26 03:10:00,0.6867,0.68704,0.68638,0.68692,186999998.0
2005-09-26 03:11:00,0.68688,0.68714,0.68675,0.68681,135400001.0
2005-09-26 03:12:00,0.6869,0.68737,0.68671,0.68718,178100000.0
2005-09-26 03:13:00,0.6871,0.68711,0.68679,0.68707,102499999.0
2005-09-26 03:14:00,0.68702,0.68702,0.68628,0.68638,162000002.0
2005-09-26 03:15:00,0.68632,0.68651,0.68603,0.68642,136999999.0
2005-09-26 03:16:00,0.68608,0.68698,0.68608,0.68657,121299999.0
2005-09-26 03:17:00,0.68639,0.68659,0.68618,0.68627,169300001.0
2005-09-26 03:18:00,0.68634,0.6868,0.68619,0.68625,234300001.0
2005-09-26 03:19:00,0.6858,0.68644,0.6858,0.68615,137599999.0
2005-09-26 03:20:00,0.68628,0.68677,0.68624,0.68625,216500000.0
2005-09-26 03:21:00,0.68636,0.68652,0.68634,0.68652,61000000.0
2005-09-26 03:22:00,0.68651,0.68664,0.68635,0.68651,93800001.0
2005-09-26 03:23:00,0.68653,0.68687,0.68641,0.6866,207800002.0
2005-09-26 03:24:00,0.68672,0.6868,0.68636,0.68661,121100002.0
2005-09-26 03:25:00,0.68661,0.68663,0.68635,0.68647,205800004.0
2005-09-26 03:26:00,0.68672,0.68672,0.68642,0.6865,169000000.0
2005-09-26 03:27:00,0.68659,0.6867,0.68648,0.68661,90100000.0
2005-09-26 03:28:00,0.6867,0.68679,0.6863,0.68636,179000000.0
2005-09-26 03:29:00,0.6864,0.68667,0.6864,0.6866,169200000.0
2005-09-26 03:30:00,0.6867,0.68675,0.68639,0.6866,121900000.0
2005-09-26 03:31:00,0.68622,0.68654,0.68614,0.68647,201100000.0
2005-09-26 03:32:00,0.68639,0.68659,0.68606,0.68606,237999999.0
2005-09-26 03:33:00,0.68607,0.68622,0.68598,0.68604,140700000.0
2005-09-26 03:34:00,0.68601,0.68639,0.68601,0.68613,121300000.0
2005-09-26 03:35:00,0.68624,0.68668,0.68624,0.68655,162600000.0
2005-09-26 03:36:00,0.68638,0.68664,0.68624,0.6865,151500000.0
2005-09-26 03:37:00,0.68642,0.68668,0.68638,0.68657,60600000.0
2005-09-26 03:38:00,0.68652,0.68661,0.68648,0.68655,110400001.0
2005-09-26 03:39:00,0.68664,0.68679,0.68641,0.6867,170400001.0
2005-09-26 03:40:00,0.68663,0.68675,0.68632,0.68655,169000000.0
2005-09-26 03:41:00,0.68665,0.68682,0.68631,0.68682,185200002.0
2005-09-26 03:42:00,0.68668,0.68703,0.6864,0.68665,231999999.0
2005-09-26 03:43:00,0.68667,0.68713,0.68658,0.68672,163299999.0
2005-09-26 03:44:00,0.68668,0.68693,0.68658,0.68673,109600000.0
2005-09-26 03:45:00,0.68673,0.68701,0.68647,0.687,138399999.0
2005-09-26 03:46:00,0.68725,0.68727,0.68672,0.68689,159300001.0
2005-09-26 03:47:00,0.68685,0.68717,0.68685,0.68703,82900000.0
2005-09-26 03:48:00,0.68705,0.6872,0.68687,0.6872,233000001.0
2005-09-26 03:49:00,0.68702,0.68724,0.68682,0.68702,123800001.0
2005-09-26 03:50:00,0.68703,0.6874,0.687,0.68713,126700000.0
2005-09-26 03:51:00,0.68725,0.68745,0.68703,0.68743,153299999.0
2005-09-26 03:52:00,0.68706,0.68722,0.68648,0.68654,174299998.0
2005-09-26 03:53:00,0.68652,0.68701,0.68652,0.68701,158800002.0
2005-09-26 03:54:00,0.68702,0.68706,0.68664,0.6868,206999998.0
2005-09-26 03:55:00,0.68663,0.68701,0.68652,0.68681,230500002.0
2005-09-26 03:56:00,0.68671,0.68715,0.68661,0.68681,201499997.0
2005-09-26 03:57:00,0.68703,0.68726,0.68681,0.68681,150200002.0
2005-09-26 03:58:00,0.68681,0.6874,0.68673,0.68695,140900002.0
2005-09-26 03:59:00,0.68697,0.6875,0.68697,0.68736,76900000.0
2005-09-26 04:00:00,0.68728,0.6875,0.68701,0.68725,123300000.0
2005-09-26 04:01:00,0.68726,0.68779,0.6871,0.68739,152499998.0
2005-09-26 04:02:00,0.68733,0.68755,0.68721,0.68724,123900002.0
2005-09-26 04:03:00,0.6873,0.68768,0.68719,0.6874,200199999.0
2005-09-26 04:04:00,0.68753,0.68774,0.68724,0.68746,184100003.0
2005-09-26 04:05:00,0.68748,0.68765,0.68723,0.68754,155300000.0
2005-09-26 04:06:00,0.68755,0.68777,0.68729,0.68735,201499999.0
2005-09-26 04:07:00,0.68739,0.6877,0.68739,0.6875,135100000.0
2005-09-26 04:08:00,0.68759,0.68759,0.68732,0.68759,127699999.0
2005-09-26 04:09:00,0.68771,0.68771,0.6874,0.68745,138100000.0
2005-09-26 04:10:00,0.68741,0.68764,0.68732,0.68743,140200002.0
2005-09-26 04:11:00,0.6875,0.68755,0.68743,0.68755,86000000.0
2005-09-26 04:12:00,0.68743,0.68749,0.68725,0.68748,109300000.0
2005-09-26 04:13:00,0.68736,0.68746,0.68711,0.68716,193300002.0
2005-09-26 04:14:00,0.68711,0.68751,0.6871,0.68735,145800000.0
2005-09-26 04:15:00,0.68727,0.68746,0.68711,0.68727,117299999.0
2005-09-26 04:16:00,0.68715,0.68748,0.68703,0.68703,173200000.0
2005-09-26 04:17:00,0.68719,0.68729,0.68701,0.68707,198400001.0
2005-09-26 04:18:00,0.68709,0.68739,0.68706,0.68718,129600000.0
2005-09-26 04:19:00,0.68706,0.68746,0.68686,0.68711,142600000.0
2005-09-26 04:20:00,0.68717,0.68722,0.68711,0.68722,80199999.0
2005-09-26 04:21:00,0.68743,0.68743,0.68707,0.68707,200300002.0
2005-09-26 04:22:00,0.68706,0.68737,0.68688,0.68691,168500000.0
2005-09-26 04:23:00,0.68694,0.68723,0.68686,0.68723,219300002.0
2005-09-26 04:24:00,0.68721,0.68747,0.68701,0.6872,258900002.0
2005-09-26 04:25:00,0.68721,0.68729,0.68701,0.68729,55000001.0
2005-09-26 04:26:00,0.68732,0.68736,0.68703,0.68703,141200001.0
2005-09-26 04:27:00,0.68722,0.68733,0.68711,0.68733,143499998.0
2005-09-26 04:28:00,0.68728,0.68751,0.68697,0.68713,135600000.0
2005-09-26 04:29:00,0.68721,0.68722,0.68699,0.68722,134100000.0
2005-09-26 04:30:00,0.68704,0.68725,0.68671,0.68713,89600000.0
2005-09-26 04:31:00,0.68712,0.68727,0.68685,0.68699,161800002.0
2005-09-26 04:32:00,0.68704,0.68712,0.68677,0.68706,146799999.0
2005-09-26 04:33:00,0.68699,0.68733,0.68688,0.68699,133600002.0
2005-09-26 04:34:00,0.68687,0.68739,0.68687,0.68693,186099999.0
2005-09-26 04:35:00,0.68705,0.68714,0.68685,0.68688,192200001.0
2005-09-26 04:36:00,0.68685,0.68715,0.68685,0.68702,222300000.0
2005-09-26 04:37:00,0.68686,0.6873,0.68686,0.6873,80100001.0
2005-09-26 04:38:00,0.6873,0.6873,0.68682,0.68703,162500001.0
2005-09-26 04:39:00,0.68707,0.68709,0.68685,0.68694,79699999.0
2005-09-26 04:40:00,0.68694,0.68739,0.68691,0.68727,165500001.0
2005-09-26 04:41:00,0.68736,0.68738,0.68702,0.68728,130599999.0
2005-09-26 04:42:00,0.68729,0.6875,0.68704,0.68711,179999999.0
2005-09-26 04:43:00,0.68706,0.68734,0.68702,0.68713,75699998.0
2005-09-26 04:44:00,0.68701,0.68745,0.68698,0.68715,212999998.0
2005-09-26 04:45:00,0.68713,0.6875,0.68713,0.6873,144800000.0
2005-09-26 04:46:00,0.68724,0.68747,0.68719,0.68719,187300000.0
2005-09-26 04:47:00,0.68728,0.68756,0.68728,0.68731,212100001.0
2005-09-26 04:48:00,0.68724,0.68754,0.68716,0.68716,170899998.0
2005-09-26 04:49:00,0.68729,0.68765,0.6872,0.68735,156200000.0
2005-09-26 04:50:00,0.68731,0.68738,0.68719,0.68726,186100002.0
2005-09-26 04:51:00,0.68719,0.68747,0.68718,0.68732,131900000.0
2005-09-26 04:52:00,0.68724,0.68734,0.68699,0.68703,146600001.0
2005-09-26 04:53:00,0.68695,0.68724,0.68674,0.68688,149000000.0
2005-09-26 04:54:00,0.6868,0.68709,0.68672,0.68689,141899999.0
2005-09-26 04:55:00,0.68705,0.6873,0.68677,0.68726,233800000.0
2005-09-26 04:56:00,0.68723,0.68729,0.68683,0.68693,159699997.0
2005-09-26 04:57:00,0.68714,0.68722,0.68681,0.68709,141200000.0
2005-09-26 04:58:00,0.68713,0.68725,0.68677,0.68677,228499999.0
2005-09-26 04:59:00,0.6869,0.68733,0.68687,0.68712,134499999.0
2005-09-26 05:00:00,0.68713,0.68719,0.68685,0.68719,249799999.0
2005-09-26 05:01:00,0.68714,0.68739,0.68705,0.68725,161000000.0
2005-09-26 05:02:00,0.68697,0.68712,0.68691,0.68694,61600000.0
2005-09-26 05:03:00,0.68688,0.68723,0.6867,0.68709,184000000.0
2005-09-26 05:04:00,0.6871,0.68714,0.68675,0.68702,264799999.0
2005-09-26 05:05:00,0.68715,0.68728,0.68704,0.68707,174299997.0
2005-09-26 05:06:00,0.68712,0.68724,0.68683,0.687,195200001.0
2005-09-26 05:07:00,0.68705,0.6874,0.68681,0.68707,192599999.0
2005-09-26 05:08:00,0.68722,0.68722,0.68683,0.68683,110699998.0
2005-09-26 05:09:00,0.68703,0.68708,0.68684,0.68685,88800002.0
2005-09-26 05:10:00,0.68698,0.68702,0.68672,0.68695,116500000.0
2005-09-26 05:11:00,0.68693,0.68734,0.68673,0.68699,183400000.0
2005-09-26 05:12:00,0.68693,0.68721,0.68686,0.68692,107199999.0
2005-09-26 05:13:00,0.68701,0.68733,0.68678,0.68713,224000000.0
2005-09-26 05:14:00,0.68708,0.68726,0.68679,0.68694,197200000.0
2005-09-26 05:15:00,0.68697,0.6873,0.68664,0.68664,175600001.0
2005-09-26 05:16:00,0.68669,0.68739,0.68669,0.68703,204800000.0
2005-09-26 05:17:00,0.68711,0.68739,0.68706,0.68739,152000000.0
2005-09-26 05:18:00,0.68728,0.68736,0.68702,0.68702,79500000.0
2005-09-26 05:19:00,0.68712,0.68725,0.68677,0.68692,149300000.0
2005-09-26 05:20:00,0.68692,0.68723,0.6868,0.68697,182900001.0
2005-09-26 05:21:00,0.6871,0.68719,0.68687,0.6871,204599998.0
2005-09-26 05:22:00,0.68715,0.68735,0.68697,0.68712,151900000.0
2005-09-26 05:23:00,0.687,0.68715,0.68676,0.68676,131500001.0
2005-09-26 05:24:00,0.68702,0.68731,0.68687,0.68702,193400003.0
2005-09-26 05:25:00,0.68692,0.68737,0.68689,0.68699,166699997.0
2005-09-26 05:26:00,0.68682,0.68709,0.68678,0.68709,126299999.0
2005-09-26 05:27:00,0.68719,0.6872,0.68688,0.68707,130699997.0
2005-09-26 05:28:00,0.68722,0.68722,0.68659,0.68667,126200000.0
2005-09-26 05:29:00,0.68649,0.6869,0.68649,0.6867,134400000.0
2005-09-26 05:30:00,0.68677,0.68704,0.68639,0.68655,156299998.0
2005-09-26 05:31:00,0.68679,0.68681,0.68645,0.68668,142100000.0
2005-09-26 05:32:00,0.68668,0.68703,0.68638,0.68703,167700001.0
2005-09-26 05:33:00,0.68705,0.68724,0.68657,0.68704,152600001.0
2005-09-26 05:34:00,0.68652,0.68688,0.68605,0.68605,174300000.0
2005-09-26 05:35:00,0.68624,0.68695,0.68624,0.68656,226700000.0
2005-09-26 05:36:00,0.68672,0.68674,0.68619,0.68659,234200000.0
2005-09-26 05:37:00,0.68647,0.68677,0.6863,0.6865,113400001.0
2005-09-26 05:38:00,0.68646,0.68669,0.68625,0.68665,132200002.0
2005-09-26 05:39:00,0.6863,0.68656,0.68625,0.68649,101200000.0
2005-09-26 05:40:00,0.68658,0.68666,0.68641,0.68656,200499997.0
2005-09-26 05:41:00,0.68652,0.68675,0.68648,0.68674,160699998.0
2005-09-26 05:42:00,0.68661,0.68669,0.68637,0.68658,111500000.0
2005-09-26 05:43:00,0.68645,0.68657,0.68629,0.6865,151800000.0
2005-09-26 05:44:00,0.68651,0.68651,0.68623,0.68641,132000000.0
2005-09-26 05:45:00,0.68644,0.68669,0.68609,0.68629,223100001.0
2005-09-26 05:46:00,0.68638,0.68656,0.6863,0.68641,139299999.0
2005-09-26 05:47:00,0.68633,0.68662,0.68629,0.68657,194999999.0
2005-09-26 05:48:00,0.68667,0.68674,0.68641,0.68645,169000002.0
2005-09-26 05:49:00,0.68652,0.68709,0.68652,0.68679,130499998.0
2005-09-26 05:50:00,0.68668,0.68711,0.68651,0.68671,210799998.0
2005-09-26 05:51:00,0.68712,0.68717,0.68672,0.68691,157000002.0
2005-09-26 05:52:00,0.68696,0.68727,0.68676,0.68727,177300000.0
2005-09-26 05:53:00,0.68707,0.68707,0.68674,0.68697,128400001.0
2005-09-26 05:54:00,0.687,0.6871,0.68674,0.68675,115600000.0
2005-09-26 05:55:00,0.68696,0.68716,0.68693,0.68703,138300002.0
2005-09-26 05:56:00,0.68695,0.68719,0.68678,0.68695,208299999.0
2005-09-26 05:57:00,0.68677,0.68714,0.68671,0.68698,198300001.0
2005-09-26 05:58:00,0.68695,0.68706,0.68691,0.68695,106899999.0
2005-09-26 05:59:00,0.68711,0.68726,0.68688,0.68702,136500000.0
2005-09-26 06:00:00,0.687,0.68737,0.68683,0.68691,165900000.0
2005-09-26 06:01:00,0.687,0.68723,0.6869,0.68695,210100002.0
2005-09-26 06:02:00,0.68692,0.68724,0.68692,0.6872,154799998.0
2005-09-26 06:03:00,0.68735,0.6874,0.68704,0.68718,96200000.0
2005-09-26 06:04:00,0.68716,0.68734,0.68701,0.68702,148300001.0
2005-09-26 06:05:00,0.6871,0.68733,0.68696,0.68699,152399999.0
2005-09-26 06:06:00,0.68702,0.68726,0.68685,0.68685,93299999.0
2005-09-26 06:07:00,0.68671,0.68761,0.68671,0.68734,179000001.0
2005-09-26 06:08:00,0.68731,0.68745,0.68703,0.68735,191800001.0
2005-09-26 06:09:00,0.68732,0.68738,0.68703,0.6872,136899999.0
2005-09-26 06:10:00,0.68715,0.68728,0.68699,0.68699,162400002.0
2005-09-26 06:11:00,0.68693,0.68731,0.6869,0.68705,202999998.0
2005-09-26 06:12:00,0.68719,0.68724,0.68707,0.68715,129800001.0
2005-09-26 06:13:00,0.68723,0.68723,0.68683,0.68684,159699997.0
2005-09-26 06:14:00,0.68693,0.68716,0.6869,0.6871,75999999.0
2005-09-26 06:15:00,0.68706,0.6872,0.68675,0.68688,188199999.0
2005-09-26 06:16:00,0.68687,0.68714,0.68667,0.68684,174200002.0
2005-09-26 06:17:00,0.68696,0.6871,0.68672,0.68686,192600004.0
2005-09-26 06:18:00,0.68707,0.6871,0.6866,0.6867,194500000.0
2005-09-26 06:19:00,0.68682,0.68718,0.68682,0.68715,96799998.0
2005-09-26 06:20:00,0.68718,0.68724,0.6868,0.68683,311500001.0
2005-09-26 06:21:00,0.68676,0.68706,0.68676,0.68688,101900002.0
2005-09-26 06:22:00,0.68673,0.68702,0.6867,0.68695,58400000.0
2005-09-26 06:23:00,0.68698,0.68734,0.68684,0.68734,178799999.0
2005-09-26 06:24:00,0.68731,0.68731,0.68667,0.68696,231799999.0
2005-09-26 06:25:00,0.68714,0.68717,0.68674,0.68674,132399999.0
2005-09-26 06:26:00,0.68695,0.68695,0.68666,0.68675,172299999.0
2005-09-26 06:27:00,0.68695,0.68716,0.68668,0.68702,189799998.0
2005-09-26 06:28:00,0.68704,0.6872,0.68675,0.68683,189300002.0
2005-09-26 06:29:00,0.68666,0.687,0.68662,0.687,104500001.0
2005-09-26 06:30:00,0.68687,0.68715,0.68674,0.68715,102400002.0
2005-09-26 06:31:00,0.68713,0.68717,0.68674,0.68693,284599999.0
2005-09-26 06:32:00,0.68682,0.68714,0.68682,0.68688,159800000.0
2005-09-26 06:33:00,0.68667,0.68715,0.68667,0.68704,115900001.0
2005-09-26 06:34:00,0.68713,0.68749,0.68713,0.68713,202899997.0
2005-09-26 06:35:00,0.68709,0.68737,0.687,0.68714,178400001.0
2005-09-26 06:36:00,0.68688,0.68719,0.68682,0.68691,201699998.0
2005-09-26 06:37:00,0.6871,0.6871,0.68681,0.687,160900000.0
2005-09-26 06:38:00,0.68704,0.68709,0.68684,0.68709,177899998.0
2005-09-26 06:39:00,0.68705,0.68719,0.6869,0.6869,154399999.0
2005-09-26 06:40:00,0.68691,0.68714,0.68691,0.68708,104899999.0
2005-09-26 06:41:00,0.68708,0.68719,0.68692,0.68701,178299999.0
2005-09-26 06:42:00,0.68678,0.68718,0.68678,0.6869,159400000.0
2005-09-26 06:43:00,0.68699,0.68737,0.68697,0.68702,181600001.0
2005-09-26 06:44:00,0.6869,0.68735,0.6869,0.6873,216199999.0
2005-09-26 06:45:00,0.68742,0.68743,0.6869,0.68697,112600003.0
2005-09-26 06:46:00,0.68705,0.68731,0.68685,0.68722,92399999.0
2005-09-26 06:47:00,0.6871,0.68733,0.68692,0.68705,215100001.0
2005-09-26 06:48:00,0.68696,0.68746,0.68679,0.68746,85800000.0
2005-09-26 06:49:00,0.68717,0.68749,0.68715,0.68719,99299998.0
2005-09-26 06:50:00,0.68717,0.68734,0.68712,0.68725,190000000.0
2005-09-26 06:51:00,0.68724,0.68742,0.68724,0.68736,186999997.0
2005-09-26 06:52:00,0.68727,0.68737,0.68714,0.68724,214299998.0
2005-09-26 06:53:00,0.68715,0.6873,0.68695,0.68714,143700001.0
2005-09-26 06:54:00,0.68719,0.68736,0.68714,0.68728,127400001.0
2005-09-26 06:55:00,0.68729,0.68735,0.68701,0.68702,126099999.0
2005-09-26 06:56:00,0.68702,0.68732,0.68702,0.68719,136599998.0
2005-09-26 06:57:00,0.68723,0.68752,0.68703,0.68744,206300000.0
2005-09-26 06:58:00,0.6875,0.68751,0.68725,0.68736,183299998.0
2005-09-26 06:59:00,0.68729,0.68736,0.68708,0.6871,171399998.0
2005-09-26 07:00:00,0.68711,0.68752,0.68711,0.6874,130899999.0
2005-09-26 07:01:00,0.68735,0.68761,0.68726,0.68749,154200002.0
2005-09-26 07:02:00,0.68734,0.68757,0.6871,0.68724,223999999.0
2005-09-26 07:03:00,0.68726,0.68765,0.6871,0.68765,140199999.0
2005-09-26 07:04:00,0.68764,0.68764,0.68715,0.68734,124200000.0
2005-09-26 07:05:00,0.68742,0.68754,0.68701,0.6871,160900000.0
2005-09-26 07:06:00,0.68734,0.68754,0.68695,0.68696,86500000.0
2005-09-26 07:07:00,0.68703,0.68734,0.68686,0.68728,129399997.0
2005-09-26 07:08:00,0.68737,0.68748,0.68677,0.68715,200800001.0
2005-09-26 07:09:00,0.68685,0.68723,0.68685,0.68708,296600006.0
2005-09-26 07:10:00,0.68714,0.68745,0.68701,0.68713,142500000.0
2005-09-26 07:11:00,0.68707,0.68736,0.68679,0.68736,175599999.0
2005-09-26 07:12:00,0.68743,0.6875,0.68714,0.68743,189499999.0
2005-09-26 07:13:00,0.68728,0.6876,0.6872,0.6872,139600000.0
2005-09-26 07:14:00,0.68737,0.68741,0.68697,0.68718,261799999.0
2005-09-26 07:15:00,0.68748,0.68757,0.68703,0.68721,129100002.0
2005-09-26 07:16:00,0.68735,0.6875,0.6871,0.68727,183399998.0
2005-09-26 07:17:00,0.68726,0.68735,0.68694,0.687,89600000.0
2005-09-26 07:18:00,0.68706,0.68735,0.68706,0.68731,239700002.0
2005-09-26 07:19:00,0.68735,0.68741,0.68718,0.6874,121600000.0
2005-09-26 07:20:00,0.68728,0.68776,0.68719,0.68721,156500001.0
2005-09-26 07:21:00,0.68751,0.6876,0.68712,0.68725,158599999.0
2005-09-26 07:22:00,0.68736,0.68751,0.6872,0.68751,93300000.0
2005-09-26 07:23:00,0.68742,0.68742,0.68705,0.68722,154200002.0
2005-09-26 07:24:00,0.68711,0.68741,0.68705,0.68727,167499999.0
2005-09-26 07:25:00,0.68721,0.68756,0.68721,0.6873,198099997.0
2005-09-26 07:26:00,0.68733,0.68743,0.68723,0.68732,132200001.0
2005-09-26 07:27:00,0.68743,0.68747,0.68715,0.68715,190799999.0
2005-09-26 07:28:00,0.6871,0.68744,0.6871,0.6872,123000001.0
2005-09-26 07:29:00,0.68724,0.68743,0.68703,0.68737,215600002.0
2005-09-26 07:30:00,0.68741,0.68766,0.68712,0.68758,153400000.0
2005-09-26 07:31:00,0.68773,0.68778,0.68743,0.68776,177800000.0
2005-09-26 07:32:00,0.68796,0.68805,0.68752,0.68786,184299999.0
2005-09-26 07:33:00,0.68766,0.68805,0.6876,0.6878,124700000.0
2005-09-26 07:34:00,0.68771,0.68815,0.68761,0.68776,189199998.0
2005-09-26 07:35:00,0.68775,0.68792,0.6876,0.68777,96199999.0
2005-09-26 07:36:00,0.68784,0.68809,0.68761,0.68789,150000001.0
2005-09-26 07:37:00,0.68792,0.68793,0.68744,0.68766,131700001.0
2005-09-26 07:38:00,0.68761,0.688,0.68733,0.688,155000000.0
2005-09-26 07:39:00,0.68791,0.68791,0.68736,0.68763,158299999.0
2005-09-26 07:40:00,0.68755,0.68802,0.68739,0.68769,217300001.0
2005-09-26 07:41:00,0.68769,0.68772,0.68724,0.68733,141599998.0
2005-09-26 07:42:00,0.68735,0.68764,0.68735,0.68751,135399999.0
2005-09-26 07:43:00,0.68727,0.68762,0.68702,0.68762,241700001.0
2005-09-26 07:44:00,0.68739,0.68751,0.68716,0.68751,121899998.0
2005-09-26 07:45:00,0.68752,0.68768,0.68725,0.68745,231100002.0
2005-09-26 07:46:00,0.68746,0.68761,0.68738,0.68738,146699998.0
2005-09-26 07:47:00,0.68728,0.68755,0.68713,0.68737,125100000.0
2005-09-26 07:48:00,0.68739,0.68779,0.68716,0.68716,169799999.0
2005-09-26 07:49:00,0.68755,0.68758,0.68715,0.68732,198899999.0
2005-09-26 07:50:00,0.68731,0.68759,0.6871,0.68724,265499998.0
2005-09-26 07:51:00,0.6874,0.68754,0.68718,0.68724,206000001.0
2005-09-26 07:52:00,0.68723,0.68775,0.6872,0.68775,130299997.0
2005-09-26 07:53:00,0.68753,0.68753,0.6872,0.6872,51100000.0
2005-09-26 07:54:00,0.68738,0.68752,0.68713,0.68742,166800000.0
2005-09-26 07:55:00,0.68752,0.68756,0.68708,0.68708,108499999.0
2005-09-26 07:56:00,0.68732,0.68746,0.68658,0.68658,109699999.0
2005-09-26 07:57:00,0.68722,0.68748,0.68684,0.68708,170100002.0
2005-09-26 07:58:00,0.68711,0.68717,0.6869,0.68705,121900002.0
2005-09-26 07:59:00,0.68709,0.68719,0.68674,0.68718,200200001.0
2005-09-26 08:00:00,0.6868,0.6871,0.68672,0.68682,195899997.0
2005-09-26 08:01:00,0.6867,0.68699,0.68646,0.68674,209499999.0
2005-09-26 08:02:00,0.68668,0.6874,0.68655,0.68694,193100001.0
2005-09-26 08:03:00,0.68651,0.6869,0.6863,0.6865,140999999.0
2005-09-26 08:04:00,0.68651,0.68673,0.68627,0.68642,145799999.0
2005-09-26 08:05:00,0.68628,0.6868,0.68622,0.68657,156500000.0
2005-09-26 08:06:00,0.6865,0.6866,0.68598,0.68615,203800000.0
2005-09-26 08:07:00,0.68597,0.68634,0.68578,0.68628,172500002.0
2005-09-26 08:08:00,0.6861,0.68652,0.68589,0.68613,140400000.0
2005-09-26 08:09:00,0.6864,0.68665,0.68618,0.68643,133699996.0
2005-09-26 08:10:00,0.68651,0.68659,0.6863,0.68656,120800000.0
2005-09-26 08:11:00,0.6863,0.68671,0.68626,0.68647,97399999.0
2005-09-26 08:12:00,0.68632,0.68713,0.68611,0.68682,135699999.0
2005-09-26 08:13:00,0.68655,0.68691,0.6865,0.68678,122999999.0
2005-09-26 08:14:00,0.68629,0.68655,0.68618,0.68637,102400001.0
2005-09-26 08:15:00,0.68627,0.68656,0.68618,0.68656,119900002.0
2005-09-26 08:16:00,0.68664,0.68673,0.68635,0.6866,149899999.0
2005-09-26 08:17:00,0.6866,0.68696,0.6864,0.68675,165599998.0
2005-09-26 08:18:00,0.68683,0.68706,0.68666,0.6867,218900002.0
2005-09-26 08:19:00,0.6868,0.68693,0.68647,0.68657,151199999.0
2005-09-26 08:20:00,0.68656,0.6872,0.6864,0.68667,175000000.0
2005-09-26 08:21:00,0.68654,0.68689,0.68637,0.68659,118300000.0
2005-09-26 08:22:00,0.68672,0.68691,0.68648,0.6868,152199999.0
2005-09-26 08:23:00,0.68668,0.68668,0.68623,0.68628,77000000.0
2005-09-26 08:24:00,0.68602,0.68655,0.68597,0.68645,128400000.0
2005-09-26 08:25:00,0.68616,0.68641,0.68574,0.68585,136000002.0
2005-09-26 08:26:00,0.68594,0.68631,0.68594,0.68597,146600001.0
2005-09-26 08:27:00,0.68613,0.68622,0.68599,0.68602,102899999.0
2005-09-26 08:28:00,0.68631,0.68637,0.68584,0.6861,125800001.0
2005-09-26 08:29:00,0.68581,0.6863,0.68578,0.68625,163799998.0
2005-09-26 08:30:00,0.68615,0.68642,0.686,0.68618,165000001.0
2005-09-26 08:31:00,0.68588,0.68661,0.68585,0.68657,97200000.0
2005-09-26 08:32:00,0.68664,0.68664,0.68619,0.68653,186400001.0
2005-09-26 08:33:00,0.68686,0.68688,0.68616,0.68668,197000001.0
2005-09-26 08:34:00,0.68667,0.68695,0.68645,0.68654,196099999.0
2005-09-26 08:35:00,0.68643,0.68706,0.68643,0.68689,97200000.0
2005-09-26 08:36:00,0.68674,0.68726,0.68649,0.68649,193700000.0
2005-09-26 08:37:00,0.6866,0.68688,0.68646,0.68662,97899998.0
2005-09-26 08:38:00,0.68697,0.68707,0.68648,0.68678,176200000.0
2005-09-26 08:39:00,0.68661,0.687,0.68652,0.68679,131100000.0
2005-09-26 08:40:00,0.68698,0.68709,0.68673,0.68692,69300000.0
2005-09-26 08:41:00,0.68693,0.68693,0.68659,0.68675,156900000.0
2005-09-26 08:42:00,0.68682,0.68699,0.68656,0.68664,115200000.0
2005-09-26 08:43:00,0.68662,0.687,0.68643,0.68662,259299999.0
2005-09-26 08:44:00,0.68656,0.68729,0.68648,0.6872,162600001.0
2005-09-26 08:45:00,0.68706,0.68706,0.68675,0.68698,68100000.0
2005-09-26 08:46:00,0.68698,0.68698,0.68641,0.68659,183900001.0
2005-09-26 08:47:00,0.68673,0.68689,0.68652,0.68665,145900003.0
2005-09-26 08:48:00,0.6865,0.68712,0.68644,0.68644,170599997.0
2005-09-26 08:49:00,0.68634,0.68698,0.68634,0.68645,175300000.0
2005-09-26 08:50:00,0.68682,0.68707,0.68646,0.68707,169300001.0
2005-09-26 08:51:00,0.68676,0.68692,0.68656,0.68687,112099999.0
2005-09-26 08:52:00,0.68691,0.68708,0.68647,0.68654,205400003.0
2005-09-26 08:53:00,0.68645,0.68656,0.68631,0.6865,158600002.0
2005-09-26 08:54:00,0.68659,0.68684,0.68646,0.68654,103200000.0
2005-09-26 08:55:00,0.6867,0.6871,0.68635,0.68707,143700000.0
2005-09-26 08:56:00,0.68701,0.68701,0.68632,0.68666,96600002.0
2005-09-26 08:57:00,0.68656,0.68672,0.68634,0.68654,84000001.0
2005-09-26 08:58:00,0.68653,0.68696,0.68639,0.68673,168900001.0
2005-09-26 08:59:00,0.68682,0.68682,0.68598,0.68613,235299998.0
2005-09-26 09:00:00,0.68624,0.68658,0.68614,0.68618,244499998.0
2005-09-26 09:01:00,0.68622,0.68683,0.68622,0.68656,111000003.0
2005-09-26 09:02:00,0.68649,0.68665,0.68628,0.68644,190000001.0
2005-09-26 09:03:00,0.68634,0.68668,0.68633,0.6864,129300001.0
2005-09-26 09:04:00,0.68637,0.68687,0.68637,0.68682,177800001.0
2005-09-26 09:05:00,0.68697,0.68697,0.68615,0.68663,154099998.0
2005-09-26 09:06:00,0.68634,0.68685,0.68634,0.68648,87400000.0
2005-09-26 09:07:00,0.68668,0.68692,0.6864,0.68653,194399999.0
2005-09-26 09:08:00,0.68658,0.68673,0.6863,0.68664,143200000.0
2005-09-26 09:09:00,0.68646,0.68655,0.68613,0.68625,203199998.0
2005-09-26 09:10:00,0.68639,0.68698,0.68636,0.68685,113600000.0
2005-09-26 09:11:00,0.68682,0.68739,0.68662,0.68717,185499999.0
2005-09-26 09:12:00,0.68713,0.68764,0.687,0.68764,75499999.0
2005-09-26 09:13:00,0.68772,0.68781,0.68724,0.68754,136599998.0
2005-09-26 09:14:00,0.68738,0.68766,0.68709,0.68744,126200000.0
2005-09-26 09:15:00,0.68749,0.68777,0.6873,0.68741,242499997.0
2005-09-26 09:16:00,0.68742,0.68761,0.687,0.68714,133699999.0
2005-09-26 09:17:00,0.6871,0.68749,0.687,0.6872,242799998.0
2005-09-26 09:18:00,0.68715,0.68743,0.68712,0.68724,181700001.0
2005-09-26 09:19:00,0.68733,0.6876,0.68711,0.68743,117799999.0
2005-09-26 09:20:00,0.68732,0.68754,0.68716,0.68736,199700001.0
2005-09-26 09:21:00,0.68739,0.68747,0.68705,0.68705,254799999.0
2005-09-26 09:22:00,0.68708,0.68743,0.68708,0.68736,181500001.0
2005-09-26 09:23:00,0.68742,0.68758,0.68715,0.68742,224699998.0
2005-09-26 09:24:00,0.68747,0.68777,0.68714,0.68752,155700000.0
2005-09-26 09:25:00,0.68767,0.68792,0.68733,0.68748,187500001.0
2005-09-26 09:26:00,0.68729,0.68738,0.68653,0.68698,154499999.0
2005-09-26 09:27:00,0.68747,0.68747,0.68699,0.68713,92100000.0
2005-09-26 09:28:00,0.68724,0.68742,0.68697,0.68697,118400000.0
2005-09-26 09:29:00,0.6872,0.68744,0.68703,0.68704,178000001.0
2005-09-26 09:30:00,0.68717,0.68763,0.68697,0.68763,122700001.0
2005-09-26 09:31:00,0.68766,0.6877,0.68737,0.6877,172000000.0
2005-09-26 09:32:00,0.68769,0.68771,0.68731,0.68731,130300001.0
2005-09-26 09:33:00,0.68734,0.68758,0.68707,0.68742,183899997.0
2005-09-26 09:34:00,0.6872,0.6874,0.68706,0.68714,142800001.0
2005-09-26 09:35:00,0.68744,0.68744,0.68702,0.68733,241500001.0
2005-09-26 09:36:00,0.68749,0.68753,0.68721,0.68738,150700001.0
2005-09-26 09:37:00,0.68711,0.68722,0.68655,0.68686,187700002.0
2005-09-26 09:38:00,0.68695,0.68719,0.68586,0.68617,184100002.0
2005-09-26 09:39:00,0.68667,0.68674,0.68607,0.68626,117300001.0
2005-09-26 09:40:00,0.68623,0.6868,0.68622,0.68679,241599999.0
2005-09-26 09:41:00,0.68624,0.68666,0.68602,0.68613,212699997.0
2005-09-26 09:42:00,0.68618,0.68656,0.68618,0.6864,195999999.0
2005-09-26 09:43:00,0.68604,0.68649,0.68602,0.68643,107500001.0
2005-09-26 09:44:00,0.68618,0.6866,0.68598,0.68627,174599998.0
2005-09-26 09:45:00,0.68621,0.68639,0.6859,0.68616,158000000.0
2005-09-26 09:46:00,0.68615,0.68636,0.6858,0.68589,131100000.0
2005-09-26 09:47:00,0.68597,0.68627,0.68593,0.6862,114700002.0
2005-09-26 09:48:00,0.68621,0.68651,0.68605,0.68639,198799999.0
2005-09-26 09:49:00,0.68643,0.68643,0.68615,0.68627,195199999.0
2005-09-26 09:50:00,0.68626,0.68639,0.68613,0.68615,243800001.0
2005-09-26 09:51:00,0.68618,0.68654,0.68609,0.68642,192099998.0
2005-09-26 09:52:00,0.68634,0.68666,0.68628,0.68663,170200002.0
2005-09-26 09:53:00,0.68667,0.6867,0.68629,0.68638,122000001.0
2005-09-26 09:54:00,0.68638,0.6868,0.68637,0.68651,162800000.0
2005-09-26 09:55:00,0.68632,0.68708,0.68632,0.68687,156600001.0
2005-09-26 09:56:00,0.68707,0.68707,0.68655,0.68692,104700000.0
2005-09-26 09:57:00,0.68649,0.68716,0.68649,0.68674,242500002.0
2005-09-26 09:58:00,0.68698,0.68698,0.68633,0.68641,81300000.0
2005-09-26 09:59:00,0.68645,0.68661,0.68637,0.68637,121600001.0
2005-09-26 10:00:00,0.68625,0.68657,0.68611,0.68625,131299999.0
2005-09-26 10:01:00,0.6864,0.68651,0.68615,0.6863,198800001.0
2005-09-26 10:02:00,0.68621,0.68651,0.68608,0.68635,184000001.0
2005-09-26 10:03:00,0.68624,0.68656,0.686,0.68654,166000001.0
2005-09-26 10:04:00,0.68607,0.68628,0.6858,0.68595,161500004.0
2005-09-26 10:05:00,0.68599,0.68622,0.68559,0.68585,142799998.0
2005-09-26 10:06:00,0.68574,0.68616,0.6857,0.68596,137800001.0
2005-09-26 10:07:00,0.68594,0.6861,0.68549,0.68585,177700001.0
2005-09-26 10:08:00,0.68581,0.686,0.68535,0.68559,158300000.0
2005-09-26 10:09:00,0.68566,0.68595,0.6853,0.68589,271000003.0
2005-09-26 10:10:00,0.6859,0.68591,0.68529,0.68576,174700000.0
2005-09-26 10:11:00,0.68584,0.68595,0.68544,0.68568,101800001.0
2005-09-26 10:12:00,0.68577,0.6858,0.6855,0.68573,129699998.0
2005-09-26 10:13:00,0.68573,0.68592,0.68535,0.68587,217700000.0
2005-09-26 10:14:00,0.68587,0.68587,0.68534,0.6854,86900001.0
2005-09-26 10:15:00,0.68551,0.68571,0.6851,0.6851,145700000.0
2005-09-26 10:16:00,0.68538,0.6857,0.68516,0.68548,175200002.0
2005-09-26 10:17:00,0.68523,0.68554,0.68495,0.68547,177400002.0
2005-09-26 10:18:00,0.68535,0.68553,0.68496,0.68523,123499999.0
2005-09-26 10:19:00,0.68527,0.68537,0.68499,0.68527,111999998.0
2005-09-26 10:20:00,0.68517,0.6853,0.68502,0.68526,87200000.0
2005-09-26 10:21:00,0.685,0.6854,0.68484,0.68484,121699999.0
2005-09-26 10:22:00,0.68493,0.6852,0.68479,0.68515,167700001.0
2005-09-26 10:23:00,0.68518,0.68532,0.68489,0.68509,142500002.0
2005-09-26 10:24:00,0.68481,0.68524,0.68454,0.68509,208599999.0
2005-09-26 10:25:00,0.68515,0.68537,0.68469,0.68537,169099998.0
2005-09-26 10:26:00,0.6855,0.68552,0.68511,0.68546,213400001.0
2005-09-26 10:27:00,0.68538,0.68566,0.68531,0.68559,145800001.0
2005-09-26 10:28:00,0.68526,0.68617,0.68526,0.68559,143499998.0
2005-09-26 10:29:00,0.68558,0.68619,0.68558,0.68609,126300000.0
2005-09-26 10:30:00,0.68606,0.68654,0.68594,0.68652,132199999.0
2005-09-26 10:31:00,0.68646,0.68647,0.6859,0.68628,166100000.0
2005-09-26 10:32:00,0.68607,0.68628,0.68573,0.68585,146499996.0
2005-09-26 10:33:00,0.68592,0.6862,0.68585,0.68598,159400000.0
2005-09-26 10:34:00,0.68593,0.68614,0.68573,0.68604,158600003.0
2005-09-26 10:35:00,0.68596,0.68611,0.68571,0.68571,162700000.0
2005-09-26 10:36:00,0.68587,0.68598,0.68551,0.68576,144500002.0
2005-09-26 10:37:00,0.68576,0.68618,0.68562,0.68578,168000001.0
2005-09-26 10:38:00,0.68581,0.6861,0.68568,0.68572,114599999.0
2005-09-26 10:39:00,0.68579,0.68614,0.68576,0.6859,141500000.0
2005-09-26 10:40:00,0.686,0.68631,0.68583,0.68629,92900000.0
2005-09-26 10:41:00,0.68626,0.68626,0.68565,0.68585,103100000.0
2005-09-26 10:42:00,0.68558,0.68604,0.68542,0.68542,169299999.0
2005-09-26 10:43:00,0.68595,0.68601,0.68538,0.68569,217299999.0
2005-09-26 10:44:00,0.68568,0.68603,0.68563,0.68593,184399999.0
2005-09-26 10:45:00,0.68596,0.68607,0.68557,0.68582,169399999.0
2005-09-26 10:46:00,0.68574,0.686,0.68556,0.68573,162799999.0
2005-09-26 10:47:00,0.68545,0.68583,0.68534,0.68566,261300000.0
2005-09-26 10:48:00,0.68559,0.68573,0.68538,0.6856,133900000.0
2005-09-26 10:49:00,0.68569,0.68589,0.68524,0.68548,207200000.0
2005-09-26 10:50:00,0.68552,0.68593,0.6853,0.68552,142299999.0
2005-09-26 10:51:00,0.68564,0.68619,0.68536,0.68619,191700000.0
2005-09-26 10:52:00,0.68613,0.68616,0.68565,0.68591,247899999.0
2005-09-26 10:53:00,0.68594,0.68599,0.68559,0.68572,196800002.0
2005-09-26 10:54:00,0.68576,0.68636,0.68576,0.68606,55100000.0
2005-09-26 10:55:00,0.686,0.6866,0.68585,0.68638,244399999.0
2005-09-26 10:56:00,0.68636,0.68654,0.68583,0.6859,117999997.0
2005-09-26 10:57:00,0.68606,0.68625,0.68563,0.68593,78000000.0
2005-09-26 10:58:00,0.68593,0.68593,0.6854,0.68559,242400001.0
2005-09-26 10:59:00,0.68554,0.68587,0.68511,0.68524,166399999.0
2005-09-26 11:00:00,0.68516,0.68548,0.6849,0.68508,176700001.0
2005-09-26 11:01:00,0.68496,0.68568,0.68473,0.68551,179900000.0
2005-09-26 11:02:00,0.68538,0.68563,0.68514,0.6853,230099998.0
2005-09-26 11:03:00,0.68523,0.68554,0.68505,0.68526,96700000.0
2005-09-26 11:04:00,0.68514,0.6855,0.68481,0.68481,167800000.0
2005-09-26 11:05:00,0.68539,0.68548,0.68484,0.6851,125399999.0
2005-09-26 11:06:00,0.68514,0.68545,0.68505,0.68523,170400000.0
2005-09-26 11:07:00,0.68549,0.68556,0.68514,0.68536,198599998.0
2005-09-26 11:08:00,0.68508,0.68547,0.68497,0.68516,177699998.0
2005-09-26 11:09:00,0.68526,0.68534,0.68506,0.68534,115699997.0
2005-09-26 11:10:00,0.68494,0.68544,0.68491,0.68544,158399999.0
2005-09-26 11:11:00,0.68506,0.6855,0.68506,0.68507,103799998.0
2005-09-26 11:12:00,0.68499,0.68553,0.68491,0.68508,205799998.0
2005-09-26 11:13:00,0.6854,0.68547,0.68492,0.68516,241099997.0
2005-09-26 11:14:00,0.68522,0.68548,0.68508,0.68526,164500001.0
2005-09-26 11:15:00,0.68527,0.6853,0.68477,0.68485,158799999.0
2005-09-26 11:16:00,0.68493,0.68528,0.68486,0.68502,163700000.0
2005-09-26 11:17:00,0.68515,0.68536,0.68497,0.68524,222999998.0
2005-09-26 11:18:00,0.68525,0.68536,0.6849,0.68528,232400001.0
2005-09-26 11:19:00,0.68504,0.68534,0.68481,0.68498,164199999.0
2005-09-26 11:20:00,0.68516,0.68534,0.68472,0.68508,189999998.0
2005-09-26 11:21:00,0.6849,0.68521,0.68473,0.68521,269499997.0
2005-09-26 11:22:00,0.68525,0.68531,0.68497,0.68513,229600001.0
2005-09-26 11:23:00,0.68521,0.68556,0.68493,0.68499,257400002.0
2005-09-26 11:24:00,0.68517,0.68522,0.68491,0.6852,209500001.0
2005-09-26 11:25:00,0.68516,0.68516,0.68482,0.68493,210499999.0
2005-09-26 11:26:00,0.68509,0.68529,0.68477,0.68501,131200002.0
2005-09-26 11:27:00,0.68525,0.68556,0.68505,0.68531,135899999.0
2005-09-26 11:28:00,0.68524,0.68555,0.68522,0.68529,61200001.0
2005-09-26 11:29:00,0.68541,0.6855,0.68513,0.68522,158500000.0
2005-09-26 11:30:00,0.68544,0.68552,0.68503,0.68522,142000000.0
2005-09-26 11:31:00,0.68532,0.6854,0.6849,0.68521,161999999.0
2005-09-26 11:32:00,0.68521,0.68544,0.6848,0.685,156600000.0
2005-09-26 11:33:00,0.68547,0.68558,0.68515,0.68548,122699999.0
2005-09-26 11:34:00,0.68541,0.68546,0.68502,0.68502,118200000.0
2005-09-26 11:35:00,0.68494,0.68549,0.68491,0.68532,142500000.0
2005-09-26 11:36:00,0.6852,0.68538,0.68506,0.68515,175200000.0
2005-09-26 11:37:00,0.68523,0.68526,0.68499,0.68513,171899998.0
2005-09-26 11:38:00,0.68505,0.68523,0.68483,0.68522,193000000.0
2005-09-26 11:39:00,0.68511,0.68511,0.68457,0.68477,223099996.0
2005-09-26 11:40:00,0.6845,0.68507,0.68437,0.68491,209400000.0
2005-09-26 11:41:00,0.68489,0.68505,0.68457,0.68491,191799998.0
2005-09-26 11:42:00,0.68485,0.68495,0.68459,0.68479,129699999.0
2005-09-26 11:43:00,0.68453,0.68519,0.68453,0.68498,200099999.0
2005-09-26 11:44:00,0.68505,0.68508,0.68463,0.68503,118199998.0
2005-09-26 11:45:00,0.685,0.68526,0.68486,0.68521,204000003.0
2005-09-26 11:46:00,0.68531,0.68532,0.68493,0.68493,163699999.0
2005-09-26 11:47:00,0.68502,0.68538,0.68482,0.685,240400001.0
2005-09-26 11:48:00,0.68482,0.68526,0.68466,0.68502,197999997.0
2005-09-26 11:49:00,0.68513,0.68526,0.68465,0.68493,202900001.0
2005-09-26 11:50:00,0.68497,0.68545,0.68491,0.68502,127499999.0
2005-09-26 11:51:00,0.68481,0.68544,0.68481,0.68513,141500000.0
2005-09-26 11:52:00,0.68528,0.68539,0.68488,0.68516,231099999.0
2005-09-26 11:53:00,0.6852,0.68539,0.6848,0.68516,247999999.0
2005-09-26 11:54:00,0.6851,0.68526,0.68469,0.68495,160300001.0
2005-09-26 11:55:00,0.6849,0.68518,0.6846,0.6846,160400002.0
2005-09-26 11:56:00,0.68494,0.6851,0.68455,0.68497,129600000.0
2005-09-26 11:57:00,0.68494,0.68539,0.68457,0.68515,172200001.0
2005-09-26 11:58:00,0.68524,0.68527,0.68476,0.68521,144299999.0
2005-09-26 11:59:00,0.6853,0.68559,0.6851,0.68552,151900001.0
2005-09-26 12:00:00,0.68541,0.68563,0.68509,0.68528,186000001.0
2005-09-26 12:01:00,0.68535,0.68548,0.68491,0.68508,247600001.0
2005-09-26 12:02:00,0.68512,0.68563,0.68512,0.68534,111600000.0
2005-09-26 12:03:00,0.68545,0.68568,0.68517,0.68557,183100001.0
2005-09-26 12:04:00,0.68582,0.68592,0.68534,0.68541,126300000.0
2005-09-26 12:05:00,0.68542,0.68569,0.68523,0.68563,191799998.0
2005-09-26 12:06:00,0.68554,0.68573,0.68535,0.68555,185900001.0
2005-09-26 12:07:00,0.68546,0.68573,0.68532,0.68566,260900001.0
2005-09-26 12:08:00,0.68555,0.68576,0.6853,0.6855,196199998.0
2005-09-26 12:09:00,0.68556,0.68562,0.68534,0.68561,159699999.0
2005-09-26 12:10:00,0.68555,0.68587,0.68527,0.68564,133800001.0
2005-09-26 12:11:00,0.68561,0.68567,0.6853,0.68541,138599998.0
2005-09-26 12:12:00,0.6855,0.68554,0.68528,0.6855,181500001.0
2005-09-26 12:13:00,0.68546,0.68558,0.68537,0.68543,203400000.0
2005-09-26 12:14:00,0.6853,0.68556,0.6851,0.68529,176899996.0
2005-09-26 12:15:00,0.68532,0.68564,0.68522,0.68532,158000000.0
2005-09-26 12:16:00,0.68525,0.6856,0.68525,0.68551,145599999.0
2005-09-26 12:17:00,0.68553,0.68553,0.68518,0.68525,130999999.0
2005-09-26 12:18:00,0.68525,0.68567,0.68506,0.68522,188300000.0
2005-09-26 12:19:00,0.6852,0.68548,0.68514,0.68523,114500000.0
2005-09-26 12:20:00,0.68499,0.68545,0.68494,0.68506,212699999.0
2005-09-26 12:21:00,0.68539,0.68556,0.68506,0.68515,197799995.0
2005-09-26 12:22:00,0.68548,0.68575,0.68511,0.68518,148500001.0
2005-09-26 12:23:00,0.68526,0.68543,0.68505,0.68521,219699998.0
2005-09-26 12:24:00,0.68517,0.68535,0.68506,0.68516,131699998.0
2005-09-26 12:25:00,0.6854,0.6855,0.68513,0.6855,163700000.0
2005-09-26 12:26:00,0.68534,0.68554,0.6849,0.68509,198600001.0
2005-09-26 12:27:00,0.68515,0.68549,0.68495,0.68505,202000002.0
2005-09-26 12:28:00,0.68516,0.68528,0.6849,0.68528,132000000.0
2005-09-26 12:29:00,0.68498,0.68543,0.68498,0.68525,117900000.0
2005-09-26 12:30:00,0.68504,0.68534,0.68504,0.68528,135599998.0
2005-09-26 12:31:00,0.68518,0.68554,0.68494,0.68525,177799998.0
2005-09-26 12:32:00,0.6855,0.6855,0.68511,0.68522,231299998.0
2005-09-26 12:33:00,0.68521,0.6854,0.68509,0.68509,131099999.0
2005-09-26 12:34:00,0.68506,0.68543,0.68496,0.6852,198700000.0
2005-09-26 12:35:00,0.6852,0.68546,0.68512,0.68512,156600000.0
2005-09-26 12:36:00,0.68503,0.68549,0.68501,0.68527,169599997.0
2005-09-26 12:37:00,0.68531,0.68556,0.68515,0.68534,309899996.0
2005-09-26 12:38:00,0.6854,0.6854,0.68487,0.68529,124299999.0
2005-09-26 12:39:00,0.6852,0.68552,0.68499,0.68523,173899998.0
2005-09-26 12:40:00,0.68518,0.68549,0.68488,0.68535,248599996.0
2005-09-26 12:41:00,0.68539,0.6854,0.68497,0.6854,128299999.0
2005-09-26 12:42:00,0.68525,0.68555,0.68489,0.68534,152899999.0
2005-09-26 12:43:00,0.68522,0.6856,0.6851,0.6854,122399999.0
2005-09-26 12:44:00,0.68524,0.68544,0.68498,0.68539,80399999.0
2005-09-26 12:45:00,0.68511,0.68551,0.68511,0.68516,72899999.0
2005-09-26 12:46:00,0.68503,0.68541,0.68501,0.68506,115200001.0
2005-09-26 12:47:00,0.68511,0.68556,0.68511,0.68532,111599999.0
2005-09-26 12:48:00,0.68552,0.68563,0.68516,0.6853,340700001.0
2005-09-26 12:49:00,0.68537,0.68548,0.68503,0.68518,120999999.0
2005-09-26 12:50:00,0.6852,0.68554,0.68473,0.68512,191899999.0
2005-09-26 12:51:00,0.68554,0.68554,0.68516,0.68543,150699999.0
2005-09-26 12:52:00,0.68532,0.68553,0.68504,0.68535,123499999.0
2005-09-26 12:53:00,0.68539,0.68595,0.68527,0.68569,144700000.0
2005-09-26 12:54:00,0.68583,0.68583,0.68518,0.68545,148699999.0
2005-09-26 12:55:00,0.6855,0.68561,0.68516,0.68516,206299999.0
2005-09-26 12:56:00,0.68543,0.68552,0.68507,0.68507,156999999.0
2005-09-26 12:57:00,0.68517,0.68539,0.68504,0.68525,209399997.0
2005-09-26 12:58:00,0.6852,0.6854,0.68495,0.68525,166800000.0
2005-09-26 12:59:00,0.68523,0.68536,0.68509,0.68514,108700002.0
2005-09-26 13:00:00,0.68499,0.68528,0.68493,0.68522,115599999.0
2005-09-26 13:01:00,0.68496,0.68544,0.68487,0.68503,215400000.0
2005-09-26 13:02:00,0.68534,0.68549,0.68503,0.68535,192300001.0
2005-09-26 13:03:00,0.68525,0.68525,0.68487,0.68515,126999999.0
2005-09-26 13:04:00,0.68506,0.68546,0.68486,0.68498,243399999.0
2005-09-26 13:05:00,0.68507,0.68531,0.6849,0.68526,107799999.0
2005-09-26 13:06:00,0.68517,0.6855,0.68513,0.68525,222099995.0
2005-09-26 13:07:00,0.68502,0.68529,0.68488,0.68515,225900002.0
2005-09-26 13:08:00,0.68495,0.68523,0.68466,0.68466,164300000.0
2005-09-26 13:09:00,0.6849,0.68516,0.68466,0.68466,180700000.0
2005-09-26 13:10:00,0.68477,0.685,0.68464,0.6848,165800002.0
2005-09-26 13:11:00,0.68485,0.68535,0.68485,0.6852,213099999.0
2005-09-26 13:12:00,0.68509,0.68509,0.68473,0.68473,121299999.0
2005-09-26 13:13:00,0.68465,0.68535,0.68465,0.6849,175700001.0
2005-09-26 13:14:00,0.68502,0.68525,0.68481,0.68483,140300000.0
2005-09-26 13:15:00,0.68474,0.68505,0.6846,0.6848,166199998.0
2005-09-26 13:16:00,0.68474,0.68521,0.68474,0.68488,99900000.0
2005-09-26 13:17:00,0.68511,0.68517,0.68484,0.685,198300000.0
2005-09-26 13:18:00,0.68514,0.68528,0.68499,0.68512,131299999.0
2005-09-26 13:19:00,0.68521,0.6855,0.68517,0.68538,113199999.0
2005-09-26 13:20:00,0.68532,0.68553,0.68503,0.68513,133699999.0
2005-09-26 13:21:00,0.68507,0.68552,0.68507,0.6852,141599999.0
2005-09-26 13:22:00,0.68488,0.68542,0.68488,0.68525,143599999.0
2005-09-26 13:23:00,0.6853,0.68539,0.68481,0.68496,146700002.0
2005-09-26 13:24:00,0.68495,0.68524,0.68468,0.68483,233200000.0
2005-09-26 13:25:00,0.68519,0.68532,0.68484,0.68494,172400000.0
2005-09-26 13:26:00,0.68509,0.68556,0.68506,0.68532,107599999.0
2005-09-26 13:27:00,0.68518,0.68541,0.68493,0.68504,184899998.0
2005-09-26 13:28:00,0.68505,0.68547,0.68501,0.68509,127400000.0
2005-09-26 13:29:00,0.68503,0.68537,0.68502,0.68521,262700002.0
2005-09-26 13:30:00,0.68513,0.68558,0.68503,0.68523,212099997.0
2005-09-26 13:31:00,0.68516,0.68544,0.68505,0.68505,143100001.0
2005-09-26 13:32:00,0.68525,0.68548,0.68507,0.68538,172700000.0
2005-09-26 13:33:00,0.6852,0.6853,0.68503,0.6853,104400000.0
2005-09-26 13:34:00,0.68516,0.68538,0.68496,0.68537,156400001.0
2005-09-26 13:35:00,0.68538,0.68541,0.68513,0.68513,161400001.0
2005-09-26 13:36:00,0.68514,0.68547,0.68514,0.68545,155999998.0
2005-09-26 13:37:00,0.68504,0.68538,0.68474,0.68488,160199998.0
2005-09-26 13:38:00,0.68504,0.68516,0.68478,0.68495,87100000.0
2005-09-26 13:39:00,0.68472,0.68515,0.68472,0.68484,168300001.0
2005-09-26 13:40:00,0.68494,0.68513,0.68472,0.68487,198599999.0
2005-09-26 13:41:00,0.68479,0.68522,0.68465,0.68507,258200001.0
2005-09-26 13:42:00,0.68502,0.68521,0.6847,0.68473,210100000.0
2005-09-26 13:43:00,0.68484,0.6851,0.6847,0.68501,133100001.0
2005-09-26 13:44:00,0.68485,0.68517,0.68449,0.68482,194900002.0
2005-09-26 13:45:00,0.68512,0.68529,0.68476,0.68495,222899998.0
2005-09-26 13:46:00,0.68489,0.68536,0.68472,0.68473,138000000.0
2005-09-26 13:47:00,0.68491,0.68514,0.68476,0.68495,132200001.0
2005-09-26 13:48:00,0.68502,0.6853,0.68482,0.68482,129700000.0
2005-09-26 13:49:00,0.68522,0.68544,0.68487,0.68524,160499998.0
2005-09-26 13:50:00,0.68521,0.68538,0.68482,0.68519,130400001.0
2005-09-26 13:51:00,0.68507,0.68522,0.68488,0.6849,252399999.0
2005-09-26 13:52:00,0.68492,0.6853,0.68487,0.68494,94199999.0
2005-09-26 13:53:00,0.68489,0.68532,0.68477,0.68506,298099999.0
2005-09-26 13:54:00,0.68513,0.68523,0.68478,0.68507,202599999.0
2005-09-26 13:55:00,0.68521,0.68526,0.68481,0.68499,125900000.0
2005-09-26 13:56:00,0.68458,0.68494,0.68457,0.68459,128400001.0
2005-09-26 13:57:00,0.68488,0.68499,0.68449,0.6847,187800000.0
2005-09-26 13:58:00,0.68495,0.68501,0.68458,0.68467,140600000.0
2005-09-26 13:59:00,0.68456,0.68496,0.68456,0.68473,211299998.0
2005-09-26 14:00:00,0.68478,0.68498,0.68433,0.6846,116800001.0
2005-09-26 14:01:00,0.68507,0.68514,0.68472,0.68488,144400001.0
2005-09-26 14:02:00,0.68482,0.68498,0.68442,0.68487,138499998.0
2005-09-26 14:03:00,0.6846,0.68519,0.6844,0.68461,175500000.0
2005-09-26 14:04:00,0.68446,0.68502,0.68446,0.68489,275900000.0
2005-09-26 14:05:00,0.685,0.68533,0.68479,0.6848,169200000.0
2005-09-26 14:06:00,0.68488,0.68535,0.68485,0.68489,192400001.0
2005-09-26 14:07:00,0.68525,0.68534,0.68461,0.68503,177500003.0
2005-09-26 14:08:00,0.68501,0.68515,0.68472,0.6851,175100000.0
2005-09-26 14:09:00,0.68496,0.68524,0.68462,0.68494,184599999.0
2005-09-26 14:10:00,0.68502,0.68509,0.6846,0.68509,147300002.0
2005-09-26 14:11:00,0.68519,0.68519,0.6845,0.68471,127500001.0
2005-09-26 14:12:00,0.68495,0.68508,0.68456,0.6848,155500002.0
2005-09-26 14:13:00,0.68471,0.685,0.68463,0.68478,81900000.0
2005-09-26 14:14:00,0.68475,0.68505,0.68456,0.685,187599999.0
2005-09-26 14:15:00,0.68477,0.68505,0.68471,0.68487,176199997.0
2005-09-26 14:16:00,0.68473,0.68502,0.6847,0.68476,148100001.0
2005-09-26 14:17:00,0.6849,0.68523,0.68471,0.68485,160700000.0
2005-09-26 14:18:00,0.68484,0.68515,0.68466,0.68485,161500001.0
2005-09-26 14:19:00,0.68476,0.68516,0.68471,0.68477,237500000.0
2005-09-26 14:20:00,0.68466,0.68501,0.68466,0.68478,144200000.0
2005-09-26 14:21:00,0.68448,0.68466,0.68415,0.68431,89300001.0
2005-09-26 14:22:00,0.68422,0.68444,0.68394,0.68394,167300002.0
2005-09-26 14:23:00,0.68388,0.68412,0.68369,0.68369,161700000.0
2005-09-26 14:24:00,0.6839,0.68414,0.68365,0.68392,347000003.0
2005-09-26 14:25:00,0.68394,0.68421,0.6838,0.68392,93500000.0
2005-09-26 14:26:00,0.68388,0.68421,0.68385,0.68399,167899999.0
2005-09-26 14:27:00,0.68397,0.68434,0.68386,0.68412,175499998.0
2005-09-26 14:28:00,0.68414,0.68429,0.68382,0.684,166100000.0
2005-09-26 14:29:00,0.68401,0.6841,0.68346,0.68361,243100002.0
2005-09-26 14:30:00,0.68365,0.68414,0.68365,0.68408,189999997.0
2005-09-26 14:31:00,0.68385,0.68442,0.68385,0.68427,143600000.0
2005-09-26 14:32:00,0.68442,0.68516,0.68402,0.68494,232800000.0
2005-09-26 14:33:00,0.68476,0.68497,0.68464,0.68493,110700000.0
2005-09-26 14:34:00,0.68479,0.68494,0.68447,0.68482,87400001.0
2005-09-26 14:35:00,0.68516,0.68516,0.68469,0.68473,104000001.0
2005-09-26 14:36:00,0.68505,0.68538,0.68469,0.68515,224799998.0
2005-09-26 14:37:00,0.68514,0.68534,0.68483,0.68483,159100001.0
2005-09-26 14:38:00,0.68502,0.68519,0.68466,0.68486,197899998.0
2005-09-26 14:39:00,0.68468,0.68509,0.68466,0.68472,98100000.0
2005-09-26 14:40:00,0.68473,0.6851,0.68459,0.68459,194200002.0
2005-09-26 14:41:00,0.68466,0.68495,0.68449,0.68488,158200000.0
2005-09-26 14:42:00,0.68481,0.68499,0.68462,0.68462,134499999.0
2005-09-26 14:43:00,0.68461,0.68498,0.68461,0.68495,143900000.0
2005-09-26 14:44:00,0.68507,0.68511,0.68457,0.68474,145999997.0
2005-09-26 14:45:00,0.68465,0.6849,0.6845,0.68463,121200000.0
2005-09-26 14:46:00,0.68459,0.68482,0.68447,0.68469,189000000.0
2005-09-26 14:47:00,0.68451,0.6849,0.68451,0.68466,189999998.0
2005-09-26 14:48:00,0.68485,0.68494,0.68442,0.68472,115300000.0
2005-09-26 14:49:00,0.6847,0.68489,0.68444,0.68464,167499998.0
2005-09-26 14:50:00,0.68462,0.68485,0.68454,0.68458,135700000.0
2005-09-26 14:51:00,0.68471,0.68495,0.68442,0.68455,227100004.0
2005-09-26 14:52:00,0.68438,0.68475,0.68425,0.6845,94499999.0
2005-09-26 14:53:00,0.68475,0.68488,0.68439,0.68478,134700002.0
2005-09-26 14:54:00,0.68494,0.68494,0.68446,0.68466,162000000.0
2005-09-26 14:55:00,0.68457,0.68469,0.68426,0.68437,186799999.0
2005-09-26 14:56:00,0.68442,0.68443,0.684,0.68414,112300000.0
2005-09-26 14:57:00,0.6842,0.68429,0.68378,0.68411,197000002.0
2005-09-26 14:58:00,0.68379,0.68414,0.68372,0.68378,124500002.0
2005-09-26 14:59:00,0.68383,0.68413,0.68367,0.68379,162699999.0
2005-09-26 15:00:00,0.6836,0.68378,0.68335,0.68335,118800001.0
2005-09-26 15:01:00,0.68319,0.68366,0.68311,0.68326,138700000.0
2005-09-26 15:02:00,0.6832,0.68355,0.68289,0.6834,245499999.0
2005-09-26 15:03:00,0.68341,0.68362,0.68312,0.68345,226200002.0
2005-09-26 15:04:00,0.68338,0.68369,0.68335,0.68356,149499998.0
2005-09-26 15:05:00,0.68359,0.6836,0.68326,0.68336,139599998.0
2005-09-26 15:06:00,0.68352,0.68359,0.68315,0.68343,257299998.0
2005-09-26 15:07:00,0.68342,0.68349,0.6833,0.6834,156000001.0
2005-09-26 15:08:00,0.68342,0.68371,0.68321,0.68341,229500001.0
2005-09-26 15:09:00,0.68343,0.68365,0.68325,0.68356,122600001.0
2005-09-26 15:10:00,0.6835,0.68358,0.68323,0.68333,154800000.0
2005-09-26 15:11:00,0.68342,0.68357,0.68306,0.6831,119300001.0
2005-09-26 15:12:00,0.68313,0.68347,0.68296,0.68327,171000000.0
2005-09-26 15:13:00,0.68329,0.68345,0.68307,0.68341,93199999.0
2005-09-26 15:14:00,0.68321,0.68345,0.68308,0.68333,204700002.0
2005-09-26 15:15:00,0.68307,0.68357,0.68294,0.68334,184900000.0
2005-09-26 15:16:00,0.6832,0.68353,0.68287,0.68322,145100000.0
2005-09-26 15:17:00,0.68306,0.68359,0.68302,0.68331,69400000.0
2005-09-26 15:18:00,0.68342,0.68353,0.68314,0.68333,131700000.0
2005-09-26 15:19:00,0.68322,0.68344,0.68295,0.68308,179800001.0
2005-09-26 15:20:00,0.68305,0.68345,0.68294,0.68337,194499997.0
2005-09-26 15:21:00,0.68334,0.68353,0.683,0.68302,179000001.0
2005-09-26 15:22:00,0.68303,0.68332,0.683,0.68316,112800002.0
2005-09-26 15:23:00,0.6833,0.6834,0.68293,0.68314,145999998.0
2005-09-26 15:24:00,0.68315,0.6836,0.6831,0.68353,246099997.0
2005-09-26 15:25:00,0.68355,0.6836,0.68322,0.68355,206999999.0
2005-09-26 15:26:00,0.68344,0.68359,0.68312,0.68328,152899999.0
2005-09-26 15:27:00,0.68304,0.68347,0.68304,0.68331,157799998.0
2005-09-26 15:28:00,0.68344,0.6835,0.68314,0.68316,145400000.0
2005-09-26 15:29:00,0.68332,0.68357,0.68304,0.68326,139900000.0
2005-09-26 15:30:00,0.68339,0.6835,0.68308,0.68317,145600001.0
2005-09-26 15:31:00,0.68331,0.68363,0.68314,0.6833,138100000.0
2005-09-26 15:32:00,0.68337,0.68375,0.68332,0.68336,140300000.0
2005-09-26 15:33:00,0.68318,0.68346,0.68303,0.68321,94100000.0
2005-09-26 15:34:00,0.68339,0.6836,0.68296,0.68333,156699999.0
2005-09-26 15:35:00,0.68342,0.68351,0.68319,0.68334,103000001.0
2005-09-26 15:36:00,0.68332,0.6837,0.68322,0.68327,137000000.0
2005-09-26 15:37:00,0.68337,0.68353,0.6831,0.68341,205700001.0
2005-09-26 15:38:00,0.68342,0.68364,0.68328,0.68358,138100000.0
2005-09-26 15:39:00,0.68334,0.68375,0.68328,0.68344,133100000.0
2005-09-26 15:40:00,0.68353,0.6839,0.68318,0.68334,255300001.0
2005-09-26 15:41:00,0.68332,0.68348,0.68315,0.68325,229600002.0
2005-09-26 15:42:00,0.68356,0.68373,0.68326,0.68347,167700002.0
2005-09-26 15:43:00,0.68333,0.68373,0.68315,0.68369,167699999.0
2005-09-26 15:44:00,0.68338,0.6837,0.68331,0.68355,158200001.0
2005-09-26 15:45:00,0.68345,0.68366,0.6832,0.6832,131299999.0
2005-09-26 15:46:00,0.68347,0.68368,0.68334,0.68335,139299998.0
2005-09-26 15:47:00,0.68351,0.68399,0.68336,0.68399,57900000.0
2005-09-26 15:48:00,0.68397,0.684,0.6835,0.68376,161499998.0
2005-09-26 15:49:00,0.68348,0.68385,0.68348,0.68375,105499997.0
2005-09-26 15:50:00,0.68375,0.68393,0.68356,0.6837,75799999.0
2005-09-26 15:51:00,0.68373,0.68442,0.6836,0.68413,146799998.0
2005-09-26 15:52:00,0.68394,0.68418,0.68357,0.68368,208499997.0
2005-09-26 15:53:00,0.68394,0.68414,0.68368,0.68388,116200000.0
2005-09-26 15:54:00,0.68388,0.68401,0.68362,0.6837,104000000.0
2005-09-26 15:55:00,0.68367,0.68399,0.68359,0.68373,74100000.0
2005-09-26 15:56:00,0.68368,0.68394,0.68356,0.68394,170800001.0
2005-09-26 15:57:00,0.68395,0.68407,0.68374,0.6838,200700000.0
2005-09-26 15:58:00,0.68363,0.68405,0.68349,0.6837,94099998.0
2005-09-26 15:59:00,0.6837,0.68414,0.68359,0.68359,150800001.0
2005-09-26 16:00:00,0.6836,0.68424,0.6836,0.68388,107399999.0
2005-09-26 16:01:00,0.68413,0.68462,0.68388,0.68411,214099998.0
2005-09-26 16:02:00,0.68421,0.68481,0.68408,0.68453,180400001.0
2005-09-26 16:03:00,0.68495,0.68495,0.68444,0.68452,87400001.0
2005-09-26 16:04:00,0.68465,0.68481,0.68432,0.68443,142800001.0
2005-09-26 16:05:00,0.68445,0.6846,0.68417,0.68417,115099998.0
2005-09-26 16:06:00,0.68414,0.68446,0.6839,0.6844,147199999.0
2005-09-26 16:07:00,0.68432,0.68446,0.68418,0.6843,109699998.0
2005-09-26 16:08:00,0.68463,0.68473,0.68409,0.68436,252099998.0
2005-09-26 16:09:00,0.6846,0.6846,0.68411,0.68412,135400000.0
2005-09-26 16:10:00,0.68423,0.6843,0.68376,0.68396,111199998.0
2005-09-26 16:11:00,0.68424,0.68424,0.68387,0.68397,192100000.0
2005-09-26 16:12:00,0.68393,0.68412,0.68345,0.6837,191499999.0
2005-09-26 16:13:00,0.68355,0.68403,0.68355,0.6837,138900000.0
2005-09-26 16:14:00,0.68366,0.684,0.68359,0.6837,130800000.0
2005-09-26 16:15:00,0.68368,0.68426,0.68356,0.68382,272800002.0
2005-09-26 16:16:00,0.68368,0.68413,0.68368,0.6837,142900000.0
2005-09-26 16:17:00,0.68368,0.68397,0.68349,0.68367,176400003.0
2005-09-26 16:18:00,0.6836,0.68455,0.68352,0.68435,130099999.0
2005-09-26 16:19:00,0.68441,0.68451,0.68385,0.68451,306399999.0
2005-09-26 16:20:00,0.6843,0.68442,0.68416,0.68429,74500000.0
2005-09-26 16:21:00,0.68391,0.68431,0.68379,0.68402,149899999.0
2005-09-26 16:22:00,0.68401,0.68421,0.68379,0.68421,173999998.0
2005-09-26 16:23:00,0.684,0.68436,0.68376,0.68397,203399999.0
2005-09-26 16:24:00,0.68393,0.68414,0.6838,0.68408,143000000.0
2005-09-26 16:25:00,0.68392,0.68444,0.6839,0.68434,207999999.0
2005-09-26 16:26:00,0.68433,0.68458,0.68394,0.68458,267400001.0
2005-09-26 16:27:00,0.68431,0.68459,0.68427,0.68427,141599999.0
2005-09-26 16:28:00,0.68442,0.68464,0.68414,0.68437,87099999.0
2005-09-26 16:29:00,0.68455,0.68473,0.68418,0.68438,241600000.0
2005-09-26 16:30:00,0.68429,0.68471,0.68422,0.68465,80800000.0
2005-09-26 16:31:00,0.68431,0.68461,0.68415,0.68419,197000001.0
2005-09-26 16:32:00,0.68423,0.68488,0.68423,0.6843,268200001.0
2005-09-26 16:33:00,0.68482,0.68505,0.68418,0.68435,212399998.0
2005-09-26 16:34:00,0.68428,0.68457,0.68424,0.68431,159899999.0
2005-09-26 16:35:00,0.68409,0.68454,0.68396,0.68451,122600001.0
2005-09-26 16:36:00,0.6841,0.68437,0.68392,0.68399,277600002.0
2005-09-26 16:37:00,0.68395,0.68434,0.68386,0.68407,138100001.0
2005-09-26 16:38:00,0.68395,0.68445,0.68388,0.684,222200004.0
2005-09-26 16:39:00,0.68412,0.68415,0.68391,0.68411,135600001.0
2005-09-26 16:40:00,0.68422,0.68422,0.6838,0.68415,76400000.0
2005-09-26 16:41:00,0.68404,0.68408,0.68352,0.68397,144500000.0
2005-09-26 16:42:00,0.68405,0.68412,0.68366,0.68395,117099999.0
2005-09-26 16:43:00,0.6839,0.68412,0.68362,0.68408,151600001.0
2005-09-26 16:44:00,0.68412,0.68427,0.68354,0.68376,139200000.0
2005-09-26 16:45:00,0.68373,0.684,0.68349,0.68361,159299999.0
2005-09-26 16:46:00,0.68364,0.6839,0.68334,0.68372,187699998.0
2005-09-26 16:47:00,0.68383,0.68391,0.68341,0.68365,193100001.0
2005-09-26 16:48:00,0.68364,0.68394,0.68356,0.6839,187899998.0
2005-09-26 16:49:00,0.68405,0.68415,0.68355,0.68355,167400001.0
2005-09-26 16:50:00,0.6838,0.68403,0.6836,0.6837,83600001.0
2005-09-26 16:51:00,0.68389,0.68396,0.68353,0.6836,220000000.0
2005-09-26 16:52:00,0.68361,0.68398,0.68344,0.68388,99900000.0
2005-09-26 16:53:00,0.68351,0.68406,0.68344,0.68371,147100000.0
2005-09-26 16:54:00,0.68365,0.68397,0.68332,0.68376,243399997.0
2005-09-26 16:55:00,0.68377,0.68387,0.68349,0.68375,161399998.0
2005-09-26 16:56:00,0.68373,0.68391,0.68346,0.6837,130600000.0
2005-09-26 16:57:00,0.68398,0.68423,0.68362,0.68397,145099997.0
2005-09-26 16:58:00,0.68369,0.68407,0.68346,0.68348,222799999.0
2005-09-26 16:59:00,0.6833,0.68366,0.68322,0.68363,232299996.0
2005-09-26 17:00:00,0.68383,0.6843,0.68363,0.684,205300001.0
2005-09-26 17:01:00,0.68393,0.68427,0.68369,0.68405,179000000.0
2005-09-26 17:02:00,0.68424,0.68424,0.6838,0.6839,163099998.0
2005-09-26 17:03:00,0.68381,0.68385,0.68365,0.68377,152800002.0
2005-09-26 17:04:00,0.68379,0.68395,0.6837,0.68378,141400000.0
2005-09-26 17:05:00,0.68373,0.68394,0.68368,0.68369,80200000.0
2005-09-26 17:06:00,0.68372,0.68431,0.68363,0.68369,185200005.0
2005-09-26 17:07:00,0.68373,0.68393,0.68365,0.68377,218700000.0
2005-09-26 17:08:00,0.68373,0.6843,0.68373,0.68384,111299999.0
2005-09-26 17:09:00,0.68397,0.68415,0.68377,0.68391,67600000.0
2005-09-26 17:10:00,0.68389,0.68442,0.68378,0.68396,153499998.0
2005-09-26 17:11:00,0.68365,0.6844,0.68365,0.68381,145900000.0
2005-09-26 17:12:00,0.68393,0.68419,0.68376,0.68376,199899999.0
2005-09-26 17:13:00,0.68405,0.68409,0.68374,0.68395,187500000.0
2005-09-26 17:14:00,0.68408,0.68408,0.68379,0.68397,110900000.0
2005-09-26 17:15:00,0.68398,0.68407,0.68378,0.68401,175399998.0
2005-09-26 17:16:00,0.68387,0.68407,0.68374,0.68383,142200000.0
2005-09-26 17:17:00,0.68378,0.68427,0.68368,0.68405,182300000.0
2005-09-26 17:18:00,0.68403,0.68412,0.68376,0.68393,131999999.0
2005-09-26 17:19:00,0.68394,0.68399,0.68361,0.6837,125900000.0
2005-09-26 17:20:00,0.68403,0.68444,0.68392,0.68413,180100001.0
2005-09-26 17:21:00,0.68441,0.68441,0.68385,0.68403,74100000.0
2005-09-26 17:22:00,0.68397,0.68421,0.68386,0.68411,147300002.0
2005-09-26 17:23:00,0.68416,0.68435,0.6838,0.68426,104200001.0
2005-09-26 17:24:00,0.68432,0.68448,0.6837,0.68425,185099998.0
2005-09-26 17:25:00,0.68398,0.68428,0.68375,0.68417,133600000.0
2005-09-26 17:26:00,0.68404,0.68414,0.68337,0.68345,193599998.0
2005-09-26 17:27:00,0.68397,0.68409,0.68339,0.68371,80200000.0
2005-09-26 17:28:00,0.68372,0.6841,0.68362,0.68365,249300003.0
2005-09-26 17:29:00,0.68377,0.6842,0.68366,0.68412,166600001.0
2005-09-26 17:30:00,0.684,0.68438,0.68381,0.68416,143399999.0
2005-09-26 17:31:00,0.68378,0.68447,0.68358,0.68358,231200003.0
2005-09-26 17:32:00,0.68369,0.6839,0.68338,0.68343,185799999.0
2005-09-26 17:33:00,0.68385,0.68446,0.68373,0.6843,210300000.0
2005-09-26 17:34:00,0.68444,0.6845,0.6841,0.68426,142199999.0
2005-09-26 17:35:00,0.68423,0.68468,0.68389,0.68444,141900000.0
2005-09-26 17:36:00,0.6843,0.68467,0.68425,0.68467,163799999.0
2005-09-26 17:37:00,0.68467,0.68471,0.68421,0.68423,230000003.0
2005-09-26 17:38:00,0.6842,0.68445,0.68411,0.68417,68100000.0
2005-09-26 17:39:00,0.68406,0.68442,0.68384,0.6844,241799999.0
2005-09-26 17:40:00,0.68449,0.68449,0.68409,0.68415,87600000.0
2005-09-26 17:41:00,0.68431,0.6844,0.68397,0.68418,112100001.0
2005-09-26 17:42:00,0.68411,0.68438,0.68397,0.6843,114799998.0
2005-09-26 17:43:00,0.68406,0.68451,0.68397,0.68451,242699998.0
2005-09-26 17:44:00,0.68463,0.68489,0.68421,0.6845,176900000.0
2005-09-26 17:45:00,0.68457,0.6847,0.68416,0.68456,122400000.0
2005-09-26 17:46:00,0.68461,0.68485,0.68436,0.68483,173199998.0
2005-09-26 17:47:00,0.68502,0.68506,0.68448,0.68466,90200000.0
2005-09-26 17:48:00,0.6846,0.68506,0.6846,0.68481,149800001.0
2005-09-26 17:49:00,0.68455,0.685,0.68452,0.68489,68599999.0
2005-09-26 17:50:00,0.68487,0.68499,0.68446,0.68466,154100002.0
2005-09-26 17:51:00,0.68464,0.68503,0.68454,0.68471,147300002.0
2005-09-26 17:52:00,0.6846,0.68486,0.68428,0.68486,127400002.0
2005-09-26 17:53:00,0.68486,0.68497,0.68445,0.68475,157300000.0
2005-09-26 17:54:00,0.68481,0.68481,0.68436,0.68442,93900001.0
2005-09-26 17:55:00,0.68433,0.68495,0.68431,0.68465,143499999.0
2005-09-26 17:56:00,0.68449,0.68482,0.68445,0.68445,114500000.0
2005-09-26 17:57:00,0.68491,0.68495,0.68442,0.68442,77199999.0
2005-09-26 17:58:00,0.68459,0.68485,0.68424,0.68451,265399998.0
2005-09-26 17:59:00,0.6845,0.68474,0.68447,0.68457,138999999.0
2005-09-26 18:00:00,0.68452,0.68501,0.68449,0.68449,160899998.0
2005-09-26 18:01:00,0.68456,0.68495,0.68443,0.68454,190300001.0
2005-09-26 18:02:00,0.68463,0.68494,0.68458,0.68493,133400000.0
2005-09-26 18:03:00,0.68487,0.68521,0.6848,0.68519,340099998.0
2005-09-26 18:04:00,0.68498,0.6855,0.68487,0.68508,213100000.0
2005-09-26 18:05:00,0.68521,0.68552,0.68494,0.68527,536399999.0
2005-09-26 18:06:00,0.68513,0.68544,0.68498,0.68502,199100000.0
2005-09-26 18:07:00,0.68518,0.68521,0.68486,0.68497,380500003.0
2005-09-26 18:08:00,0.68506,0.68543,0.6849,0.6854,154999999.0
2005-09-26 18:09:00,0.68533,0.6854,0.68486,0.68529,286000000.0
2005-09-26 18:10:00,0.68524,0.68549,0.68485,0.68499,306299997.0
2005-09-26 18:11:00,0.68518,0.68531,0.68496,0.68507,107599999.0
2005-09-26 18:12:00,0.68516,0.6854,0.68504,0.68514,167900001.0
2005-09-26 18:13:00,0.68541,0.68546,0.68504,0.68504,99199999.0
2005-09-26 18:14:00,0.68507,0.68534,0.68493,0.68519,166899999.0
2005-09-26 18:15:00,0.68526,0.68591,0.68519,0.68572,305800002.0
2005-09-26 18:16:00,0.68583,0.68583,0.68535,0.6855,454599998.0
2005-09-26 18:17:00,0.6855,0.68596,0.68543,0.68574,197400000.0
2005-09-26 18:18:00,0.68575,0.68579,0.68527,0.6856,472399995.0
2005-09-26 18:19:00,0.68565,0.6857,0.68535,0.68562,386999996.0
2005-09-26 18:20:00,0.68552,0.68585,0.6854,0.68561,214499998.0
2005-09-26 18:21:00,0.6855,0.68561,0.68518,0.68553,211900001.0
2005-09-26 18:22:00,0.68545,0.68573,0.68519,0.68561,159500001.0
2005-09-26 18:23:00,0.68561,0.68573,0.68533,0.68547,382199999.0
2005-09-26 18:24:00,0.68547,0.68589,0.68526,0.6855,302799999.0
2005-09-26 18:25:00,0.68556,0.68579,0.68535,0.68546,202099999.0
2005-09-26 18:26:00,0.68555,0.68571,0.68523,0.68565,287599997.0
2005-09-26 18:27:00,0.68552,0.68569,0.68529,0.68537,335000000.0
2005-09-26 18:28:00,0.68531,0.68568,0.68518,0.68565,237699998.0
2005-09-26 18:29:00,0.68567,0.68567,0.6854,0.68554,338599999.0
2005-09-26 18:30:00,0.68548,0.68568,0.68542,0.68563,166999999.0
2005-09-26 18:31:00,0.6856,0.68564,0.68526,0.68536,275700001.0
2005-09-26 18:32:00,0.68554,0.6856,0.68529,0.6855,128000002.0
2005-09-26 18:33:00,0.68545,0.68562,0.68522,0.68527,314799998.0
2005-09-26 18:34:00,0.68536,0.6857,0.68521,0.68547,129400000.0
2005-09-26 18:35:00,0.68545,0.68583,0.68532,0.68538,232000000.0
2005-09-26 18:36:00,0.68555,0.68572,0.68533,0.68533,342500002.0
2005-09-26 18:37:00,0.68548,0.68564,0.68524,0.68539,201799999.0
2005-09-26 18:38:00,0.68536,0.68578,0.68535,0.68574,213000000.0
2005-09-26 18:39:00,0.68567,0.68583,0.68537,0.68554,509099996.0
2005-09-26 18:40:00,0.68556,0.68579,0.6854,0.68547,139200001.0
2005-09-26 18:41:00,0.6856,0.68583,0.68542,0.68553,262799999.0
2005-09-26 18:42:00,0.6854,0.6857,0.68521,0.68552,171600000.0
2005-09-26 18:43:00,0.68557,0.6857,0.68537,0.68539,807100002.0
2005-09-26 18:44:00,0.6856,0.68561,0.68534,0.68543,402600001.0
2005-09-26 18:45:00,0.68551,0.68573,0.68536,0.68549,552799994.0
2005-09-26 18:46:00,0.68556,0.68574,0.68519,0.68549,223099999.0
2005-09-26 18:47:00,0.68555,0.68584,0.68539,0.68554,183600000.0
2005-09-26 18:48:00,0.68544,0.68571,0.68533,0.68552,229799999.0
2005-09-26 18:49:00,0.68541,0.68571,0.68541,0.68543,262300001.0
2005-09-26 18:50:00,0.68548,0.68638,0.68535,0.68638,173999999.0
2005-09-26 18:51:00,0.68612,0.68647,0.68592,0.68626,153000002.0
2005-09-26 18:52:00,0.68634,0.68643,0.68608,0.6863,187699999.0
2005-09-26 18:53:00,0.68624,0.68654,0.68618,0.68654,176400001.0
2005-09-26 18:54:00,0.68636,0.68641,0.68608,0.68614,109400001.0
2005-09-26 18:55:00,0.68632,0.68661,0.68612,0.68632,217499998.0
2005-09-26 18:56:00,0.68627,0.68653,0.68609,0.68635,204099997.0
2005-09-26 18:57:00,0.68628,0.68638,0.68609,0.68631,96599999.0
2005-09-26 18:58:00,0.68641,0.68662,0.68589,0.68589,198100002.0
2005-09-26 18:59:00,0.68618,0.68651,0.68598,0.6862,283299998.0
2005-09-26 19:00:00,0.68665,0.68665,0.68613,0.68622,214399999.0
2005-09-26 19:01:00,0.68621,0.68637,0.68601,0.68601,121400000.0
2005-09-26 19:02:00,0.68615,0.6864,0.68587,0.68591,216799999.0
2005-09-26 19:03:00,0.68584,0.68646,0.68575,0.68592,301400001.0
2005-09-26 19:04:00,0.68625,0.68632,0.6857,0.68593,194100000.0
2005-09-26 19:05:00,0.68608,0.68608,0.68576,0.68588,193500000.0
2005-09-26 19:06:00,0.68579,0.68628,0.68579,0.68588,243299997.0
2005-09-26 19:07:00,0.68581,0.68621,0.68581,0.68595,309899999.0
2005-09-26 19:08:00,0.68589,0.68611,0.68556,0.68592,249300001.0
2005-09-26 19:09:00,0.68592,0.68605,0.6855,0.68579,220999998.0
2005-09-26 19:10:00,0.68604,0.68611,0.6857,0.68577,175699997.0
2005-09-26 19:11:00,0.68579,0.68607,0.68554,0.68577,205100000.0
2005-09-26 19:12:00,0.68574,0.68589,0.68561,0.68568,128200000.0
2005-09-26 19:13:00,0.68572,0.68585,0.68545,0.68561,148300000.0
2005-09-26 19:14:00,0.6857,0.68586,0.68544,0.68566,181300000.0
2005-09-26 19:15:00,0.68575,0.68577,0.6855,0.68565,199100000.0
2005-09-26 19:16:00,0.6856,0.68577,0.68533,0.68545,152800001.0
2005-09-26 19:17:00,0.68565,0.6859,0.68543,0.6859,120000000.0
2005-09-26 19:18:00,0.68595,0.68599,0.68556,0.68593,175999999.0
2005-09-26 19:19:00,0.68558,0.68624,0.68543,0.68605,136999999.0
2005-09-26 19:20:00,0.68601,0.68651,0.68564,0.68617,151799999.0
2005-09-26 19:21:00,0.6863,0.68652,0.68598,0.6863,287899998.0
2005-09-26 19:22:00,0.68631,0.68664,0.68622,0.68661,141500000.0
2005-09-26 19:23:00,0.6865,0.68656,0.68621,0.68636,197699997.0
2005-09-26 19:24:00,0.68643,0.68649,0.68602,0.68622,200000001.0
2005-09-26 19:25:00,0.68634,0.68634,0.68591,0.68627,179900001.0
2005-09-26 19:26:00,0.68595,0.68647,0.68593,0.68611,104700001.0
2005-09-26 19:27:00,0.68637,0.68649,0.6857,0.68572,203499998.0
2005-09-26 19:28:00,0.68592,0.68627,0.6855,0.6855,220999997.0
2005-09-26 19:29:00,0.68555,0.68602,0.68547,0.68565,213900000.0
2005-09-26 19:30:00,0.68573,0.68591,0.68554,0.68573,121999997.0
2005-09-26 19:31:00,0.68571,0.6859,0.68559,0.68569,155100001.0
2005-09-26 19:32:00,0.68575,0.68599,0.68554,0.68585,219499999.0
2005-09-26 19:33:00,0.68573,0.68591,0.68549,0.68578,114300001.0
2005-09-26 19:34:00,0.68582,0.68582,0.68532,0.68571,248799999.0
2005-09-26 19:35:00,0.68577,0.6858,0.68542,0.6858,240700003.0
2005-09-26 19:36:00,0.68578,0.68584,0.68544,0.68554,228899999.0
2005-09-26 19:37:00,0.68565,0.68574,0.68544,0.68544,181500001.0
2005-09-26 19:38:00,0.68567,0.68581,0.68542,0.68579,126800000.0
2005-09-26 19:39:00,0.68587,0.68618,0.68557,0.68598,405600001.0
2005-09-26 19:40:00,0.68639,0.6865,0.68575,0.6862,261100001.0
2005-09-26 19:41:00,0.68637,0.6865,0.68609,0.6862,151900000.0
2005-09-26 19:42:00,0.68603,0.68637,0.68557,0.68576,128800001.0
2005-09-26 19:43:00,0.68578,0.68611,0.68559,0.68562,211800001.0
2005-09-26 19:44:00,0.68581,0.68624,0.68564,0.68588,155599999.0
2005-09-26 19:45:00,0.68596,0.6862,0.6857,0.68599,142700000.0
2005-09-26 19:46:00,0.68576,0.68602,0.68565,0.68592,112200001.0
2005-09-26 19:47:00,0.68582,0.68617,0.68582,0.6861,106200000.0
2005-09-26 19:48:00,0.68611,0.68642,0.68576,0.68642,110800001.0
2005-09-26 19:49:00,0.68635,0.6865,0.686,0.686,164100001.0
2005-09-26 19:50:00,0.68615,0.68636,0.68603,0.68616,185199999.0
2005-09-26 19:51:00,0.68619,0.68643,0.686,0.68619,308200001.0
2005-09-26 19:52:00,0.68606,0.68638,0.68604,0.68624,228899999.0
2005-09-26 19:53:00,0.68614,0.68639,0.68607,0.68611,258800002.0
2005-09-26 19:54:00,0.68628,0.68654,0.68587,0.68617,187800000.0
2005-09-26 19:55:00,0.68639,0.68657,0.68582,0.68656,243600003.0
2005-09-26 19:56:00,0.6867,0.6867,0.68614,0.68617,256600001.0
2005-09-26 19:57:00,0.68598,0.68644,0.68578,0.68615,240899999.0
2005-09-26 19:58:00,0.6865,0.6865,0.68604,0.68604,359500003.0
2005-09-26 19:59:00,0.68616,0.68641,0.68602,0.68609,216699996.0
2005-09-26 20:00:00,0.68607,0.68636,0.68598,0.68598,333499999.0
2005-09-26 20:01:00,0.68632,0.68668,0.68617,0.68636,195599997.0
2005-09-26 20:02:00,0.68634,0.68672,0.68632,0.6866,154799999.0
2005-09-26 20:03:00,0.68615,0.68654,0.68615,0.68638,152899998.0
2005-09-26 20:04:00,0.68646,0.68667,0.68628,0.68654,149500000.0
2005-09-26 20:05:00,0.6866,0.68664,0.68629,0.68652,253699999.0
2005-09-26 20:06:00,0.68633,0.68659,0.68625,0.6863,389399999.0
2005-09-26 20:07:00,0.68632,0.68655,0.68622,0.68622,152600000.0
2005-09-26 20:08:00,0.68622,0.68652,0.68619,0.68625,203600002.0
2005-09-26 20:09:00,0.6863,0.68654,0.6862,0.68645,266600000.0
2005-09-26 20:10:00,0.68631,0.68652,0.68627,0.68632,268000002.0
2005-09-26 20:11:00,0.68624,0.68648,0.68607,0.68632,173300002.0
2005-09-26 20:12:00,0.68642,0.68659,0.68619,0.68632,190400001.0
2005-09-26 20:13:00,0.68634,0.68654,0.68612,0.6864,260200000.0
2005-09-26 20:14:00,0.68648,0.68656,0.68582,0.68612,252500001.0
2005-09-26 20:15:00,0.68596,0.68642,0.68576,0.68621,193099999.0
2005-09-26 20:16:00,0.68621,0.68656,0.68581,0.68591,359500002.0
2005-09-26 20:17:00,0.68594,0.68639,0.68578,0.68578,325900002.0
2005-09-26 20:18:00,0.68594,0.68609,0.68575,0.68589,217699999.0
2005-09-26 20:19:00,0.68588,0.68613,0.68562,0.68604,186099998.0
2005-09-26 20:20:00,0.68613,0.68619,0.68571,0.68581,153599999.0
2005-09-26 20:21:00,0.6858,0.68606,0.6857,0.68574,159600000.0
2005-09-26 20:22:00,0.68601,0.68602,0.68576,0.68602,232899997.0
2005-09-26 20:23:00,0.68582,0.68609,0.68521,0.68538,143299998.0
2005-09-26 20:24:00,0.68543,0.68555,0.68502,0.6854,251199998.0
2005-09-26 20:25:00,0.68528,0.6854,0.68505,0.68529,198999999.0
2005-09-26 20:26:00,0.68511,0.68539,0.68458,0.68483,121399999.0
2005-09-26 20:27:00,0.68492,0.68518,0.68457,0.68457,253399994.0
2005-09-26 20:28:00,0.68492,0.68569,0.6848,0.68566,136099999.0
2005-09-26 20:29:00,0.68524,0.68576,0.68489,0.68568,260400001.0
2005-09-26 20:30:00,0.68526,0.68565,0.68518,0.6853,408199996.0
2005-09-26 20:31:00,0.68538,0.68544,0.68509,0.68536,323600001.0
2005-09-26 20:32:00,0.68542,0.68553,0.68509,0.68532,183099998.0
2005-09-26 20:33:00,0.68535,0.6856,0.68518,0.68531,249000000.0
2005-09-26 20:34:00,0.68535,0.68558,0.68516,0.68547,211700001.0
2005-09-26 20:35:00,0.68559,0.68559,0.68521,0.68523,147300001.0
2005-09-26 20:36:00,0.6855,0.68553,0.68526,0.68553,215700000.0
2005-09-26 20:37:00,0.68546,0.6856,0.68531,0.68548,328300000.0
2005-09-26 20:38:00,0.68538,0.68574,0.68513,0.68553,326199997.0
2005-09-26 20:39:00,0.68556,0.68568,0.68518,0.68518,234600000.0
2005-09-26 20:40:00,0.68526,0.68536,0.68503,0.68525,263500003.0
2005-09-26 20:41:00,0.68507,0.68537,0.68476,0.68529,193100001.0
2005-09-26 20:42:00,0.68526,0.68531,0.68498,0.68502,110699998.0
2005-09-26 20:43:00,0.68506,0.68545,0.68494,0.68494,194099999.0
2005-09-26 20:44:00,0.68488,0.68535,0.68482,0.68514,152000000.0
2005-09-26 20:45:00,0.68506,0.68524,0.68482,0.68497,182200001.0
2005-09-26 20:46:00,0.68508,0.6852,0.68478,0.68492,217399998.0
2005-09-26 20:47:00,0.68485,0.68546,0.68482,0.68539,117099999.0
2005-09-26 20:48:00,0.68524,0.68545,0.68513,0.68513,146499998.0
2005-09-26 20:49:00,0.68523,0.68537,0.68509,0.68512,190599999.0
2005-09-26 20:50:00,0.68536,0.6854,0.68507,0.68517,178800000.0
2005-09-26 20:51:00,0.68521,0.68571,0.68506,0.68546,155500001.0
2005-09-26 20:52:00,0.68539,0.68583,0.68523,0.6855,155000000.0
2005-09-26 20:53:00,0.68564,0.68589,0.68545,0.68552,366599999.0
2005-09-26 20:54:00,0.68545,0.68582,0.6854,0.68566,256200001.0
2005-09-26 20:55:00,0.68565,0.6859,0.68558,0.6859,105599999.0
2005-09-26 20:56:00,0.68578,0.6859,0.68532,0.68566,152199999.0
2005-09-26 20:57:00,0.68581,0.68594,0.68548,0.68564,207200000.0
2005-09-26 20:58:00,0.68569,0.68606,0.68569,0.68597,404999999.0
2005-09-26 20:59:00,0.68585,0.68597,0.6856,0.68572,271799999.0
2005-09-26 21:00:00,0.68571,0.68602,0.68566,0.68602,254900001.0
2005-09-26 21:01:00,0.68594,0.68613,0.68573,0.68585,230700000.0
2005-09-26 21:02:00,0.68568,0.68605,0.68568,0.6858,273300000.0
2005-09-26 21:03:00,0.68583,0.68605,0.68568,0.68605,199600000.0
2005-09-26 21:04:00,0.68599,0.68603,0.68565,0.68565,175700001.0
2005-09-26 21:05:00,0.68574,0.6859,0.68558,0.68571,163499998.0
2005-09-26 21:06:00,0.68586,0.68601,0.68553,0.68553,213799998.0
2005-09-26 21:07:00,0.6858,0.68596,0.68564,0.68585,105799997.0
2005-09-26 21:08:00,0.68576,0.68592,0.68559,0.68568,160099999.0
2005-09-26 21:09:00,0.68562,0.68599,0.6856,0.68588,258000000.0
2005-09-26 21:10:00,0.68581,0.68591,0.68563,0.68565,203000001.0
2005-09-26 21:11:00,0.68553,0.68595,0.68553,0.68589,132600001.0
2005-09-26 21:12:00,0.68592,0.68625,0.68575,0.6859,237399998.0
2005-09-26 21:13:00,0.68591,0.68623,0.68585,0.68585,145700000.0
2005-09-26 21:14:00,0.6859,0.68636,0.68582,0.68617,153199999.0
2005-09-26 21:15:00,0.68592,0.68611,0.68578,0.68595,287200003.0
2005-09-26 21:16:00,0.686,0.686,0.68567,0.68567,143599998.0
2005-09-26 21:17:00,0.68612,0.68631,0.6858,0.6862,300099999.0
2005-09-26 21:18:00,0.68603,0.68668,0.68584,0.68638,214700000.0
2005-09-26 21:19:00,0.68663,0.68663,0.68619,0.68623,200999999.0
2005-09-26 21:20:00,0.68632,0.68664,0.68621,0.6863,305000000.0
2005-09-26 21:21:00,0.6862,0.68642,0.68582,0.68615,162199999.0
2005-09-26 21:22:00,0.68614,0.68642,0.68576,0.6858,163299999.0
2005-09-26 21:23:00,0.68605,0.68634,0.68564,0.6861,267100001.0
2005-09-26 21:24:00,0.68614,0.68627,0.68598,0.68609,197899999.0
2005-09-26 21:25:00,0.68611,0.68633,0.68605,0.68615,137199999.0
2005-09-26 21:26:00,0.68615,0.68638,0.68595,0.68609,228000001.0
2005-09-26 21:27:00,0.68611,0.68649,0.68588,0.686,151200002.0
2005-09-26 21:28:00,0.68568,0.68609,0.68549,0.68584,176499999.0
2005-09-26 21:29:00,0.68583,0.68609,0.68563,0.68563,192099998.0
2005-09-26 21:30:00,0.68578,0.68591,0.68547,0.68573,242600001.0
2005-09-26 21:31:00,0.68567,0.68584,0.68552,0.68555,197299999.0
2005-09-26 21:32:00,0.68578,0.6861,0.68548,0.68577,218100002.0
2005-09-26 21:33:00,0.68599,0.68619,0.68583,0.68619,144900001.0
2005-09-26 21:34:00,0.68606,0.68616,0.68557,0.68572,187599998.0
2005-09-26 21:35:00,0.6856,0.68613,0.68555,0.68565,227900000.0
2005-09-26 21:36:00,0.6857,0.68623,0.68548,0.68598,261200000.0
2005-09-26 21:37:00,0.68606,0.68629,0.68594,0.68626,227800000.0
2005-09-26 21:38:00,0.68614,0.68627,0.68585,0.68611,205399999.0
2005-09-26 21:39:00,0.6861,0.68617,0.68572,0.68582,135500000.0
2005-09-26 21:40:00,0.6859,0.68619,0.68585,0.68585,269299996.0
2005-09-26 21:41:00,0.6859,0.68614,0.68576,0.68589,242999999.0
2005-09-26 21:42:00,0.68584,0.68617,0.68577,0.68588,139100000.0
2005-09-26 21:43:00,0.68573,0.6862,0.68573,0.68617,100399998.0
2005-09-26 21:44:00,0.68586,0.68633,0.68586,0.68599,129800000.0
2005-09-26 21:45:00,0.68623,0.68641,0.68613,0.68628,133099998.0
2005-09-26 21:46:00,0.68617,0.68665,0.68617,0.68624,129399999.0
2005-09-26 21:47:00,0.6862,0.68657,0.6862,0.68623,220400000.0
2005-09-26 21:48:00,0.6863,0.68654,0.68608,0.68618,141199999.0
2005-09-26 21:49:00,0.68616,0.68651,0.68607,0.68636,184700000.0
2005-09-26 21:50:00,0.68636,0.68647,0.68616,0.68636,240700002.0
2005-09-26 21:51:00,0.68614,0.6865,0.68614,0.68636,204599999.0
2005-09-26 21:52:00,0.68629,0.6864,0.68598,0.68616,152600000.0
2005-09-26 21:53:00,0.68639,0.68657,0.68618,0.68627,200800001.0
2005-09-26 21:54:00,0.68631,0.68671,0.68604,0.68645,212400002.0
2005-09-26 21:55:00,0.68655,0.68675,0.68633,0.6866,226200001.0
2005-09-26 21:56:00,0.6865,0.6867,0.6864,0.68653,165400000.0
2005-09-26 21:57:00,0.68661,0.68678,0.68629,0.6865,240700001.0
2005-09-26 21:58:00,0.68665,0.68674,0.68632,0.68654,149100002.0
2005-09-26 21:59:00,0.68645,0.68645,0.68579,0.68607,250199998.0
2005-09-26 22:00:00,0.68602,0.68614,0.68564,0.68585,189700000.0
2005-09-26 22:01:00,0.68581,0.6862,0.68566,0.6862,197000000.0
2005-09-26 22:02:00,0.68613,0.68641,0.68601,0.6861,139499998.0
2005-09-26 22:03:00,0.68606,0.68632,0.68602,0.68608,111000001.0
2005-09-26 22:04:00,0.68608,0.68635,0.686,0.68611,232399997.0
2005-09-26 22:05:00,0.68592,0.6864,0.68592,0.68629,216699999.0
2005-09-26 22:06:00,0.68605,0.68625,0.68592,0.6861,201200000.0
2005-09-26 22:07:00,0.68608,0.68634,0.68603,0.68603,145100000.0
2005-09-26 22:08:00,0.68607,0.68634,0.68607,0.68634,145500000.0
2005-09-26 22:09:00,0.68617,0.68633,0.68598,0.68613,166599997.0
2005-09-26 22:10:00,0.68606,0.68645,0.68599,0.68618,181999998.0
2005-09-26 22:11:00,0.68622,0.68651,0.68609,0.68627,168500000.0
2005-09-26 22:12:00,0.6863,0.68635,0.68602,0.68611,255700000.0
2005-09-26 22:13:00,0.68616,0.68641,0.68594,0.6864,239899997.0
2005-09-26 22:14:00,0.68639,0.68654,0.68607,0.68624,208200003.0
2005-09-26 22:15:00,0.68638,0.68648,0.68611,0.68624,339699999.0
2005-09-26 22:16:00,0.68634,0.68646,0.68626,0.68635,121999999.0
2005-09-26 22:17:00,0.68631,0.68634,0.68607,0.68624,216999999.0
2005-09-26 22:18:00,0.68627,0.68644,0.68608,0.68634,229999999.0
2005-09-26 22:19:00,0.6863,0.68662,0.68617,0.68652,174199999.0
2005-09-26 22:20:00,0.68639,0.68663,0.68614,0.68614,171100001.0
2005-09-26 22:21:00,0.68627,0.68642,0.68608,0.68635,86400001.0
2005-09-26 22:22:00,0.68631,0.68642,0.68611,0.6864,118100001.0
2005-09-26 22:23:00,0.68605,0.68647,0.68605,0.68622,122899999.0
2005-09-26 22:24:00,0.6862,0.68653,0.6862,0.68653,248799997.0
2005-09-26 22:25:00,0.68626,0.68655,0.68616,0.68638,219099999.0
2005-09-26 22:26:00,0.68628,0.68655,0.68621,0.68625,223699999.0
2005-09-26 22:27:00,0.68621,0.68667,0.68621,0.68627,182999999.0
2005-09-26 22:28:00,0.68627,0.68648,0.68625,0.68625,77500000.0
2005-09-26 22:29:00,0.68631,0.68651,0.6862,0.68645,147900002.0
2005-09-26 22:30:00,0.6863,0.68653,0.68601,0.6863,189600000.0
2005-09-26 22:31:00,0.68622,0.68649,0.68605,0.6862,189900000.0
2005-09-26 22:32:00,0.68625,0.68652,0.68621,0.68651,162800002.0
2005-09-26 22:33:00,0.6864,0.68645,0.68596,0.68623,224599999.0
2005-09-26 22:34:00,0.68613,0.68622,0.68573,0.68618,138600001.0
2005-09-26 22:35:00,0.68611,0.68625,0.68595,0.68598,272499996.0
2005-09-26 22:36:00,0.68593,0.68603,0.68571,0.68578,116400002.0
2005-09-26 22:37:00,0.68571,0.68602,0.68568,0.68598,155099997.0
2005-09-26 22:38:00,0.68596,0.68625,0.68582,0.68607,167600000.0
2005-09-26 22:39:00,0.68608,0.68622,0.6859,0.68607,158800001.0
2005-09-26 22:40:00,0.68599,0.68626,0.68582,0.68595,247900000.0
2005-09-26 22:41:00,0.68609,0.68624,0.68603,0.68603,102000000.0
2005-09-26 22:42:00,0.68599,0.68612,0.6857,0.68591,218199997.0
2005-09-26 22:43:00,0.68587,0.68597,0.68568,0.68573,207500001.0
2005-09-26 22:44:00,0.6859,0.68626,0.68572,0.68626,305899999.0
2005-09-26 22:45:00,0.68612,0.68616,0.68588,0.6861,197699999.0
2005-09-26 22:46:00,0.68595,0.68604,0.68584,0.68585,189499999.0
2005-09-26 22:47:00,0.68593,0.68608,0.68585,0.68585,87500000.0
2005-09-26 22:48:00,0.6858,0.68612,0.68576,0.68578,194199999.0
2005-09-26 22:49:00,0.68602,0.68615,0.68595,0.68607,73899999.0
2005-09-26 22:50:00,0.68607,0.68626,0.68558,0.68586,272800000.0
2005-09-26 22:51:00,0.68587,0.6861,0.68576,0.68576,254400000.0
2005-09-26 22:52:00,0.68604,0.6861,0.68571,0.68594,267799996.0
2005-09-26 22:53:00,0.6859,0.6862,0.68574,0.68601,202000002.0
2005-09-26 22:54:00,0.68594,0.68625,0.68579,0.68586,115700000.0
2005-09-26 22:55:00,0.68591,0.68628,0.68581,0.68592,270600002.0
2005-09-26 22:56:00,0.68604,0.68608,0.68582,0.68583,143300001.0
2005-09-26 22:57:00,0.68599,0.68628,0.68586,0.68604,137600002.0
2005-09-26 22:58:00,0.6858,0.68618,0.68573,0.68613,157600001.0
2005-09-26 22:59:00,0.68605,0.68629,0.68558,0.68558,234899998.0
2005-09-26 23:00:00,0.68582,0.6861,0.68578,0.68587,121199999.0
2005-09-26 23:01:00,0.68587,0.68636,0.68587,0.6863,168399997.0
2005-09-26 23:02:00,0.68604,0.68631,0.68588,0.68605,113800002.0
2005-09-26 23:03:00,0.68614,0.6863,0.68595,0.68616,165100000.0
2005-09-26 23:04:00,0.68612,0.68631,0.68602,0.68626,205199999.0
2005-09-26 23:05:00,0.68606,0.68645,0.68596,0.68619,223200002.0
2005-09-26 23:06:00,0.68603,0.68617,0.68582,0.68582,161899999.0
2005-09-26 23:07:00,0.68606,0.68608,0.68572,0.68577,122499998.0
2005-09-26 23:08:00,0.68602,0.68632,0.68576,0.68576,149099999.0
2005-09-26 23:09:00,0.68576,0.68622,0.68571,0.68622,172999999.0
2005-09-26 23:10:00,0.6861,0.68639,0.68585,0.6863,142099997.0
2005-09-26 23:11:00,0.68605,0.68632,0.68594,0.68609,134299999.0
2005-09-26 23:12:00,0.68605,0.68642,0.68593,0.68615,210700000.0
2005-09-26 23:13:00,0.68617,0.68638,0.68601,0.68622,149200001.0
2005-09-26 23:14:00,0.68586,0.68629,0.68571,0.68614,150799997.0
2005-09-26 23:15:00,0.68619,0.68645,0.68604,0.68625,129100000.0
2005-09-26 23:16:00,0.68635,0.68635,0.68605,0.68632,221199998.0
2005-09-26 23:17:00,0.68623,0.68638,0.68598,0.68598,124500000.0
2005-09-26 23:18:00,0.68608,0.68633,0.68591,0.68633,145999999.0
2005-09-26 23:19:00,0.68633,0.68643,0.68603,0.68616,230200000.0
2005-09-26 23:20:00,0.68608,0.68647,0.686,0.686,157899999.0
2005-09-26 23:21:00,0.68605,0.6863,0.68597,0.68609,114699999.0
2005-09-26 23:22:00,0.68602,0.68637,0.68602,0.68637,125999999.0
2005-09-26 23:23:00,0.6864,0.68647,0.68599,0.68603,184399999.0
2005-09-26 23:24:00,0.68605,0.68641,0.68605,0.68625,135700001.0
2005-09-26 23:25:00,0.68629,0.68634,0.68549,0.68557,154699999.0
2005-09-26 23:26:00,0.68585,0.68626,0.68566,0.68596,130700000.0
2005-09-26 23:27:00,0.68614,0.68634,0.686,0.68616,179300000.0
2005-09-26 23:28:00,0.68609,0.68644,0.68597,0.68636,275500000.0
2005-09-26 23:29:00,0.68606,0.6866,0.68602,0.68611,175000002.0
2005-09-26 23:30:00,0.68622,0.68663,0.6861,0.68651,201900001.0
2005-09-26 23:31:00,0.68648,0.68658,0.68613,0.68613,247499999.0
2005-09-26 23:32:00,0.68612,0.68651,0.68612,0.68636,119200002.0
2005-09-26 23:33:00,0.68618,0.68652,0.68617,0.68617,175399998.0
2005-09-26 23:34:00,0.68619,0.68645,0.68615,0.68636,143300002.0
2005-09-26 23:35:00,0.68628,0.68635,0.68617,0.68623,66700000.0
2005-09-26 23:36:00,0.6861,0.68656,0.6861,0.68644,85900000.0
2005-09-26 23:37:00,0.6865,0.6865,0.68623,0.68631,171999997.0
2005-09-26 23:38:00,0.68643,0.68667,0.68616,0.68632,260700002.0
2005-09-26 23:39:00,0.68616,0.68643,0.68609,0.68624,219299996.0
2005-09-26 23:40:00,0.68626,0.68641,0.68612,0.68636,158200001.0
2005-09-26 23:41:00,0.68612,0.68647,0.68594,0.68625,130300001.0
2005-09-26 23:42:00,0.68647,0.68657,0.68601,0.68633,104499999.0
2005-09-26 23:43:00,0.68623,0.68633,0.6861,0.68622,111599999.0
2005-09-26 23:44:00,0.68616,0.68616,0.68596,0.68596,121700000.0
2005-09-26 23:45:00,0.68593,0.68622,0.68591,0.68614,97499999.0
2005-09-26 23:46:00,0.68616,0.68623,0.68583,0.68588,183599999.0
2005-09-26 23:47:00,0.68587,0.68614,0.68587,0.68588,128099999.0
2005-09-26 23:48:00,0.686,0.68614,0.68594,0.68609,171299999.0
2005-09-26 23:49:00,0.68606,0.68622,0.68605,0.6862,118900001.0
2005-09-26 23:50:00,0.68622,0.68622,0.68596,0.68598,107199999.0
2005-09-26 23:51:00,0.68618,0.68634,0.68599,0.68612,199800001.0
2005-09-26 23:52:00,0.68605,0.68624,0.68598,0.68612,194300003.0
2005-09-26 23:53:00,0.686,0.68616,0.68589,0.68598,158600000.0
2005-09-26 23:54:00,0.68595,0.6862,0.68592,0.68596,294600000.0
2005-09-26 23:55:00,0.68584,0.68612,0.68584,0.68598,143999998.0
2005-09-26 23:56:00,0.68599,0.68618,0.68596,0.68612,182600000.0
2005-09-26 23:57:00,0.68604,0.68631,0.68604,0.6861,207499996.0
2005-09-26 23:58:00,0.68615,0.68623,0.68594,0.68604,100300001.0
2005-09-26 23:59:00,0.68603,0.68632,0.68601,0.68608,188699998.0
2005-09-27 00:00:00,0.68605,0.68619,0.686,0.68608,217499999.0
2005-09-27 00:01:00,0.6862,0.68646,0.68608,0.68646,138499999.0
2005-09-27 00:02:00,0.68645,0.68647,0.6859,0.68615,265199996.0
2005-09-27 00:03:00,0.68621,0.68622,0.68588,0.6859,96600000.0
2005-09-27 00:04:00,0.68586,0.68599,0.68576,0.68599,166400003.0
2005-09-27 00:05:00,0.68581,0.68591,0.68558,0.68558,75799998.0
2005-09-27 00:06:00,0.68553,0.68616,0.68553,0.68616,119199999.0
2005-09-27 00:07:00,0.68608,0.6861,0.68589,0.68599,114599999.0
2005-09-27 00:08:00,0.68594,0.68606,0.68587,0.68606,169799999.0
2005-09-27 00:09:00,0.68624,0.68629,0.6859,0.68609,93999999.0
2005-09-27 00:10:00,0.68615,0.68642,0.68604,0.6861,179000001.0
2005-09-27 00:11:00,0.68608,0.68624,0.68587,0.68587,147200002.0
2005-09-27 00:12:00,0.68598,0.68634,0.68594,0.68634,151599996.0
2005-09-27 00:13:00,0.6862,0.68629,0.68605,0.68623,199100001.0
2005-09-27 00:14:00,0.68619,0.6863,0.68603,0.68622,143500000.0
2005-09-27 00:15:00,0.68627,0.68637,0.68605,0.68624,191799997.0
2005-09-27 00:16:00,0.68621,0.68628,0.68614,0.68625,213899999.0
2005-09-27 00:17:00,0.68625,0.68637,0.68602,0.68632,209500000.0
2005-09-27 00:18:00,0.68635,0.68638,0.68619,0.68631,249800002.0
2005-09-27 00:19:00,0.68628,0.6864,0.68603,0.68616,192500000.0
2005-09-27 00:20:00,0.68612,0.68638,0.68609,0.68626,174200000.0
2005-09-27 00:21:00,0.68629,0.6864,0.68614,0.6864,193900002.0
2005-09-27 00:22:00,0.68643,0.68654,0.68606,0.68649,168199998.0
2005-09-27 00:23:00,0.68651,0.68653,0.68612,0.68626,130099999.0
2005-09-27 00:24:00,0.68654,0.68654,0.68624,0.68635,138100000.0
2005-09-27 00:25:00,0.68636,0.68665,0.68608,0.6862,167300000.0
2005-09-27 00:26:00,0.68635,0.68641,0.68624,0.68638,92200000.0
2005-09-27 00:27:00,0.68646,0.68662,0.68645,0.68662,78000000.0
2005-09-27 00:28:00,0.68652,0.68667,0.68635,0.68635,223799998.0
2005-09-27 00:29:00,0.68651,0.68651,0.68615,0.68633,105099999.0
2005-09-27 00:30:00,0.68649,0.68663,0.68563,0.68586,165599997.0
2005-09-27 00:31:00,0.68592,0.68648,0.68592,0.686,152700001.0
2005-09-27 00:32:00,0.68604,0.68637,0.68594,0.68635,218199998.0
2005-09-27 00:33:00,0.68637,0.68645,0.68621,0.68621,146100001.0
2005-09-27 00:34:00,0.68634,0.68637,0.68599,0.686,98699998.0
2005-09-27 00:35:00,0.68602,0.68622,0.68565,0.68565,94999998.0
2005-09-27 00:36:00,0.68573,0.68615,0.6856,0.68593,181600002.0
2005-09-27 00:37:00,0.68599,0.68621,0.68577,0.68607,195899998.0
2005-09-27 00:38:00,0.68589,0.68601,0.68567,0.68583,111799999.0
2005-09-27 00:39:00,0.68584,0.68622,0.68573,0.68583,191199999.0
2005-09-27 00:40:00,0.68575,0.68622,0.68572,0.68597,129099999.0
2005-09-27 00:41:00,0.68607,0.68617,0.68579,0.68605,137999999.0
2005-09-27 00:42:00,0.68598,0.68623,0.68576,0.68602,180799999.0
2005-09-27 00:43:00,0.68573,0.68603,0.68538,0.68568,174300001.0
2005-09-27 00:44:00,0.68556,0.68595,0.68541,0.68559,102499999.0
2005-09-27 00:45:00,0.68618,0.68619,0.68414,0.68424,99900000.0
2005-09-27 00:46:00,0.68439,0.68442,0.68401,0.68414,92899999.0
2005-09-27 00:47:00,0.68433,0.6847,0.68421,0.68437,143600001.0
2005-09-27 00:48:00,0.68423,0.68471,0.68423,0.68453,190399998.0
2005-09-27 00:49:00,0.68463,0.68463,0.68414,0.68436,192799999.0
2005-09-27 00:50:00,0.68429,0.6845,0.68411,0.68411,136499999.0
2005-09-27 00:51:00,0.68429,0.68438,0.6841,0.68421,112100000.0
2005-09-27 00:52:00,0.68443,0.68477,0.68416,0.68445,111000000.0
2005-09-27 00:53:00,0.68464,0.68489,0.68438,0.6848,243600005.0
2005-09-27 00:54:00,0.68486,0.68547,0.68468,0.6852,307700001.0
2005-09-27 00:55:00,0.68533,0.68546,0.68486,0.68511,182199999.0
2005-09-27 00:56:00,0.6847,0.68502,0.68457,0.68478,179700000.0
2005-09-27 00:57:00,0.68464,0.68531,0.68464,0.68472,135200001.0
2005-09-27 00:58:00,0.68476,0.6851,0.68468,0.68498,277999999.0
2005-09-27 00:59:00,0.68476,0.68506,0.68462,0.68489,182699999.0
2005-09-27 01:00:00,0.68486,0.68496,0.68452,0.68452,79599999.0
2005-09-27 01:01:00,0.68462,0.6849,0.68447,0.68447,78900000.0
2005-09-27 01:02:00,0.68482,0.68492,0.68433,0.68456,103000000.0
2005-09-27 01:03:00,0.68475,0.68498,0.68464,0.68465,169600000.0
2005-09-27 01:04:00,0.68458,0.68472,0.6845,0.68455,159500000.0
2005-09-27 01:05:00,0.68463,0.68486,0.68447,0.68447,67699999.0
2005-09-27 01:06:00,0.68453,0.68471,0.68423,0.68467,142000000.0
2005-09-27 01:07:00,0.68423,0.6847,0.68408,0.6843,154000000.0
2005-09-27 01:08:00,0.68403,0.6843,0.68403,0.68427,106500000.0
2005-09-27 01:09:00,0.6842,0.68449,0.6839,0.68395,233400001.0
2005-09-27 01:10:00,0.68398,0.68428,0.68382,0.68383,98600000.0
2005-09-27 01:11:00,0.68374,0.68401,0.68367,0.68386,119900001.0
2005-09-27 01:12:00,0.6838,0.68409,0.68365,0.68391,87300000.0
2005-09-27 01:13:00,0.684,0.68407,0.6837,0.68377,143800000.0
2005-09-27 01:14:00,0.68374,0.68396,0.68364,0.68364,128999999.0
2005-09-27 01:15:00,0.68366,0.68419,0.68366,0.68401,127500000.0
2005-09-27 01:16:00,0.68402,0.68409,0.68358,0.68372,162299999.0
2005-09-27 01:17:00,0.68366,0.68406,0.68361,0.68384,117600002.0
2005-09-27 01:18:00,0.68376,0.68419,0.68366,0.6837,174300001.0
2005-09-27 01:19:00,0.68383,0.68421,0.68376,0.68411,189699997.0
2005-09-27 01:20:00,0.68398,0.68415,0.68384,0.68402,121300000.0
2005-09-27 01:21:00,0.68377,0.68416,0.68369,0.68416,112799999.0
2005-09-27 01:22:00,0.68409,0.68431,0.68395,0.68431,147399997.0
2005-09-27 01:23:00,0.68417,0.68439,0.68395,0.68397,252099999.0
2005-09-27 01:24:00,0.68402,0.68428,0.68387,0.68428,185699997.0
2005-09-27 01:25:00,0.68425,0.68425,0.68399,0.68399,146100001.0
2005-09-27 01:26:00,0.68411,0.68443,0.68394,0.68426,143500000.0
2005-09-27 01:27:00,0.6844,0.68465,0.68399,0.68442,228800005.0
2005-09-27 01:28:00,0.68427,0.6845,0.68414,0.68431,236099999.0
2005-09-27 01:29:00,0.68437,0.68448,0.68427,0.68427,107000000.0
2005-09-27 01:30:00,0.68421,0.68455,0.68417,0.68418,121500000.0
2005-09-27 01:31:00,0.68429,0.68447,0.68417,0.68447,122300000.0
2005-09-27 01:32:00,0.68447,0.68454,0.68406,0.68407,150599999.0
2005-09-27 01:33:00,0.68443,0.68455,0.68425,0.68444,112100001.0
2005-09-27 01:34:00,0.68471,0.68486,0.68416,0.68443,235800003.0
2005-09-27 01:35:00,0.68439,0.68467,0.68423,0.68439,142099999.0
2005-09-27 01:36:00,0.6844,0.68457,0.68418,0.68445,121800000.0
2005-09-27 01:37:00,0.68469,0.68473,0.6842,0.68437,169200000.0
2005-09-27 01:38:00,0.68462,0.68468,0.68413,0.68413,54900000.0
2005-09-27 01:39:00,0.68433,0.68442,0.68418,0.6843,142799999.0
2005-09-27 01:40:00,0.6847,0.6847,0.6841,0.6841,244700001.0
2005-09-27 01:41:00,0.68423,0.68441,0.68423,0.68437,136200000.0
2005-09-27 01:42:00,0.68452,0.68452,0.68406,0.68407,146100001.0
2005-09-27 01:43:00,0.68403,0.68433,0.684,0.68414,173900004.0
2005-09-27 01:44:00,0.68403,0.68429,0.68394,0.68395,127200000.0
2005-09-27 01:45:00,0.68399,0.68424,0.68379,0.68414,91300000.0
2005-09-27 01:46:00,0.68404,0.68415,0.68383,0.68408,170400003.0
2005-09-27 01:47:00,0.68418,0.68458,0.68395,0.68412,279999993.0
2005-09-27 01:48:00,0.68399,0.68446,0.68397,0.68402,128500000.0
2005-09-27 01:49:00,0.68403,0.68437,0.68397,0.68417,156099999.0
2005-09-27 01:50:00,0.68426,0.68428,0.68381,0.68422,256399999.0
2005-09-27 01:51:00,0.68396,0.68449,0.68393,0.68433,140600001.0
2005-09-27 01:52:00,0.68424,0.68454,0.68409,0.68418,165699999.0
2005-09-27 01:53:00,0.68422,0.68439,0.68397,0.6841,197900001.0
2005-09-27 01:54:00,0.68411,0.68454,0.68402,0.68419,97300000.0
2005-09-27 01:55:00,0.68419,0.68441,0.68415,0.68428,328400001.0
2005-09-27 01:56:00,0.68437,0.68437,0.6842,0.68428,66700000.0
2005-09-27 01:57:00,0.6841,0.6846,0.68402,0.68442,244500000.0
2005-09-27 01:58:00,0.68442,0.68466,0.68422,0.68443,121999998.0
2005-09-27 01:59:00,0.68461,0.68461,0.68423,0.68423,87900000.0
2005-09-27 02:00:00,0.68434,0.68446,0.68417,0.68424,98600001.0
2005-09-27 02:01:00,0.6843,0.68483,0.68423,0.68449,102200000.0
2005-09-27 02:02:00,0.68439,0.68469,0.68438,0.68446,201399999.0
2005-09-27 02:03:00,0.68459,0.68487,0.68429,0.68433,148100000.0
2005-09-27 02:04:00,0.68444,0.68479,0.68443,0.68459,65599999.0
2005-09-27 02:05:00,0.68466,0.68478,0.68447,0.68459,132099999.0
2005-09-27 02:06:00,0.68426,0.68458,0.68426,0.68441,90600001.0
2005-09-27 02:07:00,0.68441,0.68454,0.68416,0.6842,72700000.0
2005-09-27 02:08:00,0.6843,0.6846,0.68404,0.68418,116100000.0
2005-09-27 02:09:00,0.68421,0.6845,0.68418,0.68439,82899999.0
2005-09-27 02:10:00,0.68416,0.68428,0.68401,0.68401,110799999.0
2005-09-27 02:11:00,0.68405,0.68416,0.68377,0.68415,213399998.0
2005-09-27 02:12:00,0.68433,0.68433,0.68396,0.6841,100100000.0
2005-09-27 02:13:00,0.68428,0.6843,0.68382,0.68418,153999999.0
2005-09-27 02:14:00,0.68433,0.68447,0.68419,0.68445,148100001.0
2005-09-27 02:15:00,0.68414,0.68468,0.6841,0.6844,142999999.0
2005-09-27 02:16:00,0.68415,0.68458,0.68413,0.68423,128299999.0
2005-09-27 02:17:00,0.68416,0.68461,0.68412,0.68446,127600003.0
2005-09-27 02:18:00,0.68456,0.6847,0.68422,0.68422,122300001.0
2005-09-27 02:19:00,0.6841,0.68474,0.68405,0.68444,111300001.0
2005-09-27 02:20:00,0.68425,0.68457,0.68419,0.6844,101299999.0
2005-09-27 02:21:00,0.68446,0.68481,0.68435,0.68481,118499999.0
2005-09-27 02:22:00,0.6846,0.68477,0.68441,0.6845,139500002.0
2005-09-27 02:23:00,0.68453,0.68486,0.68432,0.68436,173000001.0
2005-09-27 02:24:00,0.6845,0.68466,0.68438,0.68466,150000000.0
2005-09-27 02:25:00,0.68471,0.68471,0.68447,0.6846,166499998.0
2005-09-27 02:26:00,0.68466,0.68466,0.68437,0.68442,142099999.0
2005-09-27 02:27:00,0.68448,0.68481,0.68436,0.68437,169899997.0
2005-09-27 02:28:00,0.68429,0.68487,0.68424,0.68485,86499998.0
2005-09-27 02:29:00,0.68449,0.68457,0.68432,0.68456,125000000.0
2005-09-27 02:30:00,0.68445,0.68482,0.68434,0.6846,148800000.0
2005-09-27 02:31:00,0.6847,0.68474,0.68414,0.68445,96000000.0
2005-09-27 02:32:00,0.68433,0.68457,0.68423,0.6844,114799999.0
2005-09-27 02:33:00,0.68444,0.68452,0.68428,0.68435,113699998.0
2005-09-27 02:34:00,0.6843,0.68457,0.68416,0.68443,120600000.0
2005-09-27 02:35:00,0.68442,0.68455,0.68424,0.68448,156299997.0
2005-09-27 02:36:00,0.68445,0.68455,0.68423,0.68443,118500000.0
2005-09-27 02:37:00,0.6844,0.68443,0.6841,0.6841,142200000.0
2005-09-27 02:38:00,0.68431,0.68446,0.68398,0.68398,139800002.0
2005-09-27 02:39:00,0.68412,0.68471,0.68412,0.6845,93899999.0
2005-09-27 02:40:00,0.68426,0.68445,0.68401,0.68421,218100002.0
2005-09-27 02:41:00,0.6842,0.68438,0.684,0.68401,92199998.0
2005-09-27 02:42:00,0.68438,0.68446,0.68428,0.68428,156300003.0
2005-09-27 02:43:00,0.68429,0.68447,0.68429,0.68444,97699999.0
2005-09-27 02:44:00,0.68449,0.68449,0.68424,0.68445,70700001.0
2005-09-27 02:45:00,0.68443,0.68453,0.6842,0.6844,140999999.0
2005-09-27 02:46:00,0.6844,0.68475,0.68417,0.68425,129199999.0
2005-09-27 02:47:00,0.68404,0.68452,0.68404,0.6845,79399999.0
2005-09-27 02:48:00,0.68437,0.6845,0.68417,0.68417,161700002.0
2005-09-27 02:49:00,0.68421,0.68442,0.68421,0.68442,84000000.0
2005-09-27 02:50:00,0.68449,0.68451,0.68409,0.6842,157199999.0
2005-09-27 02:51:00,0.68427,0.68444,0.6842,0.68424,163499998.0
2005-09-27 02:52:00,0.68425,0.6846,0.68409,0.68429,183999999.0
2005-09-27 02:53:00,0.68434,0.68453,0.68412,0.68445,79500000.0
2005-09-27 02:54:00,0.68443,0.68525,0.68423,0.68525,114500000.0
2005-09-27 02:55:00,0.685,0.68504,0.68444,0.68463,80300000.0
2005-09-27 02:56:00,0.68458,0.68474,0.68427,0.68434,183200000.0
2005-09-27 02:57:00,0.68439,0.68457,0.68433,0.68436,136399999.0
2005-09-27 02:58:00,0.68443,0.68454,0.68414,0.68434,161800000.0
2005-09-27 02:59:00,0.68419,0.68463,0.68413,0.68442,154000000.0
2005-09-27 03:00:00,0.68438,0.68453,0.6842,0.68427,83500001.0
2005-09-27 03:01:00,0.68421,0.6845,0.68395,0.68427,156299999.0
2005-09-27 03:02:00,0.68429,0.68436,0.68406,0.68425,82800000.0
2005-09-27 03:03:00,0.68436,0.68468,0.68374,0.68394,165900001.0
2005-09-27 03:04:00,0.68381,0.68408,0.68372,0.68402,103399999.0
2005-09-27 03:05:00,0.68389,0.6841,0.68354,0.68383,158199998.0
2005-09-27 03:06:00,0.68372,0.68377,0.68327,0.68351,125399998.0
2005-09-27 03:07:00,0.68365,0.6837,0.68319,0.68334,115000000.0
2005-09-27 03:08:00,0.68331,0.68339,0.68282,0.68292,261300000.0
2005-09-27 03:09:00,0.6828,0.68309,0.68279,0.68297,87400000.0
2005-09-27 03:10:00,0.68322,0.68352,0.68254,0.68258,129700001.0
2005-09-27 03:11:00,0.68231,0.68243,0.68198,0.6821,110400000.0
2005-09-27 03:12:00,0.68181,0.68265,0.68181,0.68253,119800001.0
2005-09-27 03:13:00,0.68226,0.68259,0.68218,0.68245,157799999.0
2005-09-27 03:14:00,0.68227,0.68269,0.68223,0.68268,114000000.0
2005-09-27 03:15:00,0.68277,0.68291,0.68237,0.68245,87000000.0
2005-09-27 03:16:00,0.68238,0.68288,0.6823,0.68249,89899999.0
2005-09-27 03:17:00,0.68249,0.68266,0.68232,0.68241,127300000.0
2005-09-27 03:18:00,0.68241,0.68267,0.68234,0.68238,99199999.0
2005-09-27 03:19:00,0.68237,0.68253,0.68209,0.68229,103100000.0
2005-09-27 03:20:00,0.68235,0.68241,0.68196,0.68198,155700000.0
2005-09-27 03:21:00,0.68205,0.68228,0.68176,0.6818,84400000.0
2005-09-27 03:22:00,0.68184,0.68214,0.68178,0.68192,82100000.0
2005-09-27 03:23:00,0.68163,0.68188,0.68146,0.68164,71800001.0
2005-09-27 03:24:00,0.68172,0.68189,0.68135,0.68165,92400001.0
2005-09-27 03:25:00,0.6816,0.68172,0.68131,0.68142,86000000.0
2005-09-27 03:26:00,0.68138,0.68197,0.68133,0.68151,151400000.0
2005-09-27 03:27:00,0.68125,0.68149,0.68105,0.68123,95499999.0
2005-09-27 03:28:00,0.6812,0.68127,0.68085,0.68085,106000000.0
2005-09-27 03:29:00,0.68123,0.68149,0.68106,0.68145,154000001.0
2005-09-27 03:30:00,0.68134,0.68139,0.68113,0.68118,104400001.0
2005-09-27 03:31:00,0.6815,0.68171,0.68119,0.68137,146599999.0
2005-09-27 03:32:00,0.68141,0.68146,0.68102,0.68111,87900000.0
2005-09-27 03:33:00,0.68115,0.68153,0.68105,0.68124,101999998.0
2005-09-27 03:34:00,0.6812,0.68169,0.68103,0.68169,121099999.0
2005-09-27 03:35:00,0.68145,0.68202,0.6812,0.68165,152000002.0
2005-09-27 03:36:00,0.68162,0.68184,0.68154,0.68156,116199999.0
2005-09-27 03:37:00,0.68195,0.68202,0.68154,0.68175,146299999.0
2005-09-27 03:38:00,0.6819,0.68214,0.68154,0.68169,134899998.0
2005-09-27 03:39:00,0.68168,0.68204,0.68156,0.6819,86800001.0
2005-09-27 03:40:00,0.6815,0.68198,0.6815,0.68198,91400000.0
2005-09-27 03:41:00,0.68187,0.68221,0.68186,0.68221,115000000.0
2005-09-27 03:42:00,0.6822,0.68227,0.68182,0.68227,140799999.0
2005-09-27 03:43:00,0.68178,0.68222,0.68178,0.68206,167700002.0
2005-09-27 03:44:00,0.68211,0.68261,0.68193,0.68232,131499999.0
2005-09-27 03:45:00,0.68212,0.68281,0.68199,0.68275,125699999.0
2005-09-27 03:46:00,0.68265,0.68265,0.68192,0.68236,126200000.0
2005-09-27 03:47:00,0.6823,0.68244,0.68213,0.68232,124599998.0
2005-09-27 03:48:00,0.68221,0.6824,0.68193,0.6824,146799997.0
2005-09-27 03:49:00,0.68229,0.68229,0.68193,0.68212,137500001.0
2005-09-27 03:50:00,0.68214,0.68225,0.68196,0.68203,105100000.0
2005-09-27 03:51:00,0.68229,0.68244,0.68213,0.68213,94800000.0
2005-09-27 03:52:00,0.68217,0.68255,0.68217,0.68252,117000000.0
2005-09-27 03:53:00,0.68254,0.68258,0.68234,0.68234,122899999.0
2005-09-27 03:54:00,0.68229,0.68271,0.68224,0.68244,82800000.0
2005-09-27 03:55:00,0.68255,0.68255,0.6822,0.68255,75799999.0
2005-09-27 03:56:00,0.68235,0.68272,0.68233,0.68272,120100001.0
2005-09-27 03:57:00,0.68287,0.68294,0.68216,0.68216,103799999.0
2005-09-27 03:58:00,0.68243,0.68299,0.68243,0.68277,220099999.0
2005-09-27 03:59:00,0.68267,0.68293,0.68255,0.68272,107200001.0
2005-09-27 04:00:00,0.68268,0.68288,0.68259,0.68267,89700000.0
2005-09-27 04:01:00,0.68277,0.68289,0.68256,0.68282,91899998.0
2005-09-27 04:02:00,0.68278,0.68311,0.68263,0.68277,120399999.0
2005-09-27 04:03:00,0.68271,0.68285,0.68245,0.68277,172600001.0
2005-09-27 04:04:00,0.68261,0.68281,0.68251,0.68271,139899999.0
2005-09-27 04:05:00,0.68258,0.68298,0.68255,0.68276,145700001.0
2005-09-27 04:06:00,0.68275,0.68294,0.68233,0.68277,143700000.0
2005-09-27 04:07:00,0.68286,0.68306,0.68216,0.68265,174000000.0
2005-09-27 04:08:00,0.68278,0.6831,0.68266,0.68302,83900000.0
2005-09-27 04:09:00,0.68299,0.68299,0.68284,0.68291,68900002.0
2005-09-27 04:10:00,0.68283,0.68318,0.68269,0.68304,147100001.0
2005-09-27 04:11:00,0.68276,0.68292,0.6826,0.68275,122300001.0
2005-09-27 04:12:00,0.68248,0.68277,0.68236,0.68253,103299998.0
2005-09-27 04:13:00,0.68258,0.68282,0.68239,0.68246,96200000.0
2005-09-27 04:14:00,0.68252,0.68295,0.68248,0.68255,154400003.0
2005-09-27 04:15:00,0.68265,0.6829,0.68253,0.68281,161100001.0
2005-09-27 04:16:00,0.68285,0.68317,0.68265,0.68285,194399997.0
2005-09-27 04:17:00,0.68291,0.68291,0.6827,0.68282,264600003.0
2005-09-27 04:18:00,0.68271,0.68303,0.6825,0.68252,55800000.0
2005-09-27 04:19:00,0.68224,0.68281,0.68224,0.68266,109400000.0
2005-09-27 04:20:00,0.68256,0.6831,0.68238,0.6824,152899997.0
2005-09-27 04:21:00,0.68264,0.68279,0.68234,0.68236,230299999.0
2005-09-27 04:22:00,0.68239,0.6826,0.68194,0.68247,186200001.0
2005-09-27 04:23:00,0.68266,0.68266,0.68224,0.68241,103100001.0
2005-09-27 04:24:00,0.68219,0.68276,0.68215,0.68215,143900000.0
2005-09-27 04:25:00,0.68224,0.68243,0.6821,0.68213,127500000.0
2005-09-27 04:26:00,0.68211,0.68234,0.68204,0.68205,124999998.0
2005-09-27 04:27:00,0.68222,0.6825,0.68216,0.68235,95000001.0
2005-09-27 04:28:00,0.68249,0.68261,0.68228,0.68241,144899999.0
2005-09-27 04:29:00,0.6824,0.68264,0.68226,0.6823,86900001.0
2005-09-27 04:30:00,0.68219,0.68254,0.68217,0.6825,176599997.0
2005-09-27 04:31:00,0.68251,0.68263,0.68237,0.68258,109500000.0
2005-09-27 04:32:00,0.68226,0.68261,0.68225,0.68241,156600000.0
2005-09-27 04:33:00,0.68246,0.68257,0.68202,0.68228,154900000.0
2005-09-27 04:34:00,0.68242,0.68253,0.6822,0.68251,114299998.0
2005-09-27 04:35:00,0.68236,0.68253,0.68234,0.68253,100199999.0
2005-09-27 04:36:00,0.68242,0.68264,0.68228,0.68251,82500000.0
2005-09-27 04:37:00,0.68244,0.68267,0.68227,0.68227,109800000.0
2005-09-27 04:38:00,0.68236,0.68257,0.68208,0.68217,181700002.0
2005-09-27 04:39:00,0.68237,0.68248,0.68212,0.68233,113999999.0
2005-09-27 04:40:00,0.68231,0.68244,0.68227,0.68232,75199999.0
2005-09-27 04:41:00,0.68228,0.6825,0.68215,0.6825,145800001.0
2005-09-27 04:42:00,0.6825,0.6825,0.68206,0.6823,205100002.0
2005-09-27 04:43:00,0.68242,0.68242,0.68217,0.68229,104500001.0
2005-09-27 04:44:00,0.68202,0.68247,0.68198,0.68217,131000000.0
2005-09-27 04:45:00,0.68216,0.68233,0.6821,0.68217,97200000.0
2005-09-27 04:46:00,0.68215,0.68261,0.68215,0.6822,101800000.0
2005-09-27 04:47:00,0.68219,0.68246,0.68202,0.68202,171700003.0
2005-09-27 04:48:00,0.68229,0.68244,0.68207,0.68243,223799998.0
2005-09-27 04:49:00,0.68219,0.68257,0.68195,0.68208,176399999.0
2005-09-27 04:50:00,0.68248,0.68261,0.68238,0.68257,51000000.0
2005-09-27 04:51:00,0.68257,0.6827,0.68231,0.68239,142299999.0
2005-09-27 04:52:00,0.68239,0.68253,0.68215,0.68228,130800001.0
2005-09-27 04:53:00,0.68244,0.68252,0.68223,0.68232,124200000.0
2005-09-27 04:54:00,0.68233,0.68245,0.68214,0.68245,127000001.0
2005-09-27 04:55:00,0.68232,0.68261,0.68217,0.6826,97500001.0
2005-09-27 04:56:00,0.68238,0.68242,0.68201,0.68222,177699998.0
2005-09-27 04:57:00,0.68225,0.68237,0.68201,0.68227,136799999.0
2005-09-27 04:58:00,0.68226,0.68246,0.68195,0.68195,189599997.0
2005-09-27 04:59:00,0.68193,0.68231,0.68174,0.68175,150799998.0
2005-09-27 05:00:00,0.68205,0.68224,0.68166,0.68177,127300003.0
2005-09-27 05:01:00,0.68168,0.68217,0.68164,0.68197,154299999.0
2005-09-27 05:02:00,0.68197,0.68224,0.68197,0.68223,47799999.0
2005-09-27 05:03:00,0.68194,0.68215,0.68169,0.68183,150599999.0
2005-09-27 05:04:00,0.68203,0.68228,0.68176,0.68201,271299999.0
2005-09-27 05:05:00,0.68186,0.6821,0.68176,0.68186,98699999.0
2005-09-27 05:06:00,0.68204,0.68227,0.68192,0.68198,109099999.0
2005-09-27 05:07:00,0.68195,0.68251,0.68194,0.68237,56000000.0
2005-09-27 05:08:00,0.68211,0.68258,0.68211,0.68248,136000000.0
2005-09-27 05:09:00,0.68255,0.68261,0.68219,0.68246,147499999.0
2005-09-27 05:10:00,0.68228,0.68245,0.6822,0.68242,150899999.0
2005-09-27 05:11:00,0.68249,0.68261,0.68208,0.68218,137300000.0
2005-09-27 05:12:00,0.68203,0.68245,0.68203,0.68243,141700002.0
2005-09-27 05:13:00,0.68244,0.68247,0.68203,0.68205,139100002.0
2005-09-27 05:14:00,0.68238,0.68251,0.68219,0.68251,170100001.0
2005-09-27 05:15:00,0.6825,0.68259,0.68221,0.68231,102600001.0
2005-09-27 05:16:00,0.68231,0.68254,0.68227,0.6823,96500001.0
2005-09-27 05:17:00,0.68252,0.6826,0.68233,0.6826,92800000.0
2005-09-27 05:18:00,0.68252,0.68263,0.68232,0.68263,143799999.0
2005-09-27 05:19:00,0.68253,0.68272,0.68234,0.6824,159799999.0
2005-09-27 05:20:00,0.68262,0.68267,0.68249,0.68253,121400002.0
2005-09-27 05:21:00,0.6825,0.68274,0.68234,0.68261,78400001.0
2005-09-27 05:22:00,0.6822,0.68287,0.6822,0.68281,133099999.0
2005-09-27 05:23:00,0.68276,0.68316,0.68274,0.68316,82800001.0
2005-09-27 05:24:00,0.68299,0.68343,0.68272,0.68313,137199999.0
2005-09-27 05:25:00,0.68294,0.68314,0.68265,0.6827,229899996.0
2005-09-27 05:26:00,0.6829,0.68306,0.6827,0.68276,137100001.0
2005-09-27 05:27:00,0.68252,0.68305,0.68252,0.68292,96499999.0
2005-09-27 05:28:00,0.68328,0.68331,0.68297,0.68316,84400001.0
2005-09-27 05:29:00,0.68339,0.68339,0.68295,0.6832,179800000.0
2005-09-27 05:30:00,0.68322,0.68326,0.68301,0.68308,121500003.0
2005-09-27 05:31:00,0.68304,0.6832,0.68277,0.68287,156999999.0
2005-09-27 05:32:00,0.68283,0.68297,0.68236,0.68247,79700000.0
2005-09-27 05:33:00,0.68251,0.68285,0.68241,0.68266,96699999.0
2005-09-27 05:34:00,0.68249,0.68263,0.68235,0.68243,122399999.0
2005-09-27 05:35:00,0.68238,0.68263,0.68227,0.68239,133400000.0
2005-09-27 05:36:00,0.68238,0.68267,0.6821,0.6825,152100002.0
2005-09-27 05:37:00,0.68255,0.68263,0.68197,0.68213,84799999.0
2005-09-27 05:38:00,0.68195,0.68225,0.68173,0.68197,71000000.0
2005-09-27 05:39:00,0.68191,0.68197,0.68143,0.68166,233200001.0
2005-09-27 05:40:00,0.68169,0.68218,0.68169,0.68214,102100001.0
2005-09-27 05:41:00,0.68183,0.68201,0.68174,0.68195,67300000.0
2005-09-27 05:42:00,0.68173,0.68188,0.68151,0.68181,87100001.0
2005-09-27 05:43:00,0.68184,0.68184,0.68134,0.68148,153099998.0
2005-09-27 05:44:00,0.68153,0.68177,0.68139,0.68163,86799999.0
2005-09-27 05:45:00,0.6815,0.68192,0.6814,0.68149,115999997.0
2005-09-27 05:46:00,0.68146,0.68163,0.68119,0.68119,127000002.0
2005-09-27 05:47:00,0.6811,0.68171,0.68105,0.68171,132500002.0
2005-09-27 05:48:00,0.68175,0.68178,0.68127,0.68139,83300000.0
2005-09-27 05:49:00,0.6816,0.68177,0.68137,0.68153,138999999.0
2005-09-27 05:50:00,0.68152,0.68176,0.68145,0.68152,139000002.0
2005-09-27 05:51:00,0.68166,0.68166,0.68117,0.68117,91999998.0
2005-09-27 05:52:00,0.68126,0.6814,0.6811,0.68135,122999998.0
2005-09-27 05:53:00,0.68131,0.68147,0.68119,0.68122,118600000.0
2005-09-27 05:54:00,0.68119,0.68165,0.68117,0.68163,64800000.0
2005-09-27 05:55:00,0.68156,0.68173,0.68116,0.6813,176200000.0
2005-09-27 05:56:00,0.68145,0.68158,0.68132,0.68146,94799999.0
2005-09-27 05:57:00,0.68113,0.68158,0.68113,0.68143,106599999.0
2005-09-27 05:58:00,0.68165,0.68182,0.68125,0.68141,109300000.0
2005-09-27 05:59:00,0.68175,0.68175,0.68148,0.68174,83600000.0
2005-09-27 06:00:00,0.68174,0.68174,0.68127,0.68138,102600000.0
2005-09-27 06:01:00,0.68164,0.68169,0.68136,0.68136,91099999.0
2005-09-27 06:02:00,0.68158,0.68181,0.68147,0.6816,102400000.0
2005-09-27 06:03:00,0.68161,0.68176,0.6815,0.68172,92200002.0
2005-09-27 06:04:00,0.68157,0.68167,0.68152,0.68159,102999999.0
2005-09-27 06:05:00,0.68163,0.68181,0.68155,0.68181,86000000.0
2005-09-27 06:06:00,0.68175,0.68176,0.6816,0.68176,50300000.0
2005-09-27 06:07:00,0.68162,0.68176,0.6814,0.68151,136200000.0
2005-09-27 06:08:00,0.68166,0.68177,0.68151,0.68173,101000001.0
2005-09-27 06:09:00,0.68168,0.68184,0.68157,0.68178,132099999.0
2005-09-27 06:10:00,0.68166,0.68177,0.6815,0.68158,143399998.0
2005-09-27 06:11:00,0.68167,0.68179,0.68161,0.68163,62600000.0
2005-09-27 06:12:00,0.68176,0.68188,0.6814,0.6817,103799999.0
2005-09-27 06:13:00,0.68138,0.68179,0.68138,0.68173,77100000.0
2005-09-27 06:14:00,0.68169,0.68183,0.68149,0.68162,92199999.0
2005-09-27 06:15:00,0.68155,0.68199,0.68153,0.68171,137500000.0
2005-09-27 06:16:00,0.68167,0.68186,0.68151,0.68177,109199999.0
2005-09-27 06:17:00,0.68189,0.68203,0.68178,0.68184,144700000.0
2005-09-27 06:18:00,0.68169,0.68196,0.68167,0.68177,178399997.0
2005-09-27 06:19:00,0.68164,0.6818,0.68144,0.6818,105999999.0
2005-09-27 06:20:00,0.68177,0.68185,0.68137,0.68163,177999999.0
2005-09-27 06:21:00,0.68177,0.68189,0.68141,0.68141,57100000.0
2005-09-27 06:22:00,0.68149,0.6819,0.68145,0.68159,113599998.0
2005-09-27 06:23:00,0.68164,0.68174,0.68129,0.68155,101700000.0
2005-09-27 06:24:00,0.68169,0.68169,0.68127,0.68158,84100000.0
2005-09-27 06:25:00,0.68157,0.68165,0.6813,0.6813,136600001.0
2005-09-27 06:26:00,0.68169,0.6819,0.68138,0.68151,109700001.0
2005-09-27 06:27:00,0.68165,0.68165,0.68136,0.68155,172900000.0
2005-09-27 06:28:00,0.68162,0.6818,0.68129,0.68133,97599999.0
2005-09-27 06:29:00,0.68129,0.68186,0.68104,0.68186,80400000.0
2005-09-27 06:30:00,0.68187,0.68202,0.68153,0.68166,141999999.0
2005-09-27 06:31:00,0.68171,0.68211,0.6816,0.68169,178600000.0
2005-09-27 06:32:00,0.6819,0.68199,0.68144,0.68169,132300000.0
2005-09-27 06:33:00,0.68167,0.68205,0.68166,0.68205,135300001.0
2005-09-27 06:34:00,0.68186,0.682,0.6817,0.68177,73300000.0
2005-09-27 06:35:00,0.68163,0.6819,0.68155,0.6819,146700000.0
2005-09-27 06:36:00,0.68187,0.68205,0.68166,0.68184,94900000.0
2005-09-27 06:37:00,0.6818,0.68194,0.68178,0.68194,90799999.0
2005-09-27 06:38:00,0.68168,0.6819,0.68165,0.68176,80299999.0
2005-09-27 06:39:00,0.68165,0.68189,0.68159,0.68176,110899998.0
2005-09-27 06:40:00,0.6817,0.68191,0.68144,0.68158,97199999.0
2005-09-27 06:41:00,0.68169,0.68194,0.68169,0.68179,153599999.0
2005-09-27 06:42:00,0.68153,0.68202,0.68153,0.68174,142799999.0
2005-09-27 06:43:00,0.68172,0.68203,0.68172,0.68195,146499999.0
2005-09-27 06:44:00,0.68186,0.68197,0.68166,0.68197,223599999.0
2005-09-27 06:45:00,0.682,0.68205,0.68188,0.6819,107600001.0
2005-09-27 06:46:00,0.68194,0.68217,0.68194,0.68202,126800000.0
2005-09-27 06:47:00,0.68212,0.68213,0.68176,0.68202,176999999.0
2005-09-27 06:48:00,0.68206,0.68208,0.68181,0.68199,94200000.0
2005-09-27 06:49:00,0.68194,0.68198,0.68185,0.68188,79699999.0
2005-09-27 06:50:00,0.68183,0.68191,0.68164,0.6817,128300002.0
2005-09-27 06:51:00,0.68164,0.68219,0.68164,0.68208,84600001.0
2005-09-27 06:52:00,0.68214,0.68214,0.68167,0.68214,141500001.0
2005-09-27 06:53:00,0.68193,0.68285,0.68189,0.68226,93100001.0
2005-09-27 06:54:00,0.68193,0.68243,0.68191,0.68221,80700000.0
2005-09-27 06:55:00,0.68231,0.68248,0.6821,0.6821,142600001.0
2005-09-27 06:56:00,0.68209,0.68229,0.68197,0.68218,164000000.0
2005-09-27 06:57:00,0.68218,0.68218,0.68176,0.6821,193400000.0
2005-09-27 06:58:00,0.68171,0.68196,0.6815,0.68158,88800001.0
2005-09-27 06:59:00,0.68133,0.682,0.68133,0.68177,115600000.0
2005-09-27 07:00:00,0.68182,0.68199,0.68158,0.68158,131200000.0
2005-09-27 07:01:00,0.68188,0.68195,0.68147,0.6816,85300000.0
2005-09-27 07:02:00,0.6819,0.68206,0.68151,0.68179,166900000.0
2005-09-27 07:03:00,0.68209,0.68209,0.68161,0.68184,176300000.0
2005-09-27 07:04:00,0.68199,0.68226,0.68172,0.68173,88500001.0
2005-09-27 07:05:00,0.68165,0.68224,0.68165,0.6818,107599999.0
2005-09-27 07:06:00,0.68176,0.68192,0.68156,0.68166,94200001.0
2005-09-27 07:07:00,0.68174,0.68207,0.68165,0.68182,110600001.0
2005-09-27 07:08:00,0.68179,0.68206,0.68151,0.68175,83300000.0
2005-09-27 07:09:00,0.68175,0.68196,0.68158,0.68191,94100000.0
2005-09-27 07:10:00,0.68196,0.68202,0.68174,0.68184,110100001.0
2005-09-27 07:11:00,0.68164,0.68205,0.68162,0.6819,77400000.0
2005-09-27 07:12:00,0.6819,0.68206,0.68174,0.68187,57699999.0
2005-09-27 07:13:00,0.68175,0.68211,0.68171,0.68171,100600002.0
2005-09-27 07:14:00,0.6819,0.68203,0.6816,0.6818,105300001.0
2005-09-27 07:15:00,0.6817,0.68197,0.6817,0.68195,125900000.0
2005-09-27 07:16:00,0.68175,0.68198,0.68173,0.68188,106999999.0
2005-09-27 07:17:00,0.68197,0.68208,0.68144,0.68158,125599998.0
2005-09-27 07:18:00,0.68163,0.68202,0.6816,0.68185,174899998.0
2005-09-27 07:19:00,0.6818,0.68189,0.68146,0.68169,122199999.0
2005-09-27 07:20:00,0.68161,0.68188,0.68161,0.68173,69400000.0
2005-09-27 07:21:00,0.68155,0.68182,0.68152,0.68153,122700000.0
2005-09-27 07:22:00,0.68166,0.68198,0.68166,0.68189,74100000.0
2005-09-27 07:23:00,0.68187,0.68213,0.68174,0.68193,65900001.0
2005-09-27 07:24:00,0.68183,0.68183,0.68142,0.68176,84399999.0
2005-09-27 07:25:00,0.6817,0.68174,0.68126,0.6815,147200000.0
2005-09-27 07:26:00,0.68153,0.68158,0.68097,0.68109,95899999.0
2005-09-27 07:27:00,0.68155,0.68165,0.68112,0.68134,136800001.0
2005-09-27 07:28:00,0.68148,0.68148,0.68121,0.68121,144200001.0
2005-09-27 07:29:00,0.68118,0.6816,0.68101,0.68108,98700000.0
2005-09-27 07:30:00,0.68109,0.68146,0.68109,0.68133,70100000.0
2005-09-27 07:31:00,0.68132,0.68144,0.68113,0.68141,174400000.0
2005-09-27 07:32:00,0.68125,0.68155,0.68106,0.68111,133300000.0
2005-09-27 07:33:00,0.68103,0.68147,0.68097,0.68117,98200000.0
2005-09-27 07:34:00,0.68092,0.68146,0.68092,0.6813,131199999.0
2005-09-27 07:35:00,0.68146,0.68156,0.68105,0.68121,136700000.0
2005-09-27 07:36:00,0.68113,0.68127,0.68084,0.6811,127699998.0
2005-09-27 07:37:00,0.68111,0.68143,0.68087,0.68087,198800000.0
2005-09-27 07:38:00,0.68095,0.68123,0.68079,0.68085,179100001.0
2005-09-27 07:39:00,0.6809,0.68105,0.6808,0.6808,105200000.0
2005-09-27 07:40:00,0.681,0.68125,0.68063,0.68083,112600001.0
2005-09-27 07:41:00,0.68073,0.68106,0.68073,0.68076,75900000.0
2005-09-27 07:42:00,0.68063,0.68127,0.68063,0.68119,51400000.0
2005-09-27 07:43:00,0.68136,0.68136,0.68091,0.68098,144600002.0
2005-09-27 07:44:00,0.68105,0.6812,0.68085,0.68116,90399999.0
2005-09-27 07:45:00,0.68128,0.68139,0.6808,0.68118,120499999.0
2005-09-27 07:46:00,0.68116,0.68143,0.68101,0.68121,159799998.0
2005-09-27 07:47:00,0.68127,0.68127,0.68104,0.68125,101399999.0
2005-09-27 07:48:00,0.68126,0.68141,0.68105,0.68138,59700000.0
2005-09-27 07:49:00,0.68119,0.68129,0.68069,0.68087,170600002.0
2005-09-27 07:50:00,0.68081,0.68114,0.6806,0.68081,114600000.0
2005-09-27 07:51:00,0.68101,0.68101,0.68041,0.68054,239899998.0
2005-09-27 07:52:00,0.68077,0.68102,0.68068,0.68074,121900000.0
2005-09-27 07:53:00,0.68105,0.68111,0.68048,0.68059,117100001.0
2005-09-27 07:54:00,0.68055,0.6807,0.68008,0.68008,96000000.0
2005-09-27 07:55:00,0.6803,0.68051,0.68008,0.6803,95100001.0
2005-09-27 07:56:00,0.6806,0.68071,0.68046,0.68053,93600000.0
2005-09-27 07:57:00,0.68057,0.68069,0.68022,0.68041,104000000.0
2005-09-27 07:58:00,0.6806,0.68063,0.68017,0.68026,127600002.0
2005-09-27 07:59:00,0.68032,0.68071,0.68023,0.68049,117600000.0
2005-09-27 08:00:00,0.68047,0.68058,0.68022,0.68035,155199999.0
2005-09-27 08:01:00,0.68051,0.68059,0.68008,0.68054,148100000.0
2005-09-27 08:02:00,0.68062,0.68065,0.6803,0.68047,88300000.0
2005-09-27 08:03:00,0.68087,0.68111,0.68049,0.68068,134200000.0
2005-09-27 08:04:00,0.68084,0.68094,0.6805,0.68074,117500000.0
2005-09-27 08:05:00,0.68052,0.68077,0.68025,0.6804,115800000.0
2005-09-27 08:06:00,0.68036,0.68081,0.68032,0.68055,125600001.0
2005-09-27 08:07:00,0.68077,0.68105,0.68064,0.68085,83900000.0
2005-09-27 08:08:00,0.68059,0.68104,0.68036,0.68062,126799999.0
2005-09-27 08:09:00,0.68064,0.6809,0.68045,0.68045,101000001.0
2005-09-27 08:10:00,0.68075,0.6809,0.68041,0.68048,101100000.0
2005-09-27 08:11:00,0.68053,0.68091,0.68035,0.68049,109700000.0
2005-09-27 08:12:00,0.68045,0.68079,0.68035,0.68063,82100001.0
2005-09-27 08:13:00,0.68067,0.6808,0.68033,0.68051,156799998.0
2005-09-27 08:14:00,0.68037,0.68081,0.68027,0.68068,117900001.0
2005-09-27 08:15:00,0.68029,0.68058,0.68017,0.68039,69100000.0
2005-09-27 08:16:00,0.68047,0.68069,0.68017,0.68056,154700003.0
2005-09-27 08:17:00,0.68034,0.68053,0.68026,0.68027,93200000.0
2005-09-27 08:18:00,0.68025,0.68073,0.68022,0.68042,100300001.0
2005-09-27 08:19:00,0.6805,0.68072,0.68033,0.68045,175800000.0
2005-09-27 08:20:00,0.68067,0.68077,0.68026,0.68038,164700000.0
2005-09-27 08:21:00,0.68049,0.68062,0.68025,0.68039,113100000.0
2005-09-27 08:22:00,0.68065,0.68075,0.68034,0.68045,119199998.0
2005-09-27 08:23:00,0.68048,0.68074,0.68041,0.68041,125899999.0
2005-09-27 08:24:00,0.68061,0.68076,0.68039,0.68047,145500002.0
2005-09-27 08:25:00,0.68035,0.68059,0.68019,0.6804,96100000.0
2005-09-27 08:26:00,0.68063,0.68081,0.68037,0.6805,73300000.0
2005-09-27 08:27:00,0.68052,0.68097,0.68052,0.68068,95500000.0
2005-09-27 08:28:00,0.68082,0.68114,0.68082,0.68094,69999999.0
2005-09-27 08:29:00,0.68105,0.68137,0.6809,0.68132,51400000.0
2005-09-27 08:30:00,0.68121,0.68128,0.6809,0.68094,122400002.0
2005-09-27 08:31:00,0.68126,0.68127,0.68095,0.68095,122300001.0
2005-09-27 08:32:00,0.68092,0.68111,0.68072,0.68096,79600000.0
2005-09-27 08:33:00,0.68117,0.68117,0.6807,0.68094,140599999.0
2005-09-27 08:34:00,0.68075,0.68104,0.68067,0.68072,166500003.0
2005-09-27 08:35:00,0.68097,0.68102,0.6804,0.68059,131399998.0
2005-09-27 08:36:00,0.6804,0.68076,0.6802,0.6802,164299999.0
2005-09-27 08:37:00,0.68048,0.68067,0.68022,0.68032,102700000.0
2005-09-27 08:38:00,0.68034,0.6805,0.68017,0.68024,78799999.0
2005-09-27 08:39:00,0.68015,0.68036,0.67998,0.68012,89500001.0
2005-09-27 08:40:00,0.68024,0.68049,0.68016,0.68027,157300003.0
2005-09-27 08:41:00,0.68047,0.68052,0.67994,0.68017,100399999.0
2005-09-27 08:42:00,0.68022,0.6805,0.68002,0.6803,93700000.0
2005-09-27 08:43:00,0.68042,0.68059,0.68006,0.68025,113700002.0
2005-09-27 08:44:00,0.68042,0.68048,0.67992,0.68023,120900000.0
2005-09-27 08:45:00,0.68021,0.68056,0.68009,0.68046,72600001.0
2005-09-27 08:46:00,0.6804,0.68062,0.68005,0.68027,146700001.0
2005-09-27 08:47:00,0.68041,0.68059,0.6803,0.6805,132600000.0
2005-09-27 08:48:00,0.68023,0.6806,0.68021,0.68042,102000001.0
2005-09-27 08:49:00,0.68015,0.6805,0.68011,0.68025,99699999.0
2005-09-27 08:50:00,0.68015,0.68081,0.68001,0.68068,121099998.0
2005-09-27 08:51:00,0.68045,0.68068,0.68013,0.68034,138299999.0
2005-09-27 08:52:00,0.68007,0.6804,0.68001,0.68038,146699998.0
2005-09-27 08:53:00,0.68011,0.68046,0.68011,0.68019,112300001.0
2005-09-27 08:54:00,0.6803,0.68071,0.68005,0.68037,166099999.0
2005-09-27 08:55:00,0.6807,0.68074,0.6803,0.6806,88299999.0
2005-09-27 08:56:00,0.6806,0.68066,0.67986,0.68019,139300000.0
2005-09-27 08:57:00,0.68037,0.6806,0.68024,0.68047,147500000.0
2005-09-27 08:58:00,0.68056,0.68076,0.68022,0.6803,225199996.0
2005-09-27 08:59:00,0.68054,0.68076,0.68038,0.68045,107600001.0
2005-09-27 09:00:00,0.68061,0.68097,0.68061,0.68092,95600000.0
2005-09-27 09:01:00,0.68104,0.68115,0.68062,0.68089,107700001.0
2005-09-27 09:02:00,0.6808,0.6808,0.68055,0.68067,64800001.0
2005-09-27 09:03:00,0.68076,0.68083,0.68037,0.68061,117400000.0
2005-09-27 09:04:00,0.68071,0.68126,0.68035,0.68118,148800002.0
2005-09-27 09:05:00,0.68099,0.6811,0.68084,0.68088,87899998.0
2005-09-27 09:06:00,0.68063,0.68122,0.68063,0.68102,90900001.0
2005-09-27 09:07:00,0.68084,0.68122,0.68078,0.68099,138100003.0
2005-09-27 09:08:00,0.68096,0.68136,0.68093,0.6812,134000001.0
2005-09-27 09:09:00,0.68113,0.6814,0.68089,0.68109,171300002.0
2005-09-27 09:10:00,0.68104,0.68123,0.68071,0.68091,165100001.0
2005-09-27 09:11:00,0.68045,0.68112,0.68045,0.6807,115100000.0
2005-09-27 09:12:00,0.68085,0.68115,0.68072,0.68092,98500002.0
2005-09-27 09:13:00,0.68095,0.68131,0.68082,0.68092,162699997.0
2005-09-27 09:14:00,0.68053,0.68104,0.6805,0.6809,137599996.0
2005-09-27 09:15:00,0.68073,0.68104,0.68055,0.68067,136199999.0
2005-09-27 09:16:00,0.68086,0.68098,0.68038,0.68089,128300001.0
2005-09-27 09:17:00,0.68067,0.68099,0.6805,0.68066,127000000.0
2005-09-27 09:18:00,0.68076,0.68112,0.68065,0.68106,200400003.0
2005-09-27 09:19:00,0.68066,0.68088,0.68064,0.68083,78100001.0
2005-09-27 09:20:00,0.68067,0.68092,0.68022,0.68037,152700001.0
2005-09-27 09:21:00,0.68047,0.68064,0.68033,0.68046,98199998.0
2005-09-27 09:22:00,0.68028,0.68039,0.67999,0.68025,65400000.0
2005-09-27 09:23:00,0.6799,0.68018,0.67983,0.68008,167399999.0
2005-09-27 09:24:00,0.6803,0.68039,0.68005,0.68017,143999998.0
2005-09-27 09:25:00,0.6802,0.6805,0.68018,0.68032,128500000.0
2005-09-27 09:26:00,0.68017,0.68043,0.67989,0.67989,174399999.0
2005-09-27 09:27:00,0.6797,0.68024,0.67961,0.68019,75600000.0
2005-09-27 09:28:00,0.68024,0.68034,0.67995,0.67995,138799999.0
2005-09-27 09:29:00,0.68013,0.68033,0.67994,0.68014,108699998.0
2005-09-27 09:30:00,0.67995,0.68038,0.67989,0.68038,167100000.0
2005-09-27 09:31:00,0.68003,0.6805,0.67998,0.68028,140000001.0
2005-09-27 09:32:00,0.68031,0.68033,0.68007,0.68032,70200000.0
2005-09-27 09:33:00,0.68032,0.68067,0.6802,0.68048,247799998.0
2005-09-27 09:34:00,0.68046,0.68051,0.68007,0.68015,182699998.0
2005-09-27 09:35:00,0.68023,0.68076,0.68023,0.68074,204000001.0
2005-09-27 09:36:00,0.68025,0.68073,0.68025,0.68055,108900000.0
2005-09-27 09:37:00,0.68036,0.6805,0.68012,0.68021,80900000.0
2005-09-27 09:38:00,0.68025,0.68047,0.68011,0.68037,106100001.0
2005-09-27 09:39:00,0.68038,0.68053,0.68005,0.68029,126299999.0
2005-09-27 09:40:00,0.68034,0.6807,0.68012,0.68012,144200001.0
2005-09-27 09:41:00,0.68056,0.68068,0.68013,0.68062,136000000.0
2005-09-27 09:42:00,0.68046,0.68065,0.68021,0.68041,193500002.0
2005-09-27 09:43:00,0.68037,0.68052,0.6801,0.68052,120100000.0
2005-09-27 09:44:00,0.68054,0.68056,0.68023,0.68039,76999999.0
2005-09-27 09:45:00,0.6805,0.6805,0.68013,0.68029,114600001.0
2005-09-27 09:46:00,0.68026,0.68047,0.68007,0.68018,145900001.0
2005-09-27 09:47:00,0.68008,0.68035,0.67999,0.6802,108300000.0
2005-09-27 09:48:00,0.67998,0.68038,0.67991,0.68014,104700001.0
2005-09-27 09:49:00,0.68006,0.68038,0.68006,0.68016,126300003.0
2005-09-27 09:50:00,0.68012,0.6804,0.67966,0.6801,122900001.0
2005-09-27 09:51:00,0.68032,0.68034,0.67997,0.68022,122600001.0
2005-09-27 09:52:00,0.68007,0.68022,0.67992,0.68002,82700000.0
2005-09-27 09:53:00,0.67992,0.68008,0.67985,0.67995,83300000.0
2005-09-27 09:54:00,0.68022,0.68022,0.67962,0.67966,107900000.0
2005-09-27 09:55:00,0.67974,0.68001,0.67953,0.67986,185799999.0
2005-09-27 09:56:00,0.6798,0.67986,0.67956,0.67984,100200002.0
2005-09-27 09:57:00,0.67941,0.67987,0.67941,0.67973,97900000.0
2005-09-27 09:58:00,0.67992,0.67995,0.67953,0.67965,114500000.0
2005-09-27 09:59:00,0.67989,0.67996,0.67959,0.67996,118499999.0
2005-09-27 10:00:00,0.67978,0.68008,0.67968,0.67981,125100001.0
2005-09-27 10:01:00,0.67981,0.68014,0.67971,0.68007,175999999.0
2005-09-27 10:02:00,0.67981,0.6801,0.67981,0.68,86699999.0
2005-09-27 10:03:00,0.67997,0.68011,0.67985,0.67994,104300000.0
2005-09-27 10:04:00,0.67984,0.68022,0.67982,0.68005,94600000.0
2005-09-27 10:05:00,0.67993,0.68047,0.67981,0.68002,116600001.0
2005-09-27 10:06:00,0.68038,0.68051,0.68015,0.68033,136500000.0
2005-09-27 10:07:00,0.68062,0.68076,0.68013,0.68037,172199999.0
2005-09-27 10:08:00,0.68055,0.68063,0.68009,0.68018,112100000.0
2005-09-27 10:09:00,0.67991,0.68044,0.67991,0.68024,106099999.0
2005-09-27 10:10:00,0.68003,0.68044,0.68,0.68033,110300001.0
2005-09-27 10:11:00,0.68015,0.68038,0.68,0.68021,128599996.0
2005-09-27 10:12:00,0.68028,0.68059,0.68011,0.68056,80400000.0
2005-09-27 10:13:00,0.68031,0.68067,0.68027,0.68065,100300001.0
2005-09-27 10:14:00,0.68045,0.68052,0.68016,0.68035,82100002.0
2005-09-27 10:15:00,0.68029,0.68052,0.6801,0.68043,125899999.0
2005-09-27 10:16:00,0.6805,0.68057,0.68011,0.68039,176899999.0
2005-09-27 10:17:00,0.68049,0.68049,0.68008,0.68022,82800001.0
2005-09-27 10:18:00,0.68018,0.68054,0.68002,0.68045,121000000.0
2005-09-27 10:19:00,0.6805,0.68064,0.68027,0.68027,106900002.0
2005-09-27 10:20:00,0.68026,0.68045,0.68012,0.68035,124299999.0
2005-09-27 10:21:00,0.68029,0.68043,0.68009,0.6803,113700002.0
2005-09-27 10:22:00,0.68035,0.68063,0.68021,0.68021,85100001.0
2005-09-27 10:23:00,0.68064,0.68077,0.68041,0.68071,175199999.0
2005-09-27 10:24:00,0.68061,0.68095,0.6805,0.6809,114599999.0
2005-09-27 10:25:00,0.68074,0.68101,0.68061,0.68078,115200001.0
2005-09-27 10:26:00,0.68059,0.68106,0.6805,0.6808,158300000.0
2005-09-27 10:27:00,0.68063,0.68101,0.68037,0.68093,110300000.0
2005-09-27 10:28:00,0.68083,0.68127,0.68055,0.68094,101300000.0
2005-09-27 10:29:00,0.68118,0.68145,0.68083,0.68131,124699999.0
2005-09-27 10:30:00,0.68134,0.68148,0.68112,0.68147,168400002.0
2005-09-27 10:31:00,0.68139,0.68139,0.68104,0.68114,178099998.0
2005-09-27 10:32:00,0.68101,0.68132,0.6809,0.68122,50900000.0
2005-09-27 10:33:00,0.68137,0.68149,0.68106,0.6812,77300000.0
2005-09-27 10:34:00,0.68121,0.68132,0.68087,0.6812,122599998.0
2005-09-27 10:35:00,0.68098,0.68121,0.6809,0.68098,93299998.0
2005-09-27 10:36:00,0.68075,0.68134,0.68075,0.68115,101300001.0
2005-09-27 10:37:00,0.68119,0.68134,0.68088,0.68103,73899999.0
2005-09-27 10:38:00,0.68111,0.68121,0.6809,0.68118,92700000.0
2005-09-27 10:39:00,0.68127,0.68149,0.68094,0.68112,122900000.0
2005-09-27 10:40:00,0.68103,0.68137,0.68078,0.68102,166400001.0
2005-09-27 10:41:00,0.68086,0.68147,0.68078,0.68112,124599999.0
2005-09-27 10:42:00,0.6812,0.6813,0.68074,0.68098,140799999.0
2005-09-27 10:43:00,0.68108,0.68128,0.68091,0.68105,133799999.0
2005-09-27 10:44:00,0.681,0.68151,0.68087,0.68142,109400001.0
2005-09-27 10:45:00,0.6815,0.68158,0.68097,0.68121,191899999.0
2005-09-27 10:46:00,0.68101,0.6815,0.68101,0.68122,125900001.0
2005-09-27 10:47:00,0.68126,0.68146,0.68097,0.68119,190200000.0
2005-09-27 10:48:00,0.68106,0.68134,0.68097,0.68112,81000000.0
2005-09-27 10:49:00,0.68135,0.68139,0.68105,0.68127,110200002.0
2005-09-27 10:50:00,0.68132,0.68144,0.68113,0.68137,98900000.0
2005-09-27 10:51:00,0.68132,0.68142,0.68092,0.68123,88500001.0
2005-09-27 10:52:00,0.68123,0.68146,0.68105,0.68131,161100000.0
2005-09-27 10:53:00,0.68126,0.68142,0.68118,0.68137,107400001.0
2005-09-27 10:54:00,0.68136,0.68157,0.68115,0.68155,146100000.0
2005-09-27 10:55:00,0.68149,0.68153,0.68111,0.68114,85199999.0
2005-09-27 10:56:00,0.68118,0.68148,0.68117,0.68135,96499998.0
2005-09-27 10:57:00,0.68124,0.68149,0.68113,0.68125,136799998.0
2005-09-27 10:58:00,0.68117,0.68143,0.68098,0.68118,173699998.0
2005-09-27 10:59:00,0.68121,0.68138,0.68076,0.68109,134600001.0
2005-09-27 11:00:00,0.68137,0.68141,0.68069,0.68102,103200000.0
2005-09-27 11:01:00,0.68114,0.68127,0.68072,0.68098,189499999.0
2005-09-27 11:02:00,0.68097,0.68124,0.68095,0.68105,64600000.0
2005-09-27 11:03:00,0.68098,0.68125,0.68077,0.68122,136300000.0
2005-09-27 11:04:00,0.68126,0.68128,0.68081,0.68107,146099998.0
2005-09-27 11:05:00,0.68121,0.68128,0.68101,0.68117,63900000.0
2005-09-27 11:06:00,0.68111,0.68111,0.6807,0.68073,107000000.0
2005-09-27 11:07:00,0.68098,0.68112,0.68089,0.68094,84000000.0
2005-09-27 11:08:00,0.68088,0.6812,0.68074,0.68077,128500000.0
2005-09-27 11:09:00,0.68107,0.68115,0.68071,0.68091,58100000.0
2005-09-27 11:10:00,0.68096,0.68115,0.68056,0.68082,73800000.0
2005-09-27 11:11:00,0.68103,0.68113,0.68087,0.68113,113300000.0
2005-09-27 11:12:00,0.68099,0.68117,0.6807,0.68099,131900002.0
2005-09-27 11:13:00,0.68102,0.68132,0.6809,0.68095,168399998.0
2005-09-27 11:14:00,0.68115,0.6812,0.68083,0.68083,157900000.0
2005-09-27 11:15:00,0.6812,0.68124,0.68064,0.68064,138700000.0
2005-09-27 11:16:00,0.68089,0.68106,0.68058,0.68086,104600000.0
2005-09-27 11:17:00,0.68092,0.6811,0.68066,0.68068,143899998.0
2005-09-27 11:18:00,0.68079,0.68101,0.68061,0.68087,194800001.0
2005-09-27 11:19:00,0.68084,0.68102,0.68054,0.68065,133700001.0
2005-09-27 11:20:00,0.68074,0.68085,0.68055,0.68063,119000001.0
2005-09-27 11:21:00,0.68053,0.68104,0.68046,0.68077,74300000.0
2005-09-27 11:22:00,0.68082,0.68116,0.68076,0.68088,159399998.0
2005-09-27 11:23:00,0.6808,0.68109,0.68073,0.68075,125000001.0
2005-09-27 11:24:00,0.68071,0.681,0.68053,0.681,176899998.0
2005-09-27 11:25:00,0.68092,0.68115,0.68072,0.68072,153100000.0
2005-09-27 11:26:00,0.68071,0.68095,0.68071,0.68075,171200002.0
2005-09-27 11:27:00,0.68099,0.68107,0.68061,0.68107,80899999.0
2005-09-27 11:28:00,0.68108,0.68131,0.68108,0.68119,136800000.0
2005-09-27 11:29:00,0.68112,0.68112,0.68065,0.68071,135000001.0
2005-09-27 11:30:00,0.68079,0.68097,0.68063,0.68071,145699999.0
2005-09-27 11:31:00,0.68065,0.681,0.68065,0.68076,135199998.0
2005-09-27 11:32:00,0.68044,0.68096,0.68044,0.68096,84500000.0
2005-09-27 11:33:00,0.6812,0.6812,0.68076,0.68105,126100003.0
2005-09-27 11:34:00,0.68061,0.68102,0.68054,0.68097,135599999.0
2005-09-27 11:35:00,0.68084,0.68105,0.68054,0.68069,159099998.0
2005-09-27 11:36:00,0.68048,0.6808,0.68045,0.68078,95500000.0
2005-09-27 11:37:00,0.68073,0.68085,0.68052,0.68065,166799998.0
2005-09-27 11:38:00,0.68062,0.68086,0.68049,0.68067,158399999.0
2005-09-27 11:39:00,0.68055,0.68081,0.68055,0.68078,126900000.0
2005-09-27 11:40:00,0.68066,0.68094,0.68055,0.68087,112399999.0
2005-09-27 11:41:00,0.68076,0.68091,0.68064,0.68079,116400001.0
2005-09-27 11:42:00,0.68053,0.68096,0.68048,0.68058,126700002.0
2005-09-27 11:43:00,0.68071,0.6809,0.68051,0.68074,122000000.0
2005-09-27 11:44:00,0.68078,0.68088,0.68041,0.68047,122900000.0
2005-09-27 11:45:00,0.68074,0.68092,0.68049,0.68057,157700001.0
2005-09-27 11:46:00,0.68071,0.68081,0.68042,0.6807,75500000.0
2005-09-27 11:47:00,0.6807,0.6809,0.6804,0.68071,229199997.0
2005-09-27 11:48:00,0.68079,0.68084,0.68053,0.68062,128600001.0
2005-09-27 11:49:00,0.68074,0.68099,0.6804,0.68079,213499999.0
2005-09-27 11:50:00,0.68063,0.68106,0.68062,0.68064,123399998.0
2005-09-27 11:51:00,0.68063,0.68073,0.68034,0.68045,160300000.0
2005-09-27 11:52:00,0.68065,0.6809,0.6805,0.68075,119399999.0
2005-09-27 11:53:00,0.68083,0.68103,0.68055,0.68097,217000003.0
2005-09-27 11:54:00,0.68102,0.68109,0.68057,0.68095,124099999.0
2005-09-27 11:55:00,0.68109,0.68114,0.68085,0.68088,96999999.0
2005-09-27 11:56:00,0.68092,0.6811,0.68085,0.68107,104000002.0
2005-09-27 11:57:00,0.68097,0.6813,0.68079,0.68127,155400001.0
2005-09-27 11:58:00,0.68091,0.68117,0.68082,0.6809,99699998.0
2005-09-27 11:59:00,0.68093,0.6812,0.6809,0.68101,92600001.0
2005-09-27 12:00:00,0.68109,0.6814,0.68106,0.68135,123399998.0
2005-09-27 12:01:00,0.6813,0.68144,0.68088,0.68124,192200003.0
2005-09-27 12:02:00,0.68119,0.68143,0.68107,0.68143,124399999.0
2005-09-27 12:03:00,0.68142,0.68147,0.68109,0.6814,84200000.0
2005-09-27 12:04:00,0.68144,0.68144,0.68084,0.68122,95100001.0
2005-09-27 12:05:00,0.68134,0.68148,0.68098,0.68104,151500000.0
2005-09-27 12:06:00,0.68111,0.6814,0.6808,0.68129,147399999.0
2005-09-27 12:07:00,0.68134,0.68134,0.68094,0.68121,137499998.0
2005-09-27 12:08:00,0.68104,0.68117,0.68087,0.68115,101700000.0
2005-09-27 12:09:00,0.68107,0.6812,0.68099,0.68099,87200001.0
2005-09-27 12:10:00,0.68089,0.68132,0.68083,0.68114,134800001.0
2005-09-27 12:11:00,0.68116,0.68136,0.68102,0.68107,121500000.0
2005-09-27 12:12:00,0.68087,0.68139,0.68087,0.68133,86799999.0
2005-09-27 12:13:00,0.68114,0.68131,0.68094,0.68118,113699999.0
2005-09-27 12:14:00,0.68135,0.68142,0.68097,0.68112,139700001.0
2005-09-27 12:15:00,0.68112,0.68145,0.681,0.681,137199999.0
2005-09-27 12:16:00,0.68107,0.68119,0.68088,0.68089,109300001.0
2005-09-27 12:17:00,0.68144,0.68144,0.6811,0.68115,137900000.0
2005-09-27 12:18:00,0.68111,0.68141,0.68091,0.68119,116200000.0
2005-09-27 12:19:00,0.68097,0.68109,0.68056,0.68086,104499999.0
2005-09-27 12:20:00,0.68064,0.68092,0.68046,0.68073,118799998.0
2005-09-27 12:21:00,0.6807,0.68105,0.68065,0.68076,121400000.0
2005-09-27 12:22:00,0.68066,0.68091,0.68048,0.68081,164300001.0
2005-09-27 12:23:00,0.68071,0.681,0.68058,0.68067,187499999.0
2005-09-27 12:24:00,0.68064,0.68102,0.68059,0.68093,130799999.0
2005-09-27 12:25:00,0.68066,0.68097,0.68051,0.68097,75000000.0
2005-09-27 12:26:00,0.6808,0.68091,0.68054,0.68067,92399999.0
2005-09-27 12:27:00,0.68077,0.68103,0.68061,0.68092,136200001.0
2005-09-27 12:28:00,0.68069,0.68099,0.68044,0.68044,157999999.0
2005-09-27 12:29:00,0.68041,0.68104,0.68034,0.68082,75300000.0
2005-09-27 12:30:00,0.68137,0.68137,0.6808,0.68081,124000000.0
2005-09-27 12:31:00,0.68111,0.68118,0.68073,0.68097,81100000.0
2005-09-27 12:32:00,0.68071,0.68132,0.68065,0.68132,191300002.0
2005-09-27 12:33:00,0.68131,0.68131,0.68065,0.68124,97100001.0
2005-09-27 12:34:00,0.68135,0.68135,0.68058,0.6808,164300001.0
2005-09-27 12:35:00,0.6808,0.68084,0.68039,0.68045,165000000.0
2005-09-27 12:36:00,0.68064,0.68091,0.68033,0.6806,108199998.0
2005-09-27 12:37:00,0.68074,0.68103,0.68059,0.68094,213000001.0
2005-09-27 12:38:00,0.68101,0.68107,0.68031,0.681,87299999.0
2005-09-27 12:39:00,0.68098,0.68107,0.68085,0.68103,75400001.0
2005-09-27 12:40:00,0.68083,0.68105,0.68064,0.681,93300000.0
2005-09-27 12:41:00,0.68068,0.68106,0.68058,0.68097,130299998.0
2005-09-27 12:42:00,0.68095,0.68103,0.68068,0.68068,105500002.0
2005-09-27 12:43:00,0.68076,0.68084,0.68061,0.68061,96900000.0
2005-09-27 12:44:00,0.68096,0.68105,0.68035,0.68065,119800000.0
2005-09-27 12:45:00,0.68062,0.68077,0.68039,0.6807,90900001.0
2005-09-27 12:46:00,0.68029,0.68078,0.68029,0.6805,78999999.0
2005-09-27 12:47:00,0.68025,0.68075,0.6801,0.6806,62100000.0
2005-09-27 12:48:00,0.68042,0.6805,0.68023,0.68038,124799999.0
2005-09-27 12:49:00,0.68031,0.68048,0.68016,0.68025,52300000.0
2005-09-27 12:50:00,0.68002,0.68044,0.68002,0.68012,92300000.0
2005-09-27 12:51:00,0.6804,0.68047,0.68017,0.68044,100299999.0
2005-09-27 12:52:00,0.68034,0.68076,0.68029,0.68055,105800000.0
2005-09-27 12:53:00,0.68049,0.6806,0.68017,0.68035,145899999.0
2005-09-27 12:54:00,0.68056,0.68056,0.68012,0.68016,82700001.0
2005-09-27 12:55:00,0.68014,0.68047,0.68,0.68001,177000001.0
2005-09-27 12:56:00,0.67998,0.68034,0.67982,0.68002,128400001.0
2005-09-27 12:57:00,0.67991,0.68043,0.67988,0.6804,187599999.0
2005-09-27 12:58:00,0.68017,0.68064,0.68002,0.68064,168699998.0
2005-09-27 12:59:00,0.6806,0.68067,0.68018,0.68023,81200000.0
2005-09-27 13:00:00,0.6803,0.68043,0.68002,0.68038,110600000.0
2005-09-27 13:01:00,0.68031,0.68045,0.68014,0.68017,99200000.0
2005-09-27 13:02:00,0.68009,0.68048,0.68001,0.68028,150900000.0
2005-09-27 13:03:00,0.68005,0.68041,0.67987,0.6804,133500000.0
2005-09-27 13:04:00,0.68014,0.68046,0.68003,0.6802,140700001.0
2005-09-27 13:05:00,0.68023,0.68066,0.68007,0.68053,136200000.0
2005-09-27 13:06:00,0.68036,0.68083,0.68029,0.68051,134800004.0
2005-09-27 13:07:00,0.68025,0.68077,0.68025,0.68048,194699999.0
2005-09-27 13:08:00,0.68041,0.68121,0.68032,0.6804,168899999.0
2005-09-27 13:09:00,0.68095,0.68106,0.68063,0.68081,128400001.0
2005-09-27 13:10:00,0.68066,0.68084,0.68066,0.68074,124700002.0
2005-09-27 13:11:00,0.68053,0.6811,0.68053,0.68079,125500001.0
2005-09-27 13:12:00,0.68095,0.681,0.68067,0.68067,96500002.0
2005-09-27 13:13:00,0.68073,0.68104,0.68063,0.68086,112000000.0
2005-09-27 13:14:00,0.6811,0.68116,0.68084,0.68101,66900000.0
2005-09-27 13:15:00,0.68092,0.68102,0.68076,0.68085,147400001.0
2005-09-27 13:16:00,0.68112,0.68118,0.68059,0.68068,108100000.0
2005-09-27 13:17:00,0.68067,0.68086,0.68055,0.68062,136100000.0
2005-09-27 13:18:00,0.68051,0.68104,0.68047,0.68076,116700002.0
2005-09-27 13:19:00,0.68061,0.68095,0.68061,0.6808,124300001.0
2005-09-27 13:20:00,0.68054,0.68098,0.68054,0.68066,69500000.0
2005-09-27 13:21:00,0.68084,0.68109,0.68081,0.68109,126199998.0
2005-09-27 13:22:00,0.681,0.68125,0.6809,0.68091,97200001.0
2005-09-27 13:23:00,0.68135,0.68135,0.68065,0.68077,139000002.0
2005-09-27 13:24:00,0.68053,0.68084,0.68027,0.68027,181799999.0
2005-09-27 13:25:00,0.68063,0.68096,0.68051,0.68072,67700001.0
2005-09-27 13:26:00,0.68101,0.68103,0.68052,0.68076,133100000.0
2005-09-27 13:27:00,0.6808,0.68103,0.68056,0.68089,204600000.0
2005-09-27 13:28:00,0.68096,0.68113,0.68045,0.68048,95000001.0
2005-09-27 13:29:00,0.68075,0.68075,0.68043,0.68043,175399998.0
2005-09-27 13:30:00,0.68062,0.68067,0.68037,0.68048,178600001.0
2005-09-27 13:31:00,0.68041,0.68057,0.6804,0.68048,88599999.0
2005-09-27 13:32:00,0.68054,0.68062,0.68032,0.68036,130800000.0
2005-09-27 13:33:00,0.6803,0.68074,0.68022,0.68056,108400001.0
2005-09-27 13:34:00,0.68049,0.68072,0.68037,0.68037,86900001.0
2005-09-27 13:35:00,0.68028,0.68049,0.68013,0.68019,194899998.0
2005-09-27 13:36:00,0.68048,0.68048,0.68015,0.68033,107600000.0
2005-09-27 13:37:00,0.68036,0.68045,0.67989,0.6802,168199998.0
2005-09-27 13:38:00,0.6803,0.68034,0.6799,0.6802,160499998.0
2005-09-27 13:39:00,0.68011,0.68056,0.68003,0.68047,150200001.0
2005-09-27 13:40:00,0.67996,0.68034,0.67988,0.6802,87500001.0
2005-09-27 13:41:00,0.68029,0.68056,0.67999,0.68036,199399999.0
2005-09-27 13:42:00,0.68033,0.68047,0.6802,0.68027,94700000.0
2005-09-27 13:43:00,0.68023,0.6804,0.68011,0.68018,83500000.0
2005-09-27 13:44:00,0.68011,0.68042,0.67995,0.68023,150800000.0
2005-09-27 13:45:00,0.68032,0.68053,0.68009,0.68051,110100000.0
2005-09-27 13:46:00,0.68049,0.68056,0.68017,0.68033,122000000.0
2005-09-27 13:47:00,0.6804,0.68073,0.6801,0.6801,110700001.0
2005-09-27 13:48:00,0.68003,0.68035,0.68,0.68013,101400000.0
2005-09-27 13:49:00,0.68044,0.68044,0.68006,0.68014,106899999.0
2005-09-27 13:50:00,0.6803,0.68048,0.68006,0.68038,99900000.0
2005-09-27 13:51:00,0.68033,0.68066,0.68019,0.68028,129500000.0
2005-09-27 13:52:00,0.68046,0.68047,0.68028,0.68036,87200000.0
2005-09-27 13:53:00,0.6805,0.68075,0.68031,0.68046,165900000.0
2005-09-27 13:54:00,0.68021,0.68063,0.68021,0.68063,185299999.0
2005-09-27 13:55:00,0.6804,0.6807,0.68031,0.68055,99899999.0
2005-09-27 13:56:00,0.68058,0.6808,0.68046,0.68068,117800001.0
2005-09-27 13:57:00,0.68085,0.68085,0.68036,0.68063,149999998.0
2005-09-27 13:58:00,0.68063,0.68079,0.68046,0.68067,78699998.0
2005-09-27 13:59:00,0.68054,0.68079,0.6804,0.68059,128500001.0
2005-09-27 14:00:00,0.68069,0.6809,0.68023,0.6807,133700000.0
2005-09-27 14:01:00,0.68066,0.681,0.68048,0.68048,151999999.0
2005-09-27 14:02:00,0.6806,0.68084,0.68039,0.68081,112700000.0
2005-09-27 14:03:00,0.68059,0.68121,0.68045,0.68068,188400000.0
2005-09-27 14:04:00,0.68058,0.68095,0.68036,0.68082,187400002.0
2005-09-27 14:05:00,0.68065,0.6809,0.68037,0.68078,130699999.0
2005-09-27 14:06:00,0.68045,0.68062,0.68021,0.68032,103700002.0
2005-09-27 14:07:00,0.6803,0.68068,0.6801,0.68062,107599999.0
2005-09-27 14:08:00,0.68028,0.68052,0.68006,0.68029,175800001.0
2005-09-27 14:09:00,0.68035,0.68051,0.67998,0.68018,114200000.0
2005-09-27 14:10:00,0.68006,0.68056,0.67997,0.68024,138500001.0
2005-09-27 14:11:00,0.67991,0.68017,0.67989,0.67994,120099998.0
2005-09-27 14:12:00,0.68002,0.68019,0.6798,0.6798,88900002.0
2005-09-27 14:13:00,0.67995,0.68033,0.67971,0.67977,90900000.0
2005-09-27 14:14:00,0.6798,0.68062,0.67968,0.67968,222600000.0
2005-09-27 14:15:00,0.67986,0.68006,0.67968,0.67968,111900000.0
2005-09-27 14:16:00,0.67976,0.68,0.67962,0.67964,181399998.0
2005-09-27 14:17:00,0.67984,0.67988,0.67922,0.67971,130600000.0
2005-09-27 14:18:00,0.67956,0.67977,0.67931,0.67971,190399998.0
2005-09-27 14:19:00,0.67984,0.67984,0.67949,0.67966,191899999.0
2005-09-27 14:20:00,0.67956,0.67967,0.67936,0.67947,135199999.0
2005-09-27 14:21:00,0.67969,0.67974,0.67916,0.67937,106599999.0
2005-09-27 14:22:00,0.67951,0.67973,0.67929,0.67961,113299999.0
2005-09-27 14:23:00,0.67943,0.67983,0.67936,0.67981,119600000.0
2005-09-27 14:24:00,0.67977,0.67977,0.67938,0.67943,90400000.0
2005-09-27 14:25:00,0.67952,0.67963,0.67926,0.67942,161199998.0
2005-09-27 14:26:00,0.67947,0.6797,0.67932,0.67932,109000000.0
2005-09-27 14:27:00,0.67951,0.67968,0.67928,0.67955,99600001.0
2005-09-27 14:28:00,0.67967,0.67974,0.67926,0.67952,117599999.0
2005-09-27 14:29:00,0.67941,0.67963,0.67922,0.67947,93300002.0
2005-09-27 14:30:00,0.67953,0.67969,0.6793,0.67934,118000000.0
2005-09-27 14:31:00,0.67922,0.67955,0.67918,0.67948,119600000.0
2005-09-27 14:32:00,0.67923,0.6795,0.67921,0.67941,182299998.0
2005-09-27 14:33:00,0.67925,0.67941,0.67899,0.67922,124300000.0
2005-09-27 14:34:00,0.67934,0.67963,0.67905,0.67963,67700000.0
2005-09-27 14:35:00,0.67969,0.67969,0.67916,0.6795,154700000.0
2005-09-27 14:36:00,0.67913,0.67961,0.67913,0.67961,78800000.0
2005-09-27 14:37:00,0.67931,0.67994,0.67921,0.67975,132999999.0
2005-09-27 14:38:00,0.67978,0.68045,0.6797,0.68043,168000004.0
2005-09-27 14:39:00,0.6805,0.6807,0.68008,0.68026,249699998.0
2005-09-27 14:40:00,0.68008,0.68042,0.68002,0.68002,100800001.0
2005-09-27 14:41:00,0.67983,0.68018,0.67968,0.68,86300000.0
2005-09-27 14:42:00,0.67985,0.68005,0.67959,0.6797,157800001.0
2005-09-27 14:43:00,0.67984,0.68007,0.67971,0.67999,133699998.0
2005-09-27 14:44:00,0.67971,0.68035,0.67971,0.68001,130900001.0
2005-09-27 14:45:00,0.67978,0.68022,0.67966,0.68003,126100001.0
2005-09-27 14:46:00,0.67993,0.68004,0.67951,0.6798,146500002.0
2005-09-27 14:47:00,0.6798,0.68001,0.67944,0.67982,197399999.0
2005-09-27 14:48:00,0.68001,0.68011,0.67947,0.67964,154599999.0
2005-09-27 14:49:00,0.67952,0.67954,0.67912,0.6792,94700002.0
2005-09-27 14:50:00,0.67915,0.6799,0.67907,0.67988,126800000.0
2005-09-27 14:51:00,0.67977,0.67986,0.67936,0.67947,93799999.0
2005-09-27 14:52:00,0.67952,0.67964,0.67932,0.67956,96300001.0
2005-09-27 14:53:00,0.67997,0.68008,0.67947,0.67967,144600001.0
2005-09-27 14:54:00,0.67961,0.68008,0.67959,0.68003,64400000.0
2005-09-27 14:55:00,0.67984,0.68006,0.67964,0.67993,108199999.0
2005-09-27 14:56:00,0.68006,0.68013,0.67983,0.67983,130499999.0
2005-09-27 14:57:00,0.68005,0.68011,0.67974,0.67974,129999999.0
2005-09-27 14:58:00,0.67979,0.67994,0.67958,0.67973,117100000.0
2005-09-27 14:59:00,0.67969,0.6801,0.67958,0.67994,123500002.0
2005-09-27 15:00:00,0.67985,0.68,0.6796,0.67989,109700001.0
2005-09-27 15:01:00,0.67965,0.68004,0.67961,0.68002,153899999.0
2005-09-27 15:02:00,0.67996,0.67996,0.67961,0.67961,115399999.0
2005-09-27 15:03:00,0.67964,0.67999,0.67962,0.67981,144299999.0
2005-09-27 15:04:00,0.68001,0.68027,0.67991,0.68021,71500000.0
2005-09-27 15:05:00,0.68044,0.68048,0.67996,0.68023,57200001.0
2005-09-27 15:06:00,0.68025,0.68045,0.67985,0.68007,204900001.0
2005-09-27 15:07:00,0.68035,0.68042,0.67979,0.68017,81100000.0
2005-09-27 15:08:00,0.68009,0.68055,0.67992,0.68017,129100000.0
2005-09-27 15:09:00,0.68041,0.68041,0.68007,0.68013,77300001.0
2005-09-27 15:10:00,0.67996,0.68027,0.67991,0.68018,72399999.0
2005-09-27 15:11:00,0.68036,0.68036,0.67987,0.67996,113599999.0
2005-09-27 15:12:00,0.68004,0.68022,0.67978,0.6802,174299998.0
2005-09-27 15:13:00,0.68015,0.68029,0.68008,0.68028,109499998.0
2005-09-27 15:14:00,0.68049,0.68049,0.67997,0.68031,99200001.0
2005-09-27 15:15:00,0.68022,0.68041,0.68006,0.68032,108700000.0
2005-09-27 15:16:00,0.6806,0.68069,0.67995,0.68012,129199999.0
2005-09-27 15:17:00,0.6802,0.68026,0.67985,0.67994,86400000.0
2005-09-27 15:18:00,0.67978,0.67999,0.67959,0.67963,142999998.0
2005-09-27 15:19:00,0.67961,0.67989,0.67943,0.67967,182900002.0
2005-09-27 15:20:00,0.67973,0.67979,0.67933,0.67953,211800002.0
2005-09-27 15:21:00,0.67946,0.67961,0.67929,0.67929,77500000.0
2005-09-27 15:22:00,0.67951,0.67971,0.67921,0.67935,163600001.0
2005-09-27 15:23:00,0.6795,0.67968,0.67936,0.67968,119900001.0
2005-09-27 15:24:00,0.67957,0.67985,0.67901,0.67938,155600001.0
2005-09-27 15:25:00,0.67955,0.67967,0.6791,0.67933,104800000.0
2005-09-27 15:26:00,0.67932,0.67961,0.67924,0.67943,138500003.0
2005-09-27 15:27:00,0.67954,0.67978,0.67935,0.67957,146800000.0
2005-09-27 15:28:00,0.67957,0.67994,0.6794,0.6796,190100001.0
2005-09-27 15:29:00,0.67945,0.67994,0.67945,0.67963,141900000.0
2005-09-27 15:30:00,0.67989,0.68,0.6796,0.6796,63999999.0
2005-09-27 15:31:00,0.68009,0.68013,0.67961,0.67983,145499998.0
2005-09-27 15:32:00,0.67954,0.67995,0.67948,0.67968,86799999.0
2005-09-27 15:33:00,0.67981,0.68003,0.67944,0.67949,69200000.0
2005-09-27 15:34:00,0.67971,0.67972,0.67942,0.67942,96899999.0
2005-09-27 15:35:00,0.67939,0.67957,0.67927,0.67941,58800000.0
2005-09-27 15:36:00,0.67953,0.67975,0.6793,0.67931,112400000.0
2005-09-27 15:37:00,0.67936,0.67948,0.67913,0.67936,136999999.0
2005-09-27 15:38:00,0.6794,0.67961,0.67922,0.67958,106500000.0
2005-09-27 15:39:00,0.67944,0.6796,0.67921,0.67956,147299999.0
2005-09-27 15:40:00,0.67964,0.6798,0.67926,0.67952,166799998.0
2005-09-27 15:41:00,0.67941,0.67975,0.67923,0.67971,106400000.0
2005-09-27 15:42:00,0.67972,0.67973,0.67915,0.67935,63300000.0
2005-09-27 15:43:00,0.67933,0.67957,0.67929,0.6793,101700000.0
2005-09-27 15:44:00,0.67937,0.67948,0.67914,0.67925,139600002.0
2005-09-27 15:45:00,0.67916,0.67964,0.67914,0.67934,137000001.0
2005-09-27 15:46:00,0.67918,0.67967,0.67918,0.67935,97000000.0
2005-09-27 15:47:00,0.67943,0.67973,0.67926,0.67935,150400000.0
2005-09-27 15:48:00,0.67944,0.67966,0.67927,0.67956,118600000.0
2005-09-27 15:49:00,0.67955,0.67976,0.67934,0.67955,89699999.0
2005-09-27 15:50:00,0.67949,0.67965,0.67936,0.6795,98500002.0
2005-09-27 15:51:00,0.6797,0.67973,0.67924,0.67973,187299998.0
2005-09-27 15:52:00,0.67959,0.67973,0.67933,0.67933,123999999.0
2005-09-27 15:53:00,0.67952,0.67973,0.67914,0.67936,173200001.0
2005-09-27 15:54:00,0.67948,0.67987,0.67942,0.6797,94500002.0
2005-09-27 15:55:00,0.67972,0.67993,0.67961,0.67982,92600000.0
2005-09-27 15:56:00,0.67968,0.68046,0.67968,0.68034,115300000.0
2005-09-27 15:57:00,0.68039,0.68042,0.67991,0.68003,121500001.0
2005-09-27 15:58:00,0.68017,0.68024,0.67982,0.67997,175099999.0
2005-09-27 15:59:00,0.68016,0.68029,0.67987,0.68012,87000000.0
2005-09-27 16:00:00,0.6802,0.68057,0.68014,0.68052,120000001.0
2005-09-27 16:01:00,0.6807,0.6807,0.68003,0.68023,102599999.0
2005-09-27 16:02:00,0.68005,0.68029,0.67999,0.68013,125500002.0
2005-09-27 16:03:00,0.68015,0.68047,0.68005,0.68007,114400001.0
2005-09-27 16:04:00,0.67992,0.68008,0.67967,0.67983,109300001.0
2005-09-27 16:05:00,0.67994,0.68012,0.67977,0.67978,111299999.0
2005-09-27 16:06:00,0.68024,0.68044,0.67978,0.68006,125499999.0
2005-09-27 16:07:00,0.68025,0.68027,0.68003,0.68018,86600000.0
2005-09-27 16:08:00,0.6804,0.68054,0.68003,0.68019,175000001.0
2005-09-27 16:09:00,0.68032,0.68034,0.68002,0.68015,102999998.0
2005-09-27 16:10:00,0.68027,0.68027,0.67968,0.67984,101900000.0
2005-09-27 16:11:00,0.67967,0.68005,0.67958,0.6797,123999999.0
2005-09-27 16:12:00,0.6795,0.67982,0.67925,0.6795,139800000.0
2005-09-27 16:13:00,0.67962,0.67979,0.67946,0.6795,112400000.0
2005-09-27 16:14:00,0.67953,0.67966,0.67914,0.67932,78599999.0
2005-09-27 16:15:00,0.67939,0.67972,0.67916,0.67919,161699999.0
2005-09-27 16:16:00,0.67936,0.67973,0.67932,0.67932,110700000.0
2005-09-27 16:17:00,0.67945,0.67983,0.67945,0.67983,167799999.0
2005-09-27 16:18:00,0.67974,0.67999,0.67958,0.67974,85699999.0
2005-09-27 16:19:00,0.67973,0.68045,0.67953,0.67977,245100002.0
2005-09-27 16:20:00,0.67965,0.67991,0.67958,0.6797,142099997.0
2005-09-27 16:21:00,0.67971,0.67979,0.6794,0.67958,160500001.0
2005-09-27 16:22:00,0.67959,0.67989,0.67937,0.67985,165899997.0
2005-09-27 16:23:00,0.67972,0.67972,0.67936,0.67955,132700000.0
2005-09-27 16:24:00,0.67945,0.67983,0.67937,0.6797,82800000.0
2005-09-27 16:25:00,0.67941,0.67956,0.6793,0.67942,147800000.0
2005-09-27 16:26:00,0.67935,0.67974,0.67935,0.67962,81900000.0
2005-09-27 16:27:00,0.67978,0.68005,0.67962,0.67986,132400001.0
2005-09-27 16:28:00,0.67995,0.68038,0.67978,0.68016,108199998.0
2005-09-27 16:29:00,0.68011,0.68015,0.6799,0.67995,110300000.0
2005-09-27 16:30:00,0.68017,0.68017,0.6796,0.67992,98000000.0
2005-09-27 16:31:00,0.67983,0.68023,0.6798,0.67991,148000002.0
2005-09-27 16:32:00,0.67972,0.68008,0.6795,0.67979,195999999.0
2005-09-27 16:33:00,0.67984,0.68022,0.67961,0.68019,209500002.0
2005-09-27 16:34:00,0.68008,0.68008,0.67968,0.67983,97599999.0
2005-09-27 16:35:00,0.67994,0.68018,0.67969,0.67987,104900000.0
2005-09-27 16:36:00,0.68014,0.68023,0.67988,0.68019,83200000.0
2005-09-27 16:37:00,0.68027,0.68034,0.68004,0.68012,100099999.0
2005-09-27 16:38:00,0.68044,0.68055,0.68014,0.68025,125599999.0
2005-09-27 16:39:00,0.68037,0.68054,0.68015,0.68023,104800000.0
2005-09-27 16:40:00,0.68032,0.68043,0.67961,0.67976,135200002.0
2005-09-27 16:41:00,0.67989,0.67993,0.67956,0.67967,66200000.0
2005-09-27 16:42:00,0.67954,0.67976,0.67936,0.67976,89900000.0
2005-09-27 16:43:00,0.67973,0.67988,0.67936,0.67954,154000000.0
2005-09-27 16:44:00,0.67949,0.67953,0.67914,0.67935,130800000.0
2005-09-27 16:45:00,0.67919,0.67942,0.67907,0.67918,89800000.0
2005-09-27 16:46:00,0.67952,0.67953,0.679,0.67937,132200000.0
2005-09-27 16:47:00,0.67936,0.67949,0.67906,0.67948,166700000.0
2005-09-27 16:48:00,0.67921,0.67955,0.67917,0.67953,214500002.0
2005-09-27 16:49:00,0.67947,0.67955,0.67932,0.67935,205500002.0
2005-09-27 16:50:00,0.67926,0.67946,0.67908,0.67933,141900000.0
2005-09-27 16:51:00,0.67948,0.67948,0.67895,0.67895,155799999.0
2005-09-27 16:52:00,0.67928,0.6794,0.67881,0.67909,117499999.0
2005-09-27 16:53:00,0.67877,0.67903,0.67859,0.67884,118400000.0
2005-09-27 16:54:00,0.6787,0.6793,0.67857,0.6793,133699998.0
2005-09-27 16:55:00,0.6791,0.6791,0.67838,0.67847,130599999.0
2005-09-27 16:56:00,0.67863,0.67888,0.67848,0.67859,128400002.0
2005-09-27 16:57:00,0.67867,0.67877,0.67833,0.67876,132300001.0
2005-09-27 16:58:00,0.67882,0.67895,0.67834,0.67891,188900000.0
2005-09-27 16:59:00,0.67887,0.67907,0.67854,0.67906,220900000.0
2005-09-27 17:00:00,0.67878,0.67924,0.6785,0.67921,181700003.0
2005-09-27 17:01:00,0.67917,0.67919,0.67882,0.67896,71800000.0
2005-09-27 17:02:00,0.679,0.67971,0.67887,0.67968,133799999.0
2005-09-27 17:03:00,0.68006,0.68006,0.6793,0.67955,91300001.0
2005-09-27 17:04:00,0.67931,0.67944,0.67906,0.67937,124999999.0
2005-09-27 17:05:00,0.67942,0.67949,0.67897,0.67933,121200000.0
2005-09-27 17:06:00,0.67928,0.67945,0.67892,0.67924,191099999.0
2005-09-27 17:07:00,0.67924,0.67933,0.67906,0.67931,97800001.0
2005-09-27 17:08:00,0.67931,0.6796,0.679,0.67911,179900000.0
2005-09-27 17:09:00,0.6791,0.67944,0.67904,0.67906,87600001.0
2005-09-27 17:10:00,0.67928,0.67942,0.67909,0.67923,86900001.0
2005-09-27 17:11:00,0.67895,0.67943,0.67895,0.6792,90100000.0
2005-09-27 17:12:00,0.67941,0.67956,0.67913,0.67932,84000000.0
2005-09-27 17:13:00,0.67946,0.67975,0.67921,0.67927,193999999.0
2005-09-27 17:14:00,0.67916,0.67975,0.67916,0.67975,117600000.0
2005-09-27 17:15:00,0.67943,0.67959,0.67925,0.6794,169900001.0
2005-09-27 17:16:00,0.67945,0.67953,0.67929,0.67939,136199999.0
2005-09-27 17:17:00,0.67929,0.67958,0.67923,0.67925,128099999.0
2005-09-27 17:18:00,0.6795,0.67951,0.67902,0.67918,173100000.0
2005-09-27 17:19:00,0.67931,0.67941,0.67888,0.67894,91100000.0
2005-09-27 17:20:00,0.67901,0.6793,0.679,0.67915,173399997.0
2005-09-27 17:21:00,0.67901,0.6796,0.67901,0.67929,134599999.0
2005-09-27 17:22:00,0.67935,0.67938,0.67904,0.67938,169699996.0
2005-09-27 17:23:00,0.67925,0.67948,0.67919,0.67927,83599999.0
2005-09-27 17:24:00,0.67929,0.67961,0.67928,0.67936,143600001.0
2005-09-27 17:25:00,0.67928,0.67954,0.67924,0.67937,110699999.0
2005-09-27 17:26:00,0.67949,0.67956,0.6792,0.67921,124399999.0
2005-09-27 17:27:00,0.67959,0.67959,0.67915,0.67924,112400000.0
2005-09-27 17:28:00,0.67934,0.67949,0.67922,0.67922,176599997.0
2005-09-27 17:29:00,0.6794,0.67958,0.67927,0.67958,70500000.0
2005-09-27 17:30:00,0.67951,0.67974,0.67926,0.67955,104499999.0
2005-09-27 17:31:00,0.67954,0.67975,0.6792,0.67955,181799998.0
2005-09-27 17:32:00,0.67951,0.67956,0.67916,0.67925,134399998.0
2005-09-27 17:33:00,0.67946,0.67946,0.6792,0.6792,61999999.0
2005-09-27 17:34:00,0.67942,0.67953,0.67916,0.6792,103799999.0
2005-09-27 17:35:00,0.67919,0.67935,0.67906,0.6793,135999998.0
2005-09-27 17:36:00,0.67954,0.67963,0.67902,0.67926,123799999.0
2005-09-27 17:37:00,0.67937,0.67937,0.67884,0.67895,86200000.0
2005-09-27 17:38:00,0.67887,0.67913,0.67887,0.67909,87699999.0
2005-09-27 17:39:00,0.67924,0.67939,0.67909,0.67913,128800000.0
2005-09-27 17:40:00,0.67901,0.67937,0.67898,0.67923,138899998.0
2005-09-27 17:41:00,0.67915,0.67929,0.67902,0.67929,49800001.0
2005-09-27 17:42:00,0.67924,0.67947,0.67901,0.67916,139500001.0
2005-09-27 17:43:00,0.67924,0.67932,0.6789,0.67932,135899999.0
2005-09-27 17:44:00,0.67918,0.67939,0.67907,0.67932,106000000.0
2005-09-27 17:45:00,0.67926,0.67935,0.67892,0.67935,74400001.0
2005-09-27 17:46:00,0.67911,0.67928,0.67888,0.67906,71700000.0
2005-09-27 17:47:00,0.6792,0.67952,0.67912,0.67937,65099998.0
2005-09-27 17:48:00,0.67947,0.67965,0.67931,0.67947,112599998.0
2005-09-27 17:49:00,0.67948,0.67949,0.67905,0.6792,61100000.0
2005-09-27 17:50:00,0.67922,0.6793,0.67899,0.6792,173600001.0
2005-09-27 17:51:00,0.67927,0.6793,0.67911,0.67921,123899997.0
2005-09-27 17:52:00,0.67922,0.67922,0.67904,0.67907,49400000.0
2005-09-27 17:53:00,0.67897,0.67933,0.67889,0.67933,74900000.0
2005-09-27 17:54:00,0.67929,0.67938,0.67904,0.67912,98100000.0
2005-09-27 17:55:00,0.67917,0.67932,0.67904,0.67932,154099997.0
2005-09-27 17:56:00,0.67917,0.67949,0.67903,0.67935,110700000.0
2005-09-27 17:57:00,0.67943,0.67945,0.67904,0.67926,217900003.0
2005-09-27 17:58:00,0.67946,0.67946,0.67895,0.67915,154900000.0
2005-09-27 17:59:00,0.6792,0.67932,0.67823,0.67872,121200001.0
2005-09-27 18:00:00,0.67865,0.67871,0.67812,0.6785,121999999.0
2005-09-27 18:01:00,0.67857,0.67868,0.67837,0.6786,149399999.0
2005-09-27 18:02:00,0.67863,0.67871,0.67826,0.67853,58600000.0
2005-09-27 18:03:00,0.67855,0.67873,0.67822,0.67836,441400000.0
2005-09-27 18:04:00,0.6785,0.67861,0.67825,0.67828,231399998.0
2005-09-27 18:05:00,0.67845,0.6787,0.67824,0.67835,400700001.0
2005-09-27 18:06:00,0.6786,0.67876,0.67827,0.67832,233599998.0
2005-09-27 18:07:00,0.67842,0.67856,0.67823,0.6785,279399997.0
2005-09-27 18:08:00,0.67855,0.6786,0.6783,0.67845,118100000.0
2005-09-27 18:09:00,0.67847,0.67866,0.67814,0.67862,273899999.0
2005-09-27 18:10:00,0.67861,0.67868,0.67834,0.67865,154099999.0
2005-09-27 18:11:00,0.67852,0.6787,0.67823,0.67827,77900000.0
2005-09-27 18:12:00,0.67843,0.67873,0.67827,0.6787,158900004.0
2005-09-27 18:13:00,0.67865,0.67876,0.67849,0.67853,122800000.0
2005-09-27 18:14:00,0.67863,0.67879,0.67853,0.67877,129599999.0
2005-09-27 18:15:00,0.67895,0.67913,0.67845,0.67906,199099999.0
2005-09-27 18:16:00,0.67866,0.67908,0.67857,0.67892,360600002.0
2005-09-27 18:17:00,0.67884,0.6792,0.67878,0.67909,246499999.0
2005-09-27 18:18:00,0.67903,0.67931,0.67867,0.67916,311499999.0
2005-09-27 18:19:00,0.67905,0.67938,0.67871,0.67885,321400000.0
2005-09-27 18:20:00,0.67888,0.67911,0.67881,0.67886,118500000.0
2005-09-27 18:21:00,0.67907,0.67909,0.67877,0.67899,196299999.0
2005-09-27 18:22:00,0.67897,0.67916,0.67863,0.67879,150099999.0
2005-09-27 18:23:00,0.67869,0.67908,0.67863,0.67902,276500000.0
2005-09-27 18:24:00,0.67904,0.67904,0.6786,0.67887,296299998.0
2005-09-27 18:25:00,0.67884,0.67917,0.67864,0.6789,186199998.0
2005-09-27 18:26:00,0.67892,0.6791,0.67865,0.67878,196700000.0
2005-09-27 18:27:00,0.67879,0.67922,0.67865,0.67881,311800002.0
2005-09-27 18:28:00,0.67897,0.67906,0.67869,0.67879,235699996.0
2005-09-27 18:29:00,0.67877,0.67904,0.67873,0.67893,237999998.0
2005-09-27 18:30:00,0.67876,0.67903,0.67873,0.67887,111200002.0
2005-09-27 18:31:00,0.67874,0.67904,0.67862,0.67875,238200001.0
2005-09-27 18:32:00,0.6787,0.67894,0.67866,0.6787,71300000.0
2005-09-27 18:33:00,0.67883,0.67892,0.67833,0.67852,312699996.0
2005-09-27 18:34:00,0.67865,0.67887,0.67834,0.67885,123099999.0
2005-09-27 18:35:00,0.67876,0.67888,0.67833,0.67833,187399998.0
2005-09-27 18:36:00,0.6787,0.67887,0.67837,0.67867,258800001.0
2005-09-27 18:37:00,0.67866,0.67895,0.67848,0.67887,208699997.0
2005-09-27 18:38:00,0.67864,0.67904,0.67836,0.67886,200199998.0
2005-09-27 18:39:00,0.67876,0.67887,0.67854,0.67877,411100000.0
2005-09-27 18:40:00,0.67856,0.67869,0.67839,0.67842,145599997.0
2005-09-27 18:41:00,0.67821,0.67881,0.67799,0.67858,278300001.0
2005-09-27 18:42:00,0.6785,0.67858,0.67787,0.67815,96100000.0
2005-09-27 18:43:00,0.6783,0.6784,0.6777,0.67826,669000001.0
2005-09-27 18:44:00,0.67817,0.67841,0.67782,0.67815,313700001.0
2005-09-27 18:45:00,0.67819,0.67837,0.67774,0.67817,503799999.0
2005-09-27 18:46:00,0.67827,0.67838,0.67775,0.67838,188599998.0
2005-09-27 18:47:00,0.67845,0.67854,0.67796,0.678,197900001.0
2005-09-27 18:48:00,0.67802,0.67842,0.67782,0.6779,271599997.0
2005-09-27 18:49:00,0.67785,0.67831,0.67785,0.67792,208799997.0
2005-09-27 18:50:00,0.67819,0.67839,0.67796,0.67812,170599999.0
2005-09-27 18:51:00,0.67843,0.67851,0.67803,0.67837,126599999.0
2005-09-27 18:52:00,0.67837,0.67851,0.67815,0.67815,147000001.0
2005-09-27 18:53:00,0.67807,0.67846,0.67807,0.67846,101900001.0
2005-09-27 18:54:00,0.6779,0.67828,0.6779,0.67799,124799999.0
2005-09-27 18:55:00,0.67813,0.6785,0.67798,0.67828,193100000.0
2005-09-27 18:56:00,0.67855,0.67855,0.67815,0.67835,176000001.0
2005-09-27 18:57:00,0.67811,0.67854,0.67806,0.67814,122700002.0
2005-09-27 18:58:00,0.67824,0.67835,0.67815,0.6782,135600001.0
2005-09-27 18:59:00,0.67803,0.67846,0.67788,0.67833,245900000.0
2005-09-27 19:00:00,0.6781,0.6784,0.67794,0.67803,128000000.0
2005-09-27 19:01:00,0.67832,0.67833,0.67801,0.67801,182099996.0
2005-09-27 19:02:00,0.67811,0.67825,0.67799,0.67825,111000000.0
2005-09-27 19:03:00,0.67833,0.67834,0.67804,0.67822,283699999.0
2005-09-27 19:04:00,0.67799,0.67827,0.67797,0.67804,168100000.0
2005-09-27 19:05:00,0.67835,0.67859,0.6781,0.67845,134399998.0
2005-09-27 19:06:00,0.67856,0.67858,0.67816,0.67852,301300003.0
2005-09-27 19:07:00,0.67843,0.67856,0.67813,0.67816,248899998.0
2005-09-27 19:08:00,0.67829,0.67847,0.67809,0.67829,232599999.0
2005-09-27 19:09:00,0.67825,0.67874,0.67805,0.67872,196200000.0
2005-09-27 19:10:00,0.6787,0.67872,0.67833,0.67848,113399998.0
2005-09-27 19:11:00,0.67851,0.67863,0.67826,0.67848,125900000.0
2005-09-27 19:12:00,0.67821,0.67853,0.67821,0.67849,116300001.0
2005-09-27 19:13:00,0.67841,0.67853,0.67826,0.67826,168700002.0
2005-09-27 19:14:00,0.67834,0.67844,0.67821,0.67821,124400001.0
2005-09-27 19:15:00,0.67829,0.67853,0.67825,0.67831,175200002.0
2005-09-27 19:16:00,0.67814,0.6785,0.67814,0.67846,153300000.0
2005-09-27 19:17:00,0.67841,0.67851,0.67825,0.67837,92200001.0
2005-09-27 19:18:00,0.67825,0.67881,0.67822,0.67881,80500000.0
2005-09-27 19:19:00,0.67839,0.67867,0.67835,0.67837,153800001.0
2005-09-27 19:20:00,0.6784,0.67884,0.67839,0.67839,167399999.0
2005-09-27 19:21:00,0.67859,0.67886,0.67829,0.6787,154899998.0
2005-09-27 19:22:00,0.67883,0.67887,0.67857,0.67875,267699998.0
2005-09-27 19:23:00,0.67877,0.679,0.67865,0.67867,50400000.0
2005-09-27 19:24:00,0.679,0.67915,0.67883,0.67897,125199999.0
2005-09-27 19:25:00,0.67898,0.6791,0.67891,0.67897,97599999.0
2005-09-27 19:26:00,0.67884,0.67907,0.67859,0.67895,73800000.0
2005-09-27 19:27:00,0.67891,0.67926,0.67885,0.67905,213100000.0
2005-09-27 19:28:00,0.67904,0.6793,0.67881,0.67887,164099999.0
2005-09-27 19:29:00,0.67897,0.67912,0.67887,0.67888,64299999.0
2005-09-27 19:30:00,0.6789,0.67909,0.67885,0.67899,98699999.0
2005-09-27 19:31:00,0.67921,0.67995,0.67921,0.6795,115700000.0
2005-09-27 19:32:00,0.67997,0.68017,0.67944,0.67956,235199997.0
2005-09-27 19:33:00,0.67968,0.67979,0.67934,0.67965,93800001.0
2005-09-27 19:34:00,0.67944,0.67974,0.67938,0.67974,209499999.0
2005-09-27 19:35:00,0.67965,0.67977,0.67927,0.67932,330000001.0
2005-09-27 19:36:00,0.67923,0.67951,0.67922,0.67935,254100000.0
2005-09-27 19:37:00,0.67918,0.6794,0.67902,0.67903,121300002.0
2005-09-27 19:38:00,0.67873,0.67923,0.67867,0.67894,131400001.0
2005-09-27 19:39:00,0.67913,0.67934,0.67885,0.67902,260100000.0
2005-09-27 19:40:00,0.67904,0.67923,0.67888,0.67923,106400000.0
2005-09-27 19:41:00,0.67901,0.67938,0.679,0.67932,84400002.0
2005-09-27 19:42:00,0.67942,0.67942,0.67909,0.67909,128999996.0
2005-09-27 19:43:00,0.67916,0.67928,0.67902,0.67914,118600001.0
2005-09-27 19:44:00,0.67922,0.67936,0.6789,0.67907,174100001.0
2005-09-27 19:45:00,0.67911,0.67931,0.67904,0.67926,99500000.0
2005-09-27 19:46:00,0.67918,0.67954,0.67909,0.67952,111500001.0
2005-09-27 19:47:00,0.6796,0.67963,0.67916,0.67936,117199999.0
2005-09-27 19:48:00,0.67935,0.67951,0.67906,0.67906,158299998.0
2005-09-27 19:49:00,0.67912,0.67952,0.67888,0.67888,166199998.0
2005-09-27 19:50:00,0.67907,0.67936,0.67905,0.67912,204000001.0
2005-09-27 19:51:00,0.67919,0.67942,0.67887,0.67916,170300000.0
2005-09-27 19:52:00,0.67919,0.6794,0.67901,0.67915,190300004.0
2005-09-27 19:53:00,0.67924,0.67928,0.67896,0.67912,241800000.0
2005-09-27 19:54:00,0.67904,0.67931,0.67892,0.67907,171700000.0
2005-09-27 19:55:00,0.67891,0.67934,0.67881,0.6793,284900000.0
2005-09-27 19:56:00,0.67917,0.67931,0.67863,0.6789,291099999.0
2005-09-27 19:57:00,0.67895,0.679,0.67871,0.679,173799998.0
2005-09-27 19:58:00,0.6788,0.67891,0.67864,0.67873,192999998.0
2005-09-27 19:59:00,0.67881,0.67901,0.6786,0.67865,106299999.0
2005-09-27 20:00:00,0.67879,0.67938,0.67862,0.67923,318799998.0
2005-09-27 20:01:00,0.67925,0.67933,0.67882,0.67909,151799999.0
2005-09-27 20:02:00,0.67913,0.67927,0.67894,0.67919,133699999.0
2005-09-27 20:03:00,0.67918,0.67922,0.67899,0.6791,131399999.0
2005-09-27 20:04:00,0.67907,0.67958,0.67878,0.67946,214099998.0
2005-09-27 20:05:00,0.67951,0.67972,0.67912,0.67944,272800000.0
2005-09-27 20:06:00,0.67952,0.67973,0.67921,0.67931,365299999.0
2005-09-27 20:07:00,0.67925,0.67957,0.67923,0.67937,157699997.0
2005-09-27 20:08:00,0.67917,0.67973,0.67917,0.67955,119600000.0
2005-09-27 20:09:00,0.67954,0.67974,0.67917,0.67923,189699999.0
2005-09-27 20:10:00,0.67913,0.67957,0.67913,0.67939,114799999.0
2005-09-27 20:11:00,0.67919,0.67957,0.67919,0.67955,85200000.0
2005-09-27 20:12:00,0.67967,0.67967,0.67918,0.67936,150299999.0
2005-09-27 20:13:00,0.67955,0.67955,0.67892,0.67936,217700000.0
2005-09-27 20:14:00,0.67944,0.67969,0.67921,0.67926,210500000.0
2005-09-27 20:15:00,0.67958,0.67963,0.67944,0.67944,86699999.0
2005-09-27 20:16:00,0.67938,0.67971,0.67902,0.67958,510999996.0
2005-09-27 20:17:00,0.67949,0.67968,0.67894,0.67912,315500000.0
2005-09-27 20:18:00,0.67927,0.67951,0.67919,0.67936,100299999.0
2005-09-27 20:19:00,0.67934,0.6795,0.67913,0.6794,132500000.0
2005-09-27 20:20:00,0.67917,0.67957,0.67915,0.67951,123900001.0
2005-09-27 20:21:00,0.67929,0.67942,0.67916,0.6794,109000001.0
2005-09-27 20:22:00,0.67935,0.67942,0.67911,0.67913,166700003.0
2005-09-27 20:23:00,0.67926,0.67936,0.67895,0.67902,77999999.0
2005-09-27 20:24:00,0.67918,0.67944,0.67881,0.67924,108500002.0
2005-09-27 20:25:00,0.67916,0.67956,0.67904,0.67922,158499999.0
2005-09-27 20:26:00,0.67928,0.67947,0.6791,0.67924,92099998.0
2005-09-27 20:27:00,0.67942,0.67963,0.6792,0.67956,120199998.0
2005-09-27 20:28:00,0.67937,0.6795,0.67913,0.67914,79000000.0
2005-09-27 20:29:00,0.67951,0.6796,0.6792,0.67945,315999997.0
2005-09-27 20:30:00,0.67929,0.67958,0.67915,0.67936,313300003.0
2005-09-27 20:31:00,0.67941,0.67968,0.67914,0.67942,268199999.0
2005-09-27 20:32:00,0.67915,0.67959,0.67909,0.67913,127600000.0
2005-09-27 20:33:00,0.67926,0.67961,0.67924,0.6796,242800005.0
2005-09-27 20:34:00,0.67964,0.67978,0.67906,0.67938,167200000.0
2005-09-27 20:35:00,0.67952,0.67975,0.67944,0.67973,121500000.0
2005-09-27 20:36:00,0.67989,0.67994,0.67924,0.67948,268100001.0
2005-09-27 20:37:00,0.6794,0.67974,0.67939,0.67949,200699999.0
2005-09-27 20:38:00,0.67955,0.67986,0.67945,0.67969,143699999.0
2005-09-27 20:39:00,0.6798,0.68006,0.67967,0.6798,102700001.0
2005-09-27 20:40:00,0.67985,0.68004,0.67968,0.68001,223999999.0
2005-09-27 20:41:00,0.68002,0.68028,0.67976,0.67981,187700002.0
2005-09-27 20:42:00,0.67982,0.68014,0.67972,0.68002,177099999.0
2005-09-27 20:43:00,0.68,0.68034,0.67975,0.68034,256899997.0
2005-09-27 20:44:00,0.68009,0.68011,0.67992,0.67992,61900000.0
2005-09-27 20:45:00,0.67984,0.68009,0.67981,0.6799,98300001.0
2005-09-27 20:46:00,0.67995,0.68022,0.67979,0.6801,113100001.0
2005-09-27 20:47:00,0.68014,0.68034,0.67987,0.68015,112799999.0
2005-09-27 20:48:00,0.68009,0.68036,0.68002,0.68002,105000000.0
2005-09-27 20:49:00,0.68018,0.68022,0.67983,0.68005,200800001.0
2005-09-27 20:50:00,0.67975,0.68035,0.67965,0.67985,239399999.0
2005-09-27 20:51:00,0.6797,0.68045,0.6797,0.68045,68199999.0
2005-09-27 20:52:00,0.68012,0.6805,0.68005,0.68009,189200001.0
2005-09-27 20:53:00,0.68022,0.68022,0.67979,0.67995,353300001.0
2005-09-27 20:54:00,0.67991,0.68041,0.6798,0.67991,219200002.0
2005-09-27 20:55:00,0.67977,0.68005,0.67977,0.67997,96800000.0
2005-09-27 20:56:00,0.68016,0.68047,0.67954,0.6798,100099999.0
2005-09-27 20:57:00,0.68008,0.68047,0.6799,0.68028,106800002.0
2005-09-27 20:58:00,0.6798,0.68006,0.67969,0.67969,339499999.0
2005-09-27 20:59:00,0.67976,0.68027,0.6796,0.67973,207600000.0
2005-09-27 21:00:00,0.67987,0.6802,0.67973,0.6802,257400001.0
2005-09-27 21:01:00,0.67974,0.68025,0.67974,0.67994,217600002.0
2005-09-27 21:02:00,0.68014,0.68017,0.67988,0.67993,142900000.0
2005-09-27 21:03:00,0.67991,0.6802,0.67972,0.6802,242299998.0
2005-09-27 21:04:00,0.68001,0.68007,0.67946,0.67951,105299998.0
2005-09-27 21:05:00,0.67976,0.67988,0.67955,0.67975,158299998.0
2005-09-27 21:06:00,0.67956,0.6799,0.67954,0.67981,200200001.0
2005-09-27 21:07:00,0.67957,0.68,0.67957,0.67976,106899998.0
2005-09-27 21:08:00,0.67969,0.67987,0.67956,0.67975,175900000.0
2005-09-27 21:09:00,0.67978,0.68017,0.67965,0.67985,237700001.0
2005-09-27 21:10:00,0.67991,0.68001,0.67964,0.67964,208200002.0
2005-09-27 21:11:00,0.67973,0.67995,0.67973,0.67989,69299999.0
2005-09-27 21:12:00,0.67957,0.68,0.67953,0.67966,155599999.0
2005-09-27 21:13:00,0.67993,0.67993,0.67959,0.67986,146000001.0
2005-09-27 21:14:00,0.67982,0.67982,0.67963,0.67963,141699998.0
2005-09-27 21:15:00,0.67971,0.67993,0.6796,0.67965,234600002.0
2005-09-27 21:16:00,0.6798,0.67985,0.6796,0.67977,172999999.0
2005-09-27 21:17:00,0.67959,0.67997,0.67957,0.67979,249100001.0
2005-09-27 21:18:00,0.67976,0.67991,0.67964,0.67971,261100000.0
2005-09-27 21:19:00,0.67983,0.68004,0.67958,0.6797,117800000.0
2005-09-27 21:20:00,0.67987,0.67998,0.67958,0.67962,248999999.0
2005-09-27 21:21:00,0.67982,0.67986,0.67955,0.67964,85800000.0
2005-09-27 21:22:00,0.67976,0.67994,0.67964,0.67975,114499999.0
2005-09-27 21:23:00,0.67969,0.67996,0.67964,0.67991,187200000.0
2005-09-27 21:24:00,0.67989,0.67989,0.6795,0.6795,139600002.0
2005-09-27 21:25:00,0.67974,0.67995,0.67966,0.67976,167800001.0
2005-09-27 21:26:00,0.67993,0.67996,0.67965,0.67969,136800001.0
2005-09-27 21:27:00,0.67966,0.67988,0.67965,0.67978,127899999.0
2005-09-27 21:28:00,0.6797,0.67994,0.67965,0.67975,87800001.0
2005-09-27 21:29:00,0.67971,0.67995,0.67941,0.67963,198599997.0
2005-09-27 21:30:00,0.67979,0.68017,0.67961,0.68009,179999998.0
2005-09-27 21:31:00,0.68006,0.68008,0.6798,0.6798,119900000.0
2005-09-27 21:32:00,0.68,0.68014,0.67974,0.67985,99600001.0
2005-09-27 21:33:00,0.67998,0.68028,0.6799,0.67995,87600000.0
2005-09-27 21:34:00,0.67984,0.67997,0.67964,0.67971,93900000.0
2005-09-27 21:35:00,0.67985,0.67998,0.67974,0.6798,329899998.0
2005-09-27 21:36:00,0.67986,0.68014,0.67974,0.68003,223600002.0
2005-09-27 21:37:00,0.6798,0.68015,0.67968,0.67983,121499998.0
2005-09-27 21:38:00,0.67996,0.68004,0.67954,0.67984,212099996.0
2005-09-27 21:39:00,0.67984,0.68007,0.67974,0.68,76200000.0
2005-09-27 21:40:00,0.6801,0.68011,0.6797,0.68005,251599998.0
2005-09-27 21:41:00,0.67996,0.68002,0.67971,0.67987,143499998.0
2005-09-27 21:42:00,0.68,0.68024,0.67979,0.6801,120599999.0
2005-09-27 21:43:00,0.68016,0.68023,0.68012,0.68023,84700002.0
2005-09-27 21:44:00,0.68029,0.68029,0.67978,0.67982,135099999.0
2005-09-27 21:45:00,0.68005,0.68009,0.67983,0.67984,137599999.0
2005-09-27 21:46:00,0.67991,0.68009,0.67983,0.67983,192900001.0
2005-09-27 21:47:00,0.68,0.68011,0.67986,0.67991,83500000.0
2005-09-27 21:48:00,0.67995,0.68008,0.67987,0.67992,73100000.0
2005-09-27 21:49:00,0.68013,0.68021,0.67989,0.68004,108800001.0
2005-09-27 21:50:00,0.68016,0.6802,0.67976,0.68018,128799999.0
2005-09-27 21:51:00,0.68013,0.68014,0.67988,0.68005,124500000.0
2005-09-27 21:52:00,0.67999,0.68027,0.67987,0.67989,124200000.0
2005-09-27 21:53:00,0.68001,0.68011,0.67981,0.68008,86900000.0
2005-09-27 21:54:00,0.67995,0.68003,0.67985,0.67985,130499998.0
2005-09-27 21:55:00,0.67993,0.68003,0.67974,0.6799,119399999.0
2005-09-27 21:56:00,0.67991,0.68042,0.67983,0.68018,83099999.0
2005-09-27 21:57:00,0.68029,0.68066,0.67985,0.67991,220299999.0
2005-09-27 21:58:00,0.68003,0.68024,0.67993,0.68014,104699999.0
2005-09-27 21:59:00,0.6801,0.68026,0.67983,0.67996,172400001.0
2005-09-27 22:00:00,0.67984,0.68019,0.67981,0.68003,133800002.0
2005-09-27 22:01:00,0.6801,0.68035,0.6801,0.6802,132700000.0
2005-09-27 22:02:00,0.68032,0.68035,0.67995,0.68006,88900000.0
2005-09-27 22:03:00,0.68027,0.68058,0.68017,0.68058,144800001.0
2005-09-27 22:04:00,0.68024,0.68049,0.68016,0.68032,136200000.0
2005-09-27 22:05:00,0.68034,0.68052,0.68004,0.68044,215199999.0
2005-09-27 22:06:00,0.6803,0.68048,0.67987,0.68009,152500002.0
2005-09-27 22:07:00,0.68009,0.68053,0.68009,0.68014,126499999.0
2005-09-27 22:08:00,0.68022,0.6806,0.68011,0.6806,143399999.0
2005-09-27 22:09:00,0.68013,0.68055,0.68008,0.6803,74900000.0
2005-09-27 22:10:00,0.68017,0.68037,0.68004,0.68005,106700000.0
2005-09-27 22:11:00,0.67993,0.6805,0.67993,0.6804,142399999.0
2005-09-27 22:12:00,0.68007,0.68036,0.68004,0.68036,191799999.0
2005-09-27 22:13:00,0.68032,0.68049,0.68003,0.68006,169500000.0
2005-09-27 22:14:00,0.68004,0.68029,0.67997,0.67997,102200001.0
2005-09-27 22:15:00,0.68032,0.68045,0.6801,0.68037,122500001.0
2005-09-27 22:16:00,0.68032,0.68042,0.68006,0.68009,85800000.0
2005-09-27 22:17:00,0.68027,0.68041,0.67998,0.68031,146800001.0
2005-09-27 22:18:00,0.68057,0.68066,0.68016,0.68043,154400000.0
2005-09-27 22:19:00,0.68031,0.68078,0.68023,0.68044,142199998.0
2005-09-27 22:20:00,0.68047,0.68061,0.68016,0.68061,122100000.0
2005-09-27 22:21:00,0.68047,0.68062,0.68033,0.68038,161799997.0
2005-09-27 22:22:00,0.68042,0.68075,0.68027,0.68075,87400000.0
2005-09-27 22:23:00,0.68043,0.68105,0.68043,0.68099,111800001.0
2005-09-27 22:24:00,0.6808,0.68094,0.68048,0.68086,245900002.0
2005-09-27 22:25:00,0.68079,0.68089,0.6805,0.6805,116300001.0
2005-09-27 22:26:00,0.68075,0.68085,0.68055,0.68066,129999999.0
2005-09-27 22:27:00,0.6805,0.68071,0.68031,0.68046,179699998.0
2005-09-27 22:28:00,0.68054,0.68066,0.67993,0.68011,106400001.0
2005-09-27 22:29:00,0.68037,0.68054,0.68004,0.6801,101000000.0
2005-09-27 22:30:00,0.68017,0.68035,0.67985,0.68008,233800000.0
2005-09-27 22:31:00,0.68011,0.68037,0.68007,0.68022,101300001.0
2005-09-27 22:32:00,0.68008,0.68043,0.68002,0.68035,58600000.0
2005-09-27 22:33:00,0.68015,0.68035,0.67976,0.67976,132400001.0
2005-09-27 22:34:00,0.67975,0.68022,0.67971,0.68018,90100000.0
2005-09-27 22:35:00,0.68007,0.68022,0.67971,0.67979,159799999.0
2005-09-27 22:36:00,0.67988,0.68026,0.67981,0.68002,169000002.0
2005-09-27 22:37:00,0.68001,0.68014,0.6799,0.68005,137700001.0
2005-09-27 22:38:00,0.67979,0.68008,0.67974,0.67992,140699999.0
2005-09-27 22:39:00,0.67983,0.68032,0.67978,0.68028,89900000.0
2005-09-27 22:40:00,0.68018,0.68026,0.67983,0.67993,169200001.0
2005-09-27 22:41:00,0.67988,0.68015,0.67988,0.67994,103600000.0
2005-09-27 22:42:00,0.67977,0.68024,0.67977,0.68006,113200000.0
2005-09-27 22:43:00,0.67989,0.68013,0.67981,0.67986,172699999.0
2005-09-27 22:44:00,0.67997,0.68026,0.67978,0.67994,153400002.0
2005-09-27 22:45:00,0.68008,0.68023,0.67978,0.67989,224600000.0
2005-09-27 22:46:00,0.6799,0.68013,0.6797,0.67985,279100004.0
2005-09-27 22:47:00,0.67977,0.6802,0.67971,0.67997,98000000.0
2005-09-27 22:48:00,0.68006,0.6802,0.67976,0.67991,123100001.0
2005-09-27 22:49:00,0.67986,0.68004,0.67975,0.67985,93400001.0
2005-09-27 22:50:00,0.67982,0.68016,0.67967,0.68011,191800001.0
2005-09-27 22:51:00,0.67987,0.68055,0.67978,0.68055,247000000.0
2005-09-27 22:52:00,0.68069,0.68069,0.68018,0.68058,113700000.0
2005-09-27 22:53:00,0.68059,0.68059,0.68016,0.68055,138500000.0
2005-09-27 22:54:00,0.68027,0.68055,0.68024,0.68024,180500003.0
2005-09-27 22:55:00,0.68035,0.6807,0.68033,0.68037,163699999.0
2005-09-27 22:56:00,0.68038,0.68039,0.67989,0.68027,149300000.0
2005-09-27 22:57:00,0.68035,0.68039,0.67994,0.68017,121699999.0
2005-09-27 22:58:00,0.68011,0.68047,0.68006,0.68016,72400000.0
2005-09-27 22:59:00,0.67995,0.68042,0.67994,0.67994,218699999.0
2005-09-27 23:00:00,0.67992,0.68036,0.67989,0.68005,179999997.0
2005-09-27 23:01:00,0.68012,0.68035,0.67996,0.68023,85300000.0
2005-09-27 23:02:00,0.68013,0.68038,0.68006,0.68017,198400003.0
2005-09-27 23:03:00,0.68012,0.68029,0.68004,0.68015,69100000.0
2005-09-27 23:04:00,0.68011,0.68023,0.68006,0.6802,89799998.0
2005-09-27 23:05:00,0.68026,0.68047,0.6801,0.68025,118399999.0
2005-09-27 23:06:00,0.68033,0.68043,0.68007,0.68007,58900000.0
2005-09-27 23:07:00,0.68018,0.68043,0.68003,0.68024,126000001.0
2005-09-27 23:08:00,0.68041,0.68041,0.68004,0.68019,142799999.0
2005-09-27 23:09:00,0.68032,0.68036,0.67988,0.67993,94899999.0
2005-09-27 23:10:00,0.68002,0.68022,0.67983,0.67983,79700000.0
2005-09-27 23:11:00,0.68011,0.68032,0.67996,0.68003,67200001.0
2005-09-27 23:12:00,0.67984,0.68008,0.67977,0.67987,133799999.0
2005-09-27 23:13:00,0.68006,0.68015,0.67994,0.67998,103000000.0
2005-09-27 23:14:00,0.67995,0.68046,0.67995,0.68012,106100001.0
2005-09-27 23:15:00,0.67996,0.68038,0.67993,0.68038,90600000.0
2005-09-27 23:16:00,0.68013,0.68045,0.68001,0.68026,113500000.0
2005-09-27 23:17:00,0.68028,0.68028,0.68,0.6801,149900001.0
2005-09-27 23:18:00,0.68018,0.68018,0.67988,0.68017,135499998.0
2005-09-27 23:19:00,0.68024,0.68038,0.68015,0.68015,152200000.0
2005-09-27 23:20:00,0.68018,0.68035,0.68017,0.68032,94700001.0
2005-09-27 23:21:00,0.68022,0.68033,0.67999,0.68031,146100002.0
2005-09-27 23:22:00,0.68022,0.68041,0.68022,0.68033,109900001.0
2005-09-27 23:23:00,0.68031,0.68037,0.68008,0.68011,83399999.0
2005-09-27 23:24:00,0.68024,0.68043,0.68014,0.6803,126300002.0
2005-09-27 23:25:00,0.6803,0.68032,0.67985,0.68025,131099999.0
2005-09-27 23:26:00,0.67994,0.68026,0.67985,0.68026,154299999.0
2005-09-27 23:27:00,0.68023,0.68032,0.67998,0.68032,128900000.0
2005-09-27 23:28:00,0.68033,0.68033,0.6802,0.68028,85900002.0
2005-09-27 23:29:00,0.68026,0.68042,0.6802,0.68029,74800000.0
2005-09-27 23:30:00,0.68031,0.68038,0.68009,0.68036,143400000.0
2005-09-27 23:31:00,0.68034,0.68037,0.68024,0.68036,92699999.0
2005-09-27 23:32:00,0.68038,0.68038,0.68007,0.68014,102200000.0
2005-09-27 23:33:00,0.68011,0.68056,0.68011,0.6804,107699998.0
2005-09-27 23:34:00,0.68036,0.68036,0.68,0.6803,107799998.0
2005-09-27 23:35:00,0.68038,0.68038,0.68001,0.68024,85499999.0
2005-09-27 23:36:00,0.6802,0.68048,0.68009,0.68042,199000003.0
2005-09-27 23:37:00,0.6802,0.6804,0.68014,0.68039,120300000.0
2005-09-27 23:38:00,0.68052,0.68057,0.68003,0.68014,101699999.0
2005-09-27 23:39:00,0.68026,0.68028,0.68001,0.68006,165999998.0
2005-09-27 23:40:00,0.67999,0.68052,0.67999,0.68047,109500002.0
2005-09-27 23:41:00,0.68042,0.68043,0.68014,0.6802,116800001.0
2005-09-27 23:42:00,0.68012,0.68061,0.68004,0.68061,72899999.0
2005-09-27 23:43:00,0.68056,0.68063,0.68042,0.68045,79600001.0
2005-09-27 23:44:00,0.68066,0.68087,0.6803,0.68053,93499999.0
2005-09-27 23:45:00,0.68064,0.68064,0.68013,0.68035,118200001.0
2005-09-27 23:46:00,0.68039,0.68058,0.6802,0.68058,128499999.0
2005-09-27 23:47:00,0.68059,0.68059,0.68012,0.68012,69200000.0
2005-09-27 23:48:00,0.68016,0.68054,0.68011,0.68039,105799999.0
2005-09-27 23:49:00,0.68058,0.68069,0.6801,0.6801,66100000.0
2005-09-27 23:50:00,0.68006,0.68075,0.68006,0.68075,92199998.0
2005-09-27 23:51:00,0.68074,0.68074,0.68036,0.68065,144099999.0
2005-09-27 23:52:00,0.68068,0.68079,0.68038,0.68038,123400000.0
2005-09-27 23:53:00,0.68034,0.68064,0.68034,0.68059,108400000.0
2005-09-27 23:54:00,0.68054,0.68073,0.68049,0.68059,98800000.0
2005-09-27 23:55:00,0.68061,0.68078,0.68033,0.68053,125299999.0
2005-09-27 23:56:00,0.68068,0.68074,0.68053,0.68074,137999999.0
2005-09-27 23:57:00,0.68041,0.68056,0.6803,0.68055,151400004.0
2005-09-27 23:58:00,0.68053,0.68059,0.68039,0.68047,82600001.0
2005-09-27 23:59:00,0.6804,0.68068,0.6804,0.68046,148199999.0
2005-09-28 00:00:00,0.68061,0.68062,0.6803,0.68052,107500001.0
2005-09-28 00:01:00,0.68045,0.68066,0.68029,0.6805,132700000.0
2005-09-28 00:02:00,0.68053,0.68065,0.68033,0.6806,156699999.0
2005-09-28 00:03:00,0.68061,0.68063,0.68042,0.68053,98400000.0
2005-09-28 00:04:00,0.68054,0.68074,0.68043,0.68061,83099999.0
2005-09-28 00:05:00,0.68024,0.6806,0.68022,0.68052,152599998.0
2005-09-28 00:06:00,0.68036,0.68054,0.6802,0.68034,85600000.0
2005-09-28 00:07:00,0.68025,0.68057,0.68007,0.68007,85100001.0
2005-09-28 00:08:00,0.67996,0.68037,0.67988,0.68037,103499999.0
2005-09-28 00:09:00,0.68033,0.68043,0.68027,0.68032,72600000.0
2005-09-28 00:10:00,0.68025,0.68086,0.68015,0.68061,114500000.0
2005-09-28 00:11:00,0.68064,0.68071,0.68024,0.68063,90000000.0
2005-09-28 00:12:00,0.6806,0.68066,0.68045,0.68066,92400001.0
2005-09-28 00:13:00,0.68062,0.68062,0.68011,0.6804,202800001.0
2005-09-28 00:14:00,0.68058,0.68076,0.68051,0.68057,85100000.0
2005-09-28 00:15:00,0.68051,0.68075,0.68049,0.68075,143900001.0
2005-09-28 00:16:00,0.68075,0.68075,0.68047,0.68047,108400000.0
2005-09-28 00:17:00,0.68045,0.68057,0.68014,0.68026,172799999.0
2005-09-28 00:18:00,0.68034,0.68056,0.68019,0.68026,164100002.0
2005-09-28 00:19:00,0.68043,0.6809,0.68043,0.68069,51200000.0
2005-09-28 00:20:00,0.68046,0.68084,0.68046,0.68078,169600001.0
2005-09-28 00:21:00,0.68066,0.68066,0.67993,0.6801,177600001.0
2005-09-28 00:22:00,0.68011,0.68045,0.68011,0.68045,65800002.0
2005-09-28 00:23:00,0.68059,0.68065,0.68004,0.68004,76999997.0
2005-09-28 00:24:00,0.6802,0.68033,0.68004,0.68008,115800000.0
2005-09-28 00:25:00,0.68012,0.68024,0.67996,0.6802,182299998.0
2005-09-28 00:26:00,0.68023,0.68035,0.68011,0.68025,162099999.0
2005-09-28 00:27:00,0.68035,0.68046,0.68031,0.68035,121799998.0
2005-09-28 00:28:00,0.68047,0.68047,0.68015,0.68047,160800001.0
2005-09-28 00:29:00,0.68026,0.68034,0.68011,0.68034,106100000.0
2005-09-28 00:30:00,0.68053,0.68053,0.68017,0.68017,142000000.0
2005-09-28 00:31:00,0.68036,0.68055,0.68029,0.68055,132600002.0
2005-09-28 00:32:00,0.68047,0.68073,0.6804,0.68067,116300002.0
2005-09-28 00:33:00,0.68045,0.68059,0.68011,0.68011,108799999.0
2005-09-28 00:34:00,0.6804,0.68087,0.6804,0.68086,31700000.0
2005-09-28 00:35:00,0.68093,0.6811,0.68055,0.68064,181899998.0
2005-09-28 00:36:00,0.6807,0.68092,0.68062,0.68078,119800001.0
2005-09-28 00:37:00,0.68097,0.68097,0.68061,0.68066,115099999.0
2005-09-28 00:38:00,0.68073,0.68088,0.68072,0.68086,91300002.0
2005-09-28 00:39:00,0.68094,0.68094,0.68076,0.68087,182600000.0
2005-09-28 00:40:00,0.68053,0.68056,0.68046,0.68046,47900000.0
2005-09-28 00:41:00,0.68051,0.68094,0.68046,0.68094,127000002.0
2005-09-28 00:42:00,0.68087,0.68087,0.68077,0.6808,102799999.0
2005-09-28 00:43:00,0.68083,0.68083,0.68063,0.68068,87000000.0
2005-09-28 00:44:00,0.68061,0.68107,0.68052,0.68052,129200002.0
2005-09-28 00:45:00,0.68048,0.68052,0.6803,0.68035,107799999.0
2005-09-28 00:46:00,0.68042,0.68055,0.68011,0.68032,84200000.0
2005-09-28 00:47:00,0.6805,0.68061,0.68024,0.68049,90100001.0
2005-09-28 00:48:00,0.68057,0.68062,0.67995,0.68004,99099998.0
2005-09-28 00:49:00,0.68005,0.68045,0.68005,0.68034,70700000.0
2005-09-28 00:50:00,0.68035,0.68038,0.6799,0.67995,95600000.0
2005-09-28 00:51:00,0.68019,0.68062,0.68019,0.68022,85099999.0
2005-09-28 00:52:00,0.6801,0.68066,0.68004,0.68047,130799998.0
2005-09-28 00:53:00,0.68053,0.68068,0.68032,0.68048,138900000.0
2005-09-28 00:54:00,0.68028,0.68074,0.68014,0.68068,144400001.0
2005-09-28 00:55:00,0.68067,0.68078,0.68037,0.68059,73300000.0
2005-09-28 00:56:00,0.68057,0.68073,0.68031,0.68043,78399999.0
2005-09-28 00:57:00,0.68028,0.68046,0.67999,0.68002,113900001.0
2005-09-28 00:58:00,0.68002,0.68031,0.68002,0.68009,158599997.0
2005-09-28 00:59:00,0.68,0.68049,0.67997,0.68049,151200003.0
2005-09-28 01:00:00,0.68058,0.68061,0.68027,0.68027,101900000.0
2005-09-28 01:01:00,0.68025,0.68037,0.68021,0.68037,85000000.0
2005-09-28 01:02:00,0.68048,0.68073,0.68035,0.68038,157900000.0
2005-09-28 01:03:00,0.68055,0.68071,0.68024,0.6805,91599999.0
2005-09-28 01:04:00,0.68045,0.68068,0.68026,0.68048,89400000.0
2005-09-28 01:05:00,0.6804,0.68048,0.68006,0.6803,154200000.0
2005-09-28 01:06:00,0.68038,0.68051,0.68028,0.68037,115500001.0
2005-09-28 01:07:00,0.68039,0.68055,0.68026,0.68035,114299999.0
2005-09-28 01:08:00,0.68041,0.68069,0.6804,0.6804,79199998.0
2005-09-28 01:09:00,0.6804,0.68047,0.68027,0.68034,124699998.0
2005-09-28 01:10:00,0.68055,0.68069,0.68029,0.68068,59400001.0
2005-09-28 01:11:00,0.68084,0.68084,0.68012,0.68035,150899999.0
2005-09-28 01:12:00,0.68038,0.68051,0.68021,0.68037,159700001.0
2005-09-28 01:13:00,0.6805,0.68067,0.68009,0.68064,135600000.0
2005-09-28 01:14:00,0.68045,0.68073,0.68032,0.68047,149099994.0
2005-09-28 01:15:00,0.68052,0.68055,0.68024,0.68043,149000001.0
2005-09-28 01:16:00,0.6802,0.68057,0.68015,0.68056,64100000.0
2005-09-28 01:17:00,0.6806,0.6806,0.6802,0.68037,44900000.0
2005-09-28 01:18:00,0.68044,0.68058,0.68014,0.68026,167000001.0
2005-09-28 01:19:00,0.68019,0.68062,0.68019,0.68028,97400000.0
2005-09-28 01:20:00,0.68036,0.6806,0.68017,0.6806,141900002.0
2005-09-28 01:21:00,0.68043,0.68105,0.68041,0.681,150199999.0
2005-09-28 01:22:00,0.68064,0.68084,0.68045,0.68055,66800001.0
2005-09-28 01:23:00,0.68066,0.68097,0.6805,0.68092,150500000.0
2005-09-28 01:24:00,0.68082,0.68098,0.68019,0.68051,136000004.0
2005-09-28 01:25:00,0.68044,0.68081,0.68032,0.68066,77400000.0
2005-09-28 01:26:00,0.68036,0.68055,0.68021,0.68021,94100000.0
2005-09-28 01:27:00,0.6801,0.6807,0.6801,0.68051,128699999.0
2005-09-28 01:28:00,0.68061,0.6807,0.68033,0.68033,192999999.0
2005-09-28 01:29:00,0.68039,0.68049,0.68006,0.68028,116499998.0
2005-09-28 01:30:00,0.6805,0.68078,0.67996,0.67996,110500000.0
2005-09-28 01:31:00,0.6802,0.68032,0.67975,0.68011,99400001.0
2005-09-28 01:32:00,0.68012,0.68015,0.67896,0.67943,93700000.0
2005-09-28 01:33:00,0.67969,0.6798,0.67936,0.67968,116199999.0
2005-09-28 01:34:00,0.67995,0.68003,0.67952,0.67985,145800000.0
2005-09-28 01:35:00,0.67991,0.68012,0.67965,0.6799,164499999.0
2005-09-28 01:36:00,0.67991,0.68002,0.67986,0.67986,142500000.0
2005-09-28 01:37:00,0.68003,0.68021,0.67987,0.67991,105900001.0
2005-09-28 01:38:00,0.67995,0.6801,0.67966,0.67969,96900000.0
2005-09-28 01:39:00,0.67979,0.68009,0.67978,0.67999,134600001.0
2005-09-28 01:40:00,0.68003,0.6801,0.67967,0.67967,135899999.0
2005-09-28 01:41:00,0.67987,0.68019,0.67987,0.6801,140099998.0
2005-09-28 01:42:00,0.67995,0.67999,0.67973,0.67994,91300000.0
2005-09-28 01:43:00,0.68004,0.68011,0.67985,0.67986,83300000.0
2005-09-28 01:44:00,0.67975,0.68006,0.67966,0.68006,81199999.0
2005-09-28 01:45:00,0.68002,0.68022,0.67982,0.67982,121299999.0
2005-09-28 01:46:00,0.67984,0.68019,0.67981,0.67989,117900001.0
2005-09-28 01:47:00,0.67991,0.68009,0.67987,0.68007,127300000.0
2005-09-28 01:48:00,0.68008,0.68012,0.67967,0.67967,120399999.0
2005-09-28 01:49:00,0.67968,0.6804,0.67962,0.68006,172699997.0
2005-09-28 01:50:00,0.68021,0.68023,0.67969,0.68006,73999999.0
2005-09-28 01:51:00,0.68017,0.6803,0.67987,0.67987,92599999.0
2005-09-28 01:52:00,0.67974,0.68017,0.67974,0.68017,63600000.0
2005-09-28 01:53:00,0.68029,0.68029,0.67987,0.67989,118600000.0
2005-09-28 01:54:00,0.67991,0.68008,0.67978,0.67987,94800001.0
2005-09-28 01:55:00,0.67981,0.68022,0.67981,0.6801,158600001.0
2005-09-28 01:56:00,0.68019,0.68019,0.6798,0.67988,87499999.0
2005-09-28 01:57:00,0.67985,0.68035,0.67976,0.68023,115900000.0
2005-09-28 01:58:00,0.68023,0.68023,0.67978,0.67981,143299999.0
2005-09-28 01:59:00,0.6797,0.67999,0.6793,0.6793,138200000.0
2005-09-28 02:00:00,0.67953,0.67972,0.67924,0.67924,146499999.0
2005-09-28 02:01:00,0.67955,0.67963,0.67919,0.67942,143600002.0
2005-09-28 02:02:00,0.67931,0.67944,0.67908,0.67935,181000001.0
2005-09-28 02:03:00,0.6791,0.67952,0.6791,0.67939,116100000.0
2005-09-28 02:04:00,0.67944,0.6795,0.67906,0.67916,133800003.0
2005-09-28 02:05:00,0.6791,0.67935,0.67874,0.67886,122700002.0
2005-09-28 02:06:00,0.67915,0.67946,0.67887,0.67927,83900000.0
2005-09-28 02:07:00,0.67976,0.67978,0.67945,0.67963,175200001.0
2005-09-28 02:08:00,0.67933,0.67985,0.67933,0.6795,115199999.0
2005-09-28 02:09:00,0.67961,0.67986,0.6794,0.6796,104400000.0
2005-09-28 02:10:00,0.67948,0.67953,0.67921,0.67934,106199999.0
2005-09-28 02:11:00,0.67907,0.67932,0.67894,0.67897,130599999.0
2005-09-28 02:12:00,0.67883,0.67931,0.6787,0.67893,111400001.0
2005-09-28 02:13:00,0.6789,0.67914,0.67841,0.67875,147699999.0
2005-09-28 02:14:00,0.67881,0.67915,0.67872,0.67881,120799999.0
2005-09-28 02:15:00,0.67904,0.67908,0.67875,0.67897,110300000.0
2005-09-28 02:16:00,0.67876,0.67912,0.67875,0.6789,108500000.0
2005-09-28 02:17:00,0.67937,0.6794,0.67907,0.67911,111500000.0
2005-09-28 02:18:00,0.67908,0.67968,0.67908,0.6794,108300000.0
2005-09-28 02:19:00,0.67941,0.67987,0.67905,0.67905,180199999.0
2005-09-28 02:20:00,0.67944,0.6796,0.67914,0.67944,93900000.0
2005-09-28 02:21:00,0.67937,0.67944,0.67913,0.67923,74199999.0
2005-09-28 02:22:00,0.67924,0.67957,0.67903,0.67914,188400001.0
2005-09-28 02:23:00,0.67903,0.67965,0.67903,0.67965,216100002.0
2005-09-28 02:24:00,0.67948,0.67973,0.6793,0.67957,145999998.0
2005-09-28 02:25:00,0.6796,0.68,0.6792,0.67994,165599998.0
2005-09-28 02:26:00,0.6801,0.68015,0.67943,0.67943,155200000.0
2005-09-28 02:27:00,0.67941,0.67987,0.67941,0.67965,77000000.0
2005-09-28 02:28:00,0.67958,0.67978,0.67956,0.67971,106600001.0
2005-09-28 02:29:00,0.67956,0.67984,0.67936,0.67948,185700002.0
2005-09-28 02:30:00,0.67955,0.67969,0.67939,0.67947,119700002.0
2005-09-28 02:31:00,0.67963,0.67994,0.67943,0.67982,216699999.0
2005-09-28 02:32:00,0.67967,0.67976,0.67945,0.67956,132300000.0
2005-09-28 02:33:00,0.67958,0.67975,0.67941,0.67941,83900000.0
2005-09-28 02:34:00,0.6793,0.67977,0.6793,0.67977,105099999.0
2005-09-28 02:35:00,0.67977,0.67984,0.67951,0.6797,136999997.0
2005-09-28 02:36:00,0.67981,0.67986,0.67941,0.67941,97899999.0
2005-09-28 02:37:00,0.67959,0.67983,0.67947,0.67967,135900001.0
2005-09-28 02:38:00,0.6794,0.67996,0.67934,0.67988,176700001.0
2005-09-28 02:39:00,0.6798,0.67993,0.67966,0.67988,103500000.0
2005-09-28 02:40:00,0.67997,0.68015,0.67971,0.68,204099996.0
2005-09-28 02:41:00,0.68016,0.68028,0.67955,0.67955,82500000.0
2005-09-28 02:42:00,0.67985,0.67998,0.67983,0.67995,73999999.0
2005-09-28 02:43:00,0.67994,0.68014,0.67982,0.67986,137500000.0
2005-09-28 02:44:00,0.67978,0.68013,0.67977,0.68013,97900000.0
2005-09-28 02:45:00,0.6802,0.68042,0.68005,0.6803,98200001.0
2005-09-28 02:46:00,0.68065,0.68074,0.6801,0.68015,178099999.0
2005-09-28 02:47:00,0.6804,0.68059,0.68013,0.68032,151499999.0
2005-09-28 02:48:00,0.68036,0.68071,0.68024,0.68071,94700000.0
2005-09-28 02:49:00,0.68065,0.68065,0.68012,0.68038,117899999.0
2005-09-28 02:50:00,0.68013,0.68061,0.68013,0.68033,148099998.0
2005-09-28 02:51:00,0.68017,0.68061,0.68009,0.68056,157300002.0
2005-09-28 02:52:00,0.68046,0.68067,0.68018,0.68022,161900000.0
2005-09-28 02:53:00,0.68022,0.6806,0.68015,0.68029,117999999.0
2005-09-28 02:54:00,0.68036,0.68046,0.68,0.68032,93800000.0
2005-09-28 02:55:00,0.68018,0.68056,0.68016,0.68024,62800000.0
2005-09-28 02:56:00,0.6802,0.68037,0.68,0.68005,157899998.0
2005-09-28 02:57:00,0.68013,0.68043,0.68004,0.68008,90299999.0
2005-09-28 02:58:00,0.68037,0.68049,0.68002,0.68023,127800002.0
2005-09-28 02:59:00,0.68018,0.68035,0.67985,0.68012,170599999.0
2005-09-28 03:00:00,0.6801,0.68037,0.68004,0.6802,69100001.0
2005-09-28 03:01:00,0.68016,0.68023,0.67979,0.68009,107400001.0
2005-09-28 03:02:00,0.68022,0.68022,0.67982,0.67987,105600000.0
2005-09-28 03:03:00,0.67979,0.68018,0.67979,0.68018,149000002.0
2005-09-28 03:04:00,0.68012,0.68028,0.67987,0.67987,173600002.0
2005-09-28 03:05:00,0.67971,0.68013,0.67956,0.67998,163599997.0
2005-09-28 03:06:00,0.67999,0.68017,0.67982,0.67982,122999998.0
2005-09-28 03:07:00,0.67968,0.67994,0.67951,0.67965,90700000.0
2005-09-28 03:08:00,0.67955,0.68006,0.67955,0.67977,276000001.0
2005-09-28 03:09:00,0.67979,0.67997,0.67973,0.67993,144300002.0
2005-09-28 03:10:00,0.67982,0.67992,0.67964,0.67965,115300001.0
2005-09-28 03:11:00,0.67972,0.68005,0.67968,0.68005,105400000.0
2005-09-28 03:12:00,0.68001,0.68018,0.67973,0.68003,78600000.0
2005-09-28 03:13:00,0.68017,0.68029,0.6797,0.67989,97400001.0
2005-09-28 03:14:00,0.67987,0.68,0.67952,0.6798,97299998.0
2005-09-28 03:15:00,0.67955,0.67996,0.67951,0.6797,94499999.0
2005-09-28 03:16:00,0.67949,0.67966,0.67936,0.6795,149399997.0
2005-09-28 03:17:00,0.67956,0.67965,0.67936,0.67939,163499999.0
2005-09-28 03:18:00,0.6795,0.67973,0.67932,0.67943,181299997.0
2005-09-28 03:19:00,0.67938,0.67988,0.67922,0.67973,154799998.0
2005-09-28 03:20:00,0.67984,0.68003,0.67955,0.67988,178799999.0
2005-09-28 03:21:00,0.6802,0.6802,0.67981,0.67983,101799998.0
2005-09-28 03:22:00,0.68013,0.6802,0.67989,0.68017,123900002.0
2005-09-28 03:23:00,0.67994,0.68025,0.67987,0.68012,95600001.0
2005-09-28 03:24:00,0.68012,0.6802,0.68009,0.68009,55800000.0
2005-09-28 03:25:00,0.68005,0.68016,0.67998,0.68005,65900000.0
2005-09-28 03:26:00,0.68004,0.68025,0.68003,0.68011,148800000.0
2005-09-28 03:27:00,0.68013,0.6803,0.68002,0.68024,163800000.0
2005-09-28 03:28:00,0.68006,0.68017,0.67994,0.67998,110500001.0
2005-09-28 03:29:00,0.68018,0.68026,0.67995,0.68011,73599999.0
2005-09-28 03:30:00,0.67998,0.68037,0.67995,0.68002,98500000.0
2005-09-28 03:31:00,0.67993,0.68022,0.67986,0.67996,152300001.0
2005-09-28 03:32:00,0.68015,0.68023,0.67994,0.67998,75400000.0
2005-09-28 03:33:00,0.68014,0.68044,0.6801,0.68023,194400002.0
2005-09-28 03:34:00,0.6806,0.6806,0.68005,0.68029,138399997.0
2005-09-28 03:35:00,0.68024,0.68038,0.68016,0.68021,116100000.0
2005-09-28 03:36:00,0.68018,0.68059,0.68002,0.68053,157499998.0
2005-09-28 03:37:00,0.68058,0.68058,0.68001,0.68018,142100000.0
2005-09-28 03:38:00,0.68003,0.68034,0.67996,0.68034,153699998.0
2005-09-28 03:39:00,0.68028,0.68034,0.68022,0.68023,117400000.0
2005-09-28 03:40:00,0.67994,0.68013,0.67985,0.6799,114300000.0
2005-09-28 03:41:00,0.67977,0.68002,0.67977,0.68002,133999999.0
2005-09-28 03:42:00,0.67999,0.68012,0.67944,0.67969,116099999.0
2005-09-28 03:43:00,0.67972,0.67986,0.67961,0.67979,71000000.0
2005-09-28 03:44:00,0.67992,0.68009,0.67959,0.67997,86000002.0
2005-09-28 03:45:00,0.6798,0.68008,0.67963,0.67995,130799999.0
2005-09-28 03:46:00,0.67985,0.6802,0.67975,0.67983,137299998.0
2005-09-28 03:47:00,0.67982,0.68005,0.67952,0.68005,99000001.0
2005-09-28 03:48:00,0.67988,0.68011,0.67963,0.67999,218200002.0
2005-09-28 03:49:00,0.67995,0.68011,0.67968,0.68006,89600000.0
2005-09-28 03:50:00,0.68012,0.68019,0.67985,0.68006,134600000.0
2005-09-28 03:51:00,0.67996,0.68034,0.67986,0.67997,121200001.0
2005-09-28 03:52:00,0.68008,0.68021,0.67981,0.68008,95099998.0
2005-09-28 03:53:00,0.68008,0.68041,0.67996,0.68041,90099998.0
2005-09-28 03:54:00,0.68028,0.68039,0.67985,0.68013,131500001.0
2005-09-28 03:55:00,0.68021,0.68041,0.68012,0.68038,125699999.0
2005-09-28 03:56:00,0.68051,0.68051,0.67995,0.68033,144099999.0
2005-09-28 03:57:00,0.68043,0.68057,0.68007,0.6804,92700000.0
2005-09-28 03:58:00,0.68041,0.68046,0.6801,0.68036,202300000.0
2005-09-28 03:59:00,0.68036,0.68045,0.68026,0.68044,63900001.0
2005-09-28 04:00:00,0.68042,0.68048,0.68014,0.68014,91700000.0
2005-09-28 04:01:00,0.68022,0.68058,0.68022,0.68027,94600000.0
2005-09-28 04:02:00,0.68024,0.68045,0.68019,0.68042,101700002.0
2005-09-28 04:03:00,0.68049,0.68063,0.68021,0.6803,141700000.0
2005-09-28 04:04:00,0.6805,0.68064,0.68035,0.68042,114599998.0
2005-09-28 04:05:00,0.68031,0.6805,0.6802,0.68034,155000000.0
2005-09-28 04:06:00,0.6804,0.68059,0.68015,0.68041,166400000.0
2005-09-28 04:07:00,0.68034,0.68042,0.68016,0.68029,120499998.0
2005-09-28 04:08:00,0.68032,0.68043,0.68015,0.68043,126100001.0
2005-09-28 04:09:00,0.68036,0.68053,0.6803,0.68047,125199996.0
2005-09-28 04:10:00,0.68039,0.68044,0.68014,0.68029,160500001.0
2005-09-28 04:11:00,0.68029,0.68048,0.68016,0.68037,89500000.0
2005-09-28 04:12:00,0.68045,0.68045,0.68027,0.68035,69700000.0
2005-09-28 04:13:00,0.68041,0.68047,0.67997,0.68004,100400000.0
2005-09-28 04:14:00,0.68025,0.6804,0.68009,0.68033,115900000.0
2005-09-28 04:15:00,0.68028,0.68057,0.68012,0.6803,123400002.0
2005-09-28 04:16:00,0.68019,0.68039,0.67973,0.67985,160999998.0
2005-09-28 04:17:00,0.68002,0.68025,0.67972,0.68007,146499999.0
2005-09-28 04:18:00,0.6801,0.68015,0.68,0.68013,102599998.0
2005-09-28 04:19:00,0.68019,0.68037,0.68005,0.68037,105099997.0
2005-09-28 04:20:00,0.68033,0.68033,0.68006,0.6802,94699999.0
2005-09-28 04:21:00,0.68022,0.68043,0.6801,0.6801,167000000.0
2005-09-28 04:22:00,0.68001,0.68067,0.68001,0.68025,137199998.0
2005-09-28 04:23:00,0.68034,0.68037,0.68016,0.68035,95500000.0
2005-09-28 04:24:00,0.68027,0.68068,0.68024,0.68025,163599998.0
2005-09-28 04:25:00,0.6804,0.68064,0.68024,0.68026,121799999.0
2005-09-28 04:26:00,0.68036,0.68077,0.68036,0.68047,171799999.0
2005-09-28 04:27:00,0.68047,0.68059,0.68027,0.68044,106099999.0
2005-09-28 04:28:00,0.68043,0.68055,0.68021,0.6804,114200003.0
2005-09-28 04:29:00,0.68044,0.68059,0.68044,0.68054,77300000.0
2005-09-28 04:30:00,0.68033,0.68058,0.68024,0.68035,127300001.0
2005-09-28 04:31:00,0.68034,0.6805,0.68019,0.68019,72800000.0
2005-09-28 04:32:00,0.68013,0.68069,0.68013,0.6804,134700000.0
2005-09-28 04:33:00,0.68047,0.68057,0.68024,0.68044,169700001.0
2005-09-28 04:34:00,0.6805,0.68077,0.68047,0.68057,105800001.0
2005-09-28 04:35:00,0.68083,0.68102,0.68056,0.68091,101500000.0
2005-09-28 04:36:00,0.68087,0.68095,0.68056,0.68066,112400001.0
2005-09-28 04:37:00,0.68059,0.68107,0.68059,0.68074,115500001.0
2005-09-28 04:38:00,0.68079,0.68094,0.68045,0.6807,95700000.0
2005-09-28 04:39:00,0.68055,0.68105,0.68046,0.68082,110500002.0
2005-09-28 04:40:00,0.68082,0.68089,0.68051,0.68065,89000000.0
2005-09-28 04:41:00,0.68085,0.68099,0.68059,0.68099,90100000.0
2005-09-28 04:42:00,0.68083,0.68108,0.6807,0.68076,130800001.0
2005-09-28 04:43:00,0.68061,0.68107,0.68052,0.6808,72700000.0
2005-09-28 04:44:00,0.68089,0.68113,0.68052,0.68071,142499999.0
2005-09-28 04:45:00,0.68072,0.68113,0.68072,0.68104,60900000.0
2005-09-28 04:46:00,0.68082,0.68117,0.68053,0.68117,173399999.0
2005-09-28 04:47:00,0.68126,0.68129,0.6809,0.68093,165099999.0
2005-09-28 04:48:00,0.68092,0.68129,0.68088,0.68122,222100002.0
2005-09-28 04:49:00,0.68121,0.68124,0.68099,0.68108,111400000.0
2005-09-28 04:50:00,0.68124,0.68131,0.68097,0.68126,75300001.0
2005-09-28 04:51:00,0.68116,0.6813,0.68094,0.6813,35100000.0
2005-09-28 04:52:00,0.6813,0.6813,0.68089,0.68107,74200000.0
2005-09-28 04:53:00,0.68103,0.68124,0.6809,0.68096,158799996.0
2005-09-28 04:54:00,0.68107,0.68117,0.68074,0.681,131300000.0
2005-09-28 04:55:00,0.68112,0.6812,0.68089,0.68118,114200001.0
2005-09-28 04:56:00,0.68105,0.6814,0.68089,0.68103,182300000.0
2005-09-28 04:57:00,0.68132,0.68132,0.68075,0.68094,117299999.0
2005-09-28 04:58:00,0.68102,0.68122,0.68097,0.68119,134899999.0
2005-09-28 04:59:00,0.681,0.68135,0.68084,0.681,134700000.0
2005-09-28 05:00:00,0.68103,0.68126,0.68089,0.68093,82700000.0
2005-09-28 05:01:00,0.68122,0.68122,0.68066,0.68079,111500000.0
2005-09-28 05:02:00,0.68099,0.68103,0.68079,0.6809,78200001.0
2005-09-28 05:03:00,0.68083,0.68124,0.68076,0.68113,170000001.0
2005-09-28 05:04:00,0.68118,0.6813,0.68085,0.68101,178499998.0
2005-09-28 05:05:00,0.68091,0.68128,0.68079,0.68079,191100000.0
2005-09-28 05:06:00,0.68099,0.68139,0.68099,0.6811,153300001.0
2005-09-28 05:07:00,0.68109,0.68149,0.681,0.68108,110200000.0
2005-09-28 05:08:00,0.68129,0.68146,0.68111,0.6812,171000002.0
2005-09-28 05:09:00,0.68112,0.68161,0.68112,0.68161,67400000.0
2005-09-28 05:10:00,0.68155,0.68162,0.68125,0.68144,109499999.0
2005-09-28 05:11:00,0.68143,0.68164,0.68113,0.68123,134200001.0
2005-09-28 05:12:00,0.68127,0.68148,0.68108,0.68138,70700001.0
2005-09-28 05:13:00,0.68136,0.68149,0.68117,0.68131,91400002.0
2005-09-28 05:14:00,0.68118,0.68142,0.68104,0.68118,115700000.0
2005-09-28 05:15:00,0.68097,0.68134,0.68097,0.68105,115799999.0
2005-09-28 05:16:00,0.68104,0.68147,0.68104,0.68146,87900000.0
2005-09-28 05:17:00,0.68126,0.6816,0.68111,0.68118,159000002.0
2005-09-28 05:18:00,0.68122,0.68149,0.68092,0.68103,164499999.0
2005-09-28 05:19:00,0.68123,0.68135,0.68102,0.68102,97600001.0
2005-09-28 05:20:00,0.68124,0.68126,0.68095,0.68117,121899998.0
2005-09-28 05:21:00,0.68114,0.68135,0.6808,0.6808,82300000.0
2005-09-28 05:22:00,0.68111,0.68126,0.68087,0.68087,127600001.0
2005-09-28 05:23:00,0.68115,0.68124,0.68072,0.68072,93999999.0
2005-09-28 05:24:00,0.68095,0.68121,0.6807,0.68101,151700000.0
2005-09-28 05:25:00,0.68099,0.68128,0.68086,0.68113,216499999.0
2005-09-28 05:26:00,0.68119,0.68134,0.68076,0.68105,99900001.0
2005-09-28 05:27:00,0.68115,0.68127,0.68091,0.68097,98700000.0
2005-09-28 05:28:00,0.68101,0.68121,0.6809,0.68107,48800000.0
2005-09-28 05:29:00,0.68117,0.68151,0.68101,0.68115,146699997.0
2005-09-28 05:30:00,0.68101,0.68127,0.68088,0.68127,190099999.0
2005-09-28 05:31:00,0.68135,0.68135,0.68103,0.6813,87100000.0
2005-09-28 05:32:00,0.68128,0.6813,0.6809,0.68108,107899999.0
2005-09-28 05:33:00,0.681,0.68142,0.68093,0.68093,61800000.0
2005-09-28 05:34:00,0.6808,0.68125,0.68079,0.68122,53400000.0
2005-09-28 05:35:00,0.68122,0.68125,0.68104,0.6812,164799999.0
2005-09-28 05:36:00,0.6811,0.6814,0.68096,0.68117,115899998.0
2005-09-28 05:37:00,0.68119,0.68134,0.68097,0.68097,86800000.0
2005-09-28 05:38:00,0.68096,0.68136,0.68096,0.6812,126200000.0
2005-09-28 05:39:00,0.68111,0.68128,0.68107,0.68128,66999998.0
2005-09-28 05:40:00,0.68113,0.68165,0.68102,0.68142,156800000.0
2005-09-28 05:41:00,0.68148,0.68161,0.68124,0.68143,142200000.0
2005-09-28 05:42:00,0.68155,0.68163,0.68134,0.68163,78400000.0
2005-09-28 05:43:00,0.68164,0.68169,0.6812,0.6815,146199999.0
2005-09-28 05:44:00,0.68147,0.68159,0.68118,0.68135,105200001.0
2005-09-28 05:45:00,0.68136,0.68175,0.68132,0.68155,111600000.0
2005-09-28 05:46:00,0.68141,0.68174,0.68133,0.68174,72300001.0
2005-09-28 05:47:00,0.68159,0.68159,0.6812,0.68133,132599998.0
2005-09-28 05:48:00,0.68138,0.68168,0.68126,0.68161,67799999.0
2005-09-28 05:49:00,0.68177,0.68196,0.68144,0.68144,94700000.0
2005-09-28 05:50:00,0.68155,0.68182,0.68155,0.68163,121700000.0
2005-09-28 05:51:00,0.68191,0.68201,0.6816,0.68186,106599999.0
2005-09-28 05:52:00,0.68172,0.68215,0.68155,0.68187,85200000.0
2005-09-28 05:53:00,0.682,0.68207,0.68175,0.68178,141099998.0
2005-09-28 05:54:00,0.68192,0.6821,0.68165,0.68194,99699999.0
2005-09-28 05:55:00,0.68215,0.68221,0.68159,0.68178,226199999.0
2005-09-28 05:56:00,0.68181,0.68195,0.68155,0.68183,99200001.0
2005-09-28 05:57:00,0.6816,0.68235,0.6816,0.68207,145199998.0
2005-09-28 05:58:00,0.68216,0.68218,0.68183,0.682,109200000.0
2005-09-28 05:59:00,0.68201,0.6824,0.68189,0.682,124599998.0
2005-09-28 06:00:00,0.68225,0.68276,0.68217,0.68272,154400000.0
2005-09-28 06:01:00,0.68253,0.68267,0.68224,0.68235,129000000.0
2005-09-28 06:02:00,0.68223,0.6826,0.68217,0.68242,82600002.0
2005-09-28 06:03:00,0.68241,0.6826,0.68224,0.68242,81500000.0
2005-09-28 06:04:00,0.6821,0.68271,0.6821,0.68244,104400000.0
2005-09-28 06:05:00,0.68237,0.68255,0.68212,0.68255,131100001.0
2005-09-28 06:06:00,0.68242,0.68265,0.68233,0.68251,103100000.0
2005-09-28 06:07:00,0.68255,0.68262,0.68227,0.6825,101700001.0
2005-09-28 06:08:00,0.68267,0.68267,0.68205,0.68234,83500000.0
2005-09-28 06:09:00,0.68242,0.68247,0.68186,0.68222,101400000.0
2005-09-28 06:10:00,0.6823,0.6823,0.68169,0.68208,116600001.0
2005-09-28 06:11:00,0.68215,0.68215,0.68155,0.68164,91399998.0
2005-09-28 06:12:00,0.68227,0.68227,0.68165,0.68171,93099999.0
2005-09-28 06:13:00,0.68184,0.68204,0.68183,0.682,120600000.0
2005-09-28 06:14:00,0.6819,0.68212,0.68179,0.68211,107200000.0
2005-09-28 06:15:00,0.68174,0.68203,0.68165,0.68167,153400001.0
2005-09-28 06:16:00,0.68155,0.68195,0.68151,0.68174,66100001.0
2005-09-28 06:17:00,0.68172,0.68185,0.68162,0.68185,119699999.0
2005-09-28 06:18:00,0.68178,0.68207,0.68162,0.68186,124900000.0
2005-09-28 06:19:00,0.68185,0.68215,0.68183,0.68215,69300000.0
2005-09-28 06:20:00,0.68202,0.68215,0.6819,0.68195,183699999.0
2005-09-28 06:21:00,0.68179,0.68224,0.68177,0.68224,58200000.0
2005-09-28 06:22:00,0.68222,0.68222,0.68192,0.68192,40200000.0
2005-09-28 06:23:00,0.68178,0.6821,0.68153,0.68198,89800000.0
2005-09-28 06:24:00,0.6817,0.68236,0.68163,0.68214,136100001.0
2005-09-28 06:25:00,0.68212,0.68229,0.68188,0.68194,151399999.0
2005-09-28 06:26:00,0.68179,0.68199,0.6817,0.6817,135500000.0
2005-09-28 06:27:00,0.68176,0.6821,0.6817,0.68174,160700000.0
2005-09-28 06:28:00,0.6819,0.68204,0.68182,0.68196,102000000.0
2005-09-28 06:29:00,0.68202,0.68221,0.68189,0.68208,155099997.0
2005-09-28 06:30:00,0.68188,0.68207,0.68174,0.68196,90899998.0
2005-09-28 06:31:00,0.68191,0.68203,0.68171,0.68183,226900000.0
2005-09-28 06:32:00,0.68201,0.68206,0.68173,0.68185,162100002.0
2005-09-28 06:33:00,0.68167,0.68212,0.68167,0.68198,181300000.0
2005-09-28 06:34:00,0.6819,0.68205,0.68169,0.6819,150700003.0
2005-09-28 06:35:00,0.682,0.68216,0.68184,0.68199,241300002.0
2005-09-28 06:36:00,0.68178,0.68214,0.68171,0.6819,141199999.0
2005-09-28 06:37:00,0.68194,0.68219,0.68185,0.68193,86999999.0
2005-09-28 06:38:00,0.682,0.68209,0.68193,0.68201,91400000.0
2005-09-28 06:39:00,0.68215,0.68219,0.68191,0.68206,96500002.0
2005-09-28 06:40:00,0.68217,0.68226,0.68191,0.68198,124500001.0
2005-09-28 06:41:00,0.68204,0.68209,0.68199,0.682,87400000.0
2005-09-28 06:42:00,0.68178,0.6822,0.68178,0.68208,136500000.0
2005-09-28 06:43:00,0.68194,0.68217,0.68185,0.68217,117099999.0
2005-09-28 06:44:00,0.68203,0.68218,0.68174,0.68202,168400000.0
2005-09-28 06:45:00,0.68197,0.68208,0.68196,0.68208,56500000.0
2005-09-28 06:46:00,0.68232,0.68234,0.68184,0.68234,95799999.0
2005-09-28 06:47:00,0.68239,0.6825,0.68205,0.68228,182900001.0
2005-09-28 06:48:00,0.68237,0.68251,0.68211,0.68241,141800000.0
2005-09-28 06:49:00,0.6823,0.68248,0.68214,0.68244,94399999.0
2005-09-28 06:50:00,0.68238,0.68238,0.6819,0.68202,97200000.0
2005-09-28 06:51:00,0.68193,0.68243,0.68193,0.68225,109999999.0
2005-09-28 06:52:00,0.68244,0.68269,0.68199,0.68253,163000000.0
2005-09-28 06:53:00,0.68248,0.68263,0.68237,0.68251,74399999.0
2005-09-28 06:54:00,0.68235,0.68261,0.68219,0.68257,69400000.0
2005-09-28 06:55:00,0.68232,0.68253,0.68224,0.68228,151399998.0
2005-09-28 06:56:00,0.6824,0.6826,0.68235,0.68241,93499998.0
2005-09-28 06:57:00,0.6824,0.68268,0.6823,0.68236,103200000.0
2005-09-28 06:58:00,0.68232,0.68266,0.68224,0.68249,156400001.0
2005-09-28 06:59:00,0.68251,0.6827,0.68226,0.6824,84800001.0
2005-09-28 07:00:00,0.68279,0.68279,0.68238,0.68266,89100000.0
2005-09-28 07:01:00,0.68282,0.68289,0.68226,0.68226,76099999.0
2005-09-28 07:02:00,0.68231,0.68286,0.68231,0.68242,159700001.0
2005-09-28 07:03:00,0.6826,0.68274,0.68248,0.68261,107999999.0
2005-09-28 07:04:00,0.68265,0.68281,0.68251,0.68272,78300000.0
2005-09-28 07:05:00,0.68287,0.68301,0.6827,0.683,100600001.0
2005-09-28 07:06:00,0.68294,0.68308,0.68275,0.68292,120599999.0
2005-09-28 07:07:00,0.68299,0.68299,0.68261,0.68276,118299999.0
2005-09-28 07:08:00,0.68266,0.68284,0.68252,0.68273,78800001.0
2005-09-28 07:09:00,0.68264,0.68291,0.68254,0.68278,168400003.0
2005-09-28 07:10:00,0.6828,0.6828,0.68248,0.68251,127299999.0
2005-09-28 07:11:00,0.68258,0.68297,0.68238,0.6829,157999998.0
2005-09-28 07:12:00,0.68297,0.68302,0.6824,0.68252,194100000.0
2005-09-28 07:13:00,0.68248,0.68302,0.68241,0.68298,121100000.0
2005-09-28 07:14:00,0.68279,0.68314,0.68243,0.68294,189400000.0
2005-09-28 07:15:00,0.68304,0.68319,0.68283,0.68296,93400000.0
2005-09-28 07:16:00,0.68282,0.68324,0.6826,0.68313,98699998.0
2005-09-28 07:17:00,0.68269,0.68319,0.68269,0.68315,99300000.0
2005-09-28 07:18:00,0.68303,0.68326,0.68266,0.68295,188700000.0
2005-09-28 07:19:00,0.68282,0.68321,0.68282,0.68313,70899999.0
2005-09-28 07:20:00,0.68294,0.6832,0.68284,0.68303,133400000.0
2005-09-28 07:21:00,0.68282,0.68345,0.6828,0.68345,105100000.0
2005-09-28 07:22:00,0.68288,0.6834,0.68288,0.68319,130400002.0
2005-09-28 07:23:00,0.68335,0.68362,0.68315,0.68349,126099998.0
2005-09-28 07:24:00,0.6835,0.6835,0.6831,0.6831,100699999.0
2005-09-28 07:25:00,0.6832,0.6837,0.6832,0.68368,191699999.0
2005-09-28 07:26:00,0.68351,0.68365,0.6833,0.68352,93999999.0
2005-09-28 07:27:00,0.68359,0.68362,0.68288,0.68317,115700000.0
2005-09-28 07:28:00,0.68335,0.68354,0.68303,0.6835,97999999.0
2005-09-28 07:29:00,0.68345,0.68345,0.68289,0.68311,147800001.0
2005-09-28 07:30:00,0.68278,0.68327,0.68277,0.68304,143099999.0
2005-09-28 07:31:00,0.6831,0.68323,0.68288,0.68323,114900000.0
2005-09-28 07:32:00,0.68321,0.68339,0.68297,0.68302,157700001.0
2005-09-28 07:33:00,0.68306,0.68322,0.6828,0.68302,115599999.0
2005-09-28 07:34:00,0.6828,0.68338,0.6828,0.68338,130999998.0
2005-09-28 07:35:00,0.68296,0.68315,0.68296,0.68308,89800000.0
2005-09-28 07:36:00,0.68319,0.6833,0.68306,0.68309,93500001.0
2005-09-28 07:37:00,0.68321,0.68333,0.68298,0.68298,154599999.0
2005-09-28 07:38:00,0.68305,0.68329,0.68292,0.68323,179600002.0
2005-09-28 07:39:00,0.68321,0.68329,0.68296,0.68312,112099999.0
2005-09-28 07:40:00,0.6833,0.68333,0.68299,0.68323,124299999.0
2005-09-28 07:41:00,0.6833,0.6834,0.68313,0.68324,70200000.0
2005-09-28 07:42:00,0.68328,0.68341,0.68304,0.68317,119899999.0
2005-09-28 07:43:00,0.68313,0.68342,0.68286,0.68286,162799999.0
2005-09-28 07:44:00,0.68298,0.68346,0.68298,0.68313,133700000.0
2005-09-28 07:45:00,0.68318,0.68328,0.68265,0.68285,189300002.0
2005-09-28 07:46:00,0.6829,0.68294,0.68248,0.68266,135799999.0
2005-09-28 07:47:00,0.68266,0.68296,0.68245,0.6829,127699996.0
2005-09-28 07:48:00,0.68301,0.68301,0.68258,0.68276,149399998.0
2005-09-28 07:49:00,0.68304,0.68313,0.68247,0.68293,184200000.0
2005-09-28 07:50:00,0.68292,0.68292,0.68246,0.68246,137600002.0
2005-09-28 07:51:00,0.68267,0.68302,0.68253,0.68268,98300000.0
2005-09-28 07:52:00,0.68278,0.68282,0.68242,0.68259,101399998.0
2005-09-28 07:53:00,0.68255,0.68284,0.6825,0.68279,101299998.0
2005-09-28 07:54:00,0.68253,0.68292,0.68247,0.68278,107299999.0
2005-09-28 07:55:00,0.68271,0.683,0.68266,0.68279,55600000.0
2005-09-28 07:56:00,0.68292,0.68317,0.68274,0.6829,100100001.0
2005-09-28 07:57:00,0.68293,0.68312,0.68254,0.68266,149000000.0
2005-09-28 07:58:00,0.68261,0.68304,0.68256,0.68271,111699999.0
2005-09-28 07:59:00,0.68286,0.68298,0.68248,0.68298,92700000.0
2005-09-28 08:00:00,0.68296,0.68306,0.68263,0.6828,158400001.0
2005-09-28 08:01:00,0.68292,0.68292,0.68259,0.6826,130300000.0
2005-09-28 08:02:00,0.6824,0.68291,0.68234,0.68269,90200000.0
2005-09-28 08:03:00,0.68247,0.68271,0.6824,0.68242,88100000.0
2005-09-28 08:04:00,0.68267,0.68286,0.68236,0.68236,102099998.0
2005-09-28 08:05:00,0.68239,0.68268,0.68231,0.68255,75100000.0
2005-09-28 08:06:00,0.68249,0.6827,0.68226,0.68229,161299999.0
2005-09-28 08:07:00,0.68237,0.6827,0.68215,0.68234,134199999.0
2005-09-28 08:08:00,0.68216,0.68246,0.68192,0.68209,116200000.0
2005-09-28 08:09:00,0.6822,0.6825,0.68203,0.6825,100700000.0
2005-09-28 08:10:00,0.6823,0.6827,0.68227,0.68256,86299999.0
2005-09-28 08:11:00,0.68258,0.6829,0.68215,0.68267,149700001.0
2005-09-28 08:12:00,0.68289,0.6829,0.68228,0.68228,161900000.0
2005-09-28 08:13:00,0.68236,0.68271,0.68236,0.68271,79700000.0
2005-09-28 08:14:00,0.6825,0.68268,0.68235,0.68265,105700000.0
2005-09-28 08:15:00,0.68263,0.68278,0.68227,0.68227,149300001.0
2005-09-28 08:16:00,0.68219,0.68284,0.68219,0.6827,128400002.0
2005-09-28 08:17:00,0.68277,0.68288,0.68249,0.6826,97800000.0
2005-09-28 08:18:00,0.68266,0.68298,0.6824,0.68274,197399999.0
2005-09-28 08:19:00,0.68241,0.68287,0.68241,0.68278,100699999.0
2005-09-28 08:20:00,0.68252,0.68284,0.68243,0.68258,194899999.0
2005-09-28 08:21:00,0.68277,0.68294,0.68234,0.68235,106400001.0
2005-09-28 08:22:00,0.68265,0.68277,0.68239,0.68269,119500000.0
2005-09-28 08:23:00,0.68259,0.68279,0.68243,0.68275,81299999.0
2005-09-28 08:24:00,0.68247,0.68289,0.68244,0.68289,130199999.0
2005-09-28 08:25:00,0.68272,0.68281,0.68248,0.6827,121899998.0
2005-09-28 08:26:00,0.68254,0.68264,0.6824,0.68241,78900000.0
2005-09-28 08:27:00,0.6823,0.68279,0.68225,0.68246,101199999.0
2005-09-28 08:28:00,0.68252,0.68267,0.68244,0.68244,131100001.0
2005-09-28 08:29:00,0.68254,0.68266,0.68243,0.68252,51800000.0
2005-09-28 08:30:00,0.6826,0.68272,0.68231,0.68248,186100000.0
2005-09-28 08:31:00,0.68234,0.68262,0.68216,0.68216,99200001.0
2005-09-28 08:32:00,0.68252,0.6826,0.68223,0.68239,87600002.0
2005-09-28 08:33:00,0.68259,0.68267,0.68226,0.6823,129500000.0
2005-09-28 08:34:00,0.68258,0.6826,0.68209,0.6825,83600000.0
2005-09-28 08:35:00,0.68238,0.68267,0.68229,0.68261,76800001.0
2005-09-28 08:36:00,0.68263,0.68292,0.6825,0.68257,100299999.0
2005-09-28 08:37:00,0.68273,0.68333,0.68273,0.68333,126300001.0
2005-09-28 08:38:00,0.68299,0.68327,0.68286,0.6832,86000000.0
2005-09-28 08:39:00,0.68299,0.68352,0.68299,0.68303,130599998.0
2005-09-28 08:40:00,0.68319,0.68334,0.68293,0.68293,175700000.0
2005-09-28 08:41:00,0.6831,0.68342,0.68302,0.68328,152099998.0
2005-09-28 08:42:00,0.68323,0.68346,0.68306,0.68319,122899998.0
2005-09-28 08:43:00,0.68304,0.6837,0.68291,0.6837,157199999.0
2005-09-28 08:44:00,0.68334,0.68357,0.68315,0.68321,81200000.0
2005-09-28 08:45:00,0.68319,0.68327,0.68285,0.68298,154299998.0
2005-09-28 08:46:00,0.68306,0.68333,0.68288,0.68317,91400000.0
2005-09-28 08:47:00,0.68314,0.68318,0.68294,0.68294,77399999.0
2005-09-28 08:48:00,0.68306,0.6834,0.683,0.68302,69500000.0
2005-09-28 08:49:00,0.68304,0.6833,0.68296,0.6833,85400001.0
2005-09-28 08:50:00,0.68337,0.6835,0.68296,0.68311,166300000.0
2005-09-28 08:51:00,0.68341,0.6836,0.68306,0.68323,220800000.0
2005-09-28 08:52:00,0.68358,0.68368,0.68323,0.68358,74200000.0
2005-09-28 08:53:00,0.68343,0.68363,0.68322,0.68355,144700000.0
2005-09-28 08:54:00,0.68346,0.68396,0.68333,0.68382,175800002.0
2005-09-28 08:55:00,0.6836,0.68382,0.68334,0.68354,147599998.0
2005-09-28 08:56:00,0.68336,0.68379,0.68333,0.68352,92499999.0
2005-09-28 08:57:00,0.68366,0.68398,0.68366,0.68379,96500000.0
2005-09-28 08:58:00,0.6838,0.68432,0.6837,0.68381,111200000.0
2005-09-28 08:59:00,0.68427,0.68431,0.68332,0.68389,111399999.0
2005-09-28 09:00:00,0.68402,0.6842,0.68376,0.68406,124700002.0
2005-09-28 09:01:00,0.68441,0.68454,0.68423,0.68442,83400000.0
2005-09-28 09:02:00,0.68411,0.68444,0.68392,0.68419,96900001.0
2005-09-28 09:03:00,0.68413,0.68421,0.68388,0.68391,94899999.0
2005-09-28 09:04:00,0.68395,0.68433,0.68383,0.68414,173900002.0
2005-09-28 09:05:00,0.68401,0.68433,0.68388,0.68406,89900001.0
2005-09-28 09:06:00,0.68389,0.68421,0.68381,0.68399,152499999.0
2005-09-28 09:07:00,0.68399,0.68411,0.68376,0.68376,147299998.0
2005-09-28 09:08:00,0.68387,0.68409,0.68367,0.68409,72600000.0
2005-09-28 09:09:00,0.68396,0.68396,0.68355,0.68356,189500001.0
2005-09-28 09:10:00,0.68364,0.68394,0.68349,0.68349,177400000.0
2005-09-28 09:11:00,0.6838,0.68387,0.68334,0.68334,154199998.0
2005-09-28 09:12:00,0.68379,0.68379,0.68339,0.68339,136300001.0
2005-09-28 09:13:00,0.68364,0.68371,0.68341,0.68368,123399998.0
2005-09-28 09:14:00,0.68335,0.68357,0.68329,0.68329,172200000.0
2005-09-28 09:15:00,0.68349,0.68376,0.6834,0.6836,108000001.0
2005-09-28 09:16:00,0.68375,0.68386,0.68334,0.68345,85300000.0
2005-09-28 09:17:00,0.68346,0.68355,0.68311,0.68311,209300001.0
2005-09-28 09:18:00,0.68318,0.68358,0.68313,0.68313,145699999.0
2005-09-28 09:19:00,0.68326,0.68332,0.68296,0.68323,94700000.0
2005-09-28 09:20:00,0.68342,0.68357,0.68318,0.68337,124200000.0
2005-09-28 09:21:00,0.68329,0.68348,0.68319,0.68334,166500003.0
2005-09-28 09:22:00,0.68335,0.68341,0.68313,0.68332,94000000.0
2005-09-28 09:23:00,0.68323,0.6833,0.68283,0.68309,139900000.0
2005-09-28 09:24:00,0.68288,0.68319,0.6828,0.68306,106899998.0
2005-09-28 09:25:00,0.68296,0.68324,0.6829,0.68306,101200000.0
2005-09-28 09:26:00,0.68307,0.68328,0.68284,0.68307,158700000.0
2005-09-28 09:27:00,0.68309,0.68327,0.68274,0.68321,117900000.0
2005-09-28 09:28:00,0.68304,0.68316,0.68285,0.68285,140499999.0
2005-09-28 09:29:00,0.68271,0.6831,0.68271,0.6831,118400000.0
2005-09-28 09:30:00,0.68299,0.683,0.68235,0.68276,251999995.0
2005-09-28 09:31:00,0.68296,0.68302,0.68251,0.68296,114900001.0
2005-09-28 09:32:00,0.68281,0.68291,0.68264,0.68269,103600002.0
2005-09-28 09:33:00,0.6827,0.68305,0.68269,0.68278,123999999.0
2005-09-28 09:34:00,0.68275,0.68305,0.68265,0.68285,123500001.0
2005-09-28 09:35:00,0.68307,0.68315,0.68272,0.6829,114300000.0
2005-09-28 09:36:00,0.68271,0.6835,0.68271,0.68314,116600000.0
2005-09-28 09:37:00,0.68325,0.68325,0.6829,0.68298,167900000.0
2005-09-28 09:38:00,0.68288,0.68337,0.68282,0.68329,146700000.0
2005-09-28 09:39:00,0.68324,0.68329,0.68288,0.68298,106499999.0
2005-09-28 09:40:00,0.68293,0.68333,0.68292,0.68299,122399999.0
2005-09-28 09:41:00,0.68285,0.68332,0.68285,0.6832,95800000.0
2005-09-28 09:42:00,0.68304,0.68348,0.68297,0.68309,257300004.0
2005-09-28 09:43:00,0.68296,0.68321,0.68266,0.68292,89700000.0
2005-09-28 09:44:00,0.68285,0.68319,0.68281,0.68296,106700002.0
2005-09-28 09:45:00,0.6828,0.68318,0.68268,0.68309,107800003.0
2005-09-28 09:46:00,0.68325,0.68343,0.68295,0.68315,84000000.0
2005-09-28 09:47:00,0.68337,0.6835,0.68312,0.68346,112600000.0
2005-09-28 09:48:00,0.68344,0.68368,0.68324,0.68351,169800000.0
2005-09-28 09:49:00,0.68334,0.68348,0.68319,0.68321,117100000.0
2005-09-28 09:50:00,0.68319,0.68333,0.68312,0.68332,104699998.0
2005-09-28 09:51:00,0.68326,0.68349,0.68311,0.68323,91300000.0
2005-09-28 09:52:00,0.68304,0.68339,0.683,0.68318,163200002.0
2005-09-28 09:53:00,0.68325,0.68352,0.68317,0.68325,97500001.0
2005-09-28 09:54:00,0.6834,0.68351,0.68311,0.6834,105100000.0
2005-09-28 09:55:00,0.68331,0.68346,0.68308,0.68318,71800000.0
2005-09-28 09:56:00,0.68324,0.68343,0.68311,0.68321,117000000.0
2005-09-28 09:57:00,0.68327,0.68345,0.68316,0.68327,56600000.0
2005-09-28 09:58:00,0.68332,0.68351,0.68317,0.68346,109500001.0
2005-09-28 09:59:00,0.68313,0.68348,0.68306,0.68348,121400003.0
2005-09-28 10:00:00,0.68331,0.68353,0.68313,0.68352,161000000.0
2005-09-28 10:01:00,0.68377,0.68377,0.68326,0.68328,122099999.0
2005-09-28 10:02:00,0.68327,0.68372,0.68305,0.68305,156700000.0
2005-09-28 10:03:00,0.68352,0.68376,0.68318,0.68342,147000001.0
2005-09-28 10:04:00,0.68357,0.68372,0.6833,0.68361,123500001.0
2005-09-28 10:05:00,0.68373,0.68391,0.68352,0.68352,89800001.0
2005-09-28 10:06:00,0.68381,0.68387,0.68337,0.68363,198599997.0
2005-09-28 10:07:00,0.68363,0.68399,0.68356,0.68385,146500002.0
2005-09-28 10:08:00,0.68374,0.68396,0.68351,0.68371,111699997.0
2005-09-28 10:09:00,0.68355,0.68414,0.68355,0.6838,167300000.0
2005-09-28 10:10:00,0.68378,0.68401,0.68369,0.68394,99100000.0
2005-09-28 10:11:00,0.68385,0.68409,0.68379,0.68387,76300001.0
2005-09-28 10:12:00,0.68375,0.68395,0.68369,0.68395,87199999.0
2005-09-28 10:13:00,0.68391,0.68402,0.68379,0.68402,95699999.0
2005-09-28 10:14:00,0.68386,0.68387,0.68364,0.68367,92400001.0
2005-09-28 10:15:00,0.68368,0.684,0.68363,0.68371,53200000.0
2005-09-28 10:16:00,0.6836,0.68394,0.68346,0.68355,134500000.0
2005-09-28 10:17:00,0.68356,0.6837,0.68329,0.68367,176799997.0
2005-09-28 10:18:00,0.6836,0.68379,0.68334,0.68359,160900001.0
2005-09-28 10:19:00,0.68338,0.68357,0.68326,0.68352,126399999.0
2005-09-28 10:20:00,0.68321,0.68349,0.68311,0.6834,72600000.0
2005-09-28 10:21:00,0.68349,0.68349,0.68312,0.68329,119700001.0
2005-09-28 10:22:00,0.68321,0.68345,0.68297,0.68307,153000001.0
2005-09-28 10:23:00,0.68341,0.68344,0.68297,0.68297,121400001.0
2005-09-28 10:24:00,0.68329,0.68352,0.68288,0.68315,162899999.0
2005-09-28 10:25:00,0.68325,0.68345,0.68309,0.6832,75000000.0
2005-09-28 10:26:00,0.68308,0.68344,0.68308,0.68333,169700001.0
2005-09-28 10:27:00,0.68339,0.68354,0.68294,0.68305,210399996.0
2005-09-28 10:28:00,0.68318,0.68335,0.68299,0.68299,96600001.0
2005-09-28 10:29:00,0.683,0.68343,0.68297,0.68343,56699999.0
2005-09-28 10:30:00,0.68341,0.68352,0.68308,0.6833,138699998.0
2005-09-28 10:31:00,0.68339,0.68354,0.68294,0.68336,139300001.0
2005-09-28 10:32:00,0.68319,0.6835,0.6831,0.68313,47900000.0
2005-09-28 10:33:00,0.6832,0.68344,0.68298,0.68327,93000000.0
2005-09-28 10:34:00,0.6832,0.68352,0.68309,0.68312,120300001.0
2005-09-28 10:35:00,0.68303,0.68326,0.68296,0.68301,99900000.0
2005-09-28 10:36:00,0.68329,0.68345,0.683,0.6834,82400000.0
2005-09-28 10:37:00,0.68337,0.68345,0.68291,0.68332,162500000.0
2005-09-28 10:38:00,0.68347,0.68356,0.68312,0.68316,79700000.0
2005-09-28 10:39:00,0.68314,0.68358,0.6831,0.68329,149499999.0
2005-09-28 10:40:00,0.68349,0.68349,0.68307,0.68334,145100001.0
2005-09-28 10:41:00,0.68316,0.68355,0.68311,0.68325,91699999.0
2005-09-28 10:42:00,0.68315,0.68351,0.68305,0.68305,70400000.0
2005-09-28 10:43:00,0.68352,0.68354,0.68303,0.68328,90400000.0
2005-09-28 10:44:00,0.6835,0.68352,0.68296,0.68296,117600001.0
2005-09-28 10:45:00,0.68305,0.68358,0.68305,0.68354,167300001.0
2005-09-28 10:46:00,0.68334,0.68341,0.68309,0.68314,123599999.0
2005-09-28 10:47:00,0.68324,0.68357,0.68319,0.68344,174800003.0
2005-09-28 10:48:00,0.68319,0.68353,0.68312,0.68349,122000000.0
2005-09-28 10:49:00,0.68332,0.68363,0.68326,0.68352,89399999.0
2005-09-28 10:50:00,0.68363,0.68369,0.68313,0.68334,213200001.0
2005-09-28 10:51:00,0.68354,0.68356,0.68275,0.68303,108399998.0
2005-09-28 10:52:00,0.68326,0.68348,0.68288,0.68307,216199997.0
2005-09-28 10:53:00,0.68325,0.68359,0.68325,0.68343,61199999.0
2005-09-28 10:54:00,0.68356,0.68376,0.68335,0.68345,103399999.0
2005-09-28 10:55:00,0.68322,0.68339,0.68309,0.68322,72300000.0
2005-09-28 10:56:00,0.68311,0.68328,0.68292,0.68319,115899998.0
2005-09-28 10:57:00,0.6833,0.68345,0.68304,0.68312,100300001.0
2005-09-28 10:58:00,0.68327,0.68338,0.6829,0.68305,131000000.0
2005-09-28 10:59:00,0.68329,0.68342,0.68275,0.68309,100100001.0
2005-09-28 11:00:00,0.68303,0.6833,0.68282,0.68297,184900001.0
2005-09-28 11:01:00,0.68286,0.68303,0.68281,0.6829,83200000.0
2005-09-28 11:02:00,0.68305,0.68332,0.68294,0.68323,75599999.0
2005-09-28 11:03:00,0.68303,0.68364,0.683,0.6833,204100002.0
2005-09-28 11:04:00,0.68336,0.68336,0.68286,0.68294,71000000.0
2005-09-28 11:05:00,0.68306,0.68318,0.68257,0.68297,140400002.0
2005-09-28 11:06:00,0.68289,0.68326,0.68289,0.68303,159000000.0
2005-09-28 11:07:00,0.68317,0.6834,0.68293,0.68313,130299998.0
2005-09-28 11:08:00,0.683,0.68334,0.68294,0.68334,91600000.0
2005-09-28 11:09:00,0.6835,0.6835,0.6829,0.68292,66599999.0
2005-09-28 11:10:00,0.68305,0.68327,0.68273,0.68319,184300002.0
2005-09-28 11:11:00,0.68334,0.68344,0.68293,0.68314,137299998.0
2005-09-28 11:12:00,0.68332,0.68356,0.68289,0.68323,217800002.0
2005-09-28 11:13:00,0.68305,0.68345,0.68283,0.68315,208800002.0
2005-09-28 11:14:00,0.68318,0.68358,0.68312,0.68334,157899998.0
2005-09-28 11:15:00,0.68336,0.68336,0.68306,0.68333,94199999.0
2005-09-28 11:16:00,0.68363,0.68373,0.68324,0.68355,117499999.0
2005-09-28 11:17:00,0.68385,0.68393,0.68338,0.68367,138400000.0
2005-09-28 11:18:00,0.68357,0.68378,0.68333,0.68365,195699998.0
2005-09-28 11:19:00,0.68341,0.68381,0.68322,0.68356,189099999.0
2005-09-28 11:20:00,0.68341,0.68351,0.68331,0.68351,61200001.0
2005-09-28 11:21:00,0.68319,0.68369,0.68319,0.68349,132100000.0
2005-09-28 11:22:00,0.68341,0.68404,0.68341,0.6839,112299999.0
2005-09-28 11:23:00,0.68389,0.68405,0.68355,0.68392,116300002.0
2005-09-28 11:24:00,0.68387,0.68387,0.68344,0.68384,126900002.0
2005-09-28 11:25:00,0.68383,0.68405,0.68368,0.68368,97399999.0
2005-09-28 11:26:00,0.68376,0.68427,0.68359,0.68412,254399999.0
2005-09-28 11:27:00,0.6839,0.68403,0.68386,0.6839,120400001.0
2005-09-28 11:28:00,0.6839,0.68408,0.68366,0.68366,107400001.0
2005-09-28 11:29:00,0.68392,0.684,0.68355,0.68381,115100000.0
2005-09-28 11:30:00,0.68387,0.68396,0.68358,0.68361,222000001.0
2005-09-28 11:31:00,0.68392,0.68394,0.68356,0.68372,144500001.0
2005-09-28 11:32:00,0.68359,0.68371,0.68325,0.68325,160599998.0
2005-09-28 11:33:00,0.68338,0.68373,0.68326,0.68359,130299998.0
2005-09-28 11:34:00,0.68367,0.68376,0.68338,0.68375,111300000.0
2005-09-28 11:35:00,0.68379,0.68395,0.68355,0.68384,148299999.0
2005-09-28 11:36:00,0.68368,0.68404,0.6836,0.68404,127200002.0
2005-09-28 11:37:00,0.68399,0.6841,0.68382,0.68387,84599999.0
2005-09-28 11:38:00,0.68382,0.68416,0.68366,0.68405,127900001.0
2005-09-28 11:39:00,0.68391,0.6843,0.68378,0.68412,132600000.0
2005-09-28 11:40:00,0.68393,0.68437,0.6839,0.68422,129200000.0
2005-09-28 11:41:00,0.68429,0.68452,0.684,0.68451,103999999.0
2005-09-28 11:42:00,0.68454,0.68463,0.68391,0.68391,121299997.0
2005-09-28 11:43:00,0.68402,0.68441,0.68402,0.68424,215399999.0
2005-09-28 11:44:00,0.68432,0.6845,0.68392,0.68439,133900000.0
2005-09-28 11:45:00,0.68452,0.68452,0.68402,0.68431,100999999.0
2005-09-28 11:46:00,0.68424,0.68424,0.68405,0.68405,85600002.0
2005-09-28 11:47:00,0.68422,0.68439,0.68393,0.68393,146599998.0
2005-09-28 11:48:00,0.68396,0.68436,0.68386,0.68407,129199998.0
2005-09-28 11:49:00,0.68397,0.68428,0.6837,0.68373,155900000.0
2005-09-28 11:50:00,0.68398,0.68398,0.68357,0.68389,148900001.0
2005-09-28 11:51:00,0.68375,0.68415,0.68361,0.6838,105300000.0
2005-09-28 11:52:00,0.6836,0.68388,0.68342,0.68361,193200004.0
2005-09-28 11:53:00,0.68346,0.68409,0.68326,0.6838,195700002.0
2005-09-28 11:54:00,0.68363,0.68388,0.6836,0.6837,106000001.0
2005-09-28 11:55:00,0.6836,0.684,0.68356,0.68378,78500000.0
2005-09-28 11:56:00,0.68397,0.68404,0.68348,0.68365,114400000.0
2005-09-28 11:57:00,0.68384,0.6839,0.6836,0.6836,82000001.0
2005-09-28 11:58:00,0.68362,0.68383,0.68356,0.68356,75900001.0
2005-09-28 11:59:00,0.68365,0.68381,0.68355,0.6838,163899999.0
2005-09-28 12:00:00,0.68389,0.684,0.68362,0.68375,101599999.0
2005-09-28 12:01:00,0.68365,0.6841,0.68351,0.68363,173800000.0
2005-09-28 12:02:00,0.6838,0.68385,0.6835,0.68363,109199998.0
2005-09-28 12:03:00,0.68368,0.684,0.6835,0.68398,130000000.0
2005-09-28 12:04:00,0.68384,0.684,0.68357,0.684,113800000.0
2005-09-28 12:05:00,0.68382,0.68399,0.68361,0.68382,105899999.0
2005-09-28 12:06:00,0.68387,0.684,0.68346,0.68371,143899999.0
2005-09-28 12:07:00,0.68355,0.68403,0.68353,0.68357,150499999.0
2005-09-28 12:08:00,0.68354,0.68429,0.68353,0.68429,156600001.0
2005-09-28 12:09:00,0.68375,0.68422,0.68361,0.68379,87699999.0
2005-09-28 12:10:00,0.68369,0.68396,0.68356,0.68374,114500000.0
2005-09-28 12:11:00,0.68402,0.68402,0.6837,0.6837,96400001.0
2005-09-28 12:12:00,0.68384,0.68401,0.68355,0.68367,52500000.0
2005-09-28 12:13:00,0.68391,0.684,0.68353,0.68353,88900000.0
2005-09-28 12:14:00,0.68361,0.68406,0.68357,0.68379,108399999.0
2005-09-28 12:15:00,0.6839,0.68422,0.68381,0.684,137699998.0
2005-09-28 12:16:00,0.68402,0.68424,0.6837,0.68412,126300001.0
2005-09-28 12:17:00,0.68406,0.68443,0.68373,0.68443,162099999.0
2005-09-28 12:18:00,0.68413,0.68438,0.68405,0.68436,73200000.0
2005-09-28 12:19:00,0.68442,0.68461,0.68422,0.68446,91000001.0
2005-09-28 12:20:00,0.68431,0.68456,0.68412,0.68415,90500000.0
2005-09-28 12:21:00,0.6842,0.68465,0.68418,0.68465,196400001.0
2005-09-28 12:22:00,0.68427,0.68453,0.68424,0.68426,131300000.0
2005-09-28 12:23:00,0.68422,0.68465,0.68422,0.68463,192399998.0
2005-09-28 12:24:00,0.68457,0.68471,0.68428,0.68442,92899998.0
2005-09-28 12:25:00,0.68429,0.68443,0.68427,0.6844,66900000.0
2005-09-28 12:26:00,0.68442,0.68449,0.68426,0.68432,144400001.0
2005-09-28 12:27:00,0.68421,0.6845,0.6841,0.6845,45999999.0
2005-09-28 12:28:00,0.68469,0.68474,0.68436,0.68448,111400000.0
2005-09-28 12:29:00,0.68454,0.68524,0.68454,0.68524,98199998.0
2005-09-28 12:30:00,0.68555,0.68555,0.68456,0.68476,86000001.0
2005-09-28 12:31:00,0.68477,0.685,0.68433,0.68485,110600002.0
2005-09-28 12:32:00,0.68509,0.68513,0.68453,0.6847,188199997.0
2005-09-28 12:33:00,0.68484,0.68488,0.68438,0.68448,120199998.0
2005-09-28 12:34:00,0.68453,0.68475,0.6844,0.68463,192099999.0
2005-09-28 12:35:00,0.68466,0.68467,0.68432,0.68443,156000001.0
2005-09-28 12:36:00,0.68432,0.6846,0.68415,0.68441,144599999.0
2005-09-28 12:37:00,0.68432,0.68461,0.6841,0.68431,85600000.0
2005-09-28 12:38:00,0.68454,0.68459,0.68425,0.6844,154499997.0
2005-09-28 12:39:00,0.68452,0.68453,0.68409,0.68443,119500001.0
2005-09-28 12:40:00,0.68435,0.68453,0.6838,0.68437,175800001.0
2005-09-28 12:41:00,0.68396,0.68462,0.68396,0.68424,90200000.0
2005-09-28 12:42:00,0.68416,0.68447,0.68405,0.68442,116299999.0
2005-09-28 12:43:00,0.68438,0.68505,0.68433,0.68469,125699998.0
2005-09-28 12:44:00,0.68488,0.68494,0.68444,0.68444,104000000.0
2005-09-28 12:45:00,0.68452,0.68483,0.68442,0.68469,90800000.0
2005-09-28 12:46:00,0.68479,0.68479,0.6844,0.68474,101600001.0
2005-09-28 12:47:00,0.6843,0.68477,0.68417,0.68475,89700000.0
2005-09-28 12:48:00,0.68435,0.68455,0.68411,0.68413,80399999.0
2005-09-28 12:49:00,0.68399,0.68431,0.68386,0.68395,179899997.0
2005-09-28 12:50:00,0.68412,0.68418,0.6839,0.68401,156299999.0
2005-09-28 12:51:00,0.68392,0.68392,0.68364,0.68364,120599998.0
2005-09-28 12:52:00,0.68372,0.68412,0.68357,0.68357,120499999.0
2005-09-28 12:53:00,0.68385,0.6841,0.68358,0.68366,115100000.0
2005-09-28 12:54:00,0.6835,0.68381,0.68333,0.6836,103699999.0
2005-09-28 12:55:00,0.68299,0.68392,0.68299,0.68375,164000000.0
2005-09-28 12:56:00,0.68402,0.68402,0.68353,0.68354,118900001.0
2005-09-28 12:57:00,0.68356,0.68373,0.68337,0.68337,93799999.0
2005-09-28 12:58:00,0.68339,0.68355,0.68323,0.68323,137899999.0
2005-09-28 12:59:00,0.68316,0.68359,0.68316,0.68332,86899999.0
2005-09-28 13:00:00,0.6835,0.6839,0.68336,0.68372,124299999.0
2005-09-28 13:01:00,0.68361,0.6839,0.68346,0.68375,105999999.0
2005-09-28 13:02:00,0.68354,0.68399,0.6835,0.68372,159799998.0
2005-09-28 13:03:00,0.6839,0.6839,0.68354,0.68368,93500001.0
2005-09-28 13:04:00,0.68368,0.68404,0.68352,0.68386,215799998.0
2005-09-28 13:05:00,0.68379,0.6839,0.68351,0.6838,155800000.0
2005-09-28 13:06:00,0.68356,0.68367,0.68349,0.68365,143900002.0
2005-09-28 13:07:00,0.68377,0.68403,0.68347,0.68389,125800004.0
2005-09-28 13:08:00,0.68378,0.68396,0.68344,0.68344,168299995.0
2005-09-28 13:09:00,0.6837,0.68403,0.68359,0.68359,134900000.0
2005-09-28 13:10:00,0.68371,0.68392,0.68348,0.68392,147699998.0
2005-09-28 13:11:00,0.68352,0.68405,0.68352,0.68371,166800001.0
2005-09-28 13:12:00,0.68372,0.68399,0.68362,0.6838,146200001.0
2005-09-28 13:13:00,0.68365,0.68404,0.68361,0.68375,122699998.0
2005-09-28 13:14:00,0.68378,0.68409,0.68362,0.68393,84600000.0
2005-09-28 13:15:00,0.684,0.6842,0.68385,0.68389,133000001.0
2005-09-28 13:16:00,0.68407,0.68419,0.68376,0.68408,120899999.0
2005-09-28 13:17:00,0.68379,0.68417,0.68371,0.684,64100000.0
2005-09-28 13:18:00,0.68401,0.68413,0.68375,0.68384,117899998.0
2005-09-28 13:19:00,0.6839,0.68401,0.6837,0.68374,121299996.0
2005-09-28 13:20:00,0.68384,0.68459,0.68371,0.68455,144599999.0
2005-09-28 13:21:00,0.68422,0.68483,0.68422,0.68455,134999999.0
2005-09-28 13:22:00,0.68448,0.6846,0.68432,0.6846,147899999.0
2005-09-28 13:23:00,0.68453,0.68492,0.68444,0.68451,164199997.0
2005-09-28 13:24:00,0.68449,0.68483,0.68435,0.6845,183300001.0
2005-09-28 13:25:00,0.68495,0.68505,0.68459,0.68477,92300000.0
2005-09-28 13:26:00,0.68497,0.68519,0.68441,0.6849,179099997.0
2005-09-28 13:27:00,0.68488,0.68488,0.68439,0.68451,169900000.0
2005-09-28 13:28:00,0.6846,0.68476,0.68436,0.68441,89100000.0
2005-09-28 13:29:00,0.68439,0.6848,0.68419,0.68424,256999998.0
2005-09-28 13:30:00,0.68415,0.68441,0.68415,0.68441,171400001.0
2005-09-28 13:31:00,0.68442,0.68458,0.684,0.684,73200000.0
2005-09-28 13:32:00,0.68411,0.68424,0.68375,0.68402,139900000.0
2005-09-28 13:33:00,0.68418,0.68431,0.68375,0.68391,90099999.0
2005-09-28 13:34:00,0.68378,0.68438,0.68359,0.68385,180100000.0
2005-09-28 13:35:00,0.68397,0.68438,0.68371,0.68416,244500000.0
2005-09-28 13:36:00,0.68388,0.68417,0.68374,0.68414,145999999.0
2005-09-28 13:37:00,0.6842,0.68425,0.68406,0.68424,207800000.0
2005-09-28 13:38:00,0.68423,0.68449,0.68405,0.68422,164100001.0
2005-09-28 13:39:00,0.68421,0.68429,0.68407,0.68415,111700000.0
2005-09-28 13:40:00,0.68418,0.68421,0.68386,0.68396,115099999.0
2005-09-28 13:41:00,0.68384,0.68443,0.68384,0.68415,202100000.0
2005-09-28 13:42:00,0.68404,0.68447,0.68401,0.68445,150499998.0
2005-09-28 13:43:00,0.68418,0.68463,0.68416,0.68431,62100000.0
2005-09-28 13:44:00,0.68439,0.68455,0.68397,0.68427,171700003.0
2005-09-28 13:45:00,0.68418,0.6843,0.68395,0.6841,163499997.0
2005-09-28 13:46:00,0.68383,0.68442,0.68383,0.68419,113799999.0
2005-09-28 13:47:00,0.68437,0.68446,0.684,0.68423,88300000.0
2005-09-28 13:48:00,0.68406,0.68437,0.68399,0.68403,131000000.0
2005-09-28 13:49:00,0.68396,0.68443,0.68384,0.68443,49299999.0
2005-09-28 13:50:00,0.68413,0.68426,0.68389,0.68415,81300000.0
2005-09-28 13:51:00,0.68409,0.68439,0.68385,0.68388,169900000.0
2005-09-28 13:52:00,0.68408,0.68409,0.6839,0.68392,95500000.0
2005-09-28 13:53:00,0.68402,0.68438,0.68385,0.6839,167400001.0
2005-09-28 13:54:00,0.68391,0.68412,0.68383,0.68402,115500000.0
2005-09-28 13:55:00,0.68375,0.68413,0.68375,0.68385,111900000.0
2005-09-28 13:56:00,0.68423,0.68436,0.68382,0.68416,114899999.0
2005-09-28 13:57:00,0.68433,0.68433,0.68395,0.6841,71700000.0
2005-09-28 13:58:00,0.68388,0.68435,0.68386,0.68399,59500000.0
2005-09-28 13:59:00,0.684,0.68444,0.684,0.68429,76100000.0
2005-09-28 14:00:00,0.68428,0.6846,0.68421,0.68432,128399999.0
2005-09-28 14:01:00,0.68442,0.68443,0.68403,0.68405,179199998.0
2005-09-28 14:02:00,0.68455,0.68469,0.68423,0.68458,111300000.0
2005-09-28 14:03:00,0.68455,0.68487,0.6844,0.68447,96600001.0
2005-09-28 14:04:00,0.685,0.68514,0.68428,0.68465,137599999.0
2005-09-28 14:05:00,0.68472,0.68495,0.68468,0.6848,104300000.0
2005-09-28 14:06:00,0.68459,0.685,0.6845,0.68464,183799999.0
2005-09-28 14:07:00,0.68484,0.6849,0.68452,0.68465,98200001.0
2005-09-28 14:08:00,0.68464,0.68487,0.68458,0.68485,41900000.0
2005-09-28 14:09:00,0.68487,0.68523,0.68474,0.68513,198100002.0
2005-09-28 14:10:00,0.68495,0.68517,0.68464,0.68467,115700001.0
2005-09-28 14:11:00,0.68466,0.68512,0.6846,0.6846,114000001.0
2005-09-28 14:12:00,0.68495,0.68515,0.68455,0.68467,101700000.0
2005-09-28 14:13:00,0.68493,0.6854,0.68491,0.68521,86300000.0
2005-09-28 14:14:00,0.68518,0.68558,0.68491,0.6853,116299999.0
2005-09-28 14:15:00,0.68545,0.68561,0.68515,0.68525,98700001.0
2005-09-28 14:16:00,0.68525,0.68525,0.68472,0.68504,84700001.0
2005-09-28 14:17:00,0.68522,0.68525,0.68487,0.68525,126600000.0
2005-09-28 14:18:00,0.68521,0.68532,0.68484,0.68505,185499997.0
2005-09-28 14:19:00,0.68507,0.6853,0.68473,0.68515,192700002.0
2005-09-28 14:20:00,0.68534,0.68542,0.68488,0.68523,112199997.0
2005-09-28 14:21:00,0.68508,0.68535,0.68496,0.68533,131700001.0
2005-09-28 14:22:00,0.68542,0.68545,0.68494,0.68515,93500000.0
2005-09-28 14:23:00,0.68518,0.68559,0.68502,0.68554,57100000.0
2005-09-28 14:24:00,0.68542,0.68547,0.68496,0.68496,206899998.0
2005-09-28 14:25:00,0.68494,0.68549,0.68488,0.6854,122499999.0
2005-09-28 14:26:00,0.68545,0.68558,0.68506,0.68506,75500000.0
2005-09-28 14:27:00,0.68499,0.68551,0.68491,0.68529,199500000.0
2005-09-28 14:28:00,0.68523,0.68538,0.68495,0.68525,137500003.0
2005-09-28 14:29:00,0.68533,0.68542,0.68513,0.6852,163099998.0
2005-09-28 14:30:00,0.68533,0.68555,0.68496,0.68522,85600000.0
2005-09-28 14:31:00,0.6854,0.68561,0.68496,0.68522,179899999.0
2005-09-28 14:32:00,0.68517,0.68537,0.68478,0.68498,208099999.0
2005-09-28 14:33:00,0.68499,0.68526,0.68491,0.68509,73400000.0
2005-09-28 14:34:00,0.685,0.68569,0.68498,0.68569,157299999.0
2005-09-28 14:35:00,0.68565,0.68574,0.68511,0.68548,102100002.0
2005-09-28 14:36:00,0.68559,0.68559,0.68517,0.68517,116500000.0
2005-09-28 14:37:00,0.68515,0.68536,0.68508,0.68535,111399999.0
2005-09-28 14:38:00,0.68547,0.68556,0.68519,0.68556,86000000.0
2005-09-28 14:39:00,0.68524,0.68571,0.68508,0.68522,169499999.0
2005-09-28 14:40:00,0.68535,0.68555,0.68506,0.68545,81400001.0
2005-09-28 14:41:00,0.68537,0.68561,0.68495,0.68526,175400002.0
2005-09-28 14:42:00,0.68531,0.68539,0.68504,0.6853,123300000.0
2005-09-28 14:43:00,0.68518,0.68533,0.68492,0.68511,166700000.0
2005-09-28 14:44:00,0.68475,0.685,0.68438,0.68491,159500001.0
2005-09-28 14:45:00,0.68484,0.68492,0.68475,0.68475,124200000.0
2005-09-28 14:46:00,0.68484,0.68501,0.68471,0.68487,114200000.0
2005-09-28 14:47:00,0.68512,0.68556,0.68488,0.68525,140499999.0
2005-09-28 14:48:00,0.68526,0.68567,0.68505,0.68531,200200001.0
2005-09-28 14:49:00,0.68557,0.68572,0.68526,0.68572,140200000.0
2005-09-28 14:50:00,0.68569,0.68598,0.68549,0.68567,152600001.0
2005-09-28 14:51:00,0.68541,0.68591,0.68539,0.68573,147000001.0
2005-09-28 14:52:00,0.68589,0.68606,0.6856,0.6859,151499999.0
2005-09-28 14:53:00,0.68551,0.68576,0.68537,0.68545,111199999.0
2005-09-28 14:54:00,0.68554,0.68577,0.68523,0.68571,156699998.0
2005-09-28 14:55:00,0.68564,0.68577,0.68545,0.68569,125600000.0
2005-09-28 14:56:00,0.68535,0.68579,0.68531,0.68565,116100001.0
2005-09-28 14:57:00,0.68526,0.68561,0.68516,0.68538,86700000.0
2005-09-28 14:58:00,0.68536,0.68554,0.68509,0.68521,121800002.0
2005-09-28 14:59:00,0.6854,0.68557,0.68518,0.68535,109600000.0
2005-09-28 15:00:00,0.68526,0.68534,0.68462,0.6852,148100002.0
2005-09-28 15:01:00,0.68514,0.68536,0.68478,0.68534,263099997.0
2005-09-28 15:02:00,0.68528,0.68565,0.68503,0.68537,156500002.0
2005-09-28 15:03:00,0.68533,0.68597,0.68523,0.68555,184599998.0
2005-09-28 15:04:00,0.68576,0.68588,0.6854,0.68563,101100001.0
2005-09-28 15:05:00,0.68554,0.68554,0.68475,0.68475,168699998.0
2005-09-28 15:06:00,0.68494,0.68523,0.68466,0.68485,137799999.0
2005-09-28 15:07:00,0.68483,0.68504,0.68451,0.68495,91599999.0
2005-09-28 15:08:00,0.68499,0.68512,0.68429,0.6845,216000000.0
2005-09-28 15:09:00,0.68495,0.68499,0.68436,0.68463,113100000.0
2005-09-28 15:10:00,0.68501,0.68504,0.68453,0.68455,177999998.0
2005-09-28 15:11:00,0.68489,0.68497,0.68453,0.68455,85399998.0
2005-09-28 15:12:00,0.68455,0.68481,0.6843,0.68436,203299997.0
2005-09-28 15:13:00,0.68461,0.68482,0.68435,0.68478,138000001.0
2005-09-28 15:14:00,0.68467,0.68469,0.68434,0.68449,128300000.0
2005-09-28 15:15:00,0.68438,0.68483,0.68432,0.68467,150299998.0
2005-09-28 15:16:00,0.68456,0.68495,0.68433,0.68463,118899998.0
2005-09-28 15:17:00,0.68488,0.68493,0.6845,0.68493,76100000.0
2005-09-28 15:18:00,0.68493,0.68493,0.68432,0.6847,121100000.0
2005-09-28 15:19:00,0.68467,0.68522,0.68432,0.68505,173600000.0
2005-09-28 15:20:00,0.68507,0.68517,0.68478,0.68507,114900001.0
2005-09-28 15:21:00,0.68508,0.68533,0.685,0.68527,73500000.0
2005-09-28 15:22:00,0.68519,0.68524,0.68475,0.68481,185500002.0
2005-09-28 15:23:00,0.68513,0.68524,0.68484,0.68484,177000004.0
2005-09-28 15:24:00,0.68483,0.68548,0.68472,0.68509,203200001.0
2005-09-28 15:25:00,0.68507,0.6851,0.68459,0.6848,141200000.0
2005-09-28 15:26:00,0.68499,0.68516,0.68452,0.68503,91000002.0
2005-09-28 15:27:00,0.68495,0.68515,0.68476,0.68476,122400001.0
2005-09-28 15:28:00,0.68496,0.68527,0.68477,0.68477,143100001.0
2005-09-28 15:29:00,0.68524,0.68534,0.68481,0.68497,132199999.0
2005-09-28 15:30:00,0.68503,0.68533,0.68494,0.68512,81899999.0
2005-09-28 15:31:00,0.68508,0.68543,0.68505,0.68516,157300004.0
2005-09-28 15:32:00,0.68547,0.68548,0.6849,0.6849,84799999.0
2005-09-28 15:33:00,0.68492,0.68518,0.68492,0.68499,60800001.0
2005-09-28 15:34:00,0.68502,0.68529,0.68484,0.68529,122799999.0
2005-09-28 15:35:00,0.68539,0.68539,0.68493,0.68493,122799998.0
2005-09-28 15:36:00,0.68501,0.68532,0.68491,0.68529,111700000.0
2005-09-28 15:37:00,0.68489,0.68522,0.68488,0.68501,121200002.0
2005-09-28 15:38:00,0.68514,0.68529,0.68503,0.68504,89900000.0
2005-09-28 15:39:00,0.68502,0.68528,0.68496,0.68507,182800000.0
2005-09-28 15:40:00,0.68517,0.68534,0.68465,0.68465,78100000.0
2005-09-28 15:41:00,0.68507,0.68526,0.68483,0.68489,117200000.0
2005-09-28 15:42:00,0.685,0.68511,0.6848,0.68489,116600000.0
2005-09-28 15:43:00,0.6848,0.6852,0.68471,0.68494,130299998.0
2005-09-28 15:44:00,0.68489,0.68506,0.68477,0.68488,60699999.0
2005-09-28 15:45:00,0.68494,0.68501,0.68478,0.68485,95400001.0
2005-09-28 15:46:00,0.68486,0.68535,0.68473,0.68477,158100000.0
2005-09-28 15:47:00,0.68466,0.68527,0.68462,0.68516,95900000.0
2005-09-28 15:48:00,0.68479,0.68531,0.68471,0.68476,127900000.0
2005-09-28 15:49:00,0.68481,0.68515,0.68481,0.68486,117399999.0
2005-09-28 15:50:00,0.68504,0.68517,0.68485,0.68507,79000000.0
2005-09-28 15:51:00,0.68495,0.6851,0.68478,0.68482,98000000.0
2005-09-28 15:52:00,0.68483,0.6851,0.68477,0.68482,161599999.0
2005-09-28 15:53:00,0.68484,0.68496,0.68467,0.68477,121800002.0
2005-09-28 15:54:00,0.68495,0.68496,0.68458,0.68479,116099999.0
2005-09-28 15:55:00,0.68465,0.68504,0.6845,0.68452,171999998.0
2005-09-28 15:56:00,0.68446,0.68476,0.6844,0.68473,122100000.0
2005-09-28 15:57:00,0.68474,0.68485,0.68447,0.68447,112900000.0
2005-09-28 15:58:00,0.68453,0.68486,0.68441,0.68471,128799997.0
2005-09-28 15:59:00,0.68465,0.68475,0.68439,0.68444,134200001.0
2005-09-28 16:00:00,0.68456,0.68486,0.68443,0.68446,91599998.0
2005-09-28 16:01:00,0.68464,0.68496,0.68459,0.68459,137499999.0
2005-09-28 16:02:00,0.6845,0.68495,0.6845,0.68463,92899999.0
2005-09-28 16:03:00,0.68463,0.68514,0.68458,0.68503,123900000.0
2005-09-28 16:04:00,0.68474,0.68501,0.68462,0.6849,159300001.0
2005-09-28 16:05:00,0.6848,0.68509,0.68466,0.68482,106000000.0
2005-09-28 16:06:00,0.6848,0.68513,0.68454,0.68483,135100001.0
2005-09-28 16:07:00,0.68445,0.68482,0.68443,0.68452,97200001.0
2005-09-28 16:08:00,0.68435,0.68471,0.68431,0.68463,166599998.0
2005-09-28 16:09:00,0.68451,0.68451,0.68405,0.68422,122100000.0
2005-09-28 16:10:00,0.68403,0.68413,0.68382,0.68395,79299999.0
2005-09-28 16:11:00,0.68402,0.68437,0.68385,0.68418,221399999.0
2005-09-28 16:12:00,0.68411,0.68435,0.68401,0.68429,108499999.0
2005-09-28 16:13:00,0.68408,0.68467,0.68395,0.68459,105000000.0
2005-09-28 16:14:00,0.68436,0.68468,0.6842,0.68427,142999999.0
2005-09-28 16:15:00,0.68408,0.68438,0.68404,0.68425,165200000.0
2005-09-28 16:16:00,0.68411,0.68427,0.68381,0.6841,89700000.0
2005-09-28 16:17:00,0.68407,0.68428,0.68391,0.68413,124699999.0
2005-09-28 16:18:00,0.68391,0.6844,0.68377,0.68425,100399998.0
2005-09-28 16:19:00,0.68427,0.68455,0.6839,0.68408,147599999.0
2005-09-28 16:20:00,0.6842,0.68446,0.68407,0.68412,87700000.0
2005-09-28 16:21:00,0.68389,0.68435,0.6838,0.68391,121600001.0
2005-09-28 16:22:00,0.684,0.68416,0.68383,0.68405,176400002.0
2005-09-28 16:23:00,0.68381,0.68415,0.68381,0.68381,98800000.0
2005-09-28 16:24:00,0.684,0.68407,0.68383,0.68395,152400001.0
2005-09-28 16:25:00,0.68389,0.68432,0.68382,0.68412,183199997.0
2005-09-28 16:26:00,0.68397,0.68409,0.68379,0.68397,106000000.0
2005-09-28 16:27:00,0.68372,0.68421,0.68362,0.6841,96699999.0
2005-09-28 16:28:00,0.68373,0.68423,0.68363,0.68401,122499998.0
2005-09-28 16:29:00,0.68374,0.68429,0.68374,0.68395,94500002.0
2005-09-28 16:30:00,0.68386,0.68408,0.68362,0.68362,79699999.0
2005-09-28 16:31:00,0.68382,0.68402,0.68362,0.68382,122700000.0
2005-09-28 16:32:00,0.68379,0.68405,0.68371,0.68379,227799999.0
2005-09-28 16:33:00,0.6838,0.68415,0.68368,0.68386,185500002.0
2005-09-28 16:34:00,0.68397,0.68425,0.68387,0.68387,101599999.0
2005-09-28 16:35:00,0.68388,0.68404,0.68367,0.68388,136199998.0
2005-09-28 16:36:00,0.68371,0.68412,0.68365,0.68379,156500001.0
2005-09-28 16:37:00,0.68363,0.68417,0.68363,0.68396,83800000.0
2005-09-28 16:38:00,0.68368,0.68407,0.6835,0.68381,187200001.0
2005-09-28 16:39:00,0.68421,0.68426,0.68356,0.68356,109299999.0
2005-09-28 16:40:00,0.6836,0.68379,0.68349,0.68373,67699999.0
2005-09-28 16:41:00,0.68363,0.68373,0.68319,0.6833,182899999.0
2005-09-28 16:42:00,0.6834,0.68353,0.6832,0.68338,76799998.0
2005-09-28 16:43:00,0.68277,0.68356,0.68273,0.68356,133899997.0
2005-09-28 16:44:00,0.68308,0.68352,0.68299,0.68314,105599999.0
2005-09-28 16:45:00,0.68296,0.68322,0.68296,0.68297,102900000.0
2005-09-28 16:46:00,0.68306,0.68341,0.6829,0.68323,188099999.0
2005-09-28 16:47:00,0.68334,0.68334,0.68265,0.68265,122499999.0
2005-09-28 16:48:00,0.68302,0.68319,0.68273,0.68319,168700000.0
2005-09-28 16:49:00,0.68286,0.68321,0.68279,0.68303,116100000.0
2005-09-28 16:50:00,0.68324,0.68344,0.68285,0.68326,138799998.0
2005-09-28 16:51:00,0.68354,0.68367,0.68321,0.68351,213900000.0
2005-09-28 16:52:00,0.68335,0.68349,0.68318,0.68328,95300001.0
2005-09-28 16:53:00,0.68313,0.68351,0.68303,0.68333,117400000.0
2005-09-28 16:54:00,0.68301,0.68329,0.68284,0.68304,175699999.0
2005-09-28 16:55:00,0.68318,0.68318,0.68266,0.68266,131100000.0
2005-09-28 16:56:00,0.68293,0.68313,0.68278,0.6828,96799999.0
2005-09-28 16:57:00,0.68322,0.68334,0.68287,0.683,148499998.0
2005-09-28 16:58:00,0.68299,0.68333,0.68277,0.68328,157100000.0
2005-09-28 16:59:00,0.68297,0.68319,0.68268,0.68297,129600000.0
2005-09-28 17:00:00,0.6832,0.68338,0.68279,0.68338,139000000.0
2005-09-28 17:01:00,0.68362,0.68366,0.68311,0.68358,101700000.0
2005-09-28 17:02:00,0.68362,0.68362,0.68324,0.68346,146900000.0
2005-09-28 17:03:00,0.6832,0.68358,0.68293,0.6835,129300001.0
2005-09-28 17:04:00,0.68344,0.68365,0.68321,0.6833,63400000.0
2005-09-28 17:05:00,0.68323,0.68374,0.68322,0.68347,92100001.0
2005-09-28 17:06:00,0.68314,0.68342,0.68308,0.68337,108999998.0
2005-09-28 17:07:00,0.68344,0.68355,0.68303,0.68335,114700001.0
2005-09-28 17:08:00,0.68303,0.68341,0.683,0.68323,112600000.0
2005-09-28 17:09:00,0.68313,0.68349,0.68292,0.68292,190300002.0
2005-09-28 17:10:00,0.68306,0.68333,0.68291,0.68291,80400000.0
2005-09-28 17:11:00,0.68311,0.68364,0.68311,0.68338,152900003.0
2005-09-28 17:12:00,0.68326,0.68368,0.68315,0.68368,119500000.0
2005-09-28 17:13:00,0.68354,0.68375,0.68317,0.68322,157500003.0
2005-09-28 17:14:00,0.68325,0.68361,0.68318,0.6835,227799994.0
2005-09-28 17:15:00,0.68335,0.68385,0.6832,0.68345,104700000.0
2005-09-28 17:16:00,0.68356,0.68359,0.6831,0.68328,136099999.0
2005-09-28 17:17:00,0.68342,0.68343,0.68302,0.68338,148000000.0
2005-09-28 17:18:00,0.68345,0.68345,0.68301,0.68331,181400001.0
2005-09-28 17:19:00,0.68342,0.68349,0.68307,0.68333,131700000.0
2005-09-28 17:20:00,0.68339,0.68346,0.68305,0.68305,105000000.0
2005-09-28 17:21:00,0.68308,0.68333,0.68301,0.68319,134600001.0
2005-09-28 17:22:00,0.68307,0.68331,0.68298,0.68312,100700000.0
2005-09-28 17:23:00,0.68312,0.68345,0.68302,0.6833,123299998.0
2005-09-28 17:24:00,0.68327,0.68345,0.6831,0.68327,149799996.0
2005-09-28 17:25:00,0.68303,0.68349,0.68294,0.68324,133500000.0
2005-09-28 17:26:00,0.68325,0.6834,0.68302,0.68315,81800000.0
2005-09-28 17:27:00,0.68324,0.68344,0.68309,0.6833,145400001.0
2005-09-28 17:28:00,0.6832,0.68339,0.68305,0.68308,127100001.0
2005-09-28 17:29:00,0.6832,0.68347,0.68307,0.68312,90699999.0
2005-09-28 17:30:00,0.68305,0.6835,0.68293,0.68309,142099999.0
2005-09-28 17:31:00,0.68293,0.68344,0.68293,0.68318,70099999.0
2005-09-28 17:32:00,0.68311,0.68362,0.683,0.6833,139700001.0
2005-09-28 17:33:00,0.6832,0.68361,0.68317,0.68327,93099999.0
2005-09-28 17:34:00,0.6832,0.68366,0.68314,0.68349,90500000.0
2005-09-28 17:35:00,0.68352,0.68357,0.68326,0.68339,97700000.0
2005-09-28 17:36:00,0.68352,0.68368,0.6834,0.6834,115800000.0
2005-09-28 17:37:00,0.68323,0.68359,0.68322,0.6834,91899999.0
2005-09-28 17:38:00,0.6832,0.68363,0.6832,0.68348,133100000.0
2005-09-28 17:39:00,0.68352,0.68352,0.68302,0.68307,71000001.0
2005-09-28 17:40:00,0.68304,0.68318,0.68287,0.68307,157799999.0
2005-09-28 17:41:00,0.68302,0.68323,0.68287,0.68297,117000002.0
2005-09-28 17:42:00,0.68308,0.68337,0.68289,0.68318,94199999.0
2005-09-28 17:43:00,0.68329,0.68329,0.68276,0.68312,106600000.0
2005-09-28 17:44:00,0.68335,0.68344,0.6829,0.68313,77399998.0
2005-09-28 17:45:00,0.68311,0.68324,0.68287,0.68287,161700001.0
2005-09-28 17:46:00,0.68289,0.68328,0.6828,0.68321,98199998.0
2005-09-28 17:47:00,0.68298,0.68332,0.68298,0.68307,92099999.0
2005-09-28 17:48:00,0.68309,0.68327,0.68297,0.68323,191100001.0
2005-09-28 17:49:00,0.68335,0.68356,0.6831,0.68329,95900000.0
2005-09-28 17:50:00,0.68347,0.68365,0.68332,0.68332,99700000.0
2005-09-28 17:51:00,0.68337,0.68359,0.68326,0.6835,170500002.0
2005-09-28 17:52:00,0.68365,0.6838,0.6833,0.6833,122599996.0
2005-09-28 17:53:00,0.68357,0.68377,0.68331,0.68374,139600000.0
2005-09-28 17:54:00,0.68329,0.68361,0.68306,0.68334,117600001.0
2005-09-28 17:55:00,0.6836,0.68376,0.6833,0.68366,90400000.0
2005-09-28 17:56:00,0.68365,0.68375,0.68315,0.68339,130500000.0
2005-09-28 17:57:00,0.68326,0.684,0.68324,0.68386,99199997.0
2005-09-28 17:58:00,0.68406,0.68407,0.68362,0.68377,119900000.0
2005-09-28 17:59:00,0.68377,0.68437,0.6835,0.68432,188499998.0
2005-09-28 18:00:00,0.68426,0.68426,0.6838,0.6838,92200000.0
2005-09-28 18:01:00,0.68392,0.68431,0.68388,0.68389,200199996.0
2005-09-28 18:02:00,0.68399,0.68411,0.68382,0.68398,82499999.0
2005-09-28 18:03:00,0.68394,0.68431,0.68383,0.68428,247700000.0
2005-09-28 18:04:00,0.684,0.68434,0.68383,0.68397,249800001.0
2005-09-28 18:05:00,0.684,0.68419,0.68359,0.68359,278700000.0
2005-09-28 18:06:00,0.68391,0.68402,0.6835,0.68365,144500001.0
2005-09-28 18:07:00,0.68392,0.68417,0.68356,0.68375,321999997.0
2005-09-28 18:08:00,0.68373,0.68417,0.68365,0.68391,135099999.0
2005-09-28 18:09:00,0.68374,0.684,0.68354,0.68374,257200001.0
2005-09-28 18:10:00,0.68404,0.68441,0.68389,0.68426,231400000.0
2005-09-28 18:11:00,0.68444,0.68453,0.68407,0.68436,139699998.0
2005-09-28 18:12:00,0.68421,0.68436,0.68402,0.68436,151499999.0
2005-09-28 18:13:00,0.68426,0.68426,0.68392,0.68392,69200001.0
2005-09-28 18:14:00,0.68406,0.68419,0.68389,0.68419,97300000.0
2005-09-28 18:15:00,0.68388,0.68441,0.68374,0.68415,199299998.0
2005-09-28 18:16:00,0.68402,0.6844,0.68383,0.68418,327000001.0
2005-09-28 18:17:00,0.68431,0.6846,0.68401,0.68418,151800001.0
2005-09-28 18:18:00,0.68415,0.68464,0.68393,0.68426,375700001.0
2005-09-28 18:19:00,0.68428,0.68474,0.68411,0.68436,287499999.0
2005-09-28 18:20:00,0.68446,0.68452,0.68409,0.6843,125700002.0
2005-09-28 18:21:00,0.68427,0.68461,0.68422,0.68428,229300001.0
2005-09-28 18:22:00,0.68429,0.68472,0.68415,0.68444,155899998.0
2005-09-28 18:23:00,0.68453,0.68492,0.68431,0.68477,420799997.0
2005-09-28 18:24:00,0.68466,0.68492,0.68434,0.68452,267800000.0
2005-09-28 18:25:00,0.68446,0.68493,0.68431,0.68436,178300000.0
2005-09-28 18:26:00,0.68441,0.6849,0.68437,0.68437,176600000.0
2005-09-28 18:27:00,0.68418,0.68484,0.68418,0.68449,365599996.0
2005-09-28 18:28:00,0.68474,0.68487,0.68436,0.68459,222599997.0
2005-09-28 18:29:00,0.68462,0.68492,0.68439,0.68475,247399999.0
2005-09-28 18:30:00,0.6846,0.6849,0.68449,0.68486,105199999.0
2005-09-28 18:31:00,0.68474,0.68509,0.68457,0.68496,238600001.0
2005-09-28 18:32:00,0.68514,0.68523,0.6847,0.68473,83300001.0
2005-09-28 18:33:00,0.68475,0.68501,0.68434,0.6848,297900001.0
2005-09-28 18:34:00,0.68499,0.68513,0.68433,0.68467,220199999.0
2005-09-28 18:35:00,0.68475,0.685,0.6844,0.6844,162699998.0
2005-09-28 18:36:00,0.68441,0.68496,0.68421,0.68449,211699999.0
2005-09-28 18:37:00,0.68474,0.685,0.68455,0.68497,132500000.0
2005-09-28 18:38:00,0.68501,0.68554,0.68493,0.68517,164300001.0
2005-09-28 18:39:00,0.68508,0.68544,0.68488,0.68493,450699998.0
2005-09-28 18:40:00,0.68506,0.6853,0.68502,0.6853,123299999.0
2005-09-28 18:41:00,0.68527,0.6857,0.68496,0.68546,274900001.0
2005-09-28 18:42:00,0.68584,0.68614,0.68527,0.68614,153800001.0
2005-09-28 18:43:00,0.68605,0.68613,0.68541,0.6856,618600001.0
2005-09-28 18:44:00,0.68548,0.68579,0.68508,0.68545,349499996.0
2005-09-28 18:45:00,0.68563,0.68576,0.68519,0.68562,526699996.0
2005-09-28 18:46:00,0.68565,0.68573,0.68518,0.68541,142900002.0
2005-09-28 18:47:00,0.68522,0.68554,0.68513,0.68546,200000001.0
2005-09-28 18:48:00,0.68543,0.68551,0.68496,0.68496,230600003.0
2005-09-28 18:49:00,0.68532,0.6856,0.68511,0.68511,172399998.0
2005-09-28 18:50:00,0.685,0.68522,0.68492,0.68508,183800001.0
2005-09-28 18:51:00,0.68542,0.68542,0.68485,0.6851,92500000.0
2005-09-28 18:52:00,0.6851,0.68532,0.6847,0.68489,122900001.0
2005-09-28 18:53:00,0.68525,0.68539,0.68478,0.68509,97500001.0
2005-09-28 18:54:00,0.68513,0.68527,0.68499,0.68513,122200000.0
2005-09-28 18:55:00,0.68514,0.68536,0.68494,0.68513,218999997.0
2005-09-28 18:56:00,0.68505,0.68528,0.68495,0.68499,71499999.0
2005-09-28 18:57:00,0.68496,0.6852,0.68486,0.68502,126799999.0
2005-09-28 18:58:00,0.685,0.68548,0.68495,0.68545,85399999.0
2005-09-28 18:59:00,0.68524,0.68545,0.68481,0.68518,283900000.0
2005-09-28 19:00:00,0.68521,0.68528,0.68481,0.68493,211000000.0
2005-09-28 19:01:00,0.68502,0.68518,0.68479,0.68479,161400002.0
2005-09-28 19:02:00,0.68513,0.68519,0.6849,0.68506,158600000.0
2005-09-28 19:03:00,0.68514,0.68535,0.68496,0.68514,288199999.0
2005-09-28 19:04:00,0.68522,0.68537,0.68488,0.68488,143500000.0
2005-09-28 19:05:00,0.68503,0.68531,0.68493,0.68526,163699998.0
2005-09-28 19:06:00,0.68508,0.68527,0.68472,0.68523,337199995.0
2005-09-28 19:07:00,0.68528,0.68539,0.68476,0.68506,289400000.0
2005-09-28 19:08:00,0.68505,0.68515,0.68468,0.68478,199899997.0
2005-09-28 19:09:00,0.68494,0.68505,0.6848,0.6848,134900002.0
2005-09-28 19:10:00,0.68472,0.68525,0.68466,0.68503,157800001.0
2005-09-28 19:11:00,0.68497,0.68515,0.68458,0.6846,153199999.0
2005-09-28 19:12:00,0.68466,0.6849,0.68466,0.6849,85400002.0
2005-09-28 19:13:00,0.68497,0.68515,0.6848,0.6848,90900001.0
2005-09-28 19:14:00,0.68487,0.68521,0.68468,0.68521,115099999.0
2005-09-28 19:15:00,0.68522,0.68523,0.68479,0.68487,110899999.0
2005-09-28 19:16:00,0.68492,0.6851,0.6846,0.68473,66500000.0
2005-09-28 19:17:00,0.68474,0.68523,0.68474,0.68489,247900004.0
2005-09-28 19:18:00,0.68509,0.6852,0.6848,0.68487,100999999.0
2005-09-28 19:19:00,0.68472,0.68522,0.68472,0.68522,168799999.0
2005-09-28 19:20:00,0.68487,0.6852,0.68485,0.68485,170900001.0
2005-09-28 19:21:00,0.68488,0.68524,0.68487,0.68497,181199999.0
2005-09-28 19:22:00,0.68499,0.68545,0.68499,0.68528,72500001.0
2005-09-28 19:23:00,0.68523,0.68558,0.68513,0.68558,123200001.0
2005-09-28 19:24:00,0.68579,0.68583,0.68523,0.68549,95699999.0
2005-09-28 19:25:00,0.68531,0.68548,0.68527,0.68536,100600002.0
2005-09-28 19:26:00,0.68525,0.68534,0.68513,0.68518,136599999.0
2005-09-28 19:27:00,0.68549,0.68551,0.68508,0.68512,145300000.0
2005-09-28 19:28:00,0.68533,0.68536,0.68503,0.68503,144099999.0
2005-09-28 19:29:00,0.6851,0.68533,0.6851,0.68533,124199999.0
2005-09-28 19:30:00,0.68521,0.6856,0.68518,0.68553,54900000.0
2005-09-28 19:31:00,0.68547,0.68554,0.68511,0.68527,102099999.0
2005-09-28 19:32:00,0.6853,0.68548,0.6851,0.68516,141999999.0
2005-09-28 19:33:00,0.685,0.68535,0.685,0.68514,129900000.0
2005-09-28 19:34:00,0.68514,0.6853,0.68503,0.68503,156199998.0
2005-09-28 19:35:00,0.68533,0.68545,0.68482,0.68514,215800003.0
2005-09-28 19:36:00,0.68513,0.68545,0.68496,0.68506,198499997.0
2005-09-28 19:37:00,0.68516,0.68556,0.68516,0.68528,164400000.0
2005-09-28 19:38:00,0.68526,0.68538,0.68514,0.68529,116399999.0
2005-09-28 19:39:00,0.68539,0.6855,0.68502,0.6852,198299999.0
2005-09-28 19:40:00,0.68532,0.68534,0.68518,0.6852,103899998.0
2005-09-28 19:41:00,0.68539,0.68539,0.68507,0.68512,128900000.0
2005-09-28 19:42:00,0.68544,0.6855,0.6852,0.68529,80800000.0
2005-09-28 19:43:00,0.68535,0.68557,0.68527,0.68538,100800000.0
2005-09-28 19:44:00,0.68532,0.68574,0.68517,0.68547,208000002.0
2005-09-28 19:45:00,0.68562,0.68586,0.68528,0.68528,61000001.0
2005-09-28 19:46:00,0.68536,0.6859,0.68535,0.68547,115600000.0
2005-09-28 19:47:00,0.68533,0.68561,0.6853,0.68548,110800001.0
2005-09-28 19:48:00,0.68554,0.68554,0.68523,0.68523,91000001.0
2005-09-28 19:49:00,0.6854,0.68558,0.68512,0.68512,106400000.0
2005-09-28 19:50:00,0.68533,0.68549,0.68519,0.68527,202900001.0
2005-09-28 19:51:00,0.68532,0.6856,0.68524,0.6853,192999997.0
2005-09-28 19:52:00,0.68529,0.6856,0.68522,0.68541,203299997.0
2005-09-28 19:53:00,0.68546,0.6856,0.68524,0.68546,129099997.0
2005-09-28 19:54:00,0.68545,0.68565,0.68527,0.68528,121199999.0
2005-09-28 19:55:00,0.68519,0.68564,0.68518,0.68525,240200000.0
2005-09-28 19:56:00,0.68552,0.68552,0.68522,0.68522,284000001.0
2005-09-28 19:57:00,0.68527,0.68548,0.68524,0.68546,136499998.0
2005-09-28 19:58:00,0.68534,0.68568,0.68523,0.68523,178400000.0
2005-09-28 19:59:00,0.68528,0.68554,0.68519,0.68519,168600000.0
2005-09-28 20:00:00,0.68527,0.68553,0.68515,0.68525,321300001.0
2005-09-28 20:01:00,0.68517,0.68551,0.68517,0.68535,184100001.0
2005-09-28 20:02:00,0.68547,0.68561,0.68536,0.68547,121100001.0
2005-09-28 20:03:00,0.68555,0.68555,0.68523,0.68528,114200000.0
2005-09-28 20:04:00,0.6854,0.68556,0.68505,0.68512,213399999.0
2005-09-28 20:05:00,0.68543,0.6855,0.68523,0.6855,230699999.0
2005-09-28 20:06:00,0.6857,0.6857,0.68517,0.68547,380600003.0
2005-09-28 20:07:00,0.68545,0.68571,0.68532,0.68542,141299999.0
2005-09-28 20:08:00,0.6856,0.68577,0.68542,0.68577,122100001.0
2005-09-28 20:09:00,0.68583,0.68613,0.68537,0.68602,164899998.0
2005-09-28 20:10:00,0.68563,0.68612,0.68553,0.68612,175599999.0
2005-09-28 20:11:00,0.68617,0.68621,0.68567,0.68581,103699999.0
2005-09-28 20:12:00,0.68604,0.68625,0.68575,0.68607,124500001.0
2005-09-28 20:13:00,0.68607,0.68614,0.68559,0.68577,119799999.0
2005-09-28 20:14:00,0.68586,0.6861,0.68578,0.68598,107499999.0
2005-09-28 20:15:00,0.68607,0.68614,0.68564,0.6861,103500000.0
2005-09-28 20:16:00,0.68614,0.68621,0.68561,0.6859,363199999.0
2005-09-28 20:17:00,0.68587,0.68613,0.68567,0.68603,279599998.0
2005-09-28 20:18:00,0.68612,0.68626,0.68589,0.68626,75900000.0
2005-09-28 20:19:00,0.68611,0.68615,0.68589,0.68612,153699997.0
2005-09-28 20:20:00,0.68596,0.68622,0.68579,0.68602,105999997.0
2005-09-28 20:21:00,0.68585,0.68619,0.68579,0.68592,106800000.0
2005-09-28 20:22:00,0.68598,0.68644,0.6859,0.68627,167900001.0
2005-09-28 20:23:00,0.68602,0.68646,0.68588,0.68636,109599999.0
2005-09-28 20:24:00,0.68617,0.68621,0.6857,0.68597,137599999.0
2005-09-28 20:25:00,0.68617,0.68618,0.68582,0.68604,170300001.0
2005-09-28 20:26:00,0.68602,0.68603,0.68589,0.6859,86000000.0
2005-09-28 20:27:00,0.6857,0.68604,0.68563,0.68601,133300001.0
2005-09-28 20:28:00,0.68601,0.6861,0.68578,0.68587,109000003.0
2005-09-28 20:29:00,0.68593,0.68613,0.6858,0.68588,248799998.0
2005-09-28 20:30:00,0.68588,0.68615,0.68579,0.6859,402300001.0
2005-09-28 20:31:00,0.68593,0.68612,0.68566,0.68575,191099999.0
2005-09-28 20:32:00,0.68576,0.68599,0.68555,0.68588,115500000.0
2005-09-28 20:33:00,0.68579,0.68603,0.68567,0.68569,150700000.0
2005-09-28 20:34:00,0.68569,0.68626,0.68569,0.68605,161300001.0
2005-09-28 20:35:00,0.68613,0.68618,0.68589,0.68589,86100000.0
2005-09-28 20:36:00,0.68599,0.68635,0.68577,0.68604,199199999.0
2005-09-28 20:37:00,0.68593,0.68647,0.68593,0.68607,221199998.0
2005-09-28 20:38:00,0.68604,0.68631,0.68581,0.68582,204600000.0
2005-09-28 20:39:00,0.68577,0.68629,0.68577,0.68617,108200001.0
2005-09-28 20:40:00,0.68598,0.68615,0.68579,0.68583,226799997.0
2005-09-28 20:41:00,0.68585,0.68619,0.68581,0.68619,228599999.0
2005-09-28 20:42:00,0.68614,0.68621,0.6858,0.68605,136700000.0
2005-09-28 20:43:00,0.68594,0.68609,0.68549,0.68604,190600000.0
2005-09-28 20:44:00,0.68616,0.68616,0.6857,0.68581,95700000.0
2005-09-28 20:45:00,0.68589,0.68606,0.68573,0.68573,73399999.0
2005-09-28 20:46:00,0.68599,0.68611,0.68581,0.68595,106799998.0
2005-09-28 20:47:00,0.68587,0.68616,0.68574,0.68595,158600000.0
2005-09-28 20:48:00,0.68564,0.68595,0.68564,0.6858,134500000.0
2005-09-28 20:49:00,0.68596,0.68606,0.6856,0.68571,152599999.0
2005-09-28 20:50:00,0.68576,0.68598,0.68561,0.68565,198300001.0
2005-09-28 20:51:00,0.68552,0.68588,0.68552,0.68563,110500000.0
2005-09-28 20:52:00,0.68566,0.686,0.68564,0.68583,172900000.0
2005-09-28 20:53:00,0.68591,0.68591,0.68541,0.68542,335000000.0
2005-09-28 20:54:00,0.68531,0.68568,0.68527,0.68544,264899999.0
2005-09-28 20:55:00,0.68552,0.68565,0.68535,0.68552,95800000.0
2005-09-28 20:56:00,0.6852,0.68565,0.68466,0.68513,233799999.0
2005-09-28 20:57:00,0.68521,0.68537,0.68502,0.68523,140899999.0
2005-09-28 20:58:00,0.68515,0.68532,0.68493,0.68507,349799995.0
2005-09-28 20:59:00,0.68534,0.68558,0.68517,0.68517,199800001.0
2005-09-28 21:00:00,0.68535,0.68549,0.68512,0.68545,255200001.0
2005-09-28 21:01:00,0.68529,0.68549,0.6852,0.68535,124399999.0
2005-09-28 21:02:00,0.68539,0.68554,0.68524,0.6854,113100000.0
2005-09-28 21:03:00,0.68529,0.68593,0.68521,0.68568,111600000.0
2005-09-28 21:04:00,0.68562,0.6858,0.68515,0.68515,107900000.0
2005-09-28 21:05:00,0.68521,0.68549,0.68495,0.68516,109599999.0
2005-09-28 21:06:00,0.68533,0.68541,0.68504,0.68507,196699999.0
2005-09-28 21:07:00,0.68511,0.68531,0.68501,0.68517,98999999.0
2005-09-28 21:08:00,0.68527,0.68534,0.68472,0.685,160500000.0
2005-09-28 21:09:00,0.68526,0.68543,0.68499,0.68521,198200003.0
2005-09-28 21:10:00,0.6851,0.68521,0.68507,0.68515,138200002.0
2005-09-28 21:11:00,0.68519,0.68552,0.68507,0.68531,59900000.0
2005-09-28 21:12:00,0.68517,0.68541,0.68508,0.68519,150600000.0
2005-09-28 21:13:00,0.6853,0.68567,0.68506,0.6853,171400000.0
2005-09-28 21:14:00,0.68525,0.68551,0.6851,0.68521,113199999.0
2005-09-28 21:15:00,0.68505,0.68566,0.68494,0.6853,238399999.0
2005-09-28 21:16:00,0.68537,0.68537,0.68486,0.68512,190799999.0
2005-09-28 21:17:00,0.6851,0.68551,0.68505,0.68534,252100002.0
2005-09-28 21:18:00,0.68515,0.68535,0.68504,0.68524,135300000.0
2005-09-28 21:19:00,0.68523,0.6853,0.68504,0.68515,147200001.0
2005-09-28 21:20:00,0.68521,0.68553,0.6849,0.6849,300500002.0
2005-09-28 21:21:00,0.68491,0.6853,0.68482,0.68529,153200001.0
2005-09-28 21:22:00,0.68515,0.68526,0.68496,0.68504,126899998.0
2005-09-28 21:23:00,0.68501,0.68534,0.68497,0.68528,197899999.0
2005-09-28 21:24:00,0.6851,0.68544,0.68505,0.68525,127200001.0
2005-09-28 21:25:00,0.68511,0.68532,0.68503,0.68505,225499997.0
2005-09-28 21:26:00,0.68511,0.68521,0.68506,0.68509,139699998.0
2005-09-28 21:27:00,0.68505,0.68532,0.68493,0.6852,175000000.0
2005-09-28 21:28:00,0.68532,0.68553,0.68514,0.6853,78400000.0
2005-09-28 21:29:00,0.68538,0.68585,0.68529,0.6854,188400003.0
2005-09-28 21:30:00,0.68545,0.68565,0.68515,0.68531,191100001.0
2005-09-28 21:31:00,0.68535,0.68551,0.68515,0.68551,141900003.0
2005-09-28 21:32:00,0.6853,0.68555,0.6852,0.68537,88200002.0
2005-09-28 21:33:00,0.68519,0.68549,0.68519,0.68538,104000001.0
2005-09-28 21:34:00,0.68541,0.68556,0.68528,0.6855,158499997.0
2005-09-28 21:35:00,0.68527,0.6855,0.68517,0.68526,280999997.0
2005-09-28 21:36:00,0.68525,0.68557,0.68522,0.68551,264200001.0
2005-09-28 21:37:00,0.68535,0.68559,0.68526,0.68543,94200000.0
2005-09-28 21:38:00,0.68547,0.68553,0.68522,0.68531,200000000.0
2005-09-28 21:39:00,0.6852,0.68551,0.68507,0.6853,153999999.0
2005-09-28 21:40:00,0.68527,0.68559,0.68513,0.68534,288299998.0
2005-09-28 21:41:00,0.68533,0.68574,0.68523,0.6853,139599999.0
2005-09-28 21:42:00,0.68541,0.68575,0.68519,0.68524,148000002.0
2005-09-28 21:43:00,0.68532,0.68596,0.68532,0.68566,144900001.0
2005-09-28 21:44:00,0.68546,0.68586,0.68546,0.68558,85399999.0
2005-09-28 21:45:00,0.6855,0.68595,0.68534,0.68595,149400000.0
2005-09-28 21:46:00,0.68595,0.68595,0.68556,0.68562,110300001.0
2005-09-28 21:47:00,0.68538,0.68571,0.68536,0.68552,124200002.0
2005-09-28 21:48:00,0.68565,0.68583,0.68546,0.68546,83000000.0
2005-09-28 21:49:00,0.68563,0.68576,0.68545,0.68566,147200001.0
2005-09-28 21:50:00,0.68579,0.68579,0.68538,0.6855,103800000.0
2005-09-28 21:51:00,0.68548,0.68585,0.68548,0.68585,153699998.0
2005-09-28 21:52:00,0.68571,0.68578,0.6856,0.6856,112900000.0
2005-09-28 21:53:00,0.68553,0.6858,0.68548,0.68571,95499999.0
2005-09-28 21:54:00,0.68565,0.68621,0.68552,0.68567,152899998.0
2005-09-28 21:55:00,0.68572,0.68579,0.68552,0.68552,67300000.0
2005-09-28 21:56:00,0.6857,0.68589,0.68553,0.68567,85600000.0
2005-09-28 21:57:00,0.68559,0.68612,0.68559,0.68592,226399998.0
2005-09-28 21:58:00,0.68591,0.68619,0.68574,0.68591,123200001.0
2005-09-28 21:59:00,0.6859,0.6861,0.6857,0.6858,203499999.0
2005-09-28 22:00:00,0.68566,0.68593,0.68557,0.68559,92500000.0
2005-09-28 22:01:00,0.68566,0.6859,0.68562,0.68563,97099999.0
2005-09-28 22:02:00,0.68613,0.68614,0.68565,0.68565,82300000.0
2005-09-28 22:03:00,0.68578,0.68602,0.68568,0.6859,84600000.0
2005-09-28 22:04:00,0.68577,0.68601,0.68552,0.68564,196300003.0
2005-09-28 22:05:00,0.6855,0.68586,0.68549,0.6856,237100002.0
2005-09-28 22:06:00,0.68554,0.6861,0.68553,0.68553,162900001.0
2005-09-28 22:07:00,0.68579,0.68591,0.68558,0.6857,109000001.0
2005-09-28 22:08:00,0.68548,0.68612,0.68543,0.68612,65599999.0
2005-09-28 22:09:00,0.68594,0.68605,0.68587,0.68599,74800000.0
2005-09-28 22:10:00,0.68582,0.68624,0.68564,0.68564,127599999.0
2005-09-28 22:11:00,0.68568,0.68637,0.68568,0.68617,95800002.0
2005-09-28 22:12:00,0.68607,0.6863,0.68577,0.68598,142299998.0
2005-09-28 22:13:00,0.68598,0.68612,0.68581,0.68604,100400001.0
2005-09-28 22:14:00,0.68619,0.6864,0.68569,0.686,133799999.0
2005-09-28 22:15:00,0.68623,0.68632,0.68586,0.68605,108900000.0
2005-09-28 22:16:00,0.68638,0.6865,0.68618,0.68625,96700000.0
2005-09-28 22:17:00,0.68663,0.68676,0.6864,0.68673,90099999.0
2005-09-28 22:18:00,0.68682,0.68689,0.68635,0.68645,100199999.0
2005-09-28 22:19:00,0.68628,0.68667,0.68587,0.68622,141799999.0
2005-09-28 22:20:00,0.68646,0.68672,0.68634,0.68668,92300001.0
2005-09-28 22:21:00,0.68679,0.68707,0.68646,0.68682,155699999.0
2005-09-28 22:22:00,0.68674,0.68714,0.68661,0.68693,88699999.0
2005-09-28 22:23:00,0.68706,0.68709,0.68673,0.68676,100600000.0
2005-09-28 22:24:00,0.68669,0.68701,0.6866,0.68669,259600001.0
2005-09-28 22:25:00,0.68663,0.68697,0.68642,0.68697,161199998.0
2005-09-28 22:26:00,0.68667,0.68702,0.68645,0.6869,167099999.0
2005-09-28 22:27:00,0.68697,0.68699,0.68664,0.68677,130600000.0
2005-09-28 22:28:00,0.68681,0.68691,0.68651,0.68669,153600001.0
2005-09-28 22:29:00,0.68681,0.68692,0.68671,0.68692,86600002.0
2005-09-28 22:30:00,0.68677,0.68689,0.68663,0.68678,231299999.0
2005-09-28 22:31:00,0.68686,0.687,0.68663,0.68666,120599999.0
2005-09-28 22:32:00,0.68679,0.68705,0.68672,0.68703,64500000.0
2005-09-28 22:33:00,0.68687,0.68702,0.68657,0.68664,84300000.0
2005-09-28 22:34:00,0.68657,0.68681,0.68634,0.68672,97000002.0
2005-09-28 22:35:00,0.68685,0.68696,0.68663,0.68663,158700001.0
2005-09-28 22:36:00,0.68665,0.68689,0.68664,0.68666,84199999.0
2005-09-28 22:37:00,0.68678,0.68701,0.68673,0.68678,97999999.0
2005-09-28 22:38:00,0.68665,0.6872,0.68665,0.68695,206599999.0
2005-09-28 22:39:00,0.687,0.68731,0.68692,0.68692,125800001.0
2005-09-28 22:40:00,0.68677,0.68751,0.68677,0.68711,98600000.0
2005-09-28 22:41:00,0.68723,0.68751,0.68723,0.68735,144200002.0
2005-09-28 22:42:00,0.68743,0.68754,0.68709,0.68718,181799997.0
2005-09-28 22:43:00,0.68723,0.68746,0.6871,0.68724,256700001.0
2005-09-28 22:44:00,0.68724,0.68738,0.68683,0.68715,164899999.0
2005-09-28 22:45:00,0.68728,0.68742,0.68672,0.68698,189200003.0
2005-09-28 22:46:00,0.68704,0.6874,0.68688,0.68716,247000000.0
2005-09-28 22:47:00,0.68706,0.68737,0.68702,0.6872,116399999.0
2005-09-28 22:48:00,0.68715,0.68753,0.68696,0.68726,126599999.0
2005-09-28 22:49:00,0.68746,0.68755,0.68721,0.68721,132700000.0
2005-09-28 22:50:00,0.68708,0.68767,0.68708,0.68727,237699998.0
2005-09-28 22:51:00,0.68738,0.68769,0.68719,0.68743,284400000.0
2005-09-28 22:52:00,0.6875,0.6875,0.68717,0.68742,181700000.0
2005-09-28 22:53:00,0.68748,0.6875,0.68726,0.68735,133400000.0
2005-09-28 22:54:00,0.68727,0.6875,0.68718,0.68719,121900002.0
2005-09-28 22:55:00,0.68713,0.68739,0.68696,0.68711,169199998.0
2005-09-28 22:56:00,0.68719,0.68735,0.68703,0.68728,154599999.0
2005-09-28 22:57:00,0.68729,0.68779,0.68703,0.68757,113700000.0
2005-09-28 22:58:00,0.68692,0.68732,0.68684,0.68709,167200000.0
2005-09-28 22:59:00,0.68694,0.68746,0.68694,0.68698,156599998.0
2005-09-28 23:00:00,0.68673,0.6872,0.68672,0.68712,129100002.0
2005-09-28 23:01:00,0.68714,0.68736,0.68687,0.68705,166700001.0
2005-09-28 23:02:00,0.68718,0.6874,0.68709,0.6874,119600000.0
2005-09-28 23:03:00,0.68752,0.68755,0.68703,0.68722,94499999.0
2005-09-28 23:04:00,0.68735,0.68752,0.68718,0.68718,75800000.0
2005-09-28 23:05:00,0.68725,0.68765,0.68722,0.6874,153999998.0
2005-09-28 23:06:00,0.68742,0.68742,0.68697,0.68727,121100000.0
2005-09-28 23:07:00,0.68728,0.68741,0.6869,0.68706,136500000.0
2005-09-28 23:08:00,0.68712,0.68726,0.68685,0.68726,92700000.0
2005-09-28 23:09:00,0.68742,0.68748,0.68693,0.6873,145199999.0
2005-09-28 23:10:00,0.68716,0.6873,0.68697,0.68705,70000000.0
2005-09-28 23:11:00,0.68688,0.68736,0.6868,0.68695,131400000.0
2005-09-28 23:12:00,0.68698,0.68708,0.68671,0.68687,120500000.0
2005-09-28 23:13:00,0.68687,0.68698,0.68674,0.68683,137499999.0
2005-09-28 23:14:00,0.68681,0.68712,0.68652,0.68695,89199999.0
2005-09-28 23:15:00,0.687,0.68711,0.68678,0.68682,81100000.0
2005-09-28 23:16:00,0.68705,0.68714,0.68678,0.68695,152700001.0
2005-09-28 23:17:00,0.68688,0.68702,0.68661,0.68683,150399999.0
2005-09-28 23:18:00,0.68691,0.68711,0.68669,0.68699,154699999.0
2005-09-28 23:19:00,0.68689,0.68707,0.68681,0.68685,105899999.0
2005-09-28 23:20:00,0.68707,0.68707,0.68666,0.68666,115900000.0
2005-09-28 23:21:00,0.68679,0.68724,0.68666,0.68702,159699998.0
2005-09-28 23:22:00,0.68697,0.68703,0.68665,0.68673,78100000.0
2005-09-28 23:23:00,0.68668,0.68719,0.68668,0.68699,105899999.0
2005-09-28 23:24:00,0.68685,0.68746,0.68681,0.68712,87300001.0
2005-09-28 23:25:00,0.68701,0.68713,0.6868,0.68695,83500000.0
2005-09-28 23:26:00,0.68691,0.68729,0.68688,0.68715,106700000.0
2005-09-28 23:27:00,0.68703,0.68737,0.68701,0.6871,127299998.0
2005-09-28 23:28:00,0.68716,0.68723,0.68701,0.68712,106400000.0
2005-09-28 23:29:00,0.68728,0.68728,0.68687,0.68689,130500000.0
2005-09-28 23:30:00,0.68691,0.68725,0.68691,0.68725,97000002.0
2005-09-28 23:31:00,0.687,0.68723,0.68679,0.68707,99900002.0
2005-09-28 23:32:00,0.6869,0.68705,0.68678,0.68687,106900000.0
2005-09-28 23:33:00,0.68689,0.68717,0.68683,0.68683,113399999.0
2005-09-28 23:34:00,0.6868,0.68706,0.68673,0.68675,149899999.0
2005-09-28 23:35:00,0.68683,0.68718,0.68683,0.68699,107799999.0
2005-09-28 23:36:00,0.68687,0.68733,0.68682,0.68723,88500000.0
2005-09-28 23:37:00,0.68725,0.68735,0.68699,0.68725,179199999.0
2005-09-28 23:38:00,0.68726,0.6875,0.68709,0.6875,117100000.0
2005-09-28 23:39:00,0.68743,0.68745,0.68711,0.68711,123100001.0
2005-09-28 23:40:00,0.68732,0.6874,0.68714,0.68721,94200000.0
2005-09-28 23:41:00,0.68721,0.68735,0.68708,0.6873,67500000.0
2005-09-28 23:42:00,0.68726,0.68733,0.68716,0.68717,86499999.0
2005-09-28 23:43:00,0.68733,0.68742,0.68701,0.68712,86900000.0
2005-09-28 23:44:00,0.68712,0.68727,0.68705,0.68722,122299999.0
2005-09-28 23:45:00,0.68733,0.68742,0.6871,0.68742,93599999.0
2005-09-28 23:46:00,0.68743,0.68745,0.68699,0.68699,233099998.0
2005-09-28 23:47:00,0.68705,0.68728,0.68694,0.68719,82299998.0
2005-09-28 23:48:00,0.68703,0.68743,0.68703,0.68727,115399999.0
2005-09-28 23:49:00,0.68734,0.68745,0.6873,0.6873,66900000.0
2005-09-28 23:50:00,0.68713,0.6873,0.687,0.68704,67600000.0
2005-09-28 23:51:00,0.6871,0.6873,0.68699,0.6873,75900000.0
2005-09-28 23:52:00,0.68726,0.68754,0.687,0.68705,237100001.0
2005-09-28 23:53:00,0.68716,0.68748,0.68715,0.6874,103600003.0
2005-09-28 23:54:00,0.68741,0.68752,0.68723,0.68734,46800000.0
2005-09-28 23:55:00,0.68739,0.68744,0.68732,0.68734,63599999.0
2005-09-28 23:56:00,0.68741,0.68745,0.68705,0.68718,125000001.0
2005-09-28 23:57:00,0.68713,0.68735,0.68711,0.6873,144999999.0
2005-09-28 23:58:00,0.68722,0.68731,0.68708,0.68708,129000001.0
2005-09-28 23:59:00,0.68714,0.68751,0.68714,0.6872,137800001.0
2005-09-29 00:00:00,0.68735,0.68759,0.6872,0.6872,89700001.0
2005-09-29 00:01:00,0.68725,0.68755,0.68724,0.68751,160200001.0
2005-09-29 00:02:00,0.68749,0.68761,0.68728,0.68756,96000000.0
2005-09-29 00:03:00,0.68752,0.68769,0.68724,0.68769,129299997.0
2005-09-29 00:04:00,0.68763,0.68793,0.68741,0.68746,111799998.0
2005-09-29 00:05:00,0.68733,0.6879,0.68722,0.68763,92400000.0
2005-09-29 00:06:00,0.68767,0.68793,0.68758,0.68758,71100000.0
2005-09-29 00:07:00,0.68773,0.688,0.68771,0.68796,85299999.0
2005-09-29 00:08:00,0.68793,0.68819,0.68779,0.68787,209299996.0
2005-09-29 00:09:00,0.68799,0.68828,0.68777,0.6879,89800000.0
2005-09-29 00:10:00,0.68806,0.68825,0.68787,0.68789,162000000.0
2005-09-29 00:11:00,0.68773,0.68802,0.68767,0.68777,116299997.0
2005-09-29 00:12:00,0.68781,0.68781,0.68755,0.6878,74500000.0
2005-09-29 00:13:00,0.6879,0.68796,0.68755,0.68776,227100003.0
2005-09-29 00:14:00,0.68773,0.68799,0.68769,0.68769,62000000.0
2005-09-29 00:15:00,0.68772,0.68795,0.68772,0.68795,100800002.0
2005-09-29 00:16:00,0.68787,0.68791,0.68767,0.68789,146500000.0
2005-09-29 00:17:00,0.68786,0.68801,0.68786,0.68798,106000000.0
2005-09-29 00:18:00,0.688,0.68804,0.68764,0.6877,129500001.0
2005-09-29 00:19:00,0.68754,0.68768,0.68735,0.68735,64400000.0
2005-09-29 00:20:00,0.68739,0.68776,0.68739,0.68771,132700002.0
2005-09-29 00:21:00,0.68762,0.68771,0.68738,0.68744,90999999.0
2005-09-29 00:22:00,0.68757,0.68778,0.68743,0.68758,55000001.0
2005-09-29 00:23:00,0.68742,0.68778,0.68734,0.68749,104600000.0
2005-09-29 00:24:00,0.68759,0.68771,0.68733,0.68747,148500001.0
2005-09-29 00:25:00,0.68793,0.68807,0.68755,0.68787,144400002.0
2005-09-29 00:26:00,0.68821,0.68821,0.6877,0.68775,73000000.0
2005-09-29 00:27:00,0.68778,0.68804,0.68767,0.68801,98300002.0
2005-09-29 00:28:00,0.68757,0.68809,0.68757,0.68783,195599997.0
2005-09-29 00:29:00,0.68799,0.68814,0.68767,0.68799,160000001.0
2005-09-29 00:30:00,0.68811,0.68811,0.68783,0.68786,94499999.0
2005-09-29 00:31:00,0.68808,0.68825,0.68797,0.68817,146800001.0
2005-09-29 00:32:00,0.6881,0.68816,0.68798,0.68816,150600001.0
2005-09-29 00:33:00,0.68803,0.68817,0.6878,0.68792,116700000.0
2005-09-29 00:34:00,0.68816,0.68816,0.68776,0.68789,92300001.0
2005-09-29 00:35:00,0.6877,0.68787,0.68759,0.68779,116399999.0
2005-09-29 00:36:00,0.68777,0.68777,0.68747,0.68748,94900000.0
2005-09-29 00:37:00,0.68742,0.68787,0.68726,0.68732,164300001.0
2005-09-29 00:38:00,0.68724,0.68761,0.68724,0.68752,53300000.0
2005-09-29 00:39:00,0.68728,0.68753,0.68691,0.68737,210700002.0
2005-09-29 00:40:00,0.68742,0.68743,0.6871,0.68717,111300001.0
2005-09-29 00:41:00,0.68721,0.68761,0.68713,0.68726,145300000.0
2005-09-29 00:42:00,0.68705,0.68742,0.68699,0.68722,162699999.0
2005-09-29 00:43:00,0.68726,0.68777,0.68726,0.68741,114499999.0
2005-09-29 00:44:00,0.68747,0.68765,0.68718,0.68722,130200000.0
2005-09-29 00:45:00,0.687,0.69009,0.68697,0.69006,75600001.0
2005-09-29 00:46:00,0.68963,0.69037,0.68931,0.69005,126900000.0
2005-09-29 00:47:00,0.69013,0.69146,0.69013,0.69146,98399999.0
2005-09-29 00:48:00,0.69124,0.69184,0.69096,0.69143,212099998.0
2005-09-29 00:49:00,0.69171,0.69184,0.69103,0.69144,141400002.0
2005-09-29 00:50:00,0.69117,0.69141,0.69095,0.69125,71500001.0
2005-09-29 00:51:00,0.69113,0.69119,0.69068,0.69085,86700000.0
2005-09-29 00:52:00,0.69101,0.69113,0.6907,0.69078,158000000.0
2005-09-29 00:53:00,0.69089,0.69121,0.69069,0.69089,198499996.0
2005-09-29 00:54:00,0.69128,0.69128,0.69058,0.69083,187999996.0
2005-09-29 00:55:00,0.69035,0.69071,0.69022,0.69022,67400000.0
2005-09-29 00:56:00,0.69019,0.69037,0.69004,0.69011,59199999.0
2005-09-29 00:57:00,0.6901,0.69019,0.68979,0.69006,63899999.0
2005-09-29 00:58:00,0.68999,0.69014,0.68974,0.68998,91700000.0
2005-09-29 00:59:00,0.68966,0.68998,0.68955,0.68985,101500001.0
2005-09-29 01:00:00,0.68986,0.69039,0.68983,0.6903,126000003.0
2005-09-29 01:01:00,0.69018,0.69046,0.6901,0.6903,88399999.0
2005-09-29 01:02:00,0.69048,0.69087,0.69043,0.69084,111700001.0
2005-09-29 01:03:00,0.69114,0.69129,0.69065,0.69073,127900000.0
2005-09-29 01:04:00,0.69086,0.69111,0.69071,0.69092,49000000.0
2005-09-29 01:05:00,0.69116,0.69123,0.69053,0.6907,91299998.0
2005-09-29 01:06:00,0.691,0.69112,0.69066,0.69073,81100000.0
2005-09-29 01:07:00,0.69082,0.69097,0.6904,0.69083,97400001.0
2005-09-29 01:08:00,0.69077,0.69111,0.69077,0.69111,88899999.0
2005-09-29 01:09:00,0.69134,0.69134,0.69077,0.69097,128099998.0
2005-09-29 01:10:00,0.69081,0.6911,0.6908,0.69098,76400001.0
2005-09-29 01:11:00,0.69081,0.69103,0.69078,0.691,135399999.0
2005-09-29 01:12:00,0.69103,0.69125,0.69061,0.69081,135499999.0
2005-09-29 01:13:00,0.69122,0.69122,0.69086,0.69113,119699999.0
2005-09-29 01:14:00,0.69096,0.69125,0.69091,0.69105,96400000.0
2005-09-29 01:15:00,0.69095,0.69118,0.69084,0.69105,104399999.0
2005-09-29 01:16:00,0.69081,0.69098,0.69073,0.69088,74000000.0
2005-09-29 01:17:00,0.6909,0.69106,0.69075,0.69089,161600001.0
2005-09-29 01:18:00,0.69096,0.69131,0.69082,0.69103,222999997.0
2005-09-29 01:19:00,0.69091,0.6912,0.69091,0.69114,78200001.0
2005-09-29 01:20:00,0.69098,0.69158,0.69096,0.69158,145800000.0
2005-09-29 01:21:00,0.69147,0.69157,0.69134,0.69138,94099999.0
2005-09-29 01:22:00,0.69155,0.69163,0.69112,0.69135,130100001.0
2005-09-29 01:23:00,0.69129,0.69129,0.69081,0.69112,176799999.0
2005-09-29 01:24:00,0.6911,0.69136,0.69097,0.6912,115000001.0
2005-09-29 01:25:00,0.691,0.69113,0.69092,0.69092,61700000.0
2005-09-29 01:26:00,0.69124,0.69124,0.69053,0.69053,117800001.0
2005-09-29 01:27:00,0.69047,0.69092,0.69047,0.69073,160300000.0
2005-09-29 01:28:00,0.6907,0.69079,0.69024,0.69065,117300000.0
2005-09-29 01:29:00,0.69069,0.69077,0.69048,0.69066,149100001.0
2005-09-29 01:30:00,0.69077,0.69086,0.69048,0.6905,73600000.0
2005-09-29 01:31:00,0.69074,0.691,0.69071,0.691,111999999.0
2005-09-29 01:32:00,0.69101,0.69107,0.69072,0.6909,134800001.0
2005-09-29 01:33:00,0.69098,0.69112,0.69084,0.691,96100002.0
2005-09-29 01:34:00,0.6913,0.69135,0.6909,0.69113,90000000.0
2005-09-29 01:35:00,0.69095,0.69114,0.69085,0.69092,153500001.0
2005-09-29 01:36:00,0.69103,0.69122,0.6908,0.6909,190000001.0
2005-09-29 01:37:00,0.6911,0.69121,0.69076,0.6908,127299998.0
2005-09-29 01:38:00,0.691,0.69112,0.69032,0.69038,135399999.0
2005-09-29 01:39:00,0.69055,0.69089,0.69047,0.69087,138700002.0
2005-09-29 01:40:00,0.69107,0.69107,0.69055,0.69055,123300002.0
2005-09-29 01:41:00,0.69076,0.69121,0.6906,0.69108,81400001.0
2005-09-29 01:42:00,0.69103,0.69103,0.69078,0.69078,87699999.0
2005-09-29 01:43:00,0.69108,0.69118,0.69082,0.6911,108200000.0
2005-09-29 01:44:00,0.69138,0.69141,0.69083,0.69111,73300001.0
2005-09-29 01:45:00,0.69106,0.6914,0.69102,0.6914,71500000.0
2005-09-29 01:46:00,0.69093,0.69136,0.69086,0.69112,175300002.0
2005-09-29 01:47:00,0.69132,0.6914,0.69086,0.69102,149200000.0
2005-09-29 01:48:00,0.69095,0.69117,0.69092,0.69113,103700000.0
2005-09-29 01:49:00,0.69081,0.69124,0.69081,0.69088,128300001.0
2005-09-29 01:50:00,0.691,0.69115,0.6909,0.69106,146799999.0
2005-09-29 01:51:00,0.69119,0.69129,0.69103,0.69107,131099999.0
2005-09-29 01:52:00,0.6909,0.69137,0.6908,0.69105,81600001.0
2005-09-29 01:53:00,0.69069,0.6909,0.69052,0.69081,107600001.0
2005-09-29 01:54:00,0.69081,0.69112,0.69047,0.69061,176100001.0
2005-09-29 01:55:00,0.69069,0.69094,0.69032,0.69035,197199999.0
2005-09-29 01:56:00,0.69057,0.69103,0.69057,0.69085,80099999.0
2005-09-29 01:57:00,0.69084,0.69102,0.69068,0.69075,94599999.0
2005-09-29 01:58:00,0.6907,0.69093,0.69062,0.69089,92399999.0
2005-09-29 01:59:00,0.69099,0.69134,0.69067,0.69092,153499999.0
2005-09-29 02:00:00,0.69106,0.69106,0.69071,0.69077,111700001.0
2005-09-29 02:01:00,0.69083,0.69115,0.69071,0.69088,116700001.0
2005-09-29 02:02:00,0.69112,0.69115,0.69056,0.69079,232100000.0
2005-09-29 02:03:00,0.69085,0.69099,0.69044,0.69044,166499999.0
2005-09-29 02:04:00,0.69069,0.69081,0.69046,0.69062,100599999.0
2005-09-29 02:05:00,0.69061,0.69097,0.69061,0.69094,144799998.0
2005-09-29 02:06:00,0.69098,0.6911,0.6907,0.69082,85700000.0
2005-09-29 02:07:00,0.69092,0.69107,0.6906,0.6906,106200000.0
2005-09-29 02:08:00,0.6906,0.69121,0.6906,0.69115,114300000.0
2005-09-29 02:09:00,0.69081,0.69112,0.69073,0.69084,142300001.0
2005-09-29 02:10:00,0.69095,0.69128,0.69079,0.69084,94000002.0
2005-09-29 02:11:00,0.69102,0.6911,0.69063,0.69075,122800002.0
2005-09-29 02:12:00,0.69055,0.69087,0.6903,0.6907,148499998.0
2005-09-29 02:13:00,0.6904,0.69078,0.6904,0.6906,106499999.0
2005-09-29 02:14:00,0.69046,0.69091,0.69042,0.69072,94600000.0
2005-09-29 02:15:00,0.69054,0.69069,0.69042,0.69042,128799999.0
2005-09-29 02:16:00,0.69026,0.69105,0.69026,0.69064,216100003.0
2005-09-29 02:17:00,0.69061,0.69102,0.69051,0.69072,116499998.0
2005-09-29 02:18:00,0.69069,0.69092,0.69045,0.69068,128400000.0
2005-09-29 02:19:00,0.69082,0.69085,0.69069,0.69076,161199998.0
2005-09-29 02:20:00,0.69061,0.69086,0.69043,0.69043,146600000.0
2005-09-29 02:21:00,0.69044,0.69074,0.69026,0.69029,177399998.0
2005-09-29 02:22:00,0.69046,0.69075,0.69038,0.6907,144500000.0
2005-09-29 02:23:00,0.69056,0.69066,0.69019,0.69033,134399999.0
2005-09-29 02:24:00,0.69034,0.69057,0.69023,0.69035,86499999.0
2005-09-29 02:25:00,0.69021,0.69049,0.69012,0.69025,81500000.0
2005-09-29 02:26:00,0.6902,0.6906,0.68995,0.69038,101800000.0
2005-09-29 02:27:00,0.69026,0.69044,0.69008,0.69036,58600000.0
2005-09-29 02:28:00,0.69039,0.69044,0.69005,0.69012,92500000.0
2005-09-29 02:29:00,0.69011,0.69054,0.69004,0.69011,80900000.0
2005-09-29 02:30:00,0.69027,0.69033,0.6901,0.69014,119700002.0
2005-09-29 02:31:00,0.69012,0.69063,0.68985,0.69003,169600000.0
2005-09-29 02:32:00,0.69012,0.69012,0.68964,0.68991,109299999.0
2005-09-29 02:33:00,0.68996,0.68996,0.68962,0.68974,120199999.0
2005-09-29 02:34:00,0.6898,0.68986,0.68918,0.68931,136500000.0
2005-09-29 02:35:00,0.6892,0.68968,0.68904,0.68968,159000000.0
2005-09-29 02:36:00,0.68928,0.6895,0.68908,0.68926,97400000.0
2005-09-29 02:37:00,0.68937,0.68946,0.68886,0.68927,168700000.0
2005-09-29 02:38:00,0.68947,0.6895,0.6889,0.68891,121599998.0
2005-09-29 02:39:00,0.68865,0.68893,0.68862,0.68865,98600001.0
2005-09-29 02:40:00,0.68894,0.68906,0.68865,0.68878,148399998.0
2005-09-29 02:41:00,0.68891,0.68893,0.68853,0.68853,163600001.0
2005-09-29 02:42:00,0.68889,0.68904,0.68856,0.68856,80899998.0
2005-09-29 02:43:00,0.68858,0.68886,0.68849,0.68884,65200000.0
2005-09-29 02:44:00,0.6888,0.68898,0.68872,0.68889,80800000.0
2005-09-29 02:45:00,0.68861,0.68885,0.68854,0.68878,142900001.0
2005-09-29 02:46:00,0.68858,0.68901,0.68858,0.68881,122299999.0
2005-09-29 02:47:00,0.68875,0.68908,0.68866,0.68878,62199999.0
2005-09-29 02:48:00,0.68875,0.68928,0.68856,0.68927,106499999.0
2005-09-29 02:49:00,0.68948,0.68948,0.68891,0.68899,71299999.0
2005-09-29 02:50:00,0.68924,0.68929,0.6888,0.68904,147600001.0
2005-09-29 02:51:00,0.68882,0.68909,0.68869,0.68872,202400000.0
2005-09-29 02:52:00,0.68866,0.68908,0.68861,0.68885,171299998.0
2005-09-29 02:53:00,0.68876,0.68909,0.68867,0.68901,138400000.0
2005-09-29 02:54:00,0.6889,0.6892,0.68883,0.6892,156299998.0
2005-09-29 02:55:00,0.68905,0.68938,0.68895,0.68921,89400002.0
2005-09-29 02:56:00,0.68923,0.68929,0.68904,0.68919,135100001.0
2005-09-29 02:57:00,0.68912,0.68938,0.68895,0.68916,132700001.0
2005-09-29 02:58:00,0.68904,0.68931,0.68903,0.68905,78899999.0
2005-09-29 02:59:00,0.68931,0.68937,0.6891,0.6891,103400000.0
2005-09-29 03:00:00,0.68919,0.6893,0.68907,0.6891,96000000.0
2005-09-29 03:01:00,0.68907,0.68958,0.68907,0.68923,136199999.0
2005-09-29 03:02:00,0.68914,0.68929,0.68903,0.68909,139199999.0
2005-09-29 03:03:00,0.68918,0.68952,0.68918,0.68926,82900000.0
2005-09-29 03:04:00,0.68939,0.68951,0.68901,0.68906,165799999.0
2005-09-29 03:05:00,0.68919,0.68947,0.68915,0.68927,116400001.0
2005-09-29 03:06:00,0.68937,0.68947,0.68911,0.68945,110399999.0
2005-09-29 03:07:00,0.68919,0.68943,0.68902,0.6892,152100000.0
2005-09-29 03:08:00,0.68913,0.68946,0.68904,0.6893,183100000.0
2005-09-29 03:09:00,0.68934,0.68948,0.68902,0.68912,152300000.0
2005-09-29 03:10:00,0.68927,0.68927,0.68902,0.6892,80099999.0
2005-09-29 03:11:00,0.68918,0.68925,0.68906,0.68918,138299999.0
2005-09-29 03:12:00,0.68917,0.68946,0.68894,0.68913,129500002.0
2005-09-29 03:13:00,0.68921,0.68924,0.6889,0.68901,72200001.0
2005-09-29 03:14:00,0.68865,0.68877,0.68839,0.68839,91100001.0
2005-09-29 03:15:00,0.68812,0.68877,0.68807,0.68858,102700001.0
2005-09-29 03:16:00,0.68884,0.68905,0.68857,0.68877,101400000.0
2005-09-29 03:17:00,0.68862,0.68905,0.68856,0.6887,96899998.0
2005-09-29 03:18:00,0.68864,0.68906,0.68863,0.68881,126799999.0
2005-09-29 03:19:00,0.68877,0.68913,0.68867,0.68912,146800002.0
2005-09-29 03:20:00,0.68907,0.68931,0.68876,0.6889,123800000.0
2005-09-29 03:21:00,0.689,0.68911,0.68881,0.68885,76000000.0
2005-09-29 03:22:00,0.68871,0.68914,0.68866,0.68883,135500000.0
2005-09-29 03:23:00,0.68882,0.68901,0.68872,0.68893,103200000.0
2005-09-29 03:24:00,0.68883,0.68922,0.6883,0.68922,92799999.0
2005-09-29 03:25:00,0.68914,0.68914,0.6887,0.6887,99099998.0
2005-09-29 03:26:00,0.68873,0.68889,0.6885,0.6885,147100001.0
2005-09-29 03:27:00,0.6887,0.68883,0.68846,0.68874,196199997.0
2005-09-29 03:28:00,0.68863,0.68887,0.68841,0.68841,156999999.0
2005-09-29 03:29:00,0.68861,0.68899,0.68861,0.68874,66000000.0
2005-09-29 03:30:00,0.68881,0.6889,0.68855,0.68874,102199999.0
2005-09-29 03:31:00,0.68863,0.68909,0.68859,0.68872,122800001.0
2005-09-29 03:32:00,0.68852,0.68922,0.68843,0.68879,84300001.0
2005-09-29 03:33:00,0.68869,0.68899,0.68859,0.68861,97700000.0
2005-09-29 03:34:00,0.68869,0.68916,0.68858,0.68905,70500000.0
2005-09-29 03:35:00,0.68912,0.68931,0.68891,0.68926,113599999.0
2005-09-29 03:36:00,0.6892,0.68923,0.6889,0.68916,130499998.0
2005-09-29 03:37:00,0.68887,0.68915,0.68875,0.68905,105200000.0
2005-09-29 03:38:00,0.68898,0.68918,0.68873,0.68915,205500001.0
2005-09-29 03:39:00,0.68899,0.68913,0.68873,0.68888,104200001.0
2005-09-29 03:40:00,0.6889,0.68929,0.68876,0.689,145700000.0
2005-09-29 03:41:00,0.6889,0.68923,0.6889,0.68905,156099999.0
2005-09-29 03:42:00,0.68908,0.68931,0.68892,0.68907,162900000.0
2005-09-29 03:43:00,0.68909,0.68909,0.68882,0.68882,131699998.0
2005-09-29 03:44:00,0.68897,0.68911,0.68883,0.68884,78200000.0
2005-09-29 03:45:00,0.6891,0.68918,0.68881,0.68897,76899999.0
2005-09-29 03:46:00,0.68904,0.68905,0.68861,0.68904,159499998.0
2005-09-29 03:47:00,0.68901,0.68902,0.68866,0.68887,101000000.0
2005-09-29 03:48:00,0.68886,0.68908,0.68886,0.68886,198800000.0
2005-09-29 03:49:00,0.68891,0.68913,0.68878,0.68893,127199999.0
2005-09-29 03:50:00,0.68897,0.68913,0.68885,0.68885,85600000.0
2005-09-29 03:51:00,0.68891,0.68908,0.68867,0.68879,119900001.0
2005-09-29 03:52:00,0.68889,0.68898,0.68863,0.68883,116899998.0
2005-09-29 03:53:00,0.68887,0.68893,0.6887,0.6887,65499999.0
2005-09-29 03:54:00,0.68863,0.68922,0.68863,0.68912,143500001.0
2005-09-29 03:55:00,0.68878,0.68932,0.68872,0.68925,137000000.0
2005-09-29 03:56:00,0.68881,0.68925,0.68881,0.68925,75000000.0
2005-09-29 03:57:00,0.68934,0.68939,0.68897,0.68939,128800002.0
2005-09-29 03:58:00,0.68934,0.68946,0.68898,0.68919,170300000.0
2005-09-29 03:59:00,0.68912,0.6894,0.6891,0.68925,179099997.0
2005-09-29 04:00:00,0.68936,0.68943,0.68905,0.6891,115000000.0
2005-09-29 04:01:00,0.68921,0.68941,0.68903,0.68914,108900000.0
2005-09-29 04:02:00,0.68917,0.68929,0.68903,0.68918,114300000.0
2005-09-29 04:03:00,0.6892,0.68932,0.68899,0.68905,208499995.0
2005-09-29 04:04:00,0.68919,0.68929,0.68899,0.68922,159900001.0
2005-09-29 04:05:00,0.6893,0.6893,0.68906,0.68917,161900000.0
2005-09-29 04:06:00,0.68917,0.68928,0.68913,0.68914,160099999.0
2005-09-29 04:07:00,0.68922,0.68929,0.68886,0.68928,158299999.0
2005-09-29 04:08:00,0.68931,0.68931,0.68903,0.68913,143600000.0
2005-09-29 04:09:00,0.68924,0.68934,0.68893,0.68925,132300000.0
2005-09-29 04:10:00,0.68918,0.68943,0.68905,0.6893,104000001.0
2005-09-29 04:11:00,0.68931,0.68946,0.6891,0.68923,78400000.0
2005-09-29 04:12:00,0.68921,0.68955,0.68913,0.68928,121000000.0
2005-09-29 04:13:00,0.68936,0.68952,0.68912,0.6894,101499999.0
2005-09-29 04:14:00,0.68933,0.68957,0.68912,0.68912,135300001.0
2005-09-29 04:15:00,0.6892,0.68971,0.6892,0.68957,140299998.0
2005-09-29 04:16:00,0.68945,0.68958,0.68924,0.68948,97700000.0
2005-09-29 04:17:00,0.68951,0.6898,0.68928,0.68948,238899999.0
2005-09-29 04:18:00,0.68961,0.68978,0.6893,0.68961,114400000.0
2005-09-29 04:19:00,0.68968,0.68977,0.68934,0.68938,98499999.0
2005-09-29 04:20:00,0.68938,0.68972,0.68938,0.68949,87400000.0
2005-09-29 04:21:00,0.68972,0.69012,0.68948,0.68949,208499997.0
2005-09-29 04:22:00,0.68953,0.68977,0.6892,0.68922,124300001.0
2005-09-29 04:23:00,0.68933,0.68979,0.68921,0.68958,150400002.0
2005-09-29 04:24:00,0.68952,0.68965,0.68927,0.68962,132600000.0
2005-09-29 04:25:00,0.68945,0.6898,0.68922,0.68971,141800002.0
2005-09-29 04:26:00,0.68968,0.68983,0.68934,0.68934,68600000.0
2005-09-29 04:27:00,0.68963,0.68981,0.68942,0.68949,141599997.0
2005-09-29 04:28:00,0.68944,0.68986,0.68935,0.68972,191600000.0
2005-09-29 04:29:00,0.68953,0.68974,0.68937,0.6895,87199999.0
2005-09-29 04:30:00,0.68942,0.6896,0.68906,0.68928,109000000.0
2005-09-29 04:31:00,0.6894,0.68965,0.68913,0.6893,184500002.0
2005-09-29 04:32:00,0.68939,0.68948,0.68937,0.68946,173599998.0
2005-09-29 04:33:00,0.68939,0.6896,0.68925,0.68943,142500000.0
2005-09-29 04:34:00,0.68941,0.68961,0.6893,0.68953,129399999.0
2005-09-29 04:35:00,0.68942,0.68942,0.68922,0.68929,111200001.0
2005-09-29 04:36:00,0.68923,0.68944,0.6889,0.68916,171399999.0
2005-09-29 04:37:00,0.68926,0.68931,0.68904,0.68907,68599999.0
2005-09-29 04:38:00,0.68904,0.68951,0.68904,0.68936,110100000.0
2005-09-29 04:39:00,0.68928,0.68949,0.68921,0.68928,86200002.0
2005-09-29 04:40:00,0.68932,0.68951,0.68911,0.68929,132600000.0
2005-09-29 04:41:00,0.68936,0.68936,0.68898,0.68917,132999999.0
2005-09-29 04:42:00,0.68931,0.68957,0.68913,0.68945,131600000.0
2005-09-29 04:43:00,0.68928,0.68956,0.68916,0.68939,82499999.0
2005-09-29 04:44:00,0.6891,0.68928,0.68892,0.68892,82999999.0
2005-09-29 04:45:00,0.68883,0.68958,0.68883,0.68958,144700001.0
2005-09-29 04:46:00,0.68924,0.6893,0.68887,0.68914,154499999.0
2005-09-29 04:47:00,0.6893,0.68943,0.68924,0.68938,127300001.0
2005-09-29 04:48:00,0.68927,0.68963,0.68918,0.68963,107199998.0
2005-09-29 04:49:00,0.68955,0.68955,0.6891,0.68915,145400001.0
2005-09-29 04:50:00,0.68915,0.68936,0.68907,0.68935,203400002.0
2005-09-29 04:51:00,0.68938,0.68938,0.68902,0.68907,157100000.0
2005-09-29 04:52:00,0.68911,0.6893,0.68889,0.68905,86500000.0
2005-09-29 04:53:00,0.68904,0.68918,0.68871,0.68877,62200001.0
2005-09-29 04:54:00,0.68886,0.6891,0.68863,0.68863,158299998.0
2005-09-29 04:55:00,0.68895,0.68906,0.68859,0.68867,92000000.0
2005-09-29 04:56:00,0.68889,0.6889,0.68864,0.68885,145299998.0
2005-09-29 04:57:00,0.68895,0.68905,0.68866,0.68893,78800000.0
2005-09-29 04:58:00,0.68885,0.68929,0.68884,0.68884,140600000.0
2005-09-29 04:59:00,0.68877,0.689,0.68876,0.689,167799998.0
2005-09-29 05:00:00,0.68895,0.68913,0.68884,0.68897,126299999.0
2005-09-29 05:01:00,0.68893,0.68909,0.68863,0.68882,185000000.0
2005-09-29 05:02:00,0.68888,0.68924,0.68876,0.68889,135900001.0
2005-09-29 05:03:00,0.68872,0.68889,0.68859,0.68885,101599999.0
2005-09-29 05:04:00,0.68889,0.68916,0.6886,0.68872,146899999.0
2005-09-29 05:05:00,0.68877,0.68905,0.68859,0.68887,130400004.0
2005-09-29 05:06:00,0.68875,0.68897,0.68855,0.68884,53200000.0
2005-09-29 05:07:00,0.689,0.68916,0.6887,0.68891,75799999.0
2005-09-29 05:08:00,0.68907,0.68911,0.68876,0.68876,210900001.0
2005-09-29 05:09:00,0.68886,0.68903,0.68866,0.68894,152499999.0
2005-09-29 05:10:00,0.68896,0.68905,0.68876,0.68889,67600000.0
2005-09-29 05:11:00,0.6889,0.68901,0.6887,0.68878,153400000.0
2005-09-29 05:12:00,0.68914,0.68914,0.68876,0.68878,52500000.0
2005-09-29 05:13:00,0.68888,0.68927,0.68886,0.68895,131199998.0
2005-09-29 05:14:00,0.689,0.68908,0.68875,0.68895,149500000.0
2005-09-29 05:15:00,0.68911,0.68911,0.68882,0.68895,85899999.0
2005-09-29 05:16:00,0.6888,0.68927,0.6888,0.68908,85899999.0
2005-09-29 05:17:00,0.6894,0.68944,0.68896,0.68905,147400001.0
2005-09-29 05:18:00,0.68917,0.6892,0.68889,0.68913,105200000.0
2005-09-29 05:19:00,0.689,0.68924,0.68884,0.68885,119499998.0
2005-09-29 05:20:00,0.68894,0.68921,0.68894,0.68894,184800000.0
2005-09-29 05:21:00,0.68912,0.6893,0.68872,0.6892,129899998.0
2005-09-29 05:22:00,0.68906,0.68951,0.68896,0.68948,113800000.0
2005-09-29 05:23:00,0.68883,0.68941,0.68878,0.68918,74799999.0
2005-09-29 05:24:00,0.68915,0.6893,0.68903,0.68922,255399994.0
2005-09-29 05:25:00,0.68929,0.68933,0.68901,0.68915,130900000.0
2005-09-29 05:26:00,0.68921,0.68922,0.68891,0.68891,127600000.0
2005-09-29 05:27:00,0.68912,0.68918,0.68888,0.68902,71600000.0
2005-09-29 05:28:00,0.68886,0.68917,0.68873,0.68897,148199997.0
2005-09-29 05:29:00,0.68898,0.68911,0.68882,0.68896,59100000.0
2005-09-29 05:30:00,0.68912,0.68919,0.68879,0.68897,59300000.0
2005-09-29 05:31:00,0.68912,0.68917,0.68886,0.68913,72800000.0
2005-09-29 05:32:00,0.68916,0.68924,0.6889,0.68895,144200000.0
2005-09-29 05:33:00,0.68897,0.6891,0.68867,0.68892,97600000.0
2005-09-29 05:34:00,0.68896,0.68913,0.68891,0.68908,91500000.0
2005-09-29 05:35:00,0.68903,0.68906,0.68884,0.68892,153100000.0
2005-09-29 05:36:00,0.68899,0.68919,0.68882,0.68897,90299999.0
2005-09-29 05:37:00,0.68903,0.68907,0.68884,0.68884,79800000.0
2005-09-29 05:38:00,0.68888,0.6892,0.68875,0.68886,195200000.0
2005-09-29 05:39:00,0.68871,0.689,0.68868,0.68889,87300000.0
2005-09-29 05:40:00,0.68883,0.6891,0.68872,0.68897,135299999.0
2005-09-29 05:41:00,0.68886,0.68904,0.6888,0.68897,178199998.0
2005-09-29 05:42:00,0.68895,0.6892,0.68878,0.68882,166500001.0
2005-09-29 05:43:00,0.68878,0.68925,0.68873,0.68911,115999999.0
2005-09-29 05:44:00,0.68919,0.68924,0.68896,0.68909,114899998.0
2005-09-29 05:45:00,0.68916,0.68925,0.68908,0.68922,148300000.0
2005-09-29 05:46:00,0.68915,0.68933,0.68896,0.68927,184699999.0
2005-09-29 05:47:00,0.68918,0.68938,0.68901,0.68929,122999997.0
2005-09-29 05:48:00,0.68926,0.68939,0.68912,0.68923,121800001.0
2005-09-29 05:49:00,0.68933,0.68934,0.68908,0.68919,113800001.0
2005-09-29 05:50:00,0.68914,0.68932,0.68899,0.68929,105399999.0
2005-09-29 05:51:00,0.68947,0.68947,0.68899,0.68903,82199999.0
2005-09-29 05:52:00,0.68923,0.68933,0.68897,0.68901,92500000.0
2005-09-29 05:53:00,0.68909,0.68928,0.68906,0.6892,94500000.0
2005-09-29 05:54:00,0.68897,0.68921,0.68883,0.68889,71800000.0
2005-09-29 05:55:00,0.68885,0.68918,0.6886,0.68871,166400001.0
2005-09-29 05:56:00,0.68887,0.68915,0.68878,0.68885,100399999.0
2005-09-29 05:57:00,0.68879,0.68925,0.68879,0.68891,144300001.0
2005-09-29 05:58:00,0.68903,0.68919,0.68876,0.68876,104400001.0
2005-09-29 05:59:00,0.68872,0.68918,0.68872,0.68906,97399998.0
2005-09-29 06:00:00,0.68904,0.68925,0.68887,0.68903,99799999.0
2005-09-29 06:01:00,0.68904,0.68909,0.6888,0.68883,147200000.0
2005-09-29 06:02:00,0.68898,0.68922,0.68883,0.68915,149100000.0
2005-09-29 06:03:00,0.68913,0.68932,0.68899,0.68917,139699998.0
2005-09-29 06:04:00,0.68929,0.68946,0.68898,0.689,81999998.0
2005-09-29 06:05:00,0.68907,0.68939,0.68892,0.68935,131399999.0
2005-09-29 06:06:00,0.68901,0.68935,0.68901,0.68925,85200001.0
2005-09-29 06:07:00,0.68922,0.68965,0.68922,0.68947,168599998.0
2005-09-29 06:08:00,0.68949,0.6897,0.68933,0.68945,127800001.0
2005-09-29 06:09:00,0.6895,0.68966,0.68944,0.68962,113400001.0
2005-09-29 06:10:00,0.68954,0.68985,0.68926,0.68964,175300002.0
2005-09-29 06:11:00,0.68927,0.68963,0.68927,0.68962,100699999.0
2005-09-29 06:12:00,0.68955,0.68971,0.68937,0.68951,121200002.0
2005-09-29 06:13:00,0.68945,0.68974,0.68937,0.6897,146400000.0
2005-09-29 06:14:00,0.68976,0.68976,0.68961,0.68966,119500001.0
2005-09-29 06:15:00,0.68955,0.68969,0.68944,0.68954,163800001.0
2005-09-29 06:16:00,0.68942,0.68963,0.68927,0.68944,108399997.0
2005-09-29 06:17:00,0.68952,0.68996,0.68931,0.68996,204200000.0
2005-09-29 06:18:00,0.68953,0.69004,0.68941,0.68973,156000000.0
2005-09-29 06:19:00,0.68986,0.68993,0.68956,0.68968,107299999.0
2005-09-29 06:20:00,0.68982,0.68989,0.68952,0.68962,105700000.0
2005-09-29 06:21:00,0.68926,0.68966,0.68926,0.68938,171000001.0
2005-09-29 06:22:00,0.6891,0.6896,0.6891,0.68936,87700000.0
2005-09-29 06:23:00,0.68931,0.68962,0.68902,0.68938,91200000.0
2005-09-29 06:24:00,0.6894,0.68963,0.68924,0.6896,157699997.0
2005-09-29 06:25:00,0.68956,0.68977,0.68926,0.68968,101700000.0
2005-09-29 06:26:00,0.6896,0.68974,0.68942,0.68953,91300000.0
2005-09-29 06:27:00,0.68946,0.68951,0.68935,0.68949,165100002.0
2005-09-29 06:28:00,0.68959,0.68974,0.68922,0.68941,176899999.0
2005-09-29 06:29:00,0.68939,0.68989,0.68939,0.68989,105000001.0
2005-09-29 06:30:00,0.68984,0.68988,0.68959,0.6897,69799999.0
2005-09-29 06:31:00,0.68982,0.68987,0.6893,0.68962,251100001.0
2005-09-29 06:32:00,0.68968,0.68978,0.68946,0.6897,87199999.0
2005-09-29 06:33:00,0.68948,0.68992,0.68948,0.68982,100300000.0
2005-09-29 06:34:00,0.68969,0.69008,0.68948,0.68962,112000000.0
2005-09-29 06:35:00,0.68978,0.68993,0.68956,0.68956,136999998.0
2005-09-29 06:36:00,0.68945,0.68979,0.68945,0.68965,154099999.0
2005-09-29 06:37:00,0.6897,0.68983,0.68948,0.68953,72200001.0
2005-09-29 06:38:00,0.68969,0.68969,0.68931,0.68955,100200000.0
2005-09-29 06:39:00,0.6897,0.68983,0.68954,0.68962,65900000.0
2005-09-29 06:40:00,0.68934,0.69009,0.68934,0.68994,100899999.0
2005-09-29 06:41:00,0.68984,0.68984,0.68947,0.68962,103700002.0
2005-09-29 06:42:00,0.68967,0.69001,0.68953,0.68992,105600000.0
2005-09-29 06:43:00,0.6899,0.69021,0.68974,0.69012,157000001.0
2005-09-29 06:44:00,0.69009,0.69021,0.68965,0.69005,173300000.0
2005-09-29 06:45:00,0.69004,0.69013,0.68964,0.69002,80899998.0
2005-09-29 06:46:00,0.69009,0.69009,0.68968,0.68997,162600001.0
2005-09-29 06:47:00,0.69004,0.69014,0.68985,0.68998,156600001.0
2005-09-29 06:48:00,0.68986,0.69025,0.68983,0.69025,111099998.0
2005-09-29 06:49:00,0.69004,0.69016,0.6898,0.68982,133299999.0
2005-09-29 06:50:00,0.6901,0.69043,0.69003,0.6902,105700000.0
2005-09-29 06:51:00,0.6904,0.69047,0.68987,0.69011,83400000.0
2005-09-29 06:52:00,0.69013,0.69039,0.68971,0.69017,229700002.0
2005-09-29 06:53:00,0.69006,0.69027,0.69006,0.69025,118000001.0
2005-09-29 06:54:00,0.69034,0.6904,0.69003,0.69029,78099999.0
2005-09-29 06:55:00,0.69025,0.69058,0.69,0.69016,168099998.0
2005-09-29 06:56:00,0.6902,0.69063,0.69009,0.69015,200699998.0
2005-09-29 06:57:00,0.6901,0.69052,0.69006,0.69052,113300000.0
2005-09-29 06:58:00,0.69026,0.69058,0.69022,0.69024,159200003.0
2005-09-29 06:59:00,0.69024,0.69063,0.69024,0.69062,134199998.0
2005-09-29 07:00:00,0.69047,0.69052,0.69025,0.69044,93299998.0
2005-09-29 07:01:00,0.69042,0.69048,0.69015,0.69024,90900000.0
2005-09-29 07:02:00,0.69041,0.69048,0.69021,0.69035,157199997.0
2005-09-29 07:03:00,0.69043,0.69056,0.69021,0.69056,84900000.0
2005-09-29 07:04:00,0.69036,0.69043,0.69017,0.69029,119500001.0
2005-09-29 07:05:00,0.69021,0.69034,0.6901,0.69012,113399998.0
2005-09-29 07:06:00,0.69024,0.69048,0.69024,0.69045,58500000.0
2005-09-29 07:07:00,0.69053,0.69059,0.69009,0.69009,167299998.0
2005-09-29 07:08:00,0.69011,0.69039,0.68981,0.69039,66900000.0
2005-09-29 07:09:00,0.69033,0.69053,0.69,0.69021,151199999.0
2005-09-29 07:10:00,0.6903,0.69044,0.68985,0.69008,111500001.0
2005-09-29 07:11:00,0.69001,0.69037,0.68966,0.69036,126000002.0
2005-09-29 07:12:00,0.69027,0.69047,0.69008,0.69045,82599999.0
2005-09-29 07:13:00,0.69032,0.69048,0.69021,0.69021,184700001.0
2005-09-29 07:14:00,0.69024,0.6906,0.6902,0.69047,119200001.0
2005-09-29 07:15:00,0.69097,0.69097,0.69039,0.69067,93500001.0
2005-09-29 07:16:00,0.69065,0.69074,0.69033,0.6904,59500000.0
2005-09-29 07:17:00,0.69046,0.69083,0.69046,0.69083,40900000.0
2005-09-29 07:18:00,0.6907,0.69088,0.6904,0.69043,265400001.0
2005-09-29 07:19:00,0.69041,0.69065,0.69032,0.69034,97999999.0
2005-09-29 07:20:00,0.6905,0.6905,0.69003,0.69003,106800001.0
2005-09-29 07:21:00,0.69027,0.69051,0.69018,0.69025,119600000.0
2005-09-29 07:22:00,0.69021,0.69047,0.69006,0.69043,111600000.0
2005-09-29 07:23:00,0.69055,0.69065,0.69026,0.69043,145899999.0
2005-09-29 07:24:00,0.69067,0.69074,0.69013,0.69013,71700000.0
2005-09-29 07:25:00,0.69034,0.69052,0.69014,0.69021,116699999.0
2005-09-29 07:26:00,0.69033,0.69065,0.69028,0.69045,106600002.0
2005-09-29 07:27:00,0.69049,0.69059,0.69007,0.69015,123799999.0
2005-09-29 07:28:00,0.69006,0.69046,0.69006,0.6904,136099999.0
2005-09-29 07:29:00,0.69042,0.69056,0.69025,0.69051,152900000.0
2005-09-29 07:30:00,0.69052,0.69053,0.69029,0.69029,86100001.0
2005-09-29 07:31:00,0.69035,0.69059,0.6903,0.69059,106099999.0
2005-09-29 07:32:00,0.6906,0.6906,0.6901,0.69029,115599999.0
2005-09-29 07:33:00,0.69042,0.69055,0.69027,0.6905,114500000.0
2005-09-29 07:34:00,0.69018,0.69074,0.69018,0.69069,146999999.0
2005-09-29 07:35:00,0.69069,0.69069,0.6903,0.6903,87200000.0
2005-09-29 07:36:00,0.69036,0.69073,0.69036,0.69039,115300001.0
2005-09-29 07:37:00,0.69042,0.69058,0.6904,0.69057,162999999.0
2005-09-29 07:38:00,0.69058,0.69078,0.69054,0.69074,203799996.0
2005-09-29 07:39:00,0.69063,0.69071,0.69055,0.69061,73099999.0
2005-09-29 07:40:00,0.69052,0.69063,0.69021,0.69021,114100001.0
2005-09-29 07:41:00,0.69037,0.69074,0.69032,0.69048,141300000.0
2005-09-29 07:42:00,0.69038,0.6907,0.69027,0.69038,73999999.0
2005-09-29 07:43:00,0.69021,0.69039,0.68996,0.68996,148700002.0
2005-09-29 07:44:00,0.69044,0.69044,0.69004,0.69025,122600000.0
2005-09-29 07:45:00,0.69043,0.6906,0.69011,0.69045,205399998.0
2005-09-29 07:46:00,0.69036,0.69041,0.69003,0.69021,115100000.0
2005-09-29 07:47:00,0.6903,0.6904,0.69007,0.69007,112499999.0
2005-09-29 07:48:00,0.69019,0.69037,0.68993,0.6903,87599999.0
2005-09-29 07:49:00,0.69021,0.69046,0.69007,0.69017,106800000.0
2005-09-29 07:50:00,0.69012,0.69034,0.68998,0.69015,119600002.0
2005-09-29 07:51:00,0.6901,0.69043,0.68999,0.69008,128000000.0
2005-09-29 07:52:00,0.69019,0.69034,0.69007,0.6902,155499999.0
2005-09-29 07:53:00,0.6905,0.69064,0.69026,0.6904,55700000.0
2005-09-29 07:54:00,0.69038,0.69055,0.69013,0.69013,171600000.0
2005-09-29 07:55:00,0.69003,0.69052,0.69003,0.69032,86699998.0
2005-09-29 07:56:00,0.6901,0.69035,0.6901,0.69019,117800000.0
2005-09-29 07:57:00,0.69,0.69044,0.68994,0.69028,146100001.0
2005-09-29 07:58:00,0.69044,0.69055,0.69022,0.69036,97999999.0
2005-09-29 07:59:00,0.69033,0.69049,0.68993,0.69037,247099996.0
2005-09-29 08:00:00,0.69021,0.69044,0.68982,0.69008,189499999.0
2005-09-29 08:01:00,0.69006,0.69042,0.68986,0.69023,110899999.0
2005-09-29 08:02:00,0.69011,0.69053,0.69006,0.69037,149099998.0
2005-09-29 08:03:00,0.6904,0.6904,0.69009,0.69012,68300000.0
2005-09-29 08:04:00,0.69026,0.6904,0.69008,0.69019,64800000.0
2005-09-29 08:05:00,0.69012,0.69048,0.69009,0.6901,158599996.0
2005-09-29 08:06:00,0.69013,0.69066,0.69013,0.69033,184100002.0
2005-09-29 08:07:00,0.69019,0.69071,0.69017,0.69071,90900000.0
2005-09-29 08:08:00,0.6905,0.69082,0.69022,0.69046,140999998.0
2005-09-29 08:09:00,0.69052,0.69071,0.69018,0.6902,199200001.0
2005-09-29 08:10:00,0.69018,0.6906,0.69018,0.6906,113599999.0
2005-09-29 08:11:00,0.69055,0.69089,0.69035,0.69037,167300002.0
2005-09-29 08:12:00,0.69062,0.69077,0.69036,0.69053,99100000.0
2005-09-29 08:13:00,0.69064,0.69067,0.6903,0.69055,98200000.0
2005-09-29 08:14:00,0.69031,0.69075,0.69023,0.69065,155200001.0
2005-09-29 08:15:00,0.69074,0.69095,0.69056,0.69075,98800000.0
2005-09-29 08:16:00,0.69035,0.69094,0.69035,0.69074,114499999.0
2005-09-29 08:17:00,0.69082,0.69093,0.69044,0.69053,108600000.0
2005-09-29 08:18:00,0.69053,0.69102,0.69046,0.69081,85100000.0
2005-09-29 08:19:00,0.69065,0.69097,0.69055,0.69079,103200001.0
2005-09-29 08:20:00,0.6908,0.69086,0.69039,0.69065,112599999.0
2005-09-29 08:21:00,0.69083,0.69099,0.69065,0.69065,95500000.0
2005-09-29 08:22:00,0.69066,0.69075,0.69046,0.69053,110200002.0
2005-09-29 08:23:00,0.69058,0.69076,0.69046,0.69051,182600002.0
2005-09-29 08:24:00,0.69074,0.69092,0.69053,0.69078,58700000.0
2005-09-29 08:25:00,0.69089,0.69098,0.69071,0.69071,134600000.0
2005-09-29 08:26:00,0.6906,0.69118,0.69055,0.69087,105200000.0
2005-09-29 08:27:00,0.69114,0.69114,0.69066,0.69091,101600002.0
2005-09-29 08:28:00,0.69073,0.69117,0.69069,0.69089,64000000.0
2005-09-29 08:29:00,0.69074,0.69098,0.69056,0.69079,88600000.0
2005-09-29 08:30:00,0.69079,0.69102,0.69052,0.69057,157500001.0
2005-09-29 08:31:00,0.69048,0.69087,0.69046,0.69067,102199999.0
2005-09-29 08:32:00,0.69086,0.69108,0.69062,0.69068,118299998.0
2005-09-29 08:33:00,0.69089,0.69089,0.6904,0.69061,129700001.0
2005-09-29 08:34:00,0.69077,0.69079,0.69042,0.69051,122400001.0
2005-09-29 08:35:00,0.6904,0.69077,0.69036,0.69057,99100000.0
2005-09-29 08:36:00,0.69061,0.69114,0.69043,0.6911,106600000.0
2005-09-29 08:37:00,0.69109,0.69117,0.69086,0.69105,86699999.0
2005-09-29 08:38:00,0.69119,0.69123,0.69079,0.69086,163800001.0
2005-09-29 08:39:00,0.69098,0.69111,0.69083,0.69086,150200000.0
2005-09-29 08:40:00,0.69091,0.6912,0.69073,0.6908,98799998.0
2005-09-29 08:41:00,0.69076,0.69118,0.69073,0.69094,103599999.0
2005-09-29 08:42:00,0.6909,0.69107,0.69072,0.691,85599999.0
2005-09-29 08:43:00,0.69104,0.69126,0.69067,0.69087,148299999.0
2005-09-29 08:44:00,0.69132,0.69136,0.691,0.69118,87299999.0
2005-09-29 08:45:00,0.69105,0.69155,0.69105,0.69155,46399998.0
2005-09-29 08:46:00,0.69145,0.69145,0.691,0.69129,98000001.0
2005-09-29 08:47:00,0.69152,0.69152,0.69087,0.69089,135900003.0
2005-09-29 08:48:00,0.69131,0.69131,0.69077,0.69102,84800000.0
2005-09-29 08:49:00,0.69102,0.6911,0.69074,0.69091,120699998.0
2005-09-29 08:50:00,0.69091,0.69095,0.69057,0.69075,199099998.0
2005-09-29 08:51:00,0.69075,0.69109,0.69072,0.69095,149999999.0
2005-09-29 08:52:00,0.69077,0.69079,0.69053,0.69073,106500000.0
2005-09-29 08:53:00,0.69075,0.69102,0.69052,0.69074,107200001.0
2005-09-29 08:54:00,0.69122,0.69123,0.69063,0.69087,109899998.0
2005-09-29 08:55:00,0.69114,0.69128,0.69084,0.69084,113900000.0
2005-09-29 08:56:00,0.69103,0.69116,0.69063,0.69101,93700000.0
2005-09-29 08:57:00,0.69092,0.69115,0.69075,0.69081,89000001.0
2005-09-29 08:58:00,0.69089,0.69131,0.69082,0.69091,166400000.0
2005-09-29 08:59:00,0.69095,0.69102,0.6908,0.69102,111499999.0
2005-09-29 09:00:00,0.69085,0.69108,0.69081,0.69106,73300000.0
2005-09-29 09:01:00,0.69091,0.69112,0.69077,0.69092,154200000.0
2005-09-29 09:02:00,0.69082,0.69101,0.69062,0.69077,117900000.0
2005-09-29 09:03:00,0.69085,0.69105,0.69065,0.69095,98699999.0
2005-09-29 09:04:00,0.69081,0.69102,0.69061,0.69097,144900002.0
2005-09-29 09:05:00,0.69105,0.69108,0.69054,0.69084,113400001.0
2005-09-29 09:06:00,0.69043,0.69093,0.6903,0.69082,195500003.0
2005-09-29 09:07:00,0.69087,0.69095,0.6904,0.6904,121600003.0
2005-09-29 09:08:00,0.69061,0.69081,0.69056,0.69056,134699999.0
2005-09-29 09:09:00,0.69066,0.69094,0.69047,0.69085,187800000.0
2005-09-29 09:10:00,0.69073,0.69074,0.69038,0.69038,136000003.0
2005-09-29 09:11:00,0.69044,0.6909,0.69044,0.69088,73400000.0
2005-09-29 09:12:00,0.69068,0.69084,0.69054,0.69075,98400000.0
2005-09-29 09:13:00,0.69073,0.69095,0.69058,0.69073,128400000.0
2005-09-29 09:14:00,0.69061,0.69091,0.6904,0.69059,148000000.0
2005-09-29 09:15:00,0.69049,0.691,0.69046,0.69081,129600001.0
2005-09-29 09:16:00,0.69095,0.69115,0.69061,0.69093,60200000.0
2005-09-29 09:17:00,0.69116,0.6915,0.69079,0.69104,163099997.0
2005-09-29 09:18:00,0.69128,0.69156,0.69116,0.6915,93900000.0
2005-09-29 09:19:00,0.69135,0.69151,0.69118,0.69139,113899999.0
2005-09-29 09:20:00,0.69121,0.69142,0.69103,0.69135,75300000.0
2005-09-29 09:21:00,0.69125,0.69138,0.69115,0.69115,115499997.0
2005-09-29 09:22:00,0.6912,0.69173,0.69107,0.69154,87500002.0
2005-09-29 09:23:00,0.69157,0.69164,0.69124,0.69128,155100001.0
2005-09-29 09:24:00,0.69134,0.6915,0.69119,0.6913,139100000.0
2005-09-29 09:25:00,0.69146,0.69156,0.69118,0.69128,108899998.0
2005-09-29 09:26:00,0.69134,0.69145,0.69109,0.69122,90800000.0
2005-09-29 09:27:00,0.69107,0.69164,0.69103,0.69123,111800000.0
2005-09-29 09:28:00,0.69124,0.69139,0.69116,0.69116,85300000.0
2005-09-29 09:29:00,0.69125,0.6914,0.69125,0.69131,59400001.0
2005-09-29 09:30:00,0.69118,0.69158,0.69117,0.69143,142700001.0
2005-09-29 09:31:00,0.69097,0.69144,0.69092,0.69135,156999999.0
2005-09-29 09:32:00,0.69134,0.69167,0.69127,0.69148,145600000.0
2005-09-29 09:33:00,0.69133,0.69164,0.69102,0.6913,204199999.0
2005-09-29 09:34:00,0.6915,0.6915,0.691,0.69106,116499998.0
2005-09-29 09:35:00,0.69113,0.69122,0.6909,0.69095,124500000.0
2005-09-29 09:36:00,0.69091,0.69111,0.69079,0.69088,92499998.0
2005-09-29 09:37:00,0.69075,0.69117,0.69075,0.69105,156200003.0
2005-09-29 09:38:00,0.69096,0.69096,0.69054,0.69054,179899999.0
2005-09-29 09:39:00,0.69072,0.69114,0.69064,0.6907,101300001.0
2005-09-29 09:40:00,0.69082,0.69094,0.69066,0.69078,135199999.0
2005-09-29 09:41:00,0.69058,0.69103,0.69055,0.69078,106400000.0
2005-09-29 09:42:00,0.69081,0.69097,0.69058,0.69071,100100000.0
2005-09-29 09:43:00,0.69079,0.69092,0.6905,0.6905,106000001.0
2005-09-29 09:44:00,0.69086,0.69087,0.69065,0.69071,88199998.0
2005-09-29 09:45:00,0.69063,0.69082,0.69045,0.6908,111199998.0
2005-09-29 09:46:00,0.69032,0.69084,0.69032,0.69047,94099999.0
2005-09-29 09:47:00,0.69049,0.69067,0.69023,0.69041,97000000.0
2005-09-29 09:48:00,0.69038,0.69057,0.69022,0.69056,112200000.0
2005-09-29 09:49:00,0.69046,0.69089,0.69032,0.69051,105600000.0
2005-09-29 09:50:00,0.69046,0.69114,0.69043,0.69105,111100001.0
2005-09-29 09:51:00,0.69092,0.69111,0.69063,0.69078,192700001.0
2005-09-29 09:52:00,0.69084,0.69135,0.69084,0.69122,117499999.0
2005-09-29 09:53:00,0.69097,0.6914,0.69097,0.69124,80500000.0
2005-09-29 09:54:00,0.69116,0.69154,0.69111,0.69127,125300000.0
2005-09-29 09:55:00,0.69154,0.69158,0.69095,0.69137,75200000.0
2005-09-29 09:56:00,0.69147,0.69161,0.69125,0.69146,100900000.0
2005-09-29 09:57:00,0.69126,0.69145,0.69102,0.69121,103899998.0
2005-09-29 09:58:00,0.69116,0.69126,0.69084,0.69117,180300000.0
2005-09-29 09:59:00,0.69085,0.6912,0.6908,0.69113,82900000.0
2005-09-29 10:00:00,0.69104,0.69127,0.69098,0.69116,105399999.0
2005-09-29 10:01:00,0.69103,0.69116,0.69088,0.69088,86700000.0
2005-09-29 10:02:00,0.69094,0.69124,0.69065,0.6908,117099999.0
2005-09-29 10:03:00,0.69076,0.69092,0.69062,0.69075,93099999.0
2005-09-29 10:04:00,0.69075,0.69109,0.6907,0.69098,98700001.0
2005-09-29 10:05:00,0.69084,0.69103,0.69046,0.69078,75700000.0
2005-09-29 10:06:00,0.69087,0.69099,0.69071,0.69099,108400000.0
2005-09-29 10:07:00,0.69084,0.69113,0.69077,0.69102,77299999.0
2005-09-29 10:08:00,0.69071,0.69103,0.69061,0.69084,108700002.0
2005-09-29 10:09:00,0.69067,0.69118,0.69062,0.69076,191200001.0
2005-09-29 10:10:00,0.691,0.69108,0.69071,0.69081,43700000.0
2005-09-29 10:11:00,0.69095,0.69105,0.69049,0.69084,118000001.0
2005-09-29 10:12:00,0.69082,0.69113,0.69076,0.6909,116900000.0
2005-09-29 10:13:00,0.69116,0.69117,0.69066,0.69106,139400002.0
2005-09-29 10:14:00,0.69111,0.69115,0.69076,0.69097,158400000.0
2005-09-29 10:15:00,0.69076,0.69108,0.69071,0.69093,115600000.0
2005-09-29 10:16:00,0.6908,0.69115,0.69072,0.69091,129500001.0
2005-09-29 10:17:00,0.69072,0.69102,0.6906,0.69088,106599999.0
2005-09-29 10:18:00,0.6908,0.69103,0.69063,0.69068,170900000.0
2005-09-29 10:19:00,0.69051,0.69112,0.69046,0.69052,115500000.0
2005-09-29 10:20:00,0.69047,0.6909,0.69047,0.69058,108100000.0
2005-09-29 10:21:00,0.69061,0.69103,0.69047,0.69097,65200000.0
2005-09-29 10:22:00,0.69067,0.69114,0.69066,0.69082,83900000.0
2005-09-29 10:23:00,0.69086,0.69106,0.69066,0.69068,150700000.0
2005-09-29 10:24:00,0.69087,0.69115,0.69078,0.69095,103400000.0
2005-09-29 10:25:00,0.69102,0.69113,0.69089,0.69089,73300000.0
2005-09-29 10:26:00,0.69102,0.69106,0.69065,0.6908,220600004.0
2005-09-29 10:27:00,0.6908,0.69109,0.69073,0.69109,86000000.0
2005-09-29 10:28:00,0.69097,0.69114,0.69071,0.69091,135799998.0
2005-09-29 10:29:00,0.69105,0.69115,0.69071,0.69082,86199999.0
2005-09-29 10:30:00,0.69095,0.69113,0.69073,0.69101,106400000.0
2005-09-29 10:31:00,0.69078,0.69112,0.69078,0.69088,181499998.0
2005-09-29 10:32:00,0.69087,0.69101,0.69074,0.69079,112700002.0
2005-09-29 10:33:00,0.69095,0.69095,0.69071,0.69079,71200000.0
2005-09-29 10:34:00,0.69084,0.69108,0.69079,0.69095,128599997.0
2005-09-29 10:35:00,0.69092,0.691,0.69049,0.69055,69800000.0
2005-09-29 10:36:00,0.69045,0.69089,0.69045,0.69066,121900000.0
2005-09-29 10:37:00,0.69054,0.69118,0.69054,0.69094,171899999.0
2005-09-29 10:38:00,0.69076,0.69097,0.69064,0.69089,103900000.0
2005-09-29 10:39:00,0.69081,0.69119,0.69067,0.69081,91800001.0
2005-09-29 10:40:00,0.691,0.69101,0.6907,0.6909,71000000.0
2005-09-29 10:41:00,0.69093,0.69111,0.69065,0.69088,178700001.0
2005-09-29 10:42:00,0.69109,0.69111,0.69068,0.69087,78599998.0
2005-09-29 10:43:00,0.69064,0.69118,0.6906,0.69085,154600000.0
2005-09-29 10:44:00,0.69074,0.69101,0.69051,0.69055,109699999.0
2005-09-29 10:45:00,0.6906,0.69094,0.69044,0.69094,167299998.0
2005-09-29 10:46:00,0.69078,0.69084,0.69049,0.6908,112600000.0
2005-09-29 10:47:00,0.6905,0.6907,0.69032,0.69058,211300000.0
2005-09-29 10:48:00,0.69062,0.6907,0.69029,0.69048,86100000.0
2005-09-29 10:49:00,0.6906,0.69069,0.69033,0.69043,149400000.0
2005-09-29 10:50:00,0.69074,0.69091,0.69042,0.69074,117000000.0
2005-09-29 10:51:00,0.69076,0.69138,0.69073,0.69138,115800000.0
2005-09-29 10:52:00,0.6912,0.69149,0.69099,0.69141,135199997.0
2005-09-29 10:53:00,0.69144,0.69157,0.6912,0.69155,79600000.0
2005-09-29 10:54:00,0.69125,0.69158,0.69114,0.69148,94800001.0
2005-09-29 10:55:00,0.69142,0.69145,0.69106,0.69117,75300000.0
2005-09-29 10:56:00,0.69133,0.69148,0.69113,0.6913,90100001.0
2005-09-29 10:57:00,0.69135,0.69173,0.6913,0.69163,120299998.0
2005-09-29 10:58:00,0.69171,0.69225,0.69149,0.69196,176600000.0
2005-09-29 10:59:00,0.6919,0.69234,0.69187,0.69234,121200001.0
2005-09-29 11:00:00,0.69221,0.69273,0.69213,0.6924,203699999.0
2005-09-29 11:01:00,0.69229,0.69245,0.69174,0.69198,200900001.0
2005-09-29 11:02:00,0.69193,0.6922,0.69178,0.69201,140199999.0
2005-09-29 11:03:00,0.69202,0.69221,0.6916,0.69175,153899999.0
2005-09-29 11:04:00,0.69186,0.69198,0.69166,0.69186,71199999.0
2005-09-29 11:05:00,0.69178,0.69189,0.69158,0.69172,137799999.0
2005-09-29 11:06:00,0.6918,0.69189,0.69153,0.69189,146099996.0
2005-09-29 11:07:00,0.69169,0.69194,0.69159,0.69176,123900001.0
2005-09-29 11:08:00,0.69201,0.69216,0.69167,0.69197,111900000.0
2005-09-29 11:09:00,0.69228,0.69228,0.69176,0.69183,114699999.0
2005-09-29 11:10:00,0.69198,0.69212,0.69175,0.69185,117400001.0
2005-09-29 11:11:00,0.69193,0.69215,0.69174,0.69176,129000000.0
2005-09-29 11:12:00,0.69184,0.69195,0.6917,0.69185,89899998.0
2005-09-29 11:13:00,0.69176,0.69217,0.69176,0.69192,165000001.0
2005-09-29 11:14:00,0.69204,0.69215,0.69166,0.69174,187100002.0
2005-09-29 11:15:00,0.69184,0.69195,0.69166,0.69179,86900000.0
2005-09-29 11:16:00,0.69172,0.69194,0.69149,0.69165,146400001.0
2005-09-29 11:17:00,0.69174,0.69209,0.69168,0.69184,85100000.0
2005-09-29 11:18:00,0.6919,0.69214,0.69163,0.69182,124300000.0
2005-09-29 11:19:00,0.69191,0.69225,0.69169,0.69174,190800000.0
2005-09-29 11:20:00,0.69198,0.69213,0.69187,0.69192,117299999.0
2005-09-29 11:21:00,0.69192,0.69206,0.69178,0.69195,95900000.0
2005-09-29 11:22:00,0.69187,0.69208,0.69185,0.69207,161600000.0
2005-09-29 11:23:00,0.69222,0.69238,0.69164,0.69189,85800000.0
2005-09-29 11:24:00,0.69201,0.69224,0.69175,0.69208,119800000.0
2005-09-29 11:25:00,0.69195,0.6924,0.69185,0.69217,145300001.0
2005-09-29 11:26:00,0.69225,0.69262,0.6921,0.69229,123499998.0
2005-09-29 11:27:00,0.69229,0.69301,0.69227,0.69294,95500000.0
2005-09-29 11:28:00,0.69307,0.69313,0.69253,0.69263,134699997.0
2005-09-29 11:29:00,0.6931,0.69316,0.69262,0.69292,194800000.0
2005-09-29 11:30:00,0.69263,0.69329,0.69258,0.69311,133999999.0
2005-09-29 11:31:00,0.69286,0.6932,0.69274,0.69277,211499998.0
2005-09-29 11:32:00,0.6926,0.69291,0.69248,0.69248,142800000.0
2005-09-29 11:33:00,0.69267,0.69269,0.69247,0.69264,51000000.0
2005-09-29 11:34:00,0.69256,0.69269,0.6924,0.69259,106900000.0
2005-09-29 11:35:00,0.69276,0.6929,0.69249,0.69256,140400000.0
2005-09-29 11:36:00,0.69254,0.69289,0.69239,0.69288,132099998.0
2005-09-29 11:37:00,0.69274,0.69274,0.69246,0.69262,76900000.0
2005-09-29 11:38:00,0.69251,0.69265,0.69209,0.69242,128500001.0
2005-09-29 11:39:00,0.69226,0.69264,0.6921,0.69257,189700001.0
2005-09-29 11:40:00,0.69267,0.69289,0.69243,0.69255,130400001.0
2005-09-29 11:41:00,0.6925,0.69281,0.69245,0.6926,116499998.0
2005-09-29 11:42:00,0.69264,0.69264,0.69231,0.69255,122200000.0
2005-09-29 11:43:00,0.69254,0.69277,0.69237,0.6925,131900000.0
2005-09-29 11:44:00,0.69261,0.69264,0.69243,0.69251,119700000.0
2005-09-29 11:45:00,0.69235,0.69272,0.69217,0.6924,182399998.0
2005-09-29 11:46:00,0.69233,0.69262,0.69224,0.69258,134299999.0
2005-09-29 11:47:00,0.69265,0.69265,0.69219,0.69231,190300000.0
2005-09-29 11:48:00,0.69218,0.69262,0.69213,0.69241,124200000.0
2005-09-29 11:49:00,0.69244,0.69263,0.692,0.69235,238299998.0
2005-09-29 11:50:00,0.69231,0.69273,0.69219,0.69245,118600000.0
2005-09-29 11:51:00,0.69238,0.69249,0.69216,0.69221,100199999.0
2005-09-29 11:52:00,0.69223,0.69234,0.69215,0.69234,155399999.0
2005-09-29 11:53:00,0.69233,0.69277,0.69233,0.69259,131100000.0
2005-09-29 11:54:00,0.69254,0.69272,0.69238,0.69255,148099999.0
2005-09-29 11:55:00,0.69252,0.69267,0.69229,0.69239,146099998.0
2005-09-29 11:56:00,0.69255,0.69263,0.6923,0.69246,133299999.0
2005-09-29 11:57:00,0.69247,0.69259,0.69243,0.69253,108400000.0
2005-09-29 11:58:00,0.69247,0.69269,0.69222,0.6923,109699999.0
2005-09-29 11:59:00,0.69253,0.69259,0.69213,0.69238,98699999.0
2005-09-29 12:00:00,0.69279,0.69282,0.69236,0.69266,129900000.0
2005-09-29 12:01:00,0.69263,0.69277,0.69229,0.69246,129499999.0
2005-09-29 12:02:00,0.6926,0.69284,0.69246,0.69246,200200000.0
2005-09-29 12:03:00,0.69237,0.69265,0.69229,0.69265,86100000.0
2005-09-29 12:04:00,0.69273,0.69273,0.69204,0.6921,121199998.0
2005-09-29 12:05:00,0.69198,0.69251,0.69198,0.69237,65400001.0
2005-09-29 12:06:00,0.69219,0.69233,0.69205,0.69223,100100000.0
2005-09-29 12:07:00,0.69222,0.69231,0.69208,0.69225,201599997.0
2005-09-29 12:08:00,0.69217,0.69242,0.69197,0.6923,133200002.0
2005-09-29 12:09:00,0.69247,0.69255,0.69194,0.69206,132999999.0
2005-09-29 12:10:00,0.69238,0.69238,0.692,0.69217,102799998.0
2005-09-29 12:11:00,0.69213,0.6922,0.6918,0.6918,95500000.0
2005-09-29 12:12:00,0.69174,0.69208,0.69174,0.69205,103000001.0
2005-09-29 12:13:00,0.69213,0.69213,0.69172,0.6919,159600001.0
2005-09-29 12:14:00,0.6917,0.69209,0.6917,0.6918,190700001.0
2005-09-29 12:15:00,0.69176,0.69206,0.69176,0.69189,91900000.0
2005-09-29 12:16:00,0.69185,0.69217,0.69185,0.69212,98200000.0
2005-09-29 12:17:00,0.69184,0.69225,0.69181,0.69183,113200001.0
2005-09-29 12:18:00,0.69175,0.69205,0.69175,0.69191,108300000.0
2005-09-29 12:19:00,0.69175,0.69196,0.69175,0.69194,201200001.0
2005-09-29 12:20:00,0.69198,0.69219,0.69173,0.69193,163599999.0
2005-09-29 12:21:00,0.69191,0.69191,0.6916,0.6916,229399998.0
2005-09-29 12:22:00,0.69153,0.69215,0.69146,0.69215,105799999.0
2005-09-29 12:23:00,0.69196,0.69213,0.69179,0.69184,61900000.0
2005-09-29 12:24:00,0.69198,0.69212,0.69164,0.69178,180499999.0
2005-09-29 12:25:00,0.69182,0.69196,0.69172,0.69194,91199999.0
2005-09-29 12:26:00,0.69198,0.69212,0.69163,0.69163,106100000.0
2005-09-29 12:27:00,0.69198,0.69198,0.69137,0.69137,104799999.0
2005-09-29 12:28:00,0.69179,0.69179,0.69123,0.69131,141599999.0
2005-09-29 12:29:00,0.69152,0.69167,0.69126,0.69153,182099999.0
2005-09-29 12:30:00,0.6914,0.69162,0.69136,0.69146,136400000.0
2005-09-29 12:31:00,0.69161,0.69187,0.69134,0.69149,190700000.0
2005-09-29 12:32:00,0.69181,0.69186,0.69162,0.69184,130100001.0
2005-09-29 12:33:00,0.69178,0.69218,0.69164,0.69197,65299999.0
2005-09-29 12:34:00,0.69192,0.69215,0.69159,0.69203,192199999.0
2005-09-29 12:35:00,0.6919,0.69213,0.69174,0.69189,185500000.0
2005-09-29 12:36:00,0.6919,0.69198,0.69151,0.69192,145899998.0
2005-09-29 12:37:00,0.69181,0.69204,0.69162,0.69163,135400002.0
2005-09-29 12:38:00,0.69178,0.69278,0.69165,0.69273,179899998.0
2005-09-29 12:39:00,0.69269,0.69274,0.69207,0.6925,143499999.0
2005-09-29 12:40:00,0.69238,0.69245,0.69152,0.69171,162299998.0
2005-09-29 12:41:00,0.6919,0.69235,0.6919,0.69221,83900000.0
2005-09-29 12:42:00,0.69202,0.69238,0.69193,0.69223,122899999.0
2005-09-29 12:43:00,0.69212,0.69227,0.69171,0.6919,72800000.0
2005-09-29 12:44:00,0.69229,0.6923,0.69174,0.69207,106599999.0
2005-09-29 12:45:00,0.69229,0.69234,0.69181,0.69206,167000000.0
2005-09-29 12:46:00,0.69205,0.69226,0.69194,0.69202,88899999.0
2005-09-29 12:47:00,0.69204,0.69232,0.69202,0.69215,100500001.0
2005-09-29 12:48:00,0.69221,0.69221,0.69176,0.69214,144099999.0
2005-09-29 12:49:00,0.69205,0.69221,0.69195,0.69214,86600000.0
2005-09-29 12:50:00,0.69204,0.69206,0.69166,0.69189,164500002.0
2005-09-29 12:51:00,0.69226,0.6925,0.69216,0.69216,93600000.0
2005-09-29 12:52:00,0.69215,0.69245,0.69194,0.69225,164999999.0
2005-09-29 12:53:00,0.6922,0.69236,0.69205,0.69226,95800000.0
2005-09-29 12:54:00,0.69183,0.69232,0.69176,0.69213,140600001.0
2005-09-29 12:55:00,0.69205,0.69241,0.69205,0.69234,191999998.0
2005-09-29 12:56:00,0.69228,0.69242,0.69205,0.69239,89199999.0
2005-09-29 12:57:00,0.69226,0.69237,0.69211,0.69223,131900000.0
2005-09-29 12:58:00,0.69252,0.69256,0.69219,0.69229,70300001.0
2005-09-29 12:59:00,0.69226,0.69254,0.6922,0.69237,73699999.0
2005-09-29 13:00:00,0.6923,0.69248,0.69202,0.69248,81000001.0
2005-09-29 13:01:00,0.69254,0.69254,0.69231,0.69245,160799999.0
2005-09-29 13:02:00,0.6922,0.69247,0.69218,0.69232,138400000.0
2005-09-29 13:03:00,0.69216,0.69257,0.69207,0.69238,153600002.0
2005-09-29 13:04:00,0.69237,0.69266,0.69224,0.69239,169900001.0
2005-09-29 13:05:00,0.69232,0.69251,0.69213,0.69234,105700000.0
2005-09-29 13:06:00,0.69222,0.69241,0.69194,0.69194,124000003.0
2005-09-29 13:07:00,0.69169,0.69224,0.69169,0.69204,114500000.0
2005-09-29 13:08:00,0.69194,0.69244,0.69176,0.69205,172599998.0
2005-09-29 13:09:00,0.69228,0.69236,0.6917,0.69179,164900001.0
2005-09-29 13:10:00,0.69202,0.69222,0.69182,0.69187,69200000.0
2005-09-29 13:11:00,0.69175,0.69205,0.69175,0.69177,168800000.0
2005-09-29 13:12:00,0.69182,0.69197,0.69162,0.69171,166600001.0
2005-09-29 13:13:00,0.69172,0.69195,0.69155,0.69169,162699999.0
2005-09-29 13:14:00,0.69169,0.69194,0.69169,0.69175,184499998.0
2005-09-29 13:15:00,0.69177,0.69192,0.69162,0.6919,141599998.0
2005-09-29 13:16:00,0.69189,0.69204,0.69178,0.6918,88500000.0
2005-09-29 13:17:00,0.69171,0.69206,0.69171,0.69197,133700001.0
2005-09-29 13:18:00,0.69207,0.69209,0.6917,0.69176,112500001.0
2005-09-29 13:19:00,0.69179,0.69202,0.69159,0.69161,104100002.0
2005-09-29 13:20:00,0.69153,0.69202,0.69153,0.692,101199999.0
2005-09-29 13:21:00,0.69186,0.69211,0.6918,0.69199,71300000.0
2005-09-29 13:22:00,0.69196,0.6921,0.69177,0.69193,89900000.0
2005-09-29 13:23:00,0.6918,0.69208,0.69161,0.69181,256500003.0
2005-09-29 13:24:00,0.69188,0.69211,0.6916,0.69191,137700000.0
2005-09-29 13:25:00,0.69191,0.69199,0.69174,0.69177,72399999.0
2005-09-29 13:26:00,0.69191,0.69211,0.69178,0.69209,88800000.0
2005-09-29 13:27:00,0.69191,0.69217,0.69171,0.69171,183699997.0
2005-09-29 13:28:00,0.69184,0.69218,0.69183,0.69186,115500000.0
2005-09-29 13:29:00,0.69174,0.69209,0.69171,0.692,259999999.0
2005-09-29 13:30:00,0.69184,0.69207,0.69175,0.69202,112499999.0
2005-09-29 13:31:00,0.69195,0.69224,0.69192,0.69217,78500000.0
2005-09-29 13:32:00,0.69194,0.69228,0.69191,0.69194,153700002.0
2005-09-29 13:33:00,0.69211,0.69235,0.69205,0.69235,176999999.0
2005-09-29 13:34:00,0.69246,0.69276,0.69232,0.69241,144199999.0
2005-09-29 13:35:00,0.69262,0.69288,0.69232,0.69285,125499998.0
2005-09-29 13:36:00,0.69266,0.69324,0.69257,0.6932,145500001.0
2005-09-29 13:37:00,0.69283,0.69317,0.69256,0.69317,205500003.0
2005-09-29 13:38:00,0.69299,0.69308,0.69285,0.69289,142800000.0
2005-09-29 13:39:00,0.69296,0.69319,0.69285,0.69314,125399998.0
2005-09-29 13:40:00,0.69315,0.69321,0.69275,0.69321,118299999.0
2005-09-29 13:41:00,0.69297,0.69323,0.69284,0.693,197299997.0
2005-09-29 13:42:00,0.69302,0.69317,0.69281,0.6931,97900001.0
2005-09-29 13:43:00,0.69303,0.69324,0.693,0.69304,115600000.0
2005-09-29 13:44:00,0.69282,0.69314,0.69262,0.69306,193799997.0
2005-09-29 13:45:00,0.69286,0.69331,0.69274,0.69304,158700001.0
2005-09-29 13:46:00,0.69296,0.69318,0.69283,0.69296,120399998.0
2005-09-29 13:47:00,0.69278,0.69313,0.69278,0.69298,134300001.0
2005-09-29 13:48:00,0.69283,0.69334,0.69273,0.69292,106799999.0
2005-09-29 13:49:00,0.69322,0.69325,0.69288,0.69298,50000000.0
2005-09-29 13:50:00,0.69281,0.69311,0.69281,0.69298,135000001.0
2005-09-29 13:51:00,0.69287,0.693,0.69271,0.69299,118000000.0
2005-09-29 13:52:00,0.69309,0.69309,0.6927,0.69289,145799999.0
2005-09-29 13:53:00,0.69288,0.69315,0.69267,0.69287,150099999.0
2005-09-29 13:54:00,0.69273,0.69295,0.69268,0.69278,133899999.0
2005-09-29 13:55:00,0.69286,0.69314,0.69284,0.6931,165399999.0
2005-09-29 13:56:00,0.69315,0.69338,0.69295,0.69316,84200000.0
2005-09-29 13:57:00,0.69315,0.69354,0.69302,0.69322,136600002.0
2005-09-29 13:58:00,0.69335,0.69344,0.69302,0.6931,92100001.0
2005-09-29 13:59:00,0.69303,0.6933,0.69294,0.69305,149300000.0
2005-09-29 14:00:00,0.69311,0.69343,0.6928,0.6931,178499999.0
2005-09-29 14:01:00,0.69316,0.69334,0.69306,0.6933,66899999.0
2005-09-29 14:02:00,0.69297,0.69343,0.69297,0.69308,71400000.0
2005-09-29 14:03:00,0.69322,0.69352,0.69322,0.69339,235100000.0
2005-09-29 14:04:00,0.69329,0.69345,0.69309,0.69339,99800000.0
2005-09-29 14:05:00,0.69339,0.69342,0.69301,0.69314,101199998.0
2005-09-29 14:06:00,0.69326,0.69343,0.6931,0.69312,111999999.0
2005-09-29 14:07:00,0.693,0.6934,0.69292,0.69322,150800001.0
2005-09-29 14:08:00,0.69307,0.69329,0.69271,0.69306,111900000.0
2005-09-29 14:09:00,0.69325,0.69331,0.69297,0.69319,155999997.0
2005-09-29 14:10:00,0.69325,0.69345,0.69297,0.69311,140999999.0
2005-09-29 14:11:00,0.69329,0.69338,0.69275,0.69275,63600000.0
2005-09-29 14:12:00,0.69303,0.69353,0.69303,0.69345,79200000.0
2005-09-29 14:13:00,0.69339,0.69353,0.693,0.69318,152800001.0
2005-09-29 14:14:00,0.69326,0.69375,0.69322,0.69343,117599999.0
2005-09-29 14:15:00,0.69323,0.69366,0.69318,0.6935,140000001.0
2005-09-29 14:16:00,0.69323,0.6938,0.69323,0.69349,128500001.0
2005-09-29 14:17:00,0.69336,0.69354,0.69316,0.69319,162399998.0
2005-09-29 14:18:00,0.69319,0.69356,0.6931,0.69346,174500000.0
2005-09-29 14:19:00,0.6934,0.69362,0.69312,0.69317,211199999.0
2005-09-29 14:20:00,0.69337,0.69349,0.69302,0.69314,152200000.0
2005-09-29 14:21:00,0.69311,0.69336,0.69309,0.69336,96200000.0
2005-09-29 14:22:00,0.69328,0.69346,0.69292,0.69302,71600000.0
2005-09-29 14:23:00,0.69316,0.69345,0.69314,0.69318,112800000.0
2005-09-29 14:24:00,0.69359,0.69359,0.69335,0.69348,115899998.0
2005-09-29 14:25:00,0.69342,0.6937,0.69328,0.69328,144800001.0
2005-09-29 14:26:00,0.69362,0.69373,0.69308,0.69324,78500000.0
2005-09-29 14:27:00,0.69322,0.69332,0.693,0.6931,98400000.0
2005-09-29 14:28:00,0.69332,0.69344,0.69305,0.69312,68500000.0
2005-09-29 14:29:00,0.69317,0.69337,0.69298,0.69335,116700001.0
2005-09-29 14:30:00,0.69344,0.69359,0.69292,0.69329,188099999.0
2005-09-29 14:31:00,0.6932,0.69335,0.69308,0.69308,126099999.0
2005-09-29 14:32:00,0.69316,0.69346,0.69293,0.69304,169700000.0
2005-09-29 14:33:00,0.69342,0.69349,0.69298,0.69302,98300000.0
2005-09-29 14:34:00,0.69311,0.69355,0.69306,0.69322,109200000.0
2005-09-29 14:35:00,0.69313,0.69345,0.69306,0.69308,145600000.0
2005-09-29 14:36:00,0.69305,0.69333,0.6929,0.69318,96899999.0
2005-09-29 14:37:00,0.6929,0.6932,0.69274,0.6932,137600001.0
2005-09-29 14:38:00,0.69295,0.69295,0.69249,0.69275,47899999.0
2005-09-29 14:39:00,0.6924,0.6927,0.69235,0.69235,149100001.0
2005-09-29 14:40:00,0.69229,0.69234,0.69204,0.69212,121399998.0
2005-09-29 14:41:00,0.69196,0.69216,0.69165,0.69174,112599998.0
2005-09-29 14:42:00,0.69174,0.69202,0.69146,0.69146,153400000.0
2005-09-29 14:43:00,0.69188,0.69211,0.69158,0.69189,116799999.0
2005-09-29 14:44:00,0.69195,0.69213,0.69181,0.69195,89500000.0
2005-09-29 14:45:00,0.69161,0.69178,0.69134,0.69173,117599997.0
2005-09-29 14:46:00,0.69149,0.69178,0.69141,0.69158,176599999.0
2005-09-29 14:47:00,0.69164,0.69202,0.69148,0.69186,180900000.0
2005-09-29 14:48:00,0.69228,0.69241,0.69199,0.69218,125000000.0
2005-09-29 14:49:00,0.69237,0.69251,0.69216,0.69216,104500000.0
2005-09-29 14:50:00,0.69244,0.69246,0.69193,0.69208,116200000.0
2005-09-29 14:51:00,0.69176,0.69234,0.69169,0.69221,99299999.0
2005-09-29 14:52:00,0.69207,0.6922,0.69178,0.69207,95100000.0
2005-09-29 14:53:00,0.69179,0.69225,0.69179,0.69213,135900001.0
2005-09-29 14:54:00,0.69212,0.69226,0.69168,0.6919,89099999.0
2005-09-29 14:55:00,0.69196,0.69196,0.69156,0.69156,111800000.0
2005-09-29 14:56:00,0.69158,0.69177,0.69145,0.69155,111300001.0
2005-09-29 14:57:00,0.69155,0.69185,0.6914,0.69171,114800000.0
2005-09-29 14:58:00,0.69159,0.69201,0.69139,0.69182,130899998.0
2005-09-29 14:59:00,0.69179,0.69202,0.69159,0.69183,111900001.0
2005-09-29 15:00:00,0.69195,0.69208,0.69152,0.6916,131299999.0
2005-09-29 15:01:00,0.69165,0.69202,0.69156,0.69188,132899998.0
2005-09-29 15:02:00,0.69168,0.69186,0.6916,0.69167,163400001.0
2005-09-29 15:03:00,0.69187,0.69205,0.69162,0.69189,81400000.0
2005-09-29 15:04:00,0.69188,0.69221,0.69188,0.69218,130300001.0
2005-09-29 15:05:00,0.69219,0.69219,0.69158,0.69182,81299999.0
2005-09-29 15:06:00,0.69181,0.69208,0.69154,0.69185,126499999.0
2005-09-29 15:07:00,0.69158,0.69176,0.69148,0.69164,113700000.0
2005-09-29 15:08:00,0.69166,0.69168,0.69112,0.69126,202600000.0
2005-09-29 15:09:00,0.69164,0.69164,0.69106,0.69125,118299998.0
2005-09-29 15:10:00,0.69142,0.69152,0.69109,0.69109,52699999.0
2005-09-29 15:11:00,0.69112,0.69126,0.69097,0.69099,105099999.0
2005-09-29 15:12:00,0.69127,0.69128,0.69053,0.69067,142100002.0
2005-09-29 15:13:00,0.69048,0.69098,0.69036,0.69085,117800001.0
2005-09-29 15:14:00,0.69086,0.69086,0.69054,0.69068,108900000.0
2005-09-29 15:15:00,0.69077,0.69125,0.6905,0.69098,170500003.0
2005-09-29 15:16:00,0.69119,0.69128,0.69079,0.69088,170399997.0
2005-09-29 15:17:00,0.69058,0.69105,0.69056,0.69086,114900000.0
2005-09-29 15:18:00,0.69097,0.69115,0.69083,0.69083,109600000.0
2005-09-29 15:19:00,0.69095,0.69119,0.69084,0.69097,184800000.0
2005-09-29 15:20:00,0.6911,0.69121,0.69066,0.69106,152000003.0
2005-09-29 15:21:00,0.69117,0.69146,0.69114,0.69125,79600000.0
2005-09-29 15:22:00,0.6911,0.69151,0.69107,0.69125,156399998.0
2005-09-29 15:23:00,0.69119,0.69146,0.69116,0.69123,158500000.0
2005-09-29 15:24:00,0.69136,0.69136,0.6909,0.69114,166100001.0
2005-09-29 15:25:00,0.69127,0.69152,0.69097,0.69133,217499999.0
2005-09-29 15:26:00,0.69149,0.69149,0.69106,0.69121,130799998.0
2005-09-29 15:27:00,0.69116,0.69145,0.6911,0.69127,142700001.0
2005-09-29 15:28:00,0.69141,0.69159,0.69124,0.69135,65900000.0
2005-09-29 15:29:00,0.69132,0.69174,0.69132,0.69161,94300000.0
2005-09-29 15:30:00,0.69151,0.69164,0.69143,0.69153,138300000.0
2005-09-29 15:31:00,0.69169,0.69172,0.69129,0.69135,96199998.0
2005-09-29 15:32:00,0.69108,0.69163,0.69108,0.69154,112300000.0
2005-09-29 15:33:00,0.6915,0.69159,0.69131,0.69143,101900002.0
2005-09-29 15:34:00,0.69158,0.69158,0.69117,0.6913,114800000.0
2005-09-29 15:35:00,0.69126,0.69147,0.69111,0.69131,103699999.0
2005-09-29 15:36:00,0.69116,0.69137,0.69104,0.69105,69200000.0
2005-09-29 15:37:00,0.69105,0.69151,0.69103,0.6912,126999999.0
2005-09-29 15:38:00,0.69139,0.69158,0.69119,0.69158,144099999.0
2005-09-29 15:39:00,0.69167,0.69173,0.69109,0.6915,85300001.0
2005-09-29 15:40:00,0.69159,0.69174,0.69127,0.69155,105100000.0
2005-09-29 15:41:00,0.69133,0.69167,0.69118,0.69159,169199998.0
2005-09-29 15:42:00,0.69136,0.69192,0.69133,0.69181,67300000.0
2005-09-29 15:43:00,0.69171,0.69194,0.69146,0.69162,123699999.0
2005-09-29 15:44:00,0.69162,0.69186,0.69156,0.69171,134300000.0
2005-09-29 15:45:00,0.69189,0.69204,0.6913,0.69156,123999998.0
2005-09-29 15:46:00,0.69168,0.69208,0.69156,0.69165,114599999.0
2005-09-29 15:47:00,0.69182,0.69197,0.69146,0.69187,154799999.0
2005-09-29 15:48:00,0.69161,0.69191,0.6915,0.69151,175300002.0
2005-09-29 15:49:00,0.69152,0.69171,0.69144,0.6916,128700001.0
2005-09-29 15:50:00,0.69141,0.69173,0.69141,0.69165,114799999.0
2005-09-29 15:51:00,0.69139,0.69171,0.69127,0.69153,136699999.0
2005-09-29 15:52:00,0.69145,0.69167,0.69124,0.69141,166700000.0
2005-09-29 15:53:00,0.69136,0.69165,0.6911,0.69134,153800001.0
2005-09-29 15:54:00,0.69115,0.69147,0.69115,0.69138,92200000.0
2005-09-29 15:55:00,0.69148,0.69165,0.69127,0.69143,71499999.0
2005-09-29 15:56:00,0.69133,0.69154,0.69119,0.69135,149099999.0
2005-09-29 15:57:00,0.69149,0.69178,0.69143,0.69166,111300000.0
2005-09-29 15:58:00,0.69172,0.69173,0.69129,0.69168,125999999.0
2005-09-29 15:59:00,0.69157,0.69176,0.69139,0.69159,107699999.0
2005-09-29 16:00:00,0.69179,0.69188,0.69147,0.69174,81699999.0
2005-09-29 16:01:00,0.69166,0.6918,0.69147,0.6918,115099999.0
2005-09-29 16:02:00,0.69153,0.69198,0.69145,0.69163,73300000.0
2005-09-29 16:03:00,0.69189,0.69204,0.69171,0.69183,55199999.0
2005-09-29 16:04:00,0.6919,0.69195,0.69151,0.69173,141200002.0
2005-09-29 16:05:00,0.69168,0.69201,0.69167,0.69192,111999999.0
2005-09-29 16:06:00,0.69174,0.69197,0.69159,0.69173,120000001.0
2005-09-29 16:07:00,0.69168,0.69187,0.69152,0.69159,104200000.0
2005-09-29 16:08:00,0.69151,0.69173,0.69133,0.69154,157999998.0
2005-09-29 16:09:00,0.69143,0.69172,0.69139,0.69172,113900000.0
2005-09-29 16:10:00,0.69175,0.69176,0.69116,0.69142,36500000.0
2005-09-29 16:11:00,0.69143,0.69163,0.69119,0.69133,176299998.0
2005-09-29 16:12:00,0.69143,0.69161,0.69125,0.69132,111900000.0
2005-09-29 16:13:00,0.69126,0.69149,0.69084,0.69104,159599997.0
2005-09-29 16:14:00,0.69109,0.69124,0.6908,0.6908,128500000.0
2005-09-29 16:15:00,0.69077,0.69121,0.69072,0.69083,174600000.0
2005-09-29 16:16:00,0.69108,0.69128,0.69074,0.69096,161600004.0
2005-09-29 16:17:00,0.69105,0.69124,0.69096,0.69104,143600001.0
2005-09-29 16:18:00,0.69119,0.6914,0.69094,0.69121,93700000.0
2005-09-29 16:19:00,0.69124,0.69147,0.69078,0.69111,186700000.0
2005-09-29 16:20:00,0.6908,0.69138,0.6908,0.691,178999997.0
2005-09-29 16:21:00,0.69101,0.69128,0.69082,0.69112,60500000.0
2005-09-29 16:22:00,0.69103,0.6914,0.69093,0.69123,222500001.0
2005-09-29 16:23:00,0.69081,0.69112,0.69071,0.69085,149899998.0
2005-09-29 16:24:00,0.69082,0.69101,0.69082,0.69093,119900000.0
2005-09-29 16:25:00,0.69085,0.69124,0.69079,0.69099,208499998.0
2005-09-29 16:26:00,0.69068,0.69095,0.69055,0.69069,123700000.0
2005-09-29 16:27:00,0.69052,0.69093,0.69042,0.6906,123400000.0
2005-09-29 16:28:00,0.69046,0.69078,0.69022,0.69054,155700004.0
2005-09-29 16:29:00,0.69091,0.69094,0.69059,0.69081,144199999.0
2005-09-29 16:30:00,0.69073,0.69106,0.69073,0.69092,85300001.0
2005-09-29 16:31:00,0.69101,0.69116,0.6908,0.6908,102499997.0
2005-09-29 16:32:00,0.69083,0.6911,0.69077,0.69105,206400001.0
2005-09-29 16:33:00,0.6906,0.69116,0.6906,0.6907,174700001.0
2005-09-29 16:34:00,0.69073,0.6911,0.69066,0.69076,112499999.0
2005-09-29 16:35:00,0.69076,0.69092,0.6906,0.69081,119400000.0
2005-09-29 16:36:00,0.6907,0.6914,0.69057,0.69135,114800001.0
2005-09-29 16:37:00,0.69105,0.69121,0.69074,0.69074,98300000.0
2005-09-29 16:38:00,0.69091,0.69102,0.69035,0.69035,188899999.0
2005-09-29 16:39:00,0.69038,0.69056,0.69025,0.69033,93099998.0
2005-09-29 16:40:00,0.69038,0.69054,0.69025,0.6903,109900001.0
2005-09-29 16:41:00,0.69008,0.69044,0.69,0.6904,105800001.0
2005-09-29 16:42:00,0.69011,0.69052,0.68999,0.69029,162199997.0
2005-09-29 16:43:00,0.69016,0.69057,0.69011,0.69019,112400001.0
2005-09-29 16:44:00,0.69019,0.69042,0.69013,0.69013,85300000.0
2005-09-29 16:45:00,0.69033,0.69056,0.69015,0.69048,128200001.0
2005-09-29 16:46:00,0.69059,0.69059,0.69019,0.69035,103400000.0
2005-09-29 16:47:00,0.69046,0.6906,0.6902,0.69038,115200001.0
2005-09-29 16:48:00,0.6904,0.69087,0.6904,0.69072,138800000.0
2005-09-29 16:49:00,0.69058,0.69075,0.69047,0.69065,89700000.0
2005-09-29 16:50:00,0.69059,0.69071,0.69042,0.69042,159099998.0
2005-09-29 16:51:00,0.69046,0.69094,0.69031,0.69092,128400000.0
2005-09-29 16:52:00,0.69081,0.69088,0.6905,0.6905,119600002.0
2005-09-29 16:53:00,0.69082,0.69094,0.69061,0.69072,73600000.0
2005-09-29 16:54:00,0.69079,0.69097,0.69041,0.69049,173000001.0
2005-09-29 16:55:00,0.69075,0.69086,0.69048,0.69059,98299999.0
2005-09-29 16:56:00,0.69039,0.69062,0.69008,0.69022,105999999.0
2005-09-29 16:57:00,0.69016,0.69032,0.68997,0.69014,145400000.0
2005-09-29 16:58:00,0.69017,0.69048,0.68993,0.68993,153199999.0
2005-09-29 16:59:00,0.6898,0.69018,0.68966,0.69017,97800000.0
2005-09-29 17:00:00,0.69019,0.69034,0.68981,0.68999,158600000.0
2005-09-29 17:01:00,0.69029,0.69029,0.69003,0.6901,155400000.0
2005-09-29 17:02:00,0.69029,0.69045,0.69001,0.69006,83800000.0
2005-09-29 17:03:00,0.69018,0.69055,0.68987,0.69041,90400000.0
2005-09-29 17:04:00,0.69023,0.69038,0.69001,0.69035,120399999.0
2005-09-29 17:05:00,0.69055,0.69061,0.69018,0.6903,99999999.0
2005-09-29 17:06:00,0.69031,0.69035,0.69001,0.69028,174500000.0
2005-09-29 17:07:00,0.69032,0.6904,0.6899,0.69,88099999.0
2005-09-29 17:08:00,0.69014,0.69029,0.68983,0.68985,132399999.0
2005-09-29 17:09:00,0.6901,0.69019,0.68991,0.69019,83999999.0
2005-09-29 17:10:00,0.69006,0.69038,0.68996,0.69025,103499998.0
2005-09-29 17:11:00,0.6902,0.69058,0.68991,0.69048,41600000.0
2005-09-29 17:12:00,0.69033,0.69069,0.69016,0.69029,147100000.0
2005-09-29 17:13:00,0.69039,0.69054,0.69023,0.69039,113900000.0
2005-09-29 17:14:00,0.69025,0.69072,0.69025,0.69031,144300001.0
2005-09-29 17:15:00,0.69039,0.69064,0.69027,0.69042,104700001.0
2005-09-29 17:16:00,0.6904,0.69056,0.69029,0.69041,110300001.0
2005-09-29 17:17:00,0.6904,0.69066,0.69021,0.69025,96300001.0
2005-09-29 17:18:00,0.6903,0.69056,0.69018,0.69045,164600000.0
2005-09-29 17:19:00,0.69055,0.69055,0.69024,0.6903,125700001.0
2005-09-29 17:20:00,0.69022,0.6906,0.69021,0.6904,178099999.0
2005-09-29 17:21:00,0.69046,0.69056,0.69035,0.69049,83600000.0
2005-09-29 17:22:00,0.69041,0.6907,0.69035,0.69063,179500001.0
2005-09-29 17:23:00,0.69062,0.69082,0.69041,0.69071,130899999.0
2005-09-29 17:24:00,0.69077,0.69084,0.69039,0.69059,96399999.0
2005-09-29 17:25:00,0.69076,0.69086,0.69067,0.69082,97700000.0
2005-09-29 17:26:00,0.69073,0.69107,0.6907,0.6908,74100000.0
2005-09-29 17:27:00,0.69094,0.69127,0.69071,0.69098,205300001.0
2005-09-29 17:28:00,0.69093,0.69132,0.69083,0.69125,110200000.0
2005-09-29 17:29:00,0.6913,0.69164,0.69113,0.6914,122599999.0
2005-09-29 17:30:00,0.69152,0.69152,0.691,0.69118,126399999.0
2005-09-29 17:31:00,0.69157,0.69157,0.691,0.69109,108700001.0
2005-09-29 17:32:00,0.69116,0.6914,0.69112,0.69115,79600000.0
2005-09-29 17:33:00,0.6911,0.69154,0.69106,0.69147,82800000.0
2005-09-29 17:34:00,0.69152,0.69168,0.69134,0.6914,135000002.0
2005-09-29 17:35:00,0.69144,0.69148,0.69089,0.69113,89100001.0
2005-09-29 17:36:00,0.69132,0.69148,0.6911,0.69128,112100001.0
2005-09-29 17:37:00,0.69128,0.6914,0.69089,0.69113,121900001.0
2005-09-29 17:38:00,0.69127,0.69134,0.69111,0.69133,122800002.0
2005-09-29 17:39:00,0.69132,0.69143,0.69112,0.69129,106400002.0
2005-09-29 17:40:00,0.69115,0.69148,0.69107,0.69114,115500002.0
2005-09-29 17:41:00,0.69122,0.69127,0.6911,0.6911,118500002.0
2005-09-29 17:42:00,0.69134,0.69134,0.69076,0.69099,141800001.0
2005-09-29 17:43:00,0.6911,0.69113,0.6906,0.6907,61000001.0
2005-09-29 17:44:00,0.69066,0.69079,0.69053,0.69056,140599999.0
2005-09-29 17:45:00,0.69058,0.69074,0.69032,0.69052,112000000.0
2005-09-29 17:46:00,0.69072,0.69073,0.69038,0.69046,132599998.0
2005-09-29 17:47:00,0.69061,0.6907,0.69038,0.69044,126700001.0
2005-09-29 17:48:00,0.69088,0.69088,0.69047,0.69072,105900000.0
2005-09-29 17:49:00,0.69054,0.69073,0.69038,0.69069,63300000.0
2005-09-29 17:50:00,0.69051,0.69073,0.69048,0.69055,71800000.0
2005-09-29 17:51:00,0.69047,0.69072,0.69044,0.69053,147400001.0
2005-09-29 17:52:00,0.69061,0.69099,0.69046,0.69074,155499999.0
2005-09-29 17:53:00,0.69095,0.69108,0.69071,0.69108,103800001.0
2005-09-29 17:54:00,0.69134,0.69136,0.69073,0.69111,119000003.0
2005-09-29 17:55:00,0.69106,0.69153,0.691,0.69148,114300001.0
2005-09-29 17:56:00,0.6913,0.69143,0.69087,0.69102,113900001.0
2005-09-29 17:57:00,0.69123,0.69127,0.69095,0.69118,138199998.0
2005-09-29 17:58:00,0.69116,0.69148,0.69111,0.69148,146200000.0
2005-09-29 17:59:00,0.69143,0.69173,0.69109,0.69162,167600000.0
2005-09-29 18:00:00,0.69163,0.69186,0.69126,0.69126,157599999.0
2005-09-29 18:01:00,0.69109,0.69153,0.69109,0.69123,130299999.0
2005-09-29 18:02:00,0.69111,0.69156,0.69111,0.69122,124300000.0
2005-09-29 18:03:00,0.69152,0.69152,0.69119,0.69126,385899994.0
2005-09-29 18:04:00,0.69122,0.69177,0.69122,0.69177,216499999.0
2005-09-29 18:05:00,0.69163,0.69165,0.69119,0.69119,340800001.0
2005-09-29 18:06:00,0.69144,0.69168,0.69111,0.69123,183000001.0
2005-09-29 18:07:00,0.69129,0.6918,0.6911,0.69151,282600003.0
2005-09-29 18:08:00,0.69136,0.69163,0.69134,0.69146,126199999.0
2005-09-29 18:09:00,0.69136,0.69168,0.69094,0.6914,213500001.0
2005-09-29 18:10:00,0.69126,0.69152,0.69097,0.69125,133300000.0
2005-09-29 18:11:00,0.69096,0.69135,0.69092,0.69123,78000000.0
2005-09-29 18:12:00,0.69133,0.69149,0.69117,0.6913,138300000.0
2005-09-29 18:13:00,0.6911,0.69147,0.691,0.69145,82100000.0
2005-09-29 18:14:00,0.69147,0.69154,0.69124,0.6915,80500000.0
2005-09-29 18:15:00,0.69141,0.69165,0.6911,0.69133,157700001.0
2005-09-29 18:16:00,0.69125,0.69147,0.69091,0.69115,291900000.0
2005-09-29 18:17:00,0.69126,0.69148,0.69106,0.69119,159700000.0
2005-09-29 18:18:00,0.69118,0.69151,0.69109,0.69124,322899999.0
2005-09-29 18:19:00,0.6912,0.69152,0.69105,0.69119,241600000.0
2005-09-29 18:20:00,0.69106,0.69135,0.69101,0.69129,98399998.0
2005-09-29 18:21:00,0.69131,0.69146,0.69089,0.69112,253200000.0
2005-09-29 18:22:00,0.69096,0.69134,0.69087,0.69122,119400001.0
2005-09-29 18:23:00,0.69112,0.69132,0.69098,0.69118,368899997.0
2005-09-29 18:24:00,0.69139,0.69147,0.69099,0.69117,311900000.0
2005-09-29 18:25:00,0.69104,0.69138,0.69094,0.69123,204800000.0
2005-09-29 18:26:00,0.69108,0.69141,0.69104,0.69141,204000001.0
2005-09-29 18:27:00,0.69129,0.69137,0.69098,0.69117,367899997.0
2005-09-29 18:28:00,0.69105,0.69135,0.69105,0.69115,189599998.0
2005-09-29 18:29:00,0.69115,0.69143,0.69096,0.69124,256400001.0
2005-09-29 18:30:00,0.6912,0.69123,0.69082,0.69101,213100004.0
2005-09-29 18:31:00,0.69093,0.69124,0.69088,0.69101,305600002.0
2005-09-29 18:32:00,0.69103,0.69129,0.69096,0.69096,129499998.0
2005-09-29 18:33:00,0.69099,0.69118,0.69088,0.69094,331900000.0
2005-09-29 18:34:00,0.69088,0.6911,0.69045,0.69052,140600001.0
2005-09-29 18:35:00,0.69057,0.69085,0.6905,0.69051,154000000.0
2005-09-29 18:36:00,0.69082,0.69096,0.69063,0.69066,220399999.0
2005-09-29 18:37:00,0.69092,0.69099,0.69059,0.69099,130599997.0
2005-09-29 18:38:00,0.69094,0.69098,0.69064,0.69087,153799997.0
2005-09-29 18:39:00,0.69074,0.6911,0.69057,0.69075,448899998.0
2005-09-29 18:40:00,0.69077,0.69091,0.69057,0.69071,119700001.0
2005-09-29 18:41:00,0.69066,0.69099,0.69056,0.69066,299000004.0
2005-09-29 18:42:00,0.69079,0.69104,0.69054,0.6907,182500001.0
2005-09-29 18:43:00,0.69081,0.69103,0.69039,0.69079,785299996.0
2005-09-29 18:44:00,0.69071,0.69104,0.69068,0.69083,365999999.0
2005-09-29 18:45:00,0.6909,0.69095,0.69059,0.69076,475799999.0
2005-09-29 18:46:00,0.69067,0.69097,0.69057,0.6907,208300000.0
2005-09-29 18:47:00,0.69069,0.69093,0.69056,0.69076,190399998.0
2005-09-29 18:48:00,0.69074,0.69094,0.6905,0.69052,162799999.0
2005-09-29 18:49:00,0.6905,0.69086,0.69039,0.69039,159300000.0
2005-09-29 18:50:00,0.6906,0.69067,0.69046,0.69049,105200001.0
2005-09-29 18:51:00,0.69081,0.69081,0.6905,0.69078,140300000.0
2005-09-29 18:52:00,0.69085,0.69091,0.69042,0.6905,158500000.0
2005-09-29 18:53:00,0.69059,0.69088,0.69044,0.69088,149500001.0
2005-09-29 18:54:00,0.69048,0.69086,0.69047,0.69084,157299999.0
2005-09-29 18:55:00,0.6909,0.69091,0.69041,0.69043,173599999.0
2005-09-29 18:56:00,0.69066,0.69079,0.69066,0.69079,102699999.0
2005-09-29 18:57:00,0.69082,0.69088,0.69063,0.69065,100299998.0
2005-09-29 18:58:00,0.69058,0.69082,0.69055,0.6906,111700000.0
2005-09-29 18:59:00,0.69053,0.69092,0.69052,0.69073,248699997.0
2005-09-29 19:00:00,0.69079,0.69091,0.69046,0.69068,175699998.0
2005-09-29 19:01:00,0.69065,0.69087,0.69049,0.69078,164499999.0
2005-09-29 19:02:00,0.69093,0.69093,0.69007,0.69042,79299997.0
2005-09-29 19:03:00,0.69038,0.69076,0.69028,0.69035,255400000.0
2005-09-29 19:04:00,0.69034,0.69065,0.6902,0.69028,136699999.0
2005-09-29 19:05:00,0.69037,0.69067,0.69021,0.69034,213400000.0
2005-09-29 19:06:00,0.69052,0.69084,0.69034,0.69051,283700003.0
2005-09-29 19:07:00,0.69056,0.69074,0.69025,0.69062,202299999.0
2005-09-29 19:08:00,0.69071,0.69087,0.69033,0.69087,196800001.0
2005-09-29 19:09:00,0.69072,0.69093,0.69052,0.69076,173200001.0
2005-09-29 19:10:00,0.69066,0.69076,0.69045,0.69045,181299999.0
2005-09-29 19:11:00,0.69048,0.69069,0.69025,0.69039,146000001.0
2005-09-29 19:12:00,0.69056,0.69056,0.69025,0.69025,72400000.0
2005-09-29 19:13:00,0.69044,0.69054,0.6902,0.69029,165099998.0
2005-09-29 19:14:00,0.69029,0.6905,0.69022,0.69025,130299998.0
2005-09-29 19:15:00,0.69018,0.69049,0.69018,0.6903,107500000.0
2005-09-29 19:16:00,0.69025,0.69046,0.69013,0.69025,142400001.0
2005-09-29 19:17:00,0.69028,0.69044,0.68998,0.69029,88999998.0
2005-09-29 19:18:00,0.69037,0.6905,0.69007,0.69021,146499999.0
2005-09-29 19:19:00,0.69018,0.6903,0.69,0.69023,106100001.0
2005-09-29 19:20:00,0.69036,0.69037,0.69006,0.69024,126699999.0
2005-09-29 19:21:00,0.69027,0.69035,0.69005,0.69005,123000000.0
2005-09-29 19:22:00,0.68998,0.69046,0.68997,0.6903,161100000.0
2005-09-29 19:23:00,0.69007,0.69039,0.69007,0.6902,170700001.0
2005-09-29 19:24:00,0.6901,0.69038,0.69001,0.69001,124199998.0
2005-09-29 19:25:00,0.69012,0.69028,0.69004,0.6902,109800001.0
2005-09-29 19:26:00,0.69036,0.69036,0.68999,0.6901,129300000.0
2005-09-29 19:27:00,0.69033,0.69079,0.69015,0.69026,204299999.0
2005-09-29 19:28:00,0.69065,0.69075,0.69027,0.69036,224800002.0
2005-09-29 19:29:00,0.69042,0.69083,0.69027,0.69077,128400000.0
2005-09-29 19:30:00,0.69071,0.69079,0.69046,0.69065,115799998.0
2005-09-29 19:31:00,0.69068,0.69068,0.69042,0.6906,88300000.0
2005-09-29 19:32:00,0.69059,0.69069,0.69037,0.6905,165599999.0
2005-09-29 19:33:00,0.69045,0.69054,0.69023,0.69053,129499999.0
2005-09-29 19:34:00,0.69049,0.69079,0.69039,0.69063,213299998.0
2005-09-29 19:35:00,0.69064,0.69093,0.69043,0.69066,199499999.0
2005-09-29 19:36:00,0.6906,0.69084,0.69051,0.69057,185200000.0
2005-09-29 19:37:00,0.69073,0.6909,0.69041,0.69071,133999998.0
2005-09-29 19:38:00,0.69054,0.6909,0.69053,0.69074,123200003.0
2005-09-29 19:39:00,0.69067,0.69103,0.69066,0.69081,258299999.0
2005-09-29 19:40:00,0.69076,0.69089,0.69065,0.69078,142500000.0
2005-09-29 19:41:00,0.69081,0.69095,0.69069,0.69078,136199999.0
2005-09-29 19:42:00,0.69063,0.691,0.69058,0.69073,87700000.0
2005-09-29 19:43:00,0.69076,0.69088,0.69059,0.69073,104200000.0
2005-09-29 19:44:00,0.6909,0.69108,0.6906,0.69085,180899999.0
2005-09-29 19:45:00,0.69078,0.69095,0.6907,0.69073,129499998.0
2005-09-29 19:46:00,0.69079,0.69088,0.69064,0.69076,195200000.0
2005-09-29 19:47:00,0.69081,0.6909,0.69061,0.69086,111099999.0
2005-09-29 19:48:00,0.69106,0.69117,0.69074,0.6909,74100000.0
2005-09-29 19:49:00,0.69095,0.69119,0.69071,0.69082,157900002.0
2005-09-29 19:50:00,0.6908,0.69106,0.6908,0.69097,193000000.0
2005-09-29 19:51:00,0.69094,0.69103,0.69079,0.69095,165199998.0
2005-09-29 19:52:00,0.69093,0.69111,0.69067,0.69111,189200003.0
2005-09-29 19:53:00,0.69105,0.69129,0.69088,0.69106,162500000.0
2005-09-29 19:54:00,0.69116,0.69132,0.69106,0.69116,194500001.0
2005-09-29 19:55:00,0.69098,0.69127,0.69098,0.69108,250899998.0
2005-09-29 19:56:00,0.69103,0.6913,0.69085,0.69092,314000001.0
2005-09-29 19:57:00,0.69122,0.69162,0.69101,0.69142,229300000.0
2005-09-29 19:58:00,0.69144,0.69154,0.69087,0.69116,278599998.0
2005-09-29 19:59:00,0.69114,0.69139,0.69107,0.69123,158899999.0
2005-09-29 20:00:00,0.69138,0.69169,0.69113,0.69127,317700000.0
2005-09-29 20:01:00,0.69127,0.69157,0.69098,0.69137,145399996.0
2005-09-29 20:02:00,0.69132,0.69137,0.69106,0.69112,77900000.0
2005-09-29 20:03:00,0.69127,0.69144,0.69095,0.69129,107199999.0
2005-09-29 20:04:00,0.69139,0.69153,0.69096,0.69133,173399998.0
2005-09-29 20:05:00,0.69126,0.69142,0.69098,0.69111,203299996.0
2005-09-29 20:06:00,0.69112,0.69131,0.69096,0.69117,279699998.0
2005-09-29 20:07:00,0.69108,0.6915,0.691,0.69136,85800000.0
2005-09-29 20:08:00,0.69125,0.69147,0.69118,0.69126,201599997.0
2005-09-29 20:09:00,0.69123,0.69131,0.69079,0.69102,182900000.0
2005-09-29 20:10:00,0.69083,0.69131,0.6908,0.69115,176199998.0
2005-09-29 20:11:00,0.69096,0.69126,0.69096,0.69099,82599999.0
2005-09-29 20:12:00,0.69114,0.69123,0.69087,0.69099,135899998.0
2005-09-29 20:13:00,0.69135,0.69135,0.69077,0.69101,96499999.0
2005-09-29 20:14:00,0.69122,0.69135,0.69092,0.69112,152300001.0
2005-09-29 20:15:00,0.691,0.69125,0.69098,0.69098,133500001.0
2005-09-29 20:16:00,0.69105,0.69131,0.69097,0.69097,467899996.0
2005-09-29 20:17:00,0.691,0.69127,0.6908,0.69083,283800001.0
2005-09-29 20:18:00,0.69096,0.69113,0.69086,0.69099,103800000.0
2005-09-29 20:19:00,0.69109,0.69127,0.69101,0.69125,141500000.0
2005-09-29 20:20:00,0.69131,0.69136,0.69096,0.69108,105300000.0
2005-09-29 20:21:00,0.69123,0.69135,0.6911,0.6911,83000000.0
2005-09-29 20:22:00,0.69114,0.69128,0.69084,0.69085,180500001.0
2005-09-29 20:23:00,0.69099,0.69119,0.69082,0.69091,119100002.0
2005-09-29 20:24:00,0.69119,0.69129,0.6907,0.69104,212700003.0
2005-09-29 20:25:00,0.69118,0.69138,0.691,0.69112,106100000.0
2005-09-29 20:26:00,0.69122,0.69124,0.69075,0.69098,155599999.0
2005-09-29 20:27:00,0.6911,0.69122,0.69069,0.69121,187200002.0
2005-09-29 20:28:00,0.69112,0.6912,0.69094,0.69095,148400002.0
2005-09-29 20:29:00,0.69101,0.69123,0.69078,0.69104,326500000.0
2005-09-29 20:30:00,0.69114,0.6915,0.69093,0.69137,343200001.0
2005-09-29 20:31:00,0.69135,0.69137,0.69097,0.69112,259699999.0
2005-09-29 20:32:00,0.69114,0.69145,0.6911,0.69137,151900000.0
2005-09-29 20:33:00,0.69136,0.69147,0.691,0.6911,228300001.0
2005-09-29 20:34:00,0.69124,0.69135,0.69103,0.69131,142500000.0
2005-09-29 20:35:00,0.69139,0.69139,0.69112,0.69136,145900001.0
2005-09-29 20:36:00,0.69125,0.69145,0.69101,0.69101,219400000.0
2005-09-29 20:37:00,0.69113,0.6915,0.69103,0.69123,191900000.0
2005-09-29 20:38:00,0.691,0.69122,0.69077,0.69108,202700001.0
2005-09-29 20:39:00,0.69091,0.69152,0.69091,0.69152,150399997.0
2005-09-29 20:40:00,0.69145,0.69162,0.69087,0.69148,233499997.0
2005-09-29 20:41:00,0.69147,0.6916,0.6912,0.69122,207899998.0
2005-09-29 20:42:00,0.69129,0.69129,0.69103,0.69115,146499998.0
2005-09-29 20:43:00,0.69119,0.69135,0.69096,0.69097,158600001.0
2005-09-29 20:44:00,0.69113,0.69149,0.69093,0.69133,124600000.0
2005-09-29 20:45:00,0.69124,0.69128,0.69104,0.69106,133700000.0
2005-09-29 20:46:00,0.69106,0.69127,0.69106,0.6911,102100000.0
2005-09-29 20:47:00,0.69105,0.6913,0.69101,0.69129,198200000.0
2005-09-29 20:48:00,0.69116,0.69125,0.69113,0.69114,65600000.0
2005-09-29 20:49:00,0.69107,0.69141,0.69085,0.69116,135099999.0
2005-09-29 20:50:00,0.69093,0.69117,0.69085,0.69112,204300001.0
2005-09-29 20:51:00,0.69101,0.69121,0.69098,0.69113,102100001.0
2005-09-29 20:52:00,0.69099,0.69113,0.69088,0.69088,113999999.0
2005-09-29 20:53:00,0.69097,0.6912,0.69086,0.69105,401900002.0
2005-09-29 20:54:00,0.69096,0.69125,0.69074,0.69091,302100000.0
2005-09-29 20:55:00,0.69103,0.69112,0.69081,0.6909,148800000.0
2005-09-29 20:56:00,0.69098,0.69111,0.69079,0.69096,131299998.0
2005-09-29 20:57:00,0.69104,0.69122,0.6908,0.69115,110600000.0
2005-09-29 20:58:00,0.6909,0.69134,0.69081,0.69104,255699996.0
2005-09-29 20:59:00,0.69112,0.6915,0.69097,0.69134,292200005.0
2005-09-29 21:00:00,0.69123,0.69158,0.69096,0.69128,240000002.0
2005-09-29 21:01:00,0.69126,0.69128,0.69093,0.69106,188600000.0
2005-09-29 21:02:00,0.69117,0.69126,0.691,0.691,127900001.0
2005-09-29 21:03:00,0.69121,0.69136,0.69096,0.69127,109100000.0
2005-09-29 21:04:00,0.69097,0.69126,0.69097,0.69122,118800000.0
2005-09-29 21:05:00,0.69131,0.69134,0.69097,0.69107,166900000.0
2005-09-29 21:06:00,0.69102,0.69153,0.69102,0.69118,116300000.0
2005-09-29 21:07:00,0.69098,0.69134,0.69098,0.69129,93799999.0
2005-09-29 21:08:00,0.69137,0.69138,0.69089,0.69122,136100000.0
2005-09-29 21:09:00,0.6913,0.69132,0.69086,0.6913,256199998.0
2005-09-29 21:10:00,0.69081,0.6912,0.69081,0.69115,124599999.0
2005-09-29 21:11:00,0.69108,0.69114,0.6909,0.69104,122399999.0
2005-09-29 21:12:00,0.69112,0.69116,0.6908,0.69102,287199996.0
2005-09-29 21:13:00,0.69085,0.69121,0.69079,0.69102,110700000.0
2005-09-29 21:14:00,0.69104,0.69122,0.69091,0.69095,119600000.0
2005-09-29 21:15:00,0.69094,0.6912,0.69085,0.6911,243399997.0
2005-09-29 21:16:00,0.69104,0.6913,0.69082,0.69104,195600000.0
2005-09-29 21:17:00,0.69116,0.69139,0.69059,0.69085,202000000.0
2005-09-29 21:18:00,0.6907,0.69088,0.69038,0.69077,216799998.0
2005-09-29 21:19:00,0.69074,0.6912,0.69051,0.69085,224399998.0
2005-09-29 21:20:00,0.69089,0.69135,0.69078,0.6909,289899998.0
2005-09-29 21:21:00,0.69104,0.69112,0.69071,0.6908,149800000.0
2005-09-29 21:22:00,0.69096,0.691,0.69087,0.6909,97300000.0
2005-09-29 21:23:00,0.69085,0.69106,0.69062,0.69089,246600000.0
2005-09-29 21:24:00,0.69089,0.69108,0.69064,0.69078,174899999.0
2005-09-29 21:25:00,0.69102,0.69115,0.69071,0.69103,249300000.0
2005-09-29 21:26:00,0.69095,0.69105,0.69077,0.69105,150800000.0
2005-09-29 21:27:00,0.69087,0.69106,0.6906,0.69099,164599998.0
2005-09-29 21:28:00,0.69089,0.69093,0.69054,0.69054,112800000.0
2005-09-29 21:29:00,0.69073,0.69092,0.69055,0.69066,157599999.0
2005-09-29 21:30:00,0.691,0.691,0.69065,0.69069,145600000.0
2005-09-29 21:31:00,0.69084,0.69095,0.69073,0.69082,88500000.0
2005-09-29 21:32:00,0.69084,0.69087,0.69048,0.69078,94500000.0
2005-09-29 21:33:00,0.69061,0.69089,0.69055,0.69062,132599998.0
2005-09-29 21:34:00,0.69058,0.69117,0.69052,0.69074,86200002.0
2005-09-29 21:35:00,0.69067,0.69132,0.69067,0.69078,219799998.0
2005-09-29 21:36:00,0.69085,0.69112,0.69045,0.69073,272400000.0
2005-09-29 21:37:00,0.69066,0.69102,0.69051,0.69087,179799997.0
2005-09-29 21:38:00,0.69091,0.6911,0.69064,0.69075,95700001.0
2005-09-29 21:39:00,0.69074,0.69107,0.69067,0.69087,115900000.0
2005-09-29 21:40:00,0.69089,0.69117,0.6908,0.69092,212299999.0
2005-09-29 21:41:00,0.69087,0.69114,0.69065,0.69086,154099999.0
2005-09-29 21:42:00,0.69075,0.69101,0.69065,0.69094,87700000.0
2005-09-29 21:43:00,0.691,0.6911,0.69077,0.69088,131799997.0
2005-09-29 21:44:00,0.69106,0.69116,0.69065,0.69065,107700001.0
2005-09-29 21:45:00,0.69107,0.69112,0.6907,0.6907,145500001.0
2005-09-29 21:46:00,0.69103,0.69113,0.69082,0.69085,84600001.0
2005-09-29 21:47:00,0.69089,0.69099,0.69068,0.69086,100699999.0
2005-09-29 21:48:00,0.69095,0.69106,0.69069,0.69073,102999999.0
2005-09-29 21:49:00,0.69086,0.69102,0.69065,0.69077,97400000.0
2005-09-29 21:50:00,0.69093,0.69112,0.69069,0.69069,165499998.0
2005-09-29 21:51:00,0.69063,0.69093,0.69054,0.69091,155900000.0
2005-09-29 21:52:00,0.69065,0.69086,0.69061,0.69077,128200000.0
2005-09-29 21:53:00,0.6906,0.69101,0.6906,0.6909,106299998.0
2005-09-29 21:54:00,0.69087,0.69101,0.6907,0.69072,207300001.0
2005-09-29 21:55:00,0.6907,0.69102,0.69066,0.69078,78900000.0
2005-09-29 21:56:00,0.69085,0.69097,0.69063,0.69074,81800000.0
2005-09-29 21:57:00,0.69064,0.691,0.69052,0.69072,155099999.0
2005-09-29 21:58:00,0.69066,0.69082,0.69064,0.69074,149699996.0
2005-09-29 21:59:00,0.69073,0.69097,0.69064,0.69096,136400001.0
2005-09-29 22:00:00,0.69087,0.69092,0.69064,0.69092,107800000.0
2005-09-29 22:01:00,0.69087,0.69097,0.69066,0.69066,117100000.0
2005-09-29 22:02:00,0.69057,0.69095,0.69057,0.69062,152500000.0
2005-09-29 22:03:00,0.69075,0.69086,0.69071,0.69071,98500000.0
2005-09-29 22:04:00,0.69072,0.69088,0.69066,0.69067,148199997.0
2005-09-29 22:05:00,0.6906,0.69106,0.6906,0.69073,127600000.0
2005-09-29 22:06:00,0.6906,0.69107,0.6906,0.6907,193200000.0
2005-09-29 22:07:00,0.69072,0.69093,0.69063,0.69093,166099996.0
2005-09-29 22:08:00,0.69094,0.69115,0.69078,0.69115,135400002.0
2005-09-29 22:09:00,0.69093,0.69099,0.69075,0.6909,136599998.0
2005-09-29 22:10:00,0.69078,0.69101,0.69073,0.69101,103000000.0
2005-09-29 22:11:00,0.69086,0.69103,0.69073,0.69075,174899998.0
2005-09-29 22:12:00,0.69076,0.69142,0.69076,0.69111,163100001.0
2005-09-29 22:13:00,0.69111,0.69124,0.69079,0.6912,159099998.0
2005-09-29 22:14:00,0.69119,0.69152,0.69077,0.69099,139900003.0
2005-09-29 22:15:00,0.69127,0.69148,0.69095,0.69122,188500002.0
2005-09-29 22:16:00,0.69112,0.69127,0.6909,0.6909,105999999.0
2005-09-29 22:17:00,0.69095,0.69107,0.69081,0.69106,153800001.0
2005-09-29 22:18:00,0.69105,0.6914,0.69096,0.69132,113000000.0
2005-09-29 22:19:00,0.69097,0.69126,0.69073,0.6908,191099998.0
2005-09-29 22:20:00,0.69105,0.69116,0.69085,0.6911,75400000.0
2005-09-29 22:21:00,0.69094,0.69105,0.69081,0.69102,152000000.0
2005-09-29 22:22:00,0.6909,0.69103,0.69064,0.69064,65900000.0
2005-09-29 22:23:00,0.69077,0.69101,0.69077,0.69098,106000000.0
2005-09-29 22:24:00,0.69071,0.69102,0.69064,0.6908,239800000.0
2005-09-29 22:25:00,0.69073,0.6911,0.69049,0.69052,134499999.0
2005-09-29 22:26:00,0.69062,0.69084,0.69055,0.69066,126200000.0
2005-09-29 22:27:00,0.69065,0.69086,0.69051,0.69057,58900000.0
2005-09-29 22:28:00,0.69055,0.69063,0.69041,0.69043,85200001.0
2005-09-29 22:29:00,0.69054,0.69086,0.69045,0.69074,124100003.0
2005-09-29 22:30:00,0.6907,0.69094,0.69048,0.6906,222900002.0
2005-09-29 22:31:00,0.69051,0.69088,0.69048,0.69077,141399998.0
2005-09-29 22:32:00,0.69086,0.691,0.69048,0.69057,74000000.0
2005-09-29 22:33:00,0.69077,0.69085,0.69052,0.69081,164800001.0
2005-09-29 22:34:00,0.69077,0.69091,0.69036,0.6906,76900000.0
2005-09-29 22:35:00,0.69056,0.69098,0.69056,0.69078,130000000.0
2005-09-29 22:36:00,0.69121,0.69132,0.6908,0.6908,175200000.0
2005-09-29 22:37:00,0.69069,0.69102,0.69069,0.6908,112700000.0
2005-09-29 22:38:00,0.69064,0.69098,0.69046,0.69083,150899998.0
2005-09-29 22:39:00,0.69093,0.69113,0.6909,0.69113,143999998.0
2005-09-29 22:40:00,0.69103,0.69108,0.69073,0.69106,158500001.0
2005-09-29 22:41:00,0.69076,0.69098,0.69072,0.69086,69300000.0
2005-09-29 22:42:00,0.69083,0.69106,0.69071,0.69088,205500001.0
2005-09-29 22:43:00,0.69075,0.69101,0.69054,0.69077,238400003.0
2005-09-29 22:44:00,0.69086,0.69109,0.69072,0.69104,153000002.0
2005-09-29 22:45:00,0.69094,0.69115,0.69075,0.69085,262300001.0
2005-09-29 22:46:00,0.69081,0.6911,0.69062,0.69075,195899998.0
2005-09-29 22:47:00,0.69124,0.69124,0.6908,0.69104,92400000.0
2005-09-29 22:48:00,0.69091,0.69114,0.69081,0.6909,138599998.0
2005-09-29 22:49:00,0.69092,0.69103,0.6907,0.69094,151900000.0
2005-09-29 22:50:00,0.69097,0.69099,0.69051,0.69087,297300002.0
2005-09-29 22:51:00,0.69094,0.69118,0.6907,0.69091,241899997.0
2005-09-29 22:52:00,0.69099,0.69099,0.69072,0.69083,173800002.0
2005-09-29 22:53:00,0.69069,0.6912,0.69069,0.69085,143099999.0
2005-09-29 22:54:00,0.6909,0.691,0.69079,0.69079,121299999.0
2005-09-29 22:55:00,0.69071,0.69104,0.69042,0.69062,203600002.0
2005-09-29 22:56:00,0.69055,0.69086,0.69034,0.69066,129700000.0
2005-09-29 22:57:00,0.69046,0.69075,0.6904,0.69067,159999998.0
2005-09-29 22:58:00,0.69058,0.69065,0.69041,0.69043,104199999.0
2005-09-29 22:59:00,0.69032,0.69077,0.69032,0.69048,154599999.0
2005-09-29 23:00:00,0.6902,0.69066,0.69016,0.6904,152400000.0
2005-09-29 23:01:00,0.69068,0.69068,0.6903,0.69048,194899998.0
2005-09-29 23:02:00,0.69028,0.69074,0.69024,0.6904,108099999.0
2005-09-29 23:03:00,0.69038,0.69066,0.69038,0.69062,115700000.0
2005-09-29 23:04:00,0.69054,0.69058,0.69035,0.6905,101000001.0
2005-09-29 23:05:00,0.69029,0.69074,0.69029,0.69063,132100002.0
2005-09-29 23:06:00,0.69071,0.69071,0.69032,0.69063,104100003.0
2005-09-29 23:07:00,0.6906,0.69076,0.69034,0.69034,104600002.0
2005-09-29 23:08:00,0.69057,0.6907,0.6903,0.6907,143000000.0
2005-09-29 23:09:00,0.69041,0.69068,0.69037,0.69068,90500001.0
2005-09-29 23:10:00,0.69064,0.69066,0.6903,0.69053,148300000.0
2005-09-29 23:11:00,0.69048,0.69071,0.69037,0.69045,172199999.0
2005-09-29 23:12:00,0.69035,0.69077,0.69015,0.69054,103500001.0
2005-09-29 23:13:00,0.69043,0.69071,0.6902,0.6903,227099999.0
2005-09-29 23:14:00,0.69042,0.69053,0.69023,0.69023,121300001.0
2005-09-29 23:15:00,0.69026,0.69061,0.6902,0.69029,94800001.0
2005-09-29 23:16:00,0.69011,0.69055,0.69007,0.69049,114500001.0
2005-09-29 23:17:00,0.69032,0.69064,0.68991,0.69021,152599999.0
2005-09-29 23:18:00,0.69039,0.69053,0.6899,0.69024,73700000.0
2005-09-29 23:19:00,0.69043,0.69058,0.69011,0.69055,131300002.0
2005-09-29 23:20:00,0.69047,0.69073,0.69023,0.69038,129600001.0
2005-09-29 23:21:00,0.69069,0.69069,0.69023,0.69041,127300001.0
2005-09-29 23:22:00,0.69034,0.69056,0.69026,0.69049,64999999.0
2005-09-29 23:23:00,0.69053,0.69061,0.69025,0.69026,105200002.0
2005-09-29 23:24:00,0.69032,0.69056,0.69019,0.69056,105999998.0
2005-09-29 23:25:00,0.69039,0.69061,0.69006,0.69025,94400000.0
2005-09-29 23:26:00,0.69012,0.69046,0.6901,0.69031,87600000.0
2005-09-29 23:27:00,0.69021,0.69066,0.69021,0.69046,78200000.0
2005-09-29 23:28:00,0.69062,0.69063,0.69013,0.69022,110500000.0
2005-09-29 23:29:00,0.69024,0.69044,0.69015,0.69038,90700000.0
2005-09-29 23:30:00,0.69033,0.69057,0.69027,0.69039,92600001.0
2005-09-29 23:31:00,0.69028,0.6906,0.69027,0.69045,159300002.0
2005-09-29 23:32:00,0.69034,0.69063,0.6903,0.69041,95300001.0
2005-09-29 23:33:00,0.69034,0.69051,0.69029,0.69048,96499999.0
2005-09-29 23:34:00,0.69051,0.69057,0.69026,0.6903,127900000.0
2005-09-29 23:35:00,0.69044,0.69062,0.69038,0.69062,59000000.0
2005-09-29 23:36:00,0.69041,0.69081,0.69022,0.69057,152299999.0
2005-09-29 23:37:00,0.69067,0.69075,0.69034,0.69034,64500001.0
2005-09-29 23:38:00,0.69045,0.69065,0.69016,0.69028,138800002.0
2005-09-29 23:39:00,0.69043,0.69047,0.69006,0.69023,147000000.0
2005-09-29 23:40:00,0.69062,0.6907,0.69033,0.69053,97200000.0
2005-09-29 23:41:00,0.6907,0.6907,0.69027,0.69033,83600000.0
2005-09-29 23:42:00,0.69035,0.69043,0.69009,0.69041,93100001.0
2005-09-29 23:43:00,0.69028,0.69068,0.69017,0.6905,67599999.0
2005-09-29 23:44:00,0.69028,0.69054,0.69028,0.69041,126399998.0
2005-09-29 23:45:00,0.69056,0.69056,0.6903,0.69037,86900000.0
2005-09-29 23:46:00,0.69042,0.69054,0.69023,0.69053,109399999.0
2005-09-29 23:47:00,0.69061,0.69068,0.69021,0.69037,87800001.0
2005-09-29 23:48:00,0.69031,0.6906,0.69031,0.69058,123500000.0
2005-09-29 23:49:00,0.69074,0.69084,0.69033,0.69033,178500002.0
2005-09-29 23:50:00,0.69033,0.69072,0.69033,0.69056,60499998.0
2005-09-29 23:51:00,0.6905,0.69063,0.69042,0.69063,172999999.0
2005-09-29 23:52:00,0.69057,0.69068,0.69037,0.69056,149599998.0
2005-09-29 23:53:00,0.6904,0.69063,0.69032,0.6904,59300000.0
2005-09-29 23:54:00,0.69055,0.69071,0.69023,0.6906,99400000.0
2005-09-29 23:55:00,0.69049,0.69062,0.69044,0.69046,88300000.0
2005-09-29 23:56:00,0.69048,0.69066,0.69024,0.69028,178999996.0
2005-09-29 23:57:00,0.69032,0.69079,0.69025,0.69043,150199998.0
2005-09-29 23:58:00,0.69037,0.69054,0.69037,0.69047,94199999.0
2005-09-29 23:59:00,0.69049,0.69063,0.69018,0.69043,219999999.0
2005-09-30 00:00:00,0.69055,0.69066,0.69046,0.69046,73300000.0
2005-09-30 00:01:00,0.69049,0.69062,0.69041,0.69041,71700001.0
2005-09-30 00:02:00,0.69033,0.69053,0.69014,0.69039,167799999.0
2005-09-30 00:03:00,0.69044,0.69046,0.69018,0.69026,121499999.0
2005-09-30 00:04:00,0.69018,0.69058,0.69007,0.69058,104300001.0
2005-09-30 00:05:00,0.69044,0.69052,0.69033,0.69046,180400001.0
2005-09-30 00:06:00,0.69027,0.69036,0.69009,0.6902,131299998.0
2005-09-30 00:07:00,0.69017,0.69026,0.69003,0.69015,74000001.0
2005-09-30 00:08:00,0.69031,0.69031,0.69004,0.69024,147000000.0
2005-09-30 00:09:00,0.69018,0.6904,0.69018,0.69037,91600001.0
2005-09-30 00:10:00,0.69022,0.69044,0.69021,0.69027,153499998.0
2005-09-30 00:11:00,0.6902,0.69033,0.69006,0.69029,172200000.0
2005-09-30 00:12:00,0.69027,0.69045,0.69017,0.69017,114800000.0
2005-09-30 00:13:00,0.69019,0.69056,0.68994,0.69012,179099998.0
2005-09-30 00:14:00,0.6901,0.69022,0.68968,0.69019,139599999.0
2005-09-30 00:15:00,0.69024,0.69026,0.68989,0.68999,102299999.0
2005-09-30 00:16:00,0.69019,0.69019,0.68973,0.68993,101000000.0
2005-09-30 00:17:00,0.68977,0.68995,0.68964,0.68991,74300000.0
2005-09-30 00:18:00,0.68989,0.68991,0.68958,0.68963,123299999.0
2005-09-30 00:19:00,0.6901,0.6902,0.6898,0.69011,111799999.0
2005-09-30 00:20:00,0.69048,0.69052,0.69001,0.6901,142900000.0
2005-09-30 00:21:00,0.69008,0.69019,0.68982,0.69015,146499999.0
2005-09-30 00:22:00,0.68997,0.6901,0.68984,0.69002,61600001.0
2005-09-30 00:23:00,0.68991,0.69004,0.68965,0.68965,89999999.0
2005-09-30 00:24:00,0.68978,0.69,0.68964,0.69,70000000.0
2005-09-30 00:25:00,0.69012,0.69012,0.68947,0.68953,137199999.0
2005-09-30 00:26:00,0.68971,0.68987,0.6896,0.68974,113899999.0
2005-09-30 00:27:00,0.68968,0.68998,0.68968,0.68988,126900001.0
2005-09-30 00:28:00,0.68993,0.68999,0.68975,0.6899,262100000.0
2005-09-30 00:29:00,0.68991,0.69002,0.68979,0.69002,106499999.0
2005-09-30 00:30:00,0.69005,0.69005,0.68969,0.68969,80499998.0
2005-09-30 00:31:00,0.68986,0.68995,0.68978,0.6898,106100000.0
2005-09-30 00:32:00,0.6897,0.68991,0.6895,0.6895,130999999.0
2005-09-30 00:33:00,0.68953,0.69006,0.68953,0.68963,104099999.0
2005-09-30 00:34:00,0.68981,0.68982,0.6895,0.68957,97400000.0
2005-09-30 00:35:00,0.68955,0.68993,0.68944,0.68993,118000000.0
2005-09-30 00:36:00,0.69005,0.69014,0.6898,0.68993,133200001.0
2005-09-30 00:37:00,0.69003,0.69018,0.68966,0.68997,148899999.0
2005-09-30 00:38:00,0.69001,0.69001,0.68975,0.68993,84300000.0
2005-09-30 00:39:00,0.68988,0.68999,0.68955,0.6896,196700002.0
2005-09-30 00:40:00,0.6896,0.68977,0.68958,0.68961,91900001.0
2005-09-30 00:41:00,0.68977,0.68991,0.68954,0.68974,123500000.0
2005-09-30 00:42:00,0.68976,0.68995,0.68969,0.68993,94100000.0
2005-09-30 00:43:00,0.68991,0.68995,0.68979,0.68979,110799999.0
2005-09-30 00:44:00,0.68981,0.68987,0.68967,0.68969,136199999.0
2005-09-30 00:45:00,0.68971,0.69005,0.68968,0.69004,77200000.0
2005-09-30 00:46:00,0.69006,0.69006,0.68959,0.68983,79800001.0
2005-09-30 00:47:00,0.68947,0.68976,0.68914,0.68914,98500001.0
2005-09-30 00:48:00,0.68891,0.68977,0.68865,0.6896,112400000.0
2005-09-30 00:49:00,0.68959,0.68972,0.68911,0.68942,101000000.0
2005-09-30 00:50:00,0.68967,0.68978,0.68927,0.68933,131399999.0
2005-09-30 00:51:00,0.68953,0.68992,0.68947,0.68947,109300000.0
2005-09-30 00:52:00,0.68943,0.68975,0.68938,0.68969,110599999.0
2005-09-30 00:53:00,0.68959,0.68978,0.68958,0.68971,221799997.0
2005-09-30 00:54:00,0.68962,0.68983,0.68956,0.68976,175300000.0
2005-09-30 00:55:00,0.6898,0.68982,0.6896,0.68973,97199999.0
2005-09-30 00:56:00,0.68969,0.68981,0.68949,0.68958,197099999.0
2005-09-30 00:57:00,0.6895,0.68963,0.68939,0.68957,95200000.0
2005-09-30 00:58:00,0.68955,0.68964,0.6894,0.68964,122699999.0
2005-09-30 00:59:00,0.68958,0.68961,0.68936,0.68961,104199999.0
2005-09-30 01:00:00,0.68972,0.68977,0.68934,0.68957,159100000.0
2005-09-30 01:01:00,0.68948,0.68979,0.68931,0.68979,88699999.0
2005-09-30 01:02:00,0.68937,0.6897,0.68933,0.68962,143300000.0
2005-09-30 01:03:00,0.68969,0.6898,0.68932,0.68933,117500001.0
2005-09-30 01:04:00,0.68934,0.68969,0.68934,0.68959,204400001.0
2005-09-30 01:05:00,0.68967,0.68971,0.68956,0.6897,138299997.0
2005-09-30 01:06:00,0.68954,0.68987,0.6895,0.6895,107800000.0
2005-09-30 01:07:00,0.68949,0.68965,0.68938,0.68957,124799999.0
2005-09-30 01:08:00,0.68941,0.68961,0.68927,0.68944,91500000.0
2005-09-30 01:09:00,0.68959,0.68963,0.68924,0.68946,119599999.0
2005-09-30 01:10:00,0.68951,0.68959,0.68949,0.68956,71100000.0
2005-09-30 01:11:00,0.6896,0.68966,0.68929,0.68963,109700000.0
2005-09-30 01:12:00,0.68957,0.68978,0.68927,0.68957,104100000.0
2005-09-30 01:13:00,0.68948,0.68956,0.68922,0.68938,157700000.0
2005-09-30 01:14:00,0.68921,0.68959,0.68917,0.68938,128099998.0
2005-09-30 01:15:00,0.68948,0.68962,0.68928,0.6894,149300001.0
2005-09-30 01:16:00,0.68933,0.68968,0.6893,0.68934,82500000.0
2005-09-30 01:17:00,0.68916,0.68946,0.68908,0.68932,97099999.0
2005-09-30 01:18:00,0.68926,0.68951,0.68913,0.6894,178600000.0
2005-09-30 01:19:00,0.68934,0.6897,0.68921,0.6896,86400000.0
2005-09-30 01:20:00,0.68954,0.68966,0.6893,0.68945,127299998.0
2005-09-30 01:21:00,0.68932,0.68941,0.68922,0.6894,141199999.0
2005-09-30 01:22:00,0.68926,0.68954,0.68921,0.68954,74899999.0
2005-09-30 01:23:00,0.68941,0.68983,0.68928,0.68932,185600003.0
2005-09-30 01:24:00,0.68939,0.68975,0.68939,0.68966,163799998.0
2005-09-30 01:25:00,0.68973,0.68973,0.68934,0.6894,124900001.0
2005-09-30 01:26:00,0.68946,0.68964,0.68929,0.6895,86700000.0
2005-09-30 01:27:00,0.68941,0.68975,0.68941,0.68965,110800002.0
2005-09-30 01:28:00,0.68966,0.69023,0.6895,0.68996,210500002.0
2005-09-30 01:29:00,0.69006,0.69013,0.68965,0.68983,159699999.0
2005-09-30 01:30:00,0.69001,0.6902,0.68977,0.68977,133100001.0
2005-09-30 01:31:00,0.68985,0.69013,0.68985,0.68998,97900000.0
2005-09-30 01:32:00,0.68987,0.69023,0.68987,0.69015,111900000.0
2005-09-30 01:33:00,0.6902,0.69023,0.68969,0.68979,76200000.0
2005-09-30 01:34:00,0.68971,0.68991,0.6896,0.6896,119300001.0
2005-09-30 01:35:00,0.68973,0.68993,0.68959,0.68977,225399997.0
2005-09-30 01:36:00,0.6899,0.68994,0.68941,0.6896,109499998.0
2005-09-30 01:37:00,0.68977,0.68985,0.68971,0.68974,101600000.0
2005-09-30 01:38:00,0.68967,0.6898,0.68934,0.68934,132800000.0
2005-09-30 01:39:00,0.68946,0.68967,0.68934,0.68935,195300000.0
2005-09-30 01:40:00,0.68926,0.68976,0.68926,0.68929,82399999.0
2005-09-30 01:41:00,0.68942,0.68978,0.68942,0.68974,58100000.0
2005-09-30 01:42:00,0.68974,0.68982,0.68945,0.68953,92799999.0
2005-09-30 01:43:00,0.68972,0.68975,0.68923,0.68939,105700002.0
2005-09-30 01:44:00,0.68939,0.68965,0.68921,0.68958,158299999.0
2005-09-30 01:45:00,0.68936,0.68964,0.68933,0.68948,81999999.0
2005-09-30 01:46:00,0.68953,0.68997,0.68951,0.68958,161699998.0
2005-09-30 01:47:00,0.68974,0.68984,0.68925,0.68925,94700000.0
2005-09-30 01:48:00,0.68979,0.6899,0.68952,0.68983,92299999.0
2005-09-30 01:49:00,0.69002,0.69009,0.68957,0.68975,100099999.0
2005-09-30 01:50:00,0.68957,0.68964,0.68932,0.68932,89000000.0
2005-09-30 01:51:00,0.68928,0.68975,0.68928,0.6896,68600000.0
2005-09-30 01:52:00,0.68928,0.68972,0.68928,0.68951,79600000.0
2005-09-30 01:53:00,0.68941,0.68976,0.68929,0.68976,106300000.0
2005-09-30 01:54:00,0.68984,0.68993,0.68943,0.6896,106499999.0
2005-09-30 01:55:00,0.68951,0.68993,0.6895,0.68973,171299997.0
2005-09-30 01:56:00,0.68979,0.68979,0.6893,0.68955,93200001.0
2005-09-30 01:57:00,0.68965,0.68972,0.68932,0.68965,194100000.0
2005-09-30 01:58:00,0.6894,0.68977,0.6894,0.6896,90699999.0
2005-09-30 01:59:00,0.68954,0.69018,0.68954,0.68959,155700001.0
2005-09-30 02:00:00,0.68995,0.69034,0.68954,0.69008,102000001.0
2005-09-30 02:01:00,0.69019,0.69019,0.68978,0.68984,134400002.0
2005-09-30 02:02:00,0.69015,0.69019,0.68982,0.68983,88600000.0
2005-09-30 02:03:00,0.68974,0.6901,0.68974,0.68981,83199999.0
2005-09-30 02:04:00,0.68974,0.6901,0.68972,0.69001,112999999.0
2005-09-30 02:05:00,0.68976,0.69003,0.68975,0.68975,119700002.0
2005-09-30 02:06:00,0.68993,0.69034,0.68991,0.69034,88799999.0
2005-09-30 02:07:00,0.69007,0.69021,0.68989,0.68996,124799999.0
2005-09-30 02:08:00,0.6899,0.69008,0.68976,0.6898,161699998.0
2005-09-30 02:09:00,0.68963,0.69014,0.68962,0.69001,114200001.0
2005-09-30 02:10:00,0.69012,0.69015,0.68969,0.68976,95500001.0
2005-09-30 02:11:00,0.68992,0.69024,0.68983,0.69023,129099999.0
2005-09-30 02:12:00,0.69037,0.69037,0.68984,0.69013,103300002.0
2005-09-30 02:13:00,0.69007,0.69021,0.68993,0.69003,90599999.0
2005-09-30 02:14:00,0.69015,0.69019,0.68996,0.69005,59100000.0
2005-09-30 02:15:00,0.6903,0.69032,0.68988,0.69026,91000000.0
2005-09-30 02:16:00,0.69022,0.6904,0.68993,0.68993,105000001.0
2005-09-30 02:17:00,0.69011,0.6904,0.68986,0.69018,82300000.0
2005-09-30 02:18:00,0.69009,0.69037,0.68995,0.68997,81299999.0
2005-09-30 02:19:00,0.69007,0.6903,0.69007,0.69015,97599999.0
2005-09-30 02:20:00,0.69017,0.69042,0.69,0.69022,93100001.0
2005-09-30 02:21:00,0.6903,0.6904,0.69018,0.69036,80999999.0
2005-09-30 02:22:00,0.69034,0.69034,0.69012,0.69012,122700000.0
2005-09-30 02:23:00,0.69002,0.69064,0.69002,0.69021,122800000.0
2005-09-30 02:24:00,0.6906,0.69065,0.69011,0.69025,75600000.0
2005-09-30 02:25:00,0.69052,0.69075,0.69038,0.69065,163399997.0
2005-09-30 02:26:00,0.69048,0.6908,0.69031,0.69052,94700000.0
2005-09-30 02:27:00,0.69066,0.69066,0.69026,0.69047,96100000.0
2005-09-30 02:28:00,0.69067,0.69079,0.69029,0.69032,155099997.0
2005-09-30 02:29:00,0.69023,0.69074,0.69019,0.69063,92299999.0
2005-09-30 02:30:00,0.69054,0.69071,0.69033,0.69071,84900000.0
2005-09-30 02:31:00,0.69049,0.69068,0.69037,0.69068,138400000.0
2005-09-30 02:32:00,0.69074,0.6908,0.69045,0.69055,107000001.0
2005-09-30 02:33:00,0.69031,0.69075,0.69031,0.69072,171299997.0
2005-09-30 02:34:00,0.69055,0.69082,0.6905,0.69053,94800001.0
2005-09-30 02:35:00,0.69054,0.6907,0.69042,0.69048,81900001.0
2005-09-30 02:36:00,0.69023,0.69076,0.69022,0.69061,88300000.0
2005-09-30 02:37:00,0.69085,0.69106,0.69054,0.69082,157699999.0
2005-09-30 02:38:00,0.69102,0.69114,0.6906,0.69061,175500003.0
2005-09-30 02:39:00,0.69056,0.69132,0.69048,0.69109,122300003.0
2005-09-30 02:40:00,0.69117,0.69143,0.69085,0.69103,98700000.0
2005-09-30 02:41:00,0.69086,0.69136,0.69086,0.69103,99499999.0
2005-09-30 02:42:00,0.69068,0.69121,0.69062,0.69112,83399999.0
2005-09-30 02:43:00,0.69089,0.69109,0.69078,0.6908,119600000.0
2005-09-30 02:44:00,0.69085,0.69092,0.69061,0.69066,133999999.0
2005-09-30 02:45:00,0.69065,0.6912,0.69064,0.69114,128700000.0
2005-09-30 02:46:00,0.69112,0.69128,0.69062,0.69073,59900000.0
2005-09-30 02:47:00,0.69087,0.69099,0.69063,0.69088,123500002.0
2005-09-30 02:48:00,0.69092,0.69102,0.69065,0.69078,178000001.0
2005-09-30 02:49:00,0.69069,0.69098,0.69069,0.69098,56100001.0
2005-09-30 02:50:00,0.69101,0.69101,0.69064,0.69087,75400001.0
2005-09-30 02:51:00,0.69087,0.6909,0.69058,0.69058,105800000.0
2005-09-30 02:52:00,0.69053,0.69092,0.69053,0.6906,153600003.0
2005-09-30 02:53:00,0.69098,0.69098,0.69061,0.69078,129499998.0
2005-09-30 02:54:00,0.69097,0.69108,0.69071,0.69077,101099999.0
2005-09-30 02:55:00,0.69095,0.69108,0.69091,0.69101,95199999.0
2005-09-30 02:56:00,0.69101,0.69114,0.6909,0.69103,107300003.0
2005-09-30 02:57:00,0.69081,0.69111,0.69065,0.691,116400000.0
2005-09-30 02:58:00,0.69079,0.69094,0.69059,0.69072,77099999.0
2005-09-30 02:59:00,0.69087,0.69102,0.69074,0.69079,88100000.0
2005-09-30 03:00:00,0.6911,0.69113,0.69063,0.6908,147100000.0
2005-09-30 03:01:00,0.69076,0.69108,0.69074,0.69105,76000000.0
2005-09-30 03:02:00,0.69097,0.6912,0.69088,0.69101,120099998.0
2005-09-30 03:03:00,0.69112,0.69116,0.69082,0.69101,59400000.0
2005-09-30 03:04:00,0.69107,0.69115,0.69079,0.69086,97400000.0
2005-09-30 03:05:00,0.69074,0.69106,0.69067,0.69106,169400001.0
2005-09-30 03:06:00,0.69093,0.69143,0.69086,0.6913,110899999.0
2005-09-30 03:07:00,0.69125,0.69137,0.69104,0.6911,97300000.0
2005-09-30 03:08:00,0.69089,0.69133,0.69088,0.69095,91400000.0
2005-09-30 03:09:00,0.69131,0.69136,0.69093,0.6911,58000000.0
2005-09-30 03:10:00,0.69135,0.69159,0.69121,0.69131,145700000.0
2005-09-30 03:11:00,0.69137,0.69185,0.69137,0.6918,113699999.0
2005-09-30 03:12:00,0.69184,0.69213,0.69159,0.69213,77699999.0
2005-09-30 03:13:00,0.6922,0.69259,0.69203,0.69207,94500000.0
2005-09-30 03:14:00,0.69214,0.69231,0.69199,0.69231,85000000.0
2005-09-30 03:15:00,0.69209,0.69226,0.69188,0.69207,101299997.0
2005-09-30 03:16:00,0.69224,0.69243,0.69196,0.69214,111500000.0
2005-09-30 03:17:00,0.69228,0.69251,0.69223,0.69248,130399997.0
2005-09-30 03:18:00,0.69236,0.69249,0.69226,0.69233,103700000.0
2005-09-30 03:19:00,0.69216,0.6927,0.69211,0.69258,82199999.0
2005-09-30 03:20:00,0.69247,0.69258,0.69216,0.69238,134600000.0
2005-09-30 03:21:00,0.69242,0.69267,0.6923,0.6923,79900000.0
2005-09-30 03:22:00,0.69237,0.69253,0.69224,0.69227,92400000.0
2005-09-30 03:23:00,0.69226,0.69314,0.69224,0.69307,85099999.0
2005-09-30 03:24:00,0.69292,0.69309,0.69264,0.69285,136400000.0
2005-09-30 03:25:00,0.69291,0.69306,0.6925,0.69271,132300000.0
2005-09-30 03:26:00,0.69289,0.69293,0.69258,0.69266,84700001.0
2005-09-30 03:27:00,0.69277,0.69289,0.69268,0.69283,138500002.0
2005-09-30 03:28:00,0.69271,0.69305,0.69257,0.69291,86800000.0
2005-09-30 03:29:00,0.69266,0.69276,0.69245,0.69262,137500000.0
2005-09-30 03:30:00,0.69289,0.69335,0.69289,0.69319,89499999.0
2005-09-30 03:31:00,0.69301,0.69331,0.69292,0.69297,92500002.0
2005-09-30 03:32:00,0.6933,0.6933,0.69273,0.69295,108800002.0
2005-09-30 03:33:00,0.69286,0.69333,0.69286,0.6932,61800000.0
2005-09-30 03:34:00,0.69306,0.6933,0.69295,0.69309,111700002.0
2005-09-30 03:35:00,0.69283,0.6931,0.69254,0.69307,112100000.0
2005-09-30 03:36:00,0.6928,0.6929,0.69226,0.69243,112900000.0
2005-09-30 03:37:00,0.69238,0.6928,0.69228,0.69254,83900000.0
2005-09-30 03:38:00,0.69239,0.69255,0.69218,0.69255,129500001.0
2005-09-30 03:39:00,0.69235,0.69266,0.69203,0.69212,138199998.0
2005-09-30 03:40:00,0.69185,0.69217,0.6918,0.69185,115600001.0
2005-09-30 03:41:00,0.69176,0.69231,0.69176,0.69207,99200000.0
2005-09-30 03:42:00,0.6915,0.69179,0.69128,0.69173,77799999.0
2005-09-30 03:43:00,0.69145,0.69203,0.69145,0.69177,80300001.0
2005-09-30 03:44:00,0.69185,0.69194,0.69146,0.6916,85499999.0
2005-09-30 03:45:00,0.69163,0.69224,0.69144,0.69224,116699999.0
2005-09-30 03:46:00,0.69204,0.6923,0.69184,0.69196,110000000.0
2005-09-30 03:47:00,0.692,0.69205,0.69169,0.69175,112199998.0
2005-09-30 03:48:00,0.69174,0.69216,0.69168,0.69207,112299999.0
2005-09-30 03:49:00,0.692,0.69206,0.69195,0.69195,107100003.0
2005-09-30 03:50:00,0.69208,0.69214,0.69198,0.69198,79299999.0
2005-09-30 03:51:00,0.6921,0.69224,0.69161,0.69161,78899999.0
2005-09-30 03:52:00,0.69179,0.69199,0.69179,0.69186,83000001.0
2005-09-30 03:53:00,0.69168,0.69212,0.69168,0.69197,106299999.0
2005-09-30 03:54:00,0.69185,0.6922,0.69178,0.6922,100999999.0
2005-09-30 03:55:00,0.6919,0.69194,0.69173,0.69179,77000000.0
2005-09-30 03:56:00,0.6918,0.69195,0.69174,0.69195,92700000.0
2005-09-30 03:57:00,0.69175,0.69199,0.69141,0.69199,68800000.0
2005-09-30 03:58:00,0.69202,0.69215,0.69158,0.69164,175700000.0
2005-09-30 03:59:00,0.69237,0.69237,0.69181,0.69225,128699998.0
2005-09-30 04:00:00,0.69232,0.6924,0.6919,0.69224,118799998.0
2005-09-30 04:01:00,0.69209,0.69209,0.69168,0.69195,90600001.0
2005-09-30 04:02:00,0.69184,0.69198,0.69167,0.69183,172000001.0
2005-09-30 04:03:00,0.69173,0.69191,0.69165,0.69176,84599999.0
2005-09-30 04:04:00,0.69168,0.69195,0.69158,0.69165,93600000.0
2005-09-30 04:05:00,0.69159,0.69198,0.69159,0.69198,63000000.0
2005-09-30 04:06:00,0.69179,0.69203,0.69168,0.6919,155199998.0
2005-09-30 04:07:00,0.69186,0.69209,0.69176,0.69207,101399999.0
2005-09-30 04:08:00,0.69207,0.69207,0.69176,0.69176,97100000.0
2005-09-30 04:09:00,0.69173,0.69202,0.69164,0.69201,81399999.0
2005-09-30 04:10:00,0.69192,0.69197,0.69156,0.69165,148400000.0
2005-09-30 04:11:00,0.69185,0.69214,0.69185,0.69196,95000001.0
2005-09-30 04:12:00,0.69181,0.69199,0.69173,0.69184,102499999.0
2005-09-30 04:13:00,0.69192,0.69195,0.69168,0.69168,100400000.0
2005-09-30 04:14:00,0.69182,0.69204,0.69175,0.69183,157200000.0
2005-09-30 04:15:00,0.69186,0.69207,0.69183,0.69198,88200001.0
2005-09-30 04:16:00,0.69195,0.69212,0.69184,0.69202,114600000.0
2005-09-30 04:17:00,0.69209,0.69209,0.69179,0.69196,108500001.0
2005-09-30 04:18:00,0.69193,0.69215,0.69189,0.69199,93000000.0
2005-09-30 04:19:00,0.69189,0.69211,0.69189,0.69189,168200001.0
2005-09-30 04:20:00,0.69178,0.69224,0.69178,0.6919,149599999.0
2005-09-30 04:21:00,0.69197,0.69213,0.69181,0.69195,126999999.0
2005-09-30 04:22:00,0.69186,0.69207,0.69179,0.69193,115800000.0
2005-09-30 04:23:00,0.69207,0.69215,0.69191,0.69203,130700000.0
2005-09-30 04:24:00,0.69193,0.69221,0.69185,0.69203,72499999.0
2005-09-30 04:25:00,0.69195,0.69233,0.69195,0.69233,97100000.0
2005-09-30 04:26:00,0.69232,0.69234,0.69195,0.692,90300001.0
2005-09-30 04:27:00,0.69207,0.69226,0.692,0.69215,132800001.0
2005-09-30 04:28:00,0.69231,0.69235,0.6921,0.69231,113899999.0
2005-09-30 04:29:00,0.69215,0.69247,0.69214,0.69238,85000001.0
2005-09-30 04:30:00,0.69242,0.69258,0.69198,0.69202,66500000.0
2005-09-30 04:31:00,0.69233,0.69257,0.6921,0.69223,149999999.0
2005-09-30 04:32:00,0.69211,0.69255,0.69211,0.69249,73799998.0
2005-09-30 04:33:00,0.69245,0.69266,0.69228,0.69239,129200001.0
2005-09-30 04:34:00,0.69235,0.69257,0.69232,0.69245,111900000.0
2005-09-30 04:35:00,0.69221,0.69253,0.69213,0.69253,74500000.0
2005-09-30 04:36:00,0.69239,0.69252,0.69222,0.69238,125400000.0
2005-09-30 04:37:00,0.69237,0.69256,0.69197,0.69197,37500000.0
2005-09-30 04:38:00,0.69201,0.69243,0.69191,0.69243,93700001.0
2005-09-30 04:39:00,0.69238,0.69251,0.69225,0.69247,94900000.0
2005-09-30 04:40:00,0.6925,0.69265,0.69227,0.69227,113300001.0
2005-09-30 04:41:00,0.69234,0.69247,0.69214,0.69247,135100001.0
2005-09-30 04:42:00,0.69248,0.69252,0.69207,0.69214,136100001.0
2005-09-30 04:43:00,0.69224,0.6926,0.69224,0.69235,93200000.0
2005-09-30 04:44:00,0.69228,0.69256,0.69228,0.69232,80500000.0
2005-09-30 04:45:00,0.69224,0.69268,0.69224,0.69268,93299999.0
2005-09-30 04:46:00,0.6925,0.6927,0.69233,0.69233,126000000.0
2005-09-30 04:47:00,0.69229,0.69268,0.69229,0.69264,133900002.0
2005-09-30 04:48:00,0.69273,0.69278,0.69235,0.69246,98500001.0
2005-09-30 04:49:00,0.69252,0.69255,0.6921,0.69212,111100001.0
2005-09-30 04:50:00,0.6923,0.69246,0.69221,0.69228,85300000.0
2005-09-30 04:51:00,0.69251,0.69271,0.69249,0.69249,101300000.0
2005-09-30 04:52:00,0.69249,0.6925,0.69236,0.6925,76399998.0
2005-09-30 04:53:00,0.69236,0.69271,0.69236,0.69257,132600000.0
2005-09-30 04:54:00,0.69253,0.69279,0.69238,0.69246,200100001.0
2005-09-30 04:55:00,0.69233,0.69251,0.69229,0.69231,98800000.0
2005-09-30 04:56:00,0.69218,0.6926,0.69215,0.69257,89400000.0
2005-09-30 04:57:00,0.69246,0.69264,0.69226,0.69256,53500000.0
2005-09-30 04:58:00,0.69237,0.69271,0.6922,0.6922,112599998.0
2005-09-30 04:59:00,0.69222,0.69277,0.69222,0.69234,91900000.0
2005-09-30 05:00:00,0.69232,0.6926,0.6923,0.69231,89000001.0
2005-09-30 05:01:00,0.69214,0.69283,0.69214,0.69283,84400000.0
2005-09-30 05:02:00,0.69273,0.69273,0.69234,0.69234,60400000.0
2005-09-30 05:03:00,0.69252,0.69258,0.69214,0.69214,81400000.0
2005-09-30 05:04:00,0.6923,0.69267,0.69211,0.69229,189300003.0
2005-09-30 05:05:00,0.69241,0.69253,0.69224,0.69248,109599999.0
2005-09-30 05:06:00,0.69259,0.69259,0.69232,0.6925,61400000.0
2005-09-30 05:07:00,0.69255,0.69255,0.69242,0.69252,61200000.0
2005-09-30 05:08:00,0.69251,0.69261,0.69237,0.6925,101700003.0
2005-09-30 05:09:00,0.69245,0.69255,0.69237,0.69251,100699999.0
2005-09-30 05:10:00,0.69244,0.69267,0.69225,0.69256,114400001.0
2005-09-30 05:11:00,0.69238,0.69266,0.69219,0.69252,116800000.0
2005-09-30 05:12:00,0.69232,0.69249,0.6921,0.69235,108799999.0
2005-09-30 05:13:00,0.69249,0.69254,0.69215,0.69225,98200002.0
2005-09-30 05:14:00,0.69235,0.69249,0.69225,0.6923,64299999.0
2005-09-30 05:15:00,0.69226,0.69268,0.69217,0.69254,75599999.0
2005-09-30 05:16:00,0.69244,0.69244,0.69199,0.69208,87000000.0
2005-09-30 05:17:00,0.69206,0.69237,0.69196,0.69218,62500000.0
2005-09-30 05:18:00,0.6921,0.69227,0.69202,0.69202,79800000.0
2005-09-30 05:19:00,0.69221,0.6928,0.69221,0.6928,58199999.0
2005-09-30 05:20:00,0.69239,0.6925,0.69224,0.69234,90400001.0
2005-09-30 05:21:00,0.69226,0.69272,0.69223,0.6927,100300000.0
2005-09-30 05:22:00,0.69252,0.69268,0.69235,0.69247,86000000.0
2005-09-30 05:23:00,0.69243,0.69266,0.69236,0.69236,121999999.0
2005-09-30 05:24:00,0.69241,0.69251,0.69227,0.69236,112799999.0
2005-09-30 05:25:00,0.6922,0.69258,0.6922,0.69253,118800000.0
2005-09-30 05:26:00,0.69252,0.69252,0.69208,0.69212,83700001.0
2005-09-30 05:27:00,0.69225,0.69248,0.69213,0.69246,153999999.0
2005-09-30 05:28:00,0.69261,0.69266,0.69243,0.69257,149200001.0
2005-09-30 05:29:00,0.69246,0.69259,0.69236,0.69259,97199998.0
2005-09-30 05:30:00,0.69251,0.69252,0.69235,0.69252,60700000.0
2005-09-30 05:31:00,0.69257,0.69262,0.6924,0.69261,93900000.0
2005-09-30 05:32:00,0.69265,0.69276,0.69244,0.69259,108000002.0
2005-09-30 05:33:00,0.69262,0.69279,0.69243,0.69279,107499998.0
2005-09-30 05:34:00,0.6923,0.69284,0.6923,0.6928,156800000.0
2005-09-30 05:35:00,0.69285,0.69285,0.69231,0.69231,102900000.0
2005-09-30 05:36:00,0.69269,0.69278,0.69215,0.69234,116100001.0
2005-09-30 05:37:00,0.69263,0.69289,0.6925,0.69283,96300000.0
2005-09-30 05:38:00,0.69289,0.69293,0.69244,0.69252,56500000.0
2005-09-30 05:39:00,0.69235,0.69274,0.69228,0.69265,97799999.0
2005-09-30 05:40:00,0.69245,0.6928,0.69225,0.69265,120299999.0
2005-09-30 05:41:00,0.69254,0.69262,0.69214,0.69222,95900000.0
2005-09-30 05:42:00,0.69244,0.6927,0.69241,0.69244,52600000.0
2005-09-30 05:43:00,0.69233,0.69267,0.69233,0.69248,49000000.0
2005-09-30 05:44:00,0.69231,0.69278,0.69229,0.69253,68699999.0
2005-09-30 05:45:00,0.69233,0.69268,0.69222,0.69268,81599999.0
2005-09-30 05:46:00,0.69233,0.69265,0.69226,0.69248,73100000.0
2005-09-30 05:47:00,0.69236,0.69252,0.69224,0.69244,85200000.0
2005-09-30 05:48:00,0.69261,0.69265,0.69225,0.69235,168400001.0
2005-09-30 05:49:00,0.69243,0.69268,0.69242,0.69257,143599997.0
2005-09-30 05:50:00,0.69242,0.69252,0.69232,0.6924,99399999.0
2005-09-30 05:51:00,0.69264,0.6927,0.69251,0.69258,69000001.0
2005-09-30 05:52:00,0.69272,0.69275,0.69237,0.69243,148100001.0
2005-09-30 05:53:00,0.69254,0.69263,0.69246,0.69257,105600002.0
2005-09-30 05:54:00,0.69247,0.69266,0.69247,0.69255,86300000.0
2005-09-30 05:55:00,0.69254,0.69262,0.69242,0.69262,47200000.0
2005-09-30 05:56:00,0.69255,0.69255,0.69229,0.69232,182200000.0
2005-09-30 05:57:00,0.69234,0.69268,0.69234,0.69255,92900001.0
2005-09-30 05:58:00,0.69248,0.6926,0.6924,0.6926,88799999.0
2005-09-30 05:59:00,0.69252,0.6927,0.69234,0.69234,118000001.0
2005-09-30 06:00:00,0.69214,0.69246,0.69191,0.69231,161399998.0
2005-09-30 06:01:00,0.69217,0.69231,0.69194,0.6922,97899999.0
2005-09-30 06:02:00,0.69228,0.69243,0.69188,0.69192,115899999.0
2005-09-30 06:03:00,0.69237,0.69244,0.69207,0.69224,121299999.0
2005-09-30 06:04:00,0.69205,0.69241,0.69204,0.69208,153399999.0
2005-09-30 06:05:00,0.69221,0.6924,0.69221,0.69228,122200000.0
2005-09-30 06:06:00,0.69231,0.69235,0.69215,0.69221,86400000.0
2005-09-30 06:07:00,0.69235,0.69251,0.69217,0.69217,75500000.0
2005-09-30 06:08:00,0.69229,0.69241,0.6922,0.69223,88200001.0
2005-09-30 06:09:00,0.69223,0.69253,0.69222,0.69238,116700001.0
2005-09-30 06:10:00,0.69229,0.69248,0.69217,0.69243,124400000.0
2005-09-30 06:11:00,0.6924,0.69247,0.69205,0.69205,135399999.0
2005-09-30 06:12:00,0.69221,0.69232,0.69197,0.69214,92200000.0
2005-09-30 06:13:00,0.69211,0.69231,0.69201,0.69202,128499997.0
2005-09-30 06:14:00,0.692,0.69247,0.692,0.69224,121500001.0
2005-09-30 06:15:00,0.6923,0.69244,0.69218,0.69218,18400000.0
2005-09-30 06:16:00,0.69227,0.69229,0.69211,0.69224,114100000.0
2005-09-30 06:17:00,0.6923,0.6923,0.69202,0.69208,83599999.0
2005-09-30 06:18:00,0.69214,0.69232,0.69179,0.69179,127300000.0
2005-09-30 06:19:00,0.69198,0.69241,0.69198,0.69237,80500000.0
2005-09-30 06:20:00,0.69218,0.69229,0.69204,0.69218,71500000.0
2005-09-30 06:21:00,0.69223,0.69237,0.69201,0.69217,69700000.0
2005-09-30 06:22:00,0.69222,0.69238,0.69202,0.69205,83899999.0
2005-09-30 06:23:00,0.69197,0.69227,0.69197,0.69227,149600000.0
2005-09-30 06:24:00,0.69225,0.69225,0.69198,0.69222,121400000.0
2005-09-30 06:25:00,0.69221,0.69238,0.69211,0.69223,129500001.0
2005-09-30 06:26:00,0.69227,0.69233,0.6921,0.6921,76500000.0
2005-09-30 06:27:00,0.69215,0.69241,0.6921,0.69224,169799997.0
2005-09-30 06:28:00,0.69221,0.69246,0.69213,0.69246,84600000.0
2005-09-30 06:29:00,0.69246,0.69246,0.69207,0.69223,124000001.0
2005-09-30 06:30:00,0.69247,0.69247,0.69201,0.69227,152300000.0
2005-09-30 06:31:00,0.69235,0.69245,0.69206,0.69227,114799999.0
2005-09-30 06:32:00,0.69198,0.69229,0.69187,0.69226,97800000.0
2005-09-30 06:33:00,0.6919,0.69223,0.69182,0.69197,77399999.0
2005-09-30 06:34:00,0.69211,0.69239,0.69202,0.69214,107499998.0
2005-09-30 06:35:00,0.69204,0.69217,0.69192,0.69217,44300000.0
2005-09-30 06:36:00,0.69217,0.69232,0.6919,0.69201,106200000.0
2005-09-30 06:37:00,0.69207,0.69223,0.69203,0.69223,128700001.0
2005-09-30 06:38:00,0.69214,0.69224,0.69207,0.69207,79000001.0
2005-09-30 06:39:00,0.69217,0.69224,0.69215,0.69219,110600001.0
2005-09-30 06:40:00,0.69198,0.69216,0.69184,0.69184,74300000.0
2005-09-30 06:41:00,0.69182,0.69222,0.69177,0.69202,151900000.0
2005-09-30 06:42:00,0.692,0.69218,0.69172,0.69215,104099998.0
2005-09-30 06:43:00,0.69203,0.69212,0.69192,0.692,149599999.0
2005-09-30 06:44:00,0.69215,0.69225,0.69189,0.69203,165999997.0
2005-09-30 06:45:00,0.692,0.69223,0.69198,0.69217,170900000.0
2005-09-30 06:46:00,0.69203,0.69212,0.69179,0.69207,82900000.0
2005-09-30 06:47:00,0.69205,0.69217,0.69185,0.69185,108600000.0
2005-09-30 06:48:00,0.69175,0.69218,0.69174,0.69191,121000002.0
2005-09-30 06:49:00,0.69201,0.69209,0.69187,0.69207,82699999.0
2005-09-30 06:50:00,0.69222,0.69226,0.6919,0.69205,84500000.0
2005-09-30 06:51:00,0.69216,0.69231,0.69208,0.69224,100200000.0
2005-09-30 06:52:00,0.69208,0.69217,0.69187,0.69189,133399999.0
2005-09-30 06:53:00,0.69184,0.69209,0.69178,0.69187,130599998.0
2005-09-30 06:54:00,0.69191,0.69201,0.69175,0.69198,161399998.0
2005-09-30 06:55:00,0.69189,0.69201,0.69178,0.6918,124600000.0
2005-09-30 06:56:00,0.69209,0.69209,0.69176,0.6918,85699999.0
2005-09-30 06:57:00,0.69186,0.69215,0.69178,0.69215,130499999.0
2005-09-30 06:58:00,0.69188,0.6922,0.69185,0.692,93200000.0
2005-09-30 06:59:00,0.69192,0.69196,0.69182,0.69193,164800001.0
2005-09-30 07:00:00,0.69196,0.69197,0.69187,0.69194,88199999.0
2005-09-30 07:01:00,0.6919,0.69206,0.6917,0.69191,110800000.0
2005-09-30 07:02:00,0.69186,0.69209,0.6917,0.69205,142000003.0
2005-09-30 07:03:00,0.69219,0.69223,0.69185,0.69198,46900000.0
2005-09-30 07:04:00,0.6919,0.69205,0.69174,0.69195,68999999.0
2005-09-30 07:05:00,0.69181,0.69214,0.69172,0.69207,99199998.0
2005-09-30 07:06:00,0.69193,0.69222,0.69187,0.69217,99600000.0
2005-09-30 07:07:00,0.69212,0.69212,0.69188,0.69192,108700001.0
2005-09-30 07:08:00,0.69204,0.69207,0.69183,0.69185,92800000.0
2005-09-30 07:09:00,0.69197,0.69222,0.6919,0.69216,123000004.0
2005-09-30 07:10:00,0.69201,0.69201,0.69181,0.69185,67199999.0
2005-09-30 07:11:00,0.69192,0.69192,0.69165,0.69183,165000000.0
2005-09-30 07:12:00,0.69192,0.69206,0.69169,0.69179,122600001.0
2005-09-30 07:13:00,0.69197,0.69211,0.69192,0.69192,94000000.0
2005-09-30 07:14:00,0.69174,0.6919,0.69165,0.69186,141299999.0
2005-09-30 07:15:00,0.69196,0.69214,0.69168,0.69199,97299999.0
2005-09-30 07:16:00,0.69186,0.69195,0.69174,0.69184,134300003.0
2005-09-30 07:17:00,0.6919,0.69204,0.69187,0.692,95900001.0
2005-09-30 07:18:00,0.69193,0.6923,0.69185,0.69217,130700000.0
2005-09-30 07:19:00,0.69201,0.69213,0.69184,0.69196,108399999.0
2005-09-30 07:20:00,0.69201,0.69212,0.69181,0.69201,99400000.0
2005-09-30 07:21:00,0.69199,0.69209,0.69182,0.69187,63500000.0
2005-09-30 07:22:00,0.69171,0.69206,0.69171,0.69204,101399999.0
2005-09-30 07:23:00,0.69189,0.69203,0.69162,0.69175,108900002.0
2005-09-30 07:24:00,0.69163,0.69203,0.69163,0.69178,87000000.0
2005-09-30 07:25:00,0.69176,0.69201,0.69157,0.69182,93700001.0
2005-09-30 07:26:00,0.69152,0.69171,0.69147,0.69147,65400000.0
2005-09-30 07:27:00,0.69153,0.69169,0.69151,0.69169,82700000.0
2005-09-30 07:28:00,0.69176,0.69183,0.69142,0.69175,147000000.0
2005-09-30 07:29:00,0.69168,0.69191,0.69148,0.69164,92600002.0
2005-09-30 07:30:00,0.69148,0.69195,0.69142,0.69178,77400000.0
2005-09-30 07:31:00,0.69163,0.69182,0.69151,0.69182,83399999.0
2005-09-30 07:32:00,0.69178,0.69185,0.69164,0.69172,91400000.0
2005-09-30 07:33:00,0.6918,0.69183,0.69162,0.6917,100500002.0
2005-09-30 07:34:00,0.69165,0.69181,0.69145,0.69158,82000000.0
2005-09-30 07:35:00,0.6915,0.69188,0.6915,0.69181,67000000.0
2005-09-30 07:36:00,0.69159,0.69171,0.69145,0.69145,103899999.0
2005-09-30 07:37:00,0.69158,0.69174,0.69141,0.69157,131799998.0
2005-09-30 07:38:00,0.69164,0.69175,0.69155,0.69165,123999998.0
2005-09-30 07:39:00,0.69175,0.69175,0.69135,0.6916,68800000.0
2005-09-30 07:40:00,0.69157,0.6918,0.69141,0.69171,120399999.0
2005-09-30 07:41:00,0.69159,0.69195,0.69146,0.6919,90900000.0
2005-09-30 07:42:00,0.69169,0.69191,0.69157,0.69191,142200000.0
2005-09-30 07:43:00,0.69209,0.69209,0.69155,0.69155,151200001.0
2005-09-30 07:44:00,0.69179,0.69189,0.69171,0.69182,104199996.0
2005-09-30 07:45:00,0.69189,0.69201,0.69158,0.69158,159299999.0
2005-09-30 07:46:00,0.69185,0.69198,0.6915,0.6917,144399999.0
2005-09-30 07:47:00,0.69187,0.69201,0.69173,0.69182,88000000.0
2005-09-30 07:48:00,0.69185,0.69186,0.69151,0.69179,141999999.0
2005-09-30 07:49:00,0.6917,0.69203,0.69162,0.69183,126299999.0
2005-09-30 07:50:00,0.6918,0.69192,0.69145,0.69159,77100000.0
2005-09-30 07:51:00,0.69175,0.69191,0.69156,0.69188,148900001.0
2005-09-30 07:52:00,0.69209,0.69212,0.69186,0.692,108299999.0
2005-09-30 07:53:00,0.69221,0.69239,0.69179,0.69203,140299999.0
2005-09-30 07:54:00,0.69195,0.69226,0.69179,0.69179,133999999.0
2005-09-30 07:55:00,0.692,0.69211,0.69182,0.69191,122199999.0
2005-09-30 07:56:00,0.69204,0.69213,0.69187,0.69205,120400001.0
2005-09-30 07:57:00,0.69208,0.69243,0.69201,0.69233,87400000.0
2005-09-30 07:58:00,0.6921,0.69248,0.69193,0.69236,163800004.0
2005-09-30 07:59:00,0.692,0.69207,0.69185,0.69203,116000000.0
2005-09-30 08:00:00,0.69203,0.69218,0.69164,0.69166,65300000.0
2005-09-30 08:01:00,0.69183,0.69201,0.69172,0.692,62700000.0
2005-09-30 08:02:00,0.69217,0.69229,0.69188,0.69201,95500000.0
2005-09-30 08:03:00,0.69208,0.69225,0.69198,0.69209,78100000.0
2005-09-30 08:04:00,0.69216,0.69228,0.69172,0.69177,139800000.0
2005-09-30 08:05:00,0.69191,0.69216,0.69177,0.69177,81000002.0
2005-09-30 08:06:00,0.69204,0.69222,0.69186,0.6921,132400000.0
2005-09-30 08:07:00,0.69212,0.69232,0.69201,0.69217,74499999.0
2005-09-30 08:08:00,0.69219,0.69231,0.69189,0.69231,111700000.0
2005-09-30 08:09:00,0.69221,0.69247,0.69214,0.69232,101500000.0
2005-09-30 08:10:00,0.69211,0.69245,0.69208,0.69214,108200000.0
2005-09-30 08:11:00,0.69221,0.69256,0.69221,0.69236,83699999.0
2005-09-30 08:12:00,0.69235,0.69264,0.69235,0.69251,146900001.0
2005-09-30 08:13:00,0.69254,0.69265,0.69227,0.69227,127900000.0
2005-09-30 08:14:00,0.69216,0.69267,0.69213,0.69228,117900000.0
2005-09-30 08:15:00,0.69239,0.69241,0.69216,0.6923,81400000.0
2005-09-30 08:16:00,0.69227,0.69237,0.69213,0.69223,115200000.0
2005-09-30 08:17:00,0.69229,0.69254,0.69213,0.69218,100500000.0
2005-09-30 08:18:00,0.69241,0.69264,0.69231,0.69244,88000001.0
2005-09-30 08:19:00,0.69237,0.69241,0.69217,0.69225,87600000.0
2005-09-30 08:20:00,0.69232,0.69236,0.69205,0.69205,176899998.0
2005-09-30 08:21:00,0.69218,0.69232,0.69198,0.69219,113699998.0
2005-09-30 08:22:00,0.69213,0.69216,0.69179,0.69179,134000002.0
2005-09-30 08:23:00,0.69214,0.69218,0.69176,0.69181,122000000.0
2005-09-30 08:24:00,0.69222,0.69232,0.6918,0.692,116100000.0
2005-09-30 08:25:00,0.69181,0.69211,0.69181,0.69209,74000000.0
2005-09-30 08:26:00,0.692,0.69209,0.69185,0.69191,129000001.0
2005-09-30 08:27:00,0.69216,0.69229,0.69172,0.69215,156400000.0
2005-09-30 08:28:00,0.69203,0.69219,0.69177,0.69202,134100000.0
2005-09-30 08:29:00,0.69191,0.69204,0.69175,0.69188,75999998.0
2005-09-30 08:30:00,0.69176,0.69183,0.69153,0.69153,131499996.0
2005-09-30 08:31:00,0.69147,0.69191,0.69139,0.69163,174000000.0
2005-09-30 08:32:00,0.6919,0.69205,0.69144,0.69158,165000003.0
2005-09-30 08:33:00,0.69149,0.69191,0.69137,0.69176,79700000.0
2005-09-30 08:34:00,0.6919,0.6919,0.6915,0.69158,154700000.0
2005-09-30 08:35:00,0.69173,0.69177,0.69149,0.69164,139700002.0
2005-09-30 08:36:00,0.69168,0.69184,0.69129,0.6914,117900001.0
2005-09-30 08:37:00,0.69136,0.69179,0.69129,0.69158,187399998.0
2005-09-30 08:38:00,0.69145,0.69168,0.69137,0.69168,124199999.0
2005-09-30 08:39:00,0.69162,0.69176,0.69147,0.69165,141399998.0
2005-09-30 08:40:00,0.69198,0.69204,0.69148,0.69151,174900000.0
2005-09-30 08:41:00,0.69146,0.69192,0.69143,0.69157,156899999.0
2005-09-30 08:42:00,0.69198,0.6921,0.69165,0.69177,75400000.0
2005-09-30 08:43:00,0.69154,0.69195,0.69154,0.69167,119899999.0
2005-09-30 08:44:00,0.69186,0.69198,0.69173,0.69175,74300001.0
2005-09-30 08:45:00,0.69188,0.69204,0.69163,0.69173,78000000.0
2005-09-30 08:46:00,0.69186,0.69196,0.69155,0.69182,149100000.0
2005-09-30 08:47:00,0.692,0.6921,0.69167,0.69195,96300002.0
2005-09-30 08:48:00,0.69205,0.69209,0.69167,0.69177,86099999.0
2005-09-30 08:49:00,0.69162,0.69192,0.69155,0.69187,76900000.0
2005-09-30 08:50:00,0.69168,0.69176,0.69154,0.69173,76500000.0
2005-09-30 08:51:00,0.69174,0.69196,0.69166,0.69181,128399999.0
2005-09-30 08:52:00,0.69171,0.69188,0.69158,0.69158,74500000.0
2005-09-30 08:53:00,0.69161,0.6918,0.69152,0.69165,104599999.0
2005-09-30 08:54:00,0.69192,0.69192,0.6916,0.69174,98799999.0
2005-09-30 08:55:00,0.69187,0.69188,0.69161,0.69169,106700002.0
2005-09-30 08:56:00,0.69179,0.69179,0.69125,0.69152,61900000.0
2005-09-30 08:57:00,0.69171,0.69175,0.69142,0.69142,76200000.0
2005-09-30 08:58:00,0.69155,0.69165,0.69141,0.69159,113200000.0
2005-09-30 08:59:00,0.69154,0.69169,0.69136,0.69163,71400000.0
2005-09-30 09:00:00,0.69129,0.69163,0.69119,0.69155,75399998.0
2005-09-30 09:01:00,0.69148,0.69152,0.69126,0.69142,111100000.0
2005-09-30 09:02:00,0.69124,0.69148,0.69113,0.69133,100700000.0
2005-09-30 09:03:00,0.6912,0.69134,0.69111,0.69127,62700001.0
2005-09-30 09:04:00,0.69118,0.69126,0.69095,0.69113,176300003.0
2005-09-30 09:05:00,0.69111,0.69142,0.69075,0.69128,106000001.0
2005-09-30 09:06:00,0.6909,0.69135,0.6909,0.6912,108499999.0
2005-09-30 09:07:00,0.69103,0.6915,0.69103,0.69117,99300001.0
2005-09-30 09:08:00,0.69113,0.69129,0.6909,0.69125,94099998.0
2005-09-30 09:09:00,0.69126,0.69131,0.69105,0.6912,119600001.0
2005-09-30 09:10:00,0.69114,0.69152,0.69092,0.69143,93999998.0
2005-09-30 09:11:00,0.69141,0.69147,0.691,0.69123,97600000.0
2005-09-30 09:12:00,0.69103,0.69129,0.69094,0.69123,99500000.0
2005-09-30 09:13:00,0.69125,0.69154,0.69112,0.69151,64300000.0
2005-09-30 09:14:00,0.69137,0.69137,0.69085,0.69096,108700001.0
2005-09-30 09:15:00,0.69117,0.69131,0.69092,0.69092,71400000.0
2005-09-30 09:16:00,0.69106,0.69129,0.69106,0.69124,163500001.0
2005-09-30 09:17:00,0.69105,0.69141,0.69105,0.69119,160600001.0
2005-09-30 09:18:00,0.69137,0.69149,0.69102,0.69116,66800000.0
2005-09-30 09:19:00,0.69127,0.69148,0.69114,0.6913,52500000.0
2005-09-30 09:20:00,0.69119,0.69142,0.69108,0.6914,76200000.0
2005-09-30 09:21:00,0.69122,0.69136,0.69086,0.69087,150700000.0
2005-09-30 09:22:00,0.69087,0.69101,0.69078,0.69078,71799999.0
2005-09-30 09:23:00,0.69077,0.69123,0.69064,0.69086,115400003.0
2005-09-30 09:24:00,0.69064,0.69082,0.6904,0.69063,69100000.0
2005-09-30 09:25:00,0.69056,0.69056,0.69019,0.69031,137399999.0
2005-09-30 09:26:00,0.69029,0.69044,0.68989,0.69003,141200003.0
2005-09-30 09:27:00,0.69017,0.69022,0.68936,0.68946,99199998.0
2005-09-30 09:28:00,0.68953,0.68969,0.68936,0.68939,65300001.0
2005-09-30 09:29:00,0.68989,0.68997,0.68938,0.68948,111399999.0
2005-09-30 09:30:00,0.68951,0.68992,0.68943,0.68984,96600000.0
2005-09-30 09:31:00,0.68921,0.68995,0.68921,0.68995,111000000.0
2005-09-30 09:32:00,0.68993,0.68993,0.68945,0.68945,79200000.0
2005-09-30 09:33:00,0.68962,0.68987,0.68962,0.68987,110800001.0
2005-09-30 09:34:00,0.68984,0.69005,0.68958,0.6898,39000000.0
2005-09-30 09:35:00,0.68972,0.69017,0.68972,0.69017,130200002.0
2005-09-30 09:36:00,0.68966,0.69016,0.68945,0.68965,127499999.0
2005-09-30 09:37:00,0.68962,0.68999,0.68955,0.68999,151600002.0
2005-09-30 09:38:00,0.68988,0.69001,0.68964,0.68984,83500001.0
2005-09-30 09:39:00,0.6897,0.69002,0.68961,0.68968,77999999.0
2005-09-30 09:40:00,0.68975,0.69,0.68974,0.68985,71600001.0
2005-09-30 09:41:00,0.69009,0.69018,0.68968,0.68974,109300000.0
2005-09-30 09:42:00,0.69009,0.69022,0.6898,0.6898,83100000.0
2005-09-30 09:43:00,0.68992,0.6901,0.68966,0.68967,105600000.0
2005-09-30 09:44:00,0.68978,0.69011,0.68965,0.68995,106699999.0
2005-09-30 09:45:00,0.69013,0.69015,0.6899,0.69006,90100000.0
2005-09-30 09:46:00,0.69015,0.69033,0.6899,0.68999,110099999.0
2005-09-30 09:47:00,0.68978,0.69007,0.6896,0.68979,70300000.0
2005-09-30 09:48:00,0.68971,0.69018,0.68971,0.6901,80199999.0
2005-09-30 09:49:00,0.68993,0.6903,0.6898,0.69014,89500000.0
2005-09-30 09:50:00,0.69013,0.69028,0.68983,0.68996,92500000.0
2005-09-30 09:51:00,0.69021,0.6903,0.68999,0.69005,138800001.0
2005-09-30 09:52:00,0.68998,0.69045,0.68998,0.6903,107500000.0
2005-09-30 09:53:00,0.69036,0.69048,0.69004,0.69048,103700000.0
2005-09-30 09:54:00,0.69042,0.69042,0.68997,0.69002,71700000.0
2005-09-30 09:55:00,0.69003,0.69057,0.69003,0.69043,58099999.0
2005-09-30 09:56:00,0.69022,0.69056,0.69007,0.69016,139800000.0
2005-09-30 09:57:00,0.69035,0.69055,0.69021,0.69055,66100000.0
2005-09-30 09:58:00,0.69048,0.69076,0.69038,0.69065,129100000.0
2005-09-30 09:59:00,0.69043,0.69071,0.69036,0.69039,111500001.0
2005-09-30 10:00:00,0.69044,0.6906,0.69035,0.69039,156299999.0
2005-09-30 10:01:00,0.69054,0.69077,0.69023,0.69023,82999999.0
2005-09-30 10:02:00,0.69055,0.69077,0.69034,0.69042,90300000.0
2005-09-30 10:03:00,0.69081,0.69081,0.69048,0.69063,105599999.0
2005-09-30 10:04:00,0.69079,0.69079,0.69022,0.69035,126599999.0
2005-09-30 10:05:00,0.69024,0.6904,0.69008,0.69008,86900000.0
2005-09-30 10:06:00,0.69029,0.69056,0.69023,0.69056,82500000.0
2005-09-30 10:07:00,0.6905,0.6906,0.69012,0.69025,147900000.0
2005-09-30 10:08:00,0.69039,0.6906,0.6903,0.6906,161800002.0
2005-09-30 10:09:00,0.69023,0.6905,0.6902,0.69029,145999999.0
2005-09-30 10:10:00,0.69031,0.69049,0.69017,0.69047,140800001.0
2005-09-30 10:11:00,0.69039,0.69072,0.69031,0.69068,104900000.0
2005-09-30 10:12:00,0.69055,0.69103,0.69042,0.691,137300001.0
2005-09-30 10:13:00,0.6907,0.69121,0.69063,0.69107,115800001.0
2005-09-30 10:14:00,0.69112,0.69113,0.69072,0.69087,79000000.0
2005-09-30 10:15:00,0.69089,0.69102,0.69059,0.6909,93200000.0
2005-09-30 10:16:00,0.69081,0.69109,0.69065,0.69075,120200000.0
2005-09-30 10:17:00,0.69078,0.69113,0.69063,0.69092,128199999.0
2005-09-30 10:18:00,0.69068,0.69099,0.69064,0.69069,124699999.0
2005-09-30 10:19:00,0.69072,0.69105,0.69067,0.69093,158300001.0
2005-09-30 10:20:00,0.69062,0.69085,0.69054,0.69068,67400000.0
2005-09-30 10:21:00,0.69087,0.69095,0.69047,0.69089,114100000.0
2005-09-30 10:22:00,0.6909,0.69117,0.69058,0.69078,114699998.0
2005-09-30 10:23:00,0.69068,0.69089,0.69044,0.69082,117800000.0
2005-09-30 10:24:00,0.6908,0.69096,0.69065,0.69077,98399999.0
2005-09-30 10:25:00,0.69073,0.69131,0.69072,0.69096,122700000.0
2005-09-30 10:26:00,0.6907,0.69126,0.69045,0.69097,152500000.0
2005-09-30 10:27:00,0.69117,0.69134,0.69085,0.69125,121699999.0
2005-09-30 10:28:00,0.69147,0.69147,0.69092,0.6912,109700000.0
2005-09-30 10:29:00,0.69119,0.69139,0.69094,0.69136,134600000.0
2005-09-30 10:30:00,0.69145,0.69146,0.69114,0.69135,137400001.0
2005-09-30 10:31:00,0.6912,0.69159,0.6911,0.69158,74200000.0
2005-09-30 10:32:00,0.69135,0.69138,0.69078,0.69078,103300000.0
2005-09-30 10:33:00,0.69084,0.69118,0.69082,0.69107,82200001.0
2005-09-30 10:34:00,0.6914,0.69155,0.6909,0.69131,91700000.0
2005-09-30 10:35:00,0.69122,0.69128,0.69071,0.69081,186600000.0
2005-09-30 10:36:00,0.69101,0.6911,0.69081,0.69096,144800000.0
2005-09-30 10:37:00,0.69091,0.69136,0.69091,0.69111,118599999.0
2005-09-30 10:38:00,0.6911,0.69131,0.6909,0.6911,148599999.0
2005-09-30 10:39:00,0.69082,0.69123,0.69082,0.69096,105599998.0
2005-09-30 10:40:00,0.6908,0.69117,0.69061,0.69104,71000000.0
2005-09-30 10:41:00,0.69068,0.69079,0.69043,0.69043,94299999.0
2005-09-30 10:42:00,0.69088,0.69088,0.69035,0.69053,42900001.0
2005-09-30 10:43:00,0.69057,0.69064,0.69013,0.69016,93600000.0
2005-09-30 10:44:00,0.69039,0.69051,0.69024,0.69041,84700001.0
2005-09-30 10:45:00,0.69061,0.69067,0.69031,0.69067,95800000.0
2005-09-30 10:46:00,0.69071,0.69079,0.69024,0.69056,111199998.0
2005-09-30 10:47:00,0.69052,0.69071,0.69026,0.69057,148499999.0
2005-09-30 10:48:00,0.69028,0.69062,0.6902,0.69039,144900001.0
2005-09-30 10:49:00,0.69045,0.69055,0.69009,0.69009,81700001.0
2005-09-30 10:50:00,0.69031,0.69043,0.69009,0.69011,52200000.0
2005-09-30 10:51:00,0.69024,0.6904,0.6898,0.69031,94600000.0
2005-09-30 10:52:00,0.69019,0.69031,0.68986,0.68995,106600001.0
2005-09-30 10:53:00,0.68998,0.69047,0.68988,0.69035,76899999.0
2005-09-30 10:54:00,0.69001,0.69017,0.6899,0.6901,51600000.0
2005-09-30 10:55:00,0.69019,0.69023,0.68977,0.68988,89300000.0
2005-09-30 10:56:00,0.68988,0.68995,0.68956,0.6897,93299999.0
2005-09-30 10:57:00,0.68979,0.68989,0.6895,0.68956,58399999.0
2005-09-30 10:58:00,0.68964,0.68964,0.68928,0.68948,117799999.0
2005-09-30 10:59:00,0.68949,0.68962,0.68895,0.68909,91799998.0
2005-09-30 11:00:00,0.68903,0.68936,0.68893,0.68893,113100001.0
2005-09-30 11:01:00,0.68895,0.68977,0.68893,0.68977,79600001.0
2005-09-30 11:02:00,0.68953,0.68982,0.68926,0.68981,116099999.0
2005-09-30 11:03:00,0.68948,0.69002,0.68948,0.68987,137999999.0
2005-09-30 11:04:00,0.68964,0.68986,0.68947,0.68957,145399999.0
2005-09-30 11:05:00,0.68955,0.68964,0.68935,0.68935,73399999.0
2005-09-30 11:06:00,0.68934,0.68947,0.68919,0.68932,83800001.0
2005-09-30 11:07:00,0.68903,0.68948,0.689,0.68948,69100000.0
2005-09-30 11:08:00,0.68932,0.68958,0.68914,0.68925,129299999.0
2005-09-30 11:09:00,0.68921,0.68933,0.68902,0.68926,105600001.0
2005-09-30 11:10:00,0.68886,0.68941,0.68882,0.68936,63700000.0
2005-09-30 11:11:00,0.68922,0.6894,0.68909,0.6892,130500001.0
2005-09-30 11:12:00,0.68916,0.6893,0.68902,0.6892,67100000.0
2005-09-30 11:13:00,0.68917,0.6895,0.689,0.689,132000001.0
2005-09-30 11:14:00,0.68909,0.68941,0.68896,0.68899,101600000.0
2005-09-30 11:15:00,0.68919,0.68946,0.68908,0.68946,95699999.0
2005-09-30 11:16:00,0.68957,0.68957,0.68907,0.68913,98600000.0
2005-09-30 11:17:00,0.68903,0.68945,0.68897,0.68938,85800000.0
2005-09-30 11:18:00,0.6895,0.68957,0.68897,0.68953,173700002.0
2005-09-30 11:19:00,0.68915,0.68951,0.68915,0.68951,140199999.0
2005-09-30 11:20:00,0.68941,0.6896,0.68921,0.68925,103500000.0
2005-09-30 11:21:00,0.68944,0.68961,0.68917,0.6892,126100000.0
2005-09-30 11:22:00,0.68957,0.68965,0.68929,0.68949,108999999.0
2005-09-30 11:23:00,0.68971,0.68971,0.6892,0.6892,86499999.0
2005-09-30 11:24:00,0.68928,0.68982,0.68928,0.68951,79000000.0
2005-09-30 11:25:00,0.68935,0.6897,0.68928,0.68957,121199999.0
2005-09-30 11:26:00,0.68951,0.68967,0.68942,0.68944,61899999.0
2005-09-30 11:27:00,0.68966,0.68989,0.6896,0.68989,82500000.0
2005-09-30 11:28:00,0.68991,0.68993,0.68956,0.68965,59500000.0
2005-09-30 11:29:00,0.6898,0.68997,0.68963,0.68963,93200000.0
2005-09-30 11:30:00,0.68984,0.68996,0.68974,0.68989,119299998.0
2005-09-30 11:31:00,0.68991,0.68991,0.68967,0.68968,123299999.0
2005-09-30 11:32:00,0.68985,0.69,0.68969,0.68991,130399999.0
2005-09-30 11:33:00,0.69002,0.69032,0.68992,0.69032,126800001.0
2005-09-30 11:34:00,0.69024,0.69049,0.68994,0.69039,128800002.0
2005-09-30 11:35:00,0.69015,0.69034,0.68995,0.6903,108900001.0
2005-09-30 11:36:00,0.69034,0.69034,0.68986,0.68995,115800001.0
2005-09-30 11:37:00,0.69024,0.69027,0.68999,0.69012,101700000.0
2005-09-30 11:38:00,0.69007,0.69031,0.68982,0.69031,117900002.0
2005-09-30 11:39:00,0.69021,0.69051,0.69009,0.69018,138000001.0
2005-09-30 11:40:00,0.69036,0.69061,0.69035,0.69047,63500000.0
2005-09-30 11:41:00,0.69044,0.69063,0.69018,0.6902,119000000.0
2005-09-30 11:42:00,0.69021,0.69048,0.6901,0.69028,135699999.0
2005-09-30 11:43:00,0.69016,0.69051,0.69016,0.69024,81200000.0
2005-09-30 11:44:00,0.69035,0.69041,0.68994,0.69024,122099999.0
2005-09-30 11:45:00,0.69037,0.69045,0.6901,0.6901,62700000.0
2005-09-30 11:46:00,0.69031,0.69047,0.69002,0.69018,126199998.0
2005-09-30 11:47:00,0.69019,0.69057,0.69012,0.69039,116900003.0
2005-09-30 11:48:00,0.69027,0.69042,0.6901,0.69015,109000000.0
2005-09-30 11:49:00,0.68995,0.69019,0.68968,0.69019,127300000.0
2005-09-30 11:50:00,0.69007,0.6902,0.68991,0.69,86700000.0
2005-09-30 11:51:00,0.6901,0.69042,0.69001,0.69034,95700000.0
2005-09-30 11:52:00,0.69024,0.69024,0.68997,0.69001,79100000.0
2005-09-30 11:53:00,0.68992,0.69029,0.68991,0.69029,125999999.0
2005-09-30 11:54:00,0.69045,0.69055,0.69007,0.69049,89199999.0
2005-09-30 11:55:00,0.69047,0.69054,0.69018,0.6902,124000001.0
2005-09-30 11:56:00,0.69035,0.6906,0.69035,0.69052,84399999.0
2005-09-30 11:57:00,0.69055,0.69061,0.69032,0.69032,75000000.0
2005-09-30 11:58:00,0.69023,0.69075,0.69023,0.69047,160399999.0
2005-09-30 11:59:00,0.69033,0.69069,0.69033,0.69062,110000001.0
2005-09-30 12:00:00,0.69065,0.69065,0.69015,0.6903,132100000.0
2005-09-30 12:01:00,0.69015,0.69039,0.69004,0.69037,142200003.0
2005-09-30 12:02:00,0.69013,0.69046,0.69004,0.69045,113299999.0
2005-09-30 12:03:00,0.69014,0.69029,0.68997,0.69004,82399998.0
2005-09-30 12:04:00,0.69024,0.69026,0.6899,0.69005,105199999.0
2005-09-30 12:05:00,0.69004,0.69019,0.68989,0.68996,133600000.0
2005-09-30 12:06:00,0.68988,0.69019,0.68988,0.6901,100800000.0
2005-09-30 12:07:00,0.6902,0.69033,0.69007,0.69007,121699997.0
2005-09-30 12:08:00,0.69007,0.69026,0.68997,0.69004,90900000.0
2005-09-30 12:09:00,0.69008,0.69045,0.68995,0.6903,151500000.0
2005-09-30 12:10:00,0.69015,0.69039,0.68996,0.69039,57100000.0
2005-09-30 12:11:00,0.69046,0.69053,0.69017,0.69028,148799999.0
2005-09-30 12:12:00,0.69019,0.69042,0.69013,0.69017,118099999.0
2005-09-30 12:13:00,0.69025,0.69044,0.69017,0.69017,93999999.0
2005-09-30 12:14:00,0.69013,0.69062,0.69013,0.69043,96900000.0
2005-09-30 12:15:00,0.69049,0.69069,0.69023,0.69044,83599999.0
2005-09-30 12:16:00,0.69044,0.69044,0.69021,0.69029,25500000.0
2005-09-30 12:17:00,0.69011,0.69036,0.68996,0.69023,83299999.0
2005-09-30 12:18:00,0.69014,0.69017,0.68983,0.69009,113399998.0
2005-09-30 12:19:00,0.69013,0.69034,0.68996,0.6901,59500000.0
2005-09-30 12:20:00,0.69044,0.69044,0.69003,0.69017,139699999.0
2005-09-30 12:21:00,0.69019,0.69039,0.68991,0.69006,122100003.0
2005-09-30 12:22:00,0.69025,0.69043,0.6901,0.69033,81299999.0
2005-09-30 12:23:00,0.69004,0.69043,0.69004,0.69043,61800000.0
2005-09-30 12:24:00,0.69029,0.69046,0.69029,0.69035,82000000.0
2005-09-30 12:25:00,0.69055,0.6906,0.6902,0.69049,108599999.0
2005-09-30 12:26:00,0.69023,0.69064,0.69012,0.69045,102800002.0
2005-09-30 12:27:00,0.69062,0.69063,0.69025,0.69025,77200000.0
2005-09-30 12:28:00,0.69036,0.69089,0.69036,0.6908,117699999.0
2005-09-30 12:29:00,0.69073,0.69079,0.69045,0.69053,48800000.0
2005-09-30 12:30:00,0.69071,0.69075,0.69037,0.69037,111200001.0
2005-09-30 12:31:00,0.69034,0.69071,0.69013,0.69039,136400000.0
2005-09-30 12:32:00,0.69039,0.69077,0.69028,0.69066,117799999.0
2005-09-30 12:33:00,0.69076,0.6909,0.69054,0.69078,155500000.0
2005-09-30 12:34:00,0.6909,0.69106,0.69062,0.69095,133900001.0
2005-09-30 12:35:00,0.6909,0.69103,0.69059,0.69093,120000000.0
2005-09-30 12:36:00,0.69056,0.69101,0.69056,0.69079,120899998.0
2005-09-30 12:37:00,0.6908,0.69111,0.6908,0.69097,116099999.0
2005-09-30 12:38:00,0.69083,0.69101,0.69065,0.69097,80200001.0
2005-09-30 12:39:00,0.69098,0.69115,0.6909,0.69115,96499998.0
2005-09-30 12:40:00,0.69105,0.69129,0.69091,0.69124,128399999.0
2005-09-30 12:41:00,0.69121,0.69125,0.69075,0.69094,89099999.0
2005-09-30 12:42:00,0.6908,0.6913,0.69075,0.69103,81200000.0
2005-09-30 12:43:00,0.69109,0.69109,0.69074,0.69079,73500000.0
2005-09-30 12:44:00,0.69074,0.69111,0.69068,0.69109,78900000.0
2005-09-30 12:45:00,0.69087,0.69092,0.69071,0.69075,147200000.0
2005-09-30 12:46:00,0.69072,0.69114,0.69072,0.69084,133599999.0
2005-09-30 12:47:00,0.69068,0.69121,0.69068,0.69105,105200000.0
2005-09-30 12:48:00,0.69096,0.69103,0.69081,0.691,119100002.0
2005-09-30 12:49:00,0.691,0.69111,0.6907,0.6908,125800001.0
2005-09-30 12:50:00,0.69068,0.69091,0.69065,0.69069,133700002.0
2005-09-30 12:51:00,0.69091,0.69112,0.69065,0.69093,96700000.0
2005-09-30 12:52:00,0.6909,0.69105,0.69051,0.69077,77200001.0
2005-09-30 12:53:00,0.69086,0.69114,0.69085,0.69102,94999999.0
2005-09-30 12:54:00,0.69114,0.69114,0.69065,0.69099,111899999.0
2005-09-30 12:55:00,0.69106,0.6912,0.69087,0.69098,104200000.0
2005-09-30 12:56:00,0.6909,0.69109,0.69072,0.69108,137000000.0
2005-09-30 12:57:00,0.6909,0.69098,0.69058,0.6909,107600000.0
2005-09-30 12:58:00,0.69086,0.691,0.69072,0.691,90900000.0
2005-09-30 12:59:00,0.69096,0.69096,0.69063,0.69067,61900000.0
2005-09-30 13:00:00,0.69086,0.69099,0.69069,0.6908,130999998.0
2005-09-30 13:01:00,0.69105,0.69105,0.69082,0.69096,135200002.0
2005-09-30 13:02:00,0.69096,0.69112,0.69077,0.69112,115800000.0
2005-09-30 13:03:00,0.69111,0.69117,0.69069,0.69074,116700001.0
2005-09-30 13:04:00,0.69076,0.69095,0.69076,0.69091,161599997.0
2005-09-30 13:05:00,0.69068,0.69112,0.69068,0.69102,115500000.0
2005-09-30 13:06:00,0.6908,0.69099,0.6906,0.69099,63700000.0
2005-09-30 13:07:00,0.69094,0.69118,0.69075,0.69091,98899999.0
2005-09-30 13:08:00,0.69071,0.69126,0.69071,0.69071,124100001.0
2005-09-30 13:09:00,0.69091,0.69147,0.69087,0.69126,68500000.0
2005-09-30 13:10:00,0.69113,0.69143,0.6911,0.69128,92500000.0
2005-09-30 13:11:00,0.69105,0.69144,0.69104,0.69132,67700000.0
2005-09-30 13:12:00,0.69121,0.69133,0.69111,0.69124,94500000.0
2005-09-30 13:13:00,0.6912,0.69122,0.69101,0.69119,129099998.0
2005-09-30 13:14:00,0.69134,0.69144,0.69112,0.69135,75699998.0
2005-09-30 13:15:00,0.69113,0.69145,0.69099,0.69145,102000000.0
2005-09-30 13:16:00,0.69115,0.69122,0.69093,0.69093,91600000.0
2005-09-30 13:17:00,0.69102,0.69118,0.69078,0.69078,62100000.0
2005-09-30 13:18:00,0.69094,0.69109,0.69079,0.69079,56000000.0
2005-09-30 13:19:00,0.69109,0.69109,0.69065,0.69099,168200000.0
2005-09-30 13:20:00,0.69058,0.69096,0.69045,0.69063,120199999.0
2005-09-30 13:21:00,0.69073,0.69089,0.69056,0.69065,132399998.0
2005-09-30 13:22:00,0.69067,0.6909,0.69056,0.69078,117199999.0
2005-09-30 13:23:00,0.69076,0.69101,0.69056,0.69097,127799999.0
2005-09-30 13:24:00,0.69081,0.69082,0.69047,0.69058,113999998.0
2005-09-30 13:25:00,0.69091,0.69108,0.69082,0.69106,120200001.0
2005-09-30 13:26:00,0.691,0.69106,0.69073,0.69092,87700001.0
2005-09-30 13:27:00,0.69078,0.69105,0.69069,0.69074,163599999.0
2005-09-30 13:28:00,0.69091,0.69111,0.69081,0.69085,82699999.0
2005-09-30 13:29:00,0.69082,0.69102,0.69075,0.69076,143500002.0
2005-09-30 13:30:00,0.69095,0.69116,0.69085,0.69108,115499998.0
2005-09-30 13:31:00,0.69122,0.69122,0.69094,0.69101,111799999.0
2005-09-30 13:32:00,0.69106,0.69127,0.69092,0.69123,65299999.0
2005-09-30 13:33:00,0.69095,0.69144,0.69089,0.69143,103600001.0
2005-09-30 13:34:00,0.69105,0.69149,0.691,0.69143,132300000.0
2005-09-30 13:35:00,0.69132,0.69144,0.69101,0.69122,90199999.0
2005-09-30 13:36:00,0.69132,0.69132,0.69081,0.69087,107400000.0
2005-09-30 13:37:00,0.69117,0.69131,0.69076,0.69087,81500001.0
2005-09-30 13:38:00,0.6909,0.69105,0.69081,0.69093,98200000.0
2005-09-30 13:39:00,0.69073,0.6913,0.69073,0.6913,68300001.0
2005-09-30 13:40:00,0.69116,0.69116,0.69089,0.69107,50499999.0
2005-09-30 13:41:00,0.69095,0.69129,0.69094,0.69113,109100000.0
2005-09-30 13:42:00,0.69082,0.69099,0.69055,0.69059,105899998.0
2005-09-30 13:43:00,0.69089,0.691,0.69053,0.69068,68600000.0
2005-09-30 13:44:00,0.69066,0.69103,0.6904,0.6907,103000001.0
2005-09-30 13:45:00,0.69085,0.69113,0.69068,0.69113,103200000.0
2005-09-30 13:46:00,0.691,0.69117,0.69067,0.69067,72599999.0
2005-09-30 13:47:00,0.69078,0.69086,0.69067,0.69073,85700000.0
2005-09-30 13:48:00,0.69087,0.69087,0.6906,0.6906,99099998.0
2005-09-30 13:49:00,0.69073,0.69088,0.69054,0.69088,73800000.0
2005-09-30 13:50:00,0.69076,0.69088,0.69053,0.69057,150199999.0
2005-09-30 13:51:00,0.69065,0.69071,0.69047,0.69061,101100000.0
2005-09-30 13:52:00,0.69049,0.69073,0.69027,0.69058,71700000.0
2005-09-30 13:53:00,0.6904,0.69055,0.6903,0.69042,166900000.0
2005-09-30 13:54:00,0.69033,0.6906,0.69025,0.69053,68600000.0
2005-09-30 13:55:00,0.69058,0.69078,0.69035,0.69035,61300000.0
2005-09-30 13:56:00,0.69022,0.69082,0.69022,0.69065,107800001.0
2005-09-30 13:57:00,0.69081,0.69081,0.69038,0.69046,110200000.0
2005-09-30 13:58:00,0.69045,0.69059,0.69029,0.69059,118800000.0
2005-09-30 13:59:00,0.69042,0.69075,0.69025,0.69025,91900001.0
2005-09-30 14:00:00,0.69056,0.69071,0.6901,0.69034,125100000.0
2005-09-30 14:01:00,0.69042,0.69068,0.69036,0.69039,84099999.0
2005-09-30 14:02:00,0.69035,0.69061,0.69034,0.69036,154099999.0
2005-09-30 14:03:00,0.69072,0.6908,0.69038,0.69046,84599998.0
2005-09-30 14:04:00,0.69046,0.69073,0.69032,0.69073,86000001.0
2005-09-30 14:05:00,0.69067,0.69067,0.69034,0.69043,95199999.0
2005-09-30 14:06:00,0.69046,0.69051,0.69026,0.69031,143000003.0
2005-09-30 14:07:00,0.69023,0.69067,0.69018,0.69035,61500000.0
2005-09-30 14:08:00,0.69013,0.69056,0.69013,0.69056,141699999.0
2005-09-30 14:09:00,0.69053,0.69068,0.69041,0.69067,136200000.0
2005-09-30 14:10:00,0.6906,0.6908,0.69044,0.69065,75700000.0
2005-09-30 14:11:00,0.69046,0.69083,0.69036,0.69062,117700000.0
2005-09-30 14:12:00,0.69049,0.69084,0.69049,0.69077,112000001.0
2005-09-30 14:13:00,0.69087,0.69099,0.6905,0.69089,130799999.0
2005-09-30 14:14:00,0.69082,0.69091,0.69072,0.69072,109399999.0
2005-09-30 14:15:00,0.69071,0.69083,0.69047,0.6907,106400001.0
2005-09-30 14:16:00,0.69081,0.69098,0.6906,0.69063,115600000.0
2005-09-30 14:17:00,0.6907,0.69107,0.69063,0.69074,145100002.0
2005-09-30 14:18:00,0.69122,0.69127,0.69077,0.69087,125899999.0
2005-09-30 14:19:00,0.69105,0.6912,0.69082,0.69083,161100000.0
2005-09-30 14:20:00,0.69101,0.6912,0.69088,0.69088,107600000.0
2005-09-30 14:21:00,0.69083,0.69117,0.69078,0.69091,104899998.0
2005-09-30 14:22:00,0.69101,0.69125,0.69085,0.69124,108700000.0
2005-09-30 14:23:00,0.69092,0.69111,0.69079,0.69079,78500000.0
2005-09-30 14:24:00,0.6907,0.69121,0.6907,0.69105,74799999.0
2005-09-30 14:25:00,0.69102,0.6913,0.69089,0.6913,126899998.0
2005-09-30 14:26:00,0.69113,0.69113,0.69076,0.69093,70600000.0
2005-09-30 14:27:00,0.69085,0.69122,0.69076,0.69105,151400000.0
2005-09-30 14:28:00,0.69078,0.69118,0.69065,0.69115,76000000.0
2005-09-30 14:29:00,0.69115,0.69115,0.69081,0.69081,121700000.0
2005-09-30 14:30:00,0.69102,0.69123,0.69074,0.69084,143400001.0
2005-09-30 14:31:00,0.69085,0.69103,0.69078,0.69078,65800000.0
2005-09-30 14:32:00,0.69107,0.69118,0.6906,0.69081,55799999.0
2005-09-30 14:33:00,0.6907,0.69098,0.69057,0.69057,138199998.0
2005-09-30 14:34:00,0.69048,0.6909,0.69037,0.69085,109299998.0
2005-09-30 14:35:00,0.69072,0.69093,0.69065,0.69067,181599998.0
2005-09-30 14:36:00,0.69067,0.69081,0.6905,0.69057,81200000.0
2005-09-30 14:37:00,0.69069,0.69088,0.69057,0.69085,69900000.0
2005-09-30 14:38:00,0.69106,0.69106,0.69058,0.69095,90800000.0
2005-09-30 14:39:00,0.69092,0.69109,0.6907,0.69102,105000000.0
2005-09-30 14:40:00,0.69096,0.6911,0.69079,0.69106,114199998.0
2005-09-30 14:41:00,0.69112,0.69112,0.69092,0.69102,47900000.0
2005-09-30 14:42:00,0.69114,0.69117,0.69073,0.69094,123299998.0
2005-09-30 14:43:00,0.69111,0.69113,0.69049,0.69065,91500001.0
2005-09-30 14:44:00,0.69051,0.69085,0.69051,0.69082,72899999.0
2005-09-30 14:45:00,0.69085,0.69085,0.69052,0.69052,66400000.0
2005-09-30 14:46:00,0.69064,0.69077,0.69049,0.69077,143500000.0
2005-09-30 14:47:00,0.69072,0.69077,0.69017,0.69037,126399999.0
2005-09-30 14:48:00,0.6904,0.6907,0.69024,0.69062,54800000.0
2005-09-30 14:49:00,0.69052,0.69055,0.69023,0.69024,118000000.0
2005-09-30 14:50:00,0.6902,0.69055,0.69013,0.69055,106999999.0
2005-09-30 14:51:00,0.69051,0.69051,0.69019,0.69037,121999998.0
2005-09-30 14:52:00,0.69025,0.6905,0.69014,0.69031,89500000.0
2005-09-30 14:53:00,0.69063,0.69082,0.69044,0.6907,162500000.0
2005-09-30 14:54:00,0.6905,0.69093,0.6905,0.69075,124000000.0
2005-09-30 14:55:00,0.69077,0.69106,0.69066,0.69103,51700000.0
2005-09-30 14:56:00,0.69062,0.69082,0.69058,0.69078,97100001.0
2005-09-30 14:57:00,0.6906,0.69112,0.69057,0.6911,68100002.0
2005-09-30 14:58:00,0.69085,0.69097,0.69062,0.69081,123200002.0
2005-09-30 14:59:00,0.69087,0.69103,0.69062,0.69103,141000001.0
2005-09-30 15:00:00,0.6909,0.691,0.69047,0.69051,55700000.0
2005-09-30 15:01:00,0.69083,0.69096,0.69051,0.69071,118399999.0
2005-09-30 15:02:00,0.69056,0.69076,0.6903,0.69047,64699999.0
2005-09-30 15:03:00,0.69045,0.69082,0.69045,0.69082,69299999.0
2005-09-30 15:04:00,0.69094,0.69094,0.69053,0.69068,126299998.0
2005-09-30 15:05:00,0.69095,0.69099,0.69055,0.69084,110699999.0
2005-09-30 15:06:00,0.69078,0.69086,0.69056,0.69074,116799998.0
2005-09-30 15:07:00,0.69074,0.6908,0.69061,0.69078,71600000.0
2005-09-30 15:08:00,0.69075,0.69097,0.69064,0.69077,167899998.0
2005-09-30 15:09:00,0.69069,0.69107,0.69063,0.69064,177400001.0
2005-09-30 15:10:00,0.69102,0.69117,0.69077,0.69077,87999997.0
2005-09-30 15:11:00,0.69076,0.69117,0.69067,0.6909,156799997.0
2005-09-30 15:12:00,0.69089,0.69114,0.69077,0.69095,95699999.0
2005-09-30 15:13:00,0.69082,0.69104,0.69071,0.69102,96800001.0
2005-09-30 15:14:00,0.6911,0.6911,0.69064,0.69085,83100000.0
2005-09-30 15:15:00,0.69063,0.69093,0.69063,0.69079,90899999.0
2005-09-30 15:16:00,0.69066,0.69106,0.69062,0.69077,124700002.0
2005-09-30 15:17:00,0.69073,0.6911,0.69058,0.6911,125999999.0
2005-09-30 15:18:00,0.69085,0.69092,0.69053,0.69053,119099999.0
2005-09-30 15:19:00,0.69069,0.69083,0.69053,0.69061,116700000.0
2005-09-30 15:20:00,0.69066,0.69071,0.69047,0.69062,108900001.0
2005-09-30 15:21:00,0.69061,0.69084,0.69057,0.69068,85500000.0
2005-09-30 15:22:00,0.69081,0.69081,0.69044,0.69055,152999999.0
2005-09-30 15:23:00,0.69075,0.69087,0.69064,0.6907,71200001.0
2005-09-30 15:24:00,0.69088,0.69091,0.69055,0.69067,171999999.0
2005-09-30 15:25:00,0.69077,0.69095,0.6906,0.69092,173200002.0
2005-09-30 15:26:00,0.69095,0.69115,0.69079,0.69105,66700002.0
2005-09-30 15:27:00,0.69075,0.69105,0.69062,0.69062,65500000.0
2005-09-30 15:28:00,0.69086,0.69099,0.69065,0.6907,84400000.0
2005-09-30 15:29:00,0.69082,0.691,0.69072,0.69085,76300000.0
2005-09-30 15:30:00,0.69088,0.69109,0.69071,0.69102,97199999.0
2005-09-30 15:31:00,0.69102,0.69109,0.6906,0.69087,121200000.0
2005-09-30 15:32:00,0.69109,0.69109,0.69063,0.69107,76399999.0
2005-09-30 15:33:00,0.69094,0.6911,0.69057,0.69057,89700000.0
2005-09-30 15:34:00,0.69064,0.69097,0.69064,0.69091,84400000.0
2005-09-30 15:35:00,0.69081,0.69095,0.69066,0.6909,110899999.0
2005-09-30 15:36:00,0.69095,0.69103,0.69056,0.69064,98300000.0
2005-09-30 15:37:00,0.69055,0.69097,0.69049,0.69084,113700001.0
2005-09-30 15:38:00,0.69098,0.69111,0.6908,0.69098,87000000.0
2005-09-30 15:39:00,0.69078,0.69133,0.69072,0.69127,114699997.0
2005-09-30 15:40:00,0.69139,0.69143,0.69086,0.69086,81900001.0
2005-09-30 15:41:00,0.69122,0.6914,0.69105,0.6914,110799999.0
2005-09-30 15:42:00,0.69117,0.69128,0.69103,0.69111,102900000.0
2005-09-30 15:43:00,0.69112,0.69124,0.691,0.69111,123500000.0
2005-09-30 15:44:00,0.69096,0.69128,0.69096,0.69119,126799998.0
2005-09-30 15:45:00,0.69108,0.69131,0.6909,0.69116,122199999.0
2005-09-30 15:46:00,0.69111,0.69135,0.69097,0.69097,149699998.0
2005-09-30 15:47:00,0.69088,0.69127,0.69083,0.69088,113400000.0
2005-09-30 15:48:00,0.69102,0.69117,0.69087,0.6909,151000000.0
2005-09-30 15:49:00,0.6908,0.69113,0.6908,0.69092,109399999.0
2005-09-30 15:50:00,0.6912,0.69125,0.69092,0.69122,124100000.0
2005-09-30 15:51:00,0.69109,0.69109,0.69081,0.691,83599998.0
2005-09-30 15:52:00,0.69091,0.69118,0.69091,0.69113,93699999.0
2005-09-30 15:53:00,0.69096,0.69117,0.69087,0.69115,113300001.0
2005-09-30 15:54:00,0.69114,0.69117,0.6908,0.69108,155900002.0
2005-09-30 15:55:00,0.69099,0.69121,0.69096,0.69103,116400000.0
2005-09-30 15:56:00,0.69091,0.69109,0.69065,0.69109,109500000.0
2005-09-30 15:57:00,0.69127,0.69127,0.69049,0.69058,71700001.0
2005-09-30 15:58:00,0.69084,0.69104,0.69035,0.69058,121900000.0
2005-09-30 15:59:00,0.69032,0.69066,0.69025,0.6904,125399999.0
2005-09-30 16:00:00,0.69038,0.69071,0.69024,0.69062,89800000.0
2005-09-30 16:01:00,0.69047,0.69079,0.69033,0.69061,119300000.0
2005-09-30 16:02:00,0.6907,0.69079,0.6902,0.69026,91499999.0
2005-09-30 16:03:00,0.69046,0.69085,0.69032,0.69052,102400001.0
2005-09-30 16:04:00,0.69066,0.69066,0.69014,0.6902,137000001.0
2005-09-30 16:05:00,0.69068,0.69076,0.69041,0.69056,101000000.0
2005-09-30 16:06:00,0.6906,0.69071,0.69028,0.69051,96500001.0
2005-09-30 16:07:00,0.69033,0.69094,0.69028,0.69094,102500000.0
2005-09-30 16:08:00,0.69066,0.69088,0.69045,0.69075,125400000.0
2005-09-30 16:09:00,0.6907,0.6907,0.69033,0.69033,115299998.0
2005-09-30 16:10:00,0.69062,0.69076,0.69043,0.69073,83200000.0
2005-09-30 16:11:00,0.69084,0.69097,0.69041,0.69044,73100000.0
2005-09-30 16:12:00,0.69064,0.69085,0.69064,0.6907,94800002.0
2005-09-30 16:13:00,0.69085,0.69091,0.6906,0.69077,83300000.0
2005-09-30 16:14:00,0.69093,0.69103,0.69052,0.69052,73499999.0
2005-09-30 16:15:00,0.69023,0.69087,0.69023,0.69061,131600000.0
2005-09-30 16:16:00,0.69041,0.69062,0.69011,0.69044,98500001.0
2005-09-30 16:17:00,0.69077,0.69095,0.69046,0.6909,105500000.0
2005-09-30 16:18:00,0.69121,0.69126,0.69093,0.69105,137499998.0
2005-09-30 16:19:00,0.69125,0.69125,0.69097,0.69124,177499998.0
2005-09-30 16:20:00,0.6912,0.6914,0.69104,0.69134,118599998.0
2005-09-30 16:21:00,0.69141,0.69143,0.69108,0.69118,67900000.0
2005-09-30 16:22:00,0.69137,0.69143,0.69102,0.6911,86800000.0
2005-09-30 16:23:00,0.69117,0.69141,0.69109,0.69141,59500000.0
2005-09-30 16:24:00,0.6913,0.69156,0.69106,0.69135,111599998.0
2005-09-30 16:25:00,0.69142,0.69161,0.69128,0.6915,130500001.0
2005-09-30 16:26:00,0.6913,0.69156,0.69097,0.691,119999998.0
2005-09-30 16:27:00,0.69103,0.6912,0.69091,0.69101,90300001.0
2005-09-30 16:28:00,0.69105,0.69138,0.69105,0.69129,66399999.0
2005-09-30 16:29:00,0.69132,0.69136,0.6909,0.691,92499999.0
2005-09-30 16:30:00,0.69127,0.69144,0.69112,0.69137,95599999.0
2005-09-30 16:31:00,0.69162,0.69179,0.69129,0.69144,62600000.0
2005-09-30 16:32:00,0.6917,0.69179,0.69148,0.69174,145999999.0
2005-09-30 16:33:00,0.69172,0.69181,0.69141,0.69147,158199999.0
2005-09-30 16:34:00,0.69145,0.69167,0.69135,0.69142,109700001.0
2005-09-30 16:35:00,0.69148,0.69155,0.69137,0.69148,120400000.0
2005-09-30 16:36:00,0.69157,0.69175,0.69143,0.69165,75499999.0
2005-09-30 16:37:00,0.69153,0.69175,0.69153,0.69175,98099998.0
2005-09-30 16:38:00,0.69174,0.69192,0.69151,0.69188,130800000.0
2005-09-30 16:39:00,0.69163,0.6919,0.69156,0.69159,124700000.0
2005-09-30 16:40:00,0.69148,0.69199,0.69148,0.6918,108500000.0
2005-09-30 16:41:00,0.69165,0.69196,0.69155,0.6917,120899999.0
2005-09-30 16:42:00,0.69155,0.69183,0.69148,0.69154,112399998.0
2005-09-30 16:43:00,0.69184,0.69187,0.69133,0.69148,106899998.0
2005-09-30 16:44:00,0.69153,0.69167,0.69137,0.69156,115200001.0
2005-09-30 16:45:00,0.69174,0.69178,0.69141,0.69158,98099999.0
2005-09-30 16:46:00,0.69181,0.69184,0.69147,0.69176,80400002.0
2005-09-30 16:47:00,0.69173,0.69176,0.69153,0.69165,116299998.0
2005-09-30 16:48:00,0.69177,0.69189,0.69132,0.6914,77000000.0
2005-09-30 16:49:00,0.69129,0.69183,0.69128,0.69171,114500000.0
2005-09-30 16:50:00,0.69165,0.69174,0.69137,0.69163,89399999.0
2005-09-30 16:51:00,0.69143,0.69175,0.69137,0.69158,146000001.0
2005-09-30 16:52:00,0.69198,0.69204,0.69155,0.69171,92599999.0
2005-09-30 16:53:00,0.69163,0.69249,0.69151,0.69239,165600003.0
2005-09-30 16:54:00,0.69249,0.6927,0.69215,0.6926,155199998.0
2005-09-30 16:55:00,0.6927,0.69275,0.69224,0.69275,89000000.0
2005-09-30 16:56:00,0.69277,0.69277,0.69215,0.69217,143699998.0
2005-09-30 16:57:00,0.6925,0.6926,0.69231,0.69246,75500000.0
2005-09-30 16:58:00,0.69251,0.69266,0.6922,0.69253,150100001.0
2005-09-30 16:59:00,0.69257,0.69267,0.69232,0.69264,117599999.0
2005-09-30 17:00:00,0.69287,0.6929,0.69227,0.69242,160000004.0
2005-09-30 17:01:00,0.69245,0.69259,0.69219,0.6924,88500001.0
2005-09-30 17:02:00,0.69234,0.69245,0.69201,0.69235,154100004.0
2005-09-30 17:03:00,0.69236,0.69236,0.69183,0.69231,115400001.0
2005-09-30 17:04:00,0.69213,0.69258,0.69202,0.69252,95800000.0
2005-09-30 17:05:00,0.69216,0.69268,0.69197,0.69263,126000003.0
2005-09-30 17:06:00,0.69252,0.69265,0.69236,0.69248,71799999.0
2005-09-30 17:07:00,0.69237,0.69251,0.69211,0.69251,84600000.0
2005-09-30 17:08:00,0.69234,0.69269,0.69223,0.69259,94900001.0
2005-09-30 17:09:00,0.69263,0.69291,0.69243,0.69287,91800002.0
2005-09-30 17:10:00,0.69274,0.6929,0.69236,0.6929,179600002.0
2005-09-30 17:11:00,0.69283,0.69308,0.69243,0.69253,141700000.0
2005-09-30 17:12:00,0.69259,0.69276,0.69252,0.69262,124299999.0
2005-09-30 17:13:00,0.69245,0.69285,0.69245,0.69261,109700000.0
2005-09-30 17:14:00,0.69255,0.69274,0.69209,0.69229,120899999.0
2005-09-30 17:15:00,0.69221,0.69251,0.69221,0.69235,71600000.0
2005-09-30 17:16:00,0.69249,0.69249,0.69229,0.69234,98300000.0
2005-09-30 17:17:00,0.69221,0.69256,0.69221,0.69241,79900000.0
2005-09-30 17:18:00,0.69223,0.69278,0.69219,0.69275,134600000.0
2005-09-30 17:19:00,0.69279,0.69294,0.6924,0.6924,30800000.0
2005-09-30 17:20:00,0.69259,0.69277,0.69235,0.69249,110899998.0
2005-09-30 17:21:00,0.69269,0.69269,0.69243,0.69266,123099998.0
2005-09-30 17:22:00,0.69259,0.69267,0.69229,0.69255,101000002.0
2005-09-30 17:23:00,0.69243,0.6928,0.69241,0.69275,98599999.0
2005-09-30 17:24:00,0.69261,0.69273,0.69243,0.69258,101099999.0
2005-09-30 17:25:00,0.69261,0.69302,0.6925,0.69288,78800001.0
2005-09-30 17:26:00,0.69283,0.69294,0.69241,0.69258,110899999.0
2005-09-30 17:27:00,0.69259,0.69271,0.69237,0.69259,103300000.0
2005-09-30 17:28:00,0.69317,0.69331,0.69268,0.69321,84500001.0
2005-09-30 17:29:00,0.69348,0.69348,0.69269,0.69304,63000000.0
2005-09-30 17:30:00,0.69316,0.6934,0.69306,0.69333,119999999.0
2005-09-30 17:31:00,0.69309,0.69309,0.69259,0.69307,99500000.0
2005-09-30 17:32:00,0.69317,0.69322,0.69252,0.693,89600000.0
2005-09-30 17:33:00,0.69319,0.69321,0.69279,0.693,124800000.0
2005-09-30 17:34:00,0.69343,0.69367,0.69307,0.69367,154000000.0
2005-09-30 17:35:00,0.69322,0.6936,0.69292,0.69332,108000001.0
2005-09-30 17:36:00,0.69329,0.69342,0.69289,0.69312,143999999.0
2005-09-30 17:37:00,0.69265,0.69315,0.69265,0.69288,90000000.0
2005-09-30 17:38:00,0.69284,0.69291,0.69241,0.69284,121999998.0
2005-09-30 17:39:00,0.6931,0.69323,0.6926,0.69275,102200000.0
2005-09-30 17:40:00,0.6928,0.69285,0.69234,0.69234,63799999.0
2005-09-30 17:41:00,0.69243,0.69271,0.69243,0.69246,71400000.0
2005-09-30 17:42:00,0.69236,0.6928,0.69227,0.6928,70400000.0
2005-09-30 17:43:00,0.69261,0.69289,0.69257,0.69283,105999998.0
2005-09-30 17:44:00,0.69258,0.69275,0.69232,0.69267,90400001.0
2005-09-30 17:45:00,0.69258,0.6928,0.69236,0.69266,117599997.0
2005-09-30 17:46:00,0.69266,0.69278,0.69247,0.69277,93100001.0
2005-09-30 17:47:00,0.69264,0.69281,0.69225,0.69273,69000000.0
2005-09-30 17:48:00,0.69269,0.69269,0.69243,0.69267,108600000.0
2005-09-30 17:49:00,0.69261,0.6927,0.69246,0.6927,63300000.0
2005-09-30 17:50:00,0.6927,0.6927,0.69243,0.69265,97300001.0
2005-09-30 17:51:00,0.69276,0.69284,0.69249,0.69273,72899999.0
2005-09-30 17:52:00,0.69271,0.69287,0.69257,0.69283,173099997.0
2005-09-30 17:53:00,0.69267,0.69286,0.69248,0.69284,59200000.0
2005-09-30 17:54:00,0.69269,0.69282,0.69237,0.69276,148500002.0
2005-09-30 17:55:00,0.69279,0.69279,0.69248,0.69267,70100000.0
2005-09-30 17:56:00,0.69264,0.69275,0.69255,0.69263,87999999.0
2005-09-30 17:57:00,0.69252,0.69276,0.69246,0.69273,145500001.0
2005-09-30 17:58:00,0.6928,0.69284,0.69238,0.69256,93399999.0
2005-09-30 17:59:00,0.69251,0.69303,0.69247,0.69294,150899999.0
2005-09-30 18:00:00,0.69273,0.69291,0.69259,0.69264,73600000.0
2005-09-30 18:01:00,0.69304,0.6931,0.69245,0.69245,61900000.0
2005-09-30 18:02:00,0.69273,0.6931,0.69249,0.6931,152900002.0
2005-09-30 18:03:00,0.69308,0.69312,0.69255,0.69266,271299996.0
2005-09-30 18:04:00,0.693,0.69307,0.69235,0.69295,234099998.0
2005-09-30 18:05:00,0.69306,0.69318,0.69243,0.69291,312800003.0
2005-09-30 18:06:00,0.69289,0.69302,0.69267,0.69275,127900000.0
2005-09-30 18:07:00,0.69287,0.69299,0.6924,0.69269,247799999.0
2005-09-30 18:08:00,0.69272,0.69287,0.69245,0.69254,68400000.0
2005-09-30 18:09:00,0.69268,0.69272,0.69228,0.69252,188800000.0
2005-09-30 18:10:00,0.69251,0.69278,0.69234,0.69263,149100001.0
2005-09-30 18:11:00,0.69254,0.69274,0.69249,0.69266,97299999.0
2005-09-30 18:12:00,0.69237,0.69253,0.69214,0.69248,72500000.0
2005-09-30 18:13:00,0.6922,0.69251,0.69209,0.69232,154399998.0
2005-09-30 18:14:00,0.69236,0.69263,0.69232,0.69258,69599999.0
2005-09-30 18:15:00,0.69254,0.69294,0.69248,0.69255,178999999.0
2005-09-30 18:16:00,0.69257,0.69272,0.69225,0.69241,310299999.0
2005-09-30 18:17:00,0.6925,0.69281,0.69233,0.69248,137399998.0
2005-09-30 18:18:00,0.69265,0.69272,0.69234,0.69247,400900000.0
2005-09-30 18:19:00,0.6925,0.6928,0.69229,0.69242,207999999.0
2005-09-30 18:20:00,0.6926,0.69269,0.6923,0.69238,87100000.0
2005-09-30 18:21:00,0.69241,0.69292,0.69235,0.6924,216699996.0
2005-09-30 18:22:00,0.69228,0.69254,0.69223,0.69249,112500001.0
2005-09-30 18:23:00,0.69252,0.69269,0.69221,0.6924,270000001.0
2005-09-30 18:24:00,0.69239,0.69275,0.69234,0.69258,271699997.0
2005-09-30 18:25:00,0.69229,0.69253,0.69212,0.6922,178899997.0
2005-09-30 18:26:00,0.69222,0.69261,0.69208,0.69231,155699998.0
2005-09-30 18:27:00,0.69202,0.69232,0.69183,0.69203,316199998.0
2005-09-30 18:28:00,0.6922,0.69241,0.69183,0.69221,181200003.0
2005-09-30 18:29:00,0.69189,0.69255,0.69184,0.69218,302600003.0
2005-09-30 18:30:00,0.69222,0.69231,0.69191,0.69202,72700000.0
2005-09-30 18:31:00,0.69206,0.69236,0.69186,0.69201,267600001.0
2005-09-30 18:32:00,0.69193,0.6924,0.69191,0.6921,139699999.0
2005-09-30 18:33:00,0.69209,0.6924,0.69192,0.6921,179999997.0
2005-09-30 18:34:00,0.69215,0.69232,0.69205,0.69205,107599999.0
2005-09-30 18:35:00,0.69228,0.69239,0.69211,0.69233,198200004.0
2005-09-30 18:36:00,0.69235,0.69237,0.69195,0.69195,185799998.0
2005-09-30 18:37:00,0.69226,0.69241,0.69193,0.69201,132499997.0
2005-09-30 18:38:00,0.6921,0.69245,0.6921,0.6922,139499999.0
2005-09-30 18:39:00,0.69209,0.6925,0.69189,0.6921,392199998.0
2005-09-30 18:40:00,0.69198,0.69243,0.6919,0.69243,134699998.0
2005-09-30 18:41:00,0.69233,0.69263,0.69194,0.69215,253699999.0
2005-09-30 18:42:00,0.69233,0.69241,0.69206,0.69209,84399999.0
2005-09-30 18:43:00,0.69203,0.69251,0.69175,0.69221,622500000.0
2005-09-30 18:44:00,0.69225,0.69254,0.69197,0.69224,325599997.0
2005-09-30 18:45:00,0.69219,0.69245,0.6921,0.69226,445499998.0
2005-09-30 18:46:00,0.69222,0.69239,0.69196,0.69223,141400001.0
2005-09-30 18:47:00,0.69245,0.69306,0.69234,0.69295,167300000.0
2005-09-30 18:48:00,0.69289,0.69301,0.69243,0.6927,112100000.0
2005-09-30 18:49:00,0.69263,0.69302,0.69252,0.69289,188700002.0
2005-09-30 18:50:00,0.69269,0.69287,0.69244,0.69276,114200001.0
2005-09-30 18:51:00,0.6926,0.69305,0.69243,0.69305,84400000.0
2005-09-30 18:52:00,0.69271,0.69281,0.6925,0.69256,94799999.0
2005-09-30 18:53:00,0.69225,0.69266,0.69215,0.69266,70700000.0
2005-09-30 18:54:00,0.69248,0.69264,0.69235,0.69254,90299999.0
2005-09-30 18:55:00,0.6925,0.69273,0.69219,0.69252,202399998.0
2005-09-30 18:56:00,0.69255,0.69255,0.69232,0.69238,100700000.0
2005-09-30 18:57:00,0.69232,0.69248,0.6921,0.69232,146199996.0
2005-09-30 18:58:00,0.69255,0.69264,0.69229,0.69232,89099999.0
2005-09-30 18:59:00,0.69228,0.69248,0.69197,0.69243,192500000.0
2005-09-30 19:00:00,0.69243,0.69245,0.69201,0.69212,140300001.0
2005-09-30 19:01:00,0.69229,0.69255,0.69223,0.69255,165300001.0
2005-09-30 19:02:00,0.69254,0.69254,0.69223,0.69241,85100000.0
2005-09-30 19:03:00,0.69233,0.69253,0.69212,0.69218,130100000.0
2005-09-30 19:04:00,0.69224,0.69248,0.69209,0.69209,182100000.0
2005-09-30 19:05:00,0.69212,0.69252,0.69193,0.69252,69400000.0
2005-09-30 19:06:00,0.69245,0.69246,0.69205,0.69228,165300001.0
2005-09-30 19:07:00,0.69233,0.69251,0.69209,0.6925,235499999.0
2005-09-30 19:08:00,0.69266,0.69266,0.69227,0.6923,106799999.0
2005-09-30 19:09:00,0.69228,0.69257,0.69225,0.69253,98900000.0
2005-09-30 19:10:00,0.69246,0.69275,0.6924,0.69253,127699997.0
2005-09-30 19:11:00,0.69249,0.69261,0.6921,0.69233,108399998.0
2005-09-30 19:12:00,0.69249,0.69249,0.69201,0.69202,73500000.0
2005-09-30 19:13:00,0.69232,0.69235,0.69199,0.69199,100999999.0
2005-09-30 19:14:00,0.69219,0.69237,0.69213,0.69215,93599998.0
2005-09-30 19:15:00,0.6923,0.69241,0.6922,0.6922,102699998.0
2005-09-30 19:16:00,0.69209,0.69249,0.69209,0.69235,116600001.0
2005-09-30 19:17:00,0.6923,0.69254,0.69219,0.69224,73600000.0
2005-09-30 19:18:00,0.69229,0.69245,0.692,0.69215,153200000.0
2005-09-30 19:19:00,0.69247,0.69247,0.69194,0.6922,146899999.0
2005-09-30 19:20:00,0.69247,0.69247,0.69178,0.69192,111100000.0
2005-09-30 19:21:00,0.69214,0.69235,0.69174,0.69205,176800003.0
2005-09-30 19:22:00,0.69187,0.69212,0.69173,0.69212,144299999.0
2005-09-30 19:23:00,0.69247,0.69255,0.69178,0.69183,61300000.0
2005-09-30 19:24:00,0.6924,0.69242,0.69178,0.69211,89299999.0
2005-09-30 19:25:00,0.69214,0.69214,0.69182,0.69207,78299999.0
2005-09-30 19:26:00,0.692,0.69244,0.69166,0.69244,104199999.0
2005-09-30 19:27:00,0.69242,0.69242,0.69166,0.69204,180099998.0
2005-09-30 19:28:00,0.69206,0.69223,0.69168,0.69198,200799999.0
2005-09-30 19:29:00,0.69175,0.69204,0.69159,0.69188,146100002.0
2005-09-30 19:30:00,0.69187,0.69201,0.69163,0.69183,92499999.0
2005-09-30 19:31:00,0.69188,0.69188,0.69139,0.69158,100599998.0
2005-09-30 19:32:00,0.69167,0.69176,0.69151,0.69151,143400001.0
2005-09-30 19:33:00,0.69141,0.69195,0.69141,0.69195,86000000.0
2005-09-30 19:34:00,0.69209,0.69211,0.69139,0.69139,150700000.0
2005-09-30 19:35:00,0.69133,0.69181,0.69133,0.69156,179800000.0
2005-09-30 19:36:00,0.69152,0.69209,0.69147,0.69206,171599999.0
2005-09-30 19:37:00,0.69207,0.69231,0.69184,0.69184,107899998.0
2005-09-30 19:38:00,0.69214,0.69222,0.69177,0.69198,167900003.0
2005-09-30 19:39:00,0.69182,0.69204,0.69156,0.69171,248899998.0
2005-09-30 19:40:00,0.69171,0.69195,0.69148,0.69168,95900000.0
2005-09-30 19:41:00,0.69181,0.69211,0.69164,0.69211,71700000.0
2005-09-30 19:42:00,0.69202,0.6921,0.69172,0.69172,142199999.0
2005-09-30 19:43:00,0.69176,0.69189,0.6915,0.69154,73799999.0
2005-09-30 19:44:00,0.69163,0.69193,0.69142,0.69175,124599997.0
2005-09-30 19:45:00,0.69187,0.69221,0.69165,0.69167,114699999.0
2005-09-30 19:46:00,0.69191,0.69216,0.69182,0.69216,79900000.0
2005-09-30 19:47:00,0.69235,0.69244,0.6917,0.69185,142799999.0
2005-09-30 19:48:00,0.69192,0.69216,0.69169,0.69186,99699999.0
2005-09-30 19:49:00,0.69187,0.69208,0.69157,0.69157,148800001.0
2005-09-30 19:50:00,0.69186,0.69207,0.69177,0.69205,176699998.0
2005-09-30 19:51:00,0.69192,0.69204,0.69162,0.69197,185200000.0
2005-09-30 19:52:00,0.69203,0.69215,0.69144,0.69144,164900001.0
2005-09-30 19:53:00,0.69145,0.69205,0.69145,0.69182,155899998.0
2005-09-30 19:54:00,0.69184,0.69216,0.69162,0.69181,176000001.0
2005-09-30 19:55:00,0.69199,0.69248,0.69186,0.6922,204899999.0
2005-09-30 19:56:00,0.69215,0.69224,0.69192,0.69207,230600000.0
2005-09-30 19:57:00,0.69193,0.69239,0.69192,0.69208,152500000.0
2005-09-30 19:58:00,0.69209,0.69236,0.69168,0.69204,223699999.0
2005-09-30 19:59:00,0.69223,0.69241,0.69186,0.69186,91800000.0
2005-09-30 20:00:00,0.69214,0.69231,0.69194,0.69213,240399999.0
2005-09-30 20:01:00,0.69225,0.69242,0.69213,0.69238,133399999.0
2005-09-30 20:02:00,0.69225,0.69248,0.69207,0.69235,89900000.0
2005-09-30 20:03:00,0.6922,0.69246,0.69205,0.69224,74999998.0
2005-09-30 20:04:00,0.69244,0.69259,0.69199,0.69222,145299999.0
2005-09-30 20:05:00,0.69226,0.69263,0.69193,0.69263,170899998.0
2005-09-30 20:06:00,0.69255,0.69255,0.69204,0.69227,340199998.0
2005-09-30 20:07:00,0.69208,0.69234,0.69193,0.6921,101100001.0
2005-09-30 20:08:00,0.69203,0.69246,0.692,0.69238,167899999.0
2005-09-30 20:09:00,0.69248,0.69248,0.6919,0.69205,145100001.0
2005-09-30 20:10:00,0.69217,0.69256,0.69213,0.69255,135800002.0
2005-09-30 20:11:00,0.69211,0.69239,0.69203,0.69203,113699999.0
2005-09-30 20:12:00,0.69209,0.69224,0.6919,0.69197,88900000.0
2005-09-30 20:13:00,0.69211,0.69239,0.69196,0.69233,69600000.0
2005-09-30 20:14:00,0.69233,0.69247,0.69208,0.69217,146600001.0
2005-09-30 20:15:00,0.69198,0.69238,0.69198,0.69228,69399999.0
2005-09-30 20:16:00,0.6922,0.69284,0.69202,0.69202,365500002.0
2005-09-30 20:17:00,0.6922,0.69242,0.69195,0.69222,225799999.0
2005-09-30 20:18:00,0.69206,0.69238,0.69187,0.69222,63799999.0
2005-09-30 20:19:00,0.69189,0.69245,0.69189,0.69245,96499997.0
2005-09-30 20:20:00,0.69227,0.69236,0.69212,0.69218,121500002.0
2005-09-30 20:21:00,0.69229,0.69231,0.69194,0.69216,92299997.0
2005-09-30 20:22:00,0.6922,0.69236,0.69174,0.69174,95400000.0
2005-09-30 20:23:00,0.69182,0.69203,0.69148,0.69162,153599997.0
2005-09-30 20:24:00,0.69174,0.69199,0.69161,0.69188,123400000.0
2005-09-30 20:25:00,0.69193,0.69205,0.69179,0.69204,109100000.0
2005-09-30 20:26:00,0.6918,0.69228,0.6918,0.69183,187600002.0
2005-09-30 20:27:00,0.69213,0.69242,0.69194,0.69237,78700000.0
2005-09-30 20:28:00,0.6922,0.69232,0.69201,0.69201,134400001.0
2005-09-30 20:29:00,0.69212,0.69259,0.69199,0.69259,318299997.0
2005-09-30 20:30:00,0.69252,0.69252,0.69173,0.69173,231000001.0
2005-09-30 20:31:00,0.69192,0.6921,0.69159,0.6921,172399999.0
2005-09-30 20:32:00,0.69218,0.69241,0.69191,0.69213,92200001.0
2005-09-30 20:33:00,0.69211,0.69227,0.69162,0.69227,154499999.0
2005-09-30 20:34:00,0.69224,0.69226,0.69193,0.69215,158300001.0
2005-09-30 20:35:00,0.692,0.69234,0.69179,0.69229,89200000.0
2005-09-30 20:36:00,0.69225,0.69225,0.69147,0.69221,173599999.0
2005-09-30 20:37:00,0.69162,0.69184,0.69117,0.69117,183099999.0
2005-09-30 20:38:00,0.69136,0.69167,0.69115,0.69126,174200002.0
2005-09-30 20:39:00,0.69143,0.69151,0.69121,0.69151,108499999.0
2005-09-30 20:40:00,0.69145,0.6915,0.69124,0.69136,179400001.0
2005-09-30 20:41:00,0.69129,0.69148,0.69108,0.69129,143400000.0
2005-09-30 20:42:00,0.69124,0.69137,0.69108,0.69132,98700000.0
2005-09-30 20:43:00,0.69134,0.69143,0.69129,0.6913,123399998.0
2005-09-30 20:44:00,0.69139,0.69154,0.69122,0.69124,107599999.0
2005-09-30 20:45:00,0.69121,0.69136,0.69111,0.69122,155800002.0
2005-09-30 20:46:00,0.69115,0.69138,0.69094,0.69114,105900000.0
2005-09-30 20:47:00,0.69106,0.69115,0.691,0.69107,90499999.0
2005-09-30 20:48:00,0.69099,0.69114,0.6909,0.691,73099999.0
2005-09-30 20:49:00,0.69093,0.69121,0.69093,0.69106,121999999.0
2005-09-30 20:50:00,0.6911,0.69126,0.69083,0.69123,154599999.0
2005-09-30 20:51:00,0.69119,0.69132,0.69114,0.69127,152799999.0
2005-09-30 20:52:00,0.69111,0.69125,0.6909,0.6909,93100000.0
2005-09-30 20:53:00,0.69112,0.69137,0.69099,0.69131,260600001.0
2005-09-30 20:54:00,0.69104,0.69119,0.69094,0.69115,183800001.0
2005-09-30 20:55:00,0.69094,0.69111,0.69082,0.69098,77100001.0
2005-09-30 20:56:00,0.69101,0.69114,0.69092,0.69107,151900000.0
2005-09-30 20:57:00,0.69095,0.69121,0.69091,0.69106,119899999.0
2005-09-30 20:58:00,0.69113,0.69128,0.69088,0.69088,262799999.0
2005-09-30 20:59:00,0.69107,0.69125,0.69096,0.69119,189400000.0
2005-09-30 21:00:00,0.6911,0.69138,0.69094,0.69132,308899999.0
2005-09-30 21:01:00,0.69121,0.69129,0.69097,0.69129,97299999.0
2005-09-30 21:02:00,0.69123,0.69125,0.69102,0.69124,107899999.0
2005-09-30 21:03:00,0.69128,0.69146,0.69115,0.69129,123600000.0
2005-09-30 21:04:00,0.6911,0.69146,0.6911,0.69146,79000000.0
2005-09-30 21:05:00,0.69158,0.69172,0.69141,0.69153,125599999.0
2005-09-30 21:06:00,0.69163,0.69179,0.69152,0.69169,164500000.0
2005-09-30 21:07:00,0.6917,0.6917,0.69144,0.69144,42800000.0
2005-09-30 21:08:00,0.69147,0.6915,0.69103,0.69122,159799997.0
2005-09-30 21:09:00,0.6912,0.69139,0.69107,0.69139,178400001.0
2005-09-30 21:10:00,0.69129,0.69129,0.69113,0.69117,93000002.0
2005-09-30 21:11:00,0.69115,0.69132,0.69115,0.6912,65500000.0
2005-09-30 21:12:00,0.69118,0.69136,0.69114,0.69115,131900001.0
2005-09-30 21:13:00,0.69106,0.69125,0.69099,0.69125,122800000.0
2005-09-30 21:14:00,0.69127,0.69127,0.69111,0.69118,89600000.0
2005-09-30 21:15:00,0.69118,0.69139,0.69105,0.69119,190000001.0
2005-09-30 21:16:00,0.69121,0.69134,0.69113,0.6913,127800000.0
2005-09-30 21:17:00,0.69138,0.69141,0.69107,0.69124,143600000.0
2005-09-30 21:18:00,0.69121,0.69138,0.69104,0.69125,193700002.0
2005-09-30 21:19:00,0.6913,0.69135,0.69111,0.69119,102000001.0
2005-09-30 21:20:00,0.69127,0.69157,0.69103,0.69135,251500002.0
2005-09-30 21:21:00,0.69135,0.69135,0.69109,0.69122,80100001.0
2005-09-30 21:22:00,0.69121,0.69134,0.69107,0.69118,84300000.0
2005-09-30 21:23:00,0.69121,0.69137,0.69115,0.69127,121099999.0
2005-09-30 21:24:00,0.6912,0.6912,0.69097,0.69097,70800001.0
2005-09-30 21:25:00,0.69094,0.69133,0.69094,0.69122,152400000.0
2005-09-30 21:26:00,0.69125,0.69126,0.69118,0.69118,167700001.0
2005-09-30 21:27:00,0.69115,0.69127,0.69109,0.69126,104400000.0
2005-09-30 21:28:00,0.69128,0.6913,0.69108,0.6912,124999999.0
2005-09-30 21:29:00,0.69118,0.69124,0.69105,0.69105,140700000.0
2005-09-30 21:30:00,0.69122,0.69133,0.69111,0.69132,155699999.0
2005-09-30 21:31:00,0.69115,0.69126,0.69108,0.69115,89000000.0
2005-09-30 21:32:00,0.69112,0.69126,0.69108,0.69125,113300001.0
2005-09-30 21:33:00,0.69123,0.69131,0.69116,0.69131,101899998.0
2005-09-30 21:34:00,0.69119,0.69119,0.69107,0.6911,80000000.0
2005-09-30 21:35:00,0.69117,0.6912,0.69097,0.69116,156700000.0
2005-09-30 21:36:00,0.69111,0.69111,0.69078,0.691,199700002.0
2005-09-30 21:37:00,0.69103,0.6911,0.69087,0.691,99600000.0
2005-09-30 21:38:00,0.69113,0.69133,0.69107,0.69124,86200001.0
2005-09-30 21:39:00,0.69129,0.69135,0.69102,0.69117,85299999.0
2005-09-30 21:40:00,0.69126,0.69136,0.69107,0.69123,122700002.0
2005-09-30 21:41:00,0.69109,0.69121,0.69109,0.69116,128800000.0
2005-09-30 21:42:00,0.69114,0.69119,0.69107,0.69113,69400001.0
2005-09-30 21:43:00,0.69105,0.6911,0.69101,0.69108,57700000.0
2005-09-30 21:44:00,0.69119,0.69119,0.69091,0.69091,77499999.0
2005-09-30 21:45:00,0.69103,0.69131,0.69093,0.69115,89100001.0
2005-09-30 21:46:00,0.69104,0.69116,0.69094,0.69101,102799999.0
2005-09-30 21:47:00,0.69112,0.69115,0.69091,0.6911,121300001.0
2005-09-30 21:48:00,0.69088,0.69107,0.69088,0.69104,119800000.0
2005-09-30 21:49:00,0.69104,0.69104,0.69077,0.691,93600002.0
2005-09-30 21:50:00,0.69115,0.69119,0.69087,0.69105,98799999.0
2005-09-30 21:51:00,0.69109,0.69117,0.69091,0.69091,129800000.0
2005-09-30 21:52:00,0.69091,0.69118,0.69091,0.69104,71500000.0
2005-09-30 21:53:00,0.691,0.6912,0.691,0.69102,83299999.0
2005-09-30 21:54:00,0.69105,0.69105,0.69087,0.69104,95500000.0
2005-09-30 21:55:00,0.69119,0.69119,0.69094,0.69094,129900001.0
2005-09-30 21:56:00,0.69095,0.69107,0.69092,0.69097,94599998.0
2005-09-30 21:57:00,0.69103,0.6911,0.6909,0.69104,181900000.0
2005-09-30 21:58:00,0.691,0.69106,0.6909,0.69102,134200001.0
2005-09-30 21:59:00,0.69089,0.69121,0.69087,0.69106,125699998.0
2005-09-30 22:00:00,0.69108,0.69119,0.69102,0.69119,74999999.0
2005-09-30 22:01:00,0.6912,0.69127,0.69111,0.6912,144000002.0
2005-09-30 22:02:00,0.69119,0.69125,0.69117,0.6912,211299998.0
2005-09-30 22:03:00,0.69133,0.69144,0.69128,0.69128,47100000.0
2005-09-30 22:04:00,0.69118,0.69133,0.69118,0.69123,148100004.0
2005-09-30 22:05:00,0.69109,0.69159,0.69108,0.69126,131600000.0
2005-09-30 22:06:00,0.69111,0.69146,0.69111,0.69125,158599999.0
2005-09-30 22:07:00,0.69123,0.69142,0.69123,0.69135,128299999.0
2005-09-30 22:08:00,0.69129,0.69142,0.69108,0.69142,77900000.0
2005-09-30 22:09:00,0.6914,0.6914,0.69109,0.69124,115800002.0
2005-09-30 22:10:00,0.69135,0.69148,0.69135,0.6914,83099999.0
2005-09-30 22:11:00,0.69129,0.69148,0.69129,0.69145,114000002.0
2005-09-30 22:12:00,0.69139,0.69147,0.69133,0.69138,116100000.0
2005-09-30 22:13:00,0.69159,0.69162,0.6913,0.69145,80500000.0
2005-09-30 22:14:00,0.69156,0.69157,0.69123,0.6914,106299999.0
2005-09-30 22:15:00,0.69151,0.69184,0.69135,0.69135,138299999.0
2005-09-30 22:16:00,0.6912,0.69145,0.69114,0.69145,53000000.0
2005-09-30 22:17:00,0.69157,0.69172,0.69137,0.69163,89600002.0
2005-09-30 22:18:00,0.69166,0.69167,0.69131,0.69131,55500000.0
2005-09-30 22:19:00,0.69141,0.69148,0.69123,0.69138,94800000.0
2005-09-30 22:20:00,0.69144,0.69146,0.69138,0.69146,53500000.0
2005-09-30 22:21:00,0.69168,0.69242,0.69168,0.69231,110300001.0
2005-09-30 22:22:00,0.69216,0.69221,0.69166,0.69166,83500000.0
2005-09-30 22:23:00,0.69155,0.69171,0.69149,0.69167,88000000.0
2005-09-30 22:24:00,0.69162,0.69162,0.6913,0.69152,168099996.0
2005-09-30 22:25:00,0.69149,0.69211,0.69149,0.69211,131100003.0
2005-09-30 22:26:00,0.69227,0.69237,0.69147,0.69158,63600000.0
2005-09-30 22:27:00,0.6915,0.6916,0.69144,0.6916,52700000.0
2005-09-30 22:28:00,0.69142,0.69168,0.69142,0.69168,74100000.0
2005-09-30 22:29:00,0.69165,0.69165,0.69158,0.69164,40100000.0
2005-09-30 22:30:00,0.69171,0.69185,0.69149,0.69176,196600000.0
2005-09-30 22:31:00,0.69168,0.69168,0.69147,0.69154,71699999.0
2005-09-30 22:32:00,0.69167,0.69167,0.6916,0.69162,111800002.0
2005-09-30 22:33:00,0.69162,0.69173,0.69162,0.69173,82600000.0
2005-09-30 22:34:00,0.69165,0.69165,0.69131,0.6916,86899999.0
2005-09-30 22:35:00,0.69185,0.69243,0.69185,0.69233,149099999.0
2005-09-30 22:36:00,0.69242,0.69272,0.69239,0.6925,157599999.0
2005-09-30 22:37:00,0.69229,0.69254,0.69229,0.69253,103300000.0
2005-09-30 22:38:00,0.69207,0.69207,0.69103,0.6914,74100000.0
2005-09-30 22:39:00,0.69087,0.6915,0.69087,0.69133,101000000.0
2005-09-30 22:40:00,0.69129,0.69144,0.69117,0.6912,110199998.0
2005-09-30 22:41:00,0.69099,0.69143,0.69096,0.69143,140799999.0
2005-09-30 22:42:00,0.6914,0.6914,0.69105,0.69118,118000001.0
2005-09-30 22:43:00,0.6911,0.69122,0.69093,0.6911,190100000.0
2005-09-30 22:44:00,0.69112,0.69112,0.69093,0.69099,154399998.0
2005-09-30 22:45:00,0.69116,0.69166,0.69116,0.69156,224399998.0
2005-09-30 22:46:00,0.69165,0.69165,0.69113,0.6912,175999997.0
2005-09-30 22:47:00,0.69122,0.69147,0.69122,0.69145,76300001.0
2005-09-30 22:48:00,0.69125,0.69151,0.69117,0.6913,113100001.0
2005-09-30 22:49:00,0.69131,0.69133,0.69085,0.69105,98000000.0
2005-09-30 22:50:00,0.69105,0.69117,0.69079,0.69079,161499999.0
2005-09-30 22:51:00,0.69074,0.6911,0.69062,0.6909,188899999.0
2005-09-30 22:52:00,0.69106,0.69106,0.69097,0.69103,91699999.0
2005-09-30 22:53:00,0.691,0.69108,0.69097,0.69107,83800001.0
2005-09-30 22:54:00,0.69105,0.6911,0.69095,0.69095,104600000.0
2005-09-30 22:55:00,0.69091,0.6913,0.69091,0.69097,97000001.0
2005-09-30 22:56:00,0.69095,0.69115,0.69075,0.69092,133300000.0
2005-09-30 22:57:00,0.69095,0.69097,0.6902,0.69048,53300000.0
2005-09-30 22:58:00,0.69057,0.69077,0.69053,0.69059,77200000.0
2005-09-30 22:59:00,0.69081,0.69116,0.69055,0.69055,147600000.0
2005-09-30 23:00:00,0.6915,0.6915,0.6913,0.6913,111300000.0
2005-09-30 23:01:00,0.6913,0.6914,0.6913,0.6913,111300000.0
2005-09-30 23:03:00,0.6911,0.6911,0.6911,0.6911,111300000.0
2005-09-30 23:40:00,0.692,0.692,0.692,0.692,111300000.0
2005-10-03 00:01:00,0.693,0.6931,0.6929,0.6929,111300000.0
2005-10-03 00:02:00,0.693,0.693,0.6929,0.6929,111300000.0
2005-10-03 00:03:00,0.6928,0.6929,0.6928,0.6929,111300000.0
2005-10-03 00:05:00,0.6928,0.6932,0.6928,0.6932,111300000.0
2005-10-03 00:06:00,0.6928,0.6931,0.6928,0.6931,111300000.0
2005-10-03 00:07:00,0.693,0.6931,0.693,0.6931,111300000.0
2005-10-03 00:08:00,0.6932,0.6932,0.693,0.693,111300000.0
2005-10-03 00:09:00,0.6931,0.6931,0.6931,0.6931,111300000.0
2005-10-03 00:11:00,0.693,0.6931,0.693,0.6931,111300000.0
2005-10-03 00:12:00,0.6934,0.6935,0.6931,0.6934,111300000.0
2005-10-03 00:13:00,0.6932,0.6934,0.6932,0.6932,111300000.0
2005-10-03 00:14:00,0.6933,0.6933,0.6931,0.6932,111300000.0
2005-10-03 00:15:00,0.6933,0.6934,0.6931,0.6931,111300000.0
2005-10-03 00:17:00,0.6931,0.6933,0.693,0.6932,111300000.0
2005-10-03 00:18:00,0.6934,0.6934,0.6932,0.6932,111300000.0
2005-10-03 00:19:00,0.6933,0.6933,0.6931,0.6932,111300000.0
2005-10-03 00:20:00,0.6931,0.6932,0.6931,0.6931,111300000.0
2005-10-03 00:21:00,0.6931,0.6932,0.6931,0.6932,111300000.0
2005-10-03 00:22:00,0.6934,0.6935,0.6929,0.6931,111300000.0
2005-10-03 00:23:00,0.6932,0.6933,0.6931,0.6931,111300000.0
2005-10-03 00:24:00,0.6931,0.6932,0.693,0.6931,111300000.0
2005-10-03 00:25:00,0.693,0.6931,0.693,0.6931,111300000.0
2005-10-03 00:26:00,0.6929,0.693,0.6929,0.6929,111300000.0
2005-10-03 00:27:00,0.693,0.6932,0.6928,0.693,111300000.0
2005-10-03 00:28:00,0.6931,0.6933,0.693,0.6932,111300000.0
2005-10-03 00:29:00,0.693,0.6932,0.693,0.6932,111300000.0
2005-10-03 00:30:00,0.693,0.6933,0.6928,0.6932,111300000.0
2005-10-03 00:31:00,0.6933,0.6933,0.6929,0.6932,111300000.0
2005-10-03 00:32:00,0.693,0.6933,0.693,0.6932,111300000.0
2005-10-03 00:33:00,0.6931,0.6933,0.6931,0.6933,111300000.0
2005-10-03 00:34:00,0.6931,0.6932,0.693,0.6931,111300000.0
2005-10-03 00:35:00,0.693,0.6931,0.693,0.6931,111300000.0
2005-10-03 00:36:00,0.693,0.6931,0.693,0.6931,111300000.0
2005-10-03 00:37:00,0.693,0.6931,0.693,0.6931,111300000.0
2005-10-03 00:38:00,0.693,0.6931,0.693,0.6931,111300000.0
2005-10-03 00:39:00,0.693,0.6932,0.6929,0.6932,111300000.0
2005-10-03 00:40:00,0.693,0.6931,0.6929,0.6931,111300000.0
2005-10-03 00:41:00,0.693,0.6931,0.693,0.6931,111300000.0
2005-10-03 00:42:00,0.693,0.6932,0.6929,0.6931,111300000.0
2005-10-03 00:43:00,0.6931,0.6931,0.6929,0.6929,111300000.0
2005-10-03 00:44:00,0.6931,0.6931,0.6928,0.6929,111300000.0
2005-10-03 00:45:00,0.6931,0.6931,0.6929,0.6931,111300000.0
2005-10-03 00:46:00,0.6931,0.6934,0.6928,0.6932,111300000.0
2005-10-03 00:47:00,0.6932,0.6933,0.693,0.6932,111300000.0
2005-10-03 00:48:00,0.6931,0.6933,0.693,0.6933,111300000.0
2005-10-03 00:49:00,0.6932,0.6932,0.693,0.6931,111300000.0
2005-10-03 00:50:00,0.6931,0.6931,0.6931,0.6931,111300000.0
2005-10-03 00:51:00,0.693,0.6932,0.693,0.6931,111300000.0
2005-10-03 00:52:00,0.693,0.6931,0.6928,0.6928,111300000.0
2005-10-03 00:53:00,0.6929,0.693,0.6929,0.6929,111300000.0
2005-10-03 00:54:00,0.6928,0.693,0.6928,0.693,111300000.0
2005-10-03 00:55:00,0.6929,0.6929,0.6929,0.6929,111300000.0
2005-10-03 00:56:00,0.6928,0.6929,0.6928,0.6929,111300000.0
2005-10-03 00:57:00,0.6928,0.6928,0.6928,0.6928,111300000.0
2005-10-03 00:58:00,0.6929,0.693,0.6929,0.6929,111300000.0
2005-10-03 00:59:00,0.6928,0.6929,0.6928,0.6928,111300000.0
2005-10-03 01:00:00,0.6929,0.6929,0.6928,0.6929,111300000.0
2005-10-03 01:01:00,0.6928,0.6929,0.6928,0.6929,111300000.0
2005-10-03 01:02:00,0.6927,0.6929,0.6927,0.6929,111300000.0
2005-10-03 01:03:00,0.6928,0.6929,0.6928,0.6929,111300000.0
2005-10-03 01:04:00,0.6928,0.6929,0.6928,0.6928,111300000.0
2005-10-03 01:05:00,0.693,0.693,0.6927,0.6929,111300000.0
2005-10-03 01:06:00,0.6928,0.6929,0.6928,0.6929,111300000.0
2005-10-03 01:07:00,0.6928,0.6929,0.6928,0.6929,111300000.0
2005-10-03 01:08:00,0.6928,0.6929,0.6928,0.6929,111300000.0
2005-10-03 01:09:00,0.6928,0.6929,0.6928,0.6929,111300000.0
2005-10-03 01:10:00,0.6928,0.6929,0.6928,0.6928,111300000.0
2005-10-03 01:11:00,0.6928,0.6928,0.6928,0.6928,111300000.0
2005-10-03 01:12:00,0.6929,0.6929,0.6929,0.6929,111300000.0
2005-10-03 01:13:00,0.6928,0.6929,0.6928,0.6929,111300000.0
2005-10-03 01:14:00,0.6928,0.6929,0.6928,0.6929,111300000.0
2005-10-03 01:15:00,0.6928,0.6929,0.6928,0.6929,111300000.0
2005-10-03 01:16:00,0.6928,0.693,0.6927,0.6929,111300000.0
2005-10-03 01:17:00,0.6928,0.6929,0.6927,0.6929,111300000.0
2005-10-03 01:18:00,0.6928,0.693,0.6928,0.693,111300000.0
2005-10-03 01:19:00,0.6929,0.6929,0.6928,0.6929,111300000.0
2005-10-03 01:20:00,0.6928,0.6929,0.6928,0.6929,111300000.0
2005-10-03 01:21:00,0.6928,0.6929,0.6928,0.6929,111300000.0
2005-10-03 01:22:00,0.6928,0.6929,0.6928,0.6928,111300000.0
2005-10-03 01:23:00,0.6927,0.6929,0.6927,0.6929,111300000.0
2005-10-03 01:24:00,0.6928,0.6929,0.6928,0.6929,111300000.0
2005-10-03 01:25:00,0.6931,0.6931,0.6928,0.6929,111300000.0
2005-10-03 01:26:00,0.6928,0.6929,0.6928,0.6929,111300000.0
2005-10-03 01:27:00,0.6928,0.693,0.6927,0.6928,111300000.0
2005-10-03 01:28:00,0.6927,0.693,0.6927,0.693,111300000.0
2005-10-03 01:29:00,0.6927,0.6928,0.6927,0.6928,111300000.0
2005-10-03 01:30:00,0.6927,0.6931,0.6927,0.6929,111300000.0
2005-10-03 01:31:00,0.6928,0.6931,0.6927,0.6931,111300000.0
2005-10-03 01:32:00,0.6929,0.693,0.6927,0.6929,111300000.0
2005-10-03 01:33:00,0.6931,0.6931,0.6927,0.6927,111300000.0
2005-10-03 01:34:00,0.6929,0.6929,0.6927,0.6928,111300000.0
2005-10-03 01:35:00,0.6927,0.6928,0.6927,0.6927,111300000.0
2005-10-03 01:36:00,0.6927,0.6928,0.6927,0.6928,111300000.0
2005-10-03 01:37:00,0.6927,0.6928,0.6927,0.6928,111300000.0
2005-10-03 01:38:00,0.6927,0.6928,0.6927,0.6928,111300000.0
2005-10-03 01:39:00,0.6927,0.6928,0.6926,0.6926,111300000.0
2005-10-03 01:40:00,0.6927,0.6929,0.6926,0.6926,111300000.0
2005-10-03 01:41:00,0.6927,0.6929,0.6925,0.6927,111300000.0
2005-10-03 01:42:00,0.693,0.693,0.6926,0.6927,111300000.0
2005-10-03 01:43:00,0.6926,0.6927,0.6926,0.6927,111300000.0
2005-10-03 01:44:00,0.6926,0.693,0.6926,0.6928,111300000.0
2005-10-03 01:45:00,0.6929,0.6929,0.6926,0.6927,111300000.0
2005-10-03 01:46:00,0.6928,0.6929,0.6926,0.6926,111300000.0
2005-10-03 01:47:00,0.6925,0.6927,0.6925,0.6927,111300000.0
2005-10-03 01:48:00,0.6926,0.6927,0.6926,0.6926,111300000.0
2005-10-03 01:49:00,0.6927,0.6929,0.6926,0.6928,111300000.0
2005-10-03 01:50:00,0.6929,0.6929,0.6928,0.6929,111300000.0
2005-10-03 01:51:00,0.6931,0.6931,0.6926,0.6928,111300000.0
2005-10-03 01:52:00,0.6926,0.6929,0.6926,0.6929,111300000.0
2005-10-03 01:53:00,0.6927,0.6929,0.6926,0.6927,111300000.0
2005-10-03 01:54:00,0.6928,0.6929,0.6926,0.6927,111300000.0
2005-10-03 01:55:00,0.693,0.693,0.6926,0.6929,111300000.0
2005-10-03 01:56:00,0.6926,0.6929,0.6925,0.6926,111300000.0
2005-10-03 01:57:00,0.6927,0.693,0.6927,0.6927,111300000.0
2005-10-03 01:58:00,0.6928,0.693,0.6926,0.6929,111300000.0
2005-10-03 01:59:00,0.6929,0.693,0.6927,0.6929,111300000.0
2005-10-03 02:00:00,0.69257,0.69286,0.69252,0.69276,111300000.0
2005-10-03 02:01:00,0.69275,0.69293,0.69257,0.69293,79300000.0
2005-10-03 02:02:00,0.69285,0.69302,0.69264,0.69267,99900000.0
2005-10-03 02:03:00,0.69269,0.69297,0.69252,0.69267,84800000.0
2005-10-03 02:04:00,0.6926,0.6926,0.69241,0.69254,92000001.0
2005-10-03 02:05:00,0.69264,0.69273,0.69238,0.69273,107200001.0
2005-10-03 02:06:00,0.69258,0.69271,0.69233,0.69233,86900000.0
2005-10-03 02:07:00,0.69235,0.69252,0.69229,0.69236,62900001.0
2005-10-03 02:08:00,0.69228,0.69284,0.69228,0.69244,132800000.0
2005-10-03 02:09:00,0.69249,0.69266,0.69226,0.69229,104399999.0
2005-10-03 02:10:00,0.69234,0.6924,0.69195,0.69232,89699999.0
2005-10-03 02:11:00,0.69211,0.69232,0.69201,0.69225,121400003.0
2005-10-03 02:12:00,0.69226,0.69238,0.69214,0.69221,105600000.0
2005-10-03 02:13:00,0.69188,0.69235,0.69171,0.69226,103600002.0
2005-10-03 02:14:00,0.69212,0.69223,0.69189,0.69194,117900001.0
2005-10-03 02:15:00,0.6917,0.69219,0.6917,0.692,83400001.0
2005-10-03 02:16:00,0.69182,0.69204,0.69176,0.69193,90200000.0
2005-10-03 02:17:00,0.69195,0.69222,0.69195,0.692,85700000.0
2005-10-03 02:18:00,0.69174,0.6921,0.69169,0.69181,141999999.0
2005-10-03 02:19:00,0.69212,0.69223,0.69128,0.69128,76800000.0
2005-10-03 02:20:00,0.69183,0.69183,0.69146,0.69148,111699999.0
2005-10-03 02:21:00,0.69147,0.69196,0.69144,0.6919,83500000.0
2005-10-03 02:22:00,0.69178,0.69199,0.69168,0.69182,76200001.0
2005-10-03 02:23:00,0.69156,0.69215,0.69156,0.69188,149900000.0
2005-10-03 02:24:00,0.69167,0.69191,0.6915,0.69191,120800002.0
2005-10-03 02:25:00,0.69185,0.69192,0.69133,0.69163,80100000.0
2005-10-03 02:26:00,0.69168,0.69202,0.69159,0.69181,106100001.0
2005-10-03 02:27:00,0.69202,0.6922,0.69167,0.69176,100800000.0
2005-10-03 02:28:00,0.69153,0.69191,0.69142,0.6919,154400002.0
2005-10-03 02:29:00,0.69199,0.69199,0.69126,0.6914,109200002.0
2005-10-03 02:30:00,0.69159,0.69173,0.69133,0.69168,97399998.0
2005-10-03 02:31:00,0.6915,0.69164,0.69131,0.69143,113799999.0
2005-10-03 02:32:00,0.69103,0.69144,0.69085,0.69112,87299999.0
2005-10-03 02:33:00,0.69098,0.69143,0.69088,0.69104,93599999.0
2005-10-03 02:34:00,0.6905,0.69118,0.6905,0.69082,106000001.0
2005-10-03 02:35:00,0.69089,0.69096,0.69057,0.69072,111899998.0
2005-10-03 02:36:00,0.69093,0.69105,0.69062,0.69063,93400000.0
2005-10-03 02:37:00,0.6908,0.69087,0.69064,0.6908,128500000.0
2005-10-03 02:38:00,0.69067,0.69089,0.69052,0.69089,86599999.0
2005-10-03 02:39:00,0.69095,0.69103,0.69056,0.69056,74000000.0
2005-10-03 02:40:00,0.69063,0.69103,0.69051,0.69072,97900001.0
2005-10-03 02:41:00,0.69063,0.69101,0.69058,0.69079,79600000.0
2005-10-03 02:42:00,0.69072,0.69081,0.69068,0.69075,123500001.0
2005-10-03 02:43:00,0.69057,0.69089,0.69052,0.69055,94200001.0
2005-10-03 02:44:00,0.69046,0.69074,0.69037,0.69058,119099998.0
2005-10-03 02:45:00,0.69056,0.69068,0.69034,0.69051,143700002.0
2005-10-03 02:46:00,0.69042,0.69053,0.6902,0.6904,121699999.0
2005-10-03 02:47:00,0.69057,0.6906,0.69025,0.69025,156299999.0
2005-10-03 02:48:00,0.69027,0.69047,0.69001,0.69047,80700000.0
2005-10-03 02:49:00,0.69031,0.69035,0.68989,0.69024,153200000.0
2005-10-03 02:50:00,0.69036,0.69036,0.69002,0.69027,83399998.0
2005-10-03 02:51:00,0.69008,0.69049,0.69002,0.69019,121300000.0
2005-10-03 02:52:00,0.69027,0.69045,0.69012,0.69019,119599999.0
2005-10-03 02:53:00,0.69009,0.69051,0.69009,0.69044,96700000.0
2005-10-03 02:54:00,0.69074,0.69074,0.69027,0.69037,114100000.0
2005-10-03 02:55:00,0.69026,0.69051,0.69024,0.6903,121600001.0
2005-10-03 02:56:00,0.69049,0.69049,0.69013,0.69016,71499998.0
2005-10-03 02:57:00,0.6902,0.69035,0.68997,0.69017,60500000.0
2005-10-03 02:58:00,0.69024,0.69049,0.69023,0.69031,78900001.0
2005-10-03 02:59:00,0.69022,0.69053,0.69019,0.69031,115800000.0
2005-10-03 03:00:00,0.69032,0.69055,0.69018,0.69038,90200000.0
2005-10-03 03:01:00,0.69037,0.69044,0.68995,0.69025,66100000.0
2005-10-03 03:02:00,0.68983,0.6904,0.68983,0.69029,90000002.0
2005-10-03 03:03:00,0.69019,0.69046,0.69008,0.6901,121200001.0
2005-10-03 03:04:00,0.69003,0.69038,0.68997,0.69025,108700000.0
2005-10-03 03:05:00,0.69024,0.69045,0.69009,0.69023,91000000.0
2005-10-03 03:06:00,0.69019,0.69034,0.68955,0.68955,123799999.0
2005-10-03 03:07:00,0.68953,0.68992,0.68951,0.68979,111500000.0
2005-10-03 03:08:00,0.68962,0.68976,0.68945,0.68955,148899998.0
2005-10-03 03:09:00,0.68959,0.68975,0.68944,0.68961,78700000.0
2005-10-03 03:10:00,0.68972,0.68981,0.68945,0.68953,81199999.0
2005-10-03 03:11:00,0.68968,0.68981,0.6893,0.68951,133999999.0
2005-10-03 03:12:00,0.68952,0.68964,0.68929,0.6894,79400001.0
2005-10-03 03:13:00,0.68934,0.68968,0.6892,0.68927,144599998.0
2005-10-03 03:14:00,0.68946,0.68969,0.68938,0.68955,111100000.0
2005-10-03 03:15:00,0.68947,0.68962,0.68935,0.68935,53400000.0
2005-10-03 03:16:00,0.68945,0.68983,0.68945,0.68973,72999999.0
2005-10-03 03:17:00,0.68965,0.68982,0.68942,0.68942,125100002.0
2005-10-03 03:18:00,0.68953,0.6896,0.68934,0.68935,81200001.0
2005-10-03 03:19:00,0.68934,0.6896,0.68925,0.68925,80799999.0
2005-10-03 03:20:00,0.6893,0.68965,0.6893,0.68942,166900001.0
2005-10-03 03:21:00,0.68944,0.68948,0.68932,0.68933,142300000.0
2005-10-03 03:22:00,0.68943,0.68955,0.68932,0.68941,111000001.0
2005-10-03 03:23:00,0.6894,0.6897,0.68928,0.68945,131300000.0
2005-10-03 03:24:00,0.68949,0.68964,0.68921,0.68928,109600000.0
2005-10-03 03:25:00,0.6893,0.68978,0.68925,0.68972,130800000.0
2005-10-03 03:26:00,0.6898,0.68984,0.68934,0.68944,86400000.0
2005-10-03 03:27:00,0.68934,0.68949,0.68922,0.68922,98800000.0
2005-10-03 03:28:00,0.68972,0.6904,0.68972,0.6901,70400001.0
2005-10-03 03:29:00,0.6902,0.69035,0.68952,0.6897,100600002.0
2005-10-03 03:30:00,0.68961,0.68976,0.68934,0.68969,164999999.0
2005-10-03 03:31:00,0.68949,0.68979,0.68944,0.68968,89300001.0
2005-10-03 03:32:00,0.68928,0.6897,0.68915,0.6897,176899999.0
2005-10-03 03:33:00,0.68994,0.68999,0.68959,0.68959,79399999.0
2005-10-03 03:34:00,0.68977,0.68992,0.68974,0.68985,103000003.0
2005-10-03 03:35:00,0.69017,0.69017,0.68987,0.68994,92200000.0
2005-10-03 03:36:00,0.68993,0.69007,0.68937,0.68979,118400000.0
2005-10-03 03:37:00,0.68972,0.6899,0.68952,0.68952,78799999.0
2005-10-03 03:38:00,0.68964,0.68989,0.68964,0.68975,90500002.0
2005-10-03 03:39:00,0.68962,0.68982,0.6894,0.68966,67600000.0
2005-10-03 03:40:00,0.68954,0.68974,0.68934,0.68961,80600000.0
2005-10-03 03:41:00,0.68935,0.68968,0.68935,0.68952,101400000.0
2005-10-03 03:42:00,0.68956,0.69006,0.68953,0.69006,149499999.0
2005-10-03 03:43:00,0.68966,0.68994,0.68964,0.68977,136999998.0
2005-10-03 03:44:00,0.69004,0.69004,0.68959,0.68966,63899999.0
2005-10-03 03:45:00,0.68973,0.6902,0.68959,0.69011,117700001.0
2005-10-03 03:46:00,0.69007,0.69011,0.68984,0.69008,110300000.0
2005-10-03 03:47:00,0.69017,0.6903,0.6898,0.6898,168200000.0
2005-10-03 03:48:00,0.68982,0.69049,0.68982,0.69025,109900002.0
2005-10-03 03:49:00,0.69025,0.69049,0.69009,0.69046,75600000.0
2005-10-03 03:50:00,0.69028,0.69046,0.69021,0.69023,77300000.0
2005-10-03 03:51:00,0.69028,0.69048,0.68992,0.68992,107900001.0
2005-10-03 03:52:00,0.69001,0.69019,0.68982,0.68986,93700001.0
2005-10-03 03:53:00,0.69003,0.69022,0.68993,0.69014,140599999.0
2005-10-03 03:54:00,0.69024,0.69044,0.69002,0.6902,68200000.0
2005-10-03 03:55:00,0.6901,0.69023,0.68994,0.69012,76499999.0
2005-10-03 03:56:00,0.68991,0.69015,0.68991,0.68991,98799998.0
2005-10-03 03:57:00,0.68991,0.69027,0.68987,0.69003,86500000.0
2005-10-03 03:58:00,0.69018,0.69018,0.68988,0.68988,115100003.0
2005-10-03 03:59:00,0.68992,0.69025,0.68992,0.69011,70000000.0
2005-10-03 04:00:00,0.69007,0.69015,0.68971,0.6901,111699999.0
2005-10-03 04:01:00,0.68976,0.69015,0.6897,0.69006,188299998.0
2005-10-03 04:02:00,0.68994,0.68994,0.68951,0.68975,54800000.0
2005-10-03 04:03:00,0.68986,0.6899,0.6897,0.68977,170700000.0
2005-10-03 04:04:00,0.68986,0.68993,0.68967,0.68971,98599999.0
2005-10-03 04:05:00,0.68971,0.6901,0.68971,0.68987,122499999.0
2005-10-03 04:06:00,0.68993,0.69009,0.68974,0.68982,194300002.0
2005-10-03 04:07:00,0.68995,0.6901,0.68977,0.68985,145199998.0
2005-10-03 04:08:00,0.69032,0.69032,0.68985,0.6899,100999999.0
2005-10-03 04:09:00,0.68991,0.69006,0.68981,0.68991,117700000.0
2005-10-03 04:10:00,0.68987,0.68989,0.68944,0.68955,62300000.0
2005-10-03 04:11:00,0.68966,0.68997,0.68951,0.68983,144700002.0
2005-10-03 04:12:00,0.68966,0.69,0.68953,0.68985,132599999.0
2005-10-03 04:13:00,0.6896,0.68978,0.68945,0.68945,164799998.0
2005-10-03 04:14:00,0.68944,0.68973,0.6894,0.68946,112700000.0
2005-10-03 04:15:00,0.68956,0.6897,0.6895,0.68959,102999999.0
2005-10-03 04:16:00,0.68955,0.68965,0.68924,0.68945,81200000.0
2005-10-03 04:17:00,0.68956,0.68965,0.68932,0.68942,130300002.0
2005-10-03 04:18:00,0.68947,0.68956,0.68935,0.68946,87000000.0
2005-10-03 04:19:00,0.68969,0.68972,0.68933,0.68946,162600000.0
2005-10-03 04:20:00,0.6893,0.68956,0.68925,0.68953,68199999.0
2005-10-03 04:21:00,0.68946,0.68946,0.68921,0.68937,154099999.0
2005-10-03 04:22:00,0.68952,0.6897,0.68948,0.68951,122000000.0
2005-10-03 04:23:00,0.68969,0.68981,0.6893,0.68953,106400000.0
2005-10-03 04:24:00,0.68962,0.68966,0.68944,0.68944,95700000.0
2005-10-03 04:25:00,0.68951,0.68979,0.68946,0.68953,189000002.0
2005-10-03 04:26:00,0.68943,0.68967,0.6893,0.68952,171099999.0
2005-10-03 04:27:00,0.68954,0.68967,0.68934,0.6895,81500000.0
2005-10-03 04:28:00,0.68953,0.68959,0.68928,0.68944,78900000.0
2005-10-03 04:29:00,0.68954,0.68967,0.68935,0.68939,79800000.0
2005-10-03 04:30:00,0.68918,0.68951,0.68918,0.68934,91000000.0
2005-10-03 04:31:00,0.68922,0.68954,0.68922,0.68939,86099999.0
2005-10-03 04:32:00,0.68939,0.68978,0.68939,0.68978,96800001.0
2005-10-03 04:33:00,0.68986,0.68998,0.68951,0.68982,83700000.0
2005-10-03 04:34:00,0.68975,0.68975,0.68937,0.68948,73300000.0
2005-10-03 04:35:00,0.68931,0.68965,0.68931,0.68957,101399999.0
2005-10-03 04:36:00,0.68953,0.68969,0.68948,0.68952,80900000.0
2005-10-03 04:37:00,0.68933,0.68939,0.68914,0.68916,152499999.0
2005-10-03 04:38:00,0.68911,0.68919,0.68887,0.68895,56700000.0
2005-10-03 04:39:00,0.68895,0.68943,0.68895,0.6893,105900002.0
2005-10-03 04:40:00,0.68929,0.68933,0.68891,0.68895,75000000.0
2005-10-03 04:41:00,0.68894,0.6894,0.68888,0.68926,75300000.0
2005-10-03 04:42:00,0.68942,0.68949,0.6891,0.68936,46900000.0
2005-10-03 04:43:00,0.68935,0.68943,0.68923,0.68934,177399998.0
2005-10-03 04:44:00,0.68933,0.68941,0.68891,0.68915,68400000.0
2005-10-03 04:45:00,0.68941,0.68948,0.68913,0.68926,90500000.0
2005-10-03 04:46:00,0.68929,0.68929,0.68884,0.68897,178200000.0
2005-10-03 04:47:00,0.68892,0.68911,0.68881,0.68907,105899999.0
2005-10-03 04:48:00,0.68898,0.68927,0.68885,0.68927,94100000.0
2005-10-03 04:49:00,0.6891,0.68924,0.68889,0.68897,65600001.0
2005-10-03 04:50:00,0.68895,0.6894,0.68892,0.68938,85300001.0
2005-10-03 04:51:00,0.68938,0.68942,0.68918,0.68933,93100000.0
2005-10-03 04:52:00,0.68921,0.68937,0.68909,0.68922,110300000.0
2005-10-03 04:53:00,0.68904,0.68944,0.68904,0.68914,98100001.0
2005-10-03 04:54:00,0.68918,0.68944,0.68903,0.68944,149199999.0
2005-10-03 04:55:00,0.68934,0.68934,0.68909,0.68925,90699999.0
2005-10-03 04:56:00,0.68929,0.68943,0.68903,0.68907,162599996.0
2005-10-03 04:57:00,0.68904,0.68914,0.68881,0.68914,73100000.0
2005-10-03 04:58:00,0.68905,0.68941,0.68904,0.68927,117799999.0
2005-10-03 04:59:00,0.6894,0.68943,0.68922,0.68934,108400002.0
2005-10-03 05:00:00,0.6892,0.68949,0.68916,0.68934,136100002.0
2005-10-03 05:01:00,0.68918,0.6893,0.68906,0.68919,59700000.0
2005-10-03 05:02:00,0.68913,0.68934,0.68903,0.68922,152600001.0
2005-10-03 05:03:00,0.68929,0.68935,0.68918,0.68935,85700000.0
2005-10-03 05:04:00,0.68931,0.68947,0.68896,0.68896,87500000.0
2005-10-03 05:05:00,0.68904,0.68927,0.68899,0.68905,76499998.0
2005-10-03 05:06:00,0.68914,0.68915,0.68886,0.68901,103500000.0
2005-10-03 05:07:00,0.68877,0.68918,0.68877,0.68915,82300000.0
2005-10-03 05:08:00,0.68912,0.68912,0.68888,0.68888,72100000.0
2005-10-03 05:09:00,0.68887,0.68914,0.68882,0.68913,78700000.0
2005-10-03 05:10:00,0.68929,0.68936,0.6889,0.68894,100600002.0
2005-10-03 05:11:00,0.689,0.68938,0.68894,0.68928,96600000.0
2005-10-03 05:12:00,0.68919,0.68952,0.68919,0.68946,87400000.0
2005-10-03 05:13:00,0.68937,0.68937,0.68905,0.68919,90600000.0
2005-10-03 05:14:00,0.68921,0.68935,0.68902,0.68935,86999999.0
2005-10-03 05:15:00,0.68939,0.68952,0.68915,0.6894,109000000.0
2005-10-03 05:16:00,0.68959,0.68972,0.68928,0.6894,111599997.0
2005-10-03 05:17:00,0.68956,0.6896,0.68941,0.68951,116300002.0
2005-10-03 05:18:00,0.68937,0.6895,0.68925,0.68935,86700000.0
2005-10-03 05:19:00,0.68945,0.68952,0.68928,0.6895,131000001.0
2005-10-03 05:20:00,0.68959,0.68964,0.68933,0.6894,127099999.0
2005-10-03 05:21:00,0.68954,0.68963,0.68916,0.68933,53300000.0
2005-10-03 05:22:00,0.68921,0.6896,0.68921,0.68946,94599999.0
2005-10-03 05:23:00,0.68928,0.68965,0.68928,0.68943,133800000.0
2005-10-03 05:24:00,0.68954,0.68954,0.68929,0.68943,80200000.0
2005-10-03 05:25:00,0.68916,0.6895,0.68916,0.68944,183099998.0
2005-10-03 05:26:00,0.68936,0.68966,0.6893,0.68966,113100000.0
2005-10-03 05:27:00,0.68938,0.68969,0.6892,0.68963,139699999.0
2005-10-03 05:28:00,0.68956,0.68962,0.68934,0.68956,130800000.0
2005-10-03 05:29:00,0.68945,0.68967,0.68935,0.68967,70099999.0
2005-10-03 05:30:00,0.68959,0.68959,0.68921,0.68921,77800000.0
2005-10-03 05:31:00,0.68939,0.68942,0.68902,0.68905,112100001.0
2005-10-03 05:32:00,0.68881,0.68929,0.68881,0.6892,82200000.0
2005-10-03 05:33:00,0.68924,0.68939,0.68917,0.68926,92500000.0
2005-10-03 05:34:00,0.68939,0.6895,0.68909,0.68926,81100000.0
2005-10-03 05:35:00,0.68909,0.68946,0.68901,0.68922,99599998.0
2005-10-03 05:36:00,0.68924,0.68936,0.68881,0.68908,124300001.0
2005-10-03 05:37:00,0.68905,0.68914,0.68892,0.68914,52500000.0
2005-10-03 05:38:00,0.68914,0.68914,0.68888,0.689,130900001.0
2005-10-03 05:39:00,0.68892,0.68914,0.68891,0.68894,85799998.0
2005-10-03 05:40:00,0.68915,0.68916,0.68895,0.68895,56499999.0
2005-10-03 05:41:00,0.68893,0.68922,0.6888,0.689,144200001.0
2005-10-03 05:42:00,0.68924,0.68937,0.689,0.68917,81000000.0
2005-10-03 05:43:00,0.68916,0.68939,0.68906,0.68936,101000001.0
2005-10-03 05:44:00,0.68936,0.6894,0.68916,0.68918,92600000.0
2005-10-03 05:45:00,0.68921,0.68926,0.68903,0.68915,94299996.0
2005-10-03 05:46:00,0.68914,0.68923,0.68912,0.68919,94600001.0
2005-10-03 05:47:00,0.68928,0.68947,0.68917,0.68919,111200002.0
2005-10-03 05:48:00,0.68949,0.68949,0.689,0.6891,110999999.0
2005-10-03 05:49:00,0.68915,0.6893,0.68902,0.68913,113300000.0
2005-10-03 05:50:00,0.68901,0.68926,0.68892,0.68912,137499999.0
2005-10-03 05:51:00,0.68919,0.68948,0.68907,0.68931,88499999.0
2005-10-03 05:52:00,0.68936,0.68936,0.68893,0.68912,87200000.0
2005-10-03 05:53:00,0.68934,0.6894,0.689,0.68923,103500000.0
2005-10-03 05:54:00,0.68927,0.68953,0.6891,0.68948,87999999.0
2005-10-03 05:55:00,0.68946,0.68952,0.68929,0.68945,74100000.0
2005-10-03 05:56:00,0.68928,0.68935,0.68906,0.68911,108400000.0
2005-10-03 05:57:00,0.6891,0.68934,0.6891,0.68922,105000000.0
2005-10-03 05:58:00,0.68927,0.68927,0.68923,0.68923,20700000.0
2005-10-03 05:59:00,0.68913,0.68948,0.68904,0.68904,141399998.0
2005-10-03 06:00:00,0.68901,0.68961,0.68894,0.68955,142300000.0
2005-10-03 06:01:00,0.68966,0.68966,0.68934,0.68955,138900001.0
2005-10-03 06:02:00,0.68967,0.68975,0.6894,0.6894,104200000.0
2005-10-03 06:03:00,0.68934,0.68981,0.68934,0.6897,93899998.0
2005-10-03 06:04:00,0.68958,0.68992,0.68945,0.68986,165800001.0
2005-10-03 06:05:00,0.68975,0.69003,0.68949,0.68982,82599999.0
2005-10-03 06:06:00,0.68963,0.68991,0.68951,0.68988,141699998.0
2005-10-03 06:07:00,0.68984,0.68984,0.68955,0.68969,118000001.0
2005-10-03 06:08:00,0.68958,0.68987,0.68958,0.68974,114600002.0
2005-10-03 06:09:00,0.6898,0.68986,0.68972,0.68986,157600002.0
2005-10-03 06:10:00,0.68974,0.68974,0.68954,0.6897,46500000.0
2005-10-03 06:11:00,0.68968,0.69028,0.68962,0.69,105499999.0
2005-10-03 06:12:00,0.69047,0.69047,0.68988,0.69015,89400000.0
2005-10-03 06:13:00,0.68995,0.69002,0.68995,0.69001,103600000.0
2005-10-03 06:14:00,0.68991,0.69029,0.68983,0.69025,120799999.0
2005-10-03 06:15:00,0.69006,0.69019,0.68984,0.69016,99200000.0
2005-10-03 06:16:00,0.68987,0.68999,0.68965,0.68992,74900000.0
2005-10-03 06:17:00,0.69,0.69,0.68956,0.68961,118599998.0
2005-10-03 06:18:00,0.69001,0.69001,0.6896,0.6896,141400000.0
2005-10-03 06:19:00,0.68969,0.6899,0.68969,0.68987,147100000.0
2005-10-03 06:20:00,0.68986,0.68991,0.68981,0.68991,74600000.0
2005-10-03 06:21:00,0.69,0.69003,0.68965,0.68965,70200000.0
2005-10-03 06:22:00,0.68965,0.68983,0.68963,0.68968,52800000.0
2005-10-03 06:23:00,0.68963,0.68982,0.68927,0.68965,109200001.0
2005-10-03 06:24:00,0.68956,0.68978,0.68943,0.68968,118399999.0
2005-10-03 06:25:00,0.68977,0.68998,0.68967,0.68969,124199997.0
2005-10-03 06:26:00,0.6897,0.69013,0.68961,0.68987,236399999.0
2005-10-03 06:27:00,0.68976,0.68993,0.68968,0.68975,111200000.0
2005-10-03 06:28:00,0.68986,0.69008,0.68978,0.68988,138100000.0
2005-10-03 06:29:00,0.69003,0.69046,0.68992,0.69046,117400000.0
2005-10-03 06:30:00,0.68966,0.69029,0.68958,0.69021,146600002.0
2005-10-03 06:31:00,0.69027,0.69053,0.69002,0.69053,120999997.0
2005-10-03 06:32:00,0.69045,0.69053,0.69018,0.69038,71800000.0
2005-10-03 06:33:00,0.69026,0.69039,0.68994,0.6902,88400002.0
2005-10-03 06:34:00,0.69016,0.69016,0.69008,0.6901,111200002.0
2005-10-03 06:35:00,0.68994,0.69012,0.68994,0.69012,96400001.0
2005-10-03 06:36:00,0.68995,0.68995,0.68976,0.68987,52700000.0
2005-10-03 06:37:00,0.68979,0.68992,0.68977,0.68977,43600000.0
2005-10-03 06:38:00,0.68986,0.69009,0.68982,0.69009,62700000.0
2005-10-03 06:39:00,0.69033,0.69048,0.69003,0.69025,197800000.0
2005-10-03 06:40:00,0.68997,0.69024,0.68997,0.69018,103100000.0
2005-10-03 06:41:00,0.6902,0.6902,0.68992,0.69,117800001.0
2005-10-03 06:42:00,0.68995,0.69018,0.68991,0.69013,85399999.0
2005-10-03 06:43:00,0.69012,0.69012,0.68985,0.68992,94500000.0
2005-10-03 06:44:00,0.68988,0.6901,0.68987,0.69003,137700003.0
2005-10-03 06:45:00,0.69001,0.69019,0.68997,0.69009,86200000.0
2005-10-03 06:46:00,0.6901,0.69013,0.68991,0.69013,96600001.0
2005-10-03 06:47:00,0.69022,0.69045,0.69009,0.69044,98500000.0
2005-10-03 06:48:00,0.69037,0.69046,0.68997,0.69023,149199999.0
2005-10-03 06:49:00,0.68992,0.69048,0.68992,0.69018,70800000.0
2005-10-03 06:50:00,0.68995,0.69044,0.68985,0.68985,99799999.0
2005-10-03 06:51:00,0.68995,0.69024,0.68975,0.68975,98599999.0
2005-10-03 06:52:00,0.68985,0.69023,0.68981,0.69007,146999999.0
2005-10-03 06:53:00,0.6898,0.69002,0.68954,0.68993,120700000.0
2005-10-03 06:54:00,0.68985,0.68998,0.68959,0.68998,123300002.0
2005-10-03 06:55:00,0.6898,0.68997,0.68967,0.68984,81600000.0
2005-10-03 06:56:00,0.68985,0.68985,0.68947,0.6897,85100001.0
2005-10-03 06:57:00,0.68977,0.68977,0.68952,0.68975,93799998.0
2005-10-03 06:58:00,0.68956,0.68984,0.6895,0.68975,111700000.0
2005-10-03 06:59:00,0.68964,0.6898,0.68953,0.68953,47600000.0
2005-10-03 07:00:00,0.68954,0.68973,0.68954,0.68973,21200000.0
2005-10-03 07:01:00,0.68982,0.68992,0.68953,0.68953,117900000.0
2005-10-03 07:02:00,0.68962,0.68975,0.6894,0.68975,111300000.0
2005-10-03 07:03:00,0.6899,0.68991,0.68956,0.68984,157199998.0
2005-10-03 07:04:00,0.68957,0.68978,0.6894,0.68963,49099999.0
2005-10-03 07:05:00,0.68961,0.6898,0.68947,0.68958,135499998.0
2005-10-03 07:06:00,0.68954,0.68967,0.68937,0.68958,87800000.0
2005-10-03 07:07:00,0.68961,0.68979,0.68946,0.68972,66900000.0
2005-10-03 07:08:00,0.68971,0.68973,0.6894,0.68973,46000000.0
2005-10-03 07:09:00,0.68971,0.68977,0.68953,0.68966,73100000.0
2005-10-03 07:10:00,0.6894,0.69001,0.6894,0.69001,82400000.0
2005-10-03 07:11:00,0.68974,0.68985,0.68942,0.6898,138499998.0
2005-10-03 07:12:00,0.68965,0.68994,0.6896,0.68973,114499997.0
2005-10-03 07:13:00,0.68999,0.69015,0.68968,0.69002,114199998.0
2005-10-03 07:14:00,0.69003,0.69024,0.68987,0.69022,171800001.0
2005-10-03 07:15:00,0.69009,0.69031,0.69006,0.69019,110000001.0
2005-10-03 07:16:00,0.69028,0.6903,0.69001,0.69011,123400000.0
2005-10-03 07:17:00,0.69005,0.69005,0.6899,0.69001,78200001.0
2005-10-03 07:18:00,0.69003,0.69035,0.68997,0.6903,198799999.0
2005-10-03 07:19:00,0.69035,0.69035,0.68991,0.69009,99699999.0
2005-10-03 07:20:00,0.69025,0.69035,0.68991,0.69013,97800001.0
2005-10-03 07:21:00,0.68996,0.69026,0.6899,0.69,93600000.0
2005-10-03 07:22:00,0.69014,0.69014,0.68969,0.68992,63600000.0
2005-10-03 07:23:00,0.68981,0.69034,0.68972,0.6903,49200000.0
2005-10-03 07:24:00,0.69014,0.69014,0.68949,0.68963,99099999.0
2005-10-03 07:25:00,0.68955,0.68986,0.68955,0.6897,115800002.0
2005-10-03 07:26:00,0.68983,0.69005,0.68972,0.68996,100600000.0
2005-10-03 07:27:00,0.68998,0.69019,0.6899,0.69013,134600000.0
2005-10-03 07:28:00,0.68985,0.69004,0.68955,0.68975,70800000.0
2005-10-03 07:29:00,0.69001,0.69002,0.68983,0.68993,134800000.0
2005-10-03 07:30:00,0.68985,0.69002,0.68973,0.68999,76600000.0
2005-10-03 07:31:00,0.6899,0.69005,0.6897,0.68992,99600000.0
2005-10-03 07:32:00,0.68993,0.6902,0.68975,0.68975,105599999.0
2005-10-03 07:33:00,0.68961,0.69004,0.68951,0.68993,102100002.0
2005-10-03 07:34:00,0.6899,0.68998,0.68926,0.68967,79700000.0
2005-10-03 07:35:00,0.68952,0.68988,0.6894,0.68969,122299999.0
2005-10-03 07:36:00,0.68964,0.68969,0.68944,0.68964,70700000.0
2005-10-03 07:37:00,0.68979,0.68979,0.68948,0.68967,67000000.0
2005-10-03 07:38:00,0.68965,0.68987,0.68952,0.68979,135399997.0
2005-10-03 07:39:00,0.68961,0.68988,0.68947,0.68971,122599998.0
2005-10-03 07:40:00,0.68948,0.69002,0.68948,0.68988,77800000.0
2005-10-03 07:41:00,0.68986,0.68998,0.68956,0.68992,84900000.0
2005-10-03 07:42:00,0.68994,0.69005,0.68955,0.68982,94700000.0
2005-10-03 07:43:00,0.69,0.69,0.68955,0.68955,135299999.0
2005-10-03 07:44:00,0.68961,0.68992,0.68956,0.68982,72799999.0
2005-10-03 07:45:00,0.68989,0.69002,0.68969,0.68975,95700000.0
2005-10-03 07:46:00,0.68976,0.69,0.68963,0.68998,136599998.0
2005-10-03 07:47:00,0.68978,0.69006,0.6896,0.6899,165899999.0
2005-10-03 07:48:00,0.68989,0.69003,0.68964,0.69001,148199999.0
2005-10-03 07:49:00,0.68993,0.69004,0.68966,0.69004,104799998.0
2005-10-03 07:50:00,0.69014,0.69014,0.68951,0.68954,99600000.0
2005-10-03 07:51:00,0.68974,0.68989,0.68958,0.68982,206700000.0
2005-10-03 07:52:00,0.68977,0.68978,0.68955,0.68978,95800001.0
2005-10-03 07:53:00,0.68975,0.68986,0.68953,0.68972,75299999.0
2005-10-03 07:54:00,0.68985,0.69003,0.68953,0.68955,73300000.0
2005-10-03 07:55:00,0.68976,0.68984,0.68964,0.68979,99300000.0
2005-10-03 07:56:00,0.68998,0.69001,0.68968,0.68975,108200000.0
2005-10-03 07:57:00,0.68978,0.69013,0.68972,0.69003,142699998.0
2005-10-03 07:58:00,0.68998,0.68999,0.68956,0.68961,93000002.0
2005-10-03 07:59:00,0.6898,0.68982,0.68935,0.68953,124899999.0
2005-10-03 08:00:00,0.68938,0.68976,0.68938,0.68945,97100001.0
2005-10-03 08:01:00,0.68938,0.68992,0.68922,0.6897,76999999.0
2005-10-03 08:02:00,0.68997,0.68997,0.68921,0.68934,94899999.0
2005-10-03 08:03:00,0.68935,0.68993,0.68935,0.68978,124699999.0
2005-10-03 08:04:00,0.68927,0.68986,0.68927,0.68963,110600000.0
2005-10-03 08:05:00,0.68962,0.68967,0.68933,0.68933,109700001.0
2005-10-03 08:06:00,0.68947,0.68972,0.6894,0.68949,135200000.0
2005-10-03 08:07:00,0.68931,0.68963,0.68931,0.68954,80200000.0
2005-10-03 08:08:00,0.68934,0.68972,0.68919,0.68972,142099998.0
2005-10-03 08:09:00,0.68984,0.69012,0.68966,0.69012,94000000.0
2005-10-03 08:10:00,0.68991,0.69014,0.68973,0.69008,149499999.0
2005-10-03 08:11:00,0.68986,0.69027,0.68974,0.69,122700000.0
2005-10-03 08:12:00,0.68984,0.69014,0.68973,0.69007,60500000.0
2005-10-03 08:13:00,0.68997,0.69039,0.68989,0.6903,99999998.0
2005-10-03 08:14:00,0.69005,0.69035,0.69002,0.69015,140200000.0
2005-10-03 08:15:00,0.69016,0.69038,0.69002,0.69012,106099999.0
2005-10-03 08:16:00,0.69015,0.69025,0.69001,0.69017,73300000.0
2005-10-03 08:17:00,0.69003,0.69022,0.68988,0.69015,100000000.0
2005-10-03 08:18:00,0.68999,0.69002,0.68983,0.68997,46200000.0
2005-10-03 08:19:00,0.68983,0.69029,0.68981,0.69009,56200000.0
2005-10-03 08:20:00,0.69011,0.69011,0.68976,0.69004,110599999.0
2005-10-03 08:21:00,0.69006,0.6904,0.68994,0.69023,108600000.0
2005-10-03 08:22:00,0.6903,0.6904,0.69001,0.69001,110999999.0
2005-10-03 08:23:00,0.69019,0.69028,0.68994,0.69022,148400000.0
2005-10-03 08:24:00,0.69032,0.69034,0.68983,0.68998,141800000.0
2005-10-03 08:25:00,0.69016,0.69019,0.68992,0.69015,133000000.0
2005-10-03 08:26:00,0.69013,0.69029,0.68997,0.69023,104000001.0
2005-10-03 08:27:00,0.69015,0.69027,0.6898,0.69008,122200000.0
2005-10-03 08:28:00,0.68996,0.69017,0.68972,0.68989,129500001.0
2005-10-03 08:29:00,0.69012,0.69028,0.68984,0.68991,91099999.0
2005-10-03 08:30:00,0.69009,0.69027,0.68993,0.69022,150899999.0
2005-10-03 08:31:00,0.69018,0.6903,0.68999,0.6903,73600000.0
2005-10-03 08:32:00,0.69015,0.69023,0.68979,0.68979,107400000.0
2005-10-03 08:33:00,0.69005,0.69007,0.68969,0.69002,134700001.0
2005-10-03 08:34:00,0.69021,0.69042,0.69,0.69042,82800001.0
2005-10-03 08:35:00,0.6905,0.69054,0.6902,0.69025,179400000.0
2005-10-03 08:36:00,0.69034,0.69043,0.68978,0.69005,116299999.0
2005-10-03 08:37:00,0.6902,0.69034,0.68975,0.68975,64000001.0
2005-10-03 08:38:00,0.68987,0.69011,0.68987,0.68997,90800000.0
2005-10-03 08:39:00,0.68986,0.69038,0.68984,0.69012,86900000.0
2005-10-03 08:40:00,0.69012,0.69017,0.68992,0.69,151299998.0
2005-10-03 08:41:00,0.68999,0.69026,0.68987,0.68999,121400000.0
2005-10-03 08:42:00,0.68992,0.69022,0.68992,0.69,105100000.0
2005-10-03 08:43:00,0.68985,0.69034,0.68983,0.69017,92700000.0
2005-10-03 08:44:00,0.69017,0.69017,0.68989,0.68992,69400001.0
2005-10-03 08:45:00,0.68988,0.69033,0.68988,0.69005,125500001.0
2005-10-03 08:46:00,0.69012,0.69017,0.68992,0.68992,64900000.0
2005-10-03 08:47:00,0.69014,0.69018,0.68976,0.68982,94799999.0
2005-10-03 08:48:00,0.68978,0.69038,0.68978,0.69038,118200002.0
2005-10-03 08:49:00,0.69019,0.69019,0.68967,0.68975,71800001.0
2005-10-03 08:50:00,0.68999,0.68999,0.68957,0.68996,87599999.0
2005-10-03 08:51:00,0.68968,0.68991,0.68956,0.68958,53500000.0
2005-10-03 08:52:00,0.68981,0.69004,0.6896,0.68995,108000000.0
2005-10-03 08:53:00,0.68996,0.6901,0.68979,0.6899,126400001.0
2005-10-03 08:54:00,0.69009,0.69018,0.68991,0.68998,60799998.0
2005-10-03 08:55:00,0.68997,0.69005,0.6899,0.6899,122799999.0
2005-10-03 08:56:00,0.68979,0.69009,0.68957,0.69008,99500001.0
2005-10-03 08:57:00,0.68996,0.6901,0.6898,0.6901,101700002.0
2005-10-03 08:58:00,0.68996,0.69021,0.6898,0.69005,94599999.0
2005-10-03 08:59:00,0.69013,0.6902,0.68979,0.69003,109799999.0
2005-10-03 09:00:00,0.69014,0.69031,0.68998,0.69018,93700000.0
2005-10-03 09:01:00,0.69006,0.69011,0.68981,0.69004,115800001.0
2005-10-03 09:02:00,0.68998,0.69021,0.6899,0.69005,67400001.0
2005-10-03 09:03:00,0.69007,0.69016,0.68987,0.69002,118400000.0
2005-10-03 09:04:00,0.68993,0.69018,0.68979,0.69011,118599999.0
2005-10-03 09:05:00,0.69025,0.69047,0.69009,0.69032,96800000.0
2005-10-03 09:06:00,0.69013,0.69054,0.69004,0.69049,128800000.0
2005-10-03 09:07:00,0.69062,0.69062,0.69004,0.69021,174599999.0
2005-10-03 09:08:00,0.69051,0.69059,0.6901,0.69021,75700000.0
2005-10-03 09:09:00,0.6899,0.69043,0.6899,0.69022,79600000.0
2005-10-03 09:10:00,0.69008,0.69025,0.6898,0.68997,133300003.0
2005-10-03 09:11:00,0.6901,0.69025,0.68981,0.69008,132899999.0
2005-10-03 09:12:00,0.69014,0.6903,0.68993,0.69028,121100000.0
2005-10-03 09:13:00,0.69004,0.69016,0.68987,0.68987,62600000.0
2005-10-03 09:14:00,0.6898,0.69025,0.68966,0.69014,112400000.0
2005-10-03 09:15:00,0.68965,0.6901,0.68965,0.6897,76599999.0
2005-10-03 09:16:00,0.6896,0.68993,0.68956,0.68969,98099999.0
2005-10-03 09:17:00,0.68956,0.69011,0.68956,0.68964,94300000.0
2005-10-03 09:18:00,0.68982,0.69,0.68956,0.68989,79600000.0
2005-10-03 09:19:00,0.68978,0.68996,0.68965,0.68965,76600000.0
2005-10-03 09:20:00,0.68965,0.69001,0.68964,0.68992,98900000.0
2005-10-03 09:21:00,0.6897,0.69031,0.68967,0.69007,127600001.0
2005-10-03 09:22:00,0.69002,0.69025,0.68989,0.69021,110500000.0
2005-10-03 09:23:00,0.69017,0.69033,0.69017,0.69033,93900001.0
2005-10-03 09:24:00,0.69008,0.69048,0.69005,0.69017,108400000.0
2005-10-03 09:25:00,0.69023,0.69031,0.69009,0.69015,69400000.0
2005-10-03 09:26:00,0.69027,0.6905,0.6901,0.6901,60799999.0
2005-10-03 09:27:00,0.69008,0.6906,0.69003,0.69026,97600000.0
2005-10-03 09:28:00,0.69045,0.69052,0.69013,0.69018,68000000.0
2005-10-03 09:29:00,0.69055,0.6906,0.69023,0.69054,87999999.0
2005-10-03 09:30:00,0.69058,0.69065,0.69027,0.69029,106600001.0
2005-10-03 09:31:00,0.69016,0.69055,0.69016,0.69054,50000000.0
2005-10-03 09:32:00,0.69044,0.69056,0.69018,0.69018,134899999.0
2005-10-03 09:33:00,0.69047,0.69063,0.69031,0.69049,74500000.0
2005-10-03 09:34:00,0.69066,0.6908,0.69026,0.6908,169000001.0
2005-10-03 09:35:00,0.69073,0.6911,0.69051,0.6911,113800001.0
2005-10-03 09:36:00,0.69055,0.69126,0.69054,0.69126,114399999.0
2005-10-03 09:37:00,0.69122,0.69122,0.69081,0.69088,84800000.0
2005-10-03 09:38:00,0.6908,0.69132,0.69073,0.69091,116400002.0
2005-10-03 09:39:00,0.69137,0.69137,0.69067,0.69099,93700000.0
2005-10-03 09:40:00,0.69104,0.69105,0.69051,0.69059,102400002.0
2005-10-03 09:41:00,0.69057,0.69074,0.69009,0.69015,70000001.0
2005-10-03 09:42:00,0.69052,0.69071,0.69024,0.69041,134100000.0
2005-10-03 09:43:00,0.69049,0.69063,0.69018,0.69018,72700000.0
2005-10-03 09:44:00,0.6904,0.69051,0.69013,0.6902,113599999.0
2005-10-03 09:45:00,0.69016,0.6906,0.69016,0.69021,158599998.0
2005-10-03 09:46:00,0.69026,0.69069,0.69021,0.69057,108500000.0
2005-10-03 09:47:00,0.69063,0.69069,0.69017,0.6905,99000000.0
2005-10-03 09:48:00,0.69038,0.69101,0.69032,0.69065,89099999.0
2005-10-03 09:49:00,0.69072,0.69085,0.69041,0.69047,106499998.0
2005-10-03 09:50:00,0.69056,0.69069,0.69038,0.69058,125000000.0
2005-10-03 09:51:00,0.69055,0.69074,0.69042,0.69065,94500000.0
2005-10-03 09:52:00,0.6901,0.69051,0.6901,0.69031,88900001.0
2005-10-03 09:53:00,0.69015,0.69042,0.68999,0.6901,200199996.0
2005-10-03 09:54:00,0.68999,0.69041,0.68994,0.69022,146100001.0
2005-10-03 09:55:00,0.6903,0.69045,0.69005,0.69043,126500000.0
2005-10-03 09:56:00,0.69054,0.69054,0.69007,0.69036,101600000.0
2005-10-03 09:57:00,0.6901,0.69048,0.6901,0.69033,63699999.0
2005-10-03 09:58:00,0.6903,0.69045,0.68999,0.69006,88500001.0
2005-10-03 09:59:00,0.6903,0.69078,0.6903,0.69078,45400000.0
2005-10-03 10:00:00,0.69058,0.69081,0.69034,0.69068,96100000.0
2005-10-03 10:01:00,0.69055,0.69062,0.69033,0.69057,84399999.0
2005-10-03 10:02:00,0.69067,0.69081,0.69047,0.69053,126700000.0
2005-10-03 10:03:00,0.69063,0.69066,0.69042,0.69063,129399999.0
2005-10-03 10:04:00,0.69044,0.69075,0.69038,0.69053,76999999.0
2005-10-03 10:05:00,0.69055,0.69075,0.69035,0.69035,176100001.0
2005-10-03 10:06:00,0.69059,0.69087,0.69044,0.69081,75900000.0
2005-10-03 10:07:00,0.69075,0.69078,0.69018,0.69026,94700000.0
2005-10-03 10:08:00,0.69041,0.69074,0.69033,0.69052,169099999.0
2005-10-03 10:09:00,0.69021,0.69058,0.69021,0.69058,104999999.0
2005-10-03 10:10:00,0.69046,0.69046,0.69023,0.69044,122299999.0
2005-10-03 10:11:00,0.69054,0.69054,0.69039,0.69046,137700001.0
2005-10-03 10:12:00,0.69047,0.69049,0.69036,0.69045,156699999.0
2005-10-03 10:13:00,0.69047,0.69068,0.69046,0.69048,96699998.0
2005-10-03 10:14:00,0.69049,0.69055,0.69036,0.69041,128599999.0
2005-10-03 10:15:00,0.69054,0.6907,0.6902,0.6903,101400000.0
2005-10-03 10:16:00,0.6904,0.69064,0.69025,0.69029,156800002.0
2005-10-03 10:17:00,0.69033,0.6906,0.69028,0.6906,87700000.0
2005-10-03 10:18:00,0.69041,0.69059,0.69013,0.69013,89900001.0
2005-10-03 10:19:00,0.69016,0.69069,0.69016,0.69047,49000000.0
2005-10-03 10:20:00,0.69033,0.69081,0.69022,0.69081,164700002.0
2005-10-03 10:21:00,0.69072,0.69089,0.69042,0.69042,130399997.0
2005-10-03 10:22:00,0.69026,0.69073,0.69026,0.69033,83200000.0
2005-10-03 10:23:00,0.69048,0.69063,0.69028,0.69036,120099999.0
2005-10-03 10:24:00,0.69049,0.69064,0.6902,0.69028,92400002.0
2005-10-03 10:25:00,0.69032,0.69038,0.69013,0.69021,109600000.0
2005-10-03 10:26:00,0.69037,0.69047,0.68982,0.68982,97499999.0
2005-10-03 10:27:00,0.6901,0.69012,0.68968,0.68988,88899999.0
2005-10-03 10:28:00,0.69015,0.69036,0.68973,0.68973,94300000.0
2005-10-03 10:29:00,0.69009,0.69026,0.6899,0.68995,104600000.0
2005-10-03 10:30:00,0.68981,0.69032,0.68978,0.69024,140300001.0
2005-10-03 10:31:00,0.69,0.69047,0.6899,0.69042,75000001.0
2005-10-03 10:32:00,0.69046,0.69047,0.68987,0.69012,110400000.0
2005-10-03 10:33:00,0.69008,0.69026,0.68994,0.69005,108000000.0
2005-10-03 10:34:00,0.69003,0.69044,0.69003,0.69023,70000002.0
2005-10-03 10:35:00,0.69026,0.69044,0.69001,0.69035,132999999.0
2005-10-03 10:36:00,0.69034,0.69048,0.69011,0.69013,103099999.0
2005-10-03 10:37:00,0.68991,0.69034,0.68991,0.69024,109500000.0
2005-10-03 10:38:00,0.69014,0.69043,0.69,0.69,170899998.0
2005-10-03 10:39:00,0.69005,0.69038,0.68973,0.68978,90800000.0
2005-10-03 10:40:00,0.68995,0.69002,0.68985,0.68997,92200001.0
2005-10-03 10:41:00,0.68993,0.69012,0.68983,0.68989,108200000.0
2005-10-03 10:42:00,0.69009,0.69013,0.68983,0.69013,131800002.0
2005-10-03 10:43:00,0.69014,0.69017,0.68976,0.68991,111599999.0
2005-10-03 10:44:00,0.68992,0.69006,0.68972,0.68991,60499999.0
2005-10-03 10:45:00,0.68978,0.6901,0.68967,0.68997,144900001.0
2005-10-03 10:46:00,0.6898,0.69001,0.68978,0.68983,138599999.0
2005-10-03 10:47:00,0.68978,0.69011,0.68972,0.68985,153099997.0
2005-10-03 10:48:00,0.68978,0.69042,0.68978,0.69016,135599999.0
2005-10-03 10:49:00,0.69029,0.6903,0.68984,0.69015,80500000.0
2005-10-03 10:50:00,0.69038,0.69038,0.68986,0.69001,76199999.0
2005-10-03 10:51:00,0.69001,0.69026,0.68967,0.69026,105099999.0
2005-10-03 10:52:00,0.6902,0.6902,0.68997,0.68997,78700000.0
2005-10-03 10:53:00,0.69039,0.69039,0.68983,0.6901,129799999.0
2005-10-03 10:54:00,0.68998,0.69035,0.68998,0.69015,90500000.0
2005-10-03 10:55:00,0.69032,0.69039,0.68995,0.69012,111299999.0
2005-10-03 10:56:00,0.69011,0.6902,0.68985,0.6902,114899999.0
2005-10-03 10:57:00,0.69036,0.69036,0.68985,0.68988,104700000.0
2005-10-03 10:58:00,0.68998,0.69038,0.6898,0.69001,112500001.0
2005-10-03 10:59:00,0.68996,0.6901,0.68975,0.68976,86900000.0
2005-10-03 11:00:00,0.68979,0.69003,0.68964,0.68993,113000001.0
2005-10-03 11:01:00,0.69,0.69013,0.68956,0.69005,107599999.0
2005-10-03 11:02:00,0.68997,0.69008,0.68976,0.68989,151800002.0
2005-10-03 11:03:00,0.68961,0.68992,0.68951,0.68977,92199999.0
2005-10-03 11:04:00,0.68963,0.68964,0.68934,0.68934,89100001.0
2005-10-03 11:05:00,0.68974,0.68983,0.68935,0.68935,107999999.0
2005-10-03 11:06:00,0.68979,0.68997,0.68935,0.68935,77699998.0
2005-10-03 11:07:00,0.6898,0.68995,0.68937,0.68943,77600000.0
2005-10-03 11:08:00,0.68975,0.68975,0.68936,0.68957,104599999.0
2005-10-03 11:09:00,0.68946,0.68979,0.68946,0.68969,120199998.0
2005-10-03 11:10:00,0.68961,0.69016,0.68951,0.69008,140200003.0
2005-10-03 11:11:00,0.68996,0.69001,0.68985,0.68993,142800001.0
2005-10-03 11:12:00,0.68997,0.69009,0.68965,0.69,90199997.0
2005-10-03 11:13:00,0.68995,0.69015,0.68984,0.68992,111399999.0
2005-10-03 11:14:00,0.69001,0.69031,0.6899,0.69016,107699998.0
2005-10-03 11:15:00,0.6904,0.69058,0.69021,0.69027,59100000.0
2005-10-03 11:16:00,0.69029,0.69054,0.69017,0.6903,119999998.0
2005-10-03 11:17:00,0.6903,0.69066,0.6902,0.69052,76200000.0
2005-10-03 11:18:00,0.69068,0.6907,0.6902,0.69061,108400000.0
2005-10-03 11:19:00,0.6906,0.69064,0.69024,0.69052,130900002.0
2005-10-03 11:20:00,0.69036,0.69049,0.69018,0.69049,106900000.0
2005-10-03 11:21:00,0.69057,0.69062,0.68985,0.69021,118400000.0
2005-10-03 11:22:00,0.69026,0.69045,0.69004,0.6902,41500000.0
2005-10-03 11:23:00,0.69032,0.69051,0.68992,0.69044,80700000.0
2005-10-03 11:24:00,0.69062,0.69072,0.69015,0.69044,96400000.0
2005-10-03 11:25:00,0.69032,0.6905,0.6901,0.69022,100199998.0
2005-10-03 11:26:00,0.69006,0.69037,0.68992,0.69021,54900000.0
2005-10-03 11:27:00,0.69013,0.69041,0.69007,0.69041,145900002.0
2005-10-03 11:28:00,0.69047,0.69048,0.69013,0.6902,85900000.0
2005-10-03 11:29:00,0.69032,0.69041,0.68993,0.68993,111900001.0
2005-10-03 11:30:00,0.69007,0.69016,0.68988,0.69016,95800000.0
2005-10-03 11:31:00,0.69027,0.69027,0.69003,0.69003,86400000.0
2005-10-03 11:32:00,0.69019,0.69028,0.68989,0.69014,56699999.0
2005-10-03 11:33:00,0.69021,0.69021,0.69004,0.69019,54900001.0
2005-10-03 11:34:00,0.69018,0.69046,0.69016,0.69018,135400003.0
2005-10-03 11:35:00,0.69014,0.69051,0.69004,0.69041,142900001.0
2005-10-03 11:36:00,0.69021,0.69021,0.69001,0.69021,58900001.0
2005-10-03 11:37:00,0.6901,0.69028,0.68988,0.69015,76000000.0
2005-10-03 11:38:00,0.69031,0.69031,0.69012,0.69028,139800000.0
2005-10-03 11:39:00,0.69,0.69022,0.68986,0.68987,94799999.0
2005-10-03 11:40:00,0.68995,0.69042,0.68995,0.69035,79500000.0
2005-10-03 11:41:00,0.69017,0.69053,0.6901,0.69037,114000000.0
2005-10-03 11:42:00,0.69014,0.69041,0.69004,0.69029,123099999.0
2005-10-03 11:43:00,0.69023,0.69055,0.69022,0.6903,98700001.0
2005-10-03 11:44:00,0.69057,0.6907,0.69025,0.69043,117400000.0
2005-10-03 11:45:00,0.6903,0.69051,0.69019,0.69024,75300001.0
2005-10-03 11:46:00,0.69001,0.69044,0.69001,0.69032,121699999.0
2005-10-03 11:47:00,0.69023,0.69029,0.68994,0.69011,65900000.0
2005-10-03 11:48:00,0.69017,0.69039,0.69,0.69028,118000001.0
2005-10-03 11:49:00,0.69052,0.69058,0.69012,0.69051,141299998.0
2005-10-03 11:50:00,0.69035,0.69045,0.69008,0.69018,70600001.0
2005-10-03 11:51:00,0.69006,0.69048,0.69002,0.69022,116599998.0
2005-10-03 11:52:00,0.69021,0.69023,0.69007,0.69023,71400000.0
2005-10-03 11:53:00,0.6902,0.69031,0.69011,0.69024,80500000.0
2005-10-03 11:54:00,0.69036,0.69045,0.69005,0.69017,112600000.0
2005-10-03 11:55:00,0.69029,0.69029,0.68997,0.69003,114800000.0
2005-10-03 11:56:00,0.69026,0.69036,0.69,0.69016,105600000.0
2005-10-03 11:57:00,0.69032,0.69047,0.69005,0.69005,74099999.0
2005-10-03 11:58:00,0.69016,0.69042,0.69016,0.69023,67000000.0
2005-10-03 11:59:00,0.69031,0.69041,0.69009,0.69038,80399999.0
2005-10-03 12:00:00,0.69013,0.69048,0.69005,0.69043,115700001.0
2005-10-03 12:01:00,0.69021,0.69028,0.68999,0.69028,117200001.0
2005-10-03 12:02:00,0.69037,0.69049,0.6902,0.69045,108699999.0
2005-10-03 12:03:00,0.69033,0.6906,0.69022,0.69052,103400000.0
2005-10-03 12:04:00,0.69051,0.6906,0.69029,0.69052,112100001.0
2005-10-03 12:05:00,0.69055,0.69064,0.69033,0.69033,72900001.0
2005-10-03 12:06:00,0.69042,0.69066,0.69029,0.6905,82600000.0
2005-10-03 12:07:00,0.69034,0.69053,0.69015,0.69015,106800000.0
2005-10-03 12:08:00,0.69016,0.69048,0.69016,0.69045,97699998.0
2005-10-03 12:09:00,0.69059,0.69063,0.69024,0.69039,118099999.0
2005-10-03 12:10:00,0.69023,0.69041,0.69004,0.69041,127900000.0
2005-10-03 12:11:00,0.68997,0.69036,0.68997,0.69026,105999998.0
2005-10-03 12:12:00,0.69006,0.6903,0.68995,0.68995,114600001.0
2005-10-03 12:13:00,0.68994,0.69017,0.68985,0.69017,123000002.0
2005-10-03 12:14:00,0.69008,0.69029,0.68995,0.69025,118099998.0
2005-10-03 12:15:00,0.69033,0.69047,0.69002,0.69024,98800002.0
2005-10-03 12:16:00,0.6903,0.69048,0.68999,0.6904,157199999.0
2005-10-03 12:17:00,0.69031,0.69031,0.69007,0.6901,101900000.0
2005-10-03 12:18:00,0.69031,0.69041,0.68991,0.69009,159100000.0
2005-10-03 12:19:00,0.68996,0.69012,0.68985,0.69006,115099999.0
2005-10-03 12:20:00,0.69006,0.69052,0.68993,0.69028,146500002.0
2005-10-03 12:21:00,0.69017,0.69033,0.6898,0.69,104400000.0
2005-10-03 12:22:00,0.69,0.69038,0.68992,0.69032,139599999.0
2005-10-03 12:23:00,0.69017,0.6904,0.69005,0.69021,70899999.0
2005-10-03 12:24:00,0.69016,0.69043,0.68998,0.69043,57400000.0
2005-10-03 12:25:00,0.69052,0.69052,0.69035,0.69045,100899999.0
2005-10-03 12:26:00,0.69014,0.69054,0.69004,0.69042,140000002.0
2005-10-03 12:27:00,0.69032,0.69062,0.69027,0.69059,77400000.0
2005-10-03 12:28:00,0.69038,0.69055,0.69021,0.69053,108900000.0
2005-10-03 12:29:00,0.69057,0.69057,0.69031,0.69041,158500001.0
2005-10-03 12:30:00,0.69018,0.69053,0.69016,0.69039,139699999.0
2005-10-03 12:31:00,0.69035,0.69051,0.69005,0.69041,115899999.0
2005-10-03 12:32:00,0.69025,0.69052,0.69011,0.69031,158699998.0
2005-10-03 12:33:00,0.69036,0.69044,0.69016,0.69018,97099999.0
2005-10-03 12:34:00,0.69028,0.69044,0.69009,0.69021,110700001.0
2005-10-03 12:35:00,0.69029,0.69052,0.69023,0.69041,63100000.0
2005-10-03 12:36:00,0.69042,0.69043,0.69019,0.69025,113600002.0
2005-10-03 12:37:00,0.69021,0.69044,0.6901,0.69019,99399999.0
2005-10-03 12:38:00,0.69042,0.69048,0.69005,0.69037,94000000.0
2005-10-03 12:39:00,0.69032,0.69048,0.69016,0.69028,105499999.0
2005-10-03 12:40:00,0.69009,0.69041,0.68984,0.69041,143799996.0
2005-10-03 12:41:00,0.69039,0.69048,0.69019,0.69032,95600000.0
2005-10-03 12:42:00,0.69025,0.69035,0.6901,0.69035,78000000.0
2005-10-03 12:43:00,0.69041,0.69047,0.69011,0.69018,99200001.0
2005-10-03 12:44:00,0.69037,0.69051,0.69005,0.69025,165299999.0
2005-10-03 12:45:00,0.69031,0.69054,0.69015,0.69039,144500001.0
2005-10-03 12:46:00,0.69052,0.69057,0.69019,0.69044,132699998.0
2005-10-03 12:47:00,0.69046,0.69058,0.68985,0.68985,127699999.0
2005-10-03 12:48:00,0.69013,0.69051,0.69012,0.69043,60599999.0
2005-10-03 12:49:00,0.6905,0.69054,0.69011,0.69031,91699999.0
2005-10-03 12:50:00,0.69024,0.69045,0.69011,0.69011,93100000.0
2005-10-03 12:51:00,0.69061,0.69061,0.69028,0.69042,123700002.0
2005-10-03 12:52:00,0.69033,0.69062,0.69024,0.69038,104500000.0
2005-10-03 12:53:00,0.69027,0.69057,0.69027,0.6905,88600001.0
2005-10-03 12:54:00,0.69049,0.69064,0.69017,0.69059,143099999.0
2005-10-03 12:55:00,0.69058,0.69061,0.6902,0.69035,132000001.0
2005-10-03 12:56:00,0.69077,0.6908,0.69029,0.69029,78399998.0
2005-10-03 12:57:00,0.69025,0.6905,0.69025,0.69026,78199999.0
2005-10-03 12:58:00,0.6903,0.69057,0.69022,0.69053,65500000.0
2005-10-03 12:59:00,0.69033,0.69042,0.69016,0.69016,137399999.0
2005-10-03 13:00:00,0.6902,0.69048,0.6902,0.69039,44700000.0
2005-10-03 13:01:00,0.69031,0.69077,0.69028,0.69051,116000001.0
2005-10-03 13:02:00,0.69026,0.69065,0.69023,0.69039,139099998.0
2005-10-03 13:03:00,0.69015,0.69049,0.68984,0.69049,121000000.0
2005-10-03 13:04:00,0.69032,0.69032,0.68996,0.69008,108800000.0
2005-10-03 13:05:00,0.69006,0.69043,0.69006,0.69034,162800001.0
2005-10-03 13:06:00,0.6902,0.6902,0.68995,0.69005,75700000.0
2005-10-03 13:07:00,0.69,0.69039,0.69,0.69039,134300000.0
2005-10-03 13:08:00,0.69015,0.69019,0.69002,0.69006,105600001.0
2005-10-03 13:09:00,0.69034,0.69038,0.69023,0.69023,89799999.0
2005-10-03 13:10:00,0.69027,0.69028,0.69018,0.69021,68500001.0
2005-10-03 13:11:00,0.69016,0.69041,0.69005,0.69005,79499999.0
2005-10-03 13:12:00,0.69013,0.69017,0.69003,0.69003,95400000.0
2005-10-03 13:13:00,0.69013,0.6902,0.69009,0.69015,88100000.0
2005-10-03 13:14:00,0.69,0.69022,0.68993,0.68993,142199997.0
2005-10-03 13:15:00,0.68998,0.69031,0.68992,0.6902,100399999.0
2005-10-03 13:16:00,0.69021,0.69037,0.68986,0.68986,110000000.0
2005-10-03 13:17:00,0.68995,0.69019,0.6899,0.68998,110899998.0
2005-10-03 13:18:00,0.68997,0.69017,0.68995,0.68995,82900000.0
2005-10-03 13:19:00,0.69014,0.69035,0.69,0.69004,80999999.0
2005-10-03 13:20:00,0.69003,0.69046,0.69003,0.69019,179699997.0
2005-10-03 13:21:00,0.69006,0.69056,0.68996,0.69052,136300001.0
2005-10-03 13:22:00,0.69049,0.69063,0.69005,0.69023,166600000.0
2005-10-03 13:23:00,0.69021,0.69023,0.68994,0.69022,128700000.0
2005-10-03 13:24:00,0.69025,0.69036,0.69008,0.69022,126300001.0
2005-10-03 13:25:00,0.69042,0.69047,0.68994,0.69017,97600000.0
2005-10-03 13:26:00,0.69024,0.69034,0.68985,0.69017,93600000.0
2005-10-03 13:27:00,0.69013,0.6903,0.6897,0.6897,115800000.0
2005-10-03 13:28:00,0.69007,0.6902,0.68982,0.68985,107399999.0
2005-10-03 13:29:00,0.6901,0.69039,0.68987,0.69034,163599999.0
2005-10-03 13:30:00,0.69037,0.69047,0.68998,0.69011,89500001.0
2005-10-03 13:31:00,0.69012,0.69048,0.69004,0.69048,143800001.0
2005-10-03 13:32:00,0.69043,0.69045,0.69007,0.6902,78000000.0
2005-10-03 13:33:00,0.69037,0.69041,0.69006,0.69011,135499999.0
2005-10-03 13:34:00,0.69004,0.69022,0.69003,0.69003,108500000.0
2005-10-03 13:35:00,0.69011,0.69046,0.69002,0.69046,110700001.0
2005-10-03 13:36:00,0.69009,0.69046,0.69009,0.69043,123099997.0
2005-10-03 13:37:00,0.69044,0.69046,0.69022,0.69022,113700002.0
2005-10-03 13:38:00,0.69014,0.69057,0.6901,0.69057,81900000.0
2005-10-03 13:39:00,0.69044,0.69055,0.69032,0.69035,83199999.0
2005-10-03 13:40:00,0.69021,0.69064,0.69012,0.69041,99400000.0
2005-10-03 13:41:00,0.69022,0.69078,0.69022,0.69045,173999999.0
2005-10-03 13:42:00,0.69039,0.69048,0.69014,0.69014,60399999.0
2005-10-03 13:43:00,0.6904,0.69085,0.6904,0.69085,89200001.0
2005-10-03 13:44:00,0.6907,0.69107,0.69054,0.69096,91100000.0
2005-10-03 13:45:00,0.69102,0.69116,0.69073,0.69098,71800000.0
2005-10-03 13:46:00,0.69098,0.69117,0.6909,0.69102,169100001.0
2005-10-03 13:47:00,0.69102,0.69117,0.6907,0.69078,129900002.0
2005-10-03 13:48:00,0.69076,0.69108,0.69075,0.69108,62700000.0
2005-10-03 13:49:00,0.69131,0.69131,0.69052,0.6906,85899999.0
2005-10-03 13:50:00,0.6908,0.69117,0.69074,0.69117,99200000.0
2005-10-03 13:51:00,0.691,0.69108,0.69088,0.69091,121400000.0
2005-10-03 13:52:00,0.69073,0.691,0.69059,0.6908,128600000.0
2005-10-03 13:53:00,0.69117,0.69117,0.69073,0.69076,99599999.0
2005-10-03 13:54:00,0.69074,0.69102,0.69067,0.69093,105099999.0
2005-10-03 13:55:00,0.69077,0.69115,0.69065,0.69115,77800000.0
2005-10-03 13:56:00,0.69098,0.69107,0.69087,0.69107,116400000.0
2005-10-03 13:57:00,0.69106,0.69116,0.69076,0.69083,95600000.0
2005-10-03 13:58:00,0.69098,0.69102,0.6903,0.69069,149500000.0
2005-10-03 13:59:00,0.69105,0.69108,0.69061,0.69065,106500001.0
2005-10-03 14:00:00,0.69043,0.69077,0.69043,0.69073,85800001.0
2005-10-03 14:01:00,0.69056,0.69108,0.69044,0.69095,115999999.0
2005-10-03 14:02:00,0.69095,0.69118,0.69068,0.69118,111200000.0
2005-10-03 14:03:00,0.69122,0.69129,0.69083,0.69101,105399999.0
2005-10-03 14:04:00,0.69122,0.69129,0.69084,0.6911,57200000.0
2005-10-03 14:05:00,0.69106,0.69121,0.6909,0.6909,149599999.0
2005-10-03 14:06:00,0.69104,0.69111,0.69085,0.69093,80999999.0
2005-10-03 14:07:00,0.69091,0.69135,0.69086,0.6912,114700000.0
2005-10-03 14:08:00,0.69122,0.6914,0.69076,0.69123,101499999.0
2005-10-03 14:09:00,0.69122,0.69123,0.69065,0.69076,166800002.0
2005-10-03 14:10:00,0.6908,0.69088,0.69066,0.69066,68000000.0
2005-10-03 14:11:00,0.69097,0.69102,0.69059,0.69059,101100000.0
2005-10-03 14:12:00,0.69092,0.69113,0.69081,0.69093,78600001.0
2005-10-03 14:13:00,0.69115,0.69125,0.69092,0.69119,133900003.0
2005-10-03 14:14:00,0.69091,0.69119,0.69081,0.69103,122399999.0
2005-10-03 14:15:00,0.69085,0.69111,0.69075,0.69087,118800000.0
2005-10-03 14:16:00,0.69089,0.69107,0.69078,0.69091,117699999.0
2005-10-03 14:17:00,0.69094,0.69099,0.6908,0.69092,117400000.0
2005-10-03 14:18:00,0.69114,0.69123,0.69086,0.69096,146899998.0
2005-10-03 14:19:00,0.69099,0.69109,0.69084,0.69105,104399999.0
2005-10-03 14:20:00,0.69092,0.69121,0.69074,0.69097,127699998.0
2005-10-03 14:21:00,0.69094,0.69099,0.69053,0.69059,90400001.0
2005-10-03 14:22:00,0.69061,0.6908,0.69055,0.69079,132300000.0
2005-10-03 14:23:00,0.69092,0.69117,0.69072,0.69117,151900000.0
2005-10-03 14:24:00,0.6912,0.6912,0.69084,0.691,94000001.0
2005-10-03 14:25:00,0.69082,0.69155,0.69082,0.69148,60200001.0
2005-10-03 14:26:00,0.69084,0.69122,0.69084,0.69119,97299999.0
2005-10-03 14:27:00,0.69095,0.69124,0.69085,0.69089,89200000.0
2005-10-03 14:28:00,0.69113,0.69118,0.69079,0.69108,171100001.0
2005-10-03 14:29:00,0.69107,0.69109,0.69085,0.69095,91999999.0
2005-10-03 14:30:00,0.69115,0.69125,0.69097,0.69105,133600001.0
2005-10-03 14:31:00,0.69129,0.69137,0.69068,0.69118,101000000.0
2005-10-03 14:32:00,0.69158,0.69191,0.69118,0.69152,66500001.0
2005-10-03 14:33:00,0.69163,0.6919,0.69151,0.69171,149100000.0
2005-10-03 14:34:00,0.69167,0.69173,0.69149,0.69154,96499998.0
2005-10-03 14:35:00,0.69179,0.69179,0.69129,0.69143,118800000.0
2005-10-03 14:36:00,0.69137,0.69151,0.69118,0.69136,116699998.0
2005-10-03 14:37:00,0.69131,0.69131,0.69119,0.69122,71499999.0
2005-10-03 14:38:00,0.69137,0.69151,0.69115,0.69134,86300001.0
2005-10-03 14:39:00,0.69148,0.69193,0.69146,0.6917,119199999.0
2005-10-03 14:40:00,0.69158,0.69168,0.69135,0.69147,116400000.0
2005-10-03 14:41:00,0.6914,0.69151,0.69134,0.69142,93100002.0
2005-10-03 14:42:00,0.69143,0.69168,0.69135,0.69168,117599998.0
2005-10-03 14:43:00,0.69165,0.69168,0.69129,0.69142,100699999.0
2005-10-03 14:44:00,0.69151,0.69181,0.69137,0.69178,134400001.0
2005-10-03 14:45:00,0.69166,0.69184,0.6915,0.69182,156200001.0
2005-10-03 14:46:00,0.69158,0.69171,0.69145,0.69147,95600000.0
2005-10-03 14:47:00,0.69147,0.6917,0.6912,0.69165,104299999.0
2005-10-03 14:48:00,0.69164,0.69174,0.69141,0.69142,65300000.0
2005-10-03 14:49:00,0.69163,0.69186,0.69157,0.69162,82100000.0
2005-10-03 14:50:00,0.69176,0.69193,0.69149,0.69165,121800000.0
2005-10-03 14:51:00,0.69172,0.69183,0.69159,0.69183,166800000.0
2005-10-03 14:52:00,0.69199,0.69217,0.69172,0.69192,110500000.0
2005-10-03 14:53:00,0.69197,0.69215,0.69185,0.69205,105100000.0
2005-10-03 14:54:00,0.69217,0.6922,0.69182,0.69205,117500000.0
2005-10-03 14:55:00,0.69184,0.69221,0.69182,0.69203,125199999.0
2005-10-03 14:56:00,0.69222,0.69247,0.69199,0.692,94600000.0
2005-10-03 14:57:00,0.69246,0.69255,0.69215,0.69223,84100001.0
2005-10-03 14:58:00,0.69225,0.69251,0.69216,0.6923,104700002.0
2005-10-03 14:59:00,0.6926,0.6926,0.69197,0.69227,138600000.0
2005-10-03 15:00:00,0.69216,0.69232,0.692,0.69228,88199999.0
2005-10-03 15:01:00,0.69216,0.69228,0.69196,0.69228,65300000.0
2005-10-03 15:02:00,0.69228,0.69235,0.69204,0.69225,82800000.0
2005-10-03 15:03:00,0.6922,0.69247,0.6922,0.6924,70399999.0
2005-10-03 15:04:00,0.69227,0.69244,0.69208,0.69209,97000001.0
2005-10-03 15:05:00,0.69198,0.69218,0.69171,0.69199,109900000.0
2005-10-03 15:06:00,0.69202,0.69202,0.69155,0.69155,161399998.0
2005-10-03 15:07:00,0.69201,0.69214,0.69176,0.69176,146399997.0
2005-10-03 15:08:00,0.69161,0.69175,0.69139,0.69139,182599998.0
2005-10-03 15:09:00,0.69184,0.69192,0.69151,0.69164,152199998.0
2005-10-03 15:10:00,0.69153,0.6919,0.69153,0.69183,81999999.0
2005-10-03 15:11:00,0.69186,0.69186,0.69149,0.69149,37500000.0
2005-10-03 15:12:00,0.69171,0.69191,0.69151,0.69151,144600000.0
2005-10-03 15:13:00,0.69171,0.69175,0.69139,0.69148,87999999.0
2005-10-03 15:14:00,0.69177,0.69177,0.69158,0.69163,88199998.0
2005-10-03 15:15:00,0.69153,0.69217,0.69153,0.69207,68200000.0
2005-10-03 15:16:00,0.69171,0.69203,0.69161,0.69168,152600000.0
2005-10-03 15:17:00,0.69158,0.69195,0.69156,0.69168,68399999.0
2005-10-03 15:18:00,0.69153,0.69212,0.69152,0.69179,112500001.0
2005-10-03 15:19:00,0.69167,0.69191,0.69157,0.69169,168199997.0
2005-10-03 15:20:00,0.69169,0.69188,0.6916,0.69188,84900000.0
2005-10-03 15:21:00,0.69173,0.69199,0.69159,0.69183,129500000.0
2005-10-03 15:22:00,0.69175,0.69212,0.69165,0.69205,93999999.0
2005-10-03 15:23:00,0.69222,0.6923,0.69182,0.69192,73800000.0
2005-10-03 15:24:00,0.69168,0.69202,0.69166,0.69188,108800001.0
2005-10-03 15:25:00,0.69173,0.69213,0.69162,0.69205,148499999.0
2005-10-03 15:26:00,0.6921,0.69224,0.69166,0.69176,128699999.0
2005-10-03 15:27:00,0.69183,0.692,0.69154,0.69164,74299999.0
2005-10-03 15:28:00,0.69155,0.69178,0.6914,0.69166,69300000.0
2005-10-03 15:29:00,0.69138,0.69201,0.69138,0.6919,107200000.0
2005-10-03 15:30:00,0.69173,0.692,0.69169,0.69182,151399999.0
2005-10-03 15:31:00,0.69175,0.69217,0.69166,0.69185,79700000.0
2005-10-03 15:32:00,0.69192,0.69196,0.69167,0.69168,53100000.0
2005-10-03 15:33:00,0.69162,0.69188,0.69156,0.69162,116700000.0
2005-10-03 15:34:00,0.69184,0.69193,0.69166,0.69193,160000000.0
2005-10-03 15:35:00,0.69164,0.69192,0.69157,0.69185,149399999.0
2005-10-03 15:36:00,0.69187,0.69202,0.69168,0.69195,163699998.0
2005-10-03 15:37:00,0.69195,0.69203,0.69177,0.69191,122099999.0
2005-10-03 15:38:00,0.69183,0.692,0.6917,0.69189,98100002.0
2005-10-03 15:39:00,0.69205,0.69216,0.69182,0.6921,98600000.0
2005-10-03 15:40:00,0.69186,0.69207,0.69181,0.69185,103999999.0
2005-10-03 15:41:00,0.69227,0.69227,0.69168,0.69175,62900000.0
2005-10-03 15:42:00,0.69187,0.69206,0.69169,0.69171,63100000.0
2005-10-03 15:43:00,0.69163,0.69197,0.69146,0.69182,86899999.0
2005-10-03 15:44:00,0.69148,0.69188,0.69148,0.69177,66900000.0
2005-10-03 15:45:00,0.69187,0.6919,0.69145,0.6915,59500000.0
2005-10-03 15:46:00,0.69185,0.69197,0.6915,0.69154,141099999.0
2005-10-03 15:47:00,0.69162,0.69181,0.69154,0.69181,124300003.0
2005-10-03 15:48:00,0.69184,0.69194,0.69152,0.69152,66700000.0
2005-10-03 15:49:00,0.6915,0.69193,0.69149,0.69168,177800003.0
2005-10-03 15:50:00,0.69151,0.6919,0.69151,0.69186,125499998.0
2005-10-03 15:51:00,0.69174,0.69185,0.69155,0.69185,141500001.0
2005-10-03 15:52:00,0.6918,0.69195,0.69162,0.69166,127000000.0
2005-10-03 15:53:00,0.69174,0.69195,0.69159,0.6918,130000000.0
2005-10-03 15:54:00,0.69171,0.69239,0.69159,0.69179,84800000.0
2005-10-03 15:55:00,0.69163,0.69192,0.69158,0.69163,172099998.0
2005-10-03 15:56:00,0.69161,0.69182,0.69152,0.69178,83899999.0
2005-10-03 15:57:00,0.69173,0.69192,0.69149,0.69154,160999997.0
2005-10-03 15:58:00,0.69175,0.69175,0.6914,0.69169,62399999.0
2005-10-03 15:59:00,0.69165,0.69183,0.6913,0.69154,145699998.0
2005-10-03 16:00:00,0.69128,0.6916,0.69097,0.69117,177499998.0
2005-10-03 16:01:00,0.69165,0.69165,0.69105,0.69108,114300001.0
2005-10-03 16:02:00,0.69099,0.69147,0.69098,0.69134,118599999.0
2005-10-03 16:03:00,0.69123,0.69168,0.69115,0.69159,50200000.0
2005-10-03 16:04:00,0.69142,0.69168,0.69116,0.69164,109100000.0
2005-10-03 16:05:00,0.69149,0.69165,0.69123,0.69151,106000000.0
2005-10-03 16:06:00,0.69091,0.69137,0.69083,0.69116,92900000.0
2005-10-03 16:07:00,0.69113,0.69127,0.69102,0.6912,64600001.0
2005-10-03 16:08:00,0.69114,0.69129,0.69086,0.69122,84000000.0
2005-10-03 16:09:00,0.69116,0.69125,0.69058,0.69083,116300000.0
2005-10-03 16:10:00,0.69065,0.69079,0.69045,0.69068,79700000.0
2005-10-03 16:11:00,0.69057,0.69074,0.69049,0.69066,103599996.0
2005-10-03 16:12:00,0.69059,0.69059,0.6901,0.69047,128499999.0
2005-10-03 16:13:00,0.69021,0.69056,0.69011,0.69035,71000000.0
2005-10-03 16:14:00,0.69046,0.69048,0.69014,0.69018,93400001.0
2005-10-03 16:15:00,0.69015,0.69035,0.69008,0.69008,119099999.0
2005-10-03 16:16:00,0.69053,0.69088,0.69013,0.69071,137499998.0
2005-10-03 16:17:00,0.69059,0.69072,0.69026,0.69029,69600000.0
2005-10-03 16:18:00,0.69034,0.69039,0.69005,0.69007,134299998.0
2005-10-03 16:19:00,0.69013,0.69045,0.68994,0.69026,182400000.0
2005-10-03 16:20:00,0.69045,0.69053,0.69009,0.6902,185799999.0
2005-10-03 16:21:00,0.69015,0.69041,0.69015,0.69034,79100001.0
2005-10-03 16:22:00,0.69008,0.69043,0.69002,0.69039,95400000.0
2005-10-03 16:23:00,0.69024,0.69038,0.69015,0.69029,86700000.0
2005-10-03 16:24:00,0.69053,0.69066,0.69007,0.69048,116999998.0
2005-10-03 16:25:00,0.69062,0.69076,0.69027,0.69035,74600000.0
2005-10-03 16:26:00,0.69029,0.69043,0.69009,0.69019,88600001.0
2005-10-03 16:27:00,0.69036,0.6904,0.69024,0.69034,68400000.0
2005-10-03 16:28:00,0.69042,0.69075,0.69015,0.69017,81100000.0
2005-10-03 16:29:00,0.69079,0.69089,0.69037,0.69066,87899998.0
2005-10-03 16:30:00,0.69076,0.69082,0.69033,0.69038,125100001.0
2005-10-03 16:31:00,0.69041,0.69079,0.69036,0.69057,80500000.0
2005-10-03 16:32:00,0.69046,0.69059,0.69025,0.69055,115700000.0
2005-10-03 16:33:00,0.69051,0.69057,0.69029,0.69051,148500001.0
2005-10-03 16:34:00,0.69043,0.6907,0.69038,0.69052,152099999.0
2005-10-03 16:35:00,0.69033,0.69051,0.69027,0.69051,98599999.0
2005-10-03 16:36:00,0.69033,0.69053,0.6902,0.69051,78199999.0
2005-10-03 16:37:00,0.69029,0.69034,0.69008,0.69033,168100000.0
2005-10-03 16:38:00,0.69024,0.69039,0.69017,0.69031,97200000.0
2005-10-03 16:39:00,0.69017,0.6903,0.68997,0.69022,131499999.0
2005-10-03 16:40:00,0.69025,0.69029,0.69,0.69012,73100000.0
2005-10-03 16:41:00,0.6903,0.69042,0.69012,0.6903,139399999.0
2005-10-03 16:42:00,0.69016,0.69029,0.69011,0.69013,98500000.0
2005-10-03 16:43:00,0.69014,0.6905,0.69007,0.69049,112100000.0
2005-10-03 16:44:00,0.69005,0.69042,0.69003,0.6902,90200000.0
2005-10-03 16:45:00,0.69025,0.69055,0.6901,0.69031,107599999.0
2005-10-03 16:46:00,0.69045,0.6905,0.69014,0.6904,98000000.0
2005-10-03 16:47:00,0.69049,0.69067,0.69019,0.69019,144499997.0
2005-10-03 16:48:00,0.69023,0.6906,0.69023,0.6906,92900000.0
2005-10-03 16:49:00,0.69044,0.69064,0.69035,0.69053,105200001.0
2005-10-03 16:50:00,0.6903,0.69045,0.69008,0.69039,71800000.0
2005-10-03 16:51:00,0.69042,0.69046,0.69005,0.69005,67000000.0
2005-10-03 16:52:00,0.69027,0.6904,0.69005,0.69007,39000000.0
2005-10-03 16:53:00,0.69019,0.69035,0.69005,0.69021,93600001.0
2005-10-03 16:54:00,0.68996,0.69033,0.68991,0.69025,92099999.0
2005-10-03 16:55:00,0.69009,0.69043,0.69002,0.69041,132199999.0
2005-10-03 16:56:00,0.69008,0.69041,0.68995,0.69035,82300001.0
2005-10-03 16:57:00,0.69011,0.69027,0.68993,0.69013,103700000.0
2005-10-03 16:58:00,0.69018,0.6906,0.69018,0.69022,113400000.0
2005-10-03 16:59:00,0.69019,0.69076,0.69019,0.69048,79000000.0
2005-10-03 17:00:00,0.69041,0.69068,0.69038,0.6906,136500000.0
2005-10-03 17:01:00,0.69068,0.69076,0.69045,0.69058,43900000.0
2005-10-03 17:02:00,0.69053,0.69101,0.6905,0.69075,157600001.0
2005-10-03 17:03:00,0.69089,0.69091,0.69057,0.69073,180899998.0
2005-10-03 17:04:00,0.69048,0.69076,0.69032,0.69071,89599999.0
2005-10-03 17:05:00,0.69046,0.69069,0.69028,0.69066,122800000.0
2005-10-03 17:06:00,0.69074,0.691,0.69048,0.69071,104300000.0
2005-10-03 17:07:00,0.6907,0.69089,0.69056,0.69064,82800000.0
2005-10-03 17:08:00,0.69082,0.69094,0.69038,0.69049,84800001.0
2005-10-03 17:09:00,0.69053,0.69088,0.69052,0.69085,73500000.0
2005-10-03 17:10:00,0.69057,0.69079,0.69041,0.69073,135000003.0
2005-10-03 17:11:00,0.69069,0.69077,0.6904,0.6904,89999999.0
2005-10-03 17:12:00,0.69051,0.69069,0.69041,0.69062,65700000.0
2005-10-03 17:13:00,0.69062,0.69083,0.69057,0.69057,116899999.0
2005-10-03 17:14:00,0.69055,0.69077,0.69029,0.69075,121700000.0
2005-10-03 17:15:00,0.69053,0.69075,0.69046,0.69065,99599999.0
2005-10-03 17:16:00,0.69063,0.69114,0.69056,0.69109,94200000.0
2005-10-03 17:17:00,0.69104,0.69118,0.69081,0.69118,42800000.0
2005-10-03 17:18:00,0.69129,0.69129,0.69073,0.69123,113200001.0
2005-10-03 17:19:00,0.69156,0.6918,0.69126,0.69161,124299999.0
2005-10-03 17:20:00,0.69195,0.69218,0.69163,0.69179,115299999.0
2005-10-03 17:21:00,0.69171,0.69189,0.69159,0.69159,128400000.0
2005-10-03 17:22:00,0.69164,0.69177,0.6911,0.69172,86900002.0
2005-10-03 17:23:00,0.69164,0.69196,0.69155,0.69183,180700000.0
2005-10-03 17:24:00,0.69161,0.6919,0.69148,0.69182,124300000.0
2005-10-03 17:25:00,0.69187,0.69191,0.69126,0.69126,65499999.0
2005-10-03 17:26:00,0.69168,0.69182,0.69105,0.69137,98900000.0
2005-10-03 17:27:00,0.69131,0.69153,0.69106,0.69153,68100001.0
2005-10-03 17:28:00,0.69132,0.69153,0.69121,0.69143,73100000.0
2005-10-03 17:29:00,0.69155,0.69161,0.69126,0.6914,89899999.0
2005-10-03 17:30:00,0.69134,0.69162,0.69115,0.69115,122299999.0
2005-10-03 17:31:00,0.69106,0.69162,0.69106,0.69149,51100000.0
2005-10-03 17:32:00,0.69138,0.69151,0.69112,0.69125,108200001.0
2005-10-03 17:33:00,0.69146,0.69146,0.69111,0.69131,90800000.0
2005-10-03 17:34:00,0.69149,0.69158,0.69114,0.69124,124199998.0
2005-10-03 17:35:00,0.69125,0.69133,0.69116,0.69116,98200000.0
2005-10-03 17:36:00,0.69113,0.69131,0.69106,0.69109,96500000.0
2005-10-03 17:37:00,0.69123,0.69145,0.69106,0.69115,97199998.0
2005-10-03 17:38:00,0.69143,0.69153,0.69115,0.69124,163400000.0
2005-10-03 17:39:00,0.69147,0.69164,0.69117,0.69164,125899997.0
2005-10-03 17:40:00,0.69172,0.69172,0.69138,0.69143,115699999.0
2005-10-03 17:41:00,0.69144,0.69152,0.69123,0.69147,67700000.0
2005-10-03 17:42:00,0.69147,0.69154,0.69105,0.69109,75499999.0
2005-10-03 17:43:00,0.69124,0.69135,0.69113,0.69117,98700000.0
2005-10-03 17:44:00,0.69132,0.69153,0.69113,0.69113,134399998.0
2005-10-03 17:45:00,0.69111,0.69153,0.69093,0.69151,69400000.0
2005-10-03 17:46:00,0.69153,0.69164,0.69134,0.69137,99299999.0
2005-10-03 17:47:00,0.6914,0.69162,0.691,0.69146,77300000.0
2005-10-03 17:48:00,0.69134,0.69158,0.69119,0.69157,146500002.0
2005-10-03 17:49:00,0.69154,0.69164,0.69119,0.69127,69300000.0
2005-10-03 17:50:00,0.69147,0.69147,0.69114,0.69133,50300001.0
2005-10-03 17:51:00,0.69139,0.6915,0.69124,0.69137,59399999.0
2005-10-03 17:52:00,0.69152,0.6916,0.69112,0.69113,60199999.0
2005-10-03 17:53:00,0.6911,0.69167,0.69106,0.69167,71700000.0
2005-10-03 17:54:00,0.69162,0.69162,0.69117,0.69132,186900001.0
2005-10-03 17:55:00,0.69136,0.69154,0.69105,0.69147,120499999.0
2005-10-03 17:56:00,0.69149,0.69163,0.6911,0.69134,110800001.0
2005-10-03 17:57:00,0.69143,0.69151,0.69131,0.69133,89400001.0
2005-10-03 17:58:00,0.69135,0.69166,0.69125,0.69149,91000000.0
2005-10-03 17:59:00,0.69117,0.69129,0.69095,0.69102,107299999.0
2005-10-03 18:00:00,0.69095,0.69106,0.69056,0.6908,92200000.0
2005-10-03 18:01:00,0.69077,0.69117,0.69074,0.69098,69400000.0
2005-10-03 18:02:00,0.69086,0.69111,0.69072,0.69072,131100001.0
2005-10-03 18:03:00,0.69077,0.69129,0.6907,0.69083,264499999.0
2005-10-03 18:04:00,0.69087,0.69123,0.69075,0.69075,179100002.0
2005-10-03 18:05:00,0.69088,0.69109,0.69052,0.69065,316700000.0
2005-10-03 18:06:00,0.69086,0.69107,0.69075,0.69105,96500000.0
2005-10-03 18:07:00,0.69068,0.69107,0.69057,0.6909,271400001.0
2005-10-03 18:08:00,0.69071,0.69092,0.69063,0.69079,102699998.0
2005-10-03 18:09:00,0.69078,0.69095,0.69051,0.6907,239200003.0
2005-10-03 18:10:00,0.69061,0.69101,0.69054,0.6907,183900003.0
2005-10-03 18:11:00,0.69073,0.69101,0.69059,0.69061,132000001.0
2005-10-03 18:12:00,0.69076,0.69084,0.69063,0.69071,57000000.0
2005-10-03 18:13:00,0.69071,0.69122,0.69068,0.69092,160700000.0
2005-10-03 18:14:00,0.69076,0.69128,0.69072,0.69128,57900000.0
2005-10-03 18:15:00,0.69131,0.69183,0.691,0.69105,182400000.0
2005-10-03 18:16:00,0.69105,0.69133,0.69079,0.69093,372600001.0
2005-10-03 18:17:00,0.69097,0.69111,0.69071,0.69079,124100001.0
2005-10-03 18:18:00,0.6907,0.69113,0.6907,0.69086,323199998.0
2005-10-03 18:19:00,0.69098,0.69121,0.69084,0.69086,260099998.0
2005-10-03 18:20:00,0.69086,0.69117,0.69081,0.69088,105700000.0
2005-10-03 18:21:00,0.69085,0.69113,0.69051,0.69065,203700000.0
2005-10-03 18:22:00,0.69084,0.69099,0.69056,0.69075,105800000.0
2005-10-03 18:23:00,0.69082,0.69104,0.69061,0.69101,304600000.0
2005-10-03 18:24:00,0.69103,0.69126,0.69075,0.69105,250099999.0
2005-10-03 18:25:00,0.69099,0.69109,0.69081,0.69081,165500001.0
2005-10-03 18:26:00,0.69079,0.69119,0.69079,0.69087,114500001.0
2005-10-03 18:27:00,0.69083,0.69113,0.6908,0.69089,221000000.0
2005-10-03 18:28:00,0.69082,0.69097,0.69055,0.69063,155500001.0
2005-10-03 18:29:00,0.69065,0.69087,0.6905,0.69065,227500003.0
2005-10-03 18:30:00,0.69082,0.69089,0.69037,0.69046,81899999.0
2005-10-03 18:31:00,0.6905,0.69087,0.69045,0.69067,229800003.0
2005-10-03 18:32:00,0.69054,0.6908,0.69048,0.69048,96500000.0
2005-10-03 18:33:00,0.6908,0.6908,0.69044,0.69049,199300000.0
2005-10-03 18:34:00,0.69056,0.69073,0.69053,0.69067,110600000.0
2005-10-03 18:35:00,0.69059,0.69075,0.69044,0.69045,81900000.0
2005-10-03 18:36:00,0.69054,0.69074,0.69049,0.69064,145999999.0
2005-10-03 18:37:00,0.69056,0.69066,0.69039,0.69061,98900001.0
2005-10-03 18:38:00,0.69041,0.69077,0.69038,0.69075,176899996.0
2005-10-03 18:39:00,0.69071,0.69082,0.69045,0.69057,331599999.0
2005-10-03 18:40:00,0.69066,0.6908,0.69056,0.6908,103799999.0
2005-10-03 18:41:00,0.69079,0.69113,0.69062,0.69083,276799999.0
2005-10-03 18:42:00,0.69061,0.69087,0.69045,0.69059,134700000.0
2005-10-03 18:43:00,0.69079,0.69091,0.6905,0.69061,770999994.0
2005-10-03 18:44:00,0.69061,0.69086,0.69049,0.69053,222900000.0
2005-10-03 18:45:00,0.69059,0.69125,0.69059,0.69106,424900002.0
2005-10-03 18:46:00,0.69069,0.69119,0.69069,0.69097,140299999.0
2005-10-03 18:47:00,0.69095,0.69108,0.69067,0.69099,166400001.0
2005-10-03 18:48:00,0.69078,0.69111,0.69067,0.69067,165599995.0
2005-10-03 18:49:00,0.69074,0.69113,0.69074,0.69113,126399999.0
2005-10-03 18:50:00,0.69115,0.69115,0.6908,0.69087,60300000.0
2005-10-03 18:51:00,0.69068,0.69142,0.69067,0.69115,128100001.0
2005-10-03 18:52:00,0.69117,0.69124,0.69073,0.69075,76800000.0
2005-10-03 18:53:00,0.69073,0.69118,0.6906,0.69118,87599999.0
2005-10-03 18:54:00,0.69083,0.6911,0.69075,0.69089,127500000.0
2005-10-03 18:55:00,0.691,0.69122,0.6906,0.69076,171900002.0
2005-10-03 18:56:00,0.69074,0.69117,0.69061,0.69104,102799998.0
2005-10-03 18:57:00,0.69113,0.69118,0.6908,0.69087,106300003.0
2005-10-03 18:58:00,0.69073,0.69114,0.69071,0.6909,85400001.0
2005-10-03 18:59:00,0.6907,0.69122,0.69065,0.69107,174899999.0
2005-10-03 19:00:00,0.69106,0.69111,0.69065,0.6909,117299998.0
2005-10-03 19:01:00,0.69109,0.69109,0.69093,0.69101,115299999.0
2005-10-03 19:02:00,0.69112,0.69112,0.69066,0.6907,69200000.0
2005-10-03 19:03:00,0.6908,0.69118,0.69079,0.69079,212700001.0
2005-10-03 19:04:00,0.69087,0.69107,0.69076,0.69076,154200002.0
2005-10-03 19:05:00,0.69063,0.69103,0.6906,0.691,75000000.0
2005-10-03 19:06:00,0.69091,0.69103,0.69065,0.69084,203799998.0
2005-10-03 19:07:00,0.69073,0.69113,0.69051,0.69075,216500003.0
2005-10-03 19:08:00,0.69081,0.6912,0.69066,0.69101,167900001.0
2005-10-03 19:09:00,0.69111,0.69114,0.69086,0.69086,120600000.0
2005-10-03 19:10:00,0.69097,0.69107,0.69081,0.69083,170000000.0
2005-10-03 19:11:00,0.69086,0.69109,0.69077,0.691,138699999.0
2005-10-03 19:12:00,0.69081,0.69111,0.69068,0.69103,65599998.0
2005-10-03 19:13:00,0.69063,0.69124,0.69058,0.69121,63800000.0
2005-10-03 19:14:00,0.69105,0.69116,0.6909,0.69098,72500000.0
2005-10-03 19:15:00,0.6908,0.69113,0.6907,0.6908,89600000.0
2005-10-03 19:16:00,0.69079,0.69105,0.69066,0.69087,87299998.0
2005-10-03 19:17:00,0.69111,0.69113,0.69074,0.69077,130600001.0
2005-10-03 19:18:00,0.69099,0.69115,0.69091,0.69102,108599998.0
2005-10-03 19:19:00,0.69085,0.69119,0.69074,0.69118,101999998.0
2005-10-03 19:20:00,0.69119,0.69123,0.69089,0.69093,116200000.0
2005-10-03 19:21:00,0.69094,0.69115,0.69058,0.6907,111600001.0
2005-10-03 19:22:00,0.69065,0.69115,0.69063,0.69114,101100001.0
2005-10-03 19:23:00,0.69117,0.69128,0.69082,0.69099,101599998.0
2005-10-03 19:24:00,0.69103,0.69103,0.69087,0.69089,62500000.0
2005-10-03 19:25:00,0.6908,0.69119,0.69074,0.69119,105000002.0
2005-10-03 19:26:00,0.691,0.691,0.69069,0.6909,141999999.0
2005-10-03 19:27:00,0.69087,0.69098,0.69052,0.69072,143300001.0
2005-10-03 19:28:00,0.69094,0.69094,0.6905,0.6905,169100001.0
2005-10-03 19:29:00,0.69044,0.69083,0.69038,0.69059,114800000.0
2005-10-03 19:30:00,0.69053,0.69098,0.69053,0.69092,125100000.0
2005-10-03 19:31:00,0.69097,0.69104,0.69059,0.69074,149500000.0
2005-10-03 19:32:00,0.69091,0.69115,0.69086,0.6909,104500000.0
2005-10-03 19:33:00,0.69094,0.69108,0.6908,0.69103,107900000.0
2005-10-03 19:34:00,0.69096,0.69104,0.69073,0.69079,158400002.0
2005-10-03 19:35:00,0.69105,0.69108,0.6907,0.69085,255200000.0
2005-10-03 19:36:00,0.69086,0.69111,0.69065,0.69072,175000000.0
2005-10-03 19:37:00,0.69068,0.69104,0.69068,0.69078,73099998.0
2005-10-03 19:38:00,0.69096,0.69108,0.69081,0.691,84200000.0
2005-10-03 19:39:00,0.69102,0.69107,0.6907,0.6907,240799999.0
2005-10-03 19:40:00,0.69083,0.69101,0.69071,0.69083,140200000.0
2005-10-03 19:41:00,0.69105,0.69113,0.6909,0.69113,136600000.0
2005-10-03 19:42:00,0.69083,0.69106,0.69067,0.69067,62500000.0
2005-10-03 19:43:00,0.69076,0.69109,0.69076,0.6908,82300000.0
2005-10-03 19:44:00,0.69073,0.69098,0.69052,0.69097,130600004.0
2005-10-03 19:45:00,0.69089,0.69115,0.69066,0.69096,177199999.0
2005-10-03 19:46:00,0.69079,0.69101,0.69071,0.69089,98400001.0
2005-10-03 19:47:00,0.69094,0.69104,0.6908,0.69084,120300001.0
2005-10-03 19:48:00,0.69076,0.69108,0.69072,0.69072,70100000.0
2005-10-03 19:49:00,0.69072,0.69121,0.69072,0.69077,78500000.0
2005-10-03 19:50:00,0.69085,0.6911,0.6908,0.69107,169499998.0
2005-10-03 19:51:00,0.69111,0.69115,0.69089,0.69108,117200000.0
2005-10-03 19:52:00,0.69105,0.69118,0.69091,0.69094,175799999.0
2005-10-03 19:53:00,0.69094,0.69112,0.69084,0.69084,94600001.0
2005-10-03 19:54:00,0.69083,0.69124,0.69077,0.69115,174499998.0
2005-10-03 19:55:00,0.69081,0.69123,0.69077,0.69116,220599998.0
2005-10-03 19:56:00,0.69095,0.6912,0.69083,0.69084,252600002.0
2005-10-03 19:57:00,0.69096,0.69106,0.69077,0.69077,162200000.0
2005-10-03 19:58:00,0.69073,0.69115,0.69073,0.69103,196500000.0
2005-10-03 19:59:00,0.6909,0.69111,0.69075,0.69076,121000000.0
2005-10-03 20:00:00,0.69089,0.69122,0.69072,0.69119,293800002.0
2005-10-03 20:01:00,0.69099,0.6911,0.69092,0.69093,128700001.0
2005-10-03 20:02:00,0.69104,0.69116,0.69087,0.69099,130099998.0
2005-10-03 20:03:00,0.69125,0.69125,0.69081,0.69099,104100002.0
2005-10-03 20:04:00,0.69106,0.69112,0.69075,0.6908,133300000.0
2005-10-03 20:05:00,0.69079,0.69109,0.6906,0.69073,155900000.0
2005-10-03 20:06:00,0.69083,0.69113,0.69074,0.69083,257499999.0
2005-10-03 20:07:00,0.69086,0.69101,0.69072,0.69072,111900000.0
2005-10-03 20:08:00,0.69068,0.69126,0.69068,0.69104,164799998.0
2005-10-03 20:09:00,0.69098,0.69112,0.69055,0.69073,120100001.0
2005-10-03 20:10:00,0.69089,0.69108,0.69072,0.69075,118899998.0
2005-10-03 20:11:00,0.69067,0.69109,0.69066,0.69084,187600000.0
2005-10-03 20:12:00,0.69096,0.69105,0.69073,0.69085,66200000.0
2005-10-03 20:13:00,0.69094,0.69121,0.69083,0.69113,83199999.0
2005-10-03 20:14:00,0.69123,0.69123,0.69085,0.69116,211699996.0
2005-10-03 20:15:00,0.69114,0.69119,0.6909,0.69103,100700000.0
2005-10-03 20:16:00,0.69101,0.69119,0.69079,0.69093,480300000.0
2005-10-03 20:17:00,0.691,0.69112,0.69083,0.6909,317600001.0
2005-10-03 20:18:00,0.69092,0.69107,0.69078,0.69085,91399999.0
2005-10-03 20:19:00,0.69082,0.69119,0.69082,0.69105,97600000.0
2005-10-03 20:20:00,0.69107,0.69139,0.69094,0.691,86000000.0
2005-10-03 20:21:00,0.6909,0.6912,0.6909,0.69103,115399999.0
2005-10-03 20:22:00,0.69101,0.69118,0.69096,0.69109,152999999.0
2005-10-03 20:23:00,0.69114,0.69122,0.69085,0.691,111799999.0
2005-10-03 20:24:00,0.69114,0.69122,0.69091,0.69107,98400001.0
2005-10-03 20:25:00,0.6911,0.6912,0.69088,0.69116,153500002.0
2005-10-03 20:26:00,0.69126,0.69127,0.6909,0.69118,100000002.0
2005-10-03 20:27:00,0.69122,0.69127,0.69095,0.69104,99600001.0
2005-10-03 20:28:00,0.69099,0.69115,0.69095,0.69101,137199998.0
2005-10-03 20:29:00,0.69102,0.69156,0.69098,0.6911,307299998.0
2005-10-03 20:30:00,0.69128,0.69164,0.69108,0.69125,270499999.0
2005-10-03 20:31:00,0.69135,0.69162,0.69089,0.69131,204599998.0
2005-10-03 20:32:00,0.69129,0.69144,0.69121,0.69136,108599999.0
2005-10-03 20:33:00,0.69121,0.69144,0.69095,0.69121,174599999.0
2005-10-03 20:34:00,0.69109,0.69136,0.69095,0.69136,94700000.0
2005-10-03 20:35:00,0.6913,0.69139,0.69099,0.69099,139099998.0
2005-10-03 20:36:00,0.69107,0.69135,0.69095,0.69099,176499998.0
2005-10-03 20:37:00,0.69097,0.69131,0.69078,0.69106,226400003.0
2005-10-03 20:38:00,0.69071,0.69126,0.6907,0.691,156700000.0
2005-10-03 20:39:00,0.69088,0.69106,0.69084,0.69089,102100001.0
2005-10-03 20:40:00,0.69122,0.69126,0.69087,0.69087,156100000.0
2005-10-03 20:41:00,0.691,0.69115,0.69073,0.69101,140100000.0
2005-10-03 20:42:00,0.69087,0.69105,0.69068,0.6909,51300000.0
2005-10-03 20:43:00,0.69083,0.69128,0.69081,0.69122,121000000.0
2005-10-03 20:44:00,0.69068,0.69111,0.69066,0.69088,115499999.0
2005-10-03 20:45:00,0.69102,0.69117,0.6907,0.6907,119100001.0
2005-10-03 20:46:00,0.69106,0.69125,0.69077,0.69125,126000001.0
2005-10-03 20:47:00,0.69078,0.69122,0.69077,0.69102,55800000.0
2005-10-03 20:48:00,0.69102,0.69119,0.69094,0.6911,72900000.0
2005-10-03 20:49:00,0.69115,0.69126,0.69084,0.69098,119400000.0
2005-10-03 20:50:00,0.69111,0.6913,0.6909,0.69103,118299999.0
2005-10-03 20:51:00,0.69102,0.69115,0.69097,0.69097,62300000.0
2005-10-03 20:52:00,0.69117,0.69138,0.69102,0.69108,103800000.0
2005-10-03 20:53:00,0.69127,0.69138,0.69111,0.69115,287100002.0
2005-10-03 20:54:00,0.69112,0.69143,0.69107,0.69119,189499997.0
2005-10-03 20:55:00,0.69129,0.6914,0.69105,0.69133,137699999.0
2005-10-03 20:56:00,0.69131,0.69132,0.6908,0.69112,99099999.0
2005-10-03 20:57:00,0.69122,0.69138,0.69097,0.6912,158100000.0
2005-10-03 20:58:00,0.69111,0.69133,0.69111,0.69126,248600000.0
2005-10-03 20:59:00,0.69129,0.69151,0.69111,0.69111,209399997.0
2005-10-03 21:00:00,0.69115,0.69137,0.69108,0.69126,222999999.0
2005-10-03 21:01:00,0.69122,0.69132,0.69116,0.69116,118100000.0
2005-10-03 21:02:00,0.6912,0.6913,0.69111,0.69124,73599999.0
2005-10-03 21:03:00,0.69136,0.69136,0.69123,0.69127,111100001.0
2005-10-03 21:04:00,0.69123,0.69131,0.69109,0.69113,123000000.0
2005-10-03 21:05:00,0.69119,0.69144,0.6911,0.69144,98000002.0
2005-10-03 21:06:00,0.69139,0.69153,0.69135,0.69141,158400000.0
2005-10-03 21:07:00,0.69147,0.69147,0.69128,0.69138,92000000.0
2005-10-03 21:08:00,0.6914,0.69167,0.69127,0.6916,131900000.0
2005-10-03 21:09:00,0.69167,0.692,0.69163,0.69184,154799999.0
2005-10-03 21:10:00,0.69173,0.6919,0.69166,0.69182,111500000.0
2005-10-03 21:11:00,0.69174,0.69196,0.69174,0.69188,114500000.0
2005-10-03 21:12:00,0.69197,0.69218,0.69172,0.69181,133599999.0
2005-10-03 21:13:00,0.69182,0.69182,0.69164,0.69178,68600000.0
2005-10-03 21:14:00,0.69189,0.69189,0.69152,0.6917,84199999.0
2005-10-03 21:15:00,0.69179,0.6919,0.69161,0.69165,158500000.0
2005-10-03 21:16:00,0.69174,0.69176,0.69158,0.69158,120600000.0
2005-10-03 21:17:00,0.69165,0.69185,0.69146,0.69174,167499999.0
2005-10-03 21:18:00,0.69171,0.69181,0.69155,0.69172,165299996.0
2005-10-03 21:19:00,0.69177,0.6918,0.69152,0.69168,137000002.0
2005-10-03 21:20:00,0.69175,0.69178,0.69149,0.6917,214200001.0
2005-10-03 21:21:00,0.69178,0.69178,0.69154,0.69165,129900000.0
2005-10-03 21:22:00,0.6916,0.69176,0.69146,0.6917,124699999.0
2005-10-03 21:23:00,0.69168,0.6919,0.6915,0.69163,115999998.0
2005-10-03 21:24:00,0.6916,0.69184,0.69151,0.69174,137600000.0
2005-10-03 21:25:00,0.69169,0.69184,0.69155,0.6916,129500000.0
2005-10-03 21:26:00,0.69151,0.69181,0.69142,0.69158,137800000.0
2005-10-03 21:27:00,0.69174,0.69183,0.69157,0.69172,73999999.0
2005-10-03 21:28:00,0.69179,0.69184,0.69141,0.69153,80800000.0
2005-10-03 21:29:00,0.69159,0.6917,0.69131,0.69138,168999998.0
2005-10-03 21:30:00,0.69173,0.69217,0.69146,0.69173,169700003.0
2005-10-03 21:31:00,0.69175,0.69197,0.6915,0.69176,116999998.0
2005-10-03 21:32:00,0.69151,0.69188,0.69151,0.69173,98100001.0
2005-10-03 21:33:00,0.69162,0.69192,0.69162,0.69174,47300000.0
2005-10-03 21:34:00,0.69153,0.69176,0.69151,0.69164,86200000.0
2005-10-03 21:35:00,0.69165,0.69182,0.69149,0.69161,204100003.0
2005-10-03 21:36:00,0.69165,0.69188,0.69128,0.69171,288500000.0
2005-10-03 21:37:00,0.69174,0.69174,0.69154,0.69164,81500000.0
2005-10-03 21:38:00,0.69172,0.69181,0.69144,0.69149,74600000.0
2005-10-03 21:39:00,0.69151,0.69161,0.69137,0.6915,101800000.0
2005-10-03 21:40:00,0.69165,0.69175,0.69147,0.69171,189500000.0
2005-10-03 21:41:00,0.69167,0.69181,0.6915,0.6918,171900002.0
2005-10-03 21:42:00,0.69184,0.69184,0.69148,0.69164,82500000.0
2005-10-03 21:43:00,0.69174,0.69174,0.69161,0.69161,78300000.0
2005-10-03 21:44:00,0.69158,0.69181,0.69152,0.69152,128099998.0
2005-10-03 21:45:00,0.69173,0.69176,0.69154,0.69163,133000001.0
2005-10-03 21:46:00,0.69168,0.69183,0.69154,0.69154,104599996.0
2005-10-03 21:47:00,0.69139,0.69182,0.69139,0.69182,107700002.0
2005-10-03 21:48:00,0.69179,0.69187,0.69157,0.69185,108299999.0
2005-10-03 21:49:00,0.69183,0.6919,0.69158,0.69173,76500000.0
2005-10-03 21:50:00,0.69173,0.6919,0.69168,0.69177,95000000.0
2005-10-03 21:51:00,0.69168,0.69195,0.69168,0.69173,92899997.0
2005-10-03 21:52:00,0.6917,0.69197,0.6917,0.69179,73100000.0
2005-10-03 21:53:00,0.69155,0.69177,0.6915,0.69163,98199998.0
2005-10-03 21:54:00,0.69161,0.69183,0.69156,0.69183,85100000.0
2005-10-03 21:55:00,0.69196,0.69196,0.69152,0.69167,87899999.0
2005-10-03 21:56:00,0.69169,0.69189,0.69152,0.69171,132300000.0
2005-10-03 21:57:00,0.69178,0.69186,0.69161,0.69165,180899996.0
2005-10-03 21:58:00,0.69165,0.69176,0.6916,0.69168,80300000.0
2005-10-03 21:59:00,0.69171,0.69177,0.69167,0.69167,88299999.0
2005-10-03 22:00:00,0.69165,0.69212,0.69157,0.69202,74599999.0
2005-10-03 22:01:00,0.69178,0.69198,0.69171,0.69187,110299999.0
2005-10-03 22:02:00,0.6919,0.69195,0.69179,0.69195,43800000.0
2005-10-03 22:03:00,0.69196,0.69196,0.69178,0.6918,38300000.0
2005-10-03 22:04:00,0.69176,0.6919,0.69165,0.69177,147199999.0
2005-10-03 22:05:00,0.69175,0.69202,0.69144,0.69144,128799999.0
2005-10-03 22:06:00,0.69139,0.69181,0.69139,0.69157,126099999.0
2005-10-03 22:07:00,0.69157,0.69158,0.69145,0.69145,114800000.0
2005-10-03 22:08:00,0.69158,0.69185,0.69158,0.69185,73300000.0
2005-10-03 22:09:00,0.69177,0.69192,0.69148,0.69176,94800001.0
2005-10-03 22:10:00,0.69179,0.69196,0.6916,0.69168,95200000.0
2005-10-03 22:11:00,0.69181,0.69205,0.69168,0.69181,112800002.0
2005-10-03 22:12:00,0.69179,0.69193,0.69173,0.69193,134699998.0
2005-10-03 22:13:00,0.69211,0.69211,0.69167,0.69167,113300000.0
2005-10-03 22:14:00,0.69179,0.69184,0.69162,0.69178,128400002.0
2005-10-03 22:15:00,0.69178,0.69199,0.69171,0.69185,145499997.0
2005-10-03 22:16:00,0.69192,0.69206,0.69185,0.69202,71300001.0
2005-10-03 22:17:00,0.69193,0.69197,0.69169,0.69178,115600000.0
2005-10-03 22:18:00,0.6917,0.69185,0.69158,0.6918,124300001.0
2005-10-03 22:19:00,0.692,0.69209,0.6919,0.69192,97100000.0
2005-10-03 22:20:00,0.69179,0.69197,0.69171,0.69193,113299999.0
2005-10-03 22:21:00,0.69199,0.69199,0.6917,0.69187,133999998.0
2005-10-03 22:22:00,0.69192,0.69192,0.69173,0.69173,102199999.0
2005-10-03 22:23:00,0.69171,0.69194,0.69171,0.69185,87600000.0
2005-10-03 22:24:00,0.69176,0.69192,0.69176,0.69179,155600002.0
2005-10-03 22:25:00,0.69179,0.69193,0.69179,0.69189,88300001.0
2005-10-03 22:26:00,0.69183,0.69183,0.69172,0.69176,108299998.0
2005-10-03 22:27:00,0.69158,0.69217,0.69156,0.69217,150400000.0
2005-10-03 22:28:00,0.6918,0.6918,0.69147,0.6915,49000000.0
2005-10-03 22:29:00,0.69143,0.69159,0.69143,0.69147,132399999.0
2005-10-03 22:30:00,0.6916,0.69182,0.69149,0.6918,127500001.0
2005-10-03 22:31:00,0.6919,0.69196,0.69154,0.69163,128899998.0
2005-10-03 22:32:00,0.69169,0.69173,0.69142,0.6916,73500000.0
2005-10-03 22:33:00,0.69143,0.69158,0.69133,0.69157,135000000.0
2005-10-03 22:34:00,0.69145,0.69159,0.69127,0.69148,44100000.0
2005-10-03 22:35:00,0.69142,0.69168,0.69135,0.69137,82299998.0
2005-10-03 22:36:00,0.69175,0.69185,0.69142,0.6915,121799998.0
2005-10-03 22:37:00,0.69144,0.69148,0.6912,0.69134,102899999.0
2005-10-03 22:38:00,0.69133,0.69152,0.6911,0.69144,57000000.0
2005-10-03 22:39:00,0.69139,0.69154,0.69136,0.69136,64800001.0
2005-10-03 22:40:00,0.69142,0.6915,0.69119,0.69122,124499999.0
2005-10-03 22:41:00,0.69134,0.69154,0.6912,0.69151,96400001.0
2005-10-03 22:42:00,0.69114,0.69143,0.69107,0.69126,86100000.0
2005-10-03 22:43:00,0.69112,0.69138,0.69092,0.6911,147300000.0
2005-10-03 22:44:00,0.69113,0.69135,0.69091,0.69091,152899997.0
2005-10-03 22:45:00,0.69095,0.69132,0.69086,0.6912,117199999.0
2005-10-03 22:46:00,0.69099,0.69113,0.69068,0.69091,238599998.0
2005-10-03 22:47:00,0.69096,0.69127,0.69096,0.69111,64500000.0
2005-10-03 22:48:00,0.69101,0.6913,0.691,0.69118,103499999.0
2005-10-03 22:49:00,0.69098,0.69108,0.6908,0.69095,166299999.0
2005-10-03 22:50:00,0.69101,0.6911,0.69075,0.69084,156200001.0
2005-10-03 22:51:00,0.69081,0.69092,0.69069,0.6909,181299998.0
2005-10-03 22:52:00,0.69105,0.69105,0.6909,0.69092,75599999.0
2005-10-03 22:53:00,0.69109,0.6913,0.69094,0.69095,71400000.0
2005-10-03 22:54:00,0.69081,0.69134,0.69081,0.69099,76199999.0
2005-10-03 22:55:00,0.69096,0.6912,0.69082,0.69082,109099999.0
2005-10-03 22:56:00,0.69091,0.69149,0.69079,0.69149,63000000.0
2005-10-03 22:57:00,0.69144,0.69147,0.69125,0.6914,150400000.0
2005-10-03 22:58:00,0.69137,0.69149,0.69123,0.69145,81699999.0
2005-10-03 22:59:00,0.69127,0.69129,0.6908,0.6908,201800000.0
2005-10-03 23:00:00,0.69084,0.69141,0.69084,0.69141,112899999.0
2005-10-03 23:01:00,0.69154,0.6916,0.69116,0.69128,84300001.0
2005-10-03 23:02:00,0.69118,0.6915,0.69114,0.6915,107800002.0
2005-10-03 23:03:00,0.69156,0.69156,0.69136,0.69148,130800000.0
2005-10-03 23:04:00,0.69151,0.69157,0.6913,0.6914,128600001.0
2005-10-03 23:05:00,0.69144,0.69171,0.69139,0.69152,128099999.0
2005-10-03 23:06:00,0.69144,0.69162,0.69136,0.69152,118000001.0
2005-10-03 23:07:00,0.69156,0.69165,0.69149,0.69158,85700000.0
2005-10-03 23:08:00,0.69162,0.69165,0.69147,0.69153,94900001.0
2005-10-03 23:09:00,0.69156,0.69162,0.69147,0.69147,77200000.0
2005-10-03 23:10:00,0.69146,0.69159,0.6914,0.6914,90799999.0
2005-10-03 23:11:00,0.69143,0.69189,0.69143,0.69183,129400002.0
2005-10-03 23:12:00,0.69173,0.69207,0.69166,0.69167,101600001.0
2005-10-03 23:13:00,0.69189,0.69205,0.69173,0.69188,111999999.0
2005-10-03 23:14:00,0.69179,0.69224,0.69177,0.69197,125900000.0
2005-10-03 23:15:00,0.69188,0.69196,0.69169,0.69187,98700000.0
2005-10-03 23:16:00,0.69189,0.69218,0.69181,0.69218,95900000.0
2005-10-03 23:17:00,0.69222,0.69224,0.69186,0.69201,62800000.0
2005-10-03 23:18:00,0.692,0.69213,0.69189,0.69205,103600000.0
2005-10-03 23:19:00,0.69217,0.6923,0.692,0.69204,121300001.0
2005-10-03 23:20:00,0.69221,0.6924,0.69221,0.69228,117100000.0
2005-10-03 23:21:00,0.69222,0.6923,0.69212,0.6923,68300000.0
2005-10-03 23:22:00,0.69234,0.69242,0.69215,0.69226,131799997.0
2005-10-03 23:23:00,0.69225,0.69229,0.69183,0.69184,84000002.0
2005-10-03 23:24:00,0.69209,0.69237,0.69195,0.69195,88300000.0
2005-10-03 23:25:00,0.6921,0.69231,0.6919,0.69226,72900000.0
2005-10-03 23:26:00,0.69221,0.69244,0.69216,0.69233,70000000.0
2005-10-03 23:27:00,0.69213,0.69241,0.692,0.69203,92599999.0
2005-10-03 23:28:00,0.69191,0.6923,0.69175,0.6923,135799999.0
2005-10-03 23:29:00,0.69216,0.69216,0.69193,0.692,62999999.0
2005-10-03 23:30:00,0.69191,0.69222,0.69191,0.69191,142999998.0
2005-10-03 23:31:00,0.69222,0.69226,0.69216,0.69219,139100001.0
2005-10-03 23:32:00,0.69213,0.69223,0.69193,0.69215,75400000.0
2005-10-03 23:33:00,0.69205,0.69212,0.69186,0.69204,137600002.0
2005-10-03 23:34:00,0.69212,0.69218,0.6917,0.69181,116400001.0
2005-10-03 23:35:00,0.69182,0.69201,0.69173,0.69201,102199999.0
2005-10-03 23:36:00,0.69189,0.69189,0.69156,0.69165,74000000.0
2005-10-03 23:37:00,0.69153,0.6919,0.69149,0.6919,56200001.0
2005-10-03 23:38:00,0.69198,0.69208,0.69183,0.6919,88700000.0
2005-10-03 23:39:00,0.69181,0.69189,0.69159,0.69169,106499997.0
2005-10-03 23:40:00,0.69194,0.69194,0.69143,0.69161,162499999.0
2005-10-03 23:41:00,0.69161,0.69167,0.69144,0.69167,78400000.0
2005-10-03 23:42:00,0.69174,0.69174,0.69152,0.69172,69999998.0
2005-10-03 23:43:00,0.69166,0.69188,0.69157,0.69166,72999999.0
2005-10-03 23:44:00,0.69162,0.692,0.69162,0.6917,109999999.0
2005-10-03 23:45:00,0.69169,0.69204,0.69158,0.69188,112100000.0
2005-10-03 23:46:00,0.69166,0.69175,0.69152,0.69166,105099998.0
2005-10-03 23:47:00,0.6917,0.6917,0.69134,0.69134,67900000.0
2005-10-03 23:48:00,0.69152,0.69165,0.69152,0.6916,73300000.0
2005-10-03 23:49:00,0.69171,0.69174,0.69156,0.69174,113800000.0
2005-10-03 23:50:00,0.69182,0.69193,0.69165,0.69182,109799998.0
2005-10-03 23:51:00,0.69187,0.69187,0.6916,0.69169,159199998.0
2005-10-03 23:52:00,0.69153,0.69175,0.69153,0.69164,56900001.0
2005-10-03 23:53:00,0.6916,0.69178,0.69159,0.69175,84300001.0
2005-10-03 23:54:00,0.69164,0.69173,0.69156,0.69167,91899999.0
2005-10-03 23:55:00,0.69163,0.69174,0.69154,0.69169,122899997.0
2005-10-03 23:56:00,0.6917,0.6917,0.69116,0.69136,107300001.0
2005-10-03 23:57:00,0.69131,0.69159,0.6912,0.69159,89199999.0
2005-10-03 23:58:00,0.69174,0.69174,0.69113,0.69145,149000001.0
2005-10-03 23:59:00,0.69139,0.69164,0.69139,0.69147,84500000.0
2005-10-04 00:00:00,0.69159,0.69161,0.6915,0.69153,116199999.0
2005-10-04 00:01:00,0.69135,0.69154,0.69118,0.69132,115199998.0
2005-10-04 00:02:00,0.69132,0.69164,0.69126,0.69163,94900000.0
2005-10-04 00:03:00,0.69154,0.69154,0.69117,0.69138,39199999.0
2005-10-04 00:04:00,0.69191,0.69192,0.69158,0.69158,136800000.0
2005-10-04 00:05:00,0.69151,0.69171,0.6914,0.69152,129399999.0
2005-10-04 00:06:00,0.69151,0.69163,0.69143,0.69152,89500000.0
2005-10-04 00:07:00,0.69151,0.69178,0.69141,0.69178,56700000.0
2005-10-04 00:08:00,0.69181,0.69181,0.69138,0.69162,149700001.0
2005-10-04 00:09:00,0.69153,0.69153,0.69139,0.69152,76600000.0
2005-10-04 00:10:00,0.69151,0.6918,0.69149,0.6918,122699998.0
2005-10-04 00:11:00,0.69171,0.69198,0.69163,0.69193,115400001.0
2005-10-04 00:12:00,0.692,0.692,0.69153,0.69161,106200000.0
2005-10-04 00:13:00,0.69172,0.69195,0.69166,0.69195,72400001.0
2005-10-04 00:14:00,0.69202,0.6921,0.69152,0.69202,93599997.0
2005-10-04 00:15:00,0.69182,0.69191,0.69163,0.69191,137199998.0
2005-10-04 00:16:00,0.69197,0.69197,0.69143,0.69153,90999999.0
2005-10-04 00:17:00,0.69157,0.69182,0.69139,0.69173,64600000.0
2005-10-04 00:18:00,0.69165,0.69165,0.69153,0.69162,121100000.0
2005-10-04 00:19:00,0.69162,0.69173,0.6913,0.6913,81700000.0
2005-10-04 00:20:00,0.69132,0.69158,0.69132,0.69152,83500000.0
2005-10-04 00:21:00,0.69135,0.69162,0.69135,0.69162,86800002.0
2005-10-04 00:22:00,0.6915,0.6916,0.69128,0.69136,96099999.0
2005-10-04 00:23:00,0.69136,0.69151,0.6913,0.6915,88400001.0
2005-10-04 00:24:00,0.6914,0.69173,0.69133,0.69164,121500000.0
2005-10-04 00:25:00,0.69164,0.69188,0.69139,0.69157,160199998.0
2005-10-04 00:26:00,0.69147,0.69157,0.69121,0.69146,151300000.0
2005-10-04 00:27:00,0.6916,0.69167,0.69113,0.69135,103899998.0
2005-10-04 00:28:00,0.69141,0.69165,0.69141,0.69162,176800004.0
2005-10-04 00:29:00,0.69143,0.69157,0.69123,0.6913,84300000.0
2005-10-04 00:30:00,0.69133,0.6915,0.69111,0.69111,94800000.0
2005-10-04 00:31:00,0.69128,0.69149,0.69128,0.69135,84299998.0
2005-10-04 00:32:00,0.69137,0.69157,0.69137,0.69156,84700001.0
2005-10-04 00:33:00,0.6916,0.6916,0.69122,0.69122,81900000.0
2005-10-04 00:34:00,0.69141,0.69183,0.69141,0.69158,120800000.0
2005-10-04 00:35:00,0.69166,0.69183,0.69155,0.69171,100299997.0
2005-10-04 00:36:00,0.69175,0.69191,0.69165,0.69174,77700000.0
2005-10-04 00:37:00,0.69198,0.69198,0.69161,0.6917,142000001.0
2005-10-04 00:38:00,0.69148,0.6916,0.69138,0.6914,86300000.0
2005-10-04 00:39:00,0.69149,0.69149,0.69114,0.6912,78200001.0
2005-10-04 00:40:00,0.69119,0.69129,0.69094,0.69128,119099999.0
2005-10-04 00:41:00,0.69107,0.69128,0.69077,0.69111,77399999.0
2005-10-04 00:42:00,0.6914,0.69196,0.69137,0.69196,83599998.0
2005-10-04 00:43:00,0.69185,0.69185,0.69131,0.69131,144400001.0
2005-10-04 00:44:00,0.69139,0.69157,0.6912,0.6912,153000002.0
2005-10-04 00:45:00,0.69114,0.69163,0.69114,0.69159,116300001.0
2005-10-04 00:46:00,0.69164,0.69168,0.69125,0.69127,93299999.0
2005-10-04 00:47:00,0.69126,0.69155,0.69126,0.69152,125299999.0
2005-10-04 00:48:00,0.69148,0.69161,0.69141,0.6915,113199999.0
2005-10-04 00:49:00,0.69141,0.69149,0.69129,0.69143,86999999.0
2005-10-04 00:50:00,0.69103,0.69165,0.69103,0.69151,84999999.0
2005-10-04 00:51:00,0.69147,0.6915,0.6912,0.69123,97300001.0
2005-10-04 00:52:00,0.69126,0.6915,0.69126,0.69149,52700000.0
2005-10-04 00:53:00,0.69165,0.69181,0.69129,0.6915,72500001.0
2005-10-04 00:54:00,0.69159,0.69172,0.69151,0.6917,111100000.0
2005-10-04 00:55:00,0.69166,0.69189,0.69153,0.69189,45500000.0
2005-10-04 00:56:00,0.6916,0.69201,0.69157,0.69178,67900000.0
2005-10-04 00:57:00,0.69178,0.69197,0.69158,0.69161,134999999.0
2005-10-04 00:58:00,0.69151,0.69195,0.69144,0.69195,103199999.0
2005-10-04 00:59:00,0.69189,0.69191,0.69118,0.69126,69400002.0
2005-10-04 01:00:00,0.69155,0.69155,0.69129,0.69145,130600001.0
2005-10-04 01:01:00,0.69154,0.69185,0.69125,0.69125,56200000.0
2005-10-04 01:02:00,0.69162,0.69172,0.69139,0.69156,112800000.0
2005-10-04 01:03:00,0.69153,0.69168,0.6914,0.69144,93800000.0
2005-10-04 01:04:00,0.69139,0.69161,0.69139,0.69161,36600000.0
2005-10-04 01:05:00,0.69153,0.69211,0.69151,0.69211,121799999.0
2005-10-04 01:06:00,0.69187,0.69217,0.69179,0.69215,193499997.0
2005-10-04 01:07:00,0.69208,0.69208,0.69195,0.69202,39100000.0
2005-10-04 01:08:00,0.69205,0.69219,0.69177,0.69183,94000000.0
2005-10-04 01:09:00,0.69187,0.69215,0.69163,0.69215,106599999.0
2005-10-04 01:10:00,0.69189,0.69189,0.69157,0.69158,55100000.0
2005-10-04 01:11:00,0.69148,0.6919,0.69146,0.69172,90399999.0
2005-10-04 01:12:00,0.69162,0.69166,0.69134,0.6914,128100002.0
2005-10-04 01:13:00,0.69154,0.69154,0.6914,0.69152,112600000.0
2005-10-04 01:14:00,0.69119,0.69139,0.69095,0.69095,125200001.0
2005-10-04 01:15:00,0.69134,0.69156,0.69129,0.69147,137099998.0
2005-10-04 01:16:00,0.69147,0.69155,0.69121,0.69127,61299999.0
2005-10-04 01:17:00,0.69125,0.69142,0.69117,0.69133,87400000.0
2005-10-04 01:18:00,0.69133,0.69148,0.69109,0.69131,136400002.0
2005-10-04 01:19:00,0.69121,0.69135,0.6912,0.69135,153300000.0
2005-10-04 01:20:00,0.69127,0.69143,0.69119,0.69143,110899999.0
2005-10-04 01:21:00,0.69136,0.69136,0.69122,0.69124,54500000.0
2005-10-04 01:22:00,0.69114,0.69137,0.69114,0.69137,72100002.0
2005-10-04 01:23:00,0.69129,0.69146,0.69126,0.69142,96599999.0
2005-10-04 01:24:00,0.69125,0.69145,0.69123,0.69134,110000000.0
2005-10-04 01:25:00,0.69153,0.69166,0.69135,0.6916,133200001.0
2005-10-04 01:26:00,0.69153,0.69182,0.69139,0.69177,110099999.0
2005-10-04 01:27:00,0.69158,0.69183,0.69152,0.69183,87500000.0
2005-10-04 01:28:00,0.69167,0.69178,0.69134,0.69142,168799999.0
2005-10-04 01:29:00,0.69154,0.69164,0.69127,0.69145,99500001.0
2005-10-04 01:30:00,0.69154,0.69156,0.69111,0.69111,116400001.0
2005-10-04 01:31:00,0.69126,0.69153,0.69124,0.69153,54400000.0
2005-10-04 01:32:00,0.69157,0.6917,0.69131,0.69147,105999998.0
2005-10-04 01:33:00,0.69152,0.69153,0.69131,0.69145,134899999.0
2005-10-04 01:34:00,0.6913,0.69165,0.69125,0.69152,44100000.0
2005-10-04 01:35:00,0.69136,0.69147,0.6912,0.69135,94899999.0
2005-10-04 01:36:00,0.69129,0.69136,0.69113,0.69114,85700000.0
2005-10-04 01:37:00,0.69124,0.69134,0.691,0.691,90799999.0
2005-10-04 01:38:00,0.69112,0.69128,0.69112,0.69126,58599999.0
2005-10-04 01:39:00,0.69113,0.69165,0.69113,0.69138,125399998.0
2005-10-04 01:40:00,0.69141,0.69156,0.69121,0.69121,94700000.0
2005-10-04 01:41:00,0.69145,0.69173,0.69145,0.69154,52500000.0
2005-10-04 01:42:00,0.69177,0.6919,0.69144,0.69169,171700000.0
2005-10-04 01:43:00,0.69172,0.6918,0.69146,0.69146,153099998.0
2005-10-04 01:44:00,0.69135,0.69166,0.69135,0.6915,130699997.0
2005-10-04 01:45:00,0.69152,0.69174,0.69148,0.69164,82300000.0
2005-10-04 01:46:00,0.69151,0.69171,0.6914,0.69162,66000000.0
2005-10-04 01:47:00,0.69162,0.69169,0.69118,0.69125,103700001.0
2005-10-04 01:48:00,0.69132,0.69148,0.69119,0.69122,113300000.0
2005-10-04 01:49:00,0.69116,0.69144,0.69107,0.69143,52400000.0
2005-10-04 01:50:00,0.69132,0.69153,0.69127,0.69145,108400000.0
2005-10-04 01:51:00,0.69159,0.69159,0.69124,0.69149,105200000.0
2005-10-04 01:52:00,0.69153,0.69165,0.69104,0.69138,151600001.0
2005-10-04 01:53:00,0.69138,0.69148,0.69105,0.69111,82699999.0
2005-10-04 01:54:00,0.69094,0.69145,0.69092,0.69145,72600000.0
2005-10-04 01:55:00,0.69126,0.69134,0.69106,0.69119,121500001.0
2005-10-04 01:56:00,0.69121,0.6913,0.69105,0.69125,79000000.0
2005-10-04 01:57:00,0.69115,0.69133,0.69099,0.69111,89100000.0
2005-10-04 01:58:00,0.69105,0.69135,0.69099,0.69104,220799996.0
2005-10-04 01:59:00,0.69094,0.6913,0.69082,0.6913,107599998.0
2005-10-04 02:00:00,0.69137,0.69142,0.69098,0.69118,89299999.0
2005-10-04 02:01:00,0.69121,0.69139,0.69117,0.69127,130899999.0
2005-10-04 02:02:00,0.69121,0.69165,0.69099,0.69099,171300000.0
2005-10-04 02:03:00,0.69151,0.69151,0.69121,0.69134,148499999.0
2005-10-04 02:04:00,0.69128,0.69154,0.69128,0.69153,109999999.0
2005-10-04 02:05:00,0.69132,0.69148,0.69128,0.69134,104299999.0
2005-10-04 02:06:00,0.69137,0.69149,0.69121,0.69127,123900000.0
2005-10-04 02:07:00,0.69126,0.6914,0.69122,0.69122,98600000.0
2005-10-04 02:08:00,0.69113,0.69145,0.69113,0.69145,94900000.0
2005-10-04 02:09:00,0.69147,0.69161,0.69111,0.69117,133900000.0
2005-10-04 02:10:00,0.69139,0.69139,0.69088,0.69109,121200000.0
2005-10-04 02:11:00,0.69114,0.69147,0.69114,0.6913,185599991.0
2005-10-04 02:12:00,0.69127,0.69163,0.69121,0.69163,155199997.0
2005-10-04 02:13:00,0.69139,0.69152,0.69137,0.69143,127200000.0
2005-10-04 02:14:00,0.69145,0.69175,0.69114,0.69139,117399999.0
2005-10-04 02:15:00,0.69127,0.69156,0.69127,0.69145,142699999.0
2005-10-04 02:16:00,0.6914,0.69156,0.69138,0.69145,89199999.0
2005-10-04 02:17:00,0.69139,0.69149,0.69098,0.69142,142100000.0
2005-10-04 02:18:00,0.6913,0.69153,0.69112,0.69113,104100001.0
2005-10-04 02:19:00,0.69109,0.69141,0.69109,0.69136,86600001.0
2005-10-04 02:20:00,0.69157,0.6916,0.69106,0.69146,141899999.0
2005-10-04 02:21:00,0.69157,0.69168,0.69124,0.69125,101399999.0
2005-10-04 02:22:00,0.69124,0.69149,0.69124,0.69142,139999998.0
2005-10-04 02:23:00,0.69142,0.69142,0.691,0.691,138900001.0
2005-10-04 02:24:00,0.69108,0.69141,0.69107,0.69132,145600000.0
2005-10-04 02:25:00,0.69132,0.69142,0.69108,0.69122,149600001.0
2005-10-04 02:26:00,0.69137,0.69146,0.6912,0.69134,102800001.0
2005-10-04 02:27:00,0.69126,0.69143,0.69116,0.6913,176799999.0
2005-10-04 02:28:00,0.69129,0.69137,0.69108,0.69119,73000001.0
2005-10-04 02:29:00,0.69133,0.69151,0.69092,0.69134,161599999.0
2005-10-04 02:30:00,0.69124,0.69147,0.69114,0.69132,85300001.0
2005-10-04 02:31:00,0.69124,0.69165,0.69124,0.69139,193900000.0
2005-10-04 02:32:00,0.69139,0.69155,0.69121,0.69142,87599999.0
2005-10-04 02:33:00,0.69139,0.69143,0.69106,0.6912,117000000.0
2005-10-04 02:34:00,0.69114,0.69136,0.69104,0.69122,108700001.0
2005-10-04 02:35:00,0.69142,0.69166,0.69139,0.69152,147199997.0
2005-10-04 02:36:00,0.69146,0.69153,0.69123,0.6913,74200000.0
2005-10-04 02:37:00,0.69124,0.6913,0.69102,0.69122,102499999.0
2005-10-04 02:38:00,0.69117,0.69147,0.69106,0.69142,155399998.0
2005-10-04 02:39:00,0.69151,0.69151,0.69112,0.69117,94800000.0
2005-10-04 02:40:00,0.69118,0.69127,0.69088,0.69127,151399999.0
2005-10-04 02:41:00,0.69109,0.69127,0.691,0.69107,141500002.0
2005-10-04 02:42:00,0.69117,0.69131,0.69092,0.69093,156800000.0
2005-10-04 02:43:00,0.6911,0.69127,0.69108,0.69127,39900000.0
2005-10-04 02:44:00,0.69124,0.69133,0.69103,0.6913,72100001.0
2005-10-04 02:45:00,0.69096,0.69144,0.69096,0.69132,179799997.0
2005-10-04 02:46:00,0.69116,0.69127,0.69091,0.69093,186100001.0
2005-10-04 02:47:00,0.69093,0.69134,0.69085,0.69134,102900000.0
2005-10-04 02:48:00,0.6909,0.69134,0.69082,0.69098,139499998.0
2005-10-04 02:49:00,0.69095,0.69127,0.69089,0.69127,116799998.0
2005-10-04 02:50:00,0.69125,0.69146,0.69108,0.69132,115399999.0
2005-10-04 02:51:00,0.69148,0.69166,0.6912,0.69155,134500000.0
2005-10-04 02:52:00,0.6916,0.69164,0.69124,0.69134,165300002.0
2005-10-04 02:53:00,0.69131,0.69177,0.69131,0.6916,144199999.0
2005-10-04 02:54:00,0.69143,0.69157,0.69113,0.69147,127400002.0
2005-10-04 02:55:00,0.69149,0.69173,0.6911,0.69125,156399999.0
2005-10-04 02:56:00,0.6914,0.69156,0.69123,0.6913,118800000.0
2005-10-04 02:57:00,0.69145,0.69155,0.69118,0.69127,138300000.0
2005-10-04 02:58:00,0.69129,0.69169,0.6912,0.69154,147499999.0
2005-10-04 02:59:00,0.69165,0.69186,0.69152,0.69175,179699999.0
2005-10-04 03:00:00,0.69175,0.69175,0.69138,0.6916,92500001.0
2005-10-04 03:01:00,0.69159,0.69171,0.69156,0.69171,110699999.0
2005-10-04 03:02:00,0.69158,0.69164,0.69131,0.69131,132499998.0
2005-10-04 03:03:00,0.69132,0.69171,0.69129,0.69129,153000000.0
2005-10-04 03:04:00,0.69139,0.69183,0.69139,0.69165,118600000.0
2005-10-04 03:05:00,0.69172,0.69188,0.69167,0.69178,203300002.0
2005-10-04 03:06:00,0.69169,0.69169,0.69145,0.69147,121400002.0
2005-10-04 03:07:00,0.69151,0.6919,0.69151,0.6916,111500000.0
2005-10-04 03:08:00,0.69143,0.69184,0.69114,0.69114,218800002.0
2005-10-04 03:09:00,0.69103,0.69155,0.69103,0.69122,119300000.0
2005-10-04 03:10:00,0.69154,0.69155,0.69108,0.69137,54700000.0
2005-10-04 03:11:00,0.69137,0.69161,0.69129,0.6915,169299995.0
2005-10-04 03:12:00,0.69139,0.69154,0.6911,0.6912,156400001.0
2005-10-04 03:13:00,0.69128,0.69145,0.69122,0.69142,146799998.0
2005-10-04 03:14:00,0.69123,0.69153,0.69122,0.69137,82500000.0
2005-10-04 03:15:00,0.69135,0.69145,0.69105,0.6911,83600000.0
2005-10-04 03:16:00,0.69109,0.69141,0.69109,0.69139,149300002.0
2005-10-04 03:17:00,0.69137,0.69155,0.69098,0.69098,75300000.0
2005-10-04 03:18:00,0.69102,0.69157,0.691,0.69145,134999999.0
2005-10-04 03:19:00,0.69121,0.69142,0.6912,0.69139,94900000.0
2005-10-04 03:20:00,0.69145,0.69165,0.69114,0.69122,147499999.0
2005-10-04 03:21:00,0.69134,0.69159,0.69134,0.6915,86000000.0
2005-10-04 03:22:00,0.69148,0.69148,0.69139,0.69148,110600000.0
2005-10-04 03:23:00,0.69152,0.69164,0.6914,0.69153,115700000.0
2005-10-04 03:24:00,0.69137,0.69153,0.69135,0.69138,77100000.0
2005-10-04 03:25:00,0.69153,0.6916,0.69125,0.69128,150799999.0
2005-10-04 03:26:00,0.69114,0.69157,0.69114,0.6915,132700001.0
2005-10-04 03:27:00,0.6917,0.6917,0.69113,0.69134,147100000.0
2005-10-04 03:28:00,0.69139,0.69145,0.69106,0.69128,118799999.0
2005-10-04 03:29:00,0.69157,0.69172,0.69131,0.69148,100300001.0
2005-10-04 03:30:00,0.69165,0.69175,0.69109,0.69119,42000000.0
2005-10-04 03:31:00,0.69125,0.69152,0.69098,0.69152,105899999.0
2005-10-04 03:32:00,0.69162,0.69169,0.6912,0.69157,155800000.0
2005-10-04 03:33:00,0.69141,0.6917,0.69131,0.69137,84700001.0
2005-10-04 03:34:00,0.69142,0.69166,0.69132,0.69135,39000000.0
2005-10-04 03:35:00,0.6916,0.69181,0.69148,0.69168,102499999.0
2005-10-04 03:36:00,0.69143,0.69181,0.69137,0.6915,105700002.0
2005-10-04 03:37:00,0.69168,0.69168,0.69146,0.69163,155100001.0
2005-10-04 03:38:00,0.69155,0.69165,0.69139,0.69156,166600000.0
2005-10-04 03:39:00,0.69147,0.69158,0.69132,0.69139,102400001.0
2005-10-04 03:40:00,0.69153,0.69171,0.69143,0.69167,100300001.0
2005-10-04 03:41:00,0.69169,0.69184,0.69162,0.69176,153800000.0
2005-10-04 03:42:00,0.69151,0.69169,0.69138,0.69147,195899999.0
2005-10-04 03:43:00,0.69159,0.69168,0.69136,0.69136,112000001.0
2005-10-04 03:44:00,0.69156,0.69177,0.69149,0.69161,160699999.0
2005-10-04 03:45:00,0.69202,0.69202,0.6915,0.6916,130699998.0
2005-10-04 03:46:00,0.69177,0.69193,0.6913,0.69147,126000001.0
2005-10-04 03:47:00,0.69153,0.69164,0.69145,0.69163,92800000.0
2005-10-04 03:48:00,0.69155,0.69171,0.69149,0.69149,142299999.0
2005-10-04 03:49:00,0.69151,0.69173,0.69147,0.69166,145700000.0
2005-10-04 03:50:00,0.69169,0.69176,0.69153,0.6916,153500000.0
2005-10-04 03:51:00,0.69158,0.69158,0.69144,0.69148,66099999.0
2005-10-04 03:52:00,0.69145,0.69161,0.69126,0.69161,81699999.0
2005-10-04 03:53:00,0.69127,0.69168,0.69127,0.69153,119199999.0
2005-10-04 03:54:00,0.69135,0.69172,0.69135,0.6915,118399998.0
2005-10-04 03:55:00,0.69128,0.69187,0.69124,0.69182,108400000.0
2005-10-04 03:56:00,0.69148,0.69187,0.69146,0.69179,107400001.0
2005-10-04 03:57:00,0.69163,0.69206,0.69159,0.69205,111699999.0
2005-10-04 03:58:00,0.69199,0.69199,0.6916,0.6917,129900000.0
2005-10-04 03:59:00,0.69178,0.69212,0.69178,0.69197,98000000.0
2005-10-04 04:00:00,0.69195,0.692,0.69166,0.6919,93200000.0
2005-10-04 04:01:00,0.69197,0.69203,0.69164,0.69191,104100000.0
2005-10-04 04:02:00,0.69165,0.69185,0.6915,0.69162,90900000.0
2005-10-04 04:03:00,0.69173,0.69202,0.69164,0.69165,130100000.0
2005-10-04 04:04:00,0.69178,0.69191,0.69163,0.69164,131700002.0
2005-10-04 04:05:00,0.69194,0.69214,0.69189,0.69203,103500001.0
2005-10-04 04:06:00,0.69199,0.69201,0.69145,0.6917,175000002.0
2005-10-04 04:07:00,0.69192,0.69199,0.69146,0.69197,184300002.0
2005-10-04 04:08:00,0.6921,0.69227,0.69167,0.69194,136100000.0
2005-10-04 04:09:00,0.69198,0.69206,0.69181,0.6919,152300000.0
2005-10-04 04:10:00,0.69192,0.69207,0.69178,0.69202,150200001.0
2005-10-04 04:11:00,0.69207,0.69207,0.69179,0.69179,114699999.0
2005-10-04 04:12:00,0.69195,0.69205,0.69181,0.69202,114799999.0
2005-10-04 04:13:00,0.69208,0.69209,0.69189,0.6919,107300000.0
2005-10-04 04:14:00,0.69183,0.69199,0.69162,0.69162,95099999.0
2005-10-04 04:15:00,0.69162,0.69192,0.69154,0.69192,151699999.0
2005-10-04 04:16:00,0.69167,0.69207,0.6916,0.69175,120300002.0
2005-10-04 04:17:00,0.69175,0.69202,0.6917,0.6919,123499999.0
2005-10-04 04:18:00,0.692,0.69217,0.69169,0.69169,176699998.0
2005-10-04 04:19:00,0.69189,0.692,0.6918,0.692,136400000.0
2005-10-04 04:20:00,0.69185,0.69206,0.69175,0.69181,117500001.0
2005-10-04 04:21:00,0.69189,0.69219,0.69189,0.69197,201800001.0
2005-10-04 04:22:00,0.69198,0.6921,0.69186,0.69205,165300000.0
2005-10-04 04:23:00,0.69196,0.69202,0.6919,0.69201,73900000.0
2005-10-04 04:24:00,0.69195,0.69213,0.6919,0.69193,107500000.0
2005-10-04 04:25:00,0.6919,0.69214,0.69172,0.69197,124499998.0
2005-10-04 04:26:00,0.69199,0.69214,0.69197,0.69205,89999999.0
2005-10-04 04:27:00,0.69214,0.69214,0.69188,0.69204,88600001.0
2005-10-04 04:28:00,0.69217,0.69218,0.69178,0.69218,145899998.0
2005-10-04 04:29:00,0.69196,0.69203,0.6916,0.69171,79500000.0
2005-10-04 04:30:00,0.69168,0.6922,0.69168,0.6919,99900001.0
2005-10-04 04:31:00,0.6918,0.69218,0.6918,0.69205,100899999.0
2005-10-04 04:32:00,0.69185,0.69221,0.69175,0.6921,81900000.0
2005-10-04 04:33:00,0.69201,0.69228,0.69187,0.69194,127700001.0
2005-10-04 04:34:00,0.69225,0.69225,0.69188,0.69188,60900000.0
2005-10-04 04:35:00,0.69218,0.69235,0.69199,0.69208,104300002.0
2005-10-04 04:36:00,0.69193,0.69225,0.69188,0.69188,159099999.0
2005-10-04 04:37:00,0.69195,0.69217,0.69182,0.69192,101200000.0
2005-10-04 04:38:00,0.69206,0.69211,0.69176,0.69205,105700000.0
2005-10-04 04:39:00,0.69222,0.69224,0.69168,0.69175,89500000.0
2005-10-04 04:40:00,0.69173,0.69209,0.69168,0.69173,139700000.0
2005-10-04 04:41:00,0.69187,0.69205,0.69172,0.6919,107799999.0
2005-10-04 04:42:00,0.69209,0.69209,0.69184,0.69201,159799996.0
2005-10-04 04:43:00,0.69193,0.69203,0.6918,0.69188,150900001.0
2005-10-04 04:44:00,0.69186,0.69234,0.6918,0.6918,190000002.0
2005-10-04 04:45:00,0.69175,0.69221,0.69175,0.69221,87700002.0
2005-10-04 04:46:00,0.69208,0.69214,0.69196,0.69203,220600001.0
2005-10-04 04:47:00,0.69204,0.69214,0.69192,0.69192,89200000.0
2005-10-04 04:48:00,0.69202,0.69217,0.69184,0.69186,118999999.0
2005-10-04 04:49:00,0.69212,0.69215,0.6918,0.69183,118600000.0
2005-10-04 04:50:00,0.69221,0.69222,0.69188,0.69189,85799999.0
2005-10-04 04:51:00,0.69179,0.69218,0.69179,0.69218,90700001.0
2005-10-04 04:52:00,0.69219,0.69219,0.69187,0.69187,89600000.0
2005-10-04 04:53:00,0.69183,0.69208,0.69183,0.69206,37500000.0
2005-10-04 04:54:00,0.69223,0.69226,0.69199,0.69218,50900000.0
2005-10-04 04:55:00,0.6921,0.69211,0.69195,0.69195,86900000.0
2005-10-04 04:56:00,0.69189,0.69213,0.69174,0.6919,203499998.0
2005-10-04 04:57:00,0.69189,0.69207,0.69173,0.69205,90499999.0
2005-10-04 04:58:00,0.69194,0.69214,0.69167,0.69169,191699999.0
2005-10-04 04:59:00,0.69195,0.69221,0.6918,0.69213,73500000.0
2005-10-04 05:00:00,0.692,0.69201,0.69165,0.69166,171800000.0
2005-10-04 05:01:00,0.69183,0.69199,0.69164,0.69172,95400000.0
2005-10-04 05:02:00,0.69179,0.69201,0.69168,0.69178,152100003.0
2005-10-04 05:03:00,0.69185,0.69193,0.69178,0.69185,89899999.0
2005-10-04 05:04:00,0.69167,0.69195,0.69164,0.69164,207199995.0
2005-10-04 05:05:00,0.69166,0.69204,0.69156,0.69182,109400000.0
2005-10-04 05:06:00,0.69197,0.69218,0.69167,0.69181,81500000.0
2005-10-04 05:07:00,0.692,0.69216,0.6918,0.692,118700001.0
2005-10-04 05:08:00,0.69199,0.69214,0.69185,0.69202,141399999.0
2005-10-04 05:09:00,0.69201,0.6921,0.69185,0.69201,117500003.0
2005-10-04 05:10:00,0.69193,0.69209,0.69181,0.69209,78200000.0
2005-10-04 05:11:00,0.69214,0.69216,0.6918,0.69197,140800001.0
2005-10-04 05:12:00,0.69194,0.6921,0.69181,0.69181,115499998.0
2005-10-04 05:13:00,0.69178,0.6919,0.69165,0.6918,168800001.0
2005-10-04 05:14:00,0.69189,0.69221,0.69189,0.69221,134300002.0
2005-10-04 05:15:00,0.69205,0.6922,0.69189,0.69189,137200000.0
2005-10-04 05:16:00,0.69181,0.69201,0.69178,0.69201,139699997.0
2005-10-04 05:17:00,0.69205,0.69206,0.69182,0.69193,96099999.0
2005-10-04 05:18:00,0.69191,0.69205,0.69176,0.69205,105799999.0
2005-10-04 05:19:00,0.69207,0.69217,0.69198,0.69198,115500001.0
2005-10-04 05:20:00,0.69204,0.69227,0.69175,0.69175,74800000.0
2005-10-04 05:21:00,0.69205,0.69214,0.69187,0.69195,119999996.0
2005-10-04 05:22:00,0.69191,0.69212,0.69191,0.69208,72499999.0
2005-10-04 05:23:00,0.6921,0.69223,0.69189,0.69189,131800003.0
2005-10-04 05:24:00,0.69222,0.69223,0.69185,0.69213,163199998.0
2005-10-04 05:25:00,0.69211,0.69238,0.69187,0.69203,148900000.0
2005-10-04 05:26:00,0.69222,0.69236,0.69198,0.6922,137199998.0
2005-10-04 05:27:00,0.6921,0.69233,0.69205,0.69221,72600000.0
2005-10-04 05:28:00,0.69235,0.6924,0.692,0.69213,109700001.0
2005-10-04 05:29:00,0.69185,0.69225,0.69176,0.69225,64800001.0
2005-10-04 05:30:00,0.69214,0.69235,0.69175,0.69176,88700000.0
2005-10-04 05:31:00,0.69211,0.69215,0.69179,0.69184,88600000.0
2005-10-04 05:32:00,0.69205,0.69228,0.69188,0.69208,153400000.0
2005-10-04 05:33:00,0.69206,0.69222,0.6918,0.69189,174299998.0
2005-10-04 05:34:00,0.69201,0.69216,0.69178,0.69192,211500000.0
2005-10-04 05:35:00,0.69217,0.69236,0.69194,0.69211,126500001.0
2005-10-04 05:36:00,0.69216,0.69229,0.69195,0.69225,80699999.0
2005-10-04 05:37:00,0.69207,0.69219,0.6919,0.69196,120599999.0
2005-10-04 05:38:00,0.69194,0.69205,0.6918,0.69199,117500001.0
2005-10-04 05:39:00,0.69216,0.69221,0.6919,0.6919,119100001.0
2005-10-04 05:40:00,0.69198,0.69222,0.6918,0.69207,90299999.0
2005-10-04 05:41:00,0.69217,0.69225,0.69209,0.6922,162899999.0
2005-10-04 05:42:00,0.69234,0.69237,0.69211,0.69219,85800002.0
2005-10-04 05:43:00,0.6921,0.69222,0.69207,0.69222,94500001.0
2005-10-04 05:44:00,0.6922,0.6922,0.69204,0.6921,188399998.0
2005-10-04 05:45:00,0.69217,0.69222,0.69178,0.69191,165200003.0
2005-10-04 05:46:00,0.69194,0.69222,0.69187,0.69212,144799999.0
2005-10-04 05:47:00,0.69222,0.69228,0.69196,0.69208,101900001.0
2005-10-04 05:48:00,0.69193,0.69241,0.69187,0.69214,124000001.0
2005-10-04 05:49:00,0.69216,0.69228,0.69206,0.69225,141600003.0
2005-10-04 05:50:00,0.69217,0.69237,0.692,0.692,100200000.0
2005-10-04 05:51:00,0.69217,0.69247,0.69198,0.69198,80099999.0
2005-10-04 05:52:00,0.69189,0.69227,0.69189,0.69227,170399997.0
2005-10-04 05:53:00,0.69223,0.69242,0.69211,0.69241,107499997.0
2005-10-04 05:54:00,0.69226,0.69226,0.692,0.69214,85100002.0
2005-10-04 05:55:00,0.69215,0.69249,0.6921,0.69224,70999998.0
2005-10-04 05:56:00,0.69238,0.6926,0.69214,0.69242,161300002.0
2005-10-04 05:57:00,0.69221,0.69242,0.69207,0.69226,120999999.0
2005-10-04 05:58:00,0.69242,0.69244,0.69189,0.69189,146000002.0
2005-10-04 05:59:00,0.69208,0.69243,0.69205,0.69236,67000000.0
2005-10-04 06:00:00,0.69227,0.69227,0.69192,0.692,93100000.0
2005-10-04 06:01:00,0.6919,0.69223,0.69183,0.69188,99200001.0
2005-10-04 06:02:00,0.69178,0.69232,0.69178,0.69217,54000001.0
2005-10-04 06:03:00,0.69231,0.69236,0.692,0.69233,83000001.0
2005-10-04 06:04:00,0.69217,0.69217,0.69191,0.69191,80600000.0
2005-10-04 06:05:00,0.6923,0.6923,0.69184,0.69189,101899999.0
2005-10-04 06:06:00,0.69204,0.69223,0.69182,0.69205,127500001.0
2005-10-04 06:07:00,0.69207,0.69227,0.69185,0.69209,110800000.0
2005-10-04 06:08:00,0.692,0.69225,0.69191,0.69219,96000000.0
2005-10-04 06:09:00,0.69203,0.69238,0.69201,0.69209,123700000.0
2005-10-04 06:10:00,0.69196,0.69218,0.6919,0.69194,135199998.0
2005-10-04 06:11:00,0.69221,0.69246,0.69209,0.6922,81600000.0
2005-10-04 06:12:00,0.69223,0.69243,0.69201,0.69213,177200000.0
2005-10-04 06:13:00,0.69219,0.69234,0.69202,0.69225,110800001.0
2005-10-04 06:14:00,0.69215,0.69241,0.69193,0.69213,120800000.0
2005-10-04 06:15:00,0.69204,0.69227,0.6919,0.69198,103899999.0
2005-10-04 06:16:00,0.69203,0.69231,0.69203,0.69227,91800000.0
2005-10-04 06:17:00,0.69223,0.69233,0.69199,0.6922,212099995.0
2005-10-04 06:18:00,0.69215,0.69222,0.692,0.69219,120400000.0
2005-10-04 06:19:00,0.69198,0.69226,0.6918,0.69199,108500000.0
2005-10-04 06:20:00,0.69192,0.69212,0.69182,0.69193,118500002.0
2005-10-04 06:21:00,0.69202,0.69211,0.6918,0.69196,102400000.0
2005-10-04 06:22:00,0.69205,0.69205,0.69171,0.69186,109999997.0
2005-10-04 06:23:00,0.69202,0.69212,0.69184,0.6919,58600000.0
2005-10-04 06:24:00,0.69194,0.69202,0.69173,0.692,110800003.0
2005-10-04 06:25:00,0.69209,0.69215,0.69194,0.692,115500001.0
2005-10-04 06:26:00,0.6919,0.69223,0.69177,0.69203,122300000.0
2005-10-04 06:27:00,0.69201,0.69235,0.69197,0.69219,195900003.0
2005-10-04 06:28:00,0.69224,0.69242,0.69179,0.69185,79199999.0
2005-10-04 06:29:00,0.69178,0.69224,0.69177,0.6921,109300000.0
2005-10-04 06:30:00,0.69204,0.69214,0.6918,0.69204,105000000.0
2005-10-04 06:31:00,0.69185,0.6923,0.69162,0.6923,173700000.0
2005-10-04 06:32:00,0.69206,0.69219,0.69169,0.6919,215800000.0
2005-10-04 06:33:00,0.6919,0.69232,0.69171,0.69188,188100000.0
2005-10-04 06:34:00,0.69168,0.69227,0.69168,0.69225,112900000.0
2005-10-04 06:35:00,0.69215,0.69225,0.69184,0.69199,191400001.0
2005-10-04 06:36:00,0.6919,0.69204,0.69164,0.69197,214299999.0
2005-10-04 06:37:00,0.69183,0.692,0.69174,0.69176,119399999.0
2005-10-04 06:38:00,0.69178,0.69205,0.69172,0.69181,164299998.0
2005-10-04 06:39:00,0.69177,0.6921,0.69175,0.69194,123899998.0
2005-10-04 06:40:00,0.69202,0.69206,0.69187,0.69198,156899998.0
2005-10-04 06:41:00,0.69201,0.69208,0.69177,0.69204,123099998.0
2005-10-04 06:42:00,0.69166,0.69208,0.69166,0.69207,53300000.0
2005-10-04 06:43:00,0.69171,0.69209,0.69161,0.69187,171300000.0
2005-10-04 06:44:00,0.6918,0.69229,0.69172,0.69215,165600002.0
2005-10-04 06:45:00,0.69212,0.6923,0.69198,0.69214,72699999.0
2005-10-04 06:46:00,0.6922,0.69222,0.69189,0.69213,105000000.0
2005-10-04 06:47:00,0.69209,0.69228,0.69194,0.69216,127799999.0
2005-10-04 06:48:00,0.69213,0.69219,0.69205,0.69212,107000000.0
2005-10-04 06:49:00,0.69229,0.69233,0.69189,0.69194,74100000.0
2005-10-04 06:50:00,0.69206,0.69233,0.69192,0.69218,68299999.0
2005-10-04 06:51:00,0.69225,0.69239,0.69186,0.69205,57200000.0
2005-10-04 06:52:00,0.69206,0.69215,0.69191,0.69205,150800000.0
2005-10-04 06:53:00,0.6922,0.69238,0.69183,0.69199,111300002.0
2005-10-04 06:54:00,0.69198,0.6922,0.69195,0.69217,103399999.0
2005-10-04 06:55:00,0.69217,0.69225,0.69199,0.69221,116400001.0
2005-10-04 06:56:00,0.69232,0.69235,0.69197,0.692,126600002.0
2005-10-04 06:57:00,0.6922,0.69233,0.6919,0.6923,141200002.0
2005-10-04 06:58:00,0.69214,0.69223,0.69207,0.69223,116200000.0
2005-10-04 06:59:00,0.69212,0.69228,0.69211,0.69211,73400000.0
2005-10-04 07:00:00,0.69209,0.69216,0.69202,0.69211,134199998.0
2005-10-04 07:01:00,0.69204,0.69214,0.69197,0.69203,91400001.0
2005-10-04 07:02:00,0.69207,0.69213,0.69183,0.69204,249599999.0
2005-10-04 07:03:00,0.69201,0.69203,0.69193,0.692,68000000.0
2005-10-04 07:04:00,0.69207,0.69228,0.69193,0.69211,116099999.0
2005-10-04 07:05:00,0.69234,0.69242,0.69181,0.69217,68500000.0
2005-10-04 07:06:00,0.6921,0.69221,0.69197,0.69216,114199997.0
2005-10-04 07:07:00,0.69218,0.69218,0.69186,0.69212,137700000.0
2005-10-04 07:08:00,0.69226,0.69226,0.69203,0.69211,107800001.0
2005-10-04 07:09:00,0.69212,0.69243,0.69196,0.69199,162900001.0
2005-10-04 07:10:00,0.69202,0.69232,0.69199,0.69216,116700000.0
2005-10-04 07:11:00,0.69216,0.69233,0.6919,0.69202,134199999.0
2005-10-04 07:12:00,0.6923,0.69252,0.69207,0.69228,144699998.0
2005-10-04 07:13:00,0.69228,0.69242,0.69216,0.69227,83500000.0
2005-10-04 07:14:00,0.6922,0.69239,0.69217,0.69239,124300000.0
2005-10-04 07:15:00,0.69214,0.69248,0.69214,0.69232,113199998.0
2005-10-04 07:16:00,0.69226,0.69233,0.69199,0.69233,133999999.0
2005-10-04 07:17:00,0.69246,0.69246,0.69225,0.69244,138899999.0
2005-10-04 07:18:00,0.69227,0.69236,0.69193,0.69199,193500000.0
2005-10-04 07:19:00,0.69194,0.69233,0.69194,0.69227,128699998.0
2005-10-04 07:20:00,0.69237,0.69248,0.69199,0.69238,121499997.0
2005-10-04 07:21:00,0.69249,0.69249,0.69194,0.69194,138899998.0
2005-10-04 07:22:00,0.69187,0.69236,0.69186,0.69234,82700000.0
2005-10-04 07:23:00,0.69222,0.69241,0.6921,0.69226,108199999.0
2005-10-04 07:24:00,0.69225,0.69282,0.69215,0.69266,95400000.0
2005-10-04 07:25:00,0.6925,0.69269,0.69221,0.69232,187400000.0
2005-10-04 07:26:00,0.69267,0.69267,0.69227,0.69252,151999998.0
2005-10-04 07:27:00,0.69233,0.69282,0.69233,0.69278,126800002.0
2005-10-04 07:28:00,0.69258,0.6929,0.69232,0.6929,100900001.0
2005-10-04 07:29:00,0.69293,0.69293,0.69234,0.69243,133000001.0
2005-10-04 07:30:00,0.69254,0.6927,0.69238,0.69251,89300002.0
2005-10-04 07:31:00,0.69243,0.69279,0.69234,0.69275,85000002.0
2005-10-04 07:32:00,0.69245,0.69274,0.6923,0.69255,140400000.0
2005-10-04 07:33:00,0.69253,0.69266,0.69223,0.69257,94699998.0
2005-10-04 07:34:00,0.6921,0.69257,0.6921,0.69227,140900002.0
2005-10-04 07:35:00,0.69233,0.69267,0.69233,0.6925,91199997.0
2005-10-04 07:36:00,0.69252,0.6927,0.69243,0.6927,121199999.0
2005-10-04 07:37:00,0.69263,0.69281,0.69235,0.69278,169599998.0
2005-10-04 07:38:00,0.6927,0.69297,0.69252,0.69262,161900001.0
2005-10-04 07:39:00,0.69289,0.69289,0.69255,0.69283,94000001.0
2005-10-04 07:40:00,0.6928,0.6929,0.6924,0.69285,164599999.0
2005-10-04 07:41:00,0.69272,0.69274,0.69266,0.69271,134699998.0
2005-10-04 07:42:00,0.69261,0.69293,0.69252,0.69271,166200002.0
2005-10-04 07:43:00,0.69266,0.69269,0.6924,0.69245,235399996.0
2005-10-04 07:44:00,0.69251,0.69296,0.69251,0.69265,126399999.0
2005-10-04 07:45:00,0.69276,0.69308,0.69241,0.69265,187599998.0
2005-10-04 07:46:00,0.69256,0.69323,0.69256,0.69316,80299999.0
2005-10-04 07:47:00,0.69304,0.69325,0.69289,0.693,174400001.0
2005-10-04 07:48:00,0.69288,0.69324,0.6928,0.69299,181300003.0
2005-10-04 07:49:00,0.69308,0.69338,0.69301,0.69314,172699998.0
2005-10-04 07:50:00,0.69321,0.69335,0.69292,0.69319,123699998.0
2005-10-04 07:51:00,0.69303,0.69357,0.69302,0.69347,212999998.0
2005-10-04 07:52:00,0.6935,0.69352,0.69295,0.69295,126099999.0
2005-10-04 07:53:00,0.69289,0.6934,0.69284,0.69319,117500000.0
2005-10-04 07:54:00,0.69327,0.69345,0.69294,0.69325,128200000.0
2005-10-04 07:55:00,0.69317,0.69339,0.6929,0.6929,138800000.0
2005-10-04 07:56:00,0.69291,0.69321,0.69291,0.69321,87199999.0
2005-10-04 07:57:00,0.69321,0.69343,0.69295,0.69328,96800000.0
2005-10-04 07:58:00,0.69332,0.6934,0.69287,0.69287,91500002.0
2005-10-04 07:59:00,0.69308,0.6932,0.69278,0.69283,111299999.0
2005-10-04 08:00:00,0.69258,0.69322,0.69258,0.69295,127099997.0
2005-10-04 08:01:00,0.69286,0.69307,0.69258,0.69289,146999999.0
2005-10-04 08:02:00,0.69304,0.69314,0.69263,0.69285,126900002.0
2005-10-04 08:03:00,0.69304,0.69309,0.69259,0.69263,109300002.0
2005-10-04 08:04:00,0.69322,0.6933,0.69272,0.69286,127799999.0
2005-10-04 08:05:00,0.69286,0.69315,0.69262,0.69286,178799999.0
2005-10-04 08:06:00,0.69278,0.69319,0.69264,0.69295,223799999.0
2005-10-04 08:07:00,0.69271,0.69293,0.69271,0.69293,110300000.0
2005-10-04 08:08:00,0.69264,0.69319,0.69246,0.69261,214200000.0
2005-10-04 08:09:00,0.69251,0.69293,0.69251,0.69266,99100000.0
2005-10-04 08:10:00,0.69258,0.69299,0.69258,0.69283,142400002.0
2005-10-04 08:11:00,0.69294,0.69303,0.69267,0.69288,101200000.0
2005-10-04 08:12:00,0.69284,0.69311,0.69269,0.69269,95300000.0
2005-10-04 08:13:00,0.69258,0.69294,0.69256,0.69294,117699999.0
2005-10-04 08:14:00,0.6927,0.69281,0.69247,0.69254,106699999.0
2005-10-04 08:15:00,0.69273,0.69288,0.69258,0.6928,69200000.0
2005-10-04 08:16:00,0.69275,0.69314,0.69261,0.69312,88900000.0
2005-10-04 08:17:00,0.69294,0.69299,0.69274,0.69284,121099999.0
2005-10-04 08:18:00,0.69298,0.69317,0.69279,0.69279,103499999.0
2005-10-04 08:19:00,0.69297,0.69301,0.69257,0.69267,108999997.0
2005-10-04 08:20:00,0.69278,0.69305,0.6925,0.69286,185700000.0
2005-10-04 08:21:00,0.69267,0.69309,0.69262,0.69309,142000000.0
2005-10-04 08:22:00,0.69288,0.69305,0.69267,0.69271,169600001.0
2005-10-04 08:23:00,0.69293,0.69307,0.69267,0.69267,115600000.0
2005-10-04 08:24:00,0.69294,0.69327,0.69279,0.69327,131600000.0
2005-10-04 08:25:00,0.69288,0.69298,0.69275,0.69275,59500000.0
2005-10-04 08:26:00,0.69285,0.69315,0.69275,0.69305,132099999.0
2005-10-04 08:27:00,0.69279,0.69297,0.69235,0.69251,100200000.0
2005-10-04 08:28:00,0.6928,0.6929,0.69233,0.69265,118900000.0
2005-10-04 08:29:00,0.69266,0.69277,0.69253,0.69256,64700000.0
2005-10-04 08:30:00,0.69261,0.69268,0.69224,0.69232,84800000.0
2005-10-04 08:31:00,0.69254,0.69263,0.69219,0.69244,143699999.0
2005-10-04 08:32:00,0.69254,0.6927,0.6921,0.69226,207800000.0
2005-10-04 08:33:00,0.69239,0.69252,0.69214,0.69241,95699999.0
2005-10-04 08:34:00,0.69245,0.69257,0.69214,0.69241,88499999.0
2005-10-04 08:35:00,0.69247,0.69257,0.69216,0.6922,116300001.0
2005-10-04 08:36:00,0.69225,0.69279,0.69215,0.69257,175000002.0
2005-10-04 08:37:00,0.69271,0.69277,0.69238,0.69264,108900000.0
2005-10-04 08:38:00,0.69267,0.69281,0.69239,0.69255,89900001.0
2005-10-04 08:39:00,0.6926,0.6927,0.69243,0.69265,132500000.0
2005-10-04 08:40:00,0.69277,0.69277,0.69249,0.69259,151800002.0
2005-10-04 08:41:00,0.69266,0.69271,0.69246,0.69246,128999997.0
2005-10-04 08:42:00,0.69274,0.69281,0.69249,0.69268,116300000.0
2005-10-04 08:43:00,0.69252,0.69274,0.69233,0.69255,144199999.0
2005-10-04 08:44:00,0.69246,0.69262,0.69223,0.69223,53100000.0
2005-10-04 08:45:00,0.69235,0.69258,0.69215,0.69219,100700001.0
2005-10-04 08:46:00,0.69218,0.69242,0.6921,0.69242,122499999.0
2005-10-04 08:47:00,0.69233,0.69258,0.69225,0.6924,98600002.0
2005-10-04 08:48:00,0.69257,0.69275,0.69227,0.69243,93500002.0
2005-10-04 08:49:00,0.69219,0.69248,0.69217,0.69237,84599999.0
2005-10-04 08:50:00,0.69244,0.69254,0.69219,0.69224,95900000.0
2005-10-04 08:51:00,0.6923,0.69254,0.6923,0.6925,90900000.0
2005-10-04 08:52:00,0.69259,0.69265,0.69227,0.69231,119799998.0
2005-10-04 08:53:00,0.69248,0.69278,0.69241,0.69273,179500000.0
2005-10-04 08:54:00,0.6926,0.6928,0.69238,0.69245,172899997.0
2005-10-04 08:55:00,0.69252,0.69295,0.69252,0.69289,133100000.0
2005-10-04 08:56:00,0.69292,0.69306,0.69239,0.69239,69300000.0
2005-10-04 08:57:00,0.69299,0.69302,0.69245,0.69273,166799995.0
2005-10-04 08:58:00,0.69278,0.69306,0.69253,0.69266,165900000.0
2005-10-04 08:59:00,0.69265,0.69275,0.6921,0.69215,177599997.0
2005-10-04 09:00:00,0.69215,0.69274,0.69215,0.69259,89999999.0
2005-10-04 09:01:00,0.69249,0.69276,0.69239,0.69269,97499999.0
2005-10-04 09:02:00,0.69232,0.69275,0.69232,0.69264,131900002.0
2005-10-04 09:03:00,0.69253,0.69289,0.69242,0.69265,106400000.0
2005-10-04 09:04:00,0.69278,0.69287,0.69252,0.69259,137300000.0
2005-10-04 09:05:00,0.69289,0.69298,0.6925,0.69253,136400000.0
2005-10-04 09:06:00,0.69254,0.69288,0.69254,0.69265,90299998.0
2005-10-04 09:07:00,0.69252,0.69279,0.69247,0.69247,102600001.0
2005-10-04 09:08:00,0.69254,0.69282,0.69243,0.6927,61499999.0
2005-10-04 09:09:00,0.69275,0.69298,0.6925,0.69255,108700000.0
2005-10-04 09:10:00,0.69257,0.69297,0.69242,0.69258,184000001.0
2005-10-04 09:11:00,0.69272,0.69292,0.69261,0.69263,57100000.0
2005-10-04 09:12:00,0.69271,0.69291,0.69264,0.69275,117299997.0
2005-10-04 09:13:00,0.69269,0.69279,0.69248,0.69251,105200000.0
2005-10-04 09:14:00,0.69281,0.69282,0.69243,0.69255,97599999.0
2005-10-04 09:15:00,0.69247,0.69283,0.69244,0.69244,114599999.0
2005-10-04 09:16:00,0.69242,0.69289,0.6924,0.6927,137100000.0
2005-10-04 09:17:00,0.69267,0.69286,0.69234,0.69234,103100000.0
2005-10-04 09:18:00,0.69237,0.69276,0.69231,0.69236,110000000.0
2005-10-04 09:19:00,0.69268,0.69293,0.69246,0.69278,141799999.0
2005-10-04 09:20:00,0.69275,0.69294,0.69242,0.69278,177900000.0
2005-10-04 09:21:00,0.69256,0.6928,0.69245,0.69266,100900000.0
2005-10-04 09:22:00,0.693,0.69309,0.69251,0.69256,82700000.0
2005-10-04 09:23:00,0.69283,0.69285,0.69255,0.6927,113999999.0
2005-10-04 09:24:00,0.69268,0.69298,0.69264,0.6929,107000000.0
2005-10-04 09:25:00,0.69273,0.69292,0.69253,0.69276,114900002.0
2005-10-04 09:26:00,0.69249,0.69293,0.69242,0.69292,105600000.0
2005-10-04 09:27:00,0.69291,0.69315,0.69281,0.69305,104399996.0
2005-10-04 09:28:00,0.69309,0.69318,0.69267,0.69281,68499999.0
2005-10-04 09:29:00,0.69296,0.6935,0.69293,0.69313,126200000.0
2005-10-04 09:30:00,0.6932,0.69365,0.69316,0.69337,104600000.0
2005-10-04 09:31:00,0.69356,0.69373,0.69335,0.69372,127200001.0
2005-10-04 09:32:00,0.69337,0.69368,0.69314,0.69341,77299999.0
2005-10-04 09:33:00,0.69327,0.6936,0.69314,0.69351,176700004.0
2005-10-04 09:34:00,0.69328,0.69373,0.69319,0.69347,124899998.0
2005-10-04 09:35:00,0.69325,0.69355,0.69296,0.69338,146400000.0
2005-10-04 09:36:00,0.69349,0.69362,0.69323,0.69354,160899998.0
2005-10-04 09:37:00,0.69362,0.69362,0.69331,0.69348,223900002.0
2005-10-04 09:38:00,0.69353,0.69371,0.69335,0.69357,84100001.0
2005-10-04 09:39:00,0.69373,0.69398,0.69355,0.69392,135300000.0
2005-10-04 09:40:00,0.69341,0.69363,0.69335,0.69335,68500000.0
2005-10-04 09:41:00,0.6933,0.69356,0.69326,0.69348,165300001.0
2005-10-04 09:42:00,0.69347,0.69353,0.69317,0.69318,66100000.0
2005-10-04 09:43:00,0.69318,0.69338,0.6929,0.69327,175899999.0
2005-10-04 09:44:00,0.69294,0.69335,0.69285,0.69289,231700002.0
2005-10-04 09:45:00,0.69294,0.69317,0.69268,0.69296,131100000.0
2005-10-04 09:46:00,0.69317,0.69326,0.6928,0.6929,128400003.0
2005-10-04 09:47:00,0.69291,0.69347,0.69291,0.69339,162400000.0
2005-10-04 09:48:00,0.69314,0.6933,0.69291,0.69304,134299998.0
2005-10-04 09:49:00,0.69322,0.69327,0.69287,0.69297,135200000.0
2005-10-04 09:50:00,0.69303,0.69355,0.69303,0.69347,112500000.0
2005-10-04 09:51:00,0.69347,0.69368,0.69302,0.69314,101699999.0
2005-10-04 09:52:00,0.69303,0.69343,0.69287,0.69315,189100000.0
2005-10-04 09:53:00,0.69309,0.6933,0.693,0.69325,82999999.0
2005-10-04 09:54:00,0.69306,0.69333,0.69287,0.69333,165100001.0
2005-10-04 09:55:00,0.69314,0.69324,0.69274,0.69282,138100001.0
2005-10-04 09:56:00,0.69286,0.69312,0.69277,0.69307,75100000.0
2005-10-04 09:57:00,0.69319,0.6936,0.6929,0.6931,130399999.0
2005-10-04 09:58:00,0.6934,0.69358,0.69321,0.6935,86100001.0
2005-10-04 09:59:00,0.69307,0.6935,0.69307,0.69317,116299999.0
2005-10-04 10:00:00,0.6934,0.69356,0.69318,0.6935,64000000.0
2005-10-04 10:01:00,0.69313,0.69339,0.69302,0.69315,143400000.0
2005-10-04 10:02:00,0.69345,0.69356,0.69315,0.69317,120400000.0
2005-10-04 10:03:00,0.69311,0.6934,0.69303,0.69318,101999999.0
2005-10-04 10:04:00,0.69314,0.69336,0.69307,0.69328,100400001.0
2005-10-04 10:05:00,0.69335,0.69356,0.69292,0.69319,150000000.0
2005-10-04 10:06:00,0.69342,0.69348,0.69293,0.69321,106300001.0
2005-10-04 10:07:00,0.69319,0.69322,0.69288,0.6929,214900001.0
2005-10-04 10:08:00,0.69311,0.69326,0.69286,0.69311,110499997.0
2005-10-04 10:09:00,0.6929,0.69338,0.6929,0.69299,200399999.0
2005-10-04 10:10:00,0.69304,0.69328,0.69299,0.69305,116500000.0
2005-10-04 10:11:00,0.69298,0.69322,0.69296,0.69312,153899998.0
2005-10-04 10:12:00,0.69323,0.69341,0.69299,0.69318,136199999.0
2005-10-04 10:13:00,0.69315,0.6937,0.69315,0.69356,89800000.0
2005-10-04 10:14:00,0.69367,0.69367,0.69293,0.69293,82699999.0
2005-10-04 10:15:00,0.69337,0.69337,0.69303,0.69313,81999999.0
2005-10-04 10:16:00,0.69324,0.69326,0.69287,0.69302,184300001.0
2005-10-04 10:17:00,0.69282,0.69347,0.69282,0.69347,112200002.0
2005-10-04 10:18:00,0.69339,0.69356,0.6931,0.69342,115799999.0
2005-10-04 10:19:00,0.69337,0.69361,0.69321,0.69339,120399999.0
2005-10-04 10:20:00,0.69347,0.69361,0.69317,0.69346,169799998.0
2005-10-04 10:21:00,0.69315,0.69343,0.69299,0.69323,94100001.0
2005-10-04 10:22:00,0.6931,0.69335,0.69305,0.69316,161600001.0
2005-10-04 10:23:00,0.69311,0.69339,0.69282,0.69282,93200000.0
2005-10-04 10:24:00,0.69278,0.69325,0.69278,0.69315,141899998.0
2005-10-04 10:25:00,0.69313,0.69331,0.69291,0.69311,137600001.0
2005-10-04 10:26:00,0.69296,0.69321,0.69296,0.69307,164599998.0
2005-10-04 10:27:00,0.69297,0.69321,0.69281,0.69293,130000000.0
2005-10-04 10:28:00,0.69288,0.69331,0.69276,0.69307,98300002.0
2005-10-04 10:29:00,0.69291,0.69328,0.69291,0.69305,104300000.0
2005-10-04 10:30:00,0.69286,0.69328,0.69276,0.69288,132400001.0
2005-10-04 10:31:00,0.69293,0.69321,0.69284,0.69293,173799999.0
2005-10-04 10:32:00,0.69303,0.69309,0.69285,0.69308,129800001.0
2005-10-04 10:33:00,0.69318,0.69318,0.69285,0.69304,69100001.0
2005-10-04 10:34:00,0.69318,0.69331,0.69287,0.69292,137100001.0
2005-10-04 10:35:00,0.69313,0.69327,0.69291,0.6932,111799999.0
2005-10-04 10:36:00,0.69281,0.69313,0.69281,0.693,83699999.0
2005-10-04 10:37:00,0.69296,0.69321,0.69292,0.69315,170599997.0
2005-10-04 10:38:00,0.69305,0.69305,0.69278,0.69278,106200000.0
2005-10-04 10:39:00,0.69275,0.69308,0.69275,0.69283,116100000.0
2005-10-04 10:40:00,0.69313,0.6934,0.69283,0.69283,170600000.0
2005-10-04 10:41:00,0.69284,0.69338,0.69276,0.69311,200800003.0
2005-10-04 10:42:00,0.6928,0.69317,0.69279,0.69279,100800001.0
2005-10-04 10:43:00,0.69259,0.69306,0.69257,0.69278,152900000.0
2005-10-04 10:44:00,0.69301,0.69321,0.6929,0.69308,136300001.0
2005-10-04 10:45:00,0.69293,0.69325,0.69263,0.6931,245199999.0
2005-10-04 10:46:00,0.69284,0.69321,0.69276,0.69312,121000001.0
2005-10-04 10:47:00,0.69284,0.69341,0.69284,0.69311,231900001.0
2005-10-04 10:48:00,0.69307,0.69307,0.69279,0.69282,94700001.0
2005-10-04 10:49:00,0.69289,0.69333,0.69289,0.69302,114800000.0
2005-10-04 10:50:00,0.69318,0.6933,0.69298,0.69321,145199998.0
2005-10-04 10:51:00,0.69306,0.69341,0.69302,0.6933,110500002.0
2005-10-04 10:52:00,0.69327,0.69339,0.69315,0.69336,119300000.0
2005-10-04 10:53:00,0.69337,0.69362,0.69318,0.69342,112599999.0
2005-10-04 10:54:00,0.69337,0.69347,0.69307,0.69345,105299998.0
2005-10-04 10:55:00,0.69335,0.69346,0.69317,0.69322,84200000.0
2005-10-04 10:56:00,0.69308,0.69352,0.693,0.69352,84000000.0
2005-10-04 10:57:00,0.69322,0.69344,0.69312,0.69317,137199999.0
2005-10-04 10:58:00,0.69325,0.69344,0.69304,0.69304,200400003.0
2005-10-04 10:59:00,0.69331,0.69347,0.69316,0.69327,123600002.0
2005-10-04 11:00:00,0.69342,0.69366,0.69286,0.693,172599997.0
2005-10-04 11:01:00,0.69325,0.69345,0.69282,0.69312,189600000.0
2005-10-04 11:02:00,0.69349,0.69358,0.69288,0.693,123199998.0
2005-10-04 11:03:00,0.69308,0.69346,0.69301,0.69322,174500000.0
2005-10-04 11:04:00,0.69338,0.69373,0.6933,0.69358,103400000.0
2005-10-04 11:05:00,0.6934,0.6939,0.6934,0.69387,120599998.0
2005-10-04 11:06:00,0.69361,0.69397,0.69349,0.69357,148800000.0
2005-10-04 11:07:00,0.69368,0.69383,0.69342,0.69342,105100000.0
2005-10-04 11:08:00,0.69326,0.69367,0.69315,0.69344,135599998.0
2005-10-04 11:09:00,0.69329,0.69375,0.69329,0.69344,103000000.0
2005-10-04 11:10:00,0.69338,0.69343,0.6931,0.69319,198900000.0
2005-10-04 11:11:00,0.69327,0.69348,0.69324,0.69344,122300000.0
2005-10-04 11:12:00,0.69314,0.69342,0.69281,0.69329,96700001.0
2005-10-04 11:13:00,0.69307,0.69321,0.69277,0.69309,246000003.0
2005-10-04 11:14:00,0.69302,0.69322,0.69278,0.69295,158599999.0
2005-10-04 11:15:00,0.69304,0.69315,0.69287,0.69301,178800000.0
2005-10-04 11:16:00,0.69304,0.69342,0.69294,0.69315,160999999.0
2005-10-04 11:17:00,0.69337,0.69344,0.69311,0.69338,85700000.0
2005-10-04 11:18:00,0.69312,0.69355,0.69303,0.69322,182299998.0
2005-10-04 11:19:00,0.69318,0.69367,0.6931,0.69337,180499998.0
2005-10-04 11:20:00,0.69327,0.6935,0.6932,0.6935,167099998.0
2005-10-04 11:21:00,0.69356,0.69362,0.6931,0.69344,67499999.0
2005-10-04 11:22:00,0.69358,0.69389,0.69339,0.69389,81300000.0
2005-10-04 11:23:00,0.69385,0.69439,0.69381,0.69423,98700002.0
2005-10-04 11:24:00,0.69413,0.69413,0.69353,0.69413,132199998.0
2005-10-04 11:25:00,0.69411,0.69417,0.6938,0.69387,184599999.0
2005-10-04 11:26:00,0.69405,0.69423,0.69384,0.69412,119599998.0
2005-10-04 11:27:00,0.69409,0.69416,0.69369,0.6937,140500001.0
2005-10-04 11:28:00,0.69392,0.69412,0.69365,0.69409,123600000.0
2005-10-04 11:29:00,0.69392,0.6943,0.69361,0.69387,120899997.0
2005-10-04 11:30:00,0.69407,0.69419,0.69375,0.69391,100900001.0
2005-10-04 11:31:00,0.69374,0.69406,0.69352,0.69381,226499999.0
2005-10-04 11:32:00,0.69371,0.69414,0.69371,0.69392,118200000.0
2005-10-04 11:33:00,0.69385,0.69412,0.6937,0.69397,109299998.0
2005-10-04 11:34:00,0.69386,0.69396,0.69377,0.69392,76200000.0
2005-10-04 11:35:00,0.69387,0.69395,0.69355,0.69377,151200000.0
2005-10-04 11:36:00,0.69373,0.69411,0.69359,0.69411,88399999.0
2005-10-04 11:37:00,0.69406,0.69411,0.69363,0.69368,170799999.0
2005-10-04 11:38:00,0.69374,0.6942,0.69364,0.69411,223699995.0
2005-10-04 11:39:00,0.69384,0.69426,0.69374,0.69394,143699998.0
2005-10-04 11:40:00,0.69404,0.6942,0.69377,0.69406,189900001.0
2005-10-04 11:41:00,0.69422,0.69425,0.69378,0.69408,185300001.0
2005-10-04 11:42:00,0.694,0.69422,0.69393,0.69413,121700002.0
2005-10-04 11:43:00,0.69406,0.69423,0.69363,0.69386,171900001.0
2005-10-04 11:44:00,0.69404,0.69404,0.69379,0.69388,93099998.0
2005-10-04 11:45:00,0.6939,0.69418,0.69388,0.69415,146800000.0
2005-10-04 11:46:00,0.69415,0.69415,0.69368,0.6938,125099998.0
2005-10-04 11:47:00,0.69382,0.69397,0.69354,0.69356,143199999.0
2005-10-04 11:48:00,0.69353,0.69419,0.69353,0.69386,169699999.0
2005-10-04 11:49:00,0.69377,0.69408,0.69377,0.69381,164699998.0
2005-10-04 11:50:00,0.694,0.69424,0.69391,0.69424,121500000.0
2005-10-04 11:51:00,0.694,0.69418,0.69384,0.69389,109699999.0
2005-10-04 11:52:00,0.69388,0.69402,0.69367,0.69393,152700001.0
2005-10-04 11:53:00,0.69391,0.69418,0.69387,0.69397,123099999.0
2005-10-04 11:54:00,0.69389,0.69406,0.69364,0.6939,103099998.0
2005-10-04 11:55:00,0.69399,0.69408,0.69378,0.69401,140600003.0
2005-10-04 11:56:00,0.69413,0.69413,0.69377,0.69383,165799997.0
2005-10-04 11:57:00,0.69381,0.69419,0.69371,0.69397,114200002.0
2005-10-04 11:58:00,0.69391,0.6941,0.69373,0.69374,170800002.0
2005-10-04 11:59:00,0.69386,0.69425,0.69381,0.69425,143800000.0
2005-10-04 12:00:00,0.69395,0.69401,0.69373,0.69378,132199999.0
2005-10-04 12:01:00,0.69385,0.69412,0.69366,0.69412,185199998.0
2005-10-04 12:02:00,0.69374,0.69419,0.69374,0.69403,119700000.0
2005-10-04 12:03:00,0.694,0.694,0.69382,0.69385,132399999.0
2005-10-04 12:04:00,0.69378,0.69419,0.69373,0.69419,124800000.0
2005-10-04 12:05:00,0.69406,0.69413,0.6938,0.69409,142600001.0
2005-10-04 12:06:00,0.69377,0.69439,0.69377,0.69424,160000002.0
2005-10-04 12:07:00,0.69384,0.69422,0.69378,0.69389,206900000.0
2005-10-04 12:08:00,0.69404,0.69415,0.69384,0.69408,138299999.0
2005-10-04 12:09:00,0.69412,0.69419,0.69374,0.69377,128100000.0
2005-10-04 12:10:00,0.69376,0.69409,0.69373,0.69409,110299997.0
2005-10-04 12:11:00,0.69396,0.69398,0.69371,0.69371,190100000.0
2005-10-04 12:12:00,0.69372,0.69399,0.6937,0.69372,118200000.0
2005-10-04 12:13:00,0.69403,0.69416,0.69374,0.69397,216900002.0
2005-10-04 12:14:00,0.69383,0.6941,0.6938,0.694,135100001.0
2005-10-04 12:15:00,0.69365,0.69391,0.69338,0.69389,121199998.0
2005-10-04 12:16:00,0.69417,0.69417,0.69364,0.69391,127299999.0
2005-10-04 12:17:00,0.69392,0.69416,0.69355,0.69383,153000001.0
2005-10-04 12:18:00,0.69387,0.69399,0.69363,0.69363,55700000.0
2005-10-04 12:19:00,0.69367,0.6941,0.69358,0.69397,130499998.0
2005-10-04 12:20:00,0.69397,0.69426,0.69369,0.6937,195199998.0
2005-10-04 12:21:00,0.69377,0.69405,0.69355,0.6938,157800000.0
2005-10-04 12:22:00,0.69383,0.69391,0.69359,0.6939,136600001.0
2005-10-04 12:23:00,0.69385,0.69399,0.69359,0.69393,175100001.0
2005-10-04 12:24:00,0.69388,0.69399,0.69341,0.69345,121799998.0
2005-10-04 12:25:00,0.69363,0.69394,0.69353,0.69381,141499999.0
2005-10-04 12:26:00,0.69357,0.69382,0.69356,0.69362,156000001.0
2005-10-04 12:27:00,0.69369,0.69382,0.69356,0.69358,122200000.0
2005-10-04 12:28:00,0.6939,0.6939,0.69344,0.69355,154300003.0
2005-10-04 12:29:00,0.69334,0.69359,0.69331,0.69341,129599998.0
2005-10-04 12:30:00,0.69322,0.69382,0.69322,0.6935,121999999.0
2005-10-04 12:31:00,0.6934,0.69354,0.69322,0.69341,155700001.0
2005-10-04 12:32:00,0.69357,0.69371,0.69326,0.69331,194600000.0
2005-10-04 12:33:00,0.69323,0.69354,0.69319,0.6933,118800001.0
2005-10-04 12:34:00,0.69342,0.69359,0.69282,0.69349,159200001.0
2005-10-04 12:35:00,0.69351,0.69367,0.69335,0.69357,75300001.0
2005-10-04 12:36:00,0.69341,0.69364,0.69309,0.69325,162099998.0
2005-10-04 12:37:00,0.69332,0.69355,0.69314,0.69324,105900001.0
2005-10-04 12:38:00,0.69331,0.69376,0.69322,0.69336,145100001.0
2005-10-04 12:39:00,0.69355,0.69367,0.6934,0.69344,84600000.0
2005-10-04 12:40:00,0.69323,0.69352,0.69304,0.69342,122299999.0
2005-10-04 12:41:00,0.6931,0.69322,0.6929,0.69315,109199999.0
2005-10-04 12:42:00,0.69291,0.69329,0.69274,0.69322,72300000.0
2005-10-04 12:43:00,0.69314,0.69316,0.69258,0.69267,139299998.0
2005-10-04 12:44:00,0.6932,0.6932,0.69262,0.69262,104999999.0
2005-10-04 12:45:00,0.6927,0.69326,0.69263,0.69314,140800001.0
2005-10-04 12:46:00,0.69314,0.69322,0.69271,0.69299,133500000.0
2005-10-04 12:47:00,0.69312,0.6932,0.69287,0.6932,135600003.0
2005-10-04 12:48:00,0.69334,0.69344,0.693,0.69314,72900001.0
2005-10-04 12:49:00,0.69349,0.69349,0.69318,0.69318,75699999.0
2005-10-04 12:50:00,0.69319,0.69364,0.69307,0.69321,133400000.0
2005-10-04 12:51:00,0.69352,0.6937,0.69336,0.69363,113499999.0
2005-10-04 12:52:00,0.69371,0.69388,0.69318,0.69359,142900002.0
2005-10-04 12:53:00,0.69371,0.69385,0.69352,0.69384,90700000.0
2005-10-04 12:54:00,0.69342,0.69383,0.69337,0.69373,76999999.0
2005-10-04 12:55:00,0.69356,0.69431,0.69351,0.69394,189799998.0
2005-10-04 12:56:00,0.6938,0.69402,0.69365,0.6939,105900001.0
2005-10-04 12:57:00,0.69359,0.69387,0.69348,0.69382,114800001.0
2005-10-04 12:58:00,0.69399,0.69399,0.69362,0.69372,148999997.0
2005-10-04 12:59:00,0.69388,0.69389,0.69364,0.69366,90900001.0
2005-10-04 13:00:00,0.69362,0.69373,0.69356,0.69365,164500001.0
2005-10-04 13:01:00,0.69362,0.69416,0.6936,0.69412,147299999.0
2005-10-04 13:02:00,0.694,0.69408,0.69368,0.69387,137700001.0
2005-10-04 13:03:00,0.69373,0.69409,0.69366,0.69409,148900002.0
2005-10-04 13:04:00,0.69414,0.69427,0.69379,0.69411,175899998.0
2005-10-04 13:05:00,0.69442,0.69443,0.69383,0.69412,102499999.0
2005-10-04 13:06:00,0.69397,0.69445,0.69394,0.69394,122799998.0
2005-10-04 13:07:00,0.69364,0.69421,0.69364,0.69421,152300001.0
2005-10-04 13:08:00,0.69408,0.69424,0.69372,0.69372,112299999.0
2005-10-04 13:09:00,0.69398,0.69435,0.69379,0.69389,186300001.0
2005-10-04 13:10:00,0.69406,0.69432,0.69383,0.69383,107400000.0
2005-10-04 13:11:00,0.69432,0.69449,0.69403,0.69414,67100000.0
2005-10-04 13:12:00,0.69419,0.69445,0.69399,0.69422,124299997.0
2005-10-04 13:13:00,0.6941,0.69451,0.69402,0.6944,146800000.0
2005-10-04 13:14:00,0.69408,0.69433,0.69408,0.69433,128999999.0
2005-10-04 13:15:00,0.69416,0.69441,0.69401,0.69441,152000001.0
2005-10-04 13:16:00,0.69447,0.6946,0.69386,0.69386,74200000.0
2005-10-04 13:17:00,0.69386,0.6944,0.69386,0.6942,134699999.0
2005-10-04 13:18:00,0.69423,0.69483,0.69407,0.69473,124600000.0
2005-10-04 13:19:00,0.69475,0.69475,0.69423,0.69427,108100001.0
2005-10-04 13:20:00,0.69453,0.69482,0.69439,0.69451,90599999.0
2005-10-04 13:21:00,0.69467,0.69473,0.69418,0.6944,90199999.0
2005-10-04 13:22:00,0.69442,0.6946,0.69433,0.69433,121600000.0
2005-10-04 13:23:00,0.69442,0.69483,0.69438,0.69465,168800000.0
2005-10-04 13:24:00,0.69475,0.69479,0.69429,0.69432,146400000.0
2005-10-04 13:25:00,0.69451,0.69471,0.69434,0.69447,122800001.0
2005-10-04 13:26:00,0.69456,0.69478,0.69422,0.69445,149499999.0
2005-10-04 13:27:00,0.69468,0.69482,0.69407,0.69407,134099999.0
2005-10-04 13:28:00,0.69414,0.69484,0.69414,0.69459,99199999.0
2005-10-04 13:29:00,0.69472,0.69489,0.6943,0.69462,145300001.0
2005-10-04 13:30:00,0.69465,0.69479,0.69425,0.69466,209200002.0
2005-10-04 13:31:00,0.69446,0.69477,0.69438,0.69464,84899999.0
2005-10-04 13:32:00,0.69456,0.69474,0.69431,0.69464,133399998.0
2005-10-04 13:33:00,0.69448,0.69507,0.69435,0.69504,68400000.0
2005-10-04 13:34:00,0.69465,0.69511,0.6946,0.69479,181799998.0
2005-10-04 13:35:00,0.69488,0.69539,0.69468,0.69475,214600000.0
2005-10-04 13:36:00,0.69496,0.69508,0.6946,0.6949,128699998.0
2005-10-04 13:37:00,0.6949,0.69522,0.69466,0.69485,150999999.0
2005-10-04 13:38:00,0.69478,0.69488,0.69454,0.69474,93999999.0
2005-10-04 13:39:00,0.69459,0.69487,0.69445,0.6945,149000001.0
2005-10-04 13:40:00,0.69444,0.69494,0.69434,0.69446,143900000.0
2005-10-04 13:41:00,0.69439,0.69463,0.69429,0.69443,135899999.0
2005-10-04 13:42:00,0.69425,0.69474,0.69424,0.69462,119499999.0
2005-10-04 13:43:00,0.69453,0.69461,0.69427,0.69442,146600002.0
2005-10-04 13:44:00,0.69446,0.69467,0.69422,0.69467,279100003.0
2005-10-04 13:45:00,0.69487,0.69491,0.69449,0.69475,150199998.0
2005-10-04 13:46:00,0.69461,0.69494,0.69448,0.69448,159199999.0
2005-10-04 13:47:00,0.69446,0.69502,0.69446,0.69477,98600000.0
2005-10-04 13:48:00,0.69461,0.69499,0.69453,0.69497,78199999.0
2005-10-04 13:49:00,0.69481,0.6951,0.69462,0.6951,124000000.0
2005-10-04 13:50:00,0.69473,0.69509,0.6947,0.69487,72299999.0
2005-10-04 13:51:00,0.69474,0.69506,0.69454,0.6947,104200001.0
2005-10-04 13:52:00,0.69478,0.69501,0.69466,0.69482,151100000.0
2005-10-04 13:53:00,0.69487,0.69509,0.69464,0.69499,95600000.0
2005-10-04 13:54:00,0.69478,0.69484,0.69459,0.6946,139100000.0
2005-10-04 13:55:00,0.6949,0.6949,0.69437,0.69448,102300000.0
2005-10-04 13:56:00,0.69431,0.6947,0.69431,0.69444,58600000.0
2005-10-04 13:57:00,0.69428,0.69471,0.69427,0.69459,142400002.0
2005-10-04 13:58:00,0.6947,0.6947,0.69425,0.69445,124999999.0
2005-10-04 13:59:00,0.69452,0.69466,0.69426,0.69442,148900002.0
2005-10-04 14:00:00,0.69452,0.69467,0.69408,0.69442,135700002.0
2005-10-04 14:01:00,0.69442,0.69478,0.69436,0.69469,109700000.0
2005-10-04 14:02:00,0.69461,0.69494,0.6945,0.69484,131399999.0
2005-10-04 14:03:00,0.69477,0.69497,0.69448,0.69477,170400002.0
2005-10-04 14:04:00,0.69458,0.6948,0.69451,0.69471,109900000.0
2005-10-04 14:05:00,0.69454,0.69492,0.69441,0.69474,121200001.0
2005-10-04 14:06:00,0.69489,0.69489,0.6946,0.69462,151300000.0
2005-10-04 14:07:00,0.69461,0.69489,0.69461,0.6947,217400002.0
2005-10-04 14:08:00,0.69482,0.69486,0.69462,0.69486,130100002.0
2005-10-04 14:09:00,0.69456,0.69508,0.69444,0.69459,173400001.0
2005-10-04 14:10:00,0.69458,0.69479,0.69449,0.69476,85600000.0
2005-10-04 14:11:00,0.69464,0.69475,0.69417,0.69428,107000001.0
2005-10-04 14:12:00,0.69428,0.69464,0.69428,0.69461,114200000.0
2005-10-04 14:13:00,0.69451,0.69457,0.69421,0.69431,80500000.0
2005-10-04 14:14:00,0.69426,0.6946,0.69404,0.69433,153299999.0
2005-10-04 14:15:00,0.69427,0.69449,0.69425,0.69437,98899999.0
2005-10-04 14:16:00,0.69443,0.69452,0.69419,0.69426,206700003.0
2005-10-04 14:17:00,0.6945,0.69464,0.69413,0.69464,112399999.0
2005-10-04 14:18:00,0.69459,0.69467,0.69414,0.69444,143500000.0
2005-10-04 14:19:00,0.69441,0.69447,0.69394,0.69411,163199996.0
2005-10-04 14:20:00,0.69442,0.69447,0.69412,0.69427,87800000.0
2005-10-04 14:21:00,0.69452,0.69455,0.69412,0.69455,118499999.0
2005-10-04 14:22:00,0.69431,0.69445,0.69405,0.69423,64800000.0
2005-10-04 14:23:00,0.6942,0.69431,0.69408,0.69413,85300000.0
2005-10-04 14:24:00,0.69418,0.69445,0.69405,0.6943,67200000.0
2005-10-04 14:25:00,0.69429,0.69439,0.69388,0.69427,121500000.0
2005-10-04 14:26:00,0.69405,0.69435,0.69401,0.69419,121599998.0
2005-10-04 14:27:00,0.69412,0.69431,0.69409,0.69414,172799997.0
2005-10-04 14:28:00,0.69412,0.69445,0.69409,0.69436,122700000.0
2005-10-04 14:29:00,0.69425,0.69442,0.69401,0.69429,157300000.0
2005-10-04 14:30:00,0.69448,0.69452,0.69406,0.6941,125300001.0
2005-10-04 14:31:00,0.69422,0.69437,0.69416,0.69418,99500000.0
2005-10-04 14:32:00,0.69406,0.6944,0.69406,0.69424,102800000.0
2005-10-04 14:33:00,0.69417,0.69435,0.69392,0.6941,82700000.0
2005-10-04 14:34:00,0.69409,0.69425,0.69378,0.6941,109300000.0
2005-10-04 14:35:00,0.69402,0.69423,0.69396,0.69418,108899999.0
2005-10-04 14:36:00,0.69398,0.69417,0.69364,0.69388,193099998.0
2005-10-04 14:37:00,0.69404,0.69412,0.69376,0.6938,128699999.0
2005-10-04 14:38:00,0.69383,0.69404,0.69378,0.69404,97900000.0
2005-10-04 14:39:00,0.69377,0.69425,0.69377,0.69414,172499999.0
2005-10-04 14:40:00,0.69405,0.69417,0.69389,0.69408,71100000.0
2005-10-04 14:41:00,0.69414,0.69461,0.69394,0.69437,114500000.0
2005-10-04 14:42:00,0.69445,0.69462,0.69413,0.69453,165699999.0
2005-10-04 14:43:00,0.69433,0.69467,0.69428,0.69452,165399998.0
2005-10-04 14:44:00,0.69464,0.69464,0.69429,0.69459,159100000.0
2005-10-04 14:45:00,0.69437,0.6947,0.69435,0.69456,82999999.0
2005-10-04 14:46:00,0.69467,0.69482,0.69436,0.6944,116700002.0
2005-10-04 14:47:00,0.69451,0.69483,0.69448,0.69448,197300002.0
2005-10-04 14:48:00,0.69465,0.69488,0.69454,0.6948,92900000.0
2005-10-04 14:49:00,0.69465,0.69506,0.69465,0.69486,80799999.0
2005-10-04 14:50:00,0.69467,0.69501,0.69456,0.69498,146499998.0
2005-10-04 14:51:00,0.69494,0.69512,0.69484,0.69494,73399999.0
2005-10-04 14:52:00,0.69493,0.69532,0.69481,0.69501,96100000.0
2005-10-04 14:53:00,0.69519,0.69544,0.69493,0.69518,61200000.0
2005-10-04 14:54:00,0.6951,0.69542,0.69498,0.69521,98000000.0
2005-10-04 14:55:00,0.69533,0.69551,0.69521,0.69533,126700003.0
2005-10-04 14:56:00,0.69535,0.69613,0.69533,0.69594,97499999.0
2005-10-04 14:57:00,0.69582,0.69611,0.6957,0.69584,93500000.0
2005-10-04 14:58:00,0.69565,0.69606,0.69558,0.69595,126700001.0
2005-10-04 14:59:00,0.69602,0.69605,0.69558,0.6957,87600000.0
2005-10-04 15:00:00,0.69602,0.69602,0.69521,0.69537,122000002.0
2005-10-04 15:01:00,0.69559,0.69581,0.69519,0.69523,159799999.0
2005-10-04 15:02:00,0.69526,0.6957,0.69507,0.69547,147200002.0
2005-10-04 15:03:00,0.69549,0.69565,0.69533,0.69565,148900001.0
2005-10-04 15:04:00,0.69523,0.69556,0.69516,0.69543,91499999.0
2005-10-04 15:05:00,0.69533,0.69551,0.69524,0.69545,136200000.0
2005-10-04 15:06:00,0.69533,0.69572,0.69509,0.69538,162900000.0
2005-10-04 15:07:00,0.6954,0.69548,0.69522,0.69548,92800000.0
2005-10-04 15:08:00,0.69543,0.69564,0.69518,0.69544,159600001.0
2005-10-04 15:09:00,0.69558,0.69564,0.69518,0.69545,144599999.0
2005-10-04 15:10:00,0.69548,0.69554,0.69523,0.69535,136799998.0
2005-10-04 15:11:00,0.69521,0.6955,0.69508,0.6952,84200000.0
2005-10-04 15:12:00,0.69527,0.69587,0.69527,0.69573,176099999.0
2005-10-04 15:13:00,0.6958,0.6958,0.69536,0.6955,114600002.0
2005-10-04 15:14:00,0.69583,0.69584,0.69533,0.69538,141599998.0
2005-10-04 15:15:00,0.69531,0.69568,0.69518,0.69551,88699999.0
2005-10-04 15:16:00,0.69547,0.69591,0.6952,0.69584,143400000.0
2005-10-04 15:17:00,0.69577,0.69619,0.69566,0.69598,124600002.0
2005-10-04 15:18:00,0.69581,0.69615,0.69565,0.69609,94100000.0
2005-10-04 15:19:00,0.6961,0.69627,0.69582,0.69625,129500000.0
2005-10-04 15:20:00,0.69618,0.69632,0.69594,0.69629,142999999.0
2005-10-04 15:21:00,0.69593,0.69617,0.69584,0.6959,148399999.0
2005-10-04 15:22:00,0.69563,0.69607,0.69557,0.696,135299997.0
2005-10-04 15:23:00,0.69589,0.69594,0.69556,0.69582,149800000.0
2005-10-04 15:24:00,0.69589,0.69598,0.69559,0.69577,199900001.0
2005-10-04 15:25:00,0.69575,0.69595,0.69547,0.69565,183499998.0
2005-10-04 15:26:00,0.69587,0.69595,0.69546,0.69576,142800000.0
2005-10-04 15:27:00,0.6958,0.69594,0.69562,0.69579,140800002.0
2005-10-04 15:28:00,0.69585,0.69609,0.69556,0.69579,107000000.0
2005-10-04 15:29:00,0.69576,0.69603,0.69566,0.69587,135500002.0
2005-10-04 15:30:00,0.69581,0.69594,0.69559,0.69593,71200001.0
2005-10-04 15:31:00,0.69579,0.69588,0.69555,0.69581,78800002.0
2005-10-04 15:32:00,0.69563,0.69572,0.6954,0.69559,118000000.0
2005-10-04 15:33:00,0.69543,0.69578,0.69533,0.69578,91799999.0
2005-10-04 15:34:00,0.69561,0.69623,0.69561,0.69599,145200000.0
2005-10-04 15:35:00,0.69604,0.69622,0.69588,0.69609,125200000.0
2005-10-04 15:36:00,0.69588,0.6961,0.69569,0.69574,105800000.0
2005-10-04 15:37:00,0.69594,0.69617,0.69572,0.69578,111499999.0
2005-10-04 15:38:00,0.69589,0.69608,0.6958,0.69601,102400000.0
2005-10-04 15:39:00,0.69594,0.69599,0.69589,0.69596,131400000.0
2005-10-04 15:40:00,0.69632,0.69648,0.69595,0.69634,122900001.0
2005-10-04 15:41:00,0.69651,0.69659,0.69624,0.69656,74700000.0
2005-10-04 15:42:00,0.69649,0.6965,0.69612,0.69625,123199999.0
2005-10-04 15:43:00,0.6962,0.69671,0.6962,0.69653,64100000.0
2005-10-04 15:44:00,0.6965,0.69653,0.6959,0.6959,85100000.0
2005-10-04 15:45:00,0.69625,0.69635,0.69595,0.69596,91000001.0
2005-10-04 15:46:00,0.69572,0.69599,0.69564,0.69564,91299999.0
2005-10-04 15:47:00,0.69602,0.69602,0.69549,0.69566,96400000.0
2005-10-04 15:48:00,0.69566,0.69572,0.69549,0.69552,121500000.0
2005-10-04 15:49:00,0.69545,0.69583,0.69544,0.69572,100300002.0
2005-10-04 15:50:00,0.69538,0.69566,0.69525,0.69541,113500000.0
2005-10-04 15:51:00,0.6955,0.69559,0.6952,0.69558,102800000.0
2005-10-04 15:52:00,0.69524,0.69543,0.69508,0.69531,133200000.0
2005-10-04 15:53:00,0.69542,0.69549,0.6952,0.69525,140099998.0
2005-10-04 15:54:00,0.69508,0.69553,0.69501,0.69534,97499998.0
2005-10-04 15:55:00,0.69525,0.6954,0.69512,0.6954,120400000.0
2005-10-04 15:56:00,0.69542,0.69544,0.69496,0.69512,82200000.0
2005-10-04 15:57:00,0.69514,0.69535,0.695,0.6953,154099999.0
2005-10-04 15:58:00,0.69544,0.69552,0.69509,0.69523,118300000.0
2005-10-04 15:59:00,0.69527,0.69536,0.69507,0.69514,126200000.0
2005-10-04 16:00:00,0.69525,0.6956,0.69518,0.69519,100400000.0
2005-10-04 16:01:00,0.6953,0.69564,0.6953,0.69564,99599998.0
2005-10-04 16:02:00,0.69537,0.69566,0.69524,0.69547,136299997.0
2005-10-04 16:03:00,0.69552,0.69589,0.69552,0.69582,70500002.0
2005-10-04 16:04:00,0.69589,0.69593,0.69552,0.69565,155100001.0
2005-10-04 16:05:00,0.69558,0.69613,0.69558,0.69613,118899999.0
2005-10-04 16:06:00,0.69608,0.69621,0.69575,0.69615,171500000.0
2005-10-04 16:07:00,0.69615,0.69616,0.69569,0.69569,111599999.0
2005-10-04 16:08:00,0.6959,0.69623,0.69567,0.69592,195999998.0
2005-10-04 16:09:00,0.69607,0.69617,0.69568,0.6958,125000000.0
2005-10-04 16:10:00,0.69571,0.6961,0.69565,0.69565,97299998.0
2005-10-04 16:11:00,0.69579,0.69601,0.69548,0.69561,136500000.0
2005-10-04 16:12:00,0.69575,0.69586,0.69555,0.69568,104200000.0
2005-10-04 16:13:00,0.69586,0.6959,0.69557,0.69577,104699999.0
2005-10-04 16:14:00,0.69575,0.69584,0.69527,0.69571,105700000.0
2005-10-04 16:15:00,0.69586,0.69616,0.69553,0.69595,214399999.0
2005-10-04 16:16:00,0.69594,0.69602,0.69552,0.69585,96399999.0
2005-10-04 16:17:00,0.69552,0.69593,0.69538,0.69562,120500001.0
2005-10-04 16:18:00,0.6954,0.69572,0.69525,0.69547,86600000.0
2005-10-04 16:19:00,0.6954,0.69576,0.69516,0.69553,201800003.0
2005-10-04 16:20:00,0.69536,0.69576,0.69526,0.69563,101899999.0
2005-10-04 16:21:00,0.69568,0.69575,0.695,0.695,88399999.0
2005-10-04 16:22:00,0.69496,0.69529,0.69486,0.6952,108900000.0
2005-10-04 16:23:00,0.69485,0.69515,0.69477,0.69502,115700000.0
2005-10-04 16:24:00,0.69547,0.69548,0.69473,0.69473,115400001.0
2005-10-04 16:25:00,0.69498,0.69544,0.69482,0.69536,177099999.0
2005-10-04 16:26:00,0.69535,0.69535,0.69485,0.69509,222500001.0
2005-10-04 16:27:00,0.69505,0.69528,0.69484,0.69512,77799999.0
2005-10-04 16:28:00,0.69491,0.69524,0.69488,0.69507,173100000.0
2005-10-04 16:29:00,0.69489,0.69535,0.69477,0.69483,214999999.0
2005-10-04 16:30:00,0.69485,0.6951,0.6948,0.69488,110499999.0
2005-10-04 16:31:00,0.69492,0.6951,0.6948,0.69482,55099998.0
2005-10-04 16:32:00,0.69486,0.69511,0.69474,0.69481,167599998.0
2005-10-04 16:33:00,0.6949,0.69522,0.69469,0.69515,200500001.0
2005-10-04 16:34:00,0.69488,0.6953,0.69481,0.69486,260000000.0
2005-10-04 16:35:00,0.69487,0.69521,0.6947,0.69477,233999997.0
2005-10-04 16:36:00,0.69477,0.69501,0.69461,0.69501,131500002.0
2005-10-04 16:37:00,0.69468,0.69511,0.69468,0.69481,142500002.0
2005-10-04 16:38:00,0.69493,0.69505,0.69463,0.69465,135200002.0
2005-10-04 16:39:00,0.69473,0.69495,0.69461,0.6947,70800000.0
2005-10-04 16:40:00,0.69481,0.69496,0.69478,0.6949,87600000.0
2005-10-04 16:41:00,0.69505,0.69513,0.69465,0.69468,138000000.0
2005-10-04 16:42:00,0.69479,0.69495,0.69476,0.69495,97000000.0
2005-10-04 16:43:00,0.69488,0.69501,0.6947,0.6947,173900001.0
2005-10-04 16:44:00,0.69463,0.69517,0.69461,0.69495,91200000.0
2005-10-04 16:45:00,0.6947,0.69514,0.69467,0.69474,200599997.0
2005-10-04 16:46:00,0.69503,0.69517,0.69485,0.69486,100099998.0
2005-10-04 16:47:00,0.69476,0.69513,0.69476,0.69484,165599997.0
2005-10-04 16:48:00,0.69498,0.69511,0.69462,0.6948,74600000.0
2005-10-04 16:49:00,0.69463,0.69482,0.69447,0.6947,106800001.0
2005-10-04 16:50:00,0.6948,0.6948,0.6945,0.69463,61400000.0
2005-10-04 16:51:00,0.69457,0.69509,0.69447,0.69456,177800000.0
2005-10-04 16:52:00,0.69489,0.69494,0.69464,0.69481,143300000.0
2005-10-04 16:53:00,0.69471,0.69487,0.69453,0.69453,94499999.0
2005-10-04 16:54:00,0.69466,0.69486,0.69459,0.69484,153999998.0
2005-10-04 16:55:00,0.69468,0.69484,0.69445,0.69458,226600000.0
2005-10-04 16:56:00,0.69497,0.69497,0.69464,0.69479,124900000.0
2005-10-04 16:57:00,0.69471,0.69492,0.69457,0.69466,123100000.0
2005-10-04 16:58:00,0.69461,0.69488,0.69452,0.69458,137099999.0
2005-10-04 16:59:00,0.69456,0.6949,0.69435,0.69485,78000000.0
2005-10-04 17:00:00,0.69462,0.69488,0.69435,0.69488,169000001.0
2005-10-04 17:01:00,0.69476,0.69482,0.69455,0.69455,111000000.0
2005-10-04 17:02:00,0.69469,0.69477,0.69447,0.69463,160199999.0
2005-10-04 17:03:00,0.69436,0.69476,0.69436,0.69461,85400000.0
2005-10-04 17:04:00,0.69475,0.69502,0.6945,0.69496,164100000.0
2005-10-04 17:05:00,0.69498,0.69512,0.6947,0.6947,56500000.0
2005-10-04 17:06:00,0.69522,0.69526,0.69468,0.69486,152100002.0
2005-10-04 17:07:00,0.6951,0.69518,0.69488,0.69499,98499998.0
2005-10-04 17:08:00,0.69504,0.69512,0.69457,0.69478,180900001.0
2005-10-04 17:09:00,0.69463,0.69495,0.69455,0.69495,98700000.0
2005-10-04 17:10:00,0.69482,0.69493,0.69462,0.69493,182599998.0
2005-10-04 17:11:00,0.69467,0.695,0.69458,0.69478,93399999.0
2005-10-04 17:12:00,0.69478,0.69478,0.69437,0.69441,117900000.0
2005-10-04 17:13:00,0.69435,0.69469,0.69427,0.69438,192500002.0
2005-10-04 17:14:00,0.69449,0.69463,0.69432,0.69455,166500000.0
2005-10-04 17:15:00,0.69425,0.69453,0.6941,0.69447,79100000.0
2005-10-04 17:16:00,0.69444,0.69447,0.69404,0.69407,141899998.0
2005-10-04 17:17:00,0.69409,0.69428,0.6939,0.6939,156900000.0
2005-10-04 17:18:00,0.69411,0.69422,0.69389,0.69407,191600003.0
2005-10-04 17:19:00,0.69384,0.69412,0.69378,0.69389,147300001.0
2005-10-04 17:20:00,0.69394,0.69454,0.69394,0.69443,122900001.0
2005-10-04 17:21:00,0.69407,0.69425,0.69389,0.69412,96400000.0
2005-10-04 17:22:00,0.69415,0.69417,0.69389,0.69417,119599998.0
2005-10-04 17:23:00,0.69403,0.6945,0.69384,0.69413,132399998.0
2005-10-04 17:24:00,0.69434,0.69434,0.69363,0.69386,126600000.0
2005-10-04 17:25:00,0.6941,0.6941,0.69377,0.69385,83200000.0
2005-10-04 17:26:00,0.69415,0.69423,0.69374,0.69379,65600001.0
2005-10-04 17:27:00,0.69409,0.6942,0.69388,0.69388,136199998.0
2005-10-04 17:28:00,0.69394,0.69417,0.69384,0.69397,121600001.0
2005-10-04 17:29:00,0.694,0.69427,0.6938,0.69421,141600000.0
2005-10-04 17:30:00,0.69406,0.69427,0.69392,0.69413,94800000.0
2005-10-04 17:31:00,0.69417,0.69419,0.69402,0.69403,111399998.0
2005-10-04 17:32:00,0.69399,0.69426,0.69387,0.69387,141099999.0
2005-10-04 17:33:00,0.69392,0.69436,0.69388,0.69436,98300000.0
2005-10-04 17:34:00,0.6941,0.69415,0.69383,0.69388,116799998.0
2005-10-04 17:35:00,0.69403,0.69422,0.69395,0.69415,127600001.0
2005-10-04 17:36:00,0.69402,0.69431,0.69395,0.69415,74100000.0
2005-10-04 17:37:00,0.6938,0.69409,0.69364,0.69383,115100000.0
2005-10-04 17:38:00,0.69367,0.69378,0.69348,0.69351,78900000.0
2005-10-04 17:39:00,0.69349,0.69386,0.69348,0.69378,129599999.0
2005-10-04 17:40:00,0.6934,0.6937,0.69339,0.69362,104399999.0
2005-10-04 17:41:00,0.69339,0.69357,0.69321,0.69355,103399998.0
2005-10-04 17:42:00,0.69313,0.69346,0.69302,0.69315,151599998.0
2005-10-04 17:43:00,0.69275,0.69334,0.69266,0.69319,106900000.0
2005-10-04 17:44:00,0.69317,0.69344,0.69277,0.6931,225500000.0
2005-10-04 17:45:00,0.69314,0.6933,0.69306,0.6933,90000000.0
2005-10-04 17:46:00,0.69337,0.69358,0.69305,0.69305,98100000.0
2005-10-04 17:47:00,0.69312,0.69349,0.69312,0.69321,65300000.0
2005-10-04 17:48:00,0.69333,0.69357,0.69321,0.6935,150399998.0
2005-10-04 17:49:00,0.69346,0.69347,0.69329,0.6933,91700001.0
2005-10-04 17:50:00,0.69322,0.69358,0.69322,0.69348,129800001.0
2005-10-04 17:51:00,0.69341,0.6936,0.69329,0.69339,153799999.0
2005-10-04 17:52:00,0.6934,0.6935,0.69323,0.69333,99200001.0
2005-10-04 17:53:00,0.69333,0.69352,0.6932,0.69332,94699999.0
2005-10-04 17:54:00,0.69322,0.69336,0.69321,0.69333,119499999.0
2005-10-04 17:55:00,0.69326,0.6936,0.69324,0.69332,129599998.0
2005-10-04 17:56:00,0.69333,0.69361,0.69328,0.69355,125900001.0
2005-10-04 17:57:00,0.69351,0.6937,0.69338,0.69352,92599998.0
2005-10-04 17:58:00,0.6937,0.69375,0.69342,0.69359,104000000.0
2005-10-04 17:59:00,0.6939,0.69429,0.69356,0.69429,141399999.0
2005-10-04 18:00:00,0.69439,0.69465,0.69416,0.69416,142300003.0
2005-10-04 18:01:00,0.69435,0.69447,0.69389,0.69402,138499999.0
2005-10-04 18:02:00,0.69401,0.69418,0.69364,0.69375,137099999.0
2005-10-04 18:03:00,0.69399,0.6941,0.6937,0.69378,298000001.0
2005-10-04 18:04:00,0.69381,0.69404,0.69366,0.6937,262600003.0
2005-10-04 18:05:00,0.69381,0.69426,0.69375,0.69385,365499996.0
2005-10-04 18:06:00,0.6941,0.69445,0.6939,0.69408,154400001.0
2005-10-04 18:07:00,0.694,0.69424,0.69389,0.694,310600002.0
2005-10-04 18:08:00,0.69403,0.69411,0.69375,0.69411,147400000.0
2005-10-04 18:09:00,0.69433,0.69433,0.69375,0.69398,371899999.0
2005-10-04 18:10:00,0.69388,0.69441,0.69376,0.69417,173200001.0
2005-10-04 18:11:00,0.69446,0.69446,0.69401,0.69417,96500000.0
2005-10-04 18:12:00,0.69415,0.69415,0.69385,0.6939,82900001.0
2005-10-04 18:13:00,0.69407,0.69422,0.69407,0.69409,64900000.0
2005-10-04 18:14:00,0.69421,0.69422,0.69393,0.69407,105400000.0
2005-10-04 18:15:00,0.6941,0.69424,0.69374,0.69417,233699999.0
2005-10-04 18:16:00,0.69405,0.69429,0.69381,0.69381,354499999.0
2005-10-04 18:17:00,0.69389,0.6944,0.69389,0.69423,224000000.0
2005-10-04 18:18:00,0.6943,0.69437,0.69384,0.69424,349400002.0
2005-10-04 18:19:00,0.69417,0.69428,0.69384,0.69401,239899998.0
2005-10-04 18:20:00,0.69446,0.69446,0.69401,0.69433,156800001.0
2005-10-04 18:21:00,0.69439,0.69445,0.69401,0.69429,227800001.0
2005-10-04 18:22:00,0.69428,0.69451,0.6941,0.69437,123999999.0
2005-10-04 18:23:00,0.69428,0.69442,0.69385,0.69422,289199999.0
2005-10-04 18:24:00,0.69422,0.69433,0.69395,0.69415,309200001.0
2005-10-04 18:25:00,0.69407,0.69414,0.69389,0.69391,175799998.0
2005-10-04 18:26:00,0.694,0.69428,0.694,0.69418,181999999.0
2005-10-04 18:27:00,0.69412,0.69425,0.69376,0.6942,367600002.0
2005-10-04 18:28:00,0.69397,0.69435,0.69376,0.69411,153500000.0
2005-10-04 18:29:00,0.69425,0.69425,0.69388,0.6942,224100001.0
2005-10-04 18:30:00,0.69432,0.69438,0.69396,0.69423,116499999.0
2005-10-04 18:31:00,0.69441,0.69454,0.69404,0.69418,232200001.0
2005-10-04 18:32:00,0.6941,0.69444,0.694,0.69442,116400000.0
2005-10-04 18:33:00,0.69435,0.69438,0.6939,0.69407,257400000.0
2005-10-04 18:34:00,0.69437,0.69445,0.69397,0.69402,147499999.0
2005-10-04 18:35:00,0.69447,0.69447,0.69399,0.69399,130699999.0
2005-10-04 18:36:00,0.69428,0.69455,0.69407,0.69411,165000000.0
2005-10-04 18:37:00,0.69417,0.69436,0.69399,0.69413,105100000.0
2005-10-04 18:38:00,0.69424,0.69464,0.6942,0.69444,264599999.0
2005-10-04 18:39:00,0.69437,0.69461,0.69415,0.69442,400299995.0
2005-10-04 18:40:00,0.69412,0.69453,0.69407,0.69448,110099999.0
2005-10-04 18:41:00,0.69428,0.69465,0.6941,0.6941,331700000.0
2005-10-04 18:42:00,0.69425,0.69451,0.69415,0.6945,148100001.0
2005-10-04 18:43:00,0.69437,0.69475,0.69415,0.69463,769099997.0
2005-10-04 18:44:00,0.6947,0.69481,0.6942,0.6945,369399999.0
2005-10-04 18:45:00,0.69455,0.69488,0.69424,0.69461,579399999.0
2005-10-04 18:46:00,0.69445,0.69503,0.69434,0.69445,184799997.0
2005-10-04 18:47:00,0.6945,0.6946,0.69428,0.69444,235400001.0
2005-10-04 18:48:00,0.69459,0.69473,0.69414,0.69427,171799999.0
2005-10-04 18:49:00,0.69445,0.69459,0.69416,0.6943,213399999.0
2005-10-04 18:50:00,0.69436,0.69449,0.69414,0.69447,142800002.0
2005-10-04 18:51:00,0.69452,0.69452,0.69416,0.69436,150300000.0
2005-10-04 18:52:00,0.69442,0.69462,0.69423,0.69462,102500001.0
2005-10-04 18:53:00,0.69447,0.69458,0.69421,0.69438,107300000.0
2005-10-04 18:54:00,0.69449,0.69455,0.69417,0.69419,112399998.0
2005-10-04 18:55:00,0.69439,0.69452,0.69386,0.69386,161599999.0
2005-10-04 18:56:00,0.69389,0.69421,0.69378,0.6941,149100001.0
2005-10-04 18:57:00,0.69416,0.69422,0.6938,0.694,127100000.0
2005-10-04 18:58:00,0.69394,0.69423,0.69393,0.69423,149999994.0
2005-10-04 18:59:00,0.69431,0.69451,0.69383,0.69419,275600002.0
2005-10-04 19:00:00,0.69411,0.6943,0.69393,0.69425,239799998.0
2005-10-04 19:01:00,0.6944,0.69444,0.69389,0.69389,99799998.0
2005-10-04 19:02:00,0.69389,0.69429,0.69381,0.69421,157099998.0
2005-10-04 19:03:00,0.69423,0.69442,0.6939,0.69409,301999998.0
2005-10-04 19:04:00,0.69411,0.69457,0.69394,0.69428,228400000.0
2005-10-04 19:05:00,0.69441,0.69452,0.69391,0.69448,168800000.0
2005-10-04 19:06:00,0.69445,0.6945,0.69411,0.69424,291200000.0
2005-10-04 19:07:00,0.6943,0.69459,0.69414,0.6942,218600000.0
2005-10-04 19:08:00,0.69428,0.69453,0.69421,0.69434,147400001.0
2005-10-04 19:09:00,0.6946,0.69466,0.69426,0.69435,162000000.0
2005-10-04 19:10:00,0.69438,0.69455,0.69411,0.69446,136200000.0
2005-10-04 19:11:00,0.6943,0.69456,0.69413,0.6945,104199999.0
2005-10-04 19:12:00,0.69445,0.6945,0.69416,0.69421,122000001.0
2005-10-04 19:13:00,0.6942,0.69442,0.69413,0.69435,134100000.0
2005-10-04 19:14:00,0.69448,0.69461,0.69411,0.69428,168500000.0
2005-10-04 19:15:00,0.69434,0.6944,0.69423,0.69431,97200000.0
2005-10-04 19:16:00,0.69436,0.6946,0.6942,0.69431,89399999.0
2005-10-04 19:17:00,0.69426,0.69438,0.69406,0.69408,157499998.0
2005-10-04 19:18:00,0.69442,0.69442,0.69412,0.69417,131200001.0
2005-10-04 19:19:00,0.69439,0.69439,0.69413,0.6943,107599999.0
2005-10-04 19:20:00,0.69406,0.69438,0.69396,0.69413,190699999.0
2005-10-04 19:21:00,0.6942,0.69425,0.69389,0.69389,194699999.0
2005-10-04 19:22:00,0.69415,0.69424,0.69396,0.69407,168700001.0
2005-10-04 19:23:00,0.6941,0.69425,0.69395,0.69419,79600000.0
2005-10-04 19:24:00,0.69427,0.69429,0.69392,0.69413,74900000.0
2005-10-04 19:25:00,0.69401,0.69449,0.69397,0.69425,116800001.0
2005-10-04 19:26:00,0.69422,0.69439,0.69407,0.69436,77900000.0
2005-10-04 19:27:00,0.69444,0.69449,0.6939,0.69427,217899998.0
2005-10-04 19:28:00,0.69452,0.69473,0.69403,0.69408,170300000.0
2005-10-04 19:29:00,0.69428,0.69464,0.69404,0.69452,182400000.0
2005-10-04 19:30:00,0.69449,0.69469,0.69438,0.69461,98599999.0
2005-10-04 19:31:00,0.69442,0.69454,0.69424,0.69442,120099999.0
2005-10-04 19:32:00,0.69432,0.69466,0.69416,0.69451,170100000.0
2005-10-04 19:33:00,0.69457,0.69457,0.69424,0.69445,146599999.0
2005-10-04 19:34:00,0.69439,0.69457,0.69408,0.69417,175199999.0
2005-10-04 19:35:00,0.69411,0.69437,0.69411,0.69428,260800001.0
2005-10-04 19:36:00,0.69414,0.69437,0.69392,0.69421,198399997.0
2005-10-04 19:37:00,0.6942,0.69437,0.69396,0.69396,149200000.0
2005-10-04 19:38:00,0.6942,0.6942,0.69394,0.69397,151400000.0
2005-10-04 19:39:00,0.694,0.6943,0.69388,0.69403,286999999.0
2005-10-04 19:40:00,0.69405,0.69421,0.69385,0.69385,150300000.0
2005-10-04 19:41:00,0.6941,0.69446,0.69398,0.69398,89900000.0
2005-10-04 19:42:00,0.69424,0.6943,0.69384,0.69388,66700000.0
2005-10-04 19:43:00,0.69403,0.69423,0.69402,0.6942,114700001.0
2005-10-04 19:44:00,0.69418,0.69437,0.69409,0.69429,191800001.0
2005-10-04 19:45:00,0.69423,0.69449,0.69421,0.69439,124700000.0
2005-10-04 19:46:00,0.69446,0.69456,0.69415,0.69436,117300000.0
2005-10-04 19:47:00,0.69439,0.69459,0.69428,0.69459,85400000.0
2005-10-04 19:48:00,0.69428,0.69451,0.6941,0.69448,114000001.0
2005-10-04 19:49:00,0.69408,0.69453,0.69406,0.6942,151700002.0
2005-10-04 19:50:00,0.69434,0.69457,0.69404,0.69415,113300000.0
2005-10-04 19:51:00,0.69421,0.69443,0.69413,0.69421,199100000.0
2005-10-04 19:52:00,0.69438,0.69442,0.69416,0.6943,132699998.0
2005-10-04 19:53:00,0.69438,0.69449,0.69413,0.69413,131200000.0
2005-10-04 19:54:00,0.69418,0.69454,0.69412,0.69443,164899999.0
2005-10-04 19:55:00,0.69434,0.69459,0.69415,0.69438,255799998.0
2005-10-04 19:56:00,0.69428,0.69459,0.69422,0.69433,227800001.0
2005-10-04 19:57:00,0.69447,0.69465,0.69407,0.69407,181399999.0
2005-10-04 19:58:00,0.69437,0.69442,0.69403,0.69436,251800001.0
2005-10-04 19:59:00,0.694,0.69436,0.69396,0.69407,131799997.0
2005-10-04 20:00:00,0.69398,0.69443,0.69398,0.69413,352000000.0
2005-10-04 20:01:00,0.69413,0.69445,0.69404,0.69427,193699998.0
2005-10-04 20:02:00,0.69429,0.69454,0.69412,0.69423,185499998.0
2005-10-04 20:03:00,0.69454,0.69454,0.69415,0.6942,190500001.0
2005-10-04 20:04:00,0.69423,0.69441,0.69416,0.69422,169799999.0
2005-10-04 20:05:00,0.69426,0.69471,0.69421,0.6944,177600001.0
2005-10-04 20:06:00,0.69432,0.69459,0.69419,0.69431,309099999.0
2005-10-04 20:07:00,0.69444,0.69446,0.69433,0.69433,97399998.0
2005-10-04 20:08:00,0.69426,0.69448,0.69424,0.69433,99600000.0
2005-10-04 20:09:00,0.69433,0.69459,0.69411,0.69445,254700002.0
2005-10-04 20:10:00,0.69444,0.69455,0.69429,0.6945,166700004.0
2005-10-04 20:11:00,0.69421,0.6945,0.69421,0.69429,81499999.0
2005-10-04 20:12:00,0.6945,0.6945,0.69425,0.69426,241299997.0
2005-10-04 20:13:00,0.69453,0.69462,0.69397,0.69421,125499998.0
2005-10-04 20:14:00,0.69457,0.69459,0.69426,0.69437,187700000.0
2005-10-04 20:15:00,0.69441,0.69446,0.6943,0.69433,117599998.0
2005-10-04 20:16:00,0.69427,0.69453,0.69427,0.69427,423999997.0
2005-10-04 20:17:00,0.69437,0.69456,0.69419,0.69434,300600001.0
2005-10-04 20:18:00,0.69427,0.69445,0.69422,0.69429,158299999.0
2005-10-04 20:19:00,0.69428,0.69448,0.69413,0.69425,107300000.0
2005-10-04 20:20:00,0.69439,0.69443,0.69427,0.69429,63200000.0
2005-10-04 20:21:00,0.69453,0.69453,0.69428,0.69435,98100000.0
2005-10-04 20:22:00,0.69435,0.69457,0.69418,0.69434,191900001.0
2005-10-04 20:23:00,0.6945,0.69454,0.69415,0.69427,134100000.0
2005-10-04 20:24:00,0.69448,0.69462,0.69407,0.69446,214399997.0
2005-10-04 20:25:00,0.69438,0.69457,0.69419,0.69442,180800001.0
2005-10-04 20:26:00,0.69443,0.69456,0.69415,0.69426,145199998.0
2005-10-04 20:27:00,0.6944,0.69462,0.69428,0.69455,113600000.0
2005-10-04 20:28:00,0.69457,0.69457,0.69432,0.69447,83700000.0
2005-10-04 20:29:00,0.69423,0.69454,0.69416,0.69435,303000000.0
2005-10-04 20:30:00,0.69442,0.69484,0.69425,0.69431,362700002.0
2005-10-04 20:31:00,0.69433,0.69468,0.6942,0.69428,267300001.0
2005-10-04 20:32:00,0.6943,0.69457,0.69428,0.69454,101500000.0
2005-10-04 20:33:00,0.6946,0.69485,0.69436,0.69485,236099999.0
2005-10-04 20:34:00,0.69479,0.69508,0.6944,0.6945,201999998.0
2005-10-04 20:35:00,0.69447,0.69463,0.69432,0.69436,106400001.0
2005-10-04 20:36:00,0.69447,0.69461,0.69423,0.69423,213299999.0
2005-10-04 20:37:00,0.6944,0.69461,0.69436,0.69455,272999999.0
2005-10-04 20:38:00,0.69458,0.69464,0.69439,0.6945,155700001.0
2005-10-04 20:39:00,0.69466,0.69466,0.69427,0.69438,98600000.0
2005-10-04 20:40:00,0.69429,0.69468,0.69428,0.69441,229399999.0
2005-10-04 20:41:00,0.69444,0.69476,0.69427,0.69455,207799999.0
2005-10-04 20:42:00,0.69451,0.69459,0.69434,0.69435,106100002.0
2005-10-04 20:43:00,0.69438,0.69465,0.69425,0.6944,145299999.0
2005-10-04 20:44:00,0.69423,0.69464,0.69423,0.6946,110600002.0
2005-10-04 20:45:00,0.69454,0.69458,0.69431,0.69444,174199997.0
2005-10-04 20:46:00,0.69448,0.69448,0.69428,0.6943,134699999.0
2005-10-04 20:47:00,0.69452,0.69455,0.69422,0.69428,107800000.0
2005-10-04 20:48:00,0.69435,0.69456,0.69423,0.69453,108300000.0
2005-10-04 20:49:00,0.69449,0.69452,0.69421,0.69435,211400001.0
2005-10-04 20:50:00,0.69451,0.69488,0.69433,0.69448,158300000.0
2005-10-04 20:51:00,0.69446,0.69481,0.69436,0.69457,119300000.0
2005-10-04 20:52:00,0.69451,0.69493,0.69444,0.69466,97500000.0
2005-10-04 20:53:00,0.69476,0.6949,0.69458,0.69487,320500000.0
2005-10-04 20:54:00,0.69475,0.69513,0.6947,0.69509,212700000.0
2005-10-04 20:55:00,0.69463,0.69512,0.69453,0.69498,65200000.0
2005-10-04 20:56:00,0.69492,0.69526,0.69482,0.69517,164899999.0
2005-10-04 20:57:00,0.69499,0.69511,0.69488,0.69488,175899999.0
2005-10-04 20:58:00,0.69537,0.69559,0.6949,0.69522,311399998.0
2005-10-04 20:59:00,0.69537,0.69553,0.69494,0.69528,263900002.0
2005-10-04 21:00:00,0.69538,0.69569,0.69513,0.69532,268500000.0
2005-10-04 21:01:00,0.69508,0.6956,0.69508,0.69527,153599999.0
2005-10-04 21:02:00,0.69545,0.69561,0.69527,0.69547,190099998.0
2005-10-04 21:03:00,0.69546,0.69556,0.69512,0.69545,156699999.0
2005-10-04 21:04:00,0.69517,0.69556,0.69514,0.69543,159200000.0
2005-10-04 21:05:00,0.69545,0.69565,0.69509,0.69541,203500001.0
2005-10-04 21:06:00,0.69538,0.69566,0.69518,0.69545,174099999.0
2005-10-04 21:07:00,0.69542,0.69574,0.69537,0.69539,141100003.0
2005-10-04 21:08:00,0.69534,0.69564,0.69526,0.6956,174500000.0
2005-10-04 21:09:00,0.6957,0.6958,0.69539,0.69562,161700000.0
2005-10-04 21:10:00,0.69567,0.69575,0.69533,0.69533,131300000.0
2005-10-04 21:11:00,0.6953,0.69575,0.69528,0.69566,58300000.0
2005-10-04 21:12:00,0.69555,0.69573,0.69549,0.69571,176700000.0
2005-10-04 21:13:00,0.69573,0.6958,0.69539,0.69573,95999999.0
2005-10-04 21:14:00,0.69567,0.69586,0.69555,0.6957,138200000.0
2005-10-04 21:15:00,0.69585,0.69587,0.69548,0.69571,153700000.0
2005-10-04 21:16:00,0.69572,0.69577,0.69537,0.69548,251399999.0
2005-10-04 21:17:00,0.6955,0.69581,0.69535,0.69552,196899999.0
2005-10-04 21:18:00,0.69547,0.69569,0.69541,0.69556,272300002.0
2005-10-04 21:19:00,0.69555,0.69566,0.69529,0.69533,107199999.0
2005-10-04 21:20:00,0.69568,0.6957,0.69534,0.69538,191700000.0
2005-10-04 21:21:00,0.69554,0.69562,0.69537,0.69549,107700000.0
2005-10-04 21:22:00,0.69554,0.6957,0.69538,0.69542,120900001.0
2005-10-04 21:23:00,0.69549,0.69574,0.69541,0.69555,205999999.0
2005-10-04 21:24:00,0.69568,0.69582,0.69549,0.69562,168800003.0
2005-10-04 21:25:00,0.69552,0.69572,0.69537,0.69537,215100000.0
2005-10-04 21:26:00,0.69559,0.69562,0.69547,0.6955,142399999.0
2005-10-04 21:27:00,0.69548,0.69578,0.69538,0.69548,129200001.0
2005-10-04 21:28:00,0.69562,0.6957,0.6954,0.6954,66100000.0
2005-10-04 21:29:00,0.6954,0.69572,0.6954,0.69554,120200001.0
2005-10-04 21:30:00,0.69566,0.696,0.69542,0.69563,261499998.0
2005-10-04 21:31:00,0.69571,0.6959,0.69548,0.69583,128300000.0
2005-10-04 21:32:00,0.69624,0.69631,0.69574,0.69587,69000000.0
2005-10-04 21:33:00,0.69589,0.6961,0.69582,0.69602,127600000.0
2005-10-04 21:34:00,0.69595,0.69647,0.69587,0.69626,86900000.0
2005-10-04 21:35:00,0.69627,0.69644,0.69587,0.69605,288899999.0
2005-10-04 21:36:00,0.69615,0.6965,0.69598,0.69625,270700000.0
2005-10-04 21:37:00,0.696,0.69637,0.696,0.6962,127900000.0
2005-10-04 21:38:00,0.69621,0.69639,0.69606,0.69637,74099999.0
2005-10-04 21:39:00,0.69615,0.6965,0.69587,0.69587,126499998.0
2005-10-04 21:40:00,0.69631,0.69652,0.69602,0.69639,233299998.0
2005-10-04 21:41:00,0.6961,0.69627,0.69599,0.69614,249900000.0
2005-10-04 21:42:00,0.69616,0.69623,0.69586,0.69613,134800001.0
2005-10-04 21:43:00,0.69594,0.6962,0.69579,0.69608,103999999.0
2005-10-04 21:44:00,0.69605,0.6963,0.69585,0.69585,166700000.0
2005-10-04 21:45:00,0.69611,0.69622,0.69586,0.69605,146600002.0
2005-10-04 21:46:00,0.69598,0.6962,0.69583,0.69608,134100000.0
2005-10-04 21:47:00,0.69607,0.69618,0.69595,0.6961,76899999.0
2005-10-04 21:48:00,0.69602,0.69608,0.69588,0.69588,92900000.0
2005-10-04 21:49:00,0.69599,0.69615,0.69582,0.69593,128000002.0
2005-10-04 21:50:00,0.69595,0.69628,0.69581,0.69605,145800000.0
2005-10-04 21:51:00,0.69601,0.6962,0.6959,0.696,131099999.0
2005-10-04 21:52:00,0.69596,0.69622,0.69582,0.69582,121499999.0
2005-10-04 21:53:00,0.69599,0.6961,0.69583,0.69583,91100000.0
2005-10-04 21:54:00,0.69599,0.6961,0.69589,0.69605,131500000.0
2005-10-04 21:55:00,0.69619,0.69636,0.69584,0.69584,57299999.0
2005-10-04 21:56:00,0.69594,0.69605,0.69576,0.69581,75200000.0
2005-10-04 21:57:00,0.69603,0.6964,0.69576,0.69594,149500000.0
2005-10-04 21:58:00,0.69585,0.69598,0.69584,0.69595,109799999.0
2005-10-04 21:59:00,0.69621,0.6963,0.69601,0.69608,185899997.0
2005-10-04 22:00:00,0.69607,0.69617,0.69597,0.69597,141100000.0
2005-10-04 22:01:00,0.69595,0.69618,0.69588,0.69607,139399999.0
2005-10-04 22:02:00,0.6959,0.69621,0.6959,0.69591,112299999.0
2005-10-04 22:03:00,0.69582,0.69621,0.69582,0.69621,167999999.0
2005-10-04 22:04:00,0.6961,0.69622,0.69597,0.69605,124500000.0
2005-10-04 22:05:00,0.69588,0.69617,0.69586,0.69595,160900000.0
2005-10-04 22:06:00,0.69574,0.69624,0.69574,0.69622,144300000.0
2005-10-04 22:07:00,0.696,0.69614,0.69588,0.69594,120899999.0
2005-10-04 22:08:00,0.69583,0.69623,0.6958,0.69623,41700000.0
2005-10-04 22:09:00,0.69611,0.69636,0.69598,0.69633,44000000.0
2005-10-04 22:10:00,0.69608,0.6963,0.69593,0.69605,118800001.0
2005-10-04 22:11:00,0.69636,0.69636,0.6959,0.69595,147100001.0
2005-10-04 22:12:00,0.69589,0.69618,0.69581,0.69598,145699999.0
2005-10-04 22:13:00,0.69591,0.69594,0.69572,0.69583,134500001.0
2005-10-04 22:14:00,0.69612,0.6963,0.69569,0.69585,182200002.0
2005-10-04 22:15:00,0.69588,0.69613,0.69581,0.69591,185299998.0
2005-10-04 22:16:00,0.69584,0.6963,0.69583,0.69604,116800003.0
2005-10-04 22:17:00,0.69643,0.69645,0.69589,0.6959,162499999.0
2005-10-04 22:18:00,0.69616,0.69616,0.69585,0.69593,137200000.0
2005-10-04 22:19:00,0.696,0.69627,0.69582,0.6961,116500001.0
2005-10-04 22:20:00,0.69614,0.69618,0.69594,0.69594,79800000.0
2005-10-04 22:21:00,0.69583,0.69611,0.69574,0.69592,179100000.0
2005-10-04 22:22:00,0.6961,0.69622,0.69592,0.6962,78000000.0
2005-10-04 22:23:00,0.69598,0.69628,0.69581,0.69592,149000001.0
2005-10-04 22:24:00,0.69575,0.69644,0.69572,0.69603,239499998.0
2005-10-04 22:25:00,0.69602,0.6963,0.69582,0.69596,290600000.0
2005-10-04 22:26:00,0.69593,0.69613,0.6958,0.69586,131299998.0
2005-10-04 22:27:00,0.69588,0.69624,0.69573,0.69599,131500000.0
2005-10-04 22:28:00,0.69597,0.696,0.69587,0.69588,95500000.0
2005-10-04 22:29:00,0.69591,0.6962,0.69582,0.69605,91200002.0
2005-10-04 22:30:00,0.69607,0.69612,0.69585,0.696,228400001.0
2005-10-04 22:31:00,0.69606,0.69607,0.6958,0.6958,91700000.0
2005-10-04 22:32:00,0.69584,0.69599,0.69581,0.69593,104300001.0
2005-10-04 22:33:00,0.69569,0.6961,0.69549,0.69594,156399999.0
2005-10-04 22:34:00,0.69583,0.69601,0.69544,0.69599,134799998.0
2005-10-04 22:35:00,0.69594,0.69613,0.69566,0.69566,158799998.0
2005-10-04 22:36:00,0.69537,0.69595,0.69537,0.6958,101099999.0
2005-10-04 22:37:00,0.69596,0.69627,0.69582,0.69598,160799999.0
2005-10-04 22:38:00,0.69578,0.6962,0.69561,0.6962,88400000.0
2005-10-04 22:39:00,0.69631,0.69631,0.69592,0.69614,122800001.0
2005-10-04 22:40:00,0.69614,0.6962,0.69586,0.69586,79800002.0
2005-10-04 22:41:00,0.69587,0.6963,0.69586,0.69609,96000001.0
2005-10-04 22:42:00,0.69601,0.69619,0.69592,0.69599,198699999.0
2005-10-04 22:43:00,0.69599,0.69628,0.69587,0.69595,162900000.0
2005-10-04 22:44:00,0.69607,0.69631,0.69591,0.69593,183500001.0
2005-10-04 22:45:00,0.69606,0.69617,0.69581,0.69597,195400002.0
2005-10-04 22:46:00,0.696,0.69619,0.69583,0.6959,239300000.0
2005-10-04 22:47:00,0.69602,0.69621,0.69601,0.69618,123099999.0
2005-10-04 22:48:00,0.69613,0.69625,0.69577,0.69591,153499998.0
2005-10-04 22:49:00,0.69596,0.69629,0.69585,0.69615,131799998.0
2005-10-04 22:50:00,0.69604,0.6963,0.69556,0.69585,328599997.0
2005-10-04 22:51:00,0.69594,0.6963,0.6958,0.69596,239099998.0
2005-10-04 22:52:00,0.69593,0.69594,0.69572,0.69586,116399999.0
2005-10-04 22:53:00,0.69583,0.6961,0.69567,0.6961,95600000.0
2005-10-04 22:54:00,0.69617,0.69618,0.6959,0.6959,154499999.0
2005-10-04 22:55:00,0.69583,0.69619,0.69576,0.69582,165600001.0
2005-10-04 22:56:00,0.69603,0.69621,0.69587,0.69591,181300001.0
2005-10-04 22:57:00,0.69595,0.69643,0.69591,0.69593,191199999.0
2005-10-04 22:58:00,0.69586,0.69616,0.69583,0.69587,132599999.0
2005-10-04 22:59:00,0.6957,0.69612,0.6957,0.69573,181500000.0
2005-10-04 23:00:00,0.69579,0.69613,0.69573,0.69602,179000000.0
2005-10-04 23:01:00,0.69602,0.69619,0.69589,0.69592,130800000.0
2005-10-04 23:02:00,0.69591,0.69623,0.69591,0.69616,154599997.0
2005-10-04 23:03:00,0.69595,0.69623,0.69579,0.6959,110299998.0
2005-10-04 23:04:00,0.69587,0.69623,0.69587,0.696,99599999.0
2005-10-04 23:05:00,0.69588,0.69631,0.69582,0.69617,115800002.0
2005-10-04 23:06:00,0.69609,0.69624,0.69594,0.69595,101899999.0
2005-10-04 23:07:00,0.69584,0.69626,0.6958,0.69595,143299999.0
2005-10-04 23:08:00,0.69618,0.69625,0.69574,0.6961,200499999.0
2005-10-04 23:09:00,0.69595,0.69615,0.69581,0.6959,112599998.0
2005-10-04 23:10:00,0.69605,0.69616,0.6958,0.69592,129800000.0
2005-10-04 23:11:00,0.69597,0.69611,0.69587,0.69605,108900000.0
2005-10-04 23:12:00,0.69595,0.69607,0.69594,0.69604,70800000.0
2005-10-04 23:13:00,0.69585,0.69631,0.69576,0.69631,87400001.0
2005-10-04 23:14:00,0.69585,0.69638,0.69582,0.69634,143100000.0
2005-10-04 23:15:00,0.69638,0.69652,0.69606,0.69617,79899999.0
2005-10-04 23:16:00,0.69631,0.69634,0.69598,0.69618,144100000.0
2005-10-04 23:17:00,0.69631,0.6965,0.6961,0.6965,131100000.0
2005-10-04 23:18:00,0.6968,0.69715,0.69675,0.69715,139499998.0
2005-10-04 23:19:00,0.69673,0.69695,0.69637,0.69655,159199999.0
2005-10-04 23:20:00,0.69638,0.69674,0.69631,0.69646,180599999.0
2005-10-04 23:21:00,0.69672,0.69679,0.69652,0.69675,124699999.0
2005-10-04 23:22:00,0.69659,0.69698,0.69648,0.6969,131399998.0
2005-10-04 23:23:00,0.69702,0.69706,0.69665,0.69678,152800000.0
2005-10-04 23:24:00,0.69689,0.69698,0.6966,0.6966,109899997.0
2005-10-04 23:25:00,0.69666,0.697,0.69663,0.69697,144200001.0
2005-10-04 23:26:00,0.69682,0.69685,0.69639,0.69671,225000000.0
2005-10-04 23:27:00,0.69669,0.69671,0.69636,0.69643,143599997.0
2005-10-04 23:28:00,0.69659,0.69681,0.6965,0.69655,154299999.0
2005-10-04 23:29:00,0.69644,0.69714,0.69644,0.69714,96700000.0
2005-10-04 23:30:00,0.69684,0.69694,0.69673,0.69682,105400000.0
2005-10-04 23:31:00,0.69673,0.69711,0.69664,0.69683,88700000.0
2005-10-04 23:32:00,0.69672,0.69683,0.69656,0.69677,86199999.0
2005-10-04 23:33:00,0.69666,0.69686,0.69654,0.6966,100700001.0
2005-10-04 23:34:00,0.69674,0.69686,0.69657,0.69674,75600000.0
2005-10-04 23:35:00,0.69689,0.69689,0.69657,0.69684,80800000.0
2005-10-04 23:36:00,0.69686,0.69692,0.69669,0.69683,132899999.0
2005-10-04 23:37:00,0.6968,0.69693,0.6967,0.69676,129599999.0
2005-10-04 23:38:00,0.69677,0.69701,0.69655,0.69701,129499999.0
2005-10-04 23:39:00,0.69695,0.69711,0.6967,0.6967,162300000.0
2005-10-04 23:40:00,0.69696,0.69696,0.69671,0.69671,74100000.0
2005-10-04 23:41:00,0.69684,0.69699,0.69668,0.69695,63500000.0
2005-10-04 23:42:00,0.6968,0.69691,0.69661,0.69676,59200000.0
2005-10-04 23:43:00,0.69682,0.69706,0.6967,0.69693,120300002.0
2005-10-04 23:44:00,0.69688,0.69704,0.69684,0.69688,152899999.0
2005-10-04 23:45:00,0.6968,0.69696,0.69668,0.69683,92900001.0
2005-10-04 23:46:00,0.69678,0.69699,0.69672,0.69687,205800000.0
2005-10-04 23:47:00,0.69678,0.69694,0.69665,0.69667,118599999.0
2005-10-04 23:48:00,0.69675,0.69684,0.69665,0.6967,101099999.0
2005-10-04 23:49:00,0.69683,0.69699,0.69636,0.6965,211499998.0
2005-10-04 23:50:00,0.69667,0.69673,0.69643,0.69671,107900000.0
2005-10-04 23:51:00,0.69667,0.69676,0.69634,0.69654,103200001.0
2005-10-04 23:52:00,0.69659,0.6968,0.69637,0.69658,107200000.0
2005-10-04 23:53:00,0.6966,0.69662,0.69613,0.69613,94099998.0
2005-10-04 23:54:00,0.69619,0.69657,0.69619,0.6964,109800001.0
2005-10-04 23:55:00,0.69645,0.69666,0.69614,0.69618,174699999.0
2005-10-04 23:56:00,0.69677,0.69677,0.69635,0.69638,115399999.0
2005-10-04 23:57:00,0.69646,0.69676,0.69639,0.69639,105200000.0
2005-10-04 23:58:00,0.69629,0.69681,0.69629,0.69655,87300000.0
2005-10-04 23:59:00,0.69643,0.69666,0.69636,0.69636,164500001.0
2005-10-05 00:00:00,0.69654,0.69656,0.69646,0.69651,121500000.0
2005-10-05 00:01:00,0.69649,0.69653,0.69636,0.69641,84800000.0
2005-10-05 00:02:00,0.69653,0.69659,0.69646,0.6965,121400000.0
2005-10-05 00:03:00,0.69643,0.69698,0.69637,0.69687,109399999.0
2005-10-05 00:04:00,0.69691,0.697,0.69664,0.69688,151100000.0
2005-10-05 00:05:00,0.69668,0.69724,0.69668,0.69708,93299999.0
2005-10-05 00:06:00,0.69678,0.69702,0.69678,0.69692,36300000.0
2005-10-05 00:07:00,0.69674,0.69692,0.69653,0.69692,95200000.0
2005-10-05 00:08:00,0.69694,0.69717,0.69676,0.6969,91599999.0
2005-10-05 00:09:00,0.69686,0.69719,0.69686,0.69702,120400001.0
2005-10-05 00:10:00,0.69688,0.69726,0.69684,0.69726,122700000.0
2005-10-05 00:11:00,0.69696,0.69713,0.69667,0.69695,126999999.0
2005-10-05 00:12:00,0.69697,0.69709,0.69644,0.6967,110700002.0
2005-10-05 00:13:00,0.69684,0.69697,0.69668,0.69675,198800002.0
2005-10-05 00:14:00,0.69668,0.69691,0.69665,0.69682,99599999.0
2005-10-05 00:15:00,0.69695,0.69698,0.69663,0.69665,58800000.0
2005-10-05 00:16:00,0.69678,0.69703,0.69674,0.69703,87499999.0
2005-10-05 00:17:00,0.6971,0.6971,0.69664,0.6967,182400001.0
2005-10-05 00:18:00,0.69667,0.69677,0.69611,0.69611,106900000.0
2005-10-05 00:19:00,0.69628,0.69688,0.69628,0.69682,88500000.0
2005-10-05 00:20:00,0.69687,0.69695,0.69664,0.69688,115100000.0
2005-10-05 00:21:00,0.69673,0.69707,0.69649,0.697,91400001.0
2005-10-05 00:22:00,0.69683,0.69687,0.69659,0.69665,119400003.0
2005-10-05 00:23:00,0.69658,0.6968,0.6965,0.69663,71700000.0
2005-10-05 00:24:00,0.69653,0.69689,0.69642,0.69678,130699998.0
2005-10-05 00:25:00,0.6969,0.69699,0.69681,0.69683,127399998.0
2005-10-05 00:26:00,0.69671,0.6969,0.69671,0.69689,92300000.0
2005-10-05 00:27:00,0.69689,0.69693,0.69674,0.69686,87600000.0
2005-10-05 00:28:00,0.69666,0.69682,0.69649,0.69659,138800000.0
2005-10-05 00:29:00,0.69667,0.69691,0.69651,0.69661,85300000.0
2005-10-05 00:30:00,0.6968,0.69707,0.6968,0.69686,99099999.0
2005-10-05 00:31:00,0.69705,0.69705,0.6968,0.697,128800000.0
2005-10-05 00:32:00,0.69694,0.69694,0.69677,0.6968,117900000.0
2005-10-05 00:33:00,0.6968,0.69702,0.69655,0.69655,170200002.0
2005-10-05 00:34:00,0.69666,0.697,0.69664,0.697,176199999.0
2005-10-05 00:35:00,0.69702,0.6971,0.6965,0.69651,143800003.0
2005-10-05 00:36:00,0.69644,0.69712,0.69644,0.69678,138799997.0
2005-10-05 00:37:00,0.69705,0.69705,0.69642,0.69681,186600001.0
2005-10-05 00:38:00,0.69677,0.69695,0.69674,0.69684,88299999.0
2005-10-05 00:39:00,0.69678,0.69718,0.69666,0.69701,119600000.0
2005-10-05 00:40:00,0.69684,0.69696,0.69665,0.69681,123899998.0
2005-10-05 00:41:00,0.69678,0.69716,0.69664,0.69664,85100001.0
2005-10-05 00:42:00,0.69675,0.69701,0.69655,0.69701,63299999.0
2005-10-05 00:43:00,0.69717,0.69717,0.69675,0.6968,76300000.0
2005-10-05 00:44:00,0.69694,0.69703,0.6968,0.6969,113899999.0
2005-10-05 00:45:00,0.69674,0.69686,0.69663,0.69676,101600003.0
2005-10-05 00:46:00,0.69658,0.69687,0.69656,0.69687,88000001.0
2005-10-05 00:47:00,0.69669,0.69695,0.69658,0.69664,68500000.0
2005-10-05 00:48:00,0.69667,0.69701,0.69667,0.69697,182899998.0
2005-10-05 00:49:00,0.69702,0.69708,0.69663,0.69697,119700001.0
2005-10-05 00:50:00,0.6969,0.6969,0.69638,0.69676,87600001.0
2005-10-05 00:51:00,0.69689,0.69689,0.69654,0.69654,76500000.0
2005-10-05 00:52:00,0.69645,0.69697,0.69645,0.69671,128799997.0
2005-10-05 00:53:00,0.69677,0.69684,0.69647,0.69663,85799999.0
2005-10-05 00:54:00,0.69652,0.69667,0.69637,0.69653,123000001.0
2005-10-05 00:55:00,0.6964,0.69669,0.69633,0.69663,112099999.0
2005-10-05 00:56:00,0.69653,0.69685,0.6965,0.69673,130999998.0
2005-10-05 00:57:00,0.6966,0.69661,0.69646,0.69651,89400000.0
2005-10-05 00:58:00,0.6965,0.69684,0.69643,0.69668,181200000.0
2005-10-05 00:59:00,0.69666,0.69668,0.69647,0.69655,149899998.0
2005-10-05 01:00:00,0.69642,0.6966,0.69632,0.69633,85699999.0
2005-10-05 01:01:00,0.69659,0.69668,0.69646,0.69662,132500000.0
2005-10-05 01:02:00,0.69656,0.69664,0.69638,0.69645,107700001.0
2005-10-05 01:03:00,0.69668,0.69668,0.69641,0.69641,146300002.0
2005-10-05 01:04:00,0.69627,0.69666,0.69627,0.69661,91700001.0
2005-10-05 01:05:00,0.69645,0.69655,0.69626,0.69647,142400001.0
2005-10-05 01:06:00,0.69647,0.69663,0.69641,0.69663,103099999.0
2005-10-05 01:07:00,0.69657,0.69677,0.69643,0.6966,119500001.0
2005-10-05 01:08:00,0.69656,0.69675,0.69649,0.69675,79700002.0
2005-10-05 01:09:00,0.69682,0.69682,0.6965,0.69666,146800002.0
2005-10-05 01:10:00,0.69649,0.69664,0.69642,0.69643,121200001.0
2005-10-05 01:11:00,0.69648,0.69677,0.69648,0.69656,134899999.0
2005-10-05 01:12:00,0.69659,0.69675,0.69643,0.69655,143600000.0
2005-10-05 01:13:00,0.69665,0.69675,0.69651,0.69675,157499999.0
2005-10-05 01:14:00,0.69644,0.69662,0.69623,0.69623,118000000.0
2005-10-05 01:15:00,0.69633,0.69673,0.69621,0.69673,99899999.0
2005-10-05 01:16:00,0.69656,0.6966,0.69635,0.69651,44100000.0
2005-10-05 01:17:00,0.69641,0.69662,0.6963,0.69658,119100002.0
2005-10-05 01:18:00,0.69649,0.69675,0.69628,0.69637,205700001.0
2005-10-05 01:19:00,0.69625,0.69662,0.69625,0.69655,74400000.0
2005-10-05 01:20:00,0.69646,0.69648,0.69631,0.69631,140799998.0
2005-10-05 01:21:00,0.69639,0.69666,0.69639,0.69666,136600001.0
2005-10-05 01:22:00,0.69643,0.69693,0.69635,0.69667,99500000.0
2005-10-05 01:23:00,0.69641,0.69676,0.69637,0.69663,205000002.0
2005-10-05 01:24:00,0.69648,0.69675,0.69635,0.69667,106100001.0
2005-10-05 01:25:00,0.69674,0.6968,0.69653,0.69668,106200001.0
2005-10-05 01:26:00,0.69655,0.69688,0.6964,0.69688,100400001.0
2005-10-05 01:27:00,0.69674,0.69692,0.69637,0.69683,169599999.0
2005-10-05 01:28:00,0.6968,0.6968,0.69634,0.69653,144599997.0
2005-10-05 01:29:00,0.69664,0.69681,0.69648,0.69652,114899999.0
2005-10-05 01:30:00,0.6967,0.69686,0.69661,0.69664,161099999.0
2005-10-05 01:31:00,0.69649,0.69686,0.69648,0.69672,132899999.0
2005-10-05 01:32:00,0.69659,0.69705,0.69659,0.69678,155300000.0
2005-10-05 01:33:00,0.69661,0.69661,0.69632,0.69632,94900001.0
2005-10-05 01:34:00,0.69644,0.69653,0.69634,0.69649,94000000.0
2005-10-05 01:35:00,0.69654,0.69678,0.69635,0.69644,143800000.0
2005-10-05 01:36:00,0.69644,0.69685,0.69637,0.69666,147200001.0
2005-10-05 01:37:00,0.69641,0.69679,0.69633,0.69662,184499999.0
2005-10-05 01:38:00,0.69672,0.69686,0.69642,0.69642,106600000.0
2005-10-05 01:39:00,0.69672,0.69685,0.69636,0.6965,85600001.0
2005-10-05 01:40:00,0.6965,0.69665,0.69639,0.69665,153500000.0
2005-10-05 01:41:00,0.6967,0.69686,0.69655,0.69682,134600000.0
2005-10-05 01:42:00,0.69696,0.69704,0.69664,0.6969,123900000.0
2005-10-05 01:43:00,0.69683,0.69695,0.69683,0.69683,87999999.0
2005-10-05 01:44:00,0.69702,0.69712,0.69681,0.69699,71700000.0
2005-10-05 01:45:00,0.69696,0.69726,0.69681,0.69693,117500002.0
2005-10-05 01:46:00,0.69671,0.69732,0.69662,0.69711,138800003.0
2005-10-05 01:47:00,0.697,0.69718,0.69668,0.69677,116900000.0
2005-10-05 01:48:00,0.69675,0.69705,0.69675,0.69705,106500001.0
2005-10-05 01:49:00,0.69717,0.69727,0.69687,0.69688,155799999.0
2005-10-05 01:50:00,0.69671,0.69708,0.69662,0.69675,173200002.0
2005-10-05 01:51:00,0.69686,0.6972,0.6967,0.6967,157799999.0
2005-10-05 01:52:00,0.69684,0.69707,0.6967,0.6967,109899998.0
2005-10-05 01:53:00,0.69674,0.69699,0.69674,0.69685,85599998.0
2005-10-05 01:54:00,0.6969,0.69707,0.69678,0.69693,86900000.0
2005-10-05 01:55:00,0.69699,0.69717,0.69692,0.69701,186500000.0
2005-10-05 01:56:00,0.69719,0.69734,0.69696,0.69732,129100000.0
2005-10-05 01:57:00,0.69717,0.69737,0.69698,0.69706,108100000.0
2005-10-05 01:58:00,0.69709,0.69745,0.69702,0.69728,112400001.0
2005-10-05 01:59:00,0.69727,0.69746,0.69708,0.69743,99799999.0
2005-10-05 02:00:00,0.69726,0.69768,0.69721,0.69757,100900001.0
2005-10-05 02:01:00,0.69735,0.69778,0.69735,0.69769,81799999.0
2005-10-05 02:02:00,0.69771,0.69781,0.69731,0.69758,128399998.0
2005-10-05 02:03:00,0.69784,0.69794,0.69747,0.69768,202099998.0
2005-10-05 02:04:00,0.69781,0.69801,0.6976,0.69775,113199999.0
2005-10-05 02:05:00,0.69765,0.69834,0.69764,0.69816,140500000.0
2005-10-05 02:06:00,0.6983,0.69852,0.69806,0.69849,141900001.0
2005-10-05 02:07:00,0.69838,0.69857,0.69818,0.69823,77600000.0
2005-10-05 02:08:00,0.6982,0.69844,0.69791,0.69822,102799999.0
2005-10-05 02:09:00,0.69834,0.69843,0.69799,0.69813,93300000.0
2005-10-05 02:10:00,0.69808,0.69844,0.69796,0.69843,125599998.0
2005-10-05 02:11:00,0.69798,0.69823,0.69785,0.69804,128099999.0
2005-10-05 02:12:00,0.698,0.69847,0.69783,0.69828,133499999.0
2005-10-05 02:13:00,0.69843,0.69858,0.69819,0.69849,134600002.0
2005-10-05 02:14:00,0.69852,0.69852,0.69786,0.69806,126200003.0
2005-10-05 02:15:00,0.69785,0.69821,0.69763,0.69795,66200000.0
2005-10-05 02:16:00,0.69775,0.69783,0.6974,0.69746,111200000.0
2005-10-05 02:17:00,0.69748,0.69766,0.69707,0.69745,138200000.0
2005-10-05 02:18:00,0.69736,0.69752,0.69725,0.69725,95000000.0
2005-10-05 02:19:00,0.69735,0.69742,0.69703,0.69742,191100000.0
2005-10-05 02:20:00,0.69724,0.69739,0.69702,0.69706,135300000.0
2005-10-05 02:21:00,0.69684,0.69718,0.6967,0.69686,126199999.0
2005-10-05 02:22:00,0.69709,0.69725,0.69662,0.69702,96000001.0
2005-10-05 02:23:00,0.69689,0.69748,0.69689,0.69741,76200000.0
2005-10-05 02:24:00,0.6972,0.6976,0.69706,0.69735,126700000.0
2005-10-05 02:25:00,0.69737,0.69747,0.69709,0.69735,105099999.0
2005-10-05 02:26:00,0.6975,0.69753,0.69698,0.69716,102100000.0
2005-10-05 02:27:00,0.69715,0.69754,0.69701,0.69732,85999998.0
2005-10-05 02:28:00,0.69732,0.69743,0.69689,0.69703,127000001.0
2005-10-05 02:29:00,0.69705,0.69734,0.69686,0.69698,128199999.0
2005-10-05 02:30:00,0.69698,0.69715,0.69686,0.69703,67800000.0
2005-10-05 02:31:00,0.69685,0.69707,0.69675,0.69701,109299997.0
2005-10-05 02:32:00,0.69663,0.69702,0.69654,0.6968,79000000.0
2005-10-05 02:33:00,0.69653,0.69703,0.69651,0.69703,93700002.0
2005-10-05 02:34:00,0.6968,0.69709,0.69639,0.6965,90299999.0
2005-10-05 02:35:00,0.69641,0.69692,0.69641,0.69667,135400000.0
2005-10-05 02:36:00,0.69664,0.69674,0.69633,0.69644,117500000.0
2005-10-05 02:37:00,0.69657,0.6967,0.69628,0.69637,134000002.0
2005-10-05 02:38:00,0.69691,0.69703,0.69651,0.69655,126000001.0
2005-10-05 02:39:00,0.69694,0.69702,0.69668,0.69679,64200000.0
2005-10-05 02:40:00,0.6969,0.6969,0.69615,0.6964,191899999.0
2005-10-05 02:41:00,0.69659,0.69668,0.69616,0.69622,115499998.0
2005-10-05 02:42:00,0.6964,0.69659,0.69621,0.69643,91799997.0
2005-10-05 02:43:00,0.69647,0.69647,0.6959,0.69624,90100001.0
2005-10-05 02:44:00,0.6964,0.6964,0.696,0.69604,166700000.0
2005-10-05 02:45:00,0.69595,0.69628,0.69593,0.69593,79000000.0
2005-10-05 02:46:00,0.69577,0.69626,0.69577,0.69605,101200000.0
2005-10-05 02:47:00,0.69608,0.69639,0.69594,0.69638,84600000.0
2005-10-05 02:48:00,0.69607,0.69624,0.6959,0.6959,128199999.0
2005-10-05 02:49:00,0.69588,0.69642,0.69588,0.69619,142299998.0
2005-10-05 02:50:00,0.69597,0.69622,0.69585,0.69605,99700000.0
2005-10-05 02:51:00,0.69578,0.69589,0.69517,0.69552,106800000.0
2005-10-05 02:52:00,0.69565,0.69591,0.69553,0.69583,111699999.0
2005-10-05 02:53:00,0.69584,0.69608,0.69572,0.69572,140799996.0
2005-10-05 02:54:00,0.69559,0.69615,0.69559,0.69598,104500000.0
2005-10-05 02:55:00,0.69614,0.69617,0.69562,0.69562,67600000.0
2005-10-05 02:56:00,0.69557,0.69574,0.69517,0.69517,85900000.0
2005-10-05 02:57:00,0.69536,0.69536,0.695,0.69503,53400000.0
2005-10-05 02:58:00,0.69504,0.69514,0.69485,0.69491,59100000.0
2005-10-05 02:59:00,0.69495,0.69557,0.69495,0.69532,174299996.0
2005-10-05 03:00:00,0.69507,0.69533,0.69482,0.69482,134999999.0
2005-10-05 03:01:00,0.69521,0.6953,0.69481,0.69496,136599999.0
2005-10-05 03:02:00,0.69483,0.69557,0.69478,0.69527,114800002.0
2005-10-05 03:03:00,0.69576,0.69576,0.69512,0.69537,129600001.0
2005-10-05 03:04:00,0.69506,0.69562,0.69506,0.69542,135400000.0
2005-10-05 03:05:00,0.69547,0.69547,0.69501,0.69527,186800002.0
2005-10-05 03:06:00,0.69499,0.69515,0.69477,0.69512,88299999.0
2005-10-05 03:07:00,0.69497,0.69525,0.69452,0.69488,138799998.0
2005-10-05 03:08:00,0.69503,0.69532,0.69469,0.69469,157799999.0
2005-10-05 03:09:00,0.69493,0.69516,0.69477,0.69477,122300002.0
2005-10-05 03:10:00,0.6952,0.69536,0.69499,0.69532,158700003.0
2005-10-05 03:11:00,0.69481,0.6951,0.6948,0.69484,128800001.0
2005-10-05 03:12:00,0.69478,0.69555,0.69472,0.69555,99400000.0
2005-10-05 03:13:00,0.69532,0.69537,0.69485,0.69508,73299999.0
2005-10-05 03:14:00,0.69487,0.69523,0.69474,0.69488,144000000.0
2005-10-05 03:15:00,0.69488,0.69528,0.69471,0.69528,98699999.0
2005-10-05 03:16:00,0.69493,0.69529,0.69475,0.69508,144200001.0
2005-10-05 03:17:00,0.69481,0.69487,0.69464,0.69464,149200003.0
2005-10-05 03:18:00,0.69481,0.69496,0.69472,0.69475,161799999.0
2005-10-05 03:19:00,0.69473,0.69505,0.69453,0.69472,74400000.0
2005-10-05 03:20:00,0.69497,0.69517,0.69486,0.69517,123299999.0
2005-10-05 03:21:00,0.69496,0.69535,0.69496,0.69519,117599999.0
2005-10-05 03:22:00,0.69478,0.69548,0.69474,0.69522,119999999.0
2005-10-05 03:23:00,0.69562,0.69563,0.69518,0.69519,76699999.0
2005-10-05 03:24:00,0.69524,0.69554,0.69499,0.69518,126099999.0
2005-10-05 03:25:00,0.69523,0.69539,0.6951,0.69528,105100001.0
2005-10-05 03:26:00,0.69526,0.6954,0.69515,0.69515,144100001.0
2005-10-05 03:27:00,0.69537,0.6954,0.69501,0.69513,99600001.0
2005-10-05 03:28:00,0.69548,0.69555,0.69513,0.69526,92600001.0
2005-10-05 03:29:00,0.69547,0.69565,0.6951,0.69535,105200000.0
2005-10-05 03:30:00,0.69545,0.69568,0.69536,0.69545,84500000.0
2005-10-05 03:31:00,0.6957,0.69588,0.69541,0.69552,100300000.0
2005-10-05 03:32:00,0.69558,0.69584,0.69545,0.69573,92600002.0
2005-10-05 03:33:00,0.69574,0.69583,0.69506,0.69506,76999999.0
2005-10-05 03:34:00,0.69501,0.69566,0.69492,0.69566,87400000.0
2005-10-05 03:35:00,0.6955,0.69573,0.69513,0.69542,97899999.0
2005-10-05 03:36:00,0.69536,0.69553,0.69504,0.69515,154199999.0
2005-10-05 03:37:00,0.69516,0.69544,0.69503,0.69518,224400001.0
2005-10-05 03:38:00,0.69529,0.69548,0.69495,0.69511,112099999.0
2005-10-05 03:39:00,0.6951,0.69553,0.6951,0.69528,131199996.0
2005-10-05 03:40:00,0.69535,0.69552,0.69507,0.69513,68300000.0
2005-10-05 03:41:00,0.69523,0.69548,0.69511,0.69532,142699999.0
2005-10-05 03:42:00,0.69511,0.69529,0.695,0.69529,102000001.0
2005-10-05 03:43:00,0.69503,0.6953,0.69496,0.69508,87099999.0
2005-10-05 03:44:00,0.6949,0.69536,0.69486,0.69507,88599999.0
2005-10-05 03:45:00,0.69534,0.6956,0.69515,0.69515,96700000.0
2005-10-05 03:46:00,0.6955,0.69552,0.69491,0.69517,204199998.0
2005-10-05 03:47:00,0.695,0.69551,0.69497,0.69551,86799999.0
2005-10-05 03:48:00,0.6957,0.69574,0.69513,0.69549,211200001.0
2005-10-05 03:49:00,0.69553,0.69563,0.6953,0.69544,98700002.0
2005-10-05 03:50:00,0.69533,0.69586,0.69533,0.69565,125699999.0
2005-10-05 03:51:00,0.69573,0.69586,0.69554,0.69565,92299999.0
2005-10-05 03:52:00,0.69571,0.69578,0.69537,0.69565,87600000.0
2005-10-05 03:53:00,0.69558,0.69587,0.69544,0.69557,107800000.0
2005-10-05 03:54:00,0.69522,0.69558,0.69519,0.69558,99099999.0
2005-10-05 03:55:00,0.69516,0.69573,0.69509,0.69558,160900000.0
2005-10-05 03:56:00,0.6955,0.69572,0.69543,0.69556,119700000.0
2005-10-05 03:57:00,0.69552,0.69579,0.69542,0.69565,109900000.0
2005-10-05 03:58:00,0.69559,0.69584,0.69556,0.69584,196200000.0
2005-10-05 03:59:00,0.69577,0.69587,0.69566,0.69577,98799998.0
2005-10-05 04:00:00,0.69571,0.69587,0.69566,0.69582,133500003.0
2005-10-05 04:01:00,0.69584,0.69606,0.69575,0.69597,125900000.0
2005-10-05 04:02:00,0.69557,0.69597,0.69557,0.69583,146000001.0
2005-10-05 04:03:00,0.69581,0.69605,0.69564,0.6958,171500000.0
2005-10-05 04:04:00,0.69583,0.69595,0.69572,0.69576,118899997.0
2005-10-05 04:05:00,0.69581,0.69609,0.69573,0.69579,128499999.0
2005-10-05 04:06:00,0.69615,0.69615,0.69556,0.69588,183399999.0
2005-10-05 04:07:00,0.6955,0.69605,0.69547,0.69563,124000002.0
2005-10-05 04:08:00,0.6957,0.69593,0.69551,0.69589,61300000.0
2005-10-05 04:09:00,0.69598,0.69598,0.69565,0.69589,100299999.0
2005-10-05 04:10:00,0.69595,0.69606,0.69574,0.69602,94999998.0
2005-10-05 04:11:00,0.69575,0.696,0.69559,0.6959,152900002.0
2005-10-05 04:12:00,0.6957,0.69587,0.69539,0.69569,74000000.0
2005-10-05 04:13:00,0.69558,0.6959,0.69552,0.69556,102200000.0
2005-10-05 04:14:00,0.69554,0.69567,0.69539,0.69558,152299998.0
2005-10-05 04:15:00,0.6957,0.6958,0.69549,0.69549,148900000.0
2005-10-05 04:16:00,0.69552,0.69562,0.69538,0.69551,92599998.0
2005-10-05 04:17:00,0.6954,0.69572,0.69531,0.69544,134700001.0
2005-10-05 04:18:00,0.69548,0.69579,0.69539,0.69539,150199997.0
2005-10-05 04:19:00,0.6954,0.69573,0.6954,0.69573,72100000.0
2005-10-05 04:20:00,0.69563,0.6958,0.69549,0.69567,103799999.0
2005-10-05 04:21:00,0.69585,0.69593,0.6954,0.6954,100499999.0
2005-10-05 04:22:00,0.69547,0.6958,0.69547,0.6958,137900000.0
2005-10-05 04:23:00,0.69576,0.69576,0.6954,0.69542,90200000.0
2005-10-05 04:24:00,0.69536,0.69559,0.69532,0.69542,111399998.0
2005-10-05 04:25:00,0.69555,0.69569,0.69536,0.69547,161699997.0
2005-10-05 04:26:00,0.69536,0.69567,0.69533,0.69546,63800000.0
2005-10-05 04:27:00,0.69537,0.69565,0.6953,0.69548,99300001.0
2005-10-05 04:28:00,0.69531,0.69574,0.69531,0.69565,108399999.0
2005-10-05 04:29:00,0.69556,0.6958,0.69545,0.69549,169399997.0
2005-10-05 04:30:00,0.69549,0.69564,0.69537,0.69548,105200001.0
2005-10-05 04:31:00,0.69525,0.69559,0.69504,0.69504,80100000.0
2005-10-05 04:32:00,0.69517,0.69539,0.69491,0.69492,104300000.0
2005-10-05 04:33:00,0.69483,0.69533,0.69482,0.69533,111600001.0
2005-10-05 04:34:00,0.69495,0.69532,0.69477,0.69532,134300002.0
2005-10-05 04:35:00,0.69529,0.69544,0.69489,0.69509,71400000.0
2005-10-05 04:36:00,0.69485,0.695,0.69483,0.695,116800003.0
2005-10-05 04:37:00,0.69517,0.69538,0.69488,0.69497,166399998.0
2005-10-05 04:38:00,0.69485,0.69513,0.69476,0.69506,89300000.0
2005-10-05 04:39:00,0.69508,0.69535,0.695,0.6951,70600002.0
2005-10-05 04:40:00,0.69506,0.69534,0.69495,0.69505,139100001.0
2005-10-05 04:41:00,0.69522,0.69535,0.69489,0.69511,175599996.0
2005-10-05 04:42:00,0.69542,0.69548,0.69483,0.69488,138300001.0
2005-10-05 04:43:00,0.69495,0.69517,0.69486,0.69486,76600001.0
2005-10-05 04:44:00,0.69475,0.6951,0.69475,0.69485,98900000.0
2005-10-05 04:45:00,0.69493,0.69505,0.69481,0.69492,85500000.0
2005-10-05 04:46:00,0.695,0.69529,0.69494,0.69504,166900002.0
2005-10-05 04:47:00,0.69502,0.69502,0.69476,0.69489,136799998.0
2005-10-05 04:48:00,0.69506,0.69526,0.69482,0.695,106799999.0
2005-10-05 04:49:00,0.69505,0.69516,0.69485,0.69485,112900000.0
2005-10-05 04:50:00,0.69507,0.69526,0.69487,0.69487,118599999.0
2005-10-05 04:51:00,0.69532,0.69539,0.695,0.69527,97500000.0
2005-10-05 04:52:00,0.6953,0.6953,0.6949,0.6949,118100002.0
2005-10-05 04:53:00,0.69487,0.69539,0.69487,0.69518,78199999.0
2005-10-05 04:54:00,0.695,0.69547,0.69492,0.69529,129300000.0
2005-10-05 04:55:00,0.69512,0.6953,0.69507,0.69525,103900000.0
2005-10-05 04:56:00,0.69513,0.69543,0.69501,0.69528,169400001.0
2005-10-05 04:57:00,0.69533,0.69552,0.69509,0.69537,78400000.0
2005-10-05 04:58:00,0.69557,0.69557,0.69521,0.6953,110200000.0
2005-10-05 04:59:00,0.69531,0.69537,0.69511,0.69519,93400001.0
2005-10-05 05:00:00,0.6952,0.69526,0.69514,0.69514,84599999.0
2005-10-05 05:01:00,0.69506,0.69532,0.69496,0.6951,147300002.0
2005-10-05 05:02:00,0.69521,0.69522,0.69508,0.69509,105499997.0
2005-10-05 05:03:00,0.69523,0.69531,0.69513,0.69513,74100001.0
2005-10-05 05:04:00,0.69515,0.69552,0.69474,0.69505,174700002.0
2005-10-05 05:05:00,0.69514,0.69544,0.6951,0.69533,160099999.0
2005-10-05 05:06:00,0.69542,0.69542,0.69503,0.69519,103499998.0
2005-10-05 05:07:00,0.69517,0.6953,0.69514,0.69514,128700004.0
2005-10-05 05:08:00,0.69509,0.6955,0.69493,0.69527,140700001.0
2005-10-05 05:09:00,0.69521,0.69534,0.69513,0.69518,66000000.0
2005-10-05 05:10:00,0.69521,0.69543,0.69489,0.69492,103799999.0
2005-10-05 05:11:00,0.69506,0.69531,0.69484,0.69512,113800000.0
2005-10-05 05:12:00,0.6953,0.69537,0.69507,0.69537,87500000.0
2005-10-05 05:13:00,0.69521,0.69547,0.6951,0.69535,87899998.0
2005-10-05 05:14:00,0.69512,0.69524,0.69506,0.69518,89900001.0
2005-10-05 05:15:00,0.69526,0.6953,0.6951,0.69528,79600000.0
2005-10-05 05:16:00,0.69527,0.69551,0.69519,0.69525,130700000.0
2005-10-05 05:17:00,0.69514,0.69548,0.69505,0.69522,118300002.0
2005-10-05 05:18:00,0.69511,0.69533,0.69485,0.69485,106900000.0
2005-10-05 05:19:00,0.69508,0.69539,0.69508,0.69528,95499999.0
2005-10-05 05:20:00,0.69521,0.69546,0.69508,0.69516,140500000.0
2005-10-05 05:21:00,0.69542,0.69551,0.69511,0.69528,132700000.0
2005-10-05 05:22:00,0.69542,0.69559,0.69528,0.69554,156500003.0
2005-10-05 05:23:00,0.69535,0.69563,0.69535,0.69553,77199999.0
2005-10-05 05:24:00,0.69564,0.69565,0.69533,0.69545,152200000.0
2005-10-05 05:25:00,0.69567,0.69581,0.69501,0.69535,189899999.0
2005-10-05 05:26:00,0.69518,0.69562,0.69505,0.6955,87199999.0
2005-10-05 05:27:00,0.69537,0.6956,0.69529,0.6956,112700002.0
2005-10-05 05:28:00,0.69568,0.69568,0.69534,0.69546,101699999.0
2005-10-05 05:29:00,0.69559,0.69581,0.69545,0.69554,63900000.0
2005-10-05 05:30:00,0.69551,0.69571,0.69551,0.69554,98700002.0
2005-10-05 05:31:00,0.69546,0.69566,0.69538,0.6955,122300001.0
2005-10-05 05:32:00,0.69554,0.69572,0.69538,0.69546,128999999.0
2005-10-05 05:33:00,0.69555,0.69563,0.69545,0.6955,141000000.0
2005-10-05 05:34:00,0.69547,0.69576,0.69533,0.69559,73700001.0
2005-10-05 05:35:00,0.69546,0.69567,0.69532,0.69557,138000000.0
2005-10-05 05:36:00,0.69553,0.69558,0.69528,0.69553,115799997.0
2005-10-05 05:37:00,0.69562,0.69569,0.69521,0.69531,88200000.0
2005-10-05 05:38:00,0.69553,0.69553,0.69517,0.69539,129499999.0
2005-10-05 05:39:00,0.69541,0.69543,0.69525,0.69541,115999999.0
2005-10-05 05:40:00,0.69533,0.69554,0.69509,0.69543,102199999.0
2005-10-05 05:41:00,0.69491,0.69552,0.69482,0.6953,98200000.0
2005-10-05 05:42:00,0.6952,0.69529,0.69504,0.69522,96199999.0
2005-10-05 05:43:00,0.69521,0.69552,0.69507,0.69552,149699999.0
2005-10-05 05:44:00,0.69508,0.69552,0.69502,0.69518,84700000.0
2005-10-05 05:45:00,0.6954,0.69548,0.69488,0.69505,74000000.0
2005-10-05 05:46:00,0.69518,0.69549,0.69495,0.69524,176699999.0
2005-10-05 05:47:00,0.69534,0.69534,0.69476,0.69476,63399999.0
2005-10-05 05:48:00,0.6949,0.69536,0.69488,0.69536,65300000.0
2005-10-05 05:49:00,0.69515,0.69528,0.69504,0.69519,94000000.0
2005-10-05 05:50:00,0.69524,0.69548,0.69512,0.69529,195200002.0
2005-10-05 05:51:00,0.69538,0.69538,0.69495,0.69495,108000000.0
2005-10-05 05:52:00,0.69512,0.69533,0.69487,0.69487,83299999.0
2005-10-05 05:53:00,0.69501,0.69519,0.6949,0.6949,107799999.0
2005-10-05 05:54:00,0.69471,0.69519,0.69461,0.69487,124300000.0
2005-10-05 05:55:00,0.69487,0.69497,0.69444,0.69456,97699999.0
2005-10-05 05:56:00,0.69474,0.69482,0.69452,0.69456,68699999.0
2005-10-05 05:57:00,0.69443,0.69525,0.69434,0.69493,130499999.0
2005-10-05 05:58:00,0.6945,0.69479,0.69441,0.69448,103800000.0
2005-10-05 05:59:00,0.69445,0.69482,0.69445,0.69461,91399999.0
2005-10-05 06:00:00,0.69457,0.69477,0.69457,0.69469,79700000.0
2005-10-05 06:01:00,0.69484,0.69486,0.69445,0.69468,88800001.0
2005-10-05 06:02:00,0.69469,0.69482,0.69453,0.69465,92300001.0
2005-10-05 06:03:00,0.69464,0.69493,0.69454,0.69489,93199998.0
2005-10-05 06:04:00,0.69461,0.69482,0.69443,0.69447,83900001.0
2005-10-05 06:05:00,0.6947,0.69488,0.69466,0.69481,144200000.0
2005-10-05 06:06:00,0.69469,0.69469,0.69453,0.69465,83699999.0
2005-10-05 06:07:00,0.6946,0.69511,0.6946,0.69486,137799999.0
2005-10-05 06:08:00,0.69492,0.69515,0.69492,0.69507,135399999.0
2005-10-05 06:09:00,0.69501,0.69501,0.69459,0.69476,111599999.0
2005-10-05 06:10:00,0.69474,0.69483,0.69465,0.69472,75599999.0
2005-10-05 06:11:00,0.69473,0.6951,0.69465,0.6951,148200005.0
2005-10-05 06:12:00,0.69496,0.69516,0.69475,0.69506,86000000.0
2005-10-05 06:13:00,0.69507,0.69514,0.69465,0.69468,95599999.0
2005-10-05 06:14:00,0.69497,0.69521,0.69459,0.69493,74100000.0
2005-10-05 06:15:00,0.6949,0.69498,0.69472,0.69481,87900000.0
2005-10-05 06:16:00,0.69501,0.69507,0.69484,0.69495,109299999.0
2005-10-05 06:17:00,0.69494,0.69513,0.69471,0.6948,99699999.0
2005-10-05 06:18:00,0.69481,0.69511,0.6947,0.69481,110599999.0
2005-10-05 06:19:00,0.69492,0.69513,0.69479,0.69494,156299999.0
2005-10-05 06:20:00,0.69484,0.69505,0.69474,0.69505,106000000.0
2005-10-05 06:21:00,0.69518,0.69546,0.69505,0.69523,150000001.0
2005-10-05 06:22:00,0.69503,0.69537,0.695,0.69521,57799999.0
2005-10-05 06:23:00,0.69531,0.69557,0.69496,0.69513,94100001.0
2005-10-05 06:24:00,0.69521,0.69577,0.69516,0.69565,120800000.0
2005-10-05 06:25:00,0.695,0.69567,0.695,0.69542,117200001.0
2005-10-05 06:26:00,0.69531,0.69546,0.69507,0.69533,80400000.0
2005-10-05 06:27:00,0.69531,0.69531,0.69484,0.695,168700004.0
2005-10-05 06:28:00,0.6952,0.69536,0.69482,0.69491,119499998.0
2005-10-05 06:29:00,0.69499,0.69524,0.69484,0.69486,107900000.0
2005-10-05 06:30:00,0.69499,0.69514,0.6949,0.69508,148200000.0
2005-10-05 06:31:00,0.6951,0.69537,0.69501,0.69525,148399998.0
2005-10-05 06:32:00,0.69515,0.69545,0.69503,0.69527,128500003.0
2005-10-05 06:33:00,0.69497,0.69561,0.69497,0.69538,142000000.0
2005-10-05 06:34:00,0.69512,0.69545,0.69505,0.69523,109000001.0
2005-10-05 06:35:00,0.69508,0.69527,0.69494,0.69505,88500000.0
2005-10-05 06:36:00,0.69502,0.69531,0.69502,0.69516,97100000.0
2005-10-05 06:37:00,0.69504,0.69529,0.69496,0.69529,106600000.0
2005-10-05 06:38:00,0.69511,0.69523,0.69502,0.69508,113499999.0
2005-10-05 06:39:00,0.6952,0.6952,0.69486,0.69492,127200001.0
2005-10-05 06:40:00,0.69524,0.69531,0.69498,0.69524,119000000.0
2005-10-05 06:41:00,0.69511,0.69535,0.69501,0.69523,79000000.0
2005-10-05 06:42:00,0.69501,0.69544,0.69487,0.69522,114700000.0
2005-10-05 06:43:00,0.69508,0.69539,0.69505,0.69536,129899998.0
2005-10-05 06:44:00,0.69525,0.69543,0.69493,0.69517,122100000.0
2005-10-05 06:45:00,0.69515,0.69524,0.69508,0.69513,64699999.0
2005-10-05 06:46:00,0.69512,0.69527,0.69498,0.69527,90899999.0
2005-10-05 06:47:00,0.69518,0.69552,0.69514,0.69527,135200000.0
2005-10-05 06:48:00,0.69521,0.69546,0.69508,0.69534,119700000.0
2005-10-05 06:49:00,0.69531,0.69547,0.69494,0.69495,169699997.0
2005-10-05 06:50:00,0.6949,0.69525,0.69481,0.69524,90299999.0
2005-10-05 06:51:00,0.69508,0.69543,0.69494,0.69527,138800002.0
2005-10-05 06:52:00,0.69533,0.69543,0.6949,0.69526,166099997.0
2005-10-05 06:53:00,0.69524,0.69527,0.69486,0.69509,83600000.0
2005-10-05 06:54:00,0.69515,0.69522,0.69495,0.69512,116499998.0
2005-10-05 06:55:00,0.69524,0.69529,0.69492,0.69505,145599998.0
2005-10-05 06:56:00,0.69505,0.69514,0.6949,0.69492,126900001.0
2005-10-05 06:57:00,0.69469,0.69523,0.69469,0.69517,68500000.0
2005-10-05 06:58:00,0.69507,0.6953,0.69493,0.69493,147399997.0
2005-10-05 06:59:00,0.69489,0.69528,0.69479,0.69509,107100001.0
2005-10-05 07:00:00,0.69496,0.69548,0.69489,0.6952,148700002.0
2005-10-05 07:01:00,0.69513,0.69545,0.69487,0.69545,62500000.0
2005-10-05 07:02:00,0.69557,0.6956,0.69515,0.69551,110900001.0
2005-10-05 07:03:00,0.6956,0.69576,0.69542,0.69576,106900001.0
2005-10-05 07:04:00,0.69572,0.69576,0.69532,0.6954,57499999.0
2005-10-05 07:05:00,0.69571,0.69585,0.69533,0.69555,70000000.0
2005-10-05 07:06:00,0.69569,0.69569,0.69522,0.69539,101100000.0
2005-10-05 07:07:00,0.69519,0.6956,0.69505,0.69551,135299999.0
2005-10-05 07:08:00,0.69524,0.69553,0.69502,0.69528,137099999.0
2005-10-05 07:09:00,0.69516,0.69557,0.69515,0.69548,117099999.0
2005-10-05 07:10:00,0.6954,0.6954,0.69503,0.69525,122399998.0
2005-10-05 07:11:00,0.69521,0.69533,0.69487,0.69529,87500000.0
2005-10-05 07:12:00,0.69525,0.69561,0.69511,0.69543,144200004.0
2005-10-05 07:13:00,0.69558,0.69563,0.69544,0.69558,91500000.0
2005-10-05 07:14:00,0.69552,0.69554,0.69528,0.69542,94200001.0
2005-10-05 07:15:00,0.69524,0.69548,0.69524,0.6954,69699999.0
2005-10-05 07:16:00,0.6954,0.69549,0.69519,0.69519,130199998.0
2005-10-05 07:17:00,0.69514,0.69539,0.69513,0.69531,127100002.0
2005-10-05 07:18:00,0.69534,0.6956,0.69499,0.69547,221599997.0
2005-10-05 07:19:00,0.69518,0.69538,0.69501,0.69534,162899999.0
2005-10-05 07:20:00,0.69505,0.69538,0.69505,0.69518,97100000.0
2005-10-05 07:21:00,0.69513,0.6954,0.69502,0.69526,72200000.0
2005-10-05 07:22:00,0.69511,0.69541,0.69511,0.69512,96999997.0
2005-10-05 07:23:00,0.69524,0.69546,0.6949,0.69515,160500001.0
2005-10-05 07:24:00,0.69526,0.69531,0.69464,0.69464,91299999.0
2005-10-05 07:25:00,0.69488,0.69535,0.69488,0.69503,141200000.0
2005-10-05 07:26:00,0.69516,0.69541,0.695,0.69515,195299999.0
2005-10-05 07:27:00,0.69504,0.69534,0.69503,0.69522,94200000.0
2005-10-05 07:28:00,0.69517,0.69531,0.69503,0.69515,160399998.0
2005-10-05 07:29:00,0.69524,0.69563,0.69506,0.69506,173600000.0
2005-10-05 07:30:00,0.69519,0.69552,0.69519,0.69538,47700000.0
2005-10-05 07:31:00,0.69535,0.69546,0.69519,0.6953,86299998.0
2005-10-05 07:32:00,0.69519,0.6956,0.69514,0.69525,117699998.0
2005-10-05 07:33:00,0.69521,0.69549,0.69512,0.69546,113900000.0
2005-10-05 07:34:00,0.69511,0.69547,0.69511,0.69537,97000000.0
2005-10-05 07:35:00,0.69538,0.69553,0.69528,0.69528,82200000.0
2005-10-05 07:36:00,0.69515,0.69542,0.6951,0.69537,79800000.0
2005-10-05 07:37:00,0.69528,0.69533,0.6951,0.69527,135900000.0
2005-10-05 07:38:00,0.6954,0.69545,0.69522,0.69543,126899999.0
2005-10-05 07:39:00,0.69551,0.69551,0.69529,0.69537,128899999.0
2005-10-05 07:40:00,0.69552,0.69552,0.69512,0.69542,125700000.0
2005-10-05 07:41:00,0.69511,0.69547,0.69504,0.69538,81200000.0
2005-10-05 07:42:00,0.69529,0.69558,0.69519,0.69553,119499998.0
2005-10-05 07:43:00,0.69556,0.69563,0.69518,0.6953,166599998.0
2005-10-05 07:44:00,0.69549,0.69563,0.6953,0.69542,130100001.0
2005-10-05 07:45:00,0.69534,0.69575,0.69523,0.69531,120300000.0
2005-10-05 07:46:00,0.69529,0.69562,0.69528,0.69543,123900001.0
2005-10-05 07:47:00,0.69562,0.69583,0.69533,0.69582,149700000.0
2005-10-05 07:48:00,0.69555,0.69576,0.69535,0.69565,112700000.0
2005-10-05 07:49:00,0.69549,0.69577,0.69534,0.69577,147200002.0
2005-10-05 07:50:00,0.69584,0.69605,0.69556,0.69584,125199999.0
2005-10-05 07:51:00,0.69625,0.69635,0.6957,0.69578,164000003.0
2005-10-05 07:52:00,0.69636,0.69636,0.69578,0.69595,93500000.0
2005-10-05 07:53:00,0.69596,0.69616,0.69581,0.69595,104399999.0
2005-10-05 07:54:00,0.69584,0.69606,0.69568,0.69588,106000001.0
2005-10-05 07:55:00,0.6958,0.69601,0.69565,0.69587,94100000.0
2005-10-05 07:56:00,0.69599,0.69609,0.6957,0.69595,124899998.0
2005-10-05 07:57:00,0.69609,0.69609,0.69545,0.69563,100299998.0
2005-10-05 07:58:00,0.6955,0.69592,0.69546,0.6957,79900001.0
2005-10-05 07:59:00,0.69597,0.69597,0.69547,0.69563,95900000.0
2005-10-05 08:00:00,0.69552,0.69578,0.6954,0.69541,176999999.0
2005-10-05 08:01:00,0.69533,0.6958,0.6951,0.69556,109599999.0
2005-10-05 08:02:00,0.6957,0.69585,0.69543,0.69551,97800000.0
2005-10-05 08:03:00,0.69563,0.69572,0.69552,0.69552,82400000.0
2005-10-05 08:04:00,0.69549,0.69573,0.69544,0.69552,138699999.0
2005-10-05 08:05:00,0.69563,0.69569,0.69508,0.69533,94899999.0
2005-10-05 08:06:00,0.69518,0.69561,0.6951,0.69546,180700001.0
2005-10-05 08:07:00,0.69561,0.69578,0.69547,0.69578,125200000.0
2005-10-05 08:08:00,0.69563,0.69606,0.69532,0.69584,166500001.0
2005-10-05 08:09:00,0.69584,0.69591,0.69553,0.69565,69600000.0
2005-10-05 08:10:00,0.69539,0.69585,0.69539,0.69585,99200000.0
2005-10-05 08:11:00,0.69571,0.69589,0.69549,0.69552,123300000.0
2005-10-05 08:12:00,0.69584,0.69589,0.69542,0.69553,144600001.0
2005-10-05 08:13:00,0.69566,0.69576,0.69551,0.69569,141000000.0
2005-10-05 08:14:00,0.69551,0.69603,0.69551,0.69582,118199999.0
2005-10-05 08:15:00,0.69556,0.69591,0.69548,0.69587,122299996.0
2005-10-05 08:16:00,0.69605,0.69612,0.69565,0.69601,181800000.0
2005-10-05 08:17:00,0.69607,0.69615,0.6957,0.6957,148400001.0
2005-10-05 08:18:00,0.69566,0.69611,0.69564,0.69577,132100003.0
2005-10-05 08:19:00,0.6959,0.69607,0.69562,0.69585,146100002.0
2005-10-05 08:20:00,0.69585,0.69589,0.69546,0.69582,161600001.0
2005-10-05 08:21:00,0.69574,0.69594,0.69551,0.69578,102799998.0
2005-10-05 08:22:00,0.69583,0.69598,0.69573,0.69597,75700001.0
2005-10-05 08:23:00,0.69588,0.69619,0.69572,0.69617,102700000.0
2005-10-05 08:24:00,0.69589,0.69601,0.69584,0.69597,140899998.0
2005-10-05 08:25:00,0.69578,0.69608,0.69551,0.69608,89900001.0
2005-10-05 08:26:00,0.6959,0.69606,0.69575,0.69577,86899999.0
2005-10-05 08:27:00,0.69587,0.69606,0.69575,0.69586,117300000.0
2005-10-05 08:28:00,0.69599,0.69618,0.69569,0.69602,93399999.0
2005-10-05 08:29:00,0.69603,0.69619,0.69585,0.69585,79499999.0
2005-10-05 08:30:00,0.69622,0.69629,0.69558,0.69558,94900001.0
2005-10-05 08:31:00,0.69571,0.69589,0.69555,0.69572,88300000.0
2005-10-05 08:32:00,0.69568,0.69601,0.69554,0.69588,105900000.0
2005-10-05 08:33:00,0.6959,0.696,0.69547,0.6957,160200000.0
2005-10-05 08:34:00,0.69551,0.69606,0.69551,0.69595,119700000.0
2005-10-05 08:35:00,0.69599,0.69623,0.69564,0.69619,111000000.0
2005-10-05 08:36:00,0.69588,0.69612,0.69581,0.69612,106400001.0
2005-10-05 08:37:00,0.69599,0.6961,0.69574,0.69581,103000000.0
2005-10-05 08:38:00,0.69618,0.69618,0.69576,0.69594,95699999.0
2005-10-05 08:39:00,0.69581,0.69611,0.69571,0.696,85599999.0
2005-10-05 08:40:00,0.69597,0.69602,0.69568,0.69568,145000001.0
2005-10-05 08:41:00,0.69588,0.69611,0.69576,0.6958,115499997.0
2005-10-05 08:42:00,0.69589,0.69609,0.69586,0.69603,160499999.0
2005-10-05 08:43:00,0.69609,0.69624,0.6958,0.69611,123300000.0
2005-10-05 08:44:00,0.69595,0.69621,0.69583,0.6961,131100000.0
2005-10-05 08:45:00,0.6962,0.6962,0.69577,0.69591,164199999.0
2005-10-05 08:46:00,0.69586,0.696,0.69568,0.6958,74900000.0
2005-10-05 08:47:00,0.69608,0.69636,0.69594,0.6963,84300000.0
2005-10-05 08:48:00,0.69608,0.69629,0.69599,0.69603,139499998.0
2005-10-05 08:49:00,0.69626,0.69626,0.69596,0.69611,123800002.0
2005-10-05 08:50:00,0.69621,0.69621,0.69581,0.69607,96900000.0
2005-10-05 08:51:00,0.69621,0.69623,0.69592,0.69618,109100000.0
2005-10-05 08:52:00,0.69621,0.6963,0.69588,0.69594,89299999.0
2005-10-05 08:53:00,0.69605,0.6962,0.69585,0.69608,112400001.0
2005-10-05 08:54:00,0.69632,0.69645,0.69601,0.69607,95999999.0
2005-10-05 08:55:00,0.6964,0.6965,0.69596,0.69628,100400001.0
2005-10-05 08:56:00,0.69643,0.69646,0.69596,0.69613,96700000.0
2005-10-05 08:57:00,0.69612,0.69667,0.69612,0.69654,90000000.0
2005-10-05 08:58:00,0.69652,0.69652,0.6963,0.69635,115600000.0
2005-10-05 08:59:00,0.69626,0.69642,0.69606,0.69613,86400000.0
2005-10-05 09:00:00,0.69627,0.69645,0.69607,0.69622,106900002.0
2005-10-05 09:01:00,0.69627,0.69645,0.69607,0.69614,114100000.0
2005-10-05 09:02:00,0.69626,0.69633,0.69604,0.69605,113800001.0
2005-10-05 09:03:00,0.69623,0.69631,0.69607,0.6962,161800000.0
2005-10-05 09:04:00,0.69618,0.69634,0.69595,0.6963,138799999.0
2005-10-05 09:05:00,0.69587,0.69645,0.69587,0.69634,101999999.0
2005-10-05 09:06:00,0.69585,0.6961,0.69573,0.69597,84799999.0
2005-10-05 09:07:00,0.69566,0.69584,0.69536,0.69541,107200000.0
2005-10-05 09:08:00,0.69562,0.69599,0.69558,0.69581,170199998.0
2005-10-05 09:09:00,0.69591,0.69614,0.69552,0.69602,130800000.0
2005-10-05 09:10:00,0.69585,0.69603,0.69543,0.69551,119900000.0
2005-10-05 09:11:00,0.69564,0.6958,0.69531,0.69531,131300000.0
2005-10-05 09:12:00,0.69547,0.69566,0.6951,0.69532,149799998.0
2005-10-05 09:13:00,0.69553,0.69558,0.69532,0.69537,100100001.0
2005-10-05 09:14:00,0.69526,0.69563,0.69518,0.69518,175800001.0
2005-10-05 09:15:00,0.69545,0.69565,0.69527,0.69537,139500002.0
2005-10-05 09:16:00,0.69555,0.69566,0.69532,0.69535,54800000.0
2005-10-05 09:17:00,0.69529,0.69561,0.69526,0.6953,164300000.0
2005-10-05 09:18:00,0.69533,0.69548,0.69514,0.69533,89199999.0
2005-10-05 09:19:00,0.69533,0.69569,0.69528,0.69569,100100002.0
2005-10-05 09:20:00,0.69563,0.69584,0.69542,0.69565,126700000.0
2005-10-05 09:21:00,0.69566,0.69571,0.69502,0.69502,94699999.0
2005-10-05 09:22:00,0.69503,0.69569,0.69501,0.69527,159300002.0
2005-10-05 09:23:00,0.6952,0.69572,0.69501,0.69527,140300001.0
2005-10-05 09:24:00,0.69528,0.69546,0.6952,0.69545,122200001.0
2005-10-05 09:25:00,0.69535,0.69541,0.69515,0.69515,85800002.0
2005-10-05 09:26:00,0.69516,0.69539,0.69516,0.69536,85199999.0
2005-10-05 09:27:00,0.69556,0.69562,0.69514,0.69534,104499998.0
2005-10-05 09:28:00,0.69545,0.69558,0.69529,0.6954,113100000.0
2005-10-05 09:29:00,0.69551,0.69552,0.69518,0.69545,116399999.0
2005-10-05 09:30:00,0.69519,0.69568,0.69519,0.69561,100100001.0
2005-10-05 09:31:00,0.69526,0.69559,0.69523,0.69536,111300001.0
2005-10-05 09:32:00,0.69548,0.69557,0.6953,0.69539,109200002.0
2005-10-05 09:33:00,0.69532,0.69552,0.69496,0.69502,98800001.0
2005-10-05 09:34:00,0.69488,0.69525,0.69476,0.69513,90099999.0
2005-10-05 09:35:00,0.69515,0.69515,0.69452,0.69474,103100000.0
2005-10-05 09:36:00,0.69471,0.69486,0.69445,0.69465,129299999.0
2005-10-05 09:37:00,0.6944,0.69478,0.69427,0.69434,107400000.0
2005-10-05 09:38:00,0.6945,0.69476,0.6943,0.69458,147000001.0
2005-10-05 09:39:00,0.69447,0.69492,0.69439,0.6947,126500002.0
2005-10-05 09:40:00,0.69451,0.69501,0.69436,0.69477,168899999.0
2005-10-05 09:41:00,0.69461,0.69474,0.69433,0.69474,134300000.0
2005-10-05 09:42:00,0.69449,0.69479,0.69438,0.69438,114100000.0
2005-10-05 09:43:00,0.69497,0.6952,0.69476,0.69477,137600000.0
2005-10-05 09:44:00,0.69493,0.69531,0.69488,0.69531,103300000.0
2005-10-05 09:45:00,0.69544,0.69549,0.695,0.6954,117599999.0
2005-10-05 09:46:00,0.6952,0.69542,0.69483,0.69517,149299998.0
2005-10-05 09:47:00,0.69505,0.69535,0.69492,0.69534,140000001.0
2005-10-05 09:48:00,0.6951,0.6953,0.69507,0.69509,111499999.0
2005-10-05 09:49:00,0.69513,0.69538,0.69507,0.69533,92600000.0
2005-10-05 09:50:00,0.69515,0.69528,0.69498,0.69502,87200000.0
2005-10-05 09:51:00,0.69505,0.69536,0.69505,0.69515,63000000.0
2005-10-05 09:52:00,0.69533,0.69542,0.69509,0.69525,90100000.0
2005-10-05 09:53:00,0.69534,0.69549,0.69507,0.69517,100799999.0
2005-10-05 09:54:00,0.69547,0.6956,0.69512,0.6956,143499999.0
2005-10-05 09:55:00,0.69549,0.69565,0.69528,0.69549,85200000.0
2005-10-05 09:56:00,0.69548,0.69575,0.69537,0.69567,118899999.0
2005-10-05 09:57:00,0.69587,0.69587,0.69538,0.69558,135500000.0
2005-10-05 09:58:00,0.69537,0.69585,0.69529,0.69585,154800000.0
2005-10-05 09:59:00,0.69546,0.696,0.69538,0.69588,71500001.0
2005-10-05 10:00:00,0.69555,0.69589,0.69542,0.69588,127299999.0
2005-10-05 10:01:00,0.6958,0.69589,0.69557,0.69575,100499999.0
2005-10-05 10:02:00,0.69584,0.69607,0.69562,0.69595,108200001.0
2005-10-05 10:03:00,0.69622,0.69624,0.69557,0.69598,166299999.0
2005-10-05 10:04:00,0.69589,0.69627,0.69577,0.69622,114800000.0
2005-10-05 10:05:00,0.69614,0.6963,0.69586,0.69586,67800000.0
2005-10-05 10:06:00,0.69598,0.69612,0.69579,0.69592,125200001.0
2005-10-05 10:07:00,0.6957,0.69601,0.6956,0.69563,100799999.0
2005-10-05 10:08:00,0.69545,0.69584,0.69541,0.69549,136100000.0
2005-10-05 10:09:00,0.69531,0.69596,0.69531,0.69569,157399998.0
2005-10-05 10:10:00,0.69567,0.69581,0.69556,0.69581,108300000.0
2005-10-05 10:11:00,0.6955,0.69585,0.69546,0.69585,113499998.0
2005-10-05 10:12:00,0.69569,0.69585,0.69553,0.69572,81200000.0
2005-10-05 10:13:00,0.69558,0.69599,0.69551,0.69588,114400000.0
2005-10-05 10:14:00,0.69576,0.69578,0.69544,0.6957,123599999.0
2005-10-05 10:15:00,0.69564,0.69574,0.6954,0.69563,112599998.0
2005-10-05 10:16:00,0.69559,0.69596,0.69558,0.69564,145199998.0
2005-10-05 10:17:00,0.69562,0.69592,0.69554,0.69591,103200000.0
2005-10-05 10:18:00,0.69541,0.69597,0.69539,0.69572,120000001.0
2005-10-05 10:19:00,0.69566,0.69574,0.69548,0.69573,155199999.0
2005-10-05 10:20:00,0.69551,0.69572,0.69541,0.69541,89999998.0
2005-10-05 10:21:00,0.69552,0.69567,0.69546,0.69557,73500000.0
2005-10-05 10:22:00,0.6959,0.69604,0.69554,0.6959,68600000.0
2005-10-05 10:23:00,0.69579,0.69607,0.69545,0.69545,200300000.0
2005-10-05 10:24:00,0.69554,0.69601,0.69554,0.6958,82400000.0
2005-10-05 10:25:00,0.69568,0.6961,0.69568,0.69601,72300000.0
2005-10-05 10:26:00,0.69578,0.69619,0.69577,0.69617,151000000.0
2005-10-05 10:27:00,0.69629,0.69632,0.69577,0.69586,160699998.0
2005-10-05 10:28:00,0.69579,0.69593,0.69567,0.69575,122600000.0
2005-10-05 10:29:00,0.69579,0.69593,0.69558,0.69583,104700000.0
2005-10-05 10:30:00,0.69593,0.69612,0.69562,0.69577,117500002.0
2005-10-05 10:31:00,0.69585,0.6959,0.69565,0.6959,147300001.0
2005-10-05 10:32:00,0.69578,0.69592,0.69565,0.69583,65300000.0
2005-10-05 10:33:00,0.69597,0.69601,0.69554,0.69571,99099998.0
2005-10-05 10:34:00,0.6955,0.69591,0.69549,0.69583,69500000.0
2005-10-05 10:35:00,0.69603,0.69615,0.6957,0.69578,88399999.0
2005-10-05 10:36:00,0.69575,0.69614,0.69557,0.69558,67400000.0
2005-10-05 10:37:00,0.69541,0.69585,0.69541,0.6958,124399999.0
2005-10-05 10:38:00,0.69533,0.69575,0.69533,0.69567,84399999.0
2005-10-05 10:39:00,0.69553,0.69579,0.6954,0.69579,113200001.0
2005-10-05 10:40:00,0.69526,0.69589,0.69526,0.69547,104799999.0
2005-10-05 10:41:00,0.69555,0.69573,0.69542,0.69552,169400000.0
2005-10-05 10:42:00,0.69577,0.69579,0.6954,0.69573,98799999.0
2005-10-05 10:43:00,0.6957,0.6957,0.69547,0.69558,122400000.0
2005-10-05 10:44:00,0.6956,0.6959,0.69548,0.69587,79000001.0
2005-10-05 10:45:00,0.69589,0.69598,0.69552,0.69582,187099997.0
2005-10-05 10:46:00,0.69566,0.69586,0.69551,0.69556,100399999.0
2005-10-05 10:47:00,0.6954,0.69585,0.6954,0.69563,194899997.0
2005-10-05 10:48:00,0.69565,0.69591,0.6956,0.69591,98300001.0
2005-10-05 10:49:00,0.69565,0.69595,0.69556,0.69556,100799999.0
2005-10-05 10:50:00,0.69561,0.69583,0.69553,0.69556,163800000.0
2005-10-05 10:51:00,0.69553,0.69589,0.69547,0.69587,128300000.0
2005-10-05 10:52:00,0.6956,0.69588,0.69555,0.69573,202399999.0
2005-10-05 10:53:00,0.69573,0.69589,0.69548,0.69587,101099999.0
2005-10-05 10:54:00,0.69563,0.69595,0.69559,0.69587,152200001.0
2005-10-05 10:55:00,0.69602,0.6961,0.69561,0.69577,145699997.0
2005-10-05 10:56:00,0.69594,0.69609,0.69574,0.69597,97600000.0
2005-10-05 10:57:00,0.6959,0.69617,0.69585,0.696,78700000.0
2005-10-05 10:58:00,0.69576,0.69622,0.69569,0.69587,104900001.0
2005-10-05 10:59:00,0.69581,0.69625,0.69581,0.6962,61700000.0
2005-10-05 11:00:00,0.69613,0.69637,0.69566,0.69616,118999998.0
2005-10-05 11:01:00,0.6964,0.69649,0.69587,0.69642,129100000.0
2005-10-05 11:02:00,0.69596,0.69627,0.6959,0.69609,108400000.0
2005-10-05 11:03:00,0.69635,0.69647,0.69618,0.69635,180100002.0
2005-10-05 11:04:00,0.69624,0.69635,0.696,0.69614,78200000.0
2005-10-05 11:05:00,0.69617,0.69649,0.6961,0.69628,132199996.0
2005-10-05 11:06:00,0.69631,0.69637,0.69613,0.69616,80600000.0
2005-10-05 11:07:00,0.69603,0.69636,0.69601,0.6962,42600000.0
2005-10-05 11:08:00,0.69631,0.69632,0.69577,0.69586,130700001.0
2005-10-05 11:09:00,0.69602,0.69618,0.69583,0.69609,101899999.0
2005-10-05 11:10:00,0.69577,0.69609,0.69577,0.69583,185899999.0
2005-10-05 11:11:00,0.69573,0.6961,0.69568,0.69607,130800000.0
2005-10-05 11:12:00,0.69596,0.69601,0.69579,0.696,151599999.0
2005-10-05 11:13:00,0.69598,0.69622,0.6957,0.696,164300000.0
2005-10-05 11:14:00,0.69591,0.69631,0.69581,0.69608,135300001.0
2005-10-05 11:15:00,0.69605,0.6961,0.69556,0.69563,111399998.0
2005-10-05 11:16:00,0.6957,0.69598,0.6957,0.69575,118200000.0
2005-10-05 11:17:00,0.69558,0.69613,0.69557,0.69599,86400001.0
2005-10-05 11:18:00,0.69598,0.6962,0.69572,0.69588,174599999.0
2005-10-05 11:19:00,0.69599,0.69613,0.69577,0.69605,154700002.0
2005-10-05 11:20:00,0.69603,0.69623,0.69595,0.69613,104200001.0
2005-10-05 11:21:00,0.69602,0.69632,0.69592,0.69619,117200000.0
2005-10-05 11:22:00,0.69593,0.69633,0.69585,0.69633,173900000.0
2005-10-05 11:23:00,0.69596,0.69627,0.69581,0.69593,128799997.0
2005-10-05 11:24:00,0.69589,0.69621,0.69576,0.696,168599999.0
2005-10-05 11:25:00,0.69607,0.69612,0.69571,0.69571,159600000.0
2005-10-05 11:26:00,0.69599,0.69614,0.69578,0.69591,108599998.0
2005-10-05 11:27:00,0.69609,0.6962,0.69576,0.69577,77300000.0
2005-10-05 11:28:00,0.69541,0.69607,0.69541,0.69593,116200001.0
2005-10-05 11:29:00,0.69574,0.69592,0.69549,0.69549,149700000.0
2005-10-05 11:30:00,0.69577,0.69586,0.6956,0.69571,76400001.0
2005-10-05 11:31:00,0.69579,0.69584,0.69547,0.69547,166300001.0
2005-10-05 11:32:00,0.69539,0.69582,0.69537,0.6957,106799999.0
2005-10-05 11:33:00,0.69551,0.69571,0.69535,0.69563,74100001.0
2005-10-05 11:34:00,0.69555,0.69561,0.69539,0.69544,173299999.0
2005-10-05 11:35:00,0.69579,0.69579,0.69525,0.69542,74100000.0
2005-10-05 11:36:00,0.69554,0.69571,0.69548,0.6957,91899999.0
2005-10-05 11:37:00,0.69584,0.69585,0.69558,0.69578,54900000.0
2005-10-05 11:38:00,0.69588,0.69597,0.69551,0.69583,180199999.0
2005-10-05 11:39:00,0.6957,0.69596,0.69552,0.69587,197299999.0
2005-10-05 11:40:00,0.69582,0.696,0.6956,0.69567,100600000.0
2005-10-05 11:41:00,0.6956,0.69607,0.69549,0.69565,84200000.0
2005-10-05 11:42:00,0.69546,0.69588,0.69546,0.6958,56100000.0
2005-10-05 11:43:00,0.6959,0.69605,0.69552,0.69552,112700001.0
2005-10-05 11:44:00,0.69569,0.69613,0.69569,0.69611,69800000.0
2005-10-05 11:45:00,0.69589,0.69605,0.69573,0.69585,108399999.0
2005-10-05 11:46:00,0.69576,0.69595,0.69561,0.6959,134500001.0
2005-10-05 11:47:00,0.69588,0.69601,0.69568,0.6959,90399998.0
2005-10-05 11:48:00,0.69586,0.69607,0.6958,0.69599,155000000.0
2005-10-05 11:49:00,0.69602,0.69608,0.6958,0.69593,203500003.0
2005-10-05 11:50:00,0.69575,0.69604,0.69559,0.69591,76999999.0
2005-10-05 11:51:00,0.69578,0.69598,0.69555,0.69575,74900000.0
2005-10-05 11:52:00,0.69579,0.69584,0.6955,0.69565,136100000.0
2005-10-05 11:53:00,0.69559,0.69569,0.69546,0.69569,90700000.0
2005-10-05 11:54:00,0.69577,0.69577,0.69507,0.69515,74700000.0
2005-10-05 11:55:00,0.69509,0.69537,0.69497,0.69529,119499999.0
2005-10-05 11:56:00,0.69511,0.69532,0.69509,0.69513,95400002.0
2005-10-05 11:57:00,0.69511,0.69542,0.69487,0.69512,147700003.0
2005-10-05 11:58:00,0.69518,0.69533,0.69505,0.69531,105000001.0
2005-10-05 11:59:00,0.69543,0.69546,0.69515,0.69532,69499999.0
2005-10-05 12:00:00,0.69545,0.69554,0.69492,0.69513,149200002.0
2005-10-05 12:01:00,0.69513,0.69543,0.695,0.69524,152500001.0
2005-10-05 12:02:00,0.69517,0.69546,0.69501,0.69544,114200000.0
2005-10-05 12:03:00,0.69517,0.69543,0.69513,0.6953,146200001.0
2005-10-05 12:04:00,0.69511,0.6953,0.69507,0.69529,105100001.0
2005-10-05 12:05:00,0.69518,0.69538,0.69518,0.69533,89500000.0
2005-10-05 12:06:00,0.69518,0.69548,0.69509,0.6951,114599999.0
2005-10-05 12:07:00,0.69516,0.69551,0.6951,0.6955,140100003.0
2005-10-05 12:08:00,0.69519,0.6953,0.69505,0.69505,72500001.0
2005-10-05 12:09:00,0.6951,0.6954,0.695,0.6954,129600001.0
2005-10-05 12:10:00,0.6952,0.69579,0.69511,0.69579,90100000.0
2005-10-05 12:11:00,0.69553,0.69568,0.69543,0.69561,127600002.0
2005-10-05 12:12:00,0.69541,0.69562,0.69518,0.69518,31000000.0
2005-10-05 12:13:00,0.69521,0.6956,0.69521,0.69534,91000000.0
2005-10-05 12:14:00,0.69551,0.69596,0.69551,0.69555,61299999.0
2005-10-05 12:15:00,0.69558,0.69573,0.69544,0.69564,104500001.0
2005-10-05 12:16:00,0.69573,0.69573,0.6953,0.69545,102200000.0
2005-10-05 12:17:00,0.69544,0.69567,0.69531,0.69553,166799999.0
2005-10-05 12:18:00,0.6957,0.69579,0.69559,0.69567,140900001.0
2005-10-05 12:19:00,0.69565,0.69578,0.69563,0.69564,114200000.0
2005-10-05 12:20:00,0.69571,0.69571,0.69528,0.69528,138599999.0
2005-10-05 12:21:00,0.69524,0.69568,0.69524,0.69568,93300000.0
2005-10-05 12:22:00,0.69562,0.69563,0.69546,0.69555,95400000.0
2005-10-05 12:23:00,0.69547,0.69571,0.69529,0.69537,107299998.0
2005-10-05 12:24:00,0.69533,0.69594,0.69533,0.69587,94399999.0
2005-10-05 12:25:00,0.69572,0.69572,0.69533,0.69563,83800000.0
2005-10-05 12:26:00,0.69539,0.69573,0.69523,0.69542,107900000.0
2005-10-05 12:27:00,0.69545,0.69558,0.69522,0.69547,115900000.0
2005-10-05 12:28:00,0.69524,0.69565,0.69508,0.69565,104800000.0
2005-10-05 12:29:00,0.69528,0.6956,0.69528,0.69546,78900000.0
2005-10-05 12:30:00,0.69549,0.69554,0.6952,0.69528,98900002.0
2005-10-05 12:31:00,0.69516,0.69549,0.69505,0.69533,104400000.0
2005-10-05 12:32:00,0.69555,0.69583,0.69541,0.69583,178900002.0
2005-10-05 12:33:00,0.69599,0.69637,0.69583,0.6962,82699999.0
2005-10-05 12:34:00,0.69633,0.69633,0.69585,0.69617,138699998.0
2005-10-05 12:35:00,0.69611,0.69651,0.69602,0.69639,109200001.0
2005-10-05 12:36:00,0.69623,0.69664,0.69622,0.69655,96200001.0
2005-10-05 12:37:00,0.69662,0.69697,0.69662,0.6968,94499998.0
2005-10-05 12:38:00,0.69683,0.69687,0.69637,0.69671,106200002.0
2005-10-05 12:39:00,0.69677,0.69692,0.6962,0.6962,104800000.0
2005-10-05 12:40:00,0.69618,0.69682,0.69618,0.69659,125400000.0
2005-10-05 12:41:00,0.69665,0.69686,0.69656,0.69656,90700002.0
2005-10-05 12:42:00,0.69679,0.69686,0.69662,0.69676,71800000.0
2005-10-05 12:43:00,0.69685,0.69703,0.69661,0.69669,61700000.0
2005-10-05 12:44:00,0.6969,0.69717,0.6969,0.69717,84400000.0
2005-10-05 12:45:00,0.69732,0.69739,0.69699,0.69726,73600000.0
2005-10-05 12:46:00,0.69732,0.69735,0.6966,0.69719,126099997.0
2005-10-05 12:47:00,0.69706,0.69749,0.69702,0.69729,99200000.0
2005-10-05 12:48:00,0.6975,0.69767,0.6973,0.69747,118000001.0
2005-10-05 12:49:00,0.69754,0.69775,0.69737,0.6977,79700000.0
2005-10-05 12:50:00,0.69749,0.69768,0.69731,0.69748,107800000.0
2005-10-05 12:51:00,0.6977,0.69772,0.6974,0.69762,80400000.0
2005-10-05 12:52:00,0.69782,0.69799,0.69734,0.6976,117199999.0
2005-10-05 12:53:00,0.69748,0.69788,0.69748,0.69771,80399998.0
2005-10-05 12:54:00,0.69763,0.69781,0.69745,0.69775,120600001.0
2005-10-05 12:55:00,0.69752,0.6978,0.69731,0.69775,133800000.0
2005-10-05 12:56:00,0.69748,0.69768,0.69735,0.69758,123299998.0
2005-10-05 12:57:00,0.69746,0.69769,0.6973,0.6975,141400001.0
2005-10-05 12:58:00,0.69743,0.69767,0.69696,0.69716,127599999.0
2005-10-05 12:59:00,0.69731,0.69762,0.69731,0.6975,88200000.0
2005-10-05 13:00:00,0.69737,0.69756,0.69729,0.6973,136000000.0
2005-10-05 13:01:00,0.69741,0.69759,0.69725,0.69746,112899999.0
2005-10-05 13:02:00,0.69746,0.69772,0.69692,0.69752,141999999.0
2005-10-05 13:03:00,0.69734,0.69758,0.69711,0.69755,58200000.0
2005-10-05 13:04:00,0.69731,0.69754,0.69716,0.69733,141899998.0
2005-10-05 13:05:00,0.69733,0.69752,0.69701,0.6973,104799999.0
2005-10-05 13:06:00,0.69726,0.69758,0.69716,0.69727,110099999.0
2005-10-05 13:07:00,0.69699,0.69758,0.69699,0.69758,147199998.0
2005-10-05 13:08:00,0.69713,0.69752,0.69713,0.69716,161600001.0
2005-10-05 13:09:00,0.69725,0.69763,0.69714,0.69724,106499999.0
2005-10-05 13:10:00,0.69721,0.69749,0.69706,0.69738,113900000.0
2005-10-05 13:11:00,0.69725,0.69754,0.69724,0.69729,119800000.0
2005-10-05 13:12:00,0.69712,0.6974,0.69703,0.69735,99600000.0
2005-10-05 13:13:00,0.69708,0.69747,0.69708,0.69722,136300001.0
2005-10-05 13:14:00,0.69727,0.69754,0.69719,0.69741,70700000.0
2005-10-05 13:15:00,0.69732,0.6974,0.69713,0.69731,72200000.0
2005-10-05 13:16:00,0.69727,0.69732,0.69695,0.697,106300000.0
2005-10-05 13:17:00,0.69695,0.69705,0.69665,0.69678,133100002.0
2005-10-05 13:18:00,0.69669,0.69694,0.69641,0.69641,78199999.0
2005-10-05 13:19:00,0.69645,0.69666,0.69621,0.69641,101100000.0
2005-10-05 13:20:00,0.69652,0.69673,0.6964,0.69673,176700002.0
2005-10-05 13:21:00,0.69669,0.69675,0.69639,0.69639,85700000.0
2005-10-05 13:22:00,0.69655,0.69665,0.69609,0.69649,100800001.0
2005-10-05 13:23:00,0.69667,0.69675,0.69627,0.69642,186900001.0
2005-10-05 13:24:00,0.69624,0.69663,0.69618,0.69656,141899997.0
2005-10-05 13:25:00,0.69632,0.69634,0.69615,0.69627,69800000.0
2005-10-05 13:26:00,0.69632,0.69651,0.69596,0.69624,94999998.0
2005-10-05 13:27:00,0.69639,0.69645,0.69615,0.69615,71100000.0
2005-10-05 13:28:00,0.69634,0.69644,0.69616,0.69629,136200001.0
2005-10-05 13:29:00,0.69637,0.69646,0.69609,0.69637,162500000.0
2005-10-05 13:30:00,0.69642,0.6966,0.69621,0.69633,116199997.0
2005-10-05 13:31:00,0.69622,0.69635,0.69587,0.69609,168899997.0
2005-10-05 13:32:00,0.6963,0.69633,0.69577,0.69605,98099999.0
2005-10-05 13:33:00,0.69606,0.6962,0.69589,0.6959,163500001.0
2005-10-05 13:34:00,0.69598,0.69611,0.69582,0.69606,84699999.0
2005-10-05 13:35:00,0.69579,0.69622,0.69576,0.6958,171000001.0
2005-10-05 13:36:00,0.69577,0.69607,0.69576,0.69584,84199999.0
2005-10-05 13:37:00,0.69597,0.69618,0.69575,0.69603,100500000.0
2005-10-05 13:38:00,0.69599,0.69611,0.69585,0.69588,158800000.0
2005-10-05 13:39:00,0.69599,0.69619,0.6958,0.6958,83500001.0
2005-10-05 13:40:00,0.69591,0.69607,0.6958,0.69597,93700001.0
2005-10-05 13:41:00,0.69588,0.69634,0.69577,0.69634,122600001.0
2005-10-05 13:42:00,0.69615,0.69632,0.69574,0.69593,171900002.0
2005-10-05 13:43:00,0.69605,0.69628,0.69595,0.6962,60800000.0
2005-10-05 13:44:00,0.69629,0.69629,0.69596,0.69609,118400000.0
2005-10-05 13:45:00,0.696,0.69625,0.69599,0.6961,118999997.0
2005-10-05 13:46:00,0.69624,0.69634,0.69605,0.69614,45700000.0
2005-10-05 13:47:00,0.69595,0.69623,0.69582,0.69607,106400001.0
2005-10-05 13:48:00,0.69587,0.69593,0.69564,0.69575,176999999.0
2005-10-05 13:49:00,0.69587,0.69594,0.69545,0.69546,102400001.0
2005-10-05 13:50:00,0.69554,0.69561,0.69516,0.69548,122300000.0
2005-10-05 13:51:00,0.69537,0.69548,0.69514,0.69518,146599999.0
2005-10-05 13:52:00,0.69529,0.69538,0.69515,0.69524,103099999.0
2005-10-05 13:53:00,0.6953,0.69544,0.69514,0.69541,77200000.0
2005-10-05 13:54:00,0.69531,0.6955,0.69518,0.6955,125400001.0
2005-10-05 13:55:00,0.69542,0.69549,0.69495,0.69531,93899999.0
2005-10-05 13:56:00,0.69537,0.69544,0.69509,0.6952,151300002.0
2005-10-05 13:57:00,0.69549,0.69557,0.6949,0.69498,92299999.0
2005-10-05 13:58:00,0.69498,0.69532,0.69479,0.69532,114100001.0
2005-10-05 13:59:00,0.69529,0.69545,0.69498,0.69498,97400002.0
2005-10-05 14:00:00,0.69518,0.69518,0.69469,0.69505,58299999.0
2005-10-05 14:01:00,0.69506,0.69518,0.69479,0.69501,82199999.0
2005-10-05 14:02:00,0.69516,0.69523,0.69486,0.69513,90200000.0
2005-10-05 14:03:00,0.69525,0.69535,0.69487,0.69507,131899999.0
2005-10-05 14:04:00,0.6955,0.6955,0.69491,0.69507,106800001.0
2005-10-05 14:05:00,0.69503,0.69549,0.69498,0.69505,91299998.0
2005-10-05 14:06:00,0.69523,0.69542,0.69509,0.69534,147700001.0
2005-10-05 14:07:00,0.69526,0.69536,0.6951,0.69512,69799999.0
2005-10-05 14:08:00,0.69514,0.69534,0.69509,0.69523,99800002.0
2005-10-05 14:09:00,0.6951,0.69535,0.695,0.69525,124399999.0
2005-10-05 14:10:00,0.69508,0.69532,0.69501,0.69509,130299996.0
2005-10-05 14:11:00,0.69522,0.69543,0.69505,0.69519,150600001.0
2005-10-05 14:12:00,0.69526,0.69548,0.69509,0.69526,102900000.0
2005-10-05 14:13:00,0.6952,0.69537,0.69514,0.69537,131900001.0
2005-10-05 14:14:00,0.69506,0.69552,0.69504,0.6952,91300000.0
2005-10-05 14:15:00,0.69515,0.69548,0.69512,0.69517,99600000.0
2005-10-05 14:16:00,0.69508,0.69551,0.69503,0.69549,130700001.0
2005-10-05 14:17:00,0.69515,0.69551,0.69509,0.69516,140600001.0
2005-10-05 14:18:00,0.69506,0.6955,0.69506,0.69535,134999999.0
2005-10-05 14:19:00,0.69521,0.69543,0.69509,0.69522,157599998.0
2005-10-05 14:20:00,0.69537,0.69549,0.69501,0.69505,102400000.0
2005-10-05 14:21:00,0.69508,0.69529,0.69485,0.69485,78099999.0
2005-10-05 14:22:00,0.69487,0.69515,0.69474,0.69495,76199999.0
2005-10-05 14:23:00,0.69497,0.69537,0.69492,0.69534,72100000.0
2005-10-05 14:24:00,0.69491,0.69517,0.69482,0.69508,97199999.0
2005-10-05 14:25:00,0.69501,0.69542,0.69495,0.69525,71000000.0
2005-10-05 14:26:00,0.6952,0.69527,0.69491,0.69495,67500000.0
2005-10-05 14:27:00,0.69508,0.69513,0.69475,0.69488,129200000.0
2005-10-05 14:28:00,0.69502,0.69517,0.69471,0.69499,105000000.0
2005-10-05 14:29:00,0.69491,0.69513,0.6947,0.69482,130700001.0
2005-10-05 14:30:00,0.69502,0.6951,0.69473,0.69491,84300000.0
2005-10-05 14:31:00,0.6947,0.69508,0.6947,0.69477,89599999.0
2005-10-05 14:32:00,0.69502,0.69511,0.69473,0.69494,129899999.0
2005-10-05 14:33:00,0.69489,0.69507,0.69481,0.69482,115800000.0
2005-10-05 14:34:00,0.69498,0.69507,0.69465,0.69497,82799999.0
2005-10-05 14:35:00,0.69485,0.69495,0.69475,0.69475,109899999.0
2005-10-05 14:36:00,0.69473,0.69518,0.69467,0.69492,41100000.0
2005-10-05 14:37:00,0.69515,0.69524,0.6948,0.69503,204200000.0
2005-10-05 14:38:00,0.69489,0.69517,0.69473,0.69473,94799999.0
2005-10-05 14:39:00,0.69478,0.69506,0.69455,0.69481,127600000.0
2005-10-05 14:40:00,0.69489,0.69492,0.69449,0.69465,74699999.0
2005-10-05 14:41:00,0.69474,0.69474,0.69447,0.69452,116200000.0
2005-10-05 14:42:00,0.69457,0.69472,0.6943,0.69472,137700001.0
2005-10-05 14:43:00,0.69433,0.69473,0.69421,0.6947,108200000.0
2005-10-05 14:44:00,0.69443,0.69467,0.69435,0.69466,75000000.0
2005-10-05 14:45:00,0.69467,0.69475,0.69435,0.69435,144699999.0
2005-10-05 14:46:00,0.69458,0.69471,0.69437,0.69458,66100000.0
2005-10-05 14:47:00,0.69452,0.69484,0.69436,0.69473,187599998.0
2005-10-05 14:48:00,0.69466,0.69493,0.69455,0.69493,164000001.0
2005-10-05 14:49:00,0.69451,0.69503,0.69443,0.69494,69499999.0
2005-10-05 14:50:00,0.69482,0.69493,0.69452,0.69453,111899999.0
2005-10-05 14:51:00,0.69479,0.69503,0.69464,0.69472,96299999.0
2005-10-05 14:52:00,0.69487,0.69487,0.69441,0.69442,148500000.0
2005-10-05 14:53:00,0.69433,0.69472,0.69431,0.69471,88400000.0
2005-10-05 14:54:00,0.6946,0.69478,0.6945,0.69478,60400000.0
2005-10-05 14:55:00,0.69461,0.69476,0.69451,0.69456,122000001.0
2005-10-05 14:56:00,0.69493,0.69493,0.69457,0.6946,144699997.0
2005-10-05 14:57:00,0.69475,0.6949,0.6946,0.69476,74200000.0
2005-10-05 14:58:00,0.69467,0.69485,0.69451,0.69453,149100002.0
2005-10-05 14:59:00,0.69465,0.69478,0.6946,0.69475,107100000.0
2005-10-05 15:00:00,0.69446,0.69483,0.69443,0.69478,86800000.0
2005-10-05 15:01:00,0.69471,0.6951,0.69461,0.6951,174900001.0
2005-10-05 15:02:00,0.69491,0.6951,0.6946,0.69486,97800001.0
2005-10-05 15:03:00,0.69466,0.69522,0.69464,0.695,94799999.0
2005-10-05 15:04:00,0.69497,0.69503,0.69471,0.69476,84399999.0
2005-10-05 15:05:00,0.69475,0.69507,0.69469,0.69495,84500001.0
2005-10-05 15:06:00,0.69492,0.69522,0.6946,0.69498,152900000.0
2005-10-05 15:07:00,0.69481,0.69504,0.6947,0.6949,180200004.0
2005-10-05 15:08:00,0.69476,0.6951,0.69468,0.69477,157499999.0
2005-10-05 15:09:00,0.695,0.69516,0.69477,0.69477,140199998.0
2005-10-05 15:10:00,0.69527,0.69528,0.69479,0.69494,65800000.0
2005-10-05 15:11:00,0.69504,0.6952,0.69472,0.69472,70099999.0
2005-10-05 15:12:00,0.69483,0.69491,0.69464,0.69478,129199998.0
2005-10-05 15:13:00,0.69478,0.69502,0.69468,0.69486,121399999.0
2005-10-05 15:14:00,0.69505,0.69505,0.69444,0.69483,152799999.0
2005-10-05 15:15:00,0.69497,0.69497,0.69449,0.69477,116300001.0
2005-10-05 15:16:00,0.69456,0.6948,0.69433,0.69455,85500000.0
2005-10-05 15:17:00,0.69444,0.69496,0.69437,0.69462,139599999.0
2005-10-05 15:18:00,0.69478,0.69486,0.69453,0.69471,91300000.0
2005-10-05 15:19:00,0.69475,0.69492,0.69457,0.69492,161300000.0
2005-10-05 15:20:00,0.69489,0.69497,0.6945,0.6949,158600000.0
2005-10-05 15:21:00,0.69504,0.69514,0.69465,0.69481,63600000.0
2005-10-05 15:22:00,0.69478,0.6951,0.69473,0.69497,138000002.0
2005-10-05 15:23:00,0.69495,0.69519,0.69485,0.69508,101399997.0
2005-10-05 15:24:00,0.69487,0.69533,0.69472,0.69525,161900000.0
2005-10-05 15:25:00,0.69514,0.69537,0.6949,0.69509,130299998.0
2005-10-05 15:26:00,0.69499,0.69512,0.69457,0.69503,125899999.0
2005-10-05 15:27:00,0.69468,0.69502,0.69439,0.69465,173700001.0
2005-10-05 15:28:00,0.69454,0.69458,0.69407,0.69436,123300000.0
2005-10-05 15:29:00,0.6943,0.69456,0.69412,0.69429,178400002.0
2005-10-05 15:30:00,0.69413,0.69444,0.69407,0.69427,133200000.0
2005-10-05 15:31:00,0.69405,0.69438,0.69389,0.69422,125900000.0
2005-10-05 15:32:00,0.69415,0.69424,0.69368,0.69387,77799999.0
2005-10-05 15:33:00,0.6942,0.6943,0.6938,0.6938,131799999.0
2005-10-05 15:34:00,0.69371,0.69439,0.69362,0.69439,84200001.0
2005-10-05 15:35:00,0.69422,0.69422,0.69397,0.69403,84100000.0
2005-10-05 15:36:00,0.69396,0.69443,0.6939,0.69427,117600001.0
2005-10-05 15:37:00,0.69414,0.69418,0.69389,0.69413,181900002.0
2005-10-05 15:38:00,0.69416,0.6942,0.69372,0.69396,160399999.0
2005-10-05 15:39:00,0.69405,0.69462,0.69391,0.69427,156600000.0
2005-10-05 15:40:00,0.69442,0.69444,0.69398,0.69404,59799999.0
2005-10-05 15:41:00,0.69421,0.69449,0.69405,0.69447,137699996.0
2005-10-05 15:42:00,0.69437,0.69445,0.694,0.694,93199999.0
2005-10-05 15:43:00,0.69442,0.69444,0.69411,0.69411,149100002.0
2005-10-05 15:44:00,0.69398,0.69457,0.69382,0.69451,125699999.0
2005-10-05 15:45:00,0.69465,0.69468,0.69424,0.69435,94499998.0
2005-10-05 15:46:00,0.6945,0.69467,0.6943,0.6943,112000001.0
2005-10-05 15:47:00,0.69434,0.69463,0.69427,0.69444,88400000.0
2005-10-05 15:48:00,0.69448,0.69462,0.69429,0.69447,61600000.0
2005-10-05 15:49:00,0.69431,0.6946,0.69431,0.69451,67000000.0
2005-10-05 15:50:00,0.69437,0.69457,0.69424,0.69448,132000001.0
2005-10-05 15:51:00,0.69431,0.69443,0.69414,0.69425,95999997.0
2005-10-05 15:52:00,0.69422,0.69451,0.69404,0.69407,73699999.0
2005-10-05 15:53:00,0.6942,0.6945,0.69405,0.69448,105400001.0
2005-10-05 15:54:00,0.6943,0.6944,0.69402,0.69437,153199999.0
2005-10-05 15:55:00,0.69427,0.69435,0.69417,0.69423,95300000.0
2005-10-05 15:56:00,0.69422,0.69438,0.69403,0.69433,124500000.0
2005-10-05 15:57:00,0.69434,0.69451,0.69417,0.6943,114699997.0
2005-10-05 15:58:00,0.69423,0.69438,0.69407,0.69412,121900000.0
2005-10-05 15:59:00,0.69386,0.69416,0.69371,0.69411,88900001.0
2005-10-05 16:00:00,0.69409,0.69426,0.69381,0.69381,83500000.0
2005-10-05 16:01:00,0.69397,0.69416,0.6938,0.69389,89500001.0
2005-10-05 16:02:00,0.69386,0.69422,0.69382,0.69421,97399999.0
2005-10-05 16:03:00,0.6942,0.69466,0.69415,0.6946,95599999.0
2005-10-05 16:04:00,0.69438,0.69482,0.69419,0.69478,102500002.0
2005-10-05 16:05:00,0.69413,0.69483,0.69413,0.69468,86600002.0
2005-10-05 16:06:00,0.69472,0.69485,0.69432,0.69458,133900000.0
2005-10-05 16:07:00,0.69441,0.69475,0.69429,0.69466,105499999.0
2005-10-05 16:08:00,0.69469,0.69503,0.69461,0.69482,130599999.0
2005-10-05 16:09:00,0.6948,0.69505,0.69469,0.69486,102500001.0
2005-10-05 16:10:00,0.69513,0.69515,0.69449,0.69492,98100001.0
2005-10-05 16:11:00,0.69502,0.69508,0.69468,0.69468,79599999.0
2005-10-05 16:12:00,0.69533,0.69557,0.69494,0.69534,51000000.0
2005-10-05 16:13:00,0.69524,0.69559,0.69509,0.6954,96399999.0
2005-10-05 16:14:00,0.69532,0.6955,0.69522,0.69538,50700000.0
2005-10-05 16:15:00,0.69513,0.69554,0.69491,0.69527,153900000.0
2005-10-05 16:16:00,0.69539,0.69539,0.69482,0.69482,124299998.0
2005-10-05 16:17:00,0.69492,0.69509,0.69469,0.69487,90299999.0
2005-10-05 16:18:00,0.69471,0.69503,0.69457,0.69485,85100000.0
2005-10-05 16:19:00,0.69487,0.69504,0.6946,0.69464,141099998.0
2005-10-05 16:20:00,0.6946,0.69512,0.6946,0.69492,112699999.0
2005-10-05 16:21:00,0.69496,0.69508,0.69484,0.69503,123300001.0
2005-10-05 16:22:00,0.69518,0.69544,0.69459,0.69518,180500001.0
2005-10-05 16:23:00,0.69516,0.69533,0.69496,0.6953,110799998.0
2005-10-05 16:24:00,0.69541,0.69541,0.69505,0.69515,104400000.0
2005-10-05 16:25:00,0.69505,0.69511,0.69471,0.69506,145500000.0
2005-10-05 16:26:00,0.69506,0.69529,0.69499,0.69522,68500000.0
2005-10-05 16:27:00,0.69529,0.69536,0.69501,0.69502,58900000.0
2005-10-05 16:28:00,0.69492,0.6954,0.69492,0.6954,103699999.0
2005-10-05 16:29:00,0.69535,0.69535,0.69512,0.69512,80299999.0
2005-10-05 16:30:00,0.69512,0.69561,0.69512,0.69542,92800000.0
2005-10-05 16:31:00,0.69554,0.69564,0.69534,0.69547,96100000.0
2005-10-05 16:32:00,0.69546,0.6955,0.6953,0.69542,150800002.0
2005-10-05 16:33:00,0.69548,0.69562,0.69519,0.69544,136200002.0
2005-10-05 16:34:00,0.69552,0.6957,0.69536,0.69545,91699999.0
2005-10-05 16:35:00,0.69565,0.69664,0.69565,0.69662,114800002.0
2005-10-05 16:36:00,0.69659,0.6968,0.69612,0.69626,50100000.0
2005-10-05 16:37:00,0.69642,0.6967,0.69607,0.69632,108200000.0
2005-10-05 16:38:00,0.69586,0.69613,0.69581,0.69595,85800000.0
2005-10-05 16:39:00,0.69575,0.69585,0.69559,0.69564,73200001.0
2005-10-05 16:40:00,0.69544,0.69591,0.69522,0.69574,111799999.0
2005-10-05 16:41:00,0.69541,0.69557,0.69516,0.6955,125900001.0
2005-10-05 16:42:00,0.69508,0.6953,0.695,0.69505,161899999.0
2005-10-05 16:43:00,0.69502,0.69518,0.69481,0.69492,131699998.0
2005-10-05 16:44:00,0.69481,0.69505,0.6946,0.69489,160799998.0
2005-10-05 16:45:00,0.69499,0.69502,0.69443,0.69445,86799999.0
2005-10-05 16:46:00,0.69445,0.69523,0.69435,0.69502,145400000.0
2005-10-05 16:47:00,0.69474,0.69497,0.69458,0.69487,127999998.0
2005-10-05 16:48:00,0.69495,0.69506,0.69465,0.6949,141500000.0
2005-10-05 16:49:00,0.6947,0.69487,0.69446,0.69483,162599999.0
2005-10-05 16:50:00,0.69481,0.69482,0.69455,0.69464,166200001.0
2005-10-05 16:51:00,0.69487,0.69502,0.69435,0.69455,123299998.0
2005-10-05 16:52:00,0.69486,0.69486,0.69427,0.6946,145900000.0
2005-10-05 16:53:00,0.69454,0.69466,0.69441,0.69458,124400001.0
2005-10-05 16:54:00,0.6945,0.69459,0.69419,0.69442,124900001.0
2005-10-05 16:55:00,0.6944,0.69444,0.69415,0.69435,174400001.0
2005-10-05 16:56:00,0.69426,0.6945,0.6941,0.69427,116700002.0
2005-10-05 16:57:00,0.69408,0.69437,0.69394,0.6941,128299999.0
2005-10-05 16:58:00,0.69401,0.69432,0.69388,0.69408,119000000.0
2005-10-05 16:59:00,0.69403,0.69428,0.6938,0.69391,115799999.0
2005-10-05 17:00:00,0.69397,0.69411,0.69368,0.69397,109200000.0
2005-10-05 17:01:00,0.69402,0.69414,0.69377,0.69389,104000001.0
2005-10-05 17:02:00,0.69395,0.6943,0.69381,0.69425,116200000.0
2005-10-05 17:03:00,0.69348,0.69416,0.69348,0.69384,170899998.0
2005-10-05 17:04:00,0.69393,0.69402,0.69362,0.69402,94200000.0
2005-10-05 17:05:00,0.6939,0.69412,0.6936,0.69402,123400000.0
2005-10-05 17:06:00,0.69386,0.69426,0.69386,0.6941,77000000.0
2005-10-05 17:07:00,0.69406,0.69419,0.69386,0.69419,150300000.0
2005-10-05 17:08:00,0.69411,0.69423,0.69392,0.69403,90100000.0
2005-10-05 17:09:00,0.69403,0.6944,0.6938,0.6944,49300000.0
2005-10-05 17:10:00,0.69391,0.69435,0.69386,0.69432,69900000.0
2005-10-05 17:11:00,0.69394,0.69443,0.69394,0.69443,92900000.0
2005-10-05 17:12:00,0.6945,0.69465,0.69412,0.69413,137200000.0
2005-10-05 17:13:00,0.69426,0.69439,0.69404,0.69417,129800001.0
2005-10-05 17:14:00,0.69389,0.6943,0.69378,0.69405,115500002.0
2005-10-05 17:15:00,0.69407,0.6942,0.69395,0.69395,79300000.0
2005-10-05 17:16:00,0.69388,0.69423,0.69383,0.69401,89600000.0
2005-10-05 17:17:00,0.69423,0.6945,0.69401,0.69448,114099999.0
2005-10-05 17:18:00,0.6945,0.6945,0.69392,0.69403,107900000.0
2005-10-05 17:19:00,0.6939,0.69434,0.69386,0.69393,124599999.0
2005-10-05 17:20:00,0.69387,0.69406,0.69376,0.6939,83700001.0
2005-10-05 17:21:00,0.69368,0.6939,0.6936,0.69377,65700000.0
2005-10-05 17:22:00,0.69379,0.69401,0.69372,0.69394,78199998.0
2005-10-05 17:23:00,0.69389,0.69413,0.69365,0.69407,116100001.0
2005-10-05 17:24:00,0.69392,0.69402,0.69369,0.69397,67000000.0
2005-10-05 17:25:00,0.69375,0.69404,0.69368,0.69392,90400001.0
2005-10-05 17:26:00,0.69405,0.69413,0.69379,0.69386,68000000.0
2005-10-05 17:27:00,0.69411,0.69413,0.6938,0.69385,81900000.0
2005-10-05 17:28:00,0.69401,0.69409,0.69375,0.69403,92400000.0
2005-10-05 17:29:00,0.69409,0.69424,0.69368,0.69397,138700001.0
2005-10-05 17:30:00,0.69423,0.69435,0.69373,0.69413,184499998.0
2005-10-05 17:31:00,0.69395,0.69431,0.69395,0.69422,99100001.0
2005-10-05 17:32:00,0.69414,0.69447,0.69394,0.69447,100500000.0
2005-10-05 17:33:00,0.69446,0.69446,0.69418,0.69418,149600000.0
2005-10-05 17:34:00,0.69412,0.69456,0.69408,0.6945,141500000.0
2005-10-05 17:35:00,0.69455,0.69458,0.69415,0.6943,78200001.0
2005-10-05 17:36:00,0.69441,0.6946,0.6941,0.69424,120200001.0
2005-10-05 17:37:00,0.69423,0.69456,0.69421,0.69434,114300000.0
2005-10-05 17:38:00,0.69436,0.69462,0.6942,0.69421,98100000.0
2005-10-05 17:39:00,0.69414,0.6946,0.69414,0.6946,90399999.0
2005-10-05 17:40:00,0.69442,0.69453,0.6942,0.69435,64400000.0
2005-10-05 17:41:00,0.69431,0.69461,0.69424,0.69458,93600000.0
2005-10-05 17:42:00,0.69445,0.69463,0.69423,0.69458,86300000.0
2005-10-05 17:43:00,0.69456,0.69464,0.69406,0.69406,123700000.0
2005-10-05 17:44:00,0.6939,0.69443,0.69382,0.69413,103500000.0
2005-10-05 17:45:00,0.69414,0.69414,0.69384,0.69402,79000000.0
2005-10-05 17:46:00,0.69401,0.69423,0.69386,0.69423,115200001.0
2005-10-05 17:47:00,0.69413,0.69434,0.69369,0.69434,126799999.0
2005-10-05 17:48:00,0.69425,0.69438,0.69409,0.69435,95100000.0
2005-10-05 17:49:00,0.69437,0.69437,0.69412,0.69427,115400000.0
2005-10-05 17:50:00,0.69417,0.69432,0.69412,0.69417,90900001.0
2005-10-05 17:51:00,0.69398,0.69437,0.69397,0.69408,93100000.0
2005-10-05 17:52:00,0.69412,0.69437,0.69394,0.69399,65300000.0
2005-10-05 17:53:00,0.69403,0.69426,0.6939,0.69402,128400000.0
2005-10-05 17:54:00,0.69401,0.69415,0.69382,0.69392,76900000.0
2005-10-05 17:55:00,0.6939,0.69419,0.6938,0.69401,97500001.0
2005-10-05 17:56:00,0.69415,0.69432,0.69405,0.69405,134200000.0
2005-10-05 17:57:00,0.69399,0.69434,0.69396,0.69429,78800002.0
2005-10-05 17:58:00,0.69437,0.69437,0.69388,0.6941,111000000.0
2005-10-05 17:59:00,0.694,0.69475,0.69396,0.69475,125200001.0
2005-10-05 18:00:00,0.69484,0.69484,0.69416,0.69436,149500000.0
2005-10-05 18:01:00,0.69446,0.69451,0.69412,0.69437,164000000.0
2005-10-05 18:02:00,0.69431,0.69457,0.69405,0.69413,140199999.0
2005-10-05 18:03:00,0.69415,0.69432,0.69393,0.69418,216800000.0
2005-10-05 18:04:00,0.69406,0.6942,0.69396,0.69401,109500000.0
2005-10-05 18:05:00,0.69405,0.69423,0.69356,0.69382,384800001.0
2005-10-05 18:06:00,0.69383,0.69411,0.69358,0.69373,191800002.0
2005-10-05 18:07:00,0.69392,0.69412,0.69356,0.69382,268700000.0
2005-10-05 18:08:00,0.69377,0.69394,0.69364,0.69364,108000000.0
2005-10-05 18:09:00,0.69384,0.69414,0.69363,0.6941,295900001.0
2005-10-05 18:10:00,0.69398,0.69416,0.6936,0.69402,187699997.0
2005-10-05 18:11:00,0.69396,0.6941,0.69389,0.6939,132100002.0
2005-10-05 18:12:00,0.69396,0.6941,0.69382,0.6941,141700000.0
2005-10-05 18:13:00,0.69422,0.69429,0.69387,0.69387,109600002.0
2005-10-05 18:14:00,0.69399,0.69417,0.69385,0.69385,90200000.0
2005-10-05 18:15:00,0.69404,0.69426,0.69365,0.69385,115200000.0
2005-10-05 18:16:00,0.69378,0.69391,0.69335,0.69371,340299998.0
2005-10-05 18:17:00,0.69368,0.69373,0.69329,0.69337,176800001.0
2005-10-05 18:18:00,0.6935,0.69362,0.69317,0.69322,369399999.0
2005-10-05 18:19:00,0.69335,0.69367,0.69284,0.69313,295600002.0
2005-10-05 18:20:00,0.69334,0.69334,0.6929,0.69314,146500001.0
2005-10-05 18:21:00,0.69314,0.69316,0.69268,0.69316,183400001.0
2005-10-05 18:22:00,0.693,0.69325,0.69284,0.69286,124899998.0
2005-10-05 18:23:00,0.6929,0.69311,0.69276,0.69289,317299998.0
2005-10-05 18:24:00,0.69302,0.69338,0.69274,0.69323,267000002.0
2005-10-05 18:25:00,0.6932,0.69334,0.6926,0.6927,187999999.0
2005-10-05 18:26:00,0.69256,0.69318,0.69243,0.693,175299998.0
2005-10-05 18:27:00,0.69278,0.69317,0.69258,0.69283,305800002.0
2005-10-05 18:28:00,0.69285,0.6932,0.69264,0.69275,160999997.0
2005-10-05 18:29:00,0.69279,0.69301,0.69271,0.69282,291500001.0
2005-10-05 18:30:00,0.69285,0.69298,0.69265,0.69274,108799996.0
2005-10-05 18:31:00,0.6928,0.69296,0.69248,0.69273,205599999.0
2005-10-05 18:32:00,0.69238,0.69285,0.69238,0.69283,91299999.0
2005-10-05 18:33:00,0.6928,0.69288,0.69252,0.69274,248600002.0
2005-10-05 18:34:00,0.69251,0.69292,0.6925,0.69287,112000001.0
2005-10-05 18:35:00,0.69253,0.693,0.69249,0.69268,148400000.0
2005-10-05 18:36:00,0.69278,0.69319,0.69275,0.69293,210100001.0
2005-10-05 18:37:00,0.69291,0.69312,0.69283,0.69283,100800000.0
2005-10-05 18:38:00,0.69301,0.6932,0.69269,0.69289,211399999.0
2005-10-05 18:39:00,0.69282,0.69325,0.69282,0.69312,396099998.0
2005-10-05 18:40:00,0.69303,0.69319,0.69284,0.69315,78500001.0
2005-10-05 18:41:00,0.693,0.69324,0.69286,0.69293,314800000.0
2005-10-05 18:42:00,0.69317,0.6932,0.69282,0.69305,142200002.0
2005-10-05 18:43:00,0.69295,0.69313,0.69269,0.69305,744500001.0
2005-10-05 18:44:00,0.69293,0.69321,0.69288,0.693,286500001.0
2005-10-05 18:45:00,0.69314,0.69317,0.69268,0.69294,526799999.0
2005-10-05 18:46:00,0.69291,0.69313,0.69269,0.69288,158000000.0
2005-10-05 18:47:00,0.69297,0.69308,0.69261,0.69299,228100000.0
2005-10-05 18:48:00,0.69269,0.69306,0.69264,0.6927,172400000.0
2005-10-05 18:49:00,0.69275,0.69309,0.6926,0.69288,167100000.0
2005-10-05 18:50:00,0.69282,0.69286,0.69253,0.69258,147800002.0
2005-10-05 18:51:00,0.69275,0.69291,0.69255,0.69264,135200000.0
2005-10-05 18:52:00,0.69275,0.69301,0.6926,0.69262,125100000.0
2005-10-05 18:53:00,0.6927,0.69291,0.69255,0.69273,48900000.0
2005-10-05 18:54:00,0.69286,0.693,0.69269,0.693,82700002.0
2005-10-05 18:55:00,0.69301,0.69301,0.69255,0.69256,192499998.0
2005-10-05 18:56:00,0.69259,0.69299,0.69251,0.69287,100500000.0
2005-10-05 18:57:00,0.69279,0.6928,0.69248,0.69251,73100000.0
2005-10-05 18:58:00,0.69258,0.69289,0.69241,0.6928,217300001.0
2005-10-05 18:59:00,0.69257,0.69293,0.69245,0.69263,182100001.0
2005-10-05 19:00:00,0.69253,0.69278,0.69247,0.69254,171900001.0
2005-10-05 19:01:00,0.69267,0.69276,0.69226,0.69226,90200000.0
2005-10-05 19:02:00,0.69244,0.6927,0.69235,0.69266,140900000.0
2005-10-05 19:03:00,0.6926,0.69286,0.69232,0.69238,242300001.0
2005-10-05 19:04:00,0.69244,0.69271,0.69223,0.69236,191100000.0
2005-10-05 19:05:00,0.69229,0.69251,0.69229,0.69246,80600000.0
2005-10-05 19:06:00,0.69246,0.69266,0.6923,0.69261,180800000.0
2005-10-05 19:07:00,0.69284,0.69284,0.69233,0.69252,244600002.0
2005-10-05 19:08:00,0.69257,0.69268,0.69236,0.6924,125099999.0
2005-10-05 19:09:00,0.69254,0.69273,0.69236,0.69247,165700002.0
2005-10-05 19:10:00,0.69238,0.69262,0.69227,0.69261,119200000.0
2005-10-05 19:11:00,0.69242,0.69261,0.69219,0.69225,129000001.0
2005-10-05 19:12:00,0.69232,0.69232,0.69188,0.69192,128499999.0
2005-10-05 19:13:00,0.69192,0.69235,0.69192,0.69209,97000000.0
2005-10-05 19:14:00,0.69227,0.69233,0.692,0.69207,115699999.0
2005-10-05 19:15:00,0.69222,0.69233,0.69205,0.69205,127700000.0
2005-10-05 19:16:00,0.69206,0.69244,0.69206,0.69219,102700000.0
2005-10-05 19:17:00,0.69196,0.69232,0.69196,0.69196,152699998.0
2005-10-05 19:18:00,0.69182,0.69225,0.69182,0.69222,160700000.0
2005-10-05 19:19:00,0.69225,0.69239,0.692,0.69202,53200001.0
2005-10-05 19:20:00,0.69205,0.69233,0.69188,0.692,214700000.0
2005-10-05 19:21:00,0.69205,0.6923,0.69187,0.69193,156999999.0
2005-10-05 19:22:00,0.69225,0.69241,0.69207,0.69241,128600000.0
2005-10-05 19:23:00,0.69228,0.69241,0.69179,0.69205,129599998.0
2005-10-05 19:24:00,0.69216,0.69225,0.69205,0.69208,134700001.0
2005-10-05 19:25:00,0.69209,0.69227,0.69195,0.69202,58200000.0
2005-10-05 19:26:00,0.69205,0.69224,0.69185,0.69192,70800000.0
2005-10-05 19:27:00,0.69203,0.69229,0.69189,0.69189,134500000.0
2005-10-05 19:28:00,0.69227,0.69263,0.69205,0.6925,181200000.0
2005-10-05 19:29:00,0.69249,0.69256,0.69225,0.69225,115300000.0
2005-10-05 19:30:00,0.69246,0.69258,0.6923,0.69246,102600000.0
2005-10-05 19:31:00,0.69224,0.69243,0.69218,0.69223,63600000.0
2005-10-05 19:32:00,0.69216,0.69273,0.69215,0.69259,162299999.0
2005-10-05 19:33:00,0.69248,0.69272,0.69232,0.69253,118599999.0
2005-10-05 19:34:00,0.69267,0.69278,0.69228,0.69254,157799998.0
2005-10-05 19:35:00,0.69289,0.69289,0.6925,0.69271,217100000.0
2005-10-05 19:36:00,0.69275,0.69289,0.69226,0.69233,213600001.0
2005-10-05 19:37:00,0.69228,0.69285,0.69228,0.69259,86800000.0
2005-10-05 19:38:00,0.69248,0.69287,0.69237,0.6928,95400000.0
2005-10-05 19:39:00,0.6928,0.69289,0.69248,0.69252,248500003.0
2005-10-05 19:40:00,0.69263,0.6929,0.69251,0.69259,117999998.0
2005-10-05 19:41:00,0.69253,0.69296,0.69246,0.69276,84500001.0
2005-10-05 19:42:00,0.69274,0.69299,0.69266,0.69275,132799999.0
2005-10-05 19:43:00,0.69277,0.69305,0.69277,0.69279,106700000.0
2005-10-05 19:44:00,0.69291,0.69321,0.69279,0.69297,169099999.0
2005-10-05 19:45:00,0.6932,0.69335,0.6927,0.69278,120399997.0
2005-10-05 19:46:00,0.69292,0.693,0.69259,0.69281,112900002.0
2005-10-05 19:47:00,0.69294,0.69294,0.69265,0.69265,86499999.0
2005-10-05 19:48:00,0.69271,0.69301,0.69271,0.69292,54800000.0
2005-10-05 19:49:00,0.69305,0.69305,0.69284,0.69301,93400001.0
2005-10-05 19:50:00,0.69309,0.69319,0.6928,0.69298,139999999.0
2005-10-05 19:51:00,0.69306,0.69313,0.69265,0.69294,261199995.0
2005-10-05 19:52:00,0.69295,0.69326,0.69278,0.69315,167200001.0
2005-10-05 19:53:00,0.69293,0.6932,0.69283,0.69283,201799999.0
2005-10-05 19:54:00,0.6929,0.69332,0.69282,0.69319,147200000.0
2005-10-05 19:55:00,0.69333,0.69333,0.69292,0.69317,232199996.0
2005-10-05 19:56:00,0.69308,0.69341,0.69278,0.69305,292500001.0
2005-10-05 19:57:00,0.69308,0.69324,0.69279,0.6928,219999999.0
2005-10-05 19:58:00,0.69332,0.69332,0.69281,0.69286,269099999.0
2005-10-05 19:59:00,0.69296,0.69309,0.69285,0.69301,130000001.0
2005-10-05 20:00:00,0.69277,0.69318,0.69265,0.69265,261499996.0
2005-10-05 20:01:00,0.69293,0.6932,0.69276,0.69297,149700000.0
2005-10-05 20:02:00,0.69281,0.69312,0.69274,0.69291,74400000.0
2005-10-05 20:03:00,0.69292,0.69303,0.69276,0.69301,88299999.0
2005-10-05 20:04:00,0.69288,0.69302,0.69272,0.69279,172899999.0
2005-10-05 20:05:00,0.6928,0.69321,0.69261,0.69305,227899998.0
2005-10-05 20:06:00,0.69319,0.69337,0.69292,0.69299,433800002.0
2005-10-05 20:07:00,0.69336,0.69336,0.69297,0.69297,151700000.0
2005-10-05 20:08:00,0.69314,0.69322,0.69271,0.69276,98200000.0
2005-10-05 20:09:00,0.6928,0.69305,0.69241,0.69263,145000001.0
2005-10-05 20:10:00,0.69259,0.69298,0.69259,0.69298,168300001.0
2005-10-05 20:11:00,0.69292,0.69293,0.69262,0.69268,113099999.0
2005-10-05 20:12:00,0.69271,0.69308,0.69259,0.69293,81499999.0
2005-10-05 20:13:00,0.69294,0.69297,0.69254,0.69275,166999998.0
2005-10-05 20:14:00,0.69283,0.69289,0.69258,0.69278,148599997.0
2005-10-05 20:15:00,0.69279,0.69288,0.6926,0.69282,140800002.0
2005-10-05 20:16:00,0.69285,0.69297,0.69266,0.69281,409499998.0
2005-10-05 20:17:00,0.69277,0.69306,0.69263,0.69263,265200000.0
2005-10-05 20:18:00,0.69288,0.69291,0.69259,0.69276,104900000.0
2005-10-05 20:19:00,0.69275,0.69279,0.69259,0.69265,95600001.0
2005-10-05 20:20:00,0.69278,0.69279,0.69252,0.69252,142200002.0
2005-10-05 20:21:00,0.69251,0.69292,0.6925,0.69274,106800000.0
2005-10-05 20:22:00,0.69271,0.69301,0.69258,0.69275,157700000.0
2005-10-05 20:23:00,0.69282,0.69294,0.69256,0.69294,107099999.0
2005-10-05 20:24:00,0.69264,0.69305,0.69232,0.69275,98300002.0
2005-10-05 20:25:00,0.69264,0.69296,0.69263,0.69278,150700000.0
2005-10-05 20:26:00,0.69285,0.69301,0.69261,0.69268,124599999.0
2005-10-05 20:27:00,0.69289,0.69298,0.69266,0.69268,127599997.0
2005-10-05 20:28:00,0.69263,0.69295,0.69255,0.69282,80600001.0
2005-10-05 20:29:00,0.69275,0.69296,0.69261,0.69268,185900000.0
2005-10-05 20:30:00,0.69268,0.69298,0.69263,0.69276,282800001.0
2005-10-05 20:31:00,0.69269,0.693,0.69266,0.69287,223100003.0
2005-10-05 20:32:00,0.69283,0.693,0.69269,0.69274,172400000.0
2005-10-05 20:33:00,0.69269,0.69308,0.69252,0.69269,192700000.0
2005-10-05 20:34:00,0.69283,0.6929,0.69253,0.69263,136600001.0
2005-10-05 20:35:00,0.69289,0.69289,0.69251,0.69251,106300000.0
2005-10-05 20:36:00,0.69257,0.69285,0.69246,0.69254,169299998.0
2005-10-05 20:37:00,0.69254,0.693,0.69254,0.69273,204200001.0
2005-10-05 20:38:00,0.69263,0.69299,0.69263,0.69274,175299998.0
2005-10-05 20:39:00,0.69271,0.69294,0.69265,0.69281,84900001.0
2005-10-05 20:40:00,0.69267,0.69308,0.69254,0.69289,176099995.0
2005-10-05 20:41:00,0.69261,0.69304,0.69251,0.69298,159099999.0
2005-10-05 20:42:00,0.69288,0.69302,0.69263,0.69263,118500000.0
2005-10-05 20:43:00,0.69274,0.69299,0.6927,0.6929,161500001.0
2005-10-05 20:44:00,0.69282,0.69299,0.6926,0.6926,119900000.0
2005-10-05 20:45:00,0.69266,0.69306,0.69263,0.69297,84900001.0
2005-10-05 20:46:00,0.69305,0.69305,0.69274,0.69284,96100000.0
2005-10-05 20:47:00,0.69297,0.69305,0.69273,0.69282,75800000.0
2005-10-05 20:48:00,0.69276,0.69302,0.69275,0.69295,137000000.0
2005-10-05 20:49:00,0.69297,0.69306,0.69262,0.69286,126900000.0
2005-10-05 20:50:00,0.69286,0.69299,0.6926,0.69271,132799998.0
2005-10-05 20:51:00,0.69253,0.69307,0.69253,0.69296,55900000.0
2005-10-05 20:52:00,0.69291,0.69295,0.69278,0.69282,146199999.0
2005-10-05 20:53:00,0.6927,0.69306,0.69258,0.69273,306699998.0
2005-10-05 20:54:00,0.69268,0.69301,0.6926,0.69284,199400000.0
2005-10-05 20:55:00,0.69282,0.69306,0.69273,0.69273,104199999.0
2005-10-05 20:56:00,0.69299,0.69313,0.69245,0.69271,111100001.0
2005-10-05 20:57:00,0.69287,0.69295,0.69256,0.69292,103200002.0
2005-10-05 20:58:00,0.69302,0.69319,0.69265,0.69279,243499999.0
2005-10-05 20:59:00,0.69288,0.69302,0.6926,0.6926,176000000.0
2005-10-05 21:00:00,0.69275,0.69306,0.69266,0.69288,245899999.0
2005-10-05 21:01:00,0.69283,0.69309,0.69265,0.69287,191500000.0
2005-10-05 21:02:00,0.69289,0.69297,0.69285,0.69296,90000000.0
2005-10-05 21:03:00,0.69298,0.693,0.69269,0.69288,126300000.0
2005-10-05 21:04:00,0.69275,0.69304,0.69274,0.69296,77200001.0
2005-10-05 21:05:00,0.69316,0.69332,0.69271,0.69271,160400000.0
2005-10-05 21:06:00,0.69273,0.69332,0.69273,0.69319,137500000.0
2005-10-05 21:07:00,0.69312,0.69326,0.69294,0.6931,75000001.0
2005-10-05 21:08:00,0.69295,0.69329,0.69288,0.69297,107999999.0
2005-10-05 21:09:00,0.6929,0.69331,0.69287,0.69296,107700000.0
2005-10-05 21:10:00,0.69303,0.69317,0.69301,0.69306,91800001.0
2005-10-05 21:11:00,0.69297,0.69318,0.69289,0.69308,120599999.0
2005-10-05 21:12:00,0.69311,0.69335,0.69286,0.69299,149400000.0
2005-10-05 21:13:00,0.69294,0.6932,0.69291,0.69307,99700000.0
2005-10-05 21:14:00,0.69334,0.69334,0.6929,0.69301,115500002.0
2005-10-05 21:15:00,0.69303,0.69334,0.69288,0.69312,177500001.0
2005-10-05 21:16:00,0.69325,0.69325,0.69291,0.69312,205400001.0
2005-10-05 21:17:00,0.69292,0.69339,0.69283,0.693,173500001.0
2005-10-05 21:18:00,0.69299,0.69332,0.69283,0.69295,158700000.0
2005-10-05 21:19:00,0.69303,0.69323,0.69278,0.69304,157399999.0
2005-10-05 21:20:00,0.69303,0.6933,0.69277,0.69299,220899997.0
2005-10-05 21:21:00,0.69307,0.69316,0.69288,0.6931,106700001.0
2005-10-05 21:22:00,0.69319,0.69319,0.69289,0.69306,101300001.0
2005-10-05 21:23:00,0.69304,0.69323,0.69279,0.69297,199000001.0
2005-10-05 21:24:00,0.69306,0.69316,0.69288,0.693,103099999.0
2005-10-05 21:25:00,0.69315,0.69324,0.69289,0.69299,153400001.0
2005-10-05 21:26:00,0.69305,0.69332,0.69285,0.69325,140899999.0
2005-10-05 21:27:00,0.69304,0.69325,0.69278,0.69292,117300000.0
2005-10-05 21:28:00,0.69283,0.69308,0.69283,0.69308,78299999.0
2005-10-05 21:29:00,0.69293,0.69316,0.69279,0.69284,215800000.0
2005-10-05 21:30:00,0.69286,0.69317,0.69268,0.69273,224099998.0
2005-10-05 21:31:00,0.69265,0.69286,0.69259,0.69281,134000003.0
2005-10-05 21:32:00,0.69254,0.69301,0.69254,0.69274,104500001.0
2005-10-05 21:33:00,0.69279,0.69295,0.6926,0.69262,89600000.0
2005-10-05 21:34:00,0.69269,0.69285,0.69266,0.69279,98100000.0
2005-10-05 21:35:00,0.69285,0.69295,0.69259,0.69264,206599998.0
2005-10-05 21:36:00,0.6926,0.69303,0.6926,0.6927,238899999.0
2005-10-05 21:37:00,0.69283,0.69303,0.69263,0.6928,172999997.0
2005-10-05 21:38:00,0.69271,0.69292,0.69263,0.69292,109800003.0
2005-10-05 21:39:00,0.69279,0.69295,0.69269,0.6929,160900001.0
2005-10-05 21:40:00,0.69275,0.69306,0.69246,0.69288,189199996.0
2005-10-05 21:41:00,0.69256,0.69309,0.69244,0.69277,181300001.0
2005-10-05 21:42:00,0.69275,0.69296,0.69269,0.6928,142199997.0
2005-10-05 21:43:00,0.69281,0.69307,0.69275,0.69292,82699999.0
2005-10-05 21:44:00,0.6932,0.69322,0.69251,0.69251,88399999.0
2005-10-05 21:45:00,0.69304,0.69308,0.69261,0.69287,138400000.0
2005-10-05 21:46:00,0.69286,0.69303,0.69284,0.69303,133100000.0
2005-10-05 21:47:00,0.69293,0.69348,0.69287,0.69325,107200000.0
2005-10-05 21:48:00,0.69327,0.69349,0.69306,0.69306,87700000.0
2005-10-05 21:49:00,0.69296,0.69337,0.69296,0.69321,60699999.0
2005-10-05 21:50:00,0.69324,0.69335,0.69284,0.69305,91599999.0
2005-10-05 21:51:00,0.69294,0.69307,0.69272,0.69307,109399998.0
2005-10-05 21:52:00,0.69298,0.69311,0.69281,0.69288,126199999.0
2005-10-05 21:53:00,0.69278,0.69333,0.69278,0.69333,90199999.0
2005-10-05 21:54:00,0.69316,0.69328,0.69296,0.69299,150400000.0
2005-10-05 21:55:00,0.69308,0.69324,0.69295,0.69299,154899999.0
2005-10-05 21:56:00,0.69291,0.69321,0.69288,0.69305,132000000.0
2005-10-05 21:57:00,0.69307,0.69326,0.69279,0.6929,168400000.0
2005-10-05 21:58:00,0.69292,0.69312,0.69286,0.69309,98499999.0
2005-10-05 21:59:00,0.69324,0.69328,0.6929,0.69294,67100000.0
2005-10-05 22:00:00,0.6931,0.69321,0.69289,0.69321,61099999.0
2005-10-05 22:01:00,0.69265,0.69327,0.69265,0.69316,93100000.0
2005-10-05 22:02:00,0.69342,0.69346,0.69323,0.69328,90599999.0
2005-10-05 22:03:00,0.6933,0.69347,0.6932,0.69333,109800000.0
2005-10-05 22:04:00,0.69321,0.69351,0.69321,0.69334,129900001.0
2005-10-05 22:05:00,0.69325,0.69351,0.69294,0.69325,207800002.0
2005-10-05 22:06:00,0.69312,0.69362,0.69288,0.6931,176100004.0
2005-10-05 22:07:00,0.69316,0.69345,0.69311,0.69324,125300000.0
2005-10-05 22:08:00,0.69327,0.69336,0.69313,0.69335,79000000.0
2005-10-05 22:09:00,0.69324,0.69335,0.69315,0.69325,121300000.0
2005-10-05 22:10:00,0.69309,0.69319,0.69296,0.693,102299999.0
2005-10-05 22:11:00,0.6928,0.69321,0.6928,0.69312,93400000.0
2005-10-05 22:12:00,0.69317,0.69341,0.69289,0.69334,143499998.0
2005-10-05 22:13:00,0.69342,0.69342,0.69313,0.6934,92799998.0
2005-10-05 22:14:00,0.6931,0.69337,0.69278,0.69301,161400001.0
2005-10-05 22:15:00,0.69313,0.69338,0.69309,0.69338,167399996.0
2005-10-05 22:16:00,0.6936,0.6937,0.69331,0.69346,67000000.0
2005-10-05 22:17:00,0.6933,0.6938,0.69317,0.6938,93599999.0
2005-10-05 22:18:00,0.69367,0.69391,0.69355,0.69355,197100001.0
2005-10-05 22:19:00,0.6935,0.69365,0.69328,0.69347,164699999.0
2005-10-05 22:20:00,0.69341,0.69373,0.69335,0.69352,137799994.0
2005-10-05 22:21:00,0.69344,0.69364,0.6932,0.6936,168900001.0
2005-10-05 22:22:00,0.69372,0.69372,0.69331,0.69347,105900000.0
2005-10-05 22:23:00,0.69364,0.69378,0.69346,0.69373,74900001.0
2005-10-05 22:24:00,0.69375,0.6939,0.69316,0.69338,162100000.0
2005-10-05 22:25:00,0.6931,0.69342,0.69289,0.69289,87000000.0
2005-10-05 22:26:00,0.69278,0.69327,0.69266,0.69299,104299999.0
2005-10-05 22:27:00,0.69275,0.69321,0.69275,0.69305,83200000.0
2005-10-05 22:28:00,0.69274,0.69303,0.69267,0.69294,101300000.0
2005-10-05 22:29:00,0.69275,0.69327,0.69271,0.69297,123600002.0
2005-10-05 22:30:00,0.69302,0.69305,0.69262,0.69275,133200000.0
2005-10-05 22:31:00,0.6928,0.6932,0.69258,0.69304,186800002.0
2005-10-05 22:32:00,0.69299,0.69322,0.69299,0.6931,49500000.0
2005-10-05 22:33:00,0.69285,0.69314,0.6928,0.69314,71100000.0
2005-10-05 22:34:00,0.69286,0.69334,0.69282,0.6932,99300000.0
2005-10-05 22:35:00,0.69296,0.69313,0.69282,0.69282,182999999.0
2005-10-05 22:36:00,0.69296,0.6932,0.69281,0.69291,150900000.0
2005-10-05 22:37:00,0.69287,0.69296,0.69267,0.69285,89500000.0
2005-10-05 22:38:00,0.69267,0.693,0.69258,0.69284,70700000.0
2005-10-05 22:39:00,0.69277,0.6931,0.69271,0.6931,155500002.0
2005-10-05 22:40:00,0.693,0.69308,0.69279,0.693,187500000.0
2005-10-05 22:41:00,0.69286,0.69302,0.69283,0.69285,98500000.0
2005-10-05 22:42:00,0.69283,0.69312,0.69276,0.69287,105899999.0
2005-10-05 22:43:00,0.69301,0.69318,0.69263,0.69287,187099997.0
2005-10-05 22:44:00,0.69297,0.69311,0.69271,0.69296,213400002.0
2005-10-05 22:45:00,0.69289,0.69324,0.69283,0.69304,185000000.0
2005-10-05 22:46:00,0.69287,0.69331,0.69281,0.69288,195899998.0
2005-10-05 22:47:00,0.69292,0.69317,0.69292,0.69301,65299999.0
2005-10-05 22:48:00,0.69297,0.69317,0.69289,0.69296,141399999.0
2005-10-05 22:49:00,0.69307,0.69322,0.69287,0.69295,107300000.0
2005-10-05 22:50:00,0.69295,0.69306,0.69283,0.69295,179700000.0
2005-10-05 22:51:00,0.6929,0.69309,0.69277,0.6928,185000002.0
2005-10-05 22:52:00,0.69293,0.69297,0.69279,0.69292,93399999.0
2005-10-05 22:53:00,0.69296,0.69308,0.69284,0.69292,109400001.0
2005-10-05 22:54:00,0.69291,0.69302,0.69271,0.69271,137999998.0
2005-10-05 22:55:00,0.69278,0.69311,0.69251,0.6927,154100001.0
2005-10-05 22:56:00,0.69275,0.6928,0.69246,0.69246,134600000.0
2005-10-05 22:57:00,0.69248,0.69284,0.69247,0.69252,112899999.0
2005-10-05 22:58:00,0.69243,0.69302,0.69243,0.69292,90000000.0
2005-10-05 22:59:00,0.69271,0.69293,0.6925,0.6925,206699997.0
2005-10-05 23:00:00,0.69242,0.69287,0.69242,0.69247,123900000.0
2005-10-05 23:01:00,0.69273,0.69327,0.69254,0.69275,179999999.0
2005-10-05 23:02:00,0.6931,0.69311,0.69278,0.69278,105299999.0
2005-10-05 23:03:00,0.69265,0.69289,0.69265,0.69269,129500001.0
2005-10-05 23:04:00,0.69284,0.69295,0.69271,0.69285,88200000.0
2005-10-05 23:05:00,0.69278,0.69289,0.6926,0.6926,115599999.0
2005-10-05 23:06:00,0.69287,0.69303,0.69263,0.69288,115900000.0
2005-10-05 23:07:00,0.6927,0.6931,0.6927,0.6929,66900000.0
2005-10-05 23:08:00,0.69293,0.69333,0.69283,0.69312,97600000.0
2005-10-05 23:09:00,0.69296,0.6934,0.6928,0.69294,176399999.0
2005-10-05 23:10:00,0.69296,0.69305,0.69281,0.69303,134799999.0
2005-10-05 23:11:00,0.69319,0.69324,0.69283,0.69285,80300001.0
2005-10-05 23:12:00,0.69291,0.69308,0.69277,0.69307,118400001.0
2005-10-05 23:13:00,0.69306,0.69319,0.69287,0.69316,61800000.0
2005-10-05 23:14:00,0.69307,0.69316,0.69268,0.69268,94499999.0
2005-10-05 23:15:00,0.69281,0.69327,0.69276,0.69276,106900000.0
2005-10-05 23:16:00,0.69285,0.6931,0.69283,0.69305,96399999.0
2005-10-05 23:17:00,0.69297,0.6931,0.69274,0.69277,107300000.0
2005-10-05 23:18:00,0.69279,0.69307,0.69271,0.69286,80400001.0
2005-10-05 23:19:00,0.69261,0.69294,0.69239,0.69265,126700000.0
2005-10-05 23:20:00,0.69264,0.69269,0.69214,0.69243,101500001.0
2005-10-05 23:21:00,0.69236,0.69275,0.69227,0.69239,113400000.0
2005-10-05 23:22:00,0.6924,0.69251,0.69215,0.69232,121599999.0
2005-10-05 23:23:00,0.69245,0.69254,0.69215,0.69215,116100002.0
2005-10-05 23:24:00,0.69236,0.69255,0.6922,0.69253,57900000.0
2005-10-05 23:25:00,0.69242,0.69253,0.6923,0.69253,95100000.0
2005-10-05 23:26:00,0.69239,0.69251,0.69223,0.69247,113800002.0
2005-10-05 23:27:00,0.69235,0.69247,0.6922,0.6922,153500001.0
2005-10-05 23:28:00,0.69241,0.69241,0.69222,0.69233,71099999.0
2005-10-05 23:29:00,0.69224,0.69253,0.69219,0.69234,121400000.0
2005-10-05 23:30:00,0.69235,0.69251,0.69222,0.69227,91699997.0
2005-10-05 23:31:00,0.69218,0.69246,0.69218,0.69236,61600000.0
2005-10-05 23:32:00,0.69231,0.69245,0.69221,0.69238,84500000.0
2005-10-05 23:33:00,0.69221,0.69248,0.69214,0.69224,154999998.0
2005-10-05 23:34:00,0.69237,0.6925,0.69217,0.6922,109700001.0
2005-10-05 23:35:00,0.69228,0.69254,0.69226,0.69241,79799998.0
2005-10-05 23:36:00,0.69228,0.69258,0.69228,0.6925,70200000.0
2005-10-05 23:37:00,0.69232,0.69251,0.69224,0.69248,81299999.0
2005-10-05 23:38:00,0.69221,0.69265,0.69218,0.69232,121500001.0
2005-10-05 23:39:00,0.69203,0.69281,0.69203,0.69249,106800000.0
2005-10-05 23:40:00,0.6923,0.69246,0.69227,0.69227,143399999.0
2005-10-05 23:41:00,0.69236,0.69248,0.6922,0.69237,99600000.0
2005-10-05 23:42:00,0.69237,0.69246,0.6922,0.69231,74900001.0
2005-10-05 23:43:00,0.69234,0.69253,0.69225,0.69243,72800000.0
2005-10-05 23:44:00,0.69267,0.69267,0.6923,0.6923,111100000.0
2005-10-05 23:45:00,0.69252,0.69257,0.69231,0.69249,83700000.0
2005-10-05 23:46:00,0.69231,0.69255,0.69226,0.69237,153500000.0
2005-10-05 23:47:00,0.69244,0.6925,0.6922,0.69232,77200000.0
2005-10-05 23:48:00,0.69248,0.69248,0.69208,0.6921,65600000.0
2005-10-05 23:49:00,0.69208,0.69246,0.69208,0.69235,152199998.0
2005-10-05 23:50:00,0.69238,0.69257,0.6923,0.69257,43700000.0
2005-10-05 23:51:00,0.69256,0.69256,0.69229,0.6924,140100000.0
2005-10-05 23:52:00,0.69234,0.6926,0.69216,0.69235,200900001.0
2005-10-05 23:53:00,0.69233,0.69265,0.69225,0.6926,99200001.0
2005-10-05 23:54:00,0.69229,0.69266,0.69229,0.69265,102299998.0
2005-10-05 23:55:00,0.69277,0.6929,0.6924,0.6924,162700002.0
2005-10-05 23:56:00,0.69254,0.6926,0.69221,0.69221,102300002.0
2005-10-05 23:57:00,0.69231,0.69277,0.69231,0.69248,133900001.0
2005-10-05 23:58:00,0.6927,0.69301,0.69263,0.69285,72500001.0
2005-10-05 23:59:00,0.69301,0.69327,0.69278,0.69327,83300000.0
2005-10-06 00:00:00,0.69293,0.69329,0.69275,0.69288,124399998.0
2005-10-06 00:01:00,0.69304,0.69309,0.69285,0.69303,135899999.0
2005-10-06 00:02:00,0.6931,0.69311,0.69277,0.69287,146200001.0
2005-10-06 00:03:00,0.69286,0.69309,0.6927,0.69304,142099997.0
2005-10-06 00:04:00,0.69316,0.69316,0.69278,0.6929,113400000.0
2005-10-06 00:05:00,0.69288,0.69303,0.69274,0.69284,116600000.0
2005-10-06 00:06:00,0.69285,0.693,0.69264,0.69298,73300001.0
2005-10-06 00:07:00,0.69304,0.69312,0.69264,0.69275,109400001.0
2005-10-06 00:08:00,0.69267,0.69293,0.69243,0.69293,107900002.0
2005-10-06 00:09:00,0.69304,0.69313,0.69265,0.69287,91600000.0
2005-10-06 00:10:00,0.69253,0.69278,0.69253,0.69275,119000000.0
2005-10-06 00:11:00,0.69284,0.69311,0.69262,0.6927,135700000.0
2005-10-06 00:12:00,0.69294,0.69294,0.6926,0.69286,144099999.0
2005-10-06 00:13:00,0.69297,0.69297,0.69267,0.69284,71500001.0
2005-10-06 00:14:00,0.69289,0.69299,0.69263,0.69292,108200001.0
2005-10-06 00:15:00,0.69293,0.69312,0.69278,0.69286,89599999.0
2005-10-06 00:16:00,0.69297,0.69297,0.69241,0.69244,153500002.0
2005-10-06 00:17:00,0.69245,0.69281,0.69237,0.69281,122700001.0
2005-10-06 00:18:00,0.69277,0.69285,0.69232,0.69273,120900000.0
2005-10-06 00:19:00,0.69268,0.69298,0.69256,0.69287,116999999.0
2005-10-06 00:20:00,0.69264,0.69291,0.69257,0.69275,69200000.0
2005-10-06 00:21:00,0.69274,0.69274,0.69247,0.69263,112300000.0
2005-10-06 00:22:00,0.69263,0.69272,0.6924,0.69272,180899999.0
2005-10-06 00:23:00,0.69263,0.69274,0.69244,0.69254,119600001.0
2005-10-06 00:24:00,0.69264,0.69276,0.69248,0.69265,101499999.0
2005-10-06 00:25:00,0.69276,0.69282,0.6926,0.6926,158000000.0
2005-10-06 00:26:00,0.69259,0.69296,0.69258,0.69283,68600000.0
2005-10-06 00:27:00,0.69249,0.69288,0.69248,0.69272,117000000.0
2005-10-06 00:28:00,0.69263,0.69282,0.69257,0.69267,128600000.0
2005-10-06 00:29:00,0.69261,0.69262,0.69234,0.69234,94000001.0
2005-10-06 00:30:00,0.69243,0.69283,0.69243,0.69272,139000000.0
2005-10-06 00:31:00,0.69267,0.69315,0.69265,0.69294,120699999.0
2005-10-06 00:32:00,0.69267,0.6931,0.69262,0.69295,84300001.0
2005-10-06 00:33:00,0.6928,0.69284,0.69253,0.69253,117200000.0
2005-10-06 00:34:00,0.69277,0.69283,0.69258,0.69274,119700002.0
2005-10-06 00:35:00,0.69274,0.69302,0.69273,0.69286,91100000.0
2005-10-06 00:36:00,0.69294,0.69305,0.69267,0.69268,96500000.0
2005-10-06 00:37:00,0.69293,0.69313,0.69288,0.69302,188400003.0
2005-10-06 00:38:00,0.69305,0.69307,0.69281,0.69298,95299998.0
2005-10-06 00:39:00,0.69297,0.69314,0.69266,0.69271,148700000.0
2005-10-06 00:40:00,0.69256,0.69287,0.69256,0.6927,119600002.0
2005-10-06 00:41:00,0.69315,0.69352,0.69311,0.69352,92799998.0
2005-10-06 00:42:00,0.69365,0.6938,0.69339,0.69344,92300002.0
2005-10-06 00:43:00,0.69343,0.69374,0.69338,0.69369,88399998.0
2005-10-06 00:44:00,0.69371,0.69374,0.69359,0.69369,61200001.0
2005-10-06 00:45:00,0.69359,0.69377,0.69343,0.6935,125800000.0
2005-10-06 00:46:00,0.69355,0.6938,0.69339,0.69368,110000000.0
2005-10-06 00:47:00,0.69368,0.69374,0.6935,0.69371,81400000.0
2005-10-06 00:48:00,0.69379,0.69388,0.6933,0.69335,177100000.0
2005-10-06 00:49:00,0.69336,0.69382,0.69329,0.69382,99699998.0
2005-10-06 00:50:00,0.69387,0.69392,0.69368,0.69368,137499998.0
2005-10-06 00:51:00,0.6936,0.69364,0.69343,0.69348,110600000.0
2005-10-06 00:52:00,0.69351,0.69375,0.69348,0.69355,131899998.0
2005-10-06 00:53:00,0.69358,0.69369,0.69347,0.6935,119799999.0
2005-10-06 00:54:00,0.69347,0.69358,0.69334,0.69355,131699999.0
2005-10-06 00:55:00,0.69343,0.69374,0.69338,0.69363,77800000.0
2005-10-06 00:56:00,0.69372,0.69379,0.69335,0.69352,66100000.0
2005-10-06 00:57:00,0.6937,0.6938,0.69364,0.69373,137100001.0
2005-10-06 00:58:00,0.69356,0.69394,0.69356,0.69372,137400000.0
2005-10-06 00:59:00,0.69392,0.69398,0.69361,0.69361,150699998.0
2005-10-06 01:00:00,0.69332,0.69382,0.69332,0.69377,109700001.0
2005-10-06 01:01:00,0.69382,0.69383,0.69349,0.69362,165800002.0
2005-10-06 01:02:00,0.69367,0.69377,0.69336,0.69343,173300002.0
2005-10-06 01:03:00,0.69352,0.69371,0.69327,0.69335,55000001.0
2005-10-06 01:04:00,0.69358,0.69358,0.69312,0.69336,110799999.0
2005-10-06 01:05:00,0.69362,0.69378,0.69347,0.69353,109899999.0
2005-10-06 01:06:00,0.69399,0.69404,0.69372,0.69395,58000001.0
2005-10-06 01:07:00,0.69387,0.69411,0.69372,0.69374,106099999.0
2005-10-06 01:08:00,0.69393,0.69412,0.69381,0.69394,111100000.0
2005-10-06 01:09:00,0.69388,0.6941,0.69375,0.69401,98800000.0
2005-10-06 01:10:00,0.69411,0.69417,0.6938,0.6938,114700000.0
2005-10-06 01:11:00,0.69381,0.69411,0.69379,0.69405,66200000.0
2005-10-06 01:12:00,0.69396,0.69414,0.6937,0.6937,84200001.0
2005-10-06 01:13:00,0.69377,0.69439,0.69367,0.69439,135199998.0
2005-10-06 01:14:00,0.69418,0.69476,0.69405,0.69451,94900001.0
2005-10-06 01:15:00,0.69443,0.69461,0.69432,0.69461,183900001.0
2005-10-06 01:16:00,0.69469,0.69479,0.69438,0.69476,75600000.0
2005-10-06 01:17:00,0.69512,0.69512,0.69472,0.69472,70799997.0
2005-10-06 01:18:00,0.69465,0.69491,0.69462,0.69476,167599998.0
2005-10-06 01:19:00,0.69455,0.6949,0.6945,0.69485,138399999.0
2005-10-06 01:20:00,0.69461,0.6948,0.69438,0.69452,92099999.0
2005-10-06 01:21:00,0.69454,0.69475,0.6945,0.69467,81200000.0
2005-10-06 01:22:00,0.69457,0.69494,0.69451,0.69466,130899998.0
2005-10-06 01:23:00,0.69469,0.69491,0.69444,0.69451,123700000.0
2005-10-06 01:24:00,0.69451,0.69473,0.69446,0.69469,106000000.0
2005-10-06 01:25:00,0.69465,0.69498,0.6945,0.69477,162900005.0
2005-10-06 01:26:00,0.69458,0.69505,0.69448,0.69493,101100001.0
2005-10-06 01:27:00,0.69497,0.69508,0.6946,0.69503,122999998.0
2005-10-06 01:28:00,0.69496,0.69519,0.69461,0.69512,175799998.0
2005-10-06 01:29:00,0.69476,0.69509,0.69473,0.69493,81500000.0
2005-10-06 01:30:00,0.69505,0.69509,0.69475,0.69475,78799999.0
2005-10-06 01:31:00,0.6949,0.69506,0.69469,0.69497,118699998.0
2005-10-06 01:32:00,0.69488,0.69512,0.69476,0.69484,92300000.0
2005-10-06 01:33:00,0.69515,0.69518,0.69462,0.69465,140899998.0
2005-10-06 01:34:00,0.6947,0.69509,0.6947,0.69494,166700000.0
2005-10-06 01:35:00,0.69512,0.69517,0.69485,0.69505,146300000.0
2005-10-06 01:36:00,0.69512,0.69518,0.69467,0.69474,107100000.0
2005-10-06 01:37:00,0.69493,0.69511,0.69475,0.69486,69199999.0
2005-10-06 01:38:00,0.6949,0.69506,0.69477,0.69505,124299999.0
2005-10-06 01:39:00,0.6948,0.69515,0.6948,0.69505,98000000.0
2005-10-06 01:40:00,0.69514,0.69514,0.69474,0.69474,148199998.0
2005-10-06 01:41:00,0.69491,0.69511,0.69473,0.69492,116300000.0
2005-10-06 01:42:00,0.69496,0.69501,0.69472,0.6949,71599999.0
2005-10-06 01:43:00,0.69489,0.69508,0.6947,0.69495,77700000.0
2005-10-06 01:44:00,0.69502,0.69509,0.69466,0.69494,91299998.0
2005-10-06 01:45:00,0.6948,0.69507,0.6946,0.69488,62199999.0
2005-10-06 01:46:00,0.69467,0.69479,0.69454,0.69458,105100000.0
2005-10-06 01:47:00,0.69473,0.69483,0.69459,0.6947,81200001.0
2005-10-06 01:48:00,0.69457,0.69473,0.69457,0.69465,58600000.0
2005-10-06 01:49:00,0.69466,0.69468,0.69449,0.69453,173100001.0
2005-10-06 01:50:00,0.69452,0.69485,0.69428,0.69476,55700000.0
2005-10-06 01:51:00,0.69473,0.69473,0.69446,0.69446,107999998.0
2005-10-06 01:52:00,0.69457,0.69482,0.69448,0.69473,102900000.0
2005-10-06 01:53:00,0.69488,0.69493,0.6946,0.69462,98399999.0
2005-10-06 01:54:00,0.69506,0.69518,0.69463,0.69479,101699998.0
2005-10-06 01:55:00,0.69481,0.69517,0.69463,0.69485,177500002.0
2005-10-06 01:56:00,0.69487,0.69511,0.69463,0.6947,114799999.0
2005-10-06 01:57:00,0.69468,0.69498,0.69468,0.69489,123600000.0
2005-10-06 01:58:00,0.69485,0.69514,0.69485,0.69504,149399997.0
2005-10-06 01:59:00,0.695,0.69508,0.6949,0.69495,99000000.0
2005-10-06 02:00:00,0.69502,0.69507,0.69469,0.69469,96700000.0
2005-10-06 02:01:00,0.6948,0.69511,0.6948,0.69511,132700001.0
2005-10-06 02:02:00,0.69498,0.69544,0.69477,0.69538,192599999.0
2005-10-06 02:03:00,0.69503,0.69556,0.69494,0.69517,120600002.0
2005-10-06 02:04:00,0.69522,0.69534,0.69476,0.6948,133200001.0
2005-10-06 02:05:00,0.695,0.69509,0.69455,0.69481,89800000.0
2005-10-06 02:06:00,0.695,0.69516,0.6948,0.69482,83000001.0
2005-10-06 02:07:00,0.69467,0.69488,0.69456,0.69488,129900000.0
2005-10-06 02:08:00,0.69492,0.69515,0.69454,0.69493,161399999.0
2005-10-06 02:09:00,0.69495,0.69506,0.69478,0.69478,116099999.0
2005-10-06 02:10:00,0.69469,0.69494,0.69457,0.69472,145200000.0
2005-10-06 02:11:00,0.69486,0.69508,0.6948,0.69492,54900000.0
2005-10-06 02:12:00,0.69495,0.69516,0.69495,0.69514,45300000.0
2005-10-06 02:13:00,0.69505,0.69541,0.69505,0.69539,89900000.0
2005-10-06 02:14:00,0.69533,0.69582,0.69515,0.69548,198299999.0
2005-10-06 02:15:00,0.69547,0.6957,0.69526,0.69526,108900001.0
2005-10-06 02:16:00,0.69574,0.6958,0.69516,0.69562,115399999.0
2005-10-06 02:17:00,0.6956,0.69574,0.69509,0.69529,97800000.0
2005-10-06 02:18:00,0.69526,0.69609,0.69513,0.69607,123600001.0
2005-10-06 02:19:00,0.69598,0.69656,0.69585,0.69656,142700001.0
2005-10-06 02:20:00,0.69662,0.69662,0.69622,0.69622,108200000.0
2005-10-06 02:21:00,0.69605,0.69668,0.69603,0.69651,108199998.0
2005-10-06 02:22:00,0.69654,0.69681,0.69637,0.69653,117299999.0
2005-10-06 02:23:00,0.69635,0.69682,0.69625,0.6964,104599999.0
2005-10-06 02:24:00,0.69618,0.69683,0.69615,0.69639,58800000.0
2005-10-06 02:25:00,0.69648,0.69684,0.69623,0.69672,85600000.0
2005-10-06 02:26:00,0.69681,0.69682,0.69623,0.69658,131000000.0
2005-10-06 02:27:00,0.69658,0.69691,0.6964,0.69683,60300000.0
2005-10-06 02:28:00,0.69709,0.69715,0.69663,0.69691,96900000.0
2005-10-06 02:29:00,0.69717,0.69724,0.69671,0.69698,160100002.0
2005-10-06 02:30:00,0.69724,0.69724,0.69672,0.6968,129100002.0
2005-10-06 02:31:00,0.69719,0.69736,0.69677,0.69698,74400000.0
2005-10-06 02:32:00,0.69713,0.69733,0.69693,0.69702,136000000.0
2005-10-06 02:33:00,0.69702,0.69718,0.69684,0.69705,92799999.0
2005-10-06 02:34:00,0.69679,0.69708,0.69665,0.69683,149900002.0
2005-10-06 02:35:00,0.69697,0.69709,0.69673,0.69675,158399999.0
2005-10-06 02:36:00,0.69691,0.69701,0.6965,0.69659,142300000.0
2005-10-06 02:37:00,0.69675,0.69684,0.69603,0.69609,79300000.0
2005-10-06 02:38:00,0.69632,0.69656,0.69613,0.69656,124000000.0
2005-10-06 02:39:00,0.69613,0.69651,0.69594,0.69631,91000000.0
2005-10-06 02:40:00,0.6961,0.69639,0.69573,0.69618,189799999.0
2005-10-06 02:41:00,0.69607,0.69611,0.69589,0.69589,88500000.0
2005-10-06 02:42:00,0.69597,0.6961,0.69552,0.69558,108800000.0
2005-10-06 02:43:00,0.69572,0.69589,0.69567,0.6957,174999999.0
2005-10-06 02:44:00,0.69584,0.69601,0.6956,0.6956,146200002.0
2005-10-06 02:45:00,0.69568,0.69619,0.69565,0.69599,122399997.0
2005-10-06 02:46:00,0.69576,0.69614,0.69567,0.69588,107800000.0
2005-10-06 02:47:00,0.69596,0.69625,0.69574,0.69625,57900000.0
2005-10-06 02:48:00,0.69597,0.69612,0.69577,0.69587,117599998.0
2005-10-06 02:49:00,0.69595,0.69616,0.6957,0.6957,64200000.0
2005-10-06 02:50:00,0.69606,0.69617,0.69591,0.69603,119000000.0
2005-10-06 02:51:00,0.69594,0.69627,0.69581,0.69619,130700002.0
2005-10-06 02:52:00,0.69593,0.69632,0.69579,0.6959,228699999.0
2005-10-06 02:53:00,0.69625,0.69682,0.69625,0.69651,86599999.0
2005-10-06 02:54:00,0.69626,0.69634,0.69597,0.696,172100000.0
2005-10-06 02:55:00,0.69616,0.69667,0.69604,0.69661,134399998.0
2005-10-06 02:56:00,0.69635,0.69644,0.69609,0.69636,175399998.0
2005-10-06 02:57:00,0.69622,0.69658,0.69613,0.69654,87100000.0
2005-10-06 02:58:00,0.69611,0.69652,0.69604,0.69613,131800002.0
2005-10-06 02:59:00,0.69659,0.69663,0.69636,0.69636,145999998.0
2005-10-06 03:00:00,0.69629,0.69678,0.69624,0.69654,139299999.0
2005-10-06 03:01:00,0.69638,0.69655,0.69622,0.69655,136499999.0
2005-10-06 03:02:00,0.69631,0.69675,0.69617,0.69675,97300000.0
2005-10-06 03:03:00,0.69641,0.69673,0.69625,0.69636,149000000.0
2005-10-06 03:04:00,0.69636,0.69643,0.69625,0.69631,95599999.0
2005-10-06 03:05:00,0.69623,0.69668,0.69623,0.69664,118300001.0
2005-10-06 03:06:00,0.69667,0.69679,0.69633,0.69633,139200002.0
2005-10-06 03:07:00,0.69631,0.6967,0.69613,0.69613,131600000.0
2005-10-06 03:08:00,0.69614,0.69666,0.69614,0.69635,132700001.0
2005-10-06 03:09:00,0.69638,0.69649,0.69624,0.69631,70100002.0
2005-10-06 03:10:00,0.69638,0.69664,0.69623,0.69623,157000000.0
2005-10-06 03:11:00,0.69626,0.69654,0.69624,0.69639,91599998.0
2005-10-06 03:12:00,0.6963,0.69645,0.69608,0.69631,136400001.0
2005-10-06 03:13:00,0.69642,0.69659,0.69634,0.6965,85999999.0
2005-10-06 03:14:00,0.69636,0.6968,0.69626,0.69679,107700001.0
2005-10-06 03:15:00,0.69628,0.69684,0.69622,0.69659,137500000.0
2005-10-06 03:16:00,0.69674,0.69679,0.69638,0.69661,96500000.0
2005-10-06 03:17:00,0.69677,0.69688,0.69651,0.69653,82499999.0
2005-10-06 03:18:00,0.69647,0.69683,0.69647,0.69669,110100001.0
2005-10-06 03:19:00,0.6966,0.6968,0.69617,0.69647,189700003.0
2005-10-06 03:20:00,0.69659,0.69669,0.69633,0.69649,122900000.0
2005-10-06 03:21:00,0.69664,0.69669,0.69627,0.69653,102899999.0
2005-10-06 03:22:00,0.69669,0.69672,0.69637,0.69654,118899999.0
2005-10-06 03:23:00,0.69671,0.69689,0.69649,0.69675,104700000.0
2005-10-06 03:24:00,0.69694,0.69697,0.69655,0.69655,141399998.0
2005-10-06 03:25:00,0.69699,0.69699,0.6965,0.69691,141800000.0
2005-10-06 03:26:00,0.69676,0.69699,0.69652,0.69652,102599999.0
2005-10-06 03:27:00,0.69649,0.69698,0.69645,0.69684,82500001.0
2005-10-06 03:28:00,0.69662,0.69676,0.69647,0.69657,112500000.0
2005-10-06 03:29:00,0.69659,0.69683,0.69652,0.69683,156899999.0
2005-10-06 03:30:00,0.69663,0.69684,0.69649,0.69657,118899999.0
2005-10-06 03:31:00,0.69633,0.69666,0.69624,0.69666,184700001.0
2005-10-06 03:32:00,0.69654,0.6966,0.6962,0.6965,53800000.0
2005-10-06 03:33:00,0.69645,0.69663,0.69635,0.69652,118000000.0
2005-10-06 03:34:00,0.69667,0.69677,0.69619,0.69623,124300000.0
2005-10-06 03:35:00,0.69628,0.69673,0.69605,0.69649,108400001.0
2005-10-06 03:36:00,0.69637,0.69658,0.69623,0.69651,70700000.0
2005-10-06 03:37:00,0.69658,0.69658,0.69605,0.69609,188500002.0
2005-10-06 03:38:00,0.69607,0.69676,0.69607,0.69676,105400000.0
2005-10-06 03:39:00,0.6966,0.69689,0.69647,0.69651,130000001.0
2005-10-06 03:40:00,0.69667,0.6968,0.69654,0.69663,98400000.0
2005-10-06 03:41:00,0.69658,0.69696,0.69648,0.69696,103800000.0
2005-10-06 03:42:00,0.69682,0.697,0.69643,0.69682,196499997.0
2005-10-06 03:43:00,0.69674,0.69679,0.69658,0.69672,76500001.0
2005-10-06 03:44:00,0.69668,0.69692,0.69649,0.69664,101899999.0
2005-10-06 03:45:00,0.69685,0.69696,0.69652,0.69658,162700000.0
2005-10-06 03:46:00,0.69668,0.69683,0.69643,0.69681,129500000.0
2005-10-06 03:47:00,0.69663,0.69683,0.69658,0.6968,156499999.0
2005-10-06 03:48:00,0.69681,0.69712,0.69666,0.69686,148000001.0
2005-10-06 03:49:00,0.69691,0.69698,0.69652,0.6967,155500000.0
2005-10-06 03:50:00,0.69674,0.6969,0.69657,0.69676,79800000.0
2005-10-06 03:51:00,0.6969,0.69693,0.69648,0.69648,119999999.0
2005-10-06 03:52:00,0.69662,0.69682,0.69643,0.69675,78800000.0
2005-10-06 03:53:00,0.69657,0.69711,0.69654,0.69711,92500000.0
2005-10-06 03:54:00,0.69673,0.69727,0.69663,0.69727,97600000.0
2005-10-06 03:55:00,0.69677,0.69712,0.69652,0.69664,110900000.0
2005-10-06 03:56:00,0.69679,0.69691,0.69642,0.69642,112000001.0
2005-10-06 03:57:00,0.69666,0.69691,0.69664,0.69681,123099999.0
2005-10-06 03:58:00,0.69684,0.69718,0.69649,0.69705,133600002.0
2005-10-06 03:59:00,0.6967,0.69701,0.69664,0.69665,75599999.0
2005-10-06 04:00:00,0.69665,0.69683,0.69643,0.69643,124400001.0
2005-10-06 04:01:00,0.69654,0.69679,0.69647,0.69678,150000000.0
2005-10-06 04:02:00,0.6966,0.69695,0.69648,0.69667,80500001.0
2005-10-06 04:03:00,0.69653,0.69676,0.69625,0.69637,120399999.0
2005-10-06 04:04:00,0.69638,0.69675,0.69633,0.69675,94000000.0
2005-10-06 04:05:00,0.69667,0.69678,0.69641,0.69665,94700000.0
2005-10-06 04:06:00,0.69684,0.69689,0.69638,0.69681,117000000.0
2005-10-06 04:07:00,0.69658,0.69682,0.69641,0.69678,95200001.0
2005-10-06 04:08:00,0.69681,0.69681,0.69646,0.69651,74500000.0
2005-10-06 04:09:00,0.69638,0.6969,0.69638,0.69677,66100001.0
2005-10-06 04:10:00,0.69674,0.69674,0.69633,0.69633,93000000.0
2005-10-06 04:11:00,0.69629,0.69677,0.69629,0.69672,122000000.0
2005-10-06 04:12:00,0.69675,0.69699,0.69657,0.69673,151799999.0
2005-10-06 04:13:00,0.69674,0.69681,0.69654,0.69666,74900001.0
2005-10-06 04:14:00,0.69684,0.6969,0.69652,0.69662,88400000.0
2005-10-06 04:15:00,0.69685,0.69688,0.69641,0.69662,94600000.0
2005-10-06 04:16:00,0.6964,0.69687,0.69637,0.69665,130600000.0
2005-10-06 04:17:00,0.69658,0.69692,0.69635,0.69645,125499999.0
2005-10-06 04:18:00,0.69633,0.69678,0.6963,0.69665,82299998.0
2005-10-06 04:19:00,0.69667,0.69667,0.69641,0.69648,103700000.0
2005-10-06 04:20:00,0.69649,0.69674,0.69628,0.69646,139400000.0
2005-10-06 04:21:00,0.69656,0.69672,0.69604,0.69616,220399997.0
2005-10-06 04:22:00,0.69627,0.69671,0.69608,0.69643,164299997.0
2005-10-06 04:23:00,0.69639,0.69656,0.69621,0.69621,146700000.0
2005-10-06 04:24:00,0.69609,0.69649,0.69605,0.69617,155799999.0
2005-10-06 04:25:00,0.69598,0.69657,0.69598,0.69629,157300002.0
2005-10-06 04:26:00,0.69635,0.69668,0.69635,0.69647,136500000.0
2005-10-06 04:27:00,0.69651,0.69669,0.69624,0.6965,141100001.0
2005-10-06 04:28:00,0.69643,0.69656,0.69621,0.69648,134499998.0
2005-10-06 04:29:00,0.69657,0.69671,0.69619,0.69628,125600000.0
2005-10-06 04:30:00,0.69624,0.69665,0.69618,0.69646,117699999.0
2005-10-06 04:31:00,0.6967,0.69693,0.6965,0.69693,104300001.0
2005-10-06 04:32:00,0.69707,0.69714,0.69653,0.6968,174000002.0
2005-10-06 04:33:00,0.69679,0.69714,0.69667,0.69667,112400001.0
2005-10-06 04:34:00,0.69677,0.69692,0.69677,0.69692,87000000.0
2005-10-06 04:35:00,0.69681,0.69747,0.69681,0.69732,161600001.0
2005-10-06 04:36:00,0.69723,0.69736,0.697,0.6972,99300000.0
2005-10-06 04:37:00,0.69706,0.69719,0.6968,0.69707,126300001.0
2005-10-06 04:38:00,0.69714,0.69724,0.69671,0.697,117100000.0
2005-10-06 04:39:00,0.69698,0.69716,0.6969,0.69714,90699999.0
2005-10-06 04:40:00,0.69722,0.69729,0.6968,0.6968,96200000.0
2005-10-06 04:41:00,0.69696,0.69701,0.69683,0.69688,111299999.0
2005-10-06 04:42:00,0.69691,0.69714,0.69677,0.69714,124200000.0
2005-10-06 04:43:00,0.69709,0.69709,0.69672,0.69686,109100002.0
2005-10-06 04:44:00,0.69702,0.69718,0.69684,0.69687,111499999.0
2005-10-06 04:45:00,0.69689,0.69711,0.69677,0.69677,78699999.0
2005-10-06 04:46:00,0.69679,0.69725,0.69667,0.69674,139500001.0
2005-10-06 04:47:00,0.69679,0.69694,0.69658,0.69692,73800000.0
2005-10-06 04:48:00,0.69702,0.6973,0.69685,0.69697,85600000.0
2005-10-06 04:49:00,0.69699,0.697,0.69665,0.69677,123099999.0
2005-10-06 04:50:00,0.69687,0.69702,0.69671,0.69676,95600000.0
2005-10-06 04:51:00,0.69683,0.69709,0.69683,0.69694,150400000.0
2005-10-06 04:52:00,0.69702,0.69708,0.69691,0.69699,143400000.0
2005-10-06 04:53:00,0.69699,0.69711,0.69668,0.6969,123000001.0
2005-10-06 04:54:00,0.69693,0.69698,0.69673,0.69686,159700002.0
2005-10-06 04:55:00,0.69675,0.69698,0.69675,0.69692,97899999.0
2005-10-06 04:56:00,0.69664,0.69698,0.69664,0.69695,119900000.0
2005-10-06 04:57:00,0.69688,0.69694,0.69655,0.69694,90800000.0
2005-10-06 04:58:00,0.69688,0.697,0.69668,0.69681,138299997.0
2005-10-06 04:59:00,0.69695,0.69708,0.6968,0.69688,127699999.0
2005-10-06 05:00:00,0.69701,0.69704,0.69691,0.69704,84700003.0
2005-10-06 05:01:00,0.69703,0.69711,0.69689,0.69706,114500000.0
2005-10-06 05:02:00,0.69698,0.69702,0.6969,0.69697,86899999.0
2005-10-06 05:03:00,0.69687,0.69705,0.69673,0.69705,83700001.0
2005-10-06 05:04:00,0.6972,0.6972,0.69686,0.69694,173099999.0
2005-10-06 05:05:00,0.697,0.69721,0.69673,0.69673,76700001.0
2005-10-06 05:06:00,0.69686,0.69709,0.69677,0.6969,91300000.0
2005-10-06 05:07:00,0.69689,0.6971,0.6967,0.69682,136500000.0
2005-10-06 05:08:00,0.69669,0.69705,0.69667,0.69676,126500000.0
2005-10-06 05:09:00,0.69682,0.69713,0.69675,0.69704,53700000.0
2005-10-06 05:10:00,0.69692,0.69717,0.6968,0.69688,139699999.0
2005-10-06 05:11:00,0.69666,0.69703,0.69666,0.69703,178200001.0
2005-10-06 05:12:00,0.69701,0.69708,0.69664,0.69665,129899999.0
2005-10-06 05:13:00,0.69677,0.69681,0.69657,0.69677,148800001.0
2005-10-06 05:14:00,0.69671,0.69709,0.69659,0.69683,112100001.0
2005-10-06 05:15:00,0.69691,0.69715,0.6966,0.6966,127800001.0
2005-10-06 05:16:00,0.69653,0.69696,0.69653,0.69689,92500001.0
2005-10-06 05:17:00,0.69707,0.69707,0.69665,0.69693,125999998.0
2005-10-06 05:18:00,0.69691,0.69699,0.6967,0.69699,72199999.0
2005-10-06 05:19:00,0.69708,0.69718,0.69702,0.69708,102199999.0
2005-10-06 05:20:00,0.69683,0.69693,0.69658,0.69676,68500000.0
2005-10-06 05:21:00,0.69677,0.697,0.69675,0.6969,77900001.0
2005-10-06 05:22:00,0.69684,0.6969,0.69653,0.69653,96600002.0
2005-10-06 05:23:00,0.69658,0.69699,0.69657,0.69666,94099998.0
2005-10-06 05:24:00,0.69668,0.69671,0.69659,0.69669,174400000.0
2005-10-06 05:25:00,0.69662,0.69711,0.69662,0.69702,148199999.0
2005-10-06 05:26:00,0.69692,0.69703,0.6968,0.69683,155900000.0
2005-10-06 05:27:00,0.69676,0.69715,0.69676,0.69715,112500000.0
2005-10-06 05:28:00,0.6971,0.69713,0.6968,0.69696,107700000.0
2005-10-06 05:29:00,0.69667,0.69717,0.69667,0.69717,134299999.0
2005-10-06 05:30:00,0.6969,0.69703,0.69667,0.69694,153700002.0
2005-10-06 05:31:00,0.697,0.6971,0.69676,0.6971,102300000.0
2005-10-06 05:32:00,0.69709,0.69709,0.69681,0.69695,146200000.0
2005-10-06 05:33:00,0.69717,0.6973,0.69687,0.69699,78600001.0
2005-10-06 05:34:00,0.69725,0.69729,0.6967,0.69698,122200001.0
2005-10-06 05:35:00,0.697,0.69734,0.69696,0.69712,253500003.0
2005-10-06 05:36:00,0.69717,0.69725,0.69678,0.69701,101600000.0
2005-10-06 05:37:00,0.69715,0.69725,0.69693,0.69693,116599999.0
2005-10-06 05:38:00,0.697,0.69723,0.69684,0.69707,100599998.0
2005-10-06 05:39:00,0.69698,0.69721,0.69683,0.69693,113300000.0
2005-10-06 05:40:00,0.69722,0.69722,0.69679,0.69679,138699999.0
2005-10-06 05:41:00,0.69706,0.69731,0.69703,0.69724,83400000.0
2005-10-06 05:42:00,0.69691,0.6974,0.69691,0.69717,101500001.0
2005-10-06 05:43:00,0.69727,0.69729,0.69685,0.697,99400002.0
2005-10-06 05:44:00,0.69695,0.69724,0.69682,0.69697,100299998.0
2005-10-06 05:45:00,0.697,0.6972,0.69687,0.69697,121400000.0
2005-10-06 05:46:00,0.69685,0.69707,0.6968,0.69699,137800000.0
2005-10-06 05:47:00,0.69699,0.69705,0.69676,0.69676,82000000.0
2005-10-06 05:48:00,0.69702,0.69718,0.69677,0.69718,107000002.0
2005-10-06 05:49:00,0.69712,0.69719,0.69665,0.69675,94600002.0
2005-10-06 05:50:00,0.69673,0.69712,0.69673,0.69697,157300001.0
2005-10-06 05:51:00,0.69713,0.6972,0.69685,0.69699,110000000.0
2005-10-06 05:52:00,0.69708,0.69708,0.69667,0.69676,129300001.0
2005-10-06 05:53:00,0.69665,0.69702,0.69665,0.69702,57400000.0
2005-10-06 05:54:00,0.69698,0.69712,0.69677,0.69688,132400000.0
2005-10-06 05:55:00,0.69699,0.69713,0.69677,0.69692,97200001.0
2005-10-06 05:56:00,0.69698,0.69717,0.69683,0.69694,95899998.0
2005-10-06 05:57:00,0.69687,0.69729,0.69674,0.69674,164899999.0
2005-10-06 05:58:00,0.69691,0.69723,0.69683,0.69695,111099998.0
2005-10-06 05:59:00,0.69679,0.69722,0.69666,0.69702,113300001.0
2005-10-06 06:00:00,0.69699,0.69722,0.69698,0.69704,82999998.0
2005-10-06 06:01:00,0.69703,0.69722,0.69686,0.69695,124899998.0
2005-10-06 06:02:00,0.69715,0.69735,0.69699,0.69718,81900000.0
2005-10-06 06:03:00,0.69723,0.69723,0.69702,0.69712,88599999.0
2005-10-06 06:04:00,0.69735,0.6974,0.6971,0.69718,123999998.0
2005-10-06 06:05:00,0.69732,0.69734,0.69702,0.69723,86000000.0
2005-10-06 06:06:00,0.6971,0.69729,0.69697,0.69718,87300000.0
2005-10-06 06:07:00,0.69713,0.69735,0.69695,0.69735,141299999.0
2005-10-06 06:08:00,0.69752,0.69757,0.69698,0.69709,118499997.0
2005-10-06 06:09:00,0.69698,0.69752,0.69698,0.69752,148700001.0
2005-10-06 06:10:00,0.69717,0.69749,0.69705,0.69717,103299999.0
2005-10-06 06:11:00,0.69716,0.69738,0.69705,0.69738,108100000.0
2005-10-06 06:12:00,0.69709,0.69737,0.69697,0.69737,69800000.0
2005-10-06 06:13:00,0.69726,0.69748,0.69722,0.69741,93500000.0
2005-10-06 06:14:00,0.6974,0.6974,0.69704,0.69704,116899999.0
2005-10-06 06:15:00,0.69714,0.69744,0.69699,0.6972,110999999.0
2005-10-06 06:16:00,0.69708,0.69738,0.69702,0.69737,151699998.0
2005-10-06 06:17:00,0.69733,0.69755,0.69709,0.69742,142700002.0
2005-10-06 06:18:00,0.69721,0.69744,0.69698,0.69698,174200000.0
2005-10-06 06:19:00,0.69705,0.69732,0.697,0.697,58899999.0
2005-10-06 06:20:00,0.69692,0.69735,0.69687,0.69706,81800001.0
2005-10-06 06:21:00,0.69747,0.69749,0.69694,0.69708,118800000.0
2005-10-06 06:22:00,0.69702,0.69732,0.69691,0.69732,113100000.0
2005-10-06 06:23:00,0.69715,0.69752,0.69686,0.69752,126699999.0
2005-10-06 06:24:00,0.69738,0.69744,0.69721,0.69722,136000000.0
2005-10-06 06:25:00,0.69735,0.6974,0.6972,0.69733,94100000.0
2005-10-06 06:26:00,0.69741,0.69755,0.6973,0.69738,153400000.0
2005-10-06 06:27:00,0.69735,0.69751,0.69714,0.69718,168700001.0
2005-10-06 06:28:00,0.69708,0.6975,0.69708,0.69731,99399999.0
2005-10-06 06:29:00,0.69738,0.69752,0.69725,0.69752,96999999.0
2005-10-06 06:30:00,0.69746,0.69773,0.69732,0.69752,94400001.0
2005-10-06 06:31:00,0.69757,0.69794,0.69736,0.69752,170299999.0
2005-10-06 06:32:00,0.69789,0.69789,0.6973,0.69747,82000002.0
2005-10-06 06:33:00,0.69742,0.6978,0.69742,0.69767,139000000.0
2005-10-06 06:34:00,0.69773,0.69796,0.69758,0.6978,132000002.0
2005-10-06 06:35:00,0.69765,0.69795,0.6975,0.69781,95299999.0
2005-10-06 06:36:00,0.69764,0.69797,0.69747,0.69747,97800001.0
2005-10-06 06:37:00,0.69768,0.69791,0.69755,0.69755,104399999.0
2005-10-06 06:38:00,0.69822,0.69823,0.69754,0.6976,115199999.0
2005-10-06 06:39:00,0.69776,0.69792,0.69756,0.69762,78000000.0
2005-10-06 06:40:00,0.69748,0.69799,0.69742,0.69799,125199998.0
2005-10-06 06:41:00,0.69787,0.69789,0.69742,0.6976,106400000.0
2005-10-06 06:42:00,0.69746,0.69781,0.69746,0.69768,144199998.0
2005-10-06 06:43:00,0.69751,0.69781,0.69738,0.69767,99300001.0
2005-10-06 06:44:00,0.69761,0.69786,0.6974,0.6976,170800000.0
2005-10-06 06:45:00,0.6974,0.69795,0.6974,0.69786,78500001.0
2005-10-06 06:46:00,0.69795,0.69812,0.69758,0.6978,157799998.0
2005-10-06 06:47:00,0.69797,0.69827,0.69786,0.69786,143199999.0
2005-10-06 06:48:00,0.69793,0.69826,0.69787,0.69795,101299997.0
2005-10-06 06:49:00,0.69803,0.69817,0.69787,0.69802,117700000.0
2005-10-06 06:50:00,0.69784,0.69792,0.69768,0.69769,92499999.0
2005-10-06 06:51:00,0.69768,0.69804,0.69768,0.6977,183000003.0
2005-10-06 06:52:00,0.69782,0.69814,0.69755,0.69763,161400000.0
2005-10-06 06:53:00,0.69749,0.69784,0.69749,0.69783,83799999.0
2005-10-06 06:54:00,0.69794,0.69804,0.69763,0.69775,119199999.0
2005-10-06 06:55:00,0.69769,0.69797,0.69754,0.69754,139699999.0
2005-10-06 06:56:00,0.69743,0.69782,0.69737,0.6978,94500001.0
2005-10-06 06:57:00,0.69774,0.69792,0.69755,0.69766,123299999.0
2005-10-06 06:58:00,0.69751,0.69777,0.69734,0.69739,140199998.0
2005-10-06 06:59:00,0.69744,0.69791,0.69741,0.69768,122200001.0
2005-10-06 07:00:00,0.69789,0.69792,0.69744,0.69779,111900000.0
2005-10-06 07:01:00,0.69781,0.69781,0.69753,0.69766,65300000.0
2005-10-06 07:02:00,0.69761,0.69776,0.69738,0.6977,166500000.0
2005-10-06 07:03:00,0.69781,0.69791,0.69758,0.69791,99400000.0
2005-10-06 07:04:00,0.69788,0.69788,0.69742,0.69763,106099999.0
2005-10-06 07:05:00,0.69754,0.6976,0.69734,0.69758,182300000.0
2005-10-06 07:06:00,0.69772,0.69774,0.69719,0.69732,109999999.0
2005-10-06 07:07:00,0.69779,0.69783,0.6975,0.69778,131700001.0
2005-10-06 07:08:00,0.69771,0.69794,0.6975,0.69775,137299999.0
2005-10-06 07:09:00,0.69766,0.69787,0.69765,0.69786,133099997.0
2005-10-06 07:10:00,0.69796,0.69804,0.69769,0.69778,95100001.0
2005-10-06 07:11:00,0.69764,0.69803,0.69764,0.69789,118700001.0
2005-10-06 07:12:00,0.69788,0.69799,0.69786,0.69799,78099999.0
2005-10-06 07:13:00,0.69806,0.69829,0.69792,0.69829,70100000.0
2005-10-06 07:14:00,0.69835,0.69835,0.69756,0.69778,106700000.0
2005-10-06 07:15:00,0.69761,0.69793,0.69761,0.6978,78199999.0
2005-10-06 07:16:00,0.69779,0.69806,0.6977,0.69775,129100003.0
2005-10-06 07:17:00,0.69775,0.69798,0.69773,0.69792,116099997.0
2005-10-06 07:18:00,0.69792,0.69803,0.69756,0.69773,181599999.0
2005-10-06 07:19:00,0.69748,0.6979,0.69748,0.69762,166899998.0
2005-10-06 07:20:00,0.69782,0.69789,0.69752,0.69762,94899998.0
2005-10-06 07:21:00,0.69779,0.69784,0.69729,0.69745,81899998.0
2005-10-06 07:22:00,0.69735,0.69755,0.69729,0.69746,113400002.0
2005-10-06 07:23:00,0.69754,0.69768,0.69724,0.69725,88600000.0
2005-10-06 07:24:00,0.69752,0.6976,0.69718,0.69718,90800000.0
2005-10-06 07:25:00,0.69772,0.69772,0.69734,0.69738,135999997.0
2005-10-06 07:26:00,0.69723,0.69746,0.69718,0.6973,128799999.0
2005-10-06 07:27:00,0.69732,0.69741,0.69706,0.69741,145600001.0
2005-10-06 07:28:00,0.69742,0.69743,0.69691,0.69714,78900000.0
2005-10-06 07:29:00,0.69734,0.69736,0.6971,0.69725,105800000.0
2005-10-06 07:30:00,0.69714,0.69738,0.69702,0.69727,88699999.0
2005-10-06 07:31:00,0.69721,0.69734,0.69703,0.69719,76999999.0
2005-10-06 07:32:00,0.69727,0.6974,0.69699,0.69728,80600000.0
2005-10-06 07:33:00,0.69744,0.69752,0.69719,0.6972,161200001.0
2005-10-06 07:34:00,0.69711,0.69753,0.69711,0.69737,142900000.0
2005-10-06 07:35:00,0.69733,0.69738,0.69704,0.69724,88900000.0
2005-10-06 07:36:00,0.69742,0.69755,0.69712,0.69723,71100000.0
2005-10-06 07:37:00,0.6975,0.6975,0.697,0.69702,131500000.0
2005-10-06 07:38:00,0.69719,0.69737,0.69704,0.69733,131099999.0
2005-10-06 07:39:00,0.69728,0.69753,0.6971,0.69722,136099998.0
2005-10-06 07:40:00,0.69735,0.69748,0.69712,0.69748,145200003.0
2005-10-06 07:41:00,0.69762,0.69766,0.6972,0.69741,101700002.0
2005-10-06 07:42:00,0.69756,0.69758,0.69723,0.69747,83300000.0
2005-10-06 07:43:00,0.69752,0.69763,0.69696,0.69707,181899999.0
2005-10-06 07:44:00,0.69708,0.69747,0.69708,0.69732,77299999.0
2005-10-06 07:45:00,0.69739,0.69766,0.69723,0.69736,219400000.0
2005-10-06 07:46:00,0.69759,0.6977,0.69735,0.6975,106100000.0
2005-10-06 07:47:00,0.69776,0.69786,0.69754,0.69783,96100000.0
2005-10-06 07:48:00,0.69791,0.69791,0.69753,0.69775,113500000.0
2005-10-06 07:49:00,0.69776,0.69791,0.69747,0.69755,153599998.0
2005-10-06 07:50:00,0.69757,0.69767,0.69736,0.69758,189200000.0
2005-10-06 07:51:00,0.69766,0.69788,0.69735,0.6977,176400000.0
2005-10-06 07:52:00,0.69784,0.6979,0.69753,0.69757,80400000.0
2005-10-06 07:53:00,0.69775,0.69781,0.69746,0.69751,141299999.0
2005-10-06 07:54:00,0.69765,0.6978,0.69728,0.69736,160500002.0
2005-10-06 07:55:00,0.69726,0.6978,0.69722,0.6977,98500001.0
2005-10-06 07:56:00,0.6977,0.69775,0.69727,0.69727,159600002.0
2005-10-06 07:57:00,0.69751,0.69774,0.69746,0.69772,133400000.0
2005-10-06 07:58:00,0.69777,0.69779,0.69734,0.6974,66800000.0
2005-10-06 07:59:00,0.69743,0.69764,0.6973,0.69737,127100001.0
2005-10-06 08:00:00,0.69728,0.69774,0.69728,0.69762,110600000.0
2005-10-06 08:01:00,0.69755,0.69777,0.69735,0.69765,108400001.0
2005-10-06 08:02:00,0.69771,0.69787,0.69739,0.69739,160000001.0
2005-10-06 08:03:00,0.69784,0.69788,0.69737,0.69745,147599999.0
2005-10-06 08:04:00,0.69761,0.69804,0.69757,0.69797,76399999.0
2005-10-06 08:05:00,0.69789,0.69812,0.69773,0.69782,150399999.0
2005-10-06 08:06:00,0.698,0.69819,0.69772,0.69792,193299998.0
2005-10-06 08:07:00,0.69802,0.69821,0.69768,0.69776,172200001.0
2005-10-06 08:08:00,0.69764,0.6979,0.6974,0.69769,226199999.0
2005-10-06 08:09:00,0.69759,0.69773,0.69732,0.69755,59400000.0
2005-10-06 08:10:00,0.69742,0.69754,0.69709,0.69736,147500001.0
2005-10-06 08:11:00,0.69737,0.69743,0.6971,0.69743,50700000.0
2005-10-06 08:12:00,0.69736,0.69756,0.69718,0.69752,165499999.0
2005-10-06 08:13:00,0.6978,0.69781,0.69729,0.69753,97599999.0
2005-10-06 08:14:00,0.69749,0.69766,0.69736,0.69761,94100000.0
2005-10-06 08:15:00,0.69762,0.69762,0.69719,0.69719,80699999.0
2005-10-06 08:16:00,0.6972,0.69748,0.6971,0.69728,89800000.0
2005-10-06 08:17:00,0.69723,0.69732,0.69693,0.69732,85400001.0
2005-10-06 08:18:00,0.69704,0.69736,0.69697,0.69726,119999998.0
2005-10-06 08:19:00,0.69724,0.69724,0.69699,0.69703,96200000.0
2005-10-06 08:20:00,0.69698,0.69775,0.69686,0.69768,179400000.0
2005-10-06 08:21:00,0.69761,0.6979,0.69755,0.69755,47600001.0
2005-10-06 08:22:00,0.69763,0.69787,0.69749,0.69758,108300000.0
2005-10-06 08:23:00,0.69773,0.69774,0.69745,0.69746,106300001.0
2005-10-06 08:24:00,0.69743,0.69777,0.69738,0.69754,99299999.0
2005-10-06 08:25:00,0.69718,0.69759,0.69713,0.69747,67400000.0
2005-10-06 08:26:00,0.69742,0.69755,0.69711,0.6972,132000001.0
2005-10-06 08:27:00,0.69749,0.6975,0.69712,0.69724,97099999.0
2005-10-06 08:28:00,0.69731,0.69753,0.69715,0.69749,126799998.0
2005-10-06 08:29:00,0.69728,0.69756,0.69719,0.69731,50999999.0
2005-10-06 08:30:00,0.6974,0.69773,0.69716,0.69737,149900000.0
2005-10-06 08:31:00,0.69774,0.69774,0.6973,0.69763,68400000.0
2005-10-06 08:32:00,0.69724,0.69746,0.69723,0.69724,70100001.0
2005-10-06 08:33:00,0.69722,0.69748,0.69698,0.69722,136200001.0
2005-10-06 08:34:00,0.69698,0.69738,0.69677,0.69732,97199999.0
2005-10-06 08:35:00,0.69725,0.69735,0.69696,0.69716,139700002.0
2005-10-06 08:36:00,0.69718,0.69736,0.69697,0.69718,80600000.0
2005-10-06 08:37:00,0.69738,0.69767,0.69727,0.69765,136599999.0
2005-10-06 08:38:00,0.69762,0.69766,0.69709,0.69737,98400001.0
2005-10-06 08:39:00,0.69724,0.69724,0.69699,0.69712,155600002.0
2005-10-06 08:40:00,0.69692,0.69713,0.69671,0.69693,130300001.0
2005-10-06 08:41:00,0.69702,0.69721,0.69689,0.69703,131200000.0
2005-10-06 08:42:00,0.69715,0.69721,0.69681,0.69693,109400000.0
2005-10-06 08:43:00,0.69714,0.69754,0.69681,0.69716,122499999.0
2005-10-06 08:44:00,0.69722,0.69748,0.69687,0.69748,133600002.0
2005-10-06 08:45:00,0.69749,0.69783,0.69734,0.69775,43200000.0
2005-10-06 08:46:00,0.69778,0.69787,0.69722,0.69745,89100000.0
2005-10-06 08:47:00,0.69778,0.69791,0.69716,0.69716,108500000.0
2005-10-06 08:48:00,0.69773,0.69829,0.69763,0.69821,112999997.0
2005-10-06 08:49:00,0.69811,0.6983,0.69797,0.6982,97600001.0
2005-10-06 08:50:00,0.69816,0.69836,0.69788,0.69823,173900001.0
2005-10-06 08:51:00,0.69783,0.69809,0.69778,0.69796,110800001.0
2005-10-06 08:52:00,0.69793,0.69809,0.69792,0.69807,94799998.0
2005-10-06 08:53:00,0.69826,0.69839,0.69776,0.69776,86900000.0
2005-10-06 08:54:00,0.69792,0.69841,0.69792,0.69836,169300000.0
2005-10-06 08:55:00,0.69828,0.69835,0.698,0.69826,135199998.0
2005-10-06 08:56:00,0.69798,0.69831,0.69785,0.69822,94199999.0
2005-10-06 08:57:00,0.69795,0.69824,0.6978,0.69813,118399999.0
2005-10-06 08:58:00,0.6982,0.6982,0.69775,0.6979,139800000.0
2005-10-06 08:59:00,0.69807,0.69809,0.69767,0.69797,115700000.0
2005-10-06 09:00:00,0.69777,0.69801,0.69758,0.69801,43700000.0
2005-10-06 09:01:00,0.69807,0.69818,0.69769,0.69801,136300000.0
2005-10-06 09:02:00,0.69811,0.69824,0.69775,0.69821,169799998.0
2005-10-06 09:03:00,0.69818,0.6985,0.69806,0.69845,156199998.0
2005-10-06 09:04:00,0.69872,0.69872,0.69797,0.69824,115599999.0
2005-10-06 09:05:00,0.69823,0.69886,0.69811,0.69877,122000002.0
2005-10-06 09:06:00,0.69838,0.69881,0.69821,0.69858,101800000.0
2005-10-06 09:07:00,0.69847,0.69853,0.698,0.698,104500002.0
2005-10-06 09:08:00,0.69821,0.69834,0.69804,0.69814,71700000.0
2005-10-06 09:09:00,0.69799,0.69867,0.69795,0.69831,112700000.0
2005-10-06 09:10:00,0.69813,0.69819,0.69779,0.69785,136000000.0
2005-10-06 09:11:00,0.69793,0.69851,0.6979,0.69842,81500000.0
2005-10-06 09:12:00,0.6984,0.6985,0.69815,0.69822,66799999.0
2005-10-06 09:13:00,0.69859,0.69863,0.69815,0.69818,151500000.0
2005-10-06 09:14:00,0.69832,0.69859,0.69819,0.69825,144999999.0
2005-10-06 09:15:00,0.69837,0.69868,0.69828,0.69841,171200001.0
2005-10-06 09:16:00,0.69864,0.6988,0.69838,0.69873,93999999.0
2005-10-06 09:17:00,0.69916,0.69916,0.69828,0.69831,237399998.0
2005-10-06 09:18:00,0.69842,0.69886,0.69824,0.69886,148299998.0
2005-10-06 09:19:00,0.69831,0.6987,0.69822,0.69855,86099998.0
2005-10-06 09:20:00,0.69858,0.69883,0.69847,0.69854,127300001.0
2005-10-06 09:21:00,0.69838,0.69888,0.69838,0.69869,124799997.0
2005-10-06 09:22:00,0.69878,0.69878,0.69817,0.69822,125000000.0
2005-10-06 09:23:00,0.69816,0.69875,0.69813,0.69862,102300001.0
2005-10-06 09:24:00,0.69862,0.6988,0.69835,0.69866,115600000.0
2005-10-06 09:25:00,0.6988,0.69886,0.69844,0.69866,110100001.0
2005-10-06 09:26:00,0.69877,0.69889,0.69839,0.69843,115400000.0
2005-10-06 09:27:00,0.69862,0.69882,0.69854,0.69871,103700000.0
2005-10-06 09:28:00,0.69885,0.69885,0.69834,0.69834,55300000.0
2005-10-06 09:29:00,0.6986,0.69873,0.69848,0.69848,100899998.0
2005-10-06 09:30:00,0.69845,0.69887,0.69841,0.69879,98000001.0
2005-10-06 09:31:00,0.6988,0.69884,0.69837,0.69858,143199998.0
2005-10-06 09:32:00,0.69857,0.69882,0.69852,0.69865,109300001.0
2005-10-06 09:33:00,0.69861,0.69881,0.6985,0.69861,116800001.0
2005-10-06 09:34:00,0.69877,0.69877,0.69842,0.69842,165299999.0
2005-10-06 09:35:00,0.69829,0.69892,0.69829,0.69885,148400001.0
2005-10-06 09:36:00,0.69882,0.69899,0.69848,0.69848,87300002.0
2005-10-06 09:37:00,0.69863,0.69868,0.6984,0.6984,116700000.0
2005-10-06 09:38:00,0.69832,0.69874,0.69815,0.69868,149400002.0
2005-10-06 09:39:00,0.69888,0.69888,0.6984,0.69846,131800000.0
2005-10-06 09:40:00,0.69857,0.69864,0.69821,0.69836,150300002.0
2005-10-06 09:41:00,0.6984,0.69862,0.69831,0.69857,67999999.0
2005-10-06 09:42:00,0.69853,0.69888,0.69846,0.69863,67600000.0
2005-10-06 09:43:00,0.69854,0.69875,0.69845,0.69866,127500000.0
2005-10-06 09:44:00,0.69831,0.69899,0.69822,0.69854,158299998.0
2005-10-06 09:45:00,0.69836,0.69884,0.69832,0.69872,132700001.0
2005-10-06 09:46:00,0.6989,0.69893,0.69853,0.69859,95799999.0
2005-10-06 09:47:00,0.69846,0.69901,0.69843,0.69864,82200000.0
2005-10-06 09:48:00,0.6985,0.69893,0.69848,0.69883,62300000.0
2005-10-06 09:49:00,0.6987,0.69903,0.69858,0.69895,105400000.0
2005-10-06 09:50:00,0.69887,0.69895,0.69838,0.69848,117200002.0
2005-10-06 09:51:00,0.69864,0.69893,0.6986,0.69885,79800001.0
2005-10-06 09:52:00,0.6988,0.69891,0.6984,0.69859,98099999.0
2005-10-06 09:53:00,0.69887,0.69889,0.69814,0.69816,94900000.0
2005-10-06 09:54:00,0.69833,0.69897,0.69833,0.69887,94900000.0
2005-10-06 09:55:00,0.69885,0.69894,0.69828,0.69828,80399999.0
2005-10-06 09:56:00,0.69839,0.69864,0.69836,0.69841,69500000.0
2005-10-06 09:57:00,0.69826,0.69879,0.69826,0.69866,122100001.0
2005-10-06 09:58:00,0.69867,0.69882,0.69834,0.69853,142999998.0
2005-10-06 09:59:00,0.69878,0.69889,0.69851,0.69875,118700001.0
2005-10-06 10:00:00,0.69864,0.699,0.69838,0.69876,156500001.0
2005-10-06 10:01:00,0.69871,0.69902,0.69863,0.69863,122000000.0
2005-10-06 10:02:00,0.69874,0.69888,0.69869,0.69882,160500000.0
2005-10-06 10:03:00,0.69878,0.699,0.69855,0.69887,139700001.0
2005-10-06 10:04:00,0.69892,0.699,0.69872,0.69886,100300000.0
2005-10-06 10:05:00,0.69917,0.69921,0.69855,0.69855,125100000.0
2005-10-06 10:06:00,0.69864,0.69882,0.69804,0.69851,96600000.0
2005-10-06 10:07:00,0.69845,0.69873,0.6984,0.69863,67700000.0
2005-10-06 10:08:00,0.69855,0.69877,0.69829,0.69836,101899999.0
2005-10-06 10:09:00,0.69829,0.69899,0.69829,0.69862,191300001.0
2005-10-06 10:10:00,0.69866,0.6989,0.6986,0.69881,111499998.0
2005-10-06 10:11:00,0.699,0.69905,0.69869,0.6988,67599999.0
2005-10-06 10:12:00,0.69889,0.6994,0.69878,0.69938,100500001.0
2005-10-06 10:13:00,0.69932,0.69975,0.69884,0.69884,144300000.0
2005-10-06 10:14:00,0.69886,0.69938,0.69886,0.69931,73499999.0
2005-10-06 10:15:00,0.69905,0.69968,0.69905,0.6996,68100000.0
2005-10-06 10:16:00,0.69953,0.69953,0.69903,0.69909,104199999.0
2005-10-06 10:17:00,0.69908,0.69931,0.69907,0.69918,90400000.0
2005-10-06 10:18:00,0.69933,0.69933,0.69891,0.69891,132600002.0
2005-10-06 10:19:00,0.69906,0.69931,0.69887,0.69903,73300000.0
2005-10-06 10:20:00,0.69911,0.69935,0.69901,0.69931,111499998.0
2005-10-06 10:21:00,0.69922,0.69922,0.69893,0.69901,124200000.0
2005-10-06 10:22:00,0.69909,0.69915,0.69879,0.69896,97800002.0
2005-10-06 10:23:00,0.6989,0.69912,0.6987,0.69882,149599998.0
2005-10-06 10:24:00,0.69863,0.69891,0.69849,0.69887,72999999.0
2005-10-06 10:25:00,0.69905,0.69914,0.69848,0.69863,162699999.0
2005-10-06 10:26:00,0.69848,0.69888,0.69848,0.69885,118500000.0
2005-10-06 10:27:00,0.6985,0.69903,0.69846,0.69903,148899997.0
2005-10-06 10:28:00,0.69882,0.69894,0.69848,0.69892,57700000.0
2005-10-06 10:29:00,0.69884,0.6991,0.69869,0.6991,125599999.0
2005-10-06 10:30:00,0.69891,0.69909,0.69874,0.69909,89300000.0
2005-10-06 10:31:00,0.69906,0.69949,0.69902,0.69947,107800000.0
2005-10-06 10:32:00,0.69931,0.69931,0.69865,0.69865,123700000.0
2005-10-06 10:33:00,0.69876,0.69911,0.69876,0.69886,90600000.0
2005-10-06 10:34:00,0.69894,0.69905,0.69858,0.69896,124199999.0
2005-10-06 10:35:00,0.69858,0.69924,0.69858,0.69924,109299999.0
2005-10-06 10:36:00,0.69924,0.69924,0.69878,0.6988,68499999.0
2005-10-06 10:37:00,0.69901,0.69917,0.69868,0.69891,144899998.0
2005-10-06 10:38:00,0.69899,0.699,0.69855,0.69874,82000000.0
2005-10-06 10:39:00,0.69871,0.69895,0.69865,0.69872,108399998.0
2005-10-06 10:40:00,0.69887,0.69897,0.69861,0.69894,64000000.0
2005-10-06 10:41:00,0.69889,0.69897,0.69865,0.69865,141000001.0
2005-10-06 10:42:00,0.69867,0.69925,0.69867,0.69917,99200000.0
2005-10-06 10:43:00,0.69914,0.69919,0.69874,0.69905,152900000.0
2005-10-06 10:44:00,0.69903,0.69934,0.69889,0.69934,76899999.0
2005-10-06 10:45:00,0.69945,0.69972,0.69915,0.69972,115899999.0
2005-10-06 10:46:00,0.69961,0.69969,0.6991,0.69965,74600000.0
2005-10-06 10:47:00,0.69968,0.70004,0.69951,0.69998,165299998.0
2005-10-06 10:48:00,0.69972,0.70003,0.69948,0.69948,120899998.0
2005-10-06 10:49:00,0.69971,0.69973,0.69941,0.69952,74200000.0
2005-10-06 10:50:00,0.69977,0.69986,0.6994,0.69943,106999998.0
2005-10-06 10:51:00,0.69947,0.69979,0.69938,0.69979,82700000.0
2005-10-06 10:52:00,0.69971,0.70006,0.69953,0.69993,147999998.0
2005-10-06 10:53:00,0.69993,0.70011,0.69966,0.69996,87400000.0
2005-10-06 10:54:00,0.69992,0.70008,0.69954,0.69983,66500000.0
2005-10-06 10:55:00,0.69985,0.69994,0.69946,0.69968,75000000.0
2005-10-06 10:56:00,0.69958,0.69977,0.69942,0.69965,118500000.0
2005-10-06 10:57:00,0.69977,0.69985,0.69925,0.69925,101300000.0
2005-10-06 10:58:00,0.69965,0.6999,0.69932,0.69983,137400001.0
2005-10-06 10:59:00,0.7,0.70003,0.69917,0.69933,92500000.0
2005-10-06 11:00:00,0.69941,0.6996,0.69893,0.69923,179999999.0
2005-10-06 11:01:00,0.69931,0.69934,0.69891,0.69907,200000001.0
2005-10-06 11:02:00,0.69912,0.69927,0.69886,0.6989,157100000.0
2005-10-06 11:03:00,0.69881,0.69922,0.69871,0.699,111300000.0
2005-10-06 11:04:00,0.69912,0.69919,0.69865,0.69865,100499998.0
2005-10-06 11:05:00,0.69878,0.69905,0.69863,0.69905,175400000.0
2005-10-06 11:06:00,0.69894,0.69904,0.69868,0.69877,155900000.0
2005-10-06 11:07:00,0.69887,0.69914,0.69874,0.69914,93200000.0
2005-10-06 11:08:00,0.69935,0.69956,0.6991,0.69932,78899998.0
2005-10-06 11:09:00,0.69924,0.69935,0.69893,0.69905,120099998.0
2005-10-06 11:10:00,0.69907,0.69914,0.69875,0.699,117299998.0
2005-10-06 11:11:00,0.69901,0.69931,0.69896,0.6993,79000000.0
2005-10-06 11:12:00,0.69947,0.69948,0.69899,0.69907,85699999.0
2005-10-06 11:13:00,0.69902,0.69923,0.69898,0.69903,157900000.0
2005-10-06 11:14:00,0.69919,0.69973,0.6991,0.69953,210399999.0
2005-10-06 11:15:00,0.69959,0.69962,0.69917,0.6994,109600000.0
2005-10-06 11:16:00,0.69943,0.69958,0.69901,0.69934,58000000.0
2005-10-06 11:17:00,0.69923,0.69942,0.69909,0.69913,87600001.0
2005-10-06 11:18:00,0.6992,0.69947,0.69906,0.69913,143399999.0
2005-10-06 11:19:00,0.69914,0.69933,0.69904,0.69917,125299999.0
2005-10-06 11:20:00,0.69906,0.69932,0.69906,0.69924,112500001.0
2005-10-06 11:21:00,0.69919,0.69928,0.69909,0.69922,78099999.0
2005-10-06 11:22:00,0.69911,0.69927,0.69887,0.69924,137300001.0
2005-10-06 11:23:00,0.69922,0.69922,0.69854,0.69854,84899999.0
2005-10-06 11:24:00,0.69904,0.6992,0.69868,0.69891,168000000.0
2005-10-06 11:25:00,0.69901,0.69915,0.69884,0.69896,111200000.0
2005-10-06 11:26:00,0.69908,0.69919,0.69891,0.69891,105600000.0
2005-10-06 11:27:00,0.69878,0.6991,0.69871,0.69898,101300000.0
2005-10-06 11:28:00,0.69887,0.69887,0.69859,0.69874,123800001.0
2005-10-06 11:29:00,0.69882,0.69903,0.69853,0.69898,183900000.0
2005-10-06 11:30:00,0.69879,0.69917,0.69869,0.6991,102600000.0
2005-10-06 11:31:00,0.69919,0.69919,0.69883,0.69891,140500000.0
2005-10-06 11:32:00,0.6988,0.69921,0.6988,0.69902,142999999.0
2005-10-06 11:33:00,0.69909,0.69915,0.69877,0.69914,140999997.0
2005-10-06 11:34:00,0.69918,0.69918,0.6987,0.69873,81199999.0
2005-10-06 11:35:00,0.69893,0.69914,0.69873,0.69895,134299998.0
2005-10-06 11:36:00,0.69888,0.69904,0.69854,0.699,115799998.0
2005-10-06 11:37:00,0.69894,0.69937,0.69865,0.69901,160899998.0
2005-10-06 11:38:00,0.69854,0.69899,0.69845,0.69872,157800000.0
2005-10-06 11:39:00,0.69876,0.69892,0.69869,0.69879,74199999.0
2005-10-06 11:40:00,0.69868,0.69907,0.69866,0.69876,150900002.0
2005-10-06 11:41:00,0.69869,0.69891,0.69862,0.6988,66600000.0
2005-10-06 11:42:00,0.69874,0.69896,0.69872,0.69878,85500000.0
2005-10-06 11:43:00,0.6988,0.69901,0.69871,0.69871,150300001.0
2005-10-06 11:44:00,0.69868,0.69903,0.69849,0.69857,106900000.0
2005-10-06 11:45:00,0.69878,0.69902,0.69864,0.69873,96700000.0
2005-10-06 11:46:00,0.69883,0.69889,0.69859,0.69879,132499999.0
2005-10-06 11:47:00,0.69878,0.69911,0.69869,0.69879,161599999.0
2005-10-06 11:48:00,0.69883,0.69896,0.69858,0.69866,128000000.0
2005-10-06 11:49:00,0.69874,0.69904,0.69864,0.69891,168800001.0
2005-10-06 11:50:00,0.6987,0.69903,0.69861,0.69884,101199999.0
2005-10-06 11:51:00,0.69861,0.69882,0.69838,0.69854,94600001.0
2005-10-06 11:52:00,0.6987,0.69874,0.6981,0.69818,102100001.0
2005-10-06 11:53:00,0.69827,0.69836,0.69797,0.69813,104899999.0
2005-10-06 11:54:00,0.69808,0.69844,0.69796,0.69817,69000000.0
2005-10-06 11:55:00,0.69811,0.69839,0.69806,0.69834,112500000.0
2005-10-06 11:56:00,0.69808,0.69874,0.69808,0.69856,116699998.0
2005-10-06 11:57:00,0.69865,0.69878,0.69848,0.69855,80500000.0
2005-10-06 11:58:00,0.69875,0.69891,0.69843,0.69868,122200000.0
2005-10-06 11:59:00,0.6988,0.69886,0.69834,0.69837,83500000.0
2005-10-06 12:00:00,0.69824,0.69874,0.69824,0.69845,76899999.0
2005-10-06 12:01:00,0.69833,0.69885,0.69833,0.6986,177499999.0
2005-10-06 12:02:00,0.69887,0.69891,0.69843,0.69873,120599999.0
2005-10-06 12:03:00,0.69828,0.69884,0.69828,0.6988,70099999.0
2005-10-06 12:04:00,0.69884,0.69888,0.69848,0.6986,67000000.0
2005-10-06 12:05:00,0.69859,0.699,0.69853,0.69884,100600000.0
2005-10-06 12:06:00,0.69876,0.6994,0.69868,0.69923,144100000.0
2005-10-06 12:07:00,0.69921,0.69948,0.69905,0.69905,100900001.0
2005-10-06 12:08:00,0.69892,0.69932,0.69879,0.69925,64199999.0
2005-10-06 12:09:00,0.69902,0.69919,0.69891,0.69915,85800000.0
2005-10-06 12:10:00,0.69897,0.69917,0.69881,0.69896,136199996.0
2005-10-06 12:11:00,0.6988,0.69912,0.69871,0.699,105299999.0
2005-10-06 12:12:00,0.69907,0.69907,0.69855,0.69877,60499999.0
2005-10-06 12:13:00,0.69883,0.69904,0.69865,0.69885,118699999.0
2005-10-06 12:14:00,0.69863,0.69907,0.69863,0.69895,132100001.0
2005-10-06 12:15:00,0.69847,0.69901,0.69847,0.69877,120000001.0
2005-10-06 12:16:00,0.69873,0.69915,0.69866,0.69915,79600000.0
2005-10-06 12:17:00,0.69896,0.69911,0.69875,0.69877,120299999.0
2005-10-06 12:18:00,0.69872,0.699,0.69862,0.69893,88600000.0
2005-10-06 12:19:00,0.69878,0.699,0.69871,0.69874,132599998.0
2005-10-06 12:20:00,0.6987,0.69899,0.69858,0.69879,140000001.0
2005-10-06 12:21:00,0.69878,0.69915,0.69857,0.69885,142700000.0
2005-10-06 12:22:00,0.69899,0.69924,0.69872,0.69917,91900001.0
2005-10-06 12:23:00,0.69895,0.69916,0.69882,0.69895,126200001.0
2005-10-06 12:24:00,0.69902,0.69911,0.69884,0.69894,79500000.0
2005-10-06 12:25:00,0.699,0.699,0.69872,0.69872,124200001.0
2005-10-06 12:26:00,0.69901,0.6991,0.69852,0.69869,140200000.0
2005-10-06 12:27:00,0.69875,0.69906,0.69866,0.6989,111200002.0
2005-10-06 12:28:00,0.69883,0.69902,0.69863,0.69873,100299999.0
2005-10-06 12:29:00,0.69878,0.69901,0.69867,0.69867,123400000.0
2005-10-06 12:30:00,0.69864,0.69901,0.69861,0.69885,104900001.0
2005-10-06 12:31:00,0.6988,0.69887,0.69865,0.69874,141100001.0
2005-10-06 12:32:00,0.69891,0.69894,0.69858,0.69881,106200000.0
2005-10-06 12:33:00,0.69871,0.69891,0.69845,0.69845,86699999.0
2005-10-06 12:34:00,0.69852,0.69882,0.69845,0.69877,145700001.0
2005-10-06 12:35:00,0.6986,0.69883,0.69844,0.6988,61900000.0
2005-10-06 12:36:00,0.69843,0.69899,0.69842,0.69891,111199998.0
2005-10-06 12:37:00,0.69885,0.69901,0.69862,0.69866,130700001.0
2005-10-06 12:38:00,0.69867,0.69888,0.69846,0.69888,175000001.0
2005-10-06 12:39:00,0.6991,0.69914,0.69853,0.69871,89999999.0
2005-10-06 12:40:00,0.69867,0.699,0.69838,0.69874,151100000.0
2005-10-06 12:41:00,0.69876,0.69886,0.69862,0.69875,151400000.0
2005-10-06 12:42:00,0.69871,0.69894,0.69863,0.69877,55700000.0
2005-10-06 12:43:00,0.69874,0.69874,0.69829,0.69829,111699998.0
2005-10-06 12:44:00,0.6987,0.69883,0.69849,0.69883,75499999.0
2005-10-06 12:45:00,0.69897,0.69899,0.69866,0.6988,102800002.0
2005-10-06 12:46:00,0.69868,0.69895,0.69865,0.69895,94600001.0
2005-10-06 12:47:00,0.69884,0.69904,0.69862,0.69862,54300000.0
2005-10-06 12:48:00,0.69846,0.69869,0.69805,0.6985,173000001.0
2005-10-06 12:49:00,0.69825,0.6984,0.69803,0.69813,107399999.0
2005-10-06 12:50:00,0.69804,0.69831,0.69797,0.69815,125000000.0
2005-10-06 12:51:00,0.69819,0.69824,0.69787,0.69798,119000001.0
2005-10-06 12:52:00,0.69791,0.69807,0.69778,0.69788,115399998.0
2005-10-06 12:53:00,0.6978,0.69819,0.69767,0.69798,198700002.0
2005-10-06 12:54:00,0.6982,0.6982,0.69775,0.69802,117799999.0
2005-10-06 12:55:00,0.69794,0.69813,0.69774,0.69813,205000001.0
2005-10-06 12:56:00,0.69813,0.69826,0.6979,0.69801,73900000.0
2005-10-06 12:57:00,0.69798,0.6982,0.69781,0.69803,88400001.0
2005-10-06 12:58:00,0.69808,0.69833,0.698,0.69829,168500000.0
2005-10-06 12:59:00,0.69818,0.69825,0.698,0.69805,62500000.0
2005-10-06 13:00:00,0.69793,0.69829,0.6978,0.69797,167700001.0
2005-10-06 13:01:00,0.69802,0.69826,0.69782,0.69788,122999998.0
2005-10-06 13:02:00,0.6981,0.6982,0.69794,0.69799,120200001.0
2005-10-06 13:03:00,0.69789,0.69837,0.69773,0.69837,103799999.0
2005-10-06 13:04:00,0.69813,0.6987,0.69813,0.6986,124299999.0
2005-10-06 13:05:00,0.69835,0.69849,0.69821,0.69821,116100000.0
2005-10-06 13:06:00,0.69813,0.69859,0.69812,0.69841,89100001.0
2005-10-06 13:07:00,0.69822,0.69849,0.69796,0.69833,168200001.0
2005-10-06 13:08:00,0.69832,0.69853,0.69809,0.69809,119199999.0
2005-10-06 13:09:00,0.69833,0.69852,0.6981,0.69825,124299999.0
2005-10-06 13:10:00,0.69812,0.69827,0.69808,0.6981,105100002.0
2005-10-06 13:11:00,0.69792,0.69828,0.69789,0.69821,102299999.0
2005-10-06 13:12:00,0.69803,0.69819,0.69783,0.69783,130699998.0
2005-10-06 13:13:00,0.69782,0.698,0.69778,0.69787,122100001.0
2005-10-06 13:14:00,0.69786,0.69798,0.69767,0.69767,63300000.0
2005-10-06 13:15:00,0.69773,0.69813,0.6977,0.69806,95899998.0
2005-10-06 13:16:00,0.69812,0.69814,0.69789,0.69794,119400000.0
2005-10-06 13:17:00,0.69785,0.69842,0.69785,0.69823,113800000.0
2005-10-06 13:18:00,0.69811,0.69823,0.6979,0.69798,111699997.0
2005-10-06 13:19:00,0.69781,0.69806,0.69767,0.69788,81099998.0
2005-10-06 13:20:00,0.69775,0.69818,0.69736,0.69795,145299998.0
2005-10-06 13:21:00,0.69781,0.69796,0.69769,0.69783,82999999.0
2005-10-06 13:22:00,0.69786,0.69808,0.6978,0.69793,116699999.0
2005-10-06 13:23:00,0.69784,0.69806,0.69767,0.69794,141600000.0
2005-10-06 13:24:00,0.6977,0.698,0.6976,0.69777,152199998.0
2005-10-06 13:25:00,0.69756,0.69802,0.69737,0.69792,178199998.0
2005-10-06 13:26:00,0.69745,0.69776,0.69734,0.69759,71300000.0
2005-10-06 13:27:00,0.69734,0.69774,0.69719,0.69736,161200000.0
2005-10-06 13:28:00,0.69753,0.69776,0.69714,0.69752,165099997.0
2005-10-06 13:29:00,0.69741,0.6976,0.69731,0.6974,94700000.0
2005-10-06 13:30:00,0.69757,0.69766,0.69714,0.69731,75100000.0
2005-10-06 13:31:00,0.69761,0.69761,0.6972,0.69728,59800000.0
2005-10-06 13:32:00,0.69713,0.69732,0.69709,0.69712,110600000.0
2005-10-06 13:33:00,0.69722,0.69731,0.69702,0.69707,82100001.0
2005-10-06 13:34:00,0.69695,0.69735,0.69689,0.69725,114600000.0
2005-10-06 13:35:00,0.69755,0.69769,0.69697,0.69749,126600001.0
2005-10-06 13:36:00,0.69723,0.69743,0.69697,0.69725,128999998.0
2005-10-06 13:37:00,0.69705,0.69723,0.6969,0.69704,96799998.0
2005-10-06 13:38:00,0.69688,0.69721,0.69686,0.697,122000000.0
2005-10-06 13:39:00,0.69694,0.69722,0.69693,0.69698,122200000.0
2005-10-06 13:40:00,0.69696,0.69721,0.69688,0.69709,107300001.0
2005-10-06 13:41:00,0.69687,0.69748,0.69687,0.69731,279600000.0
2005-10-06 13:42:00,0.69746,0.69751,0.6972,0.6972,88500003.0
2005-10-06 13:43:00,0.69737,0.69746,0.69708,0.69708,90399999.0
2005-10-06 13:44:00,0.69711,0.69751,0.69705,0.69718,139300000.0
2005-10-06 13:45:00,0.69727,0.69755,0.69724,0.69752,149900001.0
2005-10-06 13:46:00,0.69748,0.69763,0.69733,0.69761,71100000.0
2005-10-06 13:47:00,0.69755,0.69755,0.69706,0.69735,154699999.0
2005-10-06 13:48:00,0.69721,0.69754,0.69714,0.69743,103200002.0
2005-10-06 13:49:00,0.69758,0.69758,0.69727,0.69748,99199998.0
2005-10-06 13:50:00,0.6972,0.69747,0.6972,0.6972,67999999.0
2005-10-06 13:51:00,0.69707,0.69728,0.69694,0.69723,147000001.0
2005-10-06 13:52:00,0.69721,0.69727,0.69687,0.69714,125499997.0
2005-10-06 13:53:00,0.69712,0.69721,0.69684,0.69695,186799997.0
2005-10-06 13:54:00,0.69702,0.69717,0.69685,0.69699,85400000.0
2005-10-06 13:55:00,0.69714,0.69719,0.69683,0.69701,82800000.0
2005-10-06 13:56:00,0.69706,0.69713,0.69684,0.69685,132399999.0
2005-10-06 13:57:00,0.69702,0.69715,0.69677,0.69677,157499999.0
2005-10-06 13:58:00,0.69704,0.69712,0.69661,0.69668,99399999.0
2005-10-06 13:59:00,0.69675,0.69728,0.6966,0.69701,119599999.0
2005-10-06 14:00:00,0.69701,0.69701,0.69628,0.69656,91099998.0
2005-10-06 14:01:00,0.69678,0.69691,0.69649,0.69664,160900000.0
2005-10-06 14:02:00,0.69669,0.69683,0.6964,0.69643,93500002.0
2005-10-06 14:03:00,0.69667,0.69681,0.6964,0.69646,187900001.0
2005-10-06 14:04:00,0.69641,0.69689,0.69636,0.69689,178800001.0
2005-10-06 14:05:00,0.69689,0.69695,0.6966,0.69675,160900003.0
2005-10-06 14:06:00,0.69692,0.69699,0.69648,0.69648,135100000.0
2005-10-06 14:07:00,0.69657,0.69673,0.69646,0.69673,197300002.0
2005-10-06 14:08:00,0.6967,0.69692,0.69645,0.69692,129099999.0
2005-10-06 14:09:00,0.69681,0.69681,0.6963,0.6963,108999999.0
2005-10-06 14:10:00,0.69643,0.69662,0.69629,0.69641,110100000.0
2005-10-06 14:11:00,0.69621,0.69664,0.69621,0.69639,96299999.0
2005-10-06 14:12:00,0.69627,0.69659,0.69627,0.6963,81000000.0
2005-10-06 14:13:00,0.69664,0.69664,0.69618,0.69631,120800000.0
2005-10-06 14:14:00,0.69632,0.69688,0.69631,0.69654,132800002.0
2005-10-06 14:15:00,0.69679,0.69682,0.6965,0.69657,106200000.0
2005-10-06 14:16:00,0.69644,0.69697,0.69644,0.69692,93500000.0
2005-10-06 14:17:00,0.69665,0.69693,0.69649,0.69661,101800000.0
2005-10-06 14:18:00,0.69665,0.6968,0.69641,0.69676,226599998.0
2005-10-06 14:19:00,0.69679,0.69689,0.69616,0.69648,182100001.0
2005-10-06 14:20:00,0.69661,0.69675,0.69626,0.69648,200400001.0
2005-10-06 14:21:00,0.69636,0.69693,0.69636,0.6969,99500001.0
2005-10-06 14:22:00,0.69695,0.69731,0.6968,0.69705,160199998.0
2005-10-06 14:23:00,0.69757,0.69757,0.69709,0.69721,105099998.0
2005-10-06 14:24:00,0.69735,0.69767,0.69703,0.69747,143200001.0
2005-10-06 14:25:00,0.6974,0.69742,0.69718,0.69725,79600001.0
2005-10-06 14:26:00,0.69743,0.69767,0.69719,0.69755,85700000.0
2005-10-06 14:27:00,0.69765,0.69782,0.69731,0.69777,89300000.0
2005-10-06 14:28:00,0.69748,0.69782,0.69734,0.69734,89600002.0
2005-10-06 14:29:00,0.69726,0.69772,0.69713,0.69745,147399999.0
2005-10-06 14:30:00,0.69713,0.6977,0.69712,0.69757,205600003.0
2005-10-06 14:31:00,0.69755,0.698,0.69752,0.69779,133499999.0
2005-10-06 14:32:00,0.69787,0.69789,0.69748,0.69768,191700002.0
2005-10-06 14:33:00,0.69753,0.69778,0.69739,0.69757,96400000.0
2005-10-06 14:34:00,0.6975,0.69776,0.69734,0.69751,134200000.0
2005-10-06 14:35:00,0.69785,0.69791,0.69755,0.69758,104900000.0
2005-10-06 14:36:00,0.69752,0.6976,0.69738,0.69753,78800002.0
2005-10-06 14:37:00,0.69721,0.69753,0.69721,0.69739,126899999.0
2005-10-06 14:38:00,0.69732,0.69759,0.69724,0.69748,119499999.0
2005-10-06 14:39:00,0.6975,0.69774,0.6972,0.69731,253199999.0
2005-10-06 14:40:00,0.69745,0.69756,0.69724,0.69745,142699998.0
2005-10-06 14:41:00,0.6974,0.69751,0.69733,0.69733,136300003.0
2005-10-06 14:42:00,0.69743,0.69748,0.69686,0.69735,175900001.0
2005-10-06 14:43:00,0.69738,0.69743,0.69679,0.69694,91199999.0
2005-10-06 14:44:00,0.69691,0.69722,0.69678,0.69722,84100000.0
2005-10-06 14:45:00,0.69711,0.69736,0.69699,0.69722,117499999.0
2005-10-06 14:46:00,0.69726,0.69728,0.697,0.697,118800001.0
2005-10-06 14:47:00,0.69719,0.69732,0.69694,0.69694,215400001.0
2005-10-06 14:48:00,0.69701,0.69735,0.69697,0.69735,103799998.0
2005-10-06 14:49:00,0.69715,0.69744,0.69706,0.69739,114800000.0
2005-10-06 14:50:00,0.69731,0.69731,0.69666,0.69666,91599999.0
2005-10-06 14:51:00,0.69709,0.69718,0.6967,0.6967,117800000.0
2005-10-06 14:52:00,0.69699,0.69729,0.69699,0.69718,101600004.0
2005-10-06 14:53:00,0.69757,0.69757,0.69707,0.69722,107799998.0
2005-10-06 14:54:00,0.69726,0.69772,0.69726,0.69762,98400001.0
2005-10-06 14:55:00,0.69755,0.6976,0.69715,0.69754,113399998.0
2005-10-06 14:56:00,0.6975,0.6975,0.69718,0.6972,63100000.0
2005-10-06 14:57:00,0.69723,0.69785,0.69723,0.69738,108900000.0
2005-10-06 14:58:00,0.69731,0.69765,0.69716,0.69754,87100000.0
2005-10-06 14:59:00,0.69747,0.69755,0.69726,0.6974,84800000.0
2005-10-06 15:00:00,0.69741,0.69763,0.69726,0.69747,147900001.0
2005-10-06 15:01:00,0.69746,0.69751,0.69707,0.69718,94099999.0
2005-10-06 15:02:00,0.69736,0.6975,0.69723,0.69741,148200000.0
2005-10-06 15:03:00,0.69742,0.69765,0.69722,0.69722,119900002.0
2005-10-06 15:04:00,0.69723,0.69746,0.69723,0.69745,88799999.0
2005-10-06 15:05:00,0.69735,0.69741,0.69699,0.69699,92200001.0
2005-10-06 15:06:00,0.69716,0.69772,0.69707,0.69749,165299999.0
2005-10-06 15:07:00,0.69749,0.69762,0.69718,0.69749,102100000.0
2005-10-06 15:08:00,0.69723,0.69754,0.69703,0.69716,198399999.0
2005-10-06 15:09:00,0.69722,0.69758,0.69709,0.69733,105099999.0
2005-10-06 15:10:00,0.69725,0.69764,0.69715,0.69751,74699999.0
2005-10-06 15:11:00,0.69747,0.69754,0.69725,0.69725,69600000.0
2005-10-06 15:12:00,0.69716,0.69743,0.69701,0.69743,101200000.0
2005-10-06 15:13:00,0.69744,0.69744,0.69695,0.69702,99699999.0
2005-10-06 15:14:00,0.69725,0.6976,0.697,0.6976,129700000.0
2005-10-06 15:15:00,0.69762,0.69766,0.69715,0.69749,143100002.0
2005-10-06 15:16:00,0.69755,0.69764,0.69713,0.69731,159300001.0
2005-10-06 15:17:00,0.69733,0.69784,0.69722,0.6976,124199999.0
2005-10-06 15:18:00,0.6976,0.69843,0.69746,0.69843,63299999.0
2005-10-06 15:19:00,0.69859,0.69921,0.69817,0.69892,253800001.0
2005-10-06 15:20:00,0.69852,0.69893,0.69847,0.69869,157099999.0
2005-10-06 15:21:00,0.69872,0.69879,0.69839,0.6987,88700000.0
2005-10-06 15:22:00,0.69882,0.69888,0.69843,0.69849,91300000.0
2005-10-06 15:23:00,0.69823,0.69864,0.69814,0.69839,129200000.0
2005-10-06 15:24:00,0.69838,0.69861,0.69815,0.69834,122600000.0
2005-10-06 15:25:00,0.69821,0.69849,0.69821,0.69827,197800003.0
2005-10-06 15:26:00,0.69837,0.69848,0.69773,0.69813,170999999.0
2005-10-06 15:27:00,0.69793,0.69827,0.6979,0.69814,119500001.0
2005-10-06 15:28:00,0.69846,0.69857,0.69796,0.69809,85700000.0
2005-10-06 15:29:00,0.69798,0.6984,0.69798,0.69822,113100000.0
2005-10-06 15:30:00,0.69816,0.69836,0.69795,0.69818,96999999.0
2005-10-06 15:31:00,0.69803,0.69818,0.6979,0.6981,91800001.0
2005-10-06 15:32:00,0.69783,0.69815,0.69778,0.6981,101399999.0
2005-10-06 15:33:00,0.69793,0.69825,0.69781,0.69811,132300001.0
2005-10-06 15:34:00,0.69799,0.6982,0.69776,0.69804,95000000.0
2005-10-06 15:35:00,0.69795,0.69816,0.69782,0.69794,97299999.0
2005-10-06 15:36:00,0.69795,0.69826,0.69782,0.69815,99200001.0
2005-10-06 15:37:00,0.69814,0.69823,0.69793,0.69794,104599999.0
2005-10-06 15:38:00,0.69798,0.69818,0.69788,0.69799,136099998.0
2005-10-06 15:39:00,0.6979,0.69813,0.69774,0.6981,129999998.0
2005-10-06 15:40:00,0.69803,0.6981,0.69776,0.69781,95800000.0
2005-10-06 15:41:00,0.69797,0.69797,0.69768,0.6978,115400000.0
2005-10-06 15:42:00,0.69804,0.69813,0.69766,0.69784,96399998.0
2005-10-06 15:43:00,0.6978,0.69813,0.69772,0.69779,85999999.0
2005-10-06 15:44:00,0.69789,0.69804,0.69777,0.69777,112300000.0
2005-10-06 15:45:00,0.69792,0.69827,0.69792,0.69823,72700000.0
2005-10-06 15:46:00,0.69849,0.69853,0.69824,0.69824,82100000.0
2005-10-06 15:47:00,0.69841,0.69842,0.69803,0.69812,73400000.0
2005-10-06 15:48:00,0.69802,0.6982,0.69792,0.69802,116700000.0
2005-10-06 15:49:00,0.698,0.69815,0.69786,0.69799,49700000.0
2005-10-06 15:50:00,0.69805,0.69813,0.69784,0.69807,125600000.0
2005-10-06 15:51:00,0.69825,0.69834,0.69791,0.69834,96200001.0
2005-10-06 15:52:00,0.69845,0.69864,0.69816,0.69862,114699999.0
2005-10-06 15:53:00,0.69872,0.69882,0.69834,0.69868,188499997.0
2005-10-06 15:54:00,0.69875,0.69882,0.69846,0.69862,126700002.0
2005-10-06 15:55:00,0.69865,0.69874,0.69799,0.69804,76700000.0
2005-10-06 15:56:00,0.69821,0.6983,0.6978,0.69783,145999999.0
2005-10-06 15:57:00,0.69788,0.69819,0.69781,0.69789,60400000.0
2005-10-06 15:58:00,0.69835,0.69845,0.6979,0.69823,115600001.0
2005-10-06 15:59:00,0.69832,0.69847,0.69791,0.69795,85700000.0
2005-10-06 16:00:00,0.69817,0.6984,0.69811,0.69829,66800000.0
2005-10-06 16:01:00,0.69829,0.69831,0.69794,0.69817,143899999.0
2005-10-06 16:02:00,0.69828,0.69837,0.69791,0.69818,106000000.0
2005-10-06 16:03:00,0.69882,0.69904,0.69853,0.69866,93199999.0
2005-10-06 16:04:00,0.69902,0.69913,0.69867,0.69886,126800001.0
2005-10-06 16:05:00,0.69886,0.69891,0.69848,0.69882,132099999.0
2005-10-06 16:06:00,0.69897,0.69897,0.69852,0.69883,140699998.0
2005-10-06 16:07:00,0.69889,0.69889,0.69808,0.69831,85399999.0
2005-10-06 16:08:00,0.69832,0.69873,0.69805,0.6984,239999998.0
2005-10-06 16:09:00,0.69815,0.69853,0.69796,0.69848,101799998.0
2005-10-06 16:10:00,0.69818,0.69839,0.69804,0.69829,125200002.0
2005-10-06 16:11:00,0.69806,0.69846,0.698,0.6984,107300001.0
2005-10-06 16:12:00,0.69846,0.69852,0.69806,0.69806,98900000.0
2005-10-06 16:13:00,0.69841,0.69841,0.69781,0.69815,101399999.0
2005-10-06 16:14:00,0.69819,0.69835,0.69801,0.69825,110500001.0
2005-10-06 16:15:00,0.69822,0.69834,0.69773,0.69795,179300001.0
2005-10-06 16:16:00,0.69771,0.69815,0.69771,0.69776,81300000.0
2005-10-06 16:17:00,0.69786,0.6981,0.69786,0.69805,160400000.0
2005-10-06 16:18:00,0.69778,0.69807,0.69769,0.69797,122300001.0
2005-10-06 16:19:00,0.6981,0.69832,0.69772,0.69794,209400001.0
2005-10-06 16:20:00,0.69786,0.69816,0.69777,0.69799,71299999.0
2005-10-06 16:21:00,0.69799,0.69819,0.6979,0.69806,166300002.0
2005-10-06 16:22:00,0.69802,0.69819,0.69765,0.69805,168400002.0
2005-10-06 16:23:00,0.69781,0.69803,0.69781,0.69794,74799999.0
2005-10-06 16:24:00,0.69786,0.69815,0.69786,0.69812,79799999.0
2005-10-06 16:25:00,0.69808,0.69819,0.69793,0.69813,144799996.0
2005-10-06 16:26:00,0.69823,0.69839,0.69802,0.69831,92199999.0
2005-10-06 16:27:00,0.69825,0.69846,0.69805,0.6982,143900000.0
2005-10-06 16:28:00,0.69855,0.69858,0.69805,0.69829,113400000.0
2005-10-06 16:29:00,0.69818,0.69836,0.69788,0.69814,112299999.0
2005-10-06 16:30:00,0.69819,0.69819,0.69777,0.69806,126700000.0
2005-10-06 16:31:00,0.69791,0.69815,0.69782,0.69804,79700000.0
2005-10-06 16:32:00,0.69811,0.69811,0.69739,0.69763,180300000.0
2005-10-06 16:33:00,0.69756,0.69775,0.69729,0.69761,224499997.0
2005-10-06 16:34:00,0.69776,0.69788,0.69753,0.69754,114999998.0
2005-10-06 16:35:00,0.6977,0.69778,0.69727,0.69727,172699999.0
2005-10-06 16:36:00,0.69706,0.69749,0.69701,0.69732,116599999.0
2005-10-06 16:37:00,0.69725,0.69744,0.69713,0.69721,115600001.0
2005-10-06 16:38:00,0.69747,0.69765,0.6973,0.69733,115400000.0
2005-10-06 16:39:00,0.6972,0.69744,0.6971,0.69728,86000000.0
2005-10-06 16:40:00,0.69717,0.69738,0.69705,0.69727,70200001.0
2005-10-06 16:41:00,0.69755,0.69765,0.6971,0.6971,98899998.0
2005-10-06 16:42:00,0.69708,0.69765,0.69708,0.69756,132300000.0
2005-10-06 16:43:00,0.69761,0.69761,0.69711,0.69711,110599999.0
2005-10-06 16:44:00,0.6973,0.69754,0.69711,0.6973,136300002.0
2005-10-06 16:45:00,0.69717,0.69734,0.69693,0.69699,82000000.0
2005-10-06 16:46:00,0.69703,0.69716,0.69685,0.69709,169500001.0
2005-10-06 16:47:00,0.69697,0.69712,0.69676,0.69693,150799998.0
2005-10-06 16:48:00,0.6971,0.69736,0.69692,0.69735,120600001.0
2005-10-06 16:49:00,0.6971,0.69742,0.6971,0.69734,99199999.0
2005-10-06 16:50:00,0.69737,0.69749,0.69712,0.69722,112300001.0
2005-10-06 16:51:00,0.69707,0.69731,0.69705,0.69705,184100000.0
2005-10-06 16:52:00,0.69717,0.69749,0.69702,0.69709,134199999.0
2005-10-06 16:53:00,0.69693,0.69736,0.69693,0.69736,147300001.0
2005-10-06 16:54:00,0.69716,0.69736,0.69711,0.69723,161699999.0
2005-10-06 16:55:00,0.69701,0.69763,0.69691,0.69747,121300000.0
2005-10-06 16:56:00,0.6974,0.69755,0.69715,0.69746,70400000.0
2005-10-06 16:57:00,0.69733,0.69742,0.69693,0.69727,131999998.0
2005-10-06 16:58:00,0.69727,0.69734,0.69695,0.69695,121200000.0
2005-10-06 16:59:00,0.69696,0.69725,0.69676,0.69712,118700000.0
2005-10-06 17:00:00,0.69719,0.69719,0.69652,0.69695,100100001.0
2005-10-06 17:01:00,0.69715,0.69715,0.69665,0.69686,96300000.0
2005-10-06 17:02:00,0.6967,0.69697,0.69644,0.69697,106000000.0
2005-10-06 17:03:00,0.6967,0.69689,0.6963,0.69672,129399998.0
2005-10-06 17:04:00,0.69665,0.69694,0.69653,0.69675,182299999.0
2005-10-06 17:05:00,0.69674,0.69697,0.69673,0.69678,107000001.0
2005-10-06 17:06:00,0.69724,0.69737,0.69651,0.69658,158600001.0
2005-10-06 17:07:00,0.69623,0.69665,0.69606,0.69648,87899999.0
2005-10-06 17:08:00,0.69653,0.69678,0.69633,0.6967,103100000.0
2005-10-06 17:09:00,0.69655,0.69675,0.69632,0.69663,111299999.0
2005-10-06 17:10:00,0.69645,0.69655,0.69619,0.69637,96900000.0
2005-10-06 17:11:00,0.69649,0.69664,0.69631,0.6965,85599998.0
2005-10-06 17:12:00,0.69661,0.69675,0.69634,0.69634,119300000.0
2005-10-06 17:13:00,0.69643,0.69666,0.69634,0.69639,153700001.0
2005-10-06 17:14:00,0.69619,0.69663,0.69619,0.69661,104999998.0
2005-10-06 17:15:00,0.69659,0.69667,0.69618,0.69634,157600000.0
2005-10-06 17:16:00,0.69605,0.6965,0.69601,0.69632,102999998.0
2005-10-06 17:17:00,0.69628,0.69678,0.69627,0.69673,116300003.0
2005-10-06 17:18:00,0.6964,0.6967,0.69637,0.69651,130199999.0
2005-10-06 17:19:00,0.69655,0.69656,0.69614,0.69626,48100000.0
2005-10-06 17:20:00,0.69642,0.69655,0.69627,0.69655,133499998.0
2005-10-06 17:21:00,0.69657,0.69666,0.69617,0.69635,131699999.0
2005-10-06 17:22:00,0.69602,0.69634,0.69601,0.69634,127700000.0
2005-10-06 17:23:00,0.69615,0.69638,0.69604,0.69638,74299999.0
2005-10-06 17:24:00,0.69632,0.69666,0.69619,0.69666,136200001.0
2005-10-06 17:25:00,0.69656,0.69665,0.69636,0.69654,120300000.0
2005-10-06 17:26:00,0.69643,0.69694,0.6964,0.69687,94000000.0
2005-10-06 17:27:00,0.69677,0.69691,0.69652,0.69652,193199997.0
2005-10-06 17:28:00,0.69651,0.69696,0.6965,0.69664,120900000.0
2005-10-06 17:29:00,0.69665,0.69678,0.69649,0.69654,108199998.0
2005-10-06 17:30:00,0.69655,0.69674,0.69645,0.69645,94800000.0
2005-10-06 17:31:00,0.69654,0.69676,0.69651,0.69651,108600001.0
2005-10-06 17:32:00,0.69633,0.6966,0.6963,0.69649,69699999.0
2005-10-06 17:33:00,0.69636,0.69644,0.69621,0.69635,94700000.0
2005-10-06 17:34:00,0.69635,0.69655,0.69628,0.6964,61500000.0
2005-10-06 17:35:00,0.69626,0.69667,0.69623,0.69652,75800000.0
2005-10-06 17:36:00,0.6964,0.69666,0.69632,0.69653,126599999.0
2005-10-06 17:37:00,0.69623,0.69664,0.69622,0.69655,76699999.0
2005-10-06 17:38:00,0.69643,0.69672,0.69617,0.69629,128300000.0
2005-10-06 17:39:00,0.69628,0.69651,0.69625,0.69629,81599999.0
2005-10-06 17:40:00,0.69624,0.69638,0.69615,0.69615,102099998.0
2005-10-06 17:41:00,0.69643,0.69667,0.69627,0.69667,113499999.0
2005-10-06 17:42:00,0.69641,0.69661,0.69627,0.69655,85000000.0
2005-10-06 17:43:00,0.69639,0.69646,0.69624,0.69624,117100001.0
2005-10-06 17:44:00,0.69644,0.69653,0.69625,0.69631,108900002.0
2005-10-06 17:45:00,0.69629,0.69656,0.69611,0.69649,112799999.0
2005-10-06 17:46:00,0.69631,0.69672,0.69623,0.69668,134999998.0
2005-10-06 17:47:00,0.69662,0.69666,0.69604,0.6961,140400002.0
2005-10-06 17:48:00,0.69621,0.6965,0.69605,0.6963,181800001.0
2005-10-06 17:49:00,0.69636,0.69644,0.69603,0.6963,114199999.0
2005-10-06 17:50:00,0.69635,0.69636,0.69602,0.69628,98899999.0
2005-10-06 17:51:00,0.69625,0.69629,0.69597,0.69597,160500000.0
2005-10-06 17:52:00,0.69606,0.69634,0.69595,0.69595,150100001.0
2005-10-06 17:53:00,0.69586,0.69626,0.69575,0.69626,110300000.0
2005-10-06 17:54:00,0.69637,0.69642,0.69602,0.69622,161100001.0
2005-10-06 17:55:00,0.69625,0.69634,0.69599,0.69613,88199999.0
2005-10-06 17:56:00,0.69586,0.69618,0.69574,0.69588,185600001.0
2005-10-06 17:57:00,0.69579,0.69601,0.69561,0.69581,71000001.0
2005-10-06 17:58:00,0.69588,0.69605,0.69576,0.69577,140099998.0
2005-10-06 17:59:00,0.69574,0.69624,0.69574,0.69624,137099997.0
2005-10-06 18:00:00,0.69616,0.69616,0.69571,0.69571,121999998.0
2005-10-06 18:01:00,0.6959,0.69603,0.69565,0.69565,124199999.0
2005-10-06 18:02:00,0.69545,0.69587,0.69545,0.6957,122800000.0
2005-10-06 18:03:00,0.69552,0.69591,0.69526,0.69532,268600000.0
2005-10-06 18:04:00,0.69553,0.6959,0.6953,0.69543,199600002.0
2005-10-06 18:05:00,0.69563,0.6957,0.69499,0.69527,294499998.0
2005-10-06 18:06:00,0.6953,0.69547,0.69503,0.69537,248999997.0
2005-10-06 18:07:00,0.6954,0.69605,0.69536,0.69566,238300001.0
2005-10-06 18:08:00,0.6955,0.69567,0.69532,0.69564,90100000.0
2005-10-06 18:09:00,0.69537,0.69566,0.69511,0.69544,306699997.0
2005-10-06 18:10:00,0.69542,0.69574,0.69522,0.69536,189900002.0
2005-10-06 18:11:00,0.69532,0.69559,0.69524,0.69552,155100000.0
2005-10-06 18:12:00,0.69571,0.69574,0.69535,0.69535,114199999.0
2005-10-06 18:13:00,0.69539,0.69601,0.69539,0.69579,85700000.0
2005-10-06 18:14:00,0.69584,0.69594,0.69552,0.69579,100300000.0
2005-10-06 18:15:00,0.69581,0.69595,0.69551,0.69558,294200001.0
2005-10-06 18:16:00,0.69561,0.69592,0.6955,0.69558,314699999.0
2005-10-06 18:17:00,0.69565,0.69586,0.69548,0.69562,180400002.0
2005-10-06 18:18:00,0.69557,0.69597,0.69548,0.69569,367199999.0
2005-10-06 18:19:00,0.69596,0.69689,0.69562,0.69606,316400000.0
2005-10-06 18:20:00,0.69597,0.69612,0.69576,0.6961,121700001.0
2005-10-06 18:21:00,0.69606,0.69606,0.69572,0.69596,163200000.0
2005-10-06 18:22:00,0.69573,0.69593,0.69547,0.69588,178599999.0
2005-10-06 18:23:00,0.69574,0.69588,0.69541,0.69582,357399997.0
2005-10-06 18:24:00,0.69571,0.69591,0.69563,0.69569,370900004.0
2005-10-06 18:25:00,0.6956,0.69589,0.69543,0.69549,197000003.0
2005-10-06 18:26:00,0.69569,0.69596,0.69554,0.69561,243699999.0
2005-10-06 18:27:00,0.69578,0.69587,0.69554,0.69571,400600002.0
2005-10-06 18:28:00,0.69554,0.6959,0.6955,0.69581,183199999.0
2005-10-06 18:29:00,0.69583,0.69594,0.6956,0.69581,183900001.0
2005-10-06 18:30:00,0.69563,0.69579,0.69519,0.69519,95499999.0
2005-10-06 18:31:00,0.69533,0.69558,0.69457,0.69513,232199998.0
2005-10-06 18:32:00,0.69526,0.69535,0.69509,0.69512,203399999.0
2005-10-06 18:33:00,0.69538,0.6955,0.69506,0.6953,207399999.0
2005-10-06 18:34:00,0.69509,0.69557,0.69506,0.6955,198900002.0
2005-10-06 18:35:00,0.69555,0.69564,0.6952,0.6955,132199998.0
2005-10-06 18:36:00,0.69538,0.69583,0.69531,0.69557,240699998.0
2005-10-06 18:37:00,0.69575,0.69579,0.69533,0.69577,171400002.0
2005-10-06 18:38:00,0.69565,0.69641,0.69563,0.69633,150600000.0
2005-10-06 18:39:00,0.6964,0.6967,0.69591,0.69615,456600000.0
2005-10-06 18:40:00,0.69605,0.69636,0.69595,0.69636,146999999.0
2005-10-06 18:41:00,0.69616,0.69637,0.69578,0.69613,305500002.0
2005-10-06 18:42:00,0.69629,0.69639,0.6957,0.69591,93799999.0
2005-10-06 18:43:00,0.69574,0.69641,0.69542,0.69613,761299994.0
2005-10-06 18:44:00,0.69628,0.69629,0.69554,0.69603,341299998.0
2005-10-06 18:45:00,0.6961,0.69639,0.69581,0.6961,498799996.0
2005-10-06 18:46:00,0.69597,0.69619,0.69555,0.69592,184000001.0
2005-10-06 18:47:00,0.69584,0.69618,0.69571,0.69606,206199999.0
2005-10-06 18:48:00,0.69572,0.69644,0.69572,0.69586,205599996.0
2005-10-06 18:49:00,0.69575,0.69624,0.69566,0.69587,118499999.0
2005-10-06 18:50:00,0.69604,0.6961,0.69557,0.69594,158199998.0
2005-10-06 18:51:00,0.69597,0.69616,0.69574,0.69596,174200001.0
2005-10-06 18:52:00,0.69613,0.69631,0.69597,0.69608,85600000.0
2005-10-06 18:53:00,0.69598,0.69618,0.69579,0.69618,56500000.0
2005-10-06 18:54:00,0.6958,0.696,0.69568,0.69582,93699999.0
2005-10-06 18:55:00,0.69585,0.69606,0.69574,0.696,156300001.0
2005-10-06 18:56:00,0.69583,0.69599,0.69569,0.69573,135399999.0
2005-10-06 18:57:00,0.69575,0.69588,0.69563,0.69566,59100000.0
2005-10-06 18:58:00,0.69577,0.69585,0.69543,0.69568,122599999.0
2005-10-06 18:59:00,0.69549,0.69583,0.69542,0.69567,215200000.0
2005-10-06 19:00:00,0.6957,0.6957,0.6954,0.69542,200300003.0
2005-10-06 19:01:00,0.69541,0.69566,0.69523,0.69553,96499999.0
2005-10-06 19:02:00,0.69553,0.69561,0.69532,0.69547,88200000.0
2005-10-06 19:03:00,0.6954,0.69584,0.69532,0.69537,242900002.0
2005-10-06 19:04:00,0.69566,0.69609,0.69565,0.69565,138500000.0
2005-10-06 19:05:00,0.69589,0.69612,0.6958,0.69592,88100000.0
2005-10-06 19:06:00,0.69576,0.69607,0.69566,0.69597,201800002.0
2005-10-06 19:07:00,0.69588,0.69614,0.69567,0.69577,301500001.0
2005-10-06 19:08:00,0.69593,0.69614,0.69571,0.69585,179799997.0
2005-10-06 19:09:00,0.69617,0.69617,0.69553,0.69571,156499996.0
2005-10-06 19:10:00,0.69592,0.69616,0.69573,0.69585,86800001.0
2005-10-06 19:11:00,0.6956,0.69598,0.69557,0.69577,202300000.0
2005-10-06 19:12:00,0.69569,0.69605,0.69569,0.69574,153200000.0
2005-10-06 19:13:00,0.69561,0.69588,0.69553,0.69562,147699999.0
2005-10-06 19:14:00,0.69558,0.69603,0.69558,0.69593,116199999.0
2005-10-06 19:15:00,0.69605,0.69617,0.69582,0.69582,79300000.0
2005-10-06 19:16:00,0.69592,0.69607,0.69565,0.69578,150200002.0
2005-10-06 19:17:00,0.69574,0.69604,0.6956,0.69575,174299998.0
2005-10-06 19:18:00,0.69548,0.696,0.69546,0.69595,176900003.0
2005-10-06 19:19:00,0.69578,0.69599,0.6956,0.69568,88999999.0
2005-10-06 19:20:00,0.69565,0.69618,0.69559,0.69579,176500002.0
2005-10-06 19:21:00,0.69614,0.69626,0.6957,0.69577,172299997.0
2005-10-06 19:22:00,0.69604,0.69612,0.69577,0.69612,141600000.0
2005-10-06 19:23:00,0.69576,0.69613,0.69567,0.69598,84000000.0
2005-10-06 19:24:00,0.69583,0.69622,0.69579,0.69579,111400000.0
2005-10-06 19:25:00,0.69603,0.6961,0.69564,0.69579,86499999.0
2005-10-06 19:26:00,0.69587,0.69603,0.69583,0.69603,82399999.0
2005-10-06 19:27:00,0.696,0.69618,0.69571,0.69602,145600000.0
2005-10-06 19:28:00,0.69581,0.69599,0.69544,0.69574,200199999.0
2005-10-06 19:29:00,0.69571,0.69626,0.69564,0.69599,138299998.0
2005-10-06 19:30:00,0.6959,0.69636,0.69587,0.69611,106700000.0
2005-10-06 19:31:00,0.69589,0.69613,0.69585,0.69585,122800000.0
2005-10-06 19:32:00,0.69601,0.6962,0.69582,0.69591,140300000.0
2005-10-06 19:33:00,0.69589,0.69624,0.69589,0.69617,56900000.0
2005-10-06 19:34:00,0.69587,0.6964,0.69575,0.69602,181099996.0
2005-10-06 19:35:00,0.69587,0.69614,0.69582,0.69599,201400001.0
2005-10-06 19:36:00,0.69588,0.69618,0.69582,0.69598,222799999.0
2005-10-06 19:37:00,0.69592,0.69613,0.69581,0.69584,162799999.0
2005-10-06 19:38:00,0.69588,0.69619,0.69576,0.69619,81100000.0
2005-10-06 19:39:00,0.69616,0.69635,0.69579,0.69579,189299998.0
2005-10-06 19:40:00,0.69586,0.69616,0.69578,0.69586,100399999.0
2005-10-06 19:41:00,0.69613,0.69633,0.69585,0.69602,156800001.0
2005-10-06 19:42:00,0.69613,0.69643,0.69608,0.69643,108400000.0
2005-10-06 19:43:00,0.69667,0.69679,0.69624,0.69627,96300000.0
2005-10-06 19:44:00,0.69633,0.69692,0.69601,0.69675,151300003.0
2005-10-06 19:45:00,0.6969,0.69705,0.69658,0.69672,93200000.0
2005-10-06 19:46:00,0.69681,0.6975,0.69678,0.69729,108499998.0
2005-10-06 19:47:00,0.6974,0.69769,0.6972,0.69748,88600001.0
2005-10-06 19:48:00,0.69728,0.69765,0.69711,0.69745,86900000.0
2005-10-06 19:49:00,0.69728,0.69775,0.69702,0.69702,96100000.0
2005-10-06 19:50:00,0.69734,0.69736,0.69646,0.69662,120599999.0
2005-10-06 19:51:00,0.69642,0.69687,0.69635,0.69653,206600002.0
2005-10-06 19:52:00,0.69676,0.69749,0.69655,0.69714,163000002.0
2005-10-06 19:53:00,0.69745,0.69759,0.69675,0.69689,170700000.0
2005-10-06 19:54:00,0.69692,0.69716,0.69682,0.69692,195400001.0
2005-10-06 19:55:00,0.6969,0.69739,0.6969,0.69708,229900002.0
2005-10-06 19:56:00,0.69694,0.69715,0.6964,0.69664,275800000.0
2005-10-06 19:57:00,0.69685,0.69693,0.69601,0.6961,140800000.0
2005-10-06 19:58:00,0.69629,0.69654,0.69599,0.69626,169599997.0
2005-10-06 19:59:00,0.6964,0.69655,0.69617,0.69651,127499998.0
2005-10-06 20:00:00,0.69647,0.69671,0.6962,0.69631,241900000.0
2005-10-06 20:01:00,0.69639,0.69651,0.69588,0.6965,162300001.0
2005-10-06 20:02:00,0.69625,0.69632,0.69582,0.69603,124600000.0
2005-10-06 20:03:00,0.69592,0.69621,0.69568,0.696,170700001.0
2005-10-06 20:04:00,0.69599,0.69649,0.69584,0.69607,187300000.0
2005-10-06 20:05:00,0.69611,0.69638,0.69603,0.69603,195699997.0
2005-10-06 20:06:00,0.69609,0.69646,0.69573,0.69625,436899999.0
2005-10-06 20:07:00,0.69625,0.69632,0.69586,0.69627,235600001.0
2005-10-06 20:08:00,0.69618,0.69632,0.69602,0.69629,83799999.0
2005-10-06 20:09:00,0.69592,0.69644,0.69592,0.69607,209499999.0
2005-10-06 20:10:00,0.69588,0.69622,0.69588,0.69622,182700000.0
2005-10-06 20:11:00,0.69611,0.69625,0.69605,0.69623,91300000.0
2005-10-06 20:12:00,0.69621,0.6964,0.69613,0.69614,86600000.0
2005-10-06 20:13:00,0.69599,0.69621,0.69579,0.69616,73100000.0
2005-10-06 20:14:00,0.69615,0.69627,0.69591,0.69614,170100000.0
2005-10-06 20:15:00,0.69593,0.69629,0.69586,0.6961,104900001.0
2005-10-06 20:16:00,0.69598,0.69634,0.69582,0.6961,403799998.0
2005-10-06 20:17:00,0.69607,0.69633,0.6958,0.6962,254399999.0
2005-10-06 20:18:00,0.69625,0.69647,0.69598,0.69642,173900000.0
2005-10-06 20:19:00,0.69608,0.69638,0.69601,0.69631,118299999.0
2005-10-06 20:20:00,0.69642,0.69645,0.69604,0.69629,75199999.0
2005-10-06 20:21:00,0.69633,0.69633,0.6959,0.69618,175099998.0
2005-10-06 20:22:00,0.69624,0.69635,0.69598,0.6963,203399999.0
2005-10-06 20:23:00,0.69616,0.69659,0.69599,0.69649,108000002.0
2005-10-06 20:24:00,0.69637,0.69637,0.69582,0.69624,118300000.0
2005-10-06 20:25:00,0.69607,0.69642,0.69593,0.6963,145200000.0
2005-10-06 20:26:00,0.69656,0.69682,0.69634,0.69643,119100000.0
2005-10-06 20:27:00,0.69652,0.69693,0.69652,0.69685,196799999.0
2005-10-06 20:28:00,0.69675,0.69686,0.69652,0.69667,153199996.0
2005-10-06 20:29:00,0.69665,0.69683,0.69651,0.69651,252299997.0
2005-10-06 20:30:00,0.69646,0.69683,0.69639,0.69673,332400002.0
2005-10-06 20:31:00,0.6967,0.69673,0.69638,0.69673,171200000.0
2005-10-06 20:32:00,0.69674,0.69677,0.69641,0.69662,147700001.0
2005-10-06 20:33:00,0.69655,0.69672,0.69624,0.6964,168200000.0
2005-10-06 20:34:00,0.69646,0.69692,0.69633,0.69645,160399999.0
2005-10-06 20:35:00,0.69655,0.69666,0.69641,0.69641,114699999.0
2005-10-06 20:36:00,0.69646,0.6967,0.69631,0.69631,243600000.0
2005-10-06 20:37:00,0.69634,0.69681,0.69631,0.69672,232000000.0
2005-10-06 20:38:00,0.69665,0.69675,0.69646,0.69654,151299999.0
2005-10-06 20:39:00,0.69645,0.69677,0.69637,0.69664,67000000.0
2005-10-06 20:40:00,0.69643,0.69686,0.69638,0.69672,208999999.0
2005-10-06 20:41:00,0.69674,0.69687,0.69639,0.69678,188299999.0
2005-10-06 20:42:00,0.69669,0.69696,0.6965,0.69678,70199998.0
2005-10-06 20:43:00,0.69646,0.6967,0.69628,0.69659,128499999.0
2005-10-06 20:44:00,0.69623,0.69674,0.69623,0.69656,132700000.0
2005-10-06 20:45:00,0.69638,0.69676,0.69638,0.69659,98100002.0
2005-10-06 20:46:00,0.69648,0.69672,0.69638,0.69653,89200000.0
2005-10-06 20:47:00,0.69646,0.69678,0.69641,0.69664,97100000.0
2005-10-06 20:48:00,0.69653,0.69671,0.69638,0.69638,109700000.0
2005-10-06 20:49:00,0.69624,0.69678,0.69624,0.69673,96899999.0
2005-10-06 20:50:00,0.69656,0.69656,0.69628,0.69631,144200001.0
2005-10-06 20:51:00,0.69636,0.69666,0.69628,0.69639,98099999.0
2005-10-06 20:52:00,0.69641,0.69668,0.69632,0.6966,134299998.0
2005-10-06 20:53:00,0.6966,0.69683,0.69621,0.69632,316300000.0
2005-10-06 20:54:00,0.69644,0.6967,0.69605,0.69642,300700000.0
2005-10-06 20:55:00,0.69652,0.69657,0.69627,0.69655,165200002.0
2005-10-06 20:56:00,0.69661,0.69676,0.69641,0.69655,150600000.0
2005-10-06 20:57:00,0.69665,0.69665,0.69607,0.69621,105800000.0
2005-10-06 20:58:00,0.69637,0.69656,0.69605,0.69647,339600004.0
2005-10-06 20:59:00,0.69653,0.69689,0.69622,0.69653,274900001.0
2005-10-06 21:00:00,0.69654,0.69692,0.69639,0.69655,325099998.0
2005-10-06 21:01:00,0.6964,0.69667,0.69639,0.69652,96800000.0
2005-10-06 21:02:00,0.69641,0.69668,0.69621,0.69621,142700001.0
2005-10-06 21:03:00,0.69626,0.69668,0.69626,0.69668,210400004.0
2005-10-06 21:04:00,0.69651,0.69666,0.69631,0.69631,161300000.0
2005-10-06 21:05:00,0.69647,0.69661,0.69631,0.69636,172800001.0
2005-10-06 21:06:00,0.69632,0.69652,0.69624,0.69645,187300000.0
2005-10-06 21:07:00,0.69656,0.69672,0.69632,0.69655,111199999.0
2005-10-06 21:08:00,0.69643,0.69669,0.69632,0.69637,110899999.0
2005-10-06 21:09:00,0.6964,0.69684,0.69631,0.69663,209200000.0
2005-10-06 21:10:00,0.6965,0.69672,0.69649,0.69672,137900000.0
2005-10-06 21:11:00,0.69628,0.69671,0.69626,0.69671,75499998.0
2005-10-06 21:12:00,0.69642,0.69667,0.6963,0.69642,153899999.0
2005-10-06 21:13:00,0.69634,0.69662,0.69632,0.69642,108500000.0
2005-10-06 21:14:00,0.69653,0.69662,0.69632,0.69632,107399999.0
2005-10-06 21:15:00,0.69648,0.69674,0.69636,0.69652,189299998.0
2005-10-06 21:16:00,0.69652,0.69673,0.69631,0.69665,176199998.0
2005-10-06 21:17:00,0.69653,0.69683,0.69628,0.69683,184599998.0
2005-10-06 21:18:00,0.69663,0.69679,0.69624,0.6965,175699999.0
2005-10-06 21:19:00,0.69662,0.69684,0.6964,0.69674,135600000.0
2005-10-06 21:20:00,0.69676,0.69697,0.69643,0.69676,251199997.0
2005-10-06 21:21:00,0.69677,0.69689,0.69647,0.69647,219800001.0
2005-10-06 21:22:00,0.69665,0.69688,0.69653,0.69684,89200000.0
2005-10-06 21:23:00,0.69675,0.69741,0.69648,0.69663,198999999.0
2005-10-06 21:24:00,0.69659,0.69666,0.69642,0.69665,87500000.0
2005-10-06 21:25:00,0.69654,0.69682,0.69646,0.69678,154299997.0
2005-10-06 21:26:00,0.69661,0.69671,0.6963,0.69635,108299999.0
2005-10-06 21:27:00,0.69646,0.69657,0.69632,0.69638,140000000.0
2005-10-06 21:28:00,0.69633,0.69679,0.69632,0.69673,109499998.0
2005-10-06 21:29:00,0.6967,0.69701,0.69642,0.69692,164699998.0
2005-10-06 21:30:00,0.69691,0.69758,0.69653,0.6971,177000000.0
2005-10-06 21:31:00,0.69688,0.69756,0.69659,0.69659,119100001.0
2005-10-06 21:32:00,0.69683,0.69725,0.69666,0.69699,81300000.0
2005-10-06 21:33:00,0.69739,0.69749,0.69706,0.6972,117299997.0
2005-10-06 21:34:00,0.69701,0.69724,0.69687,0.69698,104800000.0
2005-10-06 21:35:00,0.69695,0.69734,0.69682,0.69695,279700000.0
2005-10-06 21:36:00,0.69693,0.69741,0.69687,0.6973,246200001.0
2005-10-06 21:37:00,0.69735,0.69762,0.69708,0.69746,167300001.0
2005-10-06 21:38:00,0.69747,0.69748,0.69697,0.69702,96400000.0
2005-10-06 21:39:00,0.69726,0.69747,0.6969,0.69727,107399999.0
2005-10-06 21:40:00,0.6973,0.69745,0.69699,0.69745,158300001.0
2005-10-06 21:41:00,0.69715,0.6973,0.69686,0.69724,141600000.0
2005-10-06 21:42:00,0.69722,0.69733,0.69681,0.69698,149700001.0
2005-10-06 21:43:00,0.69702,0.69711,0.6969,0.6969,134400000.0
2005-10-06 21:44:00,0.69701,0.69726,0.69692,0.69692,99499999.0
2005-10-06 21:45:00,0.69709,0.69717,0.69686,0.69686,111099999.0
2005-10-06 21:46:00,0.69684,0.69711,0.69684,0.69694,91300000.0
2005-10-06 21:47:00,0.697,0.69716,0.69686,0.69713,82799999.0
2005-10-06 21:48:00,0.69717,0.69719,0.69693,0.69707,88500000.0
2005-10-06 21:49:00,0.69696,0.69709,0.69672,0.69682,80700000.0
2005-10-06 21:50:00,0.69707,0.69714,0.69692,0.69695,123599999.0
2005-10-06 21:51:00,0.6972,0.69734,0.69693,0.69722,201000000.0
2005-10-06 21:52:00,0.6971,0.69723,0.69698,0.69719,115900001.0
2005-10-06 21:53:00,0.69714,0.69725,0.69704,0.69718,123200000.0
2005-10-06 21:54:00,0.69702,0.69718,0.69693,0.69695,104200000.0
2005-10-06 21:55:00,0.697,0.69716,0.6969,0.6969,78500000.0
2005-10-06 21:56:00,0.69713,0.69733,0.69705,0.69722,91899997.0
2005-10-06 21:57:00,0.69736,0.69742,0.69682,0.69696,247499999.0
2005-10-06 21:58:00,0.69718,0.6972,0.69695,0.69703,107700001.0
2005-10-06 21:59:00,0.69711,0.69734,0.69695,0.697,81200000.0
2005-10-06 22:00:00,0.6969,0.69725,0.69685,0.69703,106600000.0
2005-10-06 22:01:00,0.69697,0.69725,0.69688,0.69695,112100000.0
2005-10-06 22:02:00,0.69706,0.69719,0.69695,0.69706,93700000.0
2005-10-06 22:03:00,0.69722,0.69728,0.69689,0.69698,75700000.0
2005-10-06 22:04:00,0.69706,0.69715,0.6968,0.69683,108299998.0
2005-10-06 22:05:00,0.69685,0.69716,0.69681,0.69694,176700000.0
2005-10-06 22:06:00,0.6968,0.69731,0.6968,0.69726,239699998.0
2005-10-06 22:07:00,0.69713,0.69737,0.69701,0.69701,112500000.0
2005-10-06 22:08:00,0.69704,0.69731,0.69699,0.69703,91499998.0
2005-10-06 22:09:00,0.69703,0.69728,0.69693,0.69717,95900000.0
2005-10-06 22:10:00,0.69721,0.69737,0.69708,0.69728,128199999.0
2005-10-06 22:11:00,0.69721,0.69751,0.69716,0.69733,98299999.0
2005-10-06 22:12:00,0.69736,0.69762,0.69706,0.69724,142099998.0
2005-10-06 22:13:00,0.69777,0.69777,0.69716,0.69731,157300001.0
2005-10-06 22:14:00,0.69767,0.69767,0.69723,0.69729,125100000.0
2005-10-06 22:15:00,0.69725,0.69755,0.69711,0.69729,203600000.0
2005-10-06 22:16:00,0.69724,0.69762,0.69718,0.6976,121900001.0
2005-10-06 22:17:00,0.6977,0.69776,0.69737,0.69776,129500000.0
2005-10-06 22:18:00,0.69809,0.69828,0.69776,0.69779,140300001.0
2005-10-06 22:19:00,0.69772,0.69801,0.69743,0.69754,174999996.0
2005-10-06 22:20:00,0.69787,0.69788,0.69743,0.69743,93100001.0
2005-10-06 22:21:00,0.69761,0.69798,0.69739,0.69765,146000001.0
2005-10-06 22:22:00,0.69791,0.69815,0.69764,0.6978,137899998.0
2005-10-06 22:23:00,0.69771,0.69821,0.69771,0.69802,176799999.0
2005-10-06 22:24:00,0.69803,0.69817,0.69753,0.69816,200099999.0
2005-10-06 22:25:00,0.69786,0.69815,0.69781,0.69793,201600001.0
2005-10-06 22:26:00,0.69768,0.69813,0.69768,0.69788,88800000.0
2005-10-06 22:27:00,0.6978,0.69841,0.6978,0.69837,58500000.0
2005-10-06 22:28:00,0.69816,0.69834,0.69809,0.69809,153100000.0
2005-10-06 22:29:00,0.69857,0.69865,0.69818,0.69818,101499999.0
2005-10-06 22:30:00,0.69842,0.69858,0.69814,0.69828,171400000.0
2005-10-06 22:31:00,0.69823,0.6984,0.69816,0.69828,135400002.0
2005-10-06 22:32:00,0.69832,0.69832,0.69775,0.69781,85500000.0
2005-10-06 22:33:00,0.69798,0.69808,0.69791,0.69791,172800001.0
2005-10-06 22:34:00,0.69795,0.69825,0.69776,0.69825,124800001.0
2005-10-06 22:35:00,0.69839,0.69839,0.69793,0.69793,120700000.0
2005-10-06 22:36:00,0.69802,0.69817,0.69787,0.69791,150499999.0
2005-10-06 22:37:00,0.69811,0.69812,0.69784,0.69785,90000000.0
2005-10-06 22:38:00,0.69772,0.69821,0.69759,0.69773,177899999.0
2005-10-06 22:39:00,0.6978,0.69811,0.6978,0.69801,116800001.0
2005-10-06 22:40:00,0.69804,0.69807,0.69781,0.698,78599999.0
2005-10-06 22:41:00,0.6979,0.69798,0.69769,0.69789,50700000.0
2005-10-06 22:42:00,0.6978,0.69791,0.69768,0.6977,137100001.0
2005-10-06 22:43:00,0.69766,0.69799,0.69754,0.69777,223200001.0
2005-10-06 22:44:00,0.69789,0.69799,0.69757,0.69762,179300000.0
2005-10-06 22:45:00,0.69776,0.69818,0.69764,0.69786,206899999.0
2005-10-06 22:46:00,0.69782,0.69809,0.69752,0.69774,281100000.0
2005-10-06 22:47:00,0.69769,0.69785,0.69753,0.6976,95899999.0
2005-10-06 22:48:00,0.69747,0.69787,0.6974,0.69769,190000003.0
2005-10-06 22:49:00,0.6977,0.69785,0.69749,0.6975,123699999.0
2005-10-06 22:50:00,0.69743,0.69775,0.69693,0.69775,202099999.0
2005-10-06 22:51:00,0.69771,0.69774,0.69742,0.69743,243000000.0
2005-10-06 22:52:00,0.69756,0.69769,0.69741,0.69749,104699999.0
2005-10-06 22:53:00,0.69743,0.69778,0.69741,0.69741,155600000.0
2005-10-06 22:54:00,0.69747,0.69768,0.69738,0.6974,96000000.0
2005-10-06 22:55:00,0.69738,0.69771,0.69735,0.69744,169600000.0
2005-10-06 22:56:00,0.69738,0.69753,0.69724,0.69724,128399997.0
2005-10-06 22:57:00,0.6973,0.69754,0.6973,0.69736,100799998.0
2005-10-06 22:58:00,0.69736,0.69747,0.69718,0.6973,105000001.0
2005-10-06 22:59:00,0.69735,0.69752,0.69705,0.69705,226500001.0
2005-10-06 23:00:00,0.69703,0.6975,0.69702,0.69733,131299998.0
2005-10-06 23:01:00,0.69726,0.69757,0.69721,0.6973,138000000.0
2005-10-06 23:02:00,0.69734,0.69756,0.69722,0.69756,144299999.0
2005-10-06 23:03:00,0.69751,0.69764,0.69717,0.69739,88100000.0
2005-10-06 23:04:00,0.69738,0.6976,0.69726,0.69726,128099998.0
2005-10-06 23:05:00,0.69718,0.69759,0.69717,0.69733,153100001.0
2005-10-06 23:06:00,0.69745,0.69752,0.69717,0.69725,122299998.0
2005-10-06 23:07:00,0.69722,0.69735,0.69715,0.69725,89200001.0
2005-10-06 23:08:00,0.69733,0.69769,0.69723,0.69741,99700001.0
2005-10-06 23:09:00,0.6975,0.69776,0.69742,0.69744,98500000.0
2005-10-06 23:10:00,0.69757,0.69767,0.69743,0.69743,106900000.0
2005-10-06 23:11:00,0.69764,0.6978,0.69755,0.69769,68999999.0
2005-10-06 23:12:00,0.69768,0.69773,0.69748,0.69755,95899999.0
2005-10-06 23:13:00,0.69756,0.69768,0.69733,0.69749,109200000.0
2005-10-06 23:14:00,0.69752,0.69778,0.69748,0.69762,56400000.0
2005-10-06 23:15:00,0.69759,0.69779,0.69738,0.69774,88099998.0
2005-10-06 23:16:00,0.69755,0.69763,0.69721,0.69725,54200000.0
2005-10-06 23:17:00,0.69759,0.6977,0.69711,0.69719,37600000.0
2005-10-06 23:18:00,0.69734,0.6977,0.69725,0.69749,128500002.0
2005-10-06 23:19:00,0.69723,0.69744,0.6972,0.69742,93699999.0
2005-10-06 23:20:00,0.69733,0.6977,0.69727,0.69752,63500000.0
2005-10-06 23:21:00,0.69743,0.69767,0.69738,0.69746,121299999.0
2005-10-06 23:22:00,0.69738,0.69764,0.69728,0.69741,107099999.0
2005-10-06 23:23:00,0.69749,0.69765,0.69724,0.69724,69300000.0
2005-10-06 23:24:00,0.69737,0.69762,0.69729,0.69729,97200000.0
2005-10-06 23:25:00,0.69752,0.69785,0.69729,0.69785,176499997.0
2005-10-06 23:26:00,0.69782,0.69785,0.69747,0.69757,130799999.0
2005-10-06 23:27:00,0.69765,0.6977,0.69753,0.69755,77800001.0
2005-10-06 23:28:00,0.69745,0.69767,0.6974,0.69745,137600001.0
2005-10-06 23:29:00,0.69744,0.69779,0.69739,0.69778,138600001.0
2005-10-06 23:30:00,0.69734,0.69779,0.69734,0.69775,101400001.0
2005-10-06 23:31:00,0.69762,0.69767,0.6975,0.69753,153499999.0
2005-10-06 23:32:00,0.69762,0.69788,0.69753,0.69788,115400000.0
2005-10-06 23:33:00,0.69771,0.69785,0.69753,0.69753,86300000.0
2005-10-06 23:34:00,0.69757,0.69773,0.69737,0.69747,139100003.0
2005-10-06 23:35:00,0.69756,0.69769,0.69731,0.69755,146599999.0
2005-10-06 23:36:00,0.69762,0.69772,0.69752,0.69753,114000001.0
2005-10-06 23:37:00,0.69744,0.69777,0.69743,0.6975,150700000.0
2005-10-06 23:38:00,0.69762,0.69772,0.69732,0.69738,89399999.0
2005-10-06 23:39:00,0.69723,0.69783,0.69723,0.69752,140100002.0
2005-10-06 23:40:00,0.69797,0.69797,0.6973,0.6973,128100000.0
2005-10-06 23:41:00,0.69755,0.6976,0.69719,0.69723,119000001.0
2005-10-06 23:42:00,0.69721,0.69743,0.69718,0.69727,75400001.0
2005-10-06 23:43:00,0.69738,0.69755,0.69723,0.69736,135100000.0
2005-10-06 23:44:00,0.69743,0.69767,0.69715,0.69735,89600002.0
2005-10-06 23:45:00,0.69746,0.69768,0.69731,0.69768,111800002.0
2005-10-06 23:46:00,0.69771,0.69785,0.69763,0.69771,137999999.0
2005-10-06 23:47:00,0.69769,0.6977,0.69744,0.69745,63499999.0
2005-10-06 23:48:00,0.69734,0.69761,0.69734,0.69759,57500000.0
2005-10-06 23:49:00,0.6976,0.69778,0.6976,0.69767,116600001.0
2005-10-06 23:50:00,0.69762,0.69762,0.69729,0.69741,86700001.0
2005-10-06 23:51:00,0.69743,0.69773,0.69743,0.69757,62600000.0
2005-10-06 23:52:00,0.69745,0.69767,0.69731,0.69766,163400001.0
2005-10-06 23:53:00,0.69758,0.69769,0.69735,0.69767,111400001.0
2005-10-06 23:54:00,0.69762,0.69786,0.69744,0.69744,138900003.0
2005-10-06 23:55:00,0.69741,0.69766,0.6973,0.69762,149000001.0
2005-10-06 23:56:00,0.69774,0.69775,0.6976,0.69761,164899999.0
2005-10-06 23:57:00,0.6976,0.6977,0.69757,0.69764,106499999.0
2005-10-06 23:58:00,0.69764,0.69789,0.69764,0.69783,101299999.0
2005-10-06 23:59:00,0.6977,0.69773,0.6976,0.69765,198599999.0
2005-10-07 00:00:00,0.69766,0.69766,0.69723,0.69737,95599999.0
2005-10-07 00:01:00,0.69746,0.69755,0.6972,0.69728,131999998.0
2005-10-07 00:02:00,0.69713,0.69757,0.69703,0.69741,166200001.0
2005-10-07 00:03:00,0.69762,0.69762,0.69723,0.69746,85400001.0
2005-10-07 00:04:00,0.69759,0.69759,0.69731,0.69735,50500000.0
2005-10-07 00:05:00,0.69734,0.69761,0.69723,0.6974,89799999.0
2005-10-07 00:06:00,0.69728,0.69754,0.69725,0.69735,89100000.0
2005-10-07 00:07:00,0.69734,0.69755,0.69729,0.69741,130199999.0
2005-10-07 00:08:00,0.69736,0.69752,0.69729,0.69752,112200002.0
2005-10-07 00:09:00,0.69759,0.69759,0.69728,0.69744,83799999.0
2005-10-07 00:10:00,0.69743,0.69752,0.69721,0.69739,78800000.0
2005-10-07 00:11:00,0.69748,0.6975,0.6972,0.6973,122900000.0
2005-10-07 00:12:00,0.6972,0.69741,0.69705,0.69731,142200002.0
2005-10-07 00:13:00,0.69709,0.69737,0.697,0.69719,116600000.0
2005-10-07 00:14:00,0.69693,0.69714,0.69676,0.69714,63399999.0
2005-10-07 00:15:00,0.6972,0.6972,0.69702,0.69706,132699998.0
2005-10-07 00:16:00,0.69684,0.69705,0.69674,0.6968,122799999.0
2005-10-07 00:17:00,0.6968,0.69715,0.6968,0.69709,101600000.0
2005-10-07 00:18:00,0.69709,0.69709,0.69664,0.69673,172900001.0
2005-10-07 00:19:00,0.6968,0.69711,0.6968,0.697,141899998.0
2005-10-07 00:20:00,0.69686,0.69729,0.69683,0.69687,88000000.0
2005-10-07 00:21:00,0.69674,0.69715,0.69674,0.69715,53400000.0
2005-10-07 00:22:00,0.69696,0.69709,0.69677,0.69686,95100000.0
2005-10-07 00:23:00,0.69694,0.69722,0.69694,0.69722,76600000.0
2005-10-07 00:24:00,0.69721,0.69721,0.69705,0.69712,87600000.0
2005-10-07 00:25:00,0.69715,0.69731,0.69701,0.69707,122199998.0
2005-10-07 00:26:00,0.69698,0.69698,0.69673,0.6968,76599998.0
2005-10-07 00:27:00,0.69684,0.69721,0.69679,0.69708,125600000.0
2005-10-07 00:28:00,0.69693,0.69717,0.69693,0.69703,176899997.0
2005-10-07 00:29:00,0.69697,0.69716,0.69693,0.69698,107799998.0
2005-10-07 00:30:00,0.69705,0.69705,0.69675,0.69698,133500003.0
2005-10-07 00:31:00,0.69693,0.69718,0.69685,0.69703,104600000.0
2005-10-07 00:32:00,0.69713,0.69727,0.69692,0.69698,163099998.0
2005-10-07 00:33:00,0.69696,0.69711,0.69674,0.69688,110500000.0
2005-10-07 00:34:00,0.69718,0.69728,0.69697,0.69697,76400000.0
2005-10-07 00:35:00,0.69702,0.69722,0.69689,0.69722,103200000.0
2005-10-07 00:36:00,0.69737,0.69737,0.69683,0.69685,75600000.0
2005-10-07 00:37:00,0.6969,0.69733,0.6969,0.69694,176799998.0
2005-10-07 00:38:00,0.6969,0.69716,0.69677,0.6971,67700000.0
2005-10-07 00:39:00,0.69726,0.69726,0.69688,0.69705,144900003.0
2005-10-07 00:40:00,0.69709,0.69718,0.69686,0.69712,81600000.0
2005-10-07 00:41:00,0.69722,0.69722,0.69677,0.69715,136499997.0
2005-10-07 00:42:00,0.69707,0.69728,0.69696,0.69703,133799999.0
2005-10-07 00:43:00,0.69684,0.69715,0.69674,0.69715,70100000.0
2005-10-07 00:44:00,0.69721,0.69725,0.69695,0.69695,80900001.0
2005-10-07 00:45:00,0.69699,0.69711,0.69689,0.69707,76900000.0
2005-10-07 00:46:00,0.69702,0.6972,0.69696,0.69712,86899997.0
2005-10-07 00:47:00,0.69712,0.69716,0.6968,0.69684,97799999.0
2005-10-07 00:48:00,0.69692,0.6972,0.69692,0.69716,108299999.0
2005-10-07 00:49:00,0.69711,0.69722,0.69679,0.69697,128300000.0
2005-10-07 00:50:00,0.69687,0.69696,0.69678,0.69684,85300001.0
2005-10-07 00:51:00,0.69695,0.69714,0.69695,0.6971,86900000.0
2005-10-07 00:52:00,0.69703,0.69711,0.69695,0.69695,99599998.0
2005-10-07 00:53:00,0.69703,0.69718,0.69699,0.69707,121900000.0
2005-10-07 00:54:00,0.69705,0.69722,0.697,0.69717,122300000.0
2005-10-07 00:55:00,0.69713,0.69723,0.69707,0.69713,90200000.0
2005-10-07 00:56:00,0.69726,0.69729,0.69709,0.6972,128999998.0
2005-10-07 00:57:00,0.69716,0.69718,0.69713,0.69717,159500001.0
2005-10-07 00:58:00,0.69719,0.69731,0.69697,0.69702,177599997.0
2005-10-07 00:59:00,0.69706,0.69718,0.69682,0.69696,115799999.0
2005-10-07 01:00:00,0.697,0.69709,0.69684,0.69697,164000000.0
2005-10-07 01:01:00,0.69705,0.69708,0.69667,0.69675,38800000.0
2005-10-07 01:02:00,0.69683,0.69712,0.69683,0.69706,150900002.0
2005-10-07 01:03:00,0.69706,0.69712,0.69671,0.69671,75500001.0
2005-10-07 01:04:00,0.69673,0.69708,0.69673,0.69705,88200000.0
2005-10-07 01:05:00,0.69703,0.69717,0.69665,0.69665,78600001.0
2005-10-07 01:06:00,0.69674,0.6972,0.69674,0.69715,59000000.0
2005-10-07 01:07:00,0.69702,0.69708,0.69694,0.697,150200001.0
2005-10-07 01:08:00,0.69694,0.69712,0.69693,0.69708,76599999.0
2005-10-07 01:09:00,0.69701,0.6971,0.69693,0.69703,112900001.0
2005-10-07 01:10:00,0.69688,0.69709,0.69681,0.69681,153899999.0
2005-10-07 01:11:00,0.69688,0.69718,0.69677,0.69681,125200000.0
2005-10-07 01:12:00,0.69685,0.69711,0.69677,0.69682,55100000.0
2005-10-07 01:13:00,0.69689,0.69718,0.69683,0.69718,125300002.0
2005-10-07 01:14:00,0.6972,0.69728,0.69712,0.69712,106900002.0
2005-10-07 01:15:00,0.69698,0.69709,0.69685,0.69685,53600000.0
2005-10-07 01:16:00,0.69668,0.69702,0.69668,0.69685,151599997.0
2005-10-07 01:17:00,0.69668,0.69709,0.69668,0.69699,78500000.0
2005-10-07 01:18:00,0.69693,0.69711,0.69677,0.69691,116500000.0
2005-10-07 01:19:00,0.69679,0.69693,0.69679,0.69684,122400001.0
2005-10-07 01:20:00,0.69674,0.69688,0.69661,0.69688,79699998.0
2005-10-07 01:21:00,0.69694,0.69705,0.69694,0.69699,70100000.0
2005-10-07 01:22:00,0.69688,0.6971,0.69688,0.69694,111200000.0
2005-10-07 01:23:00,0.69696,0.69705,0.69691,0.69693,171199999.0
2005-10-07 01:24:00,0.69691,0.69708,0.69686,0.6969,95600000.0
2005-10-07 01:25:00,0.69688,0.69704,0.69682,0.69704,65900000.0
2005-10-07 01:26:00,0.697,0.69716,0.69679,0.6968,77900000.0
2005-10-07 01:27:00,0.69669,0.69729,0.69669,0.69693,156300001.0
2005-10-07 01:28:00,0.69695,0.69735,0.69676,0.697,198999999.0
2005-10-07 01:29:00,0.69689,0.69705,0.69689,0.69695,137700001.0
2005-10-07 01:30:00,0.69708,0.6972,0.69668,0.69673,97700001.0
2005-10-07 01:31:00,0.69688,0.69702,0.6967,0.6969,88199999.0
2005-10-07 01:32:00,0.69687,0.69708,0.69671,0.69692,168199996.0
2005-10-07 01:33:00,0.69688,0.69702,0.69662,0.69682,122000003.0
2005-10-07 01:34:00,0.69693,0.69717,0.69691,0.69706,61900001.0
2005-10-07 01:35:00,0.6972,0.69732,0.69674,0.69674,138000002.0
2005-10-07 01:36:00,0.69673,0.69728,0.69673,0.69718,73700001.0
2005-10-07 01:37:00,0.69726,0.69732,0.69694,0.69715,124300000.0
2005-10-07 01:38:00,0.69734,0.69736,0.69687,0.69693,168899999.0
2005-10-07 01:39:00,0.69657,0.69738,0.69657,0.69738,72200001.0
2005-10-07 01:40:00,0.69731,0.69731,0.69683,0.69684,112200001.0
2005-10-07 01:41:00,0.69706,0.69708,0.69694,0.69704,71600001.0
2005-10-07 01:42:00,0.69721,0.6973,0.69699,0.69716,86700000.0
2005-10-07 01:43:00,0.69721,0.69735,0.69691,0.69691,83800000.0
2005-10-07 01:44:00,0.69697,0.6972,0.69697,0.6972,104000001.0
2005-10-07 01:45:00,0.69729,0.69739,0.69702,0.69712,91600000.0
2005-10-07 01:46:00,0.69752,0.69754,0.69719,0.69747,112900000.0
2005-10-07 01:47:00,0.69726,0.69752,0.6971,0.69722,108299999.0
2005-10-07 01:48:00,0.69735,0.69746,0.69725,0.69741,93699999.0
2005-10-07 01:49:00,0.69738,0.69746,0.69728,0.69731,100900002.0
2005-10-07 01:50:00,0.69728,0.69756,0.69716,0.69734,138600000.0
2005-10-07 01:51:00,0.69727,0.69739,0.69717,0.6973,143599996.0
2005-10-07 01:52:00,0.69727,0.69746,0.69721,0.69721,94100000.0
2005-10-07 01:53:00,0.69731,0.69752,0.69731,0.69748,114699999.0
2005-10-07 01:54:00,0.69753,0.6976,0.69719,0.69745,157800001.0
2005-10-07 01:55:00,0.69747,0.69747,0.69716,0.69738,107399999.0
2005-10-07 01:56:00,0.69727,0.6974,0.69699,0.69721,71599999.0
2005-10-07 01:57:00,0.69711,0.69767,0.69711,0.69758,135900001.0
2005-10-07 01:58:00,0.69753,0.69766,0.69739,0.69749,158400000.0
2005-10-07 01:59:00,0.6977,0.6977,0.69731,0.69746,185800000.0
2005-10-07 02:00:00,0.69757,0.69763,0.69731,0.69739,98200001.0
2005-10-07 02:01:00,0.69761,0.69782,0.69755,0.69782,120599999.0
2005-10-07 02:02:00,0.6979,0.698,0.69754,0.69775,141500001.0
2005-10-07 02:03:00,0.69751,0.69782,0.69746,0.69752,95500001.0
2005-10-07 02:04:00,0.69754,0.69769,0.69731,0.69748,78800000.0
2005-10-07 02:05:00,0.69744,0.69765,0.69732,0.69759,114600002.0
2005-10-07 02:06:00,0.69774,0.6979,0.69763,0.69774,69300000.0
2005-10-07 02:07:00,0.69775,0.69801,0.69775,0.69793,103300003.0
2005-10-07 02:08:00,0.69765,0.69812,0.69758,0.69775,177000000.0
2005-10-07 02:09:00,0.69775,0.69798,0.69773,0.69798,73399999.0
2005-10-07 02:10:00,0.69806,0.69806,0.69781,0.69796,108099998.0
2005-10-07 02:11:00,0.69804,0.69813,0.69778,0.69813,155199999.0
2005-10-07 02:12:00,0.69794,0.69821,0.69781,0.69793,169000002.0
2005-10-07 02:13:00,0.69794,0.69805,0.69758,0.69765,145100001.0
2005-10-07 02:14:00,0.69786,0.69815,0.6977,0.69794,123300002.0
2005-10-07 02:15:00,0.69801,0.69808,0.6975,0.69765,142599999.0
2005-10-07 02:16:00,0.69773,0.69792,0.69767,0.69787,149100000.0
2005-10-07 02:17:00,0.69799,0.6981,0.69778,0.69785,96700000.0
2005-10-07 02:18:00,0.69775,0.69802,0.69771,0.69771,157400001.0
2005-10-07 02:19:00,0.69763,0.69798,0.69756,0.69777,107499998.0
2005-10-07 02:20:00,0.69777,0.69797,0.69759,0.69787,87199999.0
2005-10-07 02:21:00,0.69763,0.69809,0.69756,0.69807,81600000.0
2005-10-07 02:22:00,0.69793,0.69824,0.69781,0.69809,110899997.0
2005-10-07 02:23:00,0.69798,0.69833,0.69798,0.69808,97300000.0
2005-10-07 02:24:00,0.6981,0.69833,0.69803,0.69824,129600002.0
2005-10-07 02:25:00,0.69849,0.69862,0.69812,0.69848,92900001.0
2005-10-07 02:26:00,0.6989,0.69893,0.69823,0.69838,157599999.0
2005-10-07 02:27:00,0.69862,0.6988,0.69844,0.69845,53400000.0
2005-10-07 02:28:00,0.69882,0.69902,0.6986,0.69893,153199998.0
2005-10-07 02:29:00,0.69888,0.69947,0.69878,0.69889,115800000.0
2005-10-07 02:30:00,0.69907,0.69913,0.69877,0.69911,136900002.0
2005-10-07 02:31:00,0.6992,0.69924,0.69866,0.69881,89200000.0
2005-10-07 02:32:00,0.69924,0.69945,0.69895,0.69919,170700001.0
2005-10-07 02:33:00,0.69949,0.69964,0.69915,0.69915,130900000.0
2005-10-07 02:34:00,0.69911,0.6995,0.69911,0.69935,111799998.0
2005-10-07 02:35:00,0.69939,0.69947,0.69905,0.69916,79700000.0
2005-10-07 02:36:00,0.69933,0.69943,0.69892,0.69892,73500000.0
2005-10-07 02:37:00,0.69908,0.69943,0.699,0.69943,157099998.0
2005-10-07 02:38:00,0.69955,0.69961,0.69919,0.69919,91599999.0
2005-10-07 02:39:00,0.69926,0.69962,0.69905,0.6995,94900002.0
2005-10-07 02:40:00,0.69947,0.69955,0.69903,0.69929,89300000.0
2005-10-07 02:41:00,0.69935,0.69938,0.69917,0.69917,198700000.0
2005-10-07 02:42:00,0.69926,0.69943,0.69912,0.69922,141600001.0
2005-10-07 02:43:00,0.69916,0.69952,0.69901,0.69905,158399998.0
2005-10-07 02:44:00,0.69923,0.69933,0.69897,0.69899,156299997.0
2005-10-07 02:45:00,0.69907,0.69937,0.69881,0.69902,126499999.0
2005-10-07 02:46:00,0.69893,0.6994,0.69892,0.69919,61900000.0
2005-10-07 02:47:00,0.69926,0.69937,0.69909,0.69937,103200002.0
2005-10-07 02:48:00,0.6993,0.69938,0.69905,0.69908,62800000.0
2005-10-07 02:49:00,0.69908,0.69929,0.69894,0.69901,121000001.0
2005-10-07 02:50:00,0.69901,0.69936,0.69901,0.69908,115399999.0
2005-10-07 02:51:00,0.69906,0.69957,0.69897,0.69949,117499999.0
2005-10-07 02:52:00,0.69941,0.69962,0.69922,0.69946,139499998.0
2005-10-07 02:53:00,0.6996,0.69971,0.69933,0.69943,82800000.0
2005-10-07 02:54:00,0.69948,0.69958,0.69933,0.69939,105800000.0
2005-10-07 02:55:00,0.69957,0.6997,0.6993,0.69936,153200000.0
2005-10-07 02:56:00,0.69939,0.69979,0.69927,0.69965,72900000.0
2005-10-07 02:57:00,0.69952,0.69964,0.69917,0.69931,70100000.0
2005-10-07 02:58:00,0.69905,0.69929,0.69894,0.69905,94500001.0
2005-10-07 02:59:00,0.69905,0.69915,0.69884,0.69889,86100000.0
2005-10-07 03:00:00,0.69876,0.69912,0.69871,0.69886,141800001.0
2005-10-07 03:01:00,0.69895,0.69903,0.69886,0.69901,96799999.0
2005-10-07 03:02:00,0.69881,0.69906,0.69881,0.69902,123100000.0
2005-10-07 03:03:00,0.69915,0.69922,0.69858,0.69858,105700001.0
2005-10-07 03:04:00,0.69871,0.6989,0.69858,0.6986,68800000.0
2005-10-07 03:05:00,0.6987,0.69898,0.69856,0.6989,157699999.0
2005-10-07 03:06:00,0.69889,0.69904,0.69853,0.69885,83300000.0
2005-10-07 03:07:00,0.69899,0.69899,0.69838,0.69878,155200000.0
2005-10-07 03:08:00,0.69876,0.69896,0.69864,0.69864,113700001.0
2005-10-07 03:09:00,0.69865,0.69884,0.69859,0.69884,67600000.0
2005-10-07 03:10:00,0.69905,0.69918,0.69872,0.69872,73300001.0
2005-10-07 03:11:00,0.69862,0.69877,0.69853,0.69868,80400000.0
2005-10-07 03:12:00,0.69851,0.69897,0.69837,0.69897,69400000.0
2005-10-07 03:13:00,0.69882,0.69901,0.69874,0.69901,126799998.0
2005-10-07 03:14:00,0.69907,0.69913,0.69865,0.6987,116100002.0
2005-10-07 03:15:00,0.69892,0.69898,0.69853,0.69864,103999999.0
2005-10-07 03:16:00,0.69875,0.69896,0.69856,0.69868,122100000.0
2005-10-07 03:17:00,0.69869,0.69896,0.69869,0.69881,115300000.0
2005-10-07 03:18:00,0.69881,0.699,0.6987,0.6988,104799998.0
2005-10-07 03:19:00,0.69875,0.69931,0.6987,0.69905,91499999.0
2005-10-07 03:20:00,0.69927,0.69936,0.69879,0.69885,104300000.0
2005-10-07 03:21:00,0.69909,0.69919,0.69884,0.69919,115700001.0
2005-10-07 03:22:00,0.69934,0.69943,0.69899,0.69925,77100000.0
2005-10-07 03:23:00,0.69923,0.69955,0.69919,0.6995,89399999.0
2005-10-07 03:24:00,0.69947,0.69957,0.69898,0.69935,94899998.0
2005-10-07 03:25:00,0.69915,0.69918,0.69892,0.69892,129500000.0
2005-10-07 03:26:00,0.69912,0.69918,0.69866,0.69875,92000000.0
2005-10-07 03:27:00,0.69901,0.69901,0.69859,0.69893,114000001.0
2005-10-07 03:28:00,0.69866,0.6989,0.69858,0.69878,88500000.0
2005-10-07 03:29:00,0.69873,0.69884,0.69855,0.69863,65400000.0
2005-10-07 03:30:00,0.69859,0.69879,0.69851,0.69863,101600001.0
2005-10-07 03:31:00,0.69858,0.6989,0.69855,0.6989,77500000.0
2005-10-07 03:32:00,0.69881,0.69897,0.69854,0.69882,114700000.0
2005-10-07 03:33:00,0.69893,0.69912,0.69869,0.69903,154799997.0
2005-10-07 03:34:00,0.69903,0.69921,0.69895,0.69897,72400000.0
2005-10-07 03:35:00,0.69913,0.69917,0.69899,0.69911,113599999.0
2005-10-07 03:36:00,0.69894,0.69921,0.69884,0.69918,98399998.0
2005-10-07 03:37:00,0.69913,0.69933,0.69896,0.69911,82500000.0
2005-10-07 03:38:00,0.69898,0.69939,0.69891,0.69916,146500000.0
2005-10-07 03:39:00,0.69923,0.69934,0.69891,0.69891,130400001.0
2005-10-07 03:40:00,0.69944,0.69988,0.69934,0.69988,77100000.0
2005-10-07 03:41:00,0.69961,0.70023,0.69955,0.70023,100499997.0
2005-10-07 03:42:00,0.70005,0.70024,0.69957,0.70013,75999999.0
2005-10-07 03:43:00,0.70059,0.70078,0.70004,0.70058,117200000.0
2005-10-07 03:44:00,0.70066,0.70066,0.69984,0.7001,110700002.0
2005-10-07 03:45:00,0.7002,0.70042,0.69991,0.69996,78300001.0
2005-10-07 03:46:00,0.69998,0.70034,0.69985,0.7001,79800000.0
2005-10-07 03:47:00,0.70017,0.70031,0.70007,0.70024,76100000.0
2005-10-07 03:48:00,0.70026,0.70026,0.69984,0.70025,190699999.0
2005-10-07 03:49:00,0.70008,0.70035,0.69998,0.70021,105800002.0
2005-10-07 03:50:00,0.70025,0.70036,0.70004,0.70027,90800000.0
2005-10-07 03:51:00,0.70047,0.70047,0.69998,0.69998,79599998.0
2005-10-07 03:52:00,0.69993,0.70025,0.69993,0.70008,91000001.0
2005-10-07 03:53:00,0.69991,0.70026,0.69987,0.69997,77300000.0
2005-10-07 03:54:00,0.69971,0.70023,0.69971,0.70022,145799998.0
2005-10-07 03:55:00,0.69986,0.70005,0.69965,0.7,159000000.0
2005-10-07 03:56:00,0.69986,0.70005,0.69965,0.69967,80700001.0
2005-10-07 03:57:00,0.69989,0.69989,0.69954,0.69974,91100000.0
2005-10-07 03:58:00,0.69973,0.69978,0.69953,0.69955,174900003.0
2005-10-07 03:59:00,0.6996,0.69979,0.69939,0.69962,164700001.0
2005-10-07 04:00:00,0.69946,0.69986,0.69944,0.69965,163900001.0
2005-10-07 04:01:00,0.69972,0.69985,0.69951,0.69955,154999998.0
2005-10-07 04:02:00,0.69925,0.69973,0.6992,0.69957,102799999.0
2005-10-07 04:03:00,0.69922,0.69946,0.69904,0.69917,79400000.0
2005-10-07 04:04:00,0.69935,0.69954,0.69915,0.69915,59000000.0
2005-10-07 04:05:00,0.69932,0.6995,0.69904,0.69922,85600000.0
2005-10-07 04:06:00,0.69949,0.69949,0.69905,0.69905,106399999.0
2005-10-07 04:07:00,0.69896,0.69922,0.69885,0.69911,120799999.0
2005-10-07 04:08:00,0.69926,0.69926,0.69886,0.69897,86200000.0
2005-10-07 04:09:00,0.69866,0.69915,0.69846,0.69915,74899999.0
2005-10-07 04:10:00,0.699,0.69909,0.69883,0.69909,133099999.0
2005-10-07 04:11:00,0.69901,0.69919,0.69878,0.69891,158500001.0
2005-10-07 04:12:00,0.69884,0.69926,0.6988,0.6992,63500000.0
2005-10-07 04:13:00,0.69915,0.69915,0.69896,0.69896,40500000.0
2005-10-07 04:14:00,0.69888,0.69908,0.69873,0.69873,156000000.0
2005-10-07 04:15:00,0.69892,0.69906,0.69875,0.69876,72600000.0
2005-10-07 04:16:00,0.69862,0.69916,0.69862,0.69896,89200000.0
2005-10-07 04:17:00,0.69886,0.69901,0.69869,0.69869,80100000.0
2005-10-07 04:18:00,0.69858,0.69929,0.69858,0.69875,181999999.0
2005-10-07 04:19:00,0.69877,0.69897,0.69869,0.69882,77000000.0
2005-10-07 04:20:00,0.69866,0.69918,0.69866,0.69912,78200001.0
2005-10-07 04:21:00,0.69899,0.69904,0.69877,0.69877,163599999.0
2005-10-07 04:22:00,0.69889,0.69904,0.69887,0.69891,125399998.0
2005-10-07 04:23:00,0.69903,0.69907,0.69892,0.69897,135800001.0
2005-10-07 04:24:00,0.69887,0.69912,0.69884,0.69906,106499998.0
2005-10-07 04:25:00,0.69891,0.69919,0.69883,0.6991,125400001.0
2005-10-07 04:26:00,0.69886,0.6991,0.6987,0.69872,93100001.0
2005-10-07 04:27:00,0.69894,0.69899,0.69869,0.69871,132500000.0
2005-10-07 04:28:00,0.69878,0.69907,0.69861,0.69899,102799998.0
2005-10-07 04:29:00,0.69891,0.69927,0.69889,0.69915,65200000.0
2005-10-07 04:30:00,0.69899,0.6991,0.69886,0.69887,101599999.0
2005-10-07 04:31:00,0.69871,0.69914,0.69871,0.699,90200000.0
2005-10-07 04:32:00,0.69884,0.6993,0.69884,0.69921,104400001.0
2005-10-07 04:33:00,0.69898,0.69948,0.69898,0.69948,90099998.0
2005-10-07 04:34:00,0.69931,0.69941,0.69892,0.69899,78999999.0
2005-10-07 04:35:00,0.69903,0.6996,0.69897,0.6996,128100001.0
2005-10-07 04:36:00,0.69948,0.69961,0.69931,0.69935,118500002.0
2005-10-07 04:37:00,0.69934,0.69954,0.69918,0.69919,142699999.0
2005-10-07 04:38:00,0.69938,0.69961,0.69926,0.69951,118400001.0
2005-10-07 04:39:00,0.69969,0.69973,0.69925,0.69945,192700003.0
2005-10-07 04:40:00,0.69952,0.69959,0.69915,0.69917,109000000.0
2005-10-07 04:41:00,0.6994,0.6994,0.69919,0.69919,92400000.0
2005-10-07 04:42:00,0.69943,0.69951,0.69929,0.69931,83899999.0
2005-10-07 04:43:00,0.69929,0.69956,0.69911,0.69936,69000002.0
2005-10-07 04:44:00,0.69933,0.69955,0.69925,0.69931,118299998.0
2005-10-07 04:45:00,0.69922,0.69967,0.69922,0.69967,132200000.0
2005-10-07 04:46:00,0.69987,0.69987,0.69918,0.69918,94300000.0
2005-10-07 04:47:00,0.69949,0.69976,0.6994,0.69964,119000000.0
2005-10-07 04:48:00,0.6996,0.69974,0.69949,0.69952,93899999.0
2005-10-07 04:49:00,0.69952,0.69987,0.69952,0.69979,92400001.0
2005-10-07 04:50:00,0.69978,0.69978,0.6995,0.69955,90100001.0
2005-10-07 04:51:00,0.69966,0.69974,0.69949,0.69949,134600000.0
2005-10-07 04:52:00,0.69955,0.69977,0.69955,0.69977,20600000.0
2005-10-07 04:53:00,0.69981,0.69985,0.69946,0.69969,105300000.0
2005-10-07 04:54:00,0.69978,0.69985,0.69957,0.69984,73300000.0
2005-10-07 04:55:00,0.70002,0.70009,0.69945,0.69958,140300000.0
2005-10-07 04:56:00,0.69961,0.69991,0.69953,0.69987,91699998.0
2005-10-07 04:57:00,0.69954,0.70019,0.69954,0.70019,90599999.0
2005-10-07 04:58:00,0.70004,0.70025,0.6999,0.6999,149799999.0
2005-10-07 04:59:00,0.70001,0.70043,0.69992,0.70012,104500000.0
2005-10-07 05:00:00,0.70021,0.70029,0.69994,0.69994,202400000.0
2005-10-07 05:01:00,0.69999,0.70022,0.69982,0.70005,55000000.0
2005-10-07 05:02:00,0.70009,0.70022,0.69977,0.69995,136000002.0
2005-10-07 05:03:00,0.70014,0.70024,0.69977,0.69977,99800001.0
2005-10-07 05:04:00,0.69982,0.70031,0.69965,0.69997,141600002.0
2005-10-07 05:05:00,0.69982,0.70014,0.69958,0.69987,71799999.0
2005-10-07 05:06:00,0.69964,0.69985,0.69957,0.69973,109000000.0
2005-10-07 05:07:00,0.69968,0.69996,0.69968,0.69993,101000000.0
2005-10-07 05:08:00,0.69985,0.70002,0.69964,0.69992,114300000.0
2005-10-07 05:09:00,0.69996,0.69997,0.69967,0.69967,81800002.0
2005-10-07 05:10:00,0.69956,0.69983,0.69956,0.69974,68500000.0
2005-10-07 05:11:00,0.69981,0.69989,0.69968,0.69975,81999999.0
2005-10-07 05:12:00,0.69982,0.70011,0.69959,0.69959,96800000.0
2005-10-07 05:13:00,0.69953,0.69967,0.69952,0.69967,120399999.0
2005-10-07 05:14:00,0.70002,0.70002,0.69972,0.69972,84600000.0
2005-10-07 05:15:00,0.69961,0.69991,0.69961,0.69986,120599999.0
2005-10-07 05:16:00,0.69987,0.69999,0.69973,0.69979,54300000.0
2005-10-07 05:17:00,0.69974,0.7,0.69972,0.69991,80500001.0
2005-10-07 05:18:00,0.69978,0.7001,0.69968,0.70002,147900002.0
2005-10-07 05:19:00,0.69993,0.69997,0.69984,0.69985,162999999.0
2005-10-07 05:20:00,0.6999,0.69992,0.69966,0.69968,140599998.0
2005-10-07 05:21:00,0.69976,0.69987,0.69965,0.69987,59400000.0
2005-10-07 05:22:00,0.69991,0.69993,0.69986,0.69993,37400000.0
2005-10-07 05:23:00,0.69979,0.69992,0.6996,0.6996,109900000.0
2005-10-07 05:24:00,0.69969,0.70014,0.69968,0.69968,86000000.0
2005-10-07 05:25:00,0.69953,0.70005,0.69953,0.7,120699999.0
2005-10-07 05:26:00,0.69998,0.70009,0.6998,0.6999,126700003.0
2005-10-07 05:27:00,0.70002,0.70023,0.69966,0.69989,147100001.0
2005-10-07 05:28:00,0.70006,0.7001,0.69984,0.70004,65800000.0
2005-10-07 05:29:00,0.70003,0.7001,0.7,0.7001,79000000.0
2005-10-07 05:30:00,0.69976,0.70004,0.69976,0.6999,122399998.0
2005-10-07 05:31:00,0.69991,0.70034,0.69984,0.70018,59300000.0
2005-10-07 05:32:00,0.69996,0.70047,0.69988,0.70018,130900001.0
2005-10-07 05:33:00,0.70016,0.70016,0.6999,0.70003,128200001.0
2005-10-07 05:34:00,0.70005,0.70016,0.69995,0.70002,147300000.0
2005-10-07 05:35:00,0.70007,0.7002,0.69983,0.70016,125799997.0
2005-10-07 05:36:00,0.70023,0.70023,0.69994,0.70016,105300000.0
2005-10-07 05:37:00,0.7002,0.70035,0.6999,0.70006,118099998.0
2005-10-07 05:38:00,0.70032,0.70039,0.69993,0.7,61600000.0
2005-10-07 05:39:00,0.70022,0.70027,0.69991,0.70005,182899998.0
2005-10-07 05:40:00,0.70018,0.70072,0.70001,0.70049,65599999.0
2005-10-07 05:41:00,0.70059,0.70071,0.70023,0.70032,74199999.0
2005-10-07 05:42:00,0.70041,0.7008,0.70037,0.7008,53600000.0
2005-10-07 05:43:00,0.7006,0.70088,0.70033,0.70088,112499999.0
2005-10-07 05:44:00,0.70053,0.70085,0.7004,0.70056,105499999.0
2005-10-07 05:45:00,0.70045,0.7007,0.70031,0.70046,133899998.0
2005-10-07 05:46:00,0.70033,0.70075,0.70027,0.70062,105800000.0
2005-10-07 05:47:00,0.70027,0.70062,0.70018,0.70062,147599999.0
2005-10-07 05:48:00,0.70075,0.7008,0.70026,0.70037,93699999.0
2005-10-07 05:49:00,0.70013,0.70075,0.70013,0.70027,141299999.0
2005-10-07 05:50:00,0.70063,0.70075,0.70025,0.70042,92400000.0
2005-10-07 05:51:00,0.70072,0.70074,0.70042,0.70056,103200001.0
2005-10-07 05:52:00,0.70048,0.70073,0.70035,0.70068,90700000.0
2005-10-07 05:53:00,0.70072,0.70087,0.70059,0.70059,66599998.0
2005-10-07 05:54:00,0.70041,0.70067,0.70036,0.70037,97800000.0
2005-10-07 05:55:00,0.70033,0.70061,0.70027,0.70035,78200000.0
2005-10-07 05:56:00,0.70044,0.70053,0.70022,0.70047,121999999.0
2005-10-07 05:57:00,0.70039,0.70045,0.70028,0.70028,93299999.0
2005-10-07 05:58:00,0.70041,0.70043,0.69996,0.70017,136000000.0
2005-10-07 05:59:00,0.70022,0.70047,0.69993,0.70028,98200001.0
2005-10-07 06:00:00,0.70011,0.7004,0.69994,0.7004,85400000.0
2005-10-07 06:01:00,0.70038,0.70042,0.69992,0.7001,102499999.0
2005-10-07 06:02:00,0.70026,0.70042,0.70003,0.70024,116899999.0
2005-10-07 06:03:00,0.70016,0.70046,0.70007,0.70023,73300000.0
2005-10-07 06:04:00,0.70025,0.70031,0.7001,0.70025,72100000.0
2005-10-07 06:05:00,0.70008,0.70061,0.69997,0.70048,118199998.0
2005-10-07 06:06:00,0.70046,0.70057,0.70004,0.70004,88600001.0
2005-10-07 06:07:00,0.70018,0.70028,0.70006,0.70008,92299999.0
2005-10-07 06:08:00,0.70028,0.70057,0.70014,0.7002,98499999.0
2005-10-07 06:09:00,0.70024,0.70062,0.70024,0.70062,85399998.0
2005-10-07 06:10:00,0.70051,0.70066,0.70029,0.70063,97400000.0
2005-10-07 06:11:00,0.70064,0.70064,0.7004,0.70051,56900000.0
2005-10-07 06:12:00,0.70026,0.7008,0.70026,0.70039,175700002.0
2005-10-07 06:13:00,0.7004,0.70052,0.70013,0.70026,124200001.0
2005-10-07 06:14:00,0.70023,0.70052,0.7002,0.70035,92300000.0
2005-10-07 06:15:00,0.70054,0.70054,0.70029,0.70033,116699998.0
2005-10-07 06:16:00,0.70056,0.70059,0.7002,0.70035,132899998.0
2005-10-07 06:17:00,0.70036,0.70071,0.70017,0.7005,51500000.0
2005-10-07 06:18:00,0.7002,0.70071,0.70011,0.70045,85300000.0
2005-10-07 06:19:00,0.70044,0.7005,0.70015,0.70036,148400002.0
2005-10-07 06:20:00,0.70039,0.70055,0.70032,0.70038,154699998.0
2005-10-07 06:21:00,0.70042,0.70057,0.70032,0.70039,194100000.0
2005-10-07 06:22:00,0.7003,0.7007,0.7003,0.70053,123600002.0
2005-10-07 06:23:00,0.70037,0.70069,0.70029,0.70029,118700000.0
2005-10-07 06:24:00,0.70019,0.70055,0.70011,0.70046,85500000.0
2005-10-07 06:25:00,0.70046,0.70053,0.70026,0.7003,75899998.0
2005-10-07 06:26:00,0.70047,0.70065,0.70026,0.70032,149599998.0
2005-10-07 06:27:00,0.70049,0.70075,0.70035,0.70059,118200000.0
2005-10-07 06:28:00,0.70041,0.7006,0.70029,0.70045,61300000.0
2005-10-07 06:29:00,0.70045,0.70071,0.70029,0.70056,125000000.0
2005-10-07 06:30:00,0.70038,0.70095,0.70037,0.70081,120299998.0
2005-10-07 06:31:00,0.70047,0.70076,0.70034,0.70051,120599998.0
2005-10-07 06:32:00,0.7005,0.70081,0.70012,0.70012,161400002.0
2005-10-07 06:33:00,0.69999,0.70073,0.69999,0.7007,74200001.0
2005-10-07 06:34:00,0.70035,0.70072,0.70022,0.70057,124899999.0
2005-10-07 06:35:00,0.70034,0.70057,0.7002,0.70044,105700000.0
2005-10-07 06:36:00,0.70029,0.70063,0.70023,0.70054,51100000.0
2005-10-07 06:37:00,0.70056,0.7007,0.70041,0.7007,148999998.0
2005-10-07 06:38:00,0.70074,0.70076,0.70038,0.70038,139100001.0
2005-10-07 06:39:00,0.7005,0.7007,0.7003,0.70062,66800000.0
2005-10-07 06:40:00,0.70085,0.70085,0.7003,0.7003,117600000.0
2005-10-07 06:41:00,0.70016,0.70051,0.70014,0.70028,104399998.0
2005-10-07 06:42:00,0.70017,0.70047,0.70017,0.70047,87500001.0
2005-10-07 06:43:00,0.70031,0.70068,0.70019,0.70044,98800001.0
2005-10-07 06:44:00,0.70038,0.70052,0.70027,0.7004,133800001.0
2005-10-07 06:45:00,0.7004,0.70056,0.70008,0.70008,55600000.0
2005-10-07 06:46:00,0.70011,0.70026,0.69999,0.70013,95600001.0
2005-10-07 06:47:00,0.70041,0.70065,0.70026,0.70031,122100001.0
2005-10-07 06:48:00,0.70019,0.70057,0.70006,0.70057,110800000.0
2005-10-07 06:49:00,0.70036,0.70038,0.70021,0.70033,113600000.0
2005-10-07 06:50:00,0.70025,0.70037,0.70006,0.7003,50799999.0
2005-10-07 06:51:00,0.70028,0.70049,0.70009,0.70019,91399999.0
2005-10-07 06:52:00,0.70013,0.70049,0.70005,0.70034,122300000.0
2005-10-07 06:53:00,0.69995,0.70035,0.69979,0.7003,116500002.0
2005-10-07 06:54:00,0.70016,0.7006,0.70014,0.70014,110700001.0
2005-10-07 06:55:00,0.70019,0.7003,0.69995,0.69998,110099999.0
2005-10-07 06:56:00,0.70003,0.70044,0.69986,0.70044,87200002.0
2005-10-07 06:57:00,0.70037,0.70055,0.70024,0.70048,79200000.0
2005-10-07 06:58:00,0.7003,0.70067,0.70019,0.70056,104500001.0
2005-10-07 06:59:00,0.70059,0.70059,0.69988,0.70038,82300000.0
2005-10-07 07:00:00,0.70011,0.7004,0.70011,0.70018,126199996.0
2005-10-07 07:01:00,0.70015,0.70057,0.70006,0.70033,110999999.0
2005-10-07 07:02:00,0.70035,0.70045,0.7001,0.7003,135300000.0
2005-10-07 07:03:00,0.70035,0.70065,0.7002,0.70053,88099997.0
2005-10-07 07:04:00,0.70056,0.70067,0.70032,0.70052,80100000.0
2005-10-07 07:05:00,0.70055,0.70076,0.70041,0.70055,106199999.0
2005-10-07 07:06:00,0.70071,0.70086,0.70037,0.70045,84300000.0
2005-10-07 07:07:00,0.70048,0.70068,0.70031,0.70046,64600000.0
2005-10-07 07:08:00,0.70058,0.70071,0.70017,0.70038,118700002.0
2005-10-07 07:09:00,0.70008,0.70077,0.70008,0.70069,93099999.0
2005-10-07 07:10:00,0.70049,0.70062,0.70012,0.70014,89400000.0
2005-10-07 07:11:00,0.70011,0.70048,0.69994,0.70031,131899999.0
2005-10-07 07:12:00,0.70033,0.70063,0.70021,0.70023,147400000.0
2005-10-07 07:13:00,0.7003,0.70058,0.7001,0.70058,60500000.0
2005-10-07 07:14:00,0.70028,0.70042,0.70017,0.70036,101300001.0
2005-10-07 07:15:00,0.70028,0.70063,0.70019,0.70037,103700001.0
2005-10-07 07:16:00,0.70024,0.70045,0.70013,0.70036,90399999.0
2005-10-07 07:17:00,0.70031,0.70045,0.70018,0.70038,121300000.0
2005-10-07 07:18:00,0.70023,0.70053,0.70016,0.70041,163300003.0
2005-10-07 07:19:00,0.70021,0.70029,0.70018,0.70023,76100000.0
2005-10-07 07:20:00,0.70021,0.70053,0.70018,0.70043,93299999.0
2005-10-07 07:21:00,0.70021,0.70049,0.70005,0.70027,79200000.0
2005-10-07 07:22:00,0.70013,0.70051,0.70013,0.70036,159199999.0
2005-10-07 07:23:00,0.70013,0.70046,0.70006,0.70018,163600002.0
2005-10-07 07:24:00,0.7004,0.70045,0.7001,0.70015,129300001.0
2005-10-07 07:25:00,0.69998,0.70058,0.69995,0.70056,111900000.0
2005-10-07 07:26:00,0.70042,0.70056,0.70018,0.70018,137000000.0
2005-10-07 07:27:00,0.70012,0.70049,0.70012,0.70043,69499999.0
2005-10-07 07:28:00,0.70024,0.7004,0.70012,0.70019,76800000.0
2005-10-07 07:29:00,0.70034,0.7005,0.70016,0.70047,121400001.0
2005-10-07 07:30:00,0.70039,0.70061,0.70019,0.70025,145399997.0
2005-10-07 07:31:00,0.70019,0.70056,0.70017,0.70056,63600000.0
2005-10-07 07:32:00,0.70064,0.70064,0.70021,0.7003,100500000.0
2005-10-07 07:33:00,0.70037,0.70037,0.7002,0.70029,77500002.0
2005-10-07 07:34:00,0.70028,0.7004,0.69992,0.69992,43800000.0
2005-10-07 07:35:00,0.70011,0.70032,0.70008,0.70014,100399999.0
2005-10-07 07:36:00,0.70009,0.70054,0.70009,0.7005,116299999.0
2005-10-07 07:37:00,0.70031,0.70052,0.70016,0.70048,105099999.0
2005-10-07 07:38:00,0.70062,0.70069,0.70025,0.70041,108099999.0
2005-10-07 07:39:00,0.7001,0.70044,0.70008,0.70025,82200000.0
2005-10-07 07:40:00,0.70021,0.7004,0.70016,0.70035,105500001.0
2005-10-07 07:41:00,0.70042,0.70055,0.70025,0.70027,114899998.0
2005-10-07 07:42:00,0.70001,0.70033,0.69992,0.70028,80900000.0
2005-10-07 07:43:00,0.70007,0.70018,0.69982,0.69993,108099998.0
2005-10-07 07:44:00,0.70007,0.70025,0.69975,0.69994,102800002.0
2005-10-07 07:45:00,0.70014,0.70035,0.69992,0.70035,112300000.0
2005-10-07 07:46:00,0.69975,0.70007,0.69968,0.6999,131900000.0
2005-10-07 07:47:00,0.69984,0.70008,0.69976,0.69992,144200001.0
2005-10-07 07:48:00,0.69996,0.70021,0.69989,0.70021,102000000.0
2005-10-07 07:49:00,0.70014,0.7002,0.69991,0.7002,94900002.0
2005-10-07 07:50:00,0.70004,0.70021,0.69991,0.70001,90500001.0
2005-10-07 07:51:00,0.70018,0.70037,0.69997,0.70011,119499999.0
2005-10-07 07:52:00,0.7002,0.7002,0.70007,0.70007,57499998.0
2005-10-07 07:53:00,0.70078,0.70082,0.70071,0.70073,119499999.0
2005-10-07 07:54:00,0.7007,0.70081,0.70067,0.70074,133699998.0
2005-10-07 07:55:00,0.70077,0.70077,0.70068,0.70068,47000000.0
2005-10-07 07:56:00,0.70065,0.70067,0.70062,0.70062,31000000.0
2005-10-07 07:57:00,0.70068,0.70074,0.70061,0.70074,124399998.0
2005-10-07 07:58:00,0.70076,0.70084,0.70066,0.70066,92400000.0
2005-10-07 07:59:00,0.70065,0.70065,0.70045,0.7006,70599999.0
2005-10-07 08:00:00,0.70046,0.70057,0.70038,0.70038,75000000.0
2005-10-07 08:01:00,0.70027,0.70027,0.69999,0.70016,117500000.0
2005-10-07 08:02:00,0.70012,0.70028,0.6999,0.69997,111999999.0
2005-10-07 08:03:00,0.7001,0.70018,0.7001,0.70016,79800000.0
2005-10-07 08:04:00,0.70015,0.70015,0.70008,0.70015,59100000.0
2005-10-07 08:05:00,0.70021,0.70021,0.70003,0.70003,101600001.0
2005-10-07 08:06:00,0.70013,0.70025,0.7001,0.7001,140399998.0
2005-10-07 08:07:00,0.69997,0.70014,0.69993,0.70005,94999999.0
2005-10-07 08:08:00,0.70022,0.7003,0.70008,0.7003,103700000.0
2005-10-07 08:09:00,0.70042,0.70048,0.70042,0.70048,11200000.0
2005-10-07 08:10:00,0.70057,0.70069,0.70051,0.70058,140499997.0
2005-10-07 08:11:00,0.70065,0.70075,0.70055,0.70063,51800000.0
2005-10-07 08:12:00,0.7005,0.70079,0.7005,0.70079,57400000.0
2005-10-07 08:13:00,0.70071,0.70083,0.70071,0.70076,160600000.0
2005-10-07 08:14:00,0.7006,0.7006,0.70055,0.70055,14400000.0
2005-10-07 08:15:00,0.70056,0.70063,0.70035,0.70035,99200000.0
2005-10-07 08:16:00,0.70027,0.70055,0.70024,0.70055,61400000.0
2005-10-07 08:17:00,0.70059,0.70059,0.70039,0.70039,35000000.0
2005-10-07 08:18:00,0.70043,0.70051,0.70039,0.70039,104600001.0
2005-10-07 08:19:00,0.70047,0.70047,0.70028,0.70029,100000001.0
2005-10-07 08:20:00,0.70032,0.70032,0.70016,0.7002,134700000.0
2005-10-07 08:21:00,0.70007,0.70021,0.70007,0.70012,40600000.0
2005-10-07 08:22:00,0.70015,0.70015,0.69989,0.69998,105800000.0
2005-10-07 08:23:00,0.70001,0.70001,0.69982,0.69989,69000000.0
2005-10-07 08:24:00,0.70006,0.70011,0.69995,0.70011,59700001.0
2005-10-07 08:25:00,0.70016,0.70017,0.70016,0.70016,25500000.0
2005-10-07 08:26:00,0.70033,0.70033,0.70022,0.70022,41300000.0
2005-10-07 08:27:00,0.69981,0.69999,0.69978,0.69982,115599999.0
2005-10-07 08:28:00,0.70015,0.70015,0.69996,0.69996,31800000.0
2005-10-07 08:29:00,0.69985,0.69985,0.69971,0.69973,102900000.0
2005-10-07 08:30:00,0.6999,0.70012,0.6999,0.69996,161400000.0
2005-10-07 08:31:00,0.69998,0.69999,0.69988,0.69992,46200000.0
2005-10-07 08:32:00,0.69993,0.69994,0.69987,0.69994,106100001.0
2005-10-07 08:33:00,0.69972,0.69973,0.69951,0.69954,110399999.0
2005-10-07 08:34:00,0.69944,0.69945,0.69908,0.69916,96999999.0
2005-10-07 08:35:00,0.69918,0.69922,0.69918,0.69922,42299999.0
2005-10-07 08:36:00,0.69922,0.69935,0.69915,0.69915,78500001.0
2005-10-07 08:37:00,0.69929,0.69929,0.69926,0.69926,16800000.0
2005-10-07 08:38:00,0.69918,0.69918,0.69875,0.69875,144500000.0
2005-10-07 08:39:00,0.69882,0.69888,0.69866,0.69866,63800000.0
2005-10-07 08:40:00,0.69871,0.69882,0.69871,0.69882,99600001.0
2005-10-07 08:41:00,0.69893,0.69904,0.6989,0.6989,30300000.0
2005-10-07 08:42:00,0.69884,0.69893,0.69863,0.69865,89100000.0
2005-10-07 08:43:00,0.69898,0.69916,0.6989,0.69903,106499999.0
2005-10-07 08:44:00,0.69912,0.69912,0.69895,0.69895,59299999.0
2005-10-07 08:45:00,0.69903,0.69905,0.699,0.699,51700000.0
2005-10-07 08:46:00,0.69904,0.69904,0.69874,0.69874,32100000.0
2005-10-07 08:47:00,0.69877,0.6991,0.69877,0.6991,41900000.0
2005-10-07 08:48:00,0.69906,0.69911,0.699,0.69904,53499999.0
2005-10-07 08:49:00,0.69904,0.69905,0.69887,0.69887,92499998.0
2005-10-07 08:50:00,0.69881,0.69901,0.69881,0.69901,61200000.0
2005-10-07 08:51:00,0.69902,0.69902,0.69884,0.69885,81100001.0
2005-10-07 08:52:00,0.69893,0.69895,0.69885,0.69895,77500001.0
2005-10-07 08:53:00,0.69902,0.6991,0.69885,0.69885,120300000.0
2005-10-07 08:54:00,0.69892,0.69901,0.69892,0.69898,149700001.0
2005-10-07 08:55:00,0.6989,0.69892,0.69878,0.69892,66100000.0
2005-10-07 08:56:00,0.69899,0.69907,0.69878,0.69878,65599998.0
2005-10-07 08:57:00,0.69895,0.69895,0.6989,0.69892,41500000.0
2005-10-07 08:58:00,0.69856,0.69874,0.69839,0.69873,76500000.0
2005-10-07 08:59:00,0.69865,0.6988,0.69839,0.69859,127999999.0
2005-10-07 09:00:00,0.69889,0.69899,0.69889,0.69899,35800000.0
2005-10-07 09:01:00,0.69852,0.69863,0.69841,0.69841,99400000.0
2005-10-07 09:02:00,0.69892,0.69924,0.69892,0.69897,95299999.0
2005-10-07 09:03:00,0.69886,0.69914,0.69886,0.69914,60699999.0
2005-10-07 09:04:00,0.69921,0.69921,0.69895,0.699,78499999.0
2005-10-07 09:05:00,0.69878,0.69878,0.69854,0.69854,43700000.0
2005-10-07 09:06:00,0.69843,0.69849,0.69843,0.69847,62999999.0
2005-10-07 09:07:00,0.69838,0.69844,0.69833,0.6984,66199999.0
2005-10-07 09:08:00,0.69837,0.69837,0.69812,0.69812,66900000.0
2005-10-07 09:09:00,0.69809,0.69815,0.69797,0.69815,89300000.0
2005-10-07 09:10:00,0.69823,0.69839,0.69811,0.69826,141199998.0
2005-10-07 09:11:00,0.69837,0.69841,0.69834,0.69841,55699999.0
2005-10-07 09:12:00,0.69823,0.69871,0.69821,0.69871,94800000.0
2005-10-07 09:13:00,0.69843,0.69843,0.69831,0.69831,60399999.0
2005-10-07 09:14:00,0.69843,0.69843,0.69837,0.69841,61000001.0
2005-10-07 09:15:00,0.69837,0.6984,0.6983,0.69831,114300000.0
2005-10-07 09:16:00,0.6983,0.6983,0.69811,0.69811,101900000.0
2005-10-07 09:17:00,0.69803,0.69813,0.6979,0.6979,153600002.0
2005-10-07 09:18:00,0.69797,0.698,0.6979,0.69792,88600001.0
2005-10-07 09:19:00,0.69791,0.69812,0.69791,0.69797,95099999.0
2005-10-07 09:20:00,0.69789,0.69792,0.6978,0.69788,82799999.0
2005-10-07 09:21:00,0.69782,0.69787,0.69769,0.69769,55300000.0
2005-10-07 09:22:00,0.69778,0.69793,0.69776,0.69782,120099997.0
2005-10-07 09:23:00,0.6977,0.6978,0.69765,0.69775,111499998.0
2005-10-07 09:24:00,0.69778,0.69788,0.69767,0.69777,81500000.0
2005-10-07 09:25:00,0.69785,0.69785,0.6977,0.6978,56600000.0
2005-10-07 09:26:00,0.69785,0.69787,0.69783,0.69786,67000000.0
2005-10-07 09:27:00,0.69788,0.69788,0.69773,0.69774,77999999.0
2005-10-07 09:28:00,0.69787,0.69799,0.69787,0.69787,50900000.0
2005-10-07 09:29:00,0.69788,0.69788,0.69775,0.69781,63000000.0
2005-10-07 09:30:00,0.69784,0.698,0.69784,0.698,32200001.0
2005-10-07 09:31:00,0.698,0.69801,0.69799,0.69801,38100000.0
2005-10-07 09:32:00,0.69795,0.69796,0.6979,0.69794,64600000.0
2005-10-07 09:33:00,0.698,0.6981,0.69789,0.69798,68900000.0
2005-10-07 09:34:00,0.69791,0.69791,0.69782,0.69788,65100001.0
2005-10-07 09:35:00,0.69786,0.69797,0.69776,0.69797,122500000.0
2005-10-07 09:36:00,0.69779,0.69779,0.69764,0.69769,174399996.0
2005-10-07 09:37:00,0.69771,0.69771,0.69755,0.69755,76700000.0
2005-10-07 09:38:00,0.69764,0.69779,0.69755,0.69755,107000000.0
2005-10-07 09:39:00,0.6977,0.6978,0.69764,0.69764,46400000.0
2005-10-07 09:40:00,0.69765,0.69776,0.69765,0.6977,89700001.0
2005-10-07 09:41:00,0.69763,0.69766,0.69749,0.69761,89000000.0
2005-10-07 09:42:00,0.6976,0.69775,0.69755,0.69755,33700000.0
2005-10-07 09:43:00,0.6975,0.69763,0.69745,0.69759,96700002.0
2005-10-07 09:44:00,0.69762,0.69768,0.69761,0.69761,62200000.0
2005-10-07 09:45:00,0.69752,0.69768,0.69752,0.69768,44400000.0
2005-10-07 09:46:00,0.6977,0.69785,0.6977,0.69772,82100001.0
2005-10-07 09:47:00,0.69769,0.69782,0.69765,0.69782,65399999.0
2005-10-07 09:48:00,0.69778,0.69791,0.69778,0.69782,111100000.0
2005-10-07 09:49:00,0.6978,0.69788,0.6978,0.69782,73299999.0
2005-10-07 09:50:00,0.6978,0.69782,0.69775,0.6978,81900001.0
2005-10-07 09:51:00,0.6978,0.69782,0.69775,0.6978,63599999.0
2005-10-07 09:52:00,0.69779,0.69782,0.69778,0.69778,52500000.0
2005-10-07 09:53:00,0.69774,0.69781,0.69772,0.69772,51100000.0
2005-10-07 09:54:00,0.69772,0.69781,0.69767,0.69781,89600000.0
2005-10-07 09:55:00,0.69778,0.69782,0.69767,0.69769,72900000.0
2005-10-07 09:56:00,0.69774,0.69789,0.69752,0.6976,111500000.0
2005-10-07 09:57:00,0.69765,0.69775,0.69765,0.69775,124400001.0
2005-10-07 09:58:00,0.69756,0.69785,0.69746,0.69779,111199999.0
2005-10-07 09:59:00,0.69758,0.69769,0.69757,0.69768,156600001.0
2005-10-07 10:00:00,0.69735,0.69788,0.69735,0.69761,177099998.0
2005-10-07 10:01:00,0.69763,0.69777,0.69749,0.69752,83299999.0
2005-10-07 10:02:00,0.69755,0.6977,0.69755,0.69765,129700000.0
2005-10-07 10:03:00,0.69762,0.69766,0.69751,0.69751,92399997.0
2005-10-07 10:04:00,0.6975,0.69755,0.69745,0.69745,40400000.0
2005-10-07 10:05:00,0.6975,0.69783,0.69736,0.69768,102499999.0
2005-10-07 10:06:00,0.69757,0.69763,0.69749,0.69763,100200000.0
2005-10-07 10:07:00,0.69766,0.69785,0.69766,0.69781,79599999.0
2005-10-07 10:08:00,0.6978,0.69785,0.69775,0.69785,58599999.0
2005-10-07 10:09:00,0.69765,0.69796,0.69765,0.69796,115500001.0
2005-10-07 10:10:00,0.69799,0.69801,0.69799,0.69799,61100002.0
2005-10-07 10:11:00,0.69793,0.69793,0.69788,0.69788,94800001.0
2005-10-07 10:12:00,0.69781,0.69789,0.69781,0.69789,8800000.0
2005-10-07 10:13:00,0.6978,0.6979,0.6978,0.69785,83700000.0
2005-10-07 10:14:00,0.69789,0.69789,0.69788,0.69788,13200000.0
2005-10-07 10:15:00,0.69792,0.69794,0.69786,0.69786,111200003.0
2005-10-07 10:16:00,0.69794,0.69794,0.6978,0.6978,79100000.0
2005-10-07 10:17:00,0.69801,0.69801,0.69762,0.69763,148699998.0
2005-10-07 10:18:00,0.69782,0.6979,0.69778,0.6978,46100000.0
2005-10-07 10:19:00,0.69775,0.69789,0.69775,0.69788,48600000.0
2005-10-07 10:20:00,0.69788,0.69788,0.69777,0.69777,26700000.0
2005-10-07 10:21:00,0.69797,0.69808,0.69773,0.69773,76499999.0
2005-10-07 10:22:00,0.69762,0.69775,0.69762,0.69775,72400000.0
2005-10-07 10:23:00,0.69773,0.69775,0.69765,0.69765,133899999.0
2005-10-07 10:24:00,0.69773,0.69782,0.69773,0.69776,62000000.0
2005-10-07 10:25:00,0.69777,0.69789,0.69777,0.69784,70999999.0
2005-10-07 10:26:00,0.69789,0.69796,0.69786,0.69786,103700001.0
2005-10-07 10:27:00,0.69793,0.69793,0.69778,0.69787,79899999.0
2005-10-07 10:28:00,0.69774,0.69797,0.69773,0.69775,65400000.0
2005-10-07 10:29:00,0.69778,0.6979,0.69778,0.69784,76900000.0
2005-10-07 10:30:00,0.69785,0.69785,0.69775,0.69785,100199999.0
2005-10-07 10:31:00,0.6978,0.69788,0.69776,0.69777,83700000.0
2005-10-07 10:32:00,0.69767,0.69767,0.69759,0.69759,50300001.0
2005-10-07 10:33:00,0.69758,0.69758,0.69738,0.69738,48500000.0
2005-10-07 10:34:00,0.69729,0.69733,0.69727,0.69728,67899999.0
2005-10-07 10:35:00,0.69721,0.69721,0.69711,0.69711,20600000.0
2005-10-07 10:36:00,0.69706,0.69716,0.69706,0.69716,46900001.0
2005-10-07 10:37:00,0.69714,0.69729,0.69714,0.69729,110200001.0
2005-10-07 10:38:00,0.69718,0.69718,0.69694,0.69698,82899999.0
2005-10-07 10:39:00,0.69701,0.69728,0.69701,0.69724,104799998.0
2005-10-07 10:40:00,0.69735,0.69735,0.69714,0.69717,92400002.0
2005-10-07 10:41:00,0.69703,0.69714,0.69698,0.69698,106200002.0
2005-10-07 10:42:00,0.69707,0.69707,0.69693,0.69707,61100000.0
2005-10-07 10:43:00,0.69698,0.69702,0.69696,0.69699,101599999.0
2005-10-07 10:44:00,0.69702,0.69702,0.69691,0.697,97500001.0
2005-10-07 10:45:00,0.69701,0.69728,0.69692,0.69703,164600000.0
2005-10-07 10:46:00,0.69702,0.69713,0.69701,0.69713,67900000.0
2005-10-07 10:47:00,0.697,0.69732,0.697,0.69732,155499999.0
2005-10-07 10:48:00,0.69733,0.69733,0.69726,0.69727,66000000.0
2005-10-07 10:49:00,0.69725,0.69725,0.6972,0.6972,46300000.0
2005-10-07 10:50:00,0.69728,0.69734,0.69724,0.69724,96999998.0
2005-10-07 10:51:00,0.69713,0.69743,0.69687,0.69725,112600000.0
2005-10-07 10:52:00,0.6973,0.69742,0.6973,0.69738,96399999.0
2005-10-07 10:53:00,0.69735,0.69735,0.69727,0.69735,57400001.0
2005-10-07 10:54:00,0.6973,0.69755,0.6973,0.69755,103400000.0
2005-10-07 10:55:00,0.69753,0.69776,0.69752,0.69761,86400001.0
2005-10-07 10:56:00,0.69765,0.69773,0.69745,0.69745,121200000.0
2005-10-07 10:57:00,0.69754,0.69766,0.69729,0.69731,116900001.0
2005-10-07 10:58:00,0.69733,0.69754,0.6973,0.69745,134500000.0
2005-10-07 10:59:00,0.69729,0.69729,0.69701,0.6972,83600000.0
2005-10-07 11:00:00,0.69728,0.69734,0.69685,0.69707,150000000.0
2005-10-07 11:01:00,0.69703,0.6973,0.69691,0.6973,153299998.0
2005-10-07 11:02:00,0.69721,0.69733,0.6969,0.69733,136800000.0
2005-10-07 11:03:00,0.69733,0.69733,0.69711,0.69728,77600000.0
2005-10-07 11:04:00,0.69709,0.69723,0.69699,0.69704,81300001.0
2005-10-07 11:05:00,0.69724,0.69732,0.69704,0.69707,129600000.0
2005-10-07 11:06:00,0.69711,0.69724,0.69711,0.69713,86500002.0
2005-10-07 11:07:00,0.69722,0.6973,0.6972,0.6972,100300000.0
2005-10-07 11:08:00,0.6971,0.69715,0.6971,0.69713,84600002.0
2005-10-07 11:09:00,0.69715,0.69737,0.69688,0.69705,73300000.0
2005-10-07 11:10:00,0.69715,0.69723,0.697,0.69715,83099999.0
2005-10-07 11:11:00,0.69723,0.69723,0.69715,0.69723,55700000.0
2005-10-07 11:12:00,0.69716,0.69716,0.69687,0.69703,71800000.0
2005-10-07 11:13:00,0.69694,0.69697,0.6968,0.69688,124699998.0
2005-10-07 11:14:00,0.69687,0.69698,0.69682,0.69682,131100000.0
2005-10-07 11:15:00,0.69675,0.69675,0.69654,0.69656,101300001.0
2005-10-07 11:16:00,0.69659,0.69671,0.6965,0.69662,104399999.0
2005-10-07 11:17:00,0.6966,0.6968,0.6966,0.6968,119000001.0
2005-10-07 11:18:00,0.69684,0.69693,0.69683,0.69693,148600001.0
2005-10-07 11:19:00,0.69681,0.69707,0.69677,0.69707,116500000.0
2005-10-07 11:20:00,0.69717,0.69719,0.69707,0.69714,105599998.0
2005-10-07 11:21:00,0.69707,0.69707,0.69695,0.69695,73000000.0
2005-10-07 11:22:00,0.69697,0.6972,0.69697,0.6972,122800001.0
2005-10-07 11:23:00,0.69739,0.69739,0.69703,0.69703,114500002.0
2005-10-07 11:24:00,0.69703,0.69714,0.69697,0.6971,167800003.0
2005-10-07 11:25:00,0.69707,0.6971,0.69702,0.69708,99300000.0
2005-10-07 11:26:00,0.69707,0.69707,0.69695,0.69695,66100000.0
2005-10-07 11:27:00,0.69691,0.69691,0.69688,0.6969,80900000.0
2005-10-07 11:28:00,0.69695,0.69695,0.69685,0.6969,71700000.0
2005-10-07 11:29:00,0.69699,0.69705,0.69693,0.69695,95799999.0
2005-10-07 11:30:00,0.69698,0.697,0.69696,0.69699,85199999.0
2005-10-07 11:31:00,0.69705,0.6971,0.6969,0.6969,119399999.0
2005-10-07 11:32:00,0.69692,0.69704,0.69691,0.69691,50100000.0
2005-10-07 11:33:00,0.69701,0.69712,0.69697,0.69712,53499999.0
2005-10-07 11:34:00,0.69706,0.69706,0.69677,0.69687,85400001.0
2005-10-07 11:35:00,0.6971,0.69718,0.69697,0.69716,146000000.0
2005-10-07 11:36:00,0.6969,0.69702,0.69682,0.69702,59600001.0
2005-10-07 11:37:00,0.69705,0.69705,0.69685,0.69685,42600000.0
2005-10-07 11:38:00,0.6969,0.69702,0.69686,0.69702,119100000.0
2005-10-07 11:39:00,0.69702,0.6971,0.69701,0.69707,131300000.0
2005-10-07 11:40:00,0.69705,0.69717,0.69705,0.69713,73100000.0
2005-10-07 11:41:00,0.69713,0.69729,0.69713,0.69724,79300001.0
2005-10-07 11:42:00,0.69721,0.69729,0.69721,0.69721,49800000.0
2005-10-07 11:43:00,0.6972,0.69734,0.6972,0.69727,134000001.0
2005-10-07 11:44:00,0.69732,0.69732,0.69716,0.69716,4900000.0
2005-10-07 11:45:00,0.69726,0.69751,0.69726,0.69741,114299999.0
2005-10-07 11:46:00,0.69738,0.69738,0.69714,0.69733,78899999.0
2005-10-07 11:47:00,0.69745,0.69745,0.69715,0.69715,114100000.0
2005-10-07 11:48:00,0.6972,0.69755,0.6972,0.69753,111900001.0
2005-10-07 11:49:00,0.6976,0.6976,0.69733,0.69753,120899999.0
2005-10-07 11:50:00,0.69742,0.69745,0.69731,0.69736,85900002.0
2005-10-07 11:51:00,0.69742,0.69745,0.6974,0.6974,90899999.0
2005-10-07 11:52:00,0.69746,0.6975,0.69741,0.69747,120299999.0
2005-10-07 11:53:00,0.69747,0.69758,0.69747,0.69758,102300001.0
2005-10-07 11:54:00,0.69763,0.69763,0.69745,0.69748,95300000.0
2005-10-07 11:55:00,0.6974,0.69748,0.6974,0.6974,100900000.0
2005-10-07 11:56:00,0.6974,0.69752,0.6974,0.69752,57400000.0
2005-10-07 11:57:00,0.69747,0.69748,0.69741,0.69741,103600001.0
2005-10-07 11:58:00,0.6975,0.69755,0.6975,0.69752,81400001.0
2005-10-07 11:59:00,0.69753,0.69755,0.6975,0.69755,30400000.0
2005-10-07 12:00:00,0.69765,0.69786,0.69746,0.69746,124799998.0
2005-10-07 12:01:00,0.69745,0.69763,0.69741,0.69751,135699999.0
2005-10-07 12:02:00,0.69743,0.69779,0.69741,0.69751,130700002.0
2005-10-07 12:03:00,0.69749,0.69749,0.69738,0.69741,82400000.0
2005-10-07 12:04:00,0.69742,0.69742,0.6973,0.6974,115199997.0
2005-10-07 12:05:00,0.69745,0.69755,0.69745,0.69753,38100000.0
2005-10-07 12:06:00,0.6975,0.6976,0.6975,0.69755,94499999.0
2005-10-07 12:07:00,0.69755,0.69774,0.69755,0.69774,118099999.0
2005-10-07 12:08:00,0.69775,0.69777,0.69761,0.69761,77599999.0
2005-10-07 12:09:00,0.69776,0.69799,0.69757,0.69786,123799998.0
2005-10-07 12:10:00,0.6976,0.69764,0.69746,0.69758,85299999.0
2005-10-07 12:11:00,0.69756,0.69765,0.69756,0.69758,64500001.0
2005-10-07 12:12:00,0.69783,0.69783,0.69734,0.6975,122799997.0
2005-10-07 12:13:00,0.69761,0.69787,0.69757,0.69761,153100000.0
2005-10-07 12:14:00,0.69767,0.69771,0.69767,0.69769,84299999.0
2005-10-07 12:15:00,0.6977,0.6978,0.6977,0.69775,94999999.0
2005-10-07 12:16:00,0.69761,0.69773,0.69761,0.69773,38600000.0
2005-10-07 12:17:00,0.69773,0.69803,0.69761,0.69768,108700001.0
2005-10-07 12:18:00,0.69776,0.69776,0.69765,0.69767,69699998.0
2005-10-07 12:19:00,0.69768,0.69773,0.69762,0.69762,88400000.0
2005-10-07 12:20:00,0.69767,0.6977,0.69755,0.69755,95699999.0
2005-10-07 12:21:00,0.69747,0.69764,0.69747,0.69756,74400000.0
2005-10-07 12:22:00,0.69757,0.69763,0.69755,0.69757,63000000.0
2005-10-07 12:23:00,0.69736,0.69736,0.69715,0.69731,133600001.0
2005-10-07 12:24:00,0.69724,0.69724,0.69709,0.69709,17500000.0
2005-10-07 12:25:00,0.69703,0.6972,0.69703,0.6972,55000000.0
2005-10-07 12:26:00,0.69729,0.69751,0.69712,0.69727,108000000.0
2005-10-07 12:27:00,0.69731,0.69754,0.69718,0.69751,99300000.0
2005-10-07 12:28:00,0.69767,0.69767,0.69715,0.69727,149300002.0
2005-10-07 12:29:00,0.69724,0.69726,0.69724,0.69726,25100000.0
2005-10-07 12:30:00,0.69723,0.69727,0.69721,0.69721,45100001.0
2005-10-07 12:31:00,0.69725,0.69727,0.69705,0.6972,122199999.0
2005-10-07 12:32:00,0.69735,0.69748,0.6973,0.69739,144500000.0
2005-10-07 12:33:00,0.69741,0.69741,0.69722,0.69722,51900000.0
2005-10-07 12:34:00,0.69733,0.69742,0.69731,0.69739,119200000.0
2005-10-07 12:35:00,0.69739,0.69741,0.69729,0.69729,74899999.0
2005-10-07 12:36:00,0.69723,0.69731,0.69704,0.69727,112500001.0
2005-10-07 12:37:00,0.69721,0.69739,0.69721,0.69736,96799998.0
2005-10-07 12:38:00,0.69745,0.69748,0.6972,0.69745,56900000.0
2005-10-07 12:39:00,0.69745,0.69745,0.69735,0.69745,83499999.0
2005-10-07 12:40:00,0.6973,0.6973,0.69677,0.6971,146700002.0
2005-10-07 12:41:00,0.69693,0.69709,0.69667,0.69668,145799999.0
2005-10-07 12:42:00,0.69698,0.69698,0.69674,0.69674,67600000.0
2005-10-07 12:43:00,0.69668,0.69672,0.69653,0.69671,167700000.0
2005-10-07 12:44:00,0.69673,0.69681,0.69669,0.6967,102499999.0
2005-10-07 12:45:00,0.69676,0.69686,0.69674,0.69677,113000001.0
2005-10-07 12:46:00,0.69681,0.69684,0.69674,0.6968,48600000.0
2005-10-07 12:47:00,0.69679,0.69681,0.69679,0.69681,27900000.0
2005-10-07 12:48:00,0.69691,0.69697,0.69682,0.69682,132599998.0
2005-10-07 12:49:00,0.69683,0.69685,0.6968,0.6968,38300000.0
2005-10-07 12:50:00,0.69675,0.6969,0.69675,0.69675,149399998.0
2005-10-07 12:51:00,0.69684,0.69684,0.6966,0.6966,66999999.0
2005-10-07 12:52:00,0.69656,0.69675,0.69651,0.69667,113199999.0
2005-10-07 12:53:00,0.69668,0.69681,0.69668,0.69678,102000001.0
2005-10-07 12:54:00,0.6969,0.69694,0.69686,0.69687,101100001.0
2005-10-07 12:55:00,0.69675,0.69683,0.69657,0.69667,175799998.0
2005-10-07 12:56:00,0.6967,0.6967,0.6966,0.6966,52500001.0
2005-10-07 12:57:00,0.6967,0.69689,0.69656,0.69664,95500001.0
2005-10-07 12:58:00,0.69665,0.69665,0.69655,0.6966,165100003.0
2005-10-07 12:59:00,0.69656,0.69656,0.69644,0.69644,28000000.0
2005-10-07 13:00:00,0.6964,0.69662,0.6964,0.69662,26400000.0
2005-10-07 13:01:00,0.69671,0.69673,0.69663,0.69673,109900000.0
2005-10-07 13:02:00,0.69669,0.69677,0.69664,0.69668,115499999.0
2005-10-07 13:03:00,0.69663,0.69689,0.69652,0.69689,75600001.0
2005-10-07 13:04:00,0.69686,0.69686,0.69671,0.69671,98699999.0
2005-10-07 13:05:00,0.69674,0.69681,0.69674,0.69681,27999999.0
2005-10-07 13:06:00,0.69678,0.6968,0.69669,0.69669,71200000.0
2005-10-07 13:07:00,0.69668,0.69711,0.69668,0.69693,82600002.0
2005-10-07 13:08:00,0.69656,0.69684,0.69652,0.69652,116300000.0
2005-10-07 13:09:00,0.69678,0.69688,0.69673,0.69673,80900000.0
2005-10-07 13:10:00,0.69678,0.69681,0.69672,0.69672,62100000.0
2005-10-07 13:11:00,0.69674,0.69682,0.69656,0.69656,89399998.0
2005-10-07 13:12:00,0.69667,0.69673,0.6966,0.69673,78700001.0
2005-10-07 13:13:00,0.69679,0.69696,0.69666,0.69696,142499999.0
2005-10-07 13:14:00,0.69677,0.69691,0.69668,0.69672,112700000.0
2005-10-07 13:15:00,0.69684,0.69684,0.69673,0.69676,84600000.0
2005-10-07 13:16:00,0.69678,0.69682,0.69667,0.69667,70900000.0
2005-10-07 13:17:00,0.69665,0.69676,0.69665,0.69676,66099999.0
2005-10-07 13:18:00,0.69678,0.69702,0.69678,0.69683,68000000.0
2005-10-07 13:19:00,0.69689,0.69727,0.69684,0.69727,115499999.0
2005-10-07 13:20:00,0.69698,0.69708,0.69692,0.69702,68500001.0
2005-10-07 13:21:00,0.69699,0.69699,0.69678,0.69678,45599999.0
2005-10-07 13:22:00,0.69679,0.69712,0.69679,0.69687,101899998.0
2005-10-07 13:23:00,0.69686,0.69694,0.69678,0.69694,91000000.0
2005-10-07 13:24:00,0.69694,0.69723,0.69686,0.69694,181200002.0
2005-10-07 13:25:00,0.697,0.697,0.69675,0.69675,76900000.0
2005-10-07 13:26:00,0.69672,0.69672,0.69644,0.69672,65100000.0
2005-10-07 13:27:00,0.69673,0.69673,0.69636,0.69636,103500002.0
2005-10-07 13:28:00,0.6965,0.69654,0.69641,0.69641,102599999.0
2005-10-07 13:29:00,0.6964,0.69652,0.6964,0.69648,107199998.0
2005-10-07 13:30:00,0.69643,0.69651,0.69637,0.69651,93299999.0
2005-10-07 13:31:00,0.6965,0.69655,0.69646,0.69653,48299999.0
2005-10-07 13:32:00,0.69655,0.69655,0.69647,0.69648,53100000.0
2005-10-07 13:33:00,0.69655,0.69655,0.6965,0.6965,90599998.0
2005-10-07 13:34:00,0.69642,0.69664,0.69642,0.69664,85900001.0
2005-10-07 13:35:00,0.69668,0.69668,0.69641,0.69641,114400000.0
2005-10-07 13:36:00,0.69643,0.69645,0.69639,0.69641,112800001.0
2005-10-07 13:37:00,0.69645,0.6965,0.69635,0.6964,128400001.0
2005-10-07 13:38:00,0.6964,0.69645,0.6964,0.69645,47200000.0
2005-10-07 13:39:00,0.69649,0.6966,0.69649,0.69651,62199999.0
2005-10-07 13:40:00,0.69654,0.69686,0.69654,0.69686,36300000.0
2005-10-07 13:41:00,0.69663,0.69697,0.6966,0.69673,172399999.0
2005-10-07 13:42:00,0.69682,0.69693,0.69667,0.69667,116699999.0
2005-10-07 13:43:00,0.69654,0.69658,0.69654,0.69657,64400001.0
2005-10-07 13:44:00,0.69658,0.69668,0.69643,0.69653,103400000.0
2005-10-07 13:45:00,0.69647,0.69647,0.69638,0.69638,124699995.0
2005-10-07 13:46:00,0.6963,0.69635,0.69625,0.6963,94299998.0
2005-10-07 13:47:00,0.69628,0.69634,0.69627,0.69634,78200000.0
2005-10-07 13:48:00,0.69628,0.69636,0.69623,0.69623,43400000.0
2005-10-07 13:49:00,0.69643,0.69643,0.69633,0.69633,63800000.0
2005-10-07 13:50:00,0.69642,0.69658,0.69642,0.69658,37400000.0
2005-10-07 13:51:00,0.69641,0.69646,0.69634,0.69646,105800000.0
2005-10-07 13:52:00,0.69645,0.69645,0.6963,0.6964,112600000.0
2005-10-07 13:53:00,0.69632,0.69671,0.69629,0.69645,82200000.0
2005-10-07 13:54:00,0.6964,0.69645,0.69635,0.69645,84599999.0
2005-10-07 13:55:00,0.69655,0.69667,0.69634,0.69648,124799999.0
2005-10-07 13:56:00,0.69648,0.69653,0.69626,0.69636,91699999.0
2005-10-07 13:57:00,0.69645,0.69645,0.69631,0.69641,93299999.0
2005-10-07 13:58:00,0.69649,0.69659,0.69637,0.69659,51700000.0
2005-10-07 13:59:00,0.69629,0.6964,0.69628,0.69628,98499998.0
2005-10-07 14:00:00,0.69627,0.69635,0.69605,0.69625,63600000.0
2005-10-07 14:01:00,0.6963,0.69634,0.69621,0.69621,104300001.0
2005-10-07 14:02:00,0.69619,0.69619,0.69577,0.69615,78899999.0
2005-10-07 14:03:00,0.69623,0.69628,0.69612,0.69612,104899999.0
2005-10-07 14:04:00,0.69617,0.69622,0.69616,0.69622,95700001.0
2005-10-07 14:05:00,0.69615,0.69622,0.69607,0.69622,143399999.0
2005-10-07 14:06:00,0.69622,0.69622,0.6961,0.69621,107900000.0
2005-10-07 14:07:00,0.69632,0.6965,0.69632,0.69649,101000001.0
2005-10-07 14:08:00,0.69622,0.69644,0.69622,0.69644,67800000.0
2005-10-07 14:09:00,0.69641,0.69641,0.69623,0.69625,158400001.0
2005-10-07 14:10:00,0.69618,0.69643,0.69618,0.69643,76399999.0
2005-10-07 14:11:00,0.69646,0.69681,0.69646,0.69668,172300000.0
2005-10-07 14:12:00,0.6964,0.69644,0.6964,0.69642,72400002.0
2005-10-07 14:13:00,0.69633,0.69646,0.69632,0.69646,50400001.0
2005-10-07 14:14:00,0.69644,0.69655,0.69628,0.69655,152400000.0
2005-10-07 14:15:00,0.69653,0.69653,0.69619,0.69619,122699999.0
2005-10-07 14:16:00,0.6962,0.69625,0.69608,0.69608,75200000.0
2005-10-07 14:17:00,0.69607,0.69636,0.69607,0.69607,72300000.0
2005-10-07 14:18:00,0.69618,0.69622,0.69609,0.69615,122400002.0
2005-10-07 14:19:00,0.69613,0.6963,0.69613,0.6963,93799999.0
2005-10-07 14:20:00,0.69629,0.69639,0.69626,0.69626,95200001.0
2005-10-07 14:21:00,0.69611,0.69614,0.69611,0.69614,16700000.0
2005-10-07 14:22:00,0.69665,0.69675,0.69638,0.69645,102699999.0
2005-10-07 14:23:00,0.69608,0.69609,0.69597,0.69597,48200000.0
2005-10-07 14:24:00,0.69602,0.69605,0.69591,0.69605,74000000.0
2005-10-07 14:25:00,0.69593,0.696,0.69588,0.69596,73600000.0
2005-10-07 14:26:00,0.69587,0.69587,0.6956,0.6956,59000000.0
2005-10-07 14:27:00,0.69565,0.69579,0.69565,0.69576,95599999.0
2005-10-07 14:28:00,0.69569,0.6957,0.69541,0.6957,50400000.0
2005-10-07 14:29:00,0.69572,0.69581,0.69565,0.69577,113700002.0
2005-10-07 14:30:00,0.69585,0.69588,0.69575,0.69577,98199998.0
2005-10-07 14:31:00,0.69559,0.6967,0.6954,0.69646,124900000.0
2005-10-07 14:32:00,0.69623,0.69642,0.69606,0.6963,99000000.0
2005-10-07 14:33:00,0.69574,0.69574,0.69554,0.69555,64599999.0
2005-10-07 14:34:00,0.69548,0.69582,0.69542,0.69574,160900000.0
2005-10-07 14:35:00,0.69564,0.69564,0.69536,0.69536,100700000.0
2005-10-07 14:36:00,0.69542,0.69547,0.69529,0.69535,50300000.0
2005-10-07 14:37:00,0.69526,0.69546,0.69526,0.69546,45900000.0
2005-10-07 14:38:00,0.69562,0.69578,0.69555,0.69556,86899999.0
2005-10-07 14:39:00,0.69541,0.69553,0.69538,0.6954,118400002.0
2005-10-07 14:40:00,0.69532,0.69532,0.6951,0.6951,91900003.0
2005-10-07 14:41:00,0.69496,0.69496,0.69482,0.6949,91300001.0
2005-10-07 14:42:00,0.69495,0.69526,0.69495,0.69519,91400000.0
2005-10-07 14:43:00,0.69509,0.69513,0.69496,0.69508,38400000.0
2005-10-07 14:44:00,0.69532,0.69608,0.69532,0.69568,87700002.0
2005-10-07 14:45:00,0.69553,0.69586,0.69553,0.69577,64600000.0
2005-10-07 14:46:00,0.69583,0.69592,0.6958,0.6958,74699999.0
2005-10-07 14:47:00,0.69572,0.69597,0.69572,0.69576,121100000.0
2005-10-07 14:48:00,0.6957,0.69587,0.69564,0.69586,73000001.0
2005-10-07 14:49:00,0.69583,0.69583,0.6957,0.6957,70500002.0
2005-10-07 14:50:00,0.69575,0.69586,0.69569,0.6957,54199999.0
2005-10-07 14:51:00,0.69565,0.69568,0.69555,0.69555,32300000.0
2005-10-07 14:52:00,0.69548,0.69566,0.69548,0.69554,88700000.0
2005-10-07 14:53:00,0.6957,0.69571,0.69556,0.69556,32700000.0
2005-10-07 14:54:00,0.6957,0.69581,0.69564,0.69568,66599999.0
2005-10-07 14:55:00,0.69562,0.6957,0.69561,0.69561,100099997.0
2005-10-07 14:56:00,0.69561,0.69575,0.6956,0.6956,118599999.0
2005-10-07 14:57:00,0.69542,0.69578,0.69542,0.69568,99599998.0
2005-10-07 14:58:00,0.69553,0.69562,0.69553,0.69555,114500001.0
2005-10-07 14:59:00,0.69561,0.69561,0.69547,0.69555,67800000.0
2005-10-07 15:00:00,0.69555,0.69555,0.69541,0.69543,95700000.0
2005-10-07 15:01:00,0.69542,0.6955,0.69541,0.69545,141499996.0
2005-10-07 15:02:00,0.69553,0.69559,0.69541,0.69541,87200000.0
2005-10-07 15:03:00,0.69541,0.69548,0.69519,0.6952,79799998.0
2005-10-07 15:04:00,0.6951,0.69515,0.69505,0.69515,66900000.0
2005-10-07 15:05:00,0.6951,0.69515,0.69505,0.6951,70699999.0
2005-10-07 15:06:00,0.69513,0.69513,0.69497,0.69503,155500000.0
2005-10-07 15:07:00,0.69508,0.6952,0.69486,0.69504,164799998.0
2005-10-07 15:08:00,0.69506,0.69549,0.69506,0.69522,102399999.0
2005-10-07 15:09:00,0.69538,0.69575,0.69528,0.69545,165899998.0
2005-10-07 15:10:00,0.69538,0.69538,0.69522,0.69522,48300000.0
2005-10-07 15:11:00,0.69536,0.69539,0.69505,0.69531,106800000.0
2005-10-07 15:12:00,0.6952,0.69526,0.69505,0.6952,83000000.0
2005-10-07 15:13:00,0.69517,0.69517,0.69498,0.69498,70100000.0
2005-10-07 15:14:00,0.69501,0.69501,0.69475,0.69478,88799999.0
2005-10-07 15:15:00,0.69478,0.69497,0.69478,0.69496,83700001.0
2005-10-07 15:16:00,0.69482,0.69482,0.69435,0.69456,71199999.0
2005-10-07 15:17:00,0.69448,0.6946,0.69448,0.69458,11700000.0
2005-10-07 15:18:00,0.69452,0.69466,0.69452,0.69456,33400000.0
2005-10-07 15:19:00,0.6947,0.69479,0.69468,0.69468,86500000.0
2005-10-07 15:20:00,0.69461,0.69461,0.69447,0.69449,115300001.0
2005-10-07 15:21:00,0.6944,0.6944,0.69429,0.69429,75400001.0
2005-10-07 15:22:00,0.69431,0.69439,0.6942,0.69439,61100001.0
2005-10-07 15:23:00,0.69451,0.69461,0.69451,0.69458,106099998.0
2005-10-07 15:24:00,0.69468,0.69469,0.69446,0.69467,156000000.0
2005-10-07 15:25:00,0.69473,0.69482,0.69461,0.6947,148700001.0
2005-10-07 15:26:00,0.69466,0.69478,0.69466,0.69478,47700000.0
2005-10-07 15:27:00,0.69472,0.69481,0.69469,0.69472,70100001.0
2005-10-07 15:28:00,0.69465,0.69483,0.69465,0.69473,74100000.0
2005-10-07 15:29:00,0.69475,0.6949,0.69475,0.6948,118599998.0
2005-10-07 15:30:00,0.6948,0.6948,0.69463,0.6947,31300000.0
2005-10-07 15:31:00,0.69478,0.69482,0.69473,0.69478,98500002.0
2005-10-07 15:32:00,0.69479,0.69488,0.69477,0.69481,53500001.0
2005-10-07 15:33:00,0.69508,0.6952,0.69481,0.69513,102900001.0
2005-10-07 15:34:00,0.69471,0.69481,0.69467,0.69467,61399998.0
2005-10-07 15:35:00,0.69456,0.69456,0.69454,0.69454,22400000.0
2005-10-07 15:36:00,0.69435,0.69435,0.69421,0.69427,52100001.0
2005-10-07 15:37:00,0.69426,0.69435,0.69415,0.69423,67800000.0
2005-10-07 15:38:00,0.69432,0.69432,0.69415,0.69418,76499998.0
2005-10-07 15:39:00,0.69423,0.69433,0.69412,0.69412,108600002.0
2005-10-07 15:40:00,0.69421,0.69431,0.69406,0.69406,100999999.0
2005-10-07 15:41:00,0.69412,0.69419,0.69405,0.69417,65500001.0
2005-10-07 15:42:00,0.69426,0.69454,0.69426,0.69447,49600000.0
2005-10-07 15:43:00,0.69458,0.69458,0.69444,0.69444,53900001.0
2005-10-07 15:44:00,0.69444,0.69463,0.69444,0.69463,30600001.0
2005-10-07 15:45:00,0.69463,0.69463,0.69457,0.69457,25500000.0
2005-10-07 15:46:00,0.69457,0.69468,0.69442,0.69442,52400000.0
2005-10-07 15:47:00,0.69446,0.69465,0.6944,0.69465,57500000.0
2005-10-07 15:48:00,0.69473,0.69483,0.69473,0.6948,68699999.0
2005-10-07 15:49:00,0.69473,0.69495,0.69473,0.69495,72099999.0
2005-10-07 15:50:00,0.69487,0.69487,0.69482,0.69482,22400000.0
2005-10-07 15:51:00,0.69484,0.69493,0.69478,0.69493,76299999.0
2005-10-07 15:52:00,0.69484,0.69498,0.69484,0.69497,107200002.0
2005-10-07 15:53:00,0.69498,0.69516,0.69498,0.69505,97100000.0
2005-10-07 15:54:00,0.695,0.69522,0.695,0.6951,77000000.0
2005-10-07 15:55:00,0.69512,0.69522,0.69512,0.69513,58100000.0
2005-10-07 15:56:00,0.69517,0.69517,0.695,0.69514,73800000.0
2005-10-07 15:57:00,0.69523,0.69531,0.69519,0.69519,118700000.0
2005-10-07 15:58:00,0.69526,0.69539,0.69525,0.69532,51700000.0
2005-10-07 15:59:00,0.6954,0.69545,0.69535,0.69545,77100000.0
2005-10-07 16:00:00,0.6954,0.69558,0.69536,0.69554,145799999.0
2005-10-07 16:01:00,0.69564,0.6957,0.6956,0.69562,57400000.0
2005-10-07 16:02:00,0.69554,0.69554,0.69545,0.69545,89999999.0
2005-10-07 16:03:00,0.6956,0.69567,0.69548,0.69562,41500000.0
2005-10-07 16:04:00,0.69564,0.69572,0.69558,0.69572,37400000.0
2005-10-07 16:05:00,0.69567,0.69598,0.69567,0.69598,127399999.0
2005-10-07 16:06:00,0.69601,0.69601,0.69582,0.69588,80300000.0
2005-10-07 16:07:00,0.69581,0.6959,0.69569,0.6959,87800000.0
2005-10-07 16:08:00,0.6959,0.696,0.6959,0.69592,81300000.0
2005-10-07 16:09:00,0.69592,0.69613,0.6959,0.6959,48300001.0
2005-10-07 16:10:00,0.69564,0.69575,0.69564,0.69575,39699999.0
2005-10-07 16:11:00,0.69574,0.69603,0.69574,0.69603,88100001.0
2005-10-07 16:12:00,0.6961,0.69612,0.69604,0.69608,48600000.0
2005-10-07 16:13:00,0.69598,0.69604,0.69584,0.69586,95800000.0
2005-10-07 16:14:00,0.69597,0.69599,0.69575,0.6958,87999999.0
2005-10-07 16:15:00,0.69598,0.69624,0.69594,0.69613,154599999.0
2005-10-07 16:16:00,0.69595,0.69595,0.69568,0.69575,89799999.0
2005-10-07 16:17:00,0.69579,0.69612,0.69579,0.69612,71400000.0
2005-10-07 16:18:00,0.69607,0.6962,0.696,0.6961,48400000.0
2005-10-07 16:19:00,0.69606,0.69606,0.6958,0.69588,122499997.0
2005-10-07 16:20:00,0.69594,0.69614,0.69594,0.69614,37499999.0
2005-10-07 16:21:00,0.69607,0.69622,0.69606,0.69618,97400001.0
2005-10-07 16:22:00,0.69614,0.69614,0.69593,0.69593,114800001.0
2005-10-07 16:23:00,0.69585,0.69593,0.69585,0.6959,80499997.0
2005-10-07 16:24:00,0.69603,0.69603,0.69595,0.69595,68400000.0
2005-10-07 16:25:00,0.69602,0.69622,0.69602,0.69615,89700000.0
2005-10-07 16:26:00,0.696,0.69601,0.69585,0.69594,121800000.0
2005-10-07 16:27:00,0.69592,0.69592,0.69568,0.69568,107700002.0
2005-10-07 16:28:00,0.69527,0.69576,0.69527,0.69576,84900000.0
2005-10-07 16:29:00,0.69582,0.69582,0.69572,0.6958,65099999.0
2005-10-07 16:30:00,0.69571,0.69571,0.69548,0.69548,55600000.0
2005-10-07 16:31:00,0.69549,0.69563,0.69549,0.69563,83699999.0
2005-10-07 16:32:00,0.69557,0.69563,0.69554,0.69557,149799998.0
2005-10-07 16:33:00,0.69573,0.69607,0.69564,0.69578,111799999.0
2005-10-07 16:34:00,0.69563,0.6958,0.69563,0.69575,102099999.0
2005-10-07 16:35:00,0.6957,0.69575,0.6956,0.6957,97899998.0
2005-10-07 16:36:00,0.69579,0.69617,0.69577,0.69612,124599999.0
2005-10-07 16:37:00,0.69565,0.69572,0.69563,0.69563,40700000.0
2005-10-07 16:38:00,0.69567,0.69567,0.69546,0.69558,87200000.0
2005-10-07 16:39:00,0.69558,0.69558,0.69552,0.69558,110400000.0
2005-10-07 16:40:00,0.69563,0.6957,0.69563,0.69563,61300000.0
2005-10-07 16:41:00,0.69581,0.69604,0.69581,0.696,56799999.0
2005-10-07 16:42:00,0.69576,0.69629,0.69562,0.69602,172300002.0
2005-10-07 16:43:00,0.69565,0.69579,0.69565,0.69565,49900000.0
2005-10-07 16:44:00,0.69565,0.6957,0.69555,0.69555,75200000.0
2005-10-07 16:45:00,0.69571,0.69578,0.69571,0.69572,98000000.0
2005-10-07 16:46:00,0.69585,0.69585,0.69578,0.69582,92599999.0
2005-10-07 16:47:00,0.69585,0.69585,0.69575,0.6958,87600001.0
2005-10-07 16:48:00,0.6959,0.69607,0.69584,0.69607,101799996.0
2005-10-07 16:49:00,0.69576,0.69576,0.69574,0.69574,22800000.0
2005-10-07 16:50:00,0.6957,0.6957,0.69567,0.6957,29400000.0
2005-10-07 16:51:00,0.69585,0.69605,0.69582,0.69585,132099998.0
2005-10-07 16:52:00,0.69572,0.69572,0.69558,0.6956,73800000.0
2005-10-07 16:53:00,0.69559,0.6956,0.69548,0.69548,55200001.0
2005-10-07 16:54:00,0.69536,0.69548,0.69534,0.69546,128800001.0
2005-10-07 16:55:00,0.69567,0.6958,0.69549,0.69572,95599999.0
2005-10-07 16:56:00,0.69547,0.69553,0.69545,0.69552,64100000.0
2005-10-07 16:57:00,0.69584,0.69589,0.69561,0.69566,87699999.0
2005-10-07 16:58:00,0.69551,0.69551,0.69543,0.69543,172199998.0
2005-10-07 16:59:00,0.6953,0.69533,0.69508,0.6951,102200000.0
2005-10-07 17:00:00,0.69505,0.69535,0.69484,0.69535,95800000.0
2005-10-07 17:01:00,0.6955,0.6955,0.69537,0.6954,90800000.0
2005-10-07 17:02:00,0.69542,0.69551,0.6954,0.6955,56600001.0
2005-10-07 17:03:00,0.69554,0.69557,0.69531,0.69557,61699999.0
2005-10-07 17:04:00,0.69551,0.69563,0.69549,0.69563,77499999.0
2005-10-07 17:05:00,0.69589,0.69605,0.69571,0.69595,129200000.0
2005-10-07 17:06:00,0.69595,0.69609,0.69552,0.69572,81100001.0
2005-10-07 17:07:00,0.69565,0.69565,0.69547,0.69552,32500000.0
2005-10-07 17:08:00,0.69553,0.69555,0.69524,0.69532,66000001.0
2005-10-07 17:09:00,0.69536,0.69547,0.69527,0.69547,97200000.0
2005-10-07 17:10:00,0.69553,0.6956,0.69553,0.69558,26300000.0
2005-10-07 17:11:00,0.69542,0.69558,0.69542,0.6955,64199999.0
2005-10-07 17:12:00,0.69546,0.6955,0.69539,0.69539,177099999.0
2005-10-07 17:13:00,0.69547,0.6955,0.69539,0.69539,112000001.0
2005-10-07 17:14:00,0.6953,0.6955,0.6953,0.69545,58999999.0
2005-10-07 17:15:00,0.69548,0.69548,0.69537,0.69537,50000000.0
2005-10-07 17:16:00,0.6954,0.69555,0.6954,0.69545,78000000.0
2005-10-07 17:17:00,0.69535,0.69551,0.69535,0.69548,36300000.0
2005-10-07 17:18:00,0.69568,0.69603,0.69556,0.69583,87200001.0
2005-10-07 17:19:00,0.69552,0.69552,0.69538,0.69538,40500000.0
2005-10-07 17:20:00,0.69547,0.69547,0.69528,0.69539,64700000.0
2005-10-07 17:21:00,0.69526,0.69526,0.69511,0.69525,62600001.0
2005-10-07 17:22:00,0.69525,0.6954,0.69525,0.6954,32000000.0
2005-10-07 17:23:00,0.69534,0.69534,0.69518,0.69527,111200000.0
2005-10-07 17:24:00,0.69525,0.69525,0.69515,0.69525,42800000.0
2005-10-07 17:25:00,0.6952,0.69525,0.69517,0.69525,89699999.0
2005-10-07 17:26:00,0.69521,0.69522,0.69513,0.69513,38800000.0
2005-10-07 17:27:00,0.6953,0.69541,0.69513,0.69513,146199998.0
2005-10-07 17:28:00,0.69539,0.69556,0.69535,0.6954,95700001.0
2005-10-07 17:29:00,0.69525,0.69525,0.69515,0.69525,84899999.0
2005-10-07 17:30:00,0.69523,0.69608,0.69523,0.69571,110499998.0
2005-10-07 17:31:00,0.69515,0.6953,0.69515,0.6952,70800000.0
2005-10-07 17:32:00,0.69525,0.6954,0.69525,0.69534,66400000.0
2005-10-07 17:33:00,0.69566,0.69589,0.69554,0.69577,157400004.0
2005-10-07 17:34:00,0.69555,0.6959,0.69551,0.69575,106400000.0
2005-10-07 17:35:00,0.6954,0.69545,0.6954,0.69542,56100000.0
2005-10-07 17:36:00,0.69542,0.6955,0.6954,0.69545,85399999.0
2005-10-07 17:37:00,0.69546,0.69556,0.69546,0.69556,84300002.0
2005-10-07 17:38:00,0.69552,0.69552,0.69542,0.69542,64600001.0
2005-10-07 17:39:00,0.69587,0.69612,0.69563,0.69612,76100000.0
2005-10-07 17:40:00,0.69535,0.69545,0.69535,0.69535,81800002.0
2005-10-07 17:41:00,0.69599,0.6961,0.69567,0.69572,81999999.0
2005-10-07 17:42:00,0.69582,0.69597,0.69548,0.69556,103000001.0
2005-10-07 17:43:00,0.69553,0.69615,0.69553,0.6961,69200000.0
2005-10-07 17:44:00,0.69555,0.69555,0.6955,0.69555,63700000.0
2005-10-07 17:45:00,0.69591,0.69592,0.69555,0.69581,71699999.0
2005-10-07 17:46:00,0.69559,0.69561,0.69559,0.69561,25500000.0
2005-10-07 17:47:00,0.69536,0.69563,0.69536,0.69546,45400000.0
2005-10-07 17:48:00,0.69553,0.6959,0.69547,0.69562,107400002.0
2005-10-07 17:49:00,0.69551,0.69595,0.69551,0.69566,100200000.0
2005-10-07 17:50:00,0.69567,0.69579,0.69551,0.69567,115000002.0
2005-10-07 17:51:00,0.69582,0.69598,0.6958,0.69598,88600000.0
2005-10-07 17:52:00,0.69575,0.696,0.69566,0.69579,156099999.0
2005-10-07 17:53:00,0.69583,0.69595,0.6955,0.69558,97100001.0
2005-10-07 17:54:00,0.69541,0.69552,0.69541,0.69552,81800002.0
2005-10-07 17:55:00,0.69548,0.69555,0.69547,0.69555,58299999.0
2005-10-07 17:56:00,0.69548,0.69584,0.69548,0.69565,113100000.0
2005-10-07 17:57:00,0.69604,0.69607,0.69556,0.69566,81000000.0
2005-10-07 17:58:00,0.69594,0.69605,0.69568,0.69577,92300000.0
2005-10-07 17:59:00,0.69572,0.69593,0.69568,0.69577,111200001.0
2005-10-07 18:00:00,0.69548,0.69551,0.69539,0.69539,56599999.0
2005-10-07 18:01:00,0.69574,0.69603,0.69566,0.69578,96900001.0
2005-10-07 18:02:00,0.69545,0.69545,0.69535,0.6954,58199999.0
2005-10-07 18:03:00,0.69562,0.69606,0.69553,0.69606,243100001.0
2005-10-07 18:04:00,0.69538,0.69539,0.69526,0.69531,168000002.0
2005-10-07 18:05:00,0.69538,0.69557,0.69532,0.69532,225099999.0
2005-10-07 18:06:00,0.6957,0.69599,0.69559,0.69579,116900001.0
2005-10-07 18:07:00,0.69542,0.69556,0.69529,0.69552,279800001.0
2005-10-07 18:08:00,0.69555,0.69561,0.69552,0.69552,68500001.0
2005-10-07 18:09:00,0.69576,0.69601,0.69548,0.69584,226800001.0
2005-10-07 18:10:00,0.69548,0.69548,0.69539,0.69541,122600000.0
2005-10-07 18:11:00,0.69537,0.69544,0.69535,0.69544,51999999.0
2005-10-07 18:12:00,0.69547,0.69547,0.69525,0.6953,68900001.0
2005-10-07 18:13:00,0.69552,0.6961,0.69547,0.69573,128599998.0
2005-10-07 18:14:00,0.69532,0.6954,0.69529,0.69536,71500000.0
2005-10-07 18:15:00,0.69531,0.69545,0.69531,0.69542,179500000.0
2005-10-07 18:16:00,0.69542,0.69542,0.69523,0.69525,343600002.0
2005-10-07 18:17:00,0.69525,0.69535,0.69525,0.69535,134600002.0
2005-10-07 18:18:00,0.69525,0.69545,0.69525,0.69532,337899998.0
2005-10-07 18:19:00,0.6953,0.69545,0.69522,0.69525,255300001.0
2005-10-07 18:20:00,0.69565,0.6959,0.69559,0.69569,93200000.0
2005-10-07 18:21:00,0.6953,0.69542,0.6953,0.69542,187399999.0
2005-10-07 18:22:00,0.69554,0.69598,0.69543,0.69578,138299997.0
2005-10-07 18:23:00,0.6958,0.69613,0.69575,0.69613,315699996.0
2005-10-07 18:24:00,0.69547,0.69564,0.69546,0.69562,256999999.0
2005-10-07 18:25:00,0.69595,0.69596,0.69562,0.69581,130299999.0
2005-10-07 18:26:00,0.69557,0.69575,0.69557,0.69567,175099999.0
2005-10-07 18:27:00,0.69574,0.69606,0.69574,0.69595,322599998.0
2005-10-07 18:28:00,0.69588,0.6959,0.69565,0.69565,119499999.0
2005-10-07 18:29:00,0.69561,0.69566,0.69553,0.69557,243599997.0
2005-10-07 18:30:00,0.69551,0.69551,0.69539,0.69548,145699999.0
2005-10-07 18:31:00,0.69562,0.69598,0.69562,0.69589,270799996.0
2005-10-07 18:32:00,0.69586,0.69613,0.6957,0.6957,143300000.0
2005-10-07 18:33:00,0.6957,0.69605,0.69547,0.69547,203800000.0
2005-10-07 18:34:00,0.6954,0.69545,0.69535,0.6954,127999998.0
2005-10-07 18:35:00,0.69582,0.69588,0.69563,0.69567,99400000.0
2005-10-07 18:36:00,0.69576,0.69596,0.69557,0.69557,179600002.0
2005-10-07 18:37:00,0.6957,0.69602,0.6957,0.69592,85500000.0
2005-10-07 18:38:00,0.69575,0.69607,0.69575,0.69593,141000000.0
2005-10-07 18:39:00,0.69539,0.69549,0.69533,0.69538,414700004.0
2005-10-07 18:40:00,0.69536,0.69547,0.69531,0.69547,132700002.0
2005-10-07 18:41:00,0.69543,0.69571,0.69538,0.69543,351600003.0
2005-10-07 18:42:00,0.69561,0.69589,0.69546,0.69576,143900001.0
2005-10-07 18:43:00,0.6958,0.69607,0.69568,0.69607,682999997.0
2005-10-07 18:44:00,0.69613,0.69613,0.69571,0.69594,309000000.0
2005-10-07 18:45:00,0.69605,0.69605,0.69574,0.69578,512600005.0
2005-10-07 18:46:00,0.69587,0.69599,0.69569,0.69588,122099998.0
2005-10-07 18:47:00,0.69582,0.69617,0.69579,0.69612,143200000.0
2005-10-07 18:48:00,0.6961,0.69614,0.69576,0.69576,140500000.0
2005-10-07 18:49:00,0.6954,0.69569,0.6954,0.69549,117000002.0
2005-10-07 18:50:00,0.69617,0.69617,0.69562,0.69568,133000001.0
2005-10-07 18:51:00,0.69554,0.69602,0.69554,0.696,110900000.0
2005-10-07 18:52:00,0.69594,0.69598,0.69575,0.6958,117900000.0
2005-10-07 18:53:00,0.69581,0.69599,0.69562,0.69599,59800000.0
2005-10-07 18:54:00,0.69545,0.69545,0.6954,0.6954,53400001.0
2005-10-07 18:55:00,0.69548,0.69548,0.69535,0.6954,132100000.0
2005-10-07 18:56:00,0.69543,0.6955,0.69543,0.69548,109099999.0
2005-10-07 18:57:00,0.69583,0.69605,0.69566,0.69605,145000002.0
2005-10-07 18:58:00,0.69588,0.69601,0.69563,0.69592,116799999.0
2005-10-07 18:59:00,0.69545,0.69558,0.69542,0.69548,233300000.0
2005-10-07 19:00:00,0.69545,0.6955,0.69542,0.6955,118000000.0
2005-10-07 19:01:00,0.69555,0.69555,0.69545,0.69545,49800000.0
2005-10-07 19:02:00,0.69566,0.69583,0.69555,0.69577,101200000.0
2005-10-07 19:03:00,0.69548,0.69565,0.69548,0.69551,243600001.0
2005-10-07 19:04:00,0.69555,0.6957,0.6955,0.6955,118799999.0
2005-10-07 19:05:00,0.6955,0.6956,0.6955,0.69552,87399998.0
2005-10-07 19:06:00,0.69548,0.69555,0.69543,0.6955,210399998.0
2005-10-07 19:07:00,0.6958,0.69611,0.69552,0.6957,235099998.0
2005-10-07 19:08:00,0.69555,0.69555,0.69545,0.69555,89299999.0
2005-10-07 19:09:00,0.6956,0.6956,0.69545,0.69552,122100002.0
2005-10-07 19:10:00,0.69549,0.6955,0.69541,0.69541,76400002.0
2005-10-07 19:11:00,0.69575,0.69593,0.69551,0.6956,151100002.0
2005-10-07 19:12:00,0.69563,0.69596,0.69545,0.69561,118500000.0
2005-10-07 19:13:00,0.69537,0.69551,0.69536,0.69543,85200000.0
2005-10-07 19:14:00,0.69545,0.69545,0.6954,0.6954,61000000.0
2005-10-07 19:15:00,0.6958,0.69591,0.69551,0.69551,72499999.0
2005-10-07 19:16:00,0.69534,0.69542,0.69534,0.69542,73499999.0
2005-10-07 19:17:00,0.6958,0.69593,0.69551,0.69562,82000001.0
2005-10-07 19:18:00,0.69568,0.69612,0.69555,0.69612,121000000.0
2005-10-07 19:19:00,0.6957,0.69598,0.69568,0.69593,110800000.0
2005-10-07 19:20:00,0.69607,0.69608,0.69559,0.69559,149099999.0
2005-10-07 19:21:00,0.69568,0.69595,0.69548,0.69562,124400000.0
2005-10-07 19:22:00,0.6954,0.69554,0.6954,0.69554,124400002.0
2005-10-07 19:23:00,0.69553,0.69597,0.69553,0.69573,117799999.0
2005-10-07 19:24:00,0.69557,0.6956,0.69547,0.69549,59000000.0
2005-10-07 19:25:00,0.69603,0.69611,0.69575,0.69589,126200000.0
2005-10-07 19:26:00,0.69547,0.69553,0.69544,0.69553,73000000.0
2005-10-07 19:27:00,0.69551,0.69551,0.69534,0.69535,137999998.0
2005-10-07 19:28:00,0.6956,0.69561,0.69547,0.69547,214499996.0
2005-10-07 19:29:00,0.69558,0.69599,0.69546,0.6958,62100000.0
2005-10-07 19:30:00,0.69575,0.696,0.69557,0.69557,100300001.0
2005-10-07 19:31:00,0.69558,0.69558,0.6954,0.69555,88700002.0
2005-10-07 19:32:00,0.69559,0.69571,0.69553,0.69553,129900000.0
2005-10-07 19:33:00,0.69545,0.69558,0.69545,0.69557,50100000.0
2005-10-07 19:34:00,0.6956,0.6956,0.69546,0.69556,172300000.0
2005-10-07 19:35:00,0.69587,0.69612,0.69574,0.69612,173699999.0
2005-10-07 19:36:00,0.69548,0.69548,0.69529,0.69539,163100000.0
2005-10-07 19:37:00,0.69539,0.69541,0.6953,0.6953,70300000.0
2005-10-07 19:38:00,0.69538,0.69544,0.69535,0.6954,59700000.0
2005-10-07 19:39:00,0.69544,0.69551,0.69536,0.69539,194199999.0
2005-10-07 19:40:00,0.69551,0.69553,0.69545,0.6955,55700000.0
2005-10-07 19:41:00,0.69592,0.696,0.69547,0.69573,109000000.0
2005-10-07 19:42:00,0.6955,0.69555,0.69538,0.69538,110200000.0
2005-10-07 19:43:00,0.69594,0.69602,0.69563,0.69582,51000000.0
2005-10-07 19:44:00,0.6956,0.69582,0.69535,0.69573,146400001.0
2005-10-07 19:45:00,0.6955,0.69567,0.6955,0.69553,88400001.0
2005-10-07 19:46:00,0.69571,0.69571,0.69556,0.69556,110599998.0
2005-10-07 19:47:00,0.69573,0.69578,0.69557,0.6957,109599999.0
2005-10-07 19:48:00,0.69545,0.69555,0.69545,0.6955,89300001.0
2005-10-07 19:49:00,0.69545,0.69604,0.6954,0.69583,113899999.0
2005-10-07 19:50:00,0.6957,0.69599,0.69557,0.69557,114500001.0
2005-10-07 19:51:00,0.69559,0.69596,0.69549,0.69588,152700000.0
2005-10-07 19:52:00,0.6959,0.69606,0.69541,0.69572,140499999.0
2005-10-07 19:53:00,0.69568,0.696,0.69555,0.69574,131500000.0
2005-10-07 19:54:00,0.69567,0.69609,0.69551,0.6959,126100000.0
2005-10-07 19:55:00,0.69554,0.69563,0.69539,0.69546,215200002.0
2005-10-07 19:56:00,0.69594,0.696,0.69532,0.69564,292699997.0
2005-10-07 19:57:00,0.6954,0.6954,0.69515,0.69522,140200001.0
2005-10-07 19:58:00,0.6953,0.69538,0.69524,0.69524,143599998.0
2005-10-07 19:59:00,0.69515,0.69515,0.69487,0.69487,101299999.0
2005-10-07 20:00:00,0.69488,0.69499,0.69482,0.69492,278199998.0
2005-10-07 20:01:00,0.69492,0.69503,0.69485,0.69502,141099999.0
2005-10-07 20:02:00,0.69543,0.69578,0.6953,0.69551,127699999.0
2005-10-07 20:03:00,0.69512,0.69516,0.69507,0.69516,85900000.0
2005-10-07 20:04:00,0.69535,0.6954,0.69525,0.69535,100700000.0
2005-10-07 20:05:00,0.69558,0.69601,0.69544,0.69544,174299999.0
2005-10-07 20:06:00,0.69551,0.69588,0.69539,0.69555,359799996.0
2005-10-07 20:07:00,0.69557,0.69559,0.69536,0.6954,121000001.0
2005-10-07 20:08:00,0.69551,0.69581,0.69549,0.69565,96100000.0
2005-10-07 20:09:00,0.69587,0.69595,0.69519,0.69539,142699997.0
2005-10-07 20:10:00,0.69551,0.696,0.69543,0.69574,130699999.0
2005-10-07 20:11:00,0.69526,0.69526,0.69517,0.69517,62100000.0
2005-10-07 20:12:00,0.69512,0.69512,0.69499,0.69507,73900000.0
2005-10-07 20:13:00,0.69518,0.6952,0.69485,0.6951,95300000.0
2005-10-07 20:14:00,0.69522,0.69542,0.6952,0.69532,164700003.0
2005-10-07 20:15:00,0.69583,0.69595,0.69564,0.69576,155699997.0
2005-10-07 20:16:00,0.69525,0.69535,0.69515,0.69515,482200000.0
2005-10-07 20:17:00,0.69512,0.69528,0.69512,0.69525,187200000.0
2005-10-07 20:18:00,0.69522,0.69525,0.69517,0.69525,110000002.0
2005-10-07 20:19:00,0.69528,0.69532,0.6952,0.6952,61899999.0
2005-10-07 20:20:00,0.69518,0.6959,0.69512,0.69549,110399999.0
2005-10-07 20:21:00,0.69532,0.69585,0.69527,0.69537,117100000.0
2005-10-07 20:22:00,0.69541,0.696,0.69524,0.696,217200002.0
2005-10-07 20:23:00,0.69606,0.69606,0.69534,0.6954,66199999.0
2005-10-07 20:24:00,0.69512,0.69512,0.6948,0.69511,118700000.0
2005-10-07 20:25:00,0.6952,0.69529,0.69512,0.69512,119000002.0
2005-10-07 20:26:00,0.69514,0.69524,0.69508,0.69519,69800000.0
2005-10-07 20:27:00,0.69507,0.69508,0.69494,0.69503,100600001.0
2005-10-07 20:28:00,0.69537,0.69547,0.69512,0.69526,119199997.0
2005-10-07 20:29:00,0.69503,0.69503,0.69488,0.69495,228999999.0
2005-10-07 20:30:00,0.69483,0.69493,0.69481,0.69481,264399999.0
2005-10-07 20:31:00,0.69481,0.69493,0.6948,0.69488,208599998.0
2005-10-07 20:32:00,0.69471,0.69475,0.69463,0.69464,133099997.0
2005-10-07 20:33:00,0.69455,0.69455,0.69415,0.69415,128099999.0
2005-10-07 20:34:00,0.69419,0.6944,0.69419,0.6944,118299999.0
2005-10-07 20:35:00,0.69442,0.69442,0.69429,0.69438,85999999.0
2005-10-07 20:36:00,0.69443,0.69471,0.69443,0.69462,149499999.0
2005-10-07 20:37:00,0.69465,0.69475,0.69452,0.69467,175499999.0
2005-10-07 20:38:00,0.69471,0.69477,0.69468,0.69471,191900002.0
2005-10-07 20:39:00,0.69469,0.69472,0.69464,0.69468,89200000.0
2005-10-07 20:40:00,0.69458,0.6946,0.69446,0.69446,227500000.0
2005-10-07 20:41:00,0.69439,0.69445,0.69432,0.69438,121100000.0
2005-10-07 20:42:00,0.6943,0.69438,0.69424,0.69438,72500001.0
2005-10-07 20:43:00,0.69476,0.69476,0.69453,0.69454,98100000.0
2005-10-07 20:44:00,0.69432,0.69438,0.69432,0.69438,9600000.0
2005-10-07 20:45:00,0.69443,0.69452,0.69438,0.69444,86199997.0
2005-10-07 20:46:00,0.69458,0.69462,0.69447,0.69447,47100000.0
2005-10-07 20:47:00,0.69451,0.69462,0.69451,0.69461,99599998.0
2005-10-07 20:48:00,0.69462,0.69484,0.69462,0.69468,124300000.0
2005-10-07 20:49:00,0.69463,0.69475,0.69453,0.69475,82900000.0
2005-10-07 20:50:00,0.69478,0.69501,0.69463,0.69463,207800001.0
2005-10-07 20:51:00,0.69491,0.69513,0.69484,0.69485,85399999.0
2005-10-07 20:52:00,0.69461,0.69483,0.69461,0.69464,106899999.0
2005-10-07 20:53:00,0.69487,0.69496,0.69483,0.6949,300800002.0
2005-10-07 20:54:00,0.6949,0.69493,0.69482,0.69488,202400001.0
2005-10-07 20:55:00,0.69476,0.69486,0.69476,0.6948,69300001.0
2005-10-07 20:56:00,0.69478,0.6949,0.69455,0.69483,80199999.0
2005-10-07 20:57:00,0.69509,0.69525,0.69484,0.69507,145500001.0
2005-10-07 20:58:00,0.69484,0.69494,0.69481,0.69485,232400000.0
2005-10-07 20:59:00,0.69505,0.69525,0.69505,0.69514,126600000.0
2005-10-07 21:00:00,0.69521,0.69584,0.69521,0.69544,208400000.0
2005-10-07 21:01:00,0.69545,0.69571,0.69525,0.69541,147500000.0
2005-10-07 21:02:00,0.69528,0.69559,0.69524,0.69556,124099999.0
2005-10-07 21:03:00,0.69563,0.69582,0.69545,0.69569,158000001.0
2005-10-07 21:04:00,0.69536,0.69597,0.69536,0.6954,123900002.0
2005-10-07 21:05:00,0.69524,0.69554,0.69501,0.69502,113900000.0
2005-10-07 21:06:00,0.69483,0.696,0.69483,0.69525,183799999.0
2005-10-07 21:07:00,0.69501,0.69516,0.69492,0.69501,119100003.0
2005-10-07 21:08:00,0.69488,0.69582,0.69486,0.69515,162899999.0
2005-10-07 21:09:00,0.69509,0.69593,0.69487,0.69496,158200001.0
2005-10-07 21:10:00,0.69528,0.69549,0.69515,0.69535,71100000.0
2005-10-07 21:11:00,0.69525,0.69525,0.69489,0.6951,103400000.0
2005-10-07 21:12:00,0.69523,0.69562,0.69509,0.69509,135499998.0
2005-10-07 21:13:00,0.69496,0.6957,0.69496,0.69539,97299999.0
2005-10-07 21:14:00,0.695,0.69531,0.69489,0.69531,110999999.0
2005-10-07 21:15:00,0.69507,0.69519,0.69496,0.6951,248599998.0
2005-10-07 21:16:00,0.6955,0.69574,0.69506,0.69508,132800002.0
2005-10-07 21:17:00,0.69509,0.69549,0.69507,0.69524,198000000.0
2005-10-07 21:18:00,0.69518,0.69586,0.6951,0.69547,129699998.0
2005-10-07 21:19:00,0.69493,0.6952,0.69492,0.69494,152600000.0
2005-10-07 21:20:00,0.69511,0.69576,0.69508,0.69508,275599999.0
2005-10-07 21:21:00,0.6951,0.69577,0.69503,0.69531,47899999.0
2005-10-07 21:22:00,0.69503,0.69548,0.69492,0.69542,78300000.0
2005-10-07 21:23:00,0.6953,0.6953,0.69498,0.69515,97000000.0
2005-10-07 21:24:00,0.69508,0.69572,0.69503,0.69518,97000001.0
2005-10-07 21:25:00,0.69507,0.69535,0.69505,0.69508,233899997.0
2005-10-07 21:26:00,0.69517,0.69545,0.69507,0.69543,119700001.0
2005-10-07 21:27:00,0.6951,0.69544,0.6951,0.69544,93400001.0
2005-10-07 21:28:00,0.69533,0.69583,0.69533,0.69542,148399999.0
2005-10-07 21:29:00,0.69561,0.69582,0.69521,0.69562,139399998.0
2005-10-07 21:30:00,0.6954,0.69598,0.6953,0.69556,158899997.0
2005-10-07 21:31:00,0.69562,0.69582,0.69539,0.6954,115499999.0
2005-10-07 21:32:00,0.69566,0.69592,0.69542,0.69558,141499998.0
2005-10-07 21:33:00,0.69575,0.69591,0.69541,0.69543,103199998.0
2005-10-07 21:34:00,0.69573,0.69593,0.69554,0.69588,117099999.0
2005-10-07 21:35:00,0.69589,0.69596,0.69543,0.69547,190299999.0
2005-10-07 21:36:00,0.69539,0.69564,0.69531,0.69559,309300001.0
2005-10-07 21:37:00,0.69574,0.69594,0.69552,0.69558,98100000.0
2005-10-07 21:38:00,0.69548,0.69591,0.69535,0.69591,91599999.0
2005-10-07 21:39:00,0.69583,0.69583,0.6955,0.69564,79000000.0
2005-10-07 21:40:00,0.69557,0.69594,0.6954,0.69565,144699998.0
2005-10-07 21:41:00,0.69559,0.69571,0.69532,0.6954,147200002.0
2005-10-07 21:42:00,0.69554,0.69588,0.69554,0.69573,129400000.0
2005-10-07 21:43:00,0.69576,0.69583,0.6953,0.6953,116300001.0
2005-10-07 21:44:00,0.69558,0.69593,0.69543,0.69543,35100000.0
2005-10-07 21:45:00,0.69559,0.69579,0.69553,0.6956,88900000.0
2005-10-07 21:46:00,0.69556,0.6958,0.69552,0.6958,81300000.0
2005-10-07 21:47:00,0.69562,0.69575,0.69548,0.6955,115299999.0
2005-10-07 21:48:00,0.69556,0.69582,0.69536,0.69548,93300001.0
2005-10-07 21:49:00,0.69562,0.69581,0.69529,0.69537,117300001.0
2005-10-07 21:50:00,0.6956,0.69584,0.69538,0.69542,88400001.0
2005-10-07 21:51:00,0.69543,0.69589,0.69539,0.69547,137400000.0
2005-10-07 21:52:00,0.69528,0.6959,0.69528,0.69562,81099999.0
2005-10-07 21:53:00,0.69572,0.69592,0.69545,0.69548,93700000.0
2005-10-07 21:54:00,0.69572,0.69587,0.6953,0.69538,110699999.0
2005-10-07 21:55:00,0.69551,0.69553,0.69534,0.69534,62600000.0
2005-10-07 21:56:00,0.69549,0.69581,0.69535,0.69535,140500000.0
2005-10-07 21:57:00,0.69546,0.69609,0.69533,0.69575,218599998.0
2005-10-07 21:58:00,0.69582,0.69604,0.69555,0.69582,99400000.0
2005-10-07 21:59:00,0.69567,0.69593,0.69541,0.69541,91500000.0
2005-10-07 22:00:00,0.69556,0.69579,0.69551,0.69559,82000000.0
2005-10-07 22:01:00,0.69584,0.69592,0.69551,0.69552,153200001.0
2005-10-07 22:02:00,0.69546,0.6961,0.69546,0.69601,83500000.0
2005-10-07 22:03:00,0.6959,0.6959,0.69552,0.69552,48600001.0
2005-10-07 22:04:00,0.69539,0.69595,0.69538,0.69575,64400000.0
2005-10-07 22:05:00,0.69555,0.69602,0.69551,0.69558,102300000.0
2005-10-07 22:06:00,0.69532,0.69594,0.69532,0.69594,196699998.0
2005-10-07 22:07:00,0.69549,0.69594,0.69549,0.69587,68400000.0
2005-10-07 22:08:00,0.6959,0.69605,0.69553,0.69584,88200001.0
2005-10-07 22:09:00,0.69592,0.69594,0.69545,0.69556,141799999.0
2005-10-07 22:10:00,0.69553,0.69607,0.69544,0.69607,101500000.0
2005-10-07 22:11:00,0.69537,0.69591,0.69537,0.69557,109800000.0
2005-10-07 22:12:00,0.69561,0.69586,0.69554,0.69555,146899996.0
2005-10-07 22:13:00,0.69577,0.69592,0.69544,0.69548,74600000.0
2005-10-07 22:14:00,0.6957,0.6959,0.69553,0.6959,119799998.0
2005-10-07 22:15:00,0.69586,0.69594,0.69554,0.69571,124399999.0
2005-10-07 22:16:00,0.69566,0.69599,0.69551,0.69591,120499997.0
2005-10-07 22:17:00,0.69597,0.69597,0.69548,0.69548,88500000.0
2005-10-07 22:18:00,0.69543,0.69572,0.69537,0.69568,66200000.0
2005-10-07 22:19:00,0.69575,0.69577,0.6955,0.69554,107399999.0
2005-10-07 22:20:00,0.69572,0.69599,0.69545,0.69545,69700001.0
2005-10-07 22:21:00,0.69549,0.69597,0.69549,0.6955,100199999.0
2005-10-07 22:22:00,0.69573,0.69587,0.69563,0.6958,78800000.0
2005-10-07 22:23:00,0.69577,0.69586,0.69559,0.69568,101300002.0
2005-10-07 22:24:00,0.69536,0.69602,0.69535,0.69571,144299998.0
2005-10-07 22:25:00,0.6955,0.69607,0.6955,0.69585,107600000.0
2005-10-07 22:26:00,0.69577,0.69607,0.69577,0.69607,76200001.0
2005-10-07 22:27:00,0.696,0.69613,0.69562,0.69583,102800000.0
2005-10-07 22:28:00,0.69558,0.69589,0.69556,0.69556,68000000.0
2005-10-07 22:29:00,0.6956,0.69598,0.69558,0.69587,162399999.0
2005-10-07 22:30:00,0.69599,0.69612,0.69576,0.69606,159100000.0
2005-10-07 22:31:00,0.69598,0.69598,0.69565,0.69589,84700000.0
2005-10-07 22:32:00,0.69601,0.69602,0.69558,0.6957,89300002.0
2005-10-07 22:33:00,0.69587,0.69595,0.69554,0.69575,76500000.0
2005-10-07 22:34:00,0.69568,0.696,0.69541,0.696,83800000.0
2005-10-07 22:35:00,0.69614,0.69619,0.69555,0.69558,106899999.0
2005-10-07 22:36:00,0.69565,0.69587,0.69555,0.69571,120199999.0
2005-10-07 22:37:00,0.69569,0.69579,0.69544,0.69561,58399999.0
2005-10-07 22:38:00,0.69566,0.69587,0.69524,0.69587,109500000.0
2005-10-07 22:39:00,0.69583,0.69599,0.69561,0.69574,107400000.0
2005-10-07 22:40:00,0.69583,0.69598,0.69548,0.69551,69200000.0
2005-10-07 22:41:00,0.69562,0.69608,0.6956,0.69579,150900002.0
2005-10-07 22:42:00,0.69577,0.69621,0.69577,0.69621,137100000.0
2005-10-07 22:43:00,0.69603,0.69603,0.69537,0.69553,145700000.0
2005-10-07 22:44:00,0.69566,0.69602,0.69551,0.6956,149000001.0
2005-10-07 22:45:00,0.69575,0.69612,0.6957,0.69575,171600002.0
2005-10-07 22:46:00,0.69567,0.69567,0.69533,0.69538,203399999.0
2005-10-07 22:47:00,0.6958,0.6958,0.69558,0.6956,98499997.0
2005-10-07 22:48:00,0.69573,0.69597,0.69545,0.69567,146200000.0
2005-10-07 22:49:00,0.69571,0.69597,0.69568,0.69576,107600002.0
2005-10-07 22:50:00,0.69578,0.6959,0.69525,0.69548,247399995.0
2005-10-07 22:51:00,0.69594,0.69594,0.69551,0.69574,173500000.0
2005-10-07 22:52:00,0.69569,0.69586,0.69549,0.69581,149699999.0
2005-10-07 22:53:00,0.69592,0.69599,0.69555,0.69577,88400001.0
2005-10-07 22:54:00,0.69584,0.69588,0.69555,0.69555,69300001.0
2005-10-07 22:55:00,0.69581,0.69607,0.69573,0.69574,177099998.0
2005-10-07 22:56:00,0.69595,0.69596,0.69567,0.69587,104299999.0
2005-10-07 22:57:00,0.69578,0.69606,0.69565,0.69571,62700000.0
2005-10-07 22:58:00,0.69554,0.69571,0.69544,0.69561,106499999.0
2005-10-07 22:59:00,0.69581,0.69608,0.69515,0.69515,262599996.0
2005-10-07 23:00:00,0.6966,0.6966,0.6955,0.6955,69900000.0
2005-10-07 23:01:00,0.6959,0.6966,0.6955,0.6955,69900000.0
2005-10-07 23:02:00,0.6957,0.6966,0.6957,0.6966,69900000.0
2005-10-07 23:03:00,0.6957,0.6965,0.6957,0.6965,69900000.0
2005-10-07 23:04:00,0.6966,0.6966,0.6957,0.6957,69900000.0
2005-10-07 23:05:00,0.696,0.6966,0.6957,0.6958,69900000.0
2005-10-07 23:06:00,0.6959,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:07:00,0.6958,0.6965,0.6958,0.6965,69900000.0
2005-10-07 23:08:00,0.6966,0.6966,0.6958,0.6958,69900000.0
2005-10-07 23:09:00,0.6959,0.6966,0.6957,0.6958,69900000.0
2005-10-07 23:10:00,0.6956,0.6966,0.6956,0.6958,69900000.0
2005-10-07 23:11:00,0.696,0.6965,0.696,0.6965,69900000.0
2005-10-07 23:12:00,0.6966,0.6966,0.6956,0.6958,69900000.0
2005-10-07 23:13:00,0.6959,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:14:00,0.696,0.6966,0.6958,0.6966,69900000.0
2005-10-07 23:15:00,0.696,0.6965,0.696,0.6965,69900000.0
2005-10-07 23:16:00,0.6966,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:17:00,0.696,0.6966,0.6958,0.6958,69900000.0
2005-10-07 23:18:00,0.696,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:19:00,0.696,0.696,0.696,0.696,69900000.0
2005-10-07 23:20:00,0.6965,0.6966,0.6958,0.6958,69900000.0
2005-10-07 23:21:00,0.696,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:22:00,0.696,0.6966,0.6958,0.6958,69900000.0
2005-10-07 23:23:00,0.696,0.696,0.696,0.696,69900000.0
2005-10-07 23:24:00,0.6965,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:25:00,0.6959,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:26:00,0.696,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:27:00,0.696,0.6965,0.696,0.6965,69900000.0
2005-10-07 23:28:00,0.6966,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:29:00,0.696,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:30:00,0.696,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:31:00,0.6966,0.6966,0.696,0.696,69900000.0
2005-10-07 23:32:00,0.6957,0.6966,0.6955,0.6958,69900000.0
2005-10-07 23:33:00,0.696,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:34:00,0.696,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:35:00,0.6959,0.6959,0.6959,0.6959,69900000.0
2005-10-07 23:36:00,0.6965,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:37:00,0.696,0.6966,0.6959,0.6959,69900000.0
2005-10-07 23:38:00,0.696,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:39:00,0.696,0.696,0.696,0.696,69900000.0
2005-10-07 23:40:00,0.6965,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:41:00,0.696,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:42:00,0.696,0.6966,0.6959,0.6959,69900000.0
2005-10-07 23:43:00,0.6959,0.696,0.6959,0.696,69900000.0
2005-10-07 23:44:00,0.6965,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:45:00,0.696,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:46:00,0.696,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:47:00,0.696,0.696,0.696,0.696,69900000.0
2005-10-07 23:48:00,0.6965,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:49:00,0.696,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:50:00,0.696,0.6966,0.6959,0.6965,69900000.0
2005-10-07 23:51:00,0.6966,0.6966,0.6959,0.6959,69900000.0
2005-10-07 23:52:00,0.6965,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:53:00,0.696,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:54:00,0.696,0.6966,0.6959,0.6965,69900000.0
2005-10-07 23:55:00,0.6966,0.6966,0.696,0.696,69900000.0
2005-10-07 23:56:00,0.6965,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:57:00,0.696,0.6966,0.6959,0.6966,69900000.0
2005-10-07 23:58:00,0.696,0.6966,0.6959,0.6965,69900000.0
2005-10-07 23:59:00,0.6966,0.6966,0.696,0.696,69900000.0
2005-10-10 00:01:00,0.695,0.695,0.695,0.695,69900000.0
2005-10-10 00:02:00,0.6949,0.695,0.6949,0.695,69900000.0
2005-10-10 00:03:00,0.6949,0.695,0.6949,0.695,69900000.0
2005-10-10 00:04:00,0.6949,0.695,0.6949,0.695,69900000.0
2005-10-10 00:05:00,0.6949,0.695,0.6949,0.695,69900000.0
2005-10-10 00:06:00,0.6949,0.695,0.6949,0.695,69900000.0
2005-10-10 00:07:00,0.6949,0.6951,0.6949,0.6951,69900000.0
2005-10-10 00:08:00,0.6949,0.695,0.6949,0.695,69900000.0
2005-10-10 00:09:00,0.6949,0.695,0.6949,0.695,69900000.0
2005-10-10 00:10:00,0.6949,0.695,0.6948,0.6949,69900000.0
2005-10-10 00:11:00,0.6948,0.695,0.6948,0.695,69900000.0
2005-10-10 00:12:00,0.6949,0.695,0.6949,0.695,69900000.0
2005-10-10 00:13:00,0.6949,0.6951,0.6949,0.695,69900000.0
2005-10-10 00:14:00,0.6949,0.695,0.6949,0.695,69900000.0
2005-10-10 00:15:00,0.6949,0.695,0.6949,0.695,69900000.0
2005-10-10 00:16:00,0.6949,0.695,0.6949,0.695,69900000.0
2005-10-10 00:17:00,0.6949,0.695,0.6949,0.695,69900000.0
2005-10-10 00:19:00,0.6949,0.695,0.6949,0.695,69900000.0
2005-10-10 00:20:00,0.6949,0.695,0.6949,0.695,69900000.0
2005-10-10 00:21:00,0.6949,0.695,0.6949,0.695,69900000.0
2005-10-10 00:22:00,0.6949,0.695,0.6949,0.6949,69900000.0
2005-10-10 00:23:00,0.695,0.695,0.6948,0.6949,69900000.0
2005-10-10 00:24:00,0.695,0.695,0.695,0.695,69900000.0
2005-10-10 00:25:00,0.6951,0.6951,0.695,0.695,69900000.0
2005-10-10 00:26:00,0.6949,0.695,0.6949,0.6949,69900000.0
2005-10-10 00:27:00,0.695,0.6951,0.6949,0.6949,69900000.0
2005-10-10 00:28:00,0.6951,0.6952,0.6949,0.6949,69900000.0
2005-10-10 00:29:00,0.6949,0.695,0.6949,0.695,69900000.0
2005-10-10 00:30:00,0.6949,0.6949,0.6949,0.6949,69900000.0
2005-10-10 00:31:00,0.6948,0.6949,0.6948,0.6949,69900000.0
2005-10-10 00:32:00,0.6948,0.6949,0.6948,0.6949,69900000.0
2005-10-10 00:33:00,0.695,0.695,0.6949,0.6949,69900000.0
2005-10-10 00:34:00,0.695,0.695,0.6949,0.6949,69900000.0
2005-10-10 00:35:00,0.695,0.695,0.6949,0.6949,69900000.0
2005-10-10 00:36:00,0.6949,0.695,0.6948,0.6948,69900000.0
2005-10-10 00:37:00,0.6947,0.6948,0.6947,0.6948,69900000.0
2005-10-10 00:38:00,0.6947,0.6948,0.6947,0.6948,69900000.0
2005-10-10 00:39:00,0.6947,0.6949,0.6947,0.6948,69900000.0
2005-10-10 00:40:00,0.6949,0.6949,0.6948,0.6948,69900000.0
2005-10-10 00:41:00,0.6949,0.6949,0.6948,0.6948,69900000.0
2005-10-10 00:42:00,0.6949,0.6949,0.6947,0.6948,69900000.0
2005-10-10 00:43:00,0.6949,0.6949,0.6948,0.6948,69900000.0
2005-10-10 00:44:00,0.6949,0.6949,0.6948,0.6948,69900000.0
2005-10-10 00:45:00,0.6947,0.6948,0.6947,0.6948,69900000.0
2005-10-10 00:46:00,0.6947,0.6948,0.6947,0.6948,69900000.0
2005-10-10 00:47:00,0.6947,0.6948,0.6947,0.6948,69900000.0
2005-10-10 00:48:00,0.6947,0.6948,0.6947,0.6948,69900000.0
2005-10-10 00:49:00,0.6949,0.6949,0.6948,0.6948,69900000.0
2005-10-10 00:50:00,0.6949,0.6949,0.6946,0.6948,69900000.0
2005-10-10 00:51:00,0.6949,0.6949,0.6947,0.6949,69900000.0
2005-10-10 00:52:00,0.6948,0.6948,0.6947,0.6947,69900000.0
2005-10-10 00:53:00,0.6947,0.6949,0.6947,0.6947,69900000.0
2005-10-10 00:54:00,0.6949,0.6949,0.6947,0.6947,69900000.0
2005-10-10 00:55:00,0.6948,0.6948,0.6947,0.6947,69900000.0
2005-10-10 00:56:00,0.6949,0.6949,0.6948,0.6948,69900000.0
2005-10-10 00:57:00,0.6949,0.6949,0.6947,0.6948,69900000.0
2005-10-10 00:58:00,0.695,0.695,0.6947,0.6948,69900000.0
2005-10-10 00:59:00,0.6947,0.6948,0.6947,0.6948,69900000.0
2005-10-10 01:00:00,0.6947,0.6947,0.6947,0.6947,69900000.0
2005-10-10 01:01:00,0.6947,0.6949,0.6947,0.6947,69900000.0
2005-10-10 01:02:00,0.6948,0.6949,0.6948,0.6949,69900000.0
2005-10-10 01:03:00,0.6949,0.6949,0.6947,0.6947,69900000.0
2005-10-10 01:04:00,0.6947,0.6948,0.6947,0.6948,69900000.0
2005-10-10 01:05:00,0.6948,0.6949,0.6947,0.6948,69900000.0
2005-10-10 01:06:00,0.6949,0.6949,0.6947,0.6948,69900000.0
2005-10-10 01:07:00,0.6947,0.6949,0.6947,0.6948,69900000.0
2005-10-10 01:08:00,0.6947,0.6948,0.6947,0.6948,69900000.0
2005-10-10 01:09:00,0.6947,0.6949,0.6947,0.6948,69900000.0
2005-10-10 01:10:00,0.6951,0.6958,0.6949,0.695,69900000.0
2005-10-10 01:11:00,0.6952,0.6956,0.6949,0.6952,69900000.0
2005-10-10 01:12:00,0.6953,0.6953,0.695,0.6952,69900000.0
2005-10-10 01:13:00,0.6953,0.6954,0.6952,0.6953,69900000.0
2005-10-10 01:14:00,0.6954,0.6961,0.6951,0.6953,69900000.0
2005-10-10 01:15:00,0.6953,0.6954,0.6951,0.6954,69900000.0
2005-10-10 01:16:00,0.6953,0.6953,0.6952,0.6952,69900000.0
2005-10-10 01:18:00,0.6954,0.6956,0.6953,0.6953,69900000.0
2005-10-10 01:19:00,0.6955,0.6956,0.6953,0.6953,69900000.0
2005-10-10 01:20:00,0.6953,0.6954,0.6952,0.6953,69900000.0
2005-10-10 01:21:00,0.6953,0.6956,0.6952,0.6953,69900000.0
2005-10-10 01:22:00,0.6953,0.6954,0.6951,0.6952,69900000.0
2005-10-10 01:23:00,0.6953,0.6953,0.6952,0.6952,69900000.0
2005-10-10 01:24:00,0.6951,0.6953,0.6951,0.6952,69900000.0
2005-10-10 01:25:00,0.6953,0.6953,0.695,0.6951,69900000.0
2005-10-10 01:26:00,0.6952,0.6952,0.6952,0.6952,69900000.0
2005-10-10 01:27:00,0.6952,0.6957,0.6952,0.6957,69900000.0
2005-10-10 01:28:00,0.6958,0.6962,0.6955,0.6957,69900000.0
2005-10-10 01:29:00,0.6957,0.6957,0.6955,0.6956,69900000.0
2005-10-10 01:30:00,0.6955,0.6957,0.6955,0.6957,69900000.0
2005-10-10 01:31:00,0.6955,0.6957,0.6955,0.6956,69900000.0
2005-10-10 01:32:00,0.6957,0.6957,0.6956,0.6956,69900000.0
2005-10-10 01:33:00,0.6955,0.6956,0.6955,0.6956,69900000.0
2005-10-10 01:34:00,0.6956,0.6956,0.6955,0.6955,69900000.0
2005-10-10 01:35:00,0.6954,0.6955,0.6954,0.6955,69900000.0
2005-10-10 01:36:00,0.6954,0.6955,0.6954,0.6955,69900000.0
2005-10-10 01:37:00,0.6954,0.6955,0.6954,0.6955,69900000.0
2005-10-10 01:38:00,0.6956,0.6956,0.6956,0.6956,69900000.0
2005-10-10 01:39:00,0.6955,0.6962,0.6955,0.6958,69900000.0
2005-10-10 01:40:00,0.6959,0.6959,0.6955,0.6957,69900000.0
2005-10-10 01:41:00,0.6958,0.6958,0.6958,0.6958,69900000.0
2005-10-10 01:42:00,0.6958,0.6958,0.6957,0.6957,69900000.0
2005-10-10 01:43:00,0.6958,0.6958,0.6957,0.6957,69900000.0
2005-10-10 01:44:00,0.6958,0.6958,0.6957,0.6957,69900000.0
2005-10-10 01:46:00,0.6956,0.6958,0.6956,0.6958,69900000.0
2005-10-10 01:47:00,0.6958,0.6958,0.6955,0.6957,69900000.0
2005-10-10 01:48:00,0.6956,0.6957,0.6956,0.6957,69900000.0
2005-10-10 01:49:00,0.6956,0.6957,0.6956,0.6956,69900000.0
2005-10-10 01:50:00,0.6956,0.6957,0.6956,0.6957,69900000.0
2005-10-10 01:51:00,0.6956,0.6959,0.6956,0.6956,69900000.0
2005-10-10 01:52:00,0.6956,0.6957,0.6956,0.6957,69900000.0
2005-10-10 01:53:00,0.6956,0.6956,0.6956,0.6956,69900000.0
2005-10-10 01:54:00,0.696,0.6962,0.6957,0.6958,69900000.0
2005-10-10 01:55:00,0.6958,0.6962,0.6957,0.6958,69900000.0
2005-10-10 01:56:00,0.6956,0.6957,0.6956,0.6957,69900000.0
2005-10-10 01:57:00,0.6956,0.6957,0.6956,0.6957,69900000.0
2005-10-10 01:58:00,0.6956,0.6958,0.6956,0.6958,69900000.0
2005-10-10 01:59:00,0.6957,0.6957,0.6957,0.6957,69900000.0
2005-10-10 02:00:00,0.69507,0.69515,0.69497,0.69497,69900000.0
2005-10-10 02:01:00,0.69493,0.69502,0.69485,0.69502,39000000.0
2005-10-10 02:02:00,0.69506,0.69514,0.69492,0.69507,129500000.0
2005-10-10 02:03:00,0.69494,0.69513,0.69494,0.69502,102100001.0
2005-10-10 02:04:00,0.69522,0.69527,0.69501,0.69511,144099999.0
2005-10-10 02:05:00,0.69534,0.69537,0.69494,0.695,111600001.0
2005-10-10 02:06:00,0.69508,0.69523,0.69491,0.69512,112499999.0
2005-10-10 02:07:00,0.69512,0.69537,0.69504,0.69537,85999999.0
2005-10-10 02:08:00,0.69526,0.69528,0.69514,0.69528,45999999.0
2005-10-10 02:09:00,0.69527,0.69538,0.6951,0.6951,104200000.0
2005-10-10 02:10:00,0.69514,0.69527,0.69507,0.69524,70100000.0
2005-10-10 02:11:00,0.69518,0.69522,0.69513,0.69519,82099999.0
2005-10-10 02:12:00,0.69507,0.6952,0.69503,0.69508,83600000.0
2005-10-10 02:13:00,0.69499,0.69529,0.69492,0.69522,86899999.0
2005-10-10 02:14:00,0.69517,0.69517,0.69502,0.69508,82299999.0
2005-10-10 02:15:00,0.69489,0.69498,0.6948,0.69486,72700002.0
2005-10-10 02:16:00,0.69487,0.69531,0.69487,0.69512,72500000.0
2005-10-10 02:17:00,0.69511,0.69516,0.69498,0.69498,121100000.0
2005-10-10 02:18:00,0.69499,0.69527,0.69499,0.69519,109100001.0
2005-10-10 02:19:00,0.69491,0.69506,0.69491,0.69497,137900000.0
2005-10-10 02:20:00,0.69506,0.69529,0.69497,0.69524,88100000.0
2005-10-10 02:21:00,0.69525,0.69531,0.69505,0.69505,62600000.0
2005-10-10 02:22:00,0.6951,0.69518,0.69489,0.69516,83200000.0
2005-10-10 02:23:00,0.69506,0.69528,0.69506,0.69516,117100000.0
2005-10-10 02:24:00,0.69524,0.69524,0.69488,0.69491,94800001.0
2005-10-10 02:25:00,0.69507,0.69533,0.69507,0.69514,121799997.0
2005-10-10 02:26:00,0.6951,0.6951,0.69492,0.69492,73399998.0
2005-10-10 02:27:00,0.69498,0.69533,0.69496,0.69497,149000001.0
2005-10-10 02:28:00,0.69498,0.69528,0.69492,0.69519,144699999.0
2005-10-10 02:29:00,0.69515,0.69517,0.69489,0.69489,70800000.0
2005-10-10 02:30:00,0.69493,0.69493,0.69483,0.69487,90500000.0
2005-10-10 02:31:00,0.69531,0.69535,0.69519,0.69533,95199998.0
2005-10-10 02:32:00,0.6951,0.69521,0.69497,0.69505,105299999.0
2005-10-10 02:33:00,0.69517,0.69526,0.69511,0.69515,64000000.0
2005-10-10 02:34:00,0.69505,0.69514,0.69479,0.69491,66200000.0
2005-10-10 02:35:00,0.69485,0.69508,0.69477,0.69486,98000002.0
2005-10-10 02:36:00,0.69504,0.69515,0.69464,0.69464,72700000.0
2005-10-10 02:37:00,0.69481,0.69497,0.69481,0.69496,63000000.0
2005-10-10 02:38:00,0.69497,0.6951,0.69491,0.69492,124800000.0
2005-10-10 02:39:00,0.69505,0.69526,0.69487,0.69517,130200003.0
2005-10-10 02:40:00,0.69518,0.69518,0.69471,0.69496,162300000.0
2005-10-10 02:41:00,0.69485,0.69505,0.6948,0.69487,94900001.0
2005-10-10 02:42:00,0.69496,0.69512,0.69487,0.69502,134700000.0
2005-10-10 02:43:00,0.695,0.69536,0.69496,0.69536,65000000.0
2005-10-10 02:44:00,0.69526,0.69536,0.69502,0.69506,171299998.0
2005-10-10 02:45:00,0.69506,0.69506,0.69492,0.69499,74100002.0
2005-10-10 02:46:00,0.69473,0.69526,0.69473,0.6951,97300001.0
2005-10-10 02:47:00,0.69505,0.6952,0.69484,0.695,122199998.0
2005-10-10 02:48:00,0.69491,0.69547,0.69478,0.69512,125100001.0
2005-10-10 02:49:00,0.69498,0.69517,0.69491,0.69498,124399998.0
2005-10-10 02:50:00,0.69497,0.6952,0.69495,0.6952,73299999.0
2005-10-10 02:51:00,0.69529,0.69531,0.69493,0.69493,100500000.0
2005-10-10 02:52:00,0.69481,0.69509,0.69479,0.69479,179000000.0
2005-10-10 02:53:00,0.69497,0.6955,0.69497,0.6955,54700000.0
2005-10-10 02:54:00,0.69548,0.69549,0.69508,0.69509,127700001.0
2005-10-10 02:55:00,0.69493,0.69533,0.69491,0.69522,116500001.0
2005-10-10 02:56:00,0.69508,0.69538,0.69497,0.69521,114600001.0
2005-10-10 02:57:00,0.69516,0.69559,0.69516,0.69534,66099999.0
2005-10-10 02:58:00,0.69525,0.69535,0.69503,0.69507,81399999.0
2005-10-10 02:59:00,0.69514,0.69528,0.69508,0.69528,128499998.0
2005-10-10 03:00:00,0.69524,0.69524,0.69499,0.69499,47900000.0
2005-10-10 03:01:00,0.69508,0.69517,0.6949,0.69506,103600001.0
2005-10-10 03:02:00,0.69491,0.69526,0.69491,0.69522,148199999.0
2005-10-10 03:03:00,0.69535,0.69543,0.69495,0.69495,92500000.0
2005-10-10 03:04:00,0.69505,0.69535,0.69503,0.69509,113699999.0
2005-10-10 03:05:00,0.69511,0.69524,0.69495,0.69524,120700000.0
2005-10-10 03:06:00,0.6949,0.69507,0.69469,0.695,124799998.0
2005-10-10 03:07:00,0.69515,0.69515,0.69477,0.69477,75400001.0
2005-10-10 03:08:00,0.69473,0.69551,0.69473,0.69525,76000000.0
2005-10-10 03:09:00,0.69549,0.69563,0.69512,0.69537,100400000.0
2005-10-10 03:10:00,0.69541,0.69561,0.69511,0.69515,109600002.0
2005-10-10 03:11:00,0.6952,0.69549,0.6952,0.69537,94400001.0
2005-10-10 03:12:00,0.69533,0.69549,0.69522,0.69541,58900000.0
2005-10-10 03:13:00,0.69539,0.69554,0.69527,0.69527,98099998.0
2005-10-10 03:14:00,0.6953,0.69553,0.6953,0.69546,86800000.0
2005-10-10 03:15:00,0.69571,0.69577,0.69536,0.69538,112700003.0
2005-10-10 03:16:00,0.69545,0.69565,0.69545,0.69558,86900002.0
2005-10-10 03:17:00,0.69555,0.6956,0.69534,0.69534,95100000.0
2005-10-10 03:18:00,0.69549,0.69564,0.69541,0.69558,102199998.0
2005-10-10 03:19:00,0.69514,0.69567,0.69514,0.69542,108599998.0
2005-10-10 03:20:00,0.69552,0.6957,0.69528,0.69533,181000000.0
2005-10-10 03:21:00,0.69536,0.69587,0.69533,0.69568,137300000.0
2005-10-10 03:22:00,0.69536,0.69558,0.6953,0.6953,113799999.0
2005-10-10 03:23:00,0.69546,0.69561,0.69539,0.69549,157100000.0
2005-10-10 03:24:00,0.69544,0.69561,0.69522,0.69552,197600002.0
2005-10-10 03:25:00,0.69546,0.69563,0.69542,0.69555,137800001.0
2005-10-10 03:26:00,0.69565,0.69581,0.69554,0.69559,40300000.0
2005-10-10 03:27:00,0.69554,0.69569,0.69534,0.69557,63800001.0
2005-10-10 03:28:00,0.69566,0.69567,0.6954,0.69547,101100003.0
2005-10-10 03:29:00,0.69562,0.69568,0.69524,0.69565,172299997.0
2005-10-10 03:30:00,0.69549,0.69549,0.69519,0.69532,81399999.0
2005-10-10 03:31:00,0.6953,0.69547,0.69516,0.69528,135400001.0
2005-10-10 03:32:00,0.69514,0.69533,0.69514,0.69527,82599999.0
2005-10-10 03:33:00,0.69532,0.69533,0.69492,0.69495,179099999.0
2005-10-10 03:34:00,0.6951,0.6953,0.69505,0.6953,173399999.0
2005-10-10 03:35:00,0.69534,0.69534,0.69506,0.6952,128500001.0
2005-10-10 03:36:00,0.69533,0.69564,0.69524,0.69526,151599998.0
2005-10-10 03:37:00,0.69548,0.69548,0.69518,0.69518,90400000.0
2005-10-10 03:38:00,0.69548,0.69559,0.69533,0.69547,68599999.0
2005-10-10 03:39:00,0.69556,0.69556,0.69526,0.6954,74299999.0
2005-10-10 03:40:00,0.69531,0.69554,0.69521,0.69554,109599998.0
2005-10-10 03:41:00,0.69558,0.69564,0.69536,0.69546,95899999.0
2005-10-10 03:42:00,0.69532,0.69567,0.69523,0.69567,115899998.0
2005-10-10 03:43:00,0.69554,0.69566,0.69543,0.69549,117699999.0
2005-10-10 03:44:00,0.69557,0.6957,0.69541,0.69557,65100000.0
2005-10-10 03:45:00,0.6956,0.69566,0.69534,0.69552,79599998.0
2005-10-10 03:46:00,0.6956,0.69564,0.69535,0.69556,116400001.0
2005-10-10 03:47:00,0.6956,0.69569,0.69548,0.6956,151300000.0
2005-10-10 03:48:00,0.69558,0.69582,0.69558,0.69568,127600000.0
2005-10-10 03:49:00,0.69562,0.69571,0.69558,0.69561,91599998.0
2005-10-10 03:50:00,0.69545,0.6956,0.69534,0.69548,130999998.0
2005-10-10 03:51:00,0.69543,0.69564,0.69539,0.69564,96400001.0
2005-10-10 03:52:00,0.6954,0.69559,0.69529,0.69541,150100000.0
2005-10-10 03:53:00,0.69536,0.6957,0.69521,0.69532,170899999.0
2005-10-10 03:54:00,0.69524,0.69566,0.69524,0.69565,122800000.0
2005-10-10 03:55:00,0.69565,0.69565,0.69512,0.69516,84900000.0
2005-10-10 03:56:00,0.69503,0.69537,0.69503,0.69525,170800000.0
2005-10-10 03:57:00,0.69513,0.69547,0.69501,0.69533,89000000.0
2005-10-10 03:58:00,0.69534,0.69536,0.69516,0.69534,180500002.0
2005-10-10 03:59:00,0.69534,0.69534,0.69526,0.69532,74199999.0
2005-10-10 04:00:00,0.69526,0.69533,0.69516,0.69526,79199999.0
2005-10-10 04:01:00,0.6957,0.6957,0.69524,0.69532,63800001.0
2005-10-10 04:02:00,0.69523,0.69568,0.69521,0.69562,137300001.0
2005-10-10 04:03:00,0.69571,0.69572,0.69511,0.69511,133500000.0
2005-10-10 04:04:00,0.69516,0.69527,0.69501,0.69501,68400001.0
2005-10-10 04:05:00,0.69497,0.69523,0.69497,0.69507,62400000.0
2005-10-10 04:06:00,0.69522,0.69526,0.69501,0.69525,116400001.0
2005-10-10 04:07:00,0.69529,0.69551,0.69503,0.69551,63700000.0
2005-10-10 04:08:00,0.69558,0.69558,0.69516,0.69525,72299999.0
2005-10-10 04:09:00,0.69523,0.69545,0.69516,0.69541,106400001.0
2005-10-10 04:10:00,0.69531,0.69545,0.69523,0.69531,90499999.0
2005-10-10 04:11:00,0.6953,0.6953,0.69517,0.69523,56799999.0
2005-10-10 04:12:00,0.69524,0.69539,0.69518,0.69539,127299997.0
2005-10-10 04:13:00,0.69536,0.69553,0.69516,0.69534,146999998.0
2005-10-10 04:14:00,0.69534,0.69556,0.69534,0.6954,64599999.0
2005-10-10 04:15:00,0.69538,0.69546,0.69524,0.69529,91500000.0
2005-10-10 04:16:00,0.6952,0.69527,0.69503,0.69522,117500002.0
2005-10-10 04:17:00,0.69524,0.69537,0.69505,0.69512,96800000.0
2005-10-10 04:18:00,0.69505,0.69516,0.69487,0.69516,63200000.0
2005-10-10 04:19:00,0.69513,0.69513,0.69483,0.69491,86200000.0
2005-10-10 04:20:00,0.69497,0.69513,0.69487,0.69513,121199998.0
2005-10-10 04:21:00,0.69501,0.69529,0.69498,0.69511,125900001.0
2005-10-10 04:22:00,0.69508,0.69529,0.69504,0.69514,93000001.0
2005-10-10 04:23:00,0.6951,0.6951,0.69485,0.6949,123899998.0
2005-10-10 04:24:00,0.69501,0.69528,0.69501,0.69507,54900000.0
2005-10-10 04:25:00,0.69512,0.69534,0.69512,0.69525,63900000.0
2005-10-10 04:26:00,0.69511,0.69519,0.69492,0.69494,85899998.0
2005-10-10 04:27:00,0.6951,0.69514,0.69489,0.69514,67799999.0
2005-10-10 04:28:00,0.69566,0.69566,0.69512,0.69517,97700000.0
2005-10-10 04:29:00,0.69519,0.69522,0.6949,0.69508,143200001.0
2005-10-10 04:30:00,0.69505,0.69523,0.69505,0.69513,74299998.0
2005-10-10 04:31:00,0.69505,0.69518,0.69498,0.69498,111000001.0
2005-10-10 04:32:00,0.69494,0.69528,0.69494,0.69522,110700000.0
2005-10-10 04:33:00,0.69513,0.69519,0.69501,0.69519,103600000.0
2005-10-10 04:34:00,0.69517,0.69526,0.69509,0.69518,115400000.0
2005-10-10 04:35:00,0.69523,0.69533,0.69497,0.69506,98599999.0
2005-10-10 04:36:00,0.69495,0.69523,0.69495,0.69501,47700000.0
2005-10-10 04:37:00,0.69487,0.69519,0.69485,0.69519,53300000.0
2005-10-10 04:38:00,0.69511,0.69525,0.69505,0.69523,118800002.0
2005-10-10 04:39:00,0.6952,0.69549,0.69516,0.69541,134200001.0
2005-10-10 04:40:00,0.69532,0.69538,0.69517,0.69525,90800001.0
2005-10-10 04:41:00,0.6953,0.69536,0.69499,0.69531,116400000.0
2005-10-10 04:42:00,0.69528,0.69547,0.6952,0.69545,81900000.0
2005-10-10 04:43:00,0.69545,0.69545,0.69524,0.69524,44300000.0
2005-10-10 04:44:00,0.69525,0.69532,0.69504,0.69504,74000000.0
2005-10-10 04:45:00,0.69509,0.69535,0.69509,0.69535,118100001.0
2005-10-10 04:46:00,0.69523,0.69527,0.69512,0.6952,118300000.0
2005-10-10 04:47:00,0.69519,0.6952,0.69493,0.69493,74000000.0
2005-10-10 04:48:00,0.69513,0.69532,0.69503,0.69514,85200001.0
2005-10-10 04:49:00,0.69508,0.69532,0.69494,0.69521,96099999.0
2005-10-10 04:50:00,0.69542,0.69545,0.69517,0.69537,87400000.0
2005-10-10 04:51:00,0.69516,0.69545,0.69512,0.69512,83000002.0
2005-10-10 04:52:00,0.69538,0.69565,0.69537,0.69537,73899999.0
2005-10-10 04:53:00,0.6953,0.69557,0.6953,0.69553,93399998.0
2005-10-10 04:54:00,0.69546,0.69554,0.69539,0.69549,71199999.0
2005-10-10 04:55:00,0.69545,0.69568,0.69535,0.69539,62400000.0
2005-10-10 04:56:00,0.69538,0.69552,0.69525,0.6954,119900004.0
2005-10-10 04:57:00,0.69566,0.69566,0.69528,0.6955,102600000.0
2005-10-10 04:58:00,0.69538,0.6957,0.69538,0.69556,126999999.0
2005-10-10 04:59:00,0.69567,0.69567,0.69544,0.69559,88999997.0
2005-10-10 05:00:00,0.69568,0.69582,0.69543,0.69556,122399998.0
2005-10-10 05:01:00,0.69545,0.696,0.69537,0.696,66700001.0
2005-10-10 05:02:00,0.69596,0.69596,0.69552,0.69567,119199996.0
2005-10-10 05:03:00,0.6958,0.69585,0.69557,0.69557,63200000.0
2005-10-10 05:04:00,0.69586,0.69586,0.69551,0.69562,153099998.0
2005-10-10 05:05:00,0.69556,0.69588,0.69547,0.6957,104200000.0
2005-10-10 05:06:00,0.69573,0.69604,0.69554,0.69593,118800001.0
2005-10-10 05:07:00,0.6958,0.6959,0.69575,0.69585,113600001.0
2005-10-10 05:08:00,0.69579,0.69589,0.69555,0.69559,98500000.0
2005-10-10 05:09:00,0.69577,0.696,0.69563,0.696,122100001.0
2005-10-10 05:10:00,0.69583,0.69605,0.69573,0.6959,145100001.0
2005-10-10 05:11:00,0.69596,0.69615,0.69572,0.69615,82399999.0
2005-10-10 05:12:00,0.69608,0.69622,0.69594,0.69616,76500000.0
2005-10-10 05:13:00,0.69624,0.69643,0.69586,0.69603,103000001.0
2005-10-10 05:14:00,0.69615,0.69654,0.69597,0.69637,89100000.0
2005-10-10 05:15:00,0.69605,0.69687,0.69602,0.6962,95900001.0
2005-10-10 05:16:00,0.69608,0.69619,0.69575,0.69579,84000000.0
2005-10-10 05:17:00,0.69599,0.6963,0.69595,0.69628,35900000.0
2005-10-10 05:18:00,0.69627,0.69627,0.69585,0.6959,63900000.0
2005-10-10 05:19:00,0.69594,0.69597,0.69587,0.69597,74300000.0
2005-10-10 05:20:00,0.69602,0.69609,0.69589,0.69593,79499999.0
2005-10-10 05:21:00,0.69591,0.69617,0.69589,0.69612,121600003.0
2005-10-10 05:22:00,0.69598,0.69618,0.69587,0.69587,132300000.0
2005-10-10 05:23:00,0.69587,0.69594,0.69572,0.69581,121100000.0
2005-10-10 05:24:00,0.69602,0.69609,0.69586,0.69597,103600000.0
2005-10-10 05:25:00,0.69587,0.69611,0.69583,0.69611,130400000.0
2005-10-10 05:26:00,0.696,0.696,0.6958,0.69586,85999999.0
2005-10-10 05:27:00,0.696,0.6962,0.69588,0.69588,51000000.0
2005-10-10 05:28:00,0.69583,0.69597,0.69571,0.69585,151199996.0
2005-10-10 05:29:00,0.69579,0.69609,0.69579,0.69609,49200000.0
2005-10-10 05:30:00,0.696,0.69607,0.69586,0.69598,168599998.0
2005-10-10 05:31:00,0.69606,0.69611,0.69603,0.69603,58099999.0
2005-10-10 05:32:00,0.69589,0.69604,0.69581,0.69593,138200000.0
2005-10-10 05:33:00,0.69593,0.69617,0.69585,0.69605,112200001.0
2005-10-10 05:34:00,0.69609,0.69615,0.6958,0.6959,144600001.0
2005-10-10 05:35:00,0.69607,0.69615,0.6959,0.69598,136699999.0
2005-10-10 05:36:00,0.69614,0.69621,0.69586,0.69613,108700000.0
2005-10-10 05:37:00,0.69608,0.69617,0.69605,0.69605,65300001.0
2005-10-10 05:38:00,0.69589,0.6961,0.69584,0.69609,107999999.0
2005-10-10 05:39:00,0.69596,0.69612,0.69596,0.69602,100700001.0
2005-10-10 05:40:00,0.69612,0.69613,0.696,0.696,83200000.0
2005-10-10 05:41:00,0.6961,0.69624,0.69594,0.696,70900000.0
2005-10-10 05:42:00,0.69593,0.69625,0.69593,0.69625,93600001.0
2005-10-10 05:43:00,0.69625,0.69631,0.69611,0.69618,93600001.0
2005-10-10 05:44:00,0.69635,0.69635,0.6959,0.6959,57200000.0
2005-10-10 05:45:00,0.69583,0.69618,0.69576,0.69618,92500001.0
2005-10-10 05:46:00,0.69602,0.69611,0.69591,0.69595,153399998.0
2005-10-10 05:47:00,0.69586,0.69608,0.69574,0.69596,66100001.0
2005-10-10 05:48:00,0.69603,0.69606,0.6958,0.69581,99400000.0
2005-10-10 05:49:00,0.69595,0.69615,0.69594,0.69609,83800000.0
2005-10-10 05:50:00,0.69605,0.69621,0.69583,0.69583,83300000.0
2005-10-10 05:51:00,0.69595,0.69607,0.69593,0.69593,56200001.0
2005-10-10 05:52:00,0.69593,0.6961,0.69585,0.69595,132499997.0
2005-10-10 05:53:00,0.69599,0.69611,0.69596,0.69605,104800000.0
2005-10-10 05:54:00,0.69595,0.69602,0.69588,0.69593,62799999.0
2005-10-10 05:55:00,0.69594,0.69594,0.69571,0.69581,81399999.0
2005-10-10 05:56:00,0.69587,0.696,0.69587,0.696,86999998.0
2005-10-10 05:57:00,0.6959,0.69619,0.6959,0.69601,77800001.0
2005-10-10 05:58:00,0.69616,0.69616,0.69592,0.69605,148699999.0
2005-10-10 05:59:00,0.69629,0.69629,0.69569,0.69569,83300000.0
2005-10-10 06:00:00,0.69593,0.69633,0.69593,0.6961,74600000.0
2005-10-10 06:01:00,0.69601,0.69615,0.69581,0.69601,134000001.0
2005-10-10 06:02:00,0.696,0.69642,0.69592,0.69614,93400000.0
2005-10-10 06:03:00,0.69622,0.69659,0.69612,0.69659,82499999.0
2005-10-10 06:04:00,0.69658,0.69659,0.69633,0.69659,37500000.0
2005-10-10 06:05:00,0.69672,0.69672,0.69615,0.69615,117100001.0
2005-10-10 06:06:00,0.69618,0.6968,0.69618,0.6963,110900001.0
2005-10-10 06:07:00,0.69647,0.69665,0.69617,0.69617,114900000.0
2005-10-10 06:08:00,0.69607,0.69645,0.69607,0.69645,78199999.0
2005-10-10 06:09:00,0.69649,0.69653,0.69601,0.69615,108899998.0
2005-10-10 06:10:00,0.69645,0.69671,0.69622,0.69622,63300000.0
2005-10-10 06:11:00,0.69614,0.69653,0.69612,0.6963,113599998.0
2005-10-10 06:12:00,0.69648,0.69657,0.69638,0.69646,101700001.0
2005-10-10 06:13:00,0.69654,0.69664,0.6964,0.69646,62000000.0
2005-10-10 06:14:00,0.69657,0.6967,0.6964,0.6964,72800000.0
2005-10-10 06:15:00,0.69635,0.69658,0.69626,0.69642,122400000.0
2005-10-10 06:16:00,0.69626,0.69658,0.69624,0.69648,93300000.0
2005-10-10 06:17:00,0.69659,0.69659,0.69644,0.6965,103000000.0
2005-10-10 06:18:00,0.69633,0.69668,0.69626,0.69631,179599998.0
2005-10-10 06:19:00,0.69646,0.69689,0.69646,0.69679,50700000.0
2005-10-10 06:20:00,0.69659,0.69676,0.69648,0.69676,82300000.0
2005-10-10 06:21:00,0.69657,0.69665,0.69625,0.69635,78600000.0
2005-10-10 06:22:00,0.69636,0.6967,0.69636,0.6964,69300000.0
2005-10-10 06:23:00,0.69652,0.6966,0.69613,0.69622,125000001.0
2005-10-10 06:24:00,0.69638,0.6965,0.69624,0.69642,108899998.0
2005-10-10 06:25:00,0.69649,0.69657,0.69648,0.69651,121799997.0
2005-10-10 06:26:00,0.69658,0.69662,0.69641,0.69642,123100000.0
2005-10-10 06:27:00,0.69658,0.6966,0.69633,0.6964,134600000.0
2005-10-10 06:28:00,0.69646,0.69658,0.6963,0.69633,94900000.0
2005-10-10 06:29:00,0.69641,0.69678,0.69639,0.69665,122500000.0
2005-10-10 06:30:00,0.69663,0.69663,0.69642,0.69642,21200000.0
2005-10-10 06:31:00,0.69644,0.69674,0.69636,0.69636,181999999.0
2005-10-10 06:32:00,0.69644,0.69667,0.69644,0.69654,95600000.0
2005-10-10 06:33:00,0.69632,0.69662,0.69632,0.69662,82400000.0
2005-10-10 06:34:00,0.69657,0.69669,0.69639,0.69648,112400001.0
2005-10-10 06:35:00,0.69661,0.69663,0.69632,0.69663,99600000.0
2005-10-10 06:36:00,0.69647,0.69675,0.6964,0.69675,62800000.0
2005-10-10 06:37:00,0.69662,0.69662,0.6965,0.69662,49800000.0
2005-10-10 06:38:00,0.69665,0.69671,0.69635,0.69635,86399999.0
2005-10-10 06:39:00,0.69635,0.69656,0.69635,0.69656,66200000.0
2005-10-10 06:40:00,0.69636,0.69636,0.69609,0.69609,46300000.0
2005-10-10 06:41:00,0.69541,0.69622,0.69532,0.69622,133500000.0
2005-10-10 06:42:00,0.69605,0.69634,0.69603,0.69621,115999999.0
2005-10-10 06:43:00,0.69625,0.69625,0.69597,0.6962,84999998.0
2005-10-10 06:44:00,0.69622,0.6963,0.69603,0.69609,150700003.0
2005-10-10 06:45:00,0.69621,0.6966,0.69621,0.69645,114099999.0
2005-10-10 06:46:00,0.69621,0.69621,0.69596,0.6961,62600000.0
2005-10-10 06:47:00,0.69614,0.69628,0.69595,0.69604,162800003.0
2005-10-10 06:48:00,0.69604,0.69624,0.69591,0.69609,105500001.0
2005-10-10 06:49:00,0.69599,0.69613,0.69599,0.69604,95000000.0
2005-10-10 06:50:00,0.69583,0.69635,0.69583,0.69635,113899998.0
2005-10-10 06:51:00,0.69661,0.69661,0.6962,0.69646,165099999.0
2005-10-10 06:52:00,0.69639,0.69639,0.69613,0.69639,109499999.0
2005-10-10 06:53:00,0.69639,0.69639,0.69586,0.69599,107200002.0
2005-10-10 06:54:00,0.69612,0.69633,0.69598,0.69615,155700000.0
2005-10-10 06:55:00,0.69618,0.69666,0.69618,0.69657,116500001.0
2005-10-10 06:56:00,0.69669,0.69669,0.69621,0.69627,98900001.0
2005-10-10 06:57:00,0.69636,0.69654,0.69619,0.69654,70100000.0
2005-10-10 06:58:00,0.69625,0.6965,0.6959,0.6965,83200000.0
2005-10-10 06:59:00,0.69649,0.69659,0.69628,0.69628,123600000.0
2005-10-10 07:00:00,0.69625,0.69631,0.69606,0.69614,128400000.0
2005-10-10 07:01:00,0.69611,0.69634,0.69606,0.69632,208400001.0
2005-10-10 07:02:00,0.69643,0.69648,0.69615,0.69638,108700001.0
2005-10-10 07:03:00,0.69635,0.69641,0.69614,0.69641,115199999.0
2005-10-10 07:04:00,0.69645,0.69645,0.69613,0.69638,133600000.0
2005-10-10 07:05:00,0.69638,0.69653,0.69631,0.69648,127499998.0
2005-10-10 07:06:00,0.69654,0.69657,0.69637,0.6965,121400001.0
2005-10-10 07:07:00,0.69655,0.69655,0.69629,0.6964,107099999.0
2005-10-10 07:08:00,0.69655,0.69665,0.69622,0.69643,81099999.0
2005-10-10 07:09:00,0.69638,0.69653,0.69625,0.69643,103300001.0
2005-10-10 07:10:00,0.6965,0.69671,0.69622,0.69622,96300001.0
2005-10-10 07:11:00,0.69604,0.69658,0.69604,0.69646,37600000.0
2005-10-10 07:12:00,0.69625,0.69652,0.69621,0.69652,68500000.0
2005-10-10 07:13:00,0.69663,0.69663,0.69633,0.69633,57300000.0
2005-10-10 07:14:00,0.69627,0.69639,0.69614,0.69639,128900000.0
2005-10-10 07:15:00,0.69637,0.69666,0.6963,0.69664,130499997.0
2005-10-10 07:16:00,0.69655,0.69655,0.69629,0.69647,64500000.0
2005-10-10 07:17:00,0.69651,0.69651,0.69626,0.69637,71200000.0
2005-10-10 07:18:00,0.69641,0.69641,0.69614,0.69634,147099999.0
2005-10-10 07:19:00,0.69626,0.69651,0.69619,0.69641,109400000.0
2005-10-10 07:20:00,0.6965,0.69661,0.69639,0.69647,136699999.0
2005-10-10 07:21:00,0.69632,0.69655,0.69632,0.69645,75000000.0
2005-10-10 07:22:00,0.69644,0.69647,0.69607,0.69607,138400000.0
2005-10-10 07:23:00,0.69625,0.69665,0.69625,0.69665,62200002.0
2005-10-10 07:24:00,0.69662,0.69669,0.6963,0.6963,52599999.0
2005-10-10 07:25:00,0.69642,0.6965,0.69631,0.69643,111400000.0
2005-10-10 07:26:00,0.69636,0.69649,0.69615,0.69615,126000000.0
2005-10-10 07:27:00,0.69642,0.6965,0.69619,0.69637,66500000.0
2005-10-10 07:28:00,0.69639,0.6965,0.69622,0.6965,144699998.0
2005-10-10 07:29:00,0.69657,0.69657,0.6964,0.69652,121099999.0
2005-10-10 07:30:00,0.69634,0.69648,0.69626,0.69628,121200000.0
2005-10-10 07:31:00,0.69629,0.69649,0.69629,0.69647,138899997.0
2005-10-10 07:32:00,0.69641,0.6966,0.69632,0.69636,59599998.0
2005-10-10 07:33:00,0.69631,0.6965,0.69619,0.6965,115700001.0
2005-10-10 07:34:00,0.69642,0.6967,0.69612,0.69612,69000000.0
2005-10-10 07:35:00,0.69629,0.69643,0.69627,0.69634,102999998.0
2005-10-10 07:36:00,0.69641,0.69646,0.69633,0.6964,92000000.0
2005-10-10 07:37:00,0.69646,0.69648,0.69635,0.6964,124400000.0
2005-10-10 07:38:00,0.69639,0.69644,0.69624,0.69638,108300000.0
2005-10-10 07:39:00,0.69602,0.69625,0.6959,0.69625,88500000.0
2005-10-10 07:40:00,0.69633,0.69664,0.69624,0.69655,79399999.0
2005-10-10 07:41:00,0.69655,0.69655,0.69623,0.69645,92700001.0
2005-10-10 07:42:00,0.69645,0.69699,0.6963,0.69699,91299998.0
2005-10-10 07:43:00,0.69692,0.69692,0.69666,0.69675,110700000.0
2005-10-10 07:44:00,0.69677,0.69696,0.6966,0.69668,153000000.0
2005-10-10 07:45:00,0.69659,0.69689,0.69653,0.69661,88099999.0
2005-10-10 07:46:00,0.69655,0.69709,0.69641,0.69695,112300000.0
2005-10-10 07:47:00,0.69688,0.69694,0.69669,0.69688,72600000.0
2005-10-10 07:48:00,0.69673,0.697,0.69659,0.69686,162699998.0
2005-10-10 07:49:00,0.69678,0.69698,0.69669,0.69686,111700000.0
2005-10-10 07:50:00,0.69684,0.6969,0.69655,0.69655,121800001.0
2005-10-10 07:51:00,0.69654,0.69668,0.69641,0.69655,162699998.0
2005-10-10 07:52:00,0.69653,0.69683,0.69649,0.69669,148799999.0
2005-10-10 07:53:00,0.69663,0.69678,0.69642,0.69642,131400000.0
2005-10-10 07:54:00,0.6967,0.69679,0.69643,0.69663,93000000.0
2005-10-10 07:55:00,0.69671,0.69677,0.69645,0.69658,156000000.0
2005-10-10 07:56:00,0.69683,0.69692,0.69656,0.69692,253400002.0
2005-10-10 07:57:00,0.69709,0.69712,0.6965,0.69655,73300000.0
2005-10-10 07:58:00,0.69673,0.69721,0.69673,0.69707,69400001.0
2005-10-10 07:59:00,0.69732,0.69732,0.69683,0.69694,188300002.0
2005-10-10 08:00:00,0.69677,0.69699,0.69651,0.69661,67400000.0
2005-10-10 08:01:00,0.69661,0.69707,0.69648,0.69693,80700000.0
2005-10-10 08:02:00,0.69705,0.69716,0.69684,0.69712,67700000.0
2005-10-10 08:03:00,0.6971,0.69716,0.69688,0.69709,139300001.0
2005-10-10 08:04:00,0.697,0.697,0.69668,0.69675,82099998.0
2005-10-10 08:05:00,0.69689,0.69698,0.69677,0.69677,71500001.0
2005-10-10 08:06:00,0.69684,0.69705,0.69651,0.69705,116000000.0
2005-10-10 08:07:00,0.69685,0.69708,0.69667,0.6968,86100002.0
2005-10-10 08:08:00,0.69699,0.69703,0.69672,0.69693,142500002.0
2005-10-10 08:09:00,0.69673,0.69704,0.69661,0.69687,49800000.0
2005-10-10 08:10:00,0.69692,0.69704,0.6966,0.69672,123000000.0
2005-10-10 08:11:00,0.69675,0.69718,0.69672,0.69708,94800000.0
2005-10-10 08:12:00,0.69716,0.69716,0.69667,0.69674,113800001.0
2005-10-10 08:13:00,0.69682,0.69687,0.69663,0.69685,105999999.0
2005-10-10 08:14:00,0.69682,0.697,0.69664,0.69683,89400001.0
2005-10-10 08:15:00,0.69691,0.69725,0.69676,0.69696,133599997.0
2005-10-10 08:16:00,0.69692,0.69699,0.69654,0.69673,127700001.0
2005-10-10 08:17:00,0.69698,0.6971,0.69667,0.69667,151399998.0
2005-10-10 08:18:00,0.69693,0.69697,0.69673,0.6968,64500001.0
2005-10-10 08:19:00,0.69685,0.69705,0.69664,0.69701,106100000.0
2005-10-10 08:20:00,0.69692,0.69695,0.69668,0.6967,88900000.0
2005-10-10 08:21:00,0.69697,0.69724,0.69669,0.69674,68500001.0
2005-10-10 08:22:00,0.69689,0.69696,0.69651,0.69674,131100002.0
2005-10-10 08:23:00,0.69687,0.69687,0.69641,0.69678,109800001.0
2005-10-10 08:24:00,0.69684,0.69692,0.69654,0.69685,124099999.0
2005-10-10 08:25:00,0.69669,0.69685,0.6965,0.69678,72400001.0
2005-10-10 08:26:00,0.69675,0.69678,0.69655,0.69668,176499999.0
2005-10-10 08:27:00,0.69657,0.69687,0.69655,0.69684,128200001.0
2005-10-10 08:28:00,0.69654,0.69687,0.69642,0.69685,123600000.0
2005-10-10 08:29:00,0.69673,0.69712,0.69659,0.69708,93500000.0
2005-10-10 08:30:00,0.69693,0.69725,0.69679,0.69715,98899999.0
2005-10-10 08:31:00,0.69727,0.69734,0.697,0.69727,85299999.0
2005-10-10 08:32:00,0.6974,0.6974,0.69695,0.697,72400000.0
2005-10-10 08:33:00,0.69678,0.69729,0.69676,0.6971,75300000.0
2005-10-10 08:34:00,0.69686,0.69716,0.69677,0.69682,94299999.0
2005-10-10 08:35:00,0.69721,0.69721,0.69672,0.69719,97100000.0
2005-10-10 08:36:00,0.69698,0.69712,0.69685,0.69703,90900001.0
2005-10-10 08:37:00,0.69702,0.69719,0.69696,0.69719,98699999.0
2005-10-10 08:38:00,0.69746,0.69746,0.69684,0.69723,109400000.0
2005-10-10 08:39:00,0.697,0.69733,0.69689,0.69723,91000001.0
2005-10-10 08:40:00,0.69679,0.69711,0.69678,0.69705,123300001.0
2005-10-10 08:41:00,0.69714,0.69718,0.69691,0.69695,86899999.0
2005-10-10 08:42:00,0.69712,0.69717,0.69682,0.697,109100001.0
2005-10-10 08:43:00,0.697,0.69707,0.6968,0.6968,112000000.0
2005-10-10 08:44:00,0.697,0.69707,0.69675,0.69698,165800001.0
2005-10-10 08:45:00,0.69706,0.69723,0.69694,0.6971,170300001.0
2005-10-10 08:46:00,0.69694,0.69714,0.69679,0.69714,178000001.0
2005-10-10 08:47:00,0.69707,0.69707,0.69679,0.69701,73699998.0
2005-10-10 08:48:00,0.69698,0.69722,0.69685,0.69717,89199999.0
2005-10-10 08:49:00,0.69695,0.69702,0.69671,0.69671,87400000.0
2005-10-10 08:50:00,0.69709,0.69709,0.69676,0.69703,98000002.0
2005-10-10 08:51:00,0.69714,0.69714,0.69689,0.69702,98500002.0
2005-10-10 08:52:00,0.69699,0.69719,0.69682,0.69702,108700001.0
2005-10-10 08:53:00,0.69698,0.69739,0.69683,0.69734,94499999.0
2005-10-10 08:54:00,0.6972,0.69794,0.69712,0.69783,106199999.0
2005-10-10 08:55:00,0.69778,0.69797,0.69753,0.69797,82600001.0
2005-10-10 08:56:00,0.69762,0.69775,0.69742,0.69742,82199999.0
2005-10-10 08:57:00,0.69791,0.69797,0.6977,0.69779,128299998.0
2005-10-10 08:58:00,0.69783,0.69844,0.69772,0.69826,87600001.0
2005-10-10 08:59:00,0.69834,0.69854,0.69807,0.69845,98199999.0
2005-10-10 09:00:00,0.69841,0.69855,0.6983,0.69848,62500000.0
2005-10-10 09:01:00,0.69853,0.69866,0.69842,0.69854,155999999.0
2005-10-10 09:02:00,0.69847,0.69865,0.69832,0.69859,87999999.0
2005-10-10 09:03:00,0.69845,0.69876,0.69829,0.69874,81800000.0
2005-10-10 09:04:00,0.69848,0.69875,0.69815,0.69849,104399998.0
2005-10-10 09:05:00,0.69864,0.69865,0.69845,0.6985,82000000.0
2005-10-10 09:06:00,0.69847,0.69861,0.69833,0.69833,116000001.0
2005-10-10 09:07:00,0.69854,0.69854,0.69822,0.69837,197700001.0
2005-10-10 09:08:00,0.69841,0.69858,0.69827,0.69844,97100001.0
2005-10-10 09:09:00,0.69831,0.69867,0.69831,0.69856,140799998.0
2005-10-10 09:10:00,0.69863,0.69897,0.69842,0.69884,90800000.0
2005-10-10 09:11:00,0.69907,0.69907,0.6984,0.69868,128000001.0
2005-10-10 09:12:00,0.69886,0.69919,0.69871,0.69919,115000001.0
2005-10-10 09:13:00,0.69922,0.69924,0.69887,0.69897,128300000.0
2005-10-10 09:14:00,0.69905,0.6991,0.69873,0.69893,119899999.0
2005-10-10 09:15:00,0.69885,0.69895,0.69867,0.69875,99800001.0
2005-10-10 09:16:00,0.69875,0.69904,0.69864,0.69893,71900000.0
2005-10-10 09:17:00,0.69875,0.699,0.69875,0.69888,131400000.0
2005-10-10 09:18:00,0.69875,0.69897,0.69857,0.69862,123300003.0
2005-10-10 09:19:00,0.69878,0.69897,0.69864,0.69889,70200001.0
2005-10-10 09:20:00,0.69884,0.69889,0.69852,0.69867,61100000.0
2005-10-10 09:21:00,0.69863,0.69874,0.69856,0.69862,91099999.0
2005-10-10 09:22:00,0.69884,0.6989,0.69853,0.69875,112899998.0
2005-10-10 09:23:00,0.69868,0.69893,0.69852,0.69885,91500000.0
2005-10-10 09:24:00,0.69883,0.69899,0.69855,0.69855,210800001.0
2005-10-10 09:25:00,0.69907,0.69917,0.69846,0.69917,125400000.0
2005-10-10 09:26:00,0.69875,0.6994,0.69875,0.69922,105900000.0
2005-10-10 09:27:00,0.69931,0.69944,0.69889,0.6991,84199999.0
2005-10-10 09:28:00,0.69937,0.69937,0.69887,0.69898,101899998.0
2005-10-10 09:29:00,0.69899,0.69927,0.69878,0.69925,67200000.0
2005-10-10 09:30:00,0.69916,0.69933,0.69889,0.69903,133300000.0
2005-10-10 09:31:00,0.69898,0.69918,0.69893,0.6991,125600001.0
2005-10-10 09:32:00,0.69893,0.69909,0.69877,0.69897,83000001.0
2005-10-10 09:33:00,0.69932,0.6994,0.69892,0.6991,77300000.0
2005-10-10 09:34:00,0.69899,0.69924,0.69887,0.69911,125900001.0
2005-10-10 09:35:00,0.6991,0.69931,0.69883,0.6993,129199999.0
2005-10-10 09:36:00,0.69892,0.6992,0.69886,0.69887,113400002.0
2005-10-10 09:37:00,0.69878,0.69904,0.69862,0.6988,120300000.0
2005-10-10 09:38:00,0.69873,0.6991,0.69855,0.69895,99999999.0
2005-10-10 09:39:00,0.69904,0.69912,0.69865,0.69871,79600000.0
2005-10-10 09:40:00,0.6987,0.69897,0.69854,0.69878,126600000.0
2005-10-10 09:41:00,0.69879,0.69888,0.69835,0.69857,92399998.0
2005-10-10 09:42:00,0.6984,0.69875,0.69814,0.69847,163099997.0
2005-10-10 09:43:00,0.69813,0.6988,0.69813,0.69873,88500000.0
2005-10-10 09:44:00,0.69884,0.69887,0.69842,0.69864,139199998.0
2005-10-10 09:45:00,0.69857,0.69897,0.69857,0.69891,76599999.0
2005-10-10 09:46:00,0.69863,0.69929,0.69858,0.69919,113100000.0
2005-10-10 09:47:00,0.69915,0.69924,0.69886,0.6992,145399998.0
2005-10-10 09:48:00,0.6991,0.69937,0.69894,0.69916,109600001.0
2005-10-10 09:49:00,0.6992,0.69935,0.69897,0.69919,103400002.0
2005-10-10 09:50:00,0.69904,0.69922,0.69878,0.69886,45200000.0
2005-10-10 09:51:00,0.69907,0.69916,0.69883,0.69897,85899999.0
2005-10-10 09:52:00,0.699,0.6992,0.6987,0.69885,127100001.0
2005-10-10 09:53:00,0.69905,0.69936,0.699,0.69921,107100000.0
2005-10-10 09:54:00,0.69929,0.69933,0.69904,0.69917,123600000.0
2005-10-10 09:55:00,0.6993,0.6994,0.69885,0.69898,103499999.0
2005-10-10 09:56:00,0.69916,0.69924,0.69893,0.69907,91099999.0
2005-10-10 09:57:00,0.69891,0.69923,0.6989,0.69918,60099999.0
2005-10-10 09:58:00,0.69917,0.69917,0.69876,0.69895,119899998.0
2005-10-10 09:59:00,0.69896,0.69932,0.69893,0.69913,56700001.0
2005-10-10 10:00:00,0.69906,0.69916,0.69872,0.6988,66300000.0
2005-10-10 10:01:00,0.69893,0.69906,0.69882,0.69883,86300000.0
2005-10-10 10:02:00,0.69888,0.69909,0.69867,0.69867,119699999.0
2005-10-10 10:03:00,0.69865,0.69903,0.69865,0.69893,73100000.0
2005-10-10 10:04:00,0.69895,0.69904,0.69872,0.69879,140100000.0
2005-10-10 10:05:00,0.69863,0.699,0.69863,0.69869,56500000.0
2005-10-10 10:06:00,0.69899,0.69901,0.69857,0.69873,101900001.0
2005-10-10 10:07:00,0.69904,0.69907,0.69884,0.69897,85100000.0
2005-10-10 10:08:00,0.69889,0.69921,0.69878,0.69909,136900000.0
2005-10-10 10:09:00,0.699,0.69923,0.69896,0.6992,98700000.0
2005-10-10 10:10:00,0.69922,0.69932,0.69903,0.69913,119300002.0
2005-10-10 10:11:00,0.69908,0.69915,0.6989,0.6989,105099998.0
2005-10-10 10:12:00,0.69881,0.69926,0.69881,0.6989,129299998.0
2005-10-10 10:13:00,0.69886,0.69933,0.69886,0.69927,72099999.0
2005-10-10 10:14:00,0.69883,0.69919,0.69881,0.69913,115399999.0
2005-10-10 10:15:00,0.69908,0.69915,0.69891,0.69899,130699999.0
2005-10-10 10:16:00,0.69894,0.69913,0.6988,0.69907,91600000.0
2005-10-10 10:17:00,0.699,0.69915,0.699,0.69914,120899999.0
2005-10-10 10:18:00,0.69913,0.69921,0.69896,0.69905,129899997.0
2005-10-10 10:19:00,0.69917,0.69942,0.6991,0.69922,86500000.0
2005-10-10 10:20:00,0.69916,0.69932,0.69912,0.69918,62000001.0
2005-10-10 10:21:00,0.69927,0.69952,0.69927,0.69943,129900002.0
2005-10-10 10:22:00,0.69922,0.69924,0.69915,0.69924,63600000.0
2005-10-10 10:23:00,0.69924,0.69924,0.69892,0.69896,171399998.0
2005-10-10 10:24:00,0.69891,0.69917,0.69885,0.69911,117199998.0
2005-10-10 10:25:00,0.69915,0.69925,0.69902,0.69906,157200001.0
2005-10-10 10:26:00,0.69896,0.69912,0.69885,0.69885,153199999.0
2005-10-10 10:27:00,0.69899,0.69924,0.69899,0.69924,86900001.0
2005-10-10 10:28:00,0.69904,0.69904,0.69869,0.69874,67200000.0
2005-10-10 10:29:00,0.69894,0.69925,0.69894,0.69922,43700000.0
2005-10-10 10:30:00,0.69947,0.69947,0.69899,0.69919,161900000.0
2005-10-10 10:31:00,0.69924,0.69931,0.69899,0.69917,58100001.0
2005-10-10 10:32:00,0.69926,0.6993,0.69908,0.69918,185699996.0
2005-10-10 10:33:00,0.69915,0.69917,0.69902,0.69904,113300000.0
2005-10-10 10:34:00,0.69893,0.6992,0.6989,0.69898,117799999.0
2005-10-10 10:35:00,0.69894,0.69924,0.69871,0.69897,125100001.0
2005-10-10 10:36:00,0.69904,0.69906,0.69866,0.69885,90999999.0
2005-10-10 10:37:00,0.69904,0.69926,0.69893,0.69902,57500001.0
2005-10-10 10:38:00,0.69897,0.69928,0.69885,0.69928,73400000.0
2005-10-10 10:39:00,0.69893,0.69925,0.6989,0.69897,111900000.0
2005-10-10 10:40:00,0.69914,0.69914,0.69892,0.69906,103499998.0
2005-10-10 10:41:00,0.69895,0.69908,0.69889,0.69889,104399999.0
2005-10-10 10:42:00,0.69904,0.69911,0.69874,0.69892,164600001.0
2005-10-10 10:43:00,0.69885,0.69909,0.69881,0.69903,71599999.0
2005-10-10 10:44:00,0.69895,0.69902,0.6987,0.69902,72300000.0
2005-10-10 10:45:00,0.69889,0.69904,0.69877,0.69899,95400000.0
2005-10-10 10:46:00,0.6988,0.69894,0.69866,0.69882,101899999.0
2005-10-10 10:47:00,0.69856,0.69907,0.69853,0.69907,124800000.0
2005-10-10 10:48:00,0.69884,0.69894,0.69871,0.69878,146400001.0
2005-10-10 10:49:00,0.69892,0.69898,0.69878,0.69885,72400000.0
2005-10-10 10:50:00,0.69887,0.69893,0.69867,0.69885,61300000.0
2005-10-10 10:51:00,0.6989,0.69906,0.6985,0.69888,172599999.0
2005-10-10 10:52:00,0.69891,0.69929,0.69883,0.69923,74599999.0
2005-10-10 10:53:00,0.69918,0.69944,0.69907,0.69932,237899997.0
2005-10-10 10:54:00,0.69945,0.69963,0.69896,0.69934,92799999.0
2005-10-10 10:55:00,0.69945,0.69959,0.69934,0.69957,84800001.0
2005-10-10 10:56:00,0.69954,0.69959,0.69917,0.69941,121900001.0
2005-10-10 10:57:00,0.69937,0.69944,0.69913,0.69913,105800002.0
2005-10-10 10:58:00,0.69914,0.69965,0.69902,0.69961,91700000.0
2005-10-10 10:59:00,0.6994,0.69968,0.6991,0.69959,81000000.0
2005-10-10 11:00:00,0.69947,0.69966,0.6992,0.6996,134900000.0
2005-10-10 11:01:00,0.69984,0.69988,0.69917,0.69942,109500000.0
2005-10-10 11:02:00,0.69927,0.69935,0.69906,0.69931,129000002.0
2005-10-10 11:03:00,0.69901,0.69924,0.6989,0.69906,83800000.0
2005-10-10 11:04:00,0.69923,0.6993,0.69894,0.69897,70899999.0
2005-10-10 11:05:00,0.69922,0.6993,0.69909,0.69921,72500000.0
2005-10-10 11:06:00,0.69907,0.69929,0.69895,0.69925,122799999.0
2005-10-10 11:07:00,0.69937,0.69949,0.69917,0.69929,112700000.0
2005-10-10 11:08:00,0.699,0.6995,0.699,0.69934,94100001.0
2005-10-10 11:09:00,0.69918,0.69946,0.69917,0.6994,101200000.0
2005-10-10 11:10:00,0.69929,0.69953,0.69917,0.69948,75700000.0
2005-10-10 11:11:00,0.69927,0.69946,0.6992,0.69946,72100000.0
2005-10-10 11:12:00,0.69946,0.69948,0.69909,0.69922,73299999.0
2005-10-10 11:13:00,0.69926,0.69943,0.69905,0.69927,159999998.0
2005-10-10 11:14:00,0.69915,0.69936,0.69908,0.69928,115099999.0
2005-10-10 11:15:00,0.69925,0.69944,0.69914,0.69944,112399999.0
2005-10-10 11:16:00,0.69941,0.69942,0.69899,0.69935,107299999.0
2005-10-10 11:17:00,0.69938,0.69949,0.69924,0.69945,118899999.0
2005-10-10 11:18:00,0.69926,0.69938,0.69917,0.69932,125800000.0
2005-10-10 11:19:00,0.69944,0.69953,0.69912,0.6992,105300000.0
2005-10-10 11:20:00,0.69928,0.69949,0.69914,0.69923,126399999.0
2005-10-10 11:21:00,0.69915,0.69932,0.69903,0.69932,60500001.0
2005-10-10 11:22:00,0.69928,0.69953,0.69913,0.6994,126700001.0
2005-10-10 11:23:00,0.69936,0.69936,0.69908,0.69915,90799998.0
2005-10-10 11:24:00,0.69894,0.69922,0.69888,0.69906,104400000.0
2005-10-10 11:25:00,0.6991,0.69918,0.69884,0.69901,93600000.0
2005-10-10 11:26:00,0.69928,0.69938,0.69903,0.69903,63200000.0
2005-10-10 11:27:00,0.69904,0.69921,0.699,0.69918,139899999.0
2005-10-10 11:28:00,0.69924,0.6994,0.69907,0.69911,94299999.0
2005-10-10 11:29:00,0.69956,0.69957,0.69922,0.69923,117999996.0
2005-10-10 11:30:00,0.69926,0.69933,0.69922,0.69924,89100000.0
2005-10-10 11:31:00,0.69921,0.69947,0.69912,0.69912,114700001.0
2005-10-10 11:32:00,0.69925,0.69941,0.69903,0.69903,55700000.0
2005-10-10 11:33:00,0.69932,0.6994,0.69911,0.69917,80999999.0
2005-10-10 11:34:00,0.69924,0.69949,0.69918,0.6994,119700000.0
2005-10-10 11:35:00,0.69946,0.69958,0.69908,0.69938,123499998.0
2005-10-10 11:36:00,0.69954,0.69954,0.69915,0.69941,66500000.0
2005-10-10 11:37:00,0.69951,0.69962,0.69948,0.69961,87100001.0
2005-10-10 11:38:00,0.69948,0.69959,0.69928,0.69943,161000001.0
2005-10-10 11:39:00,0.69938,0.69971,0.69935,0.69967,145699999.0
2005-10-10 11:40:00,0.69966,0.69978,0.6995,0.69959,76700000.0
2005-10-10 11:41:00,0.69953,0.69975,0.69943,0.69959,70899999.0
2005-10-10 11:42:00,0.69962,0.69981,0.69954,0.6997,130700000.0
2005-10-10 11:43:00,0.69978,0.69991,0.69951,0.69951,129900002.0
2005-10-10 11:44:00,0.69967,0.69967,0.69944,0.69964,110600000.0
2005-10-10 11:45:00,0.69946,0.69982,0.69941,0.69971,160799998.0
2005-10-10 11:46:00,0.69938,0.69971,0.69924,0.69971,53400001.0
2005-10-10 11:47:00,0.69993,0.69993,0.69944,0.6996,107599998.0
2005-10-10 11:48:00,0.69961,0.69973,0.69946,0.69947,135399998.0
2005-10-10 11:49:00,0.69967,0.6997,0.69953,0.6997,137099998.0
2005-10-10 11:50:00,0.69977,0.69977,0.69932,0.6994,60400000.0
2005-10-10 11:51:00,0.69942,0.69958,0.69935,0.69948,121000001.0
2005-10-10 11:52:00,0.69953,0.69967,0.69929,0.69959,100600000.0
2005-10-10 11:53:00,0.69946,0.69958,0.69935,0.69953,136500002.0
2005-10-10 11:54:00,0.69956,0.69957,0.69905,0.6994,127100001.0
2005-10-10 11:55:00,0.69938,0.69968,0.69932,0.69955,68100000.0
2005-10-10 11:56:00,0.69954,0.69965,0.69941,0.69965,139000000.0
2005-10-10 11:57:00,0.69937,0.69982,0.69932,0.69982,83000000.0
2005-10-10 11:58:00,0.69964,0.69964,0.69924,0.69952,62500000.0
2005-10-10 11:59:00,0.69973,0.69981,0.69953,0.69962,110799999.0
2005-10-10 12:00:00,0.69967,0.69981,0.69946,0.69966,106400000.0
2005-10-10 12:01:00,0.6998,0.69999,0.69964,0.69999,121900001.0
2005-10-10 12:02:00,0.69986,0.7,0.6997,0.69986,73900000.0
2005-10-10 12:03:00,0.69987,0.69987,0.69917,0.69978,159499998.0
2005-10-10 12:04:00,0.69973,0.69997,0.69949,0.69949,134500001.0
2005-10-10 12:05:00,0.69951,0.69971,0.6994,0.69946,94900000.0
2005-10-10 12:06:00,0.69957,0.69972,0.6994,0.69968,60400000.0
2005-10-10 12:07:00,0.69963,0.69979,0.69926,0.69979,90100000.0
2005-10-10 12:08:00,0.69952,0.69952,0.69931,0.69949,108399999.0
2005-10-10 12:09:00,0.69961,0.69985,0.69934,0.69976,107599999.0
2005-10-10 12:10:00,0.69956,0.69956,0.69939,0.69946,92899999.0
2005-10-10 12:11:00,0.69952,0.6996,0.69938,0.69939,87400000.0
2005-10-10 12:12:00,0.69951,0.69962,0.69938,0.69947,121200000.0
2005-10-10 12:13:00,0.69936,0.69975,0.69933,0.69942,152199999.0
2005-10-10 12:14:00,0.69936,0.69966,0.69932,0.69966,142899999.0
2005-10-10 12:15:00,0.69973,0.69984,0.69934,0.69941,151099998.0
2005-10-10 12:16:00,0.6995,0.69963,0.6995,0.69957,163100004.0
2005-10-10 12:17:00,0.69962,0.69962,0.6994,0.69948,121199998.0
2005-10-10 12:18:00,0.69952,0.69965,0.6994,0.69948,60500000.0
2005-10-10 12:19:00,0.69946,0.69963,0.69939,0.69953,95800000.0
2005-10-10 12:20:00,0.69969,0.69969,0.69948,0.69948,80500001.0
2005-10-10 12:21:00,0.69931,0.69967,0.69931,0.69967,116200000.0
2005-10-10 12:22:00,0.69956,0.69969,0.6995,0.69962,109000001.0
2005-10-10 12:23:00,0.6993,0.69977,0.6993,0.69968,111699998.0
2005-10-10 12:24:00,0.69969,0.69969,0.69928,0.69964,125799998.0
2005-10-10 12:25:00,0.69944,0.69972,0.69936,0.69972,98500000.0
2005-10-10 12:26:00,0.69941,0.69974,0.69928,0.69963,83099999.0
2005-10-10 12:27:00,0.69968,0.69973,0.69941,0.69951,85199999.0
2005-10-10 12:28:00,0.69945,0.69978,0.6993,0.6997,65200000.0
2005-10-10 12:29:00,0.69946,0.6996,0.69924,0.6995,119400001.0
2005-10-10 12:30:00,0.69957,0.69958,0.69918,0.69933,166000000.0
2005-10-10 12:31:00,0.69946,0.69958,0.69915,0.69948,112299998.0
2005-10-10 12:32:00,0.69938,0.69944,0.69913,0.69928,123800001.0
2005-10-10 12:33:00,0.69948,0.6996,0.69909,0.69944,179899999.0
2005-10-10 12:34:00,0.69936,0.69947,0.6991,0.69916,107600001.0
2005-10-10 12:35:00,0.69924,0.69949,0.69904,0.69915,101400000.0
2005-10-10 12:36:00,0.69939,0.69953,0.69893,0.69907,96299999.0
2005-10-10 12:37:00,0.69912,0.69933,0.69868,0.69868,95999999.0
2005-10-10 12:38:00,0.69889,0.6992,0.69889,0.69892,104200002.0
2005-10-10 12:39:00,0.69897,0.69916,0.69886,0.69916,133300001.0
2005-10-10 12:40:00,0.69886,0.69938,0.69886,0.69903,110900000.0
2005-10-10 12:41:00,0.69892,0.69909,0.69887,0.69903,181099998.0
2005-10-10 12:42:00,0.69901,0.69924,0.6989,0.69912,97400001.0
2005-10-10 12:43:00,0.69917,0.69919,0.69885,0.69898,154899999.0
2005-10-10 12:44:00,0.69902,0.69902,0.69857,0.69863,106700000.0
2005-10-10 12:45:00,0.69881,0.69899,0.69881,0.69887,93300001.0
2005-10-10 12:46:00,0.69891,0.69895,0.69858,0.6987,155899999.0
2005-10-10 12:47:00,0.69888,0.69911,0.69887,0.69908,154600000.0
2005-10-10 12:48:00,0.69893,0.69924,0.69879,0.69915,172600000.0
2005-10-10 12:49:00,0.69925,0.69938,0.69865,0.69903,158300001.0
2005-10-10 12:50:00,0.69901,0.69915,0.69887,0.69899,80799999.0
2005-10-10 12:51:00,0.6993,0.69941,0.69879,0.69885,146199999.0
2005-10-10 12:52:00,0.69871,0.69931,0.69871,0.69907,65300000.0
2005-10-10 12:53:00,0.69906,0.69929,0.69874,0.69879,105700000.0
2005-10-10 12:54:00,0.69891,0.69913,0.69862,0.69913,128200000.0
2005-10-10 12:55:00,0.69901,0.69952,0.69889,0.69924,180200001.0
2005-10-10 12:56:00,0.69915,0.6993,0.69885,0.69885,108800000.0
2005-10-10 12:57:00,0.69901,0.6991,0.69873,0.69873,138899997.0
2005-10-10 12:58:00,0.69868,0.69936,0.6986,0.69903,137800001.0
2005-10-10 12:59:00,0.69904,0.69904,0.69863,0.69883,124799999.0
2005-10-10 13:00:00,0.69885,0.69909,0.69874,0.69898,113600000.0
2005-10-10 13:01:00,0.69904,0.69904,0.69874,0.69874,94099998.0
2005-10-10 13:02:00,0.69869,0.69899,0.69868,0.69879,119399999.0
2005-10-10 13:03:00,0.69876,0.69895,0.69859,0.69877,81300000.0
2005-10-10 13:04:00,0.69875,0.69932,0.69867,0.69889,115500000.0
2005-10-10 13:05:00,0.6989,0.69919,0.69868,0.69868,119600000.0
2005-10-10 13:06:00,0.69863,0.69888,0.6985,0.69872,65900000.0
2005-10-10 13:07:00,0.69846,0.69894,0.69846,0.69888,108599999.0
2005-10-10 13:08:00,0.69856,0.69887,0.69856,0.69859,117400000.0
2005-10-10 13:09:00,0.69902,0.69921,0.69869,0.69869,86100001.0
2005-10-10 13:10:00,0.69875,0.69891,0.69874,0.69883,99099999.0
2005-10-10 13:11:00,0.69878,0.69903,0.69868,0.69868,108799999.0
2005-10-10 13:12:00,0.69876,0.69901,0.69858,0.69896,92600000.0
2005-10-10 13:13:00,0.69883,0.69891,0.69872,0.69891,97700000.0
2005-10-10 13:14:00,0.69903,0.69913,0.69875,0.69883,121800000.0
2005-10-10 13:15:00,0.69863,0.69915,0.69863,0.699,76399999.0
2005-10-10 13:16:00,0.69896,0.69901,0.6988,0.69885,107700001.0
2005-10-10 13:17:00,0.69896,0.69902,0.69878,0.69878,94899997.0
2005-10-10 13:18:00,0.69878,0.69911,0.69866,0.69866,112799999.0
2005-10-10 13:19:00,0.69871,0.6988,0.69858,0.69859,56700000.0
2005-10-10 13:20:00,0.69864,0.699,0.69854,0.69872,105300000.0
2005-10-10 13:21:00,0.69856,0.69893,0.69839,0.69875,131499999.0
2005-10-10 13:22:00,0.69879,0.69935,0.69879,0.699,120100001.0
2005-10-10 13:23:00,0.69902,0.6991,0.69885,0.69893,165600001.0
2005-10-10 13:24:00,0.69883,0.69902,0.69863,0.69863,137800000.0
2005-10-10 13:25:00,0.69887,0.69902,0.69873,0.6989,144900000.0
2005-10-10 13:26:00,0.69881,0.69894,0.69861,0.69881,116000001.0
2005-10-10 13:27:00,0.69876,0.69914,0.69868,0.69902,161899999.0
2005-10-10 13:28:00,0.699,0.69907,0.69888,0.69895,57400000.0
2005-10-10 13:29:00,0.69886,0.69904,0.69866,0.69904,103300001.0
2005-10-10 13:30:00,0.69861,0.699,0.69861,0.69896,136699998.0
2005-10-10 13:31:00,0.69878,0.69897,0.69859,0.69874,150100002.0
2005-10-10 13:32:00,0.69864,0.6987,0.69829,0.69829,39000000.0
2005-10-10 13:33:00,0.69834,0.6986,0.6982,0.69833,141299999.0
2005-10-10 13:34:00,0.69833,0.69868,0.69833,0.69865,60200000.0
2005-10-10 13:35:00,0.69864,0.69864,0.69841,0.6985,92800000.0
2005-10-10 13:36:00,0.69853,0.69877,0.69844,0.69861,81900000.0
2005-10-10 13:37:00,0.69874,0.69886,0.69839,0.69854,122000000.0
2005-10-10 13:38:00,0.69868,0.69883,0.69853,0.69871,123900002.0
2005-10-10 13:39:00,0.6987,0.6987,0.69841,0.69848,118400000.0
2005-10-10 13:40:00,0.69858,0.69876,0.69845,0.69845,100599999.0
2005-10-10 13:41:00,0.69847,0.69872,0.69828,0.69856,149300001.0
2005-10-10 13:42:00,0.69845,0.69881,0.69837,0.69865,103600002.0
2005-10-10 13:43:00,0.69862,0.69877,0.6985,0.69859,123899999.0
2005-10-10 13:44:00,0.69866,0.69882,0.69838,0.69872,129000001.0
2005-10-10 13:45:00,0.69877,0.69885,0.69846,0.69848,98300001.0
2005-10-10 13:46:00,0.69847,0.6987,0.69832,0.69866,168899997.0
2005-10-10 13:47:00,0.69882,0.69885,0.69849,0.69852,102899998.0
2005-10-10 13:48:00,0.69866,0.69878,0.69824,0.69856,117299998.0
2005-10-10 13:49:00,0.69856,0.69874,0.69847,0.69874,162499998.0
2005-10-10 13:50:00,0.69873,0.69885,0.69836,0.69857,92400000.0
2005-10-10 13:51:00,0.69872,0.69897,0.69869,0.69886,88400000.0
2005-10-10 13:52:00,0.69883,0.69885,0.69854,0.69874,88600000.0
2005-10-10 13:53:00,0.6988,0.69881,0.69845,0.6985,103500000.0
2005-10-10 13:54:00,0.69867,0.69881,0.69846,0.69852,135999999.0
2005-10-10 13:55:00,0.69864,0.69869,0.69839,0.69855,71700000.0
2005-10-10 13:56:00,0.69863,0.69864,0.69848,0.69849,104100001.0
2005-10-10 13:57:00,0.69874,0.69874,0.6985,0.69864,120999999.0
2005-10-10 13:58:00,0.69838,0.69863,0.6982,0.69844,131900000.0
2005-10-10 13:59:00,0.69831,0.69868,0.69831,0.69851,75000000.0
2005-10-10 14:00:00,0.69853,0.69868,0.69815,0.69853,66700000.0
2005-10-10 14:01:00,0.69862,0.69873,0.69836,0.69836,59200000.0
2005-10-10 14:02:00,0.69851,0.69861,0.69829,0.69838,175799999.0
2005-10-10 14:03:00,0.6985,0.69875,0.69846,0.69864,125299999.0
2005-10-10 14:04:00,0.69867,0.69867,0.69826,0.69855,98600000.0
2005-10-10 14:05:00,0.69815,0.69848,0.698,0.69804,138600001.0
2005-10-10 14:06:00,0.69804,0.69813,0.69791,0.69813,115700000.0
2005-10-10 14:07:00,0.69829,0.6983,0.69796,0.69804,65100000.0
2005-10-10 14:08:00,0.69799,0.69824,0.69781,0.69824,96499999.0
2005-10-10 14:09:00,0.69805,0.69834,0.69789,0.6983,117000001.0
2005-10-10 14:10:00,0.69811,0.69817,0.69769,0.69773,148400000.0
2005-10-10 14:11:00,0.69815,0.69835,0.69782,0.69801,117999999.0
2005-10-10 14:12:00,0.69812,0.6983,0.6979,0.69795,86799999.0
2005-10-10 14:13:00,0.69801,0.69854,0.69797,0.69844,67800000.0
2005-10-10 14:14:00,0.69799,0.69811,0.69771,0.69803,107100000.0
2005-10-10 14:15:00,0.69806,0.69821,0.6979,0.69816,40700000.0
2005-10-10 14:16:00,0.69796,0.69828,0.69795,0.69795,73200000.0
2005-10-10 14:17:00,0.69795,0.69833,0.69795,0.69833,93699999.0
2005-10-10 14:18:00,0.69825,0.69834,0.69801,0.69815,103999999.0
2005-10-10 14:19:00,0.69803,0.69841,0.69797,0.69836,98499999.0
2005-10-10 14:20:00,0.69831,0.69848,0.69809,0.69823,124000001.0
2005-10-10 14:21:00,0.69816,0.69839,0.69811,0.69839,159999995.0
2005-10-10 14:22:00,0.69849,0.69864,0.6983,0.69847,116599998.0
2005-10-10 14:23:00,0.69846,0.69858,0.69836,0.69852,131100000.0
2005-10-10 14:24:00,0.69856,0.69869,0.69841,0.69851,87399998.0
2005-10-10 14:25:00,0.69851,0.69873,0.69845,0.69873,72000000.0
2005-10-10 14:26:00,0.69858,0.69858,0.69824,0.69844,66300000.0
2005-10-10 14:27:00,0.69851,0.69866,0.69837,0.69837,63300000.0
2005-10-10 14:28:00,0.69836,0.6985,0.698,0.69836,121800002.0
2005-10-10 14:29:00,0.6984,0.69846,0.69823,0.69823,88399999.0
2005-10-10 14:30:00,0.69843,0.69868,0.69819,0.69859,77200000.0
2005-10-10 14:31:00,0.69856,0.69864,0.69831,0.69845,98900000.0
2005-10-10 14:32:00,0.6984,0.6985,0.69833,0.69838,133900001.0
2005-10-10 14:33:00,0.69852,0.69871,0.69799,0.69812,73500001.0
2005-10-10 14:34:00,0.69822,0.69828,0.69763,0.6978,129299999.0
2005-10-10 14:35:00,0.69783,0.6981,0.69778,0.69802,180199999.0
2005-10-10 14:36:00,0.69798,0.69841,0.69785,0.69814,82600000.0
2005-10-10 14:37:00,0.69801,0.69835,0.69797,0.69825,68600000.0
2005-10-10 14:38:00,0.69817,0.69824,0.69778,0.69818,102999999.0
2005-10-10 14:39:00,0.6982,0.69837,0.69814,0.69825,112000000.0
2005-10-10 14:40:00,0.69852,0.69857,0.6981,0.69825,85200000.0
2005-10-10 14:41:00,0.69844,0.69844,0.69811,0.69815,78900000.0
2005-10-10 14:42:00,0.69811,0.69828,0.698,0.69827,75300000.0
2005-10-10 14:43:00,0.69826,0.69826,0.69797,0.69816,129999999.0
2005-10-10 14:44:00,0.69821,0.69833,0.69799,0.69832,103400000.0
2005-10-10 14:45:00,0.69813,0.69864,0.69813,0.6984,109200001.0
2005-10-10 14:46:00,0.69842,0.69849,0.69818,0.69845,112199999.0
2005-10-10 14:47:00,0.69831,0.69869,0.69825,0.69858,135299998.0
2005-10-10 14:48:00,0.69852,0.69852,0.69827,0.69849,93299998.0
2005-10-10 14:49:00,0.69836,0.69836,0.6981,0.6981,139099999.0
2005-10-10 14:50:00,0.69812,0.69832,0.69802,0.69812,103299999.0
2005-10-10 14:51:00,0.69812,0.69846,0.6981,0.6984,105000001.0
2005-10-10 14:52:00,0.69847,0.69847,0.69822,0.69831,112500000.0
2005-10-10 14:53:00,0.69832,0.69852,0.69814,0.69844,86700000.0
2005-10-10 14:54:00,0.69842,0.69855,0.69824,0.69836,134599997.0
2005-10-10 14:55:00,0.69823,0.69848,0.69821,0.69831,61000001.0
2005-10-10 14:56:00,0.69817,0.69843,0.6981,0.6983,84200000.0
2005-10-10 14:57:00,0.69847,0.69847,0.69821,0.6983,61900000.0
2005-10-10 14:58:00,0.69839,0.69843,0.69808,0.69808,92499999.0
2005-10-10 14:59:00,0.69827,0.69827,0.69799,0.69799,60499999.0
2005-10-10 15:00:00,0.69788,0.69816,0.69788,0.69808,99099997.0
2005-10-10 15:01:00,0.69792,0.69807,0.69782,0.69803,85500000.0
2005-10-10 15:02:00,0.69808,0.69813,0.69784,0.69799,118500000.0
2005-10-10 15:03:00,0.69791,0.69814,0.69775,0.69814,97700001.0
2005-10-10 15:04:00,0.6981,0.69815,0.69787,0.69815,82900000.0
2005-10-10 15:05:00,0.69812,0.69812,0.69789,0.698,109899999.0
2005-10-10 15:06:00,0.69786,0.69812,0.69769,0.69788,122700001.0
2005-10-10 15:07:00,0.69792,0.698,0.69774,0.69797,56000000.0
2005-10-10 15:08:00,0.69782,0.69806,0.69752,0.69752,125299999.0
2005-10-10 15:09:00,0.69754,0.69801,0.69744,0.69793,109200000.0
2005-10-10 15:10:00,0.69786,0.69786,0.69766,0.69767,45200000.0
2005-10-10 15:11:00,0.69769,0.69786,0.69768,0.6977,125900000.0
2005-10-10 15:12:00,0.69764,0.69784,0.69749,0.69772,68499999.0
2005-10-10 15:13:00,0.69777,0.69786,0.69738,0.69766,113600001.0
2005-10-10 15:14:00,0.69783,0.69783,0.69751,0.69774,61000000.0
2005-10-10 15:15:00,0.69779,0.69783,0.69747,0.69748,75599999.0
2005-10-10 15:16:00,0.69749,0.69766,0.69743,0.69754,84100000.0
2005-10-10 15:17:00,0.69766,0.69787,0.69743,0.6978,108599998.0
2005-10-10 15:18:00,0.69766,0.69776,0.69754,0.69757,149399999.0
2005-10-10 15:19:00,0.69779,0.69796,0.69763,0.69796,143399999.0
2005-10-10 15:20:00,0.69814,0.69817,0.69761,0.69766,101400000.0
2005-10-10 15:21:00,0.69768,0.6979,0.69761,0.69782,179500001.0
2005-10-10 15:22:00,0.69778,0.69788,0.69757,0.69787,96699999.0
2005-10-10 15:23:00,0.69798,0.69799,0.69766,0.69775,82800000.0
2005-10-10 15:24:00,0.69786,0.69796,0.69762,0.69767,112300001.0
2005-10-10 15:25:00,0.69764,0.69793,0.69753,0.69787,135499999.0
2005-10-10 15:26:00,0.69799,0.69812,0.69772,0.6979,76300000.0
2005-10-10 15:27:00,0.69782,0.69791,0.69776,0.69784,55700000.0
2005-10-10 15:28:00,0.69769,0.69792,0.69766,0.69782,117599997.0
2005-10-10 15:29:00,0.69768,0.69806,0.69768,0.69792,92200000.0
2005-10-10 15:30:00,0.69785,0.69798,0.69766,0.69786,89999997.0
2005-10-10 15:31:00,0.698,0.69817,0.69781,0.69784,102100001.0
2005-10-10 15:32:00,0.69777,0.69788,0.69763,0.69771,85100001.0
2005-10-10 15:33:00,0.69762,0.69784,0.69762,0.69773,120999999.0
2005-10-10 15:34:00,0.6975,0.69788,0.6975,0.69774,152899999.0
2005-10-10 15:35:00,0.69765,0.69799,0.69762,0.69786,78400000.0
2005-10-10 15:36:00,0.69783,0.69804,0.69764,0.69782,186800000.0
2005-10-10 15:37:00,0.69781,0.69794,0.69772,0.69785,111500000.0
2005-10-10 15:38:00,0.69792,0.69793,0.69778,0.69781,84399999.0
2005-10-10 15:39:00,0.69763,0.69787,0.69757,0.69787,62700000.0
2005-10-10 15:40:00,0.69797,0.69798,0.69755,0.69755,75800001.0
2005-10-10 15:41:00,0.69765,0.69793,0.69754,0.69782,139600000.0
2005-10-10 15:42:00,0.69785,0.6979,0.69757,0.69775,111300001.0
2005-10-10 15:43:00,0.69779,0.69791,0.69754,0.69776,124299999.0
2005-10-10 15:44:00,0.69797,0.69797,0.69746,0.69778,125400003.0
2005-10-10 15:45:00,0.69776,0.69801,0.69755,0.69791,78800001.0
2005-10-10 15:46:00,0.69765,0.69787,0.69752,0.69782,153799997.0
2005-10-10 15:47:00,0.69815,0.69831,0.69779,0.69779,129900003.0
2005-10-10 15:48:00,0.6979,0.69817,0.69775,0.69793,113000000.0
2005-10-10 15:49:00,0.69791,0.69827,0.69791,0.6981,95700000.0
2005-10-10 15:50:00,0.69824,0.69829,0.69802,0.69807,127600000.0
2005-10-10 15:51:00,0.6981,0.69824,0.69803,0.69823,172800000.0
2005-10-10 15:52:00,0.69803,0.69869,0.69803,0.69839,99700001.0
2005-10-10 15:53:00,0.69823,0.69842,0.69807,0.6984,90499999.0
2005-10-10 15:54:00,0.69846,0.69855,0.69831,0.69831,128500002.0
2005-10-10 15:55:00,0.69814,0.69844,0.69813,0.69844,158300003.0
2005-10-10 15:56:00,0.69839,0.69847,0.69785,0.69831,128200001.0
2005-10-10 15:57:00,0.69835,0.69843,0.69817,0.69835,130900001.0
2005-10-10 15:58:00,0.6985,0.69855,0.69815,0.69828,94199999.0
2005-10-10 15:59:00,0.69834,0.6984,0.69802,0.69815,90299999.0
2005-10-10 16:00:00,0.69799,0.6981,0.69779,0.69806,148500000.0
2005-10-10 16:01:00,0.69784,0.69784,0.69757,0.69778,98000001.0
2005-10-10 16:02:00,0.69787,0.69794,0.69739,0.6974,89300001.0
2005-10-10 16:03:00,0.69759,0.6978,0.69759,0.69773,58100000.0
2005-10-10 16:04:00,0.69754,0.69771,0.69737,0.69768,75200000.0
2005-10-10 16:05:00,0.69756,0.69777,0.69747,0.69747,125999999.0
2005-10-10 16:06:00,0.69762,0.69766,0.69742,0.69756,61900000.0
2005-10-10 16:07:00,0.69746,0.69766,0.69742,0.69762,118400000.0
2005-10-10 16:08:00,0.69747,0.69776,0.69737,0.69756,116999998.0
2005-10-10 16:09:00,0.6976,0.69776,0.6975,0.69761,131999999.0
2005-10-10 16:10:00,0.69751,0.69775,0.69742,0.69769,118800000.0
2005-10-10 16:11:00,0.69761,0.69782,0.69756,0.69756,79300000.0
2005-10-10 16:12:00,0.69784,0.69788,0.69756,0.69763,95899999.0
2005-10-10 16:13:00,0.69765,0.69773,0.69745,0.69745,55199999.0
2005-10-10 16:14:00,0.69749,0.69777,0.69749,0.69763,42200000.0
2005-10-10 16:15:00,0.69751,0.69773,0.6975,0.69762,111499999.0
2005-10-10 16:16:00,0.69765,0.69771,0.69727,0.69757,92400000.0
2005-10-10 16:17:00,0.69748,0.69778,0.69748,0.69751,84000001.0
2005-10-10 16:18:00,0.69755,0.69763,0.6974,0.6974,64100000.0
2005-10-10 16:19:00,0.69747,0.69761,0.69718,0.69732,137799996.0
2005-10-10 16:20:00,0.69742,0.69755,0.69735,0.69747,110000000.0
2005-10-10 16:21:00,0.69749,0.69749,0.69732,0.69739,89900000.0
2005-10-10 16:22:00,0.69746,0.69752,0.69724,0.69737,98199998.0
2005-10-10 16:23:00,0.69723,0.6974,0.69718,0.69721,131299999.0
2005-10-10 16:24:00,0.69727,0.69727,0.69712,0.69727,129999999.0
2005-10-10 16:25:00,0.69723,0.69733,0.69715,0.69728,100200000.0
2005-10-10 16:26:00,0.69709,0.69731,0.69708,0.69728,67399999.0
2005-10-10 16:27:00,0.69723,0.69752,0.69712,0.69746,63200000.0
2005-10-10 16:28:00,0.69732,0.69767,0.69732,0.69739,111700000.0
2005-10-10 16:29:00,0.69742,0.69748,0.69724,0.69736,101900000.0
2005-10-10 16:30:00,0.69749,0.69753,0.69709,0.69738,81400000.0
2005-10-10 16:31:00,0.69745,0.69755,0.69722,0.69722,107900000.0
2005-10-10 16:32:00,0.6973,0.69753,0.6973,0.69744,163600001.0
2005-10-10 16:33:00,0.69744,0.69792,0.69726,0.69749,182900001.0
2005-10-10 16:34:00,0.69749,0.69764,0.69737,0.69757,81399998.0
2005-10-10 16:35:00,0.69759,0.69763,0.69723,0.69728,82299999.0
2005-10-10 16:36:00,0.69734,0.69749,0.6972,0.69738,66900001.0
2005-10-10 16:37:00,0.69738,0.69752,0.69722,0.69752,93700000.0
2005-10-10 16:38:00,0.69744,0.69759,0.6973,0.69754,141900001.0
2005-10-10 16:39:00,0.69745,0.69745,0.69713,0.6972,96199999.0
2005-10-10 16:40:00,0.69683,0.69729,0.69683,0.69725,148800000.0
2005-10-10 16:41:00,0.69713,0.69725,0.69691,0.69713,117599999.0
2005-10-10 16:42:00,0.69705,0.69709,0.69691,0.69695,71799998.0
2005-10-10 16:43:00,0.69676,0.69706,0.6967,0.69689,91400000.0
2005-10-10 16:44:00,0.69704,0.69715,0.6969,0.69701,123300000.0
2005-10-10 16:45:00,0.69721,0.69723,0.69685,0.6969,99099999.0
2005-10-10 16:46:00,0.69691,0.69709,0.69669,0.69702,98700001.0
2005-10-10 16:47:00,0.69702,0.69711,0.69672,0.69678,106600001.0
2005-10-10 16:48:00,0.697,0.69706,0.69679,0.697,61500000.0
2005-10-10 16:49:00,0.69691,0.69695,0.69671,0.69683,76900000.0
2005-10-10 16:50:00,0.69681,0.69681,0.69649,0.69667,127200000.0
2005-10-10 16:51:00,0.69691,0.69692,0.69644,0.69656,95300001.0
2005-10-10 16:52:00,0.6968,0.6969,0.69662,0.69679,83599998.0
2005-10-10 16:53:00,0.69679,0.69679,0.69651,0.69658,76700000.0
2005-10-10 16:54:00,0.69656,0.6968,0.69651,0.69665,142000002.0
2005-10-10 16:55:00,0.69672,0.6968,0.69655,0.69676,125399999.0
2005-10-10 16:56:00,0.69675,0.6968,0.6966,0.69668,100099999.0
2005-10-10 16:57:00,0.69671,0.69683,0.69655,0.69678,52500000.0
2005-10-10 16:58:00,0.69668,0.69684,0.69663,0.69681,64800000.0
2005-10-10 16:59:00,0.69665,0.69674,0.69644,0.69661,108099999.0
2005-10-10 17:00:00,0.69656,0.69688,0.69654,0.69674,80600000.0
2005-10-10 17:01:00,0.69672,0.69683,0.69654,0.69673,87699999.0
2005-10-10 17:02:00,0.69659,0.69709,0.69641,0.69701,59500000.0
2005-10-10 17:03:00,0.69696,0.69697,0.69653,0.69665,134200002.0
2005-10-10 17:04:00,0.6966,0.69679,0.69658,0.69665,140099999.0
2005-10-10 17:05:00,0.69652,0.69705,0.69652,0.69689,135599999.0
2005-10-10 17:06:00,0.69694,0.69706,0.6966,0.69677,80099999.0
2005-10-10 17:07:00,0.69682,0.69707,0.6968,0.69691,64100000.0
2005-10-10 17:08:00,0.69668,0.69696,0.69667,0.69689,74699999.0
2005-10-10 17:09:00,0.69702,0.69722,0.69694,0.69705,90200000.0
2005-10-10 17:10:00,0.69708,0.69723,0.69683,0.69696,137700000.0
2005-10-10 17:11:00,0.69668,0.69721,0.69668,0.69708,83200000.0
2005-10-10 17:12:00,0.69707,0.69719,0.69682,0.69704,154199997.0
2005-10-10 17:13:00,0.69712,0.69721,0.69699,0.69705,77700000.0
2005-10-10 17:14:00,0.69701,0.69721,0.6967,0.69717,85200000.0
2005-10-10 17:15:00,0.69732,0.69736,0.69702,0.69702,113399998.0
2005-10-10 17:16:00,0.69701,0.69722,0.69691,0.697,152099998.0
2005-10-10 17:17:00,0.69691,0.6971,0.69688,0.69688,53099999.0
2005-10-10 17:18:00,0.69694,0.69738,0.69688,0.69707,126599999.0
2005-10-10 17:19:00,0.69689,0.69721,0.69688,0.69698,125400001.0
2005-10-10 17:20:00,0.69698,0.69723,0.6969,0.69722,117899997.0
2005-10-10 17:21:00,0.6973,0.6973,0.69693,0.69706,65600000.0
2005-10-10 17:22:00,0.69696,0.6973,0.69693,0.6973,139099998.0
2005-10-10 17:23:00,0.69708,0.6974,0.69708,0.69723,101399999.0
2005-10-10 17:24:00,0.69746,0.69746,0.69713,0.6972,102200001.0
2005-10-10 17:25:00,0.69737,0.69744,0.6972,0.69724,85900001.0
2005-10-10 17:26:00,0.69723,0.69746,0.69704,0.69741,158300000.0
2005-10-10 17:27:00,0.6975,0.69768,0.69726,0.69767,79000000.0
2005-10-10 17:28:00,0.69759,0.69768,0.69732,0.69745,116000001.0
2005-10-10 17:29:00,0.69759,0.69759,0.69723,0.69734,120800001.0
2005-10-10 17:30:00,0.69725,0.69747,0.69714,0.6974,74100000.0
2005-10-10 17:31:00,0.69752,0.69768,0.69752,0.69762,87800000.0
2005-10-10 17:32:00,0.69754,0.6977,0.69736,0.69745,120700001.0
2005-10-10 17:33:00,0.69757,0.69767,0.69745,0.69753,127700001.0
2005-10-10 17:34:00,0.69767,0.69786,0.69749,0.69773,87399997.0
2005-10-10 17:35:00,0.69772,0.69775,0.69752,0.69752,113899998.0
2005-10-10 17:36:00,0.69752,0.6977,0.69737,0.69738,134099999.0
2005-10-10 17:37:00,0.69761,0.6977,0.69757,0.69757,86900000.0
2005-10-10 17:38:00,0.69754,0.69765,0.69741,0.69756,129700001.0
2005-10-10 17:39:00,0.69752,0.69762,0.69738,0.69761,165699996.0
2005-10-10 17:40:00,0.69738,0.69765,0.69733,0.69747,109499999.0
2005-10-10 17:41:00,0.69738,0.69765,0.69727,0.69741,81199998.0
2005-10-10 17:42:00,0.6974,0.69753,0.69721,0.69733,77400001.0
2005-10-10 17:43:00,0.6974,0.69766,0.69735,0.69748,107399999.0
2005-10-10 17:44:00,0.69741,0.6977,0.69731,0.69748,89400001.0
2005-10-10 17:45:00,0.69738,0.69754,0.69713,0.69722,160799998.0
2005-10-10 17:46:00,0.69752,0.69752,0.6972,0.6972,96000001.0
2005-10-10 17:47:00,0.69733,0.69754,0.69717,0.69746,86900000.0
2005-10-10 17:48:00,0.69741,0.69749,0.69731,0.69736,135700002.0
2005-10-10 17:49:00,0.69729,0.69746,0.69728,0.69742,139799998.0
2005-10-10 17:50:00,0.69732,0.69758,0.69718,0.69742,147800001.0
2005-10-10 17:51:00,0.69737,0.69745,0.69716,0.69729,77200000.0
2005-10-10 17:52:00,0.69711,0.69736,0.69711,0.69715,110199998.0
2005-10-10 17:53:00,0.69709,0.69739,0.69706,0.69733,64400001.0
2005-10-10 17:54:00,0.69727,0.69735,0.6971,0.6972,119099998.0
2005-10-10 17:55:00,0.69711,0.69734,0.69703,0.6972,156499999.0
2005-10-10 17:56:00,0.69701,0.69741,0.69701,0.69738,134099998.0
2005-10-10 17:57:00,0.69735,0.69735,0.69697,0.69706,102000000.0
2005-10-10 17:58:00,0.69715,0.69727,0.6971,0.69727,96000001.0
2005-10-10 17:59:00,0.69732,0.69741,0.69704,0.69731,105200000.0
2005-10-10 18:00:00,0.69723,0.69745,0.69704,0.69737,128299997.0
2005-10-10 18:01:00,0.69748,0.69761,0.6974,0.69748,72600000.0
2005-10-10 18:02:00,0.69735,0.69775,0.69715,0.69775,103700000.0
2005-10-10 18:03:00,0.69768,0.6978,0.69755,0.69773,219100000.0
2005-10-10 18:04:00,0.69765,0.69782,0.69717,0.69782,133500000.0
2005-10-10 18:05:00,0.69787,0.69787,0.69746,0.69746,302700002.0
2005-10-10 18:06:00,0.69742,0.69764,0.69742,0.69749,145100000.0
2005-10-10 18:07:00,0.69755,0.6977,0.69734,0.69746,209100001.0
2005-10-10 18:08:00,0.6975,0.69763,0.6973,0.69736,87099998.0
2005-10-10 18:09:00,0.69752,0.69752,0.69727,0.69737,253699999.0
2005-10-10 18:10:00,0.69741,0.69747,0.69697,0.6973,147499999.0
2005-10-10 18:11:00,0.69732,0.69753,0.6973,0.69753,94200001.0
2005-10-10 18:12:00,0.69761,0.69761,0.6973,0.69752,74300000.0
2005-10-10 18:13:00,0.69756,0.69762,0.69739,0.69748,147800001.0
2005-10-10 18:14:00,0.69757,0.69763,0.69729,0.69745,66100000.0
2005-10-10 18:15:00,0.69751,0.69767,0.69749,0.69765,165599999.0
2005-10-10 18:16:00,0.69761,0.69761,0.69727,0.69753,317899999.0
2005-10-10 18:17:00,0.69751,0.69782,0.69745,0.69766,130200000.0
2005-10-10 18:18:00,0.69759,0.69773,0.69744,0.69761,328899998.0
2005-10-10 18:19:00,0.69761,0.69778,0.69752,0.69755,255600001.0
2005-10-10 18:20:00,0.69757,0.69766,0.69752,0.69765,119399999.0
2005-10-10 18:21:00,0.69754,0.69768,0.69752,0.69766,161100002.0
2005-10-10 18:22:00,0.69766,0.69768,0.69731,0.69739,92999999.0
2005-10-10 18:23:00,0.69754,0.69801,0.69736,0.69744,325899996.0
2005-10-10 18:24:00,0.69727,0.69756,0.69722,0.69722,224499999.0
2005-10-10 18:25:00,0.69715,0.69764,0.69705,0.69732,137400000.0
2005-10-10 18:26:00,0.69729,0.69754,0.69713,0.69741,135800000.0
2005-10-10 18:27:00,0.6973,0.69775,0.69716,0.69763,302700000.0
2005-10-10 18:28:00,0.69755,0.69757,0.69695,0.69738,205100002.0
2005-10-10 18:29:00,0.69761,0.69768,0.69747,0.69765,211199998.0
2005-10-10 18:30:00,0.69754,0.69776,0.69742,0.69776,81599999.0
2005-10-10 18:31:00,0.69769,0.69803,0.69745,0.69752,209400000.0
2005-10-10 18:32:00,0.69732,0.69748,0.69719,0.69737,125899999.0
2005-10-10 18:33:00,0.69747,0.69747,0.69729,0.69734,216800001.0
2005-10-10 18:34:00,0.69747,0.69747,0.69719,0.69731,97900000.0
2005-10-10 18:35:00,0.69743,0.69749,0.69731,0.69743,141100001.0
2005-10-10 18:36:00,0.69747,0.69747,0.69715,0.69715,162400000.0
2005-10-10 18:37:00,0.69708,0.69731,0.69699,0.69729,105999999.0
2005-10-10 18:38:00,0.69722,0.69732,0.69709,0.69715,153000000.0
2005-10-10 18:39:00,0.69702,0.6973,0.69702,0.6973,357599998.0
2005-10-10 18:40:00,0.69726,0.69742,0.69712,0.6973,71799999.0
2005-10-10 18:41:00,0.69724,0.69778,0.69709,0.69766,300099998.0
2005-10-10 18:42:00,0.69761,0.69782,0.69745,0.69774,85700000.0
2005-10-10 18:43:00,0.69776,0.69799,0.69718,0.69797,534600000.0
2005-10-10 18:44:00,0.69803,0.69803,0.69768,0.69795,331900000.0
2005-10-10 18:45:00,0.69801,0.69805,0.69768,0.69778,499700001.0
2005-10-10 18:46:00,0.69775,0.69787,0.69771,0.69785,125700000.0
2005-10-10 18:47:00,0.69789,0.69797,0.6978,0.69788,210000000.0
2005-10-10 18:48:00,0.69789,0.69811,0.69775,0.69775,98100000.0
2005-10-10 18:49:00,0.69778,0.69798,0.69778,0.69796,118699999.0
2005-10-10 18:50:00,0.69797,0.69797,0.69771,0.69776,114400001.0
2005-10-10 18:51:00,0.69774,0.69792,0.69774,0.6979,118400000.0
2005-10-10 18:52:00,0.69789,0.69791,0.69775,0.69784,78500000.0
2005-10-10 18:53:00,0.69781,0.69781,0.69733,0.69744,114899999.0
2005-10-10 18:54:00,0.69732,0.69748,0.69717,0.69746,157700000.0
2005-10-10 18:55:00,0.69753,0.69753,0.69711,0.69714,139599999.0
2005-10-10 18:56:00,0.69713,0.69713,0.6969,0.69698,105800001.0
2005-10-10 18:57:00,0.6973,0.69779,0.6973,0.69757,72000000.0
2005-10-10 18:58:00,0.69755,0.69764,0.69735,0.69747,77600001.0
2005-10-10 18:59:00,0.69735,0.69778,0.69726,0.69746,181699998.0
2005-10-10 19:00:00,0.69777,0.69781,0.69735,0.69745,118000000.0
2005-10-10 19:01:00,0.69741,0.69768,0.69737,0.69756,100499999.0
2005-10-10 19:02:00,0.69764,0.69764,0.69725,0.6973,91100001.0
2005-10-10 19:03:00,0.69727,0.69774,0.69727,0.69765,196600000.0
2005-10-10 19:04:00,0.69765,0.69775,0.69751,0.69751,138899998.0
2005-10-10 19:05:00,0.6973,0.69758,0.69729,0.69758,74000000.0
2005-10-10 19:06:00,0.69764,0.69776,0.69758,0.69763,138000001.0
2005-10-10 19:07:00,0.69761,0.69788,0.69754,0.69757,268699995.0
2005-10-10 19:08:00,0.6976,0.69776,0.69733,0.69776,127199999.0
2005-10-10 19:09:00,0.69778,0.69782,0.69756,0.69757,131299997.0
2005-10-10 19:10:00,0.69754,0.69794,0.69748,0.69755,112099999.0
2005-10-10 19:11:00,0.69763,0.69779,0.69751,0.69769,133600000.0
2005-10-10 19:12:00,0.69785,0.69785,0.69728,0.69765,115400000.0
2005-10-10 19:13:00,0.69769,0.69774,0.69759,0.69772,70999999.0
2005-10-10 19:14:00,0.6976,0.69768,0.69736,0.69756,83100000.0
2005-10-10 19:15:00,0.6975,0.69769,0.69739,0.69746,104499999.0
2005-10-10 19:16:00,0.69742,0.6976,0.69737,0.69757,76400000.0
2005-10-10 19:17:00,0.69765,0.69768,0.69732,0.6976,74600000.0
2005-10-10 19:18:00,0.6977,0.69772,0.6974,0.69761,161300003.0
2005-10-10 19:19:00,0.69748,0.6976,0.69739,0.69758,91999999.0
2005-10-10 19:20:00,0.69752,0.69773,0.69733,0.69733,98400001.0
2005-10-10 19:21:00,0.6975,0.69781,0.69743,0.69762,120899998.0
2005-10-10 19:22:00,0.69765,0.69768,0.69731,0.69742,87300000.0
2005-10-10 19:23:00,0.69745,0.69766,0.69728,0.69731,62999999.0
2005-10-10 19:24:00,0.69746,0.69764,0.69735,0.69738,131599999.0
2005-10-10 19:25:00,0.69741,0.6977,0.69737,0.69748,112499998.0
2005-10-10 19:26:00,0.69741,0.69767,0.69732,0.69767,91800000.0
2005-10-10 19:27:00,0.69767,0.69775,0.69731,0.69762,185099998.0
2005-10-10 19:28:00,0.69778,0.69778,0.6974,0.69747,167699998.0
2005-10-10 19:29:00,0.69752,0.69765,0.69752,0.69765,161200001.0
2005-10-10 19:30:00,0.69764,0.69767,0.6975,0.69753,90099999.0
2005-10-10 19:31:00,0.69723,0.69762,0.69723,0.69744,112900000.0
2005-10-10 19:32:00,0.69744,0.6978,0.69727,0.69772,109499999.0
2005-10-10 19:33:00,0.69761,0.69761,0.69731,0.69743,56599999.0
2005-10-10 19:34:00,0.6975,0.6975,0.69716,0.69746,144100001.0
2005-10-10 19:35:00,0.69723,0.69761,0.69706,0.6976,216399999.0
2005-10-10 19:36:00,0.6976,0.69771,0.69738,0.69738,181399996.0
2005-10-10 19:37:00,0.69743,0.69761,0.69739,0.6975,117500002.0
2005-10-10 19:38:00,0.69742,0.69758,0.69722,0.69755,76900000.0
2005-10-10 19:39:00,0.69763,0.69764,0.69727,0.69758,203600001.0
2005-10-10 19:40:00,0.69768,0.69773,0.69736,0.69748,112600000.0
2005-10-10 19:41:00,0.69767,0.69767,0.69747,0.69758,80400000.0
2005-10-10 19:42:00,0.69767,0.69774,0.69737,0.69745,102000001.0
2005-10-10 19:43:00,0.69744,0.69758,0.69735,0.69735,90500000.0
2005-10-10 19:44:00,0.6975,0.69757,0.69733,0.69735,180000001.0
2005-10-10 19:45:00,0.69747,0.69772,0.69741,0.69745,94099999.0
2005-10-10 19:46:00,0.69742,0.69766,0.69726,0.69762,87600000.0
2005-10-10 19:47:00,0.69763,0.69768,0.69735,0.69759,111899998.0
2005-10-10 19:48:00,0.69769,0.69769,0.69737,0.69737,117100002.0
2005-10-10 19:49:00,0.69727,0.69776,0.69727,0.69728,139400000.0
2005-10-10 19:50:00,0.69741,0.69763,0.69731,0.69763,137100001.0
2005-10-10 19:51:00,0.69771,0.69771,0.69733,0.69743,127600001.0
2005-10-10 19:52:00,0.69741,0.6976,0.6972,0.6976,145400000.0
2005-10-10 19:53:00,0.69746,0.69755,0.6973,0.69731,103699999.0
2005-10-10 19:54:00,0.69738,0.69766,0.69734,0.69736,101900000.0
2005-10-10 19:55:00,0.69735,0.6977,0.6973,0.69749,261999997.0
2005-10-10 19:56:00,0.69738,0.69763,0.69716,0.69755,248000000.0
2005-10-10 19:57:00,0.69769,0.69772,0.69737,0.69765,126099998.0
2005-10-10 19:58:00,0.69767,0.69767,0.69732,0.69755,181600000.0
2005-10-10 19:59:00,0.69764,0.69773,0.69731,0.69756,99900000.0
2005-10-10 20:00:00,0.69735,0.69777,0.69735,0.69735,228000000.0
2005-10-10 20:01:00,0.69758,0.69762,0.6973,0.6973,173199999.0
2005-10-10 20:02:00,0.6974,0.69761,0.69737,0.6974,116400000.0
2005-10-10 20:03:00,0.6975,0.69766,0.6975,0.6976,95999998.0
2005-10-10 20:04:00,0.69759,0.69769,0.69728,0.69754,161900001.0
2005-10-10 20:05:00,0.69736,0.69759,0.69733,0.69759,192200000.0
2005-10-10 20:06:00,0.69749,0.69753,0.69719,0.69729,267799997.0
2005-10-10 20:07:00,0.69721,0.69759,0.69721,0.69731,83800000.0
2005-10-10 20:08:00,0.69739,0.69756,0.69733,0.69733,117499999.0
2005-10-10 20:09:00,0.69731,0.69768,0.69722,0.6976,94599999.0
2005-10-10 20:10:00,0.69754,0.69765,0.69725,0.69732,137700001.0
2005-10-10 20:11:00,0.69745,0.69753,0.69725,0.69746,133900000.0
2005-10-10 20:12:00,0.69758,0.69758,0.69722,0.69734,70500001.0
2005-10-10 20:13:00,0.69746,0.69752,0.69724,0.6975,78699999.0
2005-10-10 20:14:00,0.69755,0.69761,0.69732,0.69742,176100002.0
2005-10-10 20:15:00,0.69738,0.69753,0.6973,0.69753,92800000.0
2005-10-10 20:16:00,0.69755,0.6977,0.6972,0.6972,319200001.0
2005-10-10 20:17:00,0.69734,0.69759,0.69713,0.69753,191799999.0
2005-10-10 20:18:00,0.69756,0.69756,0.69738,0.69746,91899999.0
2005-10-10 20:19:00,0.69733,0.69761,0.69733,0.69761,95300001.0
2005-10-10 20:20:00,0.69741,0.69747,0.69734,0.69745,93000000.0
2005-10-10 20:21:00,0.69742,0.69768,0.69742,0.69756,76699998.0
2005-10-10 20:22:00,0.69766,0.69766,0.69725,0.69735,143300002.0
2005-10-10 20:23:00,0.6973,0.69756,0.69721,0.69749,125400003.0
2005-10-10 20:24:00,0.69741,0.69756,0.69707,0.69753,122099997.0
2005-10-10 20:25:00,0.69751,0.69764,0.6973,0.69764,160099999.0
2005-10-10 20:26:00,0.6977,0.6977,0.69735,0.69735,70900000.0
2005-10-10 20:27:00,0.69735,0.69761,0.69735,0.69757,73000000.0
2005-10-10 20:28:00,0.69753,0.69753,0.69727,0.69747,51400000.0
2005-10-10 20:29:00,0.69753,0.69759,0.69744,0.69759,225699998.0
2005-10-10 20:30:00,0.69763,0.69773,0.69748,0.69773,211099999.0
2005-10-10 20:31:00,0.69776,0.69777,0.69753,0.69758,152400003.0
2005-10-10 20:32:00,0.6975,0.69765,0.6975,0.69759,46800000.0
2005-10-10 20:33:00,0.6975,0.69776,0.69739,0.69759,176099998.0
2005-10-10 20:34:00,0.69769,0.69773,0.69743,0.69763,107000001.0
2005-10-10 20:35:00,0.69769,0.69775,0.69741,0.69741,78900001.0
2005-10-10 20:36:00,0.69731,0.69761,0.69718,0.69728,134699998.0
2005-10-10 20:37:00,0.6973,0.69754,0.69729,0.6974,217499998.0
2005-10-10 20:38:00,0.69739,0.69744,0.69724,0.6973,133499999.0
2005-10-10 20:39:00,0.69737,0.69747,0.69728,0.69744,101200000.0
2005-10-10 20:40:00,0.69751,0.69752,0.69738,0.69739,138600000.0
2005-10-10 20:41:00,0.69745,0.69753,0.69718,0.69747,152999999.0
2005-10-10 20:42:00,0.69751,0.69751,0.69717,0.69735,153400002.0
2005-10-10 20:43:00,0.69733,0.69756,0.69726,0.69746,189300001.0
2005-10-10 20:44:00,0.69738,0.69758,0.69736,0.69747,93500002.0
2005-10-10 20:45:00,0.69736,0.6976,0.69724,0.69737,156300000.0
2005-10-10 20:46:00,0.69744,0.69754,0.69737,0.69749,171299999.0
2005-10-10 20:47:00,0.6975,0.6975,0.6973,0.6973,81200000.0
2005-10-10 20:48:00,0.6972,0.69746,0.6972,0.69746,92299999.0
2005-10-10 20:49:00,0.69736,0.69746,0.69728,0.69746,68000000.0
2005-10-10 20:50:00,0.69745,0.69754,0.69721,0.69725,133699998.0
2005-10-10 20:51:00,0.69729,0.69747,0.69722,0.69741,46999999.0
2005-10-10 20:52:00,0.69745,0.69751,0.69743,0.69743,97000000.0
2005-10-10 20:53:00,0.69742,0.69752,0.69726,0.6974,294300000.0
2005-10-10 20:54:00,0.69739,0.69745,0.69729,0.69744,208499997.0
2005-10-10 20:55:00,0.69731,0.69759,0.69728,0.69759,100500000.0
2005-10-10 20:56:00,0.69749,0.69762,0.69704,0.69732,76900000.0
2005-10-10 20:57:00,0.69737,0.69758,0.69737,0.69744,71400002.0
2005-10-10 20:58:00,0.69736,0.69742,0.69719,0.69721,334900003.0
2005-10-10 20:59:00,0.69727,0.69762,0.69727,0.69745,222800000.0
2005-10-10 21:00:00,0.69742,0.69763,0.69727,0.69748,175699999.0
2005-10-10 21:01:00,0.69727,0.69762,0.69727,0.69753,80900000.0
2005-10-10 21:02:00,0.69739,0.6977,0.69736,0.69747,99400000.0
2005-10-10 21:03:00,0.69752,0.69757,0.6973,0.69757,118199998.0
2005-10-10 21:04:00,0.6975,0.6975,0.69739,0.6975,91800000.0
2005-10-10 21:05:00,0.69762,0.69764,0.69725,0.69725,115099999.0
2005-10-10 21:06:00,0.69714,0.69734,0.69703,0.69729,141300000.0
2005-10-10 21:07:00,0.6974,0.6974,0.69724,0.69724,85900000.0
2005-10-10 21:08:00,0.69731,0.69746,0.69722,0.69723,163099997.0
2005-10-10 21:09:00,0.69727,0.69768,0.69727,0.69741,147800000.0
2005-10-10 21:10:00,0.69737,0.69746,0.69725,0.6974,48800001.0
2005-10-10 21:11:00,0.69746,0.69758,0.69725,0.69733,128500000.0
2005-10-10 21:12:00,0.6973,0.69743,0.69721,0.69731,162900000.0
2005-10-10 21:13:00,0.69732,0.69748,0.69727,0.69727,92900000.0
2005-10-10 21:14:00,0.69743,0.69754,0.69729,0.69729,112699998.0
2005-10-10 21:15:00,0.69734,0.69746,0.69729,0.69733,190199999.0
2005-10-10 21:16:00,0.69739,0.6974,0.69708,0.69728,98900000.0
2005-10-10 21:17:00,0.69724,0.69729,0.69709,0.69727,163499998.0
2005-10-10 21:18:00,0.69745,0.69745,0.69731,0.69732,160099999.0
2005-10-10 21:19:00,0.69738,0.6974,0.69718,0.69727,134699999.0
2005-10-10 21:20:00,0.69737,0.69758,0.69716,0.6973,217300002.0
2005-10-10 21:21:00,0.69746,0.69746,0.69719,0.69731,122499999.0
2005-10-10 21:22:00,0.69723,0.69746,0.69713,0.6974,86599998.0
2005-10-10 21:23:00,0.69732,0.69747,0.69723,0.69734,140400000.0
2005-10-10 21:24:00,0.69734,0.6974,0.69724,0.69724,93199999.0
2005-10-10 21:25:00,0.6972,0.6974,0.69718,0.6974,138700000.0
2005-10-10 21:26:00,0.69737,0.69742,0.69725,0.69742,164400003.0
2005-10-10 21:27:00,0.69726,0.69746,0.69722,0.69746,82000000.0
2005-10-10 21:28:00,0.69729,0.69743,0.69724,0.69731,163600000.0
2005-10-10 21:29:00,0.69734,0.69739,0.697,0.6973,136499998.0
2005-10-10 21:30:00,0.69742,0.69749,0.69728,0.6973,131000000.0
2005-10-10 21:31:00,0.69731,0.69744,0.69731,0.69739,48699999.0
2005-10-10 21:32:00,0.69741,0.69741,0.69722,0.69722,95200000.0
2005-10-10 21:33:00,0.69732,0.69749,0.69732,0.6974,68700002.0
2005-10-10 21:34:00,0.6974,0.69748,0.69725,0.69737,112499999.0
2005-10-10 21:35:00,0.69728,0.69752,0.69714,0.69747,213999998.0
2005-10-10 21:36:00,0.69748,0.69758,0.6974,0.69746,218700000.0
2005-10-10 21:37:00,0.69741,0.69758,0.6974,0.69755,149299999.0
2005-10-10 21:38:00,0.69752,0.69773,0.69743,0.69768,139900001.0
2005-10-10 21:39:00,0.69747,0.69766,0.69739,0.69765,80500001.0
2005-10-10 21:40:00,0.69762,0.69765,0.69731,0.69753,181200000.0
2005-10-10 21:41:00,0.69751,0.69765,0.69751,0.69756,199899998.0
2005-10-10 21:42:00,0.6975,0.69767,0.69746,0.69767,76599999.0
2005-10-10 21:43:00,0.69762,0.69768,0.69755,0.69755,94100000.0
2005-10-10 21:44:00,0.69764,0.69765,0.69735,0.69735,94399999.0
2005-10-10 21:45:00,0.69753,0.69761,0.69737,0.69757,99599999.0
2005-10-10 21:46:00,0.6976,0.69766,0.69736,0.69736,98700000.0
2005-10-10 21:47:00,0.69739,0.69782,0.69738,0.69764,54500000.0
2005-10-10 21:48:00,0.69753,0.6976,0.69749,0.6976,39700000.0
2005-10-10 21:49:00,0.69755,0.69755,0.6973,0.69745,82300002.0
2005-10-10 21:50:00,0.69759,0.69766,0.69729,0.69745,81500000.0
2005-10-10 21:51:00,0.69749,0.6976,0.69744,0.69758,75100000.0
2005-10-10 21:52:00,0.69745,0.69762,0.69739,0.69758,113100002.0
2005-10-10 21:53:00,0.69745,0.69761,0.69739,0.69755,134700002.0
2005-10-10 21:54:00,0.69751,0.69755,0.69735,0.69749,52500000.0
2005-10-10 21:55:00,0.69758,0.69764,0.69744,0.69751,137800000.0
2005-10-10 21:56:00,0.69752,0.69765,0.69747,0.69765,83199998.0
2005-10-10 21:57:00,0.69765,0.69777,0.69753,0.69761,167100001.0
2005-10-10 21:58:00,0.6978,0.6979,0.6977,0.6978,90600000.0
2005-10-10 21:59:00,0.69762,0.69783,0.69762,0.69772,90600000.0
2005-10-10 22:00:00,0.69781,0.69781,0.69769,0.69781,71899998.0
2005-10-10 22:01:00,0.69773,0.69782,0.69757,0.69765,155400002.0
2005-10-10 22:02:00,0.69777,0.69777,0.69755,0.69755,45000000.0
2005-10-10 22:03:00,0.69756,0.69774,0.69752,0.69763,157600001.0
2005-10-10 22:04:00,0.69765,0.6977,0.69744,0.69748,87799999.0
2005-10-10 22:05:00,0.69751,0.69777,0.69751,0.69759,164899999.0
2005-10-10 22:06:00,0.69736,0.69774,0.69736,0.69751,146099998.0
2005-10-10 22:07:00,0.69753,0.69766,0.69753,0.69755,46300000.0
2005-10-10 22:08:00,0.69752,0.69789,0.69752,0.69789,114000001.0
2005-10-10 22:09:00,0.69778,0.69778,0.69755,0.69756,68900002.0
2005-10-10 22:10:00,0.69754,0.69767,0.69754,0.6976,59899999.0
2005-10-10 22:11:00,0.69753,0.69768,0.69753,0.69765,94400002.0
2005-10-10 22:12:00,0.69762,0.69762,0.69742,0.69748,191699997.0
2005-10-10 22:13:00,0.69781,0.69789,0.6976,0.69787,92900000.0
2005-10-10 22:14:00,0.69803,0.69814,0.69796,0.69812,119699997.0
2005-10-10 22:15:00,0.69807,0.69819,0.69799,0.69802,144500002.0
2005-10-10 22:16:00,0.69787,0.69802,0.69787,0.69802,69900002.0
2005-10-10 22:17:00,0.69826,0.69841,0.69809,0.69841,125200000.0
2005-10-10 22:18:00,0.69876,0.69876,0.69788,0.69788,89300001.0
2005-10-10 22:19:00,0.69778,0.69815,0.69757,0.69795,143000002.0
2005-10-10 22:20:00,0.69801,0.69824,0.69787,0.69802,64400000.0
2005-10-10 22:21:00,0.69814,0.69826,0.69809,0.6982,71300000.0
2005-10-10 22:22:00,0.69834,0.69839,0.69816,0.69826,180800000.0
2005-10-10 22:23:00,0.69826,0.69833,0.69812,0.69821,45400000.0
2005-10-10 22:24:00,0.69818,0.69826,0.69799,0.69806,192000001.0
2005-10-10 22:25:00,0.69799,0.69809,0.6978,0.6978,94000000.0
2005-10-10 22:26:00,0.69792,0.69814,0.6978,0.69784,117800001.0
2005-10-10 22:27:00,0.69773,0.6981,0.69773,0.69806,69300000.0
2005-10-10 22:28:00,0.69792,0.69804,0.69788,0.69788,92800001.0
2005-10-10 22:29:00,0.69786,0.69813,0.69782,0.69794,95099999.0
2005-10-10 22:30:00,0.69793,0.69809,0.69775,0.69791,132400001.0
2005-10-10 22:31:00,0.69769,0.69802,0.69754,0.69787,103900000.0
2005-10-10 22:32:00,0.69789,0.69801,0.69768,0.698,96800001.0
2005-10-10 22:33:00,0.69815,0.69819,0.69787,0.6981,57900000.0
2005-10-10 22:34:00,0.69785,0.69809,0.69775,0.69805,139099999.0
2005-10-10 22:35:00,0.69785,0.69804,0.6977,0.69782,65799999.0
2005-10-10 22:36:00,0.69778,0.69807,0.69778,0.698,112800002.0
2005-10-10 22:37:00,0.69794,0.69808,0.69787,0.69799,85600001.0
2005-10-10 22:38:00,0.6981,0.69856,0.69792,0.6981,54400000.0
2005-10-10 22:39:00,0.69836,0.69843,0.69813,0.69838,153000001.0
2005-10-10 22:40:00,0.69803,0.69825,0.69786,0.69796,140800001.0
2005-10-10 22:41:00,0.69834,0.69839,0.69804,0.6981,101500000.0
2005-10-10 22:42:00,0.69833,0.69835,0.69817,0.69828,184000000.0
2005-10-10 22:43:00,0.69814,0.69821,0.69794,0.69805,176199999.0
2005-10-10 22:44:00,0.69814,0.69824,0.69789,0.698,163499999.0
2005-10-10 22:45:00,0.69813,0.69866,0.69803,0.69809,140199999.0
2005-10-10 22:46:00,0.69813,0.69845,0.69803,0.69814,142700000.0
2005-10-10 22:47:00,0.69805,0.6985,0.69805,0.6985,156000001.0
2005-10-10 22:48:00,0.69803,0.69865,0.69803,0.69811,135099996.0
2005-10-10 22:49:00,0.6981,0.69837,0.6981,0.69823,93899999.0
2005-10-10 22:50:00,0.6983,0.69855,0.69795,0.69855,216200000.0
2005-10-10 22:51:00,0.69853,0.69853,0.69823,0.69834,225000001.0
2005-10-10 22:52:00,0.69817,0.69835,0.69805,0.69824,96300000.0
2005-10-10 22:53:00,0.6983,0.6985,0.6983,0.6985,72100000.0
2005-10-10 22:54:00,0.69842,0.69842,0.69817,0.69833,109299999.0
2005-10-10 22:55:00,0.6983,0.69845,0.69815,0.69815,106299999.0
2005-10-10 22:56:00,0.69821,0.69841,0.69806,0.69837,103300000.0
2005-10-10 22:57:00,0.69829,0.69854,0.69828,0.69843,114099999.0
2005-10-10 22:58:00,0.69837,0.69851,0.69826,0.6984,111199999.0
2005-10-10 22:59:00,0.69823,0.69847,0.69805,0.69812,167099999.0
2005-10-10 23:00:00,0.69819,0.69829,0.69807,0.69812,107700001.0
2005-10-10 23:01:00,0.69815,0.69825,0.69772,0.69793,108900000.0
2005-10-10 23:02:00,0.69807,0.69832,0.69796,0.69816,184700002.0
2005-10-10 23:03:00,0.69815,0.69822,0.69799,0.69801,150800000.0
2005-10-10 23:04:00,0.698,0.69816,0.69794,0.69796,147300001.0
2005-10-10 23:05:00,0.69803,0.69826,0.69797,0.6981,159999995.0
2005-10-10 23:06:00,0.69801,0.6981,0.69789,0.69806,93499998.0
2005-10-10 23:07:00,0.69784,0.6983,0.6978,0.69796,139300001.0
2005-10-10 23:08:00,0.69799,0.69821,0.69791,0.69821,132999998.0
2005-10-10 23:09:00,0.6982,0.6984,0.69803,0.69835,131799999.0
2005-10-10 23:10:00,0.6982,0.69834,0.69803,0.69808,155399998.0
2005-10-10 23:11:00,0.69824,0.69838,0.69796,0.69803,125700002.0
2005-10-10 23:12:00,0.69812,0.69829,0.69799,0.69821,110899999.0
2005-10-10 23:13:00,0.69809,0.69819,0.69793,0.69812,90800001.0
2005-10-10 23:14:00,0.69812,0.6984,0.69805,0.69827,92700001.0
2005-10-10 23:15:00,0.69821,0.69835,0.6982,0.69831,110500002.0
2005-10-10 23:16:00,0.69823,0.69851,0.6981,0.69842,162900001.0
2005-10-10 23:17:00,0.69825,0.69838,0.69801,0.6981,68700000.0
2005-10-10 23:18:00,0.69826,0.69848,0.69813,0.69813,112600000.0
2005-10-10 23:19:00,0.69804,0.69832,0.69802,0.69819,103599998.0
2005-10-10 23:20:00,0.69828,0.69845,0.69815,0.69838,54700000.0
2005-10-10 23:21:00,0.69826,0.69837,0.69814,0.6982,124099999.0
2005-10-10 23:22:00,0.69801,0.69835,0.69801,0.69835,104900001.0
2005-10-10 23:23:00,0.69829,0.69836,0.69795,0.69795,53800001.0
2005-10-10 23:24:00,0.69816,0.69835,0.69797,0.69831,150699999.0
2005-10-10 23:25:00,0.69823,0.69826,0.69809,0.69815,119199998.0
2005-10-10 23:26:00,0.69817,0.6983,0.69809,0.69827,63600000.0
2005-10-10 23:27:00,0.69525,0.69763,0.69525,0.69763,141299998.0
2005-10-10 23:28:00,0.69815,0.69825,0.69797,0.69816,81200000.0
2005-10-10 23:29:00,0.69812,0.69826,0.69803,0.6982,169199999.0
2005-10-10 23:30:00,0.69795,0.69805,0.69795,0.69805,51900000.0
2005-10-10 23:31:00,0.69792,0.69823,0.69787,0.69817,162700003.0
2005-10-10 23:32:00,0.69826,0.69826,0.69786,0.69793,128300001.0
2005-10-10 23:33:00,0.69795,0.69808,0.69795,0.698,98100002.0
2005-10-10 23:34:00,0.69799,0.69818,0.69789,0.69792,95500000.0
2005-10-10 23:35:00,0.69802,0.69824,0.69802,0.69812,51100000.0
2005-10-10 23:36:00,0.69789,0.69827,0.69789,0.6981,165799998.0
2005-10-10 23:37:00,0.69803,0.69803,0.69795,0.69797,45000000.0
2005-10-10 23:38:00,0.69795,0.698,0.69785,0.69795,75500000.0
2005-10-10 23:39:00,0.69787,0.69801,0.69787,0.69795,83300000.0
2005-10-10 23:40:00,0.69801,0.69801,0.69794,0.69794,38299999.0
2005-10-10 23:41:00,0.69801,0.69801,0.69787,0.69792,164500000.0
2005-10-10 23:42:00,0.698,0.69811,0.6977,0.69781,115499998.0
2005-10-10 23:43:00,0.69787,0.69809,0.69787,0.69794,135199998.0
2005-10-10 23:44:00,0.69783,0.6982,0.69783,0.69817,130300001.0
2005-10-10 23:45:00,0.69829,0.69829,0.69792,0.69812,35700000.0
2005-10-10 23:46:00,0.69805,0.69805,0.69759,0.69768,78000001.0
2005-10-10 23:47:00,0.69777,0.69816,0.69777,0.69797,105900000.0
2005-10-10 23:48:00,0.69807,0.69814,0.69787,0.69787,173599998.0
2005-10-10 23:49:00,0.69812,0.6982,0.6978,0.69807,99900000.0
2005-10-10 23:50:00,0.698,0.69819,0.69796,0.69819,57299999.0
2005-10-10 23:51:00,0.69821,0.69828,0.69802,0.6981,46700001.0
2005-10-10 23:52:00,0.69787,0.69822,0.69787,0.69814,136700001.0
2005-10-10 23:53:00,0.69797,0.69824,0.69784,0.6982,89999998.0
2005-10-10 23:54:00,0.69793,0.69809,0.69785,0.698,154199999.0
2005-10-10 23:55:00,0.69805,0.69823,0.69805,0.69808,61900000.0
2005-10-10 23:56:00,0.69803,0.69821,0.6978,0.6978,106799999.0
2005-10-10 23:57:00,0.69795,0.69813,0.6975,0.6975,116600000.0
2005-10-10 23:58:00,0.69773,0.69798,0.69773,0.69788,81099999.0
2005-10-10 23:59:00,0.69776,0.69803,0.6968,0.6968,61299999.0
2005-10-11 00:00:00,0.69705,0.69814,0.69705,0.69809,51900000.0
2005-10-11 00:01:00,0.69793,0.69824,0.69775,0.69796,52499999.0
2005-10-11 00:02:00,0.69791,0.69802,0.6979,0.6979,117499999.0
2005-10-11 00:03:00,0.69789,0.69794,0.69757,0.69757,63100000.0
2005-10-11 00:04:00,0.69758,0.6979,0.69758,0.69765,100699998.0
2005-10-11 00:05:00,0.69795,0.69795,0.69785,0.69785,51800000.0
2005-10-11 00:06:00,0.6981,0.69822,0.69805,0.69807,136700001.0
2005-10-11 00:07:00,0.69806,0.69815,0.69801,0.69815,41800000.0
2005-10-11 00:08:00,0.69812,0.69815,0.69798,0.69802,69100001.0
2005-10-11 00:09:00,0.69799,0.69818,0.69799,0.69811,65000000.0
2005-10-11 00:10:00,0.69783,0.69798,0.69783,0.69795,88400000.0
2005-10-11 00:11:00,0.69771,0.69813,0.69763,0.69813,72399999.0
2005-10-11 00:12:00,0.69798,0.69799,0.69796,0.69799,22200000.0
2005-10-11 00:13:00,0.69804,0.69805,0.6979,0.69802,71000000.0
2005-10-11 00:14:00,0.69805,0.69812,0.69782,0.69812,92800000.0
2005-10-11 00:15:00,0.69792,0.69795,0.69792,0.69795,19100000.0
2005-10-11 00:16:00,0.6978,0.69818,0.69766,0.69812,117100002.0
2005-10-11 00:17:00,0.69804,0.69816,0.69762,0.69775,63100001.0
2005-10-11 00:18:00,0.69797,0.69813,0.69784,0.69803,76300001.0
2005-10-11 00:19:00,0.69813,0.69813,0.6979,0.69804,70300000.0
2005-10-11 00:20:00,0.69787,0.69787,0.69773,0.69774,84100001.0
2005-10-11 00:21:00,0.69767,0.69796,0.69767,0.69781,103299998.0
2005-10-11 00:22:00,0.6977,0.69796,0.69766,0.69796,45800000.0
2005-10-11 00:23:00,0.69771,0.69771,0.69762,0.69763,111599999.0
2005-10-11 00:24:00,0.69765,0.69813,0.69754,0.69813,96299999.0
2005-10-11 00:25:00,0.69774,0.69774,0.6975,0.69755,121299998.0
2005-10-11 00:26:00,0.69762,0.69785,0.69762,0.69779,153000000.0
2005-10-11 00:27:00,0.69775,0.69793,0.69769,0.69774,110300002.0
2005-10-11 00:28:00,0.69755,0.69777,0.69755,0.69766,120400001.0
2005-10-11 00:29:00,0.6977,0.69787,0.69759,0.69776,102100000.0
2005-10-11 00:30:00,0.69775,0.6978,0.69753,0.69753,78700000.0
2005-10-11 00:31:00,0.69784,0.6979,0.69766,0.69781,177300000.0
2005-10-11 00:32:00,0.69795,0.69804,0.69777,0.69777,99800001.0
2005-10-11 00:33:00,0.69775,0.69798,0.69769,0.69777,52300000.0
2005-10-11 00:34:00,0.69792,0.69806,0.69791,0.69798,78600000.0
2005-10-11 00:35:00,0.69795,0.6981,0.69779,0.69785,61800000.0
2005-10-11 00:36:00,0.69775,0.69778,0.69767,0.69768,85600001.0
2005-10-11 00:37:00,0.69781,0.69781,0.69754,0.69762,128400002.0
2005-10-11 00:38:00,0.69787,0.69787,0.69764,0.69775,71700000.0
2005-10-11 00:39:00,0.69776,0.6979,0.69763,0.6979,125900001.0
2005-10-11 00:40:00,0.69793,0.69794,0.69757,0.69783,145800001.0
2005-10-11 00:41:00,0.69776,0.69787,0.6976,0.69769,81000000.0
2005-10-11 00:42:00,0.69757,0.69765,0.69757,0.6976,43100000.0
2005-10-11 00:43:00,0.69763,0.69763,0.69747,0.69748,74100001.0
2005-10-11 00:44:00,0.69787,0.69796,0.6977,0.69782,158899999.0
2005-10-11 00:45:00,0.6974,0.69742,0.69729,0.69733,70199998.0
2005-10-11 00:46:00,0.69741,0.69756,0.69741,0.69745,41499999.0
2005-10-11 00:47:00,0.69748,0.69748,0.69747,0.69747,18300000.0
2005-10-11 00:48:00,0.69759,0.69781,0.6975,0.69778,88499998.0
2005-10-11 00:49:00,0.69785,0.69796,0.6978,0.6978,67300000.0
2005-10-11 00:50:00,0.69762,0.69764,0.69756,0.69762,94700001.0
2005-10-11 00:51:00,0.69762,0.69769,0.69751,0.69751,74999999.0
2005-10-11 00:52:00,0.69746,0.69751,0.69737,0.6975,86699999.0
2005-10-11 00:53:00,0.69766,0.6978,0.69754,0.6978,100700000.0
2005-10-11 00:54:00,0.6978,0.69784,0.69769,0.69784,82600001.0
2005-10-11 00:55:00,0.69752,0.69752,0.69737,0.69737,31900000.0
2005-10-11 00:56:00,0.69723,0.69723,0.69694,0.697,98899998.0
2005-10-11 00:57:00,0.69694,0.69703,0.69681,0.697,109299999.0
2005-10-11 00:58:00,0.69702,0.69721,0.697,0.6972,116200003.0
2005-10-11 00:59:00,0.69697,0.69701,0.69689,0.69697,87500000.0
2005-10-11 01:00:00,0.69692,0.69699,0.69692,0.69693,35900000.0
2005-10-11 01:01:00,0.6972,0.6972,0.69686,0.69707,130200001.0
2005-10-11 01:02:00,0.69695,0.69695,0.6969,0.6969,12000000.0
2005-10-11 01:03:00,0.69692,0.69695,0.69685,0.6969,58100000.0
2005-10-11 01:04:00,0.69711,0.69715,0.69671,0.69679,91899998.0
2005-10-11 01:05:00,0.69669,0.69711,0.69667,0.69685,103100000.0
2005-10-11 01:06:00,0.69686,0.6969,0.69675,0.69685,77500000.0
2005-10-11 01:07:00,0.69687,0.69694,0.69685,0.69694,90800000.0
2005-10-11 01:08:00,0.69688,0.6969,0.69688,0.6969,32600001.0
2005-10-11 01:09:00,0.69712,0.69712,0.6968,0.69698,88400000.0
2005-10-11 01:10:00,0.6969,0.69698,0.6969,0.69698,43799999.0
2005-10-11 01:11:00,0.697,0.69718,0.69695,0.69695,80800000.0
2005-10-11 01:12:00,0.69703,0.69714,0.69703,0.69703,85500000.0
2005-10-11 01:13:00,0.69719,0.69731,0.6971,0.69731,104200000.0
2005-10-11 01:14:00,0.69701,0.69715,0.69701,0.69713,57099999.0
2005-10-11 01:15:00,0.69723,0.69723,0.69718,0.69718,56200001.0
2005-10-11 01:16:00,0.69712,0.6972,0.69712,0.6972,63900002.0
2005-10-11 01:17:00,0.69729,0.69754,0.69729,0.69748,69300000.0
2005-10-11 01:18:00,0.69725,0.6974,0.69714,0.6974,106299998.0
2005-10-11 01:19:00,0.69745,0.69764,0.69742,0.69758,85100000.0
2005-10-11 01:20:00,0.69736,0.69736,0.6972,0.69734,32900000.0
2005-10-11 01:21:00,0.69735,0.69745,0.69735,0.69745,45399999.0
2005-10-11 01:22:00,0.69733,0.6974,0.69733,0.69735,82699999.0
2005-10-11 01:23:00,0.69731,0.69742,0.6973,0.69738,96800001.0
2005-10-11 01:24:00,0.6974,0.69745,0.69735,0.69745,38300000.0
2005-10-11 01:25:00,0.6974,0.6974,0.69735,0.6974,53400000.0
2005-10-11 01:26:00,0.69745,0.69767,0.69745,0.69759,95900000.0
2005-10-11 01:27:00,0.69748,0.69763,0.69743,0.6976,174300003.0
2005-10-11 01:28:00,0.69757,0.69772,0.69744,0.69772,159299997.0
2005-10-11 01:29:00,0.69776,0.69782,0.69771,0.69782,72600001.0
2005-10-11 01:30:00,0.69748,0.69753,0.69744,0.69744,34900000.0
2005-10-11 01:31:00,0.6975,0.69755,0.69745,0.69755,88900001.0
2005-10-11 01:32:00,0.69751,0.69772,0.69751,0.69772,127499999.0
2005-10-11 01:33:00,0.69807,0.69812,0.69792,0.69808,92000000.0
2005-10-11 01:34:00,0.69769,0.69769,0.6974,0.69743,70700001.0
2005-10-11 01:35:00,0.6977,0.6977,0.69747,0.6975,68800000.0
2005-10-11 01:36:00,0.69751,0.69761,0.69746,0.69755,75000001.0
2005-10-11 01:37:00,0.69756,0.69767,0.69746,0.69759,141100000.0
2005-10-11 01:38:00,0.69738,0.69738,0.69724,0.6973,65100000.0
2005-10-11 01:39:00,0.69734,0.69771,0.69734,0.69755,145799999.0
2005-10-11 01:40:00,0.69772,0.69772,0.6973,0.6973,97299998.0
2005-10-11 01:41:00,0.69738,0.69746,0.69718,0.69726,116500001.0
2005-10-11 01:42:00,0.69723,0.69727,0.69722,0.69722,82499996.0
2005-10-11 01:43:00,0.69727,0.69732,0.69724,0.69727,71700001.0
2005-10-11 01:44:00,0.69732,0.69732,0.6972,0.69722,55100000.0
2005-10-11 01:45:00,0.6972,0.69732,0.6972,0.69732,62099998.0
2005-10-11 01:46:00,0.6973,0.69745,0.6973,0.6973,103100000.0
2005-10-11 01:47:00,0.69769,0.69771,0.69759,0.69759,50400000.0
2005-10-11 01:48:00,0.69752,0.69752,0.69729,0.69737,54000000.0
2005-10-11 01:49:00,0.69732,0.69735,0.69725,0.6973,106099999.0
2005-10-11 01:50:00,0.69741,0.69749,0.69727,0.69738,68200001.0
2005-10-11 01:51:00,0.69738,0.6974,0.6973,0.6973,31900000.0
2005-10-11 01:52:00,0.6972,0.69725,0.6972,0.69725,42000000.0
2005-10-11 01:53:00,0.69768,0.69769,0.6973,0.69732,97500000.0
2005-10-11 01:54:00,0.69728,0.69746,0.69726,0.69746,128999999.0
2005-10-11 01:55:00,0.69752,0.69781,0.69752,0.69775,115599999.0
2005-10-11 01:56:00,0.69826,0.69826,0.69794,0.69802,111299999.0
2005-10-11 01:57:00,0.69777,0.69801,0.69777,0.6979,93600002.0
2005-10-11 01:58:00,0.6982,0.69828,0.69819,0.69828,71499999.0
2005-10-11 01:59:00,0.69787,0.69787,0.69776,0.69777,98999998.0
2005-10-11 02:00:00,0.69811,0.6982,0.698,0.69801,147800002.0
2005-10-11 02:01:00,0.69789,0.69803,0.69787,0.69803,88899999.0
2005-10-11 02:02:00,0.69799,0.69806,0.69794,0.69806,122000002.0
2005-10-11 02:03:00,0.69796,0.69806,0.69777,0.69777,67600000.0
2005-10-11 02:04:00,0.69817,0.6982,0.69796,0.69806,146899998.0
2005-10-11 02:05:00,0.69815,0.69815,0.6979,0.69798,112100001.0
2005-10-11 02:06:00,0.69779,0.69792,0.69779,0.69792,93000000.0
2005-10-11 02:07:00,0.69792,0.69809,0.69792,0.69809,76500001.0
2005-10-11 02:08:00,0.69802,0.69815,0.69798,0.69815,51700000.0
2005-10-11 02:09:00,0.69838,0.69838,0.69805,0.69805,47600000.0
2005-10-11 02:10:00,0.69815,0.69815,0.69801,0.6981,89200001.0
2005-10-11 02:11:00,0.69838,0.69838,0.69819,0.69827,70499999.0
2005-10-11 02:12:00,0.69803,0.69815,0.69803,0.69815,14100000.0
2005-10-11 02:13:00,0.69804,0.69811,0.69801,0.69802,72600002.0
2005-10-11 02:14:00,0.69819,0.69833,0.69819,0.69827,76500000.0
2005-10-11 02:15:00,0.69808,0.69831,0.69808,0.69815,92800000.0
2005-10-11 02:16:00,0.69799,0.69805,0.69787,0.69789,121300000.0
2005-10-11 02:17:00,0.69783,0.69783,0.69782,0.69782,29000001.0
2005-10-11 02:18:00,0.69756,0.69782,0.69756,0.69782,79400001.0
2005-10-11 02:19:00,0.69788,0.69795,0.69783,0.69786,62900000.0
2005-10-11 02:20:00,0.69794,0.69794,0.69779,0.6978,75700000.0
2005-10-11 02:21:00,0.69777,0.69784,0.69773,0.69784,85000000.0
2005-10-11 02:22:00,0.69782,0.69782,0.69768,0.69774,116100000.0
2005-10-11 02:23:00,0.69788,0.69798,0.69768,0.69768,113799998.0
2005-10-11 02:24:00,0.6977,0.69775,0.69765,0.6977,78100000.0
2005-10-11 02:25:00,0.69794,0.69801,0.6978,0.69794,117799999.0
2005-10-11 02:26:00,0.69772,0.69772,0.69757,0.69757,38699999.0
2005-10-11 02:27:00,0.69768,0.69768,0.69757,0.69757,29500001.0
2005-10-11 02:28:00,0.69785,0.69812,0.69767,0.69812,68600000.0
2005-10-11 02:29:00,0.69783,0.69783,0.69765,0.69773,127700000.0
2005-10-11 02:30:00,0.69786,0.69786,0.69769,0.69782,84300002.0
2005-10-11 02:31:00,0.69788,0.69792,0.69778,0.69791,92900000.0
2005-10-11 02:32:00,0.69812,0.69814,0.69796,0.69805,132599998.0
2005-10-11 02:33:00,0.698,0.69817,0.698,0.69802,129800000.0
2005-10-11 02:34:00,0.69798,0.69816,0.69781,0.69787,87799999.0
2005-10-11 02:35:00,0.69775,0.69789,0.69775,0.69784,72500000.0
2005-10-11 02:36:00,0.69789,0.69808,0.69789,0.69796,63800001.0
2005-10-11 02:37:00,0.69808,0.6981,0.69802,0.69802,75999999.0
2005-10-11 02:38:00,0.69847,0.69847,0.6982,0.69832,80600000.0
2005-10-11 02:39:00,0.69831,0.6984,0.69824,0.69827,113599999.0
2005-10-11 02:40:00,0.69824,0.69845,0.69813,0.69813,89300000.0
2005-10-11 02:41:00,0.69813,0.69839,0.69813,0.69839,57599999.0
2005-10-11 02:42:00,0.69831,0.69835,0.69817,0.69817,162399999.0
2005-10-11 02:43:00,0.69798,0.69798,0.69794,0.69798,26400000.0
2005-10-11 02:44:00,0.69821,0.69821,0.69795,0.69803,57200000.0
2005-10-11 02:45:00,0.69791,0.69802,0.6979,0.69802,43000000.0
2005-10-11 02:46:00,0.6979,0.69794,0.69778,0.69778,53500000.0
2005-10-11 02:47:00,0.69803,0.69811,0.6979,0.69809,168800000.0
2005-10-11 02:48:00,0.6982,0.6982,0.6979,0.69805,45900000.0
2005-10-11 02:49:00,0.69777,0.69778,0.69767,0.69771,79600001.0
2005-10-11 02:50:00,0.6978,0.69781,0.69775,0.69777,75699999.0
2005-10-11 02:51:00,0.69796,0.6982,0.69786,0.69797,86899999.0
2005-10-11 02:52:00,0.69774,0.69788,0.69772,0.69778,94300000.0
2005-10-11 02:53:00,0.69773,0.69774,0.69763,0.69767,46399999.0
2005-10-11 02:54:00,0.69764,0.69768,0.69755,0.69768,44500000.0
2005-10-11 02:55:00,0.69766,0.69766,0.69741,0.69741,91900000.0
2005-10-11 02:56:00,0.69767,0.69767,0.69723,0.69723,75599999.0
2005-10-11 02:57:00,0.69724,0.69724,0.69706,0.6971,75100000.0
2005-10-11 02:58:00,0.69714,0.69736,0.69714,0.69724,110499999.0
2005-10-11 02:59:00,0.69722,0.69722,0.69709,0.69713,70600000.0
2005-10-11 03:00:00,0.69713,0.69725,0.69713,0.69725,39800000.0
2005-10-11 03:01:00,0.69728,0.6973,0.69716,0.69728,114800001.0
2005-10-11 03:02:00,0.69717,0.69729,0.69716,0.69725,135200001.0
2005-10-11 03:03:00,0.69723,0.69723,0.69707,0.69707,104099999.0
2005-10-11 03:04:00,0.69719,0.69719,0.6971,0.6971,65499999.0
2005-10-11 03:05:00,0.69705,0.69726,0.69703,0.69726,84199999.0
2005-10-11 03:06:00,0.69725,0.69742,0.69725,0.69742,41000001.0
2005-10-11 03:07:00,0.69747,0.69748,0.6974,0.69748,55800001.0
2005-10-11 03:08:00,0.69748,0.69762,0.69748,0.69755,119200000.0
2005-10-11 03:09:00,0.69766,0.6978,0.69766,0.69769,51700000.0
2005-10-11 03:10:00,0.69783,0.69793,0.69772,0.69776,95499998.0
2005-10-11 03:11:00,0.69774,0.69774,0.69764,0.69764,83499998.0
2005-10-11 03:12:00,0.69767,0.69776,0.69755,0.69773,72400000.0
2005-10-11 03:13:00,0.6977,0.69777,0.69768,0.69777,54000000.0
2005-10-11 03:14:00,0.69808,0.69821,0.69792,0.69795,143499999.0
2005-10-11 03:15:00,0.69791,0.69812,0.69786,0.69799,57400000.0
2005-10-11 03:16:00,0.69796,0.6981,0.69793,0.6981,117800000.0
2005-10-11 03:17:00,0.69812,0.69812,0.69794,0.69794,106599999.0
2005-10-11 03:18:00,0.69802,0.69813,0.69796,0.69796,99500000.0
2005-10-11 03:19:00,0.69764,0.69789,0.69764,0.69769,72199999.0
2005-10-11 03:20:00,0.69768,0.69773,0.69755,0.69762,80500000.0
2005-10-11 03:21:00,0.69768,0.69777,0.69768,0.69777,11900000.0
2005-10-11 03:22:00,0.69776,0.69804,0.69776,0.69793,104300000.0
2005-10-11 03:23:00,0.69777,0.69782,0.69773,0.69773,63099999.0
2005-10-11 03:24:00,0.69792,0.69802,0.69777,0.6979,146700000.0
2005-10-11 03:25:00,0.69772,0.69772,0.69757,0.69772,111700001.0
2005-10-11 03:26:00,0.69774,0.69775,0.69763,0.69763,83900001.0
2005-10-11 03:27:00,0.6977,0.6979,0.6977,0.6979,61299999.0
2005-10-11 03:28:00,0.69816,0.69818,0.69794,0.69812,94000001.0
2005-10-11 03:29:00,0.69785,0.69785,0.69782,0.69782,22800000.0
2005-10-11 03:30:00,0.69764,0.69767,0.69723,0.69723,76200001.0
2005-10-11 03:31:00,0.69725,0.69753,0.69725,0.69753,77500000.0
2005-10-11 03:32:00,0.69748,0.69748,0.69728,0.69742,65100000.0
2005-10-11 03:33:00,0.69733,0.69763,0.69728,0.6974,89899999.0
2005-10-11 03:34:00,0.69748,0.69756,0.69741,0.69743,136199998.0
2005-10-11 03:35:00,0.69749,0.6975,0.69735,0.6975,98800001.0
2005-10-11 03:36:00,0.69741,0.69752,0.69741,0.6975,58800001.0
2005-10-11 03:37:00,0.69757,0.69763,0.69749,0.69749,79000001.0
2005-10-11 03:38:00,0.6975,0.69763,0.6975,0.69763,55400000.0
2005-10-11 03:39:00,0.69799,0.69799,0.69753,0.69772,135400000.0
2005-10-11 03:40:00,0.69757,0.69772,0.69757,0.69772,95800001.0
2005-10-11 03:41:00,0.69773,0.69773,0.69758,0.69763,72500000.0
2005-10-11 03:42:00,0.69765,0.69785,0.69759,0.69785,107700000.0
2005-10-11 03:43:00,0.69767,0.69767,0.69761,0.69761,33500000.0
2005-10-11 03:44:00,0.69764,0.69801,0.69759,0.69769,156299999.0
2005-10-11 03:45:00,0.69767,0.69767,0.69753,0.69753,35600000.0
2005-10-11 03:46:00,0.69763,0.69798,0.69763,0.69793,101100001.0
2005-10-11 03:47:00,0.69749,0.69756,0.69749,0.69756,11900000.0
2005-10-11 03:48:00,0.69755,0.69765,0.6975,0.69765,129399999.0
2005-10-11 03:49:00,0.6976,0.69775,0.6975,0.69773,49100000.0
2005-10-11 03:50:00,0.69763,0.69793,0.69761,0.69793,67199999.0
2005-10-11 03:51:00,0.69797,0.698,0.69782,0.69782,100000001.0
2005-10-11 03:52:00,0.69767,0.69773,0.69764,0.69773,107400000.0
2005-10-11 03:53:00,0.69774,0.698,0.69768,0.698,79800001.0
2005-10-11 03:54:00,0.69782,0.69817,0.69782,0.69817,65800000.0
2005-10-11 03:55:00,0.69787,0.69802,0.69779,0.69802,109600000.0
2005-10-11 03:56:00,0.69797,0.69803,0.69771,0.69771,88300001.0
2005-10-11 03:57:00,0.69767,0.69807,0.69767,0.69807,37400001.0
2005-10-11 03:58:00,0.69778,0.69781,0.69773,0.6978,112500000.0
2005-10-11 03:59:00,0.6978,0.69793,0.6978,0.69792,36300000.0
2005-10-11 04:00:00,0.69793,0.69818,0.69793,0.69818,74200000.0
2005-10-11 04:01:00,0.69815,0.69815,0.69803,0.6981,76299998.0
2005-10-11 04:02:00,0.69836,0.69847,0.69801,0.6981,114000000.0
2005-10-11 04:03:00,0.6981,0.6984,0.69809,0.69819,133299997.0
2005-10-11 04:04:00,0.69808,0.6981,0.69802,0.69808,91799999.0
2005-10-11 04:05:00,0.69806,0.69819,0.69806,0.69812,51400000.0
2005-10-11 04:06:00,0.69817,0.69822,0.69811,0.69812,74999999.0
2005-10-11 04:07:00,0.69811,0.69811,0.69805,0.69807,82600000.0
2005-10-11 04:08:00,0.69817,0.69817,0.69795,0.69795,98899998.0
2005-10-11 04:09:00,0.69793,0.69793,0.69792,0.69792,18900000.0
2005-10-11 04:10:00,0.69777,0.69784,0.6977,0.6977,98400000.0
2005-10-11 04:11:00,0.69777,0.69783,0.69774,0.69783,57800001.0
2005-10-11 04:12:00,0.69787,0.69799,0.69784,0.69799,102400000.0
2005-10-11 04:13:00,0.69802,0.69826,0.69785,0.69813,78599999.0
2005-10-11 04:14:00,0.6982,0.69828,0.69791,0.69791,102400003.0
2005-10-11 04:15:00,0.69796,0.6984,0.69791,0.69835,133000001.0
2005-10-11 04:16:00,0.69795,0.69796,0.69776,0.69776,135600001.0
2005-10-11 04:17:00,0.69783,0.69786,0.69763,0.69785,98400000.0
2005-10-11 04:18:00,0.69775,0.69775,0.6977,0.69775,70700001.0
2005-10-11 04:19:00,0.69772,0.69804,0.69772,0.69804,90600000.0
2005-10-11 04:20:00,0.69754,0.69809,0.69754,0.69798,86200000.0
2005-10-11 04:21:00,0.6978,0.69787,0.69775,0.69775,128200000.0
2005-10-11 04:22:00,0.69775,0.69786,0.69775,0.69775,102100000.0
2005-10-11 04:23:00,0.6978,0.6978,0.69775,0.6978,101199998.0
2005-10-11 04:24:00,0.69777,0.69778,0.69768,0.69768,73400001.0
2005-10-11 04:25:00,0.69766,0.69791,0.69764,0.69767,69799999.0
2005-10-11 04:26:00,0.69774,0.69803,0.69774,0.69801,49600000.0
2005-10-11 04:27:00,0.6981,0.6981,0.69772,0.6979,105100001.0
2005-10-11 04:28:00,0.698,0.698,0.69776,0.69776,52500000.0
2005-10-11 04:29:00,0.6976,0.69785,0.6976,0.69769,111600001.0
2005-10-11 04:30:00,0.6976,0.69765,0.69755,0.6976,82699999.0
2005-10-11 04:31:00,0.69751,0.69752,0.6974,0.6974,111100001.0
2005-10-11 04:32:00,0.69737,0.69754,0.69736,0.69736,77899998.0
2005-10-11 04:33:00,0.69732,0.69747,0.69732,0.69741,114000001.0
2005-10-11 04:34:00,0.69738,0.69738,0.69727,0.69727,31100001.0
2005-10-11 04:35:00,0.69714,0.69721,0.69681,0.69691,101300002.0
2005-10-11 04:36:00,0.69681,0.69691,0.69678,0.69691,67200000.0
2005-10-11 04:37:00,0.69705,0.6971,0.69705,0.6971,67400002.0
2005-10-11 04:38:00,0.69735,0.69735,0.69722,0.69735,59800000.0
2005-10-11 04:39:00,0.69723,0.69754,0.69721,0.69754,58200000.0
2005-10-11 04:40:00,0.69739,0.69749,0.69739,0.69741,96299998.0
2005-10-11 04:41:00,0.69748,0.69748,0.69741,0.69748,75000000.0
2005-10-11 04:42:00,0.69758,0.69762,0.69749,0.69756,100300000.0
2005-10-11 04:43:00,0.69743,0.69743,0.69732,0.69736,68799999.0
2005-10-11 04:44:00,0.69744,0.69744,0.69729,0.69733,100799999.0
2005-10-11 04:45:00,0.69751,0.6976,0.69735,0.6976,151699999.0
2005-10-11 04:46:00,0.69768,0.69777,0.69765,0.69765,144600001.0
2005-10-11 04:47:00,0.69755,0.69772,0.69748,0.69763,125099998.0
2005-10-11 04:48:00,0.69765,0.69776,0.69757,0.69766,120599998.0
2005-10-11 04:49:00,0.69759,0.69764,0.6974,0.69764,105300003.0
2005-10-11 04:50:00,0.69782,0.69784,0.69742,0.69745,64300000.0
2005-10-11 04:51:00,0.69769,0.69775,0.69745,0.6975,148100001.0
2005-10-11 04:52:00,0.69748,0.69762,0.69742,0.69742,145100001.0
2005-10-11 04:53:00,0.69742,0.69758,0.69742,0.69758,12700000.0
2005-10-11 04:54:00,0.6976,0.6976,0.69752,0.69758,41500000.0
2005-10-11 04:55:00,0.69769,0.69784,0.69753,0.69777,126400000.0
2005-10-11 04:56:00,0.69775,0.69787,0.69742,0.6976,83000000.0
2005-10-11 04:57:00,0.69755,0.69755,0.6973,0.6975,55500000.0
2005-10-11 04:58:00,0.6976,0.69782,0.69759,0.69759,118499999.0
2005-10-11 04:59:00,0.69772,0.69778,0.69742,0.69753,152400002.0
2005-10-11 05:00:00,0.69768,0.69772,0.69756,0.69756,38800000.0
2005-10-11 05:01:00,0.69737,0.69741,0.69723,0.69741,128500002.0
2005-10-11 05:02:00,0.69761,0.69761,0.69756,0.69756,31800001.0
2005-10-11 05:03:00,0.69774,0.69784,0.69756,0.69768,80400000.0
2005-10-11 05:04:00,0.69766,0.69766,0.69744,0.69754,112100000.0
2005-10-11 05:05:00,0.69759,0.69776,0.69743,0.69743,61900000.0
2005-10-11 05:06:00,0.69762,0.69775,0.69761,0.69764,77200001.0
2005-10-11 05:07:00,0.69749,0.69753,0.69738,0.69743,70500000.0
2005-10-11 05:08:00,0.69747,0.69747,0.69735,0.69738,76100000.0
2005-10-11 05:09:00,0.69742,0.69742,0.69728,0.69737,56100000.0
2005-10-11 05:10:00,0.69726,0.69726,0.69724,0.69724,23100000.0
2005-10-11 05:11:00,0.69751,0.69752,0.6972,0.69732,135199998.0
2005-10-11 05:12:00,0.69735,0.69754,0.69735,0.6975,13000000.0
2005-10-11 05:13:00,0.69752,0.69752,0.69723,0.69733,65100000.0
2005-10-11 05:14:00,0.69725,0.69738,0.69711,0.69738,71499999.0
2005-10-11 05:15:00,0.69739,0.69741,0.69717,0.69732,127400000.0
2005-10-11 05:16:00,0.69715,0.69725,0.69715,0.6972,96300001.0
2005-10-11 05:17:00,0.69738,0.69753,0.69728,0.69748,124199998.0
2005-10-11 05:18:00,0.69747,0.69749,0.69723,0.6973,87800002.0
2005-10-11 05:19:00,0.6972,0.69736,0.69715,0.69736,55000001.0
2005-10-11 05:20:00,0.69728,0.69729,0.69717,0.69717,25400000.0
2005-10-11 05:21:00,0.69727,0.69733,0.69714,0.69733,55200000.0
2005-10-11 05:22:00,0.69733,0.6974,0.6973,0.6974,19100000.0
2005-10-11 05:23:00,0.69732,0.69734,0.6973,0.6973,42900000.0
2005-10-11 05:24:00,0.6975,0.69769,0.69729,0.69732,76900001.0
2005-10-11 05:25:00,0.6973,0.69753,0.6973,0.6974,136399998.0
2005-10-11 05:26:00,0.69735,0.69748,0.6973,0.69748,82700000.0
2005-10-11 05:27:00,0.69746,0.69746,0.69718,0.69737,61099998.0
2005-10-11 05:28:00,0.69745,0.6975,0.69727,0.69743,146600000.0
2005-10-11 05:29:00,0.6973,0.69751,0.69724,0.69751,54999999.0
2005-10-11 05:30:00,0.69736,0.69767,0.69736,0.69757,111400000.0
2005-10-11 05:31:00,0.69755,0.69765,0.69732,0.69765,62899999.0
2005-10-11 05:32:00,0.69763,0.69768,0.69754,0.6976,59499999.0
2005-10-11 05:33:00,0.69741,0.69759,0.69727,0.6974,87000000.0
2005-10-11 05:34:00,0.6974,0.69743,0.69735,0.69743,84400002.0
2005-10-11 05:35:00,0.69771,0.69771,0.69755,0.69762,116099999.0
2005-10-11 05:36:00,0.69747,0.69747,0.69715,0.6974,84700000.0
2005-10-11 05:37:00,0.69756,0.69767,0.69745,0.69755,158099997.0
2005-10-11 05:38:00,0.69762,0.69762,0.69749,0.6976,81299999.0
2005-10-11 05:39:00,0.69753,0.69774,0.69753,0.69769,69499999.0
2005-10-11 05:40:00,0.69747,0.69759,0.69739,0.6975,85700002.0
2005-10-11 05:41:00,0.69748,0.69748,0.69744,0.69747,66399999.0
2005-10-11 05:42:00,0.69751,0.69751,0.69736,0.69747,131900001.0
2005-10-11 05:43:00,0.69741,0.69775,0.69741,0.69756,110700000.0
2005-10-11 05:44:00,0.69748,0.69766,0.69739,0.69761,106400000.0
2005-10-11 05:45:00,0.69753,0.69768,0.69744,0.6976,126100000.0
2005-10-11 05:46:00,0.69749,0.69756,0.69743,0.69743,63700001.0
2005-10-11 05:47:00,0.69745,0.69749,0.69734,0.69734,68700000.0
2005-10-11 05:48:00,0.69753,0.69753,0.69738,0.69744,92699999.0
2005-10-11 05:49:00,0.69741,0.6977,0.69737,0.6977,76899998.0
2005-10-11 05:50:00,0.69747,0.69776,0.6974,0.6974,164300003.0
2005-10-11 05:51:00,0.69749,0.69757,0.69746,0.69746,62100000.0
2005-10-11 05:52:00,0.6974,0.69771,0.69731,0.69751,125499998.0
2005-10-11 05:53:00,0.6976,0.69768,0.69747,0.69758,154100001.0
2005-10-11 05:54:00,0.69745,0.69752,0.69734,0.69746,70800000.0
2005-10-11 05:55:00,0.69747,0.69747,0.69732,0.69742,90500001.0
2005-10-11 05:56:00,0.69743,0.69744,0.69738,0.69742,56000000.0
2005-10-11 05:57:00,0.69754,0.69766,0.69744,0.69749,95400000.0
2005-10-11 05:58:00,0.69761,0.69767,0.69747,0.69761,145000001.0
2005-10-11 05:59:00,0.6974,0.69748,0.69734,0.69741,86100000.0
2005-10-11 06:00:00,0.69763,0.69763,0.69733,0.69754,123200001.0
2005-10-11 06:01:00,0.69743,0.69746,0.69727,0.69746,104100002.0
2005-10-11 06:02:00,0.69747,0.69752,0.69735,0.69748,66800000.0
2005-10-11 06:03:00,0.69748,0.69748,0.69743,0.69743,37900000.0
2005-10-11 06:04:00,0.69749,0.69754,0.69746,0.69746,57900000.0
2005-10-11 06:05:00,0.69778,0.69785,0.69765,0.69773,109900001.0
2005-10-11 06:06:00,0.69771,0.69776,0.69766,0.69766,40500000.0
2005-10-11 06:07:00,0.6976,0.69776,0.69754,0.69775,83000000.0
2005-10-11 06:08:00,0.6975,0.6976,0.6975,0.69755,58400000.0
2005-10-11 06:09:00,0.6975,0.69755,0.6974,0.69755,103400000.0
2005-10-11 06:10:00,0.69756,0.69772,0.6975,0.69761,93200000.0
2005-10-11 06:11:00,0.69761,0.69771,0.69761,0.69771,9500000.0
2005-10-11 06:12:00,0.69775,0.69775,0.69765,0.69765,44800001.0
2005-10-11 06:13:00,0.6979,0.69804,0.69766,0.698,125700002.0
2005-10-11 06:14:00,0.69775,0.69805,0.69775,0.69777,114800003.0
2005-10-11 06:15:00,0.69768,0.69773,0.69761,0.69773,42700000.0
2005-10-11 06:16:00,0.69766,0.69766,0.69737,0.69751,59600000.0
2005-10-11 06:17:00,0.69752,0.69752,0.69738,0.69741,93100001.0
2005-10-11 06:18:00,0.69734,0.69745,0.69731,0.69736,139200000.0
2005-10-11 06:19:00,0.69744,0.69759,0.69744,0.69749,116700001.0
2005-10-11 06:20:00,0.69739,0.69746,0.69736,0.69738,97700000.0
2005-10-11 06:21:00,0.69765,0.69771,0.69736,0.69752,61500000.0
2005-10-11 06:22:00,0.69754,0.69764,0.69748,0.69753,99400000.0
2005-10-11 06:23:00,0.69756,0.69756,0.69732,0.69748,132600000.0
2005-10-11 06:24:00,0.69735,0.69744,0.6973,0.6974,58900000.0
2005-10-11 06:25:00,0.69759,0.69768,0.69749,0.69764,54500000.0
2005-10-11 06:26:00,0.69762,0.69774,0.6975,0.6976,138300002.0
2005-10-11 06:27:00,0.69754,0.69758,0.69745,0.69749,172200000.0
2005-10-11 06:28:00,0.69745,0.69764,0.69743,0.69764,71500000.0
2005-10-11 06:29:00,0.69741,0.69753,0.69741,0.69753,55600000.0
2005-10-11 06:30:00,0.69752,0.69765,0.69752,0.69758,92999999.0
2005-10-11 06:31:00,0.69756,0.69794,0.69756,0.6978,104200001.0
2005-10-11 06:32:00,0.69771,0.6979,0.69771,0.6979,114199998.0
2005-10-11 06:33:00,0.69802,0.69825,0.69793,0.6982,126299999.0
2005-10-11 06:34:00,0.69783,0.69783,0.6977,0.6977,77300001.0
2005-10-11 06:35:00,0.69766,0.69777,0.69764,0.69768,87799999.0
2005-10-11 06:36:00,0.6975,0.69779,0.6975,0.69779,84399999.0
2005-10-11 06:37:00,0.69781,0.69792,0.69781,0.69792,90899999.0
2005-10-11 06:38:00,0.69786,0.69786,0.69764,0.69765,48300000.0
2005-10-11 06:39:00,0.69773,0.69773,0.69768,0.69773,29899999.0
2005-10-11 06:40:00,0.69764,0.6977,0.69762,0.69762,41399999.0
2005-10-11 06:41:00,0.69773,0.69785,0.69765,0.69769,111500000.0
2005-10-11 06:42:00,0.69734,0.69786,0.69734,0.69761,115399999.0
2005-10-11 06:43:00,0.69749,0.69794,0.69746,0.69789,124400000.0
2005-10-11 06:44:00,0.69776,0.69787,0.69745,0.69787,135300000.0
2005-10-11 06:45:00,0.69753,0.698,0.69747,0.69762,147900001.0
2005-10-11 06:46:00,0.69767,0.69773,0.69759,0.69773,105600000.0
2005-10-11 06:47:00,0.6977,0.69779,0.69766,0.6977,196300000.0
2005-10-11 06:48:00,0.6977,0.69777,0.69765,0.69777,33300000.0
2005-10-11 06:49:00,0.6977,0.6977,0.6977,0.6977,9500000.0
2005-10-11 06:50:00,0.69772,0.69772,0.69763,0.6977,30300000.0
2005-10-11 06:51:00,0.69776,0.69776,0.69761,0.69767,86699999.0
2005-10-11 06:52:00,0.69768,0.69768,0.69755,0.69759,129800000.0
2005-10-11 06:53:00,0.69745,0.69753,0.69727,0.6974,59700001.0
2005-10-11 06:54:00,0.69742,0.69749,0.69741,0.69741,83400000.0
2005-10-11 06:55:00,0.69744,0.69769,0.69744,0.6976,83400000.0
2005-10-11 06:56:00,0.69764,0.69764,0.69751,0.69758,106100000.0
2005-10-11 06:57:00,0.69768,0.69778,0.69759,0.69778,96100000.0
2005-10-11 06:58:00,0.69756,0.69773,0.69753,0.69773,90099999.0
2005-10-11 06:59:00,0.69758,0.69775,0.69758,0.69775,96499999.0
2005-10-11 07:00:00,0.69783,0.69795,0.69783,0.69795,50500000.0
2005-10-11 07:01:00,0.69792,0.69812,0.69791,0.69798,61500000.0
2005-10-11 07:02:00,0.69796,0.69808,0.69778,0.69796,106300000.0
2005-10-11 07:03:00,0.69802,0.6982,0.69791,0.6982,48800000.0
2005-10-11 07:04:00,0.69789,0.69793,0.69776,0.69785,108299999.0
2005-10-11 07:05:00,0.69792,0.6982,0.69781,0.69817,85999999.0
2005-10-11 07:06:00,0.69822,0.69829,0.69781,0.69797,94200000.0
2005-10-11 07:07:00,0.69811,0.69816,0.698,0.69815,70000000.0
2005-10-11 07:08:00,0.69819,0.69826,0.69799,0.69804,127500000.0
2005-10-11 07:09:00,0.69806,0.69818,0.69805,0.69814,149899999.0
2005-10-11 07:10:00,0.69795,0.69795,0.6979,0.6979,46200000.0
2005-10-11 07:11:00,0.69828,0.69829,0.69789,0.69808,73999999.0
2005-10-11 07:12:00,0.6981,0.69821,0.6981,0.69821,40500000.0
2005-10-11 07:13:00,0.69818,0.69819,0.69792,0.69817,89000001.0
2005-10-11 07:14:00,0.6979,0.698,0.69785,0.698,67700001.0
2005-10-11 07:15:00,0.69798,0.69807,0.6979,0.69792,56700000.0
2005-10-11 07:16:00,0.69807,0.69835,0.69792,0.69831,91900001.0
2005-10-11 07:17:00,0.69829,0.69829,0.69788,0.69819,142900000.0
2005-10-11 07:18:00,0.698,0.69814,0.6979,0.69814,119199999.0
2005-10-11 07:19:00,0.69785,0.69785,0.69762,0.69781,65100001.0
2005-10-11 07:20:00,0.69782,0.69782,0.69769,0.69773,54899999.0
2005-10-11 07:21:00,0.69749,0.69771,0.69749,0.69768,78999998.0
2005-10-11 07:22:00,0.69766,0.69769,0.69766,0.69769,46299998.0
2005-10-11 07:23:00,0.69758,0.69763,0.69741,0.69749,53100000.0
2005-10-11 07:24:00,0.69743,0.69748,0.69734,0.69734,53000000.0
2005-10-11 07:25:00,0.69738,0.69779,0.69734,0.6977,74500000.0
2005-10-11 07:26:00,0.69763,0.69786,0.69763,0.69776,174200004.0
2005-10-11 07:27:00,0.69757,0.6976,0.69755,0.69757,124400000.0
2005-10-11 07:28:00,0.69744,0.69763,0.69744,0.69763,88299999.0
2005-10-11 07:29:00,0.69767,0.69781,0.69758,0.6977,100600000.0
2005-10-11 07:30:00,0.69765,0.69775,0.69765,0.6977,51899999.0
2005-10-11 07:31:00,0.69774,0.698,0.69774,0.698,62800000.0
2005-10-11 07:32:00,0.698,0.698,0.6978,0.69785,106700002.0
2005-10-11 07:33:00,0.69784,0.69791,0.69777,0.6978,110100000.0
2005-10-11 07:34:00,0.69773,0.69786,0.69753,0.69753,80600000.0
2005-10-11 07:35:00,0.69775,0.69785,0.69775,0.69775,46199999.0
2005-10-11 07:36:00,0.6978,0.69797,0.69779,0.69797,88500000.0
2005-10-11 07:37:00,0.69787,0.69793,0.69778,0.69788,83500000.0
2005-10-11 07:38:00,0.69792,0.69792,0.6978,0.69787,98600000.0
2005-10-11 07:39:00,0.69781,0.69793,0.69781,0.69786,55000000.0
2005-10-11 07:40:00,0.69801,0.69826,0.69788,0.69826,130799998.0
2005-10-11 07:41:00,0.69791,0.69791,0.69779,0.69788,26300001.0
2005-10-11 07:42:00,0.69796,0.69811,0.69787,0.69811,102399999.0
2005-10-11 07:43:00,0.69785,0.69785,0.69765,0.69765,110900000.0
2005-10-11 07:44:00,0.69783,0.69816,0.6977,0.69805,68200000.0
2005-10-11 07:45:00,0.69779,0.69785,0.69772,0.69781,130200003.0
2005-10-11 07:46:00,0.69787,0.6979,0.69779,0.69788,91499999.0
2005-10-11 07:47:00,0.69838,0.69844,0.69792,0.69808,94300001.0
2005-10-11 07:48:00,0.69796,0.69803,0.69781,0.69803,55600000.0
2005-10-11 07:49:00,0.698,0.69803,0.69793,0.69803,84999999.0
2005-10-11 07:50:00,0.698,0.69805,0.69785,0.69793,87199999.0
2005-10-11 07:51:00,0.69796,0.69817,0.69796,0.69798,142699997.0
2005-10-11 07:52:00,0.69803,0.69803,0.69795,0.69795,35700000.0
2005-10-11 07:53:00,0.69795,0.69799,0.69788,0.69788,50200000.0
2005-10-11 07:54:00,0.69799,0.69828,0.69794,0.69794,96000001.0
2005-10-11 07:55:00,0.69793,0.69797,0.69793,0.69793,9600000.0
2005-10-11 07:56:00,0.6981,0.69828,0.69797,0.69812,98500001.0
2005-10-11 07:57:00,0.69805,0.69805,0.69795,0.69805,97900003.0
2005-10-11 07:58:00,0.69807,0.69823,0.69807,0.69809,35800000.0
2005-10-11 07:59:00,0.69823,0.69824,0.69817,0.69824,83000000.0
2005-10-11 08:00:00,0.69807,0.69833,0.69807,0.69813,72100000.0
2005-10-11 08:01:00,0.69817,0.69824,0.6981,0.6982,122800001.0
2005-10-11 08:02:00,0.69824,0.69827,0.69812,0.69815,97999999.0
2005-10-11 08:03:00,0.69817,0.69823,0.69813,0.69823,99300001.0
2005-10-11 08:04:00,0.69827,0.69827,0.69823,0.69823,68600000.0
2005-10-11 08:05:00,0.69816,0.69816,0.69801,0.69801,125999999.0
2005-10-11 08:06:00,0.69814,0.69839,0.69813,0.69834,122400000.0
2005-10-11 08:07:00,0.6983,0.69859,0.69817,0.69835,52300000.0
2005-10-11 08:08:00,0.69829,0.69833,0.69812,0.69833,120999998.0
2005-10-11 08:09:00,0.69838,0.69838,0.69832,0.69834,29599999.0
2005-10-11 08:10:00,0.69851,0.69851,0.69813,0.69829,84200000.0
2005-10-11 08:11:00,0.69835,0.69845,0.69825,0.69833,42800000.0
2005-10-11 08:12:00,0.6983,0.69841,0.69818,0.69841,98400002.0
2005-10-11 08:13:00,0.69835,0.69839,0.69826,0.69839,114699999.0
2005-10-11 08:14:00,0.69828,0.69855,0.69823,0.69853,93099999.0
2005-10-11 08:15:00,0.69852,0.69852,0.69833,0.69838,74400000.0
2005-10-11 08:16:00,0.69837,0.69846,0.69826,0.69834,125100000.0
2005-10-11 08:17:00,0.6984,0.6984,0.69824,0.69828,34200000.0
2005-10-11 08:18:00,0.69834,0.69834,0.69819,0.69819,78100000.0
2005-10-11 08:19:00,0.69826,0.69826,0.69813,0.69816,119899998.0
2005-10-11 08:20:00,0.69823,0.69823,0.69808,0.69818,94500000.0
2005-10-11 08:21:00,0.69808,0.6982,0.69806,0.69806,52699999.0
2005-10-11 08:22:00,0.69807,0.69813,0.69795,0.69795,82100000.0
2005-10-11 08:23:00,0.69793,0.69793,0.69782,0.69788,82999998.0
2005-10-11 08:24:00,0.69809,0.6981,0.69805,0.69808,64599999.0
2005-10-11 08:25:00,0.69798,0.69803,0.69786,0.69788,103400001.0
2005-10-11 08:26:00,0.69808,0.69814,0.69808,0.69809,44700000.0
2005-10-11 08:27:00,0.6981,0.69823,0.69795,0.69809,153499997.0
2005-10-11 08:28:00,0.69812,0.69818,0.69809,0.69818,85900000.0
2005-10-11 08:29:00,0.69836,0.69847,0.69836,0.69847,52999999.0
2005-10-11 08:30:00,0.69862,0.69862,0.69843,0.69845,99000000.0
2005-10-11 08:31:00,0.69841,0.69841,0.69826,0.69833,76700000.0
2005-10-11 08:32:00,0.69833,0.69848,0.69833,0.69843,76100000.0
2005-10-11 08:33:00,0.69841,0.69857,0.69837,0.69845,94600002.0
2005-10-11 08:34:00,0.6985,0.6985,0.6984,0.69845,24200000.0
2005-10-11 08:35:00,0.69837,0.69846,0.69837,0.6984,66699999.0
2005-10-11 08:36:00,0.69829,0.69841,0.69822,0.69834,98099999.0
2005-10-11 08:37:00,0.69831,0.69836,0.69822,0.69835,105600001.0
2005-10-11 08:38:00,0.69827,0.69827,0.69817,0.69817,32699999.0
2005-10-11 08:39:00,0.69822,0.69832,0.69822,0.69827,83100000.0
2005-10-11 08:40:00,0.69837,0.69849,0.69814,0.6982,75100001.0
2005-10-11 08:41:00,0.69836,0.69844,0.69823,0.69835,101599999.0
2005-10-11 08:42:00,0.69838,0.69842,0.69838,0.69842,51899997.0
2005-10-11 08:43:00,0.69837,0.69877,0.69837,0.69858,84700000.0
2005-10-11 08:44:00,0.69867,0.6987,0.69858,0.69858,77200001.0
2005-10-11 08:45:00,0.69867,0.69874,0.69855,0.69863,73899999.0
2005-10-11 08:46:00,0.69865,0.69865,0.69843,0.69849,48300000.0
2005-10-11 08:47:00,0.69852,0.6986,0.69848,0.69851,83700000.0
2005-10-11 08:48:00,0.69852,0.69872,0.6984,0.69846,167200000.0
2005-10-11 08:49:00,0.69851,0.69867,0.69851,0.69866,57800000.0
2005-10-11 08:50:00,0.69837,0.69852,0.69833,0.69852,133199996.0
2005-10-11 08:51:00,0.69856,0.69857,0.69837,0.69837,68499999.0
2005-10-11 08:52:00,0.69843,0.69853,0.69838,0.69853,74999999.0
2005-10-11 08:53:00,0.6985,0.6985,0.69835,0.69835,72899999.0
2005-10-11 08:54:00,0.69841,0.69851,0.69841,0.69841,131800003.0
2005-10-11 08:55:00,0.69854,0.69864,0.69836,0.69845,101600002.0
2005-10-11 08:56:00,0.69845,0.69858,0.69827,0.69827,74899998.0
2005-10-11 08:57:00,0.69842,0.69842,0.69834,0.69835,29500000.0
2005-10-11 08:58:00,0.69838,0.69852,0.69838,0.69846,111800001.0
2005-10-11 08:59:00,0.69862,0.69867,0.69833,0.69856,90900000.0
2005-10-11 09:00:00,0.69841,0.69856,0.69833,0.69834,112200000.0
2005-10-11 09:01:00,0.69825,0.69825,0.69812,0.69823,62800000.0
2005-10-11 09:02:00,0.69822,0.69822,0.69812,0.69812,35099999.0
2005-10-11 09:03:00,0.69805,0.69826,0.69804,0.69826,54299998.0
2005-10-11 09:04:00,0.69834,0.69843,0.69821,0.69843,61700000.0
2005-10-11 09:05:00,0.69825,0.69825,0.69804,0.69812,86099999.0
2005-10-11 09:06:00,0.69802,0.6982,0.69802,0.6982,86300000.0
2005-10-11 09:07:00,0.69832,0.69846,0.69806,0.69806,114100001.0
2005-10-11 09:08:00,0.69867,0.69867,0.69813,0.69818,81700001.0
2005-10-11 09:09:00,0.69824,0.69842,0.69824,0.69839,108999999.0
2005-10-11 09:10:00,0.69838,0.69838,0.69822,0.69825,92100000.0
2005-10-11 09:11:00,0.69822,0.69848,0.69816,0.69838,158000004.0
2005-10-11 09:12:00,0.6983,0.69833,0.6983,0.69833,29900000.0
2005-10-11 09:13:00,0.69838,0.69841,0.69832,0.69832,91700000.0
2005-10-11 09:14:00,0.69845,0.69848,0.69842,0.69848,41400000.0
2005-10-11 09:15:00,0.69847,0.6985,0.6983,0.6983,135199997.0
2005-10-11 09:16:00,0.69831,0.69846,0.69827,0.69837,103500000.0
2005-10-11 09:17:00,0.69826,0.69851,0.69821,0.69821,130800000.0
2005-10-11 09:18:00,0.6983,0.69846,0.69823,0.69837,79500001.0
2005-10-11 09:19:00,0.6984,0.6985,0.69827,0.69835,96700000.0
2005-10-11 09:20:00,0.69849,0.69864,0.69838,0.6986,91699997.0
2005-10-11 09:21:00,0.6983,0.69831,0.69817,0.69817,69400001.0
2005-10-11 09:22:00,0.69829,0.69841,0.69829,0.69841,37399999.0
2005-10-11 09:23:00,0.6983,0.69835,0.69818,0.69828,116200000.0
2005-10-11 09:24:00,0.69801,0.69858,0.69801,0.69855,124700000.0
2005-10-11 09:25:00,0.69821,0.69845,0.69802,0.69838,70100000.0
2005-10-11 09:26:00,0.69821,0.69835,0.69773,0.69795,169000001.0
2005-10-11 09:27:00,0.69862,0.69863,0.69814,0.69814,146199999.0
2005-10-11 09:28:00,0.6982,0.69825,0.69815,0.69815,37700000.0
2005-10-11 09:29:00,0.69817,0.69817,0.69803,0.69805,68799998.0
2005-10-11 09:30:00,0.69797,0.69805,0.69797,0.698,119600000.0
2005-10-11 09:31:00,0.69797,0.69808,0.69788,0.69808,80400000.0
2005-10-11 09:32:00,0.69799,0.69799,0.69789,0.69793,74300001.0
2005-10-11 09:33:00,0.69798,0.69803,0.69788,0.69797,104899999.0
2005-10-11 09:34:00,0.69803,0.69809,0.69797,0.69801,131200001.0
2005-10-11 09:35:00,0.69807,0.69824,0.69805,0.69814,98900000.0
2005-10-11 09:36:00,0.69793,0.69805,0.69792,0.69792,83800000.0
2005-10-11 09:37:00,0.69801,0.69801,0.69785,0.69785,54900000.0
2005-10-11 09:38:00,0.69788,0.69811,0.69777,0.69779,88299998.0
2005-10-11 09:39:00,0.69789,0.69793,0.69786,0.6979,94500000.0
2005-10-11 09:40:00,0.69794,0.69803,0.69779,0.69779,59000000.0
2005-10-11 09:41:00,0.69765,0.69792,0.69765,0.69782,98899999.0
2005-10-11 09:42:00,0.69778,0.69778,0.69755,0.69755,78199997.0
2005-10-11 09:43:00,0.69756,0.69775,0.69756,0.6977,124199999.0
2005-10-11 09:44:00,0.69765,0.69765,0.69753,0.69753,59299999.0
2005-10-11 09:45:00,0.69742,0.69758,0.69742,0.69758,57300001.0
2005-10-11 09:46:00,0.69752,0.69756,0.6974,0.6975,114300001.0
2005-10-11 09:47:00,0.69746,0.69746,0.69729,0.6974,60299999.0
2005-10-11 09:48:00,0.69725,0.6974,0.69725,0.69737,96900001.0
2005-10-11 09:49:00,0.69743,0.69754,0.69743,0.69745,37400000.0
2005-10-11 09:50:00,0.69729,0.69729,0.69702,0.69708,75000000.0
2005-10-11 09:51:00,0.69711,0.69718,0.69711,0.69718,93700000.0
2005-10-11 09:52:00,0.69718,0.69726,0.69704,0.69724,79100000.0
2005-10-11 09:53:00,0.69723,0.69723,0.69714,0.69718,96699999.0
2005-10-11 09:54:00,0.6972,0.6973,0.69715,0.6973,65999999.0
2005-10-11 09:55:00,0.69743,0.69756,0.6972,0.6974,101599999.0
2005-10-11 09:56:00,0.69733,0.69747,0.69725,0.69725,179599999.0
2005-10-11 09:57:00,0.69707,0.69717,0.69696,0.69717,109300000.0
2005-10-11 09:58:00,0.69713,0.69725,0.69706,0.69712,128800000.0
2005-10-11 09:59:00,0.69695,0.69701,0.69673,0.69701,62100000.0
2005-10-11 10:00:00,0.69705,0.69705,0.6969,0.69702,55799999.0
2005-10-11 10:01:00,0.69699,0.69699,0.69678,0.69689,69100000.0
2005-10-11 10:02:00,0.69695,0.69712,0.69695,0.69712,74900001.0
2005-10-11 10:03:00,0.69715,0.6972,0.69705,0.6971,89299999.0
2005-10-11 10:04:00,0.69701,0.69709,0.69701,0.69709,78500001.0
2005-10-11 10:05:00,0.69703,0.69703,0.69655,0.69655,64099999.0
2005-10-11 10:06:00,0.69682,0.69682,0.69657,0.69668,110800000.0
2005-10-11 10:07:00,0.69667,0.69688,0.69665,0.69688,47100000.0
2005-10-11 10:08:00,0.69722,0.69737,0.6968,0.69711,152900002.0
2005-10-11 10:09:00,0.69677,0.697,0.69677,0.69691,130899999.0
2005-10-11 10:10:00,0.69684,0.697,0.69684,0.697,43800001.0
2005-10-11 10:11:00,0.69705,0.69721,0.69694,0.69706,86899999.0
2005-10-11 10:12:00,0.69699,0.69711,0.69699,0.69711,42300001.0
2005-10-11 10:13:00,0.69711,0.69721,0.69705,0.69708,89999998.0
2005-10-11 10:14:00,0.69709,0.69709,0.69708,0.69708,18400000.0
2005-10-11 10:15:00,0.69698,0.69735,0.69698,0.69729,68500000.0
2005-10-11 10:16:00,0.69712,0.69712,0.69685,0.69685,127500000.0
2005-10-11 10:17:00,0.69692,0.697,0.69692,0.69699,88400000.0
2005-10-11 10:18:00,0.69699,0.69706,0.69692,0.69694,133700001.0
2005-10-11 10:19:00,0.69685,0.69708,0.69685,0.69708,113900000.0
2005-10-11 10:20:00,0.69703,0.69703,0.69682,0.69698,98000000.0
2005-10-11 10:21:00,0.69708,0.69712,0.69703,0.69703,63700000.0
2005-10-11 10:22:00,0.697,0.69705,0.6969,0.69698,100900001.0
2005-10-11 10:23:00,0.69696,0.69706,0.69691,0.69696,108499999.0
2005-10-11 10:24:00,0.69701,0.69706,0.69697,0.69697,150299999.0
2005-10-11 10:25:00,0.69693,0.69701,0.69693,0.69696,71900000.0
2005-10-11 10:26:00,0.69698,0.69705,0.69693,0.69699,77800001.0
2005-10-11 10:27:00,0.69702,0.69702,0.69688,0.69702,89600001.0
2005-10-11 10:28:00,0.69693,0.69693,0.69654,0.69654,65099999.0
2005-10-11 10:29:00,0.69668,0.69669,0.69666,0.69669,63099998.0
2005-10-11 10:30:00,0.69671,0.69678,0.69657,0.69678,94799999.0
2005-10-11 10:31:00,0.69678,0.69685,0.69676,0.69683,111800002.0
2005-10-11 10:32:00,0.69704,0.69704,0.69671,0.69671,56600000.0
2005-10-11 10:33:00,0.69681,0.69706,0.69673,0.69685,192200001.0
2005-10-11 10:34:00,0.6968,0.69685,0.6968,0.69685,59300000.0
2005-10-11 10:35:00,0.69673,0.69711,0.69673,0.69701,139900001.0
2005-10-11 10:36:00,0.69707,0.69717,0.69675,0.69683,100699999.0
2005-10-11 10:37:00,0.69676,0.69705,0.69676,0.69705,90599999.0
2005-10-11 10:38:00,0.69697,0.69697,0.69675,0.69678,66700000.0
2005-10-11 10:39:00,0.69675,0.69697,0.69675,0.6968,116600002.0
2005-10-11 10:40:00,0.69699,0.69701,0.69679,0.69701,58900000.0
2005-10-11 10:41:00,0.6969,0.69698,0.6968,0.6968,95700002.0
2005-10-11 10:42:00,0.69693,0.69693,0.69686,0.69693,41400000.0
2005-10-11 10:43:00,0.69678,0.69682,0.69673,0.69673,96200000.0
2005-10-11 10:44:00,0.69678,0.69682,0.69668,0.69674,103299998.0
2005-10-11 10:45:00,0.69677,0.69683,0.6967,0.69682,198899999.0
2005-10-11 10:46:00,0.69667,0.69667,0.69652,0.69652,52600000.0
2005-10-11 10:47:00,0.6963,0.69648,0.69627,0.69648,179100000.0
2005-10-11 10:48:00,0.69645,0.69645,0.6964,0.69645,38800000.0
2005-10-11 10:49:00,0.69657,0.69668,0.69645,0.69661,125799998.0
2005-10-11 10:50:00,0.69642,0.69642,0.69629,0.6963,81300000.0
2005-10-11 10:51:00,0.69628,0.69628,0.69587,0.69626,74100000.0
2005-10-11 10:52:00,0.69627,0.69645,0.69624,0.69645,114699996.0
2005-10-11 10:53:00,0.69648,0.69648,0.69637,0.69645,74000000.0
2005-10-11 10:54:00,0.69629,0.69652,0.69629,0.69652,79399998.0
2005-10-11 10:55:00,0.69653,0.69653,0.69645,0.69645,98800002.0
2005-10-11 10:56:00,0.69654,0.69658,0.69648,0.69652,117800000.0
2005-10-11 10:57:00,0.69653,0.69659,0.69646,0.69652,102399999.0
2005-10-11 10:58:00,0.69648,0.69652,0.69639,0.69644,145900000.0
2005-10-11 10:59:00,0.69636,0.69636,0.69613,0.69617,43500000.0
2005-10-11 11:00:00,0.69615,0.69628,0.6959,0.69628,144899998.0
2005-10-11 11:01:00,0.69623,0.69649,0.69623,0.69646,122099999.0
2005-10-11 11:02:00,0.69649,0.69651,0.69629,0.69641,150600000.0
2005-10-11 11:03:00,0.69639,0.69647,0.6962,0.69629,132000001.0
2005-10-11 11:04:00,0.69642,0.69642,0.69619,0.69619,88799998.0
2005-10-11 11:05:00,0.69631,0.69634,0.69616,0.69627,120700001.0
2005-10-11 11:06:00,0.69622,0.69635,0.69622,0.69623,65600000.0
2005-10-11 11:07:00,0.69625,0.69625,0.6961,0.69616,86000000.0
2005-10-11 11:08:00,0.69611,0.69619,0.69611,0.69616,58800000.0
2005-10-11 11:09:00,0.69598,0.69604,0.69591,0.69604,58400000.0
2005-10-11 11:10:00,0.69597,0.69617,0.69585,0.69617,66300000.0
2005-10-11 11:11:00,0.6963,0.69639,0.69625,0.69628,97500001.0
2005-10-11 11:12:00,0.69618,0.69635,0.69615,0.69632,76300001.0
2005-10-11 11:13:00,0.69626,0.69629,0.69617,0.69628,179000002.0
2005-10-11 11:14:00,0.6963,0.6964,0.6963,0.6963,135499999.0
2005-10-11 11:15:00,0.69631,0.69631,0.69608,0.69608,60499998.0
2005-10-11 11:16:00,0.69611,0.69618,0.69604,0.69605,107300000.0
2005-10-11 11:17:00,0.69602,0.69612,0.69602,0.69612,93900000.0
2005-10-11 11:18:00,0.69613,0.69615,0.6961,0.69615,127700000.0
2005-10-11 11:19:00,0.69598,0.69622,0.69598,0.6962,122599999.0
2005-10-11 11:20:00,0.69615,0.69617,0.69606,0.69608,40999998.0
2005-10-11 11:21:00,0.69604,0.69624,0.69585,0.69585,90499999.0
2005-10-11 11:22:00,0.69591,0.69615,0.69591,0.69601,101100001.0
2005-10-11 11:23:00,0.69611,0.69611,0.69589,0.69596,70200000.0
2005-10-11 11:24:00,0.69604,0.69617,0.69591,0.69603,111599999.0
2005-10-11 11:25:00,0.69598,0.69598,0.69586,0.69586,97100001.0
2005-10-11 11:26:00,0.69586,0.69586,0.69566,0.69566,31800000.0
2005-10-11 11:27:00,0.69566,0.69571,0.69527,0.69527,62599999.0
2005-10-11 11:28:00,0.69503,0.69601,0.69503,0.69534,150799999.0
2005-10-11 11:29:00,0.69533,0.69553,0.69532,0.69544,97500000.0
2005-10-11 11:30:00,0.69552,0.69559,0.69552,0.69552,69200000.0
2005-10-11 11:31:00,0.69549,0.69549,0.69522,0.69525,94000000.0
2005-10-11 11:32:00,0.69542,0.69566,0.69542,0.69554,59099998.0
2005-10-11 11:33:00,0.69548,0.6955,0.69542,0.69546,79000000.0
2005-10-11 11:34:00,0.69548,0.69548,0.6954,0.69543,49300000.0
2005-10-11 11:35:00,0.69564,0.69569,0.69552,0.69563,54500000.0
2005-10-11 11:36:00,0.6955,0.69553,0.69541,0.69548,72400000.0
2005-10-11 11:37:00,0.69544,0.69544,0.69525,0.69525,43700000.0
2005-10-11 11:38:00,0.69531,0.69542,0.69526,0.69542,126600002.0
2005-10-11 11:39:00,0.69544,0.69571,0.69544,0.69571,87600000.0
2005-10-11 11:40:00,0.69584,0.69606,0.69584,0.69593,62900001.0
2005-10-11 11:41:00,0.69589,0.69606,0.69589,0.69602,101199999.0
2005-10-11 11:42:00,0.69597,0.69601,0.69593,0.69593,60299999.0
2005-10-11 11:43:00,0.6959,0.69606,0.6959,0.69597,130000000.0
2005-10-11 11:44:00,0.69612,0.69612,0.69606,0.69606,25500000.0
2005-10-11 11:45:00,0.69619,0.69647,0.69618,0.69633,70100000.0
2005-10-11 11:46:00,0.6963,0.6963,0.69605,0.69605,74200000.0
2005-10-11 11:47:00,0.69613,0.69614,0.69599,0.69599,73299999.0
2005-10-11 11:48:00,0.69595,0.6961,0.69595,0.69603,96500000.0
2005-10-11 11:49:00,0.69614,0.69614,0.69595,0.69607,104299999.0
2005-10-11 11:50:00,0.6963,0.6963,0.69588,0.6959,42700000.0
2005-10-11 11:51:00,0.69599,0.696,0.69592,0.69597,70500000.0
2005-10-11 11:52:00,0.69606,0.69614,0.69598,0.69614,47000000.0
2005-10-11 11:53:00,0.69615,0.69615,0.69605,0.6961,110700001.0
2005-10-11 11:54:00,0.69618,0.69645,0.6961,0.69631,133000000.0
2005-10-11 11:55:00,0.69631,0.69656,0.69621,0.69638,84599999.0
2005-10-11 11:56:00,0.69613,0.69613,0.69605,0.69607,62299999.0
2005-10-11 11:57:00,0.69594,0.69594,0.69576,0.6958,78299999.0
2005-10-11 11:58:00,0.69591,0.69595,0.69584,0.69584,58700000.0
2005-10-11 11:59:00,0.69594,0.69632,0.6958,0.69614,98200000.0
2005-10-11 12:00:00,0.69578,0.69578,0.69562,0.69573,28700000.0
2005-10-11 12:01:00,0.69597,0.696,0.69564,0.696,97600001.0
2005-10-11 12:02:00,0.69576,0.69578,0.69557,0.69567,82699999.0
2005-10-11 12:03:00,0.69562,0.69562,0.69555,0.6956,104999996.0
2005-10-11 12:04:00,0.69569,0.6958,0.69554,0.69554,188900002.0
2005-10-11 12:05:00,0.69553,0.69553,0.69536,0.69547,40000000.0
2005-10-11 12:06:00,0.69548,0.69564,0.69548,0.69558,135500003.0
2005-10-11 12:07:00,0.69567,0.69575,0.69548,0.69571,128600001.0
2005-10-11 12:08:00,0.69577,0.69578,0.6954,0.6954,64600000.0
2005-10-11 12:09:00,0.69539,0.6957,0.69539,0.6957,97900000.0
2005-10-11 12:10:00,0.69577,0.69596,0.69577,0.69593,99699998.0
2005-10-11 12:11:00,0.6959,0.6959,0.69578,0.69579,83300000.0
2005-10-11 12:12:00,0.6957,0.69583,0.6957,0.69582,71700000.0
2005-10-11 12:13:00,0.69578,0.69589,0.69576,0.69584,77600000.0
2005-10-11 12:14:00,0.6958,0.6958,0.6957,0.69577,66700000.0
2005-10-11 12:15:00,0.69578,0.69583,0.69568,0.69583,111199999.0
2005-10-11 12:16:00,0.6958,0.69597,0.69576,0.69582,114800001.0
2005-10-11 12:17:00,0.69583,0.69595,0.6958,0.6959,132999999.0
2005-10-11 12:18:00,0.69595,0.69595,0.69587,0.69593,65100000.0
2005-10-11 12:19:00,0.69593,0.69593,0.6958,0.6958,44200000.0
2005-10-11 12:20:00,0.6959,0.69603,0.69583,0.69585,94000000.0
2005-10-11 12:21:00,0.69576,0.69591,0.69572,0.69574,136099999.0
2005-10-11 12:22:00,0.69573,0.69576,0.69564,0.69573,106299998.0
2005-10-11 12:23:00,0.6957,0.69586,0.69564,0.69582,75300000.0
2005-10-11 12:24:00,0.69587,0.69587,0.69577,0.69577,96600001.0
2005-10-11 12:25:00,0.69573,0.69591,0.69573,0.69591,72399999.0
2005-10-11 12:26:00,0.69593,0.69593,0.6958,0.69582,143700003.0
2005-10-11 12:27:00,0.69578,0.69582,0.69569,0.69582,89600000.0
2005-10-11 12:28:00,0.69586,0.69598,0.69577,0.69577,163700000.0
2005-10-11 12:29:00,0.69584,0.69586,0.69584,0.69586,28000000.0
2005-10-11 12:30:00,0.69584,0.69585,0.6958,0.6958,57300001.0
2005-10-11 12:31:00,0.6959,0.69604,0.69577,0.6959,120700001.0
2005-10-11 12:32:00,0.69602,0.69602,0.69585,0.69596,112599998.0
2005-10-11 12:33:00,0.69597,0.69619,0.69586,0.6959,141200000.0
2005-10-11 12:34:00,0.69599,0.69603,0.69591,0.69593,112800000.0
2005-10-11 12:35:00,0.69593,0.69624,0.6958,0.69589,135199999.0
2005-10-11 12:36:00,0.69583,0.69584,0.69559,0.69571,114399999.0
2005-10-11 12:37:00,0.69566,0.6959,0.69566,0.69585,97299999.0
2005-10-11 12:38:00,0.69582,0.69582,0.69535,0.69571,91699999.0
2005-10-11 12:39:00,0.69566,0.69566,0.69536,0.69553,54600000.0
2005-10-11 12:40:00,0.69547,0.69551,0.69521,0.69551,145400001.0
2005-10-11 12:41:00,0.69539,0.69539,0.69534,0.69538,100500001.0
2005-10-11 12:42:00,0.69546,0.69553,0.69545,0.69549,58000000.0
2005-10-11 12:43:00,0.69551,0.69575,0.69538,0.69544,103000000.0
2005-10-11 12:44:00,0.69541,0.69544,0.69535,0.69535,39100000.0
2005-10-11 12:45:00,0.69538,0.69542,0.69538,0.69542,11900000.0
2005-10-11 12:46:00,0.69549,0.69555,0.69549,0.69555,26200000.0
2005-10-11 12:47:00,0.69574,0.69622,0.69574,0.69609,124700000.0
2005-10-11 12:48:00,0.69605,0.69605,0.69597,0.696,67500000.0
2005-10-11 12:49:00,0.69598,0.69598,0.69585,0.69585,54299999.0
2005-10-11 12:50:00,0.69574,0.69593,0.69574,0.69575,73999999.0
2005-10-11 12:51:00,0.6959,0.6959,0.69575,0.6958,120599998.0
2005-10-11 12:52:00,0.69575,0.6959,0.69565,0.6958,131799999.0
2005-10-11 12:53:00,0.69575,0.69585,0.69575,0.6958,82800000.0
2005-10-11 12:54:00,0.6958,0.69585,0.6958,0.69585,35800000.0
2005-10-11 12:55:00,0.69587,0.69606,0.6958,0.69595,96600000.0
2005-10-11 12:56:00,0.6959,0.6959,0.6958,0.6958,80000001.0
2005-10-11 12:57:00,0.6958,0.6958,0.69551,0.69551,105599998.0
2005-10-11 12:58:00,0.69601,0.69601,0.69578,0.69582,93100002.0
2005-10-11 12:59:00,0.69577,0.69578,0.69571,0.69578,143199998.0
2005-10-11 13:00:00,0.69576,0.69581,0.69574,0.69574,146899996.0
2005-10-11 13:01:00,0.69583,0.69588,0.6958,0.69585,70000001.0
2005-10-11 13:02:00,0.6959,0.69601,0.69583,0.69589,122099998.0
2005-10-11 13:03:00,0.6958,0.6958,0.69564,0.69578,37100000.0
2005-10-11 13:04:00,0.69566,0.69603,0.69559,0.69577,75900001.0
2005-10-11 13:05:00,0.6957,0.69575,0.6957,0.69575,20800000.0
2005-10-11 13:06:00,0.69567,0.6957,0.69559,0.69559,120500001.0
2005-10-11 13:07:00,0.6954,0.69565,0.6954,0.69565,114400001.0
2005-10-11 13:08:00,0.69553,0.69584,0.69549,0.69549,78699999.0
2005-10-11 13:09:00,0.69575,0.69575,0.69559,0.6956,144399999.0
2005-10-11 13:10:00,0.69575,0.69587,0.6957,0.6957,64699999.0
2005-10-11 13:11:00,0.69575,0.696,0.6957,0.6957,123599999.0
2005-10-11 13:12:00,0.69573,0.69573,0.69562,0.69567,63399999.0
2005-10-11 13:13:00,0.69561,0.6957,0.69561,0.69566,97300001.0
2005-10-11 13:14:00,0.69569,0.69594,0.69556,0.69558,159399997.0
2005-10-11 13:15:00,0.69567,0.69573,0.69565,0.69573,63699999.0
2005-10-11 13:16:00,0.69604,0.69608,0.69566,0.69575,123600001.0
2005-10-11 13:17:00,0.69554,0.69604,0.69554,0.69568,65200000.0
2005-10-11 13:18:00,0.69565,0.69582,0.69562,0.69562,89700002.0
2005-10-11 13:19:00,0.69597,0.69603,0.6957,0.6958,94799997.0
2005-10-11 13:20:00,0.6957,0.6957,0.69554,0.69561,28800000.0
2005-10-11 13:21:00,0.69554,0.69559,0.69532,0.69532,37400000.0
2005-10-11 13:22:00,0.69532,0.69548,0.69532,0.69542,69800000.0
2005-10-11 13:23:00,0.69543,0.69544,0.69532,0.69536,172099999.0
2005-10-11 13:24:00,0.69527,0.69538,0.69508,0.69508,131500001.0
2005-10-11 13:25:00,0.69519,0.69519,0.69501,0.69501,55300000.0
2005-10-11 13:26:00,0.69501,0.6951,0.69483,0.69506,148199999.0
2005-10-11 13:27:00,0.69505,0.69505,0.69489,0.69489,65300000.0
2005-10-11 13:28:00,0.69512,0.69531,0.69496,0.69497,73400000.0
2005-10-11 13:29:00,0.695,0.69505,0.6949,0.6949,103499998.0
2005-10-11 13:30:00,0.69485,0.6951,0.69485,0.6951,88800000.0
2005-10-11 13:31:00,0.69527,0.69532,0.6951,0.69514,101000000.0
2005-10-11 13:32:00,0.69515,0.69515,0.69507,0.69508,63000000.0
2005-10-11 13:33:00,0.69515,0.69515,0.6951,0.6951,81800001.0
2005-10-11 13:34:00,0.69506,0.69515,0.69495,0.69495,114499998.0
2005-10-11 13:35:00,0.69495,0.69506,0.69489,0.69498,94100000.0
2005-10-11 13:36:00,0.69501,0.69506,0.69494,0.69494,110900002.0
2005-10-11 13:37:00,0.69494,0.69495,0.69477,0.69495,125299999.0
2005-10-11 13:38:00,0.695,0.69505,0.695,0.69505,40400000.0
2005-10-11 13:39:00,0.695,0.69524,0.69495,0.69501,80400001.0
2005-10-11 13:40:00,0.69497,0.69503,0.6949,0.69503,67600000.0
2005-10-11 13:41:00,0.69495,0.69508,0.69485,0.69508,107399999.0
2005-10-11 13:42:00,0.695,0.69507,0.69489,0.69489,77700000.0
2005-10-11 13:43:00,0.69493,0.69502,0.69492,0.69502,65200000.0
2005-10-11 13:44:00,0.69516,0.69518,0.69484,0.69513,104000000.0
2005-10-11 13:45:00,0.695,0.69511,0.69496,0.69511,87500000.0
2005-10-11 13:46:00,0.69507,0.69509,0.69503,0.69508,71800000.0
2005-10-11 13:47:00,0.69508,0.69515,0.69508,0.69515,71900000.0
2005-10-11 13:48:00,0.6951,0.69525,0.6951,0.69513,65400000.0
2005-10-11 13:49:00,0.69514,0.69514,0.69507,0.6951,57400002.0
2005-10-11 13:50:00,0.69519,0.69522,0.69511,0.69511,52200001.0
2005-10-11 13:51:00,0.69517,0.69527,0.69517,0.69527,139800001.0
2005-10-11 13:52:00,0.69525,0.69525,0.6951,0.6952,110000000.0
2005-10-11 13:53:00,0.69528,0.69538,0.69521,0.69537,112000001.0
2005-10-11 13:54:00,0.6954,0.69545,0.69535,0.69545,78100001.0
2005-10-11 13:55:00,0.69564,0.69571,0.69535,0.69552,110400000.0
2005-10-11 13:56:00,0.69548,0.69574,0.69538,0.69574,98400001.0
2005-10-11 13:57:00,0.69541,0.69568,0.69541,0.69565,146200001.0
2005-10-11 13:58:00,0.69542,0.69542,0.69533,0.69542,36600000.0
2005-10-11 13:59:00,0.69535,0.69547,0.69527,0.69527,110600002.0
2005-10-11 14:00:00,0.69527,0.69535,0.69505,0.69525,56900000.0
2005-10-11 14:01:00,0.69531,0.6954,0.69531,0.69538,128399996.0
2005-10-11 14:02:00,0.69539,0.69545,0.69534,0.69538,56400000.0
2005-10-11 14:03:00,0.69532,0.69536,0.69522,0.69522,72900000.0
2005-10-11 14:04:00,0.69525,0.6953,0.6952,0.6953,113800001.0
2005-10-11 14:05:00,0.69527,0.69536,0.69521,0.69534,83499999.0
2005-10-11 14:06:00,0.6953,0.6953,0.695,0.695,85399999.0
2005-10-11 14:07:00,0.69495,0.69514,0.6948,0.69498,154800000.0
2005-10-11 14:08:00,0.69492,0.695,0.69487,0.69494,52600000.0
2005-10-11 14:09:00,0.69485,0.69488,0.69473,0.69475,98200001.0
2005-10-11 14:10:00,0.69471,0.69471,0.69463,0.69466,80900000.0
2005-10-11 14:11:00,0.69473,0.69473,0.69472,0.69473,35800000.0
2005-10-11 14:12:00,0.69475,0.69485,0.69475,0.69482,113899999.0
2005-10-11 14:13:00,0.69468,0.69468,0.69421,0.69422,44100001.0
2005-10-11 14:14:00,0.69408,0.69418,0.69388,0.69388,124700001.0
2005-10-11 14:15:00,0.69378,0.69396,0.69375,0.69375,104600001.0
2005-10-11 14:16:00,0.69361,0.69364,0.69312,0.69312,43900000.0
2005-10-11 14:17:00,0.69292,0.69321,0.69292,0.69319,131500001.0
2005-10-11 14:18:00,0.69322,0.6935,0.69322,0.69342,133799998.0
2005-10-11 14:19:00,0.6934,0.69352,0.69332,0.69337,138199998.0
2005-10-11 14:20:00,0.69335,0.69341,0.69333,0.69335,124500002.0
2005-10-11 14:21:00,0.69347,0.69349,0.69341,0.69343,89600000.0
2005-10-11 14:22:00,0.69343,0.69355,0.69335,0.69335,63000000.0
2005-10-11 14:23:00,0.69333,0.69348,0.69333,0.69341,64899999.0
2005-10-11 14:24:00,0.69363,0.69376,0.69363,0.69364,67399999.0
2005-10-11 14:25:00,0.69359,0.69359,0.69337,0.69341,81300000.0
2005-10-11 14:26:00,0.6934,0.69353,0.6934,0.69353,45300001.0
2005-10-11 14:27:00,0.69354,0.69363,0.69352,0.69352,95199999.0
2005-10-11 14:28:00,0.6935,0.69364,0.69332,0.69332,116200000.0
2005-10-11 14:29:00,0.69318,0.69333,0.69307,0.69321,120199998.0
2005-10-11 14:30:00,0.69328,0.69349,0.69324,0.69337,95700001.0
2005-10-11 14:31:00,0.69335,0.69336,0.6932,0.6932,175100000.0
2005-10-11 14:32:00,0.69322,0.6933,0.69314,0.69321,77800000.0
2005-10-11 14:33:00,0.69352,0.69359,0.69313,0.69313,189300003.0
2005-10-11 14:34:00,0.6933,0.69338,0.69319,0.69336,63600001.0
2005-10-11 14:35:00,0.69332,0.69333,0.69318,0.6932,108799998.0
2005-10-11 14:36:00,0.69316,0.69316,0.693,0.69304,54700000.0
2005-10-11 14:37:00,0.69308,0.69317,0.6928,0.69285,99400000.0
2005-10-11 14:38:00,0.69291,0.69304,0.69291,0.69304,19099999.0
2005-10-11 14:39:00,0.69305,0.69323,0.69305,0.69323,137900000.0
2005-10-11 14:40:00,0.69321,0.69321,0.69306,0.69306,104300000.0
2005-10-11 14:41:00,0.69303,0.69318,0.69296,0.69318,116199997.0
2005-10-11 14:42:00,0.69317,0.69326,0.69301,0.69305,83600000.0
2005-10-11 14:43:00,0.6929,0.69302,0.69286,0.69302,36799999.0
2005-10-11 14:44:00,0.69294,0.6931,0.69294,0.6931,75799999.0
2005-10-11 14:45:00,0.69301,0.69312,0.69301,0.69312,55200000.0
2005-10-11 14:46:00,0.69304,0.69304,0.69293,0.69295,77599999.0
2005-10-11 14:47:00,0.69288,0.693,0.69287,0.6929,128800000.0
2005-10-11 14:48:00,0.693,0.69312,0.693,0.69312,83600000.0
2005-10-11 14:49:00,0.69313,0.69313,0.69293,0.69293,52000000.0
2005-10-11 14:50:00,0.69283,0.69283,0.69261,0.69279,80900002.0
2005-10-11 14:51:00,0.69258,0.69267,0.69239,0.69267,54000000.0
2005-10-11 14:52:00,0.6927,0.69279,0.69252,0.69252,67600000.0
2005-10-11 14:53:00,0.69262,0.69272,0.69242,0.69242,93999999.0
2005-10-11 14:54:00,0.69253,0.69275,0.69243,0.69253,158000001.0
2005-10-11 14:55:00,0.69251,0.69268,0.69245,0.69245,85699999.0
2005-10-11 14:56:00,0.69233,0.69269,0.69233,0.69255,88000000.0
2005-10-11 14:57:00,0.69265,0.693,0.69265,0.693,47600000.0
2005-10-11 14:58:00,0.69301,0.69314,0.69301,0.69305,74700000.0
2005-10-11 14:59:00,0.69309,0.69309,0.69295,0.69298,54900000.0
2005-10-11 15:00:00,0.69295,0.69295,0.69286,0.6929,75100000.0
2005-10-11 15:01:00,0.69293,0.6932,0.69293,0.69319,80499999.0
2005-10-11 15:02:00,0.69322,0.69322,0.69303,0.69305,67700001.0
2005-10-11 15:03:00,0.69312,0.69322,0.69312,0.69322,66500000.0
2005-10-11 15:04:00,0.69308,0.69308,0.69281,0.69285,74099999.0
2005-10-11 15:05:00,0.6928,0.69294,0.69273,0.69294,111199999.0
2005-10-11 15:06:00,0.69293,0.69293,0.69277,0.69283,215899999.0
2005-10-11 15:07:00,0.69287,0.69293,0.69287,0.6929,33400000.0
2005-10-11 15:08:00,0.69284,0.69284,0.69256,0.69256,146699996.0
2005-10-11 15:09:00,0.69278,0.69282,0.69273,0.69276,79800001.0
2005-10-11 15:10:00,0.69277,0.69285,0.69277,0.69278,79099999.0
2005-10-11 15:11:00,0.69274,0.69278,0.69271,0.69271,72200000.0
2005-10-11 15:12:00,0.6931,0.6931,0.6927,0.6927,82400000.0
2005-10-11 15:13:00,0.6927,0.69275,0.69265,0.69272,75899999.0
2005-10-11 15:14:00,0.69273,0.69296,0.6926,0.69296,107300000.0
2005-10-11 15:15:00,0.69309,0.69313,0.69268,0.69268,65499999.0
2005-10-11 15:16:00,0.69268,0.69268,0.69252,0.69265,90000000.0
2005-10-11 15:17:00,0.69267,0.69273,0.69248,0.69273,128499998.0
2005-10-11 15:18:00,0.69263,0.69263,0.6926,0.6926,61399999.0
2005-10-11 15:19:00,0.69267,0.69267,0.69223,0.69227,171299998.0
2005-10-11 15:20:00,0.69218,0.69218,0.69207,0.69214,102799999.0
2005-10-11 15:21:00,0.6921,0.6921,0.69198,0.69198,64900001.0
2005-10-11 15:22:00,0.69195,0.69212,0.6919,0.69205,158400000.0
2005-10-11 15:23:00,0.69206,0.69208,0.69174,0.69174,103600000.0
2005-10-11 15:24:00,0.69163,0.69163,0.6913,0.69158,163300000.0
2005-10-11 15:25:00,0.69162,0.69162,0.6914,0.69146,153500000.0
2005-10-11 15:26:00,0.6914,0.69147,0.69124,0.69126,103099999.0
2005-10-11 15:27:00,0.6912,0.69143,0.6912,0.69139,91600000.0
2005-10-11 15:28:00,0.69131,0.69138,0.69121,0.69125,26500000.0
2005-10-11 15:29:00,0.69138,0.69164,0.69138,0.69161,64100000.0
2005-10-11 15:30:00,0.69173,0.69188,0.69172,0.69188,77599998.0
2005-10-11 15:31:00,0.692,0.69209,0.692,0.69208,93600002.0
2005-10-11 15:32:00,0.69201,0.69201,0.69179,0.69179,38700000.0
2005-10-11 15:33:00,0.69172,0.69185,0.69169,0.69171,112400000.0
2005-10-11 15:34:00,0.69156,0.69163,0.69154,0.69154,46300000.0
2005-10-11 15:35:00,0.69149,0.6917,0.69147,0.6917,104100001.0
2005-10-11 15:36:00,0.69159,0.69175,0.69159,0.69175,72400000.0
2005-10-11 15:37:00,0.69156,0.69172,0.69156,0.69167,75500001.0
2005-10-11 15:38:00,0.69179,0.69179,0.69163,0.69173,94799999.0
2005-10-11 15:39:00,0.69168,0.69174,0.69162,0.69174,70299999.0
2005-10-11 15:40:00,0.6917,0.6917,0.69142,0.69142,80099999.0
2005-10-11 15:41:00,0.69158,0.6916,0.69151,0.69153,45400000.0
2005-10-11 15:42:00,0.69148,0.6915,0.69136,0.69136,57300000.0
2005-10-11 15:43:00,0.69134,0.69142,0.69122,0.69142,56599999.0
2005-10-11 15:44:00,0.69153,0.69161,0.69146,0.69146,90600002.0
2005-10-11 15:45:00,0.69146,0.69155,0.69137,0.69142,86500000.0
2005-10-11 15:46:00,0.69145,0.69155,0.69132,0.69132,69400000.0
2005-10-11 15:47:00,0.69139,0.69139,0.69136,0.69136,46000000.0
2005-10-11 15:48:00,0.69133,0.69141,0.69132,0.69133,102900001.0
2005-10-11 15:49:00,0.69123,0.69145,0.69123,0.69145,47800001.0
2005-10-11 15:50:00,0.69143,0.6916,0.69143,0.69153,89300000.0
2005-10-11 15:51:00,0.69167,0.69169,0.69161,0.69168,80899999.0
2005-10-11 15:52:00,0.69157,0.69166,0.69157,0.69165,135199999.0
2005-10-11 15:53:00,0.69162,0.69163,0.69147,0.69162,109400000.0
2005-10-11 15:54:00,0.69162,0.69162,0.69142,0.69148,90199999.0
2005-10-11 15:55:00,0.69149,0.69157,0.69149,0.69155,85600001.0
2005-10-11 15:56:00,0.69158,0.69158,0.69145,0.69153,124200001.0
2005-10-11 15:57:00,0.69159,0.69162,0.69154,0.69154,64599999.0
2005-10-11 15:58:00,0.69165,0.69165,0.69165,0.69165,26400000.0
2005-10-11 15:59:00,0.69162,0.6918,0.69162,0.6918,59099999.0
2005-10-11 16:00:00,0.69172,0.69181,0.69172,0.69179,73400000.0
2005-10-11 16:01:00,0.69182,0.69185,0.69175,0.6918,89300002.0
2005-10-11 16:02:00,0.6917,0.6917,0.69165,0.69165,123700000.0
2005-10-11 16:03:00,0.69179,0.69179,0.69173,0.69173,44600001.0
2005-10-11 16:04:00,0.69182,0.69182,0.6917,0.69177,86800001.0
2005-10-11 16:05:00,0.69174,0.69184,0.69174,0.69182,96999999.0
2005-10-11 16:06:00,0.69183,0.69189,0.69166,0.69189,76899999.0
2005-10-11 16:07:00,0.69197,0.69211,0.69188,0.6921,104699998.0
2005-10-11 16:08:00,0.69204,0.69204,0.69183,0.69185,145400001.0
2005-10-11 16:09:00,0.69168,0.69173,0.69165,0.69173,50199999.0
2005-10-11 16:10:00,0.69174,0.6918,0.69148,0.6916,84500001.0
2005-10-11 16:11:00,0.69165,0.69165,0.69131,0.69131,103200000.0
2005-10-11 16:12:00,0.69131,0.69143,0.69131,0.69143,92599998.0
2005-10-11 16:13:00,0.69144,0.69168,0.69144,0.69167,57300000.0
2005-10-11 16:14:00,0.69164,0.69199,0.69164,0.69181,95700000.0
2005-10-11 16:15:00,0.6917,0.69211,0.6917,0.69201,121200000.0
2005-10-11 16:16:00,0.69218,0.69219,0.69185,0.69194,84100000.0
2005-10-11 16:17:00,0.69195,0.69205,0.69195,0.69205,71100000.0
2005-10-11 16:18:00,0.69207,0.69237,0.69207,0.69225,75300001.0
2005-10-11 16:19:00,0.69223,0.69237,0.69211,0.69223,150299999.0
2005-10-11 16:20:00,0.69229,0.69248,0.69229,0.69234,90300001.0
2005-10-11 16:21:00,0.69229,0.69236,0.69224,0.69236,89200000.0
2005-10-11 16:22:00,0.69239,0.69239,0.69232,0.69232,113299997.0
2005-10-11 16:23:00,0.69228,0.69239,0.69228,0.69239,41300000.0
2005-10-11 16:24:00,0.69247,0.69247,0.69233,0.69233,70199999.0
2005-10-11 16:25:00,0.6924,0.69247,0.69237,0.69245,105000000.0
2005-10-11 16:26:00,0.69234,0.69246,0.69234,0.6924,68600000.0
2005-10-11 16:27:00,0.6924,0.69248,0.6924,0.69245,100200000.0
2005-10-11 16:28:00,0.69227,0.69267,0.69227,0.69256,78999999.0
2005-10-11 16:29:00,0.69269,0.69275,0.69258,0.69269,117000000.0
2005-10-11 16:30:00,0.69267,0.69277,0.69263,0.69263,88199999.0
2005-10-11 16:31:00,0.69269,0.69275,0.69267,0.69275,55500001.0
2005-10-11 16:32:00,0.69271,0.69271,0.69249,0.69249,140500004.0
2005-10-11 16:33:00,0.69257,0.69262,0.69239,0.69249,157199998.0
2005-10-11 16:34:00,0.69247,0.69276,0.69247,0.6926,109700000.0
2005-10-11 16:35:00,0.69261,0.69267,0.69243,0.69245,92399999.0
2005-10-11 16:36:00,0.69236,0.69252,0.69236,0.69252,149300003.0
2005-10-11 16:37:00,0.69237,0.69237,0.6922,0.6922,30300000.0
2005-10-11 16:38:00,0.6922,0.6922,0.69206,0.6921,83800001.0
2005-10-11 16:39:00,0.6921,0.6921,0.69204,0.69207,47800000.0
2005-10-11 16:40:00,0.69213,0.69221,0.69213,0.69213,42100000.0
2005-10-11 16:41:00,0.69215,0.69215,0.6921,0.69215,69100000.0
2005-10-11 16:42:00,0.69215,0.69215,0.69215,0.69215,19000000.0
2005-10-11 16:43:00,0.6921,0.69215,0.6921,0.6921,71300000.0
2005-10-11 16:44:00,0.69213,0.69213,0.6918,0.6918,66899998.0
2005-10-11 16:45:00,0.69163,0.69163,0.69149,0.69152,59100000.0
2005-10-11 16:46:00,0.6917,0.69183,0.69169,0.69174,141399999.0
2005-10-11 16:47:00,0.69178,0.69179,0.69159,0.69174,106299997.0
2005-10-11 16:48:00,0.69181,0.69181,0.69163,0.69174,81299998.0
2005-10-11 16:49:00,0.69185,0.69195,0.69185,0.69195,31100001.0
2005-10-11 16:50:00,0.69204,0.69204,0.69185,0.69185,31899999.0
2005-10-11 16:51:00,0.69187,0.69187,0.6917,0.6917,71599999.0
2005-10-11 16:52:00,0.69191,0.69205,0.6919,0.69205,107799999.0
2005-10-11 16:53:00,0.69208,0.69211,0.69204,0.69204,60700000.0
2005-10-11 16:54:00,0.69195,0.69211,0.69195,0.69211,125700003.0
2005-10-11 16:55:00,0.6921,0.69219,0.69199,0.69215,99899999.0
2005-10-11 16:56:00,0.69222,0.69235,0.69217,0.69223,94400000.0
2005-10-11 16:57:00,0.69227,0.69227,0.69218,0.69224,95500000.0
2005-10-11 16:58:00,0.69223,0.69231,0.69217,0.69231,137600002.0
2005-10-11 16:59:00,0.69227,0.6925,0.69217,0.6925,107600000.0
2005-10-11 17:00:00,0.6925,0.6925,0.69231,0.69231,91500001.0
2005-10-11 17:01:00,0.69229,0.69232,0.6922,0.69229,38600000.0
2005-10-11 17:02:00,0.69222,0.69229,0.69219,0.69228,56700001.0
2005-10-11 17:03:00,0.69228,0.69257,0.69198,0.69248,136900001.0
2005-10-11 17:04:00,0.6923,0.69242,0.69229,0.69242,84899997.0
2005-10-11 17:05:00,0.69257,0.69265,0.69257,0.69265,5100000.0
2005-10-11 17:06:00,0.69276,0.69296,0.69271,0.69283,60999999.0
2005-10-11 17:07:00,0.69283,0.69285,0.69277,0.69285,65900000.0
2005-10-11 17:08:00,0.69297,0.69317,0.69297,0.69317,98499999.0
2005-10-11 17:09:00,0.69319,0.69332,0.69319,0.69326,104300000.0
2005-10-11 17:10:00,0.69332,0.69355,0.69309,0.69313,145599998.0
2005-10-11 17:11:00,0.6932,0.69328,0.69303,0.6932,120899998.0
2005-10-11 17:12:00,0.69319,0.69322,0.69311,0.69315,99800001.0
2005-10-11 17:13:00,0.69322,0.6933,0.69322,0.69327,105100000.0
2005-10-11 17:14:00,0.6933,0.69365,0.6933,0.69353,118799997.0
2005-10-11 17:15:00,0.69358,0.69361,0.69306,0.69315,156199997.0
2005-10-11 17:16:00,0.69313,0.69324,0.69299,0.69319,61400001.0
2005-10-11 17:17:00,0.69314,0.69335,0.69314,0.69335,63400000.0
2005-10-11 17:18:00,0.69346,0.69346,0.69316,0.6934,132400000.0
2005-10-11 17:19:00,0.69328,0.69334,0.6932,0.6932,38400000.0
2005-10-11 17:20:00,0.69332,0.69332,0.69317,0.6932,68300001.0
2005-10-11 17:21:00,0.69309,0.69316,0.693,0.69316,51500000.0
2005-10-11 17:22:00,0.69311,0.69325,0.69306,0.69325,88899998.0
2005-10-11 17:23:00,0.69325,0.69325,0.69312,0.69325,63700000.0
2005-10-11 17:24:00,0.69327,0.69333,0.6932,0.69332,46600000.0
2005-10-11 17:25:00,0.69332,0.69338,0.69332,0.69337,81300000.0
2005-10-11 17:26:00,0.69335,0.6934,0.69326,0.69326,51700001.0
2005-10-11 17:27:00,0.69335,0.69335,0.6932,0.69335,117300000.0
2005-10-11 17:28:00,0.69322,0.69322,0.6931,0.69313,115200000.0
2005-10-11 17:29:00,0.6932,0.69326,0.69315,0.69325,103100000.0
2005-10-11 17:30:00,0.69323,0.69326,0.69313,0.69318,105099999.0
2005-10-11 17:31:00,0.69315,0.6933,0.69315,0.6932,81500000.0
2005-10-11 17:32:00,0.69304,0.69332,0.69304,0.69332,95099999.0
2005-10-11 17:33:00,0.69344,0.69346,0.69305,0.6932,132099998.0
2005-10-11 17:34:00,0.69318,0.69344,0.69317,0.69333,137499997.0
2005-10-11 17:35:00,0.69323,0.69338,0.69323,0.69338,69100000.0
2005-10-11 17:36:00,0.69331,0.69383,0.69331,0.69383,71600001.0
2005-10-11 17:37:00,0.69335,0.69335,0.6933,0.69331,54600000.0
2005-10-11 17:38:00,0.69322,0.6933,0.69314,0.69314,49900000.0
2005-10-11 17:39:00,0.69315,0.69331,0.69315,0.69331,46000000.0
2005-10-11 17:40:00,0.69309,0.69339,0.69309,0.69339,93600001.0
2005-10-11 17:41:00,0.69323,0.69328,0.69314,0.69328,75800001.0
2005-10-11 17:42:00,0.69328,0.69337,0.69322,0.69337,122899998.0
2005-10-11 17:43:00,0.69333,0.69371,0.69332,0.69364,121900001.0
2005-10-11 17:44:00,0.69343,0.69343,0.69333,0.69337,53600000.0
2005-10-11 17:45:00,0.69338,0.69349,0.69323,0.69349,73200000.0
2005-10-11 17:46:00,0.69346,0.69353,0.69346,0.69353,57200000.0
2005-10-11 17:47:00,0.69355,0.6937,0.69335,0.69362,30300000.0
2005-10-11 17:48:00,0.69371,0.69371,0.69353,0.69357,65700000.0
2005-10-11 17:49:00,0.69352,0.69352,0.69339,0.69349,77600000.0
2005-10-11 17:50:00,0.69362,0.69379,0.69345,0.69356,150399999.0
2005-10-11 17:51:00,0.69358,0.69384,0.69335,0.69335,124399997.0
2005-10-11 17:52:00,0.69348,0.69365,0.69345,0.69345,36000000.0
2005-10-11 17:53:00,0.69349,0.69356,0.69344,0.69356,101699998.0
2005-10-11 17:54:00,0.6935,0.69355,0.69348,0.69355,100799998.0
2005-10-11 17:55:00,0.69359,0.69388,0.69351,0.69357,124499998.0
2005-10-11 17:56:00,0.69348,0.69358,0.69344,0.69344,101499999.0
2005-10-11 17:57:00,0.69335,0.69335,0.69318,0.69318,58599999.0
2005-10-11 17:58:00,0.69328,0.69339,0.69328,0.69339,80200000.0
2005-10-11 17:59:00,0.69333,0.69334,0.69315,0.69315,146700001.0
2005-10-11 18:00:00,0.6929,0.69294,0.6928,0.6928,26600000.0
2005-10-11 18:01:00,0.6928,0.69281,0.69272,0.69273,66699998.0
2005-10-11 18:02:00,0.69288,0.69288,0.69281,0.69283,77399999.0
2005-10-11 18:03:00,0.6928,0.69289,0.69278,0.69284,260800000.0
2005-10-11 18:04:00,0.6928,0.69285,0.69272,0.6928,158600000.0
2005-10-11 18:05:00,0.69305,0.69321,0.69278,0.69285,285699999.0
2005-10-11 18:06:00,0.6928,0.69285,0.69275,0.6928,82300000.0
2005-10-11 18:07:00,0.69283,0.69295,0.6928,0.69283,185999999.0
2005-10-11 18:08:00,0.69278,0.69289,0.69274,0.69274,107399999.0
2005-10-11 18:09:00,0.69272,0.69272,0.6925,0.69263,249300000.0
2005-10-11 18:10:00,0.6927,0.69275,0.69265,0.6927,163699997.0
2005-10-11 18:11:00,0.69261,0.69265,0.69241,0.69265,88899999.0
2005-10-11 18:12:00,0.6929,0.6929,0.69275,0.6928,58500000.0
2005-10-11 18:13:00,0.69271,0.69303,0.69271,0.69274,134300000.0
2005-10-11 18:14:00,0.69278,0.69285,0.69276,0.69285,86400000.0
2005-10-11 18:15:00,0.69315,0.69318,0.6928,0.69288,133099997.0
2005-10-11 18:16:00,0.69283,0.69283,0.69268,0.69277,245200000.0
2005-10-11 18:17:00,0.69265,0.69275,0.69265,0.6927,117700002.0
2005-10-11 18:18:00,0.69265,0.69285,0.69264,0.69271,329799998.0
2005-10-11 18:19:00,0.6927,0.69285,0.69262,0.69265,203700001.0
2005-10-11 18:20:00,0.69298,0.69308,0.69276,0.69298,109799999.0
2005-10-11 18:21:00,0.69276,0.69302,0.69272,0.69302,217500000.0
2005-10-11 18:22:00,0.6927,0.69275,0.69265,0.6927,134699997.0
2005-10-11 18:23:00,0.69268,0.69275,0.69265,0.69275,359200002.0
2005-10-11 18:24:00,0.69275,0.69285,0.69265,0.69275,293499995.0
2005-10-11 18:25:00,0.69264,0.69264,0.69234,0.69234,131699999.0
2005-10-11 18:26:00,0.69229,0.69249,0.69229,0.69238,184499999.0
2005-10-11 18:27:00,0.69263,0.69275,0.6923,0.69248,328800002.0
2005-10-11 18:28:00,0.69231,0.69242,0.69224,0.69238,227299998.0
2005-10-11 18:29:00,0.69242,0.69247,0.69237,0.69245,286400002.0
2005-10-11 18:30:00,0.69241,0.69241,0.69229,0.69237,66200000.0
2005-10-11 18:31:00,0.69231,0.69238,0.6923,0.69231,223400001.0
2005-10-11 18:32:00,0.69231,0.69241,0.69231,0.69238,86100000.0
2005-10-11 18:33:00,0.69242,0.69242,0.69217,0.69222,196000002.0
2005-10-11 18:34:00,0.69231,0.69241,0.69229,0.69237,145900000.0
2005-10-11 18:35:00,0.69242,0.69242,0.69226,0.69232,115300000.0
2005-10-11 18:36:00,0.69237,0.6924,0.69229,0.69234,137800001.0
2005-10-11 18:37:00,0.69227,0.69231,0.69215,0.69231,128999996.0
2005-10-11 18:38:00,0.69229,0.69233,0.69222,0.69233,168700003.0
2005-10-11 18:39:00,0.69236,0.69274,0.69235,0.69249,347999997.0
2005-10-11 18:40:00,0.69241,0.69264,0.69237,0.6925,120700001.0
2005-10-11 18:41:00,0.69236,0.69266,0.6923,0.69235,242299999.0
2005-10-11 18:42:00,0.69235,0.69255,0.69225,0.69238,110199999.0
2005-10-11 18:43:00,0.6923,0.69267,0.69219,0.69259,662999996.0
2005-10-11 18:44:00,0.6924,0.69257,0.69234,0.69243,329899998.0
2005-10-11 18:45:00,0.69251,0.69268,0.69236,0.69261,415400002.0
2005-10-11 18:46:00,0.69229,0.69234,0.69219,0.6922,149700000.0
2005-10-11 18:47:00,0.69222,0.69232,0.69221,0.69232,179400002.0
2005-10-11 18:48:00,0.6923,0.6923,0.692,0.692,178400000.0
2005-10-11 18:49:00,0.69228,0.69255,0.6922,0.6922,146100000.0
2005-10-11 18:50:00,0.69217,0.69222,0.69209,0.69222,109200000.0
2005-10-11 18:51:00,0.69215,0.69225,0.69215,0.69223,84500000.0
2005-10-11 18:52:00,0.69228,0.69235,0.69225,0.6923,104799997.0
2005-10-11 18:53:00,0.69229,0.69229,0.69221,0.69227,56000000.0
2005-10-11 18:54:00,0.69227,0.69228,0.69225,0.69228,60600001.0
2005-10-11 18:55:00,0.69238,0.69238,0.69224,0.69237,134399999.0
2005-10-11 18:56:00,0.69274,0.69274,0.69243,0.69243,76500001.0
2005-10-11 18:57:00,0.6927,0.69273,0.69238,0.69242,137800000.0
2005-10-11 18:58:00,0.69235,0.69276,0.69235,0.69276,106099999.0
2005-10-11 18:59:00,0.69235,0.69268,0.69233,0.69266,181700001.0
2005-10-11 19:00:00,0.6924,0.6924,0.69216,0.69227,149100000.0
2005-10-11 19:01:00,0.69235,0.69264,0.69235,0.6924,108500000.0
2005-10-11 19:02:00,0.69235,0.69261,0.69222,0.69261,83800001.0
2005-10-11 19:03:00,0.69221,0.69237,0.69218,0.69224,222200000.0
2005-10-11 19:04:00,0.69233,0.69252,0.69223,0.69223,134100001.0
2005-10-11 19:05:00,0.6921,0.69225,0.6921,0.69225,110099998.0
2005-10-11 19:06:00,0.69219,0.69249,0.69207,0.69222,280800002.0
2005-10-11 19:07:00,0.69216,0.69216,0.6918,0.6918,263100002.0
2005-10-11 19:08:00,0.69188,0.692,0.69183,0.69189,128200000.0
2005-10-11 19:09:00,0.6919,0.6919,0.69175,0.69182,107399999.0
2005-10-11 19:10:00,0.69185,0.69194,0.69183,0.69183,89199999.0
2005-10-11 19:11:00,0.69202,0.69205,0.69182,0.69182,152800003.0
2005-10-11 19:12:00,0.69182,0.6921,0.69169,0.69178,137799999.0
2005-10-11 19:13:00,0.69174,0.69192,0.69174,0.69192,99199997.0
2005-10-11 19:14:00,0.69189,0.69192,0.69186,0.69188,89100000.0
2005-10-11 19:15:00,0.69178,0.69224,0.69178,0.69214,98000001.0
2005-10-11 19:16:00,0.69194,0.69206,0.69188,0.69192,115600000.0
2005-10-11 19:17:00,0.69199,0.69214,0.6918,0.69188,95700000.0
2005-10-11 19:18:00,0.69188,0.69201,0.69185,0.69201,103599999.0
2005-10-11 19:19:00,0.69215,0.69236,0.69214,0.69235,85300000.0
2005-10-11 19:20:00,0.69207,0.69218,0.69198,0.69198,122999998.0
2005-10-11 19:21:00,0.69196,0.69199,0.69182,0.69192,126899998.0
2005-10-11 19:22:00,0.69193,0.69221,0.69193,0.69221,121200002.0
2005-10-11 19:23:00,0.69215,0.69225,0.69215,0.6922,64400000.0
2005-10-11 19:24:00,0.69223,0.69223,0.69209,0.69209,76500001.0
2005-10-11 19:25:00,0.69215,0.6922,0.6921,0.6922,65899998.0
2005-10-11 19:26:00,0.6921,0.69215,0.6921,0.69215,93099999.0
2005-10-11 19:27:00,0.69213,0.69244,0.69196,0.69203,151400001.0
2005-10-11 19:28:00,0.69219,0.69219,0.69185,0.69185,149600002.0
2005-10-11 19:29:00,0.69185,0.69195,0.6918,0.6919,81400000.0
2005-10-11 19:30:00,0.69201,0.69232,0.69198,0.69232,89999999.0
2005-10-11 19:31:00,0.69211,0.69218,0.69186,0.69198,138899999.0
2005-10-11 19:32:00,0.69195,0.69221,0.69194,0.69203,128199998.0
2005-10-11 19:33:00,0.69217,0.69219,0.69189,0.69205,91599999.0
2005-10-11 19:34:00,0.69193,0.69222,0.69182,0.69222,181800001.0
2005-10-11 19:35:00,0.69198,0.69206,0.69191,0.69197,232900000.0
2005-10-11 19:36:00,0.69193,0.69198,0.69185,0.6919,146299999.0
2005-10-11 19:37:00,0.6919,0.69195,0.69188,0.69188,51000000.0
2005-10-11 19:38:00,0.69198,0.69202,0.69194,0.69199,45300000.0
2005-10-11 19:39:00,0.69203,0.69203,0.69189,0.69192,183799999.0
2005-10-11 19:40:00,0.69208,0.69216,0.6918,0.6918,94099998.0
2005-10-11 19:41:00,0.6918,0.6921,0.69176,0.69205,62900000.0
2005-10-11 19:42:00,0.69188,0.69226,0.69188,0.69197,86100000.0
2005-10-11 19:43:00,0.69179,0.69214,0.69179,0.69188,88200000.0
2005-10-11 19:44:00,0.692,0.69216,0.69189,0.69213,125499998.0
2005-10-11 19:45:00,0.69207,0.69232,0.69175,0.69191,101700001.0
2005-10-11 19:46:00,0.69195,0.69203,0.69191,0.69197,96100000.0
2005-10-11 19:47:00,0.69192,0.69192,0.69186,0.69188,36900000.0
2005-10-11 19:48:00,0.69185,0.69195,0.69185,0.6919,73400000.0
2005-10-11 19:49:00,0.69192,0.69227,0.69192,0.69196,92300000.0
2005-10-11 19:50:00,0.69212,0.69216,0.69176,0.69181,85300000.0
2005-10-11 19:51:00,0.69188,0.69221,0.6918,0.692,239499995.0
2005-10-11 19:52:00,0.69195,0.69223,0.69187,0.69223,197299998.0
2005-10-11 19:53:00,0.69198,0.69198,0.69187,0.6919,152899999.0
2005-10-11 19:54:00,0.69195,0.69222,0.69195,0.69199,169600000.0
2005-10-11 19:55:00,0.69187,0.69226,0.69187,0.69207,180600000.0
2005-10-11 19:56:00,0.69203,0.69228,0.69197,0.69205,293400004.0
2005-10-11 19:57:00,0.69193,0.69229,0.69192,0.69195,159300001.0
2005-10-11 19:58:00,0.69198,0.69223,0.69198,0.69218,208400001.0
2005-10-11 19:59:00,0.69211,0.6922,0.69204,0.69207,98000001.0
2005-10-11 20:00:00,0.69205,0.69215,0.69186,0.69186,255100000.0
2005-10-11 20:01:00,0.69184,0.69196,0.69184,0.69193,136399999.0
2005-10-11 20:02:00,0.692,0.6922,0.692,0.69217,62999998.0
2005-10-11 20:03:00,0.69244,0.69244,0.69213,0.69224,127500001.0
2005-10-11 20:04:00,0.69224,0.69228,0.6921,0.69217,112299999.0
2005-10-11 20:05:00,0.69214,0.69214,0.69194,0.69204,241200000.0
2005-10-11 20:06:00,0.69197,0.69197,0.69176,0.69186,329399998.0
2005-10-11 20:07:00,0.69204,0.6921,0.69181,0.69181,111800001.0
2005-10-11 20:08:00,0.69189,0.69205,0.69181,0.69181,110800000.0
2005-10-11 20:09:00,0.69182,0.69227,0.69182,0.69198,92400000.0
2005-10-11 20:10:00,0.69187,0.69208,0.69187,0.69195,127699999.0
2005-10-11 20:11:00,0.69191,0.69208,0.69187,0.69208,113900002.0
2005-10-11 20:12:00,0.69182,0.69182,0.69168,0.6917,40400000.0
2005-10-11 20:13:00,0.69173,0.69188,0.69149,0.69168,90099999.0
2005-10-11 20:14:00,0.69189,0.69192,0.69166,0.69174,160200003.0
2005-10-11 20:15:00,0.69173,0.69191,0.69173,0.69191,86400001.0
2005-10-11 20:16:00,0.69195,0.69205,0.69185,0.69185,449899997.0
2005-10-11 20:17:00,0.69182,0.69197,0.69182,0.69195,254600003.0
2005-10-11 20:18:00,0.69194,0.69205,0.6919,0.6919,84700000.0
2005-10-11 20:19:00,0.69185,0.69185,0.6918,0.69185,91800001.0
2005-10-11 20:20:00,0.6919,0.6919,0.69175,0.6918,73800000.0
2005-10-11 20:21:00,0.69203,0.69212,0.6919,0.69197,99199999.0
2005-10-11 20:22:00,0.6919,0.69212,0.6919,0.69212,117900000.0
2005-10-11 20:23:00,0.69214,0.69216,0.69198,0.69212,58600000.0
2005-10-11 20:24:00,0.69204,0.69204,0.69172,0.69197,135100001.0
2005-10-11 20:25:00,0.69192,0.69192,0.69178,0.69182,166200000.0
2005-10-11 20:26:00,0.69201,0.69214,0.69179,0.69183,154300000.0
2005-10-11 20:27:00,0.69182,0.69191,0.69182,0.69186,123400002.0
2005-10-11 20:28:00,0.69188,0.69189,0.69181,0.69181,62499999.0
2005-10-11 20:29:00,0.69175,0.69176,0.69168,0.69174,228600002.0
2005-10-11 20:30:00,0.69167,0.69191,0.69164,0.69191,240000002.0
2005-10-11 20:31:00,0.69196,0.69196,0.69178,0.69185,204199999.0
2005-10-11 20:32:00,0.69175,0.69185,0.69175,0.69182,104199998.0
2005-10-11 20:33:00,0.69189,0.69232,0.69181,0.69194,136300000.0
2005-10-11 20:34:00,0.69191,0.69213,0.69188,0.69207,124399999.0
2005-10-11 20:35:00,0.69198,0.69222,0.69183,0.69189,155599999.0
2005-10-11 20:36:00,0.69175,0.69179,0.69156,0.69159,181000000.0
2005-10-11 20:37:00,0.69155,0.69173,0.69141,0.69142,157499999.0
2005-10-11 20:38:00,0.69138,0.69145,0.69127,0.69145,215599997.0
2005-10-11 20:39:00,0.69147,0.69153,0.69144,0.69153,48700000.0
2005-10-11 20:40:00,0.69144,0.69155,0.69126,0.69143,153100000.0
2005-10-11 20:41:00,0.69139,0.69144,0.69132,0.69138,143200000.0
2005-10-11 20:42:00,0.69135,0.69149,0.69134,0.69147,88699998.0
2005-10-11 20:43:00,0.69141,0.69163,0.69141,0.69148,148400002.0
2005-10-11 20:44:00,0.69157,0.69186,0.69157,0.69186,61100000.0
2005-10-11 20:45:00,0.69178,0.69181,0.69167,0.69167,43200001.0
2005-10-11 20:46:00,0.69175,0.69175,0.69163,0.69163,65899999.0
2005-10-11 20:47:00,0.69173,0.69178,0.6917,0.6917,87500002.0
2005-10-11 20:48:00,0.69166,0.69182,0.69166,0.69175,48100001.0
2005-10-11 20:49:00,0.69175,0.69185,0.6917,0.6918,118700000.0
2005-10-11 20:50:00,0.6918,0.69182,0.69172,0.69175,168800000.0
2005-10-11 20:51:00,0.69177,0.69188,0.69177,0.69185,86600000.0
2005-10-11 20:52:00,0.6919,0.692,0.69185,0.69185,105800000.0
2005-10-11 20:53:00,0.69198,0.69207,0.69194,0.692,366400001.0
2005-10-11 20:54:00,0.692,0.69204,0.69192,0.69198,218700003.0
2005-10-11 20:55:00,0.69185,0.6919,0.69185,0.6919,12400000.0
2005-10-11 20:56:00,0.69191,0.69204,0.69132,0.6916,68900000.0
2005-10-11 20:57:00,0.6916,0.6917,0.69145,0.6916,52500000.0
2005-10-11 20:58:00,0.6916,0.69176,0.6916,0.69165,297600003.0
2005-10-11 20:59:00,0.69176,0.69206,0.69176,0.69179,235100002.0
2005-10-11 21:00:00,0.69194,0.69208,0.69178,0.69207,127400000.0
2005-10-11 21:01:00,0.69189,0.69209,0.69175,0.69185,122499998.0
2005-10-11 21:02:00,0.69174,0.69204,0.69165,0.6917,126300002.0
2005-10-11 21:03:00,0.69185,0.692,0.69169,0.69199,124899999.0
2005-10-11 21:04:00,0.69191,0.69208,0.69169,0.69169,155900000.0
2005-10-11 21:05:00,0.69174,0.692,0.69164,0.69189,85699999.0
2005-10-11 21:06:00,0.69179,0.69215,0.69174,0.69207,109700000.0
2005-10-11 21:07:00,0.69216,0.69216,0.69173,0.69173,131199997.0
2005-10-11 21:08:00,0.69168,0.69212,0.69163,0.69174,135000000.0
2005-10-11 21:09:00,0.69183,0.69206,0.69174,0.692,151099999.0
2005-10-11 21:10:00,0.69184,0.69211,0.69176,0.6921,78400000.0
2005-10-11 21:11:00,0.69192,0.69205,0.69184,0.692,108900000.0
2005-10-11 21:12:00,0.69199,0.6921,0.69172,0.69177,125900000.0
2005-10-11 21:13:00,0.69178,0.69192,0.69174,0.69177,110800001.0
2005-10-11 21:14:00,0.69181,0.692,0.69174,0.69182,88100001.0
2005-10-11 21:15:00,0.69205,0.6921,0.69171,0.69176,152299998.0
2005-10-11 21:16:00,0.69173,0.69206,0.69168,0.69175,141199999.0
2005-10-11 21:17:00,0.69167,0.69209,0.69167,0.69197,177500002.0
2005-10-11 21:18:00,0.69191,0.69213,0.69173,0.6918,183299999.0
2005-10-11 21:19:00,0.69187,0.69197,0.69168,0.69173,110700000.0
2005-10-11 21:20:00,0.69175,0.69203,0.69161,0.6917,244199998.0
2005-10-11 21:21:00,0.69207,0.69207,0.6917,0.69182,62100000.0
2005-10-11 21:22:00,0.69219,0.69219,0.69182,0.69193,71400001.0
2005-10-11 21:23:00,0.69197,0.69224,0.69174,0.69186,187499999.0
2005-10-11 21:24:00,0.69178,0.69201,0.69151,0.69171,131199998.0
2005-10-11 21:25:00,0.69179,0.69207,0.69152,0.69207,148299999.0
2005-10-11 21:26:00,0.69201,0.69201,0.69161,0.69161,144200000.0
2005-10-11 21:27:00,0.69186,0.69198,0.69154,0.69165,101999998.0
2005-10-11 21:28:00,0.69181,0.69184,0.69158,0.69181,91399997.0
2005-10-11 21:29:00,0.69179,0.69189,0.69134,0.69162,137000001.0
2005-10-11 21:30:00,0.69173,0.69197,0.69143,0.69151,123200000.0
2005-10-11 21:31:00,0.69155,0.6917,0.69142,0.6917,126100000.0
2005-10-11 21:32:00,0.69171,0.69183,0.69146,0.6917,69400000.0
2005-10-11 21:33:00,0.6916,0.69205,0.69156,0.69197,128299998.0
2005-10-11 21:34:00,0.692,0.69203,0.69149,0.69158,93300000.0
2005-10-11 21:35:00,0.69154,0.69184,0.69149,0.69157,230499995.0
2005-10-11 21:36:00,0.69177,0.69203,0.69161,0.6919,181699999.0
2005-10-11 21:37:00,0.69198,0.69209,0.69174,0.69177,147899999.0
2005-10-11 21:38:00,0.69185,0.69201,0.69169,0.69184,78100001.0
2005-10-11 21:39:00,0.69181,0.69188,0.69161,0.6918,67299999.0
2005-10-11 21:40:00,0.69173,0.69198,0.69155,0.69184,152099999.0
2005-10-11 21:41:00,0.69178,0.69193,0.69162,0.69169,115899999.0
2005-10-11 21:42:00,0.69175,0.69193,0.69166,0.69172,63400001.0
2005-10-11 21:43:00,0.6917,0.69217,0.69163,0.69175,162000000.0
2005-10-11 21:44:00,0.69184,0.69194,0.69148,0.69148,76699999.0
2005-10-11 21:45:00,0.69161,0.69172,0.69158,0.69161,104000000.0
2005-10-11 21:46:00,0.69167,0.69183,0.69159,0.69168,49300000.0
2005-10-11 21:47:00,0.69171,0.6919,0.6916,0.69188,108200000.0
2005-10-11 21:48:00,0.6917,0.69181,0.69155,0.69158,133800001.0
2005-10-11 21:49:00,0.69148,0.69185,0.69148,0.69168,75400000.0
2005-10-11 21:50:00,0.69164,0.69179,0.69144,0.69164,112900000.0
2005-10-11 21:51:00,0.69181,0.69184,0.69142,0.6917,94300000.0
2005-10-11 21:52:00,0.69158,0.69179,0.69142,0.69178,115899998.0
2005-10-11 21:53:00,0.69167,0.69171,0.69151,0.69168,104100002.0
2005-10-11 21:54:00,0.69151,0.69176,0.69138,0.69147,108099998.0
2005-10-11 21:55:00,0.69146,0.69179,0.69139,0.69173,68600000.0
2005-10-11 21:56:00,0.69144,0.69174,0.69139,0.6916,116100001.0
2005-10-11 21:57:00,0.69153,0.69193,0.69136,0.69151,171899999.0
2005-10-11 21:58:00,0.69154,0.69175,0.69136,0.69145,131199998.0
2005-10-11 21:59:00,0.69139,0.69195,0.69138,0.69191,133699996.0
2005-10-11 22:00:00,0.69181,0.69181,0.69151,0.69168,94999999.0
2005-10-11 22:01:00,0.69177,0.69179,0.69147,0.69147,55500000.0
2005-10-11 22:02:00,0.69146,0.69191,0.69146,0.69179,84500000.0
2005-10-11 22:03:00,0.69157,0.69186,0.69155,0.69177,87300000.0
2005-10-11 22:04:00,0.69156,0.69204,0.69147,0.6917,112700000.0
2005-10-11 22:05:00,0.69182,0.692,0.69156,0.69169,180100000.0
2005-10-11 22:06:00,0.69141,0.69181,0.69141,0.69163,144099997.0
2005-10-11 22:07:00,0.69162,0.69183,0.69154,0.69154,91800000.0
2005-10-11 22:08:00,0.69181,0.69219,0.69159,0.69212,106700000.0
2005-10-11 22:09:00,0.69202,0.69217,0.69185,0.69191,77299999.0
2005-10-11 22:10:00,0.69196,0.69217,0.69188,0.69188,119500000.0
2005-10-11 22:11:00,0.69187,0.6922,0.69187,0.69216,101899998.0
2005-10-11 22:12:00,0.69221,0.69221,0.69173,0.69179,144299999.0
2005-10-11 22:13:00,0.69192,0.69204,0.69182,0.69191,61900000.0
2005-10-11 22:14:00,0.69195,0.69206,0.6918,0.69191,104600002.0
2005-10-11 22:15:00,0.69202,0.69213,0.69187,0.69193,104099999.0
2005-10-11 22:16:00,0.69191,0.69215,0.69169,0.69182,162899996.0
2005-10-11 22:17:00,0.69217,0.69217,0.69161,0.69183,82600001.0
2005-10-11 22:18:00,0.69181,0.69192,0.69159,0.69176,59300000.0
2005-10-11 22:19:00,0.6917,0.6919,0.69151,0.6918,105599997.0
2005-10-11 22:20:00,0.69161,0.6919,0.69158,0.69167,117600001.0
2005-10-11 22:21:00,0.69167,0.69181,0.69153,0.69157,84600000.0
2005-10-11 22:22:00,0.69156,0.69187,0.69146,0.69184,141199998.0
2005-10-11 22:23:00,0.6918,0.6919,0.6916,0.69179,103299998.0
2005-10-11 22:24:00,0.69168,0.69177,0.69144,0.69164,107200000.0
2005-10-11 22:25:00,0.69167,0.69186,0.69163,0.69177,95699999.0
2005-10-11 22:26:00,0.69182,0.692,0.69153,0.69175,43600000.0
2005-10-11 22:27:00,0.69164,0.69184,0.69149,0.69164,151500002.0
2005-10-11 22:28:00,0.69155,0.69172,0.69154,0.6916,89300000.0
2005-10-11 22:29:00,0.69167,0.69181,0.69147,0.69148,94100000.0
2005-10-11 22:30:00,0.69151,0.69183,0.69143,0.6916,152300000.0
2005-10-11 22:31:00,0.69151,0.69185,0.69146,0.69146,114900001.0
2005-10-11 22:32:00,0.6914,0.69195,0.69136,0.6919,103099999.0
2005-10-11 22:33:00,0.69186,0.69186,0.69141,0.69176,77900000.0
2005-10-11 22:34:00,0.69153,0.69159,0.6913,0.69154,108700000.0
2005-10-11 22:35:00,0.69136,0.6917,0.69134,0.69144,95500000.0
2005-10-11 22:36:00,0.69129,0.69174,0.69129,0.69146,109700001.0
2005-10-11 22:37:00,0.69143,0.69158,0.69131,0.69145,94700001.0
2005-10-11 22:38:00,0.69126,0.69161,0.69107,0.69144,125499999.0
2005-10-11 22:39:00,0.69151,0.69169,0.69128,0.69137,157699999.0
2005-10-11 22:40:00,0.69142,0.69162,0.69131,0.69132,68200000.0
2005-10-11 22:41:00,0.69153,0.69159,0.69128,0.69134,117600001.0
2005-10-11 22:42:00,0.69152,0.69167,0.69124,0.69138,128700000.0
2005-10-11 22:43:00,0.69133,0.6917,0.69113,0.69138,182700001.0
2005-10-11 22:44:00,0.69169,0.69169,0.69125,0.69132,162200002.0
2005-10-11 22:45:00,0.69148,0.69181,0.69127,0.69137,154500001.0
2005-10-11 22:46:00,0.69137,0.69164,0.69125,0.69161,194999998.0
2005-10-11 22:47:00,0.69124,0.69163,0.69124,0.69143,65900000.0
2005-10-11 22:48:00,0.69134,0.6919,0.69134,0.6917,115700000.0
2005-10-11 22:49:00,0.69131,0.69171,0.69131,0.69168,80600000.0
2005-10-11 22:50:00,0.69174,0.69176,0.69145,0.69164,271899999.0
2005-10-11 22:51:00,0.69156,0.69176,0.69134,0.69153,203200002.0
2005-10-11 22:52:00,0.69137,0.69171,0.69126,0.69164,121099999.0
2005-10-11 22:53:00,0.69157,0.69171,0.69136,0.69157,106700000.0
2005-10-11 22:54:00,0.69153,0.69166,0.69135,0.69143,98899998.0
2005-10-11 22:55:00,0.69144,0.69164,0.69128,0.69128,100800000.0
2005-10-11 22:56:00,0.69154,0.69155,0.69138,0.69138,99600001.0
2005-10-11 22:57:00,0.6914,0.69182,0.69125,0.69125,88900000.0
2005-10-11 22:58:00,0.69128,0.69169,0.69128,0.69155,97200001.0
2005-10-11 22:59:00,0.69131,0.69181,0.69118,0.69118,153700001.0
2005-10-11 23:00:00,0.69135,0.69151,0.6912,0.69151,157300000.0
2005-10-11 23:01:00,0.69148,0.6917,0.69135,0.69142,81799999.0
2005-10-11 23:02:00,0.69157,0.69171,0.69141,0.69163,82799999.0
2005-10-11 23:03:00,0.69129,0.69153,0.69129,0.69141,51400000.0
2005-10-11 23:04:00,0.69146,0.69165,0.69135,0.69145,88200000.0
2005-10-11 23:05:00,0.69164,0.6917,0.69113,0.69145,124100004.0
2005-10-11 23:06:00,0.69151,0.69151,0.69121,0.69121,81400000.0
2005-10-11 23:07:00,0.69111,0.69156,0.6911,0.69119,136000001.0
2005-10-11 23:08:00,0.69129,0.69139,0.69116,0.69122,98900001.0
2005-10-11 23:09:00,0.69144,0.69148,0.69117,0.6912,124400000.0
2005-10-11 23:10:00,0.69108,0.69152,0.69108,0.69129,101900000.0
2005-10-11 23:11:00,0.69121,0.69178,0.69118,0.6916,64400000.0
2005-10-11 23:12:00,0.69161,0.69196,0.69152,0.69173,114200000.0
2005-10-11 23:13:00,0.69187,0.69187,0.69118,0.69128,110700003.0
2005-10-11 23:14:00,0.6913,0.69171,0.69122,0.69157,108400000.0
2005-10-11 23:15:00,0.69172,0.69172,0.69124,0.69124,102800000.0
2005-10-11 23:16:00,0.69144,0.69155,0.69133,0.69134,154699999.0
2005-10-11 23:17:00,0.69135,0.69167,0.69126,0.69147,102700000.0
2005-10-11 23:18:00,0.69133,0.69149,0.69122,0.69133,103100000.0
2005-10-11 23:19:00,0.6912,0.69166,0.69116,0.6915,90699998.0
2005-10-11 23:20:00,0.69166,0.69183,0.69149,0.69154,109000001.0
2005-10-11 23:21:00,0.69151,0.69171,0.69142,0.69164,63699999.0
2005-10-11 23:22:00,0.69172,0.69185,0.69144,0.69155,109599999.0
2005-10-11 23:23:00,0.69164,0.69187,0.69145,0.69145,107200002.0
2005-10-11 23:24:00,0.69151,0.69175,0.69149,0.69175,124600001.0
2005-10-11 23:25:00,0.69141,0.69155,0.69141,0.6915,115200000.0
2005-10-11 23:26:00,0.69162,0.69182,0.6914,0.69144,71799999.0
2005-10-11 23:27:00,0.69143,0.69198,0.69138,0.6919,139900001.0
2005-10-11 23:28:00,0.6917,0.69194,0.6916,0.69194,82300000.0
2005-10-11 23:29:00,0.69167,0.69184,0.69154,0.6916,120699999.0
2005-10-11 23:30:00,0.69168,0.69187,0.69152,0.69159,141700002.0
2005-10-11 23:31:00,0.69156,0.69192,0.69154,0.69172,94300000.0
2005-10-11 23:32:00,0.69174,0.69185,0.69147,0.69154,60899999.0
2005-10-11 23:33:00,0.69138,0.69184,0.69138,0.69163,171799998.0
2005-10-11 23:34:00,0.69153,0.69163,0.69143,0.69146,117599998.0
2005-10-11 23:35:00,0.69147,0.6916,0.69124,0.6914,97399999.0
2005-10-11 23:36:00,0.69131,0.69165,0.69131,0.6916,115999999.0
2005-10-11 23:37:00,0.6915,0.69169,0.69128,0.69131,117399998.0
2005-10-11 23:38:00,0.69133,0.69168,0.69133,0.69158,129000001.0
2005-10-11 23:39:00,0.6915,0.69159,0.69128,0.69128,99100000.0
2005-10-11 23:40:00,0.69155,0.69182,0.69137,0.69145,105700000.0
2005-10-11 23:41:00,0.69148,0.69196,0.69143,0.6919,81799999.0
2005-10-11 23:42:00,0.69172,0.69196,0.69158,0.69162,190900003.0
2005-10-11 23:43:00,0.69177,0.69178,0.69147,0.69178,133599998.0
2005-10-11 23:44:00,0.69135,0.69166,0.69135,0.69147,73099999.0
2005-10-11 23:45:00,0.69163,0.69169,0.6913,0.69163,95600001.0
2005-10-11 23:46:00,0.69164,0.69184,0.6916,0.69178,116200003.0
2005-10-11 23:47:00,0.69168,0.69181,0.69156,0.6917,82900000.0
2005-10-11 23:48:00,0.69156,0.69168,0.69118,0.69118,44800000.0
2005-10-11 23:49:00,0.6913,0.69164,0.6913,0.6916,52699999.0
2005-10-11 23:50:00,0.69161,0.69173,0.69137,0.69158,152800002.0
2005-10-11 23:51:00,0.69148,0.69154,0.69134,0.69153,105899999.0
2005-10-11 23:52:00,0.69156,0.69177,0.6915,0.6915,105600000.0
2005-10-11 23:53:00,0.69136,0.6916,0.69132,0.6916,69499998.0
2005-10-11 23:54:00,0.69154,0.69167,0.69126,0.69155,127699999.0
2005-10-11 23:55:00,0.69171,0.69172,0.69142,0.69149,60900000.0
2005-10-11 23:56:00,0.69167,0.69167,0.69151,0.69161,126400002.0
2005-10-11 23:57:00,0.69159,0.69173,0.69157,0.6917,70100000.0
2005-10-11 23:58:00,0.69168,0.69173,0.69162,0.69173,69100001.0
2005-10-11 23:59:00,0.69156,0.6917,0.69151,0.69151,90200000.0
2005-10-12 00:00:00,0.69166,0.69191,0.69166,0.69167,62900000.0
2005-10-12 00:01:00,0.69165,0.69199,0.69158,0.69187,128600000.0
2005-10-12 00:02:00,0.69182,0.69198,0.69182,0.69188,83599999.0
2005-10-12 00:03:00,0.69162,0.69182,0.69144,0.6917,125000000.0
2005-10-12 00:04:00,0.69168,0.69207,0.69159,0.69174,131900000.0
2005-10-12 00:05:00,0.69166,0.69197,0.69155,0.69162,105500000.0
2005-10-12 00:06:00,0.69162,0.69189,0.6916,0.69181,139799999.0
2005-10-12 00:07:00,0.69193,0.69199,0.6916,0.6916,81500000.0
2005-10-12 00:08:00,0.69174,0.69193,0.69174,0.69188,54700000.0
2005-10-12 00:09:00,0.69188,0.69188,0.69169,0.69182,75099999.0
2005-10-12 00:10:00,0.69181,0.69199,0.6916,0.69179,143100005.0
2005-10-12 00:11:00,0.69184,0.69184,0.69134,0.69167,93500000.0
2005-10-12 00:12:00,0.69185,0.69185,0.69161,0.69161,36000000.0
2005-10-12 00:13:00,0.69167,0.69197,0.69167,0.69192,93499999.0
2005-10-12 00:14:00,0.69177,0.69205,0.69177,0.69205,14100000.0
2005-10-12 00:15:00,0.69207,0.69207,0.69178,0.69185,70699998.0
2005-10-12 00:16:00,0.69183,0.69188,0.69172,0.69181,69400000.0
2005-10-12 00:17:00,0.69186,0.69201,0.69172,0.69175,99100002.0
2005-10-12 00:18:00,0.69182,0.69189,0.69165,0.69175,88900001.0
2005-10-12 00:19:00,0.69184,0.69206,0.69173,0.6919,134199999.0
2005-10-12 00:20:00,0.69183,0.69188,0.69176,0.69176,99399999.0
2005-10-12 00:21:00,0.69163,0.69187,0.69163,0.69181,95400000.0
2005-10-12 00:22:00,0.69162,0.69181,0.69143,0.69145,115100001.0
2005-10-12 00:23:00,0.69147,0.69179,0.69147,0.69157,83099999.0
2005-10-12 00:24:00,0.69166,0.69178,0.69148,0.69178,86000000.0
2005-10-12 00:25:00,0.69174,0.69191,0.69137,0.69137,85100001.0
2005-10-12 00:26:00,0.69133,0.69155,0.6913,0.6913,114099998.0
2005-10-12 00:27:00,0.69118,0.69168,0.69118,0.69168,62300000.0
2005-10-12 00:28:00,0.69165,0.69166,0.69143,0.69166,126999999.0
2005-10-12 00:29:00,0.69155,0.69173,0.69139,0.69173,57300000.0
2005-10-12 00:30:00,0.69155,0.69166,0.69122,0.69133,94199999.0
2005-10-12 00:31:00,0.69152,0.6917,0.69129,0.69145,82999999.0
2005-10-12 00:32:00,0.69129,0.69177,0.69127,0.69163,115600000.0
2005-10-12 00:33:00,0.69166,0.69166,0.69124,0.69134,84100001.0
2005-10-12 00:34:00,0.69147,0.69166,0.69143,0.69143,127200001.0
2005-10-12 00:35:00,0.6915,0.69181,0.69138,0.69153,103900000.0
2005-10-12 00:36:00,0.69159,0.69189,0.69152,0.69173,78100000.0
2005-10-12 00:37:00,0.69185,0.69185,0.69152,0.69167,91000000.0
2005-10-12 00:38:00,0.69169,0.69173,0.69131,0.69131,31100000.0
2005-10-12 00:39:00,0.69142,0.69169,0.69125,0.69127,163100000.0
2005-10-12 00:40:00,0.69129,0.69153,0.69127,0.69134,130200000.0
2005-10-12 00:41:00,0.69139,0.69167,0.69127,0.69142,71900001.0
2005-10-12 00:42:00,0.69147,0.69162,0.69128,0.69162,166099997.0
2005-10-12 00:43:00,0.69164,0.69165,0.69128,0.69133,99199999.0
2005-10-12 00:44:00,0.6912,0.6915,0.69119,0.69127,102600001.0
2005-10-12 00:45:00,0.6912,0.69145,0.69117,0.69117,175400002.0
2005-10-12 00:46:00,0.69131,0.69148,0.69131,0.69143,75799999.0
2005-10-12 00:47:00,0.6914,0.69148,0.69127,0.69148,60700000.0
2005-10-12 00:48:00,0.69156,0.69161,0.69122,0.69132,104400000.0
2005-10-12 00:49:00,0.69106,0.6913,0.69097,0.69108,108499998.0
2005-10-12 00:50:00,0.69118,0.69136,0.69089,0.69133,89100000.0
2005-10-12 00:51:00,0.69132,0.69149,0.69105,0.6913,105500001.0
2005-10-12 00:52:00,0.69152,0.69191,0.6913,0.6913,56600000.0
2005-10-12 00:53:00,0.69121,0.69148,0.69113,0.69148,79000000.0
2005-10-12 00:54:00,0.69147,0.69157,0.69131,0.69143,175100000.0
2005-10-12 00:55:00,0.69157,0.69167,0.69129,0.69129,88500000.0
2005-10-12 00:56:00,0.69143,0.69152,0.69137,0.69142,77600000.0
2005-10-12 00:57:00,0.69134,0.69149,0.69123,0.69149,55800000.0
2005-10-12 00:58:00,0.69163,0.69164,0.69135,0.69135,106400002.0
2005-10-12 00:59:00,0.69131,0.6917,0.69131,0.69161,111100002.0
2005-10-12 01:00:00,0.69163,0.69163,0.69131,0.69151,90299998.0
2005-10-12 01:01:00,0.69157,0.69157,0.69122,0.69144,166400001.0
2005-10-12 01:02:00,0.69149,0.69156,0.6914,0.69153,207099999.0
2005-10-12 01:03:00,0.69143,0.69158,0.69136,0.69158,120700000.0
2005-10-12 01:04:00,0.69142,0.69151,0.69131,0.69151,133199998.0
2005-10-12 01:05:00,0.69149,0.69149,0.69121,0.6913,99100001.0
2005-10-12 01:06:00,0.69137,0.6915,0.69125,0.69143,150600000.0
2005-10-12 01:07:00,0.6915,0.69152,0.69135,0.69135,53200000.0
2005-10-12 01:08:00,0.69133,0.6915,0.69133,0.69148,101600000.0
2005-10-12 01:09:00,0.69142,0.69148,0.69133,0.69139,86599997.0
2005-10-12 01:10:00,0.69128,0.69151,0.69119,0.69151,107599998.0
2005-10-12 01:11:00,0.69167,0.69191,0.69133,0.69133,70900001.0
2005-10-12 01:12:00,0.69125,0.6923,0.69125,0.69164,77699998.0
2005-10-12 01:13:00,0.69118,0.6922,0.69118,0.69193,125300000.0
2005-10-12 01:14:00,0.69162,0.69181,0.69149,0.69174,110299999.0
2005-10-12 01:15:00,0.69183,0.69185,0.69169,0.69169,83099999.0
2005-10-12 01:16:00,0.69165,0.692,0.69155,0.69181,105499998.0
2005-10-12 01:17:00,0.69177,0.69185,0.69151,0.69176,69100000.0
2005-10-12 01:18:00,0.69159,0.69174,0.69159,0.69173,130200000.0
2005-10-12 01:19:00,0.69196,0.69224,0.69177,0.69187,80300001.0
2005-10-12 01:20:00,0.69173,0.69195,0.69173,0.69186,148999998.0
2005-10-12 01:21:00,0.69164,0.69172,0.6916,0.6916,65700001.0
2005-10-12 01:22:00,0.69143,0.69156,0.69143,0.69156,84299999.0
2005-10-12 01:23:00,0.69158,0.69165,0.69147,0.69152,113100000.0
2005-10-12 01:24:00,0.6915,0.69163,0.69149,0.69163,83600001.0
2005-10-12 01:25:00,0.6916,0.69176,0.69153,0.69171,143899998.0
2005-10-12 01:26:00,0.69164,0.69166,0.69159,0.69166,51800000.0
2005-10-12 01:27:00,0.69168,0.69188,0.69162,0.69185,115400000.0
2005-10-12 01:28:00,0.69178,0.69189,0.69173,0.69179,114100000.0
2005-10-12 01:29:00,0.69186,0.69202,0.69186,0.69187,123000000.0
2005-10-12 01:30:00,0.69188,0.69193,0.69183,0.69183,74400000.0
2005-10-12 01:31:00,0.69189,0.69193,0.69179,0.69187,64300000.0
2005-10-12 01:32:00,0.69174,0.69183,0.69155,0.69183,110099999.0
2005-10-12 01:33:00,0.69181,0.69212,0.69166,0.69202,98600001.0
2005-10-12 01:34:00,0.69199,0.69202,0.69161,0.69197,175400003.0
2005-10-12 01:35:00,0.69196,0.69213,0.69192,0.69208,132900000.0
2005-10-12 01:36:00,0.69189,0.69195,0.69185,0.69185,103600000.0
2005-10-12 01:37:00,0.69192,0.69202,0.69192,0.69199,51100000.0
2005-10-12 01:38:00,0.69201,0.69201,0.69191,0.69191,21500000.0
2005-10-12 01:39:00,0.69185,0.69195,0.69185,0.69185,51800000.0
2005-10-12 01:40:00,0.69202,0.69204,0.69185,0.69185,85500000.0
2005-10-12 01:41:00,0.69188,0.69188,0.69165,0.69177,51800001.0
2005-10-12 01:42:00,0.69185,0.69192,0.69184,0.69184,42300000.0
2005-10-12 01:43:00,0.69203,0.69211,0.69182,0.692,96499998.0
2005-10-12 01:44:00,0.69187,0.69188,0.6918,0.69188,73399998.0
2005-10-12 01:45:00,0.6919,0.69202,0.69189,0.69202,54700000.0
2005-10-12 01:46:00,0.692,0.69215,0.692,0.692,92600001.0
2005-10-12 01:47:00,0.69207,0.69211,0.69197,0.69197,61800001.0
2005-10-12 01:48:00,0.692,0.69205,0.69195,0.692,53099999.0
2005-10-12 01:49:00,0.69208,0.69235,0.69197,0.69213,123899998.0
2005-10-12 01:50:00,0.69213,0.69231,0.69202,0.6922,47300001.0
2005-10-12 01:51:00,0.6922,0.69232,0.6922,0.69232,49500000.0
2005-10-12 01:52:00,0.6923,0.69235,0.6923,0.69235,52600000.0
2005-10-12 01:53:00,0.69231,0.69231,0.69213,0.69213,40500000.0
2005-10-12 01:54:00,0.69214,0.69234,0.69206,0.69234,97000000.0
2005-10-12 01:55:00,0.69232,0.69233,0.69213,0.6922,115000000.0
2005-10-12 01:56:00,0.69224,0.69227,0.69208,0.69208,70999999.0
2005-10-12 01:57:00,0.69199,0.6922,0.69199,0.6921,57700000.0
2005-10-12 01:58:00,0.69205,0.69224,0.69205,0.69224,66099999.0
2005-10-12 01:59:00,0.69221,0.69228,0.69213,0.69215,105900000.0
2005-10-12 02:00:00,0.69258,0.69258,0.69204,0.69227,149200001.0
2005-10-12 02:01:00,0.69228,0.69229,0.69223,0.69227,82900000.0
2005-10-12 02:02:00,0.6922,0.69225,0.69215,0.69217,117499999.0
2005-10-12 02:03:00,0.69215,0.69239,0.69215,0.69232,93900000.0
2005-10-12 02:04:00,0.69238,0.69239,0.69233,0.69233,25900000.0
2005-10-12 02:05:00,0.69235,0.69243,0.69228,0.69243,50900000.0
2005-10-12 02:06:00,0.69249,0.69269,0.69249,0.69257,56100000.0
2005-10-12 02:07:00,0.69255,0.69264,0.69247,0.69255,126500001.0
2005-10-12 02:08:00,0.69252,0.69274,0.69252,0.69264,55100000.0
2005-10-12 02:09:00,0.69255,0.69255,0.6925,0.6925,74800000.0
2005-10-12 02:10:00,0.69255,0.69255,0.69239,0.69248,78800001.0
2005-10-12 02:11:00,0.69248,0.6925,0.69241,0.69243,60800000.0
2005-10-12 02:12:00,0.69236,0.69251,0.69236,0.69251,22400000.0
2005-10-12 02:13:00,0.69244,0.69251,0.69241,0.69243,36600000.0
2005-10-12 02:14:00,0.69246,0.6925,0.69235,0.69235,105700000.0
2005-10-12 02:15:00,0.69225,0.6924,0.69225,0.69228,69200000.0
2005-10-12 02:16:00,0.69222,0.69238,0.69222,0.69235,97499999.0
2005-10-12 02:17:00,0.69233,0.69233,0.69232,0.69232,6400000.0
2005-10-12 02:18:00,0.69229,0.6925,0.69209,0.69209,65799999.0
2005-10-12 02:19:00,0.69223,0.69238,0.69223,0.69233,89900000.0
2005-10-12 02:20:00,0.69244,0.69244,0.69224,0.69224,72500000.0
2005-10-12 02:21:00,0.69224,0.69252,0.69217,0.69235,96899999.0
2005-10-12 02:22:00,0.69221,0.69221,0.69194,0.69203,54500000.0
2005-10-12 02:23:00,0.6919,0.6921,0.6919,0.69195,112499999.0
2005-10-12 02:24:00,0.69196,0.69196,0.69183,0.69183,126799996.0
2005-10-12 02:25:00,0.69173,0.69215,0.69157,0.69209,97800001.0
2005-10-12 02:26:00,0.69177,0.69177,0.69142,0.69142,46700000.0
2005-10-12 02:27:00,0.69131,0.69143,0.69123,0.69139,113300002.0
2005-10-12 02:28:00,0.69136,0.69145,0.69126,0.69134,161099998.0
2005-10-12 02:29:00,0.69138,0.69144,0.69131,0.69136,124199999.0
2005-10-12 02:30:00,0.69143,0.69149,0.69133,0.69149,55199999.0
2005-10-12 02:31:00,0.69154,0.69167,0.69144,0.69167,82900001.0
2005-10-12 02:32:00,0.69178,0.69194,0.69164,0.6917,71200000.0
2005-10-12 02:33:00,0.69172,0.69188,0.69172,0.69182,81300002.0
2005-10-12 02:34:00,0.69182,0.69223,0.6918,0.69221,111600000.0
2005-10-12 02:35:00,0.69217,0.69222,0.69161,0.69161,151799999.0
2005-10-12 02:36:00,0.69175,0.6918,0.69166,0.69166,102000000.0
2005-10-12 02:37:00,0.69174,0.69176,0.69166,0.69168,139800000.0
2005-10-12 02:38:00,0.69174,0.69187,0.69156,0.69156,82900000.0
2005-10-12 02:39:00,0.69158,0.69199,0.69158,0.69192,86999999.0
2005-10-12 02:40:00,0.6917,0.6918,0.69165,0.69175,102799999.0
2005-10-12 02:41:00,0.69175,0.69175,0.69163,0.69163,42000000.0
2005-10-12 02:42:00,0.69184,0.69219,0.69184,0.69219,36000000.0
2005-10-12 02:43:00,0.6921,0.6925,0.6921,0.6925,55099999.0
2005-10-12 02:44:00,0.69219,0.69219,0.69202,0.69202,57399998.0
2005-10-12 02:45:00,0.6918,0.69227,0.6918,0.69211,108199999.0
2005-10-12 02:46:00,0.69197,0.69214,0.69192,0.69205,148500003.0
2005-10-12 02:47:00,0.69204,0.69225,0.69193,0.69221,103200002.0
2005-10-12 02:48:00,0.69209,0.69215,0.69209,0.69215,48600001.0
2005-10-12 02:49:00,0.69216,0.69218,0.69202,0.69204,29500000.0
2005-10-12 02:50:00,0.69228,0.69239,0.69196,0.69213,68899999.0
2005-10-12 02:51:00,0.69198,0.69202,0.69187,0.69192,139199998.0
2005-10-12 02:52:00,0.6919,0.692,0.69183,0.69183,118699999.0
2005-10-12 02:53:00,0.69173,0.69209,0.69168,0.69185,90899999.0
2005-10-12 02:54:00,0.69176,0.69194,0.69176,0.69182,83200000.0
2005-10-12 02:55:00,0.69188,0.69188,0.69176,0.69184,102999998.0
2005-10-12 02:56:00,0.69181,0.69181,0.6916,0.6916,105000002.0
2005-10-12 02:57:00,0.69153,0.69155,0.69148,0.69152,57700000.0
2005-10-12 02:58:00,0.69154,0.69167,0.69154,0.69155,57200000.0
2005-10-12 02:59:00,0.69152,0.69167,0.69146,0.69149,85499999.0
2005-10-12 03:00:00,0.69162,0.69183,0.69159,0.69164,113600000.0
2005-10-12 03:01:00,0.69142,0.69148,0.69132,0.6914,65999999.0
2005-10-12 03:02:00,0.69128,0.69152,0.69128,0.69152,77900001.0
2005-10-12 03:03:00,0.69168,0.69179,0.69143,0.69144,111500002.0
2005-10-12 03:04:00,0.69148,0.69149,0.69142,0.69142,131700002.0
2005-10-12 03:05:00,0.69135,0.6915,0.69135,0.6915,114700000.0
2005-10-12 03:06:00,0.6913,0.6913,0.69109,0.69115,72200000.0
2005-10-12 03:07:00,0.69112,0.69112,0.69099,0.69101,47000000.0
2005-10-12 03:08:00,0.69095,0.69109,0.69095,0.69095,144099999.0
2005-10-12 03:09:00,0.69102,0.69124,0.6909,0.69099,82600000.0
2005-10-12 03:10:00,0.69105,0.69119,0.69104,0.69104,86499999.0
2005-10-12 03:11:00,0.69102,0.69108,0.69102,0.69102,79000000.0
2005-10-12 03:12:00,0.69122,0.69129,0.69091,0.69107,60600000.0
2005-10-12 03:13:00,0.69122,0.69139,0.69112,0.69139,97900000.0
2005-10-12 03:14:00,0.69096,0.69101,0.69089,0.69101,71100000.0
2005-10-12 03:15:00,0.691,0.691,0.69086,0.69096,77400000.0
2005-10-12 03:16:00,0.69107,0.69115,0.69102,0.69112,41300000.0
2005-10-12 03:17:00,0.69111,0.69113,0.69096,0.69096,151400002.0
2005-10-12 03:18:00,0.69095,0.69105,0.69087,0.69104,111199998.0
2005-10-12 03:19:00,0.69085,0.69109,0.69085,0.69102,82900002.0
2005-10-12 03:20:00,0.69108,0.69108,0.69093,0.69107,181200002.0
2005-10-12 03:21:00,0.6914,0.6914,0.69097,0.69112,117299997.0
2005-10-12 03:22:00,0.69113,0.69135,0.69113,0.69132,80000001.0
2005-10-12 03:23:00,0.69112,0.69123,0.69112,0.69119,66300000.0
2005-10-12 03:24:00,0.69123,0.69123,0.69115,0.69117,35999999.0
2005-10-12 03:25:00,0.69117,0.69123,0.69109,0.69123,37400000.0
2005-10-12 03:26:00,0.69123,0.69124,0.69114,0.69114,83700001.0
2005-10-12 03:27:00,0.69124,0.69124,0.69109,0.69122,40500000.0
2005-10-12 03:28:00,0.69141,0.69141,0.69116,0.69126,99099999.0
2005-10-12 03:29:00,0.69122,0.69134,0.69122,0.69134,35999998.0
2005-10-12 03:30:00,0.69143,0.69154,0.69143,0.69144,66699998.0
2005-10-12 03:31:00,0.69151,0.69159,0.69145,0.69153,69900000.0
2005-10-12 03:32:00,0.69152,0.69166,0.69149,0.69163,162500002.0
2005-10-12 03:33:00,0.69133,0.69149,0.69133,0.69135,98000001.0
2005-10-12 03:34:00,0.69148,0.69149,0.69141,0.69141,96900000.0
2005-10-12 03:35:00,0.69153,0.69158,0.69144,0.69155,103000000.0
2005-10-12 03:36:00,0.69143,0.69157,0.69143,0.69157,53000000.0
2005-10-12 03:37:00,0.69163,0.69163,0.69146,0.69147,124500002.0
2005-10-12 03:38:00,0.69152,0.69162,0.69152,0.69162,66500001.0
2005-10-12 03:39:00,0.69165,0.69165,0.69155,0.6916,60600000.0
2005-10-12 03:40:00,0.69156,0.69166,0.69156,0.69165,70199999.0
2005-10-12 03:41:00,0.69157,0.69185,0.69151,0.69165,130200001.0
2005-10-12 03:42:00,0.69155,0.69176,0.69152,0.69176,110400000.0
2005-10-12 03:43:00,0.6917,0.69186,0.6916,0.69186,35000000.0
2005-10-12 03:44:00,0.69159,0.69159,0.69139,0.69148,65400000.0
2005-10-12 03:45:00,0.6916,0.6916,0.6915,0.6915,7200000.0
2005-10-12 03:46:00,0.69157,0.69166,0.69141,0.69161,111999999.0
2005-10-12 03:47:00,0.69155,0.6916,0.69155,0.6916,29499999.0
2005-10-12 03:48:00,0.69155,0.69172,0.69149,0.69172,132799999.0
2005-10-12 03:49:00,0.69167,0.69192,0.69166,0.69192,94900000.0
2005-10-12 03:50:00,0.69201,0.69213,0.69201,0.69207,95800001.0
2005-10-12 03:51:00,0.69215,0.69215,0.6921,0.6921,64000000.0
2005-10-12 03:52:00,0.69234,0.6924,0.69213,0.69225,128000000.0
2005-10-12 03:53:00,0.69227,0.69245,0.69193,0.6921,118199999.0
2005-10-12 03:54:00,0.69205,0.6924,0.69205,0.6924,97800000.0
2005-10-12 03:55:00,0.6923,0.69242,0.69226,0.69242,148800000.0
2005-10-12 03:56:00,0.69235,0.6924,0.69235,0.69235,73500000.0
2005-10-12 03:57:00,0.69247,0.69267,0.69247,0.6926,54700000.0
2005-10-12 03:58:00,0.69247,0.69251,0.69241,0.69248,168699997.0
2005-10-12 03:59:00,0.69249,0.69256,0.69246,0.69246,63099999.0
2005-10-12 04:00:00,0.6926,0.6927,0.6926,0.69263,45100001.0
2005-10-12 04:01:00,0.69262,0.6927,0.69258,0.69265,67800000.0
2005-10-12 04:02:00,0.69255,0.69257,0.69255,0.69257,30200000.0
2005-10-12 04:03:00,0.69255,0.69255,0.6923,0.6923,90800001.0
2005-10-12 04:04:00,0.69234,0.69241,0.69234,0.69239,84900001.0
2005-10-12 04:05:00,0.69238,0.69255,0.69238,0.6925,103899999.0
2005-10-12 04:06:00,0.69252,0.69252,0.69233,0.69245,174300004.0
2005-10-12 04:07:00,0.6925,0.69253,0.69241,0.69253,91400000.0
2005-10-12 04:08:00,0.69263,0.69263,0.69235,0.6924,135100002.0
2005-10-12 04:09:00,0.69254,0.69261,0.69254,0.69261,42299998.0
2005-10-12 04:10:00,0.69243,0.69295,0.69243,0.69288,103299999.0
2005-10-12 04:11:00,0.69267,0.69273,0.69264,0.69273,60900000.0
2005-10-12 04:12:00,0.6927,0.69298,0.69262,0.6929,99599998.0
2005-10-12 04:13:00,0.69271,0.69271,0.69249,0.69249,74999999.0
2005-10-12 04:14:00,0.69257,0.69269,0.69244,0.69244,57500000.0
2005-10-12 04:15:00,0.6925,0.69258,0.69247,0.69247,124199998.0
2005-10-12 04:16:00,0.69228,0.69266,0.69224,0.69266,86700000.0
2005-10-12 04:17:00,0.69272,0.69272,0.6923,0.69251,158500000.0
2005-10-12 04:18:00,0.69254,0.69264,0.69236,0.69242,62600000.0
2005-10-12 04:19:00,0.69242,0.69247,0.69241,0.69247,61400001.0
2005-10-12 04:20:00,0.69256,0.69269,0.69245,0.69262,142500001.0
2005-10-12 04:21:00,0.69248,0.69254,0.69243,0.69243,127400002.0
2005-10-12 04:22:00,0.69287,0.69297,0.69252,0.69258,103100001.0
2005-10-12 04:23:00,0.6925,0.6925,0.69245,0.6925,68800000.0
2005-10-12 04:24:00,0.6925,0.69255,0.69245,0.69245,115699999.0
2005-10-12 04:25:00,0.69264,0.69264,0.69261,0.69261,33499999.0
2005-10-12 04:26:00,0.69251,0.69295,0.6925,0.6926,157399998.0
2005-10-12 04:27:00,0.69268,0.69268,0.6926,0.69268,47000000.0
2005-10-12 04:28:00,0.69275,0.693,0.69265,0.693,108000000.0
2005-10-12 04:29:00,0.69265,0.69271,0.69263,0.69263,63000001.0
2005-10-12 04:30:00,0.69268,0.6927,0.69252,0.69254,94900000.0
2005-10-12 04:31:00,0.69247,0.69266,0.69247,0.69258,78000000.0
2005-10-12 04:32:00,0.69253,0.69271,0.69253,0.69271,91599998.0
2005-10-12 04:33:00,0.69266,0.69268,0.69259,0.69268,78999999.0
2005-10-12 04:34:00,0.69259,0.69263,0.69253,0.69263,110700001.0
2005-10-12 04:35:00,0.69255,0.69284,0.69255,0.6928,153100002.0
2005-10-12 04:36:00,0.69274,0.69279,0.6925,0.69259,116700002.0
2005-10-12 04:37:00,0.69264,0.69264,0.69261,0.69261,39900000.0
2005-10-12 04:38:00,0.6927,0.6927,0.6925,0.69269,87800002.0
2005-10-12 04:39:00,0.69273,0.69277,0.69264,0.69268,86100001.0
2005-10-12 04:40:00,0.69295,0.69295,0.69277,0.69288,69600001.0
2005-10-12 04:41:00,0.6926,0.69288,0.69251,0.69274,144000002.0
2005-10-12 04:42:00,0.69267,0.69272,0.69263,0.69272,119400000.0
2005-10-12 04:43:00,0.69266,0.69297,0.69259,0.69297,85099999.0
2005-10-12 04:44:00,0.69266,0.69266,0.69253,0.69255,114100000.0
2005-10-12 04:45:00,0.69256,0.69272,0.69256,0.69272,63000000.0
2005-10-12 04:46:00,0.69301,0.69303,0.69268,0.693,107899999.0
2005-10-12 04:47:00,0.69268,0.69273,0.69263,0.69263,117100000.0
2005-10-12 04:48:00,0.69294,0.69302,0.69266,0.69281,144099998.0
2005-10-12 04:49:00,0.69287,0.69287,0.69254,0.69274,110300000.0
2005-10-12 04:50:00,0.69267,0.69267,0.6926,0.69265,69200001.0
2005-10-12 04:51:00,0.69253,0.69277,0.69245,0.69275,50900000.0
2005-10-12 04:52:00,0.69278,0.69278,0.69253,0.69272,70300000.0
2005-10-12 04:53:00,0.69255,0.69265,0.69255,0.69265,27900001.0
2005-10-12 04:54:00,0.69271,0.69288,0.69263,0.69266,127400001.0
2005-10-12 04:55:00,0.69262,0.69273,0.69256,0.69265,62400000.0
2005-10-12 04:56:00,0.69251,0.69258,0.69247,0.6925,106699999.0
2005-10-12 04:57:00,0.69243,0.69245,0.69218,0.69245,75700002.0
2005-10-12 04:58:00,0.69255,0.69293,0.69254,0.69285,79799999.0
2005-10-12 04:59:00,0.69245,0.69253,0.69239,0.69252,121600000.0
2005-10-12 05:00:00,0.69255,0.69255,0.69245,0.6925,71699999.0
2005-10-12 05:01:00,0.69245,0.69256,0.69231,0.69247,90300000.0
2005-10-12 05:02:00,0.69243,0.69247,0.69227,0.69245,108300001.0
2005-10-12 05:03:00,0.69247,0.69252,0.69238,0.69239,67900000.0
2005-10-12 05:04:00,0.69276,0.69276,0.69213,0.69262,188300001.0
2005-10-12 05:05:00,0.69274,0.69278,0.69242,0.69242,89399999.0
2005-10-12 05:06:00,0.69248,0.69248,0.69228,0.69236,67700001.0
2005-10-12 05:07:00,0.69242,0.69251,0.69237,0.69248,81300001.0
2005-10-12 05:08:00,0.69243,0.69271,0.69232,0.69254,98400001.0
2005-10-12 05:09:00,0.69253,0.69253,0.69238,0.69247,90599998.0
2005-10-12 05:10:00,0.69244,0.69246,0.69244,0.69246,12700000.0
2005-10-12 05:11:00,0.69282,0.69282,0.69251,0.69278,64000000.0
2005-10-12 05:12:00,0.69266,0.6928,0.69237,0.69237,126000001.0
2005-10-12 05:13:00,0.69258,0.69294,0.69248,0.69256,136200003.0
2005-10-12 05:14:00,0.69259,0.69268,0.69254,0.69268,54600000.0
2005-10-12 05:15:00,0.69252,0.6926,0.69244,0.69246,76000000.0
2005-10-12 05:16:00,0.69248,0.69262,0.69248,0.69258,78799999.0
2005-10-12 05:17:00,0.69253,0.69282,0.69251,0.69278,109099999.0
2005-10-12 05:18:00,0.69262,0.69262,0.69234,0.69245,52400001.0
2005-10-12 05:19:00,0.69261,0.69287,0.69246,0.69287,37300000.0
2005-10-12 05:20:00,0.69287,0.69287,0.69248,0.69257,110099996.0
2005-10-12 05:21:00,0.69244,0.69269,0.69244,0.69266,113099999.0
2005-10-12 05:22:00,0.69265,0.69267,0.69244,0.69267,126500000.0
2005-10-12 05:23:00,0.69254,0.69258,0.69252,0.69252,55600000.0
2005-10-12 05:24:00,0.69289,0.69289,0.69257,0.69275,128899998.0
2005-10-12 05:25:00,0.69251,0.69269,0.69251,0.69269,115000000.0
2005-10-12 05:26:00,0.6927,0.69281,0.6927,0.69281,87099999.0
2005-10-12 05:27:00,0.69286,0.69306,0.69283,0.69303,55799999.0
2005-10-12 05:28:00,0.69295,0.69297,0.6927,0.69297,73699999.0
2005-10-12 05:29:00,0.6928,0.69295,0.69275,0.69295,68599999.0
2005-10-12 05:30:00,0.6928,0.69299,0.69258,0.69278,104299999.0
2005-10-12 05:31:00,0.69279,0.69279,0.69267,0.69269,88600001.0
2005-10-12 05:32:00,0.69272,0.6929,0.69269,0.6928,64800000.0
2005-10-12 05:33:00,0.6928,0.6928,0.69264,0.69264,72600000.0
2005-10-12 05:34:00,0.69271,0.69281,0.69271,0.69281,54900000.0
2005-10-12 05:35:00,0.69263,0.69295,0.69261,0.69269,102299999.0
2005-10-12 05:36:00,0.69284,0.69284,0.69246,0.69271,80600000.0
2005-10-12 05:37:00,0.69274,0.6929,0.6925,0.6929,66400000.0
2005-10-12 05:38:00,0.69271,0.69283,0.69268,0.69283,84200000.0
2005-10-12 05:39:00,0.69275,0.69296,0.69264,0.69296,59300000.0
2005-10-12 05:40:00,0.69281,0.69326,0.69267,0.6932,85999999.0
2005-10-12 05:41:00,0.69269,0.69304,0.69264,0.69275,102200000.0
2005-10-12 05:42:00,0.69295,0.693,0.69285,0.69295,56400000.0
2005-10-12 05:43:00,0.69288,0.69309,0.69281,0.69309,114200000.0
2005-10-12 05:44:00,0.69293,0.69295,0.6929,0.6929,67800000.0
2005-10-12 05:45:00,0.69286,0.69286,0.69268,0.69282,115100000.0
2005-10-12 05:46:00,0.69282,0.69289,0.6928,0.6928,43800000.0
2005-10-12 05:47:00,0.69287,0.69292,0.69276,0.69276,57399998.0
2005-10-12 05:48:00,0.69289,0.69289,0.69281,0.69284,62300000.0
2005-10-12 05:49:00,0.69285,0.69293,0.69281,0.69293,54200001.0
2005-10-12 05:50:00,0.69288,0.69296,0.69283,0.69283,102600001.0
2005-10-12 05:51:00,0.69292,0.69292,0.69277,0.69277,66000001.0
2005-10-12 05:52:00,0.69287,0.69316,0.69287,0.6931,54000000.0
2005-10-12 05:53:00,0.69258,0.69291,0.69258,0.69291,48700000.0
2005-10-12 05:54:00,0.6928,0.69295,0.6928,0.6928,40299999.0
2005-10-12 05:55:00,0.69282,0.69291,0.69278,0.69289,55199999.0
2005-10-12 05:56:00,0.6929,0.6929,0.69285,0.6929,45899999.0
2005-10-12 05:57:00,0.69283,0.69299,0.69283,0.69291,50500000.0
2005-10-12 05:58:00,0.69302,0.69321,0.69287,0.69318,121000000.0
2005-10-12 05:59:00,0.69283,0.69316,0.69283,0.69315,122200000.0
2005-10-12 06:00:00,0.69314,0.69314,0.69295,0.69305,85299997.0
2005-10-12 06:01:00,0.69303,0.69303,0.69285,0.69298,89099999.0
2005-10-12 06:02:00,0.693,0.69301,0.69287,0.69293,98099999.0
2005-10-12 06:03:00,0.69293,0.69293,0.69278,0.69286,108100000.0
2005-10-12 06:04:00,0.69295,0.69295,0.69287,0.69287,40700000.0
2005-10-12 06:05:00,0.69294,0.69294,0.69283,0.69286,125900000.0
2005-10-12 06:06:00,0.69284,0.69298,0.69263,0.69268,127799999.0
2005-10-12 06:07:00,0.69287,0.69292,0.69283,0.69287,140300003.0
2005-10-12 06:08:00,0.69272,0.69296,0.69272,0.69278,119499999.0
2005-10-12 06:09:00,0.69309,0.69325,0.69275,0.69275,109899998.0
2005-10-12 06:10:00,0.69292,0.69301,0.69281,0.69292,46100000.0
2005-10-12 06:11:00,0.69283,0.69289,0.69283,0.69289,23999999.0
2005-10-12 06:12:00,0.69289,0.69289,0.69281,0.69281,29100000.0
2005-10-12 06:13:00,0.6929,0.69297,0.6929,0.69297,35200000.0
2005-10-12 06:14:00,0.693,0.69303,0.69293,0.69293,26600000.0
2005-10-12 06:15:00,0.69299,0.69314,0.6928,0.69285,84600000.0
2005-10-12 06:16:00,0.69288,0.6931,0.69261,0.6931,105300002.0
2005-10-12 06:17:00,0.69293,0.6931,0.69276,0.69284,74800000.0
2005-10-12 06:18:00,0.6928,0.69304,0.6928,0.69294,103700000.0
2005-10-12 06:19:00,0.69304,0.69313,0.69304,0.69313,37899999.0
2005-10-12 06:20:00,0.69305,0.69305,0.69299,0.69304,65300000.0
2005-10-12 06:21:00,0.69333,0.69338,0.69293,0.69306,86599999.0
2005-10-12 06:22:00,0.69316,0.69317,0.69295,0.69295,92899999.0
2005-10-12 06:23:00,0.69305,0.69322,0.69291,0.69312,52400000.0
2005-10-12 06:24:00,0.69306,0.69322,0.69291,0.69315,75300000.0
2005-10-12 06:25:00,0.69315,0.69321,0.69305,0.69305,84199999.0
2005-10-12 06:26:00,0.69311,0.69323,0.69298,0.69317,126000002.0
2005-10-12 06:27:00,0.69321,0.69323,0.69295,0.69299,135999998.0
2005-10-12 06:28:00,0.69289,0.69317,0.69289,0.69316,99599999.0
2005-10-12 06:29:00,0.69304,0.69321,0.69302,0.69321,85800000.0
2005-10-12 06:30:00,0.693,0.69322,0.69293,0.69296,140400000.0
2005-10-12 06:31:00,0.69299,0.69304,0.69289,0.69292,132399998.0
2005-10-12 06:32:00,0.69315,0.69315,0.69269,0.69305,84200001.0
2005-10-12 06:33:00,0.69283,0.69322,0.69283,0.69322,84399999.0
2005-10-12 06:34:00,0.69283,0.69283,0.69266,0.69282,108300002.0
2005-10-12 06:35:00,0.69278,0.69292,0.69276,0.69292,92400000.0
2005-10-12 06:36:00,0.69281,0.69298,0.69281,0.69289,85199999.0
2005-10-12 06:37:00,0.69275,0.69302,0.69268,0.69302,143099999.0
2005-10-12 06:38:00,0.69265,0.6931,0.69258,0.69304,99599999.0
2005-10-12 06:39:00,0.69303,0.69305,0.69288,0.69305,125299998.0
2005-10-12 06:40:00,0.69286,0.693,0.69269,0.6929,105600000.0
2005-10-12 06:41:00,0.69294,0.6931,0.69264,0.6931,145500002.0
2005-10-12 06:42:00,0.69268,0.69288,0.69268,0.6928,77099998.0
2005-10-12 06:43:00,0.69258,0.69291,0.69254,0.6928,106999998.0
2005-10-12 06:44:00,0.69248,0.69296,0.69248,0.6929,187700000.0
2005-10-12 06:45:00,0.69268,0.69297,0.69268,0.69297,76100000.0
2005-10-12 06:46:00,0.6928,0.69281,0.69267,0.69281,116300000.0
2005-10-12 06:47:00,0.6928,0.6929,0.69277,0.6928,96000000.0
2005-10-12 06:48:00,0.6928,0.69305,0.69264,0.69305,93000001.0
2005-10-12 06:49:00,0.69293,0.693,0.69283,0.693,36800000.0
2005-10-12 06:50:00,0.69285,0.69285,0.6928,0.69283,56000000.0
2005-10-12 06:51:00,0.69312,0.69312,0.6927,0.69287,113200000.0
2005-10-12 06:52:00,0.6928,0.6932,0.69269,0.69282,138799999.0
2005-10-12 06:53:00,0.69287,0.69297,0.69258,0.6927,113100001.0
2005-10-12 06:54:00,0.69281,0.693,0.69271,0.69295,139199999.0
2005-10-12 06:55:00,0.69301,0.69304,0.69286,0.69293,119400002.0
2005-10-12 06:56:00,0.693,0.69304,0.69283,0.69284,103099999.0
2005-10-12 06:57:00,0.69285,0.69292,0.69271,0.69288,81800001.0
2005-10-12 06:58:00,0.69267,0.69281,0.69267,0.6927,96599999.0
2005-10-12 06:59:00,0.69275,0.69275,0.69259,0.69271,89399998.0
2005-10-12 07:00:00,0.6926,0.6927,0.6925,0.6927,117000001.0
2005-10-12 07:01:00,0.69268,0.69274,0.69256,0.69267,139699997.0
2005-10-12 07:02:00,0.69261,0.69261,0.69249,0.69252,113600001.0
2005-10-12 07:03:00,0.69253,0.69253,0.69244,0.69248,113299999.0
2005-10-12 07:04:00,0.69245,0.69253,0.69231,0.69253,72899999.0
2005-10-12 07:05:00,0.69255,0.69277,0.69249,0.69256,135799998.0
2005-10-12 07:06:00,0.6926,0.69269,0.69251,0.69254,87900000.0
2005-10-12 07:07:00,0.69258,0.69263,0.6925,0.69258,89400001.0
2005-10-12 07:08:00,0.69257,0.69292,0.69239,0.69284,113599999.0
2005-10-12 07:09:00,0.69258,0.69272,0.69258,0.69266,103299999.0
2005-10-12 07:10:00,0.69272,0.69276,0.69259,0.69259,39400000.0
2005-10-12 07:11:00,0.6927,0.69283,0.69248,0.69276,68599999.0
2005-10-12 07:12:00,0.69261,0.69265,0.69254,0.69257,46100000.0
2005-10-12 07:13:00,0.69259,0.69275,0.69259,0.69271,69300002.0
2005-10-12 07:14:00,0.69261,0.69263,0.69248,0.69263,104800000.0
2005-10-12 07:15:00,0.69266,0.69282,0.69247,0.69248,133600002.0
2005-10-12 07:16:00,0.69258,0.69273,0.69258,0.69268,32700000.0
2005-10-12 07:17:00,0.69268,0.69293,0.69267,0.69281,171100003.0
2005-10-12 07:18:00,0.69267,0.69272,0.69253,0.6926,160600000.0
2005-10-12 07:19:00,0.69259,0.69259,0.69251,0.69251,21500000.0
2005-10-12 07:20:00,0.6927,0.69297,0.69258,0.69285,97499999.0
2005-10-12 07:21:00,0.69266,0.69282,0.69259,0.69282,75000001.0
2005-10-12 07:22:00,0.69301,0.69301,0.69277,0.6928,126500000.0
2005-10-12 07:23:00,0.6926,0.69272,0.6926,0.69272,77400000.0
2005-10-12 07:24:00,0.69266,0.69266,0.69245,0.69245,68499999.0
2005-10-12 07:25:00,0.6926,0.69262,0.69255,0.69257,109299999.0
2005-10-12 07:26:00,0.6925,0.69258,0.6925,0.69256,41300000.0
2005-10-12 07:27:00,0.69266,0.69273,0.69264,0.69273,76899999.0
2005-10-12 07:28:00,0.69266,0.69269,0.69266,0.69269,21500000.0
2005-10-12 07:29:00,0.69267,0.69273,0.69255,0.69273,142000002.0
2005-10-12 07:30:00,0.69259,0.69309,0.69259,0.69301,143800000.0
2005-10-12 07:31:00,0.69267,0.69273,0.69261,0.69273,65599999.0
2005-10-12 07:32:00,0.69272,0.69272,0.69255,0.69255,115900001.0
2005-10-12 07:33:00,0.69274,0.69288,0.69265,0.69277,89300001.0
2005-10-12 07:34:00,0.69234,0.69266,0.69234,0.69266,103700001.0
2005-10-12 07:35:00,0.69265,0.69275,0.69265,0.69265,23899999.0
2005-10-12 07:36:00,0.69277,0.69292,0.69277,0.6928,102399999.0
2005-10-12 07:37:00,0.69281,0.69281,0.69263,0.69263,109799999.0
2005-10-12 07:38:00,0.69266,0.69273,0.69259,0.69273,69000000.0
2005-10-12 07:39:00,0.6927,0.69275,0.69268,0.69268,44500000.0
2005-10-12 07:40:00,0.69265,0.69279,0.69265,0.69268,134800001.0
2005-10-12 07:41:00,0.69265,0.69272,0.69261,0.69272,38700000.0
2005-10-12 07:42:00,0.69271,0.69271,0.69262,0.69262,25400000.0
2005-10-12 07:43:00,0.69265,0.69265,0.69245,0.69245,121999999.0
2005-10-12 07:44:00,0.69258,0.69282,0.69258,0.69282,148800001.0
2005-10-12 07:45:00,0.69284,0.69289,0.69252,0.69255,132699998.0
2005-10-12 07:46:00,0.69266,0.69279,0.69252,0.69275,138700003.0
2005-10-12 07:47:00,0.69265,0.69265,0.69255,0.69263,29600000.0
2005-10-12 07:48:00,0.69265,0.69265,0.69245,0.69265,77999999.0
2005-10-12 07:49:00,0.69258,0.69263,0.69256,0.69258,117699998.0
2005-10-12 07:50:00,0.69274,0.69276,0.69235,0.69256,95499999.0
2005-10-12 07:51:00,0.69262,0.69277,0.69255,0.69266,132600001.0
2005-10-12 07:52:00,0.69253,0.69269,0.69249,0.69252,102500000.0
2005-10-12 07:53:00,0.69249,0.69261,0.69249,0.69253,44599999.0
2005-10-12 07:54:00,0.69255,0.69261,0.69245,0.69249,83700000.0
2005-10-12 07:55:00,0.6925,0.69269,0.69233,0.69268,127600000.0
2005-10-12 07:56:00,0.69258,0.69272,0.69258,0.6926,74100002.0
2005-10-12 07:57:00,0.69292,0.69298,0.69266,0.69277,82499999.0
2005-10-12 07:58:00,0.69263,0.69267,0.69251,0.69251,42700000.0
2005-10-12 07:59:00,0.69245,0.69296,0.69245,0.69289,71400002.0
2005-10-12 08:00:00,0.69264,0.69283,0.69239,0.6925,85300000.0
2005-10-12 08:01:00,0.69264,0.69269,0.69241,0.69241,100099999.0
2005-10-12 08:02:00,0.69245,0.69267,0.69243,0.69253,88399999.0
2005-10-12 08:03:00,0.69245,0.69245,0.69222,0.69234,86500000.0
2005-10-12 08:04:00,0.69226,0.69226,0.69204,0.6922,60600000.0
2005-10-12 08:05:00,0.69226,0.69226,0.69194,0.69194,117800001.0
2005-10-12 08:06:00,0.69203,0.6922,0.69203,0.69215,111100000.0
2005-10-12 08:07:00,0.69207,0.69225,0.69207,0.69222,79799999.0
2005-10-12 08:08:00,0.69223,0.69225,0.69212,0.69225,91000001.0
2005-10-12 08:09:00,0.69222,0.69222,0.69207,0.69207,18000000.0
2005-10-12 08:10:00,0.69215,0.6922,0.6921,0.6921,31100000.0
2005-10-12 08:11:00,0.69211,0.69233,0.69197,0.69211,85499999.0
2005-10-12 08:12:00,0.69212,0.69217,0.69204,0.69213,98500002.0
2005-10-12 08:13:00,0.6921,0.69214,0.69209,0.69214,59100000.0
2005-10-12 08:14:00,0.69212,0.69218,0.69198,0.69218,100500000.0
2005-10-12 08:15:00,0.69205,0.69217,0.69205,0.69217,56699998.0
2005-10-12 08:16:00,0.69215,0.69215,0.69183,0.69183,67300001.0
2005-10-12 08:17:00,0.69169,0.69197,0.69169,0.69196,53700000.0
2005-10-12 08:18:00,0.69193,0.692,0.69193,0.69196,50900000.0
2005-10-12 08:19:00,0.69205,0.69205,0.69195,0.69198,63300000.0
2005-10-12 08:20:00,0.69199,0.6921,0.69175,0.69175,172700004.0
2005-10-12 08:21:00,0.6918,0.69188,0.69171,0.6918,78200000.0
2005-10-12 08:22:00,0.69181,0.69181,0.69166,0.69166,38099999.0
2005-10-12 08:23:00,0.69173,0.69174,0.69173,0.69173,42200000.0
2005-10-12 08:24:00,0.69192,0.69197,0.69192,0.69197,78099999.0
2005-10-12 08:25:00,0.69192,0.69192,0.69171,0.69171,107000002.0
2005-10-12 08:26:00,0.69183,0.69183,0.69177,0.69178,87100001.0
2005-10-12 08:27:00,0.69171,0.69171,0.69164,0.69164,56600003.0
2005-10-12 08:28:00,0.69165,0.69188,0.69165,0.69188,84500001.0
2005-10-12 08:29:00,0.69176,0.69176,0.69154,0.69154,72100000.0
2005-10-12 08:30:00,0.69179,0.69182,0.69143,0.69145,108100001.0
2005-10-12 08:31:00,0.69143,0.69143,0.69124,0.69129,81399998.0
2005-10-12 08:32:00,0.69148,0.69152,0.69134,0.69142,93799999.0
2005-10-12 08:33:00,0.69135,0.69145,0.69125,0.6914,88399999.0
2005-10-12 08:34:00,0.69152,0.69152,0.69145,0.69145,83499998.0
2005-10-12 08:35:00,0.69133,0.69133,0.69128,0.69128,38399999.0
2005-10-12 08:36:00,0.69123,0.69138,0.69117,0.69117,62900000.0
2005-10-12 08:37:00,0.69142,0.69159,0.69142,0.69154,122100001.0
2005-10-12 08:38:00,0.69148,0.69153,0.69142,0.69153,75700000.0
2005-10-12 08:39:00,0.69152,0.69167,0.69152,0.69167,41400000.0
2005-10-12 08:40:00,0.69178,0.6918,0.69178,0.69178,32799999.0
2005-10-12 08:41:00,0.6918,0.69185,0.6917,0.6917,58700001.0
2005-10-12 08:42:00,0.6918,0.69181,0.69164,0.69181,62100001.0
2005-10-12 08:43:00,0.69175,0.69194,0.69175,0.69177,130000000.0
2005-10-12 08:44:00,0.69185,0.69185,0.69175,0.69175,72799998.0
2005-10-12 08:45:00,0.69185,0.69191,0.69185,0.69187,35000000.0
2005-10-12 08:46:00,0.69205,0.69205,0.69194,0.69194,63699999.0
2005-10-12 08:47:00,0.6919,0.69205,0.6919,0.69205,52200000.0
2005-10-12 08:48:00,0.692,0.69211,0.692,0.69207,96400000.0
2005-10-12 08:49:00,0.69199,0.69199,0.69189,0.69189,39500000.0
2005-10-12 08:50:00,0.69185,0.69185,0.69175,0.69178,61200000.0
2005-10-12 08:51:00,0.69192,0.69195,0.69159,0.69192,73200001.0
2005-10-12 08:52:00,0.69174,0.69184,0.69161,0.69161,173799999.0
2005-10-12 08:53:00,0.69189,0.69189,0.69172,0.69182,99699999.0
2005-10-12 08:54:00,0.69167,0.69167,0.69152,0.69152,108799998.0
2005-10-12 08:55:00,0.69163,0.69186,0.69137,0.69186,85300000.0
2005-10-12 08:56:00,0.69153,0.69163,0.69135,0.69135,40700000.0
2005-10-12 08:57:00,0.69152,0.6916,0.69152,0.69157,64200000.0
2005-10-12 08:58:00,0.69142,0.69175,0.69133,0.69175,101700000.0
2005-10-12 08:59:00,0.69152,0.69159,0.6914,0.69159,56900000.0
2005-10-12 09:00:00,0.69162,0.69172,0.69147,0.69172,94700001.0
2005-10-12 09:01:00,0.69162,0.6919,0.69162,0.6919,38200000.0
2005-10-12 09:02:00,0.69198,0.69198,0.69196,0.69197,37100000.0
2005-10-12 09:03:00,0.69193,0.69195,0.69186,0.69195,65300000.0
2005-10-12 09:04:00,0.69198,0.69198,0.69185,0.69198,88400001.0
2005-10-12 09:05:00,0.6919,0.6919,0.69175,0.69183,42400000.0
2005-10-12 09:06:00,0.69161,0.69222,0.69157,0.69185,168699996.0
2005-10-12 09:07:00,0.69183,0.69189,0.69178,0.69178,80900000.0
2005-10-12 09:08:00,0.69188,0.69193,0.6918,0.6919,75800000.0
2005-10-12 09:09:00,0.6919,0.69191,0.69177,0.6918,105400000.0
2005-10-12 09:10:00,0.69189,0.69217,0.69186,0.69193,116599999.0
2005-10-12 09:11:00,0.6919,0.69208,0.6919,0.69208,56700000.0
2005-10-12 09:12:00,0.69218,0.69241,0.69206,0.69221,153500000.0
2005-10-12 09:13:00,0.69217,0.69223,0.69215,0.69219,84000000.0
2005-10-12 09:14:00,0.69227,0.69227,0.69214,0.69215,25900000.0
2005-10-12 09:15:00,0.69244,0.69252,0.69213,0.69223,74500000.0
2005-10-12 09:16:00,0.69208,0.69208,0.6919,0.6919,114900001.0
2005-10-12 09:17:00,0.69198,0.69224,0.69175,0.69175,105099999.0
2005-10-12 09:18:00,0.69198,0.69223,0.69188,0.6921,95800000.0
2005-10-12 09:19:00,0.69182,0.69192,0.69182,0.69192,39000000.0
2005-10-12 09:20:00,0.6919,0.69195,0.69185,0.69195,84599999.0
2005-10-12 09:21:00,0.69195,0.69203,0.69193,0.69195,45500000.0
2005-10-12 09:22:00,0.69216,0.6923,0.69187,0.69214,151400001.0
2005-10-12 09:23:00,0.692,0.69209,0.69189,0.69198,100099998.0
2005-10-12 09:24:00,0.69186,0.69186,0.6918,0.6918,27099999.0
2005-10-12 09:25:00,0.69185,0.69185,0.6917,0.6918,32000000.0
2005-10-12 09:26:00,0.69203,0.69203,0.69165,0.69196,75999999.0
2005-10-12 09:27:00,0.69182,0.6919,0.69175,0.69175,38300000.0
2005-10-12 09:28:00,0.69185,0.69212,0.69179,0.69212,113800000.0
2005-10-12 09:29:00,0.69177,0.69179,0.69163,0.69179,75099999.0
2005-10-12 09:30:00,0.6917,0.69175,0.6917,0.69175,4400000.0
2005-10-12 09:31:00,0.69159,0.69208,0.69159,0.69187,84100000.0
2005-10-12 09:32:00,0.69182,0.69191,0.69162,0.69162,98099999.0
2005-10-12 09:33:00,0.6917,0.69183,0.6917,0.69182,97600002.0
2005-10-12 09:34:00,0.6918,0.69181,0.69173,0.69178,38200000.0
2005-10-12 09:35:00,0.69178,0.6919,0.69175,0.69185,78899999.0
2005-10-12 09:36:00,0.69192,0.69192,0.69166,0.6918,62300000.0
2005-10-12 09:37:00,0.69185,0.69185,0.69175,0.69175,53300000.0
2005-10-12 09:38:00,0.69179,0.69179,0.69162,0.69162,80499999.0
2005-10-12 09:39:00,0.69174,0.69189,0.69172,0.69173,56600000.0
2005-10-12 09:40:00,0.69169,0.69173,0.69162,0.69162,90699999.0
2005-10-12 09:41:00,0.69158,0.69186,0.69158,0.69186,113199999.0
2005-10-12 09:42:00,0.6919,0.69205,0.69185,0.69185,54200000.0
2005-10-12 09:43:00,0.69181,0.69222,0.69181,0.69217,89799999.0
2005-10-12 09:44:00,0.6919,0.69195,0.6919,0.6919,75900000.0
2005-10-12 09:45:00,0.69185,0.69188,0.69172,0.69188,83400000.0
2005-10-12 09:46:00,0.69181,0.69197,0.69181,0.69197,25599999.0
2005-10-12 09:47:00,0.69188,0.69195,0.6918,0.69195,57200000.0
2005-10-12 09:48:00,0.69184,0.69188,0.6918,0.69182,46000000.0
2005-10-12 09:49:00,0.69188,0.6921,0.69188,0.6921,73000000.0
2005-10-12 09:50:00,0.6921,0.69212,0.69205,0.6921,86500000.0
2005-10-12 09:51:00,0.69235,0.69237,0.69203,0.6921,105300001.0
2005-10-12 09:52:00,0.69228,0.69237,0.69208,0.69215,134400001.0
2005-10-12 09:53:00,0.69213,0.69232,0.69205,0.69214,71700000.0
2005-10-12 09:54:00,0.69212,0.69236,0.69209,0.69236,134100000.0
2005-10-12 09:55:00,0.69227,0.69231,0.69214,0.69223,40700000.0
2005-10-12 09:56:00,0.69228,0.69235,0.69224,0.69235,54299999.0
2005-10-12 09:57:00,0.69234,0.69255,0.69232,0.69255,90600001.0
2005-10-12 09:58:00,0.69248,0.69251,0.69242,0.69243,42300000.0
2005-10-12 09:59:00,0.6925,0.69255,0.6925,0.69255,38700000.0
2005-10-12 10:00:00,0.69273,0.69281,0.69248,0.6927,105900000.0
2005-10-12 10:01:00,0.6925,0.69259,0.69239,0.69242,136900002.0
2005-10-12 10:02:00,0.69241,0.69269,0.69241,0.69251,82500000.0
2005-10-12 10:03:00,0.69249,0.69249,0.69227,0.69244,129900001.0
2005-10-12 10:04:00,0.6925,0.69261,0.69246,0.69246,100400000.0
2005-10-12 10:05:00,0.6925,0.69285,0.6925,0.69252,53400000.0
2005-10-12 10:06:00,0.6928,0.6928,0.69257,0.69268,85599999.0
2005-10-12 10:07:00,0.69262,0.69262,0.69221,0.69229,81100001.0
2005-10-12 10:08:00,0.69243,0.69243,0.69223,0.6923,86100001.0
2005-10-12 10:09:00,0.69212,0.69242,0.69212,0.69242,80500001.0
2005-10-12 10:10:00,0.69237,0.69243,0.69231,0.69243,82900000.0
2005-10-12 10:11:00,0.69237,0.69249,0.69234,0.69234,78100002.0
2005-10-12 10:12:00,0.69234,0.69241,0.69224,0.69224,125099999.0
2005-10-12 10:13:00,0.69235,0.69241,0.69229,0.69236,144100004.0
2005-10-12 10:14:00,0.69231,0.69243,0.69224,0.69243,70200001.0
2005-10-12 10:15:00,0.69264,0.69273,0.69264,0.69272,41700000.0
2005-10-12 10:16:00,0.69283,0.69283,0.6926,0.69263,102099999.0
2005-10-12 10:17:00,0.69269,0.69288,0.69268,0.69288,79800000.0
2005-10-12 10:18:00,0.6928,0.69323,0.69277,0.693,95099999.0
2005-10-12 10:19:00,0.69275,0.69275,0.6926,0.69262,60399999.0
2005-10-12 10:20:00,0.69261,0.69261,0.69254,0.69254,45400000.0
2005-10-12 10:21:00,0.69258,0.69265,0.69248,0.69248,75299998.0
2005-10-12 10:22:00,0.69266,0.69291,0.69244,0.69252,88499999.0
2005-10-12 10:23:00,0.69245,0.69251,0.69236,0.69236,96700000.0
2005-10-12 10:24:00,0.69242,0.69251,0.69242,0.69246,82900000.0
2005-10-12 10:25:00,0.69275,0.69288,0.69245,0.69288,92200000.0
2005-10-12 10:26:00,0.69252,0.69274,0.69238,0.6925,127900001.0
2005-10-12 10:27:00,0.69274,0.69283,0.6923,0.69243,67299999.0
2005-10-12 10:28:00,0.69242,0.69242,0.69233,0.69233,70300001.0
2005-10-12 10:29:00,0.69248,0.69249,0.69246,0.69249,41400000.0
2005-10-12 10:30:00,0.69245,0.69251,0.69245,0.69248,77400000.0
2005-10-12 10:31:00,0.6924,0.69253,0.6924,0.69253,69900000.0
2005-10-12 10:32:00,0.69253,0.69258,0.69253,0.69257,24800000.0
2005-10-12 10:33:00,0.69256,0.693,0.69253,0.69285,101600000.0
2005-10-12 10:34:00,0.69254,0.69254,0.69244,0.69253,70300000.0
2005-10-12 10:35:00,0.69258,0.69265,0.6925,0.6925,50800000.0
2005-10-12 10:36:00,0.69243,0.69255,0.69242,0.69255,90000000.0
2005-10-12 10:37:00,0.6926,0.69278,0.6924,0.69274,104600000.0
2005-10-12 10:38:00,0.69259,0.69259,0.69245,0.69252,58300000.0
2005-10-12 10:39:00,0.69252,0.69272,0.69249,0.69253,88599999.0
2005-10-12 10:40:00,0.69263,0.69264,0.6925,0.69264,90199999.0
2005-10-12 10:41:00,0.69256,0.69266,0.69251,0.69251,128299997.0
2005-10-12 10:42:00,0.69265,0.69265,0.69245,0.69258,52400000.0
2005-10-12 10:43:00,0.69262,0.69284,0.69262,0.69281,78600000.0
2005-10-12 10:44:00,0.69258,0.69261,0.69253,0.69261,71399999.0
2005-10-12 10:45:00,0.6927,0.69294,0.69269,0.69275,151299998.0
2005-10-12 10:46:00,0.6926,0.69271,0.69256,0.69271,69799998.0
2005-10-12 10:47:00,0.6926,0.69294,0.69239,0.69272,110299999.0
2005-10-12 10:48:00,0.69273,0.69273,0.69264,0.69266,46999999.0
2005-10-12 10:49:00,0.69268,0.69273,0.69265,0.69269,44500000.0
2005-10-12 10:50:00,0.69272,0.69272,0.69259,0.6926,94199998.0
2005-10-12 10:51:00,0.69265,0.69273,0.69238,0.6927,105999999.0
2005-10-12 10:52:00,0.69262,0.69262,0.69238,0.69248,90600000.0
2005-10-12 10:53:00,0.69247,0.69253,0.69244,0.69253,71800000.0
2005-10-12 10:54:00,0.69245,0.6927,0.69245,0.6927,48600000.0
2005-10-12 10:55:00,0.69276,0.69282,0.69276,0.69282,47600000.0
2005-10-12 10:56:00,0.69277,0.69277,0.69265,0.69265,36699999.0
2005-10-12 10:57:00,0.69263,0.69271,0.69263,0.69268,79999999.0
2005-10-12 10:58:00,0.69264,0.69264,0.69242,0.69248,131200002.0
2005-10-12 10:59:00,0.69247,0.6926,0.69234,0.69234,106600000.0
2005-10-12 11:00:00,0.6923,0.69276,0.6923,0.69276,167800000.0
2005-10-12 11:01:00,0.6928,0.69292,0.69262,0.69292,99400002.0
2005-10-12 11:02:00,0.69286,0.69287,0.69264,0.69286,115199999.0
2005-10-12 11:03:00,0.6929,0.693,0.69277,0.69289,146600000.0
2005-10-12 11:04:00,0.6928,0.69286,0.69228,0.6923,86600000.0
2005-10-12 11:05:00,0.69249,0.6927,0.69243,0.6927,57400000.0
2005-10-12 11:06:00,0.69269,0.69277,0.69264,0.69264,83300000.0
2005-10-12 11:07:00,0.69264,0.69264,0.69247,0.69262,95700001.0
2005-10-12 11:08:00,0.69265,0.69279,0.69265,0.69279,67399999.0
2005-10-12 11:09:00,0.6928,0.69285,0.6928,0.69285,44700000.0
2005-10-12 11:10:00,0.6928,0.6929,0.69265,0.69285,70099999.0
2005-10-12 11:11:00,0.69287,0.69293,0.69286,0.69293,69199999.0
2005-10-12 11:12:00,0.69291,0.69318,0.69287,0.69306,96899998.0
2005-10-12 11:13:00,0.69277,0.69307,0.69277,0.69285,101799998.0
2005-10-12 11:14:00,0.69296,0.69322,0.69287,0.69288,157500005.0
2005-10-12 11:15:00,0.69324,0.69335,0.6928,0.6928,59600000.0
2005-10-12 11:16:00,0.69301,0.69314,0.6929,0.69314,106400000.0
2005-10-12 11:17:00,0.69341,0.69342,0.69307,0.69323,105500002.0
2005-10-12 11:18:00,0.69324,0.69335,0.69324,0.69328,190599997.0
2005-10-12 11:19:00,0.6931,0.69335,0.6931,0.69325,78200000.0
2005-10-12 11:20:00,0.6932,0.69325,0.6932,0.69325,79099998.0
2005-10-12 11:21:00,0.69283,0.69345,0.69283,0.69315,101699999.0
2005-10-12 11:22:00,0.69315,0.69323,0.69303,0.69303,65000000.0
2005-10-12 11:23:00,0.6932,0.6932,0.6931,0.69311,111899998.0
2005-10-12 11:24:00,0.69308,0.69328,0.69298,0.69327,121999999.0
2005-10-12 11:25:00,0.69313,0.69321,0.69312,0.69313,111599998.0
2005-10-12 11:26:00,0.69361,0.69363,0.69301,0.69301,74399999.0
2005-10-12 11:27:00,0.69316,0.6934,0.69316,0.69323,104200000.0
2005-10-12 11:28:00,0.69328,0.69332,0.69323,0.69328,54500000.0
2005-10-12 11:29:00,0.69336,0.69339,0.69323,0.69324,104400000.0
2005-10-12 11:30:00,0.69329,0.69329,0.6932,0.6932,92499999.0
2005-10-12 11:31:00,0.69333,0.6934,0.69316,0.69318,71700000.0
2005-10-12 11:32:00,0.69316,0.69338,0.69316,0.69328,86000001.0
2005-10-12 11:33:00,0.69332,0.69339,0.6933,0.69336,58799999.0
2005-10-12 11:34:00,0.69331,0.69331,0.69313,0.69325,64700000.0
2005-10-12 11:35:00,0.69349,0.69358,0.69314,0.69342,134099998.0
2005-10-12 11:36:00,0.69328,0.69334,0.69317,0.69334,110000000.0
2005-10-12 11:37:00,0.69335,0.69335,0.69315,0.69315,50600000.0
2005-10-12 11:38:00,0.69324,0.69336,0.69322,0.69335,133299999.0
2005-10-12 11:39:00,0.69326,0.69353,0.6932,0.69347,136999997.0
2005-10-12 11:40:00,0.69334,0.69363,0.6933,0.69356,104200001.0
2005-10-12 11:41:00,0.69327,0.69337,0.69327,0.6933,59499999.0
2005-10-12 11:42:00,0.69321,0.6933,0.69321,0.69327,49400000.0
2005-10-12 11:43:00,0.69329,0.69332,0.69322,0.69326,96699999.0
2005-10-12 11:44:00,0.69339,0.69339,0.6932,0.69332,55700000.0
2005-10-12 11:45:00,0.69327,0.69332,0.69321,0.69321,69300000.0
2005-10-12 11:46:00,0.69322,0.69322,0.69298,0.69303,94500001.0
2005-10-12 11:47:00,0.69313,0.69313,0.69276,0.69276,87100001.0
2005-10-12 11:48:00,0.69278,0.69288,0.6926,0.6926,80700000.0
2005-10-12 11:49:00,0.69258,0.69258,0.69201,0.69215,118900002.0
2005-10-12 11:50:00,0.69222,0.69228,0.692,0.69205,67500000.0
2005-10-12 11:51:00,0.6923,0.69269,0.6923,0.69263,81700001.0
2005-10-12 11:52:00,0.6926,0.6926,0.69219,0.69232,48000000.0
2005-10-12 11:53:00,0.69237,0.69246,0.69236,0.69246,126299997.0
2005-10-12 11:54:00,0.69259,0.69272,0.69259,0.69272,60200000.0
2005-10-12 11:55:00,0.69263,0.69263,0.69254,0.69256,75100000.0
2005-10-12 11:56:00,0.6926,0.69265,0.6926,0.69265,32300000.0
2005-10-12 11:57:00,0.6926,0.69265,0.69257,0.6926,107500000.0
2005-10-12 11:58:00,0.69265,0.69265,0.69257,0.6926,70600000.0
2005-10-12 11:59:00,0.69266,0.69281,0.69266,0.69281,43800000.0
2005-10-12 12:00:00,0.69291,0.69291,0.69265,0.69289,64099999.0
2005-10-12 12:01:00,0.69276,0.69293,0.69271,0.6928,115400000.0
2005-10-12 12:02:00,0.69275,0.69307,0.69274,0.69296,86799999.0
2005-10-12 12:03:00,0.69286,0.6931,0.69275,0.69275,100200001.0
2005-10-12 12:04:00,0.69283,0.69289,0.69277,0.69289,124699998.0
2005-10-12 12:05:00,0.6927,0.69297,0.6927,0.69281,61800000.0
2005-10-12 12:06:00,0.6929,0.693,0.6929,0.69295,79200001.0
2005-10-12 12:07:00,0.69293,0.69309,0.69293,0.69301,158500002.0
2005-10-12 12:08:00,0.6929,0.6929,0.69274,0.69274,139500004.0
2005-10-12 12:09:00,0.69278,0.69278,0.6927,0.69274,85600000.0
2005-10-12 12:10:00,0.69263,0.69295,0.69256,0.69295,94900001.0
2005-10-12 12:11:00,0.69252,0.6929,0.69252,0.69272,66400001.0
2005-10-12 12:12:00,0.69269,0.69286,0.69256,0.69275,175000002.0
2005-10-12 12:13:00,0.69271,0.69281,0.69269,0.69281,93200000.0
2005-10-12 12:14:00,0.69296,0.69296,0.6927,0.6927,67699999.0
2005-10-12 12:15:00,0.6928,0.6929,0.6928,0.69285,86700001.0
2005-10-12 12:16:00,0.6928,0.69301,0.69274,0.69277,141500003.0
2005-10-12 12:17:00,0.69279,0.69291,0.69271,0.69271,114100000.0
2005-10-12 12:18:00,0.69282,0.69282,0.6926,0.6926,86999998.0
2005-10-12 12:19:00,0.69254,0.69268,0.69254,0.6926,75100000.0
2005-10-12 12:20:00,0.69266,0.69266,0.69253,0.69253,89400000.0
2005-10-12 12:21:00,0.69242,0.69279,0.69242,0.69266,94199999.0
2005-10-12 12:22:00,0.69264,0.6928,0.69256,0.6928,70500000.0
2005-10-12 12:23:00,0.6927,0.69282,0.69266,0.69282,87500000.0
2005-10-12 12:24:00,0.69302,0.69308,0.69265,0.69272,105100001.0
2005-10-12 12:25:00,0.69278,0.69282,0.69272,0.69282,68800000.0
2005-10-12 12:26:00,0.69282,0.69282,0.69264,0.69277,108100000.0
2005-10-12 12:27:00,0.69274,0.69277,0.69261,0.69277,55700001.0
2005-10-12 12:28:00,0.69278,0.69284,0.69272,0.69284,87700000.0
2005-10-12 12:29:00,0.69284,0.69294,0.69267,0.69277,130300003.0
2005-10-12 12:30:00,0.69276,0.69287,0.69276,0.69286,61499999.0
2005-10-12 12:31:00,0.69295,0.69298,0.69275,0.6929,82999999.0
2005-10-12 12:32:00,0.693,0.693,0.69288,0.6929,131900000.0
2005-10-12 12:33:00,0.69303,0.69326,0.69303,0.69326,63700000.0
2005-10-12 12:34:00,0.69336,0.69336,0.69316,0.69319,149800001.0
2005-10-12 12:35:00,0.6932,0.69326,0.69315,0.69318,74999999.0
2005-10-12 12:36:00,0.69313,0.69324,0.69298,0.69324,71700000.0
2005-10-12 12:37:00,0.69331,0.69346,0.6933,0.6933,87500000.0
2005-10-12 12:38:00,0.69333,0.69333,0.69305,0.69333,121000000.0
2005-10-12 12:39:00,0.69338,0.69344,0.69333,0.69338,68500000.0
2005-10-12 12:40:00,0.6933,0.69346,0.69309,0.69346,129300000.0
2005-10-12 12:41:00,0.6935,0.69367,0.69327,0.69339,98200000.0
2005-10-12 12:42:00,0.69343,0.69383,0.6934,0.69351,52800000.0
2005-10-12 12:43:00,0.6934,0.69359,0.69333,0.69355,135500000.0
2005-10-12 12:44:00,0.6934,0.6934,0.69323,0.69329,64900000.0
2005-10-12 12:45:00,0.69338,0.69342,0.69338,0.69342,28700000.0
2005-10-12 12:46:00,0.69348,0.6935,0.69348,0.69348,45500000.0
2005-10-12 12:47:00,0.69351,0.69351,0.69335,0.69345,81700001.0
2005-10-12 12:48:00,0.69345,0.69345,0.69337,0.6934,94600001.0
2005-10-12 12:49:00,0.69345,0.6935,0.69345,0.69348,24700000.0
2005-10-12 12:50:00,0.69345,0.6936,0.69345,0.69345,78000000.0
2005-10-12 12:51:00,0.69357,0.69357,0.69333,0.69333,65199999.0
2005-10-12 12:52:00,0.69323,0.6933,0.69295,0.69315,104700001.0
2005-10-12 12:53:00,0.69302,0.69314,0.69302,0.6931,121800000.0
2005-10-12 12:54:00,0.6931,0.69315,0.6931,0.69315,46300001.0
2005-10-12 12:55:00,0.69303,0.69352,0.69301,0.6931,119500001.0
2005-10-12 12:56:00,0.69317,0.69317,0.69302,0.69307,68600000.0
2005-10-12 12:57:00,0.69306,0.69306,0.69304,0.69304,18400000.0
2005-10-12 12:58:00,0.69322,0.69327,0.69294,0.69307,127000000.0
2005-10-12 12:59:00,0.69284,0.69284,0.69266,0.69266,28700000.0
2005-10-12 13:00:00,0.69251,0.69266,0.69251,0.69266,31000000.0
2005-10-12 13:01:00,0.6927,0.69272,0.69262,0.69272,113100001.0
2005-10-12 13:02:00,0.6927,0.6928,0.6927,0.69275,91000000.0
2005-10-12 13:03:00,0.69268,0.69268,0.6925,0.69259,52600000.0
2005-10-12 13:04:00,0.69252,0.69283,0.69249,0.69283,128999997.0
2005-10-12 13:05:00,0.69276,0.69302,0.69263,0.69302,94100000.0
2005-10-12 13:06:00,0.6929,0.69295,0.69285,0.69287,95000001.0
2005-10-12 13:07:00,0.6927,0.69295,0.6927,0.69295,115300002.0
2005-10-12 13:08:00,0.69303,0.69323,0.69295,0.69307,115900001.0
2005-10-12 13:09:00,0.69298,0.69307,0.69292,0.69293,101099999.0
2005-10-12 13:10:00,0.69296,0.69319,0.69294,0.69295,104300000.0
2005-10-12 13:11:00,0.69299,0.69333,0.69299,0.69321,102200002.0
2005-10-12 13:12:00,0.69336,0.69343,0.69329,0.69343,58700001.0
2005-10-12 13:13:00,0.6934,0.69345,0.6934,0.69345,116900001.0
2005-10-12 13:14:00,0.69332,0.69367,0.6932,0.69346,98600000.0
2005-10-12 13:15:00,0.69362,0.69366,0.69343,0.69365,96500000.0
2005-10-12 13:16:00,0.69358,0.69364,0.69334,0.69334,77500000.0
2005-10-12 13:17:00,0.69331,0.6936,0.69329,0.6934,94899998.0
2005-10-12 13:18:00,0.69332,0.69371,0.69332,0.69348,80600001.0
2005-10-12 13:19:00,0.69356,0.6936,0.69331,0.69331,75699999.0
2005-10-12 13:20:00,0.69345,0.6935,0.69335,0.69342,58200000.0
2005-10-12 13:21:00,0.69345,0.69362,0.69334,0.6934,75800001.0
2005-10-12 13:22:00,0.69336,0.69361,0.69332,0.69347,100100000.0
2005-10-12 13:23:00,0.69341,0.69363,0.69327,0.6934,148300000.0
2005-10-12 13:24:00,0.69343,0.69364,0.69342,0.69342,132899999.0
2005-10-12 13:25:00,0.69376,0.69377,0.69336,0.69341,127899998.0
2005-10-12 13:26:00,0.69357,0.69363,0.69337,0.69363,119900001.0
2005-10-12 13:27:00,0.69371,0.69374,0.69355,0.69355,80300000.0
2005-10-12 13:28:00,0.69358,0.69366,0.69353,0.69366,60500000.0
2005-10-12 13:29:00,0.69373,0.69398,0.69373,0.69395,93699998.0
2005-10-12 13:30:00,0.69385,0.69401,0.69385,0.69401,136299999.0
2005-10-12 13:31:00,0.69404,0.69416,0.69404,0.69414,62799999.0
2005-10-12 13:32:00,0.694,0.694,0.6938,0.6938,99900001.0
2005-10-12 13:33:00,0.69383,0.69385,0.69377,0.69385,76000001.0
2005-10-12 13:34:00,0.69384,0.69393,0.69384,0.69388,69400000.0
2005-10-12 13:35:00,0.69385,0.69407,0.69385,0.69387,108200002.0
2005-10-12 13:36:00,0.6939,0.69391,0.69381,0.69381,74200001.0
2005-10-12 13:37:00,0.69388,0.69398,0.69382,0.69382,89899998.0
2005-10-12 13:38:00,0.69387,0.69399,0.69383,0.69388,93199999.0
2005-10-12 13:39:00,0.69382,0.69382,0.69372,0.69372,72999999.0
2005-10-12 13:40:00,0.69378,0.6939,0.69368,0.69383,99900001.0
2005-10-12 13:41:00,0.69376,0.69386,0.69358,0.69386,109700000.0
2005-10-12 13:42:00,0.69382,0.6939,0.69375,0.69375,104699999.0
2005-10-12 13:43:00,0.69382,0.69385,0.6938,0.69385,38100000.0
2005-10-12 13:44:00,0.69385,0.6939,0.69367,0.69375,125999997.0
2005-10-12 13:45:00,0.69388,0.69395,0.69369,0.69382,92000000.0
2005-10-12 13:46:00,0.69364,0.69364,0.69355,0.6936,96400000.0
2005-10-12 13:47:00,0.69355,0.69361,0.6935,0.69361,50100000.0
2005-10-12 13:48:00,0.69363,0.69386,0.69363,0.69381,76800000.0
2005-10-12 13:49:00,0.69383,0.69383,0.69358,0.69358,53300000.0
2005-10-12 13:50:00,0.6938,0.69391,0.69344,0.69355,136200000.0
2005-10-12 13:51:00,0.69344,0.69381,0.69343,0.6937,103100000.0
2005-10-12 13:52:00,0.69362,0.69362,0.69345,0.69351,91699999.0
2005-10-12 13:53:00,0.6935,0.69368,0.69336,0.69367,122999999.0
2005-10-12 13:54:00,0.6935,0.69355,0.69345,0.69355,41000000.0
2005-10-12 13:55:00,0.6936,0.6937,0.69358,0.69367,71800001.0
2005-10-12 13:56:00,0.69377,0.69393,0.69358,0.69366,122099998.0
2005-10-12 13:57:00,0.69383,0.69383,0.69378,0.69378,73600001.0
2005-10-12 13:58:00,0.69378,0.69382,0.6937,0.69372,77900002.0
2005-10-12 13:59:00,0.69371,0.69389,0.69371,0.69375,104100000.0
2005-10-12 14:00:00,0.69374,0.6938,0.69352,0.69373,82200001.0
2005-10-12 14:01:00,0.69377,0.69382,0.69371,0.69372,70200000.0
2005-10-12 14:02:00,0.69358,0.69401,0.69357,0.6937,161199997.0
2005-10-12 14:03:00,0.69381,0.69397,0.69381,0.69389,146300001.0
2005-10-12 14:04:00,0.69395,0.694,0.6939,0.694,70800000.0
2005-10-12 14:05:00,0.69388,0.694,0.69388,0.69395,125599999.0
2005-10-12 14:06:00,0.694,0.69426,0.69396,0.69422,97899999.0
2005-10-12 14:07:00,0.69442,0.69463,0.69421,0.69448,78399999.0
2005-10-12 14:08:00,0.69408,0.69423,0.69394,0.69423,63700000.0
2005-10-12 14:09:00,0.69423,0.69453,0.69417,0.69428,155599998.0
2005-10-12 14:10:00,0.69432,0.69432,0.69426,0.69428,60599998.0
2005-10-12 14:11:00,0.69418,0.69418,0.69394,0.69396,85399999.0
2005-10-12 14:12:00,0.69405,0.69415,0.69405,0.69412,80999999.0
2005-10-12 14:13:00,0.6941,0.69415,0.694,0.6941,66900001.0
2005-10-12 14:14:00,0.69405,0.69406,0.69373,0.69373,141299998.0
2005-10-12 14:15:00,0.69374,0.69382,0.69374,0.69382,38200000.0
2005-10-12 14:16:00,0.6938,0.694,0.6938,0.694,60200000.0
2005-10-12 14:17:00,0.69405,0.69405,0.69405,0.69405,35800000.0
2005-10-12 14:18:00,0.69402,0.69422,0.69401,0.69422,176899999.0
2005-10-12 14:19:00,0.6942,0.69436,0.69418,0.69432,145399997.0
2005-10-12 14:20:00,0.69434,0.69448,0.69434,0.69445,90500001.0
2005-10-12 14:21:00,0.69432,0.69433,0.69432,0.69433,22400000.0
2005-10-12 14:22:00,0.69428,0.69446,0.69416,0.69427,156699999.0
2005-10-12 14:23:00,0.69421,0.69429,0.69418,0.69422,38300000.0
2005-10-12 14:24:00,0.69435,0.69435,0.69425,0.69435,86700000.0
2005-10-12 14:25:00,0.69427,0.69436,0.69418,0.69422,61200000.0
2005-10-12 14:26:00,0.69427,0.69444,0.69405,0.6941,72599997.0
2005-10-12 14:27:00,0.69415,0.69415,0.69392,0.69392,110500000.0
2005-10-12 14:28:00,0.69401,0.69409,0.69401,0.69409,12800000.0
2005-10-12 14:29:00,0.69447,0.69449,0.6942,0.6942,94599999.0
2005-10-12 14:30:00,0.69425,0.69427,0.69415,0.69425,119099999.0
2005-10-12 14:31:00,0.69409,0.69421,0.69395,0.69412,101400000.0
2005-10-12 14:32:00,0.69407,0.69411,0.69394,0.69394,80699999.0
2005-10-12 14:33:00,0.69393,0.69393,0.69372,0.69372,74900000.0
2005-10-12 14:34:00,0.69386,0.69391,0.69375,0.69388,63399999.0
2005-10-12 14:35:00,0.69384,0.69398,0.69384,0.69396,54600000.0
2005-10-12 14:36:00,0.69392,0.69436,0.69392,0.69402,152699997.0
2005-10-12 14:37:00,0.69405,0.69405,0.69397,0.694,31000001.0
2005-10-12 14:38:00,0.694,0.69405,0.694,0.69405,5400000.0
2005-10-12 14:39:00,0.69396,0.69407,0.69396,0.69399,151800000.0
2005-10-12 14:40:00,0.69386,0.69433,0.69386,0.69417,110600000.0
2005-10-12 14:41:00,0.69392,0.69394,0.69387,0.6939,110500000.0
2005-10-12 14:42:00,0.6939,0.69402,0.69388,0.69399,111499999.0
2005-10-12 14:43:00,0.69388,0.69395,0.6938,0.6939,64000000.0
2005-10-12 14:44:00,0.69385,0.694,0.69385,0.694,104500001.0
2005-10-12 14:45:00,0.69386,0.6939,0.69378,0.6939,48799999.0
2005-10-12 14:46:00,0.69419,0.69419,0.69376,0.69411,97100000.0
2005-10-12 14:47:00,0.69412,0.69418,0.69378,0.6939,163499999.0
2005-10-12 14:48:00,0.69402,0.69411,0.6939,0.694,124799998.0
2005-10-12 14:49:00,0.69383,0.69428,0.69378,0.69402,80000001.0
2005-10-12 14:50:00,0.69393,0.69407,0.69377,0.69394,130499998.0
2005-10-12 14:51:00,0.69387,0.69395,0.6938,0.6939,60600000.0
2005-10-12 14:52:00,0.69388,0.69413,0.69384,0.69384,102800000.0
2005-10-12 14:53:00,0.69392,0.69399,0.69376,0.69376,69999999.0
2005-10-12 14:54:00,0.69392,0.69402,0.69389,0.69402,68600001.0
2005-10-12 14:55:00,0.694,0.69407,0.694,0.69407,112600002.0
2005-10-12 14:56:00,0.69407,0.69419,0.69405,0.69409,42300000.0
2005-10-12 14:57:00,0.69416,0.69425,0.69416,0.69423,71700001.0
2005-10-12 14:58:00,0.69415,0.69429,0.69415,0.69422,55700000.0
2005-10-12 14:59:00,0.6944,0.69443,0.69436,0.69436,52600000.0
2005-10-12 15:00:00,0.69445,0.69523,0.69445,0.69523,101199998.0
2005-10-12 15:01:00,0.69528,0.69528,0.69511,0.69511,114400002.0
2005-10-12 15:02:00,0.69504,0.69524,0.69486,0.69518,67399999.0
2005-10-12 15:03:00,0.69541,0.69547,0.69523,0.69528,85800001.0
2005-10-12 15:04:00,0.69516,0.69526,0.69507,0.69525,112500000.0
2005-10-12 15:05:00,0.69515,0.69524,0.69503,0.69524,60400000.0
2005-10-12 15:06:00,0.69537,0.69548,0.6953,0.69541,114300000.0
2005-10-12 15:07:00,0.69539,0.69539,0.69516,0.69521,105599998.0
2005-10-12 15:08:00,0.69525,0.69538,0.69514,0.69514,122999999.0
2005-10-12 15:09:00,0.69533,0.69533,0.69523,0.69528,57399999.0
2005-10-12 15:10:00,0.69535,0.6954,0.6953,0.6953,57700000.0
2005-10-12 15:11:00,0.69526,0.69539,0.69526,0.69537,98099999.0
2005-10-12 15:12:00,0.69548,0.69555,0.69545,0.6955,104399999.0
2005-10-12 15:13:00,0.69553,0.69578,0.69553,0.69578,60799999.0
2005-10-12 15:14:00,0.69585,0.69589,0.69568,0.69589,107799997.0
2005-10-12 15:15:00,0.69591,0.69598,0.69585,0.69596,70000000.0
2005-10-12 15:16:00,0.69585,0.69585,0.69574,0.69578,71600000.0
2005-10-12 15:17:00,0.69572,0.69593,0.69572,0.69593,28000000.0
2005-10-12 15:18:00,0.69579,0.69583,0.69547,0.69547,34200000.0
2005-10-12 15:19:00,0.69549,0.69552,0.69538,0.69552,98100000.0
2005-10-12 15:20:00,0.6955,0.6955,0.69527,0.69528,86300000.0
2005-10-12 15:21:00,0.6953,0.69545,0.6953,0.69545,58000000.0
2005-10-12 15:22:00,0.69542,0.69545,0.69533,0.6954,92599998.0
2005-10-12 15:23:00,0.69541,0.69541,0.69522,0.69522,89999999.0
2005-10-12 15:24:00,0.69524,0.69524,0.69498,0.69515,128500000.0
2005-10-12 15:25:00,0.69555,0.69557,0.69514,0.69523,131300000.0
2005-10-12 15:26:00,0.69515,0.69525,0.69512,0.6952,87600000.0
2005-10-12 15:27:00,0.69513,0.69525,0.69513,0.6952,86200000.0
2005-10-12 15:28:00,0.69515,0.6953,0.69512,0.69515,46499999.0
2005-10-12 15:29:00,0.69515,0.6953,0.69515,0.6952,83500001.0
2005-10-12 15:30:00,0.6952,0.69549,0.69512,0.69546,118800000.0
2005-10-12 15:31:00,0.69527,0.69532,0.69519,0.69532,49400000.0
2005-10-12 15:32:00,0.69536,0.69546,0.69532,0.69533,102600000.0
2005-10-12 15:33:00,0.69516,0.69551,0.69513,0.69536,69300001.0
2005-10-12 15:34:00,0.69516,0.69555,0.69516,0.69525,74799999.0
2005-10-12 15:35:00,0.69536,0.69542,0.6953,0.6953,67500000.0
2005-10-12 15:36:00,0.69534,0.69571,0.69534,0.69571,71600001.0
2005-10-12 15:37:00,0.69582,0.69582,0.69567,0.69582,58100000.0
2005-10-12 15:38:00,0.69583,0.69583,0.69572,0.69582,60500001.0
2005-10-12 15:39:00,0.69581,0.69591,0.69577,0.69591,127600000.0
2005-10-12 15:40:00,0.69607,0.69636,0.69604,0.69604,109600002.0
2005-10-12 15:41:00,0.69635,0.69667,0.69635,0.69661,70900000.0
2005-10-12 15:42:00,0.69664,0.69679,0.69664,0.69666,88900000.0
2005-10-12 15:43:00,0.69671,0.69673,0.69658,0.69658,71400002.0
2005-10-12 15:44:00,0.69665,0.69682,0.69665,0.6967,53500000.0
2005-10-12 15:45:00,0.69656,0.69656,0.69654,0.69654,33800000.0
2005-10-12 15:46:00,0.69646,0.69646,0.69626,0.69626,60199998.0
2005-10-12 15:47:00,0.69636,0.69664,0.69631,0.6966,142700001.0
2005-10-12 15:48:00,0.69662,0.69669,0.69654,0.69654,94599999.0
2005-10-12 15:49:00,0.69639,0.6967,0.69632,0.6967,76700000.0
2005-10-12 15:50:00,0.69675,0.69691,0.69672,0.69675,55100000.0
2005-10-12 15:51:00,0.69674,0.69674,0.6966,0.69673,158000000.0
2005-10-12 15:52:00,0.69672,0.69717,0.69672,0.6971,123100002.0
2005-10-12 15:53:00,0.69712,0.69717,0.69703,0.69716,61099999.0
2005-10-12 15:54:00,0.69724,0.69724,0.69716,0.69716,14300000.0
2005-10-12 15:55:00,0.69724,0.69738,0.69724,0.69736,87300000.0
2005-10-12 15:56:00,0.69728,0.69729,0.69712,0.69728,86999998.0
2005-10-12 15:57:00,0.69729,0.69729,0.69713,0.69713,66200001.0
2005-10-12 15:58:00,0.6971,0.6971,0.697,0.697,19100000.0
2005-10-12 15:59:00,0.69687,0.69703,0.69687,0.69699,74600000.0
2005-10-12 16:00:00,0.69684,0.6969,0.69684,0.69688,63600001.0
2005-10-12 16:01:00,0.69695,0.69696,0.69681,0.69688,110600001.0
2005-10-12 16:02:00,0.69688,0.69688,0.69678,0.69678,76799998.0
2005-10-12 16:03:00,0.69684,0.69692,0.69665,0.69665,77000000.0
2005-10-12 16:04:00,0.69666,0.69666,0.69659,0.6966,29800000.0
2005-10-12 16:05:00,0.69648,0.69658,0.69648,0.69658,45400000.0
2005-10-12 16:06:00,0.69655,0.69655,0.69613,0.69645,98200002.0
2005-10-12 16:07:00,0.69654,0.6967,0.69654,0.6967,22400000.0
2005-10-12 16:08:00,0.6967,0.69675,0.69667,0.6967,61900001.0
2005-10-12 16:09:00,0.69671,0.6969,0.6965,0.6965,80199999.0
2005-10-12 16:10:00,0.69623,0.69654,0.69623,0.69643,38000001.0
2005-10-12 16:11:00,0.69634,0.69678,0.69634,0.69647,113300002.0
2005-10-12 16:12:00,0.69628,0.6966,0.69626,0.69651,54100000.0
2005-10-12 16:13:00,0.69642,0.69651,0.69642,0.69651,55400000.0
2005-10-12 16:14:00,0.69645,0.69651,0.69641,0.69641,28300000.0
2005-10-12 16:15:00,0.69631,0.69654,0.6963,0.69644,114299999.0
2005-10-12 16:16:00,0.69665,0.69686,0.69638,0.69638,99300000.0
2005-10-12 16:17:00,0.69633,0.69649,0.69633,0.69643,76700000.0
2005-10-12 16:18:00,0.69641,0.69663,0.69641,0.69651,118700000.0
2005-10-12 16:19:00,0.69651,0.69672,0.69642,0.69642,111300000.0
2005-10-12 16:20:00,0.69649,0.69666,0.69646,0.69646,84599999.0
2005-10-12 16:21:00,0.69655,0.69665,0.69647,0.69665,76700001.0
2005-10-12 16:22:00,0.69654,0.69664,0.69653,0.69653,92899999.0
2005-10-12 16:23:00,0.69645,0.69667,0.69642,0.69646,111600001.0
2005-10-12 16:24:00,0.69657,0.69657,0.69635,0.69635,53600000.0
2005-10-12 16:25:00,0.6963,0.69635,0.69626,0.69635,94200000.0
2005-10-12 16:26:00,0.69621,0.69635,0.69621,0.69635,66900000.0
2005-10-12 16:27:00,0.69629,0.69633,0.69623,0.69633,103900000.0
2005-10-12 16:28:00,0.69612,0.69647,0.69612,0.69625,93700000.0
2005-10-12 16:29:00,0.69628,0.69631,0.69623,0.69631,77400000.0
2005-10-12 16:30:00,0.69621,0.69624,0.69611,0.69612,101599998.0
2005-10-12 16:31:00,0.69624,0.69636,0.69622,0.69622,65400000.0
2005-10-12 16:32:00,0.69619,0.6963,0.69618,0.69625,184499998.0
2005-10-12 16:33:00,0.69631,0.69633,0.69618,0.69627,147800000.0
2005-10-12 16:34:00,0.69621,0.69629,0.69607,0.69607,103400001.0
2005-10-12 16:35:00,0.69614,0.69636,0.69612,0.69636,109399999.0
2005-10-12 16:36:00,0.69638,0.69647,0.69619,0.69624,78000000.0
2005-10-12 16:37:00,0.6961,0.69614,0.69604,0.69604,20800000.0
2005-10-12 16:38:00,0.69614,0.69629,0.69614,0.69627,90499999.0
2005-10-12 16:39:00,0.69628,0.69628,0.69623,0.69623,30600000.0
2005-10-12 16:40:00,0.69623,0.69638,0.69623,0.69636,69399999.0
2005-10-12 16:41:00,0.69643,0.69643,0.69621,0.69621,61500000.0
2005-10-12 16:42:00,0.69607,0.69618,0.69607,0.69614,102900000.0
2005-10-12 16:43:00,0.69608,0.69613,0.69606,0.69609,93099999.0
2005-10-12 16:44:00,0.6962,0.6962,0.69604,0.69604,47300000.0
2005-10-12 16:45:00,0.69615,0.69615,0.69605,0.69605,104499998.0
2005-10-12 16:46:00,0.69615,0.69615,0.69607,0.69612,125400000.0
2005-10-12 16:47:00,0.69618,0.6962,0.69613,0.69619,103099999.0
2005-10-12 16:48:00,0.69624,0.69624,0.69608,0.69617,128399999.0
2005-10-12 16:49:00,0.696,0.69633,0.69598,0.69605,112399999.0
2005-10-12 16:50:00,0.69612,0.69618,0.69612,0.69618,59100000.0
2005-10-12 16:51:00,0.69627,0.69627,0.6961,0.6961,111200000.0
2005-10-12 16:52:00,0.69648,0.69654,0.69618,0.69631,83000000.0
2005-10-12 16:53:00,0.69622,0.69632,0.69622,0.69631,35600000.0
2005-10-12 16:54:00,0.69608,0.6963,0.69608,0.6963,146899996.0
2005-10-12 16:55:00,0.69632,0.69634,0.69621,0.69627,172100002.0
2005-10-12 16:56:00,0.69625,0.69625,0.6962,0.69623,50200000.0
2005-10-12 16:57:00,0.69627,0.69633,0.69615,0.69633,85300000.0
2005-10-12 16:58:00,0.69634,0.69642,0.69626,0.69626,105100000.0
2005-10-12 16:59:00,0.69623,0.69645,0.69615,0.69623,103800002.0
2005-10-12 17:00:00,0.69625,0.69625,0.69615,0.6962,92299999.0
2005-10-12 17:01:00,0.69627,0.69627,0.69608,0.6961,93199999.0
2005-10-12 17:02:00,0.69608,0.69608,0.69603,0.69603,51100000.0
2005-10-12 17:03:00,0.69576,0.696,0.69576,0.69593,16600000.0
2005-10-12 17:04:00,0.69576,0.69587,0.69568,0.69587,120699999.0
2005-10-12 17:05:00,0.69577,0.69588,0.69569,0.69569,97499999.0
2005-10-12 17:06:00,0.69569,0.69587,0.69569,0.69587,67800000.0
2005-10-12 17:07:00,0.69591,0.69591,0.69568,0.69572,49300001.0
2005-10-12 17:08:00,0.69577,0.69585,0.69569,0.6958,72599999.0
2005-10-12 17:09:00,0.69582,0.69582,0.69568,0.69573,91700000.0
2005-10-12 17:10:00,0.69568,0.6957,0.69563,0.69563,45399998.0
2005-10-12 17:11:00,0.69566,0.69583,0.69541,0.69571,136299997.0
2005-10-12 17:12:00,0.6957,0.6959,0.6957,0.6958,89300000.0
2005-10-12 17:13:00,0.69612,0.69618,0.69571,0.69571,80700000.0
2005-10-12 17:14:00,0.69558,0.69604,0.69558,0.69588,154100001.0
2005-10-12 17:15:00,0.69581,0.69593,0.69572,0.69573,89800001.0
2005-10-12 17:16:00,0.69589,0.69613,0.69589,0.69599,74900000.0
2005-10-12 17:17:00,0.69584,0.69592,0.69579,0.69587,77300001.0
2005-10-12 17:18:00,0.69595,0.69595,0.6959,0.69595,146699999.0
2005-10-12 17:19:00,0.696,0.69605,0.6959,0.6959,46100000.0
2005-10-12 17:20:00,0.69602,0.69602,0.69586,0.6959,118299998.0
2005-10-12 17:21:00,0.69597,0.69614,0.69597,0.69612,33000000.0
2005-10-12 17:22:00,0.69608,0.69616,0.69608,0.69616,50099999.0
2005-10-12 17:23:00,0.69603,0.69603,0.69587,0.69603,62300000.0
2005-10-12 17:24:00,0.69602,0.69602,0.69587,0.69602,102900000.0
2005-10-12 17:25:00,0.69598,0.69603,0.69592,0.69603,104800001.0
2005-10-12 17:26:00,0.69585,0.69586,0.6955,0.69571,130000002.0
2005-10-12 17:27:00,0.69603,0.69609,0.69591,0.69606,86800000.0
2005-10-12 17:28:00,0.69598,0.69636,0.69598,0.69636,99900000.0
2005-10-12 17:29:00,0.69649,0.69671,0.69648,0.69671,82100000.0
2005-10-12 17:30:00,0.69668,0.69675,0.69662,0.69662,116399998.0
2005-10-12 17:31:00,0.69655,0.69673,0.69654,0.69673,55400000.0
2005-10-12 17:32:00,0.69676,0.69676,0.69666,0.69666,93100000.0
2005-10-12 17:33:00,0.69667,0.69667,0.69654,0.69658,68400000.0
2005-10-12 17:34:00,0.6966,0.69663,0.6965,0.6965,43799999.0
2005-10-12 17:35:00,0.69649,0.69652,0.69645,0.69645,38800000.0
2005-10-12 17:36:00,0.69642,0.6965,0.6964,0.69645,104099999.0
2005-10-12 17:37:00,0.69645,0.69648,0.69645,0.69648,74100000.0
2005-10-12 17:38:00,0.69593,0.69622,0.69577,0.69605,81900001.0
2005-10-12 17:39:00,0.6964,0.6965,0.6964,0.6965,50900001.0
2005-10-12 17:40:00,0.69635,0.69645,0.69635,0.69635,47600000.0
2005-10-12 17:41:00,0.69638,0.6964,0.69638,0.6964,53300002.0
2005-10-12 17:42:00,0.69643,0.69652,0.6964,0.69648,78300000.0
2005-10-12 17:43:00,0.6965,0.6965,0.69629,0.69631,81499999.0
2005-10-12 17:44:00,0.69633,0.69633,0.69623,0.69627,58900000.0
2005-10-12 17:45:00,0.69625,0.69625,0.69605,0.69622,64300000.0
2005-10-12 17:46:00,0.69628,0.69631,0.69623,0.69628,95100000.0
2005-10-12 17:47:00,0.69628,0.69631,0.69601,0.69622,80599999.0
2005-10-12 17:48:00,0.69596,0.69612,0.6958,0.69608,162500001.0
2005-10-12 17:49:00,0.69615,0.69631,0.69614,0.69623,55900000.0
2005-10-12 17:50:00,0.69617,0.69631,0.69617,0.69626,68299999.0
2005-10-12 17:51:00,0.69627,0.69661,0.69627,0.69637,104000000.0
2005-10-12 17:52:00,0.69635,0.6964,0.69635,0.6964,51000000.0
2005-10-12 17:53:00,0.69648,0.69661,0.69648,0.69661,56400000.0
2005-10-12 17:54:00,0.6965,0.69655,0.69648,0.69655,54200000.0
2005-10-12 17:55:00,0.69648,0.69648,0.69643,0.69648,40700001.0
2005-10-12 17:56:00,0.69642,0.6966,0.69642,0.6965,114400001.0
2005-10-12 17:57:00,0.69645,0.69645,0.69634,0.69634,52200000.0
2005-10-12 17:58:00,0.69646,0.69652,0.69644,0.69644,85899999.0
2005-10-12 17:59:00,0.69648,0.6969,0.69648,0.6969,88999999.0
2005-10-12 18:00:00,0.69686,0.69686,0.6966,0.69667,77300000.0
2005-10-12 18:01:00,0.69657,0.69658,0.69642,0.69658,108100001.0
2005-10-12 18:02:00,0.69665,0.69665,0.69655,0.6966,54299999.0
2005-10-12 18:03:00,0.69662,0.6968,0.6966,0.69666,224699999.0
2005-10-12 18:04:00,0.69663,0.69692,0.69663,0.69668,229900002.0
2005-10-12 18:05:00,0.69668,0.69684,0.69658,0.69661,226600001.0
2005-10-12 18:06:00,0.6967,0.69678,0.69668,0.69676,148499999.0
2005-10-12 18:07:00,0.69671,0.69688,0.69669,0.69678,253900000.0
2005-10-12 18:08:00,0.69682,0.69701,0.69681,0.69681,98100001.0
2005-10-12 18:09:00,0.69685,0.69685,0.69665,0.69685,235399998.0
2005-10-12 18:10:00,0.6968,0.69685,0.69675,0.6968,133300002.0
2005-10-12 18:11:00,0.69643,0.69658,0.6963,0.69639,115600000.0
2005-10-12 18:12:00,0.6969,0.6969,0.69675,0.6968,80100000.0
2005-10-12 18:13:00,0.69664,0.69664,0.69637,0.69637,62000000.0
2005-10-12 18:14:00,0.69641,0.69652,0.69641,0.69652,88900003.0
2005-10-12 18:15:00,0.6965,0.69661,0.69645,0.69646,162299999.0
2005-10-12 18:16:00,0.69646,0.69653,0.6964,0.69653,337700000.0
2005-10-12 18:17:00,0.69629,0.69632,0.69609,0.69631,135099999.0
2005-10-12 18:18:00,0.69639,0.69646,0.69629,0.69632,332599997.0
2005-10-12 18:19:00,0.69627,0.69644,0.69621,0.69633,216399998.0
2005-10-12 18:20:00,0.69635,0.69647,0.69635,0.69645,153799999.0
2005-10-12 18:21:00,0.69638,0.69643,0.69636,0.69638,110200001.0
2005-10-12 18:22:00,0.69633,0.69641,0.69632,0.69633,121600000.0
2005-10-12 18:23:00,0.69604,0.69615,0.69576,0.69612,318099999.0
2005-10-12 18:24:00,0.69625,0.69635,0.69615,0.69625,239499999.0
2005-10-12 18:25:00,0.69624,0.69636,0.69619,0.69628,163499999.0
2005-10-12 18:26:00,0.69626,0.69636,0.69625,0.69635,185199999.0
2005-10-12 18:27:00,0.6963,0.6964,0.69627,0.69635,319199996.0
2005-10-12 18:28:00,0.69635,0.69664,0.69635,0.69664,170399997.0
2005-10-12 18:29:00,0.6967,0.69671,0.69648,0.69649,180300000.0
2005-10-12 18:30:00,0.69643,0.69645,0.69635,0.69645,91300002.0
2005-10-12 18:31:00,0.69642,0.69649,0.69639,0.69648,224299998.0
2005-10-12 18:32:00,0.69608,0.6964,0.69608,0.69615,152699999.0
2005-10-12 18:33:00,0.69652,0.69652,0.69629,0.69632,227600000.0
2005-10-12 18:34:00,0.69641,0.69653,0.69639,0.69648,91700000.0
2005-10-12 18:35:00,0.69652,0.69652,0.69635,0.69635,74300000.0
2005-10-12 18:36:00,0.69643,0.69652,0.69641,0.69645,181599999.0
2005-10-12 18:37:00,0.69612,0.69645,0.69609,0.69645,87899999.0
2005-10-12 18:38:00,0.69636,0.69641,0.69612,0.69625,136999999.0
2005-10-12 18:39:00,0.69627,0.69639,0.69609,0.69617,232199998.0
2005-10-12 18:40:00,0.69613,0.6965,0.69612,0.6965,77199998.0
2005-10-12 18:41:00,0.69645,0.69661,0.69631,0.69633,239699998.0
2005-10-12 18:42:00,0.69642,0.6965,0.6964,0.69646,96099999.0
2005-10-12 18:43:00,0.69608,0.69643,0.69602,0.6961,608500001.0
2005-10-12 18:44:00,0.69649,0.69672,0.69643,0.69648,356200004.0
2005-10-12 18:45:00,0.69653,0.69659,0.69641,0.6965,461500000.0
2005-10-12 18:46:00,0.69647,0.69651,0.69641,0.69641,124399999.0
2005-10-12 18:47:00,0.6964,0.69645,0.6964,0.69645,256799997.0
2005-10-12 18:48:00,0.69615,0.69627,0.69595,0.69625,177599999.0
2005-10-12 18:49:00,0.69629,0.69652,0.69629,0.69652,189700002.0
2005-10-12 18:50:00,0.69659,0.6967,0.69651,0.6967,98100000.0
2005-10-12 18:51:00,0.69634,0.69655,0.69634,0.69655,111700001.0
2005-10-12 18:52:00,0.69657,0.69657,0.69631,0.69642,113200000.0
2005-10-12 18:53:00,0.69647,0.69654,0.69628,0.69642,73400001.0
2005-10-12 18:54:00,0.69679,0.69694,0.69679,0.69694,35000000.0
2005-10-12 18:55:00,0.69705,0.69708,0.69672,0.69674,135800001.0
2005-10-12 18:56:00,0.69685,0.69703,0.69678,0.69703,80900000.0
2005-10-12 18:57:00,0.69727,0.69801,0.69727,0.69801,117700001.0
2005-10-12 18:58:00,0.69787,0.69794,0.69762,0.69769,63500000.0
2005-10-12 18:59:00,0.69744,0.6976,0.69744,0.6976,251499998.0
2005-10-12 19:00:00,0.69759,0.69759,0.69748,0.69752,122800000.0
2005-10-12 19:01:00,0.69725,0.69736,0.69715,0.69715,164700000.0
2005-10-12 19:02:00,0.69724,0.69725,0.69708,0.69725,77100000.0
2005-10-12 19:03:00,0.6971,0.69745,0.69709,0.69723,177099999.0
2005-10-12 19:04:00,0.69739,0.69758,0.69732,0.69732,175899999.0
2005-10-12 19:05:00,0.6973,0.69742,0.69728,0.69729,116399999.0
2005-10-12 19:06:00,0.69721,0.69721,0.69707,0.6971,207500000.0
2005-10-12 19:07:00,0.6971,0.6971,0.69658,0.69658,217400001.0
2005-10-12 19:08:00,0.69663,0.6967,0.69639,0.6967,131000001.0
2005-10-12 19:09:00,0.69667,0.69667,0.69648,0.6966,130099999.0
2005-10-12 19:10:00,0.69662,0.69665,0.6966,0.6966,73999999.0
2005-10-12 19:11:00,0.69639,0.69651,0.69617,0.69625,147800000.0
2005-10-12 19:12:00,0.69643,0.69656,0.69643,0.69656,58899999.0
2005-10-12 19:13:00,0.69657,0.69664,0.69655,0.6966,64100000.0
2005-10-12 19:14:00,0.69668,0.69674,0.69668,0.6967,78300000.0
2005-10-12 19:15:00,0.6967,0.69675,0.6967,0.6967,88900000.0
2005-10-12 19:16:00,0.69665,0.69675,0.69665,0.69675,82200001.0
2005-10-12 19:17:00,0.6967,0.69675,0.69655,0.69667,120900000.0
2005-10-12 19:18:00,0.69675,0.69675,0.69668,0.69675,52700000.0
2005-10-12 19:19:00,0.6966,0.69662,0.69633,0.69633,81499999.0
2005-10-12 19:20:00,0.69625,0.6963,0.69615,0.69615,144500001.0
2005-10-12 19:21:00,0.6962,0.69625,0.6961,0.6962,124600001.0
2005-10-12 19:22:00,0.69622,0.69634,0.69622,0.69634,97400000.0
2005-10-12 19:23:00,0.69625,0.69635,0.69625,0.6963,76300000.0
2005-10-12 19:24:00,0.69601,0.69611,0.69597,0.69603,108900002.0
2005-10-12 19:25:00,0.69614,0.69625,0.69597,0.69613,113200000.0
2005-10-12 19:26:00,0.69592,0.69613,0.69586,0.69603,41400000.0
2005-10-12 19:27:00,0.69605,0.69611,0.69589,0.696,117700000.0
2005-10-12 19:28:00,0.69645,0.69645,0.69625,0.69625,139800000.0
2005-10-12 19:29:00,0.69625,0.69632,0.69619,0.69623,74999999.0
2005-10-12 19:30:00,0.69627,0.69633,0.69625,0.69633,53900000.0
2005-10-12 19:31:00,0.69608,0.69608,0.69577,0.69585,189800000.0
2005-10-12 19:32:00,0.69597,0.69603,0.69578,0.6959,179399999.0
2005-10-12 19:33:00,0.69592,0.69602,0.69575,0.69602,75300000.0
2005-10-12 19:34:00,0.69591,0.69605,0.69576,0.69599,167699998.0
2005-10-12 19:35:00,0.69632,0.69632,0.69615,0.69619,190100001.0
2005-10-12 19:36:00,0.69615,0.69624,0.69613,0.6962,193499999.0
2005-10-12 19:37:00,0.69582,0.6961,0.6958,0.69601,101300000.0
2005-10-12 19:38:00,0.69607,0.69607,0.69574,0.6959,72500000.0
2005-10-12 19:39:00,0.69603,0.69604,0.69577,0.69582,212199999.0
2005-10-12 19:40:00,0.69625,0.69625,0.6961,0.6961,59100001.0
2005-10-12 19:41:00,0.69615,0.69625,0.69608,0.69608,79400000.0
2005-10-12 19:42:00,0.696,0.69603,0.69596,0.69596,108500000.0
2005-10-12 19:43:00,0.69608,0.69611,0.69603,0.69605,69999999.0
2005-10-12 19:44:00,0.69614,0.69614,0.69593,0.69608,121499998.0
2005-10-12 19:45:00,0.69609,0.69613,0.69598,0.69605,57400000.0
2005-10-12 19:46:00,0.69613,0.6962,0.69605,0.69615,82199999.0
2005-10-12 19:47:00,0.69615,0.69615,0.6961,0.6961,61500000.0
2005-10-12 19:48:00,0.69605,0.69615,0.69605,0.6961,79100000.0
2005-10-12 19:49:00,0.6961,0.69627,0.69595,0.69595,101800000.0
2005-10-12 19:50:00,0.69612,0.69615,0.69605,0.6961,127600001.0
2005-10-12 19:51:00,0.69615,0.6962,0.6961,0.69615,107900000.0
2005-10-12 19:52:00,0.69615,0.6962,0.69605,0.69615,190899999.0
2005-10-12 19:53:00,0.69576,0.6959,0.6957,0.69582,103500000.0
2005-10-12 19:54:00,0.6958,0.69609,0.69577,0.69582,134500000.0
2005-10-12 19:55:00,0.69605,0.69615,0.69605,0.69615,240499999.0
2005-10-12 19:56:00,0.69613,0.6962,0.69607,0.6961,236500002.0
2005-10-12 19:57:00,0.6961,0.69613,0.69578,0.69582,131200000.0
2005-10-12 19:58:00,0.69595,0.69602,0.69571,0.69588,209599998.0
2005-10-12 19:59:00,0.6961,0.69621,0.69606,0.69606,89000001.0
2005-10-12 20:00:00,0.69594,0.69611,0.69571,0.6958,276499997.0
2005-10-12 20:01:00,0.6961,0.69622,0.69606,0.69622,101900000.0
2005-10-12 20:02:00,0.69628,0.69641,0.69628,0.69638,41300000.0
2005-10-12 20:03:00,0.69654,0.69672,0.69652,0.69672,74400000.0
2005-10-12 20:04:00,0.69671,0.69678,0.69646,0.69677,149099998.0
2005-10-12 20:05:00,0.69684,0.69684,0.69663,0.69667,191700000.0
2005-10-12 20:06:00,0.69678,0.69678,0.69662,0.69673,354499997.0
2005-10-12 20:07:00,0.69671,0.69671,0.69651,0.69651,94900000.0
2005-10-12 20:08:00,0.69626,0.69657,0.69626,0.69652,60699999.0
2005-10-12 20:09:00,0.6966,0.6966,0.69619,0.69648,103800000.0
2005-10-12 20:10:00,0.69644,0.69662,0.69639,0.69662,119600001.0
2005-10-12 20:11:00,0.69658,0.69658,0.69652,0.69654,48400000.0
2005-10-12 20:12:00,0.69658,0.69662,0.6965,0.69652,145700001.0
2005-10-12 20:13:00,0.69663,0.69673,0.69636,0.69661,79399999.0
2005-10-12 20:14:00,0.69675,0.69689,0.69666,0.69689,144500001.0
2005-10-12 20:15:00,0.69676,0.69729,0.69672,0.69727,135399999.0
2005-10-12 20:16:00,0.69721,0.69721,0.69624,0.69626,472399996.0
2005-10-12 20:17:00,0.6962,0.69682,0.69611,0.69682,276600000.0
2005-10-12 20:18:00,0.69688,0.69691,0.69672,0.69691,125599999.0
2005-10-12 20:19:00,0.69693,0.69693,0.69685,0.69687,82300001.0
2005-10-12 20:20:00,0.69693,0.69693,0.69685,0.6969,74100000.0
2005-10-12 20:21:00,0.69692,0.697,0.6969,0.69695,85200002.0
2005-10-12 20:22:00,0.69695,0.69695,0.69685,0.69687,97300000.0
2005-10-12 20:23:00,0.69689,0.69695,0.69679,0.69693,90499999.0
2005-10-12 20:24:00,0.69683,0.69683,0.69651,0.69677,132500000.0
2005-10-12 20:25:00,0.69678,0.69685,0.69673,0.6968,166799999.0
2005-10-12 20:26:00,0.69688,0.69696,0.69683,0.6969,85999999.0
2005-10-12 20:27:00,0.69659,0.69674,0.69655,0.69673,73300001.0
2005-10-12 20:28:00,0.69697,0.6971,0.69697,0.6971,64400001.0
2005-10-12 20:29:00,0.69712,0.69712,0.69699,0.69699,213400004.0
2005-10-12 20:30:00,0.69685,0.697,0.69685,0.69695,312699996.0
2005-10-12 20:31:00,0.69659,0.69684,0.6965,0.69657,222999997.0
2005-10-12 20:32:00,0.69644,0.69679,0.69644,0.69664,81900000.0
2005-10-12 20:33:00,0.69665,0.69681,0.69645,0.69659,135700001.0
2005-10-12 20:34:00,0.69664,0.69681,0.69655,0.69681,137100000.0
2005-10-12 20:35:00,0.69679,0.69681,0.69651,0.69653,117400001.0
2005-10-12 20:36:00,0.6969,0.69705,0.6968,0.69685,169399999.0
2005-10-12 20:37:00,0.69688,0.69705,0.69685,0.6969,162799999.0
2005-10-12 20:38:00,0.69662,0.69681,0.69648,0.69678,167000002.0
2005-10-12 20:39:00,0.69655,0.69681,0.6965,0.69668,121900001.0
2005-10-12 20:40:00,0.69692,0.69707,0.69689,0.69698,214500000.0
2005-10-12 20:41:00,0.697,0.69705,0.69691,0.69705,135800000.0
2005-10-12 20:42:00,0.69693,0.69693,0.69657,0.69666,119100000.0
2005-10-12 20:43:00,0.69671,0.69687,0.69671,0.69687,123800000.0
2005-10-12 20:44:00,0.69682,0.69685,0.69665,0.6968,130599999.0
2005-10-12 20:45:00,0.69666,0.69691,0.69658,0.69677,92600000.0
2005-10-12 20:46:00,0.69666,0.69686,0.69658,0.69673,122899999.0
2005-10-12 20:47:00,0.69677,0.69689,0.69668,0.69669,118400002.0
2005-10-12 20:48:00,0.69662,0.69684,0.6966,0.69665,183499998.0
2005-10-12 20:49:00,0.6967,0.69687,0.69651,0.69661,81600000.0
2005-10-12 20:50:00,0.69665,0.69688,0.69657,0.6966,167799998.0
2005-10-12 20:51:00,0.69693,0.69706,0.69693,0.69701,62300000.0
2005-10-12 20:52:00,0.69674,0.69695,0.69662,0.69662,108499999.0
2005-10-12 20:53:00,0.69703,0.69703,0.69663,0.69666,311599999.0
2005-10-12 20:54:00,0.69697,0.69705,0.69691,0.69705,156499999.0
2005-10-12 20:55:00,0.69671,0.69685,0.69656,0.69668,66500000.0
2005-10-12 20:56:00,0.697,0.69713,0.69678,0.69711,75600001.0
2005-10-12 20:57:00,0.69712,0.69729,0.69702,0.69724,83500000.0
2005-10-12 20:58:00,0.69702,0.69725,0.69685,0.69685,203100000.0
2005-10-12 20:59:00,0.69697,0.69731,0.69693,0.69702,202999998.0
2005-10-12 21:00:00,0.69699,0.69712,0.69653,0.69689,165299999.0
2005-10-12 21:01:00,0.69665,0.6968,0.69649,0.69649,107300000.0
2005-10-12 21:02:00,0.69654,0.69669,0.6963,0.69637,76200000.0
2005-10-12 21:03:00,0.69618,0.69649,0.69605,0.69647,155199997.0
2005-10-12 21:04:00,0.69647,0.69675,0.69622,0.69622,41700000.0
2005-10-12 21:05:00,0.69648,0.69664,0.69636,0.6964,93100001.0
2005-10-12 21:06:00,0.69636,0.69678,0.69636,0.69678,110599999.0
2005-10-12 21:07:00,0.69691,0.6971,0.69667,0.6967,98200000.0
2005-10-12 21:08:00,0.69676,0.69688,0.69659,0.69683,100900000.0
2005-10-12 21:09:00,0.69667,0.69706,0.69667,0.69688,143399999.0
2005-10-12 21:10:00,0.69672,0.69683,0.69662,0.69681,55800001.0
2005-10-12 21:11:00,0.69673,0.69685,0.69662,0.69668,164300000.0
2005-10-12 21:12:00,0.69651,0.69687,0.69651,0.69659,176499998.0
2005-10-12 21:13:00,0.69645,0.69683,0.69645,0.69675,77800001.0
2005-10-12 21:14:00,0.69661,0.69676,0.6965,0.69673,67400000.0
2005-10-12 21:15:00,0.69651,0.69678,0.69642,0.69655,184100000.0
2005-10-12 21:16:00,0.69656,0.69675,0.69656,0.6966,155899999.0
2005-10-12 21:17:00,0.69652,0.69697,0.69629,0.69657,191000000.0
2005-10-12 21:18:00,0.69675,0.69675,0.69633,0.69657,164700001.0
2005-10-12 21:19:00,0.6964,0.69704,0.69638,0.69675,129900000.0
2005-10-12 21:20:00,0.69694,0.69695,0.6964,0.69673,176900000.0
2005-10-12 21:21:00,0.69675,0.69686,0.69659,0.69673,82100001.0
2005-10-12 21:22:00,0.69661,0.69681,0.69646,0.69674,72899999.0
2005-10-12 21:23:00,0.69656,0.69689,0.69655,0.69675,132400000.0
2005-10-12 21:24:00,0.69688,0.69689,0.69643,0.69643,86899999.0
2005-10-12 21:25:00,0.69682,0.69687,0.69621,0.69621,192099996.0
2005-10-12 21:26:00,0.69619,0.69665,0.69619,0.69628,145599998.0
2005-10-12 21:27:00,0.69637,0.69662,0.69618,0.69625,87800002.0
2005-10-12 21:28:00,0.69631,0.69642,0.69627,0.69627,77300001.0
2005-10-12 21:29:00,0.69635,0.69651,0.69621,0.69642,157400000.0
2005-10-12 21:30:00,0.69631,0.6967,0.69621,0.69664,157600001.0
2005-10-12 21:31:00,0.69657,0.69664,0.69636,0.69639,156599997.0
2005-10-12 21:32:00,0.69661,0.69661,0.69616,0.69638,80100000.0
2005-10-12 21:33:00,0.69633,0.69652,0.69624,0.6965,105799999.0
2005-10-12 21:34:00,0.69628,0.69643,0.69614,0.6964,107499999.0
2005-10-12 21:35:00,0.69649,0.69656,0.69619,0.6963,207099998.0
2005-10-12 21:36:00,0.69629,0.69656,0.69614,0.69652,317399998.0
2005-10-12 21:37:00,0.69654,0.69671,0.69623,0.69657,106100000.0
2005-10-12 21:38:00,0.69687,0.69687,0.69645,0.69649,80500000.0
2005-10-12 21:39:00,0.69659,0.69672,0.69635,0.69641,47300000.0
2005-10-12 21:40:00,0.69651,0.6969,0.69643,0.69663,135799999.0
2005-10-12 21:41:00,0.69645,0.69678,0.69645,0.69675,109999999.0
2005-10-12 21:42:00,0.69668,0.69676,0.69655,0.6967,89199999.0
2005-10-12 21:43:00,0.69664,0.69672,0.69643,0.69662,178999997.0
2005-10-12 21:44:00,0.69648,0.69677,0.69637,0.69637,136900000.0
2005-10-12 21:45:00,0.69638,0.69663,0.69634,0.69658,96800001.0
2005-10-12 21:46:00,0.69651,0.69667,0.69646,0.69654,60800000.0
2005-10-12 21:47:00,0.69656,0.69672,0.69648,0.69648,76599999.0
2005-10-12 21:48:00,0.6965,0.69677,0.6965,0.6967,43800000.0
2005-10-12 21:49:00,0.69653,0.69674,0.69643,0.69668,61799999.0
2005-10-12 21:50:00,0.6967,0.69675,0.69635,0.69641,73899999.0
2005-10-12 21:51:00,0.69638,0.69675,0.69638,0.69651,83600001.0
2005-10-12 21:52:00,0.69657,0.69681,0.6965,0.6966,69599999.0
2005-10-12 21:53:00,0.69664,0.69673,0.69645,0.69668,125200000.0
2005-10-12 21:54:00,0.69663,0.69673,0.69639,0.69639,79699999.0
2005-10-12 21:55:00,0.69647,0.69687,0.69644,0.69673,98600000.0
2005-10-12 21:56:00,0.6968,0.69683,0.69628,0.69628,103399999.0
2005-10-12 21:57:00,0.69635,0.69664,0.69635,0.69664,166999997.0
2005-10-12 21:58:00,0.69657,0.69657,0.69632,0.69642,45400000.0
2005-10-12 21:59:00,0.69636,0.6967,0.69633,0.69663,77100000.0
2005-10-12 22:00:00,0.69637,0.69643,0.69626,0.69632,131399999.0
2005-10-12 22:01:00,0.69653,0.69659,0.69632,0.69632,111200003.0
2005-10-12 22:02:00,0.69639,0.69668,0.69639,0.69654,90900000.0
2005-10-12 22:03:00,0.69639,0.69643,0.69631,0.69638,149899999.0
2005-10-12 22:04:00,0.69638,0.69668,0.69627,0.69648,97800000.0
2005-10-12 22:05:00,0.69642,0.6966,0.69629,0.69638,184399998.0
2005-10-12 22:06:00,0.69639,0.6967,0.69624,0.69646,103599998.0
2005-10-12 22:07:00,0.69644,0.69664,0.69634,0.69634,81100000.0
2005-10-12 22:08:00,0.69644,0.69661,0.69638,0.69657,82600000.0
2005-10-12 22:09:00,0.69644,0.69659,0.69642,0.6965,80399999.0
2005-10-12 22:10:00,0.69654,0.69662,0.69632,0.69643,167500000.0
2005-10-12 22:11:00,0.69651,0.69676,0.69649,0.69661,116400000.0
2005-10-12 22:12:00,0.69664,0.69683,0.69633,0.69633,176699999.0
2005-10-12 22:13:00,0.69653,0.69667,0.69646,0.69646,77100001.0
2005-10-12 22:14:00,0.69653,0.69664,0.6964,0.69657,89600001.0
2005-10-12 22:15:00,0.69666,0.69674,0.69646,0.6965,131500001.0
2005-10-12 22:16:00,0.6966,0.69662,0.69644,0.69661,122100000.0
2005-10-12 22:17:00,0.69651,0.69664,0.69636,0.69664,65199999.0
2005-10-12 22:18:00,0.69647,0.69661,0.69629,0.69629,99400000.0
2005-10-12 22:19:00,0.69635,0.69658,0.69623,0.69649,66100000.0
2005-10-12 22:20:00,0.69636,0.69663,0.69636,0.69637,138700001.0
2005-10-12 22:21:00,0.69642,0.6965,0.69632,0.69647,134000000.0
2005-10-12 22:22:00,0.69672,0.69686,0.69653,0.69662,120400001.0
2005-10-12 22:23:00,0.69647,0.69669,0.69644,0.6966,101600001.0
2005-10-12 22:24:00,0.69635,0.6967,0.69634,0.6965,149000001.0
2005-10-12 22:25:00,0.69645,0.69662,0.69645,0.69645,96599999.0
2005-10-12 22:26:00,0.69654,0.69662,0.69636,0.69644,72600000.0
2005-10-12 22:27:00,0.69633,0.69668,0.69633,0.69648,147000000.0
2005-10-12 22:28:00,0.69627,0.69679,0.69627,0.6967,45300000.0
2005-10-12 22:29:00,0.69656,0.69659,0.6961,0.69615,96000000.0
2005-10-12 22:30:00,0.69623,0.69651,0.69602,0.69635,124100000.0
2005-10-12 22:31:00,0.69647,0.69648,0.69608,0.69612,152600001.0
2005-10-12 22:32:00,0.69622,0.69634,0.69592,0.6961,137400001.0
2005-10-12 22:33:00,0.69633,0.69662,0.69625,0.69633,90500000.0
2005-10-12 22:34:00,0.69625,0.69641,0.69607,0.69629,127800000.0
2005-10-12 22:35:00,0.69641,0.69643,0.69619,0.69626,143399999.0
2005-10-12 22:36:00,0.69639,0.69652,0.69626,0.69633,174900001.0
2005-10-12 22:37:00,0.69657,0.69663,0.69605,0.69608,130399998.0
2005-10-12 22:38:00,0.69596,0.69628,0.69565,0.69622,146100003.0
2005-10-12 22:39:00,0.69614,0.69632,0.69593,0.69598,116599998.0
2005-10-12 22:40:00,0.69607,0.69618,0.69589,0.69591,63500001.0
2005-10-12 22:41:00,0.69618,0.69629,0.696,0.69619,85299999.0
2005-10-12 22:42:00,0.69639,0.69652,0.69624,0.69625,108700000.0
2005-10-12 22:43:00,0.6962,0.69666,0.6962,0.69642,169700000.0
2005-10-12 22:44:00,0.69642,0.69644,0.69614,0.69625,177899997.0
2005-10-12 22:45:00,0.69619,0.69658,0.69612,0.69648,136199998.0
2005-10-12 22:46:00,0.69654,0.69662,0.69616,0.69635,156900001.0
2005-10-12 22:47:00,0.69601,0.69652,0.69601,0.6964,90600003.0
2005-10-12 22:48:00,0.69624,0.69625,0.69587,0.69595,130899999.0
2005-10-12 22:49:00,0.69611,0.69634,0.69601,0.69622,119300004.0
2005-10-12 22:50:00,0.69615,0.6964,0.696,0.69604,194099999.0
2005-10-12 22:51:00,0.69602,0.69624,0.69598,0.69608,161600000.0
2005-10-12 22:52:00,0.69616,0.69616,0.69595,0.69607,83100000.0
2005-10-12 22:53:00,0.69611,0.69621,0.69605,0.69621,63600000.0
2005-10-12 22:54:00,0.69616,0.69633,0.69603,0.69603,70100001.0
2005-10-12 22:55:00,0.6962,0.6965,0.69617,0.69631,115999999.0
2005-10-12 22:56:00,0.69621,0.69645,0.69608,0.69622,90199999.0
2005-10-12 22:57:00,0.69623,0.6966,0.69616,0.6965,98600001.0
2005-10-12 22:58:00,0.69659,0.69661,0.69628,0.69635,74000001.0
2005-10-12 22:59:00,0.69625,0.69652,0.69602,0.69602,179199999.0
2005-10-12 23:00:00,0.69615,0.69635,0.69615,0.6963,119600001.0
2005-10-12 23:01:00,0.69638,0.69662,0.69624,0.69625,104100001.0
2005-10-12 23:02:00,0.69633,0.69646,0.69615,0.69624,62600000.0
2005-10-12 23:03:00,0.69621,0.69649,0.69613,0.69627,126999999.0
2005-10-12 23:04:00,0.69631,0.69643,0.69602,0.6961,147199998.0
2005-10-12 23:05:00,0.69623,0.69639,0.69602,0.69608,125000001.0
2005-10-12 23:06:00,0.69621,0.69642,0.69603,0.69614,138000000.0
2005-10-12 23:07:00,0.69649,0.69656,0.69623,0.69638,101099998.0
2005-10-12 23:08:00,0.69645,0.69663,0.69624,0.6963,102900001.0
2005-10-12 23:09:00,0.69623,0.69655,0.69615,0.69627,123300001.0
2005-10-12 23:10:00,0.69616,0.69665,0.69616,0.69645,131400000.0
2005-10-12 23:11:00,0.69636,0.69652,0.69625,0.69643,81199999.0
2005-10-12 23:12:00,0.69614,0.6964,0.69604,0.69635,68500000.0
2005-10-12 23:13:00,0.69634,0.69639,0.69607,0.69613,110999998.0
2005-10-12 23:14:00,0.69624,0.69643,0.69623,0.69623,87800002.0
2005-10-12 23:15:00,0.69628,0.69654,0.69614,0.69635,119400001.0
2005-10-12 23:16:00,0.69662,0.69675,0.69631,0.69645,122900000.0
2005-10-12 23:17:00,0.69633,0.69689,0.69633,0.69643,94899999.0
2005-10-12 23:18:00,0.69641,0.69655,0.69626,0.69655,69699999.0
2005-10-12 23:19:00,0.69646,0.69657,0.69637,0.69645,64899999.0
2005-10-12 23:20:00,0.69644,0.69667,0.69637,0.69649,83599998.0
2005-10-12 23:21:00,0.69647,0.69661,0.69636,0.69658,137000002.0
2005-10-12 23:22:00,0.69648,0.69693,0.69646,0.69659,110699999.0
2005-10-12 23:23:00,0.69662,0.69672,0.69641,0.69672,149700001.0
2005-10-12 23:24:00,0.69656,0.69687,0.6964,0.69686,79799999.0
2005-10-12 23:25:00,0.69668,0.69685,0.69625,0.69632,148899999.0
2005-10-12 23:26:00,0.6968,0.69695,0.6965,0.69664,79599999.0
2005-10-12 23:27:00,0.69665,0.69676,0.69652,0.69658,96600000.0
2005-10-12 23:28:00,0.69674,0.6968,0.69647,0.6968,118599999.0
2005-10-12 23:29:00,0.69673,0.6969,0.69653,0.6969,91999999.0
2005-10-12 23:30:00,0.69672,0.69672,0.69653,0.69663,76799999.0
2005-10-12 23:31:00,0.69673,0.6968,0.69655,0.69678,110299999.0
2005-10-12 23:32:00,0.69677,0.69684,0.69663,0.69677,116299999.0
2005-10-12 23:33:00,0.69691,0.69708,0.6967,0.69679,79599999.0
2005-10-12 23:34:00,0.69682,0.69703,0.69661,0.69673,157699999.0
2005-10-12 23:35:00,0.6966,0.69667,0.69643,0.69662,193599998.0
2005-10-12 23:36:00,0.69662,0.69677,0.69662,0.69662,150699997.0
2005-10-12 23:37:00,0.69661,0.69676,0.69643,0.69662,165300003.0
2005-10-12 23:38:00,0.69668,0.69692,0.6966,0.6967,112700000.0
2005-10-12 23:39:00,0.69655,0.69674,0.69649,0.69649,82400000.0
2005-10-12 23:40:00,0.69657,0.6967,0.6965,0.69655,154700001.0
2005-10-12 23:41:00,0.69714,0.69714,0.69683,0.69685,99999999.0
2005-10-12 23:42:00,0.69672,0.69678,0.69627,0.6963,99699998.0
2005-10-12 23:43:00,0.69641,0.69665,0.69636,0.69663,126100000.0
2005-10-12 23:44:00,0.69652,0.69656,0.69631,0.69631,109199999.0
2005-10-12 23:45:00,0.69647,0.69659,0.69631,0.69659,78700001.0
2005-10-12 23:46:00,0.69682,0.69692,0.69682,0.69692,89299999.0
2005-10-12 23:47:00,0.69692,0.69692,0.69679,0.69679,24800000.0
2005-10-12 23:48:00,0.69644,0.69676,0.69644,0.69676,36600000.0
2005-10-12 23:49:00,0.69679,0.69679,0.69651,0.69673,76400000.0
2005-10-12 23:50:00,0.69673,0.69673,0.69659,0.69668,83099997.0
2005-10-12 23:51:00,0.6966,0.69667,0.69637,0.69643,85399999.0
2005-10-12 23:52:00,0.69644,0.69667,0.69644,0.69662,76300000.0
2005-10-12 23:53:00,0.69649,0.6967,0.69635,0.69646,163000004.0
2005-10-12 23:54:00,0.6965,0.6967,0.69636,0.69657,112999996.0
2005-10-12 23:55:00,0.69685,0.69685,0.69677,0.69677,78600000.0
2005-10-12 23:56:00,0.69682,0.69682,0.69667,0.69677,145700000.0
2005-10-12 23:57:00,0.69678,0.69679,0.69675,0.69678,130199999.0
2005-10-12 23:58:00,0.69658,0.69679,0.69658,0.69674,80000002.0
2005-10-12 23:59:00,0.69666,0.69666,0.69631,0.69651,82600000.0
2005-10-13 00:00:00,0.69661,0.69673,0.69651,0.6966,85100001.0
2005-10-13 00:01:00,0.69679,0.69679,0.69648,0.69648,130599999.0
2005-10-13 00:02:00,0.69645,0.69663,0.69639,0.69644,130800000.0
2005-10-13 00:03:00,0.69641,0.69646,0.69624,0.69638,123300002.0
2005-10-13 00:04:00,0.69644,0.69651,0.69634,0.69638,63400000.0
2005-10-13 00:05:00,0.69652,0.6966,0.69619,0.69619,163499999.0
2005-10-13 00:06:00,0.69616,0.69652,0.69616,0.69642,90899999.0
2005-10-13 00:07:00,0.69645,0.69653,0.69644,0.69647,104399999.0
2005-10-13 00:08:00,0.69651,0.69663,0.69646,0.69663,120399999.0
2005-10-13 00:09:00,0.69659,0.69672,0.69659,0.69659,76400000.0
2005-10-13 00:10:00,0.69653,0.69668,0.69647,0.69654,126699999.0
2005-10-13 00:11:00,0.69652,0.69677,0.69647,0.69665,82899999.0
2005-10-13 00:12:00,0.69647,0.69668,0.69636,0.69636,109300000.0
2005-10-13 00:13:00,0.69683,0.69686,0.69672,0.69682,99699999.0
2005-10-13 00:14:00,0.69612,0.69661,0.69612,0.69661,81200000.0
2005-10-13 00:15:00,0.69651,0.69651,0.69612,0.69612,93999999.0
2005-10-13 00:16:00,0.69633,0.69652,0.6962,0.69652,164699999.0
2005-10-13 00:17:00,0.6966,0.69666,0.69649,0.69663,69800000.0
2005-10-13 00:18:00,0.69669,0.69669,0.69653,0.69663,97999999.0
2005-10-13 00:19:00,0.69654,0.69669,0.69645,0.69665,130800000.0
2005-10-13 00:20:00,0.69664,0.69669,0.69632,0.69632,95199999.0
2005-10-13 00:21:00,0.69633,0.69657,0.69631,0.69631,88299999.0
2005-10-13 00:22:00,0.69614,0.69661,0.69614,0.69617,170300003.0
2005-10-13 00:23:00,0.69678,0.69679,0.69674,0.69674,60600000.0
2005-10-13 00:24:00,0.69687,0.69687,0.6968,0.69685,38200000.0
2005-10-13 00:25:00,0.69687,0.6969,0.69675,0.69675,84299999.0
2005-10-13 00:26:00,0.69682,0.69687,0.69682,0.69687,31200000.0
2005-10-13 00:27:00,0.6968,0.6969,0.6968,0.69685,61499999.0
2005-10-13 00:28:00,0.69644,0.69673,0.69644,0.69673,153099999.0
2005-10-13 00:29:00,0.69682,0.69688,0.69682,0.69688,14400000.0
2005-10-13 00:30:00,0.6969,0.69702,0.69658,0.69658,88700001.0
2005-10-13 00:31:00,0.69695,0.69716,0.69695,0.69716,76600000.0
2005-10-13 00:32:00,0.69718,0.69718,0.69698,0.697,89300000.0
2005-10-13 00:33:00,0.69715,0.69715,0.697,0.697,63700000.0
2005-10-13 00:34:00,0.69702,0.6971,0.69694,0.6971,68200001.0
2005-10-13 00:35:00,0.69714,0.69727,0.69708,0.69718,81099998.0
2005-10-13 00:36:00,0.69727,0.69731,0.69719,0.6972,83300000.0
2005-10-13 00:37:00,0.69731,0.69731,0.69704,0.69712,96200000.0
2005-10-13 00:38:00,0.69718,0.69723,0.6971,0.69723,59400001.0
2005-10-13 00:39:00,0.69725,0.69725,0.69715,0.69725,110800000.0
2005-10-13 00:40:00,0.69717,0.69717,0.69702,0.69702,73299999.0
2005-10-13 00:41:00,0.69682,0.69692,0.69648,0.69652,102900000.0
2005-10-13 00:42:00,0.69697,0.69703,0.69697,0.69698,58199999.0
2005-10-13 00:43:00,0.69657,0.69675,0.69627,0.69663,151300002.0
2005-10-13 00:44:00,0.69701,0.69701,0.69679,0.69679,67099998.0
2005-10-13 00:45:00,0.69677,0.69683,0.69648,0.69658,101499999.0
2005-10-13 00:46:00,0.69662,0.69665,0.69647,0.69655,127399998.0
2005-10-13 00:47:00,0.69662,0.69671,0.69651,0.6966,89299999.0
2005-10-13 00:48:00,0.69676,0.69683,0.69651,0.69651,88100000.0
2005-10-13 00:49:00,0.69639,0.69672,0.69639,0.69672,124999999.0
2005-10-13 00:50:00,0.69678,0.69683,0.69665,0.69683,58200000.0
2005-10-13 00:51:00,0.69665,0.69669,0.69652,0.69668,146300000.0
2005-10-13 00:52:00,0.69661,0.69665,0.69651,0.69651,108100001.0
2005-10-13 00:53:00,0.69638,0.69681,0.69638,0.6967,121700000.0
2005-10-13 00:54:00,0.69667,0.69677,0.69659,0.6966,125100001.0
2005-10-13 00:55:00,0.69662,0.69668,0.69653,0.69653,53200000.0
2005-10-13 00:56:00,0.69659,0.69682,0.69659,0.69676,41200000.0
2005-10-13 00:57:00,0.6966,0.69661,0.6966,0.69661,40400000.0
2005-10-13 00:58:00,0.69664,0.69675,0.69653,0.69664,80899999.0
2005-10-13 00:59:00,0.69653,0.6967,0.69649,0.69668,73600000.0
2005-10-13 01:00:00,0.69671,0.69682,0.69663,0.69674,77199999.0
2005-10-13 01:01:00,0.69662,0.69662,0.69644,0.69644,99599999.0
2005-10-13 01:02:00,0.69688,0.69691,0.69682,0.69682,66200000.0
2005-10-13 01:03:00,0.6968,0.69686,0.69676,0.69686,73600001.0
2005-10-13 01:04:00,0.69629,0.69659,0.69624,0.69649,143299997.0
2005-10-13 01:05:00,0.69684,0.69684,0.69674,0.69674,35999999.0
2005-10-13 01:06:00,0.69663,0.6967,0.69626,0.6967,129999999.0
2005-10-13 01:07:00,0.69688,0.69691,0.69685,0.69687,59200000.0
2005-10-13 01:08:00,0.69652,0.69667,0.6964,0.69667,90300000.0
2005-10-13 01:09:00,0.69667,0.69667,0.69644,0.69652,94000000.0
2005-10-13 01:10:00,0.69641,0.69661,0.69639,0.69654,102199999.0
2005-10-13 01:11:00,0.69642,0.69666,0.69642,0.69643,128500003.0
2005-10-13 01:12:00,0.69632,0.69659,0.69622,0.6963,87600000.0
2005-10-13 01:13:00,0.69637,0.69663,0.69624,0.69624,99900000.0
2005-10-13 01:14:00,0.6962,0.69661,0.6962,0.6965,50600000.0
2005-10-13 01:15:00,0.69651,0.69663,0.6964,0.6966,104400000.0
2005-10-13 01:16:00,0.69651,0.6966,0.69639,0.6966,100300000.0
2005-10-13 01:17:00,0.69685,0.69685,0.69685,0.69685,24700000.0
2005-10-13 01:18:00,0.69631,0.69662,0.69617,0.69646,134400000.0
2005-10-13 01:19:00,0.69641,0.69671,0.69641,0.69666,88600000.0
2005-10-13 01:20:00,0.69682,0.69688,0.6968,0.69688,47800001.0
2005-10-13 01:21:00,0.69685,0.69694,0.69685,0.69687,79799998.0
2005-10-13 01:22:00,0.69673,0.6968,0.69673,0.6968,67500001.0
2005-10-13 01:23:00,0.69677,0.69687,0.69675,0.6968,61800000.0
2005-10-13 01:24:00,0.69687,0.69694,0.6968,0.69694,127099998.0
2005-10-13 01:25:00,0.6969,0.6969,0.69685,0.6969,64699999.0
2005-10-13 01:26:00,0.69694,0.69702,0.69691,0.69702,54299999.0
2005-10-13 01:27:00,0.69702,0.69712,0.69695,0.69709,122200002.0
2005-10-13 01:28:00,0.69707,0.69717,0.69701,0.69709,120800001.0
2005-10-13 01:29:00,0.69668,0.69698,0.69666,0.69687,108400000.0
2005-10-13 01:30:00,0.69712,0.69712,0.69697,0.69697,65799999.0
2005-10-13 01:31:00,0.69673,0.69679,0.69648,0.69661,49100000.0
2005-10-13 01:32:00,0.69701,0.69711,0.69701,0.69711,91500000.0
2005-10-13 01:33:00,0.69707,0.69707,0.6969,0.697,54099999.0
2005-10-13 01:34:00,0.69703,0.69709,0.6966,0.69677,75900000.0
2005-10-13 01:35:00,0.69713,0.69729,0.69713,0.69726,82900000.0
2005-10-13 01:36:00,0.69731,0.69731,0.69715,0.69715,110399998.0
2005-10-13 01:37:00,0.69702,0.69712,0.69681,0.69681,102800000.0
2005-10-13 01:38:00,0.69722,0.69722,0.69711,0.69712,109499998.0
2005-10-13 01:39:00,0.69717,0.69729,0.69714,0.69714,45999999.0
2005-10-13 01:40:00,0.6973,0.6973,0.69712,0.69712,107000000.0
2005-10-13 01:41:00,0.69684,0.69706,0.6968,0.69682,153499997.0
2005-10-13 01:42:00,0.69715,0.69725,0.69715,0.6972,66299999.0
2005-10-13 01:43:00,0.69694,0.69714,0.69679,0.69709,125699999.0
2005-10-13 01:44:00,0.69701,0.69701,0.69666,0.69672,76199999.0
2005-10-13 01:45:00,0.69685,0.69703,0.69673,0.6968,100500000.0
2005-10-13 01:46:00,0.69712,0.69718,0.69684,0.69684,70000000.0
2005-10-13 01:47:00,0.69656,0.69662,0.69643,0.69656,116800000.0
2005-10-13 01:48:00,0.69657,0.69662,0.69626,0.69648,105799999.0
2005-10-13 01:49:00,0.6968,0.6968,0.69672,0.69679,103900001.0
2005-10-13 01:50:00,0.69652,0.69655,0.69626,0.69649,70200000.0
2005-10-13 01:51:00,0.69659,0.6967,0.69656,0.6967,71400001.0
2005-10-13 01:52:00,0.6966,0.6966,0.6964,0.69652,71100000.0
2005-10-13 01:53:00,0.69685,0.69685,0.6967,0.6968,80500001.0
2005-10-13 01:54:00,0.6968,0.69684,0.69671,0.69683,91699999.0
2005-10-13 01:55:00,0.69675,0.6968,0.6966,0.6967,138600002.0
2005-10-13 01:56:00,0.69677,0.6968,0.69672,0.69673,47500001.0
2005-10-13 01:57:00,0.69665,0.69682,0.69665,0.69675,77300000.0
2005-10-13 01:58:00,0.69675,0.69687,0.69675,0.69687,48000000.0
2005-10-13 01:59:00,0.69677,0.6968,0.69667,0.69669,91299999.0
2005-10-13 02:00:00,0.69628,0.69649,0.69627,0.69635,133100000.0
2005-10-13 02:01:00,0.69634,0.6966,0.69626,0.6966,149000000.0
2005-10-13 02:02:00,0.69639,0.69662,0.69635,0.69635,95500000.0
2005-10-13 02:03:00,0.69631,0.69661,0.69631,0.69653,55500000.0
2005-10-13 02:04:00,0.6968,0.69687,0.69677,0.6968,110200000.0
2005-10-13 02:05:00,0.69667,0.69678,0.69636,0.69652,108700000.0
2005-10-13 02:06:00,0.69654,0.69664,0.69648,0.69664,96400000.0
2005-10-13 02:07:00,0.69654,0.69666,0.69649,0.6966,96199999.0
2005-10-13 02:08:00,0.69639,0.69668,0.69639,0.69664,109300000.0
2005-10-13 02:09:00,0.69683,0.69683,0.69671,0.69671,43100000.0
2005-10-13 02:10:00,0.69675,0.69677,0.69665,0.69677,97800001.0
2005-10-13 02:11:00,0.69646,0.69651,0.69622,0.69646,75599999.0
2005-10-13 02:12:00,0.69658,0.69658,0.69622,0.6963,114100002.0
2005-10-13 02:13:00,0.69665,0.6967,0.69649,0.69649,94100002.0
2005-10-13 02:14:00,0.69642,0.6965,0.69628,0.69635,93099999.0
2005-10-13 02:15:00,0.69626,0.6964,0.69624,0.69632,50700001.0
2005-10-13 02:16:00,0.69647,0.69667,0.69647,0.69658,68799999.0
2005-10-13 02:17:00,0.69656,0.69659,0.69656,0.69659,37500001.0
2005-10-13 02:18:00,0.69639,0.69655,0.69639,0.69655,56400000.0
2005-10-13 02:19:00,0.69622,0.69639,0.69616,0.69622,95300002.0
2005-10-13 02:20:00,0.69664,0.69664,0.69648,0.6965,71499999.0
2005-10-13 02:21:00,0.69645,0.69648,0.69637,0.69646,70299999.0
2005-10-13 02:22:00,0.69642,0.69642,0.69627,0.69627,108800000.0
2005-10-13 02:23:00,0.69614,0.69638,0.69614,0.69625,103600000.0
2005-10-13 02:24:00,0.69628,0.69628,0.69619,0.69623,111700000.0
2005-10-13 02:25:00,0.69627,0.6963,0.69592,0.6962,97400000.0
2005-10-13 02:26:00,0.69628,0.69639,0.69624,0.69624,60599998.0
2005-10-13 02:27:00,0.69636,0.69642,0.69617,0.69617,124100002.0
2005-10-13 02:28:00,0.69625,0.69642,0.69625,0.69642,92799999.0
2005-10-13 02:29:00,0.69619,0.69619,0.69586,0.69594,66300000.0
2005-10-13 02:30:00,0.69612,0.69621,0.69595,0.69621,132200000.0
2005-10-13 02:31:00,0.69644,0.69644,0.6963,0.69642,104199999.0
2005-10-13 02:32:00,0.69628,0.69635,0.69625,0.69634,54800001.0
2005-10-13 02:33:00,0.6962,0.69647,0.6962,0.69639,164500001.0
2005-10-13 02:34:00,0.69623,0.69632,0.69609,0.6962,105400000.0
2005-10-13 02:35:00,0.69593,0.69606,0.69578,0.69578,153000000.0
2005-10-13 02:36:00,0.69617,0.69627,0.69615,0.69615,87099998.0
2005-10-13 02:37:00,0.69615,0.69615,0.69596,0.69596,64199999.0
2005-10-13 02:38:00,0.69577,0.69591,0.69556,0.69565,83500000.0
2005-10-13 02:39:00,0.69606,0.69629,0.69606,0.69621,35900000.0
2005-10-13 02:40:00,0.69614,0.69614,0.69591,0.6961,121800001.0
2005-10-13 02:41:00,0.69619,0.69619,0.69611,0.69614,97200001.0
2005-10-13 02:42:00,0.69611,0.69627,0.69606,0.69623,146000002.0
2005-10-13 02:43:00,0.69607,0.69616,0.69604,0.69615,97800000.0
2005-10-13 02:44:00,0.69562,0.69589,0.69554,0.69576,190500000.0
2005-10-13 02:45:00,0.69607,0.69607,0.69588,0.69592,38399999.0
2005-10-13 02:46:00,0.69575,0.69593,0.69575,0.69583,70099999.0
2005-10-13 02:47:00,0.69588,0.6961,0.69588,0.69589,53500000.0
2005-10-13 02:48:00,0.69592,0.69607,0.69592,0.69593,62299999.0
2005-10-13 02:49:00,0.6959,0.69598,0.6959,0.69598,38500000.0
2005-10-13 02:50:00,0.69611,0.69612,0.69605,0.69607,97200003.0
2005-10-13 02:51:00,0.69612,0.69623,0.69606,0.69607,117799999.0
2005-10-13 02:52:00,0.69603,0.6961,0.69598,0.69598,134400000.0
2005-10-13 02:53:00,0.69604,0.69616,0.69604,0.69616,20000000.0
2005-10-13 02:54:00,0.69612,0.69622,0.69612,0.69622,16500000.0
2005-10-13 02:55:00,0.69625,0.69625,0.6962,0.6962,71300001.0
2005-10-13 02:56:00,0.69622,0.69623,0.69609,0.69612,100299997.0
2005-10-13 02:57:00,0.69605,0.69608,0.696,0.69603,70900001.0
2005-10-13 02:58:00,0.69576,0.69587,0.6956,0.69579,122300001.0
2005-10-13 02:59:00,0.69599,0.69599,0.69573,0.69575,107000002.0
2005-10-13 03:00:00,0.69581,0.69596,0.69581,0.69593,65300000.0
2005-10-13 03:01:00,0.6959,0.69602,0.69582,0.69602,65000001.0
2005-10-13 03:02:00,0.69599,0.69607,0.69562,0.69576,150000001.0
2005-10-13 03:03:00,0.696,0.696,0.6958,0.6958,96500000.0
2005-10-13 03:04:00,0.69592,0.69597,0.69582,0.69582,76300001.0
2005-10-13 03:05:00,0.69561,0.69574,0.69528,0.69564,174299999.0
2005-10-13 03:06:00,0.69577,0.69577,0.6957,0.6957,65799998.0
2005-10-13 03:07:00,0.6956,0.6956,0.69543,0.69543,73299998.0
2005-10-13 03:08:00,0.69536,0.69538,0.69517,0.69517,123000000.0
2005-10-13 03:09:00,0.69525,0.69525,0.69495,0.69498,134900003.0
2005-10-13 03:10:00,0.69498,0.69516,0.69486,0.69486,118000001.0
2005-10-13 03:11:00,0.69477,0.6948,0.69472,0.69478,52000000.0
2005-10-13 03:12:00,0.69489,0.69511,0.69482,0.69511,85700001.0
2005-10-13 03:13:00,0.69523,0.69541,0.69523,0.69525,81800000.0
2005-10-13 03:14:00,0.69522,0.69534,0.69515,0.69517,96299999.0
2005-10-13 03:15:00,0.69505,0.69505,0.69432,0.69432,94200000.0
2005-10-13 03:16:00,0.69432,0.69475,0.69432,0.69475,100399998.0
2005-10-13 03:17:00,0.69476,0.69476,0.69463,0.69463,55700000.0
2005-10-13 03:18:00,0.69465,0.69472,0.6946,0.69468,64999999.0
2005-10-13 03:19:00,0.69454,0.69479,0.69454,0.69465,66900000.0
2005-10-13 03:20:00,0.69476,0.69488,0.69471,0.69488,135600000.0
2005-10-13 03:21:00,0.69494,0.695,0.6949,0.69492,97699998.0
2005-10-13 03:22:00,0.6949,0.69506,0.6949,0.69506,35500000.0
2005-10-13 03:23:00,0.6951,0.69517,0.69508,0.69517,83900000.0
2005-10-13 03:24:00,0.69523,0.69523,0.69515,0.69517,48799999.0
2005-10-13 03:25:00,0.69521,0.69528,0.6952,0.69527,78200000.0
2005-10-13 03:26:00,0.69527,0.69541,0.69527,0.69534,54800000.0
2005-10-13 03:27:00,0.6953,0.6953,0.69511,0.69522,43200001.0
2005-10-13 03:28:00,0.69522,0.69531,0.6951,0.6951,97200000.0
2005-10-13 03:29:00,0.69511,0.69511,0.69496,0.69506,112899999.0
2005-10-13 03:30:00,0.69485,0.69485,0.69383,0.69383,115700002.0
2005-10-13 03:31:00,0.69388,0.6941,0.69387,0.6941,118299998.0
2005-10-13 03:32:00,0.69435,0.6945,0.69409,0.69409,80600000.0
2005-10-13 03:33:00,0.69397,0.69397,0.69388,0.6939,61300000.0
2005-10-13 03:34:00,0.69395,0.69404,0.69389,0.69396,139399998.0
2005-10-13 03:35:00,0.69413,0.69419,0.69405,0.69415,127000000.0
2005-10-13 03:36:00,0.69401,0.69456,0.69401,0.69456,60299999.0
2005-10-13 03:37:00,0.69469,0.69469,0.69439,0.69439,98500001.0
2005-10-13 03:38:00,0.69442,0.69449,0.69442,0.69446,80500001.0
2005-10-13 03:39:00,0.69449,0.69458,0.69448,0.69458,81400002.0
2005-10-13 03:40:00,0.69464,0.69479,0.69452,0.69475,123899999.0
2005-10-13 03:41:00,0.69468,0.69484,0.69463,0.6947,134099999.0
2005-10-13 03:42:00,0.69455,0.69475,0.69455,0.69475,70600001.0
2005-10-13 03:43:00,0.69457,0.69457,0.69449,0.6945,51800000.0
2005-10-13 03:44:00,0.69453,0.69461,0.69449,0.69456,88000000.0
2005-10-13 03:45:00,0.69464,0.69464,0.69456,0.69456,27000000.0
2005-10-13 03:46:00,0.6946,0.6946,0.69434,0.69458,87699999.0
2005-10-13 03:47:00,0.69451,0.69454,0.69451,0.69454,23100000.0
2005-10-13 03:48:00,0.69446,0.69462,0.69442,0.69455,127800000.0
2005-10-13 03:49:00,0.69448,0.69464,0.69448,0.69463,119600002.0
2005-10-13 03:50:00,0.69455,0.69457,0.6945,0.6945,91800000.0
2005-10-13 03:51:00,0.69458,0.69463,0.69458,0.6946,91099997.0
2005-10-13 03:52:00,0.69418,0.6943,0.69415,0.69417,153300000.0
2005-10-13 03:53:00,0.69458,0.69458,0.69447,0.69458,107600000.0
2005-10-13 03:54:00,0.69456,0.69476,0.69456,0.69476,57300000.0
2005-10-13 03:55:00,0.6946,0.69465,0.69455,0.69465,139000001.0
2005-10-13 03:56:00,0.69457,0.69465,0.69457,0.69457,64900000.0
2005-10-13 03:57:00,0.69446,0.69461,0.69446,0.69461,56700000.0
2005-10-13 03:58:00,0.69463,0.69463,0.69446,0.6945,103400000.0
2005-10-13 03:59:00,0.6945,0.69456,0.69447,0.69447,28700000.0
2005-10-13 04:00:00,0.69442,0.69453,0.69442,0.69453,47100000.0
2005-10-13 04:01:00,0.6945,0.69453,0.69432,0.69453,111499999.0
2005-10-13 04:02:00,0.69452,0.6946,0.69452,0.6946,6300000.0
2005-10-13 04:03:00,0.69467,0.69467,0.69453,0.6946,125599998.0
2005-10-13 04:04:00,0.6947,0.69475,0.6947,0.6947,76899999.0
2005-10-13 04:05:00,0.69464,0.69486,0.69464,0.69485,80400000.0
2005-10-13 04:06:00,0.69483,0.69483,0.69468,0.69471,81199999.0
2005-10-13 04:07:00,0.69474,0.69484,0.69471,0.69484,78200000.0
2005-10-13 04:08:00,0.69501,0.69501,0.69467,0.69467,123299999.0
2005-10-13 04:09:00,0.6945,0.69456,0.69415,0.69415,85399999.0
2005-10-13 04:10:00,0.69465,0.69465,0.69446,0.69446,96100000.0
2005-10-13 04:11:00,0.69445,0.69445,0.6944,0.69445,53500000.0
2005-10-13 04:12:00,0.6941,0.69423,0.694,0.69423,83899999.0
2005-10-13 04:13:00,0.69445,0.69445,0.69437,0.69437,60399998.0
2005-10-13 04:14:00,0.69438,0.69438,0.6942,0.6942,78999998.0
2005-10-13 04:15:00,0.69439,0.69448,0.69438,0.69438,96399998.0
2005-10-13 04:16:00,0.69424,0.6943,0.69423,0.69423,82600000.0
2005-10-13 04:17:00,0.69428,0.69435,0.69424,0.6943,100500001.0
2005-10-13 04:18:00,0.69437,0.69443,0.69433,0.69443,64100000.0
2005-10-13 04:19:00,0.69435,0.69435,0.69435,0.69435,23800001.0
2005-10-13 04:20:00,0.69404,0.69423,0.69392,0.69393,134999999.0
2005-10-13 04:21:00,0.69409,0.69428,0.69393,0.69425,142400000.0
2005-10-13 04:22:00,0.6943,0.69431,0.69406,0.69406,124100002.0
2005-10-13 04:23:00,0.69439,0.69439,0.69431,0.69432,76300000.0
2005-10-13 04:24:00,0.69387,0.69427,0.69387,0.69399,76800000.0
2005-10-13 04:25:00,0.69426,0.69444,0.69426,0.69434,97300001.0
2005-10-13 04:26:00,0.69429,0.69429,0.69423,0.69423,79000000.0
2005-10-13 04:27:00,0.69395,0.69414,0.6939,0.69401,98700001.0
2005-10-13 04:28:00,0.69445,0.6945,0.69435,0.69447,124099998.0
2005-10-13 04:29:00,0.69413,0.69439,0.69407,0.69427,103000000.0
2005-10-13 04:30:00,0.69442,0.69453,0.69441,0.69449,130600002.0
2005-10-13 04:31:00,0.69437,0.69442,0.69401,0.6943,79800000.0
2005-10-13 04:32:00,0.69444,0.69454,0.69444,0.69445,99599999.0
2005-10-13 04:33:00,0.69431,0.69431,0.69393,0.69407,102099999.0
2005-10-13 04:34:00,0.69411,0.69418,0.69401,0.69414,96100000.0
2005-10-13 04:35:00,0.69434,0.69443,0.69418,0.6943,56100000.0
2005-10-13 04:36:00,0.69415,0.69427,0.69402,0.69427,76000000.0
2005-10-13 04:37:00,0.69421,0.69421,0.69398,0.69408,69999999.0
2005-10-13 04:38:00,0.69419,0.69432,0.69412,0.69432,54200000.0
2005-10-13 04:39:00,0.6944,0.69453,0.6944,0.69445,69000000.0
2005-10-13 04:40:00,0.69445,0.69445,0.6944,0.6944,114599999.0
2005-10-13 04:41:00,0.69448,0.69448,0.69442,0.69448,66600000.0
2005-10-13 04:42:00,0.69458,0.69464,0.69449,0.69456,97700000.0
2005-10-13 04:43:00,0.69447,0.6946,0.69447,0.6945,42200000.0
2005-10-13 04:44:00,0.69413,0.69434,0.69403,0.69423,96599999.0
2005-10-13 04:45:00,0.69447,0.69455,0.69447,0.69455,86200000.0
2005-10-13 04:46:00,0.69448,0.69448,0.69419,0.69432,153700000.0
2005-10-13 04:47:00,0.69438,0.69439,0.69432,0.69432,100100000.0
2005-10-13 04:48:00,0.69425,0.69425,0.69396,0.69401,129500001.0
2005-10-13 04:49:00,0.69391,0.69414,0.69381,0.69402,101700000.0
2005-10-13 04:50:00,0.69405,0.69405,0.69392,0.69402,86900000.0
2005-10-13 04:51:00,0.69412,0.69421,0.69409,0.69409,76399999.0
2005-10-13 04:52:00,0.69405,0.69405,0.694,0.694,60900001.0
2005-10-13 04:53:00,0.69389,0.69401,0.69389,0.69401,27900000.0
2005-10-13 04:54:00,0.69403,0.69428,0.69402,0.69428,54900000.0
2005-10-13 04:55:00,0.69428,0.69431,0.69423,0.69429,63100000.0
2005-10-13 04:56:00,0.69425,0.69434,0.69421,0.69434,110199999.0
2005-10-13 04:57:00,0.69428,0.69428,0.69391,0.6941,79000000.0
2005-10-13 04:58:00,0.69407,0.69441,0.69407,0.69424,143499998.0
2005-10-13 04:59:00,0.69432,0.69447,0.69425,0.69435,112400000.0
2005-10-13 05:00:00,0.69438,0.69441,0.69434,0.69439,108799997.0
2005-10-13 05:01:00,0.69435,0.69445,0.69425,0.69443,78999998.0
2005-10-13 05:02:00,0.69447,0.69447,0.6944,0.6944,34300000.0
2005-10-13 05:03:00,0.69445,0.69445,0.69432,0.69437,77400001.0
2005-10-13 05:04:00,0.69447,0.69457,0.69435,0.69442,99200000.0
2005-10-13 05:05:00,0.69442,0.69449,0.69436,0.69436,95600002.0
2005-10-13 05:06:00,0.69389,0.69427,0.69389,0.69419,190299999.0
2005-10-13 05:07:00,0.6944,0.69445,0.69432,0.6944,76100000.0
2005-10-13 05:08:00,0.69403,0.69424,0.6939,0.69413,134599998.0
2005-10-13 05:09:00,0.69443,0.69443,0.69428,0.69442,35000000.0
2005-10-13 05:10:00,0.69433,0.69433,0.69427,0.69427,23100000.0
2005-10-13 05:11:00,0.69425,0.69441,0.69424,0.69441,130900001.0
2005-10-13 05:12:00,0.69437,0.69455,0.69435,0.69455,76700000.0
2005-10-13 05:13:00,0.69447,0.69448,0.69423,0.69433,63400001.0
2005-10-13 05:14:00,0.69432,0.69444,0.69432,0.69438,114099999.0
2005-10-13 05:15:00,0.6943,0.6943,0.69425,0.69425,19100000.0
2005-10-13 05:16:00,0.69435,0.69435,0.69425,0.6943,86999998.0
2005-10-13 05:17:00,0.69432,0.69432,0.69404,0.6941,97899999.0
2005-10-13 05:18:00,0.69407,0.69415,0.69399,0.69412,83699998.0
2005-10-13 05:19:00,0.69438,0.69438,0.69427,0.69427,40400000.0
2005-10-13 05:20:00,0.69398,0.69413,0.69375,0.69381,140300000.0
2005-10-13 05:21:00,0.69414,0.69437,0.69392,0.69425,75900001.0
2005-10-13 05:22:00,0.69418,0.69418,0.69409,0.69415,46599999.0
2005-10-13 05:23:00,0.69408,0.69418,0.69408,0.69416,6800000.0
2005-10-13 05:24:00,0.6943,0.6943,0.69407,0.6941,106400000.0
2005-10-13 05:25:00,0.69398,0.6941,0.69398,0.69398,145699999.0
2005-10-13 05:26:00,0.69374,0.69374,0.69355,0.69363,116499999.0
2005-10-13 05:27:00,0.69393,0.69393,0.69375,0.6939,68500000.0
2005-10-13 05:28:00,0.69397,0.69402,0.69387,0.69402,19100000.0
2005-10-13 05:29:00,0.69403,0.69418,0.69401,0.69418,75600001.0
2005-10-13 05:30:00,0.69408,0.6941,0.69394,0.694,49300000.0
2005-10-13 05:31:00,0.69356,0.69385,0.69348,0.69376,109799998.0
2005-10-13 05:32:00,0.694,0.6941,0.69395,0.694,70700000.0
2005-10-13 05:33:00,0.6941,0.69417,0.694,0.694,57700000.0
2005-10-13 05:34:00,0.69363,0.69382,0.69359,0.69382,69999999.0
2005-10-13 05:35:00,0.69409,0.69421,0.69409,0.69414,156099999.0
2005-10-13 05:36:00,0.69406,0.6942,0.6938,0.69403,92399999.0
2005-10-13 05:37:00,0.69418,0.69418,0.69391,0.69391,68700001.0
2005-10-13 05:38:00,0.6939,0.69395,0.69385,0.69395,74599998.0
2005-10-13 05:39:00,0.69379,0.69388,0.69371,0.69382,106400001.0
2005-10-13 05:40:00,0.69385,0.6939,0.69375,0.6938,124800000.0
2005-10-13 05:41:00,0.69378,0.69378,0.69374,0.69377,66600000.0
2005-10-13 05:42:00,0.69383,0.69387,0.69368,0.69377,150399999.0
2005-10-13 05:43:00,0.69362,0.69373,0.69362,0.69373,60399999.0
2005-10-13 05:44:00,0.69331,0.69354,0.69328,0.69344,65400000.0
2005-10-13 05:45:00,0.6937,0.69376,0.69359,0.69372,93800000.0
2005-10-13 05:46:00,0.69368,0.69372,0.69366,0.69368,60600000.0
2005-10-13 05:47:00,0.69374,0.69374,0.69326,0.69343,97400000.0
2005-10-13 05:48:00,0.69347,0.69357,0.69331,0.69338,129899999.0
2005-10-13 05:49:00,0.69342,0.69349,0.69325,0.69327,67500001.0
2005-10-13 05:50:00,0.69321,0.69345,0.69317,0.69325,78500000.0
2005-10-13 05:51:00,0.69334,0.69343,0.69316,0.69339,43500000.0
2005-10-13 05:52:00,0.6934,0.69353,0.69315,0.69353,114899998.0
2005-10-13 05:53:00,0.69349,0.69361,0.69347,0.69361,33300000.0
2005-10-13 05:54:00,0.69368,0.6938,0.69363,0.69363,48599999.0
2005-10-13 05:55:00,0.69358,0.69361,0.69343,0.69352,87900000.0
2005-10-13 05:56:00,0.69355,0.69363,0.69355,0.69361,68300000.0
2005-10-13 05:57:00,0.69333,0.69353,0.69325,0.6934,59200000.0
2005-10-13 05:58:00,0.69331,0.69352,0.69321,0.69333,108300000.0
2005-10-13 05:59:00,0.69316,0.6935,0.69308,0.69348,129300000.0
2005-10-13 06:00:00,0.69357,0.69368,0.69357,0.69368,35900000.0
2005-10-13 06:01:00,0.69373,0.69373,0.69356,0.69361,96499999.0
2005-10-13 06:02:00,0.69319,0.69343,0.693,0.69324,90700000.0
2005-10-13 06:03:00,0.6936,0.6936,0.6936,0.6936,43800000.0
2005-10-13 06:04:00,0.69368,0.69376,0.69367,0.69368,51500000.0
2005-10-13 06:05:00,0.69377,0.69383,0.69374,0.69383,130700000.0
2005-10-13 06:06:00,0.69382,0.69389,0.6938,0.69389,46100000.0
2005-10-13 06:07:00,0.69355,0.69375,0.69344,0.69367,90899998.0
2005-10-13 06:08:00,0.69377,0.69395,0.69347,0.69352,62600000.0
2005-10-13 06:09:00,0.6936,0.69376,0.69335,0.69347,145500000.0
2005-10-13 06:10:00,0.69342,0.69395,0.69335,0.69392,117599999.0
2005-10-13 06:11:00,0.69391,0.69392,0.69341,0.69368,132099999.0
2005-10-13 06:12:00,0.69371,0.69371,0.6936,0.6936,96400000.0
2005-10-13 06:13:00,0.69393,0.69401,0.69393,0.69399,80799999.0
2005-10-13 06:14:00,0.694,0.69407,0.694,0.69407,46500000.0
2005-10-13 06:15:00,0.69412,0.69423,0.69408,0.69423,94400000.0
2005-10-13 06:16:00,0.6942,0.69426,0.694,0.69426,103800000.0
2005-10-13 06:17:00,0.69442,0.69458,0.69442,0.6945,45000000.0
2005-10-13 06:18:00,0.69439,0.69458,0.69437,0.69445,97900000.0
2005-10-13 06:19:00,0.69452,0.69461,0.69448,0.69453,84600001.0
2005-10-13 06:20:00,0.69409,0.69433,0.69409,0.69427,81700000.0
2005-10-13 06:21:00,0.69462,0.69468,0.6946,0.69468,40700000.0
2005-10-13 06:22:00,0.69463,0.69463,0.69455,0.69455,44900000.0
2005-10-13 06:23:00,0.69447,0.69448,0.69412,0.69424,117100000.0
2005-10-13 06:24:00,0.69428,0.69428,0.69404,0.69407,103199999.0
2005-10-13 06:25:00,0.69448,0.69448,0.69421,0.69421,65300000.0
2005-10-13 06:26:00,0.69422,0.69438,0.69422,0.69425,80500001.0
2005-10-13 06:27:00,0.69432,0.69456,0.69432,0.6944,123999997.0
2005-10-13 06:28:00,0.69437,0.6944,0.69431,0.69436,101699999.0
2005-10-13 06:29:00,0.6943,0.69435,0.6943,0.69435,32900000.0
2005-10-13 06:30:00,0.69431,0.6944,0.69431,0.69431,36700000.0
2005-10-13 06:31:00,0.69439,0.69443,0.69428,0.69432,154500002.0
2005-10-13 06:32:00,0.69435,0.69443,0.69429,0.69436,106000002.0
2005-10-13 06:33:00,0.69414,0.69445,0.69414,0.69445,56500000.0
2005-10-13 06:34:00,0.69411,0.69433,0.694,0.69433,89499999.0
2005-10-13 06:35:00,0.69399,0.69403,0.6939,0.69403,53500000.0
2005-10-13 06:36:00,0.694,0.69427,0.694,0.69427,107000001.0
2005-10-13 06:37:00,0.69421,0.69426,0.69407,0.69413,113500001.0
2005-10-13 06:38:00,0.69439,0.6944,0.69431,0.69438,64600000.0
2005-10-13 06:39:00,0.6942,0.69423,0.69397,0.69407,68499999.0
2005-10-13 06:40:00,0.69393,0.69422,0.69393,0.6941,110699999.0
2005-10-13 06:41:00,0.69416,0.69425,0.69408,0.69425,162700001.0
2005-10-13 06:42:00,0.69406,0.69428,0.69406,0.69421,147200000.0
2005-10-13 06:43:00,0.69416,0.69426,0.69409,0.69425,61300000.0
2005-10-13 06:44:00,0.6944,0.69445,0.69435,0.69445,130100000.0
2005-10-13 06:45:00,0.69401,0.69429,0.69391,0.69425,91500000.0
2005-10-13 06:46:00,0.69442,0.6945,0.69422,0.6945,189199999.0
2005-10-13 06:47:00,0.6945,0.6946,0.69447,0.6945,110800000.0
2005-10-13 06:48:00,0.69461,0.69474,0.69457,0.69474,100000001.0
2005-10-13 06:49:00,0.69439,0.69454,0.69421,0.6945,121500002.0
2005-10-13 06:50:00,0.69468,0.69468,0.69439,0.69439,54199999.0
2005-10-13 06:51:00,0.69445,0.69453,0.69444,0.69449,103999999.0
2005-10-13 06:52:00,0.69452,0.6946,0.69447,0.69456,175199998.0
2005-10-13 06:53:00,0.69446,0.69449,0.69425,0.6944,55700000.0
2005-10-13 06:54:00,0.69431,0.69431,0.69416,0.69416,33500000.0
2005-10-13 06:55:00,0.69375,0.69415,0.69368,0.69402,71700000.0
2005-10-13 06:56:00,0.69413,0.69413,0.69396,0.694,58900001.0
2005-10-13 06:57:00,0.69395,0.69408,0.69381,0.69408,78800000.0
2005-10-13 06:58:00,0.69386,0.69428,0.69386,0.69428,117600001.0
2005-10-13 06:59:00,0.69368,0.69408,0.69368,0.69404,156800003.0
2005-10-13 07:00:00,0.69421,0.69426,0.69421,0.69426,8000000.0
2005-10-13 07:01:00,0.69391,0.694,0.69374,0.694,158700000.0
2005-10-13 07:02:00,0.69396,0.69404,0.6938,0.69395,125799999.0
2005-10-13 07:03:00,0.69428,0.69431,0.69426,0.69429,56600000.0
2005-10-13 07:04:00,0.69425,0.69435,0.69425,0.69435,30300001.0
2005-10-13 07:05:00,0.6943,0.69435,0.69423,0.69435,75300000.0
2005-10-13 07:06:00,0.6941,0.69415,0.69391,0.69393,90899999.0
2005-10-13 07:07:00,0.69407,0.69424,0.69404,0.69404,93199998.0
2005-10-13 07:08:00,0.69415,0.69415,0.69377,0.69389,68700001.0
2005-10-13 07:09:00,0.69389,0.69419,0.69389,0.69419,103099999.0
2005-10-13 07:10:00,0.69409,0.69415,0.69394,0.69402,71000001.0
2005-10-13 07:11:00,0.69362,0.69428,0.69362,0.69418,140300000.0
2005-10-13 07:12:00,0.69426,0.69433,0.69396,0.69404,115900000.0
2005-10-13 07:13:00,0.69421,0.69429,0.69414,0.69414,110200000.0
2005-10-13 07:14:00,0.6943,0.69433,0.69425,0.69433,96999998.0
2005-10-13 07:15:00,0.69391,0.69412,0.6937,0.69405,151200000.0
2005-10-13 07:16:00,0.69421,0.69421,0.69415,0.69417,52200000.0
2005-10-13 07:17:00,0.69424,0.69426,0.69424,0.69426,19200000.0
2005-10-13 07:18:00,0.69402,0.69417,0.69391,0.69409,131499999.0
2005-10-13 07:19:00,0.69413,0.69415,0.69405,0.69409,89000001.0
2005-10-13 07:20:00,0.69435,0.69445,0.69435,0.69445,29600000.0
2005-10-13 07:21:00,0.69383,0.69412,0.69383,0.69399,120700001.0
2005-10-13 07:22:00,0.69386,0.69415,0.69382,0.69389,107500000.0
2005-10-13 07:23:00,0.69394,0.6941,0.69365,0.694,104200000.0
2005-10-13 07:24:00,0.69428,0.69428,0.69407,0.69407,40700000.0
2005-10-13 07:25:00,0.69404,0.69407,0.69392,0.69401,103700001.0
2005-10-13 07:26:00,0.69394,0.69413,0.69394,0.69401,119400001.0
2005-10-13 07:27:00,0.6939,0.6941,0.69379,0.6941,91899999.0
2005-10-13 07:28:00,0.69424,0.69431,0.69424,0.69431,22900000.0
2005-10-13 07:29:00,0.69407,0.69419,0.69395,0.69395,91200001.0
2005-10-13 07:30:00,0.69389,0.69405,0.69387,0.69396,129600000.0
2005-10-13 07:31:00,0.69424,0.69425,0.69414,0.69425,61100000.0
2005-10-13 07:32:00,0.69421,0.69427,0.69407,0.69407,120900000.0
2005-10-13 07:33:00,0.69405,0.6942,0.69401,0.6942,99700000.0
2005-10-13 07:34:00,0.69419,0.69436,0.69399,0.69433,127299998.0
2005-10-13 07:35:00,0.69397,0.69423,0.69397,0.69419,77100000.0
2005-10-13 07:36:00,0.6942,0.69422,0.694,0.6941,78600000.0
2005-10-13 07:37:00,0.69416,0.69416,0.69391,0.69405,90400000.0
2005-10-13 07:38:00,0.6942,0.69425,0.69402,0.69415,105399999.0
2005-10-13 07:39:00,0.69415,0.69415,0.69399,0.69403,131899999.0
2005-10-13 07:40:00,0.69425,0.69442,0.69425,0.6943,139699999.0
2005-10-13 07:41:00,0.69386,0.69414,0.69371,0.69414,97100000.0
2005-10-13 07:42:00,0.69403,0.69408,0.69386,0.6939,187100000.0
2005-10-13 07:43:00,0.6939,0.694,0.69369,0.69369,142099998.0
2005-10-13 07:44:00,0.69402,0.6943,0.69384,0.69396,112700002.0
2005-10-13 07:45:00,0.69384,0.69404,0.69373,0.694,163600000.0
2005-10-13 07:46:00,0.69406,0.69413,0.69375,0.69375,131699999.0
2005-10-13 07:47:00,0.6938,0.69404,0.6938,0.69396,77100000.0
2005-10-13 07:48:00,0.69427,0.69433,0.69411,0.69433,62900002.0
2005-10-13 07:49:00,0.69431,0.69443,0.69431,0.69443,126900000.0
2005-10-13 07:50:00,0.69426,0.69432,0.69405,0.69416,78200001.0
2005-10-13 07:51:00,0.69435,0.69447,0.69435,0.69435,139000000.0
2005-10-13 07:52:00,0.6941,0.69433,0.69402,0.69433,136599998.0
2005-10-13 07:53:00,0.69437,0.69445,0.69435,0.69435,27800000.0
2005-10-13 07:54:00,0.69431,0.69441,0.69422,0.69422,100100000.0
2005-10-13 07:55:00,0.69422,0.6943,0.69417,0.69417,60400000.0
2005-10-13 07:56:00,0.69393,0.69418,0.69381,0.69407,135000003.0
2005-10-13 07:57:00,0.69427,0.69434,0.69421,0.69434,92899999.0
2005-10-13 07:58:00,0.69433,0.69445,0.69425,0.69434,89500002.0
2005-10-13 07:59:00,0.69453,0.69454,0.69446,0.69454,92600001.0
2005-10-13 08:00:00,0.69441,0.69466,0.69441,0.69449,79000001.0
2005-10-13 08:01:00,0.69445,0.69445,0.69435,0.6944,98099997.0
2005-10-13 08:02:00,0.69445,0.69457,0.6944,0.69445,65300000.0
2005-10-13 08:03:00,0.69446,0.69453,0.69443,0.69453,51900000.0
2005-10-13 08:04:00,0.69393,0.69437,0.69393,0.69412,78799999.0
2005-10-13 08:05:00,0.69451,0.69451,0.69433,0.69433,71699999.0
2005-10-13 08:06:00,0.69422,0.69454,0.69415,0.69436,104400000.0
2005-10-13 08:07:00,0.69431,0.6945,0.69395,0.69405,127700000.0
2005-10-13 08:08:00,0.69457,0.69477,0.69457,0.69474,118500000.0
2005-10-13 08:09:00,0.69475,0.69475,0.69465,0.69465,14400000.0
2005-10-13 08:10:00,0.69471,0.69471,0.69461,0.69461,29200000.0
2005-10-13 08:11:00,0.69459,0.69459,0.69434,0.69435,57300000.0
2005-10-13 08:12:00,0.69421,0.69449,0.69421,0.69449,21400000.0
2005-10-13 08:13:00,0.69456,0.6947,0.69456,0.6947,51000000.0
2005-10-13 08:14:00,0.69463,0.69466,0.69461,0.69463,46999999.0
2005-10-13 08:15:00,0.69454,0.69466,0.69454,0.69466,29100000.0
2005-10-13 08:16:00,0.6947,0.69475,0.69463,0.69469,53200000.0
2005-10-13 08:17:00,0.69465,0.69465,0.69465,0.69465,22700001.0
2005-10-13 08:18:00,0.69445,0.69452,0.69425,0.69427,116000000.0
2005-10-13 08:19:00,0.69472,0.69483,0.69471,0.69477,108999999.0
2005-10-13 08:20:00,0.69487,0.69495,0.69475,0.69475,104400000.0
2005-10-13 08:21:00,0.69488,0.69492,0.69475,0.69482,48500000.0
2005-10-13 08:22:00,0.6948,0.69483,0.69464,0.69482,137899999.0
2005-10-13 08:23:00,0.69487,0.69503,0.69483,0.69483,115499998.0
2005-10-13 08:24:00,0.69498,0.69498,0.69487,0.69489,97700001.0
2005-10-13 08:25:00,0.69492,0.69508,0.69492,0.69508,33900000.0
2005-10-13 08:26:00,0.6951,0.6951,0.69502,0.69505,47500000.0
2005-10-13 08:27:00,0.6951,0.6951,0.69462,0.69462,99000000.0
2005-10-13 08:28:00,0.69502,0.69502,0.69465,0.69473,183900002.0
2005-10-13 08:29:00,0.69506,0.69507,0.69493,0.69506,120799999.0
2005-10-13 08:30:00,0.6951,0.6951,0.69478,0.69478,136100002.0
2005-10-13 08:31:00,0.69484,0.69498,0.69483,0.69498,82500000.0
2005-10-13 08:32:00,0.69501,0.69501,0.69494,0.69494,27100000.0
2005-10-13 08:33:00,0.6944,0.69482,0.69434,0.69474,105100000.0
2005-10-13 08:34:00,0.69469,0.69487,0.69449,0.69472,101899999.0
2005-10-13 08:35:00,0.69483,0.69483,0.69478,0.69478,63000001.0
2005-10-13 08:36:00,0.69479,0.69497,0.69475,0.69475,65400000.0
2005-10-13 08:37:00,0.69486,0.69486,0.69479,0.69479,18300000.0
2005-10-13 08:38:00,0.69441,0.69452,0.69429,0.6943,119999998.0
2005-10-13 08:39:00,0.69465,0.69466,0.69457,0.69459,70500000.0
2005-10-13 08:40:00,0.69399,0.69452,0.69384,0.6945,147100000.0
2005-10-13 08:41:00,0.69417,0.69449,0.69414,0.69422,131000000.0
2005-10-13 08:42:00,0.69473,0.69473,0.69472,0.69472,34199999.0
2005-10-13 08:43:00,0.69471,0.69476,0.69454,0.69457,111900001.0
2005-10-13 08:44:00,0.69467,0.69472,0.6945,0.6945,68599998.0
2005-10-13 08:45:00,0.69453,0.69455,0.6945,0.6945,41500000.0
2005-10-13 08:46:00,0.69457,0.69457,0.69437,0.69447,43799999.0
2005-10-13 08:47:00,0.69453,0.69477,0.69453,0.69475,108100000.0
2005-10-13 08:48:00,0.69466,0.69473,0.69466,0.69473,45300000.0
2005-10-13 08:49:00,0.69472,0.69472,0.69465,0.69465,18200000.0
2005-10-13 08:50:00,0.69465,0.69473,0.69457,0.69473,113900001.0
2005-10-13 08:51:00,0.69483,0.69495,0.69481,0.69491,105600000.0
2005-10-13 08:52:00,0.69498,0.69498,0.69465,0.69465,74599999.0
2005-10-13 08:53:00,0.69461,0.69473,0.6946,0.6946,62700000.0
2005-10-13 08:54:00,0.6946,0.69463,0.69456,0.69458,144200001.0
2005-10-13 08:55:00,0.69467,0.69469,0.69459,0.69465,114700000.0
2005-10-13 08:56:00,0.69461,0.69463,0.69416,0.69434,100700000.0
2005-10-13 08:57:00,0.69464,0.69477,0.69464,0.69465,153899999.0
2005-10-13 08:58:00,0.69469,0.69486,0.69469,0.69476,66200000.0
2005-10-13 08:59:00,0.69472,0.6948,0.6946,0.6948,72000000.0
2005-10-13 09:00:00,0.69479,0.69489,0.69479,0.69489,35000000.0
2005-10-13 09:01:00,0.69454,0.69454,0.69432,0.69436,68000002.0
2005-10-13 09:02:00,0.69424,0.6943,0.69408,0.6943,137800002.0
2005-10-13 09:03:00,0.69435,0.6945,0.69435,0.6945,58200001.0
2005-10-13 09:04:00,0.69455,0.69455,0.6944,0.69448,116100001.0
2005-10-13 09:05:00,0.6944,0.69445,0.6944,0.69445,77400000.0
2005-10-13 09:06:00,0.69432,0.69436,0.69431,0.69431,49300002.0
2005-10-13 09:07:00,0.69424,0.69441,0.69424,0.69432,81900000.0
2005-10-13 09:08:00,0.69441,0.69441,0.69423,0.69423,72099998.0
2005-10-13 09:09:00,0.69422,0.69425,0.69415,0.6942,123099998.0
2005-10-13 09:10:00,0.69419,0.69429,0.69401,0.69401,88300000.0
2005-10-13 09:11:00,0.69403,0.69403,0.69379,0.69379,70600000.0
2005-10-13 09:12:00,0.69367,0.69385,0.6936,0.69365,108500000.0
2005-10-13 09:13:00,0.69372,0.69372,0.6936,0.6936,96199999.0
2005-10-13 09:14:00,0.69361,0.69361,0.69346,0.6935,88700000.0
2005-10-13 09:15:00,0.69353,0.69366,0.69353,0.69358,100099999.0
2005-10-13 09:16:00,0.69367,0.69369,0.69352,0.69352,69300000.0
2005-10-13 09:17:00,0.69334,0.69346,0.6932,0.6932,114499999.0
2005-10-13 09:18:00,0.69327,0.69328,0.69313,0.69325,73100000.0
2005-10-13 09:19:00,0.69332,0.69343,0.69332,0.69343,31800000.0
2005-10-13 09:20:00,0.69338,0.69344,0.69334,0.69344,84000000.0
2005-10-13 09:21:00,0.69346,0.69357,0.69339,0.69339,72399999.0
2005-10-13 09:22:00,0.69335,0.69347,0.69308,0.69347,104300000.0
2005-10-13 09:23:00,0.69326,0.6933,0.69312,0.6933,59300000.0
2005-10-13 09:24:00,0.69337,0.69337,0.69311,0.69313,163400000.0
2005-10-13 09:25:00,0.6932,0.6933,0.69312,0.69323,63800000.0
2005-10-13 09:26:00,0.69322,0.69338,0.69313,0.69317,72999999.0
2005-10-13 09:27:00,0.69326,0.69337,0.69324,0.69325,74400000.0
2005-10-13 09:28:00,0.69333,0.6934,0.69318,0.69331,131799997.0
2005-10-13 09:29:00,0.6932,0.69324,0.69305,0.69324,84700000.0
2005-10-13 09:30:00,0.69333,0.69333,0.69319,0.69331,93599999.0
2005-10-13 09:31:00,0.69305,0.69321,0.69289,0.69321,92700000.0
2005-10-13 09:32:00,0.69336,0.69345,0.69333,0.69343,74500000.0
2005-10-13 09:33:00,0.69348,0.69354,0.69332,0.69338,95399999.0
2005-10-13 09:34:00,0.69329,0.6933,0.69295,0.69326,119200000.0
2005-10-13 09:35:00,0.69334,0.69337,0.69323,0.69332,72400000.0
2005-10-13 09:36:00,0.69312,0.69328,0.69312,0.69325,50600001.0
2005-10-13 09:37:00,0.69328,0.69328,0.69295,0.69295,61200000.0
2005-10-13 09:38:00,0.69302,0.69305,0.69292,0.69292,91099999.0
2005-10-13 09:39:00,0.69307,0.69314,0.69306,0.69309,43099999.0
2005-10-13 09:40:00,0.69277,0.69291,0.69264,0.69271,88200000.0
2005-10-13 09:41:00,0.69305,0.69316,0.69302,0.69315,79000001.0
2005-10-13 09:42:00,0.6931,0.6935,0.6931,0.69328,83499999.0
2005-10-13 09:43:00,0.69324,0.69332,0.69313,0.69319,133799997.0
2005-10-13 09:44:00,0.69318,0.69318,0.6931,0.6931,65800002.0
2005-10-13 09:45:00,0.69303,0.69316,0.69303,0.69313,32000000.0
2005-10-13 09:46:00,0.69296,0.69296,0.69291,0.69295,36699999.0
2005-10-13 09:47:00,0.69282,0.69296,0.69282,0.69296,110499999.0
2005-10-13 09:48:00,0.69285,0.69295,0.69285,0.6929,90800002.0
2005-10-13 09:49:00,0.69285,0.69286,0.6928,0.6928,65300001.0
2005-10-13 09:50:00,0.69283,0.69287,0.69279,0.69282,49200000.0
2005-10-13 09:51:00,0.69273,0.69273,0.69259,0.69267,42200000.0
2005-10-13 09:52:00,0.69274,0.69301,0.69274,0.69301,102499999.0
2005-10-13 09:53:00,0.69296,0.69296,0.69294,0.69294,29499999.0
2005-10-13 09:54:00,0.6928,0.6928,0.69246,0.69276,93999999.0
2005-10-13 09:55:00,0.69288,0.69292,0.69277,0.6928,76400002.0
2005-10-13 09:56:00,0.6929,0.6929,0.69273,0.69274,62199998.0
2005-10-13 09:57:00,0.69265,0.69273,0.69265,0.69273,41600000.0
2005-10-13 09:58:00,0.69269,0.69269,0.69261,0.69261,19900000.0
2005-10-13 09:59:00,0.69273,0.69291,0.69273,0.69291,64200001.0
2005-10-13 10:00:00,0.69291,0.69291,0.69282,0.69287,74900001.0
2005-10-13 10:01:00,0.69284,0.69293,0.69277,0.69285,112399999.0
2005-10-13 10:02:00,0.69287,0.69304,0.69287,0.69303,124400000.0
2005-10-13 10:03:00,0.69308,0.69319,0.69302,0.69303,83700002.0
2005-10-13 10:04:00,0.69302,0.69309,0.69302,0.69303,38100000.0
2005-10-13 10:05:00,0.69304,0.69325,0.69293,0.69293,64899999.0
2005-10-13 10:06:00,0.69327,0.69333,0.6932,0.69333,103099998.0
2005-10-13 10:07:00,0.69329,0.69336,0.69324,0.69336,76500000.0
2005-10-13 10:08:00,0.6934,0.69345,0.69335,0.69345,76099999.0
2005-10-13 10:09:00,0.69325,0.69345,0.69325,0.69345,88299999.0
2005-10-13 10:10:00,0.69337,0.69343,0.69337,0.69343,55800000.0
2005-10-13 10:11:00,0.69345,0.69345,0.6934,0.6934,18200000.0
2005-10-13 10:12:00,0.69335,0.69345,0.69335,0.69345,8900000.0
2005-10-13 10:13:00,0.69324,0.69342,0.69324,0.69335,82699999.0
2005-10-13 10:14:00,0.69338,0.69338,0.69329,0.69329,27100000.0
2005-10-13 10:15:00,0.69323,0.69323,0.6931,0.6931,33500000.0
2005-10-13 10:16:00,0.69312,0.69312,0.69291,0.69291,113200000.0
2005-10-13 10:17:00,0.69298,0.69298,0.69293,0.69293,76400000.0
2005-10-13 10:18:00,0.6929,0.69296,0.69281,0.69281,109300001.0
2005-10-13 10:19:00,0.69275,0.69285,0.69275,0.69282,84099998.0
2005-10-13 10:20:00,0.69274,0.69274,0.69261,0.69261,3200000.0
2005-10-13 10:21:00,0.6926,0.69269,0.6926,0.69262,68900000.0
2005-10-13 10:22:00,0.69251,0.69266,0.69251,0.69266,72800000.0
2005-10-13 10:23:00,0.69261,0.69262,0.69251,0.69253,82200001.0
2005-10-13 10:24:00,0.6926,0.69265,0.6926,0.69265,80400000.0
2005-10-13 10:25:00,0.6926,0.69265,0.6926,0.69263,69599998.0
2005-10-13 10:26:00,0.69255,0.69267,0.69255,0.6926,132800001.0
2005-10-13 10:27:00,0.69268,0.69282,0.69265,0.69282,114700000.0
2005-10-13 10:28:00,0.69281,0.69281,0.69257,0.69257,79799999.0
2005-10-13 10:29:00,0.69267,0.6927,0.69265,0.6927,47000000.0
2005-10-13 10:30:00,0.69255,0.69265,0.69223,0.69227,91199999.0
2005-10-13 10:31:00,0.69267,0.69271,0.69258,0.69258,117000002.0
2005-10-13 10:32:00,0.69227,0.69249,0.69214,0.69225,65400000.0
2005-10-13 10:33:00,0.6926,0.69265,0.6926,0.69265,50100000.0
2005-10-13 10:34:00,0.69224,0.69251,0.69224,0.69239,79100000.0
2005-10-13 10:35:00,0.69275,0.69275,0.69267,0.69267,20600000.0
2005-10-13 10:36:00,0.69262,0.69264,0.69262,0.69263,32900000.0
2005-10-13 10:37:00,0.69224,0.69246,0.69223,0.69246,100000001.0
2005-10-13 10:38:00,0.69276,0.69291,0.69276,0.69281,39800001.0
2005-10-13 10:39:00,0.69276,0.69306,0.69276,0.69306,135499997.0
2005-10-13 10:40:00,0.6931,0.6931,0.69295,0.69305,71700000.0
2005-10-13 10:41:00,0.69255,0.69278,0.69255,0.69271,73599999.0
2005-10-13 10:42:00,0.69314,0.69314,0.69306,0.69313,47400000.0
2005-10-13 10:43:00,0.693,0.69308,0.693,0.69306,92200000.0
2005-10-13 10:44:00,0.69317,0.69322,0.69313,0.69322,66200000.0
2005-10-13 10:45:00,0.69298,0.69305,0.69276,0.69303,122999999.0
2005-10-13 10:46:00,0.69324,0.6933,0.69317,0.69317,72600000.0
2005-10-13 10:47:00,0.693,0.69323,0.69298,0.69323,122400000.0
2005-10-13 10:48:00,0.69319,0.6932,0.69306,0.6932,79800001.0
2005-10-13 10:49:00,0.69321,0.69321,0.69303,0.69303,71000001.0
2005-10-13 10:50:00,0.69308,0.6931,0.69302,0.69309,78000000.0
2005-10-13 10:51:00,0.69317,0.69335,0.69303,0.69335,52400000.0
2005-10-13 10:52:00,0.69325,0.69328,0.6932,0.69328,90300001.0
2005-10-13 10:53:00,0.69324,0.69324,0.69311,0.69317,103199999.0
2005-10-13 10:54:00,0.69276,0.69308,0.69269,0.69282,111600000.0
2005-10-13 10:55:00,0.69289,0.69295,0.69265,0.69268,88500000.0
2005-10-13 10:56:00,0.69312,0.69315,0.6931,0.6931,50899999.0
2005-10-13 10:57:00,0.69314,0.69322,0.69314,0.69319,52599999.0
2005-10-13 10:58:00,0.69298,0.69302,0.69268,0.69302,101300000.0
2005-10-13 10:59:00,0.69315,0.69325,0.69315,0.69317,68199999.0
2005-10-13 11:00:00,0.69279,0.69319,0.69277,0.69295,91000000.0
2005-10-13 11:01:00,0.6932,0.69332,0.69302,0.69332,121200000.0
2005-10-13 11:02:00,0.69337,0.69349,0.69327,0.69348,95399999.0
2005-10-13 11:03:00,0.69345,0.69345,0.69326,0.69344,97800000.0
2005-10-13 11:04:00,0.69345,0.6935,0.69332,0.69332,78099999.0
2005-10-13 11:05:00,0.69343,0.69343,0.6933,0.69336,29699999.0
2005-10-13 11:06:00,0.69328,0.69335,0.69325,0.69325,77299999.0
2005-10-13 11:07:00,0.69332,0.69343,0.69332,0.69337,86399999.0
2005-10-13 11:08:00,0.69285,0.69314,0.6928,0.69303,118099999.0
2005-10-13 11:09:00,0.6933,0.69335,0.6933,0.69335,63399999.0
2005-10-13 11:10:00,0.69335,0.69344,0.69321,0.69338,96699999.0
2005-10-13 11:11:00,0.69307,0.69321,0.69285,0.69292,92800000.0
2005-10-13 11:12:00,0.69305,0.69311,0.69285,0.69308,93099999.0
2005-10-13 11:13:00,0.69275,0.69321,0.69275,0.69294,146700001.0
2005-10-13 11:14:00,0.69331,0.69347,0.69331,0.69331,123400000.0
2005-10-13 11:15:00,0.69305,0.69316,0.69284,0.6929,70899999.0
2005-10-13 11:16:00,0.69305,0.69311,0.69279,0.69295,133099998.0
2005-10-13 11:17:00,0.69318,0.69327,0.69294,0.69294,86100000.0
2005-10-13 11:18:00,0.69291,0.69315,0.69288,0.69315,125900002.0
2005-10-13 11:19:00,0.69302,0.69321,0.69291,0.693,99100000.0
2005-10-13 11:20:00,0.69338,0.69352,0.69338,0.69349,55300000.0
2005-10-13 11:21:00,0.69341,0.69349,0.69341,0.69343,63700000.0
2005-10-13 11:22:00,0.69345,0.69354,0.69337,0.6934,99700000.0
2005-10-13 11:23:00,0.69322,0.69322,0.69294,0.693,63500000.0
2005-10-13 11:24:00,0.69308,0.69327,0.69274,0.69308,182799999.0
2005-10-13 11:25:00,0.69299,0.69312,0.69289,0.6929,104499999.0
2005-10-13 11:26:00,0.69336,0.69345,0.69333,0.69333,79199998.0
2005-10-13 11:27:00,0.69309,0.69313,0.69291,0.69302,86900000.0
2005-10-13 11:28:00,0.69348,0.69353,0.69343,0.6935,43900000.0
2005-10-13 11:29:00,0.69323,0.69331,0.69296,0.69296,77600000.0
2005-10-13 11:30:00,0.69354,0.69368,0.69354,0.6936,110000000.0
2005-10-13 11:31:00,0.69365,0.69366,0.69339,0.69339,122600000.0
2005-10-13 11:32:00,0.69343,0.69352,0.69338,0.69345,39500000.0
2005-10-13 11:33:00,0.6935,0.69355,0.69345,0.69355,61399999.0
2005-10-13 11:34:00,0.69359,0.69362,0.69357,0.69362,57800000.0
2005-10-13 11:35:00,0.69363,0.69363,0.69345,0.69362,57500000.0
2005-10-13 11:36:00,0.69358,0.69363,0.69347,0.69363,76200000.0
2005-10-13 11:37:00,0.69365,0.69365,0.69345,0.69345,65399999.0
2005-10-13 11:38:00,0.69345,0.69345,0.69325,0.69337,140399999.0
2005-10-13 11:39:00,0.69328,0.69328,0.69321,0.69321,121600000.0
2005-10-13 11:40:00,0.69317,0.6933,0.69317,0.69322,164400005.0
2005-10-13 11:41:00,0.69318,0.69333,0.69318,0.69332,89899999.0
2005-10-13 11:42:00,0.69332,0.69341,0.69332,0.69337,77700000.0
2005-10-13 11:43:00,0.6934,0.6935,0.6933,0.6933,112599999.0
2005-10-13 11:44:00,0.69332,0.69332,0.69316,0.6933,62000000.0
2005-10-13 11:45:00,0.69312,0.69312,0.69275,0.69275,100600001.0
2005-10-13 11:46:00,0.69283,0.69306,0.69283,0.69306,58200000.0
2005-10-13 11:47:00,0.69312,0.69312,0.69277,0.69277,76100000.0
2005-10-13 11:48:00,0.69283,0.69304,0.69283,0.69294,81800001.0
2005-10-13 11:49:00,0.69303,0.69303,0.69277,0.69279,143200002.0
2005-10-13 11:50:00,0.69266,0.69266,0.69248,0.69249,47000001.0
2005-10-13 11:51:00,0.69247,0.69247,0.69229,0.69229,96200001.0
2005-10-13 11:52:00,0.69232,0.69232,0.69216,0.69219,56900000.0
2005-10-13 11:53:00,0.69214,0.69217,0.69206,0.6921,96300000.0
2005-10-13 11:54:00,0.69218,0.69241,0.69218,0.69241,47399999.0
2005-10-13 11:55:00,0.69242,0.69245,0.69233,0.69245,113200000.0
2005-10-13 11:56:00,0.69231,0.6925,0.69231,0.6925,47400001.0
2005-10-13 11:57:00,0.69259,0.69282,0.69259,0.69273,50200000.0
2005-10-13 11:58:00,0.69272,0.69272,0.69262,0.69267,61100002.0
2005-10-13 11:59:00,0.69271,0.69271,0.69264,0.69267,50200001.0
2005-10-13 12:00:00,0.69265,0.69265,0.69255,0.6926,62200001.0
2005-10-13 12:01:00,0.69256,0.69258,0.69242,0.69258,131499999.0
2005-10-13 12:02:00,0.69262,0.69281,0.69253,0.69277,137699998.0
2005-10-13 12:03:00,0.69276,0.69276,0.69254,0.69265,69800000.0
2005-10-13 12:04:00,0.69275,0.69276,0.69264,0.69273,59800000.0
2005-10-13 12:05:00,0.69275,0.69287,0.69275,0.69284,55899999.0
2005-10-13 12:06:00,0.6928,0.69294,0.6928,0.69285,87600000.0
2005-10-13 12:07:00,0.69271,0.69279,0.69257,0.69268,97600000.0
2005-10-13 12:08:00,0.69263,0.69275,0.6926,0.6927,81100000.0
2005-10-13 12:09:00,0.69271,0.69279,0.69261,0.69279,56100000.0
2005-10-13 12:10:00,0.69273,0.69273,0.69254,0.69267,50800000.0
2005-10-13 12:11:00,0.69264,0.69267,0.69262,0.69265,58900000.0
2005-10-13 12:12:00,0.69255,0.6928,0.69252,0.6928,71600000.0
2005-10-13 12:13:00,0.69287,0.69287,0.69277,0.69277,70100000.0
2005-10-13 12:14:00,0.69283,0.69296,0.69283,0.69296,123200000.0
2005-10-13 12:15:00,0.69304,0.69317,0.69304,0.69307,109599999.0
2005-10-13 12:16:00,0.69302,0.69312,0.69302,0.69308,62800001.0
2005-10-13 12:17:00,0.69292,0.693,0.69278,0.6929,82100000.0
2005-10-13 12:18:00,0.69294,0.69294,0.69282,0.6929,71299998.0
2005-10-13 12:19:00,0.69294,0.69294,0.69281,0.69281,86199999.0
2005-10-13 12:20:00,0.69289,0.69289,0.69279,0.69281,67400000.0
2005-10-13 12:21:00,0.69239,0.69273,0.69239,0.69265,130499999.0
2005-10-13 12:22:00,0.69294,0.69294,0.69284,0.69287,77300001.0
2005-10-13 12:23:00,0.69275,0.69285,0.69275,0.69285,86900001.0
2005-10-13 12:24:00,0.69274,0.69281,0.69268,0.69279,86300000.0
2005-10-13 12:25:00,0.69278,0.69283,0.69272,0.69283,63800000.0
2005-10-13 12:26:00,0.69289,0.69298,0.69284,0.69296,99799999.0
2005-10-13 12:27:00,0.69305,0.6932,0.69305,0.6932,41100000.0
2005-10-13 12:28:00,0.69323,0.6933,0.69323,0.69326,70700001.0
2005-10-13 12:29:00,0.69321,0.69335,0.69315,0.69317,95100001.0
2005-10-13 12:30:00,0.69269,0.693,0.69253,0.69273,97400000.0
2005-10-13 12:31:00,0.69322,0.69322,0.69298,0.69317,124800001.0
2005-10-13 12:32:00,0.69316,0.69316,0.69281,0.69283,116799999.0
2005-10-13 12:33:00,0.69326,0.69326,0.69301,0.69301,43000000.0
2005-10-13 12:34:00,0.69297,0.693,0.69283,0.69283,105600001.0
2005-10-13 12:35:00,0.69284,0.69298,0.69284,0.69295,57200000.0
2005-10-13 12:36:00,0.6929,0.69296,0.69266,0.69278,70400000.0
2005-10-13 12:37:00,0.69267,0.69276,0.69258,0.69273,74499999.0
2005-10-13 12:38:00,0.69273,0.69273,0.69228,0.69256,108400000.0
2005-10-13 12:39:00,0.6925,0.69266,0.69238,0.69266,109499999.0
2005-10-13 12:40:00,0.69254,0.69254,0.69214,0.69242,127400002.0
2005-10-13 12:41:00,0.69235,0.69235,0.69232,0.69232,33500000.0
2005-10-13 12:42:00,0.69233,0.69235,0.6923,0.6923,87000001.0
2005-10-13 12:43:00,0.69233,0.69233,0.6923,0.69232,79700002.0
2005-10-13 12:44:00,0.6923,0.69246,0.6923,0.69245,20700000.0
2005-10-13 12:45:00,0.69255,0.69255,0.69255,0.69255,25500000.0
2005-10-13 12:46:00,0.6926,0.69266,0.69248,0.69248,85199998.0
2005-10-13 12:47:00,0.69235,0.69235,0.69217,0.69228,80500001.0
2005-10-13 12:48:00,0.69227,0.69232,0.69223,0.69228,87799999.0
2005-10-13 12:49:00,0.69228,0.69234,0.69189,0.69216,125999998.0
2005-10-13 12:50:00,0.69225,0.6924,0.69225,0.69225,118500000.0
2005-10-13 12:51:00,0.69236,0.69236,0.69218,0.6922,71199999.0
2005-10-13 12:52:00,0.69196,0.69217,0.69185,0.69216,121300000.0
2005-10-13 12:53:00,0.69215,0.69229,0.69215,0.69227,94400000.0
2005-10-13 12:54:00,0.69237,0.69271,0.69237,0.69257,97400000.0
2005-10-13 12:55:00,0.69246,0.69263,0.69242,0.69263,140200001.0
2005-10-13 12:56:00,0.69268,0.69268,0.69251,0.69251,43100000.0
2005-10-13 12:57:00,0.69246,0.69246,0.69244,0.69244,19199999.0
2005-10-13 12:58:00,0.69248,0.69249,0.69242,0.69248,87799999.0
2005-10-13 12:59:00,0.69229,0.69238,0.69204,0.69218,109599999.0
2005-10-13 13:00:00,0.69221,0.69227,0.69189,0.69196,80500000.0
2005-10-13 13:01:00,0.69253,0.69257,0.6925,0.69255,110600001.0
2005-10-13 13:02:00,0.69251,0.69263,0.69251,0.69263,103500000.0
2005-10-13 13:03:00,0.6926,0.6926,0.69243,0.69258,52300000.0
2005-10-13 13:04:00,0.69214,0.69237,0.69211,0.69237,139000000.0
2005-10-13 13:05:00,0.69254,0.69261,0.69254,0.69261,32799999.0
2005-10-13 13:06:00,0.69216,0.69248,0.69208,0.69238,71700001.0
2005-10-13 13:07:00,0.6924,0.69269,0.6924,0.69269,100800002.0
2005-10-13 13:08:00,0.69249,0.69266,0.69242,0.69242,107300000.0
2005-10-13 13:09:00,0.69246,0.69262,0.69238,0.69238,104800000.0
2005-10-13 13:10:00,0.69255,0.69265,0.69222,0.69256,112900001.0
2005-10-13 13:11:00,0.69257,0.69269,0.69239,0.69248,103900001.0
2005-10-13 13:12:00,0.69265,0.69265,0.69255,0.69265,86099998.0
2005-10-13 13:13:00,0.6926,0.69265,0.6926,0.69265,77700000.0
2005-10-13 13:14:00,0.69246,0.69246,0.69225,0.69233,54000000.0
2005-10-13 13:15:00,0.69212,0.69212,0.69204,0.69207,133400000.0
2005-10-13 13:16:00,0.69206,0.69219,0.69199,0.69199,70800001.0
2005-10-13 13:17:00,0.69192,0.69207,0.69187,0.69205,145199999.0
2005-10-13 13:18:00,0.69192,0.69204,0.69144,0.69144,55100000.0
2005-10-13 13:19:00,0.69169,0.69185,0.69159,0.69166,98800001.0
2005-10-13 13:20:00,0.69189,0.69198,0.6918,0.6918,77799997.0
2005-10-13 13:21:00,0.69173,0.6918,0.69168,0.69168,39900000.0
2005-10-13 13:22:00,0.69165,0.69175,0.69165,0.6917,50199999.0
2005-10-13 13:23:00,0.69178,0.69185,0.6917,0.69178,125300002.0
2005-10-13 13:24:00,0.69175,0.69198,0.6917,0.6917,168700002.0
2005-10-13 13:25:00,0.69183,0.69183,0.69171,0.69171,56200000.0
2005-10-13 13:26:00,0.69169,0.69183,0.69155,0.69183,79099999.0
2005-10-13 13:27:00,0.69188,0.69188,0.69172,0.69172,87999999.0
2005-10-13 13:28:00,0.69178,0.69182,0.6917,0.69171,72800000.0
2005-10-13 13:29:00,0.6917,0.69182,0.6917,0.69178,132600001.0
2005-10-13 13:30:00,0.69176,0.69191,0.69176,0.69191,82500001.0
2005-10-13 13:31:00,0.6919,0.692,0.69185,0.692,34100000.0
2005-10-13 13:32:00,0.69195,0.69195,0.69188,0.69188,81999999.0
2005-10-13 13:33:00,0.692,0.69208,0.692,0.69208,66500001.0
2005-10-13 13:34:00,0.69201,0.69211,0.692,0.69207,59400000.0
2005-10-13 13:35:00,0.69222,0.69234,0.69217,0.69226,79600000.0
2005-10-13 13:36:00,0.69194,0.6921,0.69179,0.692,112400000.0
2005-10-13 13:37:00,0.69203,0.69219,0.69179,0.6918,99399999.0
2005-10-13 13:38:00,0.69194,0.69207,0.69176,0.69185,99499999.0
2005-10-13 13:39:00,0.69183,0.69215,0.69183,0.69191,110300001.0
2005-10-13 13:40:00,0.69233,0.69237,0.69229,0.69237,48700000.0
2005-10-13 13:41:00,0.69227,0.69239,0.69221,0.69239,119099998.0
2005-10-13 13:42:00,0.69229,0.6923,0.69215,0.69215,94600000.0
2005-10-13 13:43:00,0.69217,0.69217,0.69207,0.69214,84700001.0
2005-10-13 13:44:00,0.69171,0.69194,0.69153,0.6917,94900000.0
2005-10-13 13:45:00,0.69172,0.69192,0.69165,0.69174,119300001.0
2005-10-13 13:46:00,0.69179,0.69195,0.69154,0.6916,82499999.0
2005-10-13 13:47:00,0.6921,0.69221,0.6921,0.69221,79500000.0
2005-10-13 13:48:00,0.69222,0.69243,0.69222,0.69233,58799999.0
2005-10-13 13:49:00,0.69243,0.69243,0.69237,0.6924,89500000.0
2005-10-13 13:50:00,0.6925,0.69258,0.69246,0.69249,65400000.0
2005-10-13 13:51:00,0.6924,0.69265,0.6924,0.69265,84700000.0
2005-10-13 13:52:00,0.69265,0.69265,0.6925,0.6926,61900000.0
2005-10-13 13:53:00,0.69265,0.69265,0.69252,0.6926,90400001.0
2005-10-13 13:54:00,0.69258,0.69258,0.69248,0.6925,59599999.0
2005-10-13 13:55:00,0.69246,0.69254,0.69241,0.69243,70900000.0
2005-10-13 13:56:00,0.6924,0.69245,0.69235,0.69235,53799998.0
2005-10-13 13:57:00,0.6925,0.6925,0.69245,0.69245,92100000.0
2005-10-13 13:58:00,0.69245,0.69245,0.6924,0.6924,28400000.0
2005-10-13 13:59:00,0.69234,0.69254,0.69234,0.69238,85000000.0
2005-10-13 14:00:00,0.6924,0.69253,0.69217,0.69231,42200000.0
2005-10-13 14:01:00,0.69228,0.6923,0.69215,0.69226,111499999.0
2005-10-13 14:02:00,0.69238,0.69238,0.69231,0.69237,13600000.0
2005-10-13 14:03:00,0.69243,0.69243,0.69225,0.6923,72300000.0
2005-10-13 14:04:00,0.69232,0.69239,0.69188,0.69197,59400000.0
2005-10-13 14:05:00,0.69235,0.6924,0.69227,0.69227,119500000.0
2005-10-13 14:06:00,0.69235,0.6924,0.69225,0.69235,116599998.0
2005-10-13 14:07:00,0.69235,0.69238,0.6923,0.69238,59899999.0
2005-10-13 14:08:00,0.69225,0.69238,0.69225,0.69238,65399998.0
2005-10-13 14:09:00,0.69235,0.69235,0.69225,0.69225,125399998.0
2005-10-13 14:10:00,0.69236,0.6924,0.69236,0.69239,49800000.0
2005-10-13 14:11:00,0.69251,0.69263,0.6924,0.6924,64800000.0
2005-10-13 14:12:00,0.69233,0.69242,0.69233,0.69235,65100000.0
2005-10-13 14:13:00,0.69232,0.69239,0.69226,0.69238,56700001.0
2005-10-13 14:14:00,0.6924,0.6925,0.6923,0.69248,117599999.0
2005-10-13 14:15:00,0.69238,0.69239,0.69226,0.69226,103899998.0
2005-10-13 14:16:00,0.69224,0.69256,0.69224,0.69256,60500000.0
2005-10-13 14:17:00,0.69265,0.69265,0.69265,0.69265,12000000.0
2005-10-13 14:18:00,0.69261,0.69272,0.69254,0.69272,130200000.0
2005-10-13 14:19:00,0.6927,0.6928,0.69265,0.69275,95900000.0
2005-10-13 14:20:00,0.6927,0.69275,0.6927,0.69275,12700000.0
2005-10-13 14:21:00,0.69265,0.6927,0.69265,0.6927,24000000.0
2005-10-13 14:22:00,0.69265,0.6928,0.69265,0.6927,66200000.0
2005-10-13 14:23:00,0.6927,0.69275,0.69265,0.69265,54900000.0
2005-10-13 14:24:00,0.69278,0.69283,0.69273,0.69273,98900001.0
2005-10-13 14:25:00,0.69275,0.6928,0.69261,0.69263,97899999.0
2005-10-13 14:26:00,0.69257,0.69261,0.69257,0.69258,39200000.0
2005-10-13 14:27:00,0.6925,0.69254,0.69244,0.69248,84200000.0
2005-10-13 14:28:00,0.6925,0.6925,0.6925,0.6925,18600000.0
2005-10-13 14:29:00,0.69253,0.69268,0.69245,0.69253,97599998.0
2005-10-13 14:30:00,0.69246,0.69246,0.6921,0.69218,94900000.0
2005-10-13 14:31:00,0.69217,0.69226,0.69212,0.69212,94200002.0
2005-10-13 14:32:00,0.69215,0.69225,0.69182,0.69188,70500000.0
2005-10-13 14:33:00,0.69205,0.69219,0.69198,0.69198,48499999.0
2005-10-13 14:34:00,0.69189,0.69189,0.69149,0.69153,43000000.0
2005-10-13 14:35:00,0.69129,0.69136,0.69116,0.69135,104600000.0
2005-10-13 14:36:00,0.69144,0.69144,0.69131,0.69131,45400000.0
2005-10-13 14:37:00,0.69137,0.69155,0.69137,0.69143,37400000.0
2005-10-13 14:38:00,0.69148,0.6916,0.69135,0.69135,108499999.0
2005-10-13 14:39:00,0.69115,0.69127,0.69108,0.69108,143100000.0
2005-10-13 14:40:00,0.69116,0.69132,0.69116,0.69127,49400000.0
2005-10-13 14:41:00,0.69125,0.69145,0.69122,0.69145,91800001.0
2005-10-13 14:42:00,0.6915,0.69158,0.69145,0.69158,72400000.0
2005-10-13 14:43:00,0.69157,0.69162,0.69145,0.69157,118700000.0
2005-10-13 14:44:00,0.6914,0.69163,0.69137,0.69163,42400000.0
2005-10-13 14:45:00,0.69158,0.69169,0.69155,0.69169,62400001.0
2005-10-13 14:46:00,0.69175,0.69175,0.6917,0.6917,61900000.0
2005-10-13 14:47:00,0.69156,0.69161,0.69143,0.69143,123999999.0
2005-10-13 14:48:00,0.6915,0.69159,0.6915,0.69154,87100001.0
2005-10-13 14:49:00,0.69157,0.69161,0.69152,0.69152,113199998.0
2005-10-13 14:50:00,0.69143,0.69143,0.69142,0.69142,20700000.0
2005-10-13 14:51:00,0.69128,0.69128,0.69109,0.69109,68999999.0
2005-10-13 14:52:00,0.6911,0.6911,0.69085,0.69085,72499999.0
2005-10-13 14:53:00,0.6909,0.6909,0.69055,0.69065,121599998.0
2005-10-13 14:54:00,0.69083,0.69105,0.69083,0.69097,50899999.0
2005-10-13 14:55:00,0.69091,0.69096,0.69063,0.69066,88500000.0
2005-10-13 14:56:00,0.69078,0.69088,0.69075,0.69085,96199998.0
2005-10-13 14:57:00,0.69077,0.69077,0.69061,0.69064,51800000.0
2005-10-13 14:58:00,0.69044,0.6906,0.69044,0.69054,68200002.0
2005-10-13 14:59:00,0.69063,0.69064,0.6905,0.69054,92000000.0
2005-10-13 15:00:00,0.69057,0.69075,0.69057,0.69069,69599999.0
2005-10-13 15:01:00,0.69069,0.69073,0.69063,0.69067,82000000.0
2005-10-13 15:02:00,0.69073,0.69079,0.69066,0.69066,89499999.0
2005-10-13 15:03:00,0.69068,0.6907,0.6905,0.69056,65400000.0
2005-10-13 15:04:00,0.69054,0.69067,0.69054,0.6906,86200000.0
2005-10-13 15:05:00,0.69053,0.6906,0.69051,0.69052,78900002.0
2005-10-13 15:06:00,0.69057,0.69057,0.69042,0.69053,191399999.0
2005-10-13 15:07:00,0.69058,0.69069,0.69058,0.69068,51799999.0
2005-10-13 15:08:00,0.69066,0.69067,0.69043,0.69043,143700000.0
2005-10-13 15:09:00,0.69062,0.69069,0.69053,0.69053,117199999.0
2005-10-13 15:10:00,0.69046,0.69046,0.69036,0.69039,61399999.0
2005-10-13 15:11:00,0.69036,0.69047,0.69031,0.69032,137300000.0
2005-10-13 15:12:00,0.6903,0.6903,0.69002,0.69015,99200000.0
2005-10-13 15:13:00,0.69021,0.69025,0.69007,0.69007,69400000.0
2005-10-13 15:14:00,0.69013,0.6902,0.69005,0.6902,109600000.0
2005-10-13 15:15:00,0.69026,0.69035,0.69026,0.69035,62500000.0
2005-10-13 15:16:00,0.69031,0.69051,0.69031,0.69051,106200001.0
2005-10-13 15:17:00,0.6905,0.69065,0.6905,0.69065,27900000.0
2005-10-13 15:18:00,0.69055,0.69055,0.69045,0.69045,76100002.0
2005-10-13 15:19:00,0.69055,0.69055,0.6905,0.69055,100900000.0
2005-10-13 15:20:00,0.69055,0.69055,0.69047,0.69055,104300000.0
2005-10-13 15:21:00,0.69055,0.69055,0.6905,0.6905,50300000.0
2005-10-13 15:22:00,0.69055,0.69055,0.69055,0.69055,45400002.0
2005-10-13 15:23:00,0.69055,0.69055,0.6905,0.6905,65300000.0
2005-10-13 15:24:00,0.69058,0.69058,0.6904,0.6905,106100000.0
2005-10-13 15:25:00,0.69055,0.69055,0.69045,0.69047,161700000.0
2005-10-13 15:26:00,0.69022,0.69041,0.6899,0.69008,105300000.0
2005-10-13 15:27:00,0.69043,0.69055,0.69043,0.6905,76699999.0
2005-10-13 15:28:00,0.69043,0.69047,0.69014,0.69014,47799999.0
2005-10-13 15:29:00,0.69011,0.69018,0.69003,0.69003,111400003.0
2005-10-13 15:30:00,0.69005,0.69012,0.68989,0.68992,139000001.0
2005-10-13 15:31:00,0.68996,0.68997,0.68983,0.68983,39700000.0
2005-10-13 15:32:00,0.68979,0.68982,0.68961,0.68966,110300000.0
2005-10-13 15:33:00,0.68957,0.68958,0.68957,0.68958,30999999.0
2005-10-13 15:34:00,0.6895,0.68965,0.6895,0.6896,56900001.0
2005-10-13 15:35:00,0.68951,0.68955,0.68941,0.68955,73700000.0
2005-10-13 15:36:00,0.68961,0.68975,0.68956,0.68956,93600001.0
2005-10-13 15:37:00,0.6897,0.68972,0.68962,0.68962,27900000.0
2005-10-13 15:38:00,0.68982,0.68982,0.68976,0.68976,28000000.0
2005-10-13 15:39:00,0.68979,0.68979,0.68973,0.68976,101300000.0
2005-10-13 15:40:00,0.68975,0.6898,0.68944,0.68944,104000000.0
2005-10-13 15:41:00,0.68966,0.68979,0.68965,0.68972,57300000.0
2005-10-13 15:42:00,0.68968,0.6898,0.6896,0.68975,99299998.0
2005-10-13 15:43:00,0.68983,0.68983,0.68968,0.68971,73299999.0
2005-10-13 15:44:00,0.68973,0.68973,0.68966,0.68966,43800001.0
2005-10-13 15:45:00,0.68952,0.68965,0.6895,0.6896,147699999.0
2005-10-13 15:46:00,0.6896,0.68964,0.68942,0.68942,66699999.0
2005-10-13 15:47:00,0.6895,0.68955,0.6895,0.68953,87399999.0
2005-10-13 15:48:00,0.6895,0.68955,0.68945,0.6895,104200000.0
2005-10-13 15:49:00,0.68943,0.68953,0.68943,0.68953,70199999.0
2005-10-13 15:50:00,0.68942,0.68948,0.68942,0.68948,52500000.0
2005-10-13 15:51:00,0.68953,0.68955,0.68945,0.68955,42200000.0
2005-10-13 15:52:00,0.68946,0.68962,0.68946,0.68952,117499999.0
2005-10-13 15:53:00,0.68946,0.6896,0.68946,0.6896,127200003.0
2005-10-13 15:54:00,0.68966,0.68966,0.68954,0.68954,19900000.0
2005-10-13 15:55:00,0.68942,0.68952,0.68929,0.68929,87000000.0
2005-10-13 15:56:00,0.68925,0.68926,0.6891,0.68926,93699996.0
2005-10-13 15:57:00,0.68938,0.68941,0.68928,0.68928,47000000.0
2005-10-13 15:58:00,0.6894,0.6894,0.68927,0.68934,59599999.0
2005-10-13 15:59:00,0.68932,0.6895,0.68932,0.6895,47400001.0
2005-10-13 16:00:00,0.68949,0.68949,0.6894,0.68941,52800000.0
2005-10-13 16:01:00,0.68944,0.68951,0.6894,0.68948,85399999.0
2005-10-13 16:02:00,0.68944,0.68944,0.68927,0.68927,87300001.0
2005-10-13 16:03:00,0.68947,0.68947,0.68945,0.68945,26600000.0
2005-10-13 16:04:00,0.68956,0.68956,0.68947,0.68947,65000000.0
2005-10-13 16:05:00,0.68933,0.68942,0.68933,0.68939,88999999.0
2005-10-13 16:06:00,0.68942,0.68942,0.68925,0.68942,77600001.0
2005-10-13 16:07:00,0.68889,0.68925,0.68884,0.6891,134799997.0
2005-10-13 16:08:00,0.68938,0.68941,0.68923,0.68923,95100000.0
2005-10-13 16:09:00,0.68914,0.68921,0.68876,0.68894,137200001.0
2005-10-13 16:10:00,0.68901,0.68907,0.68901,0.68906,68200001.0
2005-10-13 16:11:00,0.68897,0.68905,0.68889,0.68904,50300000.0
2005-10-13 16:12:00,0.68911,0.68917,0.68908,0.6891,129899999.0
2005-10-13 16:13:00,0.68902,0.6891,0.68898,0.68904,33400000.0
2005-10-13 16:14:00,0.68902,0.68914,0.68901,0.68901,69800002.0
2005-10-13 16:15:00,0.68895,0.68905,0.68895,0.68903,148199999.0
2005-10-13 16:16:00,0.68917,0.68917,0.68877,0.68877,90899998.0
2005-10-13 16:17:00,0.68862,0.68888,0.68862,0.68887,101000001.0
2005-10-13 16:18:00,0.68879,0.68889,0.68873,0.68875,54000000.0
2005-10-13 16:19:00,0.6886,0.68883,0.68837,0.68845,133700000.0
2005-10-13 16:20:00,0.68832,0.68857,0.68832,0.68848,116999998.0
2005-10-13 16:21:00,0.68842,0.68843,0.68829,0.68839,97699999.0
2005-10-13 16:22:00,0.68845,0.6886,0.68843,0.68853,144900002.0
2005-10-13 16:23:00,0.68847,0.68857,0.68847,0.68857,47700000.0
2005-10-13 16:24:00,0.68866,0.68866,0.68849,0.68851,76099999.0
2005-10-13 16:25:00,0.68848,0.68853,0.68842,0.68853,108199999.0
2005-10-13 16:26:00,0.68841,0.68846,0.68836,0.68844,109099999.0
2005-10-13 16:27:00,0.68849,0.68849,0.68838,0.68838,73899999.0
2005-10-13 16:28:00,0.68818,0.68859,0.68818,0.68835,85500000.0
2005-10-13 16:29:00,0.68828,0.68839,0.68825,0.68839,71700000.0
2005-10-13 16:30:00,0.68837,0.68846,0.68828,0.68828,71700000.0
2005-10-13 16:31:00,0.68831,0.68837,0.6882,0.6882,63700001.0
2005-10-13 16:32:00,0.68818,0.68822,0.68815,0.68817,100900000.0
2005-10-13 16:33:00,0.68828,0.68845,0.68825,0.68845,169499999.0
2005-10-13 16:34:00,0.68844,0.68853,0.68837,0.68837,115600001.0
2005-10-13 16:35:00,0.68847,0.68866,0.68847,0.68866,77599999.0
2005-10-13 16:36:00,0.68864,0.68882,0.68864,0.68882,105700000.0
2005-10-13 16:37:00,0.68868,0.68868,0.68845,0.68845,42400000.0
2005-10-13 16:38:00,0.68842,0.68845,0.68837,0.6884,139900004.0
2005-10-13 16:39:00,0.68835,0.68846,0.68835,0.68846,93899999.0
2005-10-13 16:40:00,0.68852,0.68863,0.68852,0.68858,54599999.0
2005-10-13 16:41:00,0.68815,0.68854,0.68813,0.68848,117699999.0
2005-10-13 16:42:00,0.68861,0.68901,0.68853,0.68901,105000002.0
2005-10-13 16:43:00,0.68911,0.68918,0.68903,0.68903,90299998.0
2005-10-13 16:44:00,0.68913,0.68916,0.68903,0.68903,98800000.0
2005-10-13 16:45:00,0.68918,0.68927,0.68915,0.68915,74000000.0
2005-10-13 16:46:00,0.68922,0.68922,0.6891,0.6892,82099999.0
2005-10-13 16:47:00,0.68901,0.68917,0.68876,0.68895,80700000.0
2005-10-13 16:48:00,0.6892,0.6892,0.68896,0.68912,77300000.0
2005-10-13 16:49:00,0.68912,0.68912,0.68902,0.68907,76500001.0
2005-10-13 16:50:00,0.68903,0.68908,0.68903,0.68908,50400000.0
2005-10-13 16:51:00,0.68913,0.68913,0.68889,0.68889,148300001.0
2005-10-13 16:52:00,0.68902,0.68902,0.68883,0.68883,81200000.0
2005-10-13 16:53:00,0.68879,0.68888,0.68878,0.68888,58300001.0
2005-10-13 16:54:00,0.68882,0.68884,0.68868,0.68877,139300000.0
2005-10-13 16:55:00,0.68881,0.68883,0.68869,0.68881,72600000.0
2005-10-13 16:56:00,0.68883,0.68883,0.68874,0.68874,33800000.0
2005-10-13 16:57:00,0.68878,0.68881,0.68869,0.68878,94900000.0
2005-10-13 16:58:00,0.68873,0.68882,0.68873,0.68874,104999998.0
2005-10-13 16:59:00,0.68865,0.68882,0.68854,0.68882,98299999.0
2005-10-13 17:00:00,0.68881,0.68881,0.68865,0.68876,90100000.0
2005-10-13 17:01:00,0.6889,0.6889,0.68877,0.6888,91600000.0
2005-10-13 17:02:00,0.6888,0.68883,0.68875,0.6888,57300001.0
2005-10-13 17:03:00,0.68884,0.689,0.68861,0.689,43999999.0
2005-10-13 17:04:00,0.689,0.68913,0.68899,0.68913,52400000.0
2005-10-13 17:05:00,0.68902,0.68902,0.68884,0.6889,54299999.0
2005-10-13 17:06:00,0.68896,0.68914,0.68885,0.68895,61299999.0
2005-10-13 17:07:00,0.68896,0.68899,0.68892,0.68899,55399999.0
2005-10-13 17:08:00,0.68902,0.68915,0.68897,0.68915,89800002.0
2005-10-13 17:09:00,0.68931,0.68942,0.68931,0.68942,82000000.0
2005-10-13 17:10:00,0.68928,0.68928,0.68911,0.68925,69399999.0
2005-10-13 17:11:00,0.6891,0.68938,0.6891,0.68926,63900000.0
2005-10-13 17:12:00,0.6892,0.68925,0.68915,0.68917,107200000.0
2005-10-13 17:13:00,0.68925,0.68935,0.68925,0.68927,40300000.0
2005-10-13 17:14:00,0.68921,0.68942,0.68921,0.68942,83200002.0
2005-10-13 17:15:00,0.68942,0.68942,0.68932,0.68932,50900000.0
2005-10-13 17:16:00,0.6894,0.68955,0.6894,0.68945,108099998.0
2005-10-13 17:17:00,0.68912,0.68939,0.68896,0.68938,112500000.0
2005-10-13 17:18:00,0.68942,0.68942,0.68924,0.68939,96099999.0
2005-10-13 17:19:00,0.68942,0.68942,0.6892,0.6892,66500000.0
2005-10-13 17:20:00,0.68933,0.68933,0.68918,0.68927,90200000.0
2005-10-13 17:21:00,0.68924,0.68937,0.68924,0.68937,58199999.0
2005-10-13 17:22:00,0.68935,0.6895,0.68935,0.6895,53200000.0
2005-10-13 17:23:00,0.68936,0.68943,0.68928,0.68943,105199999.0
2005-10-13 17:24:00,0.68929,0.6893,0.68911,0.6893,76799999.0
2005-10-13 17:25:00,0.68906,0.68909,0.68884,0.68909,71000000.0
2005-10-13 17:26:00,0.68916,0.68924,0.68915,0.68915,54200000.0
2005-10-13 17:27:00,0.68925,0.68925,0.6891,0.6891,129700001.0
2005-10-13 17:28:00,0.68911,0.68916,0.6889,0.6889,79300000.0
2005-10-13 17:29:00,0.6889,0.68911,0.6889,0.68911,72599999.0
2005-10-13 17:30:00,0.68864,0.68899,0.68864,0.68897,62400000.0
2005-10-13 17:31:00,0.68853,0.68901,0.68853,0.68874,151699999.0
2005-10-13 17:32:00,0.68879,0.68895,0.68857,0.68857,113400000.0
2005-10-13 17:33:00,0.68861,0.68904,0.68856,0.68877,124300000.0
2005-10-13 17:34:00,0.68885,0.68901,0.68866,0.68867,84200000.0
2005-10-13 17:35:00,0.68912,0.68916,0.68912,0.68916,79900000.0
2005-10-13 17:36:00,0.68897,0.68921,0.68871,0.68875,50800000.0
2005-10-13 17:37:00,0.68925,0.68925,0.68919,0.6892,52000000.0
2005-10-13 17:38:00,0.68918,0.68918,0.68916,0.68918,28800000.0
2005-10-13 17:39:00,0.68915,0.68923,0.68878,0.68878,165100000.0
2005-10-13 17:40:00,0.68915,0.68925,0.68915,0.68925,61199999.0
2005-10-13 17:41:00,0.6892,0.6892,0.68884,0.6889,62000000.0
2005-10-13 17:42:00,0.68922,0.68931,0.68917,0.68922,65200000.0
2005-10-13 17:43:00,0.68881,0.68918,0.68877,0.68893,83799999.0
2005-10-13 17:44:00,0.68922,0.68922,0.68905,0.68908,64599999.0
2005-10-13 17:45:00,0.68906,0.68906,0.68872,0.68886,123099999.0
2005-10-13 17:46:00,0.68867,0.68889,0.68867,0.68879,33700000.0
2005-10-13 17:47:00,0.68845,0.68875,0.68845,0.6887,34399999.0
2005-10-13 17:48:00,0.68824,0.68867,0.68819,0.68834,68300000.0
2005-10-13 17:49:00,0.68867,0.68872,0.68867,0.68872,27100000.0
2005-10-13 17:50:00,0.68865,0.6888,0.68865,0.68875,64500000.0
2005-10-13 17:51:00,0.68866,0.68868,0.68855,0.68855,101399999.0
2005-10-13 17:52:00,0.68848,0.68848,0.68847,0.68847,27100001.0
2005-10-13 17:53:00,0.68843,0.68855,0.68841,0.68855,70999999.0
2005-10-13 17:54:00,0.68853,0.68859,0.68853,0.68857,66099999.0
2005-10-13 17:55:00,0.68842,0.68842,0.68825,0.68842,91899999.0
2005-10-13 17:56:00,0.68832,0.68851,0.68832,0.68843,143800000.0
2005-10-13 17:57:00,0.68837,0.68837,0.68826,0.68826,35000001.0
2005-10-13 17:58:00,0.68838,0.68843,0.68834,0.68834,117299999.0
2005-10-13 17:59:00,0.68828,0.68834,0.68823,0.68828,124599999.0
2005-10-13 18:00:00,0.68812,0.68817,0.68798,0.68817,74100001.0
2005-10-13 18:01:00,0.68845,0.68865,0.68845,0.68865,81600000.0
2005-10-13 18:02:00,0.6887,0.6887,0.68853,0.68859,66800000.0
2005-10-13 18:03:00,0.68861,0.68873,0.68855,0.68863,258200002.0
2005-10-13 18:04:00,0.6885,0.68853,0.68839,0.68849,146399999.0
2005-10-13 18:05:00,0.68852,0.68857,0.68834,0.68834,359000002.0
2005-10-13 18:06:00,0.68842,0.68862,0.68842,0.68862,135799999.0
2005-10-13 18:07:00,0.68841,0.68864,0.68838,0.68841,293999997.0
2005-10-13 18:08:00,0.68869,0.68883,0.68867,0.68867,100299998.0
2005-10-13 18:09:00,0.68861,0.68861,0.68838,0.68848,218400000.0
2005-10-13 18:10:00,0.68835,0.68846,0.68789,0.68798,157700002.0
2005-10-13 18:11:00,0.68837,0.68837,0.68833,0.68833,28800000.0
2005-10-13 18:12:00,0.68799,0.68822,0.68788,0.68822,103199999.0
2005-10-13 18:13:00,0.68831,0.68831,0.68819,0.68819,21400000.0
2005-10-13 18:14:00,0.6882,0.68825,0.68817,0.68825,73300000.0
2005-10-13 18:15:00,0.68817,0.68823,0.68809,0.68809,130599999.0
2005-10-13 18:16:00,0.68799,0.68801,0.68764,0.68778,291900000.0
2005-10-13 18:17:00,0.6876,0.68793,0.6876,0.68782,156799999.0
2005-10-13 18:18:00,0.68797,0.68828,0.68797,0.6882,330099999.0
2005-10-13 18:19:00,0.68825,0.68853,0.68811,0.68811,268099999.0
2005-10-13 18:20:00,0.68804,0.68818,0.68803,0.68808,140900000.0
2005-10-13 18:21:00,0.68803,0.68819,0.68803,0.68819,259799998.0
2005-10-13 18:22:00,0.68822,0.68834,0.68819,0.6883,78000000.0
2005-10-13 18:23:00,0.68828,0.6884,0.68824,0.6884,258699999.0
2005-10-13 18:24:00,0.68848,0.68867,0.68842,0.68861,172899998.0
2005-10-13 18:25:00,0.68866,0.68894,0.68856,0.68894,161400000.0
2005-10-13 18:26:00,0.68903,0.68919,0.68903,0.68917,165999998.0
2005-10-13 18:27:00,0.68912,0.68932,0.68912,0.68932,309699997.0
2005-10-13 18:28:00,0.68929,0.68933,0.68912,0.68928,221700001.0
2005-10-13 18:29:00,0.68931,0.6894,0.68922,0.6894,258399999.0
2005-10-13 18:30:00,0.68955,0.68983,0.68955,0.68983,54400000.0
2005-10-13 18:31:00,0.68979,0.6898,0.6897,0.68971,175400000.0
2005-10-13 18:32:00,0.6896,0.6896,0.68947,0.68948,95600000.0
2005-10-13 18:33:00,0.68955,0.68955,0.6894,0.68942,204799998.0
2005-10-13 18:34:00,0.6895,0.68955,0.68945,0.68955,79700000.0
2005-10-13 18:35:00,0.68965,0.68999,0.68965,0.68999,139999999.0
2005-10-13 18:36:00,0.69004,0.69004,0.68984,0.69001,235200003.0
2005-10-13 18:37:00,0.69003,0.69018,0.69,0.69018,82199998.0
2005-10-13 18:38:00,0.69009,0.69017,0.68996,0.69003,198800002.0
2005-10-13 18:39:00,0.69,0.69014,0.68996,0.69005,395000001.0
2005-10-13 18:40:00,0.68998,0.69002,0.68989,0.69002,102500000.0
2005-10-13 18:41:00,0.6899,0.69017,0.6899,0.69001,272300001.0
2005-10-13 18:42:00,0.69008,0.69011,0.68997,0.69011,79000000.0
2005-10-13 18:43:00,0.69009,0.69031,0.68992,0.69007,821300000.0
2005-10-13 18:44:00,0.69007,0.69017,0.68999,0.69012,290899998.0
2005-10-13 18:45:00,0.6902,0.6902,0.69002,0.6901,442100000.0
2005-10-13 18:46:00,0.6901,0.69015,0.6901,0.6901,193600000.0
2005-10-13 18:47:00,0.69013,0.69032,0.69013,0.69032,165100000.0
2005-10-13 18:48:00,0.69022,0.69022,0.68998,0.68998,123900000.0
2005-10-13 18:49:00,0.68999,0.69019,0.68999,0.69019,110000000.0
2005-10-13 18:50:00,0.69023,0.69023,0.69007,0.69015,83599999.0
2005-10-13 18:51:00,0.69005,0.69015,0.69005,0.69013,74000000.0
2005-10-13 18:52:00,0.69003,0.69008,0.68976,0.68997,127699999.0
2005-10-13 18:53:00,0.69009,0.69009,0.69,0.69007,114399999.0
2005-10-13 18:54:00,0.68996,0.69,0.68974,0.6899,107899999.0
2005-10-13 18:55:00,0.6899,0.68997,0.68977,0.68989,139400000.0
2005-10-13 18:56:00,0.69005,0.69005,0.68979,0.68979,112500000.0
2005-10-13 18:57:00,0.68986,0.68992,0.6897,0.6897,102499998.0
2005-10-13 18:58:00,0.69002,0.69012,0.69002,0.69012,69799999.0
2005-10-13 18:59:00,0.69005,0.6903,0.69005,0.6903,179500000.0
2005-10-13 19:00:00,0.69032,0.69033,0.69025,0.6903,139100000.0
2005-10-13 19:01:00,0.69026,0.69026,0.6898,0.6898,66600000.0
2005-10-13 19:02:00,0.68979,0.69015,0.68973,0.69002,85600000.0
2005-10-13 19:03:00,0.68989,0.69035,0.68979,0.68979,220700000.0
2005-10-13 19:04:00,0.69028,0.69066,0.69028,0.6903,147000000.0
2005-10-13 19:05:00,0.69027,0.69038,0.69027,0.69038,119299998.0
2005-10-13 19:06:00,0.69039,0.69052,0.69038,0.69042,189399998.0
2005-10-13 19:07:00,0.69021,0.69036,0.68992,0.68993,187500002.0
2005-10-13 19:08:00,0.68994,0.69027,0.68984,0.69009,182500000.0
2005-10-13 19:09:00,0.69047,0.69047,0.69027,0.69033,125799999.0
2005-10-13 19:10:00,0.69036,0.69041,0.69032,0.69032,86200000.0
2005-10-13 19:11:00,0.69025,0.69035,0.69025,0.6903,139199999.0
2005-10-13 19:12:00,0.68991,0.69015,0.6899,0.69012,93899999.0
2005-10-13 19:13:00,0.69026,0.69042,0.69022,0.69039,55600000.0
2005-10-13 19:14:00,0.69012,0.6902,0.69,0.69004,49400000.0
2005-10-13 19:15:00,0.69037,0.69037,0.69028,0.69036,116600000.0
2005-10-13 19:16:00,0.69036,0.69045,0.6903,0.6903,39700000.0
2005-10-13 19:17:00,0.69015,0.69017,0.68996,0.69012,125299999.0
2005-10-13 19:18:00,0.69018,0.69023,0.69013,0.69023,80500000.0
2005-10-13 19:19:00,0.69017,0.69031,0.69017,0.69019,87199999.0
2005-10-13 19:20:00,0.69019,0.69036,0.69012,0.69022,133099999.0
2005-10-13 19:21:00,0.69004,0.69011,0.68996,0.69009,165499999.0
2005-10-13 19:22:00,0.68991,0.68992,0.68966,0.68984,113900001.0
2005-10-13 19:23:00,0.6897,0.68981,0.68964,0.68964,86800000.0
2005-10-13 19:24:00,0.69011,0.69011,0.68992,0.68992,129899998.0
2005-10-13 19:25:00,0.68965,0.6898,0.68948,0.68972,113300000.0
2005-10-13 19:26:00,0.69,0.69012,0.69,0.69012,57900000.0
2005-10-13 19:27:00,0.69008,0.69008,0.68985,0.68985,161899999.0
2005-10-13 19:28:00,0.68982,0.69002,0.6894,0.6894,206599999.0
2005-10-13 19:29:00,0.68949,0.68969,0.68949,0.68962,75600000.0
2005-10-13 19:30:00,0.68975,0.68986,0.68927,0.68942,119100001.0
2005-10-13 19:31:00,0.69002,0.69012,0.68993,0.69012,43100000.0
2005-10-13 19:32:00,0.69013,0.69035,0.6901,0.69023,115200000.0
2005-10-13 19:33:00,0.69024,0.69032,0.6902,0.69028,72499999.0
2005-10-13 19:34:00,0.69027,0.69035,0.69017,0.69027,107000000.0
2005-10-13 19:35:00,0.69028,0.69046,0.69027,0.69035,158600001.0
2005-10-13 19:36:00,0.69034,0.69055,0.69027,0.69032,135100000.0
2005-10-13 19:37:00,0.69039,0.6907,0.69039,0.6907,73100000.0
2005-10-13 19:38:00,0.69081,0.69081,0.69063,0.69074,67600001.0
2005-10-13 19:39:00,0.69088,0.69095,0.69085,0.6909,197300002.0
2005-10-13 19:40:00,0.691,0.691,0.69083,0.69083,66999999.0
2005-10-13 19:41:00,0.69065,0.69071,0.69044,0.69049,93299999.0
2005-10-13 19:42:00,0.69045,0.69065,0.69026,0.69026,67700000.0
2005-10-13 19:43:00,0.69078,0.69112,0.69078,0.69112,91700001.0
2005-10-13 19:44:00,0.69117,0.69121,0.69089,0.69117,169800001.0
2005-10-13 19:45:00,0.69114,0.69114,0.69089,0.69089,53400000.0
2005-10-13 19:46:00,0.69094,0.69097,0.69085,0.69093,82200001.0
2005-10-13 19:47:00,0.69095,0.69095,0.6909,0.6909,78199997.0
2005-10-13 19:48:00,0.69083,0.69095,0.69083,0.69084,43300000.0
2005-10-13 19:49:00,0.69078,0.69095,0.69063,0.69063,79900000.0
2005-10-13 19:50:00,0.6908,0.69082,0.69073,0.69078,122000000.0
2005-10-13 19:51:00,0.69085,0.6909,0.6908,0.69085,145000001.0
2005-10-13 19:52:00,0.69042,0.69068,0.69034,0.69049,155900000.0
2005-10-13 19:53:00,0.6909,0.69091,0.69076,0.69085,151399995.0
2005-10-13 19:54:00,0.69044,0.69081,0.69044,0.6906,133599999.0
2005-10-13 19:55:00,0.69085,0.69102,0.69085,0.69102,265300000.0
2005-10-13 19:56:00,0.69102,0.69113,0.6909,0.6909,255000000.0
2005-10-13 19:57:00,0.69076,0.69078,0.69036,0.6904,149199999.0
2005-10-13 19:58:00,0.69098,0.69103,0.69092,0.691,194099997.0
2005-10-13 19:59:00,0.6907,0.69086,0.69048,0.69053,73699999.0
2005-10-13 20:00:00,0.69057,0.69089,0.69054,0.69088,257099999.0
2005-10-13 20:01:00,0.69103,0.69119,0.69098,0.69119,158599999.0
2005-10-13 20:02:00,0.6912,0.6912,0.69102,0.69102,56800000.0
2005-10-13 20:03:00,0.69114,0.69125,0.69113,0.69125,104099999.0
2005-10-13 20:04:00,0.69121,0.69125,0.69098,0.69122,96299999.0
2005-10-13 20:05:00,0.69126,0.69128,0.69109,0.69128,211900001.0
2005-10-13 20:06:00,0.69126,0.69126,0.69103,0.69115,310300001.0
2005-10-13 20:07:00,0.69112,0.69117,0.69105,0.69105,81500001.0
2005-10-13 20:08:00,0.69111,0.69129,0.69111,0.69129,63699999.0
2005-10-13 20:09:00,0.69133,0.69148,0.69113,0.69134,89299999.0
2005-10-13 20:10:00,0.69105,0.69118,0.69088,0.69095,148799999.0
2005-10-13 20:11:00,0.69128,0.6913,0.69124,0.6913,77600001.0
2005-10-13 20:12:00,0.6914,0.69152,0.69136,0.69142,96900001.0
2005-10-13 20:13:00,0.69148,0.6915,0.69115,0.6914,68599999.0
2005-10-13 20:14:00,0.69149,0.69158,0.69143,0.69158,135199997.0
2005-10-13 20:15:00,0.6915,0.69152,0.69145,0.69148,90000000.0
2005-10-13 20:16:00,0.69145,0.69155,0.69135,0.69135,441499999.0
2005-10-13 20:17:00,0.69132,0.69153,0.69132,0.69146,206600001.0
2005-10-13 20:18:00,0.69102,0.69117,0.6909,0.69097,71500000.0
2005-10-13 20:19:00,0.69114,0.69126,0.69092,0.69106,95200001.0
2005-10-13 20:20:00,0.69115,0.69131,0.69097,0.69119,87900001.0
2005-10-13 20:21:00,0.6912,0.69126,0.69104,0.69113,67800000.0
2005-10-13 20:22:00,0.69147,0.69153,0.69144,0.69153,121699997.0
2005-10-13 20:23:00,0.69154,0.69155,0.69139,0.69152,85400000.0
2005-10-13 20:24:00,0.69147,0.69153,0.69119,0.69153,110200000.0
2005-10-13 20:25:00,0.69113,0.69129,0.69102,0.69109,149500002.0
2005-10-13 20:26:00,0.69151,0.69152,0.69129,0.69132,40500000.0
2005-10-13 20:27:00,0.6913,0.69135,0.6913,0.69135,94900001.0
2005-10-13 20:28:00,0.69105,0.69114,0.69088,0.69096,113100000.0
2005-10-13 20:29:00,0.69088,0.69127,0.69084,0.69092,246200000.0
2005-10-13 20:30:00,0.69125,0.69143,0.69125,0.69142,310099998.0
2005-10-13 20:31:00,0.69143,0.69143,0.69124,0.69127,223700001.0
2005-10-13 20:32:00,0.69113,0.6913,0.69113,0.69123,95600000.0
2005-10-13 20:33:00,0.69123,0.69131,0.6912,0.69125,135900001.0
2005-10-13 20:34:00,0.691,0.69104,0.69081,0.69093,102800000.0
2005-10-13 20:35:00,0.69135,0.69135,0.69125,0.6913,73400000.0
2005-10-13 20:36:00,0.69129,0.69136,0.69113,0.69123,156400000.0
2005-10-13 20:37:00,0.69081,0.6912,0.69081,0.69084,243100000.0
2005-10-13 20:38:00,0.69132,0.69138,0.69129,0.69138,170799998.0
2005-10-13 20:39:00,0.69137,0.69137,0.69129,0.69135,80100000.0
2005-10-13 20:40:00,0.69128,0.69134,0.6912,0.69122,178599998.0
2005-10-13 20:41:00,0.69081,0.69106,0.69072,0.69092,125900000.0
2005-10-13 20:42:00,0.69091,0.69102,0.69084,0.69095,132600000.0
2005-10-13 20:43:00,0.69121,0.69136,0.69121,0.69127,120499998.0
2005-10-13 20:44:00,0.69088,0.6911,0.69079,0.69087,132499999.0
2005-10-13 20:45:00,0.6913,0.69135,0.69122,0.69125,54899999.0
2005-10-13 20:46:00,0.69138,0.69146,0.69133,0.69134,83200000.0
2005-10-13 20:47:00,0.6914,0.69145,0.6914,0.69142,88800000.0
2005-10-13 20:48:00,0.69134,0.69143,0.69128,0.69128,66400000.0
2005-10-13 20:49:00,0.69125,0.69139,0.69124,0.69137,75700000.0
2005-10-13 20:50:00,0.69137,0.69137,0.69124,0.69125,103700001.0
2005-10-13 20:51:00,0.69125,0.69135,0.69125,0.6913,59600000.0
2005-10-13 20:52:00,0.69132,0.69152,0.69132,0.69135,86899999.0
2005-10-13 20:53:00,0.69146,0.69153,0.69142,0.69149,278799999.0
2005-10-13 20:54:00,0.6915,0.69152,0.69141,0.69147,194000001.0
2005-10-13 20:55:00,0.6914,0.6914,0.69135,0.69135,32700000.0
2005-10-13 20:56:00,0.69138,0.6915,0.69115,0.69143,122300000.0
2005-10-13 20:57:00,0.6914,0.6915,0.69125,0.6914,63400000.0
2005-10-13 20:58:00,0.6914,0.6915,0.69135,0.69135,298799997.0
2005-10-13 20:59:00,0.69102,0.69129,0.69096,0.69103,168600001.0
2005-10-13 21:00:00,0.69122,0.69135,0.69095,0.69098,197000002.0
2005-10-13 21:01:00,0.69111,0.69122,0.69085,0.691,93400000.0
2005-10-13 21:02:00,0.69121,0.69121,0.6909,0.6909,125500000.0
2005-10-13 21:03:00,0.6911,0.69114,0.69085,0.69114,139799998.0
2005-10-13 21:04:00,0.69098,0.69107,0.69087,0.69101,51800000.0
2005-10-13 21:05:00,0.69091,0.6912,0.69076,0.6909,158999999.0
2005-10-13 21:06:00,0.69095,0.6912,0.69083,0.69098,135100001.0
2005-10-13 21:07:00,0.69107,0.69115,0.69089,0.69089,111399999.0
2005-10-13 21:08:00,0.69101,0.69109,0.6908,0.69083,163500003.0
2005-10-13 21:09:00,0.69087,0.69115,0.69085,0.69103,155999997.0
2005-10-13 21:10:00,0.69093,0.69119,0.69085,0.69119,78799997.0
2005-10-13 21:11:00,0.69129,0.69133,0.6908,0.6908,117000003.0
2005-10-13 21:12:00,0.69082,0.69134,0.69082,0.69093,112199999.0
2005-10-13 21:13:00,0.69093,0.69152,0.69093,0.6912,60600001.0
2005-10-13 21:14:00,0.69145,0.69149,0.69111,0.69122,83400000.0
2005-10-13 21:15:00,0.69111,0.69171,0.69099,0.69122,134599998.0
2005-10-13 21:16:00,0.69164,0.6917,0.69117,0.69132,150600002.0
2005-10-13 21:17:00,0.69142,0.6917,0.69126,0.69134,142999999.0
2005-10-13 21:18:00,0.69128,0.69159,0.6912,0.69153,117200001.0
2005-10-13 21:19:00,0.69135,0.69163,0.69124,0.69124,187499997.0
2005-10-13 21:20:00,0.69153,0.69158,0.69114,0.6913,193100002.0
2005-10-13 21:21:00,0.69145,0.69167,0.69121,0.69133,93399999.0
2005-10-13 21:22:00,0.69192,0.69192,0.69157,0.69171,120400001.0
2005-10-13 21:23:00,0.69187,0.69212,0.69152,0.69185,160400002.0
2005-10-13 21:24:00,0.69191,0.69215,0.69166,0.69212,82500001.0
2005-10-13 21:25:00,0.69155,0.69204,0.69155,0.69192,87400001.0
2005-10-13 21:26:00,0.69192,0.69195,0.69163,0.69163,143400003.0
2005-10-13 21:27:00,0.69179,0.69194,0.69161,0.69174,83400001.0
2005-10-13 21:28:00,0.69184,0.69194,0.69158,0.69162,74899998.0
2005-10-13 21:29:00,0.69182,0.69196,0.69138,0.69191,144500000.0
2005-10-13 21:30:00,0.69194,0.6922,0.69159,0.69192,227200000.0
2005-10-13 21:31:00,0.69207,0.69221,0.69178,0.69188,55900000.0
2005-10-13 21:32:00,0.69185,0.69219,0.69182,0.69212,90599999.0
2005-10-13 21:33:00,0.69202,0.6922,0.69174,0.69206,134999998.0
2005-10-13 21:34:00,0.69236,0.69236,0.6918,0.6918,97299996.0
2005-10-13 21:35:00,0.69187,0.69217,0.69169,0.69197,208699998.0
2005-10-13 21:36:00,0.69198,0.69224,0.69176,0.6921,183799999.0
2005-10-13 21:37:00,0.69191,0.69208,0.69173,0.69192,116899998.0
2005-10-13 21:38:00,0.69175,0.69192,0.6916,0.69168,100700000.0
2005-10-13 21:39:00,0.69148,0.6918,0.69147,0.69164,93400000.0
2005-10-13 21:40:00,0.69169,0.69208,0.69139,0.6917,158400000.0
2005-10-13 21:41:00,0.69172,0.69181,0.69134,0.69138,107999999.0
2005-10-13 21:42:00,0.69127,0.69178,0.69122,0.69178,122700000.0
2005-10-13 21:43:00,0.69181,0.69183,0.69134,0.69144,100500001.0
2005-10-13 21:44:00,0.69163,0.69174,0.69135,0.69139,137800000.0
2005-10-13 21:45:00,0.69136,0.69167,0.6913,0.69152,96599998.0
2005-10-13 21:46:00,0.69154,0.69179,0.69149,0.69159,65500000.0
2005-10-13 21:47:00,0.69158,0.6919,0.69144,0.6919,89999999.0
2005-10-13 21:48:00,0.6916,0.69195,0.6916,0.69182,118499999.0
2005-10-13 21:49:00,0.69182,0.69192,0.69168,0.69182,62100000.0
2005-10-13 21:50:00,0.69194,0.6921,0.6917,0.69185,102900000.0
2005-10-13 21:51:00,0.69184,0.69217,0.69179,0.69192,127300000.0
2005-10-13 21:52:00,0.69184,0.69191,0.69162,0.69168,108400000.0
2005-10-13 21:53:00,0.69151,0.69193,0.69137,0.69182,104000001.0
2005-10-13 21:54:00,0.69178,0.69214,0.69161,0.69202,77900000.0
2005-10-13 21:55:00,0.69182,0.69182,0.69152,0.69155,69999999.0
2005-10-13 21:56:00,0.69159,0.69206,0.69153,0.69185,134100000.0
2005-10-13 21:57:00,0.69175,0.69217,0.69169,0.69217,131700000.0
2005-10-13 21:58:00,0.69176,0.69209,0.69176,0.69193,80500001.0
2005-10-13 21:59:00,0.69176,0.69221,0.69172,0.692,79600001.0
2005-10-13 22:00:00,0.69184,0.6921,0.69171,0.69188,78700002.0
2005-10-13 22:01:00,0.69171,0.69198,0.6915,0.69167,90899998.0
2005-10-13 22:02:00,0.69185,0.69204,0.69164,0.6917,112400000.0
2005-10-13 22:03:00,0.6917,0.69187,0.69164,0.69178,97799999.0
2005-10-13 22:04:00,0.69169,0.69202,0.69166,0.69187,144099999.0
2005-10-13 22:05:00,0.69194,0.69214,0.69166,0.69177,103799997.0
2005-10-13 22:06:00,0.69173,0.69213,0.69163,0.69206,175400002.0
2005-10-13 22:07:00,0.69201,0.69219,0.69184,0.69184,155300001.0
2005-10-13 22:08:00,0.69192,0.69201,0.69179,0.69181,95399999.0
2005-10-13 22:09:00,0.69194,0.69203,0.69179,0.69192,121900001.0
2005-10-13 22:10:00,0.69206,0.69213,0.6917,0.69177,97200001.0
2005-10-13 22:11:00,0.69182,0.69199,0.69181,0.69181,105600001.0
2005-10-13 22:12:00,0.69169,0.69194,0.69168,0.6918,101100000.0
2005-10-13 22:13:00,0.69201,0.6921,0.69175,0.69185,88600001.0
2005-10-13 22:14:00,0.69193,0.69212,0.69188,0.69204,96599999.0
2005-10-13 22:15:00,0.69202,0.69216,0.69186,0.69186,133999998.0
2005-10-13 22:16:00,0.69184,0.6923,0.69184,0.6921,48499999.0
2005-10-13 22:17:00,0.69229,0.69229,0.69182,0.69185,38899999.0
2005-10-13 22:18:00,0.69197,0.69212,0.69188,0.69188,52800001.0
2005-10-13 22:19:00,0.69179,0.69211,0.69169,0.69195,107000000.0
2005-10-13 22:20:00,0.69191,0.69213,0.69176,0.69186,123399998.0
2005-10-13 22:21:00,0.69226,0.69226,0.69171,0.69187,169300000.0
2005-10-13 22:22:00,0.69197,0.69206,0.6918,0.69195,130599999.0
2005-10-13 22:23:00,0.6918,0.69218,0.6918,0.69217,53400000.0
2005-10-13 22:24:00,0.69189,0.69233,0.69184,0.69209,134400002.0
2005-10-13 22:25:00,0.69188,0.69227,0.69186,0.69197,100600001.0
2005-10-13 22:26:00,0.69186,0.69205,0.69186,0.692,73400000.0
2005-10-13 22:27:00,0.69193,0.6921,0.69177,0.692,142699999.0
2005-10-13 22:28:00,0.69196,0.69208,0.69182,0.69182,72599999.0
2005-10-13 22:29:00,0.69199,0.69215,0.6918,0.69184,87100000.0
2005-10-13 22:30:00,0.6919,0.69224,0.6919,0.69207,133000001.0
2005-10-13 22:31:00,0.69215,0.69226,0.69184,0.69191,135100002.0
2005-10-13 22:32:00,0.69204,0.69215,0.69193,0.69202,122500000.0
2005-10-13 22:33:00,0.69207,0.69216,0.69193,0.69196,58800001.0
2005-10-13 22:34:00,0.69199,0.69215,0.69168,0.69193,88800000.0
2005-10-13 22:35:00,0.69208,0.69223,0.69197,0.69223,130400000.0
2005-10-13 22:36:00,0.69223,0.69232,0.69199,0.69212,181600003.0
2005-10-13 22:37:00,0.69191,0.69204,0.69182,0.69191,93300001.0
2005-10-13 22:38:00,0.69187,0.69203,0.69166,0.6918,106599998.0
2005-10-13 22:39:00,0.69178,0.69219,0.69177,0.69191,124100001.0
2005-10-13 22:40:00,0.69189,0.69208,0.69182,0.69183,54900000.0
2005-10-13 22:41:00,0.69187,0.69211,0.69187,0.69205,48400000.0
2005-10-13 22:42:00,0.69196,0.69204,0.69181,0.6919,113899999.0
2005-10-13 22:43:00,0.69182,0.69222,0.69168,0.69193,132900001.0
2005-10-13 22:44:00,0.69196,0.69212,0.6918,0.69201,134099999.0
2005-10-13 22:45:00,0.69198,0.69229,0.69187,0.69194,126199999.0
2005-10-13 22:46:00,0.69196,0.69218,0.69181,0.69184,213699997.0
2005-10-13 22:47:00,0.69189,0.69221,0.69183,0.69221,126600001.0
2005-10-13 22:48:00,0.69208,0.69234,0.69198,0.69204,138300002.0
2005-10-13 22:49:00,0.6922,0.6922,0.69199,0.69207,91499999.0
2005-10-13 22:50:00,0.69222,0.69225,0.69177,0.69206,192400000.0
2005-10-13 22:51:00,0.69208,0.69225,0.69172,0.69213,175099999.0
2005-10-13 22:52:00,0.69224,0.69235,0.69207,0.69232,87599999.0
2005-10-13 22:53:00,0.69229,0.6923,0.69205,0.6923,86700000.0
2005-10-13 22:54:00,0.69209,0.69241,0.69203,0.69228,107400001.0
2005-10-13 22:55:00,0.69216,0.69236,0.69207,0.69207,153999998.0
2005-10-13 22:56:00,0.69216,0.69223,0.69193,0.6921,132900000.0
2005-10-13 22:57:00,0.6921,0.69243,0.692,0.6921,135100001.0
2005-10-13 22:58:00,0.69196,0.69216,0.69189,0.692,50100000.0
2005-10-13 22:59:00,0.69186,0.69218,0.69184,0.69184,151799998.0
2005-10-13 23:00:00,0.69187,0.69212,0.69171,0.69203,97200000.0
2005-10-13 23:01:00,0.69178,0.69223,0.69177,0.69195,123600000.0
2005-10-13 23:02:00,0.69217,0.69225,0.6918,0.69203,124100000.0
2005-10-13 23:03:00,0.69202,0.69243,0.69201,0.69212,128200001.0
2005-10-13 23:04:00,0.69213,0.6923,0.69204,0.69226,202600006.0
2005-10-13 23:05:00,0.69213,0.69233,0.69205,0.69217,90599998.0
2005-10-13 23:06:00,0.69207,0.69222,0.69197,0.69213,148499999.0
2005-10-13 23:07:00,0.69199,0.69227,0.69188,0.69203,138000000.0
2005-10-13 23:08:00,0.69224,0.69226,0.69198,0.69203,86700001.0
2005-10-13 23:09:00,0.69221,0.69237,0.69206,0.69206,78500001.0
2005-10-13 23:10:00,0.69207,0.69217,0.69205,0.69217,131099998.0
2005-10-13 23:11:00,0.69224,0.69229,0.69205,0.69205,171000001.0
2005-10-13 23:12:00,0.69206,0.69226,0.69186,0.69201,117200000.0
2005-10-13 23:13:00,0.69212,0.69214,0.69189,0.69207,103499998.0
2005-10-13 23:14:00,0.6921,0.69223,0.69184,0.69192,120300001.0
2005-10-13 23:15:00,0.69197,0.69217,0.69192,0.69207,156599999.0
2005-10-13 23:16:00,0.69203,0.69215,0.69193,0.69197,134500002.0
2005-10-13 23:17:00,0.69197,0.69203,0.69168,0.6918,161400001.0
2005-10-13 23:18:00,0.69178,0.69232,0.69162,0.69228,153299997.0
2005-10-13 23:19:00,0.69206,0.69206,0.69164,0.6917,67500000.0
2005-10-13 23:20:00,0.6918,0.69195,0.6917,0.69181,118200001.0
2005-10-13 23:21:00,0.69191,0.69206,0.69178,0.69206,123400000.0
2005-10-13 23:22:00,0.69193,0.69193,0.69167,0.69175,74800002.0
2005-10-13 23:23:00,0.69178,0.69195,0.69165,0.69179,82200000.0
2005-10-13 23:24:00,0.69185,0.69195,0.69172,0.69182,111500000.0
2005-10-13 23:25:00,0.69181,0.69192,0.69155,0.69181,155800000.0
2005-10-13 23:26:00,0.69181,0.69205,0.69175,0.69193,81700000.0
2005-10-13 23:27:00,0.69198,0.69199,0.69159,0.6917,53400000.0
2005-10-13 23:28:00,0.69161,0.69194,0.69161,0.69178,101700000.0
2005-10-13 23:29:00,0.69192,0.69192,0.69156,0.69156,113899999.0
2005-10-13 23:30:00,0.69151,0.6918,0.69135,0.6914,209700000.0
2005-10-13 23:31:00,0.69138,0.69148,0.69129,0.69139,134700000.0
2005-10-13 23:32:00,0.69149,0.69165,0.69132,0.69144,145799997.0
2005-10-13 23:33:00,0.69176,0.69181,0.69136,0.69136,143700000.0
2005-10-13 23:34:00,0.69142,0.69151,0.69142,0.69149,81300000.0
2005-10-13 23:35:00,0.69123,0.6915,0.69117,0.69149,72300000.0
2005-10-13 23:36:00,0.6911,0.69149,0.6911,0.69123,144100001.0
2005-10-13 23:37:00,0.6913,0.69153,0.69123,0.6913,84900000.0
2005-10-13 23:38:00,0.69155,0.6916,0.69145,0.69155,107000000.0
2005-10-13 23:39:00,0.6911,0.6912,0.69101,0.6911,58400000.0
2005-10-13 23:40:00,0.69148,0.69148,0.69137,0.69137,19100000.0
2005-10-13 23:41:00,0.69138,0.69142,0.69131,0.69142,42100000.0
2005-10-13 23:42:00,0.69135,0.6914,0.69135,0.6914,30299999.0
2005-10-13 23:43:00,0.69149,0.69152,0.6914,0.69148,71099999.0
2005-10-13 23:44:00,0.69132,0.69132,0.69091,0.69109,107100000.0
2005-10-13 23:45:00,0.69115,0.69208,0.69102,0.69179,82300001.0
2005-10-13 23:46:00,0.69153,0.69153,0.69104,0.6912,89800000.0
2005-10-13 23:47:00,0.69128,0.69128,0.69124,0.69124,31800000.0
2005-10-13 23:48:00,0.69122,0.69125,0.69117,0.69117,41400000.0
2005-10-13 23:49:00,0.69105,0.69118,0.69096,0.69112,57200000.0
2005-10-13 23:50:00,0.69122,0.69124,0.69098,0.69107,84599997.0
2005-10-13 23:51:00,0.69116,0.69132,0.69108,0.69118,105200002.0
2005-10-13 23:52:00,0.69117,0.69134,0.69117,0.69123,117400001.0
2005-10-13 23:53:00,0.69126,0.69153,0.69126,0.69153,70299999.0
2005-10-13 23:54:00,0.69135,0.69165,0.69132,0.69165,82100000.0
2005-10-13 23:55:00,0.6916,0.6916,0.69146,0.69154,77300001.0
2005-10-13 23:56:00,0.69132,0.69151,0.69124,0.69147,88400000.0
2005-10-13 23:57:00,0.69148,0.69166,0.69147,0.69156,51100000.0
2005-10-13 23:58:00,0.69163,0.6917,0.69143,0.69161,116800000.0
2005-10-13 23:59:00,0.69158,0.69172,0.69158,0.69164,99000000.0
2005-10-14 00:00:00,0.69175,0.69175,0.6917,0.6917,74100000.0
2005-10-14 00:01:00,0.6917,0.69175,0.69165,0.69165,66000001.0
2005-10-14 00:02:00,0.69171,0.69185,0.69171,0.69177,120999999.0
2005-10-14 00:03:00,0.69158,0.69197,0.69158,0.69197,145800002.0
2005-10-14 00:04:00,0.69191,0.69191,0.69165,0.69165,39000000.0
2005-10-14 00:05:00,0.69177,0.69191,0.69155,0.69171,109400000.0
2005-10-14 00:06:00,0.69169,0.69199,0.69169,0.69178,141200000.0
2005-10-14 00:07:00,0.69182,0.69193,0.69182,0.69189,83800000.0
2005-10-14 00:08:00,0.69176,0.69184,0.69168,0.69181,95099999.0
2005-10-14 00:09:00,0.69183,0.69202,0.69183,0.69202,51800001.0
2005-10-14 00:10:00,0.6919,0.692,0.69188,0.69188,70800000.0
2005-10-14 00:11:00,0.69176,0.69177,0.69142,0.69177,146900002.0
2005-10-14 00:12:00,0.69195,0.69212,0.69195,0.69212,49700000.0
2005-10-14 00:13:00,0.6922,0.6922,0.69187,0.69195,113699999.0
2005-10-14 00:14:00,0.6918,0.69185,0.69165,0.69185,58200000.0
2005-10-14 00:15:00,0.69155,0.69181,0.6915,0.69181,115399999.0
2005-10-14 00:16:00,0.69182,0.69182,0.69167,0.6917,74199999.0
2005-10-14 00:17:00,0.69155,0.69155,0.69125,0.69138,65200001.0
2005-10-14 00:18:00,0.69134,0.69137,0.6912,0.69137,91899999.0
2005-10-14 00:19:00,0.691,0.69128,0.69091,0.69128,84699998.0
2005-10-14 00:20:00,0.69123,0.69123,0.69115,0.69122,94999999.0
2005-10-14 00:21:00,0.69136,0.69145,0.69135,0.69136,90099998.0
2005-10-14 00:22:00,0.69141,0.69144,0.69122,0.69139,56000001.0
2005-10-14 00:23:00,0.69139,0.69139,0.69122,0.69135,92299999.0
2005-10-14 00:24:00,0.69144,0.69153,0.69115,0.69146,107900000.0
2005-10-14 00:25:00,0.69149,0.69149,0.69104,0.69122,101599999.0
2005-10-14 00:26:00,0.69127,0.69136,0.69112,0.69133,141400000.0
2005-10-14 00:27:00,0.69139,0.69162,0.69131,0.69159,117200000.0
2005-10-14 00:28:00,0.69122,0.69135,0.69122,0.69135,160999998.0
2005-10-14 00:29:00,0.6912,0.6914,0.6912,0.6914,43900000.0
2005-10-14 00:30:00,0.69137,0.69145,0.69105,0.69143,87000000.0
2005-10-14 00:31:00,0.69132,0.6915,0.69132,0.69148,86899999.0
2005-10-14 00:32:00,0.69142,0.69155,0.69138,0.69146,108300001.0
2005-10-14 00:33:00,0.69149,0.69149,0.69123,0.69123,86399999.0
2005-10-14 00:34:00,0.69135,0.69153,0.6913,0.6913,71800000.0
2005-10-14 00:35:00,0.69133,0.69158,0.69125,0.69133,79299999.0
2005-10-14 00:36:00,0.69136,0.6914,0.6912,0.6912,80300000.0
2005-10-14 00:37:00,0.69142,0.69159,0.69135,0.69159,110300001.0
2005-10-14 00:38:00,0.69152,0.69152,0.69134,0.69138,57700000.0
2005-10-14 00:39:00,0.69138,0.69153,0.69138,0.69153,115700000.0
2005-10-14 00:40:00,0.69106,0.69135,0.69102,0.69116,103700000.0
2005-10-14 00:41:00,0.69158,0.69163,0.69142,0.6916,81600000.0
2005-10-14 00:42:00,0.69147,0.69147,0.69135,0.69137,47800000.0
2005-10-14 00:43:00,0.69142,0.69142,0.69121,0.69121,71099999.0
2005-10-14 00:44:00,0.69121,0.69124,0.69108,0.69119,57800001.0
2005-10-14 00:45:00,0.69123,0.69131,0.69122,0.69128,99199999.0
2005-10-14 00:46:00,0.69111,0.69124,0.69103,0.69103,58200001.0
2005-10-14 00:47:00,0.69118,0.69134,0.69093,0.6913,140799997.0
2005-10-14 00:48:00,0.69137,0.69144,0.69118,0.69125,132699999.0
2005-10-14 00:49:00,0.69133,0.69153,0.69133,0.69153,76400000.0
2005-10-14 00:50:00,0.69153,0.6918,0.69147,0.6918,69299999.0
2005-10-14 00:51:00,0.69161,0.69168,0.69142,0.69151,89100000.0
2005-10-14 00:52:00,0.69176,0.69179,0.69157,0.69157,73399999.0
2005-10-14 00:53:00,0.6915,0.69155,0.69145,0.69155,153099997.0
2005-10-14 00:54:00,0.69121,0.69131,0.69099,0.69124,110300000.0
2005-10-14 00:55:00,0.69155,0.69155,0.69152,0.69155,83700000.0
2005-10-14 00:56:00,0.69145,0.69149,0.69125,0.69143,162900000.0
2005-10-14 00:57:00,0.69145,0.69155,0.69145,0.69155,53400001.0
2005-10-14 00:58:00,0.69147,0.6916,0.69122,0.69125,98500001.0
2005-10-14 00:59:00,0.69158,0.69165,0.69153,0.69153,83600000.0
2005-10-14 01:00:00,0.69145,0.69155,0.69145,0.6915,35999999.0
2005-10-14 01:01:00,0.69118,0.69132,0.69101,0.69132,67499999.0
2005-10-14 01:02:00,0.69152,0.69152,0.69143,0.69143,20800000.0
2005-10-14 01:03:00,0.69151,0.69167,0.69151,0.69155,65700000.0
2005-10-14 01:04:00,0.69141,0.69141,0.69117,0.69129,39000001.0
2005-10-14 01:05:00,0.691,0.69102,0.69074,0.69102,52400000.0
2005-10-14 01:06:00,0.69131,0.69131,0.69103,0.69104,70200001.0
2005-10-14 01:07:00,0.69102,0.69121,0.69096,0.69109,144100001.0
2005-10-14 01:08:00,0.69107,0.69126,0.69097,0.69116,83100000.0
2005-10-14 01:09:00,0.69129,0.69129,0.69111,0.6912,84499999.0
2005-10-14 01:10:00,0.69115,0.69135,0.69115,0.69135,68900001.0
2005-10-14 01:11:00,0.69129,0.69144,0.69121,0.69136,63700000.0
2005-10-14 01:12:00,0.69148,0.6916,0.69145,0.69145,54500000.0
2005-10-14 01:13:00,0.69155,0.69155,0.69143,0.69154,103499999.0
2005-10-14 01:14:00,0.69145,0.69155,0.69145,0.69147,58100000.0
2005-10-14 01:15:00,0.6915,0.6915,0.69139,0.69139,49400000.0
2005-10-14 01:16:00,0.69127,0.6913,0.69123,0.6913,60499999.0
2005-10-14 01:17:00,0.69137,0.69141,0.69137,0.69138,48500001.0
2005-10-14 01:18:00,0.69133,0.69135,0.6912,0.69133,145400000.0
2005-10-14 01:19:00,0.69125,0.6914,0.69125,0.69135,74899999.0
2005-10-14 01:20:00,0.69128,0.69128,0.69121,0.69122,73300000.0
2005-10-14 01:21:00,0.69111,0.69115,0.69111,0.69115,93900000.0
2005-10-14 01:22:00,0.69103,0.6911,0.69103,0.6911,58099999.0
2005-10-14 01:23:00,0.69108,0.69117,0.69105,0.6911,107999999.0
2005-10-14 01:24:00,0.69107,0.69107,0.69097,0.69099,76900000.0
2005-10-14 01:25:00,0.69112,0.69118,0.69109,0.69118,70900002.0
2005-10-14 01:26:00,0.6912,0.6912,0.6911,0.6911,85199999.0
2005-10-14 01:27:00,0.69105,0.69121,0.69103,0.69117,70300000.0
2005-10-14 01:28:00,0.69122,0.69137,0.69119,0.69127,97800000.0
2005-10-14 01:29:00,0.69122,0.69122,0.69103,0.69113,109700000.0
2005-10-14 01:30:00,0.69128,0.69138,0.69128,0.69131,46100000.0
2005-10-14 01:31:00,0.69127,0.69129,0.69112,0.6912,51800000.0
2005-10-14 01:32:00,0.6911,0.69115,0.6911,0.69115,106600001.0
2005-10-14 01:33:00,0.6911,0.69115,0.691,0.69105,101700002.0
2005-10-14 01:34:00,0.69123,0.69126,0.69116,0.69122,74500000.0
2005-10-14 01:35:00,0.69124,0.69142,0.69124,0.69139,142400001.0
2005-10-14 01:36:00,0.69154,0.69175,0.69154,0.69155,94600001.0
2005-10-14 01:37:00,0.69133,0.69187,0.69127,0.69173,68500000.0
2005-10-14 01:38:00,0.69161,0.6917,0.69143,0.69155,165299999.0
2005-10-14 01:39:00,0.69145,0.69153,0.69143,0.69143,73200001.0
2005-10-14 01:40:00,0.69139,0.69145,0.69123,0.69135,91600000.0
2005-10-14 01:41:00,0.69141,0.69141,0.69105,0.69105,69000001.0
2005-10-14 01:42:00,0.69099,0.69126,0.69099,0.69102,147800000.0
2005-10-14 01:43:00,0.69155,0.69155,0.6915,0.6915,37399999.0
2005-10-14 01:44:00,0.69155,0.69155,0.69145,0.6915,53300000.0
2005-10-14 01:45:00,0.69119,0.69148,0.69116,0.69131,133099999.0
2005-10-14 01:46:00,0.6915,0.69165,0.69141,0.69141,101200001.0
2005-10-14 01:47:00,0.69148,0.69154,0.69145,0.69145,69699999.0
2005-10-14 01:48:00,0.69143,0.69143,0.69128,0.69136,23500000.0
2005-10-14 01:49:00,0.69116,0.6913,0.69107,0.6913,103499998.0
2005-10-14 01:50:00,0.69141,0.69141,0.69118,0.69133,59800001.0
2005-10-14 01:51:00,0.69142,0.69167,0.69142,0.69167,32600000.0
2005-10-14 01:52:00,0.6917,0.6917,0.69165,0.69168,53399999.0
2005-10-14 01:53:00,0.69159,0.6916,0.69134,0.6916,99899999.0
2005-10-14 01:54:00,0.69167,0.69172,0.69158,0.69172,94999999.0
2005-10-14 01:55:00,0.6916,0.6916,0.69138,0.69143,137900002.0
2005-10-14 01:56:00,0.69138,0.69138,0.69114,0.69114,84900001.0
2005-10-14 01:57:00,0.69106,0.69115,0.6908,0.6908,80099999.0
2005-10-14 01:58:00,0.69082,0.69086,0.69077,0.69082,69600000.0
2005-10-14 01:59:00,0.69045,0.69077,0.69042,0.69051,137800001.0
2005-10-14 02:00:00,0.69087,0.69098,0.69087,0.69092,73600002.0
2005-10-14 02:01:00,0.69094,0.69106,0.69084,0.69101,144400001.0
2005-10-14 02:02:00,0.69078,0.69099,0.6905,0.6905,113899999.0
2005-10-14 02:03:00,0.69088,0.69106,0.69086,0.69086,61899999.0
2005-10-14 02:04:00,0.69083,0.69083,0.69073,0.69073,34999999.0
2005-10-14 02:05:00,0.69071,0.69097,0.69062,0.69097,153300002.0
2005-10-14 02:06:00,0.69096,0.69098,0.69081,0.69081,70999999.0
2005-10-14 02:07:00,0.6907,0.69082,0.6907,0.69082,55700001.0
2005-10-14 02:08:00,0.69072,0.69095,0.69072,0.69095,82800000.0
2005-10-14 02:09:00,0.69083,0.69083,0.69051,0.69051,56700000.0
2005-10-14 02:10:00,0.69033,0.69033,0.6902,0.69029,87199999.0
2005-10-14 02:11:00,0.69021,0.69021,0.69001,0.69008,30000000.0
2005-10-14 02:12:00,0.69003,0.69016,0.68996,0.68996,46899999.0
2005-10-14 02:13:00,0.68976,0.68976,0.68956,0.68956,96800000.0
2005-10-14 02:14:00,0.68962,0.68992,0.68962,0.68987,137499999.0
2005-10-14 02:15:00,0.68955,0.6898,0.68945,0.68955,132800003.0
2005-10-14 02:16:00,0.68984,0.68995,0.68984,0.68984,126100001.0
2005-10-14 02:17:00,0.68976,0.68976,0.68955,0.68972,118600000.0
2005-10-14 02:18:00,0.68952,0.68968,0.68952,0.6896,103800000.0
2005-10-14 02:19:00,0.68963,0.68976,0.68963,0.68965,83700002.0
2005-10-14 02:20:00,0.6898,0.68981,0.68971,0.6898,96400000.0
2005-10-14 02:21:00,0.68971,0.68971,0.68954,0.68959,106699997.0
2005-10-14 02:22:00,0.68959,0.68971,0.68959,0.68964,109900001.0
2005-10-14 02:23:00,0.68924,0.68965,0.6892,0.6892,104500000.0
2005-10-14 02:24:00,0.68956,0.68956,0.68924,0.68924,87400002.0
2005-10-14 02:25:00,0.68947,0.68971,0.68947,0.68947,44900000.0
2005-10-14 02:26:00,0.68943,0.68953,0.68937,0.68946,114200001.0
2005-10-14 02:27:00,0.6894,0.68943,0.68921,0.68943,104500000.0
2005-10-14 02:28:00,0.68935,0.68941,0.68934,0.68938,103899999.0
2005-10-14 02:29:00,0.6894,0.68948,0.68936,0.68945,87299999.0
2005-10-14 02:30:00,0.68993,0.69137,0.68993,0.69137,46299999.0
2005-10-14 02:31:00,0.69132,0.69132,0.69008,0.69062,115300000.0
2005-10-14 02:32:00,0.69056,0.69086,0.69051,0.69078,101899999.0
2005-10-14 02:33:00,0.69073,0.69088,0.69067,0.69081,115400000.0
2005-10-14 02:34:00,0.69075,0.69086,0.6906,0.69071,107100000.0
2005-10-14 02:35:00,0.6907,0.69087,0.6907,0.69075,85100000.0
2005-10-14 02:36:00,0.69091,0.69106,0.69091,0.69095,104400000.0
2005-10-14 02:37:00,0.69098,0.69098,0.6908,0.6908,44099999.0
2005-10-14 02:38:00,0.69075,0.69075,0.69025,0.69025,78400000.0
2005-10-14 02:39:00,0.69027,0.69055,0.69027,0.69045,48400001.0
2005-10-14 02:40:00,0.69047,0.69064,0.69037,0.69061,60600001.0
2005-10-14 02:41:00,0.69061,0.69061,0.69049,0.6906,63700000.0
2005-10-14 02:42:00,0.69067,0.69071,0.69067,0.69071,89299999.0
2005-10-14 02:43:00,0.69061,0.69074,0.69061,0.69074,72600000.0
2005-10-14 02:44:00,0.6908,0.69095,0.6908,0.69095,42600000.0
2005-10-14 02:45:00,0.69105,0.69136,0.69105,0.69136,53500001.0
2005-10-14 02:46:00,0.69134,0.69144,0.69119,0.69119,35500000.0
2005-10-14 02:47:00,0.69109,0.69109,0.69081,0.69093,110599999.0
2005-10-14 02:48:00,0.69127,0.69128,0.69127,0.69128,45300000.0
2005-10-14 02:49:00,0.69127,0.69131,0.69118,0.69122,74300000.0
2005-10-14 02:50:00,0.69123,0.69123,0.6911,0.69114,62300000.0
2005-10-14 02:51:00,0.6912,0.69128,0.69112,0.69115,95800001.0
2005-10-14 02:52:00,0.69115,0.69126,0.69111,0.69118,163400001.0
2005-10-14 02:53:00,0.69127,0.69143,0.69127,0.69143,3200000.0
2005-10-14 02:54:00,0.69137,0.69137,0.69123,0.69131,68600002.0
2005-10-14 02:55:00,0.69138,0.69142,0.69138,0.69139,51099999.0
2005-10-14 02:56:00,0.69157,0.69184,0.69157,0.69172,62300000.0
2005-10-14 02:57:00,0.69165,0.69177,0.69165,0.69177,74000001.0
2005-10-14 02:58:00,0.69194,0.69229,0.69194,0.69219,127500002.0
2005-10-14 02:59:00,0.69217,0.69217,0.69189,0.69192,131600002.0
2005-10-14 03:00:00,0.69191,0.69193,0.69189,0.6919,29100000.0
2005-10-14 03:01:00,0.6918,0.69183,0.69165,0.69183,135599999.0
2005-10-14 03:02:00,0.69177,0.69188,0.69176,0.69178,84499999.0
2005-10-14 03:03:00,0.69166,0.69166,0.6913,0.69142,138499999.0
2005-10-14 03:04:00,0.69163,0.69175,0.69159,0.69175,80100000.0
2005-10-14 03:05:00,0.69178,0.69202,0.69178,0.69202,83699999.0
2005-10-14 03:06:00,0.69193,0.6921,0.69193,0.6921,58999999.0
2005-10-14 03:07:00,0.69212,0.69212,0.69199,0.69201,38200000.0
2005-10-14 03:08:00,0.69193,0.69197,0.69177,0.69177,159800002.0
2005-10-14 03:09:00,0.69183,0.69187,0.69172,0.69185,136299999.0
2005-10-14 03:10:00,0.69175,0.69194,0.69175,0.69194,77300000.0
2005-10-14 03:11:00,0.69201,0.69216,0.69201,0.6921,119600001.0
2005-10-14 03:12:00,0.6921,0.6921,0.69187,0.69205,101699998.0
2005-10-14 03:13:00,0.69193,0.69193,0.69173,0.6918,69400000.0
2005-10-14 03:14:00,0.6917,0.6917,0.69158,0.69165,92800001.0
2005-10-14 03:15:00,0.69168,0.69171,0.69155,0.69158,90399998.0
2005-10-14 03:16:00,0.69163,0.69163,0.69148,0.69148,33500000.0
2005-10-14 03:17:00,0.69102,0.69127,0.69085,0.6911,105599999.0
2005-10-14 03:18:00,0.69137,0.69153,0.69137,0.69149,88000002.0
2005-10-14 03:19:00,0.69138,0.69174,0.69138,0.6917,111800001.0
2005-10-14 03:20:00,0.6918,0.69185,0.69172,0.6918,105500000.0
2005-10-14 03:21:00,0.69159,0.69185,0.69147,0.69165,112499999.0
2005-10-14 03:22:00,0.69174,0.69187,0.69174,0.69187,38300000.0
2005-10-14 03:23:00,0.69193,0.692,0.69193,0.69197,80599998.0
2005-10-14 03:24:00,0.69212,0.69228,0.69212,0.69228,28800000.0
2005-10-14 03:25:00,0.69233,0.69233,0.69205,0.69233,72900000.0
2005-10-14 03:26:00,0.69235,0.6924,0.69225,0.69225,83600000.0
2005-10-14 03:27:00,0.6923,0.69237,0.69225,0.69237,44100000.0
2005-10-14 03:28:00,0.6923,0.69235,0.69225,0.69225,67500000.0
2005-10-14 03:29:00,0.69232,0.69244,0.69232,0.69244,26300000.0
2005-10-14 03:30:00,0.69245,0.69245,0.69235,0.69235,102899997.0
2005-10-14 03:31:00,0.69182,0.69237,0.69182,0.69237,107599999.0
2005-10-14 03:32:00,0.69238,0.69238,0.69219,0.69232,62400000.0
2005-10-14 03:33:00,0.69243,0.6925,0.69243,0.69245,87199999.0
2005-10-14 03:34:00,0.69228,0.69263,0.69211,0.69261,91000000.0
2005-10-14 03:35:00,0.6926,0.6926,0.6925,0.69255,97099999.0
2005-10-14 03:36:00,0.69243,0.69253,0.69243,0.6925,119699999.0
2005-10-14 03:37:00,0.69253,0.69253,0.6924,0.69245,59099999.0
2005-10-14 03:38:00,0.69249,0.69253,0.69247,0.69247,66699999.0
2005-10-14 03:39:00,0.69247,0.69248,0.69242,0.69248,34900000.0
2005-10-14 03:40:00,0.69233,0.69243,0.69233,0.69238,104800000.0
2005-10-14 03:41:00,0.69234,0.69246,0.69197,0.69221,120299999.0
2005-10-14 03:42:00,0.69225,0.69245,0.69225,0.69245,82200001.0
2005-10-14 03:43:00,0.6923,0.69233,0.6923,0.6923,32800000.0
2005-10-14 03:44:00,0.69223,0.69229,0.69202,0.69202,86200000.0
2005-10-14 03:45:00,0.6924,0.6924,0.6923,0.6923,10400000.0
2005-10-14 03:46:00,0.69235,0.6924,0.69215,0.69233,91000001.0
2005-10-14 03:47:00,0.69212,0.69232,0.69208,0.69212,110700000.0
2005-10-14 03:48:00,0.69228,0.69246,0.69227,0.69243,133999997.0
2005-10-14 03:49:00,0.69207,0.69245,0.69191,0.69245,86399998.0
2005-10-14 03:50:00,0.69233,0.69233,0.69218,0.69218,89900000.0
2005-10-14 03:51:00,0.6924,0.6924,0.69227,0.6923,65600000.0
2005-10-14 03:52:00,0.69219,0.69229,0.69207,0.69228,141700002.0
2005-10-14 03:53:00,0.69225,0.69227,0.69209,0.6921,153000000.0
2005-10-14 03:54:00,0.69223,0.6925,0.69221,0.6925,108099999.0
2005-10-14 03:55:00,0.69239,0.69242,0.69228,0.69242,110699999.0
2005-10-14 03:56:00,0.69235,0.69245,0.69235,0.69242,106400003.0
2005-10-14 03:57:00,0.69248,0.69258,0.69237,0.69258,99499999.0
2005-10-14 03:58:00,0.69204,0.69228,0.69198,0.69224,190099997.0
2005-10-14 03:59:00,0.69215,0.69237,0.69212,0.69226,73900000.0
2005-10-14 04:00:00,0.69232,0.69237,0.69211,0.69214,69099999.0
2005-10-14 04:01:00,0.69246,0.69246,0.69235,0.6924,40600000.0
2005-10-14 04:02:00,0.69237,0.69239,0.6923,0.6923,85100000.0
2005-10-14 04:03:00,0.69233,0.69241,0.69232,0.69234,157799998.0
2005-10-14 04:04:00,0.69214,0.69252,0.69214,0.69249,86900000.0
2005-10-14 04:05:00,0.6924,0.69257,0.6924,0.6925,72699999.0
2005-10-14 04:06:00,0.69252,0.69252,0.69236,0.69247,129399998.0
2005-10-14 04:07:00,0.69252,0.69253,0.69246,0.69247,86499999.0
2005-10-14 04:08:00,0.69234,0.69234,0.69202,0.6921,112899999.0
2005-10-14 04:09:00,0.6924,0.69245,0.6924,0.69245,27900000.0
2005-10-14 04:10:00,0.69238,0.69249,0.69231,0.69231,96399999.0
2005-10-14 04:11:00,0.6923,0.69233,0.69207,0.69231,68500000.0
2005-10-14 04:12:00,0.69225,0.69225,0.69197,0.69204,65800001.0
2005-10-14 04:13:00,0.69237,0.6924,0.69234,0.69235,77199999.0
2005-10-14 04:14:00,0.6922,0.69229,0.69179,0.69179,46800000.0
2005-10-14 04:15:00,0.69187,0.69235,0.69187,0.69226,102400000.0
2005-10-14 04:16:00,0.69237,0.69243,0.69235,0.6924,118100000.0
2005-10-14 04:17:00,0.6924,0.69242,0.69215,0.69232,113000000.0
2005-10-14 04:18:00,0.69228,0.69236,0.69214,0.69236,55699999.0
2005-10-14 04:19:00,0.69235,0.69235,0.69235,0.69235,19900000.0
2005-10-14 04:20:00,0.692,0.69216,0.69195,0.69216,65500001.0
2005-10-14 04:21:00,0.69245,0.69245,0.69235,0.69235,105200000.0
2005-10-14 04:22:00,0.69235,0.6925,0.69235,0.69235,100799999.0
2005-10-14 04:23:00,0.69241,0.69248,0.69239,0.69248,116099997.0
2005-10-14 04:24:00,0.69248,0.69249,0.69242,0.69244,98300000.0
2005-10-14 04:25:00,0.69231,0.6926,0.69223,0.69258,96900000.0
2005-10-14 04:26:00,0.69246,0.69246,0.69234,0.69235,34900000.0
2005-10-14 04:27:00,0.6925,0.69259,0.6925,0.69254,37900000.0
2005-10-14 04:28:00,0.6926,0.6926,0.69245,0.69255,105100002.0
2005-10-14 04:29:00,0.69257,0.69257,0.69255,0.69255,17300000.0
2005-10-14 04:30:00,0.69244,0.69255,0.69227,0.69242,88800001.0
2005-10-14 04:31:00,0.69228,0.6924,0.69222,0.69222,111399998.0
2005-10-14 04:32:00,0.69245,0.6926,0.69245,0.69253,96400000.0
2005-10-14 04:33:00,0.69249,0.69252,0.69238,0.69247,91599999.0
2005-10-14 04:34:00,0.69255,0.69255,0.6925,0.6925,12700000.0
2005-10-14 04:35:00,0.69244,0.69262,0.69244,0.69262,78100001.0
2005-10-14 04:36:00,0.69256,0.69256,0.69238,0.6925,88200001.0
2005-10-14 04:37:00,0.69254,0.69254,0.69251,0.69251,33400000.0
2005-10-14 04:38:00,0.69224,0.69248,0.69214,0.69248,140999998.0
2005-10-14 04:39:00,0.69265,0.69265,0.69252,0.69257,69300001.0
2005-10-14 04:40:00,0.69259,0.69269,0.69259,0.69261,70199999.0
2005-10-14 04:41:00,0.69261,0.69261,0.69241,0.69248,87900000.0
2005-10-14 04:42:00,0.69253,0.69253,0.69237,0.69245,116400001.0
2005-10-14 04:43:00,0.6924,0.6925,0.69237,0.6925,77300002.0
2005-10-14 04:44:00,0.69231,0.69231,0.69193,0.69209,113200001.0
2005-10-14 04:45:00,0.69225,0.69242,0.692,0.69238,147200001.0
2005-10-14 04:46:00,0.69236,0.69236,0.69195,0.69212,134800000.0
2005-10-14 04:47:00,0.69211,0.69231,0.692,0.69213,97299999.0
2005-10-14 04:48:00,0.6924,0.69245,0.69235,0.69245,108400000.0
2005-10-14 04:49:00,0.69218,0.69241,0.69205,0.6923,121700001.0
2005-10-14 04:50:00,0.69239,0.69239,0.69212,0.69222,104900003.0
2005-10-14 04:51:00,0.69245,0.69245,0.69235,0.69235,49400000.0
2005-10-14 04:52:00,0.69214,0.69225,0.69213,0.69213,65399998.0
2005-10-14 04:53:00,0.69201,0.69221,0.69201,0.69201,103600000.0
2005-10-14 04:54:00,0.6924,0.69245,0.69235,0.69245,54300001.0
2005-10-14 04:55:00,0.69245,0.69245,0.69235,0.6924,64199999.0
2005-10-14 04:56:00,0.69235,0.69245,0.69235,0.69245,82000001.0
2005-10-14 04:57:00,0.69242,0.69242,0.69212,0.69231,48000000.0
2005-10-14 04:58:00,0.69182,0.69225,0.69182,0.69192,85200000.0
2005-10-14 04:59:00,0.69238,0.69251,0.69234,0.69251,102799998.0
2005-10-14 05:00:00,0.69253,0.69253,0.69237,0.69242,78100000.0
2005-10-14 05:01:00,0.69226,0.69234,0.69197,0.6921,55000000.0
2005-10-14 05:02:00,0.69243,0.69243,0.69234,0.69234,17500000.0
2005-10-14 05:03:00,0.69238,0.69242,0.69231,0.69237,97999999.0
2005-10-14 05:04:00,0.69244,0.69248,0.69226,0.69233,166700001.0
2005-10-14 05:05:00,0.6923,0.69235,0.69225,0.69225,94500000.0
2005-10-14 05:06:00,0.69198,0.69232,0.69185,0.6919,137399999.0
2005-10-14 05:07:00,0.69202,0.69231,0.69202,0.69212,85400000.0
2005-10-14 05:08:00,0.69198,0.69226,0.69195,0.69217,107699999.0
2005-10-14 05:09:00,0.69204,0.6923,0.69202,0.69224,98500001.0
2005-10-14 05:10:00,0.69228,0.69245,0.69215,0.69245,141900002.0
2005-10-14 05:11:00,0.6924,0.69241,0.69213,0.69241,90399999.0
2005-10-14 05:12:00,0.6924,0.6925,0.6924,0.6924,25900000.0
2005-10-14 05:13:00,0.6919,0.69231,0.6919,0.6923,102799999.0
2005-10-14 05:14:00,0.69239,0.69241,0.69232,0.69237,80999997.0
2005-10-14 05:15:00,0.6923,0.6923,0.69225,0.69225,46099999.0
2005-10-14 05:16:00,0.69231,0.69231,0.69212,0.69219,99000001.0
2005-10-14 05:17:00,0.69198,0.69212,0.69188,0.69208,88800000.0
2005-10-14 05:18:00,0.69217,0.69223,0.6919,0.6919,67600000.0
2005-10-14 05:19:00,0.69223,0.69261,0.69222,0.69261,49500000.0
2005-10-14 05:20:00,0.6926,0.69265,0.69255,0.69255,72800001.0
2005-10-14 05:21:00,0.69265,0.69265,0.69248,0.69265,38300000.0
2005-10-14 05:22:00,0.69255,0.69255,0.69243,0.69247,34899999.0
2005-10-14 05:23:00,0.6923,0.6923,0.69223,0.69223,14800000.0
2005-10-14 05:24:00,0.69213,0.69213,0.69191,0.69213,86200001.0
2005-10-14 05:25:00,0.6922,0.69235,0.6922,0.69235,152299998.0
2005-10-14 05:26:00,0.69231,0.69241,0.6923,0.69241,92400001.0
2005-10-14 05:27:00,0.69242,0.69253,0.69222,0.69253,92799998.0
2005-10-14 05:28:00,0.69261,0.69262,0.69248,0.69262,66500000.0
2005-10-14 05:29:00,0.6926,0.69275,0.69255,0.69275,48600000.0
2005-10-14 05:30:00,0.69265,0.69265,0.6926,0.6926,53400000.0
2005-10-14 05:31:00,0.69262,0.69265,0.69255,0.69265,91700001.0
2005-10-14 05:32:00,0.69245,0.69263,0.69222,0.69248,115999998.0
2005-10-14 05:33:00,0.69265,0.69265,0.69255,0.69255,60000000.0
2005-10-14 05:34:00,0.6926,0.69263,0.69255,0.69263,49100000.0
2005-10-14 05:35:00,0.69265,0.69265,0.69257,0.69257,87200000.0
2005-10-14 05:36:00,0.69237,0.69253,0.69214,0.69242,170700001.0
2005-10-14 05:37:00,0.69259,0.69272,0.6925,0.69272,79400000.0
2005-10-14 05:38:00,0.6928,0.69285,0.69275,0.69285,129099999.0
2005-10-14 05:39:00,0.69271,0.69271,0.69255,0.69255,43900000.0
2005-10-14 05:40:00,0.69247,0.69247,0.69218,0.6924,83699999.0
2005-10-14 05:41:00,0.6925,0.69264,0.6925,0.69264,91700000.0
2005-10-14 05:42:00,0.69275,0.6928,0.69265,0.69275,75500000.0
2005-10-14 05:43:00,0.69265,0.69275,0.69265,0.6927,28800000.0
2005-10-14 05:44:00,0.69236,0.69245,0.69235,0.69245,101300000.0
2005-10-14 05:45:00,0.69265,0.69266,0.69248,0.69262,103200001.0
2005-10-14 05:46:00,0.69258,0.69262,0.69253,0.69253,78700002.0
2005-10-14 05:47:00,0.69247,0.69247,0.69225,0.69225,92700000.0
2005-10-14 05:48:00,0.6924,0.69245,0.69235,0.69245,41499999.0
2005-10-14 05:49:00,0.69248,0.69253,0.69243,0.69253,105099999.0
2005-10-14 05:50:00,0.6925,0.6926,0.69243,0.69243,74900000.0
2005-10-14 05:51:00,0.69259,0.69259,0.69247,0.69247,81800000.0
2005-10-14 05:52:00,0.6926,0.69275,0.69259,0.69275,58299999.0
2005-10-14 05:53:00,0.69284,0.69303,0.69284,0.69295,85199998.0
2005-10-14 05:54:00,0.69245,0.69295,0.69245,0.6926,86700000.0
2005-10-14 05:55:00,0.69258,0.69273,0.69256,0.69271,79599999.0
2005-10-14 05:56:00,0.69291,0.69302,0.69284,0.69302,102599999.0
2005-10-14 05:57:00,0.69299,0.69313,0.69272,0.69284,86600000.0
2005-10-14 05:58:00,0.69293,0.69293,0.69287,0.69287,24700000.0
2005-10-14 05:59:00,0.69324,0.6934,0.6932,0.6934,42199999.0
2005-10-14 06:00:00,0.69334,0.69336,0.69328,0.69328,106600000.0
2005-10-14 06:01:00,0.69349,0.69358,0.69338,0.69358,78100000.0
2005-10-14 06:02:00,0.6935,0.69364,0.69331,0.69362,199100001.0
2005-10-14 06:03:00,0.69356,0.69356,0.69341,0.69341,78800000.0
2005-10-14 06:04:00,0.69366,0.69402,0.69366,0.69384,98800000.0
2005-10-14 06:05:00,0.69387,0.69403,0.69385,0.69403,126199999.0
2005-10-14 06:06:00,0.694,0.69402,0.69395,0.694,62900000.0
2005-10-14 06:07:00,0.69402,0.69415,0.69371,0.69375,118899999.0
2005-10-14 06:08:00,0.69407,0.6945,0.69407,0.6945,73200000.0
2005-10-14 06:09:00,0.69466,0.69515,0.69466,0.69483,117899999.0
2005-10-14 06:10:00,0.69485,0.69518,0.69485,0.69499,64500000.0
2005-10-14 06:11:00,0.69512,0.69533,0.69507,0.69507,67800001.0
2005-10-14 06:12:00,0.69515,0.69536,0.69515,0.69527,53400000.0
2005-10-14 06:13:00,0.69523,0.69543,0.69523,0.69543,64600000.0
2005-10-14 06:14:00,0.6955,0.69555,0.6955,0.6955,78900001.0
2005-10-14 06:15:00,0.69461,0.69494,0.69434,0.69469,113200000.0
2005-10-14 06:16:00,0.69452,0.6948,0.69444,0.6948,94000000.0
2005-10-14 06:17:00,0.69444,0.69483,0.69434,0.69479,79500001.0
2005-10-14 06:18:00,0.69539,0.69541,0.69477,0.69477,157499999.0
2005-10-14 06:19:00,0.69474,0.69483,0.69474,0.69483,16700000.0
2005-10-14 06:20:00,0.69489,0.69504,0.69489,0.6949,58200000.0
2005-10-14 06:21:00,0.69493,0.69497,0.69491,0.69497,23400000.0
2005-10-14 06:22:00,0.69495,0.69495,0.69493,0.69493,40300001.0
2005-10-14 06:23:00,0.6949,0.6949,0.6946,0.69471,28400000.0
2005-10-14 06:24:00,0.69473,0.69475,0.69465,0.6947,121400001.0
2005-10-14 06:25:00,0.69467,0.69469,0.69457,0.69457,91600001.0
2005-10-14 06:26:00,0.6946,0.69476,0.6946,0.69475,48300001.0
2005-10-14 06:27:00,0.6943,0.69458,0.69419,0.69435,158600001.0
2005-10-14 06:28:00,0.6948,0.69485,0.69475,0.69483,59000000.0
2005-10-14 06:29:00,0.69451,0.69452,0.69417,0.69421,107400000.0
2005-10-14 06:30:00,0.6948,0.69487,0.69475,0.69475,23100000.0
2005-10-14 06:31:00,0.69486,0.69496,0.69464,0.69488,114900001.0
2005-10-14 06:32:00,0.6948,0.69539,0.6948,0.69525,73399999.0
2005-10-14 06:33:00,0.69495,0.6952,0.69495,0.6952,35000000.0
2005-10-14 06:34:00,0.69519,0.69542,0.69519,0.69541,62200000.0
2005-10-14 06:35:00,0.69545,0.69545,0.69528,0.69529,85399998.0
2005-10-14 06:36:00,0.69508,0.69532,0.69508,0.69532,90499998.0
2005-10-14 06:37:00,0.69552,0.69571,0.69552,0.69571,38300000.0
2005-10-14 06:38:00,0.69562,0.69562,0.69533,0.69534,53200000.0
2005-10-14 06:39:00,0.69549,0.6955,0.69541,0.69545,104700000.0
2005-10-14 06:40:00,0.69526,0.69531,0.69525,0.6953,104800001.0
2005-10-14 06:41:00,0.6953,0.69535,0.69525,0.6953,25100000.0
2005-10-14 06:42:00,0.69507,0.69539,0.69507,0.69518,54800000.0
2005-10-14 06:43:00,0.69515,0.69524,0.69507,0.69517,136100002.0
2005-10-14 06:44:00,0.69529,0.69534,0.69519,0.69528,95500000.0
2005-10-14 06:45:00,0.6952,0.69532,0.6952,0.69532,83400002.0
2005-10-14 06:46:00,0.69532,0.69532,0.69519,0.69532,71000000.0
2005-10-14 06:47:00,0.69527,0.69533,0.69511,0.69512,84800000.0
2005-10-14 06:48:00,0.69508,0.69508,0.69501,0.69502,32900000.0
2005-10-14 06:49:00,0.69495,0.69514,0.69495,0.69514,27900000.0
2005-10-14 06:50:00,0.69523,0.69523,0.69513,0.69515,76600000.0
2005-10-14 06:51:00,0.69522,0.69522,0.69504,0.69504,39700000.0
2005-10-14 06:52:00,0.695,0.69501,0.6949,0.69498,159900000.0
2005-10-14 06:53:00,0.69464,0.69482,0.69452,0.69476,106400000.0
2005-10-14 06:54:00,0.69495,0.69495,0.69451,0.69482,108000000.0
2005-10-14 06:55:00,0.69488,0.69495,0.69483,0.69483,62500000.0
2005-10-14 06:56:00,0.69485,0.69485,0.69475,0.6948,71400000.0
2005-10-14 06:57:00,0.69485,0.69488,0.69471,0.69488,77100001.0
2005-10-14 06:58:00,0.69454,0.69476,0.69448,0.69476,83499999.0
2005-10-14 06:59:00,0.69488,0.69551,0.69488,0.69546,108800003.0
2005-10-14 07:00:00,0.69539,0.69543,0.69533,0.69543,128299998.0
2005-10-14 07:01:00,0.69545,0.69545,0.69545,0.69545,30900000.0
2005-10-14 07:02:00,0.69543,0.69545,0.69535,0.6954,91500000.0
2005-10-14 07:03:00,0.69548,0.69553,0.69542,0.69542,75200000.0
2005-10-14 07:04:00,0.69545,0.69554,0.69545,0.69554,93400001.0
2005-10-14 07:05:00,0.69565,0.69587,0.69565,0.69581,139000000.0
2005-10-14 07:06:00,0.69565,0.69565,0.69512,0.69515,87999999.0
2005-10-14 07:07:00,0.69518,0.69524,0.69511,0.69519,162800001.0
2005-10-14 07:08:00,0.69522,0.69522,0.69494,0.69517,33100000.0
2005-10-14 07:09:00,0.69519,0.69541,0.69519,0.69536,108500002.0
2005-10-14 07:10:00,0.69533,0.69544,0.69526,0.69544,66100000.0
2005-10-14 07:11:00,0.69525,0.69558,0.69525,0.69558,68100001.0
2005-10-14 07:12:00,0.69562,0.6957,0.6956,0.69565,56600000.0
2005-10-14 07:13:00,0.69468,0.69515,0.69468,0.69505,102600000.0
2005-10-14 07:14:00,0.69558,0.69558,0.6955,0.69556,60600000.0
2005-10-14 07:15:00,0.6951,0.69522,0.69469,0.69484,123300002.0
2005-10-14 07:16:00,0.6954,0.6954,0.69524,0.69524,105399998.0
2005-10-14 07:17:00,0.69524,0.69526,0.69524,0.69526,30300000.0
2005-10-14 07:18:00,0.69527,0.69527,0.69504,0.69517,73299999.0
2005-10-14 07:19:00,0.69515,0.69515,0.69505,0.69505,30299999.0
2005-10-14 07:20:00,0.69515,0.69532,0.69515,0.69532,43100000.0
2005-10-14 07:21:00,0.69517,0.69522,0.69517,0.6952,74399998.0
2005-10-14 07:22:00,0.69514,0.69521,0.69514,0.69521,19000000.0
2005-10-14 07:23:00,0.69538,0.69549,0.69521,0.6953,142599999.0
2005-10-14 07:24:00,0.69534,0.69557,0.69499,0.69499,57700000.0
2005-10-14 07:25:00,0.69505,0.69542,0.69505,0.69542,124800000.0
2005-10-14 07:26:00,0.69543,0.69553,0.69543,0.69548,34600000.0
2005-10-14 07:27:00,0.69555,0.69555,0.6955,0.69555,138199995.0
2005-10-14 07:28:00,0.6955,0.69555,0.6955,0.69555,28700000.0
2005-10-14 07:29:00,0.69539,0.69539,0.6949,0.69518,75200000.0
2005-10-14 07:30:00,0.69491,0.69518,0.6949,0.69518,70999999.0
2005-10-14 07:31:00,0.6955,0.69555,0.69545,0.69555,48500000.0
2005-10-14 07:32:00,0.69559,0.69573,0.69557,0.69557,139100004.0
2005-10-14 07:33:00,0.69552,0.69556,0.69544,0.69548,114699999.0
2005-10-14 07:34:00,0.69528,0.69529,0.69502,0.69502,129900000.0
2005-10-14 07:35:00,0.69534,0.69553,0.69534,0.69548,27100000.0
2005-10-14 07:36:00,0.6955,0.6955,0.69533,0.69545,98500002.0
2005-10-14 07:37:00,0.6954,0.69542,0.69503,0.69503,103400001.0
2005-10-14 07:38:00,0.69495,0.69495,0.69485,0.69495,119000000.0
2005-10-14 07:39:00,0.69498,0.69498,0.6945,0.69464,94599999.0
2005-10-14 07:40:00,0.69468,0.69489,0.69468,0.69489,89800000.0
2005-10-14 07:41:00,0.69488,0.69488,0.69475,0.6948,49500000.0
2005-10-14 07:42:00,0.6948,0.69487,0.6948,0.69485,68799998.0
2005-10-14 07:43:00,0.69504,0.69526,0.69504,0.69505,148700004.0
2005-10-14 07:44:00,0.69514,0.69517,0.69508,0.69508,29700001.0
2005-10-14 07:45:00,0.69503,0.69513,0.69501,0.69504,80299999.0
2005-10-14 07:46:00,0.69508,0.69511,0.69505,0.69508,49499998.0
2005-10-14 07:47:00,0.69467,0.69479,0.69453,0.69453,105199999.0
2005-10-14 07:48:00,0.69512,0.69512,0.6948,0.69498,39900000.0
2005-10-14 07:49:00,0.69469,0.69475,0.69464,0.69475,115199999.0
2005-10-14 07:50:00,0.6947,0.69475,0.69455,0.69463,94500001.0
2005-10-14 07:51:00,0.69468,0.69483,0.69468,0.69473,114200001.0
2005-10-14 07:52:00,0.69442,0.69466,0.69435,0.69466,129799999.0
2005-10-14 07:53:00,0.69475,0.69483,0.69474,0.69474,56700000.0
2005-10-14 07:54:00,0.69476,0.69482,0.69465,0.69469,127300000.0
2005-10-14 07:55:00,0.69423,0.69439,0.69414,0.69434,101100000.0
2005-10-14 07:56:00,0.6946,0.6946,0.69423,0.69435,124399997.0
2005-10-14 07:57:00,0.69469,0.69469,0.69442,0.69453,77200000.0
2005-10-14 07:58:00,0.69451,0.69466,0.69448,0.69455,77400000.0
2005-10-14 07:59:00,0.69458,0.69461,0.69446,0.69461,59299999.0
2005-10-14 08:00:00,0.69449,0.69474,0.69448,0.69466,73899999.0
2005-10-14 08:01:00,0.69477,0.69477,0.69464,0.69468,111700000.0
2005-10-14 08:02:00,0.69471,0.69478,0.69458,0.69469,107799998.0
2005-10-14 08:03:00,0.6948,0.69487,0.6948,0.69485,97999999.0
2005-10-14 08:04:00,0.69478,0.69478,0.69458,0.69459,45599999.0
2005-10-14 08:05:00,0.69464,0.69467,0.69435,0.69435,65100001.0
2005-10-14 08:06:00,0.69437,0.69439,0.69408,0.69435,127500000.0
2005-10-14 08:07:00,0.69405,0.69455,0.694,0.69455,119900000.0
2005-10-14 08:08:00,0.69438,0.69457,0.69438,0.6945,135300001.0
2005-10-14 08:09:00,0.69415,0.69456,0.69413,0.69435,140799997.0
2005-10-14 08:10:00,0.69452,0.69466,0.69452,0.69462,50300000.0
2005-10-14 08:11:00,0.69472,0.69475,0.69456,0.69456,55700000.0
2005-10-14 08:12:00,0.69432,0.69447,0.69432,0.69436,58900000.0
2005-10-14 08:13:00,0.69422,0.69428,0.69396,0.69424,117200000.0
2005-10-14 08:14:00,0.69424,0.69424,0.69421,0.69421,23999999.0
2005-10-14 08:15:00,0.69423,0.69426,0.69422,0.69422,60899999.0
2005-10-14 08:16:00,0.69425,0.69434,0.69424,0.69428,64500002.0
2005-10-14 08:17:00,0.69432,0.69439,0.69427,0.69427,31000000.0
2005-10-14 08:18:00,0.69437,0.6944,0.69429,0.69429,72999999.0
2005-10-14 08:19:00,0.69425,0.69434,0.69424,0.69428,114300001.0
2005-10-14 08:20:00,0.69425,0.6943,0.69415,0.6942,134000001.0
2005-10-14 08:21:00,0.69396,0.69408,0.69371,0.69398,129000001.0
2005-10-14 08:22:00,0.69422,0.69424,0.69411,0.69411,53400000.0
2005-10-14 08:23:00,0.69418,0.69418,0.69407,0.69407,37500001.0
2005-10-14 08:24:00,0.69422,0.69425,0.69422,0.69425,45999999.0
2005-10-14 08:25:00,0.69405,0.69405,0.69382,0.69391,54100000.0
2005-10-14 08:26:00,0.694,0.69414,0.69384,0.69398,75700000.0
2005-10-14 08:27:00,0.69376,0.69415,0.69374,0.69383,141199999.0
2005-10-14 08:28:00,0.69414,0.69414,0.69381,0.69381,51000000.0
2005-10-14 08:29:00,0.69371,0.69383,0.69367,0.69367,100399999.0
2005-10-14 08:30:00,0.69379,0.69383,0.69367,0.69367,92300000.0
2005-10-14 08:31:00,0.69368,0.69368,0.69346,0.69346,50300001.0
2005-10-14 08:32:00,0.69328,0.69328,0.69288,0.69305,89700000.0
2005-10-14 08:33:00,0.69315,0.69325,0.69305,0.6932,69300000.0
2005-10-14 08:34:00,0.69335,0.69349,0.69335,0.69349,42899999.0
2005-10-14 08:35:00,0.69339,0.69339,0.69323,0.69334,107999997.0
2005-10-14 08:36:00,0.6933,0.69351,0.6933,0.69336,79699998.0
2005-10-14 08:37:00,0.69349,0.69349,0.69346,0.69346,30300000.0
2005-10-14 08:38:00,0.69344,0.69349,0.69344,0.69349,43900000.0
2005-10-14 08:39:00,0.69363,0.69385,0.69363,0.69385,83200000.0
2005-10-14 08:40:00,0.69387,0.69387,0.69367,0.69367,19300000.0
2005-10-14 08:41:00,0.69355,0.69355,0.69325,0.69325,71799998.0
2005-10-14 08:42:00,0.69338,0.69344,0.69335,0.69335,42399998.0
2005-10-14 08:43:00,0.69346,0.69366,0.69346,0.69366,113900001.0
2005-10-14 08:44:00,0.69335,0.69347,0.69316,0.69338,104400000.0
2005-10-14 08:45:00,0.69341,0.69341,0.69318,0.69337,91400000.0
2005-10-14 08:46:00,0.69357,0.69357,0.69338,0.69347,29100000.0
2005-10-14 08:47:00,0.6935,0.69365,0.6935,0.69365,27000000.0
2005-10-14 08:48:00,0.69357,0.69365,0.69355,0.69356,33000000.0
2005-10-14 08:49:00,0.69352,0.69352,0.69345,0.69345,22400000.0
2005-10-14 08:50:00,0.69348,0.69355,0.69342,0.69355,94900000.0
2005-10-14 08:51:00,0.69342,0.6935,0.69317,0.69332,105300002.0
2005-10-14 08:52:00,0.69352,0.69355,0.69345,0.69355,51900000.0
2005-10-14 08:53:00,0.69341,0.69341,0.69304,0.6932,64200000.0
2005-10-14 08:54:00,0.69329,0.69334,0.69324,0.6933,95699999.0
2005-10-14 08:55:00,0.69327,0.69327,0.69297,0.69299,129300001.0
2005-10-14 08:56:00,0.69302,0.69343,0.69302,0.69323,52700000.0
2005-10-14 08:57:00,0.69358,0.69359,0.69356,0.69359,31500000.0
2005-10-14 08:58:00,0.69361,0.69361,0.69346,0.69349,110600000.0
2005-10-14 08:59:00,0.69348,0.69362,0.69342,0.69362,64700001.0
2005-10-14 09:00:00,0.69363,0.69379,0.69355,0.69379,98399998.0
2005-10-14 09:01:00,0.69365,0.69368,0.69359,0.69365,123899999.0
2005-10-14 09:02:00,0.69362,0.69362,0.69352,0.69352,70500001.0
2005-10-14 09:03:00,0.69345,0.69366,0.69344,0.69366,70899999.0
2005-10-14 09:04:00,0.69371,0.69371,0.69346,0.69363,73000000.0
2005-10-14 09:05:00,0.69358,0.69358,0.6933,0.69344,92000000.0
2005-10-14 09:06:00,0.69332,0.69339,0.69332,0.69337,8800000.0
2005-10-14 09:07:00,0.69331,0.69344,0.69331,0.69335,93599999.0
2005-10-14 09:08:00,0.69343,0.69343,0.69331,0.69334,82600001.0
2005-10-14 09:09:00,0.69334,0.69344,0.69334,0.6934,183699997.0
2005-10-14 09:10:00,0.6934,0.69345,0.69325,0.69335,115999999.0
2005-10-14 09:11:00,0.69341,0.69341,0.69309,0.69324,41300000.0
2005-10-14 09:12:00,0.69335,0.69343,0.69332,0.69343,133300001.0
2005-10-14 09:13:00,0.69349,0.69356,0.69349,0.6935,94000000.0
2005-10-14 09:14:00,0.69353,0.69371,0.69346,0.69362,103600001.0
2005-10-14 09:15:00,0.69361,0.69369,0.69361,0.69367,107300001.0
2005-10-14 09:16:00,0.69372,0.69372,0.69363,0.69366,80700000.0
2005-10-14 09:17:00,0.69344,0.69362,0.69308,0.69308,119799999.0
2005-10-14 09:18:00,0.69364,0.69375,0.69364,0.69372,56600000.0
2005-10-14 09:19:00,0.69334,0.6935,0.69331,0.69347,151100000.0
2005-10-14 09:20:00,0.69356,0.69371,0.69324,0.69325,80499999.0
2005-10-14 09:21:00,0.69368,0.69368,0.69364,0.69368,49300000.0
2005-10-14 09:22:00,0.6938,0.6938,0.69362,0.69365,96400001.0
2005-10-14 09:23:00,0.6937,0.69376,0.69363,0.69375,85300001.0
2005-10-14 09:24:00,0.69365,0.69365,0.69353,0.69353,23800000.0
2005-10-14 09:25:00,0.69358,0.69359,0.69345,0.69359,51400000.0
2005-10-14 09:26:00,0.6936,0.6936,0.69347,0.69347,56300000.0
2005-10-14 09:27:00,0.69352,0.6936,0.69345,0.69345,59400000.0
2005-10-14 09:28:00,0.69353,0.6936,0.69353,0.69355,75000002.0
2005-10-14 09:29:00,0.6936,0.6936,0.6935,0.6936,44700000.0
2005-10-14 09:30:00,0.69358,0.69358,0.69355,0.69358,33599999.0
2005-10-14 09:31:00,0.69316,0.69349,0.69316,0.69349,103000000.0
2005-10-14 09:32:00,0.69354,0.69357,0.69349,0.69355,91100001.0
2005-10-14 09:33:00,0.69361,0.69371,0.69346,0.69356,99299999.0
2005-10-14 09:34:00,0.69362,0.69373,0.69357,0.69373,95100001.0
2005-10-14 09:35:00,0.69371,0.69374,0.69352,0.69371,179199998.0
2005-10-14 09:36:00,0.6936,0.69366,0.69354,0.69355,73699999.0
2005-10-14 09:37:00,0.6936,0.6936,0.69341,0.69344,91900001.0
2005-10-14 09:38:00,0.69352,0.69357,0.69345,0.69349,59699999.0
2005-10-14 09:39:00,0.69345,0.69349,0.69332,0.69345,87200000.0
2005-10-14 09:40:00,0.6936,0.69363,0.69352,0.69352,53900000.0
2005-10-14 09:41:00,0.69345,0.6936,0.69342,0.69352,103699999.0
2005-10-14 09:42:00,0.69352,0.69368,0.69347,0.69347,66500001.0
2005-10-14 09:43:00,0.69345,0.69355,0.69345,0.6935,100400000.0
2005-10-14 09:44:00,0.69337,0.69345,0.69323,0.69334,92400001.0
2005-10-14 09:45:00,0.69335,0.69339,0.69309,0.6933,137800001.0
2005-10-14 09:46:00,0.69352,0.69372,0.69345,0.69372,66299999.0
2005-10-14 09:47:00,0.69362,0.69362,0.69338,0.69355,108900000.0
2005-10-14 09:48:00,0.69345,0.69347,0.6934,0.6934,74799999.0
2005-10-14 09:49:00,0.69341,0.69352,0.69341,0.69343,31300000.0
2005-10-14 09:50:00,0.6934,0.69342,0.69335,0.6934,45800000.0
2005-10-14 09:51:00,0.69347,0.69375,0.69347,0.69375,80900000.0
2005-10-14 09:52:00,0.69375,0.69375,0.69361,0.69361,63800000.0
2005-10-14 09:53:00,0.69346,0.69346,0.69344,0.69344,24700000.0
2005-10-14 09:54:00,0.69342,0.69366,0.69338,0.69366,108100000.0
2005-10-14 09:55:00,0.69365,0.69397,0.69365,0.69386,85200002.0
2005-10-14 09:56:00,0.6939,0.6939,0.69379,0.69382,41500000.0
2005-10-14 09:57:00,0.69375,0.6939,0.69375,0.6939,113200000.0
2005-10-14 09:58:00,0.69389,0.69389,0.69381,0.69381,41399999.0
2005-10-14 09:59:00,0.69388,0.69393,0.69385,0.69393,57200000.0
2005-10-14 10:00:00,0.69389,0.69389,0.69376,0.69378,65399998.0
2005-10-14 10:01:00,0.69368,0.69368,0.69352,0.69361,114100000.0
2005-10-14 10:02:00,0.69345,0.69361,0.69345,0.69348,93100001.0
2005-10-14 10:03:00,0.69348,0.6936,0.69343,0.69349,93899999.0
2005-10-14 10:04:00,0.69346,0.69346,0.69317,0.6932,126000001.0
2005-10-14 10:05:00,0.69345,0.6936,0.69325,0.69325,64100001.0
2005-10-14 10:06:00,0.69357,0.69363,0.69349,0.69363,92799998.0
2005-10-14 10:07:00,0.69347,0.69348,0.69341,0.69343,73300000.0
2005-10-14 10:08:00,0.69342,0.69352,0.69337,0.69352,72100002.0
2005-10-14 10:09:00,0.69337,0.69362,0.69337,0.6935,75800000.0
2005-10-14 10:10:00,0.69342,0.69352,0.69342,0.69352,27600000.0
2005-10-14 10:11:00,0.69359,0.69359,0.69356,0.69356,17900000.0
2005-10-14 10:12:00,0.69359,0.69371,0.69359,0.69371,16300000.0
2005-10-14 10:13:00,0.6937,0.6938,0.6937,0.69375,83500000.0
2005-10-14 10:14:00,0.69383,0.69383,0.69373,0.69373,81999999.0
2005-10-14 10:15:00,0.69375,0.69375,0.69368,0.69368,20800000.0
2005-10-14 10:16:00,0.69381,0.69386,0.69373,0.69378,116800001.0
2005-10-14 10:17:00,0.69388,0.69397,0.69387,0.69397,66299999.0
2005-10-14 10:18:00,0.69396,0.69396,0.6937,0.69378,102300001.0
2005-10-14 10:19:00,0.69375,0.69392,0.69375,0.6939,84300000.0
2005-10-14 10:20:00,0.69388,0.69388,0.69377,0.69377,27100001.0
2005-10-14 10:21:00,0.69375,0.69375,0.6937,0.6937,58200001.0
2005-10-14 10:22:00,0.69367,0.69387,0.69367,0.69383,73199998.0
2005-10-14 10:23:00,0.69368,0.6937,0.69332,0.69367,100500000.0
2005-10-14 10:24:00,0.69375,0.69378,0.69371,0.69376,109600000.0
2005-10-14 10:25:00,0.69372,0.69372,0.69363,0.69371,75299999.0
2005-10-14 10:26:00,0.69365,0.69374,0.69363,0.69363,105599999.0
2005-10-14 10:27:00,0.69361,0.69361,0.69347,0.69356,96400000.0
2005-10-14 10:28:00,0.6936,0.69368,0.6935,0.6935,56400001.0
2005-10-14 10:29:00,0.69352,0.69352,0.69344,0.69345,47800000.0
2005-10-14 10:30:00,0.69348,0.69361,0.69342,0.69361,70099999.0
2005-10-14 10:31:00,0.69368,0.69387,0.69368,0.69381,80599999.0
2005-10-14 10:32:00,0.69375,0.69375,0.69354,0.69354,83399997.0
2005-10-14 10:33:00,0.69358,0.6936,0.69358,0.69358,39199999.0
2005-10-14 10:34:00,0.6936,0.69365,0.6936,0.69365,47199999.0
2005-10-14 10:35:00,0.69368,0.69378,0.69339,0.69355,73700000.0
2005-10-14 10:36:00,0.6935,0.69369,0.69345,0.69351,162499998.0
2005-10-14 10:37:00,0.69355,0.6937,0.69355,0.6937,76300000.0
2005-10-14 10:38:00,0.69354,0.69354,0.69328,0.69334,50899999.0
2005-10-14 10:39:00,0.69336,0.69357,0.69334,0.69346,80600000.0
2005-10-14 10:40:00,0.69362,0.69362,0.6934,0.69346,67299999.0
2005-10-14 10:41:00,0.69339,0.69353,0.69339,0.69344,112699999.0
2005-10-14 10:42:00,0.69368,0.69368,0.69353,0.69362,50300000.0
2005-10-14 10:43:00,0.69352,0.69361,0.69351,0.69351,87800000.0
2005-10-14 10:44:00,0.69357,0.69361,0.69353,0.69361,67399999.0
2005-10-14 10:45:00,0.69365,0.69377,0.69357,0.69377,128299999.0
2005-10-14 10:46:00,0.69372,0.69375,0.6937,0.69375,93099998.0
2005-10-14 10:47:00,0.69358,0.69371,0.69354,0.69371,156300000.0
2005-10-14 10:48:00,0.69369,0.69391,0.69368,0.69391,51100000.0
2005-10-14 10:49:00,0.69392,0.69392,0.6938,0.6938,84899999.0
2005-10-14 10:50:00,0.69388,0.69393,0.69384,0.69384,94599999.0
2005-10-14 10:51:00,0.69375,0.69389,0.69355,0.69389,105400000.0
2005-10-14 10:52:00,0.69386,0.69396,0.69382,0.69396,84499999.0
2005-10-14 10:53:00,0.6939,0.6939,0.69374,0.69384,60500001.0
2005-10-14 10:54:00,0.69375,0.69385,0.69372,0.69385,83199999.0
2005-10-14 10:55:00,0.69359,0.69373,0.69351,0.6936,77699999.0
2005-10-14 10:56:00,0.69382,0.69385,0.6938,0.6938,20800000.0
2005-10-14 10:57:00,0.69379,0.69383,0.6937,0.69372,81800001.0
2005-10-14 10:58:00,0.69371,0.69379,0.69366,0.69366,132399999.0
2005-10-14 10:59:00,0.69373,0.69381,0.69369,0.69369,59499999.0
2005-10-14 11:00:00,0.69365,0.69378,0.69345,0.69373,123000000.0
2005-10-14 11:01:00,0.6937,0.69381,0.69352,0.69381,148200003.0
2005-10-14 11:02:00,0.69349,0.69367,0.69314,0.69335,97200001.0
2005-10-14 11:03:00,0.69376,0.69376,0.69338,0.69363,134100000.0
2005-10-14 11:04:00,0.6936,0.6936,0.6934,0.69341,80900000.0
2005-10-14 11:05:00,0.69354,0.69357,0.69338,0.69356,144300000.0
2005-10-14 11:06:00,0.69348,0.69355,0.69345,0.69345,89699999.0
2005-10-14 11:07:00,0.69337,0.69362,0.69328,0.69334,95000000.0
2005-10-14 11:08:00,0.6935,0.69361,0.6935,0.69361,48600000.0
2005-10-14 11:09:00,0.6936,0.69365,0.6936,0.69365,70299998.0
2005-10-14 11:10:00,0.6936,0.6937,0.69345,0.69365,76600001.0
2005-10-14 11:11:00,0.6936,0.6936,0.69344,0.69348,97200001.0
2005-10-14 11:12:00,0.69344,0.69345,0.69331,0.69338,46700000.0
2005-10-14 11:13:00,0.69328,0.69335,0.69325,0.6933,96900000.0
2005-10-14 11:14:00,0.69307,0.69317,0.69302,0.69302,123000000.0
2005-10-14 11:15:00,0.69308,0.69312,0.69306,0.69312,62400000.0
2005-10-14 11:16:00,0.69313,0.69313,0.69287,0.69301,153400000.0
2005-10-14 11:17:00,0.69279,0.69296,0.69265,0.69287,174999999.0
2005-10-14 11:18:00,0.69298,0.69298,0.69276,0.69287,144100002.0
2005-10-14 11:19:00,0.69275,0.69303,0.69275,0.69287,100100002.0
2005-10-14 11:20:00,0.69279,0.69283,0.69274,0.69278,81199999.0
2005-10-14 11:21:00,0.69266,0.69266,0.69256,0.6926,74899999.0
2005-10-14 11:22:00,0.69259,0.69262,0.69235,0.69235,102400000.0
2005-10-14 11:23:00,0.69242,0.69256,0.69238,0.69255,85900000.0
2005-10-14 11:24:00,0.69263,0.69274,0.69258,0.6927,120999999.0
2005-10-14 11:25:00,0.69241,0.69263,0.69237,0.69241,123600002.0
2005-10-14 11:26:00,0.69262,0.69262,0.6924,0.6924,67400000.0
2005-10-14 11:27:00,0.69235,0.69254,0.69235,0.69254,69500000.0
2005-10-14 11:28:00,0.69265,0.69265,0.69255,0.6926,84599999.0
2005-10-14 11:29:00,0.6926,0.6926,0.69238,0.69238,92099999.0
2005-10-14 11:30:00,0.69241,0.69248,0.69241,0.69248,68300000.0
2005-10-14 11:31:00,0.69261,0.69267,0.69248,0.69248,137100000.0
2005-10-14 11:32:00,0.69259,0.69277,0.69259,0.69268,81000000.0
2005-10-14 11:33:00,0.6927,0.69275,0.69265,0.69275,46100000.0
2005-10-14 11:34:00,0.69273,0.69273,0.69257,0.69262,66999998.0
2005-10-14 11:35:00,0.69267,0.69273,0.69257,0.69273,44200000.0
2005-10-14 11:36:00,0.69266,0.69266,0.69247,0.69249,108800001.0
2005-10-14 11:37:00,0.69258,0.6927,0.69258,0.69265,55800000.0
2005-10-14 11:38:00,0.69266,0.69272,0.69255,0.69272,151999999.0
2005-10-14 11:39:00,0.69274,0.69277,0.69267,0.6927,101499999.0
2005-10-14 11:40:00,0.69262,0.69274,0.69262,0.69271,89799997.0
2005-10-14 11:41:00,0.69265,0.69276,0.69265,0.69273,84300001.0
2005-10-14 11:42:00,0.6927,0.69275,0.6927,0.6927,100299998.0
2005-10-14 11:43:00,0.6927,0.69275,0.69265,0.69267,113000000.0
2005-10-14 11:44:00,0.69266,0.69266,0.69237,0.69248,97299998.0
2005-10-14 11:45:00,0.6927,0.6928,0.6927,0.6927,78699998.0
2005-10-14 11:46:00,0.69246,0.69258,0.69227,0.69249,146600002.0
2005-10-14 11:47:00,0.69283,0.69283,0.69256,0.69256,111599998.0
2005-10-14 11:48:00,0.69251,0.69261,0.69248,0.69248,56900000.0
2005-10-14 11:49:00,0.69252,0.69252,0.69231,0.69238,178999998.0
2005-10-14 11:50:00,0.69247,0.69271,0.69247,0.69251,103599999.0
2005-10-14 11:51:00,0.69257,0.69267,0.69257,0.69262,65799999.0
2005-10-14 11:52:00,0.69263,0.69263,0.69251,0.69256,89899999.0
2005-10-14 11:53:00,0.69261,0.69275,0.69261,0.69275,86599998.0
2005-10-14 11:54:00,0.69288,0.69293,0.69286,0.69293,78800000.0
2005-10-14 11:55:00,0.69291,0.693,0.69282,0.69282,78600001.0
2005-10-14 11:56:00,0.69282,0.69282,0.69268,0.69268,78100000.0
2005-10-14 11:57:00,0.69263,0.69272,0.69263,0.69268,109599999.0
2005-10-14 11:58:00,0.69278,0.69288,0.69277,0.69288,57100000.0
2005-10-14 11:59:00,0.69323,0.69395,0.69323,0.69395,67700001.0
2005-10-14 12:00:00,0.69383,0.69383,0.69332,0.69332,99500002.0
2005-10-14 12:01:00,0.69293,0.6934,0.69276,0.6934,146500001.0
2005-10-14 12:02:00,0.69305,0.69305,0.69246,0.69301,89300000.0
2005-10-14 12:03:00,0.69312,0.69312,0.69305,0.6931,43900000.0
2005-10-14 12:04:00,0.69309,0.69309,0.69279,0.69285,64400000.0
2005-10-14 12:05:00,0.6928,0.6929,0.6928,0.6929,122799999.0
2005-10-14 12:06:00,0.69248,0.69277,0.69248,0.69267,94199999.0
2005-10-14 12:07:00,0.69259,0.69272,0.69259,0.69269,88300000.0
2005-10-14 12:08:00,0.69285,0.69295,0.69285,0.6929,75600000.0
2005-10-14 12:09:00,0.69244,0.69273,0.69235,0.69272,146700000.0
2005-10-14 12:10:00,0.69292,0.6932,0.69292,0.6932,69299999.0
2005-10-14 12:11:00,0.6932,0.6932,0.69312,0.69316,42200000.0
2005-10-14 12:12:00,0.6929,0.69298,0.6929,0.69293,37300000.0
2005-10-14 12:13:00,0.6929,0.69295,0.69288,0.69293,82500000.0
2005-10-14 12:14:00,0.69293,0.69293,0.69265,0.69265,54200001.0
2005-10-14 12:15:00,0.69255,0.69261,0.69242,0.69242,106500002.0
2005-10-14 12:16:00,0.69235,0.69247,0.69235,0.6924,60500001.0
2005-10-14 12:17:00,0.6923,0.69235,0.69225,0.6923,89200001.0
2005-10-14 12:18:00,0.69249,0.69249,0.6921,0.6921,53899999.0
2005-10-14 12:19:00,0.69239,0.69256,0.69239,0.69256,96000000.0
2005-10-14 12:20:00,0.69271,0.69282,0.69262,0.69265,107699999.0
2005-10-14 12:21:00,0.69255,0.6927,0.69255,0.6927,109600001.0
2005-10-14 12:22:00,0.69275,0.6928,0.6927,0.69275,63400000.0
2005-10-14 12:23:00,0.69213,0.69262,0.69213,0.69258,98600001.0
2005-10-14 12:24:00,0.69243,0.69262,0.69229,0.69248,82900001.0
2005-10-14 12:25:00,0.69268,0.69272,0.69262,0.69272,63700000.0
2005-10-14 12:26:00,0.69283,0.69283,0.6927,0.69272,90800000.0
2005-10-14 12:27:00,0.6929,0.69295,0.6929,0.69295,12300000.0
2005-10-14 12:28:00,0.69278,0.69278,0.69251,0.69262,31699999.0
2005-10-14 12:29:00,0.69238,0.69275,0.69226,0.69255,109900000.0
2005-10-14 12:30:00,0.69257,0.69263,0.69251,0.69251,65300000.0
2005-10-14 12:31:00,0.69235,0.69242,0.69224,0.69239,83100001.0
2005-10-14 12:32:00,0.6926,0.6926,0.69247,0.6925,142399999.0
2005-10-14 12:33:00,0.69239,0.69241,0.69223,0.69224,98800000.0
2005-10-14 12:34:00,0.69231,0.69238,0.69208,0.69229,135100000.0
2005-10-14 12:35:00,0.69226,0.69235,0.69217,0.69235,116699997.0
2005-10-14 12:36:00,0.69247,0.69255,0.69225,0.69239,89400000.0
2005-10-14 12:37:00,0.69232,0.69247,0.69232,0.69237,82300000.0
2005-10-14 12:38:00,0.69245,0.69247,0.6922,0.69245,85999999.0
2005-10-14 12:39:00,0.69232,0.69236,0.69205,0.69217,99499999.0
2005-10-14 12:40:00,0.69238,0.69238,0.692,0.6923,90999999.0
2005-10-14 12:41:00,0.69227,0.69233,0.69217,0.69217,175300002.0
2005-10-14 12:42:00,0.69189,0.69213,0.69185,0.69202,71599998.0
2005-10-14 12:43:00,0.69222,0.69222,0.69215,0.69215,38000000.0
2005-10-14 12:44:00,0.69223,0.69224,0.69208,0.69208,108800002.0
2005-10-14 12:45:00,0.69214,0.6922,0.6921,0.6921,120399998.0
2005-10-14 12:46:00,0.69213,0.69213,0.69201,0.69208,115100001.0
2005-10-14 12:47:00,0.69207,0.69207,0.69203,0.69203,30000001.0
2005-10-14 12:48:00,0.69195,0.69197,0.69176,0.69176,105300001.0
2005-10-14 12:49:00,0.69174,0.69174,0.69151,0.69151,23700000.0
2005-10-14 12:50:00,0.69136,0.69161,0.69136,0.69161,88700001.0
2005-10-14 12:51:00,0.69177,0.69177,0.69161,0.69161,80500000.0
2005-10-14 12:52:00,0.6916,0.69176,0.6914,0.69166,124400001.0
2005-10-14 12:53:00,0.69165,0.69177,0.69165,0.69176,117200001.0
2005-10-14 12:54:00,0.69149,0.69175,0.69135,0.69157,139999999.0
2005-10-14 12:55:00,0.6917,0.69207,0.69164,0.69171,121799999.0
2005-10-14 12:56:00,0.69173,0.69173,0.69168,0.69169,61300000.0
2005-10-14 12:57:00,0.69166,0.69166,0.69164,0.69164,17500000.0
2005-10-14 12:58:00,0.69163,0.69163,0.69143,0.69143,96599999.0
2005-10-14 12:59:00,0.69112,0.69128,0.69091,0.69118,129400000.0
2005-10-14 13:00:00,0.69138,0.69145,0.69133,0.69133,65300000.0
2005-10-14 13:01:00,0.69133,0.69138,0.6913,0.69135,136299999.0
2005-10-14 13:02:00,0.69131,0.69142,0.69131,0.69142,138900001.0
2005-10-14 13:03:00,0.6914,0.6914,0.69122,0.69138,56100000.0
2005-10-14 13:04:00,0.69131,0.69141,0.69128,0.69138,131099998.0
2005-10-14 13:05:00,0.69143,0.69152,0.69143,0.69152,43099998.0
2005-10-14 13:06:00,0.6915,0.69155,0.69145,0.69147,111599999.0
2005-10-14 13:07:00,0.69092,0.69152,0.69092,0.69144,105800000.0
2005-10-14 13:08:00,0.69128,0.69144,0.69116,0.69116,83799999.0
2005-10-14 13:09:00,0.69155,0.69162,0.69137,0.69137,100300002.0
2005-10-14 13:10:00,0.69139,0.69144,0.69137,0.69141,84200001.0
2005-10-14 13:11:00,0.69101,0.69138,0.69101,0.69124,115999999.0
2005-10-14 13:12:00,0.69155,0.69155,0.69145,0.69155,80999999.0
2005-10-14 13:13:00,0.6915,0.69152,0.69145,0.69148,102600001.0
2005-10-14 13:14:00,0.69121,0.69126,0.69094,0.69094,135500001.0
2005-10-14 13:15:00,0.69105,0.69116,0.69091,0.69095,126599999.0
2005-10-14 13:16:00,0.69124,0.69128,0.69102,0.69108,115900001.0
2005-10-14 13:17:00,0.69108,0.6912,0.69092,0.69104,102600001.0
2005-10-14 13:18:00,0.69112,0.69125,0.69097,0.69097,138800000.0
2005-10-14 13:19:00,0.69133,0.69138,0.69128,0.69128,40700000.0
2005-10-14 13:20:00,0.69114,0.69123,0.69087,0.69087,150999999.0
2005-10-14 13:21:00,0.69132,0.69135,0.69125,0.69125,86100001.0
2005-10-14 13:22:00,0.69124,0.69133,0.69123,0.69123,50500000.0
2005-10-14 13:23:00,0.69091,0.69106,0.69076,0.69097,92000001.0
2005-10-14 13:24:00,0.69086,0.69119,0.69073,0.69073,121199999.0
2005-10-14 13:25:00,0.69093,0.6911,0.69086,0.69086,116199998.0
2005-10-14 13:26:00,0.69127,0.69134,0.69108,0.69134,124100001.0
2005-10-14 13:27:00,0.69095,0.69112,0.6909,0.6909,113100000.0
2005-10-14 13:28:00,0.6913,0.69135,0.69125,0.6913,93600001.0
2005-10-14 13:29:00,0.69111,0.69133,0.69095,0.69095,103000001.0
2005-10-14 13:30:00,0.69083,0.69121,0.69083,0.69109,108599999.0
2005-10-14 13:31:00,0.69095,0.69136,0.69085,0.69127,117200000.0
2005-10-14 13:32:00,0.69138,0.6914,0.69135,0.69137,63000000.0
2005-10-14 13:33:00,0.69112,0.69128,0.69108,0.69116,132399999.0
2005-10-14 13:34:00,0.69093,0.69134,0.69093,0.6913,142299999.0
2005-10-14 13:35:00,0.69139,0.69142,0.69123,0.69128,87799999.0
2005-10-14 13:36:00,0.69131,0.69143,0.6913,0.69139,101800001.0
2005-10-14 13:37:00,0.69153,0.69168,0.69153,0.69167,77300000.0
2005-10-14 13:38:00,0.69187,0.69191,0.69183,0.69183,67399999.0
2005-10-14 13:39:00,0.69167,0.69199,0.69148,0.69187,91100000.0
2005-10-14 13:40:00,0.69194,0.69197,0.69163,0.69163,82100001.0
2005-10-14 13:41:00,0.69156,0.6919,0.69156,0.69165,198300000.0
2005-10-14 13:42:00,0.69176,0.69194,0.69176,0.69182,54800000.0
2005-10-14 13:43:00,0.69193,0.69204,0.69193,0.69204,50899999.0
2005-10-14 13:44:00,0.69177,0.69192,0.69153,0.69183,172100001.0
2005-10-14 13:45:00,0.69166,0.69183,0.69156,0.6917,98799999.0
2005-10-14 13:46:00,0.69202,0.69202,0.69189,0.69198,59400000.0
2005-10-14 13:47:00,0.69196,0.69211,0.69193,0.69211,91700001.0
2005-10-14 13:48:00,0.69209,0.69222,0.69209,0.69218,57400000.0
2005-10-14 13:49:00,0.69202,0.6921,0.69188,0.69195,137800002.0
2005-10-14 13:50:00,0.69209,0.69226,0.69209,0.6922,51600000.0
2005-10-14 13:51:00,0.69215,0.69231,0.69214,0.69231,111099998.0
2005-10-14 13:52:00,0.69235,0.69235,0.6922,0.6923,66500000.0
2005-10-14 13:53:00,0.69237,0.69242,0.69228,0.6924,105499999.0
2005-10-14 13:54:00,0.69238,0.6925,0.6923,0.6925,100499999.0
2005-10-14 13:55:00,0.6925,0.6926,0.69245,0.69255,50200000.0
2005-10-14 13:56:00,0.69255,0.69263,0.69254,0.69254,23699999.0
2005-10-14 13:57:00,0.69294,0.69335,0.69291,0.69291,81300000.0
2005-10-14 13:58:00,0.6928,0.69289,0.69278,0.69283,81699999.0
2005-10-14 13:59:00,0.69278,0.69293,0.69275,0.69275,78800001.0
2005-10-14 14:00:00,0.69286,0.69291,0.69262,0.69283,65500000.0
2005-10-14 14:01:00,0.6929,0.693,0.69289,0.6929,109000001.0
2005-10-14 14:02:00,0.69298,0.69298,0.69291,0.69297,18300000.0
2005-10-14 14:03:00,0.69302,0.69302,0.69289,0.69296,78100000.0
2005-10-14 14:04:00,0.69305,0.6931,0.693,0.6931,102799999.0
2005-10-14 14:05:00,0.69305,0.6931,0.69298,0.69298,89000001.0
2005-10-14 14:06:00,0.69305,0.6931,0.69295,0.69305,121100000.0
2005-10-14 14:07:00,0.69279,0.69283,0.69249,0.69249,106399999.0
2005-10-14 14:08:00,0.69295,0.69305,0.69294,0.69301,77499998.0
2005-10-14 14:09:00,0.69267,0.69277,0.69255,0.69269,133599998.0
2005-10-14 14:10:00,0.69303,0.69317,0.69303,0.69317,86400001.0
2005-10-14 14:11:00,0.69281,0.69305,0.69278,0.69297,82600000.0
2005-10-14 14:12:00,0.69314,0.69322,0.69314,0.69321,79200000.0
2005-10-14 14:13:00,0.69322,0.69329,0.69316,0.69328,72899999.0
2005-10-14 14:14:00,0.69329,0.69344,0.69328,0.69333,99700000.0
2005-10-14 14:15:00,0.69328,0.69341,0.69328,0.69334,87700000.0
2005-10-14 14:16:00,0.6932,0.69328,0.6932,0.69328,79800001.0
2005-10-14 14:17:00,0.69315,0.69331,0.69315,0.6932,105000000.0
2005-10-14 14:18:00,0.693,0.69305,0.6924,0.69305,125000000.0
2005-10-14 14:19:00,0.69305,0.69305,0.69274,0.69285,125900000.0
2005-10-14 14:20:00,0.69275,0.69275,0.6926,0.6926,71600001.0
2005-10-14 14:21:00,0.69249,0.69256,0.69249,0.69256,19299999.0
2005-10-14 14:22:00,0.69251,0.69264,0.69251,0.69258,43800000.0
2005-10-14 14:23:00,0.6926,0.69265,0.69255,0.69255,65799998.0
2005-10-14 14:24:00,0.69272,0.69287,0.69272,0.69285,68500000.0
2005-10-14 14:25:00,0.69279,0.69293,0.69273,0.69274,81100000.0
2005-10-14 14:26:00,0.69271,0.6928,0.6927,0.69272,80500000.0
2005-10-14 14:27:00,0.69267,0.69278,0.69259,0.69269,111699997.0
2005-10-14 14:28:00,0.69275,0.69281,0.69266,0.69271,97600001.0
2005-10-14 14:29:00,0.69257,0.69283,0.69257,0.69279,116500000.0
2005-10-14 14:30:00,0.69271,0.69308,0.69267,0.69308,107199999.0
2005-10-14 14:31:00,0.69315,0.69332,0.69315,0.69329,67100000.0
2005-10-14 14:32:00,0.69328,0.69337,0.69319,0.69335,98600002.0
2005-10-14 14:33:00,0.69362,0.69405,0.69362,0.69398,75199999.0
2005-10-14 14:34:00,0.69411,0.6942,0.69391,0.6942,53199999.0
2005-10-14 14:35:00,0.69404,0.69404,0.69383,0.69383,80400001.0
2005-10-14 14:36:00,0.69375,0.69375,0.69319,0.69319,67399998.0
2005-10-14 14:37:00,0.6932,0.6935,0.6932,0.6934,94199998.0
2005-10-14 14:38:00,0.69325,0.69359,0.69321,0.69359,148000002.0
2005-10-14 14:39:00,0.69352,0.69359,0.69346,0.69355,221499998.0
2005-10-14 14:40:00,0.69364,0.69385,0.69364,0.69383,59900000.0
2005-10-14 14:41:00,0.69386,0.69423,0.69384,0.69423,90800000.0
2005-10-14 14:42:00,0.69433,0.69471,0.69433,0.69471,108900000.0
2005-10-14 14:43:00,0.69478,0.69508,0.69478,0.69508,71000000.0
2005-10-14 14:44:00,0.69499,0.69499,0.69487,0.69487,77699999.0
2005-10-14 14:45:00,0.69481,0.69505,0.69481,0.695,42100000.0
2005-10-14 14:46:00,0.695,0.6951,0.69495,0.69495,69699999.0
2005-10-14 14:47:00,0.69489,0.69498,0.6948,0.6949,115500001.0
2005-10-14 14:48:00,0.69486,0.6949,0.6947,0.6947,104899999.0
2005-10-14 14:49:00,0.69456,0.69465,0.69439,0.69465,64899999.0
2005-10-14 14:50:00,0.69485,0.695,0.69485,0.695,10600000.0
2005-10-14 14:51:00,0.69517,0.69537,0.69517,0.69532,95799998.0
2005-10-14 14:52:00,0.6951,0.6951,0.69497,0.695,74200000.0
2005-10-14 14:53:00,0.69502,0.69528,0.69491,0.69528,74700000.0
2005-10-14 14:54:00,0.69543,0.69568,0.69536,0.69566,116300000.0
2005-10-14 14:55:00,0.69555,0.69564,0.69547,0.69555,66200000.0
2005-10-14 14:56:00,0.6956,0.6957,0.69531,0.69543,119400001.0
2005-10-14 14:57:00,0.69538,0.69538,0.69526,0.69532,55400001.0
2005-10-14 14:58:00,0.69521,0.69543,0.6952,0.69541,77299999.0
2005-10-14 14:59:00,0.6955,0.6955,0.69538,0.6954,62299998.0
2005-10-14 15:00:00,0.69539,0.69562,0.69537,0.69562,58200000.0
2005-10-14 15:01:00,0.69569,0.69569,0.69552,0.69552,75900001.0
2005-10-14 15:02:00,0.69545,0.69545,0.69528,0.69532,100399999.0
2005-10-14 15:03:00,0.69531,0.69531,0.69494,0.69498,67099999.0
2005-10-14 15:04:00,0.6948,0.6948,0.69463,0.69479,67100000.0
2005-10-14 15:05:00,0.69474,0.69483,0.69461,0.69483,88599999.0
2005-10-14 15:06:00,0.69494,0.69523,0.69486,0.69508,137599998.0
2005-10-14 15:07:00,0.69504,0.69532,0.69495,0.69525,67900000.0
2005-10-14 15:08:00,0.69522,0.69538,0.69512,0.69512,165599999.0
2005-10-14 15:09:00,0.69527,0.69541,0.69519,0.69521,148800000.0
2005-10-14 15:10:00,0.69503,0.69515,0.69499,0.69506,90700001.0
2005-10-14 15:11:00,0.6949,0.69491,0.69482,0.69482,49799999.0
2005-10-14 15:12:00,0.69473,0.69473,0.69418,0.6942,113300001.0
2005-10-14 15:13:00,0.69425,0.69458,0.69425,0.69457,61699999.0
2005-10-14 15:14:00,0.69461,0.69461,0.6943,0.6945,107000003.0
2005-10-14 15:15:00,0.69476,0.69523,0.69476,0.69523,121499999.0
2005-10-14 15:16:00,0.69511,0.69511,0.6948,0.69481,139999998.0
2005-10-14 15:17:00,0.69464,0.69465,0.69429,0.69429,127800002.0
2005-10-14 15:18:00,0.69431,0.6945,0.69431,0.6945,51000000.0
2005-10-14 15:19:00,0.69458,0.69458,0.69438,0.69444,218499997.0
2005-10-14 15:20:00,0.6944,0.6944,0.69395,0.69395,101900000.0
2005-10-14 15:21:00,0.69389,0.69399,0.69389,0.6939,67100000.0
2005-10-14 15:22:00,0.69394,0.6941,0.6939,0.6941,75800000.0
2005-10-14 15:23:00,0.6941,0.6941,0.69397,0.694,97000000.0
2005-10-14 15:24:00,0.69376,0.6939,0.69353,0.69377,129399999.0
2005-10-14 15:25:00,0.69405,0.69405,0.69395,0.69397,191700000.0
2005-10-14 15:26:00,0.69392,0.69401,0.69387,0.69393,103400001.0
2005-10-14 15:27:00,0.69391,0.6941,0.69391,0.69407,79800000.0
2005-10-14 15:28:00,0.6937,0.69412,0.6937,0.6939,65400001.0
2005-10-14 15:29:00,0.69406,0.69416,0.69399,0.69406,103599999.0
2005-10-14 15:30:00,0.69411,0.69411,0.69401,0.69401,47100000.0
2005-10-14 15:31:00,0.69356,0.69393,0.69356,0.69363,186300003.0
2005-10-14 15:32:00,0.69403,0.69403,0.69387,0.69387,79399998.0
2005-10-14 15:33:00,0.69392,0.69413,0.6939,0.6939,51100000.0
2005-10-14 15:34:00,0.69398,0.69402,0.69387,0.69393,122300001.0
2005-10-14 15:35:00,0.69392,0.69401,0.69387,0.69387,77800001.0
2005-10-14 15:36:00,0.69384,0.69397,0.69384,0.69385,76299999.0
2005-10-14 15:37:00,0.69373,0.69373,0.69337,0.69363,103499998.0
2005-10-14 15:38:00,0.69392,0.69392,0.69386,0.69386,33400000.0
2005-10-14 15:39:00,0.69382,0.69382,0.69353,0.69362,124700001.0
2005-10-14 15:40:00,0.69365,0.6937,0.69345,0.69345,88200001.0
2005-10-14 15:41:00,0.6937,0.69377,0.69363,0.69363,58900000.0
2005-10-14 15:42:00,0.69361,0.69391,0.69361,0.6938,126299999.0
2005-10-14 15:43:00,0.69394,0.69404,0.69394,0.69395,51800000.0
2005-10-14 15:44:00,0.69397,0.69411,0.69397,0.69401,106600000.0
2005-10-14 15:45:00,0.69345,0.69376,0.69345,0.69347,166199996.0
2005-10-14 15:46:00,0.69411,0.69428,0.69402,0.69402,67700000.0
2005-10-14 15:47:00,0.6942,0.69438,0.6942,0.69423,73700001.0
2005-10-14 15:48:00,0.69405,0.69414,0.69398,0.69414,105100001.0
2005-10-14 15:49:00,0.69416,0.69444,0.69416,0.69444,62800001.0
2005-10-14 15:50:00,0.69432,0.69432,0.69417,0.69417,40699998.0
2005-10-14 15:51:00,0.6942,0.69438,0.6942,0.69436,68599999.0
2005-10-14 15:52:00,0.69425,0.69435,0.69425,0.6943,49400000.0
2005-10-14 15:53:00,0.6942,0.6942,0.69388,0.69388,80700001.0
2005-10-14 15:54:00,0.69364,0.69376,0.69364,0.69369,66799999.0
2005-10-14 15:55:00,0.69364,0.69364,0.69339,0.69351,93700000.0
2005-10-14 15:56:00,0.6937,0.69387,0.69345,0.69376,92800000.0
2005-10-14 15:57:00,0.69392,0.69415,0.69392,0.69412,62200000.0
2005-10-14 15:58:00,0.69428,0.69432,0.69428,0.69432,17600000.0
2005-10-14 15:59:00,0.6943,0.69435,0.69425,0.69435,32900000.0
2005-10-14 16:00:00,0.69423,0.69428,0.69423,0.69427,60499999.0
2005-10-14 16:01:00,0.69434,0.6944,0.69431,0.69432,43300000.0
2005-10-14 16:02:00,0.69433,0.69437,0.69427,0.69427,57900000.0
2005-10-14 16:03:00,0.69437,0.69443,0.69428,0.6943,57100000.0
2005-10-14 16:04:00,0.69433,0.69435,0.69425,0.69435,63200000.0
2005-10-14 16:05:00,0.69421,0.69421,0.69415,0.69415,50200000.0
2005-10-14 16:06:00,0.69415,0.69415,0.69404,0.69409,89300000.0
2005-10-14 16:07:00,0.69349,0.69383,0.69346,0.69383,143099999.0
2005-10-14 16:08:00,0.69405,0.69423,0.69405,0.69418,101400000.0
2005-10-14 16:09:00,0.69415,0.6943,0.69415,0.69427,18100000.0
2005-10-14 16:10:00,0.69393,0.69414,0.6939,0.69414,87400000.0
2005-10-14 16:11:00,0.69408,0.69415,0.69386,0.69386,105299999.0
2005-10-14 16:12:00,0.69405,0.69412,0.69392,0.69393,110700001.0
2005-10-14 16:13:00,0.69378,0.69413,0.69376,0.69404,148100001.0
2005-10-14 16:14:00,0.69432,0.69432,0.69417,0.69427,77599999.0
2005-10-14 16:15:00,0.69423,0.69431,0.69415,0.69416,102500001.0
2005-10-14 16:16:00,0.6943,0.6943,0.69408,0.69417,88200000.0
2005-10-14 16:17:00,0.69414,0.6944,0.69414,0.6944,78000001.0
2005-10-14 16:18:00,0.69421,0.69436,0.6942,0.69423,76699999.0
2005-10-14 16:19:00,0.69411,0.69411,0.69355,0.69363,146700000.0
2005-10-14 16:20:00,0.69362,0.69376,0.69361,0.69376,51099999.0
2005-10-14 16:21:00,0.69369,0.69413,0.69369,0.69413,92200001.0
2005-10-14 16:22:00,0.69417,0.6942,0.69403,0.69403,85000001.0
2005-10-14 16:23:00,0.69396,0.69407,0.69396,0.69407,57000000.0
2005-10-14 16:24:00,0.69425,0.69425,0.69407,0.69407,74200000.0
2005-10-14 16:25:00,0.69402,0.69413,0.694,0.69407,102900000.0
2005-10-14 16:26:00,0.69393,0.69405,0.69393,0.69405,126200001.0
2005-10-14 16:27:00,0.69399,0.69399,0.69378,0.69385,118300001.0
2005-10-14 16:28:00,0.69359,0.69391,0.69359,0.69389,74200000.0
2005-10-14 16:29:00,0.69407,0.6941,0.69403,0.6941,86200000.0
2005-10-14 16:30:00,0.69415,0.69438,0.69415,0.69424,91899999.0
2005-10-14 16:31:00,0.69432,0.6944,0.69432,0.69435,103599997.0
2005-10-14 16:32:00,0.69438,0.69442,0.6943,0.6943,139499998.0
2005-10-14 16:33:00,0.69437,0.69455,0.69434,0.69446,92099999.0
2005-10-14 16:34:00,0.69439,0.69444,0.69418,0.69418,95600001.0
2005-10-14 16:35:00,0.69423,0.69445,0.69423,0.69445,100500001.0
2005-10-14 16:36:00,0.69442,0.6946,0.69438,0.6946,82499999.0
2005-10-14 16:37:00,0.69458,0.69471,0.69446,0.69446,80899999.0
2005-10-14 16:38:00,0.69449,0.69472,0.69445,0.69468,113199999.0
2005-10-14 16:39:00,0.69461,0.69461,0.69425,0.69425,91500001.0
2005-10-14 16:40:00,0.69427,0.69428,0.69422,0.69422,54800001.0
2005-10-14 16:41:00,0.69428,0.6945,0.69428,0.6945,48600001.0
2005-10-14 16:42:00,0.69466,0.69474,0.69466,0.69474,26700000.0
2005-10-14 16:43:00,0.69468,0.69468,0.69452,0.69452,62200000.0
2005-10-14 16:44:00,0.6945,0.6945,0.69385,0.69385,71000001.0
2005-10-14 16:45:00,0.69392,0.69411,0.69392,0.69397,79400000.0
2005-10-14 16:46:00,0.6941,0.69439,0.6941,0.69425,128100002.0
2005-10-14 16:47:00,0.69428,0.69432,0.69423,0.6943,110299998.0
2005-10-14 16:48:00,0.69442,0.69455,0.69442,0.69455,116800000.0
2005-10-14 16:49:00,0.69433,0.69447,0.69433,0.69443,42300000.0
2005-10-14 16:50:00,0.69439,0.69439,0.69426,0.69426,73200001.0
2005-10-14 16:51:00,0.69429,0.69435,0.69405,0.69405,104700000.0
2005-10-14 16:52:00,0.6942,0.69435,0.69417,0.69435,83700000.0
2005-10-14 16:53:00,0.69439,0.6944,0.69434,0.69434,71299999.0
2005-10-14 16:54:00,0.69427,0.69468,0.69427,0.69468,178000001.0
2005-10-14 16:55:00,0.69476,0.69502,0.69474,0.695,111699997.0
2005-10-14 16:56:00,0.69498,0.69528,0.69489,0.69528,135199999.0
2005-10-14 16:57:00,0.69527,0.69527,0.69501,0.69501,73400001.0
2005-10-14 16:58:00,0.69493,0.69501,0.6949,0.6949,126600001.0
2005-10-14 16:59:00,0.69482,0.69482,0.69467,0.69478,90200000.0
2005-10-14 17:00:00,0.6947,0.6947,0.69452,0.69454,111199998.0
2005-10-14 17:01:00,0.69446,0.69452,0.6943,0.69452,67099999.0
2005-10-14 17:02:00,0.69406,0.69451,0.69397,0.69446,79900000.0
2005-10-14 17:03:00,0.69461,0.69461,0.69431,0.69457,44500000.0
2005-10-14 17:04:00,0.69446,0.69446,0.69435,0.69443,70900000.0
2005-10-14 17:05:00,0.69438,0.69438,0.69434,0.69434,32700000.0
2005-10-14 17:06:00,0.69422,0.69434,0.69405,0.69415,90100000.0
2005-10-14 17:07:00,0.69407,0.69418,0.69398,0.69418,91200000.0
2005-10-14 17:08:00,0.69432,0.69435,0.69417,0.69428,92099999.0
2005-10-14 17:09:00,0.69433,0.69437,0.69417,0.69437,58200000.0
2005-10-14 17:10:00,0.69428,0.6943,0.69415,0.69423,69199999.0
2005-10-14 17:11:00,0.6941,0.69435,0.6941,0.6943,46100001.0
2005-10-14 17:12:00,0.69435,0.69458,0.69435,0.69455,106799998.0
2005-10-14 17:13:00,0.6947,0.69475,0.69463,0.69465,138599999.0
2005-10-14 17:14:00,0.6946,0.6948,0.6946,0.69475,48800000.0
2005-10-14 17:15:00,0.69472,0.69483,0.69464,0.69482,82899998.0
2005-10-14 17:16:00,0.69502,0.69523,0.69502,0.69519,86200001.0
2005-10-14 17:17:00,0.69516,0.69532,0.69516,0.69528,75300001.0
2005-10-14 17:18:00,0.69535,0.69535,0.6953,0.69535,146799998.0
2005-10-14 17:19:00,0.69541,0.69557,0.69541,0.69555,117999999.0
2005-10-14 17:20:00,0.69569,0.69589,0.6956,0.69577,61900001.0
2005-10-14 17:21:00,0.69573,0.69592,0.69573,0.69592,38400000.0
2005-10-14 17:22:00,0.69581,0.69581,0.6957,0.69575,71799998.0
2005-10-14 17:23:00,0.69553,0.69553,0.69517,0.69533,76400000.0
2005-10-14 17:24:00,0.69534,0.69534,0.69518,0.69527,87899998.0
2005-10-14 17:25:00,0.69519,0.69519,0.69516,0.69517,77300000.0
2005-10-14 17:26:00,0.69518,0.69531,0.69518,0.69523,39300000.0
2005-10-14 17:27:00,0.6953,0.6953,0.69472,0.69472,82800001.0
2005-10-14 17:28:00,0.69485,0.69493,0.69481,0.69489,79200001.0
2005-10-14 17:29:00,0.69492,0.69493,0.69482,0.69493,84299999.0
2005-10-14 17:30:00,0.69499,0.69517,0.69499,0.69509,69900000.0
2005-10-14 17:31:00,0.69476,0.69504,0.69468,0.69476,84300000.0
2005-10-14 17:32:00,0.69512,0.69521,0.69506,0.69506,66700000.0
2005-10-14 17:33:00,0.69509,0.69509,0.69494,0.69494,64799998.0
2005-10-14 17:34:00,0.69496,0.69508,0.69496,0.69507,78500000.0
2005-10-14 17:35:00,0.69512,0.69523,0.69512,0.69521,41100000.0
2005-10-14 17:36:00,0.69531,0.69549,0.69531,0.69533,68899999.0
2005-10-14 17:37:00,0.69523,0.69523,0.69516,0.69516,77299999.0
2005-10-14 17:38:00,0.6952,0.69525,0.6952,0.69525,86300002.0
2005-10-14 17:39:00,0.6953,0.69545,0.6953,0.69545,56300000.0
2005-10-14 17:40:00,0.69537,0.69548,0.69537,0.69548,59799998.0
2005-10-14 17:41:00,0.69535,0.69535,0.69533,0.69533,12800000.0
2005-10-14 17:42:00,0.69527,0.6953,0.69518,0.69522,90799999.0
2005-10-14 17:43:00,0.69525,0.69525,0.69512,0.6952,147900000.0
2005-10-14 17:44:00,0.69522,0.69522,0.69514,0.69522,61800000.0
2005-10-14 17:45:00,0.69513,0.69518,0.6949,0.69518,51000000.0
2005-10-14 17:46:00,0.69509,0.69526,0.69509,0.69526,108799999.0
2005-10-14 17:47:00,0.6953,0.6953,0.69502,0.69518,91800001.0
2005-10-14 17:48:00,0.69523,0.69523,0.69513,0.69517,104899999.0
2005-10-14 17:49:00,0.69507,0.69512,0.69507,0.69512,21400000.0
2005-10-14 17:50:00,0.69508,0.69542,0.69508,0.69541,102999999.0
2005-10-14 17:51:00,0.69541,0.69558,0.69539,0.69546,115999997.0
2005-10-14 17:52:00,0.6955,0.69565,0.6955,0.69565,35800000.0
2005-10-14 17:53:00,0.69579,0.69579,0.69566,0.69571,73600000.0
2005-10-14 17:54:00,0.69565,0.69577,0.69565,0.69576,86399998.0
2005-10-14 17:55:00,0.69588,0.69615,0.69588,0.69613,80400000.0
2005-10-14 17:56:00,0.69614,0.69636,0.69614,0.69625,106999999.0
2005-10-14 17:57:00,0.69624,0.69635,0.69624,0.6963,58299997.0
2005-10-14 17:58:00,0.69655,0.69667,0.69642,0.69649,111300001.0
2005-10-14 17:59:00,0.69652,0.69672,0.69652,0.69665,153599999.0
2005-10-14 18:00:00,0.69657,0.6966,0.69649,0.69649,23900000.0
2005-10-14 18:01:00,0.69644,0.69644,0.69622,0.69631,114099998.0
2005-10-14 18:02:00,0.69645,0.69654,0.69628,0.69644,100000001.0
2005-10-14 18:03:00,0.69642,0.69654,0.69631,0.69641,252099997.0
2005-10-14 18:04:00,0.69641,0.69653,0.69641,0.69643,126400000.0
2005-10-14 18:05:00,0.69643,0.69651,0.6963,0.6963,290199999.0
2005-10-14 18:06:00,0.6964,0.69645,0.69635,0.6964,152299999.0
2005-10-14 18:07:00,0.69637,0.69639,0.69624,0.69625,274100001.0
2005-10-14 18:08:00,0.69626,0.69658,0.69626,0.6965,59800000.0
2005-10-14 18:09:00,0.69653,0.69659,0.69626,0.69659,289700000.0
2005-10-14 18:10:00,0.69656,0.69656,0.69633,0.69633,181599997.0
2005-10-14 18:11:00,0.69653,0.69667,0.69653,0.69667,16700000.0
2005-10-14 18:12:00,0.69725,0.69725,0.69696,0.69697,99199999.0
2005-10-14 18:13:00,0.69702,0.69702,0.69698,0.69698,19999999.0
2005-10-14 18:14:00,0.69703,0.69719,0.69694,0.69719,89000000.0
2005-10-14 18:15:00,0.69716,0.6972,0.69702,0.6972,118200000.0
2005-10-14 18:16:00,0.69718,0.69718,0.69688,0.69688,332600000.0
2005-10-14 18:17:00,0.69688,0.69713,0.69688,0.69706,151300000.0
2005-10-14 18:18:00,0.69706,0.69716,0.69689,0.69698,260000000.0
2005-10-14 18:19:00,0.69695,0.69714,0.6969,0.69703,241700002.0
2005-10-14 18:20:00,0.69703,0.69711,0.697,0.69701,95500000.0
2005-10-14 18:21:00,0.6969,0.69695,0.6969,0.69695,165900003.0
2005-10-14 18:22:00,0.69688,0.69688,0.69664,0.69676,63700001.0
2005-10-14 18:23:00,0.69678,0.69693,0.69675,0.69693,342199999.0
2005-10-14 18:24:00,0.6969,0.6969,0.69663,0.69676,257200000.0
2005-10-14 18:25:00,0.69674,0.69681,0.69667,0.6967,160900000.0
2005-10-14 18:26:00,0.69664,0.69683,0.69664,0.69683,121799999.0
2005-10-14 18:27:00,0.69677,0.69678,0.69666,0.6967,371799998.0
2005-10-14 18:28:00,0.69658,0.69673,0.69647,0.69668,176999999.0
2005-10-14 18:29:00,0.69673,0.69682,0.69671,0.69682,284699997.0
2005-10-14 18:30:00,0.69678,0.69678,0.69664,0.69675,90700000.0
2005-10-14 18:31:00,0.6967,0.69671,0.69643,0.69654,289600004.0
2005-10-14 18:32:00,0.69652,0.69664,0.69652,0.69664,48400000.0
2005-10-14 18:33:00,0.69671,0.69671,0.6965,0.69652,239299999.0
2005-10-14 18:34:00,0.69659,0.6966,0.6965,0.69653,80900000.0
2005-10-14 18:35:00,0.69657,0.69663,0.69653,0.69655,180299998.0
2005-10-14 18:36:00,0.6966,0.69663,0.6965,0.69652,175799997.0
2005-10-14 18:37:00,0.69658,0.69677,0.69656,0.69677,55900000.0
2005-10-14 18:38:00,0.6967,0.69684,0.6965,0.69671,127400000.0
2005-10-14 18:39:00,0.6968,0.69692,0.69676,0.69692,360400002.0
2005-10-14 18:40:00,0.69695,0.69695,0.69679,0.69693,60200000.0
2005-10-14 18:41:00,0.69684,0.69698,0.69679,0.69683,278000000.0
2005-10-14 18:42:00,0.69691,0.697,0.69681,0.69681,102299998.0
2005-10-14 18:43:00,0.69669,0.69687,0.69658,0.69683,625399998.0
2005-10-14 18:44:00,0.69682,0.69689,0.69666,0.69669,305499999.0
2005-10-14 18:45:00,0.69675,0.69685,0.69667,0.6968,516299997.0
2005-10-14 18:46:00,0.69677,0.69679,0.69662,0.69662,157599998.0
2005-10-14 18:47:00,0.69661,0.69694,0.6966,0.6966,124399998.0
2005-10-14 18:48:00,0.69657,0.69669,0.69648,0.69648,151000000.0
2005-10-14 18:49:00,0.69648,0.69673,0.69648,0.69673,143499997.0
2005-10-14 18:50:00,0.69673,0.69673,0.69658,0.69664,118999999.0
2005-10-14 18:51:00,0.69656,0.69669,0.69656,0.69669,98200000.0
2005-10-14 18:52:00,0.69675,0.69675,0.6967,0.6967,111200000.0
2005-10-14 18:53:00,0.69667,0.69674,0.69659,0.69674,100000001.0
2005-10-14 18:54:00,0.69672,0.69681,0.6967,0.6967,47300000.0
2005-10-14 18:55:00,0.69675,0.69675,0.69656,0.6966,173200000.0
2005-10-14 18:56:00,0.69661,0.69661,0.69646,0.69656,128099999.0
2005-10-14 18:57:00,0.69656,0.69656,0.69632,0.69639,85599999.0
2005-10-14 18:58:00,0.69649,0.69654,0.69648,0.69648,70799999.0
2005-10-14 18:59:00,0.69608,0.69643,0.69604,0.69638,179899999.0
2005-10-14 19:00:00,0.69642,0.69643,0.69635,0.6964,132000001.0
2005-10-14 19:01:00,0.69648,0.69652,0.69643,0.69644,96899999.0
2005-10-14 19:02:00,0.69648,0.69648,0.69635,0.69641,71800000.0
2005-10-14 19:03:00,0.69635,0.69649,0.69628,0.69628,237699996.0
2005-10-14 19:04:00,0.69623,0.69647,0.69623,0.69629,131800002.0
2005-10-14 19:05:00,0.69629,0.69658,0.69629,0.69658,106999998.0
2005-10-14 19:06:00,0.69662,0.69662,0.69646,0.6965,213900001.0
2005-10-14 19:07:00,0.69653,0.69662,0.69634,0.69638,188900002.0
2005-10-14 19:08:00,0.69641,0.69642,0.69627,0.69642,107199999.0
2005-10-14 19:09:00,0.69645,0.69645,0.69623,0.69638,127199998.0
2005-10-14 19:10:00,0.69645,0.69658,0.69645,0.69658,81700000.0
2005-10-14 19:11:00,0.6965,0.69653,0.69644,0.69648,164199995.0
2005-10-14 19:12:00,0.6965,0.69676,0.6965,0.6967,62900001.0
2005-10-14 19:13:00,0.69657,0.69657,0.69627,0.69627,70900001.0
2005-10-14 19:14:00,0.69632,0.69675,0.69632,0.69675,84600000.0
2005-10-14 19:15:00,0.69676,0.69676,0.69654,0.69654,81700001.0
2005-10-14 19:16:00,0.69644,0.69652,0.69639,0.6964,58100001.0
2005-10-14 19:17:00,0.6963,0.69635,0.69615,0.69627,155099999.0
2005-10-14 19:18:00,0.69626,0.69626,0.69617,0.69625,97299999.0
2005-10-14 19:19:00,0.69617,0.69626,0.69611,0.69615,48500000.0
2005-10-14 19:20:00,0.69614,0.69614,0.69593,0.69595,116300000.0
2005-10-14 19:21:00,0.69603,0.69619,0.69601,0.69618,156399999.0
2005-10-14 19:22:00,0.6962,0.69625,0.6962,0.69625,104200000.0
2005-10-14 19:23:00,0.69618,0.69646,0.69618,0.69646,51700000.0
2005-10-14 19:24:00,0.69649,0.69649,0.69629,0.69637,97299999.0
2005-10-14 19:25:00,0.69645,0.6965,0.6964,0.6965,29500000.0
2005-10-14 19:26:00,0.69644,0.69653,0.69639,0.69644,76300000.0
2005-10-14 19:27:00,0.69605,0.69634,0.69595,0.69613,183600000.0
2005-10-14 19:28:00,0.6965,0.6965,0.6962,0.69623,119100001.0
2005-10-14 19:29:00,0.69615,0.69625,0.6961,0.6962,90300000.0
2005-10-14 19:30:00,0.69625,0.69625,0.6962,0.69625,58200000.0
2005-10-14 19:31:00,0.6963,0.69634,0.69618,0.69634,75300000.0
2005-10-14 19:32:00,0.6964,0.69654,0.69632,0.69643,163700001.0
2005-10-14 19:33:00,0.69647,0.69677,0.69647,0.69677,74600000.0
2005-10-14 19:34:00,0.69687,0.69693,0.69677,0.69687,140100000.0
2005-10-14 19:35:00,0.69682,0.69682,0.69664,0.69681,221199997.0
2005-10-14 19:36:00,0.6968,0.69684,0.69656,0.69656,203300003.0
2005-10-14 19:37:00,0.69682,0.69688,0.6965,0.6965,99299998.0
2005-10-14 19:38:00,0.69661,0.69678,0.69661,0.69676,74200001.0
2005-10-14 19:39:00,0.6969,0.69702,0.6969,0.69698,208400000.0
2005-10-14 19:40:00,0.69699,0.69699,0.69677,0.69683,55700000.0
2005-10-14 19:41:00,0.69695,0.69708,0.69676,0.69689,102400001.0
2005-10-14 19:42:00,0.69712,0.69712,0.69701,0.69711,77400002.0
2005-10-14 19:43:00,0.69725,0.69736,0.69695,0.69695,74100000.0
2005-10-14 19:44:00,0.69702,0.69717,0.69689,0.69717,112499999.0
2005-10-14 19:45:00,0.69722,0.69727,0.69695,0.69695,61200000.0
2005-10-14 19:46:00,0.69693,0.697,0.69685,0.69695,158299997.0
2005-10-14 19:47:00,0.697,0.6971,0.697,0.69708,58900001.0
2005-10-14 19:48:00,0.697,0.69702,0.69693,0.69693,39000000.0
2005-10-14 19:49:00,0.69687,0.69704,0.69668,0.69668,100200000.0
2005-10-14 19:50:00,0.69688,0.69709,0.69688,0.69693,119099998.0
2005-10-14 19:51:00,0.6967,0.69675,0.69647,0.6966,133700000.0
2005-10-14 19:52:00,0.69693,0.69703,0.6968,0.69692,175400000.0
2005-10-14 19:53:00,0.69692,0.69709,0.69692,0.69707,118400001.0
2005-10-14 19:54:00,0.69707,0.6972,0.6969,0.6969,147300000.0
2005-10-14 19:55:00,0.69713,0.69732,0.69686,0.69713,256500000.0
2005-10-14 19:56:00,0.6971,0.69716,0.69688,0.69688,259800001.0
2005-10-14 19:57:00,0.69652,0.69688,0.69648,0.6966,126200000.0
2005-10-14 19:58:00,0.69677,0.69677,0.69627,0.69638,135500000.0
2005-10-14 19:59:00,0.69637,0.69637,0.69608,0.69608,107000000.0
2005-10-14 20:00:00,0.69609,0.69623,0.69608,0.69617,262799997.0
2005-10-14 20:01:00,0.69586,0.69618,0.69579,0.69585,103700001.0
2005-10-14 20:02:00,0.69631,0.69642,0.69623,0.69623,108100000.0
2005-10-14 20:03:00,0.69625,0.69625,0.69607,0.6961,83800000.0
2005-10-14 20:04:00,0.69605,0.69618,0.696,0.69614,189100000.0
2005-10-14 20:05:00,0.69614,0.69618,0.69598,0.69618,141700000.0
2005-10-14 20:06:00,0.6962,0.6962,0.69605,0.69615,311099999.0
2005-10-14 20:07:00,0.69611,0.69611,0.69595,0.69595,97500000.0
2005-10-14 20:08:00,0.69589,0.69608,0.69574,0.69577,103199999.0
2005-10-14 20:09:00,0.69576,0.69595,0.69565,0.69588,103800000.0
2005-10-14 20:10:00,0.69554,0.69579,0.69546,0.69552,131200000.0
2005-10-14 20:11:00,0.69587,0.69587,0.69576,0.69576,109799999.0
2005-10-14 20:12:00,0.6958,0.69588,0.69572,0.69588,55500000.0
2005-10-14 20:13:00,0.69606,0.6962,0.69574,0.69595,64100000.0
2005-10-14 20:14:00,0.69596,0.69596,0.69583,0.69592,202300000.0
2005-10-14 20:15:00,0.69551,0.69562,0.69547,0.69557,118999999.0
2005-10-14 20:16:00,0.69589,0.69609,0.69585,0.69585,420300003.0
2005-10-14 20:17:00,0.69548,0.69579,0.69548,0.69555,283399999.0
2005-10-14 20:18:00,0.69587,0.69588,0.69551,0.6957,108500001.0
2005-10-14 20:19:00,0.69576,0.69589,0.69561,0.69589,108400000.0
2005-10-14 20:20:00,0.69616,0.6963,0.69616,0.69618,41000000.0
2005-10-14 20:21:00,0.69613,0.69622,0.69613,0.69622,70900000.0
2005-10-14 20:22:00,0.69622,0.69622,0.69614,0.69617,86699999.0
2005-10-14 20:23:00,0.69615,0.6962,0.69605,0.6962,97100003.0
2005-10-14 20:24:00,0.69614,0.69614,0.69582,0.69607,109099999.0
2005-10-14 20:25:00,0.69605,0.69607,0.69595,0.696,141800002.0
2005-10-14 20:26:00,0.69567,0.69589,0.69567,0.6958,71600000.0
2005-10-14 20:27:00,0.69577,0.6959,0.69564,0.69575,100299999.0
2005-10-14 20:28:00,0.69607,0.69613,0.69605,0.69613,68000000.0
2005-10-14 20:29:00,0.69615,0.69625,0.69608,0.69614,244399998.0
2005-10-14 20:30:00,0.69603,0.69622,0.69602,0.69622,286900001.0
2005-10-14 20:31:00,0.69624,0.69624,0.69603,0.69608,193699999.0
2005-10-14 20:32:00,0.69595,0.69611,0.69595,0.6961,112200001.0
2005-10-14 20:33:00,0.69608,0.69615,0.696,0.696,128999999.0
2005-10-14 20:34:00,0.69605,0.69605,0.69598,0.69605,123900000.0
2005-10-14 20:35:00,0.69605,0.69605,0.69595,0.696,70799999.0
2005-10-14 20:36:00,0.69599,0.69609,0.69582,0.69585,138399999.0
2005-10-14 20:37:00,0.69576,0.69587,0.69558,0.69575,177499999.0
2005-10-14 20:38:00,0.69572,0.69583,0.69549,0.69567,138499999.0
2005-10-14 20:39:00,0.69585,0.69589,0.69557,0.69561,90900002.0
2005-10-14 20:40:00,0.69553,0.69583,0.69544,0.69553,179899999.0
2005-10-14 20:41:00,0.69564,0.69583,0.69549,0.69573,159099999.0
2005-10-14 20:42:00,0.69562,0.69582,0.69555,0.69555,185499998.0
2005-10-14 20:43:00,0.69563,0.69582,0.69561,0.69561,151100000.0
2005-10-14 20:44:00,0.69569,0.69585,0.69556,0.69556,103100001.0
2005-10-14 20:45:00,0.69556,0.69587,0.69556,0.6957,86200000.0
2005-10-14 20:46:00,0.69553,0.6958,0.69551,0.69554,127900000.0
2005-10-14 20:47:00,0.69562,0.69582,0.69552,0.69552,85200000.0
2005-10-14 20:48:00,0.69584,0.69596,0.69584,0.69593,80400001.0
2005-10-14 20:49:00,0.69595,0.69605,0.6959,0.696,99799998.0
2005-10-14 20:50:00,0.69572,0.69597,0.69558,0.6957,133800000.0
2005-10-14 20:51:00,0.69587,0.69595,0.69563,0.69563,74100000.0
2005-10-14 20:52:00,0.696,0.69606,0.69594,0.69594,96599999.0
2005-10-14 20:53:00,0.69605,0.6961,0.69598,0.696,271400000.0
2005-10-14 20:54:00,0.696,0.69604,0.69592,0.69598,170200000.0
2005-10-14 20:55:00,0.69588,0.69601,0.69588,0.69596,58099999.0
2005-10-14 20:56:00,0.69588,0.69615,0.69585,0.69606,122300000.0
2005-10-14 20:57:00,0.69604,0.69608,0.69563,0.69563,120300002.0
2005-10-14 20:58:00,0.696,0.6961,0.69595,0.69595,257000000.0
2005-10-14 20:59:00,0.69585,0.69611,0.69577,0.6959,197399999.0
2005-10-14 21:00:00,0.69581,0.69594,0.69577,0.69582,234299998.0
2005-10-14 21:01:00,0.69576,0.69594,0.69576,0.69586,68700001.0
2005-10-14 21:02:00,0.69576,0.69603,0.69555,0.69599,132500000.0
2005-10-14 21:03:00,0.69593,0.69627,0.69576,0.69609,125900000.0
2005-10-14 21:04:00,0.696,0.696,0.69568,0.69579,86100000.0
2005-10-14 21:05:00,0.69584,0.69584,0.6956,0.69577,72200000.0
2005-10-14 21:06:00,0.69566,0.69593,0.69558,0.6958,214099999.0
2005-10-14 21:07:00,0.6958,0.69581,0.69559,0.69559,103300001.0
2005-10-14 21:08:00,0.69574,0.69591,0.69556,0.69587,135399999.0
2005-10-14 21:09:00,0.69585,0.69595,0.69555,0.6957,131400000.0
2005-10-14 21:10:00,0.69548,0.69594,0.69547,0.69594,96700000.0
2005-10-14 21:11:00,0.69557,0.69578,0.69551,0.69577,125400000.0
2005-10-14 21:12:00,0.69543,0.69585,0.69543,0.69557,95600000.0
2005-10-14 21:13:00,0.69547,0.69583,0.69547,0.69576,59600000.0
2005-10-14 21:14:00,0.69592,0.69594,0.69564,0.69567,98700000.0
2005-10-14 21:15:00,0.69567,0.69611,0.69546,0.69572,131700000.0
2005-10-14 21:16:00,0.69584,0.69584,0.69559,0.69559,129800000.0
2005-10-14 21:17:00,0.69552,0.69592,0.69548,0.69563,206700002.0
2005-10-14 21:18:00,0.69586,0.69587,0.69561,0.69566,162000001.0
2005-10-14 21:19:00,0.69599,0.69603,0.69554,0.69563,114400001.0
2005-10-14 21:20:00,0.69589,0.6959,0.69545,0.69546,182299997.0
2005-10-14 21:21:00,0.69552,0.69585,0.69546,0.69573,87300000.0
2005-10-14 21:22:00,0.69598,0.69598,0.69566,0.69566,98799998.0
2005-10-14 21:23:00,0.69562,0.69603,0.69562,0.69575,153700000.0
2005-10-14 21:24:00,0.69571,0.69591,0.69563,0.69568,110100001.0
2005-10-14 21:25:00,0.69565,0.69605,0.69565,0.69586,161100000.0
2005-10-14 21:26:00,0.69576,0.69589,0.69567,0.69579,155599998.0
2005-10-14 21:27:00,0.69593,0.69612,0.69569,0.69576,118500000.0
2005-10-14 21:28:00,0.69595,0.69602,0.69575,0.69593,88199999.0
2005-10-14 21:29:00,0.69569,0.69622,0.69569,0.69608,129800001.0
2005-10-14 21:30:00,0.69591,0.69617,0.6958,0.69605,175999999.0
2005-10-14 21:31:00,0.6962,0.69635,0.69586,0.69623,133700000.0
2005-10-14 21:32:00,0.69616,0.69622,0.69592,0.69603,124400000.0
2005-10-14 21:33:00,0.6959,0.69616,0.69581,0.69598,84900002.0
2005-10-14 21:34:00,0.69628,0.69631,0.69584,0.69596,86100000.0
2005-10-14 21:35:00,0.69602,0.69625,0.69585,0.6959,184100001.0
2005-10-14 21:36:00,0.69596,0.69641,0.69596,0.696,224900001.0
2005-10-14 21:37:00,0.69634,0.69634,0.69601,0.69608,117599999.0
2005-10-14 21:38:00,0.69614,0.69629,0.69601,0.69622,72100000.0
2005-10-14 21:39:00,0.69618,0.69664,0.69601,0.69664,132799999.0
2005-10-14 21:40:00,0.69632,0.69664,0.69625,0.69635,167899999.0
2005-10-14 21:41:00,0.69627,0.69661,0.69626,0.69629,126000001.0
2005-10-14 21:42:00,0.6962,0.6965,0.69617,0.69641,64600000.0
2005-10-14 21:43:00,0.69618,0.69656,0.69618,0.69639,180399999.0
2005-10-14 21:44:00,0.69639,0.69651,0.69609,0.69609,127899999.0
2005-10-14 21:45:00,0.69633,0.69644,0.69624,0.69628,94799998.0
2005-10-14 21:46:00,0.69624,0.6965,0.69624,0.69628,75700000.0
2005-10-14 21:47:00,0.69619,0.69657,0.69619,0.69653,175899997.0
2005-10-14 21:48:00,0.6966,0.69666,0.69624,0.69628,87500000.0
2005-10-14 21:49:00,0.69655,0.69664,0.69612,0.69617,82700000.0
2005-10-14 21:50:00,0.69626,0.69646,0.6962,0.6964,72400000.0
2005-10-14 21:51:00,0.69619,0.69652,0.69619,0.6963,106699999.0
2005-10-14 21:52:00,0.69631,0.6966,0.69625,0.69632,85699999.0
2005-10-14 21:53:00,0.69643,0.69655,0.69619,0.69655,125900001.0
2005-10-14 21:54:00,0.69666,0.69666,0.69634,0.69654,116599998.0
2005-10-14 21:55:00,0.69662,0.69662,0.69625,0.69625,93400001.0
2005-10-14 21:56:00,0.69644,0.69654,0.69619,0.69628,131300001.0
2005-10-14 21:57:00,0.69657,0.69657,0.69593,0.6963,146700000.0
2005-10-14 21:58:00,0.69608,0.69648,0.69608,0.69648,47500000.0
2005-10-14 21:59:00,0.69629,0.69644,0.6961,0.6961,86399999.0
2005-10-14 22:00:00,0.69605,0.69645,0.69597,0.69633,96399999.0
2005-10-14 22:01:00,0.6963,0.69633,0.69614,0.69618,112200000.0
2005-10-14 22:02:00,0.69618,0.69638,0.69605,0.69625,83900000.0
2005-10-14 22:03:00,0.69629,0.69634,0.69605,0.69605,107700000.0
2005-10-14 22:04:00,0.69615,0.69629,0.69601,0.69623,117299999.0
2005-10-14 22:05:00,0.69617,0.69617,0.69556,0.6956,186900003.0
2005-10-14 22:06:00,0.69554,0.69596,0.69554,0.69558,110099999.0
2005-10-14 22:07:00,0.69569,0.69586,0.69561,0.69562,127399999.0
2005-10-14 22:08:00,0.69561,0.69603,0.69561,0.6959,147700000.0
2005-10-14 22:09:00,0.69561,0.6959,0.69556,0.69556,109699999.0
2005-10-14 22:10:00,0.69566,0.69576,0.69547,0.69552,133999998.0
2005-10-14 22:11:00,0.69551,0.69577,0.69551,0.69563,114699999.0
2005-10-14 22:12:00,0.69549,0.69574,0.69547,0.69549,134700000.0
2005-10-14 22:13:00,0.69568,0.69573,0.69551,0.69571,98900000.0
2005-10-14 22:14:00,0.6956,0.6958,0.69555,0.6958,85500001.0
2005-10-14 22:15:00,0.69584,0.69588,0.69553,0.69555,96700000.0
2005-10-14 22:16:00,0.69561,0.69574,0.69554,0.69554,147699999.0
2005-10-14 22:17:00,0.69561,0.69586,0.69547,0.69586,78499999.0
2005-10-14 22:18:00,0.69566,0.69589,0.69548,0.69548,95700000.0
2005-10-14 22:19:00,0.6955,0.69566,0.69532,0.69548,109700002.0
2005-10-14 22:20:00,0.69546,0.69568,0.69541,0.6955,138500000.0
2005-10-14 22:21:00,0.69562,0.6957,0.69546,0.69546,118200001.0
2005-10-14 22:22:00,0.69546,0.69572,0.69537,0.69558,156600000.0
2005-10-14 22:23:00,0.69544,0.69556,0.69538,0.69543,86899999.0
2005-10-14 22:24:00,0.69535,0.69569,0.69535,0.69569,151000000.0
2005-10-14 22:25:00,0.6954,0.69571,0.6954,0.69566,103299999.0
2005-10-14 22:26:00,0.69553,0.69553,0.69524,0.6955,112199997.0
2005-10-14 22:27:00,0.69536,0.6955,0.69532,0.69546,135000001.0
2005-10-14 22:28:00,0.69537,0.69562,0.69505,0.69511,165099999.0
2005-10-14 22:29:00,0.69531,0.6956,0.69513,0.69516,79799999.0
2005-10-14 22:30:00,0.69519,0.69548,0.69512,0.69526,143300001.0
2005-10-14 22:31:00,0.6952,0.69545,0.69516,0.69533,65900000.0
2005-10-14 22:32:00,0.69514,0.69551,0.69512,0.69531,144100000.0
2005-10-14 22:33:00,0.69522,0.69536,0.69509,0.69514,130399998.0
2005-10-14 22:34:00,0.69506,0.69525,0.69493,0.69517,115900002.0
2005-10-14 22:35:00,0.69513,0.69522,0.69501,0.69501,134300001.0
2005-10-14 22:36:00,0.69498,0.69553,0.69498,0.69517,151000000.0
2005-10-14 22:37:00,0.69519,0.69532,0.69509,0.69517,112300001.0
2005-10-14 22:38:00,0.69498,0.69536,0.69483,0.69523,88300001.0
2005-10-14 22:39:00,0.69516,0.6954,0.6951,0.6954,106499999.0
2005-10-14 22:40:00,0.69524,0.69531,0.69498,0.69498,53699999.0
2005-10-14 22:41:00,0.69513,0.69536,0.69498,0.6951,81099999.0
2005-10-14 22:42:00,0.69518,0.69531,0.69514,0.69521,90200000.0
2005-10-14 22:43:00,0.6951,0.69541,0.69507,0.69526,118200000.0
2005-10-14 22:44:00,0.69515,0.69527,0.69504,0.69512,143100000.0
2005-10-14 22:45:00,0.69522,0.69578,0.69507,0.69535,230399999.0
2005-10-14 22:46:00,0.69528,0.69564,0.69491,0.69511,224200002.0
2005-10-14 22:47:00,0.69511,0.69541,0.69511,0.69516,166800000.0
2005-10-14 22:48:00,0.69522,0.69545,0.69476,0.69485,104200001.0
2005-10-14 22:49:00,0.69543,0.69572,0.69511,0.69511,93500000.0
2005-10-14 22:50:00,0.6952,0.69576,0.69514,0.69536,184699999.0
2005-10-14 22:51:00,0.69519,0.69574,0.69511,0.69535,154199999.0
2005-10-14 22:52:00,0.69541,0.69571,0.69541,0.69554,95500000.0
2005-10-14 22:53:00,0.69551,0.69561,0.69544,0.69561,115099999.0
2005-10-14 22:54:00,0.69559,0.69571,0.69532,0.69532,91100000.0
2005-10-14 22:55:00,0.69567,0.69603,0.69551,0.69571,76600000.0
2005-10-14 22:56:00,0.69594,0.69599,0.69571,0.69571,105600000.0
2005-10-14 22:57:00,0.69568,0.69598,0.69568,0.69573,98800001.0
2005-10-14 22:58:00,0.6957,0.69601,0.6957,0.69586,74800000.0
2005-10-14 22:59:00,0.69569,0.696,0.69569,0.69585,189099999.0
2005-10-14 23:00:00,0.6967,0.6967,0.6966,0.6967,85799999.0
2005-10-14 23:01:00,0.6966,0.697,0.6962,0.6962,85799999.0
2005-10-14 23:02:00,0.6962,0.697,0.6962,0.697,85799999.0
2005-10-14 23:03:00,0.6966,0.6967,0.6966,0.6966,85799999.0
2005-10-14 23:04:00,0.6966,0.6967,0.6962,0.6962,85799999.0
2005-10-17 00:01:00,0.6969,0.697,0.6969,0.697,85799999.0
2005-10-17 00:02:00,0.6969,0.697,0.6969,0.697,85799999.0
2005-10-17 00:03:00,0.697,0.697,0.6969,0.6969,85799999.0
2005-10-17 00:04:00,0.6968,0.697,0.6968,0.6968,85799999.0
2005-10-17 00:05:00,0.6969,0.6977,0.6963,0.6964,85799999.0
2005-10-17 00:06:00,0.6964,0.6964,0.6964,0.6964,85799999.0
2005-10-17 00:07:00,0.6964,0.6967,0.6963,0.6967,85799999.0
2005-10-17 00:08:00,0.6967,0.6967,0.6964,0.6964,85799999.0
2005-10-17 00:09:00,0.6963,0.6971,0.6963,0.697,85799999.0
2005-10-17 00:10:00,0.6964,0.6971,0.6962,0.6971,85799999.0
2005-10-17 00:11:00,0.6963,0.697,0.6962,0.6965,85799999.0
2005-10-17 00:12:00,0.6965,0.6967,0.6965,0.6966,85799999.0
2005-10-17 00:13:00,0.6966,0.6968,0.6965,0.6967,85799999.0
2005-10-17 00:14:00,0.6967,0.6967,0.6965,0.6966,85799999.0
2005-10-17 00:15:00,0.6966,0.6967,0.6966,0.6967,85799999.0
2005-10-17 00:16:00,0.6966,0.6967,0.6964,0.6964,85799999.0
2005-10-17 00:17:00,0.6963,0.6966,0.6962,0.6966,85799999.0
2005-10-17 00:18:00,0.6964,0.6964,0.6962,0.6963,85799999.0
2005-10-17 00:19:00,0.6962,0.6965,0.6962,0.6964,85799999.0
2005-10-17 00:20:00,0.6965,0.6967,0.6964,0.6966,85799999.0
2005-10-17 00:21:00,0.6967,0.6967,0.6965,0.6966,85799999.0
2005-10-17 00:22:00,0.6965,0.6966,0.6965,0.6966,85799999.0
2005-10-17 00:23:00,0.6966,0.6966,0.6964,0.6964,85799999.0
2005-10-17 00:24:00,0.6964,0.6964,0.6964,0.6964,85799999.0
2005-10-17 00:26:00,0.6965,0.6965,0.6964,0.6964,85799999.0
2005-10-17 00:27:00,0.6964,0.6964,0.6964,0.6964,85799999.0
2005-10-17 00:28:00,0.6962,0.6964,0.6962,0.6964,85799999.0
2005-10-17 00:29:00,0.6964,0.6967,0.6964,0.6967,85799999.0
2005-10-17 00:30:00,0.6967,0.6967,0.6965,0.6965,85799999.0
2005-10-17 00:31:00,0.6965,0.6966,0.6965,0.6966,85799999.0
2005-10-17 00:32:00,0.6965,0.6966,0.6963,0.6964,85799999.0
2005-10-17 00:33:00,0.6964,0.6964,0.6963,0.6963,85799999.0
2005-10-17 00:35:00,0.6965,0.6965,0.6963,0.6963,85799999.0
2005-10-17 00:36:00,0.6963,0.6965,0.6962,0.6964,85799999.0
2005-10-17 00:37:00,0.6963,0.6965,0.6963,0.6965,85799999.0
2005-10-17 00:38:00,0.6964,0.6965,0.6963,0.6965,85799999.0
2005-10-17 00:39:00,0.6966,0.6968,0.6965,0.6967,85799999.0
2005-10-17 00:40:00,0.6966,0.6967,0.6966,0.6966,85799999.0
2005-10-17 00:41:00,0.6965,0.6966,0.6964,0.6966,85799999.0
2005-10-17 00:42:00,0.6965,0.6967,0.6963,0.6967,85799999.0
2005-10-17 00:43:00,0.6966,0.6967,0.6957,0.6965,85799999.0
2005-10-17 00:44:00,0.6964,0.6966,0.6962,0.6964,85799999.0
2005-10-17 00:45:00,0.6964,0.6965,0.6964,0.6964,85799999.0
2005-10-17 00:46:00,0.6965,0.6965,0.6964,0.6964,85799999.0
2005-10-17 00:47:00,0.6965,0.6965,0.6964,0.6964,85799999.0
2005-10-17 00:48:00,0.6958,0.6965,0.6957,0.6965,85799999.0
2005-10-17 00:49:00,0.6964,0.6964,0.6963,0.6963,85799999.0
2005-10-17 00:50:00,0.6964,0.6964,0.6963,0.6963,85799999.0
2005-10-17 00:51:00,0.6962,0.6963,0.6962,0.6963,85799999.0
2005-10-17 00:52:00,0.6962,0.6963,0.6962,0.6963,85799999.0
2005-10-17 00:53:00,0.6964,0.6964,0.6962,0.6962,85799999.0
2005-10-17 00:54:00,0.6964,0.6964,0.6963,0.6963,85799999.0
2005-10-17 00:55:00,0.6964,0.6964,0.6958,0.6958,85799999.0
2005-10-17 00:56:00,0.6963,0.6963,0.6957,0.6959,85799999.0
2005-10-17 00:57:00,0.6961,0.6962,0.6961,0.6962,85799999.0
2005-10-17 00:58:00,0.6961,0.6962,0.6961,0.6962,85799999.0
2005-10-17 00:59:00,0.6961,0.6962,0.6959,0.6962,85799999.0
2005-10-17 01:00:00,0.6961,0.6962,0.6957,0.6958,85799999.0
2005-10-17 01:01:00,0.696,0.696,0.6957,0.6958,85799999.0
2005-10-17 01:02:00,0.6955,0.6958,0.6955,0.6958,85799999.0
2005-10-17 01:03:00,0.6957,0.6957,0.6957,0.6957,85799999.0
2005-10-17 01:04:00,0.6958,0.6958,0.6957,0.6957,85799999.0
2005-10-17 01:05:00,0.6957,0.696,0.6957,0.6958,85799999.0
2005-10-17 01:06:00,0.696,0.696,0.6958,0.6958,85799999.0
2005-10-17 01:07:00,0.696,0.6961,0.6959,0.696,85799999.0
2005-10-17 01:08:00,0.696,0.696,0.696,0.696,85799999.0
2005-10-17 01:09:00,0.6961,0.6964,0.696,0.6962,85799999.0
2005-10-17 01:10:00,0.6961,0.6962,0.6961,0.6962,85799999.0
2005-10-17 01:11:00,0.6961,0.6962,0.6961,0.6961,85799999.0
2005-10-17 01:12:00,0.696,0.6961,0.696,0.6961,85799999.0
2005-10-17 01:13:00,0.6961,0.6963,0.6961,0.6963,85799999.0
2005-10-17 01:14:00,0.696,0.6963,0.696,0.6962,85799999.0
2005-10-17 01:15:00,0.6963,0.6963,0.6961,0.6962,85799999.0
2005-10-17 01:16:00,0.6963,0.6963,0.6961,0.6962,85799999.0
2005-10-17 01:17:00,0.696,0.6961,0.6958,0.6961,85799999.0
2005-10-17 01:18:00,0.6961,0.6962,0.6959,0.6961,85799999.0
2005-10-17 01:19:00,0.6959,0.6961,0.6959,0.696,85799999.0
2005-10-17 01:20:00,0.696,0.696,0.6958,0.6958,85799999.0
2005-10-17 01:21:00,0.6959,0.6959,0.6959,0.6959,85799999.0
2005-10-17 01:22:00,0.696,0.696,0.6959,0.6959,85799999.0
2005-10-17 01:23:00,0.6959,0.696,0.6958,0.6958,85799999.0
2005-10-17 01:24:00,0.696,0.696,0.6959,0.6959,85799999.0
2005-10-17 01:25:00,0.6958,0.6959,0.6958,0.6959,85799999.0
2005-10-17 01:26:00,0.696,0.696,0.6958,0.6959,85799999.0
2005-10-17 01:27:00,0.6959,0.6959,0.6958,0.6959,85799999.0
2005-10-17 01:28:00,0.6959,0.6959,0.6959,0.6959,85799999.0
2005-10-17 01:29:00,0.6961,0.6962,0.696,0.6962,85799999.0
2005-10-17 01:30:00,0.6962,0.6963,0.6961,0.6962,85799999.0
2005-10-17 01:31:00,0.6962,0.6963,0.6962,0.6963,85799999.0
2005-10-17 01:32:00,0.6961,0.6962,0.6961,0.6962,85799999.0
2005-10-17 01:33:00,0.6961,0.6962,0.6961,0.6962,85799999.0
2005-10-17 01:34:00,0.6963,0.6963,0.6962,0.6963,85799999.0
2005-10-17 01:35:00,0.6962,0.6963,0.6962,0.6962,85799999.0
2005-10-17 01:36:00,0.6963,0.6963,0.6962,0.6962,85799999.0
2005-10-17 01:37:00,0.6962,0.6962,0.696,0.6961,85799999.0
2005-10-17 01:38:00,0.696,0.696,0.6959,0.696,85799999.0
2005-10-17 01:39:00,0.696,0.6962,0.6958,0.6961,85799999.0
2005-10-17 01:40:00,0.6961,0.6963,0.696,0.696,85799999.0
2005-10-17 01:41:00,0.696,0.696,0.6959,0.696,85799999.0
2005-10-17 01:42:00,0.696,0.696,0.6958,0.696,85799999.0
2005-10-17 01:43:00,0.6958,0.696,0.6958,0.696,85799999.0
2005-10-17 01:44:00,0.6958,0.696,0.6958,0.696,85799999.0
2005-10-17 01:45:00,0.6958,0.696,0.6958,0.696,85799999.0
2005-10-17 01:46:00,0.6959,0.6959,0.6958,0.6958,85799999.0
2005-10-17 01:47:00,0.696,0.696,0.6959,0.6959,85799999.0
2005-10-17 01:48:00,0.6959,0.6961,0.6959,0.6961,85799999.0
2005-10-17 01:49:00,0.6962,0.6964,0.696,0.6963,85799999.0
2005-10-17 01:50:00,0.6961,0.6963,0.6961,0.6963,85799999.0
2005-10-17 01:51:00,0.6962,0.6962,0.6959,0.696,85799999.0
2005-10-17 01:52:00,0.696,0.6963,0.6959,0.6961,85799999.0
2005-10-17 01:53:00,0.6962,0.6963,0.6956,0.6963,85799999.0
2005-10-17 01:54:00,0.6961,0.6962,0.6961,0.6961,85799999.0
2005-10-17 01:55:00,0.6961,0.6961,0.696,0.696,85799999.0
2005-10-17 01:56:00,0.696,0.6961,0.696,0.6961,85799999.0
2005-10-17 01:57:00,0.6962,0.6965,0.6957,0.6964,85799999.0
2005-10-17 01:58:00,0.6963,0.697,0.6962,0.6966,85799999.0
2005-10-17 01:59:00,0.6966,0.6966,0.6963,0.6964,85799999.0
2005-10-17 02:00:00,0.6958,0.69587,0.69573,0.6958,85799999.0
2005-10-17 02:01:00,0.69597,0.69611,0.69585,0.69597,75300000.0
2005-10-17 02:02:00,0.69602,0.69608,0.69595,0.69601,178900000.0
2005-10-17 02:03:00,0.69585,0.69604,0.69585,0.69595,101700002.0
2005-10-17 02:04:00,0.69612,0.69612,0.69584,0.69603,129299998.0
2005-10-17 02:05:00,0.69596,0.69596,0.6958,0.6958,83899999.0
2005-10-17 02:06:00,0.69558,0.69597,0.69558,0.69597,90800001.0
2005-10-17 02:07:00,0.69607,0.69614,0.69569,0.69579,91699999.0
2005-10-17 02:08:00,0.69582,0.69642,0.69582,0.69642,71100000.0
2005-10-17 02:09:00,0.69623,0.69642,0.696,0.69626,168099999.0
2005-10-17 02:10:00,0.69609,0.6963,0.69597,0.6963,94399997.0
2005-10-17 02:11:00,0.69633,0.69659,0.696,0.69639,109800000.0
2005-10-17 02:12:00,0.69628,0.69738,0.69619,0.69728,147100002.0
2005-10-17 02:13:00,0.69721,0.69747,0.69683,0.69707,136499996.0
2005-10-17 02:14:00,0.6967,0.69708,0.6965,0.69692,90799999.0
2005-10-17 02:15:00,0.69688,0.69741,0.69671,0.69726,112499999.0
2005-10-17 02:16:00,0.69701,0.69718,0.6969,0.6969,112299999.0
2005-10-17 02:17:00,0.69693,0.69724,0.69693,0.69724,77699999.0
2005-10-17 02:18:00,0.69708,0.69718,0.69683,0.69683,94899999.0
2005-10-17 02:19:00,0.69707,0.69711,0.69683,0.69683,168000001.0
2005-10-17 02:20:00,0.69696,0.69705,0.69671,0.69671,59399999.0
2005-10-17 02:21:00,0.69672,0.69723,0.69672,0.69723,96900001.0
2005-10-17 02:22:00,0.69729,0.69732,0.69672,0.69681,72300000.0
2005-10-17 02:23:00,0.69669,0.69716,0.69669,0.69706,121900000.0
2005-10-17 02:24:00,0.69705,0.69716,0.69696,0.69709,92899999.0
2005-10-17 02:25:00,0.69727,0.69733,0.69692,0.697,116800002.0
2005-10-17 02:26:00,0.69706,0.69717,0.69691,0.69713,68499998.0
2005-10-17 02:27:00,0.69725,0.69767,0.69712,0.69767,99999999.0
2005-10-17 02:28:00,0.69725,0.69749,0.69705,0.6974,119800000.0
2005-10-17 02:29:00,0.69716,0.69758,0.69701,0.69755,146399999.0
2005-10-17 02:30:00,0.69745,0.69762,0.69713,0.69737,127200001.0
2005-10-17 02:31:00,0.69725,0.69733,0.6971,0.69724,141899998.0
2005-10-17 02:32:00,0.69703,0.69733,0.69698,0.69723,80600000.0
2005-10-17 02:33:00,0.69718,0.69729,0.69702,0.69702,71900000.0
2005-10-17 02:34:00,0.69709,0.69737,0.697,0.69715,93300000.0
2005-10-17 02:35:00,0.69704,0.69727,0.69684,0.69727,108500000.0
2005-10-17 02:36:00,0.69725,0.69736,0.69709,0.69709,71700000.0
2005-10-17 02:37:00,0.69731,0.69735,0.69686,0.69686,111800001.0
2005-10-17 02:38:00,0.69707,0.69726,0.69693,0.69722,155599999.0
2005-10-17 02:39:00,0.69711,0.69741,0.69696,0.69716,177099999.0
2005-10-17 02:40:00,0.69717,0.69734,0.69706,0.69709,170699997.0
2005-10-17 02:41:00,0.69693,0.69716,0.69693,0.69711,119900001.0
2005-10-17 02:42:00,0.69717,0.69731,0.69693,0.69707,127099998.0
2005-10-17 02:43:00,0.69739,0.69745,0.6971,0.6971,117099997.0
2005-10-17 02:44:00,0.69726,0.69747,0.69708,0.69708,126099997.0
2005-10-17 02:45:00,0.69737,0.69776,0.69729,0.69775,93800001.0
2005-10-17 02:46:00,0.69737,0.69772,0.69737,0.69752,100900001.0
2005-10-17 02:47:00,0.69736,0.69767,0.69718,0.69759,159499999.0
2005-10-17 02:48:00,0.69743,0.69752,0.69723,0.69724,110200000.0
2005-10-17 02:49:00,0.69729,0.69746,0.69717,0.69745,84000000.0
2005-10-17 02:50:00,0.69745,0.69745,0.69715,0.69723,73400001.0
2005-10-17 02:51:00,0.69723,0.69758,0.69711,0.69737,103600001.0
2005-10-17 02:52:00,0.69728,0.69766,0.69726,0.69748,161899998.0
2005-10-17 02:53:00,0.69741,0.6975,0.6973,0.6975,58400000.0
2005-10-17 02:54:00,0.69758,0.69763,0.69694,0.69696,129099998.0
2005-10-17 02:55:00,0.6974,0.69741,0.69697,0.69697,51400000.0
2005-10-17 02:56:00,0.69751,0.69752,0.69706,0.69714,91500000.0
2005-10-17 02:57:00,0.69703,0.69732,0.6969,0.69732,54000000.0
2005-10-17 02:58:00,0.69732,0.69733,0.69711,0.69713,87199998.0
2005-10-17 02:59:00,0.69715,0.69726,0.69703,0.69709,105200000.0
2005-10-17 03:00:00,0.69718,0.69719,0.69682,0.69708,93099999.0
2005-10-17 03:01:00,0.6969,0.69717,0.69673,0.69697,115799997.0
2005-10-17 03:02:00,0.69707,0.69711,0.69685,0.69699,167799997.0
2005-10-17 03:03:00,0.69688,0.69733,0.69679,0.69699,118299999.0
2005-10-17 03:04:00,0.69754,0.69758,0.69706,0.69707,103900001.0
2005-10-17 03:05:00,0.69701,0.69742,0.69697,0.69732,121900001.0
2005-10-17 03:06:00,0.69701,0.69743,0.69683,0.69719,72400000.0
2005-10-17 03:07:00,0.69698,0.69761,0.69682,0.69761,60599999.0
2005-10-17 03:08:00,0.69714,0.6974,0.69704,0.69704,150500002.0
2005-10-17 03:09:00,0.69733,0.69736,0.69712,0.69728,117699999.0
2005-10-17 03:10:00,0.69728,0.69744,0.69715,0.69715,75699999.0
2005-10-17 03:11:00,0.69724,0.69733,0.69701,0.69707,87700000.0
2005-10-17 03:12:00,0.69701,0.6971,0.69662,0.69709,83699999.0
2005-10-17 03:13:00,0.69688,0.69728,0.69678,0.69722,133300003.0
2005-10-17 03:14:00,0.69689,0.69729,0.69689,0.6971,130499999.0
2005-10-17 03:15:00,0.69719,0.69722,0.69677,0.69684,70400000.0
2005-10-17 03:16:00,0.69685,0.69694,0.69668,0.6967,136600001.0
2005-10-17 03:17:00,0.69696,0.69716,0.69672,0.69672,83500000.0
2005-10-17 03:18:00,0.69694,0.69701,0.69669,0.6968,76400000.0
2005-10-17 03:19:00,0.6968,0.69688,0.69637,0.6964,69000000.0
2005-10-17 03:20:00,0.69674,0.6968,0.69637,0.69638,126399998.0
2005-10-17 03:21:00,0.69639,0.69686,0.69639,0.69652,126199999.0
2005-10-17 03:22:00,0.6965,0.69685,0.6965,0.69667,68600000.0
2005-10-17 03:23:00,0.69667,0.69681,0.69651,0.69651,91599999.0
2005-10-17 03:24:00,0.69656,0.69672,0.69656,0.6967,51100000.0
2005-10-17 03:25:00,0.69672,0.69675,0.69634,0.69674,90700001.0
2005-10-17 03:26:00,0.69685,0.6969,0.6967,0.6967,110300002.0
2005-10-17 03:27:00,0.69679,0.69693,0.69664,0.69684,85300000.0
2005-10-17 03:28:00,0.69686,0.69686,0.69665,0.69665,103800000.0
2005-10-17 03:29:00,0.69675,0.69682,0.69663,0.6967,106399999.0
2005-10-17 03:30:00,0.69675,0.69688,0.69675,0.69677,76700000.0
2005-10-17 03:31:00,0.69657,0.69692,0.69657,0.69675,113700000.0
2005-10-17 03:32:00,0.69661,0.69682,0.69651,0.69671,117899999.0
2005-10-17 03:33:00,0.6967,0.6968,0.6967,0.6968,79300000.0
2005-10-17 03:34:00,0.69679,0.69688,0.69658,0.69658,100900000.0
2005-10-17 03:35:00,0.69648,0.69662,0.6961,0.69626,50900000.0
2005-10-17 03:36:00,0.69605,0.69616,0.69586,0.69586,149600000.0
2005-10-17 03:37:00,0.6962,0.69644,0.69588,0.69608,113200001.0
2005-10-17 03:38:00,0.69647,0.69653,0.69586,0.69605,115299998.0
2005-10-17 03:39:00,0.69636,0.69641,0.69606,0.69615,68599999.0
2005-10-17 03:40:00,0.69615,0.69638,0.69615,0.69618,122600000.0
2005-10-17 03:41:00,0.69625,0.69662,0.69608,0.69637,74800001.0
2005-10-17 03:42:00,0.69657,0.69667,0.69603,0.69637,100000001.0
2005-10-17 03:43:00,0.69655,0.69663,0.69595,0.69623,109899999.0
2005-10-17 03:44:00,0.69616,0.69629,0.69595,0.69629,77299999.0
2005-10-17 03:45:00,0.69642,0.69652,0.69598,0.69618,141900000.0
2005-10-17 03:46:00,0.69629,0.6963,0.69592,0.69613,129899998.0
2005-10-17 03:47:00,0.69628,0.6963,0.69613,0.69613,78900001.0
2005-10-17 03:48:00,0.69601,0.69621,0.69601,0.69621,184499999.0
2005-10-17 03:49:00,0.69627,0.6964,0.69611,0.69611,106599999.0
2005-10-17 03:50:00,0.69615,0.6963,0.69602,0.69607,91100000.0
2005-10-17 03:51:00,0.69625,0.69635,0.69611,0.69614,98700000.0
2005-10-17 03:52:00,0.69611,0.69622,0.69605,0.69605,99299998.0
2005-10-17 03:53:00,0.69586,0.69628,0.69583,0.69615,75300000.0
2005-10-17 03:54:00,0.69614,0.69634,0.69595,0.69625,99799998.0
2005-10-17 03:55:00,0.69617,0.69622,0.69587,0.69601,105200000.0
2005-10-17 03:56:00,0.69606,0.69621,0.69592,0.69615,103999999.0
2005-10-17 03:57:00,0.69615,0.69667,0.6961,0.6966,81800002.0
2005-10-17 03:58:00,0.69625,0.69669,0.69611,0.69647,139100001.0
2005-10-17 03:59:00,0.69658,0.69683,0.6965,0.69663,129100000.0
2005-10-17 04:00:00,0.69675,0.69698,0.69645,0.69698,121900000.0
2005-10-17 04:01:00,0.69675,0.69707,0.69662,0.69675,142200003.0
2005-10-17 04:02:00,0.69687,0.69696,0.69667,0.6967,162000000.0
2005-10-17 04:03:00,0.69687,0.69705,0.69655,0.69682,99100000.0
2005-10-17 04:04:00,0.69719,0.69731,0.69692,0.69701,70200000.0
2005-10-17 04:05:00,0.69722,0.69731,0.69712,0.69712,87100000.0
2005-10-17 04:06:00,0.69728,0.69728,0.69689,0.69715,158499997.0
2005-10-17 04:07:00,0.6974,0.69745,0.697,0.69719,90400000.0
2005-10-17 04:08:00,0.69732,0.69756,0.69714,0.69756,107400001.0
2005-10-17 04:09:00,0.69776,0.69788,0.6974,0.69757,108899999.0
2005-10-17 04:10:00,0.69735,0.69795,0.69725,0.69768,101899999.0
2005-10-17 04:11:00,0.69777,0.69786,0.6976,0.6976,55600001.0
2005-10-17 04:12:00,0.69744,0.69788,0.6974,0.69781,57900000.0
2005-10-17 04:13:00,0.6978,0.69782,0.69753,0.69753,130400001.0
2005-10-17 04:14:00,0.69766,0.69785,0.69746,0.69769,157800003.0
2005-10-17 04:15:00,0.69756,0.69793,0.69751,0.69786,93800000.0
2005-10-17 04:16:00,0.69785,0.69798,0.69756,0.69761,79500000.0
2005-10-17 04:17:00,0.69766,0.69802,0.69759,0.69785,92800001.0
2005-10-17 04:18:00,0.69775,0.69809,0.69775,0.69796,136100000.0
2005-10-17 04:19:00,0.69784,0.69816,0.69772,0.6979,146899999.0
2005-10-17 04:20:00,0.6978,0.69884,0.6978,0.69849,129099998.0
2005-10-17 04:21:00,0.69834,0.69844,0.69793,0.69793,127500000.0
2005-10-17 04:22:00,0.69802,0.69832,0.69795,0.69795,92099999.0
2005-10-17 04:23:00,0.69827,0.69848,0.69809,0.69842,81300001.0
2005-10-17 04:24:00,0.69826,0.69835,0.69809,0.69828,84299999.0
2005-10-17 04:25:00,0.69818,0.69832,0.69804,0.69815,135200001.0
2005-10-17 04:26:00,0.69793,0.69818,0.69781,0.6981,168999999.0
2005-10-17 04:27:00,0.69842,0.69842,0.69795,0.69812,174899999.0
2005-10-17 04:28:00,0.69803,0.69914,0.69784,0.69914,64600000.0
2005-10-17 04:29:00,0.69866,0.69902,0.69847,0.69868,109500000.0
2005-10-17 04:30:00,0.69874,0.69877,0.69833,0.6984,117599998.0
2005-10-17 04:31:00,0.69851,0.69871,0.69817,0.69817,84900001.0
2005-10-17 04:32:00,0.69805,0.69846,0.69805,0.69838,84900000.0
2005-10-17 04:33:00,0.69837,0.69861,0.69808,0.69823,86900000.0
2005-10-17 04:34:00,0.6989,0.69893,0.69844,0.69863,76000000.0
2005-10-17 04:35:00,0.69865,0.69875,0.69832,0.69846,75600000.0
2005-10-17 04:36:00,0.69845,0.69885,0.69845,0.69876,114800001.0
2005-10-17 04:37:00,0.69851,0.69861,0.69809,0.6982,99800000.0
2005-10-17 04:38:00,0.69823,0.69842,0.69803,0.69826,184899996.0
2005-10-17 04:39:00,0.69845,0.69872,0.69828,0.69833,133100000.0
2005-10-17 04:40:00,0.69843,0.69861,0.69829,0.6986,63400001.0
2005-10-17 04:41:00,0.69836,0.6984,0.69794,0.69814,109300000.0
2005-10-17 04:42:00,0.69832,0.69839,0.69801,0.69827,75700000.0
2005-10-17 04:43:00,0.69824,0.69828,0.69811,0.69828,84499999.0
2005-10-17 04:44:00,0.69828,0.69844,0.69802,0.69818,103600000.0
2005-10-17 04:45:00,0.6986,0.69874,0.69824,0.69828,115799999.0
2005-10-17 04:46:00,0.69822,0.69843,0.69814,0.69831,142699999.0
2005-10-17 04:47:00,0.69847,0.69854,0.69802,0.69833,102700000.0
2005-10-17 04:48:00,0.69852,0.6987,0.69817,0.69827,62699999.0
2005-10-17 04:49:00,0.69832,0.69833,0.69778,0.69802,110699999.0
2005-10-17 04:50:00,0.69827,0.69834,0.69784,0.69798,86299999.0
2005-10-17 04:51:00,0.69811,0.69833,0.6981,0.6981,82600000.0
2005-10-17 04:52:00,0.69827,0.69841,0.69814,0.69831,116000000.0
2005-10-17 04:53:00,0.698,0.69823,0.69781,0.69807,135200000.0
2005-10-17 04:54:00,0.69801,0.69839,0.698,0.69832,94700001.0
2005-10-17 04:55:00,0.69803,0.69824,0.69789,0.69807,116099998.0
2005-10-17 04:56:00,0.69792,0.6981,0.69772,0.69776,134700001.0
2005-10-17 04:57:00,0.69786,0.69808,0.69757,0.69785,102799999.0
2005-10-17 04:58:00,0.69771,0.69806,0.69771,0.69779,135099999.0
2005-10-17 04:59:00,0.69781,0.6981,0.69771,0.69788,101600000.0
2005-10-17 05:00:00,0.69797,0.69811,0.69773,0.69794,68100000.0
2005-10-17 05:01:00,0.69798,0.69818,0.69783,0.69806,114499998.0
2005-10-17 05:02:00,0.69802,0.6981,0.69795,0.69795,94700001.0
2005-10-17 05:03:00,0.6981,0.69816,0.69795,0.69804,112899997.0
2005-10-17 05:04:00,0.69829,0.6983,0.69792,0.69808,148699999.0
2005-10-17 05:05:00,0.69806,0.6983,0.69805,0.69807,60700000.0
2005-10-17 05:06:00,0.69814,0.69852,0.69808,0.69836,92200001.0
2005-10-17 05:07:00,0.69841,0.6986,0.69835,0.6986,75199999.0
2005-10-17 05:08:00,0.6981,0.6986,0.698,0.69845,76500000.0
2005-10-17 05:09:00,0.69842,0.69845,0.69818,0.69827,125899999.0
2005-10-17 05:10:00,0.69806,0.69859,0.69806,0.69821,182199998.0
2005-10-17 05:11:00,0.69824,0.69849,0.69823,0.69849,82000000.0
2005-10-17 05:12:00,0.69862,0.6988,0.69852,0.69863,107200001.0
2005-10-17 05:13:00,0.69857,0.69857,0.69821,0.69833,74000001.0
2005-10-17 05:14:00,0.69842,0.69855,0.69838,0.69855,99300003.0
2005-10-17 05:15:00,0.69851,0.69881,0.69841,0.69849,110799999.0
2005-10-17 05:16:00,0.69851,0.69852,0.69815,0.69828,136000005.0
2005-10-17 05:17:00,0.69835,0.69865,0.69825,0.69861,55400000.0
2005-10-17 05:18:00,0.69849,0.69854,0.69813,0.69848,88300000.0
2005-10-17 05:19:00,0.69854,0.69854,0.69821,0.6983,152000000.0
2005-10-17 05:20:00,0.69816,0.69838,0.69806,0.69808,126000001.0
2005-10-17 05:21:00,0.69823,0.69851,0.69823,0.69835,77100000.0
2005-10-17 05:22:00,0.69818,0.69856,0.69818,0.69856,64500001.0
2005-10-17 05:23:00,0.69833,0.69839,0.69824,0.69838,68399999.0
2005-10-17 05:24:00,0.69828,0.69843,0.6981,0.69819,48500000.0
2005-10-17 05:25:00,0.69798,0.69828,0.69798,0.69821,123900001.0
2005-10-17 05:26:00,0.69825,0.69834,0.69823,0.69825,78800000.0
2005-10-17 05:27:00,0.69826,0.69826,0.69798,0.69808,44300000.0
2005-10-17 05:28:00,0.6982,0.69839,0.69813,0.69839,73699998.0
2005-10-17 05:29:00,0.69814,0.69845,0.69798,0.69845,101300000.0
2005-10-17 05:30:00,0.69828,0.6985,0.6982,0.69844,100499999.0
2005-10-17 05:31:00,0.69837,0.69847,0.69824,0.69847,63000001.0
2005-10-17 05:32:00,0.69834,0.69838,0.69818,0.69832,78300001.0
2005-10-17 05:33:00,0.69838,0.69853,0.69831,0.69837,109899999.0
2005-10-17 05:34:00,0.69828,0.69844,0.69815,0.69833,100799999.0
2005-10-17 05:35:00,0.69834,0.69839,0.69813,0.69825,120600002.0
2005-10-17 05:36:00,0.6983,0.69851,0.69815,0.69851,61099999.0
2005-10-17 05:37:00,0.69828,0.69848,0.69806,0.69806,126400002.0
2005-10-17 05:38:00,0.69812,0.69834,0.69812,0.69825,69700001.0
2005-10-17 05:39:00,0.69812,0.69848,0.69803,0.69828,185700000.0
2005-10-17 05:40:00,0.69823,0.69844,0.69811,0.69844,81899998.0
2005-10-17 05:41:00,0.69832,0.69842,0.69808,0.69842,62200000.0
2005-10-17 05:42:00,0.69801,0.69838,0.69794,0.69838,76899999.0
2005-10-17 05:43:00,0.69836,0.69837,0.698,0.69808,175400003.0
2005-10-17 05:44:00,0.69812,0.6982,0.69793,0.69814,65300001.0
2005-10-17 05:45:00,0.69827,0.69851,0.69805,0.6982,98100000.0
2005-10-17 05:46:00,0.69813,0.69835,0.69808,0.69817,74100000.0
2005-10-17 05:47:00,0.69822,0.69834,0.6981,0.69834,162900001.0
2005-10-17 05:48:00,0.69847,0.69847,0.69794,0.6982,154600000.0
2005-10-17 05:49:00,0.69808,0.69839,0.69788,0.69829,102900001.0
2005-10-17 05:50:00,0.69783,0.69821,0.69781,0.69781,87999999.0
2005-10-17 05:51:00,0.69775,0.69826,0.69775,0.69818,152100000.0
2005-10-17 05:52:00,0.69803,0.69835,0.69784,0.69835,72000000.0
2005-10-17 05:53:00,0.69781,0.69807,0.69779,0.69779,132899997.0
2005-10-17 05:54:00,0.69764,0.69804,0.69752,0.69752,89300000.0
2005-10-17 05:55:00,0.69761,0.69805,0.69761,0.69783,83800001.0
2005-10-17 05:56:00,0.69747,0.69778,0.69741,0.69771,130100000.0
2005-10-17 05:57:00,0.69778,0.69789,0.69754,0.69758,67200000.0
2005-10-17 05:58:00,0.69764,0.69841,0.69764,0.6982,126100000.0
2005-10-17 05:59:00,0.69815,0.69836,0.69791,0.698,95800002.0
2005-10-17 06:00:00,0.69816,0.69819,0.69772,0.69772,65100000.0
2005-10-17 06:01:00,0.69787,0.69828,0.69787,0.69807,61000000.0
2005-10-17 06:02:00,0.69791,0.69815,0.69781,0.69815,123999997.0
2005-10-17 06:03:00,0.69802,0.69802,0.69775,0.69792,120099999.0
2005-10-17 06:04:00,0.69793,0.698,0.69774,0.6979,57400000.0
2005-10-17 06:05:00,0.69799,0.69799,0.69762,0.69775,159599999.0
2005-10-17 06:06:00,0.6976,0.69791,0.69748,0.69785,122400001.0
2005-10-17 06:07:00,0.69809,0.69826,0.69782,0.69785,85400000.0
2005-10-17 06:08:00,0.698,0.6982,0.69786,0.69797,74200000.0
2005-10-17 06:09:00,0.69776,0.69821,0.69776,0.69821,186600002.0
2005-10-17 06:10:00,0.69814,0.69814,0.69794,0.69795,95599999.0
2005-10-17 06:11:00,0.69779,0.69804,0.69755,0.69768,138800000.0
2005-10-17 06:12:00,0.69764,0.69768,0.69732,0.69732,101699999.0
2005-10-17 06:13:00,0.69757,0.69783,0.6974,0.69753,117399999.0
2005-10-17 06:14:00,0.69738,0.69773,0.69738,0.69748,127299998.0
2005-10-17 06:15:00,0.69754,0.6976,0.69737,0.69758,168900001.0
2005-10-17 06:16:00,0.69761,0.69773,0.69721,0.69731,129999999.0
2005-10-17 06:17:00,0.69734,0.69791,0.69725,0.6979,89300000.0
2005-10-17 06:18:00,0.69736,0.69784,0.69732,0.69766,172200003.0
2005-10-17 06:19:00,0.69757,0.6978,0.69751,0.69755,173200002.0
2005-10-17 06:20:00,0.6977,0.69783,0.6974,0.6974,119300001.0
2005-10-17 06:21:00,0.69743,0.69807,0.69743,0.69789,64100000.0
2005-10-17 06:22:00,0.6979,0.6981,0.69766,0.69766,68600000.0
2005-10-17 06:23:00,0.69763,0.69809,0.69748,0.69803,91599999.0
2005-10-17 06:24:00,0.6979,0.69794,0.6977,0.69781,54200000.0
2005-10-17 06:25:00,0.69796,0.69806,0.6979,0.69797,74100000.0
2005-10-17 06:26:00,0.69801,0.69813,0.69767,0.69767,91400000.0
2005-10-17 06:27:00,0.69766,0.69806,0.69766,0.69769,113099999.0
2005-10-17 06:28:00,0.69759,0.69796,0.69759,0.69776,74900000.0
2005-10-17 06:29:00,0.6978,0.69792,0.69763,0.6977,69200001.0
2005-10-17 06:30:00,0.69763,0.69799,0.69761,0.69792,130300002.0
2005-10-17 06:31:00,0.69789,0.69806,0.6977,0.69773,118000000.0
2005-10-17 06:32:00,0.69787,0.69803,0.6977,0.69803,151199997.0
2005-10-17 06:33:00,0.69751,0.69803,0.69751,0.69803,108299999.0
2005-10-17 06:34:00,0.69789,0.69798,0.69769,0.69775,85199999.0
2005-10-17 06:35:00,0.69753,0.69783,0.69747,0.69768,96799999.0
2005-10-17 06:36:00,0.6976,0.69787,0.6976,0.69779,124800002.0
2005-10-17 06:37:00,0.69782,0.69788,0.69738,0.69745,120900000.0
2005-10-17 06:38:00,0.69741,0.69758,0.69731,0.69755,77299999.0
2005-10-17 06:39:00,0.69767,0.698,0.6976,0.69781,133500000.0
2005-10-17 06:40:00,0.69757,0.69771,0.69745,0.69745,103299998.0
2005-10-17 06:41:00,0.69756,0.69803,0.69756,0.698,65600000.0
2005-10-17 06:42:00,0.69782,0.698,0.69772,0.69799,116400001.0
2005-10-17 06:43:00,0.69798,0.69825,0.69783,0.69794,114099998.0
2005-10-17 06:44:00,0.69778,0.69804,0.69778,0.69796,126600001.0
2005-10-17 06:45:00,0.69773,0.69797,0.6976,0.69773,143099999.0
2005-10-17 06:46:00,0.69783,0.69797,0.6976,0.69772,98899997.0
2005-10-17 06:47:00,0.6979,0.69822,0.6979,0.6981,149000001.0
2005-10-17 06:48:00,0.69783,0.69812,0.69783,0.69803,98999998.0
2005-10-17 06:49:00,0.69807,0.69816,0.69786,0.69816,104000001.0
2005-10-17 06:50:00,0.69811,0.69811,0.69773,0.69774,59900001.0
2005-10-17 06:51:00,0.69799,0.69833,0.69799,0.69824,59700001.0
2005-10-17 06:52:00,0.69826,0.69834,0.69821,0.69834,126300001.0
2005-10-17 06:53:00,0.69832,0.69841,0.69761,0.69804,120899999.0
2005-10-17 06:54:00,0.69824,0.69824,0.69763,0.69764,78200000.0
2005-10-17 06:55:00,0.69797,0.69805,0.69781,0.698,85199999.0
2005-10-17 06:56:00,0.69761,0.69771,0.69741,0.69741,76600001.0
2005-10-17 06:57:00,0.69791,0.698,0.69759,0.69787,115700002.0
2005-10-17 06:58:00,0.69776,0.69786,0.6977,0.69776,110000001.0
2005-10-17 06:59:00,0.69767,0.69783,0.69724,0.69763,73900000.0
2005-10-17 07:00:00,0.69784,0.69788,0.69737,0.69771,138099997.0
2005-10-17 07:01:00,0.69792,0.698,0.69753,0.69753,87000000.0
2005-10-17 07:02:00,0.69787,0.69787,0.6974,0.69761,109899997.0
2005-10-17 07:03:00,0.69763,0.69772,0.69745,0.6976,152800002.0
2005-10-17 07:04:00,0.69756,0.69765,0.69744,0.69757,108400000.0
2005-10-17 07:05:00,0.69761,0.69768,0.69739,0.69768,86599999.0
2005-10-17 07:06:00,0.69762,0.69765,0.69742,0.69748,91799999.0
2005-10-17 07:07:00,0.69741,0.69786,0.69728,0.69772,94800000.0
2005-10-17 07:08:00,0.69747,0.69791,0.69728,0.69786,134200001.0
2005-10-17 07:09:00,0.69743,0.69802,0.69743,0.69796,53100000.0
2005-10-17 07:10:00,0.69793,0.69799,0.69762,0.69763,137600003.0
2005-10-17 07:11:00,0.69746,0.69797,0.69746,0.69789,95300000.0
2005-10-17 07:12:00,0.69775,0.69811,0.69771,0.69782,114900001.0
2005-10-17 07:13:00,0.69773,0.69815,0.69768,0.69808,118700001.0
2005-10-17 07:14:00,0.69782,0.69806,0.69765,0.69789,120099999.0
2005-10-17 07:15:00,0.69775,0.69813,0.69775,0.69798,128600002.0
2005-10-17 07:16:00,0.6982,0.69831,0.69777,0.69783,119999998.0
2005-10-17 07:17:00,0.69785,0.69831,0.69782,0.69818,88300001.0
2005-10-17 07:18:00,0.69796,0.69822,0.69775,0.69799,151599998.0
2005-10-17 07:19:00,0.69822,0.69829,0.69775,0.69829,129200000.0
2005-10-17 07:20:00,0.69786,0.69844,0.69786,0.69834,78700001.0
2005-10-17 07:21:00,0.69822,0.6984,0.69809,0.69809,108499999.0
2005-10-17 07:22:00,0.69819,0.69836,0.698,0.69823,132500000.0
2005-10-17 07:23:00,0.69817,0.69838,0.69815,0.69835,82499998.0
2005-10-17 07:24:00,0.69811,0.69861,0.69807,0.69859,109700001.0
2005-10-17 07:25:00,0.69857,0.69861,0.69813,0.69821,97100000.0
2005-10-17 07:26:00,0.6981,0.69842,0.69795,0.69834,57700001.0
2005-10-17 07:27:00,0.6981,0.69829,0.69792,0.6981,120500000.0
2005-10-17 07:28:00,0.69804,0.69829,0.69798,0.69798,105800001.0
2005-10-17 07:29:00,0.69818,0.69833,0.69789,0.69833,155400001.0
2005-10-17 07:30:00,0.69835,0.69843,0.69777,0.6979,72900000.0
2005-10-17 07:31:00,0.69774,0.69814,0.69768,0.69807,83700000.0
2005-10-17 07:32:00,0.69804,0.69809,0.69778,0.69788,78600000.0
2005-10-17 07:33:00,0.69793,0.6981,0.69774,0.69788,83400000.0
2005-10-17 07:34:00,0.69765,0.69828,0.69765,0.69828,108200000.0
2005-10-17 07:35:00,0.69801,0.69801,0.6977,0.69777,70600001.0
2005-10-17 07:36:00,0.69792,0.69808,0.6978,0.69783,79300001.0
2005-10-17 07:37:00,0.69798,0.69809,0.6977,0.69795,109600000.0
2005-10-17 07:38:00,0.69791,0.69808,0.69785,0.6979,99600000.0
2005-10-17 07:39:00,0.69778,0.69808,0.69778,0.69798,100800000.0
2005-10-17 07:40:00,0.69773,0.69851,0.69773,0.69815,128600001.0
2005-10-17 07:41:00,0.69829,0.69839,0.69791,0.69811,128099999.0
2005-10-17 07:42:00,0.69819,0.69824,0.69775,0.69775,117100000.0
2005-10-17 07:43:00,0.69826,0.69834,0.69757,0.69757,123599999.0
2005-10-17 07:44:00,0.69781,0.69798,0.69769,0.6978,112299999.0
2005-10-17 07:45:00,0.69792,0.69813,0.69786,0.69787,126200000.0
2005-10-17 07:46:00,0.69788,0.69812,0.69775,0.69793,152199999.0
2005-10-17 07:47:00,0.69822,0.69825,0.69795,0.69815,98099999.0
2005-10-17 07:48:00,0.69793,0.69793,0.69758,0.69776,63900000.0
2005-10-17 07:49:00,0.69789,0.69803,0.69774,0.69803,104200000.0
2005-10-17 07:50:00,0.69802,0.69802,0.69758,0.69774,75600001.0
2005-10-17 07:51:00,0.69791,0.69806,0.69767,0.69783,156200000.0
2005-10-17 07:52:00,0.69782,0.69795,0.69751,0.69753,56500000.0
2005-10-17 07:53:00,0.69751,0.69783,0.69729,0.69747,115400000.0
2005-10-17 07:54:00,0.69787,0.69803,0.69744,0.69766,100599999.0
2005-10-17 07:55:00,0.69782,0.69796,0.69763,0.69763,141899998.0
2005-10-17 07:56:00,0.69775,0.6979,0.69757,0.69757,92600000.0
2005-10-17 07:57:00,0.69803,0.69817,0.69786,0.6981,79900000.0
2005-10-17 07:58:00,0.69817,0.69836,0.69789,0.69813,86600000.0
2005-10-17 07:59:00,0.69823,0.69829,0.69793,0.6982,135400000.0
2005-10-17 08:00:00,0.69795,0.69828,0.69794,0.69818,110799999.0
2005-10-17 08:01:00,0.69806,0.69841,0.69774,0.69839,71700000.0
2005-10-17 08:02:00,0.69827,0.69851,0.69802,0.69825,88500001.0
2005-10-17 08:03:00,0.6983,0.69839,0.6979,0.69822,131500001.0
2005-10-17 08:04:00,0.69813,0.69838,0.69794,0.69828,91799999.0
2005-10-17 08:05:00,0.69809,0.69835,0.6979,0.69797,98700001.0
2005-10-17 08:06:00,0.69807,0.69852,0.69773,0.69852,151800000.0
2005-10-17 08:07:00,0.69864,0.69881,0.69832,0.69852,84199999.0
2005-10-17 08:08:00,0.6988,0.69884,0.69838,0.69862,149600002.0
2005-10-17 08:09:00,0.69856,0.69873,0.69841,0.69873,58799999.0
2005-10-17 08:10:00,0.69863,0.69886,0.69857,0.69857,139200002.0
2005-10-17 08:11:00,0.69862,0.69904,0.69823,0.69823,177600002.0
2005-10-17 08:12:00,0.69854,0.69854,0.69817,0.69835,114900001.0
2005-10-17 08:13:00,0.69858,0.69861,0.69817,0.69817,105899999.0
2005-10-17 08:14:00,0.69811,0.69829,0.6978,0.6978,84800001.0
2005-10-17 08:15:00,0.69809,0.69827,0.69805,0.69827,102400001.0
2005-10-17 08:16:00,0.69803,0.69827,0.69794,0.698,127200000.0
2005-10-17 08:17:00,0.6981,0.69829,0.69779,0.69812,99899999.0
2005-10-17 08:18:00,0.69779,0.6982,0.69779,0.69802,111700000.0
2005-10-17 08:19:00,0.69813,0.69815,0.69788,0.6981,78800000.0
2005-10-17 08:20:00,0.69817,0.69817,0.69789,0.69793,132099999.0
2005-10-17 08:21:00,0.69796,0.69809,0.69755,0.69778,121300000.0
2005-10-17 08:22:00,0.69766,0.698,0.69755,0.69772,106200000.0
2005-10-17 08:23:00,0.69756,0.69797,0.6975,0.69783,66799999.0
2005-10-17 08:24:00,0.69785,0.69796,0.69767,0.69774,104200000.0
2005-10-17 08:25:00,0.6978,0.69788,0.69748,0.69773,120599999.0
2005-10-17 08:26:00,0.69766,0.698,0.69743,0.69743,145499998.0
2005-10-17 08:27:00,0.6974,0.69784,0.69734,0.69758,106500001.0
2005-10-17 08:28:00,0.69767,0.69772,0.6972,0.69734,95800001.0
2005-10-17 08:29:00,0.69738,0.69752,0.69716,0.69716,50499999.0
2005-10-17 08:30:00,0.69708,0.69746,0.69697,0.69697,128200001.0
2005-10-17 08:31:00,0.69686,0.69717,0.69672,0.69704,95200000.0
2005-10-17 08:32:00,0.69685,0.69691,0.69669,0.69678,79399999.0
2005-10-17 08:33:00,0.69689,0.6972,0.6967,0.6972,110400001.0
2005-10-17 08:34:00,0.69695,0.69695,0.69656,0.69693,102600002.0
2005-10-17 08:35:00,0.69698,0.69729,0.69671,0.69684,135600002.0
2005-10-17 08:36:00,0.69676,0.6973,0.69676,0.69687,104699998.0
2005-10-17 08:37:00,0.69725,0.69735,0.69675,0.69697,98800000.0
2005-10-17 08:38:00,0.69693,0.6973,0.69677,0.69677,71300000.0
2005-10-17 08:39:00,0.69684,0.69738,0.69684,0.69729,94799998.0
2005-10-17 08:40:00,0.69744,0.69747,0.69723,0.69747,136300000.0
2005-10-17 08:41:00,0.69757,0.69765,0.69727,0.69747,79600000.0
2005-10-17 08:42:00,0.69747,0.6977,0.69724,0.69751,190099998.0
2005-10-17 08:43:00,0.69766,0.69778,0.69747,0.69761,99300000.0
2005-10-17 08:44:00,0.69761,0.69784,0.6974,0.6975,100600000.0
2005-10-17 08:45:00,0.69765,0.69786,0.6974,0.69774,76400000.0
2005-10-17 08:46:00,0.69779,0.69779,0.6974,0.69766,166500002.0
2005-10-17 08:47:00,0.69769,0.69781,0.69758,0.69763,145700001.0
2005-10-17 08:48:00,0.69767,0.69785,0.6974,0.6974,104100000.0
2005-10-17 08:49:00,0.69776,0.69779,0.69759,0.69763,130699999.0
2005-10-17 08:50:00,0.69761,0.69762,0.6975,0.69762,96000001.0
2005-10-17 08:51:00,0.6976,0.6978,0.69757,0.69774,45400000.0
2005-10-17 08:52:00,0.69768,0.69789,0.69743,0.6976,104000000.0
2005-10-17 08:53:00,0.69752,0.69768,0.69739,0.69768,88399999.0
2005-10-17 08:54:00,0.69767,0.69775,0.6976,0.69775,57500000.0
2005-10-17 08:55:00,0.6979,0.69794,0.69751,0.69755,90500000.0
2005-10-17 08:56:00,0.69769,0.69804,0.69769,0.69771,63700000.0
2005-10-17 08:57:00,0.69788,0.69834,0.69761,0.69815,78400000.0
2005-10-17 08:58:00,0.69837,0.69865,0.69821,0.69845,133300001.0
2005-10-17 08:59:00,0.69849,0.69852,0.69785,0.69813,88500000.0
2005-10-17 09:00:00,0.69818,0.69839,0.69805,0.6981,126600000.0
2005-10-17 09:01:00,0.69799,0.69832,0.69791,0.69812,91500001.0
2005-10-17 09:02:00,0.69826,0.69826,0.69789,0.69796,108700000.0
2005-10-17 09:03:00,0.69816,0.69829,0.69797,0.69809,134999999.0
2005-10-17 09:04:00,0.69821,0.69831,0.69804,0.69809,83600000.0
2005-10-17 09:05:00,0.69799,0.69827,0.69797,0.69815,118399995.0
2005-10-17 09:06:00,0.69793,0.6985,0.69793,0.69829,95899999.0
2005-10-17 09:07:00,0.69842,0.69855,0.69809,0.69814,121199997.0
2005-10-17 09:08:00,0.69838,0.69865,0.69809,0.69829,103600002.0
2005-10-17 09:09:00,0.69827,0.6985,0.69823,0.69845,132999999.0
2005-10-17 09:10:00,0.69836,0.69854,0.69805,0.69841,129200000.0
2005-10-17 09:11:00,0.69832,0.69847,0.69812,0.69847,76899999.0
2005-10-17 09:12:00,0.69838,0.69856,0.69822,0.69841,91700000.0
2005-10-17 09:13:00,0.69854,0.69861,0.69822,0.69824,57200000.0
2005-10-17 09:14:00,0.69847,0.69868,0.69831,0.69831,134199998.0
2005-10-17 09:15:00,0.69823,0.69871,0.69822,0.69863,78000000.0
2005-10-17 09:16:00,0.69874,0.69883,0.69832,0.69848,91700000.0
2005-10-17 09:17:00,0.6984,0.69872,0.69835,0.69855,151600002.0
2005-10-17 09:18:00,0.69859,0.69886,0.69849,0.69852,94000001.0
2005-10-17 09:19:00,0.69848,0.69866,0.69835,0.69861,192200001.0
2005-10-17 09:20:00,0.69847,0.69855,0.69802,0.69843,91700000.0
2005-10-17 09:21:00,0.69821,0.69836,0.69811,0.69831,66800000.0
2005-10-17 09:22:00,0.69827,0.69833,0.69772,0.69783,116800000.0
2005-10-17 09:23:00,0.69771,0.69808,0.69762,0.69774,106000001.0
2005-10-17 09:24:00,0.69768,0.69791,0.69761,0.69777,117100000.0
2005-10-17 09:25:00,0.69777,0.69786,0.69767,0.69767,89800000.0
2005-10-17 09:26:00,0.69774,0.69794,0.6976,0.69764,120999999.0
2005-10-17 09:27:00,0.69784,0.69801,0.6976,0.69767,117499999.0
2005-10-17 09:28:00,0.69771,0.69804,0.69759,0.69768,88500000.0
2005-10-17 09:29:00,0.69772,0.69789,0.69752,0.69766,128399999.0
2005-10-17 09:30:00,0.69802,0.6982,0.69765,0.698,168899997.0
2005-10-17 09:31:00,0.6978,0.6982,0.69776,0.69796,103700002.0
2005-10-17 09:32:00,0.69798,0.6982,0.69786,0.69808,119699998.0
2005-10-17 09:33:00,0.69813,0.69835,0.69794,0.69835,105900002.0
2005-10-17 09:34:00,0.69795,0.69817,0.69767,0.69789,136099998.0
2005-10-17 09:35:00,0.69777,0.69791,0.69764,0.69775,130600000.0
2005-10-17 09:36:00,0.69753,0.69794,0.69737,0.69779,162799999.0
2005-10-17 09:37:00,0.69766,0.69809,0.69762,0.69797,89800000.0
2005-10-17 09:38:00,0.69792,0.69819,0.69781,0.698,116200000.0
2005-10-17 09:39:00,0.69849,0.69849,0.69774,0.69784,91500001.0
2005-10-17 09:40:00,0.69788,0.69814,0.69771,0.69771,64199998.0
2005-10-17 09:41:00,0.69797,0.69815,0.69761,0.69778,76300000.0
2005-10-17 09:42:00,0.6978,0.69806,0.69769,0.69769,82700000.0
2005-10-17 09:43:00,0.69797,0.69821,0.69781,0.69802,140299998.0
2005-10-17 09:44:00,0.69808,0.69841,0.69794,0.69829,104399999.0
2005-10-17 09:45:00,0.69792,0.69858,0.69787,0.69846,143199999.0
2005-10-17 09:46:00,0.69815,0.69847,0.69801,0.69835,78100000.0
2005-10-17 09:47:00,0.69806,0.69837,0.69794,0.69815,85500000.0
2005-10-17 09:48:00,0.69828,0.69841,0.69806,0.69819,101700000.0
2005-10-17 09:49:00,0.6984,0.69858,0.69817,0.69824,96400000.0
2005-10-17 09:50:00,0.69844,0.69853,0.6982,0.69827,170500001.0
2005-10-17 09:51:00,0.69832,0.69841,0.69813,0.69823,130700000.0
2005-10-17 09:52:00,0.69815,0.69838,0.69804,0.69806,110900000.0
2005-10-17 09:53:00,0.69793,0.69841,0.69783,0.69837,116500000.0
2005-10-17 09:54:00,0.69824,0.69846,0.69802,0.69843,89100000.0
2005-10-17 09:55:00,0.69838,0.69838,0.69786,0.69786,133499998.0
2005-10-17 09:56:00,0.69825,0.69825,0.69777,0.69809,47100000.0
2005-10-17 09:57:00,0.69811,0.69822,0.69793,0.69812,55000000.0
2005-10-17 09:58:00,0.69809,0.69819,0.69789,0.69819,161900002.0
2005-10-17 09:59:00,0.69826,0.69834,0.6979,0.6982,139099998.0
2005-10-17 10:00:00,0.69819,0.69843,0.69817,0.69833,69000000.0
2005-10-17 10:01:00,0.69845,0.69851,0.69811,0.69812,83900001.0
2005-10-17 10:02:00,0.6982,0.69875,0.6982,0.69859,98000001.0
2005-10-17 10:03:00,0.69847,0.69868,0.69829,0.69861,63700000.0
2005-10-17 10:04:00,0.69872,0.6988,0.69842,0.69868,109499999.0
2005-10-17 10:05:00,0.69873,0.69876,0.69834,0.69834,94799999.0
2005-10-17 10:06:00,0.69848,0.69879,0.6984,0.69857,122299999.0
2005-10-17 10:07:00,0.69836,0.69859,0.6983,0.6985,63600000.0
2005-10-17 10:08:00,0.69864,0.69864,0.69834,0.69858,71499999.0
2005-10-17 10:09:00,0.6984,0.69878,0.69837,0.69849,159200001.0
2005-10-17 10:10:00,0.6985,0.69863,0.69825,0.69828,91600000.0
2005-10-17 10:11:00,0.69857,0.69869,0.69798,0.6981,58200000.0
2005-10-17 10:12:00,0.69778,0.69882,0.69776,0.69882,178999999.0
2005-10-17 10:13:00,0.69897,0.69908,0.69857,0.69878,86800001.0
2005-10-17 10:14:00,0.69853,0.69878,0.69845,0.69875,100099999.0
2005-10-17 10:15:00,0.69856,0.69878,0.6985,0.69868,152100001.0
2005-10-17 10:16:00,0.69871,0.69904,0.69856,0.6989,90999999.0
2005-10-17 10:17:00,0.69864,0.69877,0.69843,0.69861,155300000.0
2005-10-17 10:18:00,0.69866,0.69866,0.69816,0.69843,138100000.0
2005-10-17 10:19:00,0.69843,0.69879,0.6984,0.69878,122300000.0
2005-10-17 10:20:00,0.69851,0.6987,0.69839,0.69849,135799999.0
2005-10-17 10:21:00,0.69888,0.69888,0.69822,0.69862,79700000.0
2005-10-17 10:22:00,0.69856,0.69874,0.6984,0.69869,146200000.0
2005-10-17 10:23:00,0.69884,0.69884,0.69839,0.69839,136600001.0
2005-10-17 10:24:00,0.69848,0.69875,0.69844,0.69849,72000000.0
2005-10-17 10:25:00,0.69853,0.69871,0.69826,0.69841,107400000.0
2005-10-17 10:26:00,0.69867,0.69877,0.69808,0.69817,84199999.0
2005-10-17 10:27:00,0.69836,0.69852,0.6982,0.69827,114499999.0
2005-10-17 10:28:00,0.69826,0.69863,0.69818,0.6984,83400000.0
2005-10-17 10:29:00,0.69826,0.69855,0.69813,0.69843,109399998.0
2005-10-17 10:30:00,0.69828,0.69851,0.6981,0.69837,170500001.0
2005-10-17 10:31:00,0.69827,0.69837,0.69796,0.69802,92899999.0
2005-10-17 10:32:00,0.69822,0.69852,0.69812,0.69821,86800000.0
2005-10-17 10:33:00,0.69817,0.69844,0.69806,0.69836,119799998.0
2005-10-17 10:34:00,0.69819,0.69822,0.69791,0.69791,171800000.0
2005-10-17 10:35:00,0.6978,0.6981,0.69765,0.698,93300001.0
2005-10-17 10:36:00,0.69784,0.69798,0.69749,0.69776,61900000.0
2005-10-17 10:37:00,0.69795,0.6981,0.69772,0.6981,117400001.0
2005-10-17 10:38:00,0.69813,0.69817,0.69757,0.69777,78100002.0
2005-10-17 10:39:00,0.69769,0.69808,0.69765,0.69774,82700000.0
2005-10-17 10:40:00,0.69782,0.69814,0.69765,0.69814,50500000.0
2005-10-17 10:41:00,0.69794,0.69829,0.69785,0.6981,75100000.0
2005-10-17 10:42:00,0.69802,0.69824,0.69777,0.69815,124899998.0
2005-10-17 10:43:00,0.69814,0.69832,0.69792,0.69816,84400000.0
2005-10-17 10:44:00,0.69819,0.69835,0.69793,0.69835,128500001.0
2005-10-17 10:45:00,0.69793,0.69841,0.69788,0.69819,161799999.0
2005-10-17 10:46:00,0.69839,0.69866,0.69821,0.69854,63800000.0
2005-10-17 10:47:00,0.69823,0.69856,0.69816,0.69833,145900001.0
2005-10-17 10:48:00,0.6983,0.69846,0.69791,0.698,171699998.0
2005-10-17 10:49:00,0.69814,0.69834,0.69792,0.69792,171999997.0
2005-10-17 10:50:00,0.69825,0.69825,0.69745,0.69745,101299998.0
2005-10-17 10:51:00,0.69748,0.69815,0.69748,0.69815,80499998.0
2005-10-17 10:52:00,0.69809,0.69809,0.69768,0.69778,93100000.0
2005-10-17 10:53:00,0.69785,0.69792,0.69763,0.69773,131399998.0
2005-10-17 10:54:00,0.69755,0.69797,0.69755,0.6976,56600000.0
2005-10-17 10:55:00,0.69742,0.69789,0.69742,0.69752,105499999.0
2005-10-17 10:56:00,0.69784,0.6979,0.69744,0.69777,93600000.0
2005-10-17 10:57:00,0.69779,0.69794,0.69745,0.69757,117599998.0
2005-10-17 10:58:00,0.69743,0.69806,0.69733,0.69739,97700000.0
2005-10-17 10:59:00,0.69754,0.69804,0.69754,0.69783,57899999.0
2005-10-17 11:00:00,0.69751,0.69802,0.69741,0.69799,110500000.0
2005-10-17 11:01:00,0.6979,0.69801,0.69745,0.69767,93699999.0
2005-10-17 11:02:00,0.69776,0.69805,0.69751,0.69769,155300001.0
2005-10-17 11:03:00,0.69792,0.69811,0.69746,0.69772,102700000.0
2005-10-17 11:04:00,0.69771,0.69796,0.69761,0.6978,138400003.0
2005-10-17 11:05:00,0.69777,0.69785,0.69748,0.69779,125500001.0
2005-10-17 11:06:00,0.69781,0.69794,0.69774,0.6978,110600000.0
2005-10-17 11:07:00,0.69762,0.6979,0.6976,0.69783,109500001.0
2005-10-17 11:08:00,0.69795,0.69795,0.69756,0.69758,81799999.0
2005-10-17 11:09:00,0.69782,0.69782,0.69715,0.69725,170500000.0
2005-10-17 11:10:00,0.6973,0.69744,0.69711,0.69739,74300000.0
2005-10-17 11:11:00,0.69762,0.6977,0.69727,0.69732,93500000.0
2005-10-17 11:12:00,0.69747,0.69762,0.69727,0.69734,80099999.0
2005-10-17 11:13:00,0.69724,0.69766,0.69723,0.69735,192700000.0
2005-10-17 11:14:00,0.69734,0.69757,0.69727,0.69732,109100001.0
2005-10-17 11:15:00,0.69746,0.69761,0.69726,0.6973,56300000.0
2005-10-17 11:16:00,0.69733,0.69743,0.69715,0.69743,101900000.0
2005-10-17 11:17:00,0.69765,0.69782,0.69732,0.69743,161200002.0
2005-10-17 11:18:00,0.69721,0.69763,0.69719,0.69763,142900000.0
2005-10-17 11:19:00,0.69731,0.69752,0.69718,0.69728,125800000.0
2005-10-17 11:20:00,0.69749,0.6975,0.69719,0.6972,121400001.0
2005-10-17 11:21:00,0.69717,0.6974,0.69717,0.69726,127099998.0
2005-10-17 11:22:00,0.697,0.69742,0.697,0.69738,87200000.0
2005-10-17 11:23:00,0.69752,0.69752,0.697,0.69703,89600001.0
2005-10-17 11:24:00,0.69724,0.69749,0.69713,0.69723,125000000.0
2005-10-17 11:25:00,0.69708,0.69731,0.69693,0.69722,96800000.0
2005-10-17 11:26:00,0.69726,0.69745,0.69696,0.69696,117100001.0
2005-10-17 11:27:00,0.69726,0.69754,0.69707,0.6974,74399999.0
2005-10-17 11:28:00,0.69757,0.69767,0.69718,0.69725,75400001.0
2005-10-17 11:29:00,0.69725,0.69746,0.69715,0.6972,96999999.0
2005-10-17 11:30:00,0.69726,0.6974,0.69712,0.69714,142200002.0
2005-10-17 11:31:00,0.69711,0.69753,0.69703,0.69715,90099999.0
2005-10-17 11:32:00,0.6973,0.69734,0.69689,0.69696,93000000.0
2005-10-17 11:33:00,0.69707,0.69719,0.69697,0.69697,58900000.0
2005-10-17 11:34:00,0.6971,0.69725,0.69666,0.6967,126300000.0
2005-10-17 11:35:00,0.69681,0.69724,0.69672,0.69692,121999998.0
2005-10-17 11:36:00,0.69667,0.69708,0.69665,0.69699,101599999.0
2005-10-17 11:37:00,0.69678,0.69706,0.69665,0.69665,103200000.0
2005-10-17 11:38:00,0.69672,0.697,0.69664,0.697,133800000.0
2005-10-17 11:39:00,0.69689,0.69709,0.69673,0.6969,130600000.0
2005-10-17 11:40:00,0.6966,0.69709,0.6966,0.69688,48300000.0
2005-10-17 11:41:00,0.69665,0.69736,0.69665,0.69721,107700001.0
2005-10-17 11:42:00,0.69695,0.69703,0.69676,0.69676,121999998.0
2005-10-17 11:43:00,0.69693,0.69715,0.69675,0.69675,108700000.0
2005-10-17 11:44:00,0.69684,0.69694,0.69667,0.69683,143799999.0
2005-10-17 11:45:00,0.69668,0.69668,0.69616,0.69616,95299998.0
2005-10-17 11:46:00,0.69638,0.69651,0.69609,0.69621,80899998.0
2005-10-17 11:47:00,0.69604,0.69647,0.69594,0.69647,88899999.0
2005-10-17 11:48:00,0.69636,0.69654,0.69608,0.69608,68900000.0
2005-10-17 11:49:00,0.69634,0.69645,0.69582,0.69605,126500000.0
2005-10-17 11:50:00,0.69617,0.69629,0.69593,0.696,58099999.0
2005-10-17 11:51:00,0.69599,0.69621,0.69573,0.69573,168699998.0
2005-10-17 11:52:00,0.69581,0.69621,0.69576,0.69604,94600000.0
2005-10-17 11:53:00,0.69628,0.69631,0.69571,0.69578,72900001.0
2005-10-17 11:54:00,0.69612,0.69628,0.69589,0.69611,98099999.0
2005-10-17 11:55:00,0.69614,0.6964,0.69591,0.69608,136699997.0
2005-10-17 11:56:00,0.6959,0.69631,0.6958,0.696,133400000.0
2005-10-17 11:57:00,0.69596,0.69603,0.69574,0.69581,133300001.0
2005-10-17 11:58:00,0.69573,0.69587,0.69562,0.69569,96099999.0
2005-10-17 11:59:00,0.69619,0.6962,0.6956,0.69573,120900002.0
2005-10-17 12:00:00,0.69573,0.69614,0.69562,0.69565,170599996.0
2005-10-17 12:01:00,0.69554,0.69604,0.69554,0.69573,150099999.0
2005-10-17 12:02:00,0.69577,0.69606,0.69572,0.69597,120400002.0
2005-10-17 12:03:00,0.69584,0.69594,0.69572,0.69573,88099999.0
2005-10-17 12:04:00,0.69594,0.69601,0.69565,0.69601,139000001.0
2005-10-17 12:05:00,0.69589,0.69625,0.69577,0.69625,91500001.0
2005-10-17 12:06:00,0.69606,0.69611,0.69592,0.69592,130200000.0
2005-10-17 12:07:00,0.69585,0.69617,0.6958,0.69584,118200001.0
2005-10-17 12:08:00,0.69612,0.69627,0.69596,0.6961,90999999.0
2005-10-17 12:09:00,0.69595,0.69609,0.69581,0.69591,81600000.0
2005-10-17 12:10:00,0.69588,0.69615,0.69574,0.69615,139200005.0
2005-10-17 12:11:00,0.69621,0.69628,0.69576,0.6959,82100000.0
2005-10-17 12:12:00,0.69592,0.69614,0.69565,0.69588,147700002.0
2005-10-17 12:13:00,0.69596,0.69611,0.69574,0.69579,82300000.0
2005-10-17 12:14:00,0.69573,0.69614,0.69561,0.69606,98499999.0
2005-10-17 12:15:00,0.69555,0.69593,0.69555,0.69577,103300000.0
2005-10-17 12:16:00,0.69597,0.69597,0.6955,0.69573,85700001.0
2005-10-17 12:17:00,0.69571,0.69621,0.69556,0.69617,73300000.0
2005-10-17 12:18:00,0.69627,0.69628,0.69557,0.69557,130400002.0
2005-10-17 12:19:00,0.69583,0.69604,0.69567,0.69588,121700000.0
2005-10-17 12:20:00,0.69614,0.69614,0.69573,0.69587,105899999.0
2005-10-17 12:21:00,0.69581,0.69581,0.69542,0.69563,104499999.0
2005-10-17 12:22:00,0.69574,0.69587,0.69551,0.69576,84500001.0
2005-10-17 12:23:00,0.69542,0.69584,0.69538,0.6957,93500000.0
2005-10-17 12:24:00,0.6958,0.69598,0.69547,0.69563,57600000.0
2005-10-17 12:25:00,0.69561,0.69595,0.69561,0.69573,44100000.0
2005-10-17 12:26:00,0.69577,0.69588,0.69555,0.69562,101700000.0
2005-10-17 12:27:00,0.6956,0.69576,0.69546,0.69558,96200000.0
2005-10-17 12:28:00,0.69573,0.69596,0.69573,0.69586,100100001.0
2005-10-17 12:29:00,0.69567,0.69592,0.69567,0.6959,103900001.0
2005-10-17 12:30:00,0.6957,0.69591,0.69563,0.69565,117500001.0
2005-10-17 12:31:00,0.69575,0.69596,0.69545,0.69567,105999999.0
2005-10-17 12:32:00,0.69582,0.69593,0.69566,0.69584,165399999.0
2005-10-17 12:33:00,0.69587,0.69601,0.69545,0.69545,117900001.0
2005-10-17 12:34:00,0.69565,0.6959,0.6955,0.69553,106399999.0
2005-10-17 12:35:00,0.69573,0.69588,0.6956,0.69588,110500002.0
2005-10-17 12:36:00,0.6957,0.6958,0.69554,0.69558,67100000.0
2005-10-17 12:37:00,0.6954,0.6959,0.6954,0.69576,75600000.0
2005-10-17 12:38:00,0.69572,0.69579,0.69563,0.69576,59500000.0
2005-10-17 12:39:00,0.69571,0.69603,0.69562,0.69586,58700000.0
2005-10-17 12:40:00,0.69586,0.696,0.69571,0.69584,134900000.0
2005-10-17 12:41:00,0.69585,0.69619,0.69578,0.69619,119300000.0
2005-10-17 12:42:00,0.69605,0.69615,0.69587,0.69596,85599999.0
2005-10-17 12:43:00,0.69576,0.69625,0.69566,0.69603,146500002.0
2005-10-17 12:44:00,0.69587,0.69596,0.69568,0.69579,106600001.0
2005-10-17 12:45:00,0.69571,0.69612,0.69556,0.69612,84099998.0
2005-10-17 12:46:00,0.69571,0.69615,0.69565,0.6957,133100001.0
2005-10-17 12:47:00,0.6955,0.69595,0.69548,0.69571,121100001.0
2005-10-17 12:48:00,0.69548,0.69576,0.69538,0.69576,81900001.0
2005-10-17 12:49:00,0.69581,0.69581,0.69521,0.69521,76300002.0
2005-10-17 12:50:00,0.69558,0.6957,0.6952,0.69531,106800001.0
2005-10-17 12:51:00,0.69549,0.69549,0.69519,0.69535,47999999.0
2005-10-17 12:52:00,0.69513,0.69566,0.6951,0.69532,68700000.0
2005-10-17 12:53:00,0.6954,0.69584,0.69535,0.69546,142300001.0
2005-10-17 12:54:00,0.69513,0.69571,0.69513,0.6957,126899999.0
2005-10-17 12:55:00,0.69553,0.69585,0.69538,0.69558,107200000.0
2005-10-17 12:56:00,0.69567,0.69577,0.69526,0.69553,81999999.0
2005-10-17 12:57:00,0.69545,0.69568,0.69528,0.69548,107500000.0
2005-10-17 12:58:00,0.69537,0.69548,0.69506,0.69524,62899999.0
2005-10-17 12:59:00,0.69549,0.6957,0.69529,0.69529,71300001.0
2005-10-17 13:00:00,0.69525,0.69548,0.69522,0.69522,181200000.0
2005-10-17 13:01:00,0.69518,0.69558,0.69511,0.69556,107299999.0
2005-10-17 13:02:00,0.6951,0.69549,0.695,0.69527,143599999.0
2005-10-17 13:03:00,0.69529,0.69545,0.69501,0.69518,99199999.0
2005-10-17 13:04:00,0.69529,0.69535,0.69509,0.69513,143399998.0
2005-10-17 13:05:00,0.69529,0.69535,0.69518,0.69528,128100000.0
2005-10-17 13:06:00,0.69541,0.69546,0.69517,0.69517,60400000.0
2005-10-17 13:07:00,0.69517,0.6956,0.69517,0.69534,104799997.0
2005-10-17 13:08:00,0.69511,0.69566,0.69511,0.69518,66300000.0
2005-10-17 13:09:00,0.69555,0.69566,0.69536,0.69537,99500000.0
2005-10-17 13:10:00,0.69542,0.69567,0.69535,0.69552,160099998.0
2005-10-17 13:11:00,0.6957,0.69584,0.69543,0.69543,95700002.0
2005-10-17 13:12:00,0.69532,0.69586,0.69532,0.69576,76700000.0
2005-10-17 13:13:00,0.69546,0.69609,0.69543,0.69593,103999998.0
2005-10-17 13:14:00,0.6956,0.696,0.69556,0.69594,59600001.0
2005-10-17 13:15:00,0.69587,0.69587,0.69511,0.69515,111600001.0
2005-10-17 13:16:00,0.69542,0.6956,0.69488,0.69488,143799999.0
2005-10-17 13:17:00,0.69513,0.69537,0.69496,0.69496,150300001.0
2005-10-17 13:18:00,0.69484,0.69531,0.69484,0.69502,107900000.0
2005-10-17 13:19:00,0.69539,0.69549,0.69497,0.69501,110699999.0
2005-10-17 13:20:00,0.69509,0.69541,0.69499,0.69512,155299999.0
2005-10-17 13:21:00,0.69536,0.69536,0.69511,0.69526,115200000.0
2005-10-17 13:22:00,0.6954,0.69553,0.69503,0.69542,135200001.0
2005-10-17 13:23:00,0.69533,0.69545,0.69509,0.69537,193700001.0
2005-10-17 13:24:00,0.69525,0.69539,0.69508,0.69513,138500000.0
2005-10-17 13:25:00,0.69521,0.69541,0.69516,0.69522,165799998.0
2005-10-17 13:26:00,0.69519,0.69543,0.69498,0.69514,138099999.0
2005-10-17 13:27:00,0.69506,0.69541,0.695,0.69511,100500001.0
2005-10-17 13:28:00,0.69507,0.69534,0.69507,0.69518,70600000.0
2005-10-17 13:29:00,0.69514,0.69534,0.69514,0.69521,95900000.0
2005-10-17 13:30:00,0.69528,0.69552,0.69522,0.69546,79199999.0
2005-10-17 13:31:00,0.69528,0.69551,0.69515,0.69551,106300001.0
2005-10-17 13:32:00,0.69531,0.69554,0.69525,0.69546,87699999.0
2005-10-17 13:33:00,0.69556,0.69578,0.69525,0.69548,147100002.0
2005-10-17 13:34:00,0.6956,0.69582,0.6954,0.69553,157300002.0
2005-10-17 13:35:00,0.69536,0.69552,0.69526,0.69527,96099999.0
2005-10-17 13:36:00,0.6955,0.69571,0.69532,0.69551,78600000.0
2005-10-17 13:37:00,0.69565,0.69576,0.6952,0.6952,92800000.0
2005-10-17 13:38:00,0.69536,0.69553,0.69525,0.69535,145500001.0
2005-10-17 13:39:00,0.69559,0.69563,0.69527,0.69527,60500000.0
2005-10-17 13:40:00,0.69552,0.69567,0.69532,0.69543,77900000.0
2005-10-17 13:41:00,0.69545,0.69565,0.69507,0.69545,139400000.0
2005-10-17 13:42:00,0.69548,0.69558,0.69525,0.69526,85799999.0
2005-10-17 13:43:00,0.69543,0.69548,0.69512,0.69518,135100001.0
2005-10-17 13:44:00,0.69546,0.69546,0.69515,0.69515,160000002.0
2005-10-17 13:45:00,0.69522,0.69543,0.69513,0.69516,72900000.0
2005-10-17 13:46:00,0.69519,0.69535,0.6951,0.69524,91199999.0
2005-10-17 13:47:00,0.69525,0.69531,0.69508,0.69508,69100000.0
2005-10-17 13:48:00,0.69495,0.6953,0.69495,0.69514,88599999.0
2005-10-17 13:49:00,0.69517,0.69532,0.69505,0.69532,66800000.0
2005-10-17 13:50:00,0.69501,0.69512,0.69496,0.69503,99600000.0
2005-10-17 13:51:00,0.69497,0.69514,0.69492,0.69503,83400000.0
2005-10-17 13:52:00,0.69488,0.69531,0.69466,0.69525,77200000.0
2005-10-17 13:53:00,0.69527,0.69527,0.6947,0.69487,110299999.0
2005-10-17 13:54:00,0.69477,0.69502,0.69477,0.69488,66700000.0
2005-10-17 13:55:00,0.69471,0.69518,0.69471,0.695,94000001.0
2005-10-17 13:56:00,0.69502,0.69505,0.69461,0.69462,128300002.0
2005-10-17 13:57:00,0.69483,0.69501,0.69472,0.69501,172999997.0
2005-10-17 13:58:00,0.69492,0.6952,0.69474,0.69483,108899999.0
2005-10-17 13:59:00,0.69486,0.69507,0.69484,0.69493,78199999.0
2005-10-17 14:00:00,0.69483,0.69512,0.69474,0.69495,109700000.0
2005-10-17 14:01:00,0.69487,0.69544,0.69487,0.69512,93400002.0
2005-10-17 14:02:00,0.69523,0.69551,0.69512,0.69542,149200001.0
2005-10-17 14:03:00,0.69567,0.69568,0.69532,0.69537,86500000.0
2005-10-17 14:04:00,0.69542,0.69551,0.69514,0.6952,51200000.0
2005-10-17 14:05:00,0.69513,0.69545,0.69507,0.6952,99800000.0
2005-10-17 14:06:00,0.69513,0.69549,0.69503,0.69544,54200000.0
2005-10-17 14:07:00,0.69535,0.69544,0.69502,0.69502,109600001.0
2005-10-17 14:08:00,0.6952,0.69537,0.69509,0.69518,85500000.0
2005-10-17 14:09:00,0.69521,0.6954,0.69509,0.69515,83499999.0
2005-10-17 14:10:00,0.69524,0.69535,0.69504,0.69504,81799999.0
2005-10-17 14:11:00,0.69511,0.69531,0.69494,0.69494,72100000.0
2005-10-17 14:12:00,0.6951,0.6954,0.69508,0.69512,77500000.0
2005-10-17 14:13:00,0.6951,0.69533,0.69504,0.69506,59600000.0
2005-10-17 14:14:00,0.6953,0.69547,0.6951,0.6951,117400002.0
2005-10-17 14:15:00,0.69552,0.69568,0.6951,0.69517,93800000.0
2005-10-17 14:16:00,0.6953,0.69548,0.69512,0.69522,148500000.0
2005-10-17 14:17:00,0.69542,0.69548,0.69505,0.69507,104300001.0
2005-10-17 14:18:00,0.69512,0.69531,0.69512,0.69517,127500001.0
2005-10-17 14:19:00,0.69524,0.69541,0.69514,0.69525,112299999.0
2005-10-17 14:20:00,0.69539,0.69555,0.69529,0.69531,135699997.0
2005-10-17 14:21:00,0.69541,0.69549,0.69514,0.69534,140600001.0
2005-10-17 14:22:00,0.69537,0.69537,0.69498,0.69534,153699998.0
2005-10-17 14:23:00,0.69527,0.69543,0.69509,0.6953,68299999.0
2005-10-17 14:24:00,0.69503,0.69548,0.69497,0.69538,66100001.0
2005-10-17 14:25:00,0.69527,0.69545,0.69523,0.69523,151400000.0
2005-10-17 14:26:00,0.69527,0.69544,0.69509,0.69518,102900000.0
2005-10-17 14:27:00,0.69497,0.69544,0.69492,0.69525,110200002.0
2005-10-17 14:28:00,0.69516,0.69538,0.69502,0.69522,89000001.0
2005-10-17 14:29:00,0.69524,0.69543,0.69515,0.69525,83700001.0
2005-10-17 14:30:00,0.69523,0.69579,0.69501,0.69576,114899996.0
2005-10-17 14:31:00,0.6953,0.69576,0.6952,0.69543,116800000.0
2005-10-17 14:32:00,0.69534,0.69555,0.69506,0.69522,71900000.0
2005-10-17 14:33:00,0.69523,0.69544,0.69514,0.69514,108100000.0
2005-10-17 14:34:00,0.69537,0.69546,0.69476,0.69484,131700000.0
2005-10-17 14:35:00,0.69468,0.69541,0.69467,0.69541,78699998.0
2005-10-17 14:36:00,0.69539,0.69539,0.69501,0.69517,84800001.0
2005-10-17 14:37:00,0.69526,0.69535,0.69505,0.69505,86800000.0
2005-10-17 14:38:00,0.69503,0.69555,0.69497,0.69547,111999997.0
2005-10-17 14:39:00,0.69543,0.69572,0.69536,0.69538,109200000.0
2005-10-17 14:40:00,0.69529,0.69565,0.69524,0.69565,36400000.0
2005-10-17 14:41:00,0.69565,0.69579,0.69552,0.69567,92700000.0
2005-10-17 14:42:00,0.69601,0.6961,0.69576,0.69587,123300000.0
2005-10-17 14:43:00,0.69581,0.69594,0.69561,0.69573,181700000.0
2005-10-17 14:44:00,0.6955,0.69574,0.69548,0.69565,63500000.0
2005-10-17 14:45:00,0.69575,0.69592,0.69561,0.69568,203499998.0
2005-10-17 14:46:00,0.69563,0.69586,0.69549,0.6957,155000001.0
2005-10-17 14:47:00,0.69571,0.69573,0.69518,0.6954,114000000.0
2005-10-17 14:48:00,0.69541,0.69548,0.69522,0.6953,90000000.0
2005-10-17 14:49:00,0.69519,0.69537,0.69507,0.69519,97299999.0
2005-10-17 14:50:00,0.69512,0.6954,0.695,0.69531,99500000.0
2005-10-17 14:51:00,0.69534,0.69547,0.69522,0.69541,59400000.0
2005-10-17 14:52:00,0.69531,0.69548,0.69526,0.6953,72699999.0
2005-10-17 14:53:00,0.69539,0.69551,0.69505,0.69505,125399998.0
2005-10-17 14:54:00,0.69542,0.69551,0.69523,0.6955,88900000.0
2005-10-17 14:55:00,0.69541,0.69565,0.69532,0.69562,82400000.0
2005-10-17 14:56:00,0.69557,0.69576,0.69518,0.69563,69399999.0
2005-10-17 14:57:00,0.69565,0.69597,0.69555,0.69589,135299997.0
2005-10-17 14:58:00,0.6955,0.69614,0.6955,0.69577,134400001.0
2005-10-17 14:59:00,0.69582,0.69588,0.69559,0.69574,97300002.0
2005-10-17 15:00:00,0.69566,0.69603,0.69564,0.69591,68499999.0
2005-10-17 15:01:00,0.69569,0.69594,0.69569,0.69587,112600000.0
2005-10-17 15:02:00,0.696,0.69605,0.69579,0.69579,124299999.0
2005-10-17 15:03:00,0.69586,0.69586,0.69545,0.69545,78600000.0
2005-10-17 15:04:00,0.69547,0.69572,0.69517,0.69555,127399999.0
2005-10-17 15:05:00,0.69522,0.69565,0.69518,0.6953,127299998.0
2005-10-17 15:06:00,0.69543,0.69559,0.6952,0.69525,140200001.0
2005-10-17 15:07:00,0.69553,0.69571,0.69529,0.69529,117400000.0
2005-10-17 15:08:00,0.69537,0.69548,0.69496,0.69496,151299997.0
2005-10-17 15:09:00,0.69516,0.69566,0.69513,0.69521,143800001.0
2005-10-17 15:10:00,0.6954,0.69553,0.69524,0.69525,95300000.0
2005-10-17 15:11:00,0.69552,0.69581,0.69539,0.69574,134900000.0
2005-10-17 15:12:00,0.69592,0.69592,0.69531,0.69537,110000002.0
2005-10-17 15:13:00,0.69533,0.69575,0.69532,0.69545,150500001.0
2005-10-17 15:14:00,0.69582,0.69582,0.6954,0.6955,75700000.0
2005-10-17 15:15:00,0.69562,0.69569,0.69528,0.69547,75700000.0
2005-10-17 15:16:00,0.69559,0.69564,0.69545,0.69557,102300001.0
2005-10-17 15:17:00,0.69551,0.69576,0.69537,0.69547,112099999.0
2005-10-17 15:18:00,0.69537,0.69569,0.69536,0.69551,51700000.0
2005-10-17 15:19:00,0.69548,0.69579,0.69539,0.69579,162400002.0
2005-10-17 15:20:00,0.69577,0.69599,0.69552,0.69574,98899999.0
2005-10-17 15:21:00,0.69539,0.69576,0.69539,0.69555,102200001.0
2005-10-17 15:22:00,0.69561,0.69561,0.69531,0.69561,71600000.0
2005-10-17 15:23:00,0.69556,0.69561,0.6954,0.6954,76899999.0
2005-10-17 15:24:00,0.69526,0.69559,0.69512,0.69538,127500002.0
2005-10-17 15:25:00,0.69556,0.69563,0.69522,0.69522,108699998.0
2005-10-17 15:26:00,0.69533,0.69572,0.69533,0.69562,59800000.0
2005-10-17 15:27:00,0.69549,0.69592,0.69549,0.69585,108799997.0
2005-10-17 15:28:00,0.69575,0.69603,0.69572,0.69588,103099999.0
2005-10-17 15:29:00,0.69567,0.69591,0.69549,0.69549,110800000.0
2005-10-17 15:30:00,0.69583,0.69606,0.6957,0.69581,150599996.0
2005-10-17 15:31:00,0.69607,0.69621,0.6956,0.69582,125199998.0
2005-10-17 15:32:00,0.69605,0.69611,0.69563,0.69595,119999999.0
2005-10-17 15:33:00,0.69579,0.69599,0.69563,0.69586,125200001.0
2005-10-17 15:34:00,0.69557,0.69585,0.69546,0.69565,152200001.0
2005-10-17 15:35:00,0.69547,0.69576,0.69547,0.6957,81000000.0
2005-10-17 15:36:00,0.69578,0.69602,0.69561,0.69602,115100002.0
2005-10-17 15:37:00,0.69624,0.69624,0.69572,0.69588,78499999.0
2005-10-17 15:38:00,0.69607,0.69622,0.69579,0.69597,143100001.0
2005-10-17 15:39:00,0.6959,0.69631,0.69574,0.69628,97600000.0
2005-10-17 15:40:00,0.69638,0.69643,0.69592,0.69592,79099999.0
2005-10-17 15:41:00,0.69627,0.69662,0.69627,0.69655,18600000.0
2005-10-17 15:42:00,0.69685,0.6969,0.69635,0.69677,161100000.0
2005-10-17 15:43:00,0.69689,0.69689,0.69642,0.69648,123800001.0
2005-10-17 15:44:00,0.69665,0.69675,0.69635,0.69651,88900000.0
2005-10-17 15:45:00,0.69665,0.69668,0.6962,0.6962,74100000.0
2005-10-17 15:46:00,0.69671,0.69671,0.69639,0.69644,118800001.0
2005-10-17 15:47:00,0.69639,0.69688,0.69639,0.69657,103000000.0
2005-10-17 15:48:00,0.6967,0.69688,0.6964,0.6964,63799999.0
2005-10-17 15:49:00,0.69662,0.69679,0.69646,0.69667,104499999.0
2005-10-17 15:50:00,0.69644,0.69667,0.6963,0.69663,122099999.0
2005-10-17 15:51:00,0.69663,0.6967,0.69645,0.69657,95900000.0
2005-10-17 15:52:00,0.69646,0.69673,0.69642,0.69647,78099999.0
2005-10-17 15:53:00,0.69661,0.69662,0.69642,0.69642,80900000.0
2005-10-17 15:54:00,0.69652,0.69658,0.69625,0.69633,105899998.0
2005-10-17 15:55:00,0.6963,0.69657,0.6963,0.69637,94100000.0
2005-10-17 15:56:00,0.69638,0.69676,0.69627,0.69673,67800000.0
2005-10-17 15:57:00,0.69665,0.69685,0.69632,0.69635,111700000.0
2005-10-17 15:58:00,0.69628,0.69689,0.69616,0.69687,127099999.0
2005-10-17 15:59:00,0.69642,0.69685,0.69642,0.69659,169600000.0
2005-10-17 16:00:00,0.6965,0.6966,0.69603,0.69623,119600002.0
2005-10-17 16:01:00,0.69598,0.69634,0.69587,0.69588,170700000.0
2005-10-17 16:02:00,0.69603,0.69619,0.69585,0.69606,150600000.0
2005-10-17 16:03:00,0.69616,0.69629,0.69591,0.69596,147599999.0
2005-10-17 16:04:00,0.69602,0.69615,0.69586,0.69599,78100000.0
2005-10-17 16:05:00,0.69591,0.69635,0.69586,0.69607,189100000.0
2005-10-17 16:06:00,0.69627,0.6963,0.69611,0.6962,74700000.0
2005-10-17 16:07:00,0.69596,0.6964,0.69587,0.69633,155000002.0
2005-10-17 16:08:00,0.6963,0.69636,0.69611,0.69622,116300002.0
2005-10-17 16:09:00,0.69627,0.69637,0.69617,0.69626,111499999.0
2005-10-17 16:10:00,0.69645,0.69664,0.69628,0.69655,97200000.0
2005-10-17 16:11:00,0.69651,0.69655,0.69626,0.69626,121700000.0
2005-10-17 16:12:00,0.69631,0.6965,0.69624,0.69632,60500000.0
2005-10-17 16:13:00,0.69632,0.69649,0.69604,0.6962,108599998.0
2005-10-17 16:14:00,0.6965,0.69657,0.69626,0.69626,128400001.0
2005-10-17 16:15:00,0.69627,0.69654,0.69627,0.69651,100300000.0
2005-10-17 16:16:00,0.69654,0.69654,0.69632,0.69635,153000001.0
2005-10-17 16:17:00,0.69644,0.69663,0.69627,0.69627,123200000.0
2005-10-17 16:18:00,0.69643,0.69664,0.69635,0.6965,135000000.0
2005-10-17 16:19:00,0.69664,0.69664,0.6961,0.6964,191600003.0
2005-10-17 16:20:00,0.69669,0.69669,0.69622,0.69639,117800000.0
2005-10-17 16:21:00,0.69634,0.6964,0.69604,0.69609,113899997.0
2005-10-17 16:22:00,0.69621,0.69634,0.69599,0.69603,141400000.0
2005-10-17 16:23:00,0.69608,0.69622,0.69585,0.69606,140400000.0
2005-10-17 16:24:00,0.69596,0.69653,0.69588,0.69653,53200000.0
2005-10-17 16:25:00,0.69641,0.69653,0.69631,0.69632,98600001.0
2005-10-17 16:26:00,0.6963,0.69656,0.69618,0.69634,105000001.0
2005-10-17 16:27:00,0.69635,0.69657,0.69605,0.69632,104499999.0
2005-10-17 16:28:00,0.69603,0.69669,0.69603,0.69666,79699999.0
2005-10-17 16:29:00,0.69664,0.69672,0.69645,0.69668,68100001.0
2005-10-17 16:30:00,0.69652,0.69675,0.69646,0.69664,89100000.0
2005-10-17 16:31:00,0.69664,0.69675,0.6965,0.69659,86799999.0
2005-10-17 16:32:00,0.69689,0.69689,0.69627,0.69661,167499998.0
2005-10-17 16:33:00,0.69682,0.6969,0.69657,0.69673,159200002.0
2005-10-17 16:34:00,0.69668,0.6968,0.69627,0.69627,101199999.0
2005-10-17 16:35:00,0.69664,0.69669,0.69625,0.69642,58800000.0
2005-10-17 16:36:00,0.69645,0.69691,0.69645,0.69677,112000001.0
2005-10-17 16:37:00,0.69672,0.69685,0.69661,0.69669,138200000.0
2005-10-17 16:38:00,0.69651,0.69687,0.69651,0.69668,95900000.0
2005-10-17 16:39:00,0.69669,0.69678,0.69647,0.69647,116100001.0
2005-10-17 16:40:00,0.69653,0.69684,0.69644,0.69667,105100001.0
2005-10-17 16:41:00,0.69674,0.69685,0.69644,0.69665,120100000.0
2005-10-17 16:42:00,0.69633,0.69672,0.69633,0.69672,107399998.0
2005-10-17 16:43:00,0.69672,0.69706,0.69668,0.69686,77999999.0
2005-10-17 16:44:00,0.69695,0.69723,0.69685,0.69686,127899999.0
2005-10-17 16:45:00,0.69701,0.69703,0.6966,0.6966,98700002.0
2005-10-17 16:46:00,0.6966,0.69681,0.69651,0.69656,107900001.0
2005-10-17 16:47:00,0.69677,0.69687,0.69654,0.69656,73600000.0
2005-10-17 16:48:00,0.6969,0.69694,0.69658,0.6968,89200000.0
2005-10-17 16:49:00,0.69668,0.6968,0.69653,0.69663,69999999.0
2005-10-17 16:50:00,0.69673,0.69688,0.6965,0.69665,116300002.0
2005-10-17 16:51:00,0.69674,0.69692,0.69668,0.69669,136599999.0
2005-10-17 16:52:00,0.69671,0.697,0.69665,0.69695,72400000.0
2005-10-17 16:53:00,0.69716,0.69732,0.69684,0.69703,80299999.0
2005-10-17 16:54:00,0.69747,0.69751,0.69678,0.69683,137400002.0
2005-10-17 16:55:00,0.69699,0.69732,0.69672,0.69711,126799999.0
2005-10-17 16:56:00,0.69711,0.69719,0.69687,0.69708,70400000.0
2005-10-17 16:57:00,0.69704,0.69706,0.69677,0.69683,80499999.0
2005-10-17 16:58:00,0.69697,0.69703,0.69665,0.69673,81300000.0
2005-10-17 16:59:00,0.69661,0.6969,0.69647,0.69671,103300000.0
2005-10-17 17:00:00,0.6968,0.69696,0.69657,0.69689,104300001.0
2005-10-17 17:01:00,0.69699,0.69719,0.6968,0.6968,104399999.0
2005-10-17 17:02:00,0.69685,0.69713,0.69671,0.69708,135100001.0
2005-10-17 17:03:00,0.69695,0.69731,0.69662,0.69703,151400002.0
2005-10-17 17:04:00,0.69708,0.69709,0.69677,0.69692,139899997.0
2005-10-17 17:05:00,0.69715,0.6974,0.69694,0.6972,122600000.0
2005-10-17 17:06:00,0.69712,0.69726,0.69698,0.69708,56699999.0
2005-10-17 17:07:00,0.69723,0.69726,0.69688,0.69688,150300000.0
2005-10-17 17:08:00,0.6971,0.69771,0.69703,0.69762,62999999.0
2005-10-17 17:09:00,0.6977,0.69775,0.69732,0.69738,104799999.0
2005-10-17 17:10:00,0.6973,0.69764,0.69725,0.69739,83299999.0
2005-10-17 17:11:00,0.69721,0.69746,0.6968,0.6968,84800000.0
2005-10-17 17:12:00,0.697,0.69728,0.6969,0.6969,82700000.0
2005-10-17 17:13:00,0.69717,0.69729,0.69678,0.69678,106700000.0
2005-10-17 17:14:00,0.69692,0.69723,0.69677,0.69691,77199999.0
2005-10-17 17:15:00,0.6968,0.69732,0.69671,0.69724,109599998.0
2005-10-17 17:16:00,0.69712,0.69712,0.69679,0.697,67700000.0
2005-10-17 17:17:00,0.69698,0.69714,0.69681,0.69681,108899999.0
2005-10-17 17:18:00,0.6969,0.69749,0.69681,0.69749,145199999.0
2005-10-17 17:19:00,0.69722,0.69742,0.69715,0.69734,147900001.0
2005-10-17 17:20:00,0.69714,0.69752,0.69714,0.69746,102900000.0
2005-10-17 17:21:00,0.69739,0.69747,0.69687,0.69699,127500000.0
2005-10-17 17:22:00,0.69716,0.69741,0.69697,0.69741,122100002.0
2005-10-17 17:23:00,0.69706,0.69755,0.69696,0.6972,178799998.0
2005-10-17 17:24:00,0.69707,0.69713,0.69693,0.69693,96400001.0
2005-10-17 17:25:00,0.69719,0.69728,0.69701,0.69718,109700002.0
2005-10-17 17:26:00,0.69748,0.69755,0.69704,0.69733,123299999.0
2005-10-17 17:27:00,0.69726,0.69742,0.69693,0.69708,80599999.0
2005-10-17 17:28:00,0.69698,0.69727,0.69693,0.69715,103599999.0
2005-10-17 17:29:00,0.69705,0.69711,0.69671,0.69682,89300000.0
2005-10-17 17:30:00,0.69702,0.69737,0.69702,0.69737,141499998.0
2005-10-17 17:31:00,0.69701,0.69752,0.697,0.69733,110699999.0
2005-10-17 17:32:00,0.69718,0.69735,0.69701,0.69714,153300002.0
2005-10-17 17:33:00,0.69721,0.69734,0.69694,0.6971,165599999.0
2005-10-17 17:34:00,0.69716,0.69726,0.69688,0.697,76400000.0
2005-10-17 17:35:00,0.69699,0.69713,0.69685,0.6971,123900000.0
2005-10-17 17:36:00,0.69703,0.69729,0.69693,0.69693,103899999.0
2005-10-17 17:37:00,0.69728,0.69741,0.69692,0.69702,72600000.0
2005-10-17 17:38:00,0.69715,0.69739,0.69702,0.69728,121199999.0
2005-10-17 17:39:00,0.69741,0.69764,0.69732,0.69737,101200000.0
2005-10-17 17:40:00,0.69713,0.69758,0.69713,0.69743,80500000.0
2005-10-17 17:41:00,0.69733,0.69776,0.69727,0.69776,168299997.0
2005-10-17 17:42:00,0.69774,0.69803,0.69762,0.69803,92000001.0
2005-10-17 17:43:00,0.69779,0.69782,0.69755,0.69761,85700002.0
2005-10-17 17:44:00,0.69777,0.6979,0.69746,0.69763,75600000.0
2005-10-17 17:45:00,0.69786,0.69807,0.69768,0.6977,117600000.0
2005-10-17 17:46:00,0.69758,0.69787,0.69751,0.69756,87500000.0
2005-10-17 17:47:00,0.6976,0.69802,0.69759,0.69802,138299999.0
2005-10-17 17:48:00,0.69782,0.69783,0.69721,0.69726,71500000.0
2005-10-17 17:49:00,0.69753,0.69754,0.69683,0.69705,189400006.0
2005-10-17 17:50:00,0.69693,0.69725,0.69685,0.69716,89100000.0
2005-10-17 17:51:00,0.6969,0.69702,0.69666,0.69672,97100000.0
2005-10-17 17:52:00,0.69656,0.69692,0.69644,0.69662,127499998.0
2005-10-17 17:53:00,0.69638,0.69665,0.69638,0.69665,109100001.0
2005-10-17 17:54:00,0.69628,0.69654,0.69616,0.69631,124600002.0
2005-10-17 17:55:00,0.69618,0.69657,0.69615,0.6964,135400001.0
2005-10-17 17:56:00,0.69636,0.69659,0.69607,0.69641,164099996.0
2005-10-17 17:57:00,0.69654,0.69664,0.69612,0.69619,85200000.0
2005-10-17 17:58:00,0.69637,0.69651,0.69625,0.69645,127599998.0
2005-10-17 17:59:00,0.69633,0.69651,0.69598,0.6961,116999999.0
2005-10-17 18:00:00,0.69589,0.69639,0.69589,0.69605,81000000.0
2005-10-17 18:01:00,0.6963,0.69634,0.69607,0.69623,76500000.0
2005-10-17 18:02:00,0.69622,0.6964,0.69612,0.69623,100700001.0
2005-10-17 18:03:00,0.69638,0.69647,0.696,0.69646,261200001.0
2005-10-17 18:04:00,0.69619,0.6964,0.696,0.69604,150199999.0
2005-10-17 18:05:00,0.69628,0.6965,0.69596,0.69626,337099996.0
2005-10-17 18:06:00,0.69633,0.69654,0.69626,0.6964,131200001.0
2005-10-17 18:07:00,0.69653,0.69655,0.69591,0.69631,218199999.0
2005-10-17 18:08:00,0.69614,0.6962,0.69595,0.69595,71100000.0
2005-10-17 18:09:00,0.69585,0.69618,0.69564,0.69605,223699999.0
2005-10-17 18:10:00,0.69621,0.69627,0.69588,0.69614,104900000.0
2005-10-17 18:11:00,0.69611,0.69631,0.69595,0.69595,199500003.0
2005-10-17 18:12:00,0.69634,0.69643,0.6961,0.69617,92300000.0
2005-10-17 18:13:00,0.69627,0.69639,0.69605,0.69605,101400003.0
2005-10-17 18:14:00,0.69627,0.69639,0.69607,0.69614,88400002.0
2005-10-17 18:15:00,0.69621,0.69654,0.69619,0.6963,179400002.0
2005-10-17 18:16:00,0.69625,0.69654,0.69589,0.69599,324899997.0
2005-10-17 18:17:00,0.696,0.69627,0.69581,0.69596,165000001.0
2005-10-17 18:18:00,0.69578,0.69626,0.69578,0.69593,295000002.0
2005-10-17 18:19:00,0.6959,0.69627,0.69577,0.69578,206900000.0
2005-10-17 18:20:00,0.69573,0.6964,0.69573,0.69629,151600002.0
2005-10-17 18:21:00,0.69622,0.69647,0.69611,0.69627,169599999.0
2005-10-17 18:22:00,0.6963,0.6964,0.69611,0.69625,101099999.0
2005-10-17 18:23:00,0.69632,0.69637,0.69591,0.69627,252400001.0
2005-10-17 18:24:00,0.69612,0.69626,0.69577,0.6961,239799998.0
2005-10-17 18:25:00,0.69606,0.69638,0.69584,0.69602,91400000.0
2005-10-17 18:26:00,0.69624,0.69638,0.69594,0.69604,147000000.0
2005-10-17 18:27:00,0.69622,0.69637,0.696,0.69633,364499997.0
2005-10-17 18:28:00,0.69635,0.69642,0.69602,0.69618,166599999.0
2005-10-17 18:29:00,0.6963,0.69652,0.69605,0.69652,199499999.0
2005-10-17 18:30:00,0.69638,0.69653,0.69618,0.6965,44100000.0
2005-10-17 18:31:00,0.69637,0.69643,0.69596,0.69611,157300000.0
2005-10-17 18:32:00,0.69612,0.69626,0.69601,0.69608,74500000.0
2005-10-17 18:33:00,0.69619,0.69634,0.69576,0.69576,245800000.0
2005-10-17 18:34:00,0.696,0.69623,0.69586,0.69606,90599998.0
2005-10-17 18:35:00,0.69626,0.69635,0.69608,0.69623,141300000.0
2005-10-17 18:36:00,0.69607,0.69633,0.69593,0.69621,156899998.0
2005-10-17 18:37:00,0.69608,0.69636,0.69593,0.69636,99500000.0
2005-10-17 18:38:00,0.69626,0.69645,0.69613,0.69628,139800001.0
2005-10-17 18:39:00,0.69623,0.69643,0.69608,0.6962,341199996.0
2005-10-17 18:40:00,0.69635,0.69652,0.69622,0.6964,119800000.0
2005-10-17 18:41:00,0.69621,0.69643,0.69615,0.69622,264499999.0
2005-10-17 18:42:00,0.69621,0.69654,0.69607,0.69647,79900000.0
2005-10-17 18:43:00,0.69633,0.69666,0.6962,0.69645,573500000.0
2005-10-17 18:44:00,0.69672,0.69682,0.69647,0.69673,377699995.0
2005-10-17 18:45:00,0.69673,0.69674,0.69619,0.69639,467400004.0
2005-10-17 18:46:00,0.69645,0.69653,0.69625,0.69625,104999999.0
2005-10-17 18:47:00,0.69635,0.69641,0.69595,0.69605,157199999.0
2005-10-17 18:48:00,0.69602,0.69642,0.69593,0.69603,193699999.0
2005-10-17 18:49:00,0.69614,0.69626,0.69603,0.69608,135599998.0
2005-10-17 18:50:00,0.69616,0.69623,0.69605,0.69609,94700000.0
2005-10-17 18:51:00,0.69626,0.69631,0.69607,0.69607,104700001.0
2005-10-17 18:52:00,0.69614,0.69622,0.69591,0.69591,76600001.0
2005-10-17 18:53:00,0.69614,0.69632,0.69593,0.69603,77500000.0
2005-10-17 18:54:00,0.69618,0.6963,0.69603,0.69622,103099999.0
2005-10-17 18:55:00,0.69627,0.69642,0.69613,0.69636,172299997.0
2005-10-17 18:56:00,0.69629,0.69639,0.69611,0.69617,98799999.0
2005-10-17 18:57:00,0.6961,0.69639,0.69605,0.69626,102699999.0
2005-10-17 18:58:00,0.6962,0.69638,0.6962,0.69629,123499998.0
2005-10-17 18:59:00,0.6961,0.69644,0.6961,0.6964,186600001.0
2005-10-17 19:00:00,0.69613,0.69644,0.696,0.6961,154500000.0
2005-10-17 19:01:00,0.69604,0.69619,0.69585,0.69585,86800000.0
2005-10-17 19:02:00,0.69602,0.69608,0.69588,0.69603,99899999.0
2005-10-17 19:03:00,0.6961,0.69633,0.69586,0.6961,215499999.0
2005-10-17 19:04:00,0.69619,0.69634,0.69585,0.69585,132099999.0
2005-10-17 19:05:00,0.69601,0.69622,0.69595,0.69622,77800000.0
2005-10-17 19:06:00,0.69611,0.69628,0.6959,0.69602,246400002.0
2005-10-17 19:07:00,0.69594,0.69608,0.69559,0.69576,268400004.0
2005-10-17 19:08:00,0.69589,0.69624,0.69584,0.696,143300001.0
2005-10-17 19:09:00,0.6962,0.69628,0.69571,0.69571,114699997.0
2005-10-17 19:10:00,0.69601,0.69615,0.69577,0.69605,102600000.0
2005-10-17 19:11:00,0.6961,0.69619,0.69596,0.69615,154900000.0
2005-10-17 19:12:00,0.69591,0.69628,0.69591,0.6962,92399999.0
2005-10-17 19:13:00,0.69617,0.69617,0.69588,0.6959,89799998.0
2005-10-17 19:14:00,0.69591,0.69616,0.69587,0.69599,67100000.0
2005-10-17 19:15:00,0.69605,0.69618,0.69586,0.69589,124099998.0
2005-10-17 19:16:00,0.69592,0.6961,0.69576,0.69581,144099997.0
2005-10-17 19:17:00,0.69577,0.69584,0.69521,0.69532,125799998.0
2005-10-17 19:18:00,0.69528,0.69553,0.69522,0.69527,123900000.0
2005-10-17 19:19:00,0.69535,0.69568,0.69525,0.69548,47400001.0
2005-10-17 19:20:00,0.69535,0.69555,0.69518,0.69518,143099999.0
2005-10-17 19:21:00,0.69542,0.69548,0.69469,0.6948,110800001.0
2005-10-17 19:22:00,0.69504,0.69506,0.69447,0.69455,122800000.0
2005-10-17 19:23:00,0.69448,0.69505,0.69448,0.69484,136600000.0
2005-10-17 19:24:00,0.69478,0.69508,0.6947,0.69498,82099999.0
2005-10-17 19:25:00,0.69486,0.69525,0.69466,0.69503,124500000.0
2005-10-17 19:26:00,0.69481,0.69526,0.69472,0.69526,87499998.0
2005-10-17 19:27:00,0.69536,0.69545,0.69483,0.69518,152800001.0
2005-10-17 19:28:00,0.69525,0.6953,0.69492,0.69496,203999999.0
2005-10-17 19:29:00,0.69479,0.69526,0.69468,0.69516,114799998.0
2005-10-17 19:30:00,0.69513,0.69521,0.69494,0.69511,133399999.0
2005-10-17 19:31:00,0.69494,0.69508,0.69473,0.69507,82000000.0
2005-10-17 19:32:00,0.69508,0.69508,0.69457,0.6948,127700001.0
2005-10-17 19:33:00,0.69485,0.69504,0.69453,0.69462,79200001.0
2005-10-17 19:34:00,0.69472,0.69479,0.69451,0.69477,103400001.0
2005-10-17 19:35:00,0.69487,0.6949,0.69429,0.69458,180799999.0
2005-10-17 19:36:00,0.69443,0.69504,0.69429,0.69468,200200000.0
2005-10-17 19:37:00,0.69451,0.69473,0.69447,0.69448,95700002.0
2005-10-17 19:38:00,0.69446,0.69453,0.69431,0.69434,70900000.0
2005-10-17 19:39:00,0.69434,0.69482,0.69434,0.69447,210900001.0
2005-10-17 19:40:00,0.69441,0.69483,0.69426,0.6945,129000002.0
2005-10-17 19:41:00,0.69467,0.69468,0.69427,0.69427,69299999.0
2005-10-17 19:42:00,0.69445,0.69464,0.69432,0.69451,74400000.0
2005-10-17 19:43:00,0.69437,0.69465,0.69437,0.69445,85700000.0
2005-10-17 19:44:00,0.69457,0.69462,0.69439,0.69452,211199999.0
2005-10-17 19:45:00,0.69462,0.69468,0.69433,0.69458,85000000.0
2005-10-17 19:46:00,0.6946,0.69463,0.69427,0.69448,73300000.0
2005-10-17 19:47:00,0.69464,0.69475,0.69442,0.6946,168899995.0
2005-10-17 19:48:00,0.69467,0.69475,0.69446,0.6945,102800001.0
2005-10-17 19:49:00,0.6944,0.69485,0.69427,0.69453,100500000.0
2005-10-17 19:50:00,0.69468,0.69468,0.69417,0.69438,92000001.0
2005-10-17 19:51:00,0.69443,0.69471,0.69424,0.6945,142800001.0
2005-10-17 19:52:00,0.69465,0.69478,0.69439,0.69477,157200000.0
2005-10-17 19:53:00,0.69469,0.69481,0.69457,0.69457,137000000.0
2005-10-17 19:54:00,0.69462,0.6951,0.69462,0.6951,146700000.0
2005-10-17 19:55:00,0.69498,0.69514,0.69475,0.69497,247100002.0
2005-10-17 19:56:00,0.69473,0.69506,0.69459,0.69497,244699999.0
2005-10-17 19:57:00,0.69468,0.69499,0.69437,0.69437,84700000.0
2005-10-17 19:58:00,0.69448,0.6947,0.69424,0.69433,251299994.0
2005-10-17 19:59:00,0.69427,0.69469,0.69427,0.69436,103699998.0
2005-10-17 20:00:00,0.69432,0.69468,0.69427,0.69448,265000000.0
2005-10-17 20:01:00,0.69446,0.69454,0.69442,0.69445,140100000.0
2005-10-17 20:02:00,0.69473,0.69478,0.69444,0.69459,119699999.0
2005-10-17 20:03:00,0.69446,0.69484,0.69437,0.69482,75000001.0
2005-10-17 20:04:00,0.69479,0.69488,0.69446,0.69458,148000001.0
2005-10-17 20:05:00,0.69482,0.69503,0.69453,0.69459,207699997.0
2005-10-17 20:06:00,0.69471,0.69481,0.6943,0.69463,265500000.0
2005-10-17 20:07:00,0.6945,0.69489,0.69446,0.69469,102900001.0
2005-10-17 20:08:00,0.69451,0.69486,0.69451,0.69478,143599999.0
2005-10-17 20:09:00,0.69472,0.69513,0.69443,0.69513,91500000.0
2005-10-17 20:10:00,0.69513,0.69532,0.69472,0.69483,144199998.0
2005-10-17 20:11:00,0.69493,0.69512,0.69474,0.69505,182000001.0
2005-10-17 20:12:00,0.69515,0.69515,0.69491,0.69513,65500000.0
2005-10-17 20:13:00,0.69506,0.6953,0.69485,0.6951,135499999.0
2005-10-17 20:14:00,0.69483,0.69517,0.69471,0.695,132999999.0
2005-10-17 20:15:00,0.69484,0.69533,0.69478,0.69531,64000000.0
2005-10-17 20:16:00,0.69507,0.69538,0.6949,0.69505,462799997.0
2005-10-17 20:17:00,0.6949,0.69533,0.6949,0.69513,263900001.0
2005-10-17 20:18:00,0.69512,0.69526,0.69489,0.69495,102400002.0
2005-10-17 20:19:00,0.69512,0.69531,0.69488,0.69531,83700000.0
2005-10-17 20:20:00,0.6953,0.69562,0.69526,0.69534,165499998.0
2005-10-17 20:21:00,0.6953,0.69575,0.69526,0.69572,138600000.0
2005-10-17 20:22:00,0.69556,0.69564,0.69544,0.69562,107999999.0
2005-10-17 20:23:00,0.69567,0.69567,0.6952,0.69538,106600000.0
2005-10-17 20:24:00,0.69552,0.69554,0.69519,0.69527,135700002.0
2005-10-17 20:25:00,0.69531,0.69573,0.69527,0.69569,156199999.0
2005-10-17 20:26:00,0.69549,0.6957,0.69535,0.6957,76000000.0
2005-10-17 20:27:00,0.69542,0.69564,0.6953,0.69564,82500001.0
2005-10-17 20:28:00,0.69548,0.69559,0.69539,0.69539,76600000.0
2005-10-17 20:29:00,0.6953,0.6958,0.6953,0.69547,219900002.0
2005-10-17 20:30:00,0.69544,0.69569,0.69534,0.69558,277799999.0
2005-10-17 20:31:00,0.69554,0.69568,0.69524,0.69553,142400000.0
2005-10-17 20:32:00,0.69545,0.69566,0.69529,0.69531,86299999.0
2005-10-17 20:33:00,0.69533,0.6957,0.69531,0.6955,188400000.0
2005-10-17 20:34:00,0.69556,0.69572,0.69545,0.69572,148500000.0
2005-10-17 20:35:00,0.69529,0.69563,0.69527,0.69531,110599999.0
2005-10-17 20:36:00,0.69533,0.69579,0.69529,0.69529,175999999.0
2005-10-17 20:37:00,0.69534,0.69578,0.69533,0.69533,167099999.0
2005-10-17 20:38:00,0.69532,0.69565,0.69524,0.6956,174900004.0
2005-10-17 20:39:00,0.6955,0.69573,0.69536,0.69551,84999999.0
2005-10-17 20:40:00,0.69558,0.6961,0.69539,0.69576,193999999.0
2005-10-17 20:41:00,0.69596,0.69596,0.69568,0.69573,119699998.0
2005-10-17 20:42:00,0.69577,0.69577,0.69537,0.69561,109300000.0
2005-10-17 20:43:00,0.6956,0.69576,0.69544,0.69544,116599999.0
2005-10-17 20:44:00,0.69571,0.69584,0.69551,0.69552,153999999.0
2005-10-17 20:45:00,0.69559,0.69569,0.69542,0.69542,71800000.0
2005-10-17 20:46:00,0.69565,0.69576,0.69541,0.6955,119399999.0
2005-10-17 20:47:00,0.69565,0.6957,0.69548,0.69549,130800001.0
2005-10-17 20:48:00,0.69554,0.6956,0.69535,0.69535,72199998.0
2005-10-17 20:49:00,0.69523,0.69562,0.69523,0.69551,83000001.0
2005-10-17 20:50:00,0.69549,0.69571,0.69526,0.69557,146299999.0
2005-10-17 20:51:00,0.69552,0.69568,0.69543,0.69545,105300002.0
2005-10-17 20:52:00,0.69544,0.69565,0.69532,0.69532,75200000.0
2005-10-17 20:53:00,0.6953,0.69581,0.6953,0.69565,320000000.0
2005-10-17 20:54:00,0.6956,0.69578,0.69548,0.69563,219399997.0
2005-10-17 20:55:00,0.6955,0.69571,0.69538,0.69563,104400000.0
2005-10-17 20:56:00,0.69534,0.69567,0.69534,0.69567,87499999.0
2005-10-17 20:57:00,0.69563,0.69563,0.69538,0.69538,70000000.0
2005-10-17 20:58:00,0.69541,0.69558,0.69527,0.69549,364999999.0
2005-10-17 20:59:00,0.69519,0.69567,0.69516,0.69522,186699997.0
2005-10-17 21:00:00,0.69523,0.69542,0.69511,0.69524,226100002.0
2005-10-17 21:01:00,0.69497,0.69536,0.69497,0.69516,150399998.0
2005-10-17 21:02:00,0.69551,0.69551,0.69516,0.69535,141099999.0
2005-10-17 21:03:00,0.69549,0.69549,0.69516,0.69534,124299999.0
2005-10-17 21:04:00,0.69539,0.69539,0.69504,0.69504,148500000.0
2005-10-17 21:05:00,0.69524,0.69536,0.69513,0.69522,89700000.0
2005-10-17 21:06:00,0.69529,0.69546,0.69512,0.69512,129200000.0
2005-10-17 21:07:00,0.69519,0.69534,0.695,0.695,119400000.0
2005-10-17 21:08:00,0.69506,0.69539,0.69506,0.69522,122699999.0
2005-10-17 21:09:00,0.69523,0.69536,0.69499,0.69517,176300002.0
2005-10-17 21:10:00,0.69519,0.69531,0.69494,0.69502,75200000.0
2005-10-17 21:11:00,0.69527,0.69527,0.69488,0.69488,87400000.0
2005-10-17 21:12:00,0.69481,0.69511,0.69481,0.69508,151299998.0
2005-10-17 21:13:00,0.69501,0.69517,0.6949,0.69502,111600002.0
2005-10-17 21:14:00,0.69516,0.69516,0.69485,0.69494,102100002.0
2005-10-17 21:15:00,0.69521,0.69526,0.69481,0.69494,192499999.0
2005-10-17 21:16:00,0.69521,0.69535,0.69482,0.69533,150000000.0
2005-10-17 21:17:00,0.69531,0.69549,0.69495,0.69535,200300000.0
2005-10-17 21:18:00,0.69551,0.69568,0.69515,0.69547,147399999.0
2005-10-17 21:19:00,0.69556,0.6959,0.69545,0.69558,138499999.0
2005-10-17 21:20:00,0.69551,0.69585,0.6954,0.69545,212099997.0
2005-10-17 21:21:00,0.6955,0.69576,0.69541,0.69563,105200002.0
2005-10-17 21:22:00,0.69592,0.69592,0.69549,0.69549,91100002.0
2005-10-17 21:23:00,0.6956,0.69593,0.69556,0.69565,188999998.0
2005-10-17 21:24:00,0.69563,0.69582,0.69554,0.69565,99599999.0
2005-10-17 21:25:00,0.69571,0.69591,0.69566,0.69568,163199999.0
2005-10-17 21:26:00,0.69554,0.69588,0.69552,0.69559,109899998.0
2005-10-17 21:27:00,0.69562,0.69582,0.69552,0.69558,85499999.0
2005-10-17 21:28:00,0.69573,0.69583,0.69547,0.69571,122100000.0
2005-10-17 21:29:00,0.69576,0.69584,0.69538,0.69559,132100000.0
2005-10-17 21:30:00,0.6956,0.69589,0.69549,0.69573,188700002.0
2005-10-17 21:31:00,0.69581,0.69586,0.69537,0.69544,91099999.0
2005-10-17 21:32:00,0.69543,0.69586,0.69543,0.69575,112600000.0
2005-10-17 21:33:00,0.69574,0.69578,0.69546,0.6955,111400001.0
2005-10-17 21:34:00,0.6955,0.69571,0.69548,0.69558,73100000.0
2005-10-17 21:35:00,0.69575,0.69575,0.6954,0.6954,187500000.0
2005-10-17 21:36:00,0.69542,0.6957,0.69525,0.6954,204100000.0
2005-10-17 21:37:00,0.69528,0.69552,0.69524,0.69552,123799999.0
2005-10-17 21:38:00,0.69556,0.69556,0.69519,0.69522,60000000.0
2005-10-17 21:39:00,0.69539,0.69544,0.69517,0.69544,52400000.0
2005-10-17 21:40:00,0.69528,0.69548,0.69514,0.69546,234900001.0
2005-10-17 21:41:00,0.69542,0.69545,0.6953,0.69545,99800000.0
2005-10-17 21:42:00,0.69551,0.69563,0.69527,0.69532,76599999.0
2005-10-17 21:43:00,0.69541,0.69555,0.69533,0.6955,106299998.0
2005-10-17 21:44:00,0.69556,0.69569,0.69522,0.69522,120499999.0
2005-10-17 21:45:00,0.69582,0.69582,0.69536,0.69539,71900000.0
2005-10-17 21:46:00,0.69541,0.69565,0.69538,0.6956,72700000.0
2005-10-17 21:47:00,0.69539,0.69571,0.6953,0.69558,101300000.0
2005-10-17 21:48:00,0.69541,0.69586,0.69535,0.69585,100500000.0
2005-10-17 21:49:00,0.69578,0.69586,0.69561,0.69561,87100000.0
2005-10-17 21:50:00,0.69561,0.69569,0.69552,0.6956,101400000.0
2005-10-17 21:51:00,0.69555,0.69574,0.69552,0.69557,103100001.0
2005-10-17 21:52:00,0.69568,0.6958,0.6955,0.69558,54100000.0
2005-10-17 21:53:00,0.69547,0.69569,0.69542,0.69542,135600000.0
2005-10-17 21:54:00,0.69572,0.69572,0.69543,0.6955,124699998.0
2005-10-17 21:55:00,0.69553,0.69569,0.69541,0.69555,95600000.0
2005-10-17 21:56:00,0.69562,0.69581,0.69559,0.69559,75400001.0
2005-10-17 21:57:00,0.6956,0.69592,0.69548,0.69592,129900000.0
2005-10-17 21:58:00,0.69583,0.6961,0.69565,0.6959,142699999.0
2005-10-17 21:59:00,0.69583,0.69621,0.69576,0.696,53200000.0
2005-10-17 22:00:00,0.69602,0.69615,0.69577,0.69603,63900000.0
2005-10-17 22:01:00,0.69601,0.69613,0.69591,0.69596,50400000.0
2005-10-17 22:02:00,0.69616,0.69617,0.69579,0.69585,92199999.0
2005-10-17 22:03:00,0.69581,0.69607,0.69575,0.69595,95699999.0
2005-10-17 22:04:00,0.69592,0.69612,0.69567,0.69571,86500000.0
2005-10-17 22:05:00,0.69581,0.69607,0.69566,0.69585,128200000.0
2005-10-17 22:06:00,0.69563,0.69594,0.69559,0.69565,154899999.0
2005-10-17 22:07:00,0.69558,0.69605,0.69558,0.69595,114200000.0
2005-10-17 22:08:00,0.69559,0.69617,0.69559,0.69602,97500001.0
2005-10-17 22:09:00,0.69606,0.6962,0.69581,0.69592,128000002.0
2005-10-17 22:10:00,0.69604,0.69607,0.69572,0.69595,72000000.0
2005-10-17 22:11:00,0.6959,0.69625,0.6959,0.69617,79800000.0
2005-10-17 22:12:00,0.69586,0.69609,0.69581,0.69584,101999998.0
2005-10-17 22:13:00,0.696,0.69605,0.69577,0.6958,72500000.0
2005-10-17 22:14:00,0.69595,0.69606,0.69578,0.69581,118099997.0
2005-10-17 22:15:00,0.69584,0.6964,0.69581,0.69638,119800001.0
2005-10-17 22:16:00,0.69615,0.69618,0.69596,0.69601,53600000.0
2005-10-17 22:17:00,0.69621,0.69621,0.69593,0.69607,84900000.0
2005-10-17 22:18:00,0.69622,0.69643,0.69599,0.69631,55199999.0
2005-10-17 22:19:00,0.69631,0.69631,0.69578,0.69584,124000000.0
2005-10-17 22:20:00,0.69624,0.69626,0.69584,0.69584,55300000.0
2005-10-17 22:21:00,0.69624,0.69634,0.69591,0.69623,124500000.0
2005-10-17 22:22:00,0.69629,0.69639,0.69601,0.69617,100400000.0
2005-10-17 22:23:00,0.6961,0.69619,0.69594,0.69597,65699999.0
2005-10-17 22:24:00,0.69604,0.69632,0.69591,0.69609,174499999.0
2005-10-17 22:25:00,0.69616,0.69623,0.696,0.69607,75800001.0
2005-10-17 22:26:00,0.69593,0.69613,0.6959,0.69598,105599999.0
2005-10-17 22:27:00,0.69597,0.69621,0.69581,0.69611,126199999.0
2005-10-17 22:28:00,0.6959,0.69615,0.69577,0.696,76700000.0
2005-10-17 22:29:00,0.69586,0.69611,0.69583,0.69587,141800000.0
2005-10-17 22:30:00,0.69594,0.69611,0.69581,0.69589,168399998.0
2005-10-17 22:31:00,0.69597,0.69622,0.69581,0.69581,144699997.0
2005-10-17 22:32:00,0.69614,0.69625,0.69581,0.69598,131399998.0
2005-10-17 22:33:00,0.69585,0.69632,0.69569,0.69632,101700000.0
2005-10-17 22:34:00,0.69623,0.69629,0.696,0.69624,95900000.0
2005-10-17 22:35:00,0.69627,0.69638,0.69615,0.69626,115999998.0
2005-10-17 22:36:00,0.69624,0.69637,0.69613,0.69614,168399999.0
2005-10-17 22:37:00,0.69616,0.69633,0.69612,0.69632,102300000.0
2005-10-17 22:38:00,0.69617,0.69634,0.69596,0.69611,115500000.0
2005-10-17 22:39:00,0.6961,0.69638,0.6956,0.6956,144400000.0
2005-10-17 22:40:00,0.69563,0.69596,0.6956,0.69579,87000000.0
2005-10-17 22:41:00,0.69596,0.69612,0.69578,0.69605,126300000.0
2005-10-17 22:42:00,0.69591,0.69616,0.69581,0.69607,90200001.0
2005-10-17 22:43:00,0.69609,0.69633,0.69571,0.69581,209800002.0
2005-10-17 22:44:00,0.6959,0.69613,0.69585,0.69588,141699999.0
2005-10-17 22:45:00,0.69596,0.69651,0.69593,0.69604,118699999.0
2005-10-17 22:46:00,0.6962,0.69643,0.69605,0.69615,213000001.0
2005-10-17 22:47:00,0.6962,0.69639,0.69614,0.69626,72599999.0
2005-10-17 22:48:00,0.69624,0.69647,0.69601,0.69607,127400000.0
2005-10-17 22:49:00,0.69629,0.69641,0.69604,0.69605,181600000.0
2005-10-17 22:50:00,0.69632,0.69653,0.69589,0.69646,268200000.0
2005-10-17 22:51:00,0.69638,0.69638,0.69593,0.69599,164799999.0
2005-10-17 22:52:00,0.69626,0.69637,0.69608,0.69633,130400002.0
2005-10-17 22:53:00,0.69638,0.69643,0.69608,0.69621,128200002.0
2005-10-17 22:54:00,0.69616,0.69635,0.69603,0.69613,61000000.0
2005-10-17 22:55:00,0.69602,0.69644,0.69602,0.6961,143600002.0
2005-10-17 22:56:00,0.69614,0.69621,0.69608,0.69612,141899998.0
2005-10-17 22:57:00,0.69623,0.69638,0.69609,0.69614,134700001.0
2005-10-17 22:58:00,0.696,0.69637,0.69589,0.69625,75699999.0
2005-10-17 22:59:00,0.6959,0.69625,0.69575,0.69575,97000000.0
2005-10-17 23:00:00,0.69595,0.69625,0.69588,0.6961,90200000.0
2005-10-17 23:01:00,0.69621,0.69647,0.69611,0.69624,106899999.0
2005-10-17 23:02:00,0.69624,0.69634,0.69595,0.69608,155699999.0
2005-10-17 23:03:00,0.69624,0.69639,0.69612,0.69613,119299999.0
2005-10-17 23:04:00,0.69611,0.69624,0.696,0.69624,152499998.0
2005-10-17 23:05:00,0.69632,0.69635,0.69597,0.69613,82500000.0
2005-10-17 23:06:00,0.69618,0.69623,0.69597,0.69598,182399998.0
2005-10-17 23:07:00,0.69594,0.69629,0.69594,0.69622,141199997.0
2005-10-17 23:08:00,0.69627,0.6963,0.69608,0.69612,106399998.0
2005-10-17 23:09:00,0.69622,0.69628,0.69606,0.69611,107300000.0
2005-10-17 23:10:00,0.69598,0.69633,0.69598,0.69609,123700000.0
2005-10-17 23:11:00,0.69621,0.69633,0.696,0.69601,138699999.0
2005-10-17 23:12:00,0.69595,0.69638,0.69595,0.6963,111100000.0
2005-10-17 23:13:00,0.69633,0.6965,0.69612,0.69648,78699999.0
2005-10-17 23:14:00,0.69623,0.69645,0.69607,0.69615,93400000.0
2005-10-17 23:15:00,0.69598,0.69644,0.69598,0.69637,80099999.0
2005-10-17 23:16:00,0.69622,0.69635,0.69607,0.69616,85299999.0
2005-10-17 23:17:00,0.69637,0.69646,0.6959,0.696,71400000.0
2005-10-17 23:18:00,0.6961,0.69632,0.69587,0.69605,222799996.0
2005-10-17 23:19:00,0.69601,0.69633,0.69596,0.69626,78900001.0
2005-10-17 23:20:00,0.69618,0.69641,0.69607,0.69623,100200001.0
2005-10-17 23:21:00,0.69618,0.69623,0.69606,0.69614,123599999.0
2005-10-17 23:22:00,0.6962,0.69634,0.69603,0.6961,102700000.0
2005-10-17 23:23:00,0.69609,0.69636,0.69609,0.69636,78199999.0
2005-10-17 23:24:00,0.69616,0.69624,0.69599,0.69604,102800000.0
2005-10-17 23:25:00,0.69601,0.69634,0.69601,0.69607,101900000.0
2005-10-17 23:26:00,0.69612,0.69633,0.69599,0.69605,75100000.0
2005-10-17 23:27:00,0.69593,0.69641,0.69593,0.69615,94200000.0
2005-10-17 23:28:00,0.69606,0.69634,0.69603,0.69614,98100000.0
2005-10-17 23:29:00,0.69623,0.69635,0.69609,0.69635,102199999.0
2005-10-17 23:30:00,0.69636,0.69641,0.69606,0.6961,126699998.0
2005-10-17 23:31:00,0.69619,0.69633,0.69607,0.69633,116000000.0
2005-10-17 23:32:00,0.69617,0.69633,0.69602,0.69613,146800001.0
2005-10-17 23:33:00,0.69602,0.69634,0.69599,0.69605,94700000.0
2005-10-17 23:34:00,0.69623,0.69633,0.69599,0.69614,134299999.0
2005-10-17 23:35:00,0.69598,0.69622,0.69591,0.69615,115500000.0
2005-10-17 23:36:00,0.69622,0.69636,0.69597,0.69606,87600000.0
2005-10-17 23:37:00,0.69603,0.69635,0.69598,0.6961,121800000.0
2005-10-17 23:38:00,0.69603,0.6965,0.69603,0.69622,72599999.0
2005-10-17 23:39:00,0.69591,0.6963,0.69588,0.69602,125399998.0
2005-10-17 23:40:00,0.69599,0.69615,0.69594,0.69595,138100000.0
2005-10-17 23:41:00,0.69607,0.69615,0.69589,0.69611,78500000.0
2005-10-17 23:42:00,0.6961,0.69621,0.69584,0.69604,92900000.0
2005-10-17 23:43:00,0.69612,0.69636,0.69601,0.6963,129900000.0
2005-10-17 23:44:00,0.6963,0.69644,0.69598,0.69598,113000000.0
2005-10-17 23:45:00,0.69603,0.69627,0.69581,0.69612,91600000.0
2005-10-17 23:46:00,0.69606,0.6963,0.69583,0.6963,82900000.0
2005-10-17 23:47:00,0.69642,0.69642,0.69595,0.69607,108699998.0
2005-10-17 23:48:00,0.69649,0.69656,0.69596,0.69626,118499999.0
2005-10-17 23:49:00,0.69636,0.69636,0.69608,0.69618,77099999.0
2005-10-17 23:50:00,0.696,0.69617,0.69592,0.69617,123100002.0
2005-10-17 23:51:00,0.69617,0.69625,0.69592,0.69623,184799996.0
2005-10-17 23:52:00,0.69617,0.69632,0.69591,0.69614,117399999.0
2005-10-17 23:53:00,0.69625,0.69636,0.69597,0.69614,108400000.0
2005-10-17 23:54:00,0.69596,0.6962,0.69592,0.69611,80200000.0
2005-10-17 23:55:00,0.69617,0.69628,0.69597,0.69614,108399997.0
2005-10-17 23:56:00,0.69631,0.69638,0.69605,0.69637,90699999.0
2005-10-17 23:57:00,0.69633,0.69658,0.69626,0.6964,71700000.0
2005-10-17 23:58:00,0.69612,0.69643,0.69612,0.69643,32700000.0
2005-10-17 23:59:00,0.69599,0.69651,0.69599,0.69629,92399998.0
2005-10-18 00:00:00,0.69651,0.69651,0.69633,0.69633,76200000.0
2005-10-18 00:01:00,0.69631,0.69641,0.69631,0.69634,51800000.0
2005-10-18 00:02:00,0.69641,0.69656,0.6964,0.69647,72799999.0
2005-10-18 00:03:00,0.69633,0.69662,0.69626,0.69645,166599998.0
2005-10-18 00:04:00,0.69647,0.69647,0.69627,0.69627,42200000.0
2005-10-18 00:05:00,0.69627,0.69642,0.69615,0.69615,84500000.0
2005-10-18 00:06:00,0.6965,0.69655,0.6965,0.69655,38300000.0
2005-10-18 00:07:00,0.69648,0.69651,0.69642,0.69642,66000001.0
2005-10-18 00:08:00,0.69604,0.69653,0.69602,0.69645,145699999.0
2005-10-18 00:09:00,0.69636,0.69655,0.69635,0.69655,65800001.0
2005-10-18 00:10:00,0.69645,0.69645,0.69624,0.69628,108399999.0
2005-10-18 00:11:00,0.69623,0.69635,0.69607,0.69635,100500000.0
2005-10-18 00:12:00,0.69633,0.69653,0.69627,0.69653,72200002.0
2005-10-18 00:13:00,0.69657,0.69659,0.69642,0.69657,98700002.0
2005-10-18 00:14:00,0.69632,0.69632,0.69604,0.69624,56299998.0
2005-10-18 00:15:00,0.69613,0.69622,0.69613,0.69622,40600001.0
2005-10-18 00:16:00,0.69628,0.69628,0.69609,0.69625,78399999.0
2005-10-18 00:17:00,0.69623,0.69634,0.6961,0.69628,55600000.0
2005-10-18 00:18:00,0.6963,0.6963,0.69608,0.6962,100700001.0
2005-10-18 00:19:00,0.69625,0.69635,0.69606,0.69626,91300000.0
2005-10-18 00:20:00,0.69619,0.69619,0.69613,0.69613,50100001.0
2005-10-18 00:21:00,0.69597,0.69608,0.69587,0.69593,100000001.0
2005-10-18 00:22:00,0.6961,0.69622,0.6961,0.69622,63300000.0
2005-10-18 00:23:00,0.69606,0.69608,0.69591,0.69607,100199999.0
2005-10-18 00:24:00,0.69622,0.69627,0.69608,0.69615,104800001.0
2005-10-18 00:25:00,0.69622,0.69626,0.69604,0.69606,110300000.0
2005-10-18 00:26:00,0.69608,0.69627,0.69602,0.6962,90700000.0
2005-10-18 00:27:00,0.69618,0.6963,0.69618,0.6963,99000001.0
2005-10-18 00:28:00,0.6962,0.69637,0.69618,0.69618,156900000.0
2005-10-18 00:29:00,0.69622,0.69641,0.69622,0.6963,92799999.0
2005-10-18 00:30:00,0.69642,0.69642,0.69606,0.69623,154399999.0
2005-10-18 00:31:00,0.69633,0.69634,0.69596,0.69616,113300000.0
2005-10-18 00:32:00,0.69619,0.69619,0.69612,0.69612,97200001.0
2005-10-18 00:33:00,0.69614,0.69625,0.69593,0.69602,89900000.0
2005-10-18 00:34:00,0.6963,0.69633,0.69604,0.69614,93600000.0
2005-10-18 00:35:00,0.69607,0.69634,0.69607,0.69634,117300000.0
2005-10-18 00:36:00,0.69628,0.69628,0.6959,0.6959,111699999.0
2005-10-18 00:37:00,0.696,0.69622,0.6958,0.69614,128600002.0
2005-10-18 00:38:00,0.69612,0.69612,0.696,0.69607,58200000.0
2005-10-18 00:39:00,0.69605,0.69605,0.69595,0.69605,135700001.0
2005-10-18 00:40:00,0.696,0.69605,0.69598,0.696,64400000.0
2005-10-18 00:41:00,0.69605,0.69605,0.69585,0.696,83499999.0
2005-10-18 00:42:00,0.69598,0.69605,0.69598,0.696,58200000.0
2005-10-18 00:43:00,0.69599,0.69599,0.69571,0.69571,64999999.0
2005-10-18 00:44:00,0.69545,0.69577,0.69545,0.69545,102199999.0
2005-10-18 00:45:00,0.69566,0.69578,0.69563,0.69565,61900000.0
2005-10-18 00:46:00,0.69519,0.6956,0.69519,0.69557,99499999.0
2005-10-18 00:47:00,0.69552,0.69578,0.69546,0.69554,118100000.0
2005-10-18 00:48:00,0.69552,0.69552,0.695,0.69537,120799998.0
2005-10-18 00:49:00,0.69532,0.6955,0.69527,0.69536,83399999.0
2005-10-18 00:50:00,0.69521,0.69549,0.69512,0.69545,120300002.0
2005-10-18 00:51:00,0.69519,0.69555,0.69516,0.69555,99700000.0
2005-10-18 00:52:00,0.69546,0.69561,0.6953,0.69553,114399999.0
2005-10-18 00:53:00,0.69543,0.69552,0.69543,0.69547,137599998.0
2005-10-18 00:54:00,0.6954,0.69553,0.69534,0.69553,140599999.0
2005-10-18 00:55:00,0.69532,0.69539,0.69523,0.69527,117400000.0
2005-10-18 00:56:00,0.6952,0.6952,0.69508,0.6951,36400000.0
2005-10-18 00:57:00,0.69524,0.69547,0.69524,0.69539,25600000.0
2005-10-18 00:58:00,0.69534,0.69543,0.69522,0.69533,95000000.0
2005-10-18 00:59:00,0.69531,0.69538,0.69524,0.69536,104400001.0
2005-10-18 01:00:00,0.69549,0.69558,0.69548,0.6955,132400000.0
2005-10-18 01:01:00,0.69546,0.69554,0.69546,0.69554,51499999.0
2005-10-18 01:02:00,0.69552,0.69553,0.69552,0.69553,29600000.0
2005-10-18 01:03:00,0.69529,0.6955,0.69523,0.69541,74599999.0
2005-10-18 01:04:00,0.6956,0.69568,0.69555,0.69568,35100000.0
2005-10-18 01:05:00,0.6953,0.69556,0.6952,0.69541,91299998.0
2005-10-18 01:06:00,0.69513,0.69561,0.69507,0.69542,131100001.0
2005-10-18 01:07:00,0.69567,0.69571,0.69565,0.69568,19600000.0
2005-10-18 01:08:00,0.69549,0.69549,0.69548,0.69548,27000000.0
2005-10-18 01:09:00,0.69549,0.69559,0.69547,0.69559,100900001.0
2005-10-18 01:10:00,0.69543,0.69543,0.69493,0.69498,71899999.0
2005-10-18 01:11:00,0.69504,0.69516,0.69495,0.69495,95600001.0
2005-10-18 01:12:00,0.69498,0.6951,0.69495,0.69495,72200000.0
2005-10-18 01:13:00,0.69504,0.69504,0.69487,0.69487,105999999.0
2005-10-18 01:14:00,0.69476,0.69482,0.69457,0.69457,83800000.0
2005-10-18 01:15:00,0.69476,0.69492,0.69476,0.6948,120099998.0
2005-10-18 01:16:00,0.6947,0.69475,0.6947,0.69473,66300000.0
2005-10-18 01:17:00,0.69473,0.69489,0.69466,0.69474,88499999.0
2005-10-18 01:18:00,0.69459,0.69481,0.69441,0.69455,127499999.0
2005-10-18 01:19:00,0.69438,0.69478,0.69438,0.69476,98600001.0
2005-10-18 01:20:00,0.69458,0.69467,0.69439,0.69439,150799999.0
2005-10-18 01:21:00,0.69438,0.69462,0.69431,0.69432,65499998.0
2005-10-18 01:22:00,0.69415,0.69452,0.69405,0.69414,80700000.0
2005-10-18 01:23:00,0.69469,0.69489,0.69469,0.69479,127300001.0
2005-10-18 01:24:00,0.69478,0.69482,0.69468,0.69482,48000000.0
2005-10-18 01:25:00,0.69479,0.69479,0.69473,0.69473,68600000.0
2005-10-18 01:26:00,0.69465,0.69469,0.69449,0.69451,143199999.0
2005-10-18 01:27:00,0.69444,0.69455,0.69423,0.69435,114099997.0
2005-10-18 01:28:00,0.69432,0.69471,0.69424,0.69462,160800001.0
2005-10-18 01:29:00,0.69463,0.69475,0.69456,0.69462,76700000.0
2005-10-18 01:30:00,0.69472,0.69476,0.69445,0.69453,106500000.0
2005-10-18 01:31:00,0.69473,0.69481,0.69468,0.69477,119000000.0
2005-10-18 01:32:00,0.69473,0.69494,0.69473,0.69488,72399999.0
2005-10-18 01:33:00,0.69478,0.69478,0.69462,0.69465,55999999.0
2005-10-18 01:34:00,0.69481,0.69481,0.69469,0.69474,61299999.0
2005-10-18 01:35:00,0.6947,0.69475,0.69467,0.6947,78800001.0
2005-10-18 01:36:00,0.69472,0.69472,0.69455,0.69455,108499998.0
2005-10-18 01:37:00,0.69461,0.69466,0.69452,0.69452,53200001.0
2005-10-18 01:38:00,0.69463,0.69463,0.69459,0.69459,39900000.0
2005-10-18 01:39:00,0.69465,0.69472,0.69455,0.69455,78500000.0
2005-10-18 01:40:00,0.6947,0.6947,0.69452,0.69452,93099999.0
2005-10-18 01:41:00,0.69467,0.6947,0.69455,0.69457,53300000.0
2005-10-18 01:42:00,0.69463,0.69484,0.69463,0.69478,68200001.0
2005-10-18 01:43:00,0.69473,0.69473,0.69462,0.69462,66300000.0
2005-10-18 01:44:00,0.69463,0.69463,0.69449,0.69452,63099999.0
2005-10-18 01:45:00,0.6945,0.69455,0.69445,0.69455,70300002.0
2005-10-18 01:46:00,0.6945,0.69465,0.6945,0.6945,63200000.0
2005-10-18 01:47:00,0.69458,0.69466,0.69458,0.69463,76700000.0
2005-10-18 01:48:00,0.6947,0.69475,0.69465,0.6947,54200001.0
2005-10-18 01:49:00,0.6947,0.69473,0.6946,0.69462,65000000.0
2005-10-18 01:50:00,0.69468,0.69475,0.69449,0.69466,59699999.0
2005-10-18 01:51:00,0.69465,0.69484,0.6946,0.6948,74000000.0
2005-10-18 01:52:00,0.69476,0.69487,0.69466,0.69487,167799999.0
2005-10-18 01:53:00,0.6948,0.69484,0.69444,0.69457,106799998.0
2005-10-18 01:54:00,0.6947,0.69487,0.69469,0.69487,116299997.0
2005-10-18 01:55:00,0.69488,0.69497,0.69477,0.69489,128799999.0
2005-10-18 01:56:00,0.69475,0.69487,0.69471,0.69479,165299998.0
2005-10-18 01:57:00,0.69482,0.69503,0.69482,0.69491,110600002.0
2005-10-18 01:58:00,0.69485,0.69504,0.69485,0.69504,54200000.0
2005-10-18 01:59:00,0.69494,0.69494,0.69472,0.69472,62800000.0
2005-10-18 02:00:00,0.69481,0.69497,0.69481,0.69497,57800002.0
2005-10-18 02:01:00,0.69502,0.69502,0.69486,0.69489,86100001.0
2005-10-18 02:02:00,0.69482,0.69487,0.69478,0.69487,126900000.0
2005-10-18 02:03:00,0.69481,0.69501,0.69477,0.69477,94399999.0
2005-10-18 02:04:00,0.69443,0.69481,0.69439,0.69445,122100000.0
2005-10-18 02:05:00,0.69443,0.69478,0.69441,0.69471,60600000.0
2005-10-18 02:06:00,0.6948,0.69493,0.6948,0.69493,62200000.0
2005-10-18 02:07:00,0.69465,0.69488,0.6946,0.69475,94700000.0
2005-10-18 02:08:00,0.69465,0.69483,0.69463,0.69483,81500000.0
2005-10-18 02:09:00,0.69493,0.69493,0.69466,0.69466,45400000.0
2005-10-18 02:10:00,0.69465,0.69465,0.69451,0.6946,111700002.0
2005-10-18 02:11:00,0.69438,0.69453,0.69438,0.69438,64299999.0
2005-10-18 02:12:00,0.69452,0.69462,0.69447,0.69453,61900000.0
2005-10-18 02:13:00,0.69428,0.69466,0.69428,0.69462,105600001.0
2005-10-18 02:14:00,0.69451,0.6947,0.69451,0.6946,70100000.0
2005-10-18 02:15:00,0.69461,0.69491,0.69461,0.69478,59800000.0
2005-10-18 02:16:00,0.69439,0.69484,0.69439,0.69479,115999998.0
2005-10-18 02:17:00,0.69465,0.69465,0.6946,0.6946,17600000.0
2005-10-18 02:18:00,0.69433,0.69448,0.69429,0.69429,56500000.0
2005-10-18 02:19:00,0.69415,0.69415,0.69397,0.69398,51100000.0
2005-10-18 02:20:00,0.69404,0.69407,0.69388,0.69407,98300001.0
2005-10-18 02:21:00,0.69411,0.69422,0.69411,0.69422,77700001.0
2005-10-18 02:22:00,0.69428,0.69437,0.69413,0.69413,84200000.0
2005-10-18 02:23:00,0.69391,0.69413,0.69391,0.69403,97700000.0
2005-10-18 02:24:00,0.69408,0.69409,0.69398,0.69401,100300000.0
2005-10-18 02:25:00,0.69407,0.69418,0.69395,0.69409,129500000.0
2005-10-18 02:26:00,0.69413,0.69414,0.69397,0.69397,57100000.0
2005-10-18 02:27:00,0.69399,0.69401,0.69381,0.69393,143500000.0
2005-10-18 02:28:00,0.69397,0.69401,0.69389,0.69389,82799999.0
2005-10-18 02:29:00,0.69382,0.69382,0.69359,0.69365,80400000.0
2005-10-18 02:30:00,0.69377,0.69377,0.69351,0.69359,133400000.0
2005-10-18 02:31:00,0.69369,0.69371,0.6935,0.69363,136399997.0
2005-10-18 02:32:00,0.69342,0.69349,0.69342,0.69345,49999999.0
2005-10-18 02:33:00,0.6936,0.6939,0.6936,0.6939,46300000.0
2005-10-18 02:34:00,0.69396,0.69409,0.69386,0.694,104999998.0
2005-10-18 02:35:00,0.69397,0.6941,0.69395,0.69395,66699999.0
2005-10-18 02:36:00,0.69416,0.69465,0.69416,0.69432,70700000.0
2005-10-18 02:37:00,0.69438,0.6944,0.69431,0.69431,38200000.0
2005-10-18 02:38:00,0.69433,0.69433,0.69412,0.69412,55500000.0
2005-10-18 02:39:00,0.69411,0.69431,0.69411,0.69417,76299999.0
2005-10-18 02:40:00,0.69414,0.69433,0.69413,0.69433,150599999.0
2005-10-18 02:41:00,0.69429,0.69432,0.69422,0.69422,81700002.0
2005-10-18 02:42:00,0.6943,0.6943,0.6942,0.69423,21600000.0
2005-10-18 02:43:00,0.69422,0.69432,0.69422,0.69432,59200001.0
2005-10-18 02:44:00,0.69414,0.69429,0.69414,0.69421,97899999.0
2005-10-18 02:45:00,0.69432,0.69432,0.69419,0.69432,92200000.0
2005-10-18 02:46:00,0.69424,0.69432,0.69416,0.69416,54900001.0
2005-10-18 02:47:00,0.69388,0.69402,0.69375,0.69402,154799999.0
2005-10-18 02:48:00,0.69403,0.69413,0.6939,0.69405,88399999.0
2005-10-18 02:49:00,0.69422,0.69428,0.69421,0.69428,71800000.0
2005-10-18 02:50:00,0.69404,0.69423,0.69404,0.69423,58000000.0
2005-10-18 02:51:00,0.69428,0.69428,0.69404,0.69404,115399999.0
2005-10-18 02:52:00,0.69405,0.69427,0.69405,0.69416,141799997.0
2005-10-18 02:53:00,0.69398,0.69422,0.69396,0.69403,88900000.0
2005-10-18 02:54:00,0.6942,0.69425,0.6942,0.69425,25500000.0
2005-10-18 02:55:00,0.69425,0.69425,0.6942,0.6942,83800000.0
2005-10-18 02:56:00,0.69402,0.69429,0.69396,0.69419,101499998.0
2005-10-18 02:57:00,0.69416,0.69427,0.69416,0.69427,72500000.0
2005-10-18 02:58:00,0.6943,0.69436,0.69422,0.69423,118699999.0
2005-10-18 02:59:00,0.69404,0.69413,0.69397,0.69401,97900001.0
2005-10-18 03:00:00,0.6942,0.6944,0.6942,0.69438,53600000.0
2005-10-18 03:01:00,0.69441,0.6946,0.69437,0.6946,54300000.0
2005-10-18 03:02:00,0.69462,0.69488,0.69462,0.69479,60600000.0
2005-10-18 03:03:00,0.69472,0.69472,0.69439,0.69439,119999999.0
2005-10-18 03:04:00,0.69451,0.69459,0.69451,0.69458,97300002.0
2005-10-18 03:05:00,0.69457,0.69501,0.69457,0.69501,89800000.0
2005-10-18 03:06:00,0.69509,0.69523,0.69509,0.69521,105800000.0
2005-10-18 03:07:00,0.69527,0.69528,0.69523,0.69527,84399998.0
2005-10-18 03:08:00,0.69515,0.69518,0.69506,0.69506,110800000.0
2005-10-18 03:09:00,0.69517,0.69523,0.69517,0.69523,23100000.0
2005-10-18 03:10:00,0.6953,0.69536,0.69523,0.69523,108300003.0
2005-10-18 03:11:00,0.69487,0.69521,0.69487,0.69521,65200002.0
2005-10-18 03:12:00,0.69523,0.69524,0.69504,0.69517,62200001.0
2005-10-18 03:13:00,0.69505,0.69505,0.69495,0.695,59599999.0
2005-10-18 03:14:00,0.695,0.69512,0.695,0.69512,32400000.0
2005-10-18 03:15:00,0.69513,0.69513,0.69492,0.69492,52800000.0
2005-10-18 03:16:00,0.69504,0.69548,0.69504,0.69548,55599998.0
2005-10-18 03:17:00,0.69545,0.69545,0.69519,0.69519,130899999.0
2005-10-18 03:18:00,0.69516,0.69525,0.69514,0.69514,87700000.0
2005-10-18 03:19:00,0.69494,0.69518,0.69494,0.69506,53200000.0
2005-10-18 03:20:00,0.69512,0.6952,0.6951,0.69519,127700000.0
2005-10-18 03:21:00,0.69524,0.69531,0.69524,0.69531,33599998.0
2005-10-18 03:22:00,0.69528,0.6953,0.69521,0.69529,69599999.0
2005-10-18 03:23:00,0.69533,0.69541,0.69533,0.69538,78500000.0
2005-10-18 03:24:00,0.69516,0.69546,0.69506,0.69528,90300000.0
2005-10-18 03:25:00,0.69542,0.69542,0.69528,0.6953,25300000.0
2005-10-18 03:26:00,0.69524,0.69544,0.69524,0.69541,133499999.0
2005-10-18 03:27:00,0.69553,0.69553,0.69523,0.69529,77500000.0
2005-10-18 03:28:00,0.69523,0.6954,0.69522,0.69532,119600000.0
2005-10-18 03:29:00,0.69532,0.69546,0.69526,0.69546,83700001.0
2005-10-18 03:30:00,0.6954,0.6954,0.69525,0.69525,59700000.0
2005-10-18 03:31:00,0.69503,0.69528,0.69496,0.69508,131000000.0
2005-10-18 03:32:00,0.69533,0.69533,0.69521,0.69527,139800003.0
2005-10-18 03:33:00,0.69521,0.69521,0.69506,0.69506,36600000.0
2005-10-18 03:34:00,0.69501,0.69507,0.69493,0.69493,53700000.0
2005-10-18 03:35:00,0.69497,0.69497,0.69483,0.69493,127300000.0
2005-10-18 03:36:00,0.69481,0.69505,0.69481,0.69494,105299998.0
2005-10-18 03:37:00,0.695,0.69506,0.69468,0.69468,132900000.0
2005-10-18 03:38:00,0.69469,0.69489,0.69469,0.69488,72599999.0
2005-10-18 03:39:00,0.69492,0.69492,0.69478,0.69487,81500000.0
2005-10-18 03:40:00,0.69486,0.695,0.69486,0.69497,70100000.0
2005-10-18 03:41:00,0.69495,0.69498,0.69485,0.69495,74800000.0
2005-10-18 03:42:00,0.69488,0.69499,0.69488,0.69499,84800000.0
2005-10-18 03:43:00,0.69485,0.69504,0.69485,0.69504,73299999.0
2005-10-18 03:44:00,0.69518,0.69524,0.69517,0.69519,67300000.0
2005-10-18 03:45:00,0.69519,0.69562,0.69519,0.69545,77900000.0
2005-10-18 03:46:00,0.69535,0.6954,0.69515,0.69533,95700000.0
2005-10-18 03:47:00,0.69521,0.69524,0.69521,0.69524,11700000.0
2005-10-18 03:48:00,0.69515,0.69533,0.6951,0.69533,74000000.0
2005-10-18 03:49:00,0.69525,0.69526,0.69518,0.69518,84799999.0
2005-10-18 03:50:00,0.69512,0.69529,0.69512,0.69528,66899999.0
2005-10-18 03:51:00,0.69533,0.69534,0.69524,0.69534,76700000.0
2005-10-18 03:52:00,0.69532,0.69532,0.6951,0.6951,35099999.0
2005-10-18 03:53:00,0.69505,0.69522,0.69505,0.69511,63799999.0
2005-10-18 03:54:00,0.69507,0.6952,0.69507,0.6952,76600001.0
2005-10-18 03:55:00,0.69502,0.69522,0.69498,0.69522,76700000.0
2005-10-18 03:56:00,0.6952,0.69532,0.69519,0.69519,59500000.0
2005-10-18 03:57:00,0.69539,0.69543,0.695,0.69543,89900001.0
2005-10-18 03:58:00,0.69511,0.69517,0.69503,0.6951,154299998.0
2005-10-18 03:59:00,0.69505,0.69528,0.69501,0.69517,78000000.0
2005-10-18 04:00:00,0.69518,0.69527,0.69516,0.6952,100300001.0
2005-10-18 04:01:00,0.69518,0.69518,0.69511,0.69518,29200001.0
2005-10-18 04:02:00,0.69489,0.69507,0.69474,0.69474,119499998.0
2005-10-18 04:03:00,0.6951,0.6951,0.69505,0.69505,110300000.0
2005-10-18 04:04:00,0.69512,0.69522,0.69512,0.69512,101099999.0
2005-10-18 04:05:00,0.69507,0.69519,0.69507,0.69519,116699999.0
2005-10-18 04:06:00,0.69523,0.69523,0.69509,0.69518,159499999.0
2005-10-18 04:07:00,0.69506,0.69512,0.69495,0.69499,85200000.0
2005-10-18 04:08:00,0.69533,0.69533,0.69504,0.69511,76900000.0
2005-10-18 04:09:00,0.69488,0.69533,0.69482,0.69487,98600000.0
2005-10-18 04:10:00,0.69515,0.69522,0.6951,0.6951,91299999.0
2005-10-18 04:11:00,0.69517,0.69523,0.69513,0.69523,36500000.0
2005-10-18 04:12:00,0.69527,0.6954,0.69523,0.6954,83600000.0
2005-10-18 04:13:00,0.6954,0.6954,0.69513,0.69513,63700000.0
2005-10-18 04:14:00,0.69516,0.6952,0.69508,0.69508,71900001.0
2005-10-18 04:15:00,0.69522,0.69535,0.69522,0.69533,83000000.0
2005-10-18 04:16:00,0.69513,0.69525,0.6951,0.69522,97299999.0
2005-10-18 04:17:00,0.69538,0.69544,0.69534,0.6954,124199999.0
2005-10-18 04:18:00,0.69545,0.69545,0.6954,0.69545,82000000.0
2005-10-18 04:19:00,0.69538,0.69543,0.69529,0.69539,97100003.0
2005-10-18 04:20:00,0.69532,0.69542,0.69527,0.69542,103599999.0
2005-10-18 04:21:00,0.69548,0.69558,0.69538,0.69538,173800002.0
2005-10-18 04:22:00,0.69536,0.6955,0.69536,0.69541,77500000.0
2005-10-18 04:23:00,0.69522,0.69545,0.69522,0.69533,85500000.0
2005-10-18 04:24:00,0.69546,0.69546,0.69536,0.69536,96600001.0
2005-10-18 04:25:00,0.69553,0.69553,0.69552,0.69552,31200000.0
2005-10-18 04:26:00,0.69511,0.69553,0.69511,0.69543,132199998.0
2005-10-18 04:27:00,0.69551,0.69567,0.69537,0.69567,48600000.0
2005-10-18 04:28:00,0.6958,0.6958,0.69529,0.69553,104400001.0
2005-10-18 04:29:00,0.69538,0.69566,0.69519,0.69566,99200000.0
2005-10-18 04:30:00,0.69547,0.69549,0.69537,0.69541,85600001.0
2005-10-18 04:31:00,0.69527,0.69534,0.69516,0.69527,122800001.0
2005-10-18 04:32:00,0.69511,0.69551,0.69511,0.69546,104600000.0
2005-10-18 04:33:00,0.69542,0.6956,0.69542,0.69545,104300001.0
2005-10-18 04:34:00,0.69548,0.69548,0.69541,0.69541,60400001.0
2005-10-18 04:35:00,0.69521,0.69536,0.69519,0.6953,115999998.0
2005-10-18 04:36:00,0.69537,0.69541,0.69529,0.69541,82200000.0
2005-10-18 04:37:00,0.69506,0.69551,0.69506,0.69531,126099999.0
2005-10-18 04:38:00,0.69527,0.69531,0.69507,0.69523,94400002.0
2005-10-18 04:39:00,0.6952,0.69555,0.69516,0.69543,163799995.0
2005-10-18 04:40:00,0.6954,0.69551,0.69534,0.69536,105700000.0
2005-10-18 04:41:00,0.69538,0.69552,0.69525,0.69543,71600000.0
2005-10-18 04:42:00,0.69547,0.69551,0.69543,0.69551,67899999.0
2005-10-18 04:43:00,0.69547,0.6956,0.69547,0.6955,16100000.0
2005-10-18 04:44:00,0.69518,0.69552,0.69518,0.69537,82599999.0
2005-10-18 04:45:00,0.69543,0.69554,0.69543,0.69554,61599999.0
2005-10-18 04:46:00,0.69552,0.69552,0.69534,0.69535,122700001.0
2005-10-18 04:47:00,0.6954,0.69547,0.6954,0.6954,88300000.0
2005-10-18 04:48:00,0.69541,0.69552,0.69541,0.69552,129299999.0
2005-10-18 04:49:00,0.69555,0.6956,0.69545,0.6955,121400000.0
2005-10-18 04:50:00,0.69555,0.69555,0.69544,0.69546,81999999.0
2005-10-18 04:51:00,0.69547,0.69552,0.69544,0.69544,35600000.0
2005-10-18 04:52:00,0.69549,0.69552,0.69543,0.69546,83700001.0
2005-10-18 04:53:00,0.69549,0.69561,0.69549,0.69561,37800002.0
2005-10-18 04:54:00,0.69558,0.69563,0.69549,0.69563,59900000.0
2005-10-18 04:55:00,0.69561,0.69561,0.69548,0.69551,87400001.0
2005-10-18 04:56:00,0.69547,0.6957,0.69547,0.69567,113400000.0
2005-10-18 04:57:00,0.69558,0.69568,0.69539,0.69564,85600000.0
2005-10-18 04:58:00,0.69557,0.69584,0.69557,0.69572,91100000.0
2005-10-18 04:59:00,0.6959,0.69609,0.69587,0.69609,96700002.0
2005-10-18 05:00:00,0.69606,0.69612,0.6959,0.69592,126499998.0
2005-10-18 05:01:00,0.69586,0.69592,0.69569,0.69586,69299999.0
2005-10-18 05:02:00,0.69591,0.69591,0.69586,0.69586,43399998.0
2005-10-18 05:03:00,0.69592,0.69592,0.69573,0.69577,64700000.0
2005-10-18 05:04:00,0.6959,0.69609,0.69579,0.69591,131700001.0
2005-10-18 05:05:00,0.69586,0.69586,0.69575,0.69575,60200000.0
2005-10-18 05:06:00,0.69582,0.69582,0.69569,0.69578,45700000.0
2005-10-18 05:07:00,0.69572,0.69572,0.69547,0.69553,75800000.0
2005-10-18 05:08:00,0.6955,0.6955,0.69533,0.69537,95100000.0
2005-10-18 05:09:00,0.69542,0.69573,0.69537,0.69573,69500000.0
2005-10-18 05:10:00,0.69579,0.69579,0.69557,0.69575,96000000.0
2005-10-18 05:11:00,0.69552,0.6957,0.69548,0.6957,81400000.0
2005-10-18 05:12:00,0.69572,0.69588,0.69572,0.69583,39099999.0
2005-10-18 05:13:00,0.69587,0.6959,0.69562,0.69573,65399999.0
2005-10-18 05:14:00,0.69571,0.69582,0.69567,0.69582,104000000.0
2005-10-18 05:15:00,0.69588,0.69598,0.69588,0.69598,42200000.0
2005-10-18 05:16:00,0.69602,0.69612,0.69601,0.69603,70200000.0
2005-10-18 05:17:00,0.6961,0.69619,0.69607,0.69617,82099998.0
2005-10-18 05:18:00,0.69611,0.69611,0.69593,0.69603,62200002.0
2005-10-18 05:19:00,0.6961,0.6962,0.69605,0.6962,49500000.0
2005-10-18 05:20:00,0.69578,0.69616,0.69578,0.69614,93900001.0
2005-10-18 05:21:00,0.69617,0.69622,0.69605,0.69612,117900000.0
2005-10-18 05:22:00,0.69575,0.69613,0.69572,0.69613,77000001.0
2005-10-18 05:23:00,0.69611,0.69622,0.69605,0.69605,137800000.0
2005-10-18 05:24:00,0.69618,0.69623,0.6961,0.69613,82499999.0
2005-10-18 05:25:00,0.69577,0.69613,0.69577,0.69593,121899998.0
2005-10-18 05:26:00,0.69613,0.69617,0.69611,0.69615,77300000.0
2005-10-18 05:27:00,0.69582,0.69613,0.6957,0.69605,85699998.0
2005-10-18 05:28:00,0.69613,0.69613,0.69599,0.69606,59300000.0
2005-10-18 05:29:00,0.696,0.6962,0.69593,0.6962,70199998.0
2005-10-18 05:30:00,0.69589,0.69606,0.69574,0.6959,93399998.0
2005-10-18 05:31:00,0.69608,0.69608,0.69583,0.69583,44600000.0
2005-10-18 05:32:00,0.69574,0.69596,0.69574,0.69588,56600000.0
2005-10-18 05:33:00,0.69597,0.69601,0.69587,0.69587,74199998.0
2005-10-18 05:34:00,0.69586,0.69591,0.69579,0.69591,58600000.0
2005-10-18 05:35:00,0.69569,0.69606,0.6956,0.69575,143400000.0
2005-10-18 05:36:00,0.69595,0.69595,0.69557,0.69581,88899999.0
2005-10-18 05:37:00,0.69589,0.69593,0.69588,0.69588,75600000.0
2005-10-18 05:38:00,0.69589,0.69595,0.69583,0.69588,122599996.0
2005-10-18 05:39:00,0.69579,0.69585,0.69552,0.69579,162999999.0
2005-10-18 05:40:00,0.69588,0.69596,0.6958,0.69588,81500000.0
2005-10-18 05:41:00,0.69591,0.69595,0.69586,0.69595,59799999.0
2005-10-18 05:42:00,0.69608,0.69615,0.69603,0.69609,49900000.0
2005-10-18 05:43:00,0.69608,0.69608,0.69602,0.69607,64599998.0
2005-10-18 05:44:00,0.69605,0.69605,0.69579,0.6958,72000000.0
2005-10-18 05:45:00,0.69584,0.69595,0.69579,0.69593,89299999.0
2005-10-18 05:46:00,0.69604,0.69618,0.69604,0.69604,81999998.0
2005-10-18 05:47:00,0.69605,0.69605,0.69575,0.69575,70300000.0
2005-10-18 05:48:00,0.69598,0.69598,0.69589,0.69595,59900000.0
2005-10-18 05:49:00,0.69598,0.69602,0.69589,0.69597,54900001.0
2005-10-18 05:50:00,0.69591,0.69609,0.69591,0.69595,102900002.0
2005-10-18 05:51:00,0.69608,0.69616,0.69605,0.69606,64600000.0
2005-10-18 05:52:00,0.69615,0.69615,0.69605,0.6961,58200001.0
2005-10-18 05:53:00,0.69595,0.69608,0.69575,0.69588,96100001.0
2005-10-18 05:54:00,0.6961,0.69625,0.6961,0.6961,41400001.0
2005-10-18 05:55:00,0.6961,0.69615,0.69594,0.69602,82600000.0
2005-10-18 05:56:00,0.696,0.696,0.69595,0.696,84000002.0
2005-10-18 05:57:00,0.69589,0.69602,0.69585,0.69585,64700000.0
2005-10-18 05:58:00,0.696,0.696,0.696,0.696,7700000.0
2005-10-18 05:59:00,0.69609,0.69623,0.69605,0.69608,102000000.0
2005-10-18 06:00:00,0.69596,0.69607,0.69596,0.69607,49200000.0
2005-10-18 06:01:00,0.69617,0.69619,0.69605,0.69619,71800000.0
2005-10-18 06:02:00,0.69624,0.69638,0.69624,0.69632,99899998.0
2005-10-18 06:03:00,0.69632,0.69637,0.69632,0.69637,65599998.0
2005-10-18 06:04:00,0.69642,0.69642,0.69627,0.69627,114999999.0
2005-10-18 06:05:00,0.69622,0.69631,0.69617,0.69621,100999999.0
2005-10-18 06:06:00,0.69628,0.69628,0.6962,0.69628,71300000.0
2005-10-18 06:07:00,0.69619,0.69637,0.69597,0.69597,69499999.0
2005-10-18 06:08:00,0.69609,0.69629,0.69597,0.69602,95100001.0
2005-10-18 06:09:00,0.69606,0.69635,0.69594,0.69614,114299999.0
2005-10-18 06:10:00,0.6963,0.6964,0.6962,0.69622,104699999.0
2005-10-18 06:11:00,0.6963,0.6963,0.69601,0.69628,101799999.0
2005-10-18 06:12:00,0.69629,0.69629,0.69621,0.69621,33000000.0
2005-10-18 06:13:00,0.69627,0.69637,0.6962,0.69637,99499998.0
2005-10-18 06:14:00,0.6964,0.69641,0.69615,0.69627,114600001.0
2005-10-18 06:15:00,0.69642,0.6965,0.69639,0.69647,70200000.0
2005-10-18 06:16:00,0.6964,0.6964,0.6962,0.69637,45600000.0
2005-10-18 06:17:00,0.69621,0.6966,0.69609,0.69632,50000000.0
2005-10-18 06:18:00,0.69631,0.69647,0.6963,0.69642,129900001.0
2005-10-18 06:19:00,0.69647,0.69657,0.69631,0.69652,101500000.0
2005-10-18 06:20:00,0.6965,0.69663,0.6965,0.69663,121500003.0
2005-10-18 06:21:00,0.69662,0.6967,0.69649,0.6967,114400000.0
2005-10-18 06:22:00,0.69649,0.69667,0.69633,0.69641,120900000.0
2005-10-18 06:23:00,0.6967,0.69678,0.6965,0.69671,51800000.0
2005-10-18 06:24:00,0.69676,0.69682,0.69674,0.69675,91300001.0
2005-10-18 06:25:00,0.69673,0.69684,0.69669,0.69669,72699999.0
2005-10-18 06:26:00,0.69665,0.69676,0.69661,0.6967,82000000.0
2005-10-18 06:27:00,0.69668,0.69671,0.6966,0.69662,166300001.0
2005-10-18 06:28:00,0.69644,0.69665,0.69623,0.69624,63799999.0
2005-10-18 06:29:00,0.69657,0.69659,0.69652,0.69658,85100001.0
2005-10-18 06:30:00,0.69647,0.69654,0.69643,0.69643,35100000.0
2005-10-18 06:31:00,0.69629,0.69666,0.6962,0.6962,148999999.0
2005-10-18 06:32:00,0.69625,0.6965,0.69612,0.69612,77800000.0
2005-10-18 06:33:00,0.69632,0.69658,0.69632,0.69658,62100000.0
2005-10-18 06:34:00,0.69655,0.69667,0.69654,0.69654,59700000.0
2005-10-18 06:35:00,0.69647,0.69655,0.69644,0.69648,61200000.0
2005-10-18 06:36:00,0.6963,0.69647,0.6963,0.6964,109200000.0
2005-10-18 06:37:00,0.69632,0.69634,0.69605,0.69629,96399999.0
2005-10-18 06:38:00,0.696,0.69622,0.69592,0.69592,81700001.0
2005-10-18 06:39:00,0.69637,0.69637,0.69627,0.69627,47000000.0
2005-10-18 06:40:00,0.696,0.69615,0.69593,0.69593,83200001.0
2005-10-18 06:41:00,0.69608,0.69654,0.69608,0.6965,99700000.0
2005-10-18 06:42:00,0.69609,0.6965,0.69609,0.6965,59000000.0
2005-10-18 06:43:00,0.69644,0.69649,0.69618,0.69618,64500000.0
2005-10-18 06:44:00,0.69608,0.69639,0.69608,0.69639,117300000.0
2005-10-18 06:45:00,0.6965,0.69655,0.6965,0.69655,48200000.0
2005-10-18 06:46:00,0.6966,0.69671,0.69656,0.69671,107500002.0
2005-10-18 06:47:00,0.69665,0.6967,0.69647,0.69651,107800000.0
2005-10-18 06:48:00,0.6967,0.69675,0.69653,0.69674,91600000.0
2005-10-18 06:49:00,0.69666,0.69677,0.69662,0.69675,112200000.0
2005-10-18 06:50:00,0.69673,0.69673,0.69663,0.69664,76099999.0
2005-10-18 06:51:00,0.69674,0.69675,0.69664,0.69664,63199999.0
2005-10-18 06:52:00,0.69633,0.69661,0.69633,0.6966,135100001.0
2005-10-18 06:53:00,0.69661,0.69669,0.6964,0.69653,54100000.0
2005-10-18 06:54:00,0.69621,0.69654,0.69621,0.69654,36500000.0
2005-10-18 06:55:00,0.6965,0.6966,0.6965,0.6965,98299997.0
2005-10-18 06:56:00,0.69649,0.69649,0.69635,0.69646,59900000.0
2005-10-18 06:57:00,0.69647,0.69653,0.69631,0.69653,75699999.0
2005-10-18 06:58:00,0.69635,0.69657,0.69635,0.69647,104000000.0
2005-10-18 06:59:00,0.6963,0.69652,0.6963,0.69652,60599998.0
2005-10-18 07:00:00,0.69616,0.69644,0.69612,0.69628,107600003.0
2005-10-18 07:01:00,0.69643,0.69647,0.69622,0.69637,102200001.0
2005-10-18 07:02:00,0.69651,0.69651,0.69639,0.6964,102099999.0
2005-10-18 07:03:00,0.69648,0.69651,0.69645,0.69649,55500000.0
2005-10-18 07:04:00,0.69644,0.69652,0.69644,0.69649,30399999.0
2005-10-18 07:05:00,0.6964,0.69645,0.69633,0.69645,82600001.0
2005-10-18 07:06:00,0.69648,0.69651,0.69642,0.69648,57600000.0
2005-10-18 07:07:00,0.6966,0.69679,0.69654,0.69677,55000000.0
2005-10-18 07:08:00,0.69682,0.69682,0.69656,0.69672,64400000.0
2005-10-18 07:09:00,0.69668,0.69689,0.69668,0.69675,89500001.0
2005-10-18 07:10:00,0.69665,0.69665,0.6966,0.6966,49100000.0
2005-10-18 07:11:00,0.69637,0.69669,0.69637,0.69652,43900000.0
2005-10-18 07:12:00,0.69652,0.6966,0.6965,0.69655,48200000.0
2005-10-18 07:13:00,0.69595,0.69653,0.69595,0.69624,98499999.0
2005-10-18 07:14:00,0.69628,0.69641,0.69621,0.6963,108800001.0
2005-10-18 07:15:00,0.69647,0.69672,0.69641,0.69644,74099999.0
2005-10-18 07:16:00,0.69639,0.69646,0.6962,0.6962,66700000.0
2005-10-18 07:17:00,0.69637,0.69637,0.69633,0.69633,27999999.0
2005-10-18 07:18:00,0.69629,0.69642,0.69609,0.69642,120899999.0
2005-10-18 07:19:00,0.69641,0.69651,0.69613,0.69619,102699999.0
2005-10-18 07:20:00,0.69637,0.6966,0.69637,0.6966,36600000.0
2005-10-18 07:21:00,0.69632,0.69662,0.69624,0.69645,95500000.0
2005-10-18 07:22:00,0.69654,0.69661,0.69654,0.69661,33800000.0
2005-10-18 07:23:00,0.69641,0.6965,0.69617,0.69642,122899999.0
2005-10-18 07:24:00,0.69646,0.69651,0.69624,0.69629,92999998.0
2005-10-18 07:25:00,0.69652,0.69652,0.69633,0.69649,73900000.0
2005-10-18 07:26:00,0.69636,0.69649,0.69629,0.69629,62999999.0
2005-10-18 07:27:00,0.69646,0.69668,0.69633,0.69668,93599999.0
2005-10-18 07:28:00,0.69667,0.69667,0.69632,0.69651,97499998.0
2005-10-18 07:29:00,0.69667,0.69667,0.69626,0.6964,109800000.0
2005-10-18 07:30:00,0.69619,0.69657,0.69619,0.69624,81100000.0
2005-10-18 07:31:00,0.69628,0.69644,0.69627,0.69638,174400000.0
2005-10-18 07:32:00,0.69642,0.69651,0.69626,0.6964,75600000.0
2005-10-18 07:33:00,0.69653,0.6966,0.69647,0.69648,89400000.0
2005-10-18 07:34:00,0.69611,0.69647,0.69611,0.69638,104000000.0
2005-10-18 07:35:00,0.6963,0.69649,0.6963,0.69646,31700001.0
2005-10-18 07:36:00,0.69658,0.69669,0.69651,0.69669,85600002.0
2005-10-18 07:37:00,0.69658,0.69669,0.6964,0.69647,128999999.0
2005-10-18 07:38:00,0.69644,0.69679,0.69644,0.69669,104999999.0
2005-10-18 07:39:00,0.69667,0.69667,0.69652,0.69652,108000001.0
2005-10-18 07:40:00,0.69648,0.69669,0.69643,0.69643,110699997.0
2005-10-18 07:41:00,0.69633,0.69635,0.69625,0.69635,29400000.0
2005-10-18 07:42:00,0.69631,0.69636,0.69611,0.69615,106499999.0
2005-10-18 07:43:00,0.69624,0.69629,0.69581,0.69581,167800001.0
2005-10-18 07:44:00,0.69632,0.69666,0.69632,0.69666,44200000.0
2005-10-18 07:45:00,0.69664,0.69664,0.69629,0.69629,134400001.0
2005-10-18 07:46:00,0.69612,0.69633,0.69586,0.69586,90100000.0
2005-10-18 07:47:00,0.69637,0.69641,0.69629,0.69641,18600000.0
2005-10-18 07:48:00,0.69626,0.69634,0.69603,0.69616,79500000.0
2005-10-18 07:49:00,0.69608,0.69623,0.69602,0.69616,82300000.0
2005-10-18 07:50:00,0.69636,0.69636,0.69614,0.69622,54100000.0
2005-10-18 07:51:00,0.69625,0.69637,0.69625,0.69625,166000000.0
2005-10-18 07:52:00,0.69626,0.69626,0.69609,0.69622,50200000.0
2005-10-18 07:53:00,0.6962,0.69631,0.6962,0.69622,44100000.0
2005-10-18 07:54:00,0.69627,0.69633,0.69614,0.6962,97700000.0
2005-10-18 07:55:00,0.69615,0.6962,0.69604,0.6962,49100000.0
2005-10-18 07:56:00,0.6963,0.6963,0.69613,0.69618,139899999.0
2005-10-18 07:57:00,0.69632,0.6965,0.69632,0.69633,54200000.0
2005-10-18 07:58:00,0.69625,0.69635,0.6962,0.6962,32600000.0
2005-10-18 07:59:00,0.69633,0.69634,0.69627,0.69634,53900000.0
2005-10-18 08:00:00,0.69623,0.69659,0.69619,0.69619,82500000.0
2005-10-18 08:01:00,0.6962,0.6963,0.69615,0.69615,93300000.0
2005-10-18 08:02:00,0.69616,0.6963,0.69611,0.69621,69200000.0
2005-10-18 08:03:00,0.69628,0.69633,0.69627,0.69628,96000000.0
2005-10-18 08:04:00,0.69627,0.69629,0.69625,0.69629,61900000.0
2005-10-18 08:05:00,0.69625,0.6963,0.69606,0.69606,68500000.0
2005-10-18 08:06:00,0.69618,0.69639,0.69618,0.69628,90800000.0
2005-10-18 08:07:00,0.69616,0.69632,0.69616,0.69632,83700001.0
2005-10-18 08:08:00,0.69635,0.6964,0.69628,0.69636,110899999.0
2005-10-18 08:09:00,0.69632,0.69632,0.69617,0.69617,15000000.0
2005-10-18 08:10:00,0.69616,0.69629,0.69607,0.6962,90100000.0
2005-10-18 08:11:00,0.69637,0.69637,0.696,0.69627,151799998.0
2005-10-18 08:12:00,0.6961,0.69625,0.6961,0.69625,65800000.0
2005-10-18 08:13:00,0.6962,0.6963,0.6962,0.6963,81300001.0
2005-10-18 08:14:00,0.6962,0.6962,0.69615,0.69615,30300000.0
2005-10-18 08:15:00,0.69611,0.69611,0.69596,0.69596,40600000.0
2005-10-18 08:16:00,0.69594,0.69602,0.69591,0.69596,63600000.0
2005-10-18 08:17:00,0.69592,0.69592,0.69582,0.69582,38700000.0
2005-10-18 08:18:00,0.69578,0.69589,0.69577,0.69585,57000000.0
2005-10-18 08:19:00,0.69592,0.69592,0.69574,0.69577,79600001.0
2005-10-18 08:20:00,0.69588,0.69597,0.6958,0.69588,127699999.0
2005-10-18 08:21:00,0.69578,0.69592,0.69578,0.69583,54699999.0
2005-10-18 08:22:00,0.69591,0.69599,0.69583,0.69583,91200000.0
2005-10-18 08:23:00,0.69566,0.69593,0.69559,0.69593,104199999.0
2005-10-18 08:24:00,0.696,0.6962,0.696,0.6962,53400001.0
2005-10-18 08:25:00,0.69606,0.69606,0.69592,0.69592,23100000.0
2005-10-18 08:26:00,0.69612,0.69627,0.69612,0.69621,70500001.0
2005-10-18 08:27:00,0.6961,0.6961,0.69605,0.69605,23200000.0
2005-10-18 08:28:00,0.69597,0.69605,0.69575,0.6958,134299998.0
2005-10-18 08:29:00,0.69599,0.69599,0.69591,0.69597,126099999.0
2005-10-18 08:30:00,0.69599,0.69605,0.69595,0.69595,92400003.0
2005-10-18 08:31:00,0.6961,0.69615,0.69598,0.69598,112600001.0
2005-10-18 08:32:00,0.69593,0.69593,0.69578,0.69579,53900000.0
2005-10-18 08:33:00,0.6958,0.69599,0.69559,0.69581,127700000.0
2005-10-18 08:34:00,0.6959,0.6959,0.6958,0.69585,62699999.0
2005-10-18 08:35:00,0.69578,0.69583,0.69578,0.69583,48099999.0
2005-10-18 08:36:00,0.69575,0.69582,0.69563,0.69563,39000000.0
2005-10-18 08:37:00,0.69587,0.69588,0.69587,0.69588,1400000.0
2005-10-18 08:38:00,0.69588,0.69588,0.69578,0.69578,38200000.0
2005-10-18 08:39:00,0.69578,0.69594,0.69574,0.69594,71900000.0
2005-10-18 08:40:00,0.69602,0.69602,0.69592,0.69592,28600000.0
2005-10-18 08:41:00,0.69586,0.69586,0.6957,0.6957,32500000.0
2005-10-18 08:42:00,0.69585,0.69585,0.69585,0.69585,21100000.0
2005-10-18 08:43:00,0.69573,0.696,0.6957,0.696,114000000.0
2005-10-18 08:44:00,0.69584,0.69584,0.69553,0.69554,91699997.0
2005-10-18 08:45:00,0.69593,0.69595,0.6959,0.69595,50200001.0
2005-10-18 08:46:00,0.69595,0.69595,0.69571,0.69571,86700001.0
2005-10-18 08:47:00,0.6957,0.69585,0.6957,0.69585,45000000.0
2005-10-18 08:48:00,0.69577,0.69584,0.69575,0.69582,78399999.0
2005-10-18 08:49:00,0.69582,0.69582,0.69575,0.69575,19200000.0
2005-10-18 08:50:00,0.69578,0.69592,0.69573,0.69592,112599997.0
2005-10-18 08:51:00,0.6959,0.6959,0.69574,0.69575,59899999.0
2005-10-18 08:52:00,0.69582,0.69585,0.69575,0.69585,64400001.0
2005-10-18 08:53:00,0.6959,0.69594,0.69585,0.69585,95699998.0
2005-10-18 08:54:00,0.69563,0.69599,0.69556,0.69567,112399998.0
2005-10-18 08:55:00,0.69592,0.69592,0.69582,0.69587,59500000.0
2005-10-18 08:56:00,0.69586,0.69594,0.69565,0.6957,51500001.0
2005-10-18 08:57:00,0.69599,0.69604,0.69555,0.69555,49799999.0
2005-10-18 08:58:00,0.69595,0.69601,0.69588,0.6959,72100000.0
2005-10-18 08:59:00,0.69585,0.69585,0.69575,0.69585,78700001.0
2005-10-18 09:00:00,0.6958,0.69601,0.6958,0.69601,15500000.0
2005-10-18 09:01:00,0.69571,0.69604,0.69564,0.69573,103600000.0
2005-10-18 09:02:00,0.69604,0.6962,0.69604,0.6962,40700000.0
2005-10-18 09:03:00,0.69624,0.6963,0.69601,0.6963,88399998.0
2005-10-18 09:04:00,0.69631,0.69631,0.69611,0.69624,102600001.0
2005-10-18 09:05:00,0.69605,0.69618,0.69588,0.69618,114100002.0
2005-10-18 09:06:00,0.69617,0.69639,0.69607,0.69607,126100000.0
2005-10-18 09:07:00,0.69622,0.69646,0.69622,0.6964,91000001.0
2005-10-18 09:08:00,0.69658,0.69659,0.69642,0.69655,146099999.0
2005-10-18 09:09:00,0.69651,0.69652,0.69641,0.69648,89200000.0
2005-10-18 09:10:00,0.69632,0.69646,0.69617,0.69617,95400002.0
2005-10-18 09:11:00,0.69652,0.69652,0.69644,0.6965,48600000.0
2005-10-18 09:12:00,0.6965,0.69653,0.6965,0.69653,31200000.0
2005-10-18 09:13:00,0.6966,0.69666,0.69652,0.69652,67000000.0
2005-10-18 09:14:00,0.6966,0.6966,0.6965,0.69653,54599999.0
2005-10-18 09:15:00,0.69647,0.69658,0.69641,0.69641,75600000.0
2005-10-18 09:16:00,0.69641,0.69649,0.69634,0.69644,126200002.0
2005-10-18 09:17:00,0.69635,0.69637,0.6962,0.6962,155400002.0
2005-10-18 09:18:00,0.69633,0.69641,0.69631,0.69639,77900000.0
2005-10-18 09:19:00,0.69639,0.69642,0.69626,0.69642,48700000.0
2005-10-18 09:20:00,0.6964,0.69645,0.69635,0.69645,42600000.0
2005-10-18 09:21:00,0.69639,0.69639,0.69619,0.69619,76500000.0
2005-10-18 09:22:00,0.69629,0.69641,0.69629,0.69641,18400000.0
2005-10-18 09:23:00,0.69609,0.69619,0.69594,0.69605,95600000.0
2005-10-18 09:24:00,0.69619,0.69633,0.69594,0.69607,138899998.0
2005-10-18 09:25:00,0.69635,0.69635,0.6962,0.6963,35600000.0
2005-10-18 09:26:00,0.6963,0.6963,0.69618,0.69618,60300000.0
2005-10-18 09:27:00,0.69625,0.69635,0.69623,0.69623,78099999.0
2005-10-18 09:28:00,0.69628,0.6963,0.69615,0.69615,39800000.0
2005-10-18 09:29:00,0.69622,0.69629,0.69615,0.69629,46900000.0
2005-10-18 09:30:00,0.69615,0.69621,0.69599,0.69599,132899999.0
2005-10-18 09:31:00,0.6963,0.69638,0.6963,0.69638,57000000.0
2005-10-18 09:32:00,0.69635,0.69637,0.6963,0.69634,44900000.0
2005-10-18 09:33:00,0.69642,0.69672,0.69642,0.69658,82900000.0
2005-10-18 09:34:00,0.69654,0.69663,0.69647,0.69663,73999999.0
2005-10-18 09:35:00,0.69665,0.69669,0.69652,0.69663,104600000.0
2005-10-18 09:36:00,0.69649,0.6968,0.69649,0.6968,28500000.0
2005-10-18 09:37:00,0.6969,0.6969,0.6966,0.6966,69199999.0
2005-10-18 09:38:00,0.69658,0.69658,0.69641,0.69641,90400001.0
2005-10-18 09:39:00,0.69669,0.69669,0.6963,0.69646,113200002.0
2005-10-18 09:40:00,0.69645,0.69645,0.6964,0.6964,38100000.0
2005-10-18 09:41:00,0.69634,0.69655,0.69633,0.69641,138799998.0
2005-10-18 09:42:00,0.69631,0.69636,0.69616,0.69616,42600000.0
2005-10-18 09:43:00,0.69614,0.69623,0.69611,0.69613,86299999.0
2005-10-18 09:44:00,0.69607,0.69617,0.69604,0.69615,75400000.0
2005-10-18 09:45:00,0.69611,0.69633,0.69611,0.69633,37300000.0
2005-10-18 09:46:00,0.6963,0.6964,0.6963,0.6964,58100001.0
2005-10-18 09:47:00,0.69625,0.69625,0.69609,0.6962,38900000.0
2005-10-18 09:48:00,0.69605,0.6962,0.69603,0.69617,74399999.0
2005-10-18 09:49:00,0.69619,0.69635,0.69619,0.69635,88499998.0
2005-10-18 09:50:00,0.69636,0.69636,0.69624,0.69629,47300000.0
2005-10-18 09:51:00,0.69633,0.69639,0.69632,0.69639,46100000.0
2005-10-18 09:52:00,0.69631,0.69631,0.69613,0.69614,68600000.0
2005-10-18 09:53:00,0.6962,0.69632,0.69615,0.69615,123700000.0
2005-10-18 09:54:00,0.69611,0.69637,0.69608,0.69627,99199999.0
2005-10-18 09:55:00,0.69625,0.69658,0.69619,0.69643,109900001.0
2005-10-18 09:56:00,0.6964,0.6964,0.69629,0.69632,70900001.0
2005-10-18 09:57:00,0.69629,0.69647,0.69629,0.69647,85300000.0
2005-10-18 09:58:00,0.69626,0.69626,0.69604,0.69604,24700000.0
2005-10-18 09:59:00,0.69586,0.69597,0.69579,0.69587,148900001.0
2005-10-18 10:00:00,0.6958,0.69597,0.69572,0.69597,65900000.0
2005-10-18 10:01:00,0.69595,0.69595,0.69549,0.69549,87000000.0
2005-10-18 10:02:00,0.6955,0.69567,0.69515,0.69535,57400000.0
2005-10-18 10:03:00,0.6957,0.69589,0.69557,0.69576,72400000.0
2005-10-18 10:04:00,0.69584,0.69601,0.69584,0.69588,31900000.0
2005-10-18 10:05:00,0.69584,0.6961,0.69583,0.69583,45600000.0
2005-10-18 10:06:00,0.69623,0.69623,0.69605,0.69617,106800000.0
2005-10-18 10:07:00,0.69613,0.6962,0.69613,0.69615,72600000.0
2005-10-18 10:08:00,0.69594,0.69619,0.69582,0.69611,103999999.0
2005-10-18 10:09:00,0.69595,0.6963,0.69595,0.6963,156199999.0
2005-10-18 10:10:00,0.6963,0.69635,0.6963,0.69635,19800000.0
2005-10-18 10:11:00,0.69642,0.69643,0.69642,0.69643,26700001.0
2005-10-18 10:12:00,0.69641,0.69649,0.69641,0.69649,19900000.0
2005-10-18 10:13:00,0.69647,0.69671,0.69647,0.69665,68500000.0
2005-10-18 10:14:00,0.69661,0.69661,0.69656,0.69656,29500000.0
2005-10-18 10:15:00,0.69646,0.69656,0.69638,0.69653,142600001.0
2005-10-18 10:16:00,0.69665,0.69665,0.6965,0.6965,90300000.0
2005-10-18 10:17:00,0.69652,0.69652,0.6964,0.6964,91899999.0
2005-10-18 10:18:00,0.69645,0.69658,0.69644,0.69644,98100002.0
2005-10-18 10:19:00,0.69634,0.69652,0.69634,0.69651,67700001.0
2005-10-18 10:20:00,0.69659,0.69659,0.69656,0.69656,22200000.0
2005-10-18 10:21:00,0.69667,0.69669,0.69656,0.6966,104399998.0
2005-10-18 10:22:00,0.69652,0.69665,0.69652,0.69665,86600001.0
2005-10-18 10:23:00,0.69663,0.69665,0.69655,0.69655,111100001.0
2005-10-18 10:24:00,0.69658,0.69683,0.69647,0.69671,72300001.0
2005-10-18 10:25:00,0.69659,0.69659,0.6963,0.69633,76099999.0
2005-10-18 10:26:00,0.69652,0.69665,0.69652,0.69653,102399999.0
2005-10-18 10:27:00,0.69652,0.69652,0.69637,0.69652,69500000.0
2005-10-18 10:28:00,0.69613,0.69651,0.69607,0.69613,87900000.0
2005-10-18 10:29:00,0.69652,0.69652,0.69644,0.69645,39900000.0
2005-10-18 10:30:00,0.69645,0.69645,0.69635,0.69645,74099999.0
2005-10-18 10:31:00,0.6964,0.69647,0.6963,0.6963,94799999.0
2005-10-18 10:32:00,0.69625,0.69635,0.69625,0.69635,42300000.0
2005-10-18 10:33:00,0.69645,0.69645,0.6964,0.6964,33200000.0
2005-10-18 10:34:00,0.69638,0.69651,0.69636,0.69651,75000001.0
2005-10-18 10:35:00,0.69651,0.69651,0.69641,0.69641,54200001.0
2005-10-18 10:36:00,0.69625,0.69625,0.69609,0.69609,57000001.0
2005-10-18 10:37:00,0.69596,0.69634,0.69596,0.69634,91799999.0
2005-10-18 10:38:00,0.69632,0.69632,0.6962,0.69625,64300000.0
2005-10-18 10:39:00,0.69625,0.69647,0.69625,0.6963,82399998.0
2005-10-18 10:40:00,0.69643,0.69644,0.6963,0.69644,74300000.0
2005-10-18 10:41:00,0.69628,0.69628,0.69613,0.6962,118199998.0
2005-10-18 10:42:00,0.69643,0.69643,0.69636,0.69643,71500001.0
2005-10-18 10:43:00,0.69632,0.69641,0.69631,0.69631,66300000.0
2005-10-18 10:44:00,0.69638,0.69641,0.69633,0.69641,77800000.0
2005-10-18 10:45:00,0.69642,0.69642,0.69625,0.6964,161400003.0
2005-10-18 10:46:00,0.6963,0.69635,0.69625,0.69635,61400000.0
2005-10-18 10:47:00,0.69623,0.69646,0.69623,0.69646,135500000.0
2005-10-18 10:48:00,0.6964,0.6964,0.69625,0.69632,68499999.0
2005-10-18 10:49:00,0.69638,0.69645,0.69635,0.6964,62800000.0
2005-10-18 10:50:00,0.69648,0.69652,0.69643,0.69644,71800000.0
2005-10-18 10:51:00,0.69643,0.69653,0.69621,0.69653,127999996.0
2005-10-18 10:52:00,0.69618,0.69632,0.69605,0.69623,85999999.0
2005-10-18 10:53:00,0.69642,0.69642,0.69621,0.69628,86899999.0
2005-10-18 10:54:00,0.69614,0.69623,0.6961,0.69623,55100000.0
2005-10-18 10:55:00,0.69623,0.69623,0.69618,0.69622,41500000.0
2005-10-18 10:56:00,0.69618,0.69618,0.69608,0.69609,67999999.0
2005-10-18 10:57:00,0.6961,0.69617,0.6961,0.69617,58200000.0
2005-10-18 10:58:00,0.6962,0.69625,0.69615,0.69615,138199998.0
2005-10-18 10:59:00,0.6962,0.69637,0.6962,0.6963,92200001.0
2005-10-18 11:00:00,0.69625,0.69638,0.69605,0.69633,151600001.0
2005-10-18 11:01:00,0.69611,0.69626,0.6958,0.69615,141900001.0
2005-10-18 11:02:00,0.69605,0.69629,0.69593,0.69629,127199999.0
2005-10-18 11:03:00,0.69629,0.69641,0.69619,0.69628,97599999.0
2005-10-18 11:04:00,0.69596,0.69626,0.69591,0.69591,128999999.0
2005-10-18 11:05:00,0.69618,0.69618,0.696,0.69605,69400000.0
2005-10-18 11:06:00,0.69596,0.69617,0.69596,0.69617,125500001.0
2005-10-18 11:07:00,0.69621,0.69621,0.69612,0.69619,88999999.0
2005-10-18 11:08:00,0.69602,0.69605,0.69577,0.69589,94200001.0
2005-10-18 11:09:00,0.69613,0.69625,0.69613,0.69619,48400000.0
2005-10-18 11:10:00,0.6961,0.6962,0.69595,0.69615,95399999.0
2005-10-18 11:11:00,0.69623,0.69638,0.69623,0.69635,76900000.0
2005-10-18 11:12:00,0.69637,0.69638,0.69624,0.69628,77300000.0
2005-10-18 11:13:00,0.69618,0.69628,0.69618,0.69628,172000003.0
2005-10-18 11:14:00,0.69606,0.69638,0.69602,0.69618,100200000.0
2005-10-18 11:15:00,0.69622,0.69634,0.69599,0.69599,94899998.0
2005-10-18 11:16:00,0.69637,0.69644,0.69623,0.6964,78300000.0
2005-10-18 11:17:00,0.69637,0.69639,0.69629,0.69629,106300002.0
2005-10-18 11:18:00,0.69627,0.69642,0.69627,0.69638,138100000.0
2005-10-18 11:19:00,0.69595,0.69652,0.69595,0.69627,108299999.0
2005-10-18 11:20:00,0.6961,0.69624,0.69599,0.696,199099999.0
2005-10-18 11:21:00,0.6963,0.69635,0.69625,0.69625,57299999.0
2005-10-18 11:22:00,0.69616,0.69627,0.69605,0.69615,126600000.0
2005-10-18 11:23:00,0.6963,0.69631,0.69616,0.69616,61000000.0
2005-10-18 11:24:00,0.69616,0.6963,0.69613,0.6963,107900000.0
2005-10-18 11:25:00,0.69628,0.69628,0.69615,0.69615,78000000.0
2005-10-18 11:26:00,0.69623,0.69631,0.69617,0.69617,98299997.0
2005-10-18 11:27:00,0.69613,0.69617,0.69613,0.69617,60200000.0
2005-10-18 11:28:00,0.69623,0.69623,0.69611,0.69618,75799999.0
2005-10-18 11:29:00,0.69591,0.69618,0.69587,0.6959,79200001.0
2005-10-18 11:30:00,0.69624,0.69647,0.69624,0.69647,92100003.0
2005-10-18 11:31:00,0.69646,0.69648,0.69612,0.69612,124900001.0
2005-10-18 11:32:00,0.69609,0.69612,0.69596,0.69605,51500000.0
2005-10-18 11:33:00,0.69606,0.69606,0.69597,0.69597,58800000.0
2005-10-18 11:34:00,0.69598,0.69599,0.69591,0.69599,53500000.0
2005-10-18 11:35:00,0.69598,0.69598,0.69578,0.69598,75500000.0
2005-10-18 11:36:00,0.69593,0.69593,0.69577,0.69593,52899999.0
2005-10-18 11:37:00,0.696,0.696,0.69588,0.69588,62900002.0
2005-10-18 11:38:00,0.69597,0.69602,0.69585,0.69585,176300000.0
2005-10-18 11:39:00,0.69588,0.69593,0.69582,0.69588,103299999.0
2005-10-18 11:40:00,0.69585,0.69596,0.69585,0.69588,63800000.0
2005-10-18 11:41:00,0.69578,0.69594,0.69578,0.69588,86900000.0
2005-10-18 11:42:00,0.6958,0.69585,0.6958,0.6958,28600000.0
2005-10-18 11:43:00,0.69578,0.69583,0.69565,0.69567,92699999.0
2005-10-18 11:44:00,0.69577,0.69578,0.69568,0.69578,82799999.0
2005-10-18 11:45:00,0.69568,0.69574,0.69565,0.69566,94600000.0
2005-10-18 11:46:00,0.69571,0.69572,0.69549,0.69572,101900001.0
2005-10-18 11:47:00,0.69585,0.69585,0.69549,0.69549,118399999.0
2005-10-18 11:48:00,0.69532,0.69532,0.69512,0.69523,44300001.0
2005-10-18 11:49:00,0.69528,0.69528,0.69492,0.69508,133200001.0
2005-10-18 11:50:00,0.69503,0.6953,0.69496,0.69518,105999998.0
2005-10-18 11:51:00,0.69514,0.69514,0.69499,0.69506,52899998.0
2005-10-18 11:52:00,0.6952,0.69528,0.69518,0.69518,65200000.0
2005-10-18 11:53:00,0.69521,0.69521,0.69501,0.69503,107000000.0
2005-10-18 11:54:00,0.69501,0.69501,0.69477,0.69479,45800000.0
2005-10-18 11:55:00,0.69474,0.69492,0.69474,0.69481,81600000.0
2005-10-18 11:56:00,0.69489,0.6951,0.69489,0.6951,83700000.0
2005-10-18 11:57:00,0.69503,0.69503,0.69488,0.69492,121199998.0
2005-10-18 11:58:00,0.695,0.69504,0.69495,0.69495,102800000.0
2005-10-18 11:59:00,0.69493,0.69495,0.6949,0.69495,41200001.0
2005-10-18 12:00:00,0.69495,0.69495,0.69485,0.6949,43800000.0
2005-10-18 12:01:00,0.69487,0.695,0.69485,0.69497,83100000.0
2005-10-18 12:02:00,0.695,0.69505,0.69487,0.69494,106600002.0
2005-10-18 12:03:00,0.69494,0.69498,0.6949,0.69498,41799999.0
2005-10-18 12:04:00,0.695,0.695,0.69486,0.69497,68399999.0
2005-10-18 12:05:00,0.69498,0.69501,0.69494,0.69501,65000001.0
2005-10-18 12:06:00,0.69504,0.69512,0.69471,0.69498,132599998.0
2005-10-18 12:07:00,0.69495,0.69499,0.69466,0.69468,142600000.0
2005-10-18 12:08:00,0.69494,0.69519,0.69492,0.69513,72700000.0
2005-10-18 12:09:00,0.69514,0.69514,0.69505,0.69507,69400000.0
2005-10-18 12:10:00,0.69498,0.69501,0.69486,0.69497,131399999.0
2005-10-18 12:11:00,0.69491,0.69491,0.69478,0.69479,84800001.0
2005-10-18 12:12:00,0.6947,0.6948,0.6947,0.6948,87999998.0
2005-10-18 12:13:00,0.69476,0.69479,0.69469,0.69479,78500001.0
2005-10-18 12:14:00,0.69482,0.69482,0.6947,0.6947,79699999.0
2005-10-18 12:15:00,0.69469,0.69478,0.6946,0.6946,64200000.0
2005-10-18 12:16:00,0.69453,0.6948,0.69453,0.6948,49000001.0
2005-10-18 12:17:00,0.69482,0.69493,0.69479,0.69488,125899998.0
2005-10-18 12:18:00,0.69493,0.69493,0.69479,0.69483,63100000.0
2005-10-18 12:19:00,0.69461,0.69474,0.69457,0.69459,87600002.0
2005-10-18 12:20:00,0.69491,0.695,0.69483,0.69486,71000000.0
2005-10-18 12:21:00,0.69475,0.69491,0.69475,0.69485,133099999.0
2005-10-18 12:22:00,0.69487,0.69498,0.69483,0.69493,56600002.0
2005-10-18 12:23:00,0.69485,0.69495,0.69483,0.69488,89200000.0
2005-10-18 12:24:00,0.69485,0.69485,0.69477,0.69477,13500000.0
2005-10-18 12:25:00,0.69477,0.69477,0.69458,0.69459,66900001.0
2005-10-18 12:26:00,0.69459,0.69469,0.69452,0.69454,119599999.0
2005-10-18 12:27:00,0.69457,0.69478,0.69457,0.69476,89100001.0
2005-10-18 12:28:00,0.6949,0.6953,0.6948,0.695,164400000.0
2005-10-18 12:29:00,0.6952,0.6952,0.6948,0.6948,164400000.0
2005-10-18 12:30:00,0.6949,0.6955,0.6948,0.6952,164400000.0
2005-10-18 12:31:00,0.6952,0.6955,0.6949,0.6953,164400000.0
2005-10-18 12:32:00,0.6952,0.6957,0.6949,0.6952,164400000.0
2005-10-18 12:33:00,0.6953,0.6954,0.6949,0.6949,164400000.0
2005-10-18 12:34:00,0.6952,0.6953,0.695,0.6952,164400000.0
2005-10-18 12:35:00,0.69468,0.69507,0.69463,0.69483,164400000.0
2005-10-18 12:36:00,0.69488,0.6951,0.69477,0.6951,101399999.0
2005-10-18 12:37:00,0.69517,0.69538,0.69517,0.69528,81300001.0
2005-10-18 12:38:00,0.69531,0.69538,0.69508,0.69538,105100000.0
2005-10-18 12:39:00,0.69538,0.69544,0.69534,0.69539,68900000.0
2005-10-18 12:40:00,0.69515,0.69534,0.695,0.695,85300000.0
2005-10-18 12:41:00,0.69537,0.6954,0.69517,0.69517,86700000.0
2005-10-18 12:42:00,0.69504,0.69515,0.69489,0.69499,94700000.0
2005-10-18 12:43:00,0.69506,0.69516,0.69494,0.69503,150100001.0
2005-10-18 12:44:00,0.69517,0.6953,0.69517,0.69527,62199998.0
2005-10-18 12:45:00,0.69529,0.69532,0.69523,0.69532,34300000.0
2005-10-18 12:46:00,0.69533,0.69533,0.69518,0.6953,79800000.0
2005-10-18 12:47:00,0.69538,0.69542,0.69538,0.69542,13500000.0
2005-10-18 12:48:00,0.69542,0.6955,0.69507,0.69507,130400001.0
2005-10-18 12:49:00,0.69541,0.69542,0.69533,0.69533,41700000.0
2005-10-18 12:50:00,0.69525,0.6954,0.69525,0.69525,115599999.0
2005-10-18 12:51:00,0.69543,0.69549,0.6953,0.69546,67799999.0
2005-10-18 12:52:00,0.69545,0.69553,0.69528,0.6954,71799999.0
2005-10-18 12:53:00,0.69535,0.69547,0.69535,0.69547,133900002.0
2005-10-18 12:54:00,0.69553,0.69563,0.69553,0.69563,31000000.0
2005-10-18 12:55:00,0.69557,0.69582,0.69553,0.69572,159999999.0
2005-10-18 12:56:00,0.69578,0.69581,0.69566,0.69572,156400001.0
2005-10-18 12:57:00,0.69578,0.69591,0.69575,0.69581,53000000.0
2005-10-18 12:58:00,0.6958,0.69596,0.6958,0.69596,155200001.0
2005-10-18 12:59:00,0.69592,0.69592,0.69578,0.69578,23900000.0
2005-10-18 13:00:00,0.69567,0.69575,0.69567,0.6957,73799999.0
2005-10-18 13:01:00,0.69573,0.69578,0.6957,0.69575,129699999.0
2005-10-18 13:02:00,0.6957,0.6958,0.69566,0.69568,135300000.0
2005-10-18 13:03:00,0.69558,0.69569,0.6954,0.69569,51100000.0
2005-10-18 13:04:00,0.69575,0.69581,0.6957,0.69578,122000000.0
2005-10-18 13:05:00,0.69576,0.6959,0.69576,0.69588,61100001.0
2005-10-18 13:06:00,0.69578,0.69578,0.69566,0.69566,64500000.0
2005-10-18 13:07:00,0.69529,0.6956,0.69529,0.69546,73700000.0
2005-10-18 13:08:00,0.69513,0.69565,0.69513,0.69544,114100002.0
2005-10-18 13:09:00,0.69563,0.69567,0.69546,0.69552,58700000.0
2005-10-18 13:10:00,0.69562,0.69562,0.69554,0.69554,83300000.0
2005-10-18 13:11:00,0.69554,0.69563,0.69538,0.69538,163699999.0
2005-10-18 13:12:00,0.69542,0.69547,0.6953,0.69545,109499999.0
2005-10-18 13:13:00,0.69545,0.69579,0.69545,0.69579,115100002.0
2005-10-18 13:14:00,0.69575,0.69578,0.69573,0.69573,51200000.0
2005-10-18 13:15:00,0.69577,0.69583,0.69575,0.69583,107000002.0
2005-10-18 13:16:00,0.69581,0.69581,0.69569,0.69569,24700000.0
2005-10-18 13:17:00,0.69567,0.69579,0.69567,0.69576,88899998.0
2005-10-18 13:18:00,0.69569,0.69572,0.69552,0.69552,203999998.0
2005-10-18 13:19:00,0.69565,0.69575,0.69565,0.6957,46800000.0
2005-10-18 13:20:00,0.69571,0.69571,0.69552,0.69554,91500002.0
2005-10-18 13:21:00,0.69554,0.69562,0.69553,0.69553,50500000.0
2005-10-18 13:22:00,0.69552,0.69561,0.69552,0.69553,61700000.0
2005-10-18 13:23:00,0.69555,0.69558,0.69545,0.69555,100999999.0
2005-10-18 13:24:00,0.69554,0.69576,0.6955,0.6955,138900000.0
2005-10-18 13:25:00,0.69564,0.69564,0.69552,0.69552,81699999.0
2005-10-18 13:26:00,0.69557,0.69563,0.69537,0.69563,76000000.0
2005-10-18 13:27:00,0.69568,0.69568,0.69552,0.69552,73700000.0
2005-10-18 13:28:00,0.6955,0.69566,0.69541,0.69545,63800000.0
2005-10-18 13:29:00,0.69536,0.69561,0.69536,0.69541,172900002.0
2005-10-18 13:30:00,0.69554,0.69571,0.69554,0.69566,116300000.0
2005-10-18 13:31:00,0.69558,0.69569,0.69551,0.69569,62800000.0
2005-10-18 13:32:00,0.69563,0.69563,0.69549,0.69549,125299999.0
2005-10-18 13:33:00,0.6956,0.69568,0.6956,0.6956,65300000.0
2005-10-18 13:34:00,0.69553,0.69566,0.69553,0.6956,47900000.0
2005-10-18 13:35:00,0.69563,0.69566,0.69542,0.69547,53500000.0
2005-10-18 13:36:00,0.69552,0.69562,0.69551,0.69557,84800000.0
2005-10-18 13:37:00,0.69564,0.69568,0.69553,0.69568,104800001.0
2005-10-18 13:38:00,0.69564,0.69564,0.69555,0.69563,89800000.0
2005-10-18 13:39:00,0.6957,0.69577,0.6957,0.69577,93899999.0
2005-10-18 13:40:00,0.69574,0.69575,0.69552,0.69565,170999999.0
2005-10-18 13:41:00,0.69552,0.69593,0.69552,0.69565,125399999.0
2005-10-18 13:42:00,0.69571,0.69583,0.69534,0.69534,145199996.0
2005-10-18 13:43:00,0.69561,0.69569,0.69546,0.69552,113299997.0
2005-10-18 13:44:00,0.69581,0.69581,0.69553,0.69562,106900001.0
2005-10-18 13:45:00,0.69546,0.69556,0.69525,0.69533,99500000.0
2005-10-18 13:46:00,0.69529,0.69556,0.69529,0.69546,86900000.0
2005-10-18 13:47:00,0.6956,0.69565,0.6956,0.69565,83200001.0
2005-10-18 13:48:00,0.69561,0.69577,0.69557,0.69557,114800003.0
2005-10-18 13:49:00,0.69564,0.69564,0.69526,0.69534,124900000.0
2005-10-18 13:50:00,0.69552,0.69552,0.69535,0.69545,110199999.0
2005-10-18 13:51:00,0.69546,0.69555,0.69544,0.69555,94500000.0
2005-10-18 13:52:00,0.69558,0.69559,0.69544,0.69558,67700000.0
2005-10-18 13:53:00,0.69562,0.69562,0.69542,0.69542,72700000.0
2005-10-18 13:54:00,0.69543,0.69546,0.69539,0.6954,67900001.0
2005-10-18 13:55:00,0.6954,0.69552,0.69533,0.69533,74200000.0
2005-10-18 13:56:00,0.69531,0.69542,0.69529,0.69537,92100000.0
2005-10-18 13:57:00,0.69543,0.69545,0.6954,0.69545,52500000.0
2005-10-18 13:58:00,0.69545,0.69545,0.6954,0.6954,62199999.0
2005-10-18 13:59:00,0.69536,0.6955,0.69534,0.69534,52999999.0
2005-10-18 14:00:00,0.69541,0.69554,0.69524,0.69545,54200000.0
2005-10-18 14:01:00,0.69555,0.69568,0.6955,0.69567,97700002.0
2005-10-18 14:02:00,0.69552,0.69552,0.69539,0.69542,49799998.0
2005-10-18 14:03:00,0.6955,0.69561,0.69541,0.69541,139900001.0
2005-10-18 14:04:00,0.69545,0.69558,0.69542,0.69558,104200000.0
2005-10-18 14:05:00,0.69552,0.69552,0.69537,0.69537,100200000.0
2005-10-18 14:06:00,0.69554,0.69587,0.69554,0.69563,103099999.0
2005-10-18 14:07:00,0.69557,0.69575,0.69555,0.69575,82900000.0
2005-10-18 14:08:00,0.69561,0.69569,0.69554,0.69569,69300000.0
2005-10-18 14:09:00,0.69561,0.69561,0.69544,0.69546,140300001.0
2005-10-18 14:10:00,0.69542,0.69542,0.69531,0.69531,70100000.0
2005-10-18 14:11:00,0.6953,0.6953,0.69525,0.69525,45500001.0
2005-10-18 14:12:00,0.69516,0.69517,0.6951,0.69517,97300000.0
2005-10-18 14:13:00,0.69509,0.69509,0.69473,0.69483,55800000.0
2005-10-18 14:14:00,0.6948,0.69489,0.69479,0.6948,97000000.0
2005-10-18 14:15:00,0.69482,0.69484,0.69464,0.69484,94900001.0
2005-10-18 14:16:00,0.69478,0.69495,0.69477,0.69477,78900000.0
2005-10-18 14:17:00,0.69472,0.69492,0.69443,0.69443,101000000.0
2005-10-18 14:18:00,0.69471,0.69483,0.69462,0.69483,80699999.0
2005-10-18 14:19:00,0.69455,0.69482,0.69445,0.69473,117800002.0
2005-10-18 14:20:00,0.6948,0.69483,0.69479,0.69479,37300000.0
2005-10-18 14:21:00,0.69463,0.69463,0.69432,0.69461,67100001.0
2005-10-18 14:22:00,0.6946,0.69478,0.6946,0.69469,51000000.0
2005-10-18 14:23:00,0.6947,0.69478,0.6946,0.6946,41300000.0
2005-10-18 14:24:00,0.69463,0.69532,0.69458,0.69517,48500000.0
2005-10-18 14:25:00,0.69488,0.69498,0.69457,0.69457,85000000.0
2005-10-18 14:26:00,0.69468,0.69475,0.69468,0.69475,26500000.0
2005-10-18 14:27:00,0.69458,0.69463,0.69436,0.69454,117599997.0
2005-10-18 14:28:00,0.69466,0.69466,0.69464,0.69464,14300000.0
2005-10-18 14:29:00,0.6946,0.69462,0.69448,0.69458,104800000.0
2005-10-18 14:30:00,0.69464,0.69471,0.69453,0.69459,101499999.0
2005-10-18 14:31:00,0.69454,0.6946,0.6945,0.6945,63300000.0
2005-10-18 14:32:00,0.69452,0.69458,0.6944,0.69442,101299999.0
2005-10-18 14:33:00,0.69445,0.69445,0.69438,0.69438,84999999.0
2005-10-18 14:34:00,0.69449,0.69455,0.69436,0.69451,66900001.0
2005-10-18 14:35:00,0.6946,0.69499,0.6946,0.69491,89399999.0
2005-10-18 14:36:00,0.69495,0.69495,0.6949,0.6949,47899999.0
2005-10-18 14:37:00,0.69506,0.69526,0.69505,0.69505,76500000.0
2005-10-18 14:38:00,0.69508,0.69519,0.69499,0.69499,95600000.0
2005-10-18 14:39:00,0.69502,0.6954,0.69502,0.69525,109400000.0
2005-10-18 14:40:00,0.69528,0.69539,0.69525,0.69539,49500000.0
2005-10-18 14:41:00,0.69535,0.69535,0.69521,0.69535,135099999.0
2005-10-18 14:42:00,0.69543,0.69569,0.69524,0.69524,113800000.0
2005-10-18 14:43:00,0.69537,0.69558,0.69537,0.69553,93000003.0
2005-10-18 14:44:00,0.69559,0.69561,0.69549,0.69561,116399999.0
2005-10-18 14:45:00,0.69552,0.6957,0.69552,0.6957,28000000.0
2005-10-18 14:46:00,0.69581,0.69595,0.69581,0.69595,107199998.0
2005-10-18 14:47:00,0.69587,0.69592,0.69574,0.69574,135000000.0
2005-10-18 14:48:00,0.69577,0.69582,0.69576,0.69576,79699999.0
2005-10-18 14:49:00,0.69573,0.69573,0.69564,0.69568,93999999.0
2005-10-18 14:50:00,0.69573,0.69589,0.69571,0.6958,79700000.0
2005-10-18 14:51:00,0.69566,0.69566,0.69558,0.69561,42999999.0
2005-10-18 14:52:00,0.69562,0.6957,0.69562,0.69563,90400000.0
2005-10-18 14:53:00,0.69566,0.69571,0.69549,0.69571,77300002.0
2005-10-18 14:54:00,0.69563,0.69564,0.69543,0.69555,86299999.0
2005-10-18 14:55:00,0.69549,0.69562,0.69549,0.69555,136199999.0
2005-10-18 14:56:00,0.6955,0.6956,0.6955,0.6956,39899998.0
2005-10-18 14:57:00,0.69549,0.69549,0.6951,0.6951,54000000.0
2005-10-18 14:58:00,0.69518,0.69545,0.69514,0.69516,79700001.0
2005-10-18 14:59:00,0.69555,0.69555,0.6955,0.6955,60699999.0
2005-10-18 15:00:00,0.69532,0.69532,0.69496,0.69496,84700000.0
2005-10-18 15:01:00,0.69503,0.69539,0.69503,0.69539,188699996.0
2005-10-18 15:02:00,0.69545,0.69545,0.69523,0.69523,90300001.0
2005-10-18 15:03:00,0.6953,0.69535,0.69525,0.69533,123900001.0
2005-10-18 15:04:00,0.69528,0.69528,0.69511,0.69512,49000000.0
2005-10-18 15:05:00,0.69508,0.69519,0.69497,0.69497,72600001.0
2005-10-18 15:06:00,0.69498,0.69516,0.69483,0.69483,178899997.0
2005-10-18 15:07:00,0.69472,0.69472,0.69464,0.69464,62100000.0
2005-10-18 15:08:00,0.69464,0.695,0.69464,0.69483,125800001.0
2005-10-18 15:09:00,0.69504,0.69541,0.69497,0.69541,57100000.0
2005-10-18 15:10:00,0.69546,0.69553,0.69533,0.69533,55200001.0
2005-10-18 15:11:00,0.69529,0.69547,0.69529,0.69535,63899999.0
2005-10-18 15:12:00,0.6954,0.69551,0.6954,0.69548,80300000.0
2005-10-18 15:13:00,0.69544,0.69544,0.69529,0.69541,73400001.0
2005-10-18 15:14:00,0.69549,0.69549,0.69532,0.69537,80500000.0
2005-10-18 15:15:00,0.69522,0.69522,0.69494,0.69506,77000000.0
2005-10-18 15:16:00,0.69499,0.6951,0.69488,0.6951,120600001.0
2005-10-18 15:17:00,0.6951,0.69525,0.6951,0.69525,33800000.0
2005-10-18 15:18:00,0.6951,0.6951,0.69494,0.69494,49800001.0
2005-10-18 15:19:00,0.69503,0.69503,0.69491,0.69502,98399999.0
2005-10-18 15:20:00,0.69499,0.69499,0.69464,0.69464,142800003.0
2005-10-18 15:21:00,0.69462,0.69462,0.69458,0.69458,96200000.0
2005-10-18 15:22:00,0.69463,0.69474,0.69463,0.69471,114000001.0
2005-10-18 15:23:00,0.69465,0.69465,0.6946,0.6946,82799999.0
2005-10-18 15:24:00,0.69471,0.69475,0.69458,0.6947,164999998.0
2005-10-18 15:25:00,0.69475,0.69479,0.69464,0.69474,169299998.0
2005-10-18 15:26:00,0.69477,0.69489,0.69476,0.69487,125700000.0
2005-10-18 15:27:00,0.69499,0.69511,0.69499,0.69504,116000000.0
2005-10-18 15:28:00,0.69498,0.69521,0.69498,0.69505,81000002.0
2005-10-18 15:29:00,0.69503,0.69513,0.69501,0.69501,90699999.0
2005-10-18 15:30:00,0.69508,0.69514,0.69503,0.69503,89999998.0
2005-10-18 15:31:00,0.69505,0.69505,0.69495,0.69505,71199998.0
2005-10-18 15:32:00,0.69496,0.69496,0.69467,0.69467,56600000.0
2005-10-18 15:33:00,0.69465,0.69471,0.69463,0.69466,44900000.0
2005-10-18 15:34:00,0.69459,0.69471,0.69459,0.69463,51800001.0
2005-10-18 15:35:00,0.69446,0.69446,0.69422,0.6943,107500000.0
2005-10-18 15:36:00,0.69433,0.6945,0.69433,0.69448,87300000.0
2005-10-18 15:37:00,0.69445,0.69445,0.69426,0.69426,60500002.0
2005-10-18 15:38:00,0.69441,0.69441,0.69437,0.69437,57500002.0
2005-10-18 15:39:00,0.69457,0.69457,0.69449,0.6945,102699999.0
2005-10-18 15:40:00,0.69445,0.6945,0.69425,0.69425,91400000.0
2005-10-18 15:41:00,0.69436,0.69436,0.6942,0.69427,53200000.0
2005-10-18 15:42:00,0.6943,0.6944,0.69425,0.6943,96599999.0
2005-10-18 15:43:00,0.69428,0.69428,0.69395,0.69395,113400001.0
2005-10-18 15:44:00,0.69405,0.69417,0.69396,0.69408,99100000.0
2005-10-18 15:45:00,0.69416,0.69416,0.69406,0.69406,90900000.0
2005-10-18 15:46:00,0.69401,0.69401,0.6938,0.6938,111700002.0
2005-10-18 15:47:00,0.6939,0.69395,0.6939,0.69393,62500001.0
2005-10-18 15:48:00,0.69396,0.69408,0.69393,0.69393,60500000.0
2005-10-18 15:49:00,0.69386,0.69407,0.69386,0.69407,34200000.0
2005-10-18 15:50:00,0.69398,0.69401,0.69397,0.694,51000000.0
2005-10-18 15:51:00,0.69401,0.69401,0.6939,0.69397,84099998.0
2005-10-18 15:52:00,0.69387,0.69414,0.69387,0.69414,115300002.0
2005-10-18 15:53:00,0.6941,0.69442,0.6941,0.69442,130100000.0
2005-10-18 15:54:00,0.69462,0.69462,0.69458,0.69458,49100002.0
2005-10-18 15:55:00,0.69464,0.69464,0.6945,0.69461,60400000.0
2005-10-18 15:56:00,0.69458,0.69458,0.69445,0.69452,40200000.0
2005-10-18 15:57:00,0.69443,0.69453,0.69432,0.69438,136999998.0
2005-10-18 15:58:00,0.69424,0.69424,0.694,0.69409,58400000.0
2005-10-18 15:59:00,0.69402,0.69408,0.694,0.69406,69000002.0
2005-10-18 16:00:00,0.6943,0.6948,0.6942,0.6945,79800000.0
2005-10-18 16:01:00,0.6944,0.6949,0.6942,0.6946,79800000.0
2005-10-18 16:02:00,0.6941,0.6941,0.69405,0.69405,79800000.0
2005-10-18 16:03:00,0.69414,0.69427,0.69414,0.69414,51500000.0
2005-10-18 16:04:00,0.69414,0.69422,0.69408,0.69422,37199999.0
2005-10-18 16:05:00,0.69411,0.69411,0.69405,0.69405,37499999.0
2005-10-18 16:06:00,0.6941,0.69423,0.69409,0.69413,85199999.0
2005-10-18 16:07:00,0.69401,0.69408,0.69399,0.69399,109900001.0
2005-10-18 16:08:00,0.694,0.69402,0.69391,0.69397,101000003.0
2005-10-18 16:09:00,0.69394,0.69408,0.69394,0.69405,62600000.0
2005-10-18 16:10:00,0.69406,0.69408,0.69383,0.69402,84400000.0
2005-10-18 16:11:00,0.69369,0.69392,0.69369,0.69392,152099999.0
2005-10-18 16:12:00,0.69402,0.69409,0.69402,0.69407,73199999.0
2005-10-18 16:13:00,0.694,0.69405,0.69395,0.69395,49500000.0
2005-10-18 16:14:00,0.69408,0.69427,0.69402,0.69412,52800000.0
2005-10-18 16:15:00,0.69403,0.69414,0.69402,0.69412,136100001.0
2005-10-18 16:16:00,0.69425,0.69425,0.69398,0.69405,71800000.0
2005-10-18 16:17:00,0.69405,0.69415,0.69405,0.69415,61500000.0
2005-10-18 16:18:00,0.69405,0.69418,0.69395,0.69409,68300001.0
2005-10-18 16:19:00,0.69368,0.69407,0.69357,0.69371,97900000.0
2005-10-18 16:20:00,0.69405,0.69412,0.69398,0.69404,65400000.0
2005-10-18 16:21:00,0.69397,0.69403,0.69391,0.694,105800000.0
2005-10-18 16:22:00,0.69404,0.69413,0.69403,0.69409,92300002.0
2005-10-18 16:23:00,0.69399,0.69399,0.69374,0.69378,58899999.0
2005-10-18 16:24:00,0.69386,0.69401,0.69376,0.6939,78900002.0
2005-10-18 16:25:00,0.69407,0.6941,0.69389,0.69391,134000000.0
2005-10-18 16:26:00,0.69391,0.69423,0.69391,0.69401,117299999.0
2005-10-18 16:27:00,0.6939,0.69401,0.69369,0.69377,107400000.0
2005-10-18 16:28:00,0.69361,0.69398,0.69361,0.69398,58700000.0
2005-10-18 16:29:00,0.69408,0.69411,0.69398,0.69405,66900001.0
2005-10-18 16:30:00,0.694,0.69405,0.69392,0.69392,102399998.0
2005-10-18 16:31:00,0.69403,0.69421,0.69403,0.69421,77300000.0
2005-10-18 16:32:00,0.69411,0.69411,0.69387,0.69387,166400001.0
2005-10-18 16:33:00,0.69393,0.69398,0.69383,0.69395,192400002.0
2005-10-18 16:34:00,0.69392,0.69411,0.69392,0.694,85900000.0
2005-10-18 16:35:00,0.694,0.69405,0.6939,0.694,89700001.0
2005-10-18 16:36:00,0.69391,0.69395,0.69383,0.69395,70100000.0
2005-10-18 16:37:00,0.69383,0.69389,0.69376,0.69376,38200000.0
2005-10-18 16:38:00,0.69384,0.69393,0.69384,0.6939,88500000.0
2005-10-18 16:39:00,0.69387,0.69387,0.69382,0.69382,33100001.0
2005-10-18 16:40:00,0.6938,0.69385,0.6938,0.6938,62300001.0
2005-10-18 16:41:00,0.69376,0.69377,0.6934,0.69377,120499999.0
2005-10-18 16:42:00,0.69389,0.69391,0.69389,0.69391,22300000.0
2005-10-18 16:43:00,0.69387,0.6939,0.69382,0.69382,96300002.0
2005-10-18 16:44:00,0.69393,0.69408,0.69387,0.69387,74100000.0
2005-10-18 16:45:00,0.69402,0.69426,0.69402,0.69414,98200000.0
2005-10-18 16:46:00,0.69422,0.69422,0.69407,0.69418,137400000.0
2005-10-18 16:47:00,0.69424,0.69424,0.69405,0.69405,77800000.0
2005-10-18 16:48:00,0.69408,0.69411,0.694,0.69408,136299998.0
2005-10-18 16:49:00,0.69396,0.69396,0.69394,0.69394,17500001.0
2005-10-18 16:50:00,0.69392,0.69398,0.69392,0.69398,52500000.0
2005-10-18 16:51:00,0.69395,0.69402,0.6937,0.6937,121399999.0
2005-10-18 16:52:00,0.69382,0.69382,0.69368,0.6937,76400000.0
2005-10-18 16:53:00,0.69368,0.69384,0.69365,0.69384,51000000.0
2005-10-18 16:54:00,0.69381,0.69381,0.69356,0.69379,102200001.0
2005-10-18 16:55:00,0.69387,0.69412,0.69363,0.69383,112299999.0
2005-10-18 16:56:00,0.69383,0.69383,0.69375,0.69375,51700000.0
2005-10-18 16:57:00,0.69372,0.69372,0.69355,0.69358,80300000.0
2005-10-18 16:58:00,0.69357,0.69363,0.69347,0.69358,107799998.0
2005-10-18 16:59:00,0.69355,0.69369,0.69346,0.69365,95500000.0
2005-10-18 17:00:00,0.69373,0.69385,0.69373,0.6938,108000001.0
2005-10-18 17:01:00,0.69386,0.69386,0.69367,0.6937,74900000.0
2005-10-18 17:02:00,0.69371,0.69379,0.69368,0.69378,51299999.0
2005-10-18 17:03:00,0.69358,0.69385,0.69358,0.69376,132400002.0
2005-10-18 17:04:00,0.694,0.69412,0.69399,0.69412,78000001.0
2005-10-18 17:05:00,0.69401,0.69401,0.69383,0.69388,106600001.0
2005-10-18 17:06:00,0.69394,0.6941,0.69375,0.69386,74099999.0
2005-10-18 17:07:00,0.6939,0.69415,0.6939,0.69415,86800000.0
2005-10-18 17:08:00,0.69424,0.69426,0.69402,0.6941,152200001.0
2005-10-18 17:09:00,0.69413,0.69413,0.69398,0.69403,118399999.0
2005-10-18 17:10:00,0.69404,0.69411,0.69404,0.69409,12900000.0
2005-10-18 17:11:00,0.694,0.69425,0.694,0.6942,103199997.0
2005-10-18 17:12:00,0.69423,0.69442,0.69423,0.69437,63500000.0
2005-10-18 17:13:00,0.69442,0.6945,0.69436,0.69436,64900000.0
2005-10-18 17:14:00,0.69429,0.69468,0.69429,0.69468,63300000.0
2005-10-18 17:15:00,0.6948,0.6948,0.69454,0.69454,105999997.0
2005-10-18 17:16:00,0.69457,0.69467,0.69451,0.69461,78300001.0
2005-10-18 17:17:00,0.69457,0.69469,0.69455,0.69455,59800000.0
2005-10-18 17:18:00,0.69461,0.6949,0.69461,0.6949,118100000.0
2005-10-18 17:19:00,0.69495,0.69495,0.69454,0.69454,56399998.0
2005-10-18 17:20:00,0.69463,0.69464,0.69446,0.69451,66100000.0
2005-10-18 17:21:00,0.69445,0.69463,0.69442,0.69463,54900000.0
2005-10-18 17:22:00,0.69458,0.6946,0.69449,0.6946,61400000.0
2005-10-18 17:23:00,0.69455,0.69455,0.69443,0.69455,65400000.0
2005-10-18 17:24:00,0.69414,0.69449,0.69413,0.69433,120800000.0
2005-10-18 17:25:00,0.69452,0.69471,0.69452,0.69471,63799999.0
2005-10-18 17:26:00,0.69471,0.69472,0.69463,0.69463,67100001.0
2005-10-18 17:27:00,0.69475,0.69475,0.6946,0.6946,90400000.0
2005-10-18 17:28:00,0.69464,0.69472,0.69452,0.69452,107099998.0
2005-10-18 17:29:00,0.6943,0.69453,0.69421,0.69435,76299999.0
2005-10-18 17:30:00,0.69459,0.6947,0.69459,0.6946,136299999.0
2005-10-18 17:31:00,0.69456,0.6947,0.69456,0.6947,116499997.0
2005-10-18 17:32:00,0.69464,0.69472,0.6944,0.6944,102100000.0
2005-10-18 17:33:00,0.69471,0.69471,0.69462,0.69462,45900000.0
2005-10-18 17:34:00,0.69467,0.69478,0.69467,0.6947,55000000.0
2005-10-18 17:35:00,0.69439,0.69455,0.69434,0.69451,106099998.0
2005-10-18 17:36:00,0.69472,0.69482,0.69471,0.69482,60799999.0
2005-10-18 17:37:00,0.69483,0.69483,0.69478,0.6948,44500000.0
2005-10-18 17:38:00,0.69475,0.69475,0.6947,0.6947,47099999.0
2005-10-18 17:39:00,0.69474,0.69492,0.69474,0.69492,70200001.0
2005-10-18 17:40:00,0.69475,0.6948,0.69468,0.69468,71099999.0
2005-10-18 17:41:00,0.69472,0.69476,0.69472,0.69476,16300000.0
2005-10-18 17:42:00,0.69478,0.69479,0.69471,0.69479,103799999.0
2005-10-18 17:43:00,0.69486,0.69495,0.6948,0.6949,74899999.0
2005-10-18 17:44:00,0.69491,0.69491,0.69475,0.69478,55800000.0
2005-10-18 17:45:00,0.69481,0.69482,0.69465,0.69475,75899999.0
2005-10-18 17:46:00,0.6943,0.69447,0.6942,0.69424,113400000.0
2005-10-18 17:47:00,0.69442,0.69475,0.69442,0.69475,37400000.0
2005-10-18 17:48:00,0.69485,0.6949,0.69478,0.6948,126699997.0
2005-10-18 17:49:00,0.6947,0.69479,0.6947,0.69479,30200000.0
2005-10-18 17:50:00,0.69439,0.69462,0.69426,0.69444,129400001.0
2005-10-18 17:51:00,0.69428,0.69463,0.69426,0.6944,88100001.0
2005-10-18 17:52:00,0.69426,0.69456,0.69416,0.69449,123599998.0
2005-10-18 17:53:00,0.69428,0.69459,0.6942,0.6944,99000000.0
2005-10-18 17:54:00,0.6948,0.69492,0.6948,0.69492,61199999.0
2005-10-18 17:55:00,0.69487,0.69488,0.69483,0.69488,57500000.0
2005-10-18 17:56:00,0.69479,0.69496,0.69479,0.69496,114300000.0
2005-10-18 17:57:00,0.6951,0.69521,0.69488,0.69488,41400000.0
2005-10-18 17:58:00,0.69482,0.69482,0.69456,0.69456,148700001.0
2005-10-18 17:59:00,0.69441,0.69447,0.69399,0.69447,139199999.0
2005-10-18 18:00:00,0.69452,0.69465,0.69452,0.69456,40700000.0
2005-10-18 18:01:00,0.6946,0.69475,0.69454,0.69475,72100001.0
2005-10-18 18:02:00,0.6949,0.69493,0.69485,0.69485,69300001.0
2005-10-18 18:03:00,0.69481,0.69507,0.69473,0.69501,321500000.0
2005-10-18 18:04:00,0.69496,0.69497,0.69475,0.6949,167900000.0
2005-10-18 18:05:00,0.69497,0.69513,0.69484,0.69484,297900002.0
2005-10-18 18:06:00,0.69495,0.69504,0.69479,0.69501,104899999.0
2005-10-18 18:07:00,0.695,0.69507,0.69491,0.69499,227199998.0
2005-10-18 18:08:00,0.69497,0.69518,0.69497,0.69513,84499999.0
2005-10-18 18:09:00,0.69501,0.69501,0.69459,0.69478,264999999.0
2005-10-18 18:10:00,0.69512,0.6952,0.69512,0.69519,170799999.0
2005-10-18 18:11:00,0.69464,0.69512,0.69464,0.69475,144900002.0
2005-10-18 18:12:00,0.6953,0.6953,0.69515,0.6952,100799998.0
2005-10-18 18:13:00,0.69471,0.69507,0.69471,0.69478,79599999.0
2005-10-18 18:14:00,0.69518,0.6953,0.69517,0.69527,66500001.0
2005-10-18 18:15:00,0.69491,0.69528,0.69488,0.69509,157100001.0
2005-10-18 18:16:00,0.6953,0.69537,0.69519,0.69519,305200000.0
2005-10-18 18:17:00,0.69515,0.69525,0.69515,0.69525,159899998.0
2005-10-18 18:18:00,0.69514,0.69523,0.69498,0.69499,335600001.0
2005-10-18 18:19:00,0.69455,0.69487,0.6944,0.69467,273700000.0
2005-10-18 18:20:00,0.69488,0.69511,0.69488,0.69499,106099999.0
2005-10-18 18:21:00,0.69489,0.69499,0.69471,0.69471,214700001.0
2005-10-18 18:22:00,0.69449,0.69452,0.69437,0.69452,119900001.0
2005-10-18 18:23:00,0.69462,0.69482,0.69462,0.69473,283700004.0
2005-10-18 18:24:00,0.69475,0.69485,0.69465,0.69475,256399999.0
2005-10-18 18:25:00,0.69467,0.69467,0.69448,0.69452,180000000.0
2005-10-18 18:26:00,0.69445,0.69455,0.69445,0.69455,117200001.0
2005-10-18 18:27:00,0.69416,0.69453,0.69416,0.69436,318900002.0
2005-10-18 18:28:00,0.69429,0.69459,0.69416,0.6942,191800000.0
2005-10-18 18:29:00,0.69454,0.6948,0.69452,0.6948,244699999.0
2005-10-18 18:30:00,0.69475,0.695,0.69475,0.695,86799999.0
2005-10-18 18:31:00,0.695,0.69505,0.69495,0.695,205599999.0
2005-10-18 18:32:00,0.695,0.69505,0.695,0.695,81800002.0
2005-10-18 18:33:00,0.69501,0.69501,0.69481,0.69482,216699999.0
2005-10-18 18:34:00,0.69439,0.69473,0.69439,0.6945,153200002.0
2005-10-18 18:35:00,0.69497,0.69504,0.69495,0.69495,93899999.0
2005-10-18 18:36:00,0.69504,0.69513,0.69502,0.69505,179600002.0
2005-10-18 18:37:00,0.69508,0.69513,0.69463,0.69477,120600003.0
2005-10-18 18:38:00,0.69465,0.69501,0.69463,0.69494,154000001.0
2005-10-18 18:39:00,0.69492,0.69501,0.69464,0.6947,301999998.0
2005-10-18 18:40:00,0.69475,0.69486,0.69459,0.69477,73199999.0
2005-10-18 18:41:00,0.69466,0.69504,0.69462,0.69471,261499999.0
2005-10-18 18:42:00,0.69493,0.69493,0.69469,0.69491,151500002.0
2005-10-18 18:43:00,0.69473,0.69503,0.69442,0.69493,695299994.0
2005-10-18 18:44:00,0.69501,0.69505,0.69465,0.69465,304800002.0
2005-10-18 18:45:00,0.69472,0.69505,0.69453,0.69473,423400000.0
2005-10-18 18:46:00,0.69465,0.69496,0.69465,0.69472,127100001.0
2005-10-18 18:47:00,0.6947,0.695,0.69462,0.6948,194799999.0
2005-10-18 18:48:00,0.69505,0.69508,0.69464,0.69467,183600000.0
2005-10-18 18:49:00,0.69502,0.69518,0.69502,0.69515,138800001.0
2005-10-18 18:50:00,0.69488,0.69496,0.69465,0.6948,107100001.0
2005-10-18 18:51:00,0.69502,0.6951,0.69496,0.6951,139199999.0
2005-10-18 18:52:00,0.69517,0.69523,0.69514,0.69519,86400000.0
2005-10-18 18:53:00,0.69525,0.6955,0.69523,0.6955,134699998.0
2005-10-18 18:54:00,0.69552,0.69552,0.69535,0.69535,42700000.0
2005-10-18 18:55:00,0.69521,0.69522,0.69496,0.69506,170199999.0
2005-10-18 18:56:00,0.69528,0.69528,0.69509,0.69511,75600000.0
2005-10-18 18:57:00,0.69502,0.69516,0.69468,0.69477,115599999.0
2005-10-18 18:58:00,0.69508,0.69531,0.69508,0.69531,99299998.0
2005-10-18 18:59:00,0.69525,0.69537,0.69524,0.6953,303699999.0
2005-10-18 19:00:00,0.69526,0.69537,0.69526,0.69537,159999998.0
2005-10-18 19:01:00,0.69542,0.69542,0.6953,0.69532,58400000.0
2005-10-18 19:02:00,0.69546,0.6955,0.69545,0.69545,91100000.0
2005-10-18 19:03:00,0.69535,0.69545,0.69535,0.69535,183899996.0
2005-10-18 19:04:00,0.69535,0.6955,0.6953,0.6953,143700001.0
2005-10-18 19:05:00,0.6953,0.69545,0.6953,0.69545,106700001.0
2005-10-18 19:06:00,0.69545,0.69548,0.69535,0.6954,202700000.0
2005-10-18 19:07:00,0.69545,0.6955,0.69525,0.69535,343600003.0
2005-10-18 19:08:00,0.69545,0.69545,0.69535,0.69545,149500001.0
2005-10-18 19:09:00,0.6955,0.6955,0.69535,0.69542,153999999.0
2005-10-18 19:10:00,0.69525,0.69527,0.69512,0.69516,120099997.0
2005-10-18 19:11:00,0.69535,0.69545,0.69535,0.6954,122600001.0
2005-10-18 19:12:00,0.69535,0.69545,0.69535,0.6954,92899999.0
2005-10-18 19:13:00,0.69535,0.69545,0.6953,0.6954,108000000.0
2005-10-18 19:14:00,0.69542,0.69542,0.69531,0.69537,96499997.0
2005-10-18 19:15:00,0.69534,0.69534,0.69498,0.69498,91699998.0
2005-10-18 19:16:00,0.69497,0.69529,0.69497,0.69528,21200000.0
2005-10-18 19:17:00,0.69486,0.69513,0.69481,0.69492,127899999.0
2005-10-18 19:18:00,0.69522,0.6953,0.69522,0.69527,66500000.0
2005-10-18 19:19:00,0.69513,0.69529,0.69512,0.69528,129999998.0
2005-10-18 19:20:00,0.69517,0.69517,0.69488,0.69488,119200000.0
2005-10-18 19:21:00,0.69491,0.69502,0.69487,0.6949,118499998.0
2005-10-18 19:22:00,0.6949,0.69502,0.69489,0.69502,110799999.0
2005-10-18 19:23:00,0.69495,0.69505,0.69493,0.69505,120700000.0
2005-10-18 19:24:00,0.69517,0.69524,0.69517,0.6952,102299999.0
2005-10-18 19:25:00,0.69523,0.69528,0.69516,0.69528,83300002.0
2005-10-18 19:26:00,0.69475,0.69506,0.69465,0.69482,109500000.0
2005-10-18 19:27:00,0.69528,0.69543,0.69526,0.69527,148100001.0
2005-10-18 19:28:00,0.69551,0.69559,0.69544,0.69545,148800001.0
2005-10-18 19:29:00,0.69545,0.69555,0.6954,0.6955,85200001.0
2005-10-18 19:30:00,0.69555,0.69555,0.6955,0.69555,53400000.0
2005-10-18 19:31:00,0.69564,0.69564,0.69552,0.69559,86400000.0
2005-10-18 19:32:00,0.69564,0.69594,0.69564,0.69574,162000002.0
2005-10-18 19:33:00,0.69571,0.69589,0.69571,0.69587,68600000.0
2005-10-18 19:34:00,0.6959,0.6961,0.69582,0.6961,199200002.0
2005-10-18 19:35:00,0.69613,0.69613,0.69592,0.69612,163900000.0
2005-10-18 19:36:00,0.69613,0.69617,0.69605,0.6961,126800000.0
2005-10-18 19:37:00,0.69608,0.69611,0.69604,0.69606,83900001.0
2005-10-18 19:38:00,0.69618,0.69622,0.69614,0.69618,71600000.0
2005-10-18 19:39:00,0.6959,0.69623,0.69578,0.69606,236300002.0
2005-10-18 19:40:00,0.69628,0.69628,0.6962,0.6962,56600000.0
2005-10-18 19:41:00,0.69617,0.69617,0.69591,0.69597,94499999.0
2005-10-18 19:42:00,0.69624,0.69634,0.69624,0.69627,50000000.0
2005-10-18 19:43:00,0.69629,0.69633,0.69608,0.69609,58400000.0
2005-10-18 19:44:00,0.69598,0.69611,0.69571,0.69578,155500003.0
2005-10-18 19:45:00,0.69611,0.69614,0.69599,0.69606,63900000.0
2005-10-18 19:46:00,0.6961,0.6961,0.69597,0.69599,141000002.0
2005-10-18 19:47:00,0.696,0.69609,0.696,0.69608,78900001.0
2005-10-18 19:48:00,0.69605,0.69613,0.69595,0.69595,89899999.0
2005-10-18 19:49:00,0.69594,0.69613,0.69583,0.69583,78800000.0
2005-10-18 19:50:00,0.69602,0.69602,0.69587,0.69592,94599999.0
2005-10-18 19:51:00,0.69598,0.69607,0.69595,0.69603,136800000.0
2005-10-18 19:52:00,0.69569,0.69588,0.69543,0.69571,127600001.0
2005-10-18 19:53:00,0.69578,0.69586,0.69554,0.6957,147700000.0
2005-10-18 19:54:00,0.6957,0.69598,0.69565,0.69598,155899998.0
2005-10-18 19:55:00,0.6959,0.69599,0.69553,0.69583,229199998.0
2005-10-18 19:56:00,0.69608,0.69623,0.69608,0.69615,324099998.0
2005-10-18 19:57:00,0.69622,0.69622,0.69596,0.69601,146900000.0
2005-10-18 19:58:00,0.69566,0.69581,0.69555,0.69561,231499999.0
2005-10-18 19:59:00,0.69603,0.69616,0.69603,0.69605,78300000.0
2005-10-18 20:00:00,0.69606,0.69613,0.69599,0.69609,290199996.0
2005-10-18 20:01:00,0.6961,0.69615,0.69603,0.69613,145300002.0
2005-10-18 20:02:00,0.69617,0.69622,0.69609,0.69612,184600002.0
2005-10-18 20:03:00,0.69617,0.69617,0.69602,0.69614,82400001.0
2005-10-18 20:04:00,0.69612,0.69614,0.696,0.69606,175999997.0
2005-10-18 20:05:00,0.69579,0.69592,0.69567,0.6958,186399998.0
2005-10-18 20:06:00,0.6958,0.69596,0.6956,0.69568,314600003.0
2005-10-18 20:07:00,0.69561,0.69591,0.69561,0.69562,106100000.0
2005-10-18 20:08:00,0.696,0.69605,0.696,0.69602,95199998.0
2005-10-18 20:09:00,0.6957,0.69587,0.69546,0.69573,112900000.0
2005-10-18 20:10:00,0.69603,0.69603,0.69584,0.69593,148300001.0
2005-10-18 20:11:00,0.69545,0.69568,0.6954,0.69561,134700001.0
2005-10-18 20:12:00,0.69585,0.69585,0.69538,0.69541,52299999.0
2005-10-18 20:13:00,0.69595,0.69595,0.6956,0.69588,72800000.0
2005-10-18 20:14:00,0.69595,0.69595,0.69576,0.6959,171000000.0
2005-10-18 20:15:00,0.69582,0.6959,0.69582,0.69587,75700000.0
2005-10-18 20:16:00,0.69588,0.69603,0.69577,0.69577,438199997.0
2005-10-18 20:17:00,0.69573,0.69591,0.69573,0.6958,243400003.0
2005-10-18 20:18:00,0.69577,0.69582,0.69573,0.69577,130400002.0
2005-10-18 20:19:00,0.69575,0.69575,0.6957,0.69575,84000001.0
2005-10-18 20:20:00,0.69575,0.69575,0.69548,0.69552,60399999.0
2005-10-18 20:21:00,0.69554,0.69564,0.69552,0.69556,94399998.0
2005-10-18 20:22:00,0.69553,0.69553,0.69542,0.69553,123800003.0
2005-10-18 20:23:00,0.6952,0.6954,0.69513,0.69532,137900000.0
2005-10-18 20:24:00,0.69557,0.69563,0.69527,0.69563,128199998.0
2005-10-18 20:25:00,0.69528,0.69549,0.6952,0.69546,92400001.0
2005-10-18 20:26:00,0.69565,0.6957,0.69555,0.6956,88100002.0
2005-10-18 20:27:00,0.69529,0.69544,0.69517,0.69533,110299999.0
2005-10-18 20:28:00,0.69505,0.69543,0.69505,0.69527,60799999.0
2005-10-18 20:29:00,0.69517,0.69559,0.69514,0.69519,236500000.0
2005-10-18 20:30:00,0.69555,0.6957,0.69555,0.69565,331499998.0
2005-10-18 20:31:00,0.6953,0.69544,0.69511,0.69517,148899999.0
2005-10-18 20:32:00,0.69526,0.69546,0.69519,0.69523,95200000.0
2005-10-18 20:33:00,0.6956,0.69568,0.69555,0.69558,164599998.0
2005-10-18 20:34:00,0.6954,0.69553,0.69531,0.69553,99200000.0
2005-10-18 20:35:00,0.69534,0.69542,0.69525,0.69525,139799999.0
2005-10-18 20:36:00,0.6956,0.69575,0.6955,0.69555,196899999.0
2005-10-18 20:37:00,0.6953,0.69553,0.69524,0.69524,220400001.0
2005-10-18 20:38:00,0.69561,0.69575,0.69561,0.69575,152899998.0
2005-10-18 20:39:00,0.69577,0.69582,0.69573,0.69582,63000000.0
2005-10-18 20:40:00,0.6954,0.69572,0.69528,0.69566,165700001.0
2005-10-18 20:41:00,0.69539,0.69573,0.69535,0.69561,145199999.0
2005-10-18 20:42:00,0.69549,0.69579,0.69532,0.69539,153700000.0
2005-10-18 20:43:00,0.69583,0.69608,0.69583,0.69607,97999999.0
2005-10-18 20:44:00,0.696,0.69612,0.69599,0.69612,100400001.0
2005-10-18 20:45:00,0.69578,0.69603,0.69572,0.69579,144100002.0
2005-10-18 20:46:00,0.6963,0.6964,0.69626,0.6963,68200001.0
2005-10-18 20:47:00,0.6964,0.69645,0.6964,0.69642,97600000.0
2005-10-18 20:48:00,0.69619,0.69634,0.69594,0.69601,70200000.0
2005-10-18 20:49:00,0.69647,0.6968,0.69647,0.69668,100400002.0
2005-10-18 20:50:00,0.69664,0.69664,0.69628,0.69628,144999999.0
2005-10-18 20:51:00,0.69624,0.69633,0.69622,0.69622,74799999.0
2005-10-18 20:52:00,0.69623,0.69639,0.69623,0.6963,101300000.0
2005-10-18 20:53:00,0.6961,0.69626,0.69592,0.69601,272600000.0
2005-10-18 20:54:00,0.6964,0.69645,0.69635,0.69645,212300001.0
2005-10-18 20:55:00,0.69634,0.69634,0.69613,0.69617,91900000.0
2005-10-18 20:56:00,0.69567,0.69603,0.69567,0.69585,70800000.0
2005-10-18 20:57:00,0.6963,0.69657,0.6963,0.69643,90000000.0
2005-10-18 20:58:00,0.69604,0.69625,0.69593,0.69603,265900002.0
2005-10-18 20:59:00,0.69606,0.69629,0.69578,0.69616,175900001.0
2005-10-18 21:00:00,0.69613,0.69619,0.69583,0.69615,193099997.0
2005-10-18 21:01:00,0.6961,0.69622,0.69576,0.69602,92600000.0
2005-10-18 21:02:00,0.69585,0.69639,0.6958,0.69602,81400001.0
2005-10-18 21:03:00,0.69611,0.69614,0.69586,0.69609,132700000.0
2005-10-18 21:04:00,0.69606,0.69616,0.69597,0.69612,79600000.0
2005-10-18 21:05:00,0.69627,0.69627,0.69592,0.696,103800002.0
2005-10-18 21:06:00,0.69602,0.69622,0.69587,0.69592,229599996.0
2005-10-18 21:07:00,0.69591,0.69618,0.69583,0.69608,119900001.0
2005-10-18 21:08:00,0.69596,0.69613,0.69589,0.69606,157500002.0
2005-10-18 21:09:00,0.69612,0.69632,0.69598,0.69625,162599999.0
2005-10-18 21:10:00,0.69598,0.6962,0.69594,0.69613,164399997.0
2005-10-18 21:11:00,0.69601,0.69627,0.69595,0.69595,117099998.0
2005-10-18 21:12:00,0.69601,0.69616,0.69586,0.69586,167799999.0
2005-10-18 21:13:00,0.69589,0.69596,0.69572,0.69586,76499999.0
2005-10-18 21:14:00,0.69599,0.69599,0.69574,0.69578,111900002.0
2005-10-18 21:15:00,0.69581,0.69595,0.69565,0.69583,191899999.0
2005-10-18 21:16:00,0.69583,0.696,0.69563,0.696,106700000.0
2005-10-18 21:17:00,0.696,0.696,0.69558,0.69586,130499999.0
2005-10-18 21:18:00,0.69619,0.69625,0.69565,0.6958,148699998.0
2005-10-18 21:19:00,0.69578,0.69606,0.69567,0.69567,104199999.0
2005-10-18 21:20:00,0.6957,0.6958,0.69552,0.69557,178799999.0
2005-10-18 21:21:00,0.69598,0.69598,0.6956,0.69572,89200000.0
2005-10-18 21:22:00,0.69547,0.69589,0.69508,0.69579,121599998.0
2005-10-18 21:23:00,0.69605,0.69613,0.69579,0.69583,136400001.0
2005-10-18 21:24:00,0.69595,0.69606,0.69575,0.6958,94300000.0
2005-10-18 21:25:00,0.69598,0.69612,0.69587,0.69612,149600001.0
2005-10-18 21:26:00,0.69603,0.69622,0.69585,0.69592,161000001.0
2005-10-18 21:27:00,0.69571,0.69587,0.69564,0.69564,64800001.0
2005-10-18 21:28:00,0.69543,0.69568,0.69543,0.69553,82400000.0
2005-10-18 21:29:00,0.69556,0.69564,0.6953,0.69539,141799998.0
2005-10-18 21:30:00,0.69554,0.6959,0.69549,0.69564,177100001.0
2005-10-18 21:31:00,0.69553,0.69591,0.69553,0.69585,121800000.0
2005-10-18 21:32:00,0.696,0.696,0.69558,0.69575,131399999.0
2005-10-18 21:33:00,0.69567,0.69591,0.69567,0.69585,98099999.0
2005-10-18 21:34:00,0.69567,0.69581,0.69548,0.6955,115599999.0
2005-10-18 21:35:00,0.69552,0.69569,0.69539,0.69564,216800000.0
2005-10-18 21:36:00,0.69546,0.69591,0.69534,0.69563,228900001.0
2005-10-18 21:37:00,0.69558,0.69599,0.69554,0.69587,119000000.0
2005-10-18 21:38:00,0.69554,0.69574,0.69547,0.69561,99300000.0
2005-10-18 21:39:00,0.69567,0.6959,0.69567,0.69575,62100001.0
2005-10-18 21:40:00,0.69571,0.69609,0.6956,0.69579,172199999.0
2005-10-18 21:41:00,0.69596,0.696,0.69575,0.69579,99400000.0
2005-10-18 21:42:00,0.69571,0.69585,0.69549,0.69555,97600000.0
2005-10-18 21:43:00,0.69558,0.69575,0.69545,0.69545,170000001.0
2005-10-18 21:44:00,0.69548,0.69579,0.69541,0.69541,109299998.0
2005-10-18 21:45:00,0.69548,0.69589,0.69546,0.69566,92800000.0
2005-10-18 21:46:00,0.69546,0.69578,0.69546,0.69557,92200001.0
2005-10-18 21:47:00,0.69572,0.69591,0.69554,0.6957,164300001.0
2005-10-18 21:48:00,0.69576,0.69589,0.69565,0.69588,95399997.0
2005-10-18 21:49:00,0.69574,0.69583,0.69552,0.69572,58500000.0
2005-10-18 21:50:00,0.69574,0.69587,0.69541,0.69549,112799998.0
2005-10-18 21:51:00,0.6957,0.69586,0.69553,0.6957,98800001.0
2005-10-18 21:52:00,0.69567,0.69589,0.69554,0.69567,65300000.0
2005-10-18 21:53:00,0.69564,0.69577,0.69554,0.69563,109100001.0
2005-10-18 21:54:00,0.69559,0.69574,0.69541,0.69548,82300000.0
2005-10-18 21:55:00,0.69558,0.69558,0.69532,0.69532,84200001.0
2005-10-18 21:56:00,0.6955,0.69572,0.6955,0.6955,70300001.0
2005-10-18 21:57:00,0.6955,0.69596,0.69528,0.69549,169200000.0
2005-10-18 21:58:00,0.69564,0.69571,0.69532,0.69539,117699999.0
2005-10-18 21:59:00,0.69543,0.69562,0.69543,0.69552,82800000.0
2005-10-18 22:00:00,0.69566,0.69569,0.69546,0.69557,94200002.0
2005-10-18 22:01:00,0.69552,0.69576,0.69539,0.69557,92100000.0
2005-10-18 22:02:00,0.69558,0.69574,0.69544,0.69571,76600000.0
2005-10-18 22:03:00,0.6955,0.69566,0.69533,0.69533,106500001.0
2005-10-18 22:04:00,0.69531,0.69558,0.69527,0.69543,111800001.0
2005-10-18 22:05:00,0.69516,0.69547,0.6951,0.69522,160000001.0
2005-10-18 22:06:00,0.69511,0.69571,0.69511,0.69545,115399997.0
2005-10-18 22:07:00,0.69534,0.69545,0.69521,0.69521,139799997.0
2005-10-18 22:08:00,0.6954,0.69558,0.69532,0.69543,116400000.0
2005-10-18 22:09:00,0.6953,0.69556,0.6952,0.69534,123399996.0
2005-10-18 22:10:00,0.69543,0.69561,0.69513,0.69513,107300000.0
2005-10-18 22:11:00,0.69482,0.69521,0.69482,0.69487,143600001.0
2005-10-18 22:12:00,0.69514,0.69518,0.69473,0.69473,148299998.0
2005-10-18 22:13:00,0.6948,0.69497,0.69472,0.69488,109200002.0
2005-10-18 22:14:00,0.69485,0.69502,0.69459,0.69494,100799999.0
2005-10-18 22:15:00,0.69477,0.69502,0.69452,0.69452,145400001.0
2005-10-18 22:16:00,0.69456,0.69489,0.69445,0.69448,118999999.0
2005-10-18 22:17:00,0.69461,0.69477,0.69446,0.6947,106699997.0
2005-10-18 22:18:00,0.69454,0.69487,0.69454,0.6946,101700000.0
2005-10-18 22:19:00,0.69469,0.69487,0.69453,0.69482,136699999.0
2005-10-18 22:20:00,0.69454,0.69493,0.69454,0.69474,139800000.0
2005-10-18 22:21:00,0.6948,0.69498,0.69469,0.6948,119700002.0
2005-10-18 22:22:00,0.69469,0.69499,0.69461,0.69464,193100002.0
2005-10-18 22:23:00,0.69489,0.69498,0.69434,0.69442,123300000.0
2005-10-18 22:24:00,0.69426,0.69459,0.69425,0.69436,132299999.0
2005-10-18 22:25:00,0.69423,0.69462,0.69423,0.69444,84599999.0
2005-10-18 22:26:00,0.69433,0.69468,0.69431,0.69463,81400000.0
2005-10-18 22:27:00,0.6944,0.6946,0.69431,0.6946,66000000.0
2005-10-18 22:28:00,0.69461,0.69461,0.69427,0.69431,127199999.0
2005-10-18 22:29:00,0.69434,0.69444,0.69403,0.69428,131800000.0
2005-10-18 22:30:00,0.69421,0.69458,0.69403,0.69448,142500001.0
2005-10-18 22:31:00,0.69427,0.69445,0.6939,0.6939,125000000.0
2005-10-18 22:32:00,0.69415,0.69449,0.69405,0.69437,92299999.0
2005-10-18 22:33:00,0.69423,0.69461,0.69417,0.69442,88800000.0
2005-10-18 22:34:00,0.69451,0.6947,0.69432,0.69452,130199995.0
2005-10-18 22:35:00,0.69445,0.69483,0.69442,0.69476,162400000.0
2005-10-18 22:36:00,0.69455,0.69492,0.69453,0.69465,105100000.0
2005-10-18 22:37:00,0.69465,0.69473,0.6944,0.69447,73700000.0
2005-10-18 22:38:00,0.69447,0.69463,0.69426,0.69449,77800000.0
2005-10-18 22:39:00,0.69453,0.6947,0.69441,0.69452,79099999.0
2005-10-18 22:40:00,0.69449,0.69468,0.69436,0.69436,95299998.0
2005-10-18 22:41:00,0.69449,0.69463,0.69429,0.69456,120900000.0
2005-10-18 22:42:00,0.69458,0.69466,0.69444,0.69457,128600000.0
2005-10-18 22:43:00,0.69459,0.69466,0.69402,0.6944,165900000.0
2005-10-18 22:44:00,0.69447,0.69455,0.69406,0.69414,194699995.0
2005-10-18 22:45:00,0.69437,0.69452,0.69421,0.69435,219399996.0
2005-10-18 22:46:00,0.69424,0.69455,0.69424,0.69428,248099998.0
2005-10-18 22:47:00,0.69445,0.69457,0.69424,0.69424,199500000.0
2005-10-18 22:48:00,0.69435,0.69465,0.6943,0.69456,122200000.0
2005-10-18 22:49:00,0.69448,0.69479,0.69435,0.6944,163200002.0
2005-10-18 22:50:00,0.6946,0.69474,0.69428,0.69428,288200005.0
2005-10-18 22:51:00,0.69422,0.69454,0.69412,0.69428,169800003.0
2005-10-18 22:52:00,0.6942,0.69446,0.69412,0.69427,94900000.0
2005-10-18 22:53:00,0.69436,0.6945,0.69416,0.69425,107099999.0
2005-10-18 22:54:00,0.69433,0.69446,0.69409,0.69409,84500001.0
2005-10-18 22:55:00,0.69423,0.69444,0.6941,0.6941,113600000.0
2005-10-18 22:56:00,0.69413,0.69439,0.69401,0.69414,143800001.0
2005-10-18 22:57:00,0.69408,0.6945,0.69408,0.69428,94800001.0
2005-10-18 22:58:00,0.6943,0.69446,0.69412,0.69412,135600000.0
2005-10-18 22:59:00,0.694,0.69442,0.694,0.69404,121100000.0
2005-10-18 23:00:00,0.69419,0.69442,0.69411,0.69413,67400000.0
2005-10-18 23:01:00,0.69423,0.69445,0.69414,0.69445,168599999.0
2005-10-18 23:02:00,0.69447,0.69448,0.69418,0.69418,120999999.0
2005-10-18 23:03:00,0.69435,0.69437,0.69406,0.69412,118499999.0
2005-10-18 23:04:00,0.69421,0.69431,0.69391,0.69397,77200000.0
2005-10-18 23:05:00,0.69407,0.69418,0.69378,0.69406,115500000.0
2005-10-18 23:06:00,0.69417,0.69417,0.69378,0.69378,134000001.0
2005-10-18 23:07:00,0.69386,0.69406,0.69384,0.69384,96099998.0
2005-10-18 23:08:00,0.69396,0.69405,0.69386,0.69405,72900000.0
2005-10-18 23:09:00,0.69389,0.69415,0.69381,0.69411,63899999.0
2005-10-18 23:10:00,0.69401,0.69409,0.69392,0.69395,132800002.0
2005-10-18 23:11:00,0.69398,0.69414,0.6939,0.69411,98500000.0
2005-10-18 23:12:00,0.6942,0.69434,0.69397,0.69429,66600000.0
2005-10-18 23:13:00,0.69401,0.69424,0.69391,0.69414,90000001.0
2005-10-18 23:14:00,0.69389,0.69449,0.69389,0.69406,171999997.0
2005-10-18 23:15:00,0.69428,0.69481,0.69416,0.69472,61400000.0
2005-10-18 23:16:00,0.69505,0.6952,0.69448,0.69448,118800000.0
2005-10-18 23:17:00,0.69431,0.69466,0.69431,0.6944,103300000.0
2005-10-18 23:18:00,0.6943,0.69473,0.69429,0.69473,131899999.0
2005-10-18 23:19:00,0.69467,0.69468,0.6944,0.6944,60800000.0
2005-10-18 23:20:00,0.69459,0.69474,0.6945,0.69454,83699999.0
2005-10-18 23:21:00,0.69468,0.6949,0.69454,0.69488,140899998.0
2005-10-18 23:22:00,0.69505,0.6952,0.69469,0.69469,117800001.0
2005-10-18 23:23:00,0.69502,0.69502,0.69474,0.69478,134199998.0
2005-10-18 23:24:00,0.69472,0.69489,0.6946,0.69477,85200000.0
2005-10-18 23:25:00,0.69617,0.69617,0.6952,0.69553,135199998.0
2005-10-18 23:26:00,0.69552,0.69556,0.69487,0.69492,86000000.0
2005-10-18 23:27:00,0.69554,0.69554,0.69534,0.69534,83699999.0
2005-10-18 23:28:00,0.69506,0.69516,0.69469,0.69485,109699998.0
2005-10-18 23:29:00,0.69499,0.69503,0.69488,0.6949,178000000.0
2005-10-18 23:30:00,0.69527,0.69557,0.69527,0.69557,55700000.0
2005-10-18 23:31:00,0.69516,0.69526,0.69498,0.69512,93199998.0
2005-10-18 23:32:00,0.69563,0.69563,0.69547,0.69552,117000000.0
2005-10-18 23:33:00,0.69549,0.69562,0.69549,0.69552,97100000.0
2005-10-18 23:34:00,0.69548,0.69552,0.69539,0.69542,84700000.0
2005-10-18 23:35:00,0.69547,0.69565,0.69545,0.69565,44800000.0
2005-10-18 23:36:00,0.69556,0.69556,0.69532,0.69538,82899998.0
2005-10-18 23:37:00,0.69501,0.69514,0.6947,0.69493,108099999.0
2005-10-18 23:38:00,0.69502,0.69513,0.69477,0.69486,107899999.0
2005-10-18 23:39:00,0.69494,0.69509,0.69479,0.69479,79099999.0
2005-10-18 23:40:00,0.69483,0.69508,0.69469,0.69506,140900000.0
2005-10-18 23:41:00,0.6954,0.69544,0.69534,0.69538,87900001.0
2005-10-18 23:42:00,0.69487,0.69511,0.69482,0.69483,114000002.0
2005-10-18 23:43:00,0.69535,0.69535,0.69525,0.69535,45500000.0
2005-10-18 23:44:00,0.6949,0.69506,0.69477,0.69484,149999997.0
2005-10-18 23:45:00,0.69486,0.69495,0.6947,0.69495,107000000.0
2005-10-18 23:46:00,0.69503,0.69514,0.69474,0.69493,168899998.0
2005-10-18 23:47:00,0.69502,0.69511,0.69487,0.69492,202299999.0
2005-10-18 23:48:00,0.69489,0.69501,0.69477,0.69477,104000000.0
2005-10-18 23:49:00,0.6954,0.69552,0.6954,0.69548,76000001.0
2005-10-18 23:50:00,0.69541,0.69545,0.69541,0.69541,20700000.0
2005-10-18 23:51:00,0.69515,0.6952,0.69497,0.69514,51600000.0
2005-10-18 23:52:00,0.69506,0.69522,0.69487,0.69493,74900000.0
2005-10-18 23:53:00,0.69528,0.69535,0.69525,0.6953,62899998.0
2005-10-18 23:54:00,0.69501,0.69511,0.69489,0.69499,77300000.0
2005-10-18 23:55:00,0.69502,0.69517,0.69502,0.69507,108500000.0
2005-10-18 23:56:00,0.69511,0.69511,0.69486,0.695,114200002.0
2005-10-18 23:57:00,0.69496,0.69502,0.69491,0.69495,135899997.0
2005-10-18 23:58:00,0.69496,0.6951,0.69488,0.6951,29800000.0
2005-10-18 23:59:00,0.69526,0.69537,0.69509,0.69509,106699998.0
2005-10-19 00:00:00,0.69491,0.69506,0.69476,0.69498,99100000.0
2005-10-19 00:01:00,0.69498,0.69508,0.69483,0.69483,194400001.0
2005-10-19 00:02:00,0.69497,0.69511,0.69497,0.69502,111700002.0
2005-10-19 00:03:00,0.69491,0.69491,0.69465,0.6948,63799999.0
2005-10-19 00:04:00,0.69517,0.69518,0.6951,0.69518,82599999.0
2005-10-19 00:05:00,0.69508,0.69517,0.695,0.69505,76200000.0
2005-10-19 00:06:00,0.69513,0.69517,0.69505,0.69515,80899999.0
2005-10-19 00:07:00,0.69511,0.69517,0.69496,0.69496,86199999.0
2005-10-19 00:08:00,0.69494,0.69505,0.69481,0.69494,153700001.0
2005-10-19 00:09:00,0.69494,0.69504,0.69487,0.69491,81400000.0
2005-10-19 00:10:00,0.69474,0.69497,0.69474,0.69484,94500000.0
2005-10-19 00:11:00,0.69477,0.695,0.69477,0.69483,101000000.0
2005-10-19 00:12:00,0.69492,0.69496,0.69483,0.69488,91200001.0
2005-10-19 00:13:00,0.695,0.6951,0.69497,0.6951,78800000.0
2005-10-19 00:14:00,0.6952,0.69532,0.69511,0.69532,68900000.0
2005-10-19 00:15:00,0.69494,0.69505,0.69486,0.69498,149999999.0
2005-10-19 00:16:00,0.69491,0.69511,0.69477,0.69503,72400000.0
2005-10-19 00:17:00,0.69529,0.69539,0.69519,0.69539,67999999.0
2005-10-19 00:18:00,0.69542,0.69542,0.69523,0.69531,72500000.0
2005-10-19 00:19:00,0.69535,0.6954,0.6953,0.6954,116400002.0
2005-10-19 00:20:00,0.69497,0.6951,0.69492,0.69502,101999999.0
2005-10-19 00:21:00,0.69525,0.6954,0.69525,0.6954,97399999.0
2005-10-19 00:22:00,0.69479,0.69499,0.69479,0.69483,50399999.0
2005-10-19 00:23:00,0.69483,0.69517,0.69483,0.69504,88400000.0
2005-10-19 00:24:00,0.69512,0.69517,0.69509,0.69509,74599999.0
2005-10-19 00:25:00,0.69506,0.69524,0.69495,0.69506,84499999.0
2005-10-19 00:26:00,0.69515,0.69522,0.69505,0.69505,87999999.0
2005-10-19 00:27:00,0.6954,0.6955,0.6954,0.69545,52600000.0
2005-10-19 00:28:00,0.69532,0.69549,0.69532,0.69538,152100000.0
2005-10-19 00:29:00,0.69516,0.69516,0.69482,0.6951,54100000.0
2005-10-19 00:30:00,0.69513,0.69514,0.69488,0.69495,96100000.0
2005-10-19 00:31:00,0.69512,0.69512,0.69499,0.69507,118900000.0
2005-10-19 00:32:00,0.69532,0.6954,0.69531,0.69538,63700000.0
2005-10-19 00:33:00,0.6954,0.6954,0.69519,0.6952,59600000.0
2005-10-19 00:34:00,0.69533,0.69533,0.69525,0.69527,67300002.0
2005-10-19 00:35:00,0.69531,0.6954,0.69523,0.69532,108499998.0
2005-10-19 00:36:00,0.69526,0.6953,0.6951,0.6951,78099999.0
2005-10-19 00:37:00,0.69504,0.69504,0.69466,0.69484,121899998.0
2005-10-19 00:38:00,0.69484,0.69507,0.69482,0.69485,88699999.0
2005-10-19 00:39:00,0.6948,0.69499,0.69462,0.69499,134100000.0
2005-10-19 00:40:00,0.69506,0.69506,0.69493,0.69493,31900000.0
2005-10-19 00:41:00,0.69495,0.69495,0.69475,0.6949,71300001.0
2005-10-19 00:42:00,0.69445,0.69462,0.6943,0.6944,229700000.0
2005-10-19 00:43:00,0.69431,0.69461,0.69415,0.69461,81800000.0
2005-10-19 00:44:00,0.69487,0.69487,0.6945,0.6945,68100000.0
2005-10-19 00:45:00,0.69449,0.69466,0.69449,0.69455,97500001.0
2005-10-19 00:46:00,0.6946,0.6946,0.6946,0.6946,72200001.0
2005-10-19 00:47:00,0.69414,0.69426,0.69414,0.69416,47700000.0
2005-10-19 00:48:00,0.69463,0.69466,0.69452,0.69457,84400001.0
2005-10-19 00:49:00,0.69448,0.69452,0.69443,0.69448,75900002.0
2005-10-19 00:50:00,0.69403,0.69435,0.69386,0.69419,99800000.0
2005-10-19 00:51:00,0.69413,0.6944,0.69413,0.69439,80199999.0
2005-10-19 00:52:00,0.6944,0.69448,0.69435,0.69443,56200000.0
2005-10-19 00:53:00,0.69417,0.69417,0.69401,0.69414,115300001.0
2005-10-19 00:54:00,0.69405,0.69415,0.69393,0.69405,121100000.0
2005-10-19 00:55:00,0.69389,0.69414,0.69382,0.69413,126300000.0
2005-10-19 00:56:00,0.69414,0.69423,0.69405,0.6941,143199997.0
2005-10-19 00:57:00,0.69442,0.69448,0.69442,0.69444,41800000.0
2005-10-19 00:58:00,0.69441,0.69453,0.69436,0.69453,65500000.0
2005-10-19 00:59:00,0.69446,0.69451,0.6944,0.69441,49500000.0
2005-10-19 01:00:00,0.69442,0.69442,0.69428,0.69437,33600000.0
2005-10-19 01:01:00,0.69404,0.69427,0.69396,0.69412,94799999.0
2005-10-19 01:02:00,0.69411,0.69426,0.69394,0.69426,97600000.0
2005-10-19 01:03:00,0.69416,0.69416,0.69396,0.69397,64600000.0
2005-10-19 01:04:00,0.694,0.69418,0.6939,0.69402,77100000.0
2005-10-19 01:05:00,0.69403,0.69418,0.69388,0.69388,83100000.0
2005-10-19 01:06:00,0.69442,0.69457,0.69439,0.69453,71599999.0
2005-10-19 01:07:00,0.69459,0.69468,0.69459,0.6946,65400001.0
2005-10-19 01:08:00,0.69424,0.69464,0.69424,0.69456,90999999.0
2005-10-19 01:09:00,0.69451,0.69451,0.6944,0.69445,78900000.0
2005-10-19 01:10:00,0.69429,0.6944,0.69415,0.69418,90599999.0
2005-10-19 01:11:00,0.69415,0.69438,0.69414,0.69414,110000000.0
2005-10-19 01:12:00,0.69453,0.69478,0.69453,0.69464,90999999.0
2005-10-19 01:13:00,0.69472,0.69472,0.69448,0.69448,76600000.0
2005-10-19 01:14:00,0.69439,0.69457,0.69439,0.69447,72900001.0
2005-10-19 01:15:00,0.69414,0.69436,0.69408,0.69428,115999999.0
2005-10-19 01:16:00,0.69446,0.69446,0.69438,0.69443,85200000.0
2005-10-19 01:17:00,0.69441,0.69441,0.6942,0.69434,54900000.0
2005-10-19 01:18:00,0.69435,0.69442,0.69424,0.69442,100400000.0
2005-10-19 01:19:00,0.69395,0.69428,0.69395,0.69415,179800000.0
2005-10-19 01:20:00,0.69413,0.69425,0.69407,0.69425,145800001.0
2005-10-19 01:21:00,0.69426,0.69443,0.69419,0.69427,81900000.0
2005-10-19 01:22:00,0.69431,0.69446,0.69431,0.69446,51500000.0
2005-10-19 01:23:00,0.6945,0.69467,0.6945,0.69467,82200001.0
2005-10-19 01:24:00,0.6947,0.69472,0.69461,0.69467,76799999.0
2005-10-19 01:25:00,0.69439,0.69449,0.69433,0.69441,79499999.0
2005-10-19 01:26:00,0.69434,0.69434,0.69417,0.69417,80399999.0
2005-10-19 01:27:00,0.69435,0.69457,0.69429,0.69457,152600001.0
2005-10-19 01:28:00,0.69466,0.69466,0.69427,0.69448,137399998.0
2005-10-19 01:29:00,0.69452,0.69462,0.69413,0.69413,124800000.0
2005-10-19 01:30:00,0.6943,0.69456,0.69413,0.69413,94199998.0
2005-10-19 01:31:00,0.6946,0.69465,0.69455,0.69465,87900000.0
2005-10-19 01:32:00,0.69424,0.69454,0.69419,0.69454,70100000.0
2005-10-19 01:33:00,0.69448,0.69459,0.69423,0.69444,110300000.0
2005-10-19 01:34:00,0.69449,0.69452,0.69423,0.69423,67700000.0
2005-10-19 01:35:00,0.6946,0.69465,0.69457,0.6946,73100000.0
2005-10-19 01:36:00,0.69442,0.69449,0.69399,0.69409,85700000.0
2005-10-19 01:37:00,0.69458,0.69461,0.69452,0.69457,32699999.0
2005-10-19 01:38:00,0.69473,0.69473,0.69469,0.69469,15100000.0
2005-10-19 01:39:00,0.69473,0.69484,0.69468,0.69468,71300001.0
2005-10-19 01:40:00,0.6948,0.6948,0.69432,0.69432,70100000.0
2005-10-19 01:41:00,0.69481,0.69489,0.69472,0.69477,74100000.0
2005-10-19 01:42:00,0.69461,0.69479,0.69433,0.69433,92499998.0
2005-10-19 01:43:00,0.69423,0.69467,0.69422,0.69462,68400000.0
2005-10-19 01:44:00,0.69473,0.69482,0.69469,0.69477,45200000.0
2005-10-19 01:45:00,0.69478,0.69483,0.69472,0.69483,47800000.0
2005-10-19 01:46:00,0.69463,0.69486,0.69448,0.69448,88499997.0
2005-10-19 01:47:00,0.69483,0.69483,0.69466,0.69466,111300001.0
2005-10-19 01:48:00,0.69467,0.6947,0.69461,0.69468,64400001.0
2005-10-19 01:49:00,0.69472,0.69479,0.69471,0.69478,111700001.0
2005-10-19 01:50:00,0.69482,0.69482,0.6946,0.69467,59600000.0
2005-10-19 01:51:00,0.69471,0.69482,0.69471,0.69482,49500001.0
2005-10-19 01:52:00,0.69478,0.69479,0.69474,0.69477,41100000.0
2005-10-19 01:53:00,0.69438,0.69456,0.69437,0.69437,132500001.0
2005-10-19 01:54:00,0.69444,0.69457,0.69442,0.69454,81699998.0
2005-10-19 01:55:00,0.69478,0.69486,0.69468,0.69479,112399999.0
2005-10-19 01:56:00,0.69471,0.69471,0.69435,0.69439,40100000.0
2005-10-19 01:57:00,0.69442,0.69469,0.69442,0.69464,97099999.0
2005-10-19 01:58:00,0.69465,0.69483,0.69465,0.69483,82099997.0
2005-10-19 01:59:00,0.6948,0.69485,0.69475,0.69477,82199999.0
2005-10-19 02:00:00,0.69483,0.69485,0.69478,0.6948,26200000.0
2005-10-19 02:01:00,0.69485,0.69485,0.6948,0.69485,41100000.0
2005-10-19 02:02:00,0.69436,0.69469,0.69436,0.69454,149299999.0
2005-10-19 02:03:00,0.69456,0.69481,0.69441,0.69457,116700000.0
2005-10-19 02:04:00,0.69481,0.69489,0.69481,0.69486,24600000.0
2005-10-19 02:05:00,0.69457,0.69474,0.69456,0.69465,111999997.0
2005-10-19 02:06:00,0.69489,0.69493,0.69488,0.69488,108700002.0
2005-10-19 02:07:00,0.69428,0.69472,0.69424,0.69469,191200000.0
2005-10-19 02:08:00,0.69475,0.6949,0.69475,0.6949,47000000.0
2005-10-19 02:09:00,0.69455,0.69466,0.69425,0.69425,68400000.0
2005-10-19 02:10:00,0.69485,0.69487,0.69475,0.69487,112500001.0
2005-10-19 02:11:00,0.69446,0.69463,0.69446,0.69463,57999999.0
2005-10-19 02:12:00,0.69469,0.69478,0.69469,0.69478,20300000.0
2005-10-19 02:13:00,0.69438,0.69463,0.6943,0.6943,106300000.0
2005-10-19 02:14:00,0.69434,0.69439,0.6942,0.6942,88300000.0
2005-10-19 02:15:00,0.69423,0.69452,0.69423,0.69439,66900001.0
2005-10-19 02:16:00,0.6943,0.69463,0.6943,0.69458,77100000.0
2005-10-19 02:17:00,0.69466,0.69469,0.69466,0.69469,19900000.0
2005-10-19 02:18:00,0.6945,0.69465,0.6945,0.6946,39700000.0
2005-10-19 02:19:00,0.6946,0.6947,0.69455,0.69457,54299999.0
2005-10-19 02:20:00,0.69464,0.69464,0.69447,0.6945,109399998.0
2005-10-19 02:21:00,0.69448,0.69453,0.69441,0.69453,67900000.0
2005-10-19 02:22:00,0.69453,0.69453,0.69438,0.69451,72100000.0
2005-10-19 02:23:00,0.69441,0.69456,0.69441,0.69444,137900001.0
2005-10-19 02:24:00,0.69448,0.69449,0.69438,0.69441,128499998.0
2005-10-19 02:25:00,0.69448,0.69461,0.69436,0.6945,99000000.0
2005-10-19 02:26:00,0.6942,0.69432,0.69396,0.69411,116699999.0
2005-10-19 02:27:00,0.69443,0.69443,0.69422,0.69422,23800000.0
2005-10-19 02:28:00,0.69412,0.69426,0.69397,0.69426,120799998.0
2005-10-19 02:29:00,0.69429,0.69429,0.69386,0.69401,81800000.0
2005-10-19 02:30:00,0.69437,0.69443,0.69431,0.69443,50200000.0
2005-10-19 02:31:00,0.69411,0.69426,0.69395,0.69426,109299998.0
2005-10-19 02:32:00,0.69407,0.69415,0.69395,0.69413,146699999.0
2005-10-19 02:33:00,0.69442,0.69442,0.69434,0.69438,27000000.0
2005-10-19 02:34:00,0.69373,0.69423,0.69373,0.69397,112200001.0
2005-10-19 02:35:00,0.6939,0.6941,0.6939,0.69395,91600000.0
2005-10-19 02:36:00,0.69404,0.69424,0.69382,0.69382,108200001.0
2005-10-19 02:37:00,0.69435,0.69435,0.6943,0.6943,75200001.0
2005-10-19 02:38:00,0.69394,0.69406,0.69375,0.6938,78200000.0
2005-10-19 02:39:00,0.6943,0.69445,0.6943,0.69435,29599999.0
2005-10-19 02:40:00,0.69431,0.69443,0.69425,0.69428,175199996.0
2005-10-19 02:41:00,0.69425,0.69425,0.69413,0.69413,25400000.0
2005-10-19 02:42:00,0.69428,0.69433,0.69428,0.69432,78999999.0
2005-10-19 02:43:00,0.6943,0.69435,0.6943,0.69435,14300000.0
2005-10-19 02:44:00,0.69413,0.69423,0.69405,0.69413,149400001.0
2005-10-19 02:45:00,0.6943,0.69435,0.69425,0.69435,56099999.0
2005-10-19 02:46:00,0.69424,0.69438,0.69424,0.69432,90300001.0
2005-10-19 02:47:00,0.69436,0.69442,0.69436,0.69439,39400000.0
2005-10-19 02:48:00,0.69438,0.69438,0.69432,0.69432,67300001.0
2005-10-19 02:49:00,0.6938,0.69417,0.6938,0.69389,108100000.0
2005-10-19 02:50:00,0.69394,0.694,0.69364,0.69389,144000000.0
2005-10-19 02:51:00,0.69392,0.69396,0.69384,0.69384,89100000.0
2005-10-19 02:52:00,0.69423,0.69431,0.69417,0.69417,104400000.0
2005-10-19 02:53:00,0.6942,0.69433,0.69407,0.69407,67400000.0
2005-10-19 02:54:00,0.69398,0.69408,0.69398,0.69406,71800001.0
2005-10-19 02:55:00,0.69412,0.69428,0.69412,0.69422,72299998.0
2005-10-19 02:56:00,0.69422,0.69424,0.69409,0.69412,70799999.0
2005-10-19 02:57:00,0.694,0.69406,0.69394,0.69406,52399998.0
2005-10-19 02:58:00,0.69406,0.69411,0.69395,0.694,89299999.0
2005-10-19 02:59:00,0.694,0.69405,0.69387,0.69387,109399997.0
2005-10-19 03:00:00,0.69382,0.69388,0.69381,0.69388,65600000.0
2005-10-19 03:01:00,0.69355,0.69372,0.6935,0.69371,73100000.0
2005-10-19 03:02:00,0.69362,0.69373,0.69348,0.69352,167400000.0
2005-10-19 03:03:00,0.69356,0.69377,0.69351,0.69366,66600000.0
2005-10-19 03:04:00,0.69369,0.69369,0.69329,0.6935,84700000.0
2005-10-19 03:05:00,0.69348,0.6936,0.69328,0.69353,110400001.0
2005-10-19 03:06:00,0.6939,0.69393,0.69388,0.69388,51399999.0
2005-10-19 03:07:00,0.6938,0.6938,0.69364,0.69373,57600000.0
2005-10-19 03:08:00,0.69365,0.69375,0.69365,0.69365,115899999.0
2005-10-19 03:09:00,0.69373,0.69384,0.69364,0.69375,128899999.0
2005-10-19 03:10:00,0.69334,0.69356,0.69334,0.69338,106099999.0
2005-10-19 03:11:00,0.69373,0.69379,0.69373,0.69378,132900000.0
2005-10-19 03:12:00,0.69382,0.69382,0.69361,0.69382,81300000.0
2005-10-19 03:13:00,0.69383,0.69383,0.6938,0.6938,10900000.0
2005-10-19 03:14:00,0.69382,0.694,0.69382,0.694,48900000.0
2005-10-19 03:15:00,0.69401,0.69401,0.69386,0.6939,72500000.0
2005-10-19 03:16:00,0.69398,0.69414,0.69395,0.69412,45200000.0
2005-10-19 03:17:00,0.69405,0.69405,0.69387,0.69387,49300000.0
2005-10-19 03:18:00,0.69388,0.69395,0.69385,0.6939,108900000.0
2005-10-19 03:19:00,0.69374,0.69403,0.69374,0.69387,136800000.0
2005-10-19 03:20:00,0.69387,0.69387,0.69369,0.69373,97199999.0
2005-10-19 03:21:00,0.6937,0.69375,0.6937,0.69375,20800000.0
2005-10-19 03:22:00,0.69362,0.69368,0.69361,0.69361,69599998.0
2005-10-19 03:23:00,0.69363,0.69373,0.69363,0.69363,60200001.0
2005-10-19 03:24:00,0.6937,0.6938,0.6937,0.6938,53300000.0
2005-10-19 03:25:00,0.69369,0.69371,0.69349,0.69355,143000000.0
2005-10-19 03:26:00,0.69363,0.69374,0.69345,0.6935,76799999.0
2005-10-19 03:27:00,0.69385,0.69385,0.69368,0.69377,63799999.0
2005-10-19 03:28:00,0.6937,0.69375,0.69365,0.69365,64700000.0
2005-10-19 03:29:00,0.69342,0.69347,0.69318,0.69346,114899999.0
2005-10-19 03:30:00,0.69356,0.69357,0.69306,0.69306,68900000.0
2005-10-19 03:31:00,0.69315,0.69364,0.69315,0.69345,64500001.0
2005-10-19 03:32:00,0.69341,0.69362,0.69326,0.69335,115600001.0
2005-10-19 03:33:00,0.69342,0.69353,0.69327,0.69327,92799998.0
2005-10-19 03:34:00,0.69323,0.69358,0.69323,0.69358,56700000.0
2005-10-19 03:35:00,0.6938,0.69391,0.69369,0.6937,121800000.0
2005-10-19 03:36:00,0.69363,0.69373,0.69363,0.6937,67900000.0
2005-10-19 03:37:00,0.69337,0.69363,0.69328,0.69363,92100000.0
2005-10-19 03:38:00,0.6937,0.69383,0.6937,0.69383,72899999.0
2005-10-19 03:39:00,0.69331,0.69366,0.69331,0.69363,97900001.0
2005-10-19 03:40:00,0.69371,0.69373,0.69366,0.69373,88299998.0
2005-10-19 03:41:00,0.69338,0.69354,0.69324,0.69349,102000000.0
2005-10-19 03:42:00,0.69364,0.6939,0.6936,0.6939,110399999.0
2005-10-19 03:43:00,0.69382,0.69389,0.69382,0.69388,61300000.0
2005-10-19 03:44:00,0.69393,0.69393,0.69383,0.69387,57200000.0
2005-10-19 03:45:00,0.69385,0.69389,0.69375,0.69379,45399999.0
2005-10-19 03:46:00,0.69387,0.69398,0.69372,0.69392,65399999.0
2005-10-19 03:47:00,0.69381,0.69384,0.69381,0.69384,42200001.0
2005-10-19 03:48:00,0.69375,0.69392,0.6937,0.69392,118800000.0
2005-10-19 03:49:00,0.69387,0.694,0.69385,0.694,88799999.0
2005-10-19 03:50:00,0.6935,0.69383,0.69347,0.69363,99599999.0
2005-10-19 03:51:00,0.69393,0.69393,0.69384,0.69393,78799998.0
2005-10-19 03:52:00,0.69395,0.69395,0.6939,0.69395,63600000.0
2005-10-19 03:53:00,0.69352,0.69366,0.69343,0.69365,104500000.0
2005-10-19 03:54:00,0.69383,0.69405,0.6938,0.69405,81199999.0
2005-10-19 03:55:00,0.6939,0.69395,0.69385,0.69395,72500000.0
2005-10-19 03:56:00,0.69362,0.69374,0.69342,0.69368,118100000.0
2005-10-19 03:57:00,0.69382,0.69386,0.69362,0.69375,72700000.0
2005-10-19 03:58:00,0.69392,0.69392,0.69378,0.69387,139799998.0
2005-10-19 03:59:00,0.6939,0.694,0.6939,0.69395,63899999.0
2005-10-19 04:00:00,0.69338,0.69377,0.69338,0.69358,95000001.0
2005-10-19 04:01:00,0.69387,0.69393,0.69378,0.69378,82100001.0
2005-10-19 04:02:00,0.69377,0.69377,0.69375,0.69375,36700001.0
2005-10-19 04:03:00,0.69368,0.69368,0.6936,0.69363,122999999.0
2005-10-19 04:04:00,0.6937,0.69375,0.6937,0.6937,83100001.0
2005-10-19 04:05:00,0.69365,0.69375,0.69365,0.69372,71000000.0
2005-10-19 04:06:00,0.6937,0.69383,0.69368,0.69383,165300000.0
2005-10-19 04:07:00,0.69331,0.69361,0.69329,0.69349,88200000.0
2005-10-19 04:08:00,0.69375,0.69375,0.69323,0.69323,120700001.0
2005-10-19 04:09:00,0.69376,0.69379,0.69376,0.69379,43000000.0
2005-10-19 04:10:00,0.69326,0.69355,0.69317,0.69339,108900001.0
2005-10-19 04:11:00,0.69352,0.69359,0.69352,0.69358,72400000.0
2005-10-19 04:12:00,0.69379,0.69387,0.69375,0.69383,89300000.0
2005-10-19 04:13:00,0.69388,0.69391,0.69386,0.69386,85400000.0
2005-10-19 04:14:00,0.69355,0.69374,0.69351,0.69374,68000000.0
2005-10-19 04:15:00,0.6939,0.694,0.6939,0.69395,111399999.0
2005-10-19 04:16:00,0.69342,0.69376,0.69342,0.69372,82800000.0
2005-10-19 04:17:00,0.69343,0.69368,0.69337,0.69367,105300001.0
2005-10-19 04:18:00,0.69393,0.69393,0.69375,0.69378,75500002.0
2005-10-19 04:19:00,0.69369,0.69371,0.69369,0.69371,30300001.0
2005-10-19 04:20:00,0.69376,0.69387,0.69373,0.69376,98099998.0
2005-10-19 04:21:00,0.6938,0.69384,0.69337,0.69353,166299995.0
2005-10-19 04:22:00,0.69375,0.6939,0.69375,0.69375,97799999.0
2005-10-19 04:23:00,0.69346,0.69368,0.69341,0.69364,59400001.0
2005-10-19 04:24:00,0.69364,0.69375,0.6936,0.69361,79300000.0
2005-10-19 04:25:00,0.69373,0.69378,0.69348,0.69352,108900000.0
2005-10-19 04:26:00,0.69353,0.69373,0.69346,0.69362,105300000.0
2005-10-19 04:27:00,0.69374,0.69374,0.69344,0.6935,111699999.0
2005-10-19 04:28:00,0.69365,0.69378,0.69357,0.69376,89499998.0
2005-10-19 04:29:00,0.69364,0.69364,0.69346,0.69353,43200000.0
2005-10-19 04:30:00,0.69382,0.69392,0.69381,0.69389,120299997.0
2005-10-19 04:31:00,0.69343,0.69399,0.69343,0.69381,85300000.0
2005-10-19 04:32:00,0.69386,0.69403,0.69386,0.69392,76700000.0
2005-10-19 04:33:00,0.6939,0.69395,0.69388,0.6939,79300000.0
2005-10-19 04:34:00,0.69391,0.69391,0.69385,0.6939,64500000.0
2005-10-19 04:35:00,0.69343,0.69385,0.69343,0.69385,47700000.0
2005-10-19 04:36:00,0.694,0.69404,0.69393,0.69396,73899999.0
2005-10-19 04:37:00,0.69357,0.69363,0.69338,0.6936,122400000.0
2005-10-19 04:38:00,0.6937,0.6937,0.69353,0.6936,55400001.0
2005-10-19 04:39:00,0.69343,0.69404,0.69343,0.69352,174600000.0
2005-10-19 04:40:00,0.69382,0.69389,0.69355,0.69362,84399999.0
2005-10-19 04:41:00,0.69359,0.6937,0.69352,0.6937,77899999.0
2005-10-19 04:42:00,0.69395,0.69395,0.69385,0.69393,139800000.0
2005-10-19 04:43:00,0.6936,0.6937,0.69345,0.6935,157700002.0
2005-10-19 04:44:00,0.6936,0.69382,0.69345,0.69357,64999999.0
2005-10-19 04:45:00,0.69352,0.69377,0.69349,0.69362,86899999.0
2005-10-19 04:46:00,0.69369,0.69369,0.69349,0.6935,168300001.0
2005-10-19 04:47:00,0.69363,0.69388,0.69363,0.6938,117400000.0
2005-10-19 04:48:00,0.69388,0.69394,0.69383,0.69394,94399999.0
2005-10-19 04:49:00,0.69387,0.69399,0.69383,0.69389,113599999.0
2005-10-19 04:50:00,0.69374,0.69388,0.69362,0.69388,109899998.0
2005-10-19 04:51:00,0.69395,0.69395,0.69385,0.69385,56900000.0
2005-10-19 04:52:00,0.6937,0.69381,0.69353,0.69378,183900001.0
2005-10-19 04:53:00,0.69371,0.69383,0.69354,0.69364,133299997.0
2005-10-19 04:54:00,0.69351,0.69382,0.69351,0.69382,82400000.0
2005-10-19 04:55:00,0.69363,0.69392,0.6936,0.69385,123200001.0
2005-10-19 04:56:00,0.69385,0.69395,0.69385,0.69395,111699999.0
2005-10-19 04:57:00,0.69395,0.69395,0.6937,0.6939,98000001.0
2005-10-19 04:58:00,0.69372,0.6939,0.69344,0.69344,68100000.0
2005-10-19 04:59:00,0.69367,0.69397,0.69362,0.69397,72499999.0
2005-10-19 05:00:00,0.69395,0.69395,0.69385,0.6939,47500000.0
2005-10-19 05:01:00,0.69385,0.69395,0.69375,0.69393,132199997.0
2005-10-19 05:02:00,0.69394,0.69394,0.69347,0.69371,141800001.0
2005-10-19 05:03:00,0.69366,0.69383,0.69354,0.69379,100300000.0
2005-10-19 05:04:00,0.6939,0.6939,0.6935,0.69372,137200002.0
2005-10-19 05:05:00,0.69363,0.69386,0.69349,0.69375,86899998.0
2005-10-19 05:06:00,0.69398,0.694,0.69389,0.69392,63900000.0
2005-10-19 05:07:00,0.69392,0.69399,0.69388,0.69399,108500000.0
2005-10-19 05:08:00,0.69395,0.69404,0.69392,0.69403,90500001.0
2005-10-19 05:09:00,0.6941,0.6941,0.69366,0.69383,80600000.0
2005-10-19 05:10:00,0.69396,0.69396,0.69394,0.69394,31999999.0
2005-10-19 05:11:00,0.69359,0.69379,0.69355,0.69371,62900000.0
2005-10-19 05:12:00,0.69369,0.6939,0.69366,0.69366,48700000.0
2005-10-19 05:13:00,0.69392,0.69402,0.69386,0.69399,105199999.0
2005-10-19 05:14:00,0.69376,0.69391,0.6937,0.6937,86300000.0
2005-10-19 05:15:00,0.69377,0.69391,0.69377,0.69384,65200001.0
2005-10-19 05:16:00,0.6936,0.69391,0.69357,0.69391,68100000.0
2005-10-19 05:17:00,0.69405,0.69405,0.69395,0.69405,63800000.0
2005-10-19 05:18:00,0.6939,0.69407,0.69368,0.69372,52599999.0
2005-10-19 05:19:00,0.694,0.6941,0.69395,0.6941,88599999.0
2005-10-19 05:20:00,0.69367,0.69376,0.69353,0.6936,159499999.0
2005-10-19 05:21:00,0.69352,0.69386,0.69352,0.69378,92000000.0
2005-10-19 05:22:00,0.69401,0.69403,0.69396,0.69403,25600000.0
2005-10-19 05:23:00,0.69361,0.69367,0.69343,0.69343,107300000.0
2005-10-19 05:24:00,0.69354,0.69377,0.69342,0.69377,120099999.0
2005-10-19 05:25:00,0.69381,0.69399,0.69381,0.69396,172400001.0
2005-10-19 05:26:00,0.6939,0.69393,0.69385,0.69393,65800000.0
2005-10-19 05:27:00,0.69347,0.69392,0.69347,0.69375,115499997.0
2005-10-19 05:28:00,0.69395,0.69395,0.69385,0.69395,56800001.0
2005-10-19 05:29:00,0.6939,0.69405,0.69385,0.69405,80699999.0
2005-10-19 05:30:00,0.69392,0.69392,0.69384,0.69388,61899999.0
2005-10-19 05:31:00,0.69356,0.6937,0.69337,0.69344,68600000.0
2005-10-19 05:32:00,0.6939,0.694,0.69385,0.6939,112399999.0
2005-10-19 05:33:00,0.69395,0.69395,0.69385,0.69385,45500000.0
2005-10-19 05:34:00,0.69363,0.69377,0.69356,0.69376,74100000.0
2005-10-19 05:35:00,0.69371,0.69377,0.69354,0.69354,123500000.0
2005-10-19 05:36:00,0.6936,0.69362,0.69325,0.69346,78199999.0
2005-10-19 05:37:00,0.69396,0.69402,0.69396,0.69399,47600000.0
2005-10-19 05:38:00,0.69399,0.69401,0.69392,0.69397,82200000.0
2005-10-19 05:39:00,0.69389,0.69398,0.69389,0.69398,38800001.0
2005-10-19 05:40:00,0.69408,0.69419,0.69399,0.6941,70999999.0
2005-10-19 05:41:00,0.6941,0.69412,0.6941,0.6941,58600000.0
2005-10-19 05:42:00,0.69418,0.69426,0.6941,0.69423,125200001.0
2005-10-19 05:43:00,0.69418,0.69422,0.6941,0.69422,57300000.0
2005-10-19 05:44:00,0.69423,0.69425,0.6942,0.6942,70200001.0
2005-10-19 05:45:00,0.69406,0.69419,0.69377,0.69395,57499999.0
2005-10-19 05:46:00,0.69399,0.69409,0.69381,0.69392,140699999.0
2005-10-19 05:47:00,0.69388,0.69397,0.69376,0.69386,85800000.0
2005-10-19 05:48:00,0.69425,0.69425,0.69415,0.69422,79200000.0
2005-10-19 05:49:00,0.69415,0.69423,0.69378,0.69387,134799997.0
2005-10-19 05:50:00,0.69398,0.69416,0.69374,0.69374,119100000.0
2005-10-19 05:51:00,0.69385,0.69398,0.69383,0.69383,70000000.0
2005-10-19 05:52:00,0.69393,0.69407,0.69393,0.69401,125100000.0
2005-10-19 05:53:00,0.69402,0.6941,0.69386,0.69399,127700000.0
2005-10-19 05:54:00,0.69419,0.69437,0.69419,0.69425,34100000.0
2005-10-19 05:55:00,0.6943,0.69435,0.6942,0.6943,100500000.0
2005-10-19 05:56:00,0.69426,0.69426,0.69411,0.6942,105099999.0
2005-10-19 05:57:00,0.69392,0.6941,0.69379,0.69386,80300000.0
2005-10-19 05:58:00,0.69402,0.69408,0.69383,0.69395,148999999.0
2005-10-19 05:59:00,0.69417,0.69417,0.69388,0.69389,91799999.0
2005-10-19 06:00:00,0.69413,0.69422,0.6941,0.69422,79699999.0
2005-10-19 06:01:00,0.69425,0.69425,0.6941,0.6942,53400000.0
2005-10-19 06:02:00,0.69422,0.69434,0.69417,0.69429,96700000.0
2005-10-19 06:03:00,0.69394,0.69414,0.6939,0.69414,113400001.0
2005-10-19 06:04:00,0.69409,0.6942,0.69372,0.69406,104099999.0
2005-10-19 06:05:00,0.69411,0.69424,0.69402,0.69404,147799999.0
2005-10-19 06:06:00,0.6943,0.69432,0.69425,0.6943,74999999.0
2005-10-19 06:07:00,0.69406,0.69422,0.69386,0.69407,100499999.0
2005-10-19 06:08:00,0.69408,0.69418,0.69384,0.69418,105999999.0
2005-10-19 06:09:00,0.69422,0.69429,0.69389,0.69405,134700001.0
2005-10-19 06:10:00,0.69433,0.69445,0.69425,0.69432,114999998.0
2005-10-19 06:11:00,0.69434,0.69434,0.69423,0.69432,62200001.0
2005-10-19 06:12:00,0.69405,0.69421,0.69397,0.69421,91500001.0
2005-10-19 06:13:00,0.69403,0.69436,0.69397,0.69397,130400000.0
2005-10-19 06:14:00,0.69386,0.69417,0.69382,0.69416,136500001.0
2005-10-19 06:15:00,0.6943,0.69435,0.69425,0.69435,93000002.0
2005-10-19 06:16:00,0.69435,0.69435,0.69416,0.69429,75799999.0
2005-10-19 06:17:00,0.69435,0.69437,0.69425,0.6943,68800001.0
2005-10-19 06:18:00,0.6942,0.69435,0.6942,0.69425,133700001.0
2005-10-19 06:19:00,0.69426,0.6943,0.69422,0.69427,49200000.0
2005-10-19 06:20:00,0.69447,0.69488,0.69447,0.69486,58700000.0
2005-10-19 06:21:00,0.69484,0.69497,0.69483,0.69483,41300000.0
2005-10-19 06:22:00,0.69494,0.69507,0.69494,0.69507,30900000.0
2005-10-19 06:23:00,0.69512,0.69512,0.69483,0.69486,88500000.0
2005-10-19 06:24:00,0.6945,0.69476,0.6945,0.69463,88999999.0
2005-10-19 06:25:00,0.6948,0.69487,0.69477,0.69477,110000002.0
2005-10-19 06:26:00,0.69452,0.69464,0.69449,0.69464,57000000.0
2005-10-19 06:27:00,0.6948,0.69485,0.69475,0.6948,146400001.0
2005-10-19 06:28:00,0.69471,0.69471,0.69452,0.69463,116999999.0
2005-10-19 06:29:00,0.69443,0.69444,0.69427,0.69439,101300000.0
2005-10-19 06:30:00,0.6944,0.6944,0.69411,0.69413,107500002.0
2005-10-19 06:31:00,0.69465,0.69488,0.69465,0.6947,136200003.0
2005-10-19 06:32:00,0.69472,0.69475,0.69465,0.69473,90299999.0
2005-10-19 06:33:00,0.69457,0.69488,0.69457,0.69476,82100001.0
2005-10-19 06:34:00,0.69464,0.69473,0.69464,0.69466,27000000.0
2005-10-19 06:35:00,0.69467,0.69475,0.69465,0.69475,85400001.0
2005-10-19 06:36:00,0.6946,0.69475,0.6946,0.69475,85600000.0
2005-10-19 06:37:00,0.69468,0.69491,0.69462,0.6947,130899998.0
2005-10-19 06:38:00,0.6947,0.69475,0.69465,0.6947,67100000.0
2005-10-19 06:39:00,0.6947,0.69486,0.6947,0.69476,81800000.0
2005-10-19 06:40:00,0.69467,0.69475,0.69467,0.6947,46700000.0
2005-10-19 06:41:00,0.6947,0.69475,0.69465,0.6947,47100001.0
2005-10-19 06:42:00,0.69455,0.69475,0.69455,0.69475,25100000.0
2005-10-19 06:43:00,0.69443,0.69451,0.69431,0.69438,131500001.0
2005-10-19 06:44:00,0.69469,0.69473,0.69459,0.69472,109100000.0
2005-10-19 06:45:00,0.69442,0.69462,0.69436,0.69447,126099997.0
2005-10-19 06:46:00,0.69454,0.69454,0.69435,0.69446,127599999.0
2005-10-19 06:47:00,0.69439,0.69461,0.69439,0.69449,117500001.0
2005-10-19 06:48:00,0.69459,0.69461,0.6944,0.69461,129700000.0
2005-10-19 06:49:00,0.69459,0.69472,0.69453,0.69455,53000000.0
2005-10-19 06:50:00,0.69465,0.69465,0.69442,0.69451,90300002.0
2005-10-19 06:51:00,0.6948,0.6948,0.6947,0.6947,80499999.0
2005-10-19 06:52:00,0.6947,0.69475,0.69465,0.69475,148100000.0
2005-10-19 06:53:00,0.6943,0.69467,0.69424,0.69446,129799998.0
2005-10-19 06:54:00,0.6947,0.69473,0.6947,0.6947,49400001.0
2005-10-19 06:55:00,0.69469,0.69481,0.69463,0.6947,90900000.0
2005-10-19 06:56:00,0.69475,0.69475,0.69465,0.6947,121200000.0
2005-10-19 06:57:00,0.69478,0.695,0.69473,0.695,84300001.0
2005-10-19 06:58:00,0.69485,0.695,0.69485,0.69495,64500000.0
2005-10-19 06:59:00,0.69451,0.6947,0.6944,0.69465,98100000.0
2005-10-19 07:00:00,0.69482,0.69485,0.69482,0.69485,20100000.0
2005-10-19 07:01:00,0.69485,0.69485,0.69485,0.69485,36600000.0
2005-10-19 07:02:00,0.69463,0.69475,0.69448,0.6947,115899998.0
2005-10-19 07:03:00,0.69485,0.69485,0.6948,0.6948,65400000.0
2005-10-19 07:04:00,0.69475,0.69485,0.69475,0.69485,21400000.0
2005-10-19 07:05:00,0.69484,0.69495,0.69484,0.69495,82600000.0
2005-10-19 07:06:00,0.69502,0.69502,0.69487,0.69491,72699999.0
2005-10-19 07:07:00,0.69492,0.69492,0.69474,0.69474,98000000.0
2005-10-19 07:08:00,0.6943,0.69461,0.69414,0.69453,89200000.0
2005-10-19 07:09:00,0.69438,0.69478,0.69438,0.69469,69900000.0
2005-10-19 07:10:00,0.69475,0.69475,0.6947,0.6947,93300001.0
2005-10-19 07:11:00,0.69408,0.69448,0.69408,0.69448,128700000.0
2005-10-19 07:12:00,0.69456,0.69458,0.6942,0.69433,83700000.0
2005-10-19 07:13:00,0.69472,0.69482,0.6947,0.69471,144399998.0
2005-10-19 07:14:00,0.69425,0.69449,0.69416,0.69446,96400001.0
2005-10-19 07:15:00,0.69481,0.69492,0.6948,0.69488,44799999.0
2005-10-19 07:16:00,0.6949,0.6949,0.69481,0.69481,86800001.0
2005-10-19 07:17:00,0.69451,0.69473,0.69442,0.69471,108599999.0
2005-10-19 07:18:00,0.69483,0.69483,0.69445,0.69465,171900000.0
2005-10-19 07:19:00,0.69464,0.69483,0.69449,0.69474,107099999.0
2005-10-19 07:20:00,0.69475,0.69497,0.69474,0.69497,30300000.0
2005-10-19 07:21:00,0.69479,0.69479,0.69463,0.69463,40500000.0
2005-10-19 07:22:00,0.69465,0.6948,0.69465,0.6948,36800000.0
2005-10-19 07:23:00,0.69487,0.69491,0.69471,0.69478,74100002.0
2005-10-19 07:24:00,0.69471,0.69471,0.69444,0.69444,80899999.0
2005-10-19 07:25:00,0.69461,0.69467,0.69457,0.69457,96199999.0
2005-10-19 07:26:00,0.69454,0.69466,0.69454,0.69461,68099998.0
2005-10-19 07:27:00,0.69465,0.69465,0.6946,0.69465,81400000.0
2005-10-19 07:28:00,0.69454,0.6947,0.69454,0.6947,51700000.0
2005-10-19 07:29:00,0.69465,0.69465,0.69449,0.6946,112200000.0
2005-10-19 07:30:00,0.69455,0.69465,0.69455,0.69465,79800000.0
2005-10-19 07:31:00,0.69446,0.69453,0.69423,0.69441,101600001.0
2005-10-19 07:32:00,0.69462,0.69462,0.69444,0.69444,92299998.0
2005-10-19 07:33:00,0.69445,0.69461,0.6944,0.69461,74200000.0
2005-10-19 07:34:00,0.69435,0.6947,0.69435,0.69465,89100001.0
2005-10-19 07:35:00,0.6945,0.69457,0.69447,0.69447,74600002.0
2005-10-19 07:36:00,0.6945,0.69455,0.6945,0.69455,125200001.0
2005-10-19 07:37:00,0.69415,0.69444,0.69404,0.69416,113300000.0
2005-10-19 07:38:00,0.69425,0.69436,0.69403,0.69407,119300002.0
2005-10-19 07:39:00,0.69459,0.69482,0.69459,0.69476,104200001.0
2005-10-19 07:40:00,0.69475,0.69492,0.69475,0.69485,82200000.0
2005-10-19 07:41:00,0.69485,0.69492,0.69481,0.69492,32500000.0
2005-10-19 07:42:00,0.69461,0.69478,0.6945,0.69477,74499999.0
2005-10-19 07:43:00,0.6949,0.6949,0.69465,0.69465,169700000.0
2005-10-19 07:44:00,0.69476,0.69476,0.69462,0.69462,53900000.0
2005-10-19 07:45:00,0.69464,0.69478,0.69463,0.69464,129500000.0
2005-10-19 07:46:00,0.69434,0.69464,0.6943,0.6943,132800001.0
2005-10-19 07:47:00,0.69439,0.69459,0.69432,0.69435,123799999.0
2005-10-19 07:48:00,0.69477,0.69483,0.69462,0.69483,53600001.0
2005-10-19 07:49:00,0.69482,0.69492,0.69481,0.69492,108100002.0
2005-10-19 07:50:00,0.69441,0.69477,0.69436,0.69464,39299999.0
2005-10-19 07:51:00,0.69487,0.69509,0.69487,0.69501,154800000.0
2005-10-19 07:52:00,0.69489,0.69505,0.69474,0.69492,78600000.0
2005-10-19 07:53:00,0.69509,0.69519,0.69509,0.69512,27100000.0
2005-10-19 07:54:00,0.69481,0.69519,0.69477,0.69477,76200000.0
2005-10-19 07:55:00,0.69514,0.69514,0.69499,0.69499,23900000.0
2005-10-19 07:56:00,0.69497,0.69508,0.69497,0.69506,43899999.0
2005-10-19 07:57:00,0.69485,0.69506,0.69467,0.695,77399999.0
2005-10-19 07:58:00,0.69492,0.69504,0.69473,0.6949,80600000.0
2005-10-19 07:59:00,0.69517,0.69517,0.69503,0.69505,45200000.0
2005-10-19 08:00:00,0.69488,0.69503,0.69484,0.69484,81000001.0
2005-10-19 08:01:00,0.69489,0.69498,0.69482,0.69497,70799999.0
2005-10-19 08:02:00,0.69503,0.69513,0.69493,0.69503,77599999.0
2005-10-19 08:03:00,0.69465,0.69493,0.69461,0.69481,71300000.0
2005-10-19 08:04:00,0.695,0.695,0.69482,0.69482,36700000.0
2005-10-19 08:05:00,0.6948,0.6948,0.69455,0.69455,81700000.0
2005-10-19 08:06:00,0.69465,0.6948,0.69465,0.69475,140900000.0
2005-10-19 08:07:00,0.69452,0.69471,0.69425,0.69435,101899999.0
2005-10-19 08:08:00,0.69479,0.69501,0.69479,0.69501,162799999.0
2005-10-19 08:09:00,0.69499,0.6951,0.6947,0.6947,100300000.0
2005-10-19 08:10:00,0.69433,0.69465,0.69431,0.69453,151399999.0
2005-10-19 08:11:00,0.69477,0.69492,0.6947,0.69483,113999999.0
2005-10-19 08:12:00,0.69494,0.69499,0.69479,0.6949,91400000.0
2005-10-19 08:13:00,0.69486,0.69486,0.69468,0.69468,70900000.0
2005-10-19 08:14:00,0.69454,0.69458,0.69453,0.69458,50600000.0
2005-10-19 08:15:00,0.69445,0.69456,0.69445,0.69456,47399999.0
2005-10-19 08:16:00,0.6946,0.69473,0.69459,0.69473,64700001.0
2005-10-19 08:17:00,0.69475,0.69475,0.69475,0.69475,12700000.0
2005-10-19 08:18:00,0.69458,0.69458,0.69447,0.69447,86699999.0
2005-10-19 08:19:00,0.69414,0.69428,0.69396,0.69396,69600000.0
2005-10-19 08:20:00,0.69402,0.69431,0.69402,0.69424,105200001.0
2005-10-19 08:21:00,0.69422,0.69441,0.69405,0.69425,166200000.0
2005-10-19 08:22:00,0.69458,0.69458,0.6945,0.6945,27100000.0
2005-10-19 08:23:00,0.69407,0.69435,0.694,0.6943,85800000.0
2005-10-19 08:24:00,0.69464,0.69464,0.69453,0.69462,76099999.0
2005-10-19 08:25:00,0.69458,0.6946,0.69447,0.6946,97099998.0
2005-10-19 08:26:00,0.69465,0.69465,0.6946,0.6946,42600000.0
2005-10-19 08:27:00,0.69464,0.6947,0.69464,0.6947,29400000.0
2005-10-19 08:28:00,0.69475,0.69475,0.69454,0.69455,57500000.0
2005-10-19 08:29:00,0.69458,0.69458,0.69455,0.69455,29500000.0
2005-10-19 08:30:00,0.69466,0.69467,0.69444,0.6946,120300001.0
2005-10-19 08:31:00,0.69466,0.69466,0.6945,0.69453,43100000.0
2005-10-19 08:32:00,0.69431,0.69443,0.69415,0.69418,130200002.0
2005-10-19 08:33:00,0.69445,0.69455,0.69435,0.6945,91399996.0
2005-10-19 08:34:00,0.6946,0.6946,0.6945,0.69455,37500000.0
2005-10-19 08:35:00,0.69447,0.69453,0.69447,0.69453,42899999.0
2005-10-19 08:36:00,0.69452,0.69465,0.69445,0.69445,35000000.0
2005-10-19 08:37:00,0.69462,0.69462,0.69457,0.69461,169300004.0
2005-10-19 08:38:00,0.69455,0.69455,0.6944,0.6944,41000000.0
2005-10-19 08:39:00,0.69434,0.69434,0.69405,0.69405,105600000.0
2005-10-19 08:40:00,0.694,0.694,0.69385,0.69385,55799999.0
2005-10-19 08:41:00,0.69385,0.69397,0.69381,0.69381,53900000.0
2005-10-19 08:42:00,0.6938,0.69382,0.69367,0.6937,107499998.0
2005-10-19 08:43:00,0.69365,0.6938,0.69356,0.69356,95300000.0
2005-10-19 08:44:00,0.6936,0.69365,0.6936,0.69363,47000000.0
2005-10-19 08:45:00,0.69375,0.69382,0.69375,0.69382,21900000.0
2005-10-19 08:46:00,0.69358,0.69374,0.6933,0.6937,90100000.0
2005-10-19 08:47:00,0.69379,0.69381,0.69377,0.69381,37399999.0
2005-10-19 08:48:00,0.6937,0.6938,0.6937,0.69375,90300002.0
2005-10-19 08:49:00,0.69369,0.69369,0.69358,0.69358,15800000.0
2005-10-19 08:50:00,0.69339,0.69339,0.69306,0.6932,101100000.0
2005-10-19 08:51:00,0.69364,0.69367,0.69352,0.69366,103999999.0
2005-10-19 08:52:00,0.69356,0.69356,0.69312,0.69312,97199999.0
2005-10-19 08:53:00,0.69285,0.69337,0.69275,0.69324,118400000.0
2005-10-19 08:54:00,0.6933,0.69352,0.69327,0.69348,112000000.0
2005-10-19 08:55:00,0.69344,0.69344,0.69321,0.69334,82600000.0
2005-10-19 08:56:00,0.69323,0.69323,0.69292,0.69303,98900001.0
2005-10-19 08:57:00,0.69327,0.69329,0.69304,0.69329,88900000.0
2005-10-19 08:58:00,0.6934,0.69358,0.6934,0.69347,121400000.0
2005-10-19 08:59:00,0.69342,0.69342,0.69325,0.69328,43400000.0
2005-10-19 09:00:00,0.69327,0.69332,0.69315,0.69332,113300000.0
2005-10-19 09:01:00,0.69318,0.69332,0.69313,0.69327,82100000.0
2005-10-19 09:02:00,0.69325,0.69325,0.6932,0.6932,49000000.0
2005-10-19 09:03:00,0.69316,0.69344,0.69316,0.69344,61099999.0
2005-10-19 09:04:00,0.69351,0.69351,0.69326,0.6933,106200002.0
2005-10-19 09:05:00,0.69318,0.69322,0.69297,0.69297,109999997.0
2005-10-19 09:06:00,0.69275,0.69303,0.69275,0.69298,86500000.0
2005-10-19 09:07:00,0.69295,0.69306,0.69295,0.69295,49200000.0
2005-10-19 09:08:00,0.693,0.693,0.69285,0.6929,42099999.0
2005-10-19 09:09:00,0.6929,0.6929,0.69277,0.6928,105600002.0
2005-10-19 09:10:00,0.69233,0.69268,0.69211,0.69254,151600002.0
2005-10-19 09:11:00,0.69296,0.69323,0.69296,0.69323,62800000.0
2005-10-19 09:12:00,0.6932,0.6932,0.69305,0.69309,33400000.0
2005-10-19 09:13:00,0.69315,0.69315,0.6931,0.6931,72000000.0
2005-10-19 09:14:00,0.6932,0.69332,0.69315,0.69315,70199998.0
2005-10-19 09:15:00,0.69308,0.69318,0.69308,0.69318,68899999.0
2005-10-19 09:16:00,0.69323,0.69323,0.69313,0.69322,110499999.0
2005-10-19 09:17:00,0.69322,0.69329,0.69303,0.69303,88600000.0
2005-10-19 09:18:00,0.69311,0.69319,0.69311,0.69319,93900000.0
2005-10-19 09:19:00,0.69322,0.69333,0.69322,0.69333,39999999.0
2005-10-19 09:20:00,0.69338,0.69356,0.69333,0.69339,136900001.0
2005-10-19 09:21:00,0.69336,0.69348,0.69336,0.69336,44699999.0
2005-10-19 09:22:00,0.69342,0.69348,0.69342,0.69348,16000000.0
2005-10-19 09:23:00,0.6931,0.69312,0.6928,0.69288,70100000.0
2005-10-19 09:24:00,0.69338,0.69357,0.69338,0.69348,77099999.0
2005-10-19 09:25:00,0.6936,0.69363,0.69352,0.69356,30300000.0
2005-10-19 09:26:00,0.69354,0.69354,0.69338,0.69339,66600000.0
2005-10-19 09:27:00,0.69342,0.6935,0.69335,0.69335,38300000.0
2005-10-19 09:28:00,0.69325,0.69334,0.69284,0.69301,98299999.0
2005-10-19 09:29:00,0.69342,0.69348,0.69335,0.69348,84900001.0
2005-10-19 09:30:00,0.69352,0.69362,0.69352,0.69362,52599999.0
2005-10-19 09:31:00,0.6936,0.69361,0.69359,0.69361,63699999.0
2005-10-19 09:32:00,0.69354,0.69357,0.69347,0.69347,87900000.0
2005-10-19 09:33:00,0.69351,0.69362,0.6935,0.69362,111100000.0
2005-10-19 09:34:00,0.69361,0.69362,0.69354,0.69358,44500000.0
2005-10-19 09:35:00,0.69356,0.69365,0.69336,0.69363,93899999.0
2005-10-19 09:36:00,0.69346,0.69365,0.69346,0.69352,49400000.0
2005-10-19 09:37:00,0.69358,0.69363,0.69348,0.69348,77400000.0
2005-10-19 09:38:00,0.69356,0.69368,0.69353,0.69353,104899999.0
2005-10-19 09:39:00,0.69369,0.69371,0.69362,0.69362,79700000.0
2005-10-19 09:40:00,0.69362,0.6937,0.69362,0.69362,38500000.0
2005-10-19 09:41:00,0.69355,0.6937,0.69352,0.69365,149199998.0
2005-10-19 09:42:00,0.69364,0.69386,0.69364,0.69366,80900000.0
2005-10-19 09:43:00,0.69365,0.6938,0.69361,0.69378,106999999.0
2005-10-19 09:44:00,0.69377,0.69381,0.69373,0.69378,100100003.0
2005-10-19 09:45:00,0.69372,0.69385,0.69372,0.69382,45400001.0
2005-10-19 09:46:00,0.69368,0.69373,0.69368,0.69373,43299999.0
2005-10-19 09:47:00,0.69353,0.69353,0.69338,0.69353,60500000.0
2005-10-19 09:48:00,0.69347,0.6936,0.69347,0.69347,61700001.0
2005-10-19 09:49:00,0.69336,0.6934,0.69332,0.69332,122900000.0
2005-10-19 09:50:00,0.69336,0.69352,0.69336,0.6935,81599998.0
2005-10-19 09:51:00,0.69353,0.69358,0.69349,0.69352,79099998.0
2005-10-19 09:52:00,0.6935,0.69363,0.6935,0.69363,107199998.0
2005-10-19 09:53:00,0.6936,0.6936,0.6936,0.6936,41000000.0
2005-10-19 09:54:00,0.6936,0.69376,0.69355,0.69376,88800000.0
2005-10-19 09:55:00,0.69368,0.69372,0.69356,0.69359,38500000.0
2005-10-19 09:56:00,0.69364,0.69368,0.69362,0.69368,54099998.0
2005-10-19 09:57:00,0.69365,0.69373,0.69365,0.69373,68699999.0
2005-10-19 09:58:00,0.6937,0.69377,0.69365,0.69365,69700000.0
2005-10-19 09:59:00,0.69369,0.69369,0.69364,0.69367,53800000.0
2005-10-19 10:00:00,0.6936,0.69368,0.69351,0.69358,155399997.0
2005-10-19 10:01:00,0.69352,0.69356,0.6933,0.69342,120899999.0
2005-10-19 10:02:00,0.69332,0.69344,0.69329,0.69343,92700000.0
2005-10-19 10:03:00,0.6935,0.69372,0.69349,0.69359,116999999.0
2005-10-19 10:04:00,0.69359,0.69375,0.69356,0.69356,86100000.0
2005-10-19 10:05:00,0.69356,0.69398,0.69356,0.69364,85400000.0
2005-10-19 10:06:00,0.69393,0.69398,0.69375,0.69398,145700002.0
2005-10-19 10:07:00,0.69398,0.694,0.69391,0.69399,59700001.0
2005-10-19 10:08:00,0.69345,0.69381,0.69335,0.69365,136200001.0
2005-10-19 10:09:00,0.69338,0.6939,0.69338,0.69367,134100000.0
2005-10-19 10:10:00,0.69369,0.69383,0.69344,0.69348,71600000.0
2005-10-19 10:11:00,0.69407,0.69408,0.694,0.694,152799998.0
2005-10-19 10:12:00,0.69391,0.69399,0.69391,0.69399,30600000.0
2005-10-19 10:13:00,0.69391,0.69404,0.69391,0.69396,93399999.0
2005-10-19 10:14:00,0.69395,0.69395,0.69392,0.69392,34200000.0
2005-10-19 10:15:00,0.69392,0.69392,0.69381,0.69381,52099999.0
2005-10-19 10:16:00,0.69372,0.69372,0.69338,0.69355,113000001.0
2005-10-19 10:17:00,0.69376,0.69376,0.69359,0.69368,66299999.0
2005-10-19 10:18:00,0.69367,0.69367,0.6935,0.69366,136699995.0
2005-10-19 10:19:00,0.69366,0.69378,0.69366,0.69378,49999999.0
2005-10-19 10:20:00,0.69374,0.69378,0.69369,0.69378,45199999.0
2005-10-19 10:21:00,0.69373,0.69373,0.69361,0.69361,70500000.0
2005-10-19 10:22:00,0.69353,0.69372,0.69353,0.69372,119200003.0
2005-10-19 10:23:00,0.69376,0.69383,0.6937,0.69373,109600000.0
2005-10-19 10:24:00,0.69375,0.69382,0.69368,0.69382,98199998.0
2005-10-19 10:25:00,0.69378,0.69396,0.69378,0.69393,158400002.0
2005-10-19 10:26:00,0.69385,0.69399,0.69383,0.69383,72599999.0
2005-10-19 10:27:00,0.69386,0.69393,0.69381,0.69393,43400000.0
2005-10-19 10:28:00,0.69401,0.69416,0.694,0.69416,44000000.0
2005-10-19 10:29:00,0.69426,0.69428,0.69418,0.69428,97500000.0
2005-10-19 10:30:00,0.69429,0.69429,0.69409,0.69429,58800000.0
2005-10-19 10:31:00,0.69426,0.69426,0.69418,0.69424,72600000.0
2005-10-19 10:32:00,0.6942,0.69427,0.69415,0.6942,75299999.0
2005-10-19 10:33:00,0.6942,0.69426,0.6942,0.69426,36300000.0
2005-10-19 10:34:00,0.69425,0.69425,0.69417,0.69425,83200000.0
2005-10-19 10:35:00,0.69427,0.69446,0.69427,0.69435,57999999.0
2005-10-19 10:36:00,0.69437,0.69449,0.69437,0.6944,78299999.0
2005-10-19 10:37:00,0.69434,0.69442,0.69431,0.69436,114400001.0
2005-10-19 10:38:00,0.69419,0.69419,0.69405,0.69412,47700000.0
2005-10-19 10:39:00,0.6941,0.69428,0.6941,0.6942,90599998.0
2005-10-19 10:40:00,0.69439,0.69443,0.6943,0.6943,58100000.0
2005-10-19 10:41:00,0.69363,0.69416,0.69363,0.69406,98399999.0
2005-10-19 10:42:00,0.69437,0.69443,0.69437,0.69443,55400000.0
2005-10-19 10:43:00,0.69436,0.69454,0.69432,0.69432,84199999.0
2005-10-19 10:44:00,0.69423,0.69423,0.69408,0.69413,55700000.0
2005-10-19 10:45:00,0.69415,0.6942,0.69405,0.6942,166999999.0
2005-10-19 10:46:00,0.69358,0.69427,0.69355,0.694,97500000.0
2005-10-19 10:47:00,0.69398,0.69423,0.69397,0.69423,137000002.0
2005-10-19 10:48:00,0.69427,0.69432,0.69423,0.69432,101999999.0
2005-10-19 10:49:00,0.69435,0.69435,0.6943,0.6943,70100001.0
2005-10-19 10:50:00,0.69438,0.6944,0.6943,0.6944,85100000.0
2005-10-19 10:51:00,0.69442,0.69459,0.69428,0.69459,103099999.0
2005-10-19 10:52:00,0.69456,0.69466,0.69452,0.69466,89199998.0
2005-10-19 10:53:00,0.69465,0.69465,0.69457,0.69465,66100000.0
2005-10-19 10:54:00,0.69458,0.69471,0.69455,0.69467,63700001.0
2005-10-19 10:55:00,0.69467,0.69481,0.69467,0.69481,52100001.0
2005-10-19 10:56:00,0.69486,0.69497,0.69484,0.69488,93300000.0
2005-10-19 10:57:00,0.69436,0.69474,0.69436,0.69442,105999999.0
2005-10-19 10:58:00,0.69483,0.69488,0.6948,0.69482,113299998.0
2005-10-19 10:59:00,0.69486,0.69505,0.69486,0.69504,66099999.0
2005-10-19 11:00:00,0.69499,0.69499,0.6946,0.69477,128199998.0
2005-10-19 11:01:00,0.6947,0.69483,0.69452,0.69483,125099998.0
2005-10-19 11:02:00,0.69489,0.69512,0.69489,0.69494,97300000.0
2005-10-19 11:03:00,0.6949,0.69507,0.69488,0.695,136000002.0
2005-10-19 11:04:00,0.6945,0.69467,0.69439,0.6945,68999999.0
2005-10-19 11:05:00,0.69504,0.69523,0.69504,0.69518,54600000.0
2005-10-19 11:06:00,0.69528,0.69571,0.69515,0.69515,106899997.0
2005-10-19 11:07:00,0.69508,0.69529,0.69506,0.69529,69200000.0
2005-10-19 11:08:00,0.69521,0.6958,0.6951,0.6958,78800000.0
2005-10-19 11:09:00,0.69579,0.69579,0.69558,0.69562,55800000.0
2005-10-19 11:10:00,0.69548,0.69557,0.69531,0.69553,42600000.0
2005-10-19 11:11:00,0.69562,0.69574,0.69562,0.69574,86699999.0
2005-10-19 11:12:00,0.69568,0.69568,0.69548,0.69563,63199999.0
2005-10-19 11:13:00,0.69548,0.69548,0.69527,0.69527,178300001.0
2005-10-19 11:14:00,0.69523,0.69534,0.69517,0.69534,95200001.0
2005-10-19 11:15:00,0.69534,0.69534,0.69512,0.69514,70900000.0
2005-10-19 11:16:00,0.69517,0.69517,0.69494,0.69508,69100000.0
2005-10-19 11:17:00,0.69513,0.69537,0.69513,0.69534,127099999.0
2005-10-19 11:18:00,0.69533,0.69535,0.6953,0.69535,165999995.0
2005-10-19 11:19:00,0.69521,0.69542,0.69518,0.69529,71100001.0
2005-10-19 11:20:00,0.6952,0.69532,0.6952,0.69532,40700000.0
2005-10-19 11:21:00,0.69533,0.69545,0.69533,0.69535,86700000.0
2005-10-19 11:22:00,0.69536,0.69552,0.69536,0.6954,88200000.0
2005-10-19 11:23:00,0.69548,0.69548,0.69534,0.69534,79000000.0
2005-10-19 11:24:00,0.69538,0.69572,0.69538,0.69572,142000002.0
2005-10-19 11:25:00,0.69575,0.69589,0.69575,0.69584,71700000.0
2005-10-19 11:26:00,0.69573,0.69588,0.69549,0.69563,76999998.0
2005-10-19 11:27:00,0.6959,0.69602,0.6959,0.696,82700001.0
2005-10-19 11:28:00,0.69598,0.69598,0.69583,0.69593,43900000.0
2005-10-19 11:29:00,0.69606,0.69612,0.69597,0.69597,70100000.0
2005-10-19 11:30:00,0.69612,0.69633,0.69612,0.69622,74499999.0
2005-10-19 11:31:00,0.69618,0.69618,0.69587,0.69587,108399999.0
2005-10-19 11:32:00,0.69598,0.69627,0.69598,0.69623,69800000.0
2005-10-19 11:33:00,0.69649,0.6967,0.69649,0.69661,66800000.0
2005-10-19 11:34:00,0.69676,0.69713,0.69676,0.69713,40600001.0
2005-10-19 11:35:00,0.69717,0.69735,0.69717,0.69731,49499999.0
2005-10-19 11:36:00,0.69718,0.69723,0.69708,0.69723,79300000.0
2005-10-19 11:37:00,0.69723,0.69723,0.69697,0.69697,35600000.0
2005-10-19 11:38:00,0.69697,0.69713,0.6969,0.69705,124400001.0
2005-10-19 11:39:00,0.69646,0.69681,0.6964,0.69672,107600000.0
2005-10-19 11:40:00,0.69697,0.69709,0.69697,0.69699,90700001.0
2005-10-19 11:41:00,0.69686,0.69702,0.69686,0.69697,63800000.0
2005-10-19 11:42:00,0.6969,0.69695,0.6969,0.6969,62900000.0
2005-10-19 11:43:00,0.69692,0.697,0.69687,0.69688,96200001.0
2005-10-19 11:44:00,0.69693,0.69707,0.6968,0.69706,98700000.0
2005-10-19 11:45:00,0.69695,0.69714,0.6969,0.69706,77100001.0
2005-10-19 11:46:00,0.69713,0.6972,0.69684,0.69704,132499998.0
2005-10-19 11:47:00,0.69723,0.69723,0.69708,0.69708,96400000.0
2005-10-19 11:48:00,0.69712,0.69728,0.69712,0.69721,69500000.0
2005-10-19 11:49:00,0.69736,0.69742,0.69727,0.69739,115700000.0
2005-10-19 11:50:00,0.69735,0.6974,0.69725,0.69728,86800001.0
2005-10-19 11:51:00,0.69728,0.69732,0.69724,0.69728,66100000.0
2005-10-19 11:52:00,0.69733,0.69733,0.69717,0.69717,62600000.0
2005-10-19 11:53:00,0.69711,0.69711,0.69694,0.697,65000000.0
2005-10-19 11:54:00,0.69716,0.69738,0.69716,0.69738,42200000.0
2005-10-19 11:55:00,0.6973,0.69738,0.6973,0.6973,108200001.0
2005-10-19 11:56:00,0.69728,0.69732,0.69724,0.69732,55000000.0
2005-10-19 11:57:00,0.69727,0.69727,0.69707,0.69707,128900002.0
2005-10-19 11:58:00,0.6971,0.69716,0.6971,0.69712,60599999.0
2005-10-19 11:59:00,0.69711,0.69719,0.69708,0.69712,94999999.0
2005-10-19 12:00:00,0.69728,0.69742,0.69725,0.69742,46200000.0
2005-10-19 12:01:00,0.6971,0.69722,0.69692,0.6972,165699998.0
2005-10-19 12:02:00,0.69716,0.6973,0.697,0.69709,95300000.0
2005-10-19 12:03:00,0.69713,0.69729,0.69706,0.69725,122300000.0
2005-10-19 12:04:00,0.6974,0.6974,0.69725,0.69737,44500000.0
2005-10-19 12:05:00,0.6974,0.69741,0.69735,0.69735,113900002.0
2005-10-19 12:06:00,0.69728,0.69737,0.69727,0.69728,94600001.0
2005-10-19 12:07:00,0.69723,0.69725,0.69698,0.69714,110300000.0
2005-10-19 12:08:00,0.69705,0.69726,0.69694,0.69716,83800001.0
2005-10-19 12:09:00,0.69727,0.69727,0.69715,0.69724,127899995.0
2005-10-19 12:10:00,0.69727,0.69744,0.69712,0.69713,84100000.0
2005-10-19 12:11:00,0.69705,0.69715,0.69697,0.69709,83200000.0
2005-10-19 12:12:00,0.697,0.69727,0.697,0.69727,80900000.0
2005-10-19 12:13:00,0.69735,0.69744,0.69735,0.69735,95500000.0
2005-10-19 12:14:00,0.69738,0.69742,0.69737,0.69739,106400002.0
2005-10-19 12:15:00,0.69755,0.69785,0.69755,0.69785,106500000.0
2005-10-19 12:16:00,0.69772,0.6978,0.69769,0.69769,53400001.0
2005-10-19 12:17:00,0.69761,0.69772,0.69757,0.69768,100999998.0
2005-10-19 12:18:00,0.69777,0.69787,0.6977,0.69787,75999999.0
2005-10-19 12:19:00,0.69794,0.69796,0.69791,0.69792,88100000.0
2005-10-19 12:20:00,0.69798,0.69807,0.69787,0.69787,89900000.0
2005-10-19 12:21:00,0.69777,0.69794,0.69777,0.69785,143500002.0
2005-10-19 12:22:00,0.69767,0.69768,0.69749,0.69749,44700001.0
2005-10-19 12:23:00,0.69737,0.69749,0.69734,0.69744,105600000.0
2005-10-19 12:24:00,0.6975,0.69756,0.69744,0.69746,76199999.0
2005-10-19 12:25:00,0.69742,0.69746,0.69742,0.69746,110300000.0
2005-10-19 12:26:00,0.69745,0.69748,0.69735,0.6974,74200000.0
2005-10-19 12:27:00,0.69754,0.69756,0.69695,0.69705,112399999.0
2005-10-19 12:28:00,0.69755,0.69795,0.69748,0.69793,45800000.0
2005-10-19 12:29:00,0.69796,0.69812,0.69796,0.69802,94400003.0
2005-10-19 12:30:00,0.6979,0.6979,0.69773,0.69773,62900000.0
2005-10-19 12:31:00,0.69783,0.69804,0.69772,0.69804,53100000.0
2005-10-19 12:32:00,0.69816,0.69816,0.69773,0.69773,120800000.0
2005-10-19 12:33:00,0.69785,0.69785,0.69758,0.69758,94000002.0
2005-10-19 12:34:00,0.69762,0.69781,0.69762,0.69778,88700000.0
2005-10-19 12:35:00,0.69778,0.69799,0.69771,0.69799,47700000.0
2005-10-19 12:36:00,0.69793,0.69793,0.69763,0.69779,95599999.0
2005-10-19 12:37:00,0.69772,0.69786,0.69771,0.69778,84499998.0
2005-10-19 12:38:00,0.69782,0.69782,0.69747,0.6976,114899999.0
2005-10-19 12:39:00,0.69752,0.69752,0.69738,0.69738,93100001.0
2005-10-19 12:40:00,0.69727,0.69747,0.69706,0.69747,116899999.0
2005-10-19 12:41:00,0.69741,0.69741,0.69736,0.69736,33399999.0
2005-10-19 12:42:00,0.69731,0.69732,0.69725,0.69729,27100000.0
2005-10-19 12:43:00,0.69735,0.69741,0.69735,0.69741,62900001.0
2005-10-19 12:44:00,0.69721,0.69731,0.69702,0.69704,92399999.0
2005-10-19 12:45:00,0.69756,0.69764,0.69756,0.69764,35000001.0
2005-10-19 12:46:00,0.69772,0.69772,0.69762,0.69762,24400000.0
2005-10-19 12:47:00,0.69768,0.69768,0.69758,0.69761,82000001.0
2005-10-19 12:48:00,0.6977,0.69778,0.6977,0.69771,80800000.0
2005-10-19 12:49:00,0.69768,0.69768,0.69762,0.69762,41899999.0
2005-10-19 12:50:00,0.6973,0.69758,0.6973,0.69753,126699999.0
2005-10-19 12:51:00,0.69771,0.69771,0.69736,0.69736,121099998.0
2005-10-19 12:52:00,0.69725,0.6974,0.69715,0.6973,75400000.0
2005-10-19 12:53:00,0.69725,0.69734,0.69723,0.69728,97500000.0
2005-10-19 12:54:00,0.69721,0.69731,0.69721,0.69731,26200000.0
2005-10-19 12:55:00,0.69714,0.69744,0.69699,0.69701,161900000.0
2005-10-19 12:56:00,0.69742,0.69742,0.69724,0.69724,53200000.0
2005-10-19 12:57:00,0.69725,0.69734,0.69714,0.69714,89200001.0
2005-10-19 12:58:00,0.69717,0.69721,0.69713,0.69719,77800000.0
2005-10-19 12:59:00,0.69719,0.69719,0.69711,0.69711,31900001.0
2005-10-19 13:00:00,0.6971,0.69727,0.6971,0.69727,75999999.0
2005-10-19 13:01:00,0.69733,0.69738,0.6973,0.69735,106099999.0
2005-10-19 13:02:00,0.6973,0.6974,0.6973,0.69735,100900000.0
2005-10-19 13:03:00,0.6973,0.69735,0.69715,0.69735,81300002.0
2005-10-19 13:04:00,0.69731,0.6974,0.69728,0.69738,116800000.0
2005-10-19 13:05:00,0.6974,0.69745,0.6974,0.69745,17600000.0
2005-10-19 13:06:00,0.6974,0.69745,0.69735,0.69737,70300000.0
2005-10-19 13:07:00,0.6972,0.69745,0.6972,0.69745,128100000.0
2005-10-19 13:08:00,0.6972,0.69737,0.69713,0.69713,120700002.0
2005-10-19 13:09:00,0.69745,0.69761,0.6973,0.6973,97200000.0
2005-10-19 13:10:00,0.6973,0.69735,0.69725,0.69725,44400000.0
2005-10-19 13:11:00,0.69734,0.69783,0.69734,0.69771,134900000.0
2005-10-19 13:12:00,0.69787,0.69793,0.6978,0.69793,37900000.0
2005-10-19 13:13:00,0.69812,0.69831,0.69812,0.69831,91399998.0
2005-10-19 13:14:00,0.69823,0.69823,0.69816,0.69818,69200000.0
2005-10-19 13:15:00,0.69818,0.69818,0.6977,0.69776,68100000.0
2005-10-19 13:16:00,0.6979,0.6979,0.6979,0.6979,32699999.0
2005-10-19 13:17:00,0.69796,0.69801,0.69763,0.6977,89499999.0
2005-10-19 13:18:00,0.69801,0.69854,0.69801,0.69835,135900000.0
2005-10-19 13:19:00,0.69798,0.69801,0.69794,0.69794,22300000.0
2005-10-19 13:20:00,0.69793,0.6982,0.69793,0.69808,55800000.0
2005-10-19 13:21:00,0.69791,0.69805,0.69768,0.6978,94799999.0
2005-10-19 13:22:00,0.69785,0.69797,0.69767,0.69782,100699998.0
2005-10-19 13:23:00,0.69804,0.69812,0.69792,0.69804,112800002.0
2005-10-19 13:24:00,0.69791,0.69791,0.69754,0.69754,140099998.0
2005-10-19 13:25:00,0.69769,0.69774,0.69758,0.69758,61300000.0
2005-10-19 13:26:00,0.6976,0.6978,0.69752,0.6978,127000002.0
2005-10-19 13:27:00,0.69783,0.69783,0.69751,0.69751,84400000.0
2005-10-19 13:28:00,0.69766,0.6981,0.69766,0.6981,56500000.0
2005-10-19 13:29:00,0.69812,0.69812,0.69786,0.698,95200000.0
2005-10-19 13:30:00,0.69783,0.69795,0.69783,0.69795,80799999.0
2005-10-19 13:31:00,0.6979,0.69796,0.69786,0.69794,43899999.0
2005-10-19 13:32:00,0.69786,0.69788,0.69763,0.69763,64000000.0
2005-10-19 13:33:00,0.69773,0.6978,0.69738,0.69738,78799999.0
2005-10-19 13:34:00,0.6972,0.6972,0.69703,0.69703,84899999.0
2005-10-19 13:35:00,0.6971,0.69721,0.69708,0.69716,100700002.0
2005-10-19 13:36:00,0.6969,0.69727,0.6969,0.69705,101300001.0
2005-10-19 13:37:00,0.69725,0.6973,0.69715,0.6972,106600001.0
2005-10-19 13:38:00,0.6972,0.69732,0.6972,0.69732,51699999.0
2005-10-19 13:39:00,0.69714,0.69714,0.69671,0.69677,50200000.0
2005-10-19 13:40:00,0.69683,0.69701,0.69682,0.69701,76900002.0
2005-10-19 13:41:00,0.69693,0.69705,0.69672,0.69705,146300000.0
2005-10-19 13:42:00,0.69693,0.69693,0.69671,0.69672,111800000.0
2005-10-19 13:43:00,0.69684,0.69689,0.69684,0.69688,53999998.0
2005-10-19 13:44:00,0.69645,0.6968,0.69645,0.69665,140699999.0
2005-10-19 13:45:00,0.69678,0.6968,0.69661,0.69661,110500000.0
2005-10-19 13:46:00,0.69651,0.69658,0.69651,0.69658,100899999.0
2005-10-19 13:47:00,0.6966,0.69665,0.6966,0.69665,62800000.0
2005-10-19 13:48:00,0.69661,0.69679,0.69661,0.69664,75700001.0
2005-10-19 13:49:00,0.69678,0.69695,0.69676,0.69695,69500001.0
2005-10-19 13:50:00,0.69705,0.69705,0.69695,0.69705,39000000.0
2005-10-19 13:51:00,0.69693,0.69693,0.69688,0.6969,139500002.0
2005-10-19 13:52:00,0.69692,0.69715,0.69683,0.69715,162700001.0
2005-10-19 13:53:00,0.69723,0.69723,0.69705,0.69717,107799998.0
2005-10-19 13:54:00,0.69731,0.69742,0.69728,0.69742,77700000.0
2005-10-19 13:55:00,0.69745,0.6975,0.69735,0.6974,57399999.0
2005-10-19 13:56:00,0.6974,0.69745,0.69735,0.69735,28100000.0
2005-10-19 13:57:00,0.69751,0.69751,0.6974,0.6974,60400000.0
2005-10-19 13:58:00,0.69739,0.69745,0.69733,0.69733,33000000.0
2005-10-19 13:59:00,0.6973,0.6973,0.69705,0.69705,84199999.0
2005-10-19 14:00:00,0.69707,0.6972,0.69691,0.69713,55699999.0
2005-10-19 14:01:00,0.6972,0.69725,0.69712,0.69718,123299997.0
2005-10-19 14:02:00,0.69716,0.69718,0.69701,0.69715,85600000.0
2005-10-19 14:03:00,0.69721,0.69721,0.69702,0.69702,97800002.0
2005-10-19 14:04:00,0.69705,0.6971,0.697,0.6971,83000000.0
2005-10-19 14:05:00,0.69705,0.6971,0.69698,0.69705,124799998.0
2005-10-19 14:06:00,0.69705,0.6971,0.69695,0.69705,100000000.0
2005-10-19 14:07:00,0.69712,0.69726,0.69712,0.69713,55999999.0
2005-10-19 14:08:00,0.69696,0.6971,0.69696,0.6971,78800001.0
2005-10-19 14:09:00,0.69704,0.69704,0.69671,0.69671,177299999.0
2005-10-19 14:10:00,0.6969,0.6969,0.69678,0.69679,68699999.0
2005-10-19 14:11:00,0.69677,0.69677,0.69667,0.69667,30100000.0
2005-10-19 14:12:00,0.69665,0.69687,0.69665,0.69687,28400000.0
2005-10-19 14:13:00,0.69682,0.69683,0.6966,0.69683,107200001.0
2005-10-19 14:14:00,0.69682,0.69717,0.69666,0.69717,123899998.0
2005-10-19 14:15:00,0.6973,0.6973,0.69726,0.69728,18800000.0
2005-10-19 14:16:00,0.69715,0.69725,0.69715,0.69722,50300000.0
2005-10-19 14:17:00,0.69725,0.69725,0.69725,0.69725,19900000.0
2005-10-19 14:18:00,0.6972,0.69734,0.69714,0.69717,164899999.0
2005-10-19 14:19:00,0.6971,0.69727,0.69709,0.69723,97499999.0
2005-10-19 14:20:00,0.69722,0.69726,0.69695,0.69695,83799998.0
2005-10-19 14:21:00,0.69687,0.6969,0.69671,0.69671,123800000.0
2005-10-19 14:22:00,0.6966,0.69707,0.6966,0.69707,57400000.0
2005-10-19 14:23:00,0.6972,0.69725,0.69715,0.69715,80599999.0
2005-10-19 14:24:00,0.69725,0.69725,0.69715,0.69715,78800000.0
2005-10-19 14:25:00,0.69682,0.69704,0.69668,0.69673,68700000.0
2005-10-19 14:26:00,0.69719,0.69731,0.69719,0.69731,33800000.0
2005-10-19 14:27:00,0.69729,0.6973,0.69718,0.6972,63500000.0
2005-10-19 14:28:00,0.69712,0.69712,0.69708,0.69708,14300000.0
2005-10-19 14:29:00,0.697,0.69705,0.6969,0.697,119799999.0
2005-10-19 14:30:00,0.69705,0.69708,0.69695,0.69705,108300002.0
2005-10-19 14:31:00,0.69708,0.69719,0.69704,0.69704,80400000.0
2005-10-19 14:32:00,0.697,0.69705,0.69692,0.697,88700001.0
2005-10-19 14:33:00,0.69703,0.69703,0.69687,0.69687,52500000.0
2005-10-19 14:34:00,0.69693,0.69693,0.69671,0.69688,70299998.0
2005-10-19 14:35:00,0.69684,0.69696,0.69672,0.69679,112700000.0
2005-10-19 14:36:00,0.69685,0.69685,0.6968,0.6968,70400000.0
2005-10-19 14:37:00,0.69671,0.69671,0.69649,0.69651,95600001.0
2005-10-19 14:38:00,0.69647,0.6966,0.69647,0.69648,93600002.0
2005-10-19 14:39:00,0.69637,0.69648,0.69605,0.69612,114600000.0
2005-10-19 14:40:00,0.69591,0.69591,0.6955,0.69558,93600003.0
2005-10-19 14:41:00,0.69567,0.69581,0.69567,0.69578,74800001.0
2005-10-19 14:42:00,0.6958,0.69587,0.69573,0.69581,79600000.0
2005-10-19 14:43:00,0.69575,0.69596,0.69575,0.69586,115900000.0
2005-10-19 14:44:00,0.69582,0.696,0.69582,0.69595,74400000.0
2005-10-19 14:45:00,0.69578,0.69595,0.69577,0.6959,84699999.0
2005-10-19 14:46:00,0.69582,0.69582,0.69562,0.69562,83099999.0
2005-10-19 14:47:00,0.69558,0.69574,0.69556,0.69567,109000001.0
2005-10-19 14:48:00,0.69573,0.69602,0.69571,0.69602,66200000.0
2005-10-19 14:49:00,0.69601,0.69601,0.69582,0.69582,69200000.0
2005-10-19 14:50:00,0.69584,0.69591,0.69584,0.69591,31399999.0
2005-10-19 14:51:00,0.69591,0.69601,0.6958,0.6958,95700001.0
2005-10-19 14:52:00,0.6959,0.69613,0.69589,0.69589,72399999.0
2005-10-19 14:53:00,0.69597,0.69607,0.6958,0.69607,133800001.0
2005-10-19 14:54:00,0.69555,0.69585,0.69555,0.6958,98800001.0
2005-10-19 14:55:00,0.6957,0.69585,0.69548,0.69548,85600002.0
2005-10-19 14:56:00,0.69596,0.69604,0.69596,0.69604,41400001.0
2005-10-19 14:57:00,0.69593,0.69596,0.69587,0.69587,22200000.0
2005-10-19 14:58:00,0.69577,0.69588,0.69575,0.69575,92900002.0
2005-10-19 14:59:00,0.69588,0.6959,0.69585,0.69589,70700000.0
2005-10-19 15:00:00,0.69588,0.6959,0.69582,0.69589,93400000.0
2005-10-19 15:01:00,0.69587,0.69594,0.69579,0.69591,78500001.0
2005-10-19 15:02:00,0.69593,0.69593,0.69573,0.69573,105699998.0
2005-10-19 15:03:00,0.69558,0.69581,0.69546,0.69563,88399999.0
2005-10-19 15:04:00,0.69543,0.69572,0.69534,0.69563,123699998.0
2005-10-19 15:05:00,0.69543,0.69558,0.69537,0.69537,110600002.0
2005-10-19 15:06:00,0.6958,0.6958,0.69556,0.69562,87100000.0
2005-10-19 15:07:00,0.69567,0.69572,0.69567,0.69567,66300000.0
2005-10-19 15:08:00,0.69555,0.69558,0.69539,0.69539,141500001.0
2005-10-19 15:09:00,0.69562,0.69562,0.6955,0.6955,47000000.0
2005-10-19 15:10:00,0.69545,0.6955,0.6954,0.6954,68500001.0
2005-10-19 15:11:00,0.69535,0.69545,0.69535,0.6954,47800000.0
2005-10-19 15:12:00,0.69552,0.69556,0.69541,0.69553,107499999.0
2005-10-19 15:13:00,0.69557,0.69574,0.69555,0.69568,93099999.0
2005-10-19 15:14:00,0.69563,0.69563,0.69539,0.69546,78700002.0
2005-10-19 15:15:00,0.69546,0.69555,0.69546,0.69555,67500000.0
2005-10-19 15:16:00,0.69552,0.69563,0.69548,0.69563,104600000.0
2005-10-19 15:17:00,0.69558,0.69569,0.69558,0.69568,51800000.0
2005-10-19 15:18:00,0.69558,0.69566,0.69558,0.69562,63700001.0
2005-10-19 15:19:00,0.69575,0.69575,0.6957,0.69575,105500002.0
2005-10-19 15:20:00,0.69577,0.69583,0.69571,0.69583,70700000.0
2005-10-19 15:21:00,0.69588,0.69595,0.69588,0.6959,123299998.0
2005-10-19 15:22:00,0.69585,0.69585,0.69578,0.69585,114000002.0
2005-10-19 15:23:00,0.69583,0.69588,0.69577,0.69588,121000001.0
2005-10-19 15:24:00,0.69613,0.69627,0.69606,0.69621,206900001.0
2005-10-19 15:25:00,0.69622,0.69622,0.69605,0.69608,125100000.0
2005-10-19 15:26:00,0.69607,0.69618,0.69607,0.69618,69000000.0
2005-10-19 15:27:00,0.69613,0.69625,0.69613,0.6962,85299999.0
2005-10-19 15:28:00,0.69577,0.69603,0.69575,0.69603,129899999.0
2005-10-19 15:29:00,0.69615,0.69624,0.69602,0.69602,129599998.0
2005-10-19 15:30:00,0.69601,0.69601,0.69583,0.69583,40199999.0
2005-10-19 15:31:00,0.69591,0.6962,0.69591,0.6962,85300000.0
2005-10-19 15:32:00,0.69623,0.69626,0.69609,0.6962,102099999.0
2005-10-19 15:33:00,0.69608,0.69608,0.69586,0.69595,69400001.0
2005-10-19 15:34:00,0.6959,0.69605,0.6959,0.696,50100000.0
2005-10-19 15:35:00,0.696,0.696,0.696,0.696,43100001.0
2005-10-19 15:36:00,0.69601,0.69613,0.69601,0.69609,84700002.0
2005-10-19 15:37:00,0.6961,0.69613,0.69603,0.69603,46099999.0
2005-10-19 15:38:00,0.69617,0.69617,0.69598,0.6961,96199999.0
2005-10-19 15:39:00,0.69626,0.69658,0.69626,0.69658,114299999.0
2005-10-19 15:40:00,0.69659,0.69659,0.69626,0.69626,74300000.0
2005-10-19 15:41:00,0.69637,0.69643,0.69627,0.69639,44500000.0
2005-10-19 15:42:00,0.69641,0.69653,0.69636,0.69646,55100000.0
2005-10-19 15:43:00,0.6965,0.69651,0.69639,0.69648,44500001.0
2005-10-19 15:44:00,0.69653,0.69662,0.6964,0.69662,90000001.0
2005-10-19 15:45:00,0.6966,0.69675,0.69657,0.69675,87199999.0
2005-10-19 15:46:00,0.69695,0.69725,0.69695,0.69702,103899999.0
2005-10-19 15:47:00,0.6971,0.69715,0.6971,0.69713,55800000.0
2005-10-19 15:48:00,0.6971,0.69715,0.69705,0.6971,89300000.0
2005-10-19 15:49:00,0.69708,0.69721,0.69696,0.69696,72300000.0
2005-10-19 15:50:00,0.69693,0.69705,0.6968,0.69705,106500000.0
2005-10-19 15:51:00,0.69713,0.69715,0.69705,0.69715,42200000.0
2005-10-19 15:52:00,0.69705,0.6972,0.69702,0.69702,76899999.0
2005-10-19 15:53:00,0.69694,0.69705,0.6969,0.69705,85900000.0
2005-10-19 15:54:00,0.69717,0.69717,0.69713,0.69713,37400000.0
2005-10-19 15:55:00,0.69722,0.6973,0.69716,0.69724,151300002.0
2005-10-19 15:56:00,0.69721,0.69721,0.69695,0.69715,87900000.0
2005-10-19 15:57:00,0.69729,0.69736,0.69729,0.69732,70900000.0
2005-10-19 15:58:00,0.6974,0.69747,0.69729,0.69747,64400001.0
2005-10-19 15:59:00,0.69734,0.69734,0.69717,0.69732,35000000.0
2005-10-19 16:00:00,0.69724,0.69729,0.69722,0.69722,82999999.0
2005-10-19 16:01:00,0.69722,0.69729,0.69715,0.69723,90500000.0
2005-10-19 16:02:00,0.69718,0.69718,0.69705,0.69705,82800002.0
2005-10-19 16:03:00,0.69715,0.69715,0.69707,0.69707,30200000.0
2005-10-19 16:04:00,0.6971,0.69715,0.69705,0.69715,64699999.0
2005-10-19 16:05:00,0.69705,0.69705,0.6966,0.69663,108799999.0
2005-10-19 16:06:00,0.69676,0.69709,0.69667,0.69709,101100001.0
2005-10-19 16:07:00,0.69712,0.69724,0.69712,0.69712,57200000.0
2005-10-19 16:08:00,0.69708,0.6972,0.69707,0.6971,124700001.0
2005-10-19 16:09:00,0.69705,0.69724,0.69705,0.69724,71800002.0
2005-10-19 16:10:00,0.69713,0.69718,0.69713,0.69718,50100000.0
2005-10-19 16:11:00,0.69672,0.69703,0.69667,0.69699,80400000.0
2005-10-19 16:12:00,0.6971,0.69715,0.69708,0.69715,75800000.0
2005-10-19 16:13:00,0.69713,0.69723,0.69713,0.69715,67700000.0
2005-10-19 16:14:00,0.69696,0.69707,0.69676,0.6969,95400000.0
2005-10-19 16:15:00,0.69715,0.69725,0.69715,0.69723,108699999.0
2005-10-19 16:16:00,0.69741,0.69746,0.6972,0.69736,68800000.0
2005-10-19 16:17:00,0.69697,0.6972,0.69695,0.69695,103199998.0
2005-10-19 16:18:00,0.69735,0.6975,0.69727,0.69744,104700000.0
2005-10-19 16:19:00,0.69696,0.69738,0.69683,0.69694,125099999.0
2005-10-19 16:20:00,0.69748,0.69753,0.69743,0.69753,50300000.0
2005-10-19 16:21:00,0.69739,0.69755,0.69739,0.69749,108699998.0
2005-10-19 16:22:00,0.69752,0.69758,0.6975,0.6975,93100001.0
2005-10-19 16:23:00,0.69745,0.69752,0.69745,0.6975,47100000.0
2005-10-19 16:24:00,0.69757,0.69757,0.69742,0.69742,50800000.0
2005-10-19 16:25:00,0.69739,0.69747,0.69732,0.69738,94499998.0
2005-10-19 16:26:00,0.69724,0.69742,0.69724,0.69742,107000001.0
2005-10-19 16:27:00,0.69745,0.69745,0.69734,0.69737,41400000.0
2005-10-19 16:28:00,0.69708,0.6974,0.69708,0.69739,82900000.0
2005-10-19 16:29:00,0.69745,0.69745,0.69735,0.69742,101299999.0
2005-10-19 16:30:00,0.69736,0.69743,0.69726,0.69726,89199999.0
2005-10-19 16:31:00,0.6973,0.69735,0.6973,0.69735,75000002.0
2005-10-19 16:32:00,0.69735,0.69735,0.69727,0.69727,223499999.0
2005-10-19 16:33:00,0.69702,0.69717,0.69693,0.69699,115900001.0
2005-10-19 16:34:00,0.69711,0.69717,0.69692,0.69692,128399997.0
2005-10-19 16:35:00,0.69733,0.69747,0.6973,0.69747,95500001.0
2005-10-19 16:36:00,0.6975,0.69772,0.6975,0.69766,159900003.0
2005-10-19 16:37:00,0.69755,0.69762,0.69753,0.69753,20700000.0
2005-10-19 16:38:00,0.69759,0.69759,0.69733,0.69733,74700000.0
2005-10-19 16:39:00,0.69732,0.69737,0.69732,0.69737,31500000.0
2005-10-19 16:40:00,0.69709,0.69724,0.69694,0.69694,135400001.0
2005-10-19 16:41:00,0.69701,0.69722,0.6968,0.69704,123900003.0
2005-10-19 16:42:00,0.69748,0.69752,0.69748,0.69752,29400000.0
2005-10-19 16:43:00,0.6975,0.69755,0.69742,0.69742,88300000.0
2005-10-19 16:44:00,0.69721,0.69725,0.69688,0.69688,192300004.0
2005-10-19 16:45:00,0.69715,0.69721,0.69698,0.697,120400000.0
2005-10-19 16:46:00,0.69748,0.69751,0.69744,0.69751,103600000.0
2005-10-19 16:47:00,0.69747,0.69747,0.69728,0.69745,117400000.0
2005-10-19 16:48:00,0.69755,0.69756,0.69741,0.69749,132000003.0
2005-10-19 16:49:00,0.69704,0.69713,0.69691,0.69702,199800000.0
2005-10-19 16:50:00,0.6974,0.6974,0.69737,0.6974,53399999.0
2005-10-19 16:51:00,0.69709,0.69725,0.69688,0.69688,143900001.0
2005-10-19 16:52:00,0.69713,0.69724,0.69698,0.69712,91699999.0
2005-10-19 16:53:00,0.6974,0.69745,0.6974,0.69742,40200000.0
2005-10-19 16:54:00,0.69736,0.6976,0.69736,0.6976,176000004.0
2005-10-19 16:55:00,0.69759,0.69766,0.69742,0.69763,153800000.0
2005-10-19 16:56:00,0.69767,0.6978,0.69765,0.6978,73000001.0
2005-10-19 16:57:00,0.69787,0.69787,0.69777,0.6978,113699999.0
2005-10-19 16:58:00,0.69773,0.69773,0.69764,0.6977,111499999.0
2005-10-19 16:59:00,0.69765,0.69775,0.69755,0.69775,72500000.0
2005-10-19 17:00:00,0.69768,0.69768,0.69731,0.69747,76500001.0
2005-10-19 17:01:00,0.69765,0.69779,0.69761,0.69777,80399999.0
2005-10-19 17:02:00,0.69775,0.69775,0.69747,0.69747,54200000.0
2005-10-19 17:03:00,0.69752,0.69767,0.69737,0.69759,43000000.0
2005-10-19 17:04:00,0.69755,0.69764,0.69755,0.69761,82500001.0
2005-10-19 17:05:00,0.69758,0.69764,0.69755,0.69758,79300000.0
2005-10-19 17:06:00,0.69751,0.69769,0.6975,0.69767,104100002.0
2005-10-19 17:07:00,0.69778,0.69787,0.69778,0.69787,57400000.0
2005-10-19 17:08:00,0.69799,0.69808,0.69789,0.69799,91700000.0
2005-10-19 17:09:00,0.69803,0.69803,0.6979,0.69795,75300000.0
2005-10-19 17:10:00,0.69772,0.69772,0.6976,0.69767,59200001.0
2005-10-19 17:11:00,0.69753,0.69787,0.69753,0.6978,74900000.0
2005-10-19 17:12:00,0.69771,0.69784,0.69762,0.69764,120599997.0
2005-10-19 17:13:00,0.69761,0.69761,0.69751,0.69757,127200002.0
2005-10-19 17:14:00,0.69747,0.69768,0.69747,0.69758,59500000.0
2005-10-19 17:15:00,0.69767,0.69792,0.69767,0.69779,75700000.0
2005-10-19 17:16:00,0.69749,0.69769,0.69723,0.69736,84000000.0
2005-10-19 17:17:00,0.69775,0.69785,0.69775,0.6978,80399999.0
2005-10-19 17:18:00,0.69788,0.69802,0.69785,0.69802,74700000.0
2005-10-19 17:19:00,0.69813,0.69824,0.69797,0.69797,62200000.0
2005-10-19 17:20:00,0.69757,0.69773,0.69738,0.69747,97100000.0
2005-10-19 17:21:00,0.69795,0.69815,0.69795,0.69815,84799999.0
2005-10-19 17:22:00,0.69813,0.69815,0.69811,0.69815,70600000.0
2005-10-19 17:23:00,0.69808,0.69822,0.69804,0.69822,70700001.0
2005-10-19 17:24:00,0.69825,0.6983,0.69796,0.69802,77300002.0
2005-10-19 17:25:00,0.69789,0.69789,0.69786,0.69787,96799999.0
2005-10-19 17:26:00,0.69788,0.698,0.69787,0.69787,49500000.0
2005-10-19 17:27:00,0.69792,0.69792,0.6977,0.6977,93600001.0
2005-10-19 17:28:00,0.69777,0.69791,0.69777,0.69787,123300000.0
2005-10-19 17:29:00,0.69793,0.69793,0.69778,0.69787,75100000.0
2005-10-19 17:30:00,0.69754,0.69766,0.69735,0.69739,129499997.0
2005-10-19 17:31:00,0.69742,0.69759,0.69731,0.69731,91600000.0
2005-10-19 17:32:00,0.69787,0.69805,0.69787,0.69801,94100001.0
2005-10-19 17:33:00,0.69818,0.69825,0.69818,0.69822,79000000.0
2005-10-19 17:34:00,0.69784,0.698,0.6977,0.69779,134000000.0
2005-10-19 17:35:00,0.69822,0.69831,0.69819,0.69823,103000000.0
2005-10-19 17:36:00,0.69827,0.69839,0.69825,0.69827,90000001.0
2005-10-19 17:37:00,0.69823,0.69831,0.69822,0.69831,77200002.0
2005-10-19 17:38:00,0.69832,0.69832,0.69822,0.69822,29400000.0
2005-10-19 17:39:00,0.69829,0.69839,0.69829,0.69839,85999999.0
2005-10-19 17:40:00,0.69822,0.69832,0.69818,0.69832,49900000.0
2005-10-19 17:41:00,0.69824,0.69824,0.69824,0.69824,41900001.0
2005-10-19 17:42:00,0.69759,0.69791,0.69753,0.69791,79600000.0
2005-10-19 17:43:00,0.69823,0.69833,0.69818,0.69822,56100000.0
2005-10-19 17:44:00,0.69825,0.69825,0.6982,0.69825,50999999.0
2005-10-19 17:45:00,0.69825,0.69825,0.69805,0.69822,47500000.0
2005-10-19 17:46:00,0.69829,0.69831,0.69829,0.69831,20700000.0
2005-10-19 17:47:00,0.69812,0.69844,0.69812,0.69828,35000000.0
2005-10-19 17:48:00,0.69827,0.69833,0.69823,0.69833,51200000.0
2005-10-19 17:49:00,0.69804,0.69804,0.6977,0.6978,102100000.0
2005-10-19 17:50:00,0.6977,0.69804,0.6977,0.6979,70000001.0
2005-10-19 17:51:00,0.69827,0.69829,0.69815,0.69815,112100001.0
2005-10-19 17:52:00,0.69774,0.69795,0.69767,0.69768,85000000.0
2005-10-19 17:53:00,0.69759,0.69794,0.69756,0.69786,87100001.0
2005-10-19 17:54:00,0.69765,0.69791,0.6976,0.69782,52800000.0
2005-10-19 17:55:00,0.69818,0.69825,0.69817,0.69825,54100000.0
2005-10-19 17:56:00,0.69815,0.69825,0.69815,0.6982,80300000.0
2005-10-19 17:57:00,0.6982,0.69823,0.69815,0.69815,37499999.0
2005-10-19 17:58:00,0.6983,0.69857,0.6983,0.69852,99999999.0
2005-10-19 17:59:00,0.69851,0.69902,0.69851,0.69902,113899999.0
2005-10-19 18:00:00,0.69894,0.69894,0.6987,0.6987,49499999.0
2005-10-19 18:01:00,0.69893,0.69906,0.69879,0.69906,90800001.0
2005-10-19 18:02:00,0.69906,0.6991,0.69886,0.6991,54100000.0
2005-10-19 18:03:00,0.69917,0.69917,0.69875,0.69878,269900001.0
2005-10-19 18:04:00,0.69873,0.69882,0.69859,0.69882,147600000.0
2005-10-19 18:05:00,0.69889,0.69889,0.69855,0.69855,361699999.0
2005-10-19 18:06:00,0.6986,0.69865,0.69855,0.6986,112499999.0
2005-10-19 18:07:00,0.6986,0.6987,0.69855,0.6986,269000001.0
2005-10-19 18:08:00,0.69818,0.69841,0.69814,0.69824,54600000.0
2005-10-19 18:09:00,0.69863,0.69878,0.69836,0.69878,178000000.0
2005-10-19 18:10:00,0.69888,0.6989,0.69879,0.69881,117699998.0
2005-10-19 18:11:00,0.69892,0.69898,0.69892,0.69898,31600000.0
2005-10-19 18:12:00,0.69915,0.69915,0.69889,0.69892,83000002.0
2005-10-19 18:13:00,0.69899,0.69899,0.69891,0.69891,6400000.0
2005-10-19 18:14:00,0.699,0.69905,0.69898,0.69905,120299997.0
2005-10-19 18:15:00,0.69895,0.69895,0.69855,0.6989,101000000.0
2005-10-19 18:16:00,0.69887,0.69894,0.69878,0.69878,311799998.0
2005-10-19 18:17:00,0.69876,0.69889,0.69876,0.69886,118999998.0
2005-10-19 18:18:00,0.69885,0.69905,0.69885,0.69893,337900002.0
2005-10-19 18:19:00,0.69879,0.69879,0.6985,0.6985,294400002.0
2005-10-19 18:20:00,0.6981,0.69843,0.6981,0.69827,100500001.0
2005-10-19 18:21:00,0.6985,0.69863,0.6985,0.69863,251900001.0
2005-10-19 18:22:00,0.69866,0.69899,0.69866,0.69897,107399999.0
2005-10-19 18:23:00,0.6989,0.69897,0.69861,0.69897,290800002.0
2005-10-19 18:24:00,0.69851,0.69884,0.69851,0.69852,265099998.0
2005-10-19 18:25:00,0.69849,0.69871,0.69841,0.69846,167800003.0
2005-10-19 18:26:00,0.69832,0.69873,0.69832,0.69867,155599998.0
2005-10-19 18:27:00,0.69898,0.69899,0.69886,0.69889,378199998.0
2005-10-19 18:28:00,0.69838,0.69869,0.69822,0.69851,189899997.0
2005-10-19 18:29:00,0.69853,0.6987,0.69835,0.69845,233999999.0
2005-10-19 18:30:00,0.69881,0.69881,0.69862,0.6987,93699997.0
2005-10-19 18:31:00,0.69856,0.69856,0.69837,0.69848,259300000.0
2005-10-19 18:32:00,0.6985,0.69855,0.6985,0.6985,81899999.0
2005-10-19 18:33:00,0.69861,0.6987,0.69858,0.69862,191299998.0
2005-10-19 18:34:00,0.69869,0.69875,0.69863,0.69868,131000003.0
2005-10-19 18:35:00,0.69822,0.69827,0.698,0.698,107900000.0
2005-10-19 18:36:00,0.69856,0.69856,0.69835,0.69836,185100001.0
2005-10-19 18:37:00,0.69835,0.69843,0.6983,0.69843,75700000.0
2005-10-19 18:38:00,0.69788,0.69812,0.69779,0.69799,132099998.0
2005-10-19 18:39:00,0.69805,0.6982,0.69784,0.69803,336700000.0
2005-10-19 18:40:00,0.69803,0.69811,0.6978,0.69797,90899999.0
2005-10-19 18:41:00,0.69839,0.69846,0.6982,0.69823,208800000.0
2005-10-19 18:42:00,0.6983,0.69842,0.69827,0.69842,99900000.0
2005-10-19 18:43:00,0.6984,0.69857,0.69825,0.69845,710699998.0
2005-10-19 18:44:00,0.69845,0.69847,0.69833,0.69843,368800001.0
2005-10-19 18:45:00,0.69793,0.69807,0.69785,0.69788,415600001.0
2005-10-19 18:46:00,0.6984,0.69845,0.6984,0.6984,102400000.0
2005-10-19 18:47:00,0.69843,0.69861,0.69843,0.69861,185099997.0
2005-10-19 18:48:00,0.69821,0.69826,0.69795,0.6981,168399998.0
2005-10-19 18:49:00,0.69849,0.69875,0.69848,0.69848,138800003.0
2005-10-19 18:50:00,0.69843,0.69843,0.6983,0.6984,194000001.0
2005-10-19 18:51:00,0.69836,0.69847,0.69836,0.69843,92500000.0
2005-10-19 18:52:00,0.69782,0.69814,0.69777,0.69806,91800001.0
2005-10-19 18:53:00,0.69835,0.69835,0.69821,0.69833,107299997.0
2005-10-19 18:54:00,0.6984,0.69847,0.6984,0.69847,53499999.0
2005-10-19 18:55:00,0.69855,0.69855,0.69839,0.69848,128500001.0
2005-10-19 18:56:00,0.69804,0.69822,0.6979,0.69806,72600000.0
2005-10-19 18:57:00,0.6985,0.6985,0.69839,0.69847,95099999.0
2005-10-19 18:58:00,0.6985,0.69853,0.69846,0.69846,104600001.0
2005-10-19 18:59:00,0.69834,0.69844,0.69833,0.69837,233500001.0
2005-10-19 19:00:00,0.69829,0.69829,0.69815,0.69827,151800001.0
2005-10-19 19:01:00,0.69808,0.69808,0.69782,0.69801,72200001.0
2005-10-19 19:02:00,0.69787,0.69788,0.69768,0.69773,89300001.0
2005-10-19 19:03:00,0.69774,0.69803,0.69766,0.69789,224899999.0
2005-10-19 19:04:00,0.69818,0.69821,0.69773,0.69773,115799999.0
2005-10-19 19:05:00,0.69775,0.69793,0.69774,0.69793,67499999.0
2005-10-19 19:06:00,0.69799,0.69801,0.69788,0.69791,209799998.0
2005-10-19 19:07:00,0.69781,0.69804,0.69756,0.6976,199400000.0
2005-10-19 19:08:00,0.69753,0.69766,0.69742,0.69763,103500000.0
2005-10-19 19:09:00,0.698,0.698,0.69785,0.69793,168799998.0
2005-10-19 19:10:00,0.69792,0.69795,0.6979,0.6979,79700001.0
2005-10-19 19:11:00,0.69734,0.69769,0.69734,0.69767,99399998.0
2005-10-19 19:12:00,0.69758,0.69771,0.69739,0.69745,140600001.0
2005-10-19 19:13:00,0.69752,0.69761,0.69744,0.69753,83999998.0
2005-10-19 19:14:00,0.6977,0.69775,0.69747,0.69747,64500000.0
2005-10-19 19:15:00,0.6975,0.69763,0.69747,0.69748,79699999.0
2005-10-19 19:16:00,0.69739,0.69766,0.69733,0.69753,122400000.0
2005-10-19 19:17:00,0.6979,0.69795,0.69775,0.69787,63800001.0
2005-10-19 19:18:00,0.69797,0.69803,0.69793,0.69803,67400000.0
2005-10-19 19:19:00,0.69758,0.69776,0.69749,0.69764,82100001.0
2005-10-19 19:20:00,0.69802,0.69802,0.69786,0.69786,135800001.0
2005-10-19 19:21:00,0.6979,0.69804,0.69787,0.69798,118100000.0
2005-10-19 19:22:00,0.69803,0.69829,0.69803,0.69829,85400001.0
2005-10-19 19:23:00,0.69825,0.69835,0.69825,0.6983,55100000.0
2005-10-19 19:24:00,0.69831,0.69831,0.69808,0.6981,89100000.0
2005-10-19 19:25:00,0.69805,0.6981,0.698,0.6981,76800000.0
2005-10-19 19:26:00,0.698,0.69805,0.698,0.69805,78400002.0
2005-10-19 19:27:00,0.69758,0.69784,0.69745,0.69758,140200001.0
2005-10-19 19:28:00,0.69815,0.69815,0.69795,0.69795,152699999.0
2005-10-19 19:29:00,0.69795,0.69805,0.6979,0.698,50400000.0
2005-10-19 19:30:00,0.69804,0.69826,0.69801,0.69826,37200000.0
2005-10-19 19:31:00,0.69787,0.69804,0.69767,0.6979,89300000.0
2005-10-19 19:32:00,0.698,0.69807,0.69772,0.69792,100300001.0
2005-10-19 19:33:00,0.6979,0.69805,0.69774,0.69791,159800001.0
2005-10-19 19:34:00,0.69787,0.69801,0.6977,0.698,104900001.0
2005-10-19 19:35:00,0.69784,0.69809,0.69763,0.69778,164299997.0
2005-10-19 19:36:00,0.69774,0.69811,0.69774,0.69782,175900002.0
2005-10-19 19:37:00,0.69803,0.69809,0.69775,0.69775,72799999.0
2005-10-19 19:38:00,0.69835,0.69835,0.69827,0.6983,74100000.0
2005-10-19 19:39:00,0.69808,0.69815,0.69775,0.69785,231700000.0
2005-10-19 19:40:00,0.69835,0.69835,0.6982,0.6982,79200001.0
2005-10-19 19:41:00,0.69781,0.69817,0.69777,0.69811,106199998.0
2005-10-19 19:42:00,0.69819,0.69821,0.69808,0.69808,86300000.0
2005-10-19 19:43:00,0.69768,0.69796,0.69752,0.69755,79600001.0
2005-10-19 19:44:00,0.69757,0.69792,0.69739,0.69759,91199999.0
2005-10-19 19:45:00,0.69809,0.69813,0.69792,0.69792,48600000.0
2005-10-19 19:46:00,0.69755,0.69766,0.69743,0.69761,110099999.0
2005-10-19 19:47:00,0.69759,0.69762,0.69729,0.69746,75000001.0
2005-10-19 19:48:00,0.6975,0.69768,0.6974,0.69744,131699999.0
2005-10-19 19:49:00,0.69757,0.69777,0.6975,0.6975,85300001.0
2005-10-19 19:50:00,0.69792,0.69795,0.69785,0.6979,143500002.0
2005-10-19 19:51:00,0.69795,0.698,0.6979,0.69795,160099998.0
2005-10-19 19:52:00,0.69778,0.69778,0.69736,0.69747,132500000.0
2005-10-19 19:53:00,0.69757,0.69767,0.6974,0.69748,137500002.0
2005-10-19 19:54:00,0.69747,0.6978,0.69741,0.69749,168700002.0
2005-10-19 19:55:00,0.69746,0.69774,0.69741,0.69746,177500000.0
2005-10-19 19:56:00,0.69793,0.698,0.69788,0.6979,259000004.0
2005-10-19 19:57:00,0.6977,0.69775,0.69733,0.69742,133299999.0
2005-10-19 19:58:00,0.69791,0.69791,0.69778,0.69781,155600001.0
2005-10-19 19:59:00,0.6978,0.69785,0.69775,0.69775,63199999.0
2005-10-19 20:00:00,0.69777,0.69788,0.69775,0.6978,262699999.0
2005-10-19 20:01:00,0.69773,0.69773,0.69746,0.69763,141800001.0
2005-10-19 20:02:00,0.69768,0.69782,0.69768,0.69778,54600000.0
2005-10-19 20:03:00,0.69792,0.69795,0.69786,0.69795,105899998.0
2005-10-19 20:04:00,0.69756,0.69771,0.69743,0.69764,107700001.0
2005-10-19 20:05:00,0.69798,0.698,0.69785,0.698,184600001.0
2005-10-19 20:06:00,0.698,0.698,0.69785,0.69795,345399997.0
2005-10-19 20:07:00,0.69752,0.69767,0.69744,0.69744,105300002.0
2005-10-19 20:08:00,0.69737,0.6977,0.69735,0.69749,132699998.0
2005-10-19 20:09:00,0.69759,0.69769,0.69721,0.69758,99200001.0
2005-10-19 20:10:00,0.69785,0.69795,0.69785,0.69795,126800001.0
2005-10-19 20:11:00,0.6979,0.6979,0.69784,0.69784,59800000.0
2005-10-19 20:12:00,0.69788,0.69795,0.69781,0.6979,80900000.0
2005-10-19 20:13:00,0.69798,0.698,0.69765,0.6979,89599999.0
2005-10-19 20:14:00,0.69798,0.698,0.6979,0.698,140200000.0
2005-10-19 20:15:00,0.69746,0.69766,0.69741,0.69745,131400001.0
2005-10-19 20:16:00,0.69803,0.69827,0.6979,0.6979,479699997.0
2005-10-19 20:17:00,0.69785,0.69809,0.69785,0.69799,262500001.0
2005-10-19 20:18:00,0.69755,0.69764,0.69743,0.69751,128099998.0
2005-10-19 20:19:00,0.69777,0.69778,0.69743,0.69757,141000000.0
2005-10-19 20:20:00,0.69756,0.69765,0.69745,0.69748,144300001.0
2005-10-19 20:21:00,0.69795,0.69812,0.69795,0.69812,58899999.0
2005-10-19 20:22:00,0.69778,0.69778,0.69741,0.69755,145600000.0
2005-10-19 20:23:00,0.69752,0.69774,0.69745,0.69756,131299999.0
2005-10-19 20:24:00,0.69743,0.69803,0.69714,0.69774,107599999.0
2005-10-19 20:25:00,0.69765,0.6978,0.6975,0.69761,133999999.0
2005-10-19 20:26:00,0.69773,0.69779,0.69755,0.69762,153599999.0
2005-10-19 20:27:00,0.69753,0.6978,0.69748,0.69776,118100000.0
2005-10-19 20:28:00,0.6978,0.69782,0.69749,0.69753,115399999.0
2005-10-19 20:29:00,0.69812,0.69812,0.69799,0.69799,255799997.0
2005-10-19 20:30:00,0.69793,0.69793,0.69766,0.6977,223500000.0
2005-10-19 20:31:00,0.69771,0.69782,0.69767,0.69782,184500000.0
2005-10-19 20:32:00,0.69772,0.69778,0.69768,0.69772,93000000.0
2005-10-19 20:33:00,0.69769,0.69773,0.6976,0.69761,183599998.0
2005-10-19 20:34:00,0.69746,0.69748,0.69723,0.69728,119499999.0
2005-10-19 20:35:00,0.69722,0.69743,0.69715,0.69725,87599999.0
2005-10-19 20:36:00,0.6972,0.69751,0.6972,0.69724,180100000.0
2005-10-19 20:37:00,0.69758,0.69775,0.69755,0.6976,246600001.0
2005-10-19 20:38:00,0.6976,0.69762,0.69755,0.6976,159900003.0
2005-10-19 20:39:00,0.6976,0.69765,0.6976,0.69765,87699998.0
2005-10-19 20:40:00,0.69755,0.69768,0.69745,0.69759,141699999.0
2005-10-19 20:41:00,0.6976,0.69765,0.69755,0.69765,157000000.0
2005-10-19 20:42:00,0.69714,0.69727,0.69702,0.69712,140900001.0
2005-10-19 20:43:00,0.69717,0.6973,0.69717,0.69719,114200000.0
2005-10-19 20:44:00,0.69755,0.69765,0.69755,0.69765,31900001.0
2005-10-19 20:45:00,0.6976,0.69765,0.69752,0.69755,60599999.0
2005-10-19 20:46:00,0.69735,0.69744,0.69712,0.69744,128199999.0
2005-10-19 20:47:00,0.6976,0.69765,0.6976,0.69762,81900000.0
2005-10-19 20:48:00,0.69755,0.69765,0.69755,0.69755,69499999.0
2005-10-19 20:49:00,0.69754,0.69772,0.69754,0.69768,76200000.0
2005-10-19 20:50:00,0.69733,0.6975,0.69717,0.69725,144300002.0
2005-10-19 20:51:00,0.69766,0.6978,0.69766,0.69777,69100001.0
2005-10-19 20:52:00,0.69776,0.69776,0.69765,0.69771,113400001.0
2005-10-19 20:53:00,0.69737,0.69759,0.69723,0.69726,288499998.0
2005-10-19 20:54:00,0.69776,0.69779,0.69764,0.69768,158199997.0
2005-10-19 20:55:00,0.69767,0.69795,0.69767,0.69773,69600000.0
2005-10-19 20:56:00,0.69731,0.69761,0.69731,0.69742,97199998.0
2005-10-19 20:57:00,0.69712,0.69736,0.69712,0.69727,141100000.0
2005-10-19 20:58:00,0.6976,0.6977,0.69755,0.69755,314199998.0
2005-10-19 20:59:00,0.69737,0.69745,0.69714,0.69714,193699997.0
2005-10-19 21:00:00,0.69724,0.6975,0.69708,0.69715,212500001.0
2005-10-19 21:01:00,0.69733,0.69744,0.69707,0.69737,87700000.0
2005-10-19 21:02:00,0.69744,0.69745,0.69726,0.69745,145499996.0
2005-10-19 21:03:00,0.69728,0.69737,0.69715,0.69734,150700001.0
2005-10-19 21:04:00,0.69739,0.69739,0.69704,0.69733,219600003.0
2005-10-19 21:05:00,0.69729,0.69748,0.69712,0.69718,98799999.0
2005-10-19 21:06:00,0.69724,0.69752,0.69722,0.69747,138100000.0
2005-10-19 21:07:00,0.69731,0.6975,0.69711,0.69732,122000001.0
2005-10-19 21:08:00,0.69726,0.69751,0.69719,0.69725,103499998.0
2005-10-19 21:09:00,0.69731,0.69759,0.69724,0.69745,91400000.0
2005-10-19 21:10:00,0.69764,0.69767,0.69733,0.69762,85500001.0
2005-10-19 21:11:00,0.6975,0.69773,0.6973,0.69746,130100000.0
2005-10-19 21:12:00,0.69748,0.69785,0.69747,0.69767,84700000.0
2005-10-19 21:13:00,0.69756,0.69766,0.69725,0.69727,110699999.0
2005-10-19 21:14:00,0.69731,0.69759,0.69722,0.69748,127399999.0
2005-10-19 21:15:00,0.69741,0.6977,0.69734,0.69752,173400000.0
2005-10-19 21:16:00,0.69748,0.69768,0.69734,0.69745,106899999.0
2005-10-19 21:17:00,0.69734,0.69777,0.69728,0.69746,154600000.0
2005-10-19 21:18:00,0.69747,0.69789,0.69747,0.69756,136599999.0
2005-10-19 21:19:00,0.69758,0.69772,0.69749,0.69765,113700000.0
2005-10-19 21:20:00,0.69746,0.69768,0.69731,0.69745,228499998.0
2005-10-19 21:21:00,0.69757,0.69764,0.69743,0.69758,122999999.0
2005-10-19 21:22:00,0.69755,0.69763,0.6974,0.6974,59100000.0
2005-10-19 21:23:00,0.6976,0.69775,0.69746,0.69759,167300000.0
2005-10-19 21:24:00,0.69763,0.69783,0.6975,0.69773,102100001.0
2005-10-19 21:25:00,0.69776,0.69789,0.69761,0.69761,127300000.0
2005-10-19 21:26:00,0.69761,0.69818,0.69749,0.69818,109700001.0
2005-10-19 21:27:00,0.69814,0.69822,0.69754,0.69764,124400000.0
2005-10-19 21:28:00,0.69814,0.69814,0.69768,0.69769,81399998.0
2005-10-19 21:29:00,0.69763,0.69805,0.69763,0.69785,157199999.0
2005-10-19 21:30:00,0.69796,0.69822,0.69767,0.69794,197500001.0
2005-10-19 21:31:00,0.69796,0.69804,0.69756,0.69756,102100000.0
2005-10-19 21:32:00,0.69766,0.6978,0.69766,0.69774,121200000.0
2005-10-19 21:33:00,0.69788,0.69799,0.69761,0.69781,98900001.0
2005-10-19 21:34:00,0.6978,0.69799,0.69765,0.69777,95400000.0
2005-10-19 21:35:00,0.69783,0.69826,0.69774,0.6981,189700001.0
2005-10-19 21:36:00,0.69808,0.69835,0.69791,0.69817,274600001.0
2005-10-19 21:37:00,0.6979,0.69835,0.69789,0.69811,114999999.0
2005-10-19 21:38:00,0.69808,0.69825,0.69784,0.69798,96299998.0
2005-10-19 21:39:00,0.69767,0.6981,0.69767,0.69802,90699999.0
2005-10-19 21:40:00,0.6979,0.69811,0.69778,0.69792,123600000.0
2005-10-19 21:41:00,0.69801,0.69817,0.69782,0.69815,54600000.0
2005-10-19 21:42:00,0.69809,0.69817,0.69787,0.69787,82900001.0
2005-10-19 21:43:00,0.69784,0.69808,0.69777,0.69793,68400000.0
2005-10-19 21:44:00,0.69776,0.69834,0.69776,0.698,76500001.0
2005-10-19 21:45:00,0.69796,0.69823,0.69789,0.69818,77200000.0
2005-10-19 21:46:00,0.6982,0.69827,0.69796,0.69801,56500000.0
2005-10-19 21:47:00,0.698,0.69817,0.69787,0.69817,111899999.0
2005-10-19 21:48:00,0.69829,0.69837,0.69798,0.698,90899999.0
2005-10-19 21:49:00,0.69822,0.69828,0.69784,0.69796,99500000.0
2005-10-19 21:50:00,0.69794,0.6982,0.69789,0.69818,77399999.0
2005-10-19 21:51:00,0.69809,0.69821,0.69795,0.6982,117600000.0
2005-10-19 21:52:00,0.69821,0.69846,0.69804,0.69817,90799999.0
2005-10-19 21:53:00,0.69814,0.69817,0.69804,0.69817,75399999.0
2005-10-19 21:54:00,0.69808,0.69833,0.6979,0.6983,120600002.0
2005-10-19 21:55:00,0.69817,0.69823,0.69802,0.69818,78800000.0
2005-10-19 21:56:00,0.69826,0.69849,0.69805,0.69832,91700000.0
2005-10-19 21:57:00,0.69826,0.69841,0.69803,0.69824,195099999.0
2005-10-19 21:58:00,0.69821,0.69838,0.69806,0.69821,81200000.0
2005-10-19 21:59:00,0.69831,0.6984,0.6982,0.69825,86199998.0
2005-10-19 22:00:00,0.69808,0.69839,0.69801,0.6983,96400000.0
2005-10-19 22:01:00,0.69825,0.69845,0.69812,0.69831,124000001.0
2005-10-19 22:02:00,0.69842,0.6986,0.69824,0.6986,52900000.0
2005-10-19 22:03:00,0.69821,0.69842,0.69813,0.69823,149800000.0
2005-10-19 22:04:00,0.69807,0.69837,0.69807,0.69817,123300001.0
2005-10-19 22:05:00,0.69822,0.6984,0.6981,0.69825,64500000.0
2005-10-19 22:06:00,0.69802,0.69838,0.69802,0.69814,118899999.0
2005-10-19 22:07:00,0.69805,0.69836,0.69805,0.69825,110800000.0
2005-10-19 22:08:00,0.69808,0.69851,0.69808,0.69851,113400001.0
2005-10-19 22:09:00,0.69842,0.69877,0.69833,0.6985,137000001.0
2005-10-19 22:10:00,0.69833,0.6989,0.69827,0.6989,86000000.0
2005-10-19 22:11:00,0.6988,0.6988,0.69862,0.69869,86700000.0
2005-10-19 22:12:00,0.69868,0.69883,0.69852,0.69856,105200000.0
2005-10-19 22:13:00,0.69848,0.69852,0.69831,0.69839,54300000.0
2005-10-19 22:14:00,0.69834,0.69848,0.69832,0.69835,61900000.0
2005-10-19 22:15:00,0.69843,0.6986,0.6984,0.69845,135700000.0
2005-10-19 22:16:00,0.69863,0.69886,0.69848,0.69875,131400003.0
2005-10-19 22:17:00,0.69889,0.69889,0.69858,0.69863,71699998.0
2005-10-19 22:18:00,0.69868,0.69877,0.69856,0.69862,146399998.0
2005-10-19 22:19:00,0.69846,0.69881,0.69835,0.69851,136599999.0
2005-10-19 22:20:00,0.69881,0.69881,0.6984,0.6984,101399999.0
2005-10-19 22:21:00,0.69855,0.69866,0.69843,0.69856,122599999.0
2005-10-19 22:22:00,0.69862,0.6989,0.69847,0.6989,108100000.0
2005-10-19 22:23:00,0.69852,0.6988,0.69846,0.69852,103699999.0
2005-10-19 22:24:00,0.69857,0.6988,0.69843,0.69867,166600000.0
2005-10-19 22:25:00,0.69862,0.69874,0.69857,0.69867,145599999.0
2005-10-19 22:26:00,0.69855,0.69883,0.69843,0.69881,95200001.0
2005-10-19 22:27:00,0.6985,0.69884,0.69842,0.69842,172899999.0
2005-10-19 22:28:00,0.69818,0.69889,0.69818,0.69884,50900000.0
2005-10-19 22:29:00,0.69861,0.69878,0.69838,0.69856,145499999.0
2005-10-19 22:30:00,0.69892,0.69892,0.69864,0.69884,192799999.0
2005-10-19 22:31:00,0.69902,0.69909,0.69867,0.69907,137100000.0
2005-10-19 22:32:00,0.69875,0.6991,0.69875,0.69907,89300000.0
2005-10-19 22:33:00,0.69876,0.699,0.69871,0.69896,81199999.0
2005-10-19 22:34:00,0.69878,0.69897,0.69865,0.69887,70700000.0
2005-10-19 22:35:00,0.69876,0.69892,0.69873,0.69886,105399999.0
2005-10-19 22:36:00,0.69879,0.69888,0.6983,0.69833,86899999.0
2005-10-19 22:37:00,0.6984,0.69876,0.6984,0.69852,80300000.0
2005-10-19 22:38:00,0.69852,0.69876,0.69834,0.69849,110599998.0
2005-10-19 22:39:00,0.69845,0.6989,0.69831,0.69863,106300000.0
2005-10-19 22:40:00,0.69846,0.69868,0.69832,0.69843,72200000.0
2005-10-19 22:41:00,0.69834,0.69861,0.69834,0.69845,147699999.0
2005-10-19 22:42:00,0.6986,0.69871,0.69846,0.69858,112500000.0
2005-10-19 22:43:00,0.6985,0.69869,0.69836,0.69842,105500000.0
2005-10-19 22:44:00,0.6986,0.69868,0.69832,0.69839,173500000.0
2005-10-19 22:45:00,0.69845,0.69879,0.69839,0.69843,240100001.0
2005-10-19 22:46:00,0.6986,0.69883,0.69826,0.69845,215200000.0
2005-10-19 22:47:00,0.69853,0.69861,0.6983,0.6986,98300001.0
2005-10-19 22:48:00,0.69845,0.69868,0.69838,0.69857,137699998.0
2005-10-19 22:49:00,0.69868,0.69869,0.69844,0.69844,156100001.0
2005-10-19 22:50:00,0.69858,0.69866,0.6983,0.69843,238400002.0
2005-10-19 22:51:00,0.69838,0.69863,0.69824,0.6984,227600000.0
2005-10-19 22:52:00,0.69829,0.69847,0.69809,0.69847,109099998.0
2005-10-19 22:53:00,0.69859,0.69863,0.69813,0.6983,128300001.0
2005-10-19 22:54:00,0.69826,0.69836,0.69802,0.69802,70900001.0
2005-10-19 22:55:00,0.69803,0.69838,0.69803,0.69807,148500002.0
2005-10-19 22:56:00,0.69838,0.69842,0.69816,0.69816,114900000.0
2005-10-19 22:57:00,0.69808,0.6984,0.69807,0.69815,70800000.0
2005-10-19 22:58:00,0.69817,0.69834,0.6981,0.69818,101300000.0
2005-10-19 22:59:00,0.69797,0.69838,0.69797,0.69798,153699999.0
2005-10-19 23:00:00,0.69793,0.69861,0.69793,0.6985,114899998.0
2005-10-19 23:01:00,0.69831,0.69848,0.69816,0.6984,85600001.0
2005-10-19 23:02:00,0.69849,0.69854,0.69815,0.69815,169799996.0
2005-10-19 23:03:00,0.69828,0.6984,0.69805,0.6981,73100000.0
2005-10-19 23:04:00,0.69827,0.69835,0.69817,0.6982,66500000.0
2005-10-19 23:05:00,0.69837,0.69847,0.69805,0.69814,88699999.0
2005-10-19 23:06:00,0.69825,0.69838,0.69804,0.69805,98000000.0
2005-10-19 23:07:00,0.69801,0.69829,0.69791,0.69809,84000000.0
2005-10-19 23:08:00,0.6982,0.69828,0.69807,0.69812,79400001.0
2005-10-19 23:09:00,0.6981,0.69825,0.69805,0.69825,50199999.0
2005-10-19 23:10:00,0.69833,0.69834,0.69805,0.69822,123100000.0
2005-10-19 23:11:00,0.69814,0.69827,0.69806,0.69814,140999999.0
2005-10-19 23:12:00,0.69817,0.69841,0.69809,0.69836,131099999.0
2005-10-19 23:13:00,0.69826,0.69838,0.69809,0.6982,76600000.0
2005-10-19 23:14:00,0.69819,0.69853,0.69807,0.69818,140299999.0
2005-10-19 23:15:00,0.69833,0.69847,0.69814,0.69824,73400000.0
2005-10-19 23:16:00,0.69815,0.69846,0.69809,0.69809,97800000.0
2005-10-19 23:17:00,0.69838,0.69844,0.69796,0.69802,61700000.0
2005-10-19 23:18:00,0.69808,0.69838,0.69801,0.69808,141200001.0
2005-10-19 23:19:00,0.69818,0.69832,0.69815,0.69819,107700002.0
2005-10-19 23:20:00,0.6982,0.69843,0.69809,0.69837,81200000.0
2005-10-19 23:21:00,0.69835,0.69835,0.69801,0.69813,92300001.0
2005-10-19 23:22:00,0.69817,0.69837,0.69782,0.69793,96300000.0
2005-10-19 23:23:00,0.69802,0.69822,0.69787,0.69804,86900000.0
2005-10-19 23:24:00,0.69801,0.69811,0.69793,0.69793,125300001.0
2005-10-19 23:25:00,0.69803,0.69819,0.69785,0.69804,120399998.0
2005-10-19 23:26:00,0.6979,0.6981,0.69784,0.69788,82200001.0
2005-10-19 23:27:00,0.69792,0.69815,0.69777,0.6978,137699999.0
2005-10-19 23:28:00,0.69784,0.69791,0.69771,0.69785,148500001.0
2005-10-19 23:29:00,0.69773,0.69795,0.69773,0.69795,81000001.0
2005-10-19 23:30:00,0.69791,0.69793,0.69779,0.6978,92600000.0
2005-10-19 23:31:00,0.69776,0.69776,0.69767,0.69768,86999999.0
2005-10-19 23:32:00,0.69773,0.69773,0.69757,0.69764,44500000.0
2005-10-19 23:33:00,0.6973,0.69738,0.69707,0.69738,67300000.0
2005-10-19 23:34:00,0.6975,0.69755,0.69745,0.6975,87000000.0
2005-10-19 23:35:00,0.69754,0.69754,0.69739,0.69753,65799999.0
2005-10-19 23:36:00,0.69738,0.69755,0.69714,0.69715,94099999.0
2005-10-19 23:37:00,0.69742,0.69746,0.69718,0.69728,115800001.0
2005-10-19 23:38:00,0.69759,0.69763,0.6973,0.69742,65300000.0
2005-10-19 23:39:00,0.69736,0.69752,0.69735,0.69746,110100002.0
2005-10-19 23:40:00,0.69762,0.69771,0.69748,0.69767,121600000.0
2005-10-19 23:41:00,0.69752,0.69752,0.69739,0.69748,24700000.0
2005-10-19 23:42:00,0.69738,0.69739,0.69727,0.69736,71999998.0
2005-10-19 23:43:00,0.69756,0.69767,0.69734,0.69761,82799999.0
2005-10-19 23:44:00,0.6978,0.69785,0.6978,0.69785,44799999.0
2005-10-19 23:45:00,0.69795,0.69795,0.69764,0.69765,51799999.0
2005-10-19 23:46:00,0.6976,0.6977,0.6976,0.69765,104800000.0
2005-10-19 23:47:00,0.69768,0.69768,0.69765,0.69765,35200000.0
2005-10-19 23:48:00,0.69744,0.69758,0.69731,0.69757,131000002.0
2005-10-19 23:49:00,0.69778,0.69785,0.69775,0.6978,110500004.0
2005-10-19 23:50:00,0.69774,0.69782,0.69774,0.69779,23200000.0
2005-10-19 23:51:00,0.69772,0.6978,0.69765,0.69777,57800000.0
2005-10-19 23:52:00,0.69762,0.69791,0.69762,0.69787,98700000.0
2005-10-19 23:53:00,0.69787,0.69789,0.6978,0.6978,44300000.0
2005-10-19 23:54:00,0.69716,0.69733,0.69716,0.69727,78000000.0
2005-10-19 23:55:00,0.69721,0.69769,0.69709,0.69769,75100000.0
2005-10-19 23:56:00,0.69781,0.69781,0.6977,0.69776,117200000.0
2005-10-19 23:57:00,0.69777,0.6978,0.69772,0.69772,94100000.0
2005-10-19 23:58:00,0.69784,0.69784,0.69747,0.69747,132299999.0
2005-10-19 23:59:00,0.69743,0.6975,0.69737,0.69737,110000000.0
2005-10-20 00:00:00,0.69741,0.6975,0.69741,0.69747,63799998.0
2005-10-20 00:01:00,0.69683,0.6975,0.69666,0.69741,100899999.0
2005-10-20 00:02:00,0.69748,0.69751,0.69733,0.69733,95200001.0
2005-10-20 00:03:00,0.69709,0.69743,0.69709,0.69737,123899999.0
2005-10-20 00:04:00,0.69732,0.69732,0.6972,0.69721,68400002.0
2005-10-20 00:05:00,0.69729,0.69735,0.69726,0.69726,63600000.0
2005-10-20 00:06:00,0.69734,0.69744,0.69721,0.69742,152700001.0
2005-10-20 00:07:00,0.69735,0.69745,0.6973,0.69732,90400001.0
2005-10-20 00:08:00,0.69724,0.69742,0.69724,0.69742,39200000.0
2005-10-20 00:09:00,0.6974,0.69744,0.69729,0.69738,67199999.0
2005-10-20 00:10:00,0.69722,0.69736,0.69722,0.69735,125300000.0
2005-10-20 00:11:00,0.6973,0.69735,0.69722,0.69732,116300000.0
2005-10-20 00:12:00,0.69735,0.69735,0.6973,0.69732,42199999.0
2005-10-20 00:13:00,0.69736,0.69748,0.69732,0.69748,99799999.0
2005-10-20 00:14:00,0.69726,0.69747,0.69723,0.69737,130799998.0
2005-10-20 00:15:00,0.6974,0.69746,0.6972,0.6974,114999999.0
2005-10-20 00:16:00,0.69749,0.69751,0.69732,0.69733,67899999.0
2005-10-20 00:17:00,0.69739,0.69758,0.69739,0.69755,86100001.0
2005-10-20 00:18:00,0.6975,0.69755,0.69732,0.69747,96899998.0
2005-10-20 00:19:00,0.69749,0.69756,0.69749,0.69754,63400001.0
2005-10-20 00:20:00,0.69763,0.69765,0.69743,0.69759,123100001.0
2005-10-20 00:21:00,0.69749,0.69761,0.69747,0.69759,65000001.0
2005-10-20 00:22:00,0.69751,0.69757,0.69738,0.69747,131899998.0
2005-10-20 00:23:00,0.69748,0.69749,0.69745,0.69745,70199999.0
2005-10-20 00:24:00,0.69742,0.69742,0.6973,0.69738,113800001.0
2005-10-20 00:25:00,0.69752,0.69752,0.69734,0.69735,101400000.0
2005-10-20 00:26:00,0.69735,0.69765,0.6973,0.6973,125200002.0
2005-10-20 00:27:00,0.69748,0.6975,0.69731,0.69731,81000002.0
2005-10-20 00:28:00,0.69721,0.69758,0.69721,0.69752,136500000.0
2005-10-20 00:29:00,0.69733,0.69748,0.6971,0.69743,112100000.0
2005-10-20 00:30:00,0.69737,0.69745,0.69718,0.69744,100299999.0
2005-10-20 00:31:00,0.69723,0.69738,0.69723,0.69737,49400000.0
2005-10-20 00:32:00,0.69744,0.69756,0.69744,0.6975,110799999.0
2005-10-20 00:33:00,0.69747,0.69747,0.69709,0.69709,118100001.0
2005-10-20 00:34:00,0.69716,0.69735,0.69716,0.69732,127800002.0
2005-10-20 00:35:00,0.69718,0.69725,0.69703,0.69712,81500000.0
2005-10-20 00:36:00,0.69712,0.69712,0.69688,0.69688,73200000.0
2005-10-20 00:37:00,0.69706,0.69706,0.69679,0.69695,85599999.0
2005-10-20 00:38:00,0.69693,0.69693,0.69681,0.69687,51900001.0
2005-10-20 00:39:00,0.69686,0.69687,0.69674,0.69685,144799998.0
2005-10-20 00:40:00,0.69682,0.69694,0.69682,0.6969,98899999.0
2005-10-20 00:41:00,0.69695,0.69695,0.69675,0.6969,77399999.0
2005-10-20 00:42:00,0.69687,0.69692,0.69686,0.69688,54200000.0
2005-10-20 00:43:00,0.69685,0.69685,0.69675,0.69678,60300000.0
2005-10-20 00:44:00,0.69677,0.69677,0.69647,0.69647,52799999.0
2005-10-20 00:45:00,0.69655,0.69664,0.69639,0.69655,130400000.0
2005-10-20 00:46:00,0.69651,0.69657,0.69651,0.69657,68400000.0
2005-10-20 00:47:00,0.69669,0.69681,0.69662,0.69666,126400000.0
2005-10-20 00:48:00,0.69666,0.69686,0.69666,0.69685,84999999.0
2005-10-20 00:49:00,0.69673,0.69678,0.69653,0.69678,97300000.0
2005-10-20 00:50:00,0.69673,0.69673,0.69654,0.6967,60399999.0
2005-10-20 00:51:00,0.69665,0.69669,0.69651,0.69653,115500000.0
2005-10-20 00:52:00,0.69658,0.69666,0.69649,0.69654,62000000.0
2005-10-20 00:53:00,0.69651,0.69663,0.69648,0.69663,122300001.0
2005-10-20 00:54:00,0.69655,0.69665,0.69653,0.69665,94700002.0
2005-10-20 00:55:00,0.69669,0.69673,0.6965,0.69662,116000000.0
2005-10-20 00:56:00,0.69658,0.69666,0.69643,0.69662,97800000.0
2005-10-20 00:57:00,0.69654,0.69667,0.69645,0.69646,145200000.0
2005-10-20 00:58:00,0.69645,0.69673,0.69644,0.6966,73200000.0
2005-10-20 00:59:00,0.69652,0.69663,0.69643,0.69643,80399999.0
2005-10-20 01:00:00,0.69666,0.69676,0.6966,0.69667,87900001.0
2005-10-20 01:01:00,0.69665,0.69679,0.69665,0.69671,112100001.0
2005-10-20 01:02:00,0.69682,0.69684,0.69656,0.6966,114600000.0
2005-10-20 01:03:00,0.69666,0.69675,0.69646,0.69662,105799998.0
2005-10-20 01:04:00,0.69646,0.69658,0.69637,0.69654,167200000.0
2005-10-20 01:05:00,0.69657,0.69657,0.6965,0.6965,30299999.0
2005-10-20 01:06:00,0.69663,0.6969,0.69663,0.6969,90800000.0
2005-10-20 01:07:00,0.6969,0.69692,0.69674,0.69674,42100000.0
2005-10-20 01:08:00,0.69684,0.69684,0.69684,0.69684,20800000.0
2005-10-20 01:09:00,0.69698,0.6972,0.69698,0.69708,117700000.0
2005-10-20 01:10:00,0.69704,0.69724,0.69704,0.69724,131900000.0
2005-10-20 01:11:00,0.69726,0.6974,0.69698,0.69698,73300000.0
2005-10-20 01:12:00,0.69704,0.69723,0.69704,0.69723,108699999.0
2005-10-20 01:13:00,0.69742,0.6976,0.69733,0.69741,83300001.0
2005-10-20 01:14:00,0.69721,0.69727,0.69717,0.69718,62300002.0
2005-10-20 01:15:00,0.69729,0.69742,0.69716,0.69737,95000000.0
2005-10-20 01:16:00,0.69742,0.69749,0.6973,0.6973,63700001.0
2005-10-20 01:17:00,0.6974,0.6975,0.6974,0.6975,16700000.0
2005-10-20 01:18:00,0.69757,0.69757,0.69733,0.69741,145399999.0
2005-10-20 01:19:00,0.69717,0.69732,0.69717,0.69732,68199999.0
2005-10-20 01:20:00,0.69732,0.69738,0.69729,0.69738,43400001.0
2005-10-20 01:21:00,0.69736,0.69758,0.69736,0.69758,49300000.0
2005-10-20 01:22:00,0.69749,0.69749,0.69744,0.69748,97999998.0
2005-10-20 01:23:00,0.69749,0.69766,0.69749,0.69766,85300001.0
2005-10-20 01:24:00,0.69771,0.69782,0.69768,0.69782,77400000.0
2005-10-20 01:25:00,0.69792,0.69806,0.69782,0.69787,94500001.0
2005-10-20 01:26:00,0.69782,0.69782,0.69775,0.69778,30500000.0
2005-10-20 01:27:00,0.69769,0.69776,0.6976,0.69769,92600000.0
2005-10-20 01:28:00,0.69775,0.69785,0.69753,0.69774,133800001.0
2005-10-20 01:29:00,0.69753,0.69753,0.69744,0.69744,22299999.0
2005-10-20 01:30:00,0.69743,0.69743,0.69729,0.69743,104699999.0
2005-10-20 01:31:00,0.69763,0.6977,0.69747,0.69761,101600001.0
2005-10-20 01:32:00,0.69759,0.69767,0.69743,0.69743,92399999.0
2005-10-20 01:33:00,0.69737,0.69737,0.6972,0.6972,31200000.0
2005-10-20 01:34:00,0.69731,0.6979,0.69731,0.6979,53600000.0
2005-10-20 01:35:00,0.69793,0.69796,0.69732,0.69732,86900000.0
2005-10-20 01:36:00,0.69739,0.69744,0.69695,0.69695,133500000.0
2005-10-20 01:37:00,0.69719,0.69738,0.69693,0.69738,106100000.0
2005-10-20 01:38:00,0.69732,0.69739,0.6971,0.69716,121199998.0
2005-10-20 01:39:00,0.69715,0.6973,0.69683,0.69683,83700001.0
2005-10-20 01:40:00,0.69733,0.69745,0.69731,0.69732,115000000.0
2005-10-20 01:41:00,0.69752,0.6976,0.69746,0.69747,50599999.0
2005-10-20 01:42:00,0.69745,0.6976,0.69745,0.69758,51899999.0
2005-10-20 01:43:00,0.69764,0.69772,0.69756,0.69768,104099999.0
2005-10-20 01:44:00,0.69778,0.69778,0.6977,0.69778,54500001.0
2005-10-20 01:45:00,0.69789,0.69808,0.69782,0.69808,187900001.0
2005-10-20 01:46:00,0.69801,0.69813,0.6978,0.6978,64700000.0
2005-10-20 01:47:00,0.69789,0.69792,0.69784,0.69784,70800000.0
2005-10-20 01:48:00,0.69787,0.6979,0.69774,0.69775,51000000.0
2005-10-20 01:49:00,0.6977,0.6977,0.69758,0.69762,65399999.0
2005-10-20 01:50:00,0.69765,0.69768,0.69745,0.69758,57000000.0
2005-10-20 01:51:00,0.69761,0.69772,0.69761,0.69772,80500000.0
2005-10-20 01:52:00,0.6977,0.69775,0.6977,0.69775,61200000.0
2005-10-20 01:53:00,0.69773,0.69773,0.69756,0.69761,84399999.0
2005-10-20 01:54:00,0.69768,0.69772,0.69758,0.69772,88900002.0
2005-10-20 01:55:00,0.69769,0.69775,0.69759,0.6977,108300000.0
2005-10-20 01:56:00,0.69785,0.69785,0.69758,0.69758,42900000.0
2005-10-20 01:57:00,0.69753,0.69777,0.69753,0.69768,65200000.0
2005-10-20 01:58:00,0.69757,0.69769,0.69757,0.69769,81299998.0
2005-10-20 01:59:00,0.69768,0.69786,0.69761,0.69769,132100002.0
2005-10-20 02:00:00,0.69777,0.69783,0.69752,0.69752,88000001.0
2005-10-20 02:01:00,0.69748,0.69761,0.69745,0.69761,80500000.0
2005-10-20 02:02:00,0.69755,0.69755,0.69741,0.69741,154100002.0
2005-10-20 02:03:00,0.6975,0.69768,0.6975,0.69755,74600000.0
2005-10-20 02:04:00,0.69764,0.69772,0.69764,0.69768,57700002.0
2005-10-20 02:05:00,0.6976,0.69792,0.6976,0.69781,138100000.0
2005-10-20 02:06:00,0.69789,0.698,0.69769,0.69783,141100000.0
2005-10-20 02:07:00,0.69789,0.698,0.69787,0.69792,113099999.0
2005-10-20 02:08:00,0.69767,0.69778,0.69767,0.69773,115300001.0
2005-10-20 02:09:00,0.69762,0.69782,0.69753,0.69772,176400002.0
2005-10-20 02:10:00,0.69767,0.69772,0.6976,0.69769,107200000.0
2005-10-20 02:11:00,0.69758,0.69758,0.69724,0.69724,65599998.0
2005-10-20 02:12:00,0.69714,0.69742,0.69714,0.69729,99000000.0
2005-10-20 02:13:00,0.69715,0.6974,0.69715,0.69737,90099998.0
2005-10-20 02:14:00,0.69748,0.69752,0.6974,0.6974,130399999.0
2005-10-20 02:15:00,0.6972,0.6972,0.69688,0.69702,98000000.0
2005-10-20 02:16:00,0.69704,0.69719,0.69703,0.69703,73200000.0
2005-10-20 02:17:00,0.69711,0.69724,0.69711,0.69724,23100000.0
2005-10-20 02:18:00,0.69719,0.69731,0.69719,0.69722,50100000.0
2005-10-20 02:19:00,0.69716,0.69761,0.69716,0.69724,114700000.0
2005-10-20 02:20:00,0.6973,0.69733,0.69723,0.6973,94200000.0
2005-10-20 02:21:00,0.69726,0.69726,0.69701,0.69701,87600000.0
2005-10-20 02:22:00,0.69703,0.69726,0.69703,0.69723,111499998.0
2005-10-20 02:23:00,0.69708,0.69732,0.69708,0.69717,175900001.0
2005-10-20 02:24:00,0.69718,0.69718,0.69708,0.6971,131299998.0
2005-10-20 02:25:00,0.6972,0.69734,0.69701,0.69734,73000000.0
2005-10-20 02:26:00,0.69715,0.6972,0.69705,0.69705,27099999.0
2005-10-20 02:27:00,0.69742,0.69742,0.69696,0.69696,161899997.0
2005-10-20 02:28:00,0.69705,0.69723,0.69705,0.69723,73200000.0
2005-10-20 02:29:00,0.69736,0.69743,0.69715,0.69724,84400000.0
2005-10-20 02:30:00,0.69737,0.69737,0.69722,0.69722,37300000.0
2005-10-20 02:31:00,0.69722,0.69744,0.69722,0.69741,109899999.0
2005-10-20 02:32:00,0.69731,0.69759,0.69731,0.69755,52700000.0
2005-10-20 02:33:00,0.6975,0.69753,0.69724,0.69724,133599999.0
2005-10-20 02:34:00,0.69715,0.69728,0.69708,0.6972,92900000.0
2005-10-20 02:35:00,0.69713,0.69722,0.69708,0.69708,75500001.0
2005-10-20 02:36:00,0.69705,0.69714,0.69699,0.69702,98800001.0
2005-10-20 02:37:00,0.69712,0.69712,0.697,0.697,81399999.0
2005-10-20 02:38:00,0.69707,0.6971,0.69704,0.69709,55800000.0
2005-10-20 02:39:00,0.69718,0.69761,0.69718,0.69735,102499999.0
2005-10-20 02:40:00,0.69707,0.6971,0.69693,0.69698,192999999.0
2005-10-20 02:41:00,0.697,0.69717,0.69694,0.697,98400000.0
2005-10-20 02:42:00,0.69697,0.6971,0.69697,0.6971,71800000.0
2005-10-20 02:43:00,0.697,0.69712,0.69697,0.69712,78200000.0
2005-10-20 02:44:00,0.69713,0.69713,0.69702,0.69702,53500001.0
2005-10-20 02:45:00,0.69728,0.69731,0.69704,0.69727,124200001.0
2005-10-20 02:46:00,0.69695,0.69706,0.69689,0.69689,89300000.0
2005-10-20 02:47:00,0.69705,0.6971,0.69672,0.69698,114500001.0
2005-10-20 02:48:00,0.69697,0.69698,0.69697,0.69698,22700000.0
2005-10-20 02:49:00,0.697,0.69708,0.697,0.69708,68999999.0
2005-10-20 02:50:00,0.69721,0.69722,0.69715,0.69717,132899999.0
2005-10-20 02:51:00,0.69724,0.69748,0.69713,0.69717,95700000.0
2005-10-20 02:52:00,0.69715,0.69728,0.69715,0.69718,115500001.0
2005-10-20 02:53:00,0.69727,0.69743,0.69727,0.69743,39099999.0
2005-10-20 02:54:00,0.6974,0.69745,0.6974,0.69745,27100000.0
2005-10-20 02:55:00,0.69763,0.69773,0.6973,0.6973,145800000.0
2005-10-20 02:56:00,0.69743,0.69743,0.6973,0.6973,69000000.0
2005-10-20 02:57:00,0.69725,0.69737,0.69725,0.69737,52600001.0
2005-10-20 02:58:00,0.69741,0.69745,0.69731,0.69731,100200000.0
2005-10-20 02:59:00,0.69735,0.69745,0.69734,0.69735,103699998.0
2005-10-20 03:00:00,0.69763,0.69781,0.69739,0.69757,106500001.0
2005-10-20 03:01:00,0.69762,0.69768,0.69741,0.69761,89600000.0
2005-10-20 03:02:00,0.69735,0.69752,0.69735,0.69752,82800000.0
2005-10-20 03:03:00,0.6975,0.6975,0.69728,0.69728,120600002.0
2005-10-20 03:04:00,0.69734,0.69734,0.69718,0.69728,140999999.0
2005-10-20 03:05:00,0.69726,0.69762,0.69716,0.69762,100900002.0
2005-10-20 03:06:00,0.6973,0.69733,0.69727,0.69727,55100000.0
2005-10-20 03:07:00,0.69751,0.69754,0.69723,0.69749,71000000.0
2005-10-20 03:08:00,0.69717,0.69735,0.69717,0.6973,120199999.0
2005-10-20 03:09:00,0.6974,0.6974,0.6974,0.6974,20300001.0
2005-10-20 03:10:00,0.69733,0.69736,0.69729,0.6973,72300000.0
2005-10-20 03:11:00,0.69733,0.69742,0.69731,0.69731,67399999.0
2005-10-20 03:12:00,0.69732,0.69736,0.69714,0.69732,89199999.0
2005-10-20 03:13:00,0.69729,0.69729,0.69724,0.69724,14300000.0
2005-10-20 03:14:00,0.69722,0.69729,0.6971,0.69728,97199997.0
2005-10-20 03:15:00,0.69728,0.69732,0.69728,0.6973,77000000.0
2005-10-20 03:16:00,0.69733,0.69733,0.69725,0.69727,52900000.0
2005-10-20 03:17:00,0.69722,0.69735,0.69722,0.69722,50900000.0
2005-10-20 03:18:00,0.6973,0.69753,0.69722,0.69749,85599999.0
2005-10-20 03:19:00,0.69716,0.69737,0.69716,0.69724,89100001.0
2005-10-20 03:20:00,0.69762,0.69765,0.69727,0.69748,89800000.0
2005-10-20 03:21:00,0.69753,0.6976,0.6974,0.69748,163200002.0
2005-10-20 03:22:00,0.69725,0.69735,0.69725,0.6973,35800000.0
2005-10-20 03:23:00,0.69731,0.69739,0.69731,0.69731,95100001.0
2005-10-20 03:24:00,0.69738,0.69742,0.69736,0.69742,37500000.0
2005-10-20 03:25:00,0.69743,0.69768,0.69743,0.69744,85800001.0
2005-10-20 03:26:00,0.69738,0.69761,0.69738,0.6976,110299996.0
2005-10-20 03:27:00,0.6976,0.69766,0.69743,0.69749,117499999.0
2005-10-20 03:28:00,0.69741,0.69741,0.69719,0.69719,89199999.0
2005-10-20 03:29:00,0.69725,0.69739,0.69723,0.69738,61499999.0
2005-10-20 03:30:00,0.69737,0.69744,0.69734,0.69734,97899999.0
2005-10-20 03:31:00,0.69742,0.69757,0.69739,0.69746,137600001.0
2005-10-20 03:32:00,0.69744,0.69744,0.69732,0.69737,99999999.0
2005-10-20 03:33:00,0.69732,0.69732,0.69722,0.69722,71300000.0
2005-10-20 03:34:00,0.69725,0.69734,0.69724,0.69724,32000000.0
2005-10-20 03:35:00,0.6973,0.6973,0.6972,0.69725,109199999.0
2005-10-20 03:36:00,0.69718,0.69746,0.69717,0.69737,58500000.0
2005-10-20 03:37:00,0.69723,0.69723,0.69705,0.69707,89900003.0
2005-10-20 03:38:00,0.69711,0.69722,0.69711,0.69722,70100000.0
2005-10-20 03:39:00,0.69731,0.69733,0.69725,0.69725,58200000.0
2005-10-20 03:40:00,0.69733,0.69756,0.6972,0.69743,119699999.0
2005-10-20 03:41:00,0.69715,0.69731,0.69713,0.69731,75500001.0
2005-10-20 03:42:00,0.69734,0.69753,0.69726,0.69753,94200000.0
2005-10-20 03:43:00,0.69729,0.69763,0.69725,0.69763,103200001.0
2005-10-20 03:44:00,0.69768,0.6977,0.69743,0.69756,151399999.0
2005-10-20 03:45:00,0.69773,0.69773,0.69747,0.6975,60500000.0
2005-10-20 03:46:00,0.69751,0.69771,0.69736,0.69736,94300000.0
2005-10-20 03:47:00,0.69728,0.6976,0.69728,0.6975,104500000.0
2005-10-20 03:48:00,0.69747,0.69752,0.69736,0.69746,124200000.0
2005-10-20 03:49:00,0.69732,0.69772,0.6973,0.69771,76300000.0
2005-10-20 03:50:00,0.69754,0.69766,0.69744,0.69764,112300000.0
2005-10-20 03:51:00,0.69742,0.69742,0.69732,0.69732,116500000.0
2005-10-20 03:52:00,0.69739,0.6976,0.69727,0.69734,105199999.0
2005-10-20 03:53:00,0.69729,0.69753,0.69729,0.69749,56500000.0
2005-10-20 03:54:00,0.69749,0.6977,0.69742,0.6977,109200000.0
2005-10-20 03:55:00,0.69756,0.69756,0.69748,0.69749,106900000.0
2005-10-20 03:56:00,0.69723,0.69729,0.69721,0.69724,88100001.0
2005-10-20 03:57:00,0.69721,0.69745,0.69721,0.69745,49700000.0
2005-10-20 03:58:00,0.69766,0.69774,0.69732,0.69733,123800000.0
2005-10-20 03:59:00,0.6974,0.69748,0.69738,0.69738,54899999.0
2005-10-20 04:00:00,0.69733,0.69751,0.69733,0.69751,56899999.0
2005-10-20 04:01:00,0.69737,0.69766,0.69737,0.69747,102100000.0
2005-10-20 04:02:00,0.69757,0.69778,0.69753,0.69778,93999999.0
2005-10-20 04:03:00,0.69754,0.69767,0.69754,0.69763,122900001.0
2005-10-20 04:04:00,0.69766,0.69766,0.69753,0.69753,84500000.0
2005-10-20 04:05:00,0.69733,0.69767,0.69733,0.69765,94600000.0
2005-10-20 04:06:00,0.69755,0.69755,0.69745,0.6975,121700002.0
2005-10-20 04:07:00,0.69766,0.6977,0.69755,0.6976,81200001.0
2005-10-20 04:08:00,0.69774,0.69775,0.69765,0.69765,54100000.0
2005-10-20 04:09:00,0.69775,0.69782,0.69761,0.6977,120099999.0
2005-10-20 04:10:00,0.6976,0.69781,0.6976,0.6977,95499999.0
2005-10-20 04:11:00,0.69757,0.69763,0.69753,0.69763,48799999.0
2005-10-20 04:12:00,0.69763,0.69763,0.69752,0.69761,89300001.0
2005-10-20 04:13:00,0.69763,0.69763,0.69749,0.69749,60700000.0
2005-10-20 04:14:00,0.69756,0.69761,0.69748,0.69748,78500001.0
2005-10-20 04:15:00,0.69761,0.69772,0.69759,0.69772,108500001.0
2005-10-20 04:16:00,0.69764,0.69766,0.69754,0.69761,121099998.0
2005-10-20 04:17:00,0.69763,0.69763,0.69747,0.69752,108500000.0
2005-10-20 04:18:00,0.69738,0.6979,0.69738,0.69775,145699999.0
2005-10-20 04:19:00,0.69741,0.6975,0.69737,0.69742,55300000.0
2005-10-20 04:20:00,0.69761,0.69767,0.69747,0.69765,86200000.0
2005-10-20 04:21:00,0.6975,0.6975,0.69725,0.69725,137700001.0
2005-10-20 04:22:00,0.69745,0.69766,0.69725,0.69725,81600000.0
2005-10-20 04:23:00,0.69738,0.69752,0.69733,0.69735,141899998.0
2005-10-20 04:24:00,0.69728,0.69735,0.69727,0.69727,68599999.0
2005-10-20 04:25:00,0.6974,0.6974,0.69735,0.69735,23000000.0
2005-10-20 04:26:00,0.69727,0.69729,0.69715,0.69715,69299999.0
2005-10-20 04:27:00,0.69725,0.69725,0.69715,0.6972,29600000.0
2005-10-20 04:28:00,0.6973,0.6973,0.69715,0.69725,109500000.0
2005-10-20 04:29:00,0.69744,0.69749,0.69744,0.69745,89600001.0
2005-10-20 04:30:00,0.6972,0.69725,0.69715,0.6972,119200000.0
2005-10-20 04:31:00,0.69714,0.69751,0.69714,0.69727,130500001.0
2005-10-20 04:32:00,0.69722,0.69743,0.69715,0.6972,39400000.0
2005-10-20 04:33:00,0.69724,0.69752,0.69724,0.69733,101200001.0
2005-10-20 04:34:00,0.69734,0.69745,0.69727,0.69735,84200000.0
2005-10-20 04:35:00,0.69735,0.69744,0.6972,0.6973,79300001.0
2005-10-20 04:36:00,0.6972,0.69725,0.69715,0.69723,66100000.0
2005-10-20 04:37:00,0.6972,0.6972,0.69715,0.69715,32000000.0
2005-10-20 04:38:00,0.69712,0.69739,0.69711,0.69719,73400000.0
2005-10-20 04:39:00,0.69734,0.69753,0.69734,0.69739,90800002.0
2005-10-20 04:40:00,0.69722,0.69729,0.69722,0.69726,77500000.0
2005-10-20 04:41:00,0.69732,0.69732,0.69717,0.69722,92499999.0
2005-10-20 04:42:00,0.69725,0.69731,0.69723,0.69731,125400003.0
2005-10-20 04:43:00,0.69742,0.69758,0.69721,0.69725,133300000.0
2005-10-20 04:44:00,0.69729,0.69733,0.69719,0.69725,121799999.0
2005-10-20 04:45:00,0.69729,0.69743,0.69729,0.69743,88300000.0
2005-10-20 04:46:00,0.69756,0.69756,0.69736,0.69741,161400002.0
2005-10-20 04:47:00,0.69739,0.69741,0.69733,0.69733,96399999.0
2005-10-20 04:48:00,0.6973,0.69738,0.69722,0.69729,92900000.0
2005-10-20 04:49:00,0.69723,0.69727,0.69709,0.69718,71100000.0
2005-10-20 04:50:00,0.69727,0.69727,0.6972,0.69725,148300003.0
2005-10-20 04:51:00,0.69739,0.69759,0.69731,0.69731,75000000.0
2005-10-20 04:52:00,0.69739,0.69742,0.69739,0.69739,48300000.0
2005-10-20 04:53:00,0.69723,0.69723,0.6971,0.69718,107599999.0
2005-10-20 04:54:00,0.69736,0.6975,0.69712,0.69719,79000001.0
2005-10-20 04:55:00,0.69723,0.69734,0.69723,0.6973,70400001.0
2005-10-20 04:56:00,0.69719,0.69744,0.69714,0.69725,81100000.0
2005-10-20 04:57:00,0.69723,0.69723,0.69694,0.69718,83599999.0
2005-10-20 04:58:00,0.69726,0.69747,0.69726,0.69731,63600000.0
2005-10-20 04:59:00,0.69741,0.69763,0.69731,0.69746,80399999.0
2005-10-20 05:00:00,0.69747,0.69751,0.69728,0.69728,52300000.0
2005-10-20 05:01:00,0.69722,0.6974,0.69717,0.69735,111799997.0
2005-10-20 05:02:00,0.69734,0.69761,0.69734,0.69748,103500000.0
2005-10-20 05:03:00,0.69725,0.69725,0.69712,0.69717,134099997.0
2005-10-20 05:04:00,0.69752,0.69752,0.69717,0.69726,135900001.0
2005-10-20 05:05:00,0.69714,0.69714,0.69689,0.69689,91599999.0
2005-10-20 05:06:00,0.69698,0.69703,0.69691,0.697,52900000.0
2005-10-20 05:07:00,0.69705,0.69719,0.69702,0.6971,93400000.0
2005-10-20 05:08:00,0.69712,0.69712,0.69697,0.697,114799999.0
2005-10-20 05:09:00,0.69703,0.69703,0.69689,0.69697,76799999.0
2005-10-20 05:10:00,0.69685,0.69685,0.69676,0.6968,81300000.0
2005-10-20 05:11:00,0.6968,0.69688,0.69671,0.69678,58100000.0
2005-10-20 05:12:00,0.69679,0.69686,0.69674,0.69674,80099999.0
2005-10-20 05:13:00,0.69679,0.69684,0.69655,0.69665,98600001.0
2005-10-20 05:14:00,0.6966,0.69673,0.69658,0.69673,95600000.0
2005-10-20 05:15:00,0.69666,0.6967,0.69658,0.69663,102699998.0
2005-10-20 05:16:00,0.69663,0.69693,0.69657,0.69673,76100002.0
2005-10-20 05:17:00,0.69672,0.69688,0.69672,0.69685,90700000.0
2005-10-20 05:18:00,0.69675,0.69692,0.6966,0.69667,166099998.0
2005-10-20 05:19:00,0.69668,0.69697,0.69663,0.69687,107200000.0
2005-10-20 05:20:00,0.6967,0.69675,0.69665,0.69665,44399999.0
2005-10-20 05:21:00,0.69667,0.69676,0.69658,0.69664,115300000.0
2005-10-20 05:22:00,0.69653,0.69709,0.69653,0.69688,94900000.0
2005-10-20 05:23:00,0.6967,0.6967,0.69663,0.69663,26300000.0
2005-10-20 05:24:00,0.69675,0.69675,0.69665,0.6967,97499999.0
2005-10-20 05:25:00,0.69656,0.69698,0.69656,0.69695,125000002.0
2005-10-20 05:26:00,0.69692,0.69692,0.69655,0.69662,79300000.0
2005-10-20 05:27:00,0.69678,0.69701,0.69677,0.69688,91800001.0
2005-10-20 05:28:00,0.69675,0.69675,0.69665,0.69675,61199999.0
2005-10-20 05:29:00,0.69677,0.69692,0.69673,0.69674,159800002.0
2005-10-20 05:30:00,0.69681,0.69689,0.69666,0.69666,63000000.0
2005-10-20 05:31:00,0.69672,0.69675,0.69665,0.69675,54100000.0
2005-10-20 05:32:00,0.69672,0.6969,0.69669,0.6968,58600001.0
2005-10-20 05:33:00,0.69719,0.69719,0.69678,0.69694,158400000.0
2005-10-20 05:34:00,0.69682,0.69693,0.69673,0.69682,102499998.0
2005-10-20 05:35:00,0.69686,0.69698,0.69674,0.69674,87400000.0
2005-10-20 05:36:00,0.69688,0.697,0.6966,0.69678,55100000.0
2005-10-20 05:37:00,0.6969,0.69699,0.6969,0.69692,86599999.0
2005-10-20 05:38:00,0.69681,0.69687,0.69665,0.69687,93500000.0
2005-10-20 05:39:00,0.6967,0.69689,0.69663,0.69675,141299998.0
2005-10-20 05:40:00,0.69682,0.69682,0.6966,0.6966,99599999.0
2005-10-20 05:41:00,0.69676,0.6969,0.69676,0.69685,62200000.0
2005-10-20 05:42:00,0.69679,0.69693,0.69668,0.69684,124700003.0
2005-10-20 05:43:00,0.69665,0.69693,0.69656,0.69687,101600000.0
2005-10-20 05:44:00,0.69679,0.69705,0.69673,0.697,94800002.0
2005-10-20 05:45:00,0.69677,0.69688,0.6967,0.69683,62400000.0
2005-10-20 05:46:00,0.69694,0.69704,0.6967,0.6967,70600000.0
2005-10-20 05:47:00,0.69682,0.69682,0.69665,0.69665,78999999.0
2005-10-20 05:48:00,0.69682,0.69682,0.69668,0.69674,66600002.0
2005-10-20 05:49:00,0.69675,0.69675,0.69665,0.69675,84499999.0
2005-10-20 05:50:00,0.69668,0.69676,0.69661,0.69661,130600002.0
2005-10-20 05:51:00,0.69671,0.69671,0.69655,0.69655,45100000.0
2005-10-20 05:52:00,0.69681,0.69692,0.69659,0.69659,54200000.0
2005-10-20 05:53:00,0.69662,0.69675,0.69662,0.69667,60600000.0
2005-10-20 05:54:00,0.69662,0.69679,0.69662,0.69667,8000000.0
2005-10-20 05:55:00,0.6966,0.69696,0.69659,0.69693,71700000.0
2005-10-20 05:56:00,0.69671,0.69678,0.69668,0.69678,71000000.0
2005-10-20 05:57:00,0.69673,0.69682,0.69665,0.69665,108800000.0
2005-10-20 05:58:00,0.69683,0.6969,0.69667,0.69679,104000000.0
2005-10-20 05:59:00,0.69676,0.69699,0.69662,0.69679,141600001.0
2005-10-20 06:00:00,0.69689,0.69703,0.69672,0.69679,164400000.0
2005-10-20 06:01:00,0.69694,0.69704,0.69675,0.69704,84600000.0
2005-10-20 06:02:00,0.69696,0.69696,0.69666,0.69686,51700000.0
2005-10-20 06:03:00,0.69672,0.69677,0.69672,0.69677,44100000.0
2005-10-20 06:04:00,0.69685,0.69685,0.69677,0.69677,64400000.0
2005-10-20 06:05:00,0.69687,0.697,0.69686,0.69697,127000001.0
2005-10-20 06:06:00,0.69706,0.69714,0.69685,0.69685,75599998.0
2005-10-20 06:07:00,0.69673,0.69679,0.69669,0.69677,62900000.0
2005-10-20 06:08:00,0.69706,0.69722,0.69701,0.69705,78900001.0
2005-10-20 06:09:00,0.69687,0.69693,0.69675,0.69693,102400000.0
2005-10-20 06:10:00,0.69699,0.69719,0.69696,0.69717,86000000.0
2005-10-20 06:11:00,0.69721,0.69731,0.69721,0.69731,23800001.0
2005-10-20 06:12:00,0.69728,0.69728,0.69712,0.69712,23900000.0
2005-10-20 06:13:00,0.6971,0.69713,0.69703,0.69703,46200001.0
2005-10-20 06:14:00,0.69725,0.69734,0.69698,0.697,87900002.0
2005-10-20 06:15:00,0.69702,0.69713,0.69698,0.69713,72600000.0
2005-10-20 06:16:00,0.69707,0.69707,0.69675,0.69684,86800000.0
2005-10-20 06:17:00,0.69702,0.69702,0.69685,0.6969,57899999.0
2005-10-20 06:18:00,0.69681,0.69699,0.69681,0.69691,94000000.0
2005-10-20 06:19:00,0.69702,0.69716,0.69692,0.69716,106400001.0
2005-10-20 06:20:00,0.69715,0.69717,0.697,0.697,58900001.0
2005-10-20 06:21:00,0.69703,0.69707,0.69701,0.69707,36500000.0
2005-10-20 06:22:00,0.69702,0.69702,0.69696,0.69696,24600000.0
2005-10-20 06:23:00,0.69722,0.69728,0.69669,0.69682,157900000.0
2005-10-20 06:24:00,0.69702,0.69727,0.69696,0.6972,122000002.0
2005-10-20 06:25:00,0.69693,0.69703,0.69693,0.69695,80700000.0
2005-10-20 06:26:00,0.69709,0.69735,0.69705,0.69732,116299998.0
2005-10-20 06:27:00,0.69729,0.69731,0.69712,0.69712,129600000.0
2005-10-20 06:28:00,0.69712,0.69732,0.69712,0.69732,123200001.0
2005-10-20 06:29:00,0.6973,0.69737,0.6972,0.69732,107300000.0
2005-10-20 06:30:00,0.69705,0.69719,0.69705,0.69705,54700000.0
2005-10-20 06:31:00,0.69707,0.69712,0.69697,0.69702,133099998.0
2005-10-20 06:32:00,0.69719,0.69733,0.69708,0.69725,85500000.0
2005-10-20 06:33:00,0.69693,0.69743,0.69693,0.69743,92899997.0
2005-10-20 06:34:00,0.697,0.69705,0.69697,0.69697,37400000.0
2005-10-20 06:35:00,0.69717,0.69735,0.69704,0.69735,65500000.0
2005-10-20 06:36:00,0.6969,0.69705,0.6969,0.69705,98800000.0
2005-10-20 06:37:00,0.69701,0.69713,0.69701,0.69713,88599999.0
2005-10-20 06:38:00,0.69713,0.69726,0.69713,0.69726,54900000.0
2005-10-20 06:39:00,0.69736,0.69762,0.69728,0.69743,88100000.0
2005-10-20 06:40:00,0.69732,0.69751,0.6973,0.69741,82700000.0
2005-10-20 06:41:00,0.6973,0.69735,0.69725,0.6973,95100002.0
2005-10-20 06:42:00,0.69716,0.69734,0.69716,0.69728,88799999.0
2005-10-20 06:43:00,0.6972,0.69725,0.69717,0.69725,141000003.0
2005-10-20 06:44:00,0.69721,0.69732,0.69717,0.69732,113100000.0
2005-10-20 06:45:00,0.69727,0.69728,0.69717,0.69719,49000000.0
2005-10-20 06:46:00,0.69713,0.69713,0.69701,0.69707,66400000.0
2005-10-20 06:47:00,0.697,0.69722,0.69692,0.69709,128699998.0
2005-10-20 06:48:00,0.69715,0.69725,0.697,0.69719,110800000.0
2005-10-20 06:49:00,0.69722,0.6973,0.69693,0.69703,75200000.0
2005-10-20 06:50:00,0.69719,0.69719,0.6971,0.6971,97300003.0
2005-10-20 06:51:00,0.69715,0.69722,0.69714,0.69718,53499999.0
2005-10-20 06:52:00,0.69719,0.69721,0.69712,0.69717,117100000.0
2005-10-20 06:53:00,0.69726,0.69746,0.6972,0.69738,122700000.0
2005-10-20 06:54:00,0.69709,0.69727,0.69709,0.69719,95700000.0
2005-10-20 06:55:00,0.69724,0.69749,0.69724,0.69739,91800001.0
2005-10-20 06:56:00,0.69737,0.69737,0.69721,0.69733,74599999.0
2005-10-20 06:57:00,0.69719,0.6973,0.69702,0.6973,84300001.0
2005-10-20 06:58:00,0.69714,0.69731,0.69714,0.69717,63100000.0
2005-10-20 06:59:00,0.69696,0.69752,0.69696,0.6971,76800000.0
2005-10-20 07:00:00,0.69701,0.69706,0.69701,0.69706,28800000.0
2005-10-20 07:01:00,0.69701,0.69731,0.69697,0.69704,140300000.0
2005-10-20 07:02:00,0.69706,0.69719,0.69696,0.69711,99800000.0
2005-10-20 07:03:00,0.69738,0.69738,0.69697,0.69697,106899998.0
2005-10-20 07:04:00,0.69695,0.69705,0.69695,0.69705,25800000.0
2005-10-20 07:05:00,0.697,0.69703,0.69688,0.6969,94300001.0
2005-10-20 07:06:00,0.69693,0.69714,0.69693,0.69714,55000000.0
2005-10-20 07:07:00,0.6972,0.6972,0.69694,0.69694,90300000.0
2005-10-20 07:08:00,0.69697,0.69702,0.69675,0.69699,70899999.0
2005-10-20 07:09:00,0.69691,0.69733,0.69691,0.69727,103400001.0
2005-10-20 07:10:00,0.69714,0.69717,0.69693,0.69715,111000001.0
2005-10-20 07:11:00,0.69675,0.697,0.69675,0.69696,42300000.0
2005-10-20 07:12:00,0.69719,0.69729,0.69688,0.69695,98200002.0
2005-10-20 07:13:00,0.69703,0.69724,0.69687,0.69712,135000002.0
2005-10-20 07:14:00,0.69715,0.69724,0.69686,0.69724,61299999.0
2005-10-20 07:15:00,0.69719,0.69732,0.69709,0.69712,70100001.0
2005-10-20 07:16:00,0.69695,0.69714,0.69695,0.69714,63600000.0
2005-10-20 07:17:00,0.6972,0.6972,0.6972,0.6972,19800000.0
2005-10-20 07:18:00,0.697,0.69705,0.69695,0.69705,128100000.0
2005-10-20 07:19:00,0.69728,0.69738,0.69693,0.697,125499999.0
2005-10-20 07:20:00,0.69693,0.69715,0.69693,0.697,82899999.0
2005-10-20 07:21:00,0.69683,0.69721,0.69683,0.69711,102100000.0
2005-10-20 07:22:00,0.69714,0.69739,0.69691,0.69731,79600000.0
2005-10-20 07:23:00,0.69735,0.69742,0.69706,0.69742,98900001.0
2005-10-20 07:24:00,0.69703,0.69719,0.69678,0.69692,99600000.0
2005-10-20 07:25:00,0.697,0.69705,0.69698,0.69705,95100000.0
2005-10-20 07:26:00,0.69696,0.69725,0.69696,0.69717,150399998.0
2005-10-20 07:27:00,0.69732,0.69739,0.69703,0.69725,66700000.0
2005-10-20 07:28:00,0.69704,0.69725,0.69698,0.697,80399999.0
2005-10-20 07:29:00,0.69708,0.69733,0.69689,0.69699,108600001.0
2005-10-20 07:30:00,0.69699,0.69726,0.69691,0.69707,113700000.0
2005-10-20 07:31:00,0.69711,0.69725,0.69694,0.69725,82800000.0
2005-10-20 07:32:00,0.69724,0.69728,0.69692,0.69692,73900000.0
2005-10-20 07:33:00,0.69697,0.6973,0.69697,0.69711,100299999.0
2005-10-20 07:34:00,0.69698,0.6971,0.69675,0.69705,80499999.0
2005-10-20 07:35:00,0.69696,0.69711,0.69696,0.69703,80699998.0
2005-10-20 07:36:00,0.69712,0.69731,0.69712,0.69731,86699999.0
2005-10-20 07:37:00,0.69731,0.69766,0.69718,0.69764,111599998.0
2005-10-20 07:38:00,0.69735,0.69747,0.69726,0.69742,91400001.0
2005-10-20 07:39:00,0.6973,0.69735,0.69728,0.69728,56200000.0
2005-10-20 07:40:00,0.69726,0.69734,0.69722,0.69732,119100001.0
2005-10-20 07:41:00,0.69731,0.69731,0.69719,0.69728,37899999.0
2005-10-20 07:42:00,0.69722,0.69722,0.69712,0.69712,32000000.0
2005-10-20 07:43:00,0.69711,0.69745,0.69704,0.6971,164099998.0
2005-10-20 07:44:00,0.6972,0.69734,0.69707,0.69707,144999999.0
2005-10-20 07:45:00,0.69706,0.69726,0.69697,0.6972,161400000.0
2005-10-20 07:46:00,0.69709,0.69717,0.69704,0.69717,69000000.0
2005-10-20 07:47:00,0.69725,0.69725,0.69715,0.69723,73300000.0
2005-10-20 07:48:00,0.69724,0.69737,0.69709,0.69737,98899999.0
2005-10-20 07:49:00,0.69741,0.69746,0.69713,0.69723,69300000.0
2005-10-20 07:50:00,0.69718,0.69734,0.69709,0.69718,71400001.0
2005-10-20 07:51:00,0.69733,0.69757,0.69711,0.69724,133100001.0
2005-10-20 07:52:00,0.69728,0.69731,0.69727,0.69731,23500000.0
2005-10-20 07:53:00,0.69734,0.69752,0.69734,0.69743,77900001.0
2005-10-20 07:54:00,0.69742,0.69748,0.69731,0.69731,118100001.0
2005-10-20 07:55:00,0.69732,0.69734,0.69732,0.69732,39900000.0
2005-10-20 07:56:00,0.69746,0.69756,0.69739,0.6974,98700001.0
2005-10-20 07:57:00,0.69745,0.69745,0.69735,0.69745,79900000.0
2005-10-20 07:58:00,0.69743,0.69748,0.69732,0.69732,54500000.0
2005-10-20 07:59:00,0.69747,0.69766,0.69706,0.69752,107100000.0
2005-10-20 08:00:00,0.69722,0.69763,0.69722,0.69751,102599999.0
2005-10-20 08:01:00,0.69749,0.69749,0.69721,0.69738,111000000.0
2005-10-20 08:02:00,0.69744,0.69761,0.69736,0.69736,112100000.0
2005-10-20 08:03:00,0.6974,0.69782,0.69737,0.6977,155699999.0
2005-10-20 08:04:00,0.69742,0.69742,0.6973,0.6973,44700000.0
2005-10-20 08:05:00,0.69733,0.69735,0.69715,0.69715,60700000.0
2005-10-20 08:06:00,0.69725,0.6974,0.69725,0.69735,116300000.0
2005-10-20 08:07:00,0.69725,0.6974,0.69725,0.69735,71599999.0
2005-10-20 08:08:00,0.69744,0.69755,0.69731,0.69755,129000000.0
2005-10-20 08:09:00,0.69728,0.69728,0.69706,0.69716,40600000.0
2005-10-20 08:10:00,0.69742,0.69753,0.69711,0.69711,104700000.0
2005-10-20 08:11:00,0.69729,0.69751,0.69723,0.6974,77399997.0
2005-10-20 08:12:00,0.69728,0.69735,0.69728,0.69729,46300000.0
2005-10-20 08:13:00,0.6972,0.6973,0.6972,0.6973,73000000.0
2005-10-20 08:14:00,0.6972,0.6972,0.69715,0.69715,34200000.0
2005-10-20 08:15:00,0.69711,0.69712,0.69705,0.69705,74299999.0
2005-10-20 08:16:00,0.69702,0.69713,0.69699,0.69713,91300000.0
2005-10-20 08:17:00,0.69714,0.69735,0.69714,0.69721,51100000.0
2005-10-20 08:18:00,0.69725,0.69725,0.69716,0.69718,75399999.0
2005-10-20 08:19:00,0.69722,0.69722,0.69707,0.69708,77199999.0
2005-10-20 08:20:00,0.69715,0.6972,0.69705,0.6971,92000000.0
2005-10-20 08:21:00,0.697,0.69715,0.697,0.6971,60800002.0
2005-10-20 08:22:00,0.69718,0.6972,0.69705,0.69705,46100000.0
2005-10-20 08:23:00,0.6971,0.6971,0.69705,0.69705,22300000.0
2005-10-20 08:24:00,0.69716,0.69735,0.69712,0.69716,117900000.0
2005-10-20 08:25:00,0.69715,0.69723,0.69712,0.69722,60600000.0
2005-10-20 08:26:00,0.69727,0.69747,0.69714,0.69741,151200004.0
2005-10-20 08:27:00,0.69746,0.69754,0.6972,0.69748,111200000.0
2005-10-20 08:28:00,0.69723,0.69746,0.69711,0.69737,63700000.0
2005-10-20 08:29:00,0.69723,0.69723,0.69712,0.69713,107500000.0
2005-10-20 08:30:00,0.69744,0.6975,0.69713,0.69713,111000000.0
2005-10-20 08:31:00,0.69721,0.69743,0.6972,0.69736,87700001.0
2005-10-20 08:32:00,0.69721,0.69721,0.69714,0.69714,32700000.0
2005-10-20 08:33:00,0.69748,0.69753,0.69714,0.69733,140300000.0
2005-10-20 08:34:00,0.69716,0.69716,0.69694,0.69702,84400000.0
2005-10-20 08:35:00,0.69717,0.69743,0.69717,0.69743,31000000.0
2005-10-20 08:36:00,0.69742,0.69742,0.69712,0.69712,38200000.0
2005-10-20 08:37:00,0.69738,0.69755,0.69738,0.69748,118800000.0
2005-10-20 08:38:00,0.69753,0.69757,0.69753,0.69753,38100000.0
2005-10-20 08:39:00,0.6975,0.69763,0.6975,0.69758,106399997.0
2005-10-20 08:40:00,0.69781,0.69781,0.69768,0.69772,119599998.0
2005-10-20 08:41:00,0.69774,0.69788,0.6977,0.6977,57400000.0
2005-10-20 08:42:00,0.69798,0.69823,0.69798,0.69823,37900000.0
2005-10-20 08:43:00,0.69822,0.69825,0.69803,0.69808,108499999.0
2005-10-20 08:44:00,0.69822,0.69829,0.69822,0.69823,46100001.0
2005-10-20 08:45:00,0.69835,0.69839,0.69835,0.69837,47100001.0
2005-10-20 08:46:00,0.69848,0.69848,0.69829,0.69844,102700003.0
2005-10-20 08:47:00,0.69856,0.69874,0.6985,0.6985,92099998.0
2005-10-20 08:48:00,0.69854,0.69876,0.69854,0.69875,77599998.0
2005-10-20 08:49:00,0.69864,0.69864,0.69844,0.69845,104199998.0
2005-10-20 08:50:00,0.69849,0.69881,0.69849,0.69881,71000001.0
2005-10-20 08:51:00,0.6988,0.6988,0.69864,0.69871,84900000.0
2005-10-20 08:52:00,0.69881,0.69881,0.69872,0.69876,74000000.0
2005-10-20 08:53:00,0.69871,0.69871,0.69846,0.69846,57100001.0
2005-10-20 08:54:00,0.69852,0.69855,0.69837,0.69839,90699999.0
2005-10-20 08:55:00,0.69836,0.69839,0.69812,0.69839,93300000.0
2005-10-20 08:56:00,0.69845,0.69867,0.69834,0.69842,38900000.0
2005-10-20 08:57:00,0.69856,0.69868,0.69855,0.69865,119899999.0
2005-10-20 08:58:00,0.69867,0.69875,0.69863,0.69868,94599998.0
2005-10-20 08:59:00,0.69868,0.69868,0.69845,0.69861,50799999.0
2005-10-20 09:00:00,0.69868,0.69879,0.6986,0.69864,91399999.0
2005-10-20 09:01:00,0.69855,0.69872,0.69855,0.69872,72799999.0
2005-10-20 09:02:00,0.6987,0.6987,0.69856,0.69863,101999999.0
2005-10-20 09:03:00,0.69856,0.69856,0.69827,0.69844,113100001.0
2005-10-20 09:04:00,0.6987,0.69875,0.69861,0.6987,95499999.0
2005-10-20 09:05:00,0.69863,0.69863,0.69853,0.69863,65499999.0
2005-10-20 09:06:00,0.6985,0.69868,0.6985,0.69861,63799999.0
2005-10-20 09:07:00,0.69873,0.69876,0.69865,0.69865,65800000.0
2005-10-20 09:08:00,0.69876,0.69881,0.69868,0.6988,49300000.0
2005-10-20 09:09:00,0.69874,0.69883,0.69872,0.69879,136200000.0
2005-10-20 09:10:00,0.69878,0.69898,0.69861,0.69878,75999999.0
2005-10-20 09:11:00,0.69891,0.69895,0.69891,0.69895,70500001.0
2005-10-20 09:12:00,0.69902,0.69902,0.69893,0.699,67300000.0
2005-10-20 09:13:00,0.69903,0.69903,0.69881,0.69881,88799999.0
2005-10-20 09:14:00,0.69891,0.69905,0.69885,0.69887,69399999.0
2005-10-20 09:15:00,0.6988,0.69887,0.6988,0.69887,74700000.0
2005-10-20 09:16:00,0.69893,0.69893,0.69884,0.69887,63700000.0
2005-10-20 09:17:00,0.69878,0.6988,0.69864,0.69868,116199999.0
2005-10-20 09:18:00,0.69893,0.69911,0.69872,0.69905,97600000.0
2005-10-20 09:19:00,0.69882,0.69892,0.69882,0.69892,20500000.0
2005-10-20 09:20:00,0.69888,0.69898,0.69888,0.69897,85999999.0
2005-10-20 09:21:00,0.69894,0.699,0.69887,0.69887,62199999.0
2005-10-20 09:22:00,0.69895,0.69905,0.69895,0.69905,22400000.0
2005-10-20 09:23:00,0.69887,0.69892,0.69879,0.69892,70000000.0
2005-10-20 09:24:00,0.6989,0.6989,0.69875,0.69876,85700001.0
2005-10-20 09:25:00,0.69882,0.69882,0.69865,0.69877,69500000.0
2005-10-20 09:26:00,0.69884,0.69888,0.69879,0.6988,81000001.0
2005-10-20 09:27:00,0.6989,0.69908,0.6989,0.69895,63200000.0
2005-10-20 09:28:00,0.699,0.69901,0.69877,0.69877,62600000.0
2005-10-20 09:29:00,0.6988,0.6988,0.6987,0.6988,57100000.0
2005-10-20 09:30:00,0.69882,0.69892,0.69882,0.69892,34399999.0
2005-10-20 09:31:00,0.69893,0.69904,0.69881,0.69904,126000001.0
2005-10-20 09:32:00,0.69899,0.69899,0.69886,0.69886,91600001.0
2005-10-20 09:33:00,0.69889,0.69903,0.69885,0.69895,73800001.0
2005-10-20 09:34:00,0.69892,0.69895,0.69885,0.69895,51500000.0
2005-10-20 09:35:00,0.69892,0.69892,0.69869,0.69888,145100002.0
2005-10-20 09:36:00,0.69878,0.69896,0.69878,0.69888,57700001.0
2005-10-20 09:37:00,0.69898,0.69902,0.69891,0.69893,46600000.0
2005-10-20 09:38:00,0.69901,0.69902,0.6989,0.6989,150000000.0
2005-10-20 09:39:00,0.69902,0.69902,0.6989,0.6989,31100001.0
2005-10-20 09:40:00,0.69886,0.69887,0.69872,0.69872,98300000.0
2005-10-20 09:41:00,0.69863,0.69872,0.6985,0.6986,93800000.0
2005-10-20 09:42:00,0.69854,0.69867,0.69842,0.69842,59000000.0
2005-10-20 09:43:00,0.69841,0.69859,0.69841,0.69857,139899999.0
2005-10-20 09:44:00,0.6986,0.69865,0.6986,0.6986,89199999.0
2005-10-20 09:45:00,0.69854,0.69866,0.69854,0.69863,39400000.0
2005-10-20 09:46:00,0.69852,0.69867,0.69852,0.69867,30300000.0
2005-10-20 09:47:00,0.6984,0.6986,0.6984,0.69855,113000003.0
2005-10-20 09:48:00,0.69848,0.69871,0.69848,0.69868,84199998.0
2005-10-20 09:49:00,0.69865,0.69868,0.69854,0.69854,29200000.0
2005-10-20 09:50:00,0.69848,0.69848,0.69841,0.69848,114800002.0
2005-10-20 09:51:00,0.69847,0.69848,0.69838,0.69841,54200000.0
2005-10-20 09:52:00,0.69841,0.69852,0.69841,0.69852,75700001.0
2005-10-20 09:53:00,0.6985,0.6985,0.6985,0.6985,17600000.0
2005-10-20 09:54:00,0.69841,0.69841,0.69819,0.69833,104100001.0
2005-10-20 09:55:00,0.69818,0.69838,0.69813,0.69832,67100001.0
2005-10-20 09:56:00,0.69839,0.69839,0.6982,0.69828,107299998.0
2005-10-20 09:57:00,0.69828,0.69865,0.69826,0.69865,85200001.0
2005-10-20 09:58:00,0.69838,0.69838,0.69832,0.69832,21500000.0
2005-10-20 09:59:00,0.6984,0.6984,0.69835,0.69838,68599998.0
2005-10-20 10:00:00,0.69837,0.69859,0.6983,0.6983,66999998.0
2005-10-20 10:01:00,0.69829,0.69829,0.69812,0.69821,129400000.0
2005-10-20 10:02:00,0.69826,0.69867,0.69822,0.69867,90800000.0
2005-10-20 10:03:00,0.6983,0.69855,0.69819,0.69843,83700000.0
2005-10-20 10:04:00,0.69833,0.69841,0.69833,0.69834,47000000.0
2005-10-20 10:05:00,0.69838,0.69851,0.69806,0.69806,55199999.0
2005-10-20 10:06:00,0.69835,0.69835,0.69822,0.69835,86100000.0
2005-10-20 10:07:00,0.69833,0.69847,0.69827,0.69833,87500000.0
2005-10-20 10:08:00,0.6983,0.69843,0.69829,0.69843,72399999.0
2005-10-20 10:09:00,0.69851,0.69872,0.69834,0.69848,107500001.0
2005-10-20 10:10:00,0.69848,0.69855,0.69809,0.69845,132799998.0
2005-10-20 10:11:00,0.69851,0.69862,0.69833,0.69839,142100001.0
2005-10-20 10:12:00,0.69838,0.69871,0.69838,0.69842,102200001.0
2005-10-20 10:13:00,0.69828,0.69875,0.69825,0.69875,127199999.0
2005-10-20 10:14:00,0.69879,0.69879,0.69835,0.69854,118599999.0
2005-10-20 10:15:00,0.69851,0.69879,0.69835,0.69841,109499999.0
2005-10-20 10:16:00,0.69864,0.69894,0.69862,0.69872,116499999.0
2005-10-20 10:17:00,0.69873,0.69873,0.69862,0.69867,73700001.0
2005-10-20 10:18:00,0.69868,0.69887,0.69863,0.69867,84700000.0
2005-10-20 10:19:00,0.69865,0.69875,0.69865,0.69872,78100000.0
2005-10-20 10:20:00,0.69875,0.69875,0.6987,0.6987,25500000.0
2005-10-20 10:21:00,0.69869,0.69887,0.69856,0.69887,86900000.0
2005-10-20 10:22:00,0.69869,0.69873,0.6986,0.69873,56000000.0
2005-10-20 10:23:00,0.6987,0.6987,0.69855,0.69855,119600000.0
2005-10-20 10:24:00,0.69855,0.6986,0.69844,0.6986,70300000.0
2005-10-20 10:25:00,0.69896,0.69908,0.69859,0.69859,130199999.0
2005-10-20 10:26:00,0.69856,0.69867,0.69856,0.69867,117700000.0
2005-10-20 10:27:00,0.69889,0.69895,0.69864,0.69892,157899999.0
2005-10-20 10:28:00,0.6987,0.6987,0.69847,0.69847,102200002.0
2005-10-20 10:29:00,0.69862,0.69874,0.69862,0.69874,36599999.0
2005-10-20 10:30:00,0.69885,0.69885,0.69875,0.69885,80400000.0
2005-10-20 10:31:00,0.69897,0.69905,0.69864,0.69885,60300000.0
2005-10-20 10:32:00,0.6988,0.6988,0.69878,0.69878,19100000.0
2005-10-20 10:33:00,0.69891,0.69896,0.69891,0.69896,28200000.0
2005-10-20 10:34:00,0.6991,0.69935,0.6991,0.69935,83300000.0
2005-10-20 10:35:00,0.69933,0.69939,0.69921,0.69935,94799999.0
2005-10-20 10:36:00,0.69926,0.69942,0.69922,0.69922,126599998.0
2005-10-20 10:37:00,0.69917,0.69926,0.69912,0.69926,82400001.0
2005-10-20 10:38:00,0.69922,0.69922,0.6991,0.69915,72299999.0
2005-10-20 10:39:00,0.69915,0.69937,0.69915,0.6992,107500001.0
2005-10-20 10:40:00,0.69927,0.69927,0.69909,0.69915,55000000.0
2005-10-20 10:41:00,0.6991,0.69932,0.6991,0.69922,98000001.0
2005-10-20 10:42:00,0.69938,0.69938,0.69923,0.69932,62000000.0
2005-10-20 10:43:00,0.6992,0.69925,0.6992,0.6992,93699999.0
2005-10-20 10:44:00,0.69925,0.69925,0.69915,0.69922,74800000.0
2005-10-20 10:45:00,0.69929,0.6994,0.69927,0.6994,159599999.0
2005-10-20 10:46:00,0.69934,0.69941,0.69934,0.69937,64500000.0
2005-10-20 10:47:00,0.69921,0.69939,0.69921,0.69938,173599999.0
2005-10-20 10:48:00,0.69935,0.69935,0.6993,0.69935,61900001.0
2005-10-20 10:49:00,0.69935,0.69935,0.6993,0.6993,112000000.0
2005-10-20 10:50:00,0.69932,0.69932,0.69917,0.69927,94999998.0
2005-10-20 10:51:00,0.69924,0.69935,0.69894,0.69935,74200001.0
2005-10-20 10:52:00,0.69934,0.69934,0.69925,0.6993,71600000.0
2005-10-20 10:53:00,0.69937,0.69943,0.69933,0.69943,86899999.0
2005-10-20 10:54:00,0.69936,0.69947,0.69928,0.69939,48200000.0
2005-10-20 10:55:00,0.69962,0.69964,0.69922,0.69925,100499999.0
2005-10-20 10:56:00,0.69927,0.69927,0.6991,0.69913,87100000.0
2005-10-20 10:57:00,0.69929,0.69933,0.69925,0.69928,44700000.0
2005-10-20 10:58:00,0.69927,0.69927,0.69915,0.69915,103600000.0
2005-10-20 10:59:00,0.69926,0.69951,0.69921,0.69942,108799999.0
2005-10-20 11:00:00,0.69914,0.69922,0.69878,0.69913,142999999.0
2005-10-20 11:01:00,0.69903,0.69903,0.69863,0.69889,126199999.0
2005-10-20 11:02:00,0.6989,0.6991,0.6989,0.69891,98200000.0
2005-10-20 11:03:00,0.69886,0.69907,0.69882,0.69882,65300000.0
2005-10-20 11:04:00,0.69882,0.69891,0.69859,0.69862,152500000.0
2005-10-20 11:05:00,0.69874,0.69874,0.69862,0.69867,94500001.0
2005-10-20 11:06:00,0.69851,0.69851,0.69843,0.69845,86800000.0
2005-10-20 11:07:00,0.69843,0.69843,0.69826,0.69836,54500000.0
2005-10-20 11:08:00,0.69835,0.69837,0.69826,0.69826,51900001.0
2005-10-20 11:09:00,0.6982,0.69831,0.6982,0.69831,53899999.0
2005-10-20 11:10:00,0.69838,0.69853,0.69829,0.69848,63700001.0
2005-10-20 11:11:00,0.69838,0.69838,0.69823,0.69833,93000000.0
2005-10-20 11:12:00,0.69854,0.69856,0.69832,0.69844,90000000.0
2005-10-20 11:13:00,0.69826,0.69835,0.69818,0.69823,154000002.0
2005-10-20 11:14:00,0.69821,0.69821,0.698,0.6981,152200001.0
2005-10-20 11:15:00,0.69817,0.69822,0.69816,0.69822,71699999.0
2005-10-20 11:16:00,0.69829,0.69836,0.69816,0.69824,77300000.0
2005-10-20 11:17:00,0.6982,0.69825,0.69817,0.6982,130700002.0
2005-10-20 11:18:00,0.69821,0.69823,0.69816,0.69818,142599996.0
2005-10-20 11:19:00,0.698,0.69837,0.698,0.69817,115600000.0
2005-10-20 11:20:00,0.69806,0.69806,0.69796,0.69803,54700000.0
2005-10-20 11:21:00,0.69802,0.69809,0.69801,0.69803,61000000.0
2005-10-20 11:22:00,0.69804,0.69821,0.69804,0.69821,133500001.0
2005-10-20 11:23:00,0.69833,0.69833,0.69815,0.69826,62299999.0
2005-10-20 11:24:00,0.69837,0.69856,0.69814,0.69833,152800001.0
2005-10-20 11:25:00,0.69828,0.69854,0.69821,0.69837,109900000.0
2005-10-20 11:26:00,0.69818,0.69824,0.69814,0.69815,73300000.0
2005-10-20 11:27:00,0.69826,0.69846,0.69812,0.69827,165300002.0
2005-10-20 11:28:00,0.69844,0.69855,0.69822,0.69839,60300000.0
2005-10-20 11:29:00,0.69825,0.69825,0.69815,0.69815,78900000.0
2005-10-20 11:30:00,0.69824,0.69833,0.69824,0.6983,59000000.0
2005-10-20 11:31:00,0.69832,0.69832,0.69807,0.69807,96200001.0
2005-10-20 11:32:00,0.69817,0.69835,0.69817,0.69827,92200000.0
2005-10-20 11:33:00,0.69822,0.69842,0.69819,0.69842,84200001.0
2005-10-20 11:34:00,0.69842,0.69842,0.69828,0.69837,61900000.0
2005-10-20 11:35:00,0.6986,0.69865,0.69822,0.69831,96799998.0
2005-10-20 11:36:00,0.6984,0.69852,0.6981,0.69842,166899999.0
2005-10-20 11:37:00,0.69848,0.69848,0.69835,0.69835,52300000.0
2005-10-20 11:38:00,0.69836,0.69859,0.69828,0.69845,132699999.0
2005-10-20 11:39:00,0.69847,0.69858,0.69836,0.69856,120300001.0
2005-10-20 11:40:00,0.69845,0.69865,0.69842,0.69845,113200000.0
2005-10-20 11:41:00,0.69841,0.6987,0.69841,0.69868,99100002.0
2005-10-20 11:42:00,0.69838,0.69841,0.69837,0.69838,95100001.0
2005-10-20 11:43:00,0.69843,0.69858,0.69843,0.69853,84600000.0
2005-10-20 11:44:00,0.69872,0.69872,0.69866,0.69866,12000000.0
2005-10-20 11:45:00,0.69878,0.69891,0.69875,0.69885,84400000.0
2005-10-20 11:46:00,0.69888,0.69888,0.69865,0.69884,38099999.0
2005-10-20 11:47:00,0.69898,0.69898,0.69878,0.6989,62600000.0
2005-10-20 11:48:00,0.69892,0.69902,0.69887,0.69887,83800000.0
2005-10-20 11:49:00,0.69895,0.69903,0.69884,0.6989,206699999.0
2005-10-20 11:50:00,0.69878,0.69906,0.69866,0.69871,67199999.0
2005-10-20 11:51:00,0.69889,0.69899,0.69869,0.69869,90299998.0
2005-10-20 11:52:00,0.69881,0.69881,0.6986,0.6986,86099999.0
2005-10-20 11:53:00,0.6985,0.6985,0.6983,0.69833,77300000.0
2005-10-20 11:54:00,0.6984,0.69847,0.6984,0.69847,29300000.0
2005-10-20 11:55:00,0.69836,0.69872,0.69827,0.69842,116100001.0
2005-10-20 11:56:00,0.69842,0.69847,0.69842,0.69846,52700000.0
2005-10-20 11:57:00,0.6984,0.69845,0.69837,0.6984,79900001.0
2005-10-20 11:58:00,0.69848,0.69848,0.69845,0.69848,66700000.0
2005-10-20 11:59:00,0.69856,0.6987,0.69855,0.69855,87900000.0
2005-10-20 12:00:00,0.6986,0.69862,0.69851,0.69853,60400000.0
2005-10-20 12:01:00,0.69852,0.69865,0.69839,0.69865,96100000.0
2005-10-20 12:02:00,0.69867,0.69867,0.69843,0.69859,86500000.0
2005-10-20 12:03:00,0.69866,0.6987,0.69863,0.69864,64600000.0
2005-10-20 12:04:00,0.69864,0.69864,0.69836,0.69839,57900000.0
2005-10-20 12:05:00,0.69831,0.6984,0.69831,0.6984,65299999.0
2005-10-20 12:06:00,0.6984,0.6985,0.6984,0.69845,107000000.0
2005-10-20 12:07:00,0.69841,0.69851,0.69841,0.69848,146899998.0
2005-10-20 12:08:00,0.69845,0.69855,0.69845,0.6985,128700001.0
2005-10-20 12:09:00,0.69857,0.69872,0.69854,0.69872,77300001.0
2005-10-20 12:10:00,0.69873,0.69882,0.69863,0.69877,72100000.0
2005-10-20 12:11:00,0.69889,0.69898,0.69865,0.69865,159000001.0
2005-10-20 12:12:00,0.69857,0.69868,0.69857,0.69868,56800000.0
2005-10-20 12:13:00,0.69867,0.69896,0.69863,0.69872,112100002.0
2005-10-20 12:14:00,0.69875,0.69875,0.6987,0.6987,88499999.0
2005-10-20 12:15:00,0.69873,0.69906,0.69873,0.69906,111999999.0
2005-10-20 12:16:00,0.69908,0.69912,0.69907,0.69907,91300000.0
2005-10-20 12:17:00,0.69898,0.69902,0.6989,0.69893,85400000.0
2005-10-20 12:18:00,0.69898,0.69898,0.69893,0.69895,63100000.0
2005-10-20 12:19:00,0.69907,0.69922,0.69885,0.69887,71299999.0
2005-10-20 12:20:00,0.69904,0.69904,0.69885,0.69885,75600000.0
2005-10-20 12:21:00,0.69888,0.69906,0.69887,0.69894,110800000.0
2005-10-20 12:22:00,0.69895,0.699,0.6989,0.69895,70800000.0
2005-10-20 12:23:00,0.69885,0.69899,0.69885,0.69894,95199999.0
2005-10-20 12:24:00,0.69881,0.69881,0.69847,0.69868,58900000.0
2005-10-20 12:25:00,0.69878,0.69878,0.69869,0.6987,51200000.0
2005-10-20 12:26:00,0.69892,0.69893,0.69855,0.69875,95500001.0
2005-10-20 12:27:00,0.69865,0.69874,0.69857,0.69857,96000001.0
2005-10-20 12:28:00,0.69857,0.69866,0.69839,0.69848,129100000.0
2005-10-20 12:29:00,0.69857,0.69871,0.69857,0.69865,69700000.0
2005-10-20 12:30:00,0.69871,0.69893,0.69856,0.69888,55500000.0
2005-10-20 12:31:00,0.69883,0.69892,0.69849,0.69867,71000000.0
2005-10-20 12:32:00,0.69867,0.69867,0.69846,0.69856,83700000.0
2005-10-20 12:33:00,0.69861,0.69861,0.69843,0.69843,35500000.0
2005-10-20 12:34:00,0.69855,0.6987,0.69851,0.69851,124599999.0
2005-10-20 12:35:00,0.69852,0.69862,0.69847,0.69862,83699999.0
2005-10-20 12:36:00,0.69859,0.69864,0.69837,0.69856,95399999.0
2005-10-20 12:37:00,0.69851,0.69863,0.69851,0.69854,61800000.0
2005-10-20 12:38:00,0.69868,0.69881,0.69849,0.69881,125300002.0
2005-10-20 12:39:00,0.69879,0.6988,0.69859,0.6988,82600001.0
2005-10-20 12:40:00,0.69879,0.69887,0.69854,0.69887,125100000.0
2005-10-20 12:41:00,0.69885,0.69885,0.69882,0.69882,21400000.0
2005-10-20 12:42:00,0.69878,0.69878,0.69847,0.69847,69800000.0
2005-10-20 12:43:00,0.69848,0.69867,0.69848,0.69867,58999999.0
2005-10-20 12:44:00,0.69871,0.69892,0.69866,0.69872,90000000.0
2005-10-20 12:45:00,0.69864,0.69864,0.69856,0.69856,15000000.0
2005-10-20 12:46:00,0.69847,0.69853,0.69844,0.69844,76599999.0
2005-10-20 12:47:00,0.69842,0.69849,0.69836,0.69846,123800000.0
2005-10-20 12:48:00,0.69845,0.69845,0.69837,0.6984,104900000.0
2005-10-20 12:49:00,0.69853,0.6987,0.69845,0.69847,112499999.0
2005-10-20 12:50:00,0.69836,0.6986,0.69836,0.69857,100100000.0
2005-10-20 12:51:00,0.69845,0.69845,0.69823,0.69836,65200001.0
2005-10-20 12:52:00,0.69835,0.6985,0.69825,0.6984,134400000.0
2005-10-20 12:53:00,0.69843,0.69858,0.69833,0.69846,109299998.0
2005-10-20 12:54:00,0.69843,0.69873,0.69836,0.69873,97900000.0
2005-10-20 12:55:00,0.69837,0.69845,0.69828,0.69838,147999998.0
2005-10-20 12:56:00,0.69835,0.69835,0.69805,0.69805,40600000.0
2005-10-20 12:57:00,0.698,0.698,0.698,0.698,7200000.0
2005-10-20 12:58:00,0.69808,0.69811,0.69802,0.69808,130600002.0
2005-10-20 12:59:00,0.69809,0.69809,0.69801,0.69801,24700000.0
2005-10-20 13:00:00,0.698,0.6981,0.698,0.69808,29500000.0
2005-10-20 13:01:00,0.6981,0.69815,0.69803,0.69814,126899999.0
2005-10-20 13:02:00,0.69812,0.69832,0.69812,0.69817,128100001.0
2005-10-20 13:03:00,0.69835,0.69841,0.69786,0.69819,129000000.0
2005-10-20 13:04:00,0.69812,0.69821,0.69808,0.69818,98200000.0
2005-10-20 13:05:00,0.69816,0.69819,0.69816,0.69819,10400000.0
2005-10-20 13:06:00,0.69812,0.69824,0.69809,0.69817,95599999.0
2005-10-20 13:07:00,0.698,0.69825,0.698,0.69825,77800000.0
2005-10-20 13:08:00,0.69802,0.69828,0.698,0.698,103400000.0
2005-10-20 13:09:00,0.69827,0.69827,0.69803,0.69803,144000000.0
2005-10-20 13:10:00,0.69814,0.69824,0.69814,0.69822,76200001.0
2005-10-20 13:11:00,0.69828,0.69849,0.69828,0.69835,86200001.0
2005-10-20 13:12:00,0.69843,0.69843,0.69831,0.69837,79600002.0
2005-10-20 13:13:00,0.6983,0.69843,0.6983,0.69843,119899996.0
2005-10-20 13:14:00,0.69837,0.69843,0.69837,0.6984,111900002.0
2005-10-20 13:15:00,0.69842,0.6985,0.69821,0.69831,76799998.0
2005-10-20 13:16:00,0.6983,0.69857,0.69824,0.69824,47000000.0
2005-10-20 13:17:00,0.69814,0.69856,0.69814,0.69832,119700001.0
2005-10-20 13:18:00,0.6983,0.69845,0.69813,0.69813,82400001.0
2005-10-20 13:19:00,0.69832,0.69853,0.69827,0.69827,59900000.0
2005-10-20 13:20:00,0.69832,0.6985,0.6982,0.69822,73899999.0
2005-10-20 13:21:00,0.69829,0.69849,0.69818,0.69831,100600002.0
2005-10-20 13:22:00,0.69813,0.6985,0.69813,0.69848,138399999.0
2005-10-20 13:23:00,0.69834,0.69846,0.69821,0.69827,156900000.0
2005-10-20 13:24:00,0.69818,0.69852,0.69814,0.69814,154900000.0
2005-10-20 13:25:00,0.6983,0.69845,0.69825,0.6983,84299999.0
2005-10-20 13:26:00,0.69825,0.69853,0.69824,0.69847,94799999.0
2005-10-20 13:27:00,0.69833,0.69853,0.69819,0.69819,146299998.0
2005-10-20 13:28:00,0.69837,0.69839,0.6983,0.69839,112400001.0
2005-10-20 13:29:00,0.69839,0.69844,0.69834,0.69837,89499999.0
2005-10-20 13:30:00,0.6981,0.69852,0.6981,0.69823,106499998.0
2005-10-20 13:31:00,0.69828,0.69828,0.6982,0.69824,52800000.0
2005-10-20 13:32:00,0.69822,0.69833,0.69811,0.69811,71399999.0
2005-10-20 13:33:00,0.69794,0.69838,0.69793,0.69838,104399997.0
2005-10-20 13:34:00,0.69805,0.69815,0.69805,0.6981,76200002.0
2005-10-20 13:35:00,0.6982,0.69836,0.6982,0.69828,143299999.0
2005-10-20 13:36:00,0.69827,0.69827,0.69811,0.69813,129399998.0
2005-10-20 13:37:00,0.69821,0.6984,0.69821,0.69822,90500000.0
2005-10-20 13:38:00,0.6981,0.69823,0.69801,0.6981,115300000.0
2005-10-20 13:39:00,0.69825,0.69825,0.6982,0.6982,98100000.0
2005-10-20 13:40:00,0.6982,0.69841,0.69808,0.69817,132799999.0
2005-10-20 13:41:00,0.69815,0.6983,0.69807,0.69823,132800000.0
2005-10-20 13:42:00,0.69812,0.6982,0.69805,0.69805,100999997.0
2005-10-20 13:43:00,0.6981,0.6981,0.69805,0.69807,37300000.0
2005-10-20 13:44:00,0.69805,0.69805,0.69785,0.698,103400001.0
2005-10-20 13:45:00,0.698,0.69812,0.69796,0.69812,85299998.0
2005-10-20 13:46:00,0.69808,0.69811,0.69801,0.69808,91900001.0
2005-10-20 13:47:00,0.69812,0.69823,0.69812,0.69818,101600000.0
2005-10-20 13:48:00,0.69808,0.69816,0.69802,0.69802,67000000.0
2005-10-20 13:49:00,0.69813,0.69813,0.69794,0.69794,63699999.0
2005-10-20 13:50:00,0.69795,0.698,0.69784,0.698,150200000.0
2005-10-20 13:51:00,0.69786,0.6981,0.69786,0.6981,114099999.0
2005-10-20 13:52:00,0.69814,0.69829,0.69798,0.69816,105799999.0
2005-10-20 13:53:00,0.69815,0.69815,0.69803,0.6981,72400001.0
2005-10-20 13:54:00,0.69813,0.6983,0.69813,0.6983,41499999.0
2005-10-20 13:55:00,0.69837,0.69843,0.69832,0.69839,68700000.0
2005-10-20 13:56:00,0.69823,0.69851,0.69822,0.6984,71000000.0
2005-10-20 13:57:00,0.69847,0.69847,0.69836,0.69836,69399999.0
2005-10-20 13:58:00,0.69835,0.69835,0.6983,0.6983,33300000.0
2005-10-20 13:59:00,0.69823,0.69846,0.69812,0.69812,116800000.0
2005-10-20 14:00:00,0.69827,0.69835,0.69805,0.69825,70199999.0
2005-10-20 14:01:00,0.69829,0.69833,0.6982,0.69822,97900002.0
2005-10-20 14:02:00,0.69825,0.69825,0.69815,0.6982,28100000.0
2005-10-20 14:03:00,0.69821,0.69821,0.69806,0.6981,107999999.0
2005-10-20 14:04:00,0.69812,0.69818,0.69802,0.69818,94900000.0
2005-10-20 14:05:00,0.69814,0.69814,0.69803,0.69814,114500000.0
2005-10-20 14:06:00,0.69813,0.69817,0.69802,0.69808,100400000.0
2005-10-20 14:07:00,0.69801,0.69801,0.69789,0.69791,35100000.0
2005-10-20 14:08:00,0.69776,0.69794,0.69775,0.69794,85299999.0
2005-10-20 14:09:00,0.69792,0.69792,0.69775,0.6979,153500000.0
2005-10-20 14:10:00,0.69795,0.69795,0.6979,0.6979,85499999.0
2005-10-20 14:11:00,0.69785,0.69785,0.69754,0.69755,82399999.0
2005-10-20 14:12:00,0.69758,0.69777,0.69758,0.69777,74299999.0
2005-10-20 14:13:00,0.6978,0.69792,0.69776,0.6979,116599997.0
2005-10-20 14:14:00,0.69775,0.69796,0.69767,0.69783,114599999.0
2005-10-20 14:15:00,0.69778,0.69778,0.69769,0.6977,32400000.0
2005-10-20 14:16:00,0.69762,0.69785,0.69762,0.6978,52900000.0
2005-10-20 14:17:00,0.69771,0.69797,0.69762,0.69779,129900001.0
2005-10-20 14:18:00,0.69784,0.69801,0.69784,0.69801,118800000.0
2005-10-20 14:19:00,0.69805,0.69833,0.69801,0.69801,103800001.0
2005-10-20 14:20:00,0.69794,0.69812,0.69794,0.69812,46099999.0
2005-10-20 14:21:00,0.69798,0.69798,0.69797,0.69797,27100000.0
2005-10-20 14:22:00,0.69797,0.69825,0.69787,0.69793,87099998.0
2005-10-20 14:23:00,0.69794,0.69808,0.69793,0.69801,61900000.0
2005-10-20 14:24:00,0.69818,0.69832,0.69817,0.69832,100799998.0
2005-10-20 14:25:00,0.69828,0.6984,0.69825,0.6983,61000000.0
2005-10-20 14:26:00,0.69828,0.69835,0.69828,0.69835,42900000.0
2005-10-20 14:27:00,0.69832,0.69837,0.6983,0.6983,83700001.0
2005-10-20 14:28:00,0.69825,0.69843,0.69815,0.69815,115200001.0
2005-10-20 14:29:00,0.69816,0.69838,0.69802,0.69814,96900000.0
2005-10-20 14:30:00,0.69825,0.69837,0.69825,0.69835,97600000.0
2005-10-20 14:31:00,0.69841,0.69862,0.69838,0.69838,48200000.0
2005-10-20 14:32:00,0.69829,0.69842,0.69827,0.69838,98600002.0
2005-10-20 14:33:00,0.69853,0.69862,0.69846,0.69846,55200001.0
2005-10-20 14:34:00,0.69852,0.69857,0.69841,0.69851,103899999.0
2005-10-20 14:35:00,0.6984,0.69849,0.6984,0.69847,62700000.0
2005-10-20 14:36:00,0.69857,0.69862,0.69857,0.69858,77799998.0
2005-10-20 14:37:00,0.69862,0.69862,0.69851,0.69852,29400000.0
2005-10-20 14:38:00,0.69852,0.69862,0.69847,0.69858,114199999.0
2005-10-20 14:39:00,0.69845,0.69855,0.69845,0.69855,120299999.0
2005-10-20 14:40:00,0.69855,0.69855,0.69845,0.69852,75299998.0
2005-10-20 14:41:00,0.6985,0.69855,0.69842,0.6985,114700001.0
2005-10-20 14:42:00,0.6985,0.69858,0.69845,0.69858,95499999.0
2005-10-20 14:43:00,0.6985,0.69855,0.69842,0.69855,40600000.0
2005-10-20 14:44:00,0.69845,0.6986,0.69845,0.6986,92400002.0
2005-10-20 14:45:00,0.6985,0.69855,0.6985,0.69855,59799998.0
2005-10-20 14:46:00,0.69855,0.69855,0.6985,0.6985,57399999.0
2005-10-20 14:47:00,0.69848,0.69862,0.69848,0.69855,162599998.0
2005-10-20 14:48:00,0.69868,0.6987,0.69861,0.69863,106799999.0
2005-10-20 14:49:00,0.69866,0.69899,0.69851,0.6988,99999999.0
2005-10-20 14:50:00,0.69868,0.69877,0.69868,0.69877,24899999.0
2005-10-20 14:51:00,0.69877,0.69885,0.6987,0.6988,63300000.0
2005-10-20 14:52:00,0.6988,0.69885,0.69875,0.69875,66099998.0
2005-10-20 14:53:00,0.69876,0.69888,0.69856,0.6988,126100000.0
2005-10-20 14:54:00,0.69881,0.69894,0.69871,0.69882,183300000.0
2005-10-20 14:55:00,0.6988,0.69885,0.6988,0.6988,79100000.0
2005-10-20 14:56:00,0.6988,0.6989,0.6988,0.6989,33000000.0
2005-10-20 14:57:00,0.69885,0.6989,0.69883,0.69885,57399999.0
2005-10-20 14:58:00,0.69875,0.69885,0.69875,0.69875,65300000.0
2005-10-20 14:59:00,0.69885,0.69885,0.6988,0.6988,82300001.0
2005-10-20 15:00:00,0.69885,0.69899,0.69879,0.69883,91700001.0
2005-10-20 15:01:00,0.69882,0.69899,0.69882,0.6989,138600000.0
2005-10-20 15:02:00,0.69893,0.69907,0.69887,0.69897,124100000.0
2005-10-20 15:03:00,0.69896,0.69897,0.69879,0.69886,95400000.0
2005-10-20 15:04:00,0.6988,0.69885,0.69875,0.69885,57900000.0
2005-10-20 15:05:00,0.69881,0.69893,0.69878,0.69889,44500000.0
2005-10-20 15:06:00,0.699,0.69915,0.69897,0.69905,130600003.0
2005-10-20 15:07:00,0.69914,0.69933,0.69914,0.69917,107600001.0
2005-10-20 15:08:00,0.69917,0.69918,0.69901,0.69901,127300001.0
2005-10-20 15:09:00,0.69914,0.69938,0.69914,0.69923,86000000.0
2005-10-20 15:10:00,0.69927,0.69936,0.69927,0.69929,69699999.0
2005-10-20 15:11:00,0.6992,0.6992,0.69909,0.69909,63900000.0
2005-10-20 15:12:00,0.69905,0.69938,0.699,0.69931,153200000.0
2005-10-20 15:13:00,0.69912,0.69918,0.69906,0.69906,108999999.0
2005-10-20 15:14:00,0.69912,0.69912,0.69901,0.69906,91700000.0
2005-10-20 15:15:00,0.69908,0.69924,0.69908,0.69924,66000000.0
2005-10-20 15:16:00,0.69922,0.6994,0.69922,0.6994,93100001.0
2005-10-20 15:17:00,0.6994,0.69955,0.6994,0.69955,39800000.0
2005-10-20 15:18:00,0.69953,0.69978,0.69953,0.69978,47900000.0
2005-10-20 15:19:00,0.70011,0.7002,0.69997,0.7002,137599999.0
2005-10-20 15:20:00,0.70017,0.70017,0.69981,0.70016,105200001.0
2005-10-20 15:21:00,0.70012,0.70012,0.69988,0.69995,71400000.0
2005-10-20 15:22:00,0.70007,0.70007,0.69985,0.69985,59599999.0
2005-10-20 15:23:00,0.70005,0.70005,0.7,0.7,88300001.0
2005-10-20 15:24:00,0.69981,0.69992,0.69957,0.69992,124000000.0
2005-10-20 15:25:00,0.69997,0.69997,0.69968,0.69976,109699999.0
2005-10-20 15:26:00,0.69978,0.69988,0.69978,0.69987,84400000.0
2005-10-20 15:27:00,0.69985,0.69999,0.69985,0.69992,126300003.0
2005-10-20 15:28:00,0.69985,0.7,0.69982,0.69985,45500000.0
2005-10-20 15:29:00,0.69983,0.70005,0.69983,0.69998,117699999.0
2005-10-20 15:30:00,0.69999,0.69999,0.69976,0.69976,48600000.0
2005-10-20 15:31:00,0.69973,0.69973,0.6996,0.69973,50100000.0
2005-10-20 15:32:00,0.69975,0.69975,0.69965,0.69965,44500000.0
2005-10-20 15:33:00,0.69974,0.69991,0.69974,0.69984,81899999.0
2005-10-20 15:34:00,0.6997,0.69985,0.6997,0.6998,94799999.0
2005-10-20 15:35:00,0.69987,0.69993,0.69987,0.69993,18400000.0
2005-10-20 15:36:00,0.69998,0.70005,0.69998,0.7,74800000.0
2005-10-20 15:37:00,0.7,0.70003,0.69993,0.69993,37200001.0
2005-10-20 15:38:00,0.69989,0.69989,0.69969,0.69969,41400000.0
2005-10-20 15:39:00,0.69951,0.69956,0.69947,0.69949,87000002.0
2005-10-20 15:40:00,0.69947,0.69955,0.69926,0.69926,79700000.0
2005-10-20 15:41:00,0.69932,0.69932,0.69897,0.69897,40600000.0
2005-10-20 15:42:00,0.69893,0.69915,0.69893,0.69907,60799999.0
2005-10-20 15:43:00,0.69919,0.69931,0.69916,0.69927,57200000.0
2005-10-20 15:44:00,0.69932,0.69934,0.6993,0.69932,75100000.0
2005-10-20 15:45:00,0.69933,0.69933,0.69927,0.69927,23500000.0
2005-10-20 15:46:00,0.69928,0.69945,0.69923,0.69923,41300000.0
2005-10-20 15:47:00,0.69928,0.69938,0.69926,0.69938,74999998.0
2005-10-20 15:48:00,0.69939,0.69944,0.69931,0.69932,86899998.0
2005-10-20 15:49:00,0.69932,0.6995,0.69918,0.69918,80000000.0
2005-10-20 15:50:00,0.69939,0.6996,0.69939,0.6996,19100000.0
2005-10-20 15:51:00,0.69976,0.6998,0.69971,0.69978,63200001.0
2005-10-20 15:52:00,0.69968,0.69985,0.69968,0.69985,76100000.0
2005-10-20 15:53:00,0.69958,0.69987,0.69958,0.69987,52900000.0
2005-10-20 15:54:00,0.69994,0.70008,0.6999,0.69992,113000000.0
2005-10-20 15:55:00,0.69997,0.70016,0.69997,0.70006,103400001.0
2005-10-20 15:56:00,0.7,0.70003,0.6999,0.7,57599999.0
2005-10-20 15:57:00,0.70001,0.70001,0.69984,0.69984,73400000.0
2005-10-20 15:58:00,0.69993,0.70015,0.69986,0.7001,77700000.0
2005-10-20 15:59:00,0.70002,0.70002,0.69982,0.69994,77800000.0
2005-10-20 16:00:00,0.69993,0.70009,0.69993,0.69997,76499999.0
2005-10-20 16:01:00,0.69996,0.70009,0.69996,0.70002,38200001.0
2005-10-20 16:02:00,0.70005,0.70015,0.69999,0.69999,60100000.0
2005-10-20 16:03:00,0.70002,0.70016,0.69993,0.69993,96700000.0
2005-10-20 16:04:00,0.69986,0.69992,0.69977,0.69992,54100000.0
2005-10-20 16:05:00,0.69982,0.70011,0.69982,0.70005,103300000.0
2005-10-20 16:06:00,0.70015,0.70015,0.70005,0.70015,101600003.0
2005-10-20 16:07:00,0.70006,0.70006,0.69987,0.7,67100000.0
2005-10-20 16:08:00,0.70007,0.70007,0.69997,0.69998,94599998.0
2005-10-20 16:09:00,0.69989,0.70003,0.69989,0.69999,37599999.0
2005-10-20 16:10:00,0.6998,0.69985,0.6998,0.69985,52100000.0
2005-10-20 16:11:00,0.69979,0.6999,0.69978,0.69987,84800001.0
2005-10-20 16:12:00,0.69992,0.69999,0.69992,0.69996,80099998.0
2005-10-20 16:13:00,0.69994,0.70016,0.69994,0.70011,65700000.0
2005-10-20 16:14:00,0.70012,0.70022,0.69992,0.70011,86899998.0
2005-10-20 16:15:00,0.70005,0.70028,0.70004,0.70028,166099999.0
2005-10-20 16:16:00,0.70035,0.70035,0.69987,0.69987,61399999.0
2005-10-20 16:17:00,0.6999,0.70029,0.6999,0.70029,78200000.0
2005-10-20 16:18:00,0.70031,0.70047,0.7003,0.70033,97600000.0
2005-10-20 16:19:00,0.70045,0.70077,0.70036,0.70057,179500003.0
2005-10-20 16:20:00,0.70058,0.70063,0.70053,0.70063,34600000.0
2005-10-20 16:21:00,0.70062,0.70071,0.70057,0.70067,51000000.0
2005-10-20 16:22:00,0.70067,0.70067,0.70054,0.70057,84300000.0
2005-10-20 16:23:00,0.70055,0.7006,0.70051,0.70051,40400000.0
2005-10-20 16:24:00,0.70054,0.70054,0.7003,0.70031,87200001.0
2005-10-20 16:25:00,0.70023,0.70023,0.69989,0.70003,108800000.0
2005-10-20 16:26:00,0.69995,0.70003,0.69994,0.70003,57400000.0
2005-10-20 16:27:00,0.70004,0.70004,0.69992,0.70002,71500000.0
2005-10-20 16:28:00,0.69979,0.7002,0.69979,0.7002,73999999.0
2005-10-20 16:29:00,0.70017,0.70017,0.69997,0.70009,133300001.0
2005-10-20 16:30:00,0.70002,0.70002,0.69983,0.69983,58299999.0
2005-10-20 16:31:00,0.69987,0.70009,0.69985,0.70009,106000000.0
2005-10-20 16:32:00,0.70017,0.70024,0.70016,0.70017,144700001.0
2005-10-20 16:33:00,0.70026,0.70036,0.7002,0.70027,111199999.0
2005-10-20 16:34:00,0.7002,0.70025,0.70017,0.70017,116699999.0
2005-10-20 16:35:00,0.70022,0.7003,0.70016,0.70028,51800000.0
2005-10-20 16:36:00,0.70026,0.70036,0.70026,0.70032,72800000.0
2005-10-20 16:37:00,0.70024,0.7003,0.70017,0.70017,19700000.0
2005-10-20 16:38:00,0.70017,0.70017,0.69994,0.70007,97200001.0
2005-10-20 16:39:00,0.70012,0.70017,0.70012,0.70017,20800000.0
2005-10-20 16:40:00,0.70011,0.70011,0.69999,0.70005,24100000.0
2005-10-20 16:41:00,0.70016,0.70016,0.70003,0.70012,136800001.0
2005-10-20 16:42:00,0.70018,0.70018,0.69998,0.70012,65499999.0
2005-10-20 16:43:00,0.70012,0.70022,0.70012,0.70012,62700000.0
2005-10-20 16:44:00,0.7002,0.70032,0.70015,0.70015,72500000.0
2005-10-20 16:45:00,0.70027,0.70036,0.70025,0.70025,130699997.0
2005-10-20 16:46:00,0.70025,0.70032,0.70001,0.70002,110999998.0
2005-10-20 16:47:00,0.70017,0.70032,0.69999,0.70008,107899999.0
2005-10-20 16:48:00,0.70035,0.70035,0.70025,0.70035,106000001.0
2005-10-20 16:49:00,0.70037,0.70039,0.70019,0.70038,134600001.0
2005-10-20 16:50:00,0.70027,0.70027,0.70014,0.70014,39999999.0
2005-10-20 16:51:00,0.70017,0.70017,0.7,0.7,156999998.0
2005-10-20 16:52:00,0.70015,0.70017,0.70005,0.7001,98400000.0
2005-10-20 16:53:00,0.70008,0.7001,0.70005,0.7001,47699999.0
2005-10-20 16:54:00,0.70003,0.70004,0.69985,0.70003,112599998.0
2005-10-20 16:55:00,0.70005,0.70024,0.70003,0.70008,124000002.0
2005-10-20 16:56:00,0.70009,0.70017,0.70008,0.70008,66100001.0
2005-10-20 16:57:00,0.7,0.7001,0.69982,0.7001,95499999.0
2005-10-20 16:58:00,0.70013,0.70015,0.7001,0.7001,107299998.0
2005-10-20 16:59:00,0.70009,0.70035,0.70005,0.70032,72600001.0
2005-10-20 17:00:00,0.70034,0.70034,0.70014,0.70014,106699999.0
2005-10-20 17:01:00,0.70008,0.70022,0.70005,0.70022,70100000.0
2005-10-20 17:02:00,0.7001,0.70013,0.70005,0.7001,50600000.0
2005-10-20 17:03:00,0.69983,0.70019,0.69983,0.70019,59100000.0
2005-10-20 17:04:00,0.7002,0.7002,0.70016,0.70018,105999999.0
2005-10-20 17:05:00,0.70003,0.70003,0.69999,0.69999,5500000.0
2005-10-20 17:06:00,0.69967,0.69967,0.6994,0.69957,76100001.0
2005-10-20 17:07:00,0.69959,0.69959,0.69934,0.69939,56400000.0
2005-10-20 17:08:00,0.69954,0.6998,0.69954,0.69969,77100000.0
2005-10-20 17:09:00,0.69978,0.69978,0.69954,0.6997,118000001.0
2005-10-20 17:10:00,0.69974,0.69985,0.69974,0.69985,34300000.0
2005-10-20 17:11:00,0.69983,0.70012,0.69983,0.70008,76900002.0
2005-10-20 17:12:00,0.70005,0.70005,0.69985,0.70002,98099998.0
2005-10-20 17:13:00,0.70013,0.70026,0.70013,0.70025,108700000.0
2005-10-20 17:14:00,0.7002,0.7004,0.7002,0.70035,56500000.0
2005-10-20 17:15:00,0.70022,0.70022,0.69994,0.69998,25700000.0
2005-10-20 17:16:00,0.70007,0.70024,0.70005,0.70015,75000000.0
2005-10-20 17:17:00,0.70005,0.70015,0.70005,0.7001,69100000.0
2005-10-20 17:18:00,0.70019,0.70031,0.70018,0.70031,105200000.0
2005-10-20 17:19:00,0.70035,0.70035,0.7002,0.7002,86499998.0
2005-10-20 17:20:00,0.70035,0.70037,0.70025,0.7003,84799999.0
2005-10-20 17:21:00,0.70026,0.70037,0.70025,0.70037,40000000.0
2005-10-20 17:22:00,0.70041,0.70098,0.70041,0.70098,57399999.0
2005-10-20 17:23:00,0.70101,0.70101,0.70079,0.70094,93999998.0
2005-10-20 17:24:00,0.70098,0.70145,0.70098,0.70145,69200000.0
2005-10-20 17:25:00,0.70138,0.70138,0.70115,0.70119,94800001.0
2005-10-20 17:26:00,0.70115,0.70118,0.701,0.701,49400000.0
2005-10-20 17:27:00,0.70096,0.70103,0.70078,0.7009,72300000.0
2005-10-20 17:28:00,0.70071,0.70083,0.70068,0.70079,102900000.0
2005-10-20 17:29:00,0.70082,0.70082,0.70061,0.70068,98200001.0
2005-10-20 17:30:00,0.70061,0.70065,0.70039,0.70065,100799999.0
2005-10-20 17:31:00,0.70072,0.70083,0.7007,0.70083,90100001.0
2005-10-20 17:32:00,0.70085,0.70097,0.70085,0.70091,63600000.0
2005-10-20 17:33:00,0.70109,0.70126,0.70109,0.70111,129200002.0
2005-10-20 17:34:00,0.70108,0.70114,0.70089,0.70098,90700000.0
2005-10-20 17:35:00,0.70094,0.701,0.70082,0.70098,72900000.0
2005-10-20 17:36:00,0.70094,0.70094,0.70075,0.70082,95100001.0
2005-10-20 17:37:00,0.70093,0.70107,0.70093,0.70103,42200000.0
2005-10-20 17:38:00,0.70098,0.70098,0.70096,0.70097,58699998.0
2005-10-20 17:39:00,0.70104,0.70126,0.70098,0.70108,122700003.0
2005-10-20 17:40:00,0.70098,0.70108,0.70097,0.70097,45900000.0
2005-10-20 17:41:00,0.70105,0.70113,0.70105,0.70113,19100000.0
2005-10-20 17:42:00,0.70116,0.70116,0.7009,0.70093,101200001.0
2005-10-20 17:43:00,0.701,0.70109,0.70095,0.70095,61099999.0
2005-10-20 17:44:00,0.70095,0.70095,0.7009,0.70095,49999999.0
2005-10-20 17:45:00,0.70097,0.70103,0.70079,0.70103,56200000.0
2005-10-20 17:46:00,0.70103,0.70125,0.7009,0.70108,103999998.0
2005-10-20 17:47:00,0.70075,0.70105,0.70075,0.701,49400000.0
2005-10-20 17:48:00,0.70105,0.70105,0.701,0.70105,98600000.0
2005-10-20 17:49:00,0.70104,0.70115,0.70104,0.70115,23199999.0
2005-10-20 17:50:00,0.70119,0.70131,0.70119,0.70126,82200000.0
2005-10-20 17:51:00,0.70135,0.70135,0.70118,0.70118,119399997.0
2005-10-20 17:52:00,0.70111,0.70114,0.70111,0.70114,8800000.0
2005-10-20 17:53:00,0.70112,0.70125,0.70111,0.70125,68700000.0
2005-10-20 17:54:00,0.70117,0.70123,0.70113,0.70123,80700000.0
2005-10-20 17:55:00,0.70114,0.70116,0.70105,0.7011,80199999.0
2005-10-20 17:56:00,0.70115,0.70125,0.70115,0.7012,208000000.0
2005-10-20 17:57:00,0.70117,0.70117,0.70106,0.70106,62100000.0
2005-10-20 17:58:00,0.70122,0.70139,0.70122,0.70132,138900000.0
2005-10-20 17:59:00,0.70135,0.70175,0.70128,0.70175,83100000.0
2005-10-20 18:00:00,0.7019,0.7019,0.70144,0.70144,39100000.0
2005-10-20 18:01:00,0.70139,0.70175,0.70139,0.70148,79100000.0
2005-10-20 18:02:00,0.70146,0.70146,0.70121,0.70121,47200000.0
2005-10-20 18:03:00,0.70111,0.70121,0.70107,0.70121,249800000.0
2005-10-20 18:04:00,0.70119,0.70129,0.70113,0.70113,247999999.0
2005-10-20 18:05:00,0.70108,0.70108,0.70054,0.70054,335599998.0
2005-10-20 18:06:00,0.70065,0.70083,0.70065,0.70082,173099999.0
2005-10-20 18:07:00,0.7008,0.70096,0.70071,0.70072,245100002.0
2005-10-20 18:08:00,0.70063,0.701,0.70063,0.70075,83600000.0
2005-10-20 18:09:00,0.70071,0.70071,0.70042,0.70048,195000001.0
2005-10-20 18:10:00,0.70034,0.7004,0.70003,0.7004,180099999.0
2005-10-20 18:11:00,0.70058,0.70058,0.70048,0.70057,100899998.0
2005-10-20 18:12:00,0.70063,0.70063,0.70055,0.7006,85900001.0
2005-10-20 18:13:00,0.70073,0.70073,0.70067,0.70067,22300000.0
2005-10-20 18:14:00,0.70092,0.70092,0.70068,0.7008,112899999.0
2005-10-20 18:15:00,0.70078,0.70084,0.70071,0.70071,130200000.0
2005-10-20 18:16:00,0.70067,0.70073,0.70059,0.70068,319699999.0
2005-10-20 18:17:00,0.70056,0.70072,0.70056,0.70068,132900000.0
2005-10-20 18:18:00,0.70064,0.70092,0.70064,0.70076,278799996.0
2005-10-20 18:19:00,0.70077,0.70084,0.70062,0.70065,276500001.0
2005-10-20 18:20:00,0.70054,0.70054,0.70015,0.70015,67200000.0
2005-10-20 18:21:00,0.70004,0.70031,0.70004,0.70031,225599998.0
2005-10-20 18:22:00,0.70035,0.70062,0.70035,0.70058,104700002.0
2005-10-20 18:23:00,0.70056,0.70059,0.70042,0.70059,277099998.0
2005-10-20 18:24:00,0.70069,0.70096,0.70069,0.70071,182699999.0
2005-10-20 18:25:00,0.70066,0.70075,0.70062,0.70072,171699998.0
2005-10-20 18:26:00,0.70073,0.70083,0.7007,0.7007,151900000.0
2005-10-20 18:27:00,0.7006,0.7007,0.70057,0.70065,268500004.0
2005-10-20 18:28:00,0.70074,0.70084,0.70054,0.70056,195999999.0
2005-10-20 18:29:00,0.70069,0.70085,0.70069,0.70085,330799998.0
2005-10-20 18:30:00,0.70079,0.70109,0.70072,0.70109,129000000.0
2005-10-20 18:31:00,0.70103,0.70103,0.70064,0.70064,157199999.0
2005-10-20 18:32:00,0.7008,0.70131,0.7008,0.70113,150200001.0
2005-10-20 18:33:00,0.70108,0.70108,0.70057,0.70057,183100002.0
2005-10-20 18:34:00,0.7007,0.7012,0.7007,0.70113,102800000.0
2005-10-20 18:35:00,0.7012,0.7012,0.70085,0.70094,132699998.0
2005-10-20 18:36:00,0.70097,0.70115,0.70087,0.70112,248799998.0
2005-10-20 18:37:00,0.70107,0.70124,0.701,0.70122,100299999.0
2005-10-20 18:38:00,0.7012,0.70125,0.7012,0.70125,170799999.0
2005-10-20 18:39:00,0.70115,0.70115,0.70085,0.70113,304100000.0
2005-10-20 18:40:00,0.70109,0.70121,0.70088,0.70121,90000002.0
2005-10-20 18:41:00,0.70116,0.70116,0.70092,0.70094,283799996.0
2005-10-20 18:42:00,0.70117,0.70121,0.70095,0.7011,91200001.0
2005-10-20 18:43:00,0.70095,0.70109,0.70075,0.70087,661099994.0
2005-10-20 18:44:00,0.70081,0.70081,0.70063,0.70064,304600000.0
2005-10-20 18:45:00,0.70067,0.70075,0.70044,0.70045,505400000.0
2005-10-20 18:46:00,0.70042,0.70052,0.70042,0.7005,139699999.0
2005-10-20 18:47:00,0.7005,0.70059,0.70049,0.70049,144700001.0
2005-10-20 18:48:00,0.70053,0.70065,0.70049,0.70049,152900001.0
2005-10-20 18:49:00,0.70048,0.70072,0.70048,0.70062,157600001.0
2005-10-20 18:50:00,0.70061,0.70061,0.7004,0.70046,79000001.0
2005-10-20 18:51:00,0.70032,0.70036,0.70021,0.70021,132699997.0
2005-10-20 18:52:00,0.70019,0.70038,0.70019,0.70036,115599998.0
2005-10-20 18:53:00,0.7004,0.70045,0.70035,0.70045,86000000.0
2005-10-20 18:54:00,0.70038,0.7005,0.70025,0.7004,138399999.0
2005-10-20 18:55:00,0.70042,0.70042,0.70011,0.70013,148300000.0
2005-10-20 18:56:00,0.6999,0.70031,0.69987,0.70015,69100000.0
2005-10-20 18:57:00,0.70005,0.70005,0.6998,0.69988,82700001.0
2005-10-20 18:58:00,0.6999,0.69995,0.6999,0.69995,113399998.0
2005-10-20 18:59:00,0.70004,0.70012,0.69985,0.69995,216000000.0
2005-10-20 19:00:00,0.69997,0.70014,0.69997,0.70014,96900000.0
2005-10-20 19:01:00,0.70027,0.70032,0.70018,0.70018,81800000.0
2005-10-20 19:02:00,0.70023,0.70027,0.70019,0.70025,53900000.0
2005-10-20 19:03:00,0.70014,0.70023,0.70002,0.70002,229300001.0
2005-10-20 19:04:00,0.69998,0.70029,0.69993,0.69993,134400002.0
2005-10-20 19:05:00,0.69991,0.70004,0.69991,0.70004,126500000.0
2005-10-20 19:06:00,0.70005,0.70005,0.69987,0.69991,234700000.0
2005-10-20 19:07:00,0.69997,0.70006,0.69984,0.69987,263800000.0
2005-10-20 19:08:00,0.7,0.70018,0.69995,0.70003,169699998.0
2005-10-20 19:09:00,0.70003,0.70003,0.69994,0.70003,122599999.0
2005-10-20 19:10:00,0.69999,0.69999,0.69992,0.69997,94499997.0
2005-10-20 19:11:00,0.69995,0.70013,0.69995,0.7001,97399999.0
2005-10-20 19:12:00,0.70005,0.70015,0.70005,0.7001,101199999.0
2005-10-20 19:13:00,0.7002,0.7002,0.69988,0.69994,113700001.0
2005-10-20 19:14:00,0.70016,0.70024,0.70014,0.70019,91300001.0
2005-10-20 19:15:00,0.7002,0.70025,0.7002,0.7002,97400000.0
2005-10-20 19:16:00,0.70015,0.70025,0.70015,0.70025,75999999.0
2005-10-20 19:17:00,0.70025,0.70041,0.70021,0.70027,83800002.0
2005-10-20 19:18:00,0.70028,0.70032,0.70025,0.70028,77799999.0
2005-10-20 19:19:00,0.70015,0.70032,0.70014,0.70032,90799999.0
2005-10-20 19:20:00,0.70035,0.70046,0.7002,0.7002,160099999.0
2005-10-20 19:21:00,0.70029,0.70033,0.70017,0.70028,176600003.0
2005-10-20 19:22:00,0.70029,0.70032,0.70027,0.70027,125700000.0
2005-10-20 19:23:00,0.70015,0.70027,0.70015,0.70027,86499999.0
2005-10-20 19:24:00,0.70035,0.70037,0.7003,0.7003,92600000.0
2005-10-20 19:25:00,0.70052,0.7006,0.70015,0.7003,140700001.0
2005-10-20 19:26:00,0.70037,0.70048,0.70014,0.70022,102300000.0
2005-10-20 19:27:00,0.70028,0.70028,0.70013,0.70013,179399999.0
2005-10-20 19:28:00,0.70023,0.70023,0.69969,0.69975,130500000.0
2005-10-20 19:29:00,0.69978,0.69997,0.69974,0.69997,113999997.0
2005-10-20 19:30:00,0.70007,0.70013,0.70006,0.70013,43800000.0
2005-10-20 19:31:00,0.70011,0.70025,0.70011,0.70025,73299999.0
2005-10-20 19:32:00,0.70008,0.70022,0.69976,0.70008,112999999.0
2005-10-20 19:33:00,0.70005,0.70014,0.70002,0.70014,59000000.0
2005-10-20 19:34:00,0.70008,0.70008,0.69971,0.70008,137499997.0
2005-10-20 19:35:00,0.70017,0.70031,0.70012,0.70031,131400001.0
2005-10-20 19:36:00,0.70026,0.7004,0.70011,0.70012,191500001.0
2005-10-20 19:37:00,0.7003,0.70039,0.70023,0.70023,88599999.0
2005-10-20 19:38:00,0.70012,0.70034,0.70006,0.70016,109100000.0
2005-10-20 19:39:00,0.70032,0.70032,0.70012,0.70012,202599997.0
2005-10-20 19:40:00,0.70021,0.70027,0.70017,0.70027,94900000.0
2005-10-20 19:41:00,0.70031,0.70031,0.69983,0.69983,64699999.0
2005-10-20 19:42:00,0.69975,0.69996,0.69975,0.69994,63000000.0
2005-10-20 19:43:00,0.7,0.70002,0.6998,0.6998,73600000.0
2005-10-20 19:44:00,0.70001,0.70005,0.69975,0.69991,151200001.0
2005-10-20 19:45:00,0.69979,0.69985,0.6997,0.6997,60600000.0
2005-10-20 19:46:00,0.69973,0.6998,0.69965,0.69975,78799999.0
2005-10-20 19:47:00,0.69978,0.69995,0.69967,0.69967,142700001.0
2005-10-20 19:48:00,0.69965,0.69975,0.69965,0.6997,74000000.0
2005-10-20 19:49:00,0.69968,0.69996,0.69964,0.69988,115699999.0
2005-10-20 19:50:00,0.69977,0.70008,0.69975,0.69982,115199999.0
2005-10-20 19:51:00,0.69975,0.6998,0.6997,0.69975,184300000.0
2005-10-20 19:52:00,0.69975,0.6998,0.69965,0.69975,160800000.0
2005-10-20 19:53:00,0.69978,0.69978,0.69967,0.6997,116099999.0
2005-10-20 19:54:00,0.6997,0.69976,0.69967,0.69967,193600003.0
2005-10-20 19:55:00,0.69955,0.6997,0.69955,0.69959,191100001.0
2005-10-20 19:56:00,0.69943,0.69958,0.69942,0.69949,207299998.0
2005-10-20 19:57:00,0.69953,0.69953,0.69938,0.69947,105900001.0
2005-10-20 19:58:00,0.69958,0.69964,0.69952,0.69958,174199998.0
2005-10-20 19:59:00,0.69958,0.69959,0.69945,0.69945,89999998.0
2005-10-20 20:00:00,0.69959,0.69985,0.69948,0.69964,284000000.0
2005-10-20 20:01:00,0.6995,0.69955,0.69942,0.69953,131499999.0
2005-10-20 20:02:00,0.69952,0.69952,0.69941,0.69941,61900001.0
2005-10-20 20:03:00,0.69945,0.69952,0.6993,0.69952,93500000.0
2005-10-20 20:04:00,0.69953,0.69955,0.69938,0.69952,94000001.0
2005-10-20 20:05:00,0.69959,0.69968,0.69949,0.69968,192100003.0
2005-10-20 20:06:00,0.69987,0.70005,0.69962,0.6998,297299998.0
2005-10-20 20:07:00,0.6997,0.69998,0.69964,0.69964,83400000.0
2005-10-20 20:08:00,0.69962,0.69971,0.69962,0.69971,101099999.0
2005-10-20 20:09:00,0.69976,0.69986,0.69958,0.69978,136500001.0
2005-10-20 20:10:00,0.69976,0.69997,0.69976,0.69997,176799998.0
2005-10-20 20:11:00,0.70002,0.7001,0.70002,0.7001,78099999.0
2005-10-20 20:12:00,0.7002,0.70031,0.70017,0.70022,117400000.0
2005-10-20 20:13:00,0.70028,0.7003,0.69995,0.7002,88500000.0
2005-10-20 20:14:00,0.70021,0.70027,0.70004,0.7002,155499999.0
2005-10-20 20:15:00,0.70019,0.70045,0.70013,0.70023,147800001.0
2005-10-20 20:16:00,0.70017,0.70036,0.70014,0.70015,379700003.0
2005-10-20 20:17:00,0.70012,0.70032,0.70012,0.70017,248799997.0
2005-10-20 20:18:00,0.70013,0.70023,0.70009,0.70023,80400000.0
2005-10-20 20:19:00,0.70029,0.70034,0.70016,0.70025,124300000.0
2005-10-20 20:20:00,0.70033,0.70033,0.70024,0.7003,65700000.0
2005-10-20 20:21:00,0.70032,0.7004,0.7003,0.70035,51600000.0
2005-10-20 20:22:00,0.70077,0.70077,0.70037,0.70046,118099998.0
2005-10-20 20:23:00,0.70055,0.70064,0.70031,0.70047,91299997.0
2005-10-20 20:24:00,0.70054,0.70062,0.70034,0.70058,142599999.0
2005-10-20 20:25:00,0.70035,0.70037,0.70025,0.7003,94400000.0
2005-10-20 20:26:00,0.70035,0.7004,0.70025,0.7003,43400000.0
2005-10-20 20:27:00,0.70023,0.70023,0.70007,0.70015,74900000.0
2005-10-20 20:28:00,0.70018,0.70019,0.70001,0.70019,43600000.0
2005-10-20 20:29:00,0.70053,0.70067,0.70025,0.70038,265699996.0
2005-10-20 20:30:00,0.70009,0.70027,0.70001,0.70016,297499999.0
2005-10-20 20:31:00,0.70022,0.70031,0.70017,0.70031,159100002.0
2005-10-20 20:32:00,0.70026,0.70037,0.70025,0.70025,92500000.0
2005-10-20 20:33:00,0.70022,0.70035,0.70022,0.70024,216300001.0
2005-10-20 20:34:00,0.70025,0.70025,0.70017,0.70025,104300002.0
2005-10-20 20:35:00,0.70022,0.70022,0.70004,0.70004,112700004.0
2005-10-20 20:36:00,0.70005,0.70025,0.70003,0.70014,240300000.0
2005-10-20 20:37:00,0.70013,0.70017,0.69995,0.69995,158899999.0
2005-10-20 20:38:00,0.69993,0.70008,0.69992,0.70008,134700000.0
2005-10-20 20:39:00,0.70012,0.70014,0.70005,0.70008,57500000.0
2005-10-20 20:40:00,0.70004,0.7003,0.70003,0.7002,187699999.0
2005-10-20 20:41:00,0.70022,0.70033,0.7002,0.70025,152099999.0
2005-10-20 20:42:00,0.7002,0.70029,0.70014,0.70029,57200000.0
2005-10-20 20:43:00,0.70032,0.70045,0.70032,0.70039,102600000.0
2005-10-20 20:44:00,0.70034,0.70069,0.70034,0.70057,80700000.0
2005-10-20 20:45:00,0.70038,0.70041,0.70027,0.70033,44500000.0
2005-10-20 20:46:00,0.70044,0.70068,0.70034,0.7006,97700000.0
2005-10-20 20:47:00,0.70038,0.7005,0.70036,0.70049,80999999.0
2005-10-20 20:48:00,0.70054,0.70073,0.70054,0.70062,57500000.0
2005-10-20 20:49:00,0.70057,0.70058,0.70038,0.70057,133600000.0
2005-10-20 20:50:00,0.70057,0.70057,0.70038,0.70038,125599999.0
2005-10-20 20:51:00,0.70035,0.70045,0.70035,0.7004,69799998.0
2005-10-20 20:52:00,0.70037,0.70048,0.70028,0.70028,96500000.0
2005-10-20 20:53:00,0.7004,0.70059,0.70029,0.70047,261799998.0
2005-10-20 20:54:00,0.70058,0.70073,0.70036,0.70048,247000003.0
2005-10-20 20:55:00,0.70029,0.70036,0.70029,0.70036,19100000.0
2005-10-20 20:56:00,0.70041,0.70061,0.70041,0.70044,82600000.0
2005-10-20 20:57:00,0.70041,0.70053,0.70027,0.70046,86800001.0
2005-10-20 20:58:00,0.7005,0.70059,0.7005,0.70053,293600001.0
2005-10-20 20:59:00,0.70074,0.7009,0.70054,0.70054,156900001.0
2005-10-20 21:00:00,0.70075,0.70091,0.7005,0.7006,226800003.0
2005-10-20 21:01:00,0.70058,0.70076,0.70048,0.70062,118599999.0
2005-10-20 21:02:00,0.70061,0.70087,0.70047,0.70074,86200001.0
2005-10-20 21:03:00,0.70064,0.70066,0.70043,0.70055,110000000.0
2005-10-20 21:04:00,0.70044,0.70074,0.7004,0.70058,114599998.0
2005-10-20 21:05:00,0.70045,0.70061,0.70025,0.70043,130699998.0
2005-10-20 21:06:00,0.70029,0.70052,0.70025,0.70025,145299999.0
2005-10-20 21:07:00,0.70043,0.70051,0.70027,0.70038,107300001.0
2005-10-20 21:08:00,0.7004,0.70066,0.70026,0.70042,78500000.0
2005-10-20 21:09:00,0.70047,0.70053,0.7002,0.70034,159099998.0
2005-10-20 21:10:00,0.70029,0.70043,0.70019,0.70024,76399998.0
2005-10-20 21:11:00,0.70046,0.70048,0.69996,0.70001,107399999.0
2005-10-20 21:12:00,0.70019,0.7003,0.70006,0.70012,114399999.0
2005-10-20 21:13:00,0.70014,0.70048,0.70013,0.70031,45200000.0
2005-10-20 21:14:00,0.70034,0.70041,0.7001,0.70015,142200004.0
2005-10-20 21:15:00,0.70023,0.70039,0.70009,0.70009,189700004.0
2005-10-20 21:16:00,0.70043,0.70048,0.69993,0.70009,128800001.0
2005-10-20 21:17:00,0.70045,0.70062,0.70006,0.70035,168000000.0
2005-10-20 21:18:00,0.70024,0.7006,0.70015,0.70048,135200003.0
2005-10-20 21:19:00,0.70053,0.70067,0.70033,0.70045,125300001.0
2005-10-20 21:20:00,0.70029,0.70053,0.70006,0.70043,234400002.0
2005-10-20 21:21:00,0.70028,0.70073,0.70016,0.7007,70799999.0
2005-10-20 21:22:00,0.70064,0.70069,0.70045,0.70046,84600000.0
2005-10-20 21:23:00,0.70048,0.70087,0.70047,0.70086,122100000.0
2005-10-20 21:24:00,0.70072,0.7008,0.70041,0.70041,117000000.0
2005-10-20 21:25:00,0.70064,0.70073,0.70035,0.70037,109000000.0
2005-10-20 21:26:00,0.70052,0.70057,0.70037,0.70054,134599998.0
2005-10-20 21:27:00,0.70046,0.70068,0.70029,0.70037,119499998.0
2005-10-20 21:28:00,0.70047,0.70065,0.70036,0.70065,131400001.0
2005-10-20 21:29:00,0.70073,0.70074,0.70024,0.70056,155900000.0
2005-10-20 21:30:00,0.70046,0.70074,0.70036,0.70041,131600000.0
2005-10-20 21:31:00,0.70042,0.70065,0.70036,0.7004,121099997.0
2005-10-20 21:32:00,0.7006,0.70067,0.70046,0.70046,63299999.0
2005-10-20 21:33:00,0.70043,0.70075,0.70037,0.70068,104500001.0
2005-10-20 21:34:00,0.7007,0.70073,0.70049,0.7005,131800000.0
2005-10-20 21:35:00,0.70043,0.70064,0.7003,0.70041,186399999.0
2005-10-20 21:36:00,0.70045,0.70074,0.7003,0.70055,205000001.0
2005-10-20 21:37:00,0.70044,0.70068,0.70043,0.70064,140800000.0
2005-10-20 21:38:00,0.7004,0.70063,0.70027,0.70036,99900002.0
2005-10-20 21:39:00,0.70043,0.70043,0.70006,0.7003,97800000.0
2005-10-20 21:40:00,0.70034,0.70051,0.70008,0.70028,111299999.0
2005-10-20 21:41:00,0.70049,0.70064,0.70023,0.70053,148799998.0
2005-10-20 21:42:00,0.70036,0.70066,0.70027,0.7006,96999999.0
2005-10-20 21:43:00,0.70049,0.70067,0.70035,0.7005,133999999.0
2005-10-20 21:44:00,0.7003,0.70063,0.7003,0.7004,121800000.0
2005-10-20 21:45:00,0.70052,0.70063,0.70046,0.70056,79599999.0
2005-10-20 21:46:00,0.7009,0.70108,0.70069,0.70085,85599998.0
2005-10-20 21:47:00,0.70077,0.70104,0.70075,0.701,41100000.0
2005-10-20 21:48:00,0.70064,0.70111,0.70064,0.70108,98099999.0
2005-10-20 21:49:00,0.70071,0.70082,0.70058,0.70058,129899999.0
2005-10-20 21:50:00,0.70097,0.70097,0.7004,0.70049,106800001.0
2005-10-20 21:51:00,0.70067,0.70089,0.70061,0.70075,148400004.0
2005-10-20 21:52:00,0.70073,0.70114,0.70072,0.70085,93600000.0
2005-10-20 21:53:00,0.70085,0.70087,0.70074,0.70087,110799999.0
2005-10-20 21:54:00,0.70109,0.70116,0.70066,0.70078,93600000.0
2005-10-20 21:55:00,0.70084,0.70093,0.70057,0.70061,154900003.0
2005-10-20 21:56:00,0.70062,0.70079,0.7002,0.70052,139699998.0
2005-10-20 21:57:00,0.70039,0.70067,0.70016,0.70037,128500000.0
2005-10-20 21:58:00,0.70027,0.70069,0.70018,0.70067,113900002.0
2005-10-20 21:59:00,0.70067,0.70074,0.70047,0.70059,71500001.0
2005-10-20 22:00:00,0.70071,0.70071,0.70042,0.7005,77000000.0
2005-10-20 22:01:00,0.70069,0.70079,0.70025,0.70029,166399999.0
2005-10-20 22:02:00,0.70018,0.70077,0.70018,0.70043,143000000.0
2005-10-20 22:03:00,0.70045,0.70059,0.6998,0.6998,122699998.0
2005-10-20 22:04:00,0.69991,0.70016,0.69979,0.70008,107500000.0
2005-10-20 22:05:00,0.70009,0.70039,0.70006,0.7001,138699998.0
2005-10-20 22:06:00,0.69981,0.70025,0.69974,0.70012,107599999.0
2005-10-20 22:07:00,0.69986,0.70031,0.69986,0.70009,84499997.0
2005-10-20 22:08:00,0.70007,0.70007,0.69974,0.6999,70200000.0
2005-10-20 22:09:00,0.69995,0.69997,0.69974,0.69984,76300000.0
2005-10-20 22:10:00,0.69984,0.7,0.69975,0.69981,118299997.0
2005-10-20 22:11:00,0.69967,0.70023,0.69967,0.70002,98699998.0
2005-10-20 22:12:00,0.7,0.7001,0.69974,0.69974,196799995.0
2005-10-20 22:13:00,0.69999,0.70017,0.69976,0.69984,63899999.0
2005-10-20 22:14:00,0.6999,0.70049,0.69988,0.70014,83899999.0
2005-10-20 22:15:00,0.70017,0.70037,0.70014,0.7002,175000002.0
2005-10-20 22:16:00,0.70008,0.70046,0.70002,0.70008,127699997.0
2005-10-20 22:17:00,0.70014,0.70018,0.69991,0.7,93300001.0
2005-10-20 22:18:00,0.70018,0.70042,0.70011,0.70012,108400002.0
2005-10-20 22:19:00,0.70019,0.70034,0.69994,0.70002,152399998.0
2005-10-20 22:20:00,0.7001,0.70041,0.70007,0.70013,91700000.0
2005-10-20 22:21:00,0.70013,0.70046,0.70013,0.70018,156400000.0
2005-10-20 22:22:00,0.70055,0.70055,0.70007,0.70025,129300000.0
2005-10-20 22:23:00,0.70026,0.70047,0.70024,0.70032,84999998.0
2005-10-20 22:24:00,0.70028,0.70046,0.70017,0.70029,183300003.0
2005-10-20 22:25:00,0.70025,0.70043,0.7002,0.7002,124600002.0
2005-10-20 22:26:00,0.7003,0.70071,0.7003,0.70048,120599997.0
2005-10-20 22:27:00,0.70021,0.70068,0.70021,0.70037,159200002.0
2005-10-20 22:28:00,0.70043,0.70051,0.70019,0.70033,120300002.0
2005-10-20 22:29:00,0.70032,0.7004,0.70021,0.70035,83900001.0
2005-10-20 22:30:00,0.70043,0.70086,0.70022,0.7007,124200000.0
2005-10-20 22:31:00,0.70065,0.70086,0.7005,0.70056,145500002.0
2005-10-20 22:32:00,0.70079,0.70079,0.70043,0.70057,63100000.0
2005-10-20 22:33:00,0.70025,0.70072,0.70022,0.70052,111499999.0
2005-10-20 22:34:00,0.70047,0.7006,0.7001,0.70035,132699997.0
2005-10-20 22:35:00,0.70035,0.70067,0.70035,0.70042,123900002.0
2005-10-20 22:36:00,0.70036,0.70057,0.70032,0.70033,119399998.0
2005-10-20 22:37:00,0.70035,0.70057,0.70031,0.70049,79600000.0
2005-10-20 22:38:00,0.70041,0.70062,0.70015,0.70052,114800001.0
2005-10-20 22:39:00,0.70061,0.70066,0.70035,0.70048,122699997.0
2005-10-20 22:40:00,0.70029,0.70078,0.70019,0.70067,71800000.0
2005-10-20 22:41:00,0.70061,0.7007,0.7005,0.7005,105299998.0
2005-10-20 22:42:00,0.7006,0.70071,0.70046,0.70059,123600000.0
2005-10-20 22:43:00,0.70053,0.70068,0.70025,0.70047,203599997.0
2005-10-20 22:44:00,0.70049,0.70086,0.70039,0.70052,146300000.0
2005-10-20 22:45:00,0.70075,0.70089,0.70056,0.70064,119100001.0
2005-10-20 22:46:00,0.70051,0.70079,0.70018,0.70036,171400000.0
2005-10-20 22:47:00,0.70049,0.70077,0.70036,0.70059,122300000.0
2005-10-20 22:48:00,0.70059,0.70083,0.70039,0.70045,108000000.0
2005-10-20 22:49:00,0.70045,0.70077,0.70041,0.70071,148000000.0
2005-10-20 22:50:00,0.70062,0.70088,0.70045,0.70054,240500002.0
2005-10-20 22:51:00,0.70061,0.70079,0.7004,0.7004,182599999.0
2005-10-20 22:52:00,0.70039,0.70103,0.70032,0.70103,121700000.0
2005-10-20 22:53:00,0.70109,0.70109,0.70064,0.70071,89700000.0
2005-10-20 22:54:00,0.70061,0.70104,0.70061,0.70083,66299999.0
2005-10-20 22:55:00,0.70077,0.70105,0.70077,0.7009,153099999.0
2005-10-20 22:56:00,0.701,0.70134,0.70098,0.70134,75400000.0
2005-10-20 22:57:00,0.70131,0.70131,0.70083,0.70085,148700001.0
2005-10-20 22:58:00,0.70094,0.70115,0.70085,0.70086,103099997.0
2005-10-20 22:59:00,0.7007,0.70102,0.70067,0.70067,139900000.0
2005-10-20 23:00:00,0.70066,0.70107,0.70066,0.70084,94199999.0
2005-10-20 23:01:00,0.70086,0.70131,0.70083,0.70102,133999999.0
2005-10-20 23:02:00,0.70119,0.70129,0.70077,0.70106,105000000.0
2005-10-20 23:03:00,0.70114,0.70118,0.70096,0.70117,62400000.0
2005-10-20 23:04:00,0.70111,0.70111,0.70072,0.70073,67399999.0
2005-10-20 23:05:00,0.70081,0.70116,0.70073,0.70094,110100000.0
2005-10-20 23:06:00,0.70087,0.7011,0.70083,0.70083,44400000.0
2005-10-20 23:07:00,0.70095,0.701,0.70054,0.70063,69399998.0
2005-10-20 23:08:00,0.70088,0.70088,0.70051,0.7006,52000000.0
2005-10-20 23:09:00,0.70096,0.70096,0.70057,0.70062,81400000.0
2005-10-20 23:10:00,0.7007,0.70087,0.7004,0.70051,90400001.0
2005-10-20 23:11:00,0.70079,0.70108,0.70072,0.70084,91700000.0
2005-10-20 23:12:00,0.70083,0.701,0.70058,0.70079,100100000.0
2005-10-20 23:13:00,0.70061,0.70073,0.7005,0.70063,88300000.0
2005-10-20 23:14:00,0.70059,0.70081,0.70059,0.70061,57800000.0
2005-10-20 23:15:00,0.70061,0.70076,0.7005,0.7006,142400002.0
2005-10-20 23:16:00,0.70066,0.70083,0.70058,0.70058,97400000.0
2005-10-20 23:17:00,0.70063,0.70078,0.7004,0.70049,121299997.0
2005-10-20 23:18:00,0.70055,0.70075,0.70053,0.70071,88400000.0
2005-10-20 23:19:00,0.70064,0.70073,0.70056,0.70065,117600002.0
2005-10-20 23:20:00,0.7007,0.70092,0.70061,0.70079,134100002.0
2005-10-20 23:21:00,0.70083,0.70091,0.70057,0.7009,157400000.0
2005-10-20 23:22:00,0.70077,0.7009,0.70063,0.70083,142800000.0
2005-10-20 23:23:00,0.70073,0.70083,0.7006,0.70063,98100000.0
2005-10-20 23:24:00,0.70067,0.70093,0.70067,0.70082,86000000.0
2005-10-20 23:25:00,0.70061,0.70074,0.70061,0.70069,151099999.0
2005-10-20 23:26:00,0.70058,0.70088,0.70058,0.70073,74300001.0
2005-10-20 23:27:00,0.70084,0.70093,0.70063,0.70068,120400002.0
2005-10-20 23:28:00,0.70065,0.70076,0.70065,0.70076,38200000.0
2005-10-20 23:29:00,0.70071,0.70084,0.70061,0.70065,88400000.0
2005-10-20 23:30:00,0.70065,0.70081,0.70065,0.70081,41500000.0
2005-10-20 23:31:00,0.70091,0.70099,0.7007,0.70071,96699999.0
2005-10-20 23:32:00,0.70074,0.70102,0.70072,0.70077,132499999.0
2005-10-20 23:33:00,0.70079,0.70096,0.7007,0.7007,115600000.0
2005-10-20 23:34:00,0.70077,0.70091,0.70063,0.70068,110100000.0
2005-10-20 23:35:00,0.70085,0.70097,0.70059,0.70077,95400000.0
2005-10-20 23:36:00,0.70089,0.70103,0.70066,0.70074,85699999.0
2005-10-20 23:37:00,0.70085,0.70085,0.70082,0.70085,91599999.0
2005-10-20 23:38:00,0.70084,0.70086,0.70068,0.70076,71800000.0
2005-10-20 23:39:00,0.70055,0.70092,0.70054,0.70076,51600000.0
2005-10-20 23:40:00,0.70073,0.70081,0.70071,0.70073,62900000.0
2005-10-20 23:41:00,0.70074,0.70083,0.70062,0.70073,125899999.0
2005-10-20 23:42:00,0.7006,0.70098,0.70057,0.70077,146200002.0
2005-10-20 23:43:00,0.70075,0.70075,0.70065,0.70075,77200000.0
2005-10-20 23:44:00,0.70076,0.70088,0.70063,0.70078,110199999.0
2005-10-20 23:45:00,0.70078,0.7008,0.70065,0.70078,60900001.0
2005-10-20 23:46:00,0.70077,0.70084,0.70068,0.70076,133900001.0
2005-10-20 23:47:00,0.70084,0.70096,0.70069,0.70088,119299998.0
2005-10-20 23:48:00,0.70071,0.70091,0.70071,0.70078,104600002.0
2005-10-20 23:49:00,0.70075,0.70075,0.70061,0.70063,77400000.0
2005-10-20 23:50:00,0.70055,0.70061,0.70055,0.70059,35000001.0
2005-10-20 23:51:00,0.70049,0.70072,0.70042,0.70045,75100000.0
2005-10-20 23:52:00,0.70024,0.70075,0.70024,0.7007,143199998.0
2005-10-20 23:53:00,0.7007,0.70076,0.70056,0.70056,62200000.0
2005-10-20 23:54:00,0.70055,0.70069,0.70049,0.70057,58199999.0
2005-10-20 23:55:00,0.70087,0.70089,0.70069,0.70069,69000001.0
2005-10-20 23:56:00,0.70058,0.70062,0.70052,0.70058,108200003.0
2005-10-20 23:57:00,0.70058,0.70059,0.70055,0.70059,106500001.0
2005-10-20 23:58:00,0.70074,0.70087,0.70063,0.70087,49399999.0
2005-10-20 23:59:00,0.70083,0.70096,0.70069,0.70069,98300000.0
2005-10-21 00:00:00,0.7006,0.70065,0.7006,0.7006,86100002.0
2005-10-21 00:01:00,0.70077,0.70096,0.70077,0.70085,56100000.0
2005-10-21 00:02:00,0.70054,0.70054,0.70035,0.70035,67800000.0
2005-10-21 00:03:00,0.70026,0.70026,0.70009,0.70009,63800001.0
2005-10-21 00:04:00,0.7,0.7,0.69984,0.69984,75000001.0
2005-10-21 00:05:00,0.69995,0.70016,0.69995,0.69998,36500000.0
2005-10-21 00:06:00,0.69993,0.70027,0.69993,0.70014,102299998.0
2005-10-21 00:07:00,0.70006,0.70006,0.69999,0.7,85800000.0
2005-10-21 00:08:00,0.69997,0.70017,0.69997,0.70011,85299999.0
2005-10-21 00:09:00,0.70025,0.70037,0.70025,0.70037,73399999.0
2005-10-21 00:10:00,0.70011,0.70023,0.70011,0.70022,113900000.0
2005-10-21 00:11:00,0.69977,0.70036,0.69977,0.70026,110100000.0
2005-10-21 00:12:00,0.70022,0.70022,0.70014,0.70014,40300000.0
2005-10-21 00:13:00,0.70004,0.70037,0.70002,0.70033,125299998.0
2005-10-21 00:14:00,0.70016,0.70043,0.70016,0.70043,88700000.0
2005-10-21 00:15:00,0.70006,0.70021,0.70006,0.70013,61100000.0
2005-10-21 00:16:00,0.70033,0.70033,0.69998,0.70006,63799999.0
2005-10-21 00:17:00,0.7001,0.7002,0.70005,0.70015,91600001.0
2005-10-21 00:18:00,0.70031,0.70031,0.70018,0.70025,65400000.0
2005-10-21 00:19:00,0.70015,0.70015,0.70009,0.70013,95799999.0
2005-10-21 00:20:00,0.69999,0.69999,0.69992,0.69993,56300000.0
2005-10-21 00:21:00,0.69991,0.70017,0.69975,0.69975,62900000.0
2005-10-21 00:22:00,0.69977,0.70012,0.69976,0.69999,142900000.0
2005-10-21 00:23:00,0.69989,0.7001,0.69974,0.69987,123899999.0
2005-10-21 00:24:00,0.69993,0.69993,0.69979,0.69979,48900000.0
2005-10-21 00:25:00,0.69991,0.70004,0.69985,0.69986,95899999.0
2005-10-21 00:26:00,0.6996,0.69972,0.69949,0.69958,78700000.0
2005-10-21 00:27:00,0.69949,0.69988,0.69949,0.69957,135700000.0
2005-10-21 00:28:00,0.69973,0.6998,0.69955,0.6998,122500000.0
2005-10-21 00:29:00,0.69961,0.6997,0.69958,0.6997,117000000.0
2005-10-21 00:30:00,0.6996,0.6996,0.6993,0.6993,75299999.0
2005-10-21 00:31:00,0.69974,0.69977,0.69954,0.69954,106200000.0
2005-10-21 00:32:00,0.69956,0.69981,0.69949,0.69949,132800001.0
2005-10-21 00:33:00,0.69959,0.69968,0.69951,0.69955,82799998.0
2005-10-21 00:34:00,0.69978,0.69982,0.69976,0.69982,39200000.0
2005-10-21 00:35:00,0.69949,0.69995,0.69949,0.69995,96300001.0
2005-10-21 00:36:00,0.7001,0.70016,0.69993,0.69993,97000000.0
2005-10-21 00:37:00,0.70005,0.70007,0.6999,0.6999,114599999.0
2005-10-21 00:38:00,0.69994,0.70009,0.69994,0.70009,60400000.0
2005-10-21 00:39:00,0.6999,0.69998,0.69982,0.69989,117300000.0
2005-10-21 00:40:00,0.6998,0.69985,0.69977,0.6998,58200001.0
2005-10-21 00:41:00,0.69995,0.70013,0.6997,0.70013,105600000.0
2005-10-21 00:42:00,0.69977,0.69986,0.69974,0.69974,83999998.0
2005-10-21 00:43:00,0.69977,0.69983,0.6997,0.69976,107399999.0
2005-10-21 00:44:00,0.7002,0.70027,0.69992,0.69998,113000000.0
2005-10-21 00:45:00,0.70001,0.70009,0.69977,0.69981,120399998.0
2005-10-21 00:46:00,0.69978,0.69978,0.69972,0.69972,84699999.0
2005-10-21 00:47:00,0.69992,0.69995,0.69963,0.69995,92300000.0
2005-10-21 00:48:00,0.69975,0.6998,0.6997,0.69975,94699999.0
2005-10-21 00:49:00,0.69972,0.6998,0.6997,0.69976,60500000.0
2005-10-21 00:50:00,0.69979,0.70003,0.69976,0.69997,162300000.0
2005-10-21 00:51:00,0.6997,0.6997,0.6997,0.6997,13200000.0
2005-10-21 00:52:00,0.6998,0.69994,0.69975,0.6998,130299998.0
2005-10-21 00:53:00,0.69971,0.69976,0.69962,0.69976,95599999.0
2005-10-21 00:54:00,0.6997,0.69974,0.69959,0.69974,195699999.0
2005-10-21 00:55:00,0.69977,0.69979,0.6996,0.69971,126899999.0
2005-10-21 00:56:00,0.69993,0.69997,0.69985,0.69989,31700000.0
2005-10-21 00:57:00,0.69956,0.69956,0.69943,0.69945,63799999.0
2005-10-21 00:58:00,0.6997,0.69988,0.6996,0.69978,90300000.0
2005-10-21 00:59:00,0.69963,0.69988,0.6996,0.69981,54300000.0
2005-10-21 01:00:00,0.69954,0.69968,0.69954,0.69965,61000002.0
2005-10-21 01:01:00,0.6997,0.69978,0.69966,0.69978,89599999.0
2005-10-21 01:02:00,0.69971,0.69971,0.69964,0.69964,31900001.0
2005-10-21 01:03:00,0.69996,0.70005,0.69979,0.69979,54200001.0
2005-10-21 01:04:00,0.69968,0.6999,0.6996,0.6999,61700000.0
2005-10-21 01:05:00,0.69961,0.69961,0.69956,0.69956,13400000.0
2005-10-21 01:06:00,0.69968,0.70007,0.69962,0.6998,75600000.0
2005-10-21 01:07:00,0.69974,0.69974,0.69966,0.69967,90999999.0
2005-10-21 01:08:00,0.69957,0.6996,0.69957,0.6996,39100000.0
2005-10-21 01:09:00,0.69963,0.69963,0.69947,0.69953,88299999.0
2005-10-21 01:10:00,0.69972,0.69983,0.69966,0.69982,103599997.0
2005-10-21 01:11:00,0.69985,0.69994,0.69965,0.69965,100400000.0
2005-10-21 01:12:00,0.69949,0.69967,0.69947,0.69947,139400000.0
2005-10-21 01:13:00,0.69957,0.69957,0.6995,0.69955,115799998.0
2005-10-21 01:14:00,0.6994,0.69951,0.6994,0.69951,99500002.0
2005-10-21 01:15:00,0.6996,0.6996,0.69944,0.69944,26000000.0
2005-10-21 01:16:00,0.69938,0.69955,0.69938,0.69955,41500000.0
2005-10-21 01:17:00,0.69953,0.69953,0.69934,0.69952,149599999.0
2005-10-21 01:18:00,0.6994,0.69972,0.69935,0.69938,119399998.0
2005-10-21 01:19:00,0.69922,0.6994,0.69922,0.6994,82800001.0
2005-10-21 01:20:00,0.6994,0.6994,0.69935,0.6994,41500000.0
2005-10-21 01:21:00,0.69934,0.69952,0.69934,0.69952,52500000.0
2005-10-21 01:22:00,0.69949,0.69968,0.69939,0.69939,115500001.0
2005-10-21 01:23:00,0.69948,0.69957,0.69945,0.6995,118500000.0
2005-10-21 01:24:00,0.69966,0.69975,0.69942,0.69971,114699999.0
2005-10-21 01:25:00,0.69968,0.6998,0.69963,0.69973,100000000.0
2005-10-21 01:26:00,0.69952,0.69952,0.69945,0.69948,56199999.0
2005-10-21 01:27:00,0.69942,0.69967,0.69937,0.69967,130699998.0
2005-10-21 01:28:00,0.69972,0.69972,0.69956,0.69967,139399997.0
2005-10-21 01:29:00,0.69964,0.70004,0.69964,0.69997,105199999.0
2005-10-21 01:30:00,0.69973,0.69973,0.69959,0.69963,64300000.0
2005-10-21 01:31:00,0.69971,0.69982,0.69968,0.69982,116800001.0
2005-10-21 01:32:00,0.69977,0.7001,0.69977,0.69998,100800000.0
2005-10-21 01:33:00,0.69995,0.70003,0.69985,0.69985,75000000.0
2005-10-21 01:34:00,0.69973,0.7001,0.69973,0.70001,63300000.0
2005-10-21 01:35:00,0.6998,0.69985,0.69978,0.6998,134600003.0
2005-10-21 01:36:00,0.69985,0.69985,0.69975,0.69975,79400001.0
2005-10-21 01:37:00,0.7,0.70017,0.69991,0.70002,88300000.0
2005-10-21 01:38:00,0.69989,0.69989,0.69983,0.69983,23800000.0
2005-10-21 01:39:00,0.69995,0.70005,0.69995,0.69995,84599999.0
2005-10-21 01:40:00,0.70012,0.70013,0.69998,0.70002,142000000.0
2005-10-21 01:41:00,0.70014,0.70022,0.69999,0.70015,152700000.0
2005-10-21 01:42:00,0.70001,0.70001,0.69987,0.69987,40200000.0
2005-10-21 01:43:00,0.69989,0.69999,0.69989,0.69996,24300000.0
2005-10-21 01:44:00,0.70005,0.70005,0.69995,0.7,24000000.0
2005-10-21 01:45:00,0.70006,0.70026,0.70006,0.70025,85300002.0
2005-10-21 01:46:00,0.70023,0.70054,0.70019,0.70054,79100001.0
2005-10-21 01:47:00,0.70053,0.70053,0.70016,0.70016,89000000.0
2005-10-21 01:48:00,0.7002,0.70038,0.70018,0.70023,113099999.0
2005-10-21 01:49:00,0.70023,0.70033,0.70019,0.70025,78300000.0
2005-10-21 01:50:00,0.7004,0.7004,0.70017,0.70021,40600001.0
2005-10-21 01:51:00,0.7003,0.70036,0.70018,0.70019,104499997.0
2005-10-21 01:52:00,0.70013,0.70013,0.69989,0.70005,100300001.0
2005-10-21 01:53:00,0.7002,0.70042,0.70011,0.70042,51899998.0
2005-10-21 01:54:00,0.70052,0.70052,0.70038,0.70041,72900000.0
2005-10-21 01:55:00,0.7004,0.7004,0.70011,0.70023,104100001.0
2005-10-21 01:56:00,0.70027,0.7003,0.70021,0.70028,60699998.0
2005-10-21 01:57:00,0.70023,0.70085,0.70023,0.70073,93099999.0
2005-10-21 01:58:00,0.70076,0.70105,0.70076,0.70095,96700001.0
2005-10-21 01:59:00,0.70075,0.70107,0.70065,0.70107,59000000.0
2005-10-21 02:00:00,0.70119,0.70119,0.70088,0.70088,78500002.0
2005-10-21 02:01:00,0.70088,0.7009,0.70084,0.70087,50400000.0
2005-10-21 02:02:00,0.70076,0.70085,0.70065,0.70073,153300000.0
2005-10-21 02:03:00,0.70073,0.70102,0.70073,0.70093,59300000.0
2005-10-21 02:04:00,0.70096,0.70096,0.70089,0.70095,94199999.0
2005-10-21 02:05:00,0.70091,0.70091,0.70078,0.7008,71100000.0
2005-10-21 02:06:00,0.70077,0.70094,0.70077,0.70093,59800000.0
2005-10-21 02:07:00,0.70092,0.70097,0.70089,0.70097,106200000.0
2005-10-21 02:08:00,0.70085,0.701,0.70085,0.701,93600002.0
2005-10-21 02:09:00,0.70125,0.70173,0.70125,0.70154,45000000.0
2005-10-21 02:10:00,0.70142,0.70142,0.70123,0.7013,119499998.0
2005-10-21 02:11:00,0.70132,0.70153,0.70132,0.70153,74300002.0
2005-10-21 02:12:00,0.70159,0.7018,0.70143,0.7018,49900000.0
2005-10-21 02:13:00,0.70182,0.70182,0.70157,0.70161,87900001.0
2005-10-21 02:14:00,0.70164,0.70192,0.70164,0.7018,106200000.0
2005-10-21 02:15:00,0.70176,0.70194,0.70175,0.70185,73399999.0
2005-10-21 02:16:00,0.70186,0.70199,0.70186,0.70193,105599999.0
2005-10-21 02:17:00,0.70194,0.70205,0.70184,0.70192,53200000.0
2005-10-21 02:18:00,0.70172,0.70187,0.70172,0.7018,53400000.0
2005-10-21 02:19:00,0.7018,0.70187,0.70167,0.70169,55300000.0
2005-10-21 02:20:00,0.70163,0.70163,0.70126,0.70138,55500000.0
2005-10-21 02:21:00,0.70144,0.70157,0.70144,0.70151,75699999.0
2005-10-21 02:22:00,0.70145,0.70145,0.70135,0.70143,101899998.0
2005-10-21 02:23:00,0.70128,0.70143,0.70128,0.70133,159700001.0
2005-10-21 02:24:00,0.70144,0.70155,0.70141,0.70155,129000001.0
2005-10-21 02:25:00,0.7017,0.70196,0.70161,0.70185,77100000.0
2005-10-21 02:26:00,0.7019,0.7019,0.7018,0.70182,73300000.0
2005-10-21 02:27:00,0.70197,0.70197,0.70172,0.70172,87000000.0
2005-10-21 02:28:00,0.70177,0.70177,0.70162,0.70174,70100000.0
2005-10-21 02:29:00,0.70177,0.70177,0.70152,0.70157,158600000.0
2005-10-21 02:30:00,0.70171,0.70179,0.70168,0.7017,134100000.0
2005-10-21 02:31:00,0.70165,0.70165,0.70151,0.70162,82900000.0
2005-10-21 02:32:00,0.70148,0.70175,0.70146,0.70175,52200001.0
2005-10-21 02:33:00,0.70175,0.70175,0.70155,0.70155,65900002.0
2005-10-21 02:34:00,0.70135,0.70152,0.70135,0.7015,122799999.0
2005-10-21 02:35:00,0.70144,0.70151,0.70138,0.70138,66000000.0
2005-10-21 02:36:00,0.70133,0.70146,0.7013,0.70134,101900002.0
2005-10-21 02:37:00,0.70142,0.70142,0.7013,0.7013,68200002.0
2005-10-21 02:38:00,0.70135,0.70135,0.7013,0.7013,113600000.0
2005-10-21 02:39:00,0.70125,0.70154,0.70125,0.7015,131999999.0
2005-10-21 02:40:00,0.70154,0.70168,0.70141,0.70146,60100001.0
2005-10-21 02:41:00,0.7014,0.7014,0.70132,0.70132,37500000.0
2005-10-21 02:42:00,0.70148,0.7015,0.70144,0.70145,57500000.0
2005-10-21 02:43:00,0.70133,0.70143,0.70129,0.70143,73699999.0
2005-10-21 02:44:00,0.70142,0.70142,0.70134,0.70137,65400000.0
2005-10-21 02:45:00,0.70152,0.70172,0.70134,0.70145,108699999.0
2005-10-21 02:46:00,0.70142,0.70161,0.70136,0.70146,113199998.0
2005-10-21 02:47:00,0.70149,0.70165,0.7014,0.70156,93400000.0
2005-10-21 02:48:00,0.70145,0.70145,0.7014,0.7014,35900000.0
2005-10-21 02:49:00,0.7014,0.70145,0.70135,0.7014,62400000.0
2005-10-21 02:50:00,0.70169,0.70169,0.70135,0.70136,80400000.0
2005-10-21 02:51:00,0.7014,0.70148,0.70132,0.70135,106900001.0
2005-10-21 02:52:00,0.70137,0.70155,0.70137,0.70155,145900002.0
2005-10-21 02:53:00,0.70158,0.70192,0.70158,0.70172,66000000.0
2005-10-21 02:54:00,0.70154,0.70174,0.70148,0.70172,110100000.0
2005-10-21 02:55:00,0.70178,0.70202,0.70178,0.70194,59000000.0
2005-10-21 02:56:00,0.70193,0.7021,0.7017,0.70196,105999998.0
2005-10-21 02:57:00,0.70216,0.70231,0.70206,0.70214,98299999.0
2005-10-21 02:58:00,0.7019,0.70195,0.70179,0.70179,62000000.0
2005-10-21 02:59:00,0.70192,0.70234,0.70192,0.7021,113700001.0
2005-10-21 03:00:00,0.70205,0.7022,0.70205,0.70219,30600000.0
2005-10-21 03:01:00,0.70216,0.70245,0.70209,0.70245,101099999.0
2005-10-21 03:02:00,0.70243,0.70318,0.70243,0.70318,82200001.0
2005-10-21 03:03:00,0.7034,0.7034,0.70305,0.70305,112899998.0
2005-10-21 03:04:00,0.70314,0.70314,0.70302,0.70307,122300002.0
2005-10-21 03:05:00,0.70304,0.70333,0.70293,0.70333,131600000.0
2005-10-21 03:06:00,0.70329,0.70363,0.70317,0.70363,99099999.0
2005-10-21 03:07:00,0.70364,0.70399,0.70359,0.70372,93599999.0
2005-10-21 03:08:00,0.7036,0.7036,0.70338,0.70345,118300000.0
2005-10-21 03:09:00,0.70366,0.70366,0.70341,0.70341,65600000.0
2005-10-21 03:10:00,0.7034,0.70348,0.7034,0.7034,73600001.0
2005-10-21 03:11:00,0.70343,0.70351,0.70343,0.70349,80600000.0
2005-10-21 03:12:00,0.70353,0.70362,0.7034,0.70362,82000000.0
2005-10-21 03:13:00,0.70356,0.70356,0.70347,0.70347,15200000.0
2005-10-21 03:14:00,0.70338,0.70339,0.70334,0.70337,66799999.0
2005-10-21 03:15:00,0.70332,0.70332,0.70324,0.70328,78200000.0
2005-10-21 03:16:00,0.7033,0.7033,0.70316,0.70323,55100000.0
2005-10-21 03:17:00,0.7034,0.70365,0.7034,0.70352,46099999.0
2005-10-21 03:18:00,0.70354,0.70354,0.70344,0.70345,61600000.0
2005-10-21 03:19:00,0.70325,0.70348,0.70325,0.70335,97500002.0
2005-10-21 03:20:00,0.7034,0.70349,0.70328,0.70333,149800000.0
2005-10-21 03:21:00,0.70359,0.70365,0.70353,0.70353,112800002.0
2005-10-21 03:22:00,0.70354,0.70373,0.70354,0.70373,73700001.0
2005-10-21 03:23:00,0.70384,0.70394,0.70384,0.70389,77000000.0
2005-10-21 03:24:00,0.70389,0.7039,0.70373,0.7039,108900000.0
2005-10-21 03:25:00,0.70391,0.70391,0.7037,0.7037,46100000.0
2005-10-21 03:26:00,0.70344,0.70348,0.70337,0.70337,90199999.0
2005-10-21 03:27:00,0.70347,0.70347,0.70335,0.70345,82799998.0
2005-10-21 03:28:00,0.70326,0.70326,0.70298,0.70298,124800000.0
2005-10-21 03:29:00,0.70308,0.70317,0.70292,0.70292,111400000.0
2005-10-21 03:30:00,0.70303,0.70312,0.70292,0.70297,73500000.0
2005-10-21 03:31:00,0.70319,0.70335,0.7031,0.70335,69200000.0
2005-10-21 03:32:00,0.7033,0.7033,0.70314,0.70323,63000001.0
2005-10-21 03:33:00,0.70323,0.70323,0.70305,0.70305,77000000.0
2005-10-21 03:34:00,0.70306,0.70317,0.70274,0.70274,71800001.0
2005-10-21 03:35:00,0.70274,0.70282,0.70267,0.70282,70800000.0
2005-10-21 03:36:00,0.7027,0.70292,0.7027,0.70292,133900001.0
2005-10-21 03:37:00,0.70292,0.70292,0.70273,0.70282,105500001.0
2005-10-21 03:38:00,0.70293,0.70301,0.70293,0.70298,44600000.0
2005-10-21 03:39:00,0.70295,0.70295,0.70285,0.7029,43900000.0
2005-10-21 03:40:00,0.70281,0.70284,0.70279,0.70284,80600000.0
2005-10-21 03:41:00,0.70292,0.70309,0.7027,0.70283,116800002.0
2005-10-21 03:42:00,0.70279,0.703,0.70274,0.703,96900000.0
2005-10-21 03:43:00,0.70281,0.70289,0.70281,0.70288,78200000.0
2005-10-21 03:44:00,0.70299,0.70303,0.70298,0.70298,69700000.0
2005-10-21 03:45:00,0.70306,0.70306,0.70294,0.70294,35099999.0
2005-10-21 03:46:00,0.70298,0.70317,0.70291,0.70312,94400001.0
2005-10-21 03:47:00,0.70317,0.70336,0.70317,0.70329,63200000.0
2005-10-21 03:48:00,0.70325,0.70359,0.7031,0.70346,90800001.0
2005-10-21 03:49:00,0.70327,0.70347,0.70323,0.70347,60800000.0
2005-10-21 03:50:00,0.70349,0.70357,0.70332,0.70332,101099999.0
2005-10-21 03:51:00,0.70336,0.70344,0.70335,0.7034,118200000.0
2005-10-21 03:52:00,0.70333,0.70363,0.70333,0.70343,84400000.0
2005-10-21 03:53:00,0.70337,0.70337,0.70323,0.70323,78499998.0
2005-10-21 03:54:00,0.7031,0.70334,0.70308,0.70334,72800000.0
2005-10-21 03:55:00,0.70319,0.70322,0.70308,0.70322,116099998.0
2005-10-21 03:56:00,0.70319,0.70341,0.70319,0.7034,102500001.0
2005-10-21 03:57:00,0.70346,0.7035,0.7033,0.7035,67700001.0
2005-10-21 03:58:00,0.70338,0.70342,0.70333,0.7034,148400000.0
2005-10-21 03:59:00,0.70344,0.70362,0.70344,0.7035,30100000.0
2005-10-21 04:00:00,0.70336,0.70336,0.70326,0.70333,100400000.0
2005-10-21 04:01:00,0.70324,0.70335,0.70319,0.70328,80500000.0
2005-10-21 04:02:00,0.70318,0.70318,0.70315,0.70315,28200001.0
2005-10-21 04:03:00,0.7031,0.7031,0.70296,0.70296,116499999.0
2005-10-21 04:04:00,0.70305,0.7031,0.703,0.703,115300001.0
2005-10-21 04:05:00,0.70299,0.70317,0.70299,0.70317,61800001.0
2005-10-21 04:06:00,0.70325,0.70327,0.70314,0.70327,104699999.0
2005-10-21 04:07:00,0.70339,0.70376,0.70339,0.70375,83300001.0
2005-10-21 04:08:00,0.70387,0.70387,0.70367,0.70367,103400001.0
2005-10-21 04:09:00,0.70372,0.70381,0.70367,0.70367,103599999.0
2005-10-21 04:10:00,0.7037,0.7038,0.70365,0.7037,88899998.0
2005-10-21 04:11:00,0.7037,0.70372,0.70359,0.7037,87699999.0
2005-10-21 04:12:00,0.70357,0.70357,0.70337,0.70344,67500000.0
2005-10-21 04:13:00,0.70348,0.70348,0.70341,0.70341,46199999.0
2005-10-21 04:14:00,0.70339,0.70349,0.7033,0.7034,186500002.0
2005-10-21 04:15:00,0.70341,0.70356,0.70341,0.70347,127200001.0
2005-10-21 04:16:00,0.70335,0.70335,0.70325,0.70333,77000001.0
2005-10-21 04:17:00,0.70335,0.70335,0.70325,0.7033,125000001.0
2005-10-21 04:18:00,0.70337,0.70351,0.70334,0.70351,62900001.0
2005-10-21 04:19:00,0.70338,0.70338,0.70332,0.70332,25400000.0
2005-10-21 04:20:00,0.70328,0.70343,0.70284,0.70284,46899999.0
2005-10-21 04:21:00,0.70283,0.703,0.70283,0.70292,140800000.0
2005-10-21 04:22:00,0.70294,0.70309,0.70294,0.70295,94300002.0
2005-10-21 04:23:00,0.70302,0.70309,0.703,0.70309,66999999.0
2005-10-21 04:24:00,0.7031,0.70315,0.70305,0.70305,81399999.0
2005-10-21 04:25:00,0.70304,0.70316,0.70297,0.703,114899999.0
2005-10-21 04:26:00,0.70302,0.70313,0.70291,0.70292,107599999.0
2005-10-21 04:27:00,0.70313,0.70319,0.70307,0.70307,71000000.0
2005-10-21 04:28:00,0.70308,0.70308,0.70289,0.70295,71100000.0
2005-10-21 04:29:00,0.70311,0.70319,0.70279,0.70305,147799999.0
2005-10-21 04:30:00,0.70287,0.70287,0.70274,0.70287,117700001.0
2005-10-21 04:31:00,0.70285,0.703,0.70285,0.7029,106699997.0
2005-10-21 04:32:00,0.70285,0.703,0.70285,0.70299,82800000.0
2005-10-21 04:33:00,0.70302,0.70325,0.70302,0.70311,118699999.0
2005-10-21 04:34:00,0.70312,0.70354,0.70312,0.70335,79600002.0
2005-10-21 04:35:00,0.70308,0.70331,0.70308,0.70331,94099997.0
2005-10-21 04:36:00,0.70337,0.70355,0.70335,0.70353,123900002.0
2005-10-21 04:37:00,0.70333,0.70345,0.70325,0.7033,154600001.0
2005-10-21 04:38:00,0.70323,0.70323,0.70296,0.7032,70199999.0
2005-10-21 04:39:00,0.70323,0.70324,0.70312,0.70316,73200000.0
2005-10-21 04:40:00,0.70308,0.70313,0.70308,0.70309,82900001.0
2005-10-21 04:41:00,0.70313,0.70313,0.70297,0.70301,68000000.0
2005-10-21 04:42:00,0.70297,0.70297,0.70274,0.70289,98799998.0
2005-10-21 04:43:00,0.70282,0.70297,0.70274,0.70292,88900000.0
2005-10-21 04:44:00,0.70287,0.70287,0.70267,0.70267,92600000.0
2005-10-21 04:45:00,0.70272,0.70286,0.70272,0.70277,80500002.0
2005-10-21 04:46:00,0.70272,0.70272,0.70256,0.70256,134499999.0
2005-10-21 04:47:00,0.70262,0.70283,0.70262,0.70277,110099998.0
2005-10-21 04:48:00,0.70266,0.7028,0.70257,0.7028,112499999.0
2005-10-21 04:49:00,0.70281,0.70281,0.70254,0.70254,82900000.0
2005-10-21 04:50:00,0.70258,0.70259,0.70246,0.70254,73499999.0
2005-10-21 04:51:00,0.70252,0.70281,0.70252,0.7026,109800000.0
2005-10-21 04:52:00,0.70249,0.70251,0.70248,0.70248,40000001.0
2005-10-21 04:53:00,0.70238,0.70252,0.70238,0.70252,8800000.0
2005-10-21 04:54:00,0.70253,0.70271,0.70251,0.70271,75100000.0
2005-10-21 04:55:00,0.70271,0.70271,0.70257,0.70267,90000000.0
2005-10-21 04:56:00,0.70266,0.70291,0.70266,0.70291,92600000.0
2005-10-21 04:57:00,0.70298,0.70308,0.70283,0.70308,76600000.0
2005-10-21 04:58:00,0.70303,0.70315,0.70303,0.70312,148699997.0
2005-10-21 04:59:00,0.70325,0.70336,0.7031,0.70317,89400000.0
2005-10-21 05:00:00,0.70317,0.70318,0.70313,0.70318,65999999.0
2005-10-21 05:01:00,0.70317,0.7033,0.70308,0.70325,74299999.0
2005-10-21 05:02:00,0.70323,0.70323,0.70314,0.70314,12000000.0
2005-10-21 05:03:00,0.7032,0.70327,0.70299,0.70299,109499998.0
2005-10-21 05:04:00,0.70304,0.70311,0.70287,0.70294,107199999.0
2005-10-21 05:05:00,0.70292,0.703,0.70287,0.70287,83299999.0
2005-10-21 05:06:00,0.70317,0.70317,0.70282,0.70282,41200000.0
2005-10-21 05:07:00,0.70291,0.703,0.70288,0.70299,110900000.0
2005-10-21 05:08:00,0.70295,0.7031,0.70295,0.703,80400000.0
2005-10-21 05:09:00,0.70307,0.70313,0.703,0.70313,65800000.0
2005-10-21 05:10:00,0.70306,0.70306,0.70304,0.70304,50700001.0
2005-10-21 05:11:00,0.70302,0.70324,0.70294,0.70324,93499999.0
2005-10-21 05:12:00,0.70301,0.70306,0.70296,0.70298,44500000.0
2005-10-21 05:13:00,0.70297,0.703,0.7028,0.70291,102500000.0
2005-10-21 05:14:00,0.7029,0.70293,0.70282,0.70287,100700000.0
2005-10-21 05:15:00,0.70289,0.70316,0.70289,0.70297,64299999.0
2005-10-21 05:16:00,0.70275,0.70287,0.70271,0.70273,123200000.0
2005-10-21 05:17:00,0.70276,0.70283,0.70272,0.70283,71200000.0
2005-10-21 05:18:00,0.703,0.70316,0.70269,0.70269,142499999.0
2005-10-21 05:19:00,0.7028,0.70283,0.70275,0.70283,62000000.0
2005-10-21 05:20:00,0.70266,0.70266,0.70253,0.70264,55500000.0
2005-10-21 05:21:00,0.70263,0.70263,0.70242,0.70257,24000000.0
2005-10-21 05:22:00,0.70265,0.70277,0.70264,0.70277,37400000.0
2005-10-21 05:23:00,0.70267,0.70267,0.7026,0.70261,110700001.0
2005-10-21 05:24:00,0.70277,0.70282,0.70268,0.70272,115000000.0
2005-10-21 05:25:00,0.7026,0.70282,0.7026,0.70275,133700000.0
2005-10-21 05:26:00,0.70271,0.70281,0.70269,0.70281,87600001.0
2005-10-21 05:27:00,0.70281,0.70281,0.70259,0.70277,96399998.0
2005-10-21 05:28:00,0.70282,0.70283,0.70269,0.70283,68800000.0
2005-10-21 05:29:00,0.7028,0.70295,0.70275,0.70295,56700000.0
2005-10-21 05:30:00,0.70283,0.70283,0.70271,0.70271,74699999.0
2005-10-21 05:31:00,0.70269,0.70273,0.7026,0.70273,60100000.0
2005-10-21 05:32:00,0.70272,0.70289,0.70269,0.7028,60300000.0
2005-10-21 05:33:00,0.70284,0.70288,0.70275,0.70288,82999998.0
2005-10-21 05:34:00,0.70296,0.70296,0.70273,0.70278,78300000.0
2005-10-21 05:35:00,0.70275,0.70275,0.70267,0.70267,133999999.0
2005-10-21 05:36:00,0.70287,0.70299,0.70255,0.7028,144899998.0
2005-10-21 05:37:00,0.70273,0.7028,0.70267,0.7027,209099999.0
2005-10-21 05:38:00,0.70273,0.70273,0.70254,0.70269,108799999.0
2005-10-21 05:39:00,0.70285,0.70298,0.70272,0.70285,99700000.0
2005-10-21 05:40:00,0.70278,0.70287,0.70269,0.70279,120099999.0
2005-10-21 05:41:00,0.70278,0.70296,0.70278,0.70296,58200001.0
2005-10-21 05:42:00,0.70303,0.70306,0.70286,0.70302,98900001.0
2005-10-21 05:43:00,0.70296,0.70296,0.70285,0.70293,66199999.0
2005-10-21 05:44:00,0.70289,0.70289,0.7028,0.7028,75800000.0
2005-10-21 05:45:00,0.70291,0.70297,0.70273,0.70285,80100001.0
2005-10-21 05:46:00,0.70282,0.70291,0.70282,0.70288,48600000.0
2005-10-21 05:47:00,0.70303,0.70309,0.70294,0.703,70400001.0
2005-10-21 05:48:00,0.70292,0.70292,0.70281,0.70289,56999999.0
2005-10-21 05:49:00,0.70297,0.703,0.70282,0.70293,98299999.0
2005-10-21 05:50:00,0.70296,0.70318,0.70273,0.70273,87799999.0
2005-10-21 05:51:00,0.70289,0.70289,0.70267,0.70267,56200001.0
2005-10-21 05:52:00,0.70278,0.70284,0.70273,0.7028,89699997.0
2005-10-21 05:53:00,0.70284,0.70297,0.70284,0.70289,38299999.0
2005-10-21 05:54:00,0.7029,0.70308,0.7029,0.70296,31500000.0
2005-10-21 05:55:00,0.70299,0.70308,0.70296,0.70308,151800000.0
2005-10-21 05:56:00,0.70308,0.70308,0.70297,0.70301,79399998.0
2005-10-21 05:57:00,0.70295,0.7031,0.70295,0.70295,82100000.0
2005-10-21 05:58:00,0.703,0.703,0.703,0.703,26700001.0
2005-10-21 05:59:00,0.70315,0.70315,0.703,0.70305,73399998.0
2005-10-21 06:00:00,0.70293,0.70293,0.70291,0.70292,60600000.0
2005-10-21 06:01:00,0.70295,0.70295,0.7028,0.7029,73100000.0
2005-10-21 06:02:00,0.7029,0.70295,0.7028,0.7029,73199999.0
2005-10-21 06:03:00,0.70288,0.70302,0.70276,0.70293,119199998.0
2005-10-21 06:04:00,0.70295,0.70295,0.70287,0.70287,56900000.0
2005-10-21 06:05:00,0.7031,0.70314,0.70299,0.70313,93500000.0
2005-10-21 06:06:00,0.70309,0.70324,0.70287,0.70306,109800000.0
2005-10-21 06:07:00,0.70307,0.70332,0.70301,0.70319,91400002.0
2005-10-21 06:08:00,0.70287,0.70294,0.70284,0.70294,100800001.0
2005-10-21 06:09:00,0.7029,0.70298,0.70268,0.70291,104300000.0
2005-10-21 06:10:00,0.70294,0.70305,0.70267,0.70267,86200001.0
2005-10-21 06:11:00,0.70267,0.70269,0.70261,0.70268,68800000.0
2005-10-21 06:12:00,0.70258,0.70259,0.70238,0.70238,58200000.0
2005-10-21 06:13:00,0.70256,0.70258,0.7025,0.7025,54400000.0
2005-10-21 06:14:00,0.70247,0.70248,0.70235,0.70235,69399998.0
2005-10-21 06:15:00,0.7023,0.70235,0.70225,0.70235,63800000.0
2005-10-21 06:16:00,0.70248,0.70248,0.70214,0.7024,62100000.0
2005-10-21 06:17:00,0.70242,0.70264,0.7023,0.70252,101299999.0
2005-10-21 06:18:00,0.7022,0.70235,0.7022,0.70225,76000000.0
2005-10-21 06:19:00,0.70226,0.70243,0.70226,0.70234,66300001.0
2005-10-21 06:20:00,0.70257,0.70257,0.70229,0.70243,132200001.0
2005-10-21 06:21:00,0.70249,0.70262,0.70245,0.70256,120499999.0
2005-10-21 06:22:00,0.70251,0.70257,0.70243,0.70247,74900001.0
2005-10-21 06:23:00,0.70258,0.70258,0.70224,0.70254,49399998.0
2005-10-21 06:24:00,0.70231,0.70231,0.70219,0.70222,107700000.0
2005-10-21 06:25:00,0.70212,0.70212,0.70175,0.70175,109899998.0
2005-10-21 06:26:00,0.70175,0.70197,0.70175,0.70196,28200000.0
2005-10-21 06:27:00,0.70195,0.70195,0.70175,0.70175,93899999.0
2005-10-21 06:28:00,0.70174,0.70182,0.70172,0.70175,76500000.0
2005-10-21 06:29:00,0.7017,0.70175,0.7017,0.70175,91999999.0
2005-10-21 06:30:00,0.70204,0.70207,0.7017,0.70193,160099998.0
2005-10-21 06:31:00,0.70196,0.70214,0.70192,0.70202,148700003.0
2005-10-21 06:32:00,0.70174,0.70191,0.70173,0.70191,119199998.0
2005-10-21 06:33:00,0.70175,0.702,0.70175,0.702,79499998.0
2005-10-21 06:34:00,0.70207,0.70207,0.70184,0.70206,58199999.0
2005-10-21 06:35:00,0.70203,0.70227,0.70197,0.70227,98500001.0
2005-10-21 06:36:00,0.70214,0.70233,0.70212,0.70222,87099999.0
2005-10-21 06:37:00,0.7021,0.7021,0.70204,0.70207,61099999.0
2005-10-21 06:38:00,0.70214,0.70224,0.70207,0.70218,102199998.0
2005-10-21 06:39:00,0.7021,0.7021,0.70203,0.70205,24800000.0
2005-10-21 06:40:00,0.70222,0.70236,0.70207,0.70213,81999998.0
2005-10-21 06:41:00,0.70205,0.7021,0.70203,0.70203,34300000.0
2005-10-21 06:42:00,0.70185,0.70213,0.70185,0.70213,56300000.0
2005-10-21 06:43:00,0.7021,0.70222,0.70208,0.70222,98200000.0
2005-10-21 06:44:00,0.70223,0.70243,0.70218,0.70242,161100003.0
2005-10-21 06:45:00,0.70224,0.70253,0.7022,0.70249,57399999.0
2005-10-21 06:46:00,0.70247,0.70247,0.70212,0.7023,112800001.0
2005-10-21 06:47:00,0.70224,0.70237,0.70224,0.70229,124200000.0
2005-10-21 06:48:00,0.70227,0.70227,0.70221,0.70223,56100000.0
2005-10-21 06:49:00,0.70213,0.70221,0.70209,0.70219,148600001.0
2005-10-21 06:50:00,0.70226,0.70238,0.70226,0.70236,71599998.0
2005-10-21 06:51:00,0.7023,0.7023,0.7022,0.7022,96299998.0
2005-10-21 06:52:00,0.70226,0.70237,0.7022,0.70235,198899999.0
2005-10-21 06:53:00,0.70219,0.70228,0.70199,0.70212,45800000.0
2005-10-21 06:54:00,0.70213,0.70219,0.70213,0.70217,70899999.0
2005-10-21 06:55:00,0.70242,0.70257,0.70227,0.70235,100600000.0
2005-10-21 06:56:00,0.70225,0.70225,0.70215,0.7022,67700000.0
2005-10-21 06:57:00,0.70226,0.70242,0.70218,0.70242,85300000.0
2005-10-21 06:58:00,0.70238,0.70257,0.70235,0.70252,53800000.0
2005-10-21 06:59:00,0.70259,0.70259,0.70229,0.70256,90400000.0
2005-10-21 07:00:00,0.70254,0.70259,0.70232,0.70255,86000000.0
2005-10-21 07:01:00,0.70235,0.70235,0.70235,0.70235,33200000.0
2005-10-21 07:02:00,0.70258,0.70258,0.70224,0.70227,120800001.0
2005-10-21 07:03:00,0.70226,0.70226,0.70208,0.70209,38300000.0
2005-10-21 07:04:00,0.70208,0.70223,0.70208,0.70223,33599999.0
2005-10-21 07:05:00,0.70222,0.70231,0.70217,0.70231,60500000.0
2005-10-21 07:06:00,0.70259,0.70261,0.70229,0.70253,87200000.0
2005-10-21 07:07:00,0.70238,0.70242,0.7023,0.70238,99500001.0
2005-10-21 07:08:00,0.70233,0.70264,0.70209,0.70257,129799997.0
2005-10-21 07:09:00,0.70235,0.70253,0.70235,0.70247,122100000.0
2005-10-21 07:10:00,0.70238,0.70238,0.70218,0.70219,72000002.0
2005-10-21 07:11:00,0.70196,0.70225,0.70196,0.70218,31900000.0
2005-10-21 07:12:00,0.70212,0.7022,0.7021,0.70215,47800000.0
2005-10-21 07:13:00,0.70237,0.70244,0.70201,0.70201,94700000.0
2005-10-21 07:14:00,0.7021,0.70213,0.70205,0.70213,73800000.0
2005-10-21 07:15:00,0.70206,0.70212,0.70201,0.70207,25300000.0
2005-10-21 07:16:00,0.70215,0.70224,0.70215,0.7022,72499999.0
2005-10-21 07:17:00,0.70224,0.70226,0.70224,0.70226,27600000.0
2005-10-21 07:18:00,0.70227,0.70232,0.70213,0.70232,110199998.0
2005-10-21 07:19:00,0.70238,0.70238,0.70232,0.70232,35500001.0
2005-10-21 07:20:00,0.7024,0.70242,0.70223,0.70242,82099999.0
2005-10-21 07:21:00,0.70224,0.70229,0.70224,0.70228,106000002.0
2005-10-21 07:22:00,0.70209,0.70263,0.70208,0.70259,89200000.0
2005-10-21 07:23:00,0.7023,0.70237,0.7022,0.70227,47100000.0
2005-10-21 07:24:00,0.70225,0.7023,0.70216,0.70216,63100000.0
2005-10-21 07:25:00,0.70229,0.70234,0.70226,0.70229,74300000.0
2005-10-21 07:26:00,0.70222,0.70232,0.70222,0.70229,64100000.0
2005-10-21 07:27:00,0.70236,0.70243,0.70234,0.70243,82100001.0
2005-10-21 07:28:00,0.7024,0.70245,0.7024,0.70245,3700000.0
2005-10-21 07:29:00,0.7025,0.70268,0.70242,0.70266,142099999.0
2005-10-21 07:30:00,0.703,0.70315,0.70269,0.7028,110299999.0
2005-10-21 07:31:00,0.70267,0.70267,0.70253,0.7026,68399999.0
2005-10-21 07:32:00,0.70274,0.70299,0.70254,0.70285,128300001.0
2005-10-21 07:33:00,0.70241,0.70248,0.70229,0.70246,106600000.0
2005-10-21 07:34:00,0.70234,0.70244,0.70208,0.70208,99700001.0
2005-10-21 07:35:00,0.70219,0.70222,0.7021,0.7021,42200001.0
2005-10-21 07:36:00,0.70206,0.70219,0.70197,0.70219,88999999.0
2005-10-21 07:37:00,0.70223,0.70223,0.70204,0.70222,131000001.0
2005-10-21 07:38:00,0.70232,0.70232,0.70217,0.70217,95300001.0
2005-10-21 07:39:00,0.7021,0.7022,0.70207,0.70216,155699998.0
2005-10-21 07:40:00,0.70215,0.7023,0.70215,0.70225,67200000.0
2005-10-21 07:41:00,0.70223,0.70225,0.70215,0.70225,38900000.0
2005-10-21 07:42:00,0.70223,0.70223,0.70207,0.70223,88500000.0
2005-10-21 07:43:00,0.70225,0.70225,0.70205,0.70205,79900000.0
2005-10-21 07:44:00,0.70206,0.70234,0.70197,0.70222,138300000.0
2005-10-21 07:45:00,0.7022,0.70268,0.70213,0.70268,165900001.0
2005-10-21 07:46:00,0.70267,0.70267,0.70247,0.70249,57600000.0
2005-10-21 07:47:00,0.70255,0.70255,0.70245,0.70253,66299999.0
2005-10-21 07:48:00,0.70244,0.7027,0.70234,0.70249,97300000.0
2005-10-21 07:49:00,0.70252,0.70269,0.70243,0.70248,114799999.0
2005-10-21 07:50:00,0.70234,0.70275,0.70222,0.70259,99800000.0
2005-10-21 07:51:00,0.70214,0.70264,0.70214,0.70237,164100001.0
2005-10-21 07:52:00,0.70247,0.70247,0.70221,0.70228,141299999.0
2005-10-21 07:53:00,0.7023,0.7023,0.7021,0.70211,102500000.0
2005-10-21 07:54:00,0.70217,0.70225,0.7021,0.70217,64599999.0
2005-10-21 07:55:00,0.70216,0.70219,0.70198,0.70211,109700000.0
2005-10-21 07:56:00,0.70234,0.7024,0.70218,0.70218,121200002.0
2005-10-21 07:57:00,0.70232,0.70246,0.70232,0.70246,120299999.0
2005-10-21 07:58:00,0.70251,0.70269,0.70251,0.70258,106700000.0
2005-10-21 07:59:00,0.7026,0.7026,0.70228,0.70233,64900000.0
2005-10-21 08:00:00,0.70219,0.70243,0.70219,0.70231,109899999.0
2005-10-21 08:01:00,0.70231,0.70231,0.70214,0.70214,101200000.0
2005-10-21 08:02:00,0.70219,0.70237,0.70219,0.70221,72400000.0
2005-10-21 08:03:00,0.70217,0.70223,0.70213,0.70223,115600002.0
2005-10-21 08:04:00,0.70216,0.70216,0.70188,0.70188,49900001.0
2005-10-21 08:05:00,0.70199,0.70214,0.70187,0.70187,66200000.0
2005-10-21 08:06:00,0.70201,0.70241,0.70201,0.7024,185799999.0
2005-10-21 08:07:00,0.70228,0.70228,0.702,0.70208,68400000.0
2005-10-21 08:08:00,0.7021,0.7024,0.7021,0.7024,114900000.0
2005-10-21 08:09:00,0.70238,0.70238,0.70213,0.70213,14200000.0
2005-10-21 08:10:00,0.70219,0.70231,0.70219,0.70225,17600000.0
2005-10-21 08:11:00,0.70237,0.70248,0.70227,0.70227,50900000.0
2005-10-21 08:12:00,0.70223,0.70266,0.70223,0.70266,76100000.0
2005-10-21 08:13:00,0.7026,0.70264,0.7026,0.70264,54100000.0
2005-10-21 08:14:00,0.70254,0.70254,0.70251,0.70251,20000000.0
2005-10-21 08:15:00,0.70258,0.70282,0.70258,0.70282,56600000.0
2005-10-21 08:16:00,0.70295,0.70306,0.70282,0.70289,122000000.0
2005-10-21 08:17:00,0.70296,0.70298,0.70286,0.70286,52699998.0
2005-10-21 08:18:00,0.7029,0.70295,0.70287,0.70287,98300000.0
2005-10-21 08:19:00,0.7029,0.7029,0.70274,0.70283,50600000.0
2005-10-21 08:20:00,0.70286,0.70286,0.70256,0.70266,126499998.0
2005-10-21 08:21:00,0.7026,0.70275,0.7026,0.7027,40400001.0
2005-10-21 08:22:00,0.70279,0.70291,0.70261,0.7028,103399998.0
2005-10-21 08:23:00,0.70294,0.70299,0.70255,0.70296,120000000.0
2005-10-21 08:24:00,0.70278,0.70279,0.70262,0.70262,70600001.0
2005-10-21 08:25:00,0.70255,0.70265,0.70248,0.7026,78700000.0
2005-10-21 08:26:00,0.7026,0.70273,0.7026,0.7027,71400002.0
2005-10-21 08:27:00,0.70271,0.70286,0.70271,0.70285,81300000.0
2005-10-21 08:28:00,0.70291,0.70293,0.70279,0.70279,107400001.0
2005-10-21 08:29:00,0.70278,0.70283,0.70264,0.70277,75599999.0
2005-10-21 08:30:00,0.70285,0.70285,0.70275,0.70275,145300002.0
2005-10-21 08:31:00,0.70278,0.7028,0.70271,0.70278,66800001.0
2005-10-21 08:32:00,0.70287,0.70297,0.70282,0.70282,87499999.0
2005-10-21 08:33:00,0.70273,0.70284,0.70264,0.70275,107000002.0
2005-10-21 08:34:00,0.70278,0.7028,0.70265,0.7028,48600000.0
2005-10-21 08:35:00,0.70279,0.70286,0.70272,0.70283,98000001.0
2005-10-21 08:36:00,0.70304,0.70352,0.70304,0.70332,76699998.0
2005-10-21 08:37:00,0.70343,0.70343,0.70342,0.70342,30399999.0
2005-10-21 08:38:00,0.70341,0.70341,0.70302,0.70302,68100000.0
2005-10-21 08:39:00,0.70292,0.703,0.70292,0.70298,113099997.0
2005-10-21 08:40:00,0.70297,0.70322,0.70297,0.70315,102899998.0
2005-10-21 08:41:00,0.70305,0.70319,0.70305,0.70307,58700000.0
2005-10-21 08:42:00,0.70325,0.70325,0.70325,0.70325,6300000.0
2005-10-21 08:43:00,0.70313,0.70334,0.7031,0.70334,104399999.0
2005-10-21 08:44:00,0.70325,0.70325,0.70315,0.70315,20700000.0
2005-10-21 08:45:00,0.70323,0.70325,0.7032,0.7032,33100000.0
2005-10-21 08:46:00,0.7033,0.7033,0.70315,0.7032,46800000.0
2005-10-21 08:47:00,0.70316,0.70325,0.70307,0.70325,64599999.0
2005-10-21 08:48:00,0.7031,0.7032,0.7031,0.70315,47100000.0
2005-10-21 08:49:00,0.70313,0.70313,0.70305,0.70305,32200000.0
2005-10-21 08:50:00,0.70308,0.70315,0.70303,0.70315,111599999.0
2005-10-21 08:51:00,0.70312,0.70312,0.70299,0.70303,46900001.0
2005-10-21 08:52:00,0.7031,0.70313,0.70299,0.70313,82999998.0
2005-10-21 08:53:00,0.70312,0.70312,0.70296,0.70296,47900000.0
2005-10-21 08:54:00,0.70328,0.70338,0.70307,0.7031,93700001.0
2005-10-21 08:55:00,0.70303,0.70305,0.70295,0.70305,116699996.0
2005-10-21 08:56:00,0.70308,0.70318,0.70278,0.70318,111800001.0
2005-10-21 08:57:00,0.70302,0.70302,0.70294,0.70295,42900000.0
2005-10-21 08:58:00,0.70294,0.70294,0.70281,0.70281,105500000.0
2005-10-21 08:59:00,0.70289,0.70289,0.70282,0.70288,73800000.0
2005-10-21 09:00:00,0.70282,0.70293,0.70274,0.70293,43100000.0
2005-10-21 09:01:00,0.70285,0.70299,0.70284,0.70299,61300001.0
2005-10-21 09:02:00,0.703,0.70307,0.70295,0.70307,85300000.0
2005-10-21 09:03:00,0.70315,0.70369,0.70315,0.70369,63200000.0
2005-10-21 09:04:00,0.70381,0.70381,0.70356,0.7036,72500000.0
2005-10-21 09:05:00,0.70354,0.70378,0.70354,0.70376,110399999.0
2005-10-21 09:06:00,0.70375,0.70383,0.70372,0.70377,121700001.0
2005-10-21 09:07:00,0.70384,0.70392,0.70378,0.70378,68099999.0
2005-10-21 09:08:00,0.70395,0.70395,0.70385,0.70392,75600001.0
2005-10-21 09:09:00,0.70406,0.70429,0.70402,0.7041,164700002.0
2005-10-21 09:10:00,0.70389,0.70389,0.70371,0.70377,109800001.0
2005-10-21 09:11:00,0.70375,0.70375,0.7037,0.70373,64900000.0
2005-10-21 09:12:00,0.70367,0.70428,0.70364,0.70387,141599999.0
2005-10-21 09:13:00,0.7037,0.7037,0.70353,0.70357,60100000.0
2005-10-21 09:14:00,0.7038,0.70392,0.70375,0.70386,119999998.0
2005-10-21 09:15:00,0.70358,0.70367,0.70344,0.70344,118899999.0
2005-10-21 09:16:00,0.70344,0.70357,0.70335,0.70357,72599999.0
2005-10-21 09:17:00,0.70358,0.7036,0.70348,0.70348,144999999.0
2005-10-21 09:18:00,0.70373,0.7041,0.70371,0.70388,83099999.0
2005-10-21 09:19:00,0.7038,0.70421,0.70372,0.70421,53800000.0
2005-10-21 09:20:00,0.70361,0.70373,0.70359,0.70373,57400000.0
2005-10-21 09:21:00,0.70376,0.70389,0.70376,0.70376,54100000.0
2005-10-21 09:22:00,0.70387,0.70387,0.70367,0.70367,67900000.0
2005-10-21 09:23:00,0.7036,0.7037,0.70355,0.70365,71499999.0
2005-10-21 09:24:00,0.70358,0.70358,0.70351,0.70351,39400000.0
2005-10-21 09:25:00,0.70343,0.70389,0.70328,0.70368,84999999.0
2005-10-21 09:26:00,0.70368,0.70378,0.70357,0.70372,120400000.0
2005-10-21 09:27:00,0.70357,0.7037,0.70355,0.70355,77999999.0
2005-10-21 09:28:00,0.7036,0.70365,0.70355,0.70355,90099997.0
2005-10-21 09:29:00,0.7036,0.70366,0.70346,0.7036,106799998.0
2005-10-21 09:30:00,0.7036,0.70365,0.7036,0.70365,59200000.0
2005-10-21 09:31:00,0.7036,0.70368,0.7036,0.70368,39500000.0
2005-10-21 09:32:00,0.70365,0.7037,0.70362,0.70365,88800001.0
2005-10-21 09:33:00,0.70374,0.70398,0.70374,0.70398,93500000.0
2005-10-21 09:34:00,0.704,0.704,0.70392,0.70397,64499999.0
2005-10-21 09:35:00,0.70395,0.704,0.70385,0.704,91000000.0
2005-10-21 09:36:00,0.70385,0.704,0.70385,0.7039,71700002.0
2005-10-21 09:37:00,0.70398,0.70404,0.70391,0.70395,74900000.0
2005-10-21 09:38:00,0.70399,0.70399,0.70382,0.70382,70900000.0
2005-10-21 09:39:00,0.70382,0.70382,0.70374,0.70377,92400002.0
2005-10-21 09:40:00,0.70377,0.70379,0.7037,0.7037,49200000.0
2005-10-21 09:41:00,0.70365,0.70367,0.7034,0.7035,123300000.0
2005-10-21 09:42:00,0.70345,0.70366,0.70342,0.70342,59700000.0
2005-10-21 09:43:00,0.70334,0.70351,0.70334,0.70342,90000000.0
2005-10-21 09:44:00,0.70339,0.70339,0.70321,0.70321,53000000.0
2005-10-21 09:45:00,0.70312,0.70335,0.70312,0.70335,52000000.0
2005-10-21 09:46:00,0.70332,0.70337,0.70324,0.70337,55799999.0
2005-10-21 09:47:00,0.70328,0.70335,0.7032,0.70335,42300001.0
2005-10-21 09:48:00,0.70318,0.70319,0.70306,0.70312,55400000.0
2005-10-21 09:49:00,0.70313,0.70328,0.70313,0.70328,71500002.0
2005-10-21 09:50:00,0.70333,0.70339,0.7032,0.70327,82300001.0
2005-10-21 09:51:00,0.7033,0.70332,0.7032,0.70322,95400001.0
2005-10-21 09:52:00,0.7032,0.70324,0.70318,0.70318,40600000.0
2005-10-21 09:53:00,0.70314,0.70316,0.70314,0.70316,19900000.0
2005-10-21 09:54:00,0.7032,0.70327,0.70311,0.70324,61600001.0
2005-10-21 09:55:00,0.70305,0.70311,0.70292,0.70299,46000000.0
2005-10-21 09:56:00,0.70305,0.70306,0.70299,0.70303,68600001.0
2005-10-21 09:57:00,0.70301,0.7032,0.70301,0.7032,117100002.0
2005-10-21 09:58:00,0.70314,0.70327,0.70301,0.70301,197099999.0
2005-10-21 09:59:00,0.7031,0.7031,0.70304,0.70308,51000000.0
2005-10-21 10:00:00,0.70303,0.70312,0.70297,0.70312,45400000.0
2005-10-21 10:01:00,0.70316,0.70326,0.70313,0.70315,94900000.0
2005-10-21 10:02:00,0.70318,0.70332,0.70316,0.70316,91199999.0
2005-10-21 10:03:00,0.70318,0.70327,0.70312,0.70319,127999999.0
2005-10-21 10:04:00,0.7032,0.70325,0.70315,0.70315,39100000.0
2005-10-21 10:05:00,0.7031,0.70315,0.70281,0.70281,88500002.0
2005-10-21 10:06:00,0.70315,0.70315,0.70302,0.70315,98200000.0
2005-10-21 10:07:00,0.7031,0.7031,0.70303,0.70305,92799999.0
2005-10-21 10:08:00,0.703,0.70303,0.70291,0.70297,115099999.0
2005-10-21 10:09:00,0.70274,0.70306,0.70274,0.70298,125300000.0
2005-10-21 10:10:00,0.70289,0.70292,0.70284,0.70286,96600000.0
2005-10-21 10:11:00,0.70299,0.70299,0.70296,0.70296,18700000.0
2005-10-21 10:12:00,0.70292,0.7031,0.70292,0.7031,74600001.0
2005-10-21 10:13:00,0.70298,0.70311,0.70298,0.70311,100600002.0
2005-10-21 10:14:00,0.70311,0.70311,0.70306,0.70306,32700000.0
2005-10-21 10:15:00,0.70298,0.70312,0.70293,0.703,54900000.0
2005-10-21 10:16:00,0.70301,0.70345,0.70294,0.70345,93000000.0
2005-10-21 10:17:00,0.70305,0.70305,0.703,0.703,88600000.0
2005-10-21 10:18:00,0.70302,0.7031,0.70298,0.703,54200000.0
2005-10-21 10:19:00,0.70294,0.70305,0.70294,0.70295,46299999.0
2005-10-21 10:20:00,0.70291,0.70291,0.70284,0.70284,37999999.0
2005-10-21 10:21:00,0.70275,0.70275,0.70227,0.70227,51500000.0
2005-10-21 10:22:00,0.70211,0.70237,0.70211,0.70235,74200001.0
2005-10-21 10:23:00,0.70224,0.70224,0.70198,0.70212,102000000.0
2005-10-21 10:24:00,0.70218,0.70225,0.70216,0.70225,55199999.0
2005-10-21 10:25:00,0.70213,0.70213,0.70179,0.70183,94499998.0
2005-10-21 10:26:00,0.70177,0.70209,0.70177,0.70209,94600001.0
2005-10-21 10:27:00,0.70217,0.70223,0.70211,0.70223,106300000.0
2005-10-21 10:28:00,0.70217,0.70217,0.70195,0.70195,39900000.0
2005-10-21 10:29:00,0.70209,0.70217,0.70209,0.70217,39900000.0
2005-10-21 10:30:00,0.70223,0.70223,0.70211,0.70217,65200001.0
2005-10-21 10:31:00,0.70212,0.70218,0.70206,0.70213,85000000.0
2005-10-21 10:32:00,0.70212,0.70216,0.70212,0.70216,27900000.0
2005-10-21 10:33:00,0.70222,0.70222,0.70207,0.7022,63399999.0
2005-10-21 10:34:00,0.70222,0.70233,0.70222,0.70233,37100000.0
2005-10-21 10:35:00,0.70231,0.70231,0.7022,0.70227,74100000.0
2005-10-21 10:36:00,0.70228,0.70238,0.70228,0.70238,48300000.0
2005-10-21 10:37:00,0.70235,0.70249,0.70235,0.70245,125100001.0
2005-10-21 10:38:00,0.70235,0.70235,0.70229,0.70234,40400000.0
2005-10-21 10:39:00,0.70235,0.70257,0.70235,0.7024,76400000.0
2005-10-21 10:40:00,0.70256,0.70261,0.70251,0.70251,58900000.0
2005-10-21 10:41:00,0.70245,0.70255,0.70245,0.70245,108499999.0
2005-10-21 10:42:00,0.7026,0.7026,0.7025,0.7026,67800000.0
2005-10-21 10:43:00,0.70247,0.7027,0.70244,0.70252,102900000.0
2005-10-21 10:44:00,0.70252,0.70252,0.70241,0.7025,54300000.0
2005-10-21 10:45:00,0.7027,0.70297,0.70258,0.70297,123100000.0
2005-10-21 10:46:00,0.7025,0.70252,0.70244,0.70252,86500001.0
2005-10-21 10:47:00,0.7024,0.70258,0.7024,0.70258,161700002.0
2005-10-21 10:48:00,0.70288,0.70288,0.7026,0.7027,59000000.0
2005-10-21 10:49:00,0.70279,0.70281,0.70241,0.70241,102000000.0
2005-10-21 10:50:00,0.70253,0.70253,0.70238,0.7024,120000004.0
2005-10-21 10:51:00,0.70242,0.70248,0.70209,0.70248,66300001.0
2005-10-21 10:52:00,0.70243,0.70246,0.70234,0.70246,88999999.0
2005-10-21 10:53:00,0.70239,0.70239,0.70215,0.70224,45000000.0
2005-10-21 10:54:00,0.70216,0.70232,0.70216,0.70232,80000000.0
2005-10-21 10:55:00,0.70234,0.70237,0.70218,0.70234,121599998.0
2005-10-21 10:56:00,0.70223,0.70229,0.70223,0.70226,28799999.0
2005-10-21 10:57:00,0.70255,0.70271,0.70239,0.70244,85300000.0
2005-10-21 10:58:00,0.7023,0.70235,0.70225,0.70225,84999999.0
2005-10-21 10:59:00,0.70225,0.70235,0.70225,0.70227,59300000.0
2005-10-21 11:00:00,0.70225,0.70239,0.70204,0.70239,136399999.0
2005-10-21 11:01:00,0.7024,0.70253,0.70222,0.70253,131899998.0
2005-10-21 11:02:00,0.7025,0.70254,0.70229,0.70241,75600000.0
2005-10-21 11:03:00,0.70241,0.70259,0.70241,0.70255,100000000.0
2005-10-21 11:04:00,0.7025,0.70252,0.70233,0.70233,80000002.0
2005-10-21 11:05:00,0.7025,0.70277,0.70236,0.70253,140700002.0
2005-10-21 11:06:00,0.7024,0.70251,0.7024,0.70244,95299999.0
2005-10-21 11:07:00,0.70247,0.7027,0.70245,0.7027,101800000.0
2005-10-21 11:08:00,0.70266,0.70267,0.70257,0.70257,72900001.0
2005-10-21 11:09:00,0.70252,0.70252,0.7024,0.70245,58200000.0
2005-10-21 11:10:00,0.7025,0.7026,0.70235,0.70255,57600000.0
2005-10-21 11:11:00,0.70255,0.70255,0.7025,0.70255,75000001.0
2005-10-21 11:12:00,0.70264,0.70279,0.70264,0.7027,65800000.0
2005-10-21 11:13:00,0.70256,0.70267,0.70252,0.70267,115300000.0
2005-10-21 11:14:00,0.70266,0.70295,0.70262,0.70264,149600002.0
2005-10-21 11:15:00,0.70273,0.70273,0.70261,0.70261,124199998.0
2005-10-21 11:16:00,0.70267,0.70272,0.70252,0.7027,86099999.0
2005-10-21 11:17:00,0.70265,0.70265,0.70243,0.70243,90100000.0
2005-10-21 11:18:00,0.70231,0.70242,0.70223,0.70242,159500001.0
2005-10-21 11:19:00,0.70221,0.70234,0.70197,0.70225,92700001.0
2005-10-21 11:20:00,0.7022,0.70225,0.7022,0.70225,64399999.0
2005-10-21 11:21:00,0.70217,0.70226,0.70214,0.70215,134600001.0
2005-10-21 11:22:00,0.70213,0.70225,0.70213,0.7022,103400000.0
2005-10-21 11:23:00,0.70229,0.70229,0.70214,0.70214,118700001.0
2005-10-21 11:24:00,0.7018,0.7019,0.70173,0.70176,107200001.0
2005-10-21 11:25:00,0.70175,0.70187,0.70169,0.70169,128099998.0
2005-10-21 11:26:00,0.70174,0.70186,0.70169,0.70169,109299998.0
2005-10-21 11:27:00,0.70165,0.7017,0.70165,0.7017,73900000.0
2005-10-21 11:28:00,0.70178,0.70181,0.70169,0.70172,44000000.0
2005-10-21 11:29:00,0.70178,0.70184,0.70174,0.70174,124600000.0
2005-10-21 11:30:00,0.70176,0.70176,0.70168,0.70168,102299997.0
2005-10-21 11:31:00,0.7018,0.70192,0.7017,0.7017,121499998.0
2005-10-21 11:32:00,0.70189,0.702,0.70172,0.7018,129000001.0
2005-10-21 11:33:00,0.7018,0.70182,0.70174,0.70177,62600000.0
2005-10-21 11:34:00,0.70175,0.70175,0.70165,0.7017,72900001.0
2005-10-21 11:35:00,0.70175,0.70175,0.7016,0.70175,54500000.0
2005-10-21 11:36:00,0.7017,0.70175,0.70162,0.70175,94800000.0
2005-10-21 11:37:00,0.70178,0.70178,0.70165,0.70165,70800001.0
2005-10-21 11:38:00,0.7017,0.70175,0.70162,0.70175,129199999.0
2005-10-21 11:39:00,0.70167,0.70167,0.70151,0.70151,123099999.0
2005-10-21 11:40:00,0.70145,0.7016,0.70145,0.70155,68600000.0
2005-10-21 11:41:00,0.70146,0.70182,0.70146,0.70172,133500000.0
2005-10-21 11:42:00,0.70172,0.70184,0.70172,0.7018,47900000.0
2005-10-21 11:43:00,0.70183,0.70193,0.70182,0.70186,65300000.0
2005-10-21 11:44:00,0.70192,0.70193,0.70177,0.70193,63500000.0
2005-10-21 11:45:00,0.7019,0.702,0.7019,0.7019,95900001.0
2005-10-21 11:46:00,0.7019,0.7019,0.70167,0.70179,62300000.0
2005-10-21 11:47:00,0.70194,0.70199,0.70173,0.70173,100599998.0
2005-10-21 11:48:00,0.70168,0.70181,0.70166,0.70166,98000001.0
2005-10-21 11:49:00,0.70173,0.70173,0.70155,0.70168,109299999.0
2005-10-21 11:50:00,0.70202,0.70205,0.70162,0.7017,60400000.0
2005-10-21 11:51:00,0.70166,0.7019,0.7016,0.70176,142799999.0
2005-10-21 11:52:00,0.70166,0.70173,0.70158,0.70173,106900000.0
2005-10-21 11:53:00,0.70184,0.70193,0.70176,0.70176,73999999.0
2005-10-21 11:54:00,0.70191,0.70197,0.70161,0.70186,106300000.0
2005-10-21 11:55:00,0.70171,0.70177,0.70162,0.70162,92900001.0
2005-10-21 11:56:00,0.70167,0.70173,0.70163,0.70173,74900000.0
2005-10-21 11:57:00,0.7017,0.70175,0.70168,0.7017,83000000.0
2005-10-21 11:58:00,0.70179,0.70225,0.70179,0.70221,68900001.0
2005-10-21 11:59:00,0.70202,0.70202,0.70165,0.70183,93000001.0
2005-10-21 12:00:00,0.70175,0.70175,0.70165,0.70175,66900001.0
2005-10-21 12:01:00,0.70178,0.70222,0.70178,0.70196,142700000.0
2005-10-21 12:02:00,0.70194,0.7021,0.70193,0.70203,67400000.0
2005-10-21 12:03:00,0.70207,0.7021,0.70196,0.70196,122400000.0
2005-10-21 12:04:00,0.7019,0.7019,0.70175,0.70187,92600001.0
2005-10-21 12:05:00,0.7019,0.70192,0.7019,0.70192,98999998.0
2005-10-21 12:06:00,0.7019,0.70195,0.70185,0.70187,81400000.0
2005-10-21 12:07:00,0.7018,0.70187,0.7018,0.7018,132500001.0
2005-10-21 12:08:00,0.70175,0.70185,0.70175,0.7018,73899999.0
2005-10-21 12:09:00,0.70167,0.70167,0.70152,0.70164,79799999.0
2005-10-21 12:10:00,0.70156,0.70168,0.70152,0.70168,67400000.0
2005-10-21 12:11:00,0.70165,0.7017,0.7016,0.7016,65999999.0
2005-10-21 12:12:00,0.70145,0.70149,0.70142,0.70149,46200000.0
2005-10-21 12:13:00,0.70152,0.70157,0.70152,0.70152,72999999.0
2005-10-21 12:14:00,0.70157,0.70161,0.70152,0.70152,72100000.0
2005-10-21 12:15:00,0.70135,0.70135,0.70114,0.70127,81600000.0
2005-10-21 12:16:00,0.70129,0.70133,0.70129,0.70133,73800001.0
2005-10-21 12:17:00,0.70126,0.70126,0.70103,0.70103,105100002.0
2005-10-21 12:18:00,0.70101,0.70134,0.701,0.70103,125799999.0
2005-10-21 12:19:00,0.70107,0.70111,0.70093,0.70093,75700000.0
2005-10-21 12:20:00,0.701,0.70122,0.7008,0.70104,103500000.0
2005-10-21 12:21:00,0.70075,0.70105,0.70075,0.70105,146600001.0
2005-10-21 12:22:00,0.70115,0.7012,0.7011,0.70115,99900000.0
2005-10-21 12:23:00,0.70103,0.70109,0.7007,0.70084,88399999.0
2005-10-21 12:24:00,0.70081,0.70081,0.70071,0.70071,17100000.0
2005-10-21 12:25:00,0.70072,0.70079,0.70072,0.70077,64100000.0
2005-10-21 12:26:00,0.70081,0.70098,0.70067,0.70077,100799999.0
2005-10-21 12:27:00,0.70089,0.70105,0.70075,0.701,127199999.0
2005-10-21 12:28:00,0.70072,0.70085,0.70072,0.70083,41799999.0
2005-10-21 12:29:00,0.7007,0.7018,0.7007,0.70091,83900000.0
2005-10-21 12:30:00,0.70083,0.70139,0.70083,0.7012,59700000.0
2005-10-21 12:31:00,0.7011,0.7011,0.70081,0.70081,129499999.0
2005-10-21 12:32:00,0.70087,0.70087,0.70065,0.70076,107499998.0
2005-10-21 12:33:00,0.70085,0.70095,0.70065,0.70065,96000000.0
2005-10-21 12:34:00,0.7008,0.70085,0.70075,0.7008,101200000.0
2005-10-21 12:35:00,0.70078,0.70085,0.70071,0.70085,71200000.0
2005-10-21 12:36:00,0.70077,0.7008,0.70048,0.70058,76099999.0
2005-10-21 12:37:00,0.70057,0.7008,0.70057,0.70073,66800000.0
2005-10-21 12:38:00,0.70083,0.70083,0.70055,0.70077,87700000.0
2005-10-21 12:39:00,0.70078,0.70092,0.70075,0.70092,64799999.0
2005-10-21 12:40:00,0.70088,0.70097,0.70061,0.70097,126899996.0
2005-10-21 12:41:00,0.70091,0.70091,0.70086,0.70086,26399999.0
2005-10-21 12:42:00,0.70084,0.70088,0.70075,0.70075,99100001.0
2005-10-21 12:43:00,0.7008,0.70093,0.7008,0.70093,80500000.0
2005-10-21 12:44:00,0.70085,0.70095,0.70085,0.7009,50100000.0
2005-10-21 12:45:00,0.70088,0.70107,0.70079,0.70079,96699999.0
2005-10-21 12:46:00,0.70083,0.70096,0.70079,0.70096,91299996.0
2005-10-21 12:47:00,0.70113,0.70139,0.70092,0.70092,130699998.0
2005-10-21 12:48:00,0.7009,0.7009,0.70055,0.70055,125699999.0
2005-10-21 12:49:00,0.70057,0.70068,0.7005,0.7005,81999999.0
2005-10-21 12:50:00,0.70042,0.70053,0.70028,0.70028,125200000.0
2005-10-21 12:51:00,0.70038,0.70055,0.70023,0.70039,98000000.0
2005-10-21 12:52:00,0.70025,0.70051,0.70022,0.70041,110299999.0
2005-10-21 12:53:00,0.70047,0.70085,0.70047,0.70069,91900001.0
2005-10-21 12:54:00,0.70063,0.70063,0.7003,0.7006,125800001.0
2005-10-21 12:55:00,0.70035,0.70065,0.70033,0.70046,142799999.0
2005-10-21 12:56:00,0.70047,0.70057,0.70003,0.70005,89999999.0
2005-10-21 12:57:00,0.70008,0.70012,0.70008,0.70012,18300000.0
2005-10-21 12:58:00,0.70022,0.70026,0.70015,0.70022,108600000.0
2005-10-21 12:59:00,0.70027,0.70027,0.70023,0.70023,24700000.0
2005-10-21 13:00:00,0.70025,0.70035,0.70018,0.70029,104000000.0
2005-10-21 13:01:00,0.7003,0.7003,0.70018,0.70018,88799998.0
2005-10-21 13:02:00,0.70015,0.7004,0.70015,0.7004,119599997.0
2005-10-21 13:03:00,0.7004,0.70045,0.70025,0.70045,66599999.0
2005-10-21 13:04:00,0.70041,0.70052,0.70038,0.70049,132300001.0
2005-10-21 13:05:00,0.70043,0.70043,0.70042,0.70042,15100000.0
2005-10-21 13:06:00,0.70028,0.70028,0.70017,0.70017,91200000.0
2005-10-21 13:07:00,0.70016,0.70039,0.70016,0.70022,77400000.0
2005-10-21 13:08:00,0.7,0.70024,0.69999,0.7,109100000.0
2005-10-21 13:09:00,0.70017,0.70017,0.69984,0.70005,79500000.0
2005-10-21 13:10:00,0.70024,0.70032,0.70024,0.70025,44500000.0
2005-10-21 13:11:00,0.70028,0.70043,0.70028,0.70032,121499999.0
2005-10-21 13:12:00,0.70048,0.70056,0.70046,0.7005,87899999.0
2005-10-21 13:13:00,0.70039,0.70045,0.70027,0.70039,71800001.0
2005-10-21 13:14:00,0.70033,0.70033,0.70022,0.70022,71499999.0
2005-10-21 13:15:00,0.70027,0.70042,0.70026,0.70042,67800000.0
2005-10-21 13:16:00,0.70042,0.70042,0.70031,0.70032,79800001.0
2005-10-21 13:17:00,0.7003,0.7005,0.7003,0.70046,70100000.0
2005-10-21 13:18:00,0.70038,0.70048,0.70026,0.70026,114899999.0
2005-10-21 13:19:00,0.70025,0.70035,0.70025,0.7003,48900000.0
2005-10-21 13:20:00,0.70037,0.70048,0.70028,0.70048,54500001.0
2005-10-21 13:21:00,0.70053,0.70055,0.70045,0.70045,70900001.0
2005-10-21 13:22:00,0.70045,0.70055,0.70045,0.7005,35500000.0
2005-10-21 13:23:00,0.70057,0.70065,0.70047,0.70065,195400000.0
2005-10-21 13:24:00,0.7005,0.70084,0.70047,0.70047,131300000.0
2005-10-21 13:25:00,0.70063,0.70063,0.70052,0.70052,47000000.0
2005-10-21 13:26:00,0.70045,0.70051,0.70023,0.70051,118300001.0
2005-10-21 13:27:00,0.70044,0.70048,0.70027,0.70027,69800002.0
2005-10-21 13:28:00,0.70043,0.70061,0.70017,0.70017,79599999.0
2005-10-21 13:29:00,0.7003,0.70035,0.70025,0.7003,123700001.0
2005-10-21 13:30:00,0.70026,0.70042,0.70026,0.70042,88600000.0
2005-10-21 13:31:00,0.70033,0.70033,0.70019,0.70029,39900000.0
2005-10-21 13:32:00,0.70013,0.70027,0.70004,0.7001,63000001.0
2005-10-21 13:33:00,0.70031,0.70047,0.70031,0.70047,99700001.0
2005-10-21 13:34:00,0.70045,0.70073,0.70045,0.70073,48399999.0
2005-10-21 13:35:00,0.70088,0.70095,0.70067,0.70081,100000000.0
2005-10-21 13:36:00,0.7009,0.70095,0.70074,0.70095,149599999.0
2005-10-21 13:37:00,0.70104,0.70108,0.70088,0.70088,124199999.0
2005-10-21 13:38:00,0.70083,0.701,0.70083,0.701,46200000.0
2005-10-21 13:39:00,0.70096,0.70096,0.7007,0.7007,54400000.0
2005-10-21 13:40:00,0.70071,0.70082,0.70068,0.70082,82099999.0
2005-10-21 13:41:00,0.70075,0.70088,0.70065,0.70088,138599999.0
2005-10-21 13:42:00,0.70076,0.70076,0.70057,0.7006,84200000.0
2005-10-21 13:43:00,0.70071,0.70071,0.70066,0.70068,55400000.0
2005-10-21 13:44:00,0.70051,0.70092,0.70051,0.70092,125200002.0
2005-10-21 13:45:00,0.70085,0.70134,0.70077,0.70105,149600002.0
2005-10-21 13:46:00,0.701,0.70105,0.70095,0.701,135800004.0
2005-10-21 13:47:00,0.70091,0.70091,0.7008,0.70088,90300000.0
2005-10-21 13:48:00,0.70075,0.70081,0.70066,0.70066,68099999.0
2005-10-21 13:49:00,0.70081,0.70081,0.70058,0.70069,110899997.0
2005-10-21 13:50:00,0.7007,0.7008,0.70065,0.7008,60499998.0
2005-10-21 13:51:00,0.70073,0.70076,0.70066,0.70068,151000002.0
2005-10-21 13:52:00,0.70081,0.70081,0.70052,0.70052,58900000.0
2005-10-21 13:53:00,0.70061,0.70071,0.70045,0.70052,114099999.0
2005-10-21 13:54:00,0.7006,0.70065,0.70055,0.70065,70199999.0
2005-10-21 13:55:00,0.7006,0.7006,0.70033,0.70033,61399999.0
2005-10-21 13:56:00,0.70028,0.7003,0.70017,0.70017,41299999.0
2005-10-21 13:57:00,0.7003,0.7003,0.70025,0.70025,70900000.0
2005-10-21 13:58:00,0.70028,0.70032,0.70028,0.70028,61599999.0
2005-10-21 13:59:00,0.70035,0.70035,0.70014,0.70015,63499998.0
2005-10-21 14:00:00,0.70017,0.70025,0.69995,0.70015,62000000.0
2005-10-21 14:01:00,0.70015,0.70017,0.69989,0.69989,92299999.0
2005-10-21 14:02:00,0.69987,0.70002,0.69977,0.69977,86900000.0
2005-10-21 14:03:00,0.69976,0.69994,0.69976,0.69988,83100000.0
2005-10-21 14:04:00,0.7,0.70008,0.69998,0.70003,66700000.0
2005-10-21 14:05:00,0.69998,0.70011,0.69997,0.69998,158900004.0
2005-10-21 14:06:00,0.70005,0.7001,0.69995,0.70005,83400000.0
2005-10-21 14:07:00,0.70006,0.70015,0.70001,0.70015,50400000.0
2005-10-21 14:08:00,0.70005,0.70018,0.70005,0.70018,90400001.0
2005-10-21 14:09:00,0.70015,0.70015,0.70005,0.70005,158200001.0
2005-10-21 14:10:00,0.70015,0.70015,0.7001,0.7001,66700000.0
2005-10-21 14:11:00,0.7001,0.7001,0.70005,0.70005,23900000.0
2005-10-21 14:12:00,0.70007,0.70019,0.70007,0.70019,96200001.0
2005-10-21 14:13:00,0.7002,0.70028,0.70016,0.70028,18400000.0
2005-10-21 14:14:00,0.7003,0.70037,0.70025,0.7003,136299999.0
2005-10-21 14:15:00,0.70034,0.70041,0.70032,0.70032,88999999.0
2005-10-21 14:16:00,0.70026,0.70047,0.70026,0.70047,64399999.0
2005-10-21 14:17:00,0.70059,0.70067,0.70059,0.70059,68599999.0
2005-10-21 14:18:00,0.70046,0.70077,0.70041,0.70048,134000001.0
2005-10-21 14:19:00,0.70053,0.70067,0.70053,0.70058,120000001.0
2005-10-21 14:20:00,0.70065,0.70082,0.70065,0.70082,40299999.0
2005-10-21 14:21:00,0.70077,0.70077,0.70069,0.70076,47700000.0
2005-10-21 14:22:00,0.70075,0.7009,0.70075,0.7008,93600002.0
2005-10-21 14:23:00,0.7008,0.70085,0.70075,0.70075,43300000.0
2005-10-21 14:24:00,0.70085,0.70085,0.70075,0.70075,48300000.0
2005-10-21 14:25:00,0.70079,0.7009,0.70071,0.70073,85400000.0
2005-10-21 14:26:00,0.70063,0.70078,0.70063,0.70078,84399999.0
2005-10-21 14:27:00,0.70084,0.70099,0.70084,0.70084,126900000.0
2005-10-21 14:28:00,0.70076,0.70092,0.70076,0.70092,76200001.0
2005-10-21 14:29:00,0.7008,0.70088,0.70072,0.70073,81800000.0
2005-10-21 14:30:00,0.70081,0.70107,0.70081,0.70089,122099999.0
2005-10-21 14:31:00,0.70084,0.7009,0.70074,0.70074,57200000.0
2005-10-21 14:32:00,0.70091,0.70106,0.70086,0.70091,54199999.0
2005-10-21 14:33:00,0.70079,0.70097,0.70079,0.70081,134100001.0
2005-10-21 14:34:00,0.70077,0.70083,0.7006,0.70083,34300000.0
2005-10-21 14:35:00,0.70102,0.70118,0.7008,0.70085,137000000.0
2005-10-21 14:36:00,0.70078,0.70099,0.70061,0.70081,108600001.0
2005-10-21 14:37:00,0.70085,0.70085,0.70077,0.7008,50599998.0
2005-10-21 14:38:00,0.70095,0.70106,0.70091,0.70091,49400000.0
2005-10-21 14:39:00,0.70075,0.7009,0.70075,0.70087,129200001.0
2005-10-21 14:40:00,0.70087,0.70091,0.7008,0.70084,49900000.0
2005-10-21 14:41:00,0.70083,0.70096,0.70079,0.70096,84500000.0
2005-10-21 14:42:00,0.70099,0.701,0.70085,0.70092,130700002.0
2005-10-21 14:43:00,0.70088,0.70106,0.70075,0.70075,132300000.0
2005-10-21 14:44:00,0.70094,0.70117,0.70094,0.70117,59400000.0
2005-10-21 14:45:00,0.70107,0.70107,0.70089,0.70104,98900000.0
2005-10-21 14:46:00,0.70102,0.70102,0.70081,0.70081,74499999.0
2005-10-21 14:47:00,0.70078,0.70092,0.70078,0.70085,115200000.0
2005-10-21 14:48:00,0.70094,0.70104,0.70091,0.70104,139899997.0
2005-10-21 14:49:00,0.70102,0.70102,0.7009,0.7009,86900000.0
2005-10-21 14:50:00,0.7009,0.70095,0.7009,0.70095,22300000.0
2005-10-21 14:51:00,0.70085,0.70096,0.70072,0.70085,167099998.0
2005-10-21 14:52:00,0.7009,0.70095,0.70085,0.70085,116700000.0
2005-10-21 14:53:00,0.701,0.701,0.70085,0.70085,42800000.0
2005-10-21 14:54:00,0.70104,0.70117,0.70102,0.70108,54900000.0
2005-10-21 14:55:00,0.70102,0.70112,0.70102,0.70108,57700000.0
2005-10-21 14:56:00,0.70104,0.70116,0.70104,0.70116,39800000.0
2005-10-21 14:57:00,0.70108,0.70108,0.70098,0.70102,54200000.0
2005-10-21 14:58:00,0.70081,0.70116,0.70079,0.70107,100100000.0
2005-10-21 14:59:00,0.70108,0.70108,0.70102,0.70102,71900000.0
2005-10-21 15:00:00,0.70102,0.70108,0.70101,0.70108,115999999.0
2005-10-21 15:01:00,0.70112,0.70114,0.70092,0.70107,93699999.0
2005-10-21 15:02:00,0.70113,0.70121,0.70108,0.70108,111999998.0
2005-10-21 15:03:00,0.70112,0.70129,0.70112,0.70129,114599998.0
2005-10-21 15:04:00,0.70123,0.70129,0.70109,0.70129,92700001.0
2005-10-21 15:05:00,0.70124,0.70124,0.70101,0.70101,64999999.0
2005-10-21 15:06:00,0.70105,0.7011,0.70095,0.70103,179600004.0
2005-10-21 15:07:00,0.70105,0.70105,0.70102,0.70102,55199999.0
2005-10-21 15:08:00,0.70104,0.70125,0.70104,0.70105,136100000.0
2005-10-21 15:09:00,0.70128,0.70134,0.70126,0.7013,54199998.0
2005-10-21 15:10:00,0.70131,0.70131,0.70118,0.70118,62900000.0
2005-10-21 15:11:00,0.70118,0.70136,0.70118,0.70125,49400001.0
2005-10-21 15:12:00,0.70134,0.7017,0.70134,0.7016,76800001.0
2005-10-21 15:13:00,0.70165,0.70173,0.70157,0.70157,95100000.0
2005-10-21 15:14:00,0.70161,0.70163,0.70149,0.70163,56200000.0
2005-10-21 15:15:00,0.7016,0.70163,0.70147,0.70163,98100001.0
2005-10-21 15:16:00,0.70158,0.70177,0.70141,0.70177,97200000.0
2005-10-21 15:17:00,0.70175,0.70205,0.70173,0.70205,48599999.0
2005-10-21 15:18:00,0.70197,0.70197,0.70174,0.70174,69500001.0
2005-10-21 15:19:00,0.70179,0.70182,0.70165,0.70182,76100000.0
2005-10-21 15:20:00,0.70181,0.70181,0.70168,0.70177,145500000.0
2005-10-21 15:21:00,0.70173,0.70183,0.7017,0.7018,105800002.0
2005-10-21 15:22:00,0.70179,0.70181,0.70179,0.70181,23100000.0
2005-10-21 15:23:00,0.70181,0.70194,0.70177,0.70179,67700000.0
2005-10-21 15:24:00,0.7017,0.7017,0.70124,0.70124,141200001.0
2005-10-21 15:25:00,0.70129,0.70142,0.70124,0.70136,148700001.0
2005-10-21 15:26:00,0.7013,0.70139,0.70127,0.70139,62800000.0
2005-10-21 15:27:00,0.70136,0.70155,0.70136,0.70154,80300000.0
2005-10-21 15:28:00,0.70162,0.70166,0.70146,0.70155,126400002.0
2005-10-21 15:29:00,0.70156,0.70166,0.70145,0.70149,85099999.0
2005-10-21 15:30:00,0.70141,0.70171,0.70138,0.70153,144800000.0
2005-10-21 15:31:00,0.70152,0.70152,0.70134,0.70138,69500000.0
2005-10-21 15:32:00,0.70126,0.70137,0.70125,0.70126,102900000.0
2005-10-21 15:33:00,0.70127,0.7014,0.70127,0.70128,142800001.0
2005-10-21 15:34:00,0.7012,0.70131,0.7012,0.70122,96800001.0
2005-10-21 15:35:00,0.70127,0.7013,0.70125,0.7013,45700001.0
2005-10-21 15:36:00,0.70118,0.70131,0.70118,0.70123,47100000.0
2005-10-21 15:37:00,0.70119,0.70125,0.70114,0.70116,133700000.0
2005-10-21 15:38:00,0.70118,0.70128,0.70114,0.70128,42400000.0
2005-10-21 15:39:00,0.70119,0.7013,0.70112,0.7013,66000000.0
2005-10-21 15:40:00,0.70127,0.70127,0.70102,0.70102,110499999.0
2005-10-21 15:41:00,0.7012,0.70125,0.70113,0.7012,71800000.0
2005-10-21 15:42:00,0.70105,0.70138,0.70098,0.7013,56900000.0
2005-10-21 15:43:00,0.70121,0.70121,0.70107,0.70116,51600000.0
2005-10-21 15:44:00,0.70117,0.7013,0.70103,0.7013,127599998.0
2005-10-21 15:45:00,0.70126,0.70126,0.70107,0.70107,97099999.0
2005-10-21 15:46:00,0.70125,0.70135,0.70112,0.70112,89999998.0
2005-10-21 15:47:00,0.70123,0.70128,0.70123,0.70124,36800001.0
2005-10-21 15:48:00,0.7012,0.70125,0.70115,0.7012,46100000.0
2005-10-21 15:49:00,0.70115,0.7013,0.70115,0.7013,42600000.0
2005-10-21 15:50:00,0.7012,0.7012,0.7012,0.7012,30400000.0
2005-10-21 15:51:00,0.70123,0.70125,0.70115,0.70125,87099999.0
2005-10-21 15:52:00,0.70115,0.70125,0.70115,0.7012,130700001.0
2005-10-21 15:53:00,0.70115,0.70127,0.70112,0.70126,78300001.0
2005-10-21 15:54:00,0.7013,0.7013,0.7012,0.7012,11100000.0
2005-10-21 15:55:00,0.7012,0.7013,0.70118,0.70126,103299998.0
2005-10-21 15:56:00,0.7012,0.70122,0.7011,0.7012,78400001.0
2005-10-21 15:57:00,0.70121,0.70121,0.7009,0.7009,82000002.0
2005-10-21 15:58:00,0.70088,0.70116,0.70074,0.70116,61400001.0
2005-10-21 15:59:00,0.70122,0.70126,0.70097,0.70097,65199999.0
2005-10-21 16:00:00,0.70099,0.7012,0.70098,0.7012,49300000.0
2005-10-21 16:01:00,0.70132,0.70135,0.70125,0.7013,59100000.0
2005-10-21 16:02:00,0.70127,0.70127,0.70115,0.70115,91099999.0
2005-10-21 16:03:00,0.70118,0.70118,0.70091,0.70105,76400000.0
2005-10-21 16:04:00,0.70115,0.70115,0.70101,0.70101,86800000.0
2005-10-21 16:05:00,0.70086,0.70102,0.70086,0.70102,68000000.0
2005-10-21 16:06:00,0.70105,0.70107,0.70097,0.70107,108000001.0
2005-10-21 16:07:00,0.701,0.70105,0.70097,0.70105,23200000.0
2005-10-21 16:08:00,0.701,0.70105,0.70098,0.701,78200000.0
2005-10-21 16:09:00,0.7009,0.70096,0.70083,0.70096,87599999.0
2005-10-21 16:10:00,0.70086,0.70105,0.70086,0.70105,31200000.0
2005-10-21 16:11:00,0.70108,0.70115,0.70105,0.7011,31200000.0
2005-10-21 16:12:00,0.7011,0.70115,0.70108,0.70115,50900000.0
2005-10-21 16:13:00,0.7011,0.70115,0.70105,0.70105,65300000.0
2005-10-21 16:14:00,0.70112,0.70124,0.70112,0.70112,91199998.0
2005-10-21 16:15:00,0.70095,0.70111,0.70088,0.70088,103500000.0
2005-10-21 16:16:00,0.70101,0.70112,0.7008,0.70112,64600000.0
2005-10-21 16:17:00,0.70097,0.70097,0.70089,0.70096,69100000.0
2005-10-21 16:18:00,0.70095,0.70127,0.70091,0.7012,157400002.0
2005-10-21 16:19:00,0.7012,0.70125,0.70105,0.70115,225800001.0
2005-10-21 16:20:00,0.70111,0.70127,0.701,0.70118,101600000.0
2005-10-21 16:21:00,0.70115,0.70125,0.70103,0.70115,84199999.0
2005-10-21 16:22:00,0.70122,0.70128,0.7012,0.7012,124199998.0
2005-10-21 16:23:00,0.70118,0.70127,0.70118,0.70127,33400000.0
2005-10-21 16:24:00,0.70147,0.70156,0.70144,0.70144,59100000.0
2005-10-21 16:25:00,0.70139,0.70148,0.70133,0.70138,75600000.0
2005-10-21 16:26:00,0.70125,0.70135,0.70125,0.70127,110800000.0
2005-10-21 16:27:00,0.70131,0.70144,0.70128,0.70144,72300000.0
2005-10-21 16:28:00,0.7012,0.70152,0.7012,0.70143,60199999.0
2005-10-21 16:29:00,0.70142,0.70142,0.70121,0.70125,70400001.0
2005-10-21 16:30:00,0.70109,0.70118,0.70093,0.70108,76099999.0
2005-10-21 16:31:00,0.7012,0.70125,0.7012,0.70125,61800000.0
2005-10-21 16:32:00,0.7012,0.7012,0.701,0.701,90400000.0
2005-10-21 16:33:00,0.70107,0.70112,0.70088,0.70096,169100003.0
2005-10-21 16:34:00,0.70092,0.70103,0.70092,0.70097,104499998.0
2005-10-21 16:35:00,0.70062,0.70082,0.70045,0.7005,85799999.0
2005-10-21 16:36:00,0.70095,0.70111,0.70092,0.70111,92300000.0
2005-10-21 16:37:00,0.70076,0.70091,0.70069,0.70078,122199998.0
2005-10-21 16:38:00,0.70111,0.70111,0.70102,0.70102,111099999.0
2005-10-21 16:39:00,0.70059,0.70071,0.70055,0.70067,62600000.0
2005-10-21 16:40:00,0.701,0.70105,0.701,0.701,47600000.0
2005-10-21 16:41:00,0.70108,0.70112,0.70107,0.70108,56300000.0
2005-10-21 16:42:00,0.70107,0.70107,0.70085,0.70085,66200000.0
2005-10-21 16:43:00,0.7007,0.70075,0.7007,0.7007,58100000.0
2005-10-21 16:44:00,0.70063,0.70063,0.70025,0.70025,62500001.0
2005-10-21 16:45:00,0.70042,0.70054,0.7003,0.7003,149799999.0
2005-10-21 16:46:00,0.7004,0.70056,0.7004,0.70052,172600001.0
2005-10-21 16:47:00,0.70058,0.70062,0.70054,0.70054,106900001.0
2005-10-21 16:48:00,0.70055,0.70057,0.70032,0.70044,104000000.0
2005-10-21 16:49:00,0.70041,0.70051,0.70037,0.70038,68000000.0
2005-10-21 16:50:00,0.70031,0.7005,0.70031,0.70041,101399998.0
2005-10-21 16:51:00,0.70051,0.70056,0.70041,0.70041,127300000.0
2005-10-21 16:52:00,0.70046,0.70046,0.7002,0.70042,62000000.0
2005-10-21 16:53:00,0.70043,0.70043,0.70032,0.70038,52500001.0
2005-10-21 16:54:00,0.70036,0.70059,0.70036,0.70059,146600002.0
2005-10-21 16:55:00,0.70061,0.70068,0.70045,0.70064,177499999.0
2005-10-21 16:56:00,0.7007,0.70074,0.7006,0.70071,144399999.0
2005-10-21 16:57:00,0.70085,0.701,0.70085,0.701,96500000.0
2005-10-21 16:58:00,0.70104,0.70111,0.70102,0.70103,67700000.0
2005-10-21 16:59:00,0.70097,0.70107,0.70089,0.70105,68600000.0
2005-10-21 17:00:00,0.70111,0.70126,0.70111,0.7012,116400002.0
2005-10-21 17:01:00,0.70142,0.70145,0.70124,0.70135,49800001.0
2005-10-21 17:02:00,0.70131,0.70135,0.70126,0.70126,53300000.0
2005-10-21 17:03:00,0.70118,0.70118,0.70087,0.70109,42200000.0
2005-10-21 17:04:00,0.70105,0.70117,0.70105,0.70117,71199999.0
2005-10-21 17:05:00,0.70112,0.70112,0.70102,0.70108,69199999.0
2005-10-21 17:06:00,0.70104,0.70105,0.70081,0.70098,82799999.0
2005-10-21 17:07:00,0.70106,0.70108,0.70094,0.70095,54500000.0
2005-10-21 17:08:00,0.70096,0.70104,0.70074,0.70083,94000000.0
2005-10-21 17:09:00,0.70081,0.70104,0.70065,0.70104,60400000.0
2005-10-21 17:10:00,0.70086,0.70086,0.70035,0.70035,12600000.0
2005-10-21 17:11:00,0.70004,0.70031,0.70004,0.70031,70099999.0
2005-10-21 17:12:00,0.70032,0.70032,0.70001,0.70001,91799999.0
2005-10-21 17:13:00,0.7,0.70004,0.69981,0.69981,98300000.0
2005-10-21 17:14:00,0.69965,0.69989,0.69965,0.69989,84400000.0
2005-10-21 17:15:00,0.6998,0.69988,0.69966,0.69971,106400001.0
2005-10-21 17:16:00,0.69958,0.69966,0.69927,0.69947,126800002.0
2005-10-21 17:17:00,0.69929,0.69943,0.6989,0.6989,87700000.0
2005-10-21 17:18:00,0.69892,0.69917,0.69892,0.69912,105099999.0
2005-10-21 17:19:00,0.69908,0.69908,0.69879,0.69879,60399999.0
2005-10-21 17:20:00,0.699,0.69907,0.69897,0.69907,94000001.0
2005-10-21 17:21:00,0.69918,0.69941,0.69918,0.69941,84400000.0
2005-10-21 17:22:00,0.69946,0.69983,0.69946,0.69983,56300000.0
2005-10-21 17:23:00,0.69976,0.69978,0.69952,0.69952,77600001.0
2005-10-21 17:24:00,0.69941,0.69949,0.69937,0.69946,126100000.0
2005-10-21 17:25:00,0.69942,0.69949,0.69942,0.69947,86199999.0
2005-10-21 17:26:00,0.69941,0.69955,0.69936,0.69955,64500000.0
2005-10-21 17:27:00,0.69953,0.69953,0.69938,0.69938,90600000.0
2005-10-21 17:28:00,0.69945,0.69951,0.69935,0.69935,108400000.0
2005-10-21 17:29:00,0.69937,0.69937,0.69897,0.69902,74100000.0
2005-10-21 17:30:00,0.69899,0.69907,0.69884,0.69884,96399998.0
2005-10-21 17:31:00,0.69877,0.69891,0.69877,0.69886,123900001.0
2005-10-21 17:32:00,0.699,0.69921,0.69891,0.69891,84300000.0
2005-10-21 17:33:00,0.69898,0.69908,0.69898,0.69908,31100000.0
2005-10-21 17:34:00,0.69913,0.69919,0.69902,0.69902,46000000.0
2005-10-21 17:35:00,0.69908,0.69943,0.69908,0.69943,39900000.0
2005-10-21 17:36:00,0.69914,0.69928,0.69906,0.69925,142500000.0
2005-10-21 17:37:00,0.69929,0.69934,0.69916,0.69924,52300000.0
2005-10-21 17:38:00,0.69955,0.69955,0.6995,0.6995,58200000.0
2005-10-21 17:39:00,0.69945,0.69945,0.69935,0.69935,59599999.0
2005-10-21 17:40:00,0.69922,0.69929,0.69911,0.69911,172099997.0
2005-10-21 17:41:00,0.69919,0.69929,0.69919,0.69929,28699999.0
2005-10-21 17:42:00,0.69933,0.69933,0.69916,0.6992,49600000.0
2005-10-21 17:43:00,0.69923,0.69956,0.69923,0.69951,79300001.0
2005-10-21 17:44:00,0.6996,0.6996,0.69906,0.69906,141999999.0
2005-10-21 17:45:00,0.69913,0.69916,0.699,0.699,48300000.0
2005-10-21 17:46:00,0.69898,0.69901,0.69897,0.69897,49600000.0
2005-10-21 17:47:00,0.699,0.69909,0.69876,0.69893,93300000.0
2005-10-21 17:48:00,0.69895,0.69895,0.6989,0.69895,71500000.0
2005-10-21 17:49:00,0.6989,0.6989,0.69875,0.69887,46200000.0
2005-10-21 17:50:00,0.69883,0.69899,0.69879,0.69895,78900000.0
2005-10-21 17:51:00,0.69889,0.69912,0.69888,0.69907,80499998.0
2005-10-21 17:52:00,0.69902,0.69911,0.699,0.69902,72400000.0
2005-10-21 17:53:00,0.69903,0.69908,0.699,0.69908,81400000.0
2005-10-21 17:54:00,0.69899,0.69901,0.69896,0.69898,74100000.0
2005-10-21 17:55:00,0.69885,0.69885,0.69877,0.6988,69999999.0
2005-10-21 17:56:00,0.69869,0.69882,0.69869,0.69878,152200003.0
2005-10-21 17:57:00,0.6988,0.69883,0.69875,0.69875,41800001.0
2005-10-21 17:58:00,0.69885,0.69885,0.6988,0.69882,76500000.0
2005-10-21 17:59:00,0.69876,0.69878,0.69863,0.6987,137000000.0
2005-10-21 18:00:00,0.69863,0.69877,0.69863,0.69867,35100000.0
2005-10-21 18:01:00,0.69884,0.69907,0.69884,0.69886,120400000.0
2005-10-21 18:02:00,0.69886,0.69886,0.69867,0.69867,92800000.0
2005-10-21 18:03:00,0.69862,0.69878,0.69862,0.69878,298900000.0
2005-10-21 18:04:00,0.69878,0.69882,0.69868,0.69873,181300000.0
2005-10-21 18:05:00,0.69882,0.69899,0.69882,0.6989,306399999.0
2005-10-21 18:06:00,0.69862,0.69874,0.69851,0.69874,133800001.0
2005-10-21 18:07:00,0.69901,0.69916,0.699,0.69908,322300002.0
2005-10-21 18:08:00,0.69896,0.69896,0.69882,0.69882,85300002.0
2005-10-21 18:09:00,0.69885,0.69885,0.69865,0.69885,287999999.0
2005-10-21 18:10:00,0.6988,0.69885,0.69875,0.6988,128300001.0
2005-10-21 18:11:00,0.69862,0.69863,0.69822,0.69851,147300000.0
2005-10-21 18:12:00,0.69887,0.69887,0.69865,0.6987,92900002.0
2005-10-21 18:13:00,0.69868,0.69869,0.69851,0.69868,119400002.0
2005-10-21 18:14:00,0.6987,0.69875,0.69867,0.69875,80100000.0
2005-10-21 18:15:00,0.69869,0.69875,0.69869,0.69872,128800001.0
2005-10-21 18:16:00,0.69871,0.69871,0.69851,0.6986,283599998.0
2005-10-21 18:17:00,0.69831,0.69835,0.69809,0.69812,202100001.0
2005-10-21 18:18:00,0.6981,0.69849,0.6981,0.69838,330300001.0
2005-10-21 18:19:00,0.69873,0.6991,0.69869,0.69869,299499997.0
2005-10-21 18:20:00,0.69865,0.69877,0.69865,0.69875,95900001.0
2005-10-21 18:21:00,0.69873,0.69892,0.69873,0.69892,186100001.0
2005-10-21 18:22:00,0.69887,0.69887,0.69872,0.69872,97700000.0
2005-10-21 18:23:00,0.6987,0.69893,0.69868,0.69893,288199996.0
2005-10-21 18:24:00,0.69893,0.699,0.6988,0.69886,279499998.0
2005-10-21 18:25:00,0.69885,0.69893,0.6988,0.69886,220699999.0
2005-10-21 18:26:00,0.69886,0.69896,0.69886,0.69888,171200000.0
2005-10-21 18:27:00,0.69877,0.69885,0.69869,0.69882,284299998.0
2005-10-21 18:28:00,0.69853,0.69859,0.69825,0.69825,163300000.0
2005-10-21 18:29:00,0.69883,0.69893,0.69881,0.69893,260199999.0
2005-10-21 18:30:00,0.69895,0.699,0.69889,0.69898,78299999.0
2005-10-21 18:31:00,0.69892,0.69901,0.6989,0.69899,206300000.0
2005-10-21 18:32:00,0.699,0.69905,0.699,0.699,36600000.0
2005-10-21 18:33:00,0.69905,0.69905,0.6989,0.69892,307700000.0
2005-10-21 18:34:00,0.69902,0.69912,0.699,0.69908,113700001.0
2005-10-21 18:35:00,0.69915,0.69915,0.69905,0.69905,116099998.0
2005-10-21 18:36:00,0.69912,0.69915,0.69906,0.69912,161400000.0
2005-10-21 18:37:00,0.69913,0.69922,0.69902,0.69922,90699999.0
2005-10-21 18:38:00,0.6992,0.69924,0.69916,0.69918,190499998.0
2005-10-21 18:39:00,0.69871,0.699,0.69868,0.69877,397000001.0
2005-10-21 18:40:00,0.69915,0.6992,0.69905,0.6992,72500000.0
2005-10-21 18:41:00,0.69912,0.6993,0.69912,0.69921,269300000.0
2005-10-21 18:42:00,0.6993,0.69942,0.69927,0.69942,111300000.0
2005-10-21 18:43:00,0.69937,0.69952,0.69918,0.69944,592699996.0
2005-10-21 18:44:00,0.69944,0.6995,0.69933,0.6995,332800000.0
2005-10-21 18:45:00,0.69957,0.69957,0.69925,0.69944,399099995.0
2005-10-21 18:46:00,0.69949,0.69953,0.69933,0.69933,145399999.0
2005-10-21 18:47:00,0.6992,0.6992,0.69875,0.69886,157399998.0
2005-10-21 18:48:00,0.69939,0.6995,0.69931,0.69931,162600000.0
2005-10-21 18:49:00,0.69932,0.69956,0.69932,0.69939,79499999.0
2005-10-21 18:50:00,0.69889,0.699,0.69879,0.69886,96599999.0
2005-10-21 18:51:00,0.69893,0.69908,0.69888,0.69908,106900001.0
2005-10-21 18:52:00,0.69902,0.69902,0.69872,0.69872,107400001.0
2005-10-21 18:53:00,0.69869,0.69886,0.69869,0.69876,89900001.0
2005-10-21 18:54:00,0.6988,0.69897,0.69876,0.69888,138700001.0
2005-10-21 18:55:00,0.69895,0.69904,0.69875,0.69899,181699997.0
2005-10-21 18:56:00,0.69932,0.69935,0.6993,0.6993,79599998.0
2005-10-21 18:57:00,0.69936,0.69957,0.69935,0.69956,60800000.0
2005-10-21 18:58:00,0.69966,0.69989,0.69966,0.6998,84600000.0
2005-10-21 18:59:00,0.69965,0.69981,0.69965,0.69981,205300000.0
2005-10-21 19:00:00,0.69976,0.69976,0.69962,0.69962,134699999.0
2005-10-21 19:01:00,0.69977,0.6999,0.69948,0.69963,112800000.0
2005-10-21 19:02:00,0.69963,0.69963,0.69937,0.69954,131400000.0
2005-10-21 19:03:00,0.69957,0.69978,0.69957,0.69973,188199999.0
2005-10-21 19:04:00,0.69975,0.69986,0.69967,0.69967,163600002.0
2005-10-21 19:05:00,0.6997,0.69984,0.6997,0.69984,97900000.0
2005-10-21 19:06:00,0.69958,0.69958,0.69908,0.69944,151100001.0
2005-10-21 19:07:00,0.6995,0.69954,0.6992,0.69938,259000000.0
2005-10-21 19:08:00,0.69985,0.69985,0.69975,0.69985,160900001.0
2005-10-21 19:09:00,0.69954,0.69955,0.69931,0.69941,164999999.0
2005-10-21 19:10:00,0.69982,0.69985,0.6998,0.6998,60600000.0
2005-10-21 19:11:00,0.69975,0.69985,0.69975,0.6998,116200001.0
2005-10-21 19:12:00,0.69953,0.69966,0.69932,0.69943,136899998.0
2005-10-21 19:13:00,0.69975,0.69985,0.6997,0.6998,106399998.0
2005-10-21 19:14:00,0.69981,0.69981,0.69963,0.69963,121100003.0
2005-10-21 19:15:00,0.69925,0.69932,0.69923,0.69926,111799999.0
2005-10-21 19:16:00,0.69917,0.69933,0.69917,0.69929,112200003.0
2005-10-21 19:17:00,0.6996,0.69965,0.69945,0.69957,125599998.0
2005-10-21 19:18:00,0.69934,0.69949,0.69933,0.69933,63000000.0
2005-10-21 19:19:00,0.69921,0.69945,0.69921,0.69944,123500000.0
2005-10-21 19:20:00,0.69939,0.69939,0.69915,0.69915,120299998.0
2005-10-21 19:21:00,0.69957,0.69959,0.69939,0.69945,185699998.0
2005-10-21 19:22:00,0.6994,0.69945,0.6994,0.69945,102099998.0
2005-10-21 19:23:00,0.69936,0.69948,0.69936,0.69947,64400000.0
2005-10-21 19:24:00,0.69955,0.69958,0.6995,0.6995,72600000.0
2005-10-21 19:25:00,0.69954,0.69954,0.69944,0.69953,60799999.0
2005-10-21 19:26:00,0.6994,0.69942,0.69934,0.69938,106099998.0
2005-10-21 19:27:00,0.6993,0.69933,0.69915,0.69917,170800001.0
2005-10-21 19:28:00,0.6994,0.6994,0.6992,0.6992,149399999.0
2005-10-21 19:29:00,0.69915,0.69925,0.6991,0.6992,73600000.0
2005-10-21 19:30:00,0.69925,0.69925,0.6992,0.69925,43700000.0
2005-10-21 19:31:00,0.69918,0.69918,0.69885,0.6991,50900000.0
2005-10-21 19:32:00,0.69917,0.69931,0.69912,0.69917,140599998.0
2005-10-21 19:33:00,0.69924,0.69948,0.69924,0.69948,51600001.0
2005-10-21 19:34:00,0.69951,0.69951,0.69928,0.6993,171799999.0
2005-10-21 19:35:00,0.69925,0.6993,0.69915,0.69925,169100000.0
2005-10-21 19:36:00,0.69888,0.69907,0.69879,0.69899,182600001.0
2005-10-21 19:37:00,0.69895,0.69907,0.69893,0.69894,96000002.0
2005-10-21 19:38:00,0.69904,0.69904,0.69876,0.69876,76300000.0
2005-10-21 19:39:00,0.69929,0.69942,0.69927,0.69939,267599998.0
2005-10-21 19:40:00,0.6992,0.6992,0.69903,0.69907,98299997.0
2005-10-21 19:41:00,0.69944,0.69951,0.6993,0.6993,62000000.0
2005-10-21 19:42:00,0.69922,0.69928,0.69917,0.69917,67600000.0
2005-10-21 19:43:00,0.6992,0.69925,0.69915,0.69917,80300000.0
2005-10-21 19:44:00,0.69927,0.6993,0.6991,0.69922,105200000.0
2005-10-21 19:45:00,0.69895,0.69916,0.69869,0.69888,150500001.0
2005-10-21 19:46:00,0.69898,0.69912,0.69888,0.69907,66599999.0
2005-10-21 19:47:00,0.69898,0.69905,0.69886,0.69892,141399998.0
2005-10-21 19:48:00,0.69915,0.69925,0.69915,0.6992,120699997.0
2005-10-21 19:49:00,0.69878,0.69931,0.69874,0.69888,162900001.0
2005-10-21 19:50:00,0.69923,0.69931,0.69917,0.69922,128500000.0
2005-10-21 19:51:00,0.6988,0.69902,0.69873,0.69895,166699999.0
2005-10-21 19:52:00,0.69906,0.6991,0.69878,0.69907,151100000.0
2005-10-21 19:53:00,0.69903,0.69907,0.69895,0.69899,145400000.0
2005-10-21 19:54:00,0.69922,0.69935,0.69922,0.69932,196100001.0
2005-10-21 19:55:00,0.69915,0.69925,0.69915,0.69925,218399997.0
2005-10-21 19:56:00,0.69922,0.6993,0.69917,0.6992,255299999.0
2005-10-21 19:57:00,0.69923,0.69923,0.69908,0.69917,123500000.0
2005-10-21 19:58:00,0.69925,0.69925,0.69915,0.6992,149900002.0
2005-10-21 19:59:00,0.6992,0.69925,0.69915,0.69915,93200001.0
2005-10-21 20:00:00,0.69921,0.69949,0.69921,0.69938,269100001.0
2005-10-21 20:01:00,0.69883,0.69895,0.69883,0.69891,207900000.0
2005-10-21 20:02:00,0.69945,0.69945,0.6994,0.6994,59699999.0
2005-10-21 20:03:00,0.69947,0.69947,0.69934,0.69938,94400000.0
2005-10-21 20:04:00,0.69932,0.69932,0.69913,0.69916,112399998.0
2005-10-21 20:05:00,0.69918,0.6992,0.69905,0.69908,163100000.0
2005-10-21 20:06:00,0.69923,0.69926,0.69914,0.69925,302600000.0
2005-10-21 20:07:00,0.69918,0.69918,0.69905,0.69905,144400001.0
2005-10-21 20:08:00,0.69911,0.6992,0.69911,0.6992,101599998.0
2005-10-21 20:09:00,0.69924,0.69945,0.6991,0.69938,139500002.0
2005-10-21 20:10:00,0.69935,0.6996,0.69935,0.6996,115200000.0
2005-10-21 20:11:00,0.69956,0.69956,0.69946,0.69946,73700000.0
2005-10-21 20:12:00,0.69931,0.69955,0.69924,0.69955,62500000.0
2005-10-21 20:13:00,0.69956,0.69967,0.69927,0.69951,66500000.0
2005-10-21 20:14:00,0.69938,0.69951,0.69931,0.69951,109199999.0
2005-10-21 20:15:00,0.69952,0.69963,0.69952,0.69963,49800000.0
2005-10-21 20:16:00,0.69956,0.69957,0.6993,0.69942,474800001.0
2005-10-21 20:17:00,0.69951,0.69971,0.69951,0.69966,203799998.0
2005-10-21 20:18:00,0.69932,0.69958,0.69932,0.69956,105299998.0
2005-10-21 20:19:00,0.69966,0.69973,0.69963,0.69973,57399999.0
2005-10-21 20:20:00,0.69975,0.69988,0.6996,0.69975,149199997.0
2005-10-21 20:21:00,0.6997,0.69982,0.69968,0.69982,45100000.0
2005-10-21 20:22:00,0.69982,0.69988,0.6997,0.6997,93900001.0
2005-10-21 20:23:00,0.69971,0.69991,0.69971,0.6999,71700000.0
2005-10-21 20:24:00,0.69987,0.69993,0.69959,0.69993,104200001.0
2005-10-21 20:25:00,0.69993,0.69993,0.69975,0.69986,90900000.0
2005-10-21 20:26:00,0.69944,0.69977,0.69944,0.69971,118100001.0
2005-10-21 20:27:00,0.6999,0.69995,0.69985,0.69988,80999999.0
2005-10-21 20:28:00,0.69947,0.69963,0.69947,0.69953,51100000.0
2005-10-21 20:29:00,0.69987,0.69995,0.69984,0.69993,293100001.0
2005-10-21 20:30:00,0.69984,0.70002,0.69984,0.70002,310099997.0
2005-10-21 20:31:00,0.70012,0.70016,0.70004,0.70009,174999999.0
2005-10-21 20:32:00,0.69996,0.70007,0.69996,0.70007,105900001.0
2005-10-21 20:33:00,0.69959,0.69994,0.69955,0.69978,175199999.0
2005-10-21 20:34:00,0.6999,0.69995,0.69969,0.69992,176900000.0
2005-10-21 20:35:00,0.7001,0.7001,0.69974,0.69974,62800000.0
2005-10-21 20:36:00,0.69972,0.69997,0.69969,0.69975,122000000.0
2005-10-21 20:37:00,0.69953,0.6998,0.69953,0.69968,218100000.0
2005-10-21 20:38:00,0.69971,0.69983,0.69961,0.69973,203699998.0
2005-10-21 20:39:00,0.69962,0.69975,0.6996,0.69975,88500000.0
2005-10-21 20:40:00,0.69968,0.69974,0.69953,0.69953,198900003.0
2005-10-21 20:41:00,0.69978,0.69985,0.69959,0.69967,149899999.0
2005-10-21 20:42:00,0.69972,0.69972,0.69958,0.69966,93100000.0
2005-10-21 20:43:00,0.6998,0.6999,0.6998,0.6998,137399999.0
2005-10-21 20:44:00,0.69936,0.69962,0.69931,0.69958,98600001.0
2005-10-21 20:45:00,0.69944,0.69956,0.69928,0.69948,102299999.0
2005-10-21 20:46:00,0.69967,0.69967,0.69923,0.69923,69700001.0
2005-10-21 20:47:00,0.6998,0.69985,0.6998,0.69982,87799999.0
2005-10-21 20:48:00,0.69973,0.69991,0.69973,0.6999,44199999.0
2005-10-21 20:49:00,0.69995,0.70005,0.6999,0.7,139600000.0
2005-10-21 20:50:00,0.69996,0.69996,0.69978,0.69978,158099998.0
2005-10-21 20:51:00,0.69923,0.69962,0.69923,0.69945,100300000.0
2005-10-21 20:52:00,0.6998,0.6999,0.69975,0.69975,129600001.0
2005-10-21 20:53:00,0.69964,0.69976,0.69942,0.69942,312000001.0
2005-10-21 20:54:00,0.69943,0.69967,0.69937,0.69948,270200005.0
2005-10-21 20:55:00,0.69975,0.6998,0.69975,0.6998,3200000.0
2005-10-21 20:56:00,0.6996,0.6998,0.69944,0.6998,117200000.0
2005-10-21 20:57:00,0.69982,0.69996,0.69969,0.69987,114999999.0
2005-10-21 20:58:00,0.6999,0.7,0.69985,0.69985,301400002.0
2005-10-21 20:59:00,0.6995,0.69971,0.69941,0.69951,199100000.0
2005-10-21 21:00:00,0.69948,0.69963,0.69932,0.69935,200799999.0
2005-10-21 21:01:00,0.69919,0.69959,0.69919,0.69939,143900001.0
2005-10-21 21:02:00,0.69944,0.69963,0.69931,0.69931,83600000.0
2005-10-21 21:03:00,0.69952,0.69964,0.69933,0.69946,111699999.0
2005-10-21 21:04:00,0.69939,0.69954,0.69924,0.69954,107200000.0
2005-10-21 21:05:00,0.69956,0.69956,0.69922,0.6993,123499999.0
2005-10-21 21:06:00,0.69921,0.69956,0.6992,0.69935,145800000.0
2005-10-21 21:07:00,0.69945,0.69967,0.69929,0.69938,116499999.0
2005-10-21 21:08:00,0.69928,0.69966,0.69925,0.69933,154200001.0
2005-10-21 21:09:00,0.6993,0.69966,0.69927,0.69961,118900001.0
2005-10-21 21:10:00,0.69941,0.6997,0.69931,0.6997,90800000.0
2005-10-21 21:11:00,0.69932,0.69961,0.69932,0.69946,167399999.0
2005-10-21 21:12:00,0.69941,0.69955,0.69933,0.69933,116099998.0
2005-10-21 21:13:00,0.69954,0.69997,0.69954,0.69976,98100001.0
2005-10-21 21:14:00,0.69982,0.69985,0.6994,0.6994,108700000.0
2005-10-21 21:15:00,0.69951,0.69987,0.6995,0.69978,217199994.0
2005-10-21 21:16:00,0.69981,0.69987,0.69971,0.69978,139499997.0
2005-10-21 21:17:00,0.69978,0.69993,0.69967,0.69979,151500000.0
2005-10-21 21:18:00,0.69975,0.69985,0.69963,0.69981,170999998.0
2005-10-21 21:19:00,0.69968,0.69996,0.69961,0.69986,135700000.0
2005-10-21 21:20:00,0.69989,0.69989,0.6994,0.6994,232000001.0
2005-10-21 21:21:00,0.69955,0.69963,0.69938,0.69952,85700000.0
2005-10-21 21:22:00,0.69939,0.69965,0.69922,0.69943,27900000.0
2005-10-21 21:23:00,0.69929,0.69962,0.69926,0.69936,118900000.0
2005-10-21 21:24:00,0.69936,0.69953,0.69924,0.69949,121599999.0
2005-10-21 21:25:00,0.69929,0.69947,0.69922,0.69928,106700001.0
2005-10-21 21:26:00,0.69928,0.69951,0.69915,0.69935,140499999.0
2005-10-21 21:27:00,0.6994,0.69956,0.69922,0.6994,89100001.0
2005-10-21 21:28:00,0.69938,0.69948,0.69928,0.69947,63300000.0
2005-10-21 21:29:00,0.69932,0.69948,0.69906,0.6992,155299999.0
2005-10-21 21:30:00,0.69928,0.69948,0.69916,0.69934,142599999.0
2005-10-21 21:31:00,0.69925,0.69952,0.69911,0.6995,96500000.0
2005-10-21 21:32:00,0.69937,0.69941,0.6991,0.69915,133299997.0
2005-10-21 21:33:00,0.69933,0.69933,0.69885,0.69892,73699999.0
2005-10-21 21:34:00,0.69905,0.69917,0.69891,0.699,113600001.0
2005-10-21 21:35:00,0.69899,0.69919,0.69882,0.69895,156100001.0
2005-10-21 21:36:00,0.69907,0.69924,0.6988,0.69913,223300000.0
2005-10-21 21:37:00,0.69911,0.69931,0.69903,0.69931,131800001.0
2005-10-21 21:38:00,0.69926,0.69926,0.69881,0.69882,74800000.0
2005-10-21 21:39:00,0.69894,0.69918,0.69881,0.69917,127000001.0
2005-10-21 21:40:00,0.6991,0.69925,0.69876,0.69908,124900001.0
2005-10-21 21:41:00,0.69911,0.69929,0.69885,0.699,133699998.0
2005-10-21 21:42:00,0.69906,0.69931,0.69906,0.69931,100499999.0
2005-10-21 21:43:00,0.69912,0.69915,0.69881,0.69895,110299998.0
2005-10-21 21:44:00,0.69867,0.69925,0.69867,0.69876,122700000.0
2005-10-21 21:45:00,0.69879,0.69899,0.69879,0.69897,104899999.0
2005-10-21 21:46:00,0.69884,0.69895,0.69857,0.69881,75599999.0
2005-10-21 21:47:00,0.69885,0.6989,0.69862,0.69865,78199999.0
2005-10-21 21:48:00,0.69875,0.69887,0.69865,0.69875,96500001.0
2005-10-21 21:49:00,0.69861,0.69885,0.69861,0.69873,90800000.0
2005-10-21 21:50:00,0.69878,0.69896,0.69864,0.69869,103799998.0
2005-10-21 21:51:00,0.69865,0.69881,0.69861,0.69875,116199999.0
2005-10-21 21:52:00,0.69873,0.69903,0.69871,0.69879,88600001.0
2005-10-21 21:53:00,0.69892,0.69896,0.69863,0.69863,104500000.0
2005-10-21 21:54:00,0.69874,0.69886,0.69869,0.69886,96500000.0
2005-10-21 21:55:00,0.69879,0.69896,0.69863,0.69867,157600003.0
2005-10-21 21:56:00,0.69874,0.69886,0.69865,0.69869,90700000.0
2005-10-21 21:57:00,0.69866,0.69893,0.69863,0.69874,125600000.0
2005-10-21 21:58:00,0.69866,0.69885,0.69866,0.69871,77200000.0
2005-10-21 21:59:00,0.69865,0.69887,0.6986,0.69868,100100000.0
2005-10-21 22:00:00,0.69858,0.69875,0.6985,0.69875,106100000.0
2005-10-21 22:01:00,0.69861,0.6987,0.69853,0.69861,113199999.0
2005-10-21 22:02:00,0.69876,0.69876,0.69859,0.6986,120399999.0
2005-10-21 22:03:00,0.69885,0.69895,0.69826,0.69826,134700000.0
2005-10-21 22:04:00,0.69829,0.69829,0.69817,0.69827,138500001.0
2005-10-21 22:05:00,0.6982,0.69835,0.69818,0.69818,165599997.0
2005-10-21 22:06:00,0.69816,0.69842,0.69807,0.69828,139200002.0
2005-10-21 22:07:00,0.69826,0.69873,0.69822,0.69843,72300000.0
2005-10-21 22:08:00,0.69841,0.69856,0.69833,0.69856,139900000.0
2005-10-21 22:09:00,0.69857,0.69858,0.69833,0.6984,109999999.0
2005-10-21 22:10:00,0.6985,0.69851,0.69835,0.69846,136299998.0
2005-10-21 22:11:00,0.6983,0.69854,0.6983,0.69846,104400000.0
2005-10-21 22:12:00,0.69855,0.69872,0.69844,0.69844,101700000.0
2005-10-21 22:13:00,0.69847,0.69847,0.69833,0.6984,116799999.0
2005-10-21 22:14:00,0.69847,0.69854,0.69837,0.69852,93799998.0
2005-10-21 22:15:00,0.6987,0.69894,0.69868,0.69868,109299998.0
2005-10-21 22:16:00,0.69867,0.69875,0.69861,0.69875,141200000.0
2005-10-21 22:17:00,0.69871,0.69876,0.69856,0.69876,107800001.0
2005-10-21 22:18:00,0.69874,0.69876,0.69855,0.69855,65900000.0
2005-10-21 22:19:00,0.69874,0.69896,0.69849,0.69861,131099999.0
2005-10-21 22:20:00,0.69856,0.69904,0.69856,0.69881,188599998.0
2005-10-21 22:21:00,0.69899,0.69915,0.69875,0.69875,95000000.0
2005-10-21 22:22:00,0.69907,0.69909,0.69852,0.69865,111500000.0
2005-10-21 22:23:00,0.69871,0.69901,0.69866,0.69866,83699999.0
2005-10-21 22:24:00,0.69861,0.69924,0.69861,0.69897,178999999.0
2005-10-21 22:25:00,0.69892,0.69895,0.6988,0.6988,109399999.0
2005-10-21 22:26:00,0.69876,0.69894,0.69876,0.69892,89699999.0
2005-10-21 22:27:00,0.69895,0.69915,0.69874,0.69889,63500000.0
2005-10-21 22:28:00,0.69882,0.69892,0.69878,0.69878,37900000.0
2005-10-21 22:29:00,0.69886,0.69895,0.69876,0.69894,85000001.0
2005-10-21 22:30:00,0.69901,0.69942,0.69884,0.69905,108799999.0
2005-10-21 22:31:00,0.69905,0.69918,0.69871,0.69871,95400000.0
2005-10-21 22:32:00,0.6987,0.69883,0.6987,0.69881,62900001.0
2005-10-21 22:33:00,0.69869,0.69887,0.69867,0.69885,103699999.0
2005-10-21 22:34:00,0.69875,0.69883,0.69857,0.69883,62699999.0
2005-10-21 22:35:00,0.69887,0.69887,0.6987,0.6987,129799998.0
2005-10-21 22:36:00,0.69873,0.69922,0.69873,0.69909,133800002.0
2005-10-21 22:37:00,0.69903,0.69909,0.69895,0.69907,75500002.0
2005-10-21 22:38:00,0.69898,0.69918,0.69891,0.69894,139900002.0
2005-10-21 22:39:00,0.69912,0.69913,0.6989,0.69908,113000000.0
2005-10-21 22:40:00,0.69899,0.69917,0.69887,0.69906,77400001.0
2005-10-21 22:41:00,0.6992,0.69942,0.69913,0.69913,92599999.0
2005-10-21 22:42:00,0.69911,0.69924,0.69911,0.69914,73900000.0
2005-10-21 22:43:00,0.69908,0.69963,0.69908,0.69963,119700000.0
2005-10-21 22:44:00,0.69976,0.70015,0.69943,0.69984,172999999.0
2005-10-21 22:45:00,0.69986,0.69986,0.69917,0.6992,166499998.0
2005-10-21 22:46:00,0.69905,0.69944,0.69849,0.69902,143099998.0
2005-10-21 22:47:00,0.69907,0.69909,0.69859,0.69861,98400000.0
2005-10-21 22:48:00,0.69861,0.69875,0.6985,0.69868,95499998.0
2005-10-21 22:49:00,0.69868,0.69926,0.69868,0.69893,91100000.0
2005-10-21 22:50:00,0.69897,0.69939,0.69858,0.69883,191799996.0
2005-10-21 22:51:00,0.69874,0.69926,0.69843,0.6986,165000001.0
2005-10-21 22:52:00,0.69886,0.69925,0.69875,0.69925,113400003.0
2005-10-21 22:53:00,0.69943,0.69943,0.69931,0.69938,56300000.0
2005-10-21 22:54:00,0.69929,0.69945,0.69922,0.6993,142600001.0
2005-10-21 22:55:00,0.69945,0.69967,0.69928,0.69928,136500000.0
2005-10-21 22:56:00,0.69941,0.69946,0.69925,0.69937,82000001.0
2005-10-21 22:57:00,0.6995,0.6996,0.69936,0.69936,123699998.0
2005-10-21 22:58:00,0.69929,0.69951,0.69925,0.69941,96400001.0
2005-10-21 22:59:00,0.69924,0.69947,0.6991,0.6991,171899998.0
2005-10-21 23:00:00,0.7002,0.7003,0.7002,0.7002,89800000.0
2005-10-21 23:01:00,0.7003,0.7003,0.6996,0.6996,89800000.0
2005-10-21 23:02:00,0.6994,0.6996,0.6994,0.6995,89800000.0
2005-10-21 23:03:00,0.6996,0.6996,0.6995,0.6995,89800000.0
2005-10-21 23:04:00,0.6996,0.6996,0.6995,0.6996,89800000.0
2005-10-21 23:05:00,0.6995,0.6996,0.6995,0.6996,89800000.0
2005-10-21 23:06:00,0.6995,0.6996,0.6993,0.6996,89800000.0
2005-10-21 23:07:00,0.6995,0.6996,0.6995,0.6995,89800000.0
2005-10-21 23:08:00,0.6995,0.6996,0.6995,0.6996,89800000.0
2005-10-21 23:09:00,0.6995,0.6996,0.6995,0.6995,89800000.0
2005-10-21 23:10:00,0.6996,0.6996,0.6992,0.6996,89800000.0
2005-10-21 23:11:00,0.6995,0.6996,0.6995,0.6995,89800000.0
2005-10-21 23:12:00,0.6996,0.6996,0.6995,0.6995,89800000.0
2005-10-21 23:13:00,0.6996,0.6996,0.6995,0.6995,89800000.0
2005-10-21 23:14:00,0.6996,0.6996,0.6995,0.6995,89800000.0
2005-10-21 23:15:00,0.6996,0.6996,0.6994,0.6995,89800000.0
2005-10-21 23:16:00,0.6996,0.6996,0.6995,0.6995,89800000.0
2005-10-21 23:20:00,0.6996,0.6996,0.6995,0.6995,89800000.0
2005-10-21 23:23:00,0.6996,0.6996,0.6995,0.6995,89800000.0
2005-10-21 23:24:00,0.6996,0.6996,0.6995,0.6995,89800000.0
2005-10-21 23:26:00,0.6992,0.6995,0.699,0.6995,89800000.0
2005-10-21 23:41:00,0.6998,0.6998,0.6998,0.6998,89800000.0
2005-10-24 00:01:00,0.6995,0.6995,0.6992,0.6993,89800000.0
2005-10-24 00:02:00,0.6991,0.6993,0.6991,0.6993,89800000.0
2005-10-24 00:03:00,0.6994,0.6995,0.6993,0.6995,89800000.0
2005-10-24 00:04:00,0.6996,0.6998,0.6994,0.6997,89800000.0
2005-10-24 00:05:00,0.6996,0.6997,0.6995,0.6996,89800000.0
2005-10-24 00:06:00,0.6995,0.6997,0.6995,0.6996,89800000.0
2005-10-24 00:07:00,0.6996,0.6997,0.6996,0.6996,89800000.0
2005-10-24 00:08:00,0.6997,0.6997,0.6996,0.6996,89800000.0
2005-10-24 00:09:00,0.6997,0.6997,0.6996,0.6996,89800000.0
2005-10-24 00:10:00,0.6997,0.6997,0.6996,0.6996,89800000.0
2005-10-24 00:11:00,0.6994,0.6997,0.6994,0.6997,89800000.0
2005-10-24 00:12:00,0.6996,0.6997,0.6996,0.6996,89800000.0
2005-10-24 00:13:00,0.6997,0.6997,0.6996,0.6996,89800000.0
2005-10-24 00:14:00,0.6995,0.6996,0.6995,0.6996,89800000.0
2005-10-24 00:15:00,0.6995,0.6996,0.6995,0.6996,89800000.0
2005-10-24 00:16:00,0.6997,0.6997,0.6996,0.6997,89800000.0
2005-10-24 00:17:00,0.6997,0.6997,0.6996,0.6996,89800000.0
2005-10-24 00:18:00,0.6997,0.6997,0.6996,0.6996,89800000.0
2005-10-24 00:19:00,0.6997,0.6997,0.6996,0.6996,89800000.0
2005-10-24 00:20:00,0.6997,0.6997,0.6997,0.6997,89800000.0
2005-10-24 00:21:00,0.6995,0.6998,0.6995,0.6995,89800000.0
2005-10-24 00:22:00,0.6996,0.6996,0.6994,0.6995,89800000.0
2005-10-24 00:23:00,0.6994,0.6994,0.6994,0.6994,89800000.0
2005-10-24 00:24:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 00:25:00,0.6993,0.6994,0.6993,0.6994,89800000.0
2005-10-24 00:26:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 00:27:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 00:28:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 00:29:00,0.6995,0.6995,0.6993,0.6993,89800000.0
2005-10-24 00:30:00,0.6994,0.6994,0.6993,0.6993,89800000.0
2005-10-24 00:31:00,0.6992,0.6993,0.6992,0.6993,89800000.0
2005-10-24 00:32:00,0.6992,0.6993,0.6992,0.6993,89800000.0
2005-10-24 00:33:00,0.6992,0.6998,0.6992,0.6993,89800000.0
2005-10-24 00:34:00,0.6992,0.6993,0.6992,0.6993,89800000.0
2005-10-24 00:35:00,0.6994,0.6994,0.6993,0.6993,89800000.0
2005-10-24 00:36:00,0.6994,0.6994,0.699,0.6992,89800000.0
2005-10-24 00:37:00,0.6993,0.6994,0.6991,0.6991,89800000.0
2005-10-24 00:38:00,0.6991,0.6994,0.6991,0.6993,89800000.0
2005-10-24 00:39:00,0.6993,0.6994,0.6989,0.6991,89800000.0
2005-10-24 00:40:00,0.699,0.699,0.699,0.699,89800000.0
2005-10-24 00:41:00,0.6994,0.6996,0.699,0.6992,89800000.0
2005-10-24 00:42:00,0.6992,0.6992,0.6992,0.6992,89800000.0
2005-10-24 00:44:00,0.6994,0.6996,0.6992,0.6993,89800000.0
2005-10-24 00:45:00,0.6992,0.6992,0.6992,0.6992,89800000.0
2005-10-24 00:46:00,0.6993,0.6993,0.6992,0.6992,89800000.0
2005-10-24 00:47:00,0.6991,0.6992,0.6991,0.6992,89800000.0
2005-10-24 00:48:00,0.6993,0.6993,0.6992,0.6992,89800000.0
2005-10-24 00:49:00,0.6993,0.6995,0.6992,0.6995,89800000.0
2005-10-24 00:50:00,0.6994,0.6994,0.6994,0.6994,89800000.0
2005-10-24 00:51:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 00:52:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 00:53:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 00:54:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 00:55:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 00:56:00,0.6995,0.6995,0.6993,0.6994,89800000.0
2005-10-24 00:57:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 00:58:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 00:59:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 01:00:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 01:01:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 01:02:00,0.6992,0.6994,0.6992,0.6994,89800000.0
2005-10-24 01:03:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 01:04:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 01:05:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 01:06:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 01:07:00,0.6995,0.6995,0.6994,0.6994,89800000.0
2005-10-24 01:08:00,0.6997,0.6997,0.6994,0.6996,89800000.0
2005-10-24 01:09:00,0.6997,0.6997,0.6996,0.6997,89800000.0
2005-10-24 01:10:00,0.6996,0.6997,0.6996,0.6996,89800000.0
2005-10-24 01:11:00,0.6997,0.6997,0.6993,0.6996,89800000.0
2005-10-24 01:12:00,0.6997,0.6999,0.6993,0.6997,89800000.0
2005-10-24 01:13:00,0.6997,0.6999,0.6996,0.6997,89800000.0
2005-10-24 01:14:00,0.6996,0.6998,0.6996,0.6997,89800000.0
2005-10-24 01:15:00,0.6998,0.6999,0.6997,0.6999,89800000.0
2005-10-24 01:16:00,0.7001,0.7003,0.6999,0.6999,89800000.0
2005-10-24 01:17:00,0.6999,0.6999,0.6998,0.6998,89800000.0
2005-10-24 01:18:00,0.6997,0.6998,0.6997,0.6998,89800000.0
2005-10-24 01:19:00,0.6997,0.6999,0.6997,0.6998,89800000.0
2005-10-24 01:20:00,0.6997,0.6998,0.6997,0.6998,89800000.0
2005-10-24 01:21:00,0.6997,0.6998,0.6997,0.6998,89800000.0
2005-10-24 01:22:00,0.6999,0.6999,0.6998,0.6998,89800000.0
2005-10-24 01:23:00,0.6999,0.7001,0.6999,0.7,89800000.0
2005-10-24 01:24:00,0.7001,0.7003,0.6998,0.7,89800000.0
2005-10-24 01:25:00,0.7,0.7002,0.7,0.7001,89800000.0
2005-10-24 01:26:00,0.6999,0.7,0.6997,0.6998,89800000.0
2005-10-24 01:27:00,0.6998,0.6999,0.6998,0.6998,89800000.0
2005-10-24 01:28:00,0.6998,0.6999,0.6998,0.6998,89800000.0
2005-10-24 01:29:00,0.6997,0.6998,0.6997,0.6998,89800000.0
2005-10-24 01:30:00,0.6998,0.6999,0.6998,0.6998,89800000.0
2005-10-24 01:31:00,0.6999,0.6999,0.6997,0.6998,89800000.0
2005-10-24 01:32:00,0.7,0.7,0.6997,0.6997,89800000.0
2005-10-24 01:33:00,0.6997,0.6998,0.6995,0.6997,89800000.0
2005-10-24 01:34:00,0.6998,0.6999,0.6997,0.6997,89800000.0
2005-10-24 01:35:00,0.6998,0.6998,0.6997,0.6997,89800000.0
2005-10-24 01:36:00,0.6996,0.6997,0.6996,0.6997,89800000.0
2005-10-24 01:37:00,0.6997,0.6998,0.6995,0.6997,89800000.0
2005-10-24 01:38:00,0.6996,0.6997,0.6996,0.6997,89800000.0
2005-10-24 01:39:00,0.6996,0.6997,0.6996,0.6997,89800000.0
2005-10-24 01:40:00,0.6996,0.6996,0.6996,0.6996,89800000.0
2005-10-24 01:41:00,0.6995,0.6999,0.6995,0.6998,89800000.0
2005-10-24 01:42:00,0.6998,0.6999,0.6997,0.6998,89800000.0
2005-10-24 01:43:00,0.6998,0.6999,0.6996,0.6997,89800000.0
2005-10-24 01:44:00,0.6996,0.6999,0.6996,0.6999,89800000.0
2005-10-24 01:45:00,0.6999,0.6999,0.6997,0.6998,89800000.0
2005-10-24 01:46:00,0.6998,0.6999,0.6997,0.6997,89800000.0
2005-10-24 01:47:00,0.6996,0.6999,0.6996,0.6997,89800000.0
2005-10-24 01:48:00,0.6998,0.7003,0.6997,0.7,89800000.0
2005-10-24 01:49:00,0.7001,0.7003,0.6999,0.7003,89800000.0
2005-10-24 01:50:00,0.7002,0.7003,0.7,0.7001,89800000.0
2005-10-24 01:51:00,0.7,0.7001,0.7,0.7,89800000.0
2005-10-24 01:52:00,0.7001,0.7001,0.6998,0.6998,89800000.0
2005-10-24 01:53:00,0.7,0.7001,0.6996,0.7001,89800000.0
2005-10-24 01:54:00,0.7001,0.7001,0.7,0.7,89800000.0
2005-10-24 01:55:00,0.7003,0.7003,0.7,0.7,89800000.0
2005-10-24 01:56:00,0.7,0.7002,0.6997,0.7001,89800000.0
2005-10-24 01:57:00,0.6999,0.6999,0.6998,0.6999,89800000.0
2005-10-24 01:58:00,0.7,0.7,0.6997,0.6999,89800000.0
2005-10-24 01:59:00,0.6998,0.6999,0.6997,0.6997,89800000.0
2005-10-24 02:00:00,0.69916,0.69926,0.69888,0.69918,89800000.0
2005-10-24 02:01:00,0.69919,0.69919,0.69902,0.69913,65200001.0
2005-10-24 02:02:00,0.699,0.6991,0.69882,0.69886,145699999.0
2005-10-24 02:03:00,0.6992,0.69938,0.6992,0.6993,124099999.0
2005-10-24 02:04:00,0.69941,0.69948,0.69941,0.69946,35500001.0
2005-10-24 02:05:00,0.69908,0.69935,0.69906,0.69931,111299999.0
2005-10-24 02:06:00,0.69953,0.6997,0.69953,0.6997,70700000.0
2005-10-24 02:07:00,0.69932,0.69959,0.69925,0.69933,97000003.0
2005-10-24 02:08:00,0.69967,0.69977,0.69966,0.69966,71600000.0
2005-10-24 02:09:00,0.6995,0.6995,0.69938,0.69945,66399999.0
2005-10-24 02:10:00,0.69959,0.69982,0.69959,0.69982,72899999.0
2005-10-24 02:11:00,0.69982,0.69982,0.69969,0.69977,69699999.0
2005-10-24 02:12:00,0.69981,0.69981,0.69958,0.69973,99500000.0
2005-10-24 02:13:00,0.69972,0.69985,0.69967,0.69977,128499999.0
2005-10-24 02:14:00,0.6997,0.69976,0.69966,0.6997,108700002.0
2005-10-24 02:15:00,0.69962,0.69976,0.69961,0.69961,82100000.0
2005-10-24 02:16:00,0.69939,0.69954,0.69915,0.69919,127699999.0
2005-10-24 02:17:00,0.69964,0.69971,0.69964,0.69971,31100000.0
2005-10-24 02:18:00,0.69957,0.6997,0.69957,0.69968,82300001.0
2005-10-24 02:19:00,0.69966,0.69972,0.69957,0.69958,85699999.0
2005-10-24 02:20:00,0.69951,0.69951,0.69918,0.69925,86100000.0
2005-10-24 02:21:00,0.6996,0.69964,0.69958,0.69958,116300001.0
2005-10-24 02:22:00,0.69959,0.6997,0.69959,0.69964,81100000.0
2005-10-24 02:23:00,0.69921,0.69954,0.69921,0.69944,86899999.0
2005-10-24 02:24:00,0.69947,0.69956,0.69934,0.69934,97099998.0
2005-10-24 02:25:00,0.69934,0.69959,0.69931,0.69943,122300002.0
2005-10-24 02:26:00,0.69965,0.6997,0.69955,0.69955,76500002.0
2005-10-24 02:27:00,0.69965,0.69966,0.69942,0.69963,171500004.0
2005-10-24 02:28:00,0.69955,0.69973,0.69955,0.69973,87700001.0
2005-10-24 02:29:00,0.69978,0.69983,0.69969,0.69975,95599999.0
2005-10-24 02:30:00,0.69987,0.69993,0.69981,0.69993,42099999.0
2005-10-24 02:31:00,0.69999,0.70026,0.69998,0.70026,113399999.0
2005-10-24 02:32:00,0.70016,0.70016,0.70008,0.70013,83300003.0
2005-10-24 02:33:00,0.69969,0.70005,0.69969,0.69991,116100000.0
2005-10-24 02:34:00,0.70002,0.70014,0.6999,0.70002,143099999.0
2005-10-24 02:35:00,0.69969,0.69979,0.69962,0.69968,105100000.0
2005-10-24 02:36:00,0.7,0.70014,0.69999,0.70002,71600001.0
2005-10-24 02:37:00,0.70012,0.70012,0.7,0.7,88499999.0
2005-10-24 02:38:00,0.69972,0.69984,0.69962,0.69962,119099999.0
2005-10-24 02:39:00,0.7,0.70017,0.7,0.7001,19900000.0
2005-10-24 02:40:00,0.70006,0.70015,0.69995,0.70014,77000000.0
2005-10-24 02:41:00,0.69984,0.69996,0.69979,0.69983,119100000.0
2005-10-24 02:42:00,0.69984,0.70001,0.69983,0.69995,102399998.0
2005-10-24 02:43:00,0.7,0.7,0.69988,0.69995,90400000.0
2005-10-24 02:44:00,0.69998,0.70002,0.69982,0.69982,76400000.0
2005-10-24 02:45:00,0.70012,0.70022,0.7001,0.70022,39700000.0
2005-10-24 02:46:00,0.7002,0.70038,0.70019,0.70019,65799999.0
2005-10-24 02:47:00,0.70015,0.70022,0.70015,0.70019,58999999.0
2005-10-24 02:48:00,0.69977,0.7001,0.69972,0.70003,86800001.0
2005-10-24 02:49:00,0.70007,0.70007,0.69989,0.69992,79299999.0
2005-10-24 02:50:00,0.69953,0.69972,0.69953,0.69961,72500001.0
2005-10-24 02:51:00,0.69963,0.69972,0.69952,0.69956,128100000.0
2005-10-24 02:52:00,0.69988,0.7,0.69988,0.69996,160799999.0
2005-10-24 02:53:00,0.69996,0.7,0.69987,0.6999,61200000.0
2005-10-24 02:54:00,0.6999,0.69995,0.6999,0.69995,25000000.0
2005-10-24 02:55:00,0.6999,0.6999,0.69978,0.69978,72700000.0
2005-10-24 02:56:00,0.69983,0.69989,0.6997,0.69984,61400000.0
2005-10-24 02:57:00,0.69985,0.69997,0.69985,0.69997,75300000.0
2005-10-24 02:58:00,0.69997,0.69999,0.69984,0.69984,106800000.0
2005-10-24 02:59:00,0.69979,0.69979,0.69957,0.69957,75600002.0
2005-10-24 03:00:00,0.69955,0.69962,0.69955,0.6996,46100000.0
2005-10-24 03:01:00,0.69962,0.6998,0.69958,0.6998,123099998.0
2005-10-24 03:02:00,0.69981,0.70005,0.69981,0.69997,75800000.0
2005-10-24 03:03:00,0.69995,0.69995,0.6998,0.6998,90300000.0
2005-10-24 03:04:00,0.69989,0.6999,0.6998,0.6998,97999999.0
2005-10-24 03:05:00,0.69972,0.69977,0.69964,0.69967,136999999.0
2005-10-24 03:06:00,0.69948,0.69953,0.6993,0.69953,89299998.0
2005-10-24 03:07:00,0.69961,0.69966,0.69961,0.69962,76299999.0
2005-10-24 03:08:00,0.69949,0.69953,0.69932,0.69945,129200002.0
2005-10-24 03:09:00,0.6996,0.69963,0.69952,0.69963,86200000.0
2005-10-24 03:10:00,0.6996,0.69968,0.6996,0.6996,74000002.0
2005-10-24 03:11:00,0.69977,0.69993,0.69977,0.69982,86100000.0
2005-10-24 03:12:00,0.69985,0.6999,0.6997,0.69985,106899999.0
2005-10-24 03:13:00,0.69979,0.69979,0.69974,0.69974,15200000.0
2005-10-24 03:14:00,0.6997,0.6997,0.69965,0.69968,53200000.0
2005-10-24 03:15:00,0.69962,0.69962,0.69951,0.69951,69699999.0
2005-10-24 03:16:00,0.69958,0.69975,0.69955,0.69973,53799999.0
2005-10-24 03:17:00,0.69968,0.69968,0.69956,0.69957,84199998.0
2005-10-24 03:18:00,0.69967,0.69975,0.69965,0.6997,146999999.0
2005-10-24 03:19:00,0.69962,0.69995,0.69962,0.69977,61100000.0
2005-10-24 03:20:00,0.69984,0.69997,0.69983,0.69997,124199999.0
2005-10-24 03:21:00,0.6996,0.69985,0.6996,0.69985,24700000.0
2005-10-24 03:22:00,0.69988,0.69988,0.69961,0.6998,87900001.0
2005-10-24 03:23:00,0.69993,0.69996,0.69982,0.69996,76000000.0
2005-10-24 03:24:00,0.69998,0.69998,0.69983,0.69983,51400002.0
2005-10-24 03:25:00,0.6995,0.6997,0.69938,0.69943,150800002.0
2005-10-24 03:26:00,0.69939,0.69953,0.69932,0.69941,87999999.0
2005-10-24 03:27:00,0.69971,0.69985,0.69968,0.69985,63999999.0
2005-10-24 03:28:00,0.69935,0.69973,0.69926,0.6996,114600000.0
2005-10-24 03:29:00,0.69961,0.69965,0.69951,0.6996,72199999.0
2005-10-24 03:30:00,0.69992,0.70012,0.69992,0.70003,102000002.0
2005-10-24 03:31:00,0.70007,0.70011,0.69988,0.69995,56099999.0
2005-10-24 03:32:00,0.69943,0.69978,0.69932,0.69978,94399999.0
2005-10-24 03:33:00,0.69973,0.69973,0.69945,0.69945,85700002.0
2005-10-24 03:34:00,0.69952,0.69968,0.69948,0.69958,79000001.0
2005-10-24 03:35:00,0.69993,0.69998,0.69985,0.69995,111500000.0
2005-10-24 03:36:00,0.69988,0.69999,0.69984,0.69984,70199999.0
2005-10-24 03:37:00,0.69985,0.69985,0.69975,0.69977,101400000.0
2005-10-24 03:38:00,0.69982,0.70001,0.69982,0.70001,43000000.0
2005-10-24 03:39:00,0.70001,0.70001,0.69987,0.69997,81900000.0
2005-10-24 03:40:00,0.69995,0.70005,0.69995,0.69999,62300000.0
2005-10-24 03:41:00,0.69967,0.69988,0.69948,0.69952,104900000.0
2005-10-24 03:42:00,0.69983,0.7001,0.6998,0.7001,127200002.0
2005-10-24 03:43:00,0.69998,0.69998,0.69993,0.69993,63700000.0
2005-10-24 03:44:00,0.69978,0.6998,0.69964,0.69966,117699999.0
2005-10-24 03:45:00,0.6997,0.69978,0.69954,0.69976,60500001.0
2005-10-24 03:46:00,0.6998,0.6998,0.69938,0.69961,110399999.0
2005-10-24 03:47:00,0.69989,0.70007,0.69989,0.7,68400000.0
2005-10-24 03:48:00,0.69996,0.70017,0.69991,0.70017,154699999.0
2005-10-24 03:49:00,0.70017,0.70027,0.70017,0.70024,100200002.0
2005-10-24 03:50:00,0.70019,0.70024,0.70018,0.70019,67700001.0
2005-10-24 03:51:00,0.70018,0.70018,0.70001,0.70008,99500000.0
2005-10-24 03:52:00,0.70017,0.70023,0.70015,0.70023,55799999.0
2005-10-24 03:53:00,0.70017,0.70024,0.70012,0.70024,115799999.0
2005-10-24 03:54:00,0.69985,0.70004,0.69981,0.6999,67200000.0
2005-10-24 03:55:00,0.70019,0.7002,0.70012,0.70017,102800000.0
2005-10-24 03:56:00,0.70015,0.70038,0.70015,0.70034,66900000.0
2005-10-24 03:57:00,0.70039,0.70057,0.70034,0.70044,106500002.0
2005-10-24 03:58:00,0.70042,0.70042,0.70027,0.7003,141199999.0
2005-10-24 03:59:00,0.70039,0.70056,0.70036,0.70042,128900003.0
2005-10-24 04:00:00,0.7004,0.70051,0.7004,0.70051,54799999.0
2005-10-24 04:01:00,0.70062,0.7009,0.70062,0.70065,95699998.0
2005-10-24 04:02:00,0.70069,0.70078,0.70067,0.70067,62300000.0
2005-10-24 04:03:00,0.70065,0.70065,0.70048,0.70048,145400002.0
2005-10-24 04:04:00,0.70051,0.70056,0.70043,0.70043,86400001.0
2005-10-24 04:05:00,0.70035,0.70045,0.70035,0.70043,102899998.0
2005-10-24 04:06:00,0.70046,0.70053,0.70043,0.7005,122299999.0
2005-10-24 04:07:00,0.70044,0.70052,0.70042,0.70052,75700000.0
2005-10-24 04:08:00,0.70025,0.70027,0.70012,0.70026,106300000.0
2005-10-24 04:09:00,0.70041,0.70057,0.70037,0.70055,111700002.0
2005-10-24 04:10:00,0.70016,0.70034,0.70016,0.7003,98100000.0
2005-10-24 04:11:00,0.70057,0.70058,0.70055,0.70058,57200000.0
2005-10-24 04:12:00,0.70052,0.70052,0.70042,0.70048,127500001.0
2005-10-24 04:13:00,0.70048,0.70049,0.7004,0.7004,77700001.0
2005-10-24 04:14:00,0.70045,0.7005,0.70031,0.70031,63100000.0
2005-10-24 04:15:00,0.70037,0.70039,0.70031,0.70036,60500000.0
2005-10-24 04:16:00,0.70029,0.70037,0.70028,0.70037,162200000.0
2005-10-24 04:17:00,0.7004,0.7004,0.70019,0.70023,172700003.0
2005-10-24 04:18:00,0.70032,0.70047,0.70032,0.70045,65700000.0
2005-10-24 04:19:00,0.70048,0.70049,0.70028,0.70028,116400000.0
2005-10-24 04:20:00,0.70034,0.7005,0.70031,0.70039,111600001.0
2005-10-24 04:21:00,0.70048,0.70055,0.70042,0.70045,190599998.0
2005-10-24 04:22:00,0.70046,0.70056,0.70044,0.70044,74599999.0
2005-10-24 04:23:00,0.70048,0.70048,0.70037,0.70047,88000000.0
2005-10-24 04:24:00,0.70047,0.70047,0.70034,0.70034,63800001.0
2005-10-24 04:25:00,0.70053,0.70053,0.70052,0.70052,33900000.0
2005-10-24 04:26:00,0.70032,0.70041,0.70022,0.70024,144399999.0
2005-10-24 04:27:00,0.70052,0.70052,0.7004,0.70041,45300001.0
2005-10-24 04:28:00,0.70046,0.70046,0.70025,0.7004,123700001.0
2005-10-24 04:29:00,0.70047,0.70047,0.70045,0.70045,25500000.0
2005-10-24 04:30:00,0.70042,0.70051,0.7004,0.70048,114399999.0
2005-10-24 04:31:00,0.70025,0.70041,0.70013,0.70017,130600000.0
2005-10-24 04:32:00,0.70045,0.70059,0.70045,0.70048,105999999.0
2005-10-24 04:33:00,0.70039,0.70053,0.70039,0.70041,65400000.0
2005-10-24 04:34:00,0.70042,0.70053,0.70017,0.70017,104000000.0
2005-10-24 04:35:00,0.70011,0.70029,0.70007,0.70029,79399999.0
2005-10-24 04:36:00,0.70041,0.70051,0.70038,0.70051,83299999.0
2005-10-24 04:37:00,0.70047,0.70047,0.70038,0.70038,19000000.0
2005-10-24 04:38:00,0.70046,0.70047,0.70034,0.70047,71900000.0
2005-10-24 04:39:00,0.69992,0.70027,0.69992,0.7001,68899999.0
2005-10-24 04:40:00,0.70041,0.70041,0.7003,0.7003,57099999.0
2005-10-24 04:41:00,0.70006,0.70011,0.69986,0.70001,114799999.0
2005-10-24 04:42:00,0.70033,0.70033,0.70017,0.70025,118499997.0
2005-10-24 04:43:00,0.70024,0.70044,0.70024,0.70044,28500000.0
2005-10-24 04:44:00,0.70042,0.70042,0.70025,0.70025,116600000.0
2005-10-24 04:45:00,0.70027,0.70035,0.70027,0.70035,118299999.0
2005-10-24 04:46:00,0.70035,0.70035,0.70025,0.70025,150700001.0
2005-10-24 04:47:00,0.7003,0.70037,0.7003,0.7003,127499999.0
2005-10-24 04:48:00,0.70015,0.70024,0.69987,0.70008,95900000.0
2005-10-24 04:49:00,0.70035,0.7004,0.70025,0.7003,100800000.0
2005-10-24 04:50:00,0.70001,0.70022,0.70001,0.70022,60700000.0
2005-10-24 04:51:00,0.70035,0.70035,0.70025,0.70025,79200000.0
2005-10-24 04:52:00,0.69994,0.70027,0.69994,0.70021,64500001.0
2005-10-24 04:53:00,0.70009,0.70014,0.70004,0.7001,114599999.0
2005-10-24 04:54:00,0.70027,0.70032,0.70019,0.70032,32600000.0
2005-10-24 04:55:00,0.70035,0.70035,0.70025,0.7003,47400000.0
2005-10-24 04:56:00,0.70025,0.70035,0.70025,0.70035,92599999.0
2005-10-24 04:57:00,0.70011,0.70017,0.69973,0.69997,107699999.0
2005-10-24 04:58:00,0.70031,0.70047,0.70031,0.70033,105200000.0
2005-10-24 04:59:00,0.70045,0.70051,0.70034,0.70044,70100000.0
2005-10-24 05:00:00,0.70039,0.70039,0.70022,0.70028,51200000.0
2005-10-24 05:01:00,0.70024,0.70029,0.70008,0.70025,63799999.0
2005-10-24 05:02:00,0.70027,0.70027,0.7002,0.7002,23900000.0
2005-10-24 05:03:00,0.70029,0.70034,0.70022,0.70027,140000000.0
2005-10-24 05:04:00,0.70032,0.70032,0.6999,0.70009,123099999.0
2005-10-24 05:05:00,0.70008,0.70008,0.69997,0.69997,70500000.0
2005-10-24 05:06:00,0.6997,0.69995,0.69966,0.69983,127299999.0
2005-10-24 05:07:00,0.70005,0.70018,0.70002,0.70002,94900002.0
2005-10-24 05:08:00,0.70009,0.70022,0.70004,0.70011,67199999.0
2005-10-24 05:09:00,0.7001,0.70018,0.69995,0.70018,44100000.0
2005-10-24 05:10:00,0.7002,0.7002,0.7002,0.7002,12800000.0
2005-10-24 05:11:00,0.7002,0.70027,0.70015,0.70025,101800001.0
2005-10-24 05:12:00,0.69977,0.70013,0.69971,0.69993,104400000.0
2005-10-24 05:13:00,0.70017,0.70018,0.69994,0.70003,91300000.0
2005-10-24 05:14:00,0.69997,0.70004,0.69989,0.70004,73799998.0
2005-10-24 05:15:00,0.70002,0.70003,0.70002,0.70003,43000001.0
2005-10-24 05:16:00,0.69984,0.70004,0.69966,0.69975,73700001.0
2005-10-24 05:17:00,0.69984,0.7,0.69978,0.7,104799998.0
2005-10-24 05:18:00,0.7,0.7,0.69964,0.6998,67000000.0
2005-10-24 05:19:00,0.69993,0.70005,0.69979,0.70005,94399998.0
2005-10-24 05:20:00,0.70011,0.70021,0.70007,0.70012,120699999.0
2005-10-24 05:21:00,0.70015,0.7003,0.7001,0.70025,58399999.0
2005-10-24 05:22:00,0.69989,0.7001,0.69973,0.70008,170000003.0
2005-10-24 05:23:00,0.69986,0.70005,0.69976,0.69976,77900000.0
2005-10-24 05:24:00,0.69991,0.70002,0.69978,0.69987,113099999.0
2005-10-24 05:25:00,0.70011,0.70024,0.70011,0.70024,95900000.0
2005-10-24 05:26:00,0.7001,0.7001,0.69971,0.69987,101300000.0
2005-10-24 05:27:00,0.69995,0.70015,0.69995,0.70002,107199999.0
2005-10-24 05:28:00,0.7,0.7,0.6998,0.69993,58999998.0
2005-10-24 05:29:00,0.69996,0.70003,0.69979,0.70001,93500000.0
2005-10-24 05:30:00,0.69993,0.70002,0.69987,0.69995,67700001.0
2005-10-24 05:31:00,0.69991,0.69997,0.69968,0.69997,88600001.0
2005-10-24 05:32:00,0.70024,0.70039,0.70021,0.70034,94199999.0
2005-10-24 05:33:00,0.70049,0.70054,0.70045,0.70045,97900000.0
2005-10-24 05:34:00,0.70049,0.70049,0.70041,0.70042,93900001.0
2005-10-24 05:35:00,0.70045,0.70045,0.70037,0.70037,141399998.0
2005-10-24 05:36:00,0.70048,0.7005,0.70023,0.7005,66500001.0
2005-10-24 05:37:00,0.7001,0.70046,0.70006,0.70022,138200000.0
2005-10-24 05:38:00,0.70047,0.70054,0.70039,0.70054,64799999.0
2005-10-24 05:39:00,0.70015,0.70033,0.70004,0.70004,112300001.0
2005-10-24 05:40:00,0.70052,0.70052,0.70038,0.7004,103099999.0
2005-10-24 05:41:00,0.70042,0.70047,0.70042,0.70047,58700000.0
2005-10-24 05:42:00,0.70034,0.70042,0.70015,0.70034,103899999.0
2005-10-24 05:43:00,0.7005,0.70055,0.70045,0.70055,49400000.0
2005-10-24 05:44:00,0.70016,0.70039,0.70016,0.70028,97300000.0
2005-10-24 05:45:00,0.70024,0.7005,0.70015,0.7005,55000000.0
2005-10-24 05:46:00,0.70045,0.70045,0.70022,0.70027,87399998.0
2005-10-24 05:47:00,0.70025,0.70035,0.70009,0.70028,83899999.0
2005-10-24 05:48:00,0.70043,0.70048,0.70029,0.70048,39400000.0
2005-10-24 05:49:00,0.70027,0.70041,0.7001,0.7001,89300000.0
2005-10-24 05:50:00,0.69995,0.70043,0.69995,0.7004,106300000.0
2005-10-24 05:51:00,0.7005,0.7005,0.70029,0.70032,61800001.0
2005-10-24 05:52:00,0.70042,0.70042,0.70027,0.7003,67499999.0
2005-10-24 05:53:00,0.70049,0.70057,0.70045,0.70045,110000000.0
2005-10-24 05:54:00,0.70016,0.70035,0.70001,0.70027,184199998.0
2005-10-24 05:55:00,0.70048,0.7005,0.70038,0.7005,61300000.0
2005-10-24 05:56:00,0.70033,0.70042,0.70009,0.70021,89000000.0
2005-10-24 05:57:00,0.70023,0.70042,0.70022,0.70022,59200000.0
2005-10-24 05:58:00,0.70021,0.70025,0.70011,0.70016,87600000.0
2005-10-24 05:59:00,0.70047,0.70056,0.70028,0.70042,112000000.0
2005-10-24 06:00:00,0.70019,0.70023,0.69995,0.70007,147800002.0
2005-10-24 06:01:00,0.70045,0.70045,0.7003,0.7004,78899999.0
2005-10-24 06:02:00,0.69999,0.70021,0.69999,0.70013,58900000.0
2005-10-24 06:03:00,0.70018,0.70026,0.69999,0.70015,143900001.0
2005-10-24 06:04:00,0.70023,0.70037,0.70002,0.70014,139500002.0
2005-10-24 06:05:00,0.70027,0.70027,0.70012,0.70012,127700002.0
2005-10-24 06:06:00,0.70042,0.70048,0.70039,0.70048,43300000.0
2005-10-24 06:07:00,0.70024,0.70046,0.70007,0.70033,116600000.0
2005-10-24 06:08:00,0.70021,0.70039,0.70004,0.70039,54700000.0
2005-10-24 06:09:00,0.70018,0.70035,0.70018,0.70035,106800001.0
2005-10-24 06:10:00,0.70037,0.70051,0.7002,0.70028,83500000.0
2005-10-24 06:11:00,0.70047,0.70055,0.70047,0.70055,44299999.0
2005-10-24 06:12:00,0.70055,0.70055,0.70045,0.70045,35000001.0
2005-10-24 06:13:00,0.7001,0.7004,0.70004,0.70025,107299999.0
2005-10-24 06:14:00,0.70043,0.70051,0.70004,0.7001,161100000.0
2005-10-24 06:15:00,0.7003,0.70056,0.70015,0.70045,90799999.0
2005-10-24 06:16:00,0.70053,0.70056,0.70037,0.70056,52600000.0
2005-10-24 06:17:00,0.70047,0.70047,0.70024,0.70029,77200000.0
2005-10-24 06:18:00,0.70014,0.70036,0.70006,0.70029,141599997.0
2005-10-24 06:19:00,0.70049,0.70069,0.70049,0.70052,102800000.0
2005-10-24 06:20:00,0.7002,0.70044,0.7002,0.70044,87099999.0
2005-10-24 06:21:00,0.70031,0.70055,0.70019,0.70035,111800000.0
2005-10-24 06:22:00,0.70046,0.70049,0.70027,0.70038,149200000.0
2005-10-24 06:23:00,0.70046,0.70048,0.70023,0.70028,59200000.0
2005-10-24 06:24:00,0.70049,0.70051,0.7001,0.70011,98000000.0
2005-10-24 06:25:00,0.70045,0.7005,0.70032,0.70039,105000002.0
2005-10-24 06:26:00,0.70059,0.70063,0.70045,0.70057,104200000.0
2005-10-24 06:27:00,0.70062,0.70068,0.70058,0.70068,171199999.0
2005-10-24 06:28:00,0.70046,0.70063,0.70044,0.70053,61199999.0
2005-10-24 06:29:00,0.70071,0.7009,0.70071,0.7009,50000000.0
2005-10-24 06:30:00,0.70089,0.70094,0.70082,0.70089,108000002.0
2005-10-24 06:31:00,0.70089,0.70092,0.70071,0.70074,148399999.0
2005-10-24 06:32:00,0.70075,0.70082,0.70069,0.70076,118399999.0
2005-10-24 06:33:00,0.7004,0.70059,0.70028,0.70051,98200001.0
2005-10-24 06:34:00,0.70077,0.70081,0.70069,0.70072,111000001.0
2005-10-24 06:35:00,0.70043,0.70056,0.70036,0.70056,71400000.0
2005-10-24 06:36:00,0.70061,0.7009,0.70061,0.7009,64899999.0
2005-10-24 06:37:00,0.70055,0.70075,0.70049,0.7005,106499999.0
2005-10-24 06:38:00,0.70083,0.70083,0.70063,0.7007,80100000.0
2005-10-24 06:39:00,0.70071,0.70082,0.70071,0.70076,89600001.0
2005-10-24 06:40:00,0.70043,0.70058,0.7003,0.70049,76300000.0
2005-10-24 06:41:00,0.70051,0.70051,0.70031,0.70031,78400000.0
2005-10-24 06:42:00,0.70005,0.70051,0.70005,0.70037,93899999.0
2005-10-24 06:43:00,0.70072,0.70091,0.70072,0.70091,113699998.0
2005-10-24 06:44:00,0.70087,0.70094,0.70079,0.70094,122300000.0
2005-10-24 06:45:00,0.70094,0.70111,0.70094,0.70111,52600000.0
2005-10-24 06:46:00,0.70112,0.70113,0.70097,0.70113,93200000.0
2005-10-24 06:47:00,0.70107,0.70113,0.70098,0.70103,139699999.0
2005-10-24 06:48:00,0.70098,0.70098,0.7009,0.7009,77500000.0
2005-10-24 06:49:00,0.70082,0.70086,0.70082,0.70083,72799999.0
2005-10-24 06:50:00,0.70064,0.7007,0.70051,0.70068,99799999.0
2005-10-24 06:51:00,0.70097,0.70097,0.70071,0.70071,85399999.0
2005-10-24 06:52:00,0.7003,0.70068,0.7003,0.70057,95500000.0
2005-10-24 06:53:00,0.70056,0.70073,0.70032,0.70032,95100000.0
2005-10-24 06:54:00,0.70032,0.70057,0.70032,0.70049,46900000.0
2005-10-24 06:55:00,0.7004,0.70051,0.70024,0.70028,111700000.0
2005-10-24 06:56:00,0.70038,0.70059,0.70035,0.70035,68400000.0
2005-10-24 06:57:00,0.70078,0.701,0.70073,0.701,88000001.0
2005-10-24 06:58:00,0.70085,0.701,0.70085,0.70095,99599997.0
2005-10-24 06:59:00,0.70079,0.70092,0.70079,0.70092,59000001.0
2005-10-24 07:00:00,0.70057,0.70064,0.70043,0.70043,125099997.0
2005-10-24 07:01:00,0.70039,0.70073,0.70039,0.70058,113799999.0
2005-10-24 07:02:00,0.7009,0.70093,0.70075,0.70088,121399998.0
2005-10-24 07:03:00,0.70042,0.70074,0.70041,0.70074,152900000.0
2005-10-24 07:04:00,0.70064,0.70064,0.70051,0.70059,97600001.0
2005-10-24 07:05:00,0.7009,0.70095,0.70081,0.70086,72400000.0
2005-10-24 07:06:00,0.70085,0.70085,0.70075,0.7008,67399999.0
2005-10-24 07:07:00,0.70082,0.70082,0.70068,0.70077,93600000.0
2005-10-24 07:08:00,0.70082,0.70082,0.70055,0.7007,40400000.0
2005-10-24 07:09:00,0.70065,0.7008,0.70065,0.70075,134600001.0
2005-10-24 07:10:00,0.70024,0.70055,0.70024,0.70027,101600000.0
2005-10-24 07:11:00,0.70054,0.70054,0.70024,0.70038,122299998.0
2005-10-24 07:12:00,0.70028,0.70071,0.70026,0.70071,79300000.0
2005-10-24 07:13:00,0.70083,0.70083,0.70073,0.70073,53400000.0
2005-10-24 07:14:00,0.70034,0.70058,0.70023,0.70058,165399997.0
2005-10-24 07:15:00,0.70076,0.70083,0.70072,0.70078,64599999.0
2005-10-24 07:16:00,0.70056,0.70076,0.70042,0.70065,81200000.0
2005-10-24 07:17:00,0.70084,0.70086,0.70084,0.70086,23199999.0
2005-10-24 07:18:00,0.70084,0.70088,0.70056,0.70084,103900000.0
2005-10-24 07:19:00,0.70091,0.70091,0.70079,0.70079,19100000.0
2005-10-24 07:20:00,0.70087,0.7009,0.70068,0.70068,109700000.0
2005-10-24 07:21:00,0.70068,0.70081,0.70068,0.70073,62900000.0
2005-10-24 07:22:00,0.70066,0.70069,0.70066,0.70069,38800002.0
2005-10-24 07:23:00,0.70018,0.70045,0.70018,0.70045,117000000.0
2005-10-24 07:24:00,0.70064,0.7007,0.70055,0.70055,41500000.0
2005-10-24 07:25:00,0.70019,0.70065,0.70019,0.70024,39000000.0
2005-10-24 07:26:00,0.70022,0.70061,0.70022,0.70061,76900000.0
2005-10-24 07:27:00,0.70073,0.70073,0.70058,0.70058,102300001.0
2005-10-24 07:28:00,0.70052,0.70053,0.70037,0.70042,44100000.0
2005-10-24 07:29:00,0.7004,0.70057,0.70034,0.70043,96400001.0
2005-10-24 07:30:00,0.70017,0.70024,0.69993,0.69995,128600001.0
2005-10-24 07:31:00,0.70001,0.70028,0.70001,0.7002,89599999.0
2005-10-24 07:32:00,0.70012,0.70032,0.70005,0.70017,89899999.0
2005-10-24 07:33:00,0.70031,0.70037,0.70019,0.70036,79899999.0
2005-10-24 07:34:00,0.70028,0.70044,0.70011,0.70042,99400000.0
2005-10-24 07:35:00,0.70034,0.70042,0.7003,0.7003,31800000.0
2005-10-24 07:36:00,0.69993,0.70016,0.69993,0.70014,100899998.0
2005-10-24 07:37:00,0.70037,0.70045,0.70029,0.7004,115899999.0
2005-10-24 07:38:00,0.70019,0.70026,0.7001,0.70024,118900001.0
2005-10-24 07:39:00,0.7002,0.70029,0.70009,0.7002,121599999.0
2005-10-24 07:40:00,0.70034,0.70052,0.70034,0.70052,141500004.0
2005-10-24 07:41:00,0.70043,0.70061,0.70043,0.70061,58400000.0
2005-10-24 07:42:00,0.70038,0.7005,0.70028,0.7003,121699999.0
2005-10-24 07:43:00,0.70062,0.70062,0.70044,0.70044,163400001.0
2005-10-24 07:44:00,0.70025,0.70029,0.70007,0.70019,136400001.0
2005-10-24 07:45:00,0.7003,0.70044,0.70005,0.70005,82199998.0
2005-10-24 07:46:00,0.70014,0.70037,0.70007,0.70012,109700000.0
2005-10-24 07:47:00,0.70067,0.70071,0.70058,0.70071,47800001.0
2005-10-24 07:48:00,0.70073,0.70081,0.70061,0.7008,125300000.0
2005-10-24 07:49:00,0.70081,0.70092,0.70079,0.70092,133200000.0
2005-10-24 07:50:00,0.70065,0.70073,0.70033,0.70055,93900001.0
2005-10-24 07:51:00,0.70082,0.7009,0.70075,0.70078,112400000.0
2005-10-24 07:52:00,0.70083,0.70083,0.70075,0.70075,30300000.0
2005-10-24 07:53:00,0.70083,0.70083,0.70066,0.70071,86000000.0
2005-10-24 07:54:00,0.70075,0.7008,0.70058,0.70073,128000001.0
2005-10-24 07:55:00,0.70019,0.70062,0.70019,0.70042,59000000.0
2005-10-24 07:56:00,0.70082,0.70083,0.7007,0.70078,93200000.0
2005-10-24 07:57:00,0.70087,0.70088,0.70078,0.70084,73900000.0
2005-10-24 07:58:00,0.70082,0.70088,0.70061,0.70065,105899998.0
2005-10-24 07:59:00,0.70081,0.70081,0.70056,0.7007,57700000.0
2005-10-24 08:00:00,0.70061,0.70082,0.70059,0.7007,95299999.0
2005-10-24 08:01:00,0.70066,0.70066,0.70023,0.70045,111200001.0
2005-10-24 08:02:00,0.70057,0.70059,0.70039,0.70039,71099998.0
2005-10-24 08:03:00,0.70045,0.70058,0.70026,0.70058,80300000.0
2005-10-24 08:04:00,0.70065,0.70065,0.7006,0.7006,34200000.0
2005-10-24 08:05:00,0.70063,0.7007,0.70053,0.70053,102600001.0
2005-10-24 08:06:00,0.70064,0.70081,0.7006,0.70075,114199998.0
2005-10-24 08:07:00,0.70065,0.7008,0.70065,0.70075,86200000.0
2005-10-24 08:08:00,0.70076,0.70088,0.70075,0.70085,204499999.0
2005-10-24 08:09:00,0.70082,0.70082,0.70068,0.70077,67899999.0
2005-10-24 08:10:00,0.70082,0.70082,0.70061,0.70079,71600000.0
2005-10-24 08:11:00,0.70088,0.70105,0.70082,0.70087,100400000.0
2005-10-24 08:12:00,0.7007,0.70099,0.7007,0.70088,86699999.0
2005-10-24 08:13:00,0.70039,0.7009,0.70038,0.7009,110600000.0
2005-10-24 08:14:00,0.70086,0.70086,0.70079,0.70079,31900000.0
2005-10-24 08:15:00,0.70053,0.70076,0.70042,0.70069,134700002.0
2005-10-24 08:16:00,0.70078,0.7009,0.70071,0.7009,36599999.0
2005-10-24 08:17:00,0.70096,0.70132,0.70096,0.70132,47100000.0
2005-10-24 08:18:00,0.70136,0.70148,0.70115,0.70115,66800000.0
2005-10-24 08:19:00,0.70118,0.7012,0.70108,0.7011,89299999.0
2005-10-24 08:20:00,0.70117,0.70131,0.70111,0.7012,93600000.0
2005-10-24 08:21:00,0.70108,0.70121,0.70108,0.70112,43300000.0
2005-10-24 08:22:00,0.70118,0.70118,0.70109,0.70109,10400000.0
2005-10-24 08:23:00,0.7012,0.7012,0.70115,0.70115,16000000.0
2005-10-24 08:24:00,0.70124,0.70124,0.70112,0.70122,82900001.0
2005-10-24 08:25:00,0.70086,0.70125,0.70076,0.701,94600000.0
2005-10-24 08:26:00,0.70125,0.70125,0.7012,0.7012,67200001.0
2005-10-24 08:27:00,0.70118,0.70118,0.70117,0.70117,23799999.0
2005-10-24 08:28:00,0.70124,0.70141,0.70124,0.7013,51999999.0
2005-10-24 08:29:00,0.70135,0.70143,0.70126,0.70138,83899999.0
2005-10-24 08:30:00,0.70149,0.70161,0.70139,0.70161,110300001.0
2005-10-24 08:31:00,0.70174,0.70188,0.70174,0.7018,52400000.0
2005-10-24 08:32:00,0.70175,0.70181,0.70164,0.70181,75700000.0
2005-10-24 08:33:00,0.70161,0.70177,0.70158,0.70158,85099998.0
2005-10-24 08:34:00,0.70157,0.70157,0.70142,0.70146,27100000.0
2005-10-24 08:35:00,0.70133,0.70133,0.70128,0.70128,52200000.0
2005-10-24 08:36:00,0.70114,0.70118,0.70094,0.70094,65600002.0
2005-10-24 08:37:00,0.70117,0.7012,0.70097,0.70097,93599998.0
2005-10-24 08:38:00,0.70112,0.70115,0.70112,0.70112,31200000.0
2005-10-24 08:39:00,0.7012,0.7013,0.70113,0.70113,82800001.0
2005-10-24 08:40:00,0.70117,0.70118,0.70117,0.70118,45400001.0
2005-10-24 08:41:00,0.70122,0.7013,0.70111,0.70111,46300000.0
2005-10-24 08:42:00,0.70116,0.70116,0.70085,0.70096,105099998.0
2005-10-24 08:43:00,0.70121,0.70143,0.70121,0.70132,141599998.0
2005-10-24 08:44:00,0.70118,0.70151,0.70111,0.70115,95300000.0
2005-10-24 08:45:00,0.70134,0.70148,0.70134,0.7014,120800000.0
2005-10-24 08:46:00,0.701,0.70115,0.70088,0.70115,90500000.0
2005-10-24 08:47:00,0.70139,0.7014,0.70137,0.7014,46400001.0
2005-10-24 08:48:00,0.70128,0.70135,0.70126,0.70133,54200000.0
2005-10-24 08:49:00,0.70132,0.70132,0.70125,0.70125,29600000.0
2005-10-24 08:50:00,0.70132,0.70143,0.70132,0.7014,75000000.0
2005-10-24 08:51:00,0.7014,0.70149,0.7013,0.7013,88800001.0
2005-10-24 08:52:00,0.7013,0.70142,0.70121,0.70142,62000000.0
2005-10-24 08:53:00,0.701,0.70133,0.7009,0.70133,93099997.0
2005-10-24 08:54:00,0.70145,0.70173,0.70145,0.70173,97699999.0
2005-10-24 08:55:00,0.70199,0.70232,0.70197,0.70197,67000000.0
2005-10-24 08:56:00,0.70184,0.70201,0.7017,0.70174,67200000.0
2005-10-24 08:57:00,0.70202,0.70214,0.70202,0.70214,84800002.0
2005-10-24 08:58:00,0.70227,0.70227,0.70211,0.70216,110800001.0
2005-10-24 08:59:00,0.70219,0.70219,0.70206,0.70206,90900000.0
2005-10-24 09:00:00,0.70184,0.70201,0.70171,0.70201,112900001.0
2005-10-24 09:01:00,0.70193,0.70226,0.70193,0.70226,39900000.0
2005-10-24 09:02:00,0.70235,0.70235,0.7023,0.7023,32700000.0
2005-10-24 09:03:00,0.7023,0.70243,0.7023,0.70236,77999999.0
2005-10-24 09:04:00,0.70246,0.70246,0.7023,0.70233,84500000.0
2005-10-24 09:05:00,0.7022,0.70225,0.7022,0.70225,25500000.0
2005-10-24 09:06:00,0.70225,0.70235,0.70225,0.70235,16000000.0
2005-10-24 09:07:00,0.70227,0.70232,0.70223,0.70224,92900002.0
2005-10-24 09:08:00,0.70232,0.70232,0.7022,0.70222,73200001.0
2005-10-24 09:09:00,0.7023,0.70231,0.70216,0.7022,170200000.0
2005-10-24 09:10:00,0.70217,0.70234,0.70211,0.70219,122500001.0
2005-10-24 09:11:00,0.70227,0.70231,0.70224,0.70231,62800000.0
2005-10-24 09:12:00,0.70225,0.70225,0.70216,0.70217,63800001.0
2005-10-24 09:13:00,0.70211,0.70211,0.70192,0.70192,43400000.0
2005-10-24 09:14:00,0.70145,0.70192,0.70145,0.70177,44800000.0
2005-10-24 09:15:00,0.70187,0.70205,0.70182,0.70205,181800001.0
2005-10-24 09:16:00,0.70212,0.70218,0.70206,0.70217,78300000.0
2005-10-24 09:17:00,0.70202,0.70204,0.70181,0.70181,165499997.0
2005-10-24 09:18:00,0.70196,0.70221,0.70196,0.7022,78099998.0
2005-10-24 09:19:00,0.70176,0.70206,0.70172,0.70196,83400000.0
2005-10-24 09:20:00,0.70215,0.70215,0.70206,0.70215,92800000.0
2005-10-24 09:21:00,0.70203,0.7021,0.70197,0.70197,69600000.0
2005-10-24 09:22:00,0.70153,0.70213,0.70153,0.70189,88699999.0
2005-10-24 09:23:00,0.70181,0.70197,0.70171,0.70179,106799999.0
2005-10-24 09:24:00,0.70204,0.70207,0.70204,0.70206,25900000.0
2005-10-24 09:25:00,0.70213,0.70221,0.70193,0.70207,61100000.0
2005-10-24 09:26:00,0.70205,0.70205,0.70185,0.70187,95500001.0
2005-10-24 09:27:00,0.7019,0.70196,0.70182,0.70183,76999998.0
2005-10-24 09:28:00,0.70189,0.70199,0.70188,0.70199,81400002.0
2005-10-24 09:29:00,0.70212,0.70212,0.70186,0.70186,47800000.0
2005-10-24 09:30:00,0.70178,0.70178,0.70176,0.70178,33700000.0
2005-10-24 09:31:00,0.70149,0.70181,0.70149,0.70181,91700002.0
2005-10-24 09:32:00,0.70172,0.70172,0.70165,0.70165,103600001.0
2005-10-24 09:33:00,0.70169,0.70175,0.70158,0.70167,122400001.0
2005-10-24 09:34:00,0.70162,0.70165,0.70155,0.70165,104500000.0
2005-10-24 09:35:00,0.7016,0.7016,0.70133,0.7015,108500001.0
2005-10-24 09:36:00,0.70144,0.70168,0.70144,0.70161,55899999.0
2005-10-24 09:37:00,0.70161,0.70161,0.70146,0.7015,78900000.0
2005-10-24 09:38:00,0.70157,0.70157,0.70135,0.70135,153899999.0
2005-10-24 09:39:00,0.70114,0.70132,0.70103,0.70119,98399999.0
2005-10-24 09:40:00,0.70138,0.70152,0.70138,0.70152,65400000.0
2005-10-24 09:41:00,0.70155,0.7017,0.70152,0.70165,135300001.0
2005-10-24 09:42:00,0.70158,0.70158,0.70132,0.70132,75700000.0
2005-10-24 09:43:00,0.70132,0.70166,0.70132,0.70137,128699997.0
2005-10-24 09:44:00,0.70128,0.70152,0.70127,0.70136,79400001.0
2005-10-24 09:45:00,0.70135,0.70155,0.70133,0.70142,68100000.0
2005-10-24 09:46:00,0.70097,0.70106,0.70086,0.70088,76799999.0
2005-10-24 09:47:00,0.70129,0.70142,0.70125,0.70142,45400000.0
2005-10-24 09:48:00,0.70136,0.70151,0.70136,0.70148,134199999.0
2005-10-24 09:49:00,0.70148,0.70153,0.70148,0.7015,44900000.0
2005-10-24 09:50:00,0.70147,0.70147,0.70124,0.70125,53000000.0
2005-10-24 09:51:00,0.70117,0.70119,0.70108,0.70112,70900000.0
2005-10-24 09:52:00,0.70114,0.70133,0.70114,0.70133,54700000.0
2005-10-24 09:53:00,0.70133,0.70137,0.70133,0.70137,21100000.0
2005-10-24 09:54:00,0.70137,0.70139,0.70122,0.70134,58000001.0
2005-10-24 09:55:00,0.70115,0.70115,0.70098,0.70099,63400000.0
2005-10-24 09:56:00,0.70103,0.70108,0.70094,0.70095,52700000.0
2005-10-24 09:57:00,0.70085,0.701,0.70085,0.701,81900000.0
2005-10-24 09:58:00,0.70073,0.70073,0.70041,0.70054,40100000.0
2005-10-24 09:59:00,0.70042,0.70042,0.70026,0.7004,48600000.0
2005-10-24 10:00:00,0.70044,0.7005,0.70041,0.70047,53200000.0
2005-10-24 10:01:00,0.70043,0.70045,0.70032,0.70035,91199998.0
2005-10-24 10:02:00,0.70033,0.70044,0.70033,0.70037,160300003.0
2005-10-24 10:03:00,0.70038,0.70044,0.70028,0.7004,138500002.0
2005-10-24 10:04:00,0.69991,0.70039,0.69984,0.70018,88599999.0
2005-10-24 10:05:00,0.70013,0.70033,0.69993,0.70003,129799999.0
2005-10-24 10:06:00,0.70051,0.70077,0.70051,0.70068,83200000.0
2005-10-24 10:07:00,0.70023,0.70054,0.70016,0.70048,109900001.0
2005-10-24 10:08:00,0.70059,0.70063,0.7005,0.70063,72900000.0
2005-10-24 10:09:00,0.70045,0.70065,0.70045,0.70065,201999998.0
2005-10-24 10:10:00,0.70062,0.70073,0.70062,0.70073,32699999.0
2005-10-24 10:11:00,0.70071,0.70071,0.70064,0.70064,17600000.0
2005-10-24 10:12:00,0.70029,0.70054,0.70016,0.70022,115200000.0
2005-10-24 10:13:00,0.7006,0.70071,0.7006,0.70071,47600000.0
2005-10-24 10:14:00,0.70057,0.7008,0.70057,0.70063,106199999.0
2005-10-24 10:15:00,0.70063,0.70071,0.7006,0.70067,137900002.0
2005-10-24 10:16:00,0.70072,0.7008,0.70068,0.7007,148400000.0
2005-10-24 10:17:00,0.70068,0.70068,0.70043,0.70043,56600000.0
2005-10-24 10:18:00,0.70046,0.70059,0.70036,0.70039,126999998.0
2005-10-24 10:19:00,0.70032,0.70062,0.70032,0.70053,114399999.0
2005-10-24 10:20:00,0.70026,0.70042,0.70008,0.70028,116499997.0
2005-10-24 10:21:00,0.70059,0.70064,0.70046,0.70046,115600000.0
2005-10-24 10:22:00,0.70039,0.70043,0.70032,0.70032,77699999.0
2005-10-24 10:23:00,0.70008,0.70024,0.69996,0.70007,115099999.0
2005-10-24 10:24:00,0.70013,0.70036,0.70009,0.70036,114100000.0
2005-10-24 10:25:00,0.70028,0.70028,0.70006,0.70017,59600000.0
2005-10-24 10:26:00,0.70021,0.70041,0.70015,0.70015,73900000.0
2005-10-24 10:27:00,0.70042,0.70042,0.70021,0.70029,46599999.0
2005-10-24 10:28:00,0.70023,0.70031,0.70015,0.70015,110900000.0
2005-10-24 10:29:00,0.70022,0.7003,0.70022,0.70023,98399999.0
2005-10-24 10:30:00,0.70029,0.70029,0.70022,0.70028,75800001.0
2005-10-24 10:31:00,0.70022,0.70031,0.70019,0.70025,88899998.0
2005-10-24 10:32:00,0.70018,0.70027,0.70018,0.7002,128400000.0
2005-10-24 10:33:00,0.70023,0.70037,0.70014,0.70024,111400000.0
2005-10-24 10:34:00,0.70018,0.7003,0.70016,0.70025,97900000.0
2005-10-24 10:35:00,0.70018,0.70025,0.70015,0.70025,48700000.0
2005-10-24 10:36:00,0.69978,0.70007,0.69975,0.70004,93400000.0
2005-10-24 10:37:00,0.70019,0.70041,0.70019,0.70041,116099998.0
2005-10-24 10:38:00,0.70033,0.70033,0.70019,0.7002,47100000.0
2005-10-24 10:39:00,0.7002,0.70045,0.7002,0.70037,78600000.0
2005-10-24 10:40:00,0.70053,0.70054,0.7004,0.70054,98799999.0
2005-10-24 10:41:00,0.70044,0.70052,0.70042,0.70044,108499998.0
2005-10-24 10:42:00,0.70064,0.70064,0.70056,0.70063,81599999.0
2005-10-24 10:43:00,0.70033,0.70037,0.70005,0.70007,72500000.0
2005-10-24 10:44:00,0.70052,0.70052,0.70024,0.70027,76799999.0
2005-10-24 10:45:00,0.70025,0.70037,0.70018,0.70037,113199999.0
2005-10-24 10:46:00,0.70031,0.70032,0.70027,0.70028,60599999.0
2005-10-24 10:47:00,0.7001,0.70033,0.70009,0.70033,135699999.0
2005-10-24 10:48:00,0.70035,0.70035,0.7003,0.70035,41000001.0
2005-10-24 10:49:00,0.70038,0.70043,0.70035,0.70039,75000000.0
2005-10-24 10:50:00,0.70021,0.70023,0.69989,0.70023,76200000.0
2005-10-24 10:51:00,0.70011,0.70044,0.70011,0.70044,53999999.0
2005-10-24 10:52:00,0.70012,0.70015,0.69987,0.70011,124699999.0
2005-10-24 10:53:00,0.70016,0.70016,0.69981,0.69992,83600001.0
2005-10-24 10:54:00,0.70024,0.70042,0.70024,0.70042,48399999.0
2005-10-24 10:55:00,0.70042,0.70043,0.70039,0.70043,65400000.0
2005-10-24 10:56:00,0.69989,0.70022,0.69989,0.69999,104300001.0
2005-10-24 10:57:00,0.69992,0.70018,0.69992,0.69998,35600000.0
2005-10-24 10:58:00,0.70038,0.70042,0.70028,0.70028,160600002.0
2005-10-24 10:59:00,0.70028,0.7004,0.70028,0.70034,96599999.0
2005-10-24 11:00:00,0.70035,0.70043,0.70011,0.70043,105100001.0
2005-10-24 11:01:00,0.70041,0.70052,0.70022,0.70052,141999998.0
2005-10-24 11:02:00,0.70054,0.70074,0.70039,0.70074,102399999.0
2005-10-24 11:03:00,0.70028,0.70067,0.70028,0.70041,116999999.0
2005-10-24 11:04:00,0.70082,0.70094,0.70068,0.70084,157599999.0
2005-10-24 11:05:00,0.701,0.701,0.70081,0.70081,86200000.0
2005-10-24 11:06:00,0.70071,0.70082,0.70071,0.70072,98899999.0
2005-10-24 11:07:00,0.70033,0.7007,0.70033,0.7005,114399998.0
2005-10-24 11:08:00,0.70049,0.70069,0.70044,0.70045,137300000.0
2005-10-24 11:09:00,0.7008,0.70085,0.7008,0.70085,87399997.0
2005-10-24 11:10:00,0.7008,0.70096,0.70068,0.70093,93300000.0
2005-10-24 11:11:00,0.70095,0.70095,0.7009,0.70095,95599999.0
2005-10-24 11:12:00,0.70093,0.70093,0.7008,0.70087,91299998.0
2005-10-24 11:13:00,0.70079,0.7009,0.70078,0.70081,152799997.0
2005-10-24 11:14:00,0.70077,0.70077,0.70065,0.7007,106800001.0
2005-10-24 11:15:00,0.70073,0.70073,0.70061,0.70064,90799999.0
2005-10-24 11:16:00,0.70062,0.70062,0.70037,0.7005,119099999.0
2005-10-24 11:17:00,0.7005,0.70063,0.7005,0.70063,82900000.0
2005-10-24 11:18:00,0.70064,0.70073,0.70063,0.70073,125900002.0
2005-10-24 11:19:00,0.70059,0.70086,0.70059,0.70082,63000000.0
2005-10-24 11:20:00,0.70079,0.70083,0.70074,0.70077,82700000.0
2005-10-24 11:21:00,0.70073,0.7008,0.70067,0.70067,66099999.0
2005-10-24 11:22:00,0.70067,0.70083,0.70066,0.70069,79500001.0
2005-10-24 11:23:00,0.7008,0.7008,0.70053,0.70065,66199999.0
2005-10-24 11:24:00,0.70067,0.70073,0.70048,0.70066,121800001.0
2005-10-24 11:25:00,0.70065,0.70066,0.70056,0.70061,69300000.0
2005-10-24 11:26:00,0.70074,0.70076,0.70065,0.70065,80500000.0
2005-10-24 11:27:00,0.70067,0.70074,0.70066,0.70066,64600000.0
2005-10-24 11:28:00,0.70067,0.70071,0.70059,0.70062,40900000.0
2005-10-24 11:29:00,0.70062,0.70062,0.70044,0.70044,88899999.0
2005-10-24 11:30:00,0.70054,0.70069,0.70054,0.70055,127799997.0
2005-10-24 11:31:00,0.7006,0.70066,0.70048,0.70048,124500003.0
2005-10-24 11:32:00,0.70051,0.70063,0.70048,0.70055,43800000.0
2005-10-24 11:33:00,0.70058,0.70063,0.7005,0.70063,88799999.0
2005-10-24 11:34:00,0.70065,0.70065,0.70047,0.70047,71100000.0
2005-10-24 11:35:00,0.7005,0.7007,0.7005,0.7007,76199999.0
2005-10-24 11:36:00,0.70068,0.70073,0.70057,0.70073,96100000.0
2005-10-24 11:37:00,0.70079,0.70079,0.70068,0.7007,68800001.0
2005-10-24 11:38:00,0.70079,0.70091,0.70073,0.70091,136600000.0
2005-10-24 11:39:00,0.70087,0.70087,0.70076,0.70076,104399998.0
2005-10-24 11:40:00,0.70057,0.70068,0.70031,0.70039,56700000.0
2005-10-24 11:41:00,0.70066,0.7008,0.70066,0.70079,85700001.0
2005-10-24 11:42:00,0.7008,0.70085,0.7008,0.7008,85900000.0
2005-10-24 11:43:00,0.70029,0.7006,0.70029,0.70038,111900001.0
2005-10-24 11:44:00,0.70053,0.7006,0.70032,0.70037,85900000.0
2005-10-24 11:45:00,0.70082,0.70093,0.70082,0.70086,100800000.0
2005-10-24 11:46:00,0.70092,0.70092,0.70074,0.70081,88500000.0
2005-10-24 11:47:00,0.70093,0.70095,0.70079,0.70079,109699999.0
2005-10-24 11:48:00,0.70073,0.70081,0.70073,0.70073,67300000.0
2005-10-24 11:49:00,0.7009,0.70094,0.70077,0.7008,155600003.0
2005-10-24 11:50:00,0.70078,0.7009,0.70073,0.70078,90499999.0
2005-10-24 11:51:00,0.70078,0.70083,0.70074,0.70078,97399999.0
2005-10-24 11:52:00,0.70083,0.70083,0.70071,0.70077,116999999.0
2005-10-24 11:53:00,0.70078,0.70081,0.70074,0.7008,94300002.0
2005-10-24 11:54:00,0.70046,0.70057,0.70025,0.70043,169399998.0
2005-10-24 11:55:00,0.70077,0.7008,0.70064,0.70064,84599999.0
2005-10-24 11:56:00,0.70058,0.70058,0.70039,0.7005,80200001.0
2005-10-24 11:57:00,0.70052,0.70059,0.70035,0.70035,98200001.0
2005-10-24 11:58:00,0.69998,0.70018,0.69985,0.69992,83600000.0
2005-10-24 11:59:00,0.69996,0.70007,0.6998,0.69992,98100000.0
2005-10-24 12:00:00,0.70039,0.70055,0.70039,0.70055,32400001.0
2005-10-24 12:01:00,0.70065,0.70076,0.70062,0.70076,112100000.0
2005-10-24 12:02:00,0.70075,0.70075,0.70046,0.70061,111900001.0
2005-10-24 12:03:00,0.70056,0.70056,0.70041,0.70049,51500000.0
2005-10-24 12:04:00,0.70061,0.70061,0.70033,0.70051,146399999.0
2005-10-24 12:05:00,0.7004,0.7004,0.70021,0.70023,82000000.0
2005-10-24 12:06:00,0.70023,0.70043,0.70023,0.70032,64200000.0
2005-10-24 12:07:00,0.70032,0.70043,0.70022,0.70022,144200002.0
2005-10-24 12:08:00,0.70013,0.7002,0.70011,0.70017,107299999.0
2005-10-24 12:09:00,0.70023,0.70023,0.70008,0.70008,81299999.0
2005-10-24 12:10:00,0.70002,0.70011,0.69993,0.70006,81100000.0
2005-10-24 12:11:00,0.7001,0.70024,0.7001,0.70011,80100001.0
2005-10-24 12:12:00,0.70004,0.70016,0.70004,0.70012,112699997.0
2005-10-24 12:13:00,0.70012,0.70022,0.70012,0.70015,97000000.0
2005-10-24 12:14:00,0.70018,0.70023,0.70018,0.7002,94699998.0
2005-10-24 12:15:00,0.69965,0.69983,0.69963,0.69974,97000000.0
2005-10-24 12:16:00,0.69958,0.69995,0.69958,0.69972,90700001.0
2005-10-24 12:17:00,0.7002,0.70025,0.70015,0.7002,87400001.0
2005-10-24 12:18:00,0.69971,0.69992,0.69957,0.69992,29300000.0
2005-10-24 12:19:00,0.70023,0.70023,0.70011,0.70011,56600000.0
2005-10-24 12:20:00,0.70013,0.70013,0.69995,0.69995,85700000.0
2005-10-24 12:21:00,0.69979,0.69989,0.69964,0.6998,122400001.0
2005-10-24 12:22:00,0.69982,0.69984,0.69973,0.69982,53500000.0
2005-10-24 12:23:00,0.69975,0.69987,0.69969,0.69971,116100001.0
2005-10-24 12:24:00,0.69968,0.69968,0.69965,0.69965,59300001.0
2005-10-24 12:25:00,0.69968,0.69968,0.69956,0.69959,51300000.0
2005-10-24 12:26:00,0.6996,0.69972,0.69953,0.69962,121100002.0
2005-10-24 12:27:00,0.69958,0.69959,0.69957,0.69957,35899999.0
2005-10-24 12:28:00,0.69952,0.69963,0.6995,0.69963,35200000.0
2005-10-24 12:29:00,0.69968,0.69972,0.69968,0.69972,26200000.0
2005-10-24 12:30:00,0.69982,0.70001,0.69982,0.69993,63800000.0
2005-10-24 12:31:00,0.70015,0.70017,0.69995,0.7001,105400002.0
2005-10-24 12:32:00,0.70015,0.70015,0.69988,0.6999,98699999.0
2005-10-24 12:33:00,0.69999,0.70002,0.69993,0.7,74900000.0
2005-10-24 12:34:00,0.70006,0.70012,0.70001,0.70003,87300000.0
2005-10-24 12:35:00,0.69998,0.70004,0.6999,0.70004,81299998.0
2005-10-24 12:36:00,0.7,0.70008,0.6998,0.69998,78800000.0
2005-10-24 12:37:00,0.69996,0.70021,0.69996,0.70021,63800000.0
2005-10-24 12:38:00,0.70046,0.70073,0.70043,0.70058,94100000.0
2005-10-24 12:39:00,0.70054,0.7007,0.70042,0.7007,71900000.0
2005-10-24 12:40:00,0.7007,0.70078,0.70043,0.70078,80300000.0
2005-10-24 12:41:00,0.70071,0.70071,0.70066,0.70066,31100000.0
2005-10-24 12:42:00,0.70015,0.70059,0.70015,0.70024,115600002.0
2005-10-24 12:43:00,0.70063,0.70063,0.7006,0.70062,63699999.0
2005-10-24 12:44:00,0.70059,0.70065,0.70038,0.70065,89900000.0
2005-10-24 12:45:00,0.70065,0.70079,0.70065,0.70076,101799999.0
2005-10-24 12:46:00,0.70075,0.70075,0.7007,0.7007,38100000.0
2005-10-24 12:47:00,0.70023,0.70072,0.70016,0.70072,133600001.0
2005-10-24 12:48:00,0.70038,0.70067,0.7003,0.70055,90100000.0
2005-10-24 12:49:00,0.70076,0.70081,0.70076,0.70077,19200000.0
2005-10-24 12:50:00,0.70073,0.70082,0.70067,0.70067,100500001.0
2005-10-24 12:51:00,0.7008,0.7008,0.70065,0.7007,51300000.0
2005-10-24 12:52:00,0.70065,0.7008,0.70053,0.7007,123400000.0
2005-10-24 12:53:00,0.70064,0.70073,0.70061,0.70063,108200001.0
2005-10-24 12:54:00,0.70058,0.7006,0.70058,0.70058,31100000.0
2005-10-24 12:55:00,0.70042,0.70061,0.70028,0.70031,139800001.0
2005-10-24 12:56:00,0.70035,0.7004,0.70032,0.70037,46400000.0
2005-10-24 12:57:00,0.7004,0.7004,0.7004,0.7004,55399999.0
2005-10-24 12:58:00,0.70017,0.70019,0.69994,0.70001,109300000.0
2005-10-24 12:59:00,0.70047,0.70047,0.70043,0.70043,27200000.0
2005-10-24 13:00:00,0.7004,0.70051,0.7004,0.70049,31000000.0
2005-10-24 13:01:00,0.70058,0.70064,0.70057,0.70057,60500000.0
2005-10-24 13:02:00,0.7005,0.7006,0.7005,0.70055,127199999.0
2005-10-24 13:03:00,0.70017,0.70025,0.69997,0.70013,74800000.0
2005-10-24 13:04:00,0.7005,0.70055,0.70045,0.7005,166600000.0
2005-10-24 13:05:00,0.70047,0.70048,0.70047,0.70048,33500000.0
2005-10-24 13:06:00,0.69996,0.70032,0.69986,0.70026,75899999.0
2005-10-24 13:07:00,0.70018,0.70049,0.70018,0.70049,126499998.0
2005-10-24 13:08:00,0.70036,0.70055,0.70031,0.70031,64000000.0
2005-10-24 13:09:00,0.70061,0.70075,0.70061,0.70062,80600001.0
2005-10-24 13:10:00,0.70067,0.70071,0.70058,0.70058,64299999.0
2005-10-24 13:11:00,0.70057,0.70073,0.70056,0.70056,90100002.0
2005-10-24 13:12:00,0.70065,0.70065,0.70055,0.70065,103400002.0
2005-10-24 13:13:00,0.7006,0.70065,0.7006,0.70065,97100000.0
2005-10-24 13:14:00,0.70026,0.70042,0.70017,0.70039,148299999.0
2005-10-24 13:15:00,0.70066,0.70074,0.70066,0.70074,96900001.0
2005-10-24 13:16:00,0.70038,0.70063,0.70027,0.70042,63000000.0
2005-10-24 13:17:00,0.70064,0.7007,0.7006,0.7006,37300000.0
2005-10-24 13:18:00,0.70058,0.70081,0.70058,0.70063,129600000.0
2005-10-24 13:19:00,0.70029,0.70047,0.70025,0.70028,137000002.0
2005-10-24 13:20:00,0.7002,0.70065,0.70015,0.70034,142899998.0
2005-10-24 13:21:00,0.70073,0.70075,0.70065,0.70065,49700000.0
2005-10-24 13:22:00,0.70065,0.70075,0.70065,0.7007,110000002.0
2005-10-24 13:23:00,0.70075,0.70077,0.70065,0.70075,136700001.0
2005-10-24 13:24:00,0.7007,0.70089,0.7006,0.7006,129000000.0
2005-10-24 13:25:00,0.70075,0.70075,0.7007,0.7007,76000000.0
2005-10-24 13:26:00,0.70044,0.70054,0.70003,0.70027,127700001.0
2005-10-24 13:27:00,0.70078,0.70078,0.70062,0.70062,79000000.0
2005-10-24 13:28:00,0.7007,0.70075,0.70065,0.7007,79299999.0
2005-10-24 13:29:00,0.7008,0.70086,0.7003,0.70045,83999999.0
2005-10-24 13:30:00,0.70039,0.70053,0.70014,0.70025,162799999.0
2005-10-24 13:31:00,0.7007,0.70073,0.70064,0.70073,40600000.0
2005-10-24 13:32:00,0.70062,0.70062,0.70048,0.70048,82600001.0
2005-10-24 13:33:00,0.70056,0.7006,0.70056,0.70058,64600000.0
2005-10-24 13:34:00,0.70055,0.70063,0.70055,0.70059,73699998.0
2005-10-24 13:35:00,0.70065,0.7007,0.70053,0.70058,66300000.0
2005-10-24 13:36:00,0.70019,0.70033,0.70002,0.70029,74699999.0
2005-10-24 13:37:00,0.70065,0.7007,0.70055,0.7006,76200000.0
2005-10-24 13:38:00,0.7003,0.70045,0.70019,0.70019,102800001.0
2005-10-24 13:39:00,0.70014,0.70041,0.70012,0.70026,52500000.0
2005-10-24 13:40:00,0.7003,0.7004,0.70018,0.70018,59100001.0
2005-10-24 13:41:00,0.70007,0.70033,0.69987,0.70019,167200002.0
2005-10-24 13:42:00,0.70017,0.70045,0.70013,0.7002,74199999.0
2005-10-24 13:43:00,0.70012,0.70038,0.70008,0.70014,89500001.0
2005-10-24 13:44:00,0.70063,0.70063,0.70041,0.70058,99400001.0
2005-10-24 13:45:00,0.70046,0.70051,0.70007,0.70015,140399998.0
2005-10-24 13:46:00,0.70059,0.70061,0.70051,0.70058,56700000.0
2005-10-24 13:47:00,0.70051,0.70062,0.70051,0.70062,110199996.0
2005-10-24 13:48:00,0.70044,0.70048,0.70025,0.70031,71400000.0
2005-10-24 13:49:00,0.70076,0.70076,0.70066,0.70066,79799999.0
2005-10-24 13:50:00,0.70067,0.70079,0.70067,0.7007,70100001.0
2005-10-24 13:51:00,0.70053,0.70065,0.70051,0.70065,56500000.0
2005-10-24 13:52:00,0.70069,0.70073,0.70055,0.70055,54199999.0
2005-10-24 13:53:00,0.70053,0.70053,0.70036,0.70047,95000000.0
2005-10-24 13:54:00,0.70052,0.70055,0.70048,0.7005,51500000.0
2005-10-24 13:55:00,0.70047,0.70055,0.70037,0.70046,63400000.0
2005-10-24 13:56:00,0.70027,0.70057,0.70023,0.70023,61700000.0
2005-10-24 13:57:00,0.70042,0.70052,0.70019,0.70035,164099997.0
2005-10-24 13:58:00,0.70033,0.70033,0.70004,0.70007,78199997.0
2005-10-24 13:59:00,0.70014,0.70036,0.70014,0.7002,67500000.0
2005-10-24 14:00:00,0.70019,0.70029,0.69998,0.70017,58700000.0
2005-10-24 14:01:00,0.70026,0.70039,0.70022,0.70037,135599998.0
2005-10-24 14:02:00,0.70042,0.70042,0.70029,0.70033,19800000.0
2005-10-24 14:03:00,0.7004,0.70053,0.70026,0.70053,116999999.0
2005-10-24 14:04:00,0.70059,0.70059,0.70036,0.7005,81399999.0
2005-10-24 14:05:00,0.70047,0.70064,0.7004,0.7004,100700000.0
2005-10-24 14:06:00,0.70051,0.70073,0.70048,0.70066,117699999.0
2005-10-24 14:07:00,0.7007,0.70082,0.7007,0.7008,67199998.0
2005-10-24 14:08:00,0.7007,0.70088,0.7007,0.70076,82499999.0
2005-10-24 14:09:00,0.70074,0.70096,0.70074,0.70084,136600000.0
2005-10-24 14:10:00,0.70092,0.70092,0.70086,0.70088,39400000.0
2005-10-24 14:11:00,0.70087,0.70087,0.70078,0.70078,21400000.0
2005-10-24 14:12:00,0.70068,0.70068,0.70032,0.70032,79000001.0
2005-10-24 14:13:00,0.70024,0.70036,0.70023,0.70031,77299999.0
2005-10-24 14:14:00,0.70031,0.70041,0.7003,0.7003,120499998.0
2005-10-24 14:15:00,0.70029,0.70029,0.7002,0.70028,108900002.0
2005-10-24 14:16:00,0.70016,0.70018,0.70012,0.70013,68300000.0
2005-10-24 14:17:00,0.70005,0.70026,0.70005,0.7001,122900000.0
2005-10-24 14:18:00,0.7001,0.70015,0.70001,0.70015,176799999.0
2005-10-24 14:19:00,0.7001,0.70018,0.69995,0.69998,91299999.0
2005-10-24 14:20:00,0.6999,0.70002,0.6999,0.70002,65200001.0
2005-10-24 14:21:00,0.70001,0.70011,0.69997,0.70001,97099999.0
2005-10-24 14:22:00,0.69995,0.7001,0.69995,0.7,67000000.0
2005-10-24 14:23:00,0.70004,0.70015,0.70003,0.70005,55800000.0
2005-10-24 14:24:00,0.69984,0.69993,0.69952,0.69952,76200000.0
2005-10-24 14:25:00,0.70008,0.7002,0.70005,0.7001,71100000.0
2005-10-24 14:26:00,0.70009,0.70022,0.70009,0.70022,58600000.0
2005-10-24 14:27:00,0.70012,0.70017,0.7001,0.7001,68700000.0
2005-10-24 14:28:00,0.7001,0.7001,0.7001,0.7001,31199999.0
2005-10-24 14:29:00,0.69956,0.69998,0.69956,0.69992,75700000.0
2005-10-24 14:30:00,0.69983,0.69994,0.69959,0.6998,102800000.0
2005-10-24 14:31:00,0.69968,0.6999,0.69962,0.6998,82699999.0
2005-10-24 14:32:00,0.7001,0.70015,0.70002,0.7001,103599999.0
2005-10-24 14:33:00,0.70005,0.70005,0.69982,0.69984,72400000.0
2005-10-24 14:34:00,0.69997,0.70003,0.6998,0.70003,78900000.0
2005-10-24 14:35:00,0.69959,0.6997,0.69948,0.69949,104300000.0
2005-10-24 14:36:00,0.70003,0.70008,0.69996,0.69999,164800000.0
2005-10-24 14:37:00,0.70005,0.70005,0.69997,0.7,44600000.0
2005-10-24 14:38:00,0.70004,0.70011,0.70004,0.70011,16700000.0
2005-10-24 14:39:00,0.69987,0.69998,0.69967,0.69986,116999998.0
2005-10-24 14:40:00,0.70012,0.70012,0.69996,0.70009,59700000.0
2005-10-24 14:41:00,0.69977,0.69995,0.69977,0.69983,92800002.0
2005-10-24 14:42:00,0.69985,0.69992,0.6997,0.69987,137700001.0
2005-10-24 14:43:00,0.69974,0.69994,0.69974,0.69988,103400000.0
2005-10-24 14:44:00,0.70005,0.70013,0.70005,0.70013,77200001.0
2005-10-24 14:45:00,0.69931,0.69983,0.69931,0.69972,135899999.0
2005-10-24 14:46:00,0.70009,0.70013,0.70009,0.7001,81399999.0
2005-10-24 14:47:00,0.69978,0.70002,0.69959,0.69995,112300001.0
2005-10-24 14:48:00,0.69989,0.70009,0.69973,0.70007,89100001.0
2005-10-24 14:49:00,0.70008,0.70008,0.69969,0.69969,75600000.0
2005-10-24 14:50:00,0.69982,0.69994,0.69971,0.69977,130600001.0
2005-10-24 14:51:00,0.70007,0.70015,0.7,0.7001,58900000.0
2005-10-24 14:52:00,0.70013,0.7002,0.70006,0.70006,79899998.0
2005-10-24 14:53:00,0.69991,0.69992,0.6997,0.69983,103299999.0
2005-10-24 14:54:00,0.70009,0.70022,0.70006,0.70022,42700000.0
2005-10-24 14:55:00,0.70019,0.70028,0.70017,0.70023,97400001.0
2005-10-24 14:56:00,0.7002,0.7003,0.7002,0.7003,28699999.0
2005-10-24 14:57:00,0.70023,0.70025,0.7002,0.70023,61400000.0
2005-10-24 14:58:00,0.70015,0.70025,0.70015,0.70015,64699999.0
2005-10-24 14:59:00,0.70032,0.70032,0.70021,0.70021,57900000.0
2005-10-24 15:00:00,0.7002,0.70025,0.70015,0.7002,87900000.0
2005-10-24 15:01:00,0.7002,0.7003,0.70017,0.70025,124800000.0
2005-10-24 15:02:00,0.70032,0.70039,0.70023,0.70027,51100000.0
2005-10-24 15:03:00,0.70031,0.70041,0.70029,0.70035,57800000.0
2005-10-24 15:04:00,0.70047,0.70057,0.70024,0.70048,148700000.0
2005-10-24 15:05:00,0.70031,0.70044,0.70031,0.70039,91600000.0
2005-10-24 15:06:00,0.70037,0.7005,0.70028,0.7005,170500001.0
2005-10-24 15:07:00,0.70031,0.70058,0.70026,0.70026,93500000.0
2005-10-24 15:08:00,0.70019,0.7006,0.70011,0.70011,133100001.0
2005-10-24 15:09:00,0.70033,0.70053,0.70027,0.70027,69299999.0
2005-10-24 15:10:00,0.70042,0.70043,0.7003,0.7003,79900000.0
2005-10-24 15:11:00,0.70027,0.70038,0.70025,0.70025,56499999.0
2005-10-24 15:12:00,0.70002,0.70029,0.69996,0.70007,84800000.0
2005-10-24 15:13:00,0.70018,0.70023,0.70012,0.70022,61799999.0
2005-10-24 15:14:00,0.70031,0.70031,0.70022,0.70026,97999999.0
2005-10-24 15:15:00,0.70027,0.70037,0.70027,0.70036,88799999.0
2005-10-24 15:16:00,0.70029,0.70033,0.70023,0.70027,114100000.0
2005-10-24 15:17:00,0.70012,0.70029,0.70003,0.70003,90000000.0
2005-10-24 15:18:00,0.70025,0.70025,0.70015,0.70015,56900000.0
2005-10-24 15:19:00,0.70023,0.70023,0.70015,0.70017,111999999.0
2005-10-24 15:20:00,0.70017,0.70017,0.70006,0.70008,78500000.0
2005-10-24 15:21:00,0.69993,0.70004,0.6999,0.69992,153000002.0
2005-10-24 15:22:00,0.69999,0.70001,0.69999,0.70001,24700000.0
2005-10-24 15:23:00,0.69995,0.69995,0.69973,0.69973,133700001.0
2005-10-24 15:24:00,0.69983,0.69988,0.69971,0.69983,111700000.0
2005-10-24 15:25:00,0.69983,0.69983,0.6996,0.69979,127800000.0
2005-10-24 15:26:00,0.69981,0.69987,0.69976,0.69987,83499999.0
2005-10-24 15:27:00,0.6998,0.69993,0.6998,0.69988,60199998.0
2005-10-24 15:28:00,0.69983,0.69996,0.69979,0.69984,82100001.0
2005-10-24 15:29:00,0.69985,0.7,0.69985,0.6999,71899999.0
2005-10-24 15:30:00,0.7,0.70011,0.7,0.70002,47700001.0
2005-10-24 15:31:00,0.70008,0.70011,0.7,0.7,94499997.0
2005-10-24 15:32:00,0.69996,0.69997,0.69983,0.69985,30800000.0
2005-10-24 15:33:00,0.69972,0.7,0.69972,0.69977,158200001.0
2005-10-24 15:34:00,0.6999,0.69996,0.69984,0.6999,93600001.0
2005-10-24 15:35:00,0.69986,0.69986,0.69984,0.69984,26299999.0
2005-10-24 15:36:00,0.69981,0.69994,0.69981,0.69985,67700001.0
2005-10-24 15:37:00,0.69983,0.6999,0.69975,0.69975,93400000.0
2005-10-24 15:38:00,0.69988,0.69988,0.6998,0.6998,42299999.0
2005-10-24 15:39:00,0.6998,0.69985,0.69975,0.69985,104899999.0
2005-10-24 15:40:00,0.69989,0.70003,0.69975,0.69975,91300000.0
2005-10-24 15:41:00,0.69993,0.69998,0.69988,0.69992,60700000.0
2005-10-24 15:42:00,0.69975,0.70018,0.69972,0.70014,61800000.0
2005-10-24 15:43:00,0.69997,0.70002,0.69992,0.69999,45200000.0
2005-10-24 15:44:00,0.70008,0.70012,0.70008,0.70011,52800000.0
2005-10-24 15:45:00,0.70017,0.70023,0.70017,0.70023,13500000.0
2005-10-24 15:46:00,0.70034,0.70042,0.7002,0.70022,133399999.0
2005-10-24 15:47:00,0.70035,0.70058,0.70035,0.70058,105299997.0
2005-10-24 15:48:00,0.70057,0.7006,0.70045,0.70045,72099999.0
2005-10-24 15:49:00,0.70032,0.70055,0.70032,0.70033,55899999.0
2005-10-24 15:50:00,0.7005,0.7005,0.7005,0.7005,50200001.0
2005-10-24 15:51:00,0.70067,0.70074,0.70042,0.70059,153299999.0
2005-10-24 15:52:00,0.70048,0.70061,0.70048,0.7005,72399999.0
2005-10-24 15:53:00,0.70046,0.70062,0.70045,0.70062,114600003.0
2005-10-24 15:54:00,0.70059,0.70059,0.70041,0.70041,25800000.0
2005-10-24 15:55:00,0.70031,0.70037,0.70026,0.7003,93900000.0
2005-10-24 15:56:00,0.70037,0.70043,0.70028,0.70028,75500000.0
2005-10-24 15:57:00,0.70022,0.70031,0.70016,0.70031,58199998.0
2005-10-24 15:58:00,0.70048,0.70052,0.70048,0.70052,40000000.0
2005-10-24 15:59:00,0.70046,0.70046,0.70013,0.70013,85600001.0
2005-10-24 16:00:00,0.70007,0.7002,0.70007,0.70019,76499998.0
2005-10-24 16:01:00,0.70029,0.70047,0.70029,0.70041,59100000.0
2005-10-24 16:02:00,0.70035,0.70035,0.70024,0.70029,57300000.0
2005-10-24 16:03:00,0.70045,0.7006,0.70036,0.70036,56200000.0
2005-10-24 16:04:00,0.70036,0.70042,0.70021,0.70034,156100003.0
2005-10-24 16:05:00,0.70023,0.70036,0.70019,0.70034,190000002.0
2005-10-24 16:06:00,0.70031,0.70031,0.70003,0.70029,79299999.0
2005-10-24 16:07:00,0.70028,0.70028,0.70018,0.70018,85100001.0
2005-10-24 16:08:00,0.70024,0.70063,0.70024,0.70063,140599998.0
2005-10-24 16:09:00,0.70063,0.70068,0.70057,0.70058,91300000.0
2005-10-24 16:10:00,0.70046,0.70067,0.70046,0.70067,40699999.0
2005-10-24 16:11:00,0.70083,0.70093,0.70042,0.70048,95499998.0
2005-10-24 16:12:00,0.70071,0.70083,0.70071,0.70083,60100000.0
2005-10-24 16:13:00,0.70102,0.70102,0.70056,0.70056,39900000.0
2005-10-24 16:14:00,0.7008,0.70094,0.70058,0.7008,93000001.0
2005-10-24 16:15:00,0.7007,0.701,0.70056,0.70063,129599999.0
2005-10-24 16:16:00,0.70125,0.70125,0.7006,0.70063,56000000.0
2005-10-24 16:17:00,0.70072,0.70079,0.7007,0.7007,50500000.0
2005-10-24 16:18:00,0.70058,0.70078,0.70052,0.70068,122700000.0
2005-10-24 16:19:00,0.70073,0.70084,0.70062,0.70074,119400000.0
2005-10-24 16:20:00,0.70087,0.70112,0.70087,0.70112,41600000.0
2005-10-24 16:21:00,0.70104,0.70105,0.70092,0.70101,127100001.0
2005-10-24 16:22:00,0.70102,0.70108,0.701,0.701,91199999.0
2005-10-24 16:23:00,0.70114,0.70121,0.70113,0.70113,64200000.0
2005-10-24 16:24:00,0.70124,0.70124,0.70122,0.70122,89200000.0
2005-10-24 16:25:00,0.7012,0.70133,0.70118,0.70125,138100000.0
2005-10-24 16:26:00,0.70115,0.70136,0.70108,0.70113,80100000.0
2005-10-24 16:27:00,0.70117,0.70124,0.70105,0.7011,144900002.0
2005-10-24 16:28:00,0.70093,0.70139,0.70093,0.70102,82700000.0
2005-10-24 16:29:00,0.70122,0.70122,0.701,0.70106,101800001.0
2005-10-24 16:30:00,0.70107,0.70147,0.70107,0.70133,93200001.0
2005-10-24 16:31:00,0.70135,0.70135,0.70127,0.70135,76700000.0
2005-10-24 16:32:00,0.70132,0.70132,0.70117,0.70117,153200001.0
2005-10-24 16:33:00,0.70125,0.70133,0.70116,0.70133,138299999.0
2005-10-24 16:34:00,0.70157,0.70157,0.70115,0.70133,132400001.0
2005-10-24 16:35:00,0.70128,0.70129,0.70116,0.70129,66800000.0
2005-10-24 16:36:00,0.70125,0.70136,0.70125,0.70128,71700000.0
2005-10-24 16:37:00,0.70111,0.70115,0.70102,0.70115,57500000.0
2005-10-24 16:38:00,0.70097,0.70119,0.70094,0.70097,77200001.0
2005-10-24 16:39:00,0.70109,0.70109,0.70103,0.70103,33600000.0
2005-10-24 16:40:00,0.70103,0.70112,0.70103,0.70109,45600000.0
2005-10-24 16:41:00,0.70115,0.70115,0.7011,0.70115,64500001.0
2005-10-24 16:42:00,0.70106,0.70124,0.70105,0.70124,52800000.0
2005-10-24 16:43:00,0.70111,0.70118,0.70103,0.70103,118500000.0
2005-10-24 16:44:00,0.70109,0.70127,0.70109,0.70114,66600001.0
2005-10-24 16:45:00,0.70129,0.70149,0.70129,0.70129,102999998.0
2005-10-24 16:46:00,0.70137,0.70142,0.70134,0.70141,79800000.0
2005-10-24 16:47:00,0.70143,0.70143,0.70127,0.7013,95700001.0
2005-10-24 16:48:00,0.70137,0.70143,0.70132,0.70143,119500001.0
2005-10-24 16:49:00,0.70129,0.70158,0.70119,0.70149,128599999.0
2005-10-24 16:50:00,0.70137,0.70137,0.7013,0.70137,54700000.0
2005-10-24 16:51:00,0.70147,0.70147,0.7013,0.7013,171000000.0
2005-10-24 16:52:00,0.70138,0.70138,0.70119,0.70127,105699999.0
2005-10-24 16:53:00,0.70131,0.70138,0.70127,0.70127,80800001.0
2005-10-24 16:54:00,0.70093,0.70146,0.70093,0.70122,86099999.0
2005-10-24 16:55:00,0.70147,0.70149,0.70115,0.70123,89099999.0
2005-10-24 16:56:00,0.70127,0.70133,0.70124,0.70132,44299999.0
2005-10-24 16:57:00,0.70138,0.7016,0.70129,0.7016,115100002.0
2005-10-24 16:58:00,0.70178,0.70183,0.70127,0.70139,100800000.0
2005-10-24 16:59:00,0.70155,0.70165,0.70144,0.70165,65400000.0
2005-10-24 17:00:00,0.70165,0.70165,0.70155,0.7016,132400001.0
2005-10-24 17:01:00,0.70173,0.70175,0.70166,0.7017,99400000.0
2005-10-24 17:02:00,0.70172,0.70173,0.70165,0.70165,81699999.0
2005-10-24 17:03:00,0.70167,0.7019,0.70148,0.7019,45899999.0
2005-10-24 17:04:00,0.7019,0.7019,0.70186,0.70188,80700000.0
2005-10-24 17:05:00,0.70181,0.70181,0.70181,0.70181,29999999.0
2005-10-24 17:06:00,0.70169,0.70181,0.70153,0.70165,63000000.0
2005-10-24 17:07:00,0.70164,0.70176,0.70157,0.70157,76399999.0
2005-10-24 17:08:00,0.7016,0.7016,0.70134,0.70142,100500000.0
2005-10-24 17:09:00,0.70166,0.70166,0.70129,0.70137,117199999.0
2005-10-24 17:10:00,0.7013,0.70146,0.70124,0.7013,55400000.0
2005-10-24 17:11:00,0.70127,0.70158,0.70127,0.70144,48800000.0
2005-10-24 17:12:00,0.70142,0.70152,0.70133,0.70145,98100002.0
2005-10-24 17:13:00,0.70159,0.70175,0.70138,0.70152,70200001.0
2005-10-24 17:14:00,0.70141,0.70164,0.70141,0.70164,99599999.0
2005-10-24 17:15:00,0.70147,0.70161,0.7014,0.70144,92500002.0
2005-10-24 17:16:00,0.70136,0.70169,0.70133,0.70149,150100002.0
2005-10-24 17:17:00,0.70154,0.70164,0.70138,0.70138,157700002.0
2005-10-24 17:18:00,0.70141,0.70158,0.70131,0.70141,124300000.0
2005-10-24 17:19:00,0.7014,0.70167,0.70125,0.70133,134900001.0
2005-10-24 17:20:00,0.70165,0.70165,0.70142,0.70148,93400000.0
2005-10-24 17:21:00,0.7015,0.70157,0.70143,0.70145,73399999.0
2005-10-24 17:22:00,0.7013,0.7016,0.70128,0.70141,134300001.0
2005-10-24 17:23:00,0.70145,0.70145,0.70132,0.70145,80300000.0
2005-10-24 17:24:00,0.70138,0.70138,0.70106,0.70111,67699999.0
2005-10-24 17:25:00,0.70106,0.70114,0.70106,0.70107,93699999.0
2005-10-24 17:26:00,0.70108,0.70119,0.70106,0.70106,67800000.0
2005-10-24 17:27:00,0.70109,0.70109,0.70088,0.70088,129100003.0
2005-10-24 17:28:00,0.70107,0.70111,0.70075,0.70093,131000000.0
2005-10-24 17:29:00,0.70101,0.70101,0.70078,0.70087,119499997.0
2005-10-24 17:30:00,0.70087,0.70099,0.70084,0.70084,107399997.0
2005-10-24 17:31:00,0.70077,0.70096,0.70077,0.70087,88000001.0
2005-10-24 17:32:00,0.7009,0.70095,0.70085,0.70085,82399999.0
2005-10-24 17:33:00,0.70095,0.70098,0.70092,0.70098,55399999.0
2005-10-24 17:34:00,0.70104,0.70123,0.70104,0.70123,77300000.0
2005-10-24 17:35:00,0.70135,0.70147,0.70128,0.70128,51400000.0
2005-10-24 17:36:00,0.70141,0.70157,0.70141,0.70155,78000001.0
2005-10-24 17:37:00,0.70166,0.70183,0.70166,0.70181,61399999.0
2005-10-24 17:38:00,0.70163,0.70193,0.70162,0.70189,84900000.0
2005-10-24 17:39:00,0.70186,0.70188,0.7018,0.70188,60500001.0
2005-10-24 17:40:00,0.70179,0.70198,0.70179,0.70187,81600002.0
2005-10-24 17:41:00,0.70188,0.7019,0.70188,0.7019,15100000.0
2005-10-24 17:42:00,0.70194,0.70207,0.70194,0.702,118700001.0
2005-10-24 17:43:00,0.70227,0.7024,0.70218,0.7024,64799999.0
2005-10-24 17:44:00,0.70242,0.70242,0.70217,0.70217,74000000.0
2005-10-24 17:45:00,0.70207,0.70213,0.70191,0.7021,73300000.0
2005-10-24 17:46:00,0.70201,0.70235,0.70201,0.70227,76300000.0
2005-10-24 17:47:00,0.70184,0.70222,0.70184,0.70222,48700000.0
2005-10-24 17:48:00,0.70231,0.70231,0.70214,0.70217,93300001.0
2005-10-24 17:49:00,0.7024,0.70242,0.70219,0.70229,146600000.0
2005-10-24 17:50:00,0.70225,0.70249,0.70223,0.70231,135900002.0
2005-10-24 17:51:00,0.70211,0.70232,0.70208,0.70224,119899999.0
2005-10-24 17:52:00,0.70219,0.70226,0.70219,0.70226,17500000.0
2005-10-24 17:53:00,0.70233,0.70233,0.70225,0.70231,88400000.0
2005-10-24 17:54:00,0.70222,0.70226,0.70218,0.70218,95300000.0
2005-10-24 17:55:00,0.70214,0.70236,0.70214,0.70235,149899999.0
2005-10-24 17:56:00,0.7021,0.70226,0.7021,0.70226,129100003.0
2005-10-24 17:57:00,0.70233,0.70243,0.70233,0.70235,46400000.0
2005-10-24 17:58:00,0.7025,0.70261,0.7025,0.70259,106000000.0
2005-10-24 17:59:00,0.7026,0.70281,0.7026,0.70281,111499998.0
2005-10-24 18:00:00,0.70279,0.70302,0.70278,0.703,108300002.0
2005-10-24 18:01:00,0.70308,0.70309,0.703,0.70302,111999999.0
2005-10-24 18:02:00,0.70304,0.70305,0.70292,0.70305,60899999.0
2005-10-24 18:03:00,0.70313,0.70338,0.70313,0.70338,272900001.0
2005-10-24 18:04:00,0.7034,0.7035,0.7034,0.7034,165400000.0
2005-10-24 18:05:00,0.70351,0.70371,0.70349,0.7035,387500001.0
2005-10-24 18:06:00,0.70363,0.70391,0.70356,0.70356,156599999.0
2005-10-24 18:07:00,0.70342,0.70363,0.70335,0.70339,231500001.0
2005-10-24 18:08:00,0.70338,0.70349,0.70327,0.70327,95000000.0
2005-10-24 18:09:00,0.70327,0.70342,0.70315,0.70342,190599996.0
2005-10-24 18:10:00,0.70338,0.70343,0.70329,0.70332,114400000.0
2005-10-24 18:11:00,0.70325,0.70335,0.70317,0.70327,94899998.0
2005-10-24 18:12:00,0.70334,0.70334,0.7031,0.70318,59500000.0
2005-10-24 18:13:00,0.70314,0.70314,0.70296,0.70296,16600000.0
2005-10-24 18:14:00,0.7029,0.70295,0.70287,0.70295,62000001.0
2005-10-24 18:15:00,0.70288,0.70294,0.70271,0.70271,189599999.0
2005-10-24 18:16:00,0.70256,0.70281,0.70246,0.70246,316900002.0
2005-10-24 18:17:00,0.70254,0.70269,0.70253,0.70262,151599999.0
2005-10-24 18:18:00,0.70252,0.70275,0.7025,0.70263,337400000.0
2005-10-24 18:19:00,0.70266,0.70278,0.70241,0.70262,233899999.0
2005-10-24 18:20:00,0.70253,0.70278,0.70253,0.70267,117300001.0
2005-10-24 18:21:00,0.7026,0.70265,0.7026,0.70265,152100000.0
2005-10-24 18:22:00,0.70254,0.70274,0.70233,0.70239,68700000.0
2005-10-24 18:23:00,0.70255,0.70255,0.70233,0.70248,297500000.0
2005-10-24 18:24:00,0.70245,0.70255,0.70235,0.70245,260100001.0
2005-10-24 18:25:00,0.7024,0.70259,0.70224,0.70224,91000000.0
2005-10-24 18:26:00,0.70235,0.70247,0.70235,0.70237,145000000.0
2005-10-24 18:27:00,0.7023,0.7024,0.70227,0.70235,321700001.0
2005-10-24 18:28:00,0.70226,0.7023,0.70213,0.70227,158600000.0
2005-10-24 18:29:00,0.70233,0.70243,0.70231,0.70243,240999999.0
2005-10-24 18:30:00,0.70246,0.70262,0.70246,0.70262,88199998.0
2005-10-24 18:31:00,0.70257,0.70257,0.70246,0.70256,221099998.0
2005-10-24 18:32:00,0.7026,0.70265,0.7026,0.7026,36300000.0
2005-10-24 18:33:00,0.70268,0.70275,0.7026,0.70263,229699998.0
2005-10-24 18:34:00,0.70266,0.70268,0.70251,0.70263,110700002.0
2005-10-24 18:35:00,0.70252,0.70252,0.7022,0.7022,84400000.0
2005-10-24 18:36:00,0.70222,0.70231,0.70217,0.70217,169800000.0
2005-10-24 18:37:00,0.70215,0.70227,0.70215,0.70226,94700001.0
2005-10-24 18:38:00,0.70221,0.70232,0.70221,0.70232,110500001.0
2005-10-24 18:39:00,0.70231,0.70246,0.70228,0.70242,329299999.0
2005-10-24 18:40:00,0.70242,0.70247,0.70231,0.70247,65500000.0
2005-10-24 18:41:00,0.70238,0.7027,0.70231,0.70258,337600001.0
2005-10-24 18:42:00,0.70252,0.70266,0.70236,0.70256,92900000.0
2005-10-24 18:43:00,0.70251,0.70277,0.70231,0.70244,657000005.0
2005-10-24 18:44:00,0.70242,0.70242,0.7022,0.70226,296399996.0
2005-10-24 18:45:00,0.70233,0.70239,0.70223,0.7023,446899999.0
2005-10-24 18:46:00,0.70231,0.70236,0.70224,0.70228,132400001.0
2005-10-24 18:47:00,0.70234,0.70257,0.70222,0.70222,163699998.0
2005-10-24 18:48:00,0.70235,0.70235,0.7022,0.7022,161800000.0
2005-10-24 18:49:00,0.70224,0.70257,0.70224,0.70255,157799999.0
2005-10-24 18:50:00,0.7024,0.70256,0.70236,0.70246,113900000.0
2005-10-24 18:51:00,0.70236,0.70268,0.70236,0.70256,73900000.0
2005-10-24 18:52:00,0.70255,0.70255,0.7025,0.7025,77299998.0
2005-10-24 18:53:00,0.7025,0.7025,0.70241,0.70247,93199999.0
2005-10-24 18:54:00,0.70248,0.70258,0.70243,0.70243,91300001.0
2005-10-24 18:55:00,0.70207,0.70231,0.70195,0.70216,123000000.0
2005-10-24 18:56:00,0.70243,0.70245,0.7024,0.7024,107500000.0
2005-10-24 18:57:00,0.70242,0.70245,0.70235,0.7024,122199999.0
2005-10-24 18:58:00,0.70211,0.7022,0.70203,0.7021,61200000.0
2005-10-24 18:59:00,0.70236,0.70252,0.70235,0.70252,184900001.0
2005-10-24 19:00:00,0.70251,0.70264,0.70247,0.70247,111500001.0
2005-10-24 19:01:00,0.702,0.70214,0.70187,0.70187,169299998.0
2005-10-24 19:02:00,0.70243,0.70258,0.7024,0.70258,96000000.0
2005-10-24 19:03:00,0.70252,0.70274,0.70244,0.70244,195000000.0
2005-10-24 19:04:00,0.70239,0.70259,0.70239,0.70247,131500000.0
2005-10-24 19:05:00,0.70252,0.70265,0.70252,0.70265,84100000.0
2005-10-24 19:06:00,0.7026,0.7026,0.7024,0.70243,225600002.0
2005-10-24 19:07:00,0.70209,0.70226,0.70191,0.70192,262199998.0
2005-10-24 19:08:00,0.70245,0.70245,0.70235,0.70245,130700000.0
2005-10-24 19:09:00,0.70248,0.70248,0.70215,0.70217,151100002.0
2005-10-24 19:10:00,0.70207,0.70207,0.70176,0.70176,83800001.0
2005-10-24 19:11:00,0.70165,0.70175,0.70159,0.70174,163699998.0
2005-10-24 19:12:00,0.70177,0.70189,0.70177,0.70182,34200000.0
2005-10-24 19:13:00,0.70157,0.70157,0.70135,0.70138,66699999.0
2005-10-24 19:14:00,0.7019,0.70202,0.7019,0.70199,68900000.0
2005-10-24 19:15:00,0.70198,0.702,0.70191,0.70197,110900001.0
2005-10-24 19:16:00,0.70193,0.70199,0.70181,0.70181,74500001.0
2005-10-24 19:17:00,0.70168,0.70168,0.70148,0.70158,128200001.0
2005-10-24 19:18:00,0.70123,0.70144,0.70109,0.7011,183400002.0
2005-10-24 19:19:00,0.70155,0.70165,0.70155,0.70165,78700000.0
2005-10-24 19:20:00,0.70118,0.70131,0.70096,0.70096,179000002.0
2005-10-24 19:21:00,0.701,0.70129,0.701,0.70112,110599997.0
2005-10-24 19:22:00,0.70114,0.70119,0.70103,0.70114,94999998.0
2005-10-24 19:23:00,0.70101,0.70135,0.70101,0.70108,71700000.0
2005-10-24 19:24:00,0.70122,0.7013,0.70103,0.70107,118399997.0
2005-10-24 19:25:00,0.70125,0.70137,0.70107,0.70134,109900001.0
2005-10-24 19:26:00,0.70161,0.70172,0.70161,0.70172,58099999.0
2005-10-24 19:27:00,0.70172,0.70173,0.70153,0.70154,216099995.0
2005-10-24 19:28:00,0.70169,0.70169,0.70136,0.70142,174200003.0
2005-10-24 19:29:00,0.7014,0.70145,0.70129,0.70141,88400000.0
2005-10-24 19:30:00,0.70147,0.7015,0.7013,0.70135,191700000.0
2005-10-24 19:31:00,0.7012,0.7012,0.70064,0.70082,92400000.0
2005-10-24 19:32:00,0.70091,0.70097,0.70065,0.70084,153700000.0
2005-10-24 19:33:00,0.70088,0.70119,0.70071,0.70094,110600001.0
2005-10-24 19:34:00,0.70135,0.70138,0.70122,0.70135,186700000.0
2005-10-24 19:35:00,0.70137,0.70143,0.70129,0.70142,148100001.0
2005-10-24 19:36:00,0.70094,0.70112,0.70077,0.70081,210399998.0
2005-10-24 19:37:00,0.7014,0.70145,0.70138,0.70138,58500000.0
2005-10-24 19:38:00,0.70142,0.70142,0.70129,0.7013,81000000.0
2005-10-24 19:39:00,0.70138,0.70145,0.70131,0.70131,238099998.0
2005-10-24 19:40:00,0.70141,0.70142,0.70134,0.70139,83300000.0
2005-10-24 19:41:00,0.70145,0.70155,0.70145,0.70145,70099999.0
2005-10-24 19:42:00,0.70142,0.70148,0.70137,0.70137,79900000.0
2005-10-24 19:43:00,0.70146,0.70163,0.70146,0.70156,102800000.0
2005-10-24 19:44:00,0.70167,0.7017,0.7015,0.70162,102600000.0
2005-10-24 19:45:00,0.7018,0.70193,0.70178,0.7018,92300001.0
2005-10-24 19:46:00,0.70121,0.70149,0.70118,0.70132,86300000.0
2005-10-24 19:47:00,0.70192,0.70206,0.70192,0.702,92500001.0
2005-10-24 19:48:00,0.70168,0.70188,0.70148,0.70148,133300001.0
2005-10-24 19:49:00,0.7016,0.70186,0.70129,0.70129,179299997.0
2005-10-24 19:50:00,0.70205,0.70212,0.70203,0.7021,143300000.0
2005-10-24 19:51:00,0.70175,0.70191,0.70158,0.70168,137400001.0
2005-10-24 19:52:00,0.70165,0.70213,0.70157,0.70168,187899999.0
2005-10-24 19:53:00,0.70214,0.70214,0.702,0.70208,152500001.0
2005-10-24 19:54:00,0.70212,0.70232,0.70212,0.70232,134799999.0
2005-10-24 19:55:00,0.70225,0.70235,0.70225,0.70235,265799998.0
2005-10-24 19:56:00,0.70231,0.70234,0.70218,0.70227,280599999.0
2005-10-24 19:57:00,0.70236,0.70242,0.70222,0.70242,133199999.0
2005-10-24 19:58:00,0.70242,0.70242,0.70212,0.70227,107600001.0
2005-10-24 19:59:00,0.70224,0.70224,0.70207,0.70207,107399999.0
2005-10-24 20:00:00,0.70212,0.7023,0.70212,0.70228,208300000.0
2005-10-24 20:01:00,0.70228,0.70228,0.70215,0.70217,158399999.0
2005-10-24 20:02:00,0.70218,0.70225,0.70218,0.7022,88500000.0
2005-10-24 20:03:00,0.70182,0.70202,0.70182,0.70183,107000000.0
2005-10-24 20:04:00,0.70226,0.70235,0.7022,0.70232,164800000.0
2005-10-24 20:05:00,0.70237,0.70237,0.70212,0.70216,169500002.0
2005-10-24 20:06:00,0.7023,0.7023,0.70215,0.70225,337599997.0
2005-10-24 20:07:00,0.70221,0.70221,0.70212,0.70212,123400001.0
2005-10-24 20:08:00,0.70222,0.70245,0.70222,0.70245,84200000.0
2005-10-24 20:09:00,0.70247,0.70249,0.70216,0.7023,163799999.0
2005-10-24 20:10:00,0.70215,0.70241,0.70215,0.70241,88000000.0
2005-10-24 20:11:00,0.70242,0.70246,0.70242,0.70245,61300000.0
2005-10-24 20:12:00,0.70245,0.70245,0.70235,0.7024,76300000.0
2005-10-24 20:13:00,0.70246,0.70252,0.70223,0.70248,148800003.0
2005-10-24 20:14:00,0.70256,0.70258,0.70242,0.70258,130000000.0
2005-10-24 20:15:00,0.7025,0.70255,0.7025,0.70255,73100000.0
2005-10-24 20:16:00,0.70254,0.70271,0.7024,0.70249,382499998.0
2005-10-24 20:17:00,0.70253,0.70269,0.70253,0.70267,209900001.0
2005-10-24 20:18:00,0.70259,0.70259,0.7025,0.7025,72700001.0
2005-10-24 20:19:00,0.70237,0.70253,0.70237,0.70253,71000000.0
2005-10-24 20:20:00,0.70229,0.70229,0.70199,0.70199,87200002.0
2005-10-24 20:21:00,0.70252,0.7026,0.7025,0.70255,55500000.0
2005-10-24 20:22:00,0.70201,0.70217,0.70197,0.70207,107799999.0
2005-10-24 20:23:00,0.70194,0.70214,0.70186,0.70211,95500001.0
2005-10-24 20:24:00,0.70255,0.70255,0.70225,0.70255,124399999.0
2005-10-24 20:25:00,0.70245,0.70247,0.70235,0.7024,119900001.0
2005-10-24 20:26:00,0.70215,0.70224,0.70197,0.70207,129100001.0
2005-10-24 20:27:00,0.70207,0.70221,0.70194,0.70205,101199998.0
2005-10-24 20:28:00,0.70243,0.70243,0.70234,0.70236,33400000.0
2005-10-24 20:29:00,0.70203,0.70215,0.70181,0.70189,239599999.0
2005-10-24 20:30:00,0.70225,0.7024,0.70225,0.70235,271499997.0
2005-10-24 20:31:00,0.70183,0.70206,0.70168,0.70188,189999997.0
2005-10-24 20:32:00,0.70175,0.70196,0.70175,0.70175,132700002.0
2005-10-24 20:33:00,0.70227,0.70228,0.70208,0.70208,182399999.0
2005-10-24 20:34:00,0.70181,0.702,0.70161,0.70161,156799998.0
2005-10-24 20:35:00,0.70217,0.70223,0.70209,0.70219,79399998.0
2005-10-24 20:36:00,0.70223,0.7024,0.70218,0.70225,173400001.0
2005-10-24 20:37:00,0.70195,0.70203,0.70174,0.70182,164599998.0
2005-10-24 20:38:00,0.70227,0.70227,0.70218,0.70222,161300000.0
2005-10-24 20:39:00,0.7022,0.70225,0.7022,0.70225,150300002.0
2005-10-24 20:40:00,0.70215,0.70218,0.70204,0.70205,246000002.0
2005-10-24 20:41:00,0.70176,0.70177,0.7015,0.70153,160400002.0
2005-10-24 20:42:00,0.70145,0.70177,0.70145,0.70155,99599998.0
2005-10-24 20:43:00,0.702,0.70206,0.70199,0.702,140300000.0
2005-10-24 20:44:00,0.70141,0.70175,0.70141,0.70148,145200001.0
2005-10-24 20:45:00,0.70141,0.70158,0.70131,0.70137,118100000.0
2005-10-24 20:46:00,0.70144,0.70178,0.7014,0.7015,108400001.0
2005-10-24 20:47:00,0.7015,0.70168,0.70141,0.70141,125600000.0
2005-10-24 20:48:00,0.70152,0.70168,0.70145,0.70151,78100001.0
2005-10-24 20:49:00,0.70154,0.70164,0.70132,0.70148,120700001.0
2005-10-24 20:50:00,0.70148,0.70166,0.70134,0.70155,172300000.0
2005-10-24 20:51:00,0.7014,0.70168,0.70139,0.70145,133299999.0
2005-10-24 20:52:00,0.70138,0.70182,0.70137,0.7015,96100003.0
2005-10-24 20:53:00,0.70156,0.70173,0.70144,0.70156,322699999.0
2005-10-24 20:54:00,0.70147,0.70175,0.70136,0.70147,213199999.0
2005-10-24 20:55:00,0.70144,0.70171,0.70137,0.70146,141300003.0
2005-10-24 20:56:00,0.70167,0.70179,0.70116,0.70143,97600000.0
2005-10-24 20:57:00,0.70139,0.70167,0.70132,0.70148,121899999.0
2005-10-24 20:58:00,0.70142,0.7017,0.70133,0.7016,349000000.0
2005-10-24 20:59:00,0.70146,0.70167,0.70115,0.7013,219700001.0
2005-10-24 21:00:00,0.70149,0.70172,0.70121,0.70134,281200000.0
2005-10-24 21:01:00,0.7011,0.70151,0.7011,0.70137,110199999.0
2005-10-24 21:02:00,0.70129,0.7017,0.70126,0.70147,139800002.0
2005-10-24 21:03:00,0.70144,0.70152,0.70127,0.70142,83700001.0
2005-10-24 21:04:00,0.70129,0.7018,0.70129,0.70174,105599999.0
2005-10-24 21:05:00,0.70191,0.70194,0.70155,0.70175,132400002.0
2005-10-24 21:06:00,0.70164,0.70192,0.70161,0.70182,195500003.0
2005-10-24 21:07:00,0.70185,0.70209,0.70172,0.70209,127500001.0
2005-10-24 21:08:00,0.70194,0.70204,0.70172,0.70188,117700001.0
2005-10-24 21:09:00,0.7019,0.70222,0.70168,0.70186,191800000.0
2005-10-24 21:10:00,0.70128,0.70172,0.70128,0.7015,92699997.0
2005-10-24 21:11:00,0.70138,0.70179,0.70125,0.70154,70100000.0
2005-10-24 21:12:00,0.70154,0.70172,0.70133,0.70134,154499999.0
2005-10-24 21:13:00,0.70138,0.70152,0.70135,0.70145,113900000.0
2005-10-24 21:14:00,0.70166,0.70166,0.70135,0.70137,69400000.0
2005-10-24 21:15:00,0.70139,0.70165,0.70136,0.70145,210100002.0
2005-10-24 21:16:00,0.70144,0.70151,0.70116,0.70128,137400001.0
2005-10-24 21:17:00,0.7013,0.70159,0.7013,0.7014,142600000.0
2005-10-24 21:18:00,0.70139,0.7017,0.70133,0.70138,116199999.0
2005-10-24 21:19:00,0.70138,0.70157,0.7013,0.7013,108400000.0
2005-10-24 21:20:00,0.70144,0.70161,0.70127,0.70148,234299998.0
2005-10-24 21:21:00,0.70169,0.70169,0.70125,0.70134,112100000.0
2005-10-24 21:22:00,0.70153,0.7017,0.70139,0.70139,79899999.0
2005-10-24 21:23:00,0.70142,0.70182,0.70142,0.70148,156400001.0
2005-10-24 21:24:00,0.70141,0.70174,0.70133,0.7017,151099998.0
2005-10-24 21:25:00,0.70146,0.70179,0.70146,0.70157,135000001.0
2005-10-24 21:26:00,0.70161,0.70168,0.70138,0.70138,100099998.0
2005-10-24 21:27:00,0.70139,0.70168,0.70139,0.70151,85299998.0
2005-10-24 21:28:00,0.70163,0.70186,0.70151,0.70166,92100002.0
2005-10-24 21:29:00,0.70163,0.7018,0.70148,0.70148,173700001.0
2005-10-24 21:30:00,0.70177,0.70183,0.70155,0.70155,107800000.0
2005-10-24 21:31:00,0.70163,0.70188,0.70159,0.70159,132000000.0
2005-10-24 21:32:00,0.70151,0.70193,0.70151,0.7018,178700000.0
2005-10-24 21:33:00,0.7017,0.70215,0.70169,0.70176,87600000.0
2005-10-24 21:34:00,0.70157,0.70199,0.70157,0.70167,89900001.0
2005-10-24 21:35:00,0.70168,0.70203,0.70155,0.70168,192100000.0
2005-10-24 21:36:00,0.70163,0.70203,0.7015,0.7019,249800002.0
2005-10-24 21:37:00,0.70183,0.70208,0.70173,0.70187,100100000.0
2005-10-24 21:38:00,0.70185,0.70192,0.70169,0.7018,73700001.0
2005-10-24 21:39:00,0.70195,0.70204,0.70159,0.70169,97999999.0
2005-10-24 21:40:00,0.70189,0.7022,0.70167,0.70213,129599998.0
2005-10-24 21:41:00,0.70211,0.70216,0.7018,0.70187,121100000.0
2005-10-24 21:42:00,0.70192,0.70208,0.70181,0.70185,124300001.0
2005-10-24 21:43:00,0.70197,0.70223,0.70185,0.70188,89200000.0
2005-10-24 21:44:00,0.70217,0.7023,0.70194,0.70194,106500000.0
2005-10-24 21:45:00,0.7019,0.70199,0.70184,0.70184,153300000.0
2005-10-24 21:46:00,0.70176,0.7021,0.70176,0.70195,87300001.0
2005-10-24 21:47:00,0.70199,0.70209,0.70187,0.7019,109099999.0
2005-10-24 21:48:00,0.70196,0.70221,0.70187,0.70218,47700000.0
2005-10-24 21:49:00,0.70217,0.7023,0.70182,0.70201,68500000.0
2005-10-24 21:50:00,0.70194,0.70209,0.70188,0.70207,72499999.0
2005-10-24 21:51:00,0.70209,0.70223,0.70192,0.70204,109800001.0
2005-10-24 21:52:00,0.70196,0.7023,0.70195,0.70228,106599999.0
2005-10-24 21:53:00,0.70211,0.70211,0.70192,0.70192,80800001.0
2005-10-24 21:54:00,0.70206,0.70216,0.70182,0.7019,85900001.0
2005-10-24 21:55:00,0.702,0.70224,0.70186,0.70186,181200000.0
2005-10-24 21:56:00,0.70202,0.70225,0.70193,0.70225,127399999.0
2005-10-24 21:57:00,0.70216,0.70239,0.70182,0.70223,171499998.0
2005-10-24 21:58:00,0.70208,0.7023,0.70199,0.7021,137400000.0
2005-10-24 21:59:00,0.70212,0.70231,0.70208,0.70219,94200000.0
2005-10-24 22:00:00,0.70189,0.70238,0.70184,0.70217,62900000.0
2005-10-24 22:01:00,0.70204,0.70255,0.70198,0.70221,168000000.0
2005-10-24 22:02:00,0.70204,0.70243,0.70202,0.7022,114899999.0
2005-10-24 22:03:00,0.70235,0.70258,0.70222,0.70247,113799999.0
2005-10-24 22:04:00,0.70234,0.70252,0.70227,0.7024,59700000.0
2005-10-24 22:05:00,0.70259,0.70273,0.70218,0.70233,155000000.0
2005-10-24 22:06:00,0.70219,0.70269,0.70218,0.70227,173100002.0
2005-10-24 22:07:00,0.70237,0.70249,0.70217,0.70217,152999999.0
2005-10-24 22:08:00,0.70231,0.70254,0.70222,0.70249,148099999.0
2005-10-24 22:09:00,0.70223,0.70253,0.70218,0.70236,96499999.0
2005-10-24 22:10:00,0.7025,0.7026,0.70237,0.70237,75700000.0
2005-10-24 22:11:00,0.70227,0.70263,0.70227,0.70252,98699999.0
2005-10-24 22:12:00,0.70229,0.70258,0.70229,0.70239,125300001.0
2005-10-24 22:13:00,0.7025,0.70257,0.70228,0.70236,99099997.0
2005-10-24 22:14:00,0.70265,0.70287,0.70242,0.70287,76299999.0
2005-10-24 22:15:00,0.70287,0.70312,0.70233,0.70233,111799999.0
2005-10-24 22:16:00,0.70224,0.70253,0.70221,0.70245,89699999.0
2005-10-24 22:17:00,0.70244,0.70253,0.70229,0.70234,76800000.0
2005-10-24 22:18:00,0.70256,0.70286,0.70244,0.70244,66900000.0
2005-10-24 22:19:00,0.70259,0.70276,0.70238,0.70247,86400000.0
2005-10-24 22:20:00,0.70266,0.7028,0.70241,0.70241,143900000.0
2005-10-24 22:21:00,0.70266,0.70266,0.70248,0.70251,135300002.0
2005-10-24 22:22:00,0.70238,0.70271,0.70238,0.70241,156700001.0
2005-10-24 22:23:00,0.70231,0.7027,0.70231,0.70255,102800000.0
2005-10-24 22:24:00,0.70252,0.70264,0.70222,0.70248,163499998.0
2005-10-24 22:25:00,0.70223,0.70269,0.70223,0.70237,126399999.0
2005-10-24 22:26:00,0.70277,0.7029,0.70235,0.70242,66200000.0
2005-10-24 22:27:00,0.70228,0.70285,0.70228,0.70257,152500001.0
2005-10-24 22:28:00,0.70257,0.70277,0.7024,0.7024,106000001.0
2005-10-24 22:29:00,0.70272,0.70285,0.70241,0.70242,129800000.0
2005-10-24 22:30:00,0.70266,0.70281,0.70213,0.70238,138899999.0
2005-10-24 22:31:00,0.70233,0.70278,0.70218,0.70238,125799999.0
2005-10-24 22:32:00,0.70235,0.70279,0.70235,0.7027,97100000.0
2005-10-24 22:33:00,0.7027,0.70281,0.70248,0.70253,83999999.0
2005-10-24 22:34:00,0.70263,0.70281,0.70235,0.70254,99900000.0
2005-10-24 22:35:00,0.70245,0.70273,0.70242,0.70244,55400000.0
2005-10-24 22:36:00,0.7026,0.70291,0.70254,0.70263,145499999.0
2005-10-24 22:37:00,0.70249,0.70291,0.70249,0.70281,79300000.0
2005-10-24 22:38:00,0.70256,0.70283,0.70237,0.70272,102999999.0
2005-10-24 22:39:00,0.7027,0.70287,0.70264,0.70272,69299999.0
2005-10-24 22:40:00,0.70276,0.70286,0.7025,0.70252,61000000.0
2005-10-24 22:41:00,0.70263,0.70279,0.7026,0.70262,96800000.0
2005-10-24 22:42:00,0.7027,0.70275,0.70257,0.70263,86400000.0
2005-10-24 22:43:00,0.70262,0.70287,0.7024,0.70258,145300001.0
2005-10-24 22:44:00,0.70273,0.70277,0.70252,0.70256,104900000.0
2005-10-24 22:45:00,0.70262,0.70293,0.70262,0.7028,143899998.0
2005-10-24 22:46:00,0.70278,0.70298,0.70233,0.70266,204500001.0
2005-10-24 22:47:00,0.70283,0.703,0.70276,0.70278,145799999.0
2005-10-24 22:48:00,0.70266,0.70305,0.70266,0.7028,99500000.0
2005-10-24 22:49:00,0.70289,0.70299,0.70269,0.70269,123900000.0
2005-10-24 22:50:00,0.70271,0.70291,0.7026,0.70268,159099999.0
2005-10-24 22:51:00,0.7027,0.70291,0.70254,0.70259,207099998.0
2005-10-24 22:52:00,0.70272,0.70277,0.70261,0.70271,73800000.0
2005-10-24 22:53:00,0.70281,0.70289,0.70253,0.70264,97100000.0
2005-10-24 22:54:00,0.70286,0.70303,0.70254,0.70254,49500000.0
2005-10-24 22:55:00,0.70256,0.70312,0.70256,0.7026,149100001.0
2005-10-24 22:56:00,0.70273,0.70322,0.70273,0.7031,131599995.0
2005-10-24 22:57:00,0.70304,0.70304,0.70276,0.70297,119600000.0
2005-10-24 22:58:00,0.7029,0.70317,0.70278,0.70278,80900001.0
2005-10-24 22:59:00,0.70259,0.70309,0.70259,0.70273,157599998.0
2005-10-24 23:00:00,0.70288,0.70306,0.70278,0.70306,98600001.0
2005-10-24 23:01:00,0.70306,0.70306,0.70275,0.70293,98799999.0
2005-10-24 23:02:00,0.70284,0.70309,0.70276,0.70305,96599998.0
2005-10-24 23:03:00,0.70272,0.7029,0.70269,0.70269,86299999.0
2005-10-24 23:04:00,0.70269,0.70307,0.70257,0.70284,83000001.0
2005-10-24 23:05:00,0.70297,0.70314,0.70279,0.70308,96399999.0
2005-10-24 23:06:00,0.70291,0.70296,0.7028,0.70281,108900001.0
2005-10-24 23:07:00,0.7028,0.70309,0.7028,0.70285,117700000.0
2005-10-24 23:08:00,0.70331,0.70331,0.70297,0.70321,120199998.0
2005-10-24 23:09:00,0.70329,0.70334,0.70292,0.70294,89100000.0
2005-10-24 23:10:00,0.70288,0.70329,0.70288,0.70327,123999997.0
2005-10-24 23:11:00,0.70338,0.70339,0.70299,0.70301,171400001.0
2005-10-24 23:12:00,0.70301,0.7033,0.70284,0.70284,102800000.0
2005-10-24 23:13:00,0.7029,0.70313,0.70279,0.70296,105899998.0
2005-10-24 23:14:00,0.70299,0.70324,0.70299,0.70301,105200000.0
2005-10-24 23:15:00,0.70294,0.70346,0.70292,0.70327,107900000.0
2005-10-24 23:16:00,0.70278,0.70307,0.70272,0.70298,156199999.0
2005-10-24 23:17:00,0.70303,0.70323,0.70289,0.70302,116799999.0
2005-10-24 23:18:00,0.70322,0.70324,0.70278,0.70285,125200000.0
2005-10-24 23:19:00,0.70295,0.70306,0.70289,0.70289,115999999.0
2005-10-24 23:20:00,0.70307,0.70319,0.703,0.70307,97299999.0
2005-10-24 23:21:00,0.703,0.70306,0.70285,0.70296,93300000.0
2005-10-24 23:22:00,0.70301,0.7032,0.7026,0.70292,83700000.0
2005-10-24 23:23:00,0.70318,0.70338,0.70309,0.7031,86200002.0
2005-10-24 23:24:00,0.703,0.7033,0.70295,0.7033,113700000.0
2005-10-24 23:25:00,0.7022,0.70351,0.7022,0.70351,108900000.0
2005-10-24 23:26:00,0.70309,0.70338,0.70309,0.70323,70600000.0
2005-10-24 23:27:00,0.70313,0.70341,0.70312,0.70325,100500000.0
2005-10-24 23:28:00,0.70365,0.7037,0.70354,0.7037,94900000.0
2005-10-24 23:29:00,0.70371,0.70371,0.70353,0.70353,107899999.0
2005-10-24 23:30:00,0.70305,0.70325,0.7029,0.70313,83700000.0
2005-10-24 23:31:00,0.70352,0.70362,0.70352,0.70358,100200001.0
2005-10-24 23:32:00,0.70367,0.70372,0.70358,0.70364,75299999.0
2005-10-24 23:33:00,0.70358,0.70376,0.70358,0.70369,90100000.0
2005-10-24 23:34:00,0.70338,0.70344,0.70313,0.70315,180600001.0
2005-10-24 23:35:00,0.70307,0.7034,0.70307,0.70332,183399997.0
2005-10-24 23:36:00,0.70329,0.70339,0.70316,0.70326,68500000.0
2005-10-24 23:37:00,0.7032,0.70342,0.70314,0.70315,117100000.0
2005-10-24 23:38:00,0.70375,0.70383,0.70372,0.70383,129299997.0
2005-10-24 23:39:00,0.7037,0.70379,0.70364,0.70375,74800000.0
2005-10-24 23:40:00,0.70342,0.70349,0.70325,0.70333,163700002.0
2005-10-24 23:41:00,0.70385,0.70385,0.70375,0.70385,35900001.0
2005-10-24 23:42:00,0.70371,0.70374,0.70371,0.70374,38300000.0
2005-10-24 23:43:00,0.70332,0.7034,0.70305,0.70314,87700001.0
2005-10-24 23:44:00,0.70375,0.70375,0.70363,0.7037,94399999.0
2005-10-24 23:45:00,0.7038,0.70389,0.70369,0.70369,114400000.0
2005-10-24 23:46:00,0.70333,0.70357,0.70314,0.70317,143800000.0
2005-10-24 23:47:00,0.7032,0.70335,0.70311,0.70325,130000000.0
2005-10-24 23:48:00,0.70302,0.70339,0.70302,0.70324,118800000.0
2005-10-24 23:49:00,0.70374,0.70374,0.70357,0.7036,123200002.0
2005-10-24 23:50:00,0.70352,0.70358,0.70352,0.70357,47100000.0
2005-10-24 23:51:00,0.70349,0.70351,0.70336,0.70347,62900000.0
2005-10-24 23:52:00,0.70337,0.70354,0.70329,0.7034,111600000.0
2005-10-24 23:53:00,0.7034,0.70354,0.70338,0.70349,52600000.0
2005-10-24 23:54:00,0.70286,0.70313,0.70286,0.70312,86700000.0
2005-10-24 23:55:00,0.70351,0.70351,0.70337,0.70337,75400000.0
2005-10-24 23:56:00,0.70334,0.70334,0.70282,0.7031,129199998.0
2005-10-24 23:57:00,0.7034,0.70345,0.7034,0.7034,90800000.0
2005-10-24 23:58:00,0.70313,0.70319,0.70279,0.70298,108000002.0
2005-10-24 23:59:00,0.70306,0.70321,0.70301,0.70301,99400000.0
2005-10-25 00:00:00,0.70339,0.70339,0.70314,0.70314,91299998.0
2005-10-25 00:01:00,0.70307,0.70308,0.70296,0.70296,61300001.0
2005-10-25 00:02:00,0.70303,0.7033,0.703,0.70327,91200000.0
2005-10-25 00:03:00,0.70325,0.70329,0.70311,0.70329,50299999.0
2005-10-25 00:04:00,0.70332,0.70332,0.70321,0.70322,69800000.0
2005-10-25 00:05:00,0.70325,0.70325,0.70315,0.70315,35100000.0
2005-10-25 00:06:00,0.70321,0.70321,0.70311,0.70311,101500000.0
2005-10-25 00:07:00,0.70247,0.70286,0.70246,0.70265,82300002.0
2005-10-25 00:08:00,0.70272,0.7029,0.70252,0.70285,102700001.0
2005-10-25 00:09:00,0.70292,0.70298,0.70278,0.70283,61199999.0
2005-10-25 00:10:00,0.70264,0.70299,0.70264,0.70295,119499999.0
2005-10-25 00:11:00,0.70285,0.70305,0.70282,0.70294,172999997.0
2005-10-25 00:12:00,0.70281,0.70305,0.70281,0.70299,109500000.0
2005-10-25 00:13:00,0.70283,0.70299,0.70278,0.70294,76100000.0
2005-10-25 00:14:00,0.70277,0.70308,0.70277,0.703,129300000.0
2005-10-25 00:15:00,0.70292,0.70293,0.70276,0.70293,50600000.0
2005-10-25 00:16:00,0.70309,0.70309,0.70281,0.70287,90999999.0
2005-10-25 00:17:00,0.70295,0.7031,0.70288,0.70294,116599996.0
2005-10-25 00:18:00,0.70298,0.70302,0.70275,0.7028,99599998.0
2005-10-25 00:19:00,0.70314,0.70316,0.70306,0.70316,78799997.0
2005-10-25 00:20:00,0.70307,0.7031,0.70304,0.70304,90800000.0
2005-10-25 00:21:00,0.70277,0.70288,0.70251,0.70274,107399997.0
2005-10-25 00:22:00,0.70235,0.70266,0.70235,0.70253,73200001.0
2005-10-25 00:23:00,0.70308,0.70308,0.70305,0.70305,33300000.0
2005-10-25 00:24:00,0.7032,0.70322,0.70315,0.70315,84399999.0
2005-10-25 00:25:00,0.70285,0.70285,0.7025,0.7025,104000001.0
2005-10-25 00:26:00,0.70313,0.70317,0.70313,0.70317,25400000.0
2005-10-25 00:27:00,0.70323,0.70348,0.70323,0.70348,104300000.0
2005-10-25 00:28:00,0.70341,0.70354,0.70338,0.70338,162300001.0
2005-10-25 00:29:00,0.70298,0.70311,0.70287,0.70292,170699998.0
2005-10-25 00:30:00,0.703,0.70307,0.70281,0.70281,106899999.0
2005-10-25 00:31:00,0.70296,0.70306,0.70285,0.703,108799998.0
2005-10-25 00:32:00,0.70296,0.70306,0.70289,0.70293,145999998.0
2005-10-25 00:33:00,0.70341,0.70351,0.70335,0.70337,86399999.0
2005-10-25 00:34:00,0.70339,0.7034,0.70304,0.70304,108900000.0
2005-10-25 00:35:00,0.70345,0.70349,0.70333,0.70346,105099999.0
2005-10-25 00:36:00,0.7036,0.70369,0.70358,0.70358,86599998.0
2005-10-25 00:37:00,0.70365,0.70365,0.70345,0.70352,107600002.0
2005-10-25 00:38:00,0.70304,0.70325,0.70304,0.70325,61800000.0
2005-10-25 00:39:00,0.70321,0.70321,0.70304,0.70315,109200000.0
2005-10-25 00:40:00,0.70349,0.7035,0.70343,0.70343,74200000.0
2005-10-25 00:41:00,0.7031,0.7031,0.70277,0.70287,96900002.0
2005-10-25 00:42:00,0.70293,0.70312,0.70292,0.70302,79300000.0
2005-10-25 00:43:00,0.70348,0.70354,0.70341,0.70347,134500001.0
2005-10-25 00:44:00,0.70355,0.70355,0.70345,0.70345,51000000.0
2005-10-25 00:45:00,0.70344,0.70356,0.70342,0.70356,75200000.0
2005-10-25 00:46:00,0.70358,0.70358,0.70351,0.70351,40100000.0
2005-10-25 00:47:00,0.70355,0.70355,0.7035,0.7035,19900000.0
2005-10-25 00:48:00,0.70307,0.70327,0.70295,0.70317,128200000.0
2005-10-25 00:49:00,0.7035,0.70362,0.70346,0.70362,66600000.0
2005-10-25 00:50:00,0.70343,0.70346,0.70306,0.7033,100200001.0
2005-10-25 00:51:00,0.7036,0.7036,0.7036,0.7036,6300000.0
2005-10-25 00:52:00,0.70357,0.70364,0.70349,0.70353,57699999.0
2005-10-25 00:53:00,0.7035,0.70364,0.70349,0.70364,83300000.0
2005-10-25 00:54:00,0.70317,0.7033,0.70312,0.7033,137999999.0
2005-10-25 00:55:00,0.70358,0.70358,0.70341,0.70345,93299998.0
2005-10-25 00:56:00,0.70342,0.70342,0.70334,0.7034,47100000.0
2005-10-25 00:57:00,0.70335,0.70342,0.70335,0.7034,34000000.0
2005-10-25 00:58:00,0.7034,0.70345,0.70335,0.70345,110900000.0
2005-10-25 00:59:00,0.70308,0.70316,0.70299,0.70305,95300000.0
2005-10-25 01:00:00,0.70304,0.70313,0.70291,0.70304,56599999.0
2005-10-25 01:01:00,0.7034,0.70346,0.70335,0.70345,103900000.0
2005-10-25 01:02:00,0.70341,0.70342,0.70333,0.70342,45400001.0
2005-10-25 01:03:00,0.70339,0.70341,0.70328,0.70332,78900001.0
2005-10-25 01:04:00,0.70327,0.70335,0.70318,0.70335,87800001.0
2005-10-25 01:05:00,0.70327,0.70327,0.7032,0.7032,31800001.0
2005-10-25 01:06:00,0.7032,0.70332,0.70315,0.70325,85000000.0
2005-10-25 01:07:00,0.70325,0.70325,0.7032,0.70325,82899999.0
2005-10-25 01:08:00,0.70289,0.703,0.70274,0.703,51899999.0
2005-10-25 01:09:00,0.70323,0.70323,0.70308,0.70314,134400003.0
2005-10-25 01:10:00,0.70276,0.70284,0.7026,0.70272,71299999.0
2005-10-25 01:11:00,0.70281,0.70311,0.70277,0.70277,101800001.0
2005-10-25 01:12:00,0.70308,0.7032,0.70305,0.7031,90900000.0
2005-10-25 01:13:00,0.70317,0.70317,0.7031,0.70315,94800001.0
2005-10-25 01:14:00,0.70274,0.7029,0.70274,0.70282,87300000.0
2005-10-25 01:15:00,0.70305,0.70317,0.70305,0.70314,58200000.0
2005-10-25 01:16:00,0.7031,0.70314,0.70306,0.70306,63300000.0
2005-10-25 01:17:00,0.70301,0.70301,0.70299,0.70299,26900000.0
2005-10-25 01:18:00,0.70291,0.70291,0.70276,0.70284,138600001.0
2005-10-25 01:19:00,0.70276,0.70294,0.70276,0.70285,83900002.0
2005-10-25 01:20:00,0.70276,0.70286,0.70271,0.70273,140600001.0
2005-10-25 01:21:00,0.70264,0.70281,0.70264,0.70281,80800000.0
2005-10-25 01:22:00,0.70265,0.70265,0.70238,0.70238,25500000.0
2005-10-25 01:23:00,0.70226,0.70245,0.70226,0.70245,115900002.0
2005-10-25 01:24:00,0.70248,0.7025,0.70241,0.70248,51600000.0
2005-10-25 01:25:00,0.70248,0.70263,0.70248,0.70262,40000000.0
2005-10-25 01:26:00,0.70266,0.70274,0.70265,0.70274,86400001.0
2005-10-25 01:27:00,0.70274,0.70285,0.70266,0.7028,105200000.0
2005-10-25 01:28:00,0.70256,0.70256,0.70235,0.70251,143500002.0
2005-10-25 01:29:00,0.70265,0.70265,0.70239,0.70241,110500001.0
2005-10-25 01:30:00,0.70271,0.70271,0.70257,0.70257,48700000.0
2005-10-25 01:31:00,0.7026,0.70265,0.70249,0.70258,88099998.0
2005-10-25 01:32:00,0.7025,0.70255,0.7025,0.70255,92500000.0
2005-10-25 01:33:00,0.70231,0.70232,0.70211,0.70211,65799999.0
2005-10-25 01:34:00,0.70203,0.70231,0.70201,0.70227,112500000.0
2005-10-25 01:35:00,0.70249,0.70249,0.70242,0.70242,105400000.0
2005-10-25 01:36:00,0.70209,0.70225,0.70203,0.7021,58100000.0
2005-10-25 01:37:00,0.70206,0.70229,0.70199,0.70229,78300000.0
2005-10-25 01:38:00,0.70249,0.70249,0.70243,0.70243,31999999.0
2005-10-25 01:39:00,0.70246,0.70265,0.70246,0.70255,83400000.0
2005-10-25 01:40:00,0.70277,0.70297,0.70277,0.70282,99200000.0
2005-10-25 01:41:00,0.70292,0.70292,0.70268,0.70268,83899998.0
2005-10-25 01:42:00,0.70271,0.70274,0.70262,0.70262,59499999.0
2005-10-25 01:43:00,0.70261,0.70261,0.7025,0.7025,50600001.0
2005-10-25 01:44:00,0.70255,0.70255,0.70245,0.7025,45299999.0
2005-10-25 01:45:00,0.7025,0.70252,0.70239,0.70248,61700001.0
2005-10-25 01:46:00,0.70196,0.70234,0.70196,0.70217,113800002.0
2005-10-25 01:47:00,0.70222,0.70236,0.70218,0.7022,115900002.0
2005-10-25 01:48:00,0.70232,0.70232,0.70209,0.70217,61100001.0
2005-10-25 01:49:00,0.70225,0.70231,0.70221,0.70228,82100000.0
2005-10-25 01:50:00,0.70221,0.70225,0.70187,0.70213,109699999.0
2005-10-25 01:51:00,0.70225,0.70225,0.70208,0.70215,117499998.0
2005-10-25 01:52:00,0.70217,0.70219,0.70215,0.70217,96199999.0
2005-10-25 01:53:00,0.70175,0.70186,0.70171,0.70179,72700000.0
2005-10-25 01:54:00,0.70212,0.70212,0.70192,0.70204,77999999.0
2005-10-25 01:55:00,0.70192,0.70192,0.70174,0.7018,111700000.0
2005-10-25 01:56:00,0.7019,0.70215,0.7019,0.70215,89100002.0
2005-10-25 01:57:00,0.70216,0.70223,0.70212,0.70212,66900000.0
2005-10-25 01:58:00,0.70207,0.70214,0.70203,0.70205,48000000.0
2005-10-25 01:59:00,0.70194,0.70206,0.70194,0.70204,82600001.0
2005-10-25 02:00:00,0.70207,0.70207,0.70201,0.70206,61500000.0
2005-10-25 02:01:00,0.70214,0.70214,0.70202,0.70207,78500000.0
2005-10-25 02:02:00,0.7016,0.70174,0.70153,0.70166,143599997.0
2005-10-25 02:03:00,0.70189,0.70215,0.70189,0.70206,82900000.0
2005-10-25 02:04:00,0.70214,0.70223,0.70214,0.70218,19900000.0
2005-10-25 02:05:00,0.70204,0.70214,0.70192,0.70205,96400000.0
2005-10-25 02:06:00,0.70218,0.70223,0.70215,0.70223,109300000.0
2005-10-25 02:07:00,0.70219,0.70227,0.70212,0.70221,110200000.0
2005-10-25 02:08:00,0.70215,0.7023,0.70215,0.7023,51900000.0
2005-10-25 02:09:00,0.70221,0.70221,0.70203,0.70203,115599999.0
2005-10-25 02:10:00,0.70208,0.70211,0.702,0.70209,138400001.0
2005-10-25 02:11:00,0.702,0.702,0.70187,0.70197,42000000.0
2005-10-25 02:12:00,0.70198,0.70204,0.70186,0.70204,85700002.0
2005-10-25 02:13:00,0.70186,0.70186,0.70166,0.70166,105999997.0
2005-10-25 02:14:00,0.70173,0.70192,0.70173,0.7018,95699999.0
2005-10-25 02:15:00,0.70178,0.70198,0.70178,0.70183,90100000.0
2005-10-25 02:16:00,0.70174,0.70189,0.70174,0.70187,89700001.0
2005-10-25 02:17:00,0.70159,0.70179,0.70156,0.70156,75400000.0
2005-10-25 02:18:00,0.70178,0.70189,0.70178,0.70182,82800002.0
2005-10-25 02:19:00,0.70177,0.70188,0.70169,0.70169,95700002.0
2005-10-25 02:20:00,0.70182,0.70188,0.70176,0.70188,68200000.0
2005-10-25 02:21:00,0.70187,0.70192,0.70183,0.70192,136200003.0
2005-10-25 02:22:00,0.70197,0.70202,0.70192,0.70195,104399999.0
2005-10-25 02:23:00,0.70182,0.70207,0.70182,0.70185,115499999.0
2005-10-25 02:24:00,0.70167,0.70175,0.70155,0.70161,90600000.0
2005-10-25 02:25:00,0.70158,0.70203,0.70136,0.70174,110300000.0
2005-10-25 02:26:00,0.702,0.70212,0.70197,0.70197,21900000.0
2005-10-25 02:27:00,0.70172,0.70198,0.70172,0.70176,39100000.0
2005-10-25 02:28:00,0.70187,0.70193,0.70187,0.70189,104200001.0
2005-10-25 02:29:00,0.70181,0.70181,0.70158,0.70165,92200000.0
2005-10-25 02:30:00,0.70179,0.70199,0.70178,0.70199,28000000.0
2005-10-25 02:31:00,0.70209,0.70224,0.70209,0.70221,101300002.0
2005-10-25 02:32:00,0.70208,0.70212,0.70205,0.70212,49100000.0
2005-10-25 02:33:00,0.70219,0.7023,0.70219,0.7023,16900000.0
2005-10-25 02:34:00,0.70224,0.70235,0.70211,0.70223,119000001.0
2005-10-25 02:35:00,0.70207,0.70207,0.70191,0.70203,82100000.0
2005-10-25 02:36:00,0.70168,0.70194,0.70165,0.70178,69200000.0
2005-10-25 02:37:00,0.7021,0.7021,0.702,0.70205,78100000.0
2005-10-25 02:38:00,0.70212,0.70212,0.70204,0.70208,64700001.0
2005-10-25 02:39:00,0.70203,0.70211,0.70198,0.70198,34400001.0
2005-10-25 02:40:00,0.70187,0.70192,0.70175,0.70178,93400000.0
2005-10-25 02:41:00,0.70157,0.70175,0.70157,0.70161,83699999.0
2005-10-25 02:42:00,0.70177,0.70181,0.70177,0.70181,99500003.0
2005-10-25 02:43:00,0.70181,0.70192,0.70181,0.70192,27000000.0
2005-10-25 02:44:00,0.70195,0.70195,0.70186,0.70186,72500001.0
2005-10-25 02:45:00,0.70178,0.70183,0.70172,0.70183,65100002.0
2005-10-25 02:46:00,0.70148,0.70164,0.70134,0.7014,140300000.0
2005-10-25 02:47:00,0.70176,0.70199,0.70176,0.70199,43000000.0
2005-10-25 02:48:00,0.70202,0.70202,0.70192,0.70197,88000001.0
2005-10-25 02:49:00,0.70158,0.70186,0.70158,0.7018,150099998.0
2005-10-25 02:50:00,0.70207,0.70207,0.70195,0.70197,54999999.0
2005-10-25 02:51:00,0.70148,0.7018,0.70148,0.70159,136700002.0
2005-10-25 02:52:00,0.70197,0.70215,0.70197,0.70206,90000000.0
2005-10-25 02:53:00,0.70219,0.70229,0.70213,0.70213,80500000.0
2005-10-25 02:54:00,0.7021,0.70215,0.7021,0.70215,25500000.0
2005-10-25 02:55:00,0.70217,0.70219,0.70204,0.70204,49800000.0
2005-10-25 02:56:00,0.70192,0.70206,0.70192,0.70197,109799998.0
2005-10-25 02:57:00,0.70203,0.70222,0.70203,0.7022,77100000.0
2005-10-25 02:58:00,0.70221,0.7023,0.70219,0.7022,88300000.0
2005-10-25 02:59:00,0.70223,0.70225,0.70215,0.70215,138300002.0
2005-10-25 03:00:00,0.70213,0.70218,0.70213,0.70213,87999998.0
2005-10-25 03:01:00,0.70208,0.70211,0.70193,0.702,119599999.0
2005-10-25 03:02:00,0.70193,0.7022,0.70193,0.70217,83400002.0
2005-10-25 03:03:00,0.70222,0.70242,0.70214,0.70214,105499999.0
2005-10-25 03:04:00,0.70169,0.70221,0.70168,0.7022,118399997.0
2005-10-25 03:05:00,0.70214,0.70237,0.70212,0.70237,151500001.0
2005-10-25 03:06:00,0.70232,0.70244,0.70232,0.70244,65399998.0
2005-10-25 03:07:00,0.7025,0.70256,0.70246,0.70249,61099999.0
2005-10-25 03:08:00,0.70235,0.70245,0.70235,0.70235,114000000.0
2005-10-25 03:09:00,0.70196,0.70225,0.70196,0.70225,149399997.0
2005-10-25 03:10:00,0.70245,0.70257,0.70243,0.70243,66600000.0
2005-10-25 03:11:00,0.70203,0.70225,0.702,0.70212,147299999.0
2005-10-25 03:12:00,0.7022,0.70235,0.70215,0.70227,106999999.0
2005-10-25 03:13:00,0.70246,0.70247,0.70246,0.70247,28400000.0
2005-10-25 03:14:00,0.7025,0.70255,0.7025,0.70255,44699999.0
2005-10-25 03:15:00,0.70255,0.70255,0.7025,0.7025,89400000.0
2005-10-25 03:16:00,0.70218,0.70248,0.70205,0.70248,49200000.0
2005-10-25 03:17:00,0.70247,0.70251,0.70238,0.70241,44600000.0
2005-10-25 03:18:00,0.70245,0.70253,0.70242,0.70249,81100000.0
2005-10-25 03:19:00,0.70235,0.70258,0.70235,0.7024,109500003.0
2005-10-25 03:20:00,0.70238,0.7024,0.70225,0.70238,100800001.0
2005-10-25 03:21:00,0.70251,0.70264,0.70251,0.70264,3200000.0
2005-10-25 03:22:00,0.70226,0.70249,0.70222,0.70223,100400000.0
2005-10-25 03:23:00,0.7027,0.70275,0.7027,0.7027,70900000.0
2005-10-25 03:24:00,0.70266,0.70266,0.70258,0.70265,36800000.0
2005-10-25 03:25:00,0.70267,0.70273,0.70259,0.70273,48800001.0
2005-10-25 03:26:00,0.70269,0.70269,0.70253,0.70253,85200001.0
2005-10-25 03:27:00,0.70252,0.70252,0.70228,0.7025,131899997.0
2005-10-25 03:28:00,0.70266,0.703,0.70266,0.70292,90600000.0
2005-10-25 03:29:00,0.70304,0.70311,0.70293,0.70293,54600000.0
2005-10-25 03:30:00,0.70289,0.70292,0.70277,0.70277,62900000.0
2005-10-25 03:31:00,0.70268,0.70274,0.70252,0.70258,159000001.0
2005-10-25 03:32:00,0.70244,0.70265,0.70233,0.70265,98799999.0
2005-10-25 03:33:00,0.70284,0.70284,0.70266,0.70266,49199999.0
2005-10-25 03:34:00,0.70257,0.70267,0.70256,0.70267,95999998.0
2005-10-25 03:35:00,0.70278,0.70278,0.70265,0.70273,104699999.0
2005-10-25 03:36:00,0.70267,0.70283,0.70264,0.70273,127300001.0
2005-10-25 03:37:00,0.70275,0.70275,0.70265,0.70267,92100000.0
2005-10-25 03:38:00,0.70275,0.70275,0.70269,0.70275,66299999.0
2005-10-25 03:39:00,0.70279,0.70286,0.70275,0.70286,58800001.0
2005-10-25 03:40:00,0.70294,0.7032,0.70294,0.7031,37400000.0
2005-10-25 03:41:00,0.70295,0.70308,0.70295,0.70305,51400000.0
2005-10-25 03:42:00,0.70307,0.7032,0.70307,0.7032,120799997.0
2005-10-25 03:43:00,0.70303,0.70317,0.70303,0.70316,50600000.0
2005-10-25 03:44:00,0.70335,0.70335,0.70311,0.70311,82399999.0
2005-10-25 03:45:00,0.70311,0.70324,0.703,0.70303,99300000.0
2005-10-25 03:46:00,0.70308,0.70316,0.70292,0.70305,106100002.0
2005-10-25 03:47:00,0.70307,0.70312,0.70297,0.70309,112500001.0
2005-10-25 03:48:00,0.70301,0.7032,0.7029,0.7032,128900000.0
2005-10-25 03:49:00,0.70315,0.70318,0.70312,0.70313,107900000.0
2005-10-25 03:50:00,0.70305,0.70307,0.703,0.703,89299999.0
2005-10-25 03:51:00,0.70267,0.70282,0.70244,0.70244,77100000.0
2005-10-25 03:52:00,0.70224,0.70274,0.70224,0.70238,177300001.0
2005-10-25 03:53:00,0.703,0.70305,0.703,0.703,40600000.0
2005-10-25 03:54:00,0.70301,0.70326,0.70301,0.70326,77999999.0
2005-10-25 03:55:00,0.70311,0.70322,0.70307,0.70322,135199997.0
2005-10-25 03:56:00,0.70311,0.70315,0.70308,0.70308,75499998.0
2005-10-25 03:57:00,0.70282,0.70308,0.70282,0.70307,55399999.0
2005-10-25 03:58:00,0.70317,0.70322,0.70312,0.70319,122700000.0
2005-10-25 03:59:00,0.70318,0.70321,0.70309,0.70309,46900000.0
2005-10-25 04:00:00,0.70287,0.70295,0.70254,0.70273,127900000.0
2005-10-25 04:01:00,0.70239,0.70279,0.70239,0.70278,66500001.0
2005-10-25 04:02:00,0.70277,0.70294,0.70238,0.70263,145100000.0
2005-10-25 04:03:00,0.70264,0.70288,0.70253,0.70253,138000003.0
2005-10-25 04:04:00,0.70241,0.70272,0.70234,0.70237,83999999.0
2005-10-25 04:05:00,0.70293,0.70302,0.70293,0.70295,73800000.0
2005-10-25 04:06:00,0.7028,0.7028,0.70207,0.70208,141700002.0
2005-10-25 04:07:00,0.70203,0.70206,0.70175,0.70175,70200000.0
2005-10-25 04:08:00,0.70181,0.70181,0.70104,0.70104,73099999.0
2005-10-25 04:09:00,0.70117,0.70117,0.70099,0.70099,53300000.0
2005-10-25 04:10:00,0.70081,0.70081,0.7005,0.70059,86800002.0
2005-10-25 04:11:00,0.7007,0.7009,0.7007,0.7009,53200001.0
2005-10-25 04:12:00,0.70096,0.70096,0.70072,0.70081,90200000.0
2005-10-25 04:13:00,0.70096,0.70096,0.70066,0.70068,94800000.0
2005-10-25 04:14:00,0.70067,0.70067,0.70035,0.70035,47300001.0
2005-10-25 04:15:00,0.70042,0.70061,0.70042,0.70048,84700000.0
2005-10-25 04:16:00,0.70042,0.70058,0.70041,0.70058,94000000.0
2005-10-25 04:17:00,0.70076,0.70076,0.70057,0.70062,98900001.0
2005-10-25 04:18:00,0.70069,0.70083,0.70068,0.70083,80100001.0
2005-10-25 04:19:00,0.70096,0.70102,0.70083,0.70101,62600000.0
2005-10-25 04:20:00,0.70097,0.70097,0.70081,0.70081,47400000.0
2005-10-25 04:21:00,0.70079,0.70088,0.70074,0.70074,163100002.0
2005-10-25 04:22:00,0.70078,0.70099,0.70078,0.70084,115500002.0
2005-10-25 04:23:00,0.70093,0.70097,0.70084,0.70084,79699999.0
2005-10-25 04:24:00,0.70082,0.7009,0.70082,0.70084,60699999.0
2005-10-25 04:25:00,0.70057,0.70078,0.70045,0.70068,141200000.0
2005-10-25 04:26:00,0.70087,0.7009,0.70083,0.70084,62700001.0
2005-10-25 04:27:00,0.70092,0.70092,0.70079,0.70087,86800000.0
2005-10-25 04:28:00,0.70097,0.70097,0.70079,0.70085,104400000.0
2005-10-25 04:29:00,0.7009,0.70095,0.70084,0.70089,65499999.0
2005-10-25 04:30:00,0.70078,0.70079,0.70067,0.70077,102900000.0
2005-10-25 04:31:00,0.70075,0.70095,0.70075,0.70083,99600000.0
2005-10-25 04:32:00,0.70072,0.70085,0.70072,0.70076,76700000.0
2005-10-25 04:33:00,0.70072,0.70081,0.70071,0.70071,82900000.0
2005-10-25 04:34:00,0.70084,0.70084,0.70073,0.70073,49200000.0
2005-10-25 04:35:00,0.70065,0.70075,0.70016,0.70025,189200001.0
2005-10-25 04:36:00,0.70065,0.70065,0.70053,0.70063,62800001.0
2005-10-25 04:37:00,0.70064,0.70064,0.70061,0.70061,14300000.0
2005-10-25 04:38:00,0.70077,0.70083,0.70068,0.70083,139599998.0
2005-10-25 04:39:00,0.70083,0.70084,0.70073,0.70076,62099999.0
2005-10-25 04:40:00,0.70077,0.70081,0.70072,0.70072,119600000.0
2005-10-25 04:41:00,0.70078,0.70079,0.70073,0.70079,87299999.0
2005-10-25 04:42:00,0.70049,0.7007,0.70041,0.70058,107000000.0
2005-10-25 04:43:00,0.70042,0.70065,0.70037,0.70064,89300000.0
2005-10-25 04:44:00,0.70078,0.70082,0.70065,0.70065,109999997.0
2005-10-25 04:45:00,0.70065,0.70074,0.70065,0.70074,41700000.0
2005-10-25 04:46:00,0.70073,0.70073,0.70058,0.70063,113300001.0
2005-10-25 04:47:00,0.70063,0.70065,0.70019,0.70042,104500000.0
2005-10-25 04:48:00,0.7007,0.70075,0.70065,0.70075,102600000.0
2005-10-25 04:49:00,0.70078,0.70089,0.70073,0.70073,125499997.0
2005-10-25 04:50:00,0.70075,0.70075,0.70062,0.70066,66900000.0
2005-10-25 04:51:00,0.70068,0.70073,0.70063,0.70063,66900000.0
2005-10-25 04:52:00,0.70072,0.70082,0.70072,0.70082,58100002.0
2005-10-25 04:53:00,0.70071,0.70079,0.70071,0.70079,13500000.0
2005-10-25 04:54:00,0.7007,0.70075,0.70065,0.70075,30800000.0
2005-10-25 04:55:00,0.70026,0.70052,0.70021,0.70046,156099997.0
2005-10-25 04:56:00,0.70064,0.70072,0.70057,0.70057,122199999.0
2005-10-25 04:57:00,0.7005,0.7005,0.70018,0.70039,82900000.0
2005-10-25 04:58:00,0.70035,0.70045,0.70035,0.70035,100199999.0
2005-10-25 04:59:00,0.70044,0.70053,0.70029,0.70037,117299998.0
2005-10-25 05:00:00,0.70038,0.70041,0.70033,0.70039,59100000.0
2005-10-25 05:01:00,0.70034,0.70043,0.70024,0.70043,73699999.0
2005-10-25 05:02:00,0.70051,0.70058,0.70051,0.70052,68900000.0
2005-10-25 05:03:00,0.70059,0.70068,0.70054,0.70057,84600002.0
2005-10-25 05:04:00,0.7007,0.70083,0.7006,0.7007,153499998.0
2005-10-25 05:05:00,0.70073,0.70086,0.70068,0.70075,83499999.0
2005-10-25 05:06:00,0.70083,0.70095,0.70071,0.7009,95599999.0
2005-10-25 05:07:00,0.7009,0.70095,0.70082,0.7009,82499998.0
2005-10-25 05:08:00,0.70092,0.70093,0.7008,0.70086,119599999.0
2005-10-25 05:09:00,0.70035,0.70082,0.70022,0.70071,101300001.0
2005-10-25 05:10:00,0.70066,0.70075,0.70055,0.70075,109700000.0
2005-10-25 05:11:00,0.7009,0.70098,0.70082,0.70088,160800000.0
2005-10-25 05:12:00,0.70085,0.70099,0.70085,0.7009,38300000.0
2005-10-25 05:13:00,0.70039,0.70085,0.70038,0.70068,78000002.0
2005-10-25 05:14:00,0.70053,0.70092,0.70044,0.70083,104399999.0
2005-10-25 05:15:00,0.70071,0.70072,0.70043,0.70043,72499999.0
2005-10-25 05:16:00,0.70034,0.70095,0.70034,0.70086,67600001.0
2005-10-25 05:17:00,0.70085,0.70088,0.70065,0.70071,77400000.0
2005-10-25 05:18:00,0.70059,0.70086,0.70046,0.70055,106400000.0
2005-10-25 05:19:00,0.70092,0.70125,0.70091,0.70125,73300000.0
2005-10-25 05:20:00,0.70122,0.70132,0.70122,0.70123,26000000.0
2005-10-25 05:21:00,0.70133,0.70153,0.70133,0.70138,120200000.0
2005-10-25 05:22:00,0.70146,0.7015,0.70133,0.7015,180600000.0
2005-10-25 05:23:00,0.70098,0.70114,0.7009,0.70114,83499998.0
2005-10-25 05:24:00,0.70129,0.70129,0.70106,0.70117,148400002.0
2005-10-25 05:25:00,0.70129,0.7015,0.70129,0.7015,115900001.0
2005-10-25 05:26:00,0.70158,0.70169,0.70153,0.70169,54400000.0
2005-10-25 05:27:00,0.70174,0.70179,0.70149,0.70177,88699998.0
2005-10-25 05:28:00,0.70188,0.70188,0.70178,0.70183,94599999.0
2005-10-25 05:29:00,0.70177,0.70192,0.70169,0.70192,71900001.0
2005-10-25 05:30:00,0.70182,0.70182,0.70173,0.70178,50300000.0
2005-10-25 05:31:00,0.70179,0.70183,0.70169,0.70183,68699999.0
2005-10-25 05:32:00,0.70166,0.70173,0.70146,0.7016,164099999.0
2005-10-25 05:33:00,0.70185,0.70185,0.70175,0.70175,72100000.0
2005-10-25 05:34:00,0.70161,0.70161,0.70145,0.7016,73799999.0
2005-10-25 05:35:00,0.7018,0.7018,0.70149,0.70149,105100001.0
2005-10-25 05:36:00,0.70159,0.7016,0.70133,0.7016,122300001.0
2005-10-25 05:37:00,0.70161,0.70165,0.70154,0.70165,57400000.0
2005-10-25 05:38:00,0.70165,0.70165,0.70154,0.70165,57300001.0
2005-10-25 05:39:00,0.70157,0.70167,0.70157,0.70167,52300000.0
2005-10-25 05:40:00,0.70139,0.70176,0.70139,0.70142,41299999.0
2005-10-25 05:41:00,0.70137,0.7015,0.70137,0.7015,55900000.0
2005-10-25 05:42:00,0.70175,0.7018,0.70165,0.70175,85100000.0
2005-10-25 05:43:00,0.7017,0.70175,0.70165,0.70175,71000000.0
2005-10-25 05:44:00,0.7014,0.70163,0.70136,0.70153,78200000.0
2005-10-25 05:45:00,0.70143,0.70155,0.70136,0.70155,70899999.0
2005-10-25 05:46:00,0.70165,0.70171,0.70159,0.70168,79800000.0
2005-10-25 05:47:00,0.70142,0.70155,0.70121,0.70155,111499999.0
2005-10-25 05:48:00,0.70175,0.70175,0.70165,0.70172,63200000.0
2005-10-25 05:49:00,0.70156,0.70171,0.70146,0.70154,137199998.0
2005-10-25 05:50:00,0.70168,0.70177,0.70161,0.70161,119000000.0
2005-10-25 05:51:00,0.70148,0.70148,0.70107,0.70124,156100002.0
2005-10-25 05:52:00,0.7014,0.70174,0.7014,0.7017,49500000.0
2005-10-25 05:53:00,0.70158,0.70171,0.70153,0.70153,80700000.0
2005-10-25 05:54:00,0.7017,0.70187,0.7017,0.70176,49499999.0
2005-10-25 05:55:00,0.70183,0.70189,0.70177,0.70188,103299999.0
2005-10-25 05:56:00,0.70192,0.70198,0.70189,0.70198,57999999.0
2005-10-25 05:57:00,0.70202,0.70227,0.70202,0.70214,144800000.0
2005-10-25 05:58:00,0.70216,0.70216,0.70214,0.70214,30300001.0
2005-10-25 05:59:00,0.70222,0.70222,0.70202,0.70206,39700000.0
2005-10-25 06:00:00,0.70197,0.70209,0.70197,0.70199,82600000.0
2005-10-25 06:01:00,0.70207,0.70207,0.70191,0.70193,43900000.0
2005-10-25 06:02:00,0.70186,0.70197,0.70174,0.70196,65100002.0
2005-10-25 06:03:00,0.70196,0.70196,0.70185,0.70185,59600000.0
2005-10-25 06:04:00,0.70181,0.70181,0.70166,0.70166,78700000.0
2005-10-25 06:05:00,0.70175,0.70175,0.7017,0.7017,113600001.0
2005-10-25 06:06:00,0.70153,0.70161,0.70135,0.70161,68600000.0
2005-10-25 06:07:00,0.70174,0.70178,0.70169,0.70169,92000000.0
2005-10-25 06:08:00,0.70168,0.70177,0.70167,0.70167,96099998.0
2005-10-25 06:09:00,0.70158,0.70169,0.70149,0.70158,118199999.0
2005-10-25 06:10:00,0.70151,0.7016,0.70141,0.70143,74900000.0
2005-10-25 06:11:00,0.70133,0.70139,0.70133,0.70139,28700000.0
2005-10-25 06:12:00,0.70142,0.70142,0.70138,0.70138,34700000.0
2005-10-25 06:13:00,0.70149,0.70152,0.70143,0.70143,53600000.0
2005-10-25 06:14:00,0.7012,0.7013,0.7011,0.7013,63700000.0
2005-10-25 06:15:00,0.70125,0.70145,0.70113,0.70121,120699999.0
2005-10-25 06:16:00,0.70116,0.70129,0.70097,0.70117,85500000.0
2005-10-25 06:17:00,0.70118,0.70129,0.70101,0.70108,92200000.0
2005-10-25 06:18:00,0.70089,0.70119,0.70089,0.70095,178200000.0
2005-10-25 06:19:00,0.70144,0.70153,0.70144,0.70153,35000000.0
2005-10-25 06:20:00,0.7015,0.70155,0.7015,0.70155,79299998.0
2005-10-25 06:21:00,0.70147,0.70155,0.70133,0.70155,98599998.0
2005-10-25 06:22:00,0.70158,0.70162,0.70158,0.70161,53900000.0
2005-10-25 06:23:00,0.7016,0.7016,0.70132,0.70143,59200000.0
2005-10-25 06:24:00,0.70112,0.70126,0.70076,0.70116,67099999.0
2005-10-25 06:25:00,0.7013,0.7013,0.70115,0.70125,72100001.0
2005-10-25 06:26:00,0.70127,0.70133,0.70123,0.70123,83000000.0
2005-10-25 06:27:00,0.7012,0.70125,0.70115,0.7012,102699999.0
2005-10-25 06:28:00,0.70105,0.70114,0.70088,0.70105,108400001.0
2005-10-25 06:29:00,0.70125,0.70143,0.70125,0.70143,143900002.0
2005-10-25 06:30:00,0.70137,0.7014,0.70127,0.70127,34300001.0
2005-10-25 06:31:00,0.70114,0.70123,0.70094,0.70097,150299998.0
2005-10-25 06:32:00,0.70132,0.70139,0.70117,0.70139,116800000.0
2005-10-25 06:33:00,0.70129,0.70154,0.70129,0.70138,80900000.0
2005-10-25 06:34:00,0.70123,0.70131,0.70123,0.70125,66900001.0
2005-10-25 06:35:00,0.70127,0.70133,0.70122,0.70128,124700002.0
2005-10-25 06:36:00,0.70109,0.70125,0.70109,0.70125,60100000.0
2005-10-25 06:37:00,0.70118,0.70129,0.70115,0.70129,81900001.0
2005-10-25 06:38:00,0.7013,0.70135,0.70125,0.7013,52100001.0
2005-10-25 06:39:00,0.70137,0.70137,0.70127,0.70127,32700000.0
2005-10-25 06:40:00,0.70117,0.70125,0.70117,0.7012,51100000.0
2005-10-25 06:41:00,0.70118,0.70118,0.70112,0.70112,92000001.0
2005-10-25 06:42:00,0.70099,0.70119,0.70099,0.70103,53499999.0
2005-10-25 06:43:00,0.70096,0.70119,0.70096,0.70115,98099997.0
2005-10-25 06:44:00,0.7011,0.70116,0.70101,0.70108,128800001.0
2005-10-25 06:45:00,0.70073,0.70086,0.7006,0.70081,138099998.0
2005-10-25 06:46:00,0.7007,0.70085,0.70054,0.70085,123299997.0
2005-10-25 06:47:00,0.70106,0.70128,0.70106,0.70115,162200001.0
2005-10-25 06:48:00,0.70122,0.70129,0.70121,0.70129,68799999.0
2005-10-25 06:49:00,0.7012,0.7012,0.7012,0.7012,16000000.0
2005-10-25 06:50:00,0.70128,0.70128,0.70124,0.70126,44500000.0
2005-10-25 06:51:00,0.7013,0.7013,0.7012,0.7012,91400000.0
2005-10-25 06:52:00,0.7012,0.70132,0.70117,0.70132,132100000.0
2005-10-25 06:53:00,0.70126,0.70133,0.70107,0.7012,91899998.0
2005-10-25 06:54:00,0.70122,0.70127,0.70122,0.70127,29500000.0
2005-10-25 06:55:00,0.70116,0.70134,0.70095,0.70122,123100001.0
2005-10-25 06:56:00,0.70132,0.70132,0.70117,0.7012,104799999.0
2005-10-25 06:57:00,0.7013,0.70139,0.70121,0.70138,84500000.0
2005-10-25 06:58:00,0.70077,0.70107,0.70077,0.70107,97199999.0
2005-10-25 06:59:00,0.70111,0.70129,0.70111,0.70127,73300000.0
2005-10-25 07:00:00,0.70095,0.70103,0.70075,0.70077,97399999.0
2005-10-25 07:01:00,0.7011,0.70111,0.70082,0.70085,188200005.0
2005-10-25 07:02:00,0.70089,0.70106,0.70078,0.70086,88700000.0
2005-10-25 07:03:00,0.70125,0.70125,0.7012,0.7012,84599999.0
2005-10-25 07:04:00,0.70112,0.7012,0.70112,0.7012,75000001.0
2005-10-25 07:05:00,0.70073,0.70119,0.70068,0.70106,67400000.0
2005-10-25 07:06:00,0.70125,0.70125,0.70115,0.7012,99300002.0
2005-10-25 07:07:00,0.70128,0.70129,0.70121,0.70122,65400001.0
2005-10-25 07:08:00,0.70104,0.70113,0.70069,0.70104,141499998.0
2005-10-25 07:09:00,0.70093,0.70118,0.70088,0.70109,134800001.0
2005-10-25 07:10:00,0.70114,0.70122,0.70076,0.70104,87799999.0
2005-10-25 07:11:00,0.70106,0.70116,0.70064,0.70093,154799998.0
2005-10-25 07:12:00,0.70098,0.70111,0.70078,0.70098,84900000.0
2005-10-25 07:13:00,0.70133,0.70133,0.70123,0.70123,104800000.0
2005-10-25 07:14:00,0.7012,0.70137,0.70115,0.70137,66000000.0
2005-10-25 07:15:00,0.70098,0.70137,0.70092,0.7013,80400000.0
2005-10-25 07:16:00,0.70125,0.70125,0.70092,0.70095,72600000.0
2005-10-25 07:17:00,0.70141,0.70144,0.70132,0.70132,67700001.0
2005-10-25 07:18:00,0.70131,0.70142,0.70129,0.70137,134099999.0
2005-10-25 07:19:00,0.70098,0.7013,0.7009,0.70121,155200000.0
2005-10-25 07:20:00,0.70131,0.7014,0.70123,0.70123,73200000.0
2005-10-25 07:21:00,0.70123,0.7013,0.70123,0.70127,61400000.0
2005-10-25 07:22:00,0.70129,0.70133,0.70122,0.70127,103200000.0
2005-10-25 07:23:00,0.701,0.70137,0.7009,0.70118,119100000.0
2005-10-25 07:24:00,0.70087,0.70114,0.70087,0.70114,66800000.0
2005-10-25 07:25:00,0.70107,0.70113,0.70091,0.70106,94800002.0
2005-10-25 07:26:00,0.70109,0.70118,0.70086,0.70118,78100000.0
2005-10-25 07:27:00,0.7013,0.70133,0.70093,0.70115,68100000.0
2005-10-25 07:28:00,0.701,0.70132,0.70091,0.70104,94500000.0
2005-10-25 07:29:00,0.70139,0.70158,0.70131,0.70141,129999999.0
2005-10-25 07:30:00,0.70143,0.70147,0.70139,0.70147,40300000.0
2005-10-25 07:31:00,0.70149,0.70162,0.70149,0.70162,82799999.0
2005-10-25 07:32:00,0.70135,0.70152,0.7012,0.70136,90600000.0
2005-10-25 07:33:00,0.70122,0.70136,0.70122,0.70125,101400000.0
2005-10-25 07:34:00,0.70137,0.70172,0.70137,0.70159,91499998.0
2005-10-25 07:35:00,0.70145,0.70157,0.70145,0.7015,41100000.0
2005-10-25 07:36:00,0.7016,0.70166,0.70159,0.70159,99299999.0
2005-10-25 07:37:00,0.70158,0.70164,0.70151,0.7016,86600000.0
2005-10-25 07:38:00,0.70163,0.70163,0.70151,0.70156,93000000.0
2005-10-25 07:39:00,0.70153,0.7016,0.70151,0.70151,69300000.0
2005-10-25 07:40:00,0.70148,0.70163,0.70148,0.70158,128800000.0
2005-10-25 07:41:00,0.70149,0.70158,0.70144,0.70156,133000000.0
2005-10-25 07:42:00,0.70163,0.70182,0.70156,0.70156,89400001.0
2005-10-25 07:43:00,0.7017,0.7017,0.70145,0.70145,126699999.0
2005-10-25 07:44:00,0.70157,0.70157,0.70143,0.70143,61699999.0
2005-10-25 07:45:00,0.70143,0.70152,0.7014,0.70145,103500000.0
2005-10-25 07:46:00,0.70152,0.70159,0.70152,0.70158,40700000.0
2005-10-25 07:47:00,0.70163,0.70163,0.70152,0.70156,60900000.0
2005-10-25 07:48:00,0.70124,0.7014,0.70099,0.70133,112999998.0
2005-10-25 07:49:00,0.7015,0.70155,0.70148,0.70155,100399999.0
2005-10-25 07:50:00,0.7015,0.70155,0.70135,0.70143,89099998.0
2005-10-25 07:51:00,0.70107,0.70152,0.70105,0.70107,169600002.0
2005-10-25 07:52:00,0.70156,0.70156,0.70152,0.70153,37900000.0
2005-10-25 07:53:00,0.701,0.70142,0.701,0.70126,128099999.0
2005-10-25 07:54:00,0.70157,0.70163,0.7014,0.70147,92599999.0
2005-10-25 07:55:00,0.70152,0.70152,0.70145,0.7015,49700000.0
2005-10-25 07:56:00,0.7012,0.70131,0.70092,0.70117,94500000.0
2005-10-25 07:57:00,0.70163,0.70163,0.70147,0.70162,134200001.0
2005-10-25 07:58:00,0.70161,0.70162,0.70149,0.70149,38300000.0
2005-10-25 07:59:00,0.70163,0.70163,0.70159,0.70159,97700001.0
2005-10-25 08:00:00,0.70138,0.70163,0.70138,0.70154,81100001.0
2005-10-25 08:01:00,0.70149,0.70149,0.70115,0.70125,96100000.0
2005-10-25 08:02:00,0.70167,0.70187,0.70164,0.70175,81400002.0
2005-10-25 08:03:00,0.70183,0.702,0.70183,0.70198,68800000.0
2005-10-25 08:04:00,0.70195,0.70195,0.7019,0.7019,40100000.0
2005-10-25 08:05:00,0.70195,0.70201,0.70177,0.70177,106300001.0
2005-10-25 08:06:00,0.70186,0.70201,0.70175,0.70195,211799998.0
2005-10-25 08:07:00,0.70183,0.70196,0.70183,0.70196,85199998.0
2005-10-25 08:08:00,0.70188,0.70188,0.70164,0.70173,96300000.0
2005-10-25 08:09:00,0.70149,0.70165,0.70123,0.70159,106200000.0
2005-10-25 08:10:00,0.70181,0.70192,0.70181,0.70185,50400000.0
2005-10-25 08:11:00,0.70192,0.70194,0.70174,0.70175,72999999.0
2005-10-25 08:12:00,0.70163,0.70176,0.70163,0.70171,29500000.0
2005-10-25 08:13:00,0.70158,0.70168,0.70153,0.70168,63900000.0
2005-10-25 08:14:00,0.70154,0.70154,0.70134,0.70141,63900000.0
2005-10-25 08:15:00,0.70121,0.70133,0.70096,0.70118,109899999.0
2005-10-25 08:16:00,0.7014,0.70145,0.70135,0.70145,96900002.0
2005-10-25 08:17:00,0.70131,0.70151,0.70131,0.70151,36000000.0
2005-10-25 08:18:00,0.70157,0.70189,0.70157,0.70189,106000002.0
2005-10-25 08:19:00,0.702,0.702,0.70183,0.70187,105699999.0
2005-10-25 08:20:00,0.70199,0.70199,0.70178,0.70187,89399999.0
2005-10-25 08:21:00,0.70198,0.70238,0.70198,0.70229,107100002.0
2005-10-25 08:22:00,0.70218,0.70218,0.70188,0.70207,110000001.0
2005-10-25 08:23:00,0.70191,0.70191,0.70168,0.70168,55599999.0
2005-10-25 08:24:00,0.70174,0.70189,0.70165,0.70189,88399998.0
2005-10-25 08:25:00,0.70178,0.70178,0.70149,0.70162,29100000.0
2005-10-25 08:26:00,0.70158,0.70158,0.70138,0.70138,33000000.0
2005-10-25 08:27:00,0.70146,0.70149,0.70146,0.70149,23999999.0
2005-10-25 08:28:00,0.70161,0.70165,0.70137,0.70137,96399998.0
2005-10-25 08:29:00,0.70142,0.70151,0.70142,0.70151,59100001.0
2005-10-25 08:30:00,0.70172,0.70181,0.70145,0.70145,99299999.0
2005-10-25 08:31:00,0.70152,0.7016,0.70148,0.70152,37700000.0
2005-10-25 08:32:00,0.70151,0.70151,0.70135,0.70145,112500002.0
2005-10-25 08:33:00,0.70141,0.70149,0.70126,0.70147,64300000.0
2005-10-25 08:34:00,0.70163,0.70163,0.70158,0.70163,58900000.0
2005-10-25 08:35:00,0.70158,0.70167,0.70158,0.70162,28500000.0
2005-10-25 08:36:00,0.7015,0.70161,0.70144,0.70144,36699999.0
2005-10-25 08:37:00,0.70175,0.7018,0.70175,0.7018,6400000.0
2005-10-25 08:38:00,0.70185,0.70206,0.70185,0.70192,93900000.0
2005-10-25 08:39:00,0.7019,0.70198,0.7019,0.7019,67700000.0
2005-10-25 08:40:00,0.70194,0.7021,0.70185,0.70185,187499999.0
2005-10-25 08:41:00,0.70194,0.70206,0.7019,0.70195,63500000.0
2005-10-25 08:42:00,0.70205,0.70205,0.70205,0.70205,11100000.0
2005-10-25 08:43:00,0.70195,0.70216,0.70191,0.70199,145100001.0
2005-10-25 08:44:00,0.702,0.702,0.7017,0.7017,43900000.0
2005-10-25 08:45:00,0.70175,0.70186,0.70172,0.70172,62600000.0
2005-10-25 08:46:00,0.70179,0.70179,0.70161,0.70176,42300000.0
2005-10-25 08:47:00,0.70179,0.70194,0.70178,0.70184,79100001.0
2005-10-25 08:48:00,0.7019,0.702,0.7019,0.70195,89300000.0
2005-10-25 08:49:00,0.70193,0.70196,0.70178,0.70181,58300000.0
2005-10-25 08:50:00,0.70187,0.7019,0.70169,0.7019,86700001.0
2005-10-25 08:51:00,0.702,0.70213,0.70196,0.7021,57000001.0
2005-10-25 08:52:00,0.70205,0.70205,0.70188,0.70194,64500001.0
2005-10-25 08:53:00,0.70204,0.70232,0.70176,0.70176,105100000.0
2005-10-25 08:54:00,0.70185,0.70185,0.70171,0.70171,110100001.0
2005-10-25 08:55:00,0.70176,0.7018,0.70171,0.70176,76400000.0
2005-10-25 08:56:00,0.70176,0.70188,0.70158,0.70162,61400000.0
2005-10-25 08:57:00,0.70181,0.70189,0.70181,0.70182,97200001.0
2005-10-25 08:58:00,0.70192,0.70199,0.70181,0.70185,89099999.0
2005-10-25 08:59:00,0.70183,0.70183,0.7017,0.70177,48500000.0
2005-10-25 09:00:00,0.70161,0.70163,0.70142,0.70163,97900000.0
2005-10-25 09:01:00,0.70157,0.70165,0.70157,0.70165,62100000.0
2005-10-25 09:02:00,0.70154,0.70163,0.70154,0.70163,44500000.0
2005-10-25 09:03:00,0.70155,0.7017,0.70155,0.7017,60600001.0
2005-10-25 09:04:00,0.70172,0.70172,0.70153,0.70158,79300000.0
2005-10-25 09:05:00,0.70157,0.70157,0.7014,0.7014,87600001.0
2005-10-25 09:06:00,0.70127,0.70141,0.70127,0.70135,91299999.0
2005-10-25 09:07:00,0.70135,0.70145,0.7013,0.7013,53099999.0
2005-10-25 09:08:00,0.70132,0.70132,0.70119,0.70123,52800000.0
2005-10-25 09:09:00,0.70117,0.70117,0.70095,0.70095,108099999.0
2005-10-25 09:10:00,0.70096,0.70105,0.70084,0.70101,139500000.0
2005-10-25 09:11:00,0.70108,0.70108,0.70105,0.70106,45500000.0
2005-10-25 09:12:00,0.70094,0.70094,0.70079,0.70093,52700000.0
2005-10-25 09:13:00,0.70098,0.70102,0.70096,0.70097,97299997.0
2005-10-25 09:14:00,0.70099,0.7012,0.70099,0.70112,93900001.0
2005-10-25 09:15:00,0.70118,0.70136,0.70115,0.70117,101000001.0
2005-10-25 09:16:00,0.70127,0.70132,0.70124,0.70132,78900000.0
2005-10-25 09:17:00,0.7013,0.70135,0.7012,0.7012,130800000.0
2005-10-25 09:18:00,0.70133,0.70139,0.7013,0.70138,127900001.0
2005-10-25 09:19:00,0.70174,0.70179,0.70134,0.70159,157699999.0
2005-10-25 09:20:00,0.70142,0.7015,0.70136,0.70145,84399999.0
2005-10-25 09:21:00,0.7016,0.70176,0.70144,0.70147,144700001.0
2005-10-25 09:22:00,0.70154,0.70164,0.70136,0.70153,100400000.0
2005-10-25 09:23:00,0.70147,0.70155,0.70139,0.70152,52600000.0
2005-10-25 09:24:00,0.7013,0.7013,0.70128,0.70128,29499999.0
2005-10-25 09:25:00,0.70137,0.70139,0.70126,0.70133,46900001.0
2005-10-25 09:26:00,0.7013,0.7013,0.70118,0.70118,40100000.0
2005-10-25 09:27:00,0.70122,0.7013,0.70115,0.70115,48500000.0
2005-10-25 09:28:00,0.70141,0.70145,0.70116,0.70127,131699999.0
2005-10-25 09:29:00,0.70123,0.70135,0.70118,0.70135,59100002.0
2005-10-25 09:30:00,0.70142,0.70142,0.70132,0.70132,41000001.0
2005-10-25 09:31:00,0.70141,0.70156,0.70141,0.70156,59200001.0
2005-10-25 09:32:00,0.70154,0.70154,0.70144,0.70144,146200003.0
2005-10-25 09:33:00,0.70153,0.70171,0.70153,0.70171,84500000.0
2005-10-25 09:34:00,0.70172,0.70183,0.70167,0.70183,62599999.0
2005-10-25 09:35:00,0.70184,0.70185,0.70171,0.70182,111600000.0
2005-10-25 09:36:00,0.70158,0.70159,0.70151,0.70151,35800000.0
2005-10-25 09:37:00,0.70161,0.7017,0.70156,0.70156,70400000.0
2005-10-25 09:38:00,0.70162,0.70165,0.70152,0.70152,105700001.0
2005-10-25 09:39:00,0.70168,0.70173,0.7016,0.70162,37500000.0
2005-10-25 09:40:00,0.70159,0.70173,0.70151,0.7017,85199998.0
2005-10-25 09:41:00,0.70165,0.70173,0.70151,0.7016,86500001.0
2005-10-25 09:42:00,0.70149,0.70161,0.70144,0.70144,53999998.0
2005-10-25 09:43:00,0.7014,0.70141,0.70119,0.70134,89099999.0
2005-10-25 09:44:00,0.70142,0.70151,0.70142,0.70143,76499999.0
2005-10-25 09:45:00,0.70133,0.70145,0.70133,0.70143,40500000.0
2005-10-25 09:46:00,0.7014,0.7015,0.7014,0.7015,30399999.0
2005-10-25 09:47:00,0.70139,0.70152,0.70134,0.70152,46200000.0
2005-10-25 09:48:00,0.70141,0.70144,0.70133,0.7014,74600000.0
2005-10-25 09:49:00,0.70138,0.70148,0.70138,0.70148,53600000.0
2005-10-25 09:50:00,0.70156,0.70173,0.70156,0.70171,68999998.0
2005-10-25 09:51:00,0.70175,0.70187,0.70175,0.70187,63100000.0
2005-10-25 09:52:00,0.7019,0.70203,0.7019,0.70203,85700001.0
2005-10-25 09:53:00,0.70208,0.70213,0.70198,0.70198,113900000.0
2005-10-25 09:54:00,0.70202,0.70212,0.70198,0.70212,105000002.0
2005-10-25 09:55:00,0.70202,0.70215,0.70197,0.70205,52200000.0
2005-10-25 09:56:00,0.70224,0.70233,0.70212,0.70229,112000002.0
2005-10-25 09:57:00,0.70203,0.7022,0.70199,0.7022,86299999.0
2005-10-25 09:58:00,0.70208,0.70208,0.70192,0.70192,13500000.0
2005-10-25 09:59:00,0.70196,0.70202,0.70191,0.70202,75400000.0
2005-10-25 10:00:00,0.70208,0.70214,0.7019,0.70214,100700000.0
2005-10-25 10:01:00,0.70209,0.70217,0.70198,0.70214,72199999.0
2005-10-25 10:02:00,0.70213,0.70222,0.70205,0.70214,43000000.0
2005-10-25 10:03:00,0.70215,0.7022,0.70205,0.7021,66100000.0
2005-10-25 10:04:00,0.70219,0.70227,0.70194,0.70194,114900000.0
2005-10-25 10:05:00,0.70196,0.70209,0.70175,0.70175,57200000.0
2005-10-25 10:06:00,0.70207,0.70213,0.70199,0.70213,101000000.0
2005-10-25 10:07:00,0.70212,0.70223,0.70212,0.7022,86999999.0
2005-10-25 10:08:00,0.7022,0.70232,0.70218,0.70232,118999997.0
2005-10-25 10:09:00,0.70231,0.70255,0.70218,0.70233,162599998.0
2005-10-25 10:10:00,0.7023,0.70235,0.7023,0.70235,47000000.0
2005-10-25 10:11:00,0.70228,0.70232,0.70194,0.70232,113699999.0
2005-10-25 10:12:00,0.70223,0.7023,0.70221,0.70227,128600000.0
2005-10-25 10:13:00,0.70232,0.70245,0.70232,0.70236,94200002.0
2005-10-25 10:14:00,0.70231,0.70231,0.70226,0.70226,20700000.0
2005-10-25 10:15:00,0.70235,0.70235,0.70228,0.70228,33800000.0
2005-10-25 10:16:00,0.70235,0.70235,0.7022,0.7022,95199999.0
2005-10-25 10:17:00,0.70238,0.70247,0.70237,0.70247,79699998.0
2005-10-25 10:18:00,0.70254,0.70272,0.70254,0.70262,108800002.0
2005-10-25 10:19:00,0.70258,0.7028,0.70258,0.70279,86899999.0
2005-10-25 10:20:00,0.70292,0.70293,0.70292,0.70293,22400000.0
2005-10-25 10:21:00,0.70309,0.7031,0.70282,0.70282,67700000.0
2005-10-25 10:22:00,0.70272,0.70291,0.70272,0.70291,61600000.0
2005-10-25 10:23:00,0.70292,0.70297,0.7028,0.7028,118300001.0
2005-10-25 10:24:00,0.7028,0.70292,0.7028,0.70292,67300001.0
2005-10-25 10:25:00,0.70288,0.70292,0.70284,0.70285,48099999.0
2005-10-25 10:26:00,0.70289,0.70306,0.70287,0.70287,155200000.0
2005-10-25 10:27:00,0.70293,0.70293,0.70278,0.70287,86799999.0
2005-10-25 10:28:00,0.70285,0.70285,0.70275,0.70275,89300002.0
2005-10-25 10:29:00,0.70288,0.70291,0.70286,0.70286,51200000.0
2005-10-25 10:30:00,0.70283,0.70288,0.70267,0.70288,91999998.0
2005-10-25 10:31:00,0.7029,0.70303,0.7029,0.70302,71900000.0
2005-10-25 10:32:00,0.70299,0.70303,0.70287,0.70303,52700000.0
2005-10-25 10:33:00,0.70304,0.70322,0.70295,0.70295,155400000.0
2005-10-25 10:34:00,0.70312,0.70332,0.70312,0.70332,64500000.0
2005-10-25 10:35:00,0.70339,0.70339,0.70333,0.70333,23800001.0
2005-10-25 10:36:00,0.70337,0.70353,0.70337,0.70353,30599999.0
2005-10-25 10:37:00,0.70355,0.70386,0.70355,0.70386,96000000.0
2005-10-25 10:38:00,0.70373,0.70373,0.70348,0.70355,101600001.0
2005-10-25 10:39:00,0.70349,0.70364,0.70341,0.70364,124700000.0
2005-10-25 10:40:00,0.70376,0.70376,0.70354,0.70358,90600000.0
2005-10-25 10:41:00,0.70345,0.70348,0.70327,0.70327,128400000.0
2005-10-25 10:42:00,0.70338,0.70338,0.70323,0.70332,43900000.0
2005-10-25 10:43:00,0.7032,0.70325,0.7032,0.7032,138299999.0
2005-10-25 10:44:00,0.70332,0.70346,0.70332,0.70342,87199999.0
2005-10-25 10:45:00,0.70345,0.70345,0.70333,0.70343,128800000.0
2005-10-25 10:46:00,0.70332,0.70332,0.70327,0.70327,105600001.0
2005-10-25 10:47:00,0.70308,0.70333,0.70307,0.70333,119399999.0
2005-10-25 10:48:00,0.70333,0.7034,0.70325,0.7034,64000000.0
2005-10-25 10:49:00,0.70348,0.7035,0.70343,0.70343,69400000.0
2005-10-25 10:50:00,0.70355,0.7036,0.70336,0.70341,89099999.0
2005-10-25 10:51:00,0.70339,0.70346,0.70301,0.70346,114499999.0
2005-10-25 10:52:00,0.70345,0.70348,0.7034,0.70348,66100000.0
2005-10-25 10:53:00,0.7034,0.7034,0.70325,0.70333,24600000.0
2005-10-25 10:54:00,0.70322,0.70333,0.70319,0.70333,59600001.0
2005-10-25 10:55:00,0.70332,0.70333,0.70329,0.70333,104399997.0
2005-10-25 10:56:00,0.70328,0.70328,0.70321,0.70321,30300000.0
2005-10-25 10:57:00,0.70347,0.70361,0.70306,0.70306,121900000.0
2005-10-25 10:58:00,0.70309,0.70351,0.70304,0.7032,143299999.0
2005-10-25 10:59:00,0.70315,0.7036,0.70307,0.70341,111200001.0
2005-10-25 11:00:00,0.70334,0.70355,0.70319,0.7033,108299999.0
2005-10-25 11:01:00,0.70339,0.7035,0.70325,0.7034,121099999.0
2005-10-25 11:02:00,0.70323,0.70338,0.70317,0.70324,128099998.0
2005-10-25 11:03:00,0.7032,0.7033,0.7031,0.70325,125299999.0
2005-10-25 11:04:00,0.70328,0.70338,0.70317,0.70317,59999999.0
2005-10-25 11:05:00,0.70312,0.70343,0.70309,0.70327,114500001.0
2005-10-25 11:06:00,0.70318,0.70325,0.70315,0.70315,70199999.0
2005-10-25 11:07:00,0.70323,0.70331,0.70322,0.70327,92000000.0
2005-10-25 11:08:00,0.70322,0.7033,0.70322,0.70326,75500000.0
2005-10-25 11:09:00,0.7032,0.70325,0.7032,0.70325,28600000.0
2005-10-25 11:10:00,0.70322,0.70337,0.7031,0.70333,82800000.0
2005-10-25 11:11:00,0.7033,0.7033,0.70318,0.70324,101899999.0
2005-10-25 11:12:00,0.7033,0.70342,0.70327,0.70336,95600000.0
2005-10-25 11:13:00,0.70329,0.70341,0.70321,0.70323,51499999.0
2005-10-25 11:14:00,0.70327,0.70342,0.70327,0.70336,134600001.0
2005-10-25 11:15:00,0.70343,0.70343,0.70334,0.70341,83399999.0
2005-10-25 11:16:00,0.7034,0.7034,0.70312,0.70334,76400000.0
2005-10-25 11:17:00,0.7034,0.70352,0.7034,0.70352,88899999.0
2005-10-25 11:18:00,0.70353,0.70357,0.70348,0.70348,121399997.0
2005-10-25 11:19:00,0.70329,0.7035,0.70329,0.7035,114900000.0
2005-10-25 11:20:00,0.7035,0.70355,0.7035,0.70355,50200000.0
2005-10-25 11:21:00,0.7035,0.70355,0.70345,0.70345,108300001.0
2005-10-25 11:22:00,0.70345,0.70358,0.70345,0.70355,76300000.0
2005-10-25 11:23:00,0.70377,0.70393,0.70359,0.70363,52200000.0
2005-10-25 11:24:00,0.70351,0.70368,0.70351,0.70368,95400000.0
2005-10-25 11:25:00,0.70367,0.70367,0.70347,0.70347,100500000.0
2005-10-25 11:26:00,0.7035,0.70355,0.70345,0.70345,59199999.0
2005-10-25 11:27:00,0.70341,0.70347,0.7034,0.70347,97599998.0
2005-10-25 11:28:00,0.70355,0.70355,0.70345,0.7035,82199999.0
2005-10-25 11:29:00,0.70355,0.70355,0.70345,0.70345,89599999.0
2005-10-25 11:30:00,0.70328,0.7038,0.70328,0.70352,136299997.0
2005-10-25 11:31:00,0.7037,0.70383,0.70343,0.70343,88399999.0
2005-10-25 11:32:00,0.70355,0.704,0.7035,0.70394,104399999.0
2005-10-25 11:33:00,0.70348,0.70352,0.7034,0.70352,34300000.0
2005-10-25 11:34:00,0.70352,0.70352,0.70337,0.70341,59100000.0
2005-10-25 11:35:00,0.70338,0.70338,0.70309,0.70324,82900002.0
2005-10-25 11:36:00,0.70321,0.70327,0.70305,0.70319,119700000.0
2005-10-25 11:37:00,0.70342,0.70342,0.7032,0.7032,59600001.0
2005-10-25 11:38:00,0.7032,0.70325,0.70313,0.70325,93799999.0
2005-10-25 11:39:00,0.70322,0.70335,0.7032,0.7033,124000002.0
2005-10-25 11:40:00,0.70326,0.70342,0.70326,0.70336,77000000.0
2005-10-25 11:41:00,0.70327,0.7034,0.70327,0.70335,102000002.0
2005-10-25 11:42:00,0.70334,0.70352,0.70334,0.70349,48100000.0
2005-10-25 11:43:00,0.70343,0.70343,0.70327,0.70331,138700001.0
2005-10-25 11:44:00,0.70338,0.70338,0.7033,0.7033,28300000.0
2005-10-25 11:45:00,0.70334,0.70344,0.70327,0.70337,82800001.0
2005-10-25 11:46:00,0.70342,0.70342,0.70323,0.70337,44600000.0
2005-10-25 11:47:00,0.70337,0.70337,0.70312,0.70313,103800001.0
2005-10-25 11:48:00,0.70315,0.70326,0.70308,0.70308,85100000.0
2005-10-25 11:49:00,0.70317,0.70324,0.70308,0.70317,115599999.0
2005-10-25 11:50:00,0.70307,0.70307,0.70283,0.70288,91400001.0
2005-10-25 11:51:00,0.70277,0.70277,0.70239,0.70239,39800000.0
2005-10-25 11:52:00,0.70248,0.70262,0.70244,0.70262,106100000.0
2005-10-25 11:53:00,0.70274,0.70297,0.70274,0.70291,59000001.0
2005-10-25 11:54:00,0.70299,0.70304,0.70291,0.70292,115599998.0
2005-10-25 11:55:00,0.70289,0.70297,0.70289,0.70297,94700001.0
2005-10-25 11:56:00,0.7029,0.70302,0.7029,0.70302,35900000.0
2005-10-25 11:57:00,0.703,0.70303,0.70291,0.70291,44500000.0
2005-10-25 11:58:00,0.70292,0.70292,0.70282,0.70287,57400000.0
2005-10-25 11:59:00,0.703,0.70335,0.703,0.70335,61000001.0
2005-10-25 12:00:00,0.70356,0.70356,0.70325,0.70334,47100000.0
2005-10-25 12:01:00,0.70328,0.70332,0.70316,0.70321,157800000.0
2005-10-25 12:02:00,0.70324,0.70339,0.70321,0.70331,83500001.0
2005-10-25 12:03:00,0.70334,0.70345,0.70331,0.70345,51300000.0
2005-10-25 12:04:00,0.7035,0.7035,0.70335,0.70347,46000000.0
2005-10-25 12:05:00,0.70348,0.70349,0.70342,0.70349,38400000.0
2005-10-25 12:06:00,0.7035,0.7036,0.7035,0.70355,108499999.0
2005-10-25 12:07:00,0.70355,0.70377,0.70348,0.70362,93100000.0
2005-10-25 12:08:00,0.70348,0.70362,0.70339,0.70347,95700000.0
2005-10-25 12:09:00,0.70348,0.70371,0.70348,0.70352,61500001.0
2005-10-25 12:10:00,0.70347,0.70362,0.70342,0.70361,97300000.0
2005-10-25 12:11:00,0.70351,0.70351,0.70338,0.70339,22300000.0
2005-10-25 12:12:00,0.70331,0.70338,0.70329,0.70337,48800000.0
2005-10-25 12:13:00,0.7034,0.70345,0.70338,0.70342,70000000.0
2005-10-25 12:14:00,0.70342,0.70342,0.7033,0.7033,112300000.0
2005-10-25 12:15:00,0.70331,0.70342,0.70327,0.70334,90799998.0
2005-10-25 12:16:00,0.70327,0.70339,0.70324,0.70334,128200000.0
2005-10-25 12:17:00,0.70333,0.70347,0.70329,0.70339,118899999.0
2005-10-25 12:18:00,0.7035,0.70354,0.70348,0.70354,54100000.0
2005-10-25 12:19:00,0.70353,0.70353,0.70341,0.70341,94300002.0
2005-10-25 12:20:00,0.70356,0.70361,0.70335,0.70335,125699998.0
2005-10-25 12:21:00,0.70336,0.70361,0.70322,0.70343,114199999.0
2005-10-25 12:22:00,0.70345,0.7035,0.7034,0.70345,87899998.0
2005-10-25 12:23:00,0.70369,0.70383,0.70337,0.70359,107200000.0
2005-10-25 12:24:00,0.70323,0.70379,0.70323,0.70363,139199998.0
2005-10-25 12:25:00,0.70339,0.70339,0.70335,0.70338,67700001.0
2005-10-25 12:26:00,0.70338,0.70348,0.70331,0.70334,138599999.0
2005-10-25 12:27:00,0.70332,0.70341,0.70329,0.70333,79099999.0
2005-10-25 12:28:00,0.70346,0.70358,0.7032,0.70332,107800000.0
2005-10-25 12:29:00,0.70326,0.70326,0.70324,0.70324,18400000.0
2005-10-25 12:30:00,0.70344,0.70349,0.70309,0.70309,129499999.0
2005-10-25 12:31:00,0.70322,0.70322,0.703,0.7031,94600000.0
2005-10-25 12:32:00,0.70325,0.70337,0.7032,0.70322,147800001.0
2005-10-25 12:33:00,0.7033,0.70333,0.70325,0.7033,75199999.0
2005-10-25 12:34:00,0.70338,0.70344,0.70328,0.7034,173099998.0
2005-10-25 12:35:00,0.70359,0.70372,0.70331,0.70335,57200000.0
2005-10-25 12:36:00,0.70338,0.7034,0.70311,0.70327,93000000.0
2005-10-25 12:37:00,0.70322,0.70335,0.70321,0.70333,66500000.0
2005-10-25 12:38:00,0.70341,0.70342,0.7031,0.70342,80500000.0
2005-10-25 12:39:00,0.70345,0.70345,0.70335,0.70345,64599999.0
2005-10-25 12:40:00,0.7034,0.7035,0.7032,0.7035,111400001.0
2005-10-25 12:41:00,0.70343,0.70343,0.70327,0.70339,113999998.0
2005-10-25 12:42:00,0.70343,0.70345,0.7034,0.7034,46600000.0
2005-10-25 12:43:00,0.70345,0.70349,0.70343,0.70349,62099998.0
2005-10-25 12:44:00,0.70345,0.70355,0.70345,0.7035,50200000.0
2005-10-25 12:45:00,0.70362,0.70368,0.70362,0.70368,27900000.0
2005-10-25 12:46:00,0.70373,0.70382,0.70369,0.70378,86700001.0
2005-10-25 12:47:00,0.70384,0.70394,0.70363,0.70393,97700000.0
2005-10-25 12:48:00,0.70375,0.70375,0.70367,0.7037,64900000.0
2005-10-25 12:49:00,0.70373,0.70375,0.7037,0.7037,23200000.0
2005-10-25 12:50:00,0.70364,0.70377,0.70356,0.70356,75500000.0
2005-10-25 12:51:00,0.70369,0.70372,0.70351,0.70368,50000000.0
2005-10-25 12:52:00,0.70365,0.7038,0.70355,0.7037,80800000.0
2005-10-25 12:53:00,0.70369,0.70389,0.70369,0.70381,82300000.0
2005-10-25 12:54:00,0.70376,0.70376,0.70371,0.70371,51099999.0
2005-10-25 12:55:00,0.70352,0.70372,0.70348,0.70364,143499998.0
2005-10-25 12:56:00,0.7037,0.7037,0.7036,0.7036,40500000.0
2005-10-25 12:57:00,0.70356,0.70356,0.70354,0.70354,40600000.0
2005-10-25 12:58:00,0.70355,0.70355,0.70345,0.7035,90000002.0
2005-10-25 12:59:00,0.70345,0.70345,0.70335,0.70335,23000000.0
2005-10-25 13:00:00,0.70324,0.70328,0.70321,0.70321,16700000.0
2005-10-25 13:01:00,0.70322,0.7034,0.70314,0.7034,99699997.0
2005-10-25 13:02:00,0.70338,0.70344,0.70322,0.70322,108999999.0
2005-10-25 13:03:00,0.70312,0.70313,0.70299,0.70309,57500000.0
2005-10-25 13:04:00,0.70298,0.70298,0.70285,0.70285,133300001.0
2005-10-25 13:05:00,0.7027,0.70274,0.70256,0.70271,85000000.0
2005-10-25 13:06:00,0.70277,0.70286,0.70268,0.70284,93200000.0
2005-10-25 13:07:00,0.7027,0.70295,0.7027,0.70295,103100000.0
2005-10-25 13:08:00,0.7028,0.70313,0.7028,0.70297,95100001.0
2005-10-25 13:09:00,0.70327,0.70333,0.70314,0.70314,77200001.0
2005-10-25 13:10:00,0.70324,0.70335,0.70318,0.70318,57399999.0
2005-10-25 13:11:00,0.70314,0.70339,0.70314,0.70319,95600001.0
2005-10-25 13:12:00,0.70327,0.70333,0.70319,0.70333,75800000.0
2005-10-25 13:13:00,0.70344,0.70348,0.70323,0.70333,93000002.0
2005-10-25 13:14:00,0.70334,0.70345,0.70327,0.70333,68099999.0
2005-10-25 13:15:00,0.7035,0.70354,0.70321,0.70331,127799997.0
2005-10-25 13:16:00,0.70331,0.70331,0.70319,0.70319,25400000.0
2005-10-25 13:17:00,0.70312,0.70346,0.70312,0.70323,98200000.0
2005-10-25 13:18:00,0.70318,0.70342,0.70315,0.70315,103500001.0
2005-10-25 13:19:00,0.7032,0.70325,0.70315,0.70325,34300000.0
2005-10-25 13:20:00,0.70323,0.70324,0.7031,0.70314,60599999.0
2005-10-25 13:21:00,0.70322,0.70335,0.70314,0.70318,123600002.0
2005-10-25 13:22:00,0.703,0.70305,0.70286,0.70286,129299997.0
2005-10-25 13:23:00,0.70285,0.70287,0.70275,0.70285,134999999.0
2005-10-25 13:24:00,0.70283,0.70299,0.70279,0.70279,104100000.0
2005-10-25 13:25:00,0.70323,0.70324,0.70289,0.70308,71400000.0
2005-10-25 13:26:00,0.70286,0.70311,0.70282,0.70311,102800001.0
2005-10-25 13:27:00,0.70294,0.70294,0.70272,0.70272,84599998.0
2005-10-25 13:28:00,0.70306,0.70317,0.70277,0.70278,96100000.0
2005-10-25 13:29:00,0.70276,0.70306,0.70276,0.70277,146000000.0
2005-10-25 13:30:00,0.70273,0.70291,0.70273,0.70291,86599999.0
2005-10-25 13:31:00,0.7029,0.70295,0.70286,0.70294,49099999.0
2005-10-25 13:32:00,0.70288,0.7029,0.7028,0.7028,101399999.0
2005-10-25 13:33:00,0.70287,0.7029,0.70275,0.70275,122499998.0
2005-10-25 13:34:00,0.70277,0.70284,0.70275,0.70284,198600001.0
2005-10-25 13:35:00,0.70279,0.70279,0.70251,0.70258,146800000.0
2005-10-25 13:36:00,0.7026,0.70265,0.70255,0.7026,76200001.0
2005-10-25 13:37:00,0.70265,0.7027,0.70255,0.7026,77400001.0
2005-10-25 13:38:00,0.70258,0.70259,0.70243,0.70255,140500001.0
2005-10-25 13:39:00,0.70252,0.70252,0.70246,0.70248,120900000.0
2005-10-25 13:40:00,0.70258,0.70275,0.70258,0.70275,59900000.0
2005-10-25 13:41:00,0.70265,0.70278,0.70255,0.70278,138299998.0
2005-10-25 13:42:00,0.70267,0.70271,0.7025,0.7025,54100000.0
2005-10-25 13:43:00,0.70252,0.70255,0.7025,0.70255,70899999.0
2005-10-25 13:44:00,0.70252,0.70252,0.7023,0.70241,110599998.0
2005-10-25 13:45:00,0.70241,0.70251,0.70237,0.70247,126699999.0
2005-10-25 13:46:00,0.70241,0.70249,0.70241,0.70249,114200000.0
2005-10-25 13:47:00,0.70249,0.70253,0.70248,0.70248,87800000.0
2005-10-25 13:48:00,0.7024,0.70255,0.7024,0.70243,67400001.0
2005-10-25 13:49:00,0.70257,0.70261,0.70256,0.70261,74999999.0
2005-10-25 13:50:00,0.70265,0.70265,0.70255,0.70265,34100000.0
2005-10-25 13:51:00,0.70259,0.70265,0.70257,0.70265,108299998.0
2005-10-25 13:52:00,0.70268,0.70271,0.70257,0.70264,77400000.0
2005-10-25 13:53:00,0.7026,0.7026,0.70242,0.70242,118199999.0
2005-10-25 13:54:00,0.70244,0.70247,0.7024,0.7024,85199999.0
2005-10-25 13:55:00,0.70234,0.7024,0.70225,0.70237,105700000.0
2005-10-25 13:56:00,0.70237,0.70237,0.70222,0.70222,30099999.0
2005-10-25 13:57:00,0.70232,0.70234,0.70229,0.70234,62200002.0
2005-10-25 13:58:00,0.70233,0.70233,0.70222,0.70228,79300000.0
2005-10-25 13:59:00,0.70225,0.70237,0.70225,0.70225,97000001.0
2005-10-25 14:00:00,0.70226,0.70231,0.70187,0.70202,37800000.0
2005-10-25 14:01:00,0.70193,0.70221,0.70189,0.70189,133400001.0
2005-10-25 14:02:00,0.70183,0.70191,0.70171,0.70174,103800000.0
2005-10-25 14:03:00,0.70172,0.70173,0.70154,0.70154,144900001.0
2005-10-25 14:04:00,0.70151,0.70151,0.70136,0.7015,92199999.0
2005-10-25 14:05:00,0.7015,0.70164,0.70122,0.70122,85299999.0
2005-10-25 14:06:00,0.70132,0.7016,0.70132,0.70148,95700000.0
2005-10-25 14:07:00,0.70146,0.70149,0.70134,0.70134,77399999.0
2005-10-25 14:08:00,0.70119,0.7016,0.70119,0.7016,61399999.0
2005-10-25 14:09:00,0.70151,0.70154,0.70134,0.70145,117199998.0
2005-10-25 14:10:00,0.70158,0.70167,0.70158,0.70167,112700003.0
2005-10-25 14:11:00,0.70165,0.70165,0.70154,0.7016,57400000.0
2005-10-25 14:12:00,0.70167,0.70179,0.70167,0.7017,107299999.0
2005-10-25 14:13:00,0.70162,0.70166,0.70148,0.70158,67000000.0
2005-10-25 14:14:00,0.70163,0.70175,0.70162,0.7017,141799998.0
2005-10-25 14:15:00,0.70151,0.70151,0.70114,0.70114,47800002.0
2005-10-25 14:16:00,0.70075,0.70087,0.70059,0.70079,162500000.0
2005-10-25 14:17:00,0.70082,0.70096,0.70072,0.70083,95200000.0
2005-10-25 14:18:00,0.7008,0.70094,0.70074,0.70077,88600000.0
2005-10-25 14:19:00,0.70073,0.70096,0.70069,0.70096,160099998.0
2005-10-25 14:20:00,0.70103,0.70111,0.70103,0.70107,74200000.0
2005-10-25 14:21:00,0.70099,0.70106,0.70099,0.70106,28600000.0
2005-10-25 14:22:00,0.70104,0.70117,0.70104,0.70108,35400000.0
2005-10-25 14:23:00,0.70108,0.70109,0.70097,0.70097,19900000.0
2005-10-25 14:24:00,0.7011,0.70119,0.70105,0.70105,98799999.0
2005-10-25 14:25:00,0.70106,0.70115,0.70101,0.70108,68900000.0
2005-10-25 14:26:00,0.70113,0.70131,0.70113,0.70131,47800001.0
2005-10-25 14:27:00,0.70132,0.70137,0.7013,0.7013,96800002.0
2005-10-25 14:28:00,0.7013,0.7013,0.7013,0.7013,27800001.0
2005-10-25 14:29:00,0.7013,0.70135,0.7012,0.7013,90100001.0
2005-10-25 14:30:00,0.70125,0.70138,0.70125,0.70135,114800000.0
2005-10-25 14:31:00,0.70132,0.70137,0.7013,0.7013,90900001.0
2005-10-25 14:32:00,0.7013,0.70135,0.70122,0.7013,83100001.0
2005-10-25 14:33:00,0.70144,0.70158,0.70144,0.70144,92799999.0
2005-10-25 14:34:00,0.70145,0.70145,0.70125,0.70145,76199999.0
2005-10-25 14:35:00,0.70152,0.70172,0.70152,0.70172,44400000.0
2005-10-25 14:36:00,0.70182,0.70223,0.70182,0.70223,92100000.0
2005-10-25 14:37:00,0.70245,0.70245,0.70237,0.7024,47200000.0
2005-10-25 14:38:00,0.7024,0.70245,0.7024,0.70245,23999999.0
2005-10-25 14:39:00,0.70235,0.70245,0.70235,0.70245,171900001.0
2005-10-25 14:40:00,0.70245,0.70245,0.70235,0.70242,40000000.0
2005-10-25 14:41:00,0.70244,0.70272,0.70241,0.70272,90700000.0
2005-10-25 14:42:00,0.70279,0.70294,0.70273,0.70294,117900000.0
2005-10-25 14:43:00,0.70313,0.7036,0.70313,0.70353,58099999.0
2005-10-25 14:44:00,0.70334,0.70349,0.70334,0.70349,82500000.0
2005-10-25 14:45:00,0.70343,0.70361,0.70336,0.70347,132299999.0
2005-10-25 14:46:00,0.70352,0.70362,0.7034,0.7034,82899999.0
2005-10-25 14:47:00,0.70336,0.70336,0.70297,0.70297,186499999.0
2005-10-25 14:48:00,0.70297,0.70322,0.70297,0.70322,84200000.0
2005-10-25 14:49:00,0.70322,0.70322,0.70313,0.70313,89000001.0
2005-10-25 14:50:00,0.70317,0.70328,0.70317,0.70328,24700000.0
2005-10-25 14:51:00,0.7033,0.70335,0.7032,0.70335,88800002.0
2005-10-25 14:52:00,0.70332,0.7034,0.70326,0.70326,91900003.0
2005-10-25 14:53:00,0.7034,0.70343,0.70327,0.70327,44599999.0
2005-10-25 14:54:00,0.7034,0.7035,0.70335,0.70345,69400000.0
2005-10-25 14:55:00,0.7034,0.70345,0.7034,0.7034,107999998.0
2005-10-25 14:56:00,0.70343,0.70357,0.70343,0.70357,13600000.0
2005-10-25 14:57:00,0.70362,0.70376,0.70354,0.70354,66900000.0
2005-10-25 14:58:00,0.7034,0.70378,0.7034,0.70378,93999999.0
2005-10-25 14:59:00,0.70384,0.70384,0.70361,0.70366,81399998.0
2005-10-25 15:00:00,0.70368,0.70369,0.70362,0.70369,71800000.0
2005-10-25 15:01:00,0.70375,0.70395,0.70375,0.70388,111199999.0
2005-10-25 15:02:00,0.70378,0.70379,0.70354,0.70354,76500001.0
2005-10-25 15:03:00,0.70354,0.70364,0.70348,0.70355,101200000.0
2005-10-25 15:04:00,0.70352,0.70358,0.70348,0.70349,46100000.0
2005-10-25 15:05:00,0.70343,0.70368,0.70343,0.70365,83600000.0
2005-10-25 15:06:00,0.70372,0.70372,0.70344,0.70369,147999999.0
2005-10-25 15:07:00,0.7037,0.70396,0.7037,0.70396,115699997.0
2005-10-25 15:08:00,0.70386,0.70399,0.70374,0.70381,135400001.0
2005-10-25 15:09:00,0.70402,0.70402,0.70384,0.70384,57300000.0
2005-10-25 15:10:00,0.70389,0.70397,0.70389,0.70389,74000001.0
2005-10-25 15:11:00,0.70385,0.70403,0.70385,0.70398,79599997.0
2005-10-25 15:12:00,0.70402,0.70402,0.70389,0.70397,61700000.0
2005-10-25 15:13:00,0.704,0.704,0.7039,0.70394,80600000.0
2005-10-25 15:14:00,0.70395,0.70395,0.70376,0.70383,65800001.0
2005-10-25 15:15:00,0.70388,0.70405,0.70388,0.70405,57800000.0
2005-10-25 15:16:00,0.70381,0.70381,0.70331,0.70331,146000001.0
2005-10-25 15:17:00,0.70324,0.70341,0.70318,0.70337,80500000.0
2005-10-25 15:18:00,0.70323,0.70323,0.7032,0.70321,76400000.0
2005-10-25 15:19:00,0.70333,0.70333,0.70325,0.70327,130900001.0
2005-10-25 15:20:00,0.70321,0.70321,0.70305,0.70314,75700000.0
2005-10-25 15:21:00,0.70312,0.70312,0.70302,0.70302,67800000.0
2005-10-25 15:22:00,0.70305,0.70305,0.70305,0.70305,31199999.0
2005-10-25 15:23:00,0.70329,0.70333,0.70297,0.70305,65300000.0
2005-10-25 15:24:00,0.70302,0.7031,0.70292,0.7031,115600000.0
2005-10-25 15:25:00,0.70309,0.70311,0.70298,0.703,122900000.0
2005-10-25 15:26:00,0.70294,0.70313,0.70289,0.70313,70999999.0
2005-10-25 15:27:00,0.70309,0.70318,0.70306,0.70315,53600000.0
2005-10-25 15:28:00,0.70319,0.70338,0.70319,0.70331,36200000.0
2005-10-25 15:29:00,0.70334,0.70345,0.70325,0.70325,116400001.0
2005-10-25 15:30:00,0.70333,0.70354,0.70309,0.70324,132200001.0
2005-10-25 15:31:00,0.70325,0.70325,0.70315,0.70325,62900001.0
2005-10-25 15:32:00,0.70345,0.70365,0.70345,0.70358,99799997.0
2005-10-25 15:33:00,0.70336,0.70336,0.70329,0.70329,23100000.0
2005-10-25 15:34:00,0.70313,0.70331,0.70313,0.70319,85100000.0
2005-10-25 15:35:00,0.70332,0.70344,0.70317,0.70339,86899999.0
2005-10-25 15:36:00,0.7032,0.70339,0.7032,0.70337,60400000.0
2005-10-25 15:37:00,0.70343,0.70343,0.70323,0.70323,61200000.0
2005-10-25 15:38:00,0.70331,0.70331,0.70321,0.70327,93299998.0
2005-10-25 15:39:00,0.7033,0.7033,0.70307,0.70309,68500000.0
2005-10-25 15:40:00,0.70309,0.7032,0.70278,0.70278,97599998.0
2005-10-25 15:41:00,0.70294,0.70311,0.70291,0.70308,43900000.0
2005-10-25 15:42:00,0.70313,0.70321,0.7031,0.70311,71300001.0
2005-10-25 15:43:00,0.70315,0.70315,0.70305,0.7031,93400000.0
2005-10-25 15:44:00,0.70319,0.70322,0.70319,0.70321,26200000.0
2005-10-25 15:45:00,0.70311,0.70311,0.70304,0.7031,103800003.0
2005-10-25 15:46:00,0.70305,0.70305,0.70263,0.70263,54200000.0
2005-10-25 15:47:00,0.7028,0.70302,0.7028,0.70297,86699998.0
2005-10-25 15:48:00,0.70286,0.70297,0.70286,0.7029,56600000.0
2005-10-25 15:49:00,0.70286,0.703,0.70285,0.7029,80100000.0
2005-10-25 15:50:00,0.70286,0.70321,0.70279,0.70321,74099999.0
2005-10-25 15:51:00,0.70325,0.70331,0.70321,0.70328,71800000.0
2005-10-25 15:52:00,0.70317,0.70332,0.70317,0.70321,120299999.0
2005-10-25 15:53:00,0.70312,0.70316,0.70307,0.70311,76899999.0
2005-10-25 15:54:00,0.70304,0.70304,0.70296,0.70296,23100000.0
2005-10-25 15:55:00,0.70296,0.70302,0.70287,0.70287,26300000.0
2005-10-25 15:56:00,0.70292,0.70299,0.70285,0.70298,110500000.0
2005-10-25 15:57:00,0.70305,0.70305,0.70295,0.70295,83400000.0
2005-10-25 15:58:00,0.70309,0.70311,0.70309,0.70311,39999999.0
2005-10-25 15:59:00,0.70312,0.70321,0.70302,0.70315,187899999.0
2005-10-25 16:00:00,0.70309,0.7032,0.70305,0.7031,115100001.0
2005-10-25 16:01:00,0.70312,0.7032,0.703,0.7032,123300000.0
2005-10-25 16:02:00,0.70315,0.70327,0.70315,0.70323,81399998.0
2005-10-25 16:03:00,0.70346,0.70346,0.70346,0.70346,30300000.0
2005-10-25 16:04:00,0.70368,0.70368,0.70352,0.70364,56699999.0
2005-10-25 16:05:00,0.70351,0.70351,0.70346,0.70346,58899999.0
2005-10-25 16:06:00,0.70344,0.7035,0.70328,0.7035,123699996.0
2005-10-25 16:07:00,0.70348,0.70366,0.70346,0.70365,59900001.0
2005-10-25 16:08:00,0.70364,0.70364,0.70336,0.7034,130100000.0
2005-10-25 16:09:00,0.70339,0.70339,0.70324,0.70335,89199998.0
2005-10-25 16:10:00,0.70327,0.70347,0.70327,0.70347,18200000.0
2005-10-25 16:11:00,0.70344,0.70344,0.70329,0.70337,57499999.0
2005-10-25 16:12:00,0.70348,0.70376,0.70348,0.70376,67200000.0
2005-10-25 16:13:00,0.70365,0.70365,0.70353,0.70353,68000000.0
2005-10-25 16:14:00,0.7036,0.7037,0.7036,0.7036,47000000.0
2005-10-25 16:15:00,0.70349,0.70363,0.70346,0.70353,113800000.0
2005-10-25 16:16:00,0.70351,0.70351,0.7032,0.70332,112300002.0
2005-10-25 16:17:00,0.70334,0.70345,0.70334,0.70339,78200001.0
2005-10-25 16:18:00,0.70329,0.70345,0.70325,0.70333,67800000.0
2005-10-25 16:19:00,0.70337,0.70339,0.70319,0.70332,90599999.0
2005-10-25 16:20:00,0.70336,0.70336,0.70328,0.70336,62499999.0
2005-10-25 16:21:00,0.70321,0.70338,0.70321,0.70336,116700000.0
2005-10-25 16:22:00,0.70343,0.70348,0.70341,0.70347,107099999.0
2005-10-25 16:23:00,0.70344,0.70358,0.70344,0.70358,31100000.0
2005-10-25 16:24:00,0.70368,0.70396,0.70361,0.70396,34300000.0
2005-10-25 16:25:00,0.70397,0.70402,0.70387,0.70402,100099998.0
2005-10-25 16:26:00,0.70389,0.70406,0.70389,0.70403,73800001.0
2005-10-25 16:27:00,0.70402,0.70411,0.70389,0.70411,73300000.0
2005-10-25 16:28:00,0.70381,0.70415,0.70381,0.70401,83600000.0
2005-10-25 16:29:00,0.70417,0.70417,0.70384,0.70392,100600000.0
2005-10-25 16:30:00,0.70386,0.70403,0.70381,0.70388,93099999.0
2005-10-25 16:31:00,0.70379,0.70383,0.70375,0.70383,91600000.0
2005-10-25 16:32:00,0.70375,0.70375,0.70347,0.70362,116900001.0
2005-10-25 16:33:00,0.70357,0.7037,0.70352,0.7037,127799999.0
2005-10-25 16:34:00,0.70365,0.70365,0.70336,0.70362,95800000.0
2005-10-25 16:35:00,0.70359,0.70359,0.70335,0.70342,106699998.0
2005-10-25 16:36:00,0.70331,0.70344,0.70326,0.70344,132499999.0
2005-10-25 16:37:00,0.70333,0.70352,0.70333,0.70341,80399998.0
2005-10-25 16:38:00,0.70347,0.70354,0.7034,0.70349,61300000.0
2005-10-25 16:39:00,0.70354,0.70364,0.70354,0.70358,125000000.0
2005-10-25 16:40:00,0.70356,0.70364,0.70346,0.70351,121600000.0
2005-10-25 16:41:00,0.70357,0.70364,0.70356,0.70364,61900000.0
2005-10-25 16:42:00,0.7036,0.70368,0.70354,0.70364,103400000.0
2005-10-25 16:43:00,0.70362,0.70372,0.70355,0.70355,42200000.0
2005-10-25 16:44:00,0.70355,0.7036,0.70345,0.70345,102200000.0
2005-10-25 16:45:00,0.70359,0.70364,0.70355,0.70355,89700001.0
2005-10-25 16:46:00,0.70368,0.70372,0.70364,0.70371,107700000.0
2005-10-25 16:47:00,0.70375,0.70375,0.70365,0.7037,97099998.0
2005-10-25 16:48:00,0.70373,0.70373,0.70357,0.70367,83399999.0
2005-10-25 16:49:00,0.70369,0.7038,0.70369,0.70373,61300000.0
2005-10-25 16:50:00,0.7037,0.7037,0.70367,0.7037,36600000.0
2005-10-25 16:51:00,0.70381,0.70383,0.70363,0.70363,165399998.0
2005-10-25 16:52:00,0.70371,0.70371,0.70356,0.70366,66199999.0
2005-10-25 16:53:00,0.70371,0.7038,0.70371,0.7038,58900000.0
2005-10-25 16:54:00,0.70374,0.70378,0.70356,0.70361,189200000.0
2005-10-25 16:55:00,0.70353,0.7036,0.70345,0.70355,113399999.0
2005-10-25 16:56:00,0.70354,0.70358,0.70348,0.70349,106299999.0
2005-10-25 16:57:00,0.70353,0.70353,0.70339,0.70346,92000000.0
2005-10-25 16:58:00,0.70341,0.70341,0.7033,0.7034,167199998.0
2005-10-25 16:59:00,0.70333,0.70337,0.70321,0.70337,130200000.0
2005-10-25 17:00:00,0.7034,0.7035,0.7034,0.70343,120100001.0
2005-10-25 17:01:00,0.70353,0.70353,0.70346,0.70349,78800000.0
2005-10-25 17:02:00,0.70349,0.70355,0.70341,0.70355,64200000.0
2005-10-25 17:03:00,0.70357,0.70361,0.70326,0.70361,106700000.0
2005-10-25 17:04:00,0.70358,0.70379,0.70354,0.70379,63999999.0
2005-10-25 17:05:00,0.70387,0.70387,0.70373,0.70374,63000000.0
2005-10-25 17:06:00,0.70376,0.70403,0.70352,0.70367,70499999.0
2005-10-25 17:07:00,0.70372,0.70372,0.70356,0.7036,92499997.0
2005-10-25 17:08:00,0.70365,0.7037,0.7035,0.7036,114800000.0
2005-10-25 17:09:00,0.70375,0.70396,0.70359,0.70375,83500001.0
2005-10-25 17:10:00,0.70357,0.70382,0.70357,0.70378,75700000.0
2005-10-25 17:11:00,0.70363,0.70402,0.70363,0.70402,60499999.0
2005-10-25 17:12:00,0.7041,0.70415,0.70405,0.70408,136999997.0
2005-10-25 17:13:00,0.7041,0.70414,0.70403,0.70405,101900001.0
2005-10-25 17:14:00,0.704,0.7042,0.704,0.70415,57099999.0
2005-10-25 17:15:00,0.70412,0.70412,0.70402,0.70402,40700000.0
2005-10-25 17:16:00,0.7041,0.70425,0.7041,0.70415,61200000.0
2005-10-25 17:17:00,0.70418,0.70432,0.70418,0.70427,135499998.0
2005-10-25 17:18:00,0.70432,0.70432,0.7042,0.7042,97999999.0
2005-10-25 17:19:00,0.70412,0.70412,0.70398,0.70398,68800000.0
2005-10-25 17:20:00,0.70411,0.70411,0.70396,0.704,79400000.0
2005-10-25 17:21:00,0.70403,0.70413,0.70403,0.70413,62699999.0
2005-10-25 17:22:00,0.70402,0.70424,0.704,0.70424,62999998.0
2005-10-25 17:23:00,0.70424,0.70424,0.70407,0.70417,27200000.0
2005-10-25 17:24:00,0.70417,0.7042,0.7041,0.70417,59600000.0
2005-10-25 17:25:00,0.70414,0.70429,0.70405,0.70412,114600000.0
2005-10-25 17:26:00,0.70415,0.70422,0.70413,0.70413,60500001.0
2005-10-25 17:27:00,0.70433,0.70442,0.70409,0.70409,74300000.0
2005-10-25 17:28:00,0.70415,0.70425,0.70415,0.7042,95100000.0
2005-10-25 17:29:00,0.70428,0.70436,0.70421,0.70428,91700003.0
2005-10-25 17:30:00,0.70422,0.70424,0.70411,0.70411,76799998.0
2005-10-25 17:31:00,0.70403,0.70422,0.70403,0.70415,89599999.0
2005-10-25 17:32:00,0.70413,0.7042,0.70402,0.70414,133300000.0
2005-10-25 17:33:00,0.7041,0.7041,0.70402,0.70407,60299999.0
2005-10-25 17:34:00,0.70404,0.70404,0.7038,0.7038,36500000.0
2005-10-25 17:35:00,0.70377,0.7038,0.70373,0.70373,58000000.0
2005-10-25 17:36:00,0.70367,0.70371,0.70354,0.70358,75000000.0
2005-10-25 17:37:00,0.70358,0.70373,0.70358,0.70373,67700001.0
2005-10-25 17:38:00,0.70363,0.70372,0.70359,0.70368,83200000.0
2005-10-25 17:39:00,0.7037,0.7038,0.7037,0.7038,49300001.0
2005-10-25 17:40:00,0.70365,0.70375,0.70365,0.70365,70300001.0
2005-10-25 17:41:00,0.70368,0.7037,0.70368,0.7037,27199999.0
2005-10-25 17:42:00,0.70368,0.70369,0.70358,0.70362,70200000.0
2005-10-25 17:43:00,0.7037,0.70405,0.7037,0.70405,85399999.0
2005-10-25 17:44:00,0.70403,0.70403,0.70394,0.70397,95600002.0
2005-10-25 17:45:00,0.70391,0.70391,0.70364,0.70387,85300000.0
2005-10-25 17:46:00,0.70399,0.70401,0.70399,0.70401,31800001.0
2005-10-25 17:47:00,0.70375,0.70405,0.70375,0.704,55499998.0
2005-10-25 17:48:00,0.70405,0.70405,0.704,0.70405,91700000.0
2005-10-25 17:49:00,0.704,0.70409,0.704,0.70409,35400000.0
2005-10-25 17:50:00,0.70406,0.70428,0.70406,0.7042,58700001.0
2005-10-25 17:51:00,0.70413,0.70419,0.70412,0.70412,85600001.0
2005-10-25 17:52:00,0.70408,0.70408,0.70407,0.70407,27400000.0
2005-10-25 17:53:00,0.70413,0.70435,0.70413,0.70435,84300000.0
2005-10-25 17:54:00,0.70441,0.70453,0.70441,0.70453,46400001.0
2005-10-25 17:55:00,0.70447,0.70447,0.70438,0.70441,62399998.0
2005-10-25 17:56:00,0.70435,0.70445,0.70435,0.7044,131500001.0
2005-10-25 17:57:00,0.7044,0.70443,0.70435,0.70435,45300000.0
2005-10-25 17:58:00,0.70447,0.70463,0.70447,0.70463,127300001.0
2005-10-25 17:59:00,0.70441,0.70478,0.70441,0.70478,88400000.0
2005-10-25 18:00:00,0.70472,0.70472,0.70459,0.70459,71800001.0
2005-10-25 18:01:00,0.70461,0.7047,0.70458,0.70468,86600001.0
2005-10-25 18:02:00,0.70474,0.7048,0.70463,0.7048,97100000.0
2005-10-25 18:03:00,0.70478,0.70532,0.70478,0.70498,298600000.0
2005-10-25 18:04:00,0.705,0.70555,0.705,0.70555,154000001.0
2005-10-25 18:05:00,0.70543,0.70565,0.70535,0.7055,284500001.0
2005-10-25 18:06:00,0.70565,0.70579,0.70559,0.70575,110699999.0
2005-10-25 18:07:00,0.70572,0.70583,0.70567,0.70576,251499999.0
2005-10-25 18:08:00,0.70579,0.70591,0.70561,0.70561,78000000.0
2005-10-25 18:09:00,0.70563,0.70563,0.70541,0.70558,262400003.0
2005-10-25 18:10:00,0.70551,0.70566,0.70551,0.70559,116299999.0
2005-10-25 18:11:00,0.70553,0.70574,0.70551,0.70574,49400000.0
2005-10-25 18:12:00,0.7059,0.7059,0.70575,0.7058,65600000.0
2005-10-25 18:13:00,0.70589,0.70589,0.70581,0.70581,28300000.0
2005-10-25 18:14:00,0.7059,0.70602,0.7059,0.70602,71400000.0
2005-10-25 18:15:00,0.70598,0.70602,0.70588,0.70588,186199997.0
2005-10-25 18:16:00,0.70585,0.70585,0.70575,0.70575,348699999.0
2005-10-25 18:17:00,0.70575,0.70579,0.70572,0.70572,131500001.0
2005-10-25 18:18:00,0.7056,0.70566,0.70533,0.70552,368100001.0
2005-10-25 18:19:00,0.70545,0.70545,0.70512,0.70533,275799997.0
2005-10-25 18:20:00,0.70536,0.70545,0.70535,0.70545,109699999.0
2005-10-25 18:21:00,0.7054,0.70552,0.7054,0.70552,182899999.0
2005-10-25 18:22:00,0.70552,0.70561,0.70548,0.70558,60300000.0
2005-10-25 18:23:00,0.70558,0.70565,0.70555,0.70565,269500002.0
2005-10-25 18:24:00,0.70566,0.70573,0.70558,0.7056,256399999.0
2005-10-25 18:25:00,0.70557,0.70569,0.70554,0.70564,206299999.0
2005-10-25 18:26:00,0.70564,0.70577,0.70564,0.7057,138599998.0
2005-10-25 18:27:00,0.7056,0.70573,0.7056,0.70573,288099997.0
2005-10-25 18:28:00,0.70566,0.70576,0.70555,0.70576,149300000.0
2005-10-25 18:29:00,0.70582,0.70584,0.70574,0.70577,231199995.0
2005-10-25 18:30:00,0.70575,0.70578,0.70569,0.70577,83599999.0
2005-10-25 18:31:00,0.70568,0.70569,0.70558,0.70568,218299999.0
2005-10-25 18:32:00,0.7057,0.70575,0.7057,0.7057,53300001.0
2005-10-25 18:33:00,0.70593,0.70611,0.70569,0.70575,231500001.0
2005-10-25 18:34:00,0.70571,0.70582,0.70567,0.70582,140099999.0
2005-10-25 18:35:00,0.70583,0.70583,0.70565,0.70565,129399999.0
2005-10-25 18:36:00,0.7057,0.70578,0.70563,0.70574,146100000.0
2005-10-25 18:37:00,0.70578,0.70597,0.70571,0.70588,63600000.0
2005-10-25 18:38:00,0.7058,0.70585,0.7058,0.70585,92800000.0
2005-10-25 18:39:00,0.70585,0.70612,0.70583,0.70588,346599997.0
2005-10-25 18:40:00,0.70605,0.7062,0.70587,0.7062,71600000.0
2005-10-25 18:41:00,0.70578,0.70581,0.70561,0.70563,282000001.0
2005-10-25 18:42:00,0.70571,0.70582,0.70567,0.70582,102899999.0
2005-10-25 18:43:00,0.7057,0.7059,0.70558,0.70582,652499995.0
2005-10-25 18:44:00,0.70585,0.70588,0.70573,0.70583,397999998.0
2005-10-25 18:45:00,0.7059,0.7059,0.70572,0.7058,406599997.0
2005-10-25 18:46:00,0.7058,0.70585,0.7058,0.7058,104299999.0
2005-10-25 18:47:00,0.7058,0.70585,0.7058,0.70585,198900001.0
2005-10-25 18:48:00,0.70582,0.70582,0.7056,0.7056,114300001.0
2005-10-25 18:49:00,0.70559,0.70581,0.70559,0.70576,112600000.0
2005-10-25 18:50:00,0.70573,0.70573,0.70558,0.70571,84500000.0
2005-10-25 18:51:00,0.70564,0.70572,0.70564,0.70566,89500000.0
2005-10-25 18:52:00,0.70568,0.70571,0.70563,0.70563,107700000.0
2005-10-25 18:53:00,0.7056,0.70565,0.70555,0.70565,54000000.0
2005-10-25 18:54:00,0.70587,0.706,0.70567,0.70571,93800000.0
2005-10-25 18:55:00,0.70568,0.70568,0.70555,0.7056,197400001.0
2005-10-25 18:56:00,0.70562,0.70565,0.7056,0.7056,72500000.0
2005-10-25 18:57:00,0.7058,0.70594,0.7056,0.70562,109999999.0
2005-10-25 18:58:00,0.7056,0.70565,0.7056,0.70565,91499998.0
2005-10-25 18:59:00,0.70556,0.70569,0.70553,0.70567,153699998.0
2005-10-25 19:00:00,0.70563,0.7057,0.70561,0.70568,203100002.0
2005-10-25 19:01:00,0.70596,0.70597,0.70574,0.70583,142100000.0
2005-10-25 19:02:00,0.70567,0.70567,0.70552,0.70566,81300000.0
2005-10-25 19:03:00,0.70562,0.70567,0.70538,0.70538,159800002.0
2005-10-25 19:04:00,0.70533,0.70553,0.70529,0.70529,147300000.0
2005-10-25 19:05:00,0.70533,0.70554,0.7053,0.70543,88300000.0
2005-10-25 19:06:00,0.70541,0.70541,0.70523,0.70524,201999999.0
2005-10-25 19:07:00,0.70521,0.70521,0.70493,0.70505,255299998.0
2005-10-25 19:08:00,0.70515,0.70515,0.70505,0.70515,124500001.0
2005-10-25 19:09:00,0.70517,0.70517,0.705,0.70511,117300000.0
2005-10-25 19:10:00,0.70522,0.7053,0.70511,0.70517,119100000.0
2005-10-25 19:11:00,0.70504,0.70519,0.70504,0.70512,144499997.0
2005-10-25 19:12:00,0.70506,0.70519,0.70506,0.70512,89300001.0
2005-10-25 19:13:00,0.70505,0.70515,0.705,0.7051,64000000.0
2005-10-25 19:14:00,0.70519,0.70537,0.70509,0.70518,85299999.0
2005-10-25 19:15:00,0.70512,0.70529,0.70512,0.70519,88899999.0
2005-10-25 19:16:00,0.70515,0.70525,0.70515,0.70517,74199998.0
2005-10-25 19:17:00,0.7051,0.70515,0.70495,0.70507,108399998.0
2005-10-25 19:18:00,0.70532,0.70536,0.70515,0.70536,128899999.0
2005-10-25 19:19:00,0.70527,0.70532,0.70503,0.70504,79000001.0
2005-10-25 19:20:00,0.70512,0.70512,0.70494,0.70495,132399999.0
2005-10-25 19:21:00,0.70501,0.70508,0.70482,0.70497,116600001.0
2005-10-25 19:22:00,0.7051,0.70528,0.70499,0.70517,161200000.0
2005-10-25 19:23:00,0.70495,0.70502,0.70494,0.705,82800000.0
2005-10-25 19:24:00,0.70514,0.70525,0.70494,0.70497,43500000.0
2005-10-25 19:25:00,0.70502,0.70508,0.70496,0.70508,74900000.0
2005-10-25 19:26:00,0.70498,0.70498,0.7048,0.7048,69199999.0
2005-10-25 19:27:00,0.70475,0.70486,0.70471,0.70473,193100000.0
2005-10-25 19:28:00,0.70518,0.70522,0.70482,0.7051,133600000.0
2005-10-25 19:29:00,0.70502,0.70521,0.70483,0.70513,95900000.0
2005-10-25 19:30:00,0.70485,0.70485,0.7048,0.70485,55800000.0
2005-10-25 19:31:00,0.7049,0.70493,0.70476,0.70493,121500001.0
2005-10-25 19:32:00,0.70498,0.70515,0.70493,0.705,123100000.0
2005-10-25 19:33:00,0.70495,0.70505,0.70495,0.70505,40000000.0
2005-10-25 19:34:00,0.70518,0.70531,0.70499,0.70531,150799999.0
2005-10-25 19:35:00,0.70507,0.70517,0.70499,0.70515,187600002.0
2005-10-25 19:36:00,0.70512,0.70514,0.70493,0.70493,136400000.0
2005-10-25 19:37:00,0.70485,0.70521,0.70485,0.70492,103600000.0
2005-10-25 19:38:00,0.70494,0.70502,0.70478,0.70488,107100001.0
2005-10-25 19:39:00,0.70503,0.70515,0.70477,0.70506,265899998.0
2005-10-25 19:40:00,0.70486,0.70523,0.70476,0.70521,118600001.0
2005-10-25 19:41:00,0.70495,0.70505,0.70495,0.70495,66200000.0
2005-10-25 19:42:00,0.70503,0.70522,0.70492,0.70492,154999999.0
2005-10-25 19:43:00,0.70488,0.70491,0.70483,0.70487,118300001.0
2005-10-25 19:44:00,0.70497,0.705,0.7048,0.70492,105599999.0
2005-10-25 19:45:00,0.70495,0.70505,0.7049,0.7049,27000000.0
2005-10-25 19:46:00,0.70491,0.70537,0.70487,0.70533,82800000.0
2005-10-25 19:47:00,0.7051,0.70529,0.70504,0.70515,79900000.0
2005-10-25 19:48:00,0.70485,0.70495,0.70485,0.7049,59900000.0
2005-10-25 19:49:00,0.70503,0.70524,0.70488,0.70488,150900000.0
2005-10-25 19:50:00,0.70512,0.70525,0.70497,0.70508,85800000.0
2005-10-25 19:51:00,0.70511,0.70532,0.70494,0.70505,104399999.0
2005-10-25 19:52:00,0.70497,0.70503,0.7049,0.70503,161899998.0
2005-10-25 19:53:00,0.70539,0.70539,0.7049,0.70492,123800000.0
2005-10-25 19:54:00,0.70492,0.7053,0.70492,0.70518,106200001.0
2005-10-25 19:55:00,0.70495,0.70505,0.70495,0.70505,244400000.0
2005-10-25 19:56:00,0.70518,0.70537,0.70496,0.705,219099999.0
2005-10-25 19:57:00,0.705,0.70516,0.70495,0.70502,140799999.0
2005-10-25 19:58:00,0.70507,0.70519,0.70493,0.70513,206500000.0
2005-10-25 19:59:00,0.70498,0.70501,0.70487,0.70487,107199998.0
2005-10-25 20:00:00,0.70487,0.70501,0.70487,0.70499,168000000.0
2005-10-25 20:01:00,0.705,0.70505,0.70493,0.70503,176799999.0
2005-10-25 20:02:00,0.70507,0.70518,0.70507,0.70516,80899999.0
2005-10-25 20:03:00,0.7054,0.70557,0.7054,0.70557,122500001.0
2005-10-25 20:04:00,0.70548,0.70568,0.70547,0.70564,151500000.0
2005-10-25 20:05:00,0.70563,0.70563,0.70545,0.7056,250799998.0
2005-10-25 20:06:00,0.7056,0.7056,0.70545,0.70555,237999997.0
2005-10-25 20:07:00,0.70551,0.70555,0.70545,0.70545,49000000.0
2005-10-25 20:08:00,0.7055,0.70555,0.7055,0.70552,83899999.0
2005-10-25 20:09:00,0.70557,0.70567,0.70537,0.70559,131900000.0
2005-10-25 20:10:00,0.70556,0.70584,0.70551,0.70569,103400000.0
2005-10-25 20:11:00,0.70601,0.70606,0.70562,0.70562,79000000.0
2005-10-25 20:12:00,0.70569,0.70577,0.70563,0.70577,87199999.0
2005-10-25 20:13:00,0.70613,0.70613,0.70555,0.70579,85700000.0
2005-10-25 20:14:00,0.70586,0.70586,0.70565,0.70573,173199997.0
2005-10-25 20:15:00,0.70567,0.70588,0.70564,0.70581,114599999.0
2005-10-25 20:16:00,0.70565,0.70575,0.70555,0.70555,381799999.0
2005-10-25 20:17:00,0.70552,0.70568,0.70552,0.70565,237300002.0
2005-10-25 20:18:00,0.70584,0.70584,0.70549,0.70562,103500001.0
2005-10-25 20:19:00,0.70571,0.70579,0.70556,0.70562,105700001.0
2005-10-25 20:20:00,0.70574,0.70582,0.70553,0.70567,74800000.0
2005-10-25 20:21:00,0.70561,0.70567,0.70553,0.70557,65900000.0
2005-10-25 20:22:00,0.7056,0.70577,0.7056,0.70573,146900001.0
2005-10-25 20:23:00,0.70593,0.706,0.70574,0.70585,114199998.0
2005-10-25 20:24:00,0.70573,0.70573,0.70542,0.70567,126800000.0
2005-10-25 20:25:00,0.70565,0.70568,0.70555,0.7056,161600001.0
2005-10-25 20:26:00,0.70565,0.7057,0.70555,0.7056,72299999.0
2005-10-25 20:27:00,0.7056,0.70565,0.7056,0.70565,39700000.0
2005-10-25 20:28:00,0.70562,0.70569,0.70559,0.70565,138100000.0
2005-10-25 20:29:00,0.70576,0.70587,0.70564,0.70571,195999999.0
2005-10-25 20:30:00,0.70576,0.70594,0.70552,0.70568,344099995.0
2005-10-25 20:31:00,0.70568,0.70568,0.70555,0.70565,173900000.0
2005-10-25 20:32:00,0.70555,0.70573,0.70555,0.70571,149600001.0
2005-10-25 20:33:00,0.70567,0.70572,0.70558,0.70561,140799999.0
2005-10-25 20:34:00,0.70563,0.70563,0.7055,0.70556,178800000.0
2005-10-25 20:35:00,0.70558,0.70562,0.70551,0.70553,87299998.0
2005-10-25 20:36:00,0.70551,0.70572,0.70547,0.70555,117700001.0
2005-10-25 20:37:00,0.70556,0.70575,0.70551,0.70552,164500000.0
2005-10-25 20:38:00,0.70559,0.70572,0.70536,0.70568,126900000.0
2005-10-25 20:39:00,0.70549,0.70553,0.70546,0.70548,76700000.0
2005-10-25 20:40:00,0.70541,0.70562,0.70539,0.70551,136700000.0
2005-10-25 20:41:00,0.7055,0.70555,0.70545,0.70555,131200000.0
2005-10-25 20:42:00,0.7055,0.70555,0.70542,0.7055,70100001.0
2005-10-25 20:43:00,0.7055,0.7056,0.7055,0.7055,90700000.0
2005-10-25 20:44:00,0.70548,0.70565,0.70548,0.70559,91699999.0
2005-10-25 20:45:00,0.7055,0.70555,0.70542,0.70545,60900001.0
2005-10-25 20:46:00,0.70552,0.70552,0.70536,0.7054,44399999.0
2005-10-25 20:47:00,0.70578,0.70584,0.70563,0.70563,74500000.0
2005-10-25 20:48:00,0.70548,0.70562,0.70546,0.70546,104900001.0
2005-10-25 20:49:00,0.70567,0.70578,0.70531,0.7054,62100000.0
2005-10-25 20:50:00,0.70546,0.70578,0.70534,0.70567,150100000.0
2005-10-25 20:51:00,0.70545,0.70555,0.70545,0.7055,76900000.0
2005-10-25 20:52:00,0.7055,0.7056,0.70545,0.70545,94799999.0
2005-10-25 20:53:00,0.7056,0.70576,0.70553,0.70553,371100001.0
2005-10-25 20:54:00,0.7055,0.70555,0.70545,0.70555,217399998.0
2005-10-25 20:55:00,0.70554,0.70554,0.70551,0.70551,20600000.0
2005-10-25 20:56:00,0.70557,0.70568,0.70527,0.70539,135900001.0
2005-10-25 20:57:00,0.70536,0.70545,0.705,0.70523,135900002.0
2005-10-25 20:58:00,0.70529,0.70543,0.70518,0.70518,273900001.0
2005-10-25 20:59:00,0.7056,0.70592,0.70539,0.70542,188499999.0
2005-10-25 21:00:00,0.70548,0.70578,0.70544,0.70548,151499999.0
2005-10-25 21:01:00,0.70549,0.70569,0.70541,0.70569,113100001.0
2005-10-25 21:02:00,0.70575,0.70576,0.70545,0.70562,124200001.0
2005-10-25 21:03:00,0.70567,0.70595,0.70552,0.70595,84900001.0
2005-10-25 21:04:00,0.70573,0.70589,0.70568,0.70583,117699998.0
2005-10-25 21:05:00,0.70599,0.706,0.7056,0.7056,99600000.0
2005-10-25 21:06:00,0.7057,0.70604,0.70564,0.70564,107400000.0
2005-10-25 21:07:00,0.70573,0.70594,0.70566,0.70568,98399999.0
2005-10-25 21:08:00,0.70566,0.70591,0.70559,0.70566,90300000.0
2005-10-25 21:09:00,0.70574,0.7059,0.70552,0.70562,134899998.0
2005-10-25 21:10:00,0.70559,0.70568,0.70548,0.70567,83899999.0
2005-10-25 21:11:00,0.70574,0.70593,0.70553,0.70574,124199999.0
2005-10-25 21:12:00,0.7057,0.70603,0.70559,0.70576,114199998.0
2005-10-25 21:13:00,0.70567,0.70576,0.70548,0.70556,59300001.0
2005-10-25 21:14:00,0.70549,0.70566,0.70538,0.70562,79000002.0
2005-10-25 21:15:00,0.70544,0.70559,0.70521,0.70547,250100000.0
2005-10-25 21:16:00,0.70528,0.70562,0.70515,0.7054,86600000.0
2005-10-25 21:17:00,0.70527,0.70538,0.70501,0.70523,205499998.0
2005-10-25 21:18:00,0.70533,0.70538,0.70517,0.70523,185300000.0
2005-10-25 21:19:00,0.70503,0.70524,0.70485,0.70485,63899999.0
2005-10-25 21:20:00,0.70502,0.70535,0.70474,0.70505,242699997.0
2005-10-25 21:21:00,0.705,0.70525,0.70486,0.70525,83900000.0
2005-10-25 21:22:00,0.70523,0.70523,0.70478,0.70478,94899999.0
2005-10-25 21:23:00,0.70486,0.70516,0.70483,0.705,105200001.0
2005-10-25 21:24:00,0.70519,0.70523,0.70489,0.70513,122900000.0
2005-10-25 21:25:00,0.70512,0.70517,0.70481,0.70495,138300000.0
2005-10-25 21:26:00,0.70485,0.70525,0.70472,0.70514,118300000.0
2005-10-25 21:27:00,0.70488,0.70514,0.70477,0.70502,95199999.0
2005-10-25 21:28:00,0.70482,0.70528,0.7048,0.70517,64600000.0
2005-10-25 21:29:00,0.70503,0.70506,0.70455,0.70473,144199999.0
2005-10-25 21:30:00,0.70478,0.70525,0.70477,0.70512,163300000.0
2005-10-25 21:31:00,0.70503,0.70515,0.70484,0.7051,127799999.0
2005-10-25 21:32:00,0.70503,0.70504,0.70467,0.70475,68499999.0
2005-10-25 21:33:00,0.70503,0.70503,0.70476,0.70476,62099999.0
2005-10-25 21:34:00,0.70507,0.70507,0.70472,0.70484,48800000.0
2005-10-25 21:35:00,0.70478,0.70501,0.70474,0.70475,202099997.0
2005-10-25 21:36:00,0.7048,0.70554,0.7048,0.70482,190000000.0
2005-10-25 21:37:00,0.7048,0.70524,0.7048,0.70501,85900000.0
2005-10-25 21:38:00,0.7049,0.70542,0.70482,0.70531,77400000.0
2005-10-25 21:39:00,0.70547,0.7056,0.70512,0.7054,88899999.0
2005-10-25 21:40:00,0.70555,0.70556,0.70495,0.70525,141099999.0
2005-10-25 21:41:00,0.70508,0.70532,0.70487,0.7049,156799999.0
2005-10-25 21:42:00,0.7048,0.7052,0.70477,0.70513,142499997.0
2005-10-25 21:43:00,0.70514,0.70517,0.70468,0.70468,163400000.0
2005-10-25 21:44:00,0.70487,0.70502,0.70445,0.70445,88800000.0
2005-10-25 21:45:00,0.70462,0.70472,0.70432,0.70445,91600001.0
2005-10-25 21:46:00,0.70432,0.70453,0.70415,0.70415,91699999.0
2005-10-25 21:47:00,0.70418,0.70463,0.70413,0.70463,91300000.0
2005-10-25 21:48:00,0.70472,0.7048,0.70445,0.70468,129800003.0
2005-10-25 21:49:00,0.70467,0.70468,0.70447,0.7045,110400000.0
2005-10-25 21:50:00,0.70442,0.70454,0.70434,0.70443,105800000.0
2005-10-25 21:51:00,0.70436,0.70467,0.70435,0.70456,81700000.0
2005-10-25 21:52:00,0.70446,0.70468,0.70443,0.70453,114000001.0
2005-10-25 21:53:00,0.70457,0.70467,0.7043,0.70438,179099999.0
2005-10-25 21:54:00,0.70438,0.70446,0.7041,0.70418,130899998.0
2005-10-25 21:55:00,0.70416,0.70444,0.70412,0.70422,83599999.0
2005-10-25 21:56:00,0.70425,0.70438,0.70413,0.70425,97499999.0
2005-10-25 21:57:00,0.70428,0.70453,0.70421,0.70427,173100000.0
2005-10-25 21:58:00,0.70455,0.70476,0.70444,0.7045,104600000.0
2005-10-25 21:59:00,0.70455,0.70477,0.70449,0.7046,138299999.0
2005-10-25 22:00:00,0.7046,0.70469,0.70444,0.7046,73600000.0
2005-10-25 22:01:00,0.70463,0.70469,0.70446,0.70446,95499999.0
2005-10-25 22:02:00,0.70456,0.70492,0.70452,0.70492,130400000.0
2005-10-25 22:03:00,0.70485,0.70501,0.70456,0.70475,55700000.0
2005-10-25 22:04:00,0.70482,0.70484,0.70446,0.70451,102100000.0
2005-10-25 22:05:00,0.70442,0.70488,0.70442,0.70454,111700002.0
2005-10-25 22:06:00,0.70454,0.70495,0.70444,0.70447,181599998.0
2005-10-25 22:07:00,0.70449,0.70485,0.70449,0.70476,87099999.0
2005-10-25 22:08:00,0.70449,0.70502,0.70449,0.70493,168000002.0
2005-10-25 22:09:00,0.70484,0.70519,0.70471,0.70519,139900001.0
2005-10-25 22:10:00,0.70485,0.70494,0.70459,0.70459,105600000.0
2005-10-25 22:11:00,0.70477,0.70503,0.70471,0.70503,93400000.0
2005-10-25 22:12:00,0.70465,0.70485,0.70455,0.70474,129100000.0
2005-10-25 22:13:00,0.70458,0.70485,0.70451,0.70482,87299999.0
2005-10-25 22:14:00,0.70469,0.70487,0.70458,0.70483,98000001.0
2005-10-25 22:15:00,0.70472,0.70496,0.7046,0.70463,142999999.0
2005-10-25 22:16:00,0.70452,0.70479,0.70447,0.70447,100099998.0
2005-10-25 22:17:00,0.7045,0.70473,0.70436,0.70464,99100000.0
2005-10-25 22:18:00,0.70462,0.70473,0.7043,0.7043,132499998.0
2005-10-25 22:19:00,0.7046,0.70476,0.70436,0.70456,81300001.0
2005-10-25 22:20:00,0.70473,0.70473,0.70457,0.70463,68900000.0
2005-10-25 22:21:00,0.70467,0.70481,0.70447,0.70451,92100000.0
2005-10-25 22:22:00,0.70473,0.70473,0.70442,0.70448,73600000.0
2005-10-25 22:23:00,0.70441,0.70465,0.70438,0.70445,85100000.0
2005-10-25 22:24:00,0.70432,0.70473,0.70432,0.7045,143099998.0
2005-10-25 22:25:00,0.7045,0.7046,0.70423,0.70423,121599998.0
2005-10-25 22:26:00,0.70418,0.70474,0.70418,0.7047,90700001.0
2005-10-25 22:27:00,0.70446,0.70465,0.7044,0.7045,94700000.0
2005-10-25 22:28:00,0.70433,0.70468,0.70418,0.70449,92400000.0
2005-10-25 22:29:00,0.70438,0.70479,0.70438,0.70473,148500000.0
2005-10-25 22:30:00,0.70455,0.70484,0.70443,0.70454,135599998.0
2005-10-25 22:31:00,0.7045,0.7049,0.70446,0.70475,71999999.0
2005-10-25 22:32:00,0.70502,0.70508,0.70463,0.70497,121300003.0
2005-10-25 22:33:00,0.70484,0.70503,0.7048,0.70501,82000000.0
2005-10-25 22:34:00,0.70487,0.70493,0.7046,0.70484,111999998.0
2005-10-25 22:35:00,0.70472,0.70537,0.70468,0.70528,95300000.0
2005-10-25 22:36:00,0.70526,0.70526,0.70488,0.70506,153499999.0
2005-10-25 22:37:00,0.70512,0.70512,0.70476,0.70479,86600000.0
2005-10-25 22:38:00,0.70469,0.70513,0.70454,0.70489,114100000.0
2005-10-25 22:39:00,0.70489,0.70507,0.70482,0.70486,84700001.0
2005-10-25 22:40:00,0.70468,0.70525,0.70457,0.7049,66899998.0
2005-10-25 22:41:00,0.70493,0.7051,0.7048,0.7051,85499998.0
2005-10-25 22:42:00,0.70486,0.70529,0.70484,0.70499,117400000.0
2005-10-25 22:43:00,0.7048,0.70535,0.70475,0.70489,137500000.0
2005-10-25 22:44:00,0.70499,0.70499,0.7048,0.70483,164299999.0
2005-10-25 22:45:00,0.7051,0.70524,0.70469,0.70469,151800000.0
2005-10-25 22:46:00,0.70487,0.70515,0.70457,0.70478,193899999.0
2005-10-25 22:47:00,0.70489,0.70511,0.70485,0.70492,142900000.0
2005-10-25 22:48:00,0.70495,0.70509,0.70471,0.70483,114700002.0
2005-10-25 22:49:00,0.70492,0.70505,0.70478,0.70488,148699998.0
2005-10-25 22:50:00,0.70497,0.7052,0.70465,0.70494,148700000.0
2005-10-25 22:51:00,0.70496,0.70513,0.70476,0.70478,159000000.0
2005-10-25 22:52:00,0.70483,0.70514,0.70483,0.70496,124000001.0
2005-10-25 22:53:00,0.70483,0.70509,0.70481,0.70509,82100001.0
2005-10-25 22:54:00,0.70488,0.70506,0.70452,0.70452,98000000.0
2005-10-25 22:55:00,0.70472,0.7049,0.70448,0.70448,77300000.0
2005-10-25 22:56:00,0.70456,0.70463,0.70446,0.70446,145500001.0
2005-10-25 22:57:00,0.70459,0.70475,0.70448,0.70475,141999998.0
2005-10-25 22:58:00,0.70471,0.70482,0.70453,0.70466,81800000.0
2005-10-25 22:59:00,0.70444,0.70478,0.7044,0.7044,154200002.0
2005-10-25 23:00:00,0.70451,0.70489,0.70447,0.70465,76300000.0
2005-10-25 23:01:00,0.70469,0.70489,0.70459,0.70469,80600000.0
2005-10-25 23:02:00,0.70477,0.705,0.70472,0.70488,95599999.0
2005-10-25 23:03:00,0.70461,0.70478,0.70461,0.70468,71800000.0
2005-10-25 23:04:00,0.70462,0.70488,0.70462,0.70465,123900000.0
2005-10-25 23:05:00,0.70475,0.70495,0.7046,0.7048,109700001.0
2005-10-25 23:06:00,0.70498,0.70504,0.70473,0.70475,99600000.0
2005-10-25 23:07:00,0.70485,0.70498,0.70483,0.70484,145400000.0
2005-10-25 23:08:00,0.70493,0.70509,0.70482,0.70492,74799999.0
2005-10-25 23:09:00,0.70502,0.70512,0.70491,0.70512,82900000.0
2005-10-25 23:10:00,0.70485,0.70517,0.70484,0.70501,68499999.0
2005-10-25 23:11:00,0.70505,0.70517,0.70492,0.70492,134000000.0
2005-10-25 23:12:00,0.70493,0.70521,0.70484,0.70513,105099999.0
2005-10-25 23:13:00,0.70491,0.70504,0.7048,0.70492,109999999.0
2005-10-25 23:14:00,0.70497,0.70517,0.70496,0.70517,177999997.0
2005-10-25 23:15:00,0.70494,0.70514,0.70488,0.7049,150500001.0
2005-10-25 23:16:00,0.7049,0.70521,0.7049,0.7051,127800003.0
2005-10-25 23:17:00,0.70502,0.70511,0.70491,0.70501,123200000.0
2005-10-25 23:18:00,0.70513,0.70519,0.70472,0.70496,120999999.0
2005-10-25 23:19:00,0.70494,0.70512,0.70478,0.70485,87000000.0
2005-10-25 23:20:00,0.70487,0.70508,0.7048,0.70508,89999998.0
2005-10-25 23:21:00,0.70484,0.70515,0.7048,0.70515,114699998.0
2005-10-25 23:22:00,0.70484,0.70499,0.70474,0.70484,65700000.0
2005-10-25 23:23:00,0.70477,0.70515,0.70477,0.705,80500001.0
2005-10-25 23:24:00,0.70501,0.70517,0.7048,0.70508,134700000.0
2005-10-25 23:25:00,0.70514,0.70517,0.70471,0.70498,123099999.0
2005-10-25 23:26:00,0.70509,0.70509,0.70478,0.70479,85800000.0
2005-10-25 23:27:00,0.70494,0.70504,0.70484,0.70484,103299999.0
2005-10-25 23:28:00,0.70497,0.70513,0.70478,0.7049,118400001.0
2005-10-25 23:29:00,0.70485,0.70505,0.70478,0.70489,129000000.0
2005-10-25 23:30:00,0.70509,0.70512,0.70495,0.70495,84499999.0
2005-10-25 23:31:00,0.70485,0.70509,0.70485,0.70486,116800003.0
2005-10-25 23:32:00,0.70485,0.70485,0.70475,0.70482,56900000.0
2005-10-25 23:33:00,0.70494,0.7051,0.70486,0.70489,113200000.0
2005-10-25 23:34:00,0.70496,0.70514,0.70481,0.70481,96500000.0
2005-10-25 23:35:00,0.70498,0.70507,0.70485,0.70504,152200001.0
2005-10-25 23:36:00,0.70488,0.70511,0.7048,0.70482,114900000.0
2005-10-25 23:37:00,0.70483,0.70506,0.70475,0.70495,89999999.0
2005-10-25 23:38:00,0.70485,0.7049,0.70475,0.70485,97599999.0
2005-10-25 23:39:00,0.70478,0.70498,0.70478,0.70494,110700000.0
2005-10-25 23:40:00,0.70498,0.70498,0.70487,0.70487,27999999.0
2005-10-25 23:41:00,0.70446,0.70502,0.70446,0.7049,67900001.0
2005-10-25 23:42:00,0.70485,0.70501,0.70485,0.7049,82899999.0
2005-10-25 23:43:00,0.70489,0.7049,0.70476,0.7049,79600000.0
2005-10-25 23:44:00,0.70499,0.70521,0.70479,0.70479,126000000.0
2005-10-25 23:45:00,0.70489,0.70509,0.70479,0.70479,114199998.0
2005-10-25 23:46:00,0.70489,0.7051,0.70484,0.70503,115899999.0
2005-10-25 23:47:00,0.7051,0.70512,0.70483,0.70483,88800000.0
2005-10-25 23:48:00,0.70506,0.70506,0.70478,0.70487,143999999.0
2005-10-25 23:49:00,0.705,0.7051,0.70497,0.70501,74999999.0
2005-10-25 23:50:00,0.70509,0.70527,0.70492,0.70527,97300000.0
2005-10-25 23:51:00,0.70513,0.70518,0.70501,0.7051,125299998.0
2005-10-25 23:52:00,0.70496,0.70521,0.70496,0.70519,90899999.0
2005-10-25 23:53:00,0.70511,0.70511,0.70499,0.70506,53499999.0
2005-10-25 23:54:00,0.70511,0.70522,0.70497,0.70499,90600001.0
2005-10-25 23:55:00,0.70504,0.70522,0.705,0.705,118199996.0
2005-10-25 23:56:00,0.70492,0.70492,0.70478,0.70482,147499999.0
2005-10-25 23:57:00,0.70483,0.70491,0.70483,0.70488,96000002.0
2005-10-25 23:58:00,0.70487,0.70501,0.70485,0.70485,64699998.0
2005-10-25 23:59:00,0.70487,0.70512,0.70483,0.70507,103599999.0
2005-10-26 00:00:00,0.70513,0.70513,0.70498,0.70512,95699999.0
2005-10-26 00:01:00,0.70522,0.70525,0.705,0.70502,107599999.0
2005-10-26 00:02:00,0.70504,0.70519,0.70504,0.70515,124799999.0
2005-10-26 00:03:00,0.70487,0.70491,0.70477,0.70491,34100000.0
2005-10-26 00:04:00,0.70514,0.70523,0.70502,0.70502,136700000.0
2005-10-26 00:05:00,0.70507,0.70516,0.70499,0.70499,101500000.0
2005-10-26 00:06:00,0.70498,0.70513,0.70497,0.70498,89299999.0
2005-10-26 00:07:00,0.70485,0.70508,0.7048,0.70488,194699998.0
2005-10-26 00:08:00,0.7048,0.70507,0.70479,0.70507,63900000.0
2005-10-26 00:09:00,0.70496,0.70512,0.70491,0.70508,69600000.0
2005-10-26 00:10:00,0.70484,0.70499,0.70484,0.7049,142100000.0
2005-10-26 00:11:00,0.70478,0.70483,0.70471,0.70475,77000000.0
2005-10-26 00:12:00,0.70478,0.70479,0.70476,0.70479,28600000.0
2005-10-26 00:13:00,0.70475,0.70502,0.70463,0.70495,111000000.0
2005-10-26 00:14:00,0.70482,0.70492,0.70456,0.70465,92699999.0
2005-10-26 00:15:00,0.7048,0.70506,0.70468,0.7048,125700000.0
2005-10-26 00:16:00,0.70488,0.70494,0.7048,0.7049,131400000.0
2005-10-26 00:17:00,0.70493,0.70504,0.70488,0.70502,62000000.0
2005-10-26 00:18:00,0.7051,0.70519,0.70501,0.70504,101599998.0
2005-10-26 00:19:00,0.705,0.7051,0.705,0.7051,62800001.0
2005-10-26 00:20:00,0.70499,0.70502,0.70494,0.70495,104900000.0
2005-10-26 00:21:00,0.70482,0.70508,0.70482,0.70508,104999998.0
2005-10-26 00:22:00,0.70514,0.70519,0.70503,0.70505,74800000.0
2005-10-26 00:23:00,0.70503,0.70503,0.70469,0.70493,93400000.0
2005-10-26 00:24:00,0.70503,0.70503,0.70488,0.70488,54200001.0
2005-10-26 00:25:00,0.70502,0.70518,0.7049,0.7049,85500000.0
2005-10-26 00:26:00,0.7048,0.7048,0.7048,0.7048,26200000.0
2005-10-26 00:27:00,0.70484,0.70501,0.70484,0.70489,49900000.0
2005-10-26 00:28:00,0.70472,0.70485,0.70472,0.70485,142500001.0
2005-10-26 00:29:00,0.70473,0.70473,0.70459,0.70468,123499999.0
2005-10-26 00:30:00,0.70478,0.70478,0.7044,0.7044,63000000.0
2005-10-26 00:31:00,0.70465,0.7048,0.70465,0.70472,55400000.0
2005-10-26 00:32:00,0.70476,0.70488,0.70476,0.70488,81300000.0
2005-10-26 00:33:00,0.70502,0.70505,0.70475,0.70484,113300001.0
2005-10-26 00:34:00,0.70505,0.7051,0.70486,0.70494,97999999.0
2005-10-26 00:35:00,0.70486,0.70503,0.70486,0.70489,64800000.0
2005-10-26 00:36:00,0.70483,0.70518,0.70482,0.70496,99900002.0
2005-10-26 00:37:00,0.70509,0.70509,0.70495,0.70503,192499996.0
2005-10-26 00:38:00,0.70505,0.70505,0.70495,0.70505,109599999.0
2005-10-26 00:39:00,0.70511,0.70525,0.70507,0.70517,142100001.0
2005-10-26 00:40:00,0.70515,0.70528,0.70515,0.70522,69200000.0
2005-10-26 00:41:00,0.7053,0.70534,0.70496,0.7051,117900001.0
2005-10-26 00:42:00,0.70518,0.70529,0.70518,0.70521,54199999.0
2005-10-26 00:43:00,0.70525,0.70525,0.70515,0.70518,103399999.0
2005-10-26 00:44:00,0.7052,0.7052,0.70499,0.70499,114499999.0
2005-10-26 00:45:00,0.70495,0.70502,0.70489,0.70493,44600000.0
2005-10-26 00:46:00,0.70491,0.70499,0.70491,0.70499,48699999.0
2005-10-26 00:47:00,0.70504,0.7051,0.70497,0.7051,28800000.0
2005-10-26 00:48:00,0.70512,0.70514,0.70495,0.70498,90000000.0
2005-10-26 00:49:00,0.7049,0.7051,0.70489,0.7051,81100002.0
2005-10-26 00:50:00,0.70512,0.70512,0.70492,0.70511,81000002.0
2005-10-26 00:51:00,0.7051,0.7051,0.70492,0.70499,102400001.0
2005-10-26 00:52:00,0.705,0.70508,0.70495,0.70503,61300000.0
2005-10-26 00:53:00,0.705,0.70502,0.70491,0.70498,102800000.0
2005-10-26 00:54:00,0.70514,0.7052,0.70493,0.705,168400001.0
2005-10-26 00:55:00,0.70507,0.70532,0.70507,0.70529,55800000.0
2005-10-26 00:56:00,0.70518,0.70532,0.70492,0.70492,133399999.0
2005-10-26 00:57:00,0.70513,0.70536,0.70505,0.7051,119099999.0
2005-10-26 00:58:00,0.70516,0.70529,0.70506,0.70524,72800000.0
2005-10-26 00:59:00,0.70494,0.70515,0.70494,0.70507,106800000.0
2005-10-26 01:00:00,0.70506,0.70509,0.70494,0.70506,41100000.0
2005-10-26 01:01:00,0.705,0.70534,0.705,0.70517,124099998.0
2005-10-26 01:02:00,0.70508,0.70508,0.70497,0.70497,33499999.0
2005-10-26 01:03:00,0.70496,0.70507,0.70496,0.70507,87699999.0
2005-10-26 01:04:00,0.70521,0.70543,0.70504,0.70543,60300000.0
2005-10-26 01:05:00,0.70511,0.70511,0.70507,0.70507,10400000.0
2005-10-26 01:06:00,0.70518,0.70527,0.7051,0.7051,49600000.0
2005-10-26 01:07:00,0.70511,0.70526,0.70511,0.70525,108400002.0
2005-10-26 01:08:00,0.70512,0.70531,0.70492,0.70492,86700000.0
2005-10-26 01:09:00,0.70503,0.70503,0.70487,0.70493,69800000.0
2005-10-26 01:10:00,0.70482,0.70486,0.70477,0.70481,100700000.0
2005-10-26 01:11:00,0.70479,0.70522,0.70479,0.70495,67400001.0
2005-10-26 01:12:00,0.70484,0.70504,0.70472,0.70472,65800000.0
2005-10-26 01:13:00,0.70487,0.70487,0.7048,0.70485,86799998.0
2005-10-26 01:14:00,0.70475,0.70483,0.70469,0.70469,37599999.0
2005-10-26 01:15:00,0.70475,0.70475,0.70475,0.70475,66400000.0
2005-10-26 01:16:00,0.7048,0.70499,0.7048,0.70499,70499997.0
2005-10-26 01:17:00,0.70469,0.70494,0.70469,0.7048,104900001.0
2005-10-26 01:18:00,0.70469,0.70504,0.70451,0.70494,112300001.0
2005-10-26 01:19:00,0.70482,0.70504,0.70457,0.70476,88899999.0
2005-10-26 01:20:00,0.70487,0.70515,0.70483,0.70509,94000000.0
2005-10-26 01:21:00,0.70495,0.70495,0.70484,0.70492,32500000.0
2005-10-26 01:22:00,0.70488,0.705,0.70473,0.70483,84800000.0
2005-10-26 01:23:00,0.70467,0.70477,0.70465,0.7047,87400000.0
2005-10-26 01:24:00,0.7047,0.70475,0.70465,0.70475,50200000.0
2005-10-26 01:25:00,0.70477,0.70484,0.70463,0.70463,55000000.0
2005-10-26 01:26:00,0.70462,0.70476,0.70455,0.70464,89299997.0
2005-10-26 01:27:00,0.70462,0.70475,0.70456,0.7047,116400000.0
2005-10-26 01:28:00,0.70462,0.70462,0.70443,0.7045,129199999.0
2005-10-26 01:29:00,0.7045,0.7045,0.70447,0.70447,17500000.0
2005-10-26 01:30:00,0.70452,0.70452,0.70441,0.70442,31200000.0
2005-10-26 01:31:00,0.70454,0.70471,0.70452,0.70471,109300002.0
2005-10-26 01:32:00,0.7047,0.70475,0.70467,0.70468,138400002.0
2005-10-26 01:33:00,0.70455,0.70505,0.70452,0.70454,83600000.0
2005-10-26 01:34:00,0.70482,0.70503,0.70453,0.70501,119699999.0
2005-10-26 01:35:00,0.70509,0.7051,0.70485,0.70485,88900000.0
2005-10-26 01:36:00,0.70468,0.70475,0.70465,0.70465,111599999.0
2005-10-26 01:37:00,0.70473,0.70484,0.70473,0.70479,71099999.0
2005-10-26 01:38:00,0.70482,0.70482,0.7047,0.7047,17400000.0
2005-10-26 01:39:00,0.705,0.705,0.70481,0.70485,134499999.0
2005-10-26 01:40:00,0.70477,0.70477,0.70456,0.70459,124100001.0
2005-10-26 01:41:00,0.70477,0.7048,0.70465,0.70467,49600000.0
2005-10-26 01:42:00,0.70503,0.70518,0.70486,0.70499,130100000.0
2005-10-26 01:43:00,0.70478,0.70484,0.70477,0.70479,19100000.0
2005-10-26 01:44:00,0.70485,0.70485,0.70475,0.7048,39000000.0
2005-10-26 01:45:00,0.7048,0.70485,0.70475,0.70485,53400000.0
2005-10-26 01:46:00,0.70501,0.70531,0.7049,0.70495,94400000.0
2005-10-26 01:47:00,0.70501,0.70513,0.70496,0.70506,55000000.0
2005-10-26 01:48:00,0.7048,0.70488,0.7048,0.70488,63800000.0
2005-10-26 01:49:00,0.70492,0.70495,0.70485,0.7049,88000002.0
2005-10-26 01:50:00,0.70499,0.70499,0.70479,0.70479,28000000.0
2005-10-26 01:51:00,0.7047,0.70482,0.7047,0.70482,61300000.0
2005-10-26 01:52:00,0.7048,0.70485,0.7048,0.70485,34200000.0
2005-10-26 01:53:00,0.7051,0.70514,0.70493,0.70501,95700000.0
2005-10-26 01:54:00,0.70481,0.70505,0.70481,0.70505,85200000.0
2005-10-26 01:55:00,0.70501,0.70501,0.70477,0.70496,122100000.0
2005-10-26 01:56:00,0.70503,0.70503,0.70483,0.70483,72499999.0
2005-10-26 01:57:00,0.70478,0.70496,0.70478,0.70487,116200000.0
2005-10-26 01:58:00,0.70483,0.70525,0.70477,0.70509,103500001.0
2005-10-26 01:59:00,0.70501,0.70507,0.70475,0.70475,80599999.0
2005-10-26 02:00:00,0.70497,0.70504,0.70496,0.705,77099999.0
2005-10-26 02:01:00,0.70517,0.70526,0.70485,0.70486,60400000.0
2005-10-26 02:02:00,0.70489,0.7052,0.70488,0.70504,122100000.0
2005-10-26 02:03:00,0.70493,0.70502,0.70489,0.70489,75499998.0
2005-10-26 02:04:00,0.70495,0.70524,0.70495,0.70519,142600002.0
2005-10-26 02:05:00,0.70498,0.70501,0.70485,0.70501,64500000.0
2005-10-26 02:06:00,0.70491,0.70491,0.7048,0.70485,43000000.0
2005-10-26 02:07:00,0.70484,0.70491,0.70474,0.70491,137200000.0
2005-10-26 02:08:00,0.70484,0.70493,0.70483,0.70485,42099999.0
2005-10-26 02:09:00,0.70475,0.70475,0.7047,0.7047,50800001.0
2005-10-26 02:10:00,0.70476,0.70485,0.70469,0.70485,116200001.0
2005-10-26 02:11:00,0.70495,0.70506,0.70469,0.70469,98799999.0
2005-10-26 02:12:00,0.70473,0.70481,0.70465,0.70477,61400000.0
2005-10-26 02:13:00,0.70476,0.70496,0.70476,0.70485,56099998.0
2005-10-26 02:14:00,0.7049,0.705,0.7049,0.7049,88899999.0
2005-10-26 02:15:00,0.70484,0.70491,0.70478,0.70478,49899999.0
2005-10-26 02:16:00,0.7048,0.70519,0.7048,0.70499,112400002.0
2005-10-26 02:17:00,0.70494,0.70508,0.70491,0.70499,96899999.0
2005-10-26 02:18:00,0.70477,0.70507,0.70477,0.70492,135400000.0
2005-10-26 02:19:00,0.70487,0.70508,0.70487,0.70495,95300000.0
2005-10-26 02:20:00,0.70504,0.70504,0.70487,0.7049,89099999.0
2005-10-26 02:21:00,0.7049,0.70495,0.7049,0.70495,100500000.0
2005-10-26 02:22:00,0.70516,0.70525,0.70503,0.70503,99399999.0
2005-10-26 02:23:00,0.7048,0.705,0.7048,0.70485,118100000.0
2005-10-26 02:24:00,0.70489,0.70491,0.70482,0.70488,86100000.0
2005-10-26 02:25:00,0.70492,0.70493,0.70474,0.70487,50100000.0
2005-10-26 02:26:00,0.70483,0.7051,0.7048,0.70485,145399998.0
2005-10-26 02:27:00,0.70486,0.70522,0.70484,0.705,127700000.0
2005-10-26 02:28:00,0.70483,0.70494,0.70481,0.70494,62900001.0
2005-10-26 02:29:00,0.70489,0.70497,0.70483,0.70486,131600000.0
2005-10-26 02:30:00,0.70532,0.70539,0.70496,0.70499,152700000.0
2005-10-26 02:31:00,0.70504,0.70514,0.70485,0.705,112599997.0
2005-10-26 02:32:00,0.7049,0.70503,0.7049,0.70503,89600001.0
2005-10-26 02:33:00,0.70505,0.70505,0.705,0.70505,20100000.0
2005-10-26 02:34:00,0.70495,0.70508,0.70488,0.705,71400000.0
2005-10-26 02:35:00,0.70501,0.70513,0.70492,0.70492,102700002.0
2005-10-26 02:36:00,0.70516,0.70534,0.70501,0.70522,145599999.0
2005-10-26 02:37:00,0.70523,0.70523,0.70504,0.70519,61900001.0
2005-10-26 02:38:00,0.70505,0.70505,0.705,0.705,53300000.0
2005-10-26 02:39:00,0.70498,0.70512,0.70495,0.70502,100099999.0
2005-10-26 02:40:00,0.705,0.70507,0.70491,0.70497,90299999.0
2005-10-26 02:41:00,0.70492,0.70492,0.70475,0.70475,26400000.0
2005-10-26 02:42:00,0.70485,0.70485,0.7048,0.70483,105399999.0
2005-10-26 02:43:00,0.70478,0.70526,0.70478,0.70503,93800001.0
2005-10-26 02:44:00,0.70486,0.70493,0.70484,0.70487,44100000.0
2005-10-26 02:45:00,0.70482,0.7049,0.70482,0.70483,59100001.0
2005-10-26 02:46:00,0.70532,0.70532,0.70487,0.70488,132800000.0
2005-10-26 02:47:00,0.70485,0.70502,0.70485,0.70502,40699999.0
2005-10-26 02:48:00,0.70505,0.70505,0.705,0.705,34299999.0
2005-10-26 02:49:00,0.70494,0.70494,0.70483,0.70488,43700000.0
2005-10-26 02:50:00,0.70485,0.70502,0.70485,0.70487,124499999.0
2005-10-26 02:51:00,0.70493,0.705,0.70489,0.7049,88899999.0
2005-10-26 02:52:00,0.70495,0.70504,0.70492,0.70498,117199998.0
2005-10-26 02:53:00,0.70496,0.70504,0.70496,0.70504,15200000.0
2005-10-26 02:54:00,0.70492,0.70502,0.70492,0.70502,50100001.0
2005-10-26 02:55:00,0.70502,0.70517,0.7049,0.70503,114400000.0
2005-10-26 02:56:00,0.70502,0.70508,0.7049,0.70498,81399999.0
2005-10-26 02:57:00,0.70493,0.70498,0.7049,0.70498,67600000.0
2005-10-26 02:58:00,0.70498,0.70503,0.70489,0.70489,123999999.0
2005-10-26 02:59:00,0.7049,0.7049,0.70475,0.70475,86499999.0
2005-10-26 03:00:00,0.70475,0.70478,0.70472,0.70472,39800000.0
2005-10-26 03:01:00,0.7047,0.70475,0.7046,0.70475,68600000.0
2005-10-26 03:02:00,0.70463,0.70476,0.70463,0.70475,63599998.0
2005-10-26 03:03:00,0.70475,0.70475,0.7046,0.7046,101500000.0
2005-10-26 03:04:00,0.7047,0.70479,0.7047,0.70472,124399999.0
2005-10-26 03:05:00,0.70457,0.70468,0.70438,0.70468,127700003.0
2005-10-26 03:06:00,0.7046,0.70464,0.70458,0.70458,55699999.0
2005-10-26 03:07:00,0.70452,0.70452,0.70438,0.70447,83400000.0
2005-10-26 03:08:00,0.70443,0.70454,0.70437,0.70437,162499999.0
2005-10-26 03:09:00,0.70475,0.70485,0.70452,0.70472,112599999.0
2005-10-26 03:10:00,0.7044,0.70447,0.7044,0.7044,54800000.0
2005-10-26 03:11:00,0.70446,0.70457,0.70446,0.70449,46200000.0
2005-10-26 03:12:00,0.7047,0.7047,0.70441,0.70449,70999998.0
2005-10-26 03:13:00,0.70436,0.70436,0.70427,0.70427,22400000.0
2005-10-26 03:14:00,0.7042,0.70425,0.7042,0.70425,33100000.0
2005-10-26 03:15:00,0.70438,0.70457,0.70431,0.7044,60600000.0
2005-10-26 03:16:00,0.70433,0.70453,0.70433,0.70447,39800000.0
2005-10-26 03:17:00,0.70443,0.70453,0.70441,0.70442,36499999.0
2005-10-26 03:18:00,0.70451,0.7046,0.70435,0.70435,71700000.0
2005-10-26 03:19:00,0.70417,0.70447,0.70417,0.70435,89800000.0
2005-10-26 03:20:00,0.70438,0.70458,0.70435,0.70442,92000000.0
2005-10-26 03:21:00,0.7044,0.70445,0.7044,0.70445,22300000.0
2005-10-26 03:22:00,0.70425,0.70435,0.70425,0.7043,24900000.0
2005-10-26 03:23:00,0.70432,0.70439,0.70423,0.70429,66200000.0
2005-10-26 03:24:00,0.70435,0.70435,0.7043,0.70435,21300000.0
2005-10-26 03:25:00,0.70433,0.70433,0.70421,0.70427,84500002.0
2005-10-26 03:26:00,0.70423,0.70425,0.70414,0.70414,55700000.0
2005-10-26 03:27:00,0.70427,0.70427,0.70415,0.70425,56400001.0
2005-10-26 03:28:00,0.70417,0.70419,0.70407,0.70407,91099999.0
2005-10-26 03:29:00,0.70403,0.70475,0.70398,0.70459,127299998.0
2005-10-26 03:30:00,0.70407,0.70407,0.70386,0.7039,59900000.0
2005-10-26 03:31:00,0.70402,0.70435,0.704,0.70435,111599998.0
2005-10-26 03:32:00,0.7043,0.7043,0.70414,0.70423,34600000.0
2005-10-26 03:33:00,0.70429,0.70436,0.70428,0.70428,46100001.0
2005-10-26 03:34:00,0.70423,0.70432,0.70423,0.70423,54199999.0
2005-10-26 03:35:00,0.70433,0.70445,0.70426,0.70437,89999998.0
2005-10-26 03:36:00,0.70431,0.70439,0.70424,0.7043,102600000.0
2005-10-26 03:37:00,0.70438,0.70458,0.70438,0.70448,124299999.0
2005-10-26 03:38:00,0.70447,0.7046,0.70447,0.7046,81400003.0
2005-10-26 03:39:00,0.70463,0.70465,0.70451,0.70465,44600000.0
2005-10-26 03:40:00,0.7046,0.70463,0.70457,0.70463,110800000.0
2005-10-26 03:41:00,0.70463,0.7049,0.70463,0.7049,131700000.0
2005-10-26 03:42:00,0.70486,0.7053,0.70486,0.7053,86500000.0
2005-10-26 03:43:00,0.70514,0.70514,0.70502,0.70502,85399998.0
2005-10-26 03:44:00,0.70492,0.705,0.70487,0.70498,58000000.0
2005-10-26 03:45:00,0.70499,0.70527,0.70499,0.70525,108899998.0
2005-10-26 03:46:00,0.70527,0.70535,0.7051,0.70531,105899999.0
2005-10-26 03:47:00,0.70521,0.70527,0.70516,0.70517,47200000.0
2005-10-26 03:48:00,0.70515,0.70523,0.70511,0.70519,117900000.0
2005-10-26 03:49:00,0.70531,0.7055,0.70523,0.70527,65100000.0
2005-10-26 03:50:00,0.70518,0.70523,0.70518,0.70519,81200000.0
2005-10-26 03:51:00,0.70525,0.70525,0.7052,0.7052,145599999.0
2005-10-26 03:52:00,0.70531,0.70568,0.70531,0.70568,61300001.0
2005-10-26 03:53:00,0.70566,0.70569,0.70554,0.70568,106800000.0
2005-10-26 03:54:00,0.70569,0.70578,0.70562,0.70578,119599999.0
2005-10-26 03:55:00,0.7056,0.7056,0.70552,0.70558,154300000.0
2005-10-26 03:56:00,0.70545,0.7055,0.70545,0.70545,72799999.0
2005-10-26 03:57:00,0.70554,0.70568,0.70552,0.70563,77200000.0
2005-10-26 03:58:00,0.70568,0.70575,0.70563,0.7057,149999999.0
2005-10-26 03:59:00,0.7057,0.7058,0.7057,0.70575,35800000.0
2005-10-26 04:00:00,0.70558,0.70558,0.70526,0.70534,63500000.0
2005-10-26 04:01:00,0.7053,0.70535,0.70525,0.70535,46300000.0
2005-10-26 04:02:00,0.70518,0.70518,0.70515,0.70515,17500000.0
2005-10-26 04:03:00,0.70511,0.70525,0.70511,0.70517,118599998.0
2005-10-26 04:04:00,0.70517,0.70524,0.70512,0.7052,121100000.0
2005-10-26 04:05:00,0.70515,0.70525,0.70515,0.70522,84000000.0
2005-10-26 04:06:00,0.70523,0.70523,0.70507,0.7051,107100000.0
2005-10-26 04:07:00,0.70513,0.70515,0.7051,0.70515,77800000.0
2005-10-26 04:08:00,0.70542,0.70542,0.70502,0.70516,77599999.0
2005-10-26 04:09:00,0.70506,0.70509,0.70506,0.70509,35000000.0
2005-10-26 04:10:00,0.70502,0.70517,0.70501,0.70508,115500000.0
2005-10-26 04:11:00,0.70513,0.70513,0.70504,0.70507,40800000.0
2005-10-26 04:12:00,0.70504,0.70504,0.70488,0.70494,90200000.0
2005-10-26 04:13:00,0.70498,0.70501,0.70496,0.70496,36000000.0
2005-10-26 04:14:00,0.70517,0.70534,0.70506,0.7052,73200000.0
2005-10-26 04:15:00,0.70523,0.70533,0.70515,0.70518,90800000.0
2005-10-26 04:16:00,0.70513,0.7052,0.70494,0.70507,66900000.0
2005-10-26 04:17:00,0.70502,0.70502,0.70486,0.7049,129199999.0
2005-10-26 04:18:00,0.70534,0.70542,0.70497,0.70535,156900000.0
2005-10-26 04:19:00,0.70485,0.70485,0.70485,0.70485,48699999.0
2005-10-26 04:20:00,0.70502,0.70519,0.705,0.70505,112300001.0
2005-10-26 04:21:00,0.70494,0.70494,0.70475,0.70475,123300000.0
2005-10-26 04:22:00,0.70478,0.70496,0.70478,0.70483,130599999.0
2005-10-26 04:23:00,0.70486,0.70486,0.70464,0.70464,48699999.0
2005-10-26 04:24:00,0.70463,0.70468,0.70462,0.70463,124200000.0
2005-10-26 04:25:00,0.70483,0.70518,0.70472,0.70487,118699998.0
2005-10-26 04:26:00,0.7048,0.70498,0.70473,0.70485,102100001.0
2005-10-26 04:27:00,0.70478,0.70479,0.70471,0.70479,45399999.0
2005-10-26 04:28:00,0.7049,0.70497,0.70467,0.70497,108500000.0
2005-10-26 04:29:00,0.70503,0.70503,0.70499,0.70499,19600000.0
2005-10-26 04:30:00,0.70477,0.70516,0.70475,0.70488,83700000.0
2005-10-26 04:31:00,0.70486,0.70506,0.70486,0.70493,59700000.0
2005-10-26 04:32:00,0.70485,0.705,0.70485,0.70485,65100000.0
2005-10-26 04:33:00,0.70481,0.70491,0.70481,0.70484,117700001.0
2005-10-26 04:34:00,0.70496,0.70499,0.70496,0.70499,17500000.0
2005-10-26 04:35:00,0.70505,0.70513,0.70497,0.70513,44700000.0
2005-10-26 04:36:00,0.70522,0.70533,0.70522,0.70533,81199998.0
2005-10-26 04:37:00,0.70536,0.70538,0.70521,0.70538,128999998.0
2005-10-26 04:38:00,0.70539,0.70539,0.70518,0.70533,69299999.0
2005-10-26 04:39:00,0.70515,0.7052,0.7051,0.70515,83500002.0
2005-10-26 04:40:00,0.70514,0.70527,0.70513,0.7052,101199999.0
2005-10-26 04:41:00,0.70542,0.70546,0.70516,0.70519,81700000.0
2005-10-26 04:42:00,0.70528,0.70532,0.70522,0.70532,102699998.0
2005-10-26 04:43:00,0.70528,0.70534,0.70523,0.70534,34299999.0
2005-10-26 04:44:00,0.70524,0.70535,0.70522,0.70524,111200000.0
2005-10-26 04:45:00,0.70529,0.70539,0.70519,0.70522,64600000.0
2005-10-26 04:46:00,0.70515,0.70515,0.70505,0.70505,103800000.0
2005-10-26 04:47:00,0.70497,0.70526,0.70496,0.70519,102000000.0
2005-10-26 04:48:00,0.70513,0.70532,0.70513,0.70532,155599999.0
2005-10-26 04:49:00,0.70532,0.70532,0.70516,0.70519,92499999.0
2005-10-26 04:50:00,0.70553,0.70558,0.70519,0.7053,131999998.0
2005-10-26 04:51:00,0.70531,0.70553,0.70522,0.7054,98900000.0
2005-10-26 04:52:00,0.7052,0.70525,0.7052,0.70525,32600000.0
2005-10-26 04:53:00,0.70519,0.70531,0.70519,0.70531,33500000.0
2005-10-26 04:54:00,0.7053,0.70535,0.70525,0.70535,57399999.0
2005-10-26 04:55:00,0.70519,0.7057,0.70519,0.70557,117200000.0
2005-10-26 04:56:00,0.70524,0.70542,0.70524,0.70542,119500001.0
2005-10-26 04:57:00,0.70548,0.7055,0.70528,0.70549,73800000.0
2005-10-26 04:58:00,0.70546,0.70572,0.70537,0.70537,73000000.0
2005-10-26 04:59:00,0.70555,0.70565,0.70545,0.70555,93300000.0
2005-10-26 05:00:00,0.70555,0.70555,0.70545,0.7055,43000000.0
2005-10-26 05:01:00,0.70569,0.70578,0.7054,0.70565,83600001.0
2005-10-26 05:02:00,0.70557,0.70557,0.7055,0.7055,16600000.0
2005-10-26 05:03:00,0.70555,0.70555,0.70542,0.70547,94700000.0
2005-10-26 05:04:00,0.7056,0.70579,0.70551,0.70561,172499998.0
2005-10-26 05:05:00,0.70562,0.70569,0.70556,0.70556,119899999.0
2005-10-26 05:06:00,0.70568,0.70572,0.70561,0.70569,24800000.0
2005-10-26 05:07:00,0.7057,0.70585,0.70565,0.70585,88500000.0
2005-10-26 05:08:00,0.70592,0.70594,0.7058,0.70587,89999999.0
2005-10-26 05:09:00,0.70595,0.70595,0.70585,0.70595,72600001.0
2005-10-26 05:10:00,0.70606,0.70612,0.70591,0.70595,60600000.0
2005-10-26 05:11:00,0.7059,0.70598,0.70585,0.70595,113000000.0
2005-10-26 05:12:00,0.70587,0.70593,0.70582,0.70582,44699999.0
2005-10-26 05:13:00,0.70581,0.70593,0.70575,0.70589,105199999.0
2005-10-26 05:14:00,0.70588,0.706,0.70581,0.70597,97300001.0
2005-10-26 05:15:00,0.70587,0.70588,0.70582,0.70582,62999999.0
2005-10-26 05:16:00,0.70591,0.70608,0.70591,0.706,66900001.0
2005-10-26 05:17:00,0.70609,0.70612,0.70597,0.70607,66799999.0
2005-10-26 05:18:00,0.70639,0.70641,0.70603,0.70622,81500000.0
2005-10-26 05:19:00,0.70605,0.7062,0.70605,0.7062,59800000.0
2005-10-26 05:20:00,0.70608,0.70609,0.70597,0.70597,41400000.0
2005-10-26 05:21:00,0.70608,0.70612,0.70594,0.70612,52200000.0
2005-10-26 05:22:00,0.7064,0.70651,0.70612,0.70651,110200000.0
2005-10-26 05:23:00,0.70613,0.70615,0.70605,0.70605,70100000.0
2005-10-26 05:24:00,0.70626,0.7065,0.70607,0.70628,89200000.0
2005-10-26 05:25:00,0.70597,0.70622,0.70597,0.70622,175000000.0
2005-10-26 05:26:00,0.7062,0.70623,0.70615,0.70623,59800000.0
2005-10-26 05:27:00,0.70626,0.70626,0.70611,0.70622,66000000.0
2005-10-26 05:28:00,0.70625,0.70625,0.70615,0.70625,73700001.0
2005-10-26 05:29:00,0.70617,0.70633,0.7061,0.70633,75299998.0
2005-10-26 05:30:00,0.70621,0.70625,0.70609,0.70625,41900000.0
2005-10-26 05:31:00,0.70633,0.70643,0.70627,0.70643,53500000.0
2005-10-26 05:32:00,0.70637,0.70643,0.70627,0.70635,62000000.0
2005-10-26 05:33:00,0.70648,0.7065,0.70637,0.70637,37400000.0
2005-10-26 05:34:00,0.70657,0.70665,0.70644,0.70661,98100000.0
2005-10-26 05:35:00,0.70645,0.70645,0.70637,0.70637,90700001.0
2005-10-26 05:36:00,0.70642,0.70642,0.70599,0.70622,69899998.0
2005-10-26 05:37:00,0.70625,0.70625,0.7062,0.7062,47600000.0
2005-10-26 05:38:00,0.70622,0.70633,0.70618,0.70633,98900002.0
2005-10-26 05:39:00,0.70625,0.70627,0.70621,0.70622,65599997.0
2005-10-26 05:40:00,0.70622,0.70622,0.70603,0.70603,74399999.0
2005-10-26 05:41:00,0.706,0.70603,0.706,0.706,67899999.0
2005-10-26 05:42:00,0.70608,0.70608,0.70589,0.70604,105199999.0
2005-10-26 05:43:00,0.70597,0.70602,0.70589,0.70602,94000002.0
2005-10-26 05:44:00,0.70603,0.70605,0.706,0.706,96100000.0
2005-10-26 05:45:00,0.70627,0.70627,0.70587,0.70615,156500000.0
2005-10-26 05:46:00,0.70592,0.70602,0.70592,0.70598,43500000.0
2005-10-26 05:47:00,0.70613,0.70648,0.70613,0.7062,78000000.0
2005-10-26 05:48:00,0.70632,0.7064,0.70601,0.70621,148199997.0
2005-10-26 05:49:00,0.70636,0.70636,0.70611,0.70627,127899999.0
2005-10-26 05:50:00,0.70594,0.70598,0.70584,0.70584,100499999.0
2005-10-26 05:51:00,0.70622,0.70625,0.70597,0.70608,71800000.0
2005-10-26 05:52:00,0.70598,0.70604,0.70594,0.706,80599999.0
2005-10-26 05:53:00,0.70617,0.70629,0.70606,0.70628,94899999.0
2005-10-26 05:54:00,0.70606,0.70625,0.70606,0.7061,36300001.0
2005-10-26 05:55:00,0.70612,0.7062,0.70602,0.70611,91200002.0
2005-10-26 05:56:00,0.70628,0.70637,0.70608,0.70611,162200001.0
2005-10-26 05:57:00,0.70605,0.7062,0.70605,0.70605,72599999.0
2005-10-26 05:58:00,0.70606,0.70606,0.70604,0.70604,41100000.0
2005-10-26 05:59:00,0.7061,0.70612,0.706,0.70612,58500001.0
2005-10-26 06:00:00,0.70603,0.70603,0.706,0.70602,39899999.0
2005-10-26 06:01:00,0.70605,0.70605,0.7059,0.706,86900000.0
2005-10-26 06:02:00,0.706,0.70605,0.7059,0.706,47100000.0
2005-10-26 06:03:00,0.706,0.706,0.706,0.706,70199998.0
2005-10-26 06:04:00,0.706,0.70626,0.7059,0.70618,62000000.0
2005-10-26 06:05:00,0.70605,0.70605,0.706,0.70605,131299998.0
2005-10-26 06:06:00,0.706,0.70602,0.70595,0.706,61500001.0
2005-10-26 06:07:00,0.70603,0.70605,0.70595,0.70597,87900000.0
2005-10-26 06:08:00,0.70597,0.70607,0.70596,0.70597,80500000.0
2005-10-26 06:09:00,0.70588,0.70614,0.70588,0.70598,115799998.0
2005-10-26 06:10:00,0.70602,0.70626,0.70595,0.70612,73999999.0
2005-10-26 06:11:00,0.70625,0.70635,0.70607,0.70607,66899999.0
2005-10-26 06:12:00,0.70607,0.70615,0.70595,0.70595,99300001.0
2005-10-26 06:13:00,0.70595,0.70614,0.70595,0.7061,110600000.0
2005-10-26 06:14:00,0.70601,0.70614,0.70591,0.70612,124099997.0
2005-10-26 06:15:00,0.70613,0.70613,0.70597,0.70604,75500000.0
2005-10-26 06:16:00,0.70597,0.70613,0.70582,0.70609,54599999.0
2005-10-26 06:17:00,0.70603,0.70618,0.70592,0.70617,71600000.0
2005-10-26 06:18:00,0.70589,0.70644,0.70588,0.70617,112300000.0
2005-10-26 06:19:00,0.70625,0.70637,0.70583,0.70588,70200000.0
2005-10-26 06:20:00,0.7059,0.70595,0.7059,0.70595,57900000.0
2005-10-26 06:21:00,0.706,0.706,0.70595,0.706,42200000.0
2005-10-26 06:22:00,0.70606,0.7062,0.70595,0.70616,83000000.0
2005-10-26 06:23:00,0.70601,0.70603,0.70571,0.70603,71800000.0
2005-10-26 06:24:00,0.70591,0.70591,0.70576,0.7058,84799999.0
2005-10-26 06:25:00,0.7058,0.70588,0.70577,0.70577,94500000.0
2005-10-26 06:26:00,0.70582,0.7061,0.70582,0.70607,77999999.0
2005-10-26 06:27:00,0.70602,0.70615,0.70572,0.70607,194299999.0
2005-10-26 06:28:00,0.70599,0.70614,0.70586,0.70591,111999998.0
2005-10-26 06:29:00,0.70609,0.70625,0.70582,0.7059,103200001.0
2005-10-26 06:30:00,0.70587,0.70612,0.70585,0.70586,117500000.0
2005-10-26 06:31:00,0.70593,0.706,0.70589,0.70592,93200000.0
2005-10-26 06:32:00,0.70591,0.70604,0.70583,0.70588,71900000.0
2005-10-26 06:33:00,0.70591,0.70612,0.7059,0.70612,80700000.0
2005-10-26 06:34:00,0.70598,0.70612,0.70589,0.706,93600000.0
2005-10-26 06:35:00,0.70588,0.70606,0.70572,0.70606,107100002.0
2005-10-26 06:36:00,0.7057,0.70585,0.7057,0.70585,79099999.0
2005-10-26 06:37:00,0.70574,0.70574,0.70559,0.7056,71700000.0
2005-10-26 06:38:00,0.7055,0.70558,0.7055,0.70558,48099999.0
2005-10-26 06:39:00,0.70555,0.70563,0.70555,0.70563,58699999.0
2005-10-26 06:40:00,0.70556,0.70562,0.70552,0.70552,83200002.0
2005-10-26 06:41:00,0.7055,0.70555,0.70545,0.7055,49500000.0
2005-10-26 06:42:00,0.70531,0.70588,0.70531,0.70562,155300001.0
2005-10-26 06:43:00,0.70548,0.70573,0.70544,0.70567,128400001.0
2005-10-26 06:44:00,0.70553,0.70562,0.70547,0.70562,126500000.0
2005-10-26 06:45:00,0.70557,0.70563,0.70542,0.70563,87700000.0
2005-10-26 06:46:00,0.70595,0.70595,0.7056,0.70568,113699997.0
2005-10-26 06:47:00,0.7056,0.7057,0.70557,0.7056,115499999.0
2005-10-26 06:48:00,0.7056,0.70567,0.70555,0.70567,123900001.0
2005-10-26 06:49:00,0.70562,0.70562,0.70554,0.70558,44700000.0
2005-10-26 06:50:00,0.7059,0.7059,0.7055,0.7055,77799998.0
2005-10-26 06:51:00,0.70558,0.70582,0.70558,0.70572,88300001.0
2005-10-26 06:52:00,0.70565,0.70584,0.70557,0.70582,135499999.0
2005-10-26 06:53:00,0.70554,0.70567,0.70543,0.7056,36100000.0
2005-10-26 06:54:00,0.70575,0.70585,0.70556,0.70563,133599999.0
2005-10-26 06:55:00,0.70556,0.70556,0.70541,0.70541,97700000.0
2005-10-26 06:56:00,0.70551,0.70562,0.70547,0.70552,88900000.0
2005-10-26 06:57:00,0.70572,0.70587,0.70558,0.7058,90000000.0
2005-10-26 06:58:00,0.70545,0.70555,0.70543,0.70547,111500001.0
2005-10-26 06:59:00,0.7055,0.70576,0.70529,0.70552,102900000.0
2005-10-26 07:00:00,0.70535,0.70542,0.70535,0.70542,29600000.0
2005-10-26 07:01:00,0.70545,0.70545,0.70545,0.70545,18300000.0
2005-10-26 07:02:00,0.70533,0.70577,0.70533,0.70547,133800002.0
2005-10-26 07:03:00,0.70554,0.7056,0.70538,0.70554,53700000.0
2005-10-26 07:04:00,0.70535,0.70545,0.70535,0.70545,27800000.0
2005-10-26 07:05:00,0.70551,0.70561,0.70533,0.70561,160599998.0
2005-10-26 07:06:00,0.70555,0.7057,0.70539,0.70547,140400001.0
2005-10-26 07:07:00,0.70542,0.70542,0.70526,0.70537,123600000.0
2005-10-26 07:08:00,0.70544,0.70546,0.70516,0.70545,49200000.0
2005-10-26 07:09:00,0.70544,0.70559,0.70544,0.7055,105199998.0
2005-10-26 07:10:00,0.70548,0.7055,0.70546,0.7055,71100001.0
2005-10-26 07:11:00,0.70548,0.70548,0.70516,0.70538,105900001.0
2005-10-26 07:12:00,0.70543,0.7055,0.70537,0.70538,44100000.0
2005-10-26 07:13:00,0.70572,0.70584,0.70507,0.70564,179800001.0
2005-10-26 07:14:00,0.70548,0.70559,0.70535,0.70544,98299999.0
2005-10-26 07:15:00,0.7054,0.70556,0.7054,0.70551,53700000.0
2005-10-26 07:16:00,0.7055,0.70554,0.70532,0.70535,106500000.0
2005-10-26 07:17:00,0.70537,0.70556,0.70532,0.70552,125400000.0
2005-10-26 07:18:00,0.70531,0.70542,0.70527,0.70542,112800000.0
2005-10-26 07:19:00,0.7054,0.70554,0.70531,0.70531,55100000.0
2005-10-26 07:20:00,0.70555,0.70558,0.70551,0.70558,54200000.0
2005-10-26 07:21:00,0.70536,0.70554,0.70536,0.70549,44500001.0
2005-10-26 07:22:00,0.70583,0.70589,0.70565,0.70576,143399996.0
2005-10-26 07:23:00,0.70552,0.70562,0.70551,0.70562,63399999.0
2005-10-26 07:24:00,0.70563,0.70567,0.70554,0.70554,46699999.0
2005-10-26 07:25:00,0.70565,0.70573,0.70559,0.70573,67600000.0
2005-10-26 07:26:00,0.70592,0.70593,0.70551,0.7058,130399995.0
2005-10-26 07:27:00,0.70602,0.70609,0.70572,0.70594,121600000.0
2005-10-26 07:28:00,0.7057,0.70575,0.7057,0.70575,23100000.0
2005-10-26 07:29:00,0.70586,0.70612,0.70563,0.70593,123400001.0
2005-10-26 07:30:00,0.70565,0.70575,0.70565,0.7057,68799997.0
2005-10-26 07:31:00,0.7057,0.70575,0.70565,0.70575,93299999.0
2005-10-26 07:32:00,0.70575,0.7058,0.70565,0.70565,99700001.0
2005-10-26 07:33:00,0.70565,0.70575,0.7056,0.70575,64300000.0
2005-10-26 07:34:00,0.70582,0.70614,0.70548,0.70574,78899998.0
2005-10-26 07:35:00,0.70568,0.70582,0.70568,0.70573,42200001.0
2005-10-26 07:36:00,0.70581,0.70592,0.70581,0.70592,85399999.0
2005-10-26 07:37:00,0.70593,0.70593,0.7058,0.70588,113500000.0
2005-10-26 07:38:00,0.70598,0.70619,0.70594,0.70619,116299999.0
2005-10-26 07:39:00,0.70618,0.70623,0.70614,0.70617,95600000.0
2005-10-26 07:40:00,0.70615,0.7063,0.70615,0.70625,109999999.0
2005-10-26 07:41:00,0.70625,0.70632,0.70621,0.70632,37400001.0
2005-10-26 07:42:00,0.70639,0.70642,0.70639,0.70639,22700000.0
2005-10-26 07:43:00,0.70657,0.70685,0.70642,0.70654,136400000.0
2005-10-26 07:44:00,0.70635,0.7064,0.70635,0.7064,52200000.0
2005-10-26 07:45:00,0.70641,0.70652,0.70636,0.70636,129900002.0
2005-10-26 07:46:00,0.70639,0.70641,0.70633,0.70633,73200000.0
2005-10-26 07:47:00,0.70628,0.70628,0.70609,0.70617,65500000.0
2005-10-26 07:48:00,0.70627,0.70633,0.70611,0.70633,78899999.0
2005-10-26 07:49:00,0.7063,0.70634,0.70622,0.70634,71400000.0
2005-10-26 07:50:00,0.70633,0.70641,0.7062,0.7063,104799996.0
2005-10-26 07:51:00,0.70623,0.70664,0.70623,0.70653,80900000.0
2005-10-26 07:52:00,0.70654,0.70669,0.70651,0.70651,87599999.0
2005-10-26 07:53:00,0.7065,0.7066,0.70648,0.70648,109300000.0
2005-10-26 07:54:00,0.70653,0.70664,0.70649,0.7065,120400001.0
2005-10-26 07:55:00,0.70647,0.70653,0.70642,0.70644,57800001.0
2005-10-26 07:56:00,0.70643,0.70643,0.70627,0.70627,55700001.0
2005-10-26 07:57:00,0.7062,0.7062,0.70598,0.70619,71800000.0
2005-10-26 07:58:00,0.7063,0.70647,0.70625,0.70625,97000000.0
2005-10-26 07:59:00,0.70647,0.70647,0.70628,0.70628,102399998.0
2005-10-26 08:00:00,0.70605,0.70662,0.70605,0.70646,98300000.0
2005-10-26 08:01:00,0.70644,0.70647,0.70618,0.70626,75900000.0
2005-10-26 08:02:00,0.70627,0.70643,0.70623,0.70632,120699998.0
2005-10-26 08:03:00,0.70633,0.7064,0.70624,0.7064,92800000.0
2005-10-26 08:04:00,0.70642,0.70642,0.70632,0.70632,71800000.0
2005-10-26 08:05:00,0.70634,0.70637,0.70606,0.70606,117099999.0
2005-10-26 08:06:00,0.70613,0.70622,0.70606,0.7062,126100000.0
2005-10-26 08:07:00,0.70615,0.70634,0.70614,0.70625,47100000.0
2005-10-26 08:08:00,0.70624,0.70632,0.70616,0.70632,141900001.0
2005-10-26 08:09:00,0.70633,0.70633,0.70615,0.70621,119799999.0
2005-10-26 08:10:00,0.70637,0.70645,0.70627,0.70629,120000002.0
2005-10-26 08:11:00,0.70627,0.70645,0.70621,0.70633,76200001.0
2005-10-26 08:12:00,0.70623,0.70673,0.70618,0.70662,115599997.0
2005-10-26 08:13:00,0.70646,0.70659,0.70637,0.70659,83000000.0
2005-10-26 08:14:00,0.70634,0.70642,0.70634,0.70641,76600000.0
2005-10-26 08:15:00,0.70658,0.70675,0.70637,0.70639,65300000.0
2005-10-26 08:16:00,0.70649,0.70668,0.70649,0.70667,69300000.0
2005-10-26 08:17:00,0.70663,0.70663,0.70654,0.70657,100799998.0
2005-10-26 08:18:00,0.70656,0.70679,0.70651,0.70662,58900000.0
2005-10-26 08:19:00,0.70652,0.70652,0.70639,0.70644,64499999.0
2005-10-26 08:20:00,0.70658,0.70663,0.7065,0.70659,124000001.0
2005-10-26 08:21:00,0.70676,0.7068,0.7065,0.70668,90099999.0
2005-10-26 08:22:00,0.70661,0.70661,0.70643,0.70643,132799998.0
2005-10-26 08:23:00,0.70647,0.70647,0.70637,0.70637,72200000.0
2005-10-26 08:24:00,0.70661,0.70677,0.70639,0.70648,79300000.0
2005-10-26 08:25:00,0.70643,0.70643,0.70639,0.70639,24700000.0
2005-10-26 08:26:00,0.70657,0.70663,0.70653,0.70653,56100000.0
2005-10-26 08:27:00,0.70647,0.70647,0.70647,0.70647,37499999.0
2005-10-26 08:28:00,0.70646,0.70646,0.70625,0.70625,53399999.0
2005-10-26 08:29:00,0.70628,0.70628,0.7061,0.70617,62399998.0
2005-10-26 08:30:00,0.7062,0.7062,0.70594,0.7061,156600002.0
2005-10-26 08:31:00,0.70648,0.70655,0.70612,0.70628,89499999.0
2005-10-26 08:32:00,0.70617,0.70617,0.70608,0.70608,23900000.0
2005-10-26 08:33:00,0.70592,0.70599,0.70581,0.70592,86900000.0
2005-10-26 08:34:00,0.70603,0.70603,0.70597,0.70603,12300000.0
2005-10-26 08:35:00,0.706,0.706,0.70589,0.70589,19900000.0
2005-10-26 08:36:00,0.70592,0.70605,0.70585,0.70585,58700000.0
2005-10-26 08:37:00,0.70608,0.70617,0.70605,0.70605,127600002.0
2005-10-26 08:38:00,0.70612,0.70612,0.70593,0.70602,65099999.0
2005-10-26 08:39:00,0.70606,0.70606,0.70598,0.70599,68600001.0
2005-10-26 08:40:00,0.70608,0.70608,0.70588,0.70588,27899999.0
2005-10-26 08:41:00,0.70585,0.70597,0.70578,0.70588,93799999.0
2005-10-26 08:42:00,0.70578,0.70582,0.70573,0.70582,67800000.0
2005-10-26 08:43:00,0.70565,0.70585,0.70565,0.70585,114900000.0
2005-10-26 08:44:00,0.70564,0.70564,0.70542,0.70547,42300000.0
2005-10-26 08:45:00,0.70561,0.70561,0.70552,0.70552,43600000.0
2005-10-26 08:46:00,0.7057,0.7057,0.70555,0.7056,76699998.0
2005-10-26 08:47:00,0.70559,0.70567,0.70555,0.70555,78200000.0
2005-10-26 08:48:00,0.7055,0.7056,0.7055,0.70555,81199998.0
2005-10-26 08:49:00,0.70548,0.70548,0.70539,0.70539,2500000.0
2005-10-26 08:50:00,0.70538,0.70545,0.70532,0.70545,61399999.0
2005-10-26 08:51:00,0.70545,0.70545,0.70535,0.70535,81900002.0
2005-10-26 08:52:00,0.70545,0.70548,0.70541,0.70547,78400001.0
2005-10-26 08:53:00,0.70555,0.70555,0.70545,0.70545,65900000.0
2005-10-26 08:54:00,0.70547,0.70547,0.70539,0.70539,103300002.0
2005-10-26 08:55:00,0.70544,0.70552,0.70538,0.70552,101499999.0
2005-10-26 08:56:00,0.70556,0.70557,0.70527,0.70527,72100000.0
2005-10-26 08:57:00,0.7055,0.70557,0.7055,0.70557,48700000.0
2005-10-26 08:58:00,0.70563,0.70563,0.70555,0.70563,77200000.0
2005-10-26 08:59:00,0.7057,0.7059,0.70565,0.7059,23300000.0
2005-10-26 09:00:00,0.70572,0.706,0.70572,0.706,92199998.0
2005-10-26 09:01:00,0.70589,0.70603,0.70589,0.70603,51000000.0
2005-10-26 09:02:00,0.70602,0.70608,0.70593,0.70608,135700000.0
2005-10-26 09:03:00,0.70592,0.70606,0.70587,0.70606,66899999.0
2005-10-26 09:04:00,0.70612,0.70612,0.70593,0.70598,69200000.0
2005-10-26 09:05:00,0.7059,0.70595,0.7059,0.70595,69699999.0
2005-10-26 09:06:00,0.70584,0.70591,0.70584,0.70589,65299999.0
2005-10-26 09:07:00,0.70591,0.70624,0.70591,0.70615,70200000.0
2005-10-26 09:08:00,0.70619,0.70619,0.70596,0.70596,61000002.0
2005-10-26 09:09:00,0.70589,0.70589,0.70575,0.70587,131400003.0
2005-10-26 09:10:00,0.70588,0.70588,0.70571,0.70575,189600000.0
2005-10-26 09:11:00,0.70577,0.70577,0.7056,0.7057,51000002.0
2005-10-26 09:12:00,0.70583,0.70598,0.70567,0.70567,90799999.0
2005-10-26 09:13:00,0.70576,0.70578,0.70562,0.70566,96400001.0
2005-10-26 09:14:00,0.70571,0.70571,0.70542,0.70542,22400000.0
2005-10-26 09:15:00,0.70533,0.70554,0.70533,0.70554,83400000.0
2005-10-26 09:16:00,0.7056,0.7056,0.70546,0.7056,86100001.0
2005-10-26 09:17:00,0.7056,0.70565,0.7055,0.7055,85799999.0
2005-10-26 09:18:00,0.70571,0.7059,0.70562,0.70587,107100000.0
2005-10-26 09:19:00,0.70564,0.70574,0.70561,0.70561,92899999.0
2005-10-26 09:20:00,0.70562,0.70569,0.70549,0.70558,102600000.0
2005-10-26 09:21:00,0.70557,0.70566,0.70555,0.70555,49600000.0
2005-10-26 09:22:00,0.70559,0.70559,0.70537,0.70537,44500000.0
2005-10-26 09:23:00,0.70541,0.70553,0.7054,0.70553,71700001.0
2005-10-26 09:24:00,0.70535,0.70549,0.70535,0.70549,88599998.0
2005-10-26 09:25:00,0.70555,0.70555,0.7054,0.7055,81300001.0
2005-10-26 09:26:00,0.70552,0.70552,0.70546,0.70552,103200001.0
2005-10-26 09:27:00,0.70563,0.70569,0.70558,0.7056,50800000.0
2005-10-26 09:28:00,0.70563,0.70563,0.70534,0.70534,59999999.0
2005-10-26 09:29:00,0.70541,0.70553,0.7053,0.7053,73300000.0
2005-10-26 09:30:00,0.70526,0.70555,0.70526,0.70551,94800001.0
2005-10-26 09:31:00,0.70545,0.70553,0.70535,0.70553,125099999.0
2005-10-26 09:32:00,0.70549,0.70549,0.70539,0.70542,43300000.0
2005-10-26 09:33:00,0.70547,0.70548,0.70527,0.70537,103599998.0
2005-10-26 09:34:00,0.70532,0.70542,0.70526,0.70542,91300001.0
2005-10-26 09:35:00,0.70545,0.7055,0.70535,0.70545,112100001.0
2005-10-26 09:36:00,0.70544,0.70568,0.70526,0.70526,60600000.0
2005-10-26 09:37:00,0.70541,0.70541,0.70515,0.70515,61600000.0
2005-10-26 09:38:00,0.70556,0.70556,0.70523,0.70526,103099997.0
2005-10-26 09:39:00,0.70517,0.70532,0.70517,0.70522,89000001.0
2005-10-26 09:40:00,0.7052,0.70529,0.7052,0.70522,42000000.0
2005-10-26 09:41:00,0.70515,0.70532,0.70512,0.70516,108999998.0
2005-10-26 09:42:00,0.7051,0.70524,0.70507,0.70509,107700000.0
2005-10-26 09:43:00,0.70509,0.7051,0.70479,0.70481,81400000.0
2005-10-26 09:44:00,0.70462,0.70486,0.70462,0.70486,73800002.0
2005-10-26 09:45:00,0.70477,0.70477,0.70446,0.70469,106599998.0
2005-10-26 09:46:00,0.70454,0.70457,0.70436,0.70445,174099998.0
2005-10-26 09:47:00,0.70439,0.70452,0.70435,0.70435,122800000.0
2005-10-26 09:48:00,0.7041,0.70421,0.70401,0.70418,80200000.0
2005-10-26 09:49:00,0.70416,0.70425,0.70416,0.70425,37900000.0
2005-10-26 09:50:00,0.70428,0.70428,0.70417,0.70422,45200000.0
2005-10-26 09:51:00,0.70425,0.70453,0.70425,0.70453,60500000.0
2005-10-26 09:52:00,0.70459,0.70463,0.70458,0.70458,101000000.0
2005-10-26 09:53:00,0.70462,0.70486,0.70462,0.70486,63799999.0
2005-10-26 09:54:00,0.70478,0.70488,0.70471,0.70488,63600000.0
2005-10-26 09:55:00,0.70476,0.70476,0.70458,0.70459,68500002.0
2005-10-26 09:56:00,0.70466,0.70476,0.70466,0.70476,49399998.0
2005-10-26 09:57:00,0.70471,0.7049,0.70471,0.7049,120800001.0
2005-10-26 09:58:00,0.705,0.70505,0.70464,0.70464,59000000.0
2005-10-26 09:59:00,0.70481,0.70493,0.70481,0.70493,69800002.0
2005-10-26 10:00:00,0.70495,0.705,0.7049,0.70497,115599999.0
2005-10-26 10:01:00,0.70523,0.70526,0.70475,0.70475,131300001.0
2005-10-26 10:02:00,0.70485,0.70508,0.70485,0.70508,125499999.0
2005-10-26 10:03:00,0.7051,0.7051,0.70484,0.70484,94200001.0
2005-10-26 10:04:00,0.70482,0.70491,0.70476,0.70476,60500000.0
2005-10-26 10:05:00,0.70484,0.70509,0.70466,0.70466,94899997.0
2005-10-26 10:06:00,0.70483,0.70499,0.7048,0.7049,92500000.0
2005-10-26 10:07:00,0.70482,0.70502,0.70482,0.705,122999997.0
2005-10-26 10:08:00,0.70501,0.70511,0.705,0.70507,126799999.0
2005-10-26 10:09:00,0.70489,0.70511,0.70486,0.7051,83600000.0
2005-10-26 10:10:00,0.70508,0.70514,0.70505,0.70514,60500001.0
2005-10-26 10:11:00,0.70522,0.70523,0.70522,0.70523,23900000.0
2005-10-26 10:12:00,0.70547,0.70547,0.70525,0.70537,98599999.0
2005-10-26 10:13:00,0.70529,0.70542,0.70529,0.70542,45500000.0
2005-10-26 10:14:00,0.70541,0.70541,0.70536,0.70536,40600001.0
2005-10-26 10:15:00,0.70532,0.70532,0.7052,0.7052,19900000.0
2005-10-26 10:16:00,0.70537,0.70542,0.70499,0.70542,125200000.0
2005-10-26 10:17:00,0.70528,0.70528,0.70523,0.70523,57799999.0
2005-10-26 10:18:00,0.70523,0.70532,0.70512,0.70517,92700001.0
2005-10-26 10:19:00,0.70517,0.7053,0.70515,0.70515,62799999.0
2005-10-26 10:20:00,0.70511,0.70511,0.70504,0.70504,18300000.0
2005-10-26 10:21:00,0.7051,0.70517,0.70504,0.70504,50700000.0
2005-10-26 10:22:00,0.70493,0.70505,0.70493,0.70505,85700000.0
2005-10-26 10:23:00,0.70503,0.70505,0.70495,0.70495,177100001.0
2005-10-26 10:24:00,0.70498,0.70502,0.70489,0.70489,71600000.0
2005-10-26 10:25:00,0.70472,0.70472,0.70448,0.70448,66600000.0
2005-10-26 10:26:00,0.70447,0.70454,0.70414,0.7044,89600000.0
2005-10-26 10:27:00,0.70439,0.70439,0.70392,0.70395,88899999.0
2005-10-26 10:28:00,0.70398,0.70424,0.70398,0.70415,73900001.0
2005-10-26 10:29:00,0.7042,0.7042,0.70401,0.70404,88800000.0
2005-10-26 10:30:00,0.70394,0.70395,0.70382,0.70382,61000000.0
2005-10-26 10:31:00,0.70374,0.70399,0.70374,0.70399,94899999.0
2005-10-26 10:32:00,0.70413,0.70415,0.70403,0.70403,93499999.0
2005-10-26 10:33:00,0.70409,0.70415,0.70409,0.70415,29900000.0
2005-10-26 10:34:00,0.70425,0.70437,0.70425,0.70435,58300000.0
2005-10-26 10:35:00,0.70459,0.70459,0.70439,0.70456,44500000.0
2005-10-26 10:36:00,0.70425,0.7043,0.70425,0.7043,49800000.0
2005-10-26 10:37:00,0.7046,0.7047,0.70425,0.70437,89200000.0
2005-10-26 10:38:00,0.7042,0.70461,0.70412,0.7046,109200000.0
2005-10-26 10:39:00,0.70462,0.70492,0.70438,0.70452,74099999.0
2005-10-26 10:40:00,0.70459,0.70461,0.70429,0.70438,83800000.0
2005-10-26 10:41:00,0.70418,0.70418,0.70397,0.70397,112299999.0
2005-10-26 10:42:00,0.70408,0.70432,0.70406,0.70432,66200000.0
2005-10-26 10:43:00,0.70418,0.70418,0.7041,0.7041,92600001.0
2005-10-26 10:44:00,0.70413,0.70445,0.70407,0.70445,69300000.0
2005-10-26 10:45:00,0.70453,0.70458,0.7044,0.70458,157399997.0
2005-10-26 10:46:00,0.70452,0.70463,0.70451,0.70463,79199998.0
2005-10-26 10:47:00,0.70454,0.70491,0.70454,0.70491,140500000.0
2005-10-26 10:48:00,0.70485,0.70485,0.7048,0.70485,48400000.0
2005-10-26 10:49:00,0.70487,0.7049,0.70481,0.70481,91199998.0
2005-10-26 10:50:00,0.70485,0.70485,0.70475,0.7048,66100000.0
2005-10-26 10:51:00,0.70459,0.70496,0.70459,0.70496,19100000.0
2005-10-26 10:52:00,0.70493,0.70493,0.70484,0.70491,80400000.0
2005-10-26 10:53:00,0.70482,0.70483,0.70474,0.70483,62900000.0
2005-10-26 10:54:00,0.70506,0.70516,0.70467,0.70473,120200002.0
2005-10-26 10:55:00,0.70483,0.70483,0.70476,0.70476,74900001.0
2005-10-26 10:56:00,0.70475,0.70481,0.70475,0.70477,59500000.0
2005-10-26 10:57:00,0.70478,0.70482,0.7047,0.70472,60799999.0
2005-10-26 10:58:00,0.70475,0.70491,0.70468,0.70468,148499998.0
2005-10-26 10:59:00,0.70487,0.705,0.70463,0.70471,141900002.0
2005-10-26 11:00:00,0.70465,0.70478,0.70445,0.70473,106999998.0
2005-10-26 11:01:00,0.70459,0.705,0.70458,0.70492,99199999.0
2005-10-26 11:02:00,0.70474,0.70485,0.70461,0.70479,104199998.0
2005-10-26 11:03:00,0.70484,0.70501,0.70478,0.705,104899999.0
2005-10-26 11:04:00,0.705,0.70523,0.705,0.70505,38100000.0
2005-10-26 11:05:00,0.7051,0.7051,0.70495,0.7051,91300000.0
2005-10-26 11:06:00,0.70506,0.70509,0.70503,0.70505,77200000.0
2005-10-26 11:07:00,0.70506,0.7053,0.70506,0.70523,70900001.0
2005-10-26 11:08:00,0.7051,0.70521,0.7051,0.70521,52100000.0
2005-10-26 11:09:00,0.7052,0.70525,0.7052,0.70525,52600001.0
2005-10-26 11:10:00,0.70519,0.70523,0.70501,0.70517,65500000.0
2005-10-26 11:11:00,0.70516,0.70523,0.70515,0.70523,111900000.0
2005-10-26 11:12:00,0.70524,0.70535,0.70499,0.70512,74400000.0
2005-10-26 11:13:00,0.70504,0.7053,0.70502,0.70522,105399999.0
2005-10-26 11:14:00,0.70518,0.70536,0.70513,0.70515,132799999.0
2005-10-26 11:15:00,0.70521,0.70521,0.70511,0.70511,79500000.0
2005-10-26 11:16:00,0.70512,0.70512,0.70488,0.705,94900000.0
2005-10-26 11:17:00,0.70499,0.70504,0.70495,0.70504,82799999.0
2005-10-26 11:18:00,0.70527,0.70531,0.70493,0.70495,170500001.0
2005-10-26 11:19:00,0.70498,0.70526,0.70498,0.70511,90299999.0
2005-10-26 11:20:00,0.7053,0.70546,0.70506,0.70512,98900001.0
2005-10-26 11:21:00,0.7052,0.70525,0.70515,0.70515,64400000.0
2005-10-26 11:22:00,0.70521,0.70539,0.70504,0.70522,121300000.0
2005-10-26 11:23:00,0.7054,0.7054,0.7053,0.70531,103600001.0
2005-10-26 11:24:00,0.70532,0.70544,0.7053,0.70541,132500001.0
2005-10-26 11:25:00,0.7054,0.70545,0.70535,0.70535,141500000.0
2005-10-26 11:26:00,0.70535,0.70535,0.70523,0.70523,116900002.0
2005-10-26 11:27:00,0.70528,0.70535,0.70518,0.70518,77400001.0
2005-10-26 11:28:00,0.70511,0.70511,0.70491,0.70494,88800003.0
2005-10-26 11:29:00,0.70507,0.7052,0.70484,0.70484,68400002.0
2005-10-26 11:30:00,0.7049,0.70495,0.7049,0.7049,52500000.0
2005-10-26 11:31:00,0.70492,0.70494,0.70477,0.70477,79500001.0
2005-10-26 11:32:00,0.70516,0.70522,0.70489,0.70494,145599999.0
2005-10-26 11:33:00,0.70488,0.70488,0.70478,0.70478,51400000.0
2005-10-26 11:34:00,0.70478,0.70479,0.70472,0.70479,96400000.0
2005-10-26 11:35:00,0.70487,0.70493,0.70476,0.70493,80100000.0
2005-10-26 11:36:00,0.70486,0.7052,0.70482,0.70508,153799998.0
2005-10-26 11:37:00,0.70518,0.70523,0.7048,0.7048,82500003.0
2005-10-26 11:38:00,0.70488,0.70493,0.70479,0.70493,136699999.0
2005-10-26 11:39:00,0.70486,0.70486,0.70469,0.70473,159999998.0
2005-10-26 11:40:00,0.70472,0.7049,0.70472,0.70485,63399999.0
2005-10-26 11:41:00,0.70482,0.705,0.70482,0.70489,74100001.0
2005-10-26 11:42:00,0.70477,0.70477,0.7047,0.7047,72200000.0
2005-10-26 11:43:00,0.70487,0.705,0.70465,0.70483,96300000.0
2005-10-26 11:44:00,0.70484,0.7049,0.70464,0.70478,158899999.0
2005-10-26 11:45:00,0.70479,0.70491,0.70475,0.70489,55600001.0
2005-10-26 11:46:00,0.70466,0.70466,0.70431,0.7044,53800001.0
2005-10-26 11:47:00,0.70454,0.70454,0.70421,0.70422,112399999.0
2005-10-26 11:48:00,0.70428,0.70439,0.70428,0.70433,68500000.0
2005-10-26 11:49:00,0.70448,0.70454,0.70435,0.70454,104899999.0
2005-10-26 11:50:00,0.70455,0.7046,0.70445,0.70448,111799999.0
2005-10-26 11:51:00,0.70452,0.70455,0.7045,0.7045,84399999.0
2005-10-26 11:52:00,0.70453,0.70453,0.70437,0.70437,51799999.0
2005-10-26 11:53:00,0.70438,0.70441,0.70429,0.70433,97200002.0
2005-10-26 11:54:00,0.70453,0.70459,0.7043,0.7043,128499999.0
2005-10-26 11:55:00,0.70433,0.70444,0.70433,0.70439,66100000.0
2005-10-26 11:56:00,0.70445,0.70445,0.7044,0.70445,74999999.0
2005-10-26 11:57:00,0.7044,0.70445,0.70437,0.7044,83600000.0
2005-10-26 11:58:00,0.70445,0.70445,0.70437,0.7044,81299999.0
2005-10-26 11:59:00,0.7044,0.7044,0.70428,0.70429,51200000.0
2005-10-26 12:00:00,0.70425,0.70425,0.70415,0.7042,43800000.0
2005-10-26 12:01:00,0.70433,0.70452,0.70419,0.70429,143600002.0
2005-10-26 12:02:00,0.7042,0.7043,0.70413,0.70422,107500001.0
2005-10-26 12:03:00,0.70432,0.70446,0.70432,0.70443,60900000.0
2005-10-26 12:04:00,0.70446,0.70447,0.70434,0.70443,76499999.0
2005-10-26 12:05:00,0.70448,0.70464,0.70448,0.70457,97600001.0
2005-10-26 12:06:00,0.70448,0.70452,0.70438,0.70438,90600000.0
2005-10-26 12:07:00,0.70457,0.70465,0.70437,0.70449,117199999.0
2005-10-26 12:08:00,0.70425,0.70435,0.70425,0.7043,95600001.0
2005-10-26 12:09:00,0.70433,0.70433,0.70425,0.70433,86700000.0
2005-10-26 12:10:00,0.70435,0.70449,0.7043,0.70438,79400000.0
2005-10-26 12:11:00,0.70437,0.70448,0.70437,0.70446,45400000.0
2005-10-26 12:12:00,0.7044,0.70449,0.7044,0.70442,75600000.0
2005-10-26 12:13:00,0.7045,0.70485,0.70442,0.70484,89700000.0
2005-10-26 12:14:00,0.70452,0.7048,0.7044,0.70459,185699996.0
2005-10-26 12:15:00,0.70451,0.70467,0.70439,0.70467,114400000.0
2005-10-26 12:16:00,0.70463,0.70468,0.70444,0.70452,91600000.0
2005-10-26 12:17:00,0.70438,0.70441,0.70431,0.70431,197200001.0
2005-10-26 12:18:00,0.70461,0.70461,0.7043,0.70436,97600000.0
2005-10-26 12:19:00,0.70437,0.70447,0.70437,0.70447,96600000.0
2005-10-26 12:20:00,0.70456,0.70456,0.70442,0.70443,56000000.0
2005-10-26 12:21:00,0.70448,0.70476,0.70432,0.70464,124300000.0
2005-10-26 12:22:00,0.70466,0.70469,0.70445,0.70456,85100000.0
2005-10-26 12:23:00,0.70447,0.70471,0.70443,0.70448,109900000.0
2005-10-26 12:24:00,0.70452,0.70481,0.70445,0.70464,102700000.0
2005-10-26 12:25:00,0.70447,0.70447,0.70437,0.7044,66400000.0
2005-10-26 12:26:00,0.70437,0.70451,0.70423,0.70445,123400000.0
2005-10-26 12:27:00,0.70426,0.70439,0.70426,0.70435,151900001.0
2005-10-26 12:28:00,0.7043,0.70442,0.70429,0.70442,39500001.0
2005-10-26 12:29:00,0.70443,0.70447,0.70443,0.70447,27800000.0
2005-10-26 12:30:00,0.70441,0.70441,0.70428,0.70428,47200000.0
2005-10-26 12:31:00,0.70431,0.70431,0.70406,0.70427,108100002.0
2005-10-26 12:32:00,0.70434,0.70434,0.70412,0.70412,102100001.0
2005-10-26 12:33:00,0.7042,0.70422,0.70408,0.70408,66600001.0
2005-10-26 12:34:00,0.70413,0.70424,0.70413,0.70419,132199997.0
2005-10-26 12:35:00,0.7045,0.70462,0.7041,0.70429,98800001.0
2005-10-26 12:36:00,0.70421,0.70435,0.70407,0.70425,92300000.0
2005-10-26 12:37:00,0.70414,0.70426,0.7041,0.70418,86300000.0
2005-10-26 12:38:00,0.70422,0.70422,0.70391,0.70409,119300001.0
2005-10-26 12:39:00,0.70408,0.70433,0.704,0.70415,62199999.0
2005-10-26 12:40:00,0.704,0.70416,0.7038,0.70416,121300003.0
2005-10-26 12:41:00,0.70411,0.70411,0.70406,0.70406,19100000.0
2005-10-26 12:42:00,0.70404,0.70425,0.704,0.70402,103200002.0
2005-10-26 12:43:00,0.70405,0.7041,0.70403,0.7041,37400000.0
2005-10-26 12:44:00,0.70408,0.70422,0.70408,0.70418,30900000.0
2005-10-26 12:45:00,0.70425,0.70425,0.70425,0.70425,20600000.0
2005-10-26 12:46:00,0.70428,0.7043,0.70428,0.70428,48599999.0
2005-10-26 12:47:00,0.70431,0.70431,0.70429,0.70429,8000000.0
2005-10-26 12:48:00,0.70425,0.70425,0.70417,0.7042,87500001.0
2005-10-26 12:49:00,0.7043,0.70441,0.70416,0.70432,119500001.0
2005-10-26 12:50:00,0.70413,0.70434,0.70413,0.70423,80399997.0
2005-10-26 12:51:00,0.70437,0.70437,0.70421,0.70422,92000000.0
2005-10-26 12:52:00,0.70415,0.7043,0.70405,0.7042,75000000.0
2005-10-26 12:53:00,0.7042,0.7046,0.7042,0.70452,97000002.0
2005-10-26 12:54:00,0.70485,0.70496,0.70452,0.70458,129299999.0
2005-10-26 12:55:00,0.70444,0.70462,0.70433,0.7044,154199997.0
2005-10-26 12:56:00,0.70444,0.70464,0.70444,0.70464,61000000.0
2005-10-26 12:57:00,0.70468,0.70468,0.70437,0.70459,72100000.0
2005-10-26 12:58:00,0.70461,0.70481,0.70455,0.70471,66800001.0
2005-10-26 12:59:00,0.7046,0.7046,0.70449,0.70458,126400000.0
2005-10-26 13:00:00,0.70463,0.70478,0.70463,0.70478,54000000.0
2005-10-26 13:01:00,0.705,0.705,0.70488,0.70488,78200000.0
2005-10-26 13:02:00,0.70484,0.70502,0.70484,0.70502,169499997.0
2005-10-26 13:03:00,0.70493,0.70529,0.70483,0.70509,48400000.0
2005-10-26 13:04:00,0.70491,0.70491,0.70442,0.70442,141299998.0
2005-10-26 13:05:00,0.70466,0.70469,0.70428,0.70435,131699998.0
2005-10-26 13:06:00,0.70444,0.70471,0.70432,0.7046,111100002.0
2005-10-26 13:07:00,0.70421,0.70465,0.70421,0.70465,99500000.0
2005-10-26 13:08:00,0.70445,0.70468,0.70433,0.70433,140800000.0
2005-10-26 13:09:00,0.70452,0.70455,0.70435,0.70447,174699997.0
2005-10-26 13:10:00,0.70456,0.70458,0.70453,0.70453,60399999.0
2005-10-26 13:11:00,0.70455,0.70469,0.70449,0.70449,116999999.0
2005-10-26 13:12:00,0.70451,0.70452,0.70436,0.70452,54600001.0
2005-10-26 13:13:00,0.70452,0.7047,0.70452,0.7047,76600000.0
2005-10-26 13:14:00,0.70467,0.70473,0.70467,0.7047,50900000.0
2005-10-26 13:15:00,0.70472,0.7048,0.70449,0.70454,74899999.0
2005-10-26 13:16:00,0.70471,0.70471,0.70459,0.70459,56799999.0
2005-10-26 13:17:00,0.70452,0.70454,0.70441,0.70441,59800001.0
2005-10-26 13:18:00,0.70441,0.7047,0.70441,0.70445,85800001.0
2005-10-26 13:19:00,0.7044,0.70446,0.70422,0.7043,94600000.0
2005-10-26 13:20:00,0.70433,0.70435,0.70421,0.7043,55700001.0
2005-10-26 13:21:00,0.70431,0.70431,0.70408,0.70408,66000001.0
2005-10-26 13:22:00,0.70411,0.70428,0.70411,0.7042,57800000.0
2005-10-26 13:23:00,0.70423,0.70423,0.7041,0.70417,165099999.0
2005-10-26 13:24:00,0.70409,0.7042,0.70403,0.70407,91300000.0
2005-10-26 13:25:00,0.70424,0.70433,0.70423,0.7043,72100000.0
2005-10-26 13:26:00,0.70427,0.70427,0.70396,0.70423,111699999.0
2005-10-26 13:27:00,0.70392,0.70443,0.70392,0.70443,127999999.0
2005-10-26 13:28:00,0.70417,0.7042,0.7041,0.70418,79300000.0
2005-10-26 13:29:00,0.7042,0.70426,0.70413,0.70415,143899998.0
2005-10-26 13:30:00,0.70404,0.70414,0.70403,0.70414,93300000.0
2005-10-26 13:31:00,0.7041,0.7041,0.70402,0.70405,61400000.0
2005-10-26 13:32:00,0.70407,0.70452,0.70407,0.70452,95000000.0
2005-10-26 13:33:00,0.7046,0.7046,0.7045,0.70456,80400001.0
2005-10-26 13:34:00,0.70455,0.70461,0.70443,0.70443,59900000.0
2005-10-26 13:35:00,0.70462,0.70474,0.70421,0.70434,84999998.0
2005-10-26 13:36:00,0.70438,0.70441,0.70431,0.70432,150600002.0
2005-10-26 13:37:00,0.70438,0.7045,0.70435,0.7044,133900001.0
2005-10-26 13:38:00,0.70454,0.70454,0.70419,0.70451,199899996.0
2005-10-26 13:39:00,0.70447,0.70452,0.70447,0.70449,59100000.0
2005-10-26 13:40:00,0.70444,0.70444,0.70412,0.70414,57300000.0
2005-10-26 13:41:00,0.70398,0.7044,0.70398,0.70418,108500001.0
2005-10-26 13:42:00,0.70409,0.7044,0.70409,0.70419,89099998.0
2005-10-26 13:43:00,0.7042,0.70423,0.70414,0.70423,58100000.0
2005-10-26 13:44:00,0.70422,0.70422,0.70393,0.70418,155099998.0
2005-10-26 13:45:00,0.7042,0.70425,0.70415,0.70425,133700000.0
2005-10-26 13:46:00,0.70426,0.70438,0.70422,0.70424,66799999.0
2005-10-26 13:47:00,0.70422,0.70426,0.70406,0.70411,78100000.0
2005-10-26 13:48:00,0.70398,0.70398,0.70381,0.70381,66200000.0
2005-10-26 13:49:00,0.70386,0.70386,0.70362,0.70362,97900000.0
2005-10-26 13:50:00,0.70358,0.70358,0.7034,0.70352,106400001.0
2005-10-26 13:51:00,0.70348,0.70365,0.70348,0.70365,143700000.0
2005-10-26 13:52:00,0.70369,0.70379,0.70358,0.70378,68500000.0
2005-10-26 13:53:00,0.70387,0.70387,0.70373,0.70379,134800000.0
2005-10-26 13:54:00,0.70379,0.70379,0.70373,0.70378,45799999.0
2005-10-26 13:55:00,0.70379,0.70387,0.70373,0.70373,89200000.0
2005-10-26 13:56:00,0.70362,0.70362,0.70348,0.70348,65700001.0
2005-10-26 13:57:00,0.70356,0.70356,0.70328,0.70328,89399998.0
2005-10-26 13:58:00,0.70318,0.70318,0.70301,0.70309,95999999.0
2005-10-26 13:59:00,0.70305,0.70305,0.70291,0.70293,98200001.0
2005-10-26 14:00:00,0.70296,0.70307,0.70272,0.70289,30300000.0
2005-10-26 14:01:00,0.70298,0.70323,0.70298,0.70317,118699999.0
2005-10-26 14:02:00,0.70324,0.70327,0.70315,0.70327,63599999.0
2005-10-26 14:03:00,0.70344,0.70344,0.70328,0.7033,90800000.0
2005-10-26 14:04:00,0.7034,0.70349,0.7034,0.70345,103399999.0
2005-10-26 14:05:00,0.70331,0.70357,0.70322,0.70332,117099999.0
2005-10-26 14:06:00,0.70335,0.7034,0.70325,0.70335,90700000.0
2005-10-26 14:07:00,0.70336,0.70339,0.70325,0.70325,84600000.0
2005-10-26 14:08:00,0.70304,0.70316,0.70299,0.70316,91899999.0
2005-10-26 14:09:00,0.70313,0.70313,0.70298,0.70311,104800000.0
2005-10-26 14:10:00,0.70305,0.70305,0.70288,0.70294,87599998.0
2005-10-26 14:11:00,0.70299,0.70301,0.70292,0.703,32700000.0
2005-10-26 14:12:00,0.70296,0.70296,0.70282,0.70282,60400001.0
2005-10-26 14:13:00,0.70284,0.70305,0.70284,0.70285,138799998.0
2005-10-26 14:14:00,0.70298,0.70305,0.70292,0.70292,121400001.0
2005-10-26 14:15:00,0.703,0.70306,0.70291,0.70294,69900000.0
2005-10-26 14:16:00,0.70285,0.70317,0.70285,0.70317,68400000.0
2005-10-26 14:17:00,0.70314,0.70314,0.70306,0.70306,10400000.0
2005-10-26 14:18:00,0.7029,0.703,0.70285,0.70295,111699996.0
2005-10-26 14:19:00,0.70287,0.70295,0.70274,0.70285,125999998.0
2005-10-26 14:20:00,0.70291,0.70302,0.70291,0.70302,30700000.0
2005-10-26 14:21:00,0.70287,0.7029,0.70282,0.7029,43000000.0
2005-10-26 14:22:00,0.70289,0.70299,0.70282,0.70292,78100000.0
2005-10-26 14:23:00,0.70282,0.70282,0.70269,0.70273,94200000.0
2005-10-26 14:24:00,0.70289,0.70297,0.70286,0.70286,105100000.0
2005-10-26 14:25:00,0.70284,0.70291,0.70272,0.70275,99699997.0
2005-10-26 14:26:00,0.70278,0.70285,0.70278,0.70285,57600001.0
2005-10-26 14:27:00,0.70284,0.70297,0.70284,0.70284,145300001.0
2005-10-26 14:28:00,0.70284,0.70286,0.70284,0.70286,23199999.0
2005-10-26 14:29:00,0.70283,0.703,0.70265,0.70276,80300000.0
2005-10-26 14:30:00,0.70285,0.70297,0.70285,0.70295,89600000.0
2005-10-26 14:31:00,0.70286,0.70289,0.70281,0.70281,86800000.0
2005-10-26 14:32:00,0.70277,0.70281,0.70266,0.70277,69300001.0
2005-10-26 14:33:00,0.70281,0.70281,0.70274,0.70275,87499998.0
2005-10-26 14:34:00,0.70287,0.70293,0.70271,0.70293,52100000.0
2005-10-26 14:35:00,0.70282,0.70291,0.70282,0.70287,54300000.0
2005-10-26 14:36:00,0.70298,0.70302,0.70298,0.70299,91600000.0
2005-10-26 14:37:00,0.70303,0.7031,0.703,0.70302,82300000.0
2005-10-26 14:38:00,0.70304,0.70311,0.70304,0.70311,35899998.0
2005-10-26 14:39:00,0.70307,0.70331,0.70307,0.70331,147099999.0
2005-10-26 14:40:00,0.70332,0.7034,0.70321,0.7033,106800000.0
2005-10-26 14:41:00,0.70327,0.70327,0.70315,0.70315,99099999.0
2005-10-26 14:42:00,0.7031,0.70318,0.70305,0.70318,65100000.0
2005-10-26 14:43:00,0.70312,0.7033,0.70312,0.7033,24600000.0
2005-10-26 14:44:00,0.70324,0.7033,0.70324,0.70328,67099999.0
2005-10-26 14:45:00,0.7031,0.70315,0.7031,0.70315,47099999.0
2005-10-26 14:46:00,0.70305,0.70323,0.70294,0.70319,113699998.0
2005-10-26 14:47:00,0.70308,0.7032,0.70305,0.7031,98600000.0
2005-10-26 14:48:00,0.70315,0.70331,0.70315,0.70331,127900000.0
2005-10-26 14:49:00,0.70335,0.70335,0.7033,0.7033,72700000.0
2005-10-26 14:50:00,0.70347,0.70354,0.7033,0.70336,77600000.0
2005-10-26 14:51:00,0.70333,0.7034,0.70328,0.70338,102399999.0
2005-10-26 14:52:00,0.70342,0.70344,0.7032,0.70334,78800002.0
2005-10-26 14:53:00,0.70329,0.70329,0.7029,0.7029,31800000.0
2005-10-26 14:54:00,0.70299,0.70321,0.70299,0.70321,104800002.0
2005-10-26 14:55:00,0.70324,0.70348,0.70324,0.70348,91000000.0
2005-10-26 14:56:00,0.70339,0.70341,0.70339,0.70341,25400000.0
2005-10-26 14:57:00,0.70339,0.70339,0.70328,0.70332,75500000.0
2005-10-26 14:58:00,0.70321,0.70344,0.70321,0.70326,71900002.0
2005-10-26 14:59:00,0.70359,0.70359,0.70327,0.70346,121900000.0
2005-10-26 15:00:00,0.70333,0.70341,0.7033,0.70338,91599999.0
2005-10-26 15:01:00,0.70341,0.70354,0.70339,0.70352,116999999.0
2005-10-26 15:02:00,0.70352,0.70352,0.70326,0.70326,125699998.0
2005-10-26 15:03:00,0.7033,0.70341,0.7033,0.70341,137300001.0
2005-10-26 15:04:00,0.7034,0.70345,0.70335,0.70345,99299999.0
2005-10-26 15:05:00,0.70344,0.70351,0.70343,0.70343,67000000.0
2005-10-26 15:06:00,0.70347,0.70358,0.7034,0.70351,132600000.0
2005-10-26 15:07:00,0.70352,0.70352,0.70343,0.70343,74900001.0
2005-10-26 15:08:00,0.70345,0.70363,0.7034,0.70344,129900001.0
2005-10-26 15:09:00,0.7034,0.7034,0.70326,0.70328,35200000.0
2005-10-26 15:10:00,0.70335,0.70344,0.7033,0.70339,99500000.0
2005-10-26 15:11:00,0.70326,0.70341,0.70326,0.70337,68600000.0
2005-10-26 15:12:00,0.70347,0.70347,0.70333,0.70333,167899998.0
2005-10-26 15:13:00,0.70333,0.70339,0.7033,0.70334,76700000.0
2005-10-26 15:14:00,0.70341,0.70343,0.70331,0.70343,98600000.0
2005-10-26 15:15:00,0.70344,0.70346,0.70338,0.70341,84100000.0
2005-10-26 15:16:00,0.7033,0.70335,0.70325,0.70335,117899998.0
2005-10-26 15:17:00,0.70329,0.70347,0.70319,0.70319,121499997.0
2005-10-26 15:18:00,0.7033,0.7034,0.7033,0.70333,53400000.0
2005-10-26 15:19:00,0.70345,0.70345,0.7034,0.70345,146399997.0
2005-10-26 15:20:00,0.70344,0.70351,0.70331,0.70351,87000001.0
2005-10-26 15:21:00,0.70352,0.70352,0.70342,0.70342,63100000.0
2005-10-26 15:22:00,0.70342,0.70343,0.70335,0.70343,75400000.0
2005-10-26 15:23:00,0.70341,0.70341,0.70334,0.70338,98600001.0
2005-10-26 15:24:00,0.70352,0.70352,0.70339,0.70342,170899997.0
2005-10-26 15:25:00,0.7034,0.7034,0.70319,0.70319,187100003.0
2005-10-26 15:26:00,0.70315,0.70327,0.70315,0.70327,63900000.0
2005-10-26 15:27:00,0.70326,0.70343,0.70326,0.70333,68500000.0
2005-10-26 15:28:00,0.70325,0.7034,0.70322,0.70325,63600000.0
2005-10-26 15:29:00,0.70327,0.70346,0.70327,0.70345,113200002.0
2005-10-26 15:30:00,0.70351,0.70351,0.7034,0.7034,58699999.0
2005-10-26 15:31:00,0.70359,0.70362,0.70334,0.70334,101199999.0
2005-10-26 15:32:00,0.70348,0.70353,0.70344,0.70344,15800000.0
2005-10-26 15:33:00,0.70343,0.70343,0.70342,0.70342,22300000.0
2005-10-26 15:34:00,0.70329,0.70348,0.70329,0.70346,71599999.0
2005-10-26 15:35:00,0.70362,0.70378,0.70359,0.7036,77600000.0
2005-10-26 15:36:00,0.70347,0.70359,0.70347,0.70357,106500001.0
2005-10-26 15:37:00,0.70363,0.70381,0.70361,0.70381,119900000.0
2005-10-26 15:38:00,0.70368,0.70368,0.7036,0.7036,25499999.0
2005-10-26 15:39:00,0.70362,0.70365,0.70356,0.70364,93800000.0
2005-10-26 15:40:00,0.70365,0.7037,0.70345,0.70345,68500001.0
2005-10-26 15:41:00,0.70353,0.70354,0.70336,0.70354,55000000.0
2005-10-26 15:42:00,0.70355,0.70369,0.7035,0.70359,76900001.0
2005-10-26 15:43:00,0.7037,0.70385,0.70359,0.70371,83300000.0
2005-10-26 15:44:00,0.70371,0.70378,0.70362,0.70367,69300000.0
2005-10-26 15:45:00,0.7036,0.7036,0.7036,0.7036,35000000.0
2005-10-26 15:46:00,0.70365,0.70375,0.70352,0.70352,86200000.0
2005-10-26 15:47:00,0.7036,0.70373,0.7036,0.70371,70500000.0
2005-10-26 15:48:00,0.70373,0.70381,0.7037,0.70377,96700001.0
2005-10-26 15:49:00,0.70375,0.70383,0.70375,0.70377,43900000.0
2005-10-26 15:50:00,0.70362,0.70367,0.70362,0.70367,11100000.0
2005-10-26 15:51:00,0.70365,0.70365,0.70349,0.70361,65099999.0
2005-10-26 15:52:00,0.70365,0.70376,0.70365,0.70376,93099999.0
2005-10-26 15:53:00,0.70355,0.70365,0.70355,0.70365,74199999.0
2005-10-26 15:54:00,0.7037,0.7037,0.7036,0.7036,26700000.0
2005-10-26 15:55:00,0.70348,0.70371,0.70334,0.70371,159099995.0
2005-10-26 15:56:00,0.70373,0.70379,0.70348,0.70366,136100002.0
2005-10-26 15:57:00,0.70368,0.70376,0.70368,0.70373,64700000.0
2005-10-26 15:58:00,0.70381,0.70381,0.70379,0.70379,45700001.0
2005-10-26 15:59:00,0.70364,0.70372,0.70364,0.70369,70299999.0
2005-10-26 16:00:00,0.70349,0.70351,0.70341,0.70341,80400001.0
2005-10-26 16:01:00,0.70359,0.70374,0.70359,0.70363,73700000.0
2005-10-26 16:02:00,0.70362,0.70366,0.70357,0.70357,50900000.0
2005-10-26 16:03:00,0.70363,0.7037,0.70355,0.7037,60300000.0
2005-10-26 16:04:00,0.70375,0.70387,0.70362,0.70372,78900000.0
2005-10-26 16:05:00,0.70363,0.70387,0.70359,0.70387,129799998.0
2005-10-26 16:06:00,0.70392,0.70392,0.70377,0.70392,100300000.0
2005-10-26 16:07:00,0.70392,0.70399,0.70385,0.70385,108900000.0
2005-10-26 16:08:00,0.7038,0.70385,0.70378,0.7038,106899998.0
2005-10-26 16:09:00,0.70372,0.70377,0.70363,0.70363,54600000.0
2005-10-26 16:10:00,0.7037,0.70381,0.70362,0.70381,116000002.0
2005-10-26 16:11:00,0.70371,0.70376,0.70362,0.70362,77400000.0
2005-10-26 16:12:00,0.70363,0.70368,0.70363,0.70367,78199999.0
2005-10-26 16:13:00,0.70353,0.70358,0.70353,0.70353,78499999.0
2005-10-26 16:14:00,0.7035,0.7036,0.7035,0.7035,39000000.0
2005-10-26 16:15:00,0.70348,0.70368,0.70348,0.70368,152999998.0
2005-10-26 16:16:00,0.70377,0.70377,0.70329,0.70329,86099999.0
2005-10-26 16:17:00,0.70322,0.70333,0.70322,0.70333,29600001.0
2005-10-26 16:18:00,0.70331,0.70335,0.70299,0.70299,95000000.0
2005-10-26 16:19:00,0.70303,0.70318,0.70292,0.70305,117300001.0
2005-10-26 16:20:00,0.70312,0.70312,0.70284,0.70297,137400001.0
2005-10-26 16:21:00,0.70293,0.70313,0.70293,0.70303,83599999.0
2005-10-26 16:22:00,0.70302,0.70308,0.703,0.703,89300001.0
2005-10-26 16:23:00,0.70307,0.70319,0.70304,0.70313,119000002.0
2005-10-26 16:24:00,0.70313,0.70313,0.70305,0.70305,84899999.0
2005-10-26 16:25:00,0.70301,0.70314,0.70299,0.70306,113199999.0
2005-10-26 16:26:00,0.70295,0.70312,0.70295,0.70312,63800000.0
2005-10-26 16:27:00,0.70315,0.70315,0.70304,0.70306,56400000.0
2005-10-26 16:28:00,0.70281,0.70314,0.70281,0.70302,71000000.0
2005-10-26 16:29:00,0.70302,0.70302,0.70279,0.70285,70300000.0
2005-10-26 16:30:00,0.70279,0.70288,0.70273,0.70273,45000000.0
2005-10-26 16:31:00,0.70283,0.70291,0.70283,0.70286,69300000.0
2005-10-26 16:32:00,0.70273,0.70277,0.70258,0.70264,133100000.0
2005-10-26 16:33:00,0.70255,0.70276,0.7025,0.70267,108800001.0
2005-10-26 16:34:00,0.70261,0.70267,0.70252,0.70254,143299998.0
2005-10-26 16:35:00,0.7026,0.70276,0.70255,0.70276,77200000.0
2005-10-26 16:36:00,0.70275,0.70293,0.70275,0.70293,82300000.0
2005-10-26 16:37:00,0.70282,0.70294,0.7028,0.7028,39200000.0
2005-10-26 16:38:00,0.70284,0.70307,0.70264,0.70301,110599997.0
2005-10-26 16:39:00,0.7029,0.7029,0.7029,0.7029,41500001.0
2005-10-26 16:40:00,0.70284,0.70284,0.70271,0.70277,47400000.0
2005-10-26 16:41:00,0.70282,0.70282,0.70262,0.70262,76800001.0
2005-10-26 16:42:00,0.70261,0.70261,0.70235,0.7026,66499999.0
2005-10-26 16:43:00,0.70245,0.70245,0.70239,0.7024,62999999.0
2005-10-26 16:44:00,0.7025,0.70264,0.7025,0.70253,78099999.0
2005-10-26 16:45:00,0.7026,0.7026,0.70234,0.70241,66500000.0
2005-10-26 16:46:00,0.70252,0.70252,0.70239,0.70249,88300001.0
2005-10-26 16:47:00,0.70262,0.70272,0.70262,0.70271,115099997.0
2005-10-26 16:48:00,0.70271,0.70271,0.7025,0.70258,110799998.0
2005-10-26 16:49:00,0.70235,0.70235,0.70225,0.70225,27000000.0
2005-10-26 16:50:00,0.70216,0.70216,0.702,0.70202,172400001.0
2005-10-26 16:51:00,0.70209,0.70215,0.70201,0.70201,120599999.0
2005-10-26 16:52:00,0.70211,0.70211,0.70191,0.70205,114700002.0
2005-10-26 16:53:00,0.70209,0.70219,0.70197,0.70213,119200000.0
2005-10-26 16:54:00,0.70206,0.7023,0.70206,0.7023,147000000.0
2005-10-26 16:55:00,0.7023,0.7024,0.70222,0.70235,116700000.0
2005-10-26 16:56:00,0.70237,0.7025,0.70236,0.7025,117500000.0
2005-10-26 16:57:00,0.70255,0.70255,0.70243,0.70255,150699999.0
2005-10-26 16:58:00,0.70253,0.70259,0.70242,0.70259,102899999.0
2005-10-26 16:59:00,0.70255,0.7028,0.70243,0.7028,98800000.0
2005-10-26 17:00:00,0.70287,0.70294,0.70285,0.70285,134900003.0
2005-10-26 17:01:00,0.70282,0.70282,0.70258,0.70275,59000000.0
2005-10-26 17:02:00,0.7028,0.70283,0.70275,0.7028,34900000.0
2005-10-26 17:03:00,0.70284,0.70293,0.70258,0.70293,28900000.0
2005-10-26 17:04:00,0.70287,0.70288,0.70286,0.70288,83800002.0
2005-10-26 17:05:00,0.70285,0.70287,0.70285,0.70287,31200000.0
2005-10-26 17:06:00,0.7028,0.7029,0.70265,0.7028,101699999.0
2005-10-26 17:07:00,0.703,0.70308,0.70278,0.70296,85600000.0
2005-10-26 17:08:00,0.70285,0.7029,0.7027,0.7028,39500000.0
2005-10-26 17:09:00,0.70285,0.7029,0.70275,0.7029,71399998.0
2005-10-26 17:10:00,0.70285,0.70285,0.70275,0.70275,54899998.0
2005-10-26 17:11:00,0.7026,0.70285,0.7026,0.7028,98100001.0
2005-10-26 17:12:00,0.70273,0.70292,0.7026,0.70292,119100001.0
2005-10-26 17:13:00,0.70273,0.70273,0.70258,0.70259,117200000.0
2005-10-26 17:14:00,0.7025,0.7027,0.7025,0.70265,92300000.0
2005-10-26 17:15:00,0.70268,0.70276,0.70265,0.70265,51000000.0
2005-10-26 17:16:00,0.7027,0.70284,0.70268,0.70271,99600003.0
2005-10-26 17:17:00,0.70249,0.70252,0.70238,0.70247,92600003.0
2005-10-26 17:18:00,0.70258,0.70263,0.70255,0.70256,165900000.0
2005-10-26 17:19:00,0.70255,0.70255,0.7024,0.7024,56900000.0
2005-10-26 17:20:00,0.70252,0.70252,0.70231,0.70233,70199999.0
2005-10-26 17:21:00,0.70226,0.70237,0.70226,0.70237,45300001.0
2005-10-26 17:22:00,0.70236,0.70243,0.70236,0.70243,75100001.0
2005-10-26 17:23:00,0.70235,0.70235,0.70223,0.70235,99299999.0
2005-10-26 17:24:00,0.70226,0.70226,0.70188,0.70193,74399999.0
2005-10-26 17:25:00,0.70186,0.70216,0.70186,0.70216,75100000.0
2005-10-26 17:26:00,0.70215,0.70224,0.70203,0.70203,101900001.0
2005-10-26 17:27:00,0.70226,0.70246,0.70226,0.70237,89300000.0
2005-10-26 17:28:00,0.70245,0.70263,0.70245,0.7026,65500000.0
2005-10-26 17:29:00,0.70265,0.70265,0.70255,0.70265,80799999.0
2005-10-26 17:30:00,0.7026,0.7026,0.70233,0.70233,128500001.0
2005-10-26 17:31:00,0.70225,0.70234,0.7022,0.7022,106900000.0
2005-10-26 17:32:00,0.70222,0.70229,0.70222,0.70223,55400000.0
2005-10-26 17:33:00,0.70236,0.70236,0.70213,0.70226,124300001.0
2005-10-26 17:34:00,0.70221,0.70249,0.70221,0.70245,95699999.0
2005-10-26 17:35:00,0.70222,0.70229,0.70216,0.70216,157199999.0
2005-10-26 17:36:00,0.70217,0.70218,0.70207,0.70215,125599997.0
2005-10-26 17:37:00,0.70217,0.70221,0.70217,0.7022,47400000.0
2005-10-26 17:38:00,0.7022,0.70225,0.7022,0.70225,41900000.0
2005-10-26 17:39:00,0.70228,0.70229,0.70222,0.70224,74099999.0
2005-10-26 17:40:00,0.70204,0.70205,0.70189,0.70189,50000000.0
2005-10-26 17:41:00,0.70203,0.70203,0.70193,0.70193,74299999.0
2005-10-26 17:42:00,0.70194,0.70207,0.70193,0.702,106400000.0
2005-10-26 17:43:00,0.70203,0.70203,0.70186,0.7019,94200001.0
2005-10-26 17:44:00,0.702,0.70229,0.702,0.70229,55100000.0
2005-10-26 17:45:00,0.70232,0.70232,0.70205,0.70217,90099998.0
2005-10-26 17:46:00,0.70222,0.70228,0.70222,0.70228,26700000.0
2005-10-26 17:47:00,0.70232,0.70244,0.70208,0.70232,91200002.0
2005-10-26 17:48:00,0.70237,0.70243,0.70233,0.70243,93900000.0
2005-10-26 17:49:00,0.70237,0.7024,0.70229,0.7024,91600002.0
2005-10-26 17:50:00,0.70235,0.70243,0.70234,0.70237,117100001.0
2005-10-26 17:51:00,0.70229,0.70239,0.70217,0.70217,87199998.0
2005-10-26 17:52:00,0.70221,0.70221,0.70207,0.70217,84000002.0
2005-10-26 17:53:00,0.70221,0.70221,0.70208,0.70212,65499999.0
2005-10-26 17:54:00,0.702,0.70205,0.70198,0.70205,77699999.0
2005-10-26 17:55:00,0.70201,0.7022,0.70201,0.7022,62700002.0
2005-10-26 17:56:00,0.70211,0.70218,0.70205,0.70217,146500000.0
2005-10-26 17:57:00,0.7022,0.70223,0.70215,0.70215,32700000.0
2005-10-26 17:58:00,0.70219,0.70219,0.7018,0.70189,102899999.0
2005-10-26 17:59:00,0.70193,0.70198,0.70146,0.70166,88100000.0
2005-10-26 18:00:00,0.70164,0.7018,0.70164,0.70172,50200000.0
2005-10-26 18:01:00,0.70187,0.70206,0.70187,0.702,94100000.0
2005-10-26 18:02:00,0.702,0.702,0.70157,0.70157,65300000.0
2005-10-26 18:03:00,0.70145,0.70157,0.70131,0.70137,280999999.0
2005-10-26 18:04:00,0.70125,0.70143,0.70104,0.70122,235199999.0
2005-10-26 18:05:00,0.70132,0.70157,0.70132,0.70132,300200001.0
2005-10-26 18:06:00,0.70143,0.70162,0.70143,0.70162,109300002.0
2005-10-26 18:07:00,0.70161,0.70188,0.70152,0.70169,250600000.0
2005-10-26 18:08:00,0.70166,0.7019,0.70166,0.70181,83100000.0
2005-10-26 18:09:00,0.70182,0.70182,0.7011,0.7011,269100004.0
2005-10-26 18:10:00,0.70106,0.70116,0.70078,0.70104,135399999.0
2005-10-26 18:11:00,0.70111,0.70119,0.70111,0.70119,56299999.0
2005-10-26 18:12:00,0.7012,0.7012,0.70105,0.7011,55700000.0
2005-10-26 18:13:00,0.70111,0.70111,0.70099,0.70099,23100000.0
2005-10-26 18:14:00,0.70103,0.70123,0.70103,0.70123,73600000.0
2005-10-26 18:15:00,0.70116,0.70118,0.70109,0.70115,127500000.0
2005-10-26 18:16:00,0.7014,0.70154,0.70112,0.70132,401199996.0
2005-10-26 18:17:00,0.70109,0.70132,0.70109,0.70132,229800000.0
2005-10-26 18:18:00,0.70137,0.70159,0.70134,0.70149,324600000.0
2005-10-26 18:19:00,0.70141,0.70141,0.70113,0.70117,294399996.0
2005-10-26 18:20:00,0.70115,0.70128,0.70115,0.70125,128199998.0
2005-10-26 18:21:00,0.7012,0.70125,0.7012,0.70125,168800001.0
2005-10-26 18:22:00,0.70124,0.70135,0.70123,0.70123,116500001.0
2005-10-26 18:23:00,0.70118,0.70132,0.70116,0.70132,355099996.0
2005-10-26 18:24:00,0.70134,0.70161,0.70116,0.70142,256700001.0
2005-10-26 18:25:00,0.70143,0.70155,0.70126,0.70138,168799997.0
2005-10-26 18:26:00,0.70129,0.70155,0.70123,0.70142,188599998.0
2005-10-26 18:27:00,0.70121,0.70121,0.70099,0.7011,249399998.0
2005-10-26 18:28:00,0.70104,0.70118,0.701,0.70118,171399998.0
2005-10-26 18:29:00,0.7012,0.70123,0.70102,0.70112,261100003.0
2005-10-26 18:30:00,0.70112,0.70115,0.70105,0.70115,71700001.0
2005-10-26 18:31:00,0.70132,0.70143,0.70121,0.70128,200099998.0
2005-10-26 18:32:00,0.7011,0.70115,0.7011,0.7011,36099999.0
2005-10-26 18:33:00,0.7012,0.70126,0.70113,0.70113,193300001.0
2005-10-26 18:34:00,0.7012,0.70126,0.70106,0.70125,102100001.0
2005-10-26 18:35:00,0.70132,0.70132,0.70111,0.70114,101100000.0
2005-10-26 18:36:00,0.7012,0.70132,0.70118,0.70125,168700002.0
2005-10-26 18:37:00,0.70113,0.70113,0.70086,0.70097,95000000.0
2005-10-26 18:38:00,0.7009,0.70103,0.7009,0.70103,188599998.0
2005-10-26 18:39:00,0.70102,0.70126,0.70095,0.70115,273300001.0
2005-10-26 18:40:00,0.70103,0.70133,0.70086,0.70133,91799999.0
2005-10-26 18:41:00,0.70117,0.70148,0.70108,0.7012,308800004.0
2005-10-26 18:42:00,0.70127,0.70127,0.70117,0.70119,109699997.0
2005-10-26 18:43:00,0.70112,0.7014,0.70102,0.70125,624899997.0
2005-10-26 18:44:00,0.70124,0.70124,0.70107,0.70115,256100000.0
2005-10-26 18:45:00,0.70123,0.70135,0.70118,0.70124,450400001.0
2005-10-26 18:46:00,0.70122,0.70131,0.70122,0.70122,179000001.0
2005-10-26 18:47:00,0.70122,0.70132,0.70122,0.70132,181800002.0
2005-10-26 18:48:00,0.7013,0.7013,0.7011,0.7011,157600000.0
2005-10-26 18:49:00,0.7012,0.70146,0.70116,0.70141,151500000.0
2005-10-26 18:50:00,0.70125,0.70125,0.70115,0.70123,131900000.0
2005-10-26 18:51:00,0.70122,0.70136,0.70122,0.70126,72100000.0
2005-10-26 18:52:00,0.70119,0.70144,0.70106,0.7014,88400002.0
2005-10-26 18:53:00,0.7012,0.70125,0.70115,0.70125,77400001.0
2005-10-26 18:54:00,0.70138,0.70145,0.70132,0.70137,126199999.0
2005-10-26 18:55:00,0.70128,0.70128,0.70115,0.7012,190700000.0
2005-10-26 18:56:00,0.7012,0.70125,0.70087,0.70087,100000001.0
2005-10-26 18:57:00,0.70087,0.70102,0.70085,0.70098,105700001.0
2005-10-26 18:58:00,0.70116,0.70128,0.70094,0.70107,88500000.0
2005-10-26 18:59:00,0.70107,0.70134,0.70107,0.70119,260999997.0
2005-10-26 19:00:00,0.70103,0.70103,0.70095,0.701,133000001.0
2005-10-26 19:01:00,0.7011,0.70116,0.70105,0.70105,92299998.0
2005-10-26 19:02:00,0.70108,0.70108,0.70096,0.70101,100700001.0
2005-10-26 19:03:00,0.70098,0.70128,0.70098,0.70121,271599998.0
2005-10-26 19:04:00,0.70125,0.7014,0.7012,0.7012,142500001.0
2005-10-26 19:05:00,0.70125,0.70145,0.70124,0.70145,76600001.0
2005-10-26 19:06:00,0.70147,0.70147,0.70109,0.70109,149900000.0
2005-10-26 19:07:00,0.70141,0.70162,0.70131,0.70131,243799997.0
2005-10-26 19:08:00,0.70137,0.70143,0.70128,0.70143,93399999.0
2005-10-26 19:09:00,0.70143,0.70143,0.70122,0.7013,116900000.0
2005-10-26 19:10:00,0.70136,0.70142,0.70132,0.70132,64500000.0
2005-10-26 19:11:00,0.70128,0.70146,0.70128,0.70144,116799998.0
2005-10-26 19:12:00,0.70127,0.70135,0.70112,0.70135,46800000.0
2005-10-26 19:13:00,0.70151,0.70169,0.70141,0.70163,84500000.0
2005-10-26 19:14:00,0.7016,0.70173,0.7016,0.70168,66400000.0
2005-10-26 19:15:00,0.70172,0.70188,0.70172,0.70173,70200001.0
2005-10-26 19:16:00,0.70165,0.70175,0.70165,0.70175,50100000.0
2005-10-26 19:17:00,0.7017,0.70175,0.70155,0.70167,109399999.0
2005-10-26 19:18:00,0.7017,0.70175,0.70168,0.70175,72000002.0
2005-10-26 19:19:00,0.70164,0.70176,0.70163,0.7017,70200001.0
2005-10-26 19:20:00,0.70165,0.7017,0.70155,0.70155,164900001.0
2005-10-26 19:21:00,0.70182,0.70189,0.70156,0.70178,134300001.0
2005-10-26 19:22:00,0.70174,0.7018,0.70158,0.70178,128399999.0
2005-10-26 19:23:00,0.70168,0.70192,0.70168,0.70192,97600000.0
2005-10-26 19:24:00,0.70189,0.7019,0.70176,0.70176,94400000.0
2005-10-26 19:25:00,0.70173,0.702,0.70166,0.702,123799999.0
2005-10-26 19:26:00,0.70183,0.70193,0.70164,0.70177,134400001.0
2005-10-26 19:27:00,0.70158,0.70158,0.70138,0.70138,185900001.0
2005-10-26 19:28:00,0.70191,0.70199,0.70184,0.70185,145800000.0
2005-10-26 19:29:00,0.70178,0.70178,0.70162,0.70172,86800000.0
2005-10-26 19:30:00,0.70177,0.7019,0.70164,0.70164,100299999.0
2005-10-26 19:31:00,0.70176,0.7019,0.70161,0.7019,50400000.0
2005-10-26 19:32:00,0.70146,0.70164,0.70144,0.7015,122600000.0
2005-10-26 19:33:00,0.70145,0.70155,0.70145,0.70155,74799999.0
2005-10-26 19:34:00,0.70157,0.70163,0.70146,0.70163,120300000.0
2005-10-26 19:35:00,0.70163,0.70163,0.70149,0.70156,210700001.0
2005-10-26 19:36:00,0.70151,0.70158,0.70139,0.70147,172400000.0
2005-10-26 19:37:00,0.7018,0.70188,0.70174,0.70174,128299998.0
2005-10-26 19:38:00,0.70173,0.70184,0.70165,0.70184,76400000.0
2005-10-26 19:39:00,0.7019,0.7019,0.7017,0.70172,236999999.0
2005-10-26 19:40:00,0.70177,0.70184,0.70164,0.70177,109700000.0
2005-10-26 19:41:00,0.70155,0.70164,0.70154,0.70162,76200000.0
2005-10-26 19:42:00,0.70187,0.70194,0.70173,0.70173,52600000.0
2005-10-26 19:43:00,0.7018,0.702,0.70174,0.7019,94000001.0
2005-10-26 19:44:00,0.70164,0.70165,0.70146,0.70153,154500003.0
2005-10-26 19:45:00,0.70155,0.70165,0.7015,0.7015,38500000.0
2005-10-26 19:46:00,0.70153,0.7016,0.70145,0.70155,95600000.0
2005-10-26 19:47:00,0.70159,0.70162,0.70158,0.7016,55600001.0
2005-10-26 19:48:00,0.70155,0.70178,0.70155,0.70162,109000000.0
2005-10-26 19:49:00,0.70161,0.7019,0.70157,0.70157,92100000.0
2005-10-26 19:50:00,0.7017,0.7017,0.70153,0.70158,127799998.0
2005-10-26 19:51:00,0.70168,0.70188,0.70168,0.70183,149299999.0
2005-10-26 19:52:00,0.70179,0.70179,0.70139,0.70161,133000000.0
2005-10-26 19:53:00,0.70204,0.70211,0.70185,0.70196,133000001.0
2005-10-26 19:54:00,0.70163,0.70176,0.70163,0.70173,218899999.0
2005-10-26 19:55:00,0.70182,0.70197,0.70181,0.70187,243699998.0
2005-10-26 19:56:00,0.70183,0.70204,0.70173,0.70192,262600002.0
2005-10-26 19:57:00,0.70198,0.70201,0.70189,0.70199,162199998.0
2005-10-26 19:58:00,0.70175,0.70175,0.70165,0.7017,128399998.0
2005-10-26 19:59:00,0.70168,0.7021,0.70168,0.70197,135799997.0
2005-10-26 20:00:00,0.70167,0.70178,0.70165,0.7017,278400001.0
2005-10-26 20:01:00,0.70205,0.70205,0.70189,0.70203,176600003.0
2005-10-26 20:02:00,0.70175,0.70175,0.7017,0.7017,80000001.0
2005-10-26 20:03:00,0.70196,0.70202,0.70187,0.70201,48600000.0
2005-10-26 20:04:00,0.70173,0.70176,0.70157,0.70173,110000001.0
2005-10-26 20:05:00,0.70206,0.70206,0.70174,0.70197,187000000.0
2005-10-26 20:06:00,0.7018,0.7018,0.70165,0.70175,287200001.0
2005-10-26 20:07:00,0.70201,0.70209,0.70189,0.70189,88200000.0
2005-10-26 20:08:00,0.7017,0.70175,0.7017,0.70172,52399999.0
2005-10-26 20:09:00,0.70178,0.70192,0.7016,0.70187,107599999.0
2005-10-26 20:10:00,0.70185,0.702,0.70185,0.70189,175000000.0
2005-10-26 20:11:00,0.70168,0.70168,0.70146,0.70157,68499999.0
2005-10-26 20:12:00,0.70181,0.70184,0.70167,0.70182,101299998.0
2005-10-26 20:13:00,0.70168,0.7017,0.70135,0.7016,74900000.0
2005-10-26 20:14:00,0.70166,0.70166,0.70153,0.70162,98999999.0
2005-10-26 20:15:00,0.70147,0.70156,0.70141,0.70151,80100000.0
2005-10-26 20:16:00,0.70153,0.70157,0.70136,0.70142,417999998.0
2005-10-26 20:17:00,0.70142,0.70158,0.70142,0.70155,255299999.0
2005-10-26 20:18:00,0.70151,0.70153,0.70144,0.70147,98599999.0
2005-10-26 20:19:00,0.70145,0.70145,0.7014,0.70145,66099999.0
2005-10-26 20:20:00,0.70153,0.70153,0.70141,0.70143,76899999.0
2005-10-26 20:21:00,0.70158,0.70169,0.70152,0.70169,43000000.0
2005-10-26 20:22:00,0.70146,0.70153,0.70144,0.70153,169600000.0
2005-10-26 20:23:00,0.70154,0.70155,0.70139,0.70152,82500000.0
2005-10-26 20:24:00,0.70145,0.70145,0.70115,0.70145,133700001.0
2005-10-26 20:25:00,0.7015,0.70164,0.70146,0.70146,78900000.0
2005-10-26 20:26:00,0.7015,0.70166,0.7015,0.7016,74900001.0
2005-10-26 20:27:00,0.70174,0.70183,0.70161,0.7018,78900002.0
2005-10-26 20:28:00,0.70167,0.70173,0.70164,0.70173,56700000.0
2005-10-26 20:29:00,0.70173,0.70177,0.70165,0.70167,190999999.0
2005-10-26 20:30:00,0.70158,0.7018,0.70158,0.7018,241099999.0
2005-10-26 20:31:00,0.70186,0.70186,0.7016,0.70175,243600003.0
2005-10-26 20:32:00,0.70166,0.70188,0.70166,0.70174,104500001.0
2005-10-26 20:33:00,0.70175,0.70192,0.70175,0.70185,139900000.0
2005-10-26 20:34:00,0.70197,0.70203,0.70193,0.70203,77000000.0
2005-10-26 20:35:00,0.70202,0.70202,0.70191,0.70192,95400000.0
2005-10-26 20:36:00,0.70192,0.70211,0.70187,0.70195,124400000.0
2005-10-26 20:37:00,0.70214,0.70224,0.70208,0.70219,134900000.0
2005-10-26 20:38:00,0.70202,0.70208,0.702,0.70208,123800000.0
2005-10-26 20:39:00,0.70215,0.70221,0.70208,0.70209,97599999.0
2005-10-26 20:40:00,0.70203,0.7023,0.70203,0.7022,206999996.0
2005-10-26 20:41:00,0.70225,0.70255,0.70225,0.7023,137099999.0
2005-10-26 20:42:00,0.70218,0.70248,0.70217,0.70233,125400000.0
2005-10-26 20:43:00,0.70251,0.70258,0.70228,0.7023,158400003.0
2005-10-26 20:44:00,0.70229,0.70241,0.70229,0.70241,6400000.0
2005-10-26 20:45:00,0.70248,0.70263,0.7024,0.7024,121300001.0
2005-10-26 20:46:00,0.7025,0.70252,0.70237,0.70237,58200001.0
2005-10-26 20:47:00,0.70257,0.70268,0.70247,0.70249,118800000.0
2005-10-26 20:48:00,0.70235,0.70245,0.70235,0.70235,59100000.0
2005-10-26 20:49:00,0.70232,0.70244,0.70228,0.70233,88799999.0
2005-10-26 20:50:00,0.7023,0.70232,0.70223,0.70225,146799999.0
2005-10-26 20:51:00,0.70226,0.70243,0.70226,0.70239,122799999.0
2005-10-26 20:52:00,0.70239,0.70246,0.70226,0.70226,106399999.0
2005-10-26 20:53:00,0.70237,0.70249,0.70235,0.70238,327399998.0
2005-10-26 20:54:00,0.70239,0.70244,0.70233,0.70238,178799999.0
2005-10-26 20:55:00,0.70234,0.70254,0.7021,0.7021,95500000.0
2005-10-26 20:56:00,0.70208,0.70221,0.70189,0.70221,73300000.0
2005-10-26 20:57:00,0.70241,0.70252,0.70217,0.70236,125000000.0
2005-10-26 20:58:00,0.70241,0.7025,0.70225,0.70238,317899999.0
2005-10-26 20:59:00,0.70239,0.70265,0.7023,0.7024,194500003.0
2005-10-26 21:00:00,0.70246,0.70266,0.70237,0.7025,240199999.0
2005-10-26 21:01:00,0.70255,0.7027,0.70246,0.70254,136399996.0
2005-10-26 21:02:00,0.70252,0.70254,0.70232,0.70238,86000001.0
2005-10-26 21:03:00,0.70246,0.70265,0.70235,0.70265,150999997.0
2005-10-26 21:04:00,0.70239,0.70252,0.70203,0.70215,147099998.0
2005-10-26 21:05:00,0.70248,0.7026,0.70229,0.70243,116400000.0
2005-10-26 21:06:00,0.70228,0.70245,0.70223,0.70239,98200000.0
2005-10-26 21:07:00,0.70253,0.70258,0.70231,0.7024,137200001.0
2005-10-26 21:08:00,0.70236,0.70262,0.70236,0.70248,134800000.0
2005-10-26 21:09:00,0.70253,0.70271,0.70232,0.70253,192500000.0
2005-10-26 21:10:00,0.70257,0.70265,0.70249,0.7026,63300000.0
2005-10-26 21:11:00,0.70251,0.70282,0.70248,0.70265,101200000.0
2005-10-26 21:12:00,0.70268,0.70277,0.70251,0.70264,98999999.0
2005-10-26 21:13:00,0.70261,0.70266,0.70249,0.70256,65800000.0
2005-10-26 21:14:00,0.70252,0.70267,0.70245,0.70263,80000000.0
2005-10-26 21:15:00,0.70264,0.70274,0.70245,0.7026,207499998.0
2005-10-26 21:16:00,0.70273,0.70273,0.70237,0.70255,136700004.0
2005-10-26 21:17:00,0.70258,0.70269,0.7022,0.70269,165400000.0
2005-10-26 21:18:00,0.70269,0.70269,0.70246,0.70261,130600000.0
2005-10-26 21:19:00,0.7026,0.70263,0.70245,0.7025,121299999.0
2005-10-26 21:20:00,0.7027,0.70271,0.70237,0.70253,230600000.0
2005-10-26 21:21:00,0.70269,0.70269,0.70221,0.70232,89599998.0
2005-10-26 21:22:00,0.70231,0.70261,0.70217,0.70253,87300000.0
2005-10-26 21:23:00,0.70242,0.70258,0.70225,0.70247,142299999.0
2005-10-26 21:24:00,0.70244,0.7025,0.70233,0.70248,71700001.0
2005-10-26 21:25:00,0.70237,0.7027,0.70229,0.70234,147900000.0
2005-10-26 21:26:00,0.70254,0.70278,0.7024,0.70265,111199999.0
2005-10-26 21:27:00,0.70272,0.70278,0.7023,0.7025,54100000.0
2005-10-26 21:28:00,0.70232,0.70252,0.70219,0.70234,135100000.0
2005-10-26 21:29:00,0.70218,0.70249,0.70218,0.70236,149899999.0
2005-10-26 21:30:00,0.70236,0.70253,0.70198,0.70232,124700000.0
2005-10-26 21:31:00,0.70227,0.70227,0.70184,0.70199,148900001.0
2005-10-26 21:32:00,0.70206,0.70223,0.70201,0.70218,83100002.0
2005-10-26 21:33:00,0.70206,0.70217,0.70203,0.70214,75000000.0
2005-10-26 21:34:00,0.70219,0.70225,0.70191,0.702,97199999.0
2005-10-26 21:35:00,0.70201,0.7022,0.70198,0.70208,194399999.0
2005-10-26 21:36:00,0.702,0.70209,0.70146,0.70191,189199999.0
2005-10-26 21:37:00,0.70199,0.7021,0.70171,0.70199,130900003.0
2005-10-26 21:38:00,0.70189,0.70201,0.70168,0.70197,128899999.0
2005-10-26 21:39:00,0.7019,0.70196,0.70141,0.70149,111700000.0
2005-10-26 21:40:00,0.70155,0.70186,0.7014,0.70167,170000000.0
2005-10-26 21:41:00,0.70162,0.70185,0.70162,0.70179,138099999.0
2005-10-26 21:42:00,0.70201,0.70212,0.70184,0.70197,68800000.0
2005-10-26 21:43:00,0.702,0.70217,0.7019,0.70197,100800000.0
2005-10-26 21:44:00,0.70223,0.70223,0.70188,0.70206,140900000.0
2005-10-26 21:45:00,0.70168,0.70207,0.70164,0.70185,111400000.0
2005-10-26 21:46:00,0.70166,0.70214,0.70166,0.7021,65200001.0
2005-10-26 21:47:00,0.70203,0.70216,0.70194,0.70212,129100001.0
2005-10-26 21:48:00,0.70216,0.70216,0.70199,0.70209,59999999.0
2005-10-26 21:49:00,0.7021,0.70219,0.70203,0.7021,91099999.0
2005-10-26 21:50:00,0.70225,0.70247,0.70202,0.70202,133399997.0
2005-10-26 21:51:00,0.70196,0.7023,0.70194,0.70218,113100002.0
2005-10-26 21:52:00,0.70201,0.70225,0.7019,0.70213,66899999.0
2005-10-26 21:53:00,0.70203,0.70211,0.70174,0.70198,208200002.0
2005-10-26 21:54:00,0.70198,0.70198,0.7014,0.70159,80500002.0
2005-10-26 21:55:00,0.7016,0.70196,0.7016,0.70182,72100000.0
2005-10-26 21:56:00,0.70189,0.70192,0.70152,0.70158,98100000.0
2005-10-26 21:57:00,0.70164,0.70189,0.70124,0.70186,182400000.0
2005-10-26 21:58:00,0.70209,0.70223,0.70161,0.70191,151500000.0
2005-10-26 21:59:00,0.7019,0.70202,0.70178,0.70189,52100000.0
2005-10-26 22:00:00,0.70172,0.70214,0.70138,0.70214,85400000.0
2005-10-26 22:01:00,0.70195,0.70217,0.70169,0.70188,109199998.0
2005-10-26 22:02:00,0.7018,0.70206,0.70142,0.70149,107200000.0
2005-10-26 22:03:00,0.70162,0.70167,0.70084,0.70086,63800000.0
2005-10-26 22:04:00,0.70106,0.7012,0.70061,0.70096,79700000.0
2005-10-26 22:05:00,0.7011,0.70123,0.70077,0.70105,134800000.0
2005-10-26 22:06:00,0.70089,0.70121,0.70079,0.70107,161600000.0
2005-10-26 22:07:00,0.70132,0.70132,0.70085,0.70099,96800000.0
2005-10-26 22:08:00,0.70092,0.70094,0.70057,0.70086,113000000.0
2005-10-26 22:09:00,0.70076,0.70076,0.70031,0.70041,167300001.0
2005-10-26 22:10:00,0.70045,0.70076,0.70031,0.7006,128299999.0
2005-10-26 22:11:00,0.70058,0.70079,0.70039,0.70045,96499999.0
2005-10-26 22:12:00,0.70059,0.70078,0.70047,0.70047,163500000.0
2005-10-26 22:13:00,0.7006,0.70065,0.70007,0.70016,85399999.0
2005-10-26 22:14:00,0.70012,0.70033,0.69999,0.70009,135999999.0
2005-10-26 22:15:00,0.70042,0.70079,0.70027,0.70055,76700001.0
2005-10-26 22:16:00,0.70056,0.70084,0.70039,0.70055,61499999.0
2005-10-26 22:17:00,0.70048,0.70056,0.70029,0.70056,72700000.0
2005-10-26 22:18:00,0.7005,0.7009,0.70046,0.70075,60200000.0
2005-10-26 22:19:00,0.70071,0.70087,0.70052,0.70074,98499997.0
2005-10-26 22:20:00,0.70071,0.70089,0.70071,0.70085,78900000.0
2005-10-26 22:21:00,0.70075,0.7009,0.70062,0.70087,107600000.0
2005-10-26 22:22:00,0.70077,0.70086,0.70051,0.70073,138300001.0
2005-10-26 22:23:00,0.70072,0.70084,0.70045,0.70052,69799999.0
2005-10-26 22:24:00,0.70073,0.70127,0.70061,0.7011,167500004.0
2005-10-26 22:25:00,0.7008,0.7014,0.7008,0.70124,133000000.0
2005-10-26 22:26:00,0.70112,0.70146,0.7011,0.70146,77799999.0
2005-10-26 22:27:00,0.70138,0.70144,0.70117,0.70134,126899998.0
2005-10-26 22:28:00,0.70116,0.70134,0.70105,0.70114,111100000.0
2005-10-26 22:29:00,0.70119,0.70143,0.70118,0.7012,91300000.0
2005-10-26 22:30:00,0.7015,0.70162,0.7015,0.7015,177000000.0
2005-10-26 22:31:00,0.70142,0.70161,0.70134,0.70135,125100000.0
2005-10-26 22:32:00,0.70145,0.70173,0.70125,0.70148,110899999.0
2005-10-26 22:33:00,0.70162,0.70162,0.70139,0.70158,108700000.0
2005-10-26 22:34:00,0.70164,0.70173,0.70101,0.70125,78399999.0
2005-10-26 22:35:00,0.70145,0.70161,0.70129,0.70149,100600001.0
2005-10-26 22:36:00,0.70154,0.70161,0.70101,0.70126,145199998.0
2005-10-26 22:37:00,0.70125,0.70131,0.70118,0.70126,99199998.0
2005-10-26 22:38:00,0.70109,0.70145,0.70093,0.7014,119600001.0
2005-10-26 22:39:00,0.70138,0.70152,0.70135,0.70144,108700000.0
2005-10-26 22:40:00,0.70139,0.70146,0.70128,0.70142,73399999.0
2005-10-26 22:41:00,0.70146,0.70153,0.70134,0.70149,78900000.0
2005-10-26 22:42:00,0.70117,0.70132,0.70102,0.70123,81700000.0
2005-10-26 22:43:00,0.70108,0.7013,0.70084,0.70124,190100001.0
2005-10-26 22:44:00,0.70132,0.70149,0.70094,0.70103,162199998.0
2005-10-26 22:45:00,0.701,0.70173,0.70092,0.70143,177800000.0
2005-10-26 22:46:00,0.70147,0.70161,0.70113,0.70128,195199999.0
2005-10-26 22:47:00,0.70123,0.70136,0.70099,0.70126,131899999.0
2005-10-26 22:48:00,0.7013,0.70137,0.70091,0.70115,129100001.0
2005-10-26 22:49:00,0.70118,0.70137,0.70118,0.70137,74900001.0
2005-10-26 22:50:00,0.70121,0.70164,0.70099,0.70149,203599999.0
2005-10-26 22:51:00,0.70123,0.7015,0.70116,0.70123,191699997.0
2005-10-26 22:52:00,0.70141,0.70141,0.70125,0.70125,94900000.0
2005-10-26 22:53:00,0.70102,0.70173,0.70101,0.70173,73900000.0
2005-10-26 22:54:00,0.70184,0.70188,0.70142,0.70142,113499997.0
2005-10-26 22:55:00,0.70143,0.70161,0.70137,0.70137,168900002.0
2005-10-26 22:56:00,0.70145,0.70161,0.70117,0.70161,136500000.0
2005-10-26 22:57:00,0.70151,0.70175,0.70119,0.70175,154200001.0
2005-10-26 22:58:00,0.70157,0.70157,0.70124,0.70132,64200000.0
2005-10-26 22:59:00,0.70121,0.70155,0.70121,0.70134,165100000.0
2005-10-26 23:00:00,0.70131,0.70167,0.70129,0.70158,149100000.0
2005-10-26 23:01:00,0.70162,0.70167,0.70125,0.70143,135099998.0
2005-10-26 23:02:00,0.70144,0.70152,0.70112,0.70112,127100000.0
2005-10-26 23:03:00,0.70121,0.70144,0.70121,0.70144,80200002.0
2005-10-26 23:04:00,0.7014,0.70153,0.70129,0.7014,93700000.0
2005-10-26 23:05:00,0.70145,0.7016,0.70125,0.70155,90599998.0
2005-10-26 23:06:00,0.70172,0.70172,0.70139,0.70152,142199999.0
2005-10-26 23:07:00,0.70149,0.70158,0.70136,0.70153,114999998.0
2005-10-26 23:08:00,0.7016,0.70162,0.7014,0.70143,115899998.0
2005-10-26 23:09:00,0.70154,0.70174,0.70153,0.70153,95500000.0
2005-10-26 23:10:00,0.70135,0.70158,0.70133,0.70148,128099999.0
2005-10-26 23:11:00,0.70144,0.70181,0.70143,0.70156,107400002.0
2005-10-26 23:12:00,0.7013,0.70162,0.70124,0.70162,81400000.0
2005-10-26 23:13:00,0.70162,0.70163,0.70127,0.70131,86900001.0
2005-10-26 23:14:00,0.7014,0.70148,0.70126,0.70147,114199998.0
2005-10-26 23:15:00,0.7013,0.7013,0.70099,0.70113,147400000.0
2005-10-26 23:16:00,0.70168,0.70168,0.70097,0.7011,115200000.0
2005-10-26 23:17:00,0.70105,0.70152,0.70102,0.7015,125299998.0
2005-10-26 23:18:00,0.70131,0.70143,0.70105,0.70121,123399999.0
2005-10-26 23:19:00,0.70137,0.70141,0.70117,0.70119,61100000.0
2005-10-26 23:20:00,0.70132,0.70148,0.70132,0.70137,116600000.0
2005-10-26 23:21:00,0.70141,0.70148,0.70133,0.70135,129700001.0
2005-10-26 23:22:00,0.70123,0.70141,0.70123,0.70141,39900000.0
2005-10-26 23:23:00,0.70149,0.70163,0.70128,0.70135,90100000.0
2005-10-26 23:24:00,0.70139,0.70141,0.70125,0.70141,77899999.0
2005-10-26 23:25:00,0.70134,0.70143,0.70129,0.70135,97600001.0
2005-10-26 23:26:00,0.70134,0.70143,0.70115,0.70135,89500000.0
2005-10-26 23:27:00,0.70141,0.70157,0.70125,0.70129,101600001.0
2005-10-26 23:28:00,0.70109,0.70135,0.70109,0.70135,57399999.0
2005-10-26 23:29:00,0.70145,0.7015,0.70118,0.70125,188099999.0
2005-10-26 23:30:00,0.70204,0.70204,0.70097,0.70097,56600000.0
2005-10-26 23:31:00,0.70071,0.70083,0.70071,0.70079,67700001.0
2005-10-26 23:32:00,0.70105,0.70116,0.70097,0.701,130299999.0
2005-10-26 23:33:00,0.70073,0.70099,0.70073,0.70093,79000000.0
2005-10-26 23:34:00,0.70109,0.70121,0.70109,0.70115,76100000.0
2005-10-26 23:35:00,0.7011,0.7011,0.70092,0.70108,66100000.0
2005-10-26 23:36:00,0.70096,0.70096,0.70083,0.70094,58200000.0
2005-10-26 23:37:00,0.70095,0.70095,0.70092,0.70095,84200002.0
2005-10-26 23:38:00,0.70124,0.70139,0.70102,0.70104,116999999.0
2005-10-26 23:39:00,0.70084,0.70107,0.70084,0.70099,86100002.0
2005-10-26 23:40:00,0.70105,0.70115,0.70099,0.70115,120900001.0
2005-10-26 23:41:00,0.7012,0.7012,0.70105,0.7011,57800000.0
2005-10-26 23:42:00,0.70109,0.70109,0.70093,0.70097,78900001.0
2005-10-26 23:43:00,0.70098,0.70117,0.70095,0.70114,108800001.0
2005-10-26 23:44:00,0.70101,0.70118,0.70091,0.70118,72299999.0
2005-10-26 23:45:00,0.70122,0.70122,0.70081,0.70101,96000000.0
2005-10-26 23:46:00,0.70085,0.70091,0.7008,0.70081,141399998.0
2005-10-26 23:47:00,0.70078,0.70078,0.70075,0.70075,56599999.0
2005-10-26 23:48:00,0.70075,0.7008,0.70075,0.70075,59400000.0
2005-10-26 23:49:00,0.70107,0.7011,0.70087,0.70087,55800001.0
2005-10-26 23:50:00,0.70084,0.70105,0.70072,0.70072,70200000.0
2005-10-26 23:51:00,0.7008,0.70085,0.70072,0.70085,87100001.0
2005-10-26 23:52:00,0.70106,0.70123,0.70097,0.70097,131799998.0
2005-10-26 23:53:00,0.70095,0.70113,0.70095,0.70102,54800001.0
2005-10-26 23:54:00,0.70106,0.70124,0.7009,0.70095,142600002.0
2005-10-26 23:55:00,0.70097,0.70104,0.70092,0.70097,99600001.0
2005-10-26 23:56:00,0.70106,0.70111,0.70083,0.70083,107000000.0
2005-10-26 23:57:00,0.7008,0.70085,0.7008,0.7008,91599999.0
2005-10-26 23:58:00,0.70106,0.70123,0.70097,0.7011,78000000.0
2005-10-26 23:59:00,0.70075,0.70085,0.70075,0.70075,143000002.0
2005-10-27 00:00:00,0.70101,0.70108,0.70082,0.70096,79000000.0
2005-10-27 00:01:00,0.7011,0.70114,0.70086,0.70086,80500000.0
2005-10-27 00:02:00,0.70092,0.70118,0.70092,0.70102,104900000.0
2005-10-27 00:03:00,0.7008,0.70081,0.70073,0.70078,65500001.0
2005-10-27 00:04:00,0.70103,0.7011,0.70078,0.70079,86199999.0
2005-10-27 00:05:00,0.70072,0.70072,0.70056,0.70056,66800000.0
2005-10-27 00:06:00,0.70093,0.70097,0.70075,0.7008,110999999.0
2005-10-27 00:07:00,0.70058,0.7006,0.70045,0.70045,45699999.0
2005-10-27 00:08:00,0.70068,0.70074,0.7006,0.70074,88999999.0
2005-10-27 00:09:00,0.70043,0.70061,0.70043,0.70061,59699999.0
2005-10-27 00:10:00,0.70052,0.70073,0.70052,0.70073,129700002.0
2005-10-27 00:11:00,0.70069,0.7007,0.70054,0.70068,72700001.0
2005-10-27 00:12:00,0.70076,0.70076,0.70064,0.70064,128200002.0
2005-10-27 00:13:00,0.70066,0.70077,0.70061,0.70077,101200000.0
2005-10-27 00:14:00,0.70068,0.70073,0.70049,0.70067,61500000.0
2005-10-27 00:15:00,0.70062,0.70065,0.70062,0.70065,17500000.0
2005-10-27 00:16:00,0.70091,0.70092,0.70075,0.70092,84500000.0
2005-10-27 00:17:00,0.70065,0.7008,0.70049,0.7005,114900002.0
2005-10-27 00:18:00,0.70047,0.7005,0.70036,0.7005,75100000.0
2005-10-27 00:19:00,0.70053,0.70066,0.70053,0.70063,47600000.0
2005-10-27 00:20:00,0.70087,0.70094,0.70071,0.70086,104900000.0
2005-10-27 00:21:00,0.70056,0.70064,0.70056,0.70064,76200001.0
2005-10-27 00:22:00,0.7006,0.70067,0.70055,0.70065,49300001.0
2005-10-27 00:23:00,0.70056,0.70056,0.70014,0.70014,47400000.0
2005-10-27 00:24:00,0.70025,0.70072,0.70013,0.70058,103200001.0
2005-10-27 00:25:00,0.70065,0.70066,0.70032,0.70032,112400001.0
2005-10-27 00:26:00,0.70036,0.70071,0.70036,0.70071,65299999.0
2005-10-27 00:27:00,0.70016,0.70034,0.70016,0.70033,45400000.0
2005-10-27 00:28:00,0.70057,0.70057,0.70022,0.70053,123800000.0
2005-10-27 00:29:00,0.70028,0.70028,0.70022,0.70023,56900000.0
2005-10-27 00:30:00,0.70026,0.70026,0.69995,0.69995,66900000.0
2005-10-27 00:31:00,0.70012,0.7002,0.7001,0.70018,69500001.0
2005-10-27 00:32:00,0.70039,0.70049,0.70038,0.7004,83500001.0
2005-10-27 00:33:00,0.7,0.7,0.69949,0.69965,89300000.0
2005-10-27 00:34:00,0.69977,0.69988,0.69906,0.69906,94500001.0
2005-10-27 00:35:00,0.69928,0.69955,0.69921,0.69946,106499998.0
2005-10-27 00:36:00,0.6994,0.69967,0.69936,0.69959,96800001.0
2005-10-27 00:37:00,0.69976,0.69976,0.6994,0.69942,112200000.0
2005-10-27 00:38:00,0.6995,0.6997,0.6995,0.6997,80900000.0
2005-10-27 00:39:00,0.6998,0.69989,0.69975,0.69985,107099999.0
2005-10-27 00:40:00,0.70031,0.70032,0.70002,0.70002,67500000.0
2005-10-27 00:41:00,0.6999,0.69997,0.69978,0.69987,70599999.0
2005-10-27 00:42:00,0.69977,0.69988,0.69977,0.69987,41400000.0
2005-10-27 00:43:00,0.69998,0.70002,0.69992,0.69992,73900000.0
2005-10-27 00:44:00,0.69988,0.69991,0.69978,0.69978,34200000.0
2005-10-27 00:45:00,0.70001,0.70014,0.69979,0.69992,153300003.0
2005-10-27 00:46:00,0.69998,0.70007,0.69989,0.69989,65499999.0
2005-10-27 00:47:00,0.69981,0.69981,0.69974,0.69974,27100000.0
2005-10-27 00:48:00,0.69976,0.69983,0.69976,0.69983,116700002.0
2005-10-27 00:49:00,0.6998,0.69992,0.69977,0.69992,51800000.0
2005-10-27 00:50:00,0.69992,0.70009,0.69984,0.70009,95899999.0
2005-10-27 00:51:00,0.70008,0.70008,0.70002,0.70002,28699999.0
2005-10-27 00:52:00,0.7,0.70008,0.69995,0.70003,60900000.0
2005-10-27 00:53:00,0.69973,0.70023,0.69973,0.70015,206400003.0
2005-10-27 00:54:00,0.70005,0.7002,0.69994,0.70006,139400000.0
2005-10-27 00:55:00,0.70002,0.70002,0.6998,0.6998,35000000.0
2005-10-27 00:56:00,0.70025,0.70025,0.70006,0.70011,135499999.0
2005-10-27 00:57:00,0.69965,0.69972,0.69965,0.6997,61400001.0
2005-10-27 00:58:00,0.69976,0.69984,0.69969,0.69984,89099998.0
2005-10-27 00:59:00,0.69976,0.69979,0.69969,0.69971,73400001.0
2005-10-27 01:00:00,0.69965,0.69976,0.69965,0.6997,110699999.0
2005-10-27 01:01:00,0.69992,0.69992,0.69988,0.69988,18300000.0
2005-10-27 01:02:00,0.70036,0.70039,0.70003,0.70028,92500000.0
2005-10-27 01:03:00,0.69996,0.69996,0.6997,0.69972,82999999.0
2005-10-27 01:04:00,0.69972,0.69993,0.69969,0.69993,85799997.0
2005-10-27 01:05:00,0.69992,0.69992,0.69968,0.69977,39300000.0
2005-10-27 01:06:00,0.69994,0.70014,0.69994,0.70006,55400000.0
2005-10-27 01:07:00,0.70004,0.70018,0.69997,0.70018,48600000.0
2005-10-27 01:08:00,0.70014,0.70018,0.70003,0.70015,73000000.0
2005-10-27 01:09:00,0.70012,0.70012,0.7,0.70009,84200001.0
2005-10-27 01:10:00,0.70008,0.7001,0.70008,0.7001,83700000.0
2005-10-27 01:11:00,0.70007,0.7002,0.69986,0.69986,69899999.0
2005-10-27 01:12:00,0.69988,0.70001,0.69985,0.69985,73400000.0
2005-10-27 01:13:00,0.70014,0.70014,0.69997,0.69997,79499999.0
2005-10-27 01:14:00,0.69983,0.69995,0.69983,0.69994,58199999.0
2005-10-27 01:15:00,0.70005,0.70005,0.70005,0.70005,42800000.0
2005-10-27 01:16:00,0.70002,0.70022,0.70002,0.70022,34800000.0
2005-10-27 01:17:00,0.70003,0.7001,0.69993,0.7001,72200000.0
2005-10-27 01:18:00,0.70013,0.70015,0.7,0.70013,148000000.0
2005-10-27 01:19:00,0.70021,0.70053,0.70021,0.70033,110800000.0
2005-10-27 01:20:00,0.70035,0.70045,0.70007,0.70026,146399998.0
2005-10-27 01:21:00,0.70002,0.7002,0.70002,0.7002,91900000.0
2005-10-27 01:22:00,0.70037,0.70047,0.70027,0.70045,105100000.0
2005-10-27 01:23:00,0.70047,0.70056,0.70024,0.70037,77899999.0
2005-10-27 01:24:00,0.7002,0.70025,0.70015,0.70025,63800000.0
2005-10-27 01:25:00,0.70011,0.70018,0.70007,0.70018,61800000.0
2005-10-27 01:26:00,0.70022,0.70022,0.70015,0.70018,48600000.0
2005-10-27 01:27:00,0.70028,0.70047,0.70022,0.70037,90300000.0
2005-10-27 01:28:00,0.70022,0.70026,0.70009,0.70011,118100002.0
2005-10-27 01:29:00,0.70016,0.70048,0.70016,0.70045,95700000.0
2005-10-27 01:30:00,0.70013,0.70013,0.69997,0.69997,59200000.0
2005-10-27 01:31:00,0.70001,0.70012,0.69997,0.70012,74100000.0
2005-10-27 01:32:00,0.70012,0.70022,0.70012,0.70022,95399999.0
2005-10-27 01:33:00,0.70015,0.70019,0.70002,0.70011,75300000.0
2005-10-27 01:34:00,0.70021,0.70021,0.69995,0.70007,58400000.0
2005-10-27 01:35:00,0.7001,0.70015,0.70008,0.7001,100800002.0
2005-10-27 01:36:00,0.7001,0.70022,0.70007,0.70007,129500000.0
2005-10-27 01:37:00,0.70038,0.70046,0.70008,0.70025,141500000.0
2005-10-27 01:38:00,0.70008,0.70008,0.70004,0.70004,47500000.0
2005-10-27 01:39:00,0.70005,0.70015,0.70005,0.70005,91599998.0
2005-10-27 01:40:00,0.70024,0.70029,0.70015,0.70015,111200001.0
2005-10-27 01:41:00,0.70027,0.7003,0.70015,0.70017,42100000.0
2005-10-27 01:42:00,0.70015,0.70025,0.70015,0.7002,49200000.0
2005-10-27 01:43:00,0.70025,0.70025,0.7002,0.7002,28500000.0
2005-10-27 01:44:00,0.70022,0.70022,0.70006,0.70022,133200000.0
2005-10-27 01:45:00,0.70018,0.70023,0.70011,0.70023,33500000.0
2005-10-27 01:46:00,0.70026,0.7005,0.70026,0.70032,89300001.0
2005-10-27 01:47:00,0.70028,0.70028,0.70009,0.70014,80300000.0
2005-10-27 01:48:00,0.70014,0.70014,0.69994,0.7,96399999.0
2005-10-27 01:49:00,0.70009,0.70026,0.70009,0.70012,114700000.0
2005-10-27 01:50:00,0.70015,0.70017,0.69995,0.70008,41000000.0
2005-10-27 01:51:00,0.70008,0.7001,0.70004,0.70007,30200000.0
2005-10-27 01:52:00,0.7,0.70005,0.7,0.70005,15500000.0
2005-10-27 01:53:00,0.70004,0.70008,0.69986,0.70008,57900001.0
2005-10-27 01:54:00,0.7001,0.70012,0.69993,0.70004,98399999.0
2005-10-27 01:55:00,0.69999,0.70013,0.69993,0.7,160899998.0
2005-10-27 01:56:00,0.70009,0.70012,0.70002,0.7001,50799999.0
2005-10-27 01:57:00,0.69998,0.70012,0.69998,0.70001,88799999.0
2005-10-27 01:58:00,0.69997,0.70008,0.69997,0.70008,70500001.0
2005-10-27 01:59:00,0.70003,0.70013,0.70002,0.70007,57200000.0
2005-10-27 02:00:00,0.70012,0.70012,0.7,0.70002,63299998.0
2005-10-27 02:01:00,0.70005,0.70005,0.7,0.70005,78900000.0
2005-10-27 02:02:00,0.70002,0.7001,0.7,0.7,107900000.0
2005-10-27 02:03:00,0.7,0.70033,0.7,0.70024,98900002.0
2005-10-27 02:04:00,0.70033,0.70042,0.70033,0.70039,36300000.0
2005-10-27 02:05:00,0.70043,0.70045,0.70035,0.70045,63700002.0
2005-10-27 02:06:00,0.7004,0.70045,0.7004,0.70045,75000000.0
2005-10-27 02:07:00,0.70037,0.70042,0.70029,0.70042,96100001.0
2005-10-27 02:08:00,0.70035,0.7005,0.70035,0.7005,84700000.0
2005-10-27 02:09:00,0.70045,0.70045,0.7004,0.7004,70000000.0
2005-10-27 02:10:00,0.70053,0.70066,0.70052,0.70059,84100000.0
2005-10-27 02:11:00,0.70064,0.70095,0.70064,0.70095,81199997.0
2005-10-27 02:12:00,0.70093,0.70101,0.70089,0.70099,77900001.0
2005-10-27 02:13:00,0.70099,0.70117,0.70099,0.70106,61299999.0
2005-10-27 02:14:00,0.70115,0.70141,0.70115,0.70122,137899998.0
2005-10-27 02:15:00,0.70115,0.7013,0.70115,0.70118,55200000.0
2005-10-27 02:16:00,0.70109,0.70122,0.70103,0.70122,97899999.0
2005-10-27 02:17:00,0.70148,0.70191,0.70148,0.70191,39800000.0
2005-10-27 02:18:00,0.70163,0.7022,0.70158,0.70202,109100001.0
2005-10-27 02:19:00,0.70207,0.70231,0.70207,0.70209,102299999.0
2005-10-27 02:20:00,0.70223,0.70223,0.70202,0.70206,79000000.0
2005-10-27 02:21:00,0.70207,0.70209,0.70199,0.70199,73900001.0
2005-10-27 02:22:00,0.70197,0.70202,0.7019,0.70202,46700000.0
2005-10-27 02:23:00,0.70184,0.70204,0.70172,0.70172,144600001.0
2005-10-27 02:24:00,0.70172,0.70184,0.7017,0.7018,108400000.0
2005-10-27 02:25:00,0.70185,0.7019,0.7017,0.7018,81600001.0
2005-10-27 02:26:00,0.70198,0.70198,0.70175,0.70175,44600000.0
2005-10-27 02:27:00,0.70189,0.70197,0.70177,0.70177,107600000.0
2005-10-27 02:28:00,0.70178,0.70196,0.70165,0.70196,73100001.0
2005-10-27 02:29:00,0.70202,0.70202,0.70179,0.70191,86300002.0
2005-10-27 02:30:00,0.70211,0.70217,0.70208,0.70217,54700000.0
2005-10-27 02:31:00,0.70215,0.7022,0.70205,0.7022,79800000.0
2005-10-27 02:32:00,0.70233,0.70233,0.70223,0.70232,63000001.0
2005-10-27 02:33:00,0.70211,0.70211,0.702,0.702,52600002.0
2005-10-27 02:34:00,0.7019,0.70214,0.7019,0.70203,132600001.0
2005-10-27 02:35:00,0.70193,0.70216,0.70193,0.70213,126099997.0
2005-10-27 02:36:00,0.70214,0.70219,0.70206,0.70206,77000000.0
2005-10-27 02:37:00,0.70233,0.7026,0.70233,0.70233,76799998.0
2005-10-27 02:38:00,0.70218,0.70229,0.70211,0.70212,196499997.0
2005-10-27 02:39:00,0.70224,0.70242,0.70224,0.70233,22300000.0
2005-10-27 02:40:00,0.7023,0.7024,0.70225,0.70235,106800000.0
2005-10-27 02:41:00,0.70235,0.70235,0.70223,0.70223,28700000.0
2005-10-27 02:42:00,0.70245,0.7026,0.7024,0.7024,103400000.0
2005-10-27 02:43:00,0.70238,0.70253,0.70238,0.70245,66300000.0
2005-10-27 02:44:00,0.70243,0.70259,0.70238,0.70259,72500000.0
2005-10-27 02:45:00,0.70258,0.7027,0.70255,0.7027,41600000.0
2005-10-27 02:46:00,0.70269,0.70288,0.70269,0.70276,73099999.0
2005-10-27 02:47:00,0.70275,0.70292,0.70275,0.70292,43799999.0
2005-10-27 02:48:00,0.70284,0.70286,0.70269,0.70277,86999999.0
2005-10-27 02:49:00,0.70323,0.70331,0.70297,0.70306,99200000.0
2005-10-27 02:50:00,0.70291,0.70294,0.70291,0.70294,67000000.0
2005-10-27 02:51:00,0.703,0.70308,0.70293,0.70295,169700002.0
2005-10-27 02:52:00,0.70285,0.70298,0.70285,0.70295,120199999.0
2005-10-27 02:53:00,0.70296,0.70304,0.70296,0.70304,36700001.0
2005-10-27 02:54:00,0.70295,0.70295,0.70284,0.70293,87900001.0
2005-10-27 02:55:00,0.70295,0.70295,0.7029,0.7029,27100000.0
2005-10-27 02:56:00,0.70289,0.70289,0.70255,0.70255,67999998.0
2005-10-27 02:57:00,0.70248,0.70265,0.70248,0.70265,79899998.0
2005-10-27 02:58:00,0.70269,0.70273,0.7026,0.70261,97500000.0
2005-10-27 02:59:00,0.70263,0.70265,0.70255,0.70255,85600000.0
2005-10-27 03:00:00,0.7026,0.70271,0.70258,0.70258,65899998.0
2005-10-27 03:01:00,0.70253,0.7028,0.70253,0.7028,57599999.0
2005-10-27 03:02:00,0.70273,0.70285,0.70273,0.70285,83700000.0
2005-10-27 03:03:00,0.70285,0.70285,0.7027,0.7027,122300002.0
2005-10-27 03:04:00,0.70284,0.70296,0.70284,0.70296,45300000.0
2005-10-27 03:05:00,0.70295,0.7031,0.70295,0.7031,163100000.0
2005-10-27 03:06:00,0.70299,0.70302,0.70298,0.70298,54200000.0
2005-10-27 03:07:00,0.70295,0.70295,0.70285,0.7029,39100000.0
2005-10-27 03:08:00,0.70285,0.70289,0.70277,0.70277,130000000.0
2005-10-27 03:09:00,0.70284,0.70286,0.70284,0.70286,26300000.0
2005-10-27 03:10:00,0.70304,0.70316,0.70275,0.70275,117299999.0
2005-10-27 03:11:00,0.70283,0.70303,0.70266,0.70303,132000000.0
2005-10-27 03:12:00,0.70317,0.70323,0.70304,0.70323,93599998.0
2005-10-27 03:13:00,0.7032,0.7032,0.70308,0.70317,78900001.0
2005-10-27 03:14:00,0.70286,0.7031,0.70285,0.7031,65900000.0
2005-10-27 03:15:00,0.70322,0.7033,0.70322,0.70327,73600000.0
2005-10-27 03:16:00,0.70333,0.70337,0.70324,0.70333,54999999.0
2005-10-27 03:17:00,0.70351,0.70403,0.70351,0.70393,40500000.0
2005-10-27 03:18:00,0.70394,0.70411,0.7039,0.70396,75900000.0
2005-10-27 03:19:00,0.70368,0.70387,0.70364,0.70376,55899999.0
2005-10-27 03:20:00,0.70379,0.70395,0.70379,0.70388,109599999.0
2005-10-27 03:21:00,0.704,0.70411,0.70398,0.70407,119900001.0
2005-10-27 03:22:00,0.70393,0.704,0.70393,0.70393,54700000.0
2005-10-27 03:23:00,0.70388,0.70388,0.70362,0.70368,46500000.0
2005-10-27 03:24:00,0.70378,0.7039,0.70378,0.70387,117100001.0
2005-10-27 03:25:00,0.70382,0.70382,0.70369,0.70382,44400000.0
2005-10-27 03:26:00,0.70388,0.70396,0.70385,0.70385,84799999.0
2005-10-27 03:27:00,0.7039,0.70391,0.70383,0.7039,33600000.0
2005-10-27 03:28:00,0.70378,0.70386,0.70371,0.70375,116399998.0
2005-10-27 03:29:00,0.70375,0.70375,0.70372,0.70372,23000000.0
2005-10-27 03:30:00,0.70361,0.70361,0.70346,0.7035,45500000.0
2005-10-27 03:31:00,0.70359,0.70368,0.70351,0.70368,103399996.0
2005-10-27 03:32:00,0.70407,0.70407,0.70371,0.70373,81200000.0
2005-10-27 03:33:00,0.70362,0.70372,0.70354,0.70355,113000000.0
2005-10-27 03:34:00,0.7036,0.70372,0.70356,0.70361,122799998.0
2005-10-27 03:35:00,0.70375,0.70392,0.7037,0.70384,93300000.0
2005-10-27 03:36:00,0.70373,0.70383,0.70373,0.7038,100099999.0
2005-10-27 03:37:00,0.7039,0.70392,0.70382,0.70386,64400000.0
2005-10-27 03:38:00,0.70388,0.70391,0.70388,0.70388,73900000.0
2005-10-27 03:39:00,0.70392,0.70392,0.70378,0.70381,86800000.0
2005-10-27 03:40:00,0.70368,0.70385,0.7036,0.70385,64000000.0
2005-10-27 03:41:00,0.70386,0.70389,0.70368,0.7038,75400000.0
2005-10-27 03:42:00,0.70381,0.70387,0.70361,0.70364,73300000.0
2005-10-27 03:43:00,0.70349,0.70371,0.70349,0.70365,80100002.0
2005-10-27 03:44:00,0.70369,0.70389,0.70369,0.70387,68399999.0
2005-10-27 03:45:00,0.70391,0.70391,0.70364,0.70377,88600000.0
2005-10-27 03:46:00,0.70387,0.70395,0.70369,0.70391,106300000.0
2005-10-27 03:47:00,0.70381,0.70387,0.7037,0.70386,82900000.0
2005-10-27 03:48:00,0.70383,0.70392,0.70372,0.70392,136900002.0
2005-10-27 03:49:00,0.70384,0.70397,0.70377,0.70397,85800000.0
2005-10-27 03:50:00,0.70397,0.7042,0.7039,0.7042,88800000.0
2005-10-27 03:51:00,0.704,0.70412,0.704,0.70409,51900000.0
2005-10-27 03:52:00,0.70413,0.70435,0.7041,0.70435,72400002.0
2005-10-27 03:53:00,0.70443,0.70451,0.70443,0.70448,60800000.0
2005-10-27 03:54:00,0.70446,0.70485,0.70446,0.70485,55700001.0
2005-10-27 03:55:00,0.7048,0.70485,0.70473,0.70482,90800000.0
2005-10-27 03:56:00,0.70478,0.70486,0.70467,0.70467,54400000.0
2005-10-27 03:57:00,0.70473,0.70478,0.70454,0.70478,165500002.0
2005-10-27 03:58:00,0.70473,0.70473,0.70458,0.70468,115500000.0
2005-10-27 03:59:00,0.70475,0.70487,0.70472,0.70472,105000001.0
2005-10-27 04:00:00,0.7048,0.70483,0.70477,0.70477,57800001.0
2005-10-27 04:01:00,0.70465,0.70472,0.70459,0.70468,94500000.0
2005-10-27 04:02:00,0.70463,0.70475,0.70463,0.70467,98100000.0
2005-10-27 04:03:00,0.7047,0.7047,0.70465,0.70465,111500000.0
2005-10-27 04:04:00,0.7047,0.7047,0.70461,0.70461,76600000.0
2005-10-27 04:05:00,0.70457,0.70471,0.70457,0.70471,93200000.0
2005-10-27 04:06:00,0.70477,0.70485,0.70474,0.7048,164900001.0
2005-10-27 04:07:00,0.70483,0.70485,0.7048,0.70485,110799998.0
2005-10-27 04:08:00,0.705,0.705,0.70458,0.70458,87499999.0
2005-10-27 04:09:00,0.70467,0.70478,0.70467,0.70478,17500001.0
2005-10-27 04:10:00,0.70479,0.70502,0.70479,0.7049,94099999.0
2005-10-27 04:11:00,0.70485,0.7049,0.70478,0.7049,58900000.0
2005-10-27 04:12:00,0.70492,0.70492,0.70471,0.70476,120200000.0
2005-10-27 04:13:00,0.70466,0.70481,0.7045,0.70456,145199999.0
2005-10-27 04:14:00,0.70464,0.70483,0.7046,0.70468,109899999.0
2005-10-27 04:15:00,0.70468,0.70477,0.70467,0.70468,85100000.0
2005-10-27 04:16:00,0.70452,0.70452,0.70443,0.70445,91400000.0
2005-10-27 04:17:00,0.7045,0.70463,0.70449,0.70458,133800001.0
2005-10-27 04:18:00,0.70472,0.70495,0.70462,0.70481,90799999.0
2005-10-27 04:19:00,0.70454,0.70461,0.70451,0.70461,87200000.0
2005-10-27 04:20:00,0.70457,0.70467,0.70457,0.70467,42199999.0
2005-10-27 04:21:00,0.7047,0.7047,0.70445,0.70452,130600000.0
2005-10-27 04:22:00,0.70453,0.70463,0.70448,0.70448,101000000.0
2005-10-27 04:23:00,0.70483,0.70484,0.70462,0.70463,157100000.0
2005-10-27 04:24:00,0.7045,0.70455,0.70445,0.70445,58000001.0
2005-10-27 04:25:00,0.70444,0.70454,0.70444,0.70448,86900001.0
2005-10-27 04:26:00,0.7045,0.70469,0.70446,0.70468,70099999.0
2005-10-27 04:27:00,0.7045,0.7045,0.70433,0.70433,22500000.0
2005-10-27 04:28:00,0.70443,0.70444,0.70433,0.70438,99299999.0
2005-10-27 04:29:00,0.70432,0.70437,0.70413,0.70423,96899998.0
2005-10-27 04:30:00,0.7043,0.70435,0.70425,0.7043,113999999.0
2005-10-27 04:31:00,0.70425,0.7044,0.70425,0.7043,82999999.0
2005-10-27 04:32:00,0.70426,0.70457,0.70426,0.70457,128300002.0
2005-10-27 04:33:00,0.70463,0.70474,0.70454,0.70474,81800000.0
2005-10-27 04:34:00,0.7049,0.70494,0.70483,0.70483,82900000.0
2005-10-27 04:35:00,0.7048,0.70509,0.7048,0.70509,53300000.0
2005-10-27 04:36:00,0.70507,0.70512,0.70499,0.70512,81999998.0
2005-10-27 04:37:00,0.70499,0.70523,0.70499,0.70518,39700000.0
2005-10-27 04:38:00,0.70512,0.70512,0.70496,0.70512,89499998.0
2005-10-27 04:39:00,0.70503,0.70503,0.70478,0.70497,61300000.0
2005-10-27 04:40:00,0.70496,0.7051,0.70478,0.7051,105799998.0
2005-10-27 04:41:00,0.705,0.70579,0.70493,0.70579,54000000.0
2005-10-27 04:42:00,0.706,0.706,0.70531,0.70531,94099999.0
2005-10-27 04:43:00,0.70518,0.70534,0.70518,0.70527,64900000.0
2005-10-27 04:44:00,0.70519,0.70541,0.70484,0.70527,108600001.0
2005-10-27 04:45:00,0.70525,0.70534,0.70525,0.70534,98500000.0
2005-10-27 04:46:00,0.70533,0.70533,0.70517,0.70522,125700001.0
2005-10-27 04:47:00,0.70527,0.7053,0.70522,0.70522,104600001.0
2005-10-27 04:48:00,0.70539,0.70556,0.70524,0.70556,111900001.0
2005-10-27 04:49:00,0.70519,0.70519,0.70489,0.70499,136900000.0
2005-10-27 04:50:00,0.70507,0.70507,0.705,0.70505,57600000.0
2005-10-27 04:51:00,0.70548,0.70548,0.70505,0.70507,99900000.0
2005-10-27 04:52:00,0.70516,0.70562,0.70516,0.70524,132000001.0
2005-10-27 04:53:00,0.70502,0.70502,0.70489,0.70493,61900000.0
2005-10-27 04:54:00,0.70497,0.70497,0.70487,0.70489,65999999.0
2005-10-27 04:55:00,0.70486,0.7049,0.70482,0.70489,93900002.0
2005-10-27 04:56:00,0.70484,0.70503,0.70483,0.70503,93699999.0
2005-10-27 04:57:00,0.70499,0.70499,0.70457,0.70472,72600000.0
2005-10-27 04:58:00,0.70465,0.70481,0.70465,0.70467,81299999.0
2005-10-27 04:59:00,0.70476,0.70491,0.70473,0.70483,115000001.0
2005-10-27 05:00:00,0.70488,0.7049,0.70483,0.70489,29600000.0
2005-10-27 05:01:00,0.70482,0.70494,0.70475,0.70493,98399999.0
2005-10-27 05:02:00,0.70531,0.70531,0.70496,0.70511,54600000.0
2005-10-27 05:03:00,0.7049,0.7049,0.70473,0.70477,117300001.0
2005-10-27 05:04:00,0.7049,0.70502,0.70479,0.7049,93500000.0
2005-10-27 05:05:00,0.70497,0.70511,0.70497,0.70499,55700000.0
2005-10-27 05:06:00,0.70508,0.70508,0.70488,0.70496,103900001.0
2005-10-27 05:07:00,0.705,0.70508,0.70495,0.70508,127799999.0
2005-10-27 05:08:00,0.70527,0.70532,0.70519,0.70522,70600000.0
2005-10-27 05:09:00,0.70525,0.70525,0.70515,0.70525,46299999.0
2005-10-27 05:10:00,0.70526,0.70534,0.705,0.70534,104499999.0
2005-10-27 05:11:00,0.70538,0.70542,0.70524,0.70535,84400000.0
2005-10-27 05:12:00,0.70532,0.70548,0.70532,0.70543,21200000.0
2005-10-27 05:13:00,0.70562,0.70564,0.70536,0.70554,92100000.0
2005-10-27 05:14:00,0.70558,0.70562,0.70548,0.70562,104399999.0
2005-10-27 05:15:00,0.70558,0.70558,0.70547,0.70547,26400000.0
2005-10-27 05:16:00,0.70544,0.70551,0.70531,0.70533,53800000.0
2005-10-27 05:17:00,0.70545,0.70555,0.70521,0.70542,126400003.0
2005-10-27 05:18:00,0.70558,0.70564,0.70541,0.70548,60900000.0
2005-10-27 05:19:00,0.70548,0.70548,0.7054,0.70545,68200001.0
2005-10-27 05:20:00,0.70529,0.70541,0.70526,0.70541,76699999.0
2005-10-27 05:21:00,0.7056,0.7058,0.7056,0.70563,135499998.0
2005-10-27 05:22:00,0.70544,0.70544,0.70523,0.70538,98899999.0
2005-10-27 05:23:00,0.70527,0.70527,0.70515,0.70515,28800000.0
2005-10-27 05:24:00,0.70533,0.70533,0.70517,0.7052,93999998.0
2005-10-27 05:25:00,0.70508,0.7053,0.70508,0.7053,139800000.0
2005-10-27 05:26:00,0.70528,0.70528,0.70522,0.70525,93600002.0
2005-10-27 05:27:00,0.70522,0.70526,0.70501,0.70526,39700000.0
2005-10-27 05:28:00,0.70535,0.70535,0.70525,0.70535,39999999.0
2005-10-27 05:29:00,0.70521,0.70521,0.705,0.70515,71500002.0
2005-10-27 05:30:00,0.70507,0.7051,0.70495,0.70495,115700000.0
2005-10-27 05:31:00,0.70499,0.70509,0.70499,0.70503,92599997.0
2005-10-27 05:32:00,0.70485,0.70489,0.70473,0.70479,77099998.0
2005-10-27 05:33:00,0.70488,0.70492,0.70483,0.70485,41500000.0
2005-10-27 05:34:00,0.70499,0.70519,0.70499,0.70515,103700005.0
2005-10-27 05:35:00,0.70517,0.70526,0.70517,0.70517,143600001.0
2005-10-27 05:36:00,0.70524,0.70524,0.70479,0.70503,57600000.0
2005-10-27 05:37:00,0.70503,0.70503,0.70497,0.70498,89200001.0
2005-10-27 05:38:00,0.70489,0.70526,0.70484,0.70526,100599999.0
2005-10-27 05:39:00,0.70526,0.70527,0.70509,0.70509,111500000.0
2005-10-27 05:40:00,0.70501,0.70501,0.70486,0.70496,82499999.0
2005-10-27 05:41:00,0.70498,0.70499,0.70494,0.70497,50300000.0
2005-10-27 05:42:00,0.70505,0.70513,0.70497,0.70513,106599998.0
2005-10-27 05:43:00,0.70509,0.70509,0.70502,0.70507,68500000.0
2005-10-27 05:44:00,0.70503,0.70505,0.705,0.705,101400000.0
2005-10-27 05:45:00,0.70497,0.70499,0.70479,0.70492,83000002.0
2005-10-27 05:46:00,0.7049,0.70495,0.7049,0.7049,81499998.0
2005-10-27 05:47:00,0.70492,0.70492,0.70475,0.70475,88200001.0
2005-10-27 05:48:00,0.70504,0.70511,0.70491,0.70511,128699999.0
2005-10-27 05:49:00,0.70517,0.70519,0.70492,0.70494,98299999.0
2005-10-27 05:50:00,0.7049,0.70499,0.70481,0.70481,100000000.0
2005-10-27 05:51:00,0.70498,0.70504,0.70494,0.70495,52000000.0
2005-10-27 05:52:00,0.70523,0.70546,0.70504,0.70517,132299999.0
2005-10-27 05:53:00,0.70501,0.70514,0.70497,0.70497,83900002.0
2005-10-27 05:54:00,0.70519,0.70552,0.70517,0.70525,76699999.0
2005-10-27 05:55:00,0.705,0.70508,0.70497,0.70508,51400000.0
2005-10-27 05:56:00,0.70509,0.7053,0.70503,0.7053,134000001.0
2005-10-27 05:57:00,0.70526,0.70537,0.7052,0.70521,64599999.0
2005-10-27 05:58:00,0.7051,0.7051,0.7051,0.7051,21400000.0
2005-10-27 05:59:00,0.70512,0.70529,0.70512,0.70518,70900002.0
2005-10-27 06:00:00,0.70525,0.7053,0.70525,0.7053,67600000.0
2005-10-27 06:01:00,0.70533,0.70533,0.70515,0.7052,79099999.0
2005-10-27 06:02:00,0.70518,0.70519,0.70505,0.70512,66500000.0
2005-10-27 06:03:00,0.70513,0.70519,0.70512,0.70512,94000000.0
2005-10-27 06:04:00,0.70509,0.70509,0.70487,0.70487,58199999.0
2005-10-27 06:05:00,0.70497,0.70511,0.70495,0.70511,126899999.0
2005-10-27 06:06:00,0.70514,0.70544,0.70514,0.70536,55100000.0
2005-10-27 06:07:00,0.70512,0.70516,0.70501,0.70501,84800000.0
2005-10-27 06:08:00,0.70495,0.70505,0.70493,0.70505,126700002.0
2005-10-27 06:09:00,0.7054,0.70547,0.70514,0.70514,121599999.0
2005-10-27 06:10:00,0.70509,0.70518,0.70497,0.70508,98300000.0
2005-10-27 06:11:00,0.70499,0.70528,0.70499,0.70525,83800000.0
2005-10-27 06:12:00,0.70501,0.70501,0.70489,0.70489,31000000.0
2005-10-27 06:13:00,0.70498,0.70525,0.70498,0.70525,45600000.0
2005-10-27 06:14:00,0.70508,0.70561,0.70508,0.7053,94199998.0
2005-10-27 06:15:00,0.70514,0.70514,0.70501,0.70513,45400000.0
2005-10-27 06:16:00,0.70508,0.70508,0.70483,0.70499,61100000.0
2005-10-27 06:17:00,0.7051,0.70518,0.70504,0.70517,104899999.0
2005-10-27 06:18:00,0.70508,0.70522,0.70508,0.70508,141599999.0
2005-10-27 06:19:00,0.70514,0.70523,0.70514,0.70523,23100001.0
2005-10-27 06:20:00,0.70517,0.70524,0.70517,0.70524,57300000.0
2005-10-27 06:21:00,0.70514,0.70536,0.7051,0.70536,85999999.0
2005-10-27 06:22:00,0.70532,0.70542,0.70532,0.70534,158600000.0
2005-10-27 06:23:00,0.70538,0.70543,0.70517,0.7054,49300000.0
2005-10-27 06:24:00,0.7054,0.7054,0.70524,0.70535,97100000.0
2005-10-27 06:25:00,0.70538,0.70545,0.70535,0.70537,88599999.0
2005-10-27 06:26:00,0.70528,0.70538,0.70511,0.70528,82200000.0
2005-10-27 06:27:00,0.70536,0.70538,0.70517,0.70538,161599999.0
2005-10-27 06:28:00,0.70546,0.70568,0.70546,0.70568,58100000.0
2005-10-27 06:29:00,0.70567,0.70567,0.70558,0.70559,64600001.0
2005-10-27 06:30:00,0.70545,0.70549,0.70536,0.70536,54600000.0
2005-10-27 06:31:00,0.70541,0.70554,0.70541,0.70549,86000000.0
2005-10-27 06:32:00,0.70555,0.70555,0.70545,0.70553,164900001.0
2005-10-27 06:33:00,0.70535,0.7056,0.70535,0.7056,98799999.0
2005-10-27 06:34:00,0.70573,0.70597,0.70555,0.70587,118800001.0
2005-10-27 06:35:00,0.70547,0.70555,0.70545,0.70555,99000001.0
2005-10-27 06:36:00,0.7054,0.70562,0.7054,0.70562,122900001.0
2005-10-27 06:37:00,0.70559,0.70559,0.70554,0.70558,75499999.0
2005-10-27 06:38:00,0.70549,0.70572,0.70549,0.70572,100499999.0
2005-10-27 06:39:00,0.70557,0.70557,0.70541,0.70552,90900000.0
2005-10-27 06:40:00,0.70545,0.70551,0.70542,0.70542,58200000.0
2005-10-27 06:41:00,0.70541,0.70551,0.70537,0.70547,62499999.0
2005-10-27 06:42:00,0.70538,0.70577,0.70538,0.70577,75200000.0
2005-10-27 06:43:00,0.7058,0.70583,0.70576,0.70577,94500000.0
2005-10-27 06:44:00,0.70572,0.70591,0.70572,0.70591,190699996.0
2005-10-27 06:45:00,0.7059,0.70595,0.7059,0.70595,45399999.0
2005-10-27 06:46:00,0.70631,0.70633,0.70591,0.70611,88299999.0
2005-10-27 06:47:00,0.7059,0.706,0.70587,0.7059,132799999.0
2005-10-27 06:48:00,0.70608,0.70634,0.70604,0.70608,164999997.0
2005-10-27 06:49:00,0.70607,0.70616,0.70607,0.70616,38900000.0
2005-10-27 06:50:00,0.70622,0.70622,0.70606,0.70607,72800001.0
2005-10-27 06:51:00,0.70615,0.70621,0.70612,0.70618,59999998.0
2005-10-27 06:52:00,0.70623,0.70629,0.7062,0.70627,158199999.0
2005-10-27 06:53:00,0.70622,0.7063,0.706,0.70618,78100000.0
2005-10-27 06:54:00,0.7062,0.70623,0.7062,0.7062,32700000.0
2005-10-27 06:55:00,0.70618,0.70632,0.70614,0.70621,79400002.0
2005-10-27 06:56:00,0.70623,0.70623,0.70605,0.7061,74700000.0
2005-10-27 06:57:00,0.70611,0.70613,0.70592,0.70613,87599998.0
2005-10-27 06:58:00,0.70592,0.70603,0.70581,0.70603,82000000.0
2005-10-27 06:59:00,0.70587,0.70599,0.70587,0.7059,78199998.0
2005-10-27 07:00:00,0.70588,0.70599,0.70588,0.70599,23800000.0
2005-10-27 07:01:00,0.70608,0.70613,0.70579,0.70613,136700002.0
2005-10-27 07:02:00,0.70611,0.70611,0.70598,0.706,112500001.0
2005-10-27 07:03:00,0.70605,0.70605,0.706,0.706,49900000.0
2005-10-27 07:04:00,0.7063,0.7063,0.70607,0.70624,103700001.0
2005-10-27 07:05:00,0.70614,0.70646,0.70614,0.70629,123100000.0
2005-10-27 07:06:00,0.70602,0.70602,0.70586,0.70591,75900000.0
2005-10-27 07:07:00,0.70598,0.70598,0.7059,0.70592,136799999.0
2005-10-27 07:08:00,0.70595,0.70595,0.7057,0.7059,61399999.0
2005-10-27 07:09:00,0.70605,0.70628,0.70605,0.70628,136300000.0
2005-10-27 07:10:00,0.70597,0.70598,0.70595,0.70598,59000000.0
2005-10-27 07:11:00,0.70573,0.70611,0.70573,0.70608,67300000.0
2005-10-27 07:12:00,0.70599,0.70603,0.70592,0.70596,37300000.0
2005-10-27 07:13:00,0.70615,0.70617,0.706,0.70612,86799999.0
2005-10-27 07:14:00,0.7059,0.706,0.70585,0.706,90099999.0
2005-10-27 07:15:00,0.70592,0.70594,0.70571,0.70577,75800000.0
2005-10-27 07:16:00,0.70578,0.70578,0.70563,0.70563,77400001.0
2005-10-27 07:17:00,0.70551,0.70561,0.70539,0.70539,132900001.0
2005-10-27 07:18:00,0.70531,0.70542,0.70526,0.70542,115300000.0
2005-10-27 07:19:00,0.70545,0.70545,0.70535,0.70535,30300000.0
2005-10-27 07:20:00,0.70545,0.70555,0.70545,0.70555,44599999.0
2005-10-27 07:21:00,0.70538,0.70548,0.70538,0.70541,67299998.0
2005-10-27 07:22:00,0.70538,0.70551,0.70538,0.70547,71800000.0
2005-10-27 07:23:00,0.70531,0.70531,0.70505,0.70515,71600001.0
2005-10-27 07:24:00,0.70515,0.70521,0.70506,0.70506,48799998.0
2005-10-27 07:25:00,0.7052,0.70521,0.70516,0.70518,78499999.0
2005-10-27 07:26:00,0.70506,0.70506,0.70494,0.70494,75700000.0
2005-10-27 07:27:00,0.70492,0.70502,0.70485,0.70502,34200000.0
2005-10-27 07:28:00,0.705,0.70505,0.705,0.70505,43400000.0
2005-10-27 07:29:00,0.70507,0.7052,0.70498,0.7051,112500000.0
2005-10-27 07:30:00,0.70507,0.70507,0.70493,0.70499,109300000.0
2005-10-27 07:31:00,0.70488,0.70501,0.70486,0.70501,67700000.0
2005-10-27 07:32:00,0.70501,0.70501,0.70483,0.70483,133900000.0
2005-10-27 07:33:00,0.70483,0.70499,0.70475,0.70497,86900000.0
2005-10-27 07:34:00,0.70465,0.70507,0.70465,0.70507,94500001.0
2005-10-27 07:35:00,0.70505,0.70515,0.70505,0.70505,34200001.0
2005-10-27 07:36:00,0.70525,0.70538,0.70525,0.70527,102300000.0
2005-10-27 07:37:00,0.70522,0.70522,0.70509,0.70518,109999999.0
2005-10-27 07:38:00,0.7053,0.70554,0.70524,0.70554,112099998.0
2005-10-27 07:39:00,0.70518,0.70518,0.70508,0.70508,88500001.0
2005-10-27 07:40:00,0.70503,0.70513,0.70497,0.70507,73700000.0
2005-10-27 07:41:00,0.7051,0.70527,0.7051,0.70527,65700000.0
2005-10-27 07:42:00,0.70537,0.7054,0.70524,0.70524,80299999.0
2005-10-27 07:43:00,0.70528,0.70532,0.70506,0.70506,102700000.0
2005-10-27 07:44:00,0.70514,0.70516,0.70512,0.70512,85100000.0
2005-10-27 07:45:00,0.7051,0.70515,0.70505,0.70505,90900001.0
2005-10-27 07:46:00,0.70508,0.70513,0.70495,0.70495,117700001.0
2005-10-27 07:47:00,0.70508,0.70513,0.705,0.70512,37800000.0
2005-10-27 07:48:00,0.70515,0.70515,0.70495,0.70515,69300001.0
2005-10-27 07:49:00,0.70507,0.70512,0.70501,0.70512,141299999.0
2005-10-27 07:50:00,0.70515,0.70522,0.70497,0.70497,108600000.0
2005-10-27 07:51:00,0.70495,0.70506,0.70489,0.70489,152000001.0
2005-10-27 07:52:00,0.7052,0.70544,0.70492,0.70498,75899999.0
2005-10-27 07:53:00,0.70509,0.7053,0.70502,0.70507,140600000.0
2005-10-27 07:54:00,0.70477,0.70477,0.70435,0.7044,118600000.0
2005-10-27 07:55:00,0.70451,0.70466,0.70441,0.70461,143800001.0
2005-10-27 07:56:00,0.70462,0.70462,0.70441,0.70457,65300000.0
2005-10-27 07:57:00,0.7046,0.7046,0.7044,0.7044,87899998.0
2005-10-27 07:58:00,0.70442,0.70469,0.70442,0.70442,130500000.0
2005-10-27 07:59:00,0.70458,0.70491,0.70458,0.70491,89600002.0
2005-10-27 08:00:00,0.70489,0.70515,0.70485,0.70506,112200000.0
2005-10-27 08:01:00,0.70517,0.70524,0.70511,0.7052,116800001.0
2005-10-27 08:02:00,0.70528,0.70551,0.70528,0.70542,129000001.0
2005-10-27 08:03:00,0.70543,0.70543,0.70529,0.70529,66800002.0
2005-10-27 08:04:00,0.70522,0.70522,0.70514,0.70517,57000002.0
2005-10-27 08:05:00,0.70574,0.70588,0.70541,0.70541,154300000.0
2005-10-27 08:06:00,0.70519,0.70547,0.70519,0.70544,114700000.0
2005-10-27 08:07:00,0.70544,0.70572,0.70544,0.70559,97100001.0
2005-10-27 08:08:00,0.70555,0.70555,0.70521,0.70544,137800000.0
2005-10-27 08:09:00,0.70539,0.70558,0.70539,0.70544,94599999.0
2005-10-27 08:10:00,0.70556,0.70564,0.70556,0.70557,26300000.0
2005-10-27 08:11:00,0.70562,0.70565,0.70548,0.70558,59800000.0
2005-10-27 08:12:00,0.70547,0.70554,0.70547,0.70549,61000001.0
2005-10-27 08:13:00,0.70542,0.70543,0.70504,0.70504,66100000.0
2005-10-27 08:14:00,0.70493,0.70517,0.70493,0.70505,73700001.0
2005-10-27 08:15:00,0.70499,0.70499,0.70477,0.70477,56700000.0
2005-10-27 08:16:00,0.7047,0.70482,0.70467,0.70482,57200000.0
2005-10-27 08:17:00,0.70482,0.70483,0.70467,0.70483,62600000.0
2005-10-27 08:18:00,0.70478,0.70479,0.70472,0.70475,87999999.0
2005-10-27 08:19:00,0.70488,0.70493,0.7048,0.70487,66899999.0
2005-10-27 08:20:00,0.70521,0.70542,0.70506,0.70515,125100000.0
2005-10-27 08:21:00,0.70506,0.70515,0.70499,0.70515,66999998.0
2005-10-27 08:22:00,0.70487,0.70487,0.70471,0.70471,12500000.0
2005-10-27 08:23:00,0.70468,0.70468,0.70461,0.70468,63600000.0
2005-10-27 08:24:00,0.70474,0.70474,0.70463,0.70472,107900001.0
2005-10-27 08:25:00,0.7047,0.70483,0.70458,0.7047,96900003.0
2005-10-27 08:26:00,0.70467,0.70473,0.70466,0.7047,78799998.0
2005-10-27 08:27:00,0.70482,0.70493,0.70482,0.70493,19100000.0
2005-10-27 08:28:00,0.70503,0.70503,0.70486,0.70491,82399999.0
2005-10-27 08:29:00,0.70492,0.70492,0.70479,0.70479,39100000.0
2005-10-27 08:30:00,0.7048,0.7048,0.70457,0.70457,104200000.0
2005-10-27 08:31:00,0.70462,0.7047,0.70458,0.70462,44500000.0
2005-10-27 08:32:00,0.70482,0.70503,0.70476,0.70492,88500001.0
2005-10-27 08:33:00,0.70449,0.70456,0.70432,0.70455,68100001.0
2005-10-27 08:34:00,0.70472,0.70472,0.70464,0.70464,40200000.0
2005-10-27 08:35:00,0.7046,0.7047,0.7046,0.7047,49800001.0
2005-10-27 08:36:00,0.7047,0.7048,0.70454,0.70454,95800001.0
2005-10-27 08:37:00,0.70468,0.70477,0.70463,0.70477,96799999.0
2005-10-27 08:38:00,0.70466,0.70466,0.70459,0.70461,31100000.0
2005-10-27 08:39:00,0.7047,0.70486,0.70468,0.70486,76600000.0
2005-10-27 08:40:00,0.70493,0.70493,0.70486,0.70493,97300002.0
2005-10-27 08:41:00,0.70475,0.70475,0.70445,0.70448,76199999.0
2005-10-27 08:42:00,0.70452,0.70452,0.70438,0.70438,56600000.0
2005-10-27 08:43:00,0.70435,0.70449,0.70429,0.70434,96499999.0
2005-10-27 08:44:00,0.70442,0.70442,0.7043,0.70432,44700000.0
2005-10-27 08:45:00,0.70429,0.70445,0.70429,0.70445,112200001.0
2005-10-27 08:46:00,0.70455,0.70455,0.70432,0.70432,95700000.0
2005-10-27 08:47:00,0.7043,0.70438,0.7043,0.70438,70899999.0
2005-10-27 08:48:00,0.70431,0.70442,0.70431,0.70442,65999999.0
2005-10-27 08:49:00,0.70439,0.70439,0.70429,0.70433,79000000.0
2005-10-27 08:50:00,0.70439,0.70446,0.70437,0.70439,58200000.0
2005-10-27 08:51:00,0.7043,0.7043,0.70413,0.70414,56600000.0
2005-10-27 08:52:00,0.70422,0.70425,0.70415,0.70425,97999999.0
2005-10-27 08:53:00,0.70441,0.70468,0.70441,0.70464,59000000.0
2005-10-27 08:54:00,0.70471,0.70481,0.70471,0.70472,87099999.0
2005-10-27 08:55:00,0.70485,0.70501,0.7048,0.70501,112400001.0
2005-10-27 08:56:00,0.70491,0.70491,0.70446,0.70449,56500001.0
2005-10-27 08:57:00,0.70472,0.70492,0.70472,0.7048,53200000.0
2005-10-27 08:58:00,0.7052,0.70539,0.705,0.705,93400001.0
2005-10-27 08:59:00,0.70485,0.70485,0.70475,0.70485,83800000.0
2005-10-27 09:00:00,0.70472,0.705,0.70472,0.705,50400000.0
2005-10-27 09:01:00,0.70481,0.70481,0.70468,0.70475,79800000.0
2005-10-27 09:02:00,0.70478,0.70478,0.70476,0.70477,58299999.0
2005-10-27 09:03:00,0.70478,0.70512,0.70478,0.70512,83699998.0
2005-10-27 09:04:00,0.70528,0.70528,0.70517,0.70528,85100000.0
2005-10-27 09:05:00,0.70511,0.70544,0.70506,0.70535,139599998.0
2005-10-27 09:06:00,0.70513,0.70513,0.70498,0.70498,45800000.0
2005-10-27 09:07:00,0.70499,0.70519,0.70497,0.70512,69300000.0
2005-10-27 09:08:00,0.70532,0.70566,0.70531,0.70566,92899998.0
2005-10-27 09:09:00,0.70574,0.70576,0.70542,0.70565,124300000.0
2005-10-27 09:10:00,0.70565,0.70565,0.70546,0.70555,73800001.0
2005-10-27 09:11:00,0.70577,0.70604,0.70577,0.70604,33800000.0
2005-10-27 09:12:00,0.70593,0.70593,0.70579,0.70588,117800000.0
2005-10-27 09:13:00,0.70592,0.70592,0.70581,0.70581,134600002.0
2005-10-27 09:14:00,0.70593,0.70593,0.70586,0.7059,39000000.0
2005-10-27 09:15:00,0.70595,0.70607,0.70595,0.70606,90799999.0
2005-10-27 09:16:00,0.70611,0.70619,0.70599,0.70619,59300000.0
2005-10-27 09:17:00,0.70619,0.70637,0.70602,0.70602,76600000.0
2005-10-27 09:18:00,0.70616,0.70644,0.70616,0.70634,98899999.0
2005-10-27 09:19:00,0.70628,0.70628,0.70628,0.70628,36200000.0
2005-10-27 09:20:00,0.70621,0.70631,0.70617,0.70627,131700004.0
2005-10-27 09:21:00,0.70622,0.70626,0.70587,0.70587,70999999.0
2005-10-27 09:22:00,0.70591,0.7061,0.70591,0.7061,65600002.0
2005-10-27 09:23:00,0.70585,0.70599,0.70578,0.70593,83799999.0
2005-10-27 09:24:00,0.70599,0.70612,0.70599,0.70612,38999999.0
2005-10-27 09:25:00,0.70621,0.70621,0.70596,0.7062,119600000.0
2005-10-27 09:26:00,0.70621,0.70632,0.70615,0.70632,88400000.0
2005-10-27 09:27:00,0.70635,0.70635,0.70615,0.70615,63700001.0
2005-10-27 09:28:00,0.70633,0.70659,0.70633,0.70655,38500000.0
2005-10-27 09:29:00,0.70662,0.70668,0.70655,0.70668,77800000.0
2005-10-27 09:30:00,0.70665,0.70665,0.70658,0.7066,47800001.0
2005-10-27 09:31:00,0.70651,0.70698,0.70643,0.70698,64200000.0
2005-10-27 09:32:00,0.70715,0.70727,0.70699,0.70727,175700000.0
2005-10-27 09:33:00,0.70728,0.70741,0.70721,0.70728,78199999.0
2005-10-27 09:34:00,0.7072,0.70722,0.70709,0.70722,82000002.0
2005-10-27 09:35:00,0.70722,0.70722,0.70694,0.70722,93799999.0
2005-10-27 09:36:00,0.7072,0.70734,0.70715,0.70722,138900000.0
2005-10-27 09:37:00,0.70715,0.70715,0.7069,0.70703,70099998.0
2005-10-27 09:38:00,0.70718,0.70746,0.70718,0.70725,115000000.0
2005-10-27 09:39:00,0.70738,0.70741,0.70733,0.70733,55500000.0
2005-10-27 09:40:00,0.70725,0.70741,0.70725,0.70741,74300001.0
2005-10-27 09:41:00,0.70744,0.70771,0.70744,0.70762,79500001.0
2005-10-27 09:42:00,0.7076,0.70782,0.70759,0.70764,52400000.0
2005-10-27 09:43:00,0.70765,0.70775,0.70765,0.7077,116700002.0
2005-10-27 09:44:00,0.70768,0.70769,0.70762,0.70767,87300000.0
2005-10-27 09:45:00,0.70762,0.7077,0.70762,0.70765,11400000.0
2005-10-27 09:46:00,0.70751,0.70762,0.7074,0.70757,52300000.0
2005-10-27 09:47:00,0.70759,0.70769,0.70752,0.7076,103199999.0
2005-10-27 09:48:00,0.70756,0.70771,0.70756,0.70767,86599998.0
2005-10-27 09:49:00,0.70766,0.70769,0.70766,0.70768,57599998.0
2005-10-27 09:50:00,0.70775,0.70775,0.70767,0.70775,73500000.0
2005-10-27 09:51:00,0.70779,0.70779,0.70767,0.70772,34200000.0
2005-10-27 09:52:00,0.70772,0.70782,0.70772,0.70778,97000001.0
2005-10-27 09:53:00,0.70765,0.70765,0.70744,0.70762,89300000.0
2005-10-27 09:54:00,0.70768,0.70779,0.7076,0.70779,98000000.0
2005-10-27 09:55:00,0.70768,0.70769,0.70753,0.70757,53400000.0
2005-10-27 09:56:00,0.70758,0.7078,0.70758,0.70777,70300001.0
2005-10-27 09:57:00,0.7077,0.70771,0.70764,0.70766,82400000.0
2005-10-27 09:58:00,0.70752,0.70752,0.70738,0.70738,20700000.0
2005-10-27 09:59:00,0.70743,0.70761,0.70743,0.70761,96299999.0
2005-10-27 10:00:00,0.70766,0.70778,0.70765,0.70777,80500000.0
2005-10-27 10:01:00,0.70772,0.70772,0.70756,0.70769,75999999.0
2005-10-27 10:02:00,0.70775,0.70801,0.70775,0.70801,119999998.0
2005-10-27 10:03:00,0.70809,0.70827,0.70807,0.7082,116899998.0
2005-10-27 10:04:00,0.70822,0.7083,0.70822,0.70824,83700002.0
2005-10-27 10:05:00,0.70823,0.70831,0.70782,0.70782,69499999.0
2005-10-27 10:06:00,0.70809,0.7082,0.70805,0.70816,120500000.0
2005-10-27 10:07:00,0.70814,0.70828,0.70814,0.70828,98799999.0
2005-10-27 10:08:00,0.70828,0.70833,0.7082,0.70833,49700000.0
2005-10-27 10:09:00,0.70815,0.70838,0.70815,0.70837,162000000.0
2005-10-27 10:10:00,0.70825,0.70838,0.70825,0.70836,121900000.0
2005-10-27 10:11:00,0.70833,0.70842,0.70824,0.70842,43200000.0
2005-10-27 10:12:00,0.70842,0.70845,0.70829,0.70845,104999999.0
2005-10-27 10:13:00,0.70838,0.70845,0.70837,0.70844,83899999.0
2005-10-27 10:14:00,0.70845,0.70845,0.70842,0.70842,9200000.0
2005-10-27 10:15:00,0.70845,0.70845,0.70838,0.70838,44599999.0
2005-10-27 10:16:00,0.70846,0.70846,0.70831,0.70831,128300002.0
2005-10-27 10:17:00,0.70842,0.70842,0.70822,0.70822,108100002.0
2005-10-27 10:18:00,0.70821,0.70826,0.70803,0.70803,51300000.0
2005-10-27 10:19:00,0.70797,0.70808,0.70797,0.70801,68500000.0
2005-10-27 10:20:00,0.70807,0.70818,0.70807,0.7081,87700000.0
2005-10-27 10:21:00,0.70823,0.70854,0.70815,0.7085,69100000.0
2005-10-27 10:22:00,0.70811,0.70834,0.70811,0.70822,94400000.0
2005-10-27 10:23:00,0.70847,0.70854,0.70821,0.70849,123899999.0
2005-10-27 10:24:00,0.70854,0.70854,0.70838,0.70852,103699999.0
2005-10-27 10:25:00,0.70832,0.70838,0.70832,0.70835,120500001.0
2005-10-27 10:26:00,0.70827,0.70844,0.70827,0.70832,99100000.0
2005-10-27 10:27:00,0.70838,0.70838,0.7083,0.70838,59500000.0
2005-10-27 10:28:00,0.70833,0.70833,0.70823,0.70823,74999999.0
2005-10-27 10:29:00,0.70837,0.70837,0.70824,0.70833,117800000.0
2005-10-27 10:30:00,0.70827,0.70852,0.70827,0.70852,67700002.0
2005-10-27 10:31:00,0.7085,0.70863,0.7085,0.7085,87400000.0
2005-10-27 10:32:00,0.7084,0.7084,0.70838,0.70838,61399998.0
2005-10-27 10:33:00,0.70845,0.70845,0.7084,0.7084,34300000.0
2005-10-27 10:34:00,0.70852,0.7088,0.70838,0.7088,125599999.0
2005-10-27 10:35:00,0.70836,0.70836,0.70823,0.70828,95599999.0
2005-10-27 10:36:00,0.70815,0.70826,0.70815,0.70826,63500000.0
2005-10-27 10:37:00,0.70822,0.70824,0.70817,0.70824,96499997.0
2005-10-27 10:38:00,0.70818,0.70819,0.70812,0.70817,54900000.0
2005-10-27 10:39:00,0.70809,0.70825,0.70809,0.70819,105699998.0
2005-10-27 10:40:00,0.70821,0.70821,0.70794,0.70814,97100000.0
2005-10-27 10:41:00,0.70803,0.70818,0.70797,0.70797,86000000.0
2005-10-27 10:42:00,0.70818,0.7083,0.70818,0.7083,66599998.0
2005-10-27 10:43:00,0.70817,0.70817,0.70802,0.70802,77099999.0
2005-10-27 10:44:00,0.70808,0.70819,0.70806,0.70819,76600001.0
2005-10-27 10:45:00,0.70825,0.7083,0.70815,0.7083,159399997.0
2005-10-27 10:46:00,0.70822,0.70825,0.7082,0.70825,85400000.0
2005-10-27 10:47:00,0.70808,0.70833,0.70806,0.70833,99700002.0
2005-10-27 10:48:00,0.70837,0.70837,0.7083,0.7083,87400001.0
2005-10-27 10:49:00,0.70819,0.70819,0.70794,0.70794,79800000.0
2005-10-27 10:50:00,0.70802,0.70814,0.7079,0.70814,138499998.0
2005-10-27 10:51:00,0.70817,0.70827,0.70786,0.70827,121200001.0
2005-10-27 10:52:00,0.70822,0.70822,0.70795,0.7082,107599999.0
2005-10-27 10:53:00,0.70821,0.70821,0.70801,0.70808,64199998.0
2005-10-27 10:54:00,0.70795,0.70806,0.70789,0.70798,69300000.0
2005-10-27 10:55:00,0.70798,0.70802,0.70798,0.70798,73300000.0
2005-10-27 10:56:00,0.70795,0.70802,0.70788,0.70791,110100000.0
2005-10-27 10:57:00,0.70794,0.70805,0.70794,0.70805,48599999.0
2005-10-27 10:58:00,0.70808,0.70808,0.70797,0.70797,79100000.0
2005-10-27 10:59:00,0.70815,0.70833,0.70815,0.70818,87799999.0
2005-10-27 11:00:00,0.70802,0.70815,0.70777,0.70809,70200000.0
2005-10-27 11:01:00,0.70807,0.70807,0.70784,0.708,105700000.0
2005-10-27 11:02:00,0.70792,0.70801,0.7078,0.70798,73200000.0
2005-10-27 11:03:00,0.70798,0.70801,0.70778,0.70795,98600000.0
2005-10-27 11:04:00,0.70798,0.70808,0.70792,0.70792,62800000.0
2005-10-27 11:05:00,0.70803,0.70803,0.7079,0.70796,31100000.0
2005-10-27 11:06:00,0.70784,0.70785,0.70768,0.70768,107300001.0
2005-10-27 11:07:00,0.70766,0.70766,0.70754,0.70763,91700000.0
2005-10-27 11:08:00,0.7076,0.70765,0.7076,0.70763,58400000.0
2005-10-27 11:09:00,0.7076,0.70765,0.7076,0.70765,60400001.0
2005-10-27 11:10:00,0.70755,0.70767,0.70742,0.70758,82800002.0
2005-10-27 11:11:00,0.70752,0.70758,0.7075,0.70757,115600002.0
2005-10-27 11:12:00,0.70746,0.70746,0.70717,0.70737,95799999.0
2005-10-27 11:13:00,0.70742,0.70773,0.70742,0.70773,167200003.0
2005-10-27 11:14:00,0.70793,0.70814,0.7079,0.7081,159400000.0
2005-10-27 11:15:00,0.70813,0.70827,0.7081,0.70816,69600000.0
2005-10-27 11:16:00,0.70817,0.70817,0.70777,0.708,92899999.0
2005-10-27 11:17:00,0.70804,0.70813,0.70783,0.70789,107500001.0
2005-10-27 11:18:00,0.70795,0.70813,0.70795,0.70813,108499999.0
2005-10-27 11:19:00,0.708,0.70826,0.708,0.70809,129100002.0
2005-10-27 11:20:00,0.708,0.70812,0.708,0.70812,85099998.0
2005-10-27 11:21:00,0.70806,0.70807,0.70796,0.70796,97299999.0
2005-10-27 11:22:00,0.70796,0.70806,0.70792,0.70804,105500000.0
2005-10-27 11:23:00,0.70797,0.70797,0.70768,0.70773,90700001.0
2005-10-27 11:24:00,0.70771,0.70785,0.70758,0.70781,78800000.0
2005-10-27 11:25:00,0.70795,0.708,0.7078,0.7078,125499998.0
2005-10-27 11:26:00,0.70782,0.70793,0.70777,0.70777,66800000.0
2005-10-27 11:27:00,0.70775,0.7078,0.70775,0.7078,58100000.0
2005-10-27 11:28:00,0.70788,0.70791,0.70779,0.70782,54700000.0
2005-10-27 11:29:00,0.7079,0.70796,0.70778,0.70778,68900001.0
2005-10-27 11:30:00,0.7078,0.70789,0.70773,0.70773,85000000.0
2005-10-27 11:31:00,0.70777,0.70787,0.70763,0.70763,107499999.0
2005-10-27 11:32:00,0.70767,0.70783,0.70767,0.70775,58900000.0
2005-10-27 11:33:00,0.70782,0.70793,0.70779,0.70793,56500000.0
2005-10-27 11:34:00,0.70792,0.70792,0.70778,0.70781,67800001.0
2005-10-27 11:35:00,0.70778,0.70778,0.70757,0.70773,54899999.0
2005-10-27 11:36:00,0.7075,0.7075,0.7073,0.70744,64600001.0
2005-10-27 11:37:00,0.70775,0.70775,0.70762,0.70762,23100000.0
2005-10-27 11:38:00,0.70773,0.7079,0.70771,0.7079,192800002.0
2005-10-27 11:39:00,0.70787,0.70787,0.70773,0.70773,132599999.0
2005-10-27 11:40:00,0.70763,0.70784,0.70763,0.70781,75700000.0
2005-10-27 11:41:00,0.70775,0.70788,0.70775,0.70785,121800002.0
2005-10-27 11:42:00,0.70743,0.70768,0.70732,0.70738,126099999.0
2005-10-27 11:43:00,0.70779,0.70783,0.70769,0.70775,143899998.0
2005-10-27 11:44:00,0.70789,0.70789,0.70779,0.70779,11100000.0
2005-10-27 11:45:00,0.7078,0.7079,0.7078,0.7078,63899999.0
2005-10-27 11:46:00,0.70782,0.70782,0.70762,0.70771,61400000.0
2005-10-27 11:47:00,0.70783,0.70783,0.70759,0.70759,113800002.0
2005-10-27 11:48:00,0.70755,0.70771,0.70755,0.70763,106700000.0
2005-10-27 11:49:00,0.7078,0.70791,0.70778,0.70788,137099999.0
2005-10-27 11:50:00,0.70788,0.70796,0.70779,0.7078,106900000.0
2005-10-27 11:51:00,0.7078,0.7078,0.70763,0.70763,40300000.0
2005-10-27 11:52:00,0.70767,0.70773,0.7076,0.70773,100099999.0
2005-10-27 11:53:00,0.70771,0.70771,0.70748,0.70752,54800000.0
2005-10-27 11:54:00,0.70759,0.70765,0.70757,0.7076,74900000.0
2005-10-27 11:55:00,0.70754,0.70771,0.70754,0.70754,72600001.0
2005-10-27 11:56:00,0.70756,0.70756,0.70743,0.70743,109499998.0
2005-10-27 11:57:00,0.70726,0.7073,0.70719,0.70723,77800001.0
2005-10-27 11:58:00,0.70716,0.70716,0.70693,0.70713,116600000.0
2005-10-27 11:59:00,0.70719,0.70719,0.70707,0.70709,70600001.0
2005-10-27 12:00:00,0.70708,0.70709,0.70686,0.70696,98999999.0
2005-10-27 12:01:00,0.70686,0.70701,0.70682,0.70698,136100002.0
2005-10-27 12:02:00,0.707,0.70712,0.70693,0.70708,110199999.0
2005-10-27 12:03:00,0.70717,0.70719,0.70705,0.70705,104199998.0
2005-10-27 12:04:00,0.707,0.707,0.70683,0.70691,95400000.0
2005-10-27 12:05:00,0.70681,0.70681,0.70669,0.70681,69699999.0
2005-10-27 12:06:00,0.7068,0.7069,0.7068,0.70685,70100001.0
2005-10-27 12:07:00,0.70682,0.70697,0.70682,0.70697,114200001.0
2005-10-27 12:08:00,0.70696,0.70713,0.70696,0.7071,67900000.0
2005-10-27 12:09:00,0.70713,0.70747,0.70706,0.70747,35800000.0
2005-10-27 12:10:00,0.70747,0.70747,0.70732,0.70746,72400000.0
2005-10-27 12:11:00,0.70743,0.70743,0.7073,0.7073,40100000.0
2005-10-27 12:12:00,0.70711,0.70719,0.70711,0.70719,59200000.0
2005-10-27 12:13:00,0.7072,0.70725,0.70718,0.70722,91600000.0
2005-10-27 12:14:00,0.70722,0.70722,0.70711,0.70711,40400000.0
2005-10-27 12:15:00,0.7071,0.70718,0.70707,0.70708,58200000.0
2005-10-27 12:16:00,0.70705,0.70723,0.70705,0.70723,55400000.0
2005-10-27 12:17:00,0.70721,0.70728,0.70716,0.70726,125299997.0
2005-10-27 12:18:00,0.70738,0.70738,0.70732,0.70735,77800000.0
2005-10-27 12:19:00,0.70735,0.70735,0.7073,0.7073,79899999.0
2005-10-27 12:20:00,0.70734,0.70734,0.70714,0.70714,129199998.0
2005-10-27 12:21:00,0.70703,0.70725,0.70703,0.70725,127599998.0
2005-10-27 12:22:00,0.7072,0.7072,0.70706,0.70714,73900000.0
2005-10-27 12:23:00,0.70708,0.7072,0.70703,0.70715,97200001.0
2005-10-27 12:24:00,0.70712,0.7072,0.70705,0.70711,101000000.0
2005-10-27 12:25:00,0.70709,0.70709,0.70704,0.70707,55599999.0
2005-10-27 12:26:00,0.70689,0.70689,0.70662,0.70679,106699999.0
2005-10-27 12:27:00,0.707,0.70705,0.707,0.70705,37000000.0
2005-10-27 12:28:00,0.70698,0.707,0.70694,0.70697,68000000.0
2005-10-27 12:29:00,0.70694,0.70696,0.70694,0.70696,8100000.0
2005-10-27 12:30:00,0.70699,0.70713,0.70699,0.70713,75599999.0
2005-10-27 12:31:00,0.70725,0.70727,0.70705,0.7072,82800000.0
2005-10-27 12:32:00,0.70739,0.70762,0.70739,0.7075,117999998.0
2005-10-27 12:33:00,0.7075,0.70752,0.70708,0.70708,113599999.0
2005-10-27 12:34:00,0.70746,0.70746,0.70717,0.70717,84599999.0
2005-10-27 12:35:00,0.70711,0.70723,0.70706,0.70723,44600000.0
2005-10-27 12:36:00,0.70723,0.70733,0.70708,0.70727,52800000.0
2005-10-27 12:37:00,0.70725,0.70743,0.70725,0.70736,89000000.0
2005-10-27 12:38:00,0.70745,0.70748,0.7072,0.70745,111599999.0
2005-10-27 12:39:00,0.70743,0.70743,0.70705,0.70722,97800002.0
2005-10-27 12:40:00,0.70751,0.70756,0.70699,0.70753,80800000.0
2005-10-27 12:41:00,0.70736,0.70754,0.7073,0.70743,84399999.0
2005-10-27 12:42:00,0.70746,0.70755,0.7072,0.70723,117599999.0
2005-10-27 12:43:00,0.70721,0.70748,0.70713,0.70726,151900000.0
2005-10-27 12:44:00,0.70736,0.70736,0.70725,0.7073,78400000.0
2005-10-27 12:45:00,0.70724,0.70732,0.70721,0.70725,96900000.0
2005-10-27 12:46:00,0.70732,0.70732,0.70722,0.70722,39999999.0
2005-10-27 12:47:00,0.70714,0.70714,0.70706,0.70706,26300001.0
2005-10-27 12:48:00,0.70686,0.70686,0.7066,0.70661,53500000.0
2005-10-27 12:49:00,0.70665,0.70668,0.70652,0.70662,82600000.0
2005-10-27 12:50:00,0.70652,0.7067,0.70648,0.70648,88399999.0
2005-10-27 12:51:00,0.70664,0.70683,0.70654,0.70683,80200000.0
2005-10-27 12:52:00,0.70686,0.70703,0.70671,0.70703,148099998.0
2005-10-27 12:53:00,0.70705,0.70715,0.70705,0.7071,95700000.0
2005-10-27 12:54:00,0.70706,0.70706,0.70701,0.70701,42200000.0
2005-10-27 12:55:00,0.70681,0.70692,0.70667,0.70683,147000003.0
2005-10-27 12:56:00,0.70703,0.70703,0.70697,0.707,67799999.0
2005-10-27 12:57:00,0.70687,0.70699,0.70672,0.70683,129100000.0
2005-10-27 12:58:00,0.70707,0.70717,0.70704,0.70704,68200000.0
2005-10-27 12:59:00,0.70703,0.70703,0.70697,0.70697,18300000.0
2005-10-27 13:00:00,0.70695,0.70701,0.70692,0.70692,28300000.0
2005-10-27 13:01:00,0.70696,0.707,0.70696,0.70696,109400000.0
2005-10-27 13:02:00,0.7069,0.70705,0.7069,0.70702,106500000.0
2005-10-27 13:03:00,0.70701,0.70712,0.70686,0.70712,74599998.0
2005-10-27 13:04:00,0.7071,0.70718,0.70705,0.70705,105799999.0
2005-10-27 13:05:00,0.70705,0.70716,0.70701,0.70701,65800001.0
2005-10-27 13:06:00,0.70693,0.707,0.70689,0.70689,73400001.0
2005-10-27 13:07:00,0.70672,0.70701,0.70672,0.7069,173799995.0
2005-10-27 13:08:00,0.70665,0.70685,0.7066,0.7066,94100001.0
2005-10-27 13:09:00,0.7066,0.70676,0.70655,0.70662,105100000.0
2005-10-27 13:10:00,0.70676,0.70676,0.70646,0.70651,128200001.0
2005-10-27 13:11:00,0.70675,0.70687,0.70667,0.70667,59400000.0
2005-10-27 13:12:00,0.70675,0.70675,0.70665,0.70675,71200000.0
2005-10-27 13:13:00,0.7067,0.70675,0.7067,0.70675,65900000.0
2005-10-27 13:14:00,0.70667,0.70673,0.70667,0.7067,59400000.0
2005-10-27 13:15:00,0.70675,0.70675,0.7067,0.70675,167599999.0
2005-10-27 13:16:00,0.70671,0.70671,0.70659,0.70659,28600000.0
2005-10-27 13:17:00,0.70657,0.70673,0.70657,0.70673,76999999.0
2005-10-27 13:18:00,0.70646,0.70673,0.70639,0.70654,87900000.0
2005-10-27 13:19:00,0.70679,0.70694,0.70679,0.70694,21400000.0
2005-10-27 13:20:00,0.70692,0.70708,0.70692,0.70708,42399999.0
2005-10-27 13:21:00,0.70711,0.70711,0.70694,0.70694,91400001.0
2005-10-27 13:22:00,0.70693,0.70706,0.70693,0.70695,41100000.0
2005-10-27 13:23:00,0.70699,0.70712,0.70693,0.70697,127100000.0
2005-10-27 13:24:00,0.70695,0.7072,0.7069,0.7069,136199999.0
2005-10-27 13:25:00,0.70701,0.70701,0.7069,0.7069,69700002.0
2005-10-27 13:26:00,0.7069,0.70695,0.7067,0.70695,115799999.0
2005-10-27 13:27:00,0.70694,0.70694,0.70671,0.70671,65099999.0
2005-10-27 13:28:00,0.70675,0.70676,0.70664,0.70664,86000001.0
2005-10-27 13:29:00,0.70661,0.70673,0.70658,0.70673,85100000.0
2005-10-27 13:30:00,0.70667,0.70679,0.70663,0.70675,76800000.0
2005-10-27 13:31:00,0.70645,0.7066,0.70645,0.7066,173900002.0
2005-10-27 13:32:00,0.70672,0.70672,0.70659,0.70659,84700000.0
2005-10-27 13:33:00,0.70663,0.70663,0.7065,0.7065,54100000.0
2005-10-27 13:34:00,0.70647,0.70658,0.70635,0.70635,45200000.0
2005-10-27 13:35:00,0.70631,0.70632,0.70602,0.70602,77600000.0
2005-10-27 13:36:00,0.70605,0.70618,0.70605,0.70618,113800001.0
2005-10-27 13:37:00,0.70617,0.70617,0.70582,0.70597,89200000.0
2005-10-27 13:38:00,0.70596,0.70603,0.70593,0.70603,134300000.0
2005-10-27 13:39:00,0.70604,0.70607,0.706,0.70607,70700002.0
2005-10-27 13:40:00,0.70607,0.70607,0.70592,0.70599,67000001.0
2005-10-27 13:41:00,0.70587,0.70603,0.70573,0.70603,182099998.0
2005-10-27 13:42:00,0.70602,0.7061,0.70595,0.70595,85399999.0
2005-10-27 13:43:00,0.70603,0.70613,0.70603,0.70613,56000000.0
2005-10-27 13:44:00,0.70615,0.70615,0.70595,0.7061,108500002.0
2005-10-27 13:45:00,0.70613,0.70641,0.70611,0.70641,126200000.0
2005-10-27 13:46:00,0.7064,0.70645,0.70635,0.7064,72700000.0
2005-10-27 13:47:00,0.70631,0.70631,0.70616,0.70623,88799999.0
2005-10-27 13:48:00,0.70616,0.70623,0.70614,0.70618,83200000.0
2005-10-27 13:49:00,0.70634,0.70634,0.70627,0.7063,55000000.0
2005-10-27 13:50:00,0.70635,0.70635,0.70625,0.70635,37800000.0
2005-10-27 13:51:00,0.70625,0.70631,0.70625,0.70628,138700002.0
2005-10-27 13:52:00,0.70627,0.70627,0.70606,0.70606,85199999.0
2005-10-27 13:53:00,0.70609,0.7062,0.70604,0.70617,132799999.0
2005-10-27 13:54:00,0.70621,0.70632,0.70618,0.70632,69899999.0
2005-10-27 13:55:00,0.70631,0.70632,0.70618,0.70627,64599999.0
2005-10-27 13:56:00,0.7063,0.70635,0.70625,0.70625,57099999.0
2005-10-27 13:57:00,0.70642,0.70642,0.70624,0.70625,69299999.0
2005-10-27 13:58:00,0.70635,0.70635,0.7063,0.7063,28600000.0
2005-10-27 13:59:00,0.7058,0.70613,0.7058,0.70599,72300000.0
2005-10-27 14:00:00,0.70627,0.70635,0.70605,0.70625,81000000.0
2005-10-27 14:01:00,0.70627,0.70634,0.70623,0.70623,82800000.0
2005-10-27 14:02:00,0.70622,0.70622,0.70609,0.70612,45500001.0
2005-10-27 14:03:00,0.70618,0.70627,0.70615,0.7062,113100001.0
2005-10-27 14:04:00,0.70625,0.70637,0.70623,0.70637,96600001.0
2005-10-27 14:05:00,0.70626,0.70644,0.70626,0.70635,144200000.0
2005-10-27 14:06:00,0.70631,0.70631,0.70615,0.70625,105700000.0
2005-10-27 14:07:00,0.70629,0.70645,0.70628,0.70645,74800000.0
2005-10-27 14:08:00,0.70635,0.70648,0.70635,0.70648,59800000.0
2005-10-27 14:09:00,0.70647,0.70653,0.70637,0.70637,150699998.0
2005-10-27 14:10:00,0.70612,0.70621,0.70581,0.706,119800001.0
2005-10-27 14:11:00,0.70637,0.70637,0.70628,0.70628,76599998.0
2005-10-27 14:12:00,0.70625,0.70635,0.70625,0.70632,73799998.0
2005-10-27 14:13:00,0.70632,0.7064,0.70628,0.70638,61700000.0
2005-10-27 14:14:00,0.7064,0.70647,0.70635,0.7064,76899999.0
2005-10-27 14:15:00,0.70636,0.70636,0.70618,0.70625,64100000.0
2005-10-27 14:16:00,0.7063,0.70658,0.7063,0.70658,41100000.0
2005-10-27 14:17:00,0.70662,0.70662,0.70658,0.70658,47400000.0
2005-10-27 14:18:00,0.70604,0.70642,0.70598,0.70625,117800000.0
2005-10-27 14:19:00,0.70625,0.7063,0.70612,0.70625,149000001.0
2005-10-27 14:20:00,0.70648,0.7065,0.7064,0.7064,37600000.0
2005-10-27 14:21:00,0.70625,0.7063,0.70625,0.7063,22200000.0
2005-10-27 14:22:00,0.70625,0.7064,0.70625,0.7063,56499999.0
2005-10-27 14:23:00,0.7063,0.70635,0.70625,0.70625,53499999.0
2005-10-27 14:24:00,0.70635,0.70635,0.70625,0.70625,98700000.0
2005-10-27 14:25:00,0.70597,0.70625,0.70587,0.70625,167000000.0
2005-10-27 14:26:00,0.70626,0.7063,0.70626,0.70627,29400000.0
2005-10-27 14:27:00,0.7062,0.70626,0.70614,0.7062,92600002.0
2005-10-27 14:28:00,0.70623,0.70623,0.70617,0.70617,14400000.0
2005-10-27 14:29:00,0.70612,0.70633,0.70604,0.70629,114800000.0
2005-10-27 14:30:00,0.70644,0.70654,0.70635,0.7065,106300000.0
2005-10-27 14:31:00,0.70672,0.70711,0.70672,0.70686,95199999.0
2005-10-27 14:32:00,0.70702,0.70741,0.7068,0.7068,81200002.0
2005-10-27 14:33:00,0.7068,0.70694,0.7068,0.70692,43900000.0
2005-10-27 14:34:00,0.70701,0.70701,0.70666,0.70672,59199999.0
2005-10-27 14:35:00,0.70658,0.70691,0.70658,0.70691,80799999.0
2005-10-27 14:36:00,0.70709,0.70714,0.70697,0.70706,59800000.0
2005-10-27 14:37:00,0.70717,0.70731,0.70708,0.70731,137599996.0
2005-10-27 14:38:00,0.70743,0.70752,0.70743,0.70752,37900000.0
2005-10-27 14:39:00,0.70742,0.70747,0.70731,0.70735,130000000.0
2005-10-27 14:40:00,0.70734,0.70739,0.70723,0.70739,50100000.0
2005-10-27 14:41:00,0.7074,0.70745,0.70732,0.7074,76300000.0
2005-10-27 14:42:00,0.70742,0.70766,0.70742,0.70759,133700000.0
2005-10-27 14:43:00,0.70749,0.70751,0.70736,0.70748,57300000.0
2005-10-27 14:44:00,0.70735,0.70757,0.70735,0.70757,71100000.0
2005-10-27 14:45:00,0.70754,0.70778,0.70754,0.70778,53400001.0
2005-10-27 14:46:00,0.70787,0.70799,0.70753,0.70778,93699999.0
2005-10-27 14:47:00,0.70786,0.70815,0.70786,0.70807,200300004.0
2005-10-27 14:48:00,0.70813,0.70825,0.70811,0.70819,105099998.0
2005-10-27 14:49:00,0.7082,0.70832,0.70819,0.70828,102400001.0
2005-10-27 14:50:00,0.70829,0.70833,0.70817,0.7083,86600001.0
2005-10-27 14:51:00,0.70823,0.7083,0.7081,0.70828,92200000.0
2005-10-27 14:52:00,0.70828,0.70831,0.70807,0.70807,93300000.0
2005-10-27 14:53:00,0.70809,0.70832,0.70796,0.70831,104000000.0
2005-10-27 14:54:00,0.70835,0.70847,0.70831,0.70831,48599999.0
2005-10-27 14:55:00,0.70803,0.7081,0.70797,0.70809,54200000.0
2005-10-27 14:56:00,0.7081,0.70815,0.70808,0.70808,79200001.0
2005-10-27 14:57:00,0.70812,0.70812,0.70805,0.70805,61700002.0
2005-10-27 14:58:00,0.70791,0.70798,0.70787,0.70787,87100000.0
2005-10-27 14:59:00,0.70792,0.70792,0.70784,0.70788,58200000.0
2005-10-27 15:00:00,0.7079,0.70798,0.7078,0.70783,65900000.0
2005-10-27 15:01:00,0.70778,0.70778,0.70757,0.70766,98500001.0
2005-10-27 15:02:00,0.70763,0.70763,0.70743,0.70752,78600000.0
2005-10-27 15:03:00,0.70757,0.70762,0.70747,0.70755,84800000.0
2005-10-27 15:04:00,0.70713,0.7073,0.707,0.7072,79600000.0
2005-10-27 15:05:00,0.7075,0.70755,0.70745,0.7075,70100001.0
2005-10-27 15:06:00,0.70755,0.7076,0.70745,0.70753,135500000.0
2005-10-27 15:07:00,0.70752,0.70752,0.70735,0.70735,43800001.0
2005-10-27 15:08:00,0.7073,0.70754,0.70728,0.70728,133900000.0
2005-10-27 15:09:00,0.70724,0.70725,0.70702,0.7071,93100000.0
2005-10-27 15:10:00,0.70748,0.70756,0.70748,0.7075,66500001.0
2005-10-27 15:11:00,0.70743,0.7075,0.70743,0.70747,104299999.0
2005-10-27 15:12:00,0.70758,0.70764,0.70755,0.7076,105100002.0
2005-10-27 15:13:00,0.70758,0.7076,0.70749,0.70754,66000000.0
2005-10-27 15:14:00,0.70761,0.70763,0.70749,0.70763,99499998.0
2005-10-27 15:15:00,0.70759,0.70759,0.70743,0.70743,101700001.0
2005-10-27 15:16:00,0.70735,0.70752,0.70735,0.70752,54200000.0
2005-10-27 15:17:00,0.7075,0.70765,0.7075,0.70765,30200000.0
2005-10-27 15:18:00,0.70761,0.70773,0.70752,0.70752,45100000.0
2005-10-27 15:19:00,0.70758,0.70762,0.70756,0.70758,117899999.0
2005-10-27 15:20:00,0.7075,0.70752,0.70732,0.70752,98300002.0
2005-10-27 15:21:00,0.70753,0.70753,0.70748,0.70748,48700000.0
2005-10-27 15:22:00,0.70755,0.70755,0.70755,0.70755,18200000.0
2005-10-27 15:23:00,0.70752,0.70752,0.70742,0.70742,80299999.0
2005-10-27 15:24:00,0.70732,0.70764,0.70732,0.70747,124600002.0
2005-10-27 15:25:00,0.70758,0.70763,0.70752,0.70756,140099999.0
2005-10-27 15:26:00,0.70762,0.70778,0.70755,0.70766,80500000.0
2005-10-27 15:27:00,0.70765,0.70782,0.70765,0.70772,125800002.0
2005-10-27 15:28:00,0.7077,0.70792,0.7077,0.70783,49000000.0
2005-10-27 15:29:00,0.70783,0.70797,0.70783,0.70788,114800001.0
2005-10-27 15:30:00,0.70791,0.70791,0.70767,0.70767,50900000.0
2005-10-27 15:31:00,0.70764,0.70765,0.70755,0.70764,87799999.0
2005-10-27 15:32:00,0.70763,0.70763,0.70747,0.70753,89699998.0
2005-10-27 15:33:00,0.7076,0.70765,0.7076,0.70765,16900000.0
2005-10-27 15:34:00,0.70756,0.70764,0.70756,0.70759,30300000.0
2005-10-27 15:35:00,0.7076,0.7076,0.70745,0.70745,48100000.0
2005-10-27 15:36:00,0.70746,0.70759,0.70746,0.70756,91500000.0
2005-10-27 15:37:00,0.70757,0.70758,0.70748,0.7075,31300000.0
2005-10-27 15:38:00,0.70772,0.70772,0.70766,0.70766,45499998.0
2005-10-27 15:39:00,0.7077,0.70775,0.70765,0.70775,109899999.0
2005-10-27 15:40:00,0.7078,0.70792,0.70767,0.70767,124000001.0
2005-10-27 15:41:00,0.7078,0.70785,0.70773,0.7078,52700000.0
2005-10-27 15:42:00,0.70776,0.7078,0.70764,0.70771,99499996.0
2005-10-27 15:43:00,0.70777,0.70777,0.70763,0.70763,51900000.0
2005-10-27 15:44:00,0.70768,0.70772,0.70764,0.70765,47999999.0
2005-10-27 15:45:00,0.70756,0.70756,0.70754,0.70754,17600000.0
2005-10-27 15:46:00,0.70758,0.70776,0.70753,0.70753,69300000.0
2005-10-27 15:47:00,0.70752,0.70765,0.70743,0.70752,85999999.0
2005-10-27 15:48:00,0.70751,0.70758,0.70751,0.70753,104000000.0
2005-10-27 15:49:00,0.70746,0.70756,0.70746,0.70754,48100000.0
2005-10-27 15:50:00,0.70743,0.70747,0.70743,0.70747,18900000.0
2005-10-27 15:51:00,0.70755,0.70755,0.70745,0.70755,53300000.0
2005-10-27 15:52:00,0.70745,0.70755,0.70745,0.7075,89999998.0
2005-10-27 15:53:00,0.70745,0.70755,0.70745,0.70749,61100000.0
2005-10-27 15:54:00,0.70738,0.70757,0.70738,0.70743,52400000.0
2005-10-27 15:55:00,0.70742,0.70751,0.70742,0.70743,75700000.0
2005-10-27 15:56:00,0.70741,0.7075,0.70735,0.70748,74699999.0
2005-10-27 15:57:00,0.7075,0.7075,0.70735,0.70735,65400000.0
2005-10-27 15:58:00,0.70738,0.70738,0.70732,0.70732,23100000.0
2005-10-27 15:59:00,0.70702,0.70715,0.70682,0.70689,191499997.0
2005-10-27 16:00:00,0.70692,0.7071,0.7069,0.7071,115800000.0
2005-10-27 16:01:00,0.70729,0.70766,0.70729,0.70755,84800000.0
2005-10-27 16:02:00,0.70757,0.70765,0.70706,0.70706,109799999.0
2005-10-27 16:03:00,0.70697,0.70721,0.70697,0.70706,139500000.0
2005-10-27 16:04:00,0.70705,0.70706,0.70701,0.70701,55599999.0
2005-10-27 16:05:00,0.70687,0.70715,0.70682,0.7069,123300001.0
2005-10-27 16:06:00,0.70681,0.70681,0.70639,0.70676,126700005.0
2005-10-27 16:07:00,0.70687,0.70706,0.70687,0.707,78000002.0
2005-10-27 16:08:00,0.70703,0.70712,0.70703,0.70709,98200000.0
2005-10-27 16:09:00,0.70705,0.70715,0.70705,0.7071,47800000.0
2005-10-27 16:10:00,0.70691,0.70695,0.70691,0.70695,24500000.0
2005-10-27 16:11:00,0.70691,0.70709,0.70691,0.70706,44400000.0
2005-10-27 16:12:00,0.70709,0.70709,0.70704,0.70708,82800000.0
2005-10-27 16:13:00,0.70694,0.70694,0.70684,0.70684,39000000.0
2005-10-27 16:14:00,0.7069,0.70697,0.70684,0.70684,39800001.0
2005-10-27 16:15:00,0.70675,0.70685,0.70675,0.70683,85100000.0
2005-10-27 16:16:00,0.70695,0.70695,0.70667,0.70675,49700000.0
2005-10-27 16:17:00,0.7067,0.70675,0.70667,0.70675,53400000.0
2005-10-27 16:18:00,0.7066,0.70662,0.70644,0.70651,74800000.0
2005-10-27 16:19:00,0.7065,0.70655,0.70635,0.70645,123199999.0
2005-10-27 16:20:00,0.70644,0.70644,0.70632,0.70638,38200000.0
2005-10-27 16:21:00,0.70618,0.70628,0.70615,0.70627,120600001.0
2005-10-27 16:22:00,0.70632,0.70637,0.7063,0.7063,162900003.0
2005-10-27 16:23:00,0.70629,0.70648,0.70629,0.70648,57100000.0
2005-10-27 16:24:00,0.70669,0.70676,0.70669,0.70673,117799997.0
2005-10-27 16:25:00,0.70668,0.70668,0.70649,0.70657,136199999.0
2005-10-27 16:26:00,0.70645,0.70655,0.70645,0.70655,104199999.0
2005-10-27 16:27:00,0.70659,0.70665,0.70654,0.70664,59799999.0
2005-10-27 16:28:00,0.70636,0.70671,0.70636,0.70651,117900001.0
2005-10-27 16:29:00,0.70641,0.70641,0.70614,0.70618,61800000.0
2005-10-27 16:30:00,0.70606,0.70607,0.7057,0.7057,78000000.0
2005-10-27 16:31:00,0.70564,0.70564,0.70537,0.70559,131800004.0
2005-10-27 16:32:00,0.7056,0.7056,0.70544,0.70545,118499998.0
2005-10-27 16:33:00,0.70548,0.70578,0.70546,0.70578,168700000.0
2005-10-27 16:34:00,0.70577,0.70578,0.70559,0.70559,99499999.0
2005-10-27 16:35:00,0.7056,0.70565,0.7055,0.7056,79599999.0
2005-10-27 16:36:00,0.70559,0.70575,0.70559,0.70574,70699999.0
2005-10-27 16:37:00,0.70566,0.70607,0.70566,0.70607,56400000.0
2005-10-27 16:38:00,0.70625,0.70627,0.70613,0.70625,79699999.0
2005-10-27 16:39:00,0.70633,0.7064,0.70617,0.70617,135499998.0
2005-10-27 16:40:00,0.70628,0.70633,0.70626,0.70628,42600000.0
2005-10-27 16:41:00,0.70628,0.70628,0.70608,0.70608,134400001.0
2005-10-27 16:42:00,0.70612,0.70613,0.70609,0.70613,56100000.0
2005-10-27 16:43:00,0.70615,0.70628,0.70615,0.70628,102700001.0
2005-10-27 16:44:00,0.7061,0.70626,0.70607,0.70607,53400000.0
2005-10-27 16:45:00,0.70614,0.70614,0.7058,0.7058,88600000.0
2005-10-27 16:46:00,0.70606,0.70616,0.70585,0.70616,126800003.0
2005-10-27 16:47:00,0.70624,0.70624,0.70607,0.7061,102800000.0
2005-10-27 16:48:00,0.70612,0.70612,0.70601,0.70612,60200000.0
2005-10-27 16:49:00,0.7061,0.7061,0.7061,0.7061,14200000.0
2005-10-27 16:50:00,0.70607,0.70608,0.70602,0.70608,66999999.0
2005-10-27 16:51:00,0.70615,0.70615,0.7058,0.7058,102200000.0
2005-10-27 16:52:00,0.70585,0.70585,0.7056,0.70575,97799999.0
2005-10-27 16:53:00,0.7058,0.70585,0.7058,0.70582,57200000.0
2005-10-27 16:54:00,0.7057,0.70581,0.70566,0.70581,76800000.0
2005-10-27 16:55:00,0.70581,0.70587,0.70565,0.70587,57900000.0
2005-10-27 16:56:00,0.70605,0.70605,0.706,0.70603,78200001.0
2005-10-27 16:57:00,0.70605,0.70605,0.70593,0.70605,74300000.0
2005-10-27 16:58:00,0.70603,0.70611,0.70602,0.70605,109300000.0
2005-10-27 16:59:00,0.70595,0.70612,0.70585,0.70612,70000000.0
2005-10-27 17:00:00,0.70612,0.70612,0.70593,0.70593,100799999.0
2005-10-27 17:01:00,0.70602,0.70602,0.70567,0.70567,96099998.0
2005-10-27 17:02:00,0.70565,0.7057,0.70558,0.70558,48100000.0
2005-10-27 17:03:00,0.70554,0.70555,0.7053,0.70548,98499998.0
2005-10-27 17:04:00,0.70542,0.70547,0.70542,0.70546,46800000.0
2005-10-27 17:05:00,0.70547,0.70559,0.70539,0.70557,113099997.0
2005-10-27 17:06:00,0.70539,0.70548,0.70517,0.7053,70800001.0
2005-10-27 17:07:00,0.7054,0.70547,0.70538,0.70542,71100001.0
2005-10-27 17:08:00,0.70544,0.70546,0.70522,0.7053,81299999.0
2005-10-27 17:09:00,0.70537,0.70545,0.70532,0.70544,112999999.0
2005-10-27 17:10:00,0.70535,0.70535,0.70525,0.70525,32700000.0
2005-10-27 17:11:00,0.70514,0.70542,0.70514,0.70542,75300001.0
2005-10-27 17:12:00,0.7055,0.70557,0.70531,0.70531,115400001.0
2005-10-27 17:13:00,0.70532,0.70537,0.70516,0.70533,92800000.0
2005-10-27 17:14:00,0.70527,0.7054,0.70527,0.70537,108799999.0
2005-10-27 17:15:00,0.70537,0.70542,0.70533,0.70533,75199999.0
2005-10-27 17:16:00,0.70535,0.70535,0.70495,0.70495,75600000.0
2005-10-27 17:17:00,0.70485,0.70507,0.70485,0.70485,74900000.0
2005-10-27 17:18:00,0.70487,0.70494,0.70485,0.70494,115099998.0
2005-10-27 17:19:00,0.70498,0.70501,0.70489,0.70489,46900000.0
2005-10-27 17:20:00,0.70515,0.70537,0.70515,0.70537,146799999.0
2005-10-27 17:21:00,0.70532,0.70538,0.70526,0.70538,101900000.0
2005-10-27 17:22:00,0.70498,0.70516,0.70489,0.70513,93099999.0
2005-10-27 17:23:00,0.70545,0.70545,0.70532,0.70545,81399999.0
2005-10-27 17:24:00,0.70543,0.70545,0.70535,0.70545,72500000.0
2005-10-27 17:25:00,0.7054,0.70545,0.70537,0.70545,47700000.0
2005-10-27 17:26:00,0.70548,0.70556,0.70545,0.70545,55000000.0
2005-10-27 17:27:00,0.70555,0.70555,0.7054,0.70555,108299999.0
2005-10-27 17:28:00,0.70509,0.70523,0.70504,0.70517,116099999.0
2005-10-27 17:29:00,0.70558,0.70564,0.70549,0.70558,81999999.0
2005-10-27 17:30:00,0.70557,0.70564,0.70556,0.7056,134699999.0
2005-10-27 17:31:00,0.70497,0.70531,0.7048,0.70522,113900001.0
2005-10-27 17:32:00,0.7056,0.70565,0.70555,0.70555,91799999.0
2005-10-27 17:33:00,0.70565,0.70583,0.70565,0.70583,68500001.0
2005-10-27 17:34:00,0.70592,0.706,0.7059,0.7059,39100000.0
2005-10-27 17:35:00,0.70587,0.70587,0.7057,0.7057,49400000.0
2005-10-27 17:36:00,0.70562,0.7057,0.7056,0.70565,68400000.0
2005-10-27 17:37:00,0.70565,0.70568,0.70565,0.70568,52299999.0
2005-10-27 17:38:00,0.70565,0.70565,0.7056,0.7056,41800001.0
2005-10-27 17:39:00,0.70533,0.70561,0.70526,0.70561,165699999.0
2005-10-27 17:40:00,0.70559,0.70576,0.70559,0.7057,53300000.0
2005-10-27 17:41:00,0.70578,0.70578,0.70565,0.70571,112799999.0
2005-10-27 17:42:00,0.70573,0.7058,0.70569,0.70578,55600000.0
2005-10-27 17:43:00,0.70585,0.70585,0.70572,0.7058,102800000.0
2005-10-27 17:44:00,0.70585,0.70585,0.7058,0.70585,67399999.0
2005-10-27 17:45:00,0.70585,0.70585,0.70565,0.70582,85400000.0
2005-10-27 17:46:00,0.70543,0.70574,0.70537,0.70554,140600001.0
2005-10-27 17:47:00,0.70554,0.70584,0.70554,0.70575,36600000.0
2005-10-27 17:48:00,0.7058,0.70592,0.70578,0.70592,130399999.0
2005-10-27 17:49:00,0.70575,0.70575,0.70558,0.70569,139500002.0
2005-10-27 17:50:00,0.70585,0.70596,0.70585,0.70589,66500001.0
2005-10-27 17:51:00,0.7058,0.7059,0.70575,0.70575,105600001.0
2005-10-27 17:52:00,0.70583,0.70597,0.70582,0.70583,84400001.0
2005-10-27 17:53:00,0.70588,0.70598,0.70588,0.70598,103699999.0
2005-10-27 17:54:00,0.70591,0.70602,0.70591,0.70602,124599997.0
2005-10-27 17:55:00,0.70594,0.70608,0.7059,0.70608,60700000.0
2005-10-27 17:56:00,0.70605,0.7062,0.70604,0.70604,69400000.0
2005-10-27 17:57:00,0.70606,0.70625,0.70606,0.70621,45100000.0
2005-10-27 17:58:00,0.70637,0.70639,0.70616,0.70627,112900001.0
2005-10-27 17:59:00,0.70639,0.70721,0.70639,0.70721,113300000.0
2005-10-27 18:00:00,0.70712,0.70712,0.70675,0.70677,66199999.0
2005-10-27 18:01:00,0.70675,0.70675,0.70645,0.70645,104700002.0
2005-10-27 18:02:00,0.70634,0.70643,0.70614,0.70643,177999998.0
2005-10-27 18:03:00,0.70643,0.70659,0.70642,0.70653,214199999.0
2005-10-27 18:04:00,0.70641,0.70652,0.70616,0.70645,193699998.0
2005-10-27 18:05:00,0.70628,0.70644,0.70616,0.70616,358799996.0
2005-10-27 18:06:00,0.70649,0.70649,0.70625,0.70632,119400000.0
2005-10-27 18:07:00,0.70633,0.70657,0.70633,0.70649,193100000.0
2005-10-27 18:08:00,0.70648,0.7066,0.70648,0.70652,61300000.0
2005-10-27 18:09:00,0.70655,0.70655,0.70635,0.70645,233100000.0
2005-10-27 18:10:00,0.7065,0.70655,0.70645,0.7065,128200001.0
2005-10-27 18:11:00,0.70654,0.70656,0.70654,0.70656,47100001.0
2005-10-27 18:12:00,0.70652,0.70652,0.70613,0.70624,82300000.0
2005-10-27 18:13:00,0.70665,0.70665,0.70655,0.70655,34199999.0
2005-10-27 18:14:00,0.70636,0.70656,0.70631,0.70656,70800002.0
2005-10-27 18:15:00,0.7066,0.70669,0.70657,0.70657,145100001.0
2005-10-27 18:16:00,0.70652,0.70652,0.70632,0.70638,383300000.0
2005-10-27 18:17:00,0.70625,0.70635,0.70625,0.7063,209899997.0
2005-10-27 18:18:00,0.70625,0.70645,0.70625,0.70633,361900000.0
2005-10-27 18:19:00,0.70637,0.7068,0.70637,0.70672,235899998.0
2005-10-27 18:20:00,0.70678,0.70699,0.70678,0.70699,93400000.0
2005-10-27 18:21:00,0.70664,0.70688,0.70664,0.70677,146900000.0
2005-10-27 18:22:00,0.70701,0.70719,0.70697,0.70698,93899999.0
2005-10-27 18:23:00,0.70694,0.70727,0.70694,0.70727,298799998.0
2005-10-27 18:24:00,0.7073,0.7073,0.70686,0.70727,255500001.0
2005-10-27 18:25:00,0.70732,0.70735,0.70716,0.70731,129599999.0
2005-10-27 18:26:00,0.7073,0.70746,0.70715,0.70746,148700001.0
2005-10-27 18:27:00,0.70755,0.7078,0.70755,0.7078,298299997.0
2005-10-27 18:28:00,0.70776,0.70776,0.70751,0.7076,109700000.0
2005-10-27 18:29:00,0.70765,0.70782,0.70764,0.70782,251200001.0
2005-10-27 18:30:00,0.70779,0.70779,0.70761,0.70769,51300000.0
2005-10-27 18:31:00,0.70757,0.70757,0.70734,0.70734,224100001.0
2005-10-27 18:32:00,0.7073,0.70735,0.7073,0.7073,53900001.0
2005-10-27 18:33:00,0.70738,0.70743,0.70731,0.70732,245800002.0
2005-10-27 18:34:00,0.7074,0.70745,0.70735,0.7074,108600001.0
2005-10-27 18:35:00,0.70713,0.70726,0.70707,0.70707,98100000.0
2005-10-27 18:36:00,0.70742,0.70751,0.70741,0.70745,163199999.0
2005-10-27 18:37:00,0.70743,0.70745,0.70733,0.70735,70900000.0
2005-10-27 18:38:00,0.70715,0.70727,0.70698,0.70718,114999998.0
2005-10-27 18:39:00,0.70722,0.70722,0.70693,0.70693,343699999.0
2005-10-27 18:40:00,0.70692,0.70701,0.70676,0.70685,78099999.0
2005-10-27 18:41:00,0.70671,0.70689,0.70668,0.70673,191099998.0
2005-10-27 18:42:00,0.70676,0.70677,0.70662,0.70662,47900000.0
2005-10-27 18:43:00,0.70651,0.70679,0.70637,0.70662,694399997.0
2005-10-27 18:44:00,0.70662,0.70662,0.70644,0.70646,286999999.0
2005-10-27 18:45:00,0.70647,0.70647,0.70622,0.70629,491099996.0
2005-10-27 18:46:00,0.70633,0.70641,0.70631,0.70631,136700000.0
2005-10-27 18:47:00,0.70632,0.70652,0.70632,0.70652,158899997.0
2005-10-27 18:48:00,0.70636,0.70649,0.70623,0.70623,148000000.0
2005-10-27 18:49:00,0.7064,0.7067,0.7064,0.70662,112500001.0
2005-10-27 18:50:00,0.70667,0.70671,0.70659,0.70671,139399999.0
2005-10-27 18:51:00,0.70665,0.70675,0.70665,0.70673,116699997.0
2005-10-27 18:52:00,0.7066,0.70671,0.7065,0.70658,68300000.0
2005-10-27 18:53:00,0.70671,0.70682,0.70666,0.70682,115799997.0
2005-10-27 18:54:00,0.70682,0.70682,0.70671,0.70671,68999999.0
2005-10-27 18:55:00,0.70677,0.70677,0.70665,0.7067,161000000.0
2005-10-27 18:56:00,0.70676,0.70682,0.70673,0.70679,104300000.0
2005-10-27 18:57:00,0.70682,0.70685,0.70675,0.7068,66000000.0
2005-10-27 18:58:00,0.7068,0.70685,0.7068,0.70685,94800000.0
2005-10-27 18:59:00,0.70675,0.70685,0.70675,0.70685,222100000.0
2005-10-27 19:00:00,0.70682,0.70683,0.70675,0.7068,168699997.0
2005-10-27 19:01:00,0.70688,0.70692,0.70678,0.70678,99000001.0
2005-10-27 19:02:00,0.7068,0.7068,0.7067,0.7068,89300001.0
2005-10-27 19:03:00,0.70675,0.70685,0.70675,0.70675,184199999.0
2005-10-27 19:04:00,0.70675,0.7069,0.7067,0.7067,142300000.0
2005-10-27 19:05:00,0.70671,0.70683,0.70671,0.70678,72499999.0
2005-10-27 19:06:00,0.70675,0.70677,0.70665,0.7067,217700004.0
2005-10-27 19:07:00,0.70679,0.70688,0.70668,0.70675,273200000.0
2005-10-27 19:08:00,0.70685,0.70685,0.70675,0.70685,109299999.0
2005-10-27 19:09:00,0.70684,0.70684,0.70655,0.70656,151100000.0
2005-10-27 19:10:00,0.70631,0.70662,0.70621,0.70645,123399999.0
2005-10-27 19:11:00,0.70646,0.70667,0.70646,0.70665,128600000.0
2005-10-27 19:12:00,0.70648,0.70658,0.70636,0.70649,155900001.0
2005-10-27 19:13:00,0.70666,0.70679,0.70661,0.70676,117699999.0
2005-10-27 19:14:00,0.70662,0.70669,0.70637,0.7065,75000000.0
2005-10-27 19:15:00,0.70654,0.70654,0.70633,0.70633,130800000.0
2005-10-27 19:16:00,0.70635,0.70663,0.70635,0.70659,63200000.0
2005-10-27 19:17:00,0.70649,0.7067,0.70625,0.7067,51700000.0
2005-10-27 19:18:00,0.70657,0.70666,0.70641,0.70662,85900001.0
2005-10-27 19:19:00,0.70641,0.70661,0.70637,0.70658,120000002.0
2005-10-27 19:20:00,0.70658,0.70678,0.7065,0.70673,168999998.0
2005-10-27 19:21:00,0.70653,0.7067,0.70645,0.70651,148500002.0
2005-10-27 19:22:00,0.70658,0.70668,0.70645,0.70648,125599999.0
2005-10-27 19:23:00,0.70648,0.70661,0.70633,0.70641,139499999.0
2005-10-27 19:24:00,0.70685,0.70687,0.7068,0.7068,117100000.0
2005-10-27 19:25:00,0.70683,0.70683,0.7066,0.70666,86099998.0
2005-10-27 19:26:00,0.7065,0.70655,0.7065,0.70655,52200000.0
2005-10-27 19:27:00,0.70656,0.70671,0.70653,0.70656,173700000.0
2005-10-27 19:28:00,0.70634,0.70639,0.70614,0.70617,181100002.0
2005-10-27 19:29:00,0.70652,0.70663,0.70645,0.70659,77300000.0
2005-10-27 19:30:00,0.70646,0.70654,0.70604,0.70637,135300001.0
2005-10-27 19:31:00,0.70633,0.70652,0.70628,0.70652,72000000.0
2005-10-27 19:32:00,0.70668,0.70687,0.70662,0.70671,191899998.0
2005-10-27 19:33:00,0.70663,0.7068,0.70663,0.7068,64499999.0
2005-10-27 19:34:00,0.70687,0.70689,0.70674,0.70685,187500002.0
2005-10-27 19:35:00,0.70666,0.7067,0.70648,0.70656,209900000.0
2005-10-27 19:36:00,0.70677,0.70678,0.70663,0.70663,167599999.0
2005-10-27 19:37:00,0.70645,0.70645,0.70628,0.70628,60599999.0
2005-10-27 19:38:00,0.70635,0.70647,0.70623,0.70634,103000001.0
2005-10-27 19:39:00,0.70642,0.70647,0.7063,0.70638,219600000.0
2005-10-27 19:40:00,0.70647,0.70662,0.70647,0.70651,83299999.0
2005-10-27 19:41:00,0.70669,0.70685,0.70669,0.70682,87299999.0
2005-10-27 19:42:00,0.70682,0.70687,0.70677,0.70677,54600000.0
2005-10-27 19:43:00,0.7068,0.70685,0.70675,0.70677,85800001.0
2005-10-27 19:44:00,0.70687,0.7069,0.7067,0.70682,66300000.0
2005-10-27 19:45:00,0.70685,0.70695,0.7068,0.7068,95100000.0
2005-10-27 19:46:00,0.70683,0.7069,0.70675,0.70685,141799999.0
2005-10-27 19:47:00,0.70685,0.70685,0.7068,0.7068,54100000.0
2005-10-27 19:48:00,0.70675,0.70685,0.70675,0.7068,75000001.0
2005-10-27 19:49:00,0.7068,0.70697,0.70665,0.70665,148000001.0
2005-10-27 19:50:00,0.70663,0.70666,0.7065,0.70666,85899998.0
2005-10-27 19:51:00,0.70672,0.70676,0.70665,0.70673,127899999.0
2005-10-27 19:52:00,0.70663,0.70665,0.70652,0.70662,126500000.0
2005-10-27 19:53:00,0.70687,0.70687,0.70677,0.7068,115799999.0
2005-10-27 19:54:00,0.7066,0.70688,0.7066,0.70677,144400003.0
2005-10-27 19:55:00,0.70656,0.70673,0.70656,0.70673,188000000.0
2005-10-27 19:56:00,0.70681,0.70681,0.70661,0.70674,170700000.0
2005-10-27 19:57:00,0.7068,0.7068,0.70654,0.70666,148500000.0
2005-10-27 19:58:00,0.70666,0.70677,0.70655,0.70667,200099996.0
2005-10-27 19:59:00,0.70667,0.70673,0.70657,0.70657,115099996.0
2005-10-27 20:00:00,0.70656,0.70665,0.70654,0.70659,237399999.0
2005-10-27 20:01:00,0.7066,0.70669,0.70654,0.70656,69399999.0
2005-10-27 20:02:00,0.70685,0.70685,0.7068,0.7068,62400000.0
2005-10-27 20:03:00,0.70671,0.70671,0.70648,0.70657,64300000.0
2005-10-27 20:04:00,0.70661,0.70674,0.70639,0.70663,121600001.0
2005-10-27 20:05:00,0.70687,0.7069,0.70675,0.7069,184499997.0
2005-10-27 20:06:00,0.7069,0.7069,0.70675,0.70685,352000001.0
2005-10-27 20:07:00,0.70674,0.70676,0.70656,0.7066,98300000.0
2005-10-27 20:08:00,0.70676,0.70678,0.70667,0.70678,73099999.0
2005-10-27 20:09:00,0.7068,0.7069,0.7066,0.7068,125100000.0
2005-10-27 20:10:00,0.70675,0.70685,0.70675,0.70685,136699998.0
2005-10-27 20:11:00,0.70681,0.70689,0.70681,0.70689,48500000.0
2005-10-27 20:12:00,0.70693,0.70693,0.70679,0.70681,110000000.0
2005-10-27 20:13:00,0.70671,0.7068,0.70645,0.70666,116699999.0
2005-10-27 20:14:00,0.7067,0.70674,0.70663,0.70672,138699999.0
2005-10-27 20:15:00,0.70656,0.70662,0.70652,0.70662,58500000.0
2005-10-27 20:16:00,0.70664,0.70668,0.7065,0.70653,477400004.0
2005-10-27 20:17:00,0.70651,0.70671,0.70651,0.7066,262699997.0
2005-10-27 20:18:00,0.70653,0.70662,0.70649,0.70662,123899999.0
2005-10-27 20:19:00,0.70665,0.70665,0.7066,0.70665,110800000.0
2005-10-27 20:20:00,0.7067,0.7067,0.70655,0.7066,43799999.0
2005-10-27 20:21:00,0.70655,0.70655,0.70622,0.70622,124999998.0
2005-10-27 20:22:00,0.7062,0.70652,0.7062,0.70625,91399999.0
2005-10-27 20:23:00,0.70616,0.70629,0.70609,0.70629,90800000.0
2005-10-27 20:24:00,0.70625,0.70625,0.70595,0.70625,152200001.0
2005-10-27 20:25:00,0.70622,0.70622,0.70607,0.70618,180100003.0
2005-10-27 20:26:00,0.70625,0.7063,0.70615,0.7062,67799998.0
2005-10-27 20:27:00,0.70623,0.70642,0.70623,0.70642,81900000.0
2005-10-27 20:28:00,0.70643,0.70643,0.70635,0.70637,68999999.0
2005-10-27 20:29:00,0.70637,0.70644,0.70633,0.70644,242099999.0
2005-10-27 20:30:00,0.70636,0.70653,0.70636,0.70638,243700000.0
2005-10-27 20:31:00,0.7064,0.70643,0.70631,0.70637,192400001.0
2005-10-27 20:32:00,0.70623,0.70632,0.70615,0.70615,60500000.0
2005-10-27 20:33:00,0.70608,0.7062,0.706,0.70601,212200000.0
2005-10-27 20:34:00,0.70607,0.70612,0.70604,0.70607,92500000.0
2005-10-27 20:35:00,0.70605,0.70605,0.70595,0.706,46400000.0
2005-10-27 20:36:00,0.706,0.70615,0.7059,0.70595,156699999.0
2005-10-27 20:37:00,0.70598,0.70615,0.70595,0.706,173699999.0
2005-10-27 20:38:00,0.706,0.70603,0.70595,0.706,171799997.0
2005-10-27 20:39:00,0.70601,0.70612,0.70601,0.70612,62100000.0
2005-10-27 20:40:00,0.70607,0.70617,0.70599,0.70604,186500000.0
2005-10-27 20:41:00,0.706,0.70605,0.70595,0.70605,146800001.0
2005-10-27 20:42:00,0.70599,0.70602,0.7059,0.70591,59600000.0
2005-10-27 20:43:00,0.70563,0.70584,0.70555,0.70562,144100002.0
2005-10-27 20:44:00,0.70559,0.70572,0.70549,0.70549,64600000.0
2005-10-27 20:45:00,0.70544,0.70558,0.70542,0.70546,64999998.0
2005-10-27 20:46:00,0.70605,0.70626,0.70605,0.70613,60300000.0
2005-10-27 20:47:00,0.7062,0.70631,0.7062,0.7063,81299999.0
2005-10-27 20:48:00,0.70625,0.70635,0.70625,0.70625,68000000.0
2005-10-27 20:49:00,0.70627,0.70639,0.70618,0.70629,107500000.0
2005-10-27 20:50:00,0.70632,0.7064,0.7063,0.70635,213900001.0
2005-10-27 20:51:00,0.70635,0.70645,0.70635,0.7064,97599997.0
2005-10-27 20:52:00,0.70637,0.70644,0.70626,0.70626,127900001.0
2005-10-27 20:53:00,0.70635,0.7064,0.70627,0.7063,255200000.0
2005-10-27 20:54:00,0.7063,0.70642,0.70628,0.70642,137200001.0
2005-10-27 20:55:00,0.70635,0.7064,0.70635,0.7064,19900000.0
2005-10-27 20:56:00,0.7064,0.70658,0.70622,0.70658,81699999.0
2005-10-27 20:57:00,0.70655,0.70655,0.70628,0.70632,51200000.0
2005-10-27 20:58:00,0.70636,0.70656,0.70635,0.70643,302799998.0
2005-10-27 20:59:00,0.70664,0.70692,0.70645,0.70664,277899994.0
2005-10-27 21:00:00,0.70656,0.70669,0.70635,0.70642,234499996.0
2005-10-27 21:01:00,0.70671,0.70683,0.70641,0.70659,81699999.0
2005-10-27 21:02:00,0.70655,0.70681,0.70655,0.70668,84600000.0
2005-10-27 21:03:00,0.70677,0.70681,0.70664,0.70681,131600000.0
2005-10-27 21:04:00,0.70678,0.70692,0.70655,0.70674,83399999.0
2005-10-27 21:05:00,0.70689,0.70689,0.70657,0.70685,123799999.0
2005-10-27 21:06:00,0.70664,0.70677,0.70654,0.70677,150599999.0
2005-10-27 21:07:00,0.70686,0.70686,0.70638,0.70649,71899999.0
2005-10-27 21:08:00,0.70673,0.70688,0.70656,0.70667,107100000.0
2005-10-27 21:09:00,0.70648,0.70681,0.70642,0.70671,165299996.0
2005-10-27 21:10:00,0.70666,0.7068,0.70657,0.7068,83400000.0
2005-10-27 21:11:00,0.70675,0.70687,0.70672,0.70672,124300000.0
2005-10-27 21:12:00,0.7066,0.70686,0.7066,0.70675,145599998.0
2005-10-27 21:13:00,0.70667,0.70671,0.70639,0.70647,89200000.0
2005-10-27 21:14:00,0.70649,0.70649,0.70629,0.70645,94699998.0
2005-10-27 21:15:00,0.70648,0.70658,0.7064,0.7065,155100000.0
2005-10-27 21:16:00,0.70652,0.70657,0.70645,0.70647,174300000.0
2005-10-27 21:17:00,0.70646,0.70663,0.7064,0.70645,157000000.0
2005-10-27 21:18:00,0.70636,0.70652,0.70626,0.70649,139900000.0
2005-10-27 21:19:00,0.70658,0.70665,0.70635,0.70635,75000000.0
2005-10-27 21:20:00,0.70638,0.70666,0.70638,0.70647,264800005.0
2005-10-27 21:21:00,0.70662,0.70665,0.70631,0.70643,126899998.0
2005-10-27 21:22:00,0.70641,0.70652,0.70628,0.70649,116399999.0
2005-10-27 21:23:00,0.70639,0.70663,0.70632,0.70648,114099999.0
2005-10-27 21:24:00,0.70653,0.70661,0.70633,0.70633,93800000.0
2005-10-27 21:25:00,0.70633,0.70667,0.70632,0.70663,132799998.0
2005-10-27 21:26:00,0.70647,0.70665,0.70624,0.70654,147900000.0
2005-10-27 21:27:00,0.70646,0.70683,0.70646,0.70683,84399999.0
2005-10-27 21:28:00,0.70676,0.70698,0.7066,0.7066,131399999.0
2005-10-27 21:29:00,0.70663,0.70695,0.70663,0.7067,118300000.0
2005-10-27 21:30:00,0.70674,0.70692,0.70658,0.70675,167799999.0
2005-10-27 21:31:00,0.707,0.70705,0.70664,0.70678,94899999.0
2005-10-27 21:32:00,0.70694,0.70714,0.70661,0.707,97100000.0
2005-10-27 21:33:00,0.70686,0.70711,0.70669,0.70677,98100000.0
2005-10-27 21:34:00,0.70711,0.70716,0.70665,0.70684,104800001.0
2005-10-27 21:35:00,0.70694,0.70703,0.70656,0.70684,245999999.0
2005-10-27 21:36:00,0.70684,0.70711,0.70675,0.70679,229500001.0
2005-10-27 21:37:00,0.70677,0.70702,0.70674,0.70702,161400000.0
2005-10-27 21:38:00,0.70691,0.70699,0.70682,0.70695,71200000.0
2005-10-27 21:39:00,0.70678,0.70684,0.70652,0.70679,101700001.0
2005-10-27 21:40:00,0.70681,0.70704,0.70673,0.70704,144900001.0
2005-10-27 21:41:00,0.70701,0.70706,0.70663,0.7068,99500000.0
2005-10-27 21:42:00,0.70674,0.70687,0.70662,0.70687,129099997.0
2005-10-27 21:43:00,0.70695,0.70695,0.70656,0.70661,149600000.0
2005-10-27 21:44:00,0.70668,0.70689,0.7066,0.70678,129200000.0
2005-10-27 21:45:00,0.70656,0.70686,0.70636,0.70674,92600001.0
2005-10-27 21:46:00,0.70662,0.70671,0.70652,0.70654,102299997.0
2005-10-27 21:47:00,0.70658,0.70671,0.70653,0.70665,107800000.0
2005-10-27 21:48:00,0.70664,0.70673,0.70651,0.70665,114899998.0
2005-10-27 21:49:00,0.70658,0.70669,0.70654,0.70661,102200001.0
2005-10-27 21:50:00,0.70656,0.70674,0.70642,0.7067,79699999.0
2005-10-27 21:51:00,0.70667,0.70676,0.70638,0.70654,125299999.0
2005-10-27 21:52:00,0.70645,0.70687,0.70645,0.7068,120700000.0
2005-10-27 21:53:00,0.70666,0.70675,0.70639,0.70639,43099999.0
2005-10-27 21:54:00,0.70651,0.70665,0.70624,0.70624,137299997.0
2005-10-27 21:55:00,0.7063,0.70659,0.70613,0.70659,130100000.0
2005-10-27 21:56:00,0.70677,0.70677,0.70639,0.70658,141600002.0
2005-10-27 21:57:00,0.70664,0.7068,0.70631,0.70653,168800000.0
2005-10-27 21:58:00,0.70657,0.7066,0.70648,0.7066,43800000.0
2005-10-27 21:59:00,0.70643,0.70676,0.70636,0.70665,62900001.0
2005-10-27 22:00:00,0.70665,0.7067,0.70653,0.7067,92399999.0
2005-10-27 22:01:00,0.70663,0.7067,0.70638,0.70667,118100000.0
2005-10-27 22:02:00,0.70659,0.70673,0.70646,0.7065,102799999.0
2005-10-27 22:03:00,0.70654,0.70666,0.7065,0.70666,78599999.0
2005-10-27 22:04:00,0.70662,0.70662,0.70646,0.70651,54099999.0
2005-10-27 22:05:00,0.70651,0.70669,0.70649,0.70649,177400001.0
2005-10-27 22:06:00,0.70647,0.70668,0.70633,0.70648,134399999.0
2005-10-27 22:07:00,0.70656,0.70667,0.7063,0.70648,109999999.0
2005-10-27 22:08:00,0.70667,0.70672,0.70619,0.70666,97999999.0
2005-10-27 22:09:00,0.70662,0.70662,0.70635,0.70643,66300001.0
2005-10-27 22:10:00,0.70663,0.70665,0.70643,0.7065,70900000.0
2005-10-27 22:11:00,0.70648,0.70664,0.70648,0.70656,137099999.0
2005-10-27 22:12:00,0.70635,0.70646,0.70617,0.70625,76400000.0
2005-10-27 22:13:00,0.70646,0.70648,0.70608,0.7063,121599999.0
2005-10-27 22:14:00,0.70656,0.70656,0.70622,0.70633,63200000.0
2005-10-27 22:15:00,0.70635,0.70645,0.70635,0.7064,76300000.0
2005-10-27 22:16:00,0.70652,0.70659,0.7062,0.7062,118700000.0
2005-10-27 22:17:00,0.70634,0.70646,0.70625,0.70646,145399998.0
2005-10-27 22:18:00,0.70658,0.70663,0.70633,0.70634,100899998.0
2005-10-27 22:19:00,0.70656,0.70661,0.70613,0.7065,68600000.0
2005-10-27 22:20:00,0.7066,0.70677,0.70641,0.70658,116700000.0
2005-10-27 22:21:00,0.70679,0.70683,0.70661,0.70675,80400001.0
2005-10-27 22:22:00,0.70691,0.70691,0.70671,0.70671,47700000.0
2005-10-27 22:23:00,0.70671,0.70688,0.70669,0.70686,81699997.0
2005-10-27 22:24:00,0.70664,0.70686,0.70642,0.7065,128900001.0
2005-10-27 22:25:00,0.7067,0.70684,0.70669,0.70672,76999999.0
2005-10-27 22:26:00,0.70658,0.70677,0.70658,0.70672,75600001.0
2005-10-27 22:27:00,0.70662,0.70688,0.70662,0.70688,77399999.0
2005-10-27 22:28:00,0.70674,0.70683,0.70648,0.70652,100699999.0
2005-10-27 22:29:00,0.70669,0.70679,0.7064,0.70643,78700000.0
2005-10-27 22:30:00,0.70665,0.70675,0.70642,0.70663,143900002.0
2005-10-27 22:31:00,0.7067,0.70676,0.70637,0.70637,62199999.0
2005-10-27 22:32:00,0.70659,0.70679,0.70637,0.70654,157299998.0
2005-10-27 22:33:00,0.7067,0.7069,0.7067,0.7069,145099999.0
2005-10-27 22:34:00,0.7068,0.70691,0.70659,0.70691,67700000.0
2005-10-27 22:35:00,0.70692,0.70692,0.70661,0.70661,104800000.0
2005-10-27 22:36:00,0.70663,0.70677,0.70654,0.70655,145699998.0
2005-10-27 22:37:00,0.70663,0.70687,0.70663,0.70687,66900000.0
2005-10-27 22:38:00,0.70681,0.70688,0.70653,0.7067,102499998.0
2005-10-27 22:39:00,0.70675,0.70683,0.70629,0.70654,158700001.0
2005-10-27 22:40:00,0.70657,0.70668,0.70644,0.7065,120700002.0
2005-10-27 22:41:00,0.70658,0.70666,0.70638,0.70666,121999999.0
2005-10-27 22:42:00,0.70673,0.70674,0.70645,0.7066,100399999.0
2005-10-27 22:43:00,0.70651,0.70664,0.70624,0.70641,121000000.0
2005-10-27 22:44:00,0.70652,0.70687,0.7063,0.70659,162500000.0
2005-10-27 22:45:00,0.70657,0.7067,0.70634,0.70642,194299998.0
2005-10-27 22:46:00,0.70636,0.70668,0.70613,0.70613,222800002.0
2005-10-27 22:47:00,0.70626,0.70674,0.70626,0.70668,68800000.0
2005-10-27 22:48:00,0.70656,0.70679,0.70646,0.70654,133300000.0
2005-10-27 22:49:00,0.70656,0.70672,0.70656,0.7067,64900000.0
2005-10-27 22:50:00,0.70663,0.70663,0.70609,0.70647,240700001.0
2005-10-27 22:51:00,0.70648,0.70674,0.70638,0.70652,191999997.0
2005-10-27 22:52:00,0.7067,0.7067,0.70633,0.70655,108100001.0
2005-10-27 22:53:00,0.70663,0.7068,0.70663,0.7068,93899999.0
2005-10-27 22:54:00,0.7068,0.70689,0.7066,0.70672,75600000.0
2005-10-27 22:55:00,0.70682,0.70699,0.70669,0.70669,106400000.0
2005-10-27 22:56:00,0.70676,0.70677,0.70663,0.70677,126599999.0
2005-10-27 22:57:00,0.70683,0.7069,0.70676,0.70681,101299999.0
2005-10-27 22:58:00,0.70682,0.70687,0.70633,0.70643,86099999.0
2005-10-27 22:59:00,0.70621,0.70681,0.7062,0.70642,203400004.0
2005-10-27 23:00:00,0.70662,0.70663,0.70619,0.7066,145700000.0
2005-10-27 23:01:00,0.70674,0.70678,0.7063,0.70667,101200002.0
2005-10-27 23:02:00,0.70647,0.70667,0.70642,0.70645,150199998.0
2005-10-27 23:03:00,0.70644,0.70653,0.70624,0.70653,67700001.0
2005-10-27 23:04:00,0.70666,0.70666,0.70639,0.70652,145900000.0
2005-10-27 23:05:00,0.70655,0.70673,0.70638,0.70663,114600000.0
2005-10-27 23:06:00,0.70659,0.70669,0.70645,0.7066,104599999.0
2005-10-27 23:07:00,0.70642,0.70665,0.70633,0.70645,127599998.0
2005-10-27 23:08:00,0.70651,0.70651,0.70614,0.7062,99800000.0
2005-10-27 23:09:00,0.7062,0.70664,0.70607,0.70634,107300000.0
2005-10-27 23:10:00,0.70616,0.70648,0.70614,0.70648,44700000.0
2005-10-27 23:11:00,0.70669,0.7068,0.70663,0.70667,103100001.0
2005-10-27 23:12:00,0.70655,0.70666,0.70653,0.7066,169100003.0
2005-10-27 23:13:00,0.70659,0.70659,0.70642,0.70657,120300001.0
2005-10-27 23:14:00,0.70653,0.70676,0.70635,0.70637,141800000.0
2005-10-27 23:15:00,0.70634,0.70638,0.70626,0.70626,93300000.0
2005-10-27 23:16:00,0.70629,0.70663,0.70623,0.70663,95000000.0
2005-10-27 23:17:00,0.70651,0.70653,0.70619,0.70619,133600000.0
2005-10-27 23:18:00,0.70626,0.70648,0.70626,0.70638,91700000.0
2005-10-27 23:19:00,0.70626,0.70649,0.70626,0.70643,92499999.0
2005-10-27 23:20:00,0.7065,0.70659,0.70639,0.70654,86100000.0
2005-10-27 23:21:00,0.70635,0.7065,0.70611,0.7065,79700001.0
2005-10-27 23:22:00,0.70645,0.7065,0.70591,0.70615,83400000.0
2005-10-27 23:23:00,0.70618,0.70631,0.70615,0.70615,107699998.0
2005-10-27 23:24:00,0.70616,0.70646,0.70613,0.70646,39700000.0
2005-10-27 23:25:00,0.70646,0.70646,0.70578,0.70578,90799999.0
2005-10-27 23:26:00,0.70585,0.7061,0.7058,0.70589,108599999.0
2005-10-27 23:27:00,0.70605,0.70616,0.70596,0.70609,68400000.0
2005-10-27 23:28:00,0.70615,0.70628,0.70604,0.70628,92299999.0
2005-10-27 23:29:00,0.70625,0.70629,0.70607,0.70629,79600001.0
2005-10-27 23:30:00,0.70635,0.70635,0.7059,0.7059,102399997.0
2005-10-27 23:31:00,0.70583,0.70588,0.7058,0.7058,98000002.0
2005-10-27 23:32:00,0.70585,0.70585,0.70575,0.70582,62300001.0
2005-10-27 23:33:00,0.70578,0.70597,0.70578,0.70589,50900000.0
2005-10-27 23:34:00,0.70616,0.70624,0.70606,0.70624,70800000.0
2005-10-27 23:35:00,0.70595,0.706,0.70585,0.706,94199998.0
2005-10-27 23:36:00,0.70592,0.706,0.70585,0.70595,135999997.0
2005-10-27 23:37:00,0.70596,0.70603,0.70595,0.70603,56500000.0
2005-10-27 23:38:00,0.70625,0.70647,0.70614,0.70638,94800000.0
2005-10-27 23:39:00,0.70621,0.70636,0.70621,0.7063,84200002.0
2005-10-27 23:40:00,0.70641,0.70647,0.70626,0.70634,54300000.0
2005-10-27 23:41:00,0.7061,0.70619,0.70608,0.70618,46799999.0
2005-10-27 23:42:00,0.70629,0.70658,0.70629,0.70653,54199999.0
2005-10-27 23:43:00,0.70653,0.70658,0.70644,0.70644,83800000.0
2005-10-27 23:44:00,0.7061,0.7061,0.70594,0.70594,23100000.0
2005-10-27 23:45:00,0.70599,0.70604,0.7058,0.70604,35900000.0
2005-10-27 23:46:00,0.70612,0.70624,0.70612,0.70624,111800000.0
2005-10-27 23:47:00,0.70618,0.70618,0.706,0.70604,61299999.0
2005-10-27 23:48:00,0.70606,0.7062,0.70605,0.70605,99999999.0
2005-10-27 23:49:00,0.70619,0.7064,0.70619,0.70637,59199999.0
2005-10-27 23:50:00,0.70681,0.70687,0.70637,0.70637,79500000.0
2005-10-27 23:51:00,0.70643,0.7066,0.70643,0.7066,74200000.0
2005-10-27 23:52:00,0.70673,0.70709,0.70672,0.70672,104900002.0
2005-10-27 23:53:00,0.70672,0.70672,0.70639,0.70657,96300001.0
2005-10-27 23:54:00,0.70661,0.70673,0.70655,0.70673,76899999.0
2005-10-27 23:55:00,0.70699,0.70699,0.70669,0.70672,56600000.0
2005-10-27 23:56:00,0.70655,0.70655,0.70645,0.7065,112500000.0
2005-10-27 23:57:00,0.7065,0.70658,0.7065,0.70658,119500001.0
2005-10-27 23:58:00,0.70647,0.7069,0.70646,0.70687,128599999.0
2005-10-27 23:59:00,0.70672,0.70685,0.70672,0.70675,104499999.0
2005-10-28 00:00:00,0.70675,0.70682,0.70663,0.70678,86000000.0
2005-10-28 00:01:00,0.70658,0.70658,0.70644,0.70644,34800000.0
2005-10-28 00:02:00,0.70706,0.70706,0.70681,0.70681,77400000.0
2005-10-28 00:03:00,0.7068,0.70692,0.70676,0.70692,72800000.0
2005-10-28 00:04:00,0.70671,0.70687,0.70656,0.70662,78300000.0
2005-10-28 00:05:00,0.70645,0.70662,0.70608,0.70662,85499999.0
2005-10-28 00:06:00,0.70671,0.70671,0.70656,0.70665,87999999.0
2005-10-28 00:07:00,0.70692,0.70697,0.70683,0.70683,108200001.0
2005-10-28 00:08:00,0.70691,0.70692,0.70666,0.70675,130499999.0
2005-10-28 00:09:00,0.70666,0.7069,0.70662,0.70674,88000000.0
2005-10-28 00:10:00,0.70655,0.70697,0.70655,0.70674,118800000.0
2005-10-28 00:11:00,0.70657,0.70687,0.70657,0.70674,122500000.0
2005-10-28 00:12:00,0.70661,0.70694,0.70656,0.70694,136100000.0
2005-10-28 00:13:00,0.707,0.70711,0.7069,0.70703,77300000.0
2005-10-28 00:14:00,0.70683,0.70691,0.70663,0.7068,52400000.0
2005-10-28 00:15:00,0.70658,0.7069,0.70658,0.70676,134799999.0
2005-10-28 00:16:00,0.70667,0.70673,0.7066,0.7067,74500001.0
2005-10-28 00:17:00,0.7067,0.7068,0.70665,0.70675,80099998.0
2005-10-28 00:18:00,0.707,0.707,0.70686,0.70694,96400001.0
2005-10-28 00:19:00,0.70679,0.70696,0.70679,0.70695,65400000.0
2005-10-28 00:20:00,0.70711,0.70732,0.707,0.70732,138500001.0
2005-10-28 00:21:00,0.70666,0.70668,0.70664,0.70667,76000000.0
2005-10-28 00:22:00,0.7066,0.70667,0.70655,0.70665,58000000.0
2005-10-28 00:23:00,0.70691,0.70704,0.70676,0.70678,147299997.0
2005-10-28 00:24:00,0.70664,0.70664,0.70655,0.70656,56199999.0
2005-10-28 00:25:00,0.70661,0.7067,0.70655,0.70655,98799999.0
2005-10-28 00:26:00,0.70689,0.70689,0.70669,0.70677,78500001.0
2005-10-28 00:27:00,0.7066,0.70668,0.70655,0.70658,87499999.0
2005-10-28 00:28:00,0.70636,0.70659,0.70629,0.70659,173000001.0
2005-10-28 00:29:00,0.70661,0.70661,0.70644,0.70649,69599999.0
2005-10-28 00:30:00,0.70682,0.70693,0.70657,0.70657,75800000.0
2005-10-28 00:31:00,0.70676,0.70676,0.70661,0.70668,108100000.0
2005-10-28 00:32:00,0.70652,0.70652,0.70644,0.70648,72699999.0
2005-10-28 00:33:00,0.70661,0.7068,0.70651,0.70663,99600000.0
2005-10-28 00:34:00,0.70652,0.70652,0.70641,0.70652,81800000.0
2005-10-28 00:35:00,0.70674,0.70688,0.70655,0.70667,81900000.0
2005-10-28 00:36:00,0.7067,0.70679,0.70664,0.70669,103300000.0
2005-10-28 00:37:00,0.70661,0.70661,0.70635,0.70648,103000000.0
2005-10-28 00:38:00,0.70653,0.70653,0.70639,0.70647,63999999.0
2005-10-28 00:39:00,0.70646,0.70653,0.70641,0.70653,136199999.0
2005-10-28 00:40:00,0.70672,0.70688,0.70669,0.70669,170400001.0
2005-10-28 00:41:00,0.70662,0.7068,0.70643,0.70656,93900000.0
2005-10-28 00:42:00,0.70649,0.70659,0.70649,0.70657,74500002.0
2005-10-28 00:43:00,0.7066,0.70665,0.70634,0.70665,73500001.0
2005-10-28 00:44:00,0.70662,0.70662,0.70646,0.70646,49100000.0
2005-10-28 00:45:00,0.70644,0.70654,0.70641,0.70643,58899999.0
2005-10-28 00:46:00,0.70642,0.70649,0.70642,0.70649,80100001.0
2005-10-28 00:47:00,0.70663,0.70686,0.70658,0.7068,98399999.0
2005-10-28 00:48:00,0.70679,0.7068,0.70669,0.70676,91699999.0
2005-10-28 00:49:00,0.7065,0.70655,0.70645,0.70655,78600000.0
2005-10-28 00:50:00,0.70647,0.70652,0.70634,0.70652,81300000.0
2005-10-28 00:51:00,0.70657,0.70657,0.70641,0.70641,50300001.0
2005-10-28 00:52:00,0.70681,0.70687,0.70659,0.70659,120899999.0
2005-10-28 00:53:00,0.70674,0.70678,0.70655,0.70666,158799998.0
2005-10-28 00:54:00,0.70659,0.70672,0.70658,0.7066,100100000.0
2005-10-28 00:55:00,0.70664,0.70675,0.70657,0.70657,53400000.0
2005-10-28 00:56:00,0.70647,0.70651,0.70644,0.70651,92500000.0
2005-10-28 00:57:00,0.70669,0.70679,0.70665,0.7067,94799999.0
2005-10-28 00:58:00,0.7067,0.70692,0.7067,0.70671,79700000.0
2005-10-28 00:59:00,0.7067,0.70679,0.70664,0.70676,53300001.0
2005-10-28 01:00:00,0.70644,0.70652,0.70643,0.70643,39600000.0
2005-10-28 01:01:00,0.70643,0.70657,0.70643,0.70657,29400000.0
2005-10-28 01:02:00,0.70684,0.70684,0.70656,0.70658,107100000.0
2005-10-28 01:03:00,0.70646,0.70646,0.70614,0.70615,75700000.0
2005-10-28 01:04:00,0.70609,0.7063,0.70602,0.7063,56500000.0
2005-10-28 01:05:00,0.70635,0.70635,0.70632,0.70632,14400000.0
2005-10-28 01:06:00,0.70677,0.707,0.70677,0.70687,53499999.0
2005-10-28 01:07:00,0.70657,0.70664,0.70655,0.70664,46900001.0
2005-10-28 01:08:00,0.70679,0.7069,0.70668,0.70668,87299999.0
2005-10-28 01:09:00,0.70696,0.70696,0.70661,0.70681,89599999.0
2005-10-28 01:10:00,0.70657,0.7066,0.70657,0.7066,22899999.0
2005-10-28 01:11:00,0.70653,0.70664,0.70647,0.70647,66200000.0
2005-10-28 01:12:00,0.70643,0.70649,0.70633,0.70642,136400000.0
2005-10-28 01:13:00,0.70698,0.70698,0.70672,0.70683,89000000.0
2005-10-28 01:14:00,0.70676,0.70687,0.70671,0.70671,71800001.0
2005-10-28 01:15:00,0.70682,0.70696,0.70682,0.70689,62900000.0
2005-10-28 01:16:00,0.70639,0.70639,0.7062,0.70623,50200000.0
2005-10-28 01:17:00,0.70672,0.70672,0.70637,0.70664,38800000.0
2005-10-28 01:18:00,0.70624,0.70631,0.70612,0.70631,103000000.0
2005-10-28 01:19:00,0.7067,0.70685,0.70663,0.70673,96800001.0
2005-10-28 01:20:00,0.70662,0.70674,0.70652,0.70661,90400000.0
2005-10-28 01:21:00,0.70626,0.70643,0.70626,0.70643,74900000.0
2005-10-28 01:22:00,0.70624,0.7063,0.70614,0.7063,76500002.0
2005-10-28 01:23:00,0.70664,0.70676,0.70664,0.70673,108499999.0
2005-10-28 01:24:00,0.70666,0.70684,0.70664,0.70664,122700001.0
2005-10-28 01:25:00,0.7066,0.7068,0.70652,0.7068,193599999.0
2005-10-28 01:26:00,0.70678,0.70685,0.70666,0.70679,160900002.0
2005-10-28 01:27:00,0.70628,0.70634,0.70612,0.70612,87900000.0
2005-10-28 01:28:00,0.70624,0.70641,0.70623,0.7063,107500000.0
2005-10-28 01:29:00,0.706,0.70611,0.706,0.706,40600000.0
2005-10-28 01:30:00,0.70605,0.70605,0.70595,0.70595,64699998.0
2005-10-28 01:31:00,0.70632,0.70637,0.70617,0.7063,115500000.0
2005-10-28 01:32:00,0.706,0.70613,0.706,0.70613,85500001.0
2005-10-28 01:33:00,0.7061,0.70615,0.706,0.70605,91000001.0
2005-10-28 01:34:00,0.7064,0.70656,0.70633,0.7065,85800000.0
2005-10-28 01:35:00,0.70612,0.70623,0.70612,0.70619,127999997.0
2005-10-28 01:36:00,0.70641,0.7066,0.70638,0.70638,84700000.0
2005-10-28 01:37:00,0.7062,0.70625,0.70617,0.7062,64600000.0
2005-10-28 01:38:00,0.70629,0.70629,0.70623,0.70623,16000000.0
2005-10-28 01:39:00,0.70627,0.7064,0.70625,0.70625,79500000.0
2005-10-28 01:40:00,0.70635,0.70635,0.70609,0.70609,68200000.0
2005-10-28 01:41:00,0.70627,0.7063,0.70615,0.70617,63699999.0
2005-10-28 01:42:00,0.70615,0.70633,0.70615,0.70633,60799999.0
2005-10-28 01:43:00,0.70662,0.70678,0.70662,0.70676,30400000.0
2005-10-28 01:44:00,0.70683,0.70683,0.7067,0.70672,29500000.0
2005-10-28 01:45:00,0.70672,0.7068,0.70668,0.70677,65599999.0
2005-10-28 01:46:00,0.70701,0.70725,0.70696,0.70725,100300001.0
2005-10-28 01:47:00,0.70673,0.70673,0.70662,0.70663,106000000.0
2005-10-28 01:48:00,0.70669,0.70671,0.70661,0.70668,55600000.0
2005-10-28 01:49:00,0.70674,0.70679,0.7067,0.70678,76000000.0
2005-10-28 01:50:00,0.7069,0.7071,0.70676,0.70704,93999998.0
2005-10-28 01:51:00,0.70707,0.70711,0.70704,0.70707,67399999.0
2005-10-28 01:52:00,0.70697,0.70703,0.70694,0.70703,49300000.0
2005-10-28 01:53:00,0.70702,0.70702,0.70685,0.70692,108600001.0
2005-10-28 01:54:00,0.70695,0.70695,0.70679,0.70693,118300002.0
2005-10-28 01:55:00,0.70688,0.70698,0.70678,0.7069,156200000.0
2005-10-28 01:56:00,0.70698,0.70701,0.70692,0.70699,54300000.0
2005-10-28 01:57:00,0.7071,0.70742,0.7071,0.70732,101200000.0
2005-10-28 01:58:00,0.7071,0.70732,0.70707,0.7073,104000002.0
2005-10-28 01:59:00,0.70703,0.70715,0.70702,0.70715,46200000.0
2005-10-28 02:00:00,0.70723,0.70724,0.70711,0.70712,59600000.0
2005-10-28 02:01:00,0.70714,0.70714,0.70704,0.70707,111100001.0
2005-10-28 02:02:00,0.70702,0.70714,0.70701,0.70706,103800000.0
2005-10-28 02:03:00,0.707,0.70718,0.707,0.70705,80000000.0
2005-10-28 02:04:00,0.70714,0.70725,0.70714,0.70725,80499997.0
2005-10-28 02:05:00,0.70731,0.70731,0.70722,0.70727,58900001.0
2005-10-28 02:06:00,0.70721,0.70757,0.70721,0.70757,61400000.0
2005-10-28 02:07:00,0.70755,0.70755,0.70741,0.70741,52699999.0
2005-10-28 02:08:00,0.70728,0.70739,0.70717,0.70732,132900001.0
2005-10-28 02:09:00,0.70733,0.70743,0.70729,0.70743,88699999.0
2005-10-28 02:10:00,0.70757,0.7076,0.70743,0.7075,60700000.0
2005-10-28 02:11:00,0.7075,0.70763,0.70737,0.70758,61700000.0
2005-10-28 02:12:00,0.70728,0.70739,0.70728,0.70739,42600000.0
2005-10-28 02:13:00,0.70722,0.70729,0.70718,0.70718,43600000.0
2005-10-28 02:14:00,0.70715,0.7072,0.70706,0.70718,157299997.0
2005-10-28 02:15:00,0.70711,0.70713,0.70698,0.70698,103900000.0
2005-10-28 02:16:00,0.70691,0.70702,0.70678,0.70678,147100000.0
2005-10-28 02:17:00,0.7067,0.70675,0.70653,0.70675,131900002.0
2005-10-28 02:18:00,0.70659,0.70674,0.70659,0.70669,60600001.0
2005-10-28 02:19:00,0.7067,0.7068,0.70665,0.70667,33500000.0
2005-10-28 02:20:00,0.70682,0.70686,0.70673,0.70686,67900000.0
2005-10-28 02:21:00,0.70687,0.70687,0.70679,0.70679,67399998.0
2005-10-28 02:22:00,0.70675,0.70675,0.70665,0.70673,84700000.0
2005-10-28 02:23:00,0.70661,0.70686,0.70661,0.7068,84800000.0
2005-10-28 02:24:00,0.70688,0.70689,0.70673,0.70673,110000000.0
2005-10-28 02:25:00,0.70673,0.70678,0.7066,0.70669,138299998.0
2005-10-28 02:26:00,0.70675,0.70677,0.70658,0.70671,121399997.0
2005-10-28 02:27:00,0.70675,0.70675,0.70652,0.70671,49300000.0
2005-10-28 02:28:00,0.70669,0.70677,0.70655,0.70667,81099999.0
2005-10-28 02:29:00,0.70667,0.70673,0.70656,0.70658,127299998.0
2005-10-28 02:30:00,0.70667,0.70673,0.70661,0.70673,68500001.0
2005-10-28 02:31:00,0.70675,0.70675,0.70661,0.70672,102600000.0
2005-10-28 02:32:00,0.7066,0.70667,0.7066,0.70665,58999999.0
2005-10-28 02:33:00,0.70665,0.70665,0.7066,0.70665,28600000.0
2005-10-28 02:34:00,0.70654,0.70665,0.70641,0.70652,74000000.0
2005-10-28 02:35:00,0.70661,0.70689,0.7066,0.70666,50100000.0
2005-10-28 02:36:00,0.70646,0.70663,0.70646,0.70652,70800000.0
2005-10-28 02:37:00,0.70662,0.70662,0.70651,0.70651,29700000.0
2005-10-28 02:38:00,0.70658,0.70661,0.70652,0.70652,125600000.0
2005-10-28 02:39:00,0.70652,0.70675,0.70652,0.70672,105299999.0
2005-10-28 02:40:00,0.7065,0.7066,0.70645,0.70655,73899999.0
2005-10-28 02:41:00,0.70655,0.70655,0.70643,0.70643,37499999.0
2005-10-28 02:42:00,0.70655,0.70655,0.7065,0.70653,66299999.0
2005-10-28 02:43:00,0.7065,0.70655,0.7065,0.70655,29400000.0
2005-10-28 02:44:00,0.70655,0.70655,0.7065,0.7065,63099999.0
2005-10-28 02:45:00,0.70663,0.70687,0.70659,0.70687,99199997.0
2005-10-28 02:46:00,0.70696,0.70696,0.70666,0.70666,129400000.0
2005-10-28 02:47:00,0.70645,0.70655,0.70645,0.70655,65000002.0
2005-10-28 02:48:00,0.70657,0.70658,0.70657,0.70658,23000000.0
2005-10-28 02:49:00,0.7066,0.70668,0.7066,0.70668,74000001.0
2005-10-28 02:50:00,0.7068,0.70682,0.70669,0.70669,81200000.0
2005-10-28 02:51:00,0.7067,0.70677,0.70662,0.70665,92400000.0
2005-10-28 02:52:00,0.70665,0.70675,0.70665,0.70667,131500001.0
2005-10-28 02:53:00,0.70688,0.70702,0.70677,0.70695,97200000.0
2005-10-28 02:54:00,0.7067,0.7069,0.7067,0.70685,127800000.0
2005-10-28 02:55:00,0.70693,0.70707,0.70693,0.70707,60600000.0
2005-10-28 02:56:00,0.70712,0.70715,0.707,0.70707,85300001.0
2005-10-28 02:57:00,0.70735,0.70752,0.70735,0.70736,131199998.0
2005-10-28 02:58:00,0.70724,0.70736,0.70719,0.70719,128000001.0
2005-10-28 02:59:00,0.70722,0.70751,0.70719,0.70722,92300000.0
2005-10-28 03:00:00,0.70693,0.70693,0.70675,0.70678,64300000.0
2005-10-28 03:01:00,0.70678,0.7068,0.70666,0.70677,107600001.0
2005-10-28 03:02:00,0.7066,0.70671,0.70656,0.70671,69600001.0
2005-10-28 03:03:00,0.70662,0.70662,0.7061,0.7061,95799998.0
2005-10-28 03:04:00,0.70624,0.70637,0.70624,0.70632,127100000.0
2005-10-28 03:05:00,0.70632,0.7066,0.70632,0.7066,105400000.0
2005-10-28 03:06:00,0.7065,0.70653,0.70648,0.70648,61500001.0
2005-10-28 03:07:00,0.70648,0.70649,0.7064,0.70649,42700000.0
2005-10-28 03:08:00,0.70645,0.70655,0.70645,0.70645,121600001.0
2005-10-28 03:09:00,0.70647,0.70647,0.70643,0.70643,14200000.0
2005-10-28 03:10:00,0.70642,0.70653,0.70641,0.70641,62100000.0
2005-10-28 03:11:00,0.70641,0.70649,0.70641,0.70649,90799999.0
2005-10-28 03:12:00,0.7067,0.70673,0.70643,0.70669,154199998.0
2005-10-28 03:13:00,0.70645,0.70645,0.70634,0.70638,63800000.0
2005-10-28 03:14:00,0.70643,0.70643,0.70625,0.70641,85300000.0
2005-10-28 03:15:00,0.70633,0.70633,0.70609,0.70612,39300000.0
2005-10-28 03:16:00,0.70621,0.70636,0.70621,0.70629,43700000.0
2005-10-28 03:17:00,0.70617,0.70623,0.70609,0.70612,35000000.0
2005-10-28 03:18:00,0.70615,0.70617,0.70608,0.7061,94099999.0
2005-10-28 03:19:00,0.70595,0.70621,0.70595,0.70612,65900000.0
2005-10-28 03:20:00,0.7062,0.70631,0.7062,0.70628,147099999.0
2005-10-28 03:21:00,0.70634,0.70641,0.70634,0.70641,27099999.0
2005-10-28 03:22:00,0.70633,0.7064,0.70633,0.70639,56100001.0
2005-10-28 03:23:00,0.70639,0.70644,0.70632,0.70632,91900000.0
2005-10-28 03:24:00,0.70638,0.70642,0.70636,0.70642,38200000.0
2005-10-28 03:25:00,0.70642,0.70643,0.70629,0.70643,112000002.0
2005-10-28 03:26:00,0.70643,0.70644,0.70634,0.70634,105699999.0
2005-10-28 03:27:00,0.70647,0.70647,0.70635,0.70645,56200000.0
2005-10-28 03:28:00,0.7064,0.70645,0.70635,0.70635,98799999.0
2005-10-28 03:29:00,0.7064,0.70647,0.7064,0.70647,33300001.0
2005-10-28 03:30:00,0.70648,0.7065,0.70629,0.70629,72699999.0
2005-10-28 03:31:00,0.70633,0.70643,0.70627,0.70627,119200000.0
2005-10-28 03:32:00,0.70635,0.70635,0.70625,0.70635,63800000.0
2005-10-28 03:33:00,0.70636,0.70642,0.70636,0.70641,86800001.0
2005-10-28 03:34:00,0.70639,0.70672,0.70639,0.70672,51800000.0
2005-10-28 03:35:00,0.70685,0.70689,0.70669,0.70676,128499997.0
2005-10-28 03:36:00,0.70665,0.70687,0.70665,0.70687,72200000.0
2005-10-28 03:37:00,0.7068,0.70721,0.70674,0.70685,90399999.0
2005-10-28 03:38:00,0.70693,0.70701,0.70693,0.70696,62800002.0
2005-10-28 03:39:00,0.70692,0.70692,0.70678,0.70681,90000000.0
2005-10-28 03:40:00,0.70675,0.70683,0.70675,0.70678,71200001.0
2005-10-28 03:41:00,0.70665,0.70677,0.70665,0.70675,103100001.0
2005-10-28 03:42:00,0.70663,0.70685,0.70663,0.70685,82400000.0
2005-10-28 03:43:00,0.70696,0.70712,0.70695,0.70707,139800002.0
2005-10-28 03:44:00,0.70703,0.70703,0.70673,0.70686,92200000.0
2005-10-28 03:45:00,0.70685,0.70703,0.70682,0.70695,145099999.0
2005-10-28 03:46:00,0.70677,0.70685,0.70659,0.70681,125600000.0
2005-10-28 03:47:00,0.70679,0.70686,0.70679,0.70686,30300000.0
2005-10-28 03:48:00,0.70683,0.70708,0.7067,0.707,133000001.0
2005-10-28 03:49:00,0.70703,0.70716,0.70703,0.70716,106899999.0
2005-10-28 03:50:00,0.70693,0.70693,0.70686,0.70689,85999999.0
2005-10-28 03:51:00,0.70695,0.70695,0.7069,0.7069,84299999.0
2005-10-28 03:52:00,0.70697,0.70703,0.70695,0.70703,42000000.0
2005-10-28 03:53:00,0.70729,0.70729,0.70691,0.70715,154999997.0
2005-10-28 03:54:00,0.70693,0.70719,0.70691,0.70719,62600001.0
2005-10-28 03:55:00,0.7071,0.70712,0.70703,0.70708,63300000.0
2005-10-28 03:56:00,0.70726,0.70733,0.70713,0.70727,96500001.0
2005-10-28 03:57:00,0.70745,0.70749,0.70695,0.70713,113799998.0
2005-10-28 03:58:00,0.70719,0.70725,0.70706,0.70712,145599999.0
2005-10-28 03:59:00,0.70725,0.70732,0.70717,0.70719,137099999.0
2005-10-28 04:00:00,0.70707,0.7072,0.70692,0.70715,159500001.0
2005-10-28 04:01:00,0.70697,0.70706,0.70694,0.70706,94499998.0
2005-10-28 04:02:00,0.70695,0.70698,0.70695,0.70698,41500000.0
2005-10-28 04:03:00,0.70698,0.70698,0.70685,0.70685,174900001.0
2005-10-28 04:04:00,0.7071,0.70731,0.70693,0.70731,74900001.0
2005-10-28 04:05:00,0.70687,0.70701,0.70687,0.70701,90099998.0
2005-10-28 04:06:00,0.70715,0.70733,0.70699,0.70724,158900002.0
2005-10-28 04:07:00,0.70703,0.70705,0.707,0.70705,94499999.0
2005-10-28 04:08:00,0.70722,0.70722,0.70707,0.70707,90500000.0
2005-10-28 04:09:00,0.7071,0.70715,0.7071,0.70715,12800000.0
2005-10-28 04:10:00,0.70708,0.7072,0.70705,0.7071,131000001.0
2005-10-28 04:11:00,0.70717,0.70723,0.70713,0.70723,34100000.0
2005-10-28 04:12:00,0.70727,0.70732,0.70722,0.70732,105600000.0
2005-10-28 04:13:00,0.70735,0.70735,0.70728,0.70728,84599998.0
2005-10-28 04:14:00,0.7073,0.7073,0.70711,0.70711,57900000.0
2005-10-28 04:15:00,0.70718,0.70718,0.7071,0.70713,83800000.0
2005-10-28 04:16:00,0.70709,0.70718,0.70709,0.70718,63300000.0
2005-10-28 04:17:00,0.70722,0.70722,0.70706,0.7071,95399999.0
2005-10-28 04:18:00,0.70722,0.70735,0.70722,0.70734,76500000.0
2005-10-28 04:19:00,0.70727,0.70727,0.7071,0.70727,82000000.0
2005-10-28 04:20:00,0.7073,0.7073,0.70697,0.70722,102000000.0
2005-10-28 04:21:00,0.70756,0.70758,0.70724,0.70734,160700000.0
2005-10-28 04:22:00,0.70723,0.70733,0.70707,0.70707,66499999.0
2005-10-28 04:23:00,0.70742,0.7075,0.70712,0.70726,87499999.0
2005-10-28 04:24:00,0.70745,0.70752,0.70709,0.70709,99600000.0
2005-10-28 04:25:00,0.70724,0.70724,0.70721,0.70721,18300000.0
2005-10-28 04:26:00,0.70722,0.70731,0.70717,0.70717,81000000.0
2005-10-28 04:27:00,0.70725,0.70725,0.70715,0.7072,64099999.0
2005-10-28 04:28:00,0.70727,0.70727,0.70706,0.70721,90600000.0
2005-10-28 04:29:00,0.70722,0.70731,0.70721,0.70727,57800000.0
2005-10-28 04:30:00,0.70734,0.70749,0.70727,0.70735,119100000.0
2005-10-28 04:31:00,0.70733,0.70757,0.70733,0.70753,125600000.0
2005-10-28 04:32:00,0.70738,0.70749,0.70738,0.70739,84399998.0
2005-10-28 04:33:00,0.70718,0.7072,0.70709,0.70717,133000000.0
2005-10-28 04:34:00,0.70725,0.70725,0.7072,0.7072,8000000.0
2005-10-28 04:35:00,0.70717,0.70729,0.70712,0.70727,57300000.0
2005-10-28 04:36:00,0.7074,0.7074,0.70716,0.70738,77899999.0
2005-10-28 04:37:00,0.70747,0.70747,0.70725,0.70733,140800000.0
2005-10-28 04:38:00,0.70722,0.70722,0.70706,0.70722,82599998.0
2005-10-28 04:39:00,0.70727,0.70737,0.70727,0.70734,67799999.0
2005-10-28 04:40:00,0.70722,0.70722,0.70718,0.70718,125299996.0
2005-10-28 04:41:00,0.70725,0.70725,0.70715,0.7072,55800000.0
2005-10-28 04:42:00,0.70725,0.70725,0.70715,0.70723,122499997.0
2005-10-28 04:43:00,0.70717,0.7073,0.70717,0.7072,40100001.0
2005-10-28 04:44:00,0.7072,0.70727,0.70715,0.70715,96200000.0
2005-10-28 04:45:00,0.70718,0.70732,0.70718,0.70732,89899999.0
2005-10-28 04:46:00,0.70733,0.70733,0.70719,0.70723,109299999.0
2005-10-28 04:47:00,0.70745,0.70749,0.70739,0.7074,92499999.0
2005-10-28 04:48:00,0.70752,0.70759,0.70737,0.70747,81900001.0
2005-10-28 04:49:00,0.70744,0.70775,0.70739,0.70756,102200000.0
2005-10-28 04:50:00,0.70735,0.70735,0.70721,0.70732,62600000.0
2005-10-28 04:51:00,0.70753,0.70764,0.70741,0.70743,147099999.0
2005-10-28 04:52:00,0.70728,0.70731,0.70728,0.70729,36600000.0
2005-10-28 04:53:00,0.70757,0.70757,0.70737,0.70745,141099999.0
2005-10-28 04:54:00,0.70741,0.70745,0.70727,0.70742,110699999.0
2005-10-28 04:55:00,0.70727,0.70731,0.70722,0.7073,111799997.0
2005-10-28 04:56:00,0.70725,0.70736,0.70725,0.70729,128800001.0
2005-10-28 04:57:00,0.70725,0.70725,0.707,0.7072,60600001.0
2005-10-28 04:58:00,0.70715,0.70725,0.70715,0.70715,91600000.0
2005-10-28 04:59:00,0.70724,0.70729,0.70707,0.70717,145900000.0
2005-10-28 05:00:00,0.7073,0.70747,0.70705,0.70705,102700000.0
2005-10-28 05:01:00,0.70705,0.70719,0.70699,0.70719,80500000.0
2005-10-28 05:02:00,0.70727,0.70727,0.7072,0.7072,24100000.0
2005-10-28 05:03:00,0.70736,0.70762,0.70734,0.70762,35099999.0
2005-10-28 05:04:00,0.70772,0.70772,0.70737,0.70746,181200004.0
2005-10-28 05:05:00,0.70736,0.70747,0.70726,0.70741,74100000.0
2005-10-28 05:06:00,0.70738,0.70749,0.70732,0.70739,98500000.0
2005-10-28 05:07:00,0.70743,0.70744,0.70736,0.70736,122900000.0
2005-10-28 05:08:00,0.70732,0.70748,0.70732,0.70733,85500000.0
2005-10-28 05:09:00,0.70739,0.70744,0.70724,0.70741,72999998.0
2005-10-28 05:10:00,0.70751,0.70758,0.70736,0.70748,145700000.0
2005-10-28 05:11:00,0.7072,0.70728,0.70715,0.70725,88500000.0
2005-10-28 05:12:00,0.70725,0.70731,0.70707,0.70707,66100001.0
2005-10-28 05:13:00,0.70703,0.70712,0.70695,0.70708,80899999.0
2005-10-28 05:14:00,0.70712,0.70719,0.70701,0.70701,68199999.0
2005-10-28 05:15:00,0.70691,0.70691,0.70672,0.70672,68100000.0
2005-10-28 05:16:00,0.70697,0.70707,0.70679,0.70682,95400002.0
2005-10-28 05:17:00,0.70687,0.70691,0.70679,0.70687,67300000.0
2005-10-28 05:18:00,0.7069,0.70697,0.70676,0.70686,68600000.0
2005-10-28 05:19:00,0.70687,0.70698,0.7068,0.70698,78600002.0
2005-10-28 05:20:00,0.70693,0.707,0.70688,0.70688,63400000.0
2005-10-28 05:21:00,0.70698,0.70702,0.70684,0.70702,55300001.0
2005-10-28 05:22:00,0.70708,0.70714,0.70697,0.70697,75200000.0
2005-10-28 05:23:00,0.70698,0.70698,0.70686,0.70686,80099996.0
2005-10-28 05:24:00,0.70712,0.70715,0.70688,0.70706,97799999.0
2005-10-28 05:25:00,0.70679,0.707,0.70679,0.707,179699999.0
2005-10-28 05:26:00,0.70703,0.70707,0.707,0.70705,68600000.0
2005-10-28 05:27:00,0.70702,0.70702,0.70681,0.70692,40000001.0
2005-10-28 05:28:00,0.70695,0.70695,0.70685,0.70695,78399999.0
2005-10-28 05:29:00,0.7069,0.70705,0.70685,0.70705,54800000.0
2005-10-28 05:30:00,0.70697,0.707,0.70694,0.70699,49299999.0
2005-10-28 05:31:00,0.707,0.70726,0.70693,0.70726,72999998.0
2005-10-28 05:32:00,0.70727,0.70732,0.70716,0.70725,54700000.0
2005-10-28 05:33:00,0.70728,0.70728,0.7071,0.7071,39100000.0
2005-10-28 05:34:00,0.70712,0.70712,0.7069,0.70698,77700000.0
2005-10-28 05:35:00,0.70715,0.7074,0.70702,0.70722,104500001.0
2005-10-28 05:36:00,0.70703,0.70703,0.70666,0.7069,114999998.0
2005-10-28 05:37:00,0.70706,0.70745,0.70706,0.70722,118100001.0
2005-10-28 05:38:00,0.70691,0.70702,0.70686,0.70702,90500000.0
2005-10-28 05:39:00,0.70747,0.70747,0.70714,0.70726,82099999.0
2005-10-28 05:40:00,0.70708,0.70721,0.707,0.7071,65100001.0
2005-10-28 05:41:00,0.70709,0.70709,0.70701,0.70701,53900000.0
2005-10-28 05:42:00,0.70713,0.70726,0.70709,0.70718,118600001.0
2005-10-28 05:43:00,0.7071,0.70722,0.70707,0.70722,59699999.0
2005-10-28 05:44:00,0.70727,0.70735,0.70727,0.70728,84499999.0
2005-10-28 05:45:00,0.70722,0.70722,0.70701,0.70717,62900000.0
2005-10-28 05:46:00,0.70722,0.70729,0.70722,0.70727,83899999.0
2005-10-28 05:47:00,0.7076,0.7076,0.70742,0.70742,91300000.0
2005-10-28 05:48:00,0.7074,0.70749,0.70739,0.70749,72699999.0
2005-10-28 05:49:00,0.70752,0.70752,0.70732,0.70739,35600000.0
2005-10-28 05:50:00,0.70732,0.70742,0.7073,0.70731,89700000.0
2005-10-28 05:51:00,0.70742,0.70742,0.70726,0.70726,45800000.0
2005-10-28 05:52:00,0.70738,0.70746,0.70735,0.7074,67100001.0
2005-10-28 05:53:00,0.70739,0.70747,0.70735,0.70735,33100000.0
2005-10-28 05:54:00,0.7073,0.70745,0.7073,0.7073,25700000.0
2005-10-28 05:55:00,0.7073,0.70735,0.7072,0.7073,56100000.0
2005-10-28 05:56:00,0.70741,0.70766,0.70734,0.70766,162999999.0
2005-10-28 05:57:00,0.70725,0.7074,0.70725,0.70725,88100001.0
2005-10-28 05:58:00,0.70747,0.70753,0.70724,0.70745,116599999.0
2005-10-28 05:59:00,0.70742,0.70742,0.70722,0.70725,46399999.0
2005-10-28 06:00:00,0.70715,0.7072,0.70715,0.7072,42200000.0
2005-10-28 06:01:00,0.70721,0.70721,0.70701,0.70703,51700000.0
2005-10-28 06:02:00,0.70701,0.70706,0.70689,0.70701,93900000.0
2005-10-28 06:03:00,0.70715,0.70742,0.70715,0.70742,93400000.0
2005-10-28 06:04:00,0.70741,0.70745,0.70708,0.70715,93500000.0
2005-10-28 06:05:00,0.70721,0.70733,0.70712,0.70728,101200000.0
2005-10-28 06:06:00,0.7071,0.70729,0.7071,0.70722,39800000.0
2005-10-28 06:07:00,0.70726,0.70735,0.70726,0.70734,94999999.0
2005-10-28 06:08:00,0.70731,0.70731,0.70714,0.70728,77300001.0
2005-10-28 06:09:00,0.70717,0.70724,0.70709,0.70724,120800000.0
2005-10-28 06:10:00,0.70703,0.70715,0.70695,0.70702,147099996.0
2005-10-28 06:11:00,0.70701,0.70711,0.70701,0.70711,11200000.0
2005-10-28 06:12:00,0.7072,0.70739,0.70715,0.7073,89199999.0
2005-10-28 06:13:00,0.7071,0.70712,0.70703,0.70703,39999999.0
2005-10-28 06:14:00,0.70703,0.70711,0.70697,0.70699,48100000.0
2005-10-28 06:15:00,0.70691,0.70702,0.70687,0.70702,50600000.0
2005-10-28 06:16:00,0.70727,0.70739,0.70701,0.70722,149800000.0
2005-10-28 06:17:00,0.70707,0.70717,0.707,0.7071,68500000.0
2005-10-28 06:18:00,0.70697,0.70749,0.70696,0.70727,111200001.0
2005-10-28 06:19:00,0.70721,0.70749,0.70717,0.70737,81700000.0
2005-10-28 06:20:00,0.70725,0.70746,0.70719,0.70731,104199999.0
2005-10-28 06:21:00,0.70727,0.70733,0.70712,0.70727,122499998.0
2005-10-28 06:22:00,0.7072,0.70728,0.7072,0.70728,25400000.0
2005-10-28 06:23:00,0.70755,0.70755,0.70719,0.70744,75700000.0
2005-10-28 06:24:00,0.70747,0.70762,0.70732,0.70754,70700000.0
2005-10-28 06:25:00,0.70747,0.70763,0.70742,0.70756,117499999.0
2005-10-28 06:26:00,0.70748,0.70779,0.7074,0.7076,122400002.0
2005-10-28 06:27:00,0.70747,0.70766,0.70743,0.70754,116399999.0
2005-10-28 06:28:00,0.70751,0.70758,0.70728,0.70745,85100000.0
2005-10-28 06:29:00,0.70746,0.70759,0.70746,0.70754,153299999.0
2005-10-28 06:30:00,0.7075,0.7076,0.70746,0.70753,82900002.0
2005-10-28 06:31:00,0.70753,0.70761,0.70745,0.70752,192199999.0
2005-10-28 06:32:00,0.70755,0.70769,0.70749,0.70769,119099998.0
2005-10-28 06:33:00,0.70711,0.70736,0.70711,0.70736,79800001.0
2005-10-28 06:34:00,0.70739,0.70763,0.70739,0.70753,75499999.0
2005-10-28 06:35:00,0.70743,0.70765,0.70738,0.70765,127599998.0
2005-10-28 06:36:00,0.70715,0.7074,0.70715,0.7074,65800001.0
2005-10-28 06:37:00,0.70739,0.70751,0.70738,0.70751,61400000.0
2005-10-28 06:38:00,0.70747,0.70747,0.70737,0.70741,46700000.0
2005-10-28 06:39:00,0.70768,0.70769,0.70742,0.70747,76300000.0
2005-10-28 06:40:00,0.7074,0.7075,0.7074,0.70748,51700002.0
2005-10-28 06:41:00,0.7075,0.70755,0.70745,0.7075,51800000.0
2005-10-28 06:42:00,0.7075,0.70788,0.7075,0.70784,141699999.0
2005-10-28 06:43:00,0.70786,0.70786,0.70761,0.70773,103100001.0
2005-10-28 06:44:00,0.70764,0.70775,0.70758,0.70772,124900001.0
2005-10-28 06:45:00,0.70747,0.70747,0.70738,0.70739,33500000.0
2005-10-28 06:46:00,0.70758,0.70766,0.70731,0.70758,152899998.0
2005-10-28 06:47:00,0.70757,0.70765,0.70748,0.7075,156399999.0
2005-10-28 06:48:00,0.7073,0.7073,0.70724,0.7073,35900000.0
2005-10-28 06:49:00,0.70749,0.7076,0.70733,0.7074,100400000.0
2005-10-28 06:50:00,0.70737,0.70756,0.70725,0.7074,94299999.0
2005-10-28 06:51:00,0.70755,0.70759,0.70737,0.70751,103500000.0
2005-10-28 06:52:00,0.70717,0.70723,0.70707,0.70723,105599999.0
2005-10-28 06:53:00,0.70717,0.70726,0.70698,0.70712,46599999.0
2005-10-28 06:54:00,0.70716,0.70726,0.70716,0.70726,41300000.0
2005-10-28 06:55:00,0.70726,0.70726,0.70712,0.70712,76300000.0
2005-10-28 06:56:00,0.70714,0.70734,0.70706,0.70734,106000001.0
2005-10-28 06:57:00,0.70742,0.70744,0.70723,0.7074,70300000.0
2005-10-28 06:58:00,0.70723,0.70738,0.70723,0.70727,100400000.0
2005-10-28 06:59:00,0.7074,0.70751,0.70736,0.70743,79000000.0
2005-10-28 07:00:00,0.70733,0.70775,0.70731,0.70771,68200001.0
2005-10-28 07:01:00,0.70723,0.70723,0.70719,0.70723,80800000.0
2005-10-28 07:02:00,0.70723,0.70725,0.70715,0.7072,125800001.0
2005-10-28 07:03:00,0.70725,0.70725,0.7072,0.7072,63200000.0
2005-10-28 07:04:00,0.70717,0.70731,0.707,0.707,49800000.0
2005-10-28 07:05:00,0.70726,0.70737,0.70726,0.70736,84700000.0
2005-10-28 07:06:00,0.70737,0.7074,0.70733,0.70739,45100000.0
2005-10-28 07:07:00,0.70748,0.70755,0.7074,0.7075,112199998.0
2005-10-28 07:08:00,0.7075,0.7075,0.70719,0.70739,36600000.0
2005-10-28 07:09:00,0.70738,0.70768,0.70738,0.70768,116399999.0
2005-10-28 07:10:00,0.70771,0.70772,0.7076,0.70772,44500000.0
2005-10-28 07:11:00,0.70756,0.70789,0.70756,0.70769,106800002.0
2005-10-28 07:12:00,0.70764,0.70781,0.70764,0.70781,71100000.0
2005-10-28 07:13:00,0.70815,0.70829,0.70795,0.70795,62399999.0
2005-10-28 07:14:00,0.70777,0.70793,0.70767,0.70793,93900000.0
2005-10-28 07:15:00,0.70793,0.70795,0.70778,0.70782,51400000.0
2005-10-28 07:16:00,0.70787,0.70798,0.70787,0.7079,47199999.0
2005-10-28 07:17:00,0.70786,0.70786,0.70784,0.70784,27100000.0
2005-10-28 07:18:00,0.7078,0.70792,0.70776,0.70792,125200000.0
2005-10-28 07:19:00,0.70829,0.70833,0.70799,0.70813,122700001.0
2005-10-28 07:20:00,0.7082,0.70823,0.70787,0.70811,91800000.0
2005-10-28 07:21:00,0.70784,0.70797,0.70784,0.70795,54000000.0
2005-10-28 07:22:00,0.70796,0.70799,0.70796,0.70799,7500000.0
2005-10-28 07:23:00,0.70799,0.70826,0.70799,0.70821,61200001.0
2005-10-28 07:24:00,0.70818,0.70833,0.70802,0.70808,156799998.0
2005-10-28 07:25:00,0.70812,0.70821,0.70802,0.70821,84700000.0
2005-10-28 07:26:00,0.70787,0.70787,0.70781,0.70781,59400000.0
2005-10-28 07:27:00,0.70783,0.70783,0.70775,0.70777,68100000.0
2005-10-28 07:28:00,0.70763,0.70763,0.70762,0.70762,28700000.0
2005-10-28 07:29:00,0.70755,0.70765,0.70744,0.70751,85400000.0
2005-10-28 07:30:00,0.70746,0.70758,0.70746,0.70755,75800000.0
2005-10-28 07:31:00,0.70762,0.70767,0.70757,0.70767,99399999.0
2005-10-28 07:32:00,0.70783,0.70796,0.70771,0.70788,94199999.0
2005-10-28 07:33:00,0.70786,0.70801,0.7077,0.70791,82899999.0
2005-10-28 07:34:00,0.70734,0.70776,0.70734,0.70766,109299999.0
2005-10-28 07:35:00,0.70755,0.70765,0.70755,0.70755,41000000.0
2005-10-28 07:36:00,0.70797,0.70804,0.70774,0.70787,107499999.0
2005-10-28 07:37:00,0.70767,0.70773,0.70759,0.70769,87300001.0
2005-10-28 07:38:00,0.70777,0.70783,0.7077,0.70783,110000000.0
2005-10-28 07:39:00,0.70778,0.70778,0.7077,0.7077,64199999.0
2005-10-28 07:40:00,0.708,0.70816,0.70787,0.70799,120900001.0
2005-10-28 07:41:00,0.70791,0.70798,0.70776,0.70794,172999999.0
2005-10-28 07:42:00,0.70805,0.70805,0.70783,0.70789,152499999.0
2005-10-28 07:43:00,0.70767,0.70767,0.70746,0.70746,118100001.0
2005-10-28 07:44:00,0.70762,0.70768,0.70759,0.70768,57499999.0
2005-10-28 07:45:00,0.70801,0.70801,0.70755,0.7079,134600000.0
2005-10-28 07:46:00,0.70772,0.70778,0.70772,0.70777,59299999.0
2005-10-28 07:47:00,0.70777,0.70788,0.70777,0.7078,95800000.0
2005-10-28 07:48:00,0.70782,0.70782,0.70751,0.70768,46500000.0
2005-10-28 07:49:00,0.70761,0.70771,0.70759,0.70771,138199999.0
2005-10-28 07:50:00,0.70768,0.7077,0.70749,0.7076,119600001.0
2005-10-28 07:51:00,0.70792,0.70793,0.70773,0.70781,175399999.0
2005-10-28 07:52:00,0.70773,0.70773,0.70765,0.70765,81600000.0
2005-10-28 07:53:00,0.70769,0.70778,0.70769,0.7077,61100002.0
2005-10-28 07:54:00,0.7077,0.70771,0.70751,0.70751,86099999.0
2005-10-28 07:55:00,0.70774,0.70784,0.70758,0.70778,114499999.0
2005-10-28 07:56:00,0.70745,0.70749,0.70742,0.70742,29600000.0
2005-10-28 07:57:00,0.70747,0.70753,0.70739,0.70753,67100000.0
2005-10-28 07:58:00,0.7074,0.70766,0.7074,0.7075,94600001.0
2005-10-28 07:59:00,0.70757,0.70757,0.70742,0.70752,91999999.0
2005-10-28 08:00:00,0.7074,0.70765,0.7074,0.70752,143399999.0
2005-10-28 08:01:00,0.70761,0.70777,0.70758,0.70764,117099999.0
2005-10-28 08:02:00,0.70765,0.70778,0.7076,0.70765,46300000.0
2005-10-28 08:03:00,0.7079,0.7079,0.70768,0.70788,103799999.0
2005-10-28 08:04:00,0.70762,0.70762,0.70751,0.70751,70700000.0
2005-10-28 08:05:00,0.70777,0.70781,0.70742,0.70742,119499996.0
2005-10-28 08:06:00,0.70744,0.7075,0.70729,0.70743,133600000.0
2005-10-28 08:07:00,0.70738,0.70761,0.70738,0.70754,50899999.0
2005-10-28 08:08:00,0.70755,0.70763,0.70748,0.70758,131299998.0
2005-10-28 08:09:00,0.70752,0.70752,0.70736,0.70736,31400000.0
2005-10-28 08:10:00,0.7073,0.70734,0.7072,0.70728,131600001.0
2005-10-28 08:11:00,0.70769,0.70772,0.70739,0.70744,124100002.0
2005-10-28 08:12:00,0.7071,0.70725,0.7071,0.70725,48700000.0
2005-10-28 08:13:00,0.70758,0.70758,0.70732,0.70745,58800000.0
2005-10-28 08:14:00,0.70738,0.70754,0.70725,0.70743,64500000.0
2005-10-28 08:15:00,0.70724,0.70742,0.70724,0.70729,71299999.0
2005-10-28 08:16:00,0.70735,0.70747,0.70735,0.70741,47100000.0
2005-10-28 08:17:00,0.70723,0.70728,0.70722,0.70722,84700001.0
2005-10-28 08:18:00,0.70722,0.70732,0.70722,0.70726,61400000.0
2005-10-28 08:19:00,0.70732,0.70732,0.70716,0.70717,98299999.0
2005-10-28 08:20:00,0.70727,0.70738,0.7072,0.7073,125100000.0
2005-10-28 08:21:00,0.70723,0.7074,0.70723,0.70731,49500000.0
2005-10-28 08:22:00,0.7074,0.70748,0.70734,0.70734,85600000.0
2005-10-28 08:23:00,0.7074,0.7074,0.70735,0.70735,42900000.0
2005-10-28 08:24:00,0.70749,0.70754,0.70745,0.70754,68200000.0
2005-10-28 08:25:00,0.70753,0.70757,0.70744,0.70757,105999999.0
2005-10-28 08:26:00,0.70753,0.70753,0.70747,0.70748,68900000.0
2005-10-28 08:27:00,0.70752,0.70753,0.70752,0.70753,20800000.0
2005-10-28 08:28:00,0.70763,0.70772,0.70761,0.70772,122699998.0
2005-10-28 08:29:00,0.70785,0.70785,0.70778,0.70778,35000000.0
2005-10-28 08:30:00,0.70782,0.70782,0.70771,0.70773,86500000.0
2005-10-28 08:31:00,0.70787,0.70806,0.70787,0.70794,46000000.0
2005-10-28 08:32:00,0.70799,0.70813,0.70799,0.70807,112500001.0
2005-10-28 08:33:00,0.708,0.70816,0.70783,0.70815,59700000.0
2005-10-28 08:34:00,0.70825,0.70825,0.70803,0.70813,63600000.0
2005-10-28 08:35:00,0.7081,0.70814,0.70789,0.70814,137400000.0
2005-10-28 08:36:00,0.70808,0.70828,0.70806,0.70806,70999999.0
2005-10-28 08:37:00,0.70819,0.70819,0.70816,0.70816,11200000.0
2005-10-28 08:38:00,0.7081,0.7081,0.70805,0.70805,21500000.0
2005-10-28 08:39:00,0.70813,0.70829,0.70813,0.70826,139500000.0
2005-10-28 08:40:00,0.70833,0.70833,0.70822,0.70822,78500000.0
2005-10-28 08:41:00,0.70813,0.7082,0.70799,0.7082,118200000.0
2005-10-28 08:42:00,0.70819,0.70828,0.70817,0.7082,82899998.0
2005-10-28 08:43:00,0.70816,0.70824,0.70795,0.70811,158300000.0
2005-10-28 08:44:00,0.70827,0.70831,0.70824,0.70824,51700000.0
2005-10-28 08:45:00,0.70828,0.70831,0.70815,0.70828,50000000.0
2005-10-28 08:46:00,0.7083,0.7083,0.708,0.70805,76100000.0
2005-10-28 08:47:00,0.7081,0.70825,0.7081,0.70825,25500000.0
2005-10-28 08:48:00,0.70811,0.70819,0.70804,0.70819,49400000.0
2005-10-28 08:49:00,0.70818,0.70818,0.70809,0.70809,35800000.0
2005-10-28 08:50:00,0.70803,0.70804,0.7079,0.70804,87499998.0
2005-10-28 08:51:00,0.70802,0.70802,0.70769,0.70769,135900000.0
2005-10-28 08:52:00,0.70777,0.70786,0.70776,0.70786,50900000.0
2005-10-28 08:53:00,0.70777,0.70777,0.70737,0.70737,55700000.0
2005-10-28 08:54:00,0.70745,0.70784,0.70745,0.70765,104400000.0
2005-10-28 08:55:00,0.7076,0.7076,0.70732,0.70748,74000000.0
2005-10-28 08:56:00,0.70732,0.70732,0.70696,0.70705,61500000.0
2005-10-28 08:57:00,0.70717,0.70717,0.70695,0.70695,124599997.0
2005-10-28 08:58:00,0.70695,0.707,0.70683,0.70683,99600002.0
2005-10-28 08:59:00,0.70697,0.70727,0.70697,0.70727,77299999.0
2005-10-28 09:00:00,0.70721,0.70727,0.70703,0.70727,92900000.0
2005-10-28 09:01:00,0.70708,0.70708,0.70706,0.70708,48599999.0
2005-10-28 09:02:00,0.70702,0.70726,0.70702,0.70705,110699999.0
2005-10-28 09:03:00,0.70707,0.70729,0.70707,0.70729,66000000.0
2005-10-28 09:04:00,0.70731,0.70731,0.70705,0.7071,62999999.0
2005-10-28 09:05:00,0.7071,0.70722,0.70708,0.70719,121999999.0
2005-10-28 09:06:00,0.70708,0.70737,0.70706,0.70712,145000000.0
2005-10-28 09:07:00,0.70703,0.70714,0.70703,0.70705,53700001.0
2005-10-28 09:08:00,0.70732,0.70734,0.7071,0.70718,99000001.0
2005-10-28 09:09:00,0.7072,0.70749,0.7072,0.70739,120899999.0
2005-10-28 09:10:00,0.70743,0.70754,0.7073,0.70745,58700000.0
2005-10-28 09:11:00,0.70755,0.70755,0.7075,0.70753,54300000.0
2005-10-28 09:12:00,0.7075,0.70752,0.7075,0.70752,37500001.0
2005-10-28 09:13:00,0.70749,0.70749,0.70729,0.70739,101200000.0
2005-10-28 09:14:00,0.70739,0.70756,0.70739,0.70751,90400001.0
2005-10-28 09:15:00,0.70759,0.70763,0.70751,0.70757,156699999.0
2005-10-28 09:16:00,0.70764,0.70764,0.70754,0.70756,109299997.0
2005-10-28 09:17:00,0.70748,0.70748,0.70729,0.70729,127800000.0
2005-10-28 09:18:00,0.7074,0.70745,0.70735,0.7074,109899999.0
2005-10-28 09:19:00,0.7074,0.70745,0.7074,0.70745,31900000.0
2005-10-28 09:20:00,0.70741,0.70753,0.70741,0.70753,34800000.0
2005-10-28 09:21:00,0.7075,0.70751,0.70736,0.70736,51600000.0
2005-10-28 09:22:00,0.70748,0.70762,0.70748,0.70762,22300000.0
2005-10-28 09:23:00,0.7075,0.7076,0.70745,0.70755,100099998.0
2005-10-28 09:24:00,0.70744,0.70744,0.70732,0.70732,23000000.0
2005-10-28 09:25:00,0.70738,0.70739,0.70726,0.70739,99900002.0
2005-10-28 09:26:00,0.70742,0.70742,0.70735,0.70737,47000000.0
2005-10-28 09:27:00,0.70739,0.70742,0.70725,0.70725,53500000.0
2005-10-28 09:28:00,0.70728,0.7073,0.70722,0.70723,46300000.0
2005-10-28 09:29:00,0.70728,0.70733,0.70715,0.70733,82499999.0
2005-10-28 09:30:00,0.70728,0.70728,0.70725,0.70728,47800001.0
2005-10-28 09:31:00,0.70719,0.70735,0.70715,0.70735,67800000.0
2005-10-28 09:32:00,0.70727,0.70727,0.70714,0.7072,35000000.0
2005-10-28 09:33:00,0.7073,0.70744,0.70725,0.70735,158499999.0
2005-10-28 09:34:00,0.70734,0.70737,0.70729,0.70729,55600000.0
2005-10-28 09:35:00,0.70728,0.70738,0.70719,0.70738,125299999.0
2005-10-28 09:36:00,0.70725,0.7074,0.70725,0.7073,56100000.0
2005-10-28 09:37:00,0.70735,0.70735,0.70725,0.70725,38200000.0
2005-10-28 09:38:00,0.70732,0.70735,0.70722,0.70722,104900002.0
2005-10-28 09:39:00,0.70737,0.70742,0.70734,0.70738,38100000.0
2005-10-28 09:40:00,0.70736,0.70736,0.70729,0.70729,85700000.0
2005-10-28 09:41:00,0.70722,0.70733,0.70712,0.70712,144199998.0
2005-10-28 09:42:00,0.70722,0.70747,0.70722,0.70725,46000001.0
2005-10-28 09:43:00,0.70724,0.70738,0.70722,0.70731,87899998.0
2005-10-28 09:44:00,0.7073,0.7074,0.7073,0.70737,67499999.0
2005-10-28 09:45:00,0.70724,0.70724,0.70707,0.70707,67900000.0
2005-10-28 09:46:00,0.70697,0.70697,0.7066,0.7066,84800002.0
2005-10-28 09:47:00,0.70668,0.70681,0.70634,0.70656,108700000.0
2005-10-28 09:48:00,0.70642,0.70646,0.70631,0.70641,108399999.0
2005-10-28 09:49:00,0.70646,0.70656,0.70643,0.70643,167399999.0
2005-10-28 09:50:00,0.70639,0.70666,0.70637,0.70652,131699999.0
2005-10-28 09:51:00,0.70651,0.70658,0.70651,0.70658,55000000.0
2005-10-28 09:52:00,0.7066,0.70679,0.70657,0.70679,52499999.0
2005-10-28 09:53:00,0.7068,0.70695,0.70679,0.7068,110999999.0
2005-10-28 09:54:00,0.7069,0.707,0.70685,0.707,105600001.0
2005-10-28 09:55:00,0.70693,0.70712,0.7069,0.70704,51500000.0
2005-10-28 09:56:00,0.70709,0.70709,0.707,0.70707,42100000.0
2005-10-28 09:57:00,0.70697,0.70705,0.70696,0.70696,74999999.0
2005-10-28 09:58:00,0.70692,0.70692,0.70688,0.70688,19900000.0
2005-10-28 09:59:00,0.70713,0.70733,0.70705,0.70733,99400001.0
2005-10-28 10:00:00,0.70707,0.70718,0.70706,0.70716,44700000.0
2005-10-28 10:01:00,0.70715,0.70723,0.70708,0.70708,99400001.0
2005-10-28 10:02:00,0.70702,0.70711,0.70689,0.70689,88499999.0
2005-10-28 10:03:00,0.70682,0.70682,0.70666,0.70671,98300001.0
2005-10-28 10:04:00,0.70679,0.70717,0.70679,0.70689,110699999.0
2005-10-28 10:05:00,0.70685,0.70715,0.70679,0.70679,45400001.0
2005-10-28 10:06:00,0.70707,0.70709,0.70689,0.70704,96099999.0
2005-10-28 10:07:00,0.70703,0.70719,0.70703,0.70718,96800000.0
2005-10-28 10:08:00,0.7072,0.70725,0.70712,0.70718,81299999.0
2005-10-28 10:09:00,0.70694,0.70707,0.70686,0.70691,109100001.0
2005-10-28 10:10:00,0.70681,0.70696,0.70681,0.70689,108500000.0
2005-10-28 10:11:00,0.70693,0.70693,0.70684,0.70687,95799999.0
2005-10-28 10:12:00,0.70687,0.70727,0.70687,0.70724,95900000.0
2005-10-28 10:13:00,0.70724,0.70724,0.707,0.70713,83400000.0
2005-10-28 10:14:00,0.70692,0.70692,0.70685,0.70685,19800000.0
2005-10-28 10:15:00,0.70687,0.70692,0.70679,0.70679,57600000.0
2005-10-28 10:16:00,0.70691,0.70695,0.70684,0.70688,136399999.0
2005-10-28 10:17:00,0.70705,0.70722,0.70705,0.70721,67500000.0
2005-10-28 10:18:00,0.707,0.70718,0.707,0.70714,86100000.0
2005-10-28 10:19:00,0.70716,0.70728,0.70714,0.7072,84999999.0
2005-10-28 10:20:00,0.70725,0.70725,0.7072,0.7072,17900000.0
2005-10-28 10:21:00,0.7073,0.70739,0.7073,0.70732,47900000.0
2005-10-28 10:22:00,0.70721,0.70741,0.70721,0.70734,105200000.0
2005-10-28 10:23:00,0.70729,0.70729,0.70715,0.70715,93799999.0
2005-10-28 10:24:00,0.70718,0.70724,0.70714,0.70724,108200001.0
2005-10-28 10:25:00,0.70727,0.70727,0.70725,0.70726,83300001.0
2005-10-28 10:26:00,0.70715,0.70726,0.70713,0.70713,102100000.0
2005-10-28 10:27:00,0.70719,0.70719,0.7071,0.70718,42100000.0
2005-10-28 10:28:00,0.70718,0.70723,0.70715,0.70715,47099999.0
2005-10-28 10:29:00,0.7072,0.70732,0.70718,0.70723,126800001.0
2005-10-28 10:30:00,0.70748,0.70754,0.70729,0.70754,54500000.0
2005-10-28 10:31:00,0.70718,0.70725,0.70716,0.70724,64900000.0
2005-10-28 10:32:00,0.70715,0.70715,0.70701,0.70713,92200000.0
2005-10-28 10:33:00,0.70725,0.70725,0.7072,0.7072,45500000.0
2005-10-28 10:34:00,0.70733,0.70756,0.70722,0.70756,92000000.0
2005-10-28 10:35:00,0.70725,0.70725,0.70717,0.70717,45100000.0
2005-10-28 10:36:00,0.7072,0.70735,0.7072,0.70735,36699999.0
2005-10-28 10:37:00,0.7074,0.7075,0.70735,0.7075,75700000.0
2005-10-28 10:38:00,0.70739,0.70739,0.70725,0.70732,69499998.0
2005-10-28 10:39:00,0.70735,0.70756,0.70723,0.70725,54400000.0
2005-10-28 10:40:00,0.70754,0.70754,0.70727,0.70745,79200001.0
2005-10-28 10:41:00,0.70724,0.70766,0.70724,0.70748,123200000.0
2005-10-28 10:42:00,0.70738,0.70766,0.70738,0.7075,94699999.0
2005-10-28 10:43:00,0.70724,0.70735,0.70722,0.70722,98100000.0
2005-10-28 10:44:00,0.70725,0.70725,0.70715,0.70722,81700000.0
2005-10-28 10:45:00,0.70726,0.70731,0.70717,0.70724,122500001.0
2005-10-28 10:46:00,0.70719,0.70735,0.70719,0.70727,64199999.0
2005-10-28 10:47:00,0.70712,0.70729,0.70712,0.70729,166199998.0
2005-10-28 10:48:00,0.70712,0.70733,0.70712,0.70728,177500002.0
2005-10-28 10:49:00,0.70725,0.70725,0.7072,0.7072,72599999.0
2005-10-28 10:50:00,0.70723,0.70726,0.70713,0.70723,154199998.0
2005-10-28 10:51:00,0.70716,0.7073,0.70698,0.7073,79600001.0
2005-10-28 10:52:00,0.70725,0.70728,0.70711,0.70713,75699999.0
2005-10-28 10:53:00,0.7071,0.70717,0.70704,0.7071,37200000.0
2005-10-28 10:54:00,0.70699,0.70714,0.70688,0.70702,118899999.0
2005-10-28 10:55:00,0.70709,0.70719,0.70709,0.70716,83800000.0
2005-10-28 10:56:00,0.70707,0.70707,0.70695,0.70695,32600000.0
2005-10-28 10:57:00,0.70682,0.70684,0.70676,0.70684,80000000.0
2005-10-28 10:58:00,0.70686,0.70686,0.70671,0.70675,69800000.0
2005-10-28 10:59:00,0.70671,0.70678,0.70662,0.70662,66000001.0
2005-10-28 11:00:00,0.70659,0.70688,0.70653,0.70688,113500000.0
2005-10-28 11:01:00,0.7069,0.70695,0.7067,0.70695,128900001.0
2005-10-28 11:02:00,0.70689,0.70694,0.70678,0.70685,73299999.0
2005-10-28 11:03:00,0.7068,0.7069,0.7067,0.70685,114199999.0
2005-10-28 11:04:00,0.70692,0.70705,0.70685,0.70685,55799999.0
2005-10-28 11:05:00,0.70695,0.70695,0.70685,0.70695,57600000.0
2005-10-28 11:06:00,0.70688,0.70695,0.70685,0.70685,103500000.0
2005-10-28 11:07:00,0.70689,0.70694,0.70684,0.70687,74999999.0
2005-10-28 11:08:00,0.7068,0.70691,0.7068,0.70691,92899998.0
2005-10-28 11:09:00,0.70688,0.70688,0.7068,0.7068,92499999.0
2005-10-28 11:10:00,0.70674,0.70685,0.70662,0.70678,108700000.0
2005-10-28 11:11:00,0.70668,0.70668,0.70652,0.70656,90700000.0
2005-10-28 11:12:00,0.70652,0.70653,0.70636,0.70652,74800000.0
2005-10-28 11:13:00,0.70647,0.70652,0.70635,0.70641,120400001.0
2005-10-28 11:14:00,0.70643,0.70658,0.70643,0.70645,122900000.0
2005-10-28 11:15:00,0.70647,0.70653,0.70647,0.70652,83500000.0
2005-10-28 11:16:00,0.70652,0.70652,0.70628,0.70641,75899999.0
2005-10-28 11:17:00,0.7064,0.70645,0.7064,0.70645,86799999.0
2005-10-28 11:18:00,0.70644,0.70653,0.70643,0.70653,132700004.0
2005-10-28 11:19:00,0.70641,0.70665,0.70641,0.70655,97100000.0
2005-10-28 11:20:00,0.70642,0.70642,0.70629,0.70635,48700000.0
2005-10-28 11:21:00,0.70639,0.70651,0.70626,0.70638,130400000.0
2005-10-28 11:22:00,0.7062,0.70621,0.70584,0.70584,78899999.0
2005-10-28 11:23:00,0.7059,0.70594,0.70584,0.70589,81800000.0
2005-10-28 11:24:00,0.70588,0.70598,0.70576,0.70577,163100001.0
2005-10-28 11:25:00,0.70574,0.70585,0.70574,0.70575,90799999.0
2005-10-28 11:26:00,0.70582,0.70597,0.70582,0.70583,81900000.0
2005-10-28 11:27:00,0.70587,0.70594,0.70587,0.70592,62699998.0
2005-10-28 11:28:00,0.70595,0.70595,0.70585,0.7059,40400000.0
2005-10-28 11:29:00,0.70592,0.70592,0.70573,0.70573,74000000.0
2005-10-28 11:30:00,0.7058,0.70585,0.7058,0.7058,75800001.0
2005-10-28 11:31:00,0.70617,0.70618,0.70598,0.706,128500000.0
2005-10-28 11:32:00,0.70575,0.70588,0.70575,0.70578,44000000.0
2005-10-28 11:33:00,0.70582,0.70593,0.70579,0.70593,46099999.0
2005-10-28 11:34:00,0.70592,0.70592,0.70578,0.70581,55099999.0
2005-10-28 11:35:00,0.7059,0.70612,0.7059,0.7061,47900000.0
2005-10-28 11:36:00,0.70581,0.70592,0.70575,0.70592,105300000.0
2005-10-28 11:37:00,0.70598,0.70598,0.70585,0.70585,52400000.0
2005-10-28 11:38:00,0.70591,0.70602,0.70586,0.70602,104699999.0
2005-10-28 11:39:00,0.706,0.70605,0.70598,0.706,134800000.0
2005-10-28 11:40:00,0.70588,0.70593,0.70584,0.70587,82200001.0
2005-10-28 11:41:00,0.70578,0.70593,0.70578,0.70586,74800000.0
2005-10-28 11:42:00,0.70582,0.70593,0.70582,0.70589,73299999.0
2005-10-28 11:43:00,0.70589,0.70593,0.70581,0.70586,132699998.0
2005-10-28 11:44:00,0.70595,0.70595,0.70583,0.70583,11600000.0
2005-10-28 11:45:00,0.70588,0.70598,0.70584,0.7059,96600000.0
2005-10-28 11:46:00,0.7059,0.7059,0.70571,0.70587,75199998.0
2005-10-28 11:47:00,0.706,0.706,0.70585,0.70585,100299999.0
2005-10-28 11:48:00,0.70588,0.70599,0.70586,0.70586,113999998.0
2005-10-28 11:49:00,0.70595,0.70595,0.7058,0.70595,149000002.0
2005-10-28 11:50:00,0.70595,0.706,0.70585,0.70588,64400000.0
2005-10-28 11:51:00,0.70596,0.70609,0.70596,0.70607,44400000.0
2005-10-28 11:52:00,0.70612,0.70612,0.70587,0.70601,156700001.0
2005-10-28 11:53:00,0.70607,0.70608,0.70598,0.70602,83299999.0
2005-10-28 11:54:00,0.70606,0.70613,0.70605,0.70613,55100000.0
2005-10-28 11:55:00,0.70611,0.70626,0.70607,0.70617,82200001.0
2005-10-28 11:56:00,0.70617,0.70631,0.70617,0.70623,51200000.0
2005-10-28 11:57:00,0.70614,0.70632,0.70614,0.70628,54100000.0
2005-10-28 11:58:00,0.70637,0.70637,0.70615,0.70615,64700000.0
2005-10-28 11:59:00,0.70616,0.70631,0.70616,0.70631,39800000.0
2005-10-28 12:00:00,0.70641,0.70669,0.70641,0.70669,32200000.0
2005-10-28 12:01:00,0.70673,0.70699,0.70671,0.70689,106099999.0
2005-10-28 12:02:00,0.70688,0.70696,0.70677,0.7069,91099999.0
2005-10-28 12:03:00,0.70693,0.70695,0.7068,0.70683,139699999.0
2005-10-28 12:04:00,0.7068,0.7068,0.70664,0.70677,87599999.0
2005-10-28 12:05:00,0.70699,0.70699,0.70685,0.70685,117900002.0
2005-10-28 12:06:00,0.70712,0.70717,0.70675,0.70698,97100000.0
2005-10-28 12:07:00,0.70697,0.70704,0.70686,0.70686,115899999.0
2005-10-28 12:08:00,0.70675,0.70685,0.70675,0.7068,117100000.0
2005-10-28 12:09:00,0.70716,0.70716,0.70693,0.70698,114900000.0
2005-10-28 12:10:00,0.7068,0.70692,0.70673,0.70692,72599999.0
2005-10-28 12:11:00,0.70691,0.70691,0.70672,0.70672,79200001.0
2005-10-28 12:12:00,0.70662,0.70679,0.70662,0.70679,87600000.0
2005-10-28 12:13:00,0.70693,0.70715,0.70685,0.70705,154899999.0
2005-10-28 12:14:00,0.70696,0.70716,0.70683,0.70715,139300002.0
2005-10-28 12:15:00,0.70716,0.70742,0.70698,0.70702,129299997.0
2005-10-28 12:16:00,0.70717,0.70719,0.7069,0.70691,100099999.0
2005-10-28 12:17:00,0.70679,0.70684,0.70672,0.7068,96599999.0
2005-10-28 12:18:00,0.7067,0.7067,0.70629,0.70633,97200001.0
2005-10-28 12:19:00,0.70631,0.70631,0.7062,0.70626,85300000.0
2005-10-28 12:20:00,0.7064,0.70653,0.70632,0.70635,111199999.0
2005-10-28 12:21:00,0.70625,0.7064,0.70625,0.7064,99000000.0
2005-10-28 12:22:00,0.70648,0.70655,0.70646,0.70648,60500000.0
2005-10-28 12:23:00,0.70634,0.70658,0.70634,0.70656,102500000.0
2005-10-28 12:24:00,0.70659,0.70659,0.70653,0.70653,13500000.0
2005-10-28 12:25:00,0.7066,0.70665,0.70657,0.70665,97300001.0
2005-10-28 12:26:00,0.7066,0.7066,0.70638,0.70655,112100000.0
2005-10-28 12:27:00,0.70678,0.70698,0.7067,0.70698,120799998.0
2005-10-28 12:28:00,0.70668,0.70697,0.70667,0.7069,74900000.0
2005-10-28 12:29:00,0.70684,0.70684,0.70654,0.70666,129199998.0
2005-10-28 12:30:00,0.70659,0.70711,0.70653,0.70698,64400000.0
2005-10-28 12:31:00,0.70667,0.70674,0.70648,0.70662,92200000.0
2005-10-28 12:32:00,0.70693,0.70693,0.70674,0.70678,124999998.0
2005-10-28 12:33:00,0.70668,0.70668,0.70661,0.70662,38300000.0
2005-10-28 12:34:00,0.70671,0.70691,0.70668,0.70687,158000003.0
2005-10-28 12:35:00,0.70692,0.707,0.70689,0.7069,102799999.0
2005-10-28 12:36:00,0.7068,0.70691,0.70665,0.70687,120699997.0
2005-10-28 12:37:00,0.70682,0.70695,0.7068,0.7068,88000001.0
2005-10-28 12:38:00,0.7069,0.707,0.70671,0.70688,94699999.0
2005-10-28 12:39:00,0.70681,0.70683,0.70666,0.70683,66200000.0
2005-10-28 12:40:00,0.70687,0.70707,0.70673,0.70684,74300000.0
2005-10-28 12:41:00,0.70676,0.7073,0.70676,0.70688,113100002.0
2005-10-28 12:42:00,0.70674,0.70681,0.70672,0.70678,71699998.0
2005-10-28 12:43:00,0.70685,0.70697,0.70685,0.70697,52599999.0
2005-10-28 12:44:00,0.70693,0.707,0.70693,0.70693,38400000.0
2005-10-28 12:45:00,0.70695,0.70695,0.70695,0.70695,22900000.0
2005-10-28 12:46:00,0.70711,0.70726,0.70695,0.70726,57799999.0
2005-10-28 12:47:00,0.70695,0.70695,0.70695,0.70695,23800001.0
2005-10-28 12:48:00,0.70693,0.707,0.70686,0.70698,39100000.0
2005-10-28 12:49:00,0.7071,0.70728,0.70706,0.70728,93200000.0
2005-10-28 12:50:00,0.70721,0.70735,0.70704,0.70719,83399999.0
2005-10-28 12:51:00,0.70742,0.70742,0.70717,0.70729,168599998.0
2005-10-28 12:52:00,0.70695,0.70704,0.7068,0.70693,91200001.0
2005-10-28 12:53:00,0.70695,0.70705,0.70695,0.707,94099998.0
2005-10-28 12:54:00,0.70725,0.70735,0.70698,0.70735,120500000.0
2005-10-28 12:55:00,0.70728,0.70747,0.70713,0.70727,128200001.0
2005-10-28 12:56:00,0.70706,0.70706,0.7069,0.7069,58500001.0
2005-10-28 12:57:00,0.70679,0.70679,0.70671,0.70671,27100000.0
2005-10-28 12:58:00,0.70668,0.70675,0.70663,0.7067,104799999.0
2005-10-28 12:59:00,0.70678,0.70679,0.70672,0.70673,73800000.0
2005-10-28 13:00:00,0.70667,0.7068,0.70667,0.70676,100899999.0
2005-10-28 13:01:00,0.70676,0.70699,0.70676,0.70699,77900001.0
2005-10-28 13:02:00,0.70698,0.70698,0.70681,0.70681,89700000.0
2005-10-28 13:03:00,0.70685,0.70685,0.70662,0.70676,77900001.0
2005-10-28 13:04:00,0.70693,0.70693,0.70674,0.70679,77200000.0
2005-10-28 13:05:00,0.70673,0.70673,0.70661,0.70668,59500000.0
2005-10-28 13:06:00,0.70668,0.70673,0.70659,0.70659,91299999.0
2005-10-28 13:07:00,0.70652,0.70685,0.70652,0.70685,85300000.0
2005-10-28 13:08:00,0.70672,0.70683,0.70638,0.70638,73400000.0
2005-10-28 13:09:00,0.70668,0.70681,0.70657,0.70657,113100002.0
2005-10-28 13:10:00,0.70665,0.70677,0.70658,0.70658,71799999.0
2005-10-28 13:11:00,0.70652,0.70658,0.70638,0.70638,95600000.0
2005-10-28 13:12:00,0.70647,0.70647,0.70639,0.70646,128000001.0
2005-10-28 13:13:00,0.70629,0.7064,0.70627,0.70635,134200000.0
2005-10-28 13:14:00,0.70628,0.70638,0.70628,0.70638,69299999.0
2005-10-28 13:15:00,0.70642,0.70642,0.70633,0.70642,82899999.0
2005-10-28 13:16:00,0.70646,0.7065,0.70638,0.70638,69200001.0
2005-10-28 13:17:00,0.70638,0.70655,0.70638,0.70655,72400001.0
2005-10-28 13:18:00,0.70655,0.70673,0.70652,0.70652,73100000.0
2005-10-28 13:19:00,0.70655,0.70665,0.70655,0.7066,16600000.0
2005-10-28 13:20:00,0.70655,0.7067,0.70655,0.70662,83400000.0
2005-10-28 13:21:00,0.7066,0.70672,0.70654,0.70654,158199999.0
2005-10-28 13:22:00,0.70647,0.70667,0.70642,0.70667,52299999.0
2005-10-28 13:23:00,0.70665,0.70667,0.70655,0.70665,84999999.0
2005-10-28 13:24:00,0.7066,0.70675,0.7065,0.7065,154300000.0
2005-10-28 13:25:00,0.70665,0.70665,0.7066,0.7066,23300000.0
2005-10-28 13:26:00,0.70658,0.70663,0.70635,0.70658,148999998.0
2005-10-28 13:27:00,0.70677,0.70679,0.70647,0.70655,73400000.0
2005-10-28 13:28:00,0.70653,0.70661,0.70649,0.70657,73000000.0
2005-10-28 13:29:00,0.7066,0.70665,0.70655,0.7066,101300000.0
2005-10-28 13:30:00,0.70658,0.70668,0.7065,0.70658,123699997.0
2005-10-28 13:31:00,0.7065,0.70666,0.70645,0.70666,111699999.0
2005-10-28 13:32:00,0.70665,0.70665,0.70657,0.70658,87799998.0
2005-10-28 13:33:00,0.70665,0.70665,0.7066,0.7066,47700000.0
2005-10-28 13:34:00,0.70655,0.70665,0.70655,0.7066,64499999.0
2005-10-28 13:35:00,0.70662,0.70662,0.70646,0.70649,92399999.0
2005-10-28 13:36:00,0.7065,0.70655,0.70645,0.7065,126199998.0
2005-10-28 13:37:00,0.70651,0.70651,0.70635,0.7064,90100000.0
2005-10-28 13:38:00,0.70631,0.70631,0.7061,0.7061,33100000.0
2005-10-28 13:39:00,0.70605,0.70605,0.706,0.706,95700000.0
2005-10-28 13:40:00,0.70591,0.70591,0.7057,0.70582,49300000.0
2005-10-28 13:41:00,0.70575,0.70588,0.70565,0.70588,124600000.0
2005-10-28 13:42:00,0.70582,0.7059,0.70575,0.70575,81200000.0
2005-10-28 13:43:00,0.70585,0.70601,0.70585,0.70601,59700000.0
2005-10-28 13:44:00,0.70607,0.70618,0.70595,0.70596,96300000.0
2005-10-28 13:45:00,0.7059,0.70595,0.70585,0.70595,118100002.0
2005-10-28 13:46:00,0.70592,0.70599,0.70592,0.70599,80800000.0
2005-10-28 13:47:00,0.706,0.70605,0.706,0.70605,115000002.0
2005-10-28 13:48:00,0.70602,0.70623,0.70602,0.70619,44100000.0
2005-10-28 13:49:00,0.70625,0.70625,0.70594,0.70594,50200000.0
2005-10-28 13:50:00,0.70584,0.70592,0.70569,0.70592,131600000.0
2005-10-28 13:51:00,0.70585,0.70595,0.70585,0.70595,70500000.0
2005-10-28 13:52:00,0.70595,0.70595,0.7058,0.7059,101700000.0
2005-10-28 13:53:00,0.70595,0.70595,0.70582,0.7059,119600000.0
2005-10-28 13:54:00,0.7059,0.7059,0.70583,0.70588,54100000.0
2005-10-28 13:55:00,0.70585,0.7059,0.70575,0.7058,40600000.0
2005-10-28 13:56:00,0.70598,0.70599,0.70566,0.7058,95200000.0
2005-10-28 13:57:00,0.70593,0.70594,0.7059,0.70594,61000000.0
2005-10-28 13:58:00,0.70606,0.70606,0.70565,0.70591,113999999.0
2005-10-28 13:59:00,0.70585,0.70597,0.70585,0.70585,85200000.0
2005-10-28 14:00:00,0.70584,0.70587,0.70558,0.70581,97599996.0
2005-10-28 14:01:00,0.7059,0.70595,0.70585,0.7059,98900001.0
2005-10-28 14:02:00,0.70613,0.70615,0.70585,0.70585,73099998.0
2005-10-28 14:03:00,0.70593,0.70595,0.70582,0.70589,78300001.0
2005-10-28 14:04:00,0.70595,0.706,0.7059,0.706,63899999.0
2005-10-28 14:05:00,0.70598,0.70608,0.70595,0.70597,121200001.0
2005-10-28 14:06:00,0.70603,0.70603,0.7059,0.70601,74100000.0
2005-10-28 14:07:00,0.706,0.706,0.70589,0.70596,72500000.0
2005-10-28 14:08:00,0.70583,0.70604,0.70582,0.70604,36400000.0
2005-10-28 14:09:00,0.70605,0.70605,0.70595,0.70595,106899999.0
2005-10-28 14:10:00,0.70608,0.70611,0.70602,0.70602,43600000.0
2005-10-28 14:11:00,0.70602,0.70606,0.70598,0.70598,91600001.0
2005-10-28 14:12:00,0.70596,0.70607,0.70574,0.70589,126300003.0
2005-10-28 14:13:00,0.70585,0.70586,0.70569,0.70586,68099998.0
2005-10-28 14:14:00,0.70587,0.70587,0.70564,0.70578,113300002.0
2005-10-28 14:15:00,0.70582,0.70585,0.7058,0.70585,38300000.0
2005-10-28 14:16:00,0.70576,0.7059,0.70576,0.7059,78199998.0
2005-10-28 14:17:00,0.70585,0.70585,0.70578,0.70578,56599999.0
2005-10-28 14:18:00,0.7058,0.70588,0.70573,0.70577,134500002.0
2005-10-28 14:19:00,0.70566,0.7058,0.70555,0.7058,150300000.0
2005-10-28 14:20:00,0.70575,0.70575,0.70573,0.70575,56700000.0
2005-10-28 14:21:00,0.70561,0.70564,0.70561,0.70564,28700000.0
2005-10-28 14:22:00,0.70552,0.70564,0.70551,0.70551,47900000.0
2005-10-28 14:23:00,0.70561,0.70569,0.70551,0.70551,68200000.0
2005-10-28 14:24:00,0.70558,0.70566,0.70556,0.70556,79100001.0
2005-10-28 14:25:00,0.70558,0.7057,0.70555,0.7056,46100000.0
2005-10-28 14:26:00,0.70558,0.70565,0.70558,0.70565,24500000.0
2005-10-28 14:27:00,0.70565,0.7058,0.70563,0.70563,86400000.0
2005-10-28 14:28:00,0.7056,0.70561,0.70554,0.7056,62500001.0
2005-10-28 14:29:00,0.70565,0.70584,0.7056,0.70584,68300000.0
2005-10-28 14:30:00,0.70594,0.70602,0.70554,0.70554,117399999.0
2005-10-28 14:31:00,0.70545,0.70567,0.70535,0.70542,112200000.0
2005-10-28 14:32:00,0.7055,0.70586,0.7055,0.70585,92399999.0
2005-10-28 14:33:00,0.70593,0.70593,0.70585,0.70585,67700001.0
2005-10-28 14:34:00,0.70599,0.70627,0.70592,0.70627,58299998.0
2005-10-28 14:35:00,0.70618,0.70621,0.70607,0.70621,60900000.0
2005-10-28 14:36:00,0.7063,0.70632,0.70624,0.70632,38000000.0
2005-10-28 14:37:00,0.7065,0.70655,0.70648,0.70655,33500000.0
2005-10-28 14:38:00,0.70669,0.70674,0.70645,0.7066,43100000.0
2005-10-28 14:39:00,0.7065,0.70655,0.70641,0.70641,179999998.0
2005-10-28 14:40:00,0.70621,0.70627,0.7059,0.70627,54899999.0
2005-10-28 14:41:00,0.70643,0.70647,0.70638,0.7064,82400000.0
2005-10-28 14:42:00,0.70637,0.70637,0.70606,0.70633,156599997.0
2005-10-28 14:43:00,0.70634,0.70651,0.70634,0.70651,39800000.0
2005-10-28 14:44:00,0.70643,0.70645,0.70637,0.70637,59400001.0
2005-10-28 14:45:00,0.70618,0.70622,0.70615,0.70622,113800002.0
2005-10-28 14:46:00,0.70625,0.70631,0.70614,0.70614,100899998.0
2005-10-28 14:47:00,0.70602,0.70602,0.70582,0.7059,86100001.0
2005-10-28 14:48:00,0.70597,0.706,0.70588,0.70588,148299997.0
2005-10-28 14:49:00,0.70576,0.70576,0.7052,0.7052,87100000.0
2005-10-28 14:50:00,0.70511,0.70521,0.70494,0.70518,97599998.0
2005-10-28 14:51:00,0.70501,0.70519,0.70496,0.70499,112599999.0
2005-10-28 14:52:00,0.7049,0.70495,0.70485,0.70485,64199999.0
2005-10-28 14:53:00,0.70505,0.70506,0.70478,0.7048,95499998.0
2005-10-28 14:54:00,0.70499,0.70506,0.70489,0.70502,90399997.0
2005-10-28 14:55:00,0.705,0.70511,0.705,0.70509,89400000.0
2005-10-28 14:56:00,0.70511,0.70533,0.70511,0.7052,97300001.0
2005-10-28 14:57:00,0.70514,0.70535,0.70512,0.70535,56800000.0
2005-10-28 14:58:00,0.70526,0.70544,0.70518,0.70518,107399999.0
2005-10-28 14:59:00,0.70527,0.70527,0.70507,0.70507,38300000.0
2005-10-28 15:00:00,0.70501,0.70525,0.70499,0.70525,44200000.0
2005-10-28 15:01:00,0.70533,0.70535,0.70523,0.70523,96399999.0
2005-10-28 15:02:00,0.70526,0.70553,0.70523,0.70548,69300000.0
2005-10-28 15:03:00,0.70565,0.70574,0.70522,0.70531,92799997.0
2005-10-28 15:04:00,0.70534,0.70574,0.70533,0.70574,65400000.0
2005-10-28 15:05:00,0.70578,0.7058,0.70572,0.70572,84400001.0
2005-10-28 15:06:00,0.70573,0.70575,0.70557,0.70564,138899999.0
2005-10-28 15:07:00,0.70565,0.70565,0.70562,0.70562,51800000.0
2005-10-28 15:08:00,0.7056,0.70568,0.70545,0.70545,138600000.0
2005-10-28 15:09:00,0.70561,0.70569,0.70561,0.70563,88400000.0
2005-10-28 15:10:00,0.70565,0.70569,0.7055,0.7055,56599999.0
2005-10-28 15:11:00,0.70544,0.70548,0.70522,0.70522,62900000.0
2005-10-28 15:12:00,0.7052,0.70533,0.70515,0.70515,90199999.0
2005-10-28 15:13:00,0.70512,0.70531,0.70512,0.7053,105300002.0
2005-10-28 15:14:00,0.70526,0.70526,0.70499,0.70505,63900000.0
2005-10-28 15:15:00,0.70506,0.70522,0.70505,0.70505,96899999.0
2005-10-28 15:16:00,0.70493,0.70504,0.70493,0.70496,100400000.0
2005-10-28 15:17:00,0.70492,0.70524,0.70492,0.70522,70900001.0
2005-10-28 15:18:00,0.70508,0.70508,0.70485,0.70485,52100000.0
2005-10-28 15:19:00,0.705,0.70519,0.705,0.70505,116200000.0
2005-10-28 15:20:00,0.70503,0.70503,0.70493,0.70497,117500002.0
2005-10-28 15:21:00,0.705,0.70508,0.705,0.705,76500000.0
2005-10-28 15:22:00,0.7052,0.7053,0.7052,0.7053,13600000.0
2005-10-28 15:23:00,0.70545,0.70545,0.7054,0.7054,115600000.0
2005-10-28 15:24:00,0.70543,0.70553,0.70506,0.70553,115000001.0
2005-10-28 15:25:00,0.70562,0.70562,0.70538,0.70538,142800001.0
2005-10-28 15:26:00,0.70523,0.70523,0.70499,0.70504,136000002.0
2005-10-28 15:27:00,0.70494,0.70506,0.70494,0.70495,86100000.0
2005-10-28 15:28:00,0.70484,0.70501,0.70484,0.70492,50200001.0
2005-10-28 15:29:00,0.70498,0.7051,0.70498,0.70506,96400001.0
2005-10-28 15:30:00,0.70515,0.70518,0.7051,0.7051,47000000.0
2005-10-28 15:31:00,0.70514,0.70526,0.70508,0.70515,84900000.0
2005-10-28 15:32:00,0.70515,0.70536,0.70512,0.7052,100599999.0
2005-10-28 15:33:00,0.70499,0.70499,0.70495,0.70495,23100000.0
2005-10-28 15:34:00,0.70488,0.70527,0.70488,0.70521,32600000.0
2005-10-28 15:35:00,0.70524,0.70526,0.70524,0.70526,40299998.0
2005-10-28 15:36:00,0.70526,0.70532,0.70516,0.70516,76900000.0
2005-10-28 15:37:00,0.70515,0.70524,0.70514,0.70514,47600000.0
2005-10-28 15:38:00,0.70539,0.70562,0.70523,0.70535,78499999.0
2005-10-28 15:39:00,0.70515,0.70523,0.70503,0.70523,92399999.0
2005-10-28 15:40:00,0.70518,0.70518,0.7048,0.7048,86000001.0
2005-10-28 15:41:00,0.70493,0.7051,0.70491,0.70507,64999999.0
2005-10-28 15:42:00,0.70517,0.7053,0.70516,0.70516,103600001.0
2005-10-28 15:43:00,0.70511,0.70513,0.70498,0.70513,80900000.0
2005-10-28 15:44:00,0.70516,0.70516,0.705,0.705,35000000.0
2005-10-28 15:45:00,0.70501,0.70521,0.70501,0.70516,97599999.0
2005-10-28 15:46:00,0.70525,0.70535,0.70512,0.70512,50900000.0
2005-10-28 15:47:00,0.7052,0.70525,0.7052,0.70523,106500000.0
2005-10-28 15:48:00,0.70517,0.70518,0.70501,0.70501,82100000.0
2005-10-28 15:49:00,0.70492,0.70535,0.70492,0.70531,40699999.0
2005-10-28 15:50:00,0.70536,0.70551,0.70517,0.70535,120799998.0
2005-10-28 15:51:00,0.70538,0.70542,0.70524,0.70542,24700000.0
2005-10-28 15:52:00,0.70536,0.70545,0.70536,0.7054,116500000.0
2005-10-28 15:53:00,0.70537,0.70553,0.70537,0.70545,115499998.0
2005-10-28 15:54:00,0.70533,0.70544,0.70533,0.70537,97200001.0
2005-10-28 15:55:00,0.70547,0.70554,0.70537,0.70538,117999999.0
2005-10-28 15:56:00,0.7054,0.70542,0.7053,0.7054,106599997.0
2005-10-28 15:57:00,0.70545,0.70545,0.70535,0.70535,106199999.0
2005-10-28 15:58:00,0.70542,0.70542,0.70538,0.70538,21400000.0
2005-10-28 15:59:00,0.70522,0.70546,0.70522,0.70537,140300000.0
2005-10-28 16:00:00,0.70529,0.70532,0.70516,0.70516,45500000.0
2005-10-28 16:01:00,0.70511,0.70514,0.70501,0.70511,111599999.0
2005-10-28 16:02:00,0.70511,0.70513,0.70484,0.70484,70000000.0
2005-10-28 16:03:00,0.7048,0.70494,0.70466,0.70488,73300000.0
2005-10-28 16:04:00,0.70488,0.70496,0.70478,0.70489,102399999.0
2005-10-28 16:05:00,0.70476,0.70482,0.70453,0.70458,58500000.0
2005-10-28 16:06:00,0.70474,0.70493,0.70474,0.70493,142700003.0
2005-10-28 16:07:00,0.70492,0.70499,0.70487,0.70487,66200000.0
2005-10-28 16:08:00,0.705,0.70517,0.70483,0.70487,100300001.0
2005-10-28 16:09:00,0.70476,0.7049,0.70476,0.7048,81500000.0
2005-10-28 16:10:00,0.70465,0.70486,0.70465,0.70486,44699999.0
2005-10-28 16:11:00,0.70504,0.70539,0.70504,0.70532,84199998.0
2005-10-28 16:12:00,0.70526,0.70526,0.70517,0.70525,60599999.0
2005-10-28 16:13:00,0.70513,0.70516,0.70505,0.70516,68400001.0
2005-10-28 16:14:00,0.70531,0.70552,0.70517,0.70517,84899999.0
2005-10-28 16:15:00,0.70505,0.70513,0.70501,0.70512,86400000.0
2005-10-28 16:16:00,0.7053,0.7053,0.70507,0.70517,93299999.0
2005-10-28 16:17:00,0.70515,0.70525,0.70515,0.70525,83000000.0
2005-10-28 16:18:00,0.70516,0.7053,0.70506,0.70515,88400000.0
2005-10-28 16:19:00,0.7052,0.70525,0.70505,0.70515,139399999.0
2005-10-28 16:20:00,0.7052,0.7053,0.70517,0.7053,62800002.0
2005-10-28 16:21:00,0.70517,0.70532,0.70514,0.7052,81200000.0
2005-10-28 16:22:00,0.70522,0.70528,0.7052,0.7052,68100000.0
2005-10-28 16:23:00,0.70537,0.70548,0.70502,0.70502,107500000.0
2005-10-28 16:24:00,0.7053,0.7053,0.70522,0.70522,83100000.0
2005-10-28 16:25:00,0.70518,0.70523,0.70511,0.70518,108400001.0
2005-10-28 16:26:00,0.705,0.70506,0.70491,0.70491,92500000.0
2005-10-28 16:27:00,0.7049,0.70498,0.70486,0.7049,85100001.0
2005-10-28 16:28:00,0.70463,0.70498,0.70463,0.70478,106900002.0
2005-10-28 16:29:00,0.7048,0.7048,0.70469,0.70479,65300000.0
2005-10-28 16:30:00,0.70476,0.70478,0.70464,0.70464,81300001.0
2005-10-28 16:31:00,0.7047,0.70482,0.7047,0.70482,67000000.0
2005-10-28 16:32:00,0.70481,0.70481,0.70466,0.70474,118300000.0
2005-10-28 16:33:00,0.70479,0.7048,0.70464,0.7047,131999999.0
2005-10-28 16:34:00,0.70455,0.70456,0.70431,0.70431,99100000.0
2005-10-28 16:35:00,0.70435,0.70449,0.70431,0.7044,111600000.0
2005-10-28 16:36:00,0.70435,0.70445,0.70435,0.70445,106400000.0
2005-10-28 16:37:00,0.70441,0.70441,0.70427,0.70434,124500003.0
2005-10-28 16:38:00,0.70442,0.70445,0.70437,0.7044,135600001.0
2005-10-28 16:39:00,0.70448,0.7045,0.70436,0.7045,97700001.0
2005-10-28 16:40:00,0.70429,0.70429,0.70393,0.70403,82300001.0
2005-10-28 16:41:00,0.70416,0.70417,0.70396,0.70417,59000000.0
2005-10-28 16:42:00,0.7042,0.7043,0.70404,0.7041,154800001.0
2005-10-28 16:43:00,0.704,0.70405,0.704,0.704,45400000.0
2005-10-28 16:44:00,0.704,0.70406,0.7039,0.7039,61699999.0
2005-10-28 16:45:00,0.70398,0.70406,0.70395,0.70395,108700001.0
2005-10-28 16:46:00,0.70403,0.70403,0.70384,0.70399,128800002.0
2005-10-28 16:47:00,0.70409,0.70414,0.70409,0.70413,72600000.0
2005-10-28 16:48:00,0.70417,0.70424,0.70397,0.70401,89100002.0
2005-10-28 16:49:00,0.70402,0.70415,0.70383,0.70383,118000001.0
2005-10-28 16:50:00,0.70392,0.70398,0.70392,0.70398,73999999.0
2005-10-28 16:51:00,0.70407,0.70407,0.7039,0.7039,59500001.0
2005-10-28 16:52:00,0.70409,0.70416,0.70397,0.70397,119800003.0
2005-10-28 16:53:00,0.70392,0.70407,0.70392,0.70407,46500000.0
2005-10-28 16:54:00,0.70405,0.70416,0.70402,0.70415,125399999.0
2005-10-28 16:55:00,0.70412,0.70419,0.70402,0.70408,95100001.0
2005-10-28 16:56:00,0.70403,0.70403,0.70394,0.70394,62399999.0
2005-10-28 16:57:00,0.70393,0.70397,0.70378,0.70395,84500000.0
2005-10-28 16:58:00,0.70395,0.7041,0.70395,0.70396,116500001.0
2005-10-28 16:59:00,0.70385,0.70402,0.70374,0.70402,73499999.0
2005-10-28 17:00:00,0.70408,0.70413,0.70403,0.70403,113399999.0
2005-10-28 17:01:00,0.70401,0.70413,0.70401,0.70401,57499999.0
2005-10-28 17:02:00,0.70396,0.70407,0.70386,0.70407,94100000.0
2005-10-28 17:03:00,0.70388,0.70415,0.70388,0.70399,99199999.0
2005-10-28 17:04:00,0.70398,0.70412,0.70398,0.70408,87699999.0
2005-10-28 17:05:00,0.70403,0.70427,0.70388,0.70427,147600001.0
2005-10-28 17:06:00,0.70429,0.70446,0.70427,0.70446,71900000.0
2005-10-28 17:07:00,0.70452,0.70459,0.70445,0.70445,112700000.0
2005-10-28 17:08:00,0.7046,0.70472,0.7045,0.7045,113299998.0
2005-10-28 17:09:00,0.70465,0.70465,0.70453,0.70463,83100000.0
2005-10-28 17:10:00,0.70452,0.70452,0.70435,0.70435,80800000.0
2005-10-28 17:11:00,0.70419,0.70449,0.70419,0.70447,59600000.0
2005-10-28 17:12:00,0.70446,0.70446,0.70403,0.70403,105899998.0
2005-10-28 17:13:00,0.70412,0.70436,0.70412,0.70435,110600000.0
2005-10-28 17:14:00,0.70425,0.7045,0.70425,0.7045,51000000.0
2005-10-28 17:15:00,0.70446,0.70446,0.70402,0.70402,26200000.0
2005-10-28 17:16:00,0.70406,0.70432,0.70406,0.70423,80499999.0
2005-10-28 17:17:00,0.70419,0.70432,0.70408,0.70408,44600000.0
2005-10-28 17:18:00,0.70405,0.70408,0.70396,0.70406,113200000.0
2005-10-28 17:19:00,0.70405,0.70405,0.7039,0.7039,70900001.0
2005-10-28 17:20:00,0.70412,0.70416,0.70403,0.70412,76600000.0
2005-10-28 17:21:00,0.70405,0.7044,0.70403,0.7044,113200002.0
2005-10-28 17:22:00,0.70394,0.70416,0.70394,0.70416,80600000.0
2005-10-28 17:23:00,0.70417,0.70423,0.70408,0.70423,79400000.0
2005-10-28 17:24:00,0.70426,0.70448,0.7042,0.7043,101800000.0
2005-10-28 17:25:00,0.70418,0.70418,0.7041,0.7041,59299999.0
2005-10-28 17:26:00,0.7041,0.70436,0.7041,0.7043,64700000.0
2005-10-28 17:27:00,0.70442,0.70442,0.70399,0.7041,116500000.0
2005-10-28 17:28:00,0.70398,0.70426,0.70398,0.70426,77800000.0
2005-10-28 17:29:00,0.70426,0.70426,0.70408,0.70417,75600000.0
2005-10-28 17:30:00,0.70414,0.70418,0.70402,0.70402,79700000.0
2005-10-28 17:31:00,0.70399,0.70439,0.70399,0.70439,77100000.0
2005-10-28 17:32:00,0.70431,0.70431,0.70399,0.70399,95699999.0
2005-10-28 17:33:00,0.70405,0.70409,0.70403,0.70409,53400000.0
2005-10-28 17:34:00,0.70413,0.7042,0.7041,0.7041,51500000.0
2005-10-28 17:35:00,0.7041,0.70418,0.70407,0.70407,74599999.0
2005-10-28 17:36:00,0.70398,0.70403,0.70393,0.70403,39000000.0
2005-10-28 17:37:00,0.70408,0.70422,0.70408,0.70422,41300000.0
2005-10-28 17:38:00,0.70416,0.7044,0.70415,0.70437,131300000.0
2005-10-28 17:39:00,0.7042,0.7043,0.7042,0.7043,53399999.0
2005-10-28 17:40:00,0.70408,0.70408,0.70395,0.70395,65400000.0
2005-10-28 17:41:00,0.70399,0.70416,0.70399,0.70415,152300000.0
2005-10-28 17:42:00,0.70441,0.70441,0.70404,0.70414,92500000.0
2005-10-28 17:43:00,0.70418,0.70423,0.7041,0.70418,86900000.0
2005-10-28 17:44:00,0.70421,0.70422,0.70413,0.70422,68800001.0
2005-10-28 17:45:00,0.70425,0.70425,0.70405,0.70422,77500000.0
2005-10-28 17:46:00,0.70421,0.70421,0.70419,0.70419,20600000.0
2005-10-28 17:47:00,0.70385,0.70414,0.70385,0.70404,45800000.0
2005-10-28 17:48:00,0.70405,0.70405,0.704,0.70405,93600000.0
2005-10-28 17:49:00,0.70412,0.70432,0.70412,0.70422,117899999.0
2005-10-28 17:50:00,0.70395,0.7041,0.70395,0.70405,54600000.0
2005-10-28 17:51:00,0.70399,0.70411,0.70393,0.70398,86400000.0
2005-10-28 17:52:00,0.70398,0.70401,0.7038,0.70389,101400001.0
2005-10-28 17:53:00,0.70401,0.70422,0.70401,0.70422,94299998.0
2005-10-28 17:54:00,0.70391,0.70394,0.70388,0.70388,45500000.0
2005-10-28 17:55:00,0.70379,0.70399,0.70379,0.70399,41100000.0
2005-10-28 17:56:00,0.70391,0.70395,0.70376,0.70383,81600001.0
2005-10-28 17:57:00,0.70377,0.70377,0.70359,0.70359,70299998.0
2005-10-28 17:58:00,0.70355,0.70356,0.70343,0.70349,72800000.0
2005-10-28 17:59:00,0.70342,0.70356,0.70332,0.70332,141799999.0
2005-10-28 18:00:00,0.70326,0.70344,0.70326,0.70335,66100001.0
2005-10-28 18:01:00,0.70355,0.70377,0.70349,0.70364,96699999.0
2005-10-28 18:02:00,0.70345,0.70345,0.70335,0.7034,91499998.0
2005-10-28 18:03:00,0.7036,0.70381,0.70346,0.70348,308199999.0
2005-10-28 18:04:00,0.70341,0.70353,0.70341,0.70347,187099999.0
2005-10-28 18:05:00,0.70355,0.70365,0.70342,0.70342,367699999.0
2005-10-28 18:06:00,0.70351,0.70365,0.70351,0.7036,104600000.0
2005-10-28 18:07:00,0.7036,0.7037,0.70355,0.7036,247700000.0
2005-10-28 18:08:00,0.70369,0.70387,0.70368,0.70383,90900000.0
2005-10-28 18:09:00,0.70385,0.7039,0.70359,0.70385,211999998.0
2005-10-28 18:10:00,0.70355,0.70355,0.70343,0.70343,155000001.0
2005-10-28 18:11:00,0.70344,0.70371,0.70339,0.70361,102899998.0
2005-10-28 18:12:00,0.70365,0.70365,0.70347,0.70363,93699998.0
2005-10-28 18:13:00,0.70345,0.70345,0.70335,0.70335,22200000.0
2005-10-28 18:14:00,0.7034,0.70345,0.70338,0.70345,70600000.0
2005-10-28 18:15:00,0.70341,0.70362,0.70341,0.70362,168799998.0
2005-10-28 18:16:00,0.70365,0.70365,0.70355,0.70365,359000000.0
2005-10-28 18:17:00,0.70355,0.70365,0.70355,0.7036,126799998.0
2005-10-28 18:18:00,0.70355,0.70375,0.70355,0.70362,278900000.0
2005-10-28 18:19:00,0.7036,0.70375,0.70352,0.70355,303600001.0
2005-10-28 18:20:00,0.70352,0.70352,0.70336,0.70345,92900001.0
2005-10-28 18:21:00,0.70332,0.70352,0.70332,0.70352,182100000.0
2005-10-28 18:22:00,0.70352,0.70363,0.70348,0.70359,88500001.0
2005-10-28 18:23:00,0.70358,0.70363,0.70353,0.70358,309800002.0
2005-10-28 18:24:00,0.70352,0.7036,0.70338,0.7036,230799998.0
2005-10-28 18:25:00,0.70367,0.70382,0.70364,0.70376,112399999.0
2005-10-28 18:26:00,0.7037,0.70372,0.7035,0.7035,93200002.0
2005-10-28 18:27:00,0.70345,0.70368,0.70345,0.70362,262199997.0
2005-10-28 18:28:00,0.70353,0.70363,0.70342,0.70345,152100000.0
2005-10-28 18:29:00,0.70344,0.70363,0.70344,0.70363,288900000.0
2005-10-28 18:30:00,0.70362,0.70365,0.70355,0.70365,101899999.0
2005-10-28 18:31:00,0.7036,0.70365,0.70355,0.7036,211200001.0
2005-10-28 18:32:00,0.7036,0.70365,0.7036,0.7036,45500000.0
2005-10-28 18:33:00,0.70369,0.70378,0.70357,0.70357,199999999.0
2005-10-28 18:34:00,0.70364,0.70384,0.70364,0.7037,103900002.0
2005-10-28 18:35:00,0.70381,0.70392,0.70373,0.7038,111799999.0
2005-10-28 18:36:00,0.70363,0.70363,0.70337,0.70337,192599997.0
2005-10-28 18:37:00,0.70338,0.70359,0.70336,0.70359,90099998.0
2005-10-28 18:38:00,0.70359,0.70363,0.70354,0.70358,176800003.0
2005-10-28 18:39:00,0.70349,0.70355,0.70341,0.70342,300700001.0
2005-10-28 18:40:00,0.70345,0.7035,0.70335,0.7035,102099998.0
2005-10-28 18:41:00,0.7034,0.70352,0.70334,0.70334,258199999.0
2005-10-28 18:42:00,0.70353,0.70371,0.70339,0.70365,122599999.0
2005-10-28 18:43:00,0.70363,0.70389,0.70359,0.70375,674500001.0
2005-10-28 18:44:00,0.70368,0.70379,0.70357,0.70363,306400001.0
2005-10-28 18:45:00,0.7035,0.7035,0.70332,0.7034,475100000.0
2005-10-28 18:46:00,0.70332,0.70332,0.70311,0.70328,154300000.0
2005-10-28 18:47:00,0.70335,0.7037,0.70335,0.7037,193200003.0
2005-10-28 18:48:00,0.70367,0.70367,0.7034,0.7034,208700000.0
2005-10-28 18:49:00,0.7034,0.70362,0.7034,0.70362,101999999.0
2005-10-28 18:50:00,0.70365,0.70365,0.70355,0.70363,119699999.0
2005-10-28 18:51:00,0.70353,0.70356,0.70333,0.70333,70200000.0
2005-10-28 18:52:00,0.70325,0.70325,0.70303,0.70303,148500001.0
2005-10-28 18:53:00,0.70303,0.70306,0.70298,0.70306,73400000.0
2005-10-28 18:54:00,0.70313,0.70316,0.70289,0.70289,85399999.0
2005-10-28 18:55:00,0.70312,0.70322,0.70303,0.70305,202400003.0
2005-10-28 18:56:00,0.70305,0.70312,0.70303,0.70309,84800000.0
2005-10-28 18:57:00,0.7031,0.7031,0.70297,0.70307,45400000.0
2005-10-28 18:58:00,0.7031,0.70315,0.7031,0.70315,84000000.0
2005-10-28 18:59:00,0.70305,0.70318,0.70303,0.70307,200900000.0
2005-10-28 19:00:00,0.70302,0.70303,0.70295,0.703,106300001.0
2005-10-28 19:01:00,0.70308,0.70313,0.70304,0.70305,63700001.0
2005-10-28 19:02:00,0.70312,0.70318,0.70304,0.70318,64700001.0
2005-10-28 19:03:00,0.70315,0.70325,0.70315,0.70315,229400001.0
2005-10-28 19:04:00,0.70315,0.70322,0.70292,0.70292,121999999.0
2005-10-28 19:05:00,0.7029,0.70305,0.7029,0.70305,95800000.0
2005-10-28 19:06:00,0.70312,0.70325,0.70304,0.7031,230500000.0
2005-10-28 19:07:00,0.70312,0.70313,0.70284,0.70295,278399999.0
2005-10-28 19:08:00,0.70305,0.70305,0.70295,0.70305,113199999.0
2005-10-28 19:09:00,0.70314,0.70315,0.70303,0.70313,182200003.0
2005-10-28 19:10:00,0.7032,0.70341,0.7032,0.70339,74899999.0
2005-10-28 19:11:00,0.70335,0.70345,0.70335,0.7034,167200000.0
2005-10-28 19:12:00,0.7034,0.70355,0.70337,0.70348,96000002.0
2005-10-28 19:13:00,0.70334,0.70338,0.70327,0.70332,125400000.0
2005-10-28 19:14:00,0.70338,0.70342,0.70335,0.70337,63300000.0
2005-10-28 19:15:00,0.70343,0.70359,0.70342,0.70342,63800000.0
2005-10-28 19:16:00,0.70352,0.70368,0.70343,0.70365,117300001.0
2005-10-28 19:17:00,0.7034,0.70345,0.70325,0.70337,164799998.0
2005-10-28 19:18:00,0.7034,0.70345,0.70338,0.70345,58900001.0
2005-10-28 19:19:00,0.70326,0.70326,0.70313,0.70322,85300001.0
2005-10-28 19:20:00,0.70323,0.70323,0.70306,0.70306,144000000.0
2005-10-28 19:21:00,0.70306,0.70308,0.70289,0.70292,104300000.0
2005-10-28 19:22:00,0.7029,0.70312,0.7029,0.70312,86199999.0
2005-10-28 19:23:00,0.70305,0.70318,0.70305,0.70318,65100000.0
2005-10-28 19:24:00,0.70321,0.70321,0.7031,0.7031,155600000.0
2005-10-28 19:25:00,0.70319,0.7033,0.70319,0.7032,93300000.0
2005-10-28 19:26:00,0.70329,0.70329,0.70304,0.70312,63699998.0
2005-10-28 19:27:00,0.70329,0.70331,0.70308,0.70313,165900000.0
2005-10-28 19:28:00,0.70329,0.70345,0.7032,0.70325,152899999.0
2005-10-28 19:29:00,0.70312,0.70316,0.70304,0.70316,76600000.0
2005-10-28 19:30:00,0.70317,0.70317,0.7029,0.7029,69300000.0
2005-10-28 19:31:00,0.70292,0.70302,0.70282,0.70302,95500002.0
2005-10-28 19:32:00,0.70308,0.70324,0.70301,0.7031,93800000.0
2005-10-28 19:33:00,0.70302,0.70336,0.70302,0.70336,53200001.0
2005-10-28 19:34:00,0.70345,0.70357,0.70329,0.70357,95099999.0
2005-10-28 19:35:00,0.70366,0.70378,0.70358,0.70375,202699999.0
2005-10-28 19:36:00,0.70364,0.70364,0.70323,0.70323,174400001.0
2005-10-28 19:37:00,0.70322,0.70337,0.70322,0.70335,95000001.0
2005-10-28 19:38:00,0.70341,0.70341,0.70323,0.70323,63800001.0
2005-10-28 19:39:00,0.70325,0.70328,0.70318,0.7032,260399998.0
2005-10-28 19:40:00,0.70333,0.70342,0.7033,0.70339,77400000.0
2005-10-28 19:41:00,0.70345,0.70355,0.70345,0.70345,47799998.0
2005-10-28 19:42:00,0.70342,0.70348,0.70337,0.70337,84700000.0
2005-10-28 19:43:00,0.7034,0.70345,0.70335,0.70337,70100000.0
2005-10-28 19:44:00,0.70347,0.7035,0.7033,0.70342,128200001.0
2005-10-28 19:45:00,0.70388,0.70399,0.70352,0.70352,66700000.0
2005-10-28 19:46:00,0.70343,0.7035,0.70335,0.70345,108699999.0
2005-10-28 19:47:00,0.70346,0.70351,0.70346,0.70349,40800000.0
2005-10-28 19:48:00,0.70348,0.70369,0.70348,0.70368,60600001.0
2005-10-28 19:49:00,0.70372,0.70389,0.70357,0.70389,137999998.0
2005-10-28 19:50:00,0.70364,0.70364,0.70347,0.70359,83500000.0
2005-10-28 19:51:00,0.70365,0.7037,0.7036,0.70365,133999999.0
2005-10-28 19:52:00,0.70366,0.70374,0.7036,0.70373,147499999.0
2005-10-28 19:53:00,0.70378,0.70402,0.70375,0.70397,143099999.0
2005-10-28 19:54:00,0.70365,0.70377,0.70358,0.70358,199500002.0
2005-10-28 19:55:00,0.70367,0.70386,0.70367,0.70376,254000001.0
2005-10-28 19:56:00,0.7037,0.70377,0.7036,0.70368,257800003.0
2005-10-28 19:57:00,0.70378,0.70391,0.70371,0.70387,118300001.0
2005-10-28 19:58:00,0.70372,0.70372,0.70357,0.7036,206800002.0
2005-10-28 19:59:00,0.7036,0.70365,0.70355,0.70355,150699998.0
2005-10-28 20:00:00,0.7035,0.70361,0.70338,0.70344,306299999.0
2005-10-28 20:01:00,0.7034,0.70345,0.70332,0.70343,138200000.0
2005-10-28 20:02:00,0.70345,0.70345,0.7034,0.7034,83799999.0
2005-10-28 20:03:00,0.7035,0.7035,0.7034,0.70347,63900000.0
2005-10-28 20:04:00,0.70345,0.7035,0.70335,0.70345,64400000.0
2005-10-28 20:05:00,0.70348,0.7035,0.70335,0.70338,135700000.0
2005-10-28 20:06:00,0.70363,0.70386,0.70348,0.70366,298799998.0
2005-10-28 20:07:00,0.70345,0.70347,0.70335,0.70335,99800001.0
2005-10-28 20:08:00,0.7034,0.70345,0.7034,0.70342,59600001.0
2005-10-28 20:09:00,0.70342,0.70344,0.70309,0.70337,119700002.0
2005-10-28 20:10:00,0.70335,0.70344,0.7033,0.7033,171400003.0
2005-10-28 20:11:00,0.70345,0.7035,0.70331,0.70331,94800002.0
2005-10-28 20:12:00,0.70327,0.7033,0.70319,0.70329,69199999.0
2005-10-28 20:13:00,0.70338,0.7034,0.70305,0.7033,73800000.0
2005-10-28 20:14:00,0.70338,0.7034,0.7033,0.7034,147399999.0
2005-10-28 20:15:00,0.7033,0.70335,0.7033,0.70335,49300000.0
2005-10-28 20:16:00,0.70335,0.70345,0.70325,0.70325,316799998.0
2005-10-28 20:17:00,0.70345,0.7037,0.70314,0.70367,284399997.0
2005-10-28 20:18:00,0.70332,0.70334,0.70322,0.70327,65600000.0
2005-10-28 20:19:00,0.70333,0.70362,0.70333,0.7035,128599998.0
2005-10-28 20:20:00,0.7033,0.7033,0.70315,0.7032,80100000.0
2005-10-28 20:21:00,0.70322,0.7033,0.7032,0.70325,85600001.0
2005-10-28 20:22:00,0.70325,0.70325,0.7032,0.70325,122599999.0
2005-10-28 20:23:00,0.70364,0.70382,0.70362,0.70374,54200000.0
2005-10-28 20:24:00,0.70367,0.70367,0.70328,0.70335,154199999.0
2005-10-28 20:25:00,0.70344,0.70371,0.70344,0.70346,88799999.0
2005-10-28 20:26:00,0.70351,0.70366,0.70351,0.7036,84100001.0
2005-10-28 20:27:00,0.70354,0.70366,0.70349,0.70359,132599999.0
2005-10-28 20:28:00,0.70328,0.70329,0.70327,0.70327,35400000.0
2005-10-28 20:29:00,0.70328,0.70342,0.70325,0.70342,288299999.0
2005-10-28 20:30:00,0.7035,0.70366,0.70342,0.70363,321400002.0
2005-10-28 20:31:00,0.70366,0.70366,0.70348,0.70356,192899997.0
2005-10-28 20:32:00,0.70345,0.70355,0.70345,0.70352,99199999.0
2005-10-28 20:33:00,0.7035,0.70355,0.70342,0.70348,140599999.0
2005-10-28 20:34:00,0.70353,0.70353,0.70341,0.70347,192499997.0
2005-10-28 20:35:00,0.70361,0.70383,0.70352,0.70379,94000000.0
2005-10-28 20:36:00,0.70338,0.70348,0.70323,0.70325,175800000.0
2005-10-28 20:37:00,0.70345,0.70371,0.70322,0.70355,155800000.0
2005-10-28 20:38:00,0.70328,0.70328,0.70317,0.70322,193400000.0
2005-10-28 20:39:00,0.70322,0.70331,0.70322,0.70327,87799999.0
2005-10-28 20:40:00,0.7032,0.7033,0.70315,0.7032,208900000.0
2005-10-28 20:41:00,0.7032,0.70333,0.70317,0.70333,162099997.0
2005-10-28 20:42:00,0.70334,0.70364,0.70331,0.70364,53300001.0
2005-10-28 20:43:00,0.70367,0.70381,0.70352,0.70352,94700000.0
2005-10-28 20:44:00,0.70347,0.70369,0.70345,0.70346,98000000.0
2005-10-28 20:45:00,0.7035,0.70371,0.7035,0.70357,51700000.0
2005-10-28 20:46:00,0.70331,0.70331,0.70312,0.70312,53400000.0
2005-10-28 20:47:00,0.70324,0.70338,0.70324,0.70337,69000000.0
2005-10-28 20:48:00,0.70335,0.70345,0.70335,0.70335,70800000.0
2005-10-28 20:49:00,0.70335,0.70345,0.7033,0.7034,77899999.0
2005-10-28 20:50:00,0.70355,0.7037,0.70335,0.70344,98000001.0
2005-10-28 20:51:00,0.70335,0.70345,0.70335,0.7034,60400001.0
2005-10-28 20:52:00,0.7034,0.7035,0.70335,0.70335,86600000.0
2005-10-28 20:53:00,0.70345,0.7035,0.70337,0.7034,334699998.0
2005-10-28 20:54:00,0.70339,0.70343,0.70333,0.70338,193900001.0
2005-10-28 20:55:00,0.70326,0.70326,0.70319,0.70319,37800000.0
2005-10-28 20:56:00,0.7032,0.70332,0.70298,0.70331,122000001.0
2005-10-28 20:57:00,0.70328,0.70331,0.70311,0.7032,58999999.0
2005-10-28 20:58:00,0.7032,0.7033,0.70315,0.70315,281900001.0
2005-10-28 20:59:00,0.70341,0.70359,0.70299,0.70318,186800000.0
2005-10-28 21:00:00,0.70325,0.70353,0.70313,0.70341,200900000.0
2005-10-28 21:01:00,0.70334,0.70348,0.70315,0.70337,70999999.0
2005-10-28 21:02:00,0.70325,0.7034,0.70317,0.70327,121599999.0
2005-10-28 21:03:00,0.70347,0.7036,0.70323,0.7036,108499999.0
2005-10-28 21:04:00,0.7035,0.70366,0.70338,0.70366,70899999.0
2005-10-28 21:05:00,0.7039,0.7039,0.7036,0.70386,132699999.0
2005-10-28 21:06:00,0.70369,0.70389,0.70365,0.70379,139899999.0
2005-10-28 21:07:00,0.70387,0.70398,0.70384,0.70398,173900001.0
2005-10-28 21:08:00,0.70389,0.70401,0.70378,0.70385,122300000.0
2005-10-28 21:09:00,0.70392,0.7041,0.70388,0.7039,161500001.0
2005-10-28 21:10:00,0.70385,0.70398,0.70382,0.70398,54300001.0
2005-10-28 21:11:00,0.70402,0.70406,0.70379,0.7039,99800000.0
2005-10-28 21:12:00,0.7038,0.70411,0.7038,0.70392,100100000.0
2005-10-28 21:13:00,0.70401,0.70405,0.70384,0.70389,57900000.0
2005-10-28 21:14:00,0.70386,0.70394,0.70371,0.70391,57999999.0
2005-10-28 21:15:00,0.70391,0.70413,0.70385,0.70385,243900003.0
2005-10-28 21:16:00,0.70393,0.70396,0.70368,0.70384,107099999.0
2005-10-28 21:17:00,0.70387,0.70408,0.70387,0.70401,180499999.0
2005-10-28 21:18:00,0.70384,0.70407,0.70372,0.70397,198499999.0
2005-10-28 21:19:00,0.70389,0.70401,0.70385,0.70385,105299999.0
2005-10-28 21:20:00,0.70389,0.70407,0.70384,0.70392,229299995.0
2005-10-28 21:21:00,0.70401,0.70407,0.70391,0.70406,97299999.0
2005-10-28 21:22:00,0.70399,0.704,0.70392,0.70397,67800000.0
2005-10-28 21:23:00,0.70387,0.7041,0.70374,0.70374,182600001.0
2005-10-28 21:24:00,0.70362,0.70394,0.70359,0.7039,79000000.0
2005-10-28 21:25:00,0.70396,0.70406,0.70395,0.70402,144999999.0
2005-10-28 21:26:00,0.70396,0.70418,0.70381,0.70414,113400000.0
2005-10-28 21:27:00,0.70397,0.70425,0.70383,0.70425,103600000.0
2005-10-28 21:28:00,0.70418,0.70418,0.70402,0.70402,39900001.0
2005-10-28 21:29:00,0.70389,0.70399,0.7035,0.7038,164200001.0
2005-10-28 21:30:00,0.7038,0.70414,0.70368,0.70395,144600002.0
2005-10-28 21:31:00,0.70385,0.70413,0.7038,0.70409,88800000.0
2005-10-28 21:32:00,0.70404,0.70404,0.70379,0.70384,127199999.0
2005-10-28 21:33:00,0.70395,0.70415,0.70395,0.70408,54600000.0
2005-10-28 21:34:00,0.70399,0.70407,0.70381,0.70402,118199998.0
2005-10-28 21:35:00,0.70391,0.70403,0.70354,0.7039,171399999.0
2005-10-28 21:36:00,0.70383,0.70408,0.70334,0.70347,207300000.0
2005-10-28 21:37:00,0.70337,0.70365,0.70329,0.70358,144700001.0
2005-10-28 21:38:00,0.70357,0.70359,0.70332,0.7035,88600000.0
2005-10-28 21:39:00,0.70352,0.7037,0.70315,0.70341,106700000.0
2005-10-28 21:40:00,0.70318,0.70336,0.70291,0.70318,138299998.0
2005-10-28 21:41:00,0.70304,0.70349,0.70303,0.70349,111499999.0
2005-10-28 21:42:00,0.70353,0.70353,0.70324,0.70337,103299999.0
2005-10-28 21:43:00,0.70352,0.70365,0.70322,0.70358,106000000.0
2005-10-28 21:44:00,0.70368,0.70379,0.70351,0.70351,125700001.0
2005-10-28 21:45:00,0.70353,0.7039,0.70332,0.70354,78999999.0
2005-10-28 21:46:00,0.70332,0.70364,0.7033,0.70359,83700000.0
2005-10-28 21:47:00,0.70372,0.70373,0.70352,0.70364,150100000.0
2005-10-28 21:48:00,0.70369,0.70374,0.70357,0.7036,100500000.0
2005-10-28 21:49:00,0.70353,0.7038,0.70353,0.70369,63500001.0
2005-10-28 21:50:00,0.70374,0.70374,0.70331,0.70347,114899999.0
2005-10-28 21:51:00,0.70357,0.70366,0.7033,0.70338,112700000.0
2005-10-28 21:52:00,0.70343,0.70374,0.70343,0.70365,115099999.0
2005-10-28 21:53:00,0.70351,0.70376,0.70351,0.70376,39400000.0
2005-10-28 21:54:00,0.70372,0.70372,0.70334,0.70363,140100002.0
2005-10-28 21:55:00,0.70347,0.70365,0.70328,0.70355,84900000.0
2005-10-28 21:56:00,0.70345,0.70371,0.70344,0.70347,79000000.0
2005-10-28 21:57:00,0.70353,0.70385,0.70339,0.70364,195900000.0
2005-10-28 21:58:00,0.70348,0.70367,0.70345,0.70357,117899999.0
2005-10-28 21:59:00,0.70355,0.70374,0.7035,0.70364,66100000.0
2005-10-28 22:00:00,0.70364,0.70364,0.7031,0.70315,76500000.0
2005-10-28 22:01:00,0.70322,0.70345,0.70322,0.7034,51700000.0
2005-10-28 22:02:00,0.70349,0.70365,0.70349,0.70351,112099999.0
2005-10-28 22:03:00,0.7035,0.70363,0.70344,0.70363,98900000.0
2005-10-28 22:04:00,0.70362,0.70368,0.70361,0.70368,65400000.0
2005-10-28 22:05:00,0.70352,0.70372,0.70335,0.70346,149999998.0
2005-10-28 22:06:00,0.70352,0.70382,0.70328,0.70362,136399999.0
2005-10-28 22:07:00,0.70358,0.7037,0.70358,0.70364,105399996.0
2005-10-28 22:08:00,0.70371,0.70399,0.70367,0.70399,83000000.0
2005-10-28 22:09:00,0.70393,0.70393,0.70378,0.70379,74100001.0
2005-10-28 22:10:00,0.70382,0.7039,0.70381,0.70388,65700000.0
2005-10-28 22:11:00,0.70377,0.70387,0.7037,0.7037,97400000.0
2005-10-28 22:12:00,0.70362,0.70379,0.7036,0.70368,116299999.0
2005-10-28 22:13:00,0.70377,0.70377,0.70355,0.7036,116500002.0
2005-10-28 22:14:00,0.70367,0.7037,0.70358,0.70358,119200002.0
2005-10-28 22:15:00,0.70351,0.70365,0.70348,0.70357,154100000.0
2005-10-28 22:16:00,0.70369,0.70369,0.7031,0.7031,80700000.0
2005-10-28 22:17:00,0.70313,0.70346,0.70302,0.70346,103799998.0
2005-10-28 22:18:00,0.70349,0.70353,0.70328,0.70332,120099999.0
2005-10-28 22:19:00,0.70349,0.70363,0.70339,0.70353,75900000.0
2005-10-28 22:20:00,0.70344,0.70344,0.70308,0.70309,107500000.0
2005-10-28 22:21:00,0.70323,0.70353,0.70323,0.70353,127000001.0
2005-10-28 22:22:00,0.70362,0.70362,0.7033,0.70333,56800001.0
2005-10-28 22:23:00,0.7037,0.70379,0.70325,0.70338,127600000.0
2005-10-28 22:24:00,0.70333,0.70345,0.70328,0.70339,136400003.0
2005-10-28 22:25:00,0.70342,0.70385,0.70342,0.70377,108300000.0
2005-10-28 22:26:00,0.70355,0.70355,0.70303,0.7032,93900001.0
2005-10-28 22:27:00,0.70303,0.70314,0.70289,0.70314,71800000.0
2005-10-28 22:28:00,0.70298,0.70332,0.70287,0.70332,85999999.0
2005-10-28 22:29:00,0.70329,0.70329,0.7027,0.70303,118999999.0
2005-10-28 22:30:00,0.70312,0.70312,0.70295,0.7031,195899998.0
2005-10-28 22:31:00,0.70322,0.70342,0.7032,0.70322,110600000.0
2005-10-28 22:32:00,0.70345,0.70373,0.70335,0.70354,49500000.0
2005-10-28 22:33:00,0.70335,0.70347,0.70315,0.70324,124999999.0
2005-10-28 22:34:00,0.70311,0.70343,0.70298,0.70343,109399999.0
2005-10-28 22:35:00,0.70355,0.70355,0.70341,0.70345,133799999.0
2005-10-28 22:36:00,0.70351,0.70359,0.70347,0.70352,140000001.0
2005-10-28 22:37:00,0.70348,0.70348,0.70339,0.70341,89499999.0
2005-10-28 22:38:00,0.70321,0.70337,0.70294,0.70325,128199997.0
2005-10-28 22:39:00,0.70325,0.70341,0.70325,0.70335,62100000.0
2005-10-28 22:40:00,0.70322,0.70331,0.70315,0.70317,73699999.0
2005-10-28 22:41:00,0.70326,0.70338,0.70326,0.70332,64400000.0
2005-10-28 22:42:00,0.7033,0.70345,0.70326,0.70345,97999999.0
2005-10-28 22:43:00,0.70336,0.70337,0.7031,0.7033,145400001.0
2005-10-28 22:44:00,0.70333,0.70333,0.70295,0.70314,113900000.0
2005-10-28 22:45:00,0.70329,0.70338,0.7032,0.70338,190299999.0
2005-10-28 22:46:00,0.70336,0.70336,0.70305,0.70319,207499996.0
2005-10-28 22:47:00,0.7032,0.70332,0.70312,0.70312,70000000.0
2005-10-28 22:48:00,0.70287,0.70312,0.70279,0.70291,95300001.0
2005-10-28 22:49:00,0.703,0.70304,0.70285,0.70285,87000000.0
2005-10-28 22:50:00,0.70283,0.70356,0.70278,0.70356,259599995.0
2005-10-28 22:51:00,0.7035,0.7035,0.70299,0.70325,208599997.0
2005-10-28 22:52:00,0.70318,0.70318,0.7029,0.70317,81099999.0
2005-10-28 22:53:00,0.7033,0.70334,0.70287,0.70314,85099999.0
2005-10-28 22:54:00,0.70328,0.70338,0.70322,0.70322,56400000.0
2005-10-28 22:55:00,0.70323,0.70337,0.70323,0.70325,116900000.0
2005-10-28 22:56:00,0.70342,0.70342,0.70305,0.70305,78000000.0
2005-10-28 22:57:00,0.70322,0.70349,0.70305,0.7032,153299997.0
2005-10-28 22:58:00,0.70308,0.70329,0.70288,0.70319,60500000.0
2005-10-28 22:59:00,0.70301,0.70325,0.70285,0.70285,194399998.0
2005-10-28 23:00:00,0.7033,0.7034,0.7032,0.7034,59399999.0
2005-10-28 23:01:00,0.7034,0.704,0.703,0.703,59399999.0
2005-10-28 23:02:00,0.703,0.7033,0.703,0.7032,59399999.0
2005-10-28 23:03:00,0.7032,0.7039,0.7031,0.7039,59399999.0
2005-10-28 23:04:00,0.7032,0.7039,0.7032,0.7039,59399999.0
2005-10-28 23:05:00,0.7031,0.7031,0.7028,0.7028,59399999.0
2005-10-31 00:01:00,0.7026,0.7027,0.7026,0.7026,59399999.0
2005-10-31 00:02:00,0.7027,0.7027,0.7026,0.7027,59399999.0
2005-10-31 00:03:00,0.7025,0.7026,0.7025,0.7026,59399999.0
2005-10-31 00:04:00,0.7026,0.7029,0.7025,0.7029,59399999.0
2005-10-31 00:05:00,0.7025,0.7027,0.7024,0.7024,59399999.0
2005-10-31 00:06:00,0.7024,0.7028,0.7024,0.7026,59399999.0
2005-10-31 00:07:00,0.7025,0.7027,0.7024,0.7026,59399999.0
2005-10-31 00:08:00,0.7026,0.7026,0.7022,0.7025,59399999.0
2005-10-31 00:09:00,0.7024,0.7031,0.7021,0.7021,59399999.0
2005-10-31 00:10:00,0.7021,0.7037,0.7021,0.7025,59399999.0
2005-10-31 00:11:00,0.7026,0.7026,0.7022,0.7025,59399999.0
2005-10-31 00:12:00,0.7023,0.7023,0.7022,0.7022,59399999.0
2005-10-31 00:13:00,0.7022,0.7025,0.7022,0.7024,59399999.0
2005-10-31 00:14:00,0.7025,0.7026,0.7023,0.7024,59399999.0
2005-10-31 00:15:00,0.7024,0.7027,0.7024,0.7026,59399999.0
2005-10-31 00:16:00,0.7027,0.7028,0.7024,0.7024,59399999.0
2005-10-31 00:17:00,0.7023,0.7027,0.7021,0.7024,59399999.0
2005-10-31 00:18:00,0.7023,0.7024,0.702,0.702,59399999.0
2005-10-31 00:19:00,0.7024,0.7024,0.7021,0.7024,59399999.0
2005-10-31 00:20:00,0.7022,0.7028,0.7022,0.7023,59399999.0
2005-10-31 00:21:00,0.7024,0.7024,0.7023,0.7023,59399999.0
2005-10-31 00:22:00,0.7022,0.7023,0.7022,0.7023,59399999.0
2005-10-31 00:23:00,0.7024,0.7025,0.7022,0.7023,59399999.0
2005-10-31 00:24:00,0.7022,0.7028,0.7021,0.7024,59399999.0
2005-10-31 00:25:00,0.7025,0.7028,0.7024,0.7027,59399999.0
2005-10-31 00:26:00,0.7026,0.7027,0.7023,0.7024,59399999.0
2005-10-31 00:27:00,0.7026,0.7027,0.7024,0.7026,59399999.0
2005-10-31 00:28:00,0.7024,0.7027,0.7024,0.7024,59399999.0
2005-10-31 00:29:00,0.7024,0.7024,0.7023,0.7024,59399999.0
2005-10-31 00:30:00,0.7023,0.7024,0.702,0.7022,59399999.0
2005-10-31 00:31:00,0.7023,0.7025,0.7021,0.7022,59399999.0
2005-10-31 00:32:00,0.7022,0.7024,0.7022,0.7022,59399999.0
2005-10-31 00:33:00,0.7023,0.7024,0.702,0.7023,59399999.0
2005-10-31 00:34:00,0.7025,0.7025,0.7022,0.7024,59399999.0
2005-10-31 00:35:00,0.7023,0.7024,0.7021,0.7024,59399999.0
2005-10-31 00:36:00,0.7024,0.7025,0.702,0.7023,59399999.0
2005-10-31 00:37:00,0.7022,0.7025,0.7022,0.7023,59399999.0
2005-10-31 00:38:00,0.7024,0.7024,0.7021,0.7023,59399999.0
2005-10-31 00:39:00,0.7024,0.7025,0.7023,0.7025,59399999.0
2005-10-31 00:40:00,0.7024,0.7024,0.7023,0.7023,59399999.0
2005-10-31 00:41:00,0.7024,0.7024,0.7023,0.7023,59399999.0
2005-10-31 00:42:00,0.7024,0.7024,0.7023,0.7023,59399999.0
2005-10-31 00:43:00,0.7025,0.7027,0.7024,0.7025,59399999.0
2005-10-31 00:44:00,0.7025,0.7025,0.7023,0.7024,59399999.0
2005-10-31 00:45:00,0.7026,0.7028,0.7023,0.7027,59399999.0
2005-10-31 00:46:00,0.7027,0.7029,0.7027,0.7027,59399999.0
2005-10-31 00:47:00,0.7029,0.7029,0.7027,0.7027,59399999.0
2005-10-31 00:48:00,0.7028,0.7029,0.7028,0.7028,59399999.0
2005-10-31 00:49:00,0.7029,0.7029,0.7028,0.7028,59399999.0
2005-10-31 00:50:00,0.7031,0.7031,0.7027,0.7029,59399999.0
2005-10-31 00:51:00,0.7029,0.703,0.7028,0.7028,59399999.0
2005-10-31 00:52:00,0.7028,0.7029,0.7027,0.7028,59399999.0
2005-10-31 00:53:00,0.7029,0.7034,0.7029,0.7031,59399999.0
2005-10-31 00:54:00,0.7031,0.7033,0.703,0.7032,59399999.0
2005-10-31 00:55:00,0.7031,0.7033,0.7029,0.7031,59399999.0
2005-10-31 00:56:00,0.7031,0.7033,0.703,0.7031,59399999.0
2005-10-31 00:57:00,0.7031,0.7032,0.7028,0.703,59399999.0
2005-10-31 00:58:00,0.703,0.7033,0.7029,0.703,59399999.0
2005-10-31 00:59:00,0.7031,0.7031,0.7029,0.7029,59399999.0
2005-10-31 01:00:00,0.703,0.703,0.7029,0.7029,59399999.0
2005-10-31 01:01:00,0.703,0.7032,0.7028,0.703,59399999.0
2005-10-31 01:02:00,0.703,0.7032,0.7028,0.703,59399999.0
2005-10-31 01:03:00,0.703,0.7031,0.7029,0.703,59399999.0
2005-10-31 01:04:00,0.703,0.703,0.7029,0.7029,59399999.0
2005-10-31 01:05:00,0.7031,0.7031,0.703,0.7031,59399999.0
2005-10-31 01:06:00,0.7031,0.7031,0.703,0.703,59399999.0
2005-10-31 01:07:00,0.7031,0.7031,0.7029,0.703,59399999.0
2005-10-31 01:08:00,0.7029,0.7031,0.7028,0.703,59399999.0
2005-10-31 01:09:00,0.7031,0.7033,0.7029,0.7031,59399999.0
2005-10-31 01:10:00,0.7031,0.7032,0.7029,0.703,59399999.0
2005-10-31 01:11:00,0.703,0.7032,0.7029,0.703,59399999.0
2005-10-31 01:12:00,0.703,0.7031,0.7028,0.7029,59399999.0
2005-10-31 01:13:00,0.7029,0.7031,0.7029,0.703,59399999.0
2005-10-31 01:14:00,0.703,0.703,0.7029,0.7029,59399999.0
2005-10-31 01:15:00,0.703,0.7032,0.7028,0.7031,59399999.0
2005-10-31 01:16:00,0.7031,0.7031,0.7028,0.7031,59399999.0
2005-10-31 01:17:00,0.7029,0.7031,0.7028,0.7029,59399999.0
2005-10-31 01:18:00,0.7029,0.7031,0.7028,0.7029,59399999.0
2005-10-31 01:19:00,0.7031,0.7031,0.7028,0.7028,59399999.0
2005-10-31 01:20:00,0.7028,0.7029,0.7026,0.7028,59399999.0
2005-10-31 01:21:00,0.7028,0.7028,0.7027,0.7027,59399999.0
2005-10-31 01:22:00,0.7028,0.7028,0.7022,0.7024,59399999.0
2005-10-31 01:23:00,0.7024,0.7026,0.7022,0.7025,59399999.0
2005-10-31 01:24:00,0.7025,0.7027,0.7021,0.7023,59399999.0
2005-10-31 01:25:00,0.7023,0.7024,0.7022,0.7024,59399999.0
2005-10-31 01:26:00,0.7024,0.7028,0.7023,0.7027,59399999.0
2005-10-31 01:27:00,0.7026,0.7028,0.7025,0.7027,59399999.0
2005-10-31 01:28:00,0.7027,0.7028,0.7025,0.7026,59399999.0
2005-10-31 01:29:00,0.7025,0.7028,0.7024,0.7026,59399999.0
2005-10-31 01:30:00,0.7027,0.7028,0.7026,0.7028,59399999.0
2005-10-31 01:31:00,0.7028,0.7028,0.7026,0.7027,59399999.0
2005-10-31 01:32:00,0.7028,0.7028,0.7026,0.7028,59399999.0
2005-10-31 01:33:00,0.7028,0.7028,0.7027,0.7027,59399999.0
2005-10-31 01:34:00,0.7031,0.7031,0.7026,0.7027,59399999.0
2005-10-31 01:35:00,0.7028,0.7028,0.7024,0.7024,59399999.0
2005-10-31 01:36:00,0.7026,0.7028,0.7026,0.7027,59399999.0
2005-10-31 01:37:00,0.7028,0.7028,0.7027,0.7028,59399999.0
2005-10-31 01:38:00,0.7028,0.7029,0.7026,0.7028,59399999.0
2005-10-31 01:39:00,0.7029,0.703,0.7028,0.7028,59399999.0
2005-10-31 01:40:00,0.7028,0.7031,0.7026,0.7029,59399999.0
2005-10-31 01:41:00,0.703,0.7031,0.7028,0.703,59399999.0
2005-10-31 01:42:00,0.703,0.7031,0.7026,0.703,59399999.0
2005-10-31 01:43:00,0.703,0.7032,0.7029,0.703,59399999.0
2005-10-31 01:44:00,0.7031,0.7031,0.703,0.703,59399999.0
2005-10-31 01:45:00,0.7031,0.7031,0.7029,0.703,59399999.0
2005-10-31 01:46:00,0.7031,0.7031,0.7028,0.703,59399999.0
2005-10-31 01:47:00,0.703,0.7031,0.7027,0.7031,59399999.0
2005-10-31 01:48:00,0.703,0.7031,0.703,0.7031,59399999.0
2005-10-31 01:49:00,0.7029,0.7033,0.7029,0.7032,59399999.0
2005-10-31 01:50:00,0.7032,0.7033,0.703,0.7031,59399999.0
2005-10-31 01:51:00,0.703,0.7033,0.703,0.703,59399999.0
2005-10-31 01:52:00,0.703,0.7033,0.7029,0.703,59399999.0
2005-10-31 01:53:00,0.703,0.7033,0.7026,0.7029,59399999.0
2005-10-31 01:54:00,0.703,0.7031,0.7028,0.7028,59399999.0
2005-10-31 01:55:00,0.7028,0.703,0.7028,0.7029,59399999.0
2005-10-31 01:56:00,0.7027,0.7028,0.7027,0.7028,59399999.0
2005-10-31 01:57:00,0.7031,0.7034,0.7027,0.7031,59399999.0
2005-10-31 01:58:00,0.7033,0.7033,0.7028,0.703,59399999.0
2005-10-31 01:59:00,0.7029,0.7032,0.7028,0.7029,59399999.0
2005-10-31 02:00:00,0.70256,0.7026,0.70255,0.70258,59399999.0
2005-10-31 02:01:00,0.70267,0.70268,0.70258,0.70259,63200001.0
2005-10-31 02:02:00,0.70217,0.70227,0.70206,0.70213,119499999.0
2005-10-31 02:03:00,0.70242,0.70264,0.70242,0.70253,80099998.0
2005-10-31 02:04:00,0.70244,0.70248,0.7022,0.7022,90099999.0
2005-10-31 02:05:00,0.70227,0.70245,0.70223,0.70237,64100000.0
2005-10-31 02:06:00,0.70241,0.70249,0.70238,0.70238,66800000.0
2005-10-31 02:07:00,0.70261,0.70265,0.70252,0.70262,86900000.0
2005-10-31 02:08:00,0.70258,0.7028,0.70258,0.7028,132500001.0
2005-10-31 02:09:00,0.70272,0.70272,0.70261,0.70261,54299999.0
2005-10-31 02:10:00,0.70228,0.70254,0.70215,0.70252,70900001.0
2005-10-31 02:11:00,0.70261,0.70261,0.70247,0.7025,79299999.0
2005-10-31 02:12:00,0.70224,0.70248,0.70215,0.70241,120199999.0
2005-10-31 02:13:00,0.70231,0.70241,0.70225,0.7023,147800000.0
2005-10-31 02:14:00,0.7026,0.7027,0.7026,0.7026,104400000.0
2005-10-31 02:15:00,0.70248,0.70248,0.70209,0.70214,60999999.0
2005-10-31 02:16:00,0.70248,0.70251,0.70241,0.70241,101599998.0
2005-10-31 02:17:00,0.70243,0.70252,0.70243,0.70252,30400000.0
2005-10-31 02:18:00,0.7024,0.70253,0.70239,0.70239,69800001.0
2005-10-31 02:19:00,0.7023,0.7024,0.70225,0.70227,55000000.0
2005-10-31 02:20:00,0.702,0.7023,0.702,0.70215,62200000.0
2005-10-31 02:21:00,0.70224,0.70224,0.70201,0.70201,79400000.0
2005-10-31 02:22:00,0.70198,0.70201,0.7019,0.70201,91300001.0
2005-10-31 02:23:00,0.70193,0.70218,0.70187,0.70187,141400001.0
2005-10-31 02:24:00,0.70145,0.70187,0.70145,0.70172,98200000.0
2005-10-31 02:25:00,0.70198,0.70215,0.70187,0.70215,54000001.0
2005-10-31 02:26:00,0.70213,0.70232,0.70208,0.70217,165999996.0
2005-10-31 02:27:00,0.70216,0.70216,0.70199,0.70199,11200000.0
2005-10-31 02:28:00,0.70212,0.70225,0.70212,0.70225,80500001.0
2005-10-31 02:29:00,0.70229,0.70237,0.70221,0.70225,81299999.0
2005-10-31 02:30:00,0.70213,0.70224,0.7019,0.7019,145699999.0
2005-10-31 02:31:00,0.70234,0.70239,0.70222,0.70239,112700000.0
2005-10-31 02:32:00,0.70203,0.70218,0.70191,0.70211,121999999.0
2005-10-31 02:33:00,0.70238,0.70256,0.70238,0.70242,87699999.0
2005-10-31 02:34:00,0.70206,0.70219,0.70167,0.7018,71000000.0
2005-10-31 02:35:00,0.7019,0.70215,0.70189,0.70208,76199999.0
2005-10-31 02:36:00,0.70208,0.7022,0.70199,0.70202,114800000.0
2005-10-31 02:37:00,0.70233,0.70237,0.70226,0.70235,61800001.0
2005-10-31 02:38:00,0.70196,0.70236,0.70187,0.70197,90200002.0
2005-10-31 02:39:00,0.70241,0.70258,0.70241,0.70251,64499999.0
2005-10-31 02:40:00,0.70248,0.70263,0.70241,0.70255,82500000.0
2005-10-31 02:41:00,0.70246,0.70257,0.70236,0.70238,100800000.0
2005-10-31 02:42:00,0.70258,0.70263,0.70258,0.70263,72600001.0
2005-10-31 02:43:00,0.7021,0.70247,0.7021,0.70246,106000002.0
2005-10-31 02:44:00,0.70242,0.7025,0.70232,0.70242,136199999.0
2005-10-31 02:45:00,0.7026,0.7026,0.7025,0.70258,40700000.0
2005-10-31 02:46:00,0.7024,0.70252,0.70238,0.70248,89599999.0
2005-10-31 02:47:00,0.70225,0.70253,0.70225,0.70242,80799999.0
2005-10-31 02:48:00,0.70265,0.70274,0.70262,0.70274,82500001.0
2005-10-31 02:49:00,0.70279,0.70283,0.70263,0.70265,65300000.0
2005-10-31 02:50:00,0.70237,0.70246,0.7021,0.70214,90899997.0
2005-10-31 02:51:00,0.70266,0.70269,0.70256,0.70256,105400000.0
2005-10-31 02:52:00,0.70225,0.70247,0.70225,0.70235,115900000.0
2005-10-31 02:53:00,0.70242,0.70253,0.7024,0.70252,72899999.0
2005-10-31 02:54:00,0.70225,0.70229,0.70205,0.70219,77300000.0
2005-10-31 02:55:00,0.70224,0.70225,0.70204,0.7021,149799997.0
2005-10-31 02:56:00,0.70255,0.70282,0.70255,0.70272,86200000.0
2005-10-31 02:57:00,0.70262,0.70265,0.70255,0.70256,80299998.0
2005-10-31 02:58:00,0.70206,0.70251,0.70204,0.70249,94800000.0
2005-10-31 02:59:00,0.70266,0.70266,0.7021,0.70223,77399999.0
2005-10-31 03:00:00,0.70226,0.70231,0.70195,0.70195,50100000.0
2005-10-31 03:01:00,0.7025,0.70262,0.70243,0.70262,69199999.0
2005-10-31 03:02:00,0.70242,0.70251,0.70192,0.70241,171099997.0
2005-10-31 03:03:00,0.70265,0.70265,0.7025,0.7025,108400001.0
2005-10-31 03:04:00,0.70263,0.70276,0.70263,0.70271,85900001.0
2005-10-31 03:05:00,0.70267,0.70278,0.70267,0.70273,116100000.0
2005-10-31 03:06:00,0.70262,0.70271,0.7026,0.70261,120699997.0
2005-10-31 03:07:00,0.70241,0.70248,0.7021,0.70248,107400000.0
2005-10-31 03:08:00,0.70231,0.70244,0.70205,0.70207,111500000.0
2005-10-31 03:09:00,0.70252,0.70263,0.70248,0.70248,133900001.0
2005-10-31 03:10:00,0.70242,0.70258,0.70242,0.7025,62400001.0
2005-10-31 03:11:00,0.70258,0.70259,0.70243,0.70243,82099998.0
2005-10-31 03:12:00,0.70247,0.70258,0.70238,0.70254,127999999.0
2005-10-31 03:13:00,0.7025,0.7025,0.70243,0.70243,30300000.0
2005-10-31 03:14:00,0.70229,0.70231,0.70211,0.70231,89899998.0
2005-10-31 03:15:00,0.70239,0.70244,0.70217,0.70231,59100000.0
2005-10-31 03:16:00,0.70239,0.70255,0.70235,0.70243,138700000.0
2005-10-31 03:17:00,0.70243,0.70253,0.70241,0.70241,62200000.0
2005-10-31 03:18:00,0.70247,0.7025,0.70241,0.70242,84700000.0
2005-10-31 03:19:00,0.70227,0.70249,0.70227,0.70229,93500002.0
2005-10-31 03:20:00,0.70201,0.70219,0.70192,0.7021,167999998.0
2005-10-31 03:21:00,0.70233,0.70242,0.70233,0.70242,16600000.0
2005-10-31 03:22:00,0.70246,0.7025,0.70237,0.70241,134400000.0
2005-10-31 03:23:00,0.70237,0.70245,0.70233,0.70245,71899999.0
2005-10-31 03:24:00,0.70248,0.70248,0.7023,0.70242,89300000.0
2005-10-31 03:25:00,0.70241,0.70241,0.70223,0.70235,65700000.0
2005-10-31 03:26:00,0.70205,0.70222,0.70194,0.70211,111799997.0
2005-10-31 03:27:00,0.70239,0.70243,0.70232,0.70243,63400000.0
2005-10-31 03:28:00,0.7024,0.70245,0.70235,0.70235,63800000.0
2005-10-31 03:29:00,0.70225,0.70229,0.70192,0.70212,160100002.0
2005-10-31 03:30:00,0.70245,0.70245,0.70235,0.70235,103699999.0
2005-10-31 03:31:00,0.7024,0.70257,0.70236,0.70257,120200001.0
2005-10-31 03:32:00,0.70255,0.70255,0.70245,0.70255,86300000.0
2005-10-31 03:33:00,0.70231,0.7025,0.70223,0.70226,126900000.0
2005-10-31 03:34:00,0.70243,0.70248,0.70235,0.70235,32300000.0
2005-10-31 03:35:00,0.7024,0.7024,0.7023,0.70235,136000004.0
2005-10-31 03:36:00,0.70223,0.70235,0.70223,0.70235,72400000.0
2005-10-31 03:37:00,0.7025,0.7025,0.70236,0.70237,101599998.0
2005-10-31 03:38:00,0.7024,0.70245,0.7024,0.70245,33500000.0
2005-10-31 03:39:00,0.70221,0.70228,0.702,0.702,64700000.0
2005-10-31 03:40:00,0.70202,0.70219,0.70194,0.70194,115099999.0
2005-10-31 03:41:00,0.70245,0.70247,0.70235,0.70245,101999998.0
2005-10-31 03:42:00,0.70196,0.70232,0.70196,0.70232,67799999.0
2005-10-31 03:43:00,0.70215,0.70219,0.70208,0.70217,152700000.0
2005-10-31 03:44:00,0.70237,0.70237,0.70195,0.70195,66500000.0
2005-10-31 03:45:00,0.70204,0.70204,0.70196,0.70196,18200000.0
2005-10-31 03:46:00,0.70222,0.70234,0.70211,0.70211,99700000.0
2005-10-31 03:47:00,0.70199,0.70206,0.70199,0.70206,26200000.0
2005-10-31 03:48:00,0.70207,0.70232,0.70202,0.70232,89199999.0
2005-10-31 03:49:00,0.70227,0.7024,0.70225,0.7024,89300002.0
2005-10-31 03:50:00,0.70234,0.70234,0.70222,0.70222,63400000.0
2005-10-31 03:51:00,0.70182,0.70215,0.70182,0.70193,82200000.0
2005-10-31 03:52:00,0.702,0.70207,0.70184,0.70198,142700002.0
2005-10-31 03:53:00,0.7022,0.70227,0.7022,0.70227,52599999.0
2005-10-31 03:54:00,0.70204,0.70225,0.70185,0.70202,83500000.0
2005-10-31 03:55:00,0.70196,0.70226,0.70196,0.70226,91299999.0
2005-10-31 03:56:00,0.70227,0.70243,0.70227,0.70241,58900000.0
2005-10-31 03:57:00,0.70262,0.70278,0.70257,0.70274,90900001.0
2005-10-31 03:58:00,0.7027,0.7027,0.7025,0.70253,99700000.0
2005-10-31 03:59:00,0.70227,0.70247,0.70214,0.70246,199000001.0
2005-10-31 04:00:00,0.7025,0.70255,0.7025,0.70255,49400000.0
2005-10-31 04:01:00,0.70255,0.70271,0.70255,0.70265,61400000.0
2005-10-31 04:02:00,0.70218,0.70241,0.70204,0.70219,107199999.0
2005-10-31 04:03:00,0.70258,0.70258,0.70236,0.70236,178500000.0
2005-10-31 04:04:00,0.70243,0.7025,0.70243,0.70249,88800001.0
2005-10-31 04:05:00,0.70221,0.70231,0.70221,0.70224,88900000.0
2005-10-31 04:06:00,0.70236,0.70236,0.70209,0.7021,130200001.0
2005-10-31 04:07:00,0.70243,0.70245,0.7024,0.70245,94600001.0
2005-10-31 04:08:00,0.70236,0.70236,0.70196,0.70207,60300000.0
2005-10-31 04:09:00,0.70212,0.70212,0.70198,0.70202,54100000.0
2005-10-31 04:10:00,0.70239,0.70257,0.70239,0.70249,92400000.0
2005-10-31 04:11:00,0.70258,0.70258,0.70255,0.70258,96400000.0
2005-10-31 04:12:00,0.7022,0.70242,0.70198,0.70242,73499999.0
2005-10-31 04:13:00,0.70255,0.70255,0.70247,0.70247,67000000.0
2005-10-31 04:14:00,0.70207,0.70239,0.70207,0.70221,72500000.0
2005-10-31 04:15:00,0.70226,0.70249,0.70222,0.70232,147200001.0
2005-10-31 04:16:00,0.70246,0.70249,0.7024,0.70241,101700000.0
2005-10-31 04:17:00,0.70248,0.70252,0.7024,0.70243,88100000.0
2005-10-31 04:18:00,0.70232,0.70232,0.70209,0.70211,119999998.0
2005-10-31 04:19:00,0.70199,0.70217,0.70199,0.70208,79700000.0
2005-10-31 04:20:00,0.70237,0.7025,0.70237,0.70241,70300000.0
2005-10-31 04:21:00,0.70208,0.70238,0.702,0.70215,162500000.0
2005-10-31 04:22:00,0.70237,0.70256,0.70237,0.70244,89600001.0
2005-10-31 04:23:00,0.70199,0.70231,0.70199,0.70214,76600000.0
2005-10-31 04:24:00,0.70248,0.70249,0.70236,0.70236,70100001.0
2005-10-31 04:25:00,0.70224,0.70235,0.70207,0.70225,138200002.0
2005-10-31 04:26:00,0.70237,0.70237,0.70225,0.70225,74799999.0
2005-10-31 04:27:00,0.70222,0.70229,0.70182,0.70202,84299999.0
2005-10-31 04:28:00,0.70224,0.70224,0.70208,0.70224,81100000.0
2005-10-31 04:29:00,0.70227,0.70232,0.70218,0.70221,104299999.0
2005-10-31 04:30:00,0.70229,0.70233,0.7022,0.70228,94100000.0
2005-10-31 04:31:00,0.70206,0.70228,0.70206,0.70223,83000000.0
2005-10-31 04:32:00,0.70195,0.7023,0.70194,0.70226,66200000.0
2005-10-31 04:33:00,0.70215,0.70225,0.70203,0.70215,69200000.0
2005-10-31 04:34:00,0.70215,0.70215,0.70194,0.70212,31900000.0
2005-10-31 04:35:00,0.70225,0.70235,0.70215,0.70228,64700000.0
2005-10-31 04:36:00,0.70221,0.70231,0.70217,0.70231,113200001.0
2005-10-31 04:37:00,0.70226,0.70226,0.70219,0.70219,18500000.0
2005-10-31 04:38:00,0.70182,0.70222,0.70182,0.70222,62600000.0
2005-10-31 04:39:00,0.70227,0.70234,0.70226,0.70233,54900001.0
2005-10-31 04:40:00,0.70238,0.70242,0.70238,0.70239,61300000.0
2005-10-31 04:41:00,0.70233,0.70236,0.70196,0.70197,74900000.0
2005-10-31 04:42:00,0.702,0.70229,0.70196,0.70202,91899999.0
2005-10-31 04:43:00,0.70198,0.70232,0.70198,0.70212,177199997.0
2005-10-31 04:44:00,0.70209,0.70221,0.7019,0.70202,116799999.0
2005-10-31 04:45:00,0.70205,0.7022,0.70205,0.70218,70500001.0
2005-10-31 04:46:00,0.70211,0.70229,0.70199,0.70199,143000000.0
2005-10-31 04:47:00,0.70184,0.70223,0.70178,0.70194,134999999.0
2005-10-31 04:48:00,0.70217,0.7023,0.70202,0.70228,101300002.0
2005-10-31 04:49:00,0.70253,0.70253,0.70235,0.7024,135000001.0
2005-10-31 04:50:00,0.70218,0.70234,0.70202,0.7023,83500002.0
2005-10-31 04:51:00,0.70248,0.7025,0.70238,0.70238,76499998.0
2005-10-31 04:52:00,0.70214,0.70214,0.7018,0.7019,91799999.0
2005-10-31 04:53:00,0.70217,0.70226,0.70196,0.70197,70099999.0
2005-10-31 04:54:00,0.70204,0.70231,0.70199,0.70209,106400000.0
2005-10-31 04:55:00,0.70219,0.70224,0.702,0.70207,89200000.0
2005-10-31 04:56:00,0.70207,0.70231,0.70199,0.70216,75600000.0
2005-10-31 04:57:00,0.70218,0.70233,0.70191,0.7021,111300001.0
2005-10-31 04:58:00,0.70198,0.7022,0.70198,0.70198,88900000.0
2005-10-31 04:59:00,0.70247,0.70265,0.70243,0.70255,124700000.0
2005-10-31 05:00:00,0.70252,0.70252,0.70236,0.7024,66900001.0
2005-10-31 05:01:00,0.70202,0.70215,0.70185,0.70207,101100002.0
2005-10-31 05:02:00,0.70251,0.70251,0.70246,0.70246,24600000.0
2005-10-31 05:03:00,0.70222,0.70236,0.70219,0.70219,108699997.0
2005-10-31 05:04:00,0.70256,0.70273,0.70241,0.70256,177000002.0
2005-10-31 05:05:00,0.70234,0.70234,0.70212,0.70215,88100001.0
2005-10-31 05:06:00,0.70228,0.70242,0.70207,0.70223,150600001.0
2005-10-31 05:07:00,0.70229,0.70237,0.70213,0.70217,61500000.0
2005-10-31 05:08:00,0.70247,0.70267,0.70247,0.70249,110300001.0
2005-10-31 05:09:00,0.70257,0.7026,0.70251,0.70258,70900000.0
2005-10-31 05:10:00,0.70243,0.70243,0.70237,0.70237,48200001.0
2005-10-31 05:11:00,0.70191,0.70214,0.70184,0.70194,95499998.0
2005-10-31 05:12:00,0.70185,0.70217,0.70185,0.70205,158000000.0
2005-10-31 05:13:00,0.7023,0.70235,0.70217,0.7023,94200000.0
2005-10-31 05:14:00,0.70193,0.70218,0.70182,0.70211,67600000.0
2005-10-31 05:15:00,0.70177,0.70207,0.70175,0.70189,151000000.0
2005-10-31 05:16:00,0.70222,0.70239,0.70191,0.70202,109300001.0
2005-10-31 05:17:00,0.70235,0.70235,0.70225,0.70235,98299999.0
2005-10-31 05:18:00,0.70229,0.7023,0.70182,0.70202,116899999.0
2005-10-31 05:19:00,0.70204,0.70204,0.70188,0.70199,59799998.0
2005-10-31 05:20:00,0.70193,0.70222,0.70189,0.70213,41400000.0
2005-10-31 05:21:00,0.70215,0.70215,0.70186,0.70195,58599999.0
2005-10-31 05:22:00,0.70235,0.70247,0.70234,0.70247,32000000.0
2005-10-31 05:23:00,0.70198,0.70239,0.70198,0.70216,70199999.0
2005-10-31 05:24:00,0.70221,0.70221,0.70205,0.70213,76899998.0
2005-10-31 05:25:00,0.70229,0.70252,0.70229,0.70252,123800000.0
2005-10-31 05:26:00,0.70236,0.70244,0.70211,0.7022,51900000.0
2005-10-31 05:27:00,0.70219,0.70237,0.70208,0.70224,148299998.0
2005-10-31 05:28:00,0.70232,0.70232,0.7021,0.70219,122700001.0
2005-10-31 05:29:00,0.7025,0.70265,0.70245,0.70265,100499999.0
2005-10-31 05:30:00,0.70252,0.70252,0.70242,0.70242,55100000.0
2005-10-31 05:31:00,0.70223,0.70223,0.70198,0.70213,107500002.0
2005-10-31 05:32:00,0.70221,0.70224,0.70199,0.70205,129400001.0
2005-10-31 05:33:00,0.70212,0.70225,0.70208,0.70208,86999998.0
2005-10-31 05:34:00,0.70215,0.70223,0.70199,0.70211,94700001.0
2005-10-31 05:35:00,0.70219,0.70222,0.70206,0.70209,103500001.0
2005-10-31 05:36:00,0.70244,0.70244,0.7021,0.70237,113400002.0
2005-10-31 05:37:00,0.70242,0.70242,0.70224,0.70224,65200000.0
2005-10-31 05:38:00,0.70171,0.70207,0.70164,0.70207,57400000.0
2005-10-31 05:39:00,0.70217,0.7022,0.70217,0.7022,56200000.0
2005-10-31 05:40:00,0.70192,0.70192,0.70185,0.70185,70599999.0
2005-10-31 05:41:00,0.70222,0.70228,0.70222,0.70228,58100000.0
2005-10-31 05:42:00,0.70199,0.70221,0.7019,0.70207,113000001.0
2005-10-31 05:43:00,0.70225,0.70235,0.70225,0.70235,49500000.0
2005-10-31 05:44:00,0.70232,0.70234,0.70222,0.70222,113300000.0
2005-10-31 05:45:00,0.70184,0.70217,0.70175,0.70203,87700000.0
2005-10-31 05:46:00,0.70205,0.70211,0.7017,0.7017,83600000.0
2005-10-31 05:47:00,0.70216,0.70216,0.70178,0.70178,54200000.0
2005-10-31 05:48:00,0.70197,0.702,0.70192,0.702,73100000.0
2005-10-31 05:49:00,0.70197,0.70197,0.70157,0.70161,86800002.0
2005-10-31 05:50:00,0.70153,0.70177,0.70153,0.7017,92799998.0
2005-10-31 05:51:00,0.70181,0.70188,0.70177,0.70177,43000000.0
2005-10-31 05:52:00,0.70134,0.70165,0.70129,0.70151,111199999.0
2005-10-31 05:53:00,0.70145,0.70181,0.70139,0.70148,164500000.0
2005-10-31 05:54:00,0.70181,0.70195,0.70175,0.7018,142000000.0
2005-10-31 05:55:00,0.70179,0.70183,0.70164,0.70172,103600000.0
2005-10-31 05:56:00,0.70172,0.70178,0.70169,0.70178,82399999.0
2005-10-31 05:57:00,0.70179,0.70208,0.70179,0.70192,64000000.0
2005-10-31 05:58:00,0.70162,0.7018,0.7014,0.70148,188600003.0
2005-10-31 05:59:00,0.70212,0.70212,0.70192,0.70196,47099999.0
2005-10-31 06:00:00,0.70185,0.7019,0.70185,0.7019,28699999.0
2005-10-31 06:01:00,0.70195,0.70195,0.7018,0.7019,43800000.0
2005-10-31 06:02:00,0.70193,0.70198,0.70183,0.7019,81399998.0
2005-10-31 06:03:00,0.70193,0.70197,0.70193,0.70197,52500000.0
2005-10-31 06:04:00,0.702,0.702,0.70185,0.70185,47900000.0
2005-10-31 06:05:00,0.70195,0.70195,0.7019,0.70195,153800001.0
2005-10-31 06:06:00,0.70192,0.70192,0.70147,0.70147,73300001.0
2005-10-31 06:07:00,0.70189,0.70189,0.70177,0.70177,106299999.0
2005-10-31 06:08:00,0.70182,0.70193,0.70181,0.70193,47000000.0
2005-10-31 06:09:00,0.70185,0.70193,0.70138,0.70148,153400001.0
2005-10-31 06:10:00,0.70195,0.70211,0.7019,0.70202,74200001.0
2005-10-31 06:11:00,0.70179,0.70194,0.70159,0.7019,134499998.0
2005-10-31 06:12:00,0.70199,0.70205,0.70186,0.70196,34700000.0
2005-10-31 06:13:00,0.70174,0.70178,0.70158,0.70176,96399998.0
2005-10-31 06:14:00,0.70205,0.70213,0.70197,0.70213,33100000.0
2005-10-31 06:15:00,0.70218,0.70223,0.70211,0.70223,63800001.0
2005-10-31 06:16:00,0.70216,0.70216,0.7019,0.70215,145100000.0
2005-10-31 06:17:00,0.70223,0.7023,0.7021,0.7022,83899998.0
2005-10-31 06:18:00,0.70184,0.702,0.70175,0.70175,98400000.0
2005-10-31 06:19:00,0.70216,0.70221,0.70216,0.70221,13500000.0
2005-10-31 06:20:00,0.70188,0.702,0.70162,0.7017,162999999.0
2005-10-31 06:21:00,0.70215,0.70215,0.702,0.70215,79500001.0
2005-10-31 06:22:00,0.70203,0.7021,0.70182,0.70182,53900000.0
2005-10-31 06:23:00,0.70208,0.70211,0.70184,0.70209,45500000.0
2005-10-31 06:24:00,0.70189,0.7019,0.70168,0.70183,103600000.0
2005-10-31 06:25:00,0.70214,0.70223,0.70214,0.70217,79900000.0
2005-10-31 06:26:00,0.70217,0.70225,0.70217,0.7022,36000000.0
2005-10-31 06:27:00,0.70217,0.70217,0.70195,0.70195,173199996.0
2005-10-31 06:28:00,0.7019,0.702,0.70188,0.702,81100000.0
2005-10-31 06:29:00,0.70202,0.70206,0.70192,0.70192,34400000.0
2005-10-31 06:30:00,0.70189,0.70207,0.70189,0.70199,27200000.0
2005-10-31 06:31:00,0.70176,0.70176,0.70159,0.70163,141500001.0
2005-10-31 06:32:00,0.70217,0.70222,0.70212,0.70222,92899998.0
2005-10-31 06:33:00,0.70143,0.70216,0.70143,0.70216,76000000.0
2005-10-31 06:34:00,0.7022,0.70225,0.70217,0.70217,64800000.0
2005-10-31 06:35:00,0.70213,0.70214,0.70198,0.702,115699999.0
2005-10-31 06:36:00,0.70178,0.70201,0.70178,0.70201,78000000.0
2005-10-31 06:37:00,0.70198,0.70203,0.70195,0.70203,93700000.0
2005-10-31 06:38:00,0.70203,0.70216,0.70203,0.70216,72400000.0
2005-10-31 06:39:00,0.70227,0.70227,0.70217,0.70217,48500000.0
2005-10-31 06:40:00,0.70204,0.70207,0.70201,0.70201,34700000.0
2005-10-31 06:41:00,0.70197,0.70199,0.70189,0.70197,72299998.0
2005-10-31 06:42:00,0.70187,0.70208,0.70187,0.702,78800000.0
2005-10-31 06:43:00,0.70192,0.70202,0.70191,0.70202,77100000.0
2005-10-31 06:44:00,0.70175,0.70194,0.70154,0.70155,167699998.0
2005-10-31 06:45:00,0.70198,0.70201,0.70194,0.70198,46300000.0
2005-10-31 06:46:00,0.70201,0.70229,0.702,0.70229,100100001.0
2005-10-31 06:47:00,0.70222,0.70224,0.70203,0.7022,86900000.0
2005-10-31 06:48:00,0.70215,0.70229,0.70205,0.70229,71100000.0
2005-10-31 06:49:00,0.70217,0.70219,0.70217,0.70219,43400000.0
2005-10-31 06:50:00,0.70217,0.70217,0.70214,0.70216,68600000.0
2005-10-31 06:51:00,0.70153,0.70196,0.70153,0.70194,127200001.0
2005-10-31 06:52:00,0.70185,0.70193,0.70178,0.70188,113800002.0
2005-10-31 06:53:00,0.70186,0.70207,0.70173,0.70175,124700001.0
2005-10-31 06:54:00,0.70207,0.70207,0.70203,0.70203,37500000.0
2005-10-31 06:55:00,0.70203,0.70212,0.70202,0.70202,105200000.0
2005-10-31 06:56:00,0.70182,0.70185,0.70149,0.70157,89899999.0
2005-10-31 06:57:00,0.70176,0.70197,0.70162,0.70197,97300002.0
2005-10-31 06:58:00,0.70195,0.7021,0.70195,0.70205,86300000.0
2005-10-31 06:59:00,0.70174,0.70192,0.70158,0.70182,90900001.0
2005-10-31 07:00:00,0.702,0.70202,0.70188,0.70202,108199998.0
2005-10-31 07:01:00,0.70205,0.70205,0.70205,0.70205,24000000.0
2005-10-31 07:02:00,0.70203,0.70207,0.70193,0.70193,72600000.0
2005-10-31 07:03:00,0.70198,0.70201,0.70195,0.70199,47800000.0
2005-10-31 07:04:00,0.70195,0.7021,0.70195,0.70207,56999999.0
2005-10-31 07:05:00,0.702,0.70204,0.70191,0.70198,63600000.0
2005-10-31 07:06:00,0.70198,0.70202,0.70193,0.702,42299999.0
2005-10-31 07:07:00,0.70202,0.70202,0.70188,0.70192,86200000.0
2005-10-31 07:08:00,0.70162,0.70171,0.7014,0.7014,48600000.0
2005-10-31 07:09:00,0.70133,0.70178,0.70133,0.70174,69600000.0
2005-10-31 07:10:00,0.70202,0.7021,0.70202,0.70204,97100001.0
2005-10-31 07:11:00,0.70174,0.7021,0.70174,0.7021,38300000.0
2005-10-31 07:12:00,0.702,0.7021,0.70168,0.70168,112299998.0
2005-10-31 07:13:00,0.70164,0.70194,0.70157,0.70177,164499999.0
2005-10-31 07:14:00,0.7021,0.70227,0.70205,0.70227,74100001.0
2005-10-31 07:15:00,0.70223,0.70226,0.70208,0.70212,92500000.0
2005-10-31 07:16:00,0.70168,0.70183,0.70161,0.70161,78900001.0
2005-10-31 07:17:00,0.70165,0.7019,0.70165,0.70185,127599999.0
2005-10-31 07:18:00,0.70211,0.70222,0.70207,0.70222,139600000.0
2005-10-31 07:19:00,0.7019,0.70197,0.7017,0.70174,108300000.0
2005-10-31 07:20:00,0.70225,0.70229,0.70221,0.70229,63799998.0
2005-10-31 07:21:00,0.70203,0.7022,0.70203,0.7022,68499998.0
2005-10-31 07:22:00,0.70188,0.70204,0.70182,0.70188,182800002.0
2005-10-31 07:23:00,0.70185,0.7021,0.70167,0.70167,77799999.0
2005-10-31 07:24:00,0.7022,0.7022,0.70205,0.70205,40999999.0
2005-10-31 07:25:00,0.70183,0.70199,0.70172,0.70182,101199999.0
2005-10-31 07:26:00,0.70222,0.70235,0.70222,0.70234,27800001.0
2005-10-31 07:27:00,0.70248,0.70272,0.70248,0.70272,69700000.0
2005-10-31 07:28:00,0.70263,0.70263,0.70262,0.70262,10800000.0
2005-10-31 07:29:00,0.70255,0.7026,0.70242,0.7025,88399999.0
2005-10-31 07:30:00,0.70216,0.70232,0.70206,0.70232,142800001.0
2005-10-31 07:31:00,0.70255,0.70263,0.70245,0.70251,61400000.0
2005-10-31 07:32:00,0.70251,0.70266,0.70246,0.70246,92099999.0
2005-10-31 07:33:00,0.70246,0.7026,0.70242,0.70251,91400000.0
2005-10-31 07:34:00,0.70215,0.7025,0.70215,0.70245,102199999.0
2005-10-31 07:35:00,0.70209,0.70225,0.70199,0.70223,135300000.0
2005-10-31 07:36:00,0.70224,0.70228,0.70195,0.70195,90599998.0
2005-10-31 07:37:00,0.70247,0.70254,0.70239,0.7025,161599997.0
2005-10-31 07:38:00,0.70206,0.70244,0.70194,0.70244,149100000.0
2005-10-31 07:39:00,0.70236,0.7024,0.70211,0.70225,142399999.0
2005-10-31 07:40:00,0.70236,0.70247,0.70205,0.70229,91799999.0
2005-10-31 07:41:00,0.70251,0.70251,0.70239,0.70248,18900000.0
2005-10-31 07:42:00,0.70206,0.70221,0.70197,0.70211,116699998.0
2005-10-31 07:43:00,0.70245,0.70245,0.70225,0.70225,113400001.0
2005-10-31 07:44:00,0.7024,0.7024,0.70235,0.7024,69399999.0
2005-10-31 07:45:00,0.70196,0.70224,0.70188,0.70197,122400002.0
2005-10-31 07:46:00,0.70235,0.70237,0.70224,0.70224,61300000.0
2005-10-31 07:47:00,0.70227,0.70231,0.70219,0.70231,96100001.0
2005-10-31 07:48:00,0.70242,0.70256,0.70236,0.70256,76300000.0
2005-10-31 07:49:00,0.70216,0.70228,0.70207,0.70226,63700000.0
2005-10-31 07:50:00,0.70213,0.70222,0.702,0.70203,104499998.0
2005-10-31 07:51:00,0.70248,0.70272,0.70248,0.70263,87200000.0
2005-10-31 07:52:00,0.7027,0.7027,0.70257,0.70257,48900000.0
2005-10-31 07:53:00,0.70262,0.70273,0.70262,0.70263,39100000.0
2005-10-31 07:54:00,0.70238,0.70257,0.70218,0.70218,97300000.0
2005-10-31 07:55:00,0.70266,0.70266,0.70257,0.70257,43400000.0
2005-10-31 07:56:00,0.70219,0.70238,0.70204,0.70233,95099999.0
2005-10-31 07:57:00,0.70236,0.70246,0.70222,0.70233,120700001.0
2005-10-31 07:58:00,0.70265,0.70275,0.7026,0.7026,72900000.0
2005-10-31 07:59:00,0.7026,0.7026,0.70232,0.70244,55800000.0
2005-10-31 08:00:00,0.70173,0.70237,0.70173,0.70223,96300000.0
2005-10-31 08:01:00,0.70242,0.70242,0.70227,0.7023,139400002.0
2005-10-31 08:02:00,0.70237,0.70264,0.70237,0.70253,61400000.0
2005-10-31 08:03:00,0.70264,0.70274,0.70264,0.70273,54899999.0
2005-10-31 08:04:00,0.70282,0.70292,0.70282,0.70291,59000002.0
2005-10-31 08:05:00,0.70298,0.70322,0.70298,0.70311,67000001.0
2005-10-31 08:06:00,0.70326,0.70346,0.70326,0.70338,135200001.0
2005-10-31 08:07:00,0.70329,0.70351,0.70329,0.70343,118800002.0
2005-10-31 08:08:00,0.70344,0.70352,0.70336,0.70352,136900002.0
2005-10-31 08:09:00,0.70369,0.70369,0.70351,0.70359,79000001.0
2005-10-31 08:10:00,0.70369,0.70377,0.70369,0.70369,20900000.0
2005-10-31 08:11:00,0.70375,0.70385,0.70365,0.70372,46200001.0
2005-10-31 08:12:00,0.70357,0.70379,0.70357,0.70379,39200000.0
2005-10-31 08:13:00,0.70383,0.70392,0.70383,0.70392,81599999.0
2005-10-31 08:14:00,0.70393,0.70393,0.70334,0.70334,102099999.0
2005-10-31 08:15:00,0.70375,0.7038,0.70375,0.7038,20700000.0
2005-10-31 08:16:00,0.70347,0.70354,0.70328,0.7033,97000001.0
2005-10-31 08:17:00,0.7032,0.70345,0.70313,0.70334,154900002.0
2005-10-31 08:18:00,0.70377,0.70378,0.70369,0.70369,88699999.0
2005-10-31 08:19:00,0.70375,0.70375,0.70365,0.70367,77000001.0
2005-10-31 08:20:00,0.70375,0.7038,0.70365,0.7037,115600000.0
2005-10-31 08:21:00,0.70338,0.70365,0.70315,0.70315,83799999.0
2005-10-31 08:22:00,0.70339,0.70353,0.70314,0.70327,86999999.0
2005-10-31 08:23:00,0.70332,0.70358,0.70323,0.70346,156499999.0
2005-10-31 08:24:00,0.70349,0.70351,0.70329,0.70343,79700002.0
2005-10-31 08:25:00,0.7037,0.7037,0.7036,0.7036,8500000.0
2005-10-31 08:26:00,0.70338,0.7035,0.70323,0.70323,98500000.0
2005-10-31 08:27:00,0.70325,0.70346,0.70318,0.70318,143900000.0
2005-10-31 08:28:00,0.70368,0.70368,0.70359,0.70362,78300001.0
2005-10-31 08:29:00,0.70334,0.7034,0.70278,0.70302,70700000.0
2005-10-31 08:30:00,0.70303,0.7034,0.70303,0.7034,90299999.0
2005-10-31 08:31:00,0.70352,0.70355,0.70337,0.70337,33900000.0
2005-10-31 08:32:00,0.70353,0.7037,0.70324,0.70343,82000000.0
2005-10-31 08:33:00,0.70345,0.70355,0.70335,0.7035,46200000.0
2005-10-31 08:34:00,0.7036,0.7036,0.7035,0.70355,51600001.0
2005-10-31 08:35:00,0.70347,0.70352,0.70347,0.70352,43600000.0
2005-10-31 08:36:00,0.7035,0.70365,0.7034,0.7034,51800000.0
2005-10-31 08:37:00,0.70359,0.70367,0.70359,0.70367,53900001.0
2005-10-31 08:38:00,0.70363,0.70366,0.70362,0.70362,28600000.0
2005-10-31 08:39:00,0.7037,0.70378,0.7037,0.7037,75200001.0
2005-10-31 08:40:00,0.70323,0.70359,0.70322,0.70327,132700000.0
2005-10-31 08:41:00,0.70331,0.70348,0.70319,0.70328,113000000.0
2005-10-31 08:42:00,0.7035,0.70354,0.70323,0.70337,78900001.0
2005-10-31 08:43:00,0.70367,0.70391,0.70367,0.70376,106000000.0
2005-10-31 08:44:00,0.70387,0.70389,0.70378,0.70378,51100000.0
2005-10-31 08:45:00,0.70374,0.70374,0.70352,0.70353,56300000.0
2005-10-31 08:46:00,0.70355,0.70355,0.70333,0.70337,75699999.0
2005-10-31 08:47:00,0.70339,0.70341,0.70338,0.70341,58899999.0
2005-10-31 08:48:00,0.70325,0.70333,0.70323,0.70332,42600000.0
2005-10-31 08:49:00,0.70334,0.70338,0.7033,0.70332,54300000.0
2005-10-31 08:50:00,0.70325,0.70329,0.70283,0.70312,92799999.0
2005-10-31 08:51:00,0.70348,0.70356,0.70341,0.70345,74900000.0
2005-10-31 08:52:00,0.70351,0.70351,0.70343,0.70348,109200000.0
2005-10-31 08:53:00,0.70315,0.70328,0.70302,0.70304,119500000.0
2005-10-31 08:54:00,0.7034,0.70345,0.7034,0.7034,96999999.0
2005-10-31 08:55:00,0.70344,0.70352,0.70339,0.70352,74000000.0
2005-10-31 08:56:00,0.70339,0.70339,0.70292,0.703,37000000.0
2005-10-31 08:57:00,0.70326,0.70326,0.70315,0.70315,91000001.0
2005-10-31 08:58:00,0.70321,0.70321,0.70303,0.70303,105400000.0
2005-10-31 08:59:00,0.70282,0.70297,0.70266,0.70285,100400000.0
2005-10-31 09:00:00,0.70282,0.70341,0.70282,0.70327,142599999.0
2005-10-31 09:01:00,0.70329,0.70347,0.70329,0.70346,117399998.0
2005-10-31 09:02:00,0.70344,0.70356,0.70334,0.70356,102500001.0
2005-10-31 09:03:00,0.70351,0.70363,0.70331,0.70363,63700000.0
2005-10-31 09:04:00,0.70369,0.70376,0.70358,0.70376,122300002.0
2005-10-31 09:05:00,0.70372,0.70372,0.70359,0.70367,78500001.0
2005-10-31 09:06:00,0.70358,0.70359,0.70344,0.70354,86199999.0
2005-10-31 09:07:00,0.70333,0.70342,0.703,0.703,111499998.0
2005-10-31 09:08:00,0.70304,0.70338,0.70293,0.70316,83500000.0
2005-10-31 09:09:00,0.70354,0.70366,0.70342,0.70342,159699997.0
2005-10-31 09:10:00,0.70345,0.70358,0.70336,0.70353,83700000.0
2005-10-31 09:11:00,0.70368,0.70368,0.70359,0.70359,106799999.0
2005-10-31 09:12:00,0.70354,0.70365,0.70354,0.70361,54100000.0
2005-10-31 09:13:00,0.70335,0.70346,0.70322,0.70332,74100001.0
2005-10-31 09:14:00,0.70367,0.70367,0.70353,0.70354,32699999.0
2005-10-31 09:15:00,0.70352,0.70366,0.70352,0.70358,125899998.0
2005-10-31 09:16:00,0.70365,0.70365,0.7036,0.70365,78600001.0
2005-10-31 09:17:00,0.70355,0.70361,0.70341,0.70341,96800001.0
2005-10-31 09:18:00,0.70351,0.70358,0.7035,0.70352,102500000.0
2005-10-31 09:19:00,0.70307,0.70339,0.70303,0.70319,148100001.0
2005-10-31 09:20:00,0.70327,0.70338,0.70305,0.70319,78900000.0
2005-10-31 09:21:00,0.70349,0.70349,0.70336,0.70336,96699998.0
2005-10-31 09:22:00,0.70329,0.70332,0.70299,0.70312,109500000.0
2005-10-31 09:23:00,0.7032,0.70331,0.70287,0.70296,128799998.0
2005-10-31 09:24:00,0.70294,0.7033,0.70292,0.70325,177399998.0
2005-10-31 09:25:00,0.70335,0.70335,0.70309,0.70331,88499999.0
2005-10-31 09:26:00,0.7032,0.70331,0.70319,0.70325,158600004.0
2005-10-31 09:27:00,0.70322,0.7033,0.70315,0.70315,59099998.0
2005-10-31 09:28:00,0.70325,0.70336,0.70325,0.70332,36600000.0
2005-10-31 09:29:00,0.70342,0.70348,0.70334,0.70348,49100001.0
2005-10-31 09:30:00,0.70352,0.70362,0.70352,0.70362,42900001.0
2005-10-31 09:31:00,0.70324,0.70361,0.70316,0.70361,88300001.0
2005-10-31 09:32:00,0.70317,0.70343,0.70305,0.7033,99900001.0
2005-10-31 09:33:00,0.7036,0.70368,0.70349,0.70357,93200001.0
2005-10-31 09:34:00,0.70345,0.70347,0.70329,0.70347,40000000.0
2005-10-31 09:35:00,0.70345,0.70345,0.70309,0.7031,93799999.0
2005-10-31 09:36:00,0.70293,0.70308,0.70293,0.70305,26900000.0
2005-10-31 09:37:00,0.70324,0.70347,0.70324,0.70341,78800000.0
2005-10-31 09:38:00,0.70306,0.70329,0.70305,0.70316,102599999.0
2005-10-31 09:39:00,0.70355,0.70355,0.7035,0.7035,28700000.0
2005-10-31 09:40:00,0.70339,0.70354,0.70307,0.70313,112599998.0
2005-10-31 09:41:00,0.70308,0.70346,0.70296,0.70343,70400001.0
2005-10-31 09:42:00,0.70349,0.70362,0.7034,0.7034,58900001.0
2005-10-31 09:43:00,0.70335,0.70345,0.70335,0.7034,83799999.0
2005-10-31 09:44:00,0.70288,0.70327,0.70287,0.70304,108299998.0
2005-10-31 09:45:00,0.70333,0.70344,0.70333,0.70342,62600000.0
2005-10-31 09:46:00,0.70302,0.70317,0.70281,0.70293,65700000.0
2005-10-31 09:47:00,0.70328,0.70335,0.7032,0.70335,47100000.0
2005-10-31 09:48:00,0.70325,0.70335,0.70325,0.7033,73099999.0
2005-10-31 09:49:00,0.7033,0.70338,0.7033,0.70332,67699999.0
2005-10-31 09:50:00,0.70331,0.70338,0.70331,0.70338,70800000.0
2005-10-31 09:51:00,0.70321,0.70327,0.70297,0.70297,141900001.0
2005-10-31 09:52:00,0.70307,0.70329,0.70293,0.70325,105900000.0
2005-10-31 09:53:00,0.70343,0.70347,0.70343,0.70347,34299999.0
2005-10-31 09:54:00,0.7035,0.70354,0.70342,0.70353,73899999.0
2005-10-31 09:55:00,0.70344,0.70369,0.70344,0.70357,47000000.0
2005-10-31 09:56:00,0.70352,0.70356,0.70309,0.70309,72099999.0
2005-10-31 09:57:00,0.70355,0.7037,0.70355,0.7037,114699999.0
2005-10-31 09:58:00,0.70339,0.7035,0.70306,0.70331,67600000.0
2005-10-31 09:59:00,0.7036,0.70365,0.7036,0.70365,66500002.0
2005-10-31 10:00:00,0.7033,0.70346,0.70316,0.70322,77199999.0
2005-10-31 10:01:00,0.70363,0.70365,0.70352,0.70355,45400000.0
2005-10-31 10:02:00,0.70356,0.7037,0.70354,0.70356,118100000.0
2005-10-31 10:03:00,0.70355,0.7036,0.70345,0.7035,74700001.0
2005-10-31 10:04:00,0.7034,0.70343,0.7031,0.70319,146400001.0
2005-10-31 10:05:00,0.70301,0.70333,0.70292,0.70319,148599999.0
2005-10-31 10:06:00,0.70312,0.70348,0.70309,0.70348,94800000.0
2005-10-31 10:07:00,0.70341,0.70341,0.70306,0.70324,83800000.0
2005-10-31 10:08:00,0.70323,0.70341,0.70304,0.70336,159700001.0
2005-10-31 10:09:00,0.70321,0.70354,0.70315,0.7032,150200000.0
2005-10-31 10:10:00,0.70351,0.70362,0.70351,0.70362,47599998.0
2005-10-31 10:11:00,0.70311,0.70346,0.70303,0.70319,122300000.0
2005-10-31 10:12:00,0.70355,0.70365,0.70355,0.70365,23200001.0
2005-10-31 10:13:00,0.7036,0.7037,0.7036,0.70365,78199998.0
2005-10-31 10:14:00,0.70307,0.70356,0.70307,0.70345,131900002.0
2005-10-31 10:15:00,0.70365,0.70365,0.70358,0.70358,40299999.0
2005-10-31 10:16:00,0.70368,0.7037,0.7036,0.7036,120999999.0
2005-10-31 10:17:00,0.70308,0.70334,0.70308,0.70334,126500004.0
2005-10-31 10:18:00,0.70365,0.70377,0.70365,0.70369,91599999.0
2005-10-31 10:19:00,0.70363,0.70373,0.70363,0.70366,75800001.0
2005-10-31 10:20:00,0.70367,0.70372,0.70359,0.70359,106900000.0
2005-10-31 10:21:00,0.70369,0.70377,0.70365,0.70365,69099999.0
2005-10-31 10:22:00,0.70363,0.70377,0.70363,0.70364,71099999.0
2005-10-31 10:23:00,0.70373,0.70375,0.70365,0.70365,140999998.0
2005-10-31 10:24:00,0.70371,0.70382,0.70371,0.70382,58000000.0
2005-10-31 10:25:00,0.7038,0.70385,0.7038,0.70383,93400000.0
2005-10-31 10:26:00,0.70374,0.70389,0.70374,0.70381,110100000.0
2005-10-31 10:27:00,0.70386,0.70393,0.7038,0.70393,73800001.0
2005-10-31 10:28:00,0.704,0.70409,0.70397,0.70397,74300000.0
2005-10-31 10:29:00,0.70409,0.70412,0.70399,0.70412,99800000.0
2005-10-31 10:30:00,0.70412,0.70412,0.70397,0.70412,68400000.0
2005-10-31 10:31:00,0.7041,0.70421,0.70409,0.70409,80200000.0
2005-10-31 10:32:00,0.70378,0.70383,0.70356,0.70356,155999997.0
2005-10-31 10:33:00,0.70408,0.7041,0.70408,0.70408,61300002.0
2005-10-31 10:34:00,0.7041,0.70415,0.7041,0.70415,90000001.0
2005-10-31 10:35:00,0.70415,0.70428,0.70415,0.7042,98900000.0
2005-10-31 10:36:00,0.70411,0.70412,0.70407,0.70409,45300000.0
2005-10-31 10:37:00,0.70412,0.70422,0.70408,0.70422,108899999.0
2005-10-31 10:38:00,0.7037,0.70383,0.70353,0.70356,62300000.0
2005-10-31 10:39:00,0.70352,0.70397,0.70352,0.70392,82900001.0
2005-10-31 10:40:00,0.70416,0.70416,0.70395,0.70411,97300000.0
2005-10-31 10:41:00,0.70405,0.70415,0.70405,0.70405,103500000.0
2005-10-31 10:42:00,0.70405,0.70418,0.70369,0.70376,131400000.0
2005-10-31 10:43:00,0.70365,0.70394,0.70361,0.70389,122899997.0
2005-10-31 10:44:00,0.70371,0.70393,0.70361,0.70373,92900000.0
2005-10-31 10:45:00,0.70386,0.70399,0.70367,0.70399,110300000.0
2005-10-31 10:46:00,0.70414,0.70423,0.70413,0.70423,60600000.0
2005-10-31 10:47:00,0.70412,0.70431,0.70409,0.70423,132100000.0
2005-10-31 10:48:00,0.70409,0.7042,0.70406,0.70415,154900000.0
2005-10-31 10:49:00,0.70413,0.70421,0.70407,0.70418,61300000.0
2005-10-31 10:50:00,0.70428,0.70428,0.7041,0.70417,74100000.0
2005-10-31 10:51:00,0.70427,0.70427,0.70378,0.70424,72400000.0
2005-10-31 10:52:00,0.70395,0.704,0.70368,0.70385,96000000.0
2005-10-31 10:53:00,0.70425,0.70425,0.70417,0.70425,82500002.0
2005-10-31 10:54:00,0.70399,0.70407,0.70371,0.70375,122799999.0
2005-10-31 10:55:00,0.70427,0.7043,0.70427,0.70427,85800001.0
2005-10-31 10:56:00,0.70429,0.70448,0.70429,0.70432,114499999.0
2005-10-31 10:57:00,0.70443,0.70473,0.70443,0.7045,53400000.0
2005-10-31 10:58:00,0.7044,0.7045,0.7043,0.7043,162200000.0
2005-10-31 10:59:00,0.70425,0.70436,0.70425,0.70434,72899999.0
2005-10-31 11:00:00,0.70398,0.70421,0.70382,0.70397,155700002.0
2005-10-31 11:01:00,0.70439,0.70442,0.70418,0.70437,119800000.0
2005-10-31 11:02:00,0.70429,0.70433,0.70406,0.70426,111599998.0
2005-10-31 11:03:00,0.70429,0.70436,0.70418,0.70434,106000001.0
2005-10-31 11:04:00,0.70434,0.70439,0.70418,0.70418,52400001.0
2005-10-31 11:05:00,0.70428,0.7045,0.70422,0.7045,45999999.0
2005-10-31 11:06:00,0.70456,0.7047,0.70435,0.70435,79500000.0
2005-10-31 11:07:00,0.7044,0.70445,0.7044,0.70445,69100000.0
2005-10-31 11:08:00,0.7044,0.70445,0.7044,0.70443,67199998.0
2005-10-31 11:09:00,0.7044,0.70445,0.7044,0.70445,36600000.0
2005-10-31 11:10:00,0.7044,0.70446,0.70423,0.70438,112800002.0
2005-10-31 11:11:00,0.70437,0.70444,0.70436,0.70444,100099999.0
2005-10-31 11:12:00,0.70414,0.70423,0.70386,0.70394,132999999.0
2005-10-31 11:13:00,0.70381,0.70418,0.70381,0.70403,146799998.0
2005-10-31 11:14:00,0.70409,0.70427,0.70399,0.70399,168800001.0
2005-10-31 11:15:00,0.70443,0.70443,0.70433,0.70435,83700000.0
2005-10-31 11:16:00,0.70438,0.70441,0.70422,0.70438,97299998.0
2005-10-31 11:17:00,0.70444,0.70477,0.70444,0.70477,97200000.0
2005-10-31 11:18:00,0.70445,0.70452,0.70443,0.70452,118300001.0
2005-10-31 11:19:00,0.70443,0.70477,0.70443,0.70477,85000000.0
2005-10-31 11:20:00,0.70484,0.70495,0.70474,0.70493,114799999.0
2005-10-31 11:21:00,0.70499,0.70517,0.70499,0.70499,48400000.0
2005-10-31 11:22:00,0.70495,0.70509,0.7049,0.70502,73800000.0
2005-10-31 11:23:00,0.70505,0.70505,0.70464,0.70476,112099998.0
2005-10-31 11:24:00,0.70481,0.7049,0.70471,0.70475,123300001.0
2005-10-31 11:25:00,0.70471,0.70479,0.70467,0.70467,85299999.0
2005-10-31 11:26:00,0.70469,0.70469,0.70455,0.70455,60500001.0
2005-10-31 11:27:00,0.7046,0.70472,0.7046,0.70464,46800000.0
2005-10-31 11:28:00,0.70435,0.70453,0.7042,0.70444,98300000.0
2005-10-31 11:29:00,0.70465,0.70465,0.70455,0.70455,82700000.0
2005-10-31 11:30:00,0.70426,0.70436,0.7041,0.7043,121800001.0
2005-10-31 11:31:00,0.70428,0.70439,0.70406,0.70406,69200000.0
2005-10-31 11:32:00,0.70455,0.70467,0.70455,0.70458,47899999.0
2005-10-31 11:33:00,0.70424,0.70431,0.70408,0.7042,124100000.0
2005-10-31 11:34:00,0.70473,0.70473,0.70469,0.70473,35200000.0
2005-10-31 11:35:00,0.7047,0.70477,0.70457,0.70477,85600000.0
2005-10-31 11:36:00,0.70471,0.70471,0.70451,0.70456,81400000.0
2005-10-31 11:37:00,0.70453,0.70453,0.70435,0.70435,67300000.0
2005-10-31 11:38:00,0.7041,0.70422,0.70395,0.70419,158600000.0
2005-10-31 11:39:00,0.70438,0.70445,0.70432,0.70444,125700000.0
2005-10-31 11:40:00,0.70442,0.70458,0.70442,0.70454,78499999.0
2005-10-31 11:41:00,0.70447,0.7046,0.70447,0.70451,50099999.0
2005-10-31 11:42:00,0.70436,0.70436,0.70429,0.70429,41300000.0
2005-10-31 11:43:00,0.70439,0.70451,0.70414,0.7043,105500000.0
2005-10-31 11:44:00,0.70422,0.70422,0.70416,0.70416,14300000.0
2005-10-31 11:45:00,0.7043,0.7044,0.7043,0.7043,102799999.0
2005-10-31 11:46:00,0.70437,0.70437,0.70426,0.70426,39200000.0
2005-10-31 11:47:00,0.70433,0.70433,0.70407,0.70411,109300000.0
2005-10-31 11:48:00,0.70417,0.70428,0.70417,0.70422,102599997.0
2005-10-31 11:49:00,0.70433,0.70433,0.70413,0.70432,149800001.0
2005-10-31 11:50:00,0.7043,0.7043,0.70397,0.704,110299999.0
2005-10-31 11:51:00,0.70388,0.70398,0.70363,0.70363,133200001.0
2005-10-31 11:52:00,0.70409,0.70417,0.70409,0.70415,98499998.0
2005-10-31 11:53:00,0.70414,0.70422,0.70407,0.70419,75900000.0
2005-10-31 11:54:00,0.70423,0.70423,0.70413,0.70417,46100000.0
2005-10-31 11:55:00,0.70419,0.70425,0.70413,0.70413,84800000.0
2005-10-31 11:56:00,0.70415,0.70428,0.70415,0.70427,47000000.0
2005-10-31 11:57:00,0.7039,0.704,0.70379,0.70386,93700000.0
2005-10-31 11:58:00,0.70427,0.7043,0.70424,0.7043,79200000.0
2005-10-31 11:59:00,0.7044,0.70454,0.70439,0.70439,118400001.0
2005-10-31 12:00:00,0.70438,0.70438,0.7043,0.7043,56000000.0
2005-10-31 12:01:00,0.70415,0.7043,0.70415,0.70427,90899998.0
2005-10-31 12:02:00,0.70429,0.70433,0.70413,0.70427,90400000.0
2005-10-31 12:03:00,0.70428,0.70428,0.70416,0.70426,80599998.0
2005-10-31 12:04:00,0.70435,0.70436,0.70424,0.70432,73400000.0
2005-10-31 12:05:00,0.70433,0.70438,0.70432,0.70435,64700000.0
2005-10-31 12:06:00,0.70428,0.70443,0.70428,0.70436,103500002.0
2005-10-31 12:07:00,0.70378,0.70413,0.70378,0.70405,115700002.0
2005-10-31 12:08:00,0.70381,0.70424,0.70379,0.70402,108800000.0
2005-10-31 12:09:00,0.70383,0.70414,0.70373,0.70396,73099998.0
2005-10-31 12:10:00,0.70429,0.70433,0.70417,0.70427,107399999.0
2005-10-31 12:11:00,0.70429,0.70439,0.70429,0.7043,61399999.0
2005-10-31 12:12:00,0.70416,0.70422,0.70398,0.70398,71699999.0
2005-10-31 12:13:00,0.70367,0.70391,0.70354,0.7036,179900000.0
2005-10-31 12:14:00,0.70347,0.70389,0.70338,0.70363,190400003.0
2005-10-31 12:15:00,0.7036,0.70365,0.70348,0.7036,80800001.0
2005-10-31 12:16:00,0.70387,0.70389,0.70385,0.70385,85300000.0
2005-10-31 12:17:00,0.70381,0.70391,0.70379,0.70381,97200000.0
2005-10-31 12:18:00,0.7039,0.70391,0.70387,0.70388,27400000.0
2005-10-31 12:19:00,0.70385,0.70385,0.7038,0.7038,100900000.0
2005-10-31 12:20:00,0.7039,0.70403,0.70383,0.70387,163099999.0
2005-10-31 12:21:00,0.70375,0.7039,0.70375,0.70385,98100001.0
2005-10-31 12:22:00,0.70385,0.7039,0.7038,0.70385,75800000.0
2005-10-31 12:23:00,0.70378,0.70389,0.70377,0.70385,112199999.0
2005-10-31 12:24:00,0.70388,0.70395,0.70383,0.70383,136600001.0
2005-10-31 12:25:00,0.7038,0.70385,0.70378,0.70385,95499999.0
2005-10-31 12:26:00,0.70364,0.70369,0.70325,0.70328,108000001.0
2005-10-31 12:27:00,0.7038,0.70383,0.70364,0.70383,144499997.0
2005-10-31 12:28:00,0.70344,0.70372,0.70341,0.7036,98700000.0
2005-10-31 12:29:00,0.70384,0.70386,0.70384,0.70386,44999998.0
2005-10-31 12:30:00,0.70385,0.7039,0.70385,0.70388,46099999.0
2005-10-31 12:31:00,0.70365,0.70386,0.70335,0.70355,90600001.0
2005-10-31 12:32:00,0.7037,0.70371,0.70341,0.7035,118400000.0
2005-10-31 12:33:00,0.70376,0.70376,0.70322,0.70322,81999999.0
2005-10-31 12:34:00,0.70335,0.70352,0.70335,0.70349,143200002.0
2005-10-31 12:35:00,0.70347,0.70376,0.70337,0.70376,89500000.0
2005-10-31 12:36:00,0.70372,0.7038,0.70346,0.70351,46300001.0
2005-10-31 12:37:00,0.70345,0.70362,0.70345,0.70355,83500000.0
2005-10-31 12:38:00,0.7037,0.7039,0.70354,0.7039,71699999.0
2005-10-31 12:39:00,0.70343,0.70377,0.70342,0.7037,67700000.0
2005-10-31 12:40:00,0.7039,0.70395,0.70371,0.70394,110600001.0
2005-10-31 12:41:00,0.70381,0.70381,0.70376,0.70376,27800000.0
2005-10-31 12:42:00,0.70371,0.70371,0.70365,0.70368,93300000.0
2005-10-31 12:43:00,0.70368,0.70368,0.70355,0.70355,35000000.0
2005-10-31 12:44:00,0.70347,0.70363,0.70347,0.70363,28800000.0
2005-10-31 12:45:00,0.70364,0.70364,0.70356,0.70356,31900000.0
2005-10-31 12:46:00,0.70343,0.70343,0.70332,0.70337,72700000.0
2005-10-31 12:47:00,0.70342,0.70342,0.70338,0.70338,60799999.0
2005-10-31 12:48:00,0.70337,0.7034,0.70332,0.70332,93799998.0
2005-10-31 12:49:00,0.70297,0.70315,0.70287,0.70312,90100000.0
2005-10-31 12:50:00,0.70318,0.70331,0.70286,0.70286,80600000.0
2005-10-31 12:51:00,0.703,0.70327,0.70282,0.70305,197100001.0
2005-10-31 12:52:00,0.70272,0.70336,0.70272,0.7031,86100000.0
2005-10-31 12:53:00,0.70283,0.7031,0.70283,0.70287,133599999.0
2005-10-31 12:54:00,0.70299,0.7032,0.7028,0.70316,121800000.0
2005-10-31 12:55:00,0.70275,0.70332,0.70275,0.70298,154000000.0
2005-10-31 12:56:00,0.70317,0.70319,0.70279,0.70279,77300001.0
2005-10-31 12:57:00,0.70283,0.70306,0.70274,0.70288,124200000.0
2005-10-31 12:58:00,0.70283,0.70312,0.70281,0.70288,63600000.0
2005-10-31 12:59:00,0.70294,0.70303,0.70282,0.70302,98399999.0
2005-10-31 13:00:00,0.70328,0.7033,0.70313,0.7033,72800000.0
2005-10-31 13:01:00,0.70332,0.70332,0.70325,0.70328,143799999.0
2005-10-31 13:02:00,0.7032,0.70332,0.70319,0.70325,105200000.0
2005-10-31 13:03:00,0.70276,0.70302,0.70257,0.70295,135100000.0
2005-10-31 13:04:00,0.70315,0.70323,0.70298,0.70298,56700000.0
2005-10-31 13:05:00,0.70297,0.70308,0.70297,0.70308,25500000.0
2005-10-31 13:06:00,0.70313,0.70313,0.70305,0.70305,69799999.0
2005-10-31 13:07:00,0.7029,0.70315,0.7029,0.70315,112699997.0
2005-10-31 13:08:00,0.703,0.70319,0.70299,0.70299,95799999.0
2005-10-31 13:09:00,0.70329,0.70336,0.70322,0.70322,108100000.0
2005-10-31 13:10:00,0.70337,0.70338,0.70333,0.70333,66100000.0
2005-10-31 13:11:00,0.70334,0.70342,0.70325,0.70325,124299999.0
2005-10-31 13:12:00,0.70332,0.70333,0.70318,0.70333,69100000.0
2005-10-31 13:13:00,0.70337,0.7037,0.70337,0.7037,122600001.0
2005-10-31 13:14:00,0.70359,0.70359,0.70342,0.70342,90100001.0
2005-10-31 13:15:00,0.70347,0.70349,0.70339,0.7034,64600001.0
2005-10-31 13:16:00,0.70334,0.70348,0.7033,0.70338,108599999.0
2005-10-31 13:17:00,0.70328,0.70343,0.70328,0.70343,48100001.0
2005-10-31 13:18:00,0.70316,0.70335,0.70299,0.70299,75900000.0
2005-10-31 13:19:00,0.70348,0.70364,0.70348,0.70364,37100000.0
2005-10-31 13:20:00,0.70368,0.70368,0.70336,0.70336,64999997.0
2005-10-31 13:21:00,0.70333,0.70345,0.70333,0.7034,97000002.0
2005-10-31 13:22:00,0.70299,0.70328,0.70299,0.7031,138099997.0
2005-10-31 13:23:00,0.70313,0.70327,0.70297,0.70327,177000001.0
2005-10-31 13:24:00,0.70321,0.70343,0.70304,0.70308,106200000.0
2005-10-31 13:25:00,0.70304,0.70332,0.70303,0.70308,153600000.0
2005-10-31 13:26:00,0.70324,0.70335,0.70286,0.70312,77399999.0
2005-10-31 13:27:00,0.70336,0.70336,0.70309,0.70309,106700004.0
2005-10-31 13:28:00,0.70348,0.7035,0.70339,0.70341,123199999.0
2005-10-31 13:29:00,0.70345,0.70362,0.70344,0.70362,111200001.0
2005-10-31 13:30:00,0.70339,0.70353,0.70318,0.70337,116699999.0
2005-10-31 13:31:00,0.70356,0.70358,0.70344,0.70358,84199999.0
2005-10-31 13:32:00,0.70358,0.70359,0.70351,0.70351,100099999.0
2005-10-31 13:33:00,0.70317,0.70333,0.70308,0.70323,185599998.0
2005-10-31 13:34:00,0.70345,0.70355,0.70345,0.7035,50800000.0
2005-10-31 13:35:00,0.70352,0.70355,0.70333,0.70338,119999997.0
2005-10-31 13:36:00,0.7034,0.70345,0.70335,0.7034,69300000.0
2005-10-31 13:37:00,0.70316,0.70316,0.703,0.70304,70400000.0
2005-10-31 13:38:00,0.70339,0.70355,0.70338,0.70338,61299999.0
2005-10-31 13:39:00,0.70338,0.70342,0.70338,0.70339,62000000.0
2005-10-31 13:40:00,0.70301,0.70313,0.70285,0.703,82600001.0
2005-10-31 13:41:00,0.70336,0.70348,0.70324,0.70347,171099998.0
2005-10-31 13:42:00,0.70337,0.70342,0.7032,0.7032,72999999.0
2005-10-31 13:43:00,0.70322,0.70325,0.7032,0.70325,47600000.0
2005-10-31 13:44:00,0.70322,0.70322,0.70299,0.70311,124900000.0
2005-10-31 13:45:00,0.70312,0.70316,0.70298,0.70305,101000000.0
2005-10-31 13:46:00,0.70313,0.70313,0.70283,0.70284,53100000.0
2005-10-31 13:47:00,0.70289,0.70293,0.70287,0.70287,107400000.0
2005-10-31 13:48:00,0.7028,0.70295,0.7028,0.70283,91099998.0
2005-10-31 13:49:00,0.70294,0.70297,0.70289,0.70297,85299999.0
2005-10-31 13:50:00,0.70303,0.70319,0.70303,0.70315,140000000.0
2005-10-31 13:51:00,0.70305,0.7031,0.70305,0.70309,65900000.0
2005-10-31 13:52:00,0.70304,0.70312,0.70286,0.7031,59800000.0
2005-10-31 13:53:00,0.70317,0.70322,0.70308,0.70312,102200001.0
2005-10-31 13:54:00,0.70261,0.70293,0.70257,0.70275,80600000.0
2005-10-31 13:55:00,0.70315,0.7032,0.70305,0.7031,69699999.0
2005-10-31 13:56:00,0.70303,0.70303,0.70288,0.70288,20000000.0
2005-10-31 13:57:00,0.70289,0.70289,0.70265,0.70272,73300001.0
2005-10-31 13:58:00,0.70231,0.70259,0.70228,0.70235,111700000.0
2005-10-31 13:59:00,0.70265,0.70277,0.70257,0.70257,83700000.0
2005-10-31 14:00:00,0.7026,0.70277,0.70246,0.70266,53300000.0
2005-10-31 14:01:00,0.7027,0.70275,0.70265,0.7027,126799998.0
2005-10-31 14:02:00,0.7028,0.70288,0.70277,0.7028,93299997.0
2005-10-31 14:03:00,0.70287,0.70302,0.70284,0.70284,84299999.0
2005-10-31 14:04:00,0.70286,0.70289,0.70279,0.70283,61399999.0
2005-10-31 14:05:00,0.70277,0.70293,0.70274,0.70277,100800001.0
2005-10-31 14:06:00,0.70287,0.70293,0.70278,0.70292,68800001.0
2005-10-31 14:07:00,0.70293,0.70293,0.70287,0.7029,87200001.0
2005-10-31 14:08:00,0.70268,0.70269,0.70235,0.70236,117399999.0
2005-10-31 14:09:00,0.70277,0.70277,0.70238,0.70238,121100000.0
2005-10-31 14:10:00,0.70248,0.70251,0.70248,0.70249,78899997.0
2005-10-31 14:11:00,0.70242,0.70242,0.70222,0.70222,30200001.0
2005-10-31 14:12:00,0.7022,0.70239,0.7022,0.70234,63800000.0
2005-10-31 14:13:00,0.70233,0.7024,0.70228,0.70238,55000000.0
2005-10-31 14:14:00,0.70243,0.70256,0.70243,0.70243,130699999.0
2005-10-31 14:15:00,0.70252,0.70275,0.70252,0.70275,27900000.0
2005-10-31 14:16:00,0.70236,0.70264,0.70235,0.70237,104499999.0
2005-10-31 14:17:00,0.7027,0.7027,0.70241,0.70242,159899999.0
2005-10-31 14:18:00,0.70249,0.70265,0.70236,0.70238,71300000.0
2005-10-31 14:19:00,0.7028,0.7029,0.70275,0.70285,162600002.0
2005-10-31 14:20:00,0.70254,0.70261,0.70226,0.70235,114099999.0
2005-10-31 14:21:00,0.70271,0.70274,0.70271,0.70274,12900000.0
2005-10-31 14:22:00,0.70271,0.7028,0.70271,0.70276,70700000.0
2005-10-31 14:23:00,0.70251,0.70261,0.70235,0.70235,184100000.0
2005-10-31 14:24:00,0.70241,0.70284,0.70232,0.7025,63400001.0
2005-10-31 14:25:00,0.70226,0.70284,0.70226,0.70249,110400000.0
2005-10-31 14:26:00,0.70278,0.70285,0.70278,0.70285,25400000.0
2005-10-31 14:27:00,0.70252,0.70261,0.70234,0.70238,140800000.0
2005-10-31 14:28:00,0.70224,0.70263,0.70219,0.70253,124700000.0
2005-10-31 14:29:00,0.70252,0.70252,0.70237,0.70238,155799999.0
2005-10-31 14:30:00,0.70252,0.70258,0.70227,0.70235,91399999.0
2005-10-31 14:31:00,0.70282,0.70287,0.7028,0.7028,86599999.0
2005-10-31 14:32:00,0.70278,0.7028,0.70246,0.70246,62800000.0
2005-10-31 14:33:00,0.70243,0.70243,0.70235,0.70235,57900000.0
2005-10-31 14:34:00,0.70251,0.70252,0.70235,0.7025,73800001.0
2005-10-31 14:35:00,0.70241,0.7025,0.70241,0.70242,110000000.0
2005-10-31 14:36:00,0.70214,0.70219,0.70201,0.70216,113200002.0
2005-10-31 14:37:00,0.7024,0.7024,0.70225,0.70225,38200000.0
2005-10-31 14:38:00,0.70208,0.70217,0.70208,0.70217,12600000.0
2005-10-31 14:39:00,0.70215,0.70228,0.70215,0.7022,142300000.0
2005-10-31 14:40:00,0.70225,0.70225,0.70215,0.70222,16000000.0
2005-10-31 14:41:00,0.70228,0.70239,0.70228,0.70232,54100000.0
2005-10-31 14:42:00,0.70229,0.70234,0.70222,0.70231,124100003.0
2005-10-31 14:43:00,0.70218,0.70222,0.70206,0.70213,101999998.0
2005-10-31 14:44:00,0.70216,0.70233,0.70216,0.70233,70299999.0
2005-10-31 14:45:00,0.70175,0.70198,0.70171,0.70194,97200000.0
2005-10-31 14:46:00,0.7022,0.7022,0.70202,0.70202,71000000.0
2005-10-31 14:47:00,0.70201,0.70219,0.70201,0.7021,140299998.0
2005-10-31 14:48:00,0.702,0.702,0.70173,0.70176,79299999.0
2005-10-31 14:49:00,0.70178,0.70182,0.70172,0.70172,84200000.0
2005-10-31 14:50:00,0.70173,0.70178,0.70172,0.70172,51800000.0
2005-10-31 14:51:00,0.70169,0.70179,0.70165,0.70173,110499998.0
2005-10-31 14:52:00,0.7017,0.70175,0.70165,0.70165,63599999.0
2005-10-31 14:53:00,0.7018,0.7018,0.70165,0.70165,31800000.0
2005-10-31 14:54:00,0.70186,0.70205,0.70186,0.70199,47100000.0
2005-10-31 14:55:00,0.70199,0.70217,0.70199,0.70202,72599999.0
2005-10-31 14:56:00,0.70212,0.70228,0.70212,0.70228,8600000.0
2005-10-31 14:57:00,0.70237,0.70244,0.70237,0.70243,56400000.0
2005-10-31 14:58:00,0.70236,0.7025,0.70236,0.70236,67000000.0
2005-10-31 14:59:00,0.70248,0.70249,0.70243,0.70243,39099999.0
2005-10-31 15:00:00,0.70238,0.70239,0.70232,0.70239,97800001.0
2005-10-31 15:01:00,0.70237,0.70243,0.70228,0.7024,117099999.0
2005-10-31 15:02:00,0.70244,0.70244,0.70224,0.70224,91499999.0
2005-10-31 15:03:00,0.70228,0.70239,0.70222,0.70239,48300000.0
2005-10-31 15:04:00,0.70236,0.7024,0.70226,0.7024,73100001.0
2005-10-31 15:05:00,0.7021,0.7022,0.70194,0.70207,145200000.0
2005-10-31 15:06:00,0.70201,0.70231,0.70189,0.70202,130900000.0
2005-10-31 15:07:00,0.70248,0.70253,0.70248,0.70251,42000000.0
2005-10-31 15:08:00,0.7025,0.70257,0.70235,0.70235,144499999.0
2005-10-31 15:09:00,0.7025,0.7025,0.70235,0.70238,79399999.0
2005-10-31 15:10:00,0.70244,0.70247,0.70233,0.70233,64100000.0
2005-10-31 15:11:00,0.70225,0.70235,0.70225,0.7023,67900002.0
2005-10-31 15:12:00,0.70233,0.70233,0.7022,0.70221,116000002.0
2005-10-31 15:13:00,0.70222,0.70233,0.70222,0.70231,66000000.0
2005-10-31 15:14:00,0.70234,0.70234,0.70213,0.70229,72300000.0
2005-10-31 15:15:00,0.70229,0.70247,0.70229,0.70246,117100002.0
2005-10-31 15:16:00,0.70202,0.70245,0.702,0.70207,59200000.0
2005-10-31 15:17:00,0.70242,0.70247,0.7023,0.70247,84300000.0
2005-10-31 15:18:00,0.70227,0.70227,0.70197,0.70197,39000000.0
2005-10-31 15:19:00,0.70208,0.70219,0.70208,0.70208,130299999.0
2005-10-31 15:20:00,0.70203,0.70203,0.7019,0.70202,114599999.0
2005-10-31 15:21:00,0.702,0.702,0.70189,0.70189,89500001.0
2005-10-31 15:22:00,0.70191,0.70191,0.70189,0.70189,39799999.0
2005-10-31 15:23:00,0.70183,0.70183,0.7017,0.7017,58600000.0
2005-10-31 15:24:00,0.70181,0.70183,0.70167,0.70179,132800002.0
2005-10-31 15:25:00,0.70149,0.70157,0.70131,0.70134,109999998.0
2005-10-31 15:26:00,0.70141,0.70171,0.70141,0.7016,95999998.0
2005-10-31 15:27:00,0.70176,0.7019,0.70176,0.70183,75400000.0
2005-10-31 15:28:00,0.70151,0.70169,0.7013,0.70132,117100001.0
2005-10-31 15:29:00,0.70178,0.70197,0.70178,0.70188,91700000.0
2005-10-31 15:30:00,0.70188,0.70188,0.70171,0.70171,103400000.0
2005-10-31 15:31:00,0.70172,0.70172,0.70156,0.70159,71100001.0
2005-10-31 15:32:00,0.7016,0.7016,0.70142,0.70154,87199998.0
2005-10-31 15:33:00,0.70157,0.70184,0.70157,0.70164,76100000.0
2005-10-31 15:34:00,0.70154,0.70185,0.70154,0.70185,33500000.0
2005-10-31 15:35:00,0.70197,0.70197,0.70183,0.70187,84500001.0
2005-10-31 15:36:00,0.70186,0.70192,0.70185,0.70188,68000000.0
2005-10-31 15:37:00,0.70192,0.70202,0.70184,0.70184,146699999.0
2005-10-31 15:38:00,0.70193,0.70194,0.70153,0.70166,124799999.0
2005-10-31 15:39:00,0.70192,0.70198,0.70189,0.70195,98099999.0
2005-10-31 15:40:00,0.70195,0.702,0.70175,0.70175,59700000.0
2005-10-31 15:41:00,0.70157,0.70166,0.70149,0.70152,115200000.0
2005-10-31 15:42:00,0.70189,0.70194,0.7018,0.70183,93700004.0
2005-10-31 15:43:00,0.70133,0.70182,0.70132,0.70142,103000000.0
2005-10-31 15:44:00,0.70188,0.70191,0.70188,0.70191,38300000.0
2005-10-31 15:45:00,0.7019,0.7019,0.7019,0.7019,19200000.0
2005-10-31 15:46:00,0.70134,0.70178,0.70134,0.70144,79500000.0
2005-10-31 15:47:00,0.70148,0.70164,0.7014,0.70151,84600000.0
2005-10-31 15:48:00,0.7019,0.70195,0.70185,0.7019,100100000.0
2005-10-31 15:49:00,0.70185,0.70196,0.70185,0.70195,43800001.0
2005-10-31 15:50:00,0.70178,0.70178,0.70173,0.70173,26400000.0
2005-10-31 15:51:00,0.70171,0.70181,0.7016,0.70181,67399999.0
2005-10-31 15:52:00,0.70163,0.70172,0.70154,0.70154,84500001.0
2005-10-31 15:53:00,0.70153,0.70182,0.70153,0.70182,60900000.0
2005-10-31 15:54:00,0.70187,0.70197,0.70181,0.70191,122000003.0
2005-10-31 15:55:00,0.70175,0.70177,0.70158,0.70158,51700000.0
2005-10-31 15:56:00,0.7014,0.7014,0.70127,0.70134,106399999.0
2005-10-31 15:57:00,0.70126,0.70126,0.70107,0.70111,68600000.0
2005-10-31 15:58:00,0.70132,0.7015,0.70129,0.7013,94400002.0
2005-10-31 15:59:00,0.70114,0.70114,0.7009,0.7009,41900000.0
2005-10-31 16:00:00,0.70105,0.70152,0.70099,0.70099,50100000.0
2005-10-31 16:01:00,0.70079,0.70096,0.70079,0.70091,61400001.0
2005-10-31 16:02:00,0.70094,0.70104,0.7009,0.7009,61700000.0
2005-10-31 16:03:00,0.70084,0.70105,0.70083,0.70105,73300000.0
2005-10-31 16:04:00,0.70121,0.7013,0.70121,0.70127,43000000.0
2005-10-31 16:05:00,0.70094,0.70094,0.70062,0.7008,79300000.0
2005-10-31 16:06:00,0.70122,0.70122,0.70103,0.70108,62100000.0
2005-10-31 16:07:00,0.70105,0.70105,0.70096,0.701,37100001.0
2005-10-31 16:08:00,0.70093,0.70104,0.7009,0.7009,106999999.0
2005-10-31 16:09:00,0.70079,0.70098,0.70079,0.70095,69499999.0
2005-10-31 16:10:00,0.70094,0.70098,0.70084,0.70095,81800002.0
2005-10-31 16:11:00,0.70085,0.70093,0.70079,0.7009,69300000.0
2005-10-31 16:12:00,0.70088,0.70093,0.70083,0.70093,110700002.0
2005-10-31 16:13:00,0.70086,0.70086,0.70075,0.70075,55799999.0
2005-10-31 16:14:00,0.70082,0.70098,0.70082,0.70089,117300000.0
2005-10-31 16:15:00,0.70087,0.701,0.70087,0.701,123900000.0
2005-10-31 16:16:00,0.70113,0.70113,0.70083,0.70095,81500000.0
2005-10-31 16:17:00,0.70097,0.70109,0.70097,0.70106,104200000.0
2005-10-31 16:18:00,0.70104,0.70128,0.70104,0.70118,86300000.0
2005-10-31 16:19:00,0.70118,0.70134,0.7009,0.7009,139999999.0
2005-10-31 16:20:00,0.70091,0.70107,0.70091,0.70107,30400000.0
2005-10-31 16:21:00,0.70101,0.70129,0.70101,0.70106,83099999.0
2005-10-31 16:22:00,0.70101,0.70117,0.70097,0.70111,125999999.0
2005-10-31 16:23:00,0.70107,0.70117,0.70107,0.70117,77400001.0
2005-10-31 16:24:00,0.70134,0.70137,0.70118,0.70118,75900000.0
2005-10-31 16:25:00,0.70056,0.70084,0.70052,0.70065,96400000.0
2005-10-31 16:26:00,0.7011,0.70126,0.70103,0.70103,87800000.0
2005-10-31 16:27:00,0.70116,0.70116,0.70088,0.70094,89500002.0
2005-10-31 16:28:00,0.70069,0.701,0.70069,0.701,106900000.0
2005-10-31 16:29:00,0.70105,0.70105,0.70095,0.70103,126600000.0
2005-10-31 16:30:00,0.701,0.7011,0.70095,0.70095,97600001.0
2005-10-31 16:31:00,0.70061,0.7008,0.7005,0.70059,119200000.0
2005-10-31 16:32:00,0.70108,0.70117,0.70107,0.70107,122599999.0
2005-10-31 16:33:00,0.7011,0.70113,0.70097,0.70113,147800001.0
2005-10-31 16:34:00,0.7011,0.70115,0.70108,0.70108,103500001.0
2005-10-31 16:35:00,0.70111,0.70118,0.70104,0.70118,103900001.0
2005-10-31 16:36:00,0.70112,0.70116,0.70106,0.70109,120599999.0
2005-10-31 16:37:00,0.70092,0.70094,0.7008,0.7008,46200000.0
2005-10-31 16:38:00,0.7008,0.7008,0.70063,0.70063,139000000.0
2005-10-31 16:39:00,0.70069,0.70083,0.70069,0.70072,70300000.0
2005-10-31 16:40:00,0.70072,0.70079,0.70072,0.70072,52700000.0
2005-10-31 16:41:00,0.70076,0.70083,0.70075,0.70083,97299999.0
2005-10-31 16:42:00,0.70081,0.70081,0.70079,0.70079,25499999.0
2005-10-31 16:43:00,0.7004,0.70053,0.70013,0.70032,114999999.0
2005-10-31 16:44:00,0.70077,0.70088,0.70068,0.70068,78600000.0
2005-10-31 16:45:00,0.70075,0.70075,0.70065,0.70065,101200000.0
2005-10-31 16:46:00,0.70072,0.70072,0.70052,0.70061,105199999.0
2005-10-31 16:47:00,0.70065,0.70065,0.70055,0.7006,92300000.0
2005-10-31 16:48:00,0.70065,0.70065,0.70055,0.70065,89299999.0
2005-10-31 16:49:00,0.70068,0.70074,0.70064,0.70068,119200001.0
2005-10-31 16:50:00,0.70058,0.70062,0.70053,0.7006,61100000.0
2005-10-31 16:51:00,0.7002,0.70033,0.69996,0.69996,140699999.0
2005-10-31 16:52:00,0.70067,0.70072,0.70063,0.70063,96999999.0
2005-10-31 16:53:00,0.70062,0.7007,0.70062,0.70064,41000000.0
2005-10-31 16:54:00,0.70055,0.70063,0.7005,0.70058,139799999.0
2005-10-31 16:55:00,0.70054,0.70064,0.70048,0.70062,85700000.0
2005-10-31 16:56:00,0.70067,0.70072,0.70064,0.70071,32700000.0
2005-10-31 16:57:00,0.70073,0.70073,0.70059,0.70067,90600000.0
2005-10-31 16:58:00,0.70063,0.70068,0.70048,0.70048,95800000.0
2005-10-31 16:59:00,0.70035,0.70051,0.70024,0.70051,141800000.0
2005-10-31 17:00:00,0.70053,0.70053,0.70037,0.70052,149599999.0
2005-10-31 17:01:00,0.70066,0.70066,0.70043,0.70043,108499999.0
2005-10-31 17:02:00,0.70031,0.7004,0.70029,0.70038,27100000.0
2005-10-31 17:03:00,0.70037,0.70037,0.70002,0.7002,74400001.0
2005-10-31 17:04:00,0.70015,0.70021,0.70002,0.70002,63000000.0
2005-10-31 17:05:00,0.70004,0.70012,0.69987,0.70002,80900001.0
2005-10-31 17:06:00,0.69996,0.70002,0.69981,0.69998,69500000.0
2005-10-31 17:07:00,0.70004,0.70004,0.69987,0.69991,70900001.0
2005-10-31 17:08:00,0.69933,0.69972,0.69931,0.69955,105300001.0
2005-10-31 17:09:00,0.69994,0.69994,0.69983,0.69992,117500002.0
2005-10-31 17:10:00,0.69988,0.69989,0.69978,0.69978,82600000.0
2005-10-31 17:11:00,0.69957,0.69982,0.69957,0.69982,86800001.0
2005-10-31 17:12:00,0.69994,0.70015,0.69994,0.70007,99700001.0
2005-10-31 17:13:00,0.70014,0.70025,0.70014,0.70024,84499999.0
2005-10-31 17:14:00,0.70019,0.70043,0.70019,0.7003,61400000.0
2005-10-31 17:15:00,0.70028,0.70029,0.70017,0.70017,48700000.0
2005-10-31 17:16:00,0.70017,0.70031,0.70013,0.70022,71300000.0
2005-10-31 17:17:00,0.70009,0.70012,0.69999,0.70007,77399999.0
2005-10-31 17:18:00,0.70025,0.70025,0.7002,0.70025,140099999.0
2005-10-31 17:19:00,0.70029,0.70034,0.7002,0.7002,51800000.0
2005-10-31 17:20:00,0.70035,0.7004,0.70031,0.7004,116099999.0
2005-10-31 17:21:00,0.70034,0.70037,0.70028,0.70032,41800000.0
2005-10-31 17:22:00,0.70025,0.70033,0.70025,0.70033,75300000.0
2005-10-31 17:23:00,0.70024,0.70024,0.70007,0.70017,85699999.0
2005-10-31 17:24:00,0.70013,0.70014,0.69999,0.70007,51199999.0
2005-10-31 17:25:00,0.69997,0.69997,0.69988,0.69988,81300000.0
2005-10-31 17:26:00,0.69983,0.69985,0.69975,0.69975,126399998.0
2005-10-31 17:27:00,0.69978,0.69978,0.69938,0.69953,154299999.0
2005-10-31 17:28:00,0.69965,0.6998,0.69965,0.69978,90900000.0
2005-10-31 17:29:00,0.69983,0.69983,0.69967,0.69976,90100000.0
2005-10-31 17:30:00,0.69973,0.69976,0.69963,0.69968,94699999.0
2005-10-31 17:31:00,0.69965,0.6998,0.69965,0.6997,78500000.0
2005-10-31 17:32:00,0.69971,0.69976,0.69971,0.69973,68100000.0
2005-10-31 17:33:00,0.6995,0.69959,0.69932,0.69955,99600002.0
2005-10-31 17:34:00,0.69984,0.69996,0.69975,0.69975,93699998.0
2005-10-31 17:35:00,0.69967,0.69968,0.69943,0.69962,137299997.0
2005-10-31 17:36:00,0.69961,0.69972,0.69961,0.69972,35700000.0
2005-10-31 17:37:00,0.69973,0.69973,0.69969,0.6997,73000000.0
2005-10-31 17:38:00,0.69968,0.69968,0.69965,0.69968,31900000.0
2005-10-31 17:39:00,0.6997,0.69987,0.6997,0.69987,56800000.0
2005-10-31 17:40:00,0.69984,0.7,0.69984,0.69987,67799998.0
2005-10-31 17:41:00,0.69946,0.69946,0.69932,0.69932,15900000.0
2005-10-31 17:42:00,0.69922,0.69951,0.69922,0.6994,82100001.0
2005-10-31 17:43:00,0.69942,0.69942,0.69924,0.6993,84899999.0
2005-10-31 17:44:00,0.69937,0.69937,0.69918,0.69935,115499999.0
2005-10-31 17:45:00,0.69932,0.69932,0.69909,0.69923,97999999.0
2005-10-31 17:46:00,0.6991,0.69935,0.6991,0.69927,123800000.0
2005-10-31 17:47:00,0.69895,0.69925,0.69895,0.6992,44700000.0
2005-10-31 17:48:00,0.69927,0.69933,0.69923,0.69933,106499999.0
2005-10-31 17:49:00,0.69934,0.69945,0.69934,0.69945,30400000.0
2005-10-31 17:50:00,0.69941,0.69956,0.69935,0.69948,78800000.0
2005-10-31 17:51:00,0.69931,0.69951,0.69926,0.69926,135900001.0
2005-10-31 17:52:00,0.69933,0.69933,0.69918,0.69927,94499999.0
2005-10-31 17:53:00,0.69932,0.69932,0.69925,0.6993,79700001.0
2005-10-31 17:54:00,0.69918,0.69937,0.69914,0.69937,112499999.0
2005-10-31 17:55:00,0.69943,0.69957,0.69939,0.69946,100199998.0
2005-10-31 17:56:00,0.69935,0.69949,0.69935,0.69947,125300000.0
2005-10-31 17:57:00,0.69956,0.69984,0.69956,0.69984,50499999.0
2005-10-31 17:58:00,0.70011,0.70032,0.69999,0.69999,83700000.0
2005-10-31 17:59:00,0.69994,0.70012,0.69968,0.69968,79800000.0
2005-10-31 18:00:00,0.69948,0.69983,0.69942,0.69983,46399999.0
2005-10-31 18:01:00,0.70005,0.70013,0.70002,0.70002,104200000.0
2005-10-31 18:02:00,0.69999,0.70002,0.69982,0.70002,44600000.0
2005-10-31 18:03:00,0.70009,0.70017,0.69995,0.7001,319500001.0
2005-10-31 18:04:00,0.7001,0.70023,0.69995,0.70023,191800000.0
2005-10-31 18:05:00,0.70035,0.70046,0.70022,0.7003,275999997.0
2005-10-31 18:06:00,0.7004,0.70053,0.70039,0.70053,128599999.0
2005-10-31 18:07:00,0.7005,0.7006,0.70045,0.7005,241099999.0
2005-10-31 18:08:00,0.70039,0.70043,0.70035,0.70035,121200000.0
2005-10-31 18:09:00,0.70029,0.70029,0.69996,0.70017,273599997.0
2005-10-31 18:10:00,0.70005,0.70005,0.69984,0.69997,144299997.0
2005-10-31 18:11:00,0.70003,0.70006,0.69993,0.69993,39900000.0
2005-10-31 18:12:00,0.70003,0.70003,0.69995,0.7,72399999.0
2005-10-31 18:13:00,0.70001,0.70001,0.69989,0.69989,20800000.0
2005-10-31 18:14:00,0.69988,0.69995,0.69986,0.69995,95800000.0
2005-10-31 18:15:00,0.69985,0.69985,0.69965,0.69976,167299999.0
2005-10-31 18:16:00,0.69972,0.69972,0.69951,0.69958,304099998.0
2005-10-31 18:17:00,0.6994,0.69959,0.69925,0.69925,166800002.0
2005-10-31 18:18:00,0.69926,0.69978,0.69926,0.69968,292800000.0
2005-10-31 18:19:00,0.69968,0.69983,0.69954,0.69956,292999997.0
2005-10-31 18:20:00,0.69955,0.69966,0.69953,0.69958,105100000.0
2005-10-31 18:21:00,0.6995,0.69955,0.6995,0.69955,195300001.0
2005-10-31 18:22:00,0.6995,0.69955,0.69945,0.6995,124600002.0
2005-10-31 18:23:00,0.69948,0.69955,0.69945,0.69955,327200005.0
2005-10-31 18:24:00,0.69958,0.69978,0.69953,0.69958,315499998.0
2005-10-31 18:25:00,0.69952,0.69955,0.69945,0.69947,142400000.0
2005-10-31 18:26:00,0.69945,0.69961,0.69945,0.69961,119100000.0
2005-10-31 18:27:00,0.69958,0.69969,0.69952,0.69964,252999999.0
2005-10-31 18:28:00,0.69954,0.69955,0.69932,0.69955,161099999.0
2005-10-31 18:29:00,0.69963,0.69973,0.6996,0.69973,206999999.0
2005-10-31 18:30:00,0.69973,0.69983,0.69971,0.69983,102299999.0
2005-10-31 18:31:00,0.69986,0.70017,0.69986,0.70017,187300001.0
2005-10-31 18:32:00,0.70018,0.70024,0.70016,0.7002,95699998.0
2005-10-31 18:33:00,0.70017,0.70017,0.69959,0.69959,203099999.0
2005-10-31 18:34:00,0.69974,0.7,0.69974,0.6998,108000000.0
2005-10-31 18:35:00,0.69972,0.69972,0.69954,0.69962,150599998.0
2005-10-31 18:36:00,0.69976,0.69988,0.69976,0.69983,212300000.0
2005-10-31 18:37:00,0.69981,0.70005,0.69972,0.70005,88600001.0
2005-10-31 18:38:00,0.70008,0.70016,0.69989,0.70014,164799999.0
2005-10-31 18:39:00,0.70008,0.70014,0.69998,0.70014,301299996.0
2005-10-31 18:40:00,0.69971,0.70004,0.69967,0.69998,98500000.0
2005-10-31 18:41:00,0.7001,0.70025,0.7,0.70003,237300002.0
2005-10-31 18:42:00,0.70013,0.70013,0.69998,0.70012,122500001.0
2005-10-31 18:43:00,0.70013,0.70034,0.69995,0.70022,714899995.0
2005-10-31 18:44:00,0.7003,0.70047,0.70023,0.70047,250800000.0
2005-10-31 18:45:00,0.70058,0.70058,0.70033,0.70047,498199995.0
2005-10-31 18:46:00,0.7005,0.70055,0.70045,0.70048,126700000.0
2005-10-31 18:47:00,0.7005,0.70055,0.70047,0.70048,164899997.0
2005-10-31 18:48:00,0.70045,0.70045,0.7003,0.7003,159099999.0
2005-10-31 18:49:00,0.70032,0.7005,0.70032,0.70046,99999999.0
2005-10-31 18:50:00,0.69988,0.7001,0.6997,0.69986,99000001.0
2005-10-31 18:51:00,0.69993,0.70006,0.69987,0.69993,88599999.0
2005-10-31 18:52:00,0.70048,0.70052,0.70045,0.70048,64700000.0
2005-10-31 18:53:00,0.70047,0.70054,0.70039,0.70054,72299999.0
2005-10-31 18:54:00,0.70052,0.70052,0.70041,0.70041,68200000.0
2005-10-31 18:55:00,0.70045,0.70045,0.70023,0.70037,141199999.0
2005-10-31 18:56:00,0.70033,0.70033,0.69992,0.7,106900001.0
2005-10-31 18:57:00,0.70007,0.7001,0.69994,0.70008,132199996.0
2005-10-31 18:58:00,0.70006,0.70006,0.69981,0.69981,124300002.0
2005-10-31 18:59:00,0.69962,0.69979,0.69953,0.69968,206099997.0
2005-10-31 19:00:00,0.69949,0.69949,0.69925,0.69938,106100000.0
2005-10-31 19:01:00,0.69955,0.69972,0.69955,0.6997,64000001.0
2005-10-31 19:02:00,0.69985,0.70005,0.69983,0.70005,68899999.0
2005-10-31 19:03:00,0.70003,0.70012,0.69968,0.69986,172400002.0
2005-10-31 19:04:00,0.69991,0.70008,0.69985,0.69985,166399997.0
2005-10-31 19:05:00,0.69976,0.69976,0.69966,0.69975,96700002.0
2005-10-31 19:06:00,0.69969,0.69969,0.6995,0.69953,208900003.0
2005-10-31 19:07:00,0.6995,0.6995,0.69917,0.69918,237900000.0
2005-10-31 19:08:00,0.69948,0.69948,0.69917,0.69927,156300003.0
2005-10-31 19:09:00,0.6993,0.6993,0.69915,0.69922,120599999.0
2005-10-31 19:10:00,0.69917,0.69917,0.69903,0.69903,118700000.0
2005-10-31 19:11:00,0.69895,0.69905,0.69895,0.699,101300000.0
2005-10-31 19:12:00,0.69897,0.69908,0.69897,0.69907,119199996.0
2005-10-31 19:13:00,0.69868,0.69898,0.69856,0.6988,89600000.0
2005-10-31 19:14:00,0.69864,0.69896,0.69863,0.69878,59500000.0
2005-10-31 19:15:00,0.6991,0.69915,0.6991,0.6991,94600000.0
2005-10-31 19:16:00,0.69905,0.69915,0.69905,0.69908,73300001.0
2005-10-31 19:17:00,0.69903,0.6991,0.6989,0.69906,59800001.0
2005-10-31 19:18:00,0.69906,0.69906,0.69895,0.69904,60999999.0
2005-10-31 19:19:00,0.69894,0.69903,0.69893,0.69899,73499999.0
2005-10-31 19:20:00,0.69866,0.69894,0.69855,0.69874,146600003.0
2005-10-31 19:21:00,0.69861,0.6988,0.69842,0.6985,140299998.0
2005-10-31 19:22:00,0.69889,0.69891,0.69886,0.69888,101999999.0
2005-10-31 19:23:00,0.69848,0.69872,0.69831,0.69842,95200000.0
2005-10-31 19:24:00,0.69885,0.69887,0.6988,0.6988,76599999.0
2005-10-31 19:25:00,0.69872,0.69881,0.69838,0.69881,98000000.0
2005-10-31 19:26:00,0.69848,0.69861,0.69839,0.69849,75499999.0
2005-10-31 19:27:00,0.69883,0.6989,0.69875,0.69875,164400001.0
2005-10-31 19:28:00,0.69881,0.69888,0.69874,0.69875,174400000.0
2005-10-31 19:29:00,0.69847,0.69862,0.69847,0.69861,112599997.0
2005-10-31 19:30:00,0.69877,0.6989,0.69833,0.69835,89199998.0
2005-10-31 19:31:00,0.69844,0.69868,0.69828,0.69848,146599999.0
2005-10-31 19:32:00,0.69841,0.69867,0.69838,0.69844,145800000.0
2005-10-31 19:33:00,0.69873,0.69883,0.69873,0.69883,101400000.0
2005-10-31 19:34:00,0.69854,0.69865,0.69831,0.69845,165599998.0
2005-10-31 19:35:00,0.69885,0.6989,0.69875,0.69885,202199999.0
2005-10-31 19:36:00,0.69885,0.6989,0.69878,0.6988,240800000.0
2005-10-31 19:37:00,0.69881,0.69888,0.69881,0.69885,89299998.0
2005-10-31 19:38:00,0.69879,0.69879,0.69845,0.69863,56700000.0
2005-10-31 19:39:00,0.69847,0.69881,0.69842,0.69845,233000000.0
2005-10-31 19:40:00,0.69895,0.69895,0.69884,0.69887,84400001.0
2005-10-31 19:41:00,0.69902,0.69926,0.69902,0.69914,105199999.0
2005-10-31 19:42:00,0.69913,0.69921,0.699,0.699,69400001.0
2005-10-31 19:43:00,0.69899,0.69902,0.69886,0.69888,98799998.0
2005-10-31 19:44:00,0.69846,0.69886,0.69829,0.69852,133599999.0
2005-10-31 19:45:00,0.69846,0.69875,0.69846,0.69858,103999999.0
2005-10-31 19:46:00,0.69841,0.69882,0.69838,0.69864,127799998.0
2005-10-31 19:47:00,0.69898,0.69902,0.69897,0.69899,73499998.0
2005-10-31 19:48:00,0.69894,0.69905,0.69894,0.69905,54900000.0
2005-10-31 19:49:00,0.69859,0.69909,0.69852,0.69852,143499999.0
2005-10-31 19:50:00,0.69912,0.69915,0.69905,0.6991,89500001.0
2005-10-31 19:51:00,0.69914,0.69916,0.69905,0.69907,166500002.0
2005-10-31 19:52:00,0.69904,0.69913,0.69891,0.69913,117100000.0
2005-10-31 19:53:00,0.69874,0.69893,0.69868,0.6987,140900002.0
2005-10-31 19:54:00,0.69871,0.69894,0.69864,0.6988,116600000.0
2005-10-31 19:55:00,0.69867,0.69907,0.69867,0.69874,261699999.0
2005-10-31 19:56:00,0.69865,0.69892,0.69855,0.69878,304400000.0
2005-10-31 19:57:00,0.69911,0.69911,0.69899,0.69901,125799999.0
2005-10-31 19:58:00,0.69884,0.69897,0.69875,0.69879,184600001.0
2005-10-31 19:59:00,0.69873,0.69888,0.69867,0.69867,88600000.0
2005-10-31 20:00:00,0.69899,0.69915,0.69899,0.69902,275900002.0
2005-10-31 20:01:00,0.699,0.69902,0.69889,0.69901,158900000.0
2005-10-31 20:02:00,0.69907,0.69912,0.69907,0.69909,57300000.0
2005-10-31 20:03:00,0.69917,0.69917,0.69902,0.69908,63000000.0
2005-10-31 20:04:00,0.69885,0.69901,0.69866,0.69883,179700001.0
2005-10-31 20:05:00,0.69903,0.69903,0.69874,0.69884,188100001.0
2005-10-31 20:06:00,0.69843,0.69871,0.69826,0.69864,233300000.0
2005-10-31 20:07:00,0.6987,0.6987,0.69856,0.69856,134599998.0
2005-10-31 20:08:00,0.6986,0.69862,0.69837,0.69837,82499998.0
2005-10-31 20:09:00,0.69834,0.6986,0.69819,0.69858,108099999.0
2005-10-31 20:10:00,0.69855,0.69872,0.69855,0.69872,142099998.0
2005-10-31 20:11:00,0.69869,0.69869,0.69862,0.69864,65400001.0
2005-10-31 20:12:00,0.69862,0.69862,0.69848,0.69858,75299999.0
2005-10-31 20:13:00,0.69865,0.69865,0.69826,0.6985,89500000.0
2005-10-31 20:14:00,0.69861,0.69877,0.69856,0.69877,199600000.0
2005-10-31 20:15:00,0.69868,0.69873,0.69865,0.69873,68499999.0
2005-10-31 20:16:00,0.6987,0.69873,0.69845,0.69845,380799999.0
2005-10-31 20:17:00,0.69843,0.69862,0.69843,0.69862,198499997.0
2005-10-31 20:18:00,0.69831,0.69845,0.69817,0.69832,83800000.0
2005-10-31 20:19:00,0.69869,0.69889,0.69869,0.69889,64000000.0
2005-10-31 20:20:00,0.69904,0.69904,0.69886,0.69886,53300000.0
2005-10-31 20:21:00,0.69851,0.6987,0.69835,0.69842,91699999.0
2005-10-31 20:22:00,0.69888,0.69903,0.69888,0.69903,121100000.0
2005-10-31 20:23:00,0.69905,0.69908,0.6989,0.69903,66000001.0
2005-10-31 20:24:00,0.69894,0.69902,0.69862,0.69902,135200000.0
2005-10-31 20:25:00,0.69903,0.69903,0.69888,0.69898,98799999.0
2005-10-31 20:26:00,0.69902,0.69904,0.69886,0.6989,95699999.0
2005-10-31 20:27:00,0.69888,0.69892,0.69885,0.69888,85799999.0
2005-10-31 20:28:00,0.69883,0.69883,0.69875,0.69877,41000000.0
2005-10-31 20:29:00,0.69853,0.69881,0.69836,0.69854,217299997.0
2005-10-31 20:30:00,0.69844,0.69885,0.69816,0.69837,264499997.0
2005-10-31 20:31:00,0.69842,0.69868,0.6983,0.69863,186200000.0
2005-10-31 20:32:00,0.69867,0.69878,0.69819,0.69822,137899999.0
2005-10-31 20:33:00,0.69871,0.69884,0.69871,0.69876,188099998.0
2005-10-31 20:34:00,0.69889,0.699,0.69889,0.69897,137699999.0
2005-10-31 20:35:00,0.69855,0.69867,0.69839,0.69845,47000000.0
2005-10-31 20:36:00,0.69855,0.69887,0.69837,0.69839,211799998.0
2005-10-31 20:37:00,0.69846,0.69887,0.69841,0.69874,165400000.0
2005-10-31 20:38:00,0.69852,0.69879,0.69844,0.69849,180199997.0
2005-10-31 20:39:00,0.69893,0.69898,0.69892,0.69896,50199999.0
2005-10-31 20:40:00,0.69881,0.6989,0.69836,0.69841,252599996.0
2005-10-31 20:41:00,0.69864,0.69883,0.69817,0.69817,119700000.0
2005-10-31 20:42:00,0.69866,0.6988,0.69853,0.69853,112399999.0
2005-10-31 20:43:00,0.69892,0.69902,0.69892,0.69898,112100000.0
2005-10-31 20:44:00,0.69891,0.69899,0.69891,0.69899,15900000.0
2005-10-31 20:45:00,0.69863,0.69884,0.69838,0.69838,90799999.0
2005-10-31 20:46:00,0.69835,0.69872,0.69835,0.69838,92400000.0
2005-10-31 20:47:00,0.69874,0.69879,0.69856,0.69871,89400000.0
2005-10-31 20:48:00,0.69841,0.69866,0.69841,0.69866,63899999.0
2005-10-31 20:49:00,0.69885,0.69895,0.69879,0.69895,107899998.0
2005-10-31 20:50:00,0.6989,0.69892,0.69868,0.69868,133299999.0
2005-10-31 20:51:00,0.69895,0.69905,0.69895,0.699,63700000.0
2005-10-31 20:52:00,0.69881,0.69925,0.69881,0.69897,64100001.0
2005-10-31 20:53:00,0.69902,0.69915,0.69892,0.699,283399998.0
2005-10-31 20:54:00,0.69898,0.69915,0.69871,0.699,185400000.0
2005-10-31 20:55:00,0.69899,0.69906,0.69899,0.69906,42200000.0
2005-10-31 20:56:00,0.69871,0.69916,0.69868,0.69868,87200000.0
2005-10-31 20:57:00,0.69871,0.69894,0.69867,0.6987,189799999.0
2005-10-31 20:58:00,0.69868,0.69896,0.69859,0.69859,275200002.0
2005-10-31 20:59:00,0.6991,0.6992,0.69905,0.6991,147600000.0
2005-10-31 21:00:00,0.69905,0.69912,0.69871,0.69875,223200000.0
2005-10-31 21:01:00,0.69873,0.69901,0.69859,0.69901,115200000.0
2005-10-31 21:02:00,0.69902,0.69902,0.69873,0.69873,126599997.0
2005-10-31 21:03:00,0.69865,0.69885,0.69858,0.69873,118800002.0
2005-10-31 21:04:00,0.69873,0.69892,0.69853,0.69853,56900000.0
2005-10-31 21:05:00,0.69885,0.69899,0.69864,0.69889,90000000.0
2005-10-31 21:06:00,0.69873,0.69898,0.69866,0.6987,151100001.0
2005-10-31 21:07:00,0.69915,0.69915,0.6991,0.6991,58900000.0
2005-10-31 21:08:00,0.69912,0.69922,0.69906,0.69918,116500001.0
2005-10-31 21:09:00,0.69877,0.69915,0.69868,0.69883,162099999.0
2005-10-31 21:10:00,0.6992,0.69932,0.6992,0.69932,110900002.0
2005-10-31 21:11:00,0.69885,0.69908,0.69881,0.69885,129100000.0
2005-10-31 21:12:00,0.69895,0.69915,0.6989,0.69903,119200001.0
2005-10-31 21:13:00,0.69922,0.69922,0.6991,0.69918,65300000.0
2005-10-31 21:14:00,0.69927,0.69928,0.69924,0.69928,109800000.0
2005-10-31 21:15:00,0.69929,0.69937,0.6992,0.69922,192000003.0
2005-10-31 21:16:00,0.69928,0.69932,0.69918,0.69925,109700000.0
2005-10-31 21:17:00,0.69926,0.69941,0.69922,0.69938,153500000.0
2005-10-31 21:18:00,0.69905,0.69918,0.69889,0.6989,178799999.0
2005-10-31 21:19:00,0.69939,0.69945,0.69933,0.69934,110900000.0
2005-10-31 21:20:00,0.69908,0.69924,0.69875,0.69887,215699999.0
2005-10-31 21:21:00,0.69907,0.69922,0.69899,0.69922,96099998.0
2005-10-31 21:22:00,0.69926,0.69926,0.6988,0.6988,88500000.0
2005-10-31 21:23:00,0.69878,0.69922,0.69878,0.69901,200300003.0
2005-10-31 21:24:00,0.69883,0.69906,0.69879,0.69886,103000000.0
2005-10-31 21:25:00,0.69926,0.69929,0.69919,0.69919,117999998.0
2005-10-31 21:26:00,0.69915,0.69931,0.69911,0.69931,91200000.0
2005-10-31 21:27:00,0.69929,0.69934,0.69921,0.69927,89599999.0
2005-10-31 21:28:00,0.69921,0.69921,0.69912,0.69912,39900000.0
2005-10-31 21:29:00,0.6991,0.6993,0.69881,0.6993,129900001.0
2005-10-31 21:30:00,0.69887,0.69911,0.69872,0.69888,152300000.0
2005-10-31 21:31:00,0.69905,0.69915,0.69887,0.69898,91299999.0
2005-10-31 21:32:00,0.69915,0.69915,0.69895,0.69907,94200001.0
2005-10-31 21:33:00,0.69937,0.69943,0.69933,0.69943,37600000.0
2005-10-31 21:34:00,0.69905,0.69921,0.69884,0.69891,144700000.0
2005-10-31 21:35:00,0.69939,0.69941,0.69932,0.69938,190400000.0
2005-10-31 21:36:00,0.69895,0.69924,0.69895,0.69899,242900001.0
2005-10-31 21:37:00,0.6989,0.69928,0.6989,0.69923,140099998.0
2005-10-31 21:38:00,0.69945,0.6995,0.6994,0.69942,75000001.0
2005-10-31 21:39:00,0.69932,0.69938,0.69915,0.69938,96700000.0
2005-10-31 21:40:00,0.69907,0.69924,0.6988,0.69901,196299999.0
2005-10-31 21:41:00,0.6989,0.69929,0.6989,0.69903,85500000.0
2005-10-31 21:42:00,0.69944,0.69959,0.69943,0.69957,72500000.0
2005-10-31 21:43:00,0.69964,0.69981,0.69958,0.69958,55600000.0
2005-10-31 21:44:00,0.69968,0.69971,0.69948,0.69948,47799999.0
2005-10-31 21:45:00,0.69959,0.69963,0.69946,0.6996,87299999.0
2005-10-31 21:46:00,0.69957,0.6996,0.69947,0.69947,108399999.0
2005-10-31 21:47:00,0.69899,0.69941,0.69898,0.69928,98100000.0
2005-10-31 21:48:00,0.69957,0.69963,0.69957,0.69963,82299998.0
2005-10-31 21:49:00,0.69958,0.69962,0.69946,0.69951,130000003.0
2005-10-31 21:50:00,0.69954,0.69958,0.69939,0.69944,76700001.0
2005-10-31 21:51:00,0.69949,0.69976,0.69949,0.69975,97500000.0
2005-10-31 21:52:00,0.6997,0.69984,0.69964,0.69975,78500000.0
2005-10-31 21:53:00,0.69965,0.69975,0.69965,0.69975,72300000.0
2005-10-31 21:54:00,0.69977,0.69982,0.69969,0.69972,95500001.0
2005-10-31 21:55:00,0.69931,0.69939,0.6992,0.6992,85199998.0
2005-10-31 21:56:00,0.69975,0.69975,0.69965,0.69965,82099999.0
2005-10-31 21:57:00,0.69925,0.6997,0.69925,0.69935,197400001.0
2005-10-31 21:58:00,0.69927,0.69959,0.69926,0.69929,128699999.0
2005-10-31 21:59:00,0.69926,0.69965,0.69922,0.6996,89000000.0
2005-10-31 22:00:00,0.69962,0.69962,0.6992,0.69924,61500002.0
2005-10-31 22:01:00,0.69921,0.69955,0.69913,0.69926,74199999.0
2005-10-31 22:02:00,0.69945,0.69961,0.69931,0.69937,134299998.0
2005-10-31 22:03:00,0.69971,0.69971,0.69943,0.69943,86400000.0
2005-10-31 22:04:00,0.69929,0.6998,0.69929,0.6997,188900000.0
2005-10-31 22:05:00,0.69934,0.6996,0.69922,0.69922,151300002.0
2005-10-31 22:06:00,0.69904,0.69973,0.69904,0.69968,107600000.0
2005-10-31 22:07:00,0.69941,0.69963,0.6994,0.69959,75400001.0
2005-10-31 22:08:00,0.69958,0.69958,0.69938,0.69956,82300000.0
2005-10-31 22:09:00,0.69941,0.69973,0.69938,0.69955,79800000.0
2005-10-31 22:10:00,0.69942,0.69956,0.69926,0.69926,132000001.0
2005-10-31 22:11:00,0.69917,0.69958,0.69917,0.69941,115300000.0
2005-10-31 22:12:00,0.69939,0.6995,0.69923,0.69923,121399999.0
2005-10-31 22:13:00,0.69934,0.6994,0.69918,0.69935,168100002.0
2005-10-31 22:14:00,0.6995,0.69967,0.69926,0.6993,66800000.0
2005-10-31 22:15:00,0.69928,0.6996,0.69927,0.69928,114600000.0
2005-10-31 22:16:00,0.69919,0.69958,0.69919,0.6992,132200001.0
2005-10-31 22:17:00,0.69931,0.6996,0.69918,0.69945,74999999.0
2005-10-31 22:18:00,0.6993,0.69956,0.69923,0.69923,72700000.0
2005-10-31 22:19:00,0.69918,0.69956,0.6991,0.69947,135900002.0
2005-10-31 22:20:00,0.69936,0.69946,0.69923,0.69929,112899998.0
2005-10-31 22:21:00,0.69931,0.69956,0.69927,0.69941,85899998.0
2005-10-31 22:22:00,0.69947,0.69955,0.69927,0.69948,171199998.0
2005-10-31 22:23:00,0.69928,0.69949,0.69925,0.69933,82200000.0
2005-10-31 22:24:00,0.69923,0.69963,0.69921,0.69957,140500001.0
2005-10-31 22:25:00,0.69951,0.69972,0.69927,0.69927,133800000.0
2005-10-31 22:26:00,0.69923,0.69944,0.69921,0.69935,93000000.0
2005-10-31 22:27:00,0.69925,0.69947,0.69915,0.69927,92300000.0
2005-10-31 22:28:00,0.69956,0.6996,0.6993,0.6996,110799998.0
2005-10-31 22:29:00,0.69961,0.69964,0.69901,0.69919,135400001.0
2005-10-31 22:30:00,0.69929,0.69946,0.69877,0.69895,144800002.0
2005-10-31 22:31:00,0.69891,0.69911,0.69886,0.69891,90800001.0
2005-10-31 22:32:00,0.69891,0.69924,0.69877,0.69891,122899997.0
2005-10-31 22:33:00,0.69908,0.69936,0.69902,0.69936,91300000.0
2005-10-31 22:34:00,0.69917,0.69933,0.69901,0.69926,97099997.0
2005-10-31 22:35:00,0.69933,0.69937,0.69911,0.69911,53100000.0
2005-10-31 22:36:00,0.699,0.69936,0.699,0.69905,137899999.0
2005-10-31 22:37:00,0.69899,0.6994,0.69898,0.69936,58900000.0
2005-10-31 22:38:00,0.69904,0.69931,0.69882,0.69914,120299999.0
2005-10-31 22:39:00,0.69906,0.6993,0.69898,0.69898,128099999.0
2005-10-31 22:40:00,0.69915,0.69934,0.69893,0.69893,93499999.0
2005-10-31 22:41:00,0.69922,0.6993,0.69902,0.69902,78900000.0
2005-10-31 22:42:00,0.69921,0.69938,0.69904,0.69938,129200001.0
2005-10-31 22:43:00,0.69935,0.69935,0.69888,0.6991,117700000.0
2005-10-31 22:44:00,0.69913,0.69926,0.69897,0.69897,133600000.0
2005-10-31 22:45:00,0.69904,0.69937,0.69898,0.699,156500000.0
2005-10-31 22:46:00,0.69913,0.69928,0.69897,0.69897,256600002.0
2005-10-31 22:47:00,0.69909,0.69924,0.69898,0.69904,143999998.0
2005-10-31 22:48:00,0.69901,0.69932,0.69898,0.69904,128400001.0
2005-10-31 22:49:00,0.69906,0.69929,0.69893,0.69905,104300001.0
2005-10-31 22:50:00,0.69907,0.6993,0.699,0.6991,246499998.0
2005-10-31 22:51:00,0.69905,0.6993,0.69897,0.69913,176199998.0
2005-10-31 22:52:00,0.699,0.69939,0.69893,0.69913,106000002.0
2005-10-31 22:53:00,0.69924,0.69925,0.6991,0.69922,60600001.0
2005-10-31 22:54:00,0.69947,0.69955,0.69916,0.69918,107700000.0
2005-10-31 22:55:00,0.69907,0.69946,0.69907,0.69926,132100002.0
2005-10-31 22:56:00,0.69939,0.69939,0.69896,0.699,149100001.0
2005-10-31 22:57:00,0.69904,0.6993,0.69882,0.6993,54100000.0
2005-10-31 22:58:00,0.69917,0.69931,0.69888,0.69889,112500001.0
2005-10-31 22:59:00,0.69877,0.69912,0.69874,0.69874,155999997.0
2005-10-31 23:00:00,0.69871,0.69913,0.69866,0.69895,92500000.0
2005-10-31 23:01:00,0.69887,0.6991,0.69884,0.69891,86900001.0
2005-10-31 23:02:00,0.69883,0.6992,0.69878,0.6992,104899999.0
2005-10-31 23:03:00,0.69906,0.6993,0.69892,0.6992,111799999.0
2005-10-31 23:04:00,0.69907,0.69924,0.69892,0.69894,82099999.0
2005-10-31 23:05:00,0.69907,0.69941,0.699,0.69931,116000001.0
2005-10-31 23:06:00,0.69926,0.6993,0.699,0.699,104900000.0
2005-10-31 23:07:00,0.69894,0.69932,0.69888,0.69923,74600000.0
2005-10-31 23:08:00,0.69912,0.69931,0.699,0.69914,104700001.0
2005-10-31 23:09:00,0.69906,0.69935,0.69902,0.69917,100499999.0
2005-10-31 23:10:00,0.69924,0.69945,0.6992,0.69922,119300000.0
2005-10-31 23:11:00,0.69938,0.69952,0.69925,0.69933,100400001.0
2005-10-31 23:12:00,0.69923,0.69951,0.6991,0.69922,140699999.0
2005-10-31 23:13:00,0.69927,0.69939,0.69908,0.69912,85599999.0
2005-10-31 23:14:00,0.69916,0.69965,0.69908,0.69964,178599996.0
2005-10-31 23:15:00,0.69925,0.6998,0.69922,0.69957,102199998.0
2005-10-31 23:16:00,0.69943,0.69962,0.69939,0.69941,114200001.0
2005-10-31 23:17:00,0.69937,0.70011,0.69933,0.69997,95900001.0
2005-10-31 23:18:00,0.70003,0.70009,0.69959,0.69977,128100001.0
2005-10-31 23:19:00,0.69981,0.6999,0.69973,0.69977,97000000.0
2005-10-31 23:20:00,0.69973,0.69994,0.69955,0.69958,114100001.0
2005-10-31 23:21:00,0.69934,0.69969,0.69934,0.69962,139199999.0
2005-10-31 23:22:00,0.69955,0.69976,0.69941,0.69948,127000000.0
2005-10-31 23:23:00,0.69939,0.69979,0.69939,0.69967,79500001.0
2005-10-31 23:24:00,0.69949,0.69993,0.69947,0.69979,130899998.0
2005-10-31 23:25:00,0.69974,0.6998,0.69935,0.69968,138700001.0
2005-10-31 23:26:00,0.69967,0.69985,0.69957,0.69985,66300001.0
2005-10-31 23:27:00,0.69963,0.69976,0.69956,0.69958,112400002.0
2005-10-31 23:28:00,0.69947,0.69971,0.69941,0.69942,91300001.0
2005-10-31 23:29:00,0.69944,0.69977,0.69939,0.69977,115200001.0
2005-10-31 23:30:00,0.69969,0.69979,0.69956,0.69973,91400000.0
2005-10-31 23:31:00,0.69949,0.70004,0.69947,0.6999,109799999.0
2005-10-31 23:32:00,0.69989,0.69991,0.69977,0.69988,39500000.0
2005-10-31 23:33:00,0.69985,0.70006,0.69983,0.69983,137500001.0
2005-10-31 23:34:00,0.69986,0.69986,0.69948,0.69958,80200000.0
2005-10-31 23:35:00,0.69967,0.69993,0.69967,0.69993,49400000.0
2005-10-31 23:36:00,0.69989,0.69992,0.6996,0.69988,125399998.0
2005-10-31 23:37:00,0.70002,0.70015,0.6998,0.6998,76400000.0
2005-10-31 23:38:00,0.70007,0.70007,0.69983,0.69999,93300000.0
2005-10-31 23:39:00,0.6997,0.69998,0.69966,0.69978,106100000.0
2005-10-31 23:40:00,0.69973,0.7001,0.69971,0.69998,122099999.0
2005-10-31 23:41:00,0.69998,0.7,0.69969,0.7,135499999.0
2005-10-31 23:42:00,0.69995,0.69995,0.69973,0.69978,126899999.0
2005-10-31 23:43:00,0.6997,0.70008,0.69966,0.70008,49600000.0
2005-10-31 23:44:00,0.70023,0.70026,0.6998,0.69984,115199999.0
2005-10-31 23:45:00,0.6999,0.70036,0.69969,0.69971,115699999.0
2005-10-31 23:46:00,0.70024,0.70037,0.69959,0.69995,118000000.0
2005-10-31 23:47:00,0.70009,0.70013,0.69981,0.69994,118299999.0
2005-10-31 23:48:00,0.7,0.70021,0.69962,0.70007,159200000.0
2005-10-31 23:49:00,0.70029,0.70032,0.69948,0.69948,140299998.0
2005-10-31 23:50:00,0.6994,0.69978,0.69938,0.6997,94800000.0
2005-10-31 23:51:00,0.69938,0.70003,0.69938,0.69988,91400000.0
2005-10-31 23:52:00,0.69963,0.69992,0.69955,0.69955,114399999.0
2005-10-31 23:53:00,0.69958,0.69972,0.69952,0.69972,183400000.0
2005-10-31 23:54:00,0.6998,0.69994,0.69952,0.6999,112800000.0
2005-10-31 23:55:00,0.6999,0.6999,0.69954,0.69959,81599999.0
2005-10-31 23:56:00,0.69966,0.69974,0.69925,0.69925,74600000.0
2005-10-31 23:57:00,0.6997,0.69983,0.69941,0.69941,67499999.0
2005-10-31 23:58:00,0.69943,0.69963,0.69921,0.69941,126699998.0
2005-10-31 23:59:00,0.69924,0.69981,0.69924,0.69961,100800000.0
2005-11-01 00:00:00,0.69962,0.69962,0.69935,0.69955,72499999.0
2005-11-01 00:01:00,0.69971,0.69973,0.69943,0.69957,104999999.0
2005-11-01 00:02:00,0.69975,0.69976,0.69942,0.69946,103100000.0
2005-11-01 00:03:00,0.69957,0.69959,0.69942,0.69945,82400000.0
2005-11-01 00:04:00,0.69948,0.69975,0.6993,0.69941,115600000.0
2005-11-01 00:05:00,0.69947,0.69962,0.69935,0.69955,109600000.0
2005-11-01 00:06:00,0.69953,0.69982,0.69946,0.69962,136400001.0
2005-11-01 00:07:00,0.6996,0.69975,0.69951,0.69957,104300001.0
2005-11-01 00:08:00,0.69958,0.69966,0.6993,0.69957,133199999.0
2005-11-01 00:09:00,0.69951,0.69983,0.69943,0.69948,126700000.0
2005-11-01 00:10:00,0.69939,0.69959,0.69932,0.69936,79600000.0
2005-11-01 00:11:00,0.69957,0.69963,0.69936,0.69936,90000000.0
2005-11-01 00:12:00,0.69937,0.69957,0.69937,0.69956,91699999.0
2005-11-01 00:13:00,0.69965,0.69976,0.69939,0.69955,65500000.0
2005-11-01 00:14:00,0.69958,0.69974,0.6993,0.69952,89800000.0
2005-11-01 00:15:00,0.69961,0.6998,0.69946,0.69957,162300000.0
2005-11-01 00:16:00,0.69962,0.69964,0.6994,0.69947,55899999.0
2005-11-01 00:17:00,0.69936,0.69976,0.69933,0.69971,64199999.0
2005-11-01 00:18:00,0.69956,0.6997,0.69927,0.6993,94200001.0
2005-11-01 00:19:00,0.69928,0.69967,0.69928,0.69955,147700001.0
2005-11-01 00:20:00,0.69965,0.6997,0.69933,0.69933,42000000.0
2005-11-01 00:21:00,0.69931,0.69982,0.69931,0.6998,91500000.0
2005-11-01 00:22:00,0.69957,0.69969,0.69943,0.69963,60500001.0
2005-11-01 00:23:00,0.69957,0.69963,0.69937,0.69943,102799999.0
2005-11-01 00:24:00,0.69949,0.69958,0.69931,0.69932,56700000.0
2005-11-01 00:25:00,0.69965,0.69977,0.69936,0.69936,111799998.0
2005-11-01 00:26:00,0.69943,0.69984,0.69939,0.69984,71900000.0
2005-11-01 00:27:00,0.69968,0.69979,0.69948,0.69979,128700000.0
2005-11-01 00:28:00,0.69949,0.69967,0.69942,0.6995,186499996.0
2005-11-01 00:29:00,0.69938,0.6997,0.69938,0.6997,67500001.0
2005-11-01 00:30:00,0.69969,0.69975,0.6993,0.6994,156700000.0
2005-11-01 00:31:00,0.69941,0.69974,0.69931,0.6995,105100001.0
2005-11-01 00:32:00,0.69949,0.69956,0.69939,0.6994,102400001.0
2005-11-01 00:33:00,0.69936,0.69967,0.6993,0.69952,75600000.0
2005-11-01 00:34:00,0.69935,0.69952,0.69924,0.69931,111000000.0
2005-11-01 00:35:00,0.69947,0.69975,0.69933,0.6995,80300000.0
2005-11-01 00:36:00,0.69931,0.69963,0.69927,0.69951,54900000.0
2005-11-01 00:37:00,0.69956,0.69956,0.69929,0.69945,104399999.0
2005-11-01 00:38:00,0.69945,0.69946,0.6993,0.69943,148199998.0
2005-11-01 00:39:00,0.69946,0.69962,0.69926,0.6993,147499999.0
2005-11-01 00:40:00,0.69928,0.69964,0.69918,0.69964,145900000.0
2005-11-01 00:41:00,0.69987,0.69994,0.69935,0.69935,150000000.0
2005-11-01 00:42:00,0.69942,0.69968,0.69924,0.69943,81699999.0
2005-11-01 00:43:00,0.6994,0.69964,0.69931,0.69931,186500001.0
2005-11-01 00:44:00,0.69926,0.69951,0.69908,0.69928,72300001.0
2005-11-01 00:45:00,0.69929,0.69935,0.69877,0.69888,110800000.0
2005-11-01 00:46:00,0.69911,0.69932,0.69907,0.69932,110200001.0
2005-11-01 00:47:00,0.69925,0.69925,0.6992,0.6992,25500000.0
2005-11-01 00:48:00,0.69913,0.69917,0.69906,0.69915,112000000.0
2005-11-01 00:49:00,0.69914,0.69924,0.69904,0.69924,144800001.0
2005-11-01 00:50:00,0.69929,0.69938,0.69925,0.69938,71500001.0
2005-11-01 00:51:00,0.69922,0.69933,0.69907,0.69933,128200002.0
2005-11-01 00:52:00,0.69916,0.69938,0.69916,0.69932,122399998.0
2005-11-01 00:53:00,0.69922,0.69942,0.69922,0.69942,95800001.0
2005-11-01 00:54:00,0.69911,0.69951,0.69911,0.69927,131100003.0
2005-11-01 00:55:00,0.69945,0.69945,0.69942,0.69945,88100000.0
2005-11-01 00:56:00,0.69948,0.6995,0.69944,0.69944,82200000.0
2005-11-01 00:57:00,0.69935,0.69942,0.69935,0.6994,43000000.0
2005-11-01 00:58:00,0.69939,0.69942,0.6993,0.69937,118799999.0
2005-11-01 00:59:00,0.69935,0.69953,0.69935,0.69942,109999997.0
2005-11-01 01:00:00,0.69944,0.69982,0.69931,0.69933,132300001.0
2005-11-01 01:01:00,0.69919,0.69949,0.69917,0.69918,134300000.0
2005-11-01 01:02:00,0.69948,0.69962,0.69948,0.69956,89699999.0
2005-11-01 01:03:00,0.69935,0.69952,0.69921,0.69943,54300000.0
2005-11-01 01:04:00,0.69944,0.69948,0.69931,0.6994,155299999.0
2005-11-01 01:05:00,0.69958,0.69958,0.69937,0.69937,66399999.0
2005-11-01 01:06:00,0.69941,0.69941,0.69911,0.69934,80199999.0
2005-11-01 01:07:00,0.69919,0.69931,0.69902,0.69925,160899998.0
2005-11-01 01:08:00,0.69918,0.69931,0.69904,0.69922,94799999.0
2005-11-01 01:09:00,0.69932,0.69941,0.6993,0.69935,61300000.0
2005-11-01 01:10:00,0.69948,0.69957,0.69948,0.69957,28400000.0
2005-11-01 01:11:00,0.69916,0.69942,0.69915,0.69915,73000000.0
2005-11-01 01:12:00,0.69906,0.69919,0.69904,0.69904,127399999.0
2005-11-01 01:13:00,0.69969,0.69973,0.69966,0.69973,110599998.0
2005-11-01 01:14:00,0.69947,0.69953,0.69932,0.69946,144599999.0
2005-11-01 01:15:00,0.69959,0.69959,0.69916,0.69916,74500000.0
2005-11-01 01:16:00,0.69969,0.69972,0.69964,0.69965,70899999.0
2005-11-01 01:17:00,0.69924,0.69943,0.69924,0.69936,83300000.0
2005-11-01 01:18:00,0.69932,0.69949,0.69929,0.69949,76500000.0
2005-11-01 01:19:00,0.69918,0.69944,0.69918,0.6994,89200001.0
2005-11-01 01:20:00,0.6995,0.69951,0.69928,0.69936,99299999.0
2005-11-01 01:21:00,0.69961,0.69977,0.69961,0.69976,73399999.0
2005-11-01 01:22:00,0.69958,0.69986,0.69918,0.69918,108400000.0
2005-11-01 01:23:00,0.69912,0.69945,0.69912,0.69922,100000001.0
2005-11-01 01:24:00,0.69919,0.69934,0.69917,0.69932,91600000.0
2005-11-01 01:25:00,0.6994,0.6994,0.69911,0.6992,66100000.0
2005-11-01 01:26:00,0.69952,0.69952,0.69945,0.69948,76900000.0
2005-11-01 01:27:00,0.69916,0.69945,0.69916,0.69925,109599999.0
2005-11-01 01:28:00,0.69955,0.69965,0.69948,0.6995,132899998.0
2005-11-01 01:29:00,0.6992,0.69969,0.6992,0.69956,143100002.0
2005-11-01 01:30:00,0.69949,0.69958,0.69922,0.69929,98800000.0
2005-11-01 01:31:00,0.69951,0.69956,0.69939,0.69948,97600001.0
2005-11-01 01:32:00,0.69939,0.69942,0.69927,0.69927,111600000.0
2005-11-01 01:33:00,0.69916,0.69916,0.69898,0.69898,68800001.0
2005-11-01 01:34:00,0.69862,0.69886,0.69862,0.69872,144099999.0
2005-11-01 01:35:00,0.69875,0.69896,0.69867,0.69867,137700002.0
2005-11-01 01:36:00,0.69859,0.6988,0.69859,0.69874,85700000.0
2005-11-01 01:37:00,0.69902,0.69914,0.69901,0.6991,67600000.0
2005-11-01 01:38:00,0.69866,0.69897,0.69866,0.69886,103499998.0
2005-11-01 01:39:00,0.69898,0.69904,0.69862,0.69892,103600001.0
2005-11-01 01:40:00,0.6992,0.6992,0.69902,0.69902,122700000.0
2005-11-01 01:41:00,0.69881,0.69894,0.69869,0.69885,113400001.0
2005-11-01 01:42:00,0.6989,0.69894,0.69858,0.69875,77900000.0
2005-11-01 01:43:00,0.69918,0.69923,0.69915,0.69918,58999998.0
2005-11-01 01:44:00,0.69892,0.69913,0.69871,0.69887,121800000.0
2005-11-01 01:45:00,0.6992,0.69925,0.69915,0.69925,77900000.0
2005-11-01 01:46:00,0.69922,0.69938,0.69921,0.69927,76100000.0
2005-11-01 01:47:00,0.69927,0.69929,0.69882,0.69882,84599999.0
2005-11-01 01:48:00,0.69899,0.69916,0.69885,0.69911,146799998.0
2005-11-01 01:49:00,0.69911,0.69911,0.69883,0.69883,64400000.0
2005-11-01 01:50:00,0.6989,0.69907,0.69873,0.69903,45300000.0
2005-11-01 01:51:00,0.69911,0.69918,0.69885,0.69898,130300001.0
2005-11-01 01:52:00,0.69929,0.69932,0.69924,0.69932,42200000.0
2005-11-01 01:53:00,0.69901,0.6991,0.69886,0.69907,130799998.0
2005-11-01 01:54:00,0.69909,0.69924,0.69895,0.69917,88700000.0
2005-11-01 01:55:00,0.69925,0.69946,0.69919,0.69939,116800001.0
2005-11-01 01:56:00,0.69945,0.69945,0.69935,0.6994,59800000.0
2005-11-01 01:57:00,0.69941,0.69961,0.69941,0.69955,72400001.0
2005-11-01 01:58:00,0.69955,0.69962,0.69955,0.6996,89400000.0
2005-11-01 01:59:00,0.69914,0.6994,0.69895,0.69897,92699999.0
2005-11-01 02:00:00,0.69952,0.69953,0.69942,0.69942,98400001.0
2005-11-01 02:01:00,0.69945,0.69945,0.6994,0.69945,76600000.0
2005-11-01 02:02:00,0.69914,0.69918,0.69897,0.69914,140900000.0
2005-11-01 02:03:00,0.69912,0.69934,0.69892,0.69894,92500000.0
2005-11-01 02:04:00,0.69909,0.69923,0.69909,0.69912,97299999.0
2005-11-01 02:05:00,0.69918,0.69928,0.69902,0.69904,97399999.0
2005-11-01 02:06:00,0.69937,0.69938,0.69927,0.69927,70099999.0
2005-11-01 02:07:00,0.69919,0.69919,0.69915,0.69918,46200000.0
2005-11-01 02:08:00,0.69903,0.69925,0.69903,0.69925,57700000.0
2005-11-01 02:09:00,0.69932,0.69938,0.69926,0.69926,56100001.0
2005-11-01 02:10:00,0.69925,0.69927,0.69915,0.69927,58600000.0
2005-11-01 02:11:00,0.69917,0.69919,0.69879,0.69885,105900000.0
2005-11-01 02:12:00,0.69883,0.69905,0.69869,0.69894,87700000.0
2005-11-01 02:13:00,0.69915,0.69925,0.69915,0.69915,87599998.0
2005-11-01 02:14:00,0.69922,0.69939,0.69922,0.6993,63600001.0
2005-11-01 02:15:00,0.69923,0.69937,0.69918,0.69927,62099999.0
2005-11-01 02:16:00,0.69924,0.69936,0.69923,0.69927,109200000.0
2005-11-01 02:17:00,0.69933,0.69939,0.69928,0.69928,49300000.0
2005-11-01 02:18:00,0.6991,0.69928,0.6991,0.69926,74199999.0
2005-11-01 02:19:00,0.69927,0.6993,0.69916,0.69917,85899999.0
2005-11-01 02:20:00,0.69931,0.69934,0.69923,0.69923,87799998.0
2005-11-01 02:21:00,0.6992,0.69925,0.6992,0.69925,153500001.0
2005-11-01 02:22:00,0.6992,0.6992,0.69888,0.69888,162000001.0
2005-11-01 02:23:00,0.6987,0.6987,0.6984,0.6984,112300001.0
2005-11-01 02:24:00,0.69846,0.69856,0.69839,0.69842,98900002.0
2005-11-01 02:25:00,0.69858,0.6988,0.69845,0.69847,78000000.0
2005-11-01 02:26:00,0.69885,0.6989,0.69875,0.69875,49900000.0
2005-11-01 02:27:00,0.69871,0.69871,0.6983,0.69848,86100000.0
2005-11-01 02:28:00,0.69875,0.69879,0.69874,0.69878,73900000.0
2005-11-01 02:29:00,0.69877,0.69881,0.69866,0.69868,63200000.0
2005-11-01 02:30:00,0.69877,0.69883,0.69871,0.69883,70600001.0
2005-11-01 02:31:00,0.69884,0.69884,0.69871,0.69882,124400000.0
2005-11-01 02:32:00,0.69871,0.69885,0.69871,0.69884,79600000.0
2005-11-01 02:33:00,0.69878,0.69879,0.69871,0.69872,95200000.0
2005-11-01 02:34:00,0.69876,0.69889,0.69873,0.69888,90700000.0
2005-11-01 02:35:00,0.69843,0.69871,0.69842,0.6986,62300000.0
2005-11-01 02:36:00,0.69891,0.69908,0.69891,0.69895,90000000.0
2005-11-01 02:37:00,0.69902,0.69902,0.69895,0.69898,69799998.0
2005-11-01 02:38:00,0.69902,0.69902,0.69891,0.69891,75699999.0
2005-11-01 02:39:00,0.69839,0.69887,0.69834,0.69851,135999999.0
2005-11-01 02:40:00,0.69849,0.69885,0.69843,0.6986,101899998.0
2005-11-01 02:41:00,0.69851,0.69886,0.69843,0.69876,63700000.0
2005-11-01 02:42:00,0.69895,0.69895,0.6989,0.69893,60500000.0
2005-11-01 02:43:00,0.69888,0.69888,0.69884,0.69888,40600000.0
2005-11-01 02:44:00,0.6985,0.69868,0.69834,0.69866,85499999.0
2005-11-01 02:45:00,0.69881,0.69892,0.69881,0.69892,32600000.0
2005-11-01 02:46:00,0.6988,0.69884,0.69867,0.69867,89899998.0
2005-11-01 02:47:00,0.69877,0.69893,0.69877,0.69893,35100000.0
2005-11-01 02:48:00,0.69865,0.69882,0.69849,0.69881,108200000.0
2005-11-01 02:49:00,0.6989,0.69898,0.69888,0.69892,51500000.0
2005-11-01 02:50:00,0.69864,0.69869,0.69821,0.6983,122800001.0
2005-11-01 02:51:00,0.69837,0.69866,0.69837,0.69849,85800000.0
2005-11-01 02:52:00,0.69842,0.69875,0.69842,0.69865,115099999.0
2005-11-01 02:53:00,0.69882,0.69885,0.69875,0.69885,97100000.0
2005-11-01 02:54:00,0.69892,0.69903,0.69892,0.69903,34300000.0
2005-11-01 02:55:00,0.69902,0.69902,0.6989,0.6989,51700000.0
2005-11-01 02:56:00,0.69891,0.69895,0.69879,0.69887,116800001.0
2005-11-01 02:57:00,0.69885,0.6989,0.69885,0.6989,74000000.0
2005-11-01 02:58:00,0.6989,0.699,0.69885,0.6989,105200000.0
2005-11-01 02:59:00,0.6989,0.6989,0.69875,0.69875,113600001.0
2005-11-01 03:00:00,0.69877,0.6989,0.69877,0.69889,67399999.0
2005-11-01 03:01:00,0.69873,0.69881,0.69859,0.69874,64700000.0
2005-11-01 03:02:00,0.69869,0.69875,0.6986,0.69868,149200001.0
2005-11-01 03:03:00,0.69895,0.69895,0.6988,0.6988,104400001.0
2005-11-01 03:04:00,0.6989,0.69893,0.6989,0.6989,87700001.0
2005-11-01 03:05:00,0.69841,0.69878,0.69838,0.69875,146099998.0
2005-11-01 03:06:00,0.69858,0.69881,0.69858,0.6987,106300000.0
2005-11-01 03:07:00,0.6987,0.69871,0.69853,0.69855,130100000.0
2005-11-01 03:08:00,0.69887,0.699,0.69887,0.69893,138400001.0
2005-11-01 03:09:00,0.69896,0.69896,0.69894,0.69894,20000000.0
2005-11-01 03:10:00,0.69888,0.69893,0.69886,0.69889,87600001.0
2005-11-01 03:11:00,0.69893,0.69899,0.69892,0.69898,47100000.0
2005-11-01 03:12:00,0.69904,0.69907,0.69886,0.69897,98899998.0
2005-11-01 03:13:00,0.69889,0.69889,0.69884,0.69884,27200000.0
2005-11-01 03:14:00,0.69861,0.69875,0.69832,0.69865,127900000.0
2005-11-01 03:15:00,0.69888,0.69893,0.69888,0.6989,92500001.0
2005-11-01 03:16:00,0.69897,0.69908,0.69894,0.69904,28700000.0
2005-11-01 03:17:00,0.69885,0.69889,0.69855,0.69866,122999999.0
2005-11-01 03:18:00,0.69868,0.69884,0.69858,0.6986,86400000.0
2005-11-01 03:19:00,0.69886,0.69903,0.69886,0.69888,53300000.0
2005-11-01 03:20:00,0.69891,0.69897,0.69884,0.69897,130299998.0
2005-11-01 03:21:00,0.69884,0.69886,0.6985,0.69854,86200001.0
2005-11-01 03:22:00,0.69841,0.69883,0.69841,0.69883,71899998.0
2005-11-01 03:23:00,0.69898,0.699,0.69892,0.69897,60600001.0
2005-11-01 03:24:00,0.69902,0.69911,0.69897,0.69907,124999997.0
2005-11-01 03:25:00,0.69905,0.69905,0.69895,0.69905,73800000.0
2005-11-01 03:26:00,0.69872,0.69896,0.69833,0.69833,49700000.0
2005-11-01 03:27:00,0.699,0.69907,0.69895,0.69905,46300000.0
2005-11-01 03:28:00,0.69903,0.69911,0.69898,0.69898,128400000.0
2005-11-01 03:29:00,0.69901,0.69913,0.69882,0.69913,81600001.0
2005-11-01 03:30:00,0.6992,0.69926,0.69915,0.69915,60600000.0
2005-11-01 03:31:00,0.69922,0.69938,0.69918,0.69926,94999998.0
2005-11-01 03:32:00,0.69915,0.69915,0.69905,0.69915,75600003.0
2005-11-01 03:33:00,0.69915,0.69915,0.69905,0.69905,54899999.0
2005-11-01 03:34:00,0.69857,0.69908,0.69857,0.69894,114599999.0
2005-11-01 03:35:00,0.69912,0.69912,0.69895,0.69902,63600000.0
2005-11-01 03:36:00,0.69907,0.69921,0.69907,0.69918,82300000.0
2005-11-01 03:37:00,0.69928,0.69937,0.69927,0.69928,61300000.0
2005-11-01 03:38:00,0.6993,0.69935,0.6993,0.69935,61100000.0
2005-11-01 03:39:00,0.69935,0.69935,0.69925,0.6993,82600000.0
2005-11-01 03:40:00,0.69922,0.69927,0.69912,0.69912,121700001.0
2005-11-01 03:41:00,0.699,0.69922,0.699,0.69909,113799999.0
2005-11-01 03:42:00,0.69897,0.69928,0.69895,0.69928,153599999.0
2005-11-01 03:43:00,0.69892,0.69904,0.6988,0.69904,119599998.0
2005-11-01 03:44:00,0.69921,0.69921,0.69901,0.69901,74800000.0
2005-11-01 03:45:00,0.69913,0.69929,0.69913,0.69917,107700001.0
2005-11-01 03:46:00,0.69913,0.69913,0.69888,0.69905,140899998.0
2005-11-01 03:47:00,0.69899,0.69906,0.69899,0.69906,22200000.0
2005-11-01 03:48:00,0.69907,0.69925,0.69903,0.69919,118999999.0
2005-11-01 03:49:00,0.69908,0.69925,0.69908,0.69923,127100001.0
2005-11-01 03:50:00,0.69884,0.69898,0.69874,0.69884,64000000.0
2005-11-01 03:51:00,0.69891,0.69895,0.69878,0.69895,100300001.0
2005-11-01 03:52:00,0.69915,0.69915,0.6991,0.69915,54200000.0
2005-11-01 03:53:00,0.6991,0.69913,0.69903,0.69903,59400000.0
2005-11-01 03:54:00,0.69894,0.6992,0.69892,0.6992,47800000.0
2005-11-01 03:55:00,0.69913,0.69925,0.6991,0.69925,81400000.0
2005-11-01 03:56:00,0.69917,0.69925,0.69917,0.69917,96099998.0
2005-11-01 03:57:00,0.69915,0.6993,0.69911,0.6993,96600002.0
2005-11-01 03:58:00,0.69927,0.69927,0.69914,0.69927,115700000.0
2005-11-01 03:59:00,0.69887,0.69932,0.69887,0.69889,160700004.0
2005-11-01 04:00:00,0.69887,0.69925,0.69887,0.69925,26300000.0
2005-11-01 04:01:00,0.69911,0.69911,0.69879,0.69906,68499999.0
2005-11-01 04:02:00,0.69925,0.69927,0.69925,0.69927,20800000.0
2005-11-01 04:03:00,0.69936,0.69948,0.69936,0.69936,139999999.0
2005-11-01 04:04:00,0.69944,0.69949,0.69932,0.69932,99499998.0
2005-11-01 04:05:00,0.69931,0.6996,0.69931,0.6996,70900000.0
2005-11-01 04:06:00,0.69905,0.69941,0.69898,0.69941,114500000.0
2005-11-01 04:07:00,0.69963,0.69963,0.69955,0.69956,115799999.0
2005-11-01 04:08:00,0.69973,0.69973,0.69957,0.69957,79600000.0
2005-11-01 04:09:00,0.69901,0.69946,0.69901,0.69912,84700000.0
2005-11-01 04:10:00,0.69957,0.69975,0.69951,0.69963,108400000.0
2005-11-01 04:11:00,0.69963,0.69963,0.69953,0.69957,66200001.0
2005-11-01 04:12:00,0.69952,0.69952,0.69942,0.69951,115799999.0
2005-11-01 04:13:00,0.69952,0.69952,0.6994,0.6994,79299999.0
2005-11-01 04:14:00,0.69945,0.6995,0.69931,0.69931,79300000.0
2005-11-01 04:15:00,0.6994,0.6995,0.6994,0.69945,82799998.0
2005-11-01 04:16:00,0.6994,0.69949,0.69939,0.69947,145199999.0
2005-11-01 04:17:00,0.69952,0.69952,0.69937,0.69947,100399999.0
2005-11-01 04:18:00,0.69957,0.69963,0.69953,0.69963,75699998.0
2005-11-01 04:19:00,0.69951,0.69951,0.69949,0.69949,24000000.0
2005-11-01 04:20:00,0.69914,0.69927,0.69904,0.6992,96400001.0
2005-11-01 04:21:00,0.69955,0.69955,0.69945,0.69945,147900000.0
2005-11-01 04:22:00,0.69944,0.69956,0.69944,0.69944,96200000.0
2005-11-01 04:23:00,0.6995,0.6995,0.69945,0.6995,72400000.0
2005-11-01 04:24:00,0.69948,0.69949,0.69944,0.69944,79800000.0
2005-11-01 04:25:00,0.69964,0.69964,0.69961,0.69961,9400000.0
2005-11-01 04:26:00,0.69944,0.69952,0.69912,0.69913,82300002.0
2005-11-01 04:27:00,0.69971,0.69985,0.69969,0.69985,23700000.0
2005-11-01 04:28:00,0.69995,0.69995,0.69968,0.69968,104399997.0
2005-11-01 04:29:00,0.69967,0.69967,0.69965,0.69965,35199999.0
2005-11-01 04:30:00,0.69963,0.6997,0.69958,0.69968,85299999.0
2005-11-01 04:31:00,0.69921,0.69951,0.69921,0.69937,78999999.0
2005-11-01 04:32:00,0.69965,0.6998,0.69965,0.69973,96499998.0
2005-11-01 04:33:00,0.6997,0.69975,0.69967,0.6997,91500000.0
2005-11-01 04:34:00,0.69979,0.69979,0.69976,0.69976,19000000.0
2005-11-01 04:35:00,0.69982,0.6999,0.69969,0.6999,48000000.0
2005-11-01 04:36:00,0.69982,0.6999,0.69978,0.69978,69300002.0
2005-11-01 04:37:00,0.69978,0.69994,0.69978,0.69987,65100000.0
2005-11-01 04:38:00,0.69962,0.69982,0.69929,0.69969,152400000.0
2005-11-01 04:39:00,0.69961,0.6998,0.69943,0.69953,112300000.0
2005-11-01 04:40:00,0.69938,0.69983,0.69932,0.69975,110599998.0
2005-11-01 04:41:00,0.69985,0.69985,0.69975,0.6998,64499999.0
2005-11-01 04:42:00,0.69928,0.69978,0.69922,0.69976,97099999.0
2005-11-01 04:43:00,0.69977,0.6999,0.69977,0.6998,25600001.0
2005-11-01 04:44:00,0.69981,0.69998,0.69979,0.69979,112699999.0
2005-11-01 04:45:00,0.69979,0.69989,0.69979,0.69986,56000000.0
2005-11-01 04:46:00,0.69943,0.69952,0.69932,0.69943,119900000.0
2005-11-01 04:47:00,0.69944,0.69949,0.69932,0.69934,151399999.0
2005-11-01 04:48:00,0.6998,0.69989,0.69977,0.69986,70200000.0
2005-11-01 04:49:00,0.69985,0.6999,0.69975,0.6998,75400001.0
2005-11-01 04:50:00,0.69941,0.6996,0.69929,0.69958,107600002.0
2005-11-01 04:51:00,0.69952,0.69962,0.69946,0.69946,149299998.0
2005-11-01 04:52:00,0.69978,0.69981,0.69978,0.69978,66299997.0
2005-11-01 04:53:00,0.69969,0.69981,0.69969,0.69981,34400001.0
2005-11-01 04:54:00,0.69986,0.69999,0.69986,0.69998,80300000.0
2005-11-01 04:55:00,0.69995,0.69995,0.69985,0.6999,72200000.0
2005-11-01 04:56:00,0.69985,0.69995,0.69985,0.69995,78600000.0
2005-11-01 04:57:00,0.69993,0.69993,0.69963,0.69981,101800001.0
2005-11-01 04:58:00,0.69942,0.69959,0.69924,0.69924,120499998.0
2005-11-01 04:59:00,0.69985,0.69995,0.69975,0.69985,118200001.0
2005-11-01 05:00:00,0.69988,0.69991,0.69984,0.6999,78200001.0
2005-11-01 05:01:00,0.69983,0.69991,0.69972,0.69991,99299999.0
2005-11-01 05:02:00,0.69997,0.69997,0.6999,0.6999,23100000.0
2005-11-01 05:03:00,0.69998,0.70002,0.69989,0.69989,55400000.0
2005-11-01 05:04:00,0.70002,0.7003,0.69994,0.69997,136399999.0
2005-11-01 05:05:00,0.6999,0.69995,0.69985,0.69985,79699999.0
2005-11-01 05:06:00,0.69992,0.69992,0.69979,0.69988,47700000.0
2005-11-01 05:07:00,0.69973,0.69979,0.69941,0.69954,85799999.0
2005-11-01 05:08:00,0.69984,0.69996,0.69983,0.69983,91400003.0
2005-11-01 05:09:00,0.69987,0.6999,0.6998,0.69988,67600001.0
2005-11-01 05:10:00,0.69987,0.69993,0.69987,0.69993,5600000.0
2005-11-01 05:11:00,0.69961,0.69984,0.69937,0.69945,91899999.0
2005-11-01 05:12:00,0.69947,0.69978,0.69947,0.69978,130600001.0
2005-11-01 05:13:00,0.69981,0.69983,0.69937,0.69949,118199999.0
2005-11-01 05:14:00,0.7,0.70005,0.69995,0.70005,109900001.0
2005-11-01 05:15:00,0.69964,0.69977,0.69937,0.6995,148499997.0
2005-11-01 05:16:00,0.69948,0.69976,0.69948,0.69958,60800001.0
2005-11-01 05:17:00,0.69957,0.69971,0.6994,0.69952,85900000.0
2005-11-01 05:18:00,0.70002,0.70002,0.69977,0.69986,54800000.0
2005-11-01 05:19:00,0.69988,0.70009,0.69981,0.69997,137299999.0
2005-11-01 05:20:00,0.69997,0.69997,0.69977,0.6999,136400001.0
2005-11-01 05:21:00,0.70008,0.70012,0.69994,0.70012,15000000.0
2005-11-01 05:22:00,0.69973,0.69989,0.69965,0.69989,74800000.0
2005-11-01 05:23:00,0.70009,0.70009,0.69994,0.69994,83599999.0
2005-11-01 05:24:00,0.69967,0.69983,0.69947,0.6998,133800001.0
2005-11-01 05:25:00,0.69953,0.69988,0.69953,0.69959,153200001.0
2005-11-01 05:26:00,0.69956,0.69971,0.69956,0.69965,74299999.0
2005-11-01 05:27:00,0.70003,0.70003,0.69985,0.7,55200000.0
2005-11-01 05:28:00,0.69975,0.69985,0.69946,0.69965,148399999.0
2005-11-01 05:29:00,0.69977,0.69984,0.69945,0.69962,120499998.0
2005-11-01 05:30:00,0.69964,0.69974,0.69938,0.69968,119600000.0
2005-11-01 05:31:00,0.7,0.7,0.69992,0.69997,82399998.0
2005-11-01 05:32:00,0.69992,0.70009,0.69989,0.7,65300001.0
2005-11-01 05:33:00,0.70003,0.70003,0.69992,0.69993,58900000.0
2005-11-01 05:34:00,0.69961,0.69969,0.6995,0.69961,163900000.0
2005-11-01 05:35:00,0.69962,0.6999,0.69959,0.69967,138200001.0
2005-11-01 05:36:00,0.6997,0.69987,0.69934,0.6996,103900000.0
2005-11-01 05:37:00,0.70001,0.70001,0.69992,0.69992,78399999.0
2005-11-01 05:38:00,0.69956,0.69967,0.69934,0.69934,156500002.0
2005-11-01 05:39:00,0.69989,0.69998,0.69989,0.69998,53200001.0
2005-11-01 05:40:00,0.70005,0.7001,0.69995,0.7,99700001.0
2005-11-01 05:41:00,0.69948,0.69973,0.69946,0.69946,54900000.0
2005-11-01 05:42:00,0.69947,0.69971,0.69946,0.69959,104799997.0
2005-11-01 05:43:00,0.7,0.70005,0.69995,0.70005,41000000.0
2005-11-01 05:44:00,0.69965,0.69981,0.69956,0.69963,95699999.0
2005-11-01 05:45:00,0.69995,0.69998,0.69981,0.69998,54100001.0
2005-11-01 05:46:00,0.69974,0.69974,0.69949,0.69949,60400000.0
2005-11-01 05:47:00,0.70002,0.70002,0.69985,0.69985,43100000.0
2005-11-01 05:48:00,0.7,0.70005,0.69995,0.70002,77799999.0
2005-11-01 05:49:00,0.70005,0.70005,0.69995,0.70005,42200000.0
2005-11-01 05:50:00,0.7,0.70009,0.69984,0.69984,84900000.0
2005-11-01 05:51:00,0.69971,0.69971,0.69932,0.69968,96200000.0
2005-11-01 05:52:00,0.69997,0.70004,0.69993,0.7,61499999.0
2005-11-01 05:53:00,0.6996,0.69975,0.69937,0.69937,93100001.0
2005-11-01 05:54:00,0.7,0.70015,0.7,0.7,36600000.0
2005-11-01 05:55:00,0.7,0.70005,0.6999,0.7,126300001.0
2005-11-01 05:56:00,0.69953,0.69982,0.69939,0.69971,105400000.0
2005-11-01 05:57:00,0.69966,0.69993,0.69966,0.6997,95600001.0
2005-11-01 05:58:00,0.70004,0.70006,0.70004,0.70006,19100000.0
2005-11-01 05:59:00,0.69972,0.7,0.69968,0.6999,134200002.0
2005-11-01 06:00:00,0.69965,0.69982,0.69955,0.69974,74499999.0
2005-11-01 06:01:00,0.70015,0.70015,0.7,0.7001,73200000.0
2005-11-01 06:02:00,0.69984,0.6999,0.69967,0.69983,64199999.0
2005-11-01 06:03:00,0.69985,0.69995,0.69968,0.69985,112500001.0
2005-11-01 06:04:00,0.69999,0.69999,0.69969,0.69969,71700003.0
2005-11-01 06:05:00,0.70015,0.70015,0.7001,0.7001,79499999.0
2005-11-01 06:06:00,0.7001,0.70012,0.70005,0.7001,54300000.0
2005-11-01 06:07:00,0.69998,0.69998,0.69976,0.69984,132499998.0
2005-11-01 06:08:00,0.69992,0.70005,0.69971,0.69971,88400001.0
2005-11-01 06:09:00,0.7001,0.70015,0.7,0.70015,88900000.0
2005-11-01 06:10:00,0.69987,0.69987,0.69962,0.69979,82199999.0
2005-11-01 06:11:00,0.69976,0.6999,0.69975,0.69986,159600003.0
2005-11-01 06:12:00,0.70015,0.70015,0.70005,0.70005,23199999.0
2005-11-01 06:13:00,0.6998,0.69996,0.6998,0.69983,120800000.0
2005-11-01 06:14:00,0.7001,0.70015,0.7001,0.7001,70200002.0
2005-11-01 06:15:00,0.70011,0.70022,0.70007,0.70022,84399999.0
2005-11-01 06:16:00,0.7002,0.7002,0.7,0.70017,48700000.0
2005-11-01 06:17:00,0.69965,0.69983,0.69953,0.69966,133700001.0
2005-11-01 06:18:00,0.70011,0.70032,0.7001,0.70023,124599999.0
2005-11-01 06:19:00,0.70026,0.70031,0.70026,0.70031,35000002.0
2005-11-01 06:20:00,0.70015,0.70015,0.7001,0.70015,73500000.0
2005-11-01 06:21:00,0.7002,0.7002,0.70015,0.7002,27200000.0
2005-11-01 06:22:00,0.70015,0.70015,0.70013,0.70013,58200001.0
2005-11-01 06:23:00,0.69981,0.69991,0.69952,0.69991,47100000.0
2005-11-01 06:24:00,0.70015,0.70022,0.70011,0.70018,90600002.0
2005-11-01 06:25:00,0.69996,0.70003,0.69977,0.69981,96600001.0
2005-11-01 06:26:00,0.69994,0.70009,0.69967,0.6997,189900002.0
2005-11-01 06:27:00,0.70017,0.70017,0.70008,0.70012,190999999.0
2005-11-01 06:28:00,0.7001,0.70015,0.70005,0.70013,84000000.0
2005-11-01 06:29:00,0.69981,0.69991,0.69971,0.69981,66300000.0
2005-11-01 06:30:00,0.7001,0.70017,0.70005,0.70005,30200000.0
2005-11-01 06:31:00,0.69976,0.69989,0.69962,0.69986,94799998.0
2005-11-01 06:32:00,0.70012,0.70015,0.70005,0.70013,109599998.0
2005-11-01 06:33:00,0.69954,0.69997,0.69954,0.69997,65800000.0
2005-11-01 06:34:00,0.69991,0.69997,0.69959,0.69963,104800000.0
2005-11-01 06:35:00,0.70007,0.70015,0.70005,0.70015,98199999.0
2005-11-01 06:36:00,0.69976,0.69999,0.69974,0.69999,90799997.0
2005-11-01 06:37:00,0.69995,0.69995,0.69973,0.69973,62600000.0
2005-11-01 06:38:00,0.69964,0.69982,0.69956,0.69961,143900000.0
2005-11-01 06:39:00,0.70017,0.70017,0.70007,0.70007,33400000.0
2005-11-01 06:40:00,0.69968,0.69985,0.69968,0.69985,33500000.0
2005-11-01 06:41:00,0.69984,0.69994,0.69978,0.69985,121999999.0
2005-11-01 06:42:00,0.69969,0.6999,0.69967,0.69967,70900000.0
2005-11-01 06:43:00,0.7,0.70005,0.69998,0.70005,114899999.0
2005-11-01 06:44:00,0.7,0.70005,0.69995,0.70005,129999999.0
2005-11-01 06:45:00,0.69988,0.6999,0.69965,0.69972,89899999.0
2005-11-01 06:46:00,0.69997,0.69997,0.69967,0.6997,96599998.0
2005-11-01 06:47:00,0.69967,0.69986,0.69963,0.69976,137899999.0
2005-11-01 06:48:00,0.7,0.70007,0.69995,0.70007,43500000.0
2005-11-01 06:49:00,0.7,0.7,0.7,0.7,11100000.0
2005-11-01 06:50:00,0.69984,0.69984,0.69958,0.69976,110400000.0
2005-11-01 06:51:00,0.69995,0.69998,0.6997,0.6997,61100000.0
2005-11-01 06:52:00,0.69965,0.69979,0.69959,0.69979,132599999.0
2005-11-01 06:53:00,0.69976,0.6999,0.69957,0.6999,107300000.0
2005-11-01 06:54:00,0.70002,0.70013,0.70002,0.70013,47300000.0
2005-11-01 06:55:00,0.70019,0.70022,0.70007,0.70007,67800000.0
2005-11-01 06:56:00,0.70005,0.70005,0.69995,0.7,66899999.0
2005-11-01 06:57:00,0.6998,0.69993,0.6997,0.69993,65400000.0
2005-11-01 06:58:00,0.69954,0.69995,0.69954,0.69978,110600002.0
2005-11-01 06:59:00,0.6999,0.70005,0.6999,0.70005,45600000.0
2005-11-01 07:00:00,0.6997,0.69989,0.69953,0.69953,131299999.0
2005-11-01 07:01:00,0.69964,0.69996,0.69964,0.6999,59800001.0
2005-11-01 07:02:00,0.69994,0.69994,0.69958,0.69958,81500000.0
2005-11-01 07:03:00,0.70005,0.70005,0.7,0.7,81299999.0
2005-11-01 07:04:00,0.70003,0.70003,0.69963,0.69983,94999999.0
2005-11-01 07:05:00,0.69975,0.69983,0.69963,0.6998,104199999.0
2005-11-01 07:06:00,0.69965,0.69994,0.69965,0.6999,63099999.0
2005-11-01 07:07:00,0.69996,0.69996,0.69968,0.69977,74100000.0
2005-11-01 07:08:00,0.69985,0.69987,0.69958,0.69974,80299999.0
2005-11-01 07:09:00,0.69995,0.7001,0.69995,0.70005,78300000.0
2005-11-01 07:10:00,0.69953,0.69983,0.69953,0.69973,110100002.0
2005-11-01 07:11:00,0.69968,0.70002,0.69951,0.69987,115399998.0
2005-11-01 07:12:00,0.69985,0.69997,0.6998,0.69997,93000000.0
2005-11-01 07:13:00,0.70014,0.70015,0.70007,0.7001,72199999.0
2005-11-01 07:14:00,0.70003,0.70004,0.69975,0.69995,117500000.0
2005-11-01 07:15:00,0.69988,0.69996,0.69974,0.69996,48600000.0
2005-11-01 07:16:00,0.70015,0.7002,0.70013,0.70017,75000000.0
2005-11-01 07:17:00,0.70012,0.70012,0.70008,0.70008,28200000.0
2005-11-01 07:18:00,0.7,0.70011,0.69996,0.70005,142900003.0
2005-11-01 07:19:00,0.70005,0.70005,0.69995,0.69995,16700000.0
2005-11-01 07:20:00,0.70005,0.70015,0.70005,0.70015,47400000.0
2005-11-01 07:21:00,0.69995,0.70005,0.69995,0.7,47600001.0
2005-11-01 07:22:00,0.7,0.70005,0.7,0.70005,26300000.0
2005-11-01 07:23:00,0.69938,0.69973,0.69938,0.69952,84799999.0
2005-11-01 07:24:00,0.69995,0.7002,0.69995,0.70013,73300000.0
2005-11-01 07:25:00,0.69993,0.69995,0.69975,0.6999,126199998.0
2005-11-01 07:26:00,0.69983,0.70014,0.69979,0.70005,99499999.0
2005-11-01 07:27:00,0.70015,0.70015,0.7001,0.70015,84400000.0
2005-11-01 07:28:00,0.69987,0.69995,0.69972,0.6999,129100002.0
2005-11-01 07:29:00,0.70018,0.70031,0.70007,0.70018,175600000.0
2005-11-01 07:30:00,0.6999,0.70003,0.6999,0.69999,135000000.0
2005-11-01 07:31:00,0.70018,0.70022,0.70011,0.70022,95600003.0
2005-11-01 07:32:00,0.70021,0.70021,0.70003,0.70003,71700000.0
2005-11-01 07:33:00,0.69978,0.70003,0.69966,0.69999,62800000.0
2005-11-01 07:34:00,0.69981,0.70018,0.69981,0.70018,78000001.0
2005-11-01 07:35:00,0.70002,0.70013,0.69975,0.69985,65200000.0
2005-11-01 07:36:00,0.6998,0.70005,0.69963,0.70005,114500001.0
2005-11-01 07:37:00,0.70025,0.70025,0.70015,0.7002,141199998.0
2005-11-01 07:38:00,0.69988,0.7,0.69976,0.69995,101200000.0
2005-11-01 07:39:00,0.7,0.7,0.69957,0.69991,103699999.0
2005-11-01 07:40:00,0.69997,0.70006,0.69961,0.69965,138299999.0
2005-11-01 07:41:00,0.70018,0.70018,0.70005,0.7001,86899999.0
2005-11-01 07:42:00,0.69989,0.69998,0.69968,0.69981,169900002.0
2005-11-01 07:43:00,0.69992,0.69995,0.69958,0.69958,91799998.0
2005-11-01 07:44:00,0.70005,0.70017,0.70003,0.70017,43700000.0
2005-11-01 07:45:00,0.69989,0.70005,0.69968,0.69968,106100000.0
2005-11-01 07:46:00,0.70023,0.70023,0.70013,0.70018,104499998.0
2005-11-01 07:47:00,0.70025,0.70025,0.70015,0.70023,63699999.0
2005-11-01 07:48:00,0.70025,0.70025,0.70005,0.70025,71800000.0
2005-11-01 07:49:00,0.70022,0.70034,0.70022,0.70034,142999996.0
2005-11-01 07:50:00,0.70006,0.70011,0.69984,0.69993,121000001.0
2005-11-01 07:51:00,0.70024,0.70039,0.70021,0.70025,152300000.0
2005-11-01 07:52:00,0.70003,0.7002,0.70001,0.70008,62900000.0
2005-11-01 07:53:00,0.70006,0.70006,0.69966,0.69989,110199999.0
2005-11-01 07:54:00,0.70027,0.70035,0.7002,0.70027,85200000.0
2005-11-01 07:55:00,0.70025,0.70025,0.7001,0.7001,27900000.0
2005-11-01 07:56:00,0.70007,0.70018,0.70007,0.70016,74099998.0
2005-11-01 07:57:00,0.70025,0.70025,0.70015,0.70025,107200000.0
2005-11-01 07:58:00,0.70027,0.7004,0.70027,0.70027,33900000.0
2005-11-01 07:59:00,0.7004,0.7004,0.7003,0.70035,67600001.0
2005-11-01 08:00:00,0.70017,0.70035,0.70017,0.70017,90200000.0
2005-11-01 08:01:00,0.7001,0.7001,0.69992,0.69992,86899999.0
2005-11-01 08:02:00,0.69998,0.70012,0.69996,0.69998,70000000.0
2005-11-01 08:03:00,0.69997,0.70003,0.69993,0.70003,82000001.0
2005-11-01 08:04:00,0.70002,0.70002,0.69991,0.69991,48500000.0
2005-11-01 08:05:00,0.69941,0.69989,0.69938,0.69968,87699999.0
2005-11-01 08:06:00,0.69985,0.70003,0.69983,0.7,158800000.0
2005-11-01 08:07:00,0.69995,0.7001,0.69995,0.70005,103200000.0
2005-11-01 08:08:00,0.70003,0.70013,0.69996,0.70013,142499999.0
2005-11-01 08:09:00,0.6998,0.7,0.69969,0.69988,134700000.0
2005-11-01 08:10:00,0.69992,0.69997,0.69968,0.69982,112000001.0
2005-11-01 08:11:00,0.69984,0.6999,0.69974,0.69977,121200002.0
2005-11-01 08:12:00,0.70002,0.70015,0.70002,0.7001,45600000.0
2005-11-01 08:13:00,0.69998,0.70006,0.69979,0.7,142100000.0
2005-11-01 08:14:00,0.70004,0.70004,0.70001,0.70001,14300000.0
2005-11-01 08:15:00,0.70007,0.70029,0.70007,0.70011,151500003.0
2005-11-01 08:16:00,0.70004,0.70012,0.69967,0.69967,117799999.0
2005-11-01 08:17:00,0.70007,0.70013,0.70004,0.70005,54200000.0
2005-11-01 08:18:00,0.7002,0.70044,0.7002,0.70042,90700001.0
2005-11-01 08:19:00,0.70052,0.70052,0.70036,0.70037,98600000.0
2005-11-01 08:20:00,0.7004,0.7004,0.70018,0.70023,134800000.0
2005-11-01 08:21:00,0.70017,0.70053,0.70017,0.70053,35100000.0
2005-11-01 08:22:00,0.7007,0.7008,0.70065,0.70065,97300001.0
2005-11-01 08:23:00,0.70063,0.70063,0.70044,0.70055,77300000.0
2005-11-01 08:24:00,0.70055,0.70055,0.70042,0.70046,65099999.0
2005-11-01 08:25:00,0.70047,0.70056,0.70032,0.70032,98900001.0
2005-11-01 08:26:00,0.70044,0.70044,0.70033,0.70033,69399999.0
2005-11-01 08:27:00,0.70031,0.70033,0.70031,0.70033,29499999.0
2005-11-01 08:28:00,0.7004,0.7004,0.70035,0.7004,53699999.0
2005-11-01 08:29:00,0.70024,0.70035,0.69997,0.70014,143999999.0
2005-11-01 08:30:00,0.70038,0.70038,0.70016,0.70016,156599999.0
2005-11-01 08:31:00,0.70019,0.70026,0.70012,0.70026,44700000.0
2005-11-01 08:32:00,0.70037,0.70037,0.70028,0.70028,58300000.0
2005-11-01 08:33:00,0.70015,0.70021,0.69972,0.69986,118500000.0
2005-11-01 08:34:00,0.70033,0.70033,0.70028,0.70033,47900000.0
2005-11-01 08:35:00,0.7003,0.70032,0.7001,0.70032,92700002.0
2005-11-01 08:36:00,0.70021,0.70037,0.70009,0.70009,39100000.0
2005-11-01 08:37:00,0.70024,0.70032,0.70023,0.70025,118799999.0
2005-11-01 08:38:00,0.7002,0.70029,0.70011,0.70017,153299996.0
2005-11-01 08:39:00,0.70016,0.70023,0.70006,0.70006,83699999.0
2005-11-01 08:40:00,0.70007,0.70008,0.70007,0.70007,65100000.0
2005-11-01 08:41:00,0.7001,0.70015,0.7,0.7,61000000.0
2005-11-01 08:42:00,0.69994,0.69994,0.69965,0.69967,72700000.0
2005-11-01 08:43:00,0.70002,0.70006,0.69984,0.69984,106200001.0
2005-11-01 08:44:00,0.69999,0.69999,0.69934,0.6996,150400001.0
2005-11-01 08:45:00,0.69981,0.69981,0.69974,0.69978,38700000.0
2005-11-01 08:46:00,0.69943,0.69971,0.69931,0.69931,111700001.0
2005-11-01 08:47:00,0.69978,0.69978,0.69963,0.69963,103300000.0
2005-11-01 08:48:00,0.69964,0.69977,0.69957,0.69977,74199998.0
2005-11-01 08:49:00,0.69975,0.69975,0.69956,0.69956,85900000.0
2005-11-01 08:50:00,0.69962,0.69971,0.69955,0.69971,68400000.0
2005-11-01 08:51:00,0.69975,0.69975,0.69965,0.69965,63900000.0
2005-11-01 08:52:00,0.69978,0.69978,0.69962,0.69968,129700000.0
2005-11-01 08:53:00,0.69979,0.69982,0.69974,0.69975,55900000.0
2005-11-01 08:54:00,0.69977,0.69979,0.69973,0.69973,130199998.0
2005-11-01 08:55:00,0.69971,0.69973,0.69963,0.69968,56100000.0
2005-11-01 08:56:00,0.69966,0.69981,0.69952,0.69953,58800000.0
2005-11-01 08:57:00,0.69973,0.69973,0.69964,0.69964,44900001.0
2005-11-01 08:58:00,0.69966,0.69968,0.69959,0.69959,123599999.0
2005-11-01 08:59:00,0.69967,0.69973,0.69958,0.69973,46900000.0
2005-11-01 09:00:00,0.69971,0.69991,0.69971,0.69991,43000000.0
2005-11-01 09:01:00,0.69977,0.69978,0.69975,0.69978,28300000.0
2005-11-01 09:02:00,0.6998,0.69985,0.6998,0.69985,36300000.0
2005-11-01 09:03:00,0.69985,0.70006,0.69985,0.70006,21100000.0
2005-11-01 09:04:00,0.70012,0.70012,0.69993,0.69998,80699999.0
2005-11-01 09:05:00,0.69985,0.69985,0.69963,0.69963,37900000.0
2005-11-01 09:06:00,0.6994,0.69945,0.6994,0.6994,103200001.0
2005-11-01 09:07:00,0.69943,0.69954,0.69943,0.69945,80699999.0
2005-11-01 09:08:00,0.6992,0.69949,0.6992,0.69945,77000001.0
2005-11-01 09:09:00,0.69952,0.69955,0.69945,0.6995,123100001.0
2005-11-01 09:10:00,0.69947,0.69947,0.69929,0.69935,108199999.0
2005-11-01 09:11:00,0.69947,0.69951,0.69944,0.69951,72599999.0
2005-11-01 09:12:00,0.69952,0.69961,0.69952,0.69954,31700000.0
2005-11-01 09:13:00,0.69947,0.69947,0.69925,0.69925,122900002.0
2005-11-01 09:14:00,0.69927,0.69932,0.69892,0.69892,92699999.0
2005-11-01 09:15:00,0.69885,0.69904,0.69885,0.69897,118699999.0
2005-11-01 09:16:00,0.69902,0.69902,0.69893,0.69896,84700000.0
2005-11-01 09:17:00,0.69895,0.69918,0.69895,0.69909,185299998.0
2005-11-01 09:18:00,0.69919,0.69935,0.69917,0.69935,108999999.0
2005-11-01 09:19:00,0.6994,0.69941,0.69933,0.69933,107599999.0
2005-11-01 09:20:00,0.69938,0.69944,0.69932,0.69944,129299997.0
2005-11-01 09:21:00,0.69941,0.69948,0.69941,0.69948,53099999.0
2005-11-01 09:22:00,0.69957,0.69957,0.69933,0.69935,56800001.0
2005-11-01 09:23:00,0.69943,0.69971,0.69943,0.69971,122499998.0
2005-11-01 09:24:00,0.69962,0.69962,0.69932,0.69933,78200000.0
2005-11-01 09:25:00,0.6994,0.69954,0.6993,0.69954,36600000.0
2005-11-01 09:26:00,0.69942,0.69945,0.69901,0.69923,77700001.0
2005-11-01 09:27:00,0.69957,0.69958,0.69948,0.69951,47800000.0
2005-11-01 09:28:00,0.69964,0.69971,0.69963,0.69963,75700000.0
2005-11-01 09:29:00,0.6997,0.6997,0.6996,0.6997,47600001.0
2005-11-01 09:30:00,0.69959,0.69959,0.69944,0.69944,30700000.0
2005-11-01 09:31:00,0.69932,0.69941,0.69926,0.69935,83299999.0
2005-11-01 09:32:00,0.69888,0.69921,0.69878,0.69921,126199999.0
2005-11-01 09:33:00,0.6993,0.6994,0.69925,0.69935,134200001.0
2005-11-01 09:34:00,0.69934,0.69943,0.69929,0.69943,45600000.0
2005-11-01 09:35:00,0.69944,0.69946,0.69932,0.69942,89200000.0
2005-11-01 09:36:00,0.69881,0.69914,0.69881,0.69897,102299999.0
2005-11-01 09:37:00,0.69938,0.69944,0.69932,0.69935,72500000.0
2005-11-01 09:38:00,0.69911,0.69924,0.69898,0.69904,131100001.0
2005-11-01 09:39:00,0.69942,0.69942,0.69931,0.69931,60900000.0
2005-11-01 09:40:00,0.6993,0.69935,0.6993,0.6993,72800000.0
2005-11-01 09:41:00,0.69905,0.69921,0.69899,0.69914,118199999.0
2005-11-01 09:42:00,0.6993,0.69945,0.69925,0.69925,63900000.0
2005-11-01 09:43:00,0.69926,0.69942,0.69926,0.69939,53900000.0
2005-11-01 09:44:00,0.69937,0.69941,0.69932,0.69937,64899999.0
2005-11-01 09:45:00,0.69952,0.69964,0.69952,0.6996,57800000.0
2005-11-01 09:46:00,0.69951,0.69965,0.69933,0.69933,90800001.0
2005-11-01 09:47:00,0.69931,0.69938,0.69906,0.6991,53300000.0
2005-11-01 09:48:00,0.69882,0.69893,0.69878,0.6989,38200000.0
2005-11-01 09:49:00,0.69888,0.69894,0.69888,0.69891,98499999.0
2005-11-01 09:50:00,0.69893,0.69897,0.69889,0.69892,88300000.0
2005-11-01 09:51:00,0.69869,0.69869,0.69841,0.69865,71699999.0
2005-11-01 09:52:00,0.6988,0.69885,0.6988,0.69885,60600000.0
2005-11-01 09:53:00,0.6988,0.6988,0.6988,0.6988,27200000.0
2005-11-01 09:54:00,0.69881,0.69906,0.69879,0.69906,24600000.0
2005-11-01 09:55:00,0.69893,0.69919,0.69893,0.69908,114400001.0
2005-11-01 09:56:00,0.6991,0.69922,0.69904,0.6992,96099998.0
2005-11-01 09:57:00,0.69911,0.69926,0.69902,0.69926,105099998.0
2005-11-01 09:58:00,0.69919,0.69919,0.69898,0.69911,104699999.0
2005-11-01 09:59:00,0.69915,0.69928,0.69908,0.69928,27400000.0
2005-11-01 10:00:00,0.69934,0.69943,0.69928,0.69943,59000000.0
2005-11-01 10:01:00,0.69938,0.69938,0.69908,0.69908,91699999.0
2005-11-01 10:02:00,0.69904,0.69921,0.69904,0.69909,134100000.0
2005-11-01 10:03:00,0.69902,0.69905,0.6989,0.6989,122200000.0
2005-11-01 10:04:00,0.69897,0.699,0.69887,0.69887,33300000.0
2005-11-01 10:05:00,0.69891,0.69918,0.69881,0.69881,75600000.0
2005-11-01 10:06:00,0.69901,0.69909,0.69891,0.699,87800000.0
2005-11-01 10:07:00,0.69888,0.6989,0.69884,0.69885,131199999.0
2005-11-01 10:08:00,0.69883,0.69892,0.6988,0.69887,87399999.0
2005-11-01 10:09:00,0.69861,0.69876,0.69852,0.69876,151700002.0
2005-11-01 10:10:00,0.69874,0.69881,0.69871,0.69877,45599999.0
2005-11-01 10:11:00,0.6986,0.69868,0.69852,0.69852,129300001.0
2005-11-01 10:12:00,0.69847,0.69861,0.69847,0.69851,84499999.0
2005-11-01 10:13:00,0.69854,0.69864,0.69837,0.69853,108900000.0
2005-11-01 10:14:00,0.69852,0.69869,0.69848,0.69869,105600002.0
2005-11-01 10:15:00,0.6988,0.69883,0.69877,0.69877,51399999.0
2005-11-01 10:16:00,0.69898,0.699,0.6989,0.6989,105900000.0
2005-11-01 10:17:00,0.69907,0.69928,0.69907,0.69915,68300000.0
2005-11-01 10:18:00,0.69914,0.69929,0.69914,0.69927,99600000.0
2005-11-01 10:19:00,0.69924,0.69932,0.69924,0.6993,88500003.0
2005-11-01 10:20:00,0.69938,0.69938,0.69937,0.69937,15200000.0
2005-11-01 10:21:00,0.69945,0.69945,0.6994,0.6994,55699999.0
2005-11-01 10:22:00,0.69881,0.69927,0.69881,0.69911,159200004.0
2005-11-01 10:23:00,0.6994,0.6994,0.69924,0.69924,90700000.0
2005-11-01 10:24:00,0.69886,0.69921,0.69886,0.69905,101799999.0
2005-11-01 10:25:00,0.69877,0.69913,0.69877,0.69913,108600001.0
2005-11-01 10:26:00,0.69925,0.69938,0.69925,0.6993,100300000.0
2005-11-01 10:27:00,0.69935,0.69935,0.69925,0.69935,52000000.0
2005-11-01 10:28:00,0.69935,0.69935,0.69925,0.69925,95600000.0
2005-11-01 10:29:00,0.69899,0.69918,0.69882,0.69897,67600000.0
2005-11-01 10:30:00,0.69935,0.69935,0.69925,0.69935,74399998.0
2005-11-01 10:31:00,0.6993,0.6994,0.6993,0.69935,111599998.0
2005-11-01 10:32:00,0.6993,0.6993,0.69928,0.69928,66999998.0
2005-11-01 10:33:00,0.69932,0.69932,0.6992,0.69929,91699999.0
2005-11-01 10:34:00,0.69924,0.69924,0.69915,0.69924,63800000.0
2005-11-01 10:35:00,0.69929,0.69933,0.6992,0.6992,102100000.0
2005-11-01 10:36:00,0.69918,0.69929,0.69918,0.69922,89600000.0
2005-11-01 10:37:00,0.69919,0.69936,0.69913,0.69936,73600000.0
2005-11-01 10:38:00,0.69935,0.69935,0.69929,0.69934,64599999.0
2005-11-01 10:39:00,0.69935,0.69957,0.69935,0.6994,80300000.0
2005-11-01 10:40:00,0.6995,0.6995,0.69935,0.69945,134600000.0
2005-11-01 10:41:00,0.69919,0.69929,0.69885,0.69885,102199999.0
2005-11-01 10:42:00,0.69948,0.69948,0.69934,0.69942,48600000.0
2005-11-01 10:43:00,0.69927,0.6993,0.69922,0.69922,86600001.0
2005-11-01 10:44:00,0.69896,0.69905,0.69879,0.69885,61400000.0
2005-11-01 10:45:00,0.69925,0.6993,0.69915,0.6993,88099999.0
2005-11-01 10:46:00,0.69917,0.69917,0.69899,0.69899,65300001.0
2005-11-01 10:47:00,0.69877,0.69881,0.69846,0.69857,174200004.0
2005-11-01 10:48:00,0.6987,0.6987,0.69855,0.69855,58499999.0
2005-11-01 10:49:00,0.69847,0.69847,0.69827,0.69827,102099999.0
2005-11-01 10:50:00,0.69827,0.6983,0.69821,0.6983,102100001.0
2005-11-01 10:51:00,0.69836,0.69848,0.69801,0.69838,57000000.0
2005-11-01 10:52:00,0.69832,0.69835,0.69822,0.69835,110600000.0
2005-11-01 10:53:00,0.69842,0.69853,0.69839,0.69841,50100000.0
2005-11-01 10:54:00,0.69824,0.69846,0.69824,0.69839,58000000.0
2005-11-01 10:55:00,0.69838,0.6984,0.6983,0.6983,33399999.0
2005-11-01 10:56:00,0.69828,0.69828,0.69822,0.69822,46300001.0
2005-11-01 10:57:00,0.69803,0.69803,0.69769,0.69774,43599999.0
2005-11-01 10:58:00,0.69776,0.69782,0.69754,0.6978,130100000.0
2005-11-01 10:59:00,0.69784,0.69797,0.69779,0.69785,80499999.0
2005-11-01 11:00:00,0.69789,0.69819,0.69784,0.69812,152300001.0
2005-11-01 11:01:00,0.69813,0.69829,0.69795,0.69829,155500000.0
2005-11-01 11:02:00,0.69839,0.69863,0.69839,0.69844,87099999.0
2005-11-01 11:03:00,0.6984,0.69854,0.69828,0.69837,111200000.0
2005-11-01 11:04:00,0.69835,0.6984,0.69822,0.69822,44200000.0
2005-11-01 11:05:00,0.69833,0.69833,0.69822,0.69827,52900000.0
2005-11-01 11:06:00,0.69817,0.69819,0.69813,0.69813,79500000.0
2005-11-01 11:07:00,0.69818,0.69832,0.69815,0.69832,98200002.0
2005-11-01 11:08:00,0.69828,0.69832,0.69824,0.69825,87200001.0
2005-11-01 11:09:00,0.69812,0.69823,0.69812,0.69823,67400001.0
2005-11-01 11:10:00,0.69817,0.69838,0.69804,0.69838,78400000.0
2005-11-01 11:11:00,0.69838,0.69848,0.6983,0.6983,114899998.0
2005-11-01 11:12:00,0.69823,0.69825,0.69811,0.69818,113600000.0
2005-11-01 11:13:00,0.69811,0.69823,0.69808,0.69812,144799998.0
2005-11-01 11:14:00,0.69814,0.6984,0.69814,0.69825,130500000.0
2005-11-01 11:15:00,0.69812,0.69819,0.69786,0.69795,78000000.0
2005-11-01 11:16:00,0.69824,0.69835,0.69812,0.6983,103899999.0
2005-11-01 11:17:00,0.69812,0.69812,0.69784,0.69794,106900001.0
2005-11-01 11:18:00,0.69776,0.69809,0.69769,0.69794,146800003.0
2005-11-01 11:19:00,0.69817,0.6986,0.69817,0.69845,101200002.0
2005-11-01 11:20:00,0.6984,0.69852,0.6984,0.69852,69700001.0
2005-11-01 11:21:00,0.69845,0.69845,0.69834,0.69835,61400000.0
2005-11-01 11:22:00,0.69837,0.69855,0.69836,0.69838,109100000.0
2005-11-01 11:23:00,0.69841,0.69841,0.69818,0.69818,88400001.0
2005-11-01 11:24:00,0.69817,0.69827,0.69803,0.69805,161600001.0
2005-11-01 11:25:00,0.69803,0.69823,0.69803,0.69814,105799999.0
2005-11-01 11:26:00,0.6982,0.69825,0.69815,0.69815,97199999.0
2005-11-01 11:27:00,0.69817,0.69837,0.69817,0.69837,68199999.0
2005-11-01 11:28:00,0.69841,0.69841,0.69823,0.69829,92900002.0
2005-11-01 11:29:00,0.69831,0.69831,0.69815,0.69817,109599999.0
2005-11-01 11:30:00,0.69822,0.69827,0.69822,0.69827,93600001.0
2005-11-01 11:31:00,0.69831,0.69831,0.69807,0.69807,93400001.0
2005-11-01 11:32:00,0.69815,0.69827,0.69815,0.69818,61300000.0
2005-11-01 11:33:00,0.69825,0.69866,0.69825,0.69866,55900000.0
2005-11-01 11:34:00,0.69879,0.69879,0.69865,0.69865,65999999.0
2005-11-01 11:35:00,0.69867,0.69873,0.69857,0.69873,64899999.0
2005-11-01 11:36:00,0.69868,0.69873,0.69858,0.69873,50700000.0
2005-11-01 11:37:00,0.69883,0.69883,0.69875,0.69875,96300001.0
2005-11-01 11:38:00,0.69888,0.69918,0.69888,0.69912,144600001.0
2005-11-01 11:39:00,0.69908,0.69912,0.69902,0.69909,99299999.0
2005-11-01 11:40:00,0.69903,0.69929,0.69903,0.69929,73199998.0
2005-11-01 11:41:00,0.69926,0.69941,0.69926,0.69936,72600000.0
2005-11-01 11:42:00,0.69926,0.69928,0.69923,0.69925,70500000.0
2005-11-01 11:43:00,0.69914,0.69924,0.69881,0.69885,84500000.0
2005-11-01 11:44:00,0.69924,0.69924,0.69904,0.69904,43300000.0
2005-11-01 11:45:00,0.69903,0.69922,0.69903,0.6991,97600000.0
2005-11-01 11:46:00,0.69918,0.69919,0.69908,0.69919,50100000.0
2005-11-01 11:47:00,0.6993,0.6993,0.69915,0.69915,68800000.0
2005-11-01 11:48:00,0.69908,0.69921,0.69908,0.69912,90300001.0
2005-11-01 11:49:00,0.69925,0.69925,0.6991,0.69925,161900001.0
2005-11-01 11:50:00,0.69923,0.69936,0.69917,0.69926,113099998.0
2005-11-01 11:51:00,0.6992,0.6992,0.6989,0.6989,145699999.0
2005-11-01 11:52:00,0.69895,0.69895,0.69885,0.69895,70900000.0
2005-11-01 11:53:00,0.69891,0.69891,0.69874,0.6988,71100000.0
2005-11-01 11:54:00,0.69875,0.69875,0.69849,0.69854,44600000.0
2005-11-01 11:55:00,0.69848,0.69852,0.69848,0.69849,62100000.0
2005-11-01 11:56:00,0.69857,0.69863,0.69853,0.69863,49199999.0
2005-11-01 11:57:00,0.69855,0.69855,0.69841,0.69841,100100000.0
2005-11-01 11:58:00,0.69834,0.69834,0.69797,0.698,70300000.0
2005-11-01 11:59:00,0.69804,0.69807,0.69785,0.69785,137800001.0
2005-11-01 12:00:00,0.69787,0.69801,0.69764,0.69789,115700000.0
2005-11-01 12:01:00,0.69791,0.69822,0.69791,0.69795,121999999.0
2005-11-01 12:02:00,0.6981,0.69813,0.69788,0.69803,113300000.0
2005-11-01 12:03:00,0.69801,0.69808,0.69797,0.69801,156399999.0
2005-11-01 12:04:00,0.69797,0.69799,0.69786,0.69793,54200000.0
2005-11-01 12:05:00,0.69795,0.69804,0.69795,0.69797,83000001.0
2005-11-01 12:06:00,0.69793,0.69807,0.69793,0.69802,66500000.0
2005-11-01 12:07:00,0.698,0.69805,0.69797,0.698,138999998.0
2005-11-01 12:08:00,0.69794,0.69805,0.69791,0.698,70000000.0
2005-11-01 12:09:00,0.69761,0.69807,0.69757,0.69775,97600000.0
2005-11-01 12:10:00,0.698,0.69804,0.69786,0.69797,70000000.0
2005-11-01 12:11:00,0.69799,0.69814,0.69799,0.69801,70699999.0
2005-11-01 12:12:00,0.6979,0.69807,0.6979,0.69807,104900004.0
2005-11-01 12:13:00,0.69808,0.69827,0.69801,0.69823,167400001.0
2005-11-01 12:14:00,0.69822,0.69822,0.6981,0.6981,69400000.0
2005-11-01 12:15:00,0.69809,0.69822,0.69809,0.69822,85000000.0
2005-11-01 12:16:00,0.69822,0.69833,0.69822,0.69833,71000000.0
2005-11-01 12:17:00,0.69833,0.69847,0.69831,0.69838,89500000.0
2005-11-01 12:18:00,0.69849,0.69851,0.69847,0.69847,51000001.0
2005-11-01 12:19:00,0.69841,0.69841,0.69805,0.69805,94400000.0
2005-11-01 12:20:00,0.69835,0.69835,0.6982,0.69822,104100000.0
2005-11-01 12:21:00,0.69815,0.6983,0.69815,0.6983,109300000.0
2005-11-01 12:22:00,0.69819,0.69819,0.69781,0.69788,70300001.0
2005-11-01 12:23:00,0.69825,0.69842,0.69825,0.69842,94100000.0
2005-11-01 12:24:00,0.69783,0.69835,0.69783,0.69822,180000000.0
2005-11-01 12:25:00,0.69836,0.69836,0.69825,0.69827,139800002.0
2005-11-01 12:26:00,0.69832,0.69832,0.69801,0.69808,108100000.0
2005-11-01 12:27:00,0.69803,0.69803,0.69785,0.69785,83100001.0
2005-11-01 12:28:00,0.69789,0.69792,0.69784,0.69787,39400000.0
2005-11-01 12:29:00,0.69776,0.69776,0.69774,0.69774,15600000.0
2005-11-01 12:30:00,0.6976,0.6976,0.6975,0.6975,58300000.0
2005-11-01 12:31:00,0.6976,0.6976,0.69745,0.69758,132099999.0
2005-11-01 12:32:00,0.69765,0.69765,0.69735,0.69735,105500001.0
2005-11-01 12:33:00,0.69741,0.69747,0.69738,0.69747,103800000.0
2005-11-01 12:34:00,0.69762,0.69768,0.69745,0.6975,129099999.0
2005-11-01 12:35:00,0.69745,0.69745,0.69734,0.69743,66100000.0
2005-11-01 12:36:00,0.69747,0.69768,0.69737,0.69754,48000000.0
2005-11-01 12:37:00,0.69747,0.69759,0.69746,0.69755,58099999.0
2005-11-01 12:38:00,0.69763,0.69763,0.69735,0.69763,83499999.0
2005-11-01 12:39:00,0.69763,0.69763,0.69752,0.69757,64999999.0
2005-11-01 12:40:00,0.69722,0.6974,0.69693,0.69738,96999999.0
2005-11-01 12:41:00,0.69759,0.69759,0.69758,0.69758,39600000.0
2005-11-01 12:42:00,0.69761,0.69761,0.69751,0.69751,59800001.0
2005-11-01 12:43:00,0.69723,0.69753,0.69711,0.69735,130800000.0
2005-11-01 12:44:00,0.69741,0.69741,0.6971,0.69713,155100001.0
2005-11-01 12:45:00,0.69762,0.69768,0.69762,0.69768,24000000.0
2005-11-01 12:46:00,0.69772,0.69772,0.69762,0.69762,34400000.0
2005-11-01 12:47:00,0.69761,0.69761,0.69759,0.69759,23999999.0
2005-11-01 12:48:00,0.69711,0.69751,0.69709,0.6975,82100000.0
2005-11-01 12:49:00,0.69753,0.69755,0.6975,0.6975,20700000.0
2005-11-01 12:50:00,0.69693,0.69731,0.69693,0.69717,92299998.0
2005-11-01 12:51:00,0.6976,0.6976,0.69745,0.6975,56400001.0
2005-11-01 12:52:00,0.69745,0.6976,0.69735,0.6975,100000001.0
2005-11-01 12:53:00,0.6974,0.69748,0.69735,0.69742,119499999.0
2005-11-01 12:54:00,0.69733,0.69743,0.69726,0.69743,82400000.0
2005-11-01 12:55:00,0.69699,0.69723,0.69699,0.69718,164400000.0
2005-11-01 12:56:00,0.6975,0.6975,0.6974,0.6974,46100000.0
2005-11-01 12:57:00,0.69747,0.69753,0.69747,0.69753,30300001.0
2005-11-01 12:58:00,0.69762,0.69762,0.69748,0.69751,66700000.0
2005-11-01 12:59:00,0.6974,0.69758,0.6974,0.69756,42500000.0
2005-11-01 13:00:00,0.69737,0.69745,0.69737,0.6974,36700000.0
2005-11-01 13:01:00,0.69744,0.69754,0.69742,0.69752,123600003.0
2005-11-01 13:02:00,0.69749,0.69759,0.69744,0.69747,110400000.0
2005-11-01 13:03:00,0.69747,0.69752,0.69729,0.69752,24900000.0
2005-11-01 13:04:00,0.69747,0.69747,0.69735,0.69745,85800001.0
2005-11-01 13:05:00,0.69741,0.69741,0.69697,0.69702,115200000.0
2005-11-01 13:06:00,0.69755,0.69771,0.69755,0.69771,96299998.0
2005-11-01 13:07:00,0.69758,0.69776,0.69758,0.69761,75600001.0
2005-11-01 13:08:00,0.6972,0.6975,0.69697,0.69697,99700000.0
2005-11-01 13:09:00,0.69752,0.69752,0.69727,0.69728,80500001.0
2005-11-01 13:10:00,0.6974,0.69745,0.69735,0.69735,75900000.0
2005-11-01 13:11:00,0.69734,0.69759,0.69734,0.69736,71400001.0
2005-11-01 13:12:00,0.69741,0.69741,0.69719,0.69739,52300000.0
2005-11-01 13:13:00,0.6974,0.69745,0.6974,0.69745,95999999.0
2005-11-01 13:14:00,0.69737,0.69742,0.69737,0.6974,30200000.0
2005-11-01 13:15:00,0.69745,0.69745,0.6974,0.69745,96099998.0
2005-11-01 13:16:00,0.69748,0.69753,0.69738,0.69738,43500000.0
2005-11-01 13:17:00,0.69735,0.69751,0.69734,0.69751,62100000.0
2005-11-01 13:18:00,0.69756,0.69776,0.69752,0.69752,70099999.0
2005-11-01 13:19:00,0.69751,0.69758,0.69751,0.69752,25500000.0
2005-11-01 13:20:00,0.69751,0.69751,0.69734,0.69748,54199999.0
2005-11-01 13:21:00,0.69751,0.69753,0.69738,0.69738,64799998.0
2005-11-01 13:22:00,0.69728,0.69734,0.69725,0.69734,49900000.0
2005-11-01 13:23:00,0.69745,0.69748,0.69735,0.69745,128800001.0
2005-11-01 13:24:00,0.69737,0.69746,0.69722,0.69722,185599999.0
2005-11-01 13:25:00,0.69738,0.69742,0.69733,0.69733,82699998.0
2005-11-01 13:26:00,0.69731,0.69742,0.69714,0.69742,99600001.0
2005-11-01 13:27:00,0.69733,0.69733,0.69689,0.69689,62500000.0
2005-11-01 13:28:00,0.6974,0.69748,0.69738,0.69748,86100000.0
2005-11-01 13:29:00,0.69751,0.69763,0.6975,0.69759,100300001.0
2005-11-01 13:30:00,0.69723,0.69744,0.69712,0.69714,160699999.0
2005-11-01 13:31:00,0.6971,0.69737,0.69708,0.69714,128399999.0
2005-11-01 13:32:00,0.69768,0.69769,0.69761,0.69761,78200000.0
2005-11-01 13:33:00,0.69765,0.69765,0.6976,0.6976,87000001.0
2005-11-01 13:34:00,0.69753,0.69763,0.69753,0.6976,54900001.0
2005-11-01 13:35:00,0.6977,0.69783,0.6977,0.69772,92399999.0
2005-11-01 13:36:00,0.69767,0.69767,0.6975,0.69751,119299996.0
2005-11-01 13:37:00,0.69753,0.69753,0.69737,0.69748,90000000.0
2005-11-01 13:38:00,0.69752,0.69771,0.69752,0.69764,127100001.0
2005-11-01 13:39:00,0.69768,0.69773,0.69768,0.69769,93099999.0
2005-11-01 13:40:00,0.69773,0.69777,0.69769,0.69777,45500000.0
2005-11-01 13:41:00,0.69775,0.69786,0.69758,0.69786,132200000.0
2005-11-01 13:42:00,0.69782,0.6979,0.69775,0.69775,74400000.0
2005-11-01 13:43:00,0.69743,0.69762,0.69735,0.69735,117200000.0
2005-11-01 13:44:00,0.69782,0.69782,0.6976,0.6977,117200001.0
2005-11-01 13:45:00,0.69771,0.69781,0.69768,0.69778,92299999.0
2005-11-01 13:46:00,0.69772,0.69778,0.69771,0.69778,100999998.0
2005-11-01 13:47:00,0.69782,0.69801,0.69782,0.69801,43500000.0
2005-11-01 13:48:00,0.69796,0.69801,0.69784,0.69784,102699998.0
2005-11-01 13:49:00,0.69787,0.69787,0.69775,0.69787,89900001.0
2005-11-01 13:50:00,0.69785,0.69785,0.69775,0.69785,32700001.0
2005-11-01 13:51:00,0.69775,0.69792,0.69775,0.69792,102400000.0
2005-11-01 13:52:00,0.6978,0.69785,0.6976,0.69785,95599997.0
2005-11-01 13:53:00,0.69791,0.69791,0.69772,0.69772,123499999.0
2005-11-01 13:54:00,0.69765,0.69768,0.69749,0.69768,75700000.0
2005-11-01 13:55:00,0.69777,0.69784,0.69773,0.69779,68700000.0
2005-11-01 13:56:00,0.69779,0.69779,0.69766,0.6977,91000000.0
2005-11-01 13:57:00,0.69767,0.69772,0.69759,0.69772,82900001.0
2005-11-01 13:58:00,0.69779,0.69782,0.69778,0.69778,43799999.0
2005-11-01 13:59:00,0.69787,0.69787,0.69775,0.69775,110899998.0
2005-11-01 14:00:00,0.69782,0.69802,0.69777,0.698,63100000.0
2005-11-01 14:01:00,0.69811,0.69817,0.698,0.69815,112500000.0
2005-11-01 14:02:00,0.69826,0.69829,0.69808,0.69829,76100000.0
2005-11-01 14:03:00,0.69833,0.69833,0.69818,0.69821,107099999.0
2005-11-01 14:04:00,0.69825,0.6983,0.6982,0.6983,81200000.0
2005-11-01 14:05:00,0.69825,0.6983,0.69817,0.69817,100499999.0
2005-11-01 14:06:00,0.69825,0.6983,0.69815,0.69825,94400000.0
2005-11-01 14:07:00,0.69825,0.69828,0.6982,0.69828,46000000.0
2005-11-01 14:08:00,0.69764,0.69797,0.69763,0.69788,131100000.0
2005-11-01 14:09:00,0.69825,0.69825,0.69815,0.69815,86400000.0
2005-11-01 14:10:00,0.69822,0.69822,0.69816,0.69818,66099999.0
2005-11-01 14:11:00,0.6982,0.6982,0.69815,0.69815,13600000.0
2005-11-01 14:12:00,0.69817,0.69831,0.69817,0.69824,63800000.0
2005-11-01 14:13:00,0.69804,0.69807,0.69769,0.69781,109900000.0
2005-11-01 14:14:00,0.6979,0.69806,0.69771,0.69773,71900001.0
2005-11-01 14:15:00,0.69822,0.69825,0.6982,0.69825,65700001.0
2005-11-01 14:16:00,0.69769,0.69812,0.69761,0.6979,80300000.0
2005-11-01 14:17:00,0.69825,0.69825,0.69825,0.69825,43300000.0
2005-11-01 14:18:00,0.69818,0.69823,0.69809,0.69817,115800000.0
2005-11-01 14:19:00,0.69812,0.69832,0.69807,0.69809,144899999.0
2005-11-01 14:20:00,0.69802,0.69813,0.69802,0.69813,56599999.0
2005-11-01 14:21:00,0.69811,0.69811,0.69797,0.69801,88600000.0
2005-11-01 14:22:00,0.69805,0.6982,0.69805,0.6981,62800000.0
2005-11-01 14:23:00,0.69808,0.69808,0.69797,0.69797,44500000.0
2005-11-01 14:24:00,0.69807,0.69821,0.69805,0.69813,129800001.0
2005-11-01 14:25:00,0.69818,0.69827,0.6981,0.69812,99300002.0
2005-11-01 14:26:00,0.69806,0.6984,0.69806,0.69837,113200000.0
2005-11-01 14:27:00,0.69847,0.6985,0.69829,0.69829,137300000.0
2005-11-01 14:28:00,0.69826,0.69863,0.69826,0.69858,82499998.0
2005-11-01 14:29:00,0.69861,0.69872,0.69852,0.69863,71600001.0
2005-11-01 14:30:00,0.69873,0.69873,0.69859,0.69867,112899999.0
2005-11-01 14:31:00,0.69813,0.69865,0.69811,0.69823,132400000.0
2005-11-01 14:32:00,0.69862,0.69874,0.69859,0.69868,119199999.0
2005-11-01 14:33:00,0.69879,0.69883,0.69876,0.69876,79300000.0
2005-11-01 14:34:00,0.69897,0.69926,0.69897,0.69925,58200001.0
2005-11-01 14:35:00,0.69919,0.69929,0.69912,0.69923,81900001.0
2005-11-01 14:36:00,0.69916,0.69916,0.69894,0.69897,46300000.0
2005-11-01 14:37:00,0.69902,0.6991,0.69899,0.69901,68699999.0
2005-11-01 14:38:00,0.69904,0.69918,0.69904,0.69916,75399998.0
2005-11-01 14:39:00,0.69903,0.69911,0.69899,0.69899,94200000.0
2005-11-01 14:40:00,0.69891,0.69891,0.69876,0.69889,33500000.0
2005-11-01 14:41:00,0.69889,0.69893,0.6988,0.69883,132200001.0
2005-11-01 14:42:00,0.6988,0.69888,0.69875,0.69888,91400000.0
2005-11-01 14:43:00,0.6988,0.69885,0.69872,0.69885,32700000.0
2005-11-01 14:44:00,0.69877,0.69903,0.69877,0.69903,69800001.0
2005-11-01 14:45:00,0.69905,0.69909,0.69902,0.69902,157700000.0
2005-11-01 14:46:00,0.69904,0.69904,0.69896,0.69897,62000000.0
2005-11-01 14:47:00,0.69886,0.69896,0.69868,0.69883,110000001.0
2005-11-01 14:48:00,0.69879,0.6988,0.69864,0.6988,110299999.0
2005-11-01 14:49:00,0.69879,0.69879,0.69855,0.69855,72000000.0
2005-11-01 14:50:00,0.69808,0.69853,0.69808,0.69818,104300001.0
2005-11-01 14:51:00,0.69814,0.69838,0.69804,0.69825,84599999.0
2005-11-01 14:52:00,0.69821,0.69844,0.69808,0.69844,102100002.0
2005-11-01 14:53:00,0.69855,0.69855,0.69835,0.69835,27800000.0
2005-11-01 14:54:00,0.69853,0.69864,0.69849,0.69863,77699999.0
2005-11-01 14:55:00,0.69864,0.69875,0.69864,0.6987,81999999.0
2005-11-01 14:56:00,0.69855,0.69861,0.69838,0.69854,124899999.0
2005-11-01 14:57:00,0.69874,0.69876,0.69867,0.69867,71500000.0
2005-11-01 14:58:00,0.69859,0.69873,0.69859,0.69863,152400001.0
2005-11-01 14:59:00,0.69835,0.69843,0.69819,0.69819,97700000.0
2005-11-01 15:00:00,0.6987,0.69875,0.69865,0.6987,132999998.0
2005-11-01 15:01:00,0.6987,0.69884,0.6987,0.69882,103300000.0
2005-11-01 15:02:00,0.69856,0.69856,0.69826,0.69826,92599998.0
2005-11-01 15:03:00,0.69836,0.69861,0.69834,0.69856,103700001.0
2005-11-01 15:04:00,0.69856,0.69864,0.69826,0.69845,129199999.0
2005-11-01 15:05:00,0.69879,0.69879,0.69864,0.69864,91399999.0
2005-11-01 15:06:00,0.69867,0.69877,0.69862,0.69873,214199999.0
2005-11-01 15:07:00,0.69874,0.69874,0.69864,0.69864,36200000.0
2005-11-01 15:08:00,0.69855,0.69867,0.69835,0.69835,129200002.0
2005-11-01 15:09:00,0.69845,0.69852,0.69829,0.69852,61899999.0
2005-11-01 15:10:00,0.6986,0.6986,0.69845,0.69847,125100000.0
2005-11-01 15:11:00,0.69839,0.69839,0.69831,0.69831,43000000.0
2005-11-01 15:12:00,0.69824,0.69829,0.6979,0.6979,87600000.0
2005-11-01 15:13:00,0.69801,0.69818,0.69785,0.69804,73199999.0
2005-11-01 15:14:00,0.69841,0.69843,0.69829,0.69843,64600000.0
2005-11-01 15:15:00,0.69842,0.69866,0.6984,0.69866,81300000.0
2005-11-01 15:16:00,0.69863,0.69871,0.69861,0.69861,102100000.0
2005-11-01 15:17:00,0.6985,0.69865,0.6985,0.69865,31200000.0
2005-11-01 15:18:00,0.69861,0.69861,0.69856,0.6986,76100000.0
2005-11-01 15:19:00,0.69876,0.69884,0.69874,0.69884,98800000.0
2005-11-01 15:20:00,0.69883,0.69883,0.69873,0.69877,71000000.0
2005-11-01 15:21:00,0.69886,0.69892,0.69886,0.69889,70900000.0
2005-11-01 15:22:00,0.6989,0.6989,0.69879,0.69883,49200000.0
2005-11-01 15:23:00,0.69881,0.69881,0.69874,0.69878,93399999.0
2005-11-01 15:24:00,0.69891,0.69893,0.69877,0.6989,135800000.0
2005-11-01 15:25:00,0.69893,0.69893,0.69878,0.69885,153400001.0
2005-11-01 15:26:00,0.69885,0.69896,0.69879,0.69883,88500001.0
2005-11-01 15:27:00,0.69871,0.69882,0.69871,0.69875,99100001.0
2005-11-01 15:28:00,0.69865,0.6988,0.69862,0.69865,77800002.0
2005-11-01 15:29:00,0.69865,0.6988,0.69865,0.6987,101699998.0
2005-11-01 15:30:00,0.69873,0.69873,0.69862,0.69862,29100000.0
2005-11-01 15:31:00,0.69864,0.69869,0.6985,0.69869,61599999.0
2005-11-01 15:32:00,0.69871,0.69871,0.69855,0.69855,51500000.0
2005-11-01 15:33:00,0.69857,0.69857,0.69857,0.69857,22400000.0
2005-11-01 15:34:00,0.6985,0.69865,0.6985,0.6986,49000001.0
2005-11-01 15:35:00,0.6986,0.6986,0.6986,0.6986,35800000.0
2005-11-01 15:36:00,0.69853,0.69857,0.69849,0.69855,49899999.0
2005-11-01 15:37:00,0.6986,0.69863,0.69853,0.69853,27900000.0
2005-11-01 15:38:00,0.69872,0.69872,0.69866,0.69866,30300000.0
2005-11-01 15:39:00,0.6987,0.69882,0.69867,0.69882,102900000.0
2005-11-01 15:40:00,0.69885,0.6989,0.69865,0.69865,122499998.0
2005-11-01 15:41:00,0.6988,0.69885,0.69873,0.6988,57199999.0
2005-11-01 15:42:00,0.6988,0.6989,0.69875,0.6988,63799999.0
2005-11-01 15:43:00,0.69885,0.69885,0.69875,0.6988,65399999.0
2005-11-01 15:44:00,0.69885,0.69885,0.69883,0.69883,25500000.0
2005-11-01 15:45:00,0.6988,0.6988,0.6988,0.6988,9500000.0
2005-11-01 15:46:00,0.69885,0.69895,0.69872,0.69872,71400000.0
2005-11-01 15:47:00,0.6988,0.69885,0.6988,0.69883,108600001.0
2005-11-01 15:48:00,0.6988,0.69884,0.69872,0.69872,51800000.0
2005-11-01 15:49:00,0.69862,0.69885,0.69862,0.69885,73999998.0
2005-11-01 15:50:00,0.6988,0.6988,0.6988,0.6988,28599999.0
2005-11-01 15:51:00,0.69881,0.69882,0.69869,0.69882,93499998.0
2005-11-01 15:52:00,0.69876,0.6989,0.69875,0.69875,77399999.0
2005-11-01 15:53:00,0.69865,0.69875,0.6986,0.6986,124299999.0
2005-11-01 15:54:00,0.6986,0.6986,0.6985,0.6985,18200000.0
2005-11-01 15:55:00,0.69849,0.69853,0.69844,0.69844,101299998.0
2005-11-01 15:56:00,0.6985,0.69853,0.6984,0.6985,67200000.0
2005-11-01 15:57:00,0.6985,0.6985,0.69834,0.69834,89299998.0
2005-11-01 15:58:00,0.69845,0.69845,0.69845,0.69845,23000000.0
2005-11-01 15:59:00,0.6984,0.69845,0.69835,0.69845,60900001.0
2005-11-01 16:00:00,0.69833,0.69845,0.69833,0.69845,68400000.0
2005-11-01 16:01:00,0.69856,0.69866,0.69854,0.69854,60500000.0
2005-11-01 16:02:00,0.69844,0.69844,0.69826,0.69826,68999999.0
2005-11-01 16:03:00,0.69839,0.69839,0.69833,0.69833,37400001.0
2005-11-01 16:04:00,0.69843,0.69845,0.69835,0.69845,76599999.0
2005-11-01 16:05:00,0.69833,0.69836,0.69833,0.69833,72600002.0
2005-11-01 16:06:00,0.69834,0.69838,0.69828,0.69838,139599999.0
2005-11-01 16:07:00,0.6983,0.69835,0.69827,0.69835,46100000.0
2005-11-01 16:08:00,0.69831,0.69839,0.69827,0.6983,129200000.0
2005-11-01 16:09:00,0.69836,0.69836,0.69814,0.69824,117800000.0
2005-11-01 16:10:00,0.6983,0.69845,0.69819,0.69831,128999999.0
2005-11-01 16:11:00,0.69829,0.69839,0.69829,0.69837,86699997.0
2005-11-01 16:12:00,0.69811,0.69832,0.69796,0.69832,71700000.0
2005-11-01 16:13:00,0.69837,0.69838,0.69826,0.69826,63800000.0
2005-11-01 16:14:00,0.69831,0.69844,0.69831,0.69837,51900000.0
2005-11-01 16:15:00,0.69834,0.6985,0.69834,0.6985,97499999.0
2005-11-01 16:16:00,0.6986,0.6986,0.69829,0.69833,74800000.0
2005-11-01 16:17:00,0.69799,0.69824,0.69799,0.69817,118199999.0
2005-11-01 16:18:00,0.69839,0.69857,0.69836,0.69843,77600000.0
2005-11-01 16:19:00,0.69839,0.69843,0.69821,0.69834,105700001.0
2005-11-01 16:20:00,0.6984,0.6984,0.69821,0.69827,46700001.0
2005-11-01 16:21:00,0.69822,0.69831,0.69813,0.69822,71800000.0
2005-11-01 16:22:00,0.6982,0.69828,0.69813,0.69813,131400000.0
2005-11-01 16:23:00,0.69808,0.69836,0.69808,0.69836,67799999.0
2005-11-01 16:24:00,0.6985,0.6985,0.69842,0.69843,65599997.0
2005-11-01 16:25:00,0.6984,0.69847,0.69837,0.69845,112999999.0
2005-11-01 16:26:00,0.69832,0.69848,0.69832,0.69846,98799999.0
2005-11-01 16:27:00,0.69847,0.69848,0.6984,0.69845,49500000.0
2005-11-01 16:28:00,0.6982,0.69853,0.6982,0.69843,84599998.0
2005-11-01 16:29:00,0.69812,0.69818,0.69785,0.69792,87300001.0
2005-11-01 16:30:00,0.69837,0.69841,0.69825,0.69825,90899998.0
2005-11-01 16:31:00,0.69832,0.69839,0.69831,0.69834,87400001.0
2005-11-01 16:32:00,0.69829,0.69829,0.69808,0.69808,112300000.0
2005-11-01 16:33:00,0.69814,0.69823,0.69806,0.69823,148899998.0
2005-11-01 16:34:00,0.69822,0.69832,0.6982,0.6982,48200000.0
2005-11-01 16:35:00,0.6982,0.69823,0.69807,0.69812,95700000.0
2005-11-01 16:36:00,0.69806,0.69822,0.69806,0.69822,79300002.0
2005-11-01 16:37:00,0.6981,0.69814,0.69804,0.69804,47100000.0
2005-11-01 16:38:00,0.69811,0.69811,0.698,0.69802,101899997.0
2005-11-01 16:39:00,0.698,0.698,0.698,0.698,30100000.0
2005-11-01 16:40:00,0.698,0.69805,0.698,0.698,52300000.0
2005-11-01 16:41:00,0.69804,0.69804,0.69796,0.69798,46300000.0
2005-11-01 16:42:00,0.69788,0.69788,0.69782,0.69782,45900000.0
2005-11-01 16:43:00,0.69771,0.69786,0.69771,0.69786,66100000.0
2005-11-01 16:44:00,0.69796,0.69807,0.69794,0.698,70900001.0
2005-11-01 16:45:00,0.69809,0.69809,0.69786,0.69786,124200001.0
2005-11-01 16:46:00,0.69797,0.698,0.69792,0.698,104500002.0
2005-11-01 16:47:00,0.69803,0.69806,0.69791,0.698,167699997.0
2005-11-01 16:48:00,0.69815,0.69815,0.69805,0.69815,105300001.0
2005-11-01 16:49:00,0.6981,0.6981,0.6981,0.6981,13600000.0
2005-11-01 16:50:00,0.69812,0.69812,0.69804,0.69808,111400000.0
2005-11-01 16:51:00,0.69805,0.69805,0.69769,0.6977,114899999.0
2005-11-01 16:52:00,0.69786,0.69791,0.6978,0.69789,92900002.0
2005-11-01 16:53:00,0.69788,0.6979,0.69784,0.6979,61200000.0
2005-11-01 16:54:00,0.69785,0.69792,0.69775,0.69792,75400000.0
2005-11-01 16:55:00,0.6979,0.6979,0.69775,0.69777,101300000.0
2005-11-01 16:56:00,0.6977,0.6977,0.69748,0.69748,47300000.0
2005-11-01 16:57:00,0.69745,0.69745,0.69732,0.69745,73399999.0
2005-11-01 16:58:00,0.69747,0.69752,0.69703,0.6972,95500000.0
2005-11-01 16:59:00,0.69684,0.69738,0.69674,0.6973,99700001.0
2005-11-01 17:00:00,0.69735,0.69735,0.69703,0.69712,67700000.0
2005-11-01 17:01:00,0.69715,0.69725,0.69706,0.69717,87400000.0
2005-11-01 17:02:00,0.69714,0.69722,0.69714,0.69722,63100000.0
2005-11-01 17:03:00,0.69701,0.69729,0.69701,0.69723,75099999.0
2005-11-01 17:04:00,0.69711,0.69715,0.69709,0.69715,87600001.0
2005-11-01 17:05:00,0.69711,0.69711,0.69689,0.69704,76900000.0
2005-11-01 17:06:00,0.69695,0.69705,0.69687,0.69705,115399999.0
2005-11-01 17:07:00,0.69727,0.69773,0.69727,0.69773,79499998.0
2005-11-01 17:08:00,0.69762,0.69762,0.69737,0.69755,55799999.0
2005-11-01 17:09:00,0.69763,0.69777,0.69748,0.69777,110199999.0
2005-11-01 17:10:00,0.69773,0.69773,0.69757,0.69772,123300000.0
2005-11-01 17:11:00,0.69751,0.69772,0.69751,0.69767,61299999.0
2005-11-01 17:12:00,0.69754,0.69754,0.69719,0.69719,95200000.0
2005-11-01 17:13:00,0.69726,0.69738,0.69719,0.69738,129000002.0
2005-11-01 17:14:00,0.69739,0.69761,0.69739,0.69761,73999999.0
2005-11-01 17:15:00,0.6977,0.69778,0.69768,0.69768,69600000.0
2005-11-01 17:16:00,0.6977,0.69785,0.6977,0.69775,101600000.0
2005-11-01 17:17:00,0.6976,0.69777,0.69749,0.69749,83800001.0
2005-11-01 17:18:00,0.69742,0.69751,0.69725,0.69751,129500001.0
2005-11-01 17:19:00,0.6975,0.6975,0.69739,0.69745,61300000.0
2005-11-01 17:20:00,0.69751,0.69751,0.69707,0.69712,92500001.0
2005-11-01 17:21:00,0.69705,0.6971,0.69702,0.6971,66199999.0
2005-11-01 17:22:00,0.69715,0.69748,0.69715,0.69748,53100000.0
2005-11-01 17:23:00,0.69745,0.69745,0.69732,0.69745,73200000.0
2005-11-01 17:24:00,0.69739,0.69739,0.69722,0.69734,55699999.0
2005-11-01 17:25:00,0.69735,0.69739,0.69721,0.69731,143899997.0
2005-11-01 17:26:00,0.69735,0.69742,0.69733,0.69733,91899999.0
2005-11-01 17:27:00,0.69739,0.69739,0.69706,0.69719,111200000.0
2005-11-01 17:28:00,0.69699,0.69699,0.69678,0.69688,69800000.0
2005-11-01 17:29:00,0.69697,0.69704,0.69692,0.69704,81800000.0
2005-11-01 17:30:00,0.69705,0.69709,0.69694,0.69698,84800000.0
2005-11-01 17:31:00,0.69695,0.6971,0.69695,0.6971,99499998.0
2005-11-01 17:32:00,0.6971,0.69715,0.69705,0.69705,56200000.0
2005-11-01 17:33:00,0.69707,0.69707,0.69695,0.69705,96700003.0
2005-11-01 17:34:00,0.69707,0.69708,0.69691,0.69691,31000000.0
2005-11-01 17:35:00,0.69694,0.69708,0.69681,0.69703,64899998.0
2005-11-01 17:36:00,0.69706,0.69721,0.69706,0.69721,58600000.0
2005-11-01 17:37:00,0.69722,0.69722,0.69704,0.69704,82300000.0
2005-11-01 17:38:00,0.69692,0.69692,0.69683,0.69683,33200001.0
2005-11-01 17:39:00,0.69668,0.6967,0.69641,0.69642,182600002.0
2005-11-01 17:40:00,0.69686,0.69698,0.69686,0.69691,53800000.0
2005-11-01 17:41:00,0.69698,0.69712,0.69696,0.69701,114600001.0
2005-11-01 17:42:00,0.697,0.69705,0.69695,0.697,89600000.0
2005-11-01 17:43:00,0.69689,0.69694,0.69665,0.69675,89300002.0
2005-11-01 17:44:00,0.69709,0.69712,0.69705,0.69708,62300000.0
2005-11-01 17:45:00,0.697,0.697,0.69669,0.6969,83199999.0
2005-11-01 17:46:00,0.69699,0.69701,0.69699,0.69701,48900000.0
2005-11-01 17:47:00,0.69675,0.69705,0.69675,0.697,63800000.0
2005-11-01 17:48:00,0.69708,0.69722,0.69707,0.69717,110800001.0
2005-11-01 17:49:00,0.69714,0.69725,0.69714,0.69725,14400000.0
2005-11-01 17:50:00,0.69732,0.69768,0.69732,0.69764,57000000.0
2005-11-01 17:51:00,0.6976,0.69773,0.69753,0.69773,118900001.0
2005-11-01 17:52:00,0.6975,0.6975,0.69745,0.69745,33500000.0
2005-11-01 17:53:00,0.69732,0.69738,0.6973,0.69738,97900002.0
2005-11-01 17:54:00,0.69733,0.69759,0.69733,0.69759,88399998.0
2005-11-01 17:55:00,0.69761,0.6978,0.69761,0.6978,71799999.0
2005-11-01 17:56:00,0.69779,0.69791,0.69779,0.69781,85000000.0
2005-11-01 17:57:00,0.69776,0.69783,0.69767,0.69778,99500002.0
2005-11-01 17:58:00,0.69775,0.6979,0.69764,0.69769,74499999.0
2005-11-01 17:59:00,0.69762,0.69773,0.69758,0.69773,153299999.0
2005-11-01 18:00:00,0.69771,0.69795,0.69771,0.69779,96500000.0
2005-11-01 18:01:00,0.69781,0.69792,0.69779,0.69789,86100000.0
2005-11-01 18:02:00,0.69791,0.69791,0.69772,0.69772,58900001.0
2005-11-01 18:03:00,0.69775,0.6979,0.69775,0.6979,297999999.0
2005-11-01 18:04:00,0.69773,0.69792,0.69773,0.69785,146099999.0
2005-11-01 18:05:00,0.69793,0.69801,0.69778,0.69779,299999999.0
2005-11-01 18:06:00,0.69745,0.69787,0.69742,0.6976,111599999.0
2005-11-01 18:07:00,0.69794,0.69819,0.69794,0.6981,274399998.0
2005-11-01 18:08:00,0.6981,0.69826,0.6981,0.69813,91900000.0
2005-11-01 18:09:00,0.69819,0.69828,0.69804,0.69827,217700000.0
2005-11-01 18:10:00,0.69807,0.69817,0.69794,0.69794,72400000.0
2005-11-01 18:11:00,0.69786,0.69786,0.69784,0.69784,35199999.0
2005-11-01 18:12:00,0.69787,0.69787,0.69765,0.6977,54600000.0
2005-11-01 18:13:00,0.69778,0.69778,0.69771,0.69772,60600000.0
2005-11-01 18:14:00,0.69761,0.69766,0.69724,0.69734,78000000.0
2005-11-01 18:15:00,0.69768,0.6977,0.69739,0.69755,162899999.0
2005-11-01 18:16:00,0.69756,0.69766,0.69743,0.69762,328799995.0
2005-11-01 18:17:00,0.69755,0.69773,0.69755,0.69773,117699999.0
2005-11-01 18:18:00,0.69745,0.69782,0.69724,0.69766,309100001.0
2005-11-01 18:19:00,0.69773,0.69801,0.69773,0.69783,238500001.0
2005-11-01 18:20:00,0.69783,0.69796,0.69781,0.69781,119700001.0
2005-11-01 18:21:00,0.6977,0.69781,0.69765,0.69781,147900000.0
2005-11-01 18:22:00,0.6978,0.6981,0.69771,0.6981,82000000.0
2005-11-01 18:23:00,0.69817,0.69825,0.69811,0.69825,277799999.0
2005-11-01 18:24:00,0.69825,0.69835,0.69815,0.69825,243999999.0
2005-11-01 18:25:00,0.69817,0.69817,0.69793,0.69793,194000000.0
2005-11-01 18:26:00,0.69788,0.69819,0.69788,0.69819,166499999.0
2005-11-01 18:27:00,0.698,0.69808,0.69774,0.69796,360499996.0
2005-11-01 18:28:00,0.69793,0.69813,0.69776,0.69795,202400001.0
2005-11-01 18:29:00,0.69822,0.69827,0.69817,0.69825,213600001.0
2005-11-01 18:30:00,0.69823,0.69825,0.69815,0.69825,51500000.0
2005-11-01 18:31:00,0.6982,0.69825,0.69815,0.6982,235300001.0
2005-11-01 18:32:00,0.6982,0.69825,0.6982,0.6982,14500000.0
2005-11-01 18:33:00,0.69825,0.69825,0.6981,0.69812,208699998.0
2005-11-01 18:34:00,0.6982,0.69825,0.69815,0.6982,106900001.0
2005-11-01 18:35:00,0.69829,0.69844,0.69829,0.69843,109400000.0
2005-11-01 18:36:00,0.69857,0.69897,0.69857,0.69875,179100004.0
2005-11-01 18:37:00,0.69872,0.69875,0.69865,0.69869,64600000.0
2005-11-01 18:38:00,0.69829,0.69833,0.69823,0.69827,203100000.0
2005-11-01 18:39:00,0.6982,0.6983,0.69815,0.69825,374199999.0
2005-11-01 18:40:00,0.69827,0.69833,0.69819,0.69833,75900002.0
2005-11-01 18:41:00,0.6982,0.69835,0.6981,0.69813,264300002.0
2005-11-01 18:42:00,0.69824,0.69834,0.69824,0.69829,121100001.0
2005-11-01 18:43:00,0.69817,0.69832,0.69789,0.69822,618299999.0
2005-11-01 18:44:00,0.69825,0.69827,0.69813,0.69823,323400000.0
2005-11-01 18:45:00,0.69825,0.69825,0.69799,0.6981,387199997.0
2005-11-01 18:46:00,0.69813,0.69821,0.69813,0.69818,161999996.0
2005-11-01 18:47:00,0.69818,0.69822,0.69808,0.69808,182399997.0
2005-11-01 18:48:00,0.69809,0.69823,0.698,0.698,134100000.0
2005-11-01 18:49:00,0.698,0.6982,0.698,0.69815,164200000.0
2005-11-01 18:50:00,0.69813,0.69813,0.69797,0.69805,113499998.0
2005-11-01 18:51:00,0.69795,0.69805,0.69795,0.69803,54400000.0
2005-11-01 18:52:00,0.69808,0.69809,0.69802,0.69802,93899999.0
2005-11-01 18:53:00,0.69802,0.69803,0.69791,0.69803,105799998.0
2005-11-01 18:54:00,0.69791,0.69791,0.69759,0.69766,85600002.0
2005-11-01 18:55:00,0.69778,0.69778,0.69765,0.6977,160599998.0
2005-11-01 18:56:00,0.69772,0.69775,0.6977,0.6977,94600001.0
2005-11-01 18:57:00,0.6977,0.6977,0.69758,0.69762,80600001.0
2005-11-01 18:58:00,0.69761,0.6977,0.6975,0.6975,121499999.0
2005-11-01 18:59:00,0.69736,0.69753,0.69733,0.69753,190100001.0
2005-11-01 19:00:00,0.6975,0.6975,0.69738,0.69748,104300002.0
2005-11-01 19:01:00,0.69752,0.69752,0.69735,0.69735,111399999.0
2005-11-01 19:02:00,0.69737,0.69752,0.69726,0.69751,109400001.0
2005-11-01 19:03:00,0.69745,0.69755,0.69745,0.69745,163599999.0
2005-11-01 19:04:00,0.6975,0.69762,0.6975,0.6975,186199998.0
2005-11-01 19:05:00,0.69751,0.69762,0.69751,0.69759,135300001.0
2005-11-01 19:06:00,0.69759,0.69769,0.69757,0.69768,170500002.0
2005-11-01 19:07:00,0.6978,0.69803,0.69779,0.69793,272299999.0
2005-11-01 19:08:00,0.69803,0.69803,0.69791,0.69795,121899998.0
2005-11-01 19:09:00,0.6975,0.69784,0.6975,0.69767,122600000.0
2005-11-01 19:10:00,0.69792,0.69798,0.69792,0.69797,73700001.0
2005-11-01 19:11:00,0.69792,0.69802,0.69791,0.69794,127699999.0
2005-11-01 19:12:00,0.69787,0.698,0.69787,0.69798,62300000.0
2005-11-01 19:13:00,0.69794,0.69797,0.69787,0.69792,64900000.0
2005-11-01 19:14:00,0.69799,0.69802,0.69793,0.69793,111000000.0
2005-11-01 19:15:00,0.69792,0.69801,0.69792,0.69798,58500000.0
2005-11-01 19:16:00,0.69748,0.69772,0.69748,0.69749,61400000.0
2005-11-01 19:17:00,0.69799,0.69801,0.69779,0.69795,69300000.0
2005-11-01 19:18:00,0.69799,0.69802,0.69794,0.69797,77400000.0
2005-11-01 19:19:00,0.69786,0.69804,0.69786,0.69804,94700002.0
2005-11-01 19:20:00,0.69807,0.69809,0.69796,0.69801,140800000.0
2005-11-01 19:21:00,0.69807,0.69818,0.69785,0.69785,137300000.0
2005-11-01 19:22:00,0.69789,0.69818,0.69789,0.69815,72100000.0
2005-11-01 19:23:00,0.69808,0.69822,0.69788,0.69788,115499998.0
2005-11-01 19:24:00,0.69791,0.69804,0.69791,0.69792,113900001.0
2005-11-01 19:25:00,0.69795,0.69807,0.69795,0.69807,92600002.0
2005-11-01 19:26:00,0.69805,0.69815,0.69805,0.69815,59300000.0
2005-11-01 19:27:00,0.69816,0.69829,0.69814,0.69815,130700003.0
2005-11-01 19:28:00,0.69793,0.69813,0.69772,0.69774,169099999.0
2005-11-01 19:29:00,0.69776,0.69792,0.69769,0.69769,45600000.0
2005-11-01 19:30:00,0.69825,0.69825,0.6982,0.69825,76600001.0
2005-11-01 19:31:00,0.69828,0.69828,0.6981,0.69825,75300000.0
2005-11-01 19:32:00,0.698,0.69811,0.69769,0.69802,117000001.0
2005-11-01 19:33:00,0.69809,0.69809,0.69759,0.69766,101500001.0
2005-11-01 19:34:00,0.69779,0.698,0.69772,0.69797,210700001.0
2005-11-01 19:35:00,0.69825,0.6983,0.69815,0.69825,183000000.0
2005-11-01 19:36:00,0.69828,0.69841,0.69824,0.69824,222299999.0
2005-11-01 19:37:00,0.6982,0.69825,0.69818,0.69818,85200001.0
2005-11-01 19:38:00,0.69825,0.69825,0.69817,0.6982,97700000.0
2005-11-01 19:39:00,0.69779,0.69806,0.6976,0.69765,221800002.0
2005-11-01 19:40:00,0.69828,0.69828,0.6982,0.6982,92400000.0
2005-11-01 19:41:00,0.69785,0.69804,0.69774,0.69778,86899999.0
2005-11-01 19:42:00,0.69825,0.69833,0.69825,0.69827,109300002.0
2005-11-01 19:43:00,0.69825,0.69826,0.69814,0.69817,98000001.0
2005-11-01 19:44:00,0.69827,0.6983,0.6981,0.69822,126300002.0
2005-11-01 19:45:00,0.69816,0.69817,0.69785,0.69785,47500000.0
2005-11-01 19:46:00,0.69784,0.69797,0.69779,0.69793,117800003.0
2005-11-01 19:47:00,0.69786,0.69787,0.69748,0.69756,150599996.0
2005-11-01 19:48:00,0.69787,0.69814,0.69787,0.69814,54999999.0
2005-11-01 19:49:00,0.6982,0.69837,0.69805,0.69805,103799999.0
2005-11-01 19:50:00,0.69783,0.69797,0.69775,0.69787,110200001.0
2005-11-01 19:51:00,0.69794,0.69804,0.69764,0.6979,135100001.0
2005-11-01 19:52:00,0.69825,0.6983,0.69815,0.69825,123299999.0
2005-11-01 19:53:00,0.69827,0.69827,0.69817,0.6982,169900003.0
2005-11-01 19:54:00,0.6982,0.69836,0.6982,0.69824,200400000.0
2005-11-01 19:55:00,0.69812,0.69819,0.69789,0.6979,241399998.0
2005-11-01 19:56:00,0.69782,0.69803,0.69782,0.69795,197799998.0
2005-11-01 19:57:00,0.69811,0.69837,0.69811,0.69837,106199999.0
2005-11-01 19:58:00,0.69793,0.6982,0.6978,0.69818,196099998.0
2005-11-01 19:59:00,0.69799,0.69814,0.69778,0.69782,82000001.0
2005-11-01 20:00:00,0.69784,0.69819,0.69779,0.69788,256000000.0
2005-11-01 20:01:00,0.69801,0.69816,0.69794,0.69813,161800000.0
2005-11-01 20:02:00,0.69812,0.69818,0.69786,0.69787,101699999.0
2005-11-01 20:03:00,0.69796,0.6981,0.69787,0.69805,98199999.0
2005-11-01 20:04:00,0.69843,0.69846,0.6983,0.69836,119099999.0
2005-11-01 20:05:00,0.69831,0.69832,0.69799,0.69799,195399995.0
2005-11-01 20:06:00,0.69843,0.69849,0.69834,0.69845,243300000.0
2005-11-01 20:07:00,0.69842,0.69842,0.69824,0.69824,66100001.0
2005-11-01 20:08:00,0.69815,0.69825,0.69788,0.69791,119599999.0
2005-11-01 20:09:00,0.69833,0.69833,0.69803,0.6982,130999998.0
2005-11-01 20:10:00,0.69817,0.69834,0.69817,0.69827,150600002.0
2005-11-01 20:11:00,0.69822,0.69827,0.69822,0.69825,43900000.0
2005-11-01 20:12:00,0.69828,0.69837,0.69821,0.69837,89499999.0
2005-11-01 20:13:00,0.69858,0.69873,0.69818,0.69837,95700002.0
2005-11-01 20:14:00,0.69838,0.69847,0.69824,0.69847,131100000.0
2005-11-01 20:15:00,0.6983,0.6983,0.69795,0.69795,54799999.0
2005-11-01 20:16:00,0.6978,0.69802,0.69773,0.69792,384499995.0
2005-11-01 20:17:00,0.69792,0.69808,0.69792,0.69805,220599998.0
2005-11-01 20:18:00,0.69802,0.69805,0.69797,0.69805,104300001.0
2005-11-01 20:19:00,0.69805,0.69805,0.698,0.69805,29100000.0
2005-11-01 20:20:00,0.69814,0.69814,0.69804,0.6981,96400000.0
2005-11-01 20:21:00,0.69765,0.69801,0.69757,0.69762,82799999.0
2005-11-01 20:22:00,0.69813,0.69813,0.69799,0.69799,111000000.0
2005-11-01 20:23:00,0.69791,0.69791,0.69756,0.69766,114300001.0
2005-11-01 20:24:00,0.69753,0.69753,0.69722,0.6974,118699998.0
2005-11-01 20:25:00,0.69738,0.69752,0.69738,0.69748,155399998.0
2005-11-01 20:26:00,0.69758,0.69768,0.69757,0.69767,97899999.0
2005-11-01 20:27:00,0.69765,0.69765,0.69749,0.6975,123599999.0
2005-11-01 20:28:00,0.69747,0.69748,0.6974,0.6974,69900001.0
2005-11-01 20:29:00,0.69733,0.69733,0.69726,0.69733,191199999.0
2005-11-01 20:30:00,0.69732,0.69736,0.6972,0.69727,325099999.0
2005-11-01 20:31:00,0.69731,0.69741,0.69728,0.69728,241000001.0
2005-11-01 20:32:00,0.69717,0.69739,0.69717,0.69738,108400000.0
2005-11-01 20:33:00,0.6974,0.69748,0.69735,0.69738,152100001.0
2005-11-01 20:34:00,0.69747,0.69749,0.69733,0.69743,131599999.0
2005-11-01 20:35:00,0.69742,0.69742,0.69729,0.69738,67899998.0
2005-11-01 20:36:00,0.69743,0.69762,0.69735,0.69743,209900001.0
2005-11-01 20:37:00,0.69743,0.69748,0.69726,0.69726,166500003.0
2005-11-01 20:38:00,0.69722,0.69734,0.69722,0.6973,153399999.0
2005-11-01 20:39:00,0.69722,0.69742,0.69722,0.69742,87300001.0
2005-11-01 20:40:00,0.69715,0.69716,0.6968,0.69694,203199999.0
2005-11-01 20:41:00,0.69699,0.69724,0.69685,0.69699,196100001.0
2005-11-01 20:42:00,0.69698,0.69712,0.69676,0.69683,175099999.0
2005-11-01 20:43:00,0.69712,0.69719,0.69692,0.69692,148100001.0
2005-11-01 20:44:00,0.69738,0.69752,0.69736,0.6974,67200000.0
2005-11-01 20:45:00,0.6974,0.69745,0.69732,0.69735,42900000.0
2005-11-01 20:46:00,0.69749,0.69755,0.69742,0.69743,54200000.0
2005-11-01 20:47:00,0.6975,0.69755,0.6975,0.69752,105500001.0
2005-11-01 20:48:00,0.69745,0.69755,0.69745,0.69745,94000000.0
2005-11-01 20:49:00,0.69744,0.69762,0.69744,0.69758,72300001.0
2005-11-01 20:50:00,0.69758,0.69758,0.69746,0.69746,175499998.0
2005-11-01 20:51:00,0.69706,0.69731,0.69699,0.697,143000000.0
2005-11-01 20:52:00,0.69711,0.69728,0.69711,0.6972,97200000.0
2005-11-01 20:53:00,0.69752,0.69756,0.69739,0.69741,291899997.0
2005-11-01 20:54:00,0.6974,0.69752,0.69737,0.69752,225400002.0
2005-11-01 20:55:00,0.69705,0.69737,0.69699,0.69729,102899999.0
2005-11-01 20:56:00,0.69737,0.6976,0.69689,0.69713,74500000.0
2005-11-01 20:57:00,0.69712,0.6972,0.69708,0.69709,71900000.0
2005-11-01 20:58:00,0.69704,0.69726,0.69682,0.69692,216000000.0
2005-11-01 20:59:00,0.69702,0.6975,0.697,0.69721,202500000.0
2005-11-01 21:00:00,0.69752,0.69758,0.69749,0.69758,292300004.0
2005-11-01 21:01:00,0.6975,0.69762,0.69747,0.69762,103000000.0
2005-11-01 21:02:00,0.69758,0.69761,0.69752,0.69753,79500000.0
2005-11-01 21:03:00,0.69758,0.69776,0.69753,0.69776,103499999.0
2005-11-01 21:04:00,0.6977,0.69775,0.69765,0.69765,47800000.0
2005-11-01 21:05:00,0.69775,0.6978,0.69765,0.6977,93300001.0
2005-11-01 21:06:00,0.69761,0.69774,0.69754,0.69754,120399999.0
2005-11-01 21:07:00,0.69758,0.69758,0.69753,0.69753,35100000.0
2005-11-01 21:08:00,0.69714,0.6974,0.69699,0.69699,190899999.0
2005-11-01 21:09:00,0.6975,0.6976,0.69744,0.6976,188699997.0
2005-11-01 21:10:00,0.69762,0.69773,0.69762,0.69768,64900000.0
2005-11-01 21:11:00,0.69756,0.69756,0.69754,0.69754,15800000.0
2005-11-01 21:12:00,0.69745,0.69758,0.69745,0.69755,128699999.0
2005-11-01 21:13:00,0.69727,0.69735,0.69713,0.69725,76600000.0
2005-11-01 21:14:00,0.69748,0.69748,0.69718,0.69732,104499999.0
2005-11-01 21:15:00,0.69754,0.69756,0.69735,0.69735,155600001.0
2005-11-01 21:16:00,0.69735,0.69735,0.69718,0.69725,122999999.0
2005-11-01 21:17:00,0.69725,0.69735,0.69715,0.69735,142699999.0
2005-11-01 21:18:00,0.69706,0.6972,0.69687,0.69693,170799999.0
2005-11-01 21:19:00,0.69742,0.69771,0.69742,0.69771,158400002.0
2005-11-01 21:20:00,0.6978,0.6978,0.69756,0.69771,202200000.0
2005-11-01 21:21:00,0.69777,0.69777,0.69758,0.69772,97600000.0
2005-11-01 21:22:00,0.69762,0.69762,0.6972,0.6972,67000000.0
2005-11-01 21:23:00,0.69724,0.69737,0.69724,0.69735,161400000.0
2005-11-01 21:24:00,0.69727,0.69727,0.69676,0.69676,96200000.0
2005-11-01 21:25:00,0.6963,0.69648,0.69619,0.69648,174200000.0
2005-11-01 21:26:00,0.69656,0.69656,0.69633,0.69633,103200000.0
2005-11-01 21:27:00,0.69622,0.69632,0.69619,0.69632,116799998.0
2005-11-01 21:28:00,0.69643,0.69653,0.69643,0.69653,44800001.0
2005-11-01 21:29:00,0.69661,0.69673,0.69642,0.69642,128799999.0
2005-11-01 21:30:00,0.69645,0.69659,0.69643,0.69646,175299999.0
2005-11-01 21:31:00,0.69648,0.69652,0.69637,0.69637,134500001.0
2005-11-01 21:32:00,0.69643,0.6965,0.69642,0.69648,50200000.0
2005-11-01 21:33:00,0.69633,0.69647,0.69633,0.69645,161499997.0
2005-11-01 21:34:00,0.69644,0.69668,0.69644,0.69644,80500000.0
2005-11-01 21:35:00,0.69649,0.69665,0.69643,0.69643,268200001.0
2005-11-01 21:36:00,0.69646,0.69649,0.69625,0.69629,193799998.0
2005-11-01 21:37:00,0.69632,0.6964,0.69627,0.69627,120300000.0
2005-11-01 21:38:00,0.69633,0.69657,0.69633,0.69657,117800001.0
2005-11-01 21:39:00,0.69664,0.6967,0.69647,0.6966,65200000.0
2005-11-01 21:40:00,0.69663,0.69666,0.69646,0.6966,153500001.0
2005-11-01 21:41:00,0.69652,0.69658,0.69648,0.6965,132700000.0
2005-11-01 21:42:00,0.69638,0.69657,0.69628,0.69657,80499999.0
2005-11-01 21:43:00,0.69659,0.69672,0.69649,0.69649,71499999.0
2005-11-01 21:44:00,0.69646,0.69655,0.69632,0.69632,118399999.0
2005-11-01 21:45:00,0.69655,0.69679,0.69655,0.69677,94200000.0
2005-11-01 21:46:00,0.69677,0.69684,0.69675,0.69683,130600002.0
2005-11-01 21:47:00,0.69692,0.69695,0.69688,0.69688,47800000.0
2005-11-01 21:48:00,0.69683,0.69691,0.6968,0.69691,54600000.0
2005-11-01 21:49:00,0.6969,0.69702,0.69686,0.69695,60600000.0
2005-11-01 21:50:00,0.69704,0.69707,0.6969,0.69694,66500001.0
2005-11-01 21:51:00,0.69689,0.69693,0.69683,0.69693,115000001.0
2005-11-01 21:52:00,0.69684,0.69692,0.69672,0.69684,67500000.0
2005-11-01 21:53:00,0.69679,0.69691,0.69657,0.69691,114099998.0
2005-11-01 21:54:00,0.69692,0.69692,0.69676,0.6968,99400000.0
2005-11-01 21:55:00,0.69682,0.69689,0.69682,0.69682,43100000.0
2005-11-01 21:56:00,0.69682,0.69682,0.69671,0.69672,49400000.0
2005-11-01 21:57:00,0.69636,0.69676,0.69634,0.69662,180300002.0
2005-11-01 21:58:00,0.6968,0.69684,0.69674,0.69678,72599999.0
2005-11-01 21:59:00,0.69643,0.69657,0.69624,0.69632,122200001.0
2005-11-01 22:00:00,0.69614,0.6965,0.69603,0.69635,117299997.0
2005-11-01 22:01:00,0.69642,0.69646,0.69603,0.69603,102700000.0
2005-11-01 22:02:00,0.69605,0.69649,0.69599,0.69631,118799999.0
2005-11-01 22:03:00,0.69618,0.69642,0.69606,0.69623,69599999.0
2005-11-01 22:04:00,0.69625,0.69632,0.69594,0.69599,99600001.0
2005-11-01 22:05:00,0.69606,0.69651,0.69604,0.69612,134400000.0
2005-11-01 22:06:00,0.69635,0.69685,0.69611,0.69646,120500000.0
2005-11-01 22:07:00,0.69627,0.69643,0.69613,0.69628,55800000.0
2005-11-01 22:08:00,0.69606,0.69633,0.69587,0.69619,119600002.0
2005-11-01 22:09:00,0.6965,0.6965,0.69594,0.69604,81999999.0
2005-11-01 22:10:00,0.69616,0.69629,0.6959,0.6959,81900000.0
2005-11-01 22:11:00,0.69587,0.6962,0.69587,0.69618,80400000.0
2005-11-01 22:12:00,0.69627,0.69634,0.69587,0.69598,138400002.0
2005-11-01 22:13:00,0.69632,0.69639,0.6958,0.69593,97000000.0
2005-11-01 22:14:00,0.69596,0.69616,0.69585,0.69612,110300000.0
2005-11-01 22:15:00,0.69587,0.69624,0.69585,0.69597,101399999.0
2005-11-01 22:16:00,0.69594,0.69632,0.69585,0.69596,99299999.0
2005-11-01 22:17:00,0.69629,0.69658,0.6962,0.69636,63700000.0
2005-11-01 22:18:00,0.6963,0.69666,0.69626,0.6964,48800000.0
2005-11-01 22:19:00,0.69633,0.69672,0.69619,0.69649,117899998.0
2005-11-01 22:20:00,0.69656,0.69679,0.69656,0.6967,72999999.0
2005-11-01 22:21:00,0.69667,0.69673,0.69648,0.69648,104900000.0
2005-11-01 22:22:00,0.69643,0.69683,0.69643,0.69675,113199998.0
2005-11-01 22:23:00,0.69665,0.69683,0.69658,0.69666,76100000.0
2005-11-01 22:24:00,0.69646,0.69673,0.69643,0.69673,144599999.0
2005-11-01 22:25:00,0.69653,0.69676,0.69643,0.69645,129500001.0
2005-11-01 22:26:00,0.69636,0.69666,0.69636,0.69661,45700000.0
2005-11-01 22:27:00,0.6963,0.69674,0.6963,0.69664,91199999.0
2005-11-01 22:28:00,0.69631,0.69661,0.69631,0.6966,127500001.0
2005-11-01 22:29:00,0.69654,0.69672,0.69643,0.69643,140100000.0
2005-11-01 22:30:00,0.69654,0.6968,0.69654,0.69658,152399998.0
2005-11-01 22:31:00,0.69633,0.69678,0.69633,0.69633,117599998.0
2005-11-01 22:32:00,0.69637,0.69657,0.69637,0.69657,79699999.0
2005-11-01 22:33:00,0.69672,0.69674,0.69647,0.69648,104699999.0
2005-11-01 22:34:00,0.69629,0.69669,0.69617,0.69665,103800000.0
2005-11-01 22:35:00,0.69635,0.69682,0.69633,0.69676,133100000.0
2005-11-01 22:36:00,0.69649,0.6967,0.69621,0.69624,106599999.0
2005-11-01 22:37:00,0.69672,0.69674,0.69649,0.69668,98899999.0
2005-11-01 22:38:00,0.69644,0.69674,0.69634,0.69664,84099999.0
2005-11-01 22:39:00,0.69678,0.6971,0.69669,0.69678,125800000.0
2005-11-01 22:40:00,0.69692,0.69709,0.69678,0.69685,100299999.0
2005-11-01 22:41:00,0.69671,0.697,0.69661,0.69692,78699999.0
2005-11-01 22:42:00,0.69689,0.69699,0.69671,0.69689,116200001.0
2005-11-01 22:43:00,0.69673,0.69721,0.69658,0.69671,165099999.0
2005-11-01 22:44:00,0.69681,0.69703,0.69635,0.69666,142600000.0
2005-11-01 22:45:00,0.69681,0.69719,0.69656,0.69691,190899996.0
2005-11-01 22:46:00,0.69686,0.69713,0.69678,0.69698,205500000.0
2005-11-01 22:47:00,0.69668,0.69709,0.69665,0.69693,157799999.0
2005-11-01 22:48:00,0.69679,0.69702,0.6967,0.69687,82300001.0
2005-11-01 22:49:00,0.69665,0.69678,0.69658,0.69678,86900000.0
2005-11-01 22:50:00,0.69702,0.69702,0.69652,0.69689,260100001.0
2005-11-01 22:51:00,0.69687,0.69698,0.69672,0.6968,207900001.0
2005-11-01 22:52:00,0.69679,0.69686,0.6967,0.69682,70200000.0
2005-11-01 22:53:00,0.69682,0.697,0.69674,0.697,100100000.0
2005-11-01 22:54:00,0.69713,0.69725,0.69686,0.69687,61900000.0
2005-11-01 22:55:00,0.69667,0.6971,0.69667,0.69669,107600002.0
2005-11-01 22:56:00,0.69706,0.69706,0.69684,0.69691,113299999.0
2005-11-01 22:57:00,0.69697,0.6971,0.69661,0.69661,103799999.0
2005-11-01 22:58:00,0.69693,0.69701,0.69671,0.69684,116299997.0
2005-11-01 22:59:00,0.69672,0.69711,0.69637,0.69693,197600001.0
2005-11-01 23:00:00,0.69706,0.69706,0.69665,0.69683,81600000.0
2005-11-01 23:01:00,0.69681,0.69717,0.69671,0.697,127499997.0
2005-11-01 23:02:00,0.6969,0.69706,0.69665,0.69685,159200000.0
2005-11-01 23:03:00,0.69677,0.69707,0.69659,0.69692,142500003.0
2005-11-01 23:04:00,0.69701,0.6971,0.69672,0.69694,80399999.0
2005-11-01 23:05:00,0.69697,0.69707,0.69663,0.69688,81000000.0
2005-11-01 23:06:00,0.69697,0.69697,0.69666,0.69684,113199999.0
2005-11-01 23:07:00,0.69685,0.69716,0.69674,0.69714,118400000.0
2005-11-01 23:08:00,0.69732,0.69732,0.69671,0.69678,103700001.0
2005-11-01 23:09:00,0.69681,0.69716,0.69678,0.69706,111500001.0
2005-11-01 23:10:00,0.69714,0.69719,0.6968,0.69692,95000000.0
2005-11-01 23:11:00,0.69688,0.69724,0.69677,0.69705,131399999.0
2005-11-01 23:12:00,0.69707,0.69719,0.69673,0.69673,118000001.0
2005-11-01 23:13:00,0.69696,0.697,0.69677,0.69691,43600000.0
2005-11-01 23:14:00,0.69673,0.69707,0.69669,0.6968,92999999.0
2005-11-01 23:15:00,0.69686,0.69695,0.69673,0.69687,66900000.0
2005-11-01 23:16:00,0.69721,0.69724,0.69675,0.69678,129200002.0
2005-11-01 23:17:00,0.6965,0.69697,0.6965,0.69659,125800000.0
2005-11-01 23:18:00,0.69676,0.69683,0.69662,0.69683,87600000.0
2005-11-01 23:19:00,0.69662,0.697,0.69658,0.697,109200000.0
2005-11-01 23:20:00,0.697,0.697,0.69673,0.69699,126599999.0
2005-11-01 23:21:00,0.6968,0.6968,0.69654,0.6968,74100001.0
2005-11-01 23:22:00,0.69664,0.69683,0.6965,0.69668,133600001.0
2005-11-01 23:23:00,0.69665,0.6968,0.69655,0.6968,67100000.0
2005-11-01 23:24:00,0.69676,0.69692,0.6966,0.69682,142799998.0
2005-11-01 23:25:00,0.69683,0.69697,0.69663,0.69697,131100002.0
2005-11-01 23:26:00,0.69686,0.69695,0.69671,0.69683,86099999.0
2005-11-01 23:27:00,0.69663,0.69686,0.69648,0.69679,107100000.0
2005-11-01 23:28:00,0.6966,0.69701,0.69645,0.6969,100300000.0
2005-11-01 23:29:00,0.69683,0.69683,0.69652,0.6966,82000001.0
2005-11-01 23:30:00,0.69673,0.69687,0.69656,0.69656,87000000.0
2005-11-01 23:31:00,0.69651,0.69672,0.6964,0.6964,84000000.0
2005-11-01 23:32:00,0.69656,0.69683,0.69656,0.69675,105200002.0
2005-11-01 23:33:00,0.69658,0.6969,0.69656,0.69675,93000000.0
2005-11-01 23:34:00,0.69674,0.69685,0.6965,0.6965,97500000.0
2005-11-01 23:35:00,0.69656,0.69676,0.69656,0.69676,71600000.0
2005-11-01 23:36:00,0.69685,0.69706,0.69664,0.6969,75800000.0
2005-11-01 23:37:00,0.69707,0.69711,0.69663,0.69667,106000000.0
2005-11-01 23:38:00,0.69678,0.69691,0.69658,0.69664,105300000.0
2005-11-01 23:39:00,0.69653,0.69691,0.69652,0.69676,110899999.0
2005-11-01 23:40:00,0.69668,0.69684,0.69663,0.6967,112799999.0
2005-11-01 23:41:00,0.69685,0.69706,0.69675,0.69675,139599998.0
2005-11-01 23:42:00,0.69674,0.69702,0.69663,0.69663,46800000.0
2005-11-01 23:43:00,0.69682,0.69711,0.69682,0.69711,56800000.0
2005-11-01 23:44:00,0.69697,0.69699,0.69683,0.69699,87699999.0
2005-11-01 23:45:00,0.69725,0.69746,0.69702,0.69743,122000000.0
2005-11-01 23:46:00,0.69737,0.69753,0.6969,0.69695,156799998.0
2005-11-01 23:47:00,0.69688,0.69715,0.69675,0.69707,77300000.0
2005-11-01 23:48:00,0.69686,0.69704,0.69671,0.69671,108300001.0
2005-11-01 23:49:00,0.69689,0.6972,0.69689,0.69705,57600000.0
2005-11-01 23:50:00,0.69705,0.6972,0.69676,0.697,119499998.0
2005-11-01 23:51:00,0.69717,0.69723,0.69661,0.69682,131100001.0
2005-11-01 23:52:00,0.69672,0.69694,0.69655,0.69669,124799998.0
2005-11-01 23:53:00,0.69679,0.69686,0.69655,0.69657,139400001.0
2005-11-01 23:54:00,0.69658,0.6967,0.6964,0.69648,88799998.0
2005-11-01 23:55:00,0.69647,0.69668,0.69647,0.69654,70600001.0
2005-11-01 23:56:00,0.69671,0.69674,0.69648,0.69674,81200001.0
2005-11-01 23:57:00,0.69669,0.69694,0.69655,0.69693,105200002.0
2005-11-01 23:58:00,0.69681,0.69722,0.69681,0.69706,101899999.0
2005-11-01 23:59:00,0.69679,0.69704,0.69679,0.69681,69900000.0
2005-11-02 00:00:00,0.69692,0.69708,0.69674,0.69679,154200001.0
2005-11-02 00:01:00,0.69678,0.69703,0.69669,0.69691,83000001.0
2005-11-02 00:02:00,0.6969,0.69707,0.69685,0.69685,83899998.0
2005-11-02 00:03:00,0.69675,0.69706,0.69672,0.69698,87400001.0
2005-11-02 00:04:00,0.69695,0.69704,0.69673,0.69685,88800000.0
2005-11-02 00:05:00,0.69704,0.69711,0.69688,0.6969,84400000.0
2005-11-02 00:06:00,0.69679,0.69713,0.69674,0.69713,156500000.0
2005-11-02 00:07:00,0.69715,0.69719,0.69692,0.69705,142400001.0
2005-11-02 00:08:00,0.69701,0.69705,0.69684,0.69696,109099999.0
2005-11-02 00:09:00,0.69697,0.69703,0.69628,0.69677,46800000.0
2005-11-02 00:10:00,0.69674,0.697,0.69671,0.69682,116799998.0
2005-11-02 00:11:00,0.69666,0.69705,0.69666,0.69684,125199999.0
2005-11-02 00:12:00,0.69668,0.69692,0.69659,0.6968,86000000.0
2005-11-02 00:13:00,0.6969,0.69694,0.69643,0.69657,85400000.0
2005-11-02 00:14:00,0.69659,0.69675,0.69645,0.69664,116100000.0
2005-11-02 00:15:00,0.69658,0.69685,0.69645,0.69663,169500001.0
2005-11-02 00:16:00,0.6966,0.6968,0.69645,0.69672,75299999.0
2005-11-02 00:17:00,0.69665,0.69793,0.69665,0.69793,71300000.0
2005-11-02 00:18:00,0.69749,0.6976,0.69701,0.69713,78799998.0
2005-11-02 00:19:00,0.69734,0.69742,0.69688,0.69711,133300000.0
2005-11-02 00:20:00,0.69686,0.69694,0.69669,0.69675,121700000.0
2005-11-02 00:21:00,0.69681,0.69697,0.6966,0.69677,57400000.0
2005-11-02 00:22:00,0.69661,0.69699,0.69661,0.69694,87099999.0
2005-11-02 00:23:00,0.69714,0.69741,0.69682,0.69738,127400001.0
2005-11-02 00:24:00,0.69715,0.69752,0.69703,0.69715,161000001.0
2005-11-02 00:25:00,0.69707,0.69715,0.6968,0.69694,80900000.0
2005-11-02 00:26:00,0.69707,0.69707,0.69676,0.69699,121900002.0
2005-11-02 00:27:00,0.69698,0.69765,0.69698,0.69759,83400003.0
2005-11-02 00:28:00,0.69769,0.69777,0.69762,0.69762,142099997.0
2005-11-02 00:29:00,0.69745,0.69745,0.69734,0.6974,46300000.0
2005-11-02 00:30:00,0.69746,0.69746,0.69716,0.69716,82200001.0
2005-11-02 00:31:00,0.69736,0.69736,0.69724,0.69727,77799999.0
2005-11-02 00:32:00,0.6973,0.6973,0.6972,0.6972,97300000.0
2005-11-02 00:33:00,0.69695,0.69695,0.69671,0.69671,57000000.0
2005-11-02 00:34:00,0.69716,0.69716,0.69695,0.69695,29400000.0
2005-11-02 00:35:00,0.69673,0.69683,0.69662,0.69683,119600000.0
2005-11-02 00:36:00,0.69683,0.69683,0.69661,0.69666,61600000.0
2005-11-02 00:37:00,0.69685,0.69685,0.69665,0.69672,112300000.0
2005-11-02 00:38:00,0.69676,0.69683,0.69669,0.69683,42900000.0
2005-11-02 00:39:00,0.69687,0.69693,0.69681,0.69693,98700001.0
2005-11-02 00:40:00,0.69688,0.69691,0.69681,0.69687,61000000.0
2005-11-02 00:41:00,0.69692,0.69692,0.69668,0.6968,96000002.0
2005-11-02 00:42:00,0.69676,0.69688,0.69676,0.69688,76000001.0
2005-11-02 00:43:00,0.69697,0.69701,0.69692,0.69692,61200000.0
2005-11-02 00:44:00,0.69692,0.69692,0.69678,0.69681,50900001.0
2005-11-02 00:45:00,0.69684,0.6969,0.69679,0.69683,56500001.0
2005-11-02 00:46:00,0.69672,0.69672,0.69637,0.69637,44300000.0
2005-11-02 00:47:00,0.69658,0.69658,0.69638,0.69658,83400000.0
2005-11-02 00:48:00,0.69613,0.69637,0.69613,0.69622,57800000.0
2005-11-02 00:49:00,0.69651,0.69651,0.69627,0.6965,84600000.0
2005-11-02 00:50:00,0.6965,0.69655,0.6964,0.69655,55600001.0
2005-11-02 00:51:00,0.69642,0.69657,0.69642,0.69655,74099999.0
2005-11-02 00:52:00,0.69666,0.69684,0.69666,0.69676,68399999.0
2005-11-02 00:53:00,0.69672,0.6969,0.69672,0.69674,107900001.0
2005-11-02 00:54:00,0.69655,0.69669,0.69638,0.69669,190899999.0
2005-11-02 00:55:00,0.69675,0.69675,0.69672,0.69675,53400000.0
2005-11-02 00:56:00,0.69678,0.69681,0.69674,0.69675,49400000.0
2005-11-02 00:57:00,0.6966,0.69665,0.69659,0.69665,69299999.0
2005-11-02 00:58:00,0.69664,0.69664,0.69646,0.69663,87799999.0
2005-11-02 00:59:00,0.69654,0.69658,0.69646,0.69646,93999998.0
2005-11-02 01:00:00,0.69637,0.6964,0.69625,0.69638,89600000.0
2005-11-02 01:01:00,0.69618,0.69632,0.69595,0.69629,196699999.0
2005-11-02 01:02:00,0.69638,0.69647,0.69608,0.69641,132300002.0
2005-11-02 01:03:00,0.69642,0.69645,0.69635,0.6964,101400001.0
2005-11-02 01:04:00,0.6964,0.69647,0.69635,0.69647,71800001.0
2005-11-02 01:05:00,0.6963,0.6963,0.69617,0.69617,15900000.0
2005-11-02 01:06:00,0.69614,0.69614,0.69601,0.69612,72100000.0
2005-11-02 01:07:00,0.69612,0.69612,0.69598,0.69598,62899999.0
2005-11-02 01:08:00,0.6956,0.6959,0.6956,0.69579,92800000.0
2005-11-02 01:09:00,0.69599,0.6961,0.69597,0.6961,111799999.0
2005-11-02 01:10:00,0.69609,0.69618,0.69609,0.69618,58599999.0
2005-11-02 01:11:00,0.6962,0.69636,0.69605,0.69605,79600000.0
2005-11-02 01:12:00,0.6961,0.69618,0.69608,0.69616,100800001.0
2005-11-02 01:13:00,0.69575,0.69609,0.69569,0.69585,118199999.0
2005-11-02 01:14:00,0.69576,0.69608,0.69576,0.69592,76999999.0
2005-11-02 01:15:00,0.69623,0.69623,0.69618,0.69618,35100001.0
2005-11-02 01:16:00,0.6961,0.69615,0.6961,0.69613,61300000.0
2005-11-02 01:17:00,0.69612,0.69613,0.696,0.69613,60599999.0
2005-11-02 01:18:00,0.69586,0.69595,0.69565,0.69582,130300000.0
2005-11-02 01:19:00,0.69606,0.69619,0.69606,0.69609,104300002.0
2005-11-02 01:20:00,0.69598,0.69598,0.6959,0.69591,67499999.0
2005-11-02 01:21:00,0.69585,0.69595,0.69585,0.69595,54100000.0
2005-11-02 01:22:00,0.69583,0.6959,0.69583,0.6959,45999999.0
2005-11-02 01:23:00,0.69589,0.69601,0.69589,0.69597,96200000.0
2005-11-02 01:24:00,0.69604,0.69611,0.69592,0.69592,76800000.0
2005-11-02 01:25:00,0.69606,0.69606,0.69592,0.69592,31700000.0
2005-11-02 01:26:00,0.69585,0.69585,0.69556,0.69556,52699999.0
2005-11-02 01:27:00,0.69541,0.69563,0.69536,0.69563,75999998.0
2005-11-02 01:28:00,0.69568,0.69576,0.69561,0.6957,117099999.0
2005-11-02 01:29:00,0.69578,0.69594,0.69578,0.69594,76500000.0
2005-11-02 01:30:00,0.6959,0.69597,0.69577,0.69577,85400001.0
2005-11-02 01:31:00,0.69578,0.69583,0.69569,0.69578,46200000.0
2005-11-02 01:32:00,0.69577,0.6959,0.69577,0.6959,126400001.0
2005-11-02 01:33:00,0.69587,0.69589,0.69576,0.69578,76200002.0
2005-11-02 01:34:00,0.69588,0.6959,0.69577,0.6959,83099999.0
2005-11-02 01:35:00,0.69587,0.69589,0.69583,0.69583,87699998.0
2005-11-02 01:36:00,0.6959,0.696,0.69579,0.69579,90300000.0
2005-11-02 01:37:00,0.69582,0.6959,0.69582,0.69582,85300001.0
2005-11-02 01:38:00,0.69589,0.69589,0.69583,0.69583,8700000.0
2005-11-02 01:39:00,0.69549,0.69579,0.6954,0.69555,64099999.0
2005-11-02 01:40:00,0.69602,0.69603,0.69584,0.69584,96900000.0
2005-11-02 01:41:00,0.69558,0.6957,0.69531,0.69538,88299999.0
2005-11-02 01:42:00,0.69584,0.69587,0.69582,0.69582,51700000.0
2005-11-02 01:43:00,0.6954,0.69555,0.69536,0.69536,103799998.0
2005-11-02 01:44:00,0.69587,0.69588,0.6958,0.69588,24400000.0
2005-11-02 01:45:00,0.69561,0.69578,0.69549,0.69556,105800000.0
2005-11-02 01:46:00,0.69593,0.69613,0.69593,0.69597,97100000.0
2005-11-02 01:47:00,0.69611,0.69622,0.69611,0.69615,105200001.0
2005-11-02 01:48:00,0.69612,0.69617,0.69559,0.69565,115500001.0
2005-11-02 01:49:00,0.6962,0.69621,0.69613,0.69619,84999998.0
2005-11-02 01:50:00,0.69579,0.69598,0.69555,0.69589,113199999.0
2005-11-02 01:51:00,0.6962,0.69623,0.69615,0.69618,60100000.0
2005-11-02 01:52:00,0.69608,0.6962,0.69605,0.69605,114800001.0
2005-11-02 01:53:00,0.69561,0.69605,0.69553,0.69596,86000001.0
2005-11-02 01:54:00,0.6961,0.69614,0.69601,0.69614,53200000.0
2005-11-02 01:55:00,0.69608,0.6962,0.69597,0.69603,123300001.0
2005-11-02 01:56:00,0.696,0.696,0.69587,0.69597,89799997.0
2005-11-02 01:57:00,0.69579,0.69589,0.69556,0.69577,32600000.0
2005-11-02 01:58:00,0.69598,0.69608,0.69598,0.69608,61700000.0
2005-11-02 01:59:00,0.69561,0.69586,0.69548,0.69571,151599998.0
2005-11-02 02:00:00,0.69584,0.69584,0.69539,0.6954,78800000.0
2005-11-02 02:01:00,0.69559,0.69576,0.6954,0.69544,104000000.0
2005-11-02 02:02:00,0.69552,0.69576,0.69538,0.69538,149100000.0
2005-11-02 02:03:00,0.69586,0.69601,0.69586,0.69587,87500000.0
2005-11-02 02:04:00,0.6959,0.69591,0.69584,0.69584,36800000.0
2005-11-02 02:05:00,0.69583,0.69592,0.69577,0.69592,47300000.0
2005-11-02 02:06:00,0.69588,0.69592,0.6958,0.6958,73400001.0
2005-11-02 02:07:00,0.69555,0.69578,0.69555,0.69578,48500000.0
2005-11-02 02:08:00,0.69575,0.6959,0.69575,0.6959,37500000.0
2005-11-02 02:09:00,0.69531,0.69577,0.6953,0.69549,68600001.0
2005-11-02 02:10:00,0.69592,0.69607,0.69592,0.69607,80500000.0
2005-11-02 02:11:00,0.69609,0.69613,0.69603,0.69603,83900001.0
2005-11-02 02:12:00,0.69562,0.69578,0.69541,0.69553,109800000.0
2005-11-02 02:13:00,0.69547,0.69574,0.69542,0.69554,130099999.0
2005-11-02 02:14:00,0.69602,0.69619,0.69602,0.69603,106799998.0
2005-11-02 02:15:00,0.69586,0.69598,0.69555,0.69561,110699999.0
2005-11-02 02:16:00,0.69593,0.69605,0.69593,0.696,65700001.0
2005-11-02 02:17:00,0.696,0.69605,0.696,0.69605,26800000.0
2005-11-02 02:18:00,0.6959,0.69605,0.6959,0.696,58000000.0
2005-11-02 02:19:00,0.6956,0.69576,0.69557,0.69574,139199997.0
2005-11-02 02:20:00,0.69604,0.69604,0.69585,0.6959,60100000.0
2005-11-02 02:21:00,0.69553,0.69578,0.69544,0.69571,70299999.0
2005-11-02 02:22:00,0.69546,0.69567,0.69545,0.69558,119599999.0
2005-11-02 02:23:00,0.69579,0.69604,0.69578,0.69578,110600000.0
2005-11-02 02:24:00,0.6958,0.69585,0.69575,0.6958,123499998.0
2005-11-02 02:25:00,0.69524,0.6955,0.69516,0.69529,134099999.0
2005-11-02 02:26:00,0.6958,0.6958,0.69563,0.69563,67299999.0
2005-11-02 02:27:00,0.69551,0.69567,0.69551,0.69555,46300000.0
2005-11-02 02:28:00,0.69565,0.69575,0.69565,0.69575,79100001.0
2005-11-02 02:29:00,0.69575,0.69575,0.6956,0.69565,91400000.0
2005-11-02 02:30:00,0.69575,0.69575,0.69567,0.69575,30800000.0
2005-11-02 02:31:00,0.69576,0.69587,0.69569,0.69587,132600001.0
2005-11-02 02:32:00,0.69577,0.69583,0.69575,0.69583,65599999.0
2005-11-02 02:33:00,0.69588,0.69592,0.69586,0.69592,45400000.0
2005-11-02 02:34:00,0.69588,0.69603,0.6958,0.69591,98399999.0
2005-11-02 02:35:00,0.69593,0.69607,0.69591,0.69598,139000000.0
2005-11-02 02:36:00,0.696,0.69612,0.69597,0.69602,120999998.0
2005-11-02 02:37:00,0.69614,0.69619,0.69607,0.69617,46100000.0
2005-11-02 02:38:00,0.69566,0.69602,0.69565,0.69565,128000000.0
2005-11-02 02:39:00,0.69616,0.69619,0.69597,0.69607,97400000.0
2005-11-02 02:40:00,0.6961,0.6962,0.69605,0.69615,99500000.0
2005-11-02 02:41:00,0.69617,0.69617,0.69611,0.69611,47500000.0
2005-11-02 02:42:00,0.69595,0.69606,0.69566,0.69571,88800000.0
2005-11-02 02:43:00,0.69585,0.69597,0.69566,0.69571,111500001.0
2005-11-02 02:44:00,0.69564,0.6959,0.69564,0.6959,60300000.0
2005-11-02 02:45:00,0.6962,0.69625,0.69615,0.69625,20000000.0
2005-11-02 02:46:00,0.69614,0.69623,0.69612,0.69612,67700000.0
2005-11-02 02:47:00,0.69594,0.69594,0.69567,0.69593,31100000.0
2005-11-02 02:48:00,0.69601,0.69607,0.69575,0.69575,66899999.0
2005-11-02 02:49:00,0.69584,0.69595,0.69583,0.69595,116700000.0
2005-11-02 02:50:00,0.69624,0.69624,0.6961,0.69615,67400000.0
2005-11-02 02:51:00,0.69618,0.69619,0.69605,0.69605,63799999.0
2005-11-02 02:52:00,0.69608,0.69621,0.69608,0.69615,133299999.0
2005-11-02 02:53:00,0.69576,0.69591,0.69566,0.69575,117900000.0
2005-11-02 02:54:00,0.69616,0.69616,0.69611,0.69611,32000000.0
2005-11-02 02:55:00,0.69608,0.69612,0.69608,0.69609,76000000.0
2005-11-02 02:56:00,0.69612,0.69615,0.696,0.69607,94600003.0
2005-11-02 02:57:00,0.69605,0.6961,0.69605,0.6961,67100001.0
2005-11-02 02:58:00,0.6961,0.6962,0.69605,0.6961,92799999.0
2005-11-02 02:59:00,0.69613,0.69615,0.69605,0.69605,95500002.0
2005-11-02 03:00:00,0.69559,0.69604,0.69553,0.69604,112600003.0
2005-11-02 03:01:00,0.69597,0.69608,0.69577,0.69608,91199999.0
2005-11-02 03:02:00,0.69563,0.69629,0.69563,0.69628,86000000.0
2005-11-02 03:03:00,0.69615,0.69615,0.696,0.696,80999998.0
2005-11-02 03:04:00,0.6956,0.69624,0.6956,0.6959,70700000.0
2005-11-02 03:05:00,0.69606,0.69616,0.69606,0.69614,117799999.0
2005-11-02 03:06:00,0.69603,0.69609,0.69572,0.69574,84300000.0
2005-11-02 03:07:00,0.6956,0.6956,0.69544,0.69553,84699999.0
2005-11-02 03:08:00,0.69545,0.6956,0.69545,0.69552,130800001.0
2005-11-02 03:09:00,0.69569,0.69599,0.69569,0.69586,49100000.0
2005-11-02 03:10:00,0.6958,0.69588,0.6958,0.6958,89600000.0
2005-11-02 03:11:00,0.69577,0.69587,0.69577,0.69587,90899999.0
2005-11-02 03:12:00,0.69592,0.69592,0.69572,0.69592,72400001.0
2005-11-02 03:13:00,0.69597,0.69616,0.69587,0.69596,119099999.0
2005-11-02 03:14:00,0.69592,0.6961,0.69592,0.6961,55799999.0
2005-11-02 03:15:00,0.69612,0.69612,0.696,0.696,68600000.0
2005-11-02 03:16:00,0.696,0.696,0.69585,0.69592,58199999.0
2005-11-02 03:17:00,0.69594,0.69604,0.69592,0.69592,61200000.0
2005-11-02 03:18:00,0.69593,0.69612,0.69585,0.69612,70600000.0
2005-11-02 03:19:00,0.69605,0.6963,0.69605,0.69622,84900000.0
2005-11-02 03:20:00,0.6963,0.69635,0.69623,0.6963,131100001.0
2005-11-02 03:21:00,0.69633,0.69642,0.69633,0.69642,47800000.0
2005-11-02 03:22:00,0.69603,0.69615,0.69597,0.69607,103299997.0
2005-11-02 03:23:00,0.6961,0.69628,0.69602,0.69608,139000000.0
2005-11-02 03:24:00,0.69645,0.69645,0.6964,0.69645,45000000.0
2005-11-02 03:25:00,0.6962,0.6962,0.69593,0.69603,70899999.0
2005-11-02 03:26:00,0.69645,0.6965,0.69635,0.69635,51100000.0
2005-11-02 03:27:00,0.6964,0.69647,0.69635,0.69645,50500000.0
2005-11-02 03:28:00,0.69637,0.6964,0.69627,0.69632,94699999.0
2005-11-02 03:29:00,0.69615,0.69666,0.69615,0.69641,136999998.0
2005-11-02 03:30:00,0.69642,0.6966,0.69618,0.69625,131400000.0
2005-11-02 03:31:00,0.69612,0.69645,0.69602,0.6963,65200000.0
2005-11-02 03:32:00,0.6962,0.69664,0.69608,0.69647,81999999.0
2005-11-02 03:33:00,0.69636,0.69664,0.69624,0.69624,119799997.0
2005-11-02 03:34:00,0.6962,0.69653,0.69605,0.69635,138700000.0
2005-11-02 03:35:00,0.6966,0.69663,0.69634,0.69663,121100000.0
2005-11-02 03:36:00,0.69629,0.6969,0.69629,0.69658,82900000.0
2005-11-02 03:37:00,0.69651,0.69668,0.69651,0.69664,53599999.0
2005-11-02 03:38:00,0.69672,0.69683,0.69672,0.69683,44200000.0
2005-11-02 03:39:00,0.69668,0.69704,0.69666,0.6969,171999999.0
2005-11-02 03:40:00,0.69675,0.69716,0.69675,0.69716,74200001.0
2005-11-02 03:41:00,0.69714,0.69724,0.69701,0.69714,90500000.0
2005-11-02 03:42:00,0.69692,0.6972,0.69691,0.6972,106800001.0
2005-11-02 03:43:00,0.6971,0.69713,0.6971,0.6971,83100000.0
2005-11-02 03:44:00,0.69717,0.69723,0.69714,0.69714,50199999.0
2005-11-02 03:45:00,0.69724,0.69724,0.69713,0.69713,80100001.0
2005-11-02 03:46:00,0.6972,0.69728,0.69705,0.69716,83300000.0
2005-11-02 03:47:00,0.69717,0.69728,0.69717,0.69728,36699999.0
2005-11-02 03:48:00,0.69735,0.69742,0.6973,0.69737,115000000.0
2005-11-02 03:49:00,0.69724,0.69741,0.69718,0.69741,86700000.0
2005-11-02 03:50:00,0.69737,0.6974,0.69726,0.69728,129199998.0
2005-11-02 03:51:00,0.69733,0.69733,0.6972,0.6972,90700001.0
2005-11-02 03:52:00,0.6973,0.6973,0.69716,0.69723,46100000.0
2005-11-02 03:53:00,0.69722,0.6973,0.69722,0.69728,32500000.0
2005-11-02 03:54:00,0.69724,0.69741,0.69718,0.69741,84100001.0
2005-11-02 03:55:00,0.69728,0.69733,0.69718,0.69733,153800002.0
2005-11-02 03:56:00,0.69725,0.6973,0.69725,0.69725,76700001.0
2005-11-02 03:57:00,0.69721,0.69745,0.69721,0.69745,20700000.0
2005-11-02 03:58:00,0.69748,0.69768,0.69746,0.6976,186700001.0
2005-11-02 03:59:00,0.69762,0.69773,0.69759,0.69759,54599998.0
2005-11-02 04:00:00,0.69753,0.69777,0.69753,0.69777,43699999.0
2005-11-02 04:01:00,0.69776,0.69782,0.69767,0.69782,100499999.0
2005-11-02 04:02:00,0.69787,0.69813,0.69779,0.69779,79800000.0
2005-11-02 04:03:00,0.6978,0.6978,0.69775,0.69775,125400000.0
2005-11-02 04:04:00,0.69782,0.69785,0.6978,0.6978,77200000.0
2005-11-02 04:05:00,0.69736,0.69776,0.69736,0.6977,78500000.0
2005-11-02 04:06:00,0.69774,0.69779,0.69745,0.69772,114700001.0
2005-11-02 04:07:00,0.69789,0.69805,0.69789,0.69797,93999999.0
2005-11-02 04:08:00,0.69803,0.69803,0.69775,0.69781,113500002.0
2005-11-02 04:09:00,0.69758,0.69803,0.69746,0.69803,106700002.0
2005-11-02 04:10:00,0.69793,0.69793,0.6976,0.6978,96100000.0
2005-11-02 04:11:00,0.69792,0.69794,0.69757,0.69768,86800001.0
2005-11-02 04:12:00,0.69772,0.69785,0.69772,0.69781,127200000.0
2005-11-02 04:13:00,0.69783,0.69789,0.69777,0.69786,159900002.0
2005-11-02 04:14:00,0.69788,0.69792,0.69778,0.69778,39000000.0
2005-11-02 04:15:00,0.69792,0.69805,0.69792,0.69803,82500000.0
2005-11-02 04:16:00,0.69805,0.69827,0.69805,0.6981,58600000.0
2005-11-02 04:17:00,0.69819,0.69828,0.69813,0.69815,132999999.0
2005-11-02 04:18:00,0.69815,0.69815,0.6981,0.69815,61000002.0
2005-11-02 04:19:00,0.69815,0.69822,0.69806,0.69806,74600000.0
2005-11-02 04:20:00,0.69821,0.69821,0.69766,0.69793,116999998.0
2005-11-02 04:21:00,0.69801,0.69809,0.69773,0.69785,172699998.0
2005-11-02 04:22:00,0.69805,0.6982,0.69805,0.69805,75800001.0
2005-11-02 04:23:00,0.69807,0.69807,0.698,0.69802,45399999.0
2005-11-02 04:24:00,0.69801,0.69801,0.69764,0.69764,142299998.0
2005-11-02 04:25:00,0.69784,0.69784,0.69781,0.69781,12800000.0
2005-11-02 04:26:00,0.69779,0.69786,0.69767,0.69767,99100000.0
2005-11-02 04:27:00,0.69726,0.69784,0.69724,0.69765,135600000.0
2005-11-02 04:28:00,0.69766,0.69766,0.69724,0.69736,91099999.0
2005-11-02 04:29:00,0.69745,0.69756,0.69745,0.69753,63400001.0
2005-11-02 04:30:00,0.69748,0.69748,0.69728,0.69732,69300000.0
2005-11-02 04:31:00,0.69727,0.69744,0.69727,0.69737,71500000.0
2005-11-02 04:32:00,0.69737,0.69754,0.69737,0.69742,122100003.0
2005-11-02 04:33:00,0.6974,0.69747,0.69731,0.69737,143399997.0
2005-11-02 04:34:00,0.69742,0.69742,0.69733,0.69733,25500000.0
2005-11-02 04:35:00,0.69724,0.69737,0.69722,0.69736,52600000.0
2005-11-02 04:36:00,0.69733,0.6974,0.69728,0.69728,51799999.0
2005-11-02 04:37:00,0.69721,0.69739,0.69715,0.69715,43700000.0
2005-11-02 04:38:00,0.69729,0.69729,0.69718,0.69728,68500001.0
2005-11-02 04:39:00,0.69703,0.69723,0.69681,0.69712,163199999.0
2005-11-02 04:40:00,0.69727,0.69733,0.69727,0.6973,101299999.0
2005-11-02 04:41:00,0.69735,0.69735,0.69725,0.6973,56200000.0
2005-11-02 04:42:00,0.69732,0.69732,0.69717,0.69725,103300001.0
2005-11-02 04:43:00,0.69729,0.69736,0.69723,0.69729,86099998.0
2005-11-02 04:44:00,0.6973,0.69737,0.69725,0.69725,101399998.0
2005-11-02 04:45:00,0.69736,0.69762,0.69736,0.69762,85200000.0
2005-11-02 04:46:00,0.6976,0.6976,0.69742,0.69745,134100002.0
2005-11-02 04:47:00,0.69695,0.69737,0.69691,0.69707,73400000.0
2005-11-02 04:48:00,0.69753,0.69773,0.69753,0.69767,94899999.0
2005-11-02 04:49:00,0.69764,0.69767,0.69743,0.69756,82999999.0
2005-11-02 04:50:00,0.69763,0.69763,0.6974,0.6974,103100000.0
2005-11-02 04:51:00,0.69709,0.69722,0.69697,0.69708,88600000.0
2005-11-02 04:52:00,0.69722,0.6974,0.69679,0.69709,136899999.0
2005-11-02 04:53:00,0.69711,0.69739,0.69699,0.6972,155800000.0
2005-11-02 04:54:00,0.69732,0.69759,0.69732,0.69759,63800000.0
2005-11-02 04:55:00,0.69752,0.69752,0.69713,0.6972,43000000.0
2005-11-02 04:56:00,0.69714,0.69733,0.69714,0.69733,128599999.0
2005-11-02 04:57:00,0.69737,0.69738,0.69708,0.69716,72600001.0
2005-11-02 04:58:00,0.69705,0.69718,0.69697,0.69697,136500001.0
2005-11-02 04:59:00,0.69709,0.6975,0.69709,0.6975,63100000.0
2005-11-02 05:00:00,0.69753,0.69753,0.69737,0.69741,54700000.0
2005-11-02 05:01:00,0.69705,0.69705,0.69652,0.69679,76400000.0
2005-11-02 05:02:00,0.69687,0.69687,0.69665,0.69674,68600000.0
2005-11-02 05:03:00,0.69664,0.69664,0.6962,0.69635,104100002.0
2005-11-02 05:04:00,0.69649,0.69668,0.69638,0.69639,146499999.0
2005-11-02 05:05:00,0.69635,0.69653,0.69634,0.69649,90400002.0
2005-11-02 05:06:00,0.69672,0.69687,0.69672,0.6968,42100000.0
2005-11-02 05:07:00,0.69677,0.69681,0.69667,0.69672,125700000.0
2005-11-02 05:08:00,0.69682,0.69683,0.6967,0.69673,104900000.0
2005-11-02 05:09:00,0.69673,0.69673,0.69658,0.69667,60200001.0
2005-11-02 05:10:00,0.69663,0.69663,0.69656,0.69658,57800000.0
2005-11-02 05:11:00,0.6966,0.69666,0.69651,0.69657,84800000.0
2005-11-02 05:12:00,0.69653,0.69668,0.69653,0.69667,78400000.0
2005-11-02 05:13:00,0.69662,0.69663,0.69604,0.69617,137400000.0
2005-11-02 05:14:00,0.69616,0.69642,0.69609,0.69638,104799998.0
2005-11-02 05:15:00,0.69667,0.69667,0.69631,0.69649,90600000.0
2005-11-02 05:16:00,0.69648,0.69659,0.69648,0.69657,43099999.0
2005-11-02 05:17:00,0.69667,0.6967,0.69653,0.6966,127199996.0
2005-11-02 05:18:00,0.69657,0.69664,0.6964,0.69648,98899998.0
2005-11-02 05:19:00,0.69645,0.69645,0.69618,0.69618,75800001.0
2005-11-02 05:20:00,0.69592,0.69605,0.69592,0.69601,81500001.0
2005-11-02 05:21:00,0.69583,0.69583,0.69557,0.69574,61400000.0
2005-11-02 05:22:00,0.69561,0.69561,0.69542,0.69542,37100000.0
2005-11-02 05:23:00,0.69531,0.69551,0.69531,0.69551,40299999.0
2005-11-02 05:24:00,0.69572,0.69572,0.69556,0.6956,97999999.0
2005-11-02 05:25:00,0.6954,0.69569,0.6954,0.69565,141700000.0
2005-11-02 05:26:00,0.69571,0.69596,0.69571,0.69585,98299999.0
2005-11-02 05:27:00,0.69583,0.69583,0.69565,0.6958,79399999.0
2005-11-02 05:28:00,0.69589,0.69591,0.69582,0.69589,39000000.0
2005-11-02 05:29:00,0.6958,0.69601,0.69574,0.69601,66600002.0
2005-11-02 05:30:00,0.69592,0.69602,0.69584,0.69602,82000001.0
2005-11-02 05:31:00,0.69627,0.69651,0.69603,0.69651,99000000.0
2005-11-02 05:32:00,0.69656,0.69656,0.69639,0.69647,74199999.0
2005-11-02 05:33:00,0.69659,0.69664,0.69646,0.69652,104200000.0
2005-11-02 05:34:00,0.69659,0.69659,0.69649,0.69656,92800002.0
2005-11-02 05:35:00,0.69658,0.69662,0.6965,0.6965,119500000.0
2005-11-02 05:36:00,0.69657,0.69657,0.69625,0.6965,73400000.0
2005-11-02 05:37:00,0.69658,0.69669,0.69658,0.69667,95400001.0
2005-11-02 05:38:00,0.69671,0.69683,0.69668,0.69683,53600000.0
2005-11-02 05:39:00,0.69674,0.69687,0.69665,0.69687,103100000.0
2005-11-02 05:40:00,0.69699,0.69717,0.69693,0.6971,60000000.0
2005-11-02 05:41:00,0.6971,0.6971,0.69702,0.69702,50300000.0
2005-11-02 05:42:00,0.69702,0.69704,0.69686,0.6969,86999998.0
2005-11-02 05:43:00,0.69687,0.697,0.6968,0.697,64000000.0
2005-11-02 05:44:00,0.69662,0.69674,0.69645,0.69647,84499998.0
2005-11-02 05:45:00,0.69702,0.69707,0.69689,0.69703,81800000.0
2005-11-02 05:46:00,0.697,0.69705,0.697,0.697,47700000.0
2005-11-02 05:47:00,0.69702,0.69702,0.69685,0.69685,94099998.0
2005-11-02 05:48:00,0.69702,0.69702,0.69691,0.69699,51800000.0
2005-11-02 05:49:00,0.69707,0.69709,0.69694,0.697,35000000.0
2005-11-02 05:50:00,0.69691,0.69701,0.69688,0.69692,124800000.0
2005-11-02 05:51:00,0.69705,0.69705,0.69695,0.69695,79200000.0
2005-11-02 05:52:00,0.69702,0.69702,0.69688,0.69692,69000000.0
2005-11-02 05:53:00,0.6969,0.69697,0.69685,0.69685,27600000.0
2005-11-02 05:54:00,0.69667,0.6968,0.69643,0.69655,121300002.0
2005-11-02 05:55:00,0.6968,0.69688,0.69677,0.69688,81499998.0
2005-11-02 05:56:00,0.69645,0.69651,0.69627,0.69645,122700001.0
2005-11-02 05:57:00,0.69658,0.69681,0.69647,0.69663,93700000.0
2005-11-02 05:58:00,0.69633,0.69657,0.69627,0.69646,140599999.0
2005-11-02 05:59:00,0.69667,0.69671,0.69638,0.69661,125000000.0
2005-11-02 06:00:00,0.69661,0.69674,0.69635,0.69636,83700001.0
2005-11-02 06:01:00,0.6965,0.69668,0.69636,0.69641,74200000.0
2005-11-02 06:02:00,0.69688,0.69688,0.69673,0.6968,62900001.0
2005-11-02 06:03:00,0.6963,0.6966,0.69594,0.69652,114800000.0
2005-11-02 06:04:00,0.69682,0.69682,0.69674,0.69674,72900002.0
2005-11-02 06:05:00,0.69673,0.69686,0.69653,0.69682,148400001.0
2005-11-02 06:06:00,0.69684,0.69692,0.69636,0.69653,96800000.0
2005-11-02 06:07:00,0.69685,0.69689,0.6968,0.6968,132700002.0
2005-11-02 06:08:00,0.69672,0.69685,0.69672,0.69677,83800000.0
2005-11-02 06:09:00,0.69647,0.69665,0.69636,0.69665,76100000.0
2005-11-02 06:10:00,0.69667,0.69679,0.69651,0.69678,133000000.0
2005-11-02 06:11:00,0.69673,0.69679,0.69673,0.69679,30199999.0
2005-11-02 06:12:00,0.69669,0.69669,0.69643,0.69651,74699999.0
2005-11-02 06:13:00,0.69656,0.69656,0.69643,0.69643,47900000.0
2005-11-02 06:14:00,0.69633,0.69646,0.69633,0.6964,87299998.0
2005-11-02 06:15:00,0.6964,0.69643,0.69635,0.69638,60400001.0
2005-11-02 06:16:00,0.69632,0.69635,0.69617,0.69635,64099999.0
2005-11-02 06:17:00,0.69651,0.69657,0.69636,0.69636,106500000.0
2005-11-02 06:18:00,0.6962,0.69635,0.6962,0.69625,113700000.0
2005-11-02 06:19:00,0.69597,0.6962,0.69576,0.69608,87499999.0
2005-11-02 06:20:00,0.69612,0.69617,0.69584,0.69592,127499997.0
2005-11-02 06:21:00,0.69588,0.69616,0.69588,0.69603,156599998.0
2005-11-02 06:22:00,0.69633,0.69641,0.69617,0.69635,64899999.0
2005-11-02 06:23:00,0.69638,0.69642,0.69616,0.6964,73699999.0
2005-11-02 06:24:00,0.69641,0.69641,0.69629,0.69631,53900001.0
2005-11-02 06:25:00,0.69607,0.69617,0.69591,0.69596,126700002.0
2005-11-02 06:26:00,0.69628,0.6964,0.69628,0.69637,74199999.0
2005-11-02 06:27:00,0.69624,0.69628,0.69589,0.69618,122599999.0
2005-11-02 06:28:00,0.6964,0.69645,0.69635,0.69643,86100001.0
2005-11-02 06:29:00,0.69627,0.69637,0.69592,0.6962,155700000.0
2005-11-02 06:30:00,0.6964,0.69647,0.69635,0.69635,38200001.0
2005-11-02 06:31:00,0.69589,0.69627,0.69589,0.69615,117499999.0
2005-11-02 06:32:00,0.69593,0.69635,0.69591,0.69618,118499999.0
2005-11-02 06:33:00,0.69591,0.69631,0.69591,0.69631,112999998.0
2005-11-02 06:34:00,0.69641,0.69649,0.69641,0.69645,69800001.0
2005-11-02 06:35:00,0.69645,0.69655,0.6964,0.69655,69300000.0
2005-11-02 06:36:00,0.6964,0.69655,0.6964,0.69655,66799999.0
2005-11-02 06:37:00,0.69653,0.69658,0.69653,0.69658,63900000.0
2005-11-02 06:38:00,0.69648,0.69649,0.69637,0.69642,62900000.0
2005-11-02 06:39:00,0.69602,0.69624,0.69599,0.69599,100799998.0
2005-11-02 06:40:00,0.69637,0.69647,0.69637,0.69647,39800000.0
2005-11-02 06:41:00,0.69646,0.69646,0.69632,0.69632,49500000.0
2005-11-02 06:42:00,0.69602,0.69625,0.69578,0.69587,66600000.0
2005-11-02 06:43:00,0.6963,0.69642,0.69629,0.69642,62499999.0
2005-11-02 06:44:00,0.69639,0.69646,0.69631,0.69638,96100000.0
2005-11-02 06:45:00,0.6964,0.69643,0.69636,0.69638,59000002.0
2005-11-02 06:46:00,0.69632,0.69632,0.69615,0.69623,107900000.0
2005-11-02 06:47:00,0.69622,0.69633,0.69622,0.69629,144299998.0
2005-11-02 06:48:00,0.69631,0.69634,0.69624,0.69634,123199999.0
2005-11-02 06:49:00,0.69633,0.69637,0.69633,0.69637,14400000.0
2005-11-02 06:50:00,0.69642,0.69642,0.69625,0.69626,54500000.0
2005-11-02 06:51:00,0.69639,0.69646,0.69639,0.6964,51499999.0
2005-11-02 06:52:00,0.6964,0.6966,0.69639,0.6966,150099999.0
2005-11-02 06:53:00,0.6966,0.69672,0.6965,0.69667,35500000.0
2005-11-02 06:54:00,0.69667,0.69667,0.69663,0.69663,18300000.0
2005-11-02 06:55:00,0.6966,0.69671,0.6966,0.6966,137900001.0
2005-11-02 06:56:00,0.69667,0.69671,0.69663,0.6967,77600000.0
2005-11-02 06:57:00,0.69675,0.69679,0.69661,0.69678,72700000.0
2005-11-02 06:58:00,0.69636,0.69643,0.69615,0.69624,100500001.0
2005-11-02 06:59:00,0.6965,0.69672,0.6965,0.69672,55700000.0
2005-11-02 07:00:00,0.69673,0.69693,0.69673,0.69675,59800000.0
2005-11-02 07:01:00,0.69628,0.69663,0.69611,0.69639,84799999.0
2005-11-02 07:02:00,0.69641,0.69661,0.6962,0.69648,120000002.0
2005-11-02 07:03:00,0.69672,0.69672,0.69661,0.69661,52500000.0
2005-11-02 07:04:00,0.69568,0.69633,0.69566,0.69633,94000000.0
2005-11-02 07:05:00,0.69619,0.69619,0.69572,0.696,68599999.0
2005-11-02 07:06:00,0.69617,0.69632,0.69585,0.69632,147200000.0
2005-11-02 07:07:00,0.69658,0.69658,0.69635,0.6964,113000000.0
2005-11-02 07:08:00,0.69642,0.69642,0.69616,0.69632,55799999.0
2005-11-02 07:09:00,0.69622,0.69632,0.69617,0.69627,78000000.0
2005-11-02 07:10:00,0.69598,0.69609,0.69571,0.69571,72500001.0
2005-11-02 07:11:00,0.69543,0.69613,0.69543,0.69574,109200001.0
2005-11-02 07:12:00,0.69594,0.69605,0.69568,0.69568,101399997.0
2005-11-02 07:13:00,0.69581,0.69607,0.6957,0.6957,92500001.0
2005-11-02 07:14:00,0.69609,0.69609,0.69587,0.69608,78600000.0
2005-11-02 07:15:00,0.69607,0.69614,0.69595,0.69603,62800000.0
2005-11-02 07:16:00,0.69606,0.69614,0.69606,0.69609,53400000.0
2005-11-02 07:17:00,0.69609,0.69612,0.69607,0.69611,75800001.0
2005-11-02 07:18:00,0.6961,0.69622,0.69607,0.69622,125899998.0
2005-11-02 07:19:00,0.6959,0.69613,0.69579,0.6961,92200001.0
2005-11-02 07:20:00,0.69625,0.69642,0.69625,0.69642,62899999.0
2005-11-02 07:21:00,0.6959,0.69616,0.69579,0.69579,59400000.0
2005-11-02 07:22:00,0.69578,0.69616,0.69578,0.69582,67199999.0
2005-11-02 07:23:00,0.6958,0.69626,0.69577,0.69591,67300000.0
2005-11-02 07:24:00,0.69583,0.69607,0.69577,0.69605,146000000.0
2005-11-02 07:25:00,0.69628,0.69628,0.69609,0.69609,89000000.0
2005-11-02 07:26:00,0.69606,0.69625,0.69606,0.69624,45500000.0
2005-11-02 07:27:00,0.69635,0.69635,0.6963,0.69635,70900000.0
2005-11-02 07:28:00,0.6963,0.69635,0.6963,0.69635,18300000.0
2005-11-02 07:29:00,0.6963,0.6963,0.69588,0.69588,152499999.0
2005-11-02 07:30:00,0.6963,0.69642,0.69627,0.69642,73100001.0
2005-11-02 07:31:00,0.69588,0.69628,0.69579,0.69624,180600003.0
2005-11-02 07:32:00,0.69645,0.6965,0.69635,0.69635,138200003.0
2005-11-02 07:33:00,0.69627,0.6964,0.69625,0.69635,45200000.0
2005-11-02 07:34:00,0.69605,0.6964,0.69605,0.69635,66900000.0
2005-11-02 07:35:00,0.69632,0.69632,0.69613,0.69613,113600000.0
2005-11-02 07:36:00,0.69591,0.69606,0.69582,0.69597,71200001.0
2005-11-02 07:37:00,0.69585,0.69613,0.69574,0.69596,86100001.0
2005-11-02 07:38:00,0.69605,0.69616,0.6959,0.6961,139899999.0
2005-11-02 07:39:00,0.696,0.6962,0.69582,0.69582,111099998.0
2005-11-02 07:40:00,0.69578,0.69625,0.69578,0.69593,146500003.0
2005-11-02 07:41:00,0.69601,0.69628,0.69597,0.69619,113799999.0
2005-11-02 07:42:00,0.6962,0.69626,0.69594,0.69594,72599998.0
2005-11-02 07:43:00,0.69629,0.69629,0.69602,0.69602,155200001.0
2005-11-02 07:44:00,0.69618,0.69645,0.69616,0.69645,143500000.0
2005-11-02 07:45:00,0.69638,0.69642,0.69631,0.69635,80300000.0
2005-11-02 07:46:00,0.69639,0.69642,0.69637,0.69638,66100000.0
2005-11-02 07:47:00,0.69638,0.69638,0.69591,0.69598,93400000.0
2005-11-02 07:48:00,0.69644,0.69644,0.69618,0.69637,63700000.0
2005-11-02 07:49:00,0.69627,0.69627,0.69613,0.69624,141700001.0
2005-11-02 07:50:00,0.6962,0.69626,0.69601,0.69605,116100000.0
2005-11-02 07:51:00,0.69602,0.69612,0.69581,0.69581,144699999.0
2005-11-02 07:52:00,0.6958,0.6958,0.69569,0.6958,80199999.0
2005-11-02 07:53:00,0.6958,0.6958,0.69561,0.69562,87799999.0
2005-11-02 07:54:00,0.69569,0.69595,0.69569,0.69585,77900000.0
2005-11-02 07:55:00,0.69583,0.69596,0.69583,0.69588,60200000.0
2005-11-02 07:56:00,0.69587,0.69591,0.69583,0.69583,64599999.0
2005-11-02 07:57:00,0.69587,0.69591,0.69576,0.69578,133500002.0
2005-11-02 07:58:00,0.69536,0.69576,0.69522,0.69555,102899998.0
2005-11-02 07:59:00,0.69577,0.69577,0.69562,0.69573,89099998.0
2005-11-02 08:00:00,0.69523,0.69562,0.69523,0.69541,76500000.0
2005-11-02 08:01:00,0.69581,0.69596,0.69578,0.69584,123600000.0
2005-11-02 08:02:00,0.69588,0.69601,0.69585,0.69587,99800000.0
2005-11-02 08:03:00,0.69585,0.69585,0.6958,0.69585,87200001.0
2005-11-02 08:04:00,0.69581,0.69581,0.69562,0.69562,44500000.0
2005-11-02 08:05:00,0.69562,0.69574,0.69555,0.69555,109599999.0
2005-11-02 08:06:00,0.69566,0.6958,0.69559,0.69575,94700000.0
2005-11-02 08:07:00,0.69564,0.69577,0.69564,0.69576,90800000.0
2005-11-02 08:08:00,0.69577,0.69587,0.69575,0.69584,77199998.0
2005-11-02 08:09:00,0.69597,0.69612,0.69597,0.69612,39099999.0
2005-11-02 08:10:00,0.69634,0.6964,0.69618,0.69618,54900000.0
2005-11-02 08:11:00,0.69608,0.69608,0.69586,0.69591,75000000.0
2005-11-02 08:12:00,0.69583,0.69605,0.69577,0.69604,120199999.0
2005-11-02 08:13:00,0.696,0.69603,0.69598,0.69603,63800000.0
2005-11-02 08:14:00,0.69561,0.69577,0.69541,0.69577,72699999.0
2005-11-02 08:15:00,0.69589,0.69589,0.6955,0.69576,104000000.0
2005-11-02 08:16:00,0.69593,0.69602,0.69593,0.69599,65600000.0
2005-11-02 08:17:00,0.69585,0.69585,0.69585,0.69585,1300000.0
2005-11-02 08:18:00,0.69576,0.69576,0.69562,0.69565,67600000.0
2005-11-02 08:19:00,0.69536,0.6954,0.69515,0.69518,91300002.0
2005-11-02 08:20:00,0.69572,0.69575,0.69558,0.69568,88200000.0
2005-11-02 08:21:00,0.69569,0.69569,0.69525,0.69546,82600000.0
2005-11-02 08:22:00,0.69572,0.69572,0.69559,0.69559,88400000.0
2005-11-02 08:23:00,0.69572,0.69573,0.69572,0.69573,53800002.0
2005-11-02 08:24:00,0.69591,0.69592,0.69586,0.69588,32300000.0
2005-11-02 08:25:00,0.69582,0.6959,0.69573,0.69577,92899998.0
2005-11-02 08:26:00,0.69587,0.69593,0.69586,0.6959,67699999.0
2005-11-02 08:27:00,0.69595,0.696,0.69595,0.696,19500000.0
2005-11-02 08:28:00,0.69612,0.69618,0.69609,0.69618,60499999.0
2005-11-02 08:29:00,0.6962,0.6962,0.69602,0.69602,19000000.0
2005-11-02 08:30:00,0.69605,0.69605,0.69595,0.69595,132499997.0
2005-11-02 08:31:00,0.696,0.69605,0.69595,0.696,71600000.0
2005-11-02 08:32:00,0.69609,0.69609,0.69606,0.69606,31100000.0
2005-11-02 08:33:00,0.69557,0.69583,0.69557,0.69583,74100001.0
2005-11-02 08:34:00,0.69589,0.69589,0.69564,0.69568,146800003.0
2005-11-02 08:35:00,0.69603,0.69603,0.69598,0.69598,34900000.0
2005-11-02 08:36:00,0.69573,0.69601,0.69542,0.69542,90200000.0
2005-11-02 08:37:00,0.69559,0.69584,0.69547,0.69575,120099998.0
2005-11-02 08:38:00,0.69577,0.6959,0.69548,0.69562,91100000.0
2005-11-02 08:39:00,0.69598,0.69602,0.69594,0.69598,72600000.0
2005-11-02 08:40:00,0.69557,0.69576,0.69539,0.69539,89300001.0
2005-11-02 08:41:00,0.69597,0.69601,0.69588,0.69588,69400000.0
2005-11-02 08:42:00,0.69598,0.69601,0.69589,0.69601,50600000.0
2005-11-02 08:43:00,0.69566,0.69597,0.69558,0.69571,86200000.0
2005-11-02 08:44:00,0.69554,0.69596,0.69553,0.69587,102999999.0
2005-11-02 08:45:00,0.69606,0.69611,0.69606,0.69608,42600000.0
2005-11-02 08:46:00,0.69599,0.69599,0.69553,0.69583,129099998.0
2005-11-02 08:47:00,0.69608,0.69608,0.69603,0.69603,69000001.0
2005-11-02 08:48:00,0.69592,0.69609,0.69543,0.6956,99700000.0
2005-11-02 08:49:00,0.69554,0.69571,0.6954,0.69557,110600001.0
2005-11-02 08:50:00,0.69545,0.6959,0.69538,0.6959,58300000.0
2005-11-02 08:51:00,0.696,0.69608,0.69595,0.69596,86000001.0
2005-11-02 08:52:00,0.69625,0.69625,0.6961,0.69617,44000000.0
2005-11-02 08:53:00,0.69612,0.69612,0.69598,0.69602,106299997.0
2005-11-02 08:54:00,0.69609,0.69623,0.69606,0.69618,119500001.0
2005-11-02 08:55:00,0.69622,0.69622,0.69611,0.69617,65500000.0
2005-11-02 08:56:00,0.69613,0.69626,0.69594,0.696,54499999.0
2005-11-02 08:57:00,0.69617,0.6962,0.69616,0.6962,31100001.0
2005-11-02 08:58:00,0.69623,0.69623,0.69606,0.69608,96400000.0
2005-11-02 08:59:00,0.69603,0.69603,0.6959,0.69597,91100000.0
2005-11-02 09:00:00,0.69598,0.69607,0.69596,0.69607,70099998.0
2005-11-02 09:01:00,0.69588,0.69601,0.69588,0.69597,72200000.0
2005-11-02 09:02:00,0.69592,0.69592,0.69582,0.69582,54200001.0
2005-11-02 09:03:00,0.69574,0.69578,0.69555,0.69574,78299999.0
2005-11-02 09:04:00,0.69588,0.69588,0.69575,0.69588,135699999.0
2005-11-02 09:05:00,0.69582,0.69588,0.6958,0.6958,70800000.0
2005-11-02 09:06:00,0.69503,0.69564,0.69503,0.6955,105899997.0
2005-11-02 09:07:00,0.69516,0.69563,0.69513,0.6956,137400003.0
2005-11-02 09:08:00,0.69577,0.6959,0.69571,0.69589,35000000.0
2005-11-02 09:09:00,0.69586,0.69593,0.69582,0.69588,117799998.0
2005-11-02 09:10:00,0.69543,0.69581,0.69521,0.69569,108700000.0
2005-11-02 09:11:00,0.69601,0.69605,0.69601,0.69605,51700000.0
2005-11-02 09:12:00,0.696,0.696,0.69588,0.69588,67800000.0
2005-11-02 09:13:00,0.69587,0.6961,0.69587,0.69608,73899998.0
2005-11-02 09:14:00,0.69586,0.69617,0.69586,0.69614,81300000.0
2005-11-02 09:15:00,0.69607,0.69611,0.69601,0.69601,158100001.0
2005-11-02 09:16:00,0.69582,0.69593,0.69566,0.69593,89300001.0
2005-11-02 09:17:00,0.69604,0.69614,0.69591,0.69591,90099999.0
2005-11-02 09:18:00,0.696,0.69608,0.696,0.69608,124900000.0
2005-11-02 09:19:00,0.69612,0.69623,0.69612,0.69623,43100000.0
2005-11-02 09:20:00,0.69622,0.69631,0.69617,0.69625,122799999.0
2005-11-02 09:21:00,0.69616,0.69626,0.69616,0.69622,66900000.0
2005-11-02 09:22:00,0.69631,0.69633,0.69617,0.69625,50399999.0
2005-11-02 09:23:00,0.69622,0.69636,0.69618,0.69627,95500000.0
2005-11-02 09:24:00,0.6962,0.6962,0.69618,0.69618,35600000.0
2005-11-02 09:25:00,0.69622,0.69622,0.69605,0.69612,15300000.0
2005-11-02 09:26:00,0.69611,0.69622,0.69604,0.69622,100000001.0
2005-11-02 09:27:00,0.69612,0.69623,0.69611,0.69613,74099999.0
2005-11-02 09:28:00,0.69619,0.69626,0.6961,0.6961,101699999.0
2005-11-02 09:29:00,0.69614,0.69633,0.69609,0.69633,31500000.0
2005-11-02 09:30:00,0.69633,0.69633,0.69621,0.69626,62400000.0
2005-11-02 09:31:00,0.69622,0.69631,0.69622,0.69631,53800000.0
2005-11-02 09:32:00,0.6962,0.6962,0.69605,0.69605,83600000.0
2005-11-02 09:33:00,0.69595,0.69608,0.69576,0.6958,82100000.0
2005-11-02 09:34:00,0.69554,0.69554,0.69526,0.69544,51900000.0
2005-11-02 09:35:00,0.69557,0.69563,0.69546,0.6956,148500001.0
2005-11-02 09:36:00,0.69564,0.69595,0.69564,0.69594,42300000.0
2005-11-02 09:37:00,0.69607,0.69607,0.69589,0.69589,46000000.0
2005-11-02 09:38:00,0.69582,0.69585,0.69572,0.69572,140799998.0
2005-11-02 09:39:00,0.69588,0.69594,0.69587,0.6959,19000000.0
2005-11-02 09:40:00,0.69585,0.69597,0.69585,0.69591,53100000.0
2005-11-02 09:41:00,0.69535,0.69575,0.69529,0.69564,95300001.0
2005-11-02 09:42:00,0.69589,0.69595,0.6957,0.6957,55000000.0
2005-11-02 09:43:00,0.69565,0.69579,0.69565,0.69569,97899998.0
2005-11-02 09:44:00,0.69564,0.69578,0.69559,0.69576,69500000.0
2005-11-02 09:45:00,0.69571,0.69578,0.69571,0.69573,49500001.0
2005-11-02 09:46:00,0.6956,0.69593,0.69558,0.69579,172399997.0
2005-11-02 09:47:00,0.69572,0.6958,0.69562,0.69573,36799999.0
2005-11-02 09:48:00,0.69531,0.69531,0.69505,0.69506,80700001.0
2005-11-02 09:49:00,0.69522,0.69567,0.69522,0.69537,103999999.0
2005-11-02 09:50:00,0.69525,0.69531,0.6951,0.6951,62100000.0
2005-11-02 09:51:00,0.69503,0.69517,0.69503,0.69517,29400000.0
2005-11-02 09:52:00,0.69526,0.6956,0.69526,0.6956,83899999.0
2005-11-02 09:53:00,0.69555,0.69555,0.69546,0.69546,44900000.0
2005-11-02 09:54:00,0.69547,0.69561,0.69545,0.69551,164599998.0
2005-11-02 09:55:00,0.69553,0.69573,0.69552,0.69564,74299999.0
2005-11-02 09:56:00,0.69568,0.69568,0.69552,0.69554,32299999.0
2005-11-02 09:57:00,0.69551,0.69569,0.69551,0.69569,80600000.0
2005-11-02 09:58:00,0.6956,0.69572,0.69557,0.69557,45600000.0
2005-11-02 09:59:00,0.69557,0.69562,0.69553,0.69562,67999999.0
2005-11-02 10:00:00,0.69557,0.69567,0.6955,0.69565,174900003.0
2005-11-02 10:01:00,0.6956,0.6956,0.69545,0.69545,69499999.0
2005-11-02 10:02:00,0.69544,0.69561,0.69544,0.69548,105500000.0
2005-11-02 10:03:00,0.69548,0.69558,0.69543,0.6955,89499999.0
2005-11-02 10:04:00,0.69541,0.69541,0.69528,0.69528,93700000.0
2005-11-02 10:05:00,0.69533,0.69558,0.6952,0.6952,73400000.0
2005-11-02 10:06:00,0.69542,0.69542,0.69528,0.69542,114900000.0
2005-11-02 10:07:00,0.69537,0.69542,0.69533,0.6954,95799997.0
2005-11-02 10:08:00,0.69539,0.69545,0.69532,0.69545,76699999.0
2005-11-02 10:09:00,0.69499,0.69516,0.69469,0.69478,112700000.0
2005-11-02 10:10:00,0.69522,0.69538,0.69514,0.69521,105999997.0
2005-11-02 10:11:00,0.69512,0.69523,0.69512,0.69514,118400000.0
2005-11-02 10:12:00,0.69507,0.69521,0.69507,0.69511,73400000.0
2005-11-02 10:13:00,0.69511,0.69524,0.69511,0.69515,64700000.0
2005-11-02 10:14:00,0.69515,0.69515,0.69512,0.69512,40700000.0
2005-11-02 10:15:00,0.6951,0.6951,0.69497,0.69497,107500002.0
2005-11-02 10:16:00,0.69513,0.69531,0.69511,0.69514,107900000.0
2005-11-02 10:17:00,0.6951,0.6951,0.69496,0.695,55700000.0
2005-11-02 10:18:00,0.69496,0.69502,0.69481,0.69502,84400001.0
2005-11-02 10:19:00,0.69507,0.69519,0.6949,0.6949,76099999.0
2005-11-02 10:20:00,0.69489,0.69489,0.69486,0.69486,35100000.0
2005-11-02 10:21:00,0.69497,0.69499,0.69485,0.6949,115500000.0
2005-11-02 10:22:00,0.69469,0.69469,0.69448,0.69455,110099999.0
2005-11-02 10:23:00,0.69456,0.69466,0.69452,0.69455,107299999.0
2005-11-02 10:24:00,0.69468,0.69485,0.69468,0.69475,113500000.0
2005-11-02 10:25:00,0.69481,0.69481,0.69469,0.69479,28200000.0
2005-11-02 10:26:00,0.69477,0.6949,0.69473,0.69473,68000000.0
2005-11-02 10:27:00,0.69467,0.69467,0.69447,0.69463,92599999.0
2005-11-02 10:28:00,0.69449,0.69457,0.69448,0.69453,64200001.0
2005-11-02 10:29:00,0.6946,0.6946,0.69444,0.69452,109399998.0
2005-11-02 10:30:00,0.69452,0.69452,0.69437,0.69452,97199998.0
2005-11-02 10:31:00,0.69447,0.69453,0.69438,0.69438,121300000.0
2005-11-02 10:32:00,0.69434,0.69443,0.69434,0.6944,71499998.0
2005-11-02 10:33:00,0.69437,0.69449,0.69432,0.69439,98599998.0
2005-11-02 10:34:00,0.6942,0.69429,0.69371,0.69399,65500000.0
2005-11-02 10:35:00,0.69402,0.69422,0.69402,0.69418,160899997.0
2005-11-02 10:36:00,0.69424,0.69446,0.69424,0.69438,64600000.0
2005-11-02 10:37:00,0.69433,0.69446,0.69414,0.69418,113899998.0
2005-11-02 10:38:00,0.69408,0.69408,0.69392,0.69392,52400000.0
2005-11-02 10:39:00,0.69384,0.69408,0.69361,0.69367,75899999.0
2005-11-02 10:40:00,0.69384,0.69384,0.6937,0.69371,79600001.0
2005-11-02 10:41:00,0.69353,0.69368,0.69353,0.69368,97499999.0
2005-11-02 10:42:00,0.69366,0.69366,0.69348,0.69365,37600000.0
2005-11-02 10:43:00,0.69351,0.69351,0.69336,0.69336,103300000.0
2005-11-02 10:44:00,0.69337,0.69339,0.69321,0.69325,103900001.0
2005-11-02 10:45:00,0.69325,0.69325,0.69313,0.69323,102700000.0
2005-11-02 10:46:00,0.69313,0.69323,0.69313,0.69323,73999999.0
2005-11-02 10:47:00,0.69321,0.69336,0.69308,0.69323,153600000.0
2005-11-02 10:48:00,0.69306,0.69338,0.69304,0.69336,115900002.0
2005-11-02 10:49:00,0.69337,0.69371,0.69335,0.69371,74100001.0
2005-11-02 10:50:00,0.69378,0.69378,0.69352,0.69358,111299998.0
2005-11-02 10:51:00,0.69349,0.69353,0.69312,0.69353,66299999.0
2005-11-02 10:52:00,0.69353,0.69356,0.69345,0.69356,107800001.0
2005-11-02 10:53:00,0.69355,0.69355,0.69347,0.69355,41900000.0
2005-11-02 10:54:00,0.69284,0.69331,0.69284,0.69302,121100002.0
2005-11-02 10:55:00,0.69353,0.69353,0.69349,0.69352,82200001.0
2005-11-02 10:56:00,0.69336,0.69336,0.69322,0.69335,81800000.0
2005-11-02 10:57:00,0.69323,0.69324,0.69317,0.69324,54800000.0
2005-11-02 10:58:00,0.69324,0.69329,0.69307,0.69307,84800000.0
2005-11-02 10:59:00,0.69297,0.69297,0.69277,0.69284,54400000.0
2005-11-02 11:00:00,0.69297,0.69303,0.69272,0.69302,125500001.0
2005-11-02 11:01:00,0.69296,0.69299,0.69271,0.69299,113199999.0
2005-11-02 11:02:00,0.69304,0.6932,0.69297,0.69304,78099999.0
2005-11-02 11:03:00,0.69298,0.69307,0.69291,0.69305,97700000.0
2005-11-02 11:04:00,0.693,0.69302,0.69284,0.69284,62100000.0
2005-11-02 11:05:00,0.69292,0.69293,0.6928,0.69293,34800000.0
2005-11-02 11:06:00,0.69287,0.6929,0.69284,0.69285,61500000.0
2005-11-02 11:07:00,0.69288,0.693,0.69285,0.693,66500000.0
2005-11-02 11:08:00,0.69296,0.69308,0.69296,0.69308,72500000.0
2005-11-02 11:09:00,0.69308,0.69314,0.69305,0.69314,64200000.0
2005-11-02 11:10:00,0.69305,0.69313,0.69287,0.69307,82299999.0
2005-11-02 11:11:00,0.693,0.693,0.69277,0.69279,119100000.0
2005-11-02 11:12:00,0.69263,0.69263,0.69227,0.69258,77800000.0
2005-11-02 11:13:00,0.69262,0.69316,0.69262,0.69316,104399999.0
2005-11-02 11:14:00,0.6932,0.69328,0.69312,0.69312,109999999.0
2005-11-02 11:15:00,0.69318,0.69322,0.69312,0.69315,78000001.0
2005-11-02 11:16:00,0.69315,0.69315,0.69292,0.69315,77399999.0
2005-11-02 11:17:00,0.6932,0.6933,0.69319,0.69319,77699999.0
2005-11-02 11:18:00,0.69283,0.69294,0.69266,0.69281,155199997.0
2005-11-02 11:19:00,0.693,0.69327,0.693,0.69322,129399999.0
2005-11-02 11:20:00,0.69269,0.693,0.69263,0.69274,104099998.0
2005-11-02 11:21:00,0.69321,0.69327,0.69314,0.69315,113399999.0
2005-11-02 11:22:00,0.69314,0.69327,0.69314,0.69317,132100000.0
2005-11-02 11:23:00,0.69329,0.69329,0.69314,0.69314,109299999.0
2005-11-02 11:24:00,0.69313,0.69326,0.69311,0.69315,113500001.0
2005-11-02 11:25:00,0.69313,0.69323,0.69313,0.69315,106199999.0
2005-11-02 11:26:00,0.69322,0.69332,0.69317,0.69317,88300000.0
2005-11-02 11:27:00,0.69318,0.69326,0.69316,0.69316,57600000.0
2005-11-02 11:28:00,0.69317,0.69322,0.69309,0.69312,60600000.0
2005-11-02 11:29:00,0.69312,0.69312,0.69295,0.69295,142199999.0
2005-11-02 11:30:00,0.69302,0.69311,0.69302,0.69302,57799999.0
2005-11-02 11:31:00,0.69305,0.6931,0.6929,0.6929,72599999.0
2005-11-02 11:32:00,0.69273,0.69291,0.69264,0.69272,140199999.0
2005-11-02 11:33:00,0.693,0.69305,0.6925,0.6925,83700000.0
2005-11-02 11:34:00,0.69312,0.69314,0.69304,0.69306,61700000.0
2005-11-02 11:35:00,0.69309,0.69312,0.69299,0.6931,49500000.0
2005-11-02 11:36:00,0.693,0.69312,0.69293,0.69312,78999999.0
2005-11-02 11:37:00,0.69316,0.69316,0.69302,0.69302,55200001.0
2005-11-02 11:38:00,0.69309,0.69314,0.69301,0.69314,138000000.0
2005-11-02 11:39:00,0.69308,0.69308,0.693,0.693,155899999.0
2005-11-02 11:40:00,0.69293,0.69318,0.69293,0.69318,62999999.0
2005-11-02 11:41:00,0.69316,0.69324,0.69316,0.69317,57800001.0
2005-11-02 11:42:00,0.69271,0.69296,0.69271,0.69277,85600000.0
2005-11-02 11:43:00,0.6931,0.69315,0.69305,0.69307,126199998.0
2005-11-02 11:44:00,0.69311,0.69311,0.69296,0.69302,78700000.0
2005-11-02 11:45:00,0.69307,0.69315,0.69305,0.69307,112799996.0
2005-11-02 11:46:00,0.69306,0.69306,0.69279,0.69295,68699999.0
2005-11-02 11:47:00,0.69305,0.69305,0.69282,0.69285,98900000.0
2005-11-02 11:48:00,0.69288,0.69297,0.69285,0.69285,94400000.0
2005-11-02 11:49:00,0.69289,0.69297,0.69277,0.69287,129399999.0
2005-11-02 11:50:00,0.69303,0.69319,0.69303,0.69308,97500002.0
2005-11-02 11:51:00,0.69311,0.69315,0.69306,0.69314,47000000.0
2005-11-02 11:52:00,0.69327,0.69334,0.6932,0.69334,108699999.0
2005-11-02 11:53:00,0.69331,0.69331,0.69321,0.69327,98800001.0
2005-11-02 11:54:00,0.69333,0.6934,0.69325,0.69325,145600001.0
2005-11-02 11:55:00,0.69328,0.69335,0.69322,0.69322,56999999.0
2005-11-02 11:56:00,0.69323,0.6933,0.69315,0.6933,43200000.0
2005-11-02 11:57:00,0.69325,0.69331,0.69317,0.69328,71200000.0
2005-11-02 11:58:00,0.69332,0.69332,0.69319,0.69321,106299998.0
2005-11-02 11:59:00,0.69325,0.69331,0.69323,0.69327,55700000.0
2005-11-02 12:00:00,0.69328,0.69328,0.69322,0.69328,45300000.0
2005-11-02 12:01:00,0.69318,0.69321,0.69307,0.69312,118300000.0
2005-11-02 12:02:00,0.6931,0.69329,0.6931,0.69321,90000000.0
2005-11-02 12:03:00,0.69322,0.69322,0.69315,0.6932,60599999.0
2005-11-02 12:04:00,0.69324,0.69328,0.69318,0.69328,84600000.0
2005-11-02 12:05:00,0.69328,0.69336,0.69328,0.69336,69699999.0
2005-11-02 12:06:00,0.69329,0.69342,0.69329,0.69336,99300001.0
2005-11-02 12:07:00,0.69333,0.69336,0.69328,0.69329,99499999.0
2005-11-02 12:08:00,0.69326,0.69342,0.69326,0.69339,138300000.0
2005-11-02 12:09:00,0.69342,0.69343,0.69334,0.69343,53400000.0
2005-11-02 12:10:00,0.69333,0.69349,0.69329,0.69338,89799999.0
2005-11-02 12:11:00,0.69335,0.69342,0.69334,0.69337,76399999.0
2005-11-02 12:12:00,0.69334,0.69346,0.69334,0.69342,74400000.0
2005-11-02 12:13:00,0.69343,0.69351,0.69343,0.69345,74900000.0
2005-11-02 12:14:00,0.69343,0.69358,0.69338,0.69345,123899998.0
2005-11-02 12:15:00,0.69344,0.6936,0.69344,0.6936,101400000.0
2005-11-02 12:16:00,0.6936,0.69365,0.6936,0.69365,53200000.0
2005-11-02 12:17:00,0.69324,0.69341,0.69311,0.69317,103499999.0
2005-11-02 12:18:00,0.69327,0.69338,0.69307,0.69331,124000000.0
2005-11-02 12:19:00,0.69357,0.69357,0.69333,0.69333,92700001.0
2005-11-02 12:20:00,0.69318,0.69318,0.69275,0.69275,80700001.0
2005-11-02 12:21:00,0.69314,0.69342,0.69313,0.69342,143400002.0
2005-11-02 12:22:00,0.69351,0.69353,0.6934,0.69352,39800000.0
2005-11-02 12:23:00,0.6934,0.69346,0.69324,0.69342,110699999.0
2005-11-02 12:24:00,0.69343,0.69372,0.69343,0.69366,63300000.0
2005-11-02 12:25:00,0.6936,0.69373,0.69358,0.69373,70100001.0
2005-11-02 12:26:00,0.69373,0.69376,0.6936,0.69376,115399998.0
2005-11-02 12:27:00,0.69392,0.69393,0.69381,0.69381,67900000.0
2005-11-02 12:28:00,0.69346,0.69359,0.6932,0.69337,164100000.0
2005-11-02 12:29:00,0.69368,0.69376,0.69361,0.6937,104400000.0
2005-11-02 12:30:00,0.69355,0.69355,0.69341,0.6935,66900000.0
2005-11-02 12:31:00,0.69366,0.69369,0.69348,0.69353,92500000.0
2005-11-02 12:32:00,0.6936,0.6936,0.69348,0.6935,149100001.0
2005-11-02 12:33:00,0.69358,0.69358,0.69345,0.69345,67399998.0
2005-11-02 12:34:00,0.69349,0.69353,0.69341,0.69341,120400002.0
2005-11-02 12:35:00,0.69344,0.69357,0.69344,0.69355,54200001.0
2005-11-02 12:36:00,0.69344,0.69344,0.69314,0.69336,76700000.0
2005-11-02 12:37:00,0.69329,0.69356,0.69329,0.69348,73100000.0
2005-11-02 12:38:00,0.69304,0.69321,0.69298,0.69317,81400001.0
2005-11-02 12:39:00,0.69352,0.69352,0.69339,0.69346,106500000.0
2005-11-02 12:40:00,0.6934,0.6935,0.6932,0.6935,112400000.0
2005-11-02 12:41:00,0.69357,0.6936,0.69357,0.6936,17500000.0
2005-11-02 12:42:00,0.69376,0.69383,0.69375,0.69378,74399998.0
2005-11-02 12:43:00,0.69381,0.69381,0.69374,0.69374,99200000.0
2005-11-02 12:44:00,0.69368,0.69381,0.69368,0.69377,36600000.0
2005-11-02 12:45:00,0.69381,0.69381,0.69379,0.69379,53800001.0
2005-11-02 12:46:00,0.69373,0.69377,0.69364,0.69373,94199999.0
2005-11-02 12:47:00,0.69371,0.69371,0.69369,0.69369,47099998.0
2005-11-02 12:48:00,0.69367,0.69373,0.69364,0.6937,87199998.0
2005-11-02 12:49:00,0.6936,0.69373,0.6936,0.69373,104600001.0
2005-11-02 12:50:00,0.69325,0.69347,0.69325,0.69326,59600000.0
2005-11-02 12:51:00,0.6938,0.6938,0.69365,0.6937,83700001.0
2005-11-02 12:52:00,0.69365,0.6938,0.69355,0.6937,121000000.0
2005-11-02 12:53:00,0.69365,0.69372,0.69363,0.69369,98899999.0
2005-11-02 12:54:00,0.69373,0.69373,0.6936,0.69373,101599999.0
2005-11-02 12:55:00,0.69367,0.6938,0.69357,0.69374,161500003.0
2005-11-02 12:56:00,0.69376,0.69376,0.6936,0.6936,52900000.0
2005-11-02 12:57:00,0.69349,0.69349,0.69341,0.69341,18200000.0
2005-11-02 12:58:00,0.69306,0.69316,0.69277,0.69281,91100000.0
2005-11-02 12:59:00,0.69321,0.69321,0.69309,0.69309,50600002.0
2005-11-02 13:00:00,0.69299,0.69305,0.69261,0.69264,92599998.0
2005-11-02 13:01:00,0.69281,0.69298,0.69264,0.69291,85300000.0
2005-11-02 13:02:00,0.69303,0.69324,0.69302,0.69307,98800000.0
2005-11-02 13:03:00,0.69297,0.69297,0.6928,0.6929,50200001.0
2005-11-02 13:04:00,0.69284,0.69312,0.69284,0.69293,78200000.0
2005-11-02 13:05:00,0.69291,0.69293,0.6927,0.69293,110699999.0
2005-11-02 13:06:00,0.69285,0.69301,0.69285,0.69295,123900000.0
2005-11-02 13:07:00,0.6928,0.69313,0.6928,0.69308,112100000.0
2005-11-02 13:08:00,0.69287,0.69306,0.6928,0.6928,92400001.0
2005-11-02 13:09:00,0.69301,0.69301,0.69281,0.69281,68900000.0
2005-11-02 13:10:00,0.69296,0.69306,0.69296,0.69302,110399998.0
2005-11-02 13:11:00,0.69302,0.69318,0.69299,0.69299,43800000.0
2005-11-02 13:12:00,0.69312,0.69327,0.69312,0.69325,76300000.0
2005-11-02 13:13:00,0.69322,0.69324,0.69309,0.69316,130499999.0
2005-11-02 13:14:00,0.69308,0.69319,0.69308,0.69318,55200000.0
2005-11-02 13:15:00,0.69312,0.69312,0.69301,0.69312,129800001.0
2005-11-02 13:16:00,0.69312,0.69312,0.69298,0.69302,78700001.0
2005-11-02 13:17:00,0.69305,0.69312,0.693,0.693,51700000.0
2005-11-02 13:18:00,0.6931,0.69339,0.693,0.693,78100000.0
2005-11-02 13:19:00,0.69304,0.69323,0.69304,0.69323,35500001.0
2005-11-02 13:20:00,0.69331,0.69331,0.69314,0.69328,63499999.0
2005-11-02 13:21:00,0.69332,0.69335,0.69325,0.69325,84600002.0
2005-11-02 13:22:00,0.69319,0.69324,0.69316,0.69324,82700003.0
2005-11-02 13:23:00,0.69331,0.69331,0.69309,0.69309,109300002.0
2005-11-02 13:24:00,0.69305,0.6933,0.69305,0.69317,160699999.0
2005-11-02 13:25:00,0.69334,0.69342,0.6933,0.69342,40100000.0
2005-11-02 13:26:00,0.69353,0.69353,0.6931,0.6933,88200000.0
2005-11-02 13:27:00,0.69319,0.69319,0.69287,0.69287,71099998.0
2005-11-02 13:28:00,0.69298,0.69315,0.69293,0.69293,62700000.0
2005-11-02 13:29:00,0.69283,0.69311,0.6928,0.6929,102900000.0
2005-11-02 13:30:00,0.69278,0.693,0.69278,0.693,103600000.0
2005-11-02 13:31:00,0.693,0.69303,0.69295,0.69303,75099998.0
2005-11-02 13:32:00,0.693,0.69308,0.69292,0.69292,75000000.0
2005-11-02 13:33:00,0.6932,0.6932,0.69308,0.69316,56800000.0
2005-11-02 13:34:00,0.69315,0.69325,0.69315,0.6932,58200001.0
2005-11-02 13:35:00,0.69328,0.69336,0.6932,0.69326,117099997.0
2005-11-02 13:36:00,0.6933,0.69335,0.69325,0.6933,77000001.0
2005-11-02 13:37:00,0.69334,0.69336,0.69316,0.69327,70700000.0
2005-11-02 13:38:00,0.69295,0.69303,0.69277,0.69303,62000000.0
2005-11-02 13:39:00,0.6928,0.69319,0.69275,0.69313,66300000.0
2005-11-02 13:40:00,0.69327,0.69333,0.69319,0.69333,80000001.0
2005-11-02 13:41:00,0.69316,0.69322,0.69289,0.6932,116099999.0
2005-11-02 13:42:00,0.6931,0.69326,0.69306,0.69313,61800000.0
2005-11-02 13:43:00,0.69296,0.69301,0.6928,0.69292,70800000.0
2005-11-02 13:44:00,0.6927,0.69295,0.6925,0.69287,132200000.0
2005-11-02 13:45:00,0.6932,0.69325,0.69315,0.69325,87799999.0
2005-11-02 13:46:00,0.69311,0.69311,0.6928,0.69282,76000001.0
2005-11-02 13:47:00,0.6928,0.69285,0.6928,0.69285,87500000.0
2005-11-02 13:48:00,0.69276,0.69284,0.69274,0.69279,55900001.0
2005-11-02 13:49:00,0.6929,0.6929,0.6928,0.6928,98899999.0
2005-11-02 13:50:00,0.6928,0.69282,0.69263,0.69282,58400000.0
2005-11-02 13:51:00,0.69273,0.69275,0.69261,0.69261,103199999.0
2005-11-02 13:52:00,0.6925,0.6925,0.69228,0.69237,65400000.0
2005-11-02 13:53:00,0.69245,0.69245,0.69232,0.6924,200500001.0
2005-11-02 13:54:00,0.69239,0.69239,0.69232,0.69238,93900000.0
2005-11-02 13:55:00,0.69236,0.69244,0.69231,0.69239,81199998.0
2005-11-02 13:56:00,0.6924,0.69245,0.69235,0.69235,26400000.0
2005-11-02 13:57:00,0.69229,0.69229,0.69207,0.69221,78700000.0
2005-11-02 13:58:00,0.69227,0.69232,0.69221,0.69222,102100001.0
2005-11-02 13:59:00,0.69219,0.69238,0.69219,0.69223,54400000.0
2005-11-02 14:00:00,0.69223,0.69227,0.69197,0.69215,106500000.0
2005-11-02 14:01:00,0.6922,0.69229,0.69213,0.69213,94699999.0
2005-11-02 14:02:00,0.69206,0.69213,0.69198,0.69213,70099999.0
2005-11-02 14:03:00,0.69222,0.69237,0.69222,0.69222,121799999.0
2005-11-02 14:04:00,0.6924,0.69267,0.6924,0.69267,91299999.0
2005-11-02 14:05:00,0.69263,0.69273,0.69255,0.69257,85100001.0
2005-11-02 14:06:00,0.69266,0.69272,0.69251,0.69251,118399999.0
2005-11-02 14:07:00,0.69246,0.69256,0.69241,0.69256,129700004.0
2005-11-02 14:08:00,0.69245,0.69265,0.69245,0.69265,71700001.0
2005-11-02 14:09:00,0.6927,0.69287,0.69263,0.69282,106700001.0
2005-11-02 14:10:00,0.69295,0.69304,0.69271,0.69277,126999998.0
2005-11-02 14:11:00,0.6929,0.6932,0.6929,0.69303,67100000.0
2005-11-02 14:12:00,0.69304,0.69312,0.69287,0.69287,90300001.0
2005-11-02 14:13:00,0.69236,0.69268,0.69235,0.69268,119999999.0
2005-11-02 14:14:00,0.6928,0.69287,0.69275,0.6928,91500000.0
2005-11-02 14:15:00,0.69279,0.69279,0.69274,0.69278,38299999.0
2005-11-02 14:16:00,0.69213,0.69256,0.69213,0.69228,162999999.0
2005-11-02 14:17:00,0.69271,0.69271,0.69269,0.69269,6400000.0
2005-11-02 14:18:00,0.69261,0.69275,0.69258,0.69272,122900000.0
2005-11-02 14:19:00,0.6927,0.69276,0.69263,0.69275,70300000.0
2005-11-02 14:20:00,0.6927,0.69281,0.6927,0.69281,55800000.0
2005-11-02 14:21:00,0.69219,0.6925,0.69219,0.6924,80000001.0
2005-11-02 14:22:00,0.69279,0.69296,0.69279,0.69288,44600001.0
2005-11-02 14:23:00,0.6929,0.69295,0.69285,0.69285,47800000.0
2005-11-02 14:24:00,0.69295,0.69295,0.69285,0.69285,76599999.0
2005-11-02 14:25:00,0.69287,0.69296,0.69282,0.69289,102400002.0
2005-11-02 14:26:00,0.6928,0.69289,0.6928,0.6928,79799999.0
2005-11-02 14:27:00,0.69284,0.69293,0.69283,0.69288,83100000.0
2005-11-02 14:28:00,0.6929,0.6929,0.6929,0.6929,29600000.0
2005-11-02 14:29:00,0.69289,0.69291,0.69276,0.69283,129900000.0
2005-11-02 14:30:00,0.69205,0.69263,0.69205,0.69241,99499999.0
2005-11-02 14:31:00,0.69235,0.6925,0.69228,0.69246,130200001.0
2005-11-02 14:32:00,0.69235,0.69255,0.6923,0.6925,76600000.0
2005-11-02 14:33:00,0.69247,0.69262,0.69231,0.69253,168199999.0
2005-11-02 14:34:00,0.69279,0.69279,0.6925,0.69272,65400000.0
2005-11-02 14:35:00,0.69265,0.69268,0.69248,0.69268,71700000.0
2005-11-02 14:36:00,0.6927,0.69277,0.69265,0.69265,68199998.0
2005-11-02 14:37:00,0.69258,0.69258,0.69237,0.69237,41500000.0
2005-11-02 14:38:00,0.69233,0.69242,0.69233,0.69242,60100001.0
2005-11-02 14:39:00,0.69236,0.69253,0.69236,0.69253,102600000.0
2005-11-02 14:40:00,0.69252,0.69252,0.69239,0.69243,72099998.0
2005-11-02 14:41:00,0.69175,0.69207,0.69164,0.69194,118900002.0
2005-11-02 14:42:00,0.69186,0.69206,0.69181,0.69206,128900000.0
2005-11-02 14:43:00,0.69246,0.69246,0.69214,0.6923,86200000.0
2005-11-02 14:44:00,0.69213,0.69217,0.69213,0.69215,63800000.0
2005-11-02 14:45:00,0.69189,0.69189,0.6917,0.69172,113400000.0
2005-11-02 14:46:00,0.6919,0.69217,0.6919,0.69215,57600000.0
2005-11-02 14:47:00,0.69217,0.69242,0.69217,0.69229,94100000.0
2005-11-02 14:48:00,0.69238,0.69243,0.69238,0.69238,88800000.0
2005-11-02 14:49:00,0.69231,0.69231,0.69196,0.69196,62500000.0
2005-11-02 14:50:00,0.69194,0.69201,0.69194,0.69201,14300000.0
2005-11-02 14:51:00,0.69197,0.69211,0.69192,0.69208,53200000.0
2005-11-02 14:52:00,0.69214,0.69227,0.69201,0.69201,90399999.0
2005-11-02 14:53:00,0.69199,0.69199,0.69179,0.69196,52299999.0
2005-11-02 14:54:00,0.6921,0.6923,0.6921,0.69225,49100001.0
2005-11-02 14:55:00,0.69214,0.69214,0.69199,0.69201,78100001.0
2005-11-02 14:56:00,0.69197,0.69209,0.69177,0.69177,63000000.0
2005-11-02 14:57:00,0.69166,0.69166,0.69151,0.69155,116499999.0
2005-11-02 14:58:00,0.69141,0.6915,0.69138,0.6915,70899998.0
2005-11-02 14:59:00,0.69167,0.69171,0.69165,0.6917,47500000.0
2005-11-02 15:00:00,0.6916,0.69165,0.69155,0.6916,75000000.0
2005-11-02 15:01:00,0.69169,0.69199,0.69169,0.69186,38900000.0
2005-11-02 15:02:00,0.69204,0.69204,0.69184,0.69184,60300000.0
2005-11-02 15:03:00,0.69196,0.69201,0.69189,0.69201,112600003.0
2005-11-02 15:04:00,0.69196,0.692,0.69185,0.692,74900000.0
2005-11-02 15:05:00,0.69161,0.69178,0.69137,0.69137,127600000.0
2005-11-02 15:06:00,0.69208,0.69219,0.69202,0.69205,142300001.0
2005-11-02 15:07:00,0.692,0.692,0.69185,0.69185,43900000.0
2005-11-02 15:08:00,0.69173,0.69182,0.69137,0.69137,163999998.0
2005-11-02 15:09:00,0.69151,0.69163,0.69142,0.69155,126500001.0
2005-11-02 15:10:00,0.69154,0.6916,0.69151,0.69157,45400000.0
2005-11-02 15:11:00,0.69156,0.6917,0.69156,0.69167,57500000.0
2005-11-02 15:12:00,0.69172,0.69172,0.6916,0.6916,123700002.0
2005-11-02 15:13:00,0.6916,0.69165,0.69155,0.69162,114800000.0
2005-11-02 15:14:00,0.69168,0.69168,0.69152,0.69163,92499999.0
2005-11-02 15:15:00,0.69161,0.69183,0.69152,0.69183,126400000.0
2005-11-02 15:16:00,0.69185,0.692,0.69185,0.69195,69200000.0
2005-11-02 15:17:00,0.69192,0.69204,0.69185,0.69204,93200001.0
2005-11-02 15:18:00,0.6919,0.6919,0.69173,0.69173,83300002.0
2005-11-02 15:19:00,0.69185,0.69209,0.69176,0.69209,101399999.0
2005-11-02 15:20:00,0.69219,0.6922,0.69205,0.69213,101500000.0
2005-11-02 15:21:00,0.69221,0.69253,0.69221,0.69253,79900001.0
2005-11-02 15:22:00,0.69248,0.69267,0.69245,0.69248,118800000.0
2005-11-02 15:23:00,0.69248,0.69274,0.69248,0.69274,70800000.0
2005-11-02 15:24:00,0.69273,0.69273,0.69245,0.69245,144299997.0
2005-11-02 15:25:00,0.69252,0.69268,0.69249,0.69249,146799998.0
2005-11-02 15:26:00,0.69246,0.69258,0.69246,0.69252,90199999.0
2005-11-02 15:27:00,0.69244,0.69261,0.69244,0.69251,64600000.0
2005-11-02 15:28:00,0.69245,0.69269,0.69245,0.69262,155900002.0
2005-11-02 15:29:00,0.69237,0.69237,0.69203,0.69203,72899999.0
2005-11-02 15:30:00,0.69198,0.69203,0.69185,0.69185,83300000.0
2005-11-02 15:31:00,0.69187,0.692,0.69183,0.692,60100001.0
2005-11-02 15:32:00,0.69193,0.69193,0.69166,0.69177,50600000.0
2005-11-02 15:33:00,0.69179,0.69192,0.69179,0.69187,93199998.0
2005-11-02 15:34:00,0.69182,0.69202,0.69182,0.69199,31600000.0
2005-11-02 15:35:00,0.69207,0.69213,0.69207,0.69213,60100001.0
2005-11-02 15:36:00,0.69209,0.69211,0.69195,0.69211,40500000.0
2005-11-02 15:37:00,0.69209,0.6922,0.69191,0.6922,89800000.0
2005-11-02 15:38:00,0.69243,0.69248,0.69237,0.69242,65199999.0
2005-11-02 15:39:00,0.69239,0.6924,0.69234,0.69238,86800000.0
2005-11-02 15:40:00,0.69238,0.69238,0.69213,0.69213,126399999.0
2005-11-02 15:41:00,0.6923,0.69235,0.69223,0.6923,57400000.0
2005-11-02 15:42:00,0.69228,0.69235,0.69218,0.69227,82600000.0
2005-11-02 15:43:00,0.69232,0.69232,0.69219,0.69222,62399999.0
2005-11-02 15:44:00,0.69225,0.69225,0.69223,0.69223,23700000.0
2005-11-02 15:45:00,0.69216,0.69216,0.69214,0.69214,13500000.0
2005-11-02 15:46:00,0.6922,0.69234,0.69212,0.69212,79299999.0
2005-11-02 15:47:00,0.6922,0.69225,0.6922,0.69223,101999996.0
2005-11-02 15:48:00,0.69217,0.69225,0.69209,0.69225,105600000.0
2005-11-02 15:49:00,0.69225,0.6924,0.69225,0.6924,26700000.0
2005-11-02 15:50:00,0.6923,0.6923,0.6923,0.6923,23200000.0
2005-11-02 15:51:00,0.6923,0.69232,0.69219,0.69232,71699999.0
2005-11-02 15:52:00,0.69227,0.69238,0.69224,0.69224,102200000.0
2005-11-02 15:53:00,0.69216,0.69229,0.69216,0.69227,122999997.0
2005-11-02 15:54:00,0.69233,0.69233,0.69227,0.69227,16700000.0
2005-11-02 15:55:00,0.69224,0.69238,0.69219,0.69219,92800001.0
2005-11-02 15:56:00,0.69222,0.69236,0.69218,0.69236,97199997.0
2005-11-02 15:57:00,0.69248,0.69252,0.69238,0.69238,99799999.0
2005-11-02 15:58:00,0.69238,0.69254,0.69226,0.69226,84900001.0
2005-11-02 15:59:00,0.69225,0.69237,0.69225,0.69236,45899999.0
2005-11-02 16:00:00,0.69222,0.69231,0.69222,0.69229,76700000.0
2005-11-02 16:01:00,0.69233,0.69239,0.69228,0.69237,65000001.0
2005-11-02 16:02:00,0.69244,0.69253,0.69244,0.69251,88300001.0
2005-11-02 16:03:00,0.69269,0.69269,0.69263,0.69263,32800000.0
2005-11-02 16:04:00,0.69273,0.69275,0.69265,0.69275,57999999.0
2005-11-02 16:05:00,0.6927,0.69285,0.6927,0.69285,46300000.0
2005-11-02 16:06:00,0.69301,0.69313,0.69301,0.69309,78899999.0
2005-11-02 16:07:00,0.69302,0.69306,0.69297,0.69297,94800000.0
2005-11-02 16:08:00,0.693,0.69304,0.69293,0.69304,95999999.0
2005-11-02 16:09:00,0.69287,0.69288,0.69273,0.69273,30300000.0
2005-11-02 16:10:00,0.69255,0.6927,0.69255,0.6927,29400000.0
2005-11-02 16:11:00,0.69272,0.6928,0.69265,0.69265,62600001.0
2005-11-02 16:12:00,0.69261,0.69265,0.69236,0.69265,78700000.0
2005-11-02 16:13:00,0.69255,0.69255,0.69236,0.69236,74200000.0
2005-11-02 16:14:00,0.69239,0.69258,0.69239,0.69253,28600000.0
2005-11-02 16:15:00,0.69252,0.6926,0.6924,0.6924,117300001.0
2005-11-02 16:16:00,0.6925,0.6925,0.69228,0.69238,60499999.0
2005-11-02 16:17:00,0.69238,0.69254,0.69238,0.6924,97100001.0
2005-11-02 16:18:00,0.69227,0.6924,0.6922,0.6923,60600000.0
2005-11-02 16:19:00,0.69234,0.69249,0.69222,0.69244,168000000.0
2005-11-02 16:20:00,0.69251,0.69255,0.69235,0.69244,140800001.0
2005-11-02 16:21:00,0.69235,0.69248,0.69232,0.69233,97100000.0
2005-11-02 16:22:00,0.69235,0.69247,0.69235,0.69247,97999999.0
2005-11-02 16:23:00,0.69243,0.69247,0.69235,0.69235,58099999.0
2005-11-02 16:24:00,0.69246,0.6926,0.69246,0.6926,68400000.0
2005-11-02 16:25:00,0.69257,0.69257,0.69249,0.69256,81300000.0
2005-11-02 16:26:00,0.69243,0.6926,0.69242,0.6926,44500000.0
2005-11-02 16:27:00,0.69265,0.69298,0.69258,0.69298,78900000.0
2005-11-02 16:28:00,0.69275,0.69308,0.69275,0.69308,107500003.0
2005-11-02 16:29:00,0.69307,0.69307,0.69289,0.69307,90500001.0
2005-11-02 16:30:00,0.69301,0.69301,0.69285,0.69285,117400001.0
2005-11-02 16:31:00,0.69293,0.69301,0.69289,0.69289,57399999.0
2005-11-02 16:32:00,0.69273,0.69273,0.69254,0.69271,108000000.0
2005-11-02 16:33:00,0.69288,0.69293,0.69271,0.69292,158499999.0
2005-11-02 16:34:00,0.69284,0.69284,0.69268,0.69268,129500001.0
2005-11-02 16:35:00,0.69269,0.69284,0.69269,0.69284,96900000.0
2005-11-02 16:36:00,0.6928,0.69297,0.69263,0.69297,62499999.0
2005-11-02 16:37:00,0.69287,0.69287,0.69264,0.69264,36700000.0
2005-11-02 16:38:00,0.69268,0.69295,0.69268,0.6929,55200000.0
2005-11-02 16:39:00,0.69283,0.69283,0.69267,0.69267,28600000.0
2005-11-02 16:40:00,0.69254,0.69254,0.69239,0.6924,81200002.0
2005-11-02 16:41:00,0.69236,0.69242,0.69235,0.69242,91299999.0
2005-11-02 16:42:00,0.69242,0.69242,0.69238,0.69238,11500000.0
2005-11-02 16:43:00,0.69224,0.69224,0.69215,0.69218,60500000.0
2005-11-02 16:44:00,0.6922,0.69231,0.69213,0.69215,85600000.0
2005-11-02 16:45:00,0.6922,0.6922,0.69204,0.69205,93799999.0
2005-11-02 16:46:00,0.6921,0.69219,0.69196,0.69219,113200000.0
2005-11-02 16:47:00,0.69218,0.69218,0.69181,0.6919,102600001.0
2005-11-02 16:48:00,0.69189,0.69189,0.69165,0.69181,99699999.0
2005-11-02 16:49:00,0.69187,0.69193,0.69187,0.69193,16800000.0
2005-11-02 16:50:00,0.69197,0.69198,0.69191,0.69198,79999999.0
2005-11-02 16:51:00,0.69203,0.69203,0.6918,0.6918,84799998.0
2005-11-02 16:52:00,0.69192,0.69192,0.69176,0.69187,49300000.0
2005-11-02 16:53:00,0.69188,0.69195,0.69175,0.69182,132399996.0
2005-11-02 16:54:00,0.69167,0.69182,0.69162,0.69169,107199999.0
2005-11-02 16:55:00,0.69158,0.69171,0.69144,0.69156,80000000.0
2005-11-02 16:56:00,0.69159,0.69172,0.69159,0.69171,53500001.0
2005-11-02 16:57:00,0.6917,0.69181,0.69153,0.69181,100800000.0
2005-11-02 16:58:00,0.69181,0.69181,0.69162,0.69162,123699999.0
2005-11-02 16:59:00,0.69155,0.69172,0.69144,0.69172,63400000.0
2005-11-02 17:00:00,0.69173,0.69173,0.69152,0.69153,113800000.0
2005-11-02 17:01:00,0.69152,0.69165,0.69142,0.69142,73399999.0
2005-11-02 17:02:00,0.69143,0.69146,0.69141,0.69145,73099999.0
2005-11-02 17:03:00,0.69115,0.6916,0.69115,0.6916,76500001.0
2005-11-02 17:04:00,0.69153,0.69172,0.69153,0.69172,53300000.0
2005-11-02 17:05:00,0.69168,0.69168,0.69164,0.69164,26300000.0
2005-11-02 17:06:00,0.69136,0.69142,0.6912,0.69137,59400001.0
2005-11-02 17:07:00,0.69142,0.69142,0.69131,0.69137,70199999.0
2005-11-02 17:08:00,0.69145,0.69152,0.69126,0.69137,76200001.0
2005-11-02 17:09:00,0.69145,0.6915,0.69135,0.6915,79700000.0
2005-11-02 17:10:00,0.69158,0.69161,0.69137,0.69139,67600000.0
2005-11-02 17:11:00,0.69111,0.69137,0.69111,0.69129,71700000.0
2005-11-02 17:12:00,0.69129,0.69132,0.69121,0.69127,95599999.0
2005-11-02 17:13:00,0.6913,0.69139,0.6913,0.6913,99499999.0
2005-11-02 17:14:00,0.69121,0.69143,0.69121,0.69142,70999999.0
2005-11-02 17:15:00,0.69148,0.69149,0.69132,0.69132,47500000.0
2005-11-02 17:16:00,0.69135,0.69162,0.69135,0.69158,66000000.0
2005-11-02 17:17:00,0.69157,0.6918,0.69157,0.69178,99599999.0
2005-11-02 17:18:00,0.6918,0.6918,0.69163,0.6918,154000001.0
2005-11-02 17:19:00,0.69185,0.69185,0.6917,0.6917,55000001.0
2005-11-02 17:20:00,0.69167,0.69167,0.69144,0.6915,69000001.0
2005-11-02 17:21:00,0.69145,0.69147,0.69138,0.69142,35099999.0
2005-11-02 17:22:00,0.69137,0.69153,0.69137,0.69153,75700000.0
2005-11-02 17:23:00,0.69144,0.69161,0.69118,0.69126,77299998.0
2005-11-02 17:24:00,0.69146,0.69153,0.6914,0.69153,74299999.0
2005-11-02 17:25:00,0.69136,0.69162,0.69131,0.69153,64200000.0
2005-11-02 17:26:00,0.69153,0.69155,0.69145,0.69145,50599999.0
2005-11-02 17:27:00,0.69152,0.69152,0.69125,0.69138,63600000.0
2005-11-02 17:28:00,0.69135,0.69155,0.69135,0.69143,100400000.0
2005-11-02 17:29:00,0.69152,0.69166,0.69152,0.69165,83600001.0
2005-11-02 17:30:00,0.69167,0.6918,0.69167,0.69178,85299999.0
2005-11-02 17:31:00,0.69165,0.69182,0.69163,0.69163,97400001.0
2005-11-02 17:32:00,0.69176,0.69195,0.69172,0.69181,73700000.0
2005-11-02 17:33:00,0.69194,0.6923,0.69194,0.6923,59699999.0
2005-11-02 17:34:00,0.69243,0.6925,0.6924,0.6924,61999999.0
2005-11-02 17:35:00,0.69239,0.69241,0.69235,0.69235,52600000.0
2005-11-02 17:36:00,0.69223,0.69243,0.69199,0.69214,84299999.0
2005-11-02 17:37:00,0.69237,0.69261,0.69237,0.69261,66299999.0
2005-11-02 17:38:00,0.69257,0.69257,0.69237,0.69237,40700000.0
2005-11-02 17:39:00,0.69239,0.69254,0.69235,0.69246,150699999.0
2005-11-02 17:40:00,0.69226,0.69265,0.69217,0.69234,104400000.0
2005-11-02 17:41:00,0.69224,0.69224,0.69224,0.69224,39799999.0
2005-11-02 17:42:00,0.69222,0.69231,0.69217,0.69222,90800001.0
2005-11-02 17:43:00,0.69238,0.6925,0.69235,0.69248,141999999.0
2005-11-02 17:44:00,0.69238,0.69276,0.69227,0.69229,118300001.0
2005-11-02 17:45:00,0.69258,0.69262,0.6924,0.69261,94300000.0
2005-11-02 17:46:00,0.69247,0.69263,0.6924,0.69263,77899999.0
2005-11-02 17:47:00,0.69282,0.69282,0.69243,0.69277,86799999.0
2005-11-02 17:48:00,0.69289,0.69289,0.69274,0.69284,82100000.0
2005-11-02 17:49:00,0.69265,0.6928,0.69259,0.69266,142900002.0
2005-11-02 17:50:00,0.69254,0.69264,0.69247,0.69262,57800000.0
2005-11-02 17:51:00,0.69255,0.69255,0.69239,0.69239,135999997.0
2005-11-02 17:52:00,0.69239,0.69253,0.69239,0.69245,116700001.0
2005-11-02 17:53:00,0.69241,0.69288,0.69236,0.69288,70200000.0
2005-11-02 17:54:00,0.69285,0.69297,0.69285,0.69296,63200001.0
2005-11-02 17:55:00,0.69287,0.69293,0.69279,0.69293,121400000.0
2005-11-02 17:56:00,0.69285,0.69302,0.69285,0.693,113800000.0
2005-11-02 17:57:00,0.693,0.69303,0.69295,0.69295,31100000.0
2005-11-02 17:58:00,0.69299,0.69299,0.69247,0.69247,86000000.0
2005-11-02 17:59:00,0.6924,0.6925,0.69223,0.69223,171000000.0
2005-11-02 18:00:00,0.69198,0.69223,0.69187,0.69223,82899998.0
2005-11-02 18:01:00,0.69228,0.69228,0.69188,0.6919,116600001.0
2005-11-02 18:02:00,0.69194,0.69217,0.69184,0.69217,77900000.0
2005-11-02 18:03:00,0.69223,0.6923,0.69201,0.69215,239000003.0
2005-11-02 18:04:00,0.69231,0.69241,0.69221,0.69221,213300002.0
2005-11-02 18:05:00,0.69228,0.69243,0.69215,0.69215,300000000.0
2005-11-02 18:06:00,0.69219,0.69222,0.69213,0.69217,113500000.0
2005-11-02 18:07:00,0.69205,0.69212,0.69179,0.69179,200600000.0
2005-11-02 18:08:00,0.69174,0.69197,0.69174,0.6918,83699998.0
2005-11-02 18:09:00,0.69188,0.69194,0.6917,0.69178,259099998.0
2005-11-02 18:10:00,0.69172,0.69172,0.6914,0.6914,190800002.0
2005-11-02 18:11:00,0.69156,0.69157,0.6914,0.69146,71200000.0
2005-11-02 18:12:00,0.69157,0.69157,0.69137,0.69146,140799997.0
2005-11-02 18:13:00,0.69149,0.69149,0.69141,0.69141,23899999.0
2005-11-02 18:14:00,0.69147,0.69147,0.69132,0.69138,69300000.0
2005-11-02 18:15:00,0.69131,0.69146,0.69131,0.69142,144199999.0
2005-11-02 18:16:00,0.69148,0.69161,0.69143,0.69161,245599998.0
2005-11-02 18:17:00,0.69152,0.69153,0.69146,0.69149,150700001.0
2005-11-02 18:18:00,0.69146,0.69164,0.69146,0.69151,364999998.0
2005-11-02 18:19:00,0.69152,0.6918,0.6915,0.6915,213299998.0
2005-11-02 18:20:00,0.69145,0.69171,0.69145,0.6915,112999999.0
2005-11-02 18:21:00,0.69146,0.69179,0.69146,0.69179,159199999.0
2005-11-02 18:22:00,0.69175,0.69179,0.6916,0.69176,89699999.0
2005-11-02 18:23:00,0.69176,0.69204,0.69156,0.69178,395899998.0
2005-11-02 18:24:00,0.69183,0.69186,0.69168,0.69183,251800000.0
2005-11-02 18:25:00,0.69176,0.69194,0.69161,0.69175,128499999.0
2005-11-02 18:26:00,0.69174,0.69193,0.69174,0.69193,128100001.0
2005-11-02 18:27:00,0.6918,0.69185,0.69176,0.69185,288099999.0
2005-11-02 18:28:00,0.69179,0.6918,0.69162,0.69176,165500000.0
2005-11-02 18:29:00,0.69182,0.69188,0.69177,0.69185,257100001.0
2005-11-02 18:30:00,0.6919,0.6919,0.69164,0.69189,130200000.0
2005-11-02 18:31:00,0.69186,0.69205,0.69186,0.69205,187700000.0
2005-11-02 18:32:00,0.69216,0.69237,0.69216,0.69235,59100000.0
2005-11-02 18:33:00,0.69241,0.69241,0.69219,0.69221,213699997.0
2005-11-02 18:34:00,0.69222,0.69222,0.69194,0.69194,82499999.0
2005-11-02 18:35:00,0.69197,0.69202,0.69193,0.69195,126900000.0
2005-11-02 18:36:00,0.69196,0.69196,0.69165,0.69181,153400002.0
2005-11-02 18:37:00,0.69184,0.69187,0.69178,0.69186,69000000.0
2005-11-02 18:38:00,0.6918,0.69192,0.6918,0.69192,151300002.0
2005-11-02 18:39:00,0.69189,0.69198,0.69181,0.69192,399300001.0
2005-11-02 18:40:00,0.69196,0.69207,0.69191,0.69207,88400000.0
2005-11-02 18:41:00,0.692,0.69207,0.69181,0.69183,278299996.0
2005-11-02 18:42:00,0.69189,0.69189,0.69181,0.69188,120900000.0
2005-11-02 18:43:00,0.69185,0.69215,0.69178,0.69201,719799997.0
2005-11-02 18:44:00,0.69208,0.69226,0.69202,0.69218,302399997.0
2005-11-02 18:45:00,0.69226,0.69226,0.69199,0.692,513199999.0
2005-11-02 18:46:00,0.69196,0.69198,0.69186,0.6919,181899999.0
2005-11-02 18:47:00,0.69192,0.69202,0.69192,0.69202,194700001.0
2005-11-02 18:48:00,0.69203,0.69203,0.69188,0.69188,155499999.0
2005-11-02 18:49:00,0.69191,0.6923,0.69187,0.69198,154199999.0
2005-11-02 18:50:00,0.69205,0.69209,0.69191,0.69197,114600000.0
2005-11-02 18:51:00,0.69187,0.69208,0.69187,0.69208,115400000.0
2005-11-02 18:52:00,0.69213,0.69213,0.692,0.692,74300000.0
2005-11-02 18:53:00,0.69202,0.6923,0.69199,0.6923,69100000.0
2005-11-02 18:54:00,0.69237,0.69247,0.69227,0.69241,98500000.0
2005-11-02 18:55:00,0.6925,0.69255,0.69243,0.6925,117700000.0
2005-11-02 18:56:00,0.69248,0.69248,0.69232,0.69232,108599999.0
2005-11-02 18:57:00,0.69249,0.69249,0.69233,0.69233,87299999.0
2005-11-02 18:58:00,0.69212,0.69212,0.69182,0.69193,66900000.0
2005-11-02 18:59:00,0.69182,0.69196,0.69169,0.69169,251400000.0
2005-11-02 19:00:00,0.69167,0.69181,0.69166,0.69166,138900001.0
2005-11-02 19:01:00,0.69168,0.69173,0.69158,0.69158,65500000.0
2005-11-02 19:02:00,0.69162,0.69169,0.69154,0.69169,105299999.0
2005-11-02 19:03:00,0.69165,0.69175,0.69154,0.69158,165599999.0
2005-11-02 19:04:00,0.69175,0.69186,0.6914,0.6914,125400000.0
2005-11-02 19:05:00,0.69157,0.69185,0.69157,0.69169,90800000.0
2005-11-02 19:06:00,0.69171,0.69179,0.69166,0.6917,183200001.0
2005-11-02 19:07:00,0.69179,0.69189,0.69168,0.69175,266700002.0
2005-11-02 19:08:00,0.6918,0.69204,0.69166,0.69197,103300001.0
2005-11-02 19:09:00,0.6919,0.6919,0.69175,0.69182,92100000.0
2005-11-02 19:10:00,0.69185,0.69204,0.69185,0.69204,49200000.0
2005-11-02 19:11:00,0.69226,0.69247,0.69203,0.69222,93299999.0
2005-11-02 19:12:00,0.6922,0.69231,0.69201,0.69209,110300001.0
2005-11-02 19:13:00,0.69207,0.69207,0.69169,0.69169,79800000.0
2005-11-02 19:14:00,0.6918,0.69205,0.6918,0.69193,67399999.0
2005-11-02 19:15:00,0.6919,0.69206,0.69187,0.69205,86099999.0
2005-11-02 19:16:00,0.69213,0.69234,0.69213,0.69224,78700001.0
2005-11-02 19:17:00,0.69234,0.6924,0.69208,0.69225,100499998.0
2005-11-02 19:18:00,0.69203,0.69203,0.6919,0.69196,103600002.0
2005-11-02 19:19:00,0.69186,0.69197,0.69186,0.69189,73700000.0
2005-11-02 19:20:00,0.69185,0.69185,0.69172,0.69175,107499999.0
2005-11-02 19:21:00,0.69177,0.69181,0.69164,0.6917,144299998.0
2005-11-02 19:22:00,0.6917,0.69175,0.6917,0.69175,83900000.0
2005-11-02 19:23:00,0.69185,0.69206,0.69153,0.69153,72699998.0
2005-11-02 19:24:00,0.69175,0.69178,0.6917,0.6917,66800000.0
2005-11-02 19:25:00,0.692,0.69205,0.69173,0.69203,120300000.0
2005-11-02 19:26:00,0.6917,0.69175,0.6917,0.69175,56700000.0
2005-11-02 19:27:00,0.69181,0.69192,0.69168,0.69168,132700000.0
2005-11-02 19:28:00,0.69202,0.69205,0.69192,0.69195,191599998.0
2005-11-02 19:29:00,0.69204,0.69222,0.69184,0.692,111500000.0
2005-11-02 19:30:00,0.69209,0.69254,0.69209,0.69254,48500001.0
2005-11-02 19:31:00,0.69266,0.69297,0.69251,0.69297,56599999.0
2005-11-02 19:32:00,0.69306,0.69306,0.6925,0.69283,146099999.0
2005-11-02 19:33:00,0.6927,0.69271,0.6924,0.69243,71300000.0
2005-11-02 19:34:00,0.6924,0.6926,0.69237,0.69255,150799999.0
2005-11-02 19:35:00,0.69255,0.6926,0.69245,0.69255,183600001.0
2005-11-02 19:36:00,0.6925,0.6925,0.6923,0.69247,182800001.0
2005-11-02 19:37:00,0.69246,0.69247,0.69228,0.69228,87599999.0
2005-11-02 19:38:00,0.6924,0.69253,0.69238,0.69248,90000002.0
2005-11-02 19:39:00,0.69252,0.69252,0.69233,0.69233,182800000.0
2005-11-02 19:40:00,0.6924,0.6924,0.69224,0.69229,128500000.0
2005-11-02 19:41:00,0.69231,0.69233,0.69225,0.69232,87400001.0
2005-11-02 19:42:00,0.6923,0.69234,0.6921,0.6921,86500000.0
2005-11-02 19:43:00,0.69208,0.69243,0.69208,0.69217,79899999.0
2005-11-02 19:44:00,0.69217,0.6922,0.692,0.69212,135699998.0
2005-11-02 19:45:00,0.6922,0.69234,0.69219,0.6922,63500000.0
2005-11-02 19:46:00,0.69225,0.69237,0.69219,0.69233,80500000.0
2005-11-02 19:47:00,0.69228,0.69231,0.69222,0.69222,45200001.0
2005-11-02 19:48:00,0.69219,0.69237,0.69219,0.69229,62800000.0
2005-11-02 19:49:00,0.69228,0.69251,0.69221,0.69221,127499999.0
2005-11-02 19:50:00,0.69241,0.69243,0.69227,0.69231,87399998.0
2005-11-02 19:51:00,0.69236,0.69249,0.69236,0.69244,129700000.0
2005-11-02 19:52:00,0.69248,0.69255,0.69242,0.69248,137400001.0
2005-11-02 19:53:00,0.69252,0.69259,0.6925,0.69257,136499999.0
2005-11-02 19:54:00,0.6926,0.6927,0.6926,0.69265,127500000.0
2005-11-02 19:55:00,0.69252,0.69258,0.69218,0.69237,205100002.0
2005-11-02 19:56:00,0.69215,0.69241,0.69211,0.69212,266300000.0
2005-11-02 19:57:00,0.69213,0.69249,0.69213,0.69225,155499996.0
2005-11-02 19:58:00,0.69229,0.69254,0.69209,0.69247,201299997.0
2005-11-02 19:59:00,0.6923,0.69235,0.69225,0.69225,106499997.0
2005-11-02 20:00:00,0.69261,0.69271,0.69232,0.69258,296599999.0
2005-11-02 20:01:00,0.6923,0.69235,0.69222,0.69233,125400000.0
2005-11-02 20:02:00,0.69238,0.69244,0.69238,0.6924,52899999.0
2005-11-02 20:03:00,0.69246,0.69267,0.69236,0.69267,70100000.0
2005-11-02 20:04:00,0.69256,0.6927,0.69244,0.69265,154199999.0
2005-11-02 20:05:00,0.69267,0.69267,0.6925,0.69267,193099998.0
2005-11-02 20:06:00,0.69258,0.69264,0.69233,0.69247,346199998.0
2005-11-02 20:07:00,0.69249,0.69266,0.69249,0.69255,88100000.0
2005-11-02 20:08:00,0.6926,0.69265,0.6926,0.69262,74800000.0
2005-11-02 20:09:00,0.69268,0.69285,0.69252,0.69278,178899999.0
2005-11-02 20:10:00,0.69274,0.69291,0.69274,0.69291,123899999.0
2005-11-02 20:11:00,0.6929,0.69292,0.6929,0.69292,40700000.0
2005-11-02 20:12:00,0.69297,0.69301,0.69288,0.69299,89100000.0
2005-11-02 20:13:00,0.69308,0.6931,0.69275,0.693,101399999.0
2005-11-02 20:14:00,0.69308,0.6931,0.693,0.6931,130899998.0
2005-11-02 20:15:00,0.69296,0.69296,0.69285,0.69288,53200000.0
2005-11-02 20:16:00,0.69276,0.69297,0.6926,0.69278,374299996.0
2005-11-02 20:17:00,0.69271,0.69292,0.69271,0.69292,233599999.0
2005-11-02 20:18:00,0.69287,0.69287,0.6927,0.6927,68900000.0
2005-11-02 20:19:00,0.69273,0.69301,0.69273,0.69301,36500000.0
2005-11-02 20:20:00,0.69301,0.69301,0.69273,0.69284,41499999.0
2005-11-02 20:21:00,0.69294,0.69304,0.69286,0.69289,83699999.0
2005-11-02 20:22:00,0.69281,0.69281,0.69265,0.69266,94900000.0
2005-11-02 20:23:00,0.69266,0.69278,0.69258,0.69278,60700000.0
2005-11-02 20:24:00,0.69278,0.69292,0.69251,0.69292,128100002.0
2005-11-02 20:25:00,0.69292,0.69292,0.6927,0.69271,125900002.0
2005-11-02 20:26:00,0.69264,0.69281,0.69247,0.69274,132099999.0
2005-11-02 20:27:00,0.69269,0.69283,0.69256,0.69283,128599998.0
2005-11-02 20:28:00,0.69281,0.69283,0.69253,0.69268,84300000.0
2005-11-02 20:29:00,0.69277,0.69284,0.69274,0.69284,233399997.0
2005-11-02 20:30:00,0.69287,0.69293,0.69279,0.69293,321800003.0
2005-11-02 20:31:00,0.69295,0.69295,0.69279,0.69287,203899999.0
2005-11-02 20:32:00,0.69275,0.69285,0.69275,0.69282,122100002.0
2005-11-02 20:33:00,0.69277,0.69282,0.69268,0.69269,162499998.0
2005-11-02 20:34:00,0.69269,0.69269,0.6924,0.69255,91500001.0
2005-11-02 20:35:00,0.6925,0.6925,0.69234,0.69246,72899999.0
2005-11-02 20:36:00,0.69248,0.69259,0.69229,0.69237,172199999.0
2005-11-02 20:37:00,0.69236,0.69243,0.69231,0.69232,196300000.0
2005-11-02 20:38:00,0.69235,0.69255,0.69235,0.69255,140699998.0
2005-11-02 20:39:00,0.69252,0.6926,0.69241,0.6926,57900000.0
2005-11-02 20:40:00,0.69264,0.69273,0.69241,0.69247,200900001.0
2005-11-02 20:41:00,0.69244,0.69276,0.69244,0.69273,182299997.0
2005-11-02 20:42:00,0.6926,0.69265,0.69252,0.6926,71699999.0
2005-11-02 20:43:00,0.69253,0.69292,0.69251,0.69254,149900002.0
2005-11-02 20:44:00,0.69244,0.69293,0.69238,0.69238,137900000.0
2005-11-02 20:45:00,0.69261,0.69277,0.69244,0.69251,105599997.0
2005-11-02 20:46:00,0.69265,0.69265,0.69253,0.69253,73500001.0
2005-11-02 20:47:00,0.69264,0.69288,0.69264,0.69288,121199997.0
2005-11-02 20:48:00,0.69283,0.6929,0.69276,0.69276,61900000.0
2005-11-02 20:49:00,0.69272,0.69282,0.69265,0.69266,96100000.0
2005-11-02 20:50:00,0.6926,0.69262,0.69253,0.69255,155300001.0
2005-11-02 20:51:00,0.69255,0.69277,0.69255,0.69276,83700000.0
2005-11-02 20:52:00,0.6928,0.6929,0.69275,0.69275,152500002.0
2005-11-02 20:53:00,0.69279,0.69291,0.69257,0.69285,281700000.0
2005-11-02 20:54:00,0.69278,0.69283,0.69273,0.69278,189099998.0
2005-11-02 20:55:00,0.69269,0.69276,0.69269,0.69276,12800000.0
2005-11-02 20:56:00,0.69278,0.6929,0.69253,0.6929,79900000.0
2005-11-02 20:57:00,0.6929,0.693,0.69275,0.6929,81900000.0
2005-11-02 20:58:00,0.69265,0.69326,0.69254,0.69294,262500002.0
2005-11-02 20:59:00,0.69288,0.69302,0.69274,0.69278,201699999.0
2005-11-02 21:00:00,0.69282,0.6929,0.69281,0.69289,197799999.0
2005-11-02 21:01:00,0.6928,0.69292,0.6928,0.69292,86100000.0
2005-11-02 21:02:00,0.69288,0.69293,0.69282,0.69282,65299999.0
2005-11-02 21:03:00,0.69296,0.69304,0.69278,0.69304,134700000.0
2005-11-02 21:04:00,0.69281,0.693,0.69269,0.69282,131500001.0
2005-11-02 21:05:00,0.69285,0.6929,0.69275,0.6928,106400001.0
2005-11-02 21:06:00,0.69275,0.6929,0.69275,0.6928,150000000.0
2005-11-02 21:07:00,0.69281,0.69299,0.69274,0.69293,80399999.0
2005-11-02 21:08:00,0.69302,0.69308,0.69284,0.69302,154599999.0
2005-11-02 21:09:00,0.693,0.69309,0.69283,0.69301,155299996.0
2005-11-02 21:10:00,0.6928,0.69285,0.6928,0.69285,65500000.0
2005-11-02 21:11:00,0.69275,0.69299,0.69275,0.69299,77700000.0
2005-11-02 21:12:00,0.69277,0.693,0.69277,0.69297,127699999.0
2005-11-02 21:13:00,0.69298,0.69303,0.69295,0.693,91800000.0
2005-11-02 21:14:00,0.69313,0.69328,0.69313,0.69328,121199999.0
2005-11-02 21:15:00,0.69321,0.69321,0.693,0.6931,182099999.0
2005-11-02 21:16:00,0.69317,0.69325,0.6931,0.69322,111800000.0
2005-11-02 21:17:00,0.69325,0.69341,0.69316,0.69335,213500002.0
2005-11-02 21:18:00,0.6936,0.6936,0.69334,0.69342,147000003.0
2005-11-02 21:19:00,0.6934,0.69346,0.69319,0.69327,133099999.0
2005-11-02 21:20:00,0.69344,0.69355,0.69319,0.6935,279700003.0
2005-11-02 21:21:00,0.69355,0.69355,0.69333,0.69345,89200001.0
2005-11-02 21:22:00,0.69335,0.69335,0.69325,0.6933,94000001.0
2005-11-02 21:23:00,0.69326,0.69349,0.69326,0.69346,146500002.0
2005-11-02 21:24:00,0.69347,0.69347,0.69336,0.69344,65700000.0
2005-11-02 21:25:00,0.69334,0.69363,0.69334,0.69353,148800000.0
2005-11-02 21:26:00,0.69355,0.69371,0.69339,0.69351,114299999.0
2005-11-02 21:27:00,0.69351,0.69373,0.69342,0.69342,90800000.0
2005-11-02 21:28:00,0.69342,0.69353,0.69342,0.69353,19100000.0
2005-11-02 21:29:00,0.69341,0.69369,0.69338,0.69338,147199999.0
2005-11-02 21:30:00,0.69336,0.69365,0.69332,0.69365,187699997.0
2005-11-02 21:31:00,0.69352,0.69352,0.69339,0.69339,51100000.0
2005-11-02 21:32:00,0.69351,0.6936,0.6933,0.69337,126499999.0
2005-11-02 21:33:00,0.69345,0.69345,0.6934,0.69345,75300000.0
2005-11-02 21:34:00,0.6933,0.6935,0.69319,0.69335,104500000.0
2005-11-02 21:35:00,0.69339,0.69349,0.69331,0.69341,222300002.0
2005-11-02 21:36:00,0.69341,0.69353,0.69334,0.69352,230100000.0
2005-11-02 21:37:00,0.69351,0.69357,0.69347,0.69347,133899998.0
2005-11-02 21:38:00,0.69361,0.69361,0.69335,0.69335,54900000.0
2005-11-02 21:39:00,0.69322,0.69325,0.69309,0.69325,67700001.0
2005-11-02 21:40:00,0.69348,0.69356,0.69335,0.69351,185800000.0
2005-11-02 21:41:00,0.69341,0.69353,0.69337,0.69353,143799999.0
2005-11-02 21:42:00,0.69363,0.69363,0.69337,0.69337,88100002.0
2005-11-02 21:43:00,0.69336,0.69358,0.69331,0.69331,59000000.0
2005-11-02 21:44:00,0.69344,0.69363,0.69338,0.69338,81399999.0
2005-11-02 21:45:00,0.6935,0.69355,0.69342,0.6935,89900000.0
2005-11-02 21:46:00,0.69345,0.69353,0.69339,0.69339,134299998.0
2005-11-02 21:47:00,0.69343,0.69353,0.69343,0.69347,64700000.0
2005-11-02 21:48:00,0.69356,0.69356,0.69334,0.69334,59399999.0
2005-11-02 21:49:00,0.69346,0.69357,0.69335,0.6934,88600000.0
2005-11-02 21:50:00,0.69352,0.69364,0.69328,0.69339,63499999.0
2005-11-02 21:51:00,0.6934,0.69345,0.69337,0.69345,152299999.0
2005-11-02 21:52:00,0.6934,0.69355,0.69337,0.69345,114199996.0
2005-11-02 21:53:00,0.69336,0.69352,0.69336,0.69352,48300000.0
2005-11-02 21:54:00,0.69354,0.69356,0.6933,0.69334,110800000.0
2005-11-02 21:55:00,0.69348,0.69348,0.69341,0.69341,59800000.0
2005-11-02 21:56:00,0.69336,0.69347,0.69323,0.69347,119500001.0
2005-11-02 21:57:00,0.69338,0.6934,0.69324,0.6934,193799998.0
2005-11-02 21:58:00,0.69338,0.69339,0.69321,0.69321,62799999.0
2005-11-02 21:59:00,0.6931,0.6932,0.6931,0.6931,65100000.0
2005-11-02 22:00:00,0.69309,0.6932,0.6929,0.69298,74700000.0
2005-11-02 22:01:00,0.69318,0.69318,0.69286,0.69286,57899999.0
2005-11-02 22:02:00,0.69282,0.69322,0.69282,0.69294,153799999.0
2005-11-02 22:03:00,0.69275,0.69335,0.69275,0.69325,82400000.0
2005-11-02 22:04:00,0.69294,0.69301,0.69284,0.69286,64300000.0
2005-11-02 22:05:00,0.69274,0.69329,0.69274,0.69298,159400001.0
2005-11-02 22:06:00,0.69297,0.69322,0.69277,0.69277,115799999.0
2005-11-02 22:07:00,0.69282,0.69302,0.69278,0.69291,100300002.0
2005-11-02 22:08:00,0.69305,0.69315,0.69297,0.69315,87999999.0
2005-11-02 22:09:00,0.69313,0.69321,0.69298,0.69312,138100000.0
2005-11-02 22:10:00,0.693,0.69313,0.69286,0.69293,69800000.0
2005-11-02 22:11:00,0.69294,0.69321,0.69291,0.69309,120400001.0
2005-11-02 22:12:00,0.69293,0.6932,0.69285,0.69298,102800000.0
2005-11-02 22:13:00,0.69311,0.69327,0.69288,0.69323,71300000.0
2005-11-02 22:14:00,0.6931,0.69312,0.69283,0.69283,161700001.0
2005-11-02 22:15:00,0.69278,0.69315,0.69278,0.69284,121600001.0
2005-11-02 22:16:00,0.69287,0.69325,0.69287,0.69325,55800000.0
2005-11-02 22:17:00,0.6932,0.6932,0.69291,0.69306,91500000.0
2005-11-02 22:18:00,0.69294,0.69294,0.69272,0.69275,51600000.0
2005-11-02 22:19:00,0.69273,0.69337,0.69259,0.69328,101600000.0
2005-11-02 22:20:00,0.69319,0.69319,0.69285,0.69302,95700002.0
2005-11-02 22:21:00,0.69321,0.69328,0.69298,0.69304,116500000.0
2005-11-02 22:22:00,0.6931,0.69334,0.6931,0.69326,40600000.0
2005-11-02 22:23:00,0.6934,0.69349,0.69306,0.69332,103200000.0
2005-11-02 22:24:00,0.69331,0.69344,0.6931,0.69342,106100000.0
2005-11-02 22:25:00,0.69337,0.69343,0.69304,0.6931,120699998.0
2005-11-02 22:26:00,0.69302,0.69313,0.69299,0.69303,94800002.0
2005-11-02 22:27:00,0.69297,0.69318,0.69297,0.693,143899999.0
2005-11-02 22:28:00,0.69298,0.69323,0.69297,0.69302,110500000.0
2005-11-02 22:29:00,0.69287,0.69331,0.69287,0.69322,192899999.0
2005-11-02 22:30:00,0.69324,0.69328,0.69295,0.69296,133800002.0
2005-11-02 22:31:00,0.69291,0.69336,0.69288,0.69323,60199999.0
2005-11-02 22:32:00,0.69291,0.69321,0.69287,0.6931,113500003.0
2005-11-02 22:33:00,0.69287,0.69307,0.69273,0.69291,74299999.0
2005-11-02 22:34:00,0.69292,0.6931,0.69234,0.69262,59899999.0
2005-11-02 22:35:00,0.69293,0.69299,0.69268,0.69278,113799998.0
2005-11-02 22:36:00,0.69248,0.69283,0.69248,0.69279,94099999.0
2005-11-02 22:37:00,0.69274,0.69294,0.69274,0.69275,67900001.0
2005-11-02 22:38:00,0.69256,0.69282,0.69237,0.69271,115999999.0
2005-11-02 22:39:00,0.69281,0.69308,0.69279,0.69306,102199999.0
2005-11-02 22:40:00,0.69296,0.6932,0.69295,0.69312,107900001.0
2005-11-02 22:41:00,0.69323,0.69323,0.6929,0.6929,54800000.0
2005-11-02 22:42:00,0.6929,0.69304,0.69279,0.69284,113899999.0
2005-11-02 22:43:00,0.69273,0.69314,0.69262,0.69274,183699998.0
2005-11-02 22:44:00,0.6928,0.69292,0.69262,0.69286,181100000.0
2005-11-02 22:45:00,0.69305,0.69329,0.69284,0.69285,159600000.0
2005-11-02 22:46:00,0.69298,0.69313,0.69285,0.69295,262100000.0
2005-11-02 22:47:00,0.69306,0.69329,0.69292,0.69329,119000000.0
2005-11-02 22:48:00,0.69325,0.69333,0.69264,0.69267,120100000.0
2005-11-02 22:49:00,0.69276,0.6931,0.69276,0.69298,58500000.0
2005-11-02 22:50:00,0.69289,0.69305,0.69278,0.69294,239999999.0
2005-11-02 22:51:00,0.69294,0.69314,0.69293,0.69298,171299999.0
2005-11-02 22:52:00,0.69303,0.69304,0.69295,0.69295,134299999.0
2005-11-02 22:53:00,0.69294,0.69298,0.6929,0.69298,66999999.0
2005-11-02 22:54:00,0.69291,0.69312,0.69283,0.69303,83399998.0
2005-11-02 22:55:00,0.69297,0.693,0.69287,0.69287,164000001.0
2005-11-02 22:56:00,0.69302,0.69322,0.69298,0.69322,112799998.0
2005-11-02 22:57:00,0.69314,0.69337,0.69292,0.69316,98899999.0
2005-11-02 22:58:00,0.69291,0.69297,0.69284,0.69284,100600001.0
2005-11-02 22:59:00,0.69281,0.69326,0.69281,0.693,169200000.0
2005-11-02 23:00:00,0.69297,0.69316,0.69289,0.69315,82000000.0
2005-11-02 23:01:00,0.69308,0.69343,0.69295,0.69307,142300000.0
2005-11-02 23:02:00,0.69311,0.69319,0.69281,0.693,135400001.0
2005-11-02 23:03:00,0.69295,0.69368,0.69283,0.69368,103500001.0
2005-11-02 23:04:00,0.69366,0.69373,0.69322,0.69331,63000001.0
2005-11-02 23:05:00,0.69351,0.69371,0.69322,0.69322,92199998.0
2005-11-02 23:06:00,0.69324,0.69365,0.69324,0.69355,57100000.0
2005-11-02 23:07:00,0.6936,0.69368,0.69318,0.69354,130600001.0
2005-11-02 23:08:00,0.69361,0.69361,0.69321,0.69323,99399998.0
2005-11-02 23:09:00,0.69324,0.69353,0.69324,0.69353,56800001.0
2005-11-02 23:10:00,0.69339,0.6936,0.69327,0.69345,100500001.0
2005-11-02 23:11:00,0.6935,0.69353,0.6929,0.6929,122699998.0
2005-11-02 23:12:00,0.69296,0.69327,0.6929,0.6929,59100000.0
2005-11-02 23:13:00,0.69278,0.69319,0.69264,0.69312,68900000.0
2005-11-02 23:14:00,0.69296,0.69327,0.69288,0.69308,124700001.0
2005-11-02 23:15:00,0.69307,0.69307,0.69272,0.69278,80699998.0
2005-11-02 23:16:00,0.69293,0.69307,0.69291,0.69301,97900000.0
2005-11-02 23:17:00,0.69297,0.69315,0.69295,0.69303,114899999.0
2005-11-02 23:18:00,0.69311,0.69314,0.6929,0.693,168900001.0
2005-11-02 23:19:00,0.69298,0.69302,0.69292,0.69296,74800000.0
2005-11-02 23:20:00,0.69298,0.69309,0.69284,0.69289,142200000.0
2005-11-02 23:21:00,0.69273,0.69296,0.6926,0.69296,71499998.0
2005-11-02 23:22:00,0.69299,0.69315,0.69294,0.69294,133300000.0
2005-11-02 23:23:00,0.69312,0.69314,0.69271,0.69271,77999999.0
2005-11-02 23:24:00,0.69268,0.69287,0.69261,0.69261,119499998.0
2005-11-02 23:25:00,0.69267,0.69304,0.69267,0.69276,87500000.0
2005-11-02 23:26:00,0.69283,0.69305,0.69264,0.69301,79700000.0
2005-11-02 23:27:00,0.69289,0.69299,0.69267,0.69287,142699996.0
2005-11-02 23:28:00,0.69287,0.69293,0.69271,0.69289,97900000.0
2005-11-02 23:29:00,0.69283,0.69287,0.69263,0.69264,96199999.0
2005-11-02 23:30:00,0.69261,0.69308,0.69261,0.69277,107499999.0
2005-11-02 23:31:00,0.69285,0.69319,0.69272,0.69316,134099999.0
2005-11-02 23:32:00,0.69328,0.69345,0.69303,0.69303,119900001.0
2005-11-02 23:33:00,0.69278,0.69326,0.69277,0.69284,116199999.0
2005-11-02 23:34:00,0.69274,0.69308,0.69269,0.69305,104000001.0
2005-11-02 23:35:00,0.69291,0.69293,0.69277,0.69292,89300000.0
2005-11-02 23:36:00,0.69277,0.69298,0.69265,0.69292,122799999.0
2005-11-02 23:37:00,0.69253,0.6928,0.69251,0.69259,147900000.0
2005-11-02 23:38:00,0.69277,0.69283,0.69218,0.69226,115000001.0
2005-11-02 23:39:00,0.69223,0.69238,0.69212,0.69227,88000000.0
2005-11-02 23:40:00,0.69257,0.6926,0.69189,0.69189,97399999.0
2005-11-02 23:41:00,0.69178,0.69248,0.69175,0.69217,134700001.0
2005-11-02 23:42:00,0.69223,0.69243,0.69212,0.69235,127700002.0
2005-11-02 23:43:00,0.69239,0.69253,0.69208,0.69238,113999999.0
2005-11-02 23:44:00,0.69233,0.69256,0.69215,0.69225,151200000.0
2005-11-02 23:45:00,0.69225,0.6925,0.69205,0.69225,132099999.0
2005-11-02 23:46:00,0.69214,0.69242,0.69214,0.69242,156999995.0
2005-11-02 23:47:00,0.69252,0.69259,0.69212,0.69227,116000003.0
2005-11-02 23:48:00,0.69238,0.69264,0.69238,0.69244,58199999.0
2005-11-02 23:49:00,0.69243,0.69253,0.69227,0.69233,100400000.0
2005-11-02 23:50:00,0.6922,0.69256,0.6921,0.69255,181000000.0
2005-11-02 23:51:00,0.69239,0.6926,0.69226,0.6926,82699999.0
2005-11-02 23:52:00,0.6925,0.69269,0.69208,0.6922,100400000.0
2005-11-02 23:53:00,0.69205,0.6924,0.69205,0.6924,93999998.0
2005-11-02 23:54:00,0.69222,0.69244,0.69215,0.69226,88199999.0
2005-11-02 23:55:00,0.69213,0.69247,0.69206,0.6924,80400001.0
2005-11-02 23:56:00,0.69258,0.69262,0.6924,0.69259,99700000.0
2005-11-02 23:57:00,0.69261,0.69261,0.6921,0.6921,91600000.0
2005-11-02 23:58:00,0.69214,0.69241,0.69204,0.69224,162700000.0
2005-11-02 23:59:00,0.69223,0.69243,0.69212,0.69213,121600002.0
2005-11-03 00:00:00,0.69224,0.69242,0.69222,0.69242,100500000.0
2005-11-03 00:01:00,0.69242,0.69247,0.69207,0.69207,111200000.0
2005-11-03 00:02:00,0.69223,0.69246,0.69223,0.69245,87700000.0
2005-11-03 00:03:00,0.69251,0.69261,0.6922,0.69251,114800000.0
2005-11-03 00:04:00,0.6928,0.69307,0.69245,0.69307,142800001.0
2005-11-03 00:05:00,0.6928,0.6928,0.69267,0.69267,105299999.0
2005-11-03 00:06:00,0.69269,0.69285,0.69267,0.69285,96500000.0
2005-11-03 00:07:00,0.69294,0.69297,0.6924,0.6924,72600000.0
2005-11-03 00:08:00,0.69241,0.69264,0.69235,0.69258,73699999.0
2005-11-03 00:09:00,0.69236,0.69253,0.69211,0.69211,110400000.0
2005-11-03 00:10:00,0.69191,0.69239,0.69191,0.69225,66500000.0
2005-11-03 00:11:00,0.69217,0.69228,0.69178,0.69202,80000000.0
2005-11-03 00:12:00,0.69207,0.6921,0.69194,0.6921,79900001.0
2005-11-03 00:13:00,0.69205,0.69216,0.69184,0.69202,118100001.0
2005-11-03 00:14:00,0.69191,0.69221,0.69175,0.69187,82100000.0
2005-11-03 00:15:00,0.69252,0.6926,0.69206,0.69221,142700001.0
2005-11-03 00:16:00,0.69216,0.69235,0.69196,0.69217,110899999.0
2005-11-03 00:17:00,0.69199,0.69225,0.69181,0.69221,93300000.0
2005-11-03 00:18:00,0.69207,0.69214,0.69192,0.69214,67400000.0
2005-11-03 00:19:00,0.69209,0.69223,0.69193,0.69205,99399998.0
2005-11-03 00:20:00,0.69207,0.69214,0.69189,0.69189,142500000.0
2005-11-03 00:21:00,0.69195,0.69229,0.69194,0.69208,80200000.0
2005-11-03 00:22:00,0.69222,0.69228,0.69172,0.69185,190999999.0
2005-11-03 00:23:00,0.6916,0.6919,0.69131,0.69131,83500000.0
2005-11-03 00:24:00,0.69165,0.6917,0.69131,0.69138,125300002.0
2005-11-03 00:25:00,0.69155,0.69156,0.69132,0.69143,107800001.0
2005-11-03 00:26:00,0.69123,0.6918,0.69119,0.69161,110800000.0
2005-11-03 00:27:00,0.69144,0.69172,0.69131,0.69157,152600000.0
2005-11-03 00:28:00,0.6915,0.69168,0.69131,0.69168,180400000.0
2005-11-03 00:29:00,0.69177,0.69202,0.69142,0.69188,84300000.0
2005-11-03 00:30:00,0.69301,0.69301,0.6913,0.6913,103599999.0
2005-11-03 00:31:00,0.69132,0.69141,0.69131,0.69138,99200000.0
2005-11-03 00:32:00,0.69143,0.69151,0.69143,0.69148,94900000.0
2005-11-03 00:33:00,0.69175,0.69183,0.69149,0.69162,63000000.0
2005-11-03 00:34:00,0.69173,0.69205,0.69165,0.69205,80100000.0
2005-11-03 00:35:00,0.69194,0.69197,0.69149,0.6915,89500000.0
2005-11-03 00:36:00,0.69155,0.69157,0.69131,0.69131,83900000.0
2005-11-03 00:37:00,0.69151,0.69151,0.69141,0.69151,101600001.0
2005-11-03 00:38:00,0.69192,0.69192,0.69145,0.69155,94099998.0
2005-11-03 00:39:00,0.69165,0.6919,0.69158,0.6919,65300000.0
2005-11-03 00:40:00,0.69185,0.69196,0.69185,0.69185,66800002.0
2005-11-03 00:41:00,0.6915,0.6915,0.69124,0.69146,83200000.0
2005-11-03 00:42:00,0.69137,0.69137,0.69126,0.69128,48500000.0
2005-11-03 00:43:00,0.69192,0.69199,0.69134,0.69157,77600000.0
2005-11-03 00:44:00,0.69152,0.69152,0.69126,0.69144,78099998.0
2005-11-03 00:45:00,0.69176,0.69179,0.69143,0.69153,75000000.0
2005-11-03 00:46:00,0.69146,0.6916,0.69141,0.69147,78899999.0
2005-11-03 00:47:00,0.69157,0.69168,0.69146,0.69146,107400002.0
2005-11-03 00:48:00,0.69135,0.6914,0.6913,0.69135,78800000.0
2005-11-03 00:49:00,0.69145,0.69174,0.6914,0.69174,116200001.0
2005-11-03 00:50:00,0.69163,0.69163,0.69144,0.6916,49200000.0
2005-11-03 00:51:00,0.6913,0.6913,0.6913,0.6913,7200000.0
2005-11-03 00:52:00,0.69118,0.69159,0.69118,0.69133,140099999.0
2005-11-03 00:53:00,0.6913,0.69135,0.69125,0.69135,73999999.0
2005-11-03 00:54:00,0.69128,0.69135,0.69122,0.69128,130400000.0
2005-11-03 00:55:00,0.69153,0.69179,0.69153,0.69166,100799998.0
2005-11-03 00:56:00,0.6917,0.69196,0.69153,0.69176,95000000.0
2005-11-03 00:57:00,0.69172,0.69194,0.69172,0.6919,71799999.0
2005-11-03 00:58:00,0.69198,0.69201,0.69179,0.69193,109900001.0
2005-11-03 00:59:00,0.69189,0.69192,0.69156,0.69174,125000001.0
2005-11-03 01:00:00,0.69188,0.69192,0.69163,0.69175,70700001.0
2005-11-03 01:01:00,0.69186,0.69194,0.69171,0.69181,71700000.0
2005-11-03 01:02:00,0.69132,0.69133,0.69132,0.69133,15100000.0
2005-11-03 01:03:00,0.69137,0.69137,0.69124,0.69129,56400000.0
2005-11-03 01:04:00,0.69169,0.6918,0.69152,0.69178,139300002.0
2005-11-03 01:05:00,0.69171,0.69171,0.69166,0.69166,20700000.0
2005-11-03 01:06:00,0.69133,0.69157,0.6913,0.69157,89699999.0
2005-11-03 01:07:00,0.69163,0.69163,0.69154,0.69163,51800000.0
2005-11-03 01:08:00,0.69152,0.69176,0.6915,0.6917,133400000.0
2005-11-03 01:09:00,0.69168,0.69177,0.69154,0.69175,78100000.0
2005-11-03 01:10:00,0.69157,0.6916,0.69157,0.6916,51000001.0
2005-11-03 01:11:00,0.69158,0.69175,0.69158,0.69164,57300000.0
2005-11-03 01:12:00,0.69178,0.69202,0.69168,0.69186,102899999.0
2005-11-03 01:13:00,0.69199,0.69199,0.69182,0.6919,92100001.0
2005-11-03 01:14:00,0.69187,0.69199,0.69182,0.69182,41500000.0
2005-11-03 01:15:00,0.69189,0.69196,0.6918,0.6918,51700000.0
2005-11-03 01:16:00,0.69172,0.69181,0.69172,0.69181,55800000.0
2005-11-03 01:17:00,0.6917,0.6917,0.6916,0.6916,21600000.0
2005-11-03 01:18:00,0.69205,0.69222,0.69176,0.69222,162700003.0
2005-11-03 01:19:00,0.69193,0.69215,0.69166,0.69198,62100001.0
2005-11-03 01:20:00,0.69216,0.69216,0.69162,0.69173,160700000.0
2005-11-03 01:21:00,0.69143,0.69181,0.69143,0.69181,78900002.0
2005-11-03 01:22:00,0.6918,0.69197,0.6918,0.69188,75099999.0
2005-11-03 01:23:00,0.69192,0.69206,0.69181,0.69195,105800001.0
2005-11-03 01:24:00,0.692,0.69212,0.69198,0.69212,57400000.0
2005-11-03 01:25:00,0.6918,0.6918,0.69175,0.6918,52600000.0
2005-11-03 01:26:00,0.69188,0.69211,0.69177,0.69198,116399998.0
2005-11-03 01:27:00,0.69171,0.69179,0.69163,0.69177,100400000.0
2005-11-03 01:28:00,0.69175,0.6918,0.69165,0.6917,135700001.0
2005-11-03 01:29:00,0.6917,0.6917,0.69167,0.69167,23100001.0
2005-11-03 01:30:00,0.6917,0.69195,0.69156,0.69174,109999999.0
2005-11-03 01:31:00,0.69172,0.6918,0.69169,0.69177,75500000.0
2005-11-03 01:32:00,0.69165,0.69165,0.69131,0.69131,96000001.0
2005-11-03 01:33:00,0.69118,0.69129,0.69107,0.69122,31100000.0
2005-11-03 01:34:00,0.6913,0.6913,0.6911,0.69125,95399999.0
2005-11-03 01:35:00,0.69125,0.69153,0.69124,0.69149,89700000.0
2005-11-03 01:36:00,0.69138,0.69144,0.69135,0.69135,136600003.0
2005-11-03 01:37:00,0.69141,0.69148,0.69135,0.69135,60600001.0
2005-11-03 01:38:00,0.6914,0.69148,0.69136,0.69142,94500000.0
2005-11-03 01:39:00,0.69135,0.69145,0.69135,0.69135,74300000.0
2005-11-03 01:40:00,0.69166,0.69167,0.69152,0.69152,77200000.0
2005-11-03 01:41:00,0.6916,0.6918,0.6914,0.69165,103800001.0
2005-11-03 01:42:00,0.6916,0.69165,0.6914,0.69149,123199999.0
2005-11-03 01:43:00,0.6916,0.69173,0.69151,0.69168,104499999.0
2005-11-03 01:44:00,0.69179,0.69189,0.6917,0.69174,104299999.0
2005-11-03 01:45:00,0.69141,0.69152,0.69141,0.69152,31100000.0
2005-11-03 01:46:00,0.69147,0.69158,0.69141,0.69141,85100000.0
2005-11-03 01:47:00,0.69179,0.69183,0.69143,0.69147,121400000.0
2005-11-03 01:48:00,0.69142,0.69171,0.69142,0.69171,39400000.0
2005-11-03 01:49:00,0.69181,0.69182,0.69169,0.69172,79599998.0
2005-11-03 01:50:00,0.69178,0.69187,0.69161,0.69178,67700000.0
2005-11-03 01:51:00,0.69174,0.69174,0.69153,0.69153,55600000.0
2005-11-03 01:52:00,0.6914,0.69156,0.6914,0.69155,73500000.0
2005-11-03 01:53:00,0.6916,0.69165,0.69152,0.69155,85600000.0
2005-11-03 01:54:00,0.69145,0.6915,0.69135,0.6915,95899998.0
2005-11-03 01:55:00,0.69161,0.69162,0.69141,0.69157,114199996.0
2005-11-03 01:56:00,0.69153,0.69175,0.69153,0.69175,63999999.0
2005-11-03 01:57:00,0.69172,0.69176,0.69153,0.69153,127699998.0
2005-11-03 01:58:00,0.69152,0.6917,0.69152,0.69162,65300001.0
2005-11-03 01:59:00,0.69157,0.69176,0.69157,0.69166,42600000.0
2005-11-03 02:00:00,0.69224,0.69231,0.69179,0.69209,113100002.0
2005-11-03 02:01:00,0.69207,0.69207,0.69175,0.69207,133600002.0
2005-11-03 02:02:00,0.69174,0.69187,0.6917,0.6917,124100000.0
2005-11-03 02:03:00,0.69159,0.69179,0.69159,0.69171,65000001.0
2005-11-03 02:04:00,0.69207,0.69214,0.69167,0.69175,110900002.0
2005-11-03 02:05:00,0.69182,0.69185,0.69175,0.69185,26500000.0
2005-11-03 02:06:00,0.6918,0.69185,0.6918,0.69185,60599999.0
2005-11-03 02:07:00,0.69179,0.69179,0.69175,0.69178,50900000.0
2005-11-03 02:08:00,0.69162,0.69186,0.69162,0.69186,80599998.0
2005-11-03 02:09:00,0.69183,0.69183,0.69171,0.69171,54500000.0
2005-11-03 02:10:00,0.69178,0.69182,0.69169,0.69179,83100000.0
2005-11-03 02:11:00,0.69175,0.69175,0.69165,0.6917,86100000.0
2005-11-03 02:12:00,0.69174,0.69197,0.69169,0.69169,133899998.0
2005-11-03 02:13:00,0.69182,0.69182,0.69164,0.69164,25800000.0
2005-11-03 02:14:00,0.69172,0.69192,0.69172,0.69174,89400000.0
2005-11-03 02:15:00,0.69169,0.69181,0.69168,0.69168,60600000.0
2005-11-03 02:16:00,0.69161,0.69182,0.69159,0.69167,72800000.0
2005-11-03 02:17:00,0.69174,0.69181,0.69174,0.69181,39800001.0
2005-11-03 02:18:00,0.6917,0.69184,0.6917,0.69174,69299999.0
2005-11-03 02:19:00,0.69168,0.69168,0.69147,0.69149,95600000.0
2005-11-03 02:20:00,0.69166,0.6917,0.69148,0.69161,74100000.0
2005-11-03 02:21:00,0.69151,0.69163,0.69151,0.69163,87800001.0
2005-11-03 02:22:00,0.69187,0.69189,0.69158,0.69158,94800000.0
2005-11-03 02:23:00,0.69148,0.69165,0.69148,0.69154,136300000.0
2005-11-03 02:24:00,0.69179,0.69179,0.69156,0.6917,114000001.0
2005-11-03 02:25:00,0.69168,0.69178,0.69155,0.69169,65200000.0
2005-11-03 02:26:00,0.69173,0.69173,0.69155,0.69155,62600000.0
2005-11-03 02:27:00,0.6916,0.6916,0.69145,0.69145,33500000.0
2005-11-03 02:28:00,0.69155,0.69165,0.69155,0.69165,71000000.0
2005-11-03 02:29:00,0.6917,0.69177,0.69161,0.69165,82599999.0
2005-11-03 02:30:00,0.6916,0.6916,0.69133,0.69144,84500001.0
2005-11-03 02:31:00,0.69145,0.69155,0.69131,0.69155,142400002.0
2005-11-03 02:32:00,0.69151,0.69163,0.69151,0.69163,33600000.0
2005-11-03 02:33:00,0.69168,0.69172,0.69166,0.69172,39900000.0
2005-11-03 02:34:00,0.69164,0.69175,0.69155,0.69169,97300000.0
2005-11-03 02:35:00,0.69143,0.69196,0.69143,0.69181,81200001.0
2005-11-03 02:36:00,0.69173,0.692,0.69168,0.69187,96900001.0
2005-11-03 02:37:00,0.69172,0.69172,0.6916,0.6916,64100000.0
2005-11-03 02:38:00,0.69184,0.69189,0.69156,0.69165,125199999.0
2005-11-03 02:39:00,0.69166,0.69187,0.69166,0.6918,18000000.0
2005-11-03 02:40:00,0.69176,0.69186,0.69167,0.69171,103399998.0
2005-11-03 02:41:00,0.69153,0.69193,0.69153,0.69178,61500000.0
2005-11-03 02:42:00,0.69166,0.69179,0.69166,0.69179,74099999.0
2005-11-03 02:43:00,0.6918,0.69194,0.69168,0.69191,88900000.0
2005-11-03 02:44:00,0.69175,0.69188,0.6917,0.69175,125600000.0
2005-11-03 02:45:00,0.69173,0.69179,0.69165,0.69175,101200001.0
2005-11-03 02:46:00,0.69165,0.69174,0.69155,0.69155,77300000.0
2005-11-03 02:47:00,0.6916,0.69176,0.6916,0.69164,76400000.0
2005-11-03 02:48:00,0.69173,0.69178,0.69165,0.69172,133099998.0
2005-11-03 02:49:00,0.69172,0.69179,0.69169,0.69172,76200001.0
2005-11-03 02:50:00,0.69179,0.6918,0.69169,0.6917,62000000.0
2005-11-03 02:51:00,0.6917,0.69178,0.69162,0.69165,101699999.0
2005-11-03 02:52:00,0.69165,0.69175,0.69165,0.69168,158500000.0
2005-11-03 02:53:00,0.69177,0.69193,0.69177,0.69193,58799999.0
2005-11-03 02:54:00,0.69192,0.69193,0.69185,0.69193,78200000.0
2005-11-03 02:55:00,0.69192,0.69192,0.6918,0.6918,79300001.0
2005-11-03 02:56:00,0.69205,0.69216,0.69184,0.69203,42200000.0
2005-11-03 02:57:00,0.6919,0.69203,0.69186,0.69201,117400000.0
2005-11-03 02:58:00,0.6918,0.6919,0.69175,0.6918,74100000.0
2005-11-03 02:59:00,0.69181,0.69181,0.69167,0.69167,115099999.0
2005-11-03 03:00:00,0.69165,0.69172,0.69156,0.69156,43800000.0
2005-11-03 03:01:00,0.6915,0.69155,0.6914,0.69155,77000001.0
2005-11-03 03:02:00,0.69151,0.69179,0.69151,0.6916,103700001.0
2005-11-03 03:03:00,0.6915,0.6915,0.6913,0.6913,84100000.0
2005-11-03 03:04:00,0.69136,0.69172,0.69132,0.6914,115400001.0
2005-11-03 03:05:00,0.69123,0.69164,0.69121,0.69155,139999999.0
2005-11-03 03:06:00,0.6914,0.69145,0.6914,0.69145,55800000.0
2005-11-03 03:07:00,0.69142,0.69142,0.6913,0.69131,16000000.0
2005-11-03 03:08:00,0.69156,0.69162,0.69128,0.69151,93600000.0
2005-11-03 03:09:00,0.6913,0.69144,0.6913,0.6914,95399998.0
2005-11-03 03:10:00,0.69124,0.69124,0.69085,0.69085,99200002.0
2005-11-03 03:11:00,0.69082,0.69091,0.69068,0.69077,69700001.0
2005-11-03 03:12:00,0.69082,0.69082,0.69063,0.69082,75699999.0
2005-11-03 03:13:00,0.69087,0.69087,0.69086,0.69086,23200000.0
2005-11-03 03:14:00,0.69088,0.69093,0.69087,0.69093,66100001.0
2005-11-03 03:15:00,0.69093,0.69093,0.69083,0.69088,77100001.0
2005-11-03 03:16:00,0.69093,0.69093,0.69083,0.69085,41400000.0
2005-11-03 03:17:00,0.69078,0.69082,0.6907,0.69071,94999999.0
2005-11-03 03:18:00,0.69077,0.69092,0.69077,0.69088,105199999.0
2005-11-03 03:19:00,0.69074,0.691,0.69074,0.69086,78299999.0
2005-11-03 03:20:00,0.69109,0.69113,0.69075,0.69082,77800000.0
2005-11-03 03:21:00,0.69094,0.69101,0.69094,0.69101,30200000.0
2005-11-03 03:22:00,0.69138,0.69138,0.69099,0.69101,114499998.0
2005-11-03 03:23:00,0.69112,0.69133,0.69093,0.69093,99600000.0
2005-11-03 03:24:00,0.69096,0.69126,0.69096,0.69124,76100000.0
2005-11-03 03:25:00,0.69107,0.69113,0.69099,0.69113,48599999.0
2005-11-03 03:26:00,0.69115,0.6912,0.69105,0.69105,105199999.0
2005-11-03 03:27:00,0.69107,0.69112,0.69091,0.69099,57899999.0
2005-11-03 03:28:00,0.69088,0.69098,0.6908,0.69087,144000001.0
2005-11-03 03:29:00,0.69085,0.69097,0.69085,0.69096,121900000.0
2005-11-03 03:30:00,0.69097,0.691,0.69087,0.69087,145699999.0
2005-11-03 03:31:00,0.69091,0.69107,0.69087,0.69107,96299999.0
2005-11-03 03:32:00,0.69125,0.69128,0.69093,0.69103,102700001.0
2005-11-03 03:33:00,0.69112,0.69119,0.69107,0.69107,81800000.0
2005-11-03 03:34:00,0.69108,0.69122,0.69108,0.69119,42200000.0
2005-11-03 03:35:00,0.69127,0.69127,0.69113,0.69122,78800000.0
2005-11-03 03:36:00,0.69126,0.69135,0.69116,0.69131,74400000.0
2005-11-03 03:37:00,0.6914,0.69153,0.69131,0.69131,96300000.0
2005-11-03 03:38:00,0.69125,0.69149,0.69125,0.69134,88800000.0
2005-11-03 03:39:00,0.69125,0.69125,0.69115,0.6912,75199999.0
2005-11-03 03:40:00,0.69092,0.6914,0.69092,0.69114,126499999.0
2005-11-03 03:41:00,0.69103,0.69156,0.69103,0.69156,113299999.0
2005-11-03 03:42:00,0.69115,0.69133,0.69108,0.69133,110300000.0
2005-11-03 03:43:00,0.69135,0.69153,0.69122,0.69138,85699999.0
2005-11-03 03:44:00,0.69142,0.69149,0.69111,0.69111,91199999.0
2005-11-03 03:45:00,0.69123,0.69123,0.69107,0.69107,27800001.0
2005-11-03 03:46:00,0.69107,0.69119,0.69092,0.69112,86100000.0
2005-11-03 03:47:00,0.69129,0.69134,0.69107,0.69127,82899998.0
2005-11-03 03:48:00,0.69129,0.69136,0.69123,0.69131,153900001.0
2005-11-03 03:49:00,0.69107,0.6912,0.69105,0.6912,100200000.0
2005-11-03 03:50:00,0.69125,0.69136,0.69115,0.69133,83600001.0
2005-11-03 03:51:00,0.69135,0.69141,0.69121,0.69126,70800000.0
2005-11-03 03:52:00,0.69115,0.69115,0.6911,0.69115,69400000.0
2005-11-03 03:53:00,0.69112,0.69118,0.69112,0.69117,39299999.0
2005-11-03 03:54:00,0.69115,0.69148,0.6911,0.69139,105400000.0
2005-11-03 03:55:00,0.69118,0.69154,0.69113,0.69154,98700002.0
2005-11-03 03:56:00,0.69115,0.6912,0.69115,0.69115,79100000.0
2005-11-03 03:57:00,0.69131,0.69141,0.69119,0.69127,91400001.0
2005-11-03 03:58:00,0.69118,0.69136,0.69105,0.69136,155800000.0
2005-11-03 03:59:00,0.69144,0.69155,0.69136,0.69146,84900000.0
2005-11-03 04:00:00,0.6912,0.69125,0.6912,0.69125,32700000.0
2005-11-03 04:01:00,0.69127,0.69148,0.69127,0.69148,8000000.0
2005-11-03 04:02:00,0.6916,0.69167,0.69152,0.69152,125099996.0
2005-11-03 04:03:00,0.69151,0.69156,0.69151,0.69154,91300001.0
2005-11-03 04:04:00,0.69151,0.69171,0.6914,0.69163,110100001.0
2005-11-03 04:05:00,0.6915,0.69151,0.69141,0.69143,107000000.0
2005-11-03 04:06:00,0.69139,0.6914,0.69121,0.6913,93100000.0
2005-11-03 04:07:00,0.69144,0.69165,0.69131,0.69165,75300001.0
2005-11-03 04:08:00,0.69154,0.69154,0.69131,0.69131,79200000.0
2005-11-03 04:09:00,0.6913,0.69135,0.6913,0.69135,27099999.0
2005-11-03 04:10:00,0.69132,0.69162,0.69132,0.69144,85400001.0
2005-11-03 04:11:00,0.69152,0.69162,0.69124,0.6915,116999999.0
2005-11-03 04:12:00,0.69139,0.6915,0.69138,0.6915,97600001.0
2005-11-03 04:13:00,0.69172,0.6918,0.69146,0.69152,110099998.0
2005-11-03 04:14:00,0.69166,0.69177,0.69148,0.69171,95700000.0
2005-11-03 04:15:00,0.6915,0.6916,0.6915,0.69155,101900000.0
2005-11-03 04:16:00,0.69172,0.6918,0.69142,0.69162,101399999.0
2005-11-03 04:17:00,0.69185,0.6919,0.69144,0.69173,139299998.0
2005-11-03 04:18:00,0.69155,0.69155,0.6915,0.69155,79699999.0
2005-11-03 04:19:00,0.69141,0.69141,0.69139,0.69139,43400002.0
2005-11-03 04:20:00,0.69129,0.6918,0.69124,0.6918,111099999.0
2005-11-03 04:21:00,0.69177,0.69179,0.69137,0.69138,169599997.0
2005-11-03 04:22:00,0.69135,0.6915,0.69135,0.69135,91600001.0
2005-11-03 04:23:00,0.69147,0.69154,0.69147,0.69152,112300001.0
2005-11-03 04:24:00,0.69148,0.69152,0.69137,0.69137,85699999.0
2005-11-03 04:25:00,0.69178,0.69178,0.69133,0.69165,171499999.0
2005-11-03 04:26:00,0.6914,0.69145,0.69135,0.69135,59800000.0
2005-11-03 04:27:00,0.69148,0.69153,0.69142,0.69143,56400000.0
2005-11-03 04:28:00,0.6915,0.69161,0.69124,0.69149,118399999.0
2005-11-03 04:29:00,0.69152,0.69168,0.69131,0.69167,141300001.0
2005-11-03 04:30:00,0.69164,0.69172,0.6915,0.69164,121299998.0
2005-11-03 04:31:00,0.69135,0.6915,0.69135,0.6914,129700002.0
2005-11-03 04:32:00,0.69139,0.69161,0.69139,0.69151,60400000.0
2005-11-03 04:33:00,0.69148,0.69151,0.69142,0.69142,98899999.0
2005-11-03 04:34:00,0.69142,0.69142,0.69133,0.69133,39499998.0
2005-11-03 04:35:00,0.69124,0.69142,0.69124,0.69142,62800001.0
2005-11-03 04:36:00,0.6914,0.69145,0.69135,0.69143,62999999.0
2005-11-03 04:37:00,0.69148,0.69187,0.69148,0.69171,74300000.0
2005-11-03 04:38:00,0.69174,0.69178,0.69144,0.69158,127499998.0
2005-11-03 04:39:00,0.69148,0.69161,0.69148,0.69161,78200000.0
2005-11-03 04:40:00,0.69176,0.6918,0.69163,0.69165,63099999.0
2005-11-03 04:41:00,0.69153,0.69189,0.69152,0.69178,89700000.0
2005-11-03 04:42:00,0.69161,0.69161,0.69142,0.69151,129800001.0
2005-11-03 04:43:00,0.69148,0.69157,0.6914,0.69157,66000000.0
2005-11-03 04:44:00,0.69169,0.6918,0.69147,0.69147,84000002.0
2005-11-03 04:45:00,0.69156,0.69181,0.69156,0.69177,91500001.0
2005-11-03 04:46:00,0.69158,0.69164,0.69154,0.69155,116400001.0
2005-11-03 04:47:00,0.69173,0.69181,0.69164,0.69177,142599999.0
2005-11-03 04:48:00,0.6918,0.69194,0.69176,0.6918,92299999.0
2005-11-03 04:49:00,0.6918,0.69194,0.6918,0.6918,94900001.0
2005-11-03 04:50:00,0.69167,0.69167,0.6916,0.69165,86700001.0
2005-11-03 04:51:00,0.69186,0.69192,0.69165,0.69169,66000000.0
2005-11-03 04:52:00,0.69183,0.69186,0.69169,0.69177,109200000.0
2005-11-03 04:53:00,0.69165,0.69195,0.69165,0.69193,98499999.0
2005-11-03 04:54:00,0.6916,0.69165,0.69155,0.69165,104800002.0
2005-11-03 04:55:00,0.69165,0.69165,0.69155,0.6916,77599999.0
2005-11-03 04:56:00,0.69155,0.69187,0.69155,0.69187,99900001.0
2005-11-03 04:57:00,0.69192,0.69192,0.69159,0.69173,61300000.0
2005-11-03 04:58:00,0.6917,0.6919,0.6917,0.69174,154100001.0
2005-11-03 04:59:00,0.69183,0.69189,0.69167,0.69176,94900001.0
2005-11-03 05:00:00,0.69179,0.69181,0.6917,0.69173,51700000.0
2005-11-03 05:01:00,0.69165,0.69175,0.69155,0.69173,89099999.0
2005-11-03 05:02:00,0.69182,0.69188,0.69175,0.69175,62300000.0
2005-11-03 05:03:00,0.6919,0.69197,0.69166,0.69172,86000001.0
2005-11-03 05:04:00,0.69177,0.69188,0.69165,0.69172,148900001.0
2005-11-03 05:05:00,0.69187,0.69199,0.69168,0.6918,86299999.0
2005-11-03 05:06:00,0.69175,0.69175,0.69165,0.6917,64599999.0
2005-11-03 05:07:00,0.69166,0.69166,0.69151,0.69154,60300000.0
2005-11-03 05:08:00,0.69163,0.69167,0.69152,0.69158,84499998.0
2005-11-03 05:09:00,0.69169,0.6919,0.69161,0.6918,78100000.0
2005-11-03 05:10:00,0.69171,0.69181,0.69158,0.69163,135500002.0
2005-11-03 05:11:00,0.6916,0.69168,0.69155,0.69165,106000000.0
2005-11-03 05:12:00,0.6916,0.6917,0.6916,0.6916,38800000.0
2005-11-03 05:13:00,0.69158,0.69162,0.69142,0.69152,89400000.0
2005-11-03 05:14:00,0.6915,0.69155,0.69145,0.69155,74299999.0
2005-11-03 05:15:00,0.6916,0.69198,0.6916,0.69166,47100000.0
2005-11-03 05:16:00,0.69161,0.69188,0.69161,0.69175,108299999.0
2005-11-03 05:17:00,0.69155,0.69155,0.69145,0.69155,82099998.0
2005-11-03 05:18:00,0.69186,0.69186,0.69146,0.69165,184600003.0
2005-11-03 05:19:00,0.69167,0.69183,0.6916,0.6916,104700000.0
2005-11-03 05:20:00,0.6915,0.69155,0.69145,0.69145,20800000.0
2005-11-03 05:21:00,0.6916,0.69164,0.69147,0.69149,73400000.0
2005-11-03 05:22:00,0.69153,0.6916,0.6915,0.6916,22400000.0
2005-11-03 05:23:00,0.69139,0.69192,0.69138,0.69153,110099999.0
2005-11-03 05:24:00,0.69157,0.69193,0.69157,0.69193,99400000.0
2005-11-03 05:25:00,0.6914,0.69155,0.6914,0.69155,143400001.0
2005-11-03 05:26:00,0.69155,0.69162,0.69153,0.69161,60400000.0
2005-11-03 05:27:00,0.69166,0.69193,0.69141,0.69177,125399999.0
2005-11-03 05:28:00,0.69161,0.69192,0.69161,0.69176,202499997.0
2005-11-03 05:29:00,0.6916,0.69175,0.69155,0.69175,61300001.0
2005-11-03 05:30:00,0.69167,0.69173,0.69167,0.6917,67799999.0
2005-11-03 05:31:00,0.69171,0.69171,0.69163,0.69168,35800000.0
2005-11-03 05:32:00,0.69171,0.6919,0.69164,0.6918,129400001.0
2005-11-03 05:33:00,0.69162,0.69162,0.69151,0.69153,85499999.0
2005-11-03 05:34:00,0.6916,0.69163,0.69155,0.69163,80500000.0
2005-11-03 05:35:00,0.69177,0.69201,0.69167,0.6917,104799999.0
2005-11-03 05:36:00,0.6917,0.69171,0.69144,0.6917,79199999.0
2005-11-03 05:37:00,0.69185,0.69199,0.69167,0.69182,121899999.0
2005-11-03 05:38:00,0.69184,0.69199,0.69172,0.69185,101900001.0
2005-11-03 05:39:00,0.69178,0.69192,0.69176,0.69185,99699998.0
2005-11-03 05:40:00,0.69175,0.6918,0.69165,0.6917,112300001.0
2005-11-03 05:41:00,0.69168,0.69169,0.69162,0.69162,51000000.0
2005-11-03 05:42:00,0.69193,0.69206,0.69155,0.69169,85899999.0
2005-11-03 05:43:00,0.6916,0.6916,0.69152,0.69157,81600001.0
2005-11-03 05:44:00,0.69156,0.69163,0.69154,0.6916,81100000.0
2005-11-03 05:45:00,0.69149,0.69183,0.69149,0.69159,95200000.0
2005-11-03 05:46:00,0.69158,0.69189,0.69158,0.69186,62600000.0
2005-11-03 05:47:00,0.69162,0.69162,0.69145,0.69145,52700000.0
2005-11-03 05:48:00,0.69169,0.69181,0.69169,0.6918,81500000.0
2005-11-03 05:49:00,0.69165,0.69165,0.69155,0.69165,51000001.0
2005-11-03 05:50:00,0.69166,0.69183,0.69166,0.69173,66400000.0
2005-11-03 05:51:00,0.69186,0.69213,0.6918,0.69188,110299998.0
2005-11-03 05:52:00,0.69185,0.69185,0.69175,0.6918,51200000.0
2005-11-03 05:53:00,0.69176,0.69182,0.6917,0.6917,47000000.0
2005-11-03 05:54:00,0.69195,0.69205,0.69164,0.69168,105299999.0
2005-11-03 05:55:00,0.69173,0.69181,0.69168,0.69179,118199998.0
2005-11-03 05:56:00,0.69185,0.69199,0.69175,0.69184,110899999.0
2005-11-03 05:57:00,0.69177,0.69204,0.69177,0.69182,102600003.0
2005-11-03 05:58:00,0.6918,0.6918,0.6918,0.6918,35100000.0
2005-11-03 05:59:00,0.69213,0.69219,0.69203,0.69203,90499999.0
2005-11-03 06:00:00,0.69192,0.69208,0.69185,0.69185,55800001.0
2005-11-03 06:01:00,0.69187,0.69189,0.69174,0.69189,90700000.0
2005-11-03 06:02:00,0.69202,0.69216,0.69188,0.6921,137500002.0
2005-11-03 06:03:00,0.69212,0.6922,0.69199,0.6921,75099999.0
2005-11-03 06:04:00,0.69213,0.69223,0.6919,0.69191,85900000.0
2005-11-03 06:05:00,0.69193,0.69193,0.69182,0.69186,129499997.0
2005-11-03 06:06:00,0.69181,0.69188,0.69179,0.69188,43499999.0
2005-11-03 06:07:00,0.69181,0.69203,0.69177,0.69189,108100001.0
2005-11-03 06:08:00,0.69207,0.69224,0.69192,0.692,101700000.0
2005-11-03 06:09:00,0.6919,0.69194,0.69175,0.69194,93500001.0
2005-11-03 06:10:00,0.69203,0.69215,0.69184,0.69212,91600000.0
2005-11-03 06:11:00,0.69183,0.69189,0.69183,0.69189,21600000.0
2005-11-03 06:12:00,0.69189,0.69189,0.69181,0.69181,64199999.0
2005-11-03 06:13:00,0.69191,0.69195,0.69183,0.69183,62899999.0
2005-11-03 06:14:00,0.69178,0.69185,0.69175,0.69185,57500000.0
2005-11-03 06:15:00,0.69192,0.69203,0.69188,0.69203,40600000.0
2005-11-03 06:16:00,0.69209,0.69216,0.69175,0.69197,132600001.0
2005-11-03 06:17:00,0.692,0.692,0.6918,0.69183,105299998.0
2005-11-03 06:18:00,0.69171,0.69199,0.6917,0.69193,136300001.0
2005-11-03 06:19:00,0.69204,0.69228,0.69196,0.69221,108999999.0
2005-11-03 06:20:00,0.69203,0.69211,0.69202,0.69207,49100001.0
2005-11-03 06:21:00,0.6921,0.6921,0.69205,0.6921,46200001.0
2005-11-03 06:22:00,0.69223,0.69242,0.69219,0.69219,90800000.0
2005-11-03 06:23:00,0.69207,0.6921,0.69183,0.69208,69499998.0
2005-11-03 06:24:00,0.69224,0.6923,0.69208,0.69213,65800000.0
2005-11-03 06:25:00,0.69212,0.69228,0.6921,0.6921,82999999.0
2005-11-03 06:26:00,0.6921,0.69227,0.6921,0.69226,43800000.0
2005-11-03 06:27:00,0.69225,0.69227,0.69204,0.69227,219599999.0
2005-11-03 06:28:00,0.6923,0.69234,0.69222,0.69226,65599999.0
2005-11-03 06:29:00,0.69218,0.69257,0.69216,0.69251,119700000.0
2005-11-03 06:30:00,0.69221,0.6923,0.69221,0.69221,24000000.0
2005-11-03 06:31:00,0.69235,0.69243,0.69217,0.69222,102300000.0
2005-11-03 06:32:00,0.69229,0.69231,0.6922,0.69231,108000001.0
2005-11-03 06:33:00,0.69234,0.6926,0.6922,0.69237,98999998.0
2005-11-03 06:34:00,0.69236,0.69253,0.69225,0.69237,95099999.0
2005-11-03 06:35:00,0.69229,0.69239,0.69227,0.69235,78799999.0
2005-11-03 06:36:00,0.69228,0.69255,0.69228,0.69241,66900000.0
2005-11-03 06:37:00,0.69246,0.69258,0.69223,0.69252,102300001.0
2005-11-03 06:38:00,0.69245,0.69254,0.69235,0.69242,75100000.0
2005-11-03 06:39:00,0.69245,0.69248,0.69233,0.6924,46200000.0
2005-11-03 06:40:00,0.69238,0.69254,0.69226,0.69236,93000000.0
2005-11-03 06:41:00,0.69242,0.69251,0.69226,0.69233,111700001.0
2005-11-03 06:42:00,0.69214,0.6926,0.69214,0.69247,140700001.0
2005-11-03 06:43:00,0.6923,0.69235,0.69227,0.69235,103699998.0
2005-11-03 06:44:00,0.6923,0.69235,0.69225,0.69235,133200000.0
2005-11-03 06:45:00,0.6923,0.69235,0.6923,0.69235,70900000.0
2005-11-03 06:46:00,0.69234,0.69234,0.69221,0.69227,72300000.0
2005-11-03 06:47:00,0.69222,0.69235,0.69222,0.69229,110700000.0
2005-11-03 06:48:00,0.6924,0.69262,0.69224,0.69262,63000000.0
2005-11-03 06:49:00,0.69233,0.69233,0.69222,0.69222,39500000.0
2005-11-03 06:50:00,0.69225,0.69225,0.6922,0.69223,75600000.0
2005-11-03 06:51:00,0.69241,0.69249,0.69213,0.69213,163499999.0
2005-11-03 06:52:00,0.6922,0.69225,0.69215,0.69225,135100000.0
2005-11-03 06:53:00,0.6921,0.69222,0.692,0.69217,32700000.0
2005-11-03 06:54:00,0.69217,0.69219,0.69214,0.69218,88900001.0
2005-11-03 06:55:00,0.69219,0.69225,0.69214,0.69217,99500001.0
2005-11-03 06:56:00,0.6922,0.6922,0.69199,0.69202,62800001.0
2005-11-03 06:57:00,0.69231,0.69243,0.69208,0.69237,61800000.0
2005-11-03 06:58:00,0.6923,0.69239,0.69205,0.69226,112600000.0
2005-11-03 06:59:00,0.6919,0.69205,0.6919,0.69205,62699999.0
2005-11-03 07:00:00,0.69199,0.69208,0.69199,0.69208,14200000.0
2005-11-03 07:01:00,0.69213,0.69213,0.69207,0.69207,39099999.0
2005-11-03 07:02:00,0.69203,0.69205,0.69195,0.692,127599999.0
2005-11-03 07:03:00,0.69202,0.69202,0.69192,0.69192,27700000.0
2005-11-03 07:04:00,0.69232,0.69232,0.69186,0.69211,73000001.0
2005-11-03 07:05:00,0.69192,0.69199,0.69188,0.69197,59799999.0
2005-11-03 07:06:00,0.69209,0.69224,0.69193,0.69218,120999999.0
2005-11-03 07:07:00,0.69192,0.69192,0.69179,0.69182,59600000.0
2005-11-03 07:08:00,0.69193,0.69201,0.69167,0.69188,132899998.0
2005-11-03 07:09:00,0.69195,0.6921,0.69195,0.69205,139499998.0
2005-11-03 07:10:00,0.69209,0.69217,0.69208,0.69217,50799999.0
2005-11-03 07:11:00,0.69191,0.69213,0.69191,0.69207,59800001.0
2005-11-03 07:12:00,0.69207,0.69232,0.69207,0.69232,86600001.0
2005-11-03 07:13:00,0.69236,0.69236,0.69212,0.69212,54200001.0
2005-11-03 07:14:00,0.69207,0.69242,0.69198,0.69242,112200000.0
2005-11-03 07:15:00,0.69237,0.69237,0.69213,0.69217,79400000.0
2005-11-03 07:16:00,0.69215,0.69223,0.69215,0.69218,70499998.0
2005-11-03 07:17:00,0.69244,0.69253,0.69212,0.69212,156399999.0
2005-11-03 07:18:00,0.69219,0.69248,0.69208,0.69248,152499997.0
2005-11-03 07:19:00,0.69228,0.69228,0.69222,0.69222,24700000.0
2005-11-03 07:20:00,0.69229,0.69266,0.69222,0.69238,99000000.0
2005-11-03 07:21:00,0.69222,0.69225,0.6922,0.6922,71900002.0
2005-11-03 07:22:00,0.69218,0.69224,0.69215,0.69224,103599999.0
2005-11-03 07:23:00,0.69233,0.69254,0.6922,0.6922,80899999.0
2005-11-03 07:24:00,0.69218,0.69218,0.69204,0.69204,89999998.0
2005-11-03 07:25:00,0.69224,0.69235,0.69217,0.69223,82000000.0
2005-11-03 07:26:00,0.69231,0.69245,0.69221,0.69237,128299997.0
2005-11-03 07:27:00,0.69225,0.69225,0.6922,0.69225,69600000.0
2005-11-03 07:28:00,0.69216,0.69219,0.69216,0.69219,29500000.0
2005-11-03 07:29:00,0.69219,0.69258,0.69205,0.69232,148699998.0
2005-11-03 07:30:00,0.6921,0.69215,0.69205,0.69215,48700001.0
2005-11-03 07:31:00,0.6921,0.69215,0.69205,0.69215,77199999.0
2005-11-03 07:32:00,0.69215,0.6922,0.69205,0.69205,110499999.0
2005-11-03 07:33:00,0.69228,0.69233,0.69214,0.69233,83900000.0
2005-11-03 07:34:00,0.69213,0.6925,0.69213,0.69249,123300001.0
2005-11-03 07:35:00,0.69209,0.69218,0.69207,0.69207,67000000.0
2005-11-03 07:36:00,0.69237,0.69244,0.69211,0.69213,103699999.0
2005-11-03 07:37:00,0.69224,0.69234,0.69206,0.6921,141900002.0
2005-11-03 07:38:00,0.69215,0.69215,0.69205,0.69215,93100002.0
2005-11-03 07:39:00,0.69231,0.69232,0.69203,0.69203,91899997.0
2005-11-03 07:40:00,0.69213,0.69234,0.69202,0.69205,99099998.0
2005-11-03 07:41:00,0.69227,0.6923,0.69205,0.69227,71700000.0
2005-11-03 07:42:00,0.69211,0.69211,0.69195,0.69195,42400000.0
2005-11-03 07:43:00,0.69193,0.69228,0.69193,0.69212,111499999.0
2005-11-03 07:44:00,0.69188,0.69188,0.6918,0.69182,76800000.0
2005-11-03 07:45:00,0.692,0.69211,0.69185,0.69192,163899996.0
2005-11-03 07:46:00,0.69198,0.69218,0.69185,0.69212,157099998.0
2005-11-03 07:47:00,0.69185,0.69185,0.69175,0.69183,21600000.0
2005-11-03 07:48:00,0.69201,0.69223,0.69175,0.69218,125700000.0
2005-11-03 07:49:00,0.69203,0.69218,0.69192,0.69215,105900002.0
2005-11-03 07:50:00,0.69217,0.69219,0.69165,0.69192,61800000.0
2005-11-03 07:51:00,0.69175,0.69188,0.69175,0.69175,119300001.0
2005-11-03 07:52:00,0.69184,0.69203,0.69176,0.69189,130600001.0
2005-11-03 07:53:00,0.69184,0.69208,0.69167,0.69179,114200002.0
2005-11-03 07:54:00,0.69176,0.69183,0.69166,0.69169,108499999.0
2005-11-03 07:55:00,0.6917,0.6917,0.69165,0.69165,40600001.0
2005-11-03 07:56:00,0.69211,0.69216,0.69159,0.69159,112000001.0
2005-11-03 07:57:00,0.6921,0.69215,0.69193,0.69209,89899999.0
2005-11-03 07:58:00,0.69181,0.6921,0.69181,0.69201,33400000.0
2005-11-03 07:59:00,0.69218,0.69221,0.69204,0.69221,59500000.0
2005-11-03 08:00:00,0.69208,0.6925,0.69208,0.6924,98799999.0
2005-11-03 08:01:00,0.69243,0.69243,0.69229,0.6923,123000003.0
2005-11-03 08:02:00,0.69235,0.69247,0.6923,0.69235,48300000.0
2005-11-03 08:03:00,0.69233,0.69303,0.69233,0.6926,124300001.0
2005-11-03 08:04:00,0.6925,0.69253,0.69246,0.69246,48000001.0
2005-11-03 08:05:00,0.69247,0.69264,0.69239,0.69239,129100000.0
2005-11-03 08:06:00,0.69245,0.69251,0.69239,0.69241,165800000.0
2005-11-03 08:07:00,0.69223,0.69241,0.69223,0.69241,128000000.0
2005-11-03 08:08:00,0.69246,0.69269,0.69234,0.6926,94400000.0
2005-11-03 08:09:00,0.69258,0.69263,0.69241,0.69263,168299998.0
2005-11-03 08:10:00,0.69264,0.69271,0.69244,0.6927,155500001.0
2005-11-03 08:11:00,0.69261,0.69279,0.6924,0.69257,106500002.0
2005-11-03 08:12:00,0.69248,0.69271,0.69225,0.69254,101099999.0
2005-11-03 08:13:00,0.69267,0.69274,0.69239,0.69261,97700000.0
2005-11-03 08:14:00,0.69242,0.6925,0.69231,0.69231,46499999.0
2005-11-03 08:15:00,0.69233,0.69235,0.69233,0.69233,38400000.0
2005-11-03 08:16:00,0.69239,0.69254,0.69239,0.69249,103100001.0
2005-11-03 08:17:00,0.69279,0.69281,0.69243,0.69247,110100000.0
2005-11-03 08:18:00,0.69267,0.69274,0.69227,0.69227,81299999.0
2005-11-03 08:19:00,0.6925,0.69264,0.69243,0.69264,77100001.0
2005-11-03 08:20:00,0.69287,0.69287,0.69233,0.69233,150100001.0
2005-11-03 08:21:00,0.69235,0.69265,0.69235,0.69265,70899998.0
2005-11-03 08:22:00,0.69271,0.69271,0.69257,0.69257,14400000.0
2005-11-03 08:23:00,0.6926,0.69283,0.69236,0.69267,117299999.0
2005-11-03 08:24:00,0.69281,0.69298,0.69268,0.69281,154900001.0
2005-11-03 08:25:00,0.69262,0.69266,0.69238,0.6925,107199998.0
2005-11-03 08:26:00,0.69257,0.69262,0.69255,0.69258,64400001.0
2005-11-03 08:27:00,0.69294,0.69302,0.69259,0.69263,117100000.0
2005-11-03 08:28:00,0.69275,0.69278,0.69254,0.69273,116300000.0
2005-11-03 08:29:00,0.69268,0.69268,0.69247,0.69259,86900001.0
2005-11-03 08:30:00,0.69282,0.6929,0.69251,0.6927,135600000.0
2005-11-03 08:31:00,0.69276,0.6929,0.69257,0.69278,101199999.0
2005-11-03 08:32:00,0.6927,0.69273,0.69254,0.69268,71499999.0
2005-11-03 08:33:00,0.69273,0.69273,0.69238,0.69272,81600000.0
2005-11-03 08:34:00,0.69262,0.69274,0.69253,0.69257,76999999.0
2005-11-03 08:35:00,0.69262,0.69278,0.69246,0.69266,136300000.0
2005-11-03 08:36:00,0.69244,0.69261,0.69244,0.69246,53000000.0
2005-11-03 08:37:00,0.69261,0.69268,0.69259,0.69268,89199999.0
2005-11-03 08:38:00,0.69268,0.69268,0.69258,0.69258,63000000.0
2005-11-03 08:39:00,0.69257,0.69268,0.69254,0.6926,51400000.0
2005-11-03 08:40:00,0.69268,0.69269,0.69268,0.69268,42200001.0
2005-11-03 08:41:00,0.69283,0.69302,0.69275,0.69284,122199999.0
2005-11-03 08:42:00,0.69271,0.69275,0.69265,0.69275,116799998.0
2005-11-03 08:43:00,0.69266,0.69291,0.69266,0.69274,106099998.0
2005-11-03 08:44:00,0.69285,0.69288,0.69279,0.69288,76799997.0
2005-11-03 08:45:00,0.69294,0.69294,0.69277,0.69277,38200000.0
2005-11-03 08:46:00,0.69295,0.69295,0.69285,0.69285,54600000.0
2005-11-03 08:47:00,0.69276,0.69279,0.69268,0.69279,93700000.0
2005-11-03 08:48:00,0.6927,0.6928,0.6927,0.69275,15100000.0
2005-11-03 08:49:00,0.6928,0.69295,0.69266,0.69269,83599996.0
2005-11-03 08:50:00,0.69286,0.69302,0.69269,0.69302,72800000.0
2005-11-03 08:51:00,0.69303,0.69303,0.69269,0.69271,83900001.0
2005-11-03 08:52:00,0.69297,0.69297,0.69255,0.69266,99099999.0
2005-11-03 08:53:00,0.69272,0.69272,0.69257,0.69261,114300000.0
2005-11-03 08:54:00,0.6927,0.69273,0.69267,0.69269,99900002.0
2005-11-03 08:55:00,0.69275,0.69283,0.6927,0.69283,98799997.0
2005-11-03 08:56:00,0.69285,0.69305,0.69262,0.69299,168000005.0
2005-11-03 08:57:00,0.69299,0.69312,0.69273,0.69298,65400000.0
2005-11-03 08:58:00,0.69288,0.69293,0.69284,0.69287,91200000.0
2005-11-03 08:59:00,0.69298,0.69311,0.69292,0.69311,40100000.0
2005-11-03 09:00:00,0.6931,0.69314,0.69297,0.69314,44000000.0
2005-11-03 09:01:00,0.69303,0.69335,0.69303,0.69335,90499999.0
2005-11-03 09:02:00,0.69314,0.69314,0.69284,0.69293,125099998.0
2005-11-03 09:03:00,0.69283,0.69294,0.69278,0.69292,76500000.0
2005-11-03 09:04:00,0.69338,0.69338,0.69292,0.69298,117700000.0
2005-11-03 09:05:00,0.69297,0.69297,0.69282,0.69292,74499999.0
2005-11-03 09:06:00,0.69319,0.69323,0.69271,0.69271,86100000.0
2005-11-03 09:07:00,0.69294,0.69308,0.69289,0.69294,64500000.0
2005-11-03 09:08:00,0.69292,0.69292,0.6928,0.6929,74099999.0
2005-11-03 09:09:00,0.69291,0.69291,0.69276,0.6928,142699998.0
2005-11-03 09:10:00,0.69307,0.69308,0.69284,0.69299,74900000.0
2005-11-03 09:11:00,0.69308,0.69317,0.69265,0.69275,169999996.0
2005-11-03 09:12:00,0.69272,0.69309,0.69263,0.69308,72199999.0
2005-11-03 09:13:00,0.69289,0.69292,0.69282,0.69282,77100001.0
2005-11-03 09:14:00,0.69276,0.69281,0.69268,0.69275,56800000.0
2005-11-03 09:15:00,0.69268,0.69311,0.69268,0.69303,125900003.0
2005-11-03 09:16:00,0.69275,0.69275,0.6927,0.69275,95000000.0
2005-11-03 09:17:00,0.69298,0.6931,0.6926,0.6926,119000002.0
2005-11-03 09:18:00,0.69267,0.69309,0.69267,0.69281,88100000.0
2005-11-03 09:19:00,0.6927,0.69275,0.6927,0.69275,63299998.0
2005-11-03 09:20:00,0.69259,0.69301,0.69259,0.69293,90599998.0
2005-11-03 09:21:00,0.69283,0.69311,0.69283,0.69298,31100000.0
2005-11-03 09:22:00,0.693,0.69303,0.69284,0.69303,39400000.0
2005-11-03 09:23:00,0.69292,0.69304,0.69281,0.69289,104599999.0
2005-11-03 09:24:00,0.69305,0.69317,0.69274,0.69301,126600000.0
2005-11-03 09:25:00,0.69281,0.69317,0.69271,0.69312,104099999.0
2005-11-03 09:26:00,0.69282,0.69282,0.69275,0.69277,45499999.0
2005-11-03 09:27:00,0.69309,0.69311,0.69277,0.69277,120700000.0
2005-11-03 09:28:00,0.69277,0.69279,0.69268,0.69268,44200000.0
2005-11-03 09:29:00,0.6927,0.6927,0.6926,0.6927,41900000.0
2005-11-03 09:30:00,0.69268,0.69268,0.69265,0.69268,62900000.0
2005-11-03 09:31:00,0.69261,0.69275,0.69261,0.69275,47100000.0
2005-11-03 09:32:00,0.69275,0.69278,0.6927,0.69275,63099999.0
2005-11-03 09:33:00,0.6928,0.6929,0.69275,0.69285,99300000.0
2005-11-03 09:34:00,0.6928,0.69283,0.6927,0.69283,34600000.0
2005-11-03 09:35:00,0.69298,0.69315,0.69284,0.69298,104700000.0
2005-11-03 09:36:00,0.69286,0.69302,0.69284,0.69284,93700000.0
2005-11-03 09:37:00,0.69282,0.69282,0.69266,0.69266,73000000.0
2005-11-03 09:38:00,0.69278,0.69299,0.69276,0.69276,95800000.0
2005-11-03 09:39:00,0.69285,0.69285,0.6928,0.6928,85700001.0
2005-11-03 09:40:00,0.6928,0.69282,0.69264,0.69264,83100003.0
2005-11-03 09:41:00,0.6926,0.69266,0.69249,0.69263,90799999.0
2005-11-03 09:42:00,0.69258,0.69267,0.6925,0.6925,68600001.0
2005-11-03 09:43:00,0.69253,0.69261,0.69246,0.69246,80599999.0
2005-11-03 09:44:00,0.6925,0.69275,0.69242,0.69271,105000000.0
2005-11-03 09:45:00,0.69237,0.69247,0.69226,0.69247,67699999.0
2005-11-03 09:46:00,0.69237,0.69255,0.69235,0.69247,96900000.0
2005-11-03 09:47:00,0.6924,0.69267,0.6924,0.69267,46100000.0
2005-11-03 09:48:00,0.69263,0.69273,0.69263,0.69263,72800001.0
2005-11-03 09:49:00,0.69265,0.69294,0.69265,0.69294,85299998.0
2005-11-03 09:50:00,0.69298,0.69298,0.69292,0.69298,88199997.0
2005-11-03 09:51:00,0.69306,0.69323,0.69306,0.6932,98099998.0
2005-11-03 09:52:00,0.69322,0.69333,0.69322,0.69333,72300000.0
2005-11-03 09:53:00,0.69327,0.69345,0.69325,0.69345,88100001.0
2005-11-03 09:54:00,0.69338,0.69355,0.69329,0.69355,107200000.0
2005-11-03 09:55:00,0.69357,0.69385,0.69357,0.69372,61500000.0
2005-11-03 09:56:00,0.69374,0.69378,0.6937,0.69371,54600000.0
2005-11-03 09:57:00,0.69368,0.69395,0.69368,0.69395,107600001.0
2005-11-03 09:58:00,0.69388,0.69388,0.69372,0.69372,30300000.0
2005-11-03 09:59:00,0.69353,0.69396,0.6935,0.6939,105100001.0
2005-11-03 10:00:00,0.69374,0.69381,0.6937,0.69377,50800000.0
2005-11-03 10:01:00,0.69383,0.69386,0.69361,0.69384,122900001.0
2005-11-03 10:02:00,0.69367,0.69383,0.69367,0.6937,115599999.0
2005-11-03 10:03:00,0.6936,0.6936,0.69342,0.69343,54099999.0
2005-11-03 10:04:00,0.69345,0.6936,0.69345,0.6936,71400000.0
2005-11-03 10:05:00,0.69361,0.69369,0.69335,0.69335,67099999.0
2005-11-03 10:06:00,0.69367,0.69373,0.69359,0.69373,100900002.0
2005-11-03 10:07:00,0.69358,0.6936,0.69353,0.69355,104799998.0
2005-11-03 10:08:00,0.69352,0.69358,0.6934,0.69355,150800001.0
2005-11-03 10:09:00,0.69337,0.69356,0.69337,0.69356,98000000.0
2005-11-03 10:10:00,0.69345,0.69345,0.69339,0.69339,42299998.0
2005-11-03 10:11:00,0.69329,0.6933,0.69318,0.6933,92500002.0
2005-11-03 10:12:00,0.69325,0.69334,0.69313,0.69334,86100000.0
2005-11-03 10:13:00,0.69367,0.69367,0.69327,0.69345,108000000.0
2005-11-03 10:14:00,0.69335,0.69335,0.69332,0.69332,26300000.0
2005-11-03 10:15:00,0.6932,0.6932,0.69297,0.69311,122500001.0
2005-11-03 10:16:00,0.69323,0.69323,0.69296,0.69306,145800001.0
2005-11-03 10:17:00,0.69314,0.69325,0.69304,0.69318,152300002.0
2005-11-03 10:18:00,0.6932,0.69324,0.69312,0.69312,89199999.0
2005-11-03 10:19:00,0.69298,0.6932,0.69298,0.69319,94100001.0
2005-11-03 10:20:00,0.69312,0.6933,0.69312,0.6932,88300000.0
2005-11-03 10:21:00,0.69326,0.69337,0.69324,0.69337,109900002.0
2005-11-03 10:22:00,0.69335,0.6934,0.6931,0.6931,134700001.0
2005-11-03 10:23:00,0.69326,0.69337,0.69321,0.69326,119599999.0
2005-11-03 10:24:00,0.69319,0.69323,0.69319,0.69319,73000001.0
2005-11-03 10:25:00,0.6932,0.69325,0.6932,0.69323,99199999.0
2005-11-03 10:26:00,0.69324,0.6933,0.69313,0.69313,143100002.0
2005-11-03 10:27:00,0.69312,0.69312,0.69298,0.69312,57400000.0
2005-11-03 10:28:00,0.69317,0.6932,0.69313,0.69313,68900000.0
2005-11-03 10:29:00,0.69319,0.69319,0.69305,0.69312,62800000.0
2005-11-03 10:30:00,0.69305,0.69317,0.69305,0.6931,47800000.0
2005-11-03 10:31:00,0.69309,0.69335,0.69299,0.69335,49100000.0
2005-11-03 10:32:00,0.69332,0.69333,0.69294,0.69318,128400000.0
2005-11-03 10:33:00,0.69307,0.69308,0.69307,0.69308,27800000.0
2005-11-03 10:34:00,0.69307,0.6931,0.69299,0.69299,51600000.0
2005-11-03 10:35:00,0.69297,0.69301,0.69288,0.69288,83899999.0
2005-11-03 10:36:00,0.69285,0.6929,0.69285,0.6929,53300000.0
2005-11-03 10:37:00,0.69288,0.69313,0.69288,0.69304,103599999.0
2005-11-03 10:38:00,0.69292,0.69292,0.6928,0.69285,94799999.0
2005-11-03 10:39:00,0.69281,0.69301,0.6928,0.69283,74200000.0
2005-11-03 10:40:00,0.69294,0.69296,0.69286,0.69289,74099999.0
2005-11-03 10:41:00,0.69272,0.69275,0.69263,0.69263,135700000.0
2005-11-03 10:42:00,0.69263,0.69277,0.6926,0.69277,77600001.0
2005-11-03 10:43:00,0.6927,0.69275,0.6927,0.6927,67800001.0
2005-11-03 10:44:00,0.69294,0.69294,0.69271,0.69272,90099998.0
2005-11-03 10:45:00,0.69277,0.69282,0.6927,0.69282,170699998.0
2005-11-03 10:46:00,0.69281,0.6929,0.69264,0.6928,67700000.0
2005-11-03 10:47:00,0.6926,0.69278,0.6926,0.69278,146600000.0
2005-11-03 10:48:00,0.69278,0.69293,0.69277,0.69293,105200002.0
2005-11-03 10:49:00,0.69298,0.693,0.69292,0.69292,85700001.0
2005-11-03 10:50:00,0.69306,0.69319,0.69287,0.69308,75200000.0
2005-11-03 10:51:00,0.69265,0.693,0.69265,0.693,27099999.0
2005-11-03 10:52:00,0.69292,0.69292,0.69276,0.69282,121200002.0
2005-11-03 10:53:00,0.69277,0.69283,0.69273,0.69283,65400000.0
2005-11-03 10:54:00,0.69277,0.69288,0.6927,0.69279,59399999.0
2005-11-03 10:55:00,0.69275,0.69275,0.69275,0.69275,64200000.0
2005-11-03 10:56:00,0.69276,0.69285,0.69276,0.69285,29300000.0
2005-11-03 10:57:00,0.69322,0.69327,0.69291,0.69296,76900000.0
2005-11-03 10:58:00,0.69293,0.69308,0.69279,0.69287,139700002.0
2005-11-03 10:59:00,0.69294,0.69307,0.69277,0.69284,88300000.0
2005-11-03 11:00:00,0.69292,0.69306,0.69264,0.69293,126700001.0
2005-11-03 11:01:00,0.69278,0.69313,0.69277,0.693,90000000.0
2005-11-03 11:02:00,0.69296,0.69309,0.69283,0.69299,123699997.0
2005-11-03 11:03:00,0.69305,0.69329,0.69305,0.69318,139999997.0
2005-11-03 11:04:00,0.69315,0.6932,0.69303,0.69303,95699998.0
2005-11-03 11:05:00,0.6931,0.6931,0.69295,0.69304,61699999.0
2005-11-03 11:06:00,0.69295,0.69299,0.69294,0.69295,76200000.0
2005-11-03 11:07:00,0.69299,0.69302,0.69289,0.6929,118800001.0
2005-11-03 11:08:00,0.69283,0.69291,0.69283,0.69291,42999999.0
2005-11-03 11:09:00,0.69308,0.69317,0.69292,0.69292,69899999.0
2005-11-03 11:10:00,0.69291,0.69307,0.69281,0.69304,119500001.0
2005-11-03 11:11:00,0.69313,0.69321,0.69299,0.6932,96800001.0
2005-11-03 11:12:00,0.69308,0.69323,0.69298,0.69312,77000000.0
2005-11-03 11:13:00,0.69309,0.69325,0.69293,0.69294,132999998.0
2005-11-03 11:14:00,0.6929,0.6932,0.69285,0.69285,149299999.0
2005-11-03 11:15:00,0.69308,0.6932,0.693,0.69309,49600001.0
2005-11-03 11:16:00,0.69302,0.69302,0.69277,0.69297,101600000.0
2005-11-03 11:17:00,0.69302,0.6933,0.69302,0.6933,85500001.0
2005-11-03 11:18:00,0.69328,0.6933,0.69299,0.6933,106499999.0
2005-11-03 11:19:00,0.69283,0.69332,0.69277,0.69277,115700000.0
2005-11-03 11:20:00,0.69283,0.6931,0.69283,0.6931,82199998.0
2005-11-03 11:21:00,0.69315,0.69335,0.69315,0.69332,68500000.0
2005-11-03 11:22:00,0.69335,0.69348,0.69335,0.69338,98000000.0
2005-11-03 11:23:00,0.69341,0.69341,0.69318,0.69318,67800000.0
2005-11-03 11:24:00,0.69316,0.69321,0.69295,0.69304,145299999.0
2005-11-03 11:25:00,0.69296,0.69296,0.6928,0.6928,106400000.0
2005-11-03 11:26:00,0.69276,0.69308,0.69275,0.69286,71099999.0
2005-11-03 11:27:00,0.69273,0.69285,0.69273,0.69285,38200000.0
2005-11-03 11:28:00,0.69291,0.69291,0.69276,0.6928,59099999.0
2005-11-03 11:29:00,0.6929,0.69302,0.69287,0.69293,117599998.0
2005-11-03 11:30:00,0.69304,0.69317,0.69304,0.6931,70200000.0
2005-11-03 11:31:00,0.69311,0.69311,0.69288,0.69294,109500000.0
2005-11-03 11:32:00,0.6931,0.69332,0.6931,0.69325,76300001.0
2005-11-03 11:33:00,0.69331,0.69332,0.69301,0.69326,83000000.0
2005-11-03 11:34:00,0.69296,0.69309,0.69296,0.69307,42200000.0
2005-11-03 11:35:00,0.69301,0.6933,0.69292,0.6933,55500000.0
2005-11-03 11:36:00,0.69327,0.69368,0.69315,0.69368,66200000.0
2005-11-03 11:37:00,0.69343,0.69343,0.69318,0.69318,57000000.0
2005-11-03 11:38:00,0.69326,0.69354,0.69326,0.69352,158699997.0
2005-11-03 11:39:00,0.69358,0.69358,0.69351,0.69351,135200001.0
2005-11-03 11:40:00,0.69369,0.69383,0.69351,0.69353,94699998.0
2005-11-03 11:41:00,0.69346,0.69372,0.69346,0.69371,73899998.0
2005-11-03 11:42:00,0.69377,0.69405,0.69368,0.69368,63500000.0
2005-11-03 11:43:00,0.69383,0.69402,0.69363,0.69366,104300000.0
2005-11-03 11:44:00,0.69371,0.69401,0.6936,0.69369,121500001.0
2005-11-03 11:45:00,0.69369,0.69374,0.69363,0.69363,127399999.0
2005-11-03 11:46:00,0.69368,0.69368,0.69357,0.69368,78800001.0
2005-11-03 11:47:00,0.69377,0.69377,0.69347,0.69347,129300001.0
2005-11-03 11:48:00,0.69351,0.69365,0.69346,0.69346,92000000.0
2005-11-03 11:49:00,0.69361,0.69371,0.69356,0.69368,107800000.0
2005-11-03 11:50:00,0.69366,0.69383,0.6935,0.69364,91000001.0
2005-11-03 11:51:00,0.69377,0.69386,0.69354,0.69354,126500002.0
2005-11-03 11:52:00,0.69362,0.69362,0.69346,0.69347,107900001.0
2005-11-03 11:53:00,0.6935,0.69362,0.69348,0.69352,121300001.0
2005-11-03 11:54:00,0.69353,0.69353,0.69343,0.69347,34500000.0
2005-11-03 11:55:00,0.69341,0.69352,0.69341,0.69341,88500001.0
2005-11-03 11:56:00,0.6934,0.69345,0.6934,0.69345,59700000.0
2005-11-03 11:57:00,0.69337,0.6934,0.6933,0.69333,104499999.0
2005-11-03 11:58:00,0.69339,0.69355,0.69326,0.69332,84599999.0
2005-11-03 11:59:00,0.69345,0.69375,0.69345,0.69375,97000001.0
2005-11-03 12:00:00,0.69375,0.69376,0.69352,0.69353,63100000.0
2005-11-03 12:01:00,0.69346,0.69368,0.69344,0.69354,123400000.0
2005-11-03 12:02:00,0.69351,0.69364,0.69344,0.69358,81900001.0
2005-11-03 12:03:00,0.69362,0.69362,0.69355,0.6936,46300000.0
2005-11-03 12:04:00,0.69359,0.69359,0.69344,0.69357,85200000.0
2005-11-03 12:05:00,0.69362,0.69369,0.69362,0.69369,100400000.0
2005-11-03 12:06:00,0.6937,0.69381,0.69366,0.69367,59900000.0
2005-11-03 12:07:00,0.69362,0.6937,0.69362,0.69367,78000000.0
2005-11-03 12:08:00,0.69363,0.69371,0.69361,0.69363,102800002.0
2005-11-03 12:09:00,0.69368,0.69383,0.69366,0.69383,100799998.0
2005-11-03 12:10:00,0.69379,0.69382,0.69363,0.6937,87299999.0
2005-11-03 12:11:00,0.69351,0.69406,0.69351,0.69385,67700000.0
2005-11-03 12:12:00,0.6935,0.6936,0.6935,0.6936,63099999.0
2005-11-03 12:13:00,0.69362,0.69371,0.69361,0.6937,65200000.0
2005-11-03 12:14:00,0.6937,0.6937,0.69358,0.6936,110700002.0
2005-11-03 12:15:00,0.6936,0.6937,0.6936,0.69365,79800000.0
2005-11-03 12:16:00,0.69355,0.69382,0.69355,0.69382,47199999.0
2005-11-03 12:17:00,0.69394,0.69394,0.6936,0.69361,74599998.0
2005-11-03 12:18:00,0.6937,0.69374,0.69368,0.69374,41000000.0
2005-11-03 12:19:00,0.69371,0.69371,0.69359,0.6936,74900000.0
2005-11-03 12:20:00,0.69364,0.69364,0.69345,0.69345,61400001.0
2005-11-03 12:21:00,0.69337,0.69365,0.6933,0.69343,124600001.0
2005-11-03 12:22:00,0.69355,0.6936,0.6935,0.69355,56799999.0
2005-11-03 12:23:00,0.69345,0.69361,0.69345,0.69361,108000000.0
2005-11-03 12:24:00,0.69368,0.69374,0.69364,0.69371,71500000.0
2005-11-03 12:25:00,0.6936,0.69365,0.69358,0.69365,95100000.0
2005-11-03 12:26:00,0.69362,0.69368,0.69349,0.69366,131099998.0
2005-11-03 12:27:00,0.6938,0.69396,0.69367,0.69384,114500000.0
2005-11-03 12:28:00,0.69367,0.69372,0.69359,0.69372,54200000.0
2005-11-03 12:29:00,0.69373,0.69373,0.69363,0.69373,44899999.0
2005-11-03 12:30:00,0.69381,0.69382,0.69357,0.69365,118600001.0
2005-11-03 12:31:00,0.69376,0.69384,0.69357,0.69372,133800000.0
2005-11-03 12:32:00,0.69383,0.6939,0.69376,0.6938,107200000.0
2005-11-03 12:33:00,0.6938,0.6938,0.69353,0.69353,43000001.0
2005-11-03 12:34:00,0.6936,0.69376,0.6936,0.6937,114800000.0
2005-11-03 12:35:00,0.6937,0.69375,0.69364,0.69369,101200000.0
2005-11-03 12:36:00,0.69364,0.69375,0.69345,0.69365,110199998.0
2005-11-03 12:37:00,0.69357,0.69394,0.69357,0.69389,90700000.0
2005-11-03 12:38:00,0.69371,0.69374,0.69358,0.69373,122300000.0
2005-11-03 12:39:00,0.69376,0.69383,0.6937,0.69383,80500002.0
2005-11-03 12:40:00,0.69384,0.694,0.6937,0.694,101799999.0
2005-11-03 12:41:00,0.69399,0.69399,0.69383,0.69391,99399998.0
2005-11-03 12:42:00,0.69378,0.69378,0.69369,0.69376,81299999.0
2005-11-03 12:43:00,0.69381,0.69381,0.69375,0.69375,44700000.0
2005-11-03 12:44:00,0.69365,0.69378,0.69365,0.69376,69100000.0
2005-11-03 12:45:00,0.69381,0.69381,0.69379,0.69379,30200001.0
2005-11-03 12:46:00,0.6938,0.69385,0.6938,0.69385,25500000.0
2005-11-03 12:47:00,0.69391,0.69391,0.69389,0.69389,19000000.0
2005-11-03 12:48:00,0.69387,0.69402,0.69387,0.694,49300000.0
2005-11-03 12:49:00,0.69407,0.69422,0.69407,0.69421,85700001.0
2005-11-03 12:50:00,0.69433,0.6945,0.69395,0.69403,120400001.0
2005-11-03 12:51:00,0.69413,0.69413,0.69389,0.69391,108800001.0
2005-11-03 12:52:00,0.69383,0.69406,0.69374,0.69405,70200000.0
2005-11-03 12:53:00,0.69405,0.69414,0.69401,0.69403,76000001.0
2005-11-03 12:54:00,0.69404,0.69419,0.69404,0.69405,69500001.0
2005-11-03 12:55:00,0.69407,0.69425,0.694,0.69415,155000000.0
2005-11-03 12:56:00,0.69418,0.69424,0.69399,0.69419,85000000.0
2005-11-03 12:57:00,0.69406,0.69406,0.69404,0.69404,45500000.0
2005-11-03 12:58:00,0.69405,0.69405,0.69395,0.694,116100000.0
2005-11-03 12:59:00,0.69395,0.69395,0.69385,0.69385,6400000.0
2005-11-03 13:00:00,0.69377,0.69384,0.69373,0.69373,47700000.0
2005-11-03 13:01:00,0.69372,0.69372,0.69365,0.69366,60400000.0
2005-11-03 13:02:00,0.6936,0.69365,0.69356,0.69365,107200001.0
2005-11-03 13:03:00,0.69357,0.69363,0.69339,0.69363,91100000.0
2005-11-03 13:04:00,0.69362,0.69369,0.69359,0.69368,115899999.0
2005-11-03 13:05:00,0.69374,0.69381,0.69374,0.69381,27800000.0
2005-11-03 13:06:00,0.69379,0.69399,0.69379,0.69386,89499999.0
2005-11-03 13:07:00,0.69368,0.69396,0.69368,0.69396,108400001.0
2005-11-03 13:08:00,0.69375,0.69395,0.6937,0.6937,121199999.0
2005-11-03 13:09:00,0.69395,0.69395,0.69382,0.69382,112499999.0
2005-11-03 13:10:00,0.6939,0.69395,0.69385,0.69385,60500002.0
2005-11-03 13:11:00,0.69403,0.6942,0.69384,0.69384,126100000.0
2005-11-03 13:12:00,0.69391,0.69391,0.69375,0.69391,86799999.0
2005-11-03 13:13:00,0.69402,0.69427,0.69392,0.69419,107500001.0
2005-11-03 13:14:00,0.69387,0.69388,0.69382,0.69382,49700001.0
2005-11-03 13:15:00,0.69387,0.69393,0.69385,0.69393,115699998.0
2005-11-03 13:16:00,0.69402,0.69402,0.69398,0.69398,25400000.0
2005-11-03 13:17:00,0.69405,0.6942,0.69402,0.6942,82600001.0
2005-11-03 13:18:00,0.69421,0.69436,0.69417,0.69417,54800000.0
2005-11-03 13:19:00,0.69426,0.69433,0.69425,0.69425,40699999.0
2005-11-03 13:20:00,0.69427,0.69436,0.6942,0.69424,84400000.0
2005-11-03 13:21:00,0.69423,0.69425,0.69415,0.69415,58700000.0
2005-11-03 13:22:00,0.69418,0.69429,0.69418,0.69427,56199999.0
2005-11-03 13:23:00,0.69466,0.69466,0.69426,0.69452,106500000.0
2005-11-03 13:24:00,0.69452,0.69461,0.69418,0.69434,93900000.0
2005-11-03 13:25:00,0.69439,0.69463,0.69435,0.69436,90300000.0
2005-11-03 13:26:00,0.69445,0.69455,0.69408,0.69435,103500000.0
2005-11-03 13:27:00,0.69472,0.69472,0.69419,0.69419,132299999.0
2005-11-03 13:28:00,0.69445,0.69457,0.69427,0.69428,97199999.0
2005-11-03 13:29:00,0.69438,0.69454,0.69424,0.69431,141899998.0
2005-11-03 13:30:00,0.69425,0.69435,0.69425,0.69435,77800000.0
2005-11-03 13:31:00,0.69417,0.69467,0.69417,0.6944,166599996.0
2005-11-03 13:32:00,0.69436,0.69449,0.69422,0.69426,81700001.0
2005-11-03 13:33:00,0.6944,0.69456,0.69427,0.69441,81000000.0
2005-11-03 13:34:00,0.69426,0.69442,0.69426,0.69439,86800002.0
2005-11-03 13:35:00,0.69444,0.69446,0.69423,0.69427,95800000.0
2005-11-03 13:36:00,0.6943,0.69435,0.69425,0.6943,113200000.0
2005-11-03 13:37:00,0.69432,0.69445,0.69423,0.69435,78200000.0
2005-11-03 13:38:00,0.69426,0.69449,0.69422,0.69435,104099999.0
2005-11-03 13:39:00,0.69433,0.69433,0.69427,0.69429,49700000.0
2005-11-03 13:40:00,0.6943,0.6943,0.69419,0.69428,46500000.0
2005-11-03 13:41:00,0.69418,0.69442,0.69418,0.69433,131799998.0
2005-11-03 13:42:00,0.69422,0.6943,0.69415,0.69415,86099999.0
2005-11-03 13:43:00,0.69422,0.69425,0.6942,0.69425,48700000.0
2005-11-03 13:44:00,0.6942,0.6942,0.69395,0.69405,192499996.0
2005-11-03 13:45:00,0.694,0.69413,0.69396,0.69413,115599998.0
2005-11-03 13:46:00,0.69386,0.69427,0.69386,0.69404,144399997.0
2005-11-03 13:47:00,0.6941,0.69415,0.6941,0.69415,144600002.0
2005-11-03 13:48:00,0.69412,0.69415,0.69384,0.69395,204500001.0
2005-11-03 13:49:00,0.6942,0.6942,0.6941,0.6941,52100000.0
2005-11-03 13:50:00,0.69415,0.69415,0.69405,0.69415,68800000.0
2005-11-03 13:51:00,0.69391,0.69409,0.69385,0.694,84300001.0
2005-11-03 13:52:00,0.69412,0.69412,0.69395,0.69401,75700000.0
2005-11-03 13:53:00,0.69403,0.69411,0.69379,0.69406,117099999.0
2005-11-03 13:54:00,0.694,0.69417,0.69387,0.69405,114400003.0
2005-11-03 13:55:00,0.69403,0.69422,0.69394,0.69398,167599998.0
2005-11-03 13:56:00,0.69397,0.69426,0.69375,0.69375,101700001.0
2005-11-03 13:57:00,0.69426,0.69431,0.69388,0.69398,97499999.0
2005-11-03 13:58:00,0.6938,0.6941,0.69373,0.69394,118799999.0
2005-11-03 13:59:00,0.69381,0.69416,0.69381,0.69393,52700000.0
2005-11-03 14:00:00,0.6938,0.69404,0.69379,0.69391,100499999.0
2005-11-03 14:01:00,0.69403,0.69416,0.694,0.69416,81399999.0
2005-11-03 14:02:00,0.69428,0.69428,0.69421,0.69428,43099999.0
2005-11-03 14:03:00,0.69413,0.69468,0.69413,0.69423,138400000.0
2005-11-03 14:04:00,0.69441,0.69457,0.69441,0.69457,64600000.0
2005-11-03 14:05:00,0.69452,0.69452,0.69429,0.69429,137699998.0
2005-11-03 14:06:00,0.69435,0.6944,0.69425,0.69435,132399997.0
2005-11-03 14:07:00,0.69435,0.69438,0.6943,0.69438,74099999.0
2005-11-03 14:08:00,0.69415,0.69468,0.6941,0.69468,78299999.0
2005-11-03 14:09:00,0.69414,0.69432,0.69408,0.69409,170899997.0
2005-11-03 14:10:00,0.69435,0.69435,0.6943,0.6943,86000002.0
2005-11-03 14:11:00,0.69429,0.6944,0.69418,0.69439,82600001.0
2005-11-03 14:12:00,0.69434,0.69454,0.69425,0.69425,86300002.0
2005-11-03 14:13:00,0.69425,0.69429,0.69409,0.69429,94700000.0
2005-11-03 14:14:00,0.69427,0.69431,0.69419,0.69422,93900000.0
2005-11-03 14:15:00,0.69417,0.69426,0.69407,0.69417,94999999.0
2005-11-03 14:16:00,0.69409,0.69429,0.69409,0.69416,94600000.0
2005-11-03 14:17:00,0.69419,0.69421,0.69419,0.69421,32699999.0
2005-11-03 14:18:00,0.69418,0.69419,0.69405,0.69417,133599999.0
2005-11-03 14:19:00,0.69408,0.69415,0.69399,0.69412,114999999.0
2005-11-03 14:20:00,0.69411,0.69421,0.69402,0.69421,96000000.0
2005-11-03 14:21:00,0.69412,0.69432,0.69406,0.6943,73500000.0
2005-11-03 14:22:00,0.69409,0.69423,0.69409,0.69423,75000001.0
2005-11-03 14:23:00,0.69451,0.69454,0.69424,0.69432,196000002.0
2005-11-03 14:24:00,0.6943,0.6943,0.69398,0.69398,87000000.0
2005-11-03 14:25:00,0.69405,0.69415,0.69397,0.69405,66400000.0
2005-11-03 14:26:00,0.694,0.69412,0.694,0.69412,37900000.0
2005-11-03 14:27:00,0.69426,0.69428,0.694,0.694,169800000.0
2005-11-03 14:28:00,0.69406,0.69406,0.69404,0.69404,37500000.0
2005-11-03 14:29:00,0.69404,0.6942,0.69399,0.69417,108200000.0
2005-11-03 14:30:00,0.69427,0.69433,0.69419,0.69433,130700001.0
2005-11-03 14:31:00,0.69431,0.69434,0.69423,0.69423,44000000.0
2005-11-03 14:32:00,0.69429,0.69442,0.69415,0.69434,75000001.0
2005-11-03 14:33:00,0.69403,0.69437,0.69401,0.69404,106400000.0
2005-11-03 14:34:00,0.69411,0.6943,0.69386,0.69414,138000001.0
2005-11-03 14:35:00,0.69406,0.69446,0.69403,0.69412,90799998.0
2005-11-03 14:36:00,0.69427,0.69431,0.69422,0.69422,40300000.0
2005-11-03 14:37:00,0.69425,0.69425,0.69417,0.6942,68499998.0
2005-11-03 14:38:00,0.69424,0.69431,0.69424,0.69431,28600000.0
2005-11-03 14:39:00,0.69425,0.69435,0.69425,0.69435,136800000.0
2005-11-03 14:40:00,0.69435,0.69435,0.69425,0.69432,68799999.0
2005-11-03 14:41:00,0.69426,0.69426,0.69403,0.69403,110700000.0
2005-11-03 14:42:00,0.69401,0.69424,0.69401,0.69424,107100001.0
2005-11-03 14:43:00,0.69412,0.69425,0.694,0.69413,82999998.0
2005-11-03 14:44:00,0.69395,0.6943,0.69395,0.6943,100400000.0
2005-11-03 14:45:00,0.69401,0.69401,0.69388,0.69399,43800000.0
2005-11-03 14:46:00,0.69402,0.69411,0.69382,0.69382,63700000.0
2005-11-03 14:47:00,0.69363,0.69382,0.69359,0.6937,129799998.0
2005-11-03 14:48:00,0.69384,0.69388,0.69381,0.69387,100500001.0
2005-11-03 14:49:00,0.69386,0.69387,0.69355,0.69355,83900002.0
2005-11-03 14:50:00,0.6936,0.69365,0.6936,0.69365,13500000.0
2005-11-03 14:51:00,0.69355,0.69366,0.69346,0.69365,75400001.0
2005-11-03 14:52:00,0.69364,0.69375,0.69364,0.69375,130599999.0
2005-11-03 14:53:00,0.69368,0.69368,0.69339,0.69362,70800000.0
2005-11-03 14:54:00,0.6935,0.69358,0.69342,0.69348,37500000.0
2005-11-03 14:55:00,0.6935,0.69353,0.69332,0.69346,74200000.0
2005-11-03 14:56:00,0.6934,0.6935,0.6934,0.6935,49500000.0
2005-11-03 14:57:00,0.69348,0.6937,0.69348,0.6937,56599999.0
2005-11-03 14:58:00,0.69365,0.69371,0.6935,0.6935,84799999.0
2005-11-03 14:59:00,0.69353,0.69353,0.69342,0.69342,54900000.0
2005-11-03 15:00:00,0.69326,0.69326,0.69298,0.69303,81900000.0
2005-11-03 15:01:00,0.69304,0.69333,0.69304,0.69332,135300001.0
2005-11-03 15:02:00,0.69341,0.69341,0.69328,0.69328,105600001.0
2005-11-03 15:03:00,0.69331,0.69341,0.69331,0.69341,83300000.0
2005-11-03 15:04:00,0.69344,0.69353,0.69337,0.69346,134900003.0
2005-11-03 15:05:00,0.69338,0.69339,0.69329,0.69331,71500000.0
2005-11-03 15:06:00,0.69333,0.69335,0.6932,0.69325,124800000.0
2005-11-03 15:07:00,0.69328,0.69334,0.69328,0.69331,32800000.0
2005-11-03 15:08:00,0.69325,0.69368,0.69325,0.69351,146400000.0
2005-11-03 15:09:00,0.69373,0.69373,0.69361,0.69361,50100000.0
2005-11-03 15:10:00,0.69366,0.69374,0.69347,0.69358,105900001.0
2005-11-03 15:11:00,0.69351,0.69353,0.69349,0.69349,53499999.0
2005-11-03 15:12:00,0.6936,0.6936,0.69342,0.6935,163299999.0
2005-11-03 15:13:00,0.6933,0.69369,0.6933,0.69362,71800000.0
2005-11-03 15:14:00,0.69359,0.69359,0.69337,0.69339,67600000.0
2005-11-03 15:15:00,0.6934,0.69348,0.6934,0.69341,88400002.0
2005-11-03 15:16:00,0.69331,0.69342,0.69328,0.69342,62500000.0
2005-11-03 15:17:00,0.69348,0.69356,0.69344,0.69356,74299999.0
2005-11-03 15:18:00,0.69367,0.69368,0.69323,0.6934,77700001.0
2005-11-03 15:19:00,0.69348,0.69357,0.69347,0.69347,103900001.0
2005-11-03 15:20:00,0.69343,0.69343,0.69333,0.69337,98699998.0
2005-11-03 15:21:00,0.69337,0.69341,0.69332,0.69332,50800000.0
2005-11-03 15:22:00,0.69338,0.69342,0.69338,0.69342,36800000.0
2005-11-03 15:23:00,0.69343,0.69353,0.69328,0.69346,69000000.0
2005-11-03 15:24:00,0.69348,0.69348,0.6933,0.6934,137300001.0
2005-11-03 15:25:00,0.69345,0.69345,0.69335,0.69337,147300001.0
2005-11-03 15:26:00,0.69335,0.69344,0.69327,0.69333,60600000.0
2005-11-03 15:27:00,0.69316,0.69347,0.69315,0.69341,103499999.0
2005-11-03 15:28:00,0.69303,0.69352,0.69303,0.69313,125500002.0
2005-11-03 15:29:00,0.6932,0.69329,0.69314,0.69314,109800000.0
2005-11-03 15:30:00,0.69317,0.69322,0.69312,0.69312,91700001.0
2005-11-03 15:31:00,0.6932,0.69333,0.69318,0.69333,45800001.0
2005-11-03 15:32:00,0.69332,0.69332,0.69316,0.69316,96499997.0
2005-11-03 15:33:00,0.69328,0.69337,0.69328,0.69337,39300000.0
2005-11-03 15:34:00,0.69335,0.69339,0.69318,0.69318,55000000.0
2005-11-03 15:35:00,0.69299,0.69299,0.69291,0.69291,19500000.0
2005-11-03 15:36:00,0.6928,0.69305,0.6928,0.69305,84200002.0
2005-11-03 15:37:00,0.69294,0.69309,0.69288,0.69298,109299999.0
2005-11-03 15:38:00,0.69319,0.69319,0.69298,0.69307,154100000.0
2005-11-03 15:39:00,0.69305,0.69311,0.69294,0.69311,113100001.0
2005-11-03 15:40:00,0.69301,0.69338,0.69292,0.69318,80600000.0
2005-11-03 15:41:00,0.69309,0.69309,0.6929,0.6929,45800000.0
2005-11-03 15:42:00,0.69259,0.69259,0.69215,0.69224,27100000.0
2005-11-03 15:43:00,0.69282,0.69282,0.69234,0.69258,46700000.0
2005-11-03 15:44:00,0.69268,0.69268,0.6924,0.69255,82700001.0
2005-11-03 15:45:00,0.6925,0.6925,0.69225,0.69234,52500000.0
2005-11-03 15:46:00,0.69243,0.69267,0.69235,0.69262,73700001.0
2005-11-03 15:47:00,0.69276,0.69287,0.69273,0.69287,68600000.0
2005-11-03 15:48:00,0.69284,0.69284,0.69265,0.6927,47900000.0
2005-11-03 15:49:00,0.69265,0.69272,0.69261,0.69265,63600000.0
2005-11-03 15:50:00,0.69264,0.69272,0.69245,0.69253,136300001.0
2005-11-03 15:51:00,0.69251,0.69275,0.69242,0.69275,35800000.0
2005-11-03 15:52:00,0.69272,0.69286,0.69268,0.69286,105300000.0
2005-11-03 15:53:00,0.69285,0.69296,0.69277,0.69292,167299997.0
2005-11-03 15:54:00,0.69297,0.69303,0.69285,0.6929,109200000.0
2005-11-03 15:55:00,0.6929,0.69298,0.69285,0.69285,37600000.0
2005-11-03 15:56:00,0.69276,0.69301,0.69261,0.69301,86500001.0
2005-11-03 15:57:00,0.69311,0.69311,0.69286,0.69294,66500000.0
2005-11-03 15:58:00,0.69291,0.69291,0.69289,0.69289,5600000.0
2005-11-03 15:59:00,0.69294,0.69301,0.69261,0.69288,64200000.0
2005-11-03 16:00:00,0.69274,0.6928,0.69265,0.69265,42900000.0
2005-11-03 16:01:00,0.69292,0.69296,0.69262,0.69262,134200000.0
2005-11-03 16:02:00,0.6926,0.6926,0.69255,0.69255,56699999.0
2005-11-03 16:03:00,0.69261,0.69261,0.69251,0.69251,18700000.0
2005-11-03 16:04:00,0.69245,0.69245,0.69221,0.69232,49200000.0
2005-11-03 16:05:00,0.69227,0.69243,0.69227,0.69243,55500000.0
2005-11-03 16:06:00,0.69253,0.69253,0.69239,0.69247,85400000.0
2005-11-03 16:07:00,0.69238,0.69238,0.69232,0.69238,44600001.0
2005-11-03 16:08:00,0.69237,0.6925,0.69212,0.69212,110999998.0
2005-11-03 16:09:00,0.69224,0.69237,0.69224,0.69235,65200001.0
2005-11-03 16:10:00,0.69238,0.69248,0.69206,0.69235,137900000.0
2005-11-03 16:11:00,0.69237,0.69238,0.69215,0.69215,65200001.0
2005-11-03 16:12:00,0.69202,0.69203,0.69188,0.69203,70100000.0
2005-11-03 16:13:00,0.692,0.6923,0.692,0.6923,52700000.0
2005-11-03 16:14:00,0.69241,0.69242,0.69227,0.69227,43000000.0
2005-11-03 16:15:00,0.69215,0.69225,0.69215,0.69223,80400000.0
2005-11-03 16:16:00,0.69235,0.69235,0.69207,0.69225,80699999.0
2005-11-03 16:17:00,0.69216,0.69228,0.69213,0.69213,74999999.0
2005-11-03 16:18:00,0.69196,0.69215,0.69186,0.69212,62600001.0
2005-11-03 16:19:00,0.69233,0.69246,0.69216,0.69243,126500000.0
2005-11-03 16:20:00,0.69246,0.69246,0.69238,0.69246,38300000.0
2005-11-03 16:21:00,0.69224,0.6924,0.6922,0.6923,84300000.0
2005-11-03 16:22:00,0.6923,0.69233,0.69222,0.69222,147899999.0
2005-11-03 16:23:00,0.69215,0.69223,0.69215,0.6922,52500001.0
2005-11-03 16:24:00,0.69228,0.69228,0.6922,0.69228,53800000.0
2005-11-03 16:25:00,0.69231,0.69243,0.69231,0.69243,114299999.0
2005-11-03 16:26:00,0.69241,0.69257,0.69241,0.69247,43600000.0
2005-11-03 16:27:00,0.69231,0.6925,0.69231,0.6925,58000000.0
2005-11-03 16:28:00,0.69236,0.69277,0.69236,0.6925,121199999.0
2005-11-03 16:29:00,0.69257,0.6926,0.69241,0.69242,75599998.0
2005-11-03 16:30:00,0.6925,0.6926,0.69245,0.69245,90000000.0
2005-11-03 16:31:00,0.6927,0.69285,0.69243,0.69263,155099999.0
2005-11-03 16:32:00,0.69249,0.69265,0.6924,0.69247,127300000.0
2005-11-03 16:33:00,0.69252,0.69264,0.69221,0.69221,128299997.0
2005-11-03 16:34:00,0.69213,0.6923,0.69213,0.69224,81399999.0
2005-11-03 16:35:00,0.69226,0.69226,0.6921,0.6922,82900000.0
2005-11-03 16:36:00,0.69222,0.69234,0.69205,0.69213,99100000.0
2005-11-03 16:37:00,0.69203,0.69219,0.692,0.692,102100000.0
2005-11-03 16:38:00,0.69204,0.69213,0.69203,0.69208,133500000.0
2005-11-03 16:39:00,0.69199,0.69199,0.69173,0.69173,41499999.0
2005-11-03 16:40:00,0.6916,0.69182,0.6916,0.69182,78099999.0
2005-11-03 16:41:00,0.69197,0.69199,0.6919,0.6919,87200001.0
2005-11-03 16:42:00,0.69177,0.69177,0.69173,0.69173,19100000.0
2005-11-03 16:43:00,0.69172,0.69207,0.69172,0.69201,77200000.0
2005-11-03 16:44:00,0.69198,0.69198,0.69173,0.69173,75200000.0
2005-11-03 16:45:00,0.69179,0.69179,0.69155,0.69155,115099998.0
2005-11-03 16:46:00,0.69161,0.69161,0.69141,0.6915,100100001.0
2005-11-03 16:47:00,0.69167,0.69202,0.69167,0.69186,75100000.0
2005-11-03 16:48:00,0.69199,0.69199,0.6916,0.6918,117300000.0
2005-11-03 16:49:00,0.69173,0.69173,0.69167,0.69167,21600000.0
2005-11-03 16:50:00,0.69181,0.69194,0.69152,0.69158,114999998.0
2005-11-03 16:51:00,0.69162,0.69162,0.69122,0.69122,125000000.0
2005-11-03 16:52:00,0.69127,0.69127,0.69109,0.6912,59300000.0
2005-11-03 16:53:00,0.6913,0.69154,0.6913,0.69152,46600000.0
2005-11-03 16:54:00,0.69145,0.69155,0.69145,0.69155,119100000.0
2005-11-03 16:55:00,0.69154,0.69154,0.69128,0.69132,119400000.0
2005-11-03 16:56:00,0.69114,0.69125,0.69108,0.69125,67799999.0
2005-11-03 16:57:00,0.69126,0.69126,0.69101,0.69107,99699998.0
2005-11-03 16:58:00,0.69101,0.69107,0.69073,0.69073,132200000.0
2005-11-03 16:59:00,0.6906,0.69105,0.69057,0.69105,101099999.0
2005-11-03 17:00:00,0.69114,0.69116,0.69073,0.6908,120099997.0
2005-11-03 17:01:00,0.69127,0.69172,0.69094,0.69094,75000000.0
2005-11-03 17:02:00,0.69099,0.69099,0.69091,0.69092,50300000.0
2005-11-03 17:03:00,0.6911,0.69154,0.69104,0.69154,55899999.0
2005-11-03 17:04:00,0.69136,0.69136,0.69105,0.69108,131499998.0
2005-11-03 17:05:00,0.69102,0.69102,0.69092,0.69098,130000000.0
2005-11-03 17:06:00,0.69106,0.69109,0.69084,0.691,105900000.0
2005-11-03 17:07:00,0.69107,0.6911,0.69103,0.69109,45099999.0
2005-11-03 17:08:00,0.69106,0.69106,0.69088,0.69105,52999999.0
2005-11-03 17:09:00,0.6912,0.69123,0.69113,0.69123,107299998.0
2005-11-03 17:10:00,0.69124,0.6914,0.69105,0.69107,119900000.0
2005-11-03 17:11:00,0.6908,0.69107,0.6908,0.69093,37400000.0
2005-11-03 17:12:00,0.69093,0.69102,0.69082,0.69086,115200001.0
2005-11-03 17:13:00,0.69082,0.69087,0.69071,0.69083,78800000.0
2005-11-03 17:14:00,0.69083,0.69107,0.69083,0.69091,49200000.0
2005-11-03 17:15:00,0.69091,0.69097,0.69087,0.69087,62100000.0
2005-11-03 17:16:00,0.69091,0.69109,0.6909,0.69101,43700000.0
2005-11-03 17:17:00,0.69095,0.69105,0.69095,0.691,122899999.0
2005-11-03 17:18:00,0.69102,0.69102,0.69094,0.69097,88200000.0
2005-11-03 17:19:00,0.69099,0.69104,0.6909,0.6909,86800000.0
2005-11-03 17:20:00,0.69104,0.69116,0.69096,0.69116,82899999.0
2005-11-03 17:21:00,0.69111,0.69113,0.691,0.69103,117599999.0
2005-11-03 17:22:00,0.6909,0.69116,0.69083,0.69116,104599999.0
2005-11-03 17:23:00,0.69107,0.69112,0.69099,0.69107,66999999.0
2005-11-03 17:24:00,0.69103,0.69105,0.69095,0.69105,71000000.0
2005-11-03 17:25:00,0.69102,0.69122,0.69102,0.69122,96600001.0
2005-11-03 17:26:00,0.6912,0.6912,0.69097,0.69097,65700001.0
2005-11-03 17:27:00,0.69105,0.69105,0.6909,0.69105,153700000.0
2005-11-03 17:28:00,0.69096,0.69108,0.69096,0.69108,88100001.0
2005-11-03 17:29:00,0.69112,0.69112,0.69089,0.69098,94899998.0
2005-11-03 17:30:00,0.69089,0.69089,0.69059,0.69062,100499999.0
2005-11-03 17:31:00,0.69052,0.69054,0.69015,0.69015,103200002.0
2005-11-03 17:32:00,0.69009,0.6901,0.68996,0.69001,150500002.0
2005-11-03 17:33:00,0.69001,0.6902,0.68994,0.6902,91100000.0
2005-11-03 17:34:00,0.69024,0.69024,0.69017,0.69024,89199999.0
2005-11-03 17:35:00,0.69033,0.69048,0.69033,0.69048,88000002.0
2005-11-03 17:36:00,0.69042,0.69042,0.69022,0.69034,77299998.0
2005-11-03 17:37:00,0.69035,0.69038,0.69035,0.69038,42200000.0
2005-11-03 17:38:00,0.69025,0.69039,0.69025,0.6903,119999997.0
2005-11-03 17:39:00,0.69022,0.69034,0.69016,0.69034,51300000.0
2005-11-03 17:40:00,0.69031,0.69078,0.69031,0.69078,60200000.0
2005-11-03 17:41:00,0.69079,0.69079,0.69055,0.69055,104600001.0
2005-11-03 17:42:00,0.69054,0.69068,0.6905,0.69053,114400001.0
2005-11-03 17:43:00,0.69046,0.69052,0.69018,0.69052,101900001.0
2005-11-03 17:44:00,0.69056,0.69056,0.69033,0.69049,81500000.0
2005-11-03 17:45:00,0.69052,0.69052,0.69023,0.69033,82700000.0
2005-11-03 17:46:00,0.68991,0.69027,0.68982,0.69004,113100000.0
2005-11-03 17:47:00,0.69005,0.69035,0.69005,0.6903,55099999.0
2005-11-03 17:48:00,0.68999,0.69007,0.6897,0.69007,110499998.0
2005-11-03 17:49:00,0.69027,0.69032,0.69027,0.69032,34300001.0
2005-11-03 17:50:00,0.6903,0.69041,0.69017,0.69017,127199999.0
2005-11-03 17:51:00,0.69,0.69006,0.68996,0.68996,63000000.0
2005-11-03 17:52:00,0.68995,0.69014,0.68995,0.69009,97800000.0
2005-11-03 17:53:00,0.69013,0.69026,0.69012,0.69026,99400001.0
2005-11-03 17:54:00,0.69024,0.6905,0.69024,0.6905,132900001.0
2005-11-03 17:55:00,0.69055,0.69087,0.69055,0.69087,53300000.0
2005-11-03 17:56:00,0.69079,0.69092,0.69077,0.69089,139100000.0
2005-11-03 17:57:00,0.6908,0.6908,0.6905,0.6905,52600001.0
2005-11-03 17:58:00,0.69058,0.69062,0.69056,0.69061,84800000.0
2005-11-03 17:59:00,0.69063,0.6909,0.69053,0.6909,132799999.0
2005-11-03 18:00:00,0.69082,0.69082,0.69056,0.69062,91300000.0
2005-11-03 18:01:00,0.6906,0.69073,0.69054,0.69054,117099997.0
2005-11-03 18:02:00,0.69055,0.69055,0.69045,0.6905,55300000.0
2005-11-03 18:03:00,0.69054,0.69078,0.69054,0.69078,220099999.0
2005-11-03 18:04:00,0.69074,0.69074,0.69048,0.69068,171500000.0
2005-11-03 18:05:00,0.69065,0.69065,0.69011,0.69011,361199998.0
2005-11-03 18:06:00,0.69012,0.69023,0.69012,0.69017,124399998.0
2005-11-03 18:07:00,0.69015,0.69041,0.69015,0.69034,261399999.0
2005-11-03 18:08:00,0.69038,0.69057,0.69038,0.69057,84099998.0
2005-11-03 18:09:00,0.6906,0.6906,0.69029,0.69039,220299998.0
2005-11-03 18:10:00,0.69025,0.69025,0.69,0.69017,88400000.0
2005-11-03 18:11:00,0.69025,0.6903,0.69019,0.69023,82099999.0
2005-11-03 18:12:00,0.6904,0.6904,0.69025,0.6903,103800002.0
2005-11-03 18:13:00,0.69015,0.6904,0.69008,0.69016,110900001.0
2005-11-03 18:14:00,0.69028,0.69047,0.69027,0.6903,49400000.0
2005-11-03 18:15:00,0.69024,0.69071,0.69024,0.6904,160799998.0
2005-11-03 18:16:00,0.69037,0.69043,0.6903,0.69043,353599996.0
2005-11-03 18:17:00,0.69034,0.69048,0.69033,0.69043,169000000.0
2005-11-03 18:18:00,0.69033,0.69053,0.69033,0.69042,271799998.0
2005-11-03 18:19:00,0.69045,0.69069,0.69039,0.69039,263800002.0
2005-11-03 18:20:00,0.69035,0.69047,0.69035,0.69045,85300001.0
2005-11-03 18:21:00,0.69037,0.69037,0.69025,0.69028,233199998.0
2005-11-03 18:22:00,0.69015,0.69015,0.68995,0.69003,113300000.0
2005-11-03 18:23:00,0.68978,0.68995,0.68962,0.68988,321300000.0
2005-11-03 18:24:00,0.69006,0.69019,0.68999,0.69013,246200002.0
2005-11-03 18:25:00,0.69019,0.69021,0.69007,0.69007,118100000.0
2005-11-03 18:26:00,0.69002,0.69008,0.68999,0.68999,161500000.0
2005-11-03 18:27:00,0.68997,0.69035,0.68997,0.6901,364099996.0
2005-11-03 18:28:00,0.69001,0.6901,0.68995,0.68995,179399997.0
2005-11-03 18:29:00,0.68995,0.69007,0.68993,0.68997,223600001.0
2005-11-03 18:30:00,0.68995,0.69,0.6899,0.68998,79000000.0
2005-11-03 18:31:00,0.68989,0.68989,0.68978,0.6898,189999999.0
2005-11-03 18:32:00,0.68978,0.6898,0.68976,0.68978,48400000.0
2005-11-03 18:33:00,0.68988,0.68997,0.68982,0.68983,189000000.0
2005-11-03 18:34:00,0.68999,0.69001,0.68989,0.69001,110800000.0
2005-11-03 18:35:00,0.69003,0.69003,0.6898,0.68984,173400000.0
2005-11-03 18:36:00,0.68989,0.68989,0.6898,0.68985,210900001.0
2005-11-03 18:37:00,0.68984,0.68988,0.68979,0.68987,116400000.0
2005-11-03 18:38:00,0.68983,0.68994,0.68983,0.68987,212999998.0
2005-11-03 18:39:00,0.6898,0.6899,0.68975,0.68985,314200000.0
2005-11-03 18:40:00,0.68985,0.68985,0.6897,0.68983,89599999.0
2005-11-03 18:41:00,0.68958,0.68962,0.68937,0.68937,277599996.0
2005-11-03 18:42:00,0.68943,0.68951,0.68941,0.68948,115100001.0
2005-11-03 18:43:00,0.68939,0.68954,0.68905,0.68931,632600000.0
2005-11-03 18:44:00,0.68918,0.68928,0.68908,0.68908,232500001.0
2005-11-03 18:45:00,0.68917,0.68939,0.68917,0.68927,420099998.0
2005-11-03 18:46:00,0.68929,0.68931,0.68919,0.68928,109399999.0
2005-11-03 18:47:00,0.68933,0.68946,0.68933,0.68935,180399999.0
2005-11-03 18:48:00,0.68936,0.68955,0.68924,0.68924,150699998.0
2005-11-03 18:49:00,0.68919,0.68945,0.68919,0.68934,123500000.0
2005-11-03 18:50:00,0.68935,0.68935,0.68925,0.68933,124999999.0
2005-11-03 18:51:00,0.68925,0.68935,0.68925,0.68933,136200002.0
2005-11-03 18:52:00,0.68932,0.68932,0.68912,0.68912,120999996.0
2005-11-03 18:53:00,0.6891,0.68915,0.68905,0.68915,138999998.0
2005-11-03 18:54:00,0.68915,0.68915,0.6891,0.6891,32600000.0
2005-11-03 18:55:00,0.68914,0.68921,0.68901,0.68906,172599998.0
2005-11-03 18:56:00,0.68906,0.68924,0.68906,0.68919,124899999.0
2005-11-03 18:57:00,0.68924,0.68924,0.68905,0.6891,91000001.0
2005-11-03 18:58:00,0.68907,0.6891,0.68893,0.68893,99600000.0
2005-11-03 18:59:00,0.6887,0.68873,0.6884,0.6884,210900001.0
2005-11-03 19:00:00,0.68859,0.68865,0.68815,0.68815,104199999.0
2005-11-03 19:01:00,0.68825,0.68837,0.68813,0.68819,103399998.0
2005-11-03 19:02:00,0.68835,0.68856,0.68831,0.68856,92400000.0
2005-11-03 19:03:00,0.68849,0.68877,0.68825,0.68825,167400000.0
2005-11-03 19:04:00,0.68821,0.68824,0.68804,0.68817,98300001.0
2005-11-03 19:05:00,0.68813,0.68835,0.6881,0.68835,77300000.0
2005-11-03 19:06:00,0.68833,0.68837,0.68806,0.68827,233399999.0
2005-11-03 19:07:00,0.68827,0.6884,0.68814,0.68825,258099998.0
2005-11-03 19:08:00,0.68834,0.68875,0.68823,0.68859,119300001.0
2005-11-03 19:09:00,0.68859,0.68859,0.68844,0.68859,118499999.0
2005-11-03 19:10:00,0.68842,0.68845,0.6884,0.6884,58700000.0
2005-11-03 19:11:00,0.68835,0.68845,0.68835,0.6884,147600000.0
2005-11-03 19:12:00,0.68834,0.68841,0.68832,0.68838,70000000.0
2005-11-03 19:13:00,0.68828,0.68828,0.68814,0.68827,87400001.0
2005-11-03 19:14:00,0.68838,0.68844,0.68831,0.68831,49100000.0
2005-11-03 19:15:00,0.68831,0.68842,0.6883,0.6883,119900000.0
2005-11-03 19:16:00,0.68832,0.68877,0.68832,0.68877,88199996.0
2005-11-03 19:17:00,0.68873,0.68884,0.68858,0.68869,137900001.0
2005-11-03 19:18:00,0.6888,0.68885,0.68877,0.68879,59900000.0
2005-11-03 19:19:00,0.68865,0.68875,0.68861,0.68861,68400000.0
2005-11-03 19:20:00,0.68853,0.68853,0.68836,0.6885,138999998.0
2005-11-03 19:21:00,0.68853,0.68853,0.6882,0.68844,137299999.0
2005-11-03 19:22:00,0.68842,0.68842,0.6882,0.68836,100800000.0
2005-11-03 19:23:00,0.68819,0.68824,0.68805,0.68805,62700000.0
2005-11-03 19:24:00,0.68802,0.68811,0.688,0.68808,95900001.0
2005-11-03 19:25:00,0.68806,0.68808,0.68787,0.68789,52700000.0
2005-11-03 19:26:00,0.68761,0.68776,0.68753,0.68776,30200000.0
2005-11-03 19:27:00,0.68783,0.68794,0.68776,0.68778,170300000.0
2005-11-03 19:28:00,0.68783,0.68783,0.68708,0.68708,186900000.0
2005-11-03 19:29:00,0.68703,0.68716,0.68695,0.68716,70899999.0
2005-11-03 19:30:00,0.68727,0.68733,0.68725,0.68733,78099997.0
2005-11-03 19:31:00,0.68738,0.68738,0.6872,0.68735,72599998.0
2005-11-03 19:32:00,0.68739,0.68787,0.68739,0.68776,134000003.0
2005-11-03 19:33:00,0.68762,0.68782,0.68759,0.68763,165399997.0
2005-11-03 19:34:00,0.68775,0.68775,0.68738,0.6876,145999999.0
2005-11-03 19:35:00,0.68763,0.68763,0.68743,0.6875,227499997.0
2005-11-03 19:36:00,0.68748,0.68759,0.68744,0.68744,166700001.0
2005-11-03 19:37:00,0.68741,0.68751,0.68739,0.68739,78000000.0
2005-11-03 19:38:00,0.68742,0.68742,0.6873,0.68737,51100000.0
2005-11-03 19:39:00,0.68742,0.68743,0.68714,0.6873,167200001.0
2005-11-03 19:40:00,0.68732,0.68732,0.68694,0.68694,54600000.0
2005-11-03 19:41:00,0.6869,0.687,0.68685,0.687,87600001.0
2005-11-03 19:42:00,0.687,0.68702,0.68681,0.68681,86900000.0
2005-11-03 19:43:00,0.6868,0.68695,0.6868,0.68695,99199998.0
2005-11-03 19:44:00,0.6871,0.68718,0.68694,0.68712,121300001.0
2005-11-03 19:45:00,0.68715,0.68725,0.6871,0.6871,39900000.0
2005-11-03 19:46:00,0.68713,0.6872,0.68705,0.68715,121700000.0
2005-11-03 19:47:00,0.6872,0.68728,0.6872,0.68727,54900000.0
2005-11-03 19:48:00,0.68726,0.68739,0.68726,0.68738,73900000.0
2005-11-03 19:49:00,0.68739,0.68756,0.68724,0.68724,123500001.0
2005-11-03 19:50:00,0.68739,0.68742,0.68728,0.68731,136699999.0
2005-11-03 19:51:00,0.68735,0.6874,0.6873,0.68735,131299999.0
2005-11-03 19:52:00,0.68699,0.68705,0.68664,0.68696,157100001.0
2005-11-03 19:53:00,0.68738,0.68738,0.68727,0.6873,94000000.0
2005-11-03 19:54:00,0.6873,0.68742,0.6873,0.68742,138399998.0
2005-11-03 19:55:00,0.68679,0.68732,0.68679,0.68713,256600000.0
2005-11-03 19:56:00,0.68742,0.68753,0.6874,0.68741,234199998.0
2005-11-03 19:57:00,0.68746,0.68753,0.6874,0.68753,152200000.0
2005-11-03 19:58:00,0.68718,0.6872,0.68682,0.68707,258799997.0
2005-11-03 19:59:00,0.6875,0.68755,0.68745,0.68745,103600000.0
2005-11-03 20:00:00,0.68744,0.68752,0.68734,0.68734,296599997.0
2005-11-03 20:01:00,0.68731,0.68741,0.68725,0.6874,130300000.0
2005-11-03 20:02:00,0.68743,0.68749,0.68738,0.68746,75299999.0
2005-11-03 20:03:00,0.68762,0.68766,0.68756,0.68766,69100000.0
2005-11-03 20:04:00,0.68723,0.68739,0.68701,0.68734,155200001.0
2005-11-03 20:05:00,0.68777,0.68788,0.68773,0.68778,174000000.0
2005-11-03 20:06:00,0.6879,0.68791,0.68763,0.6877,278499998.0
2005-11-03 20:07:00,0.68767,0.68786,0.68767,0.68775,105100002.0
2005-11-03 20:08:00,0.68783,0.6879,0.68783,0.6879,40600000.0
2005-11-03 20:09:00,0.68787,0.68787,0.68722,0.68766,165300002.0
2005-11-03 20:10:00,0.68787,0.68812,0.68787,0.68812,168900000.0
2005-11-03 20:11:00,0.68809,0.68809,0.68805,0.68805,74100000.0
2005-11-03 20:12:00,0.68771,0.68803,0.68747,0.68747,65099999.0
2005-11-03 20:13:00,0.68813,0.68825,0.68795,0.68825,112800002.0
2005-11-03 20:14:00,0.68838,0.6884,0.6883,0.6884,156500001.0
2005-11-03 20:15:00,0.6883,0.68835,0.6883,0.68835,54500001.0
2005-11-03 20:16:00,0.68835,0.68845,0.68825,0.68825,430099996.0
2005-11-03 20:17:00,0.68822,0.6884,0.68822,0.6884,190700001.0
2005-11-03 20:18:00,0.68841,0.68844,0.68835,0.68838,121600000.0
2005-11-03 20:19:00,0.68814,0.68816,0.68793,0.68795,144599998.0
2005-11-03 20:20:00,0.6884,0.6884,0.68825,0.6883,70700001.0
2005-11-03 20:21:00,0.68832,0.6884,0.6883,0.68835,54200000.0
2005-11-03 20:22:00,0.68836,0.68847,0.68817,0.68847,132299998.0
2005-11-03 20:23:00,0.68823,0.6883,0.68783,0.68814,211400001.0
2005-11-03 20:24:00,0.68847,0.68847,0.68807,0.68812,137300000.0
2005-11-03 20:25:00,0.68799,0.68818,0.68762,0.68818,133100001.0
2005-11-03 20:26:00,0.68813,0.68813,0.68768,0.68792,62199999.0
2005-11-03 20:27:00,0.68763,0.68794,0.68761,0.68787,88200000.0
2005-11-03 20:28:00,0.68784,0.68793,0.68765,0.68778,113200000.0
2005-11-03 20:29:00,0.68775,0.68797,0.68762,0.68781,266000001.0
2005-11-03 20:30:00,0.68795,0.6883,0.68795,0.6883,294999997.0
2005-11-03 20:31:00,0.68845,0.68869,0.68841,0.68841,189999998.0
2005-11-03 20:32:00,0.68782,0.6881,0.68777,0.68809,127999999.0
2005-11-03 20:33:00,0.68833,0.68845,0.68832,0.68837,202800001.0
2005-11-03 20:34:00,0.68843,0.68843,0.68832,0.68837,142999998.0
2005-11-03 20:35:00,0.6883,0.6883,0.68803,0.68803,103300001.0
2005-11-03 20:36:00,0.68804,0.68824,0.68797,0.68805,146699999.0
2005-11-03 20:37:00,0.68837,0.68855,0.68835,0.6884,151400000.0
2005-11-03 20:38:00,0.68835,0.68835,0.68813,0.68829,159700000.0
2005-11-03 20:39:00,0.68828,0.68828,0.68816,0.68819,97999999.0
2005-11-03 20:40:00,0.68813,0.68838,0.68813,0.68829,152000002.0
2005-11-03 20:41:00,0.68821,0.68831,0.68792,0.68792,147600001.0
2005-11-03 20:42:00,0.68796,0.6881,0.68779,0.68779,103299999.0
2005-11-03 20:43:00,0.6878,0.68821,0.68775,0.68787,108400001.0
2005-11-03 20:44:00,0.68832,0.68848,0.68832,0.68848,11900000.0
2005-11-03 20:45:00,0.68852,0.68861,0.68846,0.68847,33600000.0
2005-11-03 20:46:00,0.6887,0.6887,0.68852,0.68852,51100000.0
2005-11-03 20:47:00,0.68858,0.68861,0.68855,0.68855,80400000.0
2005-11-03 20:48:00,0.68837,0.68851,0.68814,0.68821,124899999.0
2005-11-03 20:49:00,0.68848,0.68867,0.68848,0.68867,131000000.0
2005-11-03 20:50:00,0.68867,0.6887,0.68852,0.68865,222600000.0
2005-11-03 20:51:00,0.68836,0.68858,0.68824,0.68824,63200000.0
2005-11-03 20:52:00,0.68866,0.6888,0.68848,0.68848,118200000.0
2005-11-03 20:53:00,0.68878,0.6889,0.68875,0.6888,296800000.0
2005-11-03 20:54:00,0.68876,0.68876,0.6885,0.68851,197699998.0
2005-11-03 20:55:00,0.68846,0.68859,0.68846,0.68859,32600000.0
2005-11-03 20:56:00,0.68873,0.68896,0.68862,0.68877,147499997.0
2005-11-03 20:57:00,0.68872,0.68891,0.68861,0.68881,92600002.0
2005-11-03 20:58:00,0.68858,0.68879,0.68821,0.68821,327399999.0
2005-11-03 20:59:00,0.68844,0.68878,0.68836,0.68857,152399998.0
2005-11-03 21:00:00,0.68857,0.68863,0.68815,0.68824,203300001.0
2005-11-03 21:01:00,0.68867,0.68873,0.68849,0.68849,118500001.0
2005-11-03 21:02:00,0.68832,0.68848,0.68821,0.68825,77000001.0
2005-11-03 21:03:00,0.68852,0.68885,0.68852,0.68866,99800000.0
2005-11-03 21:04:00,0.68845,0.68846,0.68835,0.68835,70500000.0
2005-11-03 21:05:00,0.68853,0.68873,0.68852,0.68873,57400001.0
2005-11-03 21:06:00,0.68871,0.68877,0.68836,0.68836,128500000.0
2005-11-03 21:07:00,0.6884,0.68846,0.68838,0.68846,68899999.0
2005-11-03 21:08:00,0.68847,0.68847,0.6883,0.68841,195200002.0
2005-11-03 21:09:00,0.68835,0.6884,0.68815,0.6884,144199998.0
2005-11-03 21:10:00,0.6884,0.68845,0.6884,0.68845,68000000.0
2005-11-03 21:11:00,0.68806,0.6882,0.68791,0.68818,128599999.0
2005-11-03 21:12:00,0.6883,0.6883,0.68798,0.68798,152600001.0
2005-11-03 21:13:00,0.68794,0.68828,0.68794,0.68828,121499999.0
2005-11-03 21:14:00,0.68835,0.68835,0.6883,0.6883,86299999.0
2005-11-03 21:15:00,0.68836,0.68851,0.68836,0.68848,161099998.0
2005-11-03 21:16:00,0.68855,0.68855,0.68838,0.68845,120399998.0
2005-11-03 21:17:00,0.68838,0.68842,0.68809,0.68813,155999999.0
2005-11-03 21:18:00,0.68772,0.68789,0.68746,0.68762,142499997.0
2005-11-03 21:19:00,0.68771,0.68794,0.68771,0.68787,154200001.0
2005-11-03 21:20:00,0.6881,0.68829,0.68803,0.68815,238000001.0
2005-11-03 21:21:00,0.68825,0.68825,0.68815,0.68825,63200000.0
2005-11-03 21:22:00,0.68825,0.68825,0.68815,0.6882,71900000.0
2005-11-03 21:23:00,0.68803,0.68815,0.68771,0.68791,124000002.0
2005-11-03 21:24:00,0.68798,0.68802,0.68777,0.68777,143000001.0
2005-11-03 21:25:00,0.68768,0.68813,0.68768,0.68791,118799998.0
2005-11-03 21:26:00,0.68817,0.68817,0.6879,0.6879,121800001.0
2005-11-03 21:27:00,0.68786,0.68816,0.68764,0.68764,53800000.0
2005-11-03 21:28:00,0.6877,0.68788,0.68755,0.68782,105399999.0
2005-11-03 21:29:00,0.6879,0.68795,0.68775,0.68785,174800000.0
2005-11-03 21:30:00,0.68767,0.68786,0.68746,0.6877,180399999.0
2005-11-03 21:31:00,0.68756,0.68783,0.68748,0.68748,110299999.0
2005-11-03 21:32:00,0.68754,0.68781,0.68754,0.68781,138700003.0
2005-11-03 21:33:00,0.6879,0.6879,0.68771,0.68776,128700000.0
2005-11-03 21:34:00,0.688,0.68803,0.68757,0.68767,79500000.0
2005-11-03 21:35:00,0.68765,0.68765,0.68737,0.68762,223599996.0
2005-11-03 21:36:00,0.68765,0.68765,0.68732,0.68756,164800000.0
2005-11-03 21:37:00,0.6876,0.68781,0.68751,0.68781,170199995.0
2005-11-03 21:38:00,0.68778,0.68778,0.68765,0.68771,117400000.0
2005-11-03 21:39:00,0.68766,0.68767,0.68751,0.68754,105099997.0
2005-11-03 21:40:00,0.68755,0.6876,0.6874,0.68758,170399999.0
2005-11-03 21:41:00,0.68746,0.68748,0.68735,0.68738,144500000.0
2005-11-03 21:42:00,0.68733,0.6875,0.68732,0.6875,61200000.0
2005-11-03 21:43:00,0.68746,0.68751,0.68735,0.68735,59900000.0
2005-11-03 21:44:00,0.68746,0.68749,0.68732,0.68732,59400001.0
2005-11-03 21:45:00,0.6875,0.68755,0.68742,0.6875,108900001.0
2005-11-03 21:46:00,0.68739,0.68744,0.68714,0.68721,105100001.0
2005-11-03 21:47:00,0.68752,0.68757,0.68752,0.68755,109099998.0
2005-11-03 21:48:00,0.68756,0.68757,0.68743,0.68743,43900000.0
2005-11-03 21:49:00,0.68734,0.68757,0.68734,0.68753,101600000.0
2005-11-03 21:50:00,0.6876,0.6876,0.68737,0.68737,85100000.0
2005-11-03 21:51:00,0.68704,0.68715,0.68694,0.68705,124400004.0
2005-11-03 21:52:00,0.6873,0.68745,0.68727,0.68735,98599998.0
2005-11-03 21:53:00,0.68723,0.68741,0.68723,0.68741,63900000.0
2005-11-03 21:54:00,0.68742,0.68742,0.68727,0.6873,122900000.0
2005-11-03 21:55:00,0.68731,0.6874,0.68731,0.68738,114300000.0
2005-11-03 21:56:00,0.68743,0.68743,0.68726,0.68726,90699999.0
2005-11-03 21:57:00,0.68731,0.68741,0.68724,0.6874,148899998.0
2005-11-03 21:58:00,0.68741,0.68748,0.68741,0.68747,58200000.0
2005-11-03 21:59:00,0.68714,0.68755,0.68714,0.68741,81300000.0
2005-11-03 22:00:00,0.68752,0.68762,0.68733,0.68753,74900000.0
2005-11-03 22:01:00,0.68764,0.6877,0.68728,0.68747,63600000.0
2005-11-03 22:02:00,0.68755,0.68788,0.6874,0.68786,51800000.0
2005-11-03 22:03:00,0.68766,0.68775,0.68747,0.68763,139199998.0
2005-11-03 22:04:00,0.68768,0.68782,0.68744,0.68744,100300001.0
2005-11-03 22:05:00,0.68757,0.68775,0.68747,0.68747,128499999.0
2005-11-03 22:06:00,0.68746,0.6879,0.68746,0.6879,155500002.0
2005-11-03 22:07:00,0.68796,0.68796,0.68756,0.68758,131899999.0
2005-11-03 22:08:00,0.6877,0.68783,0.6875,0.68763,158400002.0
2005-11-03 22:09:00,0.6876,0.68789,0.68748,0.68788,148900001.0
2005-11-03 22:10:00,0.68796,0.68808,0.6875,0.68797,108400001.0
2005-11-03 22:11:00,0.68775,0.68804,0.68767,0.68775,105499998.0
2005-11-03 22:12:00,0.68739,0.68796,0.68739,0.68763,108099999.0
2005-11-03 22:13:00,0.6878,0.68788,0.68751,0.68777,101100001.0
2005-11-03 22:14:00,0.68804,0.68814,0.68767,0.68777,92800000.0
2005-11-03 22:15:00,0.68789,0.688,0.68764,0.6877,167000002.0
2005-11-03 22:16:00,0.68765,0.68793,0.68759,0.68774,74800000.0
2005-11-03 22:17:00,0.68773,0.6881,0.68771,0.6881,84500000.0
2005-11-03 22:18:00,0.68807,0.68807,0.68788,0.68796,78900000.0
2005-11-03 22:19:00,0.68792,0.68803,0.68773,0.68792,100699999.0
2005-11-03 22:20:00,0.68794,0.68824,0.68792,0.68818,69000000.0
2005-11-03 22:21:00,0.68822,0.68834,0.68803,0.68803,135200000.0
2005-11-03 22:22:00,0.68832,0.68833,0.6881,0.6881,75300002.0
2005-11-03 22:23:00,0.68805,0.6883,0.68799,0.68828,53900000.0
2005-11-03 22:24:00,0.68798,0.68817,0.68774,0.68791,197399999.0
2005-11-03 22:25:00,0.68785,0.68802,0.68785,0.68792,92000000.0
2005-11-03 22:26:00,0.68785,0.68811,0.68785,0.68808,67900000.0
2005-11-03 22:27:00,0.68786,0.68817,0.68786,0.6881,96199998.0
2005-11-03 22:28:00,0.68774,0.68802,0.68773,0.68789,104399999.0
2005-11-03 22:29:00,0.68797,0.68815,0.68765,0.68769,118099999.0
2005-11-03 22:30:00,0.68772,0.68801,0.68757,0.68773,156000000.0
2005-11-03 22:31:00,0.68761,0.68803,0.68753,0.68753,128400000.0
2005-11-03 22:32:00,0.68778,0.68779,0.6874,0.68748,128599998.0
2005-11-03 22:33:00,0.68738,0.68795,0.68738,0.68774,63900000.0
2005-11-03 22:34:00,0.68772,0.68785,0.68757,0.68783,100700002.0
2005-11-03 22:35:00,0.68791,0.68794,0.68763,0.68774,117200000.0
2005-11-03 22:36:00,0.68773,0.68803,0.6877,0.68789,133400001.0
2005-11-03 22:37:00,0.68784,0.68784,0.68775,0.68782,72500000.0
2005-11-03 22:38:00,0.68797,0.6881,0.68756,0.68756,135100000.0
2005-11-03 22:39:00,0.68807,0.68828,0.68807,0.68827,142800002.0
2005-11-03 22:40:00,0.68824,0.68837,0.68798,0.68813,72700000.0
2005-11-03 22:41:00,0.688,0.68811,0.68778,0.68796,111699997.0
2005-11-03 22:42:00,0.6881,0.6882,0.68782,0.68799,149200001.0
2005-11-03 22:43:00,0.68776,0.68805,0.68739,0.68775,183799999.0
2005-11-03 22:44:00,0.68791,0.68791,0.68744,0.68744,139800000.0
2005-11-03 22:45:00,0.68761,0.68812,0.68756,0.68792,155400000.0
2005-11-03 22:46:00,0.68798,0.68824,0.68789,0.68792,214700002.0
2005-11-03 22:47:00,0.68781,0.68816,0.6876,0.68786,139499998.0
2005-11-03 22:48:00,0.68756,0.68824,0.68756,0.68793,136699998.0
2005-11-03 22:49:00,0.68793,0.68807,0.68771,0.68786,121000000.0
2005-11-03 22:50:00,0.68796,0.68797,0.68747,0.68778,196400001.0
2005-11-03 22:51:00,0.68777,0.68791,0.6876,0.68782,193299997.0
2005-11-03 22:52:00,0.68791,0.68805,0.68781,0.68805,91299999.0
2005-11-03 22:53:00,0.68795,0.68801,0.68778,0.68801,107800000.0
2005-11-03 22:54:00,0.6881,0.6882,0.68779,0.68779,75700001.0
2005-11-03 22:55:00,0.68785,0.68806,0.68771,0.68771,102800000.0
2005-11-03 22:56:00,0.68773,0.68807,0.68763,0.68806,92400000.0
2005-11-03 22:57:00,0.68797,0.68812,0.6878,0.68812,101199999.0
2005-11-03 22:58:00,0.68793,0.68823,0.68786,0.68808,68100000.0
2005-11-03 22:59:00,0.68795,0.68819,0.68766,0.68766,140900001.0
2005-11-03 23:00:00,0.68774,0.68795,0.68774,0.6879,92500001.0
2005-11-03 23:01:00,0.68792,0.68815,0.68776,0.68787,131300000.0
2005-11-03 23:02:00,0.68775,0.68808,0.68774,0.68781,84200000.0
2005-11-03 23:03:00,0.68774,0.6881,0.68765,0.6879,160200001.0
2005-11-03 23:04:00,0.68758,0.68785,0.68758,0.68758,119100001.0
2005-11-03 23:05:00,0.68755,0.68786,0.68741,0.6877,104599998.0
2005-11-03 23:06:00,0.68777,0.68777,0.6873,0.68755,114000000.0
2005-11-03 23:07:00,0.68743,0.68771,0.68736,0.68767,98699998.0
2005-11-03 23:08:00,0.68768,0.68768,0.68754,0.6876,95600001.0
2005-11-03 23:09:00,0.68743,0.68774,0.68742,0.68762,141799999.0
2005-11-03 23:10:00,0.68754,0.68767,0.68748,0.68758,125899999.0
2005-11-03 23:11:00,0.68746,0.68787,0.68736,0.68773,134599999.0
2005-11-03 23:12:00,0.68756,0.68776,0.68733,0.68769,162299999.0
2005-11-03 23:13:00,0.68771,0.68771,0.68727,0.68744,96600001.0
2005-11-03 23:14:00,0.68781,0.6879,0.68744,0.68764,121600000.0
2005-11-03 23:15:00,0.6879,0.68797,0.68767,0.68775,116500001.0
2005-11-03 23:16:00,0.68792,0.68799,0.68783,0.68796,146700003.0
2005-11-03 23:17:00,0.6881,0.6881,0.68794,0.68802,135199997.0
2005-11-03 23:18:00,0.68815,0.6883,0.68774,0.68786,83099999.0
2005-11-03 23:19:00,0.68785,0.68814,0.68775,0.68793,85900001.0
2005-11-03 23:20:00,0.68778,0.68808,0.68765,0.68791,94200000.0
2005-11-03 23:21:00,0.68791,0.68797,0.6878,0.6878,123000001.0
2005-11-03 23:22:00,0.68771,0.68796,0.68771,0.68795,112099999.0
2005-11-03 23:23:00,0.68805,0.68815,0.68771,0.68792,106399999.0
2005-11-03 23:24:00,0.68795,0.68825,0.68775,0.68815,197600004.0
2005-11-03 23:25:00,0.68802,0.68812,0.68782,0.68812,126300001.0
2005-11-03 23:26:00,0.68815,0.68824,0.68779,0.68794,115699999.0
2005-11-03 23:27:00,0.68793,0.68797,0.68772,0.68775,152100000.0
2005-11-03 23:28:00,0.68786,0.68806,0.68772,0.68784,111599998.0
2005-11-03 23:29:00,0.68779,0.68801,0.68766,0.68801,71399999.0
2005-11-03 23:30:00,0.68794,0.68794,0.68776,0.68793,116599998.0
2005-11-03 23:31:00,0.68782,0.68799,0.68768,0.68768,98999999.0
2005-11-03 23:32:00,0.68778,0.688,0.68778,0.68793,84899999.0
2005-11-03 23:33:00,0.68789,0.68804,0.68788,0.6879,161600002.0
2005-11-03 23:34:00,0.6878,0.68801,0.68769,0.6879,135999999.0
2005-11-03 23:35:00,0.68806,0.68806,0.68783,0.68799,63400000.0
2005-11-03 23:36:00,0.68804,0.68805,0.68785,0.68795,102200002.0
2005-11-03 23:37:00,0.68788,0.68795,0.6877,0.68791,69499999.0
2005-11-03 23:38:00,0.68806,0.68807,0.68753,0.68765,148100001.0
2005-11-03 23:39:00,0.68765,0.68782,0.68758,0.68758,94800002.0
2005-11-03 23:40:00,0.68777,0.688,0.6876,0.68775,133100001.0
2005-11-03 23:41:00,0.68795,0.688,0.68775,0.68785,145000001.0
2005-11-03 23:42:00,0.68783,0.68807,0.68783,0.68803,46000000.0
2005-11-03 23:43:00,0.68804,0.68812,0.68796,0.68807,106200000.0
2005-11-03 23:44:00,0.68814,0.68817,0.68805,0.68805,166400002.0
2005-11-03 23:45:00,0.68809,0.68818,0.68766,0.68805,116100000.0
2005-11-03 23:46:00,0.68813,0.68825,0.6879,0.68794,126300000.0
2005-11-03 23:47:00,0.68807,0.68831,0.68803,0.68803,77599999.0
2005-11-03 23:48:00,0.68824,0.6883,0.68801,0.68823,84900000.0
2005-11-03 23:49:00,0.68829,0.68834,0.68794,0.68825,166499999.0
2005-11-03 23:50:00,0.68823,0.68823,0.68768,0.68774,93499999.0
2005-11-03 23:51:00,0.6876,0.68799,0.68759,0.68774,135199999.0
2005-11-03 23:52:00,0.68763,0.6883,0.68763,0.68823,86499999.0
2005-11-03 23:53:00,0.68807,0.68814,0.6879,0.6879,81999999.0
2005-11-03 23:54:00,0.68787,0.68836,0.68787,0.68836,102500002.0
2005-11-03 23:55:00,0.68836,0.68836,0.68815,0.68822,132800000.0
2005-11-03 23:56:00,0.68822,0.68836,0.68797,0.68825,138100001.0
2005-11-03 23:57:00,0.68831,0.68832,0.68794,0.68797,57500000.0
2005-11-03 23:58:00,0.68817,0.68829,0.68799,0.68828,94999999.0
2005-11-03 23:59:00,0.68804,0.68833,0.68804,0.68818,126900000.0
2005-11-04 00:00:00,0.68818,0.68838,0.68805,0.68807,127600001.0
2005-11-04 00:01:00,0.68816,0.68834,0.68816,0.68817,77999999.0
2005-11-04 00:02:00,0.68815,0.68831,0.68807,0.6882,74800000.0
2005-11-04 00:03:00,0.68825,0.68835,0.68814,0.68818,121400001.0
2005-11-04 00:04:00,0.68823,0.68835,0.68799,0.68827,105200001.0
2005-11-04 00:05:00,0.68815,0.68834,0.68804,0.68809,99800001.0
2005-11-04 00:06:00,0.68827,0.68834,0.68784,0.688,124099999.0
2005-11-04 00:07:00,0.68801,0.68822,0.6879,0.68808,104900000.0
2005-11-04 00:08:00,0.68798,0.68826,0.68795,0.68825,118799999.0
2005-11-04 00:09:00,0.6883,0.6883,0.68795,0.6882,113899999.0
2005-11-04 00:10:00,0.68816,0.68832,0.68813,0.68817,91000000.0
2005-11-04 00:11:00,0.68816,0.68828,0.68793,0.68808,96299999.0
2005-11-04 00:12:00,0.68816,0.68833,0.688,0.68833,108299999.0
2005-11-04 00:13:00,0.68836,0.68836,0.68806,0.6882,65600000.0
2005-11-04 00:14:00,0.68809,0.68834,0.68809,0.68834,123100000.0
2005-11-04 00:15:00,0.68838,0.68843,0.68807,0.68812,149100000.0
2005-11-04 00:16:00,0.68815,0.68847,0.68804,0.68835,115800000.0
2005-11-04 00:17:00,0.68839,0.68855,0.68808,0.68818,73099999.0
2005-11-04 00:18:00,0.68815,0.68819,0.688,0.68816,104700000.0
2005-11-04 00:19:00,0.68821,0.68831,0.68811,0.68811,60499999.0
2005-11-04 00:20:00,0.68819,0.6882,0.68801,0.68801,78700000.0
2005-11-04 00:21:00,0.68776,0.68813,0.68776,0.6881,61700000.0
2005-11-04 00:22:00,0.68804,0.68815,0.6879,0.6881,97500000.0
2005-11-04 00:23:00,0.68824,0.68827,0.68803,0.6881,130800001.0
2005-11-04 00:24:00,0.6881,0.68818,0.68794,0.68803,79800001.0
2005-11-04 00:25:00,0.68798,0.68818,0.6879,0.6879,98999997.0
2005-11-04 00:26:00,0.68806,0.68825,0.68779,0.68779,156399999.0
2005-11-04 00:27:00,0.68793,0.68814,0.68787,0.68814,128600001.0
2005-11-04 00:28:00,0.68814,0.68824,0.68803,0.68824,134700001.0
2005-11-04 00:29:00,0.68802,0.68834,0.68796,0.68811,157400000.0
2005-11-04 00:30:00,0.68764,0.6882,0.68764,0.68802,87700000.0
2005-11-04 00:31:00,0.68806,0.68813,0.6879,0.68806,112800002.0
2005-11-04 00:32:00,0.6883,0.6883,0.68821,0.68821,136299999.0
2005-11-04 00:33:00,0.6882,0.6882,0.68774,0.6879,101200000.0
2005-11-04 00:34:00,0.68816,0.68818,0.68794,0.68799,137199998.0
2005-11-04 00:35:00,0.68802,0.68817,0.68789,0.68795,84300002.0
2005-11-04 00:36:00,0.68828,0.68844,0.68828,0.68837,77500000.0
2005-11-04 00:37:00,0.68832,0.68832,0.68783,0.68783,114600000.0
2005-11-04 00:38:00,0.68792,0.6882,0.68792,0.6882,80800000.0
2005-11-04 00:39:00,0.68822,0.68831,0.68807,0.68823,125600000.0
2005-11-04 00:40:00,0.68816,0.6883,0.68811,0.68818,80400000.0
2005-11-04 00:41:00,0.68822,0.6883,0.68802,0.68824,91600001.0
2005-11-04 00:42:00,0.68837,0.68845,0.68837,0.6884,57099999.0
2005-11-04 00:43:00,0.688,0.68827,0.688,0.6882,76600000.0
2005-11-04 00:44:00,0.68818,0.68831,0.68802,0.68821,111500002.0
2005-11-04 00:45:00,0.68835,0.68845,0.68835,0.6884,68600000.0
2005-11-04 00:46:00,0.6884,0.6884,0.6884,0.6884,45700000.0
2005-11-04 00:47:00,0.68842,0.68842,0.68821,0.68839,87600001.0
2005-11-04 00:48:00,0.68845,0.6885,0.6884,0.68845,78200000.0
2005-11-04 00:49:00,0.68811,0.68832,0.68802,0.68832,82900001.0
2005-11-04 00:50:00,0.68843,0.6886,0.68836,0.6886,35100000.0
2005-11-04 00:51:00,0.68867,0.68867,0.68866,0.68866,20300000.0
2005-11-04 00:52:00,0.68859,0.6886,0.68823,0.68844,96200001.0
2005-11-04 00:53:00,0.68866,0.68871,0.68855,0.68871,146999998.0
2005-11-04 00:54:00,0.68873,0.689,0.68873,0.689,167799997.0
2005-11-04 00:55:00,0.68878,0.68891,0.68857,0.68888,77399999.0
2005-11-04 00:56:00,0.689,0.689,0.68888,0.68891,43200000.0
2005-11-04 00:57:00,0.68869,0.68881,0.68845,0.68865,92900000.0
2005-11-04 00:58:00,0.68899,0.68926,0.68899,0.68912,86800000.0
2005-11-04 00:59:00,0.68868,0.68886,0.68868,0.68871,97799999.0
2005-11-04 01:00:00,0.68907,0.68912,0.68901,0.68903,105999999.0
2005-11-04 01:01:00,0.68848,0.68889,0.68848,0.68881,122300000.0
2005-11-04 01:02:00,0.68866,0.68905,0.68866,0.68889,88999999.0
2005-11-04 01:03:00,0.68895,0.689,0.68866,0.68866,74900000.0
2005-11-04 01:04:00,0.68903,0.68905,0.68901,0.68905,58200000.0
2005-11-04 01:05:00,0.68888,0.68888,0.6888,0.6888,10300000.0
2005-11-04 01:06:00,0.68851,0.6888,0.68841,0.68874,122099998.0
2005-11-04 01:07:00,0.68893,0.68893,0.68885,0.68886,53200000.0
2005-11-04 01:08:00,0.68877,0.6888,0.68877,0.6888,15500000.0
2005-11-04 01:09:00,0.6887,0.6887,0.68846,0.68857,73199999.0
2005-11-04 01:10:00,0.68862,0.6887,0.68846,0.68854,64000000.0
2005-11-04 01:11:00,0.6888,0.689,0.6888,0.68884,68100000.0
2005-11-04 01:12:00,0.68888,0.68901,0.68885,0.68885,108299999.0
2005-11-04 01:13:00,0.68881,0.68881,0.68851,0.68868,100899999.0
2005-11-04 01:14:00,0.68858,0.68879,0.68852,0.68879,98499998.0
2005-11-04 01:15:00,0.68869,0.68887,0.68869,0.68879,76400001.0
2005-11-04 01:16:00,0.68874,0.68884,0.68874,0.6888,76700000.0
2005-11-04 01:17:00,0.6887,0.68881,0.6887,0.68876,80100000.0
2005-11-04 01:18:00,0.68895,0.68902,0.68883,0.68894,123700001.0
2005-11-04 01:19:00,0.68869,0.68881,0.68864,0.68877,63400000.0
2005-11-04 01:20:00,0.68871,0.68874,0.68856,0.68868,101799997.0
2005-11-04 01:21:00,0.68875,0.68885,0.68839,0.68873,155699999.0
2005-11-04 01:22:00,0.68885,0.68894,0.68885,0.68891,111299997.0
2005-11-04 01:23:00,0.68862,0.68884,0.68855,0.68867,119800002.0
2005-11-04 01:24:00,0.68875,0.68882,0.68865,0.68878,99000000.0
2005-11-04 01:25:00,0.68892,0.68898,0.68888,0.68898,54800000.0
2005-11-04 01:26:00,0.68902,0.68902,0.68895,0.68898,66999999.0
2005-11-04 01:27:00,0.68882,0.68901,0.68865,0.68892,134099999.0
2005-11-04 01:28:00,0.68905,0.6891,0.68895,0.689,189799998.0
2005-11-04 01:29:00,0.689,0.689,0.68897,0.68897,28700000.0
2005-11-04 01:30:00,0.6891,0.68924,0.6891,0.6892,48499998.0
2005-11-04 01:31:00,0.68931,0.68942,0.68927,0.68942,78900000.0
2005-11-04 01:32:00,0.68939,0.68944,0.68937,0.68938,84300000.0
2005-11-04 01:33:00,0.68929,0.68937,0.68922,0.68922,70099998.0
2005-11-04 01:34:00,0.68925,0.68925,0.68906,0.68924,62100000.0
2005-11-04 01:35:00,0.68932,0.6894,0.6893,0.68931,111400002.0
2005-11-04 01:36:00,0.68898,0.68919,0.6889,0.68907,83000001.0
2005-11-04 01:37:00,0.6893,0.68941,0.68929,0.68938,64100001.0
2005-11-04 01:38:00,0.68958,0.69012,0.68958,0.68973,91300000.0
2005-11-04 01:39:00,0.69017,0.69017,0.68971,0.68971,71200001.0
2005-11-04 01:40:00,0.68975,0.68975,0.68948,0.68949,73500001.0
2005-11-04 01:41:00,0.68932,0.68948,0.68924,0.68938,134199999.0
2005-11-04 01:42:00,0.68927,0.68936,0.68907,0.68934,81600000.0
2005-11-04 01:43:00,0.68946,0.68946,0.6892,0.68935,132100001.0
2005-11-04 01:44:00,0.68963,0.68982,0.6895,0.6895,111100003.0
2005-11-04 01:45:00,0.68948,0.6895,0.68939,0.68947,44300001.0
2005-11-04 01:46:00,0.6891,0.6893,0.68899,0.68922,106100001.0
2005-11-04 01:47:00,0.6892,0.68935,0.68915,0.68933,78600001.0
2005-11-04 01:48:00,0.68925,0.68925,0.689,0.68911,82400000.0
2005-11-04 01:49:00,0.68924,0.68924,0.68888,0.68897,96500001.0
2005-11-04 01:50:00,0.68942,0.68942,0.68918,0.68928,50099999.0
2005-11-04 01:51:00,0.68892,0.68922,0.68892,0.68918,59300000.0
2005-11-04 01:52:00,0.68914,0.68921,0.68891,0.68905,112999999.0
2005-11-04 01:53:00,0.6893,0.6893,0.68909,0.6892,70200000.0
2005-11-04 01:54:00,0.68921,0.68932,0.68917,0.68932,76000000.0
2005-11-04 01:55:00,0.68928,0.68939,0.68919,0.68929,126499998.0
2005-11-04 01:56:00,0.68911,0.68916,0.68879,0.68882,160899999.0
2005-11-04 01:57:00,0.68874,0.68929,0.68874,0.68915,47000000.0
2005-11-04 01:58:00,0.68906,0.68918,0.68906,0.68913,56200000.0
2005-11-04 01:59:00,0.68907,0.68925,0.68907,0.68909,84900000.0
2005-11-04 02:00:00,0.68909,0.6892,0.68883,0.68894,61800001.0
2005-11-04 02:01:00,0.6891,0.68918,0.6891,0.68917,72800000.0
2005-11-04 02:02:00,0.68931,0.68941,0.6893,0.68938,99700000.0
2005-11-04 02:03:00,0.68901,0.68934,0.68901,0.68921,78100001.0
2005-11-04 02:04:00,0.6891,0.6894,0.68895,0.68923,129199999.0
2005-11-04 02:05:00,0.68944,0.68953,0.68938,0.68953,43700000.0
2005-11-04 02:06:00,0.6895,0.68955,0.6895,0.68955,70999999.0
2005-11-04 02:07:00,0.68951,0.68962,0.68951,0.68962,64600000.0
2005-11-04 02:08:00,0.68954,0.68966,0.68954,0.68965,75800000.0
2005-11-04 02:09:00,0.68955,0.68955,0.6895,0.6895,66200000.0
2005-11-04 02:10:00,0.68953,0.68955,0.68941,0.68955,92599998.0
2005-11-04 02:11:00,0.68922,0.68928,0.68861,0.68861,155600000.0
2005-11-04 02:12:00,0.68938,0.68949,0.68938,0.68949,38300000.0
2005-11-04 02:13:00,0.68935,0.68945,0.6893,0.6893,71799999.0
2005-11-04 02:14:00,0.68899,0.6891,0.68883,0.6889,71300000.0
2005-11-04 02:15:00,0.68892,0.68907,0.6889,0.689,73000000.0
2005-11-04 02:16:00,0.68887,0.68908,0.68887,0.68902,81599999.0
2005-11-04 02:17:00,0.6893,0.68935,0.6893,0.68935,34500000.0
2005-11-04 02:18:00,0.68861,0.68905,0.68861,0.68898,166700001.0
2005-11-04 02:19:00,0.68891,0.68907,0.68891,0.68895,92399999.0
2005-11-04 02:20:00,0.68934,0.68934,0.68917,0.68927,75700001.0
2005-11-04 02:21:00,0.68914,0.68917,0.68875,0.68875,78400000.0
2005-11-04 02:22:00,0.6893,0.6893,0.68911,0.68915,150300000.0
2005-11-04 02:23:00,0.689,0.68917,0.68881,0.68881,117499999.0
2005-11-04 02:24:00,0.68881,0.68888,0.68876,0.68887,101299999.0
2005-11-04 02:25:00,0.68885,0.68889,0.68857,0.68857,125299997.0
2005-11-04 02:26:00,0.68866,0.68876,0.68863,0.68863,46400000.0
2005-11-04 02:27:00,0.68869,0.68869,0.68853,0.68853,31200000.0
2005-11-04 02:28:00,0.68865,0.68881,0.68864,0.68881,64200000.0
2005-11-04 02:29:00,0.68846,0.68869,0.68831,0.68857,96400001.0
2005-11-04 02:30:00,0.68866,0.68866,0.68838,0.68856,133099999.0
2005-11-04 02:31:00,0.68848,0.6886,0.68836,0.6886,172400000.0
2005-11-04 02:32:00,0.6888,0.68887,0.6888,0.68885,55900000.0
2005-11-04 02:33:00,0.68847,0.68866,0.6881,0.68847,143800003.0
2005-11-04 02:34:00,0.68839,0.68851,0.68836,0.68849,83600000.0
2005-11-04 02:35:00,0.68873,0.68878,0.68866,0.68866,78400000.0
2005-11-04 02:36:00,0.68836,0.68852,0.68812,0.68813,98899999.0
2005-11-04 02:37:00,0.68877,0.68884,0.68874,0.6888,56400000.0
2005-11-04 02:38:00,0.68833,0.68855,0.68821,0.68853,100500000.0
2005-11-04 02:39:00,0.68856,0.68877,0.68854,0.68866,115600000.0
2005-11-04 02:40:00,0.6888,0.6889,0.68875,0.68885,125100001.0
2005-11-04 02:41:00,0.68881,0.68881,0.68865,0.68865,59900000.0
2005-11-04 02:42:00,0.6887,0.6887,0.68858,0.68869,93400001.0
2005-11-04 02:43:00,0.6887,0.68875,0.6887,0.68875,29400000.0
2005-11-04 02:44:00,0.68867,0.68867,0.68837,0.68837,71000000.0
2005-11-04 02:45:00,0.68832,0.68832,0.68821,0.68827,86600000.0
2005-11-04 02:46:00,0.68821,0.68828,0.6881,0.6881,86199999.0
2005-11-04 02:47:00,0.68799,0.68799,0.68782,0.68782,51700000.0
2005-11-04 02:48:00,0.68784,0.688,0.68784,0.688,41100000.0
2005-11-04 02:49:00,0.68809,0.68812,0.68802,0.68808,74400000.0
2005-11-04 02:50:00,0.68817,0.68817,0.68805,0.68807,86900001.0
2005-11-04 02:51:00,0.68813,0.68829,0.68808,0.68815,85499999.0
2005-11-04 02:52:00,0.68816,0.68833,0.68816,0.68825,119400000.0
2005-11-04 02:53:00,0.68786,0.68803,0.68781,0.68803,100100001.0
2005-11-04 02:54:00,0.68832,0.68842,0.68832,0.68842,39900001.0
2005-11-04 02:55:00,0.68842,0.68842,0.6883,0.6883,53300000.0
2005-11-04 02:56:00,0.6879,0.68826,0.68781,0.68813,93200000.0
2005-11-04 02:57:00,0.68829,0.68856,0.68829,0.68856,66900000.0
2005-11-04 02:58:00,0.68837,0.68849,0.68809,0.68814,92599999.0
2005-11-04 02:59:00,0.68867,0.68885,0.68867,0.68875,97799999.0
2005-11-04 03:00:00,0.68874,0.68877,0.68865,0.68865,48700000.0
2005-11-04 03:01:00,0.68863,0.6889,0.68862,0.6889,126700000.0
2005-11-04 03:02:00,0.68836,0.68877,0.68828,0.68859,120799997.0
2005-11-04 03:03:00,0.68899,0.68904,0.6889,0.6889,108299999.0
2005-11-04 03:04:00,0.68896,0.68896,0.6888,0.68882,105700001.0
2005-11-04 03:05:00,0.68873,0.68888,0.68865,0.68888,173400002.0
2005-11-04 03:06:00,0.68869,0.68875,0.68865,0.68875,110499998.0
2005-11-04 03:07:00,0.68868,0.68868,0.68845,0.68845,58999999.0
2005-11-04 03:08:00,0.68846,0.68873,0.68846,0.68862,131300000.0
2005-11-04 03:09:00,0.68865,0.68873,0.6886,0.68873,90300002.0
2005-11-04 03:10:00,0.68822,0.68847,0.68807,0.68807,69699999.0
2005-11-04 03:11:00,0.68799,0.68839,0.68798,0.68807,115900000.0
2005-11-04 03:12:00,0.68869,0.68869,0.68841,0.6885,96800000.0
2005-11-04 03:13:00,0.68844,0.68844,0.68832,0.68837,89199999.0
2005-11-04 03:14:00,0.68842,0.6886,0.68842,0.6886,43099999.0
2005-11-04 03:15:00,0.68864,0.68864,0.68853,0.68858,67699999.0
2005-11-04 03:16:00,0.68822,0.68831,0.68797,0.68822,133399997.0
2005-11-04 03:17:00,0.68863,0.68871,0.6886,0.6886,91899998.0
2005-11-04 03:18:00,0.68865,0.68873,0.68858,0.68868,131300003.0
2005-11-04 03:19:00,0.68855,0.68878,0.68855,0.68865,88900000.0
2005-11-04 03:20:00,0.68836,0.68847,0.68824,0.68846,104000000.0
2005-11-04 03:21:00,0.68837,0.68849,0.68822,0.68826,134100000.0
2005-11-04 03:22:00,0.68823,0.68845,0.68823,0.68845,107800002.0
2005-11-04 03:23:00,0.68864,0.68864,0.68853,0.68853,63999999.0
2005-11-04 03:24:00,0.6885,0.6886,0.68825,0.6884,100500000.0
2005-11-04 03:25:00,0.68825,0.68835,0.68825,0.68835,39700000.0
2005-11-04 03:26:00,0.68827,0.68827,0.68798,0.68798,66300000.0
2005-11-04 03:27:00,0.68796,0.68796,0.68783,0.68795,58000000.0
2005-11-04 03:28:00,0.68802,0.68829,0.68802,0.68816,111799999.0
2005-11-04 03:29:00,0.68819,0.68822,0.68819,0.68821,27900001.0
2005-11-04 03:30:00,0.68815,0.68815,0.68805,0.68805,77300001.0
2005-11-04 03:31:00,0.68809,0.68827,0.68804,0.68827,97100000.0
2005-11-04 03:32:00,0.68828,0.68833,0.68819,0.68833,63699999.0
2005-11-04 03:33:00,0.6884,0.68846,0.6883,0.6883,62300001.0
2005-11-04 03:34:00,0.68822,0.6883,0.68821,0.68821,51800001.0
2005-11-04 03:35:00,0.68795,0.68817,0.68792,0.68817,77099998.0
2005-11-04 03:36:00,0.68802,0.68802,0.68784,0.68795,108000001.0
2005-11-04 03:37:00,0.68831,0.68858,0.68831,0.68847,124499998.0
2005-11-04 03:38:00,0.68855,0.68867,0.68852,0.68852,54400001.0
2005-11-04 03:39:00,0.68842,0.68842,0.68829,0.68831,58100001.0
2005-11-04 03:40:00,0.68814,0.68814,0.68797,0.6881,102700003.0
2005-11-04 03:41:00,0.68803,0.68826,0.68788,0.68826,83300000.0
2005-11-04 03:42:00,0.68827,0.68849,0.68827,0.68849,81000000.0
2005-11-04 03:43:00,0.68832,0.68836,0.68831,0.68831,79600001.0
2005-11-04 03:44:00,0.68838,0.68842,0.68833,0.68833,74100000.0
2005-11-04 03:45:00,0.6884,0.6884,0.6883,0.6883,8000000.0
2005-11-04 03:46:00,0.68837,0.68846,0.6882,0.68842,108399998.0
2005-11-04 03:47:00,0.68808,0.68825,0.68789,0.68821,129500002.0
2005-11-04 03:48:00,0.68835,0.68845,0.6883,0.68845,68600000.0
2005-11-04 03:49:00,0.68837,0.6885,0.68835,0.6885,93699999.0
2005-11-04 03:50:00,0.68845,0.68847,0.6884,0.6884,61300000.0
2005-11-04 03:51:00,0.68798,0.68826,0.68788,0.68826,70200000.0
2005-11-04 03:52:00,0.68843,0.68843,0.68834,0.68837,74600000.0
2005-11-04 03:53:00,0.68834,0.68849,0.68834,0.68835,104700001.0
2005-11-04 03:54:00,0.68825,0.68845,0.68825,0.68845,68899999.0
2005-11-04 03:55:00,0.68819,0.68819,0.68783,0.68793,104999999.0
2005-11-04 03:56:00,0.68775,0.6878,0.68775,0.68775,86799998.0
2005-11-04 03:57:00,0.68774,0.68805,0.68774,0.68805,27100000.0
2005-11-04 03:58:00,0.68802,0.68802,0.68782,0.6879,134899998.0
2005-11-04 03:59:00,0.68785,0.68787,0.68779,0.68784,55899999.0
2005-11-04 04:00:00,0.68775,0.68775,0.68755,0.68755,86400000.0
2005-11-04 04:01:00,0.68758,0.68758,0.6875,0.68758,12800000.0
2005-11-04 04:02:00,0.68757,0.68765,0.68752,0.68761,106900002.0
2005-11-04 04:03:00,0.68747,0.68747,0.68735,0.68735,125900002.0
2005-11-04 04:04:00,0.68742,0.68751,0.68742,0.68749,102999999.0
2005-11-04 04:05:00,0.68743,0.68751,0.68743,0.68751,112200000.0
2005-11-04 04:06:00,0.68716,0.68743,0.68701,0.6873,124700000.0
2005-11-04 04:07:00,0.68754,0.68763,0.68753,0.68763,88400000.0
2005-11-04 04:08:00,0.68773,0.68773,0.68745,0.68751,77300000.0
2005-11-04 04:09:00,0.68754,0.6876,0.68737,0.6876,84300002.0
2005-11-04 04:10:00,0.68718,0.68725,0.68701,0.68703,113400001.0
2005-11-04 04:11:00,0.68761,0.68761,0.68745,0.68753,51600000.0
2005-11-04 04:12:00,0.68728,0.68729,0.68694,0.68707,59400000.0
2005-11-04 04:13:00,0.68727,0.68727,0.68695,0.68723,114200001.0
2005-11-04 04:14:00,0.68757,0.68772,0.68752,0.68752,61800000.0
2005-11-04 04:15:00,0.68761,0.68778,0.68761,0.68775,96599999.0
2005-11-04 04:16:00,0.68769,0.68778,0.68769,0.68778,92100000.0
2005-11-04 04:17:00,0.68781,0.68781,0.68759,0.68762,150400000.0
2005-11-04 04:18:00,0.68769,0.68781,0.68767,0.68781,55700001.0
2005-11-04 04:19:00,0.68768,0.68768,0.68762,0.68762,23100000.0
2005-11-04 04:20:00,0.6873,0.68739,0.6871,0.6871,75200000.0
2005-11-04 04:21:00,0.6877,0.68783,0.68769,0.68774,121900000.0
2005-11-04 04:22:00,0.68773,0.68796,0.68773,0.68784,103099999.0
2005-11-04 04:23:00,0.68786,0.68789,0.68779,0.68789,59399999.0
2005-11-04 04:24:00,0.68789,0.6879,0.68776,0.68776,99000000.0
2005-11-04 04:25:00,0.68748,0.68755,0.68731,0.68731,118700000.0
2005-11-04 04:26:00,0.68782,0.6879,0.68776,0.68776,63800000.0
2005-11-04 04:27:00,0.6872,0.68755,0.6872,0.68733,83700000.0
2005-11-04 04:28:00,0.68743,0.68748,0.68723,0.68726,135700000.0
2005-11-04 04:29:00,0.68714,0.6876,0.68714,0.68753,101300000.0
2005-11-04 04:30:00,0.6878,0.68785,0.68775,0.6878,103399999.0
2005-11-04 04:31:00,0.68775,0.68801,0.68775,0.68791,77500000.0
2005-11-04 04:32:00,0.68785,0.688,0.68785,0.68793,63800000.0
2005-11-04 04:33:00,0.6879,0.68795,0.68788,0.6879,120899999.0
2005-11-04 04:34:00,0.68795,0.68795,0.6879,0.6879,15100000.0
2005-11-04 04:35:00,0.68769,0.68773,0.68741,0.68757,89799999.0
2005-11-04 04:36:00,0.68785,0.68785,0.68772,0.68783,84900000.0
2005-11-04 04:37:00,0.68781,0.68788,0.68763,0.68765,72300000.0
2005-11-04 04:38:00,0.68767,0.68773,0.68758,0.68773,73000000.0
2005-11-04 04:39:00,0.68775,0.68778,0.68764,0.68768,66200001.0
2005-11-04 04:40:00,0.68765,0.68765,0.6876,0.6876,90800000.0
2005-11-04 04:41:00,0.68749,0.68749,0.68736,0.68736,55000000.0
2005-11-04 04:42:00,0.68737,0.6875,0.68737,0.6875,116500001.0
2005-11-04 04:43:00,0.6874,0.6874,0.68734,0.68738,43400001.0
2005-11-04 04:44:00,0.68717,0.68729,0.68708,0.68708,86000000.0
2005-11-04 04:45:00,0.68709,0.6873,0.68709,0.6873,81900000.0
2005-11-04 04:46:00,0.68732,0.68732,0.68713,0.68715,129799999.0
2005-11-04 04:47:00,0.68717,0.68719,0.6871,0.6871,134900004.0
2005-11-04 04:48:00,0.6871,0.68714,0.68702,0.68713,111700001.0
2005-11-04 04:49:00,0.6872,0.68735,0.6872,0.68721,76100000.0
2005-11-04 04:50:00,0.68727,0.68727,0.6872,0.68725,98000001.0
2005-11-04 04:51:00,0.68725,0.68725,0.68715,0.68715,71300002.0
2005-11-04 04:52:00,0.68722,0.68742,0.68721,0.68731,100400000.0
2005-11-04 04:53:00,0.68735,0.68745,0.68735,0.68745,19900000.0
2005-11-04 04:54:00,0.68701,0.68719,0.68696,0.68717,153099997.0
2005-11-04 04:55:00,0.6875,0.68765,0.6875,0.68765,94800002.0
2005-11-04 04:56:00,0.68703,0.68751,0.68703,0.68746,115800000.0
2005-11-04 04:57:00,0.68772,0.68772,0.68743,0.68761,56600000.0
2005-11-04 04:58:00,0.68755,0.68765,0.68748,0.68748,132500001.0
2005-11-04 04:59:00,0.68759,0.68782,0.68757,0.68782,77200000.0
2005-11-04 05:00:00,0.68777,0.68777,0.68759,0.68766,55900000.0
2005-11-04 05:01:00,0.68764,0.6878,0.68761,0.6878,56700000.0
2005-11-04 05:02:00,0.68741,0.68763,0.68741,0.68746,79200000.0
2005-11-04 05:03:00,0.68783,0.68783,0.68763,0.68767,87900001.0
2005-11-04 05:04:00,0.6878,0.68798,0.6877,0.68782,138399999.0
2005-11-04 05:05:00,0.68782,0.68789,0.68775,0.68775,83200001.0
2005-11-04 05:06:00,0.68788,0.68792,0.68781,0.6879,108000002.0
2005-11-04 05:07:00,0.68787,0.6879,0.68777,0.68789,138100000.0
2005-11-04 05:08:00,0.6879,0.6879,0.68755,0.6876,130200001.0
2005-11-04 05:09:00,0.68733,0.68739,0.68714,0.68725,178000004.0
2005-11-04 05:10:00,0.6876,0.6876,0.6876,0.6876,43900000.0
2005-11-04 05:11:00,0.6876,0.68768,0.68755,0.68765,97399999.0
2005-11-04 05:12:00,0.6876,0.6877,0.6876,0.6876,34900000.0
2005-11-04 05:13:00,0.68758,0.68761,0.68736,0.68745,147600002.0
2005-11-04 05:14:00,0.6875,0.68771,0.6875,0.68766,109099998.0
2005-11-04 05:15:00,0.68754,0.68758,0.68721,0.68728,84800001.0
2005-11-04 05:16:00,0.68755,0.68765,0.68755,0.6876,56700000.0
2005-11-04 05:17:00,0.68769,0.68776,0.68762,0.68769,119800001.0
2005-11-04 05:18:00,0.68765,0.68765,0.68745,0.68755,78000001.0
2005-11-04 05:19:00,0.68747,0.68754,0.68719,0.68753,99699999.0
2005-11-04 05:20:00,0.68757,0.68757,0.68746,0.68746,35100000.0
2005-11-04 05:21:00,0.68757,0.68762,0.68746,0.68753,98900001.0
2005-11-04 05:22:00,0.68751,0.68758,0.68745,0.68758,45100000.0
2005-11-04 05:23:00,0.68733,0.68753,0.68723,0.68725,63400000.0
2005-11-04 05:24:00,0.68749,0.68749,0.68721,0.68736,94900000.0
2005-11-04 05:25:00,0.68721,0.68747,0.6872,0.68725,106300000.0
2005-11-04 05:26:00,0.6875,0.68753,0.68745,0.68753,136799999.0
2005-11-04 05:27:00,0.68735,0.68749,0.68699,0.68735,75400000.0
2005-11-04 05:28:00,0.68751,0.68753,0.68738,0.68753,58900000.0
2005-11-04 05:29:00,0.68716,0.68763,0.68715,0.68763,112699999.0
2005-11-04 05:30:00,0.68756,0.68756,0.6873,0.68737,45500000.0
2005-11-04 05:31:00,0.68752,0.68755,0.68745,0.68755,55599999.0
2005-11-04 05:32:00,0.68745,0.6875,0.68718,0.68737,123000000.0
2005-11-04 05:33:00,0.68755,0.68755,0.68745,0.68745,93500001.0
2005-11-04 05:34:00,0.68752,0.68756,0.68748,0.68755,80400000.0
2005-11-04 05:35:00,0.68755,0.68755,0.68747,0.68747,88000000.0
2005-11-04 05:36:00,0.68757,0.68757,0.68725,0.6875,43900000.0
2005-11-04 05:37:00,0.68755,0.68755,0.6875,0.6875,117999999.0
2005-11-04 05:38:00,0.68752,0.68761,0.68749,0.68749,71900000.0
2005-11-04 05:39:00,0.68748,0.68748,0.68742,0.68742,96499999.0
2005-11-04 05:40:00,0.68748,0.6876,0.6874,0.68751,64300000.0
2005-11-04 05:41:00,0.68748,0.68749,0.68741,0.68741,49600001.0
2005-11-04 05:42:00,0.68748,0.68758,0.68741,0.68743,112200000.0
2005-11-04 05:43:00,0.68743,0.68747,0.68741,0.68747,54299999.0
2005-11-04 05:44:00,0.68723,0.68743,0.68723,0.6873,111400001.0
2005-11-04 05:45:00,0.68722,0.68735,0.68695,0.68705,147599999.0
2005-11-04 05:46:00,0.68741,0.68753,0.68741,0.68749,75500000.0
2005-11-04 05:47:00,0.68719,0.68762,0.68711,0.68733,79900000.0
2005-11-04 05:48:00,0.68723,0.68741,0.68717,0.68735,97700000.0
2005-11-04 05:49:00,0.68743,0.68755,0.68726,0.68752,59700000.0
2005-11-04 05:50:00,0.6875,0.6876,0.68743,0.68743,123099999.0
2005-11-04 05:51:00,0.68755,0.68755,0.68745,0.68745,78600002.0
2005-11-04 05:52:00,0.68753,0.68753,0.68739,0.68741,52200000.0
2005-11-04 05:53:00,0.68721,0.68736,0.68713,0.68723,56500000.0
2005-11-04 05:54:00,0.68739,0.68751,0.68736,0.68739,68900003.0
2005-11-04 05:55:00,0.68721,0.68741,0.68711,0.68735,101100002.0
2005-11-04 05:56:00,0.68743,0.68745,0.68737,0.68742,49499999.0
2005-11-04 05:57:00,0.68735,0.68756,0.68735,0.68735,37700000.0
2005-11-04 05:58:00,0.68742,0.68747,0.6874,0.6874,97200000.0
2005-11-04 05:59:00,0.68724,0.68753,0.68719,0.68722,155799998.0
2005-11-04 06:00:00,0.6873,0.68737,0.68706,0.68723,97300000.0
2005-11-04 06:01:00,0.68748,0.6875,0.68734,0.6875,76300000.0
2005-11-04 06:02:00,0.68709,0.68755,0.68709,0.68738,104300000.0
2005-11-04 06:03:00,0.68744,0.6875,0.68726,0.68737,102700000.0
2005-11-04 06:04:00,0.68755,0.68755,0.68747,0.68747,72500001.0
2005-11-04 06:05:00,0.68755,0.68755,0.6875,0.68755,96899999.0
2005-11-04 06:06:00,0.68752,0.68758,0.68751,0.68752,70999999.0
2005-11-04 06:07:00,0.68756,0.68764,0.68751,0.68751,98100001.0
2005-11-04 06:08:00,0.68753,0.68764,0.68753,0.68763,67400000.0
2005-11-04 06:09:00,0.68744,0.68751,0.68729,0.68745,117499999.0
2005-11-04 06:10:00,0.68762,0.68773,0.68753,0.68754,111999999.0
2005-11-04 06:11:00,0.68727,0.68753,0.68715,0.68753,108199999.0
2005-11-04 06:12:00,0.6875,0.6875,0.68718,0.68732,113799998.0
2005-11-04 06:13:00,0.68747,0.68748,0.68739,0.68745,36100000.0
2005-11-04 06:14:00,0.68731,0.68755,0.68716,0.68738,98000000.0
2005-11-04 06:15:00,0.68754,0.68768,0.68754,0.68766,72299999.0
2005-11-04 06:16:00,0.68759,0.68759,0.68734,0.68756,88500000.0
2005-11-04 06:17:00,0.68765,0.68767,0.68755,0.6876,122799999.0
2005-11-04 06:18:00,0.6875,0.68765,0.6875,0.68755,160900000.0
2005-11-04 06:19:00,0.68756,0.68765,0.68731,0.68748,107999999.0
2005-11-04 06:20:00,0.68763,0.68775,0.68756,0.6877,109899998.0
2005-11-04 06:21:00,0.68738,0.68781,0.68731,0.6876,127399997.0
2005-11-04 06:22:00,0.68765,0.68765,0.68763,0.68763,41500000.0
2005-11-04 06:23:00,0.68762,0.68762,0.68734,0.68744,67700000.0
2005-11-04 06:24:00,0.68745,0.68754,0.68741,0.6875,93999999.0
2005-11-04 06:25:00,0.68748,0.68755,0.68739,0.68739,80500000.0
2005-11-04 06:26:00,0.68707,0.68735,0.68707,0.68735,52699999.0
2005-11-04 06:27:00,0.68737,0.68748,0.68714,0.68714,130399999.0
2005-11-04 06:28:00,0.68741,0.68745,0.68736,0.68745,92100000.0
2005-11-04 06:29:00,0.6874,0.68745,0.6874,0.68745,50800000.0
2005-11-04 06:30:00,0.68744,0.68755,0.68733,0.68733,84499999.0
2005-11-04 06:31:00,0.68733,0.68743,0.68731,0.68738,142999998.0
2005-11-04 06:32:00,0.68745,0.68745,0.68735,0.68743,78200001.0
2005-11-04 06:33:00,0.68726,0.68751,0.68726,0.68745,120800001.0
2005-11-04 06:34:00,0.68699,0.68723,0.68694,0.68694,93600000.0
2005-11-04 06:35:00,0.68727,0.68735,0.68725,0.68735,57600000.0
2005-11-04 06:36:00,0.68694,0.68728,0.68694,0.68717,65800000.0
2005-11-04 06:37:00,0.68726,0.68726,0.68707,0.68717,151799997.0
2005-11-04 06:38:00,0.68732,0.68733,0.68691,0.68691,131699998.0
2005-11-04 06:39:00,0.68737,0.68744,0.68729,0.68737,72099999.0
2005-11-04 06:40:00,0.68727,0.68735,0.68727,0.6873,23200000.0
2005-11-04 06:41:00,0.6873,0.68735,0.68725,0.6873,37600000.0
2005-11-04 06:42:00,0.68713,0.68724,0.68713,0.68717,67800000.0
2005-11-04 06:43:00,0.68714,0.6873,0.68714,0.68725,90900000.0
2005-11-04 06:44:00,0.68724,0.68734,0.68687,0.68691,128000000.0
2005-11-04 06:45:00,0.6872,0.68725,0.6872,0.68725,77000001.0
2005-11-04 06:46:00,0.68698,0.68729,0.68685,0.68707,98900000.0
2005-11-04 06:47:00,0.68719,0.68731,0.68719,0.68721,131500001.0
2005-11-04 06:48:00,0.6872,0.68727,0.68715,0.68727,48800000.0
2005-11-04 06:49:00,0.68678,0.68712,0.68678,0.68699,131300000.0
2005-11-04 06:50:00,0.68728,0.68728,0.68724,0.68726,46900000.0
2005-11-04 06:51:00,0.68734,0.68741,0.68732,0.68738,48700000.0
2005-11-04 06:52:00,0.6872,0.68725,0.68715,0.68725,171000000.0
2005-11-04 06:53:00,0.6872,0.6873,0.68705,0.6872,64500001.0
2005-11-04 06:54:00,0.68714,0.68718,0.68688,0.68715,109800002.0
2005-11-04 06:55:00,0.6872,0.6873,0.6872,0.6872,114099997.0
2005-11-04 06:56:00,0.6872,0.6872,0.68674,0.68685,113099996.0
2005-11-04 06:57:00,0.68701,0.68714,0.68679,0.68702,86700000.0
2005-11-04 06:58:00,0.68715,0.68732,0.68715,0.68732,141599998.0
2005-11-04 06:59:00,0.68719,0.68734,0.68719,0.68734,98499998.0
2005-11-04 07:00:00,0.68715,0.68719,0.68702,0.68702,142599999.0
2005-11-04 07:01:00,0.68699,0.68723,0.68699,0.68719,76000001.0
2005-11-04 07:02:00,0.68733,0.68735,0.68725,0.6873,122200000.0
2005-11-04 07:03:00,0.68716,0.68728,0.68697,0.6871,68100000.0
2005-11-04 07:04:00,0.68709,0.68722,0.68697,0.68707,141199998.0
2005-11-04 07:05:00,0.68727,0.6873,0.68712,0.6873,78699998.0
2005-11-04 07:06:00,0.68711,0.68734,0.68691,0.68699,94099999.0
2005-11-04 07:07:00,0.68693,0.68728,0.68683,0.68717,89700000.0
2005-11-04 07:08:00,0.68733,0.68733,0.68705,0.68721,57499999.0
2005-11-04 07:09:00,0.68715,0.68725,0.68715,0.68717,92499999.0
2005-11-04 07:10:00,0.68718,0.68718,0.68713,0.68713,44700000.0
2005-11-04 07:11:00,0.68685,0.68719,0.68685,0.68719,48600002.0
2005-11-04 07:12:00,0.68724,0.68735,0.68724,0.68733,30300000.0
2005-11-04 07:13:00,0.68732,0.68732,0.68695,0.68695,143600001.0
2005-11-04 07:14:00,0.6873,0.68733,0.68725,0.68733,65600000.0
2005-11-04 07:15:00,0.68725,0.6873,0.68715,0.6872,47799999.0
2005-11-04 07:16:00,0.68682,0.68718,0.68678,0.68713,107300003.0
2005-11-04 07:17:00,0.68724,0.68732,0.68681,0.68692,82000002.0
2005-11-04 07:18:00,0.68721,0.68733,0.68717,0.68733,135999999.0
2005-11-04 07:19:00,0.68723,0.68737,0.68694,0.68694,147000002.0
2005-11-04 07:20:00,0.68735,0.68738,0.68731,0.68738,72500002.0
2005-11-04 07:21:00,0.68718,0.68729,0.68718,0.68727,49500000.0
2005-11-04 07:22:00,0.68727,0.68728,0.68727,0.68728,27100000.0
2005-11-04 07:23:00,0.68701,0.68724,0.68679,0.68689,132800001.0
2005-11-04 07:24:00,0.68722,0.68727,0.68713,0.68713,39000000.0
2005-11-04 07:25:00,0.68711,0.68718,0.68697,0.68702,77199999.0
2005-11-04 07:26:00,0.6873,0.68735,0.6873,0.6873,51900000.0
2005-11-04 07:27:00,0.68711,0.68728,0.68706,0.68728,90199999.0
2005-11-04 07:28:00,0.68715,0.68737,0.68697,0.68715,66000000.0
2005-11-04 07:29:00,0.68735,0.6874,0.68722,0.68735,110599999.0
2005-11-04 07:30:00,0.68732,0.68734,0.68723,0.68734,73400000.0
2005-11-04 07:31:00,0.68727,0.68735,0.68698,0.68721,111399999.0
2005-11-04 07:32:00,0.68732,0.68732,0.68714,0.68714,128600002.0
2005-11-04 07:33:00,0.68727,0.68743,0.68724,0.68738,130499999.0
2005-11-04 07:34:00,0.68703,0.6874,0.68703,0.6874,104600000.0
2005-11-04 07:35:00,0.68733,0.68739,0.68728,0.68728,41400000.0
2005-11-04 07:36:00,0.6873,0.68735,0.6873,0.68735,90799999.0
2005-11-04 07:37:00,0.68709,0.68728,0.68692,0.68715,116900001.0
2005-11-04 07:38:00,0.68735,0.68735,0.68725,0.68735,79700000.0
2005-11-04 07:39:00,0.68728,0.6873,0.68724,0.68728,73600000.0
2005-11-04 07:40:00,0.68717,0.68734,0.68717,0.68728,169400003.0
2005-11-04 07:41:00,0.68718,0.68719,0.68688,0.68702,102300001.0
2005-11-04 07:42:00,0.68727,0.68732,0.68723,0.68732,93899998.0
2005-11-04 07:43:00,0.68728,0.68733,0.68707,0.68707,102399999.0
2005-11-04 07:44:00,0.68715,0.6872,0.68715,0.6872,62200001.0
2005-11-04 07:45:00,0.6872,0.68725,0.68715,0.68715,104400000.0
2005-11-04 07:46:00,0.68696,0.68714,0.68696,0.68709,100500001.0
2005-11-04 07:47:00,0.68725,0.68725,0.68715,0.68723,60199999.0
2005-11-04 07:48:00,0.68725,0.68725,0.68705,0.68725,102299998.0
2005-11-04 07:49:00,0.68692,0.6871,0.68686,0.68705,141899998.0
2005-11-04 07:50:00,0.6872,0.68725,0.68705,0.68713,112300000.0
2005-11-04 07:51:00,0.6872,0.68741,0.6872,0.68721,126100002.0
2005-11-04 07:52:00,0.68723,0.68723,0.68715,0.68715,15500000.0
2005-11-04 07:53:00,0.68718,0.68725,0.68715,0.68715,20399999.0
2005-11-04 07:54:00,0.6872,0.68736,0.68716,0.68727,129800001.0
2005-11-04 07:55:00,0.6873,0.68741,0.68724,0.6873,110000001.0
2005-11-04 07:56:00,0.68726,0.6873,0.68724,0.68727,46400000.0
2005-11-04 07:57:00,0.68722,0.68722,0.68692,0.68713,96799998.0
2005-11-04 07:58:00,0.68732,0.68745,0.68726,0.6873,130899999.0
2005-11-04 07:59:00,0.68737,0.68737,0.68725,0.68726,71200000.0
2005-11-04 08:00:00,0.687,0.68725,0.687,0.68712,135000000.0
2005-11-04 08:01:00,0.68714,0.68718,0.68689,0.68699,107500001.0
2005-11-04 08:02:00,0.68715,0.68726,0.6869,0.68708,103500002.0
2005-11-04 08:03:00,0.68717,0.68724,0.68714,0.68724,79700000.0
2005-11-04 08:04:00,0.68711,0.68726,0.68701,0.68707,119200002.0
2005-11-04 08:05:00,0.68723,0.68725,0.68705,0.68705,102700002.0
2005-11-04 08:06:00,0.68717,0.68742,0.68717,0.6874,121399997.0
2005-11-04 08:07:00,0.68731,0.68739,0.68728,0.68737,89400000.0
2005-11-04 08:08:00,0.68735,0.68752,0.6873,0.68752,183599996.0
2005-11-04 08:09:00,0.68751,0.68751,0.68737,0.68737,31800000.0
2005-11-04 08:10:00,0.68748,0.68758,0.68748,0.68748,38800000.0
2005-11-04 08:11:00,0.68759,0.68779,0.68752,0.6877,94400002.0
2005-11-04 08:12:00,0.6876,0.68772,0.6876,0.68769,43900000.0
2005-11-04 08:13:00,0.68758,0.68776,0.6873,0.68758,122599999.0
2005-11-04 08:14:00,0.68756,0.68756,0.68749,0.68749,33500000.0
2005-11-04 08:15:00,0.68745,0.68757,0.68745,0.68757,69800000.0
2005-11-04 08:16:00,0.68752,0.68771,0.68731,0.68747,47300000.0
2005-11-04 08:17:00,0.68766,0.68766,0.68757,0.68757,20600000.0
2005-11-04 08:18:00,0.68764,0.68768,0.68718,0.68718,114500001.0
2005-11-04 08:19:00,0.68744,0.68753,0.68744,0.68747,99000000.0
2005-11-04 08:20:00,0.68752,0.68755,0.68738,0.68741,164099997.0
2005-11-04 08:21:00,0.68731,0.68748,0.68731,0.68747,60999998.0
2005-11-04 08:22:00,0.68751,0.68751,0.68739,0.68739,43800000.0
2005-11-04 08:23:00,0.68772,0.68772,0.68729,0.68729,91500000.0
2005-11-04 08:24:00,0.6876,0.68763,0.68755,0.68763,64500001.0
2005-11-04 08:25:00,0.68756,0.68756,0.68739,0.68739,56399999.0
2005-11-04 08:26:00,0.68757,0.68761,0.68753,0.68753,58200001.0
2005-11-04 08:27:00,0.68755,0.6876,0.68755,0.6876,17500000.0
2005-11-04 08:28:00,0.68769,0.68769,0.68749,0.68758,61200000.0
2005-11-04 08:29:00,0.68751,0.68768,0.68751,0.68758,54600000.0
2005-11-04 08:30:00,0.68751,0.68779,0.68733,0.68733,75500000.0
2005-11-04 08:31:00,0.6876,0.68765,0.68755,0.6876,69399999.0
2005-11-04 08:32:00,0.68773,0.68776,0.6875,0.68754,109699999.0
2005-11-04 08:33:00,0.68747,0.68752,0.68724,0.68752,71900000.0
2005-11-04 08:34:00,0.68773,0.68774,0.68768,0.68774,48399999.0
2005-11-04 08:35:00,0.68756,0.68756,0.68742,0.68742,67499999.0
2005-11-04 08:36:00,0.68744,0.68763,0.68744,0.68747,51900000.0
2005-11-04 08:37:00,0.68734,0.68773,0.68728,0.68764,102099998.0
2005-11-04 08:38:00,0.68763,0.68766,0.68763,0.68763,50299999.0
2005-11-04 08:39:00,0.68767,0.68789,0.68752,0.68752,92099999.0
2005-11-04 08:40:00,0.68775,0.68775,0.6877,0.6877,52100000.0
2005-11-04 08:41:00,0.68766,0.68772,0.68756,0.68772,116600000.0
2005-11-04 08:42:00,0.68771,0.68771,0.68757,0.68757,44500000.0
2005-11-04 08:43:00,0.68747,0.68781,0.68747,0.68766,142099998.0
2005-11-04 08:44:00,0.68778,0.68781,0.68768,0.68768,59099999.0
2005-11-04 08:45:00,0.68769,0.68781,0.68741,0.68744,86299999.0
2005-11-04 08:46:00,0.68776,0.68776,0.68758,0.6876,56500000.0
2005-11-04 08:47:00,0.6876,0.68774,0.6876,0.68774,38600000.0
2005-11-04 08:48:00,0.6877,0.6878,0.6877,0.68775,54299999.0
2005-11-04 08:49:00,0.68759,0.68774,0.68721,0.68753,63000000.0
2005-11-04 08:50:00,0.68766,0.68766,0.68749,0.6875,123900000.0
2005-11-04 08:51:00,0.68752,0.68767,0.68752,0.68755,62800000.0
2005-11-04 08:52:00,0.68759,0.68759,0.68747,0.68749,75600001.0
2005-11-04 08:53:00,0.68747,0.68749,0.68742,0.68745,82300000.0
2005-11-04 08:54:00,0.68749,0.68751,0.68743,0.68743,77800000.0
2005-11-04 08:55:00,0.68745,0.68755,0.68744,0.68748,96599999.0
2005-11-04 08:56:00,0.68748,0.68757,0.68729,0.68731,53400000.0
2005-11-04 08:57:00,0.6875,0.68761,0.68734,0.68738,172199999.0
2005-11-04 08:58:00,0.68745,0.68764,0.68729,0.68729,90600000.0
2005-11-04 08:59:00,0.68763,0.68763,0.6875,0.68757,54700000.0
2005-11-04 09:00:00,0.6875,0.68765,0.6875,0.68765,43000000.0
2005-11-04 09:01:00,0.68757,0.68758,0.68752,0.68758,96800001.0
2005-11-04 09:02:00,0.68757,0.68761,0.68754,0.68757,53900000.0
2005-11-04 09:03:00,0.68745,0.68766,0.68744,0.68766,61399999.0
2005-11-04 09:04:00,0.68779,0.68786,0.68768,0.68786,95900001.0
2005-11-04 09:05:00,0.68782,0.68788,0.68768,0.6877,67899999.0
2005-11-04 09:06:00,0.68777,0.68783,0.68738,0.6875,63500000.0
2005-11-04 09:07:00,0.6876,0.68765,0.68755,0.68755,91000001.0
2005-11-04 09:08:00,0.68733,0.68767,0.68722,0.68765,98399999.0
2005-11-04 09:09:00,0.68762,0.68765,0.68755,0.6876,136199998.0
2005-11-04 09:10:00,0.68752,0.68766,0.68742,0.68751,141700000.0
2005-11-04 09:11:00,0.68765,0.68765,0.6876,0.68763,59800000.0
2005-11-04 09:12:00,0.68772,0.68773,0.68745,0.68755,74699999.0
2005-11-04 09:13:00,0.68768,0.6877,0.68759,0.6876,89700000.0
2005-11-04 09:14:00,0.68773,0.68773,0.68766,0.6877,44900002.0
2005-11-04 09:15:00,0.68755,0.68784,0.68741,0.68741,66400000.0
2005-11-04 09:16:00,0.68744,0.68787,0.68743,0.68787,39700000.0
2005-11-04 09:17:00,0.6879,0.68817,0.68768,0.68771,129300001.0
2005-11-04 09:18:00,0.68778,0.68782,0.68769,0.68772,133599998.0
2005-11-04 09:19:00,0.6877,0.68775,0.6877,0.68775,23700000.0
2005-11-04 09:20:00,0.68771,0.68783,0.6877,0.68783,130699998.0
2005-11-04 09:21:00,0.68786,0.68799,0.68786,0.68786,59300000.0
2005-11-04 09:22:00,0.68799,0.68811,0.68799,0.68811,14400000.0
2005-11-04 09:23:00,0.68804,0.68839,0.68804,0.68839,117600001.0
2005-11-04 09:24:00,0.68848,0.68861,0.6884,0.6884,77300000.0
2005-11-04 09:25:00,0.68852,0.68859,0.68846,0.68846,35900000.0
2005-11-04 09:26:00,0.68847,0.68849,0.68838,0.68839,197300002.0
2005-11-04 09:27:00,0.68839,0.68839,0.68818,0.68818,94400000.0
2005-11-04 09:28:00,0.68816,0.68823,0.68813,0.68821,74799999.0
2005-11-04 09:29:00,0.68832,0.68838,0.68825,0.68838,27100000.0
2005-11-04 09:30:00,0.68829,0.68829,0.68814,0.68814,31000000.0
2005-11-04 09:31:00,0.68805,0.68832,0.68805,0.68832,58200000.0
2005-11-04 09:32:00,0.68825,0.68825,0.68809,0.6882,53200000.0
2005-11-04 09:33:00,0.6881,0.68825,0.6881,0.68823,73900001.0
2005-11-04 09:34:00,0.68821,0.68822,0.68814,0.68817,79600001.0
2005-11-04 09:35:00,0.68823,0.68833,0.68821,0.68829,76700000.0
2005-11-04 09:36:00,0.68811,0.68821,0.68811,0.68813,97799999.0
2005-11-04 09:37:00,0.68823,0.6883,0.68816,0.68816,65900000.0
2005-11-04 09:38:00,0.68826,0.6884,0.68816,0.68816,74300000.0
2005-11-04 09:39:00,0.68832,0.68859,0.68832,0.68859,56199998.0
2005-11-04 09:40:00,0.68865,0.68865,0.68858,0.68858,50899999.0
2005-11-04 09:41:00,0.68853,0.68866,0.68843,0.68846,111200002.0
2005-11-04 09:42:00,0.68838,0.68853,0.68833,0.68838,40800000.0
2005-11-04 09:43:00,0.68821,0.6886,0.68821,0.68852,116400000.0
2005-11-04 09:44:00,0.68852,0.68868,0.68852,0.68866,66600001.0
2005-11-04 09:45:00,0.68869,0.68881,0.68867,0.68871,116599999.0
2005-11-04 09:46:00,0.68864,0.68869,0.68853,0.68865,88100000.0
2005-11-04 09:47:00,0.68858,0.68872,0.68847,0.68872,107499999.0
2005-11-04 09:48:00,0.68858,0.68858,0.68844,0.68851,80199999.0
2005-11-04 09:49:00,0.68848,0.68853,0.68843,0.68843,72600000.0
2005-11-04 09:50:00,0.68846,0.68856,0.68846,0.68852,65700001.0
2005-11-04 09:51:00,0.68848,0.68848,0.68837,0.68842,60300000.0
2005-11-04 09:52:00,0.68842,0.6887,0.68842,0.6887,40600000.0
2005-11-04 09:53:00,0.6887,0.6887,0.68855,0.68861,76699999.0
2005-11-04 09:54:00,0.68868,0.68868,0.68851,0.68863,54200000.0
2005-11-04 09:55:00,0.68856,0.68873,0.68856,0.6886,63799999.0
2005-11-04 09:56:00,0.68857,0.68857,0.68841,0.68844,43100000.0
2005-11-04 09:57:00,0.68834,0.68857,0.68832,0.68857,82200000.0
2005-11-04 09:58:00,0.68846,0.68859,0.68846,0.68846,103900000.0
2005-11-04 09:59:00,0.68846,0.68853,0.68843,0.68853,38200000.0
2005-11-04 10:00:00,0.68852,0.68863,0.68847,0.68863,34900001.0
2005-11-04 10:01:00,0.68866,0.68875,0.6886,0.68873,108400001.0
2005-11-04 10:02:00,0.68848,0.68898,0.68848,0.68874,100100000.0
2005-11-04 10:03:00,0.6888,0.6888,0.68861,0.68863,110599998.0
2005-11-04 10:04:00,0.68854,0.68854,0.68839,0.68839,31100000.0
2005-11-04 10:05:00,0.68836,0.6885,0.68809,0.68809,27200000.0
2005-11-04 10:06:00,0.68837,0.68852,0.68825,0.68833,79799998.0
2005-11-04 10:07:00,0.68824,0.68837,0.68824,0.68831,96699998.0
2005-11-04 10:08:00,0.68833,0.68841,0.68829,0.68836,58300000.0
2005-11-04 10:09:00,0.68814,0.68837,0.68814,0.68836,85900000.0
2005-11-04 10:10:00,0.68807,0.68839,0.68801,0.68835,112499999.0
2005-11-04 10:11:00,0.68838,0.68843,0.6883,0.6883,56500000.0
2005-11-04 10:12:00,0.68826,0.68837,0.68809,0.68837,111999999.0
2005-11-04 10:13:00,0.68838,0.68845,0.68833,0.68837,48700000.0
2005-11-04 10:14:00,0.68843,0.68844,0.68843,0.68844,39900000.0
2005-11-04 10:15:00,0.68853,0.68863,0.68845,0.68856,119299996.0
2005-11-04 10:16:00,0.68863,0.68863,0.68833,0.68833,137700001.0
2005-11-04 10:17:00,0.68838,0.68839,0.68836,0.68839,86100000.0
2005-11-04 10:18:00,0.68846,0.68861,0.68846,0.68852,106599999.0
2005-11-04 10:19:00,0.68844,0.68859,0.68844,0.68859,85000002.0
2005-11-04 10:20:00,0.68858,0.68863,0.68856,0.68858,46800000.0
2005-11-04 10:21:00,0.6886,0.6886,0.68848,0.68848,102800001.0
2005-11-04 10:22:00,0.68843,0.68855,0.68843,0.68855,121300000.0
2005-11-04 10:23:00,0.68851,0.68853,0.6884,0.68843,126199999.0
2005-11-04 10:24:00,0.68853,0.68862,0.68853,0.68857,72800000.0
2005-11-04 10:25:00,0.68839,0.68854,0.68828,0.68848,124300001.0
2005-11-04 10:26:00,0.68841,0.68859,0.68829,0.68844,96099999.0
2005-11-04 10:27:00,0.68857,0.68863,0.68851,0.68863,52500000.0
2005-11-04 10:28:00,0.68838,0.68873,0.68826,0.68853,85800000.0
2005-11-04 10:29:00,0.68852,0.68876,0.68844,0.68849,187500002.0
2005-11-04 10:30:00,0.68854,0.68872,0.68854,0.68872,58800000.0
2005-11-04 10:31:00,0.68869,0.6888,0.68868,0.68869,62700000.0
2005-11-04 10:32:00,0.68863,0.68872,0.68859,0.68872,137399999.0
2005-11-04 10:33:00,0.68862,0.68862,0.68846,0.68856,91900001.0
2005-11-04 10:34:00,0.6886,0.68865,0.6886,0.68865,78200000.0
2005-11-04 10:35:00,0.68867,0.68873,0.68859,0.68859,90699999.0
2005-11-04 10:36:00,0.68852,0.68853,0.68852,0.68852,59699999.0
2005-11-04 10:37:00,0.68861,0.68861,0.6883,0.68853,119400001.0
2005-11-04 10:38:00,0.68857,0.68878,0.68855,0.68878,67099998.0
2005-11-04 10:39:00,0.68874,0.68888,0.6887,0.68881,85999999.0
2005-11-04 10:40:00,0.6889,0.6889,0.68875,0.68885,76000001.0
2005-11-04 10:41:00,0.68873,0.68873,0.68857,0.68857,81400000.0
2005-11-04 10:42:00,0.68872,0.68878,0.68865,0.68878,42100000.0
2005-11-04 10:43:00,0.68868,0.68873,0.68854,0.68854,69100000.0
2005-11-04 10:44:00,0.68866,0.68892,0.68866,0.68892,70400000.0
2005-11-04 10:45:00,0.68898,0.6891,0.68897,0.6891,164500002.0
2005-11-04 10:46:00,0.68869,0.68915,0.68867,0.68905,83500000.0
2005-11-04 10:47:00,0.68892,0.68932,0.68892,0.68932,193700000.0
2005-11-04 10:48:00,0.68934,0.68934,0.68926,0.68927,65399999.0
2005-11-04 10:49:00,0.68923,0.68923,0.68912,0.68912,69500001.0
2005-11-04 10:50:00,0.68912,0.68912,0.68896,0.68907,82400000.0
2005-11-04 10:51:00,0.68889,0.68926,0.68889,0.68926,25600000.0
2005-11-04 10:52:00,0.6892,0.6892,0.68898,0.68908,92099999.0
2005-11-04 10:53:00,0.68902,0.68903,0.68893,0.68903,58999999.0
2005-11-04 10:54:00,0.68896,0.68908,0.68891,0.689,85499997.0
2005-11-04 10:55:00,0.68889,0.68896,0.68879,0.68896,119700002.0
2005-11-04 10:56:00,0.68898,0.68898,0.68886,0.68886,30800000.0
2005-11-04 10:57:00,0.68882,0.68895,0.68882,0.68895,57600000.0
2005-11-04 10:58:00,0.689,0.68905,0.68895,0.68895,133999999.0
2005-11-04 10:59:00,0.68895,0.68905,0.68895,0.68897,77400000.0
2005-11-04 11:00:00,0.6889,0.68898,0.68866,0.68887,76300000.0
2005-11-04 11:01:00,0.68881,0.68892,0.68862,0.68892,109400001.0
2005-11-04 11:02:00,0.68892,0.689,0.68875,0.6889,63200000.0
2005-11-04 11:03:00,0.6889,0.689,0.6888,0.68895,98500000.0
2005-11-04 11:04:00,0.68865,0.68899,0.68856,0.6889,79300000.0
2005-11-04 11:05:00,0.689,0.689,0.6887,0.68873,68600000.0
2005-11-04 11:06:00,0.68891,0.68907,0.68891,0.68895,80300000.0
2005-11-04 11:07:00,0.68901,0.68911,0.68901,0.68907,89200000.0
2005-11-04 11:08:00,0.68882,0.68904,0.68872,0.68886,198000001.0
2005-11-04 11:09:00,0.689,0.68901,0.68898,0.68898,41300000.0
2005-11-04 11:10:00,0.6886,0.68891,0.6886,0.68878,127100000.0
2005-11-04 11:11:00,0.68875,0.68888,0.68858,0.68864,82300000.0
2005-11-04 11:12:00,0.68897,0.68906,0.6889,0.68902,109400000.0
2005-11-04 11:13:00,0.68898,0.68905,0.68895,0.689,86800001.0
2005-11-04 11:14:00,0.689,0.6891,0.689,0.689,164700000.0
2005-11-04 11:15:00,0.68902,0.68902,0.68884,0.68886,82900000.0
2005-11-04 11:16:00,0.68888,0.68895,0.68873,0.6889,112800000.0
2005-11-04 11:17:00,0.6889,0.68895,0.6889,0.68895,87400000.0
2005-11-04 11:18:00,0.68894,0.68902,0.68894,0.68898,111600000.0
2005-11-04 11:19:00,0.68881,0.6891,0.68881,0.68895,103799999.0
2005-11-04 11:20:00,0.68889,0.68892,0.68884,0.68888,71399998.0
2005-11-04 11:21:00,0.68885,0.689,0.68885,0.68887,52400000.0
2005-11-04 11:22:00,0.68889,0.68908,0.68889,0.68895,92300000.0
2005-11-04 11:23:00,0.6891,0.6891,0.68895,0.68895,61999999.0
2005-11-04 11:24:00,0.68894,0.68906,0.68888,0.68901,153600000.0
2005-11-04 11:25:00,0.689,0.68905,0.68895,0.68895,48200000.0
2005-11-04 11:26:00,0.68902,0.68917,0.68902,0.68907,90999997.0
2005-11-04 11:27:00,0.68897,0.68897,0.68891,0.68897,69400000.0
2005-11-04 11:28:00,0.68907,0.68911,0.68899,0.68902,73400002.0
2005-11-04 11:29:00,0.68908,0.68916,0.68902,0.68906,82200000.0
2005-11-04 11:30:00,0.6891,0.68915,0.6891,0.6891,63800000.0
2005-11-04 11:31:00,0.68912,0.68912,0.68891,0.68891,104700000.0
2005-11-04 11:32:00,0.68895,0.68906,0.6889,0.68902,53400000.0
2005-11-04 11:33:00,0.68908,0.6891,0.689,0.689,58200001.0
2005-11-04 11:34:00,0.68895,0.68895,0.68884,0.68885,43400000.0
2005-11-04 11:35:00,0.68883,0.68883,0.6884,0.68855,47500000.0
2005-11-04 11:36:00,0.68879,0.68881,0.6887,0.68878,78999999.0
2005-11-04 11:37:00,0.68873,0.68873,0.68857,0.6886,71700000.0
2005-11-04 11:38:00,0.68852,0.68867,0.68839,0.68862,129200000.0
2005-11-04 11:39:00,0.68853,0.6887,0.68841,0.68847,103100001.0
2005-11-04 11:40:00,0.68865,0.6888,0.68865,0.68875,97899999.0
2005-11-04 11:41:00,0.68865,0.68874,0.68865,0.68867,62699999.0
2005-11-04 11:42:00,0.68863,0.68874,0.68863,0.6887,37900000.0
2005-11-04 11:43:00,0.68872,0.68894,0.68872,0.68882,105299999.0
2005-11-04 11:44:00,0.68891,0.68891,0.68877,0.68877,17500000.0
2005-11-04 11:45:00,0.68878,0.68884,0.68872,0.68872,98199998.0
2005-11-04 11:46:00,0.68865,0.68865,0.68833,0.68848,55800000.0
2005-11-04 11:47:00,0.68865,0.68869,0.68857,0.68857,55500000.0
2005-11-04 11:48:00,0.68853,0.68863,0.68847,0.68847,109199999.0
2005-11-04 11:49:00,0.68855,0.68855,0.6884,0.68855,165100001.0
2005-11-04 11:50:00,0.68847,0.68858,0.68843,0.68848,69000000.0
2005-11-04 11:51:00,0.68848,0.68852,0.68844,0.68848,49500000.0
2005-11-04 11:52:00,0.68855,0.68855,0.68845,0.68855,140400002.0
2005-11-04 11:53:00,0.6886,0.6886,0.68819,0.68826,70099999.0
2005-11-04 11:54:00,0.68856,0.68863,0.68854,0.68863,43000000.0
2005-11-04 11:55:00,0.6886,0.68867,0.6886,0.6886,87800000.0
2005-11-04 11:56:00,0.68835,0.68863,0.6882,0.68855,166599996.0
2005-11-04 11:57:00,0.68862,0.68871,0.68862,0.68867,59800000.0
2005-11-04 11:58:00,0.6887,0.6887,0.68855,0.68859,69500000.0
2005-11-04 11:59:00,0.68862,0.68862,0.68854,0.68857,25100000.0
2005-11-04 12:00:00,0.68855,0.68855,0.68845,0.68855,97200001.0
2005-11-04 12:01:00,0.6885,0.68855,0.6884,0.6885,124200000.0
2005-11-04 12:02:00,0.68861,0.68861,0.68822,0.6884,92400000.0
2005-11-04 12:03:00,0.68845,0.68856,0.68832,0.68848,134400000.0
2005-11-04 12:04:00,0.68854,0.68858,0.68846,0.68853,98899998.0
2005-11-04 12:05:00,0.6885,0.68853,0.6885,0.68853,74500000.0
2005-11-04 12:06:00,0.68845,0.68847,0.68835,0.68846,81500000.0
2005-11-04 12:07:00,0.68829,0.68829,0.688,0.688,90500000.0
2005-11-04 12:08:00,0.6878,0.68798,0.6878,0.68791,66100000.0
2005-11-04 12:09:00,0.68794,0.68811,0.68787,0.68811,78199999.0
2005-11-04 12:10:00,0.68818,0.68838,0.68816,0.68826,119899998.0
2005-11-04 12:11:00,0.68823,0.68836,0.68807,0.68821,117800000.0
2005-11-04 12:12:00,0.6881,0.68827,0.6881,0.68827,65399998.0
2005-11-04 12:13:00,0.68834,0.68845,0.68831,0.68832,69900000.0
2005-11-04 12:14:00,0.68842,0.68853,0.68826,0.68826,94100002.0
2005-11-04 12:15:00,0.68834,0.68849,0.68813,0.68813,108000002.0
2005-11-04 12:16:00,0.68815,0.68828,0.6881,0.68813,136100003.0
2005-11-04 12:17:00,0.68852,0.68852,0.68796,0.68796,97499998.0
2005-11-04 12:18:00,0.68825,0.68825,0.68815,0.68816,72600000.0
2005-11-04 12:19:00,0.68808,0.68814,0.68795,0.68814,61599999.0
2005-11-04 12:20:00,0.68823,0.68823,0.68804,0.68804,109800001.0
2005-11-04 12:21:00,0.68793,0.68816,0.68793,0.68816,78800000.0
2005-11-04 12:22:00,0.68823,0.68823,0.68795,0.6881,101000001.0
2005-11-04 12:23:00,0.68812,0.68819,0.68797,0.68818,66000000.0
2005-11-04 12:24:00,0.6879,0.68795,0.68785,0.68795,77199999.0
2005-11-04 12:25:00,0.68798,0.6881,0.68792,0.6881,68900000.0
2005-11-04 12:26:00,0.6881,0.6881,0.68787,0.68797,100900003.0
2005-11-04 12:27:00,0.68802,0.68812,0.68802,0.68812,16200000.0
2005-11-04 12:28:00,0.68785,0.68823,0.68785,0.68807,84400000.0
2005-11-04 12:29:00,0.68812,0.68823,0.68811,0.68811,103900000.0
2005-11-04 12:30:00,0.68802,0.68819,0.68783,0.68783,141700000.0
2005-11-04 12:31:00,0.6881,0.6881,0.68786,0.68792,121500000.0
2005-11-04 12:32:00,0.68808,0.68831,0.68805,0.68817,129899998.0
2005-11-04 12:33:00,0.68816,0.68816,0.68784,0.68784,18400000.0
2005-11-04 12:34:00,0.68793,0.68808,0.68793,0.68795,150700000.0
2005-11-04 12:35:00,0.6879,0.68804,0.68784,0.6879,113200000.0
2005-11-04 12:36:00,0.68759,0.68794,0.68759,0.68783,98199999.0
2005-11-04 12:37:00,0.68782,0.68802,0.68782,0.68796,65499999.0
2005-11-04 12:38:00,0.68796,0.68827,0.68782,0.68827,91800000.0
2005-11-04 12:39:00,0.68814,0.68823,0.68814,0.68817,88600000.0
2005-11-04 12:40:00,0.6881,0.68827,0.6879,0.68827,112799999.0
2005-11-04 12:41:00,0.68813,0.68813,0.68804,0.68804,13500000.0
2005-11-04 12:42:00,0.68796,0.68802,0.68796,0.68799,71200000.0
2005-11-04 12:43:00,0.68803,0.68803,0.688,0.68802,19700000.0
2005-11-04 12:44:00,0.68795,0.68805,0.68795,0.688,43700000.0
2005-11-04 12:45:00,0.68801,0.68801,0.68799,0.68799,19200000.0
2005-11-04 12:46:00,0.68798,0.68798,0.68798,0.68798,42200000.0
2005-11-04 12:47:00,0.68793,0.68793,0.68768,0.68779,161900001.0
2005-11-04 12:48:00,0.68802,0.68802,0.6879,0.68791,103800001.0
2005-11-04 12:49:00,0.68769,0.68805,0.68767,0.6879,135000001.0
2005-11-04 12:50:00,0.68798,0.68809,0.68761,0.68764,96500000.0
2005-11-04 12:51:00,0.68803,0.68808,0.68791,0.688,70900000.0
2005-11-04 12:52:00,0.68796,0.68829,0.68796,0.68815,108699999.0
2005-11-04 12:53:00,0.68803,0.68818,0.68803,0.68812,101400001.0
2005-11-04 12:54:00,0.6881,0.68815,0.6881,0.68815,46199999.0
2005-11-04 12:55:00,0.6877,0.68816,0.68766,0.68809,113700001.0
2005-11-04 12:56:00,0.68819,0.68819,0.68807,0.68816,73799999.0
2005-11-04 12:57:00,0.68827,0.68833,0.68827,0.68833,36399999.0
2005-11-04 12:58:00,0.68842,0.68842,0.68826,0.6883,122699997.0
2005-11-04 12:59:00,0.68841,0.68841,0.68839,0.68839,31500000.0
2005-11-04 13:00:00,0.6885,0.6885,0.68835,0.68839,68300000.0
2005-11-04 13:01:00,0.68832,0.68832,0.68805,0.6881,65300000.0
2005-11-04 13:02:00,0.68801,0.68815,0.68801,0.68805,100200001.0
2005-11-04 13:03:00,0.68803,0.68807,0.68791,0.68807,56200001.0
2005-11-04 13:04:00,0.68792,0.68809,0.68775,0.68793,191599997.0
2005-11-04 13:05:00,0.68817,0.68817,0.68777,0.68777,95400002.0
2005-11-04 13:06:00,0.68775,0.68788,0.68773,0.68785,67300000.0
2005-11-04 13:07:00,0.6877,0.68795,0.6877,0.68788,115200002.0
2005-11-04 13:08:00,0.68756,0.68785,0.68737,0.68737,97100003.0
2005-11-04 13:09:00,0.68783,0.68783,0.68768,0.6877,82100001.0
2005-11-04 13:10:00,0.68783,0.68795,0.68783,0.68792,76900000.0
2005-11-04 13:11:00,0.68799,0.68823,0.68799,0.68809,75100000.0
2005-11-04 13:12:00,0.68803,0.68828,0.68784,0.68827,100100002.0
2005-11-04 13:13:00,0.68819,0.6882,0.6881,0.6881,106699999.0
2005-11-04 13:14:00,0.68765,0.68809,0.68765,0.68809,137699999.0
2005-11-04 13:15:00,0.68809,0.68813,0.68777,0.68786,91199999.0
2005-11-04 13:16:00,0.68769,0.68806,0.68759,0.6879,83699999.0
2005-11-04 13:17:00,0.68797,0.68808,0.68797,0.68805,45900000.0
2005-11-04 13:18:00,0.68804,0.68825,0.68798,0.68798,56399999.0
2005-11-04 13:19:00,0.68784,0.68808,0.68781,0.68806,157500000.0
2005-11-04 13:20:00,0.68806,0.68833,0.68806,0.68828,62099999.0
2005-11-04 13:21:00,0.68825,0.68827,0.68812,0.68818,183899998.0
2005-11-04 13:22:00,0.68805,0.68815,0.68805,0.6881,71200000.0
2005-11-04 13:23:00,0.68813,0.68814,0.68803,0.68807,155699999.0
2005-11-04 13:24:00,0.688,0.68815,0.6879,0.6879,137400000.0
2005-11-04 13:25:00,0.68768,0.68799,0.68768,0.68787,168100001.0
2005-11-04 13:26:00,0.68802,0.68802,0.6875,0.6877,127099999.0
2005-11-04 13:27:00,0.68778,0.68778,0.68744,0.68744,51800000.0
2005-11-04 13:28:00,0.68769,0.68769,0.68725,0.68726,56500000.0
2005-11-04 13:29:00,0.6875,0.68769,0.6875,0.68769,79300000.0
2005-11-04 13:30:00,0.68765,0.68781,0.68765,0.68781,112199998.0
2005-11-04 13:31:00,0.68781,0.68805,0.68777,0.68805,47600000.0
2005-11-04 13:32:00,0.68812,0.68824,0.6881,0.6881,97800000.0
2005-11-04 13:33:00,0.68815,0.68823,0.68783,0.68789,140199998.0
2005-11-04 13:34:00,0.68806,0.68817,0.68802,0.68802,128500000.0
2005-11-04 13:35:00,0.6881,0.68821,0.68806,0.68806,89399999.0
2005-11-04 13:36:00,0.68804,0.68817,0.68804,0.68809,107400001.0
2005-11-04 13:37:00,0.68815,0.6882,0.68805,0.6881,114100000.0
2005-11-04 13:38:00,0.68808,0.68812,0.68804,0.68807,42700000.0
2005-11-04 13:39:00,0.68807,0.68809,0.68782,0.68792,131700001.0
2005-11-04 13:40:00,0.688,0.68812,0.68797,0.68812,51800000.0
2005-11-04 13:41:00,0.68805,0.68817,0.68774,0.68795,119900000.0
2005-11-04 13:42:00,0.68795,0.68804,0.68787,0.68787,77200001.0
2005-11-04 13:43:00,0.68787,0.68787,0.68775,0.68782,51799999.0
2005-11-04 13:44:00,0.68785,0.68785,0.68765,0.6878,78000000.0
2005-11-04 13:45:00,0.68779,0.68792,0.68772,0.68792,81799999.0
2005-11-04 13:46:00,0.68785,0.68785,0.68773,0.68779,63000000.0
2005-11-04 13:47:00,0.68782,0.68786,0.68774,0.68781,124099998.0
2005-11-04 13:48:00,0.6878,0.68795,0.6878,0.68783,27900000.0
2005-11-04 13:49:00,0.6879,0.6879,0.6878,0.6878,88899999.0
2005-11-04 13:50:00,0.68792,0.68798,0.68747,0.68781,116500001.0
2005-11-04 13:51:00,0.68775,0.68785,0.68775,0.68785,96200000.0
2005-11-04 13:52:00,0.68782,0.68782,0.68765,0.6877,99200000.0
2005-11-04 13:53:00,0.68771,0.68771,0.6875,0.68752,115999999.0
2005-11-04 13:54:00,0.68746,0.68746,0.68738,0.6874,70100000.0
2005-11-04 13:55:00,0.6874,0.68752,0.6874,0.68743,78300000.0
2005-11-04 13:56:00,0.68745,0.68753,0.68744,0.68744,17100000.0
2005-11-04 13:57:00,0.68757,0.68757,0.68745,0.68745,84100000.0
2005-11-04 13:58:00,0.68747,0.6875,0.68747,0.68747,25600000.0
2005-11-04 13:59:00,0.68713,0.68753,0.68713,0.68746,107300000.0
2005-11-04 14:00:00,0.68744,0.68766,0.68738,0.68766,107500002.0
2005-11-04 14:01:00,0.68776,0.68778,0.68755,0.68755,72399999.0
2005-11-04 14:02:00,0.68752,0.68752,0.68739,0.68742,26400000.0
2005-11-04 14:03:00,0.68749,0.68759,0.68742,0.68742,82999999.0
2005-11-04 14:04:00,0.68746,0.68757,0.68742,0.68757,69399999.0
2005-11-04 14:05:00,0.68753,0.68755,0.68746,0.68746,114900000.0
2005-11-04 14:06:00,0.68755,0.6876,0.68745,0.68755,100000001.0
2005-11-04 14:07:00,0.68756,0.68756,0.68743,0.68746,138700000.0
2005-11-04 14:08:00,0.68737,0.68771,0.68737,0.68771,78400000.0
2005-11-04 14:09:00,0.6877,0.6877,0.68747,0.68747,85800001.0
2005-11-04 14:10:00,0.68757,0.68761,0.68757,0.68759,71100000.0
2005-11-04 14:11:00,0.68759,0.68768,0.68753,0.68754,74000001.0
2005-11-04 14:12:00,0.68755,0.6877,0.68755,0.6877,51099998.0
2005-11-04 14:13:00,0.68767,0.68768,0.68753,0.68761,54600000.0
2005-11-04 14:14:00,0.68758,0.68777,0.68751,0.68776,89000001.0
2005-11-04 14:15:00,0.68763,0.68775,0.6875,0.68775,137400000.0
2005-11-04 14:16:00,0.68771,0.6878,0.68771,0.6878,96100000.0
2005-11-04 14:17:00,0.6878,0.6878,0.68763,0.68767,96399998.0
2005-11-04 14:18:00,0.68771,0.68785,0.6877,0.68782,208599999.0
2005-11-04 14:19:00,0.68772,0.68777,0.68751,0.68763,102099998.0
2005-11-04 14:20:00,0.68775,0.68785,0.68758,0.68758,99800001.0
2005-11-04 14:21:00,0.68775,0.6878,0.68775,0.6878,30600001.0
2005-11-04 14:22:00,0.68757,0.6879,0.68752,0.68752,88999999.0
2005-11-04 14:23:00,0.68749,0.68781,0.68749,0.68775,165800000.0
2005-11-04 14:24:00,0.6878,0.6878,0.68765,0.68765,88699999.0
2005-11-04 14:25:00,0.68765,0.68779,0.68765,0.6877,67599998.0
2005-11-04 14:26:00,0.68768,0.6878,0.68749,0.68749,93199999.0
2005-11-04 14:27:00,0.68772,0.68777,0.6877,0.6877,86800000.0
2005-11-04 14:28:00,0.68766,0.68766,0.68764,0.68764,12700000.0
2005-11-04 14:29:00,0.68759,0.68764,0.68748,0.68752,117900002.0
2005-11-04 14:30:00,0.68755,0.68758,0.68745,0.68755,133700000.0
2005-11-04 14:31:00,0.68728,0.68756,0.68727,0.68733,54700000.0
2005-11-04 14:32:00,0.6875,0.68755,0.68742,0.6875,140500002.0
2005-11-04 14:33:00,0.6874,0.6874,0.68728,0.68728,98900000.0
2005-11-04 14:34:00,0.6874,0.6874,0.68723,0.68738,58700000.0
2005-11-04 14:35:00,0.68732,0.68747,0.68732,0.68746,59200000.0
2005-11-04 14:36:00,0.6875,0.6875,0.6874,0.6874,74900001.0
2005-11-04 14:37:00,0.68744,0.68751,0.68744,0.6875,99399999.0
2005-11-04 14:38:00,0.6875,0.68755,0.6875,0.68755,19100000.0
2005-11-04 14:39:00,0.6875,0.68774,0.6875,0.68772,88800000.0
2005-11-04 14:40:00,0.68772,0.68772,0.68756,0.68762,53900000.0
2005-11-04 14:41:00,0.68767,0.68786,0.68767,0.68779,78900000.0
2005-11-04 14:42:00,0.68775,0.68775,0.68754,0.68768,94500000.0
2005-11-04 14:43:00,0.68767,0.68786,0.68767,0.68778,117600003.0
2005-11-04 14:44:00,0.68766,0.68796,0.68766,0.68796,63099999.0
2005-11-04 14:45:00,0.68789,0.68801,0.68787,0.68798,106000000.0
2005-11-04 14:46:00,0.68802,0.68802,0.68791,0.68791,60400000.0
2005-11-04 14:47:00,0.68771,0.68819,0.68766,0.68777,134800000.0
2005-11-04 14:48:00,0.68795,0.68795,0.68795,0.68795,110599998.0
2005-11-04 14:49:00,0.688,0.68809,0.68792,0.68792,133200001.0
2005-11-04 14:50:00,0.68801,0.68814,0.68801,0.68814,26300000.0
2005-11-04 14:51:00,0.68819,0.68851,0.68814,0.68843,96299999.0
2005-11-04 14:52:00,0.68847,0.6886,0.68808,0.68815,151800002.0
2005-11-04 14:53:00,0.6881,0.6881,0.68785,0.68785,45400000.0
2005-11-04 14:54:00,0.68806,0.68822,0.68804,0.68804,43800000.0
2005-11-04 14:55:00,0.68791,0.688,0.68784,0.68784,55800000.0
2005-11-04 14:56:00,0.6877,0.6877,0.68746,0.68746,106199997.0
2005-11-04 14:57:00,0.68754,0.68776,0.68742,0.68764,65499999.0
2005-11-04 14:58:00,0.68731,0.68767,0.68718,0.68749,92200001.0
2005-11-04 14:59:00,0.6874,0.68775,0.68703,0.68736,143700000.0
2005-11-04 15:00:00,0.68739,0.68755,0.68718,0.68726,74599999.0
2005-11-04 15:01:00,0.68749,0.68754,0.68747,0.68747,134700000.0
2005-11-04 15:02:00,0.68753,0.68757,0.68746,0.68746,71400001.0
2005-11-04 15:03:00,0.68752,0.68761,0.68752,0.68761,94999999.0
2005-11-04 15:04:00,0.68758,0.68763,0.6875,0.68763,78899998.0
2005-11-04 15:05:00,0.6876,0.68765,0.68755,0.6876,97599999.0
2005-11-04 15:06:00,0.68757,0.68767,0.68752,0.68756,133000001.0
2005-11-04 15:07:00,0.68753,0.68753,0.68744,0.68744,54600000.0
2005-11-04 15:08:00,0.68745,0.6879,0.68707,0.68707,143000000.0
2005-11-04 15:09:00,0.68695,0.6872,0.68677,0.6872,78900000.0
2005-11-04 15:10:00,0.68733,0.68738,0.6873,0.68737,88900001.0
2005-11-04 15:11:00,0.68733,0.68741,0.68733,0.68738,57300000.0
2005-11-04 15:12:00,0.68727,0.68731,0.68724,0.68729,60200000.0
2005-11-04 15:13:00,0.68729,0.68731,0.6872,0.68724,81399999.0
2005-11-04 15:14:00,0.68726,0.68738,0.68709,0.68738,127500003.0
2005-11-04 15:15:00,0.68745,0.6875,0.68742,0.68748,92399999.0
2005-11-04 15:16:00,0.6874,0.68745,0.68733,0.68737,78300000.0
2005-11-04 15:17:00,0.68731,0.68752,0.68731,0.68752,28600000.0
2005-11-04 15:18:00,0.68745,0.68745,0.68735,0.68735,51099999.0
2005-11-04 15:19:00,0.68745,0.68745,0.6874,0.68745,142900000.0
2005-11-04 15:20:00,0.68743,0.68743,0.68733,0.68737,112500001.0
2005-11-04 15:21:00,0.68728,0.68736,0.68718,0.68724,132799997.0
2005-11-04 15:22:00,0.68722,0.68722,0.687,0.68718,79000001.0
2005-11-04 15:23:00,0.68732,0.68732,0.68713,0.68713,77100000.0
2005-11-04 15:24:00,0.68721,0.68723,0.68708,0.68712,137500001.0
2005-11-04 15:25:00,0.68719,0.68724,0.68712,0.68717,136200001.0
2005-11-04 15:26:00,0.68716,0.68726,0.68689,0.68718,96400000.0
2005-11-04 15:27:00,0.68713,0.68725,0.68713,0.6872,99800000.0
2005-11-04 15:28:00,0.68722,0.68748,0.68721,0.68721,67700000.0
2005-11-04 15:29:00,0.68713,0.6872,0.68699,0.68716,65900000.0
2005-11-04 15:30:00,0.6874,0.68754,0.6868,0.68739,117900001.0
2005-11-04 15:31:00,0.68793,0.68857,0.68793,0.68857,54100000.0
2005-11-04 15:32:00,0.68852,0.68868,0.68838,0.68857,121900001.0
2005-11-04 15:33:00,0.68852,0.68866,0.68849,0.68856,97800000.0
2005-11-04 15:34:00,0.68806,0.68806,0.68757,0.68757,57400000.0
2005-11-04 15:35:00,0.68698,0.68698,0.6864,0.68659,53600000.0
2005-11-04 15:36:00,0.68676,0.68694,0.68669,0.68686,93299999.0
2005-11-04 15:37:00,0.68701,0.68726,0.68701,0.68718,26300000.0
2005-11-04 15:38:00,0.68747,0.6877,0.68747,0.6877,98100001.0
2005-11-04 15:39:00,0.68773,0.6879,0.6877,0.6879,143200001.0
2005-11-04 15:40:00,0.68799,0.68812,0.68777,0.68777,65000000.0
2005-11-04 15:41:00,0.68806,0.68858,0.68806,0.68858,40499999.0
2005-11-04 15:42:00,0.68869,0.68897,0.68867,0.68897,31600000.0
2005-11-04 15:43:00,0.68922,0.68939,0.68922,0.68933,66100000.0
2005-11-04 15:44:00,0.68924,0.68924,0.68905,0.68905,81200000.0
2005-11-04 15:45:00,0.68917,0.68923,0.68917,0.68923,34300001.0
2005-11-04 15:46:00,0.68948,0.68979,0.68946,0.68946,63700000.0
2005-11-04 15:47:00,0.68943,0.68943,0.68934,0.68941,80599999.0
2005-11-04 15:48:00,0.68938,0.68952,0.68938,0.68942,77699998.0
2005-11-04 15:49:00,0.68945,0.68972,0.68945,0.68956,86000000.0
2005-11-04 15:50:00,0.6895,0.68959,0.68936,0.68959,115500000.0
2005-11-04 15:51:00,0.68968,0.68977,0.6895,0.68956,94799999.0
2005-11-04 15:52:00,0.68935,0.68945,0.68935,0.6894,110600000.0
2005-11-04 15:53:00,0.68936,0.68951,0.68936,0.68951,122800001.0
2005-11-04 15:54:00,0.68964,0.68964,0.68956,0.68956,77400002.0
2005-11-04 15:55:00,0.68958,0.68962,0.68946,0.6896,112699999.0
2005-11-04 15:56:00,0.68947,0.68947,0.68909,0.68914,78999999.0
2005-11-04 15:57:00,0.6891,0.68917,0.68898,0.6891,131800002.0
2005-11-04 15:58:00,0.68904,0.68916,0.68895,0.68916,119999999.0
2005-11-04 15:59:00,0.68918,0.6893,0.68911,0.6893,70100000.0
2005-11-04 16:00:00,0.68923,0.6893,0.68923,0.68929,65799999.0
2005-11-04 16:01:00,0.68932,0.68935,0.68925,0.6893,75599999.0
2005-11-04 16:02:00,0.68942,0.68944,0.68927,0.68943,116400001.0
2005-11-04 16:03:00,0.68954,0.68962,0.6894,0.6894,28299999.0
2005-11-04 16:04:00,0.68946,0.68963,0.68927,0.68935,120299998.0
2005-11-04 16:05:00,0.6893,0.68959,0.6893,0.68937,98299999.0
2005-11-04 16:06:00,0.68986,0.68991,0.68963,0.68964,100699999.0
2005-11-04 16:07:00,0.68949,0.68977,0.68945,0.68945,68400000.0
2005-11-04 16:08:00,0.68931,0.68935,0.68922,0.68922,75700000.0
2005-11-04 16:09:00,0.68919,0.6893,0.689,0.689,91400000.0
2005-11-04 16:10:00,0.689,0.68902,0.68887,0.68902,65699998.0
2005-11-04 16:11:00,0.68894,0.68914,0.68886,0.6891,78900000.0
2005-11-04 16:12:00,0.6891,0.68915,0.68908,0.68915,40300000.0
2005-11-04 16:13:00,0.68928,0.68928,0.68909,0.68909,78100000.0
2005-11-04 16:14:00,0.6891,0.6892,0.6891,0.6891,22400000.0
2005-11-04 16:15:00,0.68904,0.68919,0.68891,0.68891,121099998.0
2005-11-04 16:16:00,0.6888,0.6888,0.68826,0.68826,74000000.0
2005-11-04 16:17:00,0.68828,0.68842,0.68823,0.68823,97700000.0
2005-11-04 16:18:00,0.68803,0.68803,0.68778,0.68778,54800000.0
2005-11-04 16:19:00,0.68776,0.68806,0.68774,0.68801,123500000.0
2005-11-04 16:20:00,0.68796,0.68797,0.68781,0.68793,92299999.0
2005-11-04 16:21:00,0.68788,0.68803,0.68786,0.68798,130399999.0
2005-11-04 16:22:00,0.68802,0.68807,0.688,0.688,84399998.0
2005-11-04 16:23:00,0.68788,0.688,0.68786,0.68786,51000000.0
2005-11-04 16:24:00,0.68795,0.688,0.68794,0.68794,48100000.0
2005-11-04 16:25:00,0.6879,0.68798,0.68788,0.68795,76999999.0
2005-11-04 16:26:00,0.68785,0.68795,0.68785,0.68795,107099999.0
2005-11-04 16:27:00,0.68794,0.68794,0.68783,0.68792,42300000.0
2005-11-04 16:28:00,0.68757,0.68772,0.68752,0.68763,112700001.0
2005-11-04 16:29:00,0.68753,0.68753,0.68737,0.68744,153599999.0
2005-11-04 16:30:00,0.68744,0.6879,0.68744,0.68784,102599999.0
2005-11-04 16:31:00,0.68797,0.68799,0.68787,0.68787,81999999.0
2005-11-04 16:32:00,0.68781,0.68781,0.68749,0.68749,124800000.0
2005-11-04 16:33:00,0.68754,0.68763,0.68744,0.68763,124200000.0
2005-11-04 16:34:00,0.6876,0.68765,0.68757,0.68757,110000001.0
2005-11-04 16:35:00,0.6877,0.68793,0.68769,0.68772,108299997.0
2005-11-04 16:36:00,0.68761,0.6878,0.68751,0.6878,97900002.0
2005-11-04 16:37:00,0.68786,0.68816,0.68786,0.6881,49200001.0
2005-11-04 16:38:00,0.68814,0.68846,0.68814,0.68828,91900000.0
2005-11-04 16:39:00,0.68824,0.68835,0.68824,0.68835,27900000.0
2005-11-04 16:40:00,0.68835,0.68835,0.68823,0.68823,71000001.0
2005-11-04 16:41:00,0.68829,0.68832,0.68828,0.68828,80900002.0
2005-11-04 16:42:00,0.68825,0.68825,0.68825,0.68825,15500000.0
2005-11-04 16:43:00,0.6881,0.6881,0.68792,0.68792,77000001.0
2005-11-04 16:44:00,0.68791,0.68791,0.68773,0.68773,57000000.0
2005-11-04 16:45:00,0.68798,0.68798,0.68747,0.68747,130800000.0
2005-11-04 16:46:00,0.68788,0.68797,0.68785,0.68785,124600001.0
2005-11-04 16:47:00,0.68789,0.68793,0.68756,0.68767,113999998.0
2005-11-04 16:48:00,0.68773,0.68773,0.6875,0.68758,98400000.0
2005-11-04 16:49:00,0.68752,0.68753,0.68733,0.68733,52500000.0
2005-11-04 16:50:00,0.68729,0.68736,0.68714,0.68714,110999999.0
2005-11-04 16:51:00,0.68719,0.68728,0.68719,0.6872,69600000.0
2005-11-04 16:52:00,0.68734,0.68734,0.6872,0.6872,60200000.0
2005-11-04 16:53:00,0.68724,0.68738,0.68724,0.68732,53600001.0
2005-11-04 16:54:00,0.68725,0.68735,0.68725,0.68735,83000000.0
2005-11-04 16:55:00,0.68737,0.68746,0.68735,0.68736,63500000.0
2005-11-04 16:56:00,0.68739,0.68751,0.68738,0.68751,78000002.0
2005-11-04 16:57:00,0.68749,0.68749,0.68712,0.68712,106699998.0
2005-11-04 16:58:00,0.68703,0.68707,0.68674,0.68674,111999998.0
2005-11-04 16:59:00,0.68669,0.68697,0.68665,0.68685,75599999.0
2005-11-04 17:00:00,0.68691,0.68691,0.68623,0.68656,135400000.0
2005-11-04 17:01:00,0.68675,0.68678,0.68623,0.68623,97900000.0
2005-11-04 17:02:00,0.6864,0.68643,0.68635,0.68643,67800000.0
2005-11-04 17:03:00,0.68652,0.68666,0.68636,0.68661,56500000.0
2005-11-04 17:04:00,0.68647,0.68662,0.68645,0.68662,164600001.0
2005-11-04 17:05:00,0.68665,0.68665,0.68649,0.68649,106300001.0
2005-11-04 17:06:00,0.68633,0.68633,0.68599,0.68612,62100000.0
2005-11-04 17:07:00,0.68607,0.68607,0.68558,0.68558,35100000.0
2005-11-04 17:08:00,0.6854,0.6854,0.68473,0.68473,57400000.0
2005-11-04 17:09:00,0.68489,0.68489,0.68469,0.68487,74000000.0
2005-11-04 17:10:00,0.68475,0.6849,0.68462,0.6849,119999998.0
2005-11-04 17:11:00,0.68476,0.68514,0.68451,0.68504,144000001.0
2005-11-04 17:12:00,0.68521,0.68527,0.68487,0.68495,58200000.0
2005-11-04 17:13:00,0.68487,0.68487,0.68436,0.68436,125200001.0
2005-11-04 17:14:00,0.68423,0.68473,0.68423,0.68473,45700000.0
2005-11-04 17:15:00,0.68466,0.68466,0.68443,0.68443,37100000.0
2005-11-04 17:16:00,0.68446,0.68446,0.68423,0.68423,78900001.0
2005-11-04 17:17:00,0.68414,0.68414,0.68394,0.68401,83599999.0
2005-11-04 17:18:00,0.68406,0.68441,0.684,0.68441,115000000.0
2005-11-04 17:19:00,0.68456,0.6848,0.68456,0.68476,64000001.0
2005-11-04 17:20:00,0.68488,0.68493,0.6847,0.68473,81400001.0
2005-11-04 17:21:00,0.68465,0.68469,0.6846,0.68463,70999999.0
2005-11-04 17:22:00,0.68439,0.68439,0.6841,0.68432,61299999.0
2005-11-04 17:23:00,0.6843,0.6843,0.68405,0.68409,75000000.0
2005-11-04 17:24:00,0.68416,0.68436,0.68416,0.68429,59700001.0
2005-11-04 17:25:00,0.68421,0.68421,0.68404,0.68419,78699999.0
2005-11-04 17:26:00,0.68416,0.68416,0.68393,0.68393,77500000.0
2005-11-04 17:27:00,0.68413,0.68426,0.6841,0.6841,89800001.0
2005-11-04 17:28:00,0.68407,0.68407,0.68384,0.68384,72499999.0
2005-11-04 17:29:00,0.6839,0.68401,0.68384,0.6839,57700000.0
2005-11-04 17:30:00,0.68381,0.68381,0.6837,0.6837,72699999.0
2005-11-04 17:31:00,0.68357,0.68357,0.68334,0.68342,109099999.0
2005-11-04 17:32:00,0.68341,0.68369,0.68334,0.68339,164799995.0
2005-11-04 17:33:00,0.6835,0.68364,0.6834,0.68348,126100002.0
2005-11-04 17:34:00,0.68353,0.68363,0.68337,0.68337,54600000.0
2005-11-04 17:35:00,0.6833,0.68358,0.6833,0.68358,77800000.0
2005-11-04 17:36:00,0.6836,0.68403,0.6836,0.68403,100499998.0
2005-11-04 17:37:00,0.68411,0.68414,0.684,0.6841,87699999.0
2005-11-04 17:38:00,0.68399,0.68417,0.68397,0.68417,113700000.0
2005-11-04 17:39:00,0.6842,0.68424,0.6842,0.68423,98599999.0
2005-11-04 17:40:00,0.68407,0.68409,0.68367,0.68367,43800000.0
2005-11-04 17:41:00,0.68354,0.68354,0.68354,0.68354,19100000.0
2005-11-04 17:42:00,0.68348,0.68351,0.68338,0.68342,84899999.0
2005-11-04 17:43:00,0.68354,0.68373,0.68354,0.68363,74599999.0
2005-11-04 17:44:00,0.68353,0.68367,0.68348,0.68367,71399999.0
2005-11-04 17:45:00,0.68372,0.68372,0.68345,0.68355,87700000.0
2005-11-04 17:46:00,0.68351,0.68351,0.68349,0.68349,31600000.0
2005-11-04 17:47:00,0.68344,0.68371,0.68335,0.68346,56500000.0
2005-11-04 17:48:00,0.68335,0.68335,0.68292,0.68292,60500001.0
2005-11-04 17:49:00,0.68292,0.68307,0.68292,0.68307,42700002.0
2005-11-04 17:50:00,0.68315,0.68323,0.68314,0.68317,68700000.0
2005-11-04 17:51:00,0.68308,0.68312,0.68297,0.68297,89600000.0
2005-11-04 17:52:00,0.68295,0.68295,0.68285,0.68295,88099999.0
2005-11-04 17:53:00,0.68298,0.68308,0.68298,0.68303,46000000.0
2005-11-04 17:54:00,0.68283,0.68283,0.6827,0.68275,81500001.0
2005-11-04 17:55:00,0.68251,0.68251,0.68225,0.68225,30300000.0
2005-11-04 17:56:00,0.68203,0.6822,0.68203,0.68218,103099999.0
2005-11-04 17:57:00,0.68218,0.68218,0.68187,0.68193,55600001.0
2005-11-04 17:58:00,0.68201,0.68201,0.68181,0.68189,117499999.0
2005-11-04 17:59:00,0.68195,0.68228,0.68195,0.68228,120999999.0
2005-11-04 18:00:00,0.68245,0.68248,0.68202,0.68202,117800002.0
2005-11-04 18:01:00,0.68226,0.6823,0.68206,0.6823,120000001.0
2005-11-04 18:02:00,0.68243,0.68267,0.68232,0.68267,56700000.0
2005-11-04 18:03:00,0.68282,0.68291,0.68279,0.68291,296700000.0
2005-11-04 18:04:00,0.68299,0.68338,0.68294,0.68294,190799998.0
2005-11-04 18:05:00,0.68292,0.68292,0.6826,0.68284,372700004.0
2005-11-04 18:06:00,0.68289,0.68303,0.68276,0.68303,120000003.0
2005-11-04 18:07:00,0.68292,0.68292,0.68254,0.68276,214399999.0
2005-11-04 18:08:00,0.68278,0.6829,0.68278,0.68282,111100001.0
2005-11-04 18:09:00,0.68284,0.68297,0.6826,0.68264,280800000.0
2005-11-04 18:10:00,0.6825,0.68256,0.68244,0.68244,179800001.0
2005-11-04 18:11:00,0.68229,0.68229,0.68221,0.68221,39900001.0
2005-11-04 18:12:00,0.68233,0.68233,0.68225,0.6823,54300000.0
2005-11-04 18:13:00,0.68228,0.68241,0.68207,0.68229,115099999.0
2005-11-04 18:14:00,0.68242,0.68272,0.68242,0.68272,137899999.0
2005-11-04 18:15:00,0.68275,0.68315,0.68275,0.68315,208499999.0
2005-11-04 18:16:00,0.68324,0.68331,0.68316,0.68325,340300000.0
2005-11-04 18:17:00,0.68316,0.68333,0.68316,0.68329,155500000.0
2005-11-04 18:18:00,0.68335,0.6838,0.68335,0.68375,334199996.0
2005-11-04 18:19:00,0.68384,0.6841,0.68384,0.68394,193400000.0
2005-11-04 18:20:00,0.68396,0.68405,0.68395,0.68405,104399999.0
2005-11-04 18:21:00,0.68399,0.68402,0.68388,0.6839,128400001.0
2005-11-04 18:22:00,0.68385,0.68404,0.68385,0.68388,91099999.0
2005-11-04 18:23:00,0.68376,0.68382,0.68364,0.68382,250300002.0
2005-11-04 18:24:00,0.68387,0.68402,0.68381,0.68388,252400001.0
2005-11-04 18:25:00,0.68379,0.68379,0.6836,0.6836,151799998.0
2005-11-04 18:26:00,0.68355,0.68365,0.68355,0.68365,72600000.0
2005-11-04 18:27:00,0.68369,0.6838,0.68363,0.6838,306299997.0
2005-11-04 18:28:00,0.68377,0.68386,0.68362,0.68363,130199997.0
2005-11-04 18:29:00,0.68367,0.68374,0.68366,0.68373,206799999.0
2005-11-04 18:30:00,0.68375,0.68377,0.68368,0.68377,102800002.0
2005-11-04 18:31:00,0.68366,0.68366,0.68354,0.68354,223400002.0
2005-11-04 18:32:00,0.6835,0.68355,0.6835,0.6835,52500000.0
2005-11-04 18:33:00,0.6835,0.6835,0.68322,0.68338,237500001.0
2005-11-04 18:34:00,0.68347,0.68351,0.68337,0.68342,150400000.0
2005-11-04 18:35:00,0.6834,0.68342,0.68301,0.68314,223799997.0
2005-11-04 18:36:00,0.68323,0.68333,0.683,0.6832,178500000.0
2005-11-04 18:37:00,0.68323,0.68328,0.6831,0.68328,102899998.0
2005-11-04 18:38:00,0.6833,0.68334,0.68325,0.68328,99300000.0
2005-11-04 18:39:00,0.6832,0.6833,0.68315,0.68325,340999999.0
2005-11-04 18:40:00,0.68318,0.68318,0.68254,0.68261,57300001.0
2005-11-04 18:41:00,0.68242,0.6826,0.68236,0.68259,281100001.0
2005-11-04 18:42:00,0.6827,0.68275,0.68265,0.68275,118300001.0
2005-11-04 18:43:00,0.68268,0.68289,0.68258,0.68283,577800001.0
2005-11-04 18:44:00,0.68285,0.68288,0.68273,0.68283,303099999.0
2005-11-04 18:45:00,0.68288,0.68288,0.68263,0.6827,438299998.0
2005-11-04 18:46:00,0.68271,0.6828,0.68271,0.6828,179599999.0
2005-11-04 18:47:00,0.6828,0.68293,0.6828,0.68293,200900000.0
2005-11-04 18:48:00,0.68285,0.68285,0.68245,0.68248,162399997.0
2005-11-04 18:49:00,0.68251,0.68279,0.68251,0.68267,149199998.0
2005-11-04 18:50:00,0.68256,0.68258,0.68237,0.68248,136599998.0
2005-11-04 18:51:00,0.68255,0.68278,0.68255,0.68278,68200000.0
2005-11-04 18:52:00,0.68288,0.68291,0.68283,0.68283,87799998.0
2005-11-04 18:53:00,0.68269,0.68287,0.68263,0.68287,66800000.0
2005-11-04 18:54:00,0.68288,0.68291,0.68283,0.68283,53400000.0
2005-11-04 18:55:00,0.68281,0.68281,0.68246,0.68257,149600000.0
2005-11-04 18:56:00,0.68266,0.68278,0.68247,0.68247,70600000.0
2005-11-04 18:57:00,0.68238,0.68238,0.68224,0.6823,63600001.0
2005-11-04 18:58:00,0.68216,0.68234,0.68203,0.68203,99800001.0
2005-11-04 18:59:00,0.68169,0.68203,0.68128,0.68172,235400001.0
2005-11-04 19:00:00,0.68168,0.68197,0.68168,0.68197,209599999.0
2005-11-04 19:01:00,0.68216,0.68227,0.68202,0.68202,84499999.0
2005-11-04 19:02:00,0.68194,0.68195,0.68174,0.68195,53900001.0
2005-11-04 19:03:00,0.682,0.6823,0.682,0.68212,185900002.0
2005-11-04 19:04:00,0.68216,0.68227,0.6821,0.6821,127099999.0
2005-11-04 19:05:00,0.68211,0.68234,0.68211,0.68228,109799999.0
2005-11-04 19:06:00,0.6822,0.6822,0.68201,0.68209,154200001.0
2005-11-04 19:07:00,0.68209,0.68209,0.68174,0.68177,245799999.0
2005-11-04 19:08:00,0.68177,0.68177,0.68129,0.68151,114500000.0
2005-11-04 19:09:00,0.68153,0.68153,0.68139,0.6815,126299999.0
2005-11-04 19:10:00,0.68148,0.68148,0.68136,0.68146,55700000.0
2005-11-04 19:11:00,0.68145,0.68161,0.68145,0.68157,71200000.0
2005-11-04 19:12:00,0.68142,0.68156,0.68131,0.68145,65400000.0
2005-11-04 19:13:00,0.68157,0.68179,0.68153,0.68177,94400003.0
2005-11-04 19:14:00,0.68185,0.68185,0.6818,0.6818,86100000.0
2005-11-04 19:15:00,0.6818,0.68185,0.6818,0.6818,93600001.0
2005-11-04 19:16:00,0.68175,0.68207,0.68169,0.68201,107500001.0
2005-11-04 19:17:00,0.68186,0.68207,0.68184,0.68184,69300000.0
2005-11-04 19:18:00,0.68184,0.68195,0.68158,0.68187,85900000.0
2005-11-04 19:19:00,0.68179,0.6821,0.68179,0.6821,121599998.0
2005-11-04 19:20:00,0.6822,0.68224,0.68209,0.68222,157100001.0
2005-11-04 19:21:00,0.68229,0.68232,0.68215,0.68221,123500001.0
2005-11-04 19:22:00,0.68221,0.68233,0.68221,0.68233,124100000.0
2005-11-04 19:23:00,0.68218,0.68221,0.68155,0.68155,53500000.0
2005-11-04 19:24:00,0.68152,0.68187,0.68152,0.68186,67100000.0
2005-11-04 19:25:00,0.68196,0.68207,0.68196,0.68207,60200000.0
2005-11-04 19:26:00,0.68214,0.68231,0.68188,0.68188,43799999.0
2005-11-04 19:27:00,0.68162,0.68236,0.68162,0.68223,135200000.0
2005-11-04 19:28:00,0.68234,0.68234,0.68178,0.68178,189800001.0
2005-11-04 19:29:00,0.6818,0.68197,0.68178,0.68178,85500000.0
2005-11-04 19:30:00,0.68173,0.68173,0.68165,0.68167,76100000.0
2005-11-04 19:31:00,0.68173,0.68175,0.68165,0.68171,68399998.0
2005-11-04 19:32:00,0.68165,0.68175,0.68155,0.6816,102200000.0
2005-11-04 19:33:00,0.68146,0.68152,0.6814,0.68152,43800000.0
2005-11-04 19:34:00,0.68152,0.68152,0.68134,0.68138,104700000.0
2005-11-04 19:35:00,0.68145,0.68193,0.68145,0.68173,266900000.0
2005-11-04 19:36:00,0.68177,0.68196,0.68177,0.68189,194300000.0
2005-11-04 19:37:00,0.6819,0.68195,0.68188,0.68188,110400000.0
2005-11-04 19:38:00,0.68187,0.68187,0.68168,0.68171,49899999.0
2005-11-04 19:39:00,0.68177,0.68185,0.68175,0.68177,269999998.0
2005-11-04 19:40:00,0.68188,0.68188,0.6818,0.6818,81199999.0
2005-11-04 19:41:00,0.6818,0.6818,0.68151,0.68151,58000000.0
2005-11-04 19:42:00,0.68149,0.68167,0.68127,0.68127,128800000.0
2005-11-04 19:43:00,0.6813,0.68145,0.68108,0.68118,90200002.0
2005-11-04 19:44:00,0.68129,0.68129,0.68089,0.68089,118100000.0
2005-11-04 19:45:00,0.68101,0.68129,0.68101,0.68123,71800000.0
2005-11-04 19:46:00,0.68117,0.6812,0.681,0.68111,107800001.0
2005-11-04 19:47:00,0.68123,0.68145,0.68123,0.68145,35600000.0
2005-11-04 19:48:00,0.68137,0.68145,0.68135,0.68145,114100001.0
2005-11-04 19:49:00,0.68154,0.6818,0.68137,0.68137,130399998.0
2005-11-04 19:50:00,0.68154,0.68163,0.68153,0.68159,127799999.0
2005-11-04 19:51:00,0.6817,0.68186,0.6817,0.68183,160800002.0
2005-11-04 19:52:00,0.68185,0.6819,0.68175,0.68185,165899998.0
2005-11-04 19:53:00,0.68181,0.68181,0.68135,0.68135,117800000.0
2005-11-04 19:54:00,0.6817,0.6818,0.6817,0.68175,175700001.0
2005-11-04 19:55:00,0.68164,0.6819,0.68164,0.6819,285300002.0
2005-11-04 19:56:00,0.68195,0.68209,0.6818,0.6818,259599998.0
2005-11-04 19:57:00,0.68183,0.68183,0.6817,0.68177,145400001.0
2005-11-04 19:58:00,0.68182,0.68214,0.68169,0.68206,188799999.0
2005-11-04 19:59:00,0.6821,0.68214,0.68168,0.68168,89500000.0
2005-11-04 20:00:00,0.68167,0.6818,0.68166,0.6818,297400000.0
2005-11-04 20:01:00,0.68176,0.68198,0.6816,0.68198,134600001.0
2005-11-04 20:02:00,0.68208,0.68215,0.68208,0.6821,54300000.0
2005-11-04 20:03:00,0.68225,0.68229,0.68223,0.68228,103500001.0
2005-11-04 20:04:00,0.68208,0.68226,0.68202,0.68223,158800001.0
2005-11-04 20:05:00,0.68223,0.68223,0.68192,0.68202,155800001.0
2005-11-04 20:06:00,0.68218,0.68241,0.68216,0.68225,370699998.0
2005-11-04 20:07:00,0.68223,0.68227,0.68215,0.68215,92500000.0
2005-11-04 20:08:00,0.68218,0.68221,0.68213,0.6822,67699999.0
2005-11-04 20:09:00,0.68221,0.68229,0.68199,0.68224,131700001.0
2005-11-04 20:10:00,0.68222,0.68238,0.68209,0.68228,156800000.0
2005-11-04 20:11:00,0.68218,0.68218,0.68213,0.68214,59000000.0
2005-11-04 20:12:00,0.68213,0.68213,0.68198,0.68202,100299998.0
2005-11-04 20:13:00,0.68211,0.68224,0.68193,0.68218,62599999.0
2005-11-04 20:14:00,0.68218,0.68234,0.68209,0.68234,169600001.0
2005-11-04 20:15:00,0.68205,0.68205,0.68164,0.68176,86499997.0
2005-11-04 20:16:00,0.6818,0.68181,0.68158,0.68171,390399998.0
2005-11-04 20:17:00,0.68169,0.68181,0.68163,0.6818,236999999.0
2005-11-04 20:18:00,0.68168,0.6819,0.68168,0.6819,81800001.0
2005-11-04 20:19:00,0.68183,0.68183,0.68153,0.6817,89600001.0
2005-11-04 20:20:00,0.68177,0.68177,0.68159,0.68167,58099999.0
2005-11-04 20:21:00,0.68172,0.68183,0.68172,0.68183,83999998.0
2005-11-04 20:22:00,0.68174,0.68174,0.68134,0.68145,122899999.0
2005-11-04 20:23:00,0.68122,0.68148,0.68093,0.68148,89400000.0
2005-11-04 20:24:00,0.68147,0.68153,0.68117,0.68153,102800000.0
2005-11-04 20:25:00,0.68157,0.68163,0.68153,0.68159,127399999.0
2005-11-04 20:26:00,0.68161,0.68161,0.68144,0.68156,99700000.0
2005-11-04 20:27:00,0.68154,0.68154,0.68128,0.6813,96699998.0
2005-11-04 20:28:00,0.68131,0.68153,0.68131,0.68153,54500000.0
2005-11-04 20:29:00,0.68153,0.68153,0.68143,0.68146,271099994.0
2005-11-04 20:30:00,0.68133,0.68147,0.6813,0.68145,263599998.0
2005-11-04 20:31:00,0.68149,0.68169,0.68127,0.68137,157800000.0
2005-11-04 20:32:00,0.68129,0.68144,0.68122,0.6813,113800003.0
2005-11-04 20:33:00,0.68138,0.68142,0.68128,0.68136,167799998.0
2005-11-04 20:34:00,0.68145,0.68151,0.68134,0.68151,118200000.0
2005-11-04 20:35:00,0.68153,0.68153,0.68139,0.68148,130100002.0
2005-11-04 20:36:00,0.68138,0.6817,0.68127,0.68134,195400003.0
2005-11-04 20:37:00,0.68151,0.68171,0.68151,0.68167,213699999.0
2005-11-04 20:38:00,0.68166,0.68166,0.68149,0.68166,185099998.0
2005-11-04 20:39:00,0.68165,0.68166,0.68157,0.68166,35800000.0
2005-11-04 20:40:00,0.6817,0.68207,0.6817,0.68203,186699999.0
2005-11-04 20:41:00,0.68206,0.6822,0.68188,0.6822,209300002.0
2005-11-04 20:42:00,0.68227,0.68244,0.68227,0.68231,52799999.0
2005-11-04 20:43:00,0.68231,0.68238,0.68215,0.68215,101299999.0
2005-11-04 20:44:00,0.68212,0.68251,0.68212,0.68251,71100001.0
2005-11-04 20:45:00,0.68258,0.68259,0.68246,0.68246,107300000.0
2005-11-04 20:46:00,0.68259,0.68263,0.68251,0.68251,48100000.0
2005-11-04 20:47:00,0.68261,0.68274,0.68261,0.68271,109899998.0
2005-11-04 20:48:00,0.68266,0.68279,0.68266,0.68266,90900001.0
2005-11-04 20:49:00,0.68249,0.68263,0.68219,0.68224,82900000.0
2005-11-04 20:50:00,0.6822,0.68222,0.68213,0.68215,133200001.0
2005-11-04 20:51:00,0.68202,0.68232,0.6818,0.68232,166699997.0
2005-11-04 20:52:00,0.6822,0.6823,0.68215,0.68215,107900000.0
2005-11-04 20:53:00,0.68224,0.68225,0.68212,0.68218,264499999.0
2005-11-04 20:54:00,0.68216,0.68219,0.68205,0.68207,97500000.0
2005-11-04 20:55:00,0.68202,0.68213,0.68202,0.68213,8800000.0
2005-11-04 20:56:00,0.68209,0.68215,0.68173,0.68215,112299998.0
2005-11-04 20:57:00,0.6822,0.6823,0.68205,0.6822,56400000.0
2005-11-04 20:58:00,0.68226,0.6824,0.682,0.68222,302999999.0
2005-11-04 20:59:00,0.68218,0.68246,0.68216,0.6823,255400001.0
2005-11-04 21:00:00,0.68234,0.68248,0.68232,0.68248,192000000.0
2005-11-04 21:01:00,0.68225,0.68241,0.68222,0.68233,127900001.0
2005-11-04 21:02:00,0.6823,0.68235,0.68227,0.6823,76900000.0
2005-11-04 21:03:00,0.68242,0.68242,0.6822,0.68225,96400000.0
2005-11-04 21:04:00,0.68237,0.68249,0.68227,0.68227,121500001.0
2005-11-04 21:05:00,0.68227,0.68235,0.68205,0.68205,95599999.0
2005-11-04 21:06:00,0.68225,0.6824,0.68225,0.6823,177000000.0
2005-11-04 21:07:00,0.68234,0.68234,0.68214,0.6823,34800000.0
2005-11-04 21:08:00,0.68232,0.68232,0.68206,0.68225,116200000.0
2005-11-04 21:09:00,0.68232,0.6826,0.68231,0.6826,137699998.0
2005-11-04 21:10:00,0.68256,0.68256,0.6824,0.6824,87700000.0
2005-11-04 21:11:00,0.68247,0.68247,0.68223,0.68223,60200000.0
2005-11-04 21:12:00,0.68229,0.68229,0.68211,0.68211,141799998.0
2005-11-04 21:13:00,0.682,0.68211,0.682,0.68203,57299999.0
2005-11-04 21:14:00,0.68207,0.68209,0.68204,0.68209,111100002.0
2005-11-04 21:15:00,0.68217,0.68224,0.68204,0.68212,186699996.0
2005-11-04 21:16:00,0.68212,0.68212,0.68189,0.68202,141699999.0
2005-11-04 21:17:00,0.68211,0.68227,0.68209,0.68221,208500001.0
2005-11-04 21:18:00,0.68213,0.68223,0.68195,0.68195,181099998.0
2005-11-04 21:19:00,0.682,0.68228,0.682,0.68227,178200001.0
2005-11-04 21:20:00,0.68225,0.68225,0.68186,0.68213,271499996.0
2005-11-04 21:21:00,0.68227,0.68234,0.68223,0.68234,72200000.0
2005-11-04 21:22:00,0.68235,0.68235,0.68225,0.6823,91600000.0
2005-11-04 21:23:00,0.68214,0.68229,0.68204,0.68213,214199997.0
2005-11-04 21:24:00,0.68238,0.68241,0.6821,0.6821,87600000.0
2005-11-04 21:25:00,0.68207,0.68208,0.6819,0.6819,85700000.0
2005-11-04 21:26:00,0.68184,0.68194,0.68179,0.68188,167799999.0
2005-11-04 21:27:00,0.68196,0.68228,0.68196,0.68228,77400000.0
2005-11-04 21:28:00,0.68228,0.68228,0.68195,0.68224,132000002.0
2005-11-04 21:29:00,0.6823,0.68257,0.68184,0.68184,161199999.0
2005-11-04 21:30:00,0.68187,0.68227,0.68187,0.68227,118100001.0
2005-11-04 21:31:00,0.68216,0.68216,0.68199,0.68199,12800000.0
2005-11-04 21:32:00,0.68186,0.68224,0.68186,0.68224,37300000.0
2005-11-04 21:33:00,0.6824,0.6827,0.6824,0.6827,45500000.0
2005-11-04 21:34:00,0.68272,0.68272,0.68253,0.68261,78600000.0
2005-11-04 21:35:00,0.68263,0.68275,0.68261,0.68275,233699999.0
2005-11-04 21:36:00,0.68271,0.68298,0.68261,0.68277,190700001.0
2005-11-04 21:37:00,0.68282,0.6829,0.6828,0.68285,102700000.0
2005-11-04 21:38:00,0.68265,0.6827,0.6826,0.68262,122200000.0
2005-11-04 21:39:00,0.68255,0.6826,0.68241,0.68257,91900000.0
2005-11-04 21:40:00,0.68258,0.68258,0.68218,0.68218,97200001.0
2005-11-04 21:41:00,0.68207,0.68253,0.68207,0.68253,106999999.0
2005-11-04 21:42:00,0.68256,0.68268,0.68256,0.68265,94299997.0
2005-11-04 21:43:00,0.68264,0.68282,0.68259,0.68259,47900000.0
2005-11-04 21:44:00,0.68276,0.6829,0.68253,0.68253,25400000.0
2005-11-04 21:45:00,0.68264,0.68288,0.68264,0.68286,86100001.0
2005-11-04 21:46:00,0.68283,0.68289,0.68264,0.68264,63700000.0
2005-11-04 21:47:00,0.68274,0.68274,0.68248,0.6827,107200001.0
2005-11-04 21:48:00,0.68243,0.68271,0.68243,0.68259,54600000.0
2005-11-04 21:49:00,0.68265,0.68278,0.68261,0.68274,75699999.0
2005-11-04 21:50:00,0.68288,0.68297,0.68282,0.68291,68900000.0
2005-11-04 21:51:00,0.68287,0.68287,0.68263,0.68263,140499997.0
2005-11-04 21:52:00,0.68271,0.68274,0.68248,0.6827,95799999.0
2005-11-04 21:53:00,0.68277,0.68278,0.68246,0.68258,109400000.0
2005-11-04 21:54:00,0.68268,0.68271,0.6826,0.68269,71599999.0
2005-11-04 21:55:00,0.68273,0.68281,0.68273,0.68278,55300000.0
2005-11-04 21:56:00,0.68296,0.68296,0.68274,0.68274,79700000.0
2005-11-04 21:57:00,0.68275,0.68284,0.68242,0.68284,178900001.0
2005-11-04 21:58:00,0.6828,0.68285,0.6828,0.68285,71800000.0
2005-11-04 21:59:00,0.68287,0.68299,0.68282,0.68292,80100000.0
2005-11-04 22:00:00,0.68284,0.683,0.68271,0.68291,100400000.0
2005-11-04 22:01:00,0.68276,0.6829,0.6826,0.68272,188200000.0
2005-11-04 22:02:00,0.68286,0.68298,0.68274,0.68287,132699999.0
2005-11-04 22:03:00,0.68281,0.68298,0.68281,0.68285,127399999.0
2005-11-04 22:04:00,0.68289,0.68289,0.68276,0.6828,118800001.0
2005-11-04 22:05:00,0.68262,0.68282,0.68261,0.68268,150700000.0
2005-11-04 22:06:00,0.68265,0.68295,0.68264,0.6828,132099999.0
2005-11-04 22:07:00,0.6827,0.68279,0.6826,0.68268,89799998.0
2005-11-04 22:08:00,0.68281,0.683,0.68266,0.68275,150900000.0
2005-11-04 22:09:00,0.68289,0.68289,0.68283,0.68286,78100000.0
2005-11-04 22:10:00,0.68276,0.68293,0.68261,0.68278,58100000.0
2005-11-04 22:11:00,0.68257,0.68304,0.68257,0.68304,83200000.0
2005-11-04 22:12:00,0.68298,0.68298,0.68283,0.68288,131699999.0
2005-11-04 22:13:00,0.68303,0.68303,0.68278,0.68278,73399999.0
2005-11-04 22:14:00,0.6828,0.68299,0.6828,0.68293,125100000.0
2005-11-04 22:15:00,0.68287,0.68296,0.68279,0.68289,91700000.0
2005-11-04 22:16:00,0.68284,0.68302,0.68278,0.68299,95600001.0
2005-11-04 22:17:00,0.68297,0.68297,0.68277,0.68287,90999999.0
2005-11-04 22:18:00,0.68297,0.68297,0.68265,0.68265,102399998.0
2005-11-04 22:19:00,0.68291,0.68296,0.68269,0.6828,112999997.0
2005-11-04 22:20:00,0.68279,0.68284,0.68263,0.68263,130799998.0
2005-11-04 22:21:00,0.68264,0.68293,0.68263,0.68274,131500001.0
2005-11-04 22:22:00,0.68281,0.68281,0.68238,0.68238,93400000.0
2005-11-04 22:23:00,0.68238,0.68246,0.68218,0.6823,63899999.0
2005-11-04 22:24:00,0.6823,0.6823,0.68195,0.68207,150799999.0
2005-11-04 22:25:00,0.682,0.68244,0.682,0.68223,127100002.0
2005-11-04 22:26:00,0.68208,0.68242,0.68208,0.68242,93200000.0
2005-11-04 22:27:00,0.6822,0.68245,0.68185,0.68199,106500000.0
2005-11-04 22:28:00,0.68182,0.68206,0.68175,0.68184,145499997.0
2005-11-04 22:29:00,0.68187,0.68201,0.68178,0.68187,87300000.0
2005-11-04 22:30:00,0.68201,0.6821,0.6818,0.68198,189200000.0
2005-11-04 22:31:00,0.68201,0.68206,0.68184,0.68204,131500002.0
2005-11-04 22:32:00,0.68198,0.68216,0.68178,0.68191,182600000.0
2005-11-04 22:33:00,0.68163,0.68208,0.68155,0.68207,67500000.0
2005-11-04 22:34:00,0.68201,0.68215,0.68152,0.68171,87300000.0
2005-11-04 22:35:00,0.68193,0.68199,0.68171,0.68183,88100000.0
2005-11-04 22:36:00,0.68191,0.68195,0.68179,0.68183,114200000.0
2005-11-04 22:37:00,0.68184,0.68191,0.68168,0.68168,104500001.0
2005-11-04 22:38:00,0.68165,0.68202,0.68139,0.68202,80700000.0
2005-11-04 22:39:00,0.68207,0.68217,0.68181,0.68187,92099999.0
2005-11-04 22:40:00,0.68182,0.68199,0.68157,0.68161,70800000.0
2005-11-04 22:41:00,0.6816,0.68201,0.6816,0.68197,106000000.0
2005-11-04 22:42:00,0.68208,0.68218,0.68185,0.68202,135699998.0
2005-11-04 22:43:00,0.68197,0.68241,0.68197,0.68209,129199999.0
2005-11-04 22:44:00,0.68216,0.68218,0.68186,0.68187,136199999.0
2005-11-04 22:45:00,0.68194,0.6822,0.68194,0.68218,178000001.0
2005-11-04 22:46:00,0.68223,0.68231,0.68195,0.68214,190300000.0
2005-11-04 22:47:00,0.68215,0.68216,0.68194,0.68195,168200001.0
2005-11-04 22:48:00,0.68193,0.68233,0.68193,0.68211,113800000.0
2005-11-04 22:49:00,0.68199,0.68229,0.68183,0.68229,85899999.0
2005-11-04 22:50:00,0.68183,0.68219,0.68176,0.68193,211999999.0
2005-11-04 22:51:00,0.68191,0.68235,0.68175,0.682,166100001.0
2005-11-04 22:52:00,0.68201,0.68218,0.6818,0.68205,108399998.0
2005-11-04 22:53:00,0.68213,0.68223,0.68182,0.6822,102499999.0
2005-11-04 22:54:00,0.68228,0.68233,0.682,0.68206,96499999.0
2005-11-04 22:55:00,0.6819,0.68235,0.6819,0.68192,96300001.0
2005-11-04 22:56:00,0.68204,0.68217,0.68195,0.68217,79000000.0
2005-11-04 22:57:00,0.68208,0.68232,0.6819,0.68208,125800002.0
2005-11-04 22:58:00,0.68212,0.68219,0.6817,0.6817,69200000.0
2005-11-04 22:59:00,0.68154,0.68204,0.68154,0.68158,127000000.0
2005-11-04 23:00:00,0.68167,0.6822,0.68167,0.6821,90100000.0
2005-11-04 23:01:00,0.68199,0.68215,0.68185,0.68206,122700002.0
2005-11-04 23:02:00,0.682,0.68212,0.68174,0.68183,96599999.0
2005-11-04 23:03:00,0.68184,0.68213,0.68181,0.68208,99400000.0
2005-11-04 23:04:00,0.68232,0.68234,0.68175,0.6818,69499999.0
2005-11-04 23:05:00,0.68191,0.68207,0.6818,0.68186,135900002.0
2005-11-04 23:06:00,0.68228,0.68241,0.68217,0.68235,70400001.0
2005-11-04 23:07:00,0.68239,0.68252,0.68215,0.68227,98999999.0
2005-11-04 23:08:00,0.68247,0.68252,0.68227,0.6825,97800002.0
2005-11-04 23:09:00,0.68252,0.68258,0.6822,0.68237,163099999.0
2005-11-04 23:10:00,0.68254,0.68262,0.68213,0.68213,121000001.0
2005-11-04 23:11:00,0.68239,0.68245,0.68218,0.68221,180200000.0
2005-11-04 23:12:00,0.68221,0.68239,0.68206,0.68239,58699999.0
2005-11-04 23:13:00,0.68221,0.6824,0.6821,0.68231,109499999.0
2005-11-04 23:14:00,0.68224,0.68249,0.68209,0.6821,58900000.0
2005-11-04 23:15:00,0.68214,0.68225,0.68197,0.68197,114799998.0
2005-11-04 23:16:00,0.68231,0.68231,0.68205,0.6823,84500000.0
2005-11-04 23:17:00,0.68224,0.68234,0.68208,0.6821,63700000.0
2005-11-04 23:18:00,0.68218,0.68232,0.68198,0.68198,53300000.0
2005-11-04 23:19:00,0.68195,0.6824,0.68195,0.68209,75499999.0
2005-11-04 23:20:00,0.68204,0.68229,0.68197,0.68217,100799999.0
2005-11-04 23:21:00,0.68219,0.68225,0.68203,0.68203,127600000.0
2005-11-04 23:22:00,0.68203,0.68234,0.68202,0.68234,102400001.0
2005-11-04 23:23:00,0.68233,0.68241,0.68204,0.68227,136400000.0
2005-11-04 23:24:00,0.68194,0.68236,0.68187,0.68235,83900000.0
2005-11-04 23:25:00,0.68218,0.68236,0.68201,0.68211,129500000.0
2005-11-04 23:26:00,0.68206,0.68241,0.68206,0.68238,83200000.0
2005-11-04 23:27:00,0.68214,0.68229,0.68214,0.68215,99100003.0
2005-11-04 23:28:00,0.68217,0.68225,0.68206,0.68207,42800000.0
2005-11-04 23:29:00,0.68216,0.68227,0.68204,0.68205,130000001.0
2005-11-04 23:30:00,0.68217,0.68232,0.68211,0.68232,87900000.0
2005-11-04 23:31:00,0.68232,0.6824,0.68203,0.68203,45600000.0
2005-11-04 23:32:00,0.68211,0.68229,0.68198,0.68199,98500000.0
2005-11-04 23:33:00,0.68217,0.68228,0.68187,0.68187,64100000.0
2005-11-04 23:34:00,0.68212,0.68218,0.68185,0.68202,116000002.0
2005-11-04 23:35:00,0.68172,0.68219,0.68172,0.68204,178500001.0
2005-11-04 23:36:00,0.68204,0.68225,0.68191,0.68225,140999998.0
2005-11-04 23:37:00,0.68227,0.68228,0.68198,0.68206,93599999.0
2005-11-04 23:38:00,0.68237,0.68256,0.68221,0.68245,143099998.0
2005-11-04 23:39:00,0.68232,0.68277,0.68219,0.6827,90599999.0
2005-11-04 23:40:00,0.68263,0.68278,0.68244,0.68244,116800001.0
2005-11-04 23:41:00,0.68256,0.68256,0.68235,0.68247,143700002.0
2005-11-04 23:42:00,0.68251,0.68276,0.68233,0.68247,81300000.0
2005-11-04 23:43:00,0.68251,0.6828,0.68247,0.68256,106500000.0
2005-11-04 23:44:00,0.68285,0.68334,0.6826,0.68281,125499999.0
2005-11-04 23:45:00,0.68266,0.68299,0.68257,0.68262,119699999.0
2005-11-04 23:46:00,0.68252,0.68266,0.68242,0.68251,107700002.0
2005-11-04 23:47:00,0.68241,0.68282,0.68237,0.68273,73700000.0
2005-11-04 23:48:00,0.68261,0.68285,0.68246,0.68285,98199999.0
2005-11-04 23:49:00,0.6828,0.68318,0.68265,0.68283,105099999.0
2005-11-04 23:50:00,0.68282,0.68317,0.68282,0.68286,106500001.0
2005-11-04 23:51:00,0.68266,0.68293,0.68266,0.68271,125199999.0
2005-11-04 23:52:00,0.68292,0.68314,0.68215,0.68222,115300001.0
2005-11-04 23:53:00,0.68219,0.68264,0.68216,0.68254,136700001.0
2005-11-04 23:54:00,0.68262,0.68285,0.68237,0.68254,88799999.0
2005-11-04 23:55:00,0.68257,0.68268,0.68229,0.68267,72300000.0
2005-11-04 23:56:00,0.6826,0.68275,0.68244,0.68248,101300001.0
2005-11-04 23:57:00,0.68274,0.68277,0.68247,0.68261,89900001.0
2005-11-04 23:58:00,0.68271,0.68273,0.68247,0.68271,48100000.0
2005-11-04 23:59:00,0.68243,0.68303,0.68243,0.68275,84600001.0
2005-11-07 00:01:00,0.6825,0.6827,0.6823,0.6827,90400001.0
2005-11-07 00:02:00,0.6827,0.6827,0.6822,0.6823,90400001.0
2005-11-07 00:03:00,0.6823,0.6823,0.6822,0.6823,90400001.0
2005-11-07 00:04:00,0.6822,0.6823,0.6822,0.6822,90400001.0
2005-11-07 00:05:00,0.6823,0.6823,0.6822,0.6823,90400001.0
2005-11-07 00:06:00,0.6823,0.6823,0.6822,0.6823,90400001.0
2005-11-07 00:07:00,0.6823,0.6824,0.6821,0.6821,90400001.0
2005-11-07 00:08:00,0.6822,0.6823,0.6821,0.6823,90400001.0
2005-11-07 00:09:00,0.6823,0.6823,0.6821,0.6823,90400001.0
2005-11-07 00:10:00,0.6823,0.6825,0.6821,0.6823,90400001.0
2005-11-07 00:11:00,0.6823,0.6823,0.6823,0.6823,90400001.0
2005-11-07 00:12:00,0.6825,0.6825,0.6823,0.6824,90400001.0
2005-11-07 00:13:00,0.6824,0.6824,0.6823,0.6823,90400001.0
2005-11-07 00:14:00,0.6827,0.6827,0.6823,0.6823,90400001.0
2005-11-07 00:15:00,0.6826,0.6826,0.6822,0.6825,90400001.0
2005-11-07 00:16:00,0.6825,0.6825,0.6824,0.6824,90400001.0
2005-11-07 00:17:00,0.6824,0.6826,0.6822,0.6822,90400001.0
2005-11-07 00:18:00,0.6825,0.6827,0.6823,0.6824,90400001.0
2005-11-07 00:19:00,0.6826,0.6827,0.6823,0.6823,90400001.0
2005-11-07 00:20:00,0.6824,0.6826,0.6823,0.6824,90400001.0
2005-11-07 00:21:00,0.6825,0.6825,0.6822,0.6825,90400001.0
2005-11-07 00:22:00,0.6824,0.6825,0.6823,0.6824,90400001.0
2005-11-07 00:23:00,0.6824,0.6825,0.6823,0.6823,90400001.0
2005-11-07 00:24:00,0.6825,0.6825,0.6823,0.6825,90400001.0
2005-11-07 00:25:00,0.6824,0.6825,0.6824,0.6824,90400001.0
2005-11-07 00:26:00,0.6825,0.6825,0.6823,0.6824,90400001.0
2005-11-07 00:27:00,0.6825,0.6826,0.6823,0.6826,90400001.0
2005-11-07 00:28:00,0.6824,0.6826,0.6823,0.6824,90400001.0
2005-11-07 00:29:00,0.6824,0.6827,0.6824,0.6826,90400001.0
2005-11-07 00:30:00,0.6826,0.6826,0.6823,0.6825,90400001.0
2005-11-07 00:31:00,0.6825,0.6825,0.6822,0.6822,90400001.0
2005-11-07 00:32:00,0.6825,0.6826,0.6823,0.6825,90400001.0
2005-11-07 00:33:00,0.6823,0.6827,0.6823,0.6825,90400001.0
2005-11-07 00:34:00,0.6827,0.6827,0.6823,0.6823,90400001.0
2005-11-07 00:35:00,0.6823,0.6823,0.682,0.6821,90400001.0
2005-11-07 00:36:00,0.6821,0.6822,0.6821,0.6821,90400001.0
2005-11-07 00:38:00,0.6822,0.6824,0.6821,0.6822,90400001.0
2005-11-07 00:39:00,0.6823,0.6824,0.6822,0.6822,90400001.0
2005-11-07 00:40:00,0.6823,0.6823,0.6822,0.6822,90400001.0
2005-11-07 00:41:00,0.6823,0.6825,0.6822,0.6824,90400001.0
2005-11-07 00:42:00,0.6824,0.6825,0.6822,0.6822,90400001.0
2005-11-07 00:43:00,0.6824,0.6825,0.6822,0.6822,90400001.0
2005-11-07 00:44:00,0.6823,0.6825,0.6822,0.6823,90400001.0
2005-11-07 00:45:00,0.6822,0.6824,0.6822,0.6822,90400001.0
2005-11-07 00:46:00,0.6824,0.6824,0.6822,0.6822,90400001.0
2005-11-07 00:47:00,0.6824,0.6824,0.6822,0.6822,90400001.0
2005-11-07 00:48:00,0.6824,0.6826,0.6822,0.6824,90400001.0
2005-11-07 00:49:00,0.6825,0.6826,0.6824,0.6825,90400001.0
2005-11-07 00:50:00,0.6826,0.6826,0.6825,0.6825,90400001.0
2005-11-07 00:51:00,0.6826,0.6826,0.6825,0.6825,90400001.0
2005-11-07 00:52:00,0.6826,0.6826,0.6823,0.6824,90400001.0
2005-11-07 00:53:00,0.6824,0.6826,0.6823,0.6823,90400001.0
2005-11-07 00:54:00,0.6825,0.6826,0.6823,0.6823,90400001.0
2005-11-07 00:55:00,0.6823,0.6825,0.6822,0.6822,90400001.0
2005-11-07 00:56:00,0.6822,0.6826,0.6822,0.6823,90400001.0
2005-11-07 00:57:00,0.6822,0.6823,0.6821,0.6822,90400001.0
2005-11-07 00:58:00,0.6822,0.6823,0.6822,0.6823,90400001.0
2005-11-07 00:59:00,0.6824,0.6825,0.6819,0.6819,90400001.0
2005-11-07 01:00:00,0.6819,0.6823,0.6819,0.6822,90400001.0
2005-11-07 01:01:00,0.6822,0.6826,0.6821,0.6826,90400001.0
2005-11-07 01:02:00,0.6826,0.6829,0.6825,0.6827,90400001.0
2005-11-07 01:03:00,0.6825,0.6829,0.6824,0.6827,90400001.0
2005-11-07 01:04:00,0.6828,0.6831,0.6826,0.6829,90400001.0
2005-11-07 01:05:00,0.6829,0.6831,0.6828,0.683,90400001.0
2005-11-07 01:06:00,0.6829,0.6831,0.6828,0.6828,90400001.0
2005-11-07 01:07:00,0.683,0.6832,0.6829,0.6831,90400001.0
2005-11-07 01:08:00,0.6832,0.6834,0.6828,0.683,90400001.0
2005-11-07 01:09:00,0.6832,0.6834,0.6829,0.6829,90400001.0
2005-11-07 01:10:00,0.6829,0.6832,0.6827,0.6829,90400001.0
2005-11-07 01:11:00,0.6829,0.6831,0.6828,0.6831,90400001.0
2005-11-07 01:12:00,0.6831,0.6834,0.683,0.6833,90400001.0
2005-11-07 01:13:00,0.6833,0.6837,0.6831,0.6834,90400001.0
2005-11-07 01:14:00,0.6835,0.6844,0.6831,0.6842,90400001.0
2005-11-07 01:15:00,0.6843,0.6844,0.6835,0.6835,90400001.0
2005-11-07 01:16:00,0.6836,0.6843,0.6836,0.6842,90400001.0
2005-11-07 01:17:00,0.6839,0.6841,0.6838,0.6839,90400001.0
2005-11-07 01:18:00,0.6839,0.684,0.6836,0.6837,90400001.0
2005-11-07 01:19:00,0.6839,0.6841,0.6836,0.6838,90400001.0
2005-11-07 01:20:00,0.6837,0.6841,0.6835,0.6837,90400001.0
2005-11-07 01:21:00,0.6838,0.6838,0.6831,0.6838,90400001.0
2005-11-07 01:22:00,0.6838,0.6838,0.6833,0.6834,90400001.0
2005-11-07 01:23:00,0.6834,0.6837,0.6833,0.6836,90400001.0
2005-11-07 01:24:00,0.6837,0.6837,0.6832,0.6833,90400001.0
2005-11-07 01:25:00,0.6832,0.6837,0.6832,0.6836,90400001.0
2005-11-07 01:26:00,0.6835,0.684,0.6833,0.6833,90400001.0
2005-11-07 01:27:00,0.6837,0.6837,0.6833,0.6835,90400001.0
2005-11-07 01:28:00,0.6834,0.6836,0.6832,0.6833,90400001.0
2005-11-07 01:29:00,0.6833,0.6834,0.6831,0.6832,90400001.0
2005-11-07 01:30:00,0.6832,0.6834,0.683,0.6832,90400001.0
2005-11-07 01:31:00,0.6834,0.6834,0.6831,0.6834,90400001.0
2005-11-07 01:32:00,0.6834,0.6836,0.6829,0.6832,90400001.0
2005-11-07 01:33:00,0.6832,0.6834,0.683,0.683,90400001.0
2005-11-07 01:34:00,0.6833,0.6834,0.6829,0.6829,90400001.0
2005-11-07 01:35:00,0.6832,0.6833,0.683,0.6832,90400001.0
2005-11-07 01:36:00,0.6832,0.6834,0.683,0.6833,90400001.0
2005-11-07 01:37:00,0.6832,0.6834,0.683,0.6832,90400001.0
2005-11-07 01:38:00,0.683,0.6833,0.683,0.683,90400001.0
2005-11-07 01:39:00,0.683,0.6833,0.6829,0.6832,90400001.0
2005-11-07 01:40:00,0.6832,0.6832,0.683,0.683,90400001.0
2005-11-07 01:41:00,0.683,0.6831,0.6828,0.683,90400001.0
2005-11-07 01:42:00,0.6829,0.6831,0.6827,0.6828,90400001.0
2005-11-07 01:43:00,0.6829,0.683,0.6828,0.6829,90400001.0
2005-11-07 01:44:00,0.6829,0.683,0.6828,0.6829,90400001.0
2005-11-07 01:45:00,0.6829,0.6833,0.6827,0.6833,90400001.0
2005-11-07 01:46:00,0.6833,0.6833,0.683,0.683,90400001.0
2005-11-07 01:47:00,0.683,0.6832,0.683,0.6832,90400001.0
2005-11-07 01:48:00,0.6831,0.6834,0.6831,0.6833,90400001.0
2005-11-07 01:49:00,0.6831,0.6834,0.6831,0.6832,90400001.0
2005-11-07 01:50:00,0.683,0.6833,0.683,0.6831,90400001.0
2005-11-07 01:51:00,0.6832,0.6833,0.683,0.6831,90400001.0
2005-11-07 01:52:00,0.6829,0.6831,0.6829,0.683,90400001.0
2005-11-07 01:53:00,0.6831,0.6833,0.683,0.6833,90400001.0
2005-11-07 01:54:00,0.6833,0.6833,0.6832,0.6832,90400001.0
2005-11-07 01:55:00,0.6833,0.6833,0.6832,0.6832,90400001.0
2005-11-07 01:56:00,0.6833,0.6833,0.683,0.6832,90400001.0
2005-11-07 01:57:00,0.6833,0.6836,0.6832,0.6834,90400001.0
2005-11-07 01:58:00,0.6834,0.6836,0.6832,0.6832,90400001.0
2005-11-07 01:59:00,0.6832,0.6834,0.683,0.6833,90400001.0
2005-11-07 02:00:00,0.68179,0.68204,0.68179,0.68204,90400001.0
2005-11-07 02:01:00,0.68217,0.68218,0.68206,0.68214,101500000.0
2005-11-07 02:02:00,0.68215,0.6822,0.6821,0.68216,127000000.0
2005-11-07 02:03:00,0.68219,0.68254,0.68219,0.68245,123300000.0
2005-11-07 02:04:00,0.6825,0.68253,0.68247,0.68253,28400000.0
2005-11-07 02:05:00,0.68251,0.68255,0.68242,0.68255,128300001.0
2005-11-07 02:06:00,0.68255,0.6827,0.68255,0.68267,92399999.0
2005-11-07 02:07:00,0.68261,0.68272,0.68261,0.68272,67400000.0
2005-11-07 02:08:00,0.6826,0.6827,0.68257,0.6827,74200001.0
2005-11-07 02:09:00,0.68259,0.68259,0.6824,0.68245,58300000.0
2005-11-07 02:10:00,0.68256,0.68264,0.68248,0.68264,70100000.0
2005-11-07 02:11:00,0.68271,0.68285,0.68271,0.68285,54000001.0
2005-11-07 02:12:00,0.68287,0.68308,0.68287,0.68305,49000002.0
2005-11-07 02:13:00,0.68294,0.68353,0.68294,0.68353,72100001.0
2005-11-07 02:14:00,0.68369,0.68369,0.68327,0.68327,100100002.0
2005-11-07 02:15:00,0.68328,0.68364,0.68328,0.68354,91399997.0
2005-11-07 02:16:00,0.68352,0.68365,0.68352,0.6836,58600000.0
2005-11-07 02:17:00,0.6835,0.6835,0.68337,0.68342,58100000.0
2005-11-07 02:18:00,0.68332,0.68358,0.68332,0.68355,41400001.0
2005-11-07 02:19:00,0.68351,0.68351,0.68327,0.68329,87800000.0
2005-11-07 02:20:00,0.68319,0.68319,0.68273,0.68312,104300001.0
2005-11-07 02:21:00,0.68321,0.68324,0.6831,0.6831,69999999.0
2005-11-07 02:22:00,0.68308,0.68312,0.68302,0.68312,110000000.0
2005-11-07 02:23:00,0.68299,0.68322,0.68293,0.68293,130099999.0
2005-11-07 02:24:00,0.68293,0.6832,0.68292,0.68318,113400000.0
2005-11-07 02:25:00,0.68331,0.6834,0.68307,0.68307,96399999.0
2005-11-07 02:26:00,0.68305,0.68323,0.68303,0.68309,77600001.0
2005-11-07 02:27:00,0.68296,0.68296,0.68279,0.68279,12600000.0
2005-11-07 02:28:00,0.68285,0.68295,0.68285,0.68295,76099999.0
2005-11-07 02:29:00,0.68295,0.68295,0.6828,0.68285,113300001.0
2005-11-07 02:30:00,0.68295,0.68295,0.68288,0.68295,67899997.0
2005-11-07 02:31:00,0.68286,0.6829,0.68268,0.6829,120300001.0
2005-11-07 02:32:00,0.6828,0.68288,0.6828,0.68285,54100000.0
2005-11-07 02:33:00,0.68275,0.68275,0.68269,0.68275,56400000.0
2005-11-07 02:34:00,0.68265,0.68277,0.68257,0.6827,66900000.0
2005-11-07 02:35:00,0.68266,0.68274,0.68265,0.68272,87699999.0
2005-11-07 02:36:00,0.68273,0.68278,0.68264,0.68265,57400000.0
2005-11-07 02:37:00,0.68278,0.6828,0.68272,0.68272,59700001.0
2005-11-07 02:38:00,0.68266,0.68278,0.68266,0.68275,171099995.0
2005-11-07 02:39:00,0.68268,0.6828,0.68268,0.68268,37500000.0
2005-11-07 02:40:00,0.68255,0.68263,0.68239,0.68263,124700000.0
2005-11-07 02:41:00,0.6826,0.6826,0.68244,0.68244,20500000.0
2005-11-07 02:42:00,0.68257,0.68261,0.68257,0.68261,101699996.0
2005-11-07 02:43:00,0.68259,0.68263,0.68253,0.68263,88899997.0
2005-11-07 02:44:00,0.68269,0.68276,0.68269,0.68276,51899999.0
2005-11-07 02:45:00,0.6828,0.6828,0.68269,0.68278,39700000.0
2005-11-07 02:46:00,0.68269,0.68283,0.68269,0.68275,73400000.0
2005-11-07 02:47:00,0.68275,0.68291,0.68275,0.68291,69600000.0
2005-11-07 02:48:00,0.68292,0.68292,0.68282,0.68282,34600000.0
2005-11-07 02:49:00,0.68277,0.68279,0.68271,0.68278,47600000.0
2005-11-07 02:50:00,0.68285,0.68285,0.68265,0.68267,96200001.0
2005-11-07 02:51:00,0.68256,0.68277,0.68256,0.68265,104699999.0
2005-11-07 02:52:00,0.68265,0.68278,0.68265,0.68275,165799999.0
2005-11-07 02:53:00,0.68292,0.68308,0.68264,0.68281,166500003.0
2005-11-07 02:54:00,0.68287,0.683,0.68259,0.6828,158600002.0
2005-11-07 02:55:00,0.68285,0.68285,0.6828,0.6828,61100000.0
2005-11-07 02:56:00,0.68288,0.68311,0.68285,0.68305,102100000.0
2005-11-07 02:57:00,0.68301,0.68301,0.68284,0.68285,70000000.0
2005-11-07 02:58:00,0.68283,0.68307,0.68283,0.68298,91999998.0
2005-11-07 02:59:00,0.68307,0.68309,0.6828,0.68284,134699995.0
2005-11-07 03:00:00,0.68293,0.68297,0.68284,0.68284,55900001.0
2005-11-07 03:01:00,0.68297,0.68308,0.68291,0.68305,83000000.0
2005-11-07 03:02:00,0.68295,0.68313,0.68295,0.68313,77800001.0
2005-11-07 03:03:00,0.68312,0.68312,0.68296,0.68296,102399999.0
2005-11-07 03:04:00,0.68298,0.68309,0.68292,0.68292,113999999.0
2005-11-07 03:05:00,0.68305,0.6832,0.68305,0.6832,123800000.0
2005-11-07 03:06:00,0.68307,0.68314,0.68298,0.68307,136700000.0
2005-11-07 03:07:00,0.68315,0.68315,0.68305,0.6831,61600000.0
2005-11-07 03:08:00,0.68303,0.68305,0.6829,0.6829,92900001.0
2005-11-07 03:09:00,0.68291,0.68301,0.68289,0.68296,78800000.0
2005-11-07 03:10:00,0.68288,0.68303,0.68286,0.68303,49400000.0
2005-11-07 03:11:00,0.6831,0.6831,0.68298,0.68307,123999996.0
2005-11-07 03:12:00,0.68318,0.6834,0.68312,0.6834,91799999.0
2005-11-07 03:13:00,0.68343,0.68356,0.68343,0.68352,121000000.0
2005-11-07 03:14:00,0.68351,0.68362,0.68351,0.68362,63799999.0
2005-11-07 03:15:00,0.68363,0.68363,0.68353,0.68358,63299999.0
2005-11-07 03:16:00,0.6836,0.68373,0.6836,0.68368,49500000.0
2005-11-07 03:17:00,0.68366,0.68375,0.68349,0.68349,21500000.0
2005-11-07 03:18:00,0.68347,0.68355,0.68345,0.6835,85100000.0
2005-11-07 03:19:00,0.68339,0.68366,0.68339,0.68354,90700000.0
2005-11-07 03:20:00,0.68359,0.68363,0.68345,0.68352,99000000.0
2005-11-07 03:21:00,0.68354,0.68361,0.68354,0.68361,44599999.0
2005-11-07 03:22:00,0.68355,0.68367,0.68355,0.68367,31300000.0
2005-11-07 03:23:00,0.68367,0.68369,0.68362,0.68368,48800000.0
2005-11-07 03:24:00,0.68362,0.68362,0.68348,0.68362,84900000.0
2005-11-07 03:25:00,0.68365,0.68365,0.68355,0.68365,56200000.0
2005-11-07 03:26:00,0.68372,0.68388,0.68372,0.68373,80299999.0
2005-11-07 03:27:00,0.68381,0.68381,0.68363,0.6838,39200000.0
2005-11-07 03:28:00,0.68384,0.68388,0.68379,0.68381,69400001.0
2005-11-07 03:29:00,0.68365,0.68391,0.68364,0.68391,96399999.0
2005-11-07 03:30:00,0.68392,0.68392,0.68381,0.68381,81200000.0
2005-11-07 03:31:00,0.68391,0.684,0.68384,0.68393,98700000.0
2005-11-07 03:32:00,0.68386,0.68394,0.68377,0.68394,108700001.0
2005-11-07 03:33:00,0.68389,0.68401,0.68361,0.68389,132899999.0
2005-11-07 03:34:00,0.68378,0.68378,0.68368,0.68377,90900000.0
2005-11-07 03:35:00,0.68387,0.68391,0.68369,0.6837,91700000.0
2005-11-07 03:36:00,0.68353,0.68368,0.68353,0.68368,80800000.0
2005-11-07 03:37:00,0.68368,0.68392,0.68357,0.6838,110100000.0
2005-11-07 03:38:00,0.68384,0.68384,0.68334,0.68343,66700000.0
2005-11-07 03:39:00,0.68375,0.68375,0.68365,0.6837,93299997.0
2005-11-07 03:40:00,0.68365,0.6837,0.68364,0.68367,53300000.0
2005-11-07 03:41:00,0.6835,0.68357,0.68322,0.68329,105700000.0
2005-11-07 03:42:00,0.68321,0.68337,0.68293,0.68322,80899998.0
2005-11-07 03:43:00,0.68319,0.68327,0.68301,0.68308,137199997.0
2005-11-07 03:44:00,0.68326,0.68331,0.68324,0.68327,60500000.0
2005-11-07 03:45:00,0.68347,0.68347,0.68343,0.68343,26700000.0
2005-11-07 03:46:00,0.68357,0.68365,0.68341,0.68361,85100002.0
2005-11-07 03:47:00,0.68355,0.6836,0.68355,0.6836,18800000.0
2005-11-07 03:48:00,0.68347,0.68347,0.68317,0.68344,115200000.0
2005-11-07 03:49:00,0.68338,0.68366,0.68338,0.68366,100000002.0
2005-11-07 03:50:00,0.68365,0.68367,0.6836,0.6836,101199996.0
2005-11-07 03:51:00,0.6836,0.6836,0.68341,0.68341,74100000.0
2005-11-07 03:52:00,0.68335,0.68335,0.6833,0.68335,83700000.0
2005-11-07 03:53:00,0.68332,0.6834,0.68322,0.68333,77799999.0
2005-11-07 03:54:00,0.68325,0.68334,0.68323,0.6833,69399998.0
2005-11-07 03:55:00,0.68307,0.68307,0.68281,0.68293,97599999.0
2005-11-07 03:56:00,0.68288,0.68299,0.68288,0.68295,86600002.0
2005-11-07 03:57:00,0.68289,0.68303,0.68289,0.68303,22300000.0
2005-11-07 03:58:00,0.68295,0.68295,0.68285,0.6829,148100001.0
2005-11-07 03:59:00,0.68292,0.68303,0.68283,0.68297,158500001.0
2005-11-07 04:00:00,0.68288,0.68302,0.68284,0.68295,118900000.0
2005-11-07 04:01:00,0.68291,0.68301,0.68287,0.68297,106400000.0
2005-11-07 04:02:00,0.68275,0.68308,0.68275,0.68291,32400000.0
2005-11-07 04:03:00,0.68287,0.68287,0.6827,0.68274,148399999.0
2005-11-07 04:04:00,0.68274,0.68274,0.68259,0.68262,93999999.0
2005-11-07 04:05:00,0.68259,0.68278,0.68259,0.68278,101000001.0
2005-11-07 04:06:00,0.68281,0.68281,0.6825,0.68265,133300000.0
2005-11-07 04:07:00,0.68274,0.68281,0.68274,0.68278,102799998.0
2005-11-07 04:08:00,0.68292,0.68292,0.68277,0.68277,84499998.0
2005-11-07 04:09:00,0.68271,0.68272,0.68258,0.68272,83600001.0
2005-11-07 04:10:00,0.68264,0.68264,0.68241,0.68244,133400002.0
2005-11-07 04:11:00,0.6824,0.68252,0.6824,0.68252,37000000.0
2005-11-07 04:12:00,0.68245,0.68255,0.68228,0.68255,93699998.0
2005-11-07 04:13:00,0.68248,0.68257,0.68233,0.68236,114900003.0
2005-11-07 04:14:00,0.68255,0.68262,0.68242,0.68242,28000000.0
2005-11-07 04:15:00,0.68252,0.68257,0.68251,0.68254,80900000.0
2005-11-07 04:16:00,0.68248,0.68258,0.68248,0.68258,107399999.0
2005-11-07 04:17:00,0.68261,0.68261,0.6824,0.68243,90400000.0
2005-11-07 04:18:00,0.68247,0.68262,0.68244,0.68262,92999999.0
2005-11-07 04:19:00,0.68244,0.68244,0.68236,0.68236,13700000.0
2005-11-07 04:20:00,0.68225,0.6823,0.68225,0.6823,33100000.0
2005-11-07 04:21:00,0.68203,0.68238,0.68203,0.6822,176900003.0
2005-11-07 04:22:00,0.6823,0.68244,0.68223,0.68223,107899997.0
2005-11-07 04:23:00,0.68234,0.68248,0.68234,0.68248,86400001.0
2005-11-07 04:24:00,0.68246,0.68246,0.68237,0.68243,100499999.0
2005-11-07 04:25:00,0.68246,0.68253,0.68239,0.68252,62200000.0
2005-11-07 04:26:00,0.68247,0.68247,0.68235,0.68235,66100000.0
2005-11-07 04:27:00,0.68234,0.68262,0.68234,0.68257,82300001.0
2005-11-07 04:28:00,0.68253,0.68255,0.68239,0.68255,68300001.0
2005-11-07 04:29:00,0.6826,0.68269,0.68249,0.68257,107699999.0
2005-11-07 04:30:00,0.68253,0.68263,0.68248,0.68252,82000000.0
2005-11-07 04:31:00,0.68247,0.68263,0.68247,0.68251,62600000.0
2005-11-07 04:32:00,0.68245,0.68256,0.68245,0.68253,91200000.0
2005-11-07 04:33:00,0.6825,0.68253,0.68235,0.68235,95500000.0
2005-11-07 04:34:00,0.68235,0.68235,0.6823,0.6823,32700001.0
2005-11-07 04:35:00,0.68225,0.68235,0.6822,0.68235,94100001.0
2005-11-07 04:36:00,0.68233,0.68244,0.68231,0.68237,60900000.0
2005-11-07 04:37:00,0.6823,0.6823,0.68225,0.68225,11200000.0
2005-11-07 04:38:00,0.68235,0.68235,0.68222,0.68235,63399999.0
2005-11-07 04:39:00,0.68234,0.68236,0.68224,0.68227,60599999.0
2005-11-07 04:40:00,0.68231,0.68244,0.68227,0.68241,101500000.0
2005-11-07 04:41:00,0.68229,0.6823,0.68224,0.68225,61800001.0
2005-11-07 04:42:00,0.68225,0.68225,0.68215,0.68223,102299999.0
2005-11-07 04:43:00,0.6822,0.68239,0.68215,0.68223,90200000.0
2005-11-07 04:44:00,0.68216,0.68225,0.682,0.68212,71800000.0
2005-11-07 04:45:00,0.68218,0.68232,0.68218,0.68232,60900000.0
2005-11-07 04:46:00,0.68227,0.68238,0.68224,0.68225,149299998.0
2005-11-07 04:47:00,0.68235,0.68253,0.68235,0.68238,99300001.0
2005-11-07 04:48:00,0.68237,0.6825,0.68209,0.68235,88800002.0
2005-11-07 04:49:00,0.68232,0.68234,0.68219,0.68222,102799999.0
2005-11-07 04:50:00,0.6824,0.68242,0.68223,0.68238,95600001.0
2005-11-07 04:51:00,0.68227,0.68231,0.68211,0.68228,53300000.0
2005-11-07 04:52:00,0.68227,0.68239,0.68212,0.6823,50800000.0
2005-11-07 04:53:00,0.68214,0.68228,0.68207,0.68207,101399999.0
2005-11-07 04:54:00,0.68177,0.68225,0.68177,0.68225,99700000.0
2005-11-07 04:55:00,0.68213,0.68213,0.68199,0.68202,80500000.0
2005-11-07 04:56:00,0.68187,0.6821,0.68175,0.68191,87099997.0
2005-11-07 04:57:00,0.68209,0.68209,0.68141,0.68166,64400000.0
2005-11-07 04:58:00,0.68195,0.68204,0.68193,0.68193,107600000.0
2005-11-07 04:59:00,0.68204,0.68204,0.6819,0.68202,121600002.0
2005-11-07 05:00:00,0.68188,0.68188,0.68148,0.68155,54900001.0
2005-11-07 05:01:00,0.68157,0.68176,0.68153,0.68167,118400004.0
2005-11-07 05:02:00,0.68171,0.68171,0.68166,0.68166,7100000.0
2005-11-07 05:03:00,0.68171,0.68171,0.68154,0.68157,145900001.0
2005-11-07 05:04:00,0.68174,0.68189,0.6816,0.68177,165700003.0
2005-11-07 05:05:00,0.68178,0.68181,0.6817,0.68173,100900000.0
2005-11-07 05:06:00,0.6819,0.682,0.68186,0.68198,51300001.0
2005-11-07 05:07:00,0.68205,0.68224,0.68196,0.68196,66100000.0
2005-11-07 05:08:00,0.682,0.68215,0.68194,0.68207,91000000.0
2005-11-07 05:09:00,0.68211,0.68212,0.68198,0.68212,42900001.0
2005-11-07 05:10:00,0.68199,0.68199,0.68191,0.68191,47399998.0
2005-11-07 05:11:00,0.68178,0.68183,0.6817,0.68177,103599999.0
2005-11-07 05:12:00,0.6817,0.68183,0.6817,0.68176,42200001.0
2005-11-07 05:13:00,0.68183,0.6819,0.68162,0.68173,71900000.0
2005-11-07 05:14:00,0.68168,0.68171,0.68155,0.68171,86900001.0
2005-11-07 05:15:00,0.68177,0.68187,0.68177,0.68177,114400000.0
2005-11-07 05:16:00,0.68175,0.68185,0.68173,0.68185,70900000.0
2005-11-07 05:17:00,0.68195,0.68195,0.68177,0.68187,91399999.0
2005-11-07 05:18:00,0.68188,0.68193,0.68173,0.68184,93400002.0
2005-11-07 05:19:00,0.68187,0.68198,0.6818,0.68198,62700000.0
2005-11-07 05:20:00,0.68182,0.68207,0.68182,0.68196,99900000.0
2005-11-07 05:21:00,0.68182,0.68194,0.68169,0.68182,90200002.0
2005-11-07 05:22:00,0.68193,0.682,0.6819,0.682,29200000.0
2005-11-07 05:23:00,0.6819,0.6819,0.68183,0.68183,34600000.0
2005-11-07 05:24:00,0.68197,0.682,0.68188,0.68199,81699999.0
2005-11-07 05:25:00,0.68188,0.68213,0.68188,0.68213,126600002.0
2005-11-07 05:26:00,0.6821,0.68213,0.68205,0.68213,124099997.0
2005-11-07 05:27:00,0.68223,0.68233,0.68217,0.68218,76699999.0
2005-11-07 05:28:00,0.68199,0.68243,0.68197,0.68243,48399999.0
2005-11-07 05:29:00,0.68206,0.68214,0.68195,0.68214,47900000.0
2005-11-07 05:30:00,0.6818,0.68218,0.68176,0.6821,98000000.0
2005-11-07 05:31:00,0.68206,0.68208,0.68183,0.68195,111999998.0
2005-11-07 05:32:00,0.682,0.6821,0.68195,0.682,50400000.0
2005-11-07 05:33:00,0.68193,0.68214,0.68183,0.68205,88299999.0
2005-11-07 05:34:00,0.68202,0.68211,0.68202,0.68211,55000000.0
2005-11-07 05:35:00,0.68212,0.68224,0.68207,0.68215,135200001.0
2005-11-07 05:36:00,0.68215,0.68215,0.68177,0.682,33800000.0
2005-11-07 05:37:00,0.68207,0.68212,0.68207,0.68208,85000001.0
2005-11-07 05:38:00,0.68223,0.68223,0.68193,0.68201,71600001.0
2005-11-07 05:39:00,0.68205,0.68217,0.68203,0.68215,77800000.0
2005-11-07 05:40:00,0.68227,0.68227,0.68196,0.68196,102299999.0
2005-11-07 05:41:00,0.68201,0.68204,0.68196,0.68204,75400000.0
2005-11-07 05:42:00,0.68213,0.68226,0.68209,0.68217,106400001.0
2005-11-07 05:43:00,0.68204,0.68209,0.68204,0.68208,67000000.0
2005-11-07 05:44:00,0.682,0.682,0.68192,0.68192,106200002.0
2005-11-07 05:45:00,0.68193,0.68206,0.68189,0.68206,91799999.0
2005-11-07 05:46:00,0.68206,0.68206,0.68198,0.68198,52700000.0
2005-11-07 05:47:00,0.68198,0.68198,0.68175,0.68175,56600000.0
2005-11-07 05:48:00,0.68194,0.68204,0.68187,0.68188,92500001.0
2005-11-07 05:49:00,0.68191,0.68204,0.68171,0.68204,102900001.0
2005-11-07 05:50:00,0.6819,0.682,0.68183,0.68183,92500000.0
2005-11-07 05:51:00,0.68195,0.68195,0.68185,0.68185,49400000.0
2005-11-07 05:52:00,0.68198,0.68206,0.68195,0.682,58299999.0
2005-11-07 05:53:00,0.682,0.68213,0.682,0.68205,42999999.0
2005-11-07 05:54:00,0.6821,0.68225,0.6821,0.6821,65399999.0
2005-11-07 05:55:00,0.68212,0.68221,0.68208,0.68218,115100000.0
2005-11-07 05:56:00,0.68214,0.68223,0.68204,0.68216,129300000.0
2005-11-07 05:57:00,0.68215,0.6823,0.68215,0.68215,57700000.0
2005-11-07 05:58:00,0.68204,0.68219,0.68197,0.68216,66299999.0
2005-11-07 05:59:00,0.68238,0.68238,0.68218,0.68218,79700001.0
2005-11-07 06:00:00,0.68215,0.68215,0.68213,0.68213,49400001.0
2005-11-07 06:01:00,0.68208,0.68208,0.68184,0.68197,110100000.0
2005-11-07 06:02:00,0.68189,0.68189,0.68175,0.68183,78000000.0
2005-11-07 06:03:00,0.68189,0.68207,0.68168,0.68199,132800000.0
2005-11-07 06:04:00,0.68216,0.68216,0.68187,0.68187,64800000.0
2005-11-07 06:05:00,0.68194,0.68216,0.68194,0.68207,94399999.0
2005-11-07 06:06:00,0.6821,0.68221,0.68197,0.68213,131700001.0
2005-11-07 06:07:00,0.68205,0.68209,0.68202,0.68207,93600001.0
2005-11-07 06:08:00,0.68211,0.68219,0.68207,0.68208,85400002.0
2005-11-07 06:09:00,0.68205,0.68205,0.6819,0.68205,147399997.0
2005-11-07 06:10:00,0.68196,0.68206,0.6818,0.68198,84900001.0
2005-11-07 06:11:00,0.68194,0.68198,0.68194,0.68198,43000000.0
2005-11-07 06:12:00,0.68197,0.68199,0.68171,0.68174,114000001.0
2005-11-07 06:13:00,0.68193,0.682,0.68193,0.68198,34300000.0
2005-11-07 06:14:00,0.68197,0.68198,0.68188,0.68189,42300000.0
2005-11-07 06:15:00,0.68204,0.68204,0.6816,0.68171,160700001.0
2005-11-07 06:16:00,0.68175,0.68209,0.68175,0.68196,94799999.0
2005-11-07 06:17:00,0.68191,0.68218,0.68178,0.68198,86700001.0
2005-11-07 06:18:00,0.68184,0.68203,0.68184,0.682,99500000.0
2005-11-07 06:19:00,0.68211,0.68221,0.68188,0.68188,92900000.0
2005-11-07 06:20:00,0.68194,0.68203,0.68186,0.68203,107700000.0
2005-11-07 06:21:00,0.68202,0.68208,0.68201,0.68208,45399999.0
2005-11-07 06:22:00,0.68204,0.68212,0.68175,0.68212,95800000.0
2005-11-07 06:23:00,0.68209,0.68219,0.6818,0.68207,124099999.0
2005-11-07 06:24:00,0.68201,0.68201,0.68186,0.6819,59700000.0
2005-11-07 06:25:00,0.68193,0.68201,0.68189,0.68189,126700002.0
2005-11-07 06:26:00,0.68187,0.68195,0.68187,0.6819,72500000.0
2005-11-07 06:27:00,0.68194,0.68204,0.68185,0.68204,128700000.0
2005-11-07 06:28:00,0.68213,0.6822,0.68185,0.6819,63300000.0
2005-11-07 06:29:00,0.68208,0.68214,0.68176,0.68191,125799999.0
2005-11-07 06:30:00,0.68191,0.68201,0.68191,0.68192,33600000.0
2005-11-07 06:31:00,0.68197,0.68222,0.68177,0.68177,98800000.0
2005-11-07 06:32:00,0.68182,0.68223,0.68182,0.68208,115999998.0
2005-11-07 06:33:00,0.6819,0.68231,0.6819,0.68224,110399999.0
2005-11-07 06:34:00,0.68198,0.682,0.68189,0.68189,53399999.0
2005-11-07 06:35:00,0.68187,0.68195,0.68185,0.68195,80500000.0
2005-11-07 06:36:00,0.68176,0.68209,0.68176,0.68209,74199999.0
2005-11-07 06:37:00,0.68221,0.68221,0.68172,0.68173,136400000.0
2005-11-07 06:38:00,0.68179,0.6818,0.68161,0.68164,132399999.0
2005-11-07 06:39:00,0.68182,0.68195,0.68182,0.68193,51100000.0
2005-11-07 06:40:00,0.68179,0.68203,0.68174,0.68187,98799999.0
2005-11-07 06:41:00,0.68205,0.68209,0.68189,0.68192,122199999.0
2005-11-07 06:42:00,0.68175,0.68195,0.68175,0.68195,44399999.0
2005-11-07 06:43:00,0.68183,0.68203,0.68179,0.68199,81400000.0
2005-11-07 06:44:00,0.682,0.68207,0.68173,0.68193,173700001.0
2005-11-07 06:45:00,0.68196,0.68207,0.68191,0.68191,53900000.0
2005-11-07 06:46:00,0.68185,0.68204,0.68177,0.68204,107299997.0
2005-11-07 06:47:00,0.6819,0.68203,0.6819,0.68198,96099999.0
2005-11-07 06:48:00,0.6819,0.68215,0.68175,0.68215,105700001.0
2005-11-07 06:49:00,0.6822,0.68224,0.68202,0.68224,140799999.0
2005-11-07 06:50:00,0.68198,0.68209,0.68187,0.68187,144100002.0
2005-11-07 06:51:00,0.68219,0.68219,0.68196,0.68196,72000001.0
2005-11-07 06:52:00,0.68199,0.68202,0.6819,0.68197,153399999.0
2005-11-07 06:53:00,0.68191,0.68202,0.68181,0.68198,80499998.0
2005-11-07 06:54:00,0.68192,0.68205,0.68192,0.68195,99099999.0
2005-11-07 06:55:00,0.68205,0.68211,0.68188,0.6819,102100000.0
2005-11-07 06:56:00,0.68191,0.68204,0.68182,0.68204,46300000.0
2005-11-07 06:57:00,0.68205,0.68215,0.68195,0.68215,66100000.0
2005-11-07 06:58:00,0.68186,0.68194,0.68173,0.68183,118299998.0
2005-11-07 06:59:00,0.68176,0.68209,0.68176,0.68201,96700000.0
2005-11-07 07:00:00,0.68189,0.68205,0.68166,0.68202,141699999.0
2005-11-07 07:01:00,0.68194,0.68207,0.68194,0.68199,81700000.0
2005-11-07 07:02:00,0.68197,0.6822,0.68182,0.68212,93200001.0
2005-11-07 07:03:00,0.68207,0.68212,0.682,0.682,80800001.0
2005-11-07 07:04:00,0.68192,0.68215,0.68192,0.68205,85399999.0
2005-11-07 07:05:00,0.68198,0.68202,0.6819,0.68197,44900000.0
2005-11-07 07:06:00,0.68193,0.68193,0.68177,0.68181,114000000.0
2005-11-07 07:07:00,0.68188,0.68192,0.6818,0.68188,85600001.0
2005-11-07 07:08:00,0.68195,0.68195,0.6817,0.6819,54800000.0
2005-11-07 07:09:00,0.68193,0.68223,0.68193,0.68199,110400000.0
2005-11-07 07:10:00,0.68195,0.68195,0.6819,0.6819,57700000.0
2005-11-07 07:11:00,0.68168,0.68196,0.68168,0.68189,47200000.0
2005-11-07 07:12:00,0.68184,0.68196,0.68184,0.68193,45400000.0
2005-11-07 07:13:00,0.682,0.682,0.6819,0.6819,72399998.0
2005-11-07 07:14:00,0.68194,0.68225,0.68193,0.68225,70199999.0
2005-11-07 07:15:00,0.68228,0.68237,0.68222,0.68229,31800000.0
2005-11-07 07:16:00,0.68228,0.68228,0.68219,0.68226,59800000.0
2005-11-07 07:17:00,0.68215,0.68215,0.68205,0.68205,13900000.0
2005-11-07 07:18:00,0.68192,0.68202,0.68187,0.68202,141299999.0
2005-11-07 07:19:00,0.6819,0.68206,0.68187,0.68187,56100000.0
2005-11-07 07:20:00,0.68191,0.68226,0.68191,0.68226,60600000.0
2005-11-07 07:21:00,0.68216,0.68226,0.68178,0.68184,95000001.0
2005-11-07 07:22:00,0.6818,0.68208,0.68169,0.68203,196400002.0
2005-11-07 07:23:00,0.68209,0.68227,0.68209,0.68219,57900001.0
2005-11-07 07:24:00,0.68218,0.68224,0.68202,0.68219,78700000.0
2005-11-07 07:25:00,0.68209,0.68211,0.68206,0.68207,91900001.0
2005-11-07 07:26:00,0.68213,0.68238,0.68208,0.68212,81800000.0
2005-11-07 07:27:00,0.68206,0.68215,0.68188,0.68215,114700000.0
2005-11-07 07:28:00,0.68217,0.68228,0.68217,0.68228,48600001.0
2005-11-07 07:29:00,0.6823,0.6823,0.68211,0.68212,111299997.0
2005-11-07 07:30:00,0.68213,0.68214,0.68198,0.68209,126400001.0
2005-11-07 07:31:00,0.68199,0.68222,0.68193,0.68218,114800001.0
2005-11-07 07:32:00,0.68218,0.68236,0.68218,0.68218,125999999.0
2005-11-07 07:33:00,0.68215,0.68228,0.68211,0.68218,92100000.0
2005-11-07 07:34:00,0.68179,0.68212,0.68179,0.68209,103500000.0
2005-11-07 07:35:00,0.68207,0.68219,0.68207,0.68212,35000000.0
2005-11-07 07:36:00,0.682,0.68214,0.68193,0.68214,72000000.0
2005-11-07 07:37:00,0.68222,0.68222,0.68209,0.6821,116299998.0
2005-11-07 07:38:00,0.68216,0.68223,0.68209,0.68223,71300000.0
2005-11-07 07:39:00,0.68223,0.68228,0.68215,0.68215,78999998.0
2005-11-07 07:40:00,0.68205,0.6822,0.68205,0.68215,93600001.0
2005-11-07 07:41:00,0.68177,0.68217,0.68177,0.68217,105100000.0
2005-11-07 07:42:00,0.68219,0.68223,0.68206,0.68211,120400000.0
2005-11-07 07:43:00,0.68207,0.68213,0.68187,0.68187,126500001.0
2005-11-07 07:44:00,0.68196,0.68219,0.68188,0.68204,105000000.0
2005-11-07 07:45:00,0.68196,0.68213,0.68186,0.68197,118100000.0
2005-11-07 07:46:00,0.68201,0.6821,0.6819,0.68194,125200001.0
2005-11-07 07:47:00,0.68208,0.68216,0.68189,0.68209,78000000.0
2005-11-07 07:48:00,0.68216,0.68217,0.68181,0.68203,144000002.0
2005-11-07 07:49:00,0.68208,0.68214,0.68205,0.68208,130500000.0
2005-11-07 07:50:00,0.6821,0.68215,0.68195,0.68203,81500000.0
2005-11-07 07:51:00,0.68205,0.68222,0.68205,0.68213,164100000.0
2005-11-07 07:52:00,0.68226,0.68234,0.68216,0.68216,113300001.0
2005-11-07 07:53:00,0.68217,0.68225,0.68215,0.68215,37499999.0
2005-11-07 07:54:00,0.682,0.68231,0.68196,0.68196,95100001.0
2005-11-07 07:55:00,0.68217,0.68217,0.68207,0.68207,23100000.0
2005-11-07 07:56:00,0.68209,0.6822,0.68209,0.68217,29400000.0
2005-11-07 07:57:00,0.68228,0.68241,0.68215,0.68227,112300001.0
2005-11-07 07:58:00,0.68225,0.68235,0.6822,0.6822,31800000.0
2005-11-07 07:59:00,0.68231,0.68231,0.68205,0.68213,123900001.0
2005-11-07 08:00:00,0.6821,0.68235,0.6821,0.68222,139600000.0
2005-11-07 08:01:00,0.68228,0.68237,0.68221,0.68237,84599999.0
2005-11-07 08:02:00,0.68243,0.68265,0.68238,0.68253,102300000.0
2005-11-07 08:03:00,0.68258,0.68269,0.68244,0.68244,119200000.0
2005-11-07 08:04:00,0.68253,0.68253,0.68243,0.68247,42900000.0
2005-11-07 08:05:00,0.68251,0.68251,0.68233,0.68233,105000002.0
2005-11-07 08:06:00,0.68235,0.68268,0.6823,0.68265,175499999.0
2005-11-07 08:07:00,0.68245,0.6826,0.68245,0.68255,71800000.0
2005-11-07 08:08:00,0.6825,0.68255,0.68234,0.68255,123999999.0
2005-11-07 08:09:00,0.68258,0.68258,0.68252,0.68253,4100000.0
2005-11-07 08:10:00,0.68265,0.6827,0.6826,0.6826,23900001.0
2005-11-07 08:11:00,0.68268,0.68284,0.68261,0.68266,83700000.0
2005-11-07 08:12:00,0.68224,0.68271,0.68218,0.68271,64900001.0
2005-11-07 08:13:00,0.68263,0.68264,0.68238,0.68252,107799999.0
2005-11-07 08:14:00,0.68264,0.68264,0.68261,0.68261,24700000.0
2005-11-07 08:15:00,0.68268,0.68278,0.68268,0.68278,61999999.0
2005-11-07 08:16:00,0.6829,0.68296,0.68257,0.68296,109900001.0
2005-11-07 08:17:00,0.68287,0.68287,0.68261,0.68268,59499999.0
2005-11-07 08:18:00,0.68277,0.68277,0.68267,0.68267,96499998.0
2005-11-07 08:19:00,0.68262,0.68282,0.68255,0.68271,86300000.0
2005-11-07 08:20:00,0.68275,0.6828,0.68265,0.6827,121500001.0
2005-11-07 08:21:00,0.68255,0.68276,0.68247,0.68247,64200000.0
2005-11-07 08:22:00,0.68297,0.683,0.68297,0.683,16300000.0
2005-11-07 08:23:00,0.68322,0.68322,0.68302,0.68302,23900000.0
2005-11-07 08:24:00,0.68316,0.68325,0.68316,0.68325,71100001.0
2005-11-07 08:25:00,0.68318,0.68333,0.68305,0.68333,136499999.0
2005-11-07 08:26:00,0.68323,0.68329,0.68319,0.6832,65100000.0
2005-11-07 08:27:00,0.68321,0.68332,0.68289,0.68332,129399999.0
2005-11-07 08:28:00,0.6832,0.6832,0.68315,0.6832,23800000.0
2005-11-07 08:29:00,0.68321,0.68321,0.68305,0.68309,52599999.0
2005-11-07 08:30:00,0.68314,0.68325,0.68296,0.68297,126699999.0
2005-11-07 08:31:00,0.683,0.683,0.68283,0.68294,73300000.0
2005-11-07 08:32:00,0.68281,0.68298,0.68271,0.68295,152000001.0
2005-11-07 08:33:00,0.68299,0.68318,0.68288,0.68291,164499997.0
2005-11-07 08:34:00,0.68295,0.68309,0.68281,0.68281,190000000.0
2005-11-07 08:35:00,0.68287,0.68287,0.68266,0.68266,21500000.0
2005-11-07 08:36:00,0.6826,0.68282,0.6826,0.6826,46299999.0
2005-11-07 08:37:00,0.68266,0.68266,0.68259,0.68259,15200000.0
2005-11-07 08:38:00,0.68259,0.68279,0.68255,0.68255,115100001.0
2005-11-07 08:39:00,0.68243,0.68253,0.68243,0.68248,98800002.0
2005-11-07 08:40:00,0.68249,0.68264,0.68238,0.68238,60400000.0
2005-11-07 08:41:00,0.6823,0.68241,0.68212,0.68212,36400000.0
2005-11-07 08:42:00,0.68223,0.68226,0.68214,0.68226,71600000.0
2005-11-07 08:43:00,0.68222,0.68243,0.68215,0.68243,124899998.0
2005-11-07 08:44:00,0.68236,0.68239,0.6822,0.6822,50000000.0
2005-11-07 08:45:00,0.68229,0.68229,0.68213,0.68218,86800001.0
2005-11-07 08:46:00,0.68233,0.68235,0.68223,0.6823,39900000.0
2005-11-07 08:47:00,0.6823,0.68238,0.6823,0.68238,38500000.0
2005-11-07 08:48:00,0.6823,0.6824,0.6823,0.68235,54899999.0
2005-11-07 08:49:00,0.68255,0.6829,0.68255,0.68255,122799999.0
2005-11-07 08:50:00,0.68232,0.68237,0.68222,0.68237,84699997.0
2005-11-07 08:51:00,0.68238,0.68246,0.6823,0.68235,109600002.0
2005-11-07 08:52:00,0.68239,0.68242,0.68229,0.68242,70200000.0
2005-11-07 08:53:00,0.68252,0.68259,0.68247,0.68247,94199997.0
2005-11-07 08:54:00,0.68252,0.6826,0.68251,0.68251,66200000.0
2005-11-07 08:55:00,0.68253,0.68255,0.68245,0.68255,86499999.0
2005-11-07 08:56:00,0.68234,0.68234,0.68179,0.6821,88300000.0
2005-11-07 08:57:00,0.68252,0.68252,0.68217,0.68224,119200001.0
2005-11-07 08:58:00,0.68237,0.68245,0.68205,0.68243,117100002.0
2005-11-07 08:59:00,0.68257,0.68268,0.68206,0.68265,99800000.0
2005-11-07 09:00:00,0.68249,0.68259,0.68249,0.68259,47700000.0
2005-11-07 09:01:00,0.68239,0.68253,0.68239,0.68253,39000000.0
2005-11-07 09:02:00,0.68258,0.68258,0.68256,0.68257,41700000.0
2005-11-07 09:03:00,0.68255,0.68276,0.68255,0.68276,86099999.0
2005-11-07 09:04:00,0.68281,0.68281,0.68256,0.6826,78400001.0
2005-11-07 09:05:00,0.68195,0.68259,0.68195,0.6824,39600000.0
2005-11-07 09:06:00,0.68245,0.68255,0.68244,0.68255,121999999.0
2005-11-07 09:07:00,0.68262,0.68271,0.68262,0.68263,33900000.0
2005-11-07 09:08:00,0.6828,0.68289,0.68276,0.68284,52399999.0
2005-11-07 09:09:00,0.68281,0.68281,0.68266,0.68277,123499999.0
2005-11-07 09:10:00,0.68282,0.68282,0.68268,0.68274,103700000.0
2005-11-07 09:11:00,0.68277,0.68307,0.68248,0.68254,121000000.0
2005-11-07 09:12:00,0.68263,0.68271,0.68252,0.68264,96100000.0
2005-11-07 09:13:00,0.68282,0.68282,0.6827,0.6827,105600001.0
2005-11-07 09:14:00,0.68275,0.68295,0.68275,0.6828,81600000.0
2005-11-07 09:15:00,0.68279,0.68292,0.68279,0.68282,82100000.0
2005-11-07 09:16:00,0.68287,0.68288,0.68264,0.68264,48500000.0
2005-11-07 09:17:00,0.68225,0.68287,0.68225,0.68227,133800001.0
2005-11-07 09:18:00,0.68252,0.68258,0.68251,0.68252,100499999.0
2005-11-07 09:19:00,0.68246,0.68246,0.6824,0.6824,29100000.0
2005-11-07 09:20:00,0.68228,0.68231,0.68218,0.68227,78700000.0
2005-11-07 09:21:00,0.68226,0.68238,0.68226,0.68233,86299999.0
2005-11-07 09:22:00,0.68238,0.68242,0.68238,0.68242,19900000.0
2005-11-07 09:23:00,0.6822,0.68232,0.6822,0.68232,87599999.0
2005-11-07 09:24:00,0.68231,0.68237,0.68221,0.68221,67600001.0
2005-11-07 09:25:00,0.68226,0.68226,0.68199,0.68199,43799999.0
2005-11-07 09:26:00,0.68186,0.68186,0.6817,0.68174,89399998.0
2005-11-07 09:27:00,0.68156,0.68166,0.68139,0.68147,107400001.0
2005-11-07 09:28:00,0.68177,0.6818,0.68165,0.68165,48300000.0
2005-11-07 09:29:00,0.68172,0.6818,0.68164,0.68171,82900001.0
2005-11-07 09:30:00,0.68164,0.6817,0.6815,0.6817,66400001.0
2005-11-07 09:31:00,0.6817,0.68184,0.68165,0.68184,62300000.0
2005-11-07 09:32:00,0.68182,0.68182,0.68175,0.68175,135799999.0
2005-11-07 09:33:00,0.68187,0.68203,0.68168,0.68176,86100001.0
2005-11-07 09:34:00,0.68178,0.68179,0.68135,0.68168,131800000.0
2005-11-07 09:35:00,0.68173,0.68173,0.68159,0.68165,91199999.0
2005-11-07 09:36:00,0.68142,0.68155,0.68131,0.68131,123499999.0
2005-11-07 09:37:00,0.68161,0.68162,0.68127,0.68127,66899998.0
2005-11-07 09:38:00,0.68129,0.68129,0.68111,0.68111,133500002.0
2005-11-07 09:39:00,0.68132,0.68144,0.68085,0.68097,99799999.0
2005-11-07 09:40:00,0.68124,0.68133,0.68109,0.68109,51800000.0
2005-11-07 09:41:00,0.68097,0.68116,0.68097,0.68109,85200000.0
2005-11-07 09:42:00,0.68111,0.68133,0.68108,0.68118,68499999.0
2005-11-07 09:43:00,0.68129,0.68144,0.68113,0.68113,63900000.0
2005-11-07 09:44:00,0.68119,0.68119,0.68112,0.68112,77799999.0
2005-11-07 09:45:00,0.68114,0.68127,0.68107,0.68116,113099998.0
2005-11-07 09:46:00,0.68107,0.6812,0.68104,0.68114,106800001.0
2005-11-07 09:47:00,0.68113,0.68122,0.68106,0.68122,57400000.0
2005-11-07 09:48:00,0.68111,0.68111,0.68099,0.68106,123499998.0
2005-11-07 09:49:00,0.68117,0.68141,0.68117,0.6814,66099999.0
2005-11-07 09:50:00,0.68142,0.68146,0.68134,0.68135,56500000.0
2005-11-07 09:51:00,0.68123,0.68138,0.68102,0.68109,94599997.0
2005-11-07 09:52:00,0.68128,0.6814,0.68124,0.6814,53400001.0
2005-11-07 09:53:00,0.68119,0.68134,0.68106,0.68118,117699999.0
2005-11-07 09:54:00,0.68106,0.68152,0.68098,0.68146,100600003.0
2005-11-07 09:55:00,0.68137,0.68145,0.68126,0.68135,74000001.0
2005-11-07 09:56:00,0.68139,0.68139,0.68128,0.68132,37400000.0
2005-11-07 09:57:00,0.68126,0.68135,0.68126,0.68135,75500001.0
2005-11-07 09:58:00,0.68125,0.68125,0.68115,0.68115,20700000.0
2005-11-07 09:59:00,0.68131,0.68133,0.68096,0.68119,132399999.0
2005-11-07 10:00:00,0.68123,0.68132,0.68116,0.68132,74500002.0
2005-11-07 10:01:00,0.68129,0.68129,0.68115,0.68115,96599998.0
2005-11-07 10:02:00,0.68112,0.68131,0.68089,0.68123,115700000.0
2005-11-07 10:03:00,0.68129,0.68129,0.68113,0.68114,118699997.0
2005-11-07 10:04:00,0.68115,0.68124,0.68115,0.68115,50900000.0
2005-11-07 10:05:00,0.68104,0.68105,0.68072,0.68072,70100000.0
2005-11-07 10:06:00,0.68105,0.6811,0.68092,0.6811,71700000.0
2005-11-07 10:07:00,0.68109,0.68119,0.68106,0.68118,67199999.0
2005-11-07 10:08:00,0.68116,0.68116,0.68077,0.68077,42100000.0
2005-11-07 10:09:00,0.68047,0.68092,0.68047,0.68075,168900001.0
2005-11-07 10:10:00,0.68074,0.6809,0.68074,0.6809,26200000.0
2005-11-07 10:11:00,0.68088,0.68088,0.6807,0.68073,103300000.0
2005-11-07 10:12:00,0.68071,0.68087,0.68061,0.6808,66600000.0
2005-11-07 10:13:00,0.68077,0.68088,0.68067,0.68081,128399998.0
2005-11-07 10:14:00,0.68092,0.68095,0.68092,0.68095,29900000.0
2005-11-07 10:15:00,0.68112,0.68121,0.68112,0.6812,48700000.0
2005-11-07 10:16:00,0.68145,0.68145,0.68134,0.68138,86299999.0
2005-11-07 10:17:00,0.68142,0.68142,0.68131,0.68131,74800000.0
2005-11-07 10:18:00,0.68137,0.68153,0.68136,0.68136,66000000.0
2005-11-07 10:19:00,0.68126,0.68138,0.68126,0.68131,96300001.0
2005-11-07 10:20:00,0.68121,0.68121,0.68103,0.6811,69500002.0
2005-11-07 10:21:00,0.68113,0.68113,0.68105,0.68107,40700000.0
2005-11-07 10:22:00,0.68102,0.68132,0.68102,0.68132,75899998.0
2005-11-07 10:23:00,0.68135,0.68141,0.68128,0.68128,118700000.0
2005-11-07 10:24:00,0.68135,0.68148,0.68135,0.68145,83399998.0
2005-11-07 10:25:00,0.68141,0.68144,0.68138,0.68138,79999999.0
2005-11-07 10:26:00,0.68123,0.68138,0.68123,0.68131,150500004.0
2005-11-07 10:27:00,0.68133,0.68133,0.68118,0.68127,91399999.0
2005-11-07 10:28:00,0.68131,0.68136,0.68129,0.68131,60199999.0
2005-11-07 10:29:00,0.68146,0.68159,0.68146,0.68155,47800000.0
2005-11-07 10:30:00,0.68157,0.68163,0.68148,0.68163,55700000.0
2005-11-07 10:31:00,0.6816,0.6817,0.6816,0.68165,89299998.0
2005-11-07 10:32:00,0.68157,0.68157,0.68152,0.68156,82099999.0
2005-11-07 10:33:00,0.68163,0.68163,0.68152,0.68152,7200000.0
2005-11-07 10:34:00,0.68151,0.68171,0.68151,0.68171,114500000.0
2005-11-07 10:35:00,0.68168,0.68168,0.68154,0.68154,30300000.0
2005-11-07 10:36:00,0.68146,0.68156,0.68146,0.68156,34100000.0
2005-11-07 10:37:00,0.68155,0.68166,0.6815,0.68156,112299998.0
2005-11-07 10:38:00,0.68144,0.68144,0.68138,0.68144,74099998.0
2005-11-07 10:39:00,0.68145,0.68167,0.68145,0.6815,138300001.0
2005-11-07 10:40:00,0.68157,0.68157,0.68138,0.68146,85200000.0
2005-11-07 10:41:00,0.6812,0.6812,0.68096,0.681,89199999.0
2005-11-07 10:42:00,0.68096,0.68129,0.68096,0.68128,125100001.0
2005-11-07 10:43:00,0.68146,0.68165,0.68146,0.68154,66899999.0
2005-11-07 10:44:00,0.68155,0.68155,0.68145,0.68152,77500001.0
2005-11-07 10:45:00,0.68155,0.68167,0.68147,0.68167,164200002.0
2005-11-07 10:46:00,0.68161,0.68162,0.68155,0.68157,54200000.0
2005-11-07 10:47:00,0.68116,0.68153,0.68113,0.68141,153499998.0
2005-11-07 10:48:00,0.6814,0.68152,0.6812,0.6815,128799998.0
2005-11-07 10:49:00,0.68158,0.68162,0.68156,0.68158,101899999.0
2005-11-07 10:50:00,0.68163,0.68163,0.68148,0.6815,84499998.0
2005-11-07 10:51:00,0.68128,0.68167,0.68128,0.68167,18300000.0
2005-11-07 10:52:00,0.68158,0.6817,0.68156,0.68162,97700000.0
2005-11-07 10:53:00,0.68155,0.68155,0.68147,0.68155,66800000.0
2005-11-07 10:54:00,0.68144,0.68161,0.68144,0.68161,55899999.0
2005-11-07 10:55:00,0.68162,0.68163,0.68158,0.68163,34600000.0
2005-11-07 10:56:00,0.68164,0.68171,0.68164,0.68167,28600000.0
2005-11-07 10:57:00,0.68167,0.68169,0.68165,0.68168,67599999.0
2005-11-07 10:58:00,0.68168,0.68168,0.68155,0.68155,91100000.0
2005-11-07 10:59:00,0.68164,0.68183,0.68163,0.68163,60900000.0
2005-11-07 11:00:00,0.68161,0.68195,0.68148,0.68195,185200001.0
2005-11-07 11:01:00,0.682,0.68202,0.68179,0.68198,176400003.0
2005-11-07 11:02:00,0.68195,0.68207,0.68181,0.68198,78200000.0
2005-11-07 11:03:00,0.68207,0.68216,0.68162,0.6819,89300000.0
2005-11-07 11:04:00,0.68209,0.68221,0.68203,0.68203,65299999.0
2005-11-07 11:05:00,0.68221,0.68251,0.68219,0.68251,50099999.0
2005-11-07 11:06:00,0.68253,0.68268,0.68253,0.68255,90900000.0
2005-11-07 11:07:00,0.68255,0.68281,0.68255,0.68281,79599999.0
2005-11-07 11:08:00,0.68286,0.68289,0.68271,0.68283,138700000.0
2005-11-07 11:09:00,0.68283,0.68284,0.6825,0.68268,87299999.0
2005-11-07 11:10:00,0.68284,0.68285,0.68217,0.6826,99299998.0
2005-11-07 11:11:00,0.6828,0.68289,0.6828,0.68285,101999999.0
2005-11-07 11:12:00,0.68291,0.68299,0.68289,0.6829,83600001.0
2005-11-07 11:13:00,0.68282,0.68295,0.68281,0.68283,130899999.0
2005-11-07 11:14:00,0.68277,0.68277,0.68264,0.68268,120700000.0
2005-11-07 11:15:00,0.68271,0.68271,0.68238,0.68238,87499998.0
2005-11-07 11:16:00,0.6823,0.6823,0.68187,0.68216,65700000.0
2005-11-07 11:17:00,0.68212,0.68212,0.68193,0.68193,67400000.0
2005-11-07 11:18:00,0.68196,0.68207,0.68196,0.68205,112399999.0
2005-11-07 11:19:00,0.68198,0.68225,0.68198,0.6822,143300001.0
2005-11-07 11:20:00,0.68221,0.68232,0.68221,0.68232,56600000.0
2005-11-07 11:21:00,0.68227,0.68227,0.68209,0.68209,52200000.0
2005-11-07 11:22:00,0.68205,0.68217,0.68205,0.68215,74800000.0
2005-11-07 11:23:00,0.68229,0.68229,0.68215,0.68215,127800000.0
2005-11-07 11:24:00,0.68209,0.68219,0.68197,0.68197,85300000.0
2005-11-07 11:25:00,0.6819,0.68195,0.68185,0.68185,101600000.0
2005-11-07 11:26:00,0.68188,0.6819,0.68182,0.68182,98999998.0
2005-11-07 11:27:00,0.68183,0.68186,0.68182,0.68182,47099999.0
2005-11-07 11:28:00,0.68185,0.68185,0.68175,0.6818,31800000.0
2005-11-07 11:29:00,0.68186,0.68199,0.68185,0.68185,75300000.0
2005-11-07 11:30:00,0.68158,0.68181,0.68145,0.68158,162700002.0
2005-11-07 11:31:00,0.68191,0.68192,0.6817,0.6817,111899998.0
2005-11-07 11:32:00,0.68171,0.68171,0.68159,0.68159,24900000.0
2005-11-07 11:33:00,0.68161,0.68173,0.68158,0.68173,79200000.0
2005-11-07 11:34:00,0.68186,0.68186,0.68143,0.68167,165699999.0
2005-11-07 11:35:00,0.68171,0.68171,0.68148,0.68163,74100001.0
2005-11-07 11:36:00,0.6816,0.68172,0.68154,0.68172,61400000.0
2005-11-07 11:37:00,0.68178,0.68178,0.68165,0.68165,48299999.0
2005-11-07 11:38:00,0.68171,0.68182,0.68166,0.68182,106799999.0
2005-11-07 11:39:00,0.68172,0.68194,0.68158,0.6819,109699999.0
2005-11-07 11:40:00,0.68175,0.6819,0.68175,0.68185,105099998.0
2005-11-07 11:41:00,0.6818,0.68191,0.6818,0.68185,67000000.0
2005-11-07 11:42:00,0.68172,0.68172,0.68145,0.68145,41100000.0
2005-11-07 11:43:00,0.6814,0.68145,0.68135,0.68137,113300000.0
2005-11-07 11:44:00,0.68145,0.68145,0.68133,0.68133,22400000.0
2005-11-07 11:45:00,0.68139,0.68139,0.6813,0.6813,107600002.0
2005-11-07 11:46:00,0.68126,0.68126,0.68088,0.68098,69100000.0
2005-11-07 11:47:00,0.68129,0.68148,0.68129,0.68148,128400001.0
2005-11-07 11:48:00,0.68152,0.68159,0.6815,0.68153,59700000.0
2005-11-07 11:49:00,0.68162,0.68162,0.68139,0.68148,177900000.0
2005-11-07 11:50:00,0.68144,0.68162,0.68137,0.68149,106799999.0
2005-11-07 11:51:00,0.68149,0.68151,0.68143,0.68148,45400000.0
2005-11-07 11:52:00,0.68152,0.68152,0.6814,0.68147,85599999.0
2005-11-07 11:53:00,0.68142,0.68146,0.68136,0.68141,85399999.0
2005-11-07 11:54:00,0.68142,0.68142,0.68132,0.68142,84200001.0
2005-11-07 11:55:00,0.68127,0.68139,0.68122,0.68136,131600000.0
2005-11-07 11:56:00,0.68134,0.68134,0.68108,0.68114,41500000.0
2005-11-07 11:57:00,0.68108,0.68111,0.68102,0.68107,82200000.0
2005-11-07 11:58:00,0.6811,0.6811,0.68095,0.68099,69400000.0
2005-11-07 11:59:00,0.68092,0.68092,0.68055,0.68055,42299999.0
2005-11-07 12:00:00,0.68025,0.68025,0.67983,0.67999,55100000.0
2005-11-07 12:01:00,0.68014,0.68028,0.68012,0.68027,147399999.0
2005-11-07 12:02:00,0.68032,0.68053,0.68032,0.68047,101800001.0
2005-11-07 12:03:00,0.6805,0.6805,0.68039,0.68048,72000000.0
2005-11-07 12:04:00,0.68045,0.68045,0.68031,0.68045,106800000.0
2005-11-07 12:05:00,0.68052,0.6806,0.68052,0.6806,75199999.0
2005-11-07 12:06:00,0.68066,0.6809,0.68066,0.6809,156099997.0
2005-11-07 12:07:00,0.6809,0.68096,0.68081,0.68096,88400000.0
2005-11-07 12:08:00,0.68085,0.68085,0.68072,0.6808,80499999.0
2005-11-07 12:09:00,0.6809,0.68098,0.6809,0.68095,90100000.0
2005-11-07 12:10:00,0.6808,0.68082,0.68066,0.68077,107700000.0
2005-11-07 12:11:00,0.68077,0.68086,0.68072,0.68072,96999999.0
2005-11-07 12:12:00,0.68049,0.68058,0.68049,0.68053,58000000.0
2005-11-07 12:13:00,0.68058,0.6807,0.68055,0.68067,130400000.0
2005-11-07 12:14:00,0.68067,0.68072,0.68062,0.68062,76500000.0
2005-11-07 12:15:00,0.6806,0.68069,0.68058,0.68058,84599999.0
2005-11-07 12:16:00,0.6805,0.68053,0.68047,0.68047,74900001.0
2005-11-07 12:17:00,0.68041,0.6805,0.68037,0.6804,59500001.0
2005-11-07 12:18:00,0.68042,0.68042,0.68031,0.68041,29400000.0
2005-11-07 12:19:00,0.68041,0.68041,0.68028,0.6803,68600000.0
2005-11-07 12:20:00,0.68038,0.6804,0.68026,0.68032,101799999.0
2005-11-07 12:21:00,0.68032,0.68072,0.68032,0.68072,105600000.0
2005-11-07 12:22:00,0.68082,0.68082,0.6807,0.6807,86600001.0
2005-11-07 12:23:00,0.68054,0.68064,0.68051,0.68051,89300002.0
2005-11-07 12:24:00,0.68042,0.68042,0.68032,0.68037,83699999.0
2005-11-07 12:25:00,0.6804,0.68053,0.68039,0.68053,67399999.0
2005-11-07 12:26:00,0.68052,0.68052,0.68035,0.6804,104900000.0
2005-11-07 12:27:00,0.6804,0.68045,0.6804,0.68045,39900000.0
2005-11-07 12:28:00,0.68038,0.6804,0.68032,0.68036,82600002.0
2005-11-07 12:29:00,0.68034,0.68036,0.68034,0.68036,18400000.0
2005-11-07 12:30:00,0.68035,0.6804,0.68035,0.68037,59000000.0
2005-11-07 12:31:00,0.68048,0.68054,0.6803,0.68048,80400001.0
2005-11-07 12:32:00,0.68052,0.68052,0.68003,0.68013,115900000.0
2005-11-07 12:33:00,0.68001,0.6803,0.67986,0.68024,78900000.0
2005-11-07 12:34:00,0.6805,0.68055,0.68045,0.6805,79000001.0
2005-11-07 12:35:00,0.68053,0.68072,0.68051,0.68072,44600000.0
2005-11-07 12:36:00,0.6807,0.68075,0.68045,0.68058,110999997.0
2005-11-07 12:37:00,0.68053,0.68064,0.68046,0.68046,122599999.0
2005-11-07 12:38:00,0.68055,0.68057,0.6803,0.68055,91199998.0
2005-11-07 12:39:00,0.68058,0.68061,0.68044,0.68053,112300002.0
2005-11-07 12:40:00,0.6805,0.68066,0.68029,0.68066,84200000.0
2005-11-07 12:41:00,0.68058,0.68065,0.68058,0.68065,84699999.0
2005-11-07 12:42:00,0.68058,0.68058,0.68033,0.68033,81900002.0
2005-11-07 12:43:00,0.68037,0.68048,0.68037,0.68048,48600000.0
2005-11-07 12:44:00,0.68043,0.68055,0.6804,0.68055,74599999.0
2005-11-07 12:45:00,0.68053,0.68053,0.68042,0.68053,66999999.0
2005-11-07 12:46:00,0.68057,0.68057,0.67991,0.68045,134599999.0
2005-11-07 12:47:00,0.68006,0.6803,0.68006,0.68011,84200000.0
2005-11-07 12:48:00,0.68053,0.68053,0.68038,0.6804,61599999.0
2005-11-07 12:49:00,0.68045,0.68049,0.68045,0.68047,32600000.0
2005-11-07 12:50:00,0.68052,0.68099,0.68052,0.68077,113900000.0
2005-11-07 12:51:00,0.68083,0.6809,0.6806,0.68079,101899999.0
2005-11-07 12:52:00,0.68068,0.68071,0.68041,0.68045,78700000.0
2005-11-07 12:53:00,0.68035,0.68045,0.68035,0.6804,105399999.0
2005-11-07 12:54:00,0.68051,0.68052,0.68038,0.6804,93599999.0
2005-11-07 12:55:00,0.68027,0.68045,0.68017,0.68027,174200000.0
2005-11-07 12:56:00,0.68033,0.68035,0.68029,0.6803,84700001.0
2005-11-07 12:57:00,0.68027,0.68031,0.6802,0.68031,83499998.0
2005-11-07 12:58:00,0.68032,0.68032,0.68018,0.68027,98700002.0
2005-11-07 12:59:00,0.68023,0.68056,0.68023,0.68024,88899999.0
2005-11-07 13:00:00,0.6802,0.68029,0.68017,0.68029,97400000.0
2005-11-07 13:01:00,0.6803,0.6803,0.68018,0.68018,76300000.0
2005-11-07 13:02:00,0.6801,0.68023,0.68006,0.68023,124400000.0
2005-11-07 13:03:00,0.6802,0.6802,0.68003,0.68018,75600000.0
2005-11-07 13:04:00,0.68012,0.68018,0.68009,0.68011,151199998.0
2005-11-07 13:05:00,0.68017,0.68028,0.68017,0.68028,16700000.0
2005-11-07 13:06:00,0.6803,0.68035,0.68025,0.68027,97700000.0
2005-11-07 13:07:00,0.68003,0.68038,0.68003,0.68036,101500000.0
2005-11-07 13:08:00,0.68018,0.68042,0.68018,0.68019,99200000.0
2005-11-07 13:09:00,0.68045,0.68045,0.68032,0.68032,104400000.0
2005-11-07 13:10:00,0.6804,0.68045,0.68035,0.68035,83499998.0
2005-11-07 13:11:00,0.68026,0.68043,0.6799,0.6799,105699999.0
2005-11-07 13:12:00,0.68049,0.68054,0.68043,0.68048,67100000.0
2005-11-07 13:13:00,0.6801,0.68023,0.68006,0.68015,87600000.0
2005-11-07 13:14:00,0.68039,0.68047,0.68039,0.68043,28500000.0
2005-11-07 13:15:00,0.6805,0.68061,0.6805,0.68057,121199999.0
2005-11-07 13:16:00,0.68053,0.68058,0.68045,0.68045,73399999.0
2005-11-07 13:17:00,0.68039,0.68053,0.68034,0.68034,47700000.0
2005-11-07 13:18:00,0.6803,0.68056,0.6801,0.6801,86900002.0
2005-11-07 13:19:00,0.67998,0.68043,0.67998,0.68017,79599999.0
2005-11-07 13:20:00,0.68023,0.68049,0.68013,0.68031,113100000.0
2005-11-07 13:21:00,0.68036,0.68038,0.68025,0.68035,38699999.0
2005-11-07 13:22:00,0.68049,0.68064,0.68049,0.68064,60700000.0
2005-11-07 13:23:00,0.68075,0.68107,0.68064,0.68107,126500001.0
2005-11-07 13:24:00,0.68115,0.68138,0.68109,0.68109,143700000.0
2005-11-07 13:25:00,0.68123,0.68125,0.68118,0.68125,41700000.0
2005-11-07 13:26:00,0.68132,0.68132,0.68101,0.6813,96200000.0
2005-11-07 13:27:00,0.68143,0.68149,0.68134,0.68134,92200001.0
2005-11-07 13:28:00,0.68135,0.68144,0.68132,0.68135,102800000.0
2005-11-07 13:29:00,0.68131,0.68143,0.6813,0.68139,118999999.0
2005-11-07 13:30:00,0.68139,0.6816,0.68139,0.68155,102200000.0
2005-11-07 13:31:00,0.68152,0.68158,0.6815,0.68155,50100000.0
2005-11-07 13:32:00,0.6812,0.6812,0.68098,0.68105,89499999.0
2005-11-07 13:33:00,0.68145,0.68145,0.6814,0.6814,42999999.0
2005-11-07 13:34:00,0.68135,0.68145,0.68135,0.6814,67399998.0
2005-11-07 13:35:00,0.68116,0.68121,0.68082,0.68097,80599999.0
2005-11-07 13:36:00,0.68098,0.6812,0.68077,0.68119,131200000.0
2005-11-07 13:37:00,0.68088,0.68096,0.68076,0.68078,79600000.0
2005-11-07 13:38:00,0.68143,0.68143,0.68134,0.68143,117999997.0
2005-11-07 13:39:00,0.68138,0.68138,0.68095,0.68095,72500001.0
2005-11-07 13:40:00,0.68091,0.68102,0.68087,0.68102,43100000.0
2005-11-07 13:41:00,0.68097,0.68109,0.68087,0.68102,134899999.0
2005-11-07 13:42:00,0.68087,0.68094,0.68076,0.68077,69399999.0
2005-11-07 13:43:00,0.68097,0.6811,0.6806,0.6806,32200000.0
2005-11-07 13:44:00,0.68039,0.68051,0.68029,0.68047,142000000.0
2005-11-07 13:45:00,0.68047,0.68047,0.68038,0.6804,84000000.0
2005-11-07 13:46:00,0.68041,0.6806,0.68041,0.68053,105499999.0
2005-11-07 13:47:00,0.68051,0.68087,0.68051,0.68087,64100000.0
2005-11-07 13:48:00,0.68097,0.68125,0.68097,0.68106,70300000.0
2005-11-07 13:49:00,0.68105,0.68105,0.68085,0.68087,38700000.0
2005-11-07 13:50:00,0.68097,0.68103,0.68091,0.68103,32700000.0
2005-11-07 13:51:00,0.68097,0.68106,0.68097,0.68105,183500001.0
2005-11-07 13:52:00,0.68108,0.68109,0.68095,0.68108,83600000.0
2005-11-07 13:53:00,0.68115,0.68115,0.68102,0.6811,100000000.0
2005-11-07 13:54:00,0.6811,0.6811,0.68103,0.68107,95000001.0
2005-11-07 13:55:00,0.68101,0.68103,0.68088,0.68092,62200001.0
2005-11-07 13:56:00,0.68084,0.68108,0.68081,0.68092,178700001.0
2005-11-07 13:57:00,0.68068,0.68074,0.6804,0.6804,103200000.0
2005-11-07 13:58:00,0.68097,0.68101,0.68097,0.68097,50100000.0
2005-11-07 13:59:00,0.68092,0.68103,0.68086,0.68086,87699998.0
2005-11-07 14:00:00,0.68051,0.68064,0.68021,0.68034,40399999.0
2005-11-07 14:01:00,0.68085,0.68087,0.68075,0.6808,81399999.0
2005-11-07 14:02:00,0.68078,0.6808,0.68072,0.68079,74800001.0
2005-11-07 14:03:00,0.68085,0.6809,0.68078,0.6808,156600001.0
2005-11-07 14:04:00,0.68018,0.68038,0.6801,0.6803,88899998.0
2005-11-07 14:05:00,0.68078,0.68089,0.68074,0.68078,98699999.0
2005-11-07 14:06:00,0.68054,0.68055,0.6802,0.68033,113200001.0
2005-11-07 14:07:00,0.68042,0.68047,0.68007,0.68016,106000000.0
2005-11-07 14:08:00,0.68007,0.68038,0.67992,0.68038,66299999.0
2005-11-07 14:09:00,0.68072,0.68072,0.68053,0.68069,170100000.0
2005-11-07 14:10:00,0.68073,0.68073,0.68046,0.68046,48599999.0
2005-11-07 14:11:00,0.68019,0.68024,0.67984,0.68004,88600000.0
2005-11-07 14:12:00,0.68035,0.68045,0.68035,0.68042,63000000.0
2005-11-07 14:13:00,0.68013,0.68032,0.68007,0.68022,78700000.0
2005-11-07 14:14:00,0.6804,0.68047,0.68035,0.6804,74900000.0
2005-11-07 14:15:00,0.68012,0.68014,0.67982,0.68013,148800000.0
2005-11-07 14:16:00,0.68033,0.68042,0.68033,0.68033,81700002.0
2005-11-07 14:17:00,0.68042,0.68048,0.68042,0.68048,17600000.0
2005-11-07 14:18:00,0.68031,0.68031,0.67993,0.68024,73399999.0
2005-11-07 14:19:00,0.68034,0.68038,0.6802,0.68027,134300001.0
2005-11-07 14:20:00,0.68011,0.68028,0.67999,0.68007,129600000.0
2005-11-07 14:21:00,0.68016,0.6803,0.68,0.68028,131999997.0
2005-11-07 14:22:00,0.68046,0.6806,0.68042,0.68042,73400001.0
2005-11-07 14:23:00,0.6804,0.68045,0.68035,0.68035,53399999.0
2005-11-07 14:24:00,0.68006,0.68024,0.6799,0.68015,104399999.0
2005-11-07 14:25:00,0.6804,0.68053,0.68037,0.68041,103900001.0
2005-11-07 14:26:00,0.68037,0.68042,0.68037,0.68039,30300000.0
2005-11-07 14:27:00,0.68015,0.68015,0.67998,0.68002,95300000.0
2005-11-07 14:28:00,0.68037,0.68043,0.68037,0.68043,20700000.0
2005-11-07 14:29:00,0.68048,0.6805,0.68036,0.68043,87600002.0
2005-11-07 14:30:00,0.68043,0.68043,0.68021,0.68028,86399999.0
2005-11-07 14:31:00,0.67987,0.68007,0.67981,0.67994,182699997.0
2005-11-07 14:32:00,0.68018,0.68021,0.68001,0.68003,88400001.0
2005-11-07 14:33:00,0.68009,0.68016,0.68003,0.68003,64299999.0
2005-11-07 14:34:00,0.68005,0.68005,0.67985,0.68005,53599999.0
2005-11-07 14:35:00,0.68003,0.68013,0.68003,0.68009,74999999.0
2005-11-07 14:36:00,0.68012,0.68012,0.68,0.68,65300000.0
2005-11-07 14:37:00,0.67979,0.67983,0.67964,0.67983,82099999.0
2005-11-07 14:38:00,0.68004,0.68011,0.68004,0.68011,23300000.0
2005-11-07 14:39:00,0.68003,0.6801,0.67993,0.67993,115000000.0
2005-11-07 14:40:00,0.67988,0.67999,0.67984,0.67998,74199997.0
2005-11-07 14:41:00,0.67993,0.67993,0.67977,0.67981,75200000.0
2005-11-07 14:42:00,0.67973,0.67973,0.67954,0.67968,123100001.0
2005-11-07 14:43:00,0.67963,0.67997,0.67957,0.67997,92800001.0
2005-11-07 14:44:00,0.67983,0.67998,0.67974,0.67998,72600000.0
2005-11-07 14:45:00,0.67983,0.67983,0.67962,0.67962,49499999.0
2005-11-07 14:46:00,0.67958,0.6798,0.67958,0.67978,45000000.0
2005-11-07 14:47:00,0.6796,0.67973,0.6796,0.67966,124399999.0
2005-11-07 14:48:00,0.67939,0.67957,0.67932,0.67944,69900001.0
2005-11-07 14:49:00,0.67968,0.67972,0.67965,0.67968,88899999.0
2005-11-07 14:50:00,0.67974,0.67999,0.67974,0.67995,95200000.0
2005-11-07 14:51:00,0.67991,0.6801,0.67991,0.68003,86400002.0
2005-11-07 14:52:00,0.68006,0.6802,0.68002,0.68016,158000001.0
2005-11-07 14:53:00,0.68033,0.6804,0.68026,0.68026,47199999.0
2005-11-07 14:54:00,0.68043,0.68056,0.68041,0.68048,34200000.0
2005-11-07 14:55:00,0.68039,0.6804,0.68026,0.68026,61000000.0
2005-11-07 14:56:00,0.68028,0.68028,0.67999,0.68017,130599999.0
2005-11-07 14:57:00,0.6801,0.68011,0.68005,0.68011,80500002.0
2005-11-07 14:58:00,0.68003,0.68003,0.67969,0.67969,73400000.0
2005-11-07 14:59:00,0.67987,0.68011,0.67987,0.6801,43599999.0
2005-11-07 15:00:00,0.68014,0.6802,0.67991,0.68012,63400000.0
2005-11-07 15:01:00,0.6802,0.6803,0.68017,0.68025,137300001.0
2005-11-07 15:02:00,0.68023,0.68023,0.68002,0.68002,64600000.0
2005-11-07 15:03:00,0.6801,0.6802,0.6801,0.6802,70899999.0
2005-11-07 15:04:00,0.68011,0.68011,0.67993,0.68001,78200000.0
2005-11-07 15:05:00,0.68004,0.68011,0.68001,0.68001,65800000.0
2005-11-07 15:06:00,0.6801,0.68027,0.68005,0.68005,191400002.0
2005-11-07 15:07:00,0.68009,0.68021,0.68008,0.68014,94199999.0
2005-11-07 15:08:00,0.68006,0.6801,0.67988,0.67988,144600000.0
2005-11-07 15:09:00,0.68008,0.68014,0.68007,0.6801,68900002.0
2005-11-07 15:10:00,0.68017,0.68023,0.68012,0.68012,61300000.0
2005-11-07 15:11:00,0.68008,0.68025,0.68008,0.6802,72099999.0
2005-11-07 15:12:00,0.68025,0.68025,0.68017,0.6802,65500000.0
2005-11-07 15:13:00,0.6802,0.68025,0.68015,0.68022,61399999.0
2005-11-07 15:14:00,0.67977,0.67981,0.67968,0.67979,71099999.0
2005-11-07 15:15:00,0.68025,0.6803,0.68023,0.68028,121500000.0
2005-11-07 15:16:00,0.68023,0.6804,0.68023,0.6803,105600000.0
2005-11-07 15:17:00,0.68022,0.68043,0.68022,0.68043,25500000.0
2005-11-07 15:18:00,0.6804,0.68045,0.68035,0.68035,67799999.0
2005-11-07 15:19:00,0.68043,0.68043,0.68034,0.68036,106800001.0
2005-11-07 15:20:00,0.68012,0.68015,0.67977,0.67985,96700000.0
2005-11-07 15:21:00,0.68035,0.68035,0.6803,0.6803,69299999.0
2005-11-07 15:22:00,0.68026,0.68039,0.68026,0.68037,107000001.0
2005-11-07 15:23:00,0.68038,0.68042,0.68032,0.68032,123800002.0
2005-11-07 15:24:00,0.68029,0.68033,0.68016,0.68021,158299999.0
2005-11-07 15:25:00,0.68025,0.68025,0.68015,0.68017,106500001.0
2005-11-07 15:26:00,0.68015,0.68028,0.68015,0.68028,79500000.0
2005-11-07 15:27:00,0.68023,0.68035,0.68023,0.6803,78899999.0
2005-11-07 15:28:00,0.68016,0.68029,0.68016,0.68021,83299999.0
2005-11-07 15:29:00,0.68022,0.68028,0.68012,0.68019,72599999.0
2005-11-07 15:30:00,0.68025,0.68025,0.68013,0.68013,70999998.0
2005-11-07 15:31:00,0.68012,0.68012,0.67997,0.67999,80100000.0
2005-11-07 15:32:00,0.67995,0.67995,0.67985,0.67985,88199997.0
2005-11-07 15:33:00,0.6796,0.6797,0.67948,0.67956,113300000.0
2005-11-07 15:34:00,0.67958,0.67978,0.67939,0.67965,114100003.0
2005-11-07 15:35:00,0.67997,0.68012,0.67997,0.68008,89800000.0
2005-11-07 15:36:00,0.68002,0.68002,0.67974,0.67974,91699999.0
2005-11-07 15:37:00,0.67966,0.67966,0.67944,0.67944,24300000.0
2005-11-07 15:38:00,0.67954,0.6797,0.6795,0.6795,31900000.0
2005-11-07 15:39:00,0.67955,0.67979,0.67955,0.67979,105400000.0
2005-11-07 15:40:00,0.67976,0.67976,0.6794,0.6794,59700000.0
2005-11-07 15:41:00,0.67953,0.6796,0.67949,0.67953,65300000.0
2005-11-07 15:42:00,0.67948,0.67954,0.67941,0.67943,57500000.0
2005-11-07 15:43:00,0.67943,0.67946,0.67931,0.67945,52600000.0
2005-11-07 15:44:00,0.67955,0.67955,0.67953,0.67953,53699998.0
2005-11-07 15:45:00,0.67951,0.67957,0.67932,0.6795,173499998.0
2005-11-07 15:46:00,0.67956,0.67958,0.67916,0.67916,79700001.0
2005-11-07 15:47:00,0.67925,0.67933,0.67925,0.67927,81399999.0
2005-11-07 15:48:00,0.67918,0.6792,0.67908,0.67917,89499998.0
2005-11-07 15:49:00,0.67913,0.6792,0.67913,0.67915,33900000.0
2005-11-07 15:50:00,0.67897,0.67897,0.67892,0.67892,27900000.0
2005-11-07 15:51:00,0.67892,0.67892,0.67882,0.67888,93300000.0
2005-11-07 15:52:00,0.67874,0.67896,0.67874,0.67889,86300001.0
2005-11-07 15:53:00,0.67887,0.67907,0.67886,0.67907,60799999.0
2005-11-07 15:54:00,0.67913,0.67913,0.67897,0.67897,19500000.0
2005-11-07 15:55:00,0.67893,0.67907,0.67893,0.67901,73300000.0
2005-11-07 15:56:00,0.67904,0.67911,0.67885,0.67891,66999999.0
2005-11-07 15:57:00,0.67899,0.67903,0.67888,0.67888,82799999.0
2005-11-07 15:58:00,0.67902,0.67908,0.67902,0.67908,29499999.0
2005-11-07 15:59:00,0.67913,0.67919,0.6791,0.67911,83000000.0
2005-11-07 16:00:00,0.67892,0.67906,0.67892,0.67906,67499999.0
2005-11-07 16:01:00,0.67908,0.67908,0.67895,0.67898,97000000.0
2005-11-07 16:02:00,0.6789,0.67902,0.67889,0.67901,108299999.0
2005-11-07 16:03:00,0.67912,0.67917,0.67907,0.67913,74000000.0
2005-11-07 16:04:00,0.67927,0.67951,0.67927,0.67951,70600000.0
2005-11-07 16:05:00,0.67949,0.67949,0.67933,0.67943,85400000.0
2005-11-07 16:06:00,0.67943,0.67943,0.6793,0.67937,100099999.0
2005-11-07 16:07:00,0.67932,0.67942,0.67928,0.67928,38400000.0
2005-11-07 16:08:00,0.67933,0.67942,0.67932,0.67932,100399999.0
2005-11-07 16:09:00,0.67931,0.67951,0.67931,0.67946,94999999.0
2005-11-07 16:10:00,0.67925,0.6794,0.67925,0.6794,44900001.0
2005-11-07 16:11:00,0.67955,0.67984,0.67955,0.67967,55800000.0
2005-11-07 16:12:00,0.67965,0.67975,0.67965,0.67974,75300001.0
2005-11-07 16:13:00,0.67972,0.67973,0.67937,0.67937,70299999.0
2005-11-07 16:14:00,0.67934,0.67953,0.67934,0.67941,109700000.0
2005-11-07 16:15:00,0.6793,0.6793,0.6791,0.67928,111099999.0
2005-11-07 16:16:00,0.67952,0.67952,0.67921,0.67935,83500000.0
2005-11-07 16:17:00,0.67922,0.67928,0.67917,0.67925,77600001.0
2005-11-07 16:18:00,0.67915,0.67931,0.67907,0.67925,51200000.0
2005-11-07 16:19:00,0.67931,0.67941,0.67917,0.67927,136100000.0
2005-11-07 16:20:00,0.67886,0.67906,0.67874,0.67885,160100000.0
2005-11-07 16:21:00,0.67927,0.67938,0.67925,0.6793,77199999.0
2005-11-07 16:22:00,0.67928,0.67929,0.67912,0.67912,87200000.0
2005-11-07 16:23:00,0.67905,0.67912,0.67905,0.6791,89299998.0
2005-11-07 16:24:00,0.67915,0.67915,0.67899,0.67907,51000000.0
2005-11-07 16:25:00,0.67908,0.67911,0.67894,0.67898,108400001.0
2005-11-07 16:26:00,0.67892,0.67911,0.67892,0.67905,95400002.0
2005-11-07 16:27:00,0.67914,0.67914,0.67902,0.67913,53500000.0
2005-11-07 16:28:00,0.67891,0.67925,0.67891,0.67905,102700000.0
2005-11-07 16:29:00,0.67879,0.67885,0.67866,0.67878,108999999.0
2005-11-07 16:30:00,0.67897,0.67898,0.67879,0.67879,115399996.0
2005-11-07 16:31:00,0.67874,0.67883,0.67868,0.67883,60700001.0
2005-11-07 16:32:00,0.6788,0.6788,0.67856,0.67856,151099997.0
2005-11-07 16:33:00,0.6785,0.6785,0.67832,0.6784,110800000.0
2005-11-07 16:34:00,0.67824,0.67825,0.6781,0.6781,117500001.0
2005-11-07 16:35:00,0.67798,0.67887,0.67798,0.67841,64600000.0
2005-11-07 16:36:00,0.67816,0.67855,0.67816,0.67855,73100001.0
2005-11-07 16:37:00,0.67844,0.67853,0.67844,0.67844,115999998.0
2005-11-07 16:38:00,0.67851,0.67851,0.67841,0.67842,98400000.0
2005-11-07 16:39:00,0.6785,0.6786,0.67846,0.67846,48900000.0
2005-11-07 16:40:00,0.67843,0.67847,0.67842,0.67842,63700000.0
2005-11-07 16:41:00,0.67828,0.67828,0.67807,0.67807,58300000.0
2005-11-07 16:42:00,0.67799,0.67808,0.67794,0.67794,77599999.0
2005-11-07 16:43:00,0.67798,0.67833,0.67798,0.67833,68200000.0
2005-11-07 16:44:00,0.67848,0.67873,0.67838,0.67873,43800000.0
2005-11-07 16:45:00,0.679,0.679,0.67882,0.67885,101999999.0
2005-11-07 16:46:00,0.67889,0.67889,0.67858,0.67858,63600000.0
2005-11-07 16:47:00,0.67856,0.67859,0.67845,0.67845,116499999.0
2005-11-07 16:48:00,0.67848,0.67853,0.67842,0.67853,95799998.0
2005-11-07 16:49:00,0.67846,0.67846,0.67844,0.67844,34199999.0
2005-11-07 16:50:00,0.67839,0.67839,0.67832,0.67832,75699999.0
2005-11-07 16:51:00,0.67831,0.67831,0.67806,0.67807,166800000.0
2005-11-07 16:52:00,0.6782,0.67839,0.67808,0.67839,75399999.0
2005-11-07 16:53:00,0.67824,0.67827,0.6779,0.67802,118500000.0
2005-11-07 16:54:00,0.67835,0.67844,0.67831,0.67838,93700000.0
2005-11-07 16:55:00,0.67832,0.67833,0.67822,0.67826,135500002.0
2005-11-07 16:56:00,0.67799,0.67826,0.67799,0.67811,37200000.0
2005-11-07 16:57:00,0.67814,0.67833,0.67781,0.67785,91999999.0
2005-11-07 16:58:00,0.67824,0.67831,0.67822,0.67824,94600002.0
2005-11-07 16:59:00,0.67815,0.6783,0.67806,0.67818,79299999.0
2005-11-07 17:00:00,0.67817,0.67823,0.67814,0.67815,123900001.0
2005-11-07 17:01:00,0.67826,0.6784,0.67823,0.67838,106300000.0
2005-11-07 17:02:00,0.67843,0.67857,0.67842,0.67857,51600000.0
2005-11-07 17:03:00,0.67838,0.67862,0.67838,0.6785,14400000.0
2005-11-07 17:04:00,0.6784,0.67845,0.67837,0.67845,69299999.0
2005-11-07 17:05:00,0.67841,0.67841,0.67841,0.67841,19800000.0
2005-11-07 17:06:00,0.67827,0.67831,0.6779,0.67803,111600002.0
2005-11-07 17:07:00,0.67809,0.67827,0.67809,0.67827,64299999.0
2005-11-07 17:08:00,0.67793,0.67796,0.67777,0.67784,103200002.0
2005-11-07 17:09:00,0.67833,0.67833,0.67816,0.67816,84400000.0
2005-11-07 17:10:00,0.67809,0.67819,0.67806,0.67811,90100000.0
2005-11-07 17:11:00,0.67782,0.67808,0.67782,0.67805,50900000.0
2005-11-07 17:12:00,0.67808,0.67813,0.67799,0.67799,65200000.0
2005-11-07 17:13:00,0.67802,0.67825,0.67802,0.67825,79700000.0
2005-11-07 17:14:00,0.67825,0.67844,0.67824,0.67835,136799999.0
2005-11-07 17:15:00,0.67835,0.67835,0.67825,0.67825,78000001.0
2005-11-07 17:16:00,0.67829,0.67839,0.67827,0.67827,80599998.0
2005-11-07 17:17:00,0.67784,0.67796,0.6777,0.67784,149600000.0
2005-11-07 17:18:00,0.67827,0.67833,0.67824,0.67833,87000000.0
2005-11-07 17:19:00,0.67845,0.67845,0.6783,0.6783,43900000.0
2005-11-07 17:20:00,0.67817,0.67822,0.67791,0.67822,122800000.0
2005-11-07 17:21:00,0.67835,0.67847,0.67834,0.67847,35000000.0
2005-11-07 17:22:00,0.67844,0.67866,0.67843,0.67866,61700000.0
2005-11-07 17:23:00,0.67863,0.67863,0.67847,0.67856,57300000.0
2005-11-07 17:24:00,0.67866,0.67886,0.67866,0.67872,69400001.0
2005-11-07 17:25:00,0.67862,0.67869,0.67862,0.67868,95499998.0
2005-11-07 17:26:00,0.6787,0.67913,0.6787,0.67913,30799999.0
2005-11-07 17:27:00,0.67912,0.67912,0.67889,0.67889,94800000.0
2005-11-07 17:28:00,0.67895,0.67905,0.67895,0.679,140500001.0
2005-11-07 17:29:00,0.6792,0.67943,0.6792,0.67943,88500000.0
2005-11-07 17:30:00,0.67942,0.67948,0.67917,0.67917,73900000.0
2005-11-07 17:31:00,0.67909,0.6796,0.67909,0.6796,139500000.0
2005-11-07 17:32:00,0.67964,0.67971,0.67918,0.67918,57600000.0
2005-11-07 17:33:00,0.67917,0.67927,0.67917,0.67922,54800000.0
2005-11-07 17:34:00,0.67927,0.67941,0.67927,0.67939,55500001.0
2005-11-07 17:35:00,0.67936,0.67939,0.6793,0.67938,76600001.0
2005-11-07 17:36:00,0.67929,0.67958,0.67929,0.6795,83200000.0
2005-11-07 17:37:00,0.67947,0.67959,0.67938,0.67959,70100000.0
2005-11-07 17:38:00,0.67952,0.67952,0.67921,0.67929,125400000.0
2005-11-07 17:39:00,0.67928,0.67945,0.67927,0.67945,50900000.0
2005-11-07 17:40:00,0.67922,0.67948,0.67907,0.67948,128599999.0
2005-11-07 17:41:00,0.67943,0.67946,0.6793,0.67946,125500000.0
2005-11-07 17:42:00,0.67938,0.67939,0.6793,0.67938,74300000.0
2005-11-07 17:43:00,0.67932,0.67938,0.67923,0.67931,95600000.0
2005-11-07 17:44:00,0.67918,0.67918,0.67898,0.67903,49200000.0
2005-11-07 17:45:00,0.67903,0.67903,0.67879,0.67894,72400001.0
2005-11-07 17:46:00,0.6789,0.67909,0.6789,0.67899,78900000.0
2005-11-07 17:47:00,0.67867,0.67896,0.67867,0.67884,38900000.0
2005-11-07 17:48:00,0.67887,0.67892,0.67883,0.67887,114900002.0
2005-11-07 17:49:00,0.67866,0.67866,0.67863,0.67863,27099999.0
2005-11-07 17:50:00,0.67849,0.67869,0.67849,0.67861,106200001.0
2005-11-07 17:51:00,0.67855,0.67863,0.67853,0.67853,66800000.0
2005-11-07 17:52:00,0.67849,0.67856,0.67849,0.67856,10400000.0
2005-11-07 17:53:00,0.6781,0.6785,0.6781,0.6785,80999999.0
2005-11-07 17:54:00,0.67861,0.67863,0.67849,0.67863,116200001.0
2005-11-07 17:55:00,0.67864,0.6789,0.67864,0.6789,48499999.0
2005-11-07 17:56:00,0.6789,0.67932,0.6789,0.67932,97799999.0
2005-11-07 17:57:00,0.67938,0.67938,0.67928,0.67928,71799999.0
2005-11-07 17:58:00,0.67951,0.67969,0.67951,0.67969,70800000.0
2005-11-07 17:59:00,0.67966,0.67971,0.67958,0.67961,112399999.0
2005-11-07 18:00:00,0.6796,0.6798,0.67956,0.67957,86400001.0
2005-11-07 18:01:00,0.67966,0.67975,0.67963,0.67963,97800000.0
2005-11-07 18:02:00,0.6797,0.67973,0.67965,0.67965,59300000.0
2005-11-07 18:03:00,0.67957,0.6796,0.67944,0.67947,233000000.0
2005-11-07 18:04:00,0.67942,0.6795,0.67928,0.67947,186399999.0
2005-11-07 18:05:00,0.67952,0.67963,0.67943,0.67949,301300000.0
2005-11-07 18:06:00,0.67959,0.67961,0.67951,0.67957,78199999.0
2005-11-07 18:07:00,0.67945,0.67949,0.67932,0.67936,242900000.0
2005-11-07 18:08:00,0.67931,0.6795,0.67931,0.67939,74500000.0
2005-11-07 18:09:00,0.67943,0.67943,0.6792,0.67937,232599997.0
2005-11-07 18:10:00,0.67895,0.6791,0.67872,0.67893,118699999.0
2005-11-07 18:11:00,0.67929,0.6795,0.67929,0.67939,94700000.0
2005-11-07 18:12:00,0.67947,0.67947,0.67934,0.67946,110099998.0
2005-11-07 18:13:00,0.67959,0.67959,0.67951,0.67951,29500001.0
2005-11-07 18:14:00,0.67953,0.67953,0.67935,0.67935,72900000.0
2005-11-07 18:15:00,0.6793,0.6794,0.6793,0.67935,110600000.0
2005-11-07 18:16:00,0.67945,0.67945,0.67935,0.67945,285500002.0
2005-11-07 18:17:00,0.67935,0.67952,0.67935,0.67952,131799999.0
2005-11-07 18:18:00,0.67944,0.67963,0.67944,0.67956,272300000.0
2005-11-07 18:19:00,0.67959,0.67962,0.67939,0.67939,268600000.0
2005-11-07 18:20:00,0.67935,0.67948,0.67935,0.67945,90299999.0
2005-11-07 18:21:00,0.6794,0.67945,0.6794,0.67945,199600002.0
2005-11-07 18:22:00,0.67942,0.67949,0.67938,0.67947,100600002.0
2005-11-07 18:23:00,0.67941,0.67943,0.6792,0.6794,257100001.0
2005-11-07 18:24:00,0.67943,0.67951,0.67921,0.67949,232900000.0
2005-11-07 18:25:00,0.67954,0.67963,0.67947,0.67947,141900000.0
2005-11-07 18:26:00,0.67917,0.67933,0.67897,0.67918,121000000.0
2005-11-07 18:27:00,0.67951,0.67962,0.67951,0.67962,274500000.0
2005-11-07 18:28:00,0.67955,0.67955,0.67936,0.6795,154799998.0
2005-11-07 18:29:00,0.67926,0.67932,0.67909,0.67924,263799998.0
2005-11-07 18:30:00,0.67953,0.67963,0.67952,0.67963,98600001.0
2005-11-07 18:31:00,0.67929,0.67942,0.67921,0.67923,223700003.0
2005-11-07 18:32:00,0.6796,0.67965,0.6796,0.6796,35700000.0
2005-11-07 18:33:00,0.6796,0.6796,0.67933,0.67934,267299997.0
2005-11-07 18:34:00,0.6792,0.67931,0.67892,0.67922,89800000.0
2005-11-07 18:35:00,0.67917,0.67917,0.67873,0.67892,89800000.0
2005-11-07 18:36:00,0.6794,0.67945,0.67935,0.67935,154600000.0
2005-11-07 18:37:00,0.67929,0.67929,0.67909,0.67924,128000000.0
2005-11-07 18:38:00,0.67912,0.6793,0.67912,0.6793,245999999.0
2005-11-07 18:39:00,0.67932,0.67952,0.67931,0.67952,285000001.0
2005-11-07 18:40:00,0.67936,0.67937,0.67911,0.67937,81499999.0
2005-11-07 18:41:00,0.67928,0.67943,0.67917,0.67922,230599999.0
2005-11-07 18:42:00,0.6793,0.67943,0.67926,0.67943,107399999.0
2005-11-07 18:43:00,0.67936,0.67953,0.67921,0.67943,609900003.0
2005-11-07 18:44:00,0.67943,0.67943,0.67927,0.67934,311999998.0
2005-11-07 18:45:00,0.67933,0.67933,0.6789,0.67929,489799998.0
2005-11-07 18:46:00,0.67933,0.67943,0.67933,0.67938,187800002.0
2005-11-07 18:47:00,0.67939,0.67943,0.67938,0.67938,151899999.0
2005-11-07 18:48:00,0.67938,0.67944,0.67922,0.67922,180099999.0
2005-11-07 18:49:00,0.67918,0.67944,0.67911,0.67911,90900000.0
2005-11-07 18:50:00,0.67908,0.6791,0.67899,0.67906,103400001.0
2005-11-07 18:51:00,0.67896,0.67902,0.67875,0.67888,99400000.0
2005-11-07 18:52:00,0.67901,0.67904,0.67899,0.67899,94000000.0
2005-11-07 18:53:00,0.67902,0.67908,0.679,0.67908,62299999.0
2005-11-07 18:54:00,0.67908,0.67909,0.67907,0.67909,42200000.0
2005-11-07 18:55:00,0.67921,0.67924,0.6791,0.67913,136900001.0
2005-11-07 18:56:00,0.6791,0.6791,0.67901,0.67901,76299999.0
2005-11-07 18:57:00,0.67889,0.67889,0.67866,0.67878,39000000.0
2005-11-07 18:58:00,0.6786,0.6786,0.67818,0.67818,95699999.0
2005-11-07 18:59:00,0.67822,0.67839,0.67809,0.67839,180399999.0
2005-11-07 19:00:00,0.67843,0.67843,0.67835,0.6784,119600002.0
2005-11-07 19:01:00,0.67837,0.67837,0.67809,0.67809,75400001.0
2005-11-07 19:02:00,0.6781,0.6781,0.678,0.6781,125499997.0
2005-11-07 19:03:00,0.67803,0.67817,0.67797,0.67797,203800001.0
2005-11-07 19:04:00,0.67796,0.67818,0.67796,0.678,97800000.0
2005-11-07 19:05:00,0.67801,0.67814,0.67801,0.67809,114699999.0
2005-11-07 19:06:00,0.67805,0.67807,0.67795,0.678,240000002.0
2005-11-07 19:07:00,0.6781,0.67839,0.67801,0.67825,241700000.0
2005-11-07 19:08:00,0.67839,0.67852,0.67832,0.67852,113300000.0
2005-11-07 19:09:00,0.67867,0.67881,0.67867,0.67881,140700001.0
2005-11-07 19:10:00,0.67884,0.67891,0.67884,0.67889,68900000.0
2005-11-07 19:11:00,0.67874,0.6788,0.67863,0.67863,122500000.0
2005-11-07 19:12:00,0.67819,0.67833,0.67815,0.67822,122100000.0
2005-11-07 19:13:00,0.67857,0.67864,0.67855,0.67859,124400000.0
2005-11-07 19:14:00,0.67869,0.67881,0.67869,0.67877,108700000.0
2005-11-07 19:15:00,0.67881,0.67911,0.67881,0.67908,82800000.0
2005-11-07 19:16:00,0.67904,0.67923,0.67904,0.67923,86000002.0
2005-11-07 19:17:00,0.67928,0.67928,0.67892,0.67892,201899996.0
2005-11-07 19:18:00,0.6789,0.67895,0.67888,0.67895,82999999.0
2005-11-07 19:19:00,0.67895,0.6792,0.67895,0.67914,58300000.0
2005-11-07 19:20:00,0.6789,0.67893,0.67871,0.67885,141100002.0
2005-11-07 19:21:00,0.67913,0.67927,0.67913,0.67926,93800000.0
2005-11-07 19:22:00,0.67891,0.67898,0.6788,0.67891,96000000.0
2005-11-07 19:23:00,0.67888,0.67905,0.67888,0.67897,65100000.0
2005-11-07 19:24:00,0.67922,0.67922,0.67897,0.679,62200000.0
2005-11-07 19:25:00,0.67901,0.67901,0.67893,0.67896,53800000.0
2005-11-07 19:26:00,0.67887,0.67887,0.67877,0.67879,71200001.0
2005-11-07 19:27:00,0.67876,0.67883,0.67855,0.67855,143600003.0
2005-11-07 19:28:00,0.67879,0.67879,0.6786,0.6786,161500001.0
2005-11-07 19:29:00,0.67858,0.67875,0.67855,0.67875,106099998.0
2005-11-07 19:30:00,0.67887,0.67889,0.67886,0.67888,49500000.0
2005-11-07 19:31:00,0.67885,0.67885,0.67862,0.67882,91900001.0
2005-11-07 19:32:00,0.67889,0.67913,0.67887,0.67898,155699998.0
2005-11-07 19:33:00,0.67895,0.67905,0.67895,0.67905,80799998.0
2005-11-07 19:34:00,0.67907,0.67914,0.67897,0.67914,156699998.0
2005-11-07 19:35:00,0.67911,0.67911,0.67884,0.67896,200000002.0
2005-11-07 19:36:00,0.67893,0.67898,0.67885,0.6789,180399999.0
2005-11-07 19:37:00,0.67892,0.67907,0.67892,0.67905,125500000.0
2005-11-07 19:38:00,0.67911,0.67911,0.67893,0.67893,57400001.0
2005-11-07 19:39:00,0.67892,0.67892,0.6788,0.67881,202599999.0
2005-11-07 19:40:00,0.67891,0.67893,0.67886,0.6789,81900000.0
2005-11-07 19:41:00,0.67889,0.67892,0.67878,0.67878,104300002.0
2005-11-07 19:42:00,0.67874,0.67885,0.67874,0.67877,52700000.0
2005-11-07 19:43:00,0.67882,0.67891,0.67877,0.67878,86199999.0
2005-11-07 19:44:00,0.67884,0.67884,0.67862,0.67879,140199998.0
2005-11-07 19:45:00,0.67892,0.679,0.67881,0.67881,96500002.0
2005-11-07 19:46:00,0.67885,0.67898,0.67882,0.6789,85200000.0
2005-11-07 19:47:00,0.67842,0.67855,0.67842,0.67843,73800001.0
2005-11-07 19:48:00,0.67836,0.67849,0.67836,0.6784,80599999.0
2005-11-07 19:49:00,0.67847,0.67903,0.67847,0.67873,94600000.0
2005-11-07 19:50:00,0.6789,0.67898,0.67885,0.67898,139299998.0
2005-11-07 19:51:00,0.67897,0.67902,0.6789,0.6789,154799998.0
2005-11-07 19:52:00,0.6789,0.6789,0.67876,0.67878,157399998.0
2005-11-07 19:53:00,0.6788,0.67884,0.67876,0.67879,111299999.0
2005-11-07 19:54:00,0.6788,0.67888,0.67877,0.67877,149999999.0
2005-11-07 19:55:00,0.67865,0.67875,0.67865,0.67875,254199999.0
2005-11-07 19:56:00,0.67838,0.67846,0.67811,0.67833,243099999.0
2005-11-07 19:57:00,0.67845,0.67845,0.67819,0.67843,146400000.0
2005-11-07 19:58:00,0.67846,0.67872,0.67827,0.67845,123600000.0
2005-11-07 19:59:00,0.67875,0.67885,0.67873,0.67875,94500000.0
2005-11-07 20:00:00,0.67879,0.679,0.67879,0.67897,242800000.0
2005-11-07 20:01:00,0.679,0.67905,0.67893,0.67903,144199998.0
2005-11-07 20:02:00,0.67907,0.67913,0.67902,0.67902,64400000.0
2005-11-07 20:03:00,0.67906,0.67906,0.67887,0.6789,88499999.0
2005-11-07 20:04:00,0.67885,0.6789,0.67875,0.67885,157100000.0
2005-11-07 20:05:00,0.67891,0.67916,0.6789,0.67905,168899999.0
2005-11-07 20:06:00,0.67917,0.67919,0.67887,0.67919,238600001.0
2005-11-07 20:07:00,0.67898,0.67905,0.67865,0.67865,130699999.0
2005-11-07 20:08:00,0.67913,0.6792,0.67902,0.6792,75500000.0
2005-11-07 20:09:00,0.67932,0.67955,0.67918,0.6793,80100000.0
2005-11-07 20:10:00,0.67914,0.67932,0.67909,0.67932,139000002.0
2005-11-07 20:11:00,0.6791,0.67911,0.67871,0.67902,114600000.0
2005-11-07 20:12:00,0.67932,0.67932,0.67914,0.67914,92400001.0
2005-11-07 20:13:00,0.67922,0.67929,0.67894,0.6792,89300000.0
2005-11-07 20:14:00,0.67927,0.67927,0.67913,0.67922,159800000.0
2005-11-07 20:15:00,0.6791,0.67915,0.6791,0.67915,61399999.0
2005-11-07 20:16:00,0.67915,0.67925,0.67905,0.67905,475899999.0
2005-11-07 20:17:00,0.67869,0.67894,0.67846,0.67892,276699998.0
2005-11-07 20:18:00,0.67912,0.67921,0.67904,0.67921,109099999.0
2005-11-07 20:19:00,0.67928,0.67933,0.67925,0.67933,66300000.0
2005-11-07 20:20:00,0.67945,0.67956,0.67942,0.67956,85100001.0
2005-11-07 20:21:00,0.67958,0.67958,0.67938,0.6794,61400001.0
2005-11-07 20:22:00,0.67938,0.67952,0.67938,0.67938,121299999.0
2005-11-07 20:23:00,0.67931,0.67945,0.67907,0.67914,178299999.0
2005-11-07 20:24:00,0.67933,0.67933,0.67903,0.67927,113299999.0
2005-11-07 20:25:00,0.67931,0.67943,0.67926,0.67931,131000001.0
2005-11-07 20:26:00,0.67935,0.6794,0.67925,0.6793,67499999.0
2005-11-07 20:27:00,0.6793,0.67943,0.6793,0.67943,129200001.0
2005-11-07 20:28:00,0.67945,0.67945,0.6794,0.67945,63799998.0
2005-11-07 20:29:00,0.67943,0.67943,0.67935,0.67937,305899998.0
2005-11-07 20:30:00,0.67907,0.6793,0.67907,0.6791,263200000.0
2005-11-07 20:31:00,0.67909,0.67926,0.67899,0.67916,162800000.0
2005-11-07 20:32:00,0.67915,0.67927,0.67914,0.67921,99800000.0
2005-11-07 20:33:00,0.67938,0.67969,0.67938,0.67968,174099997.0
2005-11-07 20:34:00,0.67993,0.68013,0.6799,0.6799,127900001.0
2005-11-07 20:35:00,0.67992,0.68004,0.67991,0.67997,87300000.0
2005-11-07 20:36:00,0.68,0.68012,0.67982,0.67989,118999999.0
2005-11-07 20:37:00,0.67987,0.67998,0.6798,0.6798,189199999.0
2005-11-07 20:38:00,0.67977,0.67978,0.67968,0.67978,148700000.0
2005-11-07 20:39:00,0.67965,0.6797,0.67947,0.67959,54200000.0
2005-11-07 20:40:00,0.67957,0.67966,0.67934,0.67945,162799998.0
2005-11-07 20:41:00,0.67983,0.68,0.67979,0.68,156500001.0
2005-11-07 20:42:00,0.67998,0.67998,0.67977,0.67977,90000000.0
2005-11-07 20:43:00,0.67952,0.67971,0.67952,0.67952,132999999.0
2005-11-07 20:44:00,0.67967,0.67982,0.67965,0.67965,80200000.0
2005-11-07 20:45:00,0.67975,0.67995,0.67974,0.6799,42100000.0
2005-11-07 20:46:00,0.67998,0.67998,0.67972,0.67972,74200002.0
2005-11-07 20:47:00,0.6798,0.67985,0.67974,0.67974,50300000.0
2005-11-07 20:48:00,0.67961,0.67968,0.67941,0.67941,35500000.0
2005-11-07 20:49:00,0.67935,0.67945,0.6793,0.6794,94900000.0
2005-11-07 20:50:00,0.67929,0.67948,0.67898,0.67904,141300000.0
2005-11-07 20:51:00,0.67901,0.67934,0.67899,0.67923,127500000.0
2005-11-07 20:52:00,0.67908,0.67919,0.67889,0.67889,80800000.0
2005-11-07 20:53:00,0.67938,0.67938,0.67905,0.67905,310700000.0
2005-11-07 20:54:00,0.67897,0.67899,0.67885,0.67895,193599999.0
2005-11-07 20:55:00,0.67874,0.67874,0.67871,0.67871,17500000.0
2005-11-07 20:56:00,0.67856,0.67867,0.67829,0.67847,93800001.0
2005-11-07 20:57:00,0.67841,0.67841,0.67801,0.67817,94900000.0
2005-11-07 20:58:00,0.67817,0.67829,0.67815,0.67815,240900001.0
2005-11-07 20:59:00,0.6782,0.67834,0.67815,0.6782,207399998.0
2005-11-07 21:00:00,0.67821,0.67829,0.67818,0.67829,190400000.0
2005-11-07 21:01:00,0.6782,0.67832,0.6782,0.67832,93100000.0
2005-11-07 21:02:00,0.67795,0.67823,0.67788,0.67812,135900002.0
2005-11-07 21:03:00,0.6782,0.6782,0.67794,0.6782,119700001.0
2005-11-07 21:04:00,0.67832,0.6784,0.67832,0.67833,61799998.0
2005-11-07 21:05:00,0.67849,0.67867,0.67845,0.67859,124399998.0
2005-11-07 21:06:00,0.67851,0.67858,0.67836,0.67836,154000000.0
2005-11-07 21:07:00,0.67835,0.67835,0.6783,0.6783,44600000.0
2005-11-07 21:08:00,0.67819,0.67827,0.67811,0.67813,153099997.0
2005-11-07 21:09:00,0.67811,0.67824,0.67809,0.67817,157799998.0
2005-11-07 21:10:00,0.6781,0.67823,0.6781,0.67823,68500000.0
2005-11-07 21:11:00,0.67813,0.67836,0.67813,0.67831,88900000.0
2005-11-07 21:12:00,0.67825,0.67837,0.67825,0.67832,135599999.0
2005-11-07 21:13:00,0.67797,0.678,0.67785,0.67795,75200001.0
2005-11-07 21:14:00,0.678,0.67804,0.67787,0.67789,115099999.0
2005-11-07 21:15:00,0.6783,0.6784,0.67825,0.6783,218700000.0
2005-11-07 21:16:00,0.67843,0.67865,0.67843,0.67845,94800000.0
2005-11-07 21:17:00,0.67845,0.67855,0.67835,0.67855,157800000.0
2005-11-07 21:18:00,0.67858,0.67866,0.6785,0.67857,128400000.0
2005-11-07 21:19:00,0.67863,0.67875,0.67856,0.67856,132699999.0
2005-11-07 21:20:00,0.67859,0.6787,0.6785,0.67855,199900000.0
2005-11-07 21:21:00,0.67865,0.67865,0.67855,0.67865,90700000.0
2005-11-07 21:22:00,0.67865,0.67865,0.67855,0.6786,109499999.0
2005-11-07 21:23:00,0.67834,0.67846,0.67823,0.67835,123199998.0
2005-11-07 21:24:00,0.67867,0.67873,0.67864,0.67864,143200003.0
2005-11-07 21:25:00,0.67842,0.67848,0.6783,0.67843,136699999.0
2005-11-07 21:26:00,0.6786,0.67878,0.6786,0.67868,126200000.0
2005-11-07 21:27:00,0.67859,0.67877,0.67847,0.67877,75899999.0
2005-11-07 21:28:00,0.67885,0.67885,0.6788,0.6788,35900000.0
2005-11-07 21:29:00,0.67881,0.67896,0.67876,0.67886,163800000.0
2005-11-07 21:30:00,0.67892,0.679,0.67881,0.67888,130000000.0
2005-11-07 21:31:00,0.6789,0.67897,0.67887,0.6789,93200001.0
2005-11-07 21:32:00,0.6788,0.67885,0.67875,0.67885,35900000.0
2005-11-07 21:33:00,0.67885,0.67885,0.6788,0.67885,51700000.0
2005-11-07 21:34:00,0.67889,0.67892,0.67875,0.67883,119699998.0
2005-11-07 21:35:00,0.67837,0.67855,0.67816,0.67855,209700001.0
2005-11-07 21:36:00,0.67875,0.67876,0.6785,0.67866,200700000.0
2005-11-07 21:37:00,0.67863,0.67874,0.67863,0.67873,117200000.0
2005-11-07 21:38:00,0.67877,0.67884,0.67873,0.6788,59600000.0
2005-11-07 21:39:00,0.67879,0.67883,0.67867,0.67874,58400000.0
2005-11-07 21:40:00,0.67879,0.67902,0.67871,0.67902,183200000.0
2005-11-07 21:41:00,0.679,0.67905,0.67895,0.67905,122800001.0
2005-11-07 21:42:00,0.67901,0.67924,0.67897,0.67919,79100000.0
2005-11-07 21:43:00,0.67907,0.67912,0.67895,0.67895,51300000.0
2005-11-07 21:44:00,0.67888,0.67888,0.67854,0.67854,52599999.0
2005-11-07 21:45:00,0.67865,0.67865,0.6784,0.67848,89200000.0
2005-11-07 21:46:00,0.67847,0.67854,0.67831,0.67831,70599999.0
2005-11-07 21:47:00,0.67836,0.67876,0.67836,0.67876,56300000.0
2005-11-07 21:48:00,0.67843,0.67856,0.67834,0.67855,82000001.0
2005-11-07 21:49:00,0.67879,0.67882,0.67856,0.67859,56199999.0
2005-11-07 21:50:00,0.67867,0.67879,0.67864,0.67879,74099999.0
2005-11-07 21:51:00,0.67844,0.67872,0.67844,0.67866,101600000.0
2005-11-07 21:52:00,0.6788,0.679,0.6788,0.679,55000000.0
2005-11-07 21:53:00,0.67891,0.67906,0.67891,0.67899,120500000.0
2005-11-07 21:54:00,0.67903,0.67907,0.67892,0.67907,89899999.0
2005-11-07 21:55:00,0.6791,0.67915,0.67908,0.6791,43099999.0
2005-11-07 21:56:00,0.6789,0.67895,0.67872,0.67888,119099997.0
2005-11-07 21:57:00,0.67887,0.679,0.67869,0.67877,186800000.0
2005-11-07 21:58:00,0.67913,0.67923,0.67913,0.67921,34500000.0
2005-11-07 21:59:00,0.67876,0.67907,0.67872,0.67901,85800000.0
2005-11-07 22:00:00,0.67878,0.67899,0.67859,0.67898,70900000.0
2005-11-07 22:01:00,0.67897,0.67897,0.67837,0.67837,135500000.0
2005-11-07 22:02:00,0.67838,0.67838,0.67809,0.67813,85199999.0
2005-11-07 22:03:00,0.67847,0.67847,0.67813,0.67817,63300000.0
2005-11-07 22:04:00,0.67846,0.67852,0.678,0.67824,133000001.0
2005-11-07 22:05:00,0.67849,0.67862,0.67806,0.67837,180799999.0
2005-11-07 22:06:00,0.67783,0.67852,0.67783,0.67809,118000001.0
2005-11-07 22:07:00,0.67834,0.6784,0.67814,0.67822,129800001.0
2005-11-07 22:08:00,0.67814,0.67835,0.67802,0.67835,55800000.0
2005-11-07 22:09:00,0.67831,0.67838,0.67809,0.6781,113300000.0
2005-11-07 22:10:00,0.67842,0.67842,0.67801,0.67812,85900000.0
2005-11-07 22:11:00,0.67814,0.67842,0.67814,0.67842,146199999.0
2005-11-07 22:12:00,0.67832,0.67851,0.67823,0.67832,166400000.0
2005-11-07 22:13:00,0.67836,0.67846,0.67818,0.67842,91800000.0
2005-11-07 22:14:00,0.6784,0.67846,0.67827,0.67842,145099996.0
2005-11-07 22:15:00,0.67855,0.6786,0.67834,0.67841,152299999.0
2005-11-07 22:16:00,0.67827,0.67844,0.67814,0.67844,61300000.0
2005-11-07 22:17:00,0.67859,0.67865,0.67842,0.67865,93800000.0
2005-11-07 22:18:00,0.67865,0.67867,0.67836,0.67836,73999999.0
2005-11-07 22:19:00,0.67843,0.67843,0.67796,0.67828,80700001.0
2005-11-07 22:20:00,0.67836,0.67848,0.67826,0.67831,84900000.0
2005-11-07 22:21:00,0.67826,0.67852,0.67811,0.67852,79600000.0
2005-11-07 22:22:00,0.67861,0.67861,0.67835,0.67835,81499999.0
2005-11-07 22:23:00,0.6784,0.67854,0.67839,0.67844,110899998.0
2005-11-07 22:24:00,0.67828,0.67853,0.67826,0.67853,199699996.0
2005-11-07 22:25:00,0.67835,0.6785,0.67828,0.67838,90300000.0
2005-11-07 22:26:00,0.67836,0.6788,0.67836,0.67878,109600000.0
2005-11-07 22:27:00,0.67852,0.6787,0.67825,0.67844,63000000.0
2005-11-07 22:28:00,0.67825,0.67883,0.67825,0.67844,128899999.0
2005-11-07 22:29:00,0.67813,0.67873,0.67808,0.67858,104000000.0
2005-11-07 22:30:00,0.67872,0.6791,0.67856,0.67873,183399998.0
2005-11-07 22:31:00,0.67885,0.67896,0.67848,0.67848,76400000.0
2005-11-07 22:32:00,0.67879,0.67895,0.67846,0.67862,68499999.0
2005-11-07 22:33:00,0.679,0.67911,0.67893,0.67896,89300000.0
2005-11-07 22:34:00,0.67883,0.67896,0.67867,0.67893,98700001.0
2005-11-07 22:35:00,0.67897,0.67906,0.67868,0.67885,94500002.0
2005-11-07 22:36:00,0.67884,0.67907,0.6788,0.67897,93200000.0
2005-11-07 22:37:00,0.67896,0.67896,0.67884,0.6789,94899999.0
2005-11-07 22:38:00,0.67874,0.67907,0.67851,0.67907,123300001.0
2005-11-07 22:39:00,0.67898,0.67914,0.67894,0.67911,111000000.0
2005-11-07 22:40:00,0.67914,0.6792,0.67895,0.67899,82200000.0
2005-11-07 22:41:00,0.67902,0.67909,0.67883,0.679,176200000.0
2005-11-07 22:42:00,0.67896,0.67916,0.67892,0.67901,131600002.0
2005-11-07 22:43:00,0.67897,0.67929,0.67891,0.67911,152599999.0
2005-11-07 22:44:00,0.67911,0.67918,0.67884,0.67884,145999999.0
2005-11-07 22:45:00,0.67891,0.67903,0.67871,0.67871,170700001.0
2005-11-07 22:46:00,0.67875,0.6791,0.67865,0.6791,272800001.0
2005-11-07 22:47:00,0.67894,0.67894,0.67859,0.6786,77299999.0
2005-11-07 22:48:00,0.67871,0.67893,0.67862,0.67893,131499999.0
2005-11-07 22:49:00,0.67895,0.67919,0.67867,0.67893,127499997.0
2005-11-07 22:50:00,0.67897,0.67927,0.67881,0.6789,215799997.0
2005-11-07 22:51:00,0.67897,0.67899,0.67875,0.67891,203299997.0
2005-11-07 22:52:00,0.67906,0.67906,0.67873,0.67888,88000001.0
2005-11-07 22:53:00,0.679,0.67901,0.67887,0.67901,90800001.0
2005-11-07 22:54:00,0.67897,0.67903,0.67879,0.67879,85900001.0
2005-11-07 22:55:00,0.67874,0.67893,0.67865,0.67865,128199999.0
2005-11-07 22:56:00,0.67896,0.67901,0.67875,0.67901,119799999.0
2005-11-07 22:57:00,0.67874,0.67908,0.67867,0.67868,126800000.0
2005-11-07 22:58:00,0.67868,0.67904,0.67868,0.67892,62600000.0
2005-11-07 22:59:00,0.67879,0.67918,0.67879,0.67892,154699999.0
2005-11-07 23:00:00,0.67888,0.67913,0.6788,0.67908,90900000.0
2005-11-07 23:01:00,0.67897,0.67904,0.6788,0.67881,114100000.0
2005-11-07 23:02:00,0.67872,0.67876,0.67856,0.67856,73799999.0
2005-11-07 23:03:00,0.67873,0.67889,0.67873,0.67881,96500001.0
2005-11-07 23:04:00,0.67871,0.67884,0.67864,0.67865,122100000.0
2005-11-07 23:05:00,0.67881,0.67885,0.67854,0.67865,160100005.0
2005-11-07 23:06:00,0.67878,0.67896,0.67853,0.67853,107899998.0
2005-11-07 23:07:00,0.6785,0.6787,0.67842,0.67869,78599999.0
2005-11-07 23:08:00,0.6786,0.67884,0.67846,0.67855,104299998.0
2005-11-07 23:09:00,0.67852,0.67877,0.67839,0.67867,104999999.0
2005-11-07 23:10:00,0.67858,0.67879,0.67858,0.6787,87699999.0
2005-11-07 23:11:00,0.67871,0.67878,0.67862,0.67862,121400000.0
2005-11-07 23:12:00,0.67863,0.67871,0.67849,0.67858,69500000.0
2005-11-07 23:13:00,0.67853,0.67875,0.67846,0.67869,70800001.0
2005-11-07 23:14:00,0.6787,0.67886,0.67852,0.67852,68600000.0
2005-11-07 23:15:00,0.67871,0.67871,0.67846,0.67857,75599999.0
2005-11-07 23:16:00,0.67856,0.67873,0.67846,0.67863,111100000.0
2005-11-07 23:17:00,0.67858,0.67884,0.67858,0.67879,153300001.0
2005-11-07 23:18:00,0.67881,0.67881,0.67853,0.67866,119500002.0
2005-11-07 23:19:00,0.67867,0.67874,0.67857,0.67857,83199999.0
2005-11-07 23:20:00,0.67862,0.67887,0.67862,0.67882,105600001.0
2005-11-07 23:21:00,0.67868,0.67893,0.6786,0.67885,123799999.0
2005-11-07 23:22:00,0.67879,0.67881,0.67847,0.67879,147500002.0
2005-11-07 23:23:00,0.67886,0.67898,0.67869,0.67873,175700001.0
2005-11-07 23:24:00,0.67879,0.67885,0.67861,0.67861,152799998.0
2005-11-07 23:25:00,0.67868,0.67875,0.67831,0.67844,104000001.0
2005-11-07 23:26:00,0.67857,0.67898,0.67857,0.67887,116799998.0
2005-11-07 23:27:00,0.67897,0.6791,0.6786,0.6786,142900000.0
2005-11-07 23:28:00,0.67867,0.6788,0.67867,0.67879,68700000.0
2005-11-07 23:29:00,0.67862,0.67887,0.67854,0.67884,119299999.0
2005-11-07 23:30:00,0.67867,0.67883,0.67848,0.6787,80100000.0
2005-11-07 23:31:00,0.67857,0.67873,0.67835,0.67835,126800000.0
2005-11-07 23:32:00,0.67887,0.67897,0.67869,0.67871,82399999.0
2005-11-07 23:33:00,0.67879,0.67914,0.67879,0.67891,96199999.0
2005-11-07 23:34:00,0.67894,0.67904,0.67872,0.67892,101200002.0
2005-11-07 23:35:00,0.67894,0.67914,0.67881,0.67904,64500000.0
2005-11-07 23:36:00,0.67909,0.67914,0.67887,0.67905,84699999.0
2005-11-07 23:37:00,0.67898,0.67914,0.67888,0.67905,83900000.0
2005-11-07 23:38:00,0.67878,0.67896,0.67869,0.67879,111400003.0
2005-11-07 23:39:00,0.67861,0.67896,0.67857,0.67889,55800000.0
2005-11-07 23:40:00,0.67894,0.67903,0.67879,0.67892,86900001.0
2005-11-07 23:41:00,0.67898,0.67925,0.67882,0.67893,173300002.0
2005-11-07 23:42:00,0.67903,0.67903,0.67869,0.67872,81000000.0
2005-11-07 23:43:00,0.67874,0.67925,0.67874,0.67925,86099999.0
2005-11-07 23:44:00,0.6791,0.67922,0.67899,0.67899,146899998.0
2005-11-07 23:45:00,0.67928,0.67974,0.67928,0.67974,97700000.0
2005-11-07 23:46:00,0.67945,0.67966,0.67944,0.6795,113200000.0
2005-11-07 23:47:00,0.6794,0.67958,0.67917,0.67945,128699998.0
2005-11-07 23:48:00,0.67949,0.6798,0.67947,0.67958,124999999.0
2005-11-07 23:49:00,0.67971,0.6798,0.6797,0.67972,93600002.0
2005-11-07 23:50:00,0.67978,0.67978,0.67944,0.67956,147800001.0
2005-11-07 23:51:00,0.67952,0.67962,0.6794,0.67955,89799998.0
2005-11-07 23:52:00,0.67943,0.67965,0.67929,0.6794,109300001.0
2005-11-07 23:53:00,0.6793,0.67942,0.67906,0.67913,115300000.0
2005-11-07 23:54:00,0.67922,0.67946,0.67914,0.67914,85400001.0
2005-11-07 23:55:00,0.67928,0.67937,0.67901,0.67924,59700000.0
2005-11-07 23:56:00,0.67927,0.67927,0.6789,0.6789,118900000.0
2005-11-07 23:57:00,0.6789,0.67924,0.6789,0.67922,62399999.0
2005-11-07 23:58:00,0.67913,0.67922,0.67896,0.67905,67500000.0
2005-11-07 23:59:00,0.67905,0.67926,0.67883,0.6789,134899998.0
2005-11-08 00:00:00,0.67909,0.67909,0.67891,0.67894,113800001.0
2005-11-08 00:01:00,0.6791,0.67944,0.67895,0.6793,127000000.0
2005-11-08 00:02:00,0.67949,0.67949,0.67916,0.67926,93599998.0
2005-11-08 00:03:00,0.67925,0.67934,0.67913,0.67927,132999999.0
2005-11-08 00:04:00,0.67918,0.67959,0.67902,0.67957,119699999.0
2005-11-08 00:05:00,0.67955,0.67966,0.67922,0.6794,104399999.0
2005-11-08 00:06:00,0.6794,0.67954,0.67929,0.67954,111100000.0
2005-11-08 00:07:00,0.67943,0.67953,0.67933,0.67945,167799998.0
2005-11-08 00:08:00,0.67947,0.67954,0.67933,0.67939,108300001.0
2005-11-08 00:09:00,0.67928,0.67962,0.67928,0.67946,100499999.0
2005-11-08 00:10:00,0.67938,0.67978,0.67938,0.67954,132399999.0
2005-11-08 00:11:00,0.67945,0.67962,0.67932,0.67932,130899997.0
2005-11-08 00:12:00,0.67934,0.67962,0.67934,0.67951,103100000.0
2005-11-08 00:13:00,0.6795,0.6798,0.67945,0.6798,128600002.0
2005-11-08 00:14:00,0.67943,0.67952,0.67915,0.6794,82499999.0
2005-11-08 00:15:00,0.67937,0.67978,0.67937,0.67937,139499999.0
2005-11-08 00:16:00,0.67942,0.67955,0.67927,0.67951,100200002.0
2005-11-08 00:17:00,0.67958,0.67977,0.67945,0.67957,93300000.0
2005-11-08 00:18:00,0.67969,0.67969,0.67922,0.67947,121999996.0
2005-11-08 00:19:00,0.67944,0.6796,0.67937,0.67956,105900000.0
2005-11-08 00:20:00,0.67954,0.67959,0.67925,0.67943,119200000.0
2005-11-08 00:21:00,0.67945,0.67957,0.67932,0.67932,60400000.0
2005-11-08 00:22:00,0.67919,0.67939,0.67884,0.67884,77100001.0
2005-11-08 00:23:00,0.67861,0.67902,0.67852,0.67902,78600001.0
2005-11-08 00:24:00,0.67933,0.67954,0.67926,0.67945,147199998.0
2005-11-08 00:25:00,0.67962,0.67966,0.67939,0.67939,134200002.0
2005-11-08 00:26:00,0.6794,0.67959,0.67937,0.67947,142399999.0
2005-11-08 00:27:00,0.67954,0.67966,0.67945,0.67963,106800000.0
2005-11-08 00:28:00,0.67903,0.67957,0.67903,0.67957,143700000.0
2005-11-08 00:29:00,0.67964,0.67975,0.67964,0.67975,35900000.0
2005-11-08 00:30:00,0.67983,0.67983,0.67947,0.67947,97300001.0
2005-11-08 00:31:00,0.67954,0.6796,0.67936,0.67945,139699999.0
2005-11-08 00:32:00,0.67972,0.67985,0.67972,0.6798,120399997.0
2005-11-08 00:33:00,0.67973,0.67973,0.6793,0.6793,88000000.0
2005-11-08 00:34:00,0.67943,0.67977,0.67941,0.67972,123500000.0
2005-11-08 00:35:00,0.67958,0.67958,0.67938,0.6795,70100000.0
2005-11-08 00:36:00,0.67951,0.67958,0.67941,0.67941,127900002.0
2005-11-08 00:37:00,0.67977,0.67977,0.67934,0.67934,116800000.0
2005-11-08 00:38:00,0.67938,0.67944,0.67931,0.67944,70100001.0
2005-11-08 00:39:00,0.67949,0.67952,0.6793,0.67943,106700000.0
2005-11-08 00:40:00,0.67941,0.67951,0.67941,0.67948,114900001.0
2005-11-08 00:41:00,0.67948,0.67948,0.67918,0.67944,63900000.0
2005-11-08 00:42:00,0.67942,0.67946,0.67942,0.67946,43400000.0
2005-11-08 00:43:00,0.67926,0.67927,0.67844,0.67844,96899999.0
2005-11-08 00:44:00,0.67948,0.67948,0.67925,0.6793,59700000.0
2005-11-08 00:45:00,0.67913,0.6792,0.67885,0.67885,119000001.0
2005-11-08 00:46:00,0.67929,0.67929,0.67911,0.67911,57200000.0
2005-11-08 00:47:00,0.67922,0.67923,0.67922,0.67923,23900000.0
2005-11-08 00:48:00,0.67901,0.67918,0.67901,0.67909,91999999.0
2005-11-08 00:49:00,0.67919,0.67934,0.67895,0.67934,62800000.0
2005-11-08 00:50:00,0.67914,0.67924,0.67878,0.67897,148099998.0
2005-11-08 00:51:00,0.67892,0.67925,0.67886,0.67925,43100000.0
2005-11-08 00:52:00,0.67939,0.67945,0.67931,0.67941,121500002.0
2005-11-08 00:53:00,0.67941,0.67953,0.67936,0.67953,110099998.0
2005-11-08 00:54:00,0.67948,0.67951,0.6793,0.67951,109000001.0
2005-11-08 00:55:00,0.6795,0.6795,0.67937,0.67943,71700000.0
2005-11-08 00:56:00,0.6794,0.6794,0.67928,0.67931,76199999.0
2005-11-08 00:57:00,0.67922,0.67925,0.6792,0.6792,57800001.0
2005-11-08 00:58:00,0.67917,0.67921,0.67912,0.67917,130999999.0
2005-11-08 00:59:00,0.67906,0.67909,0.67898,0.67907,64699999.0
2005-11-08 01:00:00,0.67875,0.67875,0.6785,0.67866,129100002.0
2005-11-08 01:01:00,0.67867,0.67903,0.67867,0.67879,139199999.0
2005-11-08 01:02:00,0.67881,0.6789,0.6787,0.67881,127900001.0
2005-11-08 01:03:00,0.67895,0.67895,0.67871,0.6789,93800000.0
2005-11-08 01:04:00,0.67894,0.67895,0.67869,0.67887,97300001.0
2005-11-08 01:05:00,0.67891,0.67902,0.67867,0.67874,130200000.0
2005-11-08 01:06:00,0.67897,0.67908,0.67863,0.67863,67400000.0
2005-11-08 01:07:00,0.67889,0.67889,0.67857,0.67857,95500000.0
2005-11-08 01:08:00,0.67881,0.67888,0.67863,0.67874,58800000.0
2005-11-08 01:09:00,0.67864,0.67903,0.67858,0.67903,104900000.0
2005-11-08 01:10:00,0.67906,0.67913,0.67904,0.6791,98499997.0
2005-11-08 01:11:00,0.67909,0.67929,0.67909,0.67915,126299998.0
2005-11-08 01:12:00,0.67923,0.67948,0.67923,0.67939,119199997.0
2005-11-08 01:13:00,0.67947,0.67947,0.6794,0.67945,130400001.0
2005-11-08 01:14:00,0.67934,0.67937,0.67921,0.67921,81399999.0
2005-11-08 01:15:00,0.67922,0.67937,0.67922,0.67927,91399999.0
2005-11-08 01:16:00,0.67922,0.67931,0.67922,0.67931,32400000.0
2005-11-08 01:17:00,0.67947,0.67953,0.67947,0.67953,31100000.0
2005-11-08 01:18:00,0.67961,0.67961,0.67946,0.6796,149099998.0
2005-11-08 01:19:00,0.679,0.67937,0.679,0.67936,129700000.0
2005-11-08 01:20:00,0.67958,0.67958,0.67945,0.67945,64199999.0
2005-11-08 01:21:00,0.67932,0.67942,0.67932,0.67942,96199998.0
2005-11-08 01:22:00,0.67933,0.67948,0.67933,0.67948,58200000.0
2005-11-08 01:23:00,0.67899,0.67928,0.67899,0.67921,121800001.0
2005-11-08 01:24:00,0.67926,0.67933,0.67909,0.67911,94400001.0
2005-11-08 01:25:00,0.67932,0.67933,0.6791,0.67911,148299999.0
2005-11-08 01:26:00,0.6791,0.6793,0.6791,0.67928,74599999.0
2005-11-08 01:27:00,0.67942,0.67955,0.67935,0.67955,97800000.0
2005-11-08 01:28:00,0.67955,0.6796,0.67945,0.6795,127999998.0
2005-11-08 01:29:00,0.67966,0.67979,0.67949,0.67949,81299998.0
2005-11-08 01:30:00,0.67945,0.67945,0.67935,0.67935,63700000.0
2005-11-08 01:31:00,0.67979,0.67992,0.67918,0.67926,72999999.0
2005-11-08 01:32:00,0.67941,0.67951,0.67941,0.67951,63500000.0
2005-11-08 01:33:00,0.67958,0.67986,0.67958,0.67981,68400001.0
2005-11-08 01:34:00,0.67993,0.67993,0.67971,0.67986,84199999.0
2005-11-08 01:35:00,0.67989,0.67991,0.67982,0.67982,143499999.0
2005-11-08 01:36:00,0.68,0.68018,0.68,0.68005,65500000.0
2005-11-08 01:37:00,0.67982,0.67996,0.67976,0.67982,105899998.0
2005-11-08 01:38:00,0.68022,0.68022,0.6802,0.6802,16000000.0
2005-11-08 01:39:00,0.68024,0.68029,0.68016,0.68016,76100000.0
2005-11-08 01:40:00,0.6803,0.68032,0.68017,0.6802,122099997.0
2005-11-08 01:41:00,0.68036,0.68043,0.68027,0.68036,123300000.0
2005-11-08 01:42:00,0.68025,0.68035,0.68025,0.6803,29200000.0
2005-11-08 01:43:00,0.68,0.68006,0.67989,0.6799,119399999.0
2005-11-08 01:44:00,0.68009,0.68013,0.67986,0.68013,96799999.0
2005-11-08 01:45:00,0.68006,0.68012,0.67984,0.68012,103900001.0
2005-11-08 01:46:00,0.68033,0.68053,0.68031,0.68031,92500000.0
2005-11-08 01:47:00,0.68036,0.68042,0.68027,0.68027,82100000.0
2005-11-08 01:48:00,0.67975,0.68007,0.67966,0.68002,84399999.0
2005-11-08 01:49:00,0.68006,0.6801,0.67987,0.67998,54899999.0
2005-11-08 01:50:00,0.68012,0.68012,0.67994,0.67994,91900001.0
2005-11-08 01:51:00,0.67986,0.68005,0.67981,0.67995,104200000.0
2005-11-08 01:52:00,0.68032,0.68043,0.68032,0.68038,84700001.0
2005-11-08 01:53:00,0.68038,0.68038,0.68026,0.68033,47500000.0
2005-11-08 01:54:00,0.68033,0.68055,0.68033,0.68055,63500000.0
2005-11-08 01:55:00,0.68047,0.68063,0.6804,0.6804,138200001.0
2005-11-08 01:56:00,0.68033,0.68033,0.68019,0.68027,52600000.0
2005-11-08 01:57:00,0.68002,0.68017,0.67986,0.67993,72100000.0
2005-11-08 01:58:00,0.68023,0.68028,0.6802,0.68023,84200001.0
2005-11-08 01:59:00,0.68008,0.6801,0.67998,0.67998,70900000.0
2005-11-08 02:00:00,0.68005,0.68009,0.67988,0.67988,70099997.0
2005-11-08 02:01:00,0.67989,0.67998,0.67988,0.67989,65100001.0
2005-11-08 02:02:00,0.67984,0.68007,0.67981,0.67981,121299999.0
2005-11-08 02:03:00,0.6797,0.6801,0.6797,0.68003,117199998.0
2005-11-08 02:04:00,0.6801,0.68015,0.6801,0.6801,35899999.0
2005-11-08 02:05:00,0.67973,0.67988,0.67957,0.6797,87199999.0
2005-11-08 02:06:00,0.68012,0.68019,0.68009,0.68009,88400002.0
2005-11-08 02:07:00,0.68002,0.68012,0.68002,0.68012,28700000.0
2005-11-08 02:08:00,0.67988,0.67999,0.67973,0.67992,115700000.0
2005-11-08 02:09:00,0.68012,0.68014,0.68005,0.68014,105800002.0
2005-11-08 02:10:00,0.67995,0.68008,0.67979,0.68008,90800002.0
2005-11-08 02:11:00,0.68022,0.68022,0.68007,0.6801,43700000.0
2005-11-08 02:12:00,0.68006,0.68021,0.68006,0.68021,24600000.0
2005-11-08 02:13:00,0.67963,0.6801,0.67962,0.67998,98899999.0
2005-11-08 02:14:00,0.67994,0.67999,0.67981,0.67981,82000000.0
2005-11-08 02:15:00,0.68014,0.68018,0.68007,0.68007,93100001.0
2005-11-08 02:16:00,0.68003,0.68015,0.68003,0.6801,115899999.0
2005-11-08 02:17:00,0.68014,0.68021,0.6801,0.68016,58100000.0
2005-11-08 02:18:00,0.67991,0.68003,0.67956,0.67956,101600000.0
2005-11-08 02:19:00,0.6801,0.68024,0.6801,0.68015,78199999.0
2005-11-08 02:20:00,0.68024,0.68024,0.68009,0.6801,79100000.0
2005-11-08 02:21:00,0.68013,0.6802,0.68013,0.68017,108600000.0
2005-11-08 02:22:00,0.6802,0.68028,0.68017,0.68017,89000000.0
2005-11-08 02:23:00,0.68,0.6802,0.68,0.68005,138699999.0
2005-11-08 02:24:00,0.68009,0.6801,0.68,0.68003,116899998.0
2005-11-08 02:25:00,0.68,0.6801,0.6799,0.67995,77600001.0
2005-11-08 02:26:00,0.67965,0.67977,0.67958,0.67964,158000001.0
2005-11-08 02:27:00,0.67977,0.67982,0.6795,0.67982,83100000.0
2005-11-08 02:28:00,0.6798,0.67988,0.6797,0.6798,82599999.0
2005-11-08 02:29:00,0.68006,0.68006,0.6797,0.67975,96400000.0
2005-11-08 02:30:00,0.67988,0.6799,0.67973,0.67973,66599999.0
2005-11-08 02:31:00,0.67968,0.67995,0.67968,0.67995,103300002.0
2005-11-08 02:32:00,0.67978,0.67978,0.67958,0.67963,82300001.0
2005-11-08 02:33:00,0.6797,0.6798,0.6797,0.6798,46999999.0
2005-11-08 02:34:00,0.6797,0.67976,0.67939,0.67947,99399998.0
2005-11-08 02:35:00,0.67935,0.6795,0.67929,0.6795,117699998.0
2005-11-08 02:36:00,0.67961,0.67975,0.67958,0.67958,112200000.0
2005-11-08 02:37:00,0.67962,0.67962,0.67954,0.67958,67400000.0
2005-11-08 02:38:00,0.67961,0.67961,0.67948,0.67955,82300000.0
2005-11-08 02:39:00,0.67912,0.67943,0.67912,0.67943,45500000.0
2005-11-08 02:40:00,0.67942,0.67951,0.67928,0.67935,109800000.0
2005-11-08 02:41:00,0.67965,0.67965,0.67953,0.67953,27900000.0
2005-11-08 02:42:00,0.67967,0.67969,0.67956,0.67957,60800000.0
2005-11-08 02:43:00,0.67952,0.67962,0.67952,0.67962,36200001.0
2005-11-08 02:44:00,0.67957,0.67957,0.67934,0.67934,63699999.0
2005-11-08 02:45:00,0.6793,0.67935,0.67925,0.67935,21300000.0
2005-11-08 02:46:00,0.67925,0.67935,0.67925,0.67925,95199999.0
2005-11-08 02:47:00,0.67922,0.67922,0.67918,0.67918,54299999.0
2005-11-08 02:48:00,0.67867,0.67879,0.67845,0.67879,152099999.0
2005-11-08 02:49:00,0.6791,0.67917,0.6789,0.6789,63800001.0
2005-11-08 02:50:00,0.67893,0.67905,0.67893,0.67905,52200000.0
2005-11-08 02:51:00,0.67905,0.67905,0.67883,0.67891,95499999.0
2005-11-08 02:52:00,0.67895,0.67904,0.6789,0.6789,176800002.0
2005-11-08 02:53:00,0.67864,0.67873,0.67846,0.67855,72099999.0
2005-11-08 02:54:00,0.67865,0.67865,0.67816,0.67828,93300000.0
2005-11-08 02:55:00,0.67826,0.67826,0.67806,0.67807,88800000.0
2005-11-08 02:56:00,0.67822,0.67843,0.67822,0.67833,133199999.0
2005-11-08 02:57:00,0.6782,0.6782,0.67811,0.67813,79300001.0
2005-11-08 02:58:00,0.67807,0.67823,0.67799,0.67817,131099999.0
2005-11-08 02:59:00,0.6783,0.67864,0.6783,0.6784,90500000.0
2005-11-08 03:00:00,0.67833,0.67833,0.67822,0.67822,83900001.0
2005-11-08 03:01:00,0.6782,0.67825,0.6781,0.67825,73299999.0
2005-11-08 03:02:00,0.67815,0.67832,0.67815,0.67832,72900001.0
2005-11-08 03:03:00,0.67838,0.67856,0.67837,0.67841,96000000.0
2005-11-08 03:04:00,0.67847,0.6785,0.67842,0.67842,110299999.0
2005-11-08 03:05:00,0.67836,0.67849,0.67836,0.67844,135899999.0
2005-11-08 03:06:00,0.67823,0.67823,0.67788,0.67788,54199999.0
2005-11-08 03:07:00,0.67754,0.67756,0.67718,0.67748,70200000.0
2005-11-08 03:08:00,0.67734,0.67742,0.67727,0.67727,115000000.0
2005-11-08 03:09:00,0.67734,0.67736,0.67734,0.67736,44700000.0
2005-11-08 03:10:00,0.67748,0.67768,0.67748,0.67757,48300000.0
2005-11-08 03:11:00,0.67747,0.67747,0.67708,0.6771,80100000.0
2005-11-08 03:12:00,0.6772,0.67734,0.67712,0.67719,85900000.0
2005-11-08 03:13:00,0.67709,0.67709,0.67704,0.67704,26400000.0
2005-11-08 03:14:00,0.67705,0.67711,0.67695,0.67695,29600000.0
2005-11-08 03:15:00,0.6765,0.6765,0.67561,0.67561,116000000.0
2005-11-08 03:16:00,0.67563,0.67563,0.67491,0.67491,105999999.0
2005-11-08 03:17:00,0.67481,0.67493,0.67474,0.6748,146500003.0
2005-11-08 03:18:00,0.67496,0.67545,0.67496,0.67545,103500000.0
2005-11-08 03:19:00,0.67556,0.67607,0.67556,0.67607,100099998.0
2005-11-08 03:20:00,0.6763,0.67635,0.67623,0.6763,146400000.0
2005-11-08 03:21:00,0.67631,0.6764,0.67617,0.6764,125800001.0
2005-11-08 03:22:00,0.67633,0.67633,0.67587,0.67625,104499999.0
2005-11-08 03:23:00,0.67631,0.67632,0.67615,0.67628,102500000.0
2005-11-08 03:24:00,0.67628,0.67628,0.67606,0.67613,78000000.0
2005-11-08 03:25:00,0.67617,0.67623,0.67609,0.67623,36500000.0
2005-11-08 03:26:00,0.67628,0.67643,0.67628,0.6764,101999999.0
2005-11-08 03:27:00,0.67597,0.67638,0.67597,0.67638,67899999.0
2005-11-08 03:28:00,0.67644,0.67644,0.67624,0.67624,84399999.0
2005-11-08 03:29:00,0.67628,0.67641,0.67626,0.67641,37600000.0
2005-11-08 03:30:00,0.67643,0.67646,0.67633,0.6764,99399999.0
2005-11-08 03:31:00,0.67647,0.6765,0.67628,0.67635,116100001.0
2005-11-08 03:32:00,0.67613,0.67613,0.67585,0.67585,70600000.0
2005-11-08 03:33:00,0.67576,0.67576,0.67532,0.67532,60500000.0
2005-11-08 03:34:00,0.67541,0.67568,0.67536,0.67568,135400000.0
2005-11-08 03:35:00,0.67587,0.67587,0.67572,0.67576,108399999.0
2005-11-08 03:36:00,0.67556,0.67571,0.67556,0.67562,79800000.0
2005-11-08 03:37:00,0.67556,0.67559,0.67509,0.67509,147599998.0
2005-11-08 03:38:00,0.67511,0.67536,0.67511,0.67536,82100001.0
2005-11-08 03:39:00,0.6753,0.6753,0.67505,0.67505,32700000.0
2005-11-08 03:40:00,0.675,0.67514,0.675,0.67513,93900002.0
2005-11-08 03:41:00,0.67486,0.67486,0.67379,0.67395,82000000.0
2005-11-08 03:42:00,0.67383,0.67443,0.67383,0.67443,98900000.0
2005-11-08 03:43:00,0.67433,0.67437,0.67432,0.67432,47500000.0
2005-11-08 03:44:00,0.67444,0.67477,0.67444,0.67476,67400000.0
2005-11-08 03:45:00,0.67477,0.67477,0.67448,0.67468,61300000.0
2005-11-08 03:46:00,0.67467,0.67467,0.67423,0.67451,96300000.0
2005-11-08 03:47:00,0.67445,0.67456,0.67444,0.67449,53000000.0
2005-11-08 03:48:00,0.67445,0.67455,0.6744,0.67455,177200002.0
2005-11-08 03:49:00,0.67447,0.67465,0.67444,0.67465,99300001.0
2005-11-08 03:50:00,0.67462,0.67465,0.67455,0.67465,91399999.0
2005-11-08 03:51:00,0.67474,0.67487,0.6747,0.67485,98099999.0
2005-11-08 03:52:00,0.67499,0.6752,0.67499,0.6752,51300000.0
2005-11-08 03:53:00,0.67511,0.67511,0.67488,0.675,45800000.0
2005-11-08 03:54:00,0.67498,0.67519,0.67498,0.67519,121700001.0
2005-11-08 03:55:00,0.67501,0.67506,0.67494,0.67505,120899998.0
2005-11-08 03:56:00,0.67493,0.67497,0.67488,0.67488,86699998.0
2005-11-08 03:57:00,0.67483,0.67483,0.67463,0.6748,40400000.0
2005-11-08 03:58:00,0.67481,0.67481,0.67463,0.6747,147599999.0
2005-11-08 03:59:00,0.67466,0.67466,0.67441,0.67441,47800001.0
2005-11-08 04:00:00,0.67432,0.67438,0.674,0.674,63000001.0
2005-11-08 04:01:00,0.67384,0.67399,0.67384,0.67399,60999998.0
2005-11-08 04:02:00,0.67399,0.67403,0.67383,0.67398,187400000.0
2005-11-08 04:03:00,0.674,0.6741,0.67397,0.6741,157100000.0
2005-11-08 04:04:00,0.67424,0.67428,0.67417,0.67418,80200000.0
2005-11-08 04:05:00,0.67413,0.67431,0.67413,0.67431,136900000.0
2005-11-08 04:06:00,0.67436,0.67438,0.67423,0.67438,153699998.0
2005-11-08 04:07:00,0.6744,0.67445,0.67428,0.67428,71000000.0
2005-11-08 04:08:00,0.67443,0.67443,0.67427,0.67427,64500001.0
2005-11-08 04:09:00,0.67428,0.67432,0.67418,0.67432,71599999.0
2005-11-08 04:10:00,0.67427,0.6744,0.67425,0.6743,120100001.0
2005-11-08 04:11:00,0.67435,0.67435,0.6743,0.67435,60400000.0
2005-11-08 04:12:00,0.67438,0.6745,0.67434,0.6745,88699999.0
2005-11-08 04:13:00,0.67463,0.6747,0.67455,0.67455,57300000.0
2005-11-08 04:14:00,0.6746,0.67477,0.67446,0.67446,63900001.0
2005-11-08 04:15:00,0.6746,0.67481,0.6746,0.67481,117600001.0
2005-11-08 04:16:00,0.67473,0.67473,0.67455,0.67455,104299999.0
2005-11-08 04:17:00,0.6745,0.6745,0.67431,0.67433,108900000.0
2005-11-08 04:18:00,0.67444,0.6746,0.67436,0.6746,80600001.0
2005-11-08 04:19:00,0.67453,0.67459,0.67449,0.67458,63600000.0
2005-11-08 04:20:00,0.67452,0.67461,0.67449,0.67452,67200001.0
2005-11-08 04:21:00,0.67456,0.67463,0.67447,0.67447,150599999.0
2005-11-08 04:22:00,0.67443,0.6747,0.67443,0.67455,156799997.0
2005-11-08 04:23:00,0.67456,0.67456,0.67438,0.67453,85400001.0
2005-11-08 04:24:00,0.6746,0.67465,0.67455,0.67455,113600002.0
2005-11-08 04:25:00,0.67474,0.67474,0.67471,0.67471,23800000.0
2005-11-08 04:26:00,0.67468,0.67472,0.67467,0.67472,67599999.0
2005-11-08 04:27:00,0.67488,0.67494,0.67481,0.67483,69200000.0
2005-11-08 04:28:00,0.6749,0.6749,0.67475,0.67485,98999998.0
2005-11-08 04:29:00,0.67487,0.67487,0.67485,0.67485,42199999.0
2005-11-08 04:30:00,0.67441,0.67446,0.67427,0.67427,78700000.0
2005-11-08 04:31:00,0.67483,0.67523,0.67483,0.6752,129399997.0
2005-11-08 04:32:00,0.67522,0.67558,0.67522,0.67558,96099999.0
2005-11-08 04:33:00,0.67555,0.67555,0.67534,0.67534,119300000.0
2005-11-08 04:34:00,0.67528,0.67528,0.67513,0.67524,75600000.0
2005-11-08 04:35:00,0.67517,0.67536,0.6751,0.67536,77199999.0
2005-11-08 04:36:00,0.67521,0.67521,0.67498,0.67512,64100000.0
2005-11-08 04:37:00,0.67468,0.67481,0.67445,0.6748,123000001.0
2005-11-08 04:38:00,0.67518,0.67532,0.67512,0.67532,94700000.0
2005-11-08 04:39:00,0.6753,0.6753,0.67519,0.67525,49300000.0
2005-11-08 04:40:00,0.67523,0.67549,0.67522,0.67547,69600000.0
2005-11-08 04:41:00,0.67551,0.67551,0.67538,0.67547,66900000.0
2005-11-08 04:42:00,0.67555,0.67555,0.67541,0.6755,87700000.0
2005-11-08 04:43:00,0.67548,0.67558,0.67539,0.67558,70200000.0
2005-11-08 04:44:00,0.6755,0.67557,0.67545,0.67545,75100000.0
2005-11-08 04:45:00,0.67545,0.67552,0.67543,0.67552,75000001.0
2005-11-08 04:46:00,0.67555,0.67555,0.67545,0.67545,139899998.0
2005-11-08 04:47:00,0.67552,0.67585,0.67552,0.67579,86400000.0
2005-11-08 04:48:00,0.67573,0.67573,0.67553,0.67565,96599999.0
2005-11-08 04:49:00,0.67562,0.67562,0.67542,0.67556,79400000.0
2005-11-08 04:50:00,0.67565,0.67565,0.67554,0.67557,57400000.0
2005-11-08 04:51:00,0.67522,0.67522,0.67503,0.67515,121200000.0
2005-11-08 04:52:00,0.67548,0.67554,0.67535,0.6755,73499999.0
2005-11-08 04:53:00,0.67538,0.67542,0.67538,0.67542,28699999.0
2005-11-08 04:54:00,0.67528,0.67528,0.6752,0.6752,70199999.0
2005-11-08 04:55:00,0.67519,0.67528,0.67517,0.67527,53500001.0
2005-11-08 04:56:00,0.67526,0.67545,0.67526,0.67545,119900003.0
2005-11-08 04:57:00,0.67547,0.67552,0.67526,0.67542,70200001.0
2005-11-08 04:58:00,0.67512,0.67531,0.67505,0.67512,94300001.0
2005-11-08 04:59:00,0.67547,0.67563,0.67543,0.67554,155300003.0
2005-11-08 05:00:00,0.67562,0.67571,0.67562,0.67571,51000000.0
2005-11-08 05:01:00,0.67572,0.67592,0.6757,0.67585,80800000.0
2005-11-08 05:02:00,0.67602,0.67605,0.67602,0.67605,15100000.0
2005-11-08 05:03:00,0.67616,0.67616,0.67593,0.67604,126599998.0
2005-11-08 05:04:00,0.67614,0.67623,0.67597,0.67609,205600001.0
2005-11-08 05:05:00,0.67612,0.67621,0.67606,0.67606,88500000.0
2005-11-08 05:06:00,0.67615,0.67615,0.67605,0.6761,52600000.0
2005-11-08 05:07:00,0.6761,0.67615,0.67602,0.6761,68499999.0
2005-11-08 05:08:00,0.67602,0.6763,0.67602,0.67619,129199997.0
2005-11-08 05:09:00,0.67623,0.67623,0.67608,0.67622,30600000.0
2005-11-08 05:10:00,0.6758,0.67583,0.67566,0.67582,79300000.0
2005-11-08 05:11:00,0.6762,0.67627,0.67615,0.67625,92700000.0
2005-11-08 05:12:00,0.67616,0.67621,0.67593,0.67614,56399999.0
2005-11-08 05:13:00,0.67612,0.6762,0.67605,0.67618,64900001.0
2005-11-08 05:14:00,0.6758,0.67595,0.67563,0.67595,124800001.0
2005-11-08 05:15:00,0.67623,0.67624,0.67623,0.67623,26700000.0
2005-11-08 05:16:00,0.67578,0.67633,0.67578,0.67625,77900000.0
2005-11-08 05:17:00,0.67626,0.67626,0.67592,0.67607,58200000.0
2005-11-08 05:18:00,0.67641,0.67646,0.67606,0.67621,69099999.0
2005-11-08 05:19:00,0.6763,0.67647,0.67625,0.67647,68100002.0
2005-11-08 05:20:00,0.67644,0.67655,0.67644,0.67645,45300000.0
2005-11-08 05:21:00,0.67653,0.67653,0.67632,0.67647,29300000.0
2005-11-08 05:22:00,0.67645,0.67657,0.67644,0.67657,30700000.0
2005-11-08 05:23:00,0.67648,0.67648,0.67635,0.67635,75600001.0
2005-11-08 05:24:00,0.67648,0.67657,0.67641,0.67657,83100000.0
2005-11-08 05:25:00,0.6765,0.67665,0.6765,0.67665,111799999.0
2005-11-08 05:26:00,0.6766,0.67663,0.67655,0.67663,87100000.0
2005-11-08 05:27:00,0.67661,0.67661,0.67641,0.67652,42700000.0
2005-11-08 05:28:00,0.67626,0.67628,0.67593,0.6762,132399998.0
2005-11-08 05:29:00,0.6765,0.6767,0.67643,0.6767,49599999.0
2005-11-08 05:30:00,0.67652,0.67653,0.67633,0.67633,84100001.0
2005-11-08 05:31:00,0.67662,0.67665,0.67655,0.67665,77799996.0
2005-11-08 05:32:00,0.67658,0.67666,0.67653,0.67654,96000000.0
2005-11-08 05:33:00,0.67659,0.67664,0.67655,0.67655,47500000.0
2005-11-08 05:34:00,0.67663,0.67667,0.67659,0.67665,97900000.0
2005-11-08 05:35:00,0.67645,0.67645,0.67604,0.67627,140900000.0
2005-11-08 05:36:00,0.67664,0.67664,0.67626,0.6765,73699999.0
2005-11-08 05:37:00,0.67657,0.67665,0.67657,0.6766,69600000.0
2005-11-08 05:38:00,0.6766,0.67665,0.67655,0.67665,71700000.0
2005-11-08 05:39:00,0.67658,0.67675,0.67658,0.67675,56700000.0
2005-11-08 05:40:00,0.67688,0.67703,0.67682,0.67698,97799998.0
2005-11-08 05:41:00,0.67703,0.67708,0.67703,0.67708,90799999.0
2005-11-08 05:42:00,0.67711,0.67719,0.67698,0.67719,83300000.0
2005-11-08 05:43:00,0.67697,0.67697,0.67673,0.67681,65399999.0
2005-11-08 05:44:00,0.67685,0.6769,0.67665,0.67665,71500000.0
2005-11-08 05:45:00,0.67664,0.67673,0.67653,0.67665,63000000.0
2005-11-08 05:46:00,0.67668,0.67683,0.67663,0.67663,94799999.0
2005-11-08 05:47:00,0.6767,0.67681,0.67666,0.67666,74200001.0
2005-11-08 05:48:00,0.67685,0.67685,0.67675,0.67682,33200000.0
2005-11-08 05:49:00,0.67688,0.67691,0.67679,0.67687,54999999.0
2005-11-08 05:50:00,0.6768,0.67686,0.6764,0.6764,120599998.0
2005-11-08 05:51:00,0.67645,0.67654,0.67606,0.67621,106700001.0
2005-11-08 05:52:00,0.6764,0.67648,0.67637,0.67641,108800003.0
2005-11-08 05:53:00,0.67641,0.67651,0.67641,0.67645,101100000.0
2005-11-08 05:54:00,0.6765,0.67665,0.6765,0.6765,125900000.0
2005-11-08 05:55:00,0.67652,0.6766,0.67648,0.67658,76900000.0
2005-11-08 05:56:00,0.67658,0.67658,0.67648,0.67652,59000001.0
2005-11-08 05:57:00,0.67644,0.67665,0.67644,0.67653,53900000.0
2005-11-08 05:58:00,0.67656,0.67656,0.67654,0.67654,20900000.0
2005-11-08 05:59:00,0.67665,0.67665,0.6765,0.67655,45700000.0
2005-11-08 06:00:00,0.67626,0.67626,0.67608,0.67608,75499999.0
2005-11-08 06:01:00,0.67658,0.6766,0.67645,0.6766,100000000.0
2005-11-08 06:02:00,0.67662,0.67668,0.67654,0.67662,80099997.0
2005-11-08 06:03:00,0.67663,0.67668,0.67663,0.67668,19000000.0
2005-11-08 06:04:00,0.67646,0.67646,0.67635,0.67635,82300000.0
2005-11-08 06:05:00,0.67675,0.67675,0.6767,0.6767,116899998.0
2005-11-08 06:06:00,0.67669,0.67669,0.67662,0.67662,62600000.0
2005-11-08 06:07:00,0.67663,0.67665,0.67655,0.67657,118999998.0
2005-11-08 06:08:00,0.67659,0.67672,0.67659,0.67672,86299998.0
2005-11-08 06:09:00,0.67673,0.67682,0.67663,0.67682,85000000.0
2005-11-08 06:10:00,0.67682,0.67689,0.67664,0.67664,95800000.0
2005-11-08 06:11:00,0.67664,0.67678,0.67664,0.67678,73899997.0
2005-11-08 06:12:00,0.67685,0.67685,0.67675,0.67675,21500000.0
2005-11-08 06:13:00,0.6768,0.67685,0.6768,0.6768,41300001.0
2005-11-08 06:14:00,0.67684,0.67698,0.67679,0.67679,75499998.0
2005-11-08 06:15:00,0.6768,0.67685,0.67675,0.67685,45500000.0
2005-11-08 06:16:00,0.6768,0.6768,0.6766,0.67677,23200000.0
2005-11-08 06:17:00,0.67682,0.67682,0.67666,0.6767,74999999.0
2005-11-08 06:18:00,0.6766,0.67675,0.6766,0.67665,120100000.0
2005-11-08 06:19:00,0.67669,0.67682,0.67667,0.67671,62199999.0
2005-11-08 06:20:00,0.6767,0.67675,0.6767,0.67675,89200001.0
2005-11-08 06:21:00,0.67659,0.6766,0.67645,0.6766,93599999.0
2005-11-08 06:22:00,0.67653,0.67653,0.67645,0.67645,19600000.0
2005-11-08 06:23:00,0.67648,0.67653,0.67626,0.6765,76100000.0
2005-11-08 06:24:00,0.67616,0.67632,0.67601,0.67624,91900000.0
2005-11-08 06:25:00,0.67653,0.67665,0.67653,0.67657,102999999.0
2005-11-08 06:26:00,0.67652,0.67656,0.67642,0.67642,36900000.0
2005-11-08 06:27:00,0.67641,0.67648,0.67638,0.67648,144300002.0
2005-11-08 06:28:00,0.6765,0.67656,0.67644,0.67646,54300000.0
2005-11-08 06:29:00,0.67619,0.67628,0.67602,0.67628,65400000.0
2005-11-08 06:30:00,0.67634,0.67651,0.67633,0.67644,66000000.0
2005-11-08 06:31:00,0.6763,0.67635,0.67625,0.6763,109900001.0
2005-11-08 06:32:00,0.67617,0.67617,0.67587,0.67595,129500002.0
2005-11-08 06:33:00,0.67617,0.6764,0.67617,0.67639,111600000.0
2005-11-08 06:34:00,0.67627,0.6763,0.67618,0.67618,61399999.0
2005-11-08 06:35:00,0.67617,0.67632,0.67616,0.67632,75900000.0
2005-11-08 06:36:00,0.67623,0.67646,0.67623,0.67637,77600000.0
2005-11-08 06:37:00,0.67628,0.67628,0.67617,0.67618,54200000.0
2005-11-08 06:38:00,0.67613,0.67627,0.67613,0.67627,42999999.0
2005-11-08 06:39:00,0.67628,0.67643,0.67628,0.67638,108000000.0
2005-11-08 06:40:00,0.67629,0.67647,0.67629,0.67642,114500000.0
2005-11-08 06:41:00,0.6764,0.67645,0.67635,0.6764,52999999.0
2005-11-08 06:42:00,0.67625,0.67645,0.67625,0.67645,68400000.0
2005-11-08 06:43:00,0.67593,0.67627,0.67583,0.67626,63300001.0
2005-11-08 06:44:00,0.67589,0.67617,0.67589,0.67615,203100002.0
2005-11-08 06:45:00,0.67639,0.67642,0.67635,0.67638,49300000.0
2005-11-08 06:46:00,0.67597,0.67607,0.67582,0.67607,98000000.0
2005-11-08 06:47:00,0.6763,0.6764,0.67627,0.6763,161900000.0
2005-11-08 06:48:00,0.67592,0.6761,0.67576,0.67591,120899997.0
2005-11-08 06:49:00,0.67613,0.67632,0.67613,0.67631,85699998.0
2005-11-08 06:50:00,0.67635,0.67635,0.6763,0.67633,46899999.0
2005-11-08 06:51:00,0.67643,0.67645,0.67633,0.67633,70799999.0
2005-11-08 06:52:00,0.6763,0.67643,0.67627,0.67643,169299997.0
2005-11-08 06:53:00,0.67614,0.67614,0.67564,0.67602,123400001.0
2005-11-08 06:54:00,0.67603,0.67603,0.67587,0.67588,49400000.0
2005-11-08 06:55:00,0.67638,0.67645,0.67633,0.67633,121500000.0
2005-11-08 06:56:00,0.67599,0.67604,0.67586,0.67604,123500003.0
2005-11-08 06:57:00,0.67604,0.67628,0.67592,0.67628,89399999.0
2005-11-08 06:58:00,0.67625,0.6764,0.67625,0.67635,123200000.0
2005-11-08 06:59:00,0.6762,0.67641,0.6762,0.67641,89700000.0
2005-11-08 07:00:00,0.67603,0.67618,0.67588,0.67588,78700000.0
2005-11-08 07:01:00,0.67647,0.67649,0.67623,0.6763,43900000.0
2005-11-08 07:02:00,0.67614,0.67614,0.67585,0.67598,113099999.0
2005-11-08 07:03:00,0.67635,0.67635,0.6763,0.6763,23900000.0
2005-11-08 07:04:00,0.67625,0.67635,0.67625,0.67635,39800000.0
2005-11-08 07:05:00,0.6763,0.67643,0.67624,0.67643,68100001.0
2005-11-08 07:06:00,0.6764,0.6764,0.67612,0.67613,61000000.0
2005-11-08 07:07:00,0.67622,0.6765,0.67619,0.67647,48000000.0
2005-11-08 07:08:00,0.67652,0.67652,0.67625,0.67641,101400002.0
2005-11-08 07:09:00,0.67635,0.67644,0.67635,0.67644,48399999.0
2005-11-08 07:10:00,0.67638,0.67639,0.67636,0.67639,68500001.0
2005-11-08 07:11:00,0.67615,0.67643,0.67615,0.67643,37100000.0
2005-11-08 07:12:00,0.67642,0.6765,0.6764,0.67645,101399999.0
2005-11-08 07:13:00,0.67608,0.67624,0.67606,0.67613,88599999.0
2005-11-08 07:14:00,0.67619,0.67624,0.67582,0.67608,162299999.0
2005-11-08 07:15:00,0.67638,0.67638,0.67612,0.67614,54900000.0
2005-11-08 07:16:00,0.67576,0.67592,0.67565,0.67579,110399998.0
2005-11-08 07:17:00,0.67579,0.67604,0.67579,0.67604,60500001.0
2005-11-08 07:18:00,0.67595,0.67599,0.67578,0.67589,171999999.0
2005-11-08 07:19:00,0.67615,0.67615,0.67605,0.67605,41799999.0
2005-11-08 07:20:00,0.6762,0.67633,0.67614,0.67614,74399999.0
2005-11-08 07:21:00,0.67613,0.67627,0.67613,0.6762,48100000.0
2005-11-08 07:22:00,0.67621,0.67634,0.67621,0.67634,20000000.0
2005-11-08 07:23:00,0.67578,0.67621,0.67576,0.67616,125599998.0
2005-11-08 07:24:00,0.67615,0.67621,0.67593,0.67612,151100000.0
2005-11-08 07:25:00,0.67616,0.6763,0.67603,0.6763,80200000.0
2005-11-08 07:26:00,0.6764,0.67645,0.6764,0.6764,99099998.0
2005-11-08 07:27:00,0.67621,0.67631,0.67611,0.67611,86899998.0
2005-11-08 07:28:00,0.67629,0.67629,0.67626,0.67626,29800000.0
2005-11-08 07:29:00,0.67625,0.67642,0.67614,0.67614,119199999.0
2005-11-08 07:30:00,0.6758,0.67593,0.67565,0.67593,123899998.0
2005-11-08 07:31:00,0.67613,0.6764,0.67613,0.6764,102100001.0
2005-11-08 07:32:00,0.67643,0.67649,0.67629,0.67634,145699998.0
2005-11-08 07:33:00,0.67633,0.67645,0.67625,0.67645,76500000.0
2005-11-08 07:34:00,0.67577,0.67619,0.67577,0.67597,77200000.0
2005-11-08 07:35:00,0.67635,0.67645,0.67635,0.67635,22200000.0
2005-11-08 07:36:00,0.67646,0.67678,0.67646,0.67678,92000000.0
2005-11-08 07:37:00,0.67692,0.67727,0.67692,0.67721,160899999.0
2005-11-08 07:38:00,0.6772,0.6772,0.67686,0.67711,123199999.0
2005-11-08 07:39:00,0.67713,0.67724,0.67713,0.67718,86899999.0
2005-11-08 07:40:00,0.67715,0.67732,0.67714,0.67732,89200000.0
2005-11-08 07:41:00,0.67729,0.67732,0.67718,0.67732,80599999.0
2005-11-08 07:42:00,0.6773,0.6773,0.67715,0.67715,23000000.0
2005-11-08 07:43:00,0.67718,0.67724,0.67698,0.67698,130999999.0
2005-11-08 07:44:00,0.67712,0.67718,0.67709,0.67718,54100000.0
2005-11-08 07:45:00,0.6772,0.67725,0.67715,0.67715,108700002.0
2005-11-08 07:46:00,0.67715,0.67717,0.67702,0.67711,116700001.0
2005-11-08 07:47:00,0.67713,0.67715,0.67702,0.67715,110900001.0
2005-11-08 07:48:00,0.67724,0.67724,0.67698,0.67717,69500000.0
2005-11-08 07:49:00,0.6771,0.67715,0.67708,0.67715,104400000.0
2005-11-08 07:50:00,0.67698,0.67698,0.67662,0.67666,159099998.0
2005-11-08 07:51:00,0.67681,0.67699,0.67677,0.67681,184600001.0
2005-11-08 07:52:00,0.6769,0.6769,0.67677,0.67677,33400001.0
2005-11-08 07:53:00,0.67687,0.67706,0.67687,0.67705,43000000.0
2005-11-08 07:54:00,0.67717,0.67725,0.67706,0.67717,136599999.0
2005-11-08 07:55:00,0.67715,0.67717,0.67707,0.67717,50100000.0
2005-11-08 07:56:00,0.67713,0.67713,0.67702,0.67702,73000002.0
2005-11-08 07:57:00,0.67708,0.67716,0.67704,0.6771,134799999.0
2005-11-08 07:58:00,0.67721,0.67738,0.67714,0.67714,135500000.0
2005-11-08 07:59:00,0.67717,0.67717,0.67702,0.67712,64100000.0
2005-11-08 08:00:00,0.67699,0.67722,0.67699,0.67706,145699999.0
2005-11-08 08:01:00,0.67705,0.67705,0.67695,0.677,124000001.0
2005-11-08 08:02:00,0.67702,0.67702,0.67683,0.67683,88399998.0
2005-11-08 08:03:00,0.6767,0.6769,0.67668,0.6769,64600001.0
2005-11-08 08:04:00,0.67702,0.67717,0.67702,0.67717,63000000.0
2005-11-08 08:05:00,0.67721,0.67721,0.67693,0.67693,88399999.0
2005-11-08 08:06:00,0.67703,0.67711,0.67694,0.67701,149000001.0
2005-11-08 08:07:00,0.67686,0.67703,0.67684,0.67694,70700000.0
2005-11-08 08:08:00,0.6769,0.67699,0.67671,0.67699,121999999.0
2005-11-08 08:09:00,0.67702,0.67702,0.67687,0.67687,30300000.0
2005-11-08 08:10:00,0.67674,0.67685,0.67651,0.67663,134400002.0
2005-11-08 08:11:00,0.677,0.6772,0.67697,0.67704,63800000.0
2005-11-08 08:12:00,0.67695,0.67711,0.67673,0.6769,88500001.0
2005-11-08 08:13:00,0.67695,0.677,0.67687,0.677,67899999.0
2005-11-08 08:14:00,0.6769,0.6769,0.67685,0.67685,45500000.0
2005-11-08 08:15:00,0.677,0.67706,0.677,0.67705,95999999.0
2005-11-08 08:16:00,0.67685,0.67685,0.67649,0.67661,35700000.0
2005-11-08 08:17:00,0.6767,0.67688,0.6767,0.6768,97800001.0
2005-11-08 08:18:00,0.677,0.67705,0.67698,0.67698,87200001.0
2005-11-08 08:19:00,0.67705,0.67705,0.67695,0.67697,102800000.0
2005-11-08 08:20:00,0.67705,0.6771,0.67695,0.677,156799999.0
2005-11-08 08:21:00,0.6769,0.67705,0.6769,0.677,47500002.0
2005-11-08 08:22:00,0.67698,0.67698,0.6768,0.6768,39300000.0
2005-11-08 08:23:00,0.67674,0.67674,0.67654,0.6766,78300001.0
2005-11-08 08:24:00,0.67632,0.67651,0.67618,0.67651,80999999.0
2005-11-08 08:25:00,0.67643,0.67657,0.67629,0.67629,140300000.0
2005-11-08 08:26:00,0.67667,0.67671,0.67666,0.67668,91799998.0
2005-11-08 08:27:00,0.67647,0.67662,0.67622,0.67644,154200002.0
2005-11-08 08:28:00,0.6767,0.6767,0.67665,0.6767,53399999.0
2005-11-08 08:29:00,0.67669,0.67671,0.67665,0.67665,67600000.0
2005-11-08 08:30:00,0.6767,0.6767,0.67646,0.67653,89999999.0
2005-11-08 08:31:00,0.67656,0.67656,0.67641,0.67643,62200001.0
2005-11-08 08:32:00,0.67645,0.67657,0.67645,0.67651,77100000.0
2005-11-08 08:33:00,0.67641,0.67661,0.67639,0.67647,40500000.0
2005-11-08 08:34:00,0.67655,0.67662,0.67654,0.67662,46900000.0
2005-11-08 08:35:00,0.67652,0.67652,0.67647,0.67647,35200000.0
2005-11-08 08:36:00,0.67641,0.67653,0.67633,0.67633,70599998.0
2005-11-08 08:37:00,0.67634,0.67634,0.67621,0.67621,32700000.0
2005-11-08 08:38:00,0.6761,0.67633,0.6761,0.67615,90700000.0
2005-11-08 08:39:00,0.67622,0.67637,0.67622,0.67629,131400000.0
2005-11-08 08:40:00,0.67639,0.67643,0.67636,0.67636,73299998.0
2005-11-08 08:41:00,0.67634,0.67653,0.67618,0.67618,102300000.0
2005-11-08 08:42:00,0.67609,0.67609,0.67588,0.67593,93500000.0
2005-11-08 08:43:00,0.67587,0.676,0.67583,0.676,113499999.0
2005-11-08 08:44:00,0.67584,0.67584,0.67576,0.6758,41200000.0
2005-11-08 08:45:00,0.67591,0.67591,0.67579,0.67586,109700001.0
2005-11-08 08:46:00,0.67597,0.67597,0.67579,0.67587,35500000.0
2005-11-08 08:47:00,0.6759,0.67598,0.6759,0.67598,41300000.0
2005-11-08 08:48:00,0.67582,0.67586,0.6755,0.67564,99800000.0
2005-11-08 08:49:00,0.67565,0.67572,0.67551,0.67559,120899999.0
2005-11-08 08:50:00,0.67588,0.67602,0.67584,0.67602,114000002.0
2005-11-08 08:51:00,0.67612,0.6763,0.6761,0.67624,89599999.0
2005-11-08 08:52:00,0.67635,0.67637,0.67631,0.67637,58299999.0
2005-11-08 08:53:00,0.67635,0.67635,0.67625,0.67625,71600001.0
2005-11-08 08:54:00,0.67634,0.67673,0.67634,0.67668,104800001.0
2005-11-08 08:55:00,0.67664,0.67664,0.67634,0.67652,109800001.0
2005-11-08 08:56:00,0.67632,0.67642,0.67609,0.67609,92499996.0
2005-11-08 08:57:00,0.67622,0.67622,0.67614,0.67615,36600000.0
2005-11-08 08:58:00,0.67617,0.67624,0.67613,0.67624,115499999.0
2005-11-08 08:59:00,0.67627,0.67633,0.67619,0.67633,65699999.0
2005-11-08 09:00:00,0.67638,0.67657,0.67635,0.67635,79700000.0
2005-11-08 09:01:00,0.6762,0.67628,0.67613,0.67626,134900000.0
2005-11-08 09:02:00,0.6762,0.6762,0.67605,0.67605,35900001.0
2005-11-08 09:03:00,0.67605,0.67622,0.67605,0.67622,56800000.0
2005-11-08 09:04:00,0.67625,0.67625,0.6761,0.67618,108999999.0
2005-11-08 09:05:00,0.67613,0.67624,0.67613,0.67624,86399999.0
2005-11-08 09:06:00,0.67612,0.67617,0.67611,0.67611,24600000.0
2005-11-08 09:07:00,0.67602,0.67615,0.67602,0.67605,74500002.0
2005-11-08 09:08:00,0.67612,0.67616,0.67599,0.67611,110300001.0
2005-11-08 09:09:00,0.67608,0.67612,0.67574,0.67574,186999997.0
2005-11-08 09:10:00,0.67573,0.67581,0.6756,0.67574,111000000.0
2005-11-08 09:11:00,0.67582,0.67604,0.67576,0.6758,116000002.0
2005-11-08 09:12:00,0.67583,0.67599,0.67583,0.67599,43000000.0
2005-11-08 09:13:00,0.6761,0.67611,0.67599,0.67599,79800000.0
2005-11-08 09:14:00,0.67596,0.67614,0.67587,0.67606,89399999.0
2005-11-08 09:15:00,0.67598,0.67628,0.67598,0.67619,128299996.0
2005-11-08 09:16:00,0.67628,0.67633,0.67625,0.67633,74500000.0
2005-11-08 09:17:00,0.67626,0.67639,0.67621,0.67621,125800001.0
2005-11-08 09:18:00,0.67625,0.67625,0.67613,0.67613,78200000.0
2005-11-08 09:19:00,0.67608,0.6761,0.67608,0.67609,60100000.0
2005-11-08 09:20:00,0.67612,0.67621,0.67607,0.67615,79700000.0
2005-11-08 09:21:00,0.67613,0.67622,0.67613,0.67621,29400000.0
2005-11-08 09:22:00,0.67632,0.6765,0.6763,0.6765,43000000.0
2005-11-08 09:23:00,0.6764,0.67647,0.67629,0.67638,162499998.0
2005-11-08 09:24:00,0.67633,0.6764,0.67613,0.67613,62100000.0
2005-11-08 09:25:00,0.67615,0.67615,0.676,0.6761,38200000.0
2005-11-08 09:26:00,0.67609,0.67609,0.67598,0.67598,106300001.0
2005-11-08 09:27:00,0.67595,0.67595,0.67579,0.67581,27100000.0
2005-11-08 09:28:00,0.67594,0.67602,0.67588,0.67588,88899999.0
2005-11-08 09:29:00,0.67593,0.6762,0.67593,0.67605,76500000.0
2005-11-08 09:30:00,0.67607,0.67628,0.67607,0.67628,47900000.0
2005-11-08 09:31:00,0.67638,0.6764,0.67636,0.6764,88400000.0
2005-11-08 09:32:00,0.67627,0.67627,0.67614,0.67621,84700002.0
2005-11-08 09:33:00,0.67627,0.67639,0.67614,0.6762,76800002.0
2005-11-08 09:34:00,0.6761,0.67625,0.67602,0.6762,108599999.0
2005-11-08 09:35:00,0.67617,0.67633,0.67612,0.6763,154600000.0
2005-11-08 09:36:00,0.67612,0.67616,0.67565,0.67568,86599998.0
2005-11-08 09:37:00,0.67638,0.67646,0.67632,0.67636,87699997.0
2005-11-08 09:38:00,0.67601,0.67608,0.67559,0.67559,130099999.0
2005-11-08 09:39:00,0.67645,0.67645,0.6764,0.6764,48600000.0
2005-11-08 09:40:00,0.67638,0.6764,0.67637,0.67637,55700000.0
2005-11-08 09:41:00,0.67635,0.6765,0.67632,0.67645,113500001.0
2005-11-08 09:42:00,0.67584,0.67629,0.67583,0.67613,170499998.0
2005-11-08 09:43:00,0.67636,0.67649,0.67636,0.67647,116500000.0
2005-11-08 09:44:00,0.67645,0.67645,0.67636,0.6764,76400001.0
2005-11-08 09:45:00,0.6764,0.67645,0.67622,0.67645,54600000.0
2005-11-08 09:46:00,0.67624,0.67624,0.67606,0.67621,86900001.0
2005-11-08 09:47:00,0.67638,0.67645,0.6763,0.67645,68700001.0
2005-11-08 09:48:00,0.67635,0.67645,0.67635,0.6764,153799999.0
2005-11-08 09:49:00,0.6764,0.67648,0.6764,0.67642,94900000.0
2005-11-08 09:50:00,0.6764,0.67642,0.67635,0.6764,74600000.0
2005-11-08 09:51:00,0.6764,0.67643,0.67635,0.6764,47799999.0
2005-11-08 09:52:00,0.6764,0.67645,0.6764,0.67645,64500000.0
2005-11-08 09:53:00,0.67603,0.67629,0.67587,0.67587,112600000.0
2005-11-08 09:54:00,0.67607,0.67641,0.67585,0.67641,95800000.0
2005-11-08 09:55:00,0.67635,0.67636,0.67615,0.6763,28600000.0
2005-11-08 09:56:00,0.67642,0.67642,0.67635,0.6764,71400000.0
2005-11-08 09:57:00,0.67637,0.67653,0.67637,0.67653,73299999.0
2005-11-08 09:58:00,0.67641,0.67648,0.67641,0.67647,51600000.0
2005-11-08 09:59:00,0.6764,0.67645,0.6764,0.67645,64500000.0
2005-11-08 10:00:00,0.67645,0.67655,0.67625,0.67638,88800000.0
2005-11-08 10:01:00,0.67637,0.67647,0.67631,0.67631,93499999.0
2005-11-08 10:02:00,0.67628,0.6765,0.67628,0.67638,92000000.0
2005-11-08 10:03:00,0.67639,0.67661,0.67637,0.67647,80000000.0
2005-11-08 10:04:00,0.67652,0.67662,0.67648,0.6765,95900001.0
2005-11-08 10:05:00,0.67643,0.67686,0.67643,0.67683,56800000.0
2005-11-08 10:06:00,0.67684,0.67686,0.67675,0.67686,75500000.0
2005-11-08 10:07:00,0.6767,0.67688,0.67657,0.67684,77199999.0
2005-11-08 10:08:00,0.67679,0.67682,0.6767,0.67677,106499998.0
2005-11-08 10:09:00,0.67655,0.67675,0.67655,0.67675,132299997.0
2005-11-08 10:10:00,0.67671,0.67682,0.67671,0.67682,36500000.0
2005-11-08 10:11:00,0.67685,0.67685,0.6768,0.6768,27900000.0
2005-11-08 10:12:00,0.67675,0.67682,0.67673,0.6768,128800001.0
2005-11-08 10:13:00,0.67672,0.67672,0.6766,0.67665,61400000.0
2005-11-08 10:14:00,0.67658,0.67667,0.67656,0.67657,72000000.0
2005-11-08 10:15:00,0.67661,0.67661,0.67649,0.67649,13700000.0
2005-11-08 10:16:00,0.67662,0.67676,0.67643,0.67643,93000000.0
2005-11-08 10:17:00,0.67648,0.67649,0.67644,0.67649,106099997.0
2005-11-08 10:18:00,0.67652,0.67659,0.67642,0.67642,81700000.0
2005-11-08 10:19:00,0.67637,0.67667,0.67637,0.67667,56700000.0
2005-11-08 10:20:00,0.67675,0.67681,0.67673,0.67673,109200000.0
2005-11-08 10:21:00,0.67671,0.67671,0.67653,0.67653,85099999.0
2005-11-08 10:22:00,0.67655,0.67665,0.67642,0.6765,80299999.0
2005-11-08 10:23:00,0.67643,0.67645,0.67635,0.67635,118000000.0
2005-11-08 10:24:00,0.6764,0.67642,0.67636,0.67636,111700001.0
2005-11-08 10:25:00,0.67629,0.67638,0.67627,0.67638,63799999.0
2005-11-08 10:26:00,0.67644,0.67652,0.67635,0.67635,83700001.0
2005-11-08 10:27:00,0.67633,0.67633,0.67618,0.67627,71600001.0
2005-11-08 10:28:00,0.67622,0.67622,0.67613,0.67613,51800000.0
2005-11-08 10:29:00,0.67628,0.67629,0.67626,0.67629,60900000.0
2005-11-08 10:30:00,0.67624,0.67634,0.67621,0.67634,106600000.0
2005-11-08 10:31:00,0.6763,0.6764,0.67627,0.67627,86800001.0
2005-11-08 10:32:00,0.67624,0.67635,0.67624,0.67635,43300000.0
2005-11-08 10:33:00,0.67644,0.67652,0.67641,0.67641,89700000.0
2005-11-08 10:34:00,0.67635,0.67643,0.67585,0.67591,79400001.0
2005-11-08 10:35:00,0.67583,0.67622,0.67572,0.67603,76500000.0
2005-11-08 10:36:00,0.67634,0.67636,0.67633,0.67633,42300000.0
2005-11-08 10:37:00,0.67626,0.67638,0.67626,0.67635,58700001.0
2005-11-08 10:38:00,0.67625,0.67632,0.67621,0.67632,56100001.0
2005-11-08 10:39:00,0.67636,0.67661,0.67636,0.67642,110099998.0
2005-11-08 10:40:00,0.67659,0.67668,0.67658,0.67666,127800001.0
2005-11-08 10:41:00,0.67652,0.67652,0.67633,0.67643,105699999.0
2005-11-08 10:42:00,0.67669,0.67674,0.67667,0.67674,52699999.0
2005-11-08 10:43:00,0.67662,0.67671,0.6766,0.6766,101699999.0
2005-11-08 10:44:00,0.67668,0.67672,0.67659,0.67664,70100001.0
2005-11-08 10:45:00,0.67671,0.67689,0.6767,0.67681,129299999.0
2005-11-08 10:46:00,0.6767,0.67673,0.67665,0.67673,116299999.0
2005-11-08 10:47:00,0.67663,0.6771,0.67663,0.6771,109400000.0
2005-11-08 10:48:00,0.67717,0.67723,0.67712,0.67723,27900000.0
2005-11-08 10:49:00,0.67722,0.67722,0.67713,0.67713,92300001.0
2005-11-08 10:50:00,0.67711,0.67711,0.67689,0.67705,73999999.0
2005-11-08 10:51:00,0.67704,0.67709,0.6767,0.67709,76599999.0
2005-11-08 10:52:00,0.67704,0.67724,0.67698,0.67724,80900000.0
2005-11-08 10:53:00,0.6772,0.67728,0.6771,0.67728,98899999.0
2005-11-08 10:54:00,0.67724,0.67734,0.67718,0.67728,71400001.0
2005-11-08 10:55:00,0.67719,0.67719,0.67708,0.67719,93999998.0
2005-11-08 10:56:00,0.67715,0.6773,0.67708,0.67721,123000002.0
2005-11-08 10:57:00,0.67722,0.67736,0.67722,0.67736,70900000.0
2005-11-08 10:58:00,0.67738,0.67738,0.67728,0.67733,87800000.0
2005-11-08 10:59:00,0.67739,0.67772,0.67739,0.67772,78300001.0
2005-11-08 11:00:00,0.67767,0.67775,0.67739,0.67748,121899999.0
2005-11-08 11:01:00,0.67744,0.67762,0.67728,0.67762,134300001.0
2005-11-08 11:02:00,0.67765,0.67774,0.67744,0.67774,116100000.0
2005-11-08 11:03:00,0.67779,0.67793,0.67773,0.67779,133800000.0
2005-11-08 11:04:00,0.6778,0.6778,0.67744,0.67744,55100000.0
2005-11-08 11:05:00,0.67762,0.67774,0.67761,0.67768,106299999.0
2005-11-08 11:06:00,0.67741,0.67741,0.67716,0.67724,81299999.0
2005-11-08 11:07:00,0.6774,0.67745,0.6774,0.67745,111400002.0
2005-11-08 11:08:00,0.67738,0.67743,0.67734,0.67736,44300000.0
2005-11-08 11:09:00,0.6773,0.67742,0.6773,0.67742,31600000.0
2005-11-08 11:10:00,0.67746,0.67763,0.67739,0.67757,81999999.0
2005-11-08 11:11:00,0.67761,0.67781,0.67761,0.67781,85399999.0
2005-11-08 11:12:00,0.67779,0.67792,0.67764,0.67786,86100000.0
2005-11-08 11:13:00,0.67779,0.67791,0.67777,0.67781,84400000.0
2005-11-08 11:14:00,0.67783,0.67796,0.67783,0.67789,144399998.0
2005-11-08 11:15:00,0.67794,0.67797,0.6779,0.67791,132800002.0
2005-11-08 11:16:00,0.67751,0.67776,0.67741,0.6777,105200001.0
2005-11-08 11:17:00,0.67788,0.67788,0.67777,0.67785,97700000.0
2005-11-08 11:18:00,0.67785,0.67795,0.67785,0.67795,114399999.0
2005-11-08 11:19:00,0.67783,0.67832,0.67783,0.67808,60699999.0
2005-11-08 11:20:00,0.6781,0.67828,0.6781,0.67828,105700001.0
2005-11-08 11:21:00,0.67829,0.67845,0.67821,0.67821,55800000.0
2005-11-08 11:22:00,0.67816,0.67833,0.67816,0.67826,115600001.0
2005-11-08 11:23:00,0.67831,0.67831,0.67809,0.6781,63700000.0
2005-11-08 11:24:00,0.67809,0.67833,0.67809,0.67816,153599999.0
2005-11-08 11:25:00,0.67814,0.67829,0.67814,0.67824,92000000.0
2005-11-08 11:26:00,0.67839,0.67896,0.67839,0.67894,110099998.0
2005-11-08 11:27:00,0.67882,0.67883,0.67878,0.6788,85100003.0
2005-11-08 11:28:00,0.67877,0.67877,0.67853,0.67859,50999999.0
2005-11-08 11:29:00,0.6786,0.6786,0.67838,0.67838,83600000.0
2005-11-08 11:30:00,0.67838,0.6784,0.67835,0.6784,78199999.0
2005-11-08 11:31:00,0.6784,0.6784,0.67809,0.67809,100500001.0
2005-11-08 11:32:00,0.67815,0.67833,0.67815,0.67826,44699999.0
2005-11-08 11:33:00,0.6783,0.67831,0.67824,0.67827,71800000.0
2005-11-08 11:34:00,0.67815,0.67815,0.67775,0.67775,85100002.0
2005-11-08 11:35:00,0.67772,0.67772,0.67755,0.67772,78099999.0
2005-11-08 11:36:00,0.67769,0.67772,0.6776,0.67767,108899998.0
2005-11-08 11:37:00,0.67771,0.67771,0.67765,0.67765,54400000.0
2005-11-08 11:38:00,0.6777,0.67775,0.67762,0.67762,144700001.0
2005-11-08 11:39:00,0.67768,0.67768,0.67763,0.67763,173000003.0
2005-11-08 11:40:00,0.6776,0.67794,0.6776,0.67791,75500000.0
2005-11-08 11:41:00,0.67814,0.67818,0.67801,0.67801,70899999.0
2005-11-08 11:42:00,0.67795,0.67807,0.67795,0.67795,31200000.0
2005-11-08 11:43:00,0.6779,0.67802,0.67788,0.67788,172100000.0
2005-11-08 11:44:00,0.6781,0.6781,0.67808,0.67808,15200000.0
2005-11-08 11:45:00,0.67823,0.67826,0.67811,0.67818,98999999.0
2005-11-08 11:46:00,0.67825,0.67825,0.6781,0.6782,79600002.0
2005-11-08 11:47:00,0.67836,0.67843,0.67833,0.67835,67300001.0
2005-11-08 11:48:00,0.67836,0.67851,0.67836,0.67838,61000000.0
2005-11-08 11:49:00,0.67845,0.67849,0.67823,0.67849,119999998.0
2005-11-08 11:50:00,0.67851,0.67866,0.6784,0.67844,98799998.0
2005-11-08 11:51:00,0.67842,0.67845,0.6784,0.6784,54600000.0
2005-11-08 11:52:00,0.67853,0.67853,0.67839,0.67847,112700000.0
2005-11-08 11:53:00,0.6784,0.6784,0.67823,0.6783,65500000.0
2005-11-08 11:54:00,0.67842,0.67851,0.67842,0.67843,39100000.0
2005-11-08 11:55:00,0.6783,0.67837,0.6783,0.6783,122900000.0
2005-11-08 11:56:00,0.67842,0.67856,0.67842,0.67856,48300000.0
2005-11-08 11:57:00,0.6785,0.6785,0.67831,0.67831,56400000.0
2005-11-08 11:58:00,0.67838,0.67847,0.67838,0.67847,54800000.0
2005-11-08 11:59:00,0.67851,0.67851,0.67838,0.67839,56300000.0
2005-11-08 12:00:00,0.67832,0.67832,0.67817,0.67821,66699999.0
2005-11-08 12:01:00,0.67818,0.67819,0.67807,0.67812,148100000.0
2005-11-08 12:02:00,0.6781,0.67824,0.67806,0.67819,77300000.0
2005-11-08 12:03:00,0.67822,0.67823,0.67815,0.6782,78299998.0
2005-11-08 12:04:00,0.67777,0.67793,0.67771,0.67782,142899998.0
2005-11-08 12:05:00,0.67785,0.67793,0.67759,0.67768,114300000.0
2005-11-08 12:06:00,0.67819,0.67826,0.67815,0.67817,92200000.0
2005-11-08 12:07:00,0.67813,0.67825,0.67813,0.67819,137600000.0
2005-11-08 12:08:00,0.67769,0.67793,0.67769,0.6779,111099999.0
2005-11-08 12:09:00,0.67792,0.67792,0.67772,0.6779,99800000.0
2005-11-08 12:10:00,0.67818,0.67824,0.67807,0.67824,87199999.0
2005-11-08 12:11:00,0.67804,0.67814,0.67759,0.6776,83000000.0
2005-11-08 12:12:00,0.67772,0.67787,0.67762,0.67762,138899999.0
2005-11-08 12:13:00,0.67773,0.67793,0.67758,0.67771,111799999.0
2005-11-08 12:14:00,0.67771,0.67797,0.67761,0.67792,146700000.0
2005-11-08 12:15:00,0.67799,0.67811,0.67764,0.67766,69500000.0
2005-11-08 12:16:00,0.67819,0.67823,0.67819,0.67823,49500000.0
2005-11-08 12:17:00,0.67824,0.67845,0.67822,0.67845,81500000.0
2005-11-08 12:18:00,0.67859,0.67864,0.67858,0.67864,58300002.0
2005-11-08 12:19:00,0.67874,0.67898,0.67874,0.67891,62400000.0
2005-11-08 12:20:00,0.67864,0.67864,0.6781,0.67825,131100001.0
2005-11-08 12:21:00,0.67876,0.67888,0.67867,0.67885,129400000.0
2005-11-08 12:22:00,0.6789,0.6789,0.67877,0.67883,64800000.0
2005-11-08 12:23:00,0.67874,0.67892,0.67874,0.67892,104900000.0
2005-11-08 12:24:00,0.67902,0.67914,0.67902,0.67905,63000000.0
2005-11-08 12:25:00,0.67884,0.67884,0.67853,0.67864,115600001.0
2005-11-08 12:26:00,0.67911,0.67911,0.67893,0.67907,62700000.0
2005-11-08 12:27:00,0.67904,0.67915,0.67893,0.67913,89599999.0
2005-11-08 12:28:00,0.67907,0.67912,0.67899,0.67912,55100000.0
2005-11-08 12:29:00,0.67913,0.67915,0.67881,0.67909,69100000.0
2005-11-08 12:30:00,0.679,0.67917,0.67882,0.67909,169599994.0
2005-11-08 12:31:00,0.67918,0.67926,0.679,0.6792,107800000.0
2005-11-08 12:32:00,0.67922,0.67933,0.67891,0.67898,110800000.0
2005-11-08 12:33:00,0.67897,0.67904,0.67873,0.67888,106500002.0
2005-11-08 12:34:00,0.67901,0.67901,0.67853,0.67897,153800000.0
2005-11-08 12:35:00,0.67904,0.67917,0.67904,0.67915,59000001.0
2005-11-08 12:36:00,0.67911,0.67923,0.67896,0.67917,103199998.0
2005-11-08 12:37:00,0.67912,0.67928,0.67912,0.67918,103600000.0
2005-11-08 12:38:00,0.67923,0.67923,0.67895,0.67923,86400000.0
2005-11-08 12:39:00,0.67922,0.67922,0.67904,0.6792,117200001.0
2005-11-08 12:40:00,0.67919,0.67929,0.67895,0.67929,97300001.0
2005-11-08 12:41:00,0.67913,0.67921,0.67913,0.67915,81600002.0
2005-11-08 12:42:00,0.67923,0.67925,0.6792,0.6792,84800001.0
2005-11-08 12:43:00,0.67923,0.67923,0.6792,0.67922,55800000.0
2005-11-08 12:44:00,0.67915,0.67925,0.67915,0.6792,22100000.0
2005-11-08 12:45:00,0.67922,0.67922,0.67909,0.67922,81599999.0
2005-11-08 12:46:00,0.67882,0.67905,0.67882,0.679,125900001.0
2005-11-08 12:47:00,0.6787,0.67904,0.67863,0.67884,113499999.0
2005-11-08 12:48:00,0.67887,0.67901,0.67883,0.67892,99600000.0
2005-11-08 12:49:00,0.67923,0.67925,0.6792,0.6792,13000000.0
2005-11-08 12:50:00,0.67911,0.67916,0.67898,0.67898,116900001.0
2005-11-08 12:51:00,0.67906,0.67912,0.67886,0.67912,53900000.0
2005-11-08 12:52:00,0.67912,0.67919,0.67892,0.67911,96399999.0
2005-11-08 12:53:00,0.67905,0.67916,0.67902,0.67904,122399999.0
2005-11-08 12:54:00,0.67877,0.6788,0.67849,0.6786,85500001.0
2005-11-08 12:55:00,0.67897,0.6792,0.67892,0.679,150800002.0
2005-11-08 12:56:00,0.67896,0.67896,0.67876,0.67878,76600002.0
2005-11-08 12:57:00,0.67884,0.67892,0.6788,0.67888,90899999.0
2005-11-08 12:58:00,0.67893,0.67907,0.67893,0.67906,92399999.0
2005-11-08 12:59:00,0.67915,0.67921,0.67906,0.67913,93400002.0
2005-11-08 13:00:00,0.67891,0.67895,0.67883,0.67883,30600000.0
2005-11-08 13:01:00,0.67882,0.67882,0.67876,0.67878,77300000.0
2005-11-08 13:02:00,0.67872,0.6789,0.67869,0.6787,104200000.0
2005-11-08 13:03:00,0.67853,0.67853,0.67829,0.67852,58400000.0
2005-11-08 13:04:00,0.6785,0.67855,0.67845,0.6785,104600000.0
2005-11-08 13:05:00,0.67841,0.67871,0.67841,0.67871,84200000.0
2005-11-08 13:06:00,0.6788,0.67885,0.67875,0.67877,104399999.0
2005-11-08 13:07:00,0.67858,0.67886,0.67858,0.67886,89399999.0
2005-11-08 13:08:00,0.67807,0.67874,0.67807,0.67853,108399997.0
2005-11-08 13:09:00,0.67879,0.67879,0.6786,0.67863,104199997.0
2005-11-08 13:10:00,0.67866,0.67867,0.67854,0.67854,33800000.0
2005-11-08 13:11:00,0.67849,0.67859,0.67844,0.67844,78400000.0
2005-11-08 13:12:00,0.67839,0.67853,0.6781,0.67811,169600001.0
2005-11-08 13:13:00,0.6785,0.67855,0.6785,0.67855,86999999.0
2005-11-08 13:14:00,0.67824,0.6784,0.67797,0.67807,150200002.0
2005-11-08 13:15:00,0.67858,0.6786,0.67854,0.67857,112700000.0
2005-11-08 13:16:00,0.67858,0.67858,0.67847,0.67847,67600001.0
2005-11-08 13:17:00,0.67802,0.67823,0.67787,0.67816,128900001.0
2005-11-08 13:18:00,0.67848,0.67868,0.67848,0.67849,91299997.0
2005-11-08 13:19:00,0.67858,0.67861,0.67849,0.67858,63100000.0
2005-11-08 13:20:00,0.67863,0.67868,0.67851,0.67867,54900000.0
2005-11-08 13:21:00,0.67868,0.67868,0.67847,0.67847,41400000.0
2005-11-08 13:22:00,0.67842,0.67862,0.67842,0.67862,67900000.0
2005-11-08 13:23:00,0.67872,0.67872,0.67849,0.67849,140000003.0
2005-11-08 13:24:00,0.6784,0.67863,0.6784,0.67841,95799999.0
2005-11-08 13:25:00,0.67853,0.67853,0.67845,0.67848,52999999.0
2005-11-08 13:26:00,0.67846,0.67846,0.67811,0.67842,149399997.0
2005-11-08 13:27:00,0.67843,0.67843,0.67825,0.67827,79800000.0
2005-11-08 13:28:00,0.67837,0.67839,0.67821,0.67821,60499999.0
2005-11-08 13:29:00,0.67803,0.67811,0.67768,0.67768,114199998.0
2005-11-08 13:30:00,0.67817,0.67832,0.67817,0.67832,112100000.0
2005-11-08 13:31:00,0.6783,0.67833,0.67825,0.67833,43599999.0
2005-11-08 13:32:00,0.67822,0.67822,0.67813,0.67816,93500003.0
2005-11-08 13:33:00,0.67825,0.67825,0.6782,0.6782,74199999.0
2005-11-08 13:34:00,0.67815,0.67825,0.67815,0.6782,87400000.0
2005-11-08 13:35:00,0.67825,0.6783,0.67813,0.67818,79100000.0
2005-11-08 13:36:00,0.67766,0.67807,0.67764,0.67799,62699999.0
2005-11-08 13:37:00,0.67793,0.67807,0.67773,0.67802,122200001.0
2005-11-08 13:38:00,0.6782,0.67823,0.67816,0.67818,52099999.0
2005-11-08 13:39:00,0.67813,0.67813,0.67802,0.67802,66500000.0
2005-11-08 13:40:00,0.67797,0.67803,0.6779,0.67803,49800000.0
2005-11-08 13:41:00,0.67794,0.67814,0.67782,0.67814,86000000.0
2005-11-08 13:42:00,0.67804,0.67806,0.67769,0.67769,101800001.0
2005-11-08 13:43:00,0.67812,0.67815,0.6781,0.67815,63800000.0
2005-11-08 13:44:00,0.67818,0.67824,0.67802,0.6782,105700000.0
2005-11-08 13:45:00,0.67817,0.67817,0.67806,0.67815,91700000.0
2005-11-08 13:46:00,0.67812,0.67818,0.67812,0.67818,63899999.0
2005-11-08 13:47:00,0.67821,0.67829,0.67811,0.67811,98099998.0
2005-11-08 13:48:00,0.67783,0.67805,0.67774,0.67797,121699999.0
2005-11-08 13:49:00,0.67815,0.67818,0.6781,0.67818,85200003.0
2005-11-08 13:50:00,0.67822,0.67853,0.67811,0.67847,95899999.0
2005-11-08 13:51:00,0.67831,0.67831,0.67818,0.6782,117899999.0
2005-11-08 13:52:00,0.67818,0.6782,0.67805,0.67819,85300000.0
2005-11-08 13:53:00,0.67779,0.67797,0.67761,0.67797,137099998.0
2005-11-08 13:54:00,0.6782,0.67825,0.67815,0.67825,71000000.0
2005-11-08 13:55:00,0.67825,0.6783,0.67815,0.6782,73400000.0
2005-11-08 13:56:00,0.67818,0.67821,0.67808,0.67808,45500000.0
2005-11-08 13:57:00,0.67817,0.67817,0.67807,0.67812,69300000.0
2005-11-08 13:58:00,0.67824,0.6784,0.67824,0.6784,32800000.0
2005-11-08 13:59:00,0.67841,0.6785,0.67841,0.6785,61200000.0
2005-11-08 14:00:00,0.67849,0.67849,0.67811,0.67828,94400002.0
2005-11-08 14:01:00,0.67832,0.67848,0.67832,0.67839,102799999.0
2005-11-08 14:02:00,0.67842,0.67842,0.67829,0.67832,30600000.0
2005-11-08 14:03:00,0.67835,0.6784,0.67827,0.6783,76300000.0
2005-11-08 14:04:00,0.67837,0.67856,0.67835,0.67856,101600002.0
2005-11-08 14:05:00,0.67855,0.6786,0.67847,0.67847,90299999.0
2005-11-08 14:06:00,0.6786,0.67885,0.67854,0.67883,125300000.0
2005-11-08 14:07:00,0.67883,0.67883,0.67872,0.67872,71200001.0
2005-11-08 14:08:00,0.67836,0.67858,0.67825,0.67841,83400000.0
2005-11-08 14:09:00,0.67868,0.67877,0.67864,0.67872,144500002.0
2005-11-08 14:10:00,0.67875,0.67875,0.6787,0.6787,30300000.0
2005-11-08 14:11:00,0.6787,0.6787,0.67853,0.67853,54300000.0
2005-11-08 14:12:00,0.67855,0.67865,0.67855,0.67862,75300000.0
2005-11-08 14:13:00,0.6786,0.67865,0.6785,0.6786,74700000.0
2005-11-08 14:14:00,0.6786,0.67867,0.67855,0.6786,119799999.0
2005-11-08 14:15:00,0.67862,0.67865,0.6786,0.67865,30300000.0
2005-11-08 14:16:00,0.67853,0.67863,0.67847,0.67847,65500000.0
2005-11-08 14:17:00,0.67845,0.67845,0.67845,0.67845,30300000.0
2005-11-08 14:18:00,0.6784,0.6785,0.67835,0.67845,112400000.0
2005-11-08 14:19:00,0.6784,0.67854,0.67838,0.67852,95300000.0
2005-11-08 14:20:00,0.67852,0.67862,0.67852,0.67862,45300000.0
2005-11-08 14:21:00,0.67855,0.6786,0.67855,0.6786,23899999.0
2005-11-08 14:22:00,0.67836,0.67839,0.67805,0.67818,131699999.0
2005-11-08 14:23:00,0.6786,0.67865,0.67855,0.67855,27200000.0
2005-11-08 14:24:00,0.67867,0.67873,0.67863,0.67873,61300001.0
2005-11-08 14:25:00,0.67871,0.67886,0.67871,0.67885,55700000.0
2005-11-08 14:26:00,0.6789,0.67902,0.6789,0.67902,41000000.0
2005-11-08 14:27:00,0.67907,0.67928,0.67904,0.67904,145600000.0
2005-11-08 14:28:00,0.679,0.679,0.679,0.679,18300000.0
2005-11-08 14:29:00,0.67903,0.67915,0.67894,0.67914,83800000.0
2005-11-08 14:30:00,0.67878,0.67896,0.67859,0.67895,128900001.0
2005-11-08 14:31:00,0.67899,0.67904,0.67888,0.67893,98500000.0
2005-11-08 14:32:00,0.67917,0.67921,0.67904,0.6791,94499998.0
2005-11-08 14:33:00,0.67911,0.67911,0.67906,0.67906,51099999.0
2005-11-08 14:34:00,0.679,0.679,0.67851,0.67879,70300000.0
2005-11-08 14:35:00,0.67878,0.67879,0.67872,0.67872,44699999.0
2005-11-08 14:36:00,0.6788,0.67887,0.6788,0.67886,60700000.0
2005-11-08 14:37:00,0.67888,0.67888,0.67882,0.67888,62400001.0
2005-11-08 14:38:00,0.67855,0.67865,0.67843,0.67859,131300000.0
2005-11-08 14:39:00,0.67846,0.6787,0.67846,0.6785,131800000.0
2005-11-08 14:40:00,0.67855,0.67867,0.67855,0.67858,67700000.0
2005-11-08 14:41:00,0.67892,0.67901,0.67885,0.67899,96999999.0
2005-11-08 14:42:00,0.679,0.67911,0.67898,0.6791,96200000.0
2005-11-08 14:43:00,0.67899,0.67902,0.67886,0.67898,50100000.0
2005-11-08 14:44:00,0.67885,0.67892,0.67885,0.67888,75999999.0
2005-11-08 14:45:00,0.67886,0.67896,0.67884,0.67894,88599999.0
2005-11-08 14:46:00,0.67888,0.67899,0.67887,0.6789,133299999.0
2005-11-08 14:47:00,0.67855,0.67866,0.67828,0.6786,184999999.0
2005-11-08 14:48:00,0.679,0.6791,0.679,0.67906,100100000.0
2005-11-08 14:49:00,0.67907,0.67909,0.67898,0.67898,102899999.0
2005-11-08 14:50:00,0.67889,0.67889,0.67886,0.67886,11200000.0
2005-11-08 14:51:00,0.67873,0.67895,0.67871,0.67894,78600001.0
2005-11-08 14:52:00,0.67894,0.67898,0.67887,0.67887,57400000.0
2005-11-08 14:53:00,0.67895,0.67895,0.67875,0.67875,35000000.0
2005-11-08 14:54:00,0.67895,0.67921,0.67895,0.67921,62199999.0
2005-11-08 14:55:00,0.67915,0.67915,0.67902,0.67902,84499998.0
2005-11-08 14:56:00,0.67923,0.67937,0.67907,0.67931,121299999.0
2005-11-08 14:57:00,0.67931,0.67931,0.67926,0.67931,39900000.0
2005-11-08 14:58:00,0.67923,0.67927,0.67915,0.67915,97600000.0
2005-11-08 14:59:00,0.67923,0.67923,0.6791,0.6791,72900001.0
2005-11-08 15:00:00,0.6788,0.67884,0.67869,0.67884,49900000.0
2005-11-08 15:01:00,0.67908,0.67916,0.679,0.67912,111600001.0
2005-11-08 15:02:00,0.67915,0.67915,0.67898,0.67901,101600001.0
2005-11-08 15:03:00,0.67912,0.6792,0.6791,0.6792,103299997.0
2005-11-08 15:04:00,0.67895,0.679,0.67879,0.67887,82000000.0
2005-11-08 15:05:00,0.67929,0.67947,0.67929,0.67941,92900000.0
2005-11-08 15:06:00,0.67922,0.67922,0.67886,0.67918,148600001.0
2005-11-08 15:07:00,0.67891,0.67917,0.67887,0.67891,100199999.0
2005-11-08 15:08:00,0.67943,0.67963,0.67933,0.67933,106899999.0
2005-11-08 15:09:00,0.67953,0.67953,0.67942,0.67942,31800000.0
2005-11-08 15:10:00,0.6794,0.6794,0.67921,0.67921,61799999.0
2005-11-08 15:11:00,0.67865,0.67908,0.67865,0.67908,93600000.0
2005-11-08 15:12:00,0.67907,0.67919,0.67891,0.67898,100600000.0
2005-11-08 15:13:00,0.67917,0.67919,0.6791,0.67914,61300000.0
2005-11-08 15:14:00,0.67913,0.67913,0.67897,0.67908,91800000.0
2005-11-08 15:15:00,0.67908,0.67912,0.67908,0.67908,96900001.0
2005-11-08 15:16:00,0.67907,0.67912,0.67897,0.67912,91599999.0
2005-11-08 15:17:00,0.6791,0.67925,0.6791,0.67925,61199999.0
2005-11-08 15:18:00,0.67887,0.67905,0.67853,0.67882,105900001.0
2005-11-08 15:19:00,0.67917,0.67923,0.67914,0.67923,133699997.0
2005-11-08 15:20:00,0.67885,0.67896,0.67861,0.67896,109700000.0
2005-11-08 15:21:00,0.67923,0.67923,0.6791,0.6791,88400001.0
2005-11-08 15:22:00,0.67908,0.67908,0.67858,0.67858,101900000.0
2005-11-08 15:23:00,0.67913,0.67913,0.67901,0.67901,111699998.0
2005-11-08 15:24:00,0.67863,0.6788,0.67846,0.67852,130099999.0
2005-11-08 15:25:00,0.679,0.679,0.67882,0.67882,148200000.0
2005-11-08 15:26:00,0.67875,0.67885,0.67873,0.6788,106899998.0
2005-11-08 15:27:00,0.67874,0.67889,0.67874,0.67882,78799998.0
2005-11-08 15:28:00,0.6787,0.67876,0.67856,0.67857,65199999.0
2005-11-08 15:29:00,0.6786,0.67879,0.6786,0.67869,115800001.0
2005-11-08 15:30:00,0.6787,0.6787,0.6786,0.6786,71900000.0
2005-11-08 15:31:00,0.67868,0.67882,0.67866,0.67882,45300000.0
2005-11-08 15:32:00,0.6788,0.6788,0.67862,0.6787,107299998.0
2005-11-08 15:33:00,0.67873,0.67873,0.67871,0.67871,24699999.0
2005-11-08 15:34:00,0.6786,0.67875,0.6786,0.6787,58199998.0
2005-11-08 15:35:00,0.6787,0.6787,0.6787,0.6787,23900000.0
2005-11-08 15:36:00,0.67869,0.67879,0.67869,0.67876,36600000.0
2005-11-08 15:37:00,0.67883,0.67892,0.67881,0.67882,84700000.0
2005-11-08 15:38:00,0.67894,0.67894,0.67884,0.67884,24000000.0
2005-11-08 15:39:00,0.67853,0.67881,0.67835,0.67843,102800001.0
2005-11-08 15:40:00,0.67885,0.6789,0.67865,0.67865,39600000.0
2005-11-08 15:41:00,0.67857,0.67857,0.67823,0.67839,89400000.0
2005-11-08 15:42:00,0.67841,0.67877,0.67832,0.6787,89200000.0
2005-11-08 15:43:00,0.67841,0.6786,0.6783,0.67849,104299999.0
2005-11-08 15:44:00,0.67844,0.67864,0.67842,0.67847,151999998.0
2005-11-08 15:45:00,0.67872,0.67874,0.67864,0.67864,55100000.0
2005-11-08 15:46:00,0.67865,0.67875,0.67852,0.67852,52600000.0
2005-11-08 15:47:00,0.67862,0.67871,0.67862,0.67866,53600000.0
2005-11-08 15:48:00,0.67799,0.67832,0.67796,0.67832,65200001.0
2005-11-08 15:49:00,0.67855,0.6787,0.67855,0.6787,39100001.0
2005-11-08 15:50:00,0.6786,0.6786,0.6786,0.6786,43000000.0
2005-11-08 15:51:00,0.67839,0.67852,0.67828,0.67838,56600000.0
2005-11-08 15:52:00,0.67854,0.6787,0.67854,0.67866,104600001.0
2005-11-08 15:53:00,0.67843,0.67851,0.6783,0.67848,87000000.0
2005-11-08 15:54:00,0.6783,0.67852,0.6783,0.67839,92299998.0
2005-11-08 15:55:00,0.67829,0.67851,0.67829,0.67842,140399997.0
2005-11-08 15:56:00,0.67878,0.67898,0.67878,0.67893,72200000.0
2005-11-08 15:57:00,0.67891,0.67891,0.67875,0.67875,82499999.0
2005-11-08 15:58:00,0.67885,0.67885,0.67885,0.67885,9500000.0
2005-11-08 15:59:00,0.6788,0.67885,0.67875,0.67885,65699999.0
2005-11-08 16:00:00,0.67882,0.67895,0.67882,0.67883,73000002.0
2005-11-08 16:01:00,0.67881,0.67885,0.67872,0.67885,65799998.0
2005-11-08 16:02:00,0.67892,0.67908,0.67892,0.67904,127599997.0
2005-11-08 16:03:00,0.67908,0.67922,0.67905,0.67922,130600000.0
2005-11-08 16:04:00,0.67916,0.67918,0.67904,0.67918,49799999.0
2005-11-08 16:05:00,0.67911,0.67928,0.67908,0.67928,41300000.0
2005-11-08 16:06:00,0.67944,0.67951,0.67937,0.67948,100899999.0
2005-11-08 16:07:00,0.67943,0.67953,0.67938,0.67938,95500000.0
2005-11-08 16:08:00,0.6794,0.67945,0.67938,0.6794,135399999.0
2005-11-08 16:09:00,0.67945,0.67958,0.67945,0.67955,56500000.0
2005-11-08 16:10:00,0.67941,0.67947,0.67941,0.67946,48500000.0
2005-11-08 16:11:00,0.67948,0.67948,0.67919,0.67935,139400000.0
2005-11-08 16:12:00,0.6794,0.67945,0.67938,0.67945,53900000.0
2005-11-08 16:13:00,0.6794,0.67945,0.67935,0.67935,70500000.0
2005-11-08 16:14:00,0.67939,0.67947,0.67934,0.67934,16500000.0
2005-11-08 16:15:00,0.67923,0.67938,0.67923,0.67934,160199998.0
2005-11-08 16:16:00,0.6795,0.6795,0.67927,0.67936,54000000.0
2005-11-08 16:17:00,0.67934,0.67944,0.67934,0.67938,59100000.0
2005-11-08 16:18:00,0.67926,0.67931,0.67918,0.6792,79700001.0
2005-11-08 16:19:00,0.67916,0.67925,0.679,0.67911,132200001.0
2005-11-08 16:20:00,0.67919,0.67928,0.67914,0.67928,104800000.0
2005-11-08 16:21:00,0.67917,0.67928,0.67915,0.6792,130700002.0
2005-11-08 16:22:00,0.67922,0.67928,0.6792,0.6792,108900000.0
2005-11-08 16:23:00,0.67913,0.67924,0.67913,0.67924,95500003.0
2005-11-08 16:24:00,0.67937,0.67937,0.67926,0.67929,49400000.0
2005-11-08 16:25:00,0.6793,0.67935,0.67926,0.67935,96299999.0
2005-11-08 16:26:00,0.6793,0.67955,0.6793,0.67955,100300000.0
2005-11-08 16:27:00,0.67954,0.67966,0.67954,0.67956,50400000.0
2005-11-08 16:28:00,0.67932,0.67967,0.67932,0.67942,58800000.0
2005-11-08 16:29:00,0.679,0.6791,0.67888,0.679,86199998.0
2005-11-08 16:30:00,0.67889,0.67926,0.67887,0.67909,175200003.0
2005-11-08 16:31:00,0.67898,0.67932,0.67888,0.67923,65500000.0
2005-11-08 16:32:00,0.67931,0.67931,0.67917,0.67917,149600000.0
2005-11-08 16:33:00,0.6789,0.67919,0.6789,0.67903,122500001.0
2005-11-08 16:34:00,0.67905,0.67915,0.67896,0.67902,123500000.0
2005-11-08 16:35:00,0.6792,0.67928,0.67914,0.67928,81099999.0
2005-11-08 16:36:00,0.67925,0.67942,0.67923,0.67942,58800000.0
2005-11-08 16:37:00,0.67935,0.67942,0.67933,0.67933,28200000.0
2005-11-08 16:38:00,0.67942,0.67945,0.67938,0.6794,133099998.0
2005-11-08 16:39:00,0.6794,0.6794,0.6794,0.6794,38400000.0
2005-11-08 16:40:00,0.67954,0.67957,0.67915,0.67933,103499999.0
2005-11-08 16:41:00,0.67943,0.67943,0.6793,0.6793,44200000.0
2005-11-08 16:42:00,0.67918,0.67918,0.67886,0.67904,75800000.0
2005-11-08 16:43:00,0.67912,0.67922,0.67912,0.67919,57400000.0
2005-11-08 16:44:00,0.67927,0.67935,0.67917,0.67917,74000000.0
2005-11-08 16:45:00,0.67928,0.67932,0.67918,0.67918,95200002.0
2005-11-08 16:46:00,0.67889,0.67916,0.67889,0.67912,146200000.0
2005-11-08 16:47:00,0.6792,0.6792,0.67898,0.67902,77200000.0
2005-11-08 16:48:00,0.67908,0.6793,0.67908,0.6793,84900000.0
2005-11-08 16:49:00,0.67928,0.67954,0.67917,0.67954,145899998.0
2005-11-08 16:50:00,0.67947,0.67958,0.67943,0.67958,42400000.0
2005-11-08 16:51:00,0.6797,0.6797,0.67959,0.67959,148500000.0
2005-11-08 16:52:00,0.67974,0.67975,0.6796,0.6796,63100000.0
2005-11-08 16:53:00,0.67963,0.67968,0.67955,0.67961,104100001.0
2005-11-08 16:54:00,0.6797,0.67984,0.67967,0.67984,117100001.0
2005-11-08 16:55:00,0.67985,0.68008,0.67981,0.68004,107000000.0
2005-11-08 16:56:00,0.68007,0.68011,0.68005,0.68005,65400000.0
2005-11-08 16:57:00,0.68012,0.68067,0.68008,0.68067,67699999.0
2005-11-08 16:58:00,0.68075,0.68078,0.68068,0.68073,104700000.0
2005-11-08 16:59:00,0.6805,0.68077,0.68047,0.68075,103899999.0
2005-11-08 17:00:00,0.68071,0.68071,0.68049,0.68052,80800000.0
2005-11-08 17:01:00,0.6807,0.6808,0.68067,0.6808,96599998.0
2005-11-08 17:02:00,0.68071,0.68076,0.68067,0.68076,143200001.0
2005-11-08 17:03:00,0.68074,0.68081,0.68048,0.6807,69900000.0
2005-11-08 17:04:00,0.68061,0.68061,0.68043,0.68047,81600001.0
2005-11-08 17:05:00,0.68049,0.68061,0.68049,0.68061,52899999.0
2005-11-08 17:06:00,0.68051,0.68061,0.68042,0.68058,97300000.0
2005-11-08 17:07:00,0.68075,0.68095,0.68075,0.68091,118400001.0
2005-11-08 17:08:00,0.68095,0.68103,0.68075,0.68083,81400000.0
2005-11-08 17:09:00,0.68086,0.68098,0.68077,0.68098,108999999.0
2005-11-08 17:10:00,0.68097,0.68103,0.68087,0.68087,70699999.0
2005-11-08 17:11:00,0.68072,0.68095,0.68072,0.6809,63099999.0
2005-11-08 17:12:00,0.68061,0.68082,0.68052,0.68077,91399999.0
2005-11-08 17:13:00,0.6809,0.68094,0.6808,0.6808,76500000.0
2005-11-08 17:14:00,0.68076,0.68111,0.68076,0.68111,49100000.0
2005-11-08 17:15:00,0.68112,0.68112,0.68095,0.68095,95100002.0
2005-11-08 17:16:00,0.68073,0.68105,0.68066,0.68094,107499998.0
2005-11-08 17:17:00,0.68098,0.68121,0.68098,0.68118,61199999.0
2005-11-08 17:18:00,0.6813,0.68156,0.6813,0.68153,90999999.0
2005-11-08 17:19:00,0.6815,0.6815,0.68135,0.68135,60600001.0
2005-11-08 17:20:00,0.68162,0.6817,0.68159,0.68168,91100000.0
2005-11-08 17:21:00,0.68153,0.68156,0.68144,0.68145,62100000.0
2005-11-08 17:22:00,0.68133,0.68147,0.6813,0.68147,85300000.0
2005-11-08 17:23:00,0.68143,0.68143,0.68127,0.68143,44800000.0
2005-11-08 17:24:00,0.68146,0.68147,0.68132,0.68144,108700000.0
2005-11-08 17:25:00,0.68123,0.68143,0.68113,0.6814,109099999.0
2005-11-08 17:26:00,0.68147,0.68157,0.68146,0.68146,58099999.0
2005-11-08 17:27:00,0.68153,0.68153,0.68132,0.68147,68300000.0
2005-11-08 17:28:00,0.68135,0.68148,0.68135,0.68147,130400000.0
2005-11-08 17:29:00,0.6815,0.6815,0.68133,0.68143,129400002.0
2005-11-08 17:30:00,0.68141,0.68145,0.68132,0.68132,126400001.0
2005-11-08 17:31:00,0.68126,0.68139,0.68124,0.68128,97400000.0
2005-11-08 17:32:00,0.68122,0.6813,0.68116,0.68116,85200002.0
2005-11-08 17:33:00,0.6812,0.6812,0.68112,0.68112,52500000.0
2005-11-08 17:34:00,0.6811,0.68123,0.6811,0.68123,53400001.0
2005-11-08 17:35:00,0.68125,0.68125,0.68102,0.68102,65200001.0
2005-11-08 17:36:00,0.68095,0.68104,0.68095,0.68098,72899999.0
2005-11-08 17:37:00,0.68089,0.68089,0.68075,0.68084,42800000.0
2005-11-08 17:38:00,0.68078,0.68078,0.68063,0.68067,82000000.0
2005-11-08 17:39:00,0.6807,0.68088,0.6807,0.68088,51700000.0
2005-11-08 17:40:00,0.68038,0.68066,0.68032,0.68043,86200001.0
2005-11-08 17:41:00,0.6808,0.6808,0.68078,0.68078,10400000.0
2005-11-08 17:42:00,0.68067,0.68068,0.68058,0.68061,83000001.0
2005-11-08 17:43:00,0.68075,0.68088,0.68064,0.68064,88499999.0
2005-11-08 17:44:00,0.68061,0.68062,0.68053,0.68062,81100000.0
2005-11-08 17:45:00,0.68058,0.68058,0.68026,0.68047,53299999.0
2005-11-08 17:46:00,0.68063,0.68067,0.68063,0.68067,39099998.0
2005-11-08 17:47:00,0.68039,0.68081,0.68039,0.68069,84500002.0
2005-11-08 17:48:00,0.68079,0.68119,0.68078,0.68119,96600001.0
2005-11-08 17:49:00,0.68119,0.68119,0.68088,0.68098,72500001.0
2005-11-08 17:50:00,0.68095,0.6811,0.68095,0.68105,82600002.0
2005-11-08 17:51:00,0.68097,0.68101,0.68085,0.68085,106800001.0
2005-11-08 17:52:00,0.68096,0.68109,0.68096,0.68109,34200001.0
2005-11-08 17:53:00,0.6809,0.68107,0.6809,0.68107,102900001.0
2005-11-08 17:54:00,0.68107,0.68107,0.6806,0.68091,175699999.0
2005-11-08 17:55:00,0.68118,0.68125,0.68117,0.68125,30300000.0
2005-11-08 17:56:00,0.68114,0.68124,0.68113,0.68113,76500000.0
2005-11-08 17:57:00,0.68112,0.68112,0.681,0.68107,133300001.0
2005-11-08 17:58:00,0.68115,0.68115,0.6811,0.68112,92299998.0
2005-11-08 17:59:00,0.68104,0.68104,0.68079,0.68095,144799997.0
2005-11-08 18:00:00,0.68081,0.68086,0.68069,0.68085,64100000.0
2005-11-08 18:01:00,0.68099,0.68106,0.68093,0.68106,87700000.0
2005-11-08 18:02:00,0.68078,0.68103,0.6806,0.68103,112900000.0
2005-11-08 18:03:00,0.681,0.68102,0.68086,0.68101,250100001.0
2005-11-08 18:04:00,0.68119,0.68171,0.68119,0.68134,178400001.0
2005-11-08 18:05:00,0.68138,0.68158,0.68132,0.68132,284000002.0
2005-11-08 18:06:00,0.68143,0.68143,0.68102,0.68102,124500000.0
2005-11-08 18:07:00,0.6809,0.68097,0.68081,0.68089,231699998.0
2005-11-08 18:08:00,0.6809,0.68115,0.6809,0.68115,85300000.0
2005-11-08 18:09:00,0.6812,0.68132,0.68106,0.68132,197000001.0
2005-11-08 18:10:00,0.68128,0.68128,0.68113,0.68113,137500000.0
2005-11-08 18:11:00,0.68132,0.68148,0.68132,0.68148,11800000.0
2005-11-08 18:12:00,0.68187,0.68187,0.68149,0.68176,91400000.0
2005-11-08 18:13:00,0.6818,0.6818,0.6816,0.6816,25500000.0
2005-11-08 18:14:00,0.68158,0.68176,0.68158,0.68165,82600000.0
2005-11-08 18:15:00,0.68162,0.68181,0.68162,0.68181,168000000.0
2005-11-08 18:16:00,0.68134,0.68148,0.68103,0.68148,296799998.0
2005-11-08 18:17:00,0.68175,0.68185,0.68174,0.6818,200199999.0
2005-11-08 18:18:00,0.68178,0.68219,0.68178,0.68214,355300001.0
2005-11-08 18:19:00,0.6822,0.68235,0.68212,0.68215,258900000.0
2005-11-08 18:20:00,0.68214,0.68222,0.68206,0.68209,141399998.0
2005-11-08 18:21:00,0.68203,0.68219,0.68203,0.68219,214099998.0
2005-11-08 18:22:00,0.68216,0.68218,0.68201,0.68217,158100002.0
2005-11-08 18:23:00,0.68216,0.68232,0.68203,0.68232,296600003.0
2005-11-08 18:24:00,0.6823,0.68235,0.68209,0.68223,257199998.0
2005-11-08 18:25:00,0.68225,0.68235,0.6822,0.68228,133199999.0
2005-11-08 18:26:00,0.68226,0.68239,0.68226,0.68234,85400000.0
2005-11-08 18:27:00,0.68229,0.68252,0.68222,0.68234,416400003.0
2005-11-08 18:28:00,0.68233,0.68253,0.6823,0.68233,127000000.0
2005-11-08 18:29:00,0.68229,0.68229,0.68211,0.68224,255499996.0
2005-11-08 18:30:00,0.68226,0.68227,0.68217,0.68227,92100001.0
2005-11-08 18:31:00,0.68223,0.68231,0.68222,0.68222,224400001.0
2005-11-08 18:32:00,0.68216,0.68216,0.68208,0.68208,69100000.0
2005-11-08 18:33:00,0.68215,0.68215,0.682,0.68202,176200000.0
2005-11-08 18:34:00,0.6821,0.68223,0.68207,0.68223,138499998.0
2005-11-08 18:35:00,0.68223,0.68223,0.68207,0.68212,114099998.0
2005-11-08 18:36:00,0.68219,0.68222,0.68203,0.68221,145799999.0
2005-11-08 18:37:00,0.68232,0.68242,0.68225,0.68241,86000002.0
2005-11-08 18:38:00,0.68236,0.68241,0.68231,0.68231,119399999.0
2005-11-08 18:39:00,0.68197,0.68226,0.68197,0.6821,323100001.0
2005-11-08 18:40:00,0.68212,0.6822,0.68176,0.68182,103699998.0
2005-11-08 18:41:00,0.68223,0.68236,0.68209,0.68213,191699998.0
2005-11-08 18:42:00,0.68218,0.68226,0.6821,0.6821,98300001.0
2005-11-08 18:43:00,0.68202,0.68227,0.68188,0.68207,638100000.0
2005-11-08 18:44:00,0.68206,0.68214,0.68198,0.68203,345700001.0
2005-11-08 18:45:00,0.68206,0.68206,0.68179,0.68197,404000000.0
2005-11-08 18:46:00,0.68199,0.68202,0.68191,0.68191,124400000.0
2005-11-08 18:47:00,0.68192,0.682,0.68191,0.68197,183900001.0
2005-11-08 18:48:00,0.68195,0.68195,0.6818,0.6818,172800001.0
2005-11-08 18:49:00,0.68149,0.68173,0.68149,0.68149,150299999.0
2005-11-08 18:50:00,0.68195,0.68195,0.68185,0.68193,121600001.0
2005-11-08 18:51:00,0.6819,0.68218,0.6819,0.68218,93900000.0
2005-11-08 18:52:00,0.6822,0.6822,0.68203,0.68203,92900001.0
2005-11-08 18:53:00,0.68199,0.68207,0.68193,0.68207,62800000.0
2005-11-08 18:54:00,0.68205,0.68205,0.682,0.682,48300001.0
2005-11-08 18:55:00,0.68212,0.68236,0.68211,0.68236,187900000.0
2005-11-08 18:56:00,0.68244,0.68244,0.68222,0.68236,145900002.0
2005-11-08 18:57:00,0.68255,0.68286,0.68255,0.68281,57900000.0
2005-11-08 18:58:00,0.68291,0.68326,0.68291,0.68325,112200001.0
2005-11-08 18:59:00,0.68313,0.68325,0.68301,0.68301,163099999.0
2005-11-08 19:00:00,0.68287,0.68287,0.6827,0.68272,95300000.0
2005-11-08 19:01:00,0.68282,0.68295,0.68279,0.68279,80499999.0
2005-11-08 19:02:00,0.68271,0.68271,0.68255,0.68255,102800001.0
2005-11-08 19:03:00,0.68252,0.68261,0.68247,0.68248,180900001.0
2005-11-08 19:04:00,0.68222,0.6824,0.68203,0.68203,191099999.0
2005-11-08 19:05:00,0.6824,0.68255,0.6824,0.68255,105100000.0
2005-11-08 19:06:00,0.68255,0.68257,0.68245,0.6825,230400000.0
2005-11-08 19:07:00,0.68251,0.68251,0.68217,0.68234,284899998.0
2005-11-08 19:08:00,0.68245,0.68268,0.68233,0.68268,97999999.0
2005-11-08 19:09:00,0.68277,0.68283,0.68266,0.68273,134100001.0
2005-11-08 19:10:00,0.68276,0.68282,0.68272,0.68272,79399998.0
2005-11-08 19:11:00,0.6827,0.68284,0.6827,0.68284,173000001.0
2005-11-08 19:12:00,0.68285,0.68291,0.68282,0.68288,61400001.0
2005-11-08 19:13:00,0.68262,0.68277,0.68242,0.68271,67300000.0
2005-11-08 19:14:00,0.683,0.68305,0.683,0.683,101300001.0
2005-11-08 19:15:00,0.68302,0.68312,0.68302,0.68308,110200001.0
2005-11-08 19:16:00,0.68303,0.68321,0.68303,0.68321,54100001.0
2005-11-08 19:17:00,0.68318,0.68318,0.68297,0.68307,97200000.0
2005-11-08 19:18:00,0.68311,0.68318,0.68293,0.68293,87300000.0
2005-11-08 19:19:00,0.68281,0.68312,0.68281,0.68312,115600000.0
2005-11-08 19:20:00,0.68317,0.68319,0.68276,0.68276,126200000.0
2005-11-08 19:21:00,0.68284,0.68303,0.68283,0.68283,131400001.0
2005-11-08 19:22:00,0.68249,0.68277,0.68247,0.68269,189599996.0
2005-11-08 19:23:00,0.68275,0.68295,0.68275,0.68295,64400000.0
2005-11-08 19:24:00,0.68261,0.68284,0.68255,0.68284,102299999.0
2005-11-08 19:25:00,0.68295,0.68295,0.68268,0.68268,71300000.0
2005-11-08 19:26:00,0.68268,0.6828,0.68266,0.6828,67099999.0
2005-11-08 19:27:00,0.68278,0.68281,0.68265,0.68265,158100000.0
2005-11-08 19:28:00,0.68278,0.68278,0.6821,0.6821,146400001.0
2005-11-08 19:29:00,0.68198,0.68198,0.6818,0.68196,94499998.0
2005-11-08 19:30:00,0.68207,0.68222,0.68207,0.68222,65400001.0
2005-11-08 19:31:00,0.6823,0.6823,0.68213,0.6822,76000000.0
2005-11-08 19:32:00,0.68217,0.68236,0.6821,0.6822,100899999.0
2005-11-08 19:33:00,0.68214,0.68223,0.68204,0.6821,83799999.0
2005-11-08 19:34:00,0.68202,0.68202,0.68184,0.68201,159499998.0
2005-11-08 19:35:00,0.68201,0.68201,0.68186,0.68187,189200000.0
2005-11-08 19:36:00,0.68183,0.68188,0.68175,0.6818,182299999.0
2005-11-08 19:37:00,0.68183,0.68192,0.6818,0.6818,66200000.0
2005-11-08 19:38:00,0.6819,0.68196,0.6819,0.68191,69299999.0
2005-11-08 19:39:00,0.68168,0.68196,0.68162,0.68164,234300002.0
2005-11-08 19:40:00,0.68164,0.68178,0.68152,0.68159,143499998.0
2005-11-08 19:41:00,0.68195,0.68205,0.68195,0.68195,89299999.0
2005-11-08 19:42:00,0.68202,0.68218,0.68193,0.68193,83200001.0
2005-11-08 19:43:00,0.68212,0.68229,0.68212,0.68224,37600000.0
2005-11-08 19:44:00,0.682,0.682,0.68175,0.68182,150100001.0
2005-11-08 19:45:00,0.68224,0.68224,0.68202,0.68207,60900000.0
2005-11-08 19:46:00,0.68209,0.68229,0.68192,0.68228,113800000.0
2005-11-08 19:47:00,0.68226,0.68226,0.68198,0.68199,45599999.0
2005-11-08 19:48:00,0.68169,0.68205,0.68169,0.68189,64699999.0
2005-11-08 19:49:00,0.68176,0.68224,0.68165,0.68165,107300000.0
2005-11-08 19:50:00,0.682,0.68202,0.68187,0.68192,83100000.0
2005-11-08 19:51:00,0.68197,0.68216,0.68176,0.68191,119200001.0
2005-11-08 19:52:00,0.68188,0.68201,0.68185,0.68201,143000001.0
2005-11-08 19:53:00,0.68198,0.68198,0.68165,0.68165,106400000.0
2005-11-08 19:54:00,0.68166,0.68189,0.6816,0.68173,147800004.0
2005-11-08 19:55:00,0.68166,0.68182,0.68166,0.68169,278700000.0
2005-11-08 19:56:00,0.68162,0.68178,0.68162,0.68168,251100000.0
2005-11-08 19:57:00,0.68173,0.68173,0.68157,0.68161,144399999.0
2005-11-08 19:58:00,0.68168,0.68178,0.68167,0.68176,210600001.0
2005-11-08 19:59:00,0.68175,0.68175,0.68157,0.68157,114099999.0
2005-11-08 20:00:00,0.6816,0.68171,0.68157,0.68168,258200000.0
2005-11-08 20:01:00,0.68168,0.68168,0.68153,0.68163,184699997.0
2005-11-08 20:02:00,0.68163,0.68163,0.68157,0.68158,77400001.0
2005-11-08 20:03:00,0.6817,0.6817,0.6816,0.68167,97200001.0
2005-11-08 20:04:00,0.68168,0.6818,0.6816,0.68175,104300001.0
2005-11-08 20:05:00,0.68166,0.68174,0.68138,0.68167,230400003.0
2005-11-08 20:06:00,0.68168,0.6817,0.68149,0.68157,340999999.0
2005-11-08 20:07:00,0.68151,0.68167,0.6814,0.6814,114900001.0
2005-11-08 20:08:00,0.68172,0.68179,0.68169,0.6817,86199998.0
2005-11-08 20:09:00,0.68178,0.6819,0.68158,0.6818,126000001.0
2005-11-08 20:10:00,0.68139,0.68162,0.68132,0.68149,116099998.0
2005-11-08 20:11:00,0.6818,0.68182,0.6818,0.68182,74700000.0
2005-11-08 20:12:00,0.6819,0.68197,0.68185,0.68197,58200001.0
2005-11-08 20:13:00,0.68201,0.68201,0.68161,0.68188,80600000.0
2005-11-08 20:14:00,0.68195,0.68195,0.6817,0.68175,122599999.0
2005-11-08 20:15:00,0.6816,0.68172,0.6816,0.68172,16800000.0
2005-11-08 20:16:00,0.68136,0.68151,0.68125,0.68144,444099999.0
2005-11-08 20:17:00,0.6814,0.68154,0.68137,0.68151,177800001.0
2005-11-08 20:18:00,0.68146,0.68151,0.68123,0.68151,104699998.0
2005-11-08 20:19:00,0.68159,0.68165,0.6814,0.6814,80199997.0
2005-11-08 20:20:00,0.68177,0.68177,0.68155,0.6816,78099999.0
2005-11-08 20:21:00,0.68162,0.68173,0.68162,0.68173,93300001.0
2005-11-08 20:22:00,0.68177,0.68183,0.68175,0.68183,129100001.0
2005-11-08 20:23:00,0.68191,0.68199,0.68176,0.68185,60500000.0
2005-11-08 20:24:00,0.68168,0.68174,0.68142,0.68167,133800002.0
2005-11-08 20:25:00,0.68167,0.68179,0.68166,0.68177,118900000.0
2005-11-08 20:26:00,0.68184,0.68187,0.6817,0.68178,73400000.0
2005-11-08 20:27:00,0.68177,0.68179,0.68168,0.68176,94100000.0
2005-11-08 20:28:00,0.68158,0.68158,0.68136,0.68143,90199998.0
2005-11-08 20:29:00,0.68138,0.68162,0.6812,0.6812,279799999.0
2005-11-08 20:30:00,0.68147,0.68169,0.68144,0.68148,284199996.0
2005-11-08 20:31:00,0.68174,0.68174,0.68154,0.68172,151299999.0
2005-11-08 20:32:00,0.68164,0.68179,0.68164,0.68179,58000000.0
2005-11-08 20:33:00,0.68179,0.68183,0.68171,0.68176,158999999.0
2005-11-08 20:34:00,0.6818,0.68189,0.6818,0.68187,92099999.0
2005-11-08 20:35:00,0.68189,0.68203,0.68184,0.68199,66799999.0
2005-11-08 20:36:00,0.68208,0.68244,0.68208,0.68222,226400003.0
2005-11-08 20:37:00,0.68227,0.68245,0.68225,0.6823,216999999.0
2005-11-08 20:38:00,0.6823,0.68232,0.68225,0.6823,143400000.0
2005-11-08 20:39:00,0.68224,0.68224,0.68215,0.68223,77600000.0
2005-11-08 20:40:00,0.68226,0.68241,0.68225,0.6823,194799999.0
2005-11-08 20:41:00,0.68236,0.68253,0.68236,0.68238,153200001.0
2005-11-08 20:42:00,0.68251,0.68291,0.68245,0.68245,83200001.0
2005-11-08 20:43:00,0.68191,0.68211,0.68191,0.68209,127600000.0
2005-11-08 20:44:00,0.68228,0.68242,0.68228,0.68242,36799999.0
2005-11-08 20:45:00,0.6824,0.68245,0.68233,0.68235,63700001.0
2005-11-08 20:46:00,0.68254,0.6827,0.68254,0.68256,47900000.0
2005-11-08 20:47:00,0.6826,0.68266,0.68255,0.68255,83799999.0
2005-11-08 20:48:00,0.68242,0.68249,0.68238,0.68238,67299999.0
2005-11-08 20:49:00,0.6823,0.6824,0.68219,0.68222,124000000.0
2005-11-08 20:50:00,0.6822,0.68222,0.68213,0.68215,156200000.0
2005-11-08 20:51:00,0.68216,0.68222,0.68211,0.68211,73899999.0
2005-11-08 20:52:00,0.68166,0.68202,0.68163,0.6819,99600000.0
2005-11-08 20:53:00,0.68218,0.68232,0.68215,0.68219,253800001.0
2005-11-08 20:54:00,0.6822,0.68227,0.68214,0.68218,158800000.0
2005-11-08 20:55:00,0.68205,0.6821,0.68205,0.6821,18300000.0
2005-11-08 20:56:00,0.68183,0.68203,0.68152,0.68195,109400000.0
2005-11-08 20:57:00,0.68188,0.68202,0.68168,0.68187,108400001.0
2005-11-08 20:58:00,0.68211,0.68219,0.68197,0.68197,244399998.0
2005-11-08 20:59:00,0.68152,0.68192,0.68148,0.68183,221900000.0
2005-11-08 21:00:00,0.68177,0.68185,0.68168,0.68185,251500001.0
2005-11-08 21:01:00,0.68189,0.68202,0.68189,0.68202,123500000.0
2005-11-08 21:02:00,0.6819,0.68202,0.68175,0.68178,58600000.0
2005-11-08 21:03:00,0.68202,0.68209,0.68195,0.68209,130899997.0
2005-11-08 21:04:00,0.68197,0.68198,0.68179,0.68179,66999999.0
2005-11-08 21:05:00,0.68179,0.68179,0.68154,0.68167,105400000.0
2005-11-08 21:06:00,0.68166,0.68183,0.68166,0.68178,135899999.0
2005-11-08 21:07:00,0.68185,0.68185,0.6818,0.6818,73799998.0
2005-11-08 21:08:00,0.6815,0.68172,0.68146,0.68157,171800000.0
2005-11-08 21:09:00,0.68161,0.68174,0.68155,0.68166,130400000.0
2005-11-08 21:10:00,0.68173,0.68188,0.68165,0.68172,118200001.0
2005-11-08 21:11:00,0.68164,0.68168,0.68152,0.68168,122200001.0
2005-11-08 21:12:00,0.68152,0.68164,0.68141,0.68164,129399998.0
2005-11-08 21:13:00,0.68175,0.68185,0.68159,0.68159,84399999.0
2005-11-08 21:14:00,0.68161,0.68178,0.68161,0.68178,74499999.0
2005-11-08 21:15:00,0.68176,0.68177,0.68152,0.68169,195599999.0
2005-11-08 21:16:00,0.68177,0.68177,0.68154,0.68172,130800001.0
2005-11-08 21:17:00,0.68175,0.68185,0.68165,0.68185,192799998.0
2005-11-08 21:18:00,0.68182,0.68182,0.68167,0.68172,182399997.0
2005-11-08 21:19:00,0.68166,0.68167,0.68135,0.68141,113000001.0
2005-11-08 21:20:00,0.6815,0.6817,0.68132,0.68156,181700000.0
2005-11-08 21:21:00,0.68175,0.68175,0.68165,0.68175,56200001.0
2005-11-08 21:22:00,0.68177,0.68184,0.6817,0.6818,54200000.0
2005-11-08 21:23:00,0.68175,0.68191,0.68174,0.68191,148199997.0
2005-11-08 21:24:00,0.68192,0.68192,0.68179,0.6818,81899999.0
2005-11-08 21:25:00,0.6818,0.68185,0.68176,0.68177,128099999.0
2005-11-08 21:26:00,0.68169,0.68179,0.68161,0.68172,139500000.0
2005-11-08 21:27:00,0.68171,0.68183,0.6817,0.68183,113500000.0
2005-11-08 21:28:00,0.6816,0.68168,0.68148,0.6815,71300000.0
2005-11-08 21:29:00,0.68145,0.68174,0.68138,0.6816,137700002.0
2005-11-08 21:30:00,0.68182,0.68194,0.68179,0.68194,177300000.0
2005-11-08 21:31:00,0.68168,0.68195,0.68167,0.68193,127200001.0
2005-11-08 21:32:00,0.68191,0.68202,0.68188,0.68202,33600000.0
2005-11-08 21:33:00,0.6818,0.68196,0.68162,0.68172,71399999.0
2005-11-08 21:34:00,0.68174,0.68185,0.68166,0.68185,109900002.0
2005-11-08 21:35:00,0.68197,0.68199,0.68192,0.68198,195400001.0
2005-11-08 21:36:00,0.682,0.6821,0.68193,0.68197,209799998.0
2005-11-08 21:37:00,0.68202,0.6821,0.682,0.68205,88800000.0
2005-11-08 21:38:00,0.68199,0.68211,0.68178,0.68178,109000000.0
2005-11-08 21:39:00,0.68176,0.6819,0.68176,0.68178,117299997.0
2005-11-08 21:40:00,0.68194,0.68195,0.68165,0.68191,169499999.0
2005-11-08 21:41:00,0.68179,0.68196,0.68179,0.68187,143400000.0
2005-11-08 21:42:00,0.68186,0.68194,0.6818,0.6818,89500001.0
2005-11-08 21:43:00,0.68204,0.68217,0.68204,0.68204,60400001.0
2005-11-08 21:44:00,0.68202,0.68206,0.68182,0.68185,85100000.0
2005-11-08 21:45:00,0.68208,0.68208,0.68196,0.68202,71000000.0
2005-11-08 21:46:00,0.68182,0.68191,0.6817,0.6817,86900000.0
2005-11-08 21:47:00,0.68179,0.6819,0.68163,0.6817,168899999.0
2005-11-08 21:48:00,0.68189,0.68203,0.68183,0.68189,131799999.0
2005-11-08 21:49:00,0.682,0.68205,0.6819,0.68198,83800001.0
2005-11-08 21:50:00,0.682,0.6821,0.68195,0.68202,109099997.0
2005-11-08 21:51:00,0.68203,0.68218,0.68203,0.68216,117100001.0
2005-11-08 21:52:00,0.68213,0.68229,0.68212,0.68222,87299999.0
2005-11-08 21:53:00,0.68217,0.6824,0.68217,0.6824,74699999.0
2005-11-08 21:54:00,0.6824,0.6824,0.68217,0.68227,79400000.0
2005-11-08 21:55:00,0.68229,0.68232,0.68223,0.68223,28000000.0
2005-11-08 21:56:00,0.68183,0.68214,0.68173,0.68206,105999999.0
2005-11-08 21:57:00,0.68223,0.68237,0.6822,0.68237,216300002.0
2005-11-08 21:58:00,0.68236,0.68236,0.68226,0.68234,45500000.0
2005-11-08 21:59:00,0.68198,0.68228,0.68197,0.68208,61000000.0
2005-11-08 22:00:00,0.68197,0.68229,0.68188,0.68226,106700001.0
2005-11-08 22:01:00,0.68227,0.68227,0.68183,0.68188,178899997.0
2005-11-08 22:02:00,0.682,0.68211,0.6819,0.68202,55700000.0
2005-11-08 22:03:00,0.68183,0.68203,0.68174,0.68176,116000001.0
2005-11-08 22:04:00,0.68186,0.68193,0.68157,0.6816,102399999.0
2005-11-08 22:05:00,0.6816,0.68201,0.68146,0.68164,119800000.0
2005-11-08 22:06:00,0.68146,0.68176,0.68136,0.68146,134400003.0
2005-11-08 22:07:00,0.68149,0.68195,0.68149,0.68173,76800000.0
2005-11-08 22:08:00,0.6817,0.68202,0.68148,0.68202,103500002.0
2005-11-08 22:09:00,0.6819,0.6819,0.68156,0.68181,57900000.0
2005-11-08 22:10:00,0.68194,0.682,0.68163,0.68186,110499998.0
2005-11-08 22:11:00,0.68157,0.68191,0.68157,0.68179,105499999.0
2005-11-08 22:12:00,0.68165,0.68183,0.68158,0.6817,122299998.0
2005-11-08 22:13:00,0.68187,0.68191,0.68182,0.68182,56100000.0
2005-11-08 22:14:00,0.68174,0.68183,0.68155,0.6818,110699999.0
2005-11-08 22:15:00,0.68194,0.6821,0.68184,0.68198,187699998.0
2005-11-08 22:16:00,0.68206,0.68224,0.68185,0.68185,59800000.0
2005-11-08 22:17:00,0.68181,0.68203,0.68168,0.68194,69700001.0
2005-11-08 22:18:00,0.68195,0.68225,0.68185,0.68201,74599999.0
2005-11-08 22:19:00,0.68223,0.68237,0.68206,0.68206,117299998.0
2005-11-08 22:20:00,0.68214,0.68225,0.68182,0.68196,105200000.0
2005-11-08 22:21:00,0.68212,0.68222,0.68195,0.68208,97400000.0
2005-11-08 22:22:00,0.6822,0.6822,0.68179,0.68193,150400000.0
2005-11-08 22:23:00,0.68198,0.68198,0.68187,0.68195,86199998.0
2005-11-08 22:24:00,0.68192,0.68206,0.68189,0.68203,186799996.0
2005-11-08 22:25:00,0.6819,0.68199,0.68185,0.68188,104800000.0
2005-11-08 22:26:00,0.68202,0.68219,0.68172,0.68196,85600000.0
2005-11-08 22:27:00,0.68192,0.68213,0.68184,0.68213,96600000.0
2005-11-08 22:28:00,0.68186,0.68202,0.68161,0.68162,75600000.0
2005-11-08 22:29:00,0.68168,0.68193,0.68166,0.68193,83999999.0
2005-11-08 22:30:00,0.6821,0.6821,0.68177,0.68197,150399999.0
2005-11-08 22:31:00,0.68209,0.68225,0.6818,0.68201,101900002.0
2005-11-08 22:32:00,0.68202,0.68226,0.68189,0.68219,92400000.0
2005-11-08 22:33:00,0.68207,0.68217,0.68203,0.68212,121600001.0
2005-11-08 22:34:00,0.68215,0.68224,0.68178,0.68208,80800000.0
2005-11-08 22:35:00,0.68205,0.68217,0.68189,0.68215,127899998.0
2005-11-08 22:36:00,0.68211,0.68219,0.6819,0.68193,101200002.0
2005-11-08 22:37:00,0.68205,0.68213,0.68196,0.68196,65900000.0
2005-11-08 22:38:00,0.68177,0.68228,0.68153,0.68228,103099999.0
2005-11-08 22:39:00,0.68224,0.68231,0.68207,0.68231,125199999.0
2005-11-08 22:40:00,0.68221,0.68242,0.682,0.68234,107899998.0
2005-11-08 22:41:00,0.68209,0.68229,0.68201,0.68226,98400003.0
2005-11-08 22:42:00,0.68234,0.68246,0.68224,0.68246,93799999.0
2005-11-08 22:43:00,0.68241,0.68258,0.68223,0.6825,166000000.0
2005-11-08 22:44:00,0.68254,0.68265,0.68196,0.68222,156300000.0
2005-11-08 22:45:00,0.68229,0.68265,0.68221,0.68235,186699998.0
2005-11-08 22:46:00,0.68236,0.6827,0.68216,0.68224,185000003.0
2005-11-08 22:47:00,0.68221,0.68276,0.68207,0.68234,120000000.0
2005-11-08 22:48:00,0.68234,0.68263,0.68213,0.68223,115900000.0
2005-11-08 22:49:00,0.68232,0.68271,0.68232,0.68271,118900000.0
2005-11-08 22:50:00,0.68285,0.683,0.68267,0.68293,172399999.0
2005-11-08 22:51:00,0.68286,0.68286,0.68253,0.6828,167099999.0
2005-11-08 22:52:00,0.68273,0.68289,0.68246,0.68289,74599999.0
2005-11-08 22:53:00,0.683,0.68304,0.68255,0.68265,142100000.0
2005-11-08 22:54:00,0.68282,0.68294,0.68252,0.68252,84199999.0
2005-11-08 22:55:00,0.68223,0.68262,0.68223,0.68235,94700000.0
2005-11-08 22:56:00,0.6825,0.68254,0.6823,0.68254,151899999.0
2005-11-08 22:57:00,0.68251,0.68251,0.68198,0.68198,87600000.0
2005-11-08 22:58:00,0.68229,0.68243,0.68194,0.68223,68400000.0
2005-11-08 22:59:00,0.68202,0.68224,0.68182,0.68189,191199999.0
2005-11-08 23:00:00,0.68194,0.68226,0.6818,0.68219,124399998.0
2005-11-08 23:01:00,0.68214,0.68224,0.6819,0.68205,95300000.0
2005-11-08 23:02:00,0.68209,0.68234,0.682,0.68217,132200000.0
2005-11-08 23:03:00,0.68215,0.68226,0.68195,0.6821,151999999.0
2005-11-08 23:04:00,0.6822,0.6823,0.682,0.6821,78200000.0
2005-11-08 23:05:00,0.68208,0.68252,0.68208,0.68237,88500000.0
2005-11-08 23:06:00,0.68229,0.68229,0.68193,0.68205,95000000.0
2005-11-08 23:07:00,0.682,0.68214,0.68198,0.68201,128999999.0
2005-11-08 23:08:00,0.68215,0.68224,0.68206,0.68212,127400001.0
2005-11-08 23:09:00,0.68223,0.6824,0.68223,0.6823,100200000.0
2005-11-08 23:10:00,0.6822,0.68273,0.68214,0.68267,90100001.0
2005-11-08 23:11:00,0.68257,0.68269,0.68221,0.68223,140200001.0
2005-11-08 23:12:00,0.68232,0.6825,0.68205,0.68246,149799998.0
2005-11-08 23:13:00,0.68254,0.68257,0.68222,0.68257,112200000.0
2005-11-08 23:14:00,0.68245,0.68282,0.68219,0.68276,104200000.0
2005-11-08 23:15:00,0.68245,0.68262,0.68223,0.68246,71699999.0
2005-11-08 23:16:00,0.68261,0.6828,0.68242,0.68263,120100000.0
2005-11-08 23:17:00,0.68267,0.68272,0.68213,0.68222,127899996.0
2005-11-08 23:18:00,0.68244,0.6827,0.68225,0.68258,106400001.0
2005-11-08 23:19:00,0.68245,0.68249,0.68216,0.68218,122800003.0
2005-11-08 23:20:00,0.682,0.68235,0.68192,0.68213,135400000.0
2005-11-08 23:21:00,0.68212,0.68216,0.68187,0.68191,57400000.0
2005-11-08 23:22:00,0.68183,0.68248,0.68183,0.68218,108799999.0
2005-11-08 23:23:00,0.68197,0.68243,0.68197,0.68202,119799999.0
2005-11-08 23:24:00,0.68214,0.68235,0.68199,0.68213,122400000.0
2005-11-08 23:25:00,0.68203,0.68219,0.68203,0.68215,77500000.0
2005-11-08 23:26:00,0.68219,0.68235,0.682,0.68204,50900000.0
2005-11-08 23:27:00,0.68225,0.68231,0.68209,0.6821,100799999.0
2005-11-08 23:28:00,0.68219,0.68231,0.68194,0.6821,74199999.0
2005-11-08 23:29:00,0.68196,0.68229,0.68195,0.68218,139200001.0
2005-11-08 23:30:00,0.68198,0.68241,0.68196,0.68202,110800000.0
2005-11-08 23:31:00,0.68196,0.68238,0.68195,0.682,93500000.0
2005-11-08 23:32:00,0.68195,0.68223,0.68188,0.68223,86300000.0
2005-11-08 23:33:00,0.68216,0.68228,0.68187,0.68187,98599999.0
2005-11-08 23:34:00,0.68168,0.68208,0.68161,0.68204,174500002.0
2005-11-08 23:35:00,0.68211,0.68222,0.68159,0.68183,99199999.0
2005-11-08 23:36:00,0.6817,0.68183,0.68147,0.68147,152799999.0
2005-11-08 23:37:00,0.6816,0.68186,0.68158,0.68163,153499999.0
2005-11-08 23:38:00,0.68163,0.682,0.68163,0.6818,115699997.0
2005-11-08 23:39:00,0.6815,0.68199,0.68147,0.68186,60700000.0
2005-11-08 23:40:00,0.68166,0.68188,0.68166,0.68168,103499998.0
2005-11-08 23:41:00,0.68187,0.68202,0.68152,0.68202,85800000.0
2005-11-08 23:42:00,0.68184,0.68192,0.68146,0.68172,121100000.0
2005-11-08 23:43:00,0.68192,0.682,0.68145,0.68149,103899998.0
2005-11-08 23:44:00,0.68172,0.68223,0.68172,0.68223,20700000.0
2005-11-08 23:45:00,0.68225,0.68272,0.68199,0.68267,93400001.0
2005-11-08 23:46:00,0.68277,0.68294,0.68221,0.68221,137199998.0
2005-11-08 23:47:00,0.68213,0.6824,0.68207,0.68223,113399999.0
2005-11-08 23:48:00,0.68242,0.68251,0.68225,0.68246,124900000.0
2005-11-08 23:49:00,0.68245,0.68256,0.68235,0.68243,166299997.0
2005-11-08 23:50:00,0.68253,0.68271,0.68235,0.68261,165699998.0
2005-11-08 23:51:00,0.68224,0.68231,0.68204,0.68228,132299995.0
2005-11-08 23:52:00,0.68232,0.68254,0.68202,0.68231,102299997.0
2005-11-08 23:53:00,0.68234,0.68313,0.68232,0.68308,106599999.0
2005-11-08 23:54:00,0.68305,0.68317,0.68226,0.68226,111900000.0
2005-11-08 23:55:00,0.68245,0.68283,0.68245,0.68251,60200000.0
2005-11-08 23:56:00,0.68272,0.68285,0.6823,0.6823,83600000.0
2005-11-08 23:57:00,0.68251,0.68294,0.68251,0.68279,122599998.0
2005-11-08 23:58:00,0.68287,0.68294,0.68223,0.68223,91299998.0
2005-11-08 23:59:00,0.6823,0.68272,0.68224,0.6827,133200000.0
2005-11-09 00:00:00,0.68278,0.68287,0.68254,0.68278,131200000.0
2005-11-09 00:01:00,0.68284,0.68289,0.68253,0.68265,98600001.0
2005-11-09 00:02:00,0.68287,0.68294,0.68255,0.68282,91700001.0
2005-11-09 00:03:00,0.68296,0.68303,0.68263,0.68293,130699998.0
2005-11-09 00:04:00,0.68299,0.68299,0.68271,0.68278,136299999.0
2005-11-09 00:05:00,0.68283,0.68322,0.6827,0.68314,121399998.0
2005-11-09 00:06:00,0.68337,0.68337,0.68283,0.68288,104100000.0
2005-11-09 00:07:00,0.683,0.68328,0.68289,0.68306,128699999.0
2005-11-09 00:08:00,0.68275,0.68317,0.68275,0.68316,88800001.0
2005-11-09 00:09:00,0.68295,0.6831,0.68282,0.6831,133399998.0
2005-11-09 00:10:00,0.68289,0.68309,0.68289,0.68309,112100000.0
2005-11-09 00:11:00,0.68298,0.68321,0.68285,0.68314,123799999.0
2005-11-09 00:12:00,0.68295,0.68329,0.68293,0.68316,152599999.0
2005-11-09 00:13:00,0.68299,0.68339,0.68299,0.68339,81700000.0
2005-11-09 00:14:00,0.68332,0.68338,0.68283,0.6831,103899999.0
2005-11-09 00:15:00,0.68304,0.68333,0.68299,0.68325,107900000.0
2005-11-09 00:16:00,0.68311,0.68323,0.68285,0.68301,88500001.0
2005-11-09 00:17:00,0.68304,0.68329,0.6828,0.68284,59900000.0
2005-11-09 00:18:00,0.68295,0.68305,0.68265,0.6827,66900001.0
2005-11-09 00:19:00,0.68277,0.68312,0.68277,0.68301,86499999.0
2005-11-09 00:20:00,0.68301,0.6833,0.68292,0.68304,137200000.0
2005-11-09 00:21:00,0.68298,0.68322,0.68296,0.6831,72399999.0
2005-11-09 00:22:00,0.68311,0.68329,0.68279,0.68318,144799999.0
2005-11-09 00:23:00,0.68328,0.68329,0.68285,0.68291,155899999.0
2005-11-09 00:24:00,0.68247,0.6831,0.68247,0.68303,115000002.0
2005-11-09 00:25:00,0.68302,0.68302,0.68264,0.68273,104599999.0
2005-11-09 00:26:00,0.68284,0.68284,0.6826,0.6826,117900002.0
2005-11-09 00:27:00,0.68304,0.68323,0.68304,0.68323,69799999.0
2005-11-09 00:28:00,0.68311,0.68318,0.68291,0.68291,142300000.0
2005-11-09 00:29:00,0.68285,0.68295,0.68285,0.68295,31999999.0
2005-11-09 00:30:00,0.68302,0.68302,0.68258,0.68258,87600000.0
2005-11-09 00:31:00,0.68283,0.68296,0.68282,0.68296,40500000.0
2005-11-09 00:32:00,0.68303,0.68312,0.68302,0.68309,72899999.0
2005-11-09 00:33:00,0.68307,0.68307,0.68272,0.68272,75499999.0
2005-11-09 00:34:00,0.68289,0.68299,0.68289,0.68297,91700000.0
2005-11-09 00:35:00,0.68291,0.68298,0.68266,0.68274,95500002.0
2005-11-09 00:36:00,0.68273,0.68273,0.68251,0.68251,89200000.0
2005-11-09 00:37:00,0.68232,0.68232,0.68205,0.68205,136700000.0
2005-11-09 00:38:00,0.68261,0.68288,0.68261,0.68288,70200001.0
2005-11-09 00:39:00,0.68292,0.68292,0.68275,0.68285,143200000.0
2005-11-09 00:40:00,0.68237,0.68259,0.68233,0.68245,111300000.0
2005-11-09 00:41:00,0.68282,0.68282,0.68254,0.68261,63199999.0
2005-11-09 00:42:00,0.68252,0.68256,0.68252,0.68256,59799999.0
2005-11-09 00:43:00,0.68268,0.68281,0.68266,0.68276,59900001.0
2005-11-09 00:44:00,0.68291,0.68297,0.68287,0.68287,66900000.0
2005-11-09 00:45:00,0.68287,0.68299,0.68287,0.68292,53500000.0
2005-11-09 00:46:00,0.68259,0.68274,0.68241,0.68272,131100000.0
2005-11-09 00:47:00,0.68253,0.68253,0.68232,0.68232,16100000.0
2005-11-09 00:48:00,0.68294,0.68297,0.68282,0.68287,138199999.0
2005-11-09 00:49:00,0.68257,0.68257,0.68227,0.68235,84200002.0
2005-11-09 00:50:00,0.68241,0.6826,0.68238,0.6826,162699997.0
2005-11-09 00:51:00,0.68265,0.68271,0.68242,0.68263,109600002.0
2005-11-09 00:52:00,0.68266,0.68268,0.68252,0.68262,60899999.0
2005-11-09 00:53:00,0.68256,0.68277,0.68251,0.68275,69300000.0
2005-11-09 00:54:00,0.6826,0.6828,0.68257,0.6826,88100000.0
2005-11-09 00:55:00,0.68287,0.68287,0.6828,0.6828,46200000.0
2005-11-09 00:56:00,0.6828,0.68288,0.68277,0.68277,47600001.0
2005-11-09 00:57:00,0.68265,0.68285,0.68265,0.68285,62199999.0
2005-11-09 00:58:00,0.6829,0.68295,0.68285,0.68295,103900000.0
2005-11-09 00:59:00,0.68286,0.68291,0.68279,0.68287,38200000.0
2005-11-09 01:00:00,0.68289,0.68303,0.68289,0.68298,30300000.0
2005-11-09 01:01:00,0.68304,0.68316,0.68304,0.68316,45399999.0
2005-11-09 01:02:00,0.68311,0.68311,0.68304,0.68304,26100001.0
2005-11-09 01:03:00,0.68284,0.68302,0.68252,0.68255,111199999.0
2005-11-09 01:04:00,0.68297,0.68313,0.68289,0.68313,48300000.0
2005-11-09 01:05:00,0.68296,0.68299,0.68262,0.68283,129600000.0
2005-11-09 01:06:00,0.68314,0.68334,0.68314,0.6832,80600001.0
2005-11-09 01:07:00,0.68313,0.68313,0.68292,0.68292,47000000.0
2005-11-09 01:08:00,0.68274,0.68274,0.68274,0.68274,11900000.0
2005-11-09 01:09:00,0.68271,0.68271,0.68251,0.68255,121800001.0
2005-11-09 01:10:00,0.68213,0.68273,0.68208,0.68261,117600001.0
2005-11-09 01:11:00,0.68257,0.6829,0.68245,0.68245,83700001.0
2005-11-09 01:12:00,0.68214,0.68258,0.68211,0.68237,104700002.0
2005-11-09 01:13:00,0.6826,0.68273,0.68259,0.68273,74699999.0
2005-11-09 01:14:00,0.68267,0.68279,0.68267,0.68269,85299999.0
2005-11-09 01:15:00,0.6827,0.6828,0.68265,0.68269,91999999.0
2005-11-09 01:16:00,0.68209,0.68245,0.68209,0.68238,125400000.0
2005-11-09 01:17:00,0.68256,0.68271,0.68256,0.68267,61000000.0
2005-11-09 01:18:00,0.68233,0.68247,0.6821,0.68225,137900002.0
2005-11-09 01:19:00,0.6825,0.68261,0.6825,0.68261,74200001.0
2005-11-09 01:20:00,0.68257,0.68257,0.68245,0.68245,39100000.0
2005-11-09 01:21:00,0.68232,0.68236,0.68231,0.68235,77000000.0
2005-11-09 01:22:00,0.68223,0.68238,0.68223,0.68238,74600000.0
2005-11-09 01:23:00,0.68237,0.68254,0.68237,0.68254,78800000.0
2005-11-09 01:24:00,0.68215,0.68239,0.68212,0.68239,100100002.0
2005-11-09 01:25:00,0.68262,0.68268,0.6826,0.68268,93999999.0
2005-11-09 01:26:00,0.68228,0.68254,0.68218,0.68228,91400001.0
2005-11-09 01:27:00,0.68264,0.68275,0.68257,0.68271,93700000.0
2005-11-09 01:28:00,0.68232,0.68233,0.68217,0.68218,103500000.0
2005-11-09 01:29:00,0.68221,0.6824,0.68221,0.6823,49400000.0
2005-11-09 01:30:00,0.68271,0.68277,0.6826,0.6826,37500000.0
2005-11-09 01:31:00,0.68264,0.68276,0.68261,0.68268,102099999.0
2005-11-09 01:32:00,0.6826,0.6828,0.6826,0.6828,140700001.0
2005-11-09 01:33:00,0.68204,0.68258,0.68204,0.68218,121199998.0
2005-11-09 01:34:00,0.68285,0.68285,0.6827,0.6828,59900000.0
2005-11-09 01:35:00,0.68243,0.68263,0.68233,0.68259,111400001.0
2005-11-09 01:36:00,0.68258,0.68268,0.6825,0.6825,92899998.0
2005-11-09 01:37:00,0.68255,0.68266,0.68253,0.68253,62500000.0
2005-11-09 01:38:00,0.68279,0.68282,0.6826,0.6827,84700002.0
2005-11-09 01:39:00,0.68275,0.68285,0.68275,0.68275,65200000.0
2005-11-09 01:40:00,0.68285,0.68285,0.68262,0.68267,115300000.0
2005-11-09 01:41:00,0.68282,0.68282,0.68249,0.68249,56100000.0
2005-11-09 01:42:00,0.68251,0.68251,0.68239,0.68247,89000000.0
2005-11-09 01:43:00,0.68253,0.68253,0.68242,0.68242,73499998.0
2005-11-09 01:44:00,0.68247,0.68252,0.68237,0.68237,62000000.0
2005-11-09 01:45:00,0.68199,0.68225,0.68199,0.68205,176199998.0
2005-11-09 01:46:00,0.68242,0.68259,0.68237,0.68245,82299999.0
2005-11-09 01:47:00,0.68251,0.68251,0.68235,0.68235,109000000.0
2005-11-09 01:48:00,0.68239,0.68242,0.68228,0.68232,70500001.0
2005-11-09 01:49:00,0.68231,0.68231,0.68217,0.68221,119899999.0
2005-11-09 01:50:00,0.6822,0.6822,0.68193,0.68193,80899999.0
2005-11-09 01:51:00,0.6819,0.68202,0.6819,0.68202,50900000.0
2005-11-09 01:52:00,0.68199,0.68199,0.68195,0.68198,62999999.0
2005-11-09 01:53:00,0.68192,0.68192,0.68174,0.68187,72500001.0
2005-11-09 01:54:00,0.68183,0.68183,0.68153,0.6817,92500000.0
2005-11-09 01:55:00,0.68171,0.68281,0.68155,0.68281,110500001.0
2005-11-09 01:56:00,0.68279,0.68279,0.68187,0.68187,78900000.0
2005-11-09 01:57:00,0.68166,0.68191,0.68166,0.6818,81200000.0
2005-11-09 01:58:00,0.68175,0.68187,0.68175,0.68187,46300000.0
2005-11-09 01:59:00,0.6818,0.68185,0.68175,0.68177,92400000.0
2005-11-09 02:00:00,0.68175,0.68175,0.68167,0.68174,83800001.0
2005-11-09 02:01:00,0.68185,0.68185,0.6818,0.68185,88800001.0
2005-11-09 02:02:00,0.6818,0.68185,0.68175,0.68178,163799998.0
2005-11-09 02:03:00,0.6817,0.68188,0.6817,0.68175,129700001.0
2005-11-09 02:04:00,0.68182,0.68189,0.68182,0.68187,41199999.0
2005-11-09 02:05:00,0.68174,0.68174,0.6815,0.68163,141100002.0
2005-11-09 02:06:00,0.68161,0.68168,0.68143,0.68144,100500001.0
2005-11-09 02:07:00,0.6819,0.68195,0.6819,0.68195,65299998.0
2005-11-09 02:08:00,0.68187,0.682,0.68187,0.68194,62999999.0
2005-11-09 02:09:00,0.68185,0.68185,0.68177,0.68185,86199998.0
2005-11-09 02:10:00,0.68197,0.68199,0.68179,0.68181,97200000.0
2005-11-09 02:11:00,0.68179,0.68185,0.68168,0.68168,54200000.0
2005-11-09 02:12:00,0.6816,0.68177,0.6816,0.68177,27000000.0
2005-11-09 02:13:00,0.6814,0.68164,0.68135,0.68143,99899999.0
2005-11-09 02:14:00,0.6818,0.68191,0.6818,0.6818,109299999.0
2005-11-09 02:15:00,0.68151,0.68175,0.68137,0.68162,139400001.0
2005-11-09 02:16:00,0.68176,0.68192,0.68176,0.68189,115500000.0
2005-11-09 02:17:00,0.68194,0.68201,0.68194,0.68201,26300000.0
2005-11-09 02:18:00,0.68185,0.68195,0.68185,0.68186,70800000.0
2005-11-09 02:19:00,0.68181,0.68194,0.68181,0.68186,74200000.0
2005-11-09 02:20:00,0.68173,0.68174,0.68151,0.68169,69600000.0
2005-11-09 02:21:00,0.68189,0.68191,0.68186,0.68188,70700000.0
2005-11-09 02:22:00,0.68185,0.6819,0.68176,0.68176,111800001.0
2005-11-09 02:23:00,0.68133,0.68169,0.68133,0.68143,122300000.0
2005-11-09 02:24:00,0.6817,0.68175,0.68165,0.6817,86600000.0
2005-11-09 02:25:00,0.6818,0.68192,0.68171,0.6818,78700000.0
2005-11-09 02:26:00,0.68183,0.6819,0.68175,0.68182,63400000.0
2005-11-09 02:27:00,0.68186,0.68186,0.68169,0.68169,11900000.0
2005-11-09 02:28:00,0.68142,0.6816,0.68142,0.6816,102000000.0
2005-11-09 02:29:00,0.68185,0.68188,0.68169,0.68169,55400000.0
2005-11-09 02:30:00,0.68178,0.68191,0.68175,0.68191,53499999.0
2005-11-09 02:31:00,0.68192,0.68197,0.68176,0.68176,78500000.0
2005-11-09 02:32:00,0.6816,0.68163,0.68158,0.68158,80799999.0
2005-11-09 02:33:00,0.68161,0.68177,0.68161,0.68177,27200000.0
2005-11-09 02:34:00,0.6816,0.68178,0.68122,0.68137,119200001.0
2005-11-09 02:35:00,0.68178,0.68194,0.68178,0.68178,90100003.0
2005-11-09 02:36:00,0.68177,0.68188,0.68175,0.68175,67600000.0
2005-11-09 02:37:00,0.6819,0.68197,0.68185,0.68185,71000000.0
2005-11-09 02:38:00,0.68189,0.68197,0.68184,0.68184,60800000.0
2005-11-09 02:39:00,0.68183,0.68197,0.68183,0.68185,126700000.0
2005-11-09 02:40:00,0.68179,0.68195,0.68173,0.68186,105600000.0
2005-11-09 02:41:00,0.68189,0.68189,0.68182,0.68182,19800000.0
2005-11-09 02:42:00,0.68194,0.68194,0.68187,0.68191,78700000.0
2005-11-09 02:43:00,0.68194,0.68201,0.6818,0.68201,101899998.0
2005-11-09 02:44:00,0.68192,0.68199,0.68192,0.68197,59700000.0
2005-11-09 02:45:00,0.68198,0.68204,0.6819,0.68204,54800000.0
2005-11-09 02:46:00,0.68195,0.68205,0.68195,0.68195,137499995.0
2005-11-09 02:47:00,0.68156,0.68173,0.68156,0.68169,144100000.0
2005-11-09 02:48:00,0.68175,0.68188,0.6816,0.68188,114499997.0
2005-11-09 02:49:00,0.68205,0.68216,0.68203,0.68205,60599999.0
2005-11-09 02:50:00,0.68214,0.68224,0.6821,0.6821,54599999.0
2005-11-09 02:51:00,0.68208,0.68214,0.68194,0.68198,86099999.0
2005-11-09 02:52:00,0.68196,0.68211,0.68196,0.68197,142699997.0
2005-11-09 02:53:00,0.68149,0.68185,0.68149,0.68185,68400001.0
2005-11-09 02:54:00,0.68204,0.6822,0.68204,0.6822,35799999.0
2005-11-09 02:55:00,0.68223,0.68223,0.68212,0.68212,69100000.0
2005-11-09 02:56:00,0.68213,0.68213,0.682,0.682,93399999.0
2005-11-09 02:57:00,0.68197,0.68208,0.68197,0.68208,71899999.0
2005-11-09 02:58:00,0.68207,0.68209,0.68191,0.68191,61700001.0
2005-11-09 02:59:00,0.68193,0.68195,0.68185,0.68185,101500001.0
2005-11-09 03:00:00,0.68185,0.68193,0.68185,0.6819,35200000.0
2005-11-09 03:01:00,0.68197,0.68209,0.68177,0.68181,62900000.0
2005-11-09 03:02:00,0.68165,0.68175,0.68164,0.68168,90100000.0
2005-11-09 03:03:00,0.68165,0.68165,0.6815,0.6815,109400000.0
2005-11-09 03:04:00,0.68163,0.68169,0.68161,0.68161,91400000.0
2005-11-09 03:05:00,0.68157,0.68185,0.68157,0.68185,121500000.0
2005-11-09 03:06:00,0.68164,0.68164,0.68123,0.68125,177299999.0
2005-11-09 03:07:00,0.68189,0.68195,0.68184,0.68195,41000001.0
2005-11-09 03:08:00,0.68135,0.68165,0.68129,0.68137,166599999.0
2005-11-09 03:09:00,0.68152,0.68177,0.68152,0.68165,99900000.0
2005-11-09 03:10:00,0.68203,0.68213,0.68203,0.68209,67000000.0
2005-11-09 03:11:00,0.68208,0.68212,0.68202,0.68208,104099999.0
2005-11-09 03:12:00,0.68215,0.6822,0.682,0.68215,76100000.0
2005-11-09 03:13:00,0.68194,0.68207,0.68194,0.68207,165700002.0
2005-11-09 03:14:00,0.68164,0.6818,0.68153,0.68161,125900000.0
2005-11-09 03:15:00,0.68204,0.68204,0.68164,0.68164,103200001.0
2005-11-09 03:16:00,0.68172,0.68183,0.68172,0.68173,73299999.0
2005-11-09 03:17:00,0.68165,0.68176,0.68159,0.68159,80200001.0
2005-11-09 03:18:00,0.6815,0.68151,0.6814,0.68142,103599999.0
2005-11-09 03:19:00,0.68124,0.68163,0.68124,0.68141,82600000.0
2005-11-09 03:20:00,0.68141,0.68147,0.68128,0.68133,130399999.0
2005-11-09 03:21:00,0.6813,0.68143,0.6813,0.68131,110299999.0
2005-11-09 03:22:00,0.68117,0.68121,0.68115,0.68121,72899999.0
2005-11-09 03:23:00,0.68121,0.68128,0.68121,0.68127,104099997.0
2005-11-09 03:24:00,0.68082,0.68105,0.68082,0.68104,48900000.0
2005-11-09 03:25:00,0.68137,0.68143,0.68129,0.68143,48900000.0
2005-11-09 03:26:00,0.68136,0.68136,0.68115,0.68115,113899997.0
2005-11-09 03:27:00,0.68118,0.68118,0.68096,0.6811,63400000.0
2005-11-09 03:28:00,0.6811,0.68115,0.68105,0.68105,78199998.0
2005-11-09 03:29:00,0.6811,0.68117,0.6811,0.68117,48699999.0
2005-11-09 03:30:00,0.68115,0.68115,0.68105,0.68105,71600000.0
2005-11-09 03:31:00,0.68107,0.68118,0.68099,0.68118,109100002.0
2005-11-09 03:32:00,0.68089,0.68093,0.68062,0.6809,179800000.0
2005-11-09 03:33:00,0.68115,0.68115,0.68105,0.68105,94299999.0
2005-11-09 03:34:00,0.68107,0.6812,0.68107,0.6811,93800003.0
2005-11-09 03:35:00,0.6808,0.6808,0.68064,0.68071,78900000.0
2005-11-09 03:36:00,0.68066,0.6808,0.68059,0.68074,114700001.0
2005-11-09 03:37:00,0.68113,0.68113,0.681,0.68105,75200000.0
2005-11-09 03:38:00,0.68108,0.68111,0.68105,0.68107,84900001.0
2005-11-09 03:39:00,0.68108,0.68109,0.68103,0.68109,46900000.0
2005-11-09 03:40:00,0.68105,0.68116,0.68105,0.6811,60600000.0
2005-11-09 03:41:00,0.68106,0.68114,0.68099,0.68114,87599999.0
2005-11-09 03:42:00,0.68062,0.68088,0.68049,0.68088,115899998.0
2005-11-09 03:43:00,0.68108,0.68108,0.68102,0.68102,83500000.0
2005-11-09 03:44:00,0.68069,0.68074,0.68051,0.68065,59200000.0
2005-11-09 03:45:00,0.68071,0.68078,0.68067,0.68073,119600000.0
2005-11-09 03:46:00,0.68107,0.68113,0.68088,0.6811,59200000.0
2005-11-09 03:47:00,0.68116,0.68129,0.68116,0.68129,23100000.0
2005-11-09 03:48:00,0.68096,0.68113,0.68081,0.68098,100200001.0
2005-11-09 03:49:00,0.68137,0.68145,0.68136,0.68143,76099998.0
2005-11-09 03:50:00,0.68112,0.68121,0.68088,0.68089,120500000.0
2005-11-09 03:51:00,0.681,0.68108,0.68092,0.68092,94900001.0
2005-11-09 03:52:00,0.68135,0.68135,0.6813,0.68135,67800000.0
2005-11-09 03:53:00,0.68128,0.6813,0.68122,0.68122,39300000.0
2005-11-09 03:54:00,0.68118,0.68136,0.68118,0.68136,63500001.0
2005-11-09 03:55:00,0.6812,0.68125,0.68115,0.68125,91400001.0
2005-11-09 03:56:00,0.68117,0.68125,0.68117,0.68122,100799999.0
2005-11-09 03:57:00,0.68133,0.68143,0.68126,0.68137,103599998.0
2005-11-09 03:58:00,0.68128,0.68139,0.68128,0.68138,134400000.0
2005-11-09 03:59:00,0.6814,0.6815,0.6814,0.68145,58000000.0
2005-11-09 04:00:00,0.68137,0.68137,0.6813,0.6813,47100001.0
2005-11-09 04:01:00,0.68083,0.68099,0.68068,0.68087,105900000.0
2005-11-09 04:02:00,0.68116,0.68128,0.68116,0.68123,99299999.0
2005-11-09 04:03:00,0.68122,0.6814,0.68119,0.6814,146099997.0
2005-11-09 04:04:00,0.6815,0.68155,0.6815,0.6815,79399999.0
2005-11-09 04:05:00,0.68141,0.68147,0.68127,0.68127,113199999.0
2005-11-09 04:06:00,0.68129,0.68142,0.68126,0.6813,131699999.0
2005-11-09 04:07:00,0.68132,0.68132,0.68125,0.68126,104000000.0
2005-11-09 04:08:00,0.6813,0.6813,0.68099,0.68102,112499998.0
2005-11-09 04:09:00,0.68103,0.68103,0.68102,0.68102,32800000.0
2005-11-09 04:10:00,0.6809,0.68095,0.68086,0.68094,78899999.0
2005-11-09 04:11:00,0.68063,0.68072,0.68056,0.68066,159600001.0
2005-11-09 04:12:00,0.68099,0.68099,0.68066,0.68068,105600000.0
2005-11-09 04:13:00,0.6807,0.68088,0.6807,0.68086,48300000.0
2005-11-09 04:14:00,0.6805,0.68067,0.68039,0.68042,96300000.0
2005-11-09 04:15:00,0.68085,0.68085,0.68074,0.68084,97700000.0
2005-11-09 04:16:00,0.6808,0.68088,0.68078,0.68088,83700001.0
2005-11-09 04:17:00,0.68093,0.68093,0.68077,0.68081,125100000.0
2005-11-09 04:18:00,0.68087,0.68093,0.68083,0.68093,82900001.0
2005-11-09 04:19:00,0.68085,0.68085,0.68085,0.68085,26699999.0
2005-11-09 04:20:00,0.68076,0.68076,0.68057,0.68058,67300001.0
2005-11-09 04:21:00,0.68071,0.68092,0.68071,0.68083,121300001.0
2005-11-09 04:22:00,0.68055,0.68073,0.68055,0.68055,84400000.0
2005-11-09 04:23:00,0.6805,0.68069,0.68048,0.68053,83500000.0
2005-11-09 04:24:00,0.68092,0.68103,0.68092,0.68094,104599998.0
2005-11-09 04:25:00,0.6811,0.6811,0.68105,0.68105,10300000.0
2005-11-09 04:26:00,0.681,0.68105,0.68095,0.68095,78300001.0
2005-11-09 04:27:00,0.68105,0.68105,0.68095,0.681,33500000.0
2005-11-09 04:28:00,0.68109,0.6811,0.68089,0.6811,86399999.0
2005-11-09 04:29:00,0.68113,0.68113,0.68109,0.68109,26200000.0
2005-11-09 04:30:00,0.68099,0.68101,0.68087,0.68092,119100001.0
2005-11-09 04:31:00,0.68087,0.68111,0.68087,0.68101,58200000.0
2005-11-09 04:32:00,0.68095,0.6811,0.68095,0.68103,93900000.0
2005-11-09 04:33:00,0.68103,0.6811,0.68103,0.68109,123300000.0
2005-11-09 04:34:00,0.68118,0.68118,0.68117,0.68117,15100000.0
2005-11-09 04:35:00,0.68071,0.68089,0.68055,0.68063,104099998.0
2005-11-09 04:36:00,0.68123,0.6813,0.68121,0.68126,65300000.0
2005-11-09 04:37:00,0.6812,0.6812,0.68115,0.68115,20100000.0
2005-11-09 04:38:00,0.68096,0.68105,0.68082,0.68105,114800000.0
2005-11-09 04:39:00,0.68097,0.68099,0.68071,0.68075,78000000.0
2005-11-09 04:40:00,0.68125,0.68125,0.6812,0.6812,122699998.0
2005-11-09 04:41:00,0.68125,0.68125,0.68115,0.6812,72599999.0
2005-11-09 04:42:00,0.68092,0.68101,0.68078,0.68085,81100000.0
2005-11-09 04:43:00,0.68122,0.68132,0.68121,0.68132,35100000.0
2005-11-09 04:44:00,0.6813,0.68141,0.6812,0.6812,104799999.0
2005-11-09 04:45:00,0.68118,0.68128,0.68118,0.68127,67199999.0
2005-11-09 04:46:00,0.68125,0.68125,0.68115,0.68115,151299998.0
2005-11-09 04:47:00,0.68115,0.68122,0.68104,0.68117,92800000.0
2005-11-09 04:48:00,0.68121,0.68133,0.68121,0.68133,99999999.0
2005-11-09 04:49:00,0.68131,0.68131,0.68109,0.68119,107300000.0
2005-11-09 04:50:00,0.68122,0.68122,0.68105,0.6812,90000000.0
2005-11-09 04:51:00,0.68107,0.68119,0.68106,0.68112,61500000.0
2005-11-09 04:52:00,0.68116,0.68116,0.68111,0.68114,46900000.0
2005-11-09 04:53:00,0.68115,0.68123,0.68097,0.681,116999999.0
2005-11-09 04:54:00,0.68097,0.68103,0.6809,0.68103,57099999.0
2005-11-09 04:55:00,0.68103,0.68103,0.68089,0.68092,72499997.0
2005-11-09 04:56:00,0.68034,0.68058,0.68034,0.68055,86700001.0
2005-11-09 04:57:00,0.68062,0.68077,0.6805,0.6807,54800000.0
2005-11-09 04:58:00,0.68084,0.68098,0.68084,0.68093,86799999.0
2005-11-09 04:59:00,0.68101,0.68107,0.68081,0.68088,96900002.0
2005-11-09 05:00:00,0.6808,0.6808,0.68067,0.68075,33500000.0
2005-11-09 05:01:00,0.68079,0.68108,0.68079,0.68108,101300001.0
2005-11-09 05:02:00,0.6811,0.6811,0.68093,0.68093,87000000.0
2005-11-09 05:03:00,0.68105,0.68105,0.68093,0.68097,82799999.0
2005-11-09 05:04:00,0.68067,0.6807,0.68042,0.68056,134000000.0
2005-11-09 05:05:00,0.68095,0.68095,0.68075,0.68075,90600000.0
2005-11-09 05:06:00,0.68089,0.68089,0.68055,0.68064,96400002.0
2005-11-09 05:07:00,0.68068,0.68077,0.68062,0.68077,94200000.0
2005-11-09 05:08:00,0.68078,0.68078,0.68045,0.68045,105499998.0
2005-11-09 05:09:00,0.67983,0.68024,0.67978,0.68021,122800001.0
2005-11-09 05:10:00,0.68038,0.68048,0.68038,0.68042,90200000.0
2005-11-09 05:11:00,0.6804,0.68047,0.68035,0.68045,91699999.0
2005-11-09 05:12:00,0.67982,0.68024,0.67982,0.68009,129100000.0
2005-11-09 05:13:00,0.68014,0.68025,0.68001,0.68016,88900000.0
2005-11-09 05:14:00,0.68012,0.68025,0.67997,0.68025,51000000.0
2005-11-09 05:15:00,0.68038,0.68038,0.68027,0.68027,41200000.0
2005-11-09 05:16:00,0.68025,0.68035,0.68025,0.6803,82800000.0
2005-11-09 05:17:00,0.68036,0.68043,0.68032,0.68043,137200000.0
2005-11-09 05:18:00,0.68047,0.68061,0.68042,0.68053,92400000.0
2005-11-09 05:19:00,0.68056,0.68057,0.68044,0.68057,63899998.0
2005-11-09 05:20:00,0.68062,0.68089,0.68062,0.68081,44600000.0
2005-11-09 05:21:00,0.68097,0.68101,0.68083,0.68098,95199999.0
2005-11-09 05:22:00,0.68095,0.68107,0.68095,0.68107,42299999.0
2005-11-09 05:23:00,0.68098,0.681,0.68091,0.68091,28500000.0
2005-11-09 05:24:00,0.68102,0.68102,0.68088,0.68097,133700000.0
2005-11-09 05:25:00,0.6809,0.68105,0.6809,0.68105,120599998.0
2005-11-09 05:26:00,0.68102,0.68112,0.681,0.68112,97199998.0
2005-11-09 05:27:00,0.6811,0.6811,0.6809,0.68108,43600000.0
2005-11-09 05:28:00,0.68112,0.68112,0.68096,0.68111,71300000.0
2005-11-09 05:29:00,0.68085,0.68092,0.68067,0.68088,148000002.0
2005-11-09 05:30:00,0.68068,0.68085,0.68058,0.6806,71600000.0
2005-11-09 05:31:00,0.68115,0.68117,0.68111,0.68117,39800000.0
2005-11-09 05:32:00,0.68115,0.68143,0.68115,0.68136,86000000.0
2005-11-09 05:33:00,0.68142,0.68142,0.68131,0.68133,52999998.0
2005-11-09 05:34:00,0.68138,0.68138,0.68129,0.68135,66600001.0
2005-11-09 05:35:00,0.6813,0.6813,0.68118,0.68118,159499999.0
2005-11-09 05:36:00,0.68129,0.6813,0.68104,0.6813,65300001.0
2005-11-09 05:37:00,0.68107,0.68118,0.68076,0.68076,143599998.0
2005-11-09 05:38:00,0.6813,0.68135,0.68125,0.68135,65500000.0
2005-11-09 05:39:00,0.68076,0.68103,0.68076,0.68097,87900000.0
2005-11-09 05:40:00,0.68102,0.68102,0.68095,0.68095,114300001.0
2005-11-09 05:41:00,0.68133,0.68138,0.68133,0.68138,52700000.0
2005-11-09 05:42:00,0.68103,0.68109,0.68087,0.68109,66800000.0
2005-11-09 05:43:00,0.68135,0.68145,0.68135,0.68145,53300000.0
2005-11-09 05:44:00,0.68138,0.6814,0.68129,0.68138,108200000.0
2005-11-09 05:45:00,0.68136,0.68138,0.68119,0.68132,72300002.0
2005-11-09 05:46:00,0.68133,0.68142,0.68133,0.68138,49400000.0
2005-11-09 05:47:00,0.68139,0.68139,0.68123,0.68123,79200000.0
2005-11-09 05:48:00,0.68147,0.68151,0.68142,0.68151,56999999.0
2005-11-09 05:49:00,0.68158,0.68172,0.68158,0.68172,55800001.0
2005-11-09 05:50:00,0.6817,0.68178,0.68153,0.68153,131199999.0
2005-11-09 05:51:00,0.68168,0.6817,0.68158,0.68158,31000000.0
2005-11-09 05:52:00,0.68117,0.68139,0.68117,0.68129,94400001.0
2005-11-09 05:53:00,0.6816,0.68161,0.68149,0.6815,123500002.0
2005-11-09 05:54:00,0.6815,0.68165,0.6815,0.6815,18500000.0
2005-11-09 05:55:00,0.68154,0.68168,0.68146,0.68153,82800000.0
2005-11-09 05:56:00,0.68148,0.68148,0.68138,0.68142,47600000.0
2005-11-09 05:57:00,0.68136,0.68157,0.68136,0.68138,81099999.0
2005-11-09 05:58:00,0.68136,0.68136,0.68134,0.68134,36900000.0
2005-11-09 05:59:00,0.681,0.68116,0.68076,0.68082,102800000.0
2005-11-09 06:00:00,0.68124,0.68124,0.68122,0.68123,40700000.0
2005-11-09 06:01:00,0.68127,0.68129,0.68114,0.68129,99200000.0
2005-11-09 06:02:00,0.6813,0.68135,0.6812,0.6813,82400001.0
2005-11-09 06:03:00,0.6813,0.6813,0.6813,0.6813,20000000.0
2005-11-09 06:04:00,0.68135,0.68135,0.68127,0.68127,49699999.0
2005-11-09 06:05:00,0.68135,0.68135,0.6813,0.68135,99600000.0
2005-11-09 06:06:00,0.68097,0.68105,0.68084,0.68094,58300000.0
2005-11-09 06:07:00,0.6813,0.6813,0.68117,0.68118,161399999.0
2005-11-09 06:08:00,0.68079,0.68095,0.68079,0.68089,73899999.0
2005-11-09 06:09:00,0.68087,0.681,0.6807,0.68085,137099999.0
2005-11-09 06:10:00,0.68125,0.68141,0.6812,0.68131,85299999.0
2005-11-09 06:11:00,0.68123,0.68129,0.68123,0.68129,24800000.0
2005-11-09 06:12:00,0.68096,0.68096,0.68064,0.68077,110399999.0
2005-11-09 06:13:00,0.68123,0.6813,0.68123,0.68128,51600000.0
2005-11-09 06:14:00,0.68112,0.68119,0.68075,0.68082,114199999.0
2005-11-09 06:15:00,0.6813,0.68132,0.68124,0.68128,61500002.0
2005-11-09 06:16:00,0.68122,0.68125,0.68106,0.68125,38700000.0
2005-11-09 06:17:00,0.68135,0.68137,0.68125,0.6813,96600000.0
2005-11-09 06:18:00,0.68123,0.68147,0.68123,0.6814,101100000.0
2005-11-09 06:19:00,0.68154,0.68163,0.68154,0.68163,41599999.0
2005-11-09 06:20:00,0.68134,0.68143,0.68114,0.68114,75600001.0
2005-11-09 06:21:00,0.68167,0.68176,0.68167,0.6817,84600001.0
2005-11-09 06:22:00,0.68162,0.68162,0.68155,0.68155,36700000.0
2005-11-09 06:23:00,0.68157,0.68161,0.68135,0.68158,83999999.0
2005-11-09 06:24:00,0.68163,0.68165,0.68155,0.6816,74799999.0
2005-11-09 06:25:00,0.68158,0.68158,0.68147,0.68147,73000001.0
2005-11-09 06:26:00,0.68116,0.68139,0.68089,0.68139,129500000.0
2005-11-09 06:27:00,0.68127,0.68136,0.68109,0.68136,147000002.0
2005-11-09 06:28:00,0.68153,0.68169,0.68153,0.68169,64600000.0
2005-11-09 06:29:00,0.68168,0.68173,0.68166,0.68173,41699999.0
2005-11-09 06:30:00,0.68111,0.6815,0.68111,0.68145,60400000.0
2005-11-09 06:31:00,0.6817,0.68175,0.68165,0.6817,145400001.0
2005-11-09 06:32:00,0.68175,0.68175,0.68165,0.68173,82200000.0
2005-11-09 06:33:00,0.68163,0.68197,0.68163,0.68193,73900002.0
2005-11-09 06:34:00,0.68179,0.68199,0.68177,0.68187,100800001.0
2005-11-09 06:35:00,0.68185,0.6819,0.68177,0.68179,74200000.0
2005-11-09 06:36:00,0.68159,0.68176,0.68159,0.68176,106700000.0
2005-11-09 06:37:00,0.68171,0.68182,0.68171,0.68182,94499999.0
2005-11-09 06:38:00,0.68182,0.68192,0.68182,0.68189,72599999.0
2005-11-09 06:39:00,0.68203,0.68203,0.68199,0.68203,37300000.0
2005-11-09 06:40:00,0.68153,0.68168,0.68145,0.68145,105600001.0
2005-11-09 06:41:00,0.68202,0.68211,0.68198,0.68208,64600000.0
2005-11-09 06:42:00,0.68195,0.68235,0.68195,0.68235,69099999.0
2005-11-09 06:43:00,0.68233,0.68233,0.68215,0.68224,106299998.0
2005-11-09 06:44:00,0.68218,0.6823,0.68203,0.6823,125699999.0
2005-11-09 06:45:00,0.68229,0.68233,0.68224,0.68233,73100001.0
2005-11-09 06:46:00,0.68239,0.68249,0.68237,0.68246,80399999.0
2005-11-09 06:47:00,0.6824,0.68249,0.68235,0.68239,120799999.0
2005-11-09 06:48:00,0.68252,0.68273,0.68252,0.68272,57599999.0
2005-11-09 06:49:00,0.68258,0.68258,0.68238,0.68248,177599996.0
2005-11-09 06:50:00,0.68258,0.68269,0.68256,0.68269,77900000.0
2005-11-09 06:51:00,0.68264,0.68282,0.68264,0.6827,106500001.0
2005-11-09 06:52:00,0.68271,0.68278,0.68269,0.68277,109299999.0
2005-11-09 06:53:00,0.68274,0.68291,0.68265,0.68279,58900000.0
2005-11-09 06:54:00,0.68223,0.6825,0.68211,0.6825,139700001.0
2005-11-09 06:55:00,0.68244,0.68261,0.68236,0.68244,129699999.0
2005-11-09 06:56:00,0.68282,0.68282,0.68266,0.68271,135100000.0
2005-11-09 06:57:00,0.68275,0.68292,0.68267,0.68292,124299997.0
2005-11-09 06:58:00,0.68219,0.68261,0.68217,0.68234,130099997.0
2005-11-09 06:59:00,0.6827,0.68285,0.6827,0.68285,66500001.0
2005-11-09 07:00:00,0.68237,0.68244,0.68222,0.68222,122400001.0
2005-11-09 07:01:00,0.6829,0.683,0.6829,0.683,51100001.0
2005-11-09 07:02:00,0.68301,0.68301,0.68287,0.6829,107799997.0
2005-11-09 07:03:00,0.68278,0.68281,0.68251,0.68251,62999999.0
2005-11-09 07:04:00,0.68254,0.68278,0.68242,0.68268,76899999.0
2005-11-09 07:05:00,0.6829,0.68295,0.68283,0.68295,61799999.0
2005-11-09 07:06:00,0.68298,0.68301,0.68293,0.68299,108800001.0
2005-11-09 07:07:00,0.68286,0.68286,0.6825,0.68263,115400000.0
2005-11-09 07:08:00,0.68312,0.68324,0.68297,0.68315,87899997.0
2005-11-09 07:09:00,0.68306,0.68335,0.68306,0.68335,117200001.0
2005-11-09 07:10:00,0.68338,0.68338,0.68333,0.68333,82100000.0
2005-11-09 07:11:00,0.68304,0.68334,0.68304,0.68312,109999999.0
2005-11-09 07:12:00,0.68309,0.68309,0.68294,0.68297,62100001.0
2005-11-09 07:13:00,0.68303,0.68303,0.68296,0.68299,90500003.0
2005-11-09 07:14:00,0.68302,0.68325,0.68298,0.68325,84900001.0
2005-11-09 07:15:00,0.68325,0.6833,0.68315,0.6832,39800000.0
2005-11-09 07:16:00,0.68321,0.68321,0.68315,0.68317,67000001.0
2005-11-09 07:17:00,0.68302,0.68303,0.68269,0.68269,101900002.0
2005-11-09 07:18:00,0.68313,0.68313,0.68287,0.68296,127500000.0
2005-11-09 07:19:00,0.68297,0.68297,0.68283,0.68283,18400000.0
2005-11-09 07:20:00,0.68291,0.68297,0.68289,0.68297,75999998.0
2005-11-09 07:21:00,0.68242,0.68262,0.68242,0.68255,70000001.0
2005-11-09 07:22:00,0.68273,0.68273,0.68272,0.68272,51300000.0
2005-11-09 07:23:00,0.68247,0.6826,0.68247,0.6826,49300000.0
2005-11-09 07:24:00,0.68221,0.68235,0.6819,0.68225,87800000.0
2005-11-09 07:25:00,0.68261,0.68272,0.6826,0.68272,88100000.0
2005-11-09 07:26:00,0.68267,0.68284,0.68267,0.68274,105899999.0
2005-11-09 07:27:00,0.68228,0.68249,0.6822,0.68243,73300001.0
2005-11-09 07:28:00,0.6827,0.68275,0.6827,0.68275,37200000.0
2005-11-09 07:29:00,0.68278,0.68301,0.68269,0.68298,103599999.0
2005-11-09 07:30:00,0.6827,0.68275,0.68265,0.68275,59599999.0
2005-11-09 07:31:00,0.68227,0.68252,0.68222,0.68252,110000001.0
2005-11-09 07:32:00,0.68279,0.68292,0.68275,0.68276,89800003.0
2005-11-09 07:33:00,0.68275,0.68292,0.68269,0.68292,107799999.0
2005-11-09 07:34:00,0.68288,0.683,0.68265,0.68295,77199999.0
2005-11-09 07:35:00,0.68285,0.68295,0.68285,0.68285,43800001.0
2005-11-09 07:36:00,0.68288,0.68293,0.68281,0.68293,73400000.0
2005-11-09 07:37:00,0.68295,0.68295,0.68285,0.6829,132800002.0
2005-11-09 07:38:00,0.68295,0.68295,0.68285,0.68295,102399999.0
2005-11-09 07:39:00,0.6829,0.6829,0.6828,0.6828,59500000.0
2005-11-09 07:40:00,0.68273,0.68294,0.68273,0.68294,55500001.0
2005-11-09 07:41:00,0.6829,0.68292,0.68279,0.68292,50300000.0
2005-11-09 07:42:00,0.68295,0.68295,0.6829,0.6829,58200000.0
2005-11-09 07:43:00,0.6829,0.6829,0.68263,0.68263,148099999.0
2005-11-09 07:44:00,0.68275,0.6828,0.68275,0.6828,23700000.0
2005-11-09 07:45:00,0.68229,0.68257,0.68224,0.68229,165499998.0
2005-11-09 07:46:00,0.6825,0.68263,0.68239,0.6824,96700000.0
2005-11-09 07:47:00,0.68285,0.68285,0.68275,0.68283,28600000.0
2005-11-09 07:48:00,0.68285,0.68285,0.68265,0.68285,39900000.0
2005-11-09 07:49:00,0.68277,0.68283,0.68272,0.68283,123799999.0
2005-11-09 07:50:00,0.68278,0.68283,0.68261,0.68271,59800001.0
2005-11-09 07:51:00,0.68275,0.68288,0.68275,0.68275,121599999.0
2005-11-09 07:52:00,0.68231,0.68252,0.68224,0.68224,80299999.0
2005-11-09 07:53:00,0.68278,0.68285,0.68275,0.68275,38300000.0
2005-11-09 07:54:00,0.68278,0.68285,0.6827,0.68278,127900001.0
2005-11-09 07:55:00,0.6828,0.6828,0.68275,0.68275,24700000.0
2005-11-09 07:56:00,0.68273,0.68288,0.68273,0.68282,74800000.0
2005-11-09 07:57:00,0.68288,0.68294,0.6828,0.68294,115899999.0
2005-11-09 07:58:00,0.68298,0.68301,0.68283,0.68283,69399999.0
2005-11-09 07:59:00,0.68293,0.68302,0.6829,0.68302,123099999.0
2005-11-09 08:00:00,0.68282,0.68305,0.68282,0.68287,78800000.0
2005-11-09 08:01:00,0.68299,0.68309,0.68292,0.68307,119699999.0
2005-11-09 08:02:00,0.68317,0.68324,0.68309,0.68309,72199999.0
2005-11-09 08:03:00,0.68303,0.68303,0.68295,0.68296,56299999.0
2005-11-09 08:04:00,0.68292,0.68292,0.68284,0.68287,61500001.0
2005-11-09 08:05:00,0.68299,0.68312,0.68288,0.68288,67699999.0
2005-11-09 08:06:00,0.68256,0.68272,0.68249,0.6827,100200000.0
2005-11-09 08:07:00,0.68291,0.68298,0.68287,0.68297,62800000.0
2005-11-09 08:08:00,0.68293,0.68295,0.68283,0.68295,81000000.0
2005-11-09 08:09:00,0.68295,0.68295,0.68285,0.68285,27500000.0
2005-11-09 08:10:00,0.68295,0.683,0.6829,0.6829,44999999.0
2005-11-09 08:11:00,0.68305,0.68335,0.68305,0.68321,102899997.0
2005-11-09 08:12:00,0.68311,0.68323,0.68311,0.6832,48500001.0
2005-11-09 08:13:00,0.68315,0.68323,0.68315,0.68323,72699999.0
2005-11-09 08:14:00,0.68285,0.68292,0.68263,0.68273,138899998.0
2005-11-09 08:15:00,0.68306,0.68324,0.68306,0.68324,48900000.0
2005-11-09 08:16:00,0.68331,0.68334,0.68321,0.68327,56100000.0
2005-11-09 08:17:00,0.68321,0.68321,0.6829,0.6829,51699999.0
2005-11-09 08:18:00,0.68291,0.68295,0.68282,0.68282,91699998.0
2005-11-09 08:19:00,0.68288,0.68294,0.6828,0.6828,89300000.0
2005-11-09 08:20:00,0.68289,0.68307,0.68282,0.68299,110800000.0
2005-11-09 08:21:00,0.68292,0.68304,0.68286,0.68287,78500002.0
2005-11-09 08:22:00,0.68267,0.68267,0.68228,0.68253,98500000.0
2005-11-09 08:23:00,0.68282,0.68286,0.6828,0.68285,88199999.0
2005-11-09 08:24:00,0.68292,0.68311,0.68292,0.68311,89599998.0
2005-11-09 08:25:00,0.68314,0.68314,0.68308,0.68308,39400000.0
2005-11-09 08:26:00,0.6832,0.6832,0.68295,0.68295,51000001.0
2005-11-09 08:27:00,0.68304,0.68313,0.68304,0.68307,116200001.0
2005-11-09 08:28:00,0.68312,0.68315,0.68309,0.6831,87900000.0
2005-11-09 08:29:00,0.68275,0.6829,0.68266,0.68287,97100000.0
2005-11-09 08:30:00,0.68289,0.68294,0.68252,0.68269,114900000.0
2005-11-09 08:31:00,0.68297,0.68297,0.68287,0.68291,111500000.0
2005-11-09 08:32:00,0.68299,0.68299,0.68296,0.68296,43000000.0
2005-11-09 08:33:00,0.68273,0.6828,0.68252,0.68252,130200000.0
2005-11-09 08:34:00,0.6828,0.68289,0.68253,0.68253,101000000.0
2005-11-09 08:35:00,0.68297,0.68307,0.68297,0.68307,41400000.0
2005-11-09 08:36:00,0.68287,0.68295,0.68273,0.68273,84600002.0
2005-11-09 08:37:00,0.68295,0.68302,0.68293,0.68293,71800000.0
2005-11-09 08:38:00,0.68249,0.68271,0.68236,0.68236,121500000.0
2005-11-09 08:39:00,0.68293,0.68306,0.68293,0.68293,77600001.0
2005-11-09 08:40:00,0.68293,0.68293,0.68282,0.68282,34300000.0
2005-11-09 08:41:00,0.68274,0.68274,0.68251,0.68251,61400000.0
2005-11-09 08:42:00,0.68267,0.68268,0.6825,0.68253,73100000.0
2005-11-09 08:43:00,0.68243,0.68263,0.68242,0.68242,152300001.0
2005-11-09 08:44:00,0.68252,0.68261,0.68249,0.68249,67599998.0
2005-11-09 08:45:00,0.68258,0.68268,0.68258,0.68268,26300000.0
2005-11-09 08:46:00,0.68272,0.68272,0.68253,0.68253,107499999.0
2005-11-09 08:47:00,0.68252,0.68261,0.68252,0.68258,71000000.0
2005-11-09 08:48:00,0.68211,0.6824,0.68202,0.68219,132200000.0
2005-11-09 08:49:00,0.68251,0.6826,0.68247,0.68247,99600001.0
2005-11-09 08:50:00,0.68247,0.68255,0.68243,0.68255,93999999.0
2005-11-09 08:51:00,0.68252,0.68252,0.68229,0.68229,39499999.0
2005-11-09 08:52:00,0.68235,0.68251,0.68231,0.68251,47800000.0
2005-11-09 08:53:00,0.68257,0.68259,0.68248,0.68248,71199999.0
2005-11-09 08:54:00,0.68252,0.68265,0.68252,0.6826,126900001.0
2005-11-09 08:55:00,0.68267,0.68282,0.68266,0.68282,113500000.0
2005-11-09 08:56:00,0.68289,0.68306,0.68274,0.6828,41400000.0
2005-11-09 08:57:00,0.683,0.683,0.68287,0.68287,27000000.0
2005-11-09 08:58:00,0.68278,0.68307,0.68265,0.68279,111900001.0
2005-11-09 08:59:00,0.68273,0.68273,0.6826,0.68267,31300000.0
2005-11-09 09:00:00,0.68247,0.68279,0.68247,0.68279,83999998.0
2005-11-09 09:01:00,0.68259,0.68264,0.68233,0.6825,129799998.0
2005-11-09 09:02:00,0.6828,0.68281,0.68275,0.68276,48300000.0
2005-11-09 09:03:00,0.68265,0.6828,0.68265,0.6828,42100000.0
2005-11-09 09:04:00,0.68285,0.68285,0.6827,0.68278,106799998.0
2005-11-09 09:05:00,0.6827,0.68273,0.68262,0.68273,78599998.0
2005-11-09 09:06:00,0.68265,0.68275,0.68265,0.68275,33400000.0
2005-11-09 09:07:00,0.68266,0.68266,0.6825,0.6825,102199999.0
2005-11-09 09:08:00,0.68257,0.68263,0.6825,0.6826,88999997.0
2005-11-09 09:09:00,0.68266,0.68273,0.68259,0.68267,116800002.0
2005-11-09 09:10:00,0.68272,0.68285,0.68259,0.68275,132999999.0
2005-11-09 09:11:00,0.68285,0.68285,0.6828,0.68283,72499999.0
2005-11-09 09:12:00,0.6828,0.68283,0.6828,0.68283,40699999.0
2005-11-09 09:13:00,0.68282,0.68287,0.68277,0.68283,106400001.0
2005-11-09 09:14:00,0.68261,0.68279,0.68241,0.68265,228800000.0
2005-11-09 09:15:00,0.6828,0.68291,0.68272,0.68272,110099999.0
2005-11-09 09:16:00,0.68281,0.68288,0.68281,0.68286,72100000.0
2005-11-09 09:17:00,0.6828,0.68285,0.6827,0.6827,181700002.0
2005-11-09 09:18:00,0.68277,0.68279,0.68269,0.68272,65199999.0
2005-11-09 09:19:00,0.68268,0.68269,0.68268,0.68268,34900000.0
2005-11-09 09:20:00,0.68265,0.68265,0.68255,0.68265,106899998.0
2005-11-09 09:21:00,0.68263,0.68269,0.68263,0.68263,85499998.0
2005-11-09 09:22:00,0.68228,0.68258,0.68217,0.68238,88000001.0
2005-11-09 09:23:00,0.6827,0.6828,0.68265,0.68275,113099999.0
2005-11-09 09:24:00,0.68282,0.68314,0.68278,0.683,90200000.0
2005-11-09 09:25:00,0.68302,0.68302,0.68285,0.68292,55099999.0
2005-11-09 09:26:00,0.68295,0.68297,0.68293,0.68297,40400000.0
2005-11-09 09:27:00,0.68302,0.6831,0.68295,0.68295,75600002.0
2005-11-09 09:28:00,0.68304,0.68312,0.68304,0.68305,61300001.0
2005-11-09 09:29:00,0.6831,0.68318,0.68302,0.68309,154000002.0
2005-11-09 09:30:00,0.68307,0.68317,0.68301,0.68308,144399999.0
2005-11-09 09:31:00,0.68309,0.68311,0.68308,0.68311,21400000.0
2005-11-09 09:32:00,0.68305,0.68307,0.68298,0.68298,82899998.0
2005-11-09 09:33:00,0.6831,0.68316,0.68303,0.68314,137800002.0
2005-11-09 09:34:00,0.68323,0.68323,0.68298,0.68298,32700000.0
2005-11-09 09:35:00,0.68282,0.68298,0.68267,0.68298,119300000.0
2005-11-09 09:36:00,0.6829,0.6829,0.68273,0.68286,147100001.0
2005-11-09 09:37:00,0.68291,0.68291,0.68274,0.6828,61100000.0
2005-11-09 09:38:00,0.68297,0.68309,0.68295,0.683,97299999.0
2005-11-09 09:39:00,0.68318,0.68324,0.68317,0.6832,81500002.0
2005-11-09 09:40:00,0.68322,0.6833,0.68322,0.68322,48600000.0
2005-11-09 09:41:00,0.68315,0.68333,0.68311,0.6832,75100000.0
2005-11-09 09:42:00,0.68312,0.68324,0.683,0.683,48400000.0
2005-11-09 09:43:00,0.68296,0.68309,0.68296,0.68305,92399999.0
2005-11-09 09:44:00,0.68313,0.68321,0.68313,0.68313,79700001.0
2005-11-09 09:45:00,0.68282,0.68287,0.68255,0.68268,155799997.0
2005-11-09 09:46:00,0.68328,0.6838,0.68328,0.6838,45500000.0
2005-11-09 09:47:00,0.68373,0.68388,0.68364,0.68387,69900000.0
2005-11-09 09:48:00,0.68377,0.68381,0.68371,0.68371,79700000.0
2005-11-09 09:49:00,0.68377,0.68378,0.68371,0.68378,113599999.0
2005-11-09 09:50:00,0.68377,0.68395,0.68377,0.68392,86400000.0
2005-11-09 09:51:00,0.68388,0.68389,0.68381,0.68388,62200001.0
2005-11-09 09:52:00,0.6839,0.68403,0.6839,0.68403,49399999.0
2005-11-09 09:53:00,0.68396,0.68396,0.68394,0.68394,41400000.0
2005-11-09 09:54:00,0.6839,0.68407,0.68386,0.68407,86000000.0
2005-11-09 09:55:00,0.68405,0.68423,0.68403,0.68414,58500000.0
2005-11-09 09:56:00,0.68423,0.68426,0.68415,0.6842,159799998.0
2005-11-09 09:57:00,0.6841,0.68428,0.68401,0.68428,71699999.0
2005-11-09 09:58:00,0.68415,0.68424,0.68404,0.68404,149300000.0
2005-11-09 09:59:00,0.68419,0.68426,0.68417,0.68426,169800001.0
2005-11-09 10:00:00,0.68424,0.68425,0.68405,0.68405,76699998.0
2005-11-09 10:01:00,0.68388,0.68388,0.68367,0.68374,98500001.0
2005-11-09 10:02:00,0.68374,0.68394,0.68374,0.68392,134400000.0
2005-11-09 10:03:00,0.68397,0.68413,0.68393,0.68393,99299999.0
2005-11-09 10:04:00,0.68388,0.68388,0.68368,0.68368,52800000.0
2005-11-09 10:05:00,0.68322,0.68358,0.68307,0.68307,149199999.0
2005-11-09 10:06:00,0.6838,0.6839,0.68374,0.68386,107600001.0
2005-11-09 10:07:00,0.68382,0.68391,0.68381,0.68389,83999999.0
2005-11-09 10:08:00,0.68368,0.68378,0.68357,0.68365,40200000.0
2005-11-09 10:09:00,0.68376,0.68401,0.68376,0.6839,109700000.0
2005-11-09 10:10:00,0.68378,0.68381,0.68364,0.68364,98199999.0
2005-11-09 10:11:00,0.68375,0.68377,0.68355,0.68374,73900000.0
2005-11-09 10:12:00,0.6839,0.6841,0.6839,0.6841,14400000.0
2005-11-09 10:13:00,0.68421,0.68434,0.68421,0.68426,63000000.0
2005-11-09 10:14:00,0.6842,0.68435,0.68417,0.68432,141700002.0
2005-11-09 10:15:00,0.68432,0.68432,0.6842,0.6842,48500001.0
2005-11-09 10:16:00,0.68431,0.68439,0.68423,0.68423,124300002.0
2005-11-09 10:17:00,0.68378,0.68407,0.68365,0.68404,100600001.0
2005-11-09 10:18:00,0.68403,0.68403,0.68367,0.68384,74200000.0
2005-11-09 10:19:00,0.68382,0.68396,0.68365,0.68379,111099998.0
2005-11-09 10:20:00,0.68428,0.68428,0.68427,0.68427,60500002.0
2005-11-09 10:21:00,0.68414,0.6845,0.68409,0.68435,103600000.0
2005-11-09 10:22:00,0.68434,0.68444,0.68403,0.68421,155300000.0
2005-11-09 10:23:00,0.68411,0.68417,0.68401,0.68406,112300000.0
2005-11-09 10:24:00,0.68408,0.6842,0.68405,0.6842,113199999.0
2005-11-09 10:25:00,0.68417,0.68418,0.68406,0.68406,70400001.0
2005-11-09 10:26:00,0.68407,0.68424,0.68402,0.68402,97599999.0
2005-11-09 10:27:00,0.68409,0.68422,0.68406,0.68422,84999999.0
2005-11-09 10:28:00,0.6842,0.6842,0.68395,0.68395,66899999.0
2005-11-09 10:29:00,0.684,0.68419,0.684,0.68411,105800001.0
2005-11-09 10:30:00,0.68416,0.68428,0.68385,0.68407,88599999.0
2005-11-09 10:31:00,0.68451,0.6846,0.68448,0.68448,117700001.0
2005-11-09 10:32:00,0.68432,0.68434,0.68425,0.6843,84800000.0
2005-11-09 10:33:00,0.68438,0.6844,0.68438,0.68438,22900000.0
2005-11-09 10:34:00,0.68442,0.6845,0.6844,0.6844,68100000.0
2005-11-09 10:35:00,0.68412,0.68424,0.68395,0.68408,143100000.0
2005-11-09 10:36:00,0.68393,0.68424,0.68377,0.68416,119500000.0
2005-11-09 10:37:00,0.68428,0.68433,0.68417,0.68417,70000001.0
2005-11-09 10:38:00,0.68426,0.68426,0.68415,0.68418,36700000.0
2005-11-09 10:39:00,0.68416,0.68435,0.68412,0.68418,54800000.0
2005-11-09 10:40:00,0.68433,0.68435,0.68421,0.68435,45300000.0
2005-11-09 10:41:00,0.68425,0.68432,0.68425,0.68428,108300002.0
2005-11-09 10:42:00,0.68426,0.68427,0.68412,0.68427,55900000.0
2005-11-09 10:43:00,0.68416,0.68416,0.68409,0.6841,72900001.0
2005-11-09 10:44:00,0.68413,0.68413,0.68398,0.68403,75800000.0
2005-11-09 10:45:00,0.68407,0.68415,0.68403,0.68412,140700000.0
2005-11-09 10:46:00,0.68403,0.6842,0.68403,0.6842,35400000.0
2005-11-09 10:47:00,0.6841,0.68428,0.6841,0.68428,154900000.0
2005-11-09 10:48:00,0.68423,0.68423,0.68414,0.68417,68900000.0
2005-11-09 10:49:00,0.68415,0.68415,0.6841,0.6841,86700002.0
2005-11-09 10:50:00,0.68412,0.68412,0.68397,0.684,105999998.0
2005-11-09 10:51:00,0.68356,0.68392,0.68356,0.68392,126100000.0
2005-11-09 10:52:00,0.68408,0.68425,0.68406,0.68425,71600000.0
2005-11-09 10:53:00,0.6842,0.6842,0.68405,0.68413,72000001.0
2005-11-09 10:54:00,0.68407,0.68421,0.68405,0.68417,91199999.0
2005-11-09 10:55:00,0.68417,0.68421,0.68417,0.68417,48000000.0
2005-11-09 10:56:00,0.68408,0.68408,0.68401,0.68401,28500000.0
2005-11-09 10:57:00,0.68399,0.68402,0.6839,0.68392,48700000.0
2005-11-09 10:58:00,0.68361,0.6838,0.68346,0.68365,140300000.0
2005-11-09 10:59:00,0.68389,0.68404,0.68389,0.684,77700000.0
2005-11-09 11:00:00,0.68395,0.68408,0.68374,0.68396,88200000.0
2005-11-09 11:01:00,0.68396,0.68411,0.68386,0.68401,89899999.0
2005-11-09 11:02:00,0.68391,0.68397,0.6837,0.68382,119100000.0
2005-11-09 11:03:00,0.68375,0.68381,0.68362,0.68381,123899997.0
2005-11-09 11:04:00,0.68389,0.68395,0.68375,0.68375,106700002.0
2005-11-09 11:05:00,0.68388,0.68391,0.68381,0.68388,30600000.0
2005-11-09 11:06:00,0.68375,0.68375,0.68366,0.68366,64900000.0
2005-11-09 11:07:00,0.68326,0.68348,0.68326,0.68348,98399999.0
2005-11-09 11:08:00,0.6837,0.68375,0.6837,0.68373,85500003.0
2005-11-09 11:09:00,0.6837,0.68381,0.6837,0.68381,39700000.0
2005-11-09 11:10:00,0.68357,0.68367,0.68339,0.68354,55900000.0
2005-11-09 11:11:00,0.68387,0.68402,0.68387,0.68402,126299997.0
2005-11-09 11:12:00,0.68405,0.6841,0.68395,0.68405,91700000.0
2005-11-09 11:13:00,0.68401,0.68418,0.68401,0.6841,84500000.0
2005-11-09 11:14:00,0.68412,0.68425,0.68412,0.68413,160899998.0
2005-11-09 11:15:00,0.68393,0.68403,0.68379,0.68384,61500000.0
2005-11-09 11:16:00,0.68412,0.68412,0.68388,0.684,94099999.0
2005-11-09 11:17:00,0.68401,0.68413,0.68401,0.68413,137200000.0
2005-11-09 11:18:00,0.68413,0.6842,0.68404,0.6842,125700000.0
2005-11-09 11:19:00,0.68409,0.68433,0.68409,0.68431,100100000.0
2005-11-09 11:20:00,0.68433,0.68442,0.68433,0.68442,52700001.0
2005-11-09 11:21:00,0.68413,0.68426,0.68398,0.6841,81500000.0
2005-11-09 11:22:00,0.68435,0.68453,0.68435,0.68453,101500000.0
2005-11-09 11:23:00,0.68461,0.68461,0.68439,0.68446,75899999.0
2005-11-09 11:24:00,0.68446,0.68453,0.68429,0.68444,98700001.0
2005-11-09 11:25:00,0.68437,0.68437,0.68417,0.68417,77200001.0
2005-11-09 11:26:00,0.68408,0.68408,0.68375,0.68375,89800001.0
2005-11-09 11:27:00,0.68376,0.68382,0.6837,0.68378,83099998.0
2005-11-09 11:28:00,0.68387,0.68388,0.68373,0.68375,71700001.0
2005-11-09 11:29:00,0.68379,0.68384,0.68373,0.68373,64100000.0
2005-11-09 11:30:00,0.68337,0.68362,0.68334,0.68347,71800000.0
2005-11-09 11:31:00,0.68385,0.6839,0.6837,0.6837,109900001.0
2005-11-09 11:32:00,0.68378,0.68397,0.68378,0.68392,56699998.0
2005-11-09 11:33:00,0.68398,0.68399,0.68392,0.68397,50900000.0
2005-11-09 11:34:00,0.68395,0.68396,0.68383,0.68396,51500000.0
2005-11-09 11:35:00,0.68402,0.68402,0.68377,0.68389,50900000.0
2005-11-09 11:36:00,0.68382,0.68392,0.68375,0.68392,85399999.0
2005-11-09 11:37:00,0.68398,0.68398,0.68385,0.68385,28800000.0
2005-11-09 11:38:00,0.6839,0.6839,0.68377,0.68387,125399999.0
2005-11-09 11:39:00,0.68381,0.68385,0.68372,0.68372,124400003.0
2005-11-09 11:40:00,0.68365,0.68384,0.68365,0.68382,146000003.0
2005-11-09 11:41:00,0.68377,0.68388,0.68377,0.68383,59300000.0
2005-11-09 11:42:00,0.68376,0.68376,0.68369,0.68369,39799999.0
2005-11-09 11:43:00,0.68373,0.68386,0.68373,0.68377,112399999.0
2005-11-09 11:44:00,0.68385,0.68385,0.68373,0.68373,10300000.0
2005-11-09 11:45:00,0.68382,0.68398,0.68382,0.6839,92800001.0
2005-11-09 11:46:00,0.68399,0.68407,0.68392,0.68407,64400000.0
2005-11-09 11:47:00,0.68423,0.68424,0.68409,0.68409,111800001.0
2005-11-09 11:48:00,0.68399,0.68407,0.68363,0.68363,103000000.0
2005-11-09 11:49:00,0.68417,0.68424,0.68405,0.68424,98300000.0
2005-11-09 11:50:00,0.68423,0.68423,0.684,0.684,85099999.0
2005-11-09 11:51:00,0.68393,0.68393,0.68355,0.68355,68100002.0
2005-11-09 11:52:00,0.68351,0.68352,0.68336,0.68352,80300000.0
2005-11-09 11:53:00,0.68352,0.68352,0.68341,0.68348,67800000.0
2005-11-09 11:54:00,0.6835,0.6835,0.68336,0.68343,54100001.0
2005-11-09 11:55:00,0.68342,0.68356,0.68342,0.6835,73700000.0
2005-11-09 11:56:00,0.68352,0.68352,0.68339,0.68339,62300001.0
2005-11-09 11:57:00,0.68327,0.68346,0.68323,0.68341,87700000.0
2005-11-09 11:58:00,0.68348,0.68357,0.68346,0.68357,83199998.0
2005-11-09 11:59:00,0.68368,0.68387,0.68363,0.68363,134800000.0
2005-11-09 12:00:00,0.68358,0.68358,0.68327,0.68327,82099999.0
2005-11-09 12:01:00,0.68323,0.68348,0.68323,0.6834,144400001.0
2005-11-09 12:02:00,0.68337,0.68349,0.68328,0.68328,127700000.0
2005-11-09 12:03:00,0.68318,0.68327,0.68304,0.68322,98900000.0
2005-11-09 12:04:00,0.68308,0.68308,0.68287,0.68298,85199999.0
2005-11-09 12:05:00,0.68298,0.68299,0.68294,0.68299,84900000.0
2005-11-09 12:06:00,0.68292,0.68292,0.68247,0.68255,145500001.0
2005-11-09 12:07:00,0.68253,0.68271,0.68253,0.68267,103900001.0
2005-11-09 12:08:00,0.68266,0.68279,0.68266,0.68276,77199999.0
2005-11-09 12:09:00,0.68279,0.68292,0.68277,0.68292,83899999.0
2005-11-09 12:10:00,0.6829,0.68295,0.6828,0.68295,59900000.0
2005-11-09 12:11:00,0.68298,0.68308,0.68298,0.68299,82100001.0
2005-11-09 12:12:00,0.68287,0.68295,0.68284,0.68295,59900000.0
2005-11-09 12:13:00,0.68294,0.68294,0.68278,0.68278,59800000.0
2005-11-09 12:14:00,0.68281,0.68289,0.68281,0.68288,77300002.0
2005-11-09 12:15:00,0.68287,0.68294,0.68279,0.68279,108300002.0
2005-11-09 12:16:00,0.6828,0.68298,0.68266,0.68297,100499999.0
2005-11-09 12:17:00,0.68272,0.6828,0.68268,0.68277,139800003.0
2005-11-09 12:18:00,0.6829,0.68293,0.68286,0.68293,39400000.0
2005-11-09 12:19:00,0.68292,0.68292,0.68285,0.68288,98999999.0
2005-11-09 12:20:00,0.68294,0.68294,0.68275,0.68275,162100002.0
2005-11-09 12:21:00,0.68243,0.68284,0.68243,0.68272,112300001.0
2005-11-09 12:22:00,0.68285,0.68302,0.6827,0.68302,120700000.0
2005-11-09 12:23:00,0.68274,0.68284,0.68273,0.68284,93900000.0
2005-11-09 12:24:00,0.68307,0.68307,0.68259,0.6828,138700001.0
2005-11-09 12:25:00,0.68282,0.68285,0.68276,0.68279,98600002.0
2005-11-09 12:26:00,0.68278,0.68287,0.68269,0.6828,85499999.0
2005-11-09 12:27:00,0.68277,0.68278,0.68277,0.68277,28600000.0
2005-11-09 12:28:00,0.68266,0.68266,0.68258,0.68258,48300000.0
2005-11-09 12:29:00,0.68258,0.68262,0.68258,0.68262,22200000.0
2005-11-09 12:30:00,0.68265,0.6827,0.68265,0.68267,110499998.0
2005-11-09 12:31:00,0.68278,0.68281,0.6826,0.68278,100200000.0
2005-11-09 12:32:00,0.68287,0.68287,0.68267,0.6827,127399999.0
2005-11-09 12:33:00,0.68269,0.68269,0.68229,0.68229,66100001.0
2005-11-09 12:34:00,0.6823,0.6824,0.6823,0.68231,181699999.0
2005-11-09 12:35:00,0.68233,0.6825,0.6823,0.6825,43999999.0
2005-11-09 12:36:00,0.68252,0.68258,0.68232,0.68256,72400000.0
2005-11-09 12:37:00,0.6825,0.68259,0.68233,0.68233,78200001.0
2005-11-09 12:38:00,0.68236,0.68243,0.68215,0.68243,67300001.0
2005-11-09 12:39:00,0.68263,0.68273,0.68245,0.68255,112300002.0
2005-11-09 12:40:00,0.68255,0.68285,0.68229,0.68285,126500001.0
2005-11-09 12:41:00,0.68266,0.68275,0.68233,0.68233,163100001.0
2005-11-09 12:42:00,0.68235,0.68235,0.68219,0.68219,59800000.0
2005-11-09 12:43:00,0.6823,0.68255,0.6823,0.68255,45200000.0
2005-11-09 12:44:00,0.68258,0.68258,0.6824,0.6825,89300001.0
2005-11-09 12:45:00,0.68243,0.68258,0.68231,0.68231,73600000.0
2005-11-09 12:46:00,0.68253,0.68254,0.68242,0.68244,96899998.0
2005-11-09 12:47:00,0.6824,0.6824,0.6823,0.6823,15200000.0
2005-11-09 12:48:00,0.68232,0.68232,0.68211,0.68211,87200000.0
2005-11-09 12:49:00,0.68216,0.68222,0.68216,0.68218,51800000.0
2005-11-09 12:50:00,0.68205,0.68219,0.68197,0.68197,107700000.0
2005-11-09 12:51:00,0.68213,0.68218,0.68201,0.6821,97200000.0
2005-11-09 12:52:00,0.68205,0.68218,0.68195,0.68202,155800000.0
2005-11-09 12:53:00,0.68197,0.68212,0.68197,0.68209,112300001.0
2005-11-09 12:54:00,0.68222,0.6824,0.68204,0.68222,123999997.0
2005-11-09 12:55:00,0.68207,0.68225,0.682,0.68215,172800004.0
2005-11-09 12:56:00,0.68222,0.68224,0.68217,0.6822,49400000.0
2005-11-09 12:57:00,0.68216,0.68216,0.68214,0.68214,23000000.0
2005-11-09 12:58:00,0.68218,0.68224,0.68213,0.6822,132400000.0
2005-11-09 12:59:00,0.68215,0.68224,0.68206,0.68221,72099999.0
2005-11-09 13:00:00,0.68218,0.68225,0.6821,0.68225,42500000.0
2005-11-09 13:01:00,0.6823,0.68234,0.68223,0.68233,48900000.0
2005-11-09 13:02:00,0.6823,0.68241,0.68224,0.68228,92800000.0
2005-11-09 13:03:00,0.68217,0.68217,0.682,0.68209,39800000.0
2005-11-09 13:04:00,0.68198,0.68198,0.6819,0.6819,89400002.0
2005-11-09 13:05:00,0.68195,0.68208,0.68184,0.68186,102800000.0
2005-11-09 13:06:00,0.68176,0.68214,0.68156,0.68188,57500000.0
2005-11-09 13:07:00,0.68166,0.682,0.68166,0.682,68000000.0
2005-11-09 13:08:00,0.68185,0.68221,0.68185,0.68192,113500001.0
2005-11-09 13:09:00,0.68222,0.68249,0.68209,0.68211,112200002.0
2005-11-09 13:10:00,0.68208,0.68229,0.68195,0.68225,168099998.0
2005-11-09 13:11:00,0.68205,0.68213,0.6818,0.6818,131699998.0
2005-11-09 13:12:00,0.68187,0.68193,0.68179,0.68193,84199999.0
2005-11-09 13:13:00,0.68194,0.68221,0.68187,0.68221,83400000.0
2005-11-09 13:14:00,0.68185,0.68187,0.68183,0.68183,60900001.0
2005-11-09 13:15:00,0.6818,0.6818,0.68147,0.68149,98600000.0
2005-11-09 13:16:00,0.68138,0.68138,0.68122,0.68122,55299998.0
2005-11-09 13:17:00,0.68119,0.68137,0.68119,0.6813,76499998.0
2005-11-09 13:18:00,0.68125,0.68142,0.68122,0.68122,74999999.0
2005-11-09 13:19:00,0.68129,0.68165,0.68129,0.68165,86200001.0
2005-11-09 13:20:00,0.68151,0.6816,0.68144,0.68149,86299999.0
2005-11-09 13:21:00,0.68156,0.6818,0.68152,0.6818,71099999.0
2005-11-09 13:22:00,0.68145,0.68155,0.68145,0.6815,48599999.0
2005-11-09 13:23:00,0.68155,0.68158,0.68145,0.68155,159899998.0
2005-11-09 13:24:00,0.68172,0.68221,0.68172,0.68172,117400000.0
2005-11-09 13:25:00,0.68191,0.68199,0.6817,0.6817,55700000.0
2005-11-09 13:26:00,0.68163,0.68163,0.68136,0.68162,188499999.0
2005-11-09 13:27:00,0.68168,0.68168,0.68152,0.68152,61099999.0
2005-11-09 13:28:00,0.6818,0.68196,0.68156,0.68158,94500000.0
2005-11-09 13:29:00,0.68163,0.68173,0.68161,0.68169,89300000.0
2005-11-09 13:30:00,0.68164,0.68175,0.68164,0.68175,81500000.0
2005-11-09 13:31:00,0.6817,0.68173,0.68165,0.68173,46000000.0
2005-11-09 13:32:00,0.6816,0.6816,0.68148,0.68155,119099997.0
2005-11-09 13:33:00,0.68167,0.68171,0.68167,0.68169,107200001.0
2005-11-09 13:34:00,0.68166,0.68178,0.68166,0.68169,78200001.0
2005-11-09 13:35:00,0.68173,0.68174,0.68162,0.68168,122500001.0
2005-11-09 13:36:00,0.68204,0.68208,0.68174,0.68184,91599999.0
2005-11-09 13:37:00,0.68207,0.68221,0.68166,0.68185,97200001.0
2005-11-09 13:38:00,0.68175,0.68199,0.68175,0.68199,35000000.0
2005-11-09 13:39:00,0.68213,0.68217,0.68197,0.68198,116599998.0
2005-11-09 13:40:00,0.68209,0.68224,0.68209,0.68215,69600001.0
2005-11-09 13:41:00,0.68195,0.68214,0.68183,0.68214,123399999.0
2005-11-09 13:42:00,0.68214,0.68236,0.68214,0.68217,80400000.0
2005-11-09 13:43:00,0.68221,0.68221,0.68216,0.68217,103200001.0
2005-11-09 13:44:00,0.6821,0.6821,0.68185,0.68193,115100000.0
2005-11-09 13:45:00,0.68194,0.68209,0.68193,0.68204,104400000.0
2005-11-09 13:46:00,0.68202,0.68216,0.68202,0.68216,54200000.0
2005-11-09 13:47:00,0.6821,0.6821,0.68195,0.68205,89199998.0
2005-11-09 13:48:00,0.682,0.68215,0.682,0.68203,106600002.0
2005-11-09 13:49:00,0.68207,0.68207,0.6819,0.6819,62900000.0
2005-11-09 13:50:00,0.68195,0.68195,0.68185,0.68195,39000001.0
2005-11-09 13:51:00,0.68185,0.68202,0.68184,0.68202,86800001.0
2005-11-09 13:52:00,0.68226,0.68228,0.68202,0.68205,58300000.0
2005-11-09 13:53:00,0.68208,0.68211,0.68197,0.6821,124399998.0
2005-11-09 13:54:00,0.68209,0.68209,0.68203,0.68207,50300000.0
2005-11-09 13:55:00,0.68209,0.68234,0.68197,0.68202,153799999.0
2005-11-09 13:56:00,0.68204,0.68212,0.68203,0.68203,34399999.0
2005-11-09 13:57:00,0.68223,0.68238,0.682,0.68205,100400000.0
2005-11-09 13:58:00,0.68214,0.68225,0.68206,0.68207,48600000.0
2005-11-09 13:59:00,0.68223,0.68228,0.682,0.682,96399997.0
2005-11-09 14:00:00,0.68199,0.68216,0.68189,0.68216,71000000.0
2005-11-09 14:01:00,0.68237,0.68248,0.68208,0.68238,85899999.0
2005-11-09 14:02:00,0.6822,0.68236,0.68206,0.68206,84399999.0
2005-11-09 14:03:00,0.68193,0.68225,0.68192,0.6821,92400000.0
2005-11-09 14:04:00,0.68217,0.68237,0.68216,0.68237,84499999.0
2005-11-09 14:05:00,0.68235,0.6824,0.68227,0.68227,92599998.0
2005-11-09 14:06:00,0.68237,0.68243,0.68228,0.68242,101799999.0
2005-11-09 14:07:00,0.6825,0.68274,0.6825,0.68274,72900001.0
2005-11-09 14:08:00,0.68241,0.68277,0.68228,0.68275,55200000.0
2005-11-09 14:09:00,0.68272,0.68272,0.68255,0.68255,103499999.0
2005-11-09 14:10:00,0.68268,0.68277,0.68268,0.68277,63800002.0
2005-11-09 14:11:00,0.68277,0.68277,0.68267,0.68267,38900000.0
2005-11-09 14:12:00,0.68264,0.68279,0.68264,0.68279,77399999.0
2005-11-09 14:13:00,0.6828,0.68283,0.68264,0.68273,37600000.0
2005-11-09 14:14:00,0.68253,0.68306,0.68253,0.68269,105699999.0
2005-11-09 14:15:00,0.68278,0.68278,0.6827,0.6827,52400000.0
2005-11-09 14:16:00,0.68258,0.68277,0.68258,0.68277,78400001.0
2005-11-09 14:17:00,0.68285,0.68285,0.68285,0.68285,26400000.0
2005-11-09 14:18:00,0.68283,0.68302,0.68273,0.68287,137599999.0
2005-11-09 14:19:00,0.68285,0.68312,0.68285,0.68304,112900000.0
2005-11-09 14:20:00,0.683,0.68305,0.68299,0.68299,51100001.0
2005-11-09 14:21:00,0.68294,0.68306,0.6829,0.68297,71400000.0
2005-11-09 14:22:00,0.68293,0.68315,0.68293,0.68315,35199999.0
2005-11-09 14:23:00,0.68319,0.68334,0.68314,0.68325,62699999.0
2005-11-09 14:24:00,0.68332,0.68332,0.68317,0.68332,60900000.0
2005-11-09 14:25:00,0.68324,0.68339,0.68311,0.68317,73000000.0
2005-11-09 14:26:00,0.68326,0.68333,0.68326,0.68329,126500001.0
2005-11-09 14:27:00,0.68356,0.68358,0.68327,0.68331,153800001.0
2005-11-09 14:28:00,0.68323,0.68347,0.68323,0.68347,119900002.0
2005-11-09 14:29:00,0.6833,0.68342,0.68321,0.68332,94700000.0
2005-11-09 14:30:00,0.68352,0.68354,0.68326,0.6834,108599998.0
2005-11-09 14:31:00,0.68333,0.68343,0.68333,0.68338,125500002.0
2005-11-09 14:32:00,0.68338,0.68342,0.68327,0.68333,73100002.0
2005-11-09 14:33:00,0.68335,0.68335,0.68328,0.68328,67800000.0
2005-11-09 14:34:00,0.6832,0.68325,0.68285,0.68299,89900000.0
2005-11-09 14:35:00,0.68282,0.68297,0.68282,0.68295,34400000.0
2005-11-09 14:36:00,0.68321,0.68352,0.68321,0.6835,76899998.0
2005-11-09 14:37:00,0.68355,0.68375,0.68334,0.68375,107700003.0
2005-11-09 14:38:00,0.68395,0.68395,0.68371,0.6839,51600000.0
2005-11-09 14:39:00,0.68386,0.68396,0.68358,0.6836,141399997.0
2005-11-09 14:40:00,0.68363,0.68369,0.6836,0.68364,57300000.0
2005-11-09 14:41:00,0.68362,0.68372,0.68358,0.68362,88400001.0
2005-11-09 14:42:00,0.68357,0.6836,0.68339,0.68344,89200000.0
2005-11-09 14:43:00,0.68329,0.68342,0.68326,0.68342,54300000.0
2005-11-09 14:44:00,0.68342,0.68367,0.68338,0.68345,149800000.0
2005-11-09 14:45:00,0.68349,0.68366,0.68333,0.68344,82200001.0
2005-11-09 14:46:00,0.6834,0.68385,0.68336,0.68347,114100001.0
2005-11-09 14:47:00,0.68344,0.68358,0.68325,0.68352,175800000.0
2005-11-09 14:48:00,0.68343,0.68343,0.68327,0.68327,61200000.0
2005-11-09 14:49:00,0.68327,0.68334,0.68324,0.6833,78100000.0
2005-11-09 14:50:00,0.6833,0.68335,0.6833,0.68335,19900000.0
2005-11-09 14:51:00,0.68328,0.6834,0.68322,0.68337,72000001.0
2005-11-09 14:52:00,0.68333,0.68362,0.68333,0.68347,73500000.0
2005-11-09 14:53:00,0.6834,0.6834,0.68314,0.68314,52600000.0
2005-11-09 14:54:00,0.68349,0.68362,0.68321,0.68331,165299997.0
2005-11-09 14:55:00,0.6833,0.68335,0.6833,0.6833,95900000.0
2005-11-09 14:56:00,0.68333,0.68347,0.68333,0.68347,33500000.0
2005-11-09 14:57:00,0.68345,0.6835,0.68343,0.68345,54000000.0
2005-11-09 14:58:00,0.68333,0.68343,0.68333,0.68335,126999998.0
2005-11-09 14:59:00,0.68342,0.68342,0.68324,0.68324,68600000.0
2005-11-09 15:00:00,0.68323,0.68336,0.68323,0.68336,42400000.0
2005-11-09 15:01:00,0.68341,0.68358,0.68339,0.68355,55699999.0
2005-11-09 15:02:00,0.68354,0.68354,0.68334,0.68334,101299999.0
2005-11-09 15:03:00,0.68341,0.6835,0.6834,0.6835,85100000.0
2005-11-09 15:04:00,0.68348,0.68353,0.6834,0.68353,34300000.0
2005-11-09 15:05:00,0.68348,0.6835,0.68341,0.68343,88000000.0
2005-11-09 15:06:00,0.68347,0.68353,0.6834,0.68353,164899998.0
2005-11-09 15:07:00,0.68353,0.68353,0.68337,0.68353,88400001.0
2005-11-09 15:08:00,0.6835,0.68355,0.68335,0.68335,155700001.0
2005-11-09 15:09:00,0.68355,0.68355,0.6835,0.6835,50100000.0
2005-11-09 15:10:00,0.68354,0.68357,0.6834,0.6834,91600000.0
2005-11-09 15:11:00,0.68342,0.68359,0.68335,0.6834,138000002.0
2005-11-09 15:12:00,0.68348,0.68353,0.68345,0.6835,89800000.0
2005-11-09 15:13:00,0.68345,0.6835,0.68337,0.6835,54300000.0
2005-11-09 15:14:00,0.68355,0.68355,0.68342,0.68354,92500000.0
2005-11-09 15:15:00,0.68353,0.68355,0.68344,0.68355,112100000.0
2005-11-09 15:16:00,0.68355,0.684,0.68355,0.684,78900001.0
2005-11-09 15:17:00,0.68386,0.68402,0.6838,0.68397,63000000.0
2005-11-09 15:18:00,0.68403,0.68409,0.68396,0.68396,113200000.0
2005-11-09 15:19:00,0.68402,0.68402,0.68388,0.68388,150500002.0
2005-11-09 15:20:00,0.68387,0.68393,0.68381,0.68393,95600000.0
2005-11-09 15:21:00,0.68398,0.684,0.68383,0.68383,42100000.0
2005-11-09 15:22:00,0.68389,0.68391,0.68389,0.68391,27000000.0
2005-11-09 15:23:00,0.68383,0.68409,0.68353,0.68404,58200001.0
2005-11-09 15:24:00,0.6838,0.68395,0.6838,0.6839,112499999.0
2005-11-09 15:25:00,0.68388,0.68399,0.68374,0.68392,147699998.0
2005-11-09 15:26:00,0.68385,0.68395,0.68383,0.6839,64600000.0
2005-11-09 15:27:00,0.68386,0.68396,0.68385,0.6839,70500000.0
2005-11-09 15:28:00,0.68385,0.684,0.68382,0.68385,47700000.0
2005-11-09 15:29:00,0.68385,0.68411,0.68385,0.684,98600000.0
2005-11-09 15:30:00,0.68402,0.68402,0.6839,0.6839,33500000.0
2005-11-09 15:31:00,0.68391,0.68418,0.68383,0.68398,121299999.0
2005-11-09 15:32:00,0.68395,0.68414,0.68392,0.68394,81000002.0
2005-11-09 15:33:00,0.68397,0.68397,0.68397,0.68397,31900000.0
2005-11-09 15:34:00,0.68417,0.6843,0.68383,0.6843,168300001.0
2005-11-09 15:35:00,0.68396,0.68396,0.68394,0.68394,33400001.0
2005-11-09 15:36:00,0.68385,0.6843,0.68379,0.68401,169999996.0
2005-11-09 15:37:00,0.68394,0.68401,0.68392,0.68393,50300000.0
2005-11-09 15:38:00,0.68412,0.68423,0.68408,0.68408,64400000.0
2005-11-09 15:39:00,0.684,0.68405,0.68395,0.68405,77900000.0
2005-11-09 15:40:00,0.68405,0.6841,0.68385,0.68385,82800000.0
2005-11-09 15:41:00,0.68397,0.68402,0.68387,0.68398,73300001.0
2005-11-09 15:42:00,0.68396,0.68397,0.68382,0.68388,87399998.0
2005-11-09 15:43:00,0.68399,0.68406,0.68393,0.68405,78100000.0
2005-11-09 15:44:00,0.68404,0.68419,0.68402,0.68413,100300000.0
2005-11-09 15:45:00,0.68417,0.68423,0.68417,0.68423,31100000.0
2005-11-09 15:46:00,0.68435,0.68445,0.68422,0.68422,67100001.0
2005-11-09 15:47:00,0.68433,0.68438,0.68433,0.68434,78000001.0
2005-11-09 15:48:00,0.68442,0.6847,0.68437,0.6847,137000000.0
2005-11-09 15:49:00,0.68438,0.68442,0.68431,0.68442,67300000.0
2005-11-09 15:50:00,0.68425,0.68439,0.68425,0.68426,142499999.0
2005-11-09 15:51:00,0.68431,0.68431,0.68422,0.68427,94400002.0
2005-11-09 15:52:00,0.68429,0.68443,0.68414,0.68415,78399999.0
2005-11-09 15:53:00,0.68412,0.68419,0.68407,0.68417,117500001.0
2005-11-09 15:54:00,0.68409,0.68409,0.68391,0.68391,63799999.0
2005-11-09 15:55:00,0.68387,0.68412,0.68387,0.68408,26100000.0
2005-11-09 15:56:00,0.68426,0.68433,0.68425,0.6843,109700002.0
2005-11-09 15:57:00,0.68432,0.68432,0.68415,0.68415,94199999.0
2005-11-09 15:58:00,0.68421,0.68421,0.68419,0.68419,53600001.0
2005-11-09 15:59:00,0.68413,0.6843,0.68412,0.6843,55400001.0
2005-11-09 16:00:00,0.68425,0.68433,0.68425,0.6843,87000002.0
2005-11-09 16:01:00,0.68432,0.68435,0.68425,0.6843,54299999.0
2005-11-09 16:02:00,0.68425,0.68425,0.68408,0.68408,41999999.0
2005-11-09 16:03:00,0.68429,0.68443,0.68416,0.68438,149200000.0
2005-11-09 16:04:00,0.68413,0.68415,0.68405,0.68415,60500001.0
2005-11-09 16:05:00,0.68408,0.68416,0.68405,0.68415,117000001.0
2005-11-09 16:06:00,0.68432,0.68438,0.68409,0.68429,99699998.0
2005-11-09 16:07:00,0.6841,0.68415,0.68407,0.68415,55200000.0
2005-11-09 16:08:00,0.68412,0.68418,0.68404,0.68416,69499999.0
2005-11-09 16:09:00,0.6842,0.6842,0.68404,0.68414,65400000.0
2005-11-09 16:10:00,0.68395,0.68415,0.68395,0.68415,15100000.0
2005-11-09 16:11:00,0.68415,0.68425,0.6841,0.6842,90900001.0
2005-11-09 16:12:00,0.684,0.68436,0.684,0.68418,105599998.0
2005-11-09 16:13:00,0.68417,0.68419,0.68407,0.68407,74000000.0
2005-11-09 16:14:00,0.68407,0.68413,0.68402,0.68402,30000000.0
2005-11-09 16:15:00,0.68396,0.68408,0.68394,0.68408,125499998.0
2005-11-09 16:16:00,0.6842,0.6842,0.68388,0.68393,46000000.0
2005-11-09 16:17:00,0.68395,0.68405,0.68395,0.68405,72500001.0
2005-11-09 16:18:00,0.68399,0.68414,0.68395,0.68403,53000000.0
2005-11-09 16:19:00,0.68399,0.68402,0.68382,0.68395,126800000.0
2005-11-09 16:20:00,0.68401,0.68427,0.68392,0.68423,101799999.0
2005-11-09 16:21:00,0.68413,0.6842,0.68391,0.68392,72700000.0
2005-11-09 16:22:00,0.68397,0.68398,0.68384,0.68384,98099999.0
2005-11-09 16:23:00,0.68373,0.68379,0.68373,0.68373,102500000.0
2005-11-09 16:24:00,0.68382,0.68382,0.68374,0.68374,79899999.0
2005-11-09 16:25:00,0.68366,0.68373,0.68359,0.68373,74000000.0
2005-11-09 16:26:00,0.68369,0.68384,0.68369,0.68378,60800000.0
2005-11-09 16:27:00,0.68371,0.68371,0.68354,0.6837,41500000.0
2005-11-09 16:28:00,0.68346,0.68373,0.68346,0.68366,94500001.0
2005-11-09 16:29:00,0.6836,0.6836,0.68349,0.68359,105699999.0
2005-11-09 16:30:00,0.68369,0.68372,0.68332,0.68332,56499999.0
2005-11-09 16:31:00,0.68332,0.68337,0.68282,0.68282,77700001.0
2005-11-09 16:32:00,0.68285,0.68285,0.68277,0.68277,140600000.0
2005-11-09 16:33:00,0.68276,0.68276,0.68241,0.68241,128199998.0
2005-11-09 16:34:00,0.68237,0.6829,0.68237,0.68289,115600000.0
2005-11-09 16:35:00,0.68297,0.68298,0.6828,0.68283,68200000.0
2005-11-09 16:36:00,0.68277,0.68295,0.68277,0.68281,88400000.0
2005-11-09 16:37:00,0.68283,0.68284,0.68266,0.68271,52300000.0
2005-11-09 16:38:00,0.68287,0.6831,0.68287,0.68288,89500000.0
2005-11-09 16:39:00,0.68263,0.68302,0.68263,0.68287,87200000.0
2005-11-09 16:40:00,0.68281,0.68292,0.68281,0.68288,35100000.0
2005-11-09 16:41:00,0.68295,0.68295,0.6829,0.68295,47900000.0
2005-11-09 16:42:00,0.68298,0.683,0.68294,0.68297,34900000.0
2005-11-09 16:43:00,0.68281,0.68286,0.68264,0.68264,95399999.0
2005-11-09 16:44:00,0.68268,0.6828,0.68265,0.68265,51499999.0
2005-11-09 16:45:00,0.68279,0.68279,0.68268,0.68272,147300002.0
2005-11-09 16:46:00,0.68285,0.68285,0.68278,0.68282,135500000.0
2005-11-09 16:47:00,0.6829,0.68305,0.6829,0.68305,111800000.0
2005-11-09 16:48:00,0.68315,0.68315,0.68305,0.68315,101000001.0
2005-11-09 16:49:00,0.68294,0.68318,0.68287,0.68308,90500000.0
2005-11-09 16:50:00,0.68307,0.68307,0.683,0.68302,48799999.0
2005-11-09 16:51:00,0.68309,0.68312,0.68292,0.68292,131199998.0
2005-11-09 16:52:00,0.68301,0.68301,0.68281,0.68281,89999998.0
2005-11-09 16:53:00,0.6828,0.68281,0.68274,0.68274,69600000.0
2005-11-09 16:54:00,0.68271,0.68285,0.68267,0.68282,134399998.0
2005-11-09 16:55:00,0.68284,0.68298,0.68279,0.68294,114700001.0
2005-11-09 16:56:00,0.68297,0.68298,0.68287,0.68287,57300000.0
2005-11-09 16:57:00,0.68287,0.68287,0.68277,0.68284,107000001.0
2005-11-09 16:58:00,0.68281,0.68281,0.68267,0.68273,149999999.0
2005-11-09 16:59:00,0.68265,0.68275,0.68255,0.68275,81499999.0
2005-11-09 17:00:00,0.68277,0.68285,0.68271,0.6828,99799999.0
2005-11-09 17:01:00,0.68295,0.683,0.6829,0.6829,48799999.0
2005-11-09 17:02:00,0.68301,0.68321,0.68301,0.6832,55700000.0
2005-11-09 17:03:00,0.68324,0.68333,0.68298,0.68333,65000001.0
2005-11-09 17:04:00,0.68344,0.68347,0.68322,0.68344,101200000.0
2005-11-09 17:05:00,0.68328,0.68328,0.68324,0.68324,23900000.0
2005-11-09 17:06:00,0.68318,0.68335,0.68303,0.68315,132999996.0
2005-11-09 17:07:00,0.68317,0.6832,0.68313,0.68319,83299999.0
2005-11-09 17:08:00,0.6832,0.68322,0.68295,0.68302,94299999.0
2005-11-09 17:09:00,0.68307,0.68317,0.68304,0.68316,105099999.0
2005-11-09 17:10:00,0.68308,0.68308,0.68303,0.68303,22500000.0
2005-11-09 17:11:00,0.68346,0.68346,0.68304,0.68327,164099998.0
2005-11-09 17:12:00,0.68334,0.68343,0.68306,0.68317,74700000.0
2005-11-09 17:13:00,0.68308,0.68313,0.683,0.683,68299999.0
2005-11-09 17:14:00,0.68306,0.68318,0.68298,0.68318,73799999.0
2005-11-09 17:15:00,0.68302,0.68302,0.68286,0.68286,74400000.0
2005-11-09 17:16:00,0.68272,0.6833,0.68272,0.68313,85999999.0
2005-11-09 17:17:00,0.68296,0.68312,0.68296,0.68308,100299998.0
2005-11-09 17:18:00,0.68332,0.68334,0.68291,0.68304,78000000.0
2005-11-09 17:19:00,0.6831,0.6831,0.6829,0.6829,97899998.0
2005-11-09 17:20:00,0.683,0.683,0.6828,0.68283,69899999.0
2005-11-09 17:21:00,0.68275,0.68292,0.68264,0.68281,87599998.0
2005-11-09 17:22:00,0.68277,0.68293,0.68277,0.68293,91399998.0
2005-11-09 17:23:00,0.68258,0.68299,0.68255,0.68292,114700000.0
2005-11-09 17:24:00,0.68287,0.68293,0.68281,0.68292,84600001.0
2005-11-09 17:25:00,0.68275,0.68275,0.6825,0.68273,102800000.0
2005-11-09 17:26:00,0.68271,0.68271,0.68257,0.68257,85900000.0
2005-11-09 17:27:00,0.68267,0.68278,0.68262,0.68262,83000000.0
2005-11-09 17:28:00,0.68265,0.68275,0.68265,0.6827,91800000.0
2005-11-09 17:29:00,0.68295,0.68301,0.68255,0.68265,85400000.0
2005-11-09 17:30:00,0.68273,0.68276,0.6826,0.6826,139600000.0
2005-11-09 17:31:00,0.68253,0.6827,0.68253,0.68254,63800000.0
2005-11-09 17:32:00,0.68253,0.68263,0.68253,0.68255,82400002.0
2005-11-09 17:33:00,0.68282,0.68288,0.68257,0.68269,170800000.0
2005-11-09 17:34:00,0.6826,0.68282,0.6825,0.68265,102700000.0
2005-11-09 17:35:00,0.6826,0.6827,0.6826,0.6827,73200001.0
2005-11-09 17:36:00,0.68272,0.68282,0.68271,0.68282,123600000.0
2005-11-09 17:37:00,0.68277,0.68285,0.68277,0.68285,92299998.0
2005-11-09 17:38:00,0.6829,0.68296,0.6829,0.68296,34300000.0
2005-11-09 17:39:00,0.68299,0.683,0.68294,0.68295,48500000.0
2005-11-09 17:40:00,0.68272,0.68289,0.68263,0.68281,120000000.0
2005-11-09 17:41:00,0.68278,0.6828,0.68278,0.6828,13600000.0
2005-11-09 17:42:00,0.68283,0.68296,0.68282,0.68296,62200000.0
2005-11-09 17:43:00,0.68305,0.68305,0.68293,0.683,102099999.0
2005-11-09 17:44:00,0.68307,0.68313,0.68305,0.68313,64699999.0
2005-11-09 17:45:00,0.68307,0.68328,0.68293,0.68328,117799998.0
2005-11-09 17:46:00,0.68294,0.68332,0.68289,0.68332,96499999.0
2005-11-09 17:47:00,0.68335,0.68344,0.68307,0.68328,143800001.0
2005-11-09 17:48:00,0.68315,0.68321,0.68292,0.68297,117500003.0
2005-11-09 17:49:00,0.68306,0.6834,0.68301,0.68317,109300001.0
2005-11-09 17:50:00,0.68305,0.68324,0.68305,0.68322,43800000.0
2005-11-09 17:51:00,0.68323,0.68347,0.68315,0.68327,70000000.0
2005-11-09 17:52:00,0.68311,0.68314,0.68311,0.68314,34400000.0
2005-11-09 17:53:00,0.68313,0.68325,0.68299,0.68316,58100000.0
2005-11-09 17:54:00,0.68337,0.68344,0.68297,0.68298,98900002.0
2005-11-09 17:55:00,0.68304,0.68325,0.68298,0.68301,144999999.0
2005-11-09 17:56:00,0.68308,0.6832,0.68302,0.68302,138900000.0
2005-11-09 17:57:00,0.68319,0.68326,0.68284,0.68292,98100000.0
2005-11-09 17:58:00,0.68305,0.68305,0.683,0.68302,95699999.0
2005-11-09 17:59:00,0.68296,0.68298,0.6827,0.6827,88299998.0
2005-11-09 18:00:00,0.68267,0.68298,0.68267,0.68284,97999999.0
2005-11-09 18:01:00,0.68289,0.6829,0.68281,0.68281,135600003.0
2005-11-09 18:02:00,0.68292,0.68292,0.6828,0.68281,38000000.0
2005-11-09 18:03:00,0.68277,0.6828,0.68265,0.68267,233799999.0
2005-11-09 18:04:00,0.68258,0.68258,0.68233,0.68233,189500001.0
2005-11-09 18:05:00,0.6824,0.68271,0.68239,0.68241,307700001.0
2005-11-09 18:06:00,0.68244,0.68244,0.68231,0.68231,75100000.0
2005-11-09 18:07:00,0.68221,0.68241,0.6822,0.68228,223400001.0
2005-11-09 18:08:00,0.68227,0.6824,0.68227,0.68239,80500001.0
2005-11-09 18:09:00,0.68243,0.68243,0.68221,0.68238,196100000.0
2005-11-09 18:10:00,0.68232,0.68244,0.68231,0.68232,178799999.0
2005-11-09 18:11:00,0.6823,0.68241,0.6823,0.68232,94100000.0
2005-11-09 18:12:00,0.68243,0.68243,0.68235,0.6824,71100000.0
2005-11-09 18:13:00,0.68239,0.68259,0.68239,0.68256,98099999.0
2005-11-09 18:14:00,0.68262,0.68291,0.68262,0.68278,83299999.0
2005-11-09 18:15:00,0.68269,0.68275,0.68265,0.68275,236899997.0
2005-11-09 18:16:00,0.68271,0.68271,0.68249,0.68261,401099998.0
2005-11-09 18:17:00,0.68268,0.6828,0.68253,0.68265,156299999.0
2005-11-09 18:18:00,0.68266,0.68285,0.68266,0.68276,287199999.0
2005-11-09 18:19:00,0.68277,0.68285,0.68264,0.68266,332400002.0
2005-11-09 18:20:00,0.68265,0.68277,0.68265,0.68275,127200001.0
2005-11-09 18:21:00,0.68279,0.68298,0.68259,0.68295,225500001.0
2005-11-09 18:22:00,0.6827,0.68275,0.68265,0.6827,149299998.0
2005-11-09 18:23:00,0.68284,0.68305,0.68262,0.68271,318499999.0
2005-11-09 18:24:00,0.68268,0.68305,0.68261,0.68305,247699998.0
2005-11-09 18:25:00,0.68276,0.68292,0.68274,0.68282,156300001.0
2005-11-09 18:26:00,0.68275,0.68285,0.68275,0.68285,170999999.0
2005-11-09 18:27:00,0.68274,0.68275,0.68245,0.68245,299800000.0
2005-11-09 18:28:00,0.68233,0.68253,0.68233,0.6824,182600002.0
2005-11-09 18:29:00,0.68246,0.68264,0.68246,0.68262,303499999.0
2005-11-09 18:30:00,0.68268,0.68275,0.68265,0.68275,128700003.0
2005-11-09 18:31:00,0.68273,0.68286,0.68273,0.6828,208699998.0
2005-11-09 18:32:00,0.68281,0.68291,0.6827,0.68282,92899999.0
2005-11-09 18:33:00,0.68289,0.68298,0.68284,0.68284,221599999.0
2005-11-09 18:34:00,0.68291,0.68302,0.68287,0.68302,90199999.0
2005-11-09 18:35:00,0.68302,0.68302,0.68283,0.68285,116200000.0
2005-11-09 18:36:00,0.68291,0.68309,0.68279,0.68301,124599999.0
2005-11-09 18:37:00,0.68285,0.68293,0.6828,0.68293,101300000.0
2005-11-09 18:38:00,0.6829,0.68295,0.6829,0.68295,147000000.0
2005-11-09 18:39:00,0.68309,0.6832,0.68282,0.6829,415800002.0
2005-11-09 18:40:00,0.68294,0.68306,0.68285,0.68304,86499998.0
2005-11-09 18:41:00,0.68298,0.68354,0.68289,0.6829,281500000.0
2005-11-09 18:42:00,0.6829,0.68295,0.68285,0.68295,79499999.0
2005-11-09 18:43:00,0.6829,0.68308,0.68275,0.68295,683299998.0
2005-11-09 18:44:00,0.6828,0.6831,0.6827,0.68309,322000000.0
2005-11-09 18:45:00,0.68306,0.68319,0.68299,0.68299,430799998.0
2005-11-09 18:46:00,0.6829,0.68295,0.6829,0.6829,93800000.0
2005-11-09 18:47:00,0.68308,0.68316,0.68275,0.6828,212199998.0
2005-11-09 18:48:00,0.68297,0.68304,0.68282,0.68282,170199999.0
2005-11-09 18:49:00,0.68283,0.68307,0.68279,0.68279,111500000.0
2005-11-09 18:50:00,0.68293,0.68293,0.68277,0.68284,155600001.0
2005-11-09 18:51:00,0.68275,0.68288,0.68275,0.68288,60700000.0
2005-11-09 18:52:00,0.6828,0.68328,0.68271,0.68321,72200000.0
2005-11-09 18:53:00,0.68287,0.68321,0.6828,0.6828,86700001.0
2005-11-09 18:54:00,0.68295,0.68295,0.6829,0.6829,47000000.0
2005-11-09 18:55:00,0.683,0.68316,0.68276,0.68295,139600000.0
2005-11-09 18:56:00,0.68295,0.68301,0.68295,0.68299,89200002.0
2005-11-09 18:57:00,0.683,0.683,0.6829,0.68292,90599998.0
2005-11-09 18:58:00,0.68289,0.68295,0.68287,0.68287,83799999.0
2005-11-09 18:59:00,0.68278,0.683,0.68275,0.683,238300003.0
2005-11-09 19:00:00,0.68304,0.68318,0.68292,0.68318,144299998.0
2005-11-09 19:01:00,0.68314,0.6832,0.68292,0.68308,52700000.0
2005-11-09 19:02:00,0.683,0.683,0.6829,0.683,107300000.0
2005-11-09 19:03:00,0.68326,0.6834,0.68278,0.68285,175600000.0
2005-11-09 19:04:00,0.68299,0.68314,0.68276,0.68276,123600000.0
2005-11-09 19:05:00,0.6829,0.68302,0.6829,0.683,102300000.0
2005-11-09 19:06:00,0.68317,0.68321,0.68284,0.68299,260499999.0
2005-11-09 19:07:00,0.68293,0.68296,0.68269,0.68283,285099999.0
2005-11-09 19:08:00,0.68297,0.68302,0.68289,0.68298,90799999.0
2005-11-09 19:09:00,0.68304,0.68306,0.68294,0.68302,127800000.0
2005-11-09 19:10:00,0.68305,0.68313,0.68302,0.68302,125899999.0
2005-11-09 19:11:00,0.68294,0.68304,0.68292,0.68292,98300000.0
2005-11-09 19:12:00,0.68287,0.68306,0.68287,0.68306,83800000.0
2005-11-09 19:13:00,0.68301,0.68307,0.68291,0.68301,96700000.0
2005-11-09 19:14:00,0.68307,0.68309,0.68292,0.68292,89600000.0
2005-11-09 19:15:00,0.6829,0.68295,0.6829,0.6829,87400000.0
2005-11-09 19:16:00,0.68284,0.68295,0.68284,0.68289,90799999.0
2005-11-09 19:17:00,0.68291,0.68313,0.68279,0.68292,109500000.0
2005-11-09 19:18:00,0.6828,0.68285,0.68278,0.68285,86900000.0
2005-11-09 19:19:00,0.68275,0.68285,0.68275,0.68285,112800000.0
2005-11-09 19:20:00,0.68281,0.68314,0.68276,0.6828,98500000.0
2005-11-09 19:21:00,0.68298,0.6831,0.68277,0.6831,161600001.0
2005-11-09 19:22:00,0.68277,0.68277,0.68256,0.68267,90499998.0
2005-11-09 19:23:00,0.68257,0.6827,0.68257,0.68269,85700002.0
2005-11-09 19:24:00,0.68278,0.68291,0.68278,0.68288,82899999.0
2005-11-09 19:25:00,0.68324,0.68335,0.68302,0.68324,125099999.0
2005-11-09 19:26:00,0.68312,0.68327,0.68295,0.68298,102799999.0
2005-11-09 19:27:00,0.68291,0.68292,0.68276,0.68277,163900000.0
2005-11-09 19:28:00,0.6829,0.6829,0.6826,0.68263,187900000.0
2005-11-09 19:29:00,0.68298,0.68298,0.68281,0.68285,88199999.0
2005-11-09 19:30:00,0.68277,0.68283,0.68275,0.68283,78000001.0
2005-11-09 19:31:00,0.68287,0.68306,0.68272,0.68297,78100000.0
2005-11-09 19:32:00,0.68289,0.6831,0.68285,0.68285,112899999.0
2005-11-09 19:33:00,0.68295,0.68307,0.68284,0.68296,146700001.0
2005-11-09 19:34:00,0.68285,0.68288,0.68273,0.68285,159499997.0
2005-11-09 19:35:00,0.68285,0.6829,0.68275,0.68285,193899998.0
2005-11-09 19:36:00,0.68293,0.68317,0.68268,0.68273,171599999.0
2005-11-09 19:37:00,0.68284,0.68297,0.68279,0.68279,68400000.0
2005-11-09 19:38:00,0.68285,0.68285,0.68278,0.6828,101400001.0
2005-11-09 19:39:00,0.68289,0.68298,0.68286,0.68289,249199999.0
2005-11-09 19:40:00,0.68297,0.68297,0.68286,0.68297,95800000.0
2005-11-09 19:41:00,0.68302,0.68308,0.68287,0.68287,56900000.0
2005-11-09 19:42:00,0.68277,0.6829,0.68277,0.68278,169100000.0
2005-11-09 19:43:00,0.68286,0.68306,0.68282,0.68282,75400000.0
2005-11-09 19:44:00,0.68284,0.68284,0.68263,0.68278,131500001.0
2005-11-09 19:45:00,0.68285,0.68295,0.6828,0.6828,74000000.0
2005-11-09 19:46:00,0.68282,0.68284,0.6827,0.68278,135800002.0
2005-11-09 19:47:00,0.68275,0.68275,0.6827,0.6827,57799998.0
2005-11-09 19:48:00,0.68269,0.68296,0.68266,0.68268,79900000.0
2005-11-09 19:49:00,0.68274,0.683,0.68264,0.68264,156599998.0
2005-11-09 19:50:00,0.6827,0.68271,0.68263,0.68268,87700000.0
2005-11-09 19:51:00,0.68271,0.68272,0.68245,0.68263,117000002.0
2005-11-09 19:52:00,0.68267,0.6829,0.68267,0.6829,128100002.0
2005-11-09 19:53:00,0.68301,0.68304,0.68295,0.683,182099998.0
2005-11-09 19:54:00,0.683,0.6831,0.683,0.68305,163000000.0
2005-11-09 19:55:00,0.68295,0.68322,0.68295,0.68322,246600001.0
2005-11-09 19:56:00,0.68322,0.68329,0.68295,0.68311,193500001.0
2005-11-09 19:57:00,0.68311,0.68311,0.68285,0.68305,145900000.0
2005-11-09 19:58:00,0.68343,0.68346,0.68305,0.68318,132699998.0
2005-11-09 19:59:00,0.68308,0.68311,0.68287,0.68287,81100000.0
2005-11-09 20:00:00,0.68287,0.68298,0.68285,0.6829,343499995.0
2005-11-09 20:01:00,0.6829,0.68295,0.68283,0.68293,140500001.0
2005-11-09 20:02:00,0.68295,0.68295,0.6829,0.6829,112600000.0
2005-11-09 20:03:00,0.68305,0.6831,0.68303,0.68308,69300000.0
2005-11-09 20:04:00,0.6834,0.68349,0.683,0.6834,170699999.0
2005-11-09 20:05:00,0.68338,0.68339,0.6831,0.68332,222000001.0
2005-11-09 20:06:00,0.6831,0.6831,0.68295,0.68305,233600000.0
2005-11-09 20:07:00,0.68326,0.68336,0.68312,0.68313,102100000.0
2005-11-09 20:08:00,0.68302,0.68319,0.68302,0.68319,46300000.0
2005-11-09 20:09:00,0.68327,0.68338,0.68307,0.6833,125800000.0
2005-11-09 20:10:00,0.68323,0.68331,0.68318,0.68318,115399999.0
2005-11-09 20:11:00,0.68344,0.68358,0.68316,0.68341,102899999.0
2005-11-09 20:12:00,0.68322,0.68338,0.68321,0.68331,72199999.0
2005-11-09 20:13:00,0.68331,0.68331,0.68284,0.6831,71000000.0
2005-11-09 20:14:00,0.68323,0.68355,0.68322,0.68355,135599999.0
2005-11-09 20:15:00,0.68346,0.68346,0.68324,0.68324,60800000.0
2005-11-09 20:16:00,0.68317,0.68344,0.68317,0.68333,387000000.0
2005-11-09 20:17:00,0.68332,0.68344,0.68331,0.68335,261099994.0
2005-11-09 20:18:00,0.6836,0.6837,0.68343,0.68366,94099999.0
2005-11-09 20:19:00,0.68335,0.68335,0.6833,0.68335,108000003.0
2005-11-09 20:20:00,0.68337,0.68337,0.68319,0.68327,54800000.0
2005-11-09 20:21:00,0.68342,0.68369,0.68342,0.68364,58300000.0
2005-11-09 20:22:00,0.68358,0.68365,0.68354,0.68365,95100000.0
2005-11-09 20:23:00,0.68365,0.6837,0.68355,0.6837,86300001.0
2005-11-09 20:24:00,0.68368,0.68383,0.68342,0.68383,104400000.0
2005-11-09 20:25:00,0.68379,0.68379,0.68335,0.68335,122299999.0
2005-11-09 20:26:00,0.68343,0.68357,0.68343,0.68357,64499999.0
2005-11-09 20:27:00,0.68358,0.68361,0.68347,0.68349,98300001.0
2005-11-09 20:28:00,0.68349,0.68363,0.68349,0.68363,51800000.0
2005-11-09 20:29:00,0.68363,0.68363,0.68351,0.68355,197100000.0
2005-11-09 20:30:00,0.68349,0.68392,0.68349,0.68392,310800000.0
2005-11-09 20:31:00,0.68397,0.68416,0.68386,0.68405,133599999.0
2005-11-09 20:32:00,0.68397,0.68417,0.68397,0.68403,116000002.0
2005-11-09 20:33:00,0.68405,0.68431,0.68405,0.68415,149700000.0
2005-11-09 20:34:00,0.6842,0.6842,0.68406,0.68409,86199999.0
2005-11-09 20:35:00,0.68405,0.68405,0.68395,0.684,69700000.0
2005-11-09 20:36:00,0.68393,0.68398,0.68377,0.68379,203700000.0
2005-11-09 20:37:00,0.68378,0.68395,0.68375,0.6838,240199998.0
2005-11-09 20:38:00,0.6839,0.68416,0.68389,0.68416,176600001.0
2005-11-09 20:39:00,0.68417,0.6842,0.68411,0.68411,106300000.0
2005-11-09 20:40:00,0.68405,0.68433,0.68386,0.68427,174700000.0
2005-11-09 20:41:00,0.68403,0.68418,0.684,0.68407,180300001.0
2005-11-09 20:42:00,0.68407,0.68425,0.68407,0.68418,72900000.0
2005-11-09 20:43:00,0.68419,0.68422,0.68415,0.68419,167599997.0
2005-11-09 20:44:00,0.68426,0.68452,0.6842,0.68426,122700002.0
2005-11-09 20:45:00,0.68419,0.68422,0.68408,0.68408,73000000.0
2005-11-09 20:46:00,0.6841,0.6841,0.6839,0.68391,39100001.0
2005-11-09 20:47:00,0.684,0.68419,0.684,0.68419,75500000.0
2005-11-09 20:48:00,0.68414,0.68423,0.68414,0.68414,63500000.0
2005-11-09 20:49:00,0.68404,0.68456,0.68404,0.68425,107499998.0
2005-11-09 20:50:00,0.68413,0.68413,0.68395,0.68396,131300001.0
2005-11-09 20:51:00,0.68397,0.68413,0.68397,0.68409,79100000.0
2005-11-09 20:52:00,0.68414,0.68433,0.68414,0.68415,137100000.0
2005-11-09 20:53:00,0.68422,0.68426,0.68409,0.6841,276200001.0
2005-11-09 20:54:00,0.6841,0.68422,0.68408,0.68422,114200000.0
2005-11-09 20:55:00,0.68441,0.68457,0.68408,0.68421,107200000.0
2005-11-09 20:56:00,0.68415,0.68427,0.68378,0.68427,99399999.0
2005-11-09 20:57:00,0.6843,0.6844,0.68415,0.6843,73300001.0
2005-11-09 20:58:00,0.68434,0.6845,0.68433,0.68434,265099999.0
2005-11-09 20:59:00,0.68443,0.68453,0.68438,0.68448,192299999.0
2005-11-09 21:00:00,0.68452,0.68461,0.68435,0.68453,250299995.0
2005-11-09 21:01:00,0.6844,0.68448,0.68436,0.68436,103999999.0
2005-11-09 21:02:00,0.6843,0.68435,0.68427,0.6843,105200000.0
2005-11-09 21:03:00,0.68441,0.68453,0.68436,0.68439,112400000.0
2005-11-09 21:04:00,0.68411,0.68428,0.68398,0.68398,118100000.0
2005-11-09 21:05:00,0.68409,0.68421,0.68403,0.68417,123800001.0
2005-11-09 21:06:00,0.68414,0.68429,0.68414,0.68421,153300001.0
2005-11-09 21:07:00,0.68432,0.68452,0.6842,0.68434,158000001.0
2005-11-09 21:08:00,0.68436,0.6844,0.68416,0.68423,138400000.0
2005-11-09 21:09:00,0.68424,0.68463,0.68424,0.6845,150500001.0
2005-11-09 21:10:00,0.68449,0.6847,0.68446,0.6847,47400000.0
2005-11-09 21:11:00,0.68473,0.68492,0.68462,0.68492,95700001.0
2005-11-09 21:12:00,0.68488,0.68488,0.68466,0.68478,162599999.0
2005-11-09 21:13:00,0.68471,0.68476,0.68462,0.68462,53700000.0
2005-11-09 21:14:00,0.68469,0.68472,0.68459,0.6846,100700001.0
2005-11-09 21:15:00,0.68466,0.68489,0.68463,0.68468,272099997.0
2005-11-09 21:16:00,0.68469,0.68469,0.68457,0.68465,92000000.0
2005-11-09 21:17:00,0.68465,0.68475,0.68455,0.68475,161900001.0
2005-11-09 21:18:00,0.68475,0.68481,0.68466,0.6848,115299999.0
2005-11-09 21:19:00,0.68485,0.6849,0.68467,0.68467,116899999.0
2005-11-09 21:20:00,0.68465,0.6847,0.6845,0.68455,271600004.0
2005-11-09 21:21:00,0.6846,0.6846,0.68444,0.68455,79500001.0
2005-11-09 21:22:00,0.68458,0.68459,0.68451,0.68452,72799998.0
2005-11-09 21:23:00,0.68458,0.68495,0.6845,0.68495,142500000.0
2005-11-09 21:24:00,0.68453,0.68453,0.6844,0.68442,94299999.0
2005-11-09 21:25:00,0.68458,0.6847,0.68438,0.6844,179999997.0
2005-11-09 21:26:00,0.68438,0.68474,0.68427,0.68451,135900002.0
2005-11-09 21:27:00,0.6844,0.68445,0.68435,0.68445,103600000.0
2005-11-09 21:28:00,0.68449,0.6846,0.68449,0.6846,44700000.0
2005-11-09 21:29:00,0.68464,0.68478,0.68457,0.6847,103300000.0
2005-11-09 21:30:00,0.68482,0.68488,0.68469,0.68484,146300000.0
2005-11-09 21:31:00,0.68481,0.68481,0.68474,0.68474,19100000.0
2005-11-09 21:32:00,0.68473,0.68491,0.68473,0.68491,38299999.0
2005-11-09 21:33:00,0.68507,0.6851,0.68498,0.68498,77800001.0
2005-11-09 21:34:00,0.68499,0.68504,0.68486,0.68493,92200000.0
2005-11-09 21:35:00,0.68489,0.68492,0.68482,0.68482,196799998.0
2005-11-09 21:36:00,0.68476,0.68511,0.68469,0.6848,187099999.0
2005-11-09 21:37:00,0.68484,0.68508,0.68476,0.68477,139299999.0
2005-11-09 21:38:00,0.68485,0.6849,0.6848,0.68482,132699997.0
2005-11-09 21:39:00,0.68482,0.68507,0.68479,0.68507,95700000.0
2005-11-09 21:40:00,0.68503,0.68503,0.68479,0.68491,153699998.0
2005-11-09 21:41:00,0.68469,0.68505,0.68469,0.68488,143000000.0
2005-11-09 21:42:00,0.68486,0.68495,0.68478,0.68485,99700001.0
2005-11-09 21:43:00,0.68487,0.68509,0.68487,0.68488,75000001.0
2005-11-09 21:44:00,0.68495,0.68495,0.68475,0.68475,42300000.0
2005-11-09 21:45:00,0.68505,0.68507,0.6847,0.6847,154100001.0
2005-11-09 21:46:00,0.68486,0.68486,0.68475,0.68477,73499999.0
2005-11-09 21:47:00,0.68488,0.68488,0.68464,0.6848,48300000.0
2005-11-09 21:48:00,0.68475,0.68477,0.68461,0.68477,92500000.0
2005-11-09 21:49:00,0.68494,0.68503,0.68456,0.68472,112000003.0
2005-11-09 21:50:00,0.6847,0.68512,0.6846,0.68512,84499998.0
2005-11-09 21:51:00,0.68512,0.68514,0.68461,0.68466,137100000.0
2005-11-09 21:52:00,0.68471,0.685,0.68471,0.68487,57000000.0
2005-11-09 21:53:00,0.68475,0.68485,0.68475,0.68485,35200000.0
2005-11-09 21:54:00,0.68485,0.68485,0.68475,0.6848,106999999.0
2005-11-09 21:55:00,0.68474,0.68514,0.68468,0.68483,124699999.0
2005-11-09 21:56:00,0.68484,0.68511,0.68478,0.68478,115099999.0
2005-11-09 21:57:00,0.68482,0.68502,0.68475,0.68486,132500001.0
2005-11-09 21:58:00,0.68488,0.68499,0.68488,0.6849,57100000.0
2005-11-09 21:59:00,0.6849,0.68506,0.68478,0.685,87699999.0
2005-11-09 22:00:00,0.68508,0.68515,0.68487,0.68497,71900001.0
2005-11-09 22:01:00,0.68493,0.68502,0.68475,0.68492,111700000.0
2005-11-09 22:02:00,0.68461,0.68483,0.68453,0.68463,90100001.0
2005-11-09 22:03:00,0.68465,0.68477,0.68458,0.68477,128000000.0
2005-11-09 22:04:00,0.68435,0.68493,0.68435,0.6849,108700001.0
2005-11-09 22:05:00,0.68476,0.68494,0.68464,0.68475,106400000.0
2005-11-09 22:06:00,0.68445,0.68487,0.68434,0.6844,109000001.0
2005-11-09 22:07:00,0.68426,0.68456,0.68422,0.68446,84400000.0
2005-11-09 22:08:00,0.68463,0.68466,0.68429,0.68445,123000001.0
2005-11-09 22:09:00,0.68459,0.68459,0.68421,0.68437,102899999.0
2005-11-09 22:10:00,0.68439,0.68447,0.6842,0.6842,134900001.0
2005-11-09 22:11:00,0.68427,0.6846,0.68427,0.6845,72299999.0
2005-11-09 22:12:00,0.68455,0.68462,0.68426,0.68431,114300000.0
2005-11-09 22:13:00,0.68443,0.68457,0.6843,0.68457,70499999.0
2005-11-09 22:14:00,0.68477,0.68477,0.68428,0.6844,78799998.0
2005-11-09 22:15:00,0.68448,0.68459,0.68424,0.68438,145999999.0
2005-11-09 22:16:00,0.68419,0.68455,0.68408,0.68455,106599999.0
2005-11-09 22:17:00,0.68449,0.68449,0.68409,0.68414,103300003.0
2005-11-09 22:18:00,0.68428,0.68452,0.68428,0.68438,98699999.0
2005-11-09 22:19:00,0.68438,0.68452,0.68416,0.68436,106000001.0
2005-11-09 22:20:00,0.68433,0.68441,0.68411,0.68429,125900000.0
2005-11-09 22:21:00,0.68411,0.68425,0.68402,0.68409,108000000.0
2005-11-09 22:22:00,0.68407,0.68443,0.68399,0.68436,58200000.0
2005-11-09 22:23:00,0.68416,0.68438,0.68411,0.68436,123399997.0
2005-11-09 22:24:00,0.68415,0.6843,0.68395,0.68409,173200000.0
2005-11-09 22:25:00,0.684,0.68409,0.6838,0.6838,136000001.0
2005-11-09 22:26:00,0.6839,0.68407,0.68385,0.68407,98599999.0
2005-11-09 22:27:00,0.68409,0.68424,0.68384,0.68391,71100000.0
2005-11-09 22:28:00,0.68437,0.68438,0.68392,0.68393,105000000.0
2005-11-09 22:29:00,0.68421,0.68445,0.6841,0.6841,114700001.0
2005-11-09 22:30:00,0.68405,0.68479,0.68398,0.68434,154200002.0
2005-11-09 22:31:00,0.68443,0.68464,0.68422,0.68433,138500002.0
2005-11-09 22:32:00,0.68402,0.68417,0.68394,0.68398,117600000.0
2005-11-09 22:33:00,0.68394,0.68429,0.68387,0.68402,116800002.0
2005-11-09 22:34:00,0.68412,0.68442,0.68374,0.68401,125700002.0
2005-11-09 22:35:00,0.68416,0.68424,0.68387,0.68404,87099999.0
2005-11-09 22:36:00,0.68385,0.68454,0.68376,0.68445,119700001.0
2005-11-09 22:37:00,0.68455,0.68457,0.68412,0.68437,91000001.0
2005-11-09 22:38:00,0.68431,0.68476,0.68406,0.68471,83800000.0
2005-11-09 22:39:00,0.68458,0.68499,0.68446,0.68478,133300000.0
2005-11-09 22:40:00,0.68471,0.68471,0.6843,0.68437,117300001.0
2005-11-09 22:41:00,0.68454,0.68457,0.68421,0.68446,163399999.0
2005-11-09 22:42:00,0.68439,0.68449,0.68426,0.68438,110600004.0
2005-11-09 22:43:00,0.68425,0.6846,0.68408,0.68431,208799997.0
2005-11-09 22:44:00,0.68439,0.68487,0.68426,0.68452,166600001.0
2005-11-09 22:45:00,0.68461,0.68486,0.68429,0.68455,164000000.0
2005-11-09 22:46:00,0.68457,0.68475,0.68428,0.68434,180799999.0
2005-11-09 22:47:00,0.68437,0.68466,0.68435,0.68466,118200000.0
2005-11-09 22:48:00,0.6847,0.68477,0.68425,0.68435,104800001.0
2005-11-09 22:49:00,0.6845,0.68462,0.68414,0.68427,89799999.0
2005-11-09 22:50:00,0.68436,0.68458,0.68399,0.68429,195200001.0
2005-11-09 22:51:00,0.68434,0.68455,0.68419,0.6842,143399999.0
2005-11-09 22:52:00,0.68438,0.68451,0.68418,0.68451,153499997.0
2005-11-09 22:53:00,0.68462,0.6847,0.68426,0.68454,70099999.0
2005-11-09 22:54:00,0.68451,0.68461,0.68432,0.68432,97599999.0
2005-11-09 22:55:00,0.68422,0.68465,0.68422,0.68436,133000001.0
2005-11-09 22:56:00,0.68441,0.68468,0.68426,0.68466,79900000.0
2005-11-09 22:57:00,0.68449,0.68461,0.68438,0.68438,118899999.0
2005-11-09 22:58:00,0.68434,0.68457,0.68429,0.68439,89400000.0
2005-11-09 22:59:00,0.68436,0.68453,0.68413,0.68413,127500001.0
2005-11-09 23:00:00,0.68429,0.68442,0.68424,0.68441,115199998.0
2005-11-09 23:01:00,0.68444,0.68451,0.68415,0.6844,119500000.0
2005-11-09 23:02:00,0.68437,0.6845,0.68431,0.68431,62300000.0
2005-11-09 23:03:00,0.68437,0.68445,0.68434,0.68443,80099999.0
2005-11-09 23:04:00,0.68423,0.68466,0.68423,0.68428,144300001.0
2005-11-09 23:05:00,0.68437,0.68458,0.68426,0.6845,72400002.0
2005-11-09 23:06:00,0.68448,0.68452,0.68432,0.68445,130100000.0
2005-11-09 23:07:00,0.68447,0.68448,0.68427,0.68448,130399999.0
2005-11-09 23:08:00,0.6845,0.68473,0.68435,0.68439,84500000.0
2005-11-09 23:09:00,0.68456,0.68477,0.68449,0.68465,63200000.0
2005-11-09 23:10:00,0.68477,0.68488,0.68463,0.68466,67800000.0
2005-11-09 23:11:00,0.68472,0.6848,0.6844,0.6844,100799999.0
2005-11-09 23:12:00,0.6843,0.68456,0.68411,0.68411,110899999.0
2005-11-09 23:13:00,0.68422,0.68422,0.68375,0.68408,98100002.0
2005-11-09 23:14:00,0.68407,0.68428,0.68385,0.68395,194700000.0
2005-11-09 23:15:00,0.68407,0.68419,0.68383,0.68395,89300002.0
2005-11-09 23:16:00,0.68411,0.68411,0.68372,0.68393,118700002.0
2005-11-09 23:17:00,0.68395,0.68399,0.6834,0.68349,70800000.0
2005-11-09 23:18:00,0.68368,0.68379,0.68358,0.68376,104199999.0
2005-11-09 23:19:00,0.68376,0.68385,0.68362,0.68376,88100000.0
2005-11-09 23:20:00,0.6839,0.6839,0.68362,0.68372,99299999.0
2005-11-09 23:21:00,0.68396,0.68399,0.6835,0.68357,69399999.0
2005-11-09 23:22:00,0.6835,0.68376,0.6835,0.68365,89099999.0
2005-11-09 23:23:00,0.6836,0.68403,0.68345,0.68389,111699999.0
2005-11-09 23:24:00,0.68377,0.68402,0.68351,0.68397,98000000.0
2005-11-09 23:25:00,0.68392,0.68399,0.68363,0.68399,137300002.0
2005-11-09 23:26:00,0.68373,0.68409,0.6837,0.68408,94200001.0
2005-11-09 23:27:00,0.68402,0.6841,0.68372,0.68401,133900000.0
2005-11-09 23:28:00,0.68415,0.68417,0.68345,0.68377,106000000.0
2005-11-09 23:29:00,0.68394,0.68404,0.68372,0.68385,133099998.0
2005-11-09 23:30:00,0.68389,0.68402,0.68376,0.6838,110500000.0
2005-11-09 23:31:00,0.6839,0.68404,0.68386,0.68394,98599999.0
2005-11-09 23:32:00,0.68397,0.68422,0.68393,0.68407,127799998.0
2005-11-09 23:33:00,0.68399,0.68408,0.68376,0.68385,115000001.0
2005-11-09 23:34:00,0.68381,0.68433,0.68372,0.68414,134199999.0
2005-11-09 23:35:00,0.6841,0.68419,0.68383,0.68419,105100000.0
2005-11-09 23:36:00,0.6844,0.6844,0.68384,0.68384,121199999.0
2005-11-09 23:37:00,0.68395,0.68407,0.68389,0.68407,81499999.0
2005-11-09 23:38:00,0.68417,0.68423,0.68381,0.68407,182400003.0
2005-11-09 23:39:00,0.68396,0.68396,0.68382,0.68385,81000001.0
2005-11-09 23:40:00,0.68392,0.68412,0.68383,0.68412,114999999.0
2005-11-09 23:41:00,0.68406,0.68428,0.68388,0.68407,105999999.0
2005-11-09 23:42:00,0.68402,0.68414,0.68339,0.68356,104400001.0
2005-11-09 23:43:00,0.68402,0.68415,0.68367,0.68403,50999998.0
2005-11-09 23:44:00,0.68428,0.68431,0.68387,0.68397,151400000.0
2005-11-09 23:45:00,0.68398,0.68566,0.68398,0.68557,124399999.0
2005-11-09 23:46:00,0.68576,0.68619,0.68573,0.68619,107500000.0
2005-11-09 23:47:00,0.68611,0.68668,0.68596,0.68668,89300000.0
2005-11-09 23:48:00,0.68658,0.68732,0.68658,0.68726,102299999.0
2005-11-09 23:49:00,0.6873,0.68733,0.68648,0.68648,85300001.0
2005-11-09 23:50:00,0.68665,0.68684,0.68629,0.68665,171099999.0
2005-11-09 23:51:00,0.68633,0.6867,0.68614,0.6863,137899999.0
2005-11-09 23:52:00,0.68622,0.68646,0.68599,0.68617,104400001.0
2005-11-09 23:53:00,0.68626,0.68626,0.68583,0.68613,135699999.0
2005-11-09 23:54:00,0.68599,0.68606,0.6856,0.68606,61000000.0
2005-11-09 23:55:00,0.68614,0.68623,0.68577,0.68577,88500000.0
2005-11-09 23:56:00,0.68601,0.68622,0.68593,0.68618,107200002.0
2005-11-09 23:57:00,0.68631,0.68647,0.68606,0.6862,111500000.0
2005-11-09 23:58:00,0.68627,0.68656,0.6862,0.6862,86000000.0
2005-11-09 23:59:00,0.6861,0.68645,0.686,0.686,80400000.0
2005-11-10 00:00:00,0.68613,0.68647,0.68613,0.68635,67700001.0
2005-11-10 00:01:00,0.68638,0.68653,0.68611,0.68617,136299999.0
2005-11-10 00:02:00,0.68637,0.6866,0.68622,0.68637,75500000.0
2005-11-10 00:03:00,0.68608,0.68632,0.68577,0.68632,136899999.0
2005-11-10 00:04:00,0.68624,0.68665,0.68624,0.68658,111599999.0
2005-11-10 00:05:00,0.68669,0.68672,0.68619,0.68628,156799998.0
2005-11-10 00:06:00,0.68624,0.68658,0.68622,0.68642,103500000.0
2005-11-10 00:07:00,0.68635,0.68673,0.68628,0.68668,146400001.0
2005-11-10 00:08:00,0.68685,0.68693,0.68657,0.68693,172999998.0
2005-11-10 00:09:00,0.68668,0.687,0.68665,0.68693,83499999.0
2005-11-10 00:10:00,0.68661,0.68698,0.68655,0.68695,120800003.0
2005-11-10 00:11:00,0.68683,0.68713,0.6868,0.68702,108799999.0
2005-11-10 00:12:00,0.68681,0.68705,0.68675,0.68675,188400003.0
2005-11-10 00:13:00,0.68679,0.68696,0.68654,0.68667,120800001.0
2005-11-10 00:14:00,0.68626,0.68675,0.68626,0.6866,118599999.0
2005-11-10 00:15:00,0.68653,0.68687,0.68653,0.68675,78500000.0
2005-11-10 00:16:00,0.68679,0.68679,0.6865,0.68657,103100000.0
2005-11-10 00:17:00,0.68668,0.68686,0.68636,0.68643,64800000.0
2005-11-10 00:18:00,0.68661,0.68679,0.68647,0.68669,70999999.0
2005-11-10 00:19:00,0.68668,0.68694,0.68657,0.6869,103000000.0
2005-11-10 00:20:00,0.68673,0.68676,0.68652,0.68668,132299999.0
2005-11-10 00:21:00,0.68685,0.68705,0.68662,0.68678,73800001.0
2005-11-10 00:22:00,0.68692,0.687,0.68669,0.6869,124099999.0
2005-11-10 00:23:00,0.68673,0.68693,0.68665,0.68668,134200000.0
2005-11-10 00:24:00,0.68676,0.6868,0.68654,0.68654,128699997.0
2005-11-10 00:25:00,0.68677,0.68681,0.68645,0.68647,95600001.0
2005-11-10 00:26:00,0.68643,0.68669,0.68637,0.68662,123900001.0
2005-11-10 00:27:00,0.68651,0.68673,0.68637,0.68661,100800001.0
2005-11-10 00:28:00,0.68484,0.68641,0.68484,0.68641,189600001.0
2005-11-10 00:29:00,0.68664,0.68679,0.68632,0.68633,75400000.0
2005-11-10 00:30:00,0.68643,0.68643,0.68606,0.68606,46600000.0
2005-11-10 00:31:00,0.6864,0.68655,0.68628,0.68653,88400000.0
2005-11-10 00:32:00,0.68636,0.68648,0.68636,0.68648,116300000.0
2005-11-10 00:33:00,0.68659,0.68667,0.6865,0.6865,82399999.0
2005-11-10 00:34:00,0.68668,0.68672,0.68666,0.68672,34799999.0
2005-11-10 00:35:00,0.68667,0.68676,0.68653,0.68661,119300000.0
2005-11-10 00:36:00,0.68665,0.68667,0.68657,0.68658,87400000.0
2005-11-10 00:37:00,0.68675,0.68675,0.68651,0.6867,88400001.0
2005-11-10 00:38:00,0.68679,0.68695,0.68657,0.6866,143599998.0
2005-11-10 00:39:00,0.68676,0.68683,0.68672,0.68683,92900000.0
2005-11-10 00:40:00,0.68677,0.68682,0.68672,0.68678,64700000.0
2005-11-10 00:41:00,0.6868,0.6868,0.68654,0.68675,128899999.0
2005-11-10 00:42:00,0.68678,0.68685,0.68678,0.6868,64100000.0
2005-11-10 00:43:00,0.68688,0.68692,0.68681,0.68681,57400000.0
2005-11-10 00:44:00,0.68688,0.68696,0.68685,0.68686,37400000.0
2005-11-10 00:45:00,0.68685,0.68695,0.68685,0.6869,41400000.0
2005-11-10 00:46:00,0.68716,0.68728,0.68675,0.6868,78299999.0
2005-11-10 00:47:00,0.68702,0.68703,0.68702,0.68703,49100002.0
2005-11-10 00:48:00,0.68712,0.68714,0.68703,0.68707,102499999.0
2005-11-10 00:49:00,0.68704,0.6873,0.68704,0.6873,89400000.0
2005-11-10 00:50:00,0.68728,0.68742,0.68717,0.68742,80400000.0
2005-11-10 00:51:00,0.6875,0.6875,0.68723,0.68742,124200000.0
2005-11-10 00:52:00,0.6874,0.68748,0.68735,0.68742,72600000.0
2005-11-10 00:53:00,0.68753,0.68815,0.68753,0.68795,105700002.0
2005-11-10 00:54:00,0.68785,0.68792,0.6878,0.68786,107300000.0
2005-11-10 00:55:00,0.68783,0.68783,0.68777,0.68777,80800001.0
2005-11-10 00:56:00,0.68776,0.6878,0.68773,0.6878,54800000.0
2005-11-10 00:57:00,0.68763,0.68763,0.68734,0.68734,29500000.0
2005-11-10 00:58:00,0.68733,0.68746,0.68733,0.68737,75399999.0
2005-11-10 00:59:00,0.6873,0.68741,0.68729,0.68731,158400001.0
2005-11-10 01:00:00,0.68745,0.68756,0.68715,0.68715,123500000.0
2005-11-10 01:01:00,0.68715,0.68715,0.68715,0.68715,19100000.0
2005-11-10 01:02:00,0.68691,0.68702,0.68682,0.6869,112200002.0
2005-11-10 01:03:00,0.68672,0.68677,0.68655,0.68656,140000001.0
2005-11-10 01:04:00,0.68648,0.68661,0.68639,0.68661,67800000.0
2005-11-10 01:05:00,0.68664,0.68673,0.68646,0.68654,80000000.0
2005-11-10 01:06:00,0.68649,0.68658,0.68641,0.68653,63800000.0
2005-11-10 01:07:00,0.68657,0.68663,0.68653,0.68663,41600000.0
2005-11-10 01:08:00,0.68657,0.6866,0.68657,0.6866,36299998.0
2005-11-10 01:09:00,0.68665,0.68665,0.68655,0.68662,70600000.0
2005-11-10 01:10:00,0.68655,0.68656,0.68652,0.68652,41500000.0
2005-11-10 01:11:00,0.68649,0.68669,0.68646,0.68646,98300000.0
2005-11-10 01:12:00,0.68646,0.68655,0.68638,0.68638,113299999.0
2005-11-10 01:13:00,0.68649,0.68653,0.68645,0.68653,101400000.0
2005-11-10 01:14:00,0.68644,0.68651,0.68642,0.68646,118399998.0
2005-11-10 01:15:00,0.68657,0.68663,0.68657,0.68663,27800000.0
2005-11-10 01:16:00,0.6866,0.68665,0.6866,0.68663,64700000.0
2005-11-10 01:17:00,0.68665,0.68665,0.68665,0.68665,12700000.0
2005-11-10 01:18:00,0.68663,0.68665,0.6865,0.68663,114699998.0
2005-11-10 01:19:00,0.68666,0.68688,0.68664,0.6867,85200000.0
2005-11-10 01:20:00,0.68662,0.68668,0.68659,0.68668,71000000.0
2005-11-10 01:21:00,0.68668,0.68678,0.68668,0.68669,76200001.0
2005-11-10 01:22:00,0.68652,0.6869,0.68652,0.68677,89499998.0
2005-11-10 01:23:00,0.68658,0.68669,0.68649,0.68658,88200001.0
2005-11-10 01:24:00,0.68657,0.6867,0.68652,0.6867,91200000.0
2005-11-10 01:25:00,0.68667,0.68694,0.68661,0.68693,82100001.0
2005-11-10 01:26:00,0.68699,0.68719,0.68678,0.68693,116900000.0
2005-11-10 01:27:00,0.68662,0.68689,0.68657,0.68689,125300000.0
2005-11-10 01:28:00,0.68692,0.68692,0.68673,0.68688,109400001.0
2005-11-10 01:29:00,0.6869,0.6869,0.68672,0.6868,105299999.0
2005-11-10 01:30:00,0.68697,0.68701,0.68693,0.68693,59800000.0
2005-11-10 01:31:00,0.68696,0.68698,0.68683,0.6869,79399999.0
2005-11-10 01:32:00,0.6868,0.68685,0.6868,0.68685,91799999.0
2005-11-10 01:33:00,0.68673,0.68673,0.68651,0.68662,56400000.0
2005-11-10 01:34:00,0.68681,0.68684,0.68657,0.68674,129799997.0
2005-11-10 01:35:00,0.68658,0.68686,0.68656,0.68674,80500000.0
2005-11-10 01:36:00,0.68667,0.68688,0.68659,0.68678,104799999.0
2005-11-10 01:37:00,0.68668,0.68668,0.6866,0.6866,88400001.0
2005-11-10 01:38:00,0.68667,0.68679,0.68664,0.68664,96400000.0
2005-11-10 01:39:00,0.68697,0.68702,0.68652,0.68652,87800000.0
2005-11-10 01:40:00,0.68675,0.68697,0.68674,0.68674,69099999.0
2005-11-10 01:41:00,0.68683,0.68688,0.68677,0.68682,154399999.0
2005-11-10 01:42:00,0.68668,0.68668,0.68661,0.68662,110099997.0
2005-11-10 01:43:00,0.68668,0.68673,0.68665,0.68668,28300000.0
2005-11-10 01:44:00,0.68663,0.68666,0.68644,0.68666,86099999.0
2005-11-10 01:45:00,0.68676,0.68693,0.68676,0.68681,34300000.0
2005-11-10 01:46:00,0.68669,0.68687,0.68668,0.68674,94400001.0
2005-11-10 01:47:00,0.68682,0.6869,0.68662,0.68667,66100000.0
2005-11-10 01:48:00,0.6868,0.68684,0.68669,0.68672,67999999.0
2005-11-10 01:49:00,0.68674,0.68687,0.68673,0.68687,84100000.0
2005-11-10 01:50:00,0.68692,0.68692,0.6867,0.6868,64899999.0
2005-11-10 01:51:00,0.68684,0.68701,0.68684,0.68701,56500000.0
2005-11-10 01:52:00,0.68698,0.68698,0.68688,0.6869,32000000.0
2005-11-10 01:53:00,0.68688,0.68689,0.68675,0.68689,46200000.0
2005-11-10 01:54:00,0.68709,0.68745,0.68709,0.68745,133099999.0
2005-11-10 01:55:00,0.68737,0.68738,0.68693,0.68708,99100000.0
2005-11-10 01:56:00,0.68709,0.68716,0.68704,0.68716,70500000.0
2005-11-10 01:57:00,0.68712,0.68733,0.68712,0.68727,74200000.0
2005-11-10 01:58:00,0.68729,0.68742,0.68728,0.68728,66499999.0
2005-11-10 01:59:00,0.68718,0.6872,0.68711,0.68715,84899999.0
2005-11-10 02:00:00,0.68714,0.68738,0.68714,0.68738,36700000.0
2005-11-10 02:01:00,0.68747,0.68747,0.6873,0.68742,63400000.0
2005-11-10 02:02:00,0.68718,0.68723,0.6871,0.6871,98799999.0
2005-11-10 02:03:00,0.68703,0.68722,0.68688,0.68688,89300001.0
2005-11-10 02:04:00,0.68698,0.68704,0.68695,0.68704,103499999.0
2005-11-10 02:05:00,0.687,0.687,0.68691,0.68697,41500000.0
2005-11-10 02:06:00,0.68693,0.68701,0.68693,0.68697,61400000.0
2005-11-10 02:07:00,0.68686,0.68716,0.68677,0.68705,102900000.0
2005-11-10 02:08:00,0.68678,0.68707,0.68672,0.68695,122599999.0
2005-11-10 02:09:00,0.68697,0.687,0.68696,0.68699,52200000.0
2005-11-10 02:10:00,0.68704,0.68704,0.6869,0.687,48100000.0
2005-11-10 02:11:00,0.68705,0.68708,0.68683,0.68685,88500000.0
2005-11-10 02:12:00,0.68687,0.68706,0.68687,0.68704,63400000.0
2005-11-10 02:13:00,0.68684,0.68691,0.68681,0.68682,74200000.0
2005-11-10 02:14:00,0.68692,0.68708,0.68692,0.68693,113600000.0
2005-11-10 02:15:00,0.68688,0.6871,0.68678,0.68702,55999999.0
2005-11-10 02:16:00,0.68683,0.68695,0.68683,0.6869,94200000.0
2005-11-10 02:17:00,0.68694,0.68701,0.68694,0.68701,30900000.0
2005-11-10 02:18:00,0.68685,0.68691,0.68665,0.68665,53400000.0
2005-11-10 02:19:00,0.68654,0.68662,0.68641,0.68641,41300000.0
2005-11-10 02:20:00,0.68639,0.6866,0.68639,0.68644,93299999.0
2005-11-10 02:21:00,0.68639,0.68665,0.68639,0.68659,51900001.0
2005-11-10 02:22:00,0.68646,0.68652,0.68641,0.68645,92400000.0
2005-11-10 02:23:00,0.68624,0.68638,0.68611,0.68611,85599999.0
2005-11-10 02:24:00,0.68612,0.68623,0.6861,0.6862,50700000.0
2005-11-10 02:25:00,0.68605,0.68605,0.68567,0.68585,99499999.0
2005-11-10 02:26:00,0.68597,0.68599,0.68584,0.68584,104800002.0
2005-11-10 02:27:00,0.68595,0.686,0.68585,0.686,69700001.0
2005-11-10 02:28:00,0.686,0.686,0.68573,0.68573,65299999.0
2005-11-10 02:29:00,0.68573,0.68605,0.68573,0.68579,90899999.0
2005-11-10 02:30:00,0.68569,0.68569,0.68523,0.68528,51400000.0
2005-11-10 02:31:00,0.6853,0.68555,0.6853,0.68555,114200000.0
2005-11-10 02:32:00,0.68556,0.6857,0.68556,0.6856,62799999.0
2005-11-10 02:33:00,0.68568,0.68602,0.68568,0.68599,119999998.0
2005-11-10 02:34:00,0.68602,0.6862,0.68599,0.68615,102900000.0
2005-11-10 02:35:00,0.68628,0.68649,0.68622,0.68622,37400000.0
2005-11-10 02:36:00,0.68623,0.68646,0.68623,0.68635,80000000.0
2005-11-10 02:37:00,0.68639,0.68639,0.68612,0.68612,86999999.0
2005-11-10 02:38:00,0.6862,0.68635,0.6862,0.68635,92900000.0
2005-11-10 02:39:00,0.68637,0.68644,0.6863,0.68637,87299997.0
2005-11-10 02:40:00,0.68637,0.68642,0.68612,0.68612,109999998.0
2005-11-10 02:41:00,0.68595,0.68614,0.68587,0.686,162100002.0
2005-11-10 02:42:00,0.68603,0.68618,0.68598,0.68608,108000000.0
2005-11-10 02:43:00,0.686,0.68605,0.686,0.68605,71900002.0
2005-11-10 02:44:00,0.68604,0.68604,0.68596,0.68599,107400000.0
2005-11-10 02:45:00,0.68606,0.6861,0.68599,0.68607,196399999.0
2005-11-10 02:46:00,0.6859,0.68604,0.68585,0.68593,155899998.0
2005-11-10 02:47:00,0.68585,0.68611,0.68585,0.68598,158400000.0
2005-11-10 02:48:00,0.686,0.686,0.68585,0.68588,88399999.0
2005-11-10 02:49:00,0.68602,0.6862,0.68602,0.6862,32500000.0
2005-11-10 02:50:00,0.68625,0.68625,0.6861,0.68615,68499999.0
2005-11-10 02:51:00,0.68615,0.68615,0.68595,0.68607,149699999.0
2005-11-10 02:52:00,0.68615,0.68626,0.68614,0.68617,82599999.0
2005-11-10 02:53:00,0.68623,0.68637,0.68623,0.68637,22200000.0
2005-11-10 02:54:00,0.68631,0.6864,0.68626,0.68628,93400001.0
2005-11-10 02:55:00,0.68627,0.68627,0.68619,0.68621,102000000.0
2005-11-10 02:56:00,0.68642,0.68668,0.68642,0.68659,61300000.0
2005-11-10 02:57:00,0.68656,0.68664,0.68654,0.68655,51000000.0
2005-11-10 02:58:00,0.68656,0.68687,0.68656,0.68678,83100000.0
2005-11-10 02:59:00,0.68679,0.68679,0.68658,0.68671,68299999.0
2005-11-10 03:00:00,0.68675,0.68683,0.68675,0.6868,65400000.0
2005-11-10 03:01:00,0.68677,0.68699,0.68671,0.68699,83500001.0
2005-11-10 03:02:00,0.68694,0.68708,0.68694,0.68705,77600000.0
2005-11-10 03:03:00,0.68696,0.68696,0.68667,0.68667,97300001.0
2005-11-10 03:04:00,0.6869,0.68698,0.6869,0.68698,110800000.0
2005-11-10 03:05:00,0.68691,0.68707,0.68687,0.68707,137599999.0
2005-11-10 03:06:00,0.68693,0.68693,0.68684,0.68685,43899999.0
2005-11-10 03:07:00,0.68682,0.68682,0.6867,0.68672,29500000.0
2005-11-10 03:08:00,0.68669,0.68684,0.68666,0.68675,177700003.0
2005-11-10 03:09:00,0.68684,0.6869,0.68679,0.68682,89499998.0
2005-11-10 03:10:00,0.68683,0.68693,0.68678,0.68679,85200001.0
2005-11-10 03:11:00,0.68692,0.68705,0.68692,0.68705,118399999.0
2005-11-10 03:12:00,0.6871,0.6871,0.68687,0.68704,79700001.0
2005-11-10 03:13:00,0.68707,0.68707,0.68706,0.68706,27100001.0
2005-11-10 03:14:00,0.687,0.68726,0.68686,0.68695,103799999.0
2005-11-10 03:15:00,0.68713,0.68713,0.68704,0.68708,71800000.0
2005-11-10 03:16:00,0.68702,0.68725,0.68702,0.68725,78100000.0
2005-11-10 03:17:00,0.68715,0.68731,0.68715,0.68719,62899999.0
2005-11-10 03:18:00,0.68726,0.68744,0.68721,0.68744,76200000.0
2005-11-10 03:19:00,0.68734,0.68752,0.68734,0.68743,85600000.0
2005-11-10 03:20:00,0.68752,0.68755,0.68737,0.68743,149299998.0
2005-11-10 03:21:00,0.68747,0.68752,0.68743,0.68749,92000000.0
2005-11-10 03:22:00,0.68735,0.68745,0.68735,0.6874,48400000.0
2005-11-10 03:23:00,0.68737,0.68741,0.68732,0.68732,79600001.0
2005-11-10 03:24:00,0.68731,0.68731,0.68719,0.6872,43300000.0
2005-11-10 03:25:00,0.68715,0.68715,0.68705,0.68715,43000000.0
2005-11-10 03:26:00,0.68715,0.6872,0.68705,0.68705,97499997.0
2005-11-10 03:27:00,0.68717,0.68717,0.68705,0.68715,35900000.0
2005-11-10 03:28:00,0.68707,0.68715,0.687,0.68709,76400000.0
2005-11-10 03:29:00,0.68722,0.68734,0.68722,0.68734,38399999.0
2005-11-10 03:30:00,0.68735,0.68735,0.68725,0.68725,83399999.0
2005-11-10 03:31:00,0.68731,0.68742,0.68729,0.68742,114799998.0
2005-11-10 03:32:00,0.68737,0.68742,0.68729,0.6873,62800000.0
2005-11-10 03:33:00,0.68729,0.68734,0.68727,0.68727,45000000.0
2005-11-10 03:34:00,0.68731,0.6875,0.68715,0.68725,125799999.0
2005-11-10 03:35:00,0.68728,0.68761,0.68719,0.68732,87399999.0
2005-11-10 03:36:00,0.68724,0.68732,0.68718,0.68718,75099998.0
2005-11-10 03:37:00,0.68723,0.6874,0.68723,0.68734,108200000.0
2005-11-10 03:38:00,0.6874,0.68745,0.6874,0.68745,51699999.0
2005-11-10 03:39:00,0.68742,0.68742,0.68729,0.68731,47000000.0
2005-11-10 03:40:00,0.68735,0.68751,0.68735,0.68745,105699999.0
2005-11-10 03:41:00,0.68734,0.68761,0.68734,0.68757,75100000.0
2005-11-10 03:42:00,0.68725,0.68745,0.68725,0.68745,136199998.0
2005-11-10 03:43:00,0.68737,0.68756,0.68732,0.68738,84300001.0
2005-11-10 03:44:00,0.68732,0.68737,0.68719,0.68721,66200000.0
2005-11-10 03:45:00,0.68743,0.68743,0.68737,0.68737,23900000.0
2005-11-10 03:46:00,0.6875,0.68766,0.68744,0.68749,83499999.0
2005-11-10 03:47:00,0.68739,0.68746,0.68739,0.68746,23100000.0
2005-11-10 03:48:00,0.68738,0.6876,0.68725,0.6876,143099997.0
2005-11-10 03:49:00,0.68751,0.68769,0.68742,0.68759,119700001.0
2005-11-10 03:50:00,0.68742,0.6877,0.68738,0.6877,64300000.0
2005-11-10 03:51:00,0.68755,0.68755,0.6875,0.6875,119000001.0
2005-11-10 03:52:00,0.68748,0.68748,0.68731,0.68748,56600000.0
2005-11-10 03:53:00,0.68736,0.68753,0.68736,0.68749,121100000.0
2005-11-10 03:54:00,0.68741,0.68763,0.68741,0.68763,143200000.0
2005-11-10 03:55:00,0.68746,0.68752,0.68736,0.68752,81699998.0
2005-11-10 03:56:00,0.68748,0.68757,0.68748,0.68752,71700000.0
2005-11-10 03:57:00,0.68759,0.68759,0.68728,0.68756,51200000.0
2005-11-10 03:58:00,0.68758,0.68763,0.68752,0.6876,128100000.0
2005-11-10 03:59:00,0.68762,0.68788,0.68762,0.68788,52700001.0
2005-11-10 04:00:00,0.68793,0.68793,0.68785,0.68787,36700000.0
2005-11-10 04:01:00,0.68781,0.68781,0.68752,0.68777,87400000.0
2005-11-10 04:02:00,0.68779,0.68784,0.68779,0.68784,8700000.0
2005-11-10 04:03:00,0.68787,0.68787,0.68776,0.68776,139599999.0
2005-11-10 04:04:00,0.68772,0.68772,0.68758,0.6876,91200000.0
2005-11-10 04:05:00,0.68754,0.68777,0.68754,0.68777,94600000.0
2005-11-10 04:06:00,0.68781,0.68781,0.68749,0.68766,138199999.0
2005-11-10 04:07:00,0.68773,0.68773,0.68765,0.68766,96400000.0
2005-11-10 04:08:00,0.68788,0.68788,0.68758,0.68762,118900001.0
2005-11-10 04:09:00,0.68764,0.68771,0.68764,0.68771,39099999.0
2005-11-10 04:10:00,0.68772,0.68791,0.68772,0.68787,136800002.0
2005-11-10 04:11:00,0.68786,0.68802,0.68771,0.68784,89099998.0
2005-11-10 04:12:00,0.68787,0.68812,0.68787,0.68797,75600000.0
2005-11-10 04:13:00,0.68792,0.68792,0.68784,0.68785,63400000.0
2005-11-10 04:14:00,0.68783,0.68783,0.68758,0.68758,82299999.0
2005-11-10 04:15:00,0.68768,0.68768,0.68756,0.68756,83400000.0
2005-11-10 04:16:00,0.68747,0.68752,0.68745,0.6875,92800000.0
2005-11-10 04:17:00,0.68763,0.68766,0.68741,0.68756,106900000.0
2005-11-10 04:18:00,0.68767,0.68784,0.68739,0.68739,71600000.0
2005-11-10 04:19:00,0.68745,0.68745,0.68745,0.68745,27800000.0
2005-11-10 04:20:00,0.68747,0.68757,0.68747,0.68757,27100000.0
2005-11-10 04:21:00,0.6878,0.68785,0.68749,0.68765,99699999.0
2005-11-10 04:22:00,0.68759,0.68783,0.68756,0.68757,101900000.0
2005-11-10 04:23:00,0.6876,0.68772,0.68755,0.68763,118199997.0
2005-11-10 04:24:00,0.68757,0.68759,0.68747,0.68747,80500000.0
2005-11-10 04:25:00,0.6873,0.68763,0.6873,0.68731,112699998.0
2005-11-10 04:26:00,0.68716,0.68764,0.68716,0.6875,172200001.0
2005-11-10 04:27:00,0.68755,0.68755,0.68745,0.6875,45000001.0
2005-11-10 04:28:00,0.68782,0.68782,0.68734,0.68735,99800000.0
2005-11-10 04:29:00,0.68731,0.68755,0.6872,0.6872,138500000.0
2005-11-10 04:30:00,0.68735,0.6876,0.6873,0.6876,90100000.0
2005-11-10 04:31:00,0.68745,0.68758,0.68745,0.68745,98800000.0
2005-11-10 04:32:00,0.68736,0.68754,0.68736,0.68743,67600000.0
2005-11-10 04:33:00,0.6874,0.68745,0.68737,0.6874,153399999.0
2005-11-10 04:34:00,0.68742,0.68751,0.68722,0.68751,98600000.0
2005-11-10 04:35:00,0.68735,0.68745,0.6873,0.68745,95900002.0
2005-11-10 04:36:00,0.68738,0.68752,0.68731,0.68742,97299999.0
2005-11-10 04:37:00,0.68737,0.68753,0.68727,0.68728,117800001.0
2005-11-10 04:38:00,0.68743,0.68743,0.68724,0.68737,63799999.0
2005-11-10 04:39:00,0.68735,0.68744,0.68735,0.68743,84500000.0
2005-11-10 04:40:00,0.68729,0.68745,0.68723,0.68732,92900002.0
2005-11-10 04:41:00,0.68749,0.6875,0.68725,0.68733,92299999.0
2005-11-10 04:42:00,0.68732,0.6875,0.68727,0.6875,110499999.0
2005-11-10 04:43:00,0.6874,0.6875,0.68737,0.6875,48700001.0
2005-11-10 04:44:00,0.68741,0.68753,0.68726,0.68737,76999999.0
2005-11-10 04:45:00,0.68726,0.68765,0.68726,0.68765,75500001.0
2005-11-10 04:46:00,0.68764,0.68764,0.68721,0.68721,151400001.0
2005-11-10 04:47:00,0.6874,0.68747,0.6874,0.6874,150400002.0
2005-11-10 04:48:00,0.68736,0.68751,0.68733,0.6874,116899999.0
2005-11-10 04:49:00,0.68745,0.6875,0.68735,0.6874,114499999.0
2005-11-10 04:50:00,0.68733,0.68744,0.68724,0.68734,98899999.0
2005-11-10 04:51:00,0.68724,0.68745,0.68719,0.68735,128300001.0
2005-11-10 04:52:00,0.68734,0.68734,0.68723,0.68723,32800000.0
2005-11-10 04:53:00,0.68705,0.68715,0.68705,0.68715,23100000.0
2005-11-10 04:54:00,0.68718,0.68718,0.68694,0.68702,60000000.0
2005-11-10 04:55:00,0.68715,0.68726,0.68692,0.68692,150899999.0
2005-11-10 04:56:00,0.68705,0.68722,0.68705,0.68722,89099999.0
2005-11-10 04:57:00,0.68725,0.68725,0.687,0.6872,62700000.0
2005-11-10 04:58:00,0.68719,0.68748,0.6871,0.6871,102400001.0
2005-11-10 04:59:00,0.68727,0.68737,0.68721,0.68733,100199999.0
2005-11-10 05:00:00,0.68732,0.68732,0.68717,0.68721,34200000.0
2005-11-10 05:01:00,0.68716,0.6873,0.6871,0.6873,95599998.0
2005-11-10 05:02:00,0.68734,0.68736,0.68708,0.68728,48600000.0
2005-11-10 05:03:00,0.68742,0.68751,0.68726,0.68726,137899996.0
2005-11-10 05:04:00,0.68733,0.68748,0.68715,0.68715,126600000.0
2005-11-10 05:05:00,0.68709,0.68749,0.68703,0.68747,63699999.0
2005-11-10 05:06:00,0.68738,0.6874,0.68729,0.68732,25700000.0
2005-11-10 05:07:00,0.68729,0.68746,0.68722,0.6874,63700000.0
2005-11-10 05:08:00,0.6874,0.6874,0.68724,0.68725,131700003.0
2005-11-10 05:09:00,0.68735,0.68735,0.68725,0.68735,21500000.0
2005-11-10 05:10:00,0.6873,0.6873,0.6873,0.6873,26300000.0
2005-11-10 05:11:00,0.6873,0.68742,0.68725,0.68742,87500001.0
2005-11-10 05:12:00,0.68739,0.68747,0.68738,0.68747,43299999.0
2005-11-10 05:13:00,0.68748,0.6875,0.68729,0.68742,75299999.0
2005-11-10 05:14:00,0.6874,0.68751,0.68722,0.68741,110300000.0
2005-11-10 05:15:00,0.68731,0.68737,0.68723,0.68737,68499999.0
2005-11-10 05:16:00,0.68735,0.68745,0.68735,0.6874,110300002.0
2005-11-10 05:17:00,0.68742,0.68754,0.6874,0.68748,83700000.0
2005-11-10 05:18:00,0.68749,0.68766,0.68749,0.68762,75300000.0
2005-11-10 05:19:00,0.68767,0.68767,0.68756,0.68756,40300000.0
2005-11-10 05:20:00,0.68745,0.68762,0.68745,0.68753,41300001.0
2005-11-10 05:21:00,0.6877,0.6878,0.68758,0.6878,42300001.0
2005-11-10 05:22:00,0.68776,0.68785,0.68753,0.68785,111699999.0
2005-11-10 05:23:00,0.68771,0.68771,0.68743,0.68743,31800000.0
2005-11-10 05:24:00,0.68769,0.68772,0.68746,0.68751,73200000.0
2005-11-10 05:25:00,0.68741,0.6876,0.68741,0.68757,112800000.0
2005-11-10 05:26:00,0.68751,0.68761,0.68749,0.68761,101300002.0
2005-11-10 05:27:00,0.68763,0.68777,0.68757,0.68772,47799999.0
2005-11-10 05:28:00,0.68763,0.68771,0.68755,0.68771,108500001.0
2005-11-10 05:29:00,0.6876,0.68775,0.68755,0.68775,99200000.0
2005-11-10 05:30:00,0.68772,0.68779,0.68747,0.6876,140299998.0
2005-11-10 05:31:00,0.68767,0.68776,0.68753,0.68772,95000000.0
2005-11-10 05:32:00,0.68769,0.68775,0.68751,0.68772,83299999.0
2005-11-10 05:33:00,0.68769,0.68778,0.68748,0.6876,111099999.0
2005-11-10 05:34:00,0.68745,0.68773,0.6874,0.68771,103300000.0
2005-11-10 05:35:00,0.68759,0.68759,0.68739,0.68739,99000000.0
2005-11-10 05:36:00,0.68746,0.68751,0.68723,0.6875,94800000.0
2005-11-10 05:37:00,0.68769,0.68769,0.6874,0.68756,163399997.0
2005-11-10 05:38:00,0.68764,0.68765,0.68741,0.68745,100800002.0
2005-11-10 05:39:00,0.68723,0.68758,0.68723,0.68757,79100000.0
2005-11-10 05:40:00,0.68755,0.6876,0.68745,0.6875,64500000.0
2005-11-10 05:41:00,0.6875,0.68752,0.6875,0.6875,92100002.0
2005-11-10 05:42:00,0.68758,0.68764,0.6875,0.68763,84299999.0
2005-11-10 05:43:00,0.68753,0.68765,0.68753,0.68765,41200000.0
2005-11-10 05:44:00,0.68752,0.68789,0.68748,0.68783,75000000.0
2005-11-10 05:45:00,0.68765,0.68765,0.68741,0.68754,49600000.0
2005-11-10 05:46:00,0.6874,0.68745,0.6874,0.6874,97800002.0
2005-11-10 05:47:00,0.68747,0.68752,0.68735,0.68735,85700000.0
2005-11-10 05:48:00,0.68755,0.68755,0.68745,0.68752,53199999.0
2005-11-10 05:49:00,0.68762,0.6877,0.68733,0.68743,165099999.0
2005-11-10 05:50:00,0.6875,0.68764,0.6875,0.68753,129300000.0
2005-11-10 05:51:00,0.68763,0.68763,0.68739,0.68749,80600000.0
2005-11-10 05:52:00,0.68771,0.68778,0.68742,0.68743,109200000.0
2005-11-10 05:53:00,0.68743,0.68781,0.68737,0.6878,80800000.0
2005-11-10 05:54:00,0.68757,0.68767,0.68746,0.68746,47800000.0
2005-11-10 05:55:00,0.68742,0.68751,0.68738,0.68748,42300000.0
2005-11-10 05:56:00,0.68744,0.68763,0.68744,0.68754,76700001.0
2005-11-10 05:57:00,0.68745,0.6876,0.68745,0.68745,67900000.0
2005-11-10 05:58:00,0.68754,0.68756,0.68754,0.68756,10700000.0
2005-11-10 05:59:00,0.68771,0.68771,0.68752,0.68756,38500000.0
2005-11-10 06:00:00,0.68746,0.68754,0.68734,0.68734,78900000.0
2005-11-10 06:01:00,0.6874,0.68747,0.68728,0.68747,61599999.0
2005-11-10 06:02:00,0.68748,0.68753,0.68736,0.68748,123699998.0
2005-11-10 06:03:00,0.6875,0.6875,0.6875,0.6875,30300000.0
2005-11-10 06:04:00,0.68755,0.68755,0.68747,0.68747,60100001.0
2005-11-10 06:05:00,0.6875,0.6875,0.68736,0.68744,115000004.0
2005-11-10 06:06:00,0.68745,0.68756,0.68744,0.68756,107200001.0
2005-11-10 06:07:00,0.68758,0.68758,0.68747,0.68747,74200001.0
2005-11-10 06:08:00,0.68752,0.68764,0.68752,0.68757,78499999.0
2005-11-10 06:09:00,0.68758,0.68763,0.68745,0.68763,133900000.0
2005-11-10 06:10:00,0.68756,0.6876,0.6874,0.68759,52200000.0
2005-11-10 06:11:00,0.68757,0.68775,0.68737,0.68766,69700000.0
2005-11-10 06:12:00,0.68766,0.68766,0.6875,0.68755,111399998.0
2005-11-10 06:13:00,0.6876,0.68765,0.6876,0.6876,61000000.0
2005-11-10 06:14:00,0.68763,0.6877,0.68744,0.68762,91199999.0
2005-11-10 06:15:00,0.68758,0.6876,0.68752,0.68757,41800000.0
2005-11-10 06:16:00,0.68753,0.68758,0.68739,0.68747,74400000.0
2005-11-10 06:17:00,0.6874,0.6875,0.68732,0.68735,98399999.0
2005-11-10 06:18:00,0.6872,0.68735,0.6872,0.68725,139200000.0
2005-11-10 06:19:00,0.68734,0.68743,0.68734,0.68743,31600000.0
2005-11-10 06:20:00,0.68737,0.68751,0.68737,0.68751,54900000.0
2005-11-10 06:21:00,0.6875,0.6875,0.68717,0.68746,82400000.0
2005-11-10 06:22:00,0.6874,0.6874,0.68727,0.68732,54200000.0
2005-11-10 06:23:00,0.68738,0.68742,0.68715,0.6874,55000000.0
2005-11-10 06:24:00,0.68755,0.68755,0.68725,0.68741,94800000.0
2005-11-10 06:25:00,0.6874,0.68748,0.68737,0.68737,48500000.0
2005-11-10 06:26:00,0.68736,0.68742,0.68732,0.6874,74199999.0
2005-11-10 06:27:00,0.68738,0.68746,0.6872,0.6872,173300002.0
2005-11-10 06:28:00,0.68738,0.68742,0.68731,0.68736,99900001.0
2005-11-10 06:29:00,0.6873,0.68735,0.6873,0.68735,60400000.0
2005-11-10 06:30:00,0.6873,0.68738,0.68725,0.68725,34200000.0
2005-11-10 06:31:00,0.6873,0.68735,0.68725,0.6873,153000003.0
2005-11-10 06:32:00,0.68732,0.68735,0.68725,0.68733,100100000.0
2005-11-10 06:33:00,0.68715,0.6874,0.68715,0.6874,84299999.0
2005-11-10 06:34:00,0.68733,0.68743,0.68733,0.68737,58800000.0
2005-11-10 06:35:00,0.68726,0.68758,0.68725,0.68758,67500000.0
2005-11-10 06:36:00,0.68733,0.68758,0.68733,0.68758,112700000.0
2005-11-10 06:37:00,0.68757,0.68767,0.68752,0.68766,107299998.0
2005-11-10 06:38:00,0.68774,0.68788,0.68774,0.68781,59700000.0
2005-11-10 06:39:00,0.68767,0.68767,0.68754,0.68762,125599998.0
2005-11-10 06:40:00,0.6875,0.6875,0.68735,0.68735,46200000.0
2005-11-10 06:41:00,0.68732,0.68743,0.6873,0.68739,75399998.0
2005-11-10 06:42:00,0.68724,0.68751,0.68724,0.68751,59799999.0
2005-11-10 06:43:00,0.6874,0.68757,0.68736,0.68736,69799999.0
2005-11-10 06:44:00,0.68751,0.68762,0.68747,0.68762,135499998.0
2005-11-10 06:45:00,0.68758,0.68763,0.68756,0.68763,125600001.0
2005-11-10 06:46:00,0.68763,0.68763,0.68752,0.68757,87000001.0
2005-11-10 06:47:00,0.6875,0.6876,0.68747,0.6875,97700001.0
2005-11-10 06:48:00,0.6875,0.68757,0.68745,0.68757,48600000.0
2005-11-10 06:49:00,0.6875,0.6875,0.6875,0.6875,17600000.0
2005-11-10 06:50:00,0.68758,0.68758,0.68755,0.68756,43000000.0
2005-11-10 06:51:00,0.68762,0.68765,0.68758,0.6876,85200000.0
2005-11-10 06:52:00,0.6874,0.68761,0.68735,0.68761,135300000.0
2005-11-10 06:53:00,0.68773,0.68783,0.68744,0.6876,149300001.0
2005-11-10 06:54:00,0.68759,0.68763,0.68752,0.68763,117500001.0
2005-11-10 06:55:00,0.68753,0.68769,0.68751,0.68764,57200000.0
2005-11-10 06:56:00,0.68774,0.68774,0.6875,0.6875,75299999.0
2005-11-10 06:57:00,0.68765,0.68771,0.68751,0.68768,78500000.0
2005-11-10 06:58:00,0.68749,0.68759,0.68738,0.68753,122499998.0
2005-11-10 06:59:00,0.6874,0.68755,0.6874,0.68755,50700000.0
2005-11-10 07:00:00,0.68741,0.68746,0.68741,0.68746,39800001.0
2005-11-10 07:01:00,0.68747,0.68753,0.68747,0.68753,42299999.0
2005-11-10 07:02:00,0.68756,0.68759,0.68752,0.68752,101999999.0
2005-11-10 07:03:00,0.68758,0.6876,0.68756,0.68759,33300000.0
2005-11-10 07:04:00,0.68759,0.68771,0.68759,0.68766,86700002.0
2005-11-10 07:05:00,0.68758,0.68763,0.68745,0.68763,95799999.0
2005-11-10 07:06:00,0.68756,0.68757,0.68742,0.68747,109699999.0
2005-11-10 07:07:00,0.68758,0.68758,0.6875,0.68752,68700000.0
2005-11-10 07:08:00,0.68757,0.68763,0.68735,0.68758,40700000.0
2005-11-10 07:09:00,0.68755,0.68775,0.68755,0.68768,98600001.0
2005-11-10 07:10:00,0.68763,0.68763,0.68753,0.68757,42200000.0
2005-11-10 07:11:00,0.68735,0.68763,0.68735,0.68763,55600000.0
2005-11-10 07:12:00,0.6876,0.68766,0.68757,0.68763,86499999.0
2005-11-10 07:13:00,0.68765,0.68771,0.68745,0.68747,97000000.0
2005-11-10 07:14:00,0.68747,0.68763,0.68737,0.68763,60200000.0
2005-11-10 07:15:00,0.68772,0.68772,0.68739,0.68746,64500000.0
2005-11-10 07:16:00,0.68768,0.68776,0.68764,0.68764,82200000.0
2005-11-10 07:17:00,0.68756,0.68756,0.68754,0.68754,46899999.0
2005-11-10 07:18:00,0.68745,0.6876,0.68731,0.6876,163299997.0
2005-11-10 07:19:00,0.68765,0.68765,0.68755,0.68755,20700000.0
2005-11-10 07:20:00,0.6876,0.6876,0.68738,0.68738,114299998.0
2005-11-10 07:21:00,0.68735,0.68751,0.68735,0.68751,62900000.0
2005-11-10 07:22:00,0.6875,0.68755,0.6875,0.68755,18300000.0
2005-11-10 07:23:00,0.6875,0.68758,0.68745,0.68755,54199999.0
2005-11-10 07:24:00,0.6875,0.6875,0.68735,0.68735,56499999.0
2005-11-10 07:25:00,0.6874,0.68752,0.68731,0.68734,94000001.0
2005-11-10 07:26:00,0.6875,0.68755,0.6875,0.68755,48200000.0
2005-11-10 07:27:00,0.68755,0.68755,0.6875,0.68755,91700000.0
2005-11-10 07:28:00,0.68761,0.68774,0.68761,0.68774,11200000.0
2005-11-10 07:29:00,0.68787,0.68803,0.68777,0.68789,126499999.0
2005-11-10 07:30:00,0.68791,0.68802,0.68786,0.68802,74200001.0
2005-11-10 07:31:00,0.68797,0.68811,0.68794,0.68811,76100000.0
2005-11-10 07:32:00,0.68811,0.68814,0.68797,0.68797,81799999.0
2005-11-10 07:33:00,0.68793,0.68807,0.68785,0.68805,110599996.0
2005-11-10 07:34:00,0.68798,0.6881,0.68775,0.68775,60000001.0
2005-11-10 07:35:00,0.68797,0.68809,0.68797,0.68802,32599999.0
2005-11-10 07:36:00,0.6881,0.68815,0.68809,0.6881,85300000.0
2005-11-10 07:37:00,0.68805,0.68805,0.68795,0.688,91200000.0
2005-11-10 07:38:00,0.68803,0.68803,0.6879,0.68797,126400002.0
2005-11-10 07:39:00,0.68781,0.68808,0.68776,0.68802,109600000.0
2005-11-10 07:40:00,0.68785,0.68802,0.68785,0.68802,103200000.0
2005-11-10 07:41:00,0.68791,0.68791,0.68768,0.68768,32999999.0
2005-11-10 07:42:00,0.68757,0.6876,0.68754,0.68757,74700001.0
2005-11-10 07:43:00,0.6876,0.68776,0.68755,0.68755,93400000.0
2005-11-10 07:44:00,0.68763,0.68775,0.68753,0.68759,98200000.0
2005-11-10 07:45:00,0.6877,0.68775,0.68765,0.68765,98900001.0
2005-11-10 07:46:00,0.68773,0.68773,0.68765,0.68768,139900000.0
2005-11-10 07:47:00,0.68773,0.68773,0.6876,0.68765,83300001.0
2005-11-10 07:48:00,0.68766,0.68773,0.68752,0.68773,54299999.0
2005-11-10 07:49:00,0.68791,0.68795,0.68756,0.68765,102700000.0
2005-11-10 07:50:00,0.68767,0.68767,0.68747,0.68754,98600000.0
2005-11-10 07:51:00,0.68769,0.68783,0.68761,0.68765,91100000.0
2005-11-10 07:52:00,0.68753,0.68768,0.68739,0.68739,78000000.0
2005-11-10 07:53:00,0.6874,0.6875,0.6874,0.68743,34399999.0
2005-11-10 07:54:00,0.68751,0.68763,0.68747,0.68757,121399999.0
2005-11-10 07:55:00,0.68762,0.68766,0.68762,0.68762,54299998.0
2005-11-10 07:56:00,0.68765,0.68765,0.68755,0.68758,51400000.0
2005-11-10 07:57:00,0.68789,0.68793,0.6876,0.68777,98000000.0
2005-11-10 07:58:00,0.68777,0.68808,0.68773,0.68787,90900000.0
2005-11-10 07:59:00,0.68784,0.68795,0.68771,0.6878,195700001.0
2005-11-10 08:00:00,0.6875,0.6877,0.6875,0.68753,81300000.0
2005-11-10 08:01:00,0.68752,0.68752,0.68738,0.68741,92000000.0
2005-11-10 08:02:00,0.6875,0.68773,0.6875,0.68763,76500000.0
2005-11-10 08:03:00,0.6877,0.68794,0.6877,0.68774,83299999.0
2005-11-10 08:04:00,0.68776,0.68793,0.68759,0.68793,122499999.0
2005-11-10 08:05:00,0.68763,0.68765,0.68745,0.68745,73499999.0
2005-11-10 08:06:00,0.68755,0.68775,0.68754,0.68772,106700000.0
2005-11-10 08:07:00,0.68763,0.68778,0.68763,0.68777,87500001.0
2005-11-10 08:08:00,0.68773,0.68775,0.68762,0.68775,86300000.0
2005-11-10 08:09:00,0.68783,0.68792,0.68783,0.68792,64900000.0
2005-11-10 08:10:00,0.68791,0.68791,0.68778,0.68784,45499999.0
2005-11-10 08:11:00,0.68783,0.68786,0.6877,0.68772,85400000.0
2005-11-10 08:12:00,0.6876,0.68781,0.6876,0.68781,34000001.0
2005-11-10 08:13:00,0.6878,0.68783,0.68778,0.68783,53000000.0
2005-11-10 08:14:00,0.68772,0.68772,0.6876,0.68772,45200001.0
2005-11-10 08:15:00,0.68765,0.6877,0.68765,0.6877,72200002.0
2005-11-10 08:16:00,0.68758,0.68797,0.68758,0.68774,99600001.0
2005-11-10 08:17:00,0.68778,0.68778,0.68758,0.68766,71399999.0
2005-11-10 08:18:00,0.68781,0.68781,0.68756,0.68756,99799999.0
2005-11-10 08:19:00,0.68774,0.6878,0.68751,0.68755,73999999.0
2005-11-10 08:20:00,0.68768,0.6878,0.6876,0.6877,154200000.0
2005-11-10 08:21:00,0.68756,0.68766,0.68752,0.68755,34100000.0
2005-11-10 08:22:00,0.68787,0.68787,0.68732,0.68732,120700001.0
2005-11-10 08:23:00,0.68749,0.68766,0.68744,0.68766,82400000.0
2005-11-10 08:24:00,0.68784,0.68786,0.68775,0.68785,73200000.0
2005-11-10 08:25:00,0.68788,0.6879,0.68771,0.6879,100000000.0
2005-11-10 08:26:00,0.68795,0.68799,0.68776,0.68787,182800000.0
2005-11-10 08:27:00,0.68782,0.68812,0.68782,0.68798,141300000.0
2005-11-10 08:28:00,0.68774,0.68781,0.68758,0.68781,52500000.0
2005-11-10 08:29:00,0.68797,0.68797,0.68774,0.68774,94800000.0
2005-11-10 08:30:00,0.68805,0.68815,0.68767,0.68789,117700000.0
2005-11-10 08:31:00,0.68763,0.68763,0.68744,0.6875,57000000.0
2005-11-10 08:32:00,0.6878,0.688,0.68747,0.68756,106199999.0
2005-11-10 08:33:00,0.68765,0.6877,0.68739,0.68764,108300000.0
2005-11-10 08:34:00,0.68759,0.68759,0.6873,0.68746,148299999.0
2005-11-10 08:35:00,0.68743,0.68743,0.68738,0.68738,27000001.0
2005-11-10 08:36:00,0.68732,0.68748,0.68726,0.68726,72200001.0
2005-11-10 08:37:00,0.68751,0.68762,0.68751,0.68754,56599999.0
2005-11-10 08:38:00,0.68753,0.68757,0.68736,0.68744,96400001.0
2005-11-10 08:39:00,0.68742,0.68757,0.68742,0.6875,67500001.0
2005-11-10 08:40:00,0.6875,0.6875,0.68735,0.68735,37400000.0
2005-11-10 08:41:00,0.68734,0.68747,0.68729,0.68729,84400000.0
2005-11-10 08:42:00,0.68743,0.68743,0.68734,0.68738,80899999.0
2005-11-10 08:43:00,0.68735,0.68752,0.68728,0.68752,117600000.0
2005-11-10 08:44:00,0.68742,0.68742,0.68722,0.68724,92099998.0
2005-11-10 08:45:00,0.68738,0.68741,0.6873,0.6873,92500000.0
2005-11-10 08:46:00,0.68745,0.68748,0.68737,0.68743,29900000.0
2005-11-10 08:47:00,0.68738,0.68745,0.68735,0.68739,45499999.0
2005-11-10 08:48:00,0.6874,0.6875,0.6874,0.68745,58700001.0
2005-11-10 08:49:00,0.68766,0.68768,0.68724,0.6874,79199999.0
2005-11-10 08:50:00,0.68738,0.68748,0.68724,0.68744,64500001.0
2005-11-10 08:51:00,0.6875,0.68759,0.68739,0.68739,81299999.0
2005-11-10 08:52:00,0.68744,0.68753,0.68737,0.68753,87399998.0
2005-11-10 08:53:00,0.68752,0.68752,0.68735,0.68735,93199999.0
2005-11-10 08:54:00,0.68746,0.68765,0.68746,0.68756,96299999.0
2005-11-10 08:55:00,0.68759,0.68759,0.68741,0.68755,82899999.0
2005-11-10 08:56:00,0.68746,0.68767,0.68735,0.68741,79799999.0
2005-11-10 08:57:00,0.68781,0.68795,0.68773,0.68773,63800000.0
2005-11-10 08:58:00,0.68775,0.68786,0.68763,0.68763,140800000.0
2005-11-10 08:59:00,0.68771,0.68776,0.68767,0.68776,65099999.0
2005-11-10 09:00:00,0.68769,0.68779,0.68769,0.68779,21500000.0
2005-11-10 09:01:00,0.68758,0.68772,0.68758,0.68772,58299999.0
2005-11-10 09:02:00,0.68772,0.68772,0.68763,0.68763,33500000.0
2005-11-10 09:03:00,0.68787,0.68796,0.68753,0.68792,135800000.0
2005-11-10 09:04:00,0.68779,0.68786,0.68767,0.68786,109699999.0
2005-11-10 09:05:00,0.68771,0.68778,0.68763,0.68763,149399997.0
2005-11-10 09:06:00,0.68747,0.68752,0.68736,0.68752,96399999.0
2005-11-10 09:07:00,0.68748,0.68748,0.68736,0.68736,78100000.0
2005-11-10 09:08:00,0.68743,0.68743,0.6873,0.68733,53300001.0
2005-11-10 09:09:00,0.68734,0.68742,0.68731,0.68739,105399999.0
2005-11-10 09:10:00,0.68742,0.68752,0.68727,0.68745,102800000.0
2005-11-10 09:11:00,0.68753,0.68753,0.68742,0.68745,75299999.0
2005-11-10 09:12:00,0.68744,0.68766,0.68744,0.68766,57499999.0
2005-11-10 09:13:00,0.68771,0.68771,0.6875,0.6875,110000001.0
2005-11-10 09:14:00,0.68757,0.68757,0.68743,0.68744,55899999.0
2005-11-10 09:15:00,0.68745,0.68769,0.68745,0.68759,105900000.0
2005-11-10 09:16:00,0.68763,0.68784,0.68761,0.68774,97299999.0
2005-11-10 09:17:00,0.68764,0.68764,0.6874,0.6874,102100000.0
2005-11-10 09:18:00,0.6875,0.68755,0.68745,0.6875,90200000.0
2005-11-10 09:19:00,0.68751,0.68763,0.6875,0.68758,65200000.0
2005-11-10 09:20:00,0.68758,0.6876,0.68748,0.68757,70400000.0
2005-11-10 09:21:00,0.68748,0.68748,0.68732,0.68734,83300001.0
2005-11-10 09:22:00,0.68741,0.68741,0.68721,0.68731,99299999.0
2005-11-10 09:23:00,0.68733,0.68751,0.68733,0.68751,78699998.0
2005-11-10 09:24:00,0.68747,0.68747,0.68734,0.68734,23900000.0
2005-11-10 09:25:00,0.68729,0.68729,0.68698,0.68698,50200000.0
2005-11-10 09:26:00,0.68697,0.68705,0.68697,0.68698,64500000.0
2005-11-10 09:27:00,0.687,0.68706,0.68687,0.68687,98000000.0
2005-11-10 09:28:00,0.68688,0.6869,0.68684,0.6869,67400001.0
2005-11-10 09:29:00,0.68703,0.68713,0.68699,0.68702,68299999.0
2005-11-10 09:30:00,0.687,0.68705,0.687,0.68705,50199999.0
2005-11-10 09:31:00,0.68711,0.68738,0.68711,0.68738,122300000.0
2005-11-10 09:32:00,0.68728,0.68737,0.68717,0.68727,77099999.0
2005-11-10 09:33:00,0.68727,0.68739,0.68701,0.68704,77400000.0
2005-11-10 09:34:00,0.6869,0.687,0.68681,0.687,53299999.0
2005-11-10 09:35:00,0.68693,0.68745,0.68693,0.68705,112399998.0
2005-11-10 09:36:00,0.68702,0.68733,0.687,0.68725,121400003.0
2005-11-10 09:37:00,0.6875,0.68759,0.68709,0.6875,194500000.0
2005-11-10 09:38:00,0.68746,0.68749,0.68703,0.68703,97800000.0
2005-11-10 09:39:00,0.68723,0.68723,0.68712,0.68712,42900000.0
2005-11-10 09:40:00,0.68713,0.6872,0.68713,0.68718,68199999.0
2005-11-10 09:41:00,0.68713,0.68732,0.68713,0.68725,112299999.0
2005-11-10 09:42:00,0.68722,0.68738,0.68722,0.68722,44399999.0
2005-11-10 09:43:00,0.68725,0.68738,0.68723,0.68737,83800000.0
2005-11-10 09:44:00,0.68749,0.68757,0.68716,0.6874,81300001.0
2005-11-10 09:45:00,0.6873,0.68778,0.6873,0.68752,78100000.0
2005-11-10 09:46:00,0.68733,0.68762,0.68733,0.6874,140400000.0
2005-11-10 09:47:00,0.68735,0.68742,0.68723,0.68739,79200000.0
2005-11-10 09:48:00,0.68735,0.6874,0.68731,0.68732,51599999.0
2005-11-10 09:49:00,0.68729,0.68734,0.68723,0.68723,53500000.0
2005-11-10 09:50:00,0.68716,0.68716,0.68695,0.68695,55599999.0
2005-11-10 09:51:00,0.68691,0.68698,0.68691,0.68698,70799999.0
2005-11-10 09:52:00,0.68699,0.68699,0.68697,0.68697,81499999.0
2005-11-10 09:53:00,0.6871,0.68735,0.6871,0.68722,108699998.0
2005-11-10 09:54:00,0.68724,0.68737,0.6872,0.68733,84400002.0
2005-11-10 09:55:00,0.68715,0.6873,0.68705,0.68723,77700001.0
2005-11-10 09:56:00,0.68727,0.68727,0.6871,0.68713,45300000.0
2005-11-10 09:57:00,0.68705,0.68712,0.68705,0.68712,56000000.0
2005-11-10 09:58:00,0.6871,0.68719,0.68707,0.68713,94499999.0
2005-11-10 09:59:00,0.68711,0.68722,0.68711,0.68722,43399999.0
2005-11-10 10:00:00,0.68725,0.68728,0.68698,0.68718,55300000.0
2005-11-10 10:01:00,0.68721,0.68721,0.68705,0.68705,73100002.0
2005-11-10 10:02:00,0.68712,0.68732,0.687,0.68705,86100000.0
2005-11-10 10:03:00,0.68715,0.6872,0.68705,0.6871,101900001.0
2005-11-10 10:04:00,0.68706,0.68708,0.68703,0.68703,39400000.0
2005-11-10 10:05:00,0.68703,0.6872,0.68685,0.68685,49100000.0
2005-11-10 10:06:00,0.68712,0.68713,0.68698,0.68713,117100000.0
2005-11-10 10:07:00,0.68707,0.68729,0.68697,0.68708,67500000.0
2005-11-10 10:08:00,0.68712,0.68722,0.68708,0.68722,79700000.0
2005-11-10 10:09:00,0.68706,0.6874,0.68706,0.6874,121700000.0
2005-11-10 10:10:00,0.68736,0.68746,0.68729,0.68735,119500000.0
2005-11-10 10:11:00,0.68728,0.68728,0.68717,0.68717,20000000.0
2005-11-10 10:12:00,0.68715,0.68722,0.68713,0.68714,57700000.0
2005-11-10 10:13:00,0.6872,0.68731,0.687,0.68708,94600000.0
2005-11-10 10:14:00,0.68693,0.68729,0.68693,0.68717,83700000.0
2005-11-10 10:15:00,0.68717,0.6872,0.68715,0.68715,57200000.0
2005-11-10 10:16:00,0.68733,0.68749,0.6873,0.6874,94799999.0
2005-11-10 10:17:00,0.68748,0.6875,0.68746,0.6875,76500000.0
2005-11-10 10:18:00,0.68759,0.68792,0.68759,0.68792,104599999.0
2005-11-10 10:19:00,0.68793,0.68825,0.68793,0.68825,57100000.0
2005-11-10 10:20:00,0.68828,0.68828,0.68817,0.68817,21500000.0
2005-11-10 10:21:00,0.68812,0.6882,0.68809,0.6881,60900000.0
2005-11-10 10:22:00,0.68803,0.68817,0.68802,0.68806,111000003.0
2005-11-10 10:23:00,0.6881,0.6881,0.68795,0.68795,155399999.0
2005-11-10 10:24:00,0.68799,0.68803,0.68794,0.68803,55500000.0
2005-11-10 10:25:00,0.6881,0.68823,0.6881,0.68816,57500000.0
2005-11-10 10:26:00,0.68814,0.68814,0.68797,0.68801,136300001.0
2005-11-10 10:27:00,0.68802,0.68802,0.68781,0.68789,49200000.0
2005-11-10 10:28:00,0.68788,0.6879,0.68777,0.68777,69200000.0
2005-11-10 10:29:00,0.68769,0.68777,0.68761,0.68777,60200000.0
2005-11-10 10:30:00,0.68782,0.68782,0.68767,0.68782,115800000.0
2005-11-10 10:31:00,0.6878,0.6879,0.6878,0.68785,119299998.0
2005-11-10 10:32:00,0.68792,0.68792,0.68764,0.68764,154399998.0
2005-11-10 10:33:00,0.6878,0.6878,0.68769,0.68775,68500001.0
2005-11-10 10:34:00,0.68766,0.68766,0.68755,0.68763,71999999.0
2005-11-10 10:35:00,0.68765,0.68765,0.68757,0.68757,20699999.0
2005-11-10 10:36:00,0.68754,0.6876,0.68754,0.68758,27100000.0
2005-11-10 10:37:00,0.68755,0.68771,0.68755,0.68765,193200001.0
2005-11-10 10:38:00,0.68752,0.68752,0.6874,0.68745,53700000.0
2005-11-10 10:39:00,0.68742,0.68755,0.68725,0.6873,115099999.0
2005-11-10 10:40:00,0.68742,0.68742,0.68721,0.68721,82699999.0
2005-11-10 10:41:00,0.68704,0.68726,0.68704,0.68716,126999996.0
2005-11-10 10:42:00,0.68736,0.68743,0.68734,0.68743,74200000.0
2005-11-10 10:43:00,0.68731,0.68742,0.68731,0.68738,104100000.0
2005-11-10 10:44:00,0.68759,0.68759,0.68718,0.68725,132199999.0
2005-11-10 10:45:00,0.68745,0.68757,0.68737,0.68757,108799997.0
2005-11-10 10:46:00,0.68758,0.68774,0.68758,0.68766,86200001.0
2005-11-10 10:47:00,0.68736,0.68765,0.68732,0.68751,176699998.0
2005-11-10 10:48:00,0.68763,0.68771,0.68755,0.68771,71899999.0
2005-11-10 10:49:00,0.68784,0.68799,0.6877,0.6877,73000000.0
2005-11-10 10:50:00,0.68771,0.68784,0.68771,0.68773,91000001.0
2005-11-10 10:51:00,0.68783,0.68784,0.68754,0.68783,71200000.0
2005-11-10 10:52:00,0.68776,0.68786,0.68773,0.68786,97100000.0
2005-11-10 10:53:00,0.68788,0.68791,0.6878,0.68787,63600000.0
2005-11-10 10:54:00,0.68761,0.68786,0.68761,0.68786,99800002.0
2005-11-10 10:55:00,0.68787,0.68794,0.68787,0.68794,70600002.0
2005-11-10 10:56:00,0.68788,0.68794,0.68779,0.68794,84300001.0
2005-11-10 10:57:00,0.6879,0.68795,0.68788,0.6879,69999999.0
2005-11-10 10:58:00,0.68791,0.68793,0.68776,0.68776,106399999.0
2005-11-10 10:59:00,0.68771,0.68785,0.6877,0.68784,83699999.0
2005-11-10 11:00:00,0.68779,0.68783,0.68749,0.68783,109999999.0
2005-11-10 11:01:00,0.68779,0.68793,0.68757,0.68793,69099999.0
2005-11-10 11:02:00,0.68795,0.68807,0.68781,0.68799,103699999.0
2005-11-10 11:03:00,0.68798,0.68808,0.6878,0.688,73700000.0
2005-11-10 11:04:00,0.6881,0.68818,0.68801,0.68801,103599997.0
2005-11-10 11:05:00,0.68826,0.68845,0.68819,0.68837,145300000.0
2005-11-10 11:06:00,0.68843,0.68843,0.68836,0.68836,141500001.0
2005-11-10 11:07:00,0.68838,0.68844,0.68835,0.68844,63400000.0
2005-11-10 11:08:00,0.68835,0.68841,0.68833,0.68841,49900000.0
2005-11-10 11:09:00,0.68835,0.68844,0.68829,0.68844,57100000.0
2005-11-10 11:10:00,0.68843,0.6885,0.68826,0.68844,42200000.0
2005-11-10 11:11:00,0.68845,0.68845,0.6884,0.68845,73200000.0
2005-11-10 11:12:00,0.68847,0.68854,0.68841,0.68847,59400000.0
2005-11-10 11:13:00,0.68837,0.68845,0.68835,0.6884,92899999.0
2005-11-10 11:14:00,0.68841,0.68852,0.68841,0.68847,143599999.0
2005-11-10 11:15:00,0.6888,0.68883,0.68841,0.6886,53500000.0
2005-11-10 11:16:00,0.68861,0.68876,0.68853,0.68876,92200000.0
2005-11-10 11:17:00,0.68882,0.68887,0.68868,0.68874,144100002.0
2005-11-10 11:18:00,0.68873,0.68873,0.68855,0.68863,132300001.0
2005-11-10 11:19:00,0.68852,0.68875,0.68847,0.68862,115899998.0
2005-11-10 11:20:00,0.6886,0.68865,0.68855,0.68858,77300001.0
2005-11-10 11:21:00,0.68879,0.68888,0.68847,0.68849,71500001.0
2005-11-10 11:22:00,0.68845,0.68857,0.68845,0.68855,79700000.0
2005-11-10 11:23:00,0.68865,0.68865,0.6885,0.6885,91999999.0
2005-11-10 11:24:00,0.6885,0.6886,0.68841,0.68846,117200000.0
2005-11-10 11:25:00,0.68843,0.68854,0.68843,0.6885,73899999.0
2005-11-10 11:26:00,0.68856,0.6886,0.68847,0.68847,116500001.0
2005-11-10 11:27:00,0.68858,0.68866,0.68843,0.6886,61299999.0
2005-11-10 11:28:00,0.68876,0.68876,0.68827,0.68827,46799999.0
2005-11-10 11:29:00,0.68859,0.68864,0.68836,0.68836,81100000.0
2005-11-10 11:30:00,0.68842,0.68848,0.68835,0.68839,124699999.0
2005-11-10 11:31:00,0.6885,0.68859,0.68839,0.68839,117100001.0
2005-11-10 11:32:00,0.68841,0.68856,0.6884,0.68847,60699999.0
2005-11-10 11:33:00,0.68846,0.68846,0.68835,0.68844,49300000.0
2005-11-10 11:34:00,0.68845,0.68845,0.68835,0.6884,48999999.0
2005-11-10 11:35:00,0.68825,0.68825,0.68794,0.68812,83500000.0
2005-11-10 11:36:00,0.68812,0.68821,0.68807,0.68817,107899999.0
2005-11-10 11:37:00,0.68818,0.68818,0.68805,0.68805,80500001.0
2005-11-10 11:38:00,0.68813,0.68825,0.68811,0.68813,108000001.0
2005-11-10 11:39:00,0.68818,0.68821,0.68813,0.68813,105600000.0
2005-11-10 11:40:00,0.68802,0.6881,0.688,0.688,86100001.0
2005-11-10 11:41:00,0.6879,0.68809,0.6879,0.68804,78199999.0
2005-11-10 11:42:00,0.68796,0.68799,0.68794,0.68797,78099999.0
2005-11-10 11:43:00,0.688,0.68805,0.68795,0.68797,131199998.0
2005-11-10 11:44:00,0.68796,0.68824,0.68794,0.68818,107899999.0
2005-11-10 11:45:00,0.68825,0.68837,0.68817,0.68828,111900000.0
2005-11-10 11:46:00,0.68833,0.68833,0.68813,0.68821,89300001.0
2005-11-10 11:47:00,0.68824,0.68824,0.68801,0.68803,99199999.0
2005-11-10 11:48:00,0.68807,0.68827,0.688,0.688,89600000.0
2005-11-10 11:49:00,0.68814,0.68814,0.68795,0.68807,155999998.0
2005-11-10 11:50:00,0.6881,0.68822,0.68806,0.68808,91899999.0
2005-11-10 11:51:00,0.68813,0.68818,0.68805,0.68805,84399998.0
2005-11-10 11:52:00,0.68808,0.68822,0.68802,0.68822,72000000.0
2005-11-10 11:53:00,0.68828,0.68846,0.68828,0.68846,102300001.0
2005-11-10 11:54:00,0.68851,0.68851,0.68837,0.6885,52100001.0
2005-11-10 11:55:00,0.6885,0.68857,0.6885,0.6885,58600001.0
2005-11-10 11:56:00,0.68842,0.68876,0.68819,0.68853,104499998.0
2005-11-10 11:57:00,0.6885,0.68874,0.6885,0.68869,86200001.0
2005-11-10 11:58:00,0.68874,0.68878,0.68867,0.68878,60000000.0
2005-11-10 11:59:00,0.68879,0.68879,0.68861,0.68873,68500000.0
2005-11-10 12:00:00,0.68878,0.68892,0.68874,0.68892,58000000.0
2005-11-10 12:01:00,0.68897,0.68897,0.68879,0.68884,136300000.0
2005-11-10 12:02:00,0.6888,0.68885,0.68864,0.68872,106899999.0
2005-11-10 12:03:00,0.68866,0.68866,0.68851,0.68858,63900000.0
2005-11-10 12:04:00,0.68862,0.68862,0.6885,0.6886,62700000.0
2005-11-10 12:05:00,0.68862,0.68869,0.68862,0.68865,55900000.0
2005-11-10 12:06:00,0.6886,0.6887,0.6886,0.68865,65100000.0
2005-11-10 12:07:00,0.6886,0.68867,0.6886,0.6886,119900000.0
2005-11-10 12:08:00,0.68853,0.68863,0.6885,0.68858,95600000.0
2005-11-10 12:09:00,0.68867,0.68873,0.68863,0.68873,70900000.0
2005-11-10 12:10:00,0.68878,0.68888,0.68864,0.68888,94300000.0
2005-11-10 12:11:00,0.6887,0.6887,0.68858,0.68859,46099999.0
2005-11-10 12:12:00,0.68861,0.68868,0.68844,0.68858,103800000.0
2005-11-10 12:13:00,0.68861,0.68871,0.68861,0.68871,64900000.0
2005-11-10 12:14:00,0.68877,0.68883,0.68877,0.6888,58100000.0
2005-11-10 12:15:00,0.6888,0.68892,0.6888,0.68892,55300000.0
2005-11-10 12:16:00,0.68888,0.68908,0.68888,0.68908,74199998.0
2005-11-10 12:17:00,0.68917,0.68926,0.68913,0.68913,88200000.0
2005-11-10 12:18:00,0.68913,0.68926,0.68913,0.68917,100799999.0
2005-11-10 12:19:00,0.68913,0.68913,0.68904,0.68908,154900001.0
2005-11-10 12:20:00,0.68921,0.68932,0.68913,0.68915,104700001.0
2005-11-10 12:21:00,0.68903,0.68918,0.68888,0.68918,120999999.0
2005-11-10 12:22:00,0.68923,0.68927,0.68914,0.68922,86000001.0
2005-11-10 12:23:00,0.68915,0.68924,0.68913,0.68924,125199997.0
2005-11-10 12:24:00,0.6891,0.68942,0.68902,0.68922,65000001.0
2005-11-10 12:25:00,0.68922,0.6894,0.68921,0.6894,87199999.0
2005-11-10 12:26:00,0.68942,0.68942,0.68925,0.6893,100700001.0
2005-11-10 12:27:00,0.6893,0.68956,0.6893,0.68936,91800001.0
2005-11-10 12:28:00,0.68941,0.68963,0.68941,0.68963,84800000.0
2005-11-10 12:29:00,0.68956,0.68956,0.68954,0.68954,31400000.0
2005-11-10 12:30:00,0.68943,0.68954,0.68941,0.68954,38000000.0
2005-11-10 12:31:00,0.68962,0.68962,0.68939,0.68951,150299998.0
2005-11-10 12:32:00,0.6895,0.68951,0.68926,0.68926,147400003.0
2005-11-10 12:33:00,0.68945,0.68949,0.68913,0.68913,91900000.0
2005-11-10 12:34:00,0.68954,0.68964,0.68953,0.68958,96499999.0
2005-11-10 12:35:00,0.68965,0.6898,0.68965,0.68977,120900001.0
2005-11-10 12:36:00,0.68969,0.68974,0.68947,0.68967,141800001.0
2005-11-10 12:37:00,0.68958,0.68991,0.68955,0.68955,132700000.0
2005-11-10 12:38:00,0.68973,0.68974,0.68945,0.68967,95300001.0
2005-11-10 12:39:00,0.68961,0.68961,0.68944,0.68948,110100001.0
2005-11-10 12:40:00,0.68943,0.6895,0.68913,0.68948,141300001.0
2005-11-10 12:41:00,0.68945,0.68957,0.68945,0.68951,102300000.0
2005-11-10 12:42:00,0.6895,0.6895,0.68941,0.68941,65500000.0
2005-11-10 12:43:00,0.68938,0.68938,0.68929,0.68937,103500000.0
2005-11-10 12:44:00,0.68942,0.68966,0.68925,0.68932,86299998.0
2005-11-10 12:45:00,0.68942,0.68942,0.68938,0.68938,8700000.0
2005-11-10 12:46:00,0.68932,0.68932,0.68922,0.68922,38999999.0
2005-11-10 12:47:00,0.68921,0.68921,0.68919,0.68919,22200000.0
2005-11-10 12:48:00,0.6892,0.68929,0.6892,0.68921,71900001.0
2005-11-10 12:49:00,0.68926,0.68931,0.68926,0.68928,43800000.0
2005-11-10 12:50:00,0.68926,0.68937,0.68925,0.68925,80000000.0
2005-11-10 12:51:00,0.68937,0.68937,0.68919,0.68927,74099999.0
2005-11-10 12:52:00,0.68924,0.68932,0.68908,0.68919,114900001.0
2005-11-10 12:53:00,0.68912,0.6892,0.68904,0.68905,116999999.0
2005-11-10 12:54:00,0.689,0.68905,0.689,0.68905,26300000.0
2005-11-10 12:55:00,0.68897,0.68914,0.68894,0.68913,148600003.0
2005-11-10 12:56:00,0.6892,0.6892,0.6891,0.6891,60599999.0
2005-11-10 12:57:00,0.68914,0.68923,0.6891,0.68922,100600000.0
2005-11-10 12:58:00,0.68923,0.68923,0.68907,0.6891,88400000.0
2005-11-10 12:59:00,0.6891,0.68913,0.68909,0.68909,93399999.0
2005-11-10 13:00:00,0.68907,0.68915,0.68907,0.6891,59899999.0
2005-11-10 13:01:00,0.68913,0.68918,0.6891,0.68915,50900000.0
2005-11-10 13:02:00,0.68908,0.68914,0.68904,0.68908,116399999.0
2005-11-10 13:03:00,0.68905,0.68917,0.68896,0.68917,78100000.0
2005-11-10 13:04:00,0.68914,0.68925,0.68914,0.68917,122099999.0
2005-11-10 13:05:00,0.68916,0.68919,0.68916,0.68919,22900000.0
2005-11-10 13:06:00,0.68906,0.68921,0.68906,0.68908,81700000.0
2005-11-10 13:07:00,0.68887,0.68916,0.68887,0.68915,112400001.0
2005-11-10 13:08:00,0.68889,0.68924,0.6888,0.68892,82199999.0
2005-11-10 13:09:00,0.68898,0.68917,0.6889,0.68895,141299998.0
2005-11-10 13:10:00,0.68907,0.68909,0.68895,0.68895,51500000.0
2005-11-10 13:11:00,0.68893,0.68913,0.68893,0.68897,93400000.0
2005-11-10 13:12:00,0.68914,0.68916,0.6889,0.68891,106499999.0
2005-11-10 13:13:00,0.68902,0.68913,0.68902,0.68907,89599997.0
2005-11-10 13:14:00,0.68898,0.68908,0.68898,0.68903,47600000.0
2005-11-10 13:15:00,0.68903,0.68903,0.68892,0.68897,71700000.0
2005-11-10 13:16:00,0.68895,0.68895,0.68885,0.68885,8000000.0
2005-11-10 13:17:00,0.68901,0.68901,0.68883,0.68891,60900000.0
2005-11-10 13:18:00,0.68865,0.68919,0.68865,0.68876,50999999.0
2005-11-10 13:19:00,0.68891,0.68908,0.68873,0.68897,108100000.0
2005-11-10 13:20:00,0.68899,0.68913,0.68896,0.68903,66999998.0
2005-11-10 13:21:00,0.68902,0.68905,0.68895,0.68895,45500000.0
2005-11-10 13:22:00,0.68898,0.68914,0.68898,0.68914,36700000.0
2005-11-10 13:23:00,0.68922,0.68922,0.68907,0.68907,171400000.0
2005-11-10 13:24:00,0.68907,0.68915,0.68874,0.68878,139099998.0
2005-11-10 13:25:00,0.68907,0.68909,0.68903,0.68903,38100000.0
2005-11-10 13:26:00,0.6891,0.68928,0.689,0.68918,103800000.0
2005-11-10 13:27:00,0.68908,0.68908,0.68892,0.68892,111699999.0
2005-11-10 13:28:00,0.689,0.68905,0.68895,0.689,81600000.0
2005-11-10 13:29:00,0.689,0.68905,0.68895,0.68905,131900003.0
2005-11-10 13:30:00,0.68898,0.68911,0.68898,0.68911,62800000.0
2005-11-10 13:31:00,0.68912,0.68923,0.6891,0.68923,62299999.0
2005-11-10 13:32:00,0.68914,0.68914,0.68906,0.68913,93600000.0
2005-11-10 13:33:00,0.68921,0.68921,0.68902,0.68902,55700001.0
2005-11-10 13:34:00,0.68895,0.68905,0.68895,0.689,87400001.0
2005-11-10 13:35:00,0.6888,0.68901,0.68876,0.68886,95200000.0
2005-11-10 13:36:00,0.68899,0.68901,0.6889,0.68892,126200000.0
2005-11-10 13:37:00,0.689,0.68919,0.689,0.68914,93799999.0
2005-11-10 13:38:00,0.68922,0.6894,0.68922,0.68936,85000000.0
2005-11-10 13:39:00,0.6894,0.68948,0.6894,0.68947,101999999.0
2005-11-10 13:40:00,0.68944,0.68944,0.68929,0.68942,79000001.0
2005-11-10 13:41:00,0.68936,0.6895,0.68928,0.68942,120900001.0
2005-11-10 13:42:00,0.68942,0.6896,0.68942,0.68944,98000001.0
2005-11-10 13:43:00,0.68955,0.68972,0.68955,0.68972,66300000.0
2005-11-10 13:44:00,0.68973,0.68973,0.68951,0.68968,126800000.0
2005-11-10 13:45:00,0.6897,0.68975,0.68965,0.68975,122400002.0
2005-11-10 13:46:00,0.6896,0.68965,0.68955,0.6896,89600000.0
2005-11-10 13:47:00,0.68958,0.68971,0.68957,0.68971,88600000.0
2005-11-10 13:48:00,0.68969,0.68981,0.68969,0.68973,42700000.0
2005-11-10 13:49:00,0.68976,0.68976,0.6896,0.6896,96300002.0
2005-11-10 13:50:00,0.68972,0.68988,0.68972,0.68988,34300001.0
2005-11-10 13:51:00,0.68981,0.68982,0.68966,0.68982,99499999.0
2005-11-10 13:52:00,0.68986,0.68986,0.68954,0.68954,103600000.0
2005-11-10 13:53:00,0.68957,0.6896,0.68948,0.68949,114800000.0
2005-11-10 13:54:00,0.68947,0.68947,0.68936,0.68938,57300000.0
2005-11-10 13:55:00,0.6893,0.68932,0.68919,0.68928,81799999.0
2005-11-10 13:56:00,0.68922,0.6893,0.68922,0.68922,26200000.0
2005-11-10 13:57:00,0.68947,0.68954,0.68946,0.68946,62800000.0
2005-11-10 13:58:00,0.68941,0.68941,0.68925,0.68925,22400000.0
2005-11-10 13:59:00,0.68931,0.68938,0.68922,0.68926,64900000.0
2005-11-10 14:00:00,0.68928,0.68935,0.68899,0.68918,88000000.0
2005-11-10 14:01:00,0.68918,0.6894,0.68916,0.68932,120500000.0
2005-11-10 14:02:00,0.68919,0.68932,0.68919,0.68929,53399999.0
2005-11-10 14:03:00,0.68932,0.68937,0.68922,0.68922,123900002.0
2005-11-10 14:04:00,0.689,0.68927,0.68897,0.6892,53200000.0
2005-11-10 14:05:00,0.68928,0.68943,0.68927,0.68942,143800001.0
2005-11-10 14:06:00,0.68948,0.6896,0.6894,0.6895,75600001.0
2005-11-10 14:07:00,0.68943,0.68946,0.68934,0.68946,43500000.0
2005-11-10 14:08:00,0.68935,0.68948,0.68935,0.68948,88000001.0
2005-11-10 14:09:00,0.68961,0.68969,0.68931,0.68931,98100000.0
2005-11-10 14:10:00,0.68948,0.68951,0.68942,0.68942,63899999.0
2005-11-10 14:11:00,0.68958,0.68989,0.68958,0.68981,62200000.0
2005-11-10 14:12:00,0.68997,0.69007,0.68959,0.68959,77399997.0
2005-11-10 14:13:00,0.68946,0.68957,0.6894,0.6894,80199999.0
2005-11-10 14:14:00,0.68939,0.68946,0.68932,0.68933,97800000.0
2005-11-10 14:15:00,0.68936,0.68947,0.68935,0.68944,86899999.0
2005-11-10 14:16:00,0.68944,0.68968,0.68944,0.68957,70999999.0
2005-11-10 14:17:00,0.68963,0.68969,0.68931,0.68931,103200000.0
2005-11-10 14:18:00,0.68948,0.68951,0.68934,0.68938,96499999.0
2005-11-10 14:19:00,0.68928,0.68928,0.68915,0.68925,150899999.0
2005-11-10 14:20:00,0.68939,0.68954,0.68914,0.68925,136499998.0
2005-11-10 14:21:00,0.68904,0.68904,0.68901,0.68901,42200000.0
2005-11-10 14:22:00,0.68887,0.68903,0.68887,0.68898,39999999.0
2005-11-10 14:23:00,0.68894,0.68896,0.68882,0.68886,98900001.0
2005-11-10 14:24:00,0.68893,0.68893,0.68875,0.68875,77000000.0
2005-11-10 14:25:00,0.68881,0.68901,0.68868,0.68886,105699998.0
2005-11-10 14:26:00,0.68878,0.6889,0.68875,0.68881,107600000.0
2005-11-10 14:27:00,0.68883,0.68891,0.6888,0.6888,95100001.0
2005-11-10 14:28:00,0.6888,0.6888,0.68859,0.68873,79599999.0
2005-11-10 14:29:00,0.68864,0.68878,0.68858,0.68876,120700000.0
2005-11-10 14:30:00,0.68877,0.68893,0.68877,0.6888,124400001.0
2005-11-10 14:31:00,0.68859,0.6886,0.68852,0.68852,56600000.0
2005-11-10 14:32:00,0.68856,0.68881,0.68856,0.68878,63600000.0
2005-11-10 14:33:00,0.68886,0.68888,0.68865,0.68871,60199999.0
2005-11-10 14:34:00,0.68889,0.68891,0.68873,0.68888,49600000.0
2005-11-10 14:35:00,0.68866,0.68914,0.68863,0.68904,124400000.0
2005-11-10 14:36:00,0.68883,0.68883,0.6887,0.6887,50300000.0
2005-11-10 14:37:00,0.68883,0.68885,0.68874,0.68874,99000000.0
2005-11-10 14:38:00,0.68868,0.68868,0.68847,0.68856,55000001.0
2005-11-10 14:39:00,0.68846,0.68856,0.68842,0.68856,107599999.0
2005-11-10 14:40:00,0.68859,0.68861,0.68847,0.68847,54600000.0
2005-11-10 14:41:00,0.68843,0.68849,0.68837,0.68842,90800001.0
2005-11-10 14:42:00,0.6884,0.68855,0.68838,0.68855,93000000.0
2005-11-10 14:43:00,0.6885,0.68862,0.68846,0.68862,34200000.0
2005-11-10 14:44:00,0.68855,0.68865,0.68855,0.68865,81599999.0
2005-11-10 14:45:00,0.68852,0.68863,0.68852,0.68863,32600001.0
2005-11-10 14:46:00,0.68867,0.68871,0.68862,0.68862,89399999.0
2005-11-10 14:47:00,0.68861,0.68872,0.68859,0.68866,153000003.0
2005-11-10 14:48:00,0.68882,0.6889,0.6886,0.68863,92700000.0
2005-11-10 14:49:00,0.68855,0.68882,0.6884,0.68861,75200000.0
2005-11-10 14:50:00,0.68866,0.68869,0.68866,0.68869,26300000.0
2005-11-10 14:51:00,0.68856,0.68857,0.68847,0.68852,94800001.0
2005-11-10 14:52:00,0.68851,0.68877,0.68842,0.68872,133500000.0
2005-11-10 14:53:00,0.68869,0.68869,0.68834,0.68834,133500000.0
2005-11-10 14:54:00,0.68834,0.68864,0.68826,0.68858,140300001.0
2005-11-10 14:55:00,0.68834,0.68856,0.68833,0.68856,64400000.0
2005-11-10 14:56:00,0.68855,0.68863,0.6881,0.68842,176100001.0
2005-11-10 14:57:00,0.68855,0.6886,0.68853,0.68855,98899998.0
2005-11-10 14:58:00,0.68844,0.68856,0.68838,0.68838,51900000.0
2005-11-10 14:59:00,0.68848,0.68851,0.68845,0.6885,48600000.0
2005-11-10 15:00:00,0.6885,0.68855,0.68845,0.6885,85300001.0
2005-11-10 15:01:00,0.68848,0.6886,0.68839,0.68855,82100001.0
2005-11-10 15:02:00,0.68866,0.68871,0.68839,0.68839,103199999.0
2005-11-10 15:03:00,0.68833,0.68872,0.68831,0.6886,77499999.0
2005-11-10 15:04:00,0.6885,0.68855,0.68845,0.68855,88799999.0
2005-11-10 15:05:00,0.68845,0.68848,0.68835,0.68843,71900001.0
2005-11-10 15:06:00,0.68842,0.68842,0.68825,0.6884,111600000.0
2005-11-10 15:07:00,0.68851,0.68867,0.68851,0.68867,51400000.0
2005-11-10 15:08:00,0.68868,0.68868,0.68843,0.68843,110500000.0
2005-11-10 15:09:00,0.6886,0.6886,0.68842,0.68847,88899999.0
2005-11-10 15:10:00,0.68857,0.68865,0.68852,0.68852,78800000.0
2005-11-10 15:11:00,0.68845,0.68855,0.68845,0.6885,81299999.0
2005-11-10 15:12:00,0.68855,0.68855,0.68847,0.6885,114800000.0
2005-11-10 15:13:00,0.68838,0.68876,0.68838,0.68867,121700001.0
2005-11-10 15:14:00,0.68862,0.6887,0.68854,0.6887,81399999.0
2005-11-10 15:15:00,0.68889,0.68917,0.68889,0.68903,109500000.0
2005-11-10 15:16:00,0.68893,0.68934,0.68893,0.68934,103000000.0
2005-11-10 15:17:00,0.68932,0.68945,0.68914,0.68929,93100000.0
2005-11-10 15:18:00,0.68933,0.68933,0.68916,0.68916,40700000.0
2005-11-10 15:19:00,0.68918,0.68918,0.68894,0.68914,110300000.0
2005-11-10 15:20:00,0.68917,0.68923,0.68911,0.68923,156700001.0
2005-11-10 15:21:00,0.68922,0.68922,0.68911,0.68911,82000000.0
2005-11-10 15:22:00,0.68919,0.68921,0.68919,0.68921,29900000.0
2005-11-10 15:23:00,0.68925,0.68925,0.6892,0.6892,70700000.0
2005-11-10 15:24:00,0.68933,0.6895,0.68922,0.68948,149400000.0
2005-11-10 15:25:00,0.68955,0.68955,0.68945,0.68947,133600000.0
2005-11-10 15:26:00,0.68935,0.68959,0.68935,0.68959,98500000.0
2005-11-10 15:27:00,0.68949,0.68966,0.68949,0.68965,137700001.0
2005-11-10 15:28:00,0.68978,0.68988,0.68958,0.68977,86100000.0
2005-11-10 15:29:00,0.68964,0.68981,0.68964,0.68976,97999998.0
2005-11-10 15:30:00,0.68982,0.69058,0.68982,0.69052,110799999.0
2005-11-10 15:31:00,0.69035,0.6905,0.69,0.69,165299999.0
2005-11-10 15:32:00,0.68988,0.68988,0.68912,0.68957,102399999.0
2005-11-10 15:33:00,0.68986,0.69026,0.68986,0.69026,68099999.0
2005-11-10 15:34:00,0.69036,0.69037,0.69007,0.69036,85200000.0
2005-11-10 15:35:00,0.69054,0.69063,0.69054,0.69057,47700000.0
2005-11-10 15:36:00,0.6905,0.6905,0.69003,0.69003,76400001.0
2005-11-10 15:37:00,0.68986,0.69014,0.68977,0.69014,95800000.0
2005-11-10 15:38:00,0.69028,0.69028,0.69003,0.69003,68600001.0
2005-11-10 15:39:00,0.69032,0.69041,0.69001,0.69019,121600002.0
2005-11-10 15:40:00,0.69014,0.6902,0.68976,0.68976,71700000.0
2005-11-10 15:41:00,0.68995,0.69011,0.68995,0.69004,108399999.0
2005-11-10 15:42:00,0.69002,0.69019,0.69002,0.6901,71300002.0
2005-11-10 15:43:00,0.69015,0.69015,0.69005,0.6901,55100000.0
2005-11-10 15:44:00,0.69005,0.69005,0.68979,0.6899,70700000.0
2005-11-10 15:45:00,0.68965,0.68965,0.68955,0.68955,27100000.0
2005-11-10 15:46:00,0.68949,0.68959,0.68919,0.68919,68300000.0
2005-11-10 15:47:00,0.68958,0.68985,0.68944,0.68985,55700000.0
2005-11-10 15:48:00,0.68992,0.68999,0.68979,0.68988,67700000.0
2005-11-10 15:49:00,0.68975,0.69003,0.68975,0.69003,52500000.0
2005-11-10 15:50:00,0.69,0.69017,0.68995,0.69007,131199998.0
2005-11-10 15:51:00,0.69,0.6901,0.6899,0.6901,92899999.0
2005-11-10 15:52:00,0.69005,0.69017,0.68992,0.68992,76200000.0
2005-11-10 15:53:00,0.6898,0.68981,0.6896,0.68981,103100000.0
2005-11-10 15:54:00,0.68975,0.68975,0.68955,0.68955,13500000.0
2005-11-10 15:55:00,0.68933,0.68933,0.68862,0.68862,50600000.0
2005-11-10 15:56:00,0.68833,0.68879,0.68833,0.68875,84899999.0
2005-11-10 15:57:00,0.68871,0.68877,0.68871,0.68872,99800003.0
2005-11-10 15:58:00,0.6887,0.6887,0.6886,0.6886,16800000.0
2005-11-10 15:59:00,0.68846,0.68864,0.68846,0.68861,93499997.0
2005-11-10 16:00:00,0.68845,0.68853,0.68845,0.6885,46199999.0
2005-11-10 16:01:00,0.68854,0.68867,0.68849,0.68867,90599999.0
2005-11-10 16:02:00,0.68868,0.68868,0.68829,0.68829,44700000.0
2005-11-10 16:03:00,0.68834,0.68848,0.68834,0.6884,82099998.0
2005-11-10 16:04:00,0.68842,0.68842,0.6883,0.68837,137399998.0
2005-11-10 16:05:00,0.68824,0.68826,0.68823,0.68823,37500000.0
2005-11-10 16:06:00,0.68821,0.68821,0.68802,0.68808,101200003.0
2005-11-10 16:07:00,0.6881,0.68835,0.68799,0.688,102800002.0
2005-11-10 16:08:00,0.68788,0.68788,0.68745,0.68745,112200002.0
2005-11-10 16:09:00,0.68723,0.68723,0.68695,0.68712,116700001.0
2005-11-10 16:10:00,0.68718,0.68764,0.68718,0.68764,35100000.0
2005-11-10 16:11:00,0.68784,0.68808,0.68771,0.68801,174899998.0
2005-11-10 16:12:00,0.68814,0.6883,0.68814,0.6883,96400001.0
2005-11-10 16:13:00,0.68833,0.68846,0.68833,0.68841,23100000.0
2005-11-10 16:14:00,0.68859,0.68878,0.68833,0.68856,124699998.0
2005-11-10 16:15:00,0.68852,0.68858,0.68846,0.68848,187000003.0
2005-11-10 16:16:00,0.6885,0.6885,0.68811,0.68819,56399999.0
2005-11-10 16:17:00,0.68805,0.68815,0.68805,0.68809,92400001.0
2005-11-10 16:18:00,0.68783,0.68783,0.68758,0.68767,106599999.0
2005-11-10 16:19:00,0.68764,0.6878,0.68757,0.6878,148199999.0
2005-11-10 16:20:00,0.68789,0.68793,0.68783,0.68793,38400001.0
2005-11-10 16:21:00,0.68781,0.68798,0.68781,0.68796,123900001.0
2005-11-10 16:22:00,0.68808,0.68834,0.68808,0.68829,86899999.0
2005-11-10 16:23:00,0.68817,0.68817,0.68806,0.6881,81499999.0
2005-11-10 16:24:00,0.68827,0.68849,0.68827,0.68849,75800000.0
2005-11-10 16:25:00,0.68856,0.68886,0.68856,0.6887,96400002.0
2005-11-10 16:26:00,0.68851,0.68858,0.68848,0.68857,137700001.0
2005-11-10 16:27:00,0.68857,0.68858,0.6885,0.68855,59099999.0
2005-11-10 16:28:00,0.68832,0.68866,0.68832,0.68838,106700001.0
2005-11-10 16:29:00,0.68835,0.68835,0.68825,0.68832,100499999.0
2005-11-10 16:30:00,0.68827,0.68831,0.68815,0.68815,73300000.0
2005-11-10 16:31:00,0.68834,0.68834,0.68805,0.68828,46800000.0
2005-11-10 16:32:00,0.68825,0.68825,0.68817,0.68817,133900002.0
2005-11-10 16:33:00,0.68817,0.68817,0.68779,0.68802,155600001.0
2005-11-10 16:34:00,0.6879,0.6879,0.68767,0.68774,72900000.0
2005-11-10 16:35:00,0.68773,0.68785,0.68757,0.68785,99999999.0
2005-11-10 16:36:00,0.68779,0.68779,0.68747,0.68749,84499999.0
2005-11-10 16:37:00,0.68728,0.68728,0.68711,0.68711,36800000.0
2005-11-10 16:38:00,0.68724,0.68739,0.68709,0.68709,80100000.0
2005-11-10 16:39:00,0.68688,0.68688,0.68662,0.68678,71699999.0
2005-11-10 16:40:00,0.68678,0.68679,0.68672,0.68672,103400000.0
2005-11-10 16:41:00,0.68678,0.68678,0.68624,0.68624,65500001.0
2005-11-10 16:42:00,0.68626,0.68626,0.68606,0.68622,53400001.0
2005-11-10 16:43:00,0.68654,0.68689,0.68654,0.6868,63500000.0
2005-11-10 16:44:00,0.68683,0.6869,0.68675,0.68675,108200000.0
2005-11-10 16:45:00,0.68683,0.68683,0.68662,0.68663,58300000.0
2005-11-10 16:46:00,0.68668,0.68678,0.68655,0.68658,104500000.0
2005-11-10 16:47:00,0.68666,0.68666,0.68627,0.68645,109500001.0
2005-11-10 16:48:00,0.68655,0.68655,0.68645,0.68655,75299998.0
2005-11-10 16:49:00,0.68622,0.68678,0.68622,0.68653,126099999.0
2005-11-10 16:50:00,0.68652,0.68655,0.68652,0.68655,43200000.0
2005-11-10 16:51:00,0.68657,0.68657,0.6864,0.6864,129299997.0
2005-11-10 16:52:00,0.68647,0.68647,0.68629,0.68639,64200000.0
2005-11-10 16:53:00,0.68642,0.6865,0.68642,0.6865,55699999.0
2005-11-10 16:54:00,0.68654,0.68693,0.68654,0.6868,136999998.0
2005-11-10 16:55:00,0.68677,0.687,0.68677,0.68699,116500000.0
2005-11-10 16:56:00,0.68698,0.68698,0.68684,0.68697,54300000.0
2005-11-10 16:57:00,0.68708,0.68714,0.68699,0.68708,73600001.0
2005-11-10 16:58:00,0.68702,0.68704,0.68694,0.68695,63400000.0
2005-11-10 16:59:00,0.68678,0.68678,0.68638,0.68655,120099998.0
2005-11-10 17:00:00,0.68649,0.68654,0.68634,0.68634,116900000.0
2005-11-10 17:01:00,0.68641,0.68641,0.68608,0.68608,90500000.0
2005-11-10 17:02:00,0.68607,0.68622,0.68607,0.68615,71899999.0
2005-11-10 17:03:00,0.68619,0.6863,0.68601,0.68617,70800001.0
2005-11-10 17:04:00,0.68622,0.68626,0.68622,0.68626,88499999.0
2005-11-10 17:05:00,0.68621,0.68621,0.68621,0.68621,25500001.0
2005-11-10 17:06:00,0.68635,0.68649,0.68582,0.68597,93099999.0
2005-11-10 17:07:00,0.68611,0.68611,0.68597,0.686,71900000.0
2005-11-10 17:08:00,0.68596,0.68603,0.68595,0.68597,71400000.0
2005-11-10 17:09:00,0.68592,0.68617,0.68581,0.68617,112000000.0
2005-11-10 17:10:00,0.68619,0.68634,0.68606,0.68625,80199998.0
2005-11-10 17:11:00,0.68616,0.68647,0.68616,0.68632,97499999.0
2005-11-10 17:12:00,0.68623,0.68623,0.68597,0.68601,103700000.0
2005-11-10 17:13:00,0.68606,0.68617,0.68606,0.68613,111899998.0
2005-11-10 17:14:00,0.6861,0.6863,0.6861,0.68625,44700001.0
2005-11-10 17:15:00,0.68629,0.68636,0.68625,0.68625,49500000.0
2005-11-10 17:16:00,0.68629,0.68636,0.68625,0.68625,80999999.0
2005-11-10 17:17:00,0.68615,0.6863,0.68615,0.68627,54800000.0
2005-11-10 17:18:00,0.68635,0.68651,0.68619,0.68646,140700001.0
2005-11-10 17:19:00,0.68639,0.68648,0.68631,0.68631,29600000.0
2005-11-10 17:20:00,0.68646,0.68651,0.68633,0.68635,67500000.0
2005-11-10 17:21:00,0.68626,0.68637,0.68625,0.68637,54900000.0
2005-11-10 17:22:00,0.68635,0.6865,0.68635,0.6865,49000000.0
2005-11-10 17:23:00,0.68656,0.68681,0.68644,0.68681,128199999.0
2005-11-10 17:24:00,0.68645,0.68645,0.68635,0.68643,76599999.0
2005-11-10 17:25:00,0.6864,0.6864,0.68635,0.68637,86800000.0
2005-11-10 17:26:00,0.68629,0.68629,0.68617,0.68617,66900000.0
2005-11-10 17:27:00,0.68631,0.68643,0.68622,0.68622,89800000.0
2005-11-10 17:28:00,0.68626,0.68638,0.68626,0.68631,94900001.0
2005-11-10 17:29:00,0.6863,0.6864,0.68615,0.6864,109900000.0
2005-11-10 17:30:00,0.68641,0.68641,0.68617,0.6862,84100001.0
2005-11-10 17:31:00,0.68612,0.68614,0.68594,0.68594,114700000.0
2005-11-10 17:32:00,0.68594,0.68608,0.68594,0.68603,73500001.0
2005-11-10 17:33:00,0.68615,0.68618,0.68613,0.68618,69399997.0
2005-11-10 17:34:00,0.6862,0.68623,0.68595,0.68595,61599999.0
2005-11-10 17:35:00,0.686,0.68616,0.686,0.68603,55599999.0
2005-11-10 17:36:00,0.68595,0.68605,0.68594,0.68598,118100001.0
2005-11-10 17:37:00,0.68592,0.68592,0.68581,0.68581,62100000.0
2005-11-10 17:38:00,0.68578,0.68578,0.68577,0.68578,21100000.0
2005-11-10 17:39:00,0.68571,0.68606,0.68561,0.68566,89100000.0
2005-11-10 17:40:00,0.68573,0.68576,0.68565,0.68565,44500000.0
2005-11-10 17:41:00,0.68576,0.68582,0.68576,0.68582,16700000.0
2005-11-10 17:42:00,0.68594,0.68608,0.68591,0.68594,75500000.0
2005-11-10 17:43:00,0.68599,0.68605,0.68594,0.68594,98199997.0
2005-11-10 17:44:00,0.68598,0.68601,0.68595,0.68598,34100000.0
2005-11-10 17:45:00,0.68595,0.68595,0.68575,0.68592,107800000.0
2005-11-10 17:46:00,0.68595,0.68595,0.68595,0.68595,12700000.0
2005-11-10 17:47:00,0.68562,0.68601,0.68562,0.68594,102400001.0
2005-11-10 17:48:00,0.68603,0.68603,0.68592,0.68597,112700000.0
2005-11-10 17:49:00,0.68591,0.68597,0.68563,0.68563,99100001.0
2005-11-10 17:50:00,0.68555,0.68572,0.68554,0.6857,85899999.0
2005-11-10 17:51:00,0.68576,0.68609,0.68576,0.68595,111200001.0
2005-11-10 17:52:00,0.68597,0.68606,0.6859,0.68606,64500000.0
2005-11-10 17:53:00,0.68625,0.68625,0.68601,0.6862,74799999.0
2005-11-10 17:54:00,0.68606,0.68625,0.68606,0.6862,136699999.0
2005-11-10 17:55:00,0.68625,0.68645,0.68625,0.6864,52000000.0
2005-11-10 17:56:00,0.68649,0.68664,0.68617,0.68632,103399999.0
2005-11-10 17:57:00,0.68644,0.68654,0.6862,0.6863,121800000.0
2005-11-10 17:58:00,0.68628,0.68644,0.68622,0.68643,67700000.0
2005-11-10 17:59:00,0.68628,0.68645,0.68628,0.68637,122900000.0
2005-11-10 18:00:00,0.68635,0.68653,0.68635,0.68645,30800000.0
2005-11-10 18:01:00,0.68645,0.68648,0.68632,0.68648,83600000.0
2005-11-10 18:02:00,0.6865,0.6865,0.68632,0.68632,51900000.0
2005-11-10 18:03:00,0.68631,0.6864,0.68629,0.6864,275099999.0
2005-11-10 18:04:00,0.68655,0.68681,0.68625,0.68638,126800000.0
2005-11-10 18:05:00,0.6865,0.6869,0.6863,0.68655,299799998.0
2005-11-10 18:06:00,0.68667,0.68667,0.68618,0.68631,116400000.0
2005-11-10 18:07:00,0.6864,0.6865,0.68635,0.6864,248099995.0
2005-11-10 18:08:00,0.68637,0.68647,0.68637,0.68641,76400000.0
2005-11-10 18:09:00,0.68631,0.68666,0.68625,0.68625,204299999.0
2005-11-10 18:10:00,0.68638,0.68639,0.68631,0.68638,149099998.0
2005-11-10 18:11:00,0.68627,0.68627,0.68612,0.68617,82499999.0
2005-11-10 18:12:00,0.68633,0.68633,0.68621,0.68623,150200000.0
2005-11-10 18:13:00,0.68628,0.68628,0.68622,0.68622,26400001.0
2005-11-10 18:14:00,0.6863,0.68633,0.68623,0.68627,68100000.0
2005-11-10 18:15:00,0.6862,0.68624,0.68618,0.68618,135500003.0
2005-11-10 18:16:00,0.68615,0.68615,0.68605,0.68615,298999997.0
2005-11-10 18:17:00,0.68609,0.68628,0.68609,0.68627,67300001.0
2005-11-10 18:18:00,0.68626,0.68647,0.68624,0.68634,363500000.0
2005-11-10 18:19:00,0.68632,0.68658,0.68626,0.68626,287800002.0
2005-11-10 18:20:00,0.68622,0.68632,0.68615,0.68619,87400000.0
2005-11-10 18:21:00,0.68607,0.68607,0.68594,0.68602,231400003.0
2005-11-10 18:22:00,0.68599,0.68599,0.6859,0.68593,83600000.0
2005-11-10 18:23:00,0.68588,0.68601,0.68584,0.68588,321000001.0
2005-11-10 18:24:00,0.68588,0.68602,0.68585,0.68601,240500001.0
2005-11-10 18:25:00,0.68607,0.68618,0.68603,0.68613,113900000.0
2005-11-10 18:26:00,0.68617,0.6863,0.68617,0.6863,152299999.0
2005-11-10 18:27:00,0.68628,0.68629,0.68618,0.68624,344600000.0
2005-11-10 18:28:00,0.68618,0.68623,0.68605,0.68612,146700000.0
2005-11-10 18:29:00,0.68614,0.68623,0.6861,0.68622,266900001.0
2005-11-10 18:30:00,0.68622,0.68622,0.68608,0.68617,46700000.0
2005-11-10 18:31:00,0.68613,0.68627,0.68613,0.68625,162099999.0
2005-11-10 18:32:00,0.68628,0.68632,0.68625,0.68629,120700000.0
2005-11-10 18:33:00,0.68635,0.68635,0.6862,0.68622,258300001.0
2005-11-10 18:34:00,0.6863,0.6863,0.68623,0.68626,94100000.0
2005-11-10 18:35:00,0.68625,0.68625,0.68615,0.68615,164800001.0
2005-11-10 18:36:00,0.68614,0.68616,0.686,0.686,166099999.0
2005-11-10 18:37:00,0.6855,0.68572,0.68543,0.68546,81000000.0
2005-11-10 18:38:00,0.68552,0.68579,0.68537,0.68574,191300001.0
2005-11-10 18:39:00,0.68602,0.68615,0.68599,0.68605,389499999.0
2005-11-10 18:40:00,0.68608,0.68626,0.68606,0.68626,79400000.0
2005-11-10 18:41:00,0.6862,0.68635,0.6861,0.68613,238600000.0
2005-11-10 18:42:00,0.6863,0.68631,0.68623,0.68628,142699999.0
2005-11-10 18:43:00,0.68615,0.68627,0.68581,0.68605,689699999.0
2005-11-10 18:44:00,0.686,0.686,0.68558,0.68558,318599997.0
2005-11-10 18:45:00,0.68565,0.68574,0.6856,0.68569,422699999.0
2005-11-10 18:46:00,0.68574,0.68603,0.6856,0.6856,156299999.0
2005-11-10 18:47:00,0.68549,0.68552,0.68539,0.68545,172500000.0
2005-11-10 18:48:00,0.68557,0.68604,0.68557,0.68577,131199999.0
2005-11-10 18:49:00,0.68582,0.68604,0.68582,0.6859,114600000.0
2005-11-10 18:50:00,0.68587,0.68592,0.6858,0.68592,142399999.0
2005-11-10 18:51:00,0.68589,0.6863,0.68589,0.68625,118299999.0
2005-11-10 18:52:00,0.6863,0.68645,0.68629,0.68645,85699998.0
2005-11-10 18:53:00,0.68647,0.68653,0.6864,0.68653,122799996.0
2005-11-10 18:54:00,0.6866,0.68662,0.68641,0.68647,84700001.0
2005-11-10 18:55:00,0.68658,0.68661,0.68642,0.6865,143099998.0
2005-11-10 18:56:00,0.68657,0.68676,0.68657,0.68676,87500000.0
2005-11-10 18:57:00,0.68685,0.68687,0.6868,0.68682,78400000.0
2005-11-10 18:58:00,0.68689,0.68712,0.68689,0.68712,90500000.0
2005-11-10 18:59:00,0.68703,0.68719,0.68697,0.68714,199800001.0
2005-11-10 19:00:00,0.68707,0.68707,0.68679,0.68683,153000002.0
2005-11-10 19:01:00,0.68685,0.68685,0.68675,0.68675,66100001.0
2005-11-10 19:02:00,0.68684,0.68704,0.68679,0.68704,90800001.0
2005-11-10 19:03:00,0.68702,0.68708,0.68688,0.68688,199800002.0
2005-11-10 19:04:00,0.6869,0.68715,0.68683,0.68683,160900002.0
2005-11-10 19:05:00,0.6868,0.68695,0.6868,0.68695,82099999.0
2005-11-10 19:06:00,0.68681,0.68682,0.68647,0.68667,254799997.0
2005-11-10 19:07:00,0.68691,0.68691,0.68663,0.68673,225599999.0
2005-11-10 19:08:00,0.68663,0.6869,0.6864,0.68668,173499997.0
2005-11-10 19:09:00,0.68684,0.68684,0.6865,0.68661,112800002.0
2005-11-10 19:10:00,0.68657,0.68657,0.68647,0.6865,61300000.0
2005-11-10 19:11:00,0.68649,0.68669,0.68649,0.68661,172500001.0
2005-11-10 19:12:00,0.68653,0.68661,0.68652,0.68658,52000000.0
2005-11-10 19:13:00,0.68611,0.68648,0.68604,0.6863,85900001.0
2005-11-10 19:14:00,0.6866,0.68673,0.6866,0.68668,92799998.0
2005-11-10 19:15:00,0.68667,0.68667,0.68651,0.68651,145899998.0
2005-11-10 19:16:00,0.68643,0.68653,0.68643,0.68653,51800000.0
2005-11-10 19:17:00,0.68648,0.68651,0.6863,0.68639,122900002.0
2005-11-10 19:18:00,0.68611,0.68629,0.68601,0.68626,95600000.0
2005-11-10 19:19:00,0.68629,0.68629,0.6862,0.68625,86899999.0
2005-11-10 19:20:00,0.68625,0.6863,0.68615,0.6862,80700000.0
2005-11-10 19:21:00,0.68597,0.6861,0.68584,0.68585,137100000.0
2005-11-10 19:22:00,0.68594,0.68617,0.68586,0.68595,132499998.0
2005-11-10 19:23:00,0.68603,0.68603,0.68578,0.68588,75500000.0
2005-11-10 19:24:00,0.68575,0.68588,0.68565,0.6857,97699999.0
2005-11-10 19:25:00,0.68568,0.68583,0.68559,0.68559,108999998.0
2005-11-10 19:26:00,0.68585,0.68585,0.68577,0.68584,49300000.0
2005-11-10 19:27:00,0.68586,0.68608,0.68586,0.68589,195000001.0
2005-11-10 19:28:00,0.68591,0.6862,0.68564,0.68582,161899999.0
2005-11-10 19:29:00,0.68585,0.68595,0.6858,0.6859,56200000.0
2005-11-10 19:30:00,0.68558,0.68592,0.68551,0.68573,93199999.0
2005-11-10 19:31:00,0.68606,0.68616,0.68602,0.68616,79800001.0
2005-11-10 19:32:00,0.68612,0.68615,0.6859,0.686,130699999.0
2005-11-10 19:33:00,0.68585,0.686,0.68575,0.686,93299999.0
2005-11-10 19:34:00,0.68607,0.6861,0.68571,0.68588,116800001.0
2005-11-10 19:35:00,0.68603,0.68603,0.68577,0.68577,212799998.0
2005-11-10 19:36:00,0.68574,0.68605,0.68572,0.68574,156400002.0
2005-11-10 19:37:00,0.68573,0.68582,0.68573,0.68577,109900001.0
2005-11-10 19:38:00,0.68588,0.68595,0.68585,0.6859,105500000.0
2005-11-10 19:39:00,0.68594,0.68598,0.68575,0.68596,255400001.0
2005-11-10 19:40:00,0.68608,0.68608,0.686,0.686,43599999.0
2005-11-10 19:41:00,0.68602,0.68603,0.68579,0.68579,88200002.0
2005-11-10 19:42:00,0.68581,0.68598,0.68581,0.68587,36600000.0
2005-11-10 19:43:00,0.68563,0.68608,0.6856,0.68608,74900000.0
2005-11-10 19:44:00,0.68597,0.686,0.6858,0.68592,125099998.0
2005-11-10 19:45:00,0.68553,0.68585,0.68548,0.68555,116000001.0
2005-11-10 19:46:00,0.68594,0.68606,0.68587,0.68602,77800001.0
2005-11-10 19:47:00,0.68604,0.68604,0.68592,0.68592,51600001.0
2005-11-10 19:48:00,0.68567,0.6859,0.6856,0.68586,114800001.0
2005-11-10 19:49:00,0.68587,0.68591,0.68547,0.68547,126300000.0
2005-11-10 19:50:00,0.68592,0.68595,0.68585,0.6859,95800000.0
2005-11-10 19:51:00,0.68591,0.68593,0.68578,0.68578,116299999.0
2005-11-10 19:52:00,0.68576,0.68582,0.68565,0.68575,173700000.0
2005-11-10 19:53:00,0.68563,0.68579,0.68543,0.68555,131199999.0
2005-11-10 19:54:00,0.68571,0.68585,0.68571,0.68578,107200000.0
2005-11-10 19:55:00,0.68543,0.68563,0.68526,0.68544,250400001.0
2005-11-10 19:56:00,0.68541,0.68544,0.68524,0.6853,265499998.0
2005-11-10 19:57:00,0.68575,0.68575,0.68565,0.6857,117299999.0
2005-11-10 19:58:00,0.68575,0.68575,0.68565,0.6857,177900001.0
2005-11-10 19:59:00,0.68569,0.68581,0.68567,0.68574,83399999.0
2005-11-10 20:00:00,0.68575,0.68584,0.6857,0.68578,265400000.0
2005-11-10 20:01:00,0.68581,0.68591,0.68575,0.6859,119299998.0
2005-11-10 20:02:00,0.68593,0.68614,0.68588,0.68614,47800000.0
2005-11-10 20:03:00,0.68646,0.68671,0.68646,0.68669,109199998.0
2005-11-10 20:04:00,0.68665,0.68696,0.68641,0.68696,118700000.0
2005-11-10 20:05:00,0.68703,0.68703,0.6867,0.6867,128000000.0
2005-11-10 20:06:00,0.68678,0.6869,0.68659,0.6869,281299999.0
2005-11-10 20:07:00,0.687,0.68709,0.68693,0.68702,109399998.0
2005-11-10 20:08:00,0.68701,0.68701,0.68681,0.68689,88800001.0
2005-11-10 20:09:00,0.68698,0.68709,0.68677,0.687,124200000.0
2005-11-10 20:10:00,0.68695,0.68705,0.68693,0.68705,134400000.0
2005-11-10 20:11:00,0.68698,0.68714,0.68695,0.68714,96000001.0
2005-11-10 20:12:00,0.6872,0.6872,0.68704,0.6871,73699999.0
2005-11-10 20:13:00,0.68711,0.68711,0.68665,0.6869,50600001.0
2005-11-10 20:14:00,0.68699,0.68708,0.68692,0.68708,124599998.0
2005-11-10 20:15:00,0.68702,0.68713,0.68702,0.68713,41900000.0
2005-11-10 20:16:00,0.68712,0.68715,0.68695,0.68695,367399998.0
2005-11-10 20:17:00,0.68692,0.68715,0.68692,0.68708,204499999.0
2005-11-10 20:18:00,0.68705,0.68719,0.68705,0.68716,139000001.0
2005-11-10 20:19:00,0.68709,0.68709,0.68687,0.68695,75100000.0
2005-11-10 20:20:00,0.68705,0.68705,0.68698,0.68702,68899999.0
2005-11-10 20:21:00,0.68704,0.68714,0.68704,0.68712,71800000.0
2005-11-10 20:22:00,0.68717,0.68722,0.68714,0.68722,105800000.0
2005-11-10 20:23:00,0.68725,0.6873,0.68715,0.6873,56200000.0
2005-11-10 20:24:00,0.68722,0.68722,0.68689,0.68708,145299999.0
2005-11-10 20:25:00,0.68713,0.68732,0.68712,0.68729,104400000.0
2005-11-10 20:26:00,0.68731,0.68731,0.68703,0.68704,52600000.0
2005-11-10 20:27:00,0.68702,0.68719,0.68702,0.68715,88700000.0
2005-11-10 20:28:00,0.68719,0.68722,0.68713,0.68713,51200000.0
2005-11-10 20:29:00,0.68707,0.68715,0.68703,0.68713,242600002.0
2005-11-10 20:30:00,0.68704,0.68731,0.68704,0.68731,310999995.0
2005-11-10 20:31:00,0.68742,0.68757,0.68731,0.68738,214599998.0
2005-11-10 20:32:00,0.6873,0.68755,0.6873,0.68755,82900001.0
2005-11-10 20:33:00,0.68756,0.68756,0.68743,0.68746,162300002.0
2005-11-10 20:34:00,0.68767,0.68773,0.68762,0.68773,134999998.0
2005-11-10 20:35:00,0.6878,0.6879,0.68775,0.68775,63100001.0
2005-11-10 20:36:00,0.68769,0.68778,0.68756,0.68765,169099997.0
2005-11-10 20:37:00,0.68769,0.68787,0.68768,0.68778,181900000.0
2005-11-10 20:38:00,0.68736,0.68766,0.68725,0.68747,222100000.0
2005-11-10 20:39:00,0.68779,0.68784,0.68776,0.68778,100700000.0
2005-11-10 20:40:00,0.68763,0.68763,0.68738,0.68738,196499999.0
2005-11-10 20:41:00,0.68743,0.68759,0.68741,0.68759,120099999.0
2005-11-10 20:42:00,0.68757,0.68759,0.68748,0.68752,85399999.0
2005-11-10 20:43:00,0.68746,0.68746,0.68732,0.68739,172000003.0
2005-11-10 20:44:00,0.68735,0.68745,0.68735,0.68745,15900000.0
2005-11-10 20:45:00,0.68733,0.68733,0.68717,0.68721,76700002.0
2005-11-10 20:46:00,0.68732,0.68732,0.68715,0.68715,51000000.0
2005-11-10 20:47:00,0.68697,0.68708,0.68687,0.68689,131200000.0
2005-11-10 20:48:00,0.68718,0.6873,0.68716,0.68716,64599999.0
2005-11-10 20:49:00,0.68715,0.68725,0.6871,0.6872,98700001.0
2005-11-10 20:50:00,0.68709,0.6871,0.68675,0.68678,140999998.0
2005-11-10 20:51:00,0.68673,0.6872,0.68673,0.6872,158499999.0
2005-11-10 20:52:00,0.6872,0.6873,0.68715,0.68715,150000003.0
2005-11-10 20:53:00,0.68725,0.6873,0.68717,0.6872,279499999.0
2005-11-10 20:54:00,0.68697,0.6872,0.68683,0.68717,258099997.0
2005-11-10 20:55:00,0.6872,0.6872,0.68715,0.68715,28699999.0
2005-11-10 20:56:00,0.68699,0.68724,0.68653,0.68697,77600000.0
2005-11-10 20:57:00,0.68721,0.68733,0.68706,0.68725,91999998.0
2005-11-10 20:58:00,0.68738,0.68756,0.68737,0.68743,281799997.0
2005-11-10 20:59:00,0.68729,0.68747,0.68712,0.68712,209500000.0
2005-11-10 21:00:00,0.68748,0.6875,0.68737,0.68742,260399997.0
2005-11-10 21:01:00,0.6873,0.68742,0.6873,0.68742,93000000.0
2005-11-10 21:02:00,0.68686,0.68718,0.68679,0.68696,137600000.0
2005-11-10 21:03:00,0.6875,0.6876,0.68749,0.6876,148500002.0
2005-11-10 21:04:00,0.68731,0.68735,0.68714,0.68725,122800000.0
2005-11-10 21:05:00,0.68758,0.68768,0.68749,0.6876,95200001.0
2005-11-10 21:06:00,0.68729,0.68755,0.68725,0.68734,128300000.0
2005-11-10 21:07:00,0.68729,0.68751,0.68723,0.68725,117599999.0
2005-11-10 21:08:00,0.6876,0.68765,0.6875,0.6876,153999999.0
2005-11-10 21:09:00,0.68723,0.68747,0.68723,0.68746,137500002.0
2005-11-10 21:10:00,0.68726,0.68747,0.68721,0.68742,74000000.0
2005-11-10 21:11:00,0.68762,0.68773,0.68762,0.68773,31100000.0
2005-11-10 21:12:00,0.68765,0.68775,0.68763,0.68766,129700001.0
2005-11-10 21:13:00,0.68742,0.68749,0.68724,0.68728,84299999.0
2005-11-10 21:14:00,0.68783,0.68783,0.68771,0.68771,121799999.0
2005-11-10 21:15:00,0.68737,0.6876,0.68717,0.68726,241400001.0
2005-11-10 21:16:00,0.68774,0.68774,0.68762,0.68766,150100003.0
2005-11-10 21:17:00,0.68768,0.68783,0.6876,0.6877,171500002.0
2005-11-10 21:18:00,0.68741,0.68741,0.68723,0.68731,145699999.0
2005-11-10 21:19:00,0.6873,0.68741,0.68722,0.68725,90000000.0
2005-11-10 21:20:00,0.68765,0.6877,0.6875,0.68755,214399998.0
2005-11-10 21:21:00,0.68767,0.68773,0.68763,0.68773,108800001.0
2005-11-10 21:22:00,0.68738,0.6875,0.6872,0.68743,67599999.0
2005-11-10 21:23:00,0.68765,0.68775,0.68765,0.68775,192999998.0
2005-11-10 21:24:00,0.68772,0.68772,0.68759,0.6876,118000000.0
2005-11-10 21:25:00,0.68757,0.68758,0.68741,0.68741,97299999.0
2005-11-10 21:26:00,0.68731,0.6875,0.68731,0.6875,107400000.0
2005-11-10 21:27:00,0.6875,0.68753,0.68736,0.68738,71700000.0
2005-11-10 21:28:00,0.68736,0.68736,0.68713,0.68713,97700001.0
2005-11-10 21:29:00,0.68712,0.68728,0.68707,0.68722,104099998.0
2005-11-10 21:30:00,0.68729,0.68735,0.68722,0.68728,156499999.0
2005-11-10 21:31:00,0.68702,0.68709,0.68678,0.68699,109000000.0
2005-11-10 21:32:00,0.68691,0.687,0.68667,0.68667,112000001.0
2005-11-10 21:33:00,0.68725,0.68725,0.6872,0.68725,62100000.0
2005-11-10 21:34:00,0.68725,0.68725,0.68712,0.6872,68600000.0
2005-11-10 21:35:00,0.68689,0.68698,0.68669,0.68688,153600000.0
2005-11-10 21:36:00,0.6872,0.6873,0.68712,0.68725,274200000.0
2005-11-10 21:37:00,0.68717,0.68717,0.68709,0.68709,173100000.0
2005-11-10 21:38:00,0.68708,0.68718,0.68706,0.68712,104500000.0
2005-11-10 21:39:00,0.68669,0.68688,0.68663,0.6868,93300001.0
2005-11-10 21:40:00,0.68715,0.6872,0.687,0.68718,172000000.0
2005-11-10 21:41:00,0.6871,0.68714,0.68703,0.68707,151799998.0
2005-11-10 21:42:00,0.68705,0.68713,0.68705,0.68708,103999999.0
2005-11-10 21:43:00,0.6871,0.68722,0.6871,0.68713,52300000.0
2005-11-10 21:44:00,0.68688,0.68695,0.68667,0.68667,102100000.0
2005-11-10 21:45:00,0.68693,0.68704,0.68672,0.68672,183399998.0
2005-11-10 21:46:00,0.68716,0.68719,0.68708,0.68708,78800000.0
2005-11-10 21:47:00,0.6871,0.68715,0.6871,0.68715,67500000.0
2005-11-10 21:48:00,0.68715,0.68715,0.68708,0.68708,43800000.0
2005-11-10 21:49:00,0.687,0.68705,0.6869,0.68698,71500000.0
2005-11-10 21:50:00,0.68696,0.687,0.6866,0.6866,59100000.0
2005-11-10 21:51:00,0.68672,0.68682,0.68671,0.68682,154999998.0
2005-11-10 21:52:00,0.68666,0.68666,0.68641,0.68648,78500000.0
2005-11-10 21:53:00,0.68637,0.68651,0.68637,0.68647,50299999.0
2005-11-10 21:54:00,0.68638,0.68638,0.68607,0.68607,103199999.0
2005-11-10 21:55:00,0.68604,0.68617,0.68604,0.6861,39800000.0
2005-11-10 21:56:00,0.68589,0.68594,0.68567,0.68572,69199999.0
2005-11-10 21:57:00,0.68612,0.68619,0.68603,0.68606,176400001.0
2005-11-10 21:58:00,0.68593,0.68593,0.68586,0.68593,90700000.0
2005-11-10 21:59:00,0.68546,0.68563,0.68527,0.68527,69699999.0
2005-11-10 22:00:00,0.68532,0.68544,0.68519,0.68535,94899999.0
2005-11-10 22:01:00,0.68525,0.6855,0.6851,0.6855,78200000.0
2005-11-10 22:02:00,0.68579,0.68579,0.68522,0.68528,96900003.0
2005-11-10 22:03:00,0.68562,0.68569,0.68521,0.68547,79300000.0
2005-11-10 22:04:00,0.68528,0.68543,0.68496,0.68496,135600003.0
2005-11-10 22:05:00,0.68478,0.68511,0.68475,0.68509,122900001.0
2005-11-10 22:06:00,0.68519,0.68562,0.68497,0.68516,124799999.0
2005-11-10 22:07:00,0.6851,0.68525,0.68499,0.68509,112399998.0
2005-11-10 22:08:00,0.68509,0.68522,0.68488,0.68503,92200000.0
2005-11-10 22:09:00,0.68542,0.68545,0.685,0.68504,89299999.0
2005-11-10 22:10:00,0.68537,0.68554,0.68512,0.68529,126399997.0
2005-11-10 22:11:00,0.68515,0.68572,0.6851,0.68572,85600000.0
2005-11-10 22:12:00,0.68565,0.68598,0.6855,0.68598,158600001.0
2005-11-10 22:13:00,0.68585,0.68587,0.68539,0.68547,72500000.0
2005-11-10 22:14:00,0.68551,0.68558,0.68517,0.68528,94900000.0
2005-11-10 22:15:00,0.68536,0.68543,0.68511,0.68527,154000000.0
2005-11-10 22:16:00,0.68535,0.68549,0.6852,0.68537,108600001.0
2005-11-10 22:17:00,0.68551,0.68551,0.68513,0.68533,66599999.0
2005-11-10 22:18:00,0.68553,0.68559,0.68492,0.68492,101099999.0
2005-11-10 22:19:00,0.68516,0.68526,0.68482,0.68505,66600000.0
2005-11-10 22:20:00,0.68495,0.68528,0.68495,0.68503,159699997.0
2005-11-10 22:21:00,0.68518,0.6855,0.68511,0.6854,116900001.0
2005-11-10 22:22:00,0.68552,0.68552,0.68519,0.68542,111200001.0
2005-11-10 22:23:00,0.6855,0.68558,0.6851,0.6852,57299999.0
2005-11-10 22:24:00,0.6853,0.68546,0.68501,0.6853,110799999.0
2005-11-10 22:25:00,0.68525,0.68542,0.68518,0.68522,115500001.0
2005-11-10 22:26:00,0.68532,0.68537,0.68492,0.68502,82800000.0
2005-11-10 22:27:00,0.68493,0.68526,0.68482,0.68512,132300001.0
2005-11-10 22:28:00,0.68529,0.68529,0.68492,0.68513,111500001.0
2005-11-10 22:29:00,0.68522,0.68524,0.68487,0.68489,109299999.0
2005-11-10 22:30:00,0.68492,0.68521,0.68465,0.68472,219600005.0
2005-11-10 22:31:00,0.6849,0.68518,0.68479,0.68487,100800002.0
2005-11-10 22:32:00,0.68504,0.68516,0.68483,0.68512,101100000.0
2005-11-10 22:33:00,0.68488,0.68502,0.68473,0.68473,125999999.0
2005-11-10 22:34:00,0.68476,0.68487,0.68437,0.68463,167399996.0
2005-11-10 22:35:00,0.68467,0.68495,0.68467,0.68487,122600000.0
2005-11-10 22:36:00,0.6851,0.68516,0.68469,0.68498,125299999.0
2005-11-10 22:37:00,0.685,0.68502,0.68463,0.68475,81700001.0
2005-11-10 22:38:00,0.68469,0.6849,0.6845,0.68461,123000000.0
2005-11-10 22:39:00,0.6848,0.68508,0.68465,0.68503,103799998.0
2005-11-10 22:40:00,0.68494,0.68499,0.68472,0.68478,86099999.0
2005-11-10 22:41:00,0.68486,0.68493,0.68463,0.68485,84400000.0
2005-11-10 22:42:00,0.68483,0.68499,0.68456,0.68499,113299999.0
2005-11-10 22:43:00,0.68492,0.68492,0.68448,0.68464,181900002.0
2005-11-10 22:44:00,0.68473,0.68474,0.6845,0.68455,140999998.0
2005-11-10 22:45:00,0.68463,0.68482,0.68456,0.68482,179599999.0
2005-11-10 22:46:00,0.68459,0.68496,0.68438,0.68458,176799999.0
2005-11-10 22:47:00,0.68469,0.68495,0.68466,0.68491,140100000.0
2005-11-10 22:48:00,0.68474,0.68489,0.68459,0.68486,162499999.0
2005-11-10 22:49:00,0.68468,0.68487,0.68461,0.68483,96900000.0
2005-11-10 22:50:00,0.68477,0.68511,0.68467,0.68476,184799997.0
2005-11-10 22:51:00,0.68478,0.68478,0.68441,0.68441,252500000.0
2005-11-10 22:52:00,0.68451,0.6848,0.68431,0.6848,65300000.0
2005-11-10 22:53:00,0.68482,0.68489,0.68417,0.68425,65400000.0
2005-11-10 22:54:00,0.68417,0.68516,0.68417,0.68506,101200001.0
2005-11-10 22:55:00,0.68494,0.68494,0.68437,0.68437,145499999.0
2005-11-10 22:56:00,0.68464,0.68481,0.68458,0.6847,111899999.0
2005-11-10 22:57:00,0.68446,0.68484,0.68443,0.68463,123300002.0
2005-11-10 22:58:00,0.68462,0.68477,0.68456,0.68473,75900000.0
2005-11-10 22:59:00,0.68457,0.68487,0.68457,0.68468,145899999.0
2005-11-10 23:00:00,0.68455,0.68487,0.68444,0.68465,128399999.0
2005-11-10 23:01:00,0.68467,0.68482,0.68444,0.68457,89699998.0
2005-11-10 23:02:00,0.68456,0.68482,0.68455,0.68482,66500000.0
2005-11-10 23:03:00,0.6848,0.6848,0.68465,0.68478,105200001.0
2005-11-10 23:04:00,0.68493,0.68506,0.68465,0.68482,102400002.0
2005-11-10 23:05:00,0.68494,0.68501,0.68457,0.68471,64199999.0
2005-11-10 23:06:00,0.68487,0.68503,0.68464,0.68466,147999999.0
2005-11-10 23:07:00,0.68458,0.68491,0.68445,0.68468,84800000.0
2005-11-10 23:08:00,0.68508,0.68508,0.68453,0.6848,87899999.0
2005-11-10 23:09:00,0.68476,0.68509,0.68458,0.68509,126299999.0
2005-11-10 23:10:00,0.68512,0.68514,0.68465,0.68485,101799998.0
2005-11-10 23:11:00,0.6851,0.68514,0.68474,0.68475,98500000.0
2005-11-10 23:12:00,0.68473,0.68503,0.6847,0.68499,74400000.0
2005-11-10 23:13:00,0.68509,0.68509,0.68464,0.68485,60600000.0
2005-11-10 23:14:00,0.68513,0.68521,0.68475,0.68497,82400000.0
2005-11-10 23:15:00,0.68501,0.6852,0.68481,0.68495,146300001.0
2005-11-10 23:16:00,0.68506,0.68516,0.68485,0.685,96000001.0
2005-11-10 23:17:00,0.6853,0.68531,0.6848,0.6849,80300000.0
2005-11-10 23:18:00,0.68486,0.68534,0.68476,0.68517,125299999.0
2005-11-10 23:19:00,0.68518,0.68521,0.68499,0.68513,97200001.0
2005-11-10 23:20:00,0.68513,0.6853,0.68494,0.68525,133500000.0
2005-11-10 23:21:00,0.68527,0.68539,0.68495,0.68501,154300001.0
2005-11-10 23:22:00,0.68501,0.68513,0.68489,0.6849,96900000.0
2005-11-10 23:23:00,0.68496,0.68511,0.6848,0.68501,118800000.0
2005-11-10 23:24:00,0.68494,0.6851,0.68486,0.68488,96599999.0
2005-11-10 23:25:00,0.68484,0.68499,0.68475,0.68498,87899999.0
2005-11-10 23:26:00,0.68485,0.68517,0.68485,0.68503,102200000.0
2005-11-10 23:27:00,0.68499,0.68519,0.68488,0.68512,197300001.0
2005-11-10 23:28:00,0.68521,0.68521,0.68496,0.68505,151099998.0
2005-11-10 23:29:00,0.68519,0.68535,0.68497,0.68501,124900000.0
2005-11-10 23:30:00,0.68506,0.68514,0.68493,0.68499,112700000.0
2005-11-10 23:31:00,0.68512,0.68531,0.68502,0.68528,90799998.0
2005-11-10 23:32:00,0.68532,0.68537,0.68509,0.68526,112099998.0
2005-11-10 23:33:00,0.68544,0.68565,0.68513,0.68513,146699999.0
2005-11-10 23:34:00,0.68517,0.68537,0.68507,0.68513,161100002.0
2005-11-10 23:35:00,0.68511,0.68533,0.68506,0.68524,98300001.0
2005-11-10 23:36:00,0.68521,0.68532,0.68499,0.68501,125199999.0
2005-11-10 23:37:00,0.68508,0.68523,0.68498,0.68498,79100000.0
2005-11-10 23:38:00,0.68495,0.68537,0.68495,0.68525,87100000.0
2005-11-10 23:39:00,0.68518,0.68519,0.68486,0.68486,72900001.0
2005-11-10 23:40:00,0.68494,0.68514,0.68494,0.6851,110700002.0
2005-11-10 23:41:00,0.68519,0.68535,0.68493,0.68514,104300000.0
2005-11-10 23:42:00,0.68485,0.68517,0.68485,0.68495,134900002.0
2005-11-10 23:43:00,0.68502,0.6852,0.68482,0.68506,69200001.0
2005-11-10 23:44:00,0.68519,0.68519,0.68489,0.68508,104099999.0
2005-11-10 23:45:00,0.68523,0.68523,0.68482,0.68482,71599998.0
2005-11-10 23:46:00,0.68486,0.68505,0.68486,0.68504,104099999.0
2005-11-10 23:47:00,0.68508,0.68521,0.68496,0.68517,53900000.0
2005-11-10 23:48:00,0.68495,0.68535,0.68485,0.68525,107100001.0
2005-11-10 23:49:00,0.68516,0.6852,0.68504,0.68512,87800000.0
2005-11-10 23:50:00,0.6852,0.68532,0.68495,0.68509,62100000.0
2005-11-10 23:51:00,0.6853,0.6854,0.68496,0.68521,79900001.0
2005-11-10 23:52:00,0.68522,0.68544,0.68506,0.6852,100400000.0
2005-11-10 23:53:00,0.68511,0.68522,0.68496,0.68504,70900000.0
2005-11-10 23:54:00,0.68532,0.68543,0.68497,0.68502,109500000.0
2005-11-10 23:55:00,0.68512,0.68519,0.68499,0.68509,43000000.0
2005-11-10 23:56:00,0.6853,0.6853,0.68493,0.68493,155700000.0
2005-11-10 23:57:00,0.68486,0.68515,0.68483,0.68492,44600000.0
2005-11-10 23:58:00,0.68478,0.68518,0.68478,0.68484,87099999.0
2005-11-10 23:59:00,0.68471,0.68513,0.68471,0.68497,88800001.0
2005-11-11 00:00:00,0.68513,0.68524,0.68486,0.68515,163499999.0
2005-11-11 00:01:00,0.6852,0.68534,0.68509,0.68521,61300000.0
2005-11-11 00:02:00,0.68503,0.68561,0.68497,0.68527,85999999.0
2005-11-11 00:03:00,0.6852,0.68543,0.68503,0.68509,130399998.0
2005-11-11 00:04:00,0.68503,0.68546,0.68492,0.68517,112799999.0
2005-11-11 00:05:00,0.68536,0.68536,0.68524,0.68526,120700000.0
2005-11-11 00:06:00,0.68536,0.68543,0.68515,0.68518,171500002.0
2005-11-11 00:07:00,0.68525,0.68556,0.68525,0.68542,85799998.0
2005-11-11 00:08:00,0.68534,0.68557,0.68529,0.68552,72499999.0
2005-11-11 00:09:00,0.68543,0.68549,0.68519,0.68519,214600003.0
2005-11-11 00:10:00,0.68529,0.68543,0.68503,0.6852,93199999.0
2005-11-11 00:11:00,0.68504,0.68553,0.68504,0.6853,162499998.0
2005-11-11 00:12:00,0.68522,0.68558,0.68507,0.68554,145600000.0
2005-11-11 00:13:00,0.68523,0.68557,0.68522,0.68553,86100001.0
2005-11-11 00:14:00,0.68544,0.68552,0.6846,0.68538,159100001.0
2005-11-11 00:15:00,0.68556,0.68562,0.68522,0.68548,76900000.0
2005-11-11 00:16:00,0.68538,0.6855,0.6852,0.68536,66800000.0
2005-11-11 00:17:00,0.68526,0.68544,0.68517,0.68523,72400000.0
2005-11-11 00:18:00,0.68529,0.68532,0.68514,0.68532,81100000.0
2005-11-11 00:19:00,0.68523,0.68548,0.68515,0.68532,145299997.0
2005-11-11 00:20:00,0.68546,0.68548,0.6852,0.6852,97700000.0
2005-11-11 00:21:00,0.68518,0.68542,0.68518,0.68537,82599996.0
2005-11-11 00:22:00,0.68539,0.68569,0.68526,0.68559,124999998.0
2005-11-11 00:23:00,0.68562,0.6857,0.6851,0.6851,91800000.0
2005-11-11 00:24:00,0.68514,0.68545,0.68514,0.68545,61199999.0
2005-11-11 00:25:00,0.6856,0.6856,0.68511,0.68515,128900001.0
2005-11-11 00:26:00,0.68516,0.68542,0.68514,0.6852,119399998.0
2005-11-11 00:27:00,0.68521,0.68542,0.68521,0.68538,123899997.0
2005-11-11 00:28:00,0.68582,0.68595,0.68581,0.68581,124100001.0
2005-11-11 00:29:00,0.68568,0.68568,0.68562,0.68562,25600000.0
2005-11-11 00:30:00,0.68528,0.6854,0.68515,0.68517,136300003.0
2005-11-11 00:31:00,0.68562,0.68571,0.68561,0.68569,53300000.0
2005-11-11 00:32:00,0.68532,0.68544,0.68529,0.68543,113700001.0
2005-11-11 00:33:00,0.68538,0.68556,0.68524,0.6854,114799998.0
2005-11-11 00:34:00,0.68539,0.6855,0.68522,0.6853,131200001.0
2005-11-11 00:35:00,0.68539,0.68551,0.68533,0.68538,137999999.0
2005-11-11 00:36:00,0.68577,0.68586,0.68576,0.68578,66999999.0
2005-11-11 00:37:00,0.68601,0.68609,0.68594,0.68598,114699999.0
2005-11-11 00:38:00,0.68597,0.68611,0.68593,0.68611,97999998.0
2005-11-11 00:39:00,0.68612,0.68612,0.68591,0.68599,93900001.0
2005-11-11 00:40:00,0.68586,0.68586,0.68574,0.68574,84500000.0
2005-11-11 00:41:00,0.68579,0.68591,0.68566,0.68588,84999999.0
2005-11-11 00:42:00,0.68591,0.68602,0.68591,0.68599,65300001.0
2005-11-11 00:43:00,0.68553,0.68589,0.68552,0.68558,71200000.0
2005-11-11 00:44:00,0.68601,0.68601,0.68577,0.68577,60500000.0
2005-11-11 00:45:00,0.68582,0.68609,0.68582,0.68602,78600001.0
2005-11-11 00:46:00,0.68579,0.68599,0.68568,0.68599,119600000.0
2005-11-11 00:47:00,0.68619,0.68619,0.68616,0.68616,20700000.0
2005-11-11 00:48:00,0.68625,0.6863,0.6862,0.68625,83699999.0
2005-11-11 00:49:00,0.686,0.68607,0.68578,0.68583,77900001.0
2005-11-11 00:50:00,0.68589,0.68605,0.68589,0.686,99699998.0
2005-11-11 00:51:00,0.68586,0.6861,0.68579,0.68579,141800002.0
2005-11-11 00:52:00,0.6862,0.68628,0.68615,0.68623,69399999.0
2005-11-11 00:53:00,0.68593,0.68609,0.68583,0.68607,83700000.0
2005-11-11 00:54:00,0.68601,0.68604,0.68586,0.68597,143700002.0
2005-11-11 00:55:00,0.6863,0.68637,0.6863,0.68636,81300000.0
2005-11-11 00:56:00,0.68632,0.68632,0.68616,0.68616,68199999.0
2005-11-11 00:57:00,0.68602,0.68602,0.68593,0.68593,49100000.0
2005-11-11 00:58:00,0.68538,0.68583,0.68538,0.68583,94799999.0
2005-11-11 00:59:00,0.6859,0.68611,0.6859,0.68607,77300001.0
2005-11-11 01:00:00,0.68578,0.68589,0.68576,0.6858,208299997.0
2005-11-11 01:01:00,0.68595,0.68595,0.68595,0.68595,15100000.0
2005-11-11 01:02:00,0.68545,0.68559,0.68524,0.68536,139400002.0
2005-11-11 01:03:00,0.68577,0.68588,0.68577,0.68581,54500000.0
2005-11-11 01:04:00,0.68571,0.68571,0.68547,0.68565,58799999.0
2005-11-11 01:05:00,0.6857,0.6857,0.68558,0.68558,23800000.0
2005-11-11 01:06:00,0.68563,0.68563,0.68522,0.68537,68300000.0
2005-11-11 01:07:00,0.68544,0.68556,0.68538,0.68556,129000001.0
2005-11-11 01:08:00,0.6854,0.68568,0.6854,0.68542,138500001.0
2005-11-11 01:09:00,0.68531,0.68575,0.68523,0.68575,77300001.0
2005-11-11 01:10:00,0.68565,0.68586,0.68565,0.68586,67500000.0
2005-11-11 01:11:00,0.68566,0.68566,0.68547,0.68556,74900001.0
2005-11-11 01:12:00,0.68588,0.68602,0.68588,0.68592,111600000.0
2005-11-11 01:13:00,0.68605,0.68605,0.68595,0.68596,90800000.0
2005-11-11 01:14:00,0.68584,0.68591,0.68582,0.68585,89499999.0
2005-11-11 01:15:00,0.68539,0.68573,0.68532,0.68547,126100000.0
2005-11-11 01:16:00,0.68584,0.68593,0.68551,0.68555,109900000.0
2005-11-11 01:17:00,0.68587,0.68595,0.68585,0.6859,106799999.0
2005-11-11 01:18:00,0.68568,0.6857,0.68548,0.68554,150699999.0
2005-11-11 01:19:00,0.68552,0.68576,0.68552,0.68556,74200000.0
2005-11-11 01:20:00,0.68559,0.68573,0.68559,0.68569,82899999.0
2005-11-11 01:21:00,0.68572,0.68585,0.68564,0.68581,85499999.0
2005-11-11 01:22:00,0.68566,0.68568,0.68559,0.68568,125500000.0
2005-11-11 01:23:00,0.68569,0.68577,0.68536,0.6854,120599998.0
2005-11-11 01:24:00,0.68593,0.68611,0.68593,0.68611,71800000.0
2005-11-11 01:25:00,0.6858,0.68589,0.68564,0.68589,124699999.0
2005-11-11 01:26:00,0.68587,0.68612,0.68584,0.68607,120700001.0
2005-11-11 01:27:00,0.68611,0.6863,0.68608,0.68624,128299997.0
2005-11-11 01:28:00,0.68623,0.68623,0.68607,0.6861,176500001.0
2005-11-11 01:29:00,0.68614,0.68614,0.68613,0.68613,35099999.0
2005-11-11 01:30:00,0.68632,0.68632,0.68609,0.68609,53799999.0
2005-11-11 01:31:00,0.68611,0.68619,0.68607,0.68617,78800000.0
2005-11-11 01:32:00,0.68563,0.68602,0.68563,0.68594,82700000.0
2005-11-11 01:33:00,0.68615,0.68622,0.6861,0.6861,43800000.0
2005-11-11 01:34:00,0.68573,0.68609,0.68573,0.68603,76500000.0
2005-11-11 01:35:00,0.68604,0.68611,0.68585,0.68605,118100000.0
2005-11-11 01:36:00,0.68619,0.68625,0.68608,0.68608,102199999.0
2005-11-11 01:37:00,0.68611,0.68622,0.6861,0.68619,55900001.0
2005-11-11 01:38:00,0.68629,0.68629,0.68623,0.68623,44200001.0
2005-11-11 01:39:00,0.68627,0.68639,0.68625,0.68625,81200001.0
2005-11-11 01:40:00,0.68646,0.68655,0.68642,0.68642,107500002.0
2005-11-11 01:41:00,0.68654,0.68654,0.68638,0.68638,62900001.0
2005-11-11 01:42:00,0.68612,0.68618,0.68581,0.68618,55100000.0
2005-11-11 01:43:00,0.68628,0.68641,0.68609,0.68627,147399996.0
2005-11-11 01:44:00,0.68621,0.68621,0.68599,0.68608,113900001.0
2005-11-11 01:45:00,0.68618,0.68633,0.68593,0.6861,147499999.0
2005-11-11 01:46:00,0.68637,0.68651,0.68623,0.68623,83600000.0
2005-11-11 01:47:00,0.68595,0.68606,0.68572,0.68577,81300000.0
2005-11-11 01:48:00,0.68619,0.68622,0.68611,0.68618,56699999.0
2005-11-11 01:49:00,0.68601,0.68613,0.68576,0.68593,86800001.0
2005-11-11 01:50:00,0.68591,0.68622,0.68583,0.6859,95900000.0
2005-11-11 01:51:00,0.68621,0.68632,0.68621,0.68632,39100000.0
2005-11-11 01:52:00,0.68626,0.68626,0.68611,0.68612,49800001.0
2005-11-11 01:53:00,0.68605,0.68605,0.6859,0.686,78100000.0
2005-11-11 01:54:00,0.68621,0.68643,0.686,0.68617,93400000.0
2005-11-11 01:55:00,0.68621,0.6865,0.68618,0.68639,145500002.0
2005-11-11 01:56:00,0.68637,0.68637,0.68605,0.68605,59700001.0
2005-11-11 01:57:00,0.6859,0.6859,0.68548,0.68548,67100000.0
2005-11-11 01:58:00,0.68568,0.68568,0.68493,0.68503,82300000.0
2005-11-11 01:59:00,0.68552,0.68581,0.68552,0.68575,100200000.0
2005-11-11 02:00:00,0.68579,0.68579,0.68555,0.68555,94300002.0
2005-11-11 02:01:00,0.68565,0.68582,0.68563,0.68563,117099999.0
2005-11-11 02:02:00,0.68561,0.68572,0.68559,0.68559,136599999.0
2005-11-11 02:03:00,0.6855,0.68565,0.6853,0.6853,119300000.0
2005-11-11 02:04:00,0.68532,0.68539,0.68529,0.68534,86200000.0
2005-11-11 02:05:00,0.68536,0.68549,0.68536,0.68546,61399999.0
2005-11-11 02:06:00,0.68537,0.68544,0.68536,0.68544,40600000.0
2005-11-11 02:07:00,0.68545,0.68568,0.68545,0.68568,82300001.0
2005-11-11 02:08:00,0.68565,0.68593,0.68565,0.68593,79900002.0
2005-11-11 02:09:00,0.68599,0.68603,0.6859,0.68593,75400000.0
2005-11-11 02:10:00,0.6859,0.68594,0.68575,0.68594,104299999.0
2005-11-11 02:11:00,0.68542,0.68578,0.6854,0.68545,160799997.0
2005-11-11 02:12:00,0.68578,0.68595,0.68578,0.68595,97000000.0
2005-11-11 02:13:00,0.68588,0.68606,0.68588,0.686,74599999.0
2005-11-11 02:14:00,0.68612,0.68633,0.68612,0.68629,116399999.0
2005-11-11 02:15:00,0.68623,0.68631,0.68618,0.68619,95200002.0
2005-11-11 02:16:00,0.68611,0.6862,0.68611,0.68613,111099999.0
2005-11-11 02:17:00,0.68615,0.68627,0.68615,0.68619,75000001.0
2005-11-11 02:18:00,0.686,0.68623,0.686,0.68623,84000002.0
2005-11-11 02:19:00,0.68629,0.68637,0.68618,0.68619,58300000.0
2005-11-11 02:20:00,0.68615,0.68615,0.68576,0.68594,67500000.0
2005-11-11 02:21:00,0.68595,0.68595,0.68578,0.68578,81500000.0
2005-11-11 02:22:00,0.68582,0.68599,0.68582,0.68599,136499999.0
2005-11-11 02:23:00,0.6859,0.6861,0.6859,0.68595,126300000.0
2005-11-11 02:24:00,0.68597,0.68605,0.68588,0.68605,117400001.0
2005-11-11 02:25:00,0.68619,0.68631,0.68607,0.6862,58900000.0
2005-11-11 02:26:00,0.68622,0.68622,0.68606,0.68606,40700000.0
2005-11-11 02:27:00,0.68586,0.68595,0.68566,0.68583,146400000.0
2005-11-11 02:28:00,0.68579,0.68592,0.68578,0.68588,165800000.0
2005-11-11 02:29:00,0.68612,0.68612,0.68592,0.68596,106100000.0
2005-11-11 02:30:00,0.686,0.686,0.68587,0.68594,47800000.0
2005-11-11 02:31:00,0.68595,0.686,0.68585,0.686,121700001.0
2005-11-11 02:32:00,0.68591,0.68602,0.6859,0.68602,64699999.0
2005-11-11 02:33:00,0.68607,0.68612,0.68601,0.68601,122999998.0
2005-11-11 02:34:00,0.68595,0.68609,0.68581,0.68592,126199999.0
2005-11-11 02:35:00,0.68583,0.68592,0.68579,0.68585,59699999.0
2005-11-11 02:36:00,0.68588,0.68605,0.68588,0.68594,75700000.0
2005-11-11 02:37:00,0.68589,0.6859,0.68555,0.68577,177000001.0
2005-11-11 02:38:00,0.68585,0.68585,0.68566,0.68566,83300000.0
2005-11-11 02:39:00,0.68572,0.68584,0.68561,0.68561,62899999.0
2005-11-11 02:40:00,0.6857,0.68593,0.68565,0.68569,167400002.0
2005-11-11 02:41:00,0.6857,0.68587,0.68566,0.68575,86700000.0
2005-11-11 02:42:00,0.68607,0.6862,0.68607,0.6862,42600000.0
2005-11-11 02:43:00,0.68616,0.68616,0.68611,0.68611,56500000.0
2005-11-11 02:44:00,0.68593,0.68605,0.6858,0.686,70500000.0
2005-11-11 02:45:00,0.68594,0.68594,0.68569,0.68583,75800000.0
2005-11-11 02:46:00,0.68594,0.68594,0.68566,0.6857,122399999.0
2005-11-11 02:47:00,0.68595,0.68612,0.68595,0.68612,74599999.0
2005-11-11 02:48:00,0.68602,0.68611,0.68553,0.68553,91300000.0
2005-11-11 02:49:00,0.68571,0.68613,0.68571,0.686,54300000.0
2005-11-11 02:50:00,0.68608,0.68608,0.6856,0.68568,106800000.0
2005-11-11 02:51:00,0.68613,0.68624,0.68607,0.68613,107099999.0
2005-11-11 02:52:00,0.68598,0.68618,0.68588,0.68588,123599998.0
2005-11-11 02:53:00,0.686,0.68604,0.68572,0.6858,52600000.0
2005-11-11 02:54:00,0.68576,0.68598,0.68576,0.68593,83200000.0
2005-11-11 02:55:00,0.68623,0.68623,0.6861,0.6861,68300000.0
2005-11-11 02:56:00,0.68611,0.68611,0.68593,0.68593,129900000.0
2005-11-11 02:57:00,0.68592,0.68611,0.68592,0.68605,90100003.0
2005-11-11 02:58:00,0.6861,0.68629,0.6861,0.6862,112300000.0
2005-11-11 02:59:00,0.68566,0.68603,0.68555,0.68603,101500000.0
2005-11-11 03:00:00,0.68598,0.68598,0.6857,0.68582,35100000.0
2005-11-11 03:01:00,0.68595,0.68601,0.68572,0.68592,74100000.0
2005-11-11 03:02:00,0.68615,0.68627,0.68615,0.68625,66000000.0
2005-11-11 03:03:00,0.68622,0.68622,0.68597,0.68597,82299999.0
2005-11-11 03:04:00,0.68574,0.68598,0.68568,0.68578,90800000.0
2005-11-11 03:05:00,0.68605,0.68626,0.68603,0.68626,126499998.0
2005-11-11 03:06:00,0.68572,0.68593,0.68563,0.68565,100300000.0
2005-11-11 03:07:00,0.68623,0.68623,0.6861,0.68612,35200000.0
2005-11-11 03:08:00,0.68558,0.68585,0.68555,0.68557,125300000.0
2005-11-11 03:09:00,0.68602,0.68602,0.68598,0.68598,36100000.0
2005-11-11 03:10:00,0.68593,0.68605,0.68593,0.686,73099998.0
2005-11-11 03:11:00,0.68597,0.68601,0.68591,0.68592,88400002.0
2005-11-11 03:12:00,0.68597,0.68606,0.68586,0.68604,105000001.0
2005-11-11 03:13:00,0.68599,0.68599,0.68594,0.68594,21500000.0
2005-11-11 03:14:00,0.68583,0.68588,0.68538,0.68548,98999999.0
2005-11-11 03:15:00,0.68552,0.68563,0.68536,0.68545,107200000.0
2005-11-11 03:16:00,0.68566,0.68585,0.68548,0.68585,124399999.0
2005-11-11 03:17:00,0.6859,0.68595,0.68583,0.68583,81300000.0
2005-11-11 03:18:00,0.68588,0.68595,0.68585,0.6859,86500001.0
2005-11-11 03:19:00,0.68537,0.68566,0.68534,0.68554,68200000.0
2005-11-11 03:20:00,0.68552,0.6857,0.68547,0.6856,109099999.0
2005-11-11 03:21:00,0.6859,0.68595,0.6859,0.68595,27800000.0
2005-11-11 03:22:00,0.68556,0.68574,0.68549,0.68574,98900002.0
2005-11-11 03:23:00,0.68591,0.68598,0.68591,0.68591,76800000.0
2005-11-11 03:24:00,0.68602,0.68616,0.68602,0.68609,135500001.0
2005-11-11 03:25:00,0.68602,0.68602,0.68587,0.68602,64999999.0
2005-11-11 03:26:00,0.68554,0.6858,0.68553,0.68576,113600000.0
2005-11-11 03:27:00,0.68583,0.68603,0.68573,0.68598,140299999.0
2005-11-11 03:28:00,0.686,0.68605,0.68595,0.68595,76099999.0
2005-11-11 03:29:00,0.68582,0.68583,0.68573,0.68583,109200000.0
2005-11-11 03:30:00,0.68601,0.68601,0.68578,0.68578,78099998.0
2005-11-11 03:31:00,0.68583,0.68593,0.6858,0.68592,82299999.0
2005-11-11 03:32:00,0.68585,0.68585,0.68575,0.68585,84600001.0
2005-11-11 03:33:00,0.6859,0.68601,0.6859,0.686,41299999.0
2005-11-11 03:34:00,0.68605,0.68615,0.68605,0.6861,42900000.0
2005-11-11 03:35:00,0.68596,0.68596,0.68569,0.68575,79799999.0
2005-11-11 03:36:00,0.68603,0.68612,0.68603,0.68603,82300000.0
2005-11-11 03:37:00,0.68603,0.68603,0.6859,0.68595,84000001.0
2005-11-11 03:38:00,0.686,0.68605,0.686,0.68605,56599999.0
2005-11-11 03:39:00,0.68603,0.68603,0.68589,0.68591,81200000.0
2005-11-11 03:40:00,0.68587,0.68596,0.68587,0.68595,57300000.0
2005-11-11 03:41:00,0.68595,0.68598,0.68585,0.68595,103200001.0
2005-11-11 03:42:00,0.68582,0.68609,0.6858,0.68609,145200002.0
2005-11-11 03:43:00,0.68574,0.68574,0.68547,0.68555,65700000.0
2005-11-11 03:44:00,0.68607,0.68613,0.68606,0.68608,76999999.0
2005-11-11 03:45:00,0.68612,0.68612,0.68598,0.68598,22299999.0
2005-11-11 03:46:00,0.68572,0.6858,0.68547,0.68571,131099998.0
2005-11-11 03:47:00,0.68593,0.68602,0.68593,0.68602,59400002.0
2005-11-11 03:48:00,0.68574,0.68587,0.68554,0.68557,149200000.0
2005-11-11 03:49:00,0.68579,0.68607,0.68578,0.68607,86000000.0
2005-11-11 03:50:00,0.68615,0.68617,0.6861,0.6861,84900000.0
2005-11-11 03:51:00,0.68595,0.68604,0.68572,0.68572,95100000.0
2005-11-11 03:52:00,0.68613,0.68613,0.68603,0.68607,55700000.0
2005-11-11 03:53:00,0.68603,0.6861,0.68603,0.68608,56200000.0
2005-11-11 03:54:00,0.68607,0.6862,0.68607,0.6862,80800001.0
2005-11-11 03:55:00,0.68602,0.68613,0.68597,0.68613,85200000.0
2005-11-11 03:56:00,0.68586,0.68596,0.68539,0.68575,158800000.0
2005-11-11 03:57:00,0.68601,0.6862,0.68591,0.68614,91500001.0
2005-11-11 03:58:00,0.68594,0.68599,0.68563,0.68574,122699999.0
2005-11-11 03:59:00,0.6859,0.68611,0.68578,0.68584,90799999.0
2005-11-11 04:00:00,0.68575,0.686,0.6857,0.6857,129099998.0
2005-11-11 04:01:00,0.6861,0.68615,0.68605,0.68615,65300000.0
2005-11-11 04:02:00,0.68624,0.68646,0.68624,0.68637,89900002.0
2005-11-11 04:03:00,0.68645,0.68649,0.68643,0.68645,133600002.0
2005-11-11 04:04:00,0.68645,0.68653,0.68645,0.6865,112500000.0
2005-11-11 04:05:00,0.68647,0.68668,0.68647,0.68668,96100001.0
2005-11-11 04:06:00,0.68675,0.68678,0.68665,0.68677,192800001.0
2005-11-11 04:07:00,0.6868,0.6868,0.68664,0.6868,103000000.0
2005-11-11 04:08:00,0.68702,0.68702,0.68687,0.68687,93699998.0
2005-11-11 04:09:00,0.68694,0.68701,0.68694,0.68701,21600000.0
2005-11-11 04:10:00,0.68696,0.68697,0.68683,0.68683,108000000.0
2005-11-11 04:11:00,0.68699,0.68734,0.68699,0.68734,31700000.0
2005-11-11 04:12:00,0.6873,0.68739,0.68725,0.68733,62200001.0
2005-11-11 04:13:00,0.68687,0.68711,0.68687,0.68702,88200002.0
2005-11-11 04:14:00,0.68733,0.68735,0.6872,0.6872,116499998.0
2005-11-11 04:15:00,0.68729,0.68732,0.68726,0.68726,125000002.0
2005-11-11 04:16:00,0.68716,0.68727,0.68707,0.68727,65100001.0
2005-11-11 04:17:00,0.68737,0.68742,0.68732,0.68739,102200000.0
2005-11-11 04:18:00,0.68745,0.68745,0.6874,0.68745,50200001.0
2005-11-11 04:19:00,0.68739,0.68741,0.68739,0.68741,22300000.0
2005-11-11 04:20:00,0.68745,0.68748,0.68737,0.68748,116100000.0
2005-11-11 04:21:00,0.6875,0.6875,0.68728,0.68735,143000001.0
2005-11-11 04:22:00,0.68698,0.68732,0.68698,0.68715,99200000.0
2005-11-11 04:23:00,0.6874,0.6874,0.68735,0.6874,66900000.0
2005-11-11 04:24:00,0.6874,0.68745,0.68735,0.68735,99599999.0
2005-11-11 04:25:00,0.68755,0.68778,0.68755,0.68772,89800000.0
2005-11-11 04:26:00,0.68763,0.68763,0.68739,0.68739,93700002.0
2005-11-11 04:27:00,0.68749,0.68778,0.68747,0.68753,98200000.0
2005-11-11 04:28:00,0.68773,0.68782,0.68762,0.68782,97800001.0
2005-11-11 04:29:00,0.68781,0.68781,0.68755,0.68778,82300000.0
2005-11-11 04:30:00,0.68775,0.68775,0.68753,0.68767,94800000.0
2005-11-11 04:31:00,0.68762,0.6877,0.68746,0.68761,79000000.0
2005-11-11 04:32:00,0.68757,0.68775,0.68757,0.68763,71300000.0
2005-11-11 04:33:00,0.68755,0.68757,0.68733,0.68745,86700000.0
2005-11-11 04:34:00,0.68746,0.68749,0.68746,0.68749,62600000.0
2005-11-11 04:35:00,0.68755,0.68765,0.6875,0.68765,126899999.0
2005-11-11 04:36:00,0.68774,0.68778,0.68753,0.68753,84700000.0
2005-11-11 04:37:00,0.68743,0.68747,0.68733,0.68733,123000001.0
2005-11-11 04:38:00,0.68738,0.68752,0.68732,0.68752,90199999.0
2005-11-11 04:39:00,0.68755,0.6876,0.6875,0.68755,68699999.0
2005-11-11 04:40:00,0.68758,0.68785,0.68758,0.68785,95399999.0
2005-11-11 04:41:00,0.68792,0.68792,0.68777,0.68787,76500000.0
2005-11-11 04:42:00,0.68799,0.68808,0.68785,0.68788,88099998.0
2005-11-11 04:43:00,0.68782,0.68802,0.68782,0.68786,111500002.0
2005-11-11 04:44:00,0.6878,0.68787,0.68775,0.68775,108899999.0
2005-11-11 04:45:00,0.68778,0.68789,0.68778,0.68786,70100000.0
2005-11-11 04:46:00,0.68787,0.68793,0.68777,0.68777,133600002.0
2005-11-11 04:47:00,0.68782,0.68793,0.68782,0.68788,108699998.0
2005-11-11 04:48:00,0.68784,0.68784,0.68754,0.6876,99500000.0
2005-11-11 04:49:00,0.68757,0.68766,0.68749,0.68758,108999997.0
2005-11-11 04:50:00,0.68767,0.68767,0.6876,0.68765,91399999.0
2005-11-11 04:51:00,0.68765,0.68765,0.68755,0.68755,124900000.0
2005-11-11 04:52:00,0.6876,0.68765,0.6876,0.68765,59599999.0
2005-11-11 04:53:00,0.6877,0.68778,0.68765,0.68768,103899997.0
2005-11-11 04:54:00,0.68746,0.68746,0.6873,0.6873,108000000.0
2005-11-11 04:55:00,0.68728,0.68731,0.68723,0.6873,52400000.0
2005-11-11 04:56:00,0.68725,0.68734,0.68718,0.68718,73700000.0
2005-11-11 04:57:00,0.6872,0.68728,0.687,0.68713,59100000.0
2005-11-11 04:58:00,0.68707,0.68722,0.68707,0.6872,132500002.0
2005-11-11 04:59:00,0.68727,0.68727,0.68678,0.68687,89700001.0
2005-11-11 05:00:00,0.68735,0.68735,0.68725,0.6873,47700000.0
2005-11-11 05:01:00,0.6869,0.68708,0.68664,0.68673,107800003.0
2005-11-11 05:02:00,0.68737,0.68737,0.6873,0.6873,31000000.0
2005-11-11 05:03:00,0.68735,0.68735,0.68722,0.68727,115400003.0
2005-11-11 05:04:00,0.68716,0.68728,0.68687,0.68703,190899998.0
2005-11-11 05:05:00,0.6873,0.68735,0.68725,0.68725,64500001.0
2005-11-11 05:06:00,0.6874,0.68747,0.68732,0.68735,63400001.0
2005-11-11 05:07:00,0.68733,0.68746,0.6873,0.68746,76700000.0
2005-11-11 05:08:00,0.68755,0.6876,0.68745,0.6875,129500000.0
2005-11-11 05:09:00,0.68751,0.68751,0.68731,0.68743,99999997.0
2005-11-11 05:10:00,0.68737,0.68737,0.68733,0.68733,20800000.0
2005-11-11 05:11:00,0.687,0.6871,0.68685,0.6871,81800001.0
2005-11-11 05:12:00,0.6873,0.68743,0.6873,0.68735,23900000.0
2005-11-11 05:13:00,0.68737,0.68738,0.68719,0.68731,84100000.0
2005-11-11 05:14:00,0.6873,0.68742,0.68728,0.68742,105500000.0
2005-11-11 05:15:00,0.68738,0.68738,0.68727,0.68727,70999998.0
2005-11-11 05:16:00,0.6873,0.68746,0.68725,0.68725,77000000.0
2005-11-11 05:17:00,0.68734,0.68747,0.68732,0.68739,103099998.0
2005-11-11 05:18:00,0.68742,0.68754,0.68726,0.68731,77299998.0
2005-11-11 05:19:00,0.68702,0.68724,0.68688,0.68717,119299997.0
2005-11-11 05:20:00,0.68737,0.68757,0.68737,0.6875,39100000.0
2005-11-11 05:21:00,0.68758,0.68758,0.68732,0.68742,26299999.0
2005-11-11 05:22:00,0.68731,0.68733,0.68726,0.68733,52599999.0
2005-11-11 05:23:00,0.68704,0.68704,0.68676,0.6868,77700000.0
2005-11-11 05:24:00,0.68679,0.68687,0.68672,0.68687,93800000.0
2005-11-11 05:25:00,0.6871,0.68734,0.6871,0.68733,122400000.0
2005-11-11 05:26:00,0.68732,0.68734,0.68726,0.68726,63600002.0
2005-11-11 05:27:00,0.68684,0.6869,0.68668,0.6869,55700000.0
2005-11-11 05:28:00,0.68681,0.68702,0.68679,0.68702,129499998.0
2005-11-11 05:29:00,0.68725,0.68738,0.68725,0.68738,55000000.0
2005-11-11 05:30:00,0.68725,0.68725,0.6872,0.6872,74599999.0
2005-11-11 05:31:00,0.68729,0.68745,0.68729,0.68745,100800001.0
2005-11-11 05:32:00,0.68736,0.68736,0.68721,0.68721,62100001.0
2005-11-11 05:33:00,0.6874,0.68748,0.68737,0.68737,96900000.0
2005-11-11 05:34:00,0.6874,0.68743,0.68735,0.68743,54800000.0
2005-11-11 05:35:00,0.68721,0.68724,0.68708,0.68708,122800000.0
2005-11-11 05:36:00,0.68719,0.68724,0.68674,0.68699,103500000.0
2005-11-11 05:37:00,0.68745,0.68745,0.6874,0.6874,61300000.0
2005-11-11 05:38:00,0.68737,0.68743,0.68729,0.68743,74900000.0
2005-11-11 05:39:00,0.68706,0.6871,0.68689,0.68706,64500000.0
2005-11-11 05:40:00,0.68742,0.68744,0.68729,0.68732,107400002.0
2005-11-11 05:41:00,0.6873,0.68732,0.6873,0.6873,25500000.0
2005-11-11 05:42:00,0.68735,0.6874,0.68725,0.68735,70199999.0
2005-11-11 05:43:00,0.6873,0.6873,0.68724,0.68728,60199999.0
2005-11-11 05:44:00,0.68726,0.68733,0.68726,0.68729,86999999.0
2005-11-11 05:45:00,0.68728,0.68738,0.68721,0.68738,102900000.0
2005-11-11 05:46:00,0.68737,0.68738,0.68731,0.68731,77599998.0
2005-11-11 05:47:00,0.68719,0.68719,0.68683,0.68683,66200001.0
2005-11-11 05:48:00,0.68708,0.68719,0.68707,0.68719,41400000.0
2005-11-11 05:49:00,0.68728,0.68731,0.68719,0.68727,52399999.0
2005-11-11 05:50:00,0.68723,0.68737,0.68723,0.68725,97800001.0
2005-11-11 05:51:00,0.68738,0.68749,0.68736,0.68741,50000000.0
2005-11-11 05:52:00,0.68748,0.68748,0.68714,0.68714,96600001.0
2005-11-11 05:53:00,0.68715,0.68731,0.68715,0.68725,48699999.0
2005-11-11 05:54:00,0.68734,0.68743,0.68698,0.68707,72300000.0
2005-11-11 05:55:00,0.68732,0.68739,0.68727,0.68739,86099999.0
2005-11-11 05:56:00,0.68712,0.68712,0.68684,0.68685,79600000.0
2005-11-11 05:57:00,0.68687,0.68716,0.68687,0.68689,91699998.0
2005-11-11 05:58:00,0.6874,0.6874,0.6874,0.6874,19900000.0
2005-11-11 05:59:00,0.68741,0.68748,0.68732,0.68745,130899998.0
2005-11-11 06:00:00,0.68733,0.68733,0.6873,0.68731,42300000.0
2005-11-11 06:01:00,0.68742,0.68742,0.68724,0.6873,76599998.0
2005-11-11 06:02:00,0.6873,0.68737,0.68718,0.68735,123899997.0
2005-11-11 06:03:00,0.68738,0.68747,0.68735,0.68738,81200000.0
2005-11-11 06:04:00,0.68742,0.68742,0.68727,0.68727,93100001.0
2005-11-11 06:05:00,0.68734,0.68734,0.68724,0.68727,117799999.0
2005-11-11 06:06:00,0.68722,0.6873,0.6872,0.68729,88199999.0
2005-11-11 06:07:00,0.68732,0.68732,0.68717,0.68717,121999999.0
2005-11-11 06:08:00,0.68681,0.68703,0.68681,0.68687,68399999.0
2005-11-11 06:09:00,0.68678,0.68699,0.68678,0.68696,135200004.0
2005-11-11 06:10:00,0.68687,0.68703,0.68678,0.68687,103000001.0
2005-11-11 06:11:00,0.68699,0.687,0.68685,0.68694,108899999.0
2005-11-11 06:12:00,0.68728,0.68728,0.68722,0.68722,25500000.0
2005-11-11 06:13:00,0.68697,0.68711,0.68692,0.68698,70200000.0
2005-11-11 06:14:00,0.68693,0.68713,0.68687,0.68705,84899999.0
2005-11-11 06:15:00,0.68735,0.68746,0.68735,0.68738,43000001.0
2005-11-11 06:16:00,0.68715,0.68728,0.68691,0.68696,89200000.0
2005-11-11 06:17:00,0.68737,0.68744,0.68729,0.68739,92700001.0
2005-11-11 06:18:00,0.68729,0.68746,0.68726,0.68726,82300000.0
2005-11-11 06:19:00,0.68689,0.68715,0.68689,0.68713,76600000.0
2005-11-11 06:20:00,0.68706,0.68729,0.68706,0.68729,61600000.0
2005-11-11 06:21:00,0.68728,0.68749,0.68728,0.68728,151200001.0
2005-11-11 06:22:00,0.68702,0.68714,0.68688,0.68688,58300000.0
2005-11-11 06:23:00,0.68682,0.68713,0.68665,0.68713,90099997.0
2005-11-11 06:24:00,0.68708,0.68712,0.68694,0.68704,101299998.0
2005-11-11 06:25:00,0.68696,0.68717,0.68688,0.68717,111700000.0
2005-11-11 06:26:00,0.68717,0.68717,0.68701,0.68701,61400000.0
2005-11-11 06:27:00,0.68703,0.68714,0.68695,0.68701,117900000.0
2005-11-11 06:28:00,0.6873,0.6874,0.68728,0.6874,52800000.0
2005-11-11 06:29:00,0.68698,0.68718,0.68697,0.68718,82899999.0
2005-11-11 06:30:00,0.68731,0.68731,0.68711,0.68711,16700000.0
2005-11-11 06:31:00,0.68663,0.68682,0.68654,0.68661,131399999.0
2005-11-11 06:32:00,0.68671,0.68678,0.6865,0.68668,74199999.0
2005-11-11 06:33:00,0.6866,0.68687,0.6866,0.68684,88899999.0
2005-11-11 06:34:00,0.68709,0.6871,0.68698,0.68698,39199999.0
2005-11-11 06:35:00,0.68697,0.68712,0.68696,0.68712,89299998.0
2005-11-11 06:36:00,0.68698,0.68722,0.68698,0.68722,80300000.0
2005-11-11 06:37:00,0.68682,0.68695,0.68671,0.68692,99899999.0
2005-11-11 06:38:00,0.68684,0.68697,0.68676,0.68682,76200000.0
2005-11-11 06:39:00,0.6873,0.6873,0.68723,0.68725,19100000.0
2005-11-11 06:40:00,0.68673,0.68701,0.68672,0.68688,183800003.0
2005-11-11 06:41:00,0.68691,0.68706,0.68691,0.68695,77000000.0
2005-11-11 06:42:00,0.68702,0.68721,0.68702,0.68712,54300000.0
2005-11-11 06:43:00,0.687,0.68712,0.68699,0.68712,99899999.0
2005-11-11 06:44:00,0.68685,0.68696,0.68672,0.68686,178100000.0
2005-11-11 06:45:00,0.6871,0.68715,0.6871,0.68715,28000000.0
2005-11-11 06:46:00,0.68715,0.68715,0.68705,0.68715,111299999.0
2005-11-11 06:47:00,0.68688,0.68707,0.68684,0.68684,148999998.0
2005-11-11 06:48:00,0.6871,0.68717,0.68705,0.68717,92100002.0
2005-11-11 06:49:00,0.68712,0.68727,0.68683,0.68711,86400000.0
2005-11-11 06:50:00,0.68698,0.6872,0.68687,0.6872,31900000.0
2005-11-11 06:51:00,0.6872,0.6872,0.6871,0.6871,79600000.0
2005-11-11 06:52:00,0.68678,0.68711,0.68678,0.68707,143299999.0
2005-11-11 06:53:00,0.68695,0.68711,0.68688,0.68694,78800000.0
2005-11-11 06:54:00,0.68688,0.68696,0.68669,0.6869,173199997.0
2005-11-11 06:55:00,0.6871,0.6872,0.6871,0.6871,101700001.0
2005-11-11 06:56:00,0.6872,0.68729,0.6872,0.68728,75700001.0
2005-11-11 06:57:00,0.68708,0.68734,0.68681,0.68734,101999998.0
2005-11-11 06:58:00,0.68725,0.68742,0.68724,0.68742,108500000.0
2005-11-11 06:59:00,0.68731,0.68743,0.68731,0.68738,71600001.0
2005-11-11 07:00:00,0.68677,0.68688,0.68675,0.68675,127900000.0
2005-11-11 07:01:00,0.68682,0.68707,0.68682,0.68705,85200000.0
2005-11-11 07:02:00,0.68733,0.68735,0.68725,0.6873,115999999.0
2005-11-11 07:03:00,0.68727,0.68727,0.68704,0.68704,65299998.0
2005-11-11 07:04:00,0.68695,0.68705,0.68695,0.68705,26200000.0
2005-11-11 07:05:00,0.687,0.68712,0.68694,0.68712,131900001.0
2005-11-11 07:06:00,0.68713,0.68713,0.68699,0.68708,65599999.0
2005-11-11 07:07:00,0.68718,0.68724,0.68709,0.6872,101800000.0
2005-11-11 07:08:00,0.68696,0.687,0.68657,0.68665,139199999.0
2005-11-11 07:09:00,0.68716,0.68731,0.68716,0.68729,89300001.0
2005-11-11 07:10:00,0.68735,0.68735,0.6873,0.6873,54600000.0
2005-11-11 07:11:00,0.68659,0.68702,0.68659,0.68702,174900000.0
2005-11-11 07:12:00,0.68702,0.68713,0.68702,0.68713,163599998.0
2005-11-11 07:13:00,0.6874,0.6874,0.6873,0.6873,46500002.0
2005-11-11 07:14:00,0.6872,0.68739,0.68707,0.68739,160600000.0
2005-11-11 07:15:00,0.68738,0.68747,0.68732,0.68739,31800000.0
2005-11-11 07:16:00,0.68745,0.68752,0.68744,0.68748,64100000.0
2005-11-11 07:17:00,0.68749,0.68761,0.68746,0.68761,72200000.0
2005-11-11 07:18:00,0.6876,0.68772,0.68759,0.68772,131599998.0
2005-11-11 07:19:00,0.68714,0.68741,0.68681,0.68681,33500000.0
2005-11-11 07:20:00,0.68773,0.68773,0.68764,0.6877,31000000.0
2005-11-11 07:21:00,0.68746,0.68761,0.68746,0.68761,51200001.0
2005-11-11 07:22:00,0.68715,0.68748,0.68711,0.68747,69300000.0
2005-11-11 07:23:00,0.68765,0.68779,0.68765,0.68777,40800000.0
2005-11-11 07:24:00,0.6872,0.68745,0.68716,0.68744,140400000.0
2005-11-11 07:25:00,0.68734,0.68744,0.68733,0.68744,91400001.0
2005-11-11 07:26:00,0.6877,0.68775,0.6877,0.6877,51800000.0
2005-11-11 07:27:00,0.68765,0.68765,0.68739,0.68752,61100000.0
2005-11-11 07:28:00,0.6875,0.68755,0.6875,0.68755,49300002.0
2005-11-11 07:29:00,0.68713,0.68716,0.687,0.68703,115200000.0
2005-11-11 07:30:00,0.68699,0.68721,0.68699,0.68707,109599999.0
2005-11-11 07:31:00,0.68749,0.6875,0.6874,0.68748,80500000.0
2005-11-11 07:32:00,0.68749,0.68762,0.68744,0.68746,82900000.0
2005-11-11 07:33:00,0.68727,0.68735,0.68725,0.68734,119099998.0
2005-11-11 07:34:00,0.68732,0.68735,0.68707,0.68735,101500002.0
2005-11-11 07:35:00,0.68745,0.68755,0.68745,0.68745,37700000.0
2005-11-11 07:36:00,0.6875,0.68755,0.6875,0.68755,90000000.0
2005-11-11 07:37:00,0.68755,0.68755,0.68745,0.6875,139000000.0
2005-11-11 07:38:00,0.68717,0.68719,0.68694,0.6871,126400000.0
2005-11-11 07:39:00,0.68703,0.68739,0.68696,0.68703,89499999.0
2005-11-11 07:40:00,0.68745,0.6876,0.68745,0.68755,113700000.0
2005-11-11 07:41:00,0.68698,0.68718,0.6869,0.68705,181800000.0
2005-11-11 07:42:00,0.68728,0.68731,0.68719,0.68719,68500000.0
2005-11-11 07:43:00,0.68719,0.68719,0.68687,0.68687,127500002.0
2005-11-11 07:44:00,0.68747,0.68748,0.68738,0.68748,94900001.0
2005-11-11 07:45:00,0.68689,0.68724,0.68689,0.68711,147900000.0
2005-11-11 07:46:00,0.68718,0.68722,0.68694,0.68717,77299999.0
2005-11-11 07:47:00,0.68755,0.68755,0.68745,0.68753,35100000.0
2005-11-11 07:48:00,0.68758,0.68772,0.6875,0.68772,63000000.0
2005-11-11 07:49:00,0.68769,0.68773,0.68765,0.68768,98799999.0
2005-11-11 07:50:00,0.68757,0.68758,0.68738,0.68744,80799999.0
2005-11-11 07:51:00,0.68745,0.68758,0.68745,0.68745,149099998.0
2005-11-11 07:52:00,0.68756,0.68756,0.68748,0.68748,47100000.0
2005-11-11 07:53:00,0.68752,0.68772,0.68752,0.68756,79500001.0
2005-11-11 07:54:00,0.68709,0.68735,0.68703,0.68718,135900000.0
2005-11-11 07:55:00,0.68712,0.68722,0.6871,0.68722,87500000.0
2005-11-11 07:56:00,0.68719,0.68721,0.68704,0.6872,98000000.0
2005-11-11 07:57:00,0.68755,0.68755,0.68745,0.68755,92299998.0
2005-11-11 07:58:00,0.68755,0.68765,0.6875,0.6875,28900000.0
2005-11-11 07:59:00,0.68756,0.68756,0.68737,0.68737,93700001.0
2005-11-11 08:00:00,0.68707,0.68746,0.68707,0.68732,95300000.0
2005-11-11 08:01:00,0.68732,0.68732,0.68718,0.68721,117399999.0
2005-11-11 08:02:00,0.6869,0.68698,0.68683,0.68692,100999999.0
2005-11-11 08:03:00,0.68728,0.68733,0.68726,0.68728,68300000.0
2005-11-11 08:04:00,0.68728,0.68729,0.68725,0.68729,54600000.0
2005-11-11 08:05:00,0.68688,0.68708,0.68674,0.68674,81200000.0
2005-11-11 08:06:00,0.68728,0.68758,0.68728,0.68753,148299999.0
2005-11-11 08:07:00,0.68747,0.68759,0.68728,0.68742,95000001.0
2005-11-11 08:08:00,0.68711,0.68714,0.68684,0.68707,110800000.0
2005-11-11 08:09:00,0.68745,0.68745,0.68735,0.68735,37500000.0
2005-11-11 08:10:00,0.68701,0.68723,0.6869,0.68723,73900000.0
2005-11-11 08:11:00,0.68745,0.68755,0.68735,0.68742,89199999.0
2005-11-11 08:12:00,0.6873,0.68745,0.6873,0.68745,39900000.0
2005-11-11 08:13:00,0.6874,0.68756,0.6874,0.68756,45300000.0
2005-11-11 08:14:00,0.68768,0.68815,0.68768,0.68784,105800000.0
2005-11-11 08:15:00,0.68791,0.68816,0.68791,0.68791,88899999.0
2005-11-11 08:16:00,0.68774,0.68774,0.68759,0.68772,49399999.0
2005-11-11 08:17:00,0.68775,0.68775,0.68775,0.68775,21500000.0
2005-11-11 08:18:00,0.68745,0.68751,0.68736,0.68736,129200000.0
2005-11-11 08:19:00,0.68778,0.68783,0.6877,0.68777,110900000.0
2005-11-11 08:20:00,0.6876,0.68761,0.68747,0.6875,80599999.0
2005-11-11 08:21:00,0.6877,0.68785,0.6877,0.6878,66399999.0
2005-11-11 08:22:00,0.68766,0.68766,0.68741,0.68741,145699997.0
2005-11-11 08:23:00,0.68753,0.68753,0.68753,0.68753,31700000.0
2005-11-11 08:24:00,0.68778,0.68796,0.68778,0.68794,101100000.0
2005-11-11 08:25:00,0.68788,0.68794,0.6878,0.6878,48500000.0
2005-11-11 08:26:00,0.68783,0.68789,0.68759,0.68768,96800000.0
2005-11-11 08:27:00,0.68792,0.68794,0.68792,0.68794,15800000.0
2005-11-11 08:28:00,0.68786,0.68787,0.68777,0.68787,64400001.0
2005-11-11 08:29:00,0.688,0.68803,0.688,0.68803,95000001.0
2005-11-11 08:30:00,0.68802,0.6881,0.68797,0.68803,63000000.0
2005-11-11 08:31:00,0.68808,0.68809,0.68797,0.68801,54100001.0
2005-11-11 08:32:00,0.68812,0.68813,0.68812,0.68813,27900000.0
2005-11-11 08:33:00,0.68822,0.68822,0.68788,0.68815,115600000.0
2005-11-11 08:34:00,0.68816,0.68822,0.68806,0.68815,102000000.0
2005-11-11 08:35:00,0.68813,0.68823,0.68809,0.68823,42200001.0
2005-11-11 08:36:00,0.68813,0.68826,0.68811,0.68811,55700000.0
2005-11-11 08:37:00,0.68829,0.68829,0.68811,0.68819,106200000.0
2005-11-11 08:38:00,0.68822,0.68825,0.68822,0.68822,33499999.0
2005-11-11 08:39:00,0.68833,0.68836,0.68823,0.68823,55100000.0
2005-11-11 08:40:00,0.68827,0.68828,0.68827,0.68827,37100000.0
2005-11-11 08:41:00,0.68836,0.68848,0.68832,0.68832,40700001.0
2005-11-11 08:42:00,0.68779,0.68831,0.68779,0.68817,152200000.0
2005-11-11 08:43:00,0.68817,0.68835,0.68803,0.68803,147500000.0
2005-11-11 08:44:00,0.68804,0.68844,0.68803,0.68805,125899999.0
2005-11-11 08:45:00,0.68791,0.68839,0.68791,0.68815,108800002.0
2005-11-11 08:46:00,0.68855,0.68856,0.68846,0.68846,46300000.0
2005-11-11 08:47:00,0.68828,0.68828,0.68809,0.68817,88999999.0
2005-11-11 08:48:00,0.68807,0.68821,0.68807,0.68821,38200000.0
2005-11-11 08:49:00,0.68822,0.68822,0.6881,0.68811,82299999.0
2005-11-11 08:50:00,0.68817,0.68825,0.68813,0.68825,74899998.0
2005-11-11 08:51:00,0.68825,0.68825,0.68815,0.68815,69699998.0
2005-11-11 08:52:00,0.68821,0.68821,0.68813,0.68817,81199998.0
2005-11-11 08:53:00,0.68817,0.68821,0.68815,0.68815,75300000.0
2005-11-11 08:54:00,0.68822,0.68828,0.68821,0.68827,63900000.0
2005-11-11 08:55:00,0.68838,0.68851,0.68838,0.68848,91200001.0
2005-11-11 08:56:00,0.68849,0.68861,0.68834,0.68834,66700000.0
2005-11-11 08:57:00,0.68865,0.68865,0.6886,0.68862,37800000.0
2005-11-11 08:58:00,0.68865,0.68871,0.68847,0.68847,121500001.0
2005-11-11 08:59:00,0.68851,0.68879,0.68848,0.68879,53500000.0
2005-11-11 09:00:00,0.68878,0.68891,0.68878,0.6889,57000000.0
2005-11-11 09:01:00,0.68864,0.68877,0.68847,0.68877,94300000.0
2005-11-11 09:02:00,0.68859,0.68865,0.68859,0.68865,18800000.0
2005-11-11 09:03:00,0.68865,0.68874,0.68862,0.68874,59100000.0
2005-11-11 09:04:00,0.68875,0.68875,0.68858,0.68862,111100001.0
2005-11-11 09:05:00,0.68854,0.68864,0.68851,0.68855,132799997.0
2005-11-11 09:06:00,0.68841,0.68847,0.68836,0.68836,70900000.0
2005-11-11 09:07:00,0.68818,0.68826,0.68802,0.68802,112300000.0
2005-11-11 09:08:00,0.68847,0.68858,0.6884,0.68857,57000001.0
2005-11-11 09:09:00,0.68859,0.6886,0.68846,0.6885,110600000.0
2005-11-11 09:10:00,0.6885,0.6886,0.68836,0.68846,108999999.0
2005-11-11 09:11:00,0.68858,0.68858,0.68855,0.68856,69700000.0
2005-11-11 09:12:00,0.68848,0.6885,0.68843,0.6885,64700000.0
2005-11-11 09:13:00,0.68826,0.68826,0.68808,0.68808,72500000.0
2005-11-11 09:14:00,0.68812,0.68822,0.68796,0.68796,136299999.0
2005-11-11 09:15:00,0.6885,0.6886,0.6885,0.6885,86200000.0
2005-11-11 09:16:00,0.68851,0.68851,0.68837,0.68845,86900000.0
2005-11-11 09:17:00,0.68843,0.68858,0.6884,0.6884,145500001.0
2005-11-11 09:18:00,0.68853,0.68859,0.68849,0.68858,107100000.0
2005-11-11 09:19:00,0.68855,0.68855,0.6885,0.6885,29500000.0
2005-11-11 09:20:00,0.68848,0.68865,0.68847,0.68857,53900000.0
2005-11-11 09:21:00,0.68857,0.68866,0.68857,0.68862,40800000.0
2005-11-11 09:22:00,0.68871,0.68879,0.68871,0.68879,24000000.0
2005-11-11 09:23:00,0.68856,0.68866,0.68843,0.68849,91100001.0
2005-11-11 09:24:00,0.68805,0.68814,0.68799,0.68806,76500000.0
2005-11-11 09:25:00,0.68848,0.68848,0.68835,0.68848,71800000.0
2005-11-11 09:26:00,0.6882,0.6882,0.68789,0.68794,65400000.0
2005-11-11 09:27:00,0.68807,0.6883,0.68794,0.68801,140300002.0
2005-11-11 09:28:00,0.68809,0.68809,0.68796,0.688,158899998.0
2005-11-11 09:29:00,0.68796,0.68825,0.68784,0.68802,88500000.0
2005-11-11 09:30:00,0.68801,0.68831,0.68801,0.68828,128500002.0
2005-11-11 09:31:00,0.68845,0.68848,0.68839,0.68848,116900000.0
2005-11-11 09:32:00,0.68839,0.68839,0.68829,0.68833,107300000.0
2005-11-11 09:33:00,0.68842,0.68851,0.6883,0.68842,107499999.0
2005-11-11 09:34:00,0.68842,0.68851,0.68836,0.68851,38900000.0
2005-11-11 09:35:00,0.68811,0.6884,0.68804,0.68832,95500000.0
2005-11-11 09:36:00,0.68846,0.68861,0.68844,0.68844,44700000.0
2005-11-11 09:37:00,0.68845,0.68845,0.68835,0.68835,83500000.0
2005-11-11 09:38:00,0.6884,0.68845,0.68827,0.6884,110900001.0
2005-11-11 09:39:00,0.68852,0.68852,0.68841,0.68841,87999997.0
2005-11-11 09:40:00,0.6885,0.68854,0.68843,0.68843,40800000.0
2005-11-11 09:41:00,0.68843,0.68855,0.68834,0.68847,100699998.0
2005-11-11 09:42:00,0.68822,0.68849,0.68801,0.68801,97899999.0
2005-11-11 09:43:00,0.68783,0.68827,0.68783,0.68805,105699998.0
2005-11-11 09:44:00,0.68796,0.68839,0.68792,0.68818,70000000.0
2005-11-11 09:45:00,0.68788,0.68832,0.6877,0.68792,112099999.0
2005-11-11 09:46:00,0.68842,0.68857,0.68842,0.68857,39000000.0
2005-11-11 09:47:00,0.68811,0.6884,0.68806,0.68818,91699998.0
2005-11-11 09:48:00,0.68845,0.68855,0.68845,0.6885,72500001.0
2005-11-11 09:49:00,0.6885,0.68858,0.6885,0.68852,63000001.0
2005-11-11 09:50:00,0.68853,0.68866,0.68853,0.68866,103599999.0
2005-11-11 09:51:00,0.6887,0.68871,0.68852,0.68855,79600000.0
2005-11-11 09:52:00,0.6885,0.68855,0.6885,0.68855,76200000.0
2005-11-11 09:53:00,0.68841,0.68841,0.6879,0.6879,112699999.0
2005-11-11 09:54:00,0.6879,0.68807,0.68785,0.68807,54900000.0
2005-11-11 09:55:00,0.68798,0.68809,0.68789,0.68797,56100000.0
2005-11-11 09:56:00,0.68805,0.68806,0.68799,0.68803,63800000.0
2005-11-11 09:57:00,0.68795,0.6881,0.68795,0.6881,51200000.0
2005-11-11 09:58:00,0.68805,0.68805,0.68795,0.68795,8800000.0
2005-11-11 09:59:00,0.688,0.68805,0.688,0.68805,64700001.0
2005-11-11 10:00:00,0.68804,0.68813,0.68799,0.68813,69200000.0
2005-11-11 10:01:00,0.6882,0.68826,0.68814,0.68822,100300000.0
2005-11-11 10:02:00,0.68823,0.68841,0.68823,0.6884,102400002.0
2005-11-11 10:03:00,0.68842,0.68842,0.68825,0.68831,103500000.0
2005-11-11 10:04:00,0.6883,0.68835,0.68825,0.68825,48500000.0
2005-11-11 10:05:00,0.68771,0.68808,0.6877,0.6877,64100001.0
2005-11-11 10:06:00,0.68836,0.68843,0.6883,0.68843,147400003.0
2005-11-11 10:07:00,0.68842,0.68849,0.68841,0.68843,78199999.0
2005-11-11 10:08:00,0.68842,0.68852,0.68841,0.68848,77300000.0
2005-11-11 10:09:00,0.68789,0.68832,0.68789,0.68808,132500000.0
2005-11-11 10:10:00,0.6884,0.68845,0.6884,0.68845,24100000.0
2005-11-11 10:11:00,0.68842,0.68842,0.68833,0.68833,19000000.0
2005-11-11 10:12:00,0.68781,0.68805,0.68781,0.68787,80499998.0
2005-11-11 10:13:00,0.68787,0.68798,0.68773,0.68791,111300002.0
2005-11-11 10:14:00,0.68839,0.68839,0.68838,0.68838,27900000.0
2005-11-11 10:15:00,0.68843,0.68843,0.68831,0.68831,35500000.0
2005-11-11 10:16:00,0.68835,0.68835,0.68819,0.6882,98600000.0
2005-11-11 10:17:00,0.68825,0.68825,0.6882,0.6882,41100000.0
2005-11-11 10:18:00,0.68825,0.68837,0.68824,0.68829,111400000.0
2005-11-11 10:19:00,0.68771,0.68805,0.68771,0.68802,100599999.0
2005-11-11 10:20:00,0.68785,0.68825,0.68775,0.68797,134500001.0
2005-11-11 10:21:00,0.68809,0.68809,0.68784,0.68792,79099999.0
2005-11-11 10:22:00,0.68786,0.68786,0.68777,0.68779,53700000.0
2005-11-11 10:23:00,0.68831,0.68833,0.68821,0.68824,119299998.0
2005-11-11 10:24:00,0.68793,0.68835,0.6879,0.6883,113400001.0
2005-11-11 10:25:00,0.68809,0.68823,0.68801,0.68802,82400000.0
2005-11-11 10:26:00,0.68805,0.68816,0.68784,0.68789,94800001.0
2005-11-11 10:27:00,0.68833,0.68833,0.68818,0.68827,57999999.0
2005-11-11 10:28:00,0.68822,0.68822,0.68805,0.68805,79000000.0
2005-11-11 10:29:00,0.68785,0.68785,0.68761,0.68761,38100000.0
2005-11-11 10:30:00,0.68732,0.68732,0.68704,0.68708,64500001.0
2005-11-11 10:31:00,0.68708,0.68748,0.68708,0.68748,54200000.0
2005-11-11 10:32:00,0.68745,0.68745,0.68734,0.68738,140200000.0
2005-11-11 10:33:00,0.68738,0.68743,0.68738,0.68739,89800000.0
2005-11-11 10:34:00,0.68739,0.68742,0.68734,0.68742,87700000.0
2005-11-11 10:35:00,0.68732,0.68737,0.68698,0.68717,121799999.0
2005-11-11 10:36:00,0.68735,0.68749,0.68735,0.68742,54100000.0
2005-11-11 10:37:00,0.68739,0.68758,0.68739,0.68758,102899999.0
2005-11-11 10:38:00,0.68767,0.68784,0.68766,0.68766,52200000.0
2005-11-11 10:39:00,0.68725,0.68751,0.68721,0.68751,113499995.0
2005-11-11 10:40:00,0.68763,0.68763,0.6872,0.68741,66300000.0
2005-11-11 10:41:00,0.68738,0.68738,0.68715,0.68715,86399999.0
2005-11-11 10:42:00,0.68775,0.68795,0.68775,0.68795,63800000.0
2005-11-11 10:43:00,0.68788,0.68792,0.68785,0.68788,97700000.0
2005-11-11 10:44:00,0.68791,0.68791,0.68778,0.68789,105700000.0
2005-11-11 10:45:00,0.68795,0.68795,0.68782,0.68792,146600002.0
2005-11-11 10:46:00,0.68784,0.68788,0.68778,0.68778,105200001.0
2005-11-11 10:47:00,0.6876,0.68767,0.6874,0.68753,158900001.0
2005-11-11 10:48:00,0.68755,0.68755,0.6875,0.68755,119400002.0
2005-11-11 10:49:00,0.68755,0.68755,0.6875,0.6875,66500000.0
2005-11-11 10:50:00,0.68716,0.68731,0.68699,0.68711,77600000.0
2005-11-11 10:51:00,0.6875,0.68759,0.68721,0.68759,68400000.0
2005-11-11 10:52:00,0.68759,0.68778,0.68759,0.68778,89399999.0
2005-11-11 10:53:00,0.68773,0.68773,0.68761,0.68767,34800000.0
2005-11-11 10:54:00,0.68766,0.68766,0.68741,0.68764,131299999.0
2005-11-11 10:55:00,0.68763,0.68763,0.68758,0.68758,79300000.0
2005-11-11 10:56:00,0.68748,0.68748,0.68741,0.68741,34600000.0
2005-11-11 10:57:00,0.68695,0.68711,0.68692,0.68698,130300003.0
2005-11-11 10:58:00,0.68743,0.68749,0.68742,0.68743,124399999.0
2005-11-11 10:59:00,0.68687,0.68719,0.68687,0.68707,65700000.0
2005-11-11 11:00:00,0.68744,0.68768,0.6873,0.68754,114100000.0
2005-11-11 11:01:00,0.6873,0.68737,0.68712,0.68735,87600000.0
2005-11-11 11:02:00,0.68752,0.6876,0.68735,0.6875,62300000.0
2005-11-11 11:03:00,0.68746,0.68746,0.68697,0.68722,103200001.0
2005-11-11 11:04:00,0.68757,0.68767,0.68747,0.68747,78000001.0
2005-11-11 11:05:00,0.6873,0.68744,0.68656,0.687,158099999.0
2005-11-11 11:06:00,0.68748,0.68755,0.68745,0.68745,129800002.0
2005-11-11 11:07:00,0.68739,0.68743,0.68734,0.68737,44000000.0
2005-11-11 11:08:00,0.68731,0.68741,0.68731,0.68741,41500000.0
2005-11-11 11:09:00,0.68725,0.68737,0.6872,0.6872,134499999.0
2005-11-11 11:10:00,0.68689,0.68698,0.68652,0.68673,146700000.0
2005-11-11 11:11:00,0.68717,0.68732,0.68717,0.68732,57400000.0
2005-11-11 11:12:00,0.68733,0.68744,0.68721,0.68738,86200000.0
2005-11-11 11:13:00,0.6873,0.68739,0.68728,0.68738,165800002.0
2005-11-11 11:14:00,0.68738,0.68742,0.68732,0.68733,111400000.0
2005-11-11 11:15:00,0.68732,0.68732,0.68722,0.68724,111999999.0
2005-11-11 11:16:00,0.68725,0.68725,0.68705,0.6872,122700002.0
2005-11-11 11:17:00,0.6872,0.68725,0.6872,0.68725,131200000.0
2005-11-11 11:18:00,0.68719,0.68719,0.68703,0.68714,152200002.0
2005-11-11 11:19:00,0.68699,0.68721,0.68693,0.68701,131000000.0
2005-11-11 11:20:00,0.68701,0.68721,0.68701,0.68706,41400000.0
2005-11-11 11:21:00,0.68687,0.68687,0.68681,0.68682,50700000.0
2005-11-11 11:22:00,0.68685,0.68695,0.68683,0.68688,132399999.0
2005-11-11 11:23:00,0.68691,0.68691,0.68669,0.68675,94800003.0
2005-11-11 11:24:00,0.6867,0.68671,0.68638,0.68638,133000001.0
2005-11-11 11:25:00,0.68627,0.68627,0.68615,0.68616,173100003.0
2005-11-11 11:26:00,0.68619,0.68622,0.68613,0.68613,87299998.0
2005-11-11 11:27:00,0.68594,0.68594,0.6855,0.6855,37600000.0
2005-11-11 11:28:00,0.68548,0.68548,0.68524,0.68529,54800002.0
2005-11-11 11:29:00,0.68532,0.68532,0.68514,0.68516,93600001.0
2005-11-11 11:30:00,0.68531,0.68561,0.68531,0.68551,41300000.0
2005-11-11 11:31:00,0.6856,0.68577,0.68558,0.68559,95400000.0
2005-11-11 11:32:00,0.68572,0.68589,0.68572,0.68575,54100000.0
2005-11-11 11:33:00,0.68565,0.68575,0.68555,0.68568,92399999.0
2005-11-11 11:34:00,0.68569,0.68569,0.68557,0.68558,35000000.0
2005-11-11 11:35:00,0.68547,0.68548,0.68528,0.68548,73499999.0
2005-11-11 11:36:00,0.6855,0.68555,0.68542,0.68555,86599998.0
2005-11-11 11:37:00,0.68561,0.68561,0.68555,0.68555,50900000.0
2005-11-11 11:38:00,0.6856,0.6856,0.68547,0.68558,149400000.0
2005-11-11 11:39:00,0.68553,0.68573,0.68553,0.68569,109700000.0
2005-11-11 11:40:00,0.68575,0.68595,0.6857,0.68572,71600000.0
2005-11-11 11:41:00,0.68567,0.6858,0.68567,0.68575,54600000.0
2005-11-11 11:42:00,0.68565,0.68565,0.68543,0.68543,60500001.0
2005-11-11 11:43:00,0.68545,0.68554,0.68536,0.68551,101000000.0
2005-11-11 11:44:00,0.68571,0.68581,0.6856,0.6856,86299999.0
2005-11-11 11:45:00,0.68564,0.68592,0.68564,0.68586,67300000.0
2005-11-11 11:46:00,0.6859,0.6859,0.6858,0.68584,63500000.0
2005-11-11 11:47:00,0.68584,0.68584,0.68553,0.68561,110700000.0
2005-11-11 11:48:00,0.68565,0.68588,0.68565,0.68582,68400001.0
2005-11-11 11:49:00,0.68594,0.68594,0.68575,0.68587,122099999.0
2005-11-11 11:50:00,0.68587,0.68598,0.68583,0.68587,109500000.0
2005-11-11 11:51:00,0.68594,0.68611,0.68594,0.68608,41600000.0
2005-11-11 11:52:00,0.68612,0.68612,0.68593,0.68604,110299999.0
2005-11-11 11:53:00,0.68603,0.68603,0.6859,0.68597,97300000.0
2005-11-11 11:54:00,0.68594,0.68594,0.68584,0.68587,88500002.0
2005-11-11 11:55:00,0.68576,0.68578,0.6857,0.6857,80500002.0
2005-11-11 11:56:00,0.68577,0.68583,0.68574,0.68583,76499998.0
2005-11-11 11:57:00,0.68564,0.68571,0.68545,0.68545,93900001.0
2005-11-11 11:58:00,0.68587,0.6859,0.68583,0.6859,67799999.0
2005-11-11 11:59:00,0.68591,0.68599,0.68591,0.68597,79600000.0
2005-11-11 12:00:00,0.68602,0.68624,0.68602,0.68624,89799999.0
2005-11-11 12:01:00,0.68622,0.68636,0.68609,0.68613,91100000.0
2005-11-11 12:02:00,0.68609,0.68629,0.68609,0.68621,83300000.0
2005-11-11 12:03:00,0.68624,0.68628,0.6862,0.68628,87900000.0
2005-11-11 12:04:00,0.68643,0.68669,0.68643,0.68669,78900001.0
2005-11-11 12:05:00,0.68668,0.68668,0.68654,0.68655,91500001.0
2005-11-11 12:06:00,0.6865,0.6866,0.6865,0.68655,96000001.0
2005-11-11 12:07:00,0.68647,0.68653,0.68643,0.68643,75700000.0
2005-11-11 12:08:00,0.68615,0.68618,0.68605,0.68608,61200000.0
2005-11-11 12:09:00,0.68619,0.68619,0.68604,0.68617,70900000.0
2005-11-11 12:10:00,0.68636,0.68636,0.6862,0.68635,89500000.0
2005-11-11 12:11:00,0.68632,0.68632,0.6862,0.6862,74100000.0
2005-11-11 12:12:00,0.68614,0.68627,0.68614,0.68615,83499998.0
2005-11-11 12:13:00,0.68604,0.68617,0.68599,0.68608,177899999.0
2005-11-11 12:14:00,0.68622,0.68637,0.68622,0.68623,75799999.0
2005-11-11 12:15:00,0.6862,0.6863,0.6862,0.68625,91300000.0
2005-11-11 12:16:00,0.68589,0.68593,0.68573,0.68574,97200001.0
2005-11-11 12:17:00,0.6862,0.68632,0.68615,0.68628,100900000.0
2005-11-11 12:18:00,0.68635,0.68635,0.68619,0.68619,69800000.0
2005-11-11 12:19:00,0.68617,0.68622,0.68617,0.6862,65499998.0
2005-11-11 12:20:00,0.68597,0.68599,0.68583,0.68591,80700000.0
2005-11-11 12:21:00,0.68613,0.68642,0.68613,0.68628,101200000.0
2005-11-11 12:22:00,0.68637,0.68638,0.68627,0.68627,119299999.0
2005-11-11 12:23:00,0.68615,0.68624,0.68609,0.6861,127100002.0
2005-11-11 12:24:00,0.68615,0.68638,0.68615,0.68636,67399999.0
2005-11-11 12:25:00,0.68595,0.68605,0.68587,0.68605,72199999.0
2005-11-11 12:26:00,0.686,0.68611,0.68585,0.68601,60099999.0
2005-11-11 12:27:00,0.68602,0.6861,0.68583,0.68584,62499999.0
2005-11-11 12:28:00,0.68591,0.68597,0.68566,0.68592,95100000.0
2005-11-11 12:29:00,0.68598,0.68606,0.68591,0.686,174199997.0
2005-11-11 12:30:00,0.68625,0.6863,0.68625,0.68627,100100000.0
2005-11-11 12:31:00,0.68639,0.68648,0.68622,0.68648,87400000.0
2005-11-11 12:32:00,0.68665,0.68665,0.68645,0.68653,156399998.0
2005-11-11 12:33:00,0.6865,0.6865,0.68633,0.68633,88500000.0
2005-11-11 12:34:00,0.68615,0.68645,0.68615,0.68645,93200000.0
2005-11-11 12:35:00,0.68642,0.68652,0.68637,0.68652,74099999.0
2005-11-11 12:36:00,0.6861,0.6861,0.68574,0.68598,103900002.0
2005-11-11 12:37:00,0.68589,0.68616,0.68589,0.68604,88500000.0
2005-11-11 12:38:00,0.68653,0.68653,0.68624,0.68647,102800000.0
2005-11-11 12:39:00,0.68621,0.68627,0.68609,0.68622,71700001.0
2005-11-11 12:40:00,0.68634,0.68634,0.68596,0.68614,103100000.0
2005-11-11 12:41:00,0.68612,0.68615,0.68612,0.68615,23899999.0
2005-11-11 12:42:00,0.68617,0.68617,0.686,0.686,74500001.0
2005-11-11 12:43:00,0.68601,0.68601,0.68589,0.686,94900000.0
2005-11-11 12:44:00,0.68602,0.68602,0.68583,0.68595,103100001.0
2005-11-11 12:45:00,0.68585,0.68585,0.68563,0.68583,83700000.0
2005-11-11 12:46:00,0.68609,0.68615,0.68588,0.68596,79200000.0
2005-11-11 12:47:00,0.68591,0.68591,0.68589,0.68589,37700001.0
2005-11-11 12:48:00,0.68585,0.68585,0.68577,0.6858,43900000.0
2005-11-11 12:49:00,0.68581,0.68582,0.68571,0.68582,105100000.0
2005-11-11 12:50:00,0.68572,0.68577,0.68559,0.68564,75700000.0
2005-11-11 12:51:00,0.68575,0.68575,0.68554,0.6856,84899998.0
2005-11-11 12:52:00,0.6855,0.68579,0.68542,0.68577,63000000.0
2005-11-11 12:53:00,0.68582,0.68615,0.68582,0.68615,93199999.0
2005-11-11 12:54:00,0.68635,0.68647,0.68606,0.68642,84199999.0
2005-11-11 12:55:00,0.68618,0.68625,0.68598,0.68614,148399999.0
2005-11-11 12:56:00,0.68623,0.68624,0.68618,0.6862,107299998.0
2005-11-11 12:57:00,0.68622,0.68629,0.68596,0.68596,90100000.0
2005-11-11 12:58:00,0.68603,0.68603,0.68587,0.68597,113199998.0
2005-11-11 12:59:00,0.6863,0.68646,0.6863,0.68641,78100000.0
2005-11-11 13:00:00,0.68655,0.68679,0.68655,0.68664,82200000.0
2005-11-11 13:01:00,0.68657,0.68673,0.68638,0.68662,157200002.0
2005-11-11 13:02:00,0.68657,0.68673,0.6864,0.6864,120399999.0
2005-11-11 13:03:00,0.68633,0.68636,0.68621,0.68636,59100000.0
2005-11-11 13:04:00,0.68631,0.68642,0.68616,0.68623,111000000.0
2005-11-11 13:05:00,0.68628,0.6865,0.68615,0.6865,97099998.0
2005-11-11 13:06:00,0.68633,0.68645,0.68631,0.68631,55700001.0
2005-11-11 13:07:00,0.68614,0.68644,0.68614,0.68638,109999998.0
2005-11-11 13:08:00,0.68614,0.68639,0.68609,0.68609,69300001.0
2005-11-11 13:09:00,0.68632,0.68632,0.68603,0.68603,70099999.0
2005-11-11 13:10:00,0.6861,0.68623,0.6861,0.68621,43700000.0
2005-11-11 13:11:00,0.68631,0.68667,0.68631,0.68653,76300000.0
2005-11-11 13:12:00,0.68645,0.68645,0.68635,0.68645,80999999.0
2005-11-11 13:13:00,0.68638,0.68638,0.68616,0.68618,120399998.0
2005-11-11 13:14:00,0.68615,0.68632,0.68608,0.68632,171399998.0
2005-11-11 13:15:00,0.6864,0.68648,0.6864,0.68646,80600001.0
2005-11-11 13:16:00,0.68645,0.68645,0.68635,0.68635,25400001.0
2005-11-11 13:17:00,0.68635,0.68643,0.68635,0.68638,65500001.0
2005-11-11 13:18:00,0.68635,0.68653,0.68632,0.68632,85000000.0
2005-11-11 13:19:00,0.68644,0.68656,0.68637,0.68642,123099996.0
2005-11-11 13:20:00,0.68641,0.68658,0.68641,0.68647,40700000.0
2005-11-11 13:21:00,0.68649,0.68654,0.68645,0.68645,69499999.0
2005-11-11 13:22:00,0.68643,0.68649,0.68643,0.68648,70700001.0
2005-11-11 13:23:00,0.6866,0.68664,0.68642,0.68646,122499997.0
2005-11-11 13:24:00,0.68673,0.68673,0.68633,0.68633,104300000.0
2005-11-11 13:25:00,0.68648,0.68652,0.68648,0.6865,91299999.0
2005-11-11 13:26:00,0.68657,0.68657,0.68621,0.68645,116999999.0
2005-11-11 13:27:00,0.68662,0.68662,0.68639,0.68639,104700000.0
2005-11-11 13:28:00,0.68635,0.68645,0.68631,0.68645,67700001.0
2005-11-11 13:29:00,0.68645,0.68646,0.6863,0.6863,94699999.0
2005-11-11 13:30:00,0.68609,0.68614,0.68589,0.68593,61300000.0
2005-11-11 13:31:00,0.6857,0.686,0.6857,0.686,39300000.0
2005-11-11 13:32:00,0.68592,0.68592,0.68579,0.68579,118300000.0
2005-11-11 13:33:00,0.6859,0.68613,0.68585,0.68598,160399999.0
2005-11-11 13:34:00,0.68576,0.68618,0.68569,0.68583,162700001.0
2005-11-11 13:35:00,0.68586,0.68592,0.68581,0.68582,145000000.0
2005-11-11 13:36:00,0.68584,0.68609,0.68584,0.68593,106100001.0
2005-11-11 13:37:00,0.68615,0.6862,0.68605,0.6861,84399999.0
2005-11-11 13:38:00,0.6861,0.68614,0.68606,0.68609,54300000.0
2005-11-11 13:39:00,0.6859,0.68591,0.68563,0.68563,91400000.0
2005-11-11 13:40:00,0.68553,0.6857,0.6855,0.6857,52100000.0
2005-11-11 13:41:00,0.6856,0.68568,0.68539,0.68568,141500001.0
2005-11-11 13:42:00,0.68565,0.68587,0.68565,0.68573,91599999.0
2005-11-11 13:43:00,0.68582,0.68585,0.6858,0.68585,64600000.0
2005-11-11 13:44:00,0.68582,0.68582,0.68561,0.68572,95300000.0
2005-11-11 13:45:00,0.68568,0.68571,0.68562,0.68568,108700001.0
2005-11-11 13:46:00,0.6856,0.68563,0.68548,0.68552,88699998.0
2005-11-11 13:47:00,0.6854,0.68543,0.68528,0.68543,95799997.0
2005-11-11 13:48:00,0.6854,0.68555,0.6854,0.68543,59700000.0
2005-11-11 13:49:00,0.68547,0.68547,0.6853,0.6853,30000000.0
2005-11-11 13:50:00,0.68532,0.68532,0.68519,0.68528,52799999.0
2005-11-11 13:51:00,0.68527,0.68533,0.68519,0.68525,120199998.0
2005-11-11 13:52:00,0.68527,0.68527,0.68515,0.68515,80900000.0
2005-11-11 13:53:00,0.68519,0.68531,0.68515,0.68522,122300003.0
2005-11-11 13:54:00,0.68523,0.68542,0.68523,0.68542,117200001.0
2005-11-11 13:55:00,0.6854,0.68543,0.68528,0.68531,78200000.0
2005-11-11 13:56:00,0.68552,0.68557,0.68519,0.68519,47100001.0
2005-11-11 13:57:00,0.68543,0.68545,0.6854,0.68545,62999999.0
2005-11-11 13:58:00,0.68543,0.68543,0.68532,0.68532,32200001.0
2005-11-11 13:59:00,0.68524,0.68537,0.68524,0.68525,77399999.0
2005-11-11 14:00:00,0.68526,0.68532,0.68498,0.68517,64799999.0
2005-11-11 14:01:00,0.68519,0.68522,0.6851,0.68519,97300000.0
2005-11-11 14:02:00,0.68527,0.68529,0.68515,0.68517,83700000.0
2005-11-11 14:03:00,0.68518,0.68536,0.68518,0.68529,118500001.0
2005-11-11 14:04:00,0.68543,0.68558,0.68541,0.68557,71700000.0
2005-11-11 14:05:00,0.68533,0.68533,0.6851,0.6851,131100000.0
2005-11-11 14:06:00,0.68517,0.68526,0.68508,0.68524,93900000.0
2005-11-11 14:07:00,0.68525,0.68528,0.6852,0.68528,80000000.0
2005-11-11 14:08:00,0.68545,0.68545,0.68509,0.68521,66200001.0
2005-11-11 14:09:00,0.68521,0.68521,0.68503,0.68505,116900001.0
2005-11-11 14:10:00,0.68511,0.68526,0.68511,0.68521,66000000.0
2005-11-11 14:11:00,0.68513,0.68521,0.68513,0.68515,94600000.0
2005-11-11 14:12:00,0.68516,0.68529,0.68516,0.68529,96100000.0
2005-11-11 14:13:00,0.68536,0.68558,0.68536,0.68546,115499999.0
2005-11-11 14:14:00,0.68533,0.68544,0.6853,0.68538,109900000.0
2005-11-11 14:15:00,0.6854,0.6854,0.68535,0.68538,38600000.0
2005-11-11 14:16:00,0.68533,0.68556,0.68533,0.68551,58100000.0
2005-11-11 14:17:00,0.68554,0.68558,0.68545,0.68558,50100000.0
2005-11-11 14:18:00,0.68568,0.68571,0.68557,0.68559,94400002.0
2005-11-11 14:19:00,0.68552,0.68575,0.68552,0.6856,90899999.0
2005-11-11 14:20:00,0.68552,0.68563,0.68552,0.68563,35900000.0
2005-11-11 14:21:00,0.68562,0.68577,0.6856,0.68563,118799999.0
2005-11-11 14:22:00,0.68556,0.68569,0.68552,0.68552,37400000.0
2005-11-11 14:23:00,0.68548,0.68549,0.6854,0.68544,98699999.0
2005-11-11 14:24:00,0.68571,0.68578,0.68559,0.68566,130700000.0
2005-11-11 14:25:00,0.68545,0.68555,0.68542,0.68548,67700001.0
2005-11-11 14:26:00,0.68548,0.68555,0.68548,0.68555,47000001.0
2005-11-11 14:27:00,0.68586,0.68588,0.68547,0.68564,78700001.0
2005-11-11 14:28:00,0.6856,0.68573,0.68553,0.68554,117599999.0
2005-11-11 14:29:00,0.68552,0.68564,0.68545,0.6856,91000000.0
2005-11-11 14:30:00,0.68567,0.68574,0.68559,0.68574,83800000.0
2005-11-11 14:31:00,0.68574,0.68599,0.68574,0.68583,107900000.0
2005-11-11 14:32:00,0.68577,0.68597,0.68576,0.68576,112899999.0
2005-11-11 14:33:00,0.68575,0.68575,0.68568,0.68568,92600000.0
2005-11-11 14:34:00,0.6859,0.68611,0.68574,0.68611,143000001.0
2005-11-11 14:35:00,0.68576,0.68617,0.68569,0.68617,74100000.0
2005-11-11 14:36:00,0.68597,0.68597,0.68553,0.68572,84100000.0
2005-11-11 14:37:00,0.68562,0.68572,0.68548,0.68548,89200001.0
2005-11-11 14:38:00,0.6853,0.6855,0.68514,0.6855,166699998.0
2005-11-11 14:39:00,0.68563,0.68573,0.68558,0.68561,145100001.0
2005-11-11 14:40:00,0.68525,0.68536,0.68513,0.68528,119000001.0
2005-11-11 14:41:00,0.68534,0.68541,0.68533,0.68536,105799999.0
2005-11-11 14:42:00,0.68554,0.68576,0.68554,0.68563,119299998.0
2005-11-11 14:43:00,0.68531,0.68551,0.68522,0.68528,95799999.0
2005-11-11 14:44:00,0.68537,0.68545,0.68527,0.68545,133300000.0
2005-11-11 14:45:00,0.68523,0.68528,0.68515,0.6852,102000000.0
2005-11-11 14:46:00,0.68517,0.68542,0.68514,0.68524,92400001.0
2005-11-11 14:47:00,0.68512,0.68527,0.68506,0.68515,105300001.0
2005-11-11 14:48:00,0.68527,0.6854,0.68505,0.6851,67299998.0
2005-11-11 14:49:00,0.68505,0.68523,0.68488,0.68523,137500003.0
2005-11-11 14:50:00,0.68536,0.68537,0.68501,0.68508,105500000.0
2005-11-11 14:51:00,0.68513,0.6853,0.68499,0.68504,107599999.0
2005-11-11 14:52:00,0.68509,0.68519,0.68495,0.68495,137400003.0
2005-11-11 14:53:00,0.685,0.68522,0.68495,0.68518,104100000.0
2005-11-11 14:54:00,0.68489,0.6853,0.68489,0.6853,84399999.0
2005-11-11 14:55:00,0.68544,0.68552,0.68542,0.68542,82800000.0
2005-11-11 14:56:00,0.68543,0.68557,0.68543,0.68557,18099999.0
2005-11-11 14:57:00,0.68549,0.68565,0.68541,0.68565,56599999.0
2005-11-11 14:58:00,0.68561,0.68581,0.68561,0.68572,88399998.0
2005-11-11 14:59:00,0.6858,0.68591,0.68568,0.6858,126900000.0
2005-11-11 15:00:00,0.6858,0.68585,0.68575,0.6858,112000001.0
2005-11-11 15:01:00,0.68572,0.68572,0.68546,0.6857,103100001.0
2005-11-11 15:02:00,0.68575,0.68575,0.68558,0.68562,64500000.0
2005-11-11 15:03:00,0.68536,0.68563,0.68536,0.68543,84600001.0
2005-11-11 15:04:00,0.68569,0.68586,0.68563,0.68581,106900001.0
2005-11-11 15:05:00,0.68579,0.68596,0.68579,0.6859,73800000.0
2005-11-11 15:06:00,0.6857,0.68573,0.6854,0.68573,171200002.0
2005-11-11 15:07:00,0.68598,0.68601,0.68594,0.68594,52100001.0
2005-11-11 15:08:00,0.6859,0.68603,0.68577,0.68577,180200002.0
2005-11-11 15:09:00,0.68598,0.68602,0.68595,0.68599,41800000.0
2005-11-11 15:10:00,0.68602,0.68604,0.6859,0.6859,59799998.0
2005-11-11 15:11:00,0.68559,0.68574,0.68559,0.68565,132000001.0
2005-11-11 15:12:00,0.6857,0.6857,0.68525,0.68557,70600000.0
2005-11-11 15:13:00,0.68591,0.686,0.68588,0.68599,81600001.0
2005-11-11 15:14:00,0.68605,0.68605,0.68586,0.68593,105100000.0
2005-11-11 15:15:00,0.68592,0.68598,0.68586,0.68596,105200002.0
2005-11-11 15:16:00,0.6859,0.68597,0.6859,0.68596,98199998.0
2005-11-11 15:17:00,0.68593,0.68603,0.68579,0.68603,118000000.0
2005-11-11 15:18:00,0.68601,0.68607,0.68596,0.68596,115200002.0
2005-11-11 15:19:00,0.68559,0.68575,0.68559,0.68573,167399997.0
2005-11-11 15:20:00,0.68599,0.68599,0.68568,0.68577,116400000.0
2005-11-11 15:21:00,0.6857,0.6857,0.6856,0.6856,63400000.0
2005-11-11 15:22:00,0.68558,0.68563,0.6855,0.68563,103000000.0
2005-11-11 15:23:00,0.68547,0.68549,0.68527,0.68528,91800000.0
2005-11-11 15:24:00,0.68568,0.68568,0.6855,0.6856,114400000.0
2005-11-11 15:25:00,0.68565,0.6858,0.68556,0.68574,130799999.0
2005-11-11 15:26:00,0.68569,0.68572,0.68558,0.68569,55500000.0
2005-11-11 15:27:00,0.68548,0.68559,0.68531,0.68545,80900000.0
2005-11-11 15:28:00,0.68566,0.68587,0.68566,0.68586,75300001.0
2005-11-11 15:29:00,0.68595,0.6861,0.68595,0.686,146699999.0
2005-11-11 15:30:00,0.68603,0.68603,0.68591,0.68591,55800000.0
2005-11-11 15:31:00,0.68597,0.68603,0.68591,0.68603,70800001.0
2005-11-11 15:32:00,0.6857,0.68599,0.68559,0.68596,67700000.0
2005-11-11 15:33:00,0.68572,0.68572,0.68563,0.68563,10300000.0
2005-11-11 15:34:00,0.68564,0.68595,0.68564,0.6859,83600000.0
2005-11-11 15:35:00,0.686,0.686,0.686,0.686,23800000.0
2005-11-11 15:36:00,0.6858,0.68589,0.68552,0.68581,110699999.0
2005-11-11 15:37:00,0.68605,0.68621,0.68605,0.68617,57700000.0
2005-11-11 15:38:00,0.68635,0.68635,0.68623,0.68623,18300000.0
2005-11-11 15:39:00,0.68605,0.68607,0.68584,0.68607,95700000.0
2005-11-11 15:40:00,0.68606,0.68606,0.68575,0.68575,90599999.0
2005-11-11 15:41:00,0.68584,0.68594,0.68569,0.68594,146199999.0
2005-11-11 15:42:00,0.68586,0.68605,0.68586,0.68587,124700000.0
2005-11-11 15:43:00,0.68628,0.68634,0.68622,0.68629,79099998.0
2005-11-11 15:44:00,0.68633,0.68633,0.68626,0.68626,54999999.0
2005-11-11 15:45:00,0.68616,0.68616,0.68614,0.68614,18200000.0
2005-11-11 15:46:00,0.68587,0.68618,0.68577,0.68577,127499999.0
2005-11-11 15:47:00,0.68612,0.68628,0.68612,0.68628,57000000.0
2005-11-11 15:48:00,0.68584,0.68594,0.68569,0.68579,174199995.0
2005-11-11 15:49:00,0.6863,0.68653,0.68629,0.68646,128999997.0
2005-11-11 15:50:00,0.6864,0.6864,0.68625,0.68631,61400000.0
2005-11-11 15:51:00,0.68642,0.68642,0.68633,0.68638,73100000.0
2005-11-11 15:52:00,0.68582,0.68616,0.68582,0.6861,135599999.0
2005-11-11 15:53:00,0.68626,0.68638,0.68626,0.68628,81199999.0
2005-11-11 15:54:00,0.68629,0.68645,0.68629,0.68632,109800000.0
2005-11-11 15:55:00,0.68595,0.68595,0.6857,0.68583,119599998.0
2005-11-11 15:56:00,0.686,0.686,0.68569,0.68594,105500000.0
2005-11-11 15:57:00,0.68632,0.68632,0.68616,0.68616,113999999.0
2005-11-11 15:58:00,0.68609,0.68614,0.6858,0.68609,21400000.0
2005-11-11 15:59:00,0.6861,0.68615,0.68605,0.68615,81800001.0
2005-11-11 16:00:00,0.68609,0.68628,0.68609,0.68623,40000000.0
2005-11-11 16:01:00,0.6862,0.6862,0.6861,0.68618,76900001.0
2005-11-11 16:02:00,0.68623,0.68626,0.68621,0.68622,47700000.0
2005-11-11 16:03:00,0.68639,0.68639,0.68633,0.68633,24700000.0
2005-11-11 16:04:00,0.6864,0.68642,0.68628,0.68642,75399999.0
2005-11-11 16:05:00,0.68602,0.68626,0.68599,0.68625,94500000.0
2005-11-11 16:06:00,0.68645,0.68645,0.68635,0.68645,102099999.0
2005-11-11 16:07:00,0.68638,0.68638,0.68632,0.68638,41999999.0
2005-11-11 16:08:00,0.6863,0.68635,0.68627,0.6863,128700003.0
2005-11-11 16:09:00,0.68615,0.68616,0.68597,0.68612,80399999.0
2005-11-11 16:10:00,0.68615,0.6863,0.68615,0.6863,21500000.0
2005-11-11 16:11:00,0.68587,0.68608,0.68587,0.68604,156100000.0
2005-11-11 16:12:00,0.68607,0.68621,0.68587,0.68605,133900001.0
2005-11-11 16:13:00,0.68627,0.68627,0.68615,0.68615,60100001.0
2005-11-11 16:14:00,0.68618,0.68626,0.68613,0.68613,35000000.0
2005-11-11 16:15:00,0.68605,0.68615,0.68605,0.68613,140899998.0
2005-11-11 16:16:00,0.68629,0.68629,0.6859,0.68598,84300001.0
2005-11-11 16:17:00,0.68597,0.68608,0.68583,0.68583,53000000.0
2005-11-11 16:18:00,0.6858,0.68622,0.6858,0.68612,61000001.0
2005-11-11 16:19:00,0.686,0.686,0.68561,0.68584,113500000.0
2005-11-11 16:20:00,0.68612,0.68627,0.68611,0.68627,59299998.0
2005-11-11 16:21:00,0.68597,0.6861,0.6859,0.68598,135399999.0
2005-11-11 16:22:00,0.68624,0.68633,0.68624,0.68629,122200000.0
2005-11-11 16:23:00,0.6857,0.68594,0.6857,0.68594,74900001.0
2005-11-11 16:24:00,0.68604,0.68604,0.68574,0.68598,107699998.0
2005-11-11 16:25:00,0.68595,0.68607,0.68577,0.68607,56400000.0
2005-11-11 16:26:00,0.68614,0.68635,0.686,0.68629,44399999.0
2005-11-11 16:27:00,0.68641,0.68645,0.68637,0.68637,81600001.0
2005-11-11 16:28:00,0.68576,0.68632,0.68576,0.68613,92199999.0
2005-11-11 16:29:00,0.68606,0.68606,0.68588,0.68597,56500000.0
2005-11-11 16:30:00,0.68597,0.68625,0.6858,0.68597,82899999.0
2005-11-11 16:31:00,0.68596,0.68608,0.6859,0.68598,113900000.0
2005-11-11 16:32:00,0.68593,0.68604,0.68584,0.68592,96100000.0
2005-11-11 16:33:00,0.68592,0.68614,0.68582,0.68599,114000003.0
2005-11-11 16:34:00,0.68586,0.68603,0.68583,0.68595,71600000.0
2005-11-11 16:35:00,0.68608,0.68622,0.68575,0.68579,90700000.0
2005-11-11 16:36:00,0.68585,0.686,0.68584,0.68599,70900000.0
2005-11-11 16:37:00,0.68592,0.68598,0.68587,0.68591,63200000.0
2005-11-11 16:38:00,0.68582,0.68602,0.68571,0.68598,99300001.0
2005-11-11 16:39:00,0.68628,0.68628,0.68623,0.68623,31799999.0
2005-11-11 16:40:00,0.68587,0.68613,0.68578,0.68602,101499999.0
2005-11-11 16:41:00,0.68627,0.68633,0.68625,0.68633,92399999.0
2005-11-11 16:42:00,0.68624,0.68624,0.68616,0.68616,28799999.0
2005-11-11 16:43:00,0.68582,0.68596,0.68563,0.68565,138200000.0
2005-11-11 16:44:00,0.68605,0.6861,0.68595,0.68595,48700000.0
2005-11-11 16:45:00,0.68609,0.68623,0.68607,0.68607,135400000.0
2005-11-11 16:46:00,0.68577,0.6861,0.68577,0.68586,142500000.0
2005-11-11 16:47:00,0.68618,0.68623,0.68605,0.68605,135100002.0
2005-11-11 16:48:00,0.68599,0.68607,0.68592,0.68607,79900001.0
2005-11-11 16:49:00,0.68593,0.68593,0.68587,0.68587,27200000.0
2005-11-11 16:50:00,0.68576,0.68584,0.68554,0.68568,77200000.0
2005-11-11 16:51:00,0.68595,0.68601,0.68573,0.68585,124800001.0
2005-11-11 16:52:00,0.68615,0.68617,0.68605,0.6861,106600001.0
2005-11-11 16:53:00,0.68562,0.68571,0.68546,0.68569,156400001.0
2005-11-11 16:54:00,0.6861,0.6863,0.6861,0.68623,122699998.0
2005-11-11 16:55:00,0.68592,0.68613,0.68572,0.68599,94499999.0
2005-11-11 16:56:00,0.68588,0.68608,0.68573,0.68595,123200002.0
2005-11-11 16:57:00,0.6862,0.6862,0.686,0.68601,119599999.0
2005-11-11 16:58:00,0.68603,0.68605,0.686,0.68603,134200002.0
2005-11-11 16:59:00,0.68591,0.68593,0.68578,0.68593,151599998.0
2005-11-11 17:00:00,0.68599,0.68602,0.68582,0.68582,91700000.0
2005-11-11 17:01:00,0.68586,0.686,0.68576,0.68597,81900000.0
2005-11-11 17:02:00,0.68603,0.68618,0.68601,0.68618,61799998.0
2005-11-11 17:03:00,0.68625,0.68643,0.68601,0.68628,92300000.0
2005-11-11 17:04:00,0.6862,0.68633,0.68619,0.68633,91500000.0
2005-11-11 17:05:00,0.68604,0.68612,0.68587,0.68599,157999996.0
2005-11-11 17:06:00,0.68635,0.68647,0.68619,0.68633,77300000.0
2005-11-11 17:07:00,0.68635,0.68635,0.68625,0.6863,72400000.0
2005-11-11 17:08:00,0.6863,0.68632,0.68598,0.68604,85999999.0
2005-11-11 17:09:00,0.68606,0.68616,0.68603,0.68615,146299998.0
2005-11-11 17:10:00,0.68592,0.68601,0.68559,0.68566,130899999.0
2005-11-11 17:11:00,0.68567,0.68578,0.68537,0.68554,178100001.0
2005-11-11 17:12:00,0.686,0.68612,0.686,0.68607,96000000.0
2005-11-11 17:13:00,0.68612,0.68619,0.68612,0.68615,104400001.0
2005-11-11 17:14:00,0.68611,0.68631,0.68611,0.68618,67400000.0
2005-11-11 17:15:00,0.68615,0.68615,0.68605,0.68605,74200002.0
2005-11-11 17:16:00,0.68614,0.68644,0.68614,0.68638,76600000.0
2005-11-11 17:17:00,0.68636,0.68645,0.68633,0.68633,66099999.0
2005-11-11 17:18:00,0.68626,0.6865,0.68612,0.68624,100900000.0
2005-11-11 17:19:00,0.68608,0.68625,0.68589,0.68625,154100001.0
2005-11-11 17:20:00,0.68616,0.68619,0.68585,0.68594,105599998.0
2005-11-11 17:21:00,0.68632,0.68656,0.68632,0.68656,30700000.0
2005-11-11 17:22:00,0.68613,0.68613,0.68589,0.68612,85300000.0
2005-11-11 17:23:00,0.68663,0.68663,0.68647,0.68657,42100000.0
2005-11-11 17:24:00,0.68651,0.68652,0.68639,0.68652,114899999.0
2005-11-11 17:25:00,0.6865,0.68655,0.68647,0.68655,71699999.0
2005-11-11 17:26:00,0.68635,0.68645,0.68619,0.68623,76300000.0
2005-11-11 17:27:00,0.68656,0.68663,0.68648,0.68663,123700001.0
2005-11-11 17:28:00,0.68623,0.68649,0.68623,0.68641,138799998.0
2005-11-11 17:29:00,0.68639,0.68639,0.6862,0.68632,75199999.0
2005-11-11 17:30:00,0.68621,0.68643,0.68616,0.68626,135800001.0
2005-11-11 17:31:00,0.68653,0.6866,0.68652,0.68652,102900000.0
2005-11-11 17:32:00,0.6863,0.68641,0.68617,0.68625,139399998.0
2005-11-11 17:33:00,0.68644,0.68644,0.68621,0.68629,121200002.0
2005-11-11 17:34:00,0.68613,0.68626,0.68598,0.68614,131900000.0
2005-11-11 17:35:00,0.68648,0.68651,0.68646,0.68646,36700000.0
2005-11-11 17:36:00,0.68643,0.68654,0.68643,0.68648,86599998.0
2005-11-11 17:37:00,0.68622,0.68637,0.68619,0.6863,128300000.0
2005-11-11 17:38:00,0.68642,0.68646,0.68633,0.68635,56500000.0
2005-11-11 17:39:00,0.6864,0.68645,0.6864,0.68645,41000000.0
2005-11-11 17:40:00,0.6863,0.68639,0.6863,0.68632,43300000.0
2005-11-11 17:41:00,0.68625,0.68638,0.68624,0.68638,92900001.0
2005-11-11 17:42:00,0.68617,0.68617,0.68607,0.68611,71599999.0
2005-11-11 17:43:00,0.68617,0.68632,0.68612,0.68629,67799999.0
2005-11-11 17:44:00,0.68636,0.68643,0.68635,0.68643,50900000.0
2005-11-11 17:45:00,0.6864,0.6864,0.68615,0.68638,74900000.0
2005-11-11 17:46:00,0.68649,0.68651,0.68649,0.68651,14000000.0
2005-11-11 17:47:00,0.68646,0.68647,0.68615,0.68647,112300000.0
2005-11-11 17:48:00,0.68655,0.68655,0.6865,0.68655,96199999.0
2005-11-11 17:49:00,0.68651,0.68658,0.68651,0.68658,59999998.0
2005-11-11 17:50:00,0.68625,0.68659,0.68624,0.68647,120900001.0
2005-11-11 17:51:00,0.68661,0.68672,0.68654,0.68672,162199997.0
2005-11-11 17:52:00,0.68639,0.68639,0.68624,0.6863,90299999.0
2005-11-11 17:53:00,0.68639,0.68645,0.68634,0.68645,75800001.0
2005-11-11 17:54:00,0.68658,0.68658,0.68634,0.68637,82799999.0
2005-11-11 17:55:00,0.68633,0.68662,0.68633,0.68658,79500000.0
2005-11-11 17:56:00,0.6865,0.68658,0.6863,0.6863,96799998.0
2005-11-11 17:57:00,0.68623,0.68635,0.68619,0.68619,74799999.0
2005-11-11 17:58:00,0.6863,0.68663,0.6863,0.68631,77399999.0
2005-11-11 17:59:00,0.68612,0.68613,0.68598,0.68613,104999998.0
2005-11-11 18:00:00,0.68615,0.68637,0.68615,0.68632,32500000.0
2005-11-11 18:01:00,0.68643,0.68652,0.6864,0.68649,79899999.0
2005-11-11 18:02:00,0.68655,0.68655,0.68645,0.6865,71899999.0
2005-11-11 18:03:00,0.68656,0.68683,0.68656,0.68683,218299998.0
2005-11-11 18:04:00,0.68678,0.68678,0.68663,0.68663,180899998.0
2005-11-11 18:05:00,0.68671,0.68688,0.6867,0.68671,382100000.0
2005-11-11 18:06:00,0.68681,0.68681,0.68646,0.68677,110099999.0
2005-11-11 18:07:00,0.68683,0.687,0.68682,0.68694,199100000.0
2005-11-11 18:08:00,0.68697,0.68714,0.68688,0.68688,74100000.0
2005-11-11 18:09:00,0.68676,0.68676,0.68624,0.6864,213500001.0
2005-11-11 18:10:00,0.68635,0.68658,0.68635,0.68648,140000001.0
2005-11-11 18:11:00,0.68646,0.68646,0.68644,0.68644,21999999.0
2005-11-11 18:12:00,0.68663,0.68663,0.68615,0.6862,101100001.0
2005-11-11 18:13:00,0.68645,0.68645,0.68635,0.68635,14300000.0
2005-11-11 18:14:00,0.68635,0.68635,0.68628,0.68635,66999999.0
2005-11-11 18:15:00,0.68614,0.68635,0.68614,0.68624,132000000.0
2005-11-11 18:16:00,0.68634,0.68634,0.68618,0.68627,365699993.0
2005-11-11 18:17:00,0.68612,0.68624,0.68606,0.68619,182499999.0
2005-11-11 18:18:00,0.68612,0.68627,0.68603,0.68614,325599999.0
2005-11-11 18:19:00,0.68614,0.68621,0.68599,0.68606,193400001.0
2005-11-11 18:20:00,0.68624,0.68639,0.68624,0.68629,131799999.0
2005-11-11 18:21:00,0.68618,0.68623,0.68612,0.68623,186300000.0
2005-11-11 18:22:00,0.68605,0.68628,0.68596,0.68622,95000000.0
2005-11-11 18:23:00,0.68618,0.68625,0.68615,0.68625,340800001.0
2005-11-11 18:24:00,0.6862,0.68621,0.68598,0.68621,290799999.0
2005-11-11 18:25:00,0.68626,0.68638,0.68614,0.68625,115600000.0
2005-11-11 18:26:00,0.68615,0.68626,0.68615,0.68619,158200000.0
2005-11-11 18:27:00,0.6861,0.68621,0.68601,0.68621,310799996.0
2005-11-11 18:28:00,0.68617,0.68627,0.68605,0.68612,122700000.0
2005-11-11 18:29:00,0.68607,0.68623,0.68589,0.68623,278299999.0
2005-11-11 18:30:00,0.68615,0.68623,0.68611,0.68623,97000002.0
2005-11-11 18:31:00,0.68618,0.68626,0.68605,0.68605,210399998.0
2005-11-11 18:32:00,0.68604,0.68624,0.68602,0.68602,174400001.0
2005-11-11 18:33:00,0.686,0.686,0.68579,0.68582,212700000.0
2005-11-11 18:34:00,0.68587,0.68593,0.68579,0.6859,146999999.0
2005-11-11 18:35:00,0.68599,0.68601,0.6857,0.68572,163699999.0
2005-11-11 18:36:00,0.68592,0.68609,0.68592,0.68603,144200000.0
2005-11-11 18:37:00,0.68606,0.68621,0.68601,0.68621,76500000.0
2005-11-11 18:38:00,0.68616,0.6862,0.68612,0.68617,157599999.0
2005-11-11 18:39:00,0.6862,0.68631,0.68614,0.68618,376000000.0
2005-11-11 18:40:00,0.68611,0.68624,0.68597,0.68624,98900000.0
2005-11-11 18:41:00,0.68617,0.68626,0.686,0.68603,246999999.0
2005-11-11 18:42:00,0.6861,0.68615,0.68605,0.68615,109300000.0
2005-11-11 18:43:00,0.686,0.68625,0.68587,0.68597,664900002.0
2005-11-11 18:44:00,0.686,0.68615,0.68572,0.68615,347200000.0
2005-11-11 18:45:00,0.68626,0.68643,0.6862,0.68639,457199997.0
2005-11-11 18:46:00,0.68641,0.68653,0.68641,0.68648,120799999.0
2005-11-11 18:47:00,0.6865,0.68655,0.6865,0.68655,192400003.0
2005-11-11 18:48:00,0.68655,0.68655,0.6864,0.6864,126800000.0
2005-11-11 18:49:00,0.68638,0.68662,0.68638,0.68655,127500000.0
2005-11-11 18:50:00,0.68653,0.68653,0.68637,0.68644,125799999.0
2005-11-11 18:51:00,0.68636,0.68663,0.68632,0.68647,77800000.0
2005-11-11 18:52:00,0.6866,0.6866,0.68648,0.68651,64500000.0
2005-11-11 18:53:00,0.6865,0.68663,0.68646,0.68663,76000000.0
2005-11-11 18:54:00,0.68631,0.68659,0.68631,0.68648,73700000.0
2005-11-11 18:55:00,0.68665,0.68665,0.68648,0.68658,160500000.0
2005-11-11 18:56:00,0.68663,0.68682,0.68649,0.68659,127999999.0
2005-11-11 18:57:00,0.6866,0.68663,0.6865,0.68658,86800001.0
2005-11-11 18:58:00,0.6866,0.68666,0.68657,0.68657,68500000.0
2005-11-11 18:59:00,0.68648,0.68659,0.68644,0.68655,189900000.0
2005-11-11 19:00:00,0.68647,0.68647,0.68625,0.68625,153599998.0
2005-11-11 19:01:00,0.68619,0.68619,0.68597,0.68597,50500001.0
2005-11-11 19:02:00,0.686,0.686,0.6859,0.686,114399999.0
2005-11-11 19:03:00,0.6859,0.68607,0.68572,0.68602,166499998.0
2005-11-11 19:04:00,0.68591,0.68597,0.68566,0.68566,125600002.0
2005-11-11 19:05:00,0.68556,0.68563,0.6855,0.68551,102499999.0
2005-11-11 19:06:00,0.68548,0.68552,0.68541,0.6855,222900001.0
2005-11-11 19:07:00,0.68558,0.6857,0.68546,0.68562,232999999.0
2005-11-11 19:08:00,0.68561,0.68571,0.6855,0.68571,98799999.0
2005-11-11 19:09:00,0.68584,0.68587,0.68553,0.68578,114600001.0
2005-11-11 19:10:00,0.68578,0.68578,0.68554,0.68554,111499999.0
2005-11-11 19:11:00,0.68547,0.6856,0.68538,0.68552,172500000.0
2005-11-11 19:12:00,0.68542,0.68547,0.68533,0.68535,74899998.0
2005-11-11 19:13:00,0.68525,0.6853,0.68519,0.68523,125199998.0
2005-11-11 19:14:00,0.6853,0.68537,0.68525,0.68525,88499998.0
2005-11-11 19:15:00,0.6852,0.68532,0.6852,0.68532,91800000.0
2005-11-11 19:16:00,0.68524,0.68542,0.68524,0.68542,51100000.0
2005-11-11 19:17:00,0.68541,0.68559,0.68523,0.68559,81400001.0
2005-11-11 19:18:00,0.68567,0.68567,0.68535,0.68535,62200000.0
2005-11-11 19:19:00,0.68565,0.68581,0.68564,0.68581,83799999.0
2005-11-11 19:20:00,0.68581,0.68581,0.68557,0.68557,138399998.0
2005-11-11 19:21:00,0.6854,0.68556,0.68519,0.68537,128300000.0
2005-11-11 19:22:00,0.68561,0.68569,0.68561,0.68565,114700001.0
2005-11-11 19:23:00,0.68541,0.6857,0.68541,0.68565,134600001.0
2005-11-11 19:24:00,0.68568,0.68578,0.68559,0.68571,66600001.0
2005-11-11 19:25:00,0.68576,0.68577,0.68544,0.68564,106699999.0
2005-11-11 19:26:00,0.6856,0.68573,0.68547,0.68573,137999998.0
2005-11-11 19:27:00,0.68562,0.68575,0.68533,0.68562,131900000.0
2005-11-11 19:28:00,0.6859,0.6859,0.68556,0.68563,154400000.0
2005-11-11 19:29:00,0.68551,0.68574,0.68541,0.68563,79500000.0
2005-11-11 19:30:00,0.68577,0.68579,0.68566,0.6857,58000000.0
2005-11-11 19:31:00,0.68578,0.68582,0.68545,0.68576,134600001.0
2005-11-11 19:32:00,0.68578,0.6858,0.68559,0.6856,101600000.0
2005-11-11 19:33:00,0.68561,0.68572,0.68547,0.68559,130399999.0
2005-11-11 19:34:00,0.68557,0.6858,0.68537,0.68568,160900001.0
2005-11-11 19:35:00,0.68568,0.68577,0.68554,0.68566,251300001.0
2005-11-11 19:36:00,0.68561,0.68572,0.68547,0.68558,165900000.0
2005-11-11 19:37:00,0.6857,0.68577,0.68554,0.68554,104300000.0
2005-11-11 19:38:00,0.6857,0.68571,0.68548,0.6856,127200000.0
2005-11-11 19:39:00,0.68563,0.68577,0.68555,0.68564,318600001.0
2005-11-11 19:40:00,0.68563,0.68566,0.68549,0.68566,76299999.0
2005-11-11 19:41:00,0.68577,0.68577,0.6855,0.68569,85600000.0
2005-11-11 19:42:00,0.68558,0.68578,0.68556,0.68565,157600000.0
2005-11-11 19:43:00,0.68563,0.68563,0.6855,0.68555,75699999.0
2005-11-11 19:44:00,0.68571,0.68571,0.68542,0.6856,168600000.0
2005-11-11 19:45:00,0.68565,0.68577,0.68564,0.68568,54100000.0
2005-11-11 19:46:00,0.68573,0.6858,0.68565,0.68575,81100000.0
2005-11-11 19:47:00,0.68563,0.68568,0.68556,0.6856,132500001.0
2005-11-11 19:48:00,0.6856,0.68579,0.6856,0.68571,64300001.0
2005-11-11 19:49:00,0.68574,0.6858,0.68547,0.68547,93299999.0
2005-11-11 19:50:00,0.6856,0.68583,0.6856,0.68577,90000000.0
2005-11-11 19:51:00,0.68572,0.68583,0.68561,0.68574,185300001.0
2005-11-11 19:52:00,0.68569,0.68583,0.68554,0.6858,131300000.0
2005-11-11 19:53:00,0.68582,0.68587,0.6857,0.6858,119099999.0
2005-11-11 19:54:00,0.68579,0.68583,0.68574,0.68575,134200001.0
2005-11-11 19:55:00,0.68563,0.68573,0.68553,0.68563,257399997.0
2005-11-11 19:56:00,0.68572,0.68582,0.6856,0.68567,243100002.0
2005-11-11 19:57:00,0.68586,0.68587,0.68554,0.68562,171599995.0
2005-11-11 19:58:00,0.68564,0.68576,0.68547,0.68568,191299998.0
2005-11-11 19:59:00,0.68559,0.68582,0.68559,0.68573,101100001.0
2005-11-11 20:00:00,0.68587,0.6859,0.68565,0.68565,198400000.0
2005-11-11 20:01:00,0.68556,0.68582,0.68547,0.68566,93300000.0
2005-11-11 20:02:00,0.68572,0.68587,0.68572,0.68573,75800000.0
2005-11-11 20:03:00,0.68595,0.68596,0.6857,0.68582,61700000.0
2005-11-11 20:04:00,0.68581,0.68581,0.68554,0.68573,170600000.0
2005-11-11 20:05:00,0.68581,0.68592,0.68575,0.6859,115700000.0
2005-11-11 20:06:00,0.68593,0.6861,0.68557,0.68562,312500001.0
2005-11-11 20:07:00,0.6856,0.68589,0.6856,0.68569,87600000.0
2005-11-11 20:08:00,0.68569,0.68585,0.68562,0.68585,151799999.0
2005-11-11 20:09:00,0.68574,0.68584,0.68537,0.68559,130400001.0
2005-11-11 20:10:00,0.68568,0.68588,0.68564,0.68588,168900000.0
2005-11-11 20:11:00,0.68578,0.68578,0.6856,0.68568,51799999.0
2005-11-11 20:12:00,0.68578,0.68578,0.68557,0.68568,88800001.0
2005-11-11 20:13:00,0.6858,0.6858,0.68538,0.68566,62700000.0
2005-11-11 20:14:00,0.6858,0.68581,0.68565,0.68581,123899999.0
2005-11-11 20:15:00,0.68574,0.68581,0.68559,0.68565,54600000.0
2005-11-11 20:16:00,0.68581,0.68595,0.68551,0.6858,425600004.0
2005-11-11 20:17:00,0.68572,0.68586,0.68571,0.68571,232099998.0
2005-11-11 20:18:00,0.68561,0.68579,0.68556,0.68575,98299999.0
2005-11-11 20:19:00,0.68574,0.68585,0.6857,0.68577,151299999.0
2005-11-11 20:20:00,0.6858,0.6858,0.68565,0.6857,93800001.0
2005-11-11 20:21:00,0.68568,0.686,0.68563,0.68567,86400000.0
2005-11-11 20:22:00,0.68572,0.68581,0.68559,0.68572,120899999.0
2005-11-11 20:23:00,0.68575,0.6858,0.68565,0.6858,64200000.0
2005-11-11 20:24:00,0.68579,0.68579,0.68548,0.68573,116099999.0
2005-11-11 20:25:00,0.68578,0.68591,0.68576,0.68587,141899998.0
2005-11-11 20:26:00,0.68595,0.686,0.68585,0.6859,94700000.0
2005-11-11 20:27:00,0.68635,0.68635,0.68592,0.68598,154500002.0
2005-11-11 20:28:00,0.68603,0.68612,0.68603,0.68609,66000000.0
2005-11-11 20:29:00,0.68604,0.68611,0.68591,0.68611,242200001.0
2005-11-11 20:30:00,0.68605,0.68624,0.68596,0.68599,313799998.0
2005-11-11 20:31:00,0.68598,0.68609,0.68578,0.68578,205400001.0
2005-11-11 20:32:00,0.68569,0.68601,0.68569,0.68582,64600000.0
2005-11-11 20:33:00,0.68598,0.68611,0.68586,0.68588,168099998.0
2005-11-11 20:34:00,0.68594,0.68614,0.68593,0.68614,79099999.0
2005-11-11 20:35:00,0.68595,0.68609,0.68583,0.68607,67500000.0
2005-11-11 20:36:00,0.68603,0.68603,0.68584,0.68588,146599999.0
2005-11-11 20:37:00,0.68598,0.68621,0.68588,0.68617,205400000.0
2005-11-11 20:38:00,0.68613,0.68613,0.68591,0.68599,139500001.0
2005-11-11 20:39:00,0.68604,0.68611,0.68597,0.68611,98100000.0
2005-11-11 20:40:00,0.68606,0.68606,0.68592,0.68597,172099999.0
2005-11-11 20:41:00,0.686,0.68613,0.68588,0.68607,208299997.0
2005-11-11 20:42:00,0.68604,0.68618,0.68592,0.68605,138499998.0
2005-11-11 20:43:00,0.68605,0.68616,0.68591,0.68591,186299999.0
2005-11-11 20:44:00,0.68583,0.686,0.68583,0.68599,105499999.0
2005-11-11 20:45:00,0.68595,0.68616,0.68593,0.686,134300000.0
2005-11-11 20:46:00,0.68607,0.68611,0.68589,0.686,74600000.0
2005-11-11 20:47:00,0.68588,0.68617,0.68586,0.68617,57400000.0
2005-11-11 20:48:00,0.68604,0.68604,0.68596,0.68596,112400002.0
2005-11-11 20:49:00,0.68587,0.68605,0.68576,0.68582,132400000.0
2005-11-11 20:50:00,0.68582,0.68611,0.68582,0.68595,197400003.0
2005-11-11 20:51:00,0.68597,0.68601,0.68592,0.68592,105299998.0
2005-11-11 20:52:00,0.68597,0.68606,0.68586,0.68586,99600001.0
2005-11-11 20:53:00,0.68598,0.68609,0.68586,0.68599,276300001.0
2005-11-11 20:54:00,0.6859,0.68599,0.68583,0.68595,226399999.0
2005-11-11 20:55:00,0.68596,0.68606,0.68593,0.68606,100300000.0
2005-11-11 20:56:00,0.68598,0.68608,0.68581,0.68608,56600000.0
2005-11-11 20:57:00,0.68605,0.6862,0.68586,0.6862,119800001.0
2005-11-11 20:58:00,0.68605,0.68612,0.68585,0.68588,275899997.0
2005-11-11 20:59:00,0.68593,0.68618,0.68593,0.68608,213000000.0
2005-11-11 21:00:00,0.68606,0.68606,0.68583,0.68599,224099995.0
2005-11-11 21:01:00,0.68582,0.68598,0.68571,0.68598,86300001.0
2005-11-11 21:02:00,0.68598,0.68614,0.68594,0.686,155800003.0
2005-11-11 21:03:00,0.686,0.68609,0.6859,0.68605,142699999.0
2005-11-11 21:04:00,0.68599,0.68613,0.68597,0.68608,107299999.0
2005-11-11 21:05:00,0.68598,0.68612,0.68588,0.68588,134400002.0
2005-11-11 21:06:00,0.68573,0.68599,0.68573,0.68591,146999999.0
2005-11-11 21:07:00,0.68611,0.68627,0.68611,0.68627,62600001.0
2005-11-11 21:08:00,0.68629,0.68633,0.68616,0.68622,126299999.0
2005-11-11 21:09:00,0.68621,0.68635,0.68619,0.68632,168299999.0
2005-11-11 21:10:00,0.68616,0.68625,0.68612,0.6862,67400000.0
2005-11-11 21:11:00,0.68611,0.6863,0.68608,0.68618,152000000.0
2005-11-11 21:12:00,0.6862,0.68634,0.68613,0.68625,125600000.0
2005-11-11 21:13:00,0.68625,0.68625,0.68615,0.68615,105099998.0
2005-11-11 21:14:00,0.6862,0.68627,0.6862,0.6862,87600000.0
2005-11-11 21:15:00,0.68608,0.6862,0.68594,0.68619,205400000.0
2005-11-11 21:16:00,0.68621,0.68621,0.68599,0.68605,96900000.0
2005-11-11 21:17:00,0.68615,0.68625,0.68605,0.68625,207599994.0
2005-11-11 21:18:00,0.68617,0.68625,0.68601,0.68625,147600000.0
2005-11-11 21:19:00,0.68616,0.68627,0.68608,0.68621,118700000.0
2005-11-11 21:20:00,0.68628,0.68628,0.68592,0.68596,217899998.0
2005-11-11 21:21:00,0.68622,0.68622,0.68611,0.68622,71000000.0
2005-11-11 21:22:00,0.68612,0.68622,0.68598,0.68614,90399999.0
2005-11-11 21:23:00,0.68604,0.68622,0.686,0.68622,155799999.0
2005-11-11 21:24:00,0.68624,0.68626,0.68597,0.68599,121500001.0
2005-11-11 21:25:00,0.68604,0.68614,0.68599,0.68614,195699999.0
2005-11-11 21:26:00,0.68608,0.68644,0.68597,0.68641,149400001.0
2005-11-11 21:27:00,0.68632,0.6865,0.68595,0.68612,143399999.0
2005-11-11 21:28:00,0.68622,0.68622,0.68612,0.68612,24600000.0
2005-11-11 21:29:00,0.68606,0.68613,0.6858,0.68603,133400002.0
2005-11-11 21:30:00,0.68614,0.68624,0.68609,0.68623,166700001.0
2005-11-11 21:31:00,0.68628,0.68628,0.68627,0.68627,23800000.0
2005-11-11 21:32:00,0.6863,0.68642,0.68627,0.68642,88200003.0
2005-11-11 21:33:00,0.68643,0.68643,0.68638,0.68638,77400000.0
2005-11-11 21:34:00,0.68613,0.68641,0.68613,0.68617,100400000.0
2005-11-11 21:35:00,0.68627,0.68629,0.68615,0.68615,208999998.0
2005-11-11 21:36:00,0.68605,0.68632,0.68594,0.68626,248000002.0
2005-11-11 21:37:00,0.68636,0.68643,0.68609,0.68623,85700000.0
2005-11-11 21:38:00,0.68628,0.68653,0.6861,0.6861,92200001.0
2005-11-11 21:39:00,0.68608,0.68619,0.68607,0.68607,85299999.0
2005-11-11 21:40:00,0.68605,0.68622,0.68589,0.68622,242299997.0
2005-11-11 21:41:00,0.6861,0.68614,0.68603,0.68607,163500000.0
2005-11-11 21:42:00,0.68598,0.6861,0.68589,0.68595,55800000.0
2005-11-11 21:43:00,0.68594,0.68604,0.68585,0.68585,116999998.0
2005-11-11 21:44:00,0.68609,0.68621,0.68603,0.68603,87300000.0
2005-11-11 21:45:00,0.68621,0.68632,0.68616,0.68629,134900003.0
2005-11-11 21:46:00,0.6863,0.68635,0.6862,0.68624,79800000.0
2005-11-11 21:47:00,0.6863,0.68635,0.6863,0.68635,62200000.0
2005-11-11 21:48:00,0.68638,0.68638,0.68623,0.6863,62100000.0
2005-11-11 21:49:00,0.68629,0.68631,0.68612,0.68618,64100000.0
2005-11-11 21:50:00,0.68632,0.6865,0.6863,0.68634,102800000.0
2005-11-11 21:51:00,0.68626,0.68656,0.68623,0.68655,114900000.0
2005-11-11 21:52:00,0.68637,0.68647,0.68617,0.6864,116599999.0
2005-11-11 21:53:00,0.68625,0.68635,0.68625,0.68635,32900000.0
2005-11-11 21:54:00,0.686,0.68628,0.68587,0.68605,68400000.0
2005-11-11 21:55:00,0.686,0.6863,0.68597,0.68627,91399998.0
2005-11-11 21:56:00,0.68641,0.68647,0.68617,0.68635,96900000.0
2005-11-11 21:57:00,0.68632,0.68643,0.68624,0.6864,171499998.0
2005-11-11 21:58:00,0.68635,0.68647,0.68628,0.68645,88400000.0
2005-11-11 21:59:00,0.68641,0.68647,0.68637,0.68637,86099999.0
2005-11-11 22:00:00,0.68633,0.68633,0.68613,0.68625,96900001.0
2005-11-11 22:01:00,0.68603,0.68632,0.68592,0.6862,186100001.0
2005-11-11 22:02:00,0.68644,0.68655,0.6863,0.68634,105500001.0
2005-11-11 22:03:00,0.68631,0.68637,0.68623,0.68633,109700000.0
2005-11-11 22:04:00,0.68625,0.68635,0.68617,0.68635,123199998.0
2005-11-11 22:05:00,0.68623,0.68659,0.68623,0.68632,143200000.0
2005-11-11 22:06:00,0.68633,0.68648,0.68608,0.68624,101300000.0
2005-11-11 22:07:00,0.68618,0.68642,0.68618,0.68635,93300001.0
2005-11-11 22:08:00,0.68627,0.68645,0.68621,0.68645,145699999.0
2005-11-11 22:09:00,0.68624,0.68642,0.68619,0.68637,149300000.0
2005-11-11 22:10:00,0.68627,0.68634,0.6862,0.68621,136300001.0
2005-11-11 22:11:00,0.68611,0.68628,0.68611,0.68625,133400001.0
2005-11-11 22:12:00,0.6863,0.68644,0.68616,0.68644,126800002.0
2005-11-11 22:13:00,0.68652,0.68655,0.68626,0.68652,59800000.0
2005-11-11 22:14:00,0.68646,0.6865,0.68629,0.68637,117499999.0
2005-11-11 22:15:00,0.68641,0.68654,0.68623,0.68629,108900000.0
2005-11-11 22:16:00,0.68629,0.68656,0.68629,0.68641,85300000.0
2005-11-11 22:17:00,0.68646,0.68646,0.68619,0.6862,94600000.0
2005-11-11 22:18:00,0.68632,0.68656,0.68632,0.68633,73200000.0
2005-11-11 22:19:00,0.68639,0.68665,0.6863,0.68653,99900000.0
2005-11-11 22:20:00,0.68651,0.68678,0.68645,0.68653,76100000.0
2005-11-11 22:21:00,0.68665,0.68676,0.68626,0.68644,79399999.0
2005-11-11 22:22:00,0.6866,0.6866,0.68633,0.68633,66899999.0
2005-11-11 22:23:00,0.68642,0.6866,0.68642,0.6866,72000000.0
2005-11-11 22:24:00,0.68655,0.68657,0.68638,0.68653,159799999.0
2005-11-11 22:25:00,0.68647,0.68653,0.68642,0.68642,162199997.0
2005-11-11 22:26:00,0.68639,0.68657,0.68639,0.68656,76700000.0
2005-11-11 22:27:00,0.68651,0.68668,0.68636,0.68656,141100001.0
2005-11-11 22:28:00,0.68642,0.68655,0.68639,0.68639,42499999.0
2005-11-11 22:29:00,0.68664,0.68671,0.68649,0.6866,174599998.0
2005-11-11 22:30:00,0.68668,0.68679,0.68647,0.68661,128000001.0
2005-11-11 22:31:00,0.68661,0.68661,0.68642,0.68642,48800000.0
2005-11-11 22:32:00,0.68659,0.68659,0.68636,0.68651,48300000.0
2005-11-11 22:33:00,0.68653,0.68686,0.68647,0.6867,89700001.0
2005-11-11 22:34:00,0.68654,0.68654,0.6862,0.6865,86499999.0
2005-11-11 22:35:00,0.68653,0.68653,0.68645,0.68645,69600000.0
2005-11-11 22:36:00,0.68649,0.68655,0.68617,0.68621,124700001.0
2005-11-11 22:37:00,0.68615,0.68661,0.68612,0.68661,101000000.0
2005-11-11 22:38:00,0.68636,0.68667,0.68604,0.6864,75500001.0
2005-11-11 22:39:00,0.68647,0.68684,0.68647,0.68662,36500000.0
2005-11-11 22:40:00,0.68649,0.68664,0.68622,0.68624,102499997.0
2005-11-11 22:41:00,0.68633,0.68654,0.68624,0.68644,91700000.0
2005-11-11 22:42:00,0.68652,0.68665,0.68628,0.68646,82199999.0
2005-11-11 22:43:00,0.68637,0.68637,0.68608,0.6863,146999998.0
2005-11-11 22:44:00,0.68643,0.68675,0.68627,0.68675,136200000.0
2005-11-11 22:45:00,0.68674,0.68679,0.6863,0.68643,101200000.0
2005-11-11 22:46:00,0.68643,0.68653,0.68621,0.68621,210699999.0
2005-11-11 22:47:00,0.68623,0.68692,0.68621,0.68681,138700001.0
2005-11-11 22:48:00,0.68648,0.6869,0.68645,0.68655,163800000.0
2005-11-11 22:49:00,0.68655,0.68679,0.68644,0.68667,120200000.0
2005-11-11 22:50:00,0.68672,0.68698,0.68633,0.68661,225000002.0
2005-11-11 22:51:00,0.6866,0.68666,0.68647,0.68661,181899999.0
2005-11-11 22:52:00,0.68714,0.68714,0.68649,0.6865,108099999.0
2005-11-11 22:53:00,0.68678,0.68701,0.68668,0.68701,72999999.0
2005-11-11 22:54:00,0.68714,0.68719,0.68654,0.68654,130500000.0
2005-11-11 22:55:00,0.68641,0.68698,0.68641,0.68644,101700001.0
2005-11-11 22:56:00,0.68643,0.68696,0.68632,0.68647,116300001.0
2005-11-11 22:57:00,0.68648,0.68702,0.68648,0.6867,70600000.0
2005-11-11 22:58:00,0.68657,0.68695,0.68657,0.68678,69200001.0
2005-11-11 22:59:00,0.68669,0.68704,0.68653,0.68653,163099997.0
2005-11-11 23:00:00,0.68657,0.68703,0.68657,0.6869,126100000.0
2005-11-11 23:01:00,0.6869,0.68702,0.6868,0.68688,131699999.0
2005-11-11 23:02:00,0.68682,0.68706,0.68682,0.68702,75399999.0
2005-11-11 23:03:00,0.68708,0.6871,0.68692,0.6871,43000000.0
2005-11-11 23:04:00,0.68715,0.68722,0.68708,0.68708,58500000.0
2005-11-11 23:05:00,0.6871,0.68734,0.6871,0.68718,69300000.0
2005-11-11 23:06:00,0.68712,0.68712,0.68699,0.68703,54600000.0
2005-11-11 23:07:00,0.68705,0.68708,0.68685,0.68685,63000000.0
2005-11-11 23:08:00,0.68687,0.68688,0.68671,0.68673,79400001.0
2005-11-11 23:09:00,0.68677,0.68688,0.68676,0.68677,101700001.0
2005-11-11 23:10:00,0.68674,0.68688,0.68674,0.68681,71600001.0
2005-11-11 23:11:00,0.68677,0.68686,0.68672,0.68672,53300000.0
2005-11-11 23:12:00,0.68667,0.68692,0.68667,0.68692,91300001.0
2005-11-11 23:13:00,0.6869,0.6869,0.68676,0.6869,89400001.0
2005-11-11 23:14:00,0.68688,0.68688,0.68678,0.68678,34000000.0
2005-11-11 23:15:00,0.68677,0.68677,0.6867,0.68673,69500000.0
2005-11-11 23:16:00,0.68674,0.68675,0.68665,0.68673,91800001.0
2005-11-11 23:17:00,0.68681,0.68681,0.68653,0.68662,68100001.0
2005-11-11 23:18:00,0.6868,0.68702,0.68647,0.68683,129100001.0
2005-11-11 23:19:00,0.68686,0.68687,0.68672,0.68677,73600000.0
2005-11-11 23:20:00,0.68682,0.68682,0.68661,0.6868,128400003.0
2005-11-11 23:21:00,0.68676,0.68676,0.68657,0.68673,91900000.0
2005-11-11 23:22:00,0.68666,0.68678,0.68662,0.68673,101800000.0
2005-11-11 23:23:00,0.68676,0.68687,0.68654,0.68654,63899999.0
2005-11-11 23:24:00,0.68652,0.68676,0.68652,0.68675,88899999.0
2005-11-11 23:25:00,0.68677,0.68683,0.68671,0.6868,108700002.0
2005-11-11 23:26:00,0.68667,0.68674,0.68662,0.68674,50600000.0
2005-11-11 23:27:00,0.68687,0.68708,0.68687,0.68694,107600001.0
2005-11-11 23:28:00,0.68687,0.68693,0.6868,0.68693,57200000.0
2005-11-11 23:29:00,0.68692,0.68692,0.68678,0.68681,113400000.0
2005-11-11 23:30:00,0.68675,0.68688,0.68675,0.68682,119900000.0
2005-11-11 23:31:00,0.68682,0.68687,0.68682,0.68682,60499999.0
2005-11-11 23:32:00,0.68693,0.68693,0.6868,0.68691,53100000.0
2005-11-11 23:33:00,0.68675,0.68701,0.68668,0.68668,93999998.0
2005-11-11 23:34:00,0.68671,0.68715,0.68671,0.68715,78600000.0
2005-11-11 23:35:00,0.68722,0.68735,0.68714,0.68735,77099999.0
2005-11-11 23:36:00,0.68727,0.68732,0.68719,0.68732,61900000.0
2005-11-11 23:37:00,0.68726,0.68733,0.68724,0.68733,53499999.0
2005-11-11 23:38:00,0.68732,0.68736,0.68714,0.68725,97100000.0
2005-11-11 23:39:00,0.68687,0.68697,0.68685,0.68685,86800000.0
2005-11-11 23:40:00,0.68698,0.68702,0.68694,0.68698,93300000.0
2005-11-11 23:41:00,0.6871,0.6872,0.68706,0.6872,43900001.0
2005-11-11 23:42:00,0.68711,0.68714,0.68711,0.68714,24000000.0
2005-11-11 23:43:00,0.68712,0.6872,0.68706,0.6872,66900000.0
2005-11-11 23:44:00,0.68721,0.68721,0.68705,0.68705,27100000.0
2005-11-11 23:45:00,0.6871,0.68722,0.68706,0.68706,72800002.0
2005-11-11 23:46:00,0.68709,0.68709,0.68652,0.68658,107000000.0
2005-11-11 23:47:00,0.68643,0.68689,0.68635,0.68687,104200001.0
2005-11-11 23:48:00,0.68687,0.68694,0.6868,0.6868,65300000.0
2005-11-11 23:49:00,0.68687,0.68694,0.68683,0.6869,72800000.0
2005-11-11 23:50:00,0.68687,0.68702,0.68687,0.68693,110399999.0
2005-11-11 23:51:00,0.68684,0.68698,0.68683,0.68695,46500000.0
2005-11-11 23:52:00,0.68691,0.68727,0.68691,0.68707,124700002.0
2005-11-11 23:53:00,0.68697,0.68708,0.68696,0.687,124600001.0
2005-11-11 23:54:00,0.68696,0.68723,0.68694,0.68705,118700000.0
2005-11-11 23:55:00,0.68704,0.68713,0.68675,0.68675,121500001.0
2005-11-11 23:56:00,0.68668,0.68687,0.68644,0.68646,68400000.0
2005-11-11 23:57:00,0.68652,0.68657,0.68639,0.68646,115100000.0
2005-11-11 23:58:00,0.68655,0.68666,0.68655,0.68665,136200001.0
2005-11-11 23:59:00,0.68648,0.68676,0.68648,0.6865,95299999.0
2005-11-14 00:01:00,0.6865,0.6865,0.6863,0.6863,49400001.0
2005-11-14 00:02:00,0.6864,0.6865,0.6863,0.6864,49400001.0
2005-11-14 00:03:00,0.6863,0.6864,0.6863,0.6863,49400001.0
2005-11-14 00:04:00,0.6864,0.6865,0.6863,0.6864,49400001.0
2005-11-14 00:05:00,0.6864,0.6864,0.6862,0.6864,49400001.0
2005-11-14 00:06:00,0.6863,0.6864,0.6858,0.6858,49400001.0
2005-11-14 00:07:00,0.6858,0.6863,0.6858,0.6862,49400001.0
2005-11-14 00:08:00,0.6864,0.6864,0.6859,0.6862,49400001.0
2005-11-14 00:09:00,0.6861,0.6862,0.6861,0.6862,49400001.0
2005-11-14 00:10:00,0.6861,0.6862,0.6861,0.6862,49400001.0
2005-11-14 00:11:00,0.6861,0.6864,0.6861,0.6863,49400001.0
2005-11-14 00:12:00,0.6861,0.6864,0.6861,0.6862,49400001.0
2005-11-14 00:13:00,0.6861,0.6862,0.6861,0.6861,49400001.0
2005-11-14 00:14:00,0.6862,0.6866,0.6861,0.6864,49400001.0
2005-11-14 00:15:00,0.6864,0.6866,0.6864,0.6864,49400001.0
2005-11-14 00:16:00,0.6865,0.6866,0.6863,0.6864,49400001.0
2005-11-14 00:17:00,0.6864,0.6865,0.6862,0.6865,49400001.0
2005-11-14 00:18:00,0.6866,0.6866,0.6864,0.6865,49400001.0
2005-11-14 00:19:00,0.6866,0.6869,0.6862,0.6863,49400001.0
2005-11-14 00:20:00,0.6863,0.6867,0.6861,0.6863,49400001.0
2005-11-14 00:21:00,0.6862,0.6866,0.6862,0.6865,49400001.0
2005-11-14 00:22:00,0.6865,0.687,0.6864,0.687,49400001.0
2005-11-14 00:23:00,0.6865,0.6867,0.6864,0.6866,49400001.0
2005-11-14 00:24:00,0.6864,0.6865,0.6864,0.6865,49400001.0
2005-11-14 00:25:00,0.6864,0.6866,0.6864,0.6865,49400001.0
2005-11-14 00:26:00,0.6864,0.6866,0.6863,0.6865,49400001.0
2005-11-14 00:27:00,0.6864,0.6866,0.6863,0.6863,49400001.0
2005-11-14 00:28:00,0.6863,0.6864,0.6859,0.6861,49400001.0
2005-11-14 00:29:00,0.6861,0.6862,0.6859,0.686,49400001.0
2005-11-14 00:30:00,0.686,0.6863,0.686,0.6862,49400001.0
2005-11-14 00:31:00,0.6863,0.6863,0.6861,0.6862,49400001.0
2005-11-14 00:32:00,0.6863,0.6863,0.6861,0.6862,49400001.0
2005-11-14 00:33:00,0.6862,0.6864,0.686,0.6862,49400001.0
2005-11-14 00:34:00,0.6862,0.6863,0.686,0.6861,49400001.0
2005-11-14 00:35:00,0.686,0.6861,0.686,0.6861,49400001.0
2005-11-14 00:36:00,0.6862,0.6863,0.6859,0.686,49400001.0
2005-11-14 00:37:00,0.6861,0.6861,0.6859,0.686,49400001.0
2005-11-14 00:38:00,0.6859,0.686,0.6859,0.686,49400001.0
2005-11-14 00:39:00,0.6862,0.6862,0.6858,0.6859,49400001.0
2005-11-14 00:40:00,0.6859,0.6861,0.6857,0.686,49400001.0
2005-11-14 00:41:00,0.6858,0.6861,0.6858,0.6859,49400001.0
2005-11-14 00:42:00,0.6858,0.6861,0.6858,0.6859,49400001.0
2005-11-14 00:43:00,0.6861,0.6863,0.6858,0.6861,49400001.0
2005-11-14 00:44:00,0.6862,0.6864,0.6859,0.6863,49400001.0
2005-11-14 00:45:00,0.6863,0.6865,0.6861,0.6864,49400001.0
2005-11-14 00:46:00,0.6864,0.6866,0.6862,0.6864,49400001.0
2005-11-14 00:47:00,0.6865,0.6865,0.6863,0.6864,49400001.0
2005-11-14 00:48:00,0.6863,0.6865,0.6863,0.6865,49400001.0
2005-11-14 00:49:00,0.6863,0.6866,0.6863,0.6866,49400001.0
2005-11-14 00:50:00,0.6866,0.6866,0.6863,0.6865,49400001.0
2005-11-14 00:51:00,0.6865,0.6867,0.6862,0.6865,49400001.0
2005-11-14 00:52:00,0.6866,0.6867,0.6863,0.6865,49400001.0
2005-11-14 00:53:00,0.6866,0.6866,0.6864,0.6865,49400001.0
2005-11-14 00:54:00,0.6865,0.6866,0.6864,0.6865,49400001.0
2005-11-14 00:55:00,0.6865,0.6868,0.6863,0.6865,49400001.0
2005-11-14 00:56:00,0.6865,0.6867,0.6863,0.6866,49400001.0
2005-11-14 00:57:00,0.6863,0.6865,0.6861,0.6861,49400001.0
2005-11-14 00:58:00,0.6863,0.6866,0.6863,0.6863,49400001.0
2005-11-14 00:59:00,0.6864,0.6866,0.6862,0.6865,49400001.0
2005-11-14 01:00:00,0.6864,0.6868,0.6864,0.6865,49400001.0
2005-11-14 01:01:00,0.6865,0.6865,0.6863,0.6865,49400001.0
2005-11-14 01:02:00,0.6865,0.6867,0.6863,0.6864,49400001.0
2005-11-14 01:03:00,0.6868,0.6868,0.6862,0.6863,49400001.0
2005-11-14 01:04:00,0.6864,0.6865,0.6862,0.6863,49400001.0
2005-11-14 01:05:00,0.6863,0.6864,0.6862,0.6862,49400001.0
2005-11-14 01:06:00,0.6863,0.6863,0.686,0.6862,49400001.0
2005-11-14 01:07:00,0.6861,0.6864,0.6861,0.6864,49400001.0
2005-11-14 01:08:00,0.6862,0.6864,0.6862,0.6863,49400001.0
2005-11-14 01:09:00,0.6864,0.6866,0.6862,0.6862,49400001.0
2005-11-14 01:10:00,0.6862,0.6864,0.6859,0.686,49400001.0
2005-11-14 01:11:00,0.6861,0.6862,0.6859,0.6861,49400001.0
2005-11-14 01:12:00,0.6861,0.6862,0.6859,0.6859,49400001.0
2005-11-14 01:13:00,0.686,0.6863,0.6859,0.6863,49400001.0
2005-11-14 01:14:00,0.6861,0.6862,0.686,0.6861,49400001.0
2005-11-14 01:15:00,0.686,0.6861,0.6859,0.6861,49400001.0
2005-11-14 01:16:00,0.6861,0.6861,0.6859,0.686,49400001.0
2005-11-14 01:17:00,0.6859,0.6862,0.6859,0.6861,49400001.0
2005-11-14 01:18:00,0.6862,0.6863,0.686,0.6863,49400001.0
2005-11-14 01:19:00,0.6861,0.6863,0.686,0.6862,49400001.0
2005-11-14 01:20:00,0.6861,0.6863,0.686,0.6862,49400001.0
2005-11-14 01:21:00,0.6861,0.6862,0.6861,0.6862,49400001.0
2005-11-14 01:22:00,0.6861,0.6864,0.6861,0.6862,49400001.0
2005-11-14 01:23:00,0.6862,0.6863,0.686,0.6861,49400001.0
2005-11-14 01:24:00,0.6862,0.6863,0.686,0.6861,49400001.0
2005-11-14 01:25:00,0.686,0.6861,0.686,0.6861,49400001.0
2005-11-14 01:26:00,0.686,0.6863,0.686,0.6863,49400001.0
2005-11-14 01:27:00,0.6863,0.6863,0.686,0.6862,49400001.0
2005-11-14 01:28:00,0.6863,0.6864,0.6861,0.6862,49400001.0
2005-11-14 01:29:00,0.6862,0.6863,0.6861,0.6862,49400001.0
2005-11-14 01:30:00,0.6862,0.6862,0.6861,0.6862,49400001.0
2005-11-14 01:31:00,0.6861,0.6862,0.6861,0.6862,49400001.0
2005-11-14 01:32:00,0.6861,0.6863,0.686,0.6862,49400001.0
2005-11-14 01:33:00,0.6862,0.6862,0.686,0.6862,49400001.0
2005-11-14 01:34:00,0.686,0.6863,0.686,0.6861,49400001.0
2005-11-14 01:35:00,0.6863,0.6864,0.686,0.6861,49400001.0
2005-11-14 01:36:00,0.6861,0.6867,0.686,0.6862,49400001.0
2005-11-14 01:37:00,0.6862,0.6863,0.686,0.6861,49400001.0
2005-11-14 01:38:00,0.6862,0.6862,0.686,0.686,49400001.0
2005-11-14 01:39:00,0.6862,0.6862,0.6858,0.6859,49400001.0
2005-11-14 01:40:00,0.6859,0.6861,0.6858,0.686,49400001.0
2005-11-14 01:41:00,0.686,0.6862,0.6858,0.6861,49400001.0
2005-11-14 01:42:00,0.6861,0.6862,0.6858,0.6861,49400001.0
2005-11-14 01:43:00,0.6862,0.6863,0.6861,0.6862,49400001.0
2005-11-14 01:44:00,0.6861,0.6862,0.686,0.6861,49400001.0
2005-11-14 01:45:00,0.6862,0.6862,0.6859,0.6861,49400001.0
2005-11-14 01:46:00,0.6862,0.6862,0.6858,0.6859,49400001.0
2005-11-14 01:47:00,0.6861,0.6861,0.6859,0.686,49400001.0
2005-11-14 01:48:00,0.6859,0.686,0.6859,0.686,49400001.0
2005-11-14 01:49:00,0.6861,0.6863,0.6859,0.6862,49400001.0
2005-11-14 01:50:00,0.6862,0.6863,0.686,0.6861,49400001.0
2005-11-14 01:51:00,0.6861,0.6862,0.6859,0.6861,49400001.0
2005-11-14 01:52:00,0.6861,0.6861,0.6859,0.6861,49400001.0
2005-11-14 01:53:00,0.6859,0.686,0.6859,0.6859,49400001.0
2005-11-14 01:54:00,0.6861,0.6861,0.6859,0.6861,49400001.0
2005-11-14 01:55:00,0.6861,0.6866,0.6859,0.6864,49400001.0
2005-11-14 01:56:00,0.6862,0.6868,0.686,0.6863,49400001.0
2005-11-14 01:57:00,0.6863,0.6864,0.6862,0.6863,49400001.0
2005-11-14 01:58:00,0.6864,0.6865,0.6862,0.6862,49400001.0
2005-11-14 01:59:00,0.6862,0.6863,0.686,0.6862,49400001.0
2005-11-14 02:00:00,0.68592,0.68614,0.68592,0.68611,49400001.0
2005-11-14 02:01:00,0.68596,0.68627,0.6859,0.68612,110599999.0
2005-11-14 02:02:00,0.68617,0.68624,0.68588,0.686,147299998.0
2005-11-14 02:03:00,0.68575,0.6861,0.68566,0.68585,89400002.0
2005-11-14 02:04:00,0.68579,0.68594,0.68559,0.68559,108700000.0
2005-11-14 02:05:00,0.68622,0.68622,0.68571,0.68575,67000000.0
2005-11-14 02:06:00,0.68571,0.68582,0.68571,0.68582,63600000.0
2005-11-14 02:07:00,0.68581,0.68592,0.68581,0.68592,28100000.0
2005-11-14 02:08:00,0.68588,0.68601,0.68588,0.68595,83300002.0
2005-11-14 02:09:00,0.68585,0.68586,0.68575,0.68575,41800000.0
2005-11-14 02:10:00,0.68578,0.68582,0.68571,0.6858,107299998.0
2005-11-14 02:11:00,0.68577,0.6858,0.68572,0.68573,70599999.0
2005-11-14 02:12:00,0.68582,0.68595,0.68579,0.68589,63700000.0
2005-11-14 02:13:00,0.68585,0.68589,0.68575,0.68575,66200000.0
2005-11-14 02:14:00,0.68579,0.68582,0.6857,0.6857,127899999.0
2005-11-14 02:15:00,0.68554,0.68564,0.68535,0.68548,128500000.0
2005-11-14 02:16:00,0.68562,0.68577,0.68562,0.68575,69399999.0
2005-11-14 02:17:00,0.68584,0.68591,0.68584,0.68591,20000000.0
2005-11-14 02:18:00,0.68577,0.68592,0.68577,0.68589,42200000.0
2005-11-14 02:19:00,0.68584,0.68585,0.68566,0.68575,85000000.0
2005-11-14 02:20:00,0.68583,0.68583,0.68566,0.68582,103300000.0
2005-11-14 02:21:00,0.68593,0.68603,0.68593,0.68598,80700001.0
2005-11-14 02:22:00,0.68592,0.68592,0.6858,0.68583,87600000.0
2005-11-14 02:23:00,0.68545,0.68573,0.68541,0.68559,136499998.0
2005-11-14 02:24:00,0.68564,0.6857,0.68558,0.68568,84100000.0
2005-11-14 02:25:00,0.68587,0.68596,0.68574,0.68588,74699999.0
2005-11-14 02:26:00,0.68563,0.68586,0.68561,0.68572,134099999.0
2005-11-14 02:27:00,0.68569,0.68588,0.68555,0.68563,60500000.0
2005-11-14 02:28:00,0.68585,0.68595,0.68585,0.68595,98100000.0
2005-11-14 02:29:00,0.68589,0.68589,0.68558,0.68564,140699999.0
2005-11-14 02:30:00,0.68575,0.68588,0.68567,0.68588,122199999.0
2005-11-14 02:31:00,0.68595,0.68595,0.68581,0.68593,125600000.0
2005-11-14 02:32:00,0.68555,0.68578,0.68548,0.68565,197199998.0
2005-11-14 02:33:00,0.68567,0.68578,0.68563,0.68575,140400000.0
2005-11-14 02:34:00,0.68577,0.68591,0.6857,0.68582,88100000.0
2005-11-14 02:35:00,0.68576,0.68591,0.68576,0.68584,55000000.0
2005-11-14 02:36:00,0.68584,0.68587,0.68574,0.68574,71199999.0
2005-11-14 02:37:00,0.68582,0.68582,0.68574,0.68578,76400000.0
2005-11-14 02:38:00,0.68582,0.68582,0.68564,0.68564,56200000.0
2005-11-14 02:39:00,0.68563,0.68571,0.68545,0.68563,95499999.0
2005-11-14 02:40:00,0.68563,0.68582,0.6856,0.68582,119400001.0
2005-11-14 02:41:00,0.68581,0.68581,0.68565,0.68572,101900001.0
2005-11-14 02:42:00,0.68587,0.68591,0.68586,0.68591,78000000.0
2005-11-14 02:43:00,0.68589,0.68589,0.68586,0.68588,48199999.0
2005-11-14 02:44:00,0.68572,0.68573,0.68553,0.68558,62299999.0
2005-11-14 02:45:00,0.68578,0.68578,0.68564,0.6857,58900000.0
2005-11-14 02:46:00,0.68555,0.68575,0.68555,0.68565,90999998.0
2005-11-14 02:47:00,0.68559,0.68561,0.6855,0.68561,75300000.0
2005-11-14 02:48:00,0.6858,0.68585,0.6858,0.68585,20800000.0
2005-11-14 02:49:00,0.68587,0.68589,0.68577,0.68581,64600000.0
2005-11-14 02:50:00,0.68582,0.68582,0.68563,0.68565,51900000.0
2005-11-14 02:51:00,0.6857,0.68578,0.68562,0.68565,68500001.0
2005-11-14 02:52:00,0.68565,0.68575,0.68565,0.68568,148100002.0
2005-11-14 02:53:00,0.6857,0.6858,0.6857,0.6858,29400000.0
2005-11-14 02:54:00,0.68579,0.68605,0.68579,0.68605,36000000.0
2005-11-14 02:55:00,0.68607,0.68615,0.68598,0.68602,109000001.0
2005-11-14 02:56:00,0.68602,0.68609,0.68591,0.686,65200000.0
2005-11-14 02:57:00,0.68595,0.68598,0.6859,0.68593,79900000.0
2005-11-14 02:58:00,0.6859,0.68597,0.68582,0.68584,109800001.0
2005-11-14 02:59:00,0.68558,0.68566,0.6854,0.6854,131899998.0
2005-11-14 03:00:00,0.68575,0.68583,0.68575,0.6858,82199997.0
2005-11-14 03:01:00,0.6858,0.68585,0.68569,0.68578,88699998.0
2005-11-14 03:02:00,0.68563,0.68581,0.68563,0.68581,94900001.0
2005-11-14 03:03:00,0.68556,0.68563,0.68535,0.68548,111600001.0
2005-11-14 03:04:00,0.6858,0.68583,0.6858,0.6858,58700000.0
2005-11-14 03:05:00,0.68575,0.6859,0.68575,0.6859,84500000.0
2005-11-14 03:06:00,0.6858,0.6859,0.6858,0.68587,162600002.0
2005-11-14 03:07:00,0.68587,0.68588,0.6858,0.68588,43100000.0
2005-11-14 03:08:00,0.68586,0.68598,0.68586,0.68592,141200002.0
2005-11-14 03:09:00,0.68602,0.68606,0.68587,0.68603,133099999.0
2005-11-14 03:10:00,0.686,0.68611,0.686,0.68608,75399999.0
2005-11-14 03:11:00,0.6861,0.68615,0.68607,0.6861,65900000.0
2005-11-14 03:12:00,0.68617,0.68626,0.68606,0.68624,90800002.0
2005-11-14 03:13:00,0.68619,0.68619,0.68614,0.68614,21500000.0
2005-11-14 03:14:00,0.68591,0.68606,0.68581,0.68585,95299999.0
2005-11-14 03:15:00,0.68613,0.68613,0.68604,0.68608,91800002.0
2005-11-14 03:16:00,0.68613,0.68613,0.68604,0.68607,63700001.0
2005-11-14 03:17:00,0.68602,0.68607,0.68594,0.68594,67800001.0
2005-11-14 03:18:00,0.6859,0.68603,0.68575,0.68576,96499998.0
2005-11-14 03:19:00,0.68586,0.68604,0.68586,0.68601,100400001.0
2005-11-14 03:20:00,0.68613,0.68618,0.68608,0.68618,162499997.0
2005-11-14 03:21:00,0.68607,0.6861,0.68585,0.68585,88400001.0
2005-11-14 03:22:00,0.68614,0.68619,0.68589,0.68604,106199999.0
2005-11-14 03:23:00,0.68608,0.68622,0.68602,0.68618,109300000.0
2005-11-14 03:24:00,0.68625,0.68625,0.6862,0.68625,32700000.0
2005-11-14 03:25:00,0.68622,0.68658,0.68622,0.68658,35800000.0
2005-11-14 03:26:00,0.68661,0.68661,0.68645,0.68645,99599998.0
2005-11-14 03:27:00,0.68633,0.68656,0.68621,0.68647,89600000.0
2005-11-14 03:28:00,0.68647,0.68647,0.68626,0.68626,88200001.0
2005-11-14 03:29:00,0.68638,0.68649,0.68638,0.68649,49600000.0
2005-11-14 03:30:00,0.6865,0.68652,0.68634,0.68634,157900004.0
2005-11-14 03:31:00,0.6864,0.68657,0.68636,0.68657,106099999.0
2005-11-14 03:32:00,0.68653,0.68653,0.68638,0.68638,64499999.0
2005-11-14 03:33:00,0.68638,0.68641,0.68618,0.68618,66100000.0
2005-11-14 03:34:00,0.6859,0.68605,0.68583,0.68597,156300000.0
2005-11-14 03:35:00,0.68614,0.68626,0.68609,0.68617,100099998.0
2005-11-14 03:36:00,0.68615,0.68629,0.68615,0.68622,87000001.0
2005-11-14 03:37:00,0.686,0.68613,0.68592,0.68605,125000000.0
2005-11-14 03:38:00,0.68605,0.68618,0.68602,0.68618,66300000.0
2005-11-14 03:39:00,0.68625,0.68625,0.68615,0.6862,52500000.0
2005-11-14 03:40:00,0.68615,0.68625,0.68615,0.68625,48900000.0
2005-11-14 03:41:00,0.68615,0.68627,0.68615,0.68625,91400000.0
2005-11-14 03:42:00,0.68592,0.68624,0.68592,0.68624,92800000.0
2005-11-14 03:43:00,0.68607,0.68619,0.68604,0.68612,49100000.0
2005-11-14 03:44:00,0.68628,0.68638,0.68628,0.68635,62200000.0
2005-11-14 03:45:00,0.68612,0.6864,0.68608,0.68629,98999998.0
2005-11-14 03:46:00,0.68645,0.6865,0.68625,0.68643,136700000.0
2005-11-14 03:47:00,0.68631,0.68634,0.68631,0.68634,27100000.0
2005-11-14 03:48:00,0.68611,0.68627,0.686,0.68622,234599998.0
2005-11-14 03:49:00,0.68612,0.68633,0.68607,0.68627,74100000.0
2005-11-14 03:50:00,0.68635,0.68637,0.6863,0.6863,117600000.0
2005-11-14 03:51:00,0.68614,0.68623,0.6861,0.68619,97200000.0
2005-11-14 03:52:00,0.68625,0.68625,0.68599,0.68604,67500000.0
2005-11-14 03:53:00,0.68601,0.68614,0.68601,0.68614,31000000.0
2005-11-14 03:54:00,0.68615,0.68635,0.68615,0.68635,86599999.0
2005-11-14 03:55:00,0.68618,0.6863,0.68603,0.6863,93700000.0
2005-11-14 03:56:00,0.68619,0.68619,0.68612,0.68614,96799999.0
2005-11-14 03:57:00,0.68608,0.68617,0.68608,0.68617,27199999.0
2005-11-14 03:58:00,0.68607,0.68614,0.68603,0.68609,164299999.0
2005-11-14 03:59:00,0.6861,0.6862,0.6861,0.68615,48600000.0
2005-11-14 04:00:00,0.6861,0.68615,0.6861,0.68615,61300000.0
2005-11-14 04:01:00,0.68604,0.68609,0.68593,0.68609,47900000.0
2005-11-14 04:02:00,0.68592,0.686,0.68592,0.686,37000000.0
2005-11-14 04:03:00,0.68608,0.68608,0.68595,0.68595,143500000.0
2005-11-14 04:04:00,0.68596,0.68596,0.68585,0.68595,71299999.0
2005-11-14 04:05:00,0.68595,0.68605,0.68595,0.68603,71899999.0
2005-11-14 04:06:00,0.68607,0.68607,0.68574,0.6858,152100001.0
2005-11-14 04:07:00,0.68605,0.68614,0.68604,0.68614,114000000.0
2005-11-14 04:08:00,0.68601,0.68601,0.6858,0.6859,92100000.0
2005-11-14 04:09:00,0.68604,0.68614,0.68581,0.68592,161000000.0
2005-11-14 04:10:00,0.68607,0.6862,0.68605,0.6861,106000000.0
2005-11-14 04:11:00,0.68618,0.68631,0.68617,0.68631,50100000.0
2005-11-14 04:12:00,0.68634,0.68634,0.68618,0.68625,132099999.0
2005-11-14 04:13:00,0.68616,0.68631,0.686,0.686,155799999.0
2005-11-14 04:14:00,0.68609,0.68618,0.68595,0.68598,119599999.0
2005-11-14 04:15:00,0.6862,0.6863,0.6862,0.68625,85800000.0
2005-11-14 04:16:00,0.6861,0.6861,0.68577,0.68581,78699999.0
2005-11-14 04:17:00,0.686,0.6861,0.6857,0.6861,134199999.0
2005-11-14 04:18:00,0.68625,0.68625,0.6862,0.68625,81700000.0
2005-11-14 04:19:00,0.68611,0.68611,0.68609,0.68609,23999999.0
2005-11-14 04:20:00,0.686,0.68613,0.68596,0.68613,45399999.0
2005-11-14 04:21:00,0.68618,0.68626,0.68614,0.68614,106000000.0
2005-11-14 04:22:00,0.6861,0.68625,0.6859,0.68598,112600001.0
2005-11-14 04:23:00,0.68613,0.68613,0.68597,0.68599,77400000.0
2005-11-14 04:24:00,0.68594,0.68597,0.68568,0.68577,99600000.0
2005-11-14 04:25:00,0.68573,0.68602,0.68573,0.68586,103000000.0
2005-11-14 04:26:00,0.68582,0.68612,0.68582,0.6859,58000000.0
2005-11-14 04:27:00,0.68602,0.68602,0.68589,0.68591,78899998.0
2005-11-14 04:28:00,0.68573,0.6859,0.68551,0.68587,79699999.0
2005-11-14 04:29:00,0.68613,0.68635,0.68607,0.68607,53099999.0
2005-11-14 04:30:00,0.68602,0.68627,0.68602,0.68627,101200000.0
2005-11-14 04:31:00,0.68629,0.6866,0.68629,0.6865,90400000.0
2005-11-14 04:32:00,0.68651,0.68678,0.68651,0.68657,113699999.0
2005-11-14 04:33:00,0.68653,0.68662,0.68653,0.68659,100699999.0
2005-11-14 04:34:00,0.68661,0.68661,0.68654,0.68654,24700001.0
2005-11-14 04:35:00,0.68646,0.68661,0.68644,0.68661,83900000.0
2005-11-14 04:36:00,0.68659,0.68661,0.68652,0.68656,76899998.0
2005-11-14 04:37:00,0.68654,0.68654,0.68651,0.68651,7700000.0
2005-11-14 04:38:00,0.68665,0.68665,0.68652,0.68665,61899998.0
2005-11-14 04:39:00,0.68665,0.6867,0.6866,0.68665,115999999.0
2005-11-14 04:40:00,0.68662,0.68662,0.68632,0.68632,79400000.0
2005-11-14 04:41:00,0.68638,0.68639,0.68632,0.68639,36600000.0
2005-11-14 04:42:00,0.68645,0.68645,0.68635,0.68643,112700003.0
2005-11-14 04:43:00,0.6864,0.6865,0.68637,0.6865,39599999.0
2005-11-14 04:44:00,0.68644,0.68658,0.68643,0.68645,67400000.0
2005-11-14 04:45:00,0.68647,0.68662,0.68647,0.68662,84199999.0
2005-11-14 04:46:00,0.68653,0.6866,0.68632,0.68634,110200001.0
2005-11-14 04:47:00,0.68655,0.6866,0.68631,0.68647,126899999.0
2005-11-14 04:48:00,0.68641,0.68655,0.6863,0.68648,96599999.0
2005-11-14 04:49:00,0.68662,0.68662,0.68646,0.6865,75200000.0
2005-11-14 04:50:00,0.68657,0.68657,0.6865,0.68655,121899998.0
2005-11-14 04:51:00,0.68635,0.68637,0.68609,0.68635,73200000.0
2005-11-14 04:52:00,0.68657,0.68659,0.6865,0.6865,77300000.0
2005-11-14 04:53:00,0.68614,0.68639,0.68608,0.68625,116800004.0
2005-11-14 04:54:00,0.68629,0.68635,0.68616,0.68632,114200002.0
2005-11-14 04:55:00,0.68648,0.68651,0.68643,0.6865,60200001.0
2005-11-14 04:56:00,0.68647,0.68673,0.68647,0.68673,101800000.0
2005-11-14 04:57:00,0.68672,0.68672,0.68641,0.6866,78200001.0
2005-11-14 04:58:00,0.68655,0.68669,0.68655,0.68662,63900000.0
2005-11-14 04:59:00,0.68675,0.68685,0.68665,0.68675,69700000.0
2005-11-14 05:00:00,0.68647,0.6866,0.68638,0.68656,146500000.0
2005-11-14 05:01:00,0.6865,0.68666,0.68641,0.68657,99999999.0
2005-11-14 05:02:00,0.68674,0.68674,0.68662,0.68672,77100001.0
2005-11-14 05:03:00,0.68644,0.68656,0.68633,0.68648,82700000.0
2005-11-14 05:04:00,0.6867,0.6867,0.68636,0.68646,161599999.0
2005-11-14 05:05:00,0.68658,0.68658,0.6863,0.6863,79000001.0
2005-11-14 05:06:00,0.68642,0.68655,0.68641,0.68644,62900000.0
2005-11-14 05:07:00,0.68641,0.68643,0.68635,0.68642,68200000.0
2005-11-14 05:08:00,0.68635,0.68649,0.68635,0.6864,90400000.0
2005-11-14 05:09:00,0.68647,0.68649,0.68634,0.6864,50100000.0
2005-11-14 05:10:00,0.6863,0.68645,0.68597,0.68597,95400002.0
2005-11-14 05:11:00,0.6863,0.68637,0.68621,0.68633,98899999.0
2005-11-14 05:12:00,0.68633,0.68646,0.68633,0.68638,33600000.0
2005-11-14 05:13:00,0.68632,0.68633,0.68593,0.68607,89199999.0
2005-11-14 05:14:00,0.68609,0.68637,0.68603,0.68637,63800000.0
2005-11-14 05:15:00,0.68623,0.68638,0.68623,0.68632,80500001.0
2005-11-14 05:16:00,0.68635,0.68645,0.68635,0.6864,71600000.0
2005-11-14 05:17:00,0.68614,0.68636,0.68614,0.68636,122700000.0
2005-11-14 05:18:00,0.68642,0.68642,0.68619,0.68632,44400001.0
2005-11-14 05:19:00,0.68637,0.68648,0.6863,0.68648,67300002.0
2005-11-14 05:20:00,0.68636,0.68636,0.68625,0.68625,70199998.0
2005-11-14 05:21:00,0.68595,0.68622,0.68588,0.68622,130699999.0
2005-11-14 05:22:00,0.68633,0.6864,0.6863,0.6864,57299998.0
2005-11-14 05:23:00,0.68603,0.68616,0.68592,0.6861,85100000.0
2005-11-14 05:24:00,0.68629,0.68629,0.68606,0.68617,103500000.0
2005-11-14 05:25:00,0.6862,0.68638,0.6862,0.68628,136699999.0
2005-11-14 05:26:00,0.68616,0.68616,0.68606,0.68613,50300000.0
2005-11-14 05:27:00,0.68615,0.68619,0.686,0.68619,63699999.0
2005-11-14 05:28:00,0.68614,0.68614,0.68591,0.68611,173400001.0
2005-11-14 05:29:00,0.6862,0.6863,0.68617,0.6863,65300000.0
2005-11-14 05:30:00,0.68604,0.68617,0.68583,0.68583,46400000.0
2005-11-14 05:31:00,0.68583,0.68615,0.68583,0.68615,43700001.0
2005-11-14 05:32:00,0.68606,0.68628,0.68603,0.68615,145099997.0
2005-11-14 05:33:00,0.68614,0.6862,0.68604,0.68607,128100000.0
2005-11-14 05:34:00,0.68612,0.68625,0.68611,0.68625,62799998.0
2005-11-14 05:35:00,0.68633,0.68633,0.68616,0.68623,121000001.0
2005-11-14 05:36:00,0.6864,0.6864,0.68614,0.6864,102499998.0
2005-11-14 05:37:00,0.68633,0.68633,0.68612,0.68625,61400000.0
2005-11-14 05:38:00,0.68637,0.68644,0.68629,0.68644,133299997.0
2005-11-14 05:39:00,0.68637,0.6864,0.68637,0.6864,28700000.0
2005-11-14 05:40:00,0.68625,0.68638,0.68601,0.68637,89400002.0
2005-11-14 05:41:00,0.6864,0.68642,0.6864,0.6864,60599999.0
2005-11-14 05:42:00,0.68629,0.6863,0.68615,0.68628,44400000.0
2005-11-14 05:43:00,0.68635,0.68638,0.68631,0.68631,61499999.0
2005-11-14 05:44:00,0.68635,0.68642,0.68632,0.68639,66000000.0
2005-11-14 05:45:00,0.68631,0.68644,0.68622,0.68638,108599999.0
2005-11-14 05:46:00,0.68642,0.68649,0.68642,0.68647,88299998.0
2005-11-14 05:47:00,0.68657,0.68663,0.6864,0.6864,92900000.0
2005-11-14 05:48:00,0.68634,0.68644,0.6862,0.68637,92800001.0
2005-11-14 05:49:00,0.68658,0.68661,0.68649,0.68657,79700001.0
2005-11-14 05:50:00,0.68652,0.68662,0.68641,0.68641,92699999.0
2005-11-14 05:51:00,0.68643,0.68655,0.68619,0.68634,162400002.0
2005-11-14 05:52:00,0.68642,0.68661,0.6863,0.68653,105099998.0
2005-11-14 05:53:00,0.6865,0.6866,0.6865,0.6865,30900000.0
2005-11-14 05:54:00,0.68639,0.68643,0.68613,0.68633,66100001.0
2005-11-14 05:55:00,0.68643,0.68656,0.68643,0.68656,114399999.0
2005-11-14 05:56:00,0.68657,0.68658,0.68649,0.68658,36800000.0
2005-11-14 05:57:00,0.68645,0.68666,0.68627,0.6863,85000000.0
2005-11-14 05:58:00,0.68658,0.68663,0.68656,0.68663,73400001.0
2005-11-14 05:59:00,0.68646,0.68667,0.6863,0.68639,108700000.0
2005-11-14 06:00:00,0.68644,0.68648,0.68633,0.68642,107699999.0
2005-11-14 06:01:00,0.68658,0.68658,0.68633,0.68647,62500000.0
2005-11-14 06:02:00,0.68609,0.68644,0.68609,0.6864,104699999.0
2005-11-14 06:03:00,0.68643,0.68668,0.68635,0.68668,129300002.0
2005-11-14 06:04:00,0.68655,0.68655,0.68647,0.68647,59800000.0
2005-11-14 06:05:00,0.68655,0.68661,0.68646,0.68661,124200001.0
2005-11-14 06:06:00,0.68661,0.68667,0.68658,0.68667,83599999.0
2005-11-14 06:07:00,0.68671,0.68671,0.68658,0.68664,115399999.0
2005-11-14 06:08:00,0.68674,0.68686,0.68674,0.68676,72799999.0
2005-11-14 06:09:00,0.68675,0.68675,0.6866,0.6867,114800001.0
2005-11-14 06:10:00,0.68674,0.68686,0.68665,0.6868,87000000.0
2005-11-14 06:11:00,0.68677,0.68685,0.68677,0.68685,34399999.0
2005-11-14 06:12:00,0.68685,0.68685,0.68675,0.68675,30999999.0
2005-11-14 06:13:00,0.68676,0.68676,0.68659,0.68674,110800001.0
2005-11-14 06:14:00,0.6867,0.68675,0.6867,0.6867,23100000.0
2005-11-14 06:15:00,0.6867,0.68682,0.68666,0.68682,58800000.0
2005-11-14 06:16:00,0.68681,0.68688,0.68658,0.68676,63900000.0
2005-11-14 06:17:00,0.68687,0.68694,0.68679,0.68689,38100000.0
2005-11-14 06:18:00,0.6868,0.68695,0.6868,0.68685,128300000.0
2005-11-14 06:19:00,0.68686,0.68691,0.68686,0.68691,26400000.0
2005-11-14 06:20:00,0.68679,0.68683,0.68673,0.68677,49400000.0
2005-11-14 06:21:00,0.68646,0.68663,0.68635,0.68655,61800000.0
2005-11-14 06:22:00,0.68635,0.68674,0.68624,0.68663,69199998.0
2005-11-14 06:23:00,0.68675,0.68675,0.6865,0.6867,77999999.0
2005-11-14 06:24:00,0.68657,0.68671,0.68643,0.68664,90000000.0
2005-11-14 06:25:00,0.68673,0.68686,0.68673,0.68677,65100000.0
2005-11-14 06:26:00,0.68661,0.68681,0.68648,0.68669,112000001.0
2005-11-14 06:27:00,0.6868,0.68685,0.68675,0.6868,168200000.0
2005-11-14 06:28:00,0.68672,0.68679,0.68656,0.68679,110000000.0
2005-11-14 06:29:00,0.68677,0.68677,0.68662,0.68662,55200000.0
2005-11-14 06:30:00,0.68658,0.68676,0.68658,0.68668,51900000.0
2005-11-14 06:31:00,0.68655,0.68678,0.68649,0.6867,116499999.0
2005-11-14 06:32:00,0.68679,0.68682,0.68655,0.6867,117700000.0
2005-11-14 06:33:00,0.68659,0.68692,0.68659,0.68688,71600000.0
2005-11-14 06:34:00,0.6868,0.68685,0.68677,0.68677,41500000.0
2005-11-14 06:35:00,0.68658,0.6868,0.68655,0.68671,94899999.0
2005-11-14 06:36:00,0.68654,0.68675,0.68653,0.6867,70900000.0
2005-11-14 06:37:00,0.68679,0.68679,0.68674,0.68678,46300000.0
2005-11-14 06:38:00,0.68667,0.68668,0.68653,0.68655,54200000.0
2005-11-14 06:39:00,0.68663,0.68663,0.68658,0.68663,52899998.0
2005-11-14 06:40:00,0.68658,0.68667,0.68645,0.68645,63900000.0
2005-11-14 06:41:00,0.68645,0.68658,0.68645,0.68653,68700001.0
2005-11-14 06:42:00,0.68641,0.68675,0.68641,0.68674,54900000.0
2005-11-14 06:43:00,0.68671,0.6868,0.68661,0.68661,80500000.0
2005-11-14 06:44:00,0.68608,0.68646,0.68608,0.68617,118200000.0
2005-11-14 06:45:00,0.68652,0.68658,0.68648,0.6865,118499998.0
2005-11-14 06:46:00,0.6865,0.68669,0.6865,0.68666,84400000.0
2005-11-14 06:47:00,0.6866,0.6867,0.68656,0.6866,134100001.0
2005-11-14 06:48:00,0.6866,0.68661,0.68654,0.68661,73500001.0
2005-11-14 06:49:00,0.68609,0.68641,0.68609,0.68627,114900001.0
2005-11-14 06:50:00,0.68655,0.68655,0.6865,0.68653,44800000.0
2005-11-14 06:51:00,0.68663,0.68664,0.68658,0.6866,76700001.0
2005-11-14 06:52:00,0.68664,0.68669,0.68648,0.68665,155500001.0
2005-11-14 06:53:00,0.68666,0.68683,0.68653,0.68653,77399999.0
2005-11-14 06:54:00,0.68643,0.68651,0.68643,0.68648,41399999.0
2005-11-14 06:55:00,0.68626,0.6865,0.68606,0.68606,82200000.0
2005-11-14 06:56:00,0.68658,0.68661,0.68652,0.68659,102999999.0
2005-11-14 06:57:00,0.68649,0.68654,0.68634,0.68653,86100000.0
2005-11-14 06:58:00,0.68655,0.68683,0.68655,0.68668,87899999.0
2005-11-14 06:59:00,0.68649,0.68662,0.68649,0.68658,69000000.0
2005-11-14 07:00:00,0.68654,0.68674,0.68654,0.68662,75500000.0
2005-11-14 07:01:00,0.68659,0.68674,0.68658,0.68658,67900000.0
2005-11-14 07:02:00,0.68668,0.68685,0.68664,0.6868,144500002.0
2005-11-14 07:03:00,0.68682,0.68682,0.68664,0.68664,65099999.0
2005-11-14 07:04:00,0.6867,0.68679,0.68665,0.68677,50600000.0
2005-11-14 07:05:00,0.6867,0.68675,0.68663,0.68675,78499999.0
2005-11-14 07:06:00,0.68672,0.68672,0.68657,0.6866,63899999.0
2005-11-14 07:07:00,0.68668,0.68674,0.6866,0.6867,62900000.0
2005-11-14 07:08:00,0.68638,0.68653,0.68624,0.68648,126599999.0
2005-11-14 07:09:00,0.68665,0.68682,0.68665,0.6868,113200001.0
2005-11-14 07:10:00,0.68688,0.68688,0.68667,0.68675,119999999.0
2005-11-14 07:11:00,0.68654,0.68681,0.68654,0.68677,41100000.0
2005-11-14 07:12:00,0.68662,0.68662,0.68623,0.68642,170600001.0
2005-11-14 07:13:00,0.68641,0.68668,0.68641,0.68658,108799999.0
2005-11-14 07:14:00,0.6867,0.68673,0.68665,0.68673,58300001.0
2005-11-14 07:15:00,0.68652,0.68657,0.68626,0.68626,102800000.0
2005-11-14 07:16:00,0.68632,0.68656,0.68632,0.6865,56700000.0
2005-11-14 07:17:00,0.68651,0.68655,0.68632,0.68652,135000000.0
2005-11-14 07:18:00,0.6866,0.68665,0.68655,0.68665,107000000.0
2005-11-14 07:19:00,0.68633,0.68644,0.68629,0.68639,55800000.0
2005-11-14 07:20:00,0.68634,0.6866,0.68632,0.68636,77700000.0
2005-11-14 07:21:00,0.68654,0.6867,0.68654,0.68667,48699999.0
2005-11-14 07:22:00,0.68638,0.68665,0.68621,0.68636,121099999.0
2005-11-14 07:23:00,0.68671,0.6868,0.6866,0.68673,88600000.0
2005-11-14 07:24:00,0.68664,0.68664,0.68631,0.6864,61400000.0
2005-11-14 07:25:00,0.68651,0.68671,0.68638,0.68658,96400000.0
2005-11-14 07:26:00,0.68638,0.68683,0.68638,0.68667,98100000.0
2005-11-14 07:27:00,0.68674,0.68674,0.68665,0.68667,101000002.0
2005-11-14 07:28:00,0.68635,0.68657,0.68607,0.68627,127400000.0
2005-11-14 07:29:00,0.68642,0.68649,0.68625,0.68646,136300000.0
2005-11-14 07:30:00,0.6866,0.68665,0.68655,0.68665,53200000.0
2005-11-14 07:31:00,0.68643,0.68643,0.6863,0.68643,53400001.0
2005-11-14 07:32:00,0.68669,0.68675,0.68657,0.68657,138000000.0
2005-11-14 07:33:00,0.68653,0.6867,0.68645,0.6867,54600000.0
2005-11-14 07:34:00,0.68623,0.68665,0.68623,0.68665,71200000.0
2005-11-14 07:35:00,0.68664,0.68671,0.68659,0.68659,47800000.0
2005-11-14 07:36:00,0.68659,0.68663,0.68657,0.68657,64500000.0
2005-11-14 07:37:00,0.6866,0.68668,0.68655,0.6866,135000001.0
2005-11-14 07:38:00,0.6866,0.6866,0.68638,0.68652,69100000.0
2005-11-14 07:39:00,0.68652,0.68663,0.68652,0.68656,54000000.0
2005-11-14 07:40:00,0.68649,0.68668,0.68647,0.68648,83299999.0
2005-11-14 07:41:00,0.68635,0.68675,0.68632,0.68675,82500000.0
2005-11-14 07:42:00,0.68667,0.6867,0.68667,0.68667,23900000.0
2005-11-14 07:43:00,0.6865,0.68654,0.68626,0.68626,109700000.0
2005-11-14 07:44:00,0.6867,0.6867,0.68665,0.6867,57400000.0
2005-11-14 07:45:00,0.68646,0.68659,0.68637,0.68638,160400000.0
2005-11-14 07:46:00,0.68648,0.68655,0.68636,0.68645,63700000.0
2005-11-14 07:47:00,0.68675,0.68675,0.68665,0.68673,54999999.0
2005-11-14 07:48:00,0.68644,0.68658,0.68631,0.68643,59500002.0
2005-11-14 07:49:00,0.68673,0.6868,0.68671,0.68675,88299999.0
2005-11-14 07:50:00,0.68638,0.68667,0.68632,0.6865,101000000.0
2005-11-14 07:51:00,0.68663,0.68681,0.68657,0.68672,113000000.0
2005-11-14 07:52:00,0.68677,0.68677,0.68659,0.68659,31000000.0
2005-11-14 07:53:00,0.68655,0.68672,0.68647,0.68647,95699998.0
2005-11-14 07:54:00,0.68647,0.68663,0.68643,0.68656,98800001.0
2005-11-14 07:55:00,0.68657,0.68657,0.68648,0.68648,46200000.0
2005-11-14 07:56:00,0.68616,0.6865,0.68608,0.6865,86200000.0
2005-11-14 07:57:00,0.68654,0.68654,0.68623,0.68642,111899998.0
2005-11-14 07:58:00,0.68655,0.68665,0.6865,0.6865,55700000.0
2005-11-14 07:59:00,0.68644,0.6866,0.68642,0.6866,77300000.0
2005-11-14 08:00:00,0.6863,0.68655,0.6863,0.68642,150600002.0
2005-11-14 08:01:00,0.68648,0.68652,0.6864,0.6865,85400000.0
2005-11-14 08:02:00,0.68657,0.68676,0.68657,0.68661,45499999.0
2005-11-14 08:03:00,0.68653,0.68653,0.68646,0.68647,72500000.0
2005-11-14 08:04:00,0.68642,0.68645,0.68623,0.68627,78500000.0
2005-11-14 08:05:00,0.68647,0.68649,0.68596,0.68596,69500001.0
2005-11-14 08:06:00,0.68607,0.68656,0.68607,0.68656,182700001.0
2005-11-14 08:07:00,0.68638,0.68638,0.68615,0.68625,123500000.0
2005-11-14 08:08:00,0.68644,0.68653,0.68636,0.68653,92300001.0
2005-11-14 08:09:00,0.6866,0.6866,0.68657,0.6866,50300000.0
2005-11-14 08:10:00,0.68673,0.68676,0.68663,0.68663,39800001.0
2005-11-14 08:11:00,0.68668,0.68689,0.68662,0.68681,78799999.0
2005-11-14 08:12:00,0.68658,0.68685,0.68648,0.68684,136499999.0
2005-11-14 08:13:00,0.68683,0.68693,0.68683,0.68693,77200000.0
2005-11-14 08:14:00,0.68687,0.68688,0.68687,0.68688,25500000.0
2005-11-14 08:15:00,0.68708,0.68708,0.68699,0.68703,109699999.0
2005-11-14 08:16:00,0.68698,0.68701,0.68688,0.6869,32700000.0
2005-11-14 08:17:00,0.68682,0.687,0.68682,0.687,33000001.0
2005-11-14 08:18:00,0.68696,0.68703,0.68686,0.68703,97000001.0
2005-11-14 08:19:00,0.6871,0.6871,0.68693,0.68702,81299999.0
2005-11-14 08:20:00,0.6871,0.68719,0.68695,0.6871,129399999.0
2005-11-14 08:21:00,0.68699,0.68717,0.68699,0.68717,25600000.0
2005-11-14 08:22:00,0.68725,0.68725,0.68712,0.68712,29100000.0
2005-11-14 08:23:00,0.68722,0.68738,0.68722,0.6873,68500000.0
2005-11-14 08:24:00,0.68739,0.68743,0.68735,0.68743,96700000.0
2005-11-14 08:25:00,0.68741,0.68741,0.68715,0.68715,101199999.0
2005-11-14 08:26:00,0.68732,0.68739,0.68715,0.68715,98000000.0
2005-11-14 08:27:00,0.68719,0.68719,0.68712,0.68718,84700000.0
2005-11-14 08:28:00,0.68718,0.68718,0.68709,0.68712,67000000.0
2005-11-14 08:29:00,0.68704,0.68714,0.68681,0.68699,154700000.0
2005-11-14 08:30:00,0.68712,0.68712,0.687,0.68703,122899998.0
2005-11-14 08:31:00,0.68691,0.68713,0.68671,0.68701,135399999.0
2005-11-14 08:32:00,0.68705,0.68705,0.68686,0.68686,93999999.0
2005-11-14 08:33:00,0.68673,0.68711,0.68673,0.68685,97600000.0
2005-11-14 08:34:00,0.68693,0.68724,0.6869,0.68713,123699999.0
2005-11-14 08:35:00,0.68703,0.68705,0.68686,0.68705,71999999.0
2005-11-14 08:36:00,0.687,0.68711,0.68698,0.687,46199998.0
2005-11-14 08:37:00,0.68716,0.68719,0.68716,0.68719,60200001.0
2005-11-14 08:38:00,0.68698,0.68728,0.68698,0.6871,89100000.0
2005-11-14 08:39:00,0.68693,0.68735,0.68693,0.68735,148100003.0
2005-11-14 08:40:00,0.68721,0.68721,0.68705,0.68705,30799999.0
2005-11-14 08:41:00,0.68696,0.68696,0.68639,0.68688,116700000.0
2005-11-14 08:42:00,0.68688,0.68695,0.68668,0.68682,135900002.0
2005-11-14 08:43:00,0.68697,0.6871,0.68693,0.6871,92099999.0
2005-11-14 08:44:00,0.68697,0.68699,0.68693,0.68694,58200000.0
2005-11-14 08:45:00,0.687,0.687,0.68694,0.68698,50300000.0
2005-11-14 08:46:00,0.68704,0.68704,0.68692,0.68693,58999999.0
2005-11-14 08:47:00,0.68685,0.68687,0.68677,0.68687,51000000.0
2005-11-14 08:48:00,0.68679,0.68692,0.68679,0.68692,39800000.0
2005-11-14 08:49:00,0.68673,0.68693,0.68646,0.6866,138999997.0
2005-11-14 08:50:00,0.68683,0.68683,0.68669,0.68683,76100000.0
2005-11-14 08:51:00,0.68673,0.68688,0.68649,0.68656,77400000.0
2005-11-14 08:52:00,0.68679,0.68693,0.68652,0.68652,77899999.0
2005-11-14 08:53:00,0.68688,0.68692,0.68684,0.68685,107599999.0
2005-11-14 08:54:00,0.68687,0.68688,0.6868,0.6868,89400000.0
2005-11-14 08:55:00,0.68687,0.68689,0.68651,0.68655,69900000.0
2005-11-14 08:56:00,0.68686,0.68693,0.68664,0.68668,44899998.0
2005-11-14 08:57:00,0.68692,0.68692,0.68684,0.68684,50900001.0
2005-11-14 08:58:00,0.68687,0.68687,0.68651,0.68656,88399999.0
2005-11-14 08:59:00,0.68682,0.68682,0.68665,0.68668,67200001.0
2005-11-14 09:00:00,0.6867,0.68688,0.6867,0.68688,98400000.0
2005-11-14 09:01:00,0.68669,0.68674,0.68652,0.68663,97700000.0
2005-11-14 09:02:00,0.68663,0.68668,0.68656,0.68668,75100000.0
2005-11-14 09:03:00,0.68665,0.68686,0.68665,0.68686,56400000.0
2005-11-14 09:04:00,0.68692,0.68692,0.68672,0.68678,91700000.0
2005-11-14 09:05:00,0.6864,0.68671,0.6864,0.68658,71100001.0
2005-11-14 09:06:00,0.68654,0.68675,0.68643,0.68658,124700001.0
2005-11-14 09:07:00,0.6867,0.68675,0.68665,0.68665,81899999.0
2005-11-14 09:08:00,0.68673,0.68673,0.6866,0.68664,59200000.0
2005-11-14 09:09:00,0.6866,0.68661,0.68651,0.68652,130599998.0
2005-11-14 09:10:00,0.68647,0.68655,0.68629,0.68637,81400000.0
2005-11-14 09:11:00,0.68648,0.68648,0.68645,0.68646,55199999.0
2005-11-14 09:12:00,0.68643,0.68649,0.68634,0.68634,95300000.0
2005-11-14 09:13:00,0.68634,0.68643,0.68633,0.68633,101600000.0
2005-11-14 09:14:00,0.6864,0.6864,0.6863,0.68633,23999999.0
2005-11-14 09:15:00,0.6863,0.68641,0.68621,0.68621,62600000.0
2005-11-14 09:16:00,0.68595,0.68616,0.68581,0.6859,142400002.0
2005-11-14 09:17:00,0.6862,0.68642,0.6862,0.68635,143600000.0
2005-11-14 09:18:00,0.68648,0.6865,0.68631,0.68631,97500000.0
2005-11-14 09:19:00,0.6863,0.68635,0.6863,0.68635,41000000.0
2005-11-14 09:20:00,0.68629,0.68631,0.6861,0.68618,97700000.0
2005-11-14 09:21:00,0.68608,0.68608,0.68587,0.68587,74599999.0
2005-11-14 09:22:00,0.68599,0.68611,0.68599,0.68611,23800000.0
2005-11-14 09:23:00,0.68595,0.6861,0.68572,0.68575,110899999.0
2005-11-14 09:24:00,0.6861,0.68619,0.68603,0.68603,55200001.0
2005-11-14 09:25:00,0.68601,0.68618,0.68601,0.68602,89999999.0
2005-11-14 09:26:00,0.68606,0.68613,0.68606,0.68608,71500000.0
2005-11-14 09:27:00,0.68613,0.68626,0.68613,0.68613,43300000.0
2005-11-14 09:28:00,0.68625,0.68632,0.68617,0.68617,64199999.0
2005-11-14 09:29:00,0.68624,0.68647,0.68624,0.68639,87499999.0
2005-11-14 09:30:00,0.68649,0.68649,0.686,0.68618,121600000.0
2005-11-14 09:31:00,0.68648,0.68659,0.68647,0.68659,97800000.0
2005-11-14 09:32:00,0.68655,0.68659,0.68652,0.68655,79400000.0
2005-11-14 09:33:00,0.68665,0.68699,0.68665,0.68694,99700000.0
2005-11-14 09:34:00,0.68686,0.68693,0.68648,0.68688,144500003.0
2005-11-14 09:35:00,0.68688,0.68688,0.68653,0.6867,112800002.0
2005-11-14 09:36:00,0.68652,0.68662,0.68644,0.68644,44700000.0
2005-11-14 09:37:00,0.68642,0.68642,0.68626,0.68632,91699998.0
2005-11-14 09:38:00,0.68639,0.68639,0.68622,0.68622,95100002.0
2005-11-14 09:39:00,0.68598,0.68625,0.68587,0.68602,121199999.0
2005-11-14 09:40:00,0.68629,0.68632,0.68628,0.68628,51000000.0
2005-11-14 09:41:00,0.6862,0.6862,0.68588,0.68614,117400000.0
2005-11-14 09:42:00,0.68625,0.68648,0.68625,0.68631,43899999.0
2005-11-14 09:43:00,0.68635,0.68645,0.68635,0.6864,98100000.0
2005-11-14 09:44:00,0.68643,0.68657,0.68643,0.68655,33600000.0
2005-11-14 09:45:00,0.68631,0.68643,0.68621,0.68625,105900000.0
2005-11-14 09:46:00,0.68658,0.68664,0.68658,0.68664,23500000.0
2005-11-14 09:47:00,0.6865,0.6866,0.68643,0.68657,41400000.0
2005-11-14 09:48:00,0.68632,0.68632,0.68612,0.68629,81600000.0
2005-11-14 09:49:00,0.68634,0.68642,0.68609,0.68609,70300001.0
2005-11-14 09:50:00,0.68622,0.6864,0.68622,0.68633,44000000.0
2005-11-14 09:51:00,0.68626,0.68633,0.68622,0.68633,80900000.0
2005-11-14 09:52:00,0.68642,0.68651,0.68642,0.68648,72900000.0
2005-11-14 09:53:00,0.6864,0.6864,0.6864,0.6864,31900001.0
2005-11-14 09:54:00,0.68606,0.68639,0.68597,0.68634,118699999.0
2005-11-14 09:55:00,0.68611,0.68624,0.6859,0.6859,154299999.0
2005-11-14 09:56:00,0.68645,0.68648,0.68642,0.68648,73799998.0
2005-11-14 09:57:00,0.6865,0.68666,0.6865,0.68658,64400000.0
2005-11-14 09:58:00,0.68642,0.68642,0.68628,0.68628,23100000.0
2005-11-14 09:59:00,0.6864,0.6864,0.68612,0.68626,111900001.0
2005-11-14 10:00:00,0.68624,0.68628,0.68619,0.6862,101799996.0
2005-11-14 10:01:00,0.68621,0.68642,0.68613,0.68642,83100000.0
2005-11-14 10:02:00,0.68639,0.68643,0.68621,0.68629,102700000.0
2005-11-14 10:03:00,0.68624,0.68632,0.68612,0.68612,129599998.0
2005-11-14 10:04:00,0.68614,0.68622,0.68614,0.68615,74999998.0
2005-11-14 10:05:00,0.68611,0.68634,0.68602,0.68602,79200001.0
2005-11-14 10:06:00,0.68633,0.68633,0.68607,0.68613,85999999.0
2005-11-14 10:07:00,0.68602,0.68609,0.68602,0.68604,127600000.0
2005-11-14 10:08:00,0.68598,0.68603,0.6859,0.68603,93299999.0
2005-11-14 10:09:00,0.68567,0.68607,0.68567,0.68607,120599999.0
2005-11-14 10:10:00,0.68605,0.68607,0.68593,0.68593,79900000.0
2005-11-14 10:11:00,0.68595,0.68605,0.68592,0.68592,92000000.0
2005-11-14 10:12:00,0.68595,0.68605,0.68595,0.68605,18300000.0
2005-11-14 10:13:00,0.68599,0.68612,0.68599,0.68612,99800000.0
2005-11-14 10:14:00,0.68614,0.68622,0.68592,0.68617,64000000.0
2005-11-14 10:15:00,0.68583,0.68637,0.68578,0.68605,81299999.0
2005-11-14 10:16:00,0.68621,0.68627,0.68617,0.6862,123099998.0
2005-11-14 10:17:00,0.68622,0.68622,0.68613,0.68617,68100000.0
2005-11-14 10:18:00,0.68618,0.6863,0.68589,0.68591,104999999.0
2005-11-14 10:19:00,0.68616,0.68626,0.68614,0.68614,47800000.0
2005-11-14 10:20:00,0.68625,0.68673,0.68625,0.68653,57200000.0
2005-11-14 10:21:00,0.68665,0.68665,0.68601,0.68601,62200000.0
2005-11-14 10:22:00,0.68585,0.68601,0.68585,0.68601,84600000.0
2005-11-14 10:23:00,0.68606,0.68617,0.686,0.68605,119000001.0
2005-11-14 10:24:00,0.68602,0.6861,0.68602,0.68605,110399999.0
2005-11-14 10:25:00,0.68596,0.68607,0.68591,0.68607,49899999.0
2005-11-14 10:26:00,0.68605,0.68618,0.68605,0.68617,87599999.0
2005-11-14 10:27:00,0.68623,0.68648,0.68615,0.68648,94599999.0
2005-11-14 10:28:00,0.68645,0.68645,0.6861,0.6861,61900001.0
2005-11-14 10:29:00,0.68622,0.68633,0.68622,0.68633,62499999.0
2005-11-14 10:30:00,0.68636,0.68636,0.6862,0.6862,63100000.0
2005-11-14 10:31:00,0.68608,0.68625,0.68594,0.686,82899999.0
2005-11-14 10:32:00,0.6861,0.6861,0.68608,0.68608,24300000.0
2005-11-14 10:33:00,0.68608,0.68611,0.68593,0.686,82500001.0
2005-11-14 10:34:00,0.68598,0.68607,0.68592,0.68607,91599999.0
2005-11-14 10:35:00,0.68598,0.68598,0.6858,0.68586,65200000.0
2005-11-14 10:36:00,0.68574,0.68588,0.68563,0.68563,151499999.0
2005-11-14 10:37:00,0.68586,0.68615,0.68586,0.68615,95500001.0
2005-11-14 10:38:00,0.6861,0.6861,0.686,0.6861,57500000.0
2005-11-14 10:39:00,0.68615,0.68637,0.68615,0.6862,72599999.0
2005-11-14 10:40:00,0.68626,0.68626,0.68604,0.68607,102300001.0
2005-11-14 10:41:00,0.68595,0.68608,0.68595,0.68605,93200001.0
2005-11-14 10:42:00,0.68613,0.68626,0.6861,0.68626,81300001.0
2005-11-14 10:43:00,0.68607,0.68619,0.68577,0.68577,75700000.0
2005-11-14 10:44:00,0.68617,0.68622,0.68614,0.68621,73500000.0
2005-11-14 10:45:00,0.68625,0.68625,0.68613,0.68623,163800001.0
2005-11-14 10:46:00,0.68571,0.68617,0.68571,0.68601,73700000.0
2005-11-14 10:47:00,0.68602,0.68619,0.68602,0.68619,127500000.0
2005-11-14 10:48:00,0.68617,0.68623,0.68613,0.68623,60399999.0
2005-11-14 10:49:00,0.68599,0.68624,0.68599,0.68605,78999999.0
2005-11-14 10:50:00,0.68613,0.68613,0.68587,0.68597,71799999.0
2005-11-14 10:51:00,0.68635,0.68635,0.68577,0.68613,125300002.0
2005-11-14 10:52:00,0.68591,0.68628,0.68581,0.68616,66500000.0
2005-11-14 10:53:00,0.68607,0.68626,0.68598,0.68602,125100000.0
2005-11-14 10:54:00,0.68615,0.68631,0.68615,0.68631,61199999.0
2005-11-14 10:55:00,0.68651,0.68686,0.68651,0.68686,29600000.0
2005-11-14 10:56:00,0.68673,0.68673,0.68643,0.68668,123000001.0
2005-11-14 10:57:00,0.68663,0.6867,0.68655,0.68655,74000000.0
2005-11-14 10:58:00,0.68652,0.68664,0.68647,0.68647,156899999.0
2005-11-14 10:59:00,0.68619,0.68636,0.68602,0.68605,129400002.0
2005-11-14 11:00:00,0.68645,0.6866,0.68626,0.6866,110699999.0
2005-11-14 11:01:00,0.6866,0.6866,0.68638,0.68658,136200001.0
2005-11-14 11:02:00,0.68654,0.68666,0.68641,0.68658,97300002.0
2005-11-14 11:03:00,0.6866,0.68672,0.68653,0.68672,121500001.0
2005-11-14 11:04:00,0.68673,0.68677,0.68658,0.6866,106599996.0
2005-11-14 11:05:00,0.68676,0.68683,0.68668,0.68683,61300000.0
2005-11-14 11:06:00,0.68681,0.68696,0.68681,0.68682,151700000.0
2005-11-14 11:07:00,0.68689,0.68692,0.68684,0.68688,104299999.0
2005-11-14 11:08:00,0.68686,0.68715,0.68686,0.68715,47000000.0
2005-11-14 11:09:00,0.68719,0.68719,0.68699,0.687,98099999.0
2005-11-14 11:10:00,0.68681,0.68695,0.68658,0.68675,88200001.0
2005-11-14 11:11:00,0.6871,0.6873,0.6871,0.6873,75699999.0
2005-11-14 11:12:00,0.68732,0.68732,0.68703,0.68703,102699999.0
2005-11-14 11:13:00,0.68688,0.687,0.68688,0.68699,112899999.0
2005-11-14 11:14:00,0.687,0.6871,0.687,0.687,125199998.0
2005-11-14 11:15:00,0.68702,0.68702,0.68695,0.68702,96800000.0
2005-11-14 11:16:00,0.68705,0.68705,0.68685,0.687,97500001.0
2005-11-14 11:17:00,0.687,0.68722,0.687,0.68722,80499999.0
2005-11-14 11:18:00,0.68727,0.68741,0.68727,0.6873,146500000.0
2005-11-14 11:19:00,0.68719,0.68724,0.68693,0.68703,150899999.0
2005-11-14 11:20:00,0.68727,0.68738,0.68727,0.6873,56700000.0
2005-11-14 11:21:00,0.68723,0.68731,0.68717,0.68717,116199996.0
2005-11-14 11:22:00,0.68715,0.68732,0.68715,0.68732,61999999.0
2005-11-14 11:23:00,0.68749,0.68749,0.6874,0.6874,72000000.0
2005-11-14 11:24:00,0.68734,0.68749,0.68705,0.68722,89699999.0
2005-11-14 11:25:00,0.68738,0.68738,0.68726,0.68726,103300002.0
2005-11-14 11:26:00,0.68726,0.6873,0.68718,0.68718,118499996.0
2005-11-14 11:27:00,0.68715,0.6872,0.68715,0.6872,35000000.0
2005-11-14 11:28:00,0.68725,0.68725,0.68715,0.6872,43100000.0
2005-11-14 11:29:00,0.68725,0.68725,0.68715,0.68715,105799999.0
2005-11-14 11:30:00,0.68683,0.68698,0.68673,0.68673,92000000.0
2005-11-14 11:31:00,0.68672,0.687,0.68664,0.68665,95200000.0
2005-11-14 11:32:00,0.68669,0.687,0.68668,0.6868,167299998.0
2005-11-14 11:33:00,0.6872,0.68725,0.68715,0.68725,40800000.0
2005-11-14 11:34:00,0.68725,0.68725,0.68715,0.6872,64500000.0
2005-11-14 11:35:00,0.68725,0.68725,0.6871,0.68725,47800000.0
2005-11-14 11:36:00,0.6872,0.68725,0.68712,0.68725,65399999.0
2005-11-14 11:37:00,0.6872,0.6872,0.68688,0.68688,75200000.0
2005-11-14 11:38:00,0.6869,0.68702,0.68686,0.68702,108799997.0
2005-11-14 11:39:00,0.68673,0.68683,0.68645,0.68668,80300000.0
2005-11-14 11:40:00,0.68677,0.687,0.68664,0.68669,108099997.0
2005-11-14 11:41:00,0.68694,0.68698,0.68681,0.68681,88000001.0
2005-11-14 11:42:00,0.68674,0.68685,0.68668,0.68668,89200000.0
2005-11-14 11:43:00,0.68661,0.68675,0.68661,0.68664,106900001.0
2005-11-14 11:44:00,0.68679,0.68679,0.68669,0.68669,21100000.0
2005-11-14 11:45:00,0.68682,0.68705,0.68682,0.68698,79800000.0
2005-11-14 11:46:00,0.68712,0.68726,0.68708,0.68726,54199999.0
2005-11-14 11:47:00,0.68731,0.68731,0.68688,0.68688,147800001.0
2005-11-14 11:48:00,0.68665,0.68681,0.68655,0.68657,89000001.0
2005-11-14 11:49:00,0.68668,0.68701,0.68661,0.6868,181400001.0
2005-11-14 11:50:00,0.68698,0.68709,0.68696,0.68703,59300000.0
2005-11-14 11:51:00,0.6871,0.68711,0.68694,0.68694,58200000.0
2005-11-14 11:52:00,0.68697,0.68704,0.68689,0.68704,116599998.0
2005-11-14 11:53:00,0.68702,0.68702,0.68687,0.68697,111199997.0
2005-11-14 11:54:00,0.68702,0.68702,0.68693,0.68697,83700001.0
2005-11-14 11:55:00,0.68664,0.68699,0.6866,0.6866,118300000.0
2005-11-14 11:56:00,0.68694,0.68709,0.68694,0.68707,48500000.0
2005-11-14 11:57:00,0.68672,0.68672,0.6862,0.68623,59800000.0
2005-11-14 11:58:00,0.68634,0.68681,0.68634,0.68681,54200000.0
2005-11-14 11:59:00,0.68688,0.68688,0.68673,0.68677,73900001.0
2005-11-14 12:00:00,0.68679,0.68683,0.68671,0.68673,84199998.0
2005-11-14 12:01:00,0.68665,0.6868,0.68663,0.68677,128400001.0
2005-11-14 12:02:00,0.6868,0.68685,0.68667,0.68674,110200000.0
2005-11-14 12:03:00,0.68675,0.68678,0.68671,0.68678,80500002.0
2005-11-14 12:04:00,0.6868,0.6868,0.68663,0.68672,77800000.0
2005-11-14 12:05:00,0.68673,0.68678,0.68673,0.68674,122999999.0
2005-11-14 12:06:00,0.68671,0.68686,0.68668,0.68668,101400000.0
2005-11-14 12:07:00,0.68658,0.68661,0.68652,0.68652,119499999.0
2005-11-14 12:08:00,0.6863,0.68649,0.68613,0.68638,93700003.0
2005-11-14 12:09:00,0.68653,0.68653,0.68644,0.68653,56599999.0
2005-11-14 12:10:00,0.68648,0.68652,0.68633,0.6864,92499998.0
2005-11-14 12:11:00,0.68637,0.68645,0.68632,0.68632,61300001.0
2005-11-14 12:12:00,0.68576,0.68621,0.68576,0.68607,119900001.0
2005-11-14 12:13:00,0.68613,0.68628,0.68595,0.68598,138400002.0
2005-11-14 12:14:00,0.68613,0.68632,0.68598,0.68612,83800000.0
2005-11-14 12:15:00,0.68627,0.68635,0.68625,0.68628,95199999.0
2005-11-14 12:16:00,0.68604,0.68623,0.68597,0.68605,119900001.0
2005-11-14 12:17:00,0.68616,0.68616,0.68599,0.686,101099999.0
2005-11-14 12:18:00,0.68598,0.68598,0.68593,0.68595,75000002.0
2005-11-14 12:19:00,0.68598,0.68602,0.68597,0.68599,146999999.0
2005-11-14 12:20:00,0.68588,0.68602,0.68565,0.6857,115000001.0
2005-11-14 12:21:00,0.68582,0.68597,0.68578,0.68597,106700001.0
2005-11-14 12:22:00,0.68604,0.68604,0.68595,0.68597,63000000.0
2005-11-14 12:23:00,0.68586,0.68598,0.68586,0.6859,88400000.0
2005-11-14 12:24:00,0.68581,0.68581,0.68572,0.68572,23200000.0
2005-11-14 12:25:00,0.68574,0.68599,0.68574,0.68599,71999998.0
2005-11-14 12:26:00,0.68605,0.68607,0.68595,0.686,106099998.0
2005-11-14 12:27:00,0.686,0.68605,0.686,0.68605,44500000.0
2005-11-14 12:28:00,0.68596,0.68596,0.68585,0.68594,77700000.0
2005-11-14 12:29:00,0.6859,0.6859,0.6859,0.6859,12800000.0
2005-11-14 12:30:00,0.68585,0.6859,0.68585,0.68588,66900000.0
2005-11-14 12:31:00,0.68595,0.68598,0.68575,0.6859,98500001.0
2005-11-14 12:32:00,0.68603,0.68612,0.68597,0.686,113700000.0
2005-11-14 12:33:00,0.68605,0.68605,0.68593,0.68593,52200000.0
2005-11-14 12:34:00,0.686,0.68605,0.68595,0.686,123699998.0
2005-11-14 12:35:00,0.68579,0.68594,0.68566,0.68568,105500001.0
2005-11-14 12:36:00,0.68556,0.68594,0.68556,0.6857,84500001.0
2005-11-14 12:37:00,0.68589,0.68598,0.68586,0.68595,102900001.0
2005-11-14 12:38:00,0.68604,0.68605,0.68576,0.68597,71100000.0
2005-11-14 12:39:00,0.68583,0.68587,0.68563,0.68573,97099999.0
2005-11-14 12:40:00,0.68589,0.68591,0.68566,0.68585,126900001.0
2005-11-14 12:41:00,0.68568,0.68568,0.68559,0.68559,24699999.0
2005-11-14 12:42:00,0.68551,0.68551,0.68544,0.68548,57300000.0
2005-11-14 12:43:00,0.6855,0.6855,0.6853,0.6853,40600000.0
2005-11-14 12:44:00,0.68518,0.68534,0.68518,0.68534,58300000.0
2005-11-14 12:45:00,0.68537,0.68543,0.68536,0.68543,74899998.0
2005-11-14 12:46:00,0.68541,0.68541,0.68525,0.68525,121299996.0
2005-11-14 12:47:00,0.68532,0.68532,0.68528,0.68528,23500000.0
2005-11-14 12:48:00,0.68531,0.68538,0.68529,0.6853,61200001.0
2005-11-14 12:49:00,0.68533,0.68535,0.6853,0.6853,48699999.0
2005-11-14 12:50:00,0.68518,0.68531,0.68498,0.68503,92600000.0
2005-11-14 12:51:00,0.68528,0.68528,0.68448,0.68448,54800000.0
2005-11-14 12:52:00,0.68457,0.68484,0.68457,0.68484,119099998.0
2005-11-14 12:53:00,0.68472,0.68472,0.68428,0.68428,86300000.0
2005-11-14 12:54:00,0.68425,0.68446,0.68425,0.68446,21600000.0
2005-11-14 12:55:00,0.68446,0.6849,0.68446,0.68482,148000001.0
2005-11-14 12:56:00,0.68487,0.68487,0.68474,0.68477,71700000.0
2005-11-14 12:57:00,0.68502,0.68502,0.68485,0.68485,86700001.0
2005-11-14 12:58:00,0.68487,0.68494,0.68482,0.6849,67100000.0
2005-11-14 12:59:00,0.68494,0.68499,0.68483,0.68483,81299999.0
2005-11-14 13:00:00,0.68485,0.68512,0.68485,0.68512,66999999.0
2005-11-14 13:01:00,0.68525,0.68525,0.68518,0.68524,74000002.0
2005-11-14 13:02:00,0.68512,0.68517,0.68512,0.68515,70500000.0
2005-11-14 13:03:00,0.68505,0.68505,0.68485,0.68504,37500000.0
2005-11-14 13:04:00,0.68502,0.68509,0.68497,0.68502,121999997.0
2005-11-14 13:05:00,0.68478,0.68501,0.68471,0.68471,146399998.0
2005-11-14 13:06:00,0.68499,0.68506,0.68488,0.68504,77400000.0
2005-11-14 13:07:00,0.68495,0.68521,0.68495,0.6851,98700001.0
2005-11-14 13:08:00,0.68485,0.68505,0.68485,0.68488,97499999.0
2005-11-14 13:09:00,0.68506,0.68506,0.68454,0.68474,80599999.0
2005-11-14 13:10:00,0.68494,0.68502,0.68487,0.68487,58600000.0
2005-11-14 13:11:00,0.68485,0.68498,0.68484,0.68484,140499999.0
2005-11-14 13:12:00,0.68493,0.685,0.68478,0.685,108399999.0
2005-11-14 13:13:00,0.68505,0.68527,0.68505,0.68517,96399999.0
2005-11-14 13:14:00,0.68504,0.68514,0.68504,0.68514,47400000.0
2005-11-14 13:15:00,0.68524,0.68524,0.68507,0.68509,128900004.0
2005-11-14 13:16:00,0.68493,0.68493,0.68477,0.68477,35900002.0
2005-11-14 13:17:00,0.6845,0.6845,0.68431,0.68439,48900001.0
2005-11-14 13:18:00,0.68435,0.68462,0.68435,0.68437,63400000.0
2005-11-14 13:19:00,0.68442,0.68451,0.6844,0.68442,67800000.0
2005-11-14 13:20:00,0.68434,0.68447,0.68434,0.68447,94200000.0
2005-11-14 13:21:00,0.68438,0.68438,0.68418,0.68418,74599999.0
2005-11-14 13:22:00,0.6842,0.68436,0.68417,0.68417,57100000.0
2005-11-14 13:23:00,0.68413,0.68418,0.68364,0.68364,183600001.0
2005-11-14 13:24:00,0.68362,0.68394,0.6836,0.6836,91300000.0
2005-11-14 13:25:00,0.68377,0.6838,0.68372,0.68372,108899999.0
2005-11-14 13:26:00,0.6837,0.68375,0.6835,0.68375,139200001.0
2005-11-14 13:27:00,0.68373,0.68373,0.6835,0.6835,66200000.0
2005-11-14 13:28:00,0.68359,0.68363,0.6835,0.68351,134799999.0
2005-11-14 13:29:00,0.68354,0.6837,0.68354,0.6836,88499999.0
2005-11-14 13:30:00,0.68355,0.68379,0.68355,0.68379,104199998.0
2005-11-14 13:31:00,0.6838,0.68397,0.68375,0.68397,95300001.0
2005-11-14 13:32:00,0.68395,0.68395,0.68388,0.68388,74100001.0
2005-11-14 13:33:00,0.68376,0.68376,0.68351,0.68351,65400000.0
2005-11-14 13:34:00,0.6834,0.68349,0.68339,0.68346,111699998.0
2005-11-14 13:35:00,0.68352,0.68358,0.68341,0.68354,88900000.0
2005-11-14 13:36:00,0.68357,0.68357,0.68344,0.68344,63900000.0
2005-11-14 13:37:00,0.6835,0.68365,0.6835,0.68352,95800002.0
2005-11-14 13:38:00,0.6835,0.68362,0.6835,0.68362,29500000.0
2005-11-14 13:39:00,0.68365,0.68365,0.6836,0.6836,88300002.0
2005-11-14 13:40:00,0.6836,0.6836,0.6835,0.68358,49800000.0
2005-11-14 13:41:00,0.68345,0.68358,0.68335,0.68358,182199998.0
2005-11-14 13:42:00,0.68348,0.68354,0.68338,0.68338,82799999.0
2005-11-14 13:43:00,0.68342,0.68345,0.6834,0.68345,68600000.0
2005-11-14 13:44:00,0.68334,0.68334,0.68305,0.68305,95000001.0
2005-11-14 13:45:00,0.6834,0.68345,0.68335,0.68345,65700000.0
2005-11-14 13:46:00,0.6834,0.68348,0.6834,0.68348,37400000.0
2005-11-14 13:47:00,0.6835,0.68355,0.6835,0.68355,62599999.0
2005-11-14 13:48:00,0.6835,0.68364,0.68346,0.68346,46300000.0
2005-11-14 13:49:00,0.68353,0.68353,0.68347,0.6835,55800001.0
2005-11-14 13:50:00,0.68353,0.68353,0.68339,0.68347,46900002.0
2005-11-14 13:51:00,0.68316,0.68325,0.68304,0.68319,50500000.0
2005-11-14 13:52:00,0.68335,0.68336,0.68321,0.68332,84999999.0
2005-11-14 13:53:00,0.68348,0.68352,0.68338,0.6835,143500002.0
2005-11-14 13:54:00,0.68349,0.68349,0.68342,0.68347,70900000.0
2005-11-14 13:55:00,0.68332,0.68365,0.6832,0.6832,88500000.0
2005-11-14 13:56:00,0.68308,0.68352,0.68303,0.68303,103799999.0
2005-11-14 13:57:00,0.68314,0.68341,0.6831,0.68328,132200001.0
2005-11-14 13:58:00,0.68347,0.6835,0.68347,0.68348,33500000.0
2005-11-14 13:59:00,0.68343,0.68356,0.68337,0.68337,97900001.0
2005-11-14 14:00:00,0.68339,0.68353,0.68327,0.68351,64400000.0
2005-11-14 14:01:00,0.68365,0.68377,0.68363,0.68377,81600000.0
2005-11-14 14:02:00,0.68378,0.68382,0.68365,0.68379,86700000.0
2005-11-14 14:03:00,0.68385,0.68398,0.68375,0.68395,115800002.0
2005-11-14 14:04:00,0.68399,0.68399,0.68377,0.68396,113300001.0
2005-11-14 14:05:00,0.684,0.6842,0.6839,0.6839,85000000.0
2005-11-14 14:06:00,0.68386,0.68398,0.68366,0.6838,99199999.0
2005-11-14 14:07:00,0.68393,0.68395,0.68385,0.68395,81199998.0
2005-11-14 14:08:00,0.68385,0.68395,0.68379,0.68395,71200001.0
2005-11-14 14:09:00,0.68394,0.68396,0.68378,0.68378,104299999.0
2005-11-14 14:10:00,0.68382,0.68382,0.68371,0.68371,85800001.0
2005-11-14 14:11:00,0.68373,0.68373,0.68372,0.68373,56999999.0
2005-11-14 14:12:00,0.68375,0.68389,0.68375,0.68389,43999999.0
2005-11-14 14:13:00,0.68384,0.68384,0.68344,0.68374,89300000.0
2005-11-14 14:14:00,0.68384,0.68397,0.68384,0.68394,111400001.0
2005-11-14 14:15:00,0.68402,0.68407,0.68398,0.68407,110400001.0
2005-11-14 14:16:00,0.68403,0.6841,0.68396,0.68396,41400000.0
2005-11-14 14:17:00,0.68391,0.68391,0.68389,0.68389,2300000.0
2005-11-14 14:18:00,0.6838,0.6839,0.68375,0.68385,92800001.0
2005-11-14 14:19:00,0.68365,0.68386,0.68364,0.68385,128999999.0
2005-11-14 14:20:00,0.68379,0.68391,0.68379,0.68391,33400000.0
2005-11-14 14:21:00,0.68385,0.6839,0.68385,0.6839,17500000.0
2005-11-14 14:22:00,0.68387,0.68404,0.68384,0.68384,43100001.0
2005-11-14 14:23:00,0.68379,0.68379,0.68361,0.68361,41600000.0
2005-11-14 14:24:00,0.68363,0.68363,0.68347,0.68357,67600000.0
2005-11-14 14:25:00,0.68348,0.6836,0.68345,0.6835,59800000.0
2005-11-14 14:26:00,0.68348,0.68355,0.68348,0.68355,46199999.0
2005-11-14 14:27:00,0.68321,0.68348,0.68318,0.68333,114200000.0
2005-11-14 14:28:00,0.6835,0.6835,0.6835,0.6835,19100000.0
2005-11-14 14:29:00,0.68348,0.68351,0.68338,0.68342,127499999.0
2005-11-14 14:30:00,0.6832,0.68353,0.68306,0.68345,79700000.0
2005-11-14 14:31:00,0.68342,0.68347,0.6834,0.6834,76900000.0
2005-11-14 14:32:00,0.68333,0.68339,0.68288,0.68304,79800000.0
2005-11-14 14:33:00,0.68342,0.68342,0.68327,0.68327,77099998.0
2005-11-14 14:34:00,0.68335,0.68335,0.68315,0.68335,71600000.0
2005-11-14 14:35:00,0.68327,0.68327,0.68309,0.68322,74099999.0
2005-11-14 14:36:00,0.6834,0.68345,0.68308,0.68308,52400000.0
2005-11-14 14:37:00,0.68338,0.68344,0.68331,0.68333,101799999.0
2005-11-14 14:38:00,0.68342,0.68344,0.68306,0.68318,83800000.0
2005-11-14 14:39:00,0.68325,0.68335,0.68325,0.68335,102300001.0
2005-11-14 14:40:00,0.68333,0.68333,0.68316,0.68316,64000001.0
2005-11-14 14:41:00,0.68308,0.68311,0.68298,0.68302,80800000.0
2005-11-14 14:42:00,0.68299,0.68306,0.68291,0.68306,86100000.0
2005-11-14 14:43:00,0.683,0.68305,0.68292,0.68305,37300000.0
2005-11-14 14:44:00,0.68295,0.68303,0.68295,0.68303,82700001.0
2005-11-14 14:45:00,0.68289,0.68289,0.68284,0.68288,37500000.0
2005-11-14 14:46:00,0.68288,0.68293,0.68282,0.68282,78500000.0
2005-11-14 14:47:00,0.6828,0.68296,0.6828,0.68287,157300003.0
2005-11-14 14:48:00,0.68298,0.68302,0.68297,0.68297,44000000.0
2005-11-14 14:49:00,0.68292,0.68292,0.6828,0.6828,91100000.0
2005-11-14 14:50:00,0.68276,0.68279,0.68276,0.68279,6100000.0
2005-11-14 14:51:00,0.68271,0.68271,0.68238,0.68265,113599999.0
2005-11-14 14:52:00,0.6827,0.68279,0.68258,0.68258,82800000.0
2005-11-14 14:53:00,0.6826,0.6826,0.68234,0.68234,56500000.0
2005-11-14 14:54:00,0.68251,0.6826,0.68242,0.68248,67000000.0
2005-11-14 14:55:00,0.68235,0.68239,0.68226,0.68238,92399998.0
2005-11-14 14:56:00,0.68236,0.68244,0.68236,0.68244,16000000.0
2005-11-14 14:57:00,0.68208,0.68243,0.68191,0.68223,90100000.0
2005-11-14 14:58:00,0.68212,0.68224,0.68195,0.68195,95800001.0
2005-11-14 14:59:00,0.68235,0.68235,0.6823,0.6823,59099998.0
2005-11-14 15:00:00,0.68231,0.68239,0.6823,0.68238,67599999.0
2005-11-14 15:01:00,0.68238,0.68248,0.68229,0.68244,96100000.0
2005-11-14 15:02:00,0.68235,0.68235,0.68207,0.68207,71700000.0
2005-11-14 15:03:00,0.68238,0.68242,0.68227,0.68235,67300000.0
2005-11-14 15:04:00,0.68228,0.68233,0.6822,0.68233,42000000.0
2005-11-14 15:05:00,0.68229,0.68229,0.6822,0.68221,45300000.0
2005-11-14 15:06:00,0.68227,0.68238,0.6822,0.68231,77900001.0
2005-11-14 15:07:00,0.68233,0.68234,0.68216,0.68228,97100000.0
2005-11-14 15:08:00,0.68235,0.6826,0.68235,0.6824,205599999.0
2005-11-14 15:09:00,0.68229,0.68261,0.68229,0.68253,63299999.0
2005-11-14 15:10:00,0.68268,0.68276,0.68253,0.68253,108399999.0
2005-11-14 15:11:00,0.68245,0.68265,0.68235,0.68243,89699997.0
2005-11-14 15:12:00,0.68246,0.68248,0.68227,0.6824,122000000.0
2005-11-14 15:13:00,0.68255,0.68267,0.68255,0.68264,103900001.0
2005-11-14 15:14:00,0.68262,0.68262,0.68237,0.68256,78500002.0
2005-11-14 15:15:00,0.68265,0.6827,0.68263,0.68268,74699999.0
2005-11-14 15:16:00,0.68244,0.68249,0.68225,0.68235,108999998.0
2005-11-14 15:17:00,0.68269,0.68304,0.68269,0.68298,86800001.0
2005-11-14 15:18:00,0.68281,0.68281,0.68265,0.68265,47100000.0
2005-11-14 15:19:00,0.68271,0.68271,0.68249,0.68249,127599998.0
2005-11-14 15:20:00,0.68247,0.68253,0.6823,0.6823,82000000.0
2005-11-14 15:21:00,0.68222,0.68222,0.68202,0.68202,56400000.0
2005-11-14 15:22:00,0.68205,0.68205,0.68205,0.68205,18800000.0
2005-11-14 15:23:00,0.68211,0.68224,0.68206,0.68206,73900000.0
2005-11-14 15:24:00,0.68213,0.68222,0.68203,0.68213,118699998.0
2005-11-14 15:25:00,0.68212,0.68212,0.68196,0.68197,98800000.0
2005-11-14 15:26:00,0.68204,0.68226,0.68204,0.68206,108299999.0
2005-11-14 15:27:00,0.68194,0.682,0.68188,0.68191,114200000.0
2005-11-14 15:28:00,0.68181,0.6819,0.68176,0.68181,72799999.0
2005-11-14 15:29:00,0.68181,0.68195,0.68181,0.68182,116900002.0
2005-11-14 15:30:00,0.68185,0.68188,0.6818,0.6818,42300000.0
2005-11-14 15:31:00,0.68185,0.68185,0.68175,0.68185,47100000.0
2005-11-14 15:32:00,0.6819,0.68199,0.68182,0.68191,53400001.0
2005-11-14 15:33:00,0.68178,0.68194,0.68178,0.68179,46000000.0
2005-11-14 15:34:00,0.68175,0.68193,0.68175,0.68183,80000000.0
2005-11-14 15:35:00,0.68184,0.68186,0.68184,0.68186,8100000.0
2005-11-14 15:36:00,0.6819,0.68207,0.6819,0.682,67700000.0
2005-11-14 15:37:00,0.68202,0.68205,0.68193,0.68198,96200001.0
2005-11-14 15:38:00,0.68214,0.68214,0.68204,0.68204,27800000.0
2005-11-14 15:39:00,0.68199,0.68199,0.68193,0.68197,94800000.0
2005-11-14 15:40:00,0.68186,0.68186,0.68155,0.68155,82600001.0
2005-11-14 15:41:00,0.6817,0.68198,0.68153,0.68176,124699998.0
2005-11-14 15:42:00,0.68179,0.6819,0.68146,0.68158,101699999.0
2005-11-14 15:43:00,0.68179,0.68193,0.68179,0.6819,78900000.0
2005-11-14 15:44:00,0.68193,0.68197,0.68175,0.68175,90600000.0
2005-11-14 15:45:00,0.68174,0.68176,0.68174,0.68176,44700000.0
2005-11-14 15:46:00,0.68181,0.68193,0.68166,0.68166,53300000.0
2005-11-14 15:47:00,0.68149,0.68172,0.68149,0.68167,91799999.0
2005-11-14 15:48:00,0.68176,0.68176,0.68126,0.68128,107700000.0
2005-11-14 15:49:00,0.68152,0.68172,0.68152,0.68172,72400000.0
2005-11-14 15:50:00,0.68176,0.68187,0.68162,0.68162,104500001.0
2005-11-14 15:51:00,0.68174,0.68182,0.68167,0.68182,65300001.0
2005-11-14 15:52:00,0.68175,0.68192,0.68175,0.68189,111699998.0
2005-11-14 15:53:00,0.68185,0.68195,0.68185,0.68195,106299998.0
2005-11-14 15:54:00,0.682,0.682,0.6819,0.6819,23900000.0
2005-11-14 15:55:00,0.6819,0.68197,0.68185,0.68185,48500000.0
2005-11-14 15:56:00,0.68187,0.68187,0.68171,0.68186,48299999.0
2005-11-14 15:57:00,0.68228,0.68229,0.68169,0.68169,64799999.0
2005-11-14 15:58:00,0.68198,0.68198,0.68192,0.68198,96300002.0
2005-11-14 15:59:00,0.68195,0.6821,0.68195,0.68208,67900000.0
2005-11-14 16:00:00,0.68195,0.68203,0.68195,0.682,47800000.0
2005-11-14 16:01:00,0.68206,0.68217,0.68202,0.68217,59300001.0
2005-11-14 16:02:00,0.68217,0.68217,0.68206,0.68206,107599997.0
2005-11-14 16:03:00,0.68211,0.68221,0.68203,0.68208,114599998.0
2005-11-14 16:04:00,0.68211,0.68223,0.6821,0.68223,52600000.0
2005-11-14 16:05:00,0.68217,0.68227,0.68217,0.68227,37400000.0
2005-11-14 16:06:00,0.68218,0.68234,0.68206,0.68234,104000000.0
2005-11-14 16:07:00,0.68228,0.68228,0.68222,0.68228,47800001.0
2005-11-14 16:08:00,0.68223,0.68234,0.68214,0.68219,91900001.0
2005-11-14 16:09:00,0.68208,0.68228,0.68203,0.68213,134599999.0
2005-11-14 16:10:00,0.68224,0.68237,0.68216,0.68231,87199998.0
2005-11-14 16:11:00,0.68227,0.68235,0.68225,0.6823,122099999.0
2005-11-14 16:12:00,0.68229,0.68242,0.68226,0.68242,76499999.0
2005-11-14 16:13:00,0.68236,0.68236,0.68224,0.68224,72300001.0
2005-11-14 16:14:00,0.68223,0.68231,0.68197,0.68205,45900000.0
2005-11-14 16:15:00,0.68225,0.68234,0.68224,0.68228,141999999.0
2005-11-14 16:16:00,0.68232,0.68232,0.682,0.68212,69100000.0
2005-11-14 16:17:00,0.68215,0.68225,0.68215,0.68225,90500000.0
2005-11-14 16:18:00,0.68216,0.68227,0.68208,0.68215,130400001.0
2005-11-14 16:19:00,0.68207,0.68207,0.68187,0.68202,136000001.0
2005-11-14 16:20:00,0.6821,0.6822,0.68207,0.6822,75499999.0
2005-11-14 16:21:00,0.68208,0.68221,0.68207,0.68218,103800000.0
2005-11-14 16:22:00,0.68223,0.68231,0.68223,0.68229,126599999.0
2005-11-14 16:23:00,0.68223,0.68229,0.68222,0.68222,51899998.0
2005-11-14 16:24:00,0.6823,0.6823,0.68222,0.68223,73500000.0
2005-11-14 16:25:00,0.68222,0.68237,0.68221,0.68227,136000001.0
2005-11-14 16:26:00,0.68216,0.68227,0.68216,0.68218,84300002.0
2005-11-14 16:27:00,0.68217,0.68218,0.6821,0.68215,63699999.0
2005-11-14 16:28:00,0.6819,0.68225,0.6819,0.6821,63000000.0
2005-11-14 16:29:00,0.68203,0.68203,0.68187,0.68194,100000000.0
2005-11-14 16:30:00,0.6819,0.68195,0.68177,0.68177,55300000.0
2005-11-14 16:31:00,0.68177,0.68181,0.68175,0.68177,73000000.0
2005-11-14 16:32:00,0.68177,0.68181,0.68175,0.68176,103600000.0
2005-11-14 16:33:00,0.68185,0.68194,0.68178,0.68193,164800000.0
2005-11-14 16:34:00,0.68192,0.68209,0.68192,0.68204,104800002.0
2005-11-14 16:35:00,0.68209,0.68218,0.68199,0.68218,56400000.0
2005-11-14 16:36:00,0.68212,0.68224,0.68208,0.68224,121199999.0
2005-11-14 16:37:00,0.68208,0.68208,0.68182,0.68195,85600000.0
2005-11-14 16:38:00,0.68192,0.68195,0.68188,0.6819,105200001.0
2005-11-14 16:39:00,0.68199,0.68213,0.68199,0.68213,29500000.0
2005-11-14 16:40:00,0.68213,0.6822,0.6819,0.68208,122600001.0
2005-11-14 16:41:00,0.68216,0.68216,0.68197,0.682,108900002.0
2005-11-14 16:42:00,0.68206,0.68216,0.68184,0.68213,160599997.0
2005-11-14 16:43:00,0.6822,0.68225,0.6822,0.6822,61700001.0
2005-11-14 16:44:00,0.68227,0.68234,0.68217,0.68217,41200000.0
2005-11-14 16:45:00,0.68229,0.68238,0.68225,0.68225,86400000.0
2005-11-14 16:46:00,0.68233,0.68233,0.68222,0.68223,125100002.0
2005-11-14 16:47:00,0.68228,0.6823,0.68221,0.6823,80700000.0
2005-11-14 16:48:00,0.68233,0.68233,0.6821,0.68218,112699998.0
2005-11-14 16:49:00,0.68214,0.68216,0.68214,0.68216,46700002.0
2005-11-14 16:50:00,0.68218,0.68236,0.68218,0.68236,110100000.0
2005-11-14 16:51:00,0.68245,0.68245,0.68219,0.68219,90800001.0
2005-11-14 16:52:00,0.68237,0.68243,0.68233,0.68233,134200001.0
2005-11-14 16:53:00,0.68231,0.68239,0.68231,0.68239,50100000.0
2005-11-14 16:54:00,0.68211,0.68231,0.68189,0.68231,100699998.0
2005-11-14 16:55:00,0.68235,0.68235,0.68202,0.68208,118899999.0
2005-11-14 16:56:00,0.68243,0.68243,0.68235,0.68235,52800000.0
2005-11-14 16:57:00,0.68228,0.68232,0.68206,0.68232,46000001.0
2005-11-14 16:58:00,0.68232,0.68232,0.68223,0.68225,105699998.0
2005-11-14 16:59:00,0.68213,0.68226,0.68203,0.6821,96100001.0
2005-11-14 17:00:00,0.68205,0.6821,0.68189,0.68207,110400000.0
2005-11-14 17:01:00,0.68211,0.68211,0.68187,0.68197,86699999.0
2005-11-14 17:02:00,0.68202,0.68209,0.68199,0.68208,65400001.0
2005-11-14 17:03:00,0.6819,0.68223,0.6819,0.68221,50400000.0
2005-11-14 17:04:00,0.68218,0.68223,0.68212,0.68223,58100000.0
2005-11-14 17:05:00,0.68232,0.6824,0.68232,0.6824,42300000.0
2005-11-14 17:06:00,0.68226,0.68226,0.68176,0.6819,87800001.0
2005-11-14 17:07:00,0.68189,0.68189,0.68176,0.68185,103099998.0
2005-11-14 17:08:00,0.68187,0.68187,0.68168,0.68169,82099999.0
2005-11-14 17:09:00,0.68185,0.68197,0.68177,0.68197,90400000.0
2005-11-14 17:10:00,0.68171,0.68174,0.68131,0.68171,96400000.0
2005-11-14 17:11:00,0.68162,0.68187,0.68145,0.68157,107900002.0
2005-11-14 17:12:00,0.68183,0.68183,0.6817,0.6817,87900001.0
2005-11-14 17:13:00,0.68183,0.68191,0.68181,0.68181,93300000.0
2005-11-14 17:14:00,0.68171,0.68191,0.68171,0.6819,67900000.0
2005-11-14 17:15:00,0.68195,0.68195,0.68185,0.68185,61700000.0
2005-11-14 17:16:00,0.6819,0.68201,0.68188,0.68188,95600000.0
2005-11-14 17:17:00,0.68175,0.68185,0.68175,0.6818,51899999.0
2005-11-14 17:18:00,0.68176,0.68176,0.68147,0.68154,95100000.0
2005-11-14 17:19:00,0.68158,0.68163,0.6815,0.6815,52500000.0
2005-11-14 17:20:00,0.68168,0.68174,0.68163,0.68169,134699996.0
2005-11-14 17:21:00,0.68161,0.68167,0.68154,0.68167,78299999.0
2005-11-14 17:22:00,0.68162,0.68184,0.6816,0.68184,139700001.0
2005-11-14 17:23:00,0.68183,0.68187,0.68176,0.68187,100500000.0
2005-11-14 17:24:00,0.68181,0.68182,0.68169,0.68177,99100000.0
2005-11-14 17:25:00,0.68171,0.68182,0.68169,0.68182,93800000.0
2005-11-14 17:26:00,0.68185,0.68191,0.68177,0.68177,83399999.0
2005-11-14 17:27:00,0.68179,0.68179,0.68157,0.68157,120400000.0
2005-11-14 17:28:00,0.68162,0.68165,0.68154,0.68154,99200000.0
2005-11-14 17:29:00,0.68143,0.68143,0.68127,0.68136,94899998.0
2005-11-14 17:30:00,0.68135,0.68142,0.68132,0.68132,119800000.0
2005-11-14 17:31:00,0.68132,0.68162,0.68132,0.68158,106099998.0
2005-11-14 17:32:00,0.68152,0.68152,0.68125,0.68125,95300002.0
2005-11-14 17:33:00,0.68134,0.68145,0.68134,0.68145,45300001.0
2005-11-14 17:34:00,0.68152,0.68163,0.68145,0.68145,107500002.0
2005-11-14 17:35:00,0.6814,0.68145,0.6814,0.68142,42300000.0
2005-11-14 17:36:00,0.68128,0.68137,0.68122,0.68122,116500000.0
2005-11-14 17:37:00,0.68118,0.68118,0.68102,0.68107,32700000.0
2005-11-14 17:38:00,0.68104,0.68116,0.68096,0.68116,82999999.0
2005-11-14 17:39:00,0.68108,0.68108,0.68088,0.68096,41300000.0
2005-11-14 17:40:00,0.68086,0.68103,0.68086,0.68093,82500000.0
2005-11-14 17:41:00,0.68097,0.68108,0.6809,0.68099,103500002.0
2005-11-14 17:42:00,0.68066,0.68078,0.68045,0.6805,87100000.0
2005-11-14 17:43:00,0.68109,0.68116,0.68106,0.6811,84599999.0
2005-11-14 17:44:00,0.68112,0.68112,0.68104,0.68112,53299999.0
2005-11-14 17:45:00,0.6811,0.6811,0.68085,0.68107,100999999.0
2005-11-14 17:46:00,0.6813,0.6814,0.6813,0.6814,28000000.0
2005-11-14 17:47:00,0.68144,0.68163,0.68135,0.68158,82499998.0
2005-11-14 17:48:00,0.68167,0.68173,0.68164,0.68173,104899999.0
2005-11-14 17:49:00,0.68178,0.68191,0.68178,0.68191,16000000.0
2005-11-14 17:50:00,0.68189,0.68243,0.68189,0.68236,73400000.0
2005-11-14 17:51:00,0.6823,0.6824,0.68225,0.68225,83100000.0
2005-11-14 17:52:00,0.68227,0.6823,0.68215,0.68227,98699999.0
2005-11-14 17:53:00,0.68232,0.68232,0.68223,0.6823,91600002.0
2005-11-14 17:54:00,0.68223,0.68229,0.68223,0.68227,81700000.0
2005-11-14 17:55:00,0.68217,0.68218,0.68212,0.68218,39899999.0
2005-11-14 17:56:00,0.68182,0.682,0.68156,0.68158,60200000.0
2005-11-14 17:57:00,0.68212,0.68219,0.68212,0.68213,41500000.0
2005-11-14 17:58:00,0.68226,0.68233,0.68224,0.68224,112200002.0
2005-11-14 17:59:00,0.68206,0.68207,0.68186,0.68189,109300000.0
2005-11-14 18:00:00,0.68154,0.68154,0.68126,0.68126,126799996.0
2005-11-14 18:01:00,0.68135,0.68164,0.68135,0.68164,70100000.0
2005-11-14 18:02:00,0.68172,0.68172,0.6816,0.68161,79100001.0
2005-11-14 18:03:00,0.68161,0.68171,0.68159,0.68171,259299999.0
2005-11-14 18:04:00,0.68121,0.68142,0.68101,0.68117,184900002.0
2005-11-14 18:05:00,0.68172,0.68176,0.68153,0.68159,281999999.0
2005-11-14 18:06:00,0.6817,0.68175,0.68165,0.6817,114000001.0
2005-11-14 18:07:00,0.68168,0.68181,0.6816,0.6817,245999998.0
2005-11-14 18:08:00,0.68162,0.68168,0.68144,0.68144,69800000.0
2005-11-14 18:09:00,0.68147,0.68153,0.68129,0.68153,194800000.0
2005-11-14 18:10:00,0.6815,0.68155,0.68145,0.6815,163600000.0
2005-11-14 18:11:00,0.68146,0.68146,0.68134,0.6814,75500002.0
2005-11-14 18:12:00,0.6815,0.6815,0.68135,0.6814,55700000.0
2005-11-14 18:13:00,0.68142,0.68142,0.68128,0.68128,24800000.0
2005-11-14 18:14:00,0.6813,0.68134,0.68114,0.68114,88800000.0
2005-11-14 18:15:00,0.6811,0.68128,0.68105,0.68115,153799998.0
2005-11-14 18:16:00,0.68114,0.68121,0.68102,0.68121,338199998.0
2005-11-14 18:17:00,0.68116,0.68133,0.68112,0.68128,153700000.0
2005-11-14 18:18:00,0.68117,0.68122,0.6807,0.68111,355799997.0
2005-11-14 18:19:00,0.68112,0.68129,0.68107,0.68108,211399998.0
2005-11-14 18:20:00,0.681,0.68112,0.68095,0.68112,95600000.0
2005-11-14 18:21:00,0.68108,0.68112,0.68102,0.68112,187400001.0
2005-11-14 18:22:00,0.68115,0.68129,0.68114,0.68127,93300000.0
2005-11-14 18:23:00,0.68125,0.6815,0.68106,0.6815,321300002.0
2005-11-14 18:24:00,0.68155,0.68165,0.68145,0.68155,226300001.0
2005-11-14 18:25:00,0.6815,0.6815,0.68136,0.68139,184399999.0
2005-11-14 18:26:00,0.68134,0.68142,0.68128,0.68128,91299999.0
2005-11-14 18:27:00,0.68119,0.68125,0.68114,0.68118,325799999.0
2005-11-14 18:28:00,0.68106,0.68111,0.68088,0.68092,137999998.0
2005-11-14 18:29:00,0.68093,0.68098,0.68088,0.68095,211299999.0
2005-11-14 18:30:00,0.68066,0.68076,0.68042,0.68057,76400000.0
2005-11-14 18:31:00,0.68095,0.68117,0.68095,0.68117,175499997.0
2005-11-14 18:32:00,0.68125,0.68125,0.68108,0.68118,71000000.0
2005-11-14 18:33:00,0.68121,0.68121,0.681,0.68101,251300001.0
2005-11-14 18:34:00,0.6811,0.68128,0.6811,0.68124,118199998.0
2005-11-14 18:35:00,0.68128,0.68131,0.68124,0.68125,128999999.0
2005-11-14 18:36:00,0.68129,0.68129,0.68116,0.68116,218000001.0
2005-11-14 18:37:00,0.68117,0.68125,0.68106,0.68106,67800000.0
2005-11-14 18:38:00,0.68097,0.68099,0.68076,0.68079,129600001.0
2005-11-14 18:39:00,0.6807,0.6808,0.68065,0.68075,262799999.0
2005-11-14 18:40:00,0.68071,0.68077,0.68061,0.68077,103600000.0
2005-11-14 18:41:00,0.68072,0.68096,0.68069,0.68073,279000001.0
2005-11-14 18:42:00,0.68079,0.68079,0.68071,0.68077,121199999.0
2005-11-14 18:43:00,0.6807,0.68083,0.68052,0.68068,630600000.0
2005-11-14 18:44:00,0.68061,0.68061,0.68039,0.68046,269200000.0
2005-11-14 18:45:00,0.6805,0.6805,0.68032,0.6804,357800000.0
2005-11-14 18:46:00,0.68038,0.68041,0.68032,0.68032,172600001.0
2005-11-14 18:47:00,0.68035,0.68056,0.68035,0.68049,182299998.0
2005-11-14 18:48:00,0.68045,0.68045,0.68018,0.68018,168299999.0
2005-11-14 18:49:00,0.68032,0.68051,0.68032,0.68048,96500001.0
2005-11-14 18:50:00,0.68043,0.68043,0.68027,0.68034,121200003.0
2005-11-14 18:51:00,0.68026,0.6804,0.68026,0.6804,84499998.0
2005-11-14 18:52:00,0.68053,0.68053,0.68042,0.68048,86700000.0
2005-11-14 18:53:00,0.6805,0.6805,0.68041,0.68047,80400000.0
2005-11-14 18:54:00,0.68042,0.68042,0.68024,0.68024,61900000.0
2005-11-14 18:55:00,0.68033,0.68033,0.68007,0.68019,187299999.0
2005-11-14 18:56:00,0.68021,0.68022,0.68012,0.68012,99800000.0
2005-11-14 18:57:00,0.68004,0.68004,0.67986,0.67997,89399997.0
2005-11-14 18:58:00,0.67996,0.67999,0.67982,0.67982,64800000.0
2005-11-14 18:59:00,0.67963,0.6797,0.6795,0.67959,179199997.0
2005-11-14 19:00:00,0.6796,0.6796,0.67947,0.67951,107400000.0
2005-11-14 19:01:00,0.67964,0.67975,0.67964,0.67965,82600000.0
2005-11-14 19:02:00,0.67972,0.67977,0.67964,0.67977,71599999.0
2005-11-14 19:03:00,0.67975,0.67985,0.67975,0.6798,170900000.0
2005-11-14 19:04:00,0.67972,0.67982,0.6796,0.6796,122099999.0
2005-11-14 19:05:00,0.67924,0.67957,0.67922,0.67957,88100000.0
2005-11-14 19:06:00,0.67975,0.67978,0.67965,0.6797,230499997.0
2005-11-14 19:07:00,0.67957,0.6798,0.67923,0.67925,244000002.0
2005-11-14 19:08:00,0.67978,0.67984,0.6797,0.67977,96799998.0
2005-11-14 19:09:00,0.67985,0.67985,0.67938,0.67957,156399998.0
2005-11-14 19:10:00,0.67974,0.67983,0.67974,0.67979,65500000.0
2005-11-14 19:11:00,0.67975,0.67981,0.67972,0.67973,96299999.0
2005-11-14 19:12:00,0.67966,0.67979,0.67966,0.67971,57100000.0
2005-11-14 19:13:00,0.67986,0.68026,0.67986,0.68012,85499999.0
2005-11-14 19:14:00,0.68012,0.68012,0.68,0.68,63900001.0
2005-11-14 19:15:00,0.68,0.68009,0.68,0.68008,74400000.0
2005-11-14 19:16:00,0.68008,0.68026,0.68008,0.68026,37300000.0
2005-11-14 19:17:00,0.68017,0.68019,0.67997,0.68008,142399999.0
2005-11-14 19:18:00,0.67979,0.67996,0.67974,0.67989,129400003.0
2005-11-14 19:19:00,0.68007,0.68031,0.68007,0.68031,73300000.0
2005-11-14 19:20:00,0.68025,0.68025,0.67996,0.68011,163800002.0
2005-11-14 19:21:00,0.68022,0.6803,0.68013,0.6803,94700000.0
2005-11-14 19:22:00,0.68027,0.68034,0.68023,0.68034,125499999.0
2005-11-14 19:23:00,0.68023,0.68034,0.68023,0.68024,82499999.0
2005-11-14 19:24:00,0.68016,0.68023,0.68006,0.68015,62700000.0
2005-11-14 19:25:00,0.68021,0.68029,0.67997,0.68024,129499998.0
2005-11-14 19:26:00,0.6802,0.68032,0.6802,0.68032,49000000.0
2005-11-14 19:27:00,0.6803,0.68037,0.68018,0.68023,132600000.0
2005-11-14 19:28:00,0.68016,0.68044,0.67985,0.67985,190699998.0
2005-11-14 19:29:00,0.68025,0.68035,0.6802,0.6803,58200000.0
2005-11-14 19:30:00,0.68038,0.68052,0.68038,0.68052,61700000.0
2005-11-14 19:31:00,0.6806,0.68064,0.68048,0.68064,86100000.0
2005-11-14 19:32:00,0.68068,0.68085,0.68065,0.68074,137700001.0
2005-11-14 19:33:00,0.68077,0.68089,0.68073,0.68079,52600000.0
2005-11-14 19:34:00,0.68077,0.68083,0.68067,0.68083,148700001.0
2005-11-14 19:35:00,0.68085,0.6809,0.68075,0.68085,163599998.0
2005-11-14 19:36:00,0.68088,0.68113,0.68088,0.68094,158000000.0
2005-11-14 19:37:00,0.68095,0.68107,0.68095,0.68098,72999999.0
2005-11-14 19:38:00,0.68077,0.6809,0.68066,0.6809,124500001.0
2005-11-14 19:39:00,0.68102,0.68104,0.68091,0.68091,242300000.0
2005-11-14 19:40:00,0.68101,0.68104,0.68096,0.681,62200000.0
2005-11-14 19:41:00,0.68105,0.68115,0.68105,0.68105,62800000.0
2005-11-14 19:42:00,0.68099,0.68102,0.68088,0.68088,131500001.0
2005-11-14 19:43:00,0.68068,0.68087,0.68053,0.68053,84000000.0
2005-11-14 19:44:00,0.68095,0.68095,0.68043,0.68077,106900000.0
2005-11-14 19:45:00,0.68098,0.68112,0.68097,0.681,69200001.0
2005-11-14 19:46:00,0.68079,0.68084,0.68056,0.6808,66899999.0
2005-11-14 19:47:00,0.68089,0.68093,0.68053,0.68053,126000001.0
2005-11-14 19:48:00,0.68093,0.68103,0.68093,0.681,84400000.0
2005-11-14 19:49:00,0.68093,0.681,0.68071,0.68071,125299998.0
2005-11-14 19:50:00,0.68063,0.68076,0.68039,0.68055,134399999.0
2005-11-14 19:51:00,0.68096,0.68107,0.68095,0.68103,141600001.0
2005-11-14 19:52:00,0.68082,0.6809,0.68054,0.6806,129399999.0
2005-11-14 19:53:00,0.68056,0.68089,0.68054,0.68086,113799999.0
2005-11-14 19:54:00,0.68098,0.68106,0.68097,0.68097,158599999.0
2005-11-14 19:55:00,0.68087,0.68102,0.68087,0.68102,270899997.0
2005-11-14 19:56:00,0.68102,0.68108,0.6809,0.68099,240599996.0
2005-11-14 19:57:00,0.68102,0.68102,0.68089,0.68097,130200000.0
2005-11-14 19:58:00,0.68102,0.68102,0.68087,0.68092,227600002.0
2005-11-14 19:59:00,0.68091,0.68099,0.68079,0.68079,100499999.0
2005-11-14 20:00:00,0.68082,0.68111,0.6808,0.6808,290200001.0
2005-11-14 20:01:00,0.68082,0.68108,0.68079,0.68108,123400001.0
2005-11-14 20:02:00,0.68108,0.68108,0.68082,0.68082,80900001.0
2005-11-14 20:03:00,0.68094,0.68105,0.68091,0.68105,80600001.0
2005-11-14 20:04:00,0.68085,0.68102,0.68062,0.6807,109700000.0
2005-11-14 20:05:00,0.68106,0.68109,0.68077,0.68093,243300002.0
2005-11-14 20:06:00,0.68093,0.68105,0.68087,0.68095,305499999.0
2005-11-14 20:07:00,0.68091,0.68093,0.68082,0.68082,74000000.0
2005-11-14 20:08:00,0.6809,0.68095,0.6809,0.68092,116100001.0
2005-11-14 20:09:00,0.68099,0.68115,0.68083,0.68108,168500001.0
2005-11-14 20:10:00,0.68106,0.68118,0.68104,0.68114,166100001.0
2005-11-14 20:11:00,0.68105,0.68105,0.68087,0.68087,79500001.0
2005-11-14 20:12:00,0.68092,0.68106,0.68092,0.68092,74800001.0
2005-11-14 20:13:00,0.68095,0.68095,0.68056,0.6808,101399999.0
2005-11-14 20:14:00,0.68089,0.68104,0.68077,0.68104,233600003.0
2005-11-14 20:15:00,0.681,0.68112,0.68099,0.68112,35000000.0
2005-11-14 20:16:00,0.68115,0.68125,0.68105,0.68105,452799997.0
2005-11-14 20:17:00,0.68104,0.68122,0.68104,0.68109,206199999.0
2005-11-14 20:18:00,0.681,0.68102,0.6809,0.68102,107600001.0
2005-11-14 20:19:00,0.68101,0.68102,0.68092,0.68102,93400001.0
2005-11-14 20:20:00,0.68114,0.68114,0.68104,0.6811,64200001.0
2005-11-14 20:21:00,0.6811,0.68115,0.68108,0.68114,67799999.0
2005-11-14 20:22:00,0.68112,0.68113,0.68102,0.68113,171300001.0
2005-11-14 20:23:00,0.68115,0.68118,0.68101,0.68113,43800000.0
2005-11-14 20:24:00,0.68105,0.68105,0.68075,0.68105,124799999.0
2005-11-14 20:25:00,0.68105,0.68108,0.68095,0.681,100400001.0
2005-11-14 20:26:00,0.68105,0.68111,0.68049,0.68049,72300000.0
2005-11-14 20:27:00,0.681,0.68105,0.681,0.68105,136299999.0
2005-11-14 20:28:00,0.68105,0.68105,0.681,0.68105,28700000.0
2005-11-14 20:29:00,0.68078,0.68104,0.68067,0.68104,189500000.0
2005-11-14 20:30:00,0.68105,0.68115,0.681,0.68114,273100000.0
2005-11-14 20:31:00,0.68115,0.68115,0.68099,0.68105,200899998.0
2005-11-14 20:32:00,0.68093,0.68113,0.68093,0.6811,153699998.0
2005-11-14 20:33:00,0.68111,0.6812,0.68108,0.68108,158600000.0
2005-11-14 20:34:00,0.68115,0.68115,0.68108,0.68115,86200000.0
2005-11-14 20:35:00,0.68109,0.68109,0.68081,0.68081,89699999.0
2005-11-14 20:36:00,0.68076,0.68076,0.68037,0.68058,131300001.0
2005-11-14 20:37:00,0.68085,0.6811,0.68085,0.68106,185899997.0
2005-11-14 20:38:00,0.68076,0.68093,0.68056,0.68072,107400000.0
2005-11-14 20:39:00,0.68109,0.68112,0.68105,0.68108,66699999.0
2005-11-14 20:40:00,0.68095,0.68102,0.68077,0.68095,224399995.0
2005-11-14 20:41:00,0.68097,0.68102,0.6809,0.6809,183100002.0
2005-11-14 20:42:00,0.68071,0.68071,0.68049,0.68056,81200001.0
2005-11-14 20:43:00,0.68061,0.68067,0.68056,0.68065,124400001.0
2005-11-14 20:44:00,0.68065,0.68075,0.68065,0.68075,13600000.0
2005-11-14 20:45:00,0.6803,0.68047,0.68019,0.68027,124000001.0
2005-11-14 20:46:00,0.68042,0.68061,0.68015,0.68027,120599999.0
2005-11-14 20:47:00,0.68031,0.68042,0.6802,0.68028,93099999.0
2005-11-14 20:48:00,0.68065,0.68077,0.68065,0.68073,100000000.0
2005-11-14 20:49:00,0.68075,0.68083,0.68065,0.68072,111800000.0
2005-11-14 20:50:00,0.68044,0.6806,0.68012,0.68017,149699998.0
2005-11-14 20:51:00,0.68057,0.68068,0.68051,0.6806,131500001.0
2005-11-14 20:52:00,0.6803,0.68058,0.68014,0.68014,105300001.0
2005-11-14 20:53:00,0.68069,0.68083,0.68068,0.68079,283400001.0
2005-11-14 20:54:00,0.6808,0.68085,0.68075,0.68085,223400000.0
2005-11-14 20:55:00,0.68056,0.68058,0.68022,0.68024,121800000.0
2005-11-14 20:56:00,0.68075,0.68086,0.68052,0.68076,117699998.0
2005-11-14 20:57:00,0.6807,0.6808,0.68055,0.6807,46500000.0
2005-11-14 20:58:00,0.6803,0.68048,0.68016,0.68039,266000001.0
2005-11-14 20:59:00,0.68045,0.68062,0.68021,0.6803,179600002.0
2005-11-14 21:00:00,0.68036,0.68059,0.68028,0.68033,232399999.0
2005-11-14 21:01:00,0.68015,0.68055,0.68015,0.68031,79000000.0
2005-11-14 21:02:00,0.68068,0.68073,0.68062,0.68062,106799998.0
2005-11-14 21:03:00,0.68058,0.68058,0.68027,0.68041,125700002.0
2005-11-14 21:04:00,0.68029,0.68034,0.68025,0.6803,102600000.0
2005-11-14 21:05:00,0.68036,0.68043,0.68026,0.68038,122100000.0
2005-11-14 21:06:00,0.68013,0.68039,0.68005,0.68005,103700000.0
2005-11-14 21:07:00,0.68042,0.68042,0.68031,0.68031,49300000.0
2005-11-14 21:08:00,0.67999,0.68008,0.67978,0.67995,175699996.0
2005-11-14 21:09:00,0.68031,0.68042,0.68027,0.68042,141000001.0
2005-11-14 21:10:00,0.68042,0.68053,0.68042,0.68053,54999999.0
2005-11-14 21:11:00,0.68053,0.68072,0.68053,0.68063,73700000.0
2005-11-14 21:12:00,0.68056,0.6808,0.68056,0.6808,87600000.0
2005-11-14 21:13:00,0.68078,0.6809,0.68076,0.68088,103400000.0
2005-11-14 21:14:00,0.68082,0.6809,0.68063,0.6809,93700001.0
2005-11-14 21:15:00,0.68079,0.68096,0.68071,0.68079,222799999.0
2005-11-14 21:16:00,0.68088,0.68088,0.6804,0.68067,106800000.0
2005-11-14 21:17:00,0.68085,0.681,0.68076,0.68095,206599999.0
2005-11-14 21:18:00,0.68085,0.68085,0.68075,0.68082,131199999.0
2005-11-14 21:19:00,0.68062,0.6809,0.68062,0.68087,150300001.0
2005-11-14 21:20:00,0.6809,0.6809,0.68037,0.68065,210299998.0
2005-11-14 21:21:00,0.68085,0.68085,0.68075,0.68085,106000000.0
2005-11-14 21:22:00,0.68056,0.68067,0.68049,0.6806,123100001.0
2005-11-14 21:23:00,0.68077,0.68083,0.6807,0.68083,182099999.0
2005-11-14 21:24:00,0.68088,0.68092,0.68076,0.68079,123000001.0
2005-11-14 21:25:00,0.6806,0.6808,0.68051,0.68051,145199999.0
2005-11-14 21:26:00,0.6808,0.68083,0.68072,0.68078,102499998.0
2005-11-14 21:27:00,0.68075,0.68084,0.6804,0.6806,84199999.0
2005-11-14 21:28:00,0.68055,0.68076,0.68042,0.68056,138600000.0
2005-11-14 21:29:00,0.6807,0.68075,0.68055,0.68065,173500000.0
2005-11-14 21:30:00,0.6807,0.68081,0.68044,0.68058,120999997.0
2005-11-14 21:31:00,0.68054,0.68065,0.68033,0.68043,109499999.0
2005-11-14 21:32:00,0.68043,0.68065,0.68022,0.6804,123900000.0
2005-11-14 21:33:00,0.68022,0.68062,0.68022,0.68032,98800001.0
2005-11-14 21:34:00,0.68077,0.6808,0.6807,0.68079,112200001.0
2005-11-14 21:35:00,0.68049,0.68063,0.68021,0.68035,239699998.0
2005-11-14 21:36:00,0.68079,0.68088,0.68069,0.68077,231599997.0
2005-11-14 21:37:00,0.68074,0.68083,0.68074,0.68083,142999998.0
2005-11-14 21:38:00,0.68069,0.6807,0.68035,0.68059,114999998.0
2005-11-14 21:39:00,0.6807,0.68076,0.68028,0.68052,89500000.0
2005-11-14 21:40:00,0.68061,0.68064,0.68016,0.68063,196500004.0
2005-11-14 21:41:00,0.6808,0.68085,0.68075,0.68085,113200000.0
2005-11-14 21:42:00,0.68051,0.68064,0.6803,0.6803,86100000.0
2005-11-14 21:43:00,0.6806,0.68076,0.68034,0.68035,104500000.0
2005-11-14 21:44:00,0.68085,0.68085,0.68065,0.68065,83400001.0
2005-11-14 21:45:00,0.68075,0.68075,0.68059,0.68068,124899999.0
2005-11-14 21:46:00,0.68062,0.68062,0.68049,0.68056,76500000.0
2005-11-14 21:47:00,0.68035,0.68035,0.67976,0.67977,102000000.0
2005-11-14 21:48:00,0.67961,0.67971,0.67919,0.67939,144100002.0
2005-11-14 21:49:00,0.67923,0.67943,0.67912,0.67941,81500000.0
2005-11-14 21:50:00,0.67964,0.67987,0.67964,0.67987,95600000.0
2005-11-14 21:51:00,0.6799,0.68,0.67987,0.67989,90100000.0
2005-11-14 21:52:00,0.67984,0.68003,0.67984,0.68002,59700000.0
2005-11-14 21:53:00,0.67976,0.67991,0.67963,0.6798,105000000.0
2005-11-14 21:54:00,0.68005,0.68005,0.67995,0.68,106900000.0
2005-11-14 21:55:00,0.68,0.68005,0.67998,0.68,57700000.0
2005-11-14 21:56:00,0.67989,0.67989,0.67957,0.67962,84700001.0
2005-11-14 21:57:00,0.68002,0.68017,0.67995,0.68017,203800002.0
2005-11-14 21:58:00,0.6802,0.68025,0.6802,0.68025,44999999.0
2005-11-14 21:59:00,0.67982,0.68009,0.67982,0.67991,59700000.0
2005-11-14 22:00:00,0.67997,0.68003,0.67986,0.67999,62000001.0
2005-11-14 22:01:00,0.68003,0.68005,0.6797,0.6797,132099999.0
2005-11-14 22:02:00,0.67971,0.68002,0.67963,0.67968,143800000.0
2005-11-14 22:03:00,0.67994,0.68002,0.67952,0.67961,125999999.0
2005-11-14 22:04:00,0.67953,0.67973,0.67938,0.67951,159700001.0
2005-11-14 22:05:00,0.67937,0.67963,0.67934,0.67951,112499999.0
2005-11-14 22:06:00,0.67936,0.67968,0.67935,0.67939,95399998.0
2005-11-14 22:07:00,0.67929,0.67956,0.67929,0.67933,64500000.0
2005-11-14 22:08:00,0.67951,0.67967,0.67935,0.67967,92800000.0
2005-11-14 22:09:00,0.67947,0.6797,0.67943,0.67955,118800001.0
2005-11-14 22:10:00,0.67944,0.67966,0.67935,0.67961,94299997.0
2005-11-14 22:11:00,0.67959,0.6798,0.67945,0.67968,103300001.0
2005-11-14 22:12:00,0.67977,0.67985,0.67952,0.67983,126299998.0
2005-11-14 22:13:00,0.67971,0.67975,0.67948,0.67967,101200000.0
2005-11-14 22:14:00,0.6798,0.67984,0.67944,0.67945,115000000.0
2005-11-14 22:15:00,0.67969,0.6798,0.67954,0.67955,131900000.0
2005-11-14 22:16:00,0.67955,0.67972,0.67938,0.6794,163700001.0
2005-11-14 22:17:00,0.67962,0.67964,0.67939,0.67945,91600000.0
2005-11-14 22:18:00,0.67953,0.67964,0.67937,0.67937,66599999.0
2005-11-14 22:19:00,0.6795,0.67967,0.67929,0.67945,124799998.0
2005-11-14 22:20:00,0.67959,0.6798,0.6795,0.67962,85900000.0
2005-11-14 22:21:00,0.67963,0.67991,0.67962,0.67987,94800000.0
2005-11-14 22:22:00,0.67989,0.68005,0.6797,0.67994,89400000.0
2005-11-14 22:23:00,0.67992,0.68004,0.67972,0.67988,107299999.0
2005-11-14 22:24:00,0.67972,0.68003,0.6796,0.67969,186000000.0
2005-11-14 22:25:00,0.67953,0.67999,0.67953,0.67982,102900000.0
2005-11-14 22:26:00,0.67974,0.68002,0.67971,0.68002,87600000.0
2005-11-14 22:27:00,0.6796,0.68025,0.6796,0.68009,89400000.0
2005-11-14 22:28:00,0.67996,0.6802,0.67971,0.68013,119200002.0
2005-11-14 22:29:00,0.67999,0.68015,0.67973,0.67983,103100000.0
2005-11-14 22:30:00,0.67999,0.68012,0.67965,0.6798,150699997.0
2005-11-14 22:31:00,0.67994,0.68004,0.67966,0.6797,103000001.0
2005-11-14 22:32:00,0.6799,0.67994,0.67963,0.67972,92200000.0
2005-11-14 22:33:00,0.67958,0.68,0.67958,0.67995,103500001.0
2005-11-14 22:34:00,0.67978,0.67991,0.67954,0.67972,127799996.0
2005-11-14 22:35:00,0.67986,0.67995,0.67958,0.67958,115799999.0
2005-11-14 22:36:00,0.67957,0.67997,0.67957,0.67997,158500000.0
2005-11-14 22:37:00,0.67989,0.68012,0.67976,0.68011,64700000.0
2005-11-14 22:38:00,0.68031,0.68031,0.6798,0.67998,135400000.0
2005-11-14 22:39:00,0.67993,0.6802,0.67993,0.68005,128600000.0
2005-11-14 22:40:00,0.68001,0.68007,0.6798,0.67983,101600001.0
2005-11-14 22:41:00,0.67986,0.68019,0.6798,0.6801,105099999.0
2005-11-14 22:42:00,0.67984,0.68023,0.67977,0.68021,99100000.0
2005-11-14 22:43:00,0.68012,0.68028,0.67971,0.68011,189100003.0
2005-11-14 22:44:00,0.68021,0.68048,0.67989,0.6804,175600000.0
2005-11-14 22:45:00,0.68021,0.68036,0.67995,0.67995,160400001.0
2005-11-14 22:46:00,0.68025,0.68026,0.67969,0.68003,212600001.0
2005-11-14 22:47:00,0.67992,0.68016,0.67984,0.6801,105500002.0
2005-11-14 22:48:00,0.6801,0.68018,0.67976,0.67991,87800000.0
2005-11-14 22:49:00,0.68011,0.68027,0.67988,0.68009,130000001.0
2005-11-14 22:50:00,0.68022,0.68022,0.67941,0.67971,185300002.0
2005-11-14 22:51:00,0.67976,0.68016,0.67976,0.67988,183199999.0
2005-11-14 22:52:00,0.68002,0.68023,0.67984,0.67999,55900000.0
2005-11-14 22:53:00,0.68026,0.68026,0.67984,0.68,54500001.0
2005-11-14 22:54:00,0.68008,0.68015,0.67982,0.67982,105399999.0
2005-11-14 22:55:00,0.67981,0.68021,0.6798,0.6798,154699997.0
2005-11-14 22:56:00,0.68019,0.68019,0.67976,0.67976,89900000.0
2005-11-14 22:57:00,0.67968,0.6802,0.67968,0.6801,128499999.0
2005-11-14 22:58:00,0.68012,0.68018,0.6797,0.6797,86100000.0
2005-11-14 22:59:00,0.67958,0.68001,0.67956,0.67956,188500002.0
2005-11-14 23:00:00,0.67982,0.68003,0.67971,0.68003,90900001.0
2005-11-14 23:01:00,0.67998,0.68014,0.67984,0.67985,105999998.0
2005-11-14 23:02:00,0.67995,0.68015,0.67981,0.68013,92699999.0
2005-11-14 23:03:00,0.68018,0.68018,0.67987,0.6799,63500000.0
2005-11-14 23:04:00,0.68002,0.68021,0.67981,0.68004,170799998.0
2005-11-14 23:05:00,0.67997,0.6801,0.6798,0.67988,69200001.0
2005-11-14 23:06:00,0.67987,0.68003,0.67968,0.67972,100000002.0
2005-11-14 23:07:00,0.67979,0.68021,0.67966,0.67992,96599999.0
2005-11-14 23:08:00,0.67988,0.68015,0.67971,0.67996,80500001.0
2005-11-14 23:09:00,0.67997,0.6801,0.67969,0.67969,98999998.0
2005-11-14 23:10:00,0.67966,0.68,0.67964,0.67974,91800001.0
2005-11-14 23:11:00,0.67982,0.68005,0.67964,0.67984,171300002.0
2005-11-14 23:12:00,0.67982,0.68001,0.67969,0.67998,161099998.0
2005-11-14 23:13:00,0.67987,0.67995,0.67968,0.67994,82900001.0
2005-11-14 23:14:00,0.67984,0.6799,0.67968,0.67968,73299999.0
2005-11-14 23:15:00,0.67967,0.68,0.67962,0.67991,142599999.0
2005-11-14 23:16:00,0.67999,0.68013,0.67964,0.67983,154099999.0
2005-11-14 23:17:00,0.67984,0.68001,0.67977,0.67989,76800000.0
2005-11-14 23:18:00,0.67979,0.67998,0.67958,0.67996,95000000.0
2005-11-14 23:19:00,0.67999,0.68002,0.67971,0.67982,67000000.0
2005-11-14 23:20:00,0.67985,0.68005,0.67969,0.67997,70900001.0
2005-11-14 23:21:00,0.6797,0.67989,0.67967,0.67981,161300002.0
2005-11-14 23:22:00,0.67976,0.67999,0.67971,0.67995,118400001.0
2005-11-14 23:23:00,0.67987,0.68004,0.67938,0.67941,114100000.0
2005-11-14 23:24:00,0.67944,0.67965,0.67924,0.67924,116199998.0
2005-11-14 23:25:00,0.67969,0.67978,0.67924,0.67944,72000000.0
2005-11-14 23:26:00,0.67972,0.67978,0.67939,0.67949,99399999.0
2005-11-14 23:27:00,0.67967,0.67967,0.67922,0.67938,111600002.0
2005-11-14 23:28:00,0.67924,0.6794,0.67904,0.6792,91200000.0
2005-11-14 23:29:00,0.67908,0.67925,0.67893,0.67925,94100000.0
2005-11-14 23:30:00,0.67905,0.67922,0.6788,0.6788,73400000.0
2005-11-14 23:31:00,0.67913,0.67932,0.67897,0.67929,155400003.0
2005-11-14 23:32:00,0.67914,0.67924,0.6789,0.6792,126299999.0
2005-11-14 23:33:00,0.67912,0.67924,0.67888,0.67916,119300000.0
2005-11-14 23:34:00,0.67923,0.67932,0.67889,0.67889,95399999.0
2005-11-14 23:35:00,0.67931,0.67931,0.67898,0.67915,62399999.0
2005-11-14 23:36:00,0.67906,0.67925,0.67899,0.67908,104899999.0
2005-11-14 23:37:00,0.67922,0.67928,0.67903,0.67928,129200001.0
2005-11-14 23:38:00,0.67936,0.67937,0.67898,0.67911,113199999.0
2005-11-14 23:39:00,0.67896,0.67942,0.67887,0.67932,60400000.0
2005-11-14 23:40:00,0.67939,0.67949,0.67923,0.67938,132899998.0
2005-11-14 23:41:00,0.67938,0.67959,0.67928,0.67939,110400001.0
2005-11-14 23:42:00,0.67916,0.67979,0.67916,0.67976,108200000.0
2005-11-14 23:43:00,0.67962,0.67984,0.67952,0.67959,192699997.0
2005-11-14 23:44:00,0.67953,0.67961,0.67924,0.6794,126900000.0
2005-11-14 23:45:00,0.67996,0.68037,0.67883,0.67898,109100000.0
2005-11-14 23:46:00,0.67905,0.67918,0.67841,0.67856,171899999.0
2005-11-14 23:47:00,0.67801,0.67875,0.67797,0.67865,90900000.0
2005-11-14 23:48:00,0.67864,0.67879,0.67834,0.67838,104799999.0
2005-11-14 23:49:00,0.67845,0.67873,0.67835,0.67865,106000000.0
2005-11-14 23:50:00,0.67853,0.67861,0.67834,0.67839,141500001.0
2005-11-14 23:51:00,0.6787,0.6787,0.67838,0.67856,140499999.0
2005-11-14 23:52:00,0.67861,0.67883,0.6784,0.67864,92300000.0
2005-11-14 23:53:00,0.6785,0.67864,0.67836,0.67836,86899998.0
2005-11-14 23:54:00,0.67838,0.67865,0.67824,0.67861,82799999.0
2005-11-14 23:55:00,0.67864,0.6787,0.67824,0.67824,58000000.0
2005-11-14 23:56:00,0.67848,0.67859,0.67834,0.67847,114699998.0
2005-11-14 23:57:00,0.67829,0.67839,0.67789,0.67789,58900000.0
2005-11-14 23:58:00,0.6781,0.67847,0.67803,0.67847,84300000.0
2005-11-14 23:59:00,0.67818,0.67842,0.67813,0.6783,77500000.0
2005-11-15 00:00:00,0.67834,0.67848,0.67801,0.67818,151400000.0
2005-11-15 00:01:00,0.67832,0.67832,0.67789,0.67803,128499999.0
2005-11-15 00:02:00,0.67798,0.67813,0.67784,0.67784,78100000.0
2005-11-15 00:03:00,0.67779,0.67801,0.67773,0.67793,94500001.0
2005-11-15 00:04:00,0.67773,0.6781,0.67773,0.67788,85399999.0
2005-11-15 00:05:00,0.67812,0.67819,0.67787,0.67811,96499999.0
2005-11-15 00:06:00,0.67805,0.67805,0.67775,0.6778,120300000.0
2005-11-15 00:07:00,0.67773,0.67806,0.67769,0.67792,101100001.0
2005-11-15 00:08:00,0.67784,0.67798,0.67733,0.67736,125600002.0
2005-11-15 00:09:00,0.67749,0.67786,0.67749,0.67768,58900000.0
2005-11-15 00:10:00,0.6778,0.67797,0.67774,0.6779,102399999.0
2005-11-15 00:11:00,0.67775,0.67787,0.67752,0.67768,89900002.0
2005-11-15 00:12:00,0.67756,0.67774,0.67749,0.67772,163300000.0
2005-11-15 00:13:00,0.6778,0.67785,0.67743,0.67757,53400000.0
2005-11-15 00:14:00,0.67759,0.67775,0.67739,0.67762,106200000.0
2005-11-15 00:15:00,0.67759,0.67773,0.67746,0.67765,83600000.0
2005-11-15 00:16:00,0.67771,0.67772,0.67735,0.6774,82900001.0
2005-11-15 00:17:00,0.67754,0.67786,0.67754,0.67785,91900001.0
2005-11-15 00:18:00,0.67791,0.67795,0.67763,0.67781,97000001.0
2005-11-15 00:19:00,0.67768,0.67789,0.67755,0.6776,137900001.0
2005-11-15 00:20:00,0.67758,0.67811,0.67747,0.67795,87800000.0
2005-11-15 00:21:00,0.67768,0.67805,0.67768,0.67805,71900001.0
2005-11-15 00:22:00,0.67775,0.67792,0.67759,0.67775,126400000.0
2005-11-15 00:23:00,0.67763,0.67777,0.67757,0.67777,75599999.0
2005-11-15 00:24:00,0.67794,0.67794,0.67754,0.67758,91499999.0
2005-11-15 00:25:00,0.67786,0.67786,0.67748,0.67748,118899998.0
2005-11-15 00:26:00,0.67769,0.67784,0.67745,0.67758,138700001.0
2005-11-15 00:27:00,0.67991,0.67991,0.67828,0.67828,44600000.0
2005-11-15 00:28:00,0.67774,0.67774,0.67739,0.67745,154900001.0
2005-11-15 00:29:00,0.67786,0.678,0.67786,0.67792,77799999.0
2005-11-15 00:30:00,0.67807,0.67808,0.67782,0.67782,58999999.0
2005-11-15 00:31:00,0.67798,0.67798,0.67773,0.67773,86300000.0
2005-11-15 00:32:00,0.679,0.6794,0.679,0.6792,83800000.0
2005-11-15 00:33:00,0.6792,0.6793,0.6789,0.6789,83800000.0
2005-11-15 00:34:00,0.67756,0.67786,0.67743,0.67777,83800000.0
2005-11-15 00:35:00,0.67781,0.67795,0.67781,0.67795,56700000.0
2005-11-15 00:36:00,0.67803,0.67804,0.67794,0.67797,114800000.0
2005-11-15 00:37:00,0.67775,0.67797,0.67775,0.67794,147700002.0
2005-11-15 00:38:00,0.67801,0.67802,0.67788,0.67802,49500001.0
2005-11-15 00:39:00,0.67805,0.67805,0.67795,0.67805,88500000.0
2005-11-15 00:40:00,0.67798,0.67798,0.67791,0.67791,89400001.0
2005-11-15 00:41:00,0.67795,0.67795,0.67775,0.6779,71800000.0
2005-11-15 00:42:00,0.67788,0.67793,0.67782,0.67782,48000000.0
2005-11-15 00:43:00,0.67785,0.67785,0.67775,0.67778,55100001.0
2005-11-15 00:44:00,0.67788,0.67793,0.67784,0.67785,96099998.0
2005-11-15 00:45:00,0.67757,0.67764,0.67748,0.67756,94100000.0
2005-11-15 00:46:00,0.67754,0.67769,0.67745,0.67745,92699999.0
2005-11-15 00:47:00,0.67799,0.67799,0.67796,0.67796,7800000.0
2005-11-15 00:48:00,0.67792,0.67805,0.67761,0.67795,85400000.0
2005-11-15 00:49:00,0.67807,0.6781,0.67801,0.67807,102100002.0
2005-11-15 00:50:00,0.67799,0.67801,0.67789,0.67799,57200000.0
2005-11-15 00:51:00,0.67794,0.678,0.67788,0.67788,92100002.0
2005-11-15 00:52:00,0.67776,0.67779,0.67764,0.67772,93200000.0
2005-11-15 00:53:00,0.67769,0.67777,0.67755,0.67777,65700000.0
2005-11-15 00:54:00,0.67781,0.67801,0.67777,0.67801,95699999.0
2005-11-15 00:55:00,0.67807,0.67811,0.67807,0.67808,65600000.0
2005-11-15 00:56:00,0.67807,0.67811,0.67803,0.67811,88199998.0
2005-11-15 00:57:00,0.67815,0.6782,0.67814,0.67814,73399999.0
2005-11-15 00:58:00,0.67827,0.67898,0.67827,0.67898,162699997.0
2005-11-15 00:59:00,0.67896,0.67896,0.67873,0.67873,119999998.0
2005-11-15 01:00:00,0.67845,0.67853,0.6783,0.67836,135500000.0
2005-11-15 01:01:00,0.67874,0.67886,0.67874,0.67886,7000000.0
2005-11-15 01:02:00,0.67878,0.67878,0.67859,0.6786,95300000.0
2005-11-15 01:03:00,0.67811,0.67852,0.67803,0.67811,115500000.0
2005-11-15 01:04:00,0.67851,0.67852,0.67834,0.67852,58900000.0
2005-11-15 01:05:00,0.67839,0.67842,0.67826,0.67842,92499998.0
2005-11-15 01:06:00,0.6784,0.67851,0.67835,0.67838,75200001.0
2005-11-15 01:07:00,0.67837,0.67846,0.67823,0.67839,112799999.0
2005-11-15 01:08:00,0.67844,0.67853,0.67844,0.67853,31999999.0
2005-11-15 01:09:00,0.67865,0.67865,0.67855,0.67862,98300001.0
2005-11-15 01:10:00,0.67858,0.67867,0.67858,0.67867,73800000.0
2005-11-15 01:11:00,0.67876,0.67898,0.67875,0.67875,69899999.0
2005-11-15 01:12:00,0.67882,0.679,0.67882,0.67891,122099997.0
2005-11-15 01:13:00,0.67902,0.67902,0.67886,0.67894,105800000.0
2005-11-15 01:14:00,0.67885,0.6789,0.67871,0.67871,67700000.0
2005-11-15 01:15:00,0.67841,0.67862,0.67827,0.67841,111200002.0
2005-11-15 01:16:00,0.6787,0.67875,0.6787,0.67873,54900001.0
2005-11-15 01:17:00,0.67879,0.67881,0.67879,0.67881,13600000.0
2005-11-15 01:18:00,0.67892,0.67892,0.67878,0.67892,137400000.0
2005-11-15 01:19:00,0.67885,0.67904,0.67885,0.67902,56700000.0
2005-11-15 01:20:00,0.67907,0.67933,0.67907,0.67933,21300000.0
2005-11-15 01:21:00,0.67934,0.67943,0.67934,0.67938,46900000.0
2005-11-15 01:22:00,0.67921,0.67922,0.67915,0.67915,37400000.0
2005-11-15 01:23:00,0.67903,0.67907,0.67897,0.67902,131900002.0
2005-11-15 01:24:00,0.679,0.67902,0.67892,0.67898,93900001.0
2005-11-15 01:25:00,0.67857,0.67864,0.67852,0.67861,84400000.0
2005-11-15 01:26:00,0.67894,0.67894,0.67871,0.67877,87700000.0
2005-11-15 01:27:00,0.6787,0.67892,0.67862,0.67892,89900000.0
2005-11-15 01:28:00,0.67882,0.67882,0.67856,0.67866,86500000.0
2005-11-15 01:29:00,0.67883,0.67883,0.67874,0.67874,20600000.0
2005-11-15 01:30:00,0.67823,0.67865,0.67821,0.67855,170600002.0
2005-11-15 01:31:00,0.67874,0.67885,0.67869,0.67882,89500001.0
2005-11-15 01:32:00,0.67876,0.67876,0.67861,0.67861,105000000.0
2005-11-15 01:33:00,0.67858,0.67877,0.67858,0.67867,85800001.0
2005-11-15 01:34:00,0.67875,0.67875,0.6786,0.6787,68499998.0
2005-11-15 01:35:00,0.67868,0.67872,0.67862,0.67862,94899999.0
2005-11-15 01:36:00,0.67845,0.67855,0.67813,0.67813,96300000.0
2005-11-15 01:37:00,0.67826,0.67837,0.67801,0.67804,130500001.0
2005-11-15 01:38:00,0.67869,0.67869,0.67863,0.67863,42299998.0
2005-11-15 01:39:00,0.67865,0.67881,0.67865,0.67873,90699997.0
2005-11-15 01:40:00,0.67885,0.67885,0.6786,0.6786,123500002.0
2005-11-15 01:41:00,0.6787,0.6787,0.67847,0.67847,60100000.0
2005-11-15 01:42:00,0.67818,0.67831,0.67803,0.67818,151499999.0
2005-11-15 01:43:00,0.67821,0.67832,0.67811,0.67811,89999998.0
2005-11-15 01:44:00,0.67811,0.67834,0.67798,0.67834,75900001.0
2005-11-15 01:45:00,0.67853,0.67871,0.67853,0.67871,58900000.0
2005-11-15 01:46:00,0.67868,0.67882,0.67865,0.67876,129899999.0
2005-11-15 01:47:00,0.67882,0.67882,0.67871,0.67873,114300001.0
2005-11-15 01:48:00,0.6788,0.67885,0.67875,0.6788,73800000.0
2005-11-15 01:49:00,0.67867,0.6787,0.67831,0.67838,84499998.0
2005-11-15 01:50:00,0.67888,0.67895,0.6787,0.67886,56100000.0
2005-11-15 01:51:00,0.67892,0.67906,0.67892,0.67903,67800000.0
2005-11-15 01:52:00,0.67904,0.67929,0.67904,0.67929,44500000.0
2005-11-15 01:53:00,0.67939,0.67947,0.67927,0.67947,84600000.0
2005-11-15 01:54:00,0.67956,0.67979,0.67956,0.67979,99500001.0
2005-11-15 01:55:00,0.67979,0.67994,0.67964,0.67964,90900000.0
2005-11-15 01:56:00,0.67965,0.67965,0.67955,0.6796,90200001.0
2005-11-15 01:57:00,0.67957,0.67974,0.67957,0.67963,97700000.0
2005-11-15 01:58:00,0.67963,0.67987,0.67963,0.67987,45400000.0
2005-11-15 01:59:00,0.6798,0.67985,0.67975,0.67977,51300000.0
2005-11-15 02:00:00,0.67976,0.67976,0.67967,0.67974,58299999.0
2005-11-15 02:01:00,0.6799,0.67999,0.6799,0.67996,101799998.0
2005-11-15 02:02:00,0.67993,0.68,0.67991,0.67995,121999999.0
2005-11-15 02:03:00,0.6799,0.68007,0.67987,0.67987,58900000.0
2005-11-15 02:04:00,0.67997,0.68009,0.67997,0.68007,21000000.0
2005-11-15 02:05:00,0.68012,0.68012,0.68002,0.68007,40700001.0
2005-11-15 02:06:00,0.67995,0.68002,0.67991,0.68002,92900000.0
2005-11-15 02:07:00,0.68006,0.68024,0.68001,0.68024,152299999.0
2005-11-15 02:08:00,0.68016,0.68029,0.68016,0.68025,44700000.0
2005-11-15 02:09:00,0.68024,0.68033,0.68024,0.68024,42799999.0
2005-11-15 02:10:00,0.68028,0.68045,0.68025,0.68045,62000000.0
2005-11-15 02:11:00,0.6804,0.6804,0.68022,0.68022,79999999.0
2005-11-15 02:12:00,0.68016,0.68031,0.68016,0.68031,17500000.0
2005-11-15 02:13:00,0.67976,0.68001,0.67976,0.67985,97200000.0
2005-11-15 02:14:00,0.67984,0.67997,0.67974,0.67987,93800001.0
2005-11-15 02:15:00,0.68025,0.6804,0.68025,0.68028,61199999.0
2005-11-15 02:16:00,0.68022,0.68035,0.68021,0.68021,104300000.0
2005-11-15 02:17:00,0.67959,0.67998,0.67959,0.67992,58300000.0
2005-11-15 02:18:00,0.68016,0.68044,0.68016,0.6804,42200000.0
2005-11-15 02:19:00,0.6804,0.68048,0.68037,0.68045,58100000.0
2005-11-15 02:20:00,0.68052,0.68052,0.68032,0.68039,128300002.0
2005-11-15 02:21:00,0.68038,0.68042,0.68037,0.68038,88500000.0
2005-11-15 02:22:00,0.67987,0.68,0.67969,0.67995,86799999.0
2005-11-15 02:23:00,0.67986,0.67999,0.67986,0.67988,95900000.0
2005-11-15 02:24:00,0.68031,0.68036,0.68024,0.68036,121900001.0
2005-11-15 02:25:00,0.67984,0.68027,0.67967,0.68027,80999999.0
2005-11-15 02:26:00,0.68042,0.68048,0.68034,0.68034,77800000.0
2005-11-15 02:27:00,0.68038,0.68042,0.68018,0.68042,69600000.0
2005-11-15 02:28:00,0.68022,0.68031,0.67983,0.68005,139799998.0
2005-11-15 02:29:00,0.68043,0.68043,0.68025,0.68033,140300001.0
2005-11-15 02:30:00,0.68012,0.68019,0.6798,0.6798,102199998.0
2005-11-15 02:31:00,0.68049,0.68062,0.68047,0.68054,168300005.0
2005-11-15 02:32:00,0.68038,0.68059,0.68036,0.68059,111699999.0
2005-11-15 02:33:00,0.68069,0.68087,0.6803,0.68038,135000000.0
2005-11-15 02:34:00,0.68024,0.68037,0.68023,0.68037,120300002.0
2005-11-15 02:35:00,0.67999,0.68009,0.67987,0.67997,60700000.0
2005-11-15 02:36:00,0.68002,0.6802,0.67998,0.68007,81600000.0
2005-11-15 02:37:00,0.68047,0.68051,0.68042,0.68042,59400000.0
2005-11-15 02:38:00,0.68012,0.68018,0.67992,0.68002,89800001.0
2005-11-15 02:39:00,0.68,0.68011,0.67994,0.68004,100500000.0
2005-11-15 02:40:00,0.68001,0.68011,0.67988,0.68002,96400000.0
2005-11-15 02:41:00,0.68042,0.68058,0.68042,0.6805,75799999.0
2005-11-15 02:42:00,0.68047,0.68047,0.68008,0.68013,173100004.0
2005-11-15 02:43:00,0.68052,0.68062,0.68052,0.68062,18100000.0
2005-11-15 02:44:00,0.6807,0.6808,0.68062,0.6807,108900001.0
2005-11-15 02:45:00,0.68068,0.6808,0.68065,0.68075,142999998.0
2005-11-15 02:46:00,0.68067,0.68081,0.68067,0.68072,83700000.0
2005-11-15 02:47:00,0.68077,0.68093,0.68077,0.68093,48000000.0
2005-11-15 02:48:00,0.68095,0.68095,0.6809,0.6809,51900000.0
2005-11-15 02:49:00,0.68086,0.68098,0.68073,0.68085,180900001.0
2005-11-15 02:50:00,0.68089,0.68089,0.68065,0.68067,57100001.0
2005-11-15 02:51:00,0.68018,0.68027,0.68011,0.6802,99200000.0
2005-11-15 02:52:00,0.68028,0.68036,0.68016,0.68017,146000000.0
2005-11-15 02:53:00,0.68028,0.68034,0.68006,0.68017,100500001.0
2005-11-15 02:54:00,0.6807,0.68075,0.6807,0.68075,47799999.0
2005-11-15 02:55:00,0.68068,0.68068,0.68058,0.68064,32700000.0
2005-11-15 02:56:00,0.68072,0.68072,0.6806,0.68061,109200001.0
2005-11-15 02:57:00,0.68055,0.6806,0.68055,0.6806,66600000.0
2005-11-15 02:58:00,0.68044,0.68058,0.68044,0.68049,74100000.0
2005-11-15 02:59:00,0.68053,0.68055,0.68045,0.68045,103699999.0
2005-11-15 03:00:00,0.68048,0.68057,0.68048,0.68052,53900001.0
2005-11-15 03:01:00,0.68052,0.68071,0.68049,0.68071,68499999.0
2005-11-15 03:02:00,0.68065,0.68077,0.68065,0.68075,98900000.0
2005-11-15 03:03:00,0.6808,0.68087,0.68072,0.68072,104800000.0
2005-11-15 03:04:00,0.68033,0.68048,0.68025,0.68025,75300000.0
2005-11-15 03:05:00,0.68032,0.68064,0.68032,0.68057,120400002.0
2005-11-15 03:06:00,0.6808,0.68085,0.6808,0.68085,30300000.0
2005-11-15 03:07:00,0.68035,0.68047,0.68027,0.6804,111900000.0
2005-11-15 03:08:00,0.68079,0.6809,0.68078,0.68083,116500002.0
2005-11-15 03:09:00,0.68091,0.68099,0.68091,0.68091,155800000.0
2005-11-15 03:10:00,0.68091,0.681,0.68091,0.68098,42700000.0
2005-11-15 03:11:00,0.68099,0.68103,0.68085,0.68085,52400000.0
2005-11-15 03:12:00,0.68088,0.68099,0.68077,0.68088,65900000.0
2005-11-15 03:13:00,0.68079,0.68079,0.68074,0.68074,29600000.0
2005-11-15 03:14:00,0.68068,0.68073,0.68065,0.68073,37800000.0
2005-11-15 03:15:00,0.68072,0.68072,0.6806,0.6806,87800000.0
2005-11-15 03:16:00,0.68068,0.68085,0.68067,0.68082,73299999.0
2005-11-15 03:17:00,0.68039,0.68062,0.68026,0.68039,138699998.0
2005-11-15 03:18:00,0.68035,0.68068,0.68035,0.68063,90500000.0
2005-11-15 03:19:00,0.68065,0.68088,0.68065,0.68075,89200002.0
2005-11-15 03:20:00,0.6808,0.68085,0.68073,0.6808,120699999.0
2005-11-15 03:21:00,0.6808,0.68085,0.6808,0.68085,29499999.0
2005-11-15 03:22:00,0.68075,0.68085,0.68075,0.6808,21300000.0
2005-11-15 03:23:00,0.6808,0.68085,0.6808,0.6808,50100000.0
2005-11-15 03:24:00,0.68071,0.68071,0.6805,0.68055,93599997.0
2005-11-15 03:25:00,0.68044,0.68067,0.68044,0.68067,32600000.0
2005-11-15 03:26:00,0.68035,0.68053,0.68025,0.68029,108799998.0
2005-11-15 03:27:00,0.68061,0.68061,0.68036,0.68046,61000000.0
2005-11-15 03:28:00,0.68044,0.68066,0.68043,0.68055,97399999.0
2005-11-15 03:29:00,0.68058,0.68067,0.68051,0.68067,73200000.0
2005-11-15 03:30:00,0.68068,0.68073,0.68063,0.68063,74000001.0
2005-11-15 03:31:00,0.68044,0.68056,0.68017,0.68038,112300000.0
2005-11-15 03:32:00,0.68042,0.68046,0.68014,0.68022,78300001.0
2005-11-15 03:33:00,0.68073,0.68073,0.68055,0.68055,49799999.0
2005-11-15 03:34:00,0.68055,0.68068,0.68055,0.68067,47000000.0
2005-11-15 03:35:00,0.68051,0.68051,0.68013,0.68017,123900000.0
2005-11-15 03:36:00,0.68007,0.68046,0.68007,0.68041,125900004.0
2005-11-15 03:37:00,0.68072,0.68072,0.68058,0.68059,65800000.0
2005-11-15 03:38:00,0.6806,0.68065,0.6806,0.68065,38500000.0
2005-11-15 03:39:00,0.68065,0.68065,0.68055,0.6806,66000001.0
2005-11-15 03:40:00,0.68058,0.68068,0.68058,0.68065,138700002.0
2005-11-15 03:41:00,0.68055,0.68067,0.68055,0.68065,100500001.0
2005-11-15 03:42:00,0.68018,0.68025,0.68004,0.68025,114500000.0
2005-11-15 03:43:00,0.6806,0.68063,0.6806,0.6806,60300000.0
2005-11-15 03:44:00,0.68021,0.68034,0.6801,0.68034,72500000.0
2005-11-15 03:45:00,0.6807,0.6807,0.6806,0.6806,22300000.0
2005-11-15 03:46:00,0.68065,0.6807,0.68045,0.68063,122299999.0
2005-11-15 03:47:00,0.68055,0.6806,0.68055,0.6806,42700000.0
2005-11-15 03:48:00,0.68009,0.68031,0.67996,0.68031,87199999.0
2005-11-15 03:49:00,0.68057,0.68065,0.68057,0.68063,117500000.0
2005-11-15 03:50:00,0.68055,0.68057,0.6805,0.6805,78700000.0
2005-11-15 03:51:00,0.68053,0.68053,0.68041,0.68041,126700002.0
2005-11-15 03:52:00,0.68044,0.68044,0.68034,0.68037,61800001.0
2005-11-15 03:53:00,0.68032,0.68039,0.68032,0.68038,64500000.0
2005-11-15 03:54:00,0.68016,0.68026,0.68001,0.68021,73699999.0
2005-11-15 03:55:00,0.6804,0.6804,0.68033,0.68038,88500000.0
2005-11-15 03:56:00,0.68026,0.68034,0.68026,0.68032,44400000.0
2005-11-15 03:57:00,0.68015,0.68016,0.67977,0.68016,152900001.0
2005-11-15 03:58:00,0.68017,0.6802,0.67986,0.67986,165800000.0
2005-11-15 03:59:00,0.68039,0.68051,0.68038,0.68051,70099998.0
2005-11-15 04:00:00,0.68044,0.68044,0.67984,0.67984,86100002.0
2005-11-15 04:01:00,0.6798,0.68016,0.6798,0.68016,71000002.0
2005-11-15 04:02:00,0.68014,0.68024,0.68,0.6802,135299999.0
2005-11-15 04:03:00,0.68009,0.68029,0.68008,0.68024,129999999.0
2005-11-15 04:04:00,0.68018,0.68029,0.68012,0.68016,91300001.0
2005-11-15 04:05:00,0.68011,0.68028,0.68011,0.68021,88700000.0
2005-11-15 04:06:00,0.68051,0.68061,0.6805,0.68059,150600002.0
2005-11-15 04:07:00,0.68028,0.68034,0.68019,0.68034,117800000.0
2005-11-15 04:08:00,0.68052,0.68052,0.68038,0.68038,96300002.0
2005-11-15 04:09:00,0.6806,0.68065,0.6806,0.68065,23900000.0
2005-11-15 04:10:00,0.68059,0.68083,0.68059,0.68078,92500001.0
2005-11-15 04:11:00,0.68052,0.68061,0.68044,0.68058,64599998.0
2005-11-15 04:12:00,0.68053,0.68063,0.68027,0.6803,68399999.0
2005-11-15 04:13:00,0.68085,0.68085,0.68078,0.68078,47899999.0
2005-11-15 04:14:00,0.68079,0.68079,0.6806,0.6806,92300004.0
2005-11-15 04:15:00,0.6807,0.68082,0.6807,0.68074,96699998.0
2005-11-15 04:16:00,0.6807,0.6808,0.6807,0.68079,110400001.0
2005-11-15 04:17:00,0.68031,0.68044,0.68022,0.6804,116399998.0
2005-11-15 04:18:00,0.68039,0.68052,0.68011,0.68011,104199999.0
2005-11-15 04:19:00,0.68049,0.68049,0.68019,0.6804,157700001.0
2005-11-15 04:20:00,0.68075,0.6808,0.68075,0.6808,28800000.0
2005-11-15 04:21:00,0.68081,0.68081,0.68055,0.68055,124900000.0
2005-11-15 04:22:00,0.68058,0.68077,0.68058,0.68064,82500000.0
2005-11-15 04:23:00,0.68068,0.68068,0.6806,0.68062,106700001.0
2005-11-15 04:24:00,0.68062,0.6807,0.68055,0.68055,67700000.0
2005-11-15 04:25:00,0.6807,0.6807,0.68065,0.68065,23200000.0
2005-11-15 04:26:00,0.6806,0.68065,0.68055,0.68055,113100001.0
2005-11-15 04:27:00,0.68034,0.68041,0.68002,0.68015,110499999.0
2005-11-15 04:28:00,0.6807,0.6807,0.68055,0.68065,74100000.0
2005-11-15 04:29:00,0.68012,0.68024,0.6801,0.6802,122000000.0
2005-11-15 04:30:00,0.68003,0.68023,0.67995,0.67998,52600000.0
2005-11-15 04:31:00,0.68056,0.68072,0.68056,0.68061,85099999.0
2005-11-15 04:32:00,0.68058,0.68075,0.68058,0.68063,83600000.0
2005-11-15 04:33:00,0.68043,0.68043,0.68004,0.68033,93099999.0
2005-11-15 04:34:00,0.68026,0.68026,0.68009,0.68009,23999999.0
2005-11-15 04:35:00,0.68055,0.68065,0.6805,0.68065,38300000.0
2005-11-15 04:36:00,0.68057,0.68061,0.68047,0.68061,48500000.0
2005-11-15 04:37:00,0.68036,0.68036,0.6801,0.68016,85900000.0
2005-11-15 04:38:00,0.68068,0.68068,0.68051,0.6806,63100001.0
2005-11-15 04:39:00,0.68045,0.68052,0.68015,0.68022,76800000.0
2005-11-15 04:40:00,0.68028,0.68034,0.68019,0.68019,84600001.0
2005-11-15 04:41:00,0.6806,0.68067,0.68059,0.68067,54300000.0
2005-11-15 04:42:00,0.68072,0.68072,0.68055,0.68069,84400000.0
2005-11-15 04:43:00,0.6807,0.6808,0.68067,0.6808,28800000.0
2005-11-15 04:44:00,0.68017,0.68036,0.6801,0.68012,113699999.0
2005-11-15 04:45:00,0.68069,0.68082,0.68069,0.68082,45299999.0
2005-11-15 04:46:00,0.68077,0.68077,0.6805,0.6805,115700001.0
2005-11-15 04:47:00,0.68078,0.6808,0.68069,0.68075,156800003.0
2005-11-15 04:48:00,0.6805,0.68067,0.68042,0.68067,90099999.0
2005-11-15 04:49:00,0.68081,0.68083,0.68068,0.68071,94899999.0
2005-11-15 04:50:00,0.68075,0.68075,0.68064,0.68067,85800002.0
2005-11-15 04:51:00,0.68065,0.68065,0.68055,0.68055,46700000.0
2005-11-15 04:52:00,0.68055,0.6806,0.6805,0.68058,97299999.0
2005-11-15 04:53:00,0.68041,0.68049,0.68041,0.68049,12700000.0
2005-11-15 04:54:00,0.6804,0.68045,0.68035,0.68045,88299998.0
2005-11-15 04:55:00,0.68038,0.68038,0.68017,0.68028,67700001.0
2005-11-15 04:56:00,0.68025,0.68035,0.68025,0.68027,95799998.0
2005-11-15 04:57:00,0.68026,0.68028,0.67999,0.68013,75800000.0
2005-11-15 04:58:00,0.68018,0.68041,0.68018,0.68026,94499998.0
2005-11-15 04:59:00,0.68035,0.68045,0.68025,0.68035,91100001.0
2005-11-15 05:00:00,0.67987,0.68004,0.67987,0.68004,59800000.0
2005-11-15 05:01:00,0.68025,0.68041,0.68022,0.68041,116800000.0
2005-11-15 05:02:00,0.68043,0.68043,0.68034,0.68034,22400000.0
2005-11-15 05:03:00,0.68038,0.68044,0.68032,0.68037,85000001.0
2005-11-15 05:04:00,0.68012,0.68012,0.67981,0.68,130299999.0
2005-11-15 05:05:00,0.68036,0.6804,0.68027,0.68028,87800002.0
2005-11-15 05:06:00,0.68038,0.68043,0.68031,0.6804,65000000.0
2005-11-15 05:07:00,0.68031,0.68031,0.68002,0.68017,97500000.0
2005-11-15 05:08:00,0.68015,0.68029,0.68015,0.68019,136900000.0
2005-11-15 05:09:00,0.67993,0.67993,0.67962,0.67987,66200000.0
2005-11-15 05:10:00,0.67986,0.68004,0.67974,0.67995,92200000.0
2005-11-15 05:11:00,0.6802,0.68027,0.68015,0.68025,111200000.0
2005-11-15 05:12:00,0.68019,0.68036,0.68015,0.68015,98100001.0
2005-11-15 05:13:00,0.68022,0.68028,0.68012,0.68027,105499999.0
2005-11-15 05:14:00,0.6803,0.68031,0.68022,0.68027,120800001.0
2005-11-15 05:15:00,0.68,0.68,0.6797,0.67979,84000000.0
2005-11-15 05:16:00,0.67988,0.68,0.67973,0.67979,88300000.0
2005-11-15 05:17:00,0.68025,0.68025,0.68015,0.68025,85599999.0
2005-11-15 05:18:00,0.68028,0.68036,0.68016,0.68025,96099999.0
2005-11-15 05:19:00,0.6803,0.68033,0.68024,0.68033,51400000.0
2005-11-15 05:20:00,0.68017,0.68017,0.68005,0.68005,50800000.0
2005-11-15 05:21:00,0.68015,0.68015,0.67998,0.68015,27800000.0
2005-11-15 05:22:00,0.68015,0.68027,0.68015,0.68027,17500000.0
2005-11-15 05:23:00,0.67981,0.67995,0.67957,0.67957,128400002.0
2005-11-15 05:24:00,0.6798,0.67999,0.67958,0.67962,83600000.0
2005-11-15 05:25:00,0.68011,0.68026,0.68011,0.68026,154800000.0
2005-11-15 05:26:00,0.68021,0.68024,0.68017,0.68018,71699999.0
2005-11-15 05:27:00,0.68018,0.68022,0.68006,0.68015,78400000.0
2005-11-15 05:28:00,0.68017,0.68023,0.68009,0.68023,49400001.0
2005-11-15 05:29:00,0.6802,0.68041,0.68014,0.68041,28500000.0
2005-11-15 05:30:00,0.68017,0.68017,0.67983,0.67989,146599999.0
2005-11-15 05:31:00,0.67988,0.68006,0.67986,0.68006,86400000.0
2005-11-15 05:32:00,0.68007,0.68009,0.67967,0.68008,152000001.0
2005-11-15 05:33:00,0.68035,0.68035,0.68025,0.68025,73699999.0
2005-11-15 05:34:00,0.68025,0.68025,0.68014,0.68021,70399999.0
2005-11-15 05:35:00,0.68024,0.68024,0.68014,0.68015,136300000.0
2005-11-15 05:36:00,0.67997,0.68005,0.67952,0.67983,105500000.0
2005-11-15 05:37:00,0.68025,0.68025,0.6802,0.6802,66900001.0
2005-11-15 05:38:00,0.68013,0.68013,0.67977,0.68,83100000.0
2005-11-15 05:39:00,0.67989,0.68006,0.67977,0.6799,88300000.0
2005-11-15 05:40:00,0.68028,0.6804,0.6802,0.6803,88300000.0
2005-11-15 05:41:00,0.68008,0.68008,0.67985,0.67994,48999999.0
2005-11-15 05:42:00,0.67996,0.68016,0.6798,0.68016,96000000.0
2005-11-15 05:43:00,0.67996,0.67996,0.67985,0.67992,72600001.0
2005-11-15 05:44:00,0.6803,0.6803,0.6802,0.6802,90099999.0
2005-11-15 05:45:00,0.68022,0.68036,0.68019,0.68036,69400000.0
2005-11-15 05:46:00,0.68038,0.6804,0.68036,0.68038,37700000.0
2005-11-15 05:47:00,0.68035,0.68035,0.68016,0.68019,63700000.0
2005-11-15 05:48:00,0.68022,0.68027,0.6798,0.67995,117399999.0
2005-11-15 05:49:00,0.68048,0.68053,0.68042,0.68053,84600001.0
2005-11-15 05:50:00,0.6805,0.6806,0.68043,0.68043,98500000.0
2005-11-15 05:51:00,0.68059,0.68065,0.68055,0.68055,83399999.0
2005-11-15 05:52:00,0.68067,0.68078,0.68063,0.68076,77600001.0
2005-11-15 05:53:00,0.68082,0.68085,0.68072,0.68083,82300000.0
2005-11-15 05:54:00,0.6808,0.68095,0.6808,0.6808,37100000.0
2005-11-15 05:55:00,0.68073,0.68073,0.68037,0.68045,97999998.0
2005-11-15 05:56:00,0.68045,0.68065,0.68044,0.68065,66600000.0
2005-11-15 05:57:00,0.68038,0.68069,0.68038,0.68039,71300000.0
2005-11-15 05:58:00,0.68038,0.68052,0.68033,0.68048,93199999.0
2005-11-15 05:59:00,0.68085,0.68085,0.6807,0.68075,43800000.0
2005-11-15 06:00:00,0.68065,0.68067,0.68064,0.68064,64900001.0
2005-11-15 06:01:00,0.68039,0.68041,0.68016,0.68016,63800000.0
2005-11-15 06:02:00,0.68062,0.6807,0.68054,0.68067,113900000.0
2005-11-15 06:03:00,0.6807,0.6807,0.6807,0.6807,27500000.0
2005-11-15 06:04:00,0.68049,0.68049,0.6801,0.6802,78200000.0
2005-11-15 06:05:00,0.68073,0.68073,0.68061,0.68061,137099999.0
2005-11-15 06:06:00,0.6806,0.68062,0.68055,0.6806,45600000.0
2005-11-15 06:07:00,0.68061,0.68062,0.68047,0.68047,113100001.0
2005-11-15 06:08:00,0.68051,0.68061,0.68048,0.68048,95100000.0
2005-11-15 06:09:00,0.68041,0.68046,0.68026,0.68038,118700000.0
2005-11-15 06:10:00,0.67993,0.68008,0.67975,0.68005,76299999.0
2005-11-15 06:11:00,0.68019,0.68022,0.68002,0.68022,88299999.0
2005-11-15 06:12:00,0.68028,0.68028,0.68022,0.68022,32700000.0
2005-11-15 06:13:00,0.6803,0.68035,0.6803,0.6803,33300000.0
2005-11-15 06:14:00,0.6804,0.68045,0.6804,0.6804,24700000.0
2005-11-15 06:15:00,0.68041,0.68053,0.68037,0.68053,36200001.0
2005-11-15 06:16:00,0.68053,0.68055,0.68037,0.68055,30200000.0
2005-11-15 06:17:00,0.68032,0.68032,0.68015,0.68025,65500000.0
2005-11-15 06:18:00,0.6805,0.68065,0.6805,0.68055,131500000.0
2005-11-15 06:19:00,0.68019,0.68036,0.68012,0.6802,90900000.0
2005-11-15 06:20:00,0.68059,0.68064,0.68055,0.68058,83300000.0
2005-11-15 06:21:00,0.68062,0.68068,0.6806,0.68068,30400000.0
2005-11-15 06:22:00,0.68056,0.68056,0.68019,0.68019,119599999.0
2005-11-15 06:23:00,0.6807,0.68078,0.6805,0.68077,21700000.0
2005-11-15 06:24:00,0.68021,0.68049,0.68015,0.68042,70500000.0
2005-11-15 06:25:00,0.6803,0.68052,0.68019,0.68046,101800001.0
2005-11-15 06:26:00,0.68077,0.68085,0.68077,0.6808,55800000.0
2005-11-15 06:27:00,0.6808,0.6808,0.6807,0.68079,175800001.0
2005-11-15 06:28:00,0.6808,0.68085,0.68075,0.68083,97500000.0
2005-11-15 06:29:00,0.68028,0.68053,0.68028,0.6805,113300000.0
2005-11-15 06:30:00,0.68029,0.68054,0.68029,0.68037,65300000.0
2005-11-15 06:31:00,0.68046,0.68058,0.68024,0.6803,158699997.0
2005-11-15 06:32:00,0.68085,0.68085,0.68075,0.68083,90599999.0
2005-11-15 06:33:00,0.68065,0.6809,0.68065,0.6809,77300001.0
2005-11-15 06:34:00,0.68081,0.68083,0.68066,0.68076,161600001.0
2005-11-15 06:35:00,0.68075,0.68082,0.68069,0.68082,56599999.0
2005-11-15 06:36:00,0.68042,0.68056,0.68039,0.68051,82800000.0
2005-11-15 06:37:00,0.68044,0.68056,0.6804,0.68043,123100000.0
2005-11-15 06:38:00,0.68082,0.68092,0.68082,0.68089,71000001.0
2005-11-15 06:39:00,0.68097,0.68097,0.68087,0.68087,37599999.0
2005-11-15 06:40:00,0.68071,0.68071,0.68054,0.68057,77200000.0
2005-11-15 06:41:00,0.68067,0.68077,0.68065,0.68065,90000000.0
2005-11-15 06:42:00,0.68047,0.68081,0.68047,0.68081,38900000.0
2005-11-15 06:43:00,0.68079,0.68087,0.68069,0.68087,96099999.0
2005-11-15 06:44:00,0.68092,0.68112,0.68092,0.681,160100002.0
2005-11-15 06:45:00,0.6809,0.68095,0.6809,0.68095,44400000.0
2005-11-15 06:46:00,0.68048,0.68053,0.6803,0.68053,104399998.0
2005-11-15 06:47:00,0.68048,0.68066,0.68048,0.6806,116400001.0
2005-11-15 06:48:00,0.6809,0.68097,0.68085,0.68097,59100000.0
2005-11-15 06:49:00,0.68089,0.68096,0.68089,0.68096,11200000.0
2005-11-15 06:50:00,0.68103,0.68103,0.68093,0.68095,39099999.0
2005-11-15 06:51:00,0.68074,0.68074,0.68043,0.68052,122699997.0
2005-11-15 06:52:00,0.68055,0.68059,0.68009,0.68049,82100000.0
2005-11-15 06:53:00,0.68093,0.68105,0.68083,0.68098,39099999.0
2005-11-15 06:54:00,0.68103,0.68103,0.68095,0.68098,96300000.0
2005-11-15 06:55:00,0.68074,0.68079,0.68054,0.68054,117599999.0
2005-11-15 06:56:00,0.68057,0.68058,0.68043,0.68045,117700002.0
2005-11-15 06:57:00,0.68105,0.68122,0.68098,0.68122,59000001.0
2005-11-15 06:58:00,0.6806,0.68095,0.6806,0.68095,114900000.0
2005-11-15 06:59:00,0.681,0.68115,0.681,0.68115,81200001.0
2005-11-15 07:00:00,0.68105,0.68112,0.68105,0.68112,13600000.0
2005-11-15 07:01:00,0.68062,0.68094,0.68062,0.68094,91900001.0
2005-11-15 07:02:00,0.68089,0.68089,0.68061,0.68076,136300002.0
2005-11-15 07:03:00,0.68115,0.68115,0.6811,0.6811,44100000.0
2005-11-15 07:04:00,0.6806,0.68095,0.68058,0.68078,114100000.0
2005-11-15 07:05:00,0.6811,0.68115,0.68102,0.68115,50100000.0
2005-11-15 07:06:00,0.68037,0.68073,0.68037,0.68054,148099999.0
2005-11-15 07:07:00,0.68065,0.68069,0.68039,0.68053,69200000.0
2005-11-15 07:08:00,0.68115,0.68115,0.6809,0.6811,59000000.0
2005-11-15 07:09:00,0.68061,0.68089,0.68061,0.68089,107200001.0
2005-11-15 07:10:00,0.68085,0.68085,0.68064,0.68075,55900000.0
2005-11-15 07:11:00,0.68054,0.68081,0.68054,0.68067,167500002.0
2005-11-15 07:12:00,0.68112,0.6812,0.6811,0.68115,66200000.0
2005-11-15 07:13:00,0.68123,0.68127,0.68117,0.68127,55500000.0
2005-11-15 07:14:00,0.6813,0.6814,0.68125,0.6814,87900000.0
2005-11-15 07:15:00,0.68142,0.68156,0.68142,0.68155,70199997.0
2005-11-15 07:16:00,0.68114,0.68123,0.68112,0.68115,86900002.0
2005-11-15 07:17:00,0.6816,0.6816,0.6816,0.6816,31500001.0
2005-11-15 07:18:00,0.68165,0.68194,0.68159,0.68163,159599998.0
2005-11-15 07:19:00,0.68141,0.68157,0.68131,0.6814,112200000.0
2005-11-15 07:20:00,0.68137,0.6816,0.68137,0.6816,27600000.0
2005-11-15 07:21:00,0.68145,0.68155,0.68145,0.6815,59000000.0
2005-11-15 07:22:00,0.6815,0.68155,0.6815,0.68155,48699999.0
2005-11-15 07:23:00,0.681,0.68126,0.681,0.68126,49499999.0
2005-11-15 07:24:00,0.68122,0.68133,0.68108,0.68108,70999999.0
2005-11-15 07:25:00,0.68153,0.68175,0.68153,0.6816,131299998.0
2005-11-15 07:26:00,0.68163,0.68198,0.68159,0.68159,130199999.0
2005-11-15 07:27:00,0.6816,0.68172,0.6816,0.68172,108900000.0
2005-11-15 07:28:00,0.68159,0.68159,0.68156,0.68156,21200000.0
2005-11-15 07:29:00,0.68149,0.68159,0.68141,0.68157,123400000.0
2005-11-15 07:30:00,0.6816,0.68172,0.68157,0.68172,48000000.0
2005-11-15 07:31:00,0.6817,0.68183,0.6817,0.68183,51300000.0
2005-11-15 07:32:00,0.68182,0.68184,0.68166,0.68168,110400000.0
2005-11-15 07:33:00,0.68165,0.68175,0.6816,0.68169,104399999.0
2005-11-15 07:34:00,0.68102,0.68141,0.68102,0.68139,80599998.0
2005-11-15 07:35:00,0.68151,0.68162,0.68148,0.68151,77800001.0
2005-11-15 07:36:00,0.6816,0.68173,0.6816,0.68173,120499999.0
2005-11-15 07:37:00,0.68178,0.68182,0.6817,0.68173,165499998.0
2005-11-15 07:38:00,0.68125,0.68136,0.68112,0.68129,112700001.0
2005-11-15 07:39:00,0.68129,0.68147,0.68121,0.68147,74400001.0
2005-11-15 07:40:00,0.68164,0.68176,0.68164,0.68175,108300001.0
2005-11-15 07:41:00,0.68178,0.6819,0.68175,0.6819,38299999.0
2005-11-15 07:42:00,0.68133,0.68161,0.6813,0.68151,104500001.0
2005-11-15 07:43:00,0.68183,0.68183,0.68144,0.68144,80599999.0
2005-11-15 07:44:00,0.68157,0.68168,0.68157,0.68163,108499997.0
2005-11-15 07:45:00,0.68161,0.68169,0.68158,0.68163,106199999.0
2005-11-15 07:46:00,0.68127,0.68139,0.68113,0.68128,99499999.0
2005-11-15 07:47:00,0.68146,0.68146,0.68124,0.68135,127100001.0
2005-11-15 07:48:00,0.68173,0.68173,0.68148,0.68167,86900000.0
2005-11-15 07:49:00,0.68158,0.68163,0.68152,0.68156,164200004.0
2005-11-15 07:50:00,0.68119,0.68119,0.68096,0.68104,62999999.0
2005-11-15 07:51:00,0.681,0.68116,0.68096,0.68096,147500000.0
2005-11-15 07:52:00,0.6815,0.6815,0.68137,0.68137,56600000.0
2005-11-15 07:53:00,0.68137,0.68145,0.68128,0.68135,145100000.0
2005-11-15 07:54:00,0.68136,0.68144,0.68126,0.68136,137000000.0
2005-11-15 07:55:00,0.68137,0.68137,0.68127,0.68127,32599999.0
2005-11-15 07:56:00,0.68129,0.68143,0.68129,0.68139,27400000.0
2005-11-15 07:57:00,0.68143,0.68143,0.68131,0.68137,66199999.0
2005-11-15 07:58:00,0.68135,0.68145,0.6813,0.6813,63699999.0
2005-11-15 07:59:00,0.68143,0.68144,0.68136,0.68144,88899999.0
2005-11-15 08:00:00,0.68089,0.68115,0.6808,0.68085,101599999.0
2005-11-15 08:01:00,0.68147,0.68153,0.68139,0.6815,116899999.0
2005-11-15 08:02:00,0.68106,0.68116,0.6809,0.68097,103100000.0
2005-11-15 08:03:00,0.68153,0.68153,0.68143,0.68153,70900000.0
2005-11-15 08:04:00,0.68153,0.68153,0.68141,0.68141,44600000.0
2005-11-15 08:05:00,0.68149,0.68168,0.68145,0.68145,70200000.0
2005-11-15 08:06:00,0.68166,0.68177,0.68166,0.68167,134000000.0
2005-11-15 08:07:00,0.68155,0.68172,0.68155,0.68172,95599998.0
2005-11-15 08:08:00,0.68175,0.68183,0.68166,0.68183,113400000.0
2005-11-15 08:09:00,0.68141,0.68156,0.68117,0.68117,106000000.0
2005-11-15 08:10:00,0.68133,0.68148,0.68116,0.68144,77200000.0
2005-11-15 08:11:00,0.68185,0.68195,0.68175,0.68183,68400002.0
2005-11-15 08:12:00,0.6812,0.68168,0.68119,0.68157,77800000.0
2005-11-15 08:13:00,0.68154,0.68157,0.68127,0.68134,142699999.0
2005-11-15 08:14:00,0.68145,0.68163,0.68123,0.68125,63600000.0
2005-11-15 08:15:00,0.68174,0.68176,0.68172,0.68172,43900000.0
2005-11-15 08:16:00,0.68132,0.68146,0.68124,0.68141,123000000.0
2005-11-15 08:17:00,0.68153,0.68155,0.68125,0.68133,150200000.0
2005-11-15 08:18:00,0.68118,0.68155,0.68117,0.68136,68900000.0
2005-11-15 08:19:00,0.68175,0.68175,0.68165,0.68167,123799999.0
2005-11-15 08:20:00,0.68178,0.68186,0.6817,0.68178,108900000.0
2005-11-15 08:21:00,0.68143,0.68149,0.68133,0.6814,148400000.0
2005-11-15 08:22:00,0.68145,0.68148,0.68124,0.68138,56000000.0
2005-11-15 08:23:00,0.68152,0.68166,0.6814,0.6814,83499999.0
2005-11-15 08:24:00,0.68183,0.68183,0.68171,0.68182,83700000.0
2005-11-15 08:25:00,0.68177,0.68177,0.68162,0.68162,36300000.0
2005-11-15 08:26:00,0.68177,0.68181,0.68176,0.68177,55700001.0
2005-11-15 08:27:00,0.68136,0.68155,0.68124,0.68124,87999999.0
2005-11-15 08:28:00,0.68178,0.68178,0.68169,0.68172,63300000.0
2005-11-15 08:29:00,0.68175,0.68175,0.68168,0.68168,29600000.0
2005-11-15 08:30:00,0.68132,0.6814,0.68108,0.6812,112800001.0
2005-11-15 08:31:00,0.68172,0.6818,0.68169,0.68178,53499999.0
2005-11-15 08:32:00,0.68177,0.68177,0.68159,0.68165,65499999.0
2005-11-15 08:33:00,0.6816,0.68163,0.68141,0.68141,73600000.0
2005-11-15 08:34:00,0.68153,0.68153,0.68148,0.68153,58900001.0
2005-11-15 08:35:00,0.68145,0.68145,0.68145,0.68145,53100000.0
2005-11-15 08:36:00,0.68142,0.68155,0.68135,0.68135,43999998.0
2005-11-15 08:37:00,0.68146,0.68146,0.68139,0.68139,27199999.0
2005-11-15 08:38:00,0.68136,0.68146,0.68136,0.68146,33500000.0
2005-11-15 08:39:00,0.6816,0.68168,0.6816,0.6816,85900000.0
2005-11-15 08:40:00,0.68168,0.68169,0.68168,0.68168,35100000.0
2005-11-15 08:41:00,0.6817,0.68175,0.6816,0.6816,40700000.0
2005-11-15 08:42:00,0.68178,0.68182,0.68169,0.68176,125199996.0
2005-11-15 08:43:00,0.68163,0.68191,0.68163,0.68175,110100001.0
2005-11-15 08:44:00,0.68189,0.68194,0.68189,0.68192,66000001.0
2005-11-15 08:45:00,0.68203,0.68205,0.682,0.682,30200000.0
2005-11-15 08:46:00,0.6821,0.6821,0.68195,0.682,71100002.0
2005-11-15 08:47:00,0.68199,0.68199,0.68194,0.68194,55600000.0
2005-11-15 08:48:00,0.68176,0.68182,0.68168,0.68168,45700000.0
2005-11-15 08:49:00,0.68117,0.68142,0.68108,0.68118,69000001.0
2005-11-15 08:50:00,0.68161,0.68181,0.68159,0.68181,70800000.0
2005-11-15 08:51:00,0.68149,0.68149,0.68112,0.68127,109700001.0
2005-11-15 08:52:00,0.68148,0.68153,0.68131,0.68134,90799999.0
2005-11-15 08:53:00,0.68182,0.68182,0.68164,0.68164,62100000.0
2005-11-15 08:54:00,0.68166,0.68166,0.68137,0.68137,74399999.0
2005-11-15 08:55:00,0.68133,0.68135,0.68125,0.68135,60500000.0
2005-11-15 08:56:00,0.68121,0.68122,0.68087,0.68102,56200000.0
2005-11-15 08:57:00,0.68135,0.68135,0.6813,0.68132,30300000.0
2005-11-15 08:58:00,0.68063,0.68112,0.68057,0.68099,99000000.0
2005-11-15 08:59:00,0.68132,0.68132,0.68117,0.68132,59700000.0
2005-11-15 09:00:00,0.68126,0.68131,0.68126,0.68131,72900000.0
2005-11-15 09:01:00,0.68108,0.68127,0.68108,0.68126,116200001.0
2005-11-15 09:02:00,0.68129,0.68135,0.68129,0.68135,32700001.0
2005-11-15 09:03:00,0.68138,0.68143,0.68107,0.68143,87900000.0
2005-11-15 09:04:00,0.68155,0.68155,0.6814,0.68148,102099999.0
2005-11-15 09:05:00,0.6814,0.68145,0.6814,0.68145,52500000.0
2005-11-15 09:06:00,0.68093,0.68111,0.68079,0.68098,109599999.0
2005-11-15 09:07:00,0.6814,0.68145,0.68135,0.68135,37500000.0
2005-11-15 09:08:00,0.68109,0.68116,0.68088,0.681,106200001.0
2005-11-15 09:09:00,0.68144,0.68153,0.68142,0.6815,130700000.0
2005-11-15 09:10:00,0.68152,0.68162,0.68138,0.68154,135499997.0
2005-11-15 09:11:00,0.68103,0.68151,0.68102,0.68121,74900001.0
2005-11-15 09:12:00,0.6816,0.68162,0.6816,0.68162,45599999.0
2005-11-15 09:13:00,0.68163,0.68163,0.6815,0.6815,124000000.0
2005-11-15 09:14:00,0.68163,0.68163,0.68156,0.6816,28700000.0
2005-11-15 09:15:00,0.68152,0.68163,0.68152,0.68157,112999998.0
2005-11-15 09:16:00,0.68168,0.68173,0.68164,0.68173,107699998.0
2005-11-15 09:17:00,0.68174,0.6819,0.68174,0.68181,103599999.0
2005-11-15 09:18:00,0.68188,0.68188,0.68171,0.68185,55600000.0
2005-11-15 09:19:00,0.68192,0.68202,0.68192,0.68202,33800000.0
2005-11-15 09:20:00,0.68222,0.68227,0.68203,0.68214,92400000.0
2005-11-15 09:21:00,0.6821,0.68218,0.68205,0.68205,66899999.0
2005-11-15 09:22:00,0.68218,0.68232,0.68218,0.68232,33500000.0
2005-11-15 09:23:00,0.68225,0.6825,0.68225,0.6825,121199998.0
2005-11-15 09:24:00,0.68244,0.68244,0.68227,0.68227,15200000.0
2005-11-15 09:25:00,0.68212,0.68225,0.68207,0.68213,64699999.0
2005-11-15 09:26:00,0.68215,0.68217,0.68212,0.68216,74599999.0
2005-11-15 09:27:00,0.6822,0.68226,0.68207,0.68207,56800000.0
2005-11-15 09:28:00,0.6821,0.68219,0.6821,0.68214,62700001.0
2005-11-15 09:29:00,0.68218,0.68218,0.68205,0.68212,102599996.0
2005-11-15 09:30:00,0.68208,0.68208,0.68205,0.68208,43799999.0
2005-11-15 09:31:00,0.68204,0.68224,0.68204,0.68224,71700002.0
2005-11-15 09:32:00,0.68219,0.68219,0.68205,0.68205,87100000.0
2005-11-15 09:33:00,0.68191,0.68199,0.68153,0.68163,146100002.0
2005-11-15 09:34:00,0.68215,0.68224,0.68209,0.68224,124499998.0
2005-11-15 09:35:00,0.68223,0.68225,0.68204,0.68225,120699999.0
2005-11-15 09:36:00,0.68216,0.68231,0.68208,0.68208,50100000.0
2005-11-15 09:37:00,0.68209,0.68216,0.68202,0.68206,71000000.0
2005-11-15 09:38:00,0.68214,0.6822,0.68203,0.68203,99999999.0
2005-11-15 09:39:00,0.68215,0.68215,0.6821,0.6821,39800000.0
2005-11-15 09:40:00,0.68207,0.68209,0.68194,0.68194,86400000.0
2005-11-15 09:41:00,0.6819,0.68193,0.6817,0.6818,77199999.0
2005-11-15 09:42:00,0.68174,0.68188,0.68166,0.68166,74199999.0
2005-11-15 09:43:00,0.68163,0.68178,0.68163,0.68165,144400000.0
2005-11-15 09:44:00,0.68135,0.68139,0.68105,0.6811,110900000.0
2005-11-15 09:45:00,0.68171,0.68176,0.68168,0.68173,87600002.0
2005-11-15 09:46:00,0.68118,0.68138,0.68101,0.6813,131499999.0
2005-11-15 09:47:00,0.68162,0.68178,0.68162,0.68176,81400001.0
2005-11-15 09:48:00,0.6811,0.68137,0.68109,0.68123,163399998.0
2005-11-15 09:49:00,0.68168,0.68174,0.68168,0.6817,54899999.0
2005-11-15 09:50:00,0.68167,0.68168,0.68161,0.68168,73899999.0
2005-11-15 09:51:00,0.68169,0.6817,0.68159,0.68162,46300000.0
2005-11-15 09:52:00,0.68154,0.68154,0.68104,0.68105,101099999.0
2005-11-15 09:53:00,0.68167,0.68173,0.68167,0.68173,41099998.0
2005-11-15 09:54:00,0.68175,0.68188,0.68165,0.68188,76300000.0
2005-11-15 09:55:00,0.68175,0.68176,0.68158,0.68165,73799999.0
2005-11-15 09:56:00,0.68172,0.68172,0.68165,0.6817,37500000.0
2005-11-15 09:57:00,0.68168,0.68184,0.68168,0.68184,84600000.0
2005-11-15 09:58:00,0.68171,0.68171,0.68159,0.68159,42300000.0
2005-11-15 09:59:00,0.68156,0.68156,0.68148,0.68155,109499999.0
2005-11-15 10:00:00,0.68157,0.68181,0.68156,0.68181,48699999.0
2005-11-15 10:01:00,0.68159,0.68169,0.68149,0.68157,123200002.0
2005-11-15 10:02:00,0.68161,0.68181,0.68161,0.68169,131700002.0
2005-11-15 10:03:00,0.68162,0.68162,0.68145,0.68145,89099999.0
2005-11-15 10:04:00,0.68166,0.68177,0.6816,0.6816,49400001.0
2005-11-15 10:05:00,0.68157,0.68182,0.68146,0.68146,52499999.0
2005-11-15 10:06:00,0.68175,0.68181,0.68163,0.68181,118200003.0
2005-11-15 10:07:00,0.68127,0.68149,0.68122,0.68144,69200001.0
2005-11-15 10:08:00,0.68157,0.68171,0.68128,0.68171,156400001.0
2005-11-15 10:09:00,0.68103,0.68156,0.68103,0.68146,120099998.0
2005-11-15 10:10:00,0.6818,0.68185,0.6818,0.68185,77700003.0
2005-11-15 10:11:00,0.68138,0.68151,0.6812,0.68131,97199999.0
2005-11-15 10:12:00,0.68136,0.68149,0.68117,0.68139,143300001.0
2005-11-15 10:13:00,0.68147,0.68158,0.68134,0.68139,133699998.0
2005-11-15 10:14:00,0.68188,0.68189,0.68188,0.68189,14300000.0
2005-11-15 10:15:00,0.68198,0.68201,0.68196,0.68196,20600000.0
2005-11-15 10:16:00,0.68205,0.68205,0.68192,0.68192,86500001.0
2005-11-15 10:17:00,0.68181,0.68184,0.68141,0.68141,80100001.0
2005-11-15 10:18:00,0.68144,0.68193,0.68144,0.68167,90000000.0
2005-11-15 10:19:00,0.68184,0.68207,0.68184,0.68207,67700000.0
2005-11-15 10:20:00,0.68207,0.68207,0.68198,0.68198,12000000.0
2005-11-15 10:21:00,0.68195,0.68195,0.6819,0.6819,89099999.0
2005-11-15 10:22:00,0.68183,0.68202,0.68183,0.68202,76400000.0
2005-11-15 10:23:00,0.68164,0.68186,0.68146,0.68159,144799999.0
2005-11-15 10:24:00,0.68204,0.6823,0.68204,0.6823,133100001.0
2005-11-15 10:25:00,0.68242,0.68265,0.68242,0.68259,43000001.0
2005-11-15 10:26:00,0.68272,0.68284,0.68257,0.68276,110000001.0
2005-11-15 10:27:00,0.68283,0.68283,0.68268,0.68277,64499999.0
2005-11-15 10:28:00,0.68276,0.68278,0.68246,0.68246,92999999.0
2005-11-15 10:29:00,0.68253,0.68273,0.68253,0.68257,68300000.0
2005-11-15 10:30:00,0.68262,0.68268,0.68261,0.68267,96099998.0
2005-11-15 10:31:00,0.68258,0.68264,0.68255,0.68257,89600000.0
2005-11-15 10:32:00,0.6825,0.6825,0.68248,0.68248,33500000.0
2005-11-15 10:33:00,0.68258,0.68259,0.68258,0.68258,12800000.0
2005-11-15 10:34:00,0.68259,0.68264,0.68258,0.68258,100000002.0
2005-11-15 10:35:00,0.68194,0.68222,0.68193,0.68203,104099999.0
2005-11-15 10:36:00,0.68246,0.68256,0.68246,0.68256,36799999.0
2005-11-15 10:37:00,0.68245,0.6826,0.68245,0.6826,89200000.0
2005-11-15 10:38:00,0.68224,0.68232,0.68188,0.68195,92700000.0
2005-11-15 10:39:00,0.68239,0.68259,0.68237,0.68241,81099998.0
2005-11-15 10:40:00,0.68254,0.68256,0.68245,0.6825,107899998.0
2005-11-15 10:41:00,0.68233,0.68241,0.68228,0.68228,97600001.0
2005-11-15 10:42:00,0.68243,0.68243,0.68236,0.68243,31400000.0
2005-11-15 10:43:00,0.68236,0.68249,0.68236,0.68246,88099999.0
2005-11-15 10:44:00,0.68255,0.68255,0.68245,0.68252,78800000.0
2005-11-15 10:45:00,0.68258,0.6827,0.68257,0.6827,103199999.0
2005-11-15 10:46:00,0.6826,0.68263,0.68255,0.68263,81700000.0
2005-11-15 10:47:00,0.68193,0.68236,0.68186,0.68221,137799998.0
2005-11-15 10:48:00,0.68273,0.68288,0.68273,0.68287,61400001.0
2005-11-15 10:49:00,0.68283,0.68283,0.68272,0.68272,70700001.0
2005-11-15 10:50:00,0.68278,0.6828,0.6827,0.6828,94500000.0
2005-11-15 10:51:00,0.68259,0.68296,0.68259,0.68296,23000000.0
2005-11-15 10:52:00,0.68295,0.68298,0.6829,0.68298,88100000.0
2005-11-15 10:53:00,0.68292,0.68293,0.68283,0.68293,58100001.0
2005-11-15 10:54:00,0.6824,0.68266,0.68233,0.68241,102200000.0
2005-11-15 10:55:00,0.68298,0.68304,0.68298,0.68304,61200000.0
2005-11-15 10:56:00,0.68298,0.68302,0.68289,0.68298,59700000.0
2005-11-15 10:57:00,0.683,0.68305,0.68298,0.683,76500000.0
2005-11-15 10:58:00,0.68302,0.6831,0.68299,0.68304,125699996.0
2005-11-15 10:59:00,0.68302,0.68312,0.68298,0.68298,134100001.0
2005-11-15 11:00:00,0.68301,0.68322,0.68283,0.68311,161299999.0
2005-11-15 11:01:00,0.68312,0.6832,0.68297,0.68316,97199999.0
2005-11-15 11:02:00,0.68314,0.68329,0.68305,0.6832,90700000.0
2005-11-15 11:03:00,0.68319,0.68333,0.68316,0.68327,136700000.0
2005-11-15 11:04:00,0.68332,0.68341,0.68322,0.68322,85200001.0
2005-11-15 11:05:00,0.68338,0.68341,0.68331,0.68338,45100000.0
2005-11-15 11:06:00,0.68333,0.68348,0.68333,0.68336,80899999.0
2005-11-15 11:07:00,0.68347,0.68364,0.68347,0.68363,89999999.0
2005-11-15 11:08:00,0.68361,0.68369,0.68361,0.68366,58800001.0
2005-11-15 11:09:00,0.68361,0.68369,0.68349,0.68363,152200001.0
2005-11-15 11:10:00,0.68353,0.68372,0.68343,0.6837,60299999.0
2005-11-15 11:11:00,0.68369,0.68369,0.68351,0.68356,89499999.0
2005-11-15 11:12:00,0.6836,0.68375,0.6836,0.68368,65300000.0
2005-11-15 11:13:00,0.68359,0.68368,0.68351,0.68359,121700000.0
2005-11-15 11:14:00,0.6836,0.68372,0.6836,0.68363,98900000.0
2005-11-15 11:15:00,0.68335,0.68345,0.68323,0.68335,56800000.0
2005-11-15 11:16:00,0.68368,0.68374,0.68353,0.6837,91700000.0
2005-11-15 11:17:00,0.6837,0.68383,0.6837,0.68383,75000000.0
2005-11-15 11:18:00,0.68383,0.68385,0.6838,0.68385,111700000.0
2005-11-15 11:19:00,0.68341,0.68377,0.68335,0.68358,76800000.0
2005-11-15 11:20:00,0.6838,0.68385,0.6838,0.68385,74799999.0
2005-11-15 11:21:00,0.68377,0.68378,0.68371,0.68373,61300001.0
2005-11-15 11:22:00,0.68375,0.68401,0.68375,0.68401,107299999.0
2005-11-15 11:23:00,0.68417,0.68417,0.68393,0.68393,100500000.0
2005-11-15 11:24:00,0.68392,0.68405,0.6839,0.68395,75900000.0
2005-11-15 11:25:00,0.68369,0.68376,0.68321,0.6833,132499999.0
2005-11-15 11:26:00,0.68392,0.68406,0.68392,0.68395,117299997.0
2005-11-15 11:27:00,0.68392,0.68398,0.68392,0.68398,52599999.0
2005-11-15 11:28:00,0.68405,0.68405,0.68395,0.684,78499999.0
2005-11-15 11:29:00,0.68407,0.68419,0.68406,0.68407,84700000.0
2005-11-15 11:30:00,0.68413,0.68427,0.68408,0.68424,56700000.0
2005-11-15 11:31:00,0.68437,0.68443,0.68426,0.68429,146099998.0
2005-11-15 11:32:00,0.68437,0.6845,0.68437,0.6844,68100000.0
2005-11-15 11:33:00,0.68438,0.68438,0.6843,0.6843,97700000.0
2005-11-15 11:34:00,0.68428,0.68429,0.68422,0.68429,75000001.0
2005-11-15 11:35:00,0.6843,0.68433,0.68417,0.68419,125699999.0
2005-11-15 11:36:00,0.68418,0.68424,0.68407,0.68424,67799999.0
2005-11-15 11:37:00,0.68425,0.68425,0.68405,0.68405,68400000.0
2005-11-15 11:38:00,0.6841,0.68415,0.68403,0.68415,130600001.0
2005-11-15 11:39:00,0.68408,0.68412,0.68403,0.68408,80500000.0
2005-11-15 11:40:00,0.68397,0.68412,0.68397,0.68404,59000000.0
2005-11-15 11:41:00,0.68398,0.68416,0.68398,0.68413,68700000.0
2005-11-15 11:42:00,0.6841,0.68415,0.6841,0.6841,70200002.0
2005-11-15 11:43:00,0.68407,0.6841,0.68398,0.68398,139599999.0
2005-11-15 11:44:00,0.68409,0.68409,0.68399,0.68399,20700000.0
2005-11-15 11:45:00,0.6841,0.6842,0.6841,0.6841,122100003.0
2005-11-15 11:46:00,0.68415,0.68415,0.684,0.6841,72599999.0
2005-11-15 11:47:00,0.6842,0.6842,0.68405,0.68405,124500000.0
2005-11-15 11:48:00,0.6837,0.68382,0.68351,0.68351,56600001.0
2005-11-15 11:49:00,0.68413,0.68413,0.68395,0.68407,151699999.0
2005-11-15 11:50:00,0.68409,0.68424,0.68407,0.68409,66400000.0
2005-11-15 11:51:00,0.68412,0.68415,0.6841,0.6841,100800000.0
2005-11-15 11:52:00,0.68415,0.68415,0.68405,0.68415,72300000.0
2005-11-15 11:53:00,0.68412,0.68412,0.68397,0.68401,63000000.0
2005-11-15 11:54:00,0.68405,0.68405,0.684,0.68405,78100000.0
2005-11-15 11:55:00,0.68402,0.68414,0.68402,0.68402,84399999.0
2005-11-15 11:56:00,0.68405,0.68405,0.684,0.68405,122199998.0
2005-11-15 11:57:00,0.68404,0.68418,0.68404,0.68415,99200001.0
2005-11-15 11:58:00,0.68423,0.68423,0.68403,0.68403,52400000.0
2005-11-15 11:59:00,0.68405,0.68413,0.68405,0.68413,67500001.0
2005-11-15 12:00:00,0.68411,0.68411,0.684,0.68407,55099999.0
2005-11-15 12:01:00,0.68405,0.68416,0.68399,0.68403,135199999.0
2005-11-15 12:02:00,0.684,0.6841,0.68393,0.68402,86999999.0
2005-11-15 12:03:00,0.68406,0.6841,0.68404,0.68404,66300000.0
2005-11-15 12:04:00,0.68404,0.68406,0.68394,0.68402,94100000.0
2005-11-15 12:05:00,0.68377,0.6839,0.68347,0.6837,103399999.0
2005-11-15 12:06:00,0.684,0.68414,0.684,0.68405,117299999.0
2005-11-15 12:07:00,0.68398,0.68403,0.68395,0.68398,81200001.0
2005-11-15 12:08:00,0.68393,0.68404,0.6839,0.684,70000000.0
2005-11-15 12:09:00,0.68404,0.68404,0.68397,0.68397,44800000.0
2005-11-15 12:10:00,0.6839,0.68395,0.68367,0.68383,75399999.0
2005-11-15 12:11:00,0.68383,0.68385,0.68376,0.68378,54700000.0
2005-11-15 12:12:00,0.6837,0.6838,0.6837,0.6838,57700001.0
2005-11-15 12:13:00,0.68375,0.68375,0.68363,0.68371,65000000.0
2005-11-15 12:14:00,0.6837,0.6837,0.68358,0.68359,77200001.0
2005-11-15 12:15:00,0.68364,0.68376,0.68364,0.68366,125899998.0
2005-11-15 12:16:00,0.68357,0.68371,0.68357,0.68371,34700000.0
2005-11-15 12:17:00,0.68372,0.68374,0.68368,0.6837,128399997.0
2005-11-15 12:18:00,0.68378,0.68378,0.68372,0.68375,70099999.0
2005-11-15 12:19:00,0.68375,0.68375,0.6837,0.6837,97400001.0
2005-11-15 12:20:00,0.6834,0.68361,0.68319,0.68336,104100000.0
2005-11-15 12:21:00,0.6832,0.68335,0.68313,0.68335,71800000.0
2005-11-15 12:22:00,0.68375,0.6838,0.6837,0.68375,77900000.0
2005-11-15 12:23:00,0.68337,0.68361,0.68316,0.68325,88900000.0
2005-11-15 12:24:00,0.68338,0.68357,0.68323,0.68323,84200000.0
2005-11-15 12:25:00,0.68366,0.68366,0.68357,0.68364,37599999.0
2005-11-15 12:26:00,0.68363,0.68363,0.68347,0.6835,85200001.0
2005-11-15 12:27:00,0.68354,0.68367,0.68341,0.68341,68900000.0
2005-11-15 12:28:00,0.68336,0.6834,0.6833,0.68331,119299998.0
2005-11-15 12:29:00,0.68321,0.68323,0.68292,0.68292,61499999.0
2005-11-15 12:30:00,0.68291,0.68291,0.68259,0.68265,96600000.0
2005-11-15 12:31:00,0.68278,0.68294,0.68262,0.6829,77400000.0
2005-11-15 12:32:00,0.683,0.683,0.68288,0.6829,125899997.0
2005-11-15 12:33:00,0.68291,0.68291,0.68273,0.68273,36700000.0
2005-11-15 12:34:00,0.68282,0.68293,0.68282,0.68289,133399998.0
2005-11-15 12:35:00,0.6828,0.68284,0.68275,0.68278,108700001.0
2005-11-15 12:36:00,0.68268,0.6827,0.68239,0.68249,53900001.0
2005-11-15 12:37:00,0.68246,0.68274,0.68246,0.68273,111099998.0
2005-11-15 12:38:00,0.68282,0.68282,0.68254,0.68277,94700000.0
2005-11-15 12:39:00,0.68273,0.68273,0.68256,0.68258,98900000.0
2005-11-15 12:40:00,0.68231,0.68245,0.68165,0.68206,88500000.0
2005-11-15 12:41:00,0.68251,0.68251,0.68246,0.68246,14800000.0
2005-11-15 12:42:00,0.68239,0.68239,0.68228,0.68228,73399998.0
2005-11-15 12:43:00,0.68198,0.68212,0.68182,0.68212,106500000.0
2005-11-15 12:44:00,0.68196,0.68196,0.68177,0.68185,86000000.0
2005-11-15 12:45:00,0.68236,0.68249,0.68225,0.68228,98899999.0
2005-11-15 12:46:00,0.68235,0.68235,0.6823,0.6823,55699999.0
2005-11-15 12:47:00,0.68239,0.68258,0.68235,0.68252,114899998.0
2005-11-15 12:48:00,0.68257,0.68269,0.68255,0.68268,88799999.0
2005-11-15 12:49:00,0.68271,0.68276,0.68257,0.68276,117999999.0
2005-11-15 12:50:00,0.68275,0.6829,0.68275,0.68275,121299997.0
2005-11-15 12:51:00,0.68297,0.68314,0.68292,0.68301,73000002.0
2005-11-15 12:52:00,0.68297,0.6832,0.68293,0.68311,96000000.0
2005-11-15 12:53:00,0.68304,0.68312,0.68303,0.68309,72600000.0
2005-11-15 12:54:00,0.68313,0.6832,0.68312,0.68316,95399999.0
2005-11-15 12:55:00,0.68307,0.68325,0.683,0.68316,114399998.0
2005-11-15 12:56:00,0.68323,0.68323,0.68294,0.68294,49700001.0
2005-11-15 12:57:00,0.68287,0.6831,0.68287,0.68307,108699998.0
2005-11-15 12:58:00,0.68302,0.68302,0.68282,0.68283,71800001.0
2005-11-15 12:59:00,0.68292,0.68294,0.68287,0.68294,66999999.0
2005-11-15 13:00:00,0.68299,0.68316,0.68289,0.68316,131800002.0
2005-11-15 13:01:00,0.68306,0.6831,0.68293,0.683,123200001.0
2005-11-15 13:02:00,0.683,0.6831,0.683,0.68305,116700001.0
2005-11-15 13:03:00,0.68303,0.68321,0.6829,0.68321,67000000.0
2005-11-15 13:04:00,0.68323,0.68335,0.68322,0.68335,99600000.0
2005-11-15 13:05:00,0.68319,0.68325,0.6828,0.68281,104500001.0
2005-11-15 13:06:00,0.68287,0.68311,0.68281,0.68289,55800000.0
2005-11-15 13:07:00,0.68306,0.68325,0.68305,0.68325,77400000.0
2005-11-15 13:08:00,0.68297,0.68309,0.68283,0.68283,89299998.0
2005-11-15 13:09:00,0.68307,0.68314,0.68302,0.68302,125200001.0
2005-11-15 13:10:00,0.68306,0.68306,0.6828,0.6828,77599999.0
2005-11-15 13:11:00,0.68277,0.68298,0.68277,0.68285,107500000.0
2005-11-15 13:12:00,0.68297,0.68304,0.6829,0.68304,44500000.0
2005-11-15 13:13:00,0.683,0.68302,0.68295,0.68298,133399998.0
2005-11-15 13:14:00,0.68285,0.68287,0.68283,0.68283,47500001.0
2005-11-15 13:15:00,0.68285,0.68285,0.68274,0.68277,99699999.0
2005-11-15 13:16:00,0.68266,0.6827,0.68246,0.68246,78399999.0
2005-11-15 13:17:00,0.68247,0.68253,0.68238,0.68248,110400000.0
2005-11-15 13:18:00,0.68243,0.68248,0.68231,0.68231,110999999.0
2005-11-15 13:19:00,0.68233,0.68239,0.68232,0.68232,17500000.0
2005-11-15 13:20:00,0.68237,0.68245,0.68229,0.68234,55000000.0
2005-11-15 13:21:00,0.68232,0.6824,0.6823,0.68237,48700000.0
2005-11-15 13:22:00,0.68232,0.68232,0.68217,0.68225,77400001.0
2005-11-15 13:23:00,0.68229,0.68229,0.68211,0.68215,79600000.0
2005-11-15 13:24:00,0.682,0.68215,0.6819,0.6819,140699997.0
2005-11-15 13:25:00,0.68191,0.68191,0.68165,0.68186,47700000.0
2005-11-15 13:26:00,0.68203,0.6823,0.68202,0.6823,116799998.0
2005-11-15 13:27:00,0.68241,0.68244,0.68225,0.68237,136099998.0
2005-11-15 13:28:00,0.68227,0.68229,0.6822,0.68222,80899999.0
2005-11-15 13:29:00,0.6822,0.68225,0.68215,0.6822,132700001.0
2005-11-15 13:30:00,0.68214,0.68232,0.68214,0.68232,82599999.0
2005-11-15 13:31:00,0.6823,0.68233,0.68224,0.68233,73499999.0
2005-11-15 13:32:00,0.68225,0.68225,0.68217,0.68218,80500000.0
2005-11-15 13:33:00,0.68221,0.68221,0.68202,0.68202,42000000.0
2005-11-15 13:34:00,0.68195,0.68205,0.68195,0.682,57200000.0
2005-11-15 13:35:00,0.68189,0.68189,0.68165,0.68166,143699999.0
2005-11-15 13:36:00,0.68197,0.68197,0.68188,0.68191,82900000.0
2005-11-15 13:37:00,0.68199,0.68209,0.68197,0.68207,87500000.0
2005-11-15 13:38:00,0.68211,0.68222,0.68211,0.68222,34400000.0
2005-11-15 13:39:00,0.68228,0.6823,0.68213,0.68213,50300000.0
2005-11-15 13:40:00,0.68207,0.68207,0.68191,0.68199,73699998.0
2005-11-15 13:41:00,0.68185,0.68212,0.68176,0.68212,133800001.0
2005-11-15 13:42:00,0.68209,0.68226,0.68202,0.68213,83300001.0
2005-11-15 13:43:00,0.68222,0.68225,0.6822,0.68225,90299999.0
2005-11-15 13:44:00,0.68221,0.68221,0.68197,0.68205,75600000.0
2005-11-15 13:45:00,0.68202,0.68212,0.68198,0.68207,71400001.0
2005-11-15 13:46:00,0.68202,0.68211,0.682,0.68202,53700000.0
2005-11-15 13:47:00,0.68202,0.6821,0.68197,0.68197,91500001.0
2005-11-15 13:48:00,0.68188,0.68202,0.68186,0.68186,58899999.0
2005-11-15 13:49:00,0.68191,0.68191,0.68153,0.68153,88900002.0
2005-11-15 13:50:00,0.68163,0.68163,0.68143,0.68153,65000000.0
2005-11-15 13:51:00,0.68146,0.68157,0.68146,0.68157,129300002.0
2005-11-15 13:52:00,0.68147,0.68147,0.68123,0.6813,61900000.0
2005-11-15 13:53:00,0.68132,0.68141,0.6812,0.68137,110399999.0
2005-11-15 13:54:00,0.68135,0.68143,0.68128,0.68143,46400000.0
2005-11-15 13:55:00,0.68148,0.68156,0.68141,0.68148,35700000.0
2005-11-15 13:56:00,0.6815,0.68155,0.68145,0.68145,48900000.0
2005-11-15 13:57:00,0.68158,0.68158,0.68148,0.68153,72400000.0
2005-11-15 13:58:00,0.68158,0.68161,0.68157,0.68157,38100000.0
2005-11-15 13:59:00,0.68164,0.68164,0.68146,0.68151,83300000.0
2005-11-15 14:00:00,0.68154,0.68158,0.68126,0.68145,54499999.0
2005-11-15 14:01:00,0.68154,0.68166,0.68154,0.68164,147100003.0
2005-11-15 14:02:00,0.68168,0.68168,0.68147,0.68147,27100000.0
2005-11-15 14:03:00,0.68148,0.68158,0.68146,0.6815,79300000.0
2005-11-15 14:04:00,0.68155,0.68155,0.68146,0.68153,117100002.0
2005-11-15 14:05:00,0.68145,0.6815,0.68138,0.68138,109399999.0
2005-11-15 14:06:00,0.68144,0.68151,0.6813,0.68151,93700000.0
2005-11-15 14:07:00,0.6816,0.68193,0.6816,0.68193,76499999.0
2005-11-15 14:08:00,0.68183,0.6819,0.68175,0.68183,80400001.0
2005-11-15 14:09:00,0.68174,0.68178,0.6816,0.68178,136899998.0
2005-11-15 14:10:00,0.6817,0.6817,0.68146,0.68146,37900000.0
2005-11-15 14:11:00,0.6815,0.68156,0.68141,0.68141,104699998.0
2005-11-15 14:12:00,0.68135,0.68145,0.68135,0.68142,58199999.0
2005-11-15 14:13:00,0.68142,0.68149,0.68137,0.68148,52699999.0
2005-11-15 14:14:00,0.6815,0.68157,0.68145,0.6815,152900002.0
2005-11-15 14:15:00,0.68162,0.68185,0.68162,0.68185,19800000.0
2005-11-15 14:16:00,0.68174,0.68174,0.68167,0.6817,110699999.0
2005-11-15 14:17:00,0.68175,0.68175,0.68175,0.68175,27900001.0
2005-11-15 14:18:00,0.68174,0.682,0.68174,0.68184,189300000.0
2005-11-15 14:19:00,0.6818,0.6819,0.68175,0.68185,83099999.0
2005-11-15 14:20:00,0.68176,0.68183,0.6816,0.68183,100199999.0
2005-11-15 14:21:00,0.68171,0.68174,0.68171,0.68174,36699999.0
2005-11-15 14:22:00,0.68138,0.68156,0.68138,0.68156,77299998.0
2005-11-15 14:23:00,0.68157,0.68157,0.68137,0.6815,68400000.0
2005-11-15 14:24:00,0.68149,0.68149,0.68084,0.68084,70999999.0
2005-11-15 14:25:00,0.68101,0.68126,0.68101,0.6811,70000001.0
2005-11-15 14:26:00,0.68152,0.68167,0.68151,0.68151,63700000.0
2005-11-15 14:27:00,0.68119,0.68145,0.68104,0.68125,67500000.0
2005-11-15 14:28:00,0.68114,0.68126,0.68102,0.6812,154500000.0
2005-11-15 14:29:00,0.68095,0.68121,0.68081,0.68098,70500000.0
2005-11-15 14:30:00,0.68155,0.68158,0.68145,0.68155,130400001.0
2005-11-15 14:31:00,0.68147,0.68147,0.68141,0.68141,95700000.0
2005-11-15 14:32:00,0.68147,0.68164,0.68147,0.68158,73400000.0
2005-11-15 14:33:00,0.68158,0.68158,0.68137,0.68137,86200000.0
2005-11-15 14:34:00,0.68157,0.68161,0.68092,0.68094,92800001.0
2005-11-15 14:35:00,0.68096,0.68128,0.68091,0.68122,86800000.0
2005-11-15 14:36:00,0.68099,0.6812,0.68079,0.68087,174299998.0
2005-11-15 14:37:00,0.68142,0.68149,0.68134,0.68141,68300000.0
2005-11-15 14:38:00,0.68093,0.68121,0.6809,0.68117,105900000.0
2005-11-15 14:39:00,0.68137,0.6817,0.68137,0.6817,82000000.0
2005-11-15 14:40:00,0.68139,0.6815,0.68102,0.68115,98599999.0
2005-11-15 14:41:00,0.6817,0.68175,0.68162,0.6817,90400000.0
2005-11-15 14:42:00,0.6817,0.68177,0.68163,0.68171,117399998.0
2005-11-15 14:43:00,0.68177,0.68177,0.68149,0.68163,141799995.0
2005-11-15 14:44:00,0.68155,0.6817,0.68155,0.6817,81699999.0
2005-11-15 14:45:00,0.68162,0.6817,0.68162,0.68168,94300000.0
2005-11-15 14:46:00,0.6817,0.6818,0.6817,0.68172,92000000.0
2005-11-15 14:47:00,0.68166,0.68175,0.68162,0.68162,124099998.0
2005-11-15 14:48:00,0.68161,0.68161,0.6815,0.68155,65899999.0
2005-11-15 14:49:00,0.68142,0.68142,0.68134,0.68137,89000000.0
2005-11-15 14:50:00,0.68136,0.68139,0.68136,0.68139,30200000.0
2005-11-15 14:51:00,0.68129,0.68138,0.68126,0.68132,111999998.0
2005-11-15 14:52:00,0.68134,0.68148,0.68134,0.68143,60299999.0
2005-11-15 14:53:00,0.6811,0.68129,0.68091,0.68129,112800000.0
2005-11-15 14:54:00,0.68128,0.6815,0.68128,0.68148,47999999.0
2005-11-15 14:55:00,0.6815,0.68155,0.6815,0.6815,59700000.0
2005-11-15 14:56:00,0.68143,0.68169,0.68143,0.68153,123599999.0
2005-11-15 14:57:00,0.68157,0.68172,0.68157,0.68172,61300000.0
2005-11-15 14:58:00,0.68133,0.6815,0.6813,0.6815,79400000.0
2005-11-15 14:59:00,0.6817,0.6817,0.68155,0.68158,65300001.0
2005-11-15 15:00:00,0.68164,0.68177,0.68151,0.68154,95600001.0
2005-11-15 15:01:00,0.68149,0.68163,0.68145,0.68157,116400000.0
2005-11-15 15:02:00,0.68166,0.68178,0.6816,0.6816,103500001.0
2005-11-15 15:03:00,0.68165,0.68181,0.68163,0.68168,92099998.0
2005-11-15 15:04:00,0.68164,0.68178,0.68164,0.68176,72699999.0
2005-11-15 15:05:00,0.68167,0.68169,0.68156,0.68156,48400000.0
2005-11-15 15:06:00,0.68157,0.68165,0.68151,0.68161,115900001.0
2005-11-15 15:07:00,0.68161,0.68161,0.68148,0.68148,67300000.0
2005-11-15 15:08:00,0.68142,0.68142,0.68114,0.68114,89199999.0
2005-11-15 15:09:00,0.68117,0.68117,0.68072,0.68098,118500000.0
2005-11-15 15:10:00,0.68139,0.68147,0.68132,0.68132,92099998.0
2005-11-15 15:11:00,0.68126,0.68139,0.68126,0.68136,64900000.0
2005-11-15 15:12:00,0.68151,0.68172,0.68151,0.68167,96999999.0
2005-11-15 15:13:00,0.6816,0.68166,0.68144,0.68166,75600002.0
2005-11-15 15:14:00,0.68173,0.68173,0.68149,0.68155,83399999.0
2005-11-15 15:15:00,0.68151,0.68151,0.68141,0.68141,100399998.0
2005-11-15 15:16:00,0.6813,0.68139,0.68122,0.68122,85500000.0
2005-11-15 15:17:00,0.68111,0.68131,0.68111,0.68131,32600000.0
2005-11-15 15:18:00,0.6812,0.6812,0.68105,0.68105,64600000.0
2005-11-15 15:19:00,0.68118,0.68127,0.68118,0.68118,93799999.0
2005-11-15 15:20:00,0.68117,0.68118,0.68114,0.68117,87399999.0
2005-11-15 15:21:00,0.68112,0.68131,0.68073,0.68092,168499997.0
2005-11-15 15:22:00,0.68097,0.68115,0.68057,0.68092,109800000.0
2005-11-15 15:23:00,0.68108,0.68108,0.68088,0.68095,103399999.0
2005-11-15 15:24:00,0.68094,0.6811,0.68083,0.68106,145300000.0
2005-11-15 15:25:00,0.68109,0.68109,0.68071,0.68077,162200000.0
2005-11-15 15:26:00,0.6808,0.68099,0.6808,0.68085,76900001.0
2005-11-15 15:27:00,0.68082,0.68115,0.68082,0.68108,92799999.0
2005-11-15 15:28:00,0.68121,0.68134,0.68098,0.68112,102900000.0
2005-11-15 15:29:00,0.68128,0.68141,0.68125,0.68131,114899998.0
2005-11-15 15:30:00,0.68111,0.68111,0.68057,0.68081,79600000.0
2005-11-15 15:31:00,0.6809,0.68098,0.6809,0.68097,73200000.0
2005-11-15 15:32:00,0.6809,0.68128,0.6809,0.68102,77600000.0
2005-11-15 15:33:00,0.68091,0.68117,0.68091,0.68115,91999999.0
2005-11-15 15:34:00,0.68103,0.6812,0.68103,0.68113,96000001.0
2005-11-15 15:35:00,0.6811,0.6811,0.6811,0.6811,39800000.0
2005-11-15 15:36:00,0.68106,0.68123,0.68106,0.68123,48599999.0
2005-11-15 15:37:00,0.68127,0.68127,0.68112,0.68112,44499999.0
2005-11-15 15:38:00,0.68131,0.68131,0.68127,0.68127,8700000.0
2005-11-15 15:39:00,0.68128,0.68128,0.68109,0.68109,133900002.0
2005-11-15 15:40:00,0.68113,0.68129,0.68104,0.68104,92400000.0
2005-11-15 15:41:00,0.68122,0.68132,0.68119,0.68125,59099999.0
2005-11-15 15:42:00,0.68122,0.68133,0.68116,0.68127,47799999.0
2005-11-15 15:43:00,0.68128,0.68128,0.68107,0.68123,47800000.0
2005-11-15 15:44:00,0.68132,0.68141,0.6813,0.68141,78899999.0
2005-11-15 15:45:00,0.68152,0.68179,0.68152,0.68173,62300000.0
2005-11-15 15:46:00,0.68174,0.68182,0.68167,0.68168,77099999.0
2005-11-15 15:47:00,0.68182,0.68185,0.68177,0.68177,51800000.0
2005-11-15 15:48:00,0.68175,0.68182,0.68164,0.68164,61300000.0
2005-11-15 15:49:00,0.68157,0.6817,0.68157,0.68159,93999999.0
2005-11-15 15:50:00,0.6816,0.6816,0.6816,0.6816,33400000.0
2005-11-15 15:51:00,0.68167,0.68183,0.68162,0.68183,62400000.0
2005-11-15 15:52:00,0.68182,0.68232,0.68182,0.68232,86999999.0
2005-11-15 15:53:00,0.68248,0.68298,0.68248,0.68282,73999999.0
2005-11-15 15:54:00,0.68263,0.68282,0.68239,0.68239,64100000.0
2005-11-15 15:55:00,0.68244,0.68259,0.68244,0.6825,84100001.0
2005-11-15 15:56:00,0.6825,0.68253,0.6824,0.6825,64500000.0
2005-11-15 15:57:00,0.68228,0.68232,0.68216,0.68216,97100000.0
2005-11-15 15:58:00,0.68219,0.68238,0.68219,0.68238,67599999.0
2005-11-15 15:59:00,0.68239,0.68239,0.68216,0.68231,88000000.0
2005-11-15 16:00:00,0.68225,0.6824,0.68225,0.68239,66600000.0
2005-11-15 16:01:00,0.6824,0.68244,0.6821,0.68232,144599997.0
2005-11-15 16:02:00,0.68226,0.68246,0.68221,0.68246,77100000.0
2005-11-15 16:03:00,0.68261,0.68261,0.68251,0.68251,42999998.0
2005-11-15 16:04:00,0.68261,0.68268,0.6825,0.68257,83600000.0
2005-11-15 16:05:00,0.68243,0.68243,0.68234,0.68241,49200000.0
2005-11-15 16:06:00,0.68248,0.68248,0.68237,0.6824,66700000.0
2005-11-15 16:07:00,0.68224,0.68224,0.68203,0.68203,79600000.0
2005-11-15 16:08:00,0.68211,0.68223,0.68211,0.68219,124899999.0
2005-11-15 16:09:00,0.68217,0.68231,0.68209,0.68226,78600001.0
2005-11-15 16:10:00,0.68228,0.6823,0.68209,0.68226,130400001.0
2005-11-15 16:11:00,0.68209,0.68209,0.6819,0.68197,66400000.0
2005-11-15 16:12:00,0.68208,0.68225,0.68208,0.68225,67099999.0
2005-11-15 16:13:00,0.68222,0.68224,0.68211,0.68216,127300000.0
2005-11-15 16:14:00,0.68225,0.68238,0.68221,0.68223,50700000.0
2005-11-15 16:15:00,0.68208,0.68212,0.682,0.68206,117200000.0
2005-11-15 16:16:00,0.68225,0.68236,0.6821,0.68225,73100001.0
2005-11-15 16:17:00,0.68224,0.68233,0.68219,0.68219,98900001.0
2005-11-15 16:18:00,0.68207,0.6822,0.682,0.6821,70099999.0
2005-11-15 16:19:00,0.6821,0.68215,0.68195,0.68205,182700001.0
2005-11-15 16:20:00,0.68212,0.68217,0.68198,0.68209,106800001.0
2005-11-15 16:21:00,0.68207,0.68222,0.68205,0.68212,118899998.0
2005-11-15 16:22:00,0.68213,0.6822,0.68212,0.68218,109799999.0
2005-11-15 16:23:00,0.68209,0.68209,0.68198,0.68206,89200001.0
2005-11-15 16:24:00,0.6822,0.6822,0.68197,0.68197,98499998.0
2005-11-15 16:25:00,0.68202,0.68221,0.68202,0.68221,94200000.0
2005-11-15 16:26:00,0.68215,0.68225,0.68215,0.68225,106800000.0
2005-11-15 16:27:00,0.68227,0.68228,0.6822,0.68225,63600000.0
2005-11-15 16:28:00,0.682,0.68233,0.682,0.68223,103199998.0
2005-11-15 16:29:00,0.68228,0.68232,0.68218,0.68224,34400000.0
2005-11-15 16:30:00,0.6822,0.6823,0.68215,0.68215,74700000.0
2005-11-15 16:31:00,0.68218,0.68221,0.68216,0.68216,53400000.0
2005-11-15 16:32:00,0.68217,0.68222,0.68213,0.68221,144800002.0
2005-11-15 16:33:00,0.68223,0.68227,0.68212,0.68225,169800000.0
2005-11-15 16:34:00,0.6822,0.68225,0.68217,0.68217,163100004.0
2005-11-15 16:35:00,0.6822,0.68225,0.6821,0.6822,95400001.0
2005-11-15 16:36:00,0.68215,0.68232,0.68215,0.68232,111399998.0
2005-11-15 16:37:00,0.68225,0.68233,0.68223,0.68223,42900000.0
2005-11-15 16:38:00,0.68232,0.68235,0.68227,0.6823,126800001.0
2005-11-15 16:39:00,0.6823,0.6823,0.6823,0.6823,36600000.0
2005-11-15 16:40:00,0.6823,0.68235,0.6823,0.6823,44499999.0
2005-11-15 16:41:00,0.68229,0.68229,0.68211,0.68222,55599999.0
2005-11-15 16:42:00,0.68246,0.68256,0.6821,0.68237,65000000.0
2005-11-15 16:43:00,0.68235,0.6827,0.68235,0.6827,79900001.0
2005-11-15 16:44:00,0.68275,0.68275,0.68257,0.68267,49300001.0
2005-11-15 16:45:00,0.68295,0.68316,0.68295,0.68305,82099999.0
2005-11-15 16:46:00,0.68317,0.68322,0.68314,0.68321,76300000.0
2005-11-15 16:47:00,0.68323,0.68324,0.68308,0.68324,87300000.0
2005-11-15 16:48:00,0.68334,0.68334,0.68318,0.68327,118100003.0
2005-11-15 16:49:00,0.68318,0.68336,0.68305,0.68311,116600000.0
2005-11-15 16:50:00,0.6832,0.6832,0.68317,0.6832,28800000.0
2005-11-15 16:51:00,0.68329,0.68333,0.68312,0.68312,128900000.0
2005-11-15 16:52:00,0.68326,0.68332,0.68322,0.68323,102499999.0
2005-11-15 16:53:00,0.68319,0.68322,0.68315,0.68315,57000001.0
2005-11-15 16:54:00,0.68306,0.68318,0.68306,0.68317,108099999.0
2005-11-15 16:55:00,0.68313,0.6832,0.68305,0.68315,106700000.0
2005-11-15 16:56:00,0.68313,0.68313,0.68305,0.68311,92000000.0
2005-11-15 16:57:00,0.68292,0.68292,0.68246,0.68273,143500002.0
2005-11-15 16:58:00,0.68275,0.68281,0.68272,0.68281,116600002.0
2005-11-15 16:59:00,0.68275,0.68285,0.68264,0.68285,110900000.0
2005-11-15 17:00:00,0.68282,0.68282,0.68268,0.6827,99400000.0
2005-11-15 17:01:00,0.6828,0.6828,0.68267,0.6827,100699998.0
2005-11-15 17:02:00,0.68271,0.68278,0.68268,0.68278,78599999.0
2005-11-15 17:03:00,0.6828,0.6828,0.68252,0.68278,38500000.0
2005-11-15 17:04:00,0.68269,0.68269,0.68266,0.68267,58200000.0
2005-11-15 17:05:00,0.68269,0.68273,0.68269,0.68273,41400001.0
2005-11-15 17:06:00,0.6827,0.68278,0.6824,0.68253,88000001.0
2005-11-15 17:07:00,0.68255,0.68255,0.68219,0.68235,125200000.0
2005-11-15 17:08:00,0.68235,0.6824,0.6822,0.6823,66900000.0
2005-11-15 17:09:00,0.6823,0.68235,0.68209,0.68235,72699999.0
2005-11-15 17:10:00,0.68209,0.68209,0.68193,0.68193,63799999.0
2005-11-15 17:11:00,0.68174,0.68187,0.68173,0.68173,38200000.0
2005-11-15 17:12:00,0.68177,0.68187,0.68176,0.68177,84700001.0
2005-11-15 17:13:00,0.68189,0.68196,0.68189,0.68189,105099998.0
2005-11-15 17:14:00,0.68179,0.68203,0.68179,0.68194,92899999.0
2005-11-15 17:15:00,0.682,0.68203,0.68195,0.68195,51500000.0
2005-11-15 17:16:00,0.682,0.68215,0.682,0.68205,44500000.0
2005-11-15 17:17:00,0.68195,0.68205,0.68195,0.682,77400000.0
2005-11-15 17:18:00,0.68203,0.68203,0.68192,0.68203,107399999.0
2005-11-15 17:19:00,0.68205,0.68205,0.6819,0.6819,75799999.0
2005-11-15 17:20:00,0.68205,0.68207,0.68195,0.682,90900000.0
2005-11-15 17:21:00,0.68195,0.682,0.68192,0.682,67700000.0
2005-11-15 17:22:00,0.68195,0.6821,0.68195,0.6821,48400000.0
2005-11-15 17:23:00,0.68209,0.68231,0.68209,0.68231,91700000.0
2005-11-15 17:24:00,0.68245,0.68308,0.68245,0.68308,125500000.0
2005-11-15 17:25:00,0.68312,0.68312,0.68293,0.68303,97900001.0
2005-11-15 17:26:00,0.68307,0.68334,0.68307,0.6833,50900001.0
2005-11-15 17:27:00,0.68341,0.68341,0.6831,0.6831,65100000.0
2005-11-15 17:28:00,0.68315,0.68325,0.68315,0.6832,122100001.0
2005-11-15 17:29:00,0.68324,0.6835,0.68317,0.6835,92499998.0
2005-11-15 17:30:00,0.68357,0.68364,0.68357,0.68359,88400000.0
2005-11-15 17:31:00,0.68351,0.68351,0.68341,0.68346,74100000.0
2005-11-15 17:32:00,0.68342,0.68347,0.68327,0.68327,91499999.0
2005-11-15 17:33:00,0.68334,0.68337,0.68332,0.68337,69700000.0
2005-11-15 17:34:00,0.68342,0.68353,0.68342,0.68349,56700000.0
2005-11-15 17:35:00,0.6835,0.68355,0.6835,0.68352,48700000.0
2005-11-15 17:36:00,0.6835,0.68355,0.68344,0.68353,58000000.0
2005-11-15 17:37:00,0.68354,0.68356,0.68349,0.68356,87300002.0
2005-11-15 17:38:00,0.68355,0.68355,0.6835,0.6835,36699999.0
2005-11-15 17:39:00,0.68349,0.68357,0.68348,0.68357,46900001.0
2005-11-15 17:40:00,0.68344,0.68351,0.68339,0.68339,50399999.0
2005-11-15 17:41:00,0.68335,0.68335,0.68333,0.68333,24400000.0
2005-11-15 17:42:00,0.68332,0.6834,0.68329,0.68338,75000000.0
2005-11-15 17:43:00,0.68343,0.68343,0.68325,0.6833,60200000.0
2005-11-15 17:44:00,0.68332,0.68332,0.68317,0.68318,87300000.0
2005-11-15 17:45:00,0.68314,0.68318,0.68296,0.68314,117599999.0
2005-11-15 17:46:00,0.68315,0.68315,0.68315,0.68315,49000002.0
2005-11-15 17:47:00,0.68285,0.68315,0.68285,0.6831,61400000.0
2005-11-15 17:48:00,0.68315,0.68315,0.6831,0.68315,47400000.0
2005-11-15 17:49:00,0.68307,0.68312,0.68307,0.68312,19100000.0
2005-11-15 17:50:00,0.68305,0.6832,0.68305,0.68315,73900000.0
2005-11-15 17:51:00,0.68307,0.6831,0.68298,0.68298,118799999.0
2005-11-15 17:52:00,0.68295,0.683,0.68295,0.683,17500000.0
2005-11-15 17:53:00,0.68291,0.68291,0.68271,0.6828,74900000.0
2005-11-15 17:54:00,0.6827,0.68271,0.68265,0.68268,113799999.0
2005-11-15 17:55:00,0.68266,0.68289,0.68266,0.68267,91800001.0
2005-11-15 17:56:00,0.68255,0.68296,0.68255,0.68278,81100001.0
2005-11-15 17:57:00,0.68273,0.6828,0.68273,0.68273,76500000.0
2005-11-15 17:58:00,0.68278,0.68278,0.68253,0.68253,106400001.0
2005-11-15 17:59:00,0.6825,0.68255,0.68245,0.68255,106399998.0
2005-11-15 18:00:00,0.68252,0.68261,0.68247,0.68247,62199999.0
2005-11-15 18:01:00,0.68248,0.68249,0.6824,0.68242,120000000.0
2005-11-15 18:02:00,0.68249,0.68256,0.68242,0.68256,68100000.0
2005-11-15 18:03:00,0.68257,0.68261,0.68247,0.68254,219299998.0
2005-11-15 18:04:00,0.68253,0.68261,0.6825,0.6825,233900000.0
2005-11-15 18:05:00,0.68255,0.68262,0.6824,0.68241,415000000.0
2005-11-15 18:06:00,0.68248,0.68261,0.68241,0.68261,107200000.0
2005-11-15 18:07:00,0.6826,0.68272,0.68252,0.6826,271200003.0
2005-11-15 18:08:00,0.68262,0.68286,0.68262,0.6827,100200000.0
2005-11-15 18:09:00,0.68277,0.6829,0.68262,0.6829,196600003.0
2005-11-15 18:10:00,0.68292,0.68307,0.68292,0.683,198900000.0
2005-11-15 18:11:00,0.68304,0.68306,0.68304,0.68306,45800000.0
2005-11-15 18:12:00,0.68323,0.68323,0.68311,0.68314,120200002.0
2005-11-15 18:13:00,0.68322,0.68322,0.68318,0.68318,12300000.0
2005-11-15 18:14:00,0.6833,0.68343,0.6833,0.68343,54600000.0
2005-11-15 18:15:00,0.68337,0.68337,0.68327,0.68332,193800000.0
2005-11-15 18:16:00,0.68335,0.68335,0.68325,0.68325,328099999.0
2005-11-15 18:17:00,0.68326,0.68339,0.68326,0.68337,179299998.0
2005-11-15 18:18:00,0.68335,0.68355,0.68335,0.68342,438500001.0
2005-11-15 18:19:00,0.68336,0.68341,0.68318,0.68318,307199996.0
2005-11-15 18:20:00,0.68315,0.6835,0.68315,0.6835,107699997.0
2005-11-15 18:21:00,0.68352,0.68371,0.68352,0.68371,154999999.0
2005-11-15 18:22:00,0.6837,0.68375,0.68365,0.6837,121300000.0
2005-11-15 18:23:00,0.68368,0.68375,0.68365,0.68375,263299999.0
2005-11-15 18:24:00,0.68378,0.68395,0.68377,0.68378,254899998.0
2005-11-15 18:25:00,0.68369,0.68369,0.68356,0.68356,145400000.0
2005-11-15 18:26:00,0.68356,0.68383,0.68356,0.68383,139400000.0
2005-11-15 18:27:00,0.6838,0.6839,0.68378,0.68385,297899999.0
2005-11-15 18:28:00,0.68377,0.68382,0.68357,0.68376,164500001.0
2005-11-15 18:29:00,0.68386,0.68396,0.68378,0.68379,308100000.0
2005-11-15 18:30:00,0.68376,0.68426,0.68376,0.68426,80400000.0
2005-11-15 18:31:00,0.68426,0.68428,0.68415,0.68415,267399999.0
2005-11-15 18:32:00,0.6841,0.68415,0.6841,0.6841,105400003.0
2005-11-15 18:33:00,0.68416,0.68416,0.684,0.68409,216499999.0
2005-11-15 18:34:00,0.68422,0.68438,0.68422,0.68436,198900000.0
2005-11-15 18:35:00,0.68445,0.68445,0.68435,0.68435,117900000.0
2005-11-15 18:36:00,0.68433,0.68433,0.68411,0.68411,195399999.0
2005-11-15 18:37:00,0.68407,0.68427,0.68403,0.68427,98400002.0
2005-11-15 18:38:00,0.68432,0.68453,0.68432,0.68453,130799998.0
2005-11-15 18:39:00,0.68448,0.68449,0.6843,0.68438,371099999.0
2005-11-15 18:40:00,0.68435,0.6844,0.68425,0.6844,79799999.0
2005-11-15 18:41:00,0.6843,0.68445,0.6842,0.68423,287599999.0
2005-11-15 18:42:00,0.6843,0.68435,0.68425,0.68435,153500003.0
2005-11-15 18:43:00,0.6843,0.68447,0.68415,0.68435,752899995.0
2005-11-15 18:44:00,0.68433,0.68433,0.68415,0.68424,286500000.0
2005-11-15 18:45:00,0.68423,0.68423,0.68373,0.68373,354399998.0
2005-11-15 18:46:00,0.68376,0.68398,0.68376,0.68389,133100002.0
2005-11-15 18:47:00,0.68387,0.68391,0.68373,0.68385,159900001.0
2005-11-15 18:48:00,0.68385,0.68385,0.6837,0.6837,139599999.0
2005-11-15 18:49:00,0.68371,0.68396,0.68371,0.6838,110300000.0
2005-11-15 18:50:00,0.68378,0.6838,0.68369,0.68376,88900000.0
2005-11-15 18:51:00,0.68368,0.68387,0.68368,0.68383,93200000.0
2005-11-15 18:52:00,0.68388,0.68388,0.68382,0.68382,63100001.0
2005-11-15 18:53:00,0.68381,0.68392,0.68376,0.68392,78999999.0
2005-11-15 18:54:00,0.68402,0.68423,0.68402,0.68423,48199999.0
2005-11-15 18:55:00,0.68434,0.68439,0.68419,0.68423,152300001.0
2005-11-15 18:56:00,0.6842,0.6842,0.68411,0.68411,65300000.0
2005-11-15 18:57:00,0.6842,0.68446,0.6842,0.68441,69400001.0
2005-11-15 18:58:00,0.68443,0.6848,0.68443,0.6848,118000000.0
2005-11-15 18:59:00,0.68475,0.68497,0.68475,0.68495,231099999.0
2005-11-15 19:00:00,0.6849,0.6849,0.68478,0.68482,107400000.0
2005-11-15 19:01:00,0.68487,0.68487,0.68462,0.68462,84199998.0
2005-11-15 19:02:00,0.68463,0.68466,0.68458,0.68464,95000002.0
2005-11-15 19:03:00,0.68458,0.68476,0.68458,0.68461,201999997.0
2005-11-15 19:04:00,0.68455,0.68473,0.6845,0.6845,86500000.0
2005-11-15 19:05:00,0.68449,0.68477,0.68449,0.68477,82399998.0
2005-11-15 19:06:00,0.6848,0.6848,0.68464,0.68477,276399995.0
2005-11-15 19:07:00,0.68489,0.68498,0.68477,0.68485,204600000.0
2005-11-15 19:08:00,0.68495,0.68495,0.68485,0.68495,82099999.0
2005-11-15 19:09:00,0.68503,0.6851,0.68499,0.6851,107200000.0
2005-11-15 19:10:00,0.68514,0.68527,0.68514,0.68527,91300000.0
2005-11-15 19:11:00,0.68524,0.68534,0.68524,0.68526,113500000.0
2005-11-15 19:12:00,0.68511,0.68513,0.68504,0.6851,67600000.0
2005-11-15 19:13:00,0.68506,0.68521,0.68502,0.68517,85700001.0
2005-11-15 19:14:00,0.68522,0.68522,0.68512,0.68512,123700001.0
2005-11-15 19:15:00,0.68508,0.68508,0.68493,0.68493,102500000.0
2005-11-15 19:16:00,0.68489,0.68491,0.6847,0.6849,94900000.0
2005-11-15 19:17:00,0.6849,0.68502,0.68481,0.68496,100200001.0
2005-11-15 19:18:00,0.685,0.68504,0.68497,0.68498,71799999.0
2005-11-15 19:19:00,0.68485,0.68495,0.68485,0.68489,64800000.0
2005-11-15 19:20:00,0.68489,0.68499,0.68485,0.68485,130800000.0
2005-11-15 19:21:00,0.68493,0.68507,0.68492,0.68492,185199999.0
2005-11-15 19:22:00,0.6849,0.68502,0.6849,0.68502,95600001.0
2005-11-15 19:23:00,0.68495,0.68505,0.68495,0.685,57099999.0
2005-11-15 19:24:00,0.68503,0.68504,0.68492,0.68492,79400000.0
2005-11-15 19:25:00,0.68477,0.68477,0.68436,0.68447,50900000.0
2005-11-15 19:26:00,0.6844,0.68452,0.6844,0.68452,76500000.0
2005-11-15 19:27:00,0.68453,0.6846,0.68445,0.68445,177199999.0
2005-11-15 19:28:00,0.68459,0.68459,0.68416,0.68416,158400000.0
2005-11-15 19:29:00,0.68416,0.68429,0.68413,0.68427,97299999.0
2005-11-15 19:30:00,0.68433,0.68433,0.68424,0.68427,47099999.0
2005-11-15 19:31:00,0.68418,0.68418,0.68386,0.68404,64399999.0
2005-11-15 19:32:00,0.68404,0.68409,0.68389,0.68393,112299999.0
2005-11-15 19:33:00,0.68385,0.68409,0.68385,0.68409,63699999.0
2005-11-15 19:34:00,0.68415,0.68418,0.68402,0.68415,138900000.0
2005-11-15 19:35:00,0.68415,0.6842,0.68405,0.68415,162200001.0
2005-11-15 19:36:00,0.68417,0.68433,0.68417,0.68429,231999998.0
2005-11-15 19:37:00,0.6843,0.68435,0.68428,0.68428,68800000.0
2005-11-15 19:38:00,0.68435,0.68435,0.68427,0.6843,93599999.0
2005-11-15 19:39:00,0.68435,0.68438,0.68428,0.6843,213000001.0
2005-11-15 19:40:00,0.68441,0.68444,0.68435,0.6844,67200000.0
2005-11-15 19:41:00,0.68445,0.68455,0.68445,0.68445,72500000.0
2005-11-15 19:42:00,0.6844,0.68444,0.68414,0.68414,70900000.0
2005-11-15 19:43:00,0.68412,0.68423,0.68412,0.68416,106100001.0
2005-11-15 19:44:00,0.6843,0.6844,0.68415,0.68432,72900000.0
2005-11-15 19:45:00,0.68435,0.68445,0.6843,0.6843,31400000.0
2005-11-15 19:46:00,0.68433,0.6844,0.68425,0.68435,83900000.0
2005-11-15 19:47:00,0.68435,0.68435,0.6843,0.6843,71900000.0
2005-11-15 19:48:00,0.6843,0.68448,0.6843,0.68447,46600000.0
2005-11-15 19:49:00,0.6845,0.68467,0.68435,0.68467,82500001.0
2005-11-15 19:50:00,0.68452,0.68455,0.68445,0.6845,91000001.0
2005-11-15 19:51:00,0.68455,0.6846,0.6845,0.68455,135899999.0
2005-11-15 19:52:00,0.68455,0.6846,0.68445,0.68455,170800000.0
2005-11-15 19:53:00,0.68454,0.68454,0.6844,0.6844,139500000.0
2005-11-15 19:54:00,0.68439,0.68443,0.68428,0.68428,155800000.0
2005-11-15 19:55:00,0.68416,0.68431,0.68416,0.68431,241900000.0
2005-11-15 19:56:00,0.68433,0.6844,0.68427,0.6843,250600000.0
2005-11-15 19:57:00,0.68435,0.68435,0.68425,0.68435,117299997.0
2005-11-15 19:58:00,0.68435,0.68435,0.68425,0.6843,246700002.0
2005-11-15 19:59:00,0.68427,0.68427,0.68412,0.68415,130900002.0
2005-11-15 20:00:00,0.68413,0.68427,0.68385,0.68385,292699998.0
2005-11-15 20:01:00,0.6838,0.68392,0.68376,0.68383,120400002.0
2005-11-15 20:02:00,0.68385,0.68385,0.6838,0.6838,67999998.0
2005-11-15 20:03:00,0.6839,0.6839,0.6838,0.68387,83000001.0
2005-11-15 20:04:00,0.68385,0.6839,0.68375,0.68385,166200001.0
2005-11-15 20:05:00,0.68388,0.6839,0.68375,0.68378,146700001.0
2005-11-15 20:06:00,0.6839,0.6839,0.68375,0.68385,301400001.0
2005-11-15 20:07:00,0.68385,0.68388,0.68375,0.68375,150600004.0
2005-11-15 20:08:00,0.6838,0.68385,0.6838,0.68382,43899999.0
2005-11-15 20:09:00,0.68389,0.68397,0.68368,0.68389,118900000.0
2005-11-15 20:10:00,0.68388,0.6841,0.68388,0.6841,152900002.0
2005-11-15 20:11:00,0.68415,0.6843,0.68415,0.6843,57400001.0
2005-11-15 20:12:00,0.68435,0.68435,0.68425,0.6843,92600000.0
2005-11-15 20:13:00,0.6844,0.6844,0.6838,0.68398,87599999.0
2005-11-15 20:14:00,0.68398,0.684,0.6839,0.684,124500002.0
2005-11-15 20:15:00,0.68392,0.68428,0.68392,0.68428,100500003.0
2005-11-15 20:16:00,0.68435,0.68445,0.68425,0.68425,388399999.0
2005-11-15 20:17:00,0.68422,0.68437,0.68422,0.68435,228900001.0
2005-11-15 20:18:00,0.68432,0.68435,0.68427,0.68435,103500001.0
2005-11-15 20:19:00,0.68435,0.68435,0.6843,0.68435,64600000.0
2005-11-15 20:20:00,0.68445,0.68448,0.6844,0.68448,51900000.0
2005-11-15 20:21:00,0.68452,0.6846,0.6845,0.68455,82100002.0
2005-11-15 20:22:00,0.68453,0.68453,0.68444,0.68447,79400000.0
2005-11-15 20:23:00,0.68445,0.6845,0.68435,0.6845,82399999.0
2005-11-15 20:24:00,0.68445,0.68445,0.68415,0.68445,118499998.0
2005-11-15 20:25:00,0.68445,0.68447,0.68435,0.6844,154799997.0
2005-11-15 20:26:00,0.68445,0.6845,0.68435,0.6844,72499999.0
2005-11-15 20:27:00,0.68436,0.68438,0.68429,0.68436,81100000.0
2005-11-15 20:28:00,0.68435,0.68435,0.6843,0.68435,70600001.0
2005-11-15 20:29:00,0.68435,0.6844,0.6843,0.68435,255700002.0
2005-11-15 20:30:00,0.68425,0.6844,0.68425,0.68435,314499997.0
2005-11-15 20:31:00,0.68438,0.68438,0.68425,0.68435,259400001.0
2005-11-15 20:32:00,0.68425,0.68435,0.68425,0.68432,107600001.0
2005-11-15 20:33:00,0.6843,0.68437,0.68425,0.68427,152900001.0
2005-11-15 20:34:00,0.68435,0.68435,0.68427,0.68435,122099999.0
2005-11-15 20:35:00,0.6843,0.6843,0.68414,0.6842,76800000.0
2005-11-15 20:36:00,0.68424,0.68445,0.68418,0.68424,163299999.0
2005-11-15 20:37:00,0.68424,0.68428,0.68412,0.68412,283299999.0
2005-11-15 20:38:00,0.6841,0.68412,0.68405,0.6841,186600002.0
2005-11-15 20:39:00,0.6841,0.68415,0.6841,0.68415,88400002.0
2005-11-15 20:40:00,0.6841,0.6842,0.68405,0.6841,210899999.0
2005-11-15 20:41:00,0.6841,0.68415,0.68405,0.68415,176700000.0
2005-11-15 20:42:00,0.68407,0.68407,0.68385,0.68385,62499999.0
2005-11-15 20:43:00,0.6838,0.6839,0.6838,0.6838,188300000.0
2005-11-15 20:44:00,0.68375,0.68385,0.68375,0.68385,19100000.0
2005-11-15 20:45:00,0.6838,0.68385,0.68373,0.68375,52200000.0
2005-11-15 20:46:00,0.68385,0.68385,0.68373,0.68373,59000000.0
2005-11-15 20:47:00,0.6838,0.68385,0.6838,0.68382,146300001.0
2005-11-15 20:48:00,0.68383,0.68405,0.68383,0.68402,80699999.0
2005-11-15 20:49:00,0.68403,0.68408,0.68392,0.68407,126600001.0
2005-11-15 20:50:00,0.68412,0.68419,0.68406,0.68407,130199998.0
2005-11-15 20:51:00,0.68414,0.68415,0.68406,0.68415,84400000.0
2005-11-15 20:52:00,0.6842,0.6843,0.68415,0.68415,94000000.0
2005-11-15 20:53:00,0.6842,0.6842,0.68398,0.68407,297899998.0
2005-11-15 20:54:00,0.6841,0.68415,0.68405,0.68415,114100000.0
2005-11-15 20:55:00,0.68412,0.68423,0.68412,0.68423,45400000.0
2005-11-15 20:56:00,0.68415,0.68425,0.68399,0.68421,77500000.0
2005-11-15 20:57:00,0.6841,0.6842,0.68395,0.6841,52500001.0
2005-11-15 20:58:00,0.6841,0.6842,0.68405,0.68405,348700004.0
2005-11-15 20:59:00,0.6841,0.6842,0.68402,0.68402,184799998.0
2005-11-15 21:00:00,0.68397,0.68397,0.68381,0.68384,223600000.0
2005-11-15 21:01:00,0.68368,0.68376,0.68366,0.68366,162899999.0
2005-11-15 21:02:00,0.68363,0.68379,0.68363,0.68377,113799999.0
2005-11-15 21:03:00,0.68385,0.6839,0.68375,0.6839,138999998.0
2005-11-15 21:04:00,0.68383,0.68392,0.68378,0.68378,52100000.0
2005-11-15 21:05:00,0.6838,0.6838,0.68363,0.68363,139999999.0
2005-11-15 21:06:00,0.68354,0.68375,0.68354,0.68375,163600000.0
2005-11-15 21:07:00,0.68382,0.68382,0.68364,0.68364,94199999.0
2005-11-15 21:08:00,0.68361,0.68371,0.68355,0.68369,160500000.0
2005-11-15 21:09:00,0.6837,0.6838,0.68365,0.68375,191600001.0
2005-11-15 21:10:00,0.6837,0.68375,0.6837,0.68375,98499999.0
2005-11-15 21:11:00,0.6837,0.6837,0.6837,0.6837,6400000.0
2005-11-15 21:12:00,0.68365,0.68378,0.68365,0.68372,144599999.0
2005-11-15 21:13:00,0.68368,0.68372,0.68365,0.6837,93900000.0
2005-11-15 21:14:00,0.68378,0.6838,0.68372,0.68372,60500000.0
2005-11-15 21:15:00,0.68371,0.68386,0.6837,0.68372,247999997.0
2005-11-15 21:16:00,0.68375,0.68375,0.68358,0.68365,76200000.0
2005-11-15 21:17:00,0.68365,0.68375,0.68355,0.68375,156899998.0
2005-11-15 21:18:00,0.68377,0.68382,0.68369,0.68373,128600000.0
2005-11-15 21:19:00,0.68372,0.68372,0.68355,0.68366,142199999.0
2005-11-15 21:20:00,0.68372,0.68372,0.6835,0.68355,233700001.0
2005-11-15 21:21:00,0.68366,0.68373,0.68363,0.68373,78099999.0
2005-11-15 21:22:00,0.68375,0.68375,0.68365,0.6837,89899999.0
2005-11-15 21:23:00,0.68367,0.68382,0.68367,0.68382,159999999.0
2005-11-15 21:24:00,0.68385,0.68388,0.68375,0.6838,92200000.0
2005-11-15 21:25:00,0.6838,0.68385,0.68376,0.68377,144199998.0
2005-11-15 21:26:00,0.68376,0.68392,0.68374,0.68385,166900001.0
2005-11-15 21:27:00,0.68391,0.68402,0.68388,0.68402,117800003.0
2005-11-15 21:28:00,0.684,0.684,0.68384,0.68384,16700000.0
2005-11-15 21:29:00,0.68384,0.684,0.68374,0.68392,112900000.0
2005-11-15 21:30:00,0.68399,0.68405,0.68387,0.68388,180099999.0
2005-11-15 21:31:00,0.68385,0.68385,0.6838,0.6838,17400000.0
2005-11-15 21:32:00,0.68383,0.68406,0.68383,0.6839,85899999.0
2005-11-15 21:33:00,0.6839,0.68421,0.6839,0.68421,81300001.0
2005-11-15 21:34:00,0.68425,0.68425,0.68412,0.6842,66900000.0
2005-11-15 21:35:00,0.6842,0.68425,0.68417,0.6842,224299998.0
2005-11-15 21:36:00,0.6842,0.6843,0.68412,0.68425,215099999.0
2005-11-15 21:37:00,0.68422,0.6843,0.6842,0.68425,110600001.0
2005-11-15 21:38:00,0.68425,0.6843,0.6842,0.68422,93200001.0
2005-11-15 21:39:00,0.6842,0.68425,0.6841,0.68422,117999998.0
2005-11-15 21:40:00,0.6842,0.68424,0.68399,0.68424,210000002.0
2005-11-15 21:41:00,0.68417,0.68421,0.68413,0.68418,152099998.0
2005-11-15 21:42:00,0.68413,0.68423,0.68411,0.68423,106300001.0
2005-11-15 21:43:00,0.68418,0.6843,0.68418,0.6843,66800001.0
2005-11-15 21:44:00,0.68441,0.6847,0.68433,0.6846,85000001.0
2005-11-15 21:45:00,0.68461,0.68461,0.6843,0.68438,124800000.0
2005-11-15 21:46:00,0.68438,0.68445,0.68437,0.68437,89700001.0
2005-11-15 21:47:00,0.68438,0.68441,0.68437,0.68438,40200000.0
2005-11-15 21:48:00,0.68429,0.68436,0.68419,0.68435,105399999.0
2005-11-15 21:49:00,0.6843,0.68435,0.6842,0.68428,120400000.0
2005-11-15 21:50:00,0.68435,0.6844,0.68425,0.68432,64699999.0
2005-11-15 21:51:00,0.6843,0.68435,0.68427,0.68435,152699998.0
2005-11-15 21:52:00,0.68429,0.68451,0.68429,0.68451,82499998.0
2005-11-15 21:53:00,0.68443,0.68468,0.68443,0.68468,66899999.0
2005-11-15 21:54:00,0.68468,0.68468,0.68441,0.68456,82199999.0
2005-11-15 21:55:00,0.68464,0.68493,0.68464,0.68493,79399999.0
2005-11-15 21:56:00,0.68508,0.68511,0.68472,0.68472,86799999.0
2005-11-15 21:57:00,0.68473,0.68484,0.68465,0.68482,176799999.0
2005-11-15 21:58:00,0.68479,0.68483,0.68475,0.68478,96500001.0
2005-11-15 21:59:00,0.6847,0.6848,0.6847,0.6847,116499999.0
2005-11-15 22:00:00,0.6847,0.68475,0.68465,0.68475,124100003.0
2005-11-15 22:01:00,0.68472,0.68475,0.68465,0.6847,83800001.0
2005-11-15 22:02:00,0.68475,0.68475,0.6847,0.6847,84400002.0
2005-11-15 22:03:00,0.68475,0.68475,0.68472,0.68473,29800000.0
2005-11-15 22:04:00,0.6847,0.68475,0.68465,0.6847,50100000.0
2005-11-15 22:05:00,0.68465,0.6848,0.68465,0.68467,159799999.0
2005-11-15 22:06:00,0.68455,0.68485,0.68455,0.6847,117800001.0
2005-11-15 22:07:00,0.6847,0.68475,0.68465,0.68465,126299998.0
2005-11-15 22:08:00,0.6847,0.68485,0.68465,0.68485,64400000.0
2005-11-15 22:09:00,0.68475,0.68475,0.68465,0.68472,61399999.0
2005-11-15 22:10:00,0.6847,0.68475,0.68465,0.6847,55800000.0
2005-11-15 22:11:00,0.68462,0.68475,0.68462,0.68475,109299997.0
2005-11-15 22:12:00,0.6847,0.68475,0.68462,0.68468,94199998.0
2005-11-15 22:13:00,0.6848,0.6848,0.68465,0.6847,126800000.0
2005-11-15 22:14:00,0.68475,0.68475,0.6846,0.68472,85000001.0
2005-11-15 22:15:00,0.68472,0.68475,0.68465,0.6847,148700002.0
2005-11-15 22:16:00,0.68468,0.68477,0.68468,0.6847,48600000.0
2005-11-15 22:17:00,0.68475,0.68475,0.68465,0.68475,65400000.0
2005-11-15 22:18:00,0.68475,0.68475,0.6846,0.6846,64200000.0
2005-11-15 22:19:00,0.6847,0.6848,0.6846,0.6847,84299999.0
2005-11-15 22:20:00,0.68475,0.68475,0.6847,0.6847,75399999.0
2005-11-15 22:21:00,0.68475,0.68475,0.68465,0.6847,132399999.0
2005-11-15 22:22:00,0.68478,0.68478,0.68465,0.68465,66399999.0
2005-11-15 22:23:00,0.68465,0.6848,0.68465,0.68475,85200000.0
2005-11-15 22:24:00,0.68465,0.68475,0.68462,0.68475,179899997.0
2005-11-15 22:25:00,0.68465,0.68475,0.68465,0.6847,131900000.0
2005-11-15 22:26:00,0.6847,0.68475,0.68467,0.68475,68000000.0
2005-11-15 22:27:00,0.68465,0.6848,0.68465,0.6848,82199999.0
2005-11-15 22:28:00,0.6846,0.68472,0.6846,0.68472,55799999.0
2005-11-15 22:29:00,0.6847,0.68475,0.6847,0.6847,42100000.0
2005-11-15 22:30:00,0.68475,0.6848,0.6847,0.68475,138300001.0
2005-11-15 22:31:00,0.68475,0.68475,0.68462,0.68462,53100000.0
2005-11-15 22:32:00,0.68475,0.68475,0.68475,0.68475,7900000.0
2005-11-15 22:33:00,0.6847,0.68475,0.6847,0.68475,82999998.0
2005-11-15 22:34:00,0.6847,0.68475,0.68445,0.68472,125399999.0
2005-11-15 22:35:00,0.68477,0.68477,0.68468,0.68468,140200003.0
2005-11-15 22:36:00,0.6847,0.68475,0.68465,0.6847,86099999.0
2005-11-15 22:37:00,0.6847,0.6847,0.68465,0.6847,118200000.0
2005-11-15 22:38:00,0.6846,0.6847,0.68445,0.6847,87100000.0
2005-11-15 22:39:00,0.6847,0.68475,0.6847,0.68475,14300000.0
2005-11-15 22:40:00,0.6847,0.68475,0.6846,0.68465,54800000.0
2005-11-15 22:41:00,0.6847,0.6847,0.68467,0.6847,79999999.0
2005-11-15 22:42:00,0.6847,0.68478,0.68465,0.68478,122799998.0
2005-11-15 22:43:00,0.6847,0.6848,0.68455,0.6847,145300002.0
2005-11-15 22:44:00,0.68475,0.68477,0.68462,0.68462,163500000.0
2005-11-15 22:45:00,0.6847,0.6848,0.68465,0.6847,168800000.0
2005-11-15 22:46:00,0.68472,0.68475,0.6845,0.68465,279400001.0
2005-11-15 22:47:00,0.68465,0.68475,0.68465,0.68473,85000002.0
2005-11-15 22:48:00,0.68468,0.6848,0.68455,0.6847,147599999.0
2005-11-15 22:49:00,0.6847,0.6847,0.6847,0.6847,24000000.0
2005-11-15 22:50:00,0.68475,0.68475,0.68445,0.6847,222700000.0
2005-11-15 22:51:00,0.6847,0.68475,0.68462,0.68465,148600000.0
2005-11-15 22:52:00,0.68472,0.68472,0.68465,0.6847,64200000.0
2005-11-15 22:53:00,0.68475,0.68475,0.68465,0.68475,73299999.0
2005-11-15 22:54:00,0.68473,0.68475,0.68465,0.68465,138200000.0
2005-11-15 22:55:00,0.68465,0.6848,0.68465,0.68465,101300000.0
2005-11-15 22:56:00,0.68475,0.68477,0.68465,0.6847,58900001.0
2005-11-15 22:57:00,0.6847,0.68485,0.68467,0.68473,86300001.0
2005-11-15 22:58:00,0.6847,0.6848,0.68465,0.6847,80600001.0
2005-11-15 22:59:00,0.68455,0.68475,0.6845,0.6845,152800000.0
2005-11-15 23:00:00,0.68455,0.68475,0.68455,0.6847,115000000.0
2005-11-15 23:01:00,0.6847,0.68477,0.6846,0.68475,162000004.0
2005-11-15 23:02:00,0.68473,0.68473,0.68473,0.68473,7200000.0
2005-11-15 23:03:00,0.68475,0.68475,0.68455,0.6847,24000000.0
2005-11-15 23:04:00,0.68473,0.68475,0.68465,0.68465,63499999.0
2005-11-15 23:05:00,0.6847,0.68487,0.68465,0.68475,87100000.0
2005-11-15 23:06:00,0.68475,0.68475,0.68465,0.68465,60200001.0
2005-11-15 23:07:00,0.68465,0.68475,0.6846,0.68467,93900000.0
2005-11-15 23:08:00,0.68477,0.68477,0.68465,0.6847,97000000.0
2005-11-15 23:09:00,0.68475,0.68482,0.68473,0.68475,60600000.0
2005-11-15 23:10:00,0.6847,0.68475,0.6847,0.6847,106200000.0
2005-11-15 23:11:00,0.68475,0.6848,0.6847,0.6847,83500000.0
2005-11-15 23:12:00,0.68465,0.68477,0.68465,0.68477,66999999.0
2005-11-15 23:13:00,0.68475,0.68475,0.68465,0.68473,55700000.0
2005-11-15 23:14:00,0.68473,0.6848,0.6847,0.6847,42000000.0
2005-11-15 23:15:00,0.6847,0.6847,0.68465,0.68465,59400000.0
2005-11-15 23:16:00,0.6847,0.68475,0.68465,0.68475,63800000.0
2005-11-15 23:17:00,0.68473,0.68475,0.68455,0.68462,47200000.0
2005-11-15 23:18:00,0.6847,0.68475,0.68455,0.68475,57399999.0
2005-11-15 23:19:00,0.68465,0.6847,0.68463,0.6847,71800001.0
2005-11-15 23:20:00,0.68475,0.6848,0.68465,0.68475,94500002.0
2005-11-15 23:21:00,0.68465,0.6847,0.68465,0.6847,38200001.0
2005-11-15 23:22:00,0.68465,0.68475,0.68465,0.68475,51600000.0
2005-11-15 23:23:00,0.6847,0.68475,0.68465,0.68465,115299999.0
2005-11-15 23:24:00,0.68465,0.68475,0.6846,0.68475,78999999.0
2005-11-15 23:25:00,0.68473,0.68475,0.6846,0.68475,110600001.0
2005-11-15 23:26:00,0.6847,0.68475,0.68467,0.68475,111299998.0
2005-11-15 23:27:00,0.68475,0.68475,0.6847,0.6847,98000000.0
2005-11-15 23:28:00,0.6847,0.68475,0.68465,0.68475,73400000.0
2005-11-15 23:29:00,0.68475,0.68475,0.68465,0.6847,119300000.0
2005-11-15 23:30:00,0.68465,0.68475,0.68465,0.68475,55800000.0
2005-11-15 23:31:00,0.6847,0.68475,0.6847,0.6847,51300000.0
2005-11-15 23:32:00,0.68475,0.68475,0.68465,0.68472,111200001.0
2005-11-15 23:33:00,0.68465,0.68477,0.68465,0.68467,59700000.0
2005-11-15 23:34:00,0.6847,0.68475,0.68465,0.6847,84700000.0
2005-11-15 23:35:00,0.68475,0.6848,0.68465,0.6848,80400000.0
2005-11-15 23:36:00,0.68472,0.6848,0.68465,0.68475,99300002.0
2005-11-15 23:37:00,0.68475,0.68475,0.68472,0.68475,70599999.0
2005-11-15 23:38:00,0.68475,0.6848,0.68465,0.68475,86900000.0
2005-11-15 23:39:00,0.68465,0.68475,0.68465,0.68468,83900000.0
2005-11-15 23:40:00,0.68475,0.68475,0.6847,0.6847,19900000.0
2005-11-15 23:41:00,0.68475,0.68475,0.68465,0.68475,19900000.0
2005-11-15 23:42:00,0.68465,0.6847,0.68465,0.6847,14300000.0
2005-11-15 23:43:00,0.68475,0.68475,0.68465,0.68475,47800000.0
2005-11-15 23:44:00,0.68475,0.68475,0.6847,0.6847,48500000.0
2005-11-15 23:45:00,0.6848,0.6848,0.68465,0.6847,56199999.0
2005-11-15 23:46:00,0.6847,0.6848,0.6847,0.68475,111500000.0
2005-11-15 23:47:00,0.68475,0.68475,0.68467,0.68467,39900000.0
2005-11-15 23:48:00,0.68465,0.6847,0.68465,0.68465,30300000.0
2005-11-15 23:49:00,0.68475,0.68475,0.68465,0.6847,86399999.0
2005-11-15 23:50:00,0.68465,0.68475,0.68465,0.68475,55200000.0
2005-11-15 23:51:00,0.6847,0.68475,0.68462,0.68475,74999999.0
2005-11-15 23:52:00,0.68465,0.6848,0.68465,0.68472,125499998.0
2005-11-15 23:53:00,0.68468,0.68475,0.68465,0.6847,50800000.0
2005-11-15 23:54:00,0.6847,0.6848,0.6846,0.68475,51700001.0
2005-11-15 23:55:00,0.68475,0.68475,0.68467,0.68467,90899999.0
2005-11-15 23:56:00,0.68475,0.68475,0.68465,0.6847,105700001.0
2005-11-15 23:57:00,0.6847,0.68475,0.6847,0.6847,49800000.0
2005-11-15 23:58:00,0.6847,0.68475,0.68465,0.68475,32600000.0
2005-11-15 23:59:00,0.68465,0.68475,0.68465,0.68465,106499999.0
2005-11-16 00:00:00,0.68475,0.68475,0.6847,0.6847,41799999.0
2005-11-16 00:01:00,0.6847,0.68475,0.68465,0.68465,88399999.0
2005-11-16 00:02:00,0.6847,0.6848,0.68467,0.6847,65000000.0
2005-11-16 00:03:00,0.6847,0.68475,0.68465,0.68475,36700000.0
2005-11-16 00:04:00,0.68475,0.68475,0.68465,0.6847,45200000.0
2005-11-16 00:05:00,0.68475,0.68475,0.68465,0.68465,51000001.0
2005-11-16 00:06:00,0.6847,0.68475,0.6847,0.68475,64300000.0
2005-11-16 00:07:00,0.6847,0.68475,0.6847,0.6847,88600000.0
2005-11-16 00:08:00,0.68465,0.68475,0.68465,0.68475,62700000.0
2005-11-16 00:09:00,0.6847,0.68475,0.68465,0.68475,65500000.0
2005-11-16 00:10:00,0.68462,0.68477,0.68462,0.68475,86200000.0
2005-11-16 00:11:00,0.6847,0.68475,0.68463,0.68472,96400000.0
2005-11-16 00:12:00,0.68475,0.68475,0.6847,0.68472,64700000.0
2005-11-16 00:13:00,0.6845,0.68454,0.68428,0.68445,81500000.0
2005-11-16 00:14:00,0.68444,0.68466,0.68411,0.68432,99099998.0
2005-11-16 00:15:00,0.68425,0.68458,0.68425,0.68446,108000001.0
2005-11-16 00:16:00,0.68466,0.68466,0.68419,0.68427,77899998.0
2005-11-16 00:17:00,0.68427,0.68465,0.68425,0.6846,77700000.0
2005-11-16 00:18:00,0.68442,0.68449,0.68422,0.68442,54600001.0
2005-11-16 00:19:00,0.6843,0.68452,0.68407,0.68441,129500000.0
2005-11-16 00:20:00,0.68433,0.68439,0.68423,0.6843,128100002.0
2005-11-16 00:21:00,0.68436,0.68446,0.68421,0.68432,69500000.0
2005-11-16 00:22:00,0.68433,0.68445,0.68423,0.68437,154400000.0
2005-11-16 00:23:00,0.6843,0.68439,0.6842,0.68425,76400000.0
2005-11-16 00:24:00,0.68449,0.68449,0.68424,0.68436,152999999.0
2005-11-16 00:25:00,0.68448,0.68448,0.6842,0.68426,123000003.0
2005-11-16 00:26:00,0.68433,0.68439,0.68425,0.68426,124599999.0
2005-11-16 00:27:00,0.68447,0.68449,0.68423,0.68432,108500002.0
2005-11-16 00:28:00,0.68432,0.68441,0.68421,0.68434,117400000.0
2005-11-16 00:29:00,0.68415,0.68442,0.68415,0.6843,111499999.0
2005-11-16 00:30:00,0.68452,0.68452,0.68411,0.68435,99800000.0
2005-11-16 00:31:00,0.68442,0.68442,0.68424,0.68438,130799999.0
2005-11-16 00:32:00,0.68435,0.68444,0.68425,0.68433,110999999.0
2005-11-16 00:33:00,0.68443,0.68443,0.6841,0.68415,102300000.0
2005-11-16 00:34:00,0.68438,0.68447,0.68422,0.68427,118700001.0
2005-11-16 00:35:00,0.68441,0.68452,0.68414,0.68426,144499994.0
2005-11-16 00:36:00,0.68438,0.68446,0.68429,0.68431,57300000.0
2005-11-16 00:37:00,0.68448,0.68448,0.68423,0.68432,100699999.0
2005-11-16 00:38:00,0.68438,0.68439,0.68418,0.68428,108599999.0
2005-11-16 00:39:00,0.68447,0.68447,0.68423,0.68435,101599999.0
2005-11-16 00:40:00,0.68439,0.68439,0.68423,0.68431,78600000.0
2005-11-16 00:41:00,0.68437,0.68437,0.68422,0.6843,103199999.0
2005-11-16 00:42:00,0.68438,0.68441,0.68422,0.68432,164499999.0
2005-11-16 00:43:00,0.68447,0.68449,0.68425,0.68425,129099999.0
2005-11-16 00:44:00,0.68437,0.68443,0.68421,0.68436,116100002.0
2005-11-16 00:45:00,0.68417,0.6844,0.68417,0.68426,112300000.0
2005-11-16 00:46:00,0.68441,0.68441,0.68418,0.68431,105200000.0
2005-11-16 00:47:00,0.68415,0.68415,0.6841,0.6841,27800000.0
2005-11-16 00:48:00,0.68413,0.68417,0.68402,0.68407,121299998.0
2005-11-16 00:49:00,0.68396,0.68401,0.68381,0.68401,52500000.0
2005-11-16 00:50:00,0.68397,0.68402,0.68384,0.68402,53599999.0
2005-11-16 00:51:00,0.684,0.684,0.684,0.684,11900000.0
2005-11-16 00:52:00,0.684,0.68411,0.68398,0.6841,109199999.0
2005-11-16 00:53:00,0.6841,0.68415,0.68405,0.68415,78100000.0
2005-11-16 00:54:00,0.6841,0.68415,0.68403,0.68415,150400000.0
2005-11-16 00:55:00,0.68415,0.68415,0.68412,0.68415,49000000.0
2005-11-16 00:56:00,0.68415,0.68415,0.6841,0.68413,70200000.0
2005-11-16 00:57:00,0.68405,0.68413,0.68405,0.6841,55899998.0
2005-11-16 00:58:00,0.68415,0.68415,0.68405,0.68415,108000000.0
2005-11-16 00:59:00,0.68408,0.68415,0.68405,0.6841,96299998.0
2005-11-16 01:00:00,0.68405,0.68415,0.68405,0.6841,47900000.0
2005-11-16 01:01:00,0.6841,0.6842,0.6841,0.6842,34600000.0
2005-11-16 01:02:00,0.68415,0.68415,0.6841,0.6841,23500000.0
2005-11-16 01:03:00,0.68412,0.68415,0.68405,0.6841,67999999.0
2005-11-16 01:04:00,0.6841,0.68417,0.68405,0.68417,84100000.0
2005-11-16 01:05:00,0.68407,0.68407,0.684,0.684,27400000.0
2005-11-16 01:06:00,0.6841,0.6843,0.68407,0.6843,26600000.0
2005-11-16 01:07:00,0.68436,0.68443,0.68434,0.68443,38000000.0
2005-11-16 01:08:00,0.68437,0.6844,0.68437,0.6844,23800000.0
2005-11-16 01:09:00,0.68443,0.68443,0.68427,0.68433,54200000.0
2005-11-16 01:10:00,0.68427,0.6843,0.68427,0.6843,105900002.0
2005-11-16 01:11:00,0.68432,0.6845,0.68432,0.68434,65400001.0
2005-11-16 01:12:00,0.68449,0.68462,0.68446,0.68446,93100001.0
2005-11-16 01:13:00,0.68454,0.68454,0.68438,0.68452,62100000.0
2005-11-16 01:14:00,0.68443,0.68454,0.68443,0.68453,111299997.0
2005-11-16 01:15:00,0.68461,0.68461,0.6845,0.6845,42100000.0
2005-11-16 01:16:00,0.6844,0.68445,0.6844,0.68443,82100001.0
2005-11-16 01:17:00,0.68442,0.68442,0.68438,0.68438,14300000.0
2005-11-16 01:18:00,0.68433,0.68435,0.6842,0.68433,102499999.0
2005-11-16 01:19:00,0.68426,0.68444,0.68426,0.68436,107699999.0
2005-11-16 01:20:00,0.68434,0.68446,0.68433,0.68446,64799997.0
2005-11-16 01:21:00,0.68443,0.68451,0.6844,0.6844,116500001.0
2005-11-16 01:22:00,0.68423,0.6843,0.68423,0.6843,65400001.0
2005-11-16 01:23:00,0.68427,0.68437,0.68425,0.6843,141999999.0
2005-11-16 01:24:00,0.68433,0.68452,0.68433,0.68452,71400001.0
2005-11-16 01:25:00,0.68448,0.68448,0.68439,0.68447,39100000.0
2005-11-16 01:26:00,0.68454,0.68454,0.68435,0.68435,66500000.0
2005-11-16 01:27:00,0.68422,0.68435,0.68415,0.68435,119800002.0
2005-11-16 01:28:00,0.68435,0.6844,0.68425,0.6843,164200003.0
2005-11-16 01:29:00,0.6843,0.6843,0.68427,0.68427,26300000.0
2005-11-16 01:30:00,0.6844,0.68445,0.68436,0.68436,64000000.0
2005-11-16 01:31:00,0.6844,0.68445,0.68435,0.68445,87400001.0
2005-11-16 01:32:00,0.6844,0.68445,0.6844,0.68445,97700001.0
2005-11-16 01:33:00,0.68436,0.68437,0.68423,0.68426,48800000.0
2005-11-16 01:34:00,0.68435,0.68435,0.6842,0.6843,29100000.0
2005-11-16 01:35:00,0.68429,0.68433,0.68417,0.68433,124500002.0
2005-11-16 01:36:00,0.68447,0.68452,0.68437,0.68437,126600000.0
2005-11-16 01:37:00,0.6844,0.68445,0.68437,0.6844,38800001.0
2005-11-16 01:38:00,0.6845,0.68455,0.68438,0.68438,92400000.0
2005-11-16 01:39:00,0.6843,0.68434,0.68425,0.68425,56300000.0
2005-11-16 01:40:00,0.68442,0.68443,0.6843,0.68431,80200000.0
2005-11-16 01:41:00,0.68447,0.6845,0.68435,0.68437,64400000.0
2005-11-16 01:42:00,0.68435,0.68445,0.68435,0.6844,43400000.0
2005-11-16 01:43:00,0.68445,0.68445,0.6844,0.6844,38900000.0
2005-11-16 01:44:00,0.68445,0.68445,0.68435,0.6844,44600000.0
2005-11-16 01:45:00,0.6844,0.68445,0.68435,0.68445,38800000.0
2005-11-16 01:46:00,0.6844,0.68455,0.6844,0.6844,95100000.0
2005-11-16 01:47:00,0.68445,0.68445,0.68435,0.68435,80900000.0
2005-11-16 01:48:00,0.6844,0.68445,0.68435,0.6844,31100001.0
2005-11-16 01:49:00,0.68442,0.68445,0.68435,0.6844,84600000.0
2005-11-16 01:50:00,0.68445,0.68447,0.68425,0.68438,66100001.0
2005-11-16 01:51:00,0.6844,0.68445,0.6844,0.68445,61500000.0
2005-11-16 01:52:00,0.68439,0.68439,0.68434,0.68438,68599999.0
2005-11-16 01:53:00,0.68435,0.68435,0.6842,0.6843,112299999.0
2005-11-16 01:54:00,0.68435,0.68435,0.68419,0.68433,61399999.0
2005-11-16 01:55:00,0.68425,0.6843,0.6841,0.6842,141200001.0
2005-11-16 01:56:00,0.68425,0.68425,0.68415,0.6842,51299999.0
2005-11-16 01:57:00,0.68415,0.6843,0.68415,0.6842,68900000.0
2005-11-16 01:58:00,0.68415,0.68427,0.68415,0.68427,65799997.0
2005-11-16 01:59:00,0.6842,0.68425,0.68415,0.68417,90899998.0
2005-11-16 02:00:00,0.68423,0.68425,0.68418,0.6842,56600000.0
2005-11-16 02:01:00,0.68425,0.68425,0.6842,0.68425,57700001.0
2005-11-16 02:02:00,0.6842,0.68425,0.68415,0.68417,133599999.0
2005-11-16 02:03:00,0.6841,0.68427,0.6841,0.68415,57400000.0
2005-11-16 02:04:00,0.68416,0.68417,0.68411,0.68411,23100000.0
2005-11-16 02:05:00,0.68413,0.68415,0.68405,0.68415,37400000.0
2005-11-16 02:06:00,0.68412,0.68431,0.68412,0.68431,121600000.0
2005-11-16 02:07:00,0.68429,0.68429,0.68424,0.68428,48499999.0
2005-11-16 02:08:00,0.68415,0.6843,0.68415,0.6843,59000000.0
2005-11-16 02:09:00,0.68422,0.68422,0.68413,0.68417,71699999.0
2005-11-16 02:10:00,0.68418,0.68418,0.68398,0.68409,65500000.0
2005-11-16 02:11:00,0.6841,0.68416,0.68407,0.68416,69400000.0
2005-11-16 02:12:00,0.68405,0.68412,0.68405,0.68412,17500000.0
2005-11-16 02:13:00,0.68395,0.68405,0.68395,0.68395,73300000.0
2005-11-16 02:14:00,0.68398,0.68401,0.6839,0.68397,70400000.0
2005-11-16 02:15:00,0.68395,0.6841,0.68395,0.68398,82100000.0
2005-11-16 02:16:00,0.68393,0.68405,0.68393,0.684,107699998.0
2005-11-16 02:17:00,0.68396,0.68399,0.68396,0.68399,24600000.0
2005-11-16 02:18:00,0.68379,0.68392,0.68379,0.68384,43899999.0
2005-11-16 02:19:00,0.68384,0.68397,0.68382,0.68385,87200002.0
2005-11-16 02:20:00,0.68403,0.68409,0.68398,0.68407,98999999.0
2005-11-16 02:21:00,0.6841,0.68415,0.6841,0.68415,133300002.0
2005-11-16 02:22:00,0.68415,0.68415,0.68405,0.68413,76100001.0
2005-11-16 02:23:00,0.684,0.6842,0.684,0.68405,71899999.0
2005-11-16 02:24:00,0.68408,0.68408,0.68397,0.68402,87700001.0
2005-11-16 02:25:00,0.68405,0.6841,0.6839,0.684,69899999.0
2005-11-16 02:26:00,0.68405,0.68405,0.68388,0.68388,28600000.0
2005-11-16 02:27:00,0.68397,0.68397,0.68388,0.68388,27200000.0
2005-11-16 02:28:00,0.68405,0.68415,0.68405,0.68415,63500000.0
2005-11-16 02:29:00,0.68415,0.68415,0.684,0.68405,143600001.0
2005-11-16 02:30:00,0.6842,0.68424,0.68418,0.6842,114999997.0
2005-11-16 02:31:00,0.68415,0.6842,0.68405,0.6842,98500000.0
2005-11-16 02:32:00,0.6841,0.68423,0.6841,0.68423,61900000.0
2005-11-16 02:33:00,0.68425,0.68425,0.6842,0.68425,38300000.0
2005-11-16 02:34:00,0.68415,0.68427,0.68407,0.6842,83199998.0
2005-11-16 02:35:00,0.68412,0.68422,0.6841,0.68413,96800000.0
2005-11-16 02:36:00,0.68412,0.68412,0.68389,0.68389,115100001.0
2005-11-16 02:37:00,0.68403,0.68415,0.68403,0.68403,27600000.0
2005-11-16 02:38:00,0.68402,0.68402,0.68394,0.68398,89199999.0
2005-11-16 02:39:00,0.684,0.68415,0.684,0.68405,47800001.0
2005-11-16 02:40:00,0.684,0.68413,0.68395,0.68413,115099997.0
2005-11-16 02:41:00,0.68415,0.68415,0.68403,0.68403,31100000.0
2005-11-16 02:42:00,0.68415,0.68415,0.6841,0.68413,60600000.0
2005-11-16 02:43:00,0.68408,0.68408,0.68405,0.68408,26200000.0
2005-11-16 02:44:00,0.68402,0.68402,0.68391,0.68391,38300000.0
2005-11-16 02:45:00,0.6839,0.68401,0.68388,0.68397,90100002.0
2005-11-16 02:46:00,0.68385,0.68395,0.68385,0.68385,60499999.0
2005-11-16 02:47:00,0.68385,0.68401,0.68385,0.68401,98699999.0
2005-11-16 02:48:00,0.68408,0.68408,0.68408,0.68408,36800000.0
2005-11-16 02:49:00,0.6841,0.68415,0.68405,0.6841,50000000.0
2005-11-16 02:50:00,0.68417,0.68417,0.68405,0.68407,61900000.0
2005-11-16 02:51:00,0.6841,0.68417,0.68402,0.68405,112300001.0
2005-11-16 02:52:00,0.68405,0.68415,0.68405,0.68407,140400002.0
2005-11-16 02:53:00,0.68417,0.68433,0.68417,0.68433,17600000.0
2005-11-16 02:54:00,0.68429,0.68429,0.68428,0.68428,17500000.0
2005-11-16 02:55:00,0.68423,0.68441,0.68421,0.68436,146500000.0
2005-11-16 02:56:00,0.68443,0.68444,0.68431,0.68433,57299999.0
2005-11-16 02:57:00,0.68425,0.68437,0.68425,0.68437,31000000.0
2005-11-16 02:58:00,0.6844,0.6845,0.68435,0.6844,43700000.0
2005-11-16 02:59:00,0.68443,0.68445,0.68435,0.68435,75600001.0
2005-11-16 03:00:00,0.68435,0.68438,0.68433,0.68433,69500000.0
2005-11-16 03:01:00,0.6843,0.68435,0.6842,0.68435,98799998.0
2005-11-16 03:02:00,0.68425,0.68437,0.68425,0.68435,54300000.0
2005-11-16 03:03:00,0.68427,0.68427,0.68401,0.68413,157999997.0
2005-11-16 03:04:00,0.68427,0.68428,0.68421,0.68421,107800001.0
2005-11-16 03:05:00,0.6841,0.68426,0.684,0.68426,162500000.0
2005-11-16 03:06:00,0.68417,0.68422,0.68409,0.68422,50200001.0
2005-11-16 03:07:00,0.68422,0.68422,0.6841,0.68412,81299999.0
2005-11-16 03:08:00,0.68405,0.68415,0.68405,0.68405,135100000.0
2005-11-16 03:09:00,0.6841,0.6841,0.6841,0.6841,19999999.0
2005-11-16 03:10:00,0.6841,0.68417,0.6841,0.6841,79700000.0
2005-11-16 03:11:00,0.6841,0.68415,0.68407,0.6841,56300000.0
2005-11-16 03:12:00,0.68415,0.6842,0.684,0.68415,74699999.0
2005-11-16 03:13:00,0.68413,0.68413,0.6841,0.6841,31400000.0
2005-11-16 03:14:00,0.6841,0.68415,0.6841,0.68415,72900000.0
2005-11-16 03:15:00,0.68415,0.68415,0.6841,0.6841,111999999.0
2005-11-16 03:16:00,0.68415,0.6842,0.6841,0.68415,50599999.0
2005-11-16 03:17:00,0.6841,0.68415,0.68403,0.68403,63300000.0
2005-11-16 03:18:00,0.68408,0.68422,0.68408,0.68419,81399999.0
2005-11-16 03:19:00,0.68405,0.68428,0.68405,0.68415,74099999.0
2005-11-16 03:20:00,0.6842,0.68425,0.68413,0.6842,153600000.0
2005-11-16 03:21:00,0.6842,0.68425,0.6842,0.68425,39100000.0
2005-11-16 03:22:00,0.68415,0.68425,0.68415,0.6842,66099998.0
2005-11-16 03:23:00,0.68411,0.68416,0.68401,0.68416,53400000.0
2005-11-16 03:24:00,0.68425,0.68425,0.6842,0.68425,55899998.0
2005-11-16 03:25:00,0.68422,0.68422,0.68406,0.68421,78900000.0
2005-11-16 03:26:00,0.68423,0.68424,0.68414,0.68414,56000000.0
2005-11-16 03:27:00,0.68423,0.68423,0.68409,0.68422,69599999.0
2005-11-16 03:28:00,0.68415,0.68426,0.68402,0.68416,81300001.0
2005-11-16 03:29:00,0.68409,0.68415,0.68392,0.68415,104900001.0
2005-11-16 03:30:00,0.68415,0.68415,0.68405,0.68405,118499999.0
2005-11-16 03:31:00,0.68411,0.68418,0.68398,0.68405,93300001.0
2005-11-16 03:32:00,0.684,0.68411,0.68396,0.68407,87499997.0
2005-11-16 03:33:00,0.68405,0.68406,0.68391,0.68391,54500000.0
2005-11-16 03:34:00,0.68389,0.68419,0.68389,0.68398,82000000.0
2005-11-16 03:35:00,0.684,0.684,0.6839,0.68395,109400000.0
2005-11-16 03:36:00,0.68385,0.68396,0.68385,0.68396,49400000.0
2005-11-16 03:37:00,0.68409,0.68419,0.68409,0.68414,110899998.0
2005-11-16 03:38:00,0.6842,0.68425,0.6842,0.68425,53300001.0
2005-11-16 03:39:00,0.6842,0.6842,0.68402,0.68402,77599999.0
2005-11-16 03:40:00,0.68392,0.68399,0.68392,0.68397,59400001.0
2005-11-16 03:41:00,0.68385,0.68397,0.68385,0.68395,121000001.0
2005-11-16 03:42:00,0.68385,0.68405,0.68385,0.68405,77900000.0
2005-11-16 03:43:00,0.6839,0.68393,0.6839,0.6839,71700000.0
2005-11-16 03:44:00,0.68394,0.68394,0.6838,0.6838,97700000.0
2005-11-16 03:45:00,0.68393,0.68394,0.68387,0.68388,60600000.0
2005-11-16 03:46:00,0.68385,0.6839,0.68365,0.68383,91199999.0
2005-11-16 03:47:00,0.68378,0.68379,0.68359,0.68379,94600000.0
2005-11-16 03:48:00,0.68375,0.68385,0.6837,0.68385,82000000.0
2005-11-16 03:49:00,0.68378,0.68404,0.68378,0.68404,68599999.0
2005-11-16 03:50:00,0.68401,0.68401,0.6839,0.6839,69399999.0
2005-11-16 03:51:00,0.68392,0.68392,0.68381,0.68381,70100000.0
2005-11-16 03:52:00,0.68385,0.68385,0.6838,0.68385,85899997.0
2005-11-16 03:53:00,0.68382,0.68389,0.68382,0.68388,35900000.0
2005-11-16 03:54:00,0.68385,0.68405,0.68385,0.68405,67300000.0
2005-11-16 03:55:00,0.6839,0.6839,0.68382,0.68388,100000000.0
2005-11-16 03:56:00,0.68375,0.6838,0.68375,0.68375,59000000.0
2005-11-16 03:57:00,0.68371,0.68396,0.68371,0.68396,55500000.0
2005-11-16 03:58:00,0.68395,0.68395,0.68385,0.6839,129700000.0
2005-11-16 03:59:00,0.6839,0.684,0.6839,0.68395,72800001.0
2005-11-16 04:00:00,0.68389,0.68391,0.68387,0.68387,46200000.0
2005-11-16 04:01:00,0.68382,0.68392,0.68379,0.68392,43100001.0
2005-11-16 04:02:00,0.68373,0.68373,0.68369,0.68369,31200001.0
2005-11-16 04:03:00,0.6836,0.6836,0.68355,0.68355,121800001.0
2005-11-16 04:04:00,0.68361,0.68375,0.68361,0.68375,86300000.0
2005-11-16 04:05:00,0.68381,0.68381,0.68358,0.68364,92900001.0
2005-11-16 04:06:00,0.68365,0.68365,0.68355,0.6836,158300001.0
2005-11-16 04:07:00,0.68363,0.68365,0.6836,0.68365,90399999.0
2005-11-16 04:08:00,0.68366,0.68366,0.68326,0.68326,103700000.0
2005-11-16 04:09:00,0.68333,0.68342,0.68333,0.68342,33000000.0
2005-11-16 04:10:00,0.68339,0.68363,0.68339,0.68357,95299999.0
2005-11-16 04:11:00,0.68363,0.6838,0.68363,0.6838,55100001.0
2005-11-16 04:12:00,0.68385,0.68385,0.68375,0.68383,151100000.0
2005-11-16 04:13:00,0.68385,0.68385,0.68378,0.68378,66100000.0
2005-11-16 04:14:00,0.68378,0.68378,0.68352,0.68352,38300000.0
2005-11-16 04:15:00,0.6836,0.6837,0.6836,0.68365,123199999.0
2005-11-16 04:16:00,0.68357,0.68362,0.68355,0.6836,107400001.0
2005-11-16 04:17:00,0.68365,0.68365,0.68355,0.6836,127999999.0
2005-11-16 04:18:00,0.68365,0.68365,0.6836,0.68365,72599998.0
2005-11-16 04:19:00,0.68366,0.68374,0.68366,0.68374,27100000.0
2005-11-16 04:20:00,0.68385,0.6839,0.68385,0.6839,33599999.0
2005-11-16 04:21:00,0.68395,0.68395,0.68385,0.68385,118500001.0
2005-11-16 04:22:00,0.68385,0.684,0.68385,0.68385,159099997.0
2005-11-16 04:23:00,0.6839,0.6839,0.68385,0.6839,64800001.0
2005-11-16 04:24:00,0.6839,0.68395,0.68385,0.68385,84600000.0
2005-11-16 04:25:00,0.684,0.684,0.68395,0.68395,35100000.0
2005-11-16 04:26:00,0.68393,0.68404,0.68393,0.68395,54600000.0
2005-11-16 04:27:00,0.68408,0.68408,0.68401,0.68408,65000000.0
2005-11-16 04:28:00,0.6842,0.6842,0.68405,0.68415,110100000.0
2005-11-16 04:29:00,0.68417,0.68417,0.68415,0.68415,12700000.0
2005-11-16 04:30:00,0.6841,0.68415,0.68405,0.6841,146499996.0
2005-11-16 04:31:00,0.68405,0.6842,0.68405,0.6841,155400002.0
2005-11-16 04:32:00,0.68405,0.6842,0.68405,0.68413,79800000.0
2005-11-16 04:33:00,0.6841,0.68425,0.68409,0.68425,89200000.0
2005-11-16 04:34:00,0.68439,0.68439,0.68436,0.68436,21400000.0
2005-11-16 04:35:00,0.68431,0.68443,0.68427,0.68443,56200000.0
2005-11-16 04:36:00,0.68435,0.68445,0.68435,0.68443,57100000.0
2005-11-16 04:37:00,0.68444,0.68444,0.68441,0.68441,6400000.0
2005-11-16 04:38:00,0.68451,0.68452,0.68436,0.68452,92699999.0
2005-11-16 04:39:00,0.68453,0.68453,0.68422,0.68422,58900000.0
2005-11-16 04:40:00,0.6842,0.68427,0.68412,0.68412,99899998.0
2005-11-16 04:41:00,0.68415,0.68415,0.68405,0.6841,93600001.0
2005-11-16 04:42:00,0.68415,0.68415,0.68405,0.68413,100499999.0
2005-11-16 04:43:00,0.68412,0.6843,0.68412,0.68425,31900000.0
2005-11-16 04:44:00,0.68427,0.68427,0.68414,0.68422,77999999.0
2005-11-16 04:45:00,0.68427,0.68435,0.68427,0.68435,57800001.0
2005-11-16 04:46:00,0.68435,0.68435,0.68425,0.68425,104299999.0
2005-11-16 04:47:00,0.68429,0.68433,0.68423,0.68423,116300000.0
2005-11-16 04:48:00,0.68421,0.68432,0.6842,0.68432,112899999.0
2005-11-16 04:49:00,0.68435,0.6844,0.68425,0.6843,109799999.0
2005-11-16 04:50:00,0.68437,0.68437,0.6843,0.68435,42000000.0
2005-11-16 04:51:00,0.68435,0.68435,0.68425,0.68425,68600000.0
2005-11-16 04:52:00,0.6843,0.68435,0.6843,0.68435,94300002.0
2005-11-16 04:53:00,0.68425,0.68435,0.68425,0.68435,20400000.0
2005-11-16 04:54:00,0.68437,0.68449,0.68437,0.68441,52600001.0
2005-11-16 04:55:00,0.68444,0.68453,0.68435,0.68435,41000000.0
2005-11-16 04:56:00,0.68428,0.68451,0.68428,0.68451,98400000.0
2005-11-16 04:57:00,0.68457,0.68459,0.68437,0.68458,83700000.0
2005-11-16 04:58:00,0.68458,0.68477,0.68458,0.68464,109099999.0
2005-11-16 04:59:00,0.6847,0.68484,0.68442,0.68444,106499999.0
2005-11-16 05:00:00,0.6844,0.68447,0.68438,0.68442,62200000.0
2005-11-16 05:01:00,0.68437,0.68445,0.68421,0.68437,74499999.0
2005-11-16 05:02:00,0.68437,0.68437,0.6843,0.6843,39300000.0
2005-11-16 05:03:00,0.68435,0.68435,0.68422,0.68427,113299998.0
2005-11-16 05:04:00,0.68437,0.68447,0.68425,0.68432,101699998.0
2005-11-16 05:05:00,0.68428,0.68433,0.68421,0.68424,92400000.0
2005-11-16 05:06:00,0.68438,0.68442,0.68431,0.68439,76599998.0
2005-11-16 05:07:00,0.6844,0.68444,0.68427,0.68432,108500002.0
2005-11-16 05:08:00,0.68437,0.68448,0.6843,0.68439,55600000.0
2005-11-16 05:09:00,0.68445,0.68445,0.68435,0.68445,66000000.0
2005-11-16 05:10:00,0.6844,0.6844,0.6844,0.6844,27199999.0
2005-11-16 05:11:00,0.68436,0.68438,0.68423,0.68429,95200000.0
2005-11-16 05:12:00,0.6842,0.6843,0.6842,0.6842,63999998.0
2005-11-16 05:13:00,0.6842,0.68425,0.68407,0.6842,133299999.0
2005-11-16 05:14:00,0.6842,0.68425,0.68415,0.68425,66500000.0
2005-11-16 05:15:00,0.6842,0.6842,0.68415,0.68415,39499999.0
2005-11-16 05:16:00,0.68415,0.68425,0.68415,0.6842,74999999.0
2005-11-16 05:17:00,0.68425,0.68425,0.68415,0.68425,79700000.0
2005-11-16 05:18:00,0.68423,0.68425,0.68405,0.68415,78700001.0
2005-11-16 05:19:00,0.6842,0.68423,0.68415,0.68423,41400001.0
2005-11-16 05:20:00,0.6841,0.68415,0.68405,0.68405,58300000.0
2005-11-16 05:21:00,0.68415,0.68415,0.68398,0.68415,57300002.0
2005-11-16 05:22:00,0.68413,0.6842,0.6841,0.6842,43900000.0
2005-11-16 05:23:00,0.68412,0.68414,0.6841,0.6841,71400000.0
2005-11-16 05:24:00,0.68423,0.68423,0.68407,0.6841,103900001.0
2005-11-16 05:25:00,0.684,0.68415,0.684,0.68415,98300000.0
2005-11-16 05:26:00,0.6841,0.68413,0.68405,0.68413,52600000.0
2005-11-16 05:27:00,0.6841,0.6841,0.6839,0.68408,32000000.0
2005-11-16 05:28:00,0.68412,0.68412,0.68397,0.684,42100000.0
2005-11-16 05:29:00,0.6839,0.6841,0.68383,0.6841,54099999.0
2005-11-16 05:30:00,0.68405,0.68405,0.684,0.684,82400001.0
2005-11-16 05:31:00,0.68398,0.68398,0.68387,0.68389,55300000.0
2005-11-16 05:32:00,0.68376,0.68376,0.68356,0.68356,68900001.0
2005-11-16 05:33:00,0.68362,0.68373,0.68352,0.68352,52700000.0
2005-11-16 05:34:00,0.68358,0.68371,0.68358,0.68371,77400000.0
2005-11-16 05:35:00,0.68372,0.68378,0.68363,0.68375,120099999.0
2005-11-16 05:36:00,0.68382,0.68382,0.68347,0.68375,71099999.0
2005-11-16 05:37:00,0.68382,0.68382,0.68364,0.68364,56900000.0
2005-11-16 05:38:00,0.6836,0.68365,0.68355,0.68365,89900000.0
2005-11-16 05:39:00,0.6836,0.68368,0.6836,0.68365,61400000.0
2005-11-16 05:40:00,0.68365,0.6837,0.68355,0.6836,68500000.0
2005-11-16 05:41:00,0.68358,0.68367,0.68357,0.6836,59800000.0
2005-11-16 05:42:00,0.68365,0.6837,0.68355,0.68365,108599999.0
2005-11-16 05:43:00,0.6836,0.68365,0.68355,0.68365,78100000.0
2005-11-16 05:44:00,0.68368,0.6838,0.68368,0.68378,74899999.0
2005-11-16 05:45:00,0.68379,0.68385,0.68352,0.68364,81400000.0
2005-11-16 05:46:00,0.68363,0.68371,0.68363,0.68368,56900000.0
2005-11-16 05:47:00,0.68368,0.68368,0.68345,0.68345,77000001.0
2005-11-16 05:48:00,0.6836,0.68365,0.68355,0.68362,50900000.0
2005-11-16 05:49:00,0.68365,0.68365,0.68355,0.68365,50900000.0
2005-11-16 05:50:00,0.6836,0.6837,0.68353,0.68353,99800000.0
2005-11-16 05:51:00,0.68365,0.68365,0.68355,0.68355,42300000.0
2005-11-16 05:52:00,0.68365,0.68365,0.68355,0.6836,79699999.0
2005-11-16 05:53:00,0.6836,0.6837,0.6836,0.6836,32400000.0
2005-11-16 05:54:00,0.6836,0.68373,0.68355,0.68355,65400000.0
2005-11-16 05:55:00,0.68355,0.68367,0.68354,0.68367,78199998.0
2005-11-16 05:56:00,0.68368,0.68368,0.68358,0.68361,66900001.0
2005-11-16 05:57:00,0.68355,0.6837,0.68355,0.68355,100000000.0
2005-11-16 05:58:00,0.6834,0.68347,0.68329,0.68332,63300000.0
2005-11-16 05:59:00,0.68335,0.68335,0.6832,0.68325,49600000.0
2005-11-16 06:00:00,0.68315,0.6832,0.68315,0.6832,55900000.0
2005-11-16 06:01:00,0.68325,0.68325,0.6831,0.6832,70200001.0
2005-11-16 06:02:00,0.68324,0.68335,0.68316,0.68334,63800000.0
2005-11-16 06:03:00,0.68329,0.68341,0.68323,0.68341,64699999.0
2005-11-16 06:04:00,0.68343,0.68343,0.6833,0.6833,82999998.0
2005-11-16 06:05:00,0.68335,0.68335,0.6833,0.68335,137200001.0
2005-11-16 06:06:00,0.6833,0.68332,0.68325,0.6833,69700000.0
2005-11-16 06:07:00,0.6833,0.6833,0.68313,0.68317,104599999.0
2005-11-16 06:08:00,0.6832,0.6833,0.6832,0.68325,123400000.0
2005-11-16 06:09:00,0.68324,0.68324,0.68304,0.68317,96399999.0
2005-11-16 06:10:00,0.68313,0.68325,0.68305,0.68312,86200000.0
2005-11-16 06:11:00,0.68307,0.68315,0.68307,0.68315,22300000.0
2005-11-16 06:12:00,0.68315,0.68315,0.68305,0.68305,22300000.0
2005-11-16 06:13:00,0.68312,0.68321,0.68312,0.68313,50300000.0
2005-11-16 06:14:00,0.6831,0.68315,0.6831,0.6831,67899998.0
2005-11-16 06:15:00,0.6831,0.68315,0.68305,0.68315,73699999.0
2005-11-16 06:16:00,0.6831,0.6831,0.6829,0.68307,49300000.0
2005-11-16 06:17:00,0.68315,0.68317,0.68305,0.6831,115099999.0
2005-11-16 06:18:00,0.683,0.68315,0.683,0.68305,108799998.0
2005-11-16 06:19:00,0.6831,0.68317,0.6831,0.68317,16000000.0
2005-11-16 06:20:00,0.68309,0.68313,0.68304,0.68307,81299999.0
2005-11-16 06:21:00,0.6831,0.6831,0.68305,0.6831,32000000.0
2005-11-16 06:22:00,0.68305,0.68305,0.68303,0.68303,18300000.0
2005-11-16 06:23:00,0.68302,0.68302,0.68275,0.68298,39600000.0
2005-11-16 06:24:00,0.68308,0.68322,0.68306,0.68318,103799999.0
2005-11-16 06:25:00,0.68317,0.68322,0.68308,0.68308,83299999.0
2005-11-16 06:26:00,0.6831,0.68327,0.6831,0.68325,53400000.0
2005-11-16 06:27:00,0.68327,0.68327,0.68313,0.68315,148199999.0
2005-11-16 06:28:00,0.68311,0.6832,0.68308,0.6832,70200000.0
2005-11-16 06:29:00,0.68323,0.68342,0.68323,0.68342,44700000.0
2005-11-16 06:30:00,0.6834,0.68348,0.68333,0.68348,113999998.0
2005-11-16 06:31:00,0.6834,0.68344,0.68331,0.6834,132799998.0
2005-11-16 06:32:00,0.68344,0.68344,0.68327,0.68335,122000001.0
2005-11-16 06:33:00,0.68313,0.68354,0.68313,0.68354,45000000.0
2005-11-16 06:34:00,0.68343,0.68343,0.68314,0.68314,50900000.0
2005-11-16 06:35:00,0.68312,0.68341,0.68312,0.68341,84300000.0
2005-11-16 06:36:00,0.6833,0.68345,0.6833,0.68345,57100000.0
2005-11-16 06:37:00,0.68341,0.68353,0.68341,0.68353,60500000.0
2005-11-16 06:38:00,0.6835,0.68355,0.68345,0.6835,37300000.0
2005-11-16 06:39:00,0.6836,0.6836,0.68353,0.68355,37499999.0
2005-11-16 06:40:00,0.68347,0.68355,0.68347,0.6835,50900000.0
2005-11-16 06:41:00,0.68346,0.68346,0.68331,0.68331,90700002.0
2005-11-16 06:42:00,0.68315,0.68335,0.68315,0.68335,50400000.0
2005-11-16 06:43:00,0.6833,0.68335,0.68327,0.68335,97200001.0
2005-11-16 06:44:00,0.6833,0.68335,0.68325,0.68335,149700002.0
2005-11-16 06:45:00,0.68332,0.68343,0.68332,0.68343,91700001.0
2005-11-16 06:46:00,0.68345,0.68345,0.68335,0.68345,105400002.0
2005-11-16 06:47:00,0.6834,0.6835,0.68337,0.6834,155199996.0
2005-11-16 06:48:00,0.6834,0.68341,0.68333,0.6834,57000001.0
2005-11-16 06:49:00,0.6833,0.6833,0.6833,0.6833,11900000.0
2005-11-16 06:50:00,0.68332,0.68332,0.68322,0.6833,72599999.0
2005-11-16 06:51:00,0.68331,0.68331,0.68301,0.68321,90400001.0
2005-11-16 06:52:00,0.68329,0.68331,0.68321,0.68328,157300002.0
2005-11-16 06:53:00,0.6832,0.6833,0.68305,0.6832,67400001.0
2005-11-16 06:54:00,0.6832,0.68323,0.6832,0.6832,20000000.0
2005-11-16 06:55:00,0.68322,0.68323,0.68298,0.68312,113500001.0
2005-11-16 06:56:00,0.68327,0.68331,0.68322,0.68329,88599998.0
2005-11-16 06:57:00,0.68334,0.68342,0.6832,0.68342,70400001.0
2005-11-16 06:58:00,0.68325,0.6834,0.68325,0.68335,105500001.0
2005-11-16 06:59:00,0.6832,0.68335,0.6832,0.68335,107199998.0
2005-11-16 07:00:00,0.68325,0.68332,0.68325,0.68332,20700000.0
2005-11-16 07:01:00,0.68335,0.68335,0.68335,0.68335,4800000.0
2005-11-16 07:02:00,0.68333,0.68335,0.68325,0.6833,86000000.0
2005-11-16 07:03:00,0.68335,0.68335,0.6833,0.6833,60599999.0
2005-11-16 07:04:00,0.68322,0.68329,0.68322,0.68328,20000000.0
2005-11-16 07:05:00,0.68321,0.68333,0.68315,0.68333,57400000.0
2005-11-16 07:06:00,0.68335,0.68335,0.68325,0.6833,78199999.0
2005-11-16 07:07:00,0.68335,0.68335,0.68325,0.6833,92100000.0
2005-11-16 07:08:00,0.68335,0.68335,0.6831,0.6833,42299999.0
2005-11-16 07:09:00,0.68325,0.6834,0.68325,0.68335,120399999.0
2005-11-16 07:10:00,0.68335,0.68335,0.6833,0.6833,33900000.0
2005-11-16 07:11:00,0.68305,0.68333,0.68305,0.68333,66899997.0
2005-11-16 07:12:00,0.68331,0.68336,0.68324,0.68328,61400001.0
2005-11-16 07:13:00,0.6832,0.6832,0.68298,0.68303,36800000.0
2005-11-16 07:14:00,0.6831,0.68327,0.68305,0.68327,75700000.0
2005-11-16 07:15:00,0.68325,0.6833,0.68315,0.6832,46200000.0
2005-11-16 07:16:00,0.68325,0.68331,0.68318,0.68331,154100001.0
2005-11-16 07:17:00,0.6832,0.6832,0.6832,0.6832,19100000.0
2005-11-16 07:18:00,0.6832,0.68325,0.68315,0.68325,138999998.0
2005-11-16 07:19:00,0.68325,0.68325,0.68315,0.68315,23999999.0
2005-11-16 07:20:00,0.68325,0.68335,0.68325,0.68335,83900002.0
2005-11-16 07:21:00,0.68308,0.68308,0.68284,0.68284,43700000.0
2005-11-16 07:22:00,0.68278,0.68292,0.68272,0.68292,75800000.0
2005-11-16 07:23:00,0.6829,0.6831,0.6829,0.6831,73300000.0
2005-11-16 07:24:00,0.68304,0.68314,0.68293,0.68293,104400000.0
2005-11-16 07:25:00,0.68309,0.68313,0.68304,0.68313,97100000.0
2005-11-16 07:26:00,0.68313,0.68313,0.68307,0.68309,138300003.0
2005-11-16 07:27:00,0.68315,0.68315,0.6831,0.68315,106900000.0
2005-11-16 07:28:00,0.68315,0.68328,0.68315,0.68326,98399998.0
2005-11-16 07:29:00,0.68324,0.68333,0.68309,0.68311,90599999.0
2005-11-16 07:30:00,0.6831,0.68315,0.68305,0.68315,82200001.0
2005-11-16 07:31:00,0.68302,0.68302,0.68288,0.68302,112200000.0
2005-11-16 07:32:00,0.683,0.68305,0.68279,0.68293,86999999.0
2005-11-16 07:33:00,0.68295,0.68305,0.6829,0.68305,99700000.0
2005-11-16 07:34:00,0.68299,0.68314,0.68279,0.68312,79300000.0
2005-11-16 07:35:00,0.68305,0.68315,0.68305,0.68305,51900000.0
2005-11-16 07:36:00,0.6831,0.68315,0.6831,0.6831,109300000.0
2005-11-16 07:37:00,0.68315,0.68315,0.68305,0.6831,68900000.0
2005-11-16 07:38:00,0.68315,0.68315,0.68305,0.68315,95799999.0
2005-11-16 07:39:00,0.6831,0.68332,0.6831,0.68332,110099999.0
2005-11-16 07:40:00,0.68325,0.6834,0.68325,0.68335,112700001.0
2005-11-16 07:41:00,0.68333,0.68335,0.68325,0.68335,21600000.0
2005-11-16 07:42:00,0.68307,0.68319,0.68295,0.68319,56300000.0
2005-11-16 07:43:00,0.68325,0.68325,0.68305,0.68305,155000000.0
2005-11-16 07:44:00,0.68317,0.68317,0.68289,0.68289,76500000.0
2005-11-16 07:45:00,0.68283,0.68297,0.6828,0.68292,153800001.0
2005-11-16 07:46:00,0.68302,0.68322,0.68302,0.68322,67300002.0
2005-11-16 07:47:00,0.68331,0.68331,0.68309,0.68318,91000001.0
2005-11-16 07:48:00,0.68327,0.68333,0.68312,0.68333,105500000.0
2005-11-16 07:49:00,0.6833,0.68335,0.68328,0.68335,85000000.0
2005-11-16 07:50:00,0.68329,0.68329,0.68309,0.68316,89500000.0
2005-11-16 07:51:00,0.68315,0.68328,0.68315,0.68315,93199999.0
2005-11-16 07:52:00,0.68323,0.68323,0.68315,0.68315,35900001.0
2005-11-16 07:53:00,0.6832,0.68328,0.6832,0.68322,46999999.0
2005-11-16 07:54:00,0.68327,0.68335,0.6832,0.68327,144600000.0
2005-11-16 07:55:00,0.68327,0.68327,0.68318,0.68318,23800000.0
2005-11-16 07:56:00,0.68316,0.68316,0.68288,0.68296,88599999.0
2005-11-16 07:57:00,0.68309,0.68322,0.68304,0.68322,72700000.0
2005-11-16 07:58:00,0.68328,0.68343,0.68328,0.68329,49799998.0
2005-11-16 07:59:00,0.6834,0.6834,0.6833,0.68335,64400000.0
2005-11-16 08:00:00,0.6832,0.68345,0.6832,0.68332,109900000.0
2005-11-16 08:01:00,0.68335,0.68335,0.68325,0.6833,113600001.0
2005-11-16 08:02:00,0.68333,0.68341,0.68325,0.68327,107099998.0
2005-11-16 08:03:00,0.68327,0.68333,0.68323,0.68333,95000000.0
2005-11-16 08:04:00,0.68332,0.68335,0.68324,0.68335,87300000.0
2005-11-16 08:05:00,0.68343,0.68345,0.68325,0.68325,56800000.0
2005-11-16 08:06:00,0.68335,0.6835,0.68335,0.68345,84500000.0
2005-11-16 08:07:00,0.68335,0.6835,0.68335,0.68345,75399999.0
2005-11-16 08:08:00,0.68343,0.68345,0.68332,0.68345,97700000.0
2005-11-16 08:09:00,0.68347,0.68358,0.68345,0.68345,69899999.0
2005-11-16 08:10:00,0.68355,0.6836,0.6835,0.6835,61599998.0
2005-11-16 08:11:00,0.68355,0.68365,0.68345,0.68352,78900001.0
2005-11-16 08:12:00,0.68345,0.68345,0.68317,0.68324,102299998.0
2005-11-16 08:13:00,0.6832,0.6833,0.6832,0.6833,77200000.0
2005-11-16 08:14:00,0.6832,0.6832,0.68315,0.68315,45400000.0
2005-11-16 08:15:00,0.68315,0.6832,0.68315,0.6832,74099999.0
2005-11-16 08:16:00,0.6832,0.68325,0.68315,0.68325,66999999.0
2005-11-16 08:17:00,0.68325,0.68325,0.68325,0.68325,11200000.0
2005-11-16 08:18:00,0.6832,0.68325,0.68318,0.68318,115899999.0
2005-11-16 08:19:00,0.68315,0.68325,0.68315,0.68317,137700003.0
2005-11-16 08:20:00,0.68325,0.6833,0.68315,0.6832,141799999.0
2005-11-16 08:21:00,0.68312,0.68336,0.68312,0.68336,48599999.0
2005-11-16 08:22:00,0.68341,0.68341,0.68326,0.68326,17600000.0
2005-11-16 08:23:00,0.68344,0.68364,0.68344,0.68364,28900000.0
2005-11-16 08:24:00,0.68377,0.68378,0.68353,0.68378,90899999.0
2005-11-16 08:25:00,0.6838,0.6838,0.6837,0.6837,42000002.0
2005-11-16 08:26:00,0.68381,0.68381,0.68332,0.68332,66100000.0
2005-11-16 08:27:00,0.6833,0.68335,0.6833,0.68335,24600000.0
2005-11-16 08:28:00,0.6835,0.6835,0.68345,0.6835,36600000.0
2005-11-16 08:29:00,0.68355,0.68355,0.68348,0.68348,32300000.0
2005-11-16 08:30:00,0.6835,0.6835,0.68323,0.68333,160300001.0
2005-11-16 08:31:00,0.6834,0.68345,0.68335,0.6834,74000000.0
2005-11-16 08:32:00,0.68349,0.68349,0.68346,0.68346,12600000.0
2005-11-16 08:33:00,0.6834,0.6835,0.68327,0.68347,89400001.0
2005-11-16 08:34:00,0.6835,0.6835,0.68322,0.68327,52600000.0
2005-11-16 08:35:00,0.68315,0.68325,0.68312,0.68324,66600000.0
2005-11-16 08:36:00,0.68323,0.68338,0.68302,0.68302,52600000.0
2005-11-16 08:37:00,0.6832,0.68325,0.6832,0.68325,10300000.0
2005-11-16 08:38:00,0.6832,0.68329,0.68316,0.68329,90100000.0
2005-11-16 08:39:00,0.6833,0.68338,0.6833,0.6833,64999999.0
2005-11-16 08:40:00,0.68327,0.68328,0.68322,0.68327,81500001.0
2005-11-16 08:41:00,0.68335,0.68357,0.68326,0.68326,61300000.0
2005-11-16 08:42:00,0.68335,0.68335,0.68335,0.68335,2400000.0
2005-11-16 08:43:00,0.68322,0.68324,0.68307,0.68307,132200000.0
2005-11-16 08:44:00,0.68315,0.68315,0.68305,0.68305,64600000.0
2005-11-16 08:45:00,0.68313,0.68315,0.6831,0.6831,23900000.0
2005-11-16 08:46:00,0.68323,0.68324,0.68312,0.6832,78900001.0
2005-11-16 08:47:00,0.6832,0.68328,0.6832,0.68328,35399999.0
2005-11-16 08:48:00,0.68319,0.68332,0.68319,0.68332,64199999.0
2005-11-16 08:49:00,0.68332,0.68332,0.68325,0.68325,19000000.0
2005-11-16 08:50:00,0.68328,0.68328,0.68321,0.68328,78200000.0
2005-11-16 08:51:00,0.68328,0.68331,0.68317,0.68317,55700000.0
2005-11-16 08:52:00,0.68313,0.68313,0.68291,0.68303,71000001.0
2005-11-16 08:53:00,0.68305,0.68305,0.68295,0.68295,59200000.0
2005-11-16 08:54:00,0.683,0.68305,0.683,0.683,85500000.0
2005-11-16 08:55:00,0.68303,0.68305,0.68295,0.68305,82000000.0
2005-11-16 08:56:00,0.68306,0.68316,0.68287,0.68291,36700000.0
2005-11-16 08:57:00,0.68315,0.68315,0.6831,0.68312,36300001.0
2005-11-16 08:58:00,0.68315,0.68317,0.6831,0.6831,92399999.0
2005-11-16 08:59:00,0.68315,0.68315,0.68305,0.68315,55000000.0
2005-11-16 09:00:00,0.68313,0.68331,0.68306,0.68326,52699999.0
2005-11-16 09:01:00,0.6831,0.68319,0.68302,0.68319,95900000.0
2005-11-16 09:02:00,0.68321,0.68321,0.68294,0.68304,82999998.0
2005-11-16 09:03:00,0.68295,0.6831,0.68295,0.6831,48300001.0
2005-11-16 09:04:00,0.68315,0.68315,0.683,0.68308,148200001.0
2005-11-16 09:05:00,0.68302,0.68312,0.68302,0.68312,37500000.0
2005-11-16 09:06:00,0.68307,0.68323,0.68307,0.68323,31900000.0
2005-11-16 09:07:00,0.68323,0.68337,0.68323,0.6833,54500000.0
2005-11-16 09:08:00,0.68345,0.68345,0.68335,0.68342,44700000.0
2005-11-16 09:09:00,0.68342,0.68345,0.68335,0.6834,140799999.0
2005-11-16 09:10:00,0.6834,0.68345,0.68325,0.68335,123399998.0
2005-11-16 09:11:00,0.68345,0.68345,0.6834,0.68343,56599999.0
2005-11-16 09:12:00,0.6834,0.68342,0.6834,0.68342,54199999.0
2005-11-16 09:13:00,0.68342,0.68342,0.68332,0.68332,109100000.0
2005-11-16 09:14:00,0.6834,0.6834,0.6833,0.68332,47000000.0
2005-11-16 09:15:00,0.68333,0.68343,0.68333,0.6834,103499998.0
2005-11-16 09:16:00,0.68341,0.6835,0.68328,0.6835,58199999.0
2005-11-16 09:17:00,0.68348,0.6835,0.68337,0.68337,115100001.0
2005-11-16 09:18:00,0.68352,0.68386,0.68352,0.68386,116000000.0
2005-11-16 09:19:00,0.68388,0.68388,0.68387,0.68388,43899999.0
2005-11-16 09:20:00,0.68382,0.68391,0.68377,0.68387,90800000.0
2005-11-16 09:21:00,0.68382,0.68385,0.68375,0.68375,86400002.0
2005-11-16 09:22:00,0.68389,0.68401,0.68389,0.68401,20800000.0
2005-11-16 09:23:00,0.6839,0.684,0.68385,0.68395,99800000.0
2005-11-16 09:24:00,0.68393,0.68397,0.68393,0.68396,52900000.0
2005-11-16 09:25:00,0.68402,0.68402,0.68384,0.68391,33400000.0
2005-11-16 09:26:00,0.68392,0.68392,0.68385,0.68387,63000000.0
2005-11-16 09:27:00,0.68392,0.684,0.68385,0.68385,46300000.0
2005-11-16 09:28:00,0.68394,0.68401,0.68393,0.68393,69200000.0
2005-11-16 09:29:00,0.68398,0.68398,0.68386,0.68398,76799999.0
2005-11-16 09:30:00,0.684,0.68405,0.684,0.68405,37399999.0
2005-11-16 09:31:00,0.684,0.68402,0.68399,0.68402,52200000.0
2005-11-16 09:32:00,0.68395,0.68399,0.68392,0.68395,71299999.0
2005-11-16 09:33:00,0.68403,0.68421,0.68403,0.68421,109500001.0
2005-11-16 09:34:00,0.6842,0.6842,0.68412,0.68417,48000000.0
2005-11-16 09:35:00,0.68415,0.6842,0.68405,0.6842,130599999.0
2005-11-16 09:36:00,0.68399,0.68406,0.68385,0.68385,42200000.0
2005-11-16 09:37:00,0.68381,0.68381,0.6836,0.6836,70500000.0
2005-11-16 09:38:00,0.68366,0.68377,0.68362,0.68362,87999998.0
2005-11-16 09:39:00,0.68368,0.68368,0.6835,0.6835,59000000.0
2005-11-16 09:40:00,0.68357,0.68368,0.68355,0.68359,149300001.0
2005-11-16 09:41:00,0.68358,0.68386,0.68358,0.68386,125799998.0
2005-11-16 09:42:00,0.68387,0.68387,0.68359,0.68359,66800000.0
2005-11-16 09:43:00,0.6836,0.68384,0.6836,0.68384,115599999.0
2005-11-16 09:44:00,0.68379,0.68379,0.68355,0.6836,59700000.0
2005-11-16 09:45:00,0.68352,0.68368,0.68352,0.68368,57600000.0
2005-11-16 09:46:00,0.68362,0.68377,0.68362,0.68377,22900000.0
2005-11-16 09:47:00,0.68365,0.68365,0.68329,0.68362,76299999.0
2005-11-16 09:48:00,0.68354,0.68361,0.68352,0.68353,119500001.0
2005-11-16 09:49:00,0.6835,0.68367,0.68336,0.68344,140700000.0
2005-11-16 09:50:00,0.68338,0.68338,0.68327,0.68332,83999997.0
2005-11-16 09:51:00,0.68328,0.68328,0.68321,0.68328,54900000.0
2005-11-16 09:52:00,0.68327,0.68327,0.6832,0.6832,91600001.0
2005-11-16 09:53:00,0.68325,0.68335,0.68325,0.68335,24700000.0
2005-11-16 09:54:00,0.68345,0.68354,0.68334,0.68351,187200002.0
2005-11-16 09:55:00,0.68343,0.68343,0.6832,0.68325,47600000.0
2005-11-16 09:56:00,0.68336,0.68354,0.68336,0.68354,36700000.0
2005-11-16 09:57:00,0.68352,0.68365,0.68342,0.68365,115899999.0
2005-11-16 09:58:00,0.68355,0.68355,0.68338,0.68343,84199999.0
2005-11-16 09:59:00,0.68341,0.68341,0.68319,0.68324,26300000.0
2005-11-16 10:00:00,0.68317,0.68334,0.68311,0.68324,155499999.0
2005-11-16 10:01:00,0.68322,0.68322,0.68305,0.68305,88800000.0
2005-11-16 10:02:00,0.68307,0.68323,0.68307,0.68322,101400000.0
2005-11-16 10:03:00,0.68325,0.6833,0.68315,0.6832,136300002.0
2005-11-16 10:04:00,0.6832,0.68325,0.68315,0.68315,74300002.0
2005-11-16 10:05:00,0.68315,0.6833,0.68295,0.68295,82099998.0
2005-11-16 10:06:00,0.68325,0.68325,0.68312,0.68325,103500000.0
2005-11-16 10:07:00,0.68321,0.68332,0.68321,0.68329,95000000.0
2005-11-16 10:08:00,0.68331,0.68343,0.6833,0.68343,44499999.0
2005-11-16 10:09:00,0.68328,0.68353,0.68328,0.6834,123499998.0
2005-11-16 10:10:00,0.6833,0.68335,0.6833,0.68335,30500000.0
2005-11-16 10:11:00,0.68342,0.68343,0.68342,0.68343,24600000.0
2005-11-16 10:12:00,0.68347,0.68359,0.68347,0.68352,48000000.0
2005-11-16 10:13:00,0.6835,0.6836,0.68345,0.68348,66100001.0
2005-11-16 10:14:00,0.68353,0.68354,0.68353,0.68354,22300000.0
2005-11-16 10:15:00,0.68361,0.68361,0.68346,0.68348,62999999.0
2005-11-16 10:16:00,0.68358,0.6836,0.6835,0.6835,98800000.0
2005-11-16 10:17:00,0.68353,0.68353,0.68341,0.68341,69000000.0
2005-11-16 10:18:00,0.68342,0.68352,0.68341,0.6835,76000000.0
2005-11-16 10:19:00,0.68345,0.68355,0.68345,0.68352,56400000.0
2005-11-16 10:20:00,0.68359,0.68359,0.68356,0.68356,35000000.0
2005-11-16 10:21:00,0.68363,0.68363,0.68351,0.68351,62700000.0
2005-11-16 10:22:00,0.6835,0.68355,0.68342,0.68355,75700000.0
2005-11-16 10:23:00,0.68353,0.68355,0.68345,0.68345,72400000.0
2005-11-16 10:24:00,0.6835,0.68355,0.6835,0.68355,90100000.0
2005-11-16 10:25:00,0.68355,0.68355,0.6835,0.68353,72399999.0
2005-11-16 10:26:00,0.68345,0.68358,0.68345,0.6835,156699999.0
2005-11-16 10:27:00,0.68362,0.68376,0.68362,0.68376,44900000.0
2005-11-16 10:28:00,0.68372,0.68372,0.68363,0.68363,34200000.0
2005-11-16 10:29:00,0.68372,0.68372,0.68364,0.68365,43000000.0
2005-11-16 10:30:00,0.68367,0.68373,0.68358,0.68373,72300000.0
2005-11-16 10:31:00,0.6837,0.6838,0.6837,0.68375,50200000.0
2005-11-16 10:32:00,0.6837,0.6837,0.68368,0.68368,34000000.0
2005-11-16 10:33:00,0.68372,0.68372,0.68362,0.68362,38100000.0
2005-11-16 10:34:00,0.68359,0.68372,0.68359,0.68372,58900000.0
2005-11-16 10:35:00,0.68375,0.68375,0.68367,0.68367,16800000.0
2005-11-16 10:36:00,0.68365,0.6837,0.68365,0.6837,45499998.0
2005-11-16 10:37:00,0.68365,0.6838,0.68365,0.6838,95800000.0
2005-11-16 10:38:00,0.68369,0.6837,0.6836,0.6837,48700000.0
2005-11-16 10:39:00,0.68375,0.68397,0.68375,0.6838,95899999.0
2005-11-16 10:40:00,0.6839,0.6839,0.68375,0.68385,99700001.0
2005-11-16 10:41:00,0.68375,0.68385,0.68375,0.68385,147500002.0
2005-11-16 10:42:00,0.6839,0.6839,0.6838,0.6839,39200000.0
2005-11-16 10:43:00,0.6838,0.68385,0.6838,0.6838,111900001.0
2005-11-16 10:44:00,0.68383,0.68383,0.68367,0.68374,85999998.0
2005-11-16 10:45:00,0.68375,0.6838,0.68365,0.6838,120400001.0
2005-11-16 10:46:00,0.68372,0.68375,0.6837,0.68375,21600000.0
2005-11-16 10:47:00,0.68358,0.68384,0.68356,0.68384,123600001.0
2005-11-16 10:48:00,0.68383,0.68383,0.68375,0.68377,37400000.0
2005-11-16 10:49:00,0.68378,0.68382,0.68375,0.68378,74000002.0
2005-11-16 10:50:00,0.68385,0.68385,0.68375,0.6838,70600000.0
2005-11-16 10:51:00,0.68355,0.6839,0.68355,0.6839,24000000.0
2005-11-16 10:52:00,0.68385,0.68385,0.68374,0.6838,113599998.0
2005-11-16 10:53:00,0.68372,0.68373,0.68364,0.68373,57400000.0
2005-11-16 10:54:00,0.68373,0.68397,0.68373,0.68395,83399999.0
2005-11-16 10:55:00,0.68396,0.68402,0.68396,0.68402,56600000.0
2005-11-16 10:56:00,0.68397,0.68397,0.68383,0.68383,89800001.0
2005-11-16 10:57:00,0.6839,0.68395,0.68388,0.6839,58299999.0
2005-11-16 10:58:00,0.68392,0.68406,0.68388,0.68395,138799999.0
2005-11-16 10:59:00,0.68395,0.68402,0.68389,0.68394,58900000.0
2005-11-16 11:00:00,0.68395,0.68408,0.68375,0.68403,120900000.0
2005-11-16 11:01:00,0.684,0.68405,0.6838,0.68405,161400000.0
2005-11-16 11:02:00,0.68402,0.6841,0.68385,0.684,77200000.0
2005-11-16 11:03:00,0.68399,0.68408,0.68388,0.68398,116099999.0
2005-11-16 11:04:00,0.68401,0.68412,0.68393,0.68393,85700000.0
2005-11-16 11:05:00,0.68402,0.68402,0.68389,0.68402,55700000.0
2005-11-16 11:06:00,0.68398,0.68405,0.68395,0.68395,79200000.0
2005-11-16 11:07:00,0.68401,0.68408,0.68399,0.68407,90000000.0
2005-11-16 11:08:00,0.68396,0.68396,0.68388,0.68393,47000001.0
2005-11-16 11:09:00,0.68388,0.68391,0.68382,0.68388,73499999.0
2005-11-16 11:10:00,0.6839,0.684,0.68375,0.68395,70800001.0
2005-11-16 11:11:00,0.68398,0.68402,0.68394,0.68397,83600000.0
2005-11-16 11:12:00,0.68395,0.684,0.68385,0.68395,119500000.0
2005-11-16 11:13:00,0.68388,0.68395,0.68385,0.6839,87599999.0
2005-11-16 11:14:00,0.68391,0.68409,0.68391,0.68398,129299999.0
2005-11-16 11:15:00,0.684,0.684,0.68385,0.68392,78300000.0
2005-11-16 11:16:00,0.68395,0.68395,0.68375,0.6839,98399999.0
2005-11-16 11:17:00,0.6839,0.68395,0.68388,0.68388,119199999.0
2005-11-16 11:18:00,0.68383,0.68385,0.6838,0.68385,129800001.0
2005-11-16 11:19:00,0.68375,0.68395,0.6837,0.6837,111700001.0
2005-11-16 11:20:00,0.68382,0.68393,0.68382,0.68393,75300002.0
2005-11-16 11:21:00,0.6839,0.68395,0.68385,0.68385,99599999.0
2005-11-16 11:22:00,0.68385,0.68397,0.68385,0.68395,67300001.0
2005-11-16 11:23:00,0.68405,0.68405,0.6839,0.6839,127599999.0
2005-11-16 11:24:00,0.68393,0.68405,0.68389,0.68402,125100000.0
2005-11-16 11:25:00,0.68399,0.684,0.68391,0.68393,121099997.0
2005-11-16 11:26:00,0.684,0.68405,0.68395,0.68395,90200001.0
2005-11-16 11:27:00,0.68395,0.684,0.68395,0.684,61299998.0
2005-11-16 11:28:00,0.68405,0.68405,0.68395,0.684,81800002.0
2005-11-16 11:29:00,0.68405,0.68405,0.68395,0.68395,86700000.0
2005-11-16 11:30:00,0.684,0.68405,0.684,0.684,119400004.0
2005-11-16 11:31:00,0.68405,0.6841,0.6839,0.6839,117099998.0
2005-11-16 11:32:00,0.68395,0.68397,0.68388,0.68388,84199999.0
2005-11-16 11:33:00,0.6839,0.68395,0.68385,0.68395,52800000.0
2005-11-16 11:34:00,0.68398,0.68398,0.68392,0.68398,53700002.0
2005-11-16 11:35:00,0.68403,0.68403,0.68383,0.68397,60799999.0
2005-11-16 11:36:00,0.6839,0.68395,0.68383,0.68395,71700001.0
2005-11-16 11:37:00,0.68393,0.68393,0.68375,0.68375,40900000.0
2005-11-16 11:38:00,0.68384,0.68407,0.6838,0.6839,144099999.0
2005-11-16 11:39:00,0.68385,0.68396,0.68384,0.68384,104500000.0
2005-11-16 11:40:00,0.68379,0.68401,0.68379,0.68395,119600001.0
2005-11-16 11:41:00,0.68392,0.68406,0.68389,0.68389,109400000.0
2005-11-16 11:42:00,0.68389,0.68404,0.68389,0.68404,96400001.0
2005-11-16 11:43:00,0.68399,0.68409,0.68395,0.68404,124600001.0
2005-11-16 11:44:00,0.6841,0.6841,0.68391,0.68403,105000002.0
2005-11-16 11:45:00,0.6841,0.6842,0.6841,0.6841,67700000.0
2005-11-16 11:46:00,0.68417,0.68419,0.68406,0.68419,74200000.0
2005-11-16 11:47:00,0.68428,0.68432,0.68412,0.68431,99900000.0
2005-11-16 11:48:00,0.68431,0.68444,0.68428,0.68428,75899999.0
2005-11-16 11:49:00,0.6843,0.6843,0.68407,0.68425,120500000.0
2005-11-16 11:50:00,0.68428,0.68434,0.68418,0.6842,71000000.0
2005-11-16 11:51:00,0.68424,0.68429,0.68421,0.68421,78900000.0
2005-11-16 11:52:00,0.68426,0.68433,0.68419,0.68433,98600000.0
2005-11-16 11:53:00,0.68437,0.6844,0.68433,0.6844,93400001.0
2005-11-16 11:54:00,0.68443,0.68443,0.68434,0.68437,83399999.0
2005-11-16 11:55:00,0.6843,0.68437,0.6843,0.6843,59900001.0
2005-11-16 11:56:00,0.68435,0.68435,0.6843,0.68435,62800001.0
2005-11-16 11:57:00,0.68429,0.68432,0.68422,0.68422,75800000.0
2005-11-16 11:58:00,0.68425,0.68425,0.68417,0.6842,111600000.0
2005-11-16 11:59:00,0.68425,0.68436,0.68425,0.68436,78200001.0
2005-11-16 12:00:00,0.68438,0.68442,0.68423,0.68425,77300000.0
2005-11-16 12:01:00,0.6842,0.68425,0.6841,0.6842,120599997.0
2005-11-16 12:02:00,0.68424,0.68443,0.68424,0.68426,109199998.0
2005-11-16 12:03:00,0.68422,0.68423,0.68415,0.6842,49799999.0
2005-11-16 12:04:00,0.68418,0.68418,0.68404,0.68417,66800000.0
2005-11-16 12:05:00,0.6842,0.68423,0.6842,0.68423,64400000.0
2005-11-16 12:06:00,0.68415,0.68419,0.68407,0.68407,105700000.0
2005-11-16 12:07:00,0.684,0.68407,0.684,0.684,145100002.0
2005-11-16 12:08:00,0.6839,0.684,0.68384,0.68393,114399999.0
2005-11-16 12:09:00,0.68398,0.684,0.68395,0.68397,64300000.0
2005-11-16 12:10:00,0.6839,0.68395,0.6838,0.68395,85100001.0
2005-11-16 12:11:00,0.68394,0.68394,0.68382,0.68382,39300000.0
2005-11-16 12:12:00,0.6837,0.6838,0.6837,0.6838,49400000.0
2005-11-16 12:13:00,0.6838,0.68385,0.68378,0.68383,58200000.0
2005-11-16 12:14:00,0.68381,0.68381,0.68368,0.68369,86100000.0
2005-11-16 12:15:00,0.6837,0.6838,0.6837,0.68375,93899997.0
2005-11-16 12:16:00,0.68367,0.68369,0.6836,0.6836,54200000.0
2005-11-16 12:17:00,0.68347,0.68347,0.68333,0.68333,146299999.0
2005-11-16 12:18:00,0.68336,0.68336,0.68325,0.68326,85800000.0
2005-11-16 12:19:00,0.68325,0.68325,0.6832,0.6832,91499998.0
2005-11-16 12:20:00,0.68324,0.68324,0.68305,0.68305,95400001.0
2005-11-16 12:21:00,0.68291,0.68303,0.68291,0.68294,133200000.0
2005-11-16 12:22:00,0.68292,0.68294,0.68282,0.68292,68200000.0
2005-11-16 12:23:00,0.68288,0.68308,0.68288,0.68305,108900001.0
2005-11-16 12:24:00,0.68309,0.68309,0.68304,0.68304,21999999.0
2005-11-16 12:25:00,0.6831,0.68315,0.68308,0.68315,66099999.0
2005-11-16 12:26:00,0.68313,0.68313,0.68297,0.683,63200000.0
2005-11-16 12:27:00,0.683,0.68305,0.683,0.68305,53599999.0
2005-11-16 12:28:00,0.683,0.68308,0.68297,0.68305,90800000.0
2005-11-16 12:29:00,0.68304,0.68306,0.68304,0.68306,32000000.0
2005-11-16 12:30:00,0.68303,0.68305,0.68301,0.68305,93800001.0
2005-11-16 12:31:00,0.68313,0.68313,0.68292,0.68308,75599999.0
2005-11-16 12:32:00,0.68317,0.68317,0.68297,0.683,93100000.0
2005-11-16 12:33:00,0.68304,0.68304,0.68291,0.68291,57400001.0
2005-11-16 12:34:00,0.683,0.68305,0.68295,0.683,142700000.0
2005-11-16 12:35:00,0.683,0.68304,0.68294,0.68297,54900000.0
2005-11-16 12:36:00,0.68294,0.68306,0.68277,0.68295,133600000.0
2005-11-16 12:37:00,0.68293,0.68308,0.68293,0.68298,53300000.0
2005-11-16 12:38:00,0.68303,0.68304,0.68276,0.68304,96499999.0
2005-11-16 12:39:00,0.68305,0.68305,0.68295,0.68305,97999999.0
2005-11-16 12:40:00,0.683,0.6831,0.6828,0.6831,107099999.0
2005-11-16 12:41:00,0.68305,0.68305,0.68302,0.68302,18500000.0
2005-11-16 12:42:00,0.68303,0.68305,0.683,0.683,54200000.0
2005-11-16 12:43:00,0.68303,0.68303,0.683,0.68302,39600000.0
2005-11-16 12:44:00,0.68295,0.68305,0.68295,0.683,24800000.0
2005-11-16 12:45:00,0.68307,0.68307,0.68278,0.68293,95799999.0
2005-11-16 12:46:00,0.68298,0.68298,0.68277,0.68277,47700000.0
2005-11-16 12:47:00,0.68278,0.68282,0.68274,0.68277,83200002.0
2005-11-16 12:48:00,0.68272,0.68293,0.68268,0.68293,73799999.0
2005-11-16 12:49:00,0.68295,0.68295,0.68279,0.68287,62200000.0
2005-11-16 12:50:00,0.68283,0.68293,0.68277,0.68277,142099999.0
2005-11-16 12:51:00,0.68295,0.68304,0.68286,0.68291,63200000.0
2005-11-16 12:52:00,0.68281,0.68292,0.68265,0.68292,97400001.0
2005-11-16 12:53:00,0.68287,0.68287,0.68256,0.68263,131399999.0
2005-11-16 12:54:00,0.68256,0.68256,0.68251,0.68251,15200000.0
2005-11-16 12:55:00,0.68239,0.68262,0.68232,0.68246,144999997.0
2005-11-16 12:56:00,0.68253,0.68253,0.68243,0.68243,53200000.0
2005-11-16 12:57:00,0.68244,0.68246,0.68244,0.68246,17100000.0
2005-11-16 12:58:00,0.68252,0.68252,0.68237,0.68241,107399998.0
2005-11-16 12:59:00,0.68243,0.68243,0.68237,0.68237,10100000.0
2005-11-16 13:00:00,0.68241,0.68256,0.68239,0.68249,126100004.0
2005-11-16 13:01:00,0.68244,0.68252,0.68242,0.68252,112600001.0
2005-11-16 13:02:00,0.6825,0.68259,0.68243,0.68248,154300000.0
2005-11-16 13:03:00,0.68241,0.68252,0.68226,0.68252,62800001.0
2005-11-16 13:04:00,0.68248,0.68248,0.68242,0.68247,108900001.0
2005-11-16 13:05:00,0.68238,0.68257,0.68238,0.68256,96600000.0
2005-11-16 13:06:00,0.68248,0.68248,0.68237,0.68237,79600000.0
2005-11-16 13:07:00,0.6822,0.68245,0.6822,0.68245,100300001.0
2005-11-16 13:08:00,0.68224,0.68251,0.68221,0.68221,91699999.0
2005-11-16 13:09:00,0.68245,0.68245,0.68232,0.68232,83700000.0
2005-11-16 13:10:00,0.6824,0.68245,0.68235,0.68235,80499998.0
2005-11-16 13:11:00,0.68235,0.6825,0.68235,0.68235,111100001.0
2005-11-16 13:12:00,0.68247,0.68253,0.6824,0.68253,79700002.0
2005-11-16 13:13:00,0.68245,0.68245,0.68229,0.6823,64500000.0
2005-11-16 13:14:00,0.6822,0.68228,0.6822,0.68223,45300000.0
2005-11-16 13:15:00,0.68228,0.68232,0.68224,0.68228,89200000.0
2005-11-16 13:16:00,0.68232,0.68232,0.68228,0.68228,25400000.0
2005-11-16 13:17:00,0.68236,0.68247,0.68236,0.68246,61400001.0
2005-11-16 13:18:00,0.68242,0.68256,0.68231,0.68231,53799999.0
2005-11-16 13:19:00,0.68235,0.68247,0.68235,0.68245,50500000.0
2005-11-16 13:20:00,0.68246,0.68262,0.68246,0.6825,89400002.0
2005-11-16 13:21:00,0.68246,0.68255,0.68245,0.68245,48399999.0
2005-11-16 13:22:00,0.68245,0.68255,0.68245,0.6825,65599999.0
2005-11-16 13:23:00,0.68257,0.68265,0.6825,0.68257,99899999.0
2005-11-16 13:24:00,0.6825,0.68265,0.6824,0.6824,102000001.0
2005-11-16 13:25:00,0.68257,0.68259,0.68253,0.68253,67800001.0
2005-11-16 13:26:00,0.6825,0.68255,0.6823,0.68255,102700000.0
2005-11-16 13:27:00,0.68253,0.68253,0.68232,0.68232,71699999.0
2005-11-16 13:28:00,0.68239,0.68242,0.68231,0.6824,124399998.0
2005-11-16 13:29:00,0.68242,0.68253,0.6824,0.68249,216700003.0
2005-11-16 13:30:00,0.68245,0.68255,0.68241,0.68248,111599999.0
2005-11-16 13:31:00,0.6824,0.6825,0.68235,0.6825,88200000.0
2005-11-16 13:32:00,0.68257,0.68273,0.68257,0.68268,49800000.0
2005-11-16 13:33:00,0.68276,0.68279,0.68264,0.68264,126100002.0
2005-11-16 13:34:00,0.68258,0.6827,0.68249,0.68257,138799998.0
2005-11-16 13:35:00,0.6826,0.68261,0.68242,0.68247,142999997.0
2005-11-16 13:36:00,0.68252,0.68271,0.68252,0.68269,168299998.0
2005-11-16 13:37:00,0.68275,0.6828,0.68269,0.68273,94500001.0
2005-11-16 13:38:00,0.68268,0.6828,0.68264,0.6828,93700000.0
2005-11-16 13:39:00,0.68287,0.68296,0.68287,0.6829,100600000.0
2005-11-16 13:40:00,0.68292,0.68294,0.68285,0.6829,51000001.0
2005-11-16 13:41:00,0.68276,0.68293,0.68264,0.68293,133099999.0
2005-11-16 13:42:00,0.68291,0.68291,0.68275,0.68275,62800001.0
2005-11-16 13:43:00,0.68279,0.68279,0.68269,0.68269,38299999.0
2005-11-16 13:44:00,0.68265,0.68265,0.68245,0.6826,118600000.0
2005-11-16 13:45:00,0.6826,0.68264,0.68253,0.68264,103500000.0
2005-11-16 13:46:00,0.6826,0.68265,0.68255,0.6826,124300001.0
2005-11-16 13:47:00,0.6826,0.68265,0.6826,0.68265,74500000.0
2005-11-16 13:48:00,0.68263,0.68284,0.68263,0.68273,62600000.0
2005-11-16 13:49:00,0.68277,0.68277,0.6826,0.6826,79999999.0
2005-11-16 13:50:00,0.68265,0.68265,0.68255,0.68265,31900000.0
2005-11-16 13:51:00,0.68257,0.68267,0.68257,0.68267,101500000.0
2005-11-16 13:52:00,0.68262,0.68262,0.68245,0.68251,51800000.0
2005-11-16 13:53:00,0.68258,0.68263,0.6825,0.6826,170200001.0
2005-11-16 13:54:00,0.6826,0.68265,0.68255,0.68265,50700000.0
2005-11-16 13:55:00,0.68267,0.68268,0.68255,0.6826,102200000.0
2005-11-16 13:56:00,0.6826,0.68265,0.68255,0.68255,49400001.0
2005-11-16 13:57:00,0.6827,0.6827,0.68265,0.68265,59900000.0
2005-11-16 13:58:00,0.68265,0.68265,0.6826,0.6826,24700000.0
2005-11-16 13:59:00,0.68267,0.68267,0.68255,0.68255,136699997.0
2005-11-16 14:00:00,0.68259,0.68273,0.68244,0.68265,117600002.0
2005-11-16 14:01:00,0.6827,0.68275,0.68265,0.6827,73200000.0
2005-11-16 14:02:00,0.68263,0.6827,0.68257,0.6826,97700000.0
2005-11-16 14:03:00,0.68269,0.6828,0.68266,0.68269,133699999.0
2005-11-16 14:04:00,0.68275,0.6828,0.6827,0.6828,110899998.0
2005-11-16 14:05:00,0.68275,0.6828,0.68267,0.68275,108899999.0
2005-11-16 14:06:00,0.68275,0.6828,0.68265,0.68275,94200000.0
2005-11-16 14:07:00,0.68275,0.68278,0.6827,0.68278,75700001.0
2005-11-16 14:08:00,0.68267,0.68277,0.68265,0.68272,91500000.0
2005-11-16 14:09:00,0.6827,0.68293,0.6827,0.68285,109199998.0
2005-11-16 14:10:00,0.68323,0.68353,0.68285,0.68291,126899999.0
2005-11-16 14:11:00,0.68297,0.68307,0.68296,0.68296,100799997.0
2005-11-16 14:12:00,0.68295,0.68304,0.68295,0.68295,62100000.0
2005-11-16 14:13:00,0.6829,0.68295,0.6828,0.6829,42600000.0
2005-11-16 14:14:00,0.6829,0.68297,0.68285,0.6829,171400000.0
2005-11-16 14:15:00,0.68292,0.68295,0.6829,0.68295,35600000.0
2005-11-16 14:16:00,0.68285,0.68295,0.68285,0.68292,74299999.0
2005-11-16 14:17:00,0.6832,0.68364,0.68312,0.68353,91599999.0
2005-11-16 14:18:00,0.68356,0.68356,0.68301,0.68331,133900000.0
2005-11-16 14:19:00,0.68325,0.68325,0.68293,0.68293,128999999.0
2005-11-16 14:20:00,0.68282,0.683,0.68282,0.683,50200000.0
2005-11-16 14:21:00,0.68302,0.68302,0.68286,0.68297,63200001.0
2005-11-16 14:22:00,0.68295,0.6831,0.68295,0.683,66299999.0
2005-11-16 14:23:00,0.68309,0.68333,0.68309,0.6831,106099999.0
2005-11-16 14:24:00,0.68317,0.68323,0.68307,0.68307,73200000.0
2005-11-16 14:25:00,0.6831,0.68323,0.68307,0.6831,55000000.0
2005-11-16 14:26:00,0.68308,0.68315,0.68308,0.68315,16500000.0
2005-11-16 14:27:00,0.68307,0.68307,0.68284,0.68284,108499998.0
2005-11-16 14:28:00,0.68269,0.68269,0.68261,0.68261,14800000.0
2005-11-16 14:29:00,0.68258,0.68262,0.68246,0.68251,115999998.0
2005-11-16 14:30:00,0.68251,0.68258,0.68235,0.68255,130599999.0
2005-11-16 14:31:00,0.68249,0.6825,0.6824,0.6824,60400000.0
2005-11-16 14:32:00,0.6824,0.68245,0.68232,0.6824,95699997.0
2005-11-16 14:33:00,0.6824,0.6824,0.68218,0.68218,54900000.0
2005-11-16 14:34:00,0.68231,0.68238,0.68219,0.68237,38200000.0
2005-11-16 14:35:00,0.6823,0.68235,0.6823,0.6823,73400000.0
2005-11-16 14:36:00,0.68238,0.68247,0.68238,0.68247,71200000.0
2005-11-16 14:37:00,0.68257,0.68265,0.68244,0.68244,123800003.0
2005-11-16 14:38:00,0.68244,0.6825,0.68241,0.68241,53300001.0
2005-11-16 14:39:00,0.68228,0.68271,0.68228,0.68271,98599999.0
2005-11-16 14:40:00,0.68275,0.68275,0.68265,0.68272,36800000.0
2005-11-16 14:41:00,0.68271,0.68278,0.68265,0.68277,94900001.0
2005-11-16 14:42:00,0.6828,0.68295,0.68276,0.68295,95300000.0
2005-11-16 14:43:00,0.6829,0.68292,0.68277,0.68288,65400000.0
2005-11-16 14:44:00,0.68274,0.68295,0.68274,0.68295,85600000.0
2005-11-16 14:45:00,0.68305,0.68338,0.68305,0.68338,45700000.0
2005-11-16 14:46:00,0.68331,0.68331,0.68308,0.6831,65099999.0
2005-11-16 14:47:00,0.68298,0.68318,0.68298,0.68309,141099998.0
2005-11-16 14:48:00,0.68315,0.68315,0.68315,0.68315,138899999.0
2005-11-16 14:49:00,0.68318,0.6833,0.68317,0.68327,62000000.0
2005-11-16 14:50:00,0.68333,0.68342,0.68333,0.68342,24700000.0
2005-11-16 14:51:00,0.68338,0.68342,0.68327,0.68327,80800000.0
2005-11-16 14:52:00,0.68323,0.68332,0.68323,0.68324,112299997.0
2005-11-16 14:53:00,0.68335,0.68335,0.68315,0.68315,41300000.0
2005-11-16 14:54:00,0.68329,0.68338,0.68321,0.68327,74800001.0
2005-11-16 14:55:00,0.6832,0.68325,0.6832,0.6832,107099999.0
2005-11-16 14:56:00,0.68313,0.68317,0.68313,0.68317,49900000.0
2005-11-16 14:57:00,0.68307,0.68321,0.68307,0.68321,59799999.0
2005-11-16 14:58:00,0.68315,0.68325,0.68315,0.68315,86299999.0
2005-11-16 14:59:00,0.68325,0.68325,0.6832,0.6832,60400000.0
2005-11-16 15:00:00,0.68319,0.68322,0.68309,0.68312,94800000.0
2005-11-16 15:01:00,0.6831,0.6832,0.68307,0.68315,110999999.0
2005-11-16 15:02:00,0.68315,0.68315,0.68298,0.68302,67200001.0
2005-11-16 15:03:00,0.6831,0.68315,0.68305,0.68313,146099999.0
2005-11-16 15:04:00,0.6831,0.68322,0.68307,0.68322,58900000.0
2005-11-16 15:05:00,0.68317,0.68317,0.68308,0.6831,77300000.0
2005-11-16 15:06:00,0.68313,0.68316,0.683,0.68303,125000001.0
2005-11-16 15:07:00,0.68305,0.68305,0.68295,0.68295,88599998.0
2005-11-16 15:08:00,0.6829,0.68298,0.68275,0.68275,175300000.0
2005-11-16 15:09:00,0.68293,0.68293,0.68282,0.68282,50200000.0
2005-11-16 15:10:00,0.68289,0.68301,0.68289,0.68298,65900000.0
2005-11-16 15:11:00,0.68297,0.68309,0.68297,0.68306,57900000.0
2005-11-16 15:12:00,0.68318,0.68322,0.68314,0.68319,116800000.0
2005-11-16 15:13:00,0.68303,0.68303,0.68267,0.6828,117900000.0
2005-11-16 15:14:00,0.68293,0.68293,0.68271,0.68288,78200001.0
2005-11-16 15:15:00,0.68283,0.68283,0.68257,0.68283,114499998.0
2005-11-16 15:16:00,0.68269,0.68272,0.68237,0.68272,112800001.0
2005-11-16 15:17:00,0.68273,0.68292,0.68273,0.68292,51000001.0
2005-11-16 15:18:00,0.68279,0.68279,0.6826,0.68261,77099999.0
2005-11-16 15:19:00,0.68275,0.68275,0.6827,0.68275,117200001.0
2005-11-16 15:20:00,0.68272,0.68272,0.68254,0.68258,93200001.0
2005-11-16 15:21:00,0.68258,0.68266,0.68258,0.6826,52800000.0
2005-11-16 15:22:00,0.68271,0.68288,0.68271,0.68275,75600000.0
2005-11-16 15:23:00,0.68272,0.68272,0.68263,0.68267,56399999.0
2005-11-16 15:24:00,0.68281,0.68285,0.68269,0.6828,127400002.0
2005-11-16 15:25:00,0.68288,0.68296,0.68281,0.68287,162300002.0
2005-11-16 15:26:00,0.68284,0.68294,0.68282,0.68291,82699999.0
2005-11-16 15:27:00,0.68283,0.68295,0.68283,0.6829,90999999.0
2005-11-16 15:28:00,0.68269,0.68269,0.68254,0.68264,63000000.0
2005-11-16 15:29:00,0.6828,0.68303,0.6828,0.6829,77500000.0
2005-11-16 15:30:00,0.68292,0.68292,0.68274,0.68274,59399998.0
2005-11-16 15:31:00,0.68273,0.68273,0.6826,0.68268,68000000.0
2005-11-16 15:32:00,0.68274,0.6829,0.68263,0.68263,105700001.0
2005-11-16 15:33:00,0.68285,0.68296,0.68281,0.68287,72500000.0
2005-11-16 15:34:00,0.683,0.68347,0.683,0.68332,56600000.0
2005-11-16 15:35:00,0.68327,0.68327,0.68317,0.68324,62900000.0
2005-11-16 15:36:00,0.68328,0.6834,0.68328,0.68333,80100001.0
2005-11-16 15:37:00,0.68327,0.68327,0.68312,0.68312,65800002.0
2005-11-16 15:38:00,0.68327,0.68334,0.68314,0.68316,85700000.0
2005-11-16 15:39:00,0.68314,0.68324,0.6831,0.6831,81300000.0
2005-11-16 15:40:00,0.68304,0.68317,0.68296,0.68296,67200000.0
2005-11-16 15:41:00,0.68309,0.68313,0.68299,0.68313,70199998.0
2005-11-16 15:42:00,0.6832,0.6833,0.68315,0.6832,41999999.0
2005-11-16 15:43:00,0.68334,0.68348,0.68334,0.68342,58100000.0
2005-11-16 15:44:00,0.68343,0.68343,0.68335,0.68335,41600000.0
2005-11-16 15:45:00,0.68334,0.68336,0.68334,0.68336,18400000.0
2005-11-16 15:46:00,0.68349,0.68357,0.68325,0.68325,70200000.0
2005-11-16 15:47:00,0.68343,0.68346,0.6833,0.6833,108900001.0
2005-11-16 15:48:00,0.6834,0.68345,0.68335,0.6834,44699999.0
2005-11-16 15:49:00,0.68341,0.68369,0.68341,0.68369,71500001.0
2005-11-16 15:50:00,0.68366,0.6838,0.68366,0.68373,99700000.0
2005-11-16 15:51:00,0.68371,0.68371,0.68358,0.68358,64100000.0
2005-11-16 15:52:00,0.68345,0.68361,0.68345,0.68357,78900002.0
2005-11-16 15:53:00,0.6836,0.68384,0.6836,0.68368,104399999.0
2005-11-16 15:54:00,0.68364,0.6838,0.68364,0.68369,84199998.0
2005-11-16 15:55:00,0.68372,0.68386,0.68372,0.6838,70099999.0
2005-11-16 15:56:00,0.68391,0.684,0.68384,0.68398,84499999.0
2005-11-16 15:57:00,0.6841,0.6842,0.68394,0.68394,78799999.0
2005-11-16 15:58:00,0.68391,0.68391,0.68389,0.68389,23100001.0
2005-11-16 15:59:00,0.68381,0.68393,0.6838,0.68393,70999999.0
2005-11-16 16:00:00,0.68361,0.68361,0.68319,0.68331,51700000.0
2005-11-16 16:01:00,0.68333,0.68333,0.68314,0.68316,119500000.0
2005-11-16 16:02:00,0.68325,0.68329,0.68252,0.68252,100400001.0
2005-11-16 16:03:00,0.68259,0.68337,0.68259,0.68335,82300002.0
2005-11-16 16:04:00,0.68327,0.68343,0.68322,0.68343,116999999.0
2005-11-16 16:05:00,0.68332,0.68334,0.68328,0.6833,74899998.0
2005-11-16 16:06:00,0.68341,0.6836,0.68339,0.6836,142900001.0
2005-11-16 16:07:00,0.68353,0.68353,0.68342,0.68353,67100001.0
2005-11-16 16:08:00,0.68349,0.68352,0.68333,0.68333,129100002.0
2005-11-16 16:09:00,0.68326,0.68338,0.68315,0.68315,57900000.0
2005-11-16 16:10:00,0.68299,0.68299,0.68259,0.6828,64300000.0
2005-11-16 16:11:00,0.68288,0.68308,0.68288,0.68302,75899998.0
2005-11-16 16:12:00,0.68295,0.68309,0.6829,0.68309,108499998.0
2005-11-16 16:13:00,0.68308,0.68311,0.68303,0.68303,74900001.0
2005-11-16 16:14:00,0.68317,0.68333,0.68317,0.68327,33500000.0
2005-11-16 16:15:00,0.68322,0.68339,0.68318,0.68318,143900001.0
2005-11-16 16:16:00,0.6833,0.6833,0.6831,0.6831,64800000.0
2005-11-16 16:17:00,0.68307,0.68322,0.68307,0.68322,62300000.0
2005-11-16 16:18:00,0.68315,0.68336,0.68307,0.68328,99400001.0
2005-11-16 16:19:00,0.68328,0.68342,0.68302,0.68302,145399999.0
2005-11-16 16:20:00,0.683,0.68309,0.68258,0.68273,105500000.0
2005-11-16 16:21:00,0.6826,0.6827,0.68228,0.68228,102500002.0
2005-11-16 16:22:00,0.68233,0.68277,0.68233,0.68256,126600000.0
2005-11-16 16:23:00,0.68243,0.68257,0.68229,0.68242,163000000.0
2005-11-16 16:24:00,0.68266,0.6828,0.68266,0.6828,47000000.0
2005-11-16 16:25:00,0.68276,0.68298,0.68273,0.68288,120400000.0
2005-11-16 16:26:00,0.68271,0.68276,0.68268,0.68275,69300000.0
2005-11-16 16:27:00,0.68269,0.68273,0.68258,0.68258,76000000.0
2005-11-16 16:28:00,0.68229,0.68263,0.68229,0.68257,93400001.0
2005-11-16 16:29:00,0.68263,0.68278,0.68263,0.68272,86500000.0
2005-11-16 16:30:00,0.68261,0.68261,0.68234,0.68234,79699998.0
2005-11-16 16:31:00,0.68241,0.68248,0.68241,0.68246,85599999.0
2005-11-16 16:32:00,0.68247,0.68251,0.68243,0.68251,134300001.0
2005-11-16 16:33:00,0.68251,0.68277,0.68241,0.68271,161700001.0
2005-11-16 16:34:00,0.68269,0.68275,0.68251,0.68251,79400000.0
2005-11-16 16:35:00,0.68245,0.68245,0.68229,0.6824,71699999.0
2005-11-16 16:36:00,0.68231,0.68244,0.68228,0.68244,88700000.0
2005-11-16 16:37:00,0.68225,0.68225,0.68208,0.68208,75400000.0
2005-11-16 16:38:00,0.6822,0.68249,0.6822,0.68233,96000000.0
2005-11-16 16:39:00,0.68233,0.68237,0.68233,0.68237,42900000.0
2005-11-16 16:40:00,0.68238,0.68273,0.68236,0.68255,144699997.0
2005-11-16 16:41:00,0.68252,0.68252,0.68245,0.68247,72500000.0
2005-11-16 16:42:00,0.68242,0.68242,0.68238,0.68238,15000000.0
2005-11-16 16:43:00,0.68233,0.68242,0.68233,0.6824,74699999.0
2005-11-16 16:44:00,0.68242,0.68242,0.68219,0.68219,59000000.0
2005-11-16 16:45:00,0.68228,0.68228,0.68214,0.68215,105299998.0
2005-11-16 16:46:00,0.68224,0.68232,0.68216,0.68216,91400000.0
2005-11-16 16:47:00,0.68215,0.68215,0.68205,0.6821,97299999.0
2005-11-16 16:48:00,0.68222,0.68235,0.68222,0.68235,87700000.0
2005-11-16 16:49:00,0.68234,0.68236,0.68234,0.68236,21500000.0
2005-11-16 16:50:00,0.68237,0.68237,0.68225,0.68225,62300000.0
2005-11-16 16:51:00,0.68227,0.68227,0.6821,0.6821,138200000.0
2005-11-16 16:52:00,0.68225,0.68227,0.68215,0.6822,78899999.0
2005-11-16 16:53:00,0.6822,0.68225,0.6822,0.68222,63799999.0
2005-11-16 16:54:00,0.68215,0.68225,0.68215,0.68225,152700000.0
2005-11-16 16:55:00,0.68224,0.68236,0.68218,0.68232,66799999.0
2005-11-16 16:56:00,0.68229,0.68229,0.68208,0.68208,69299998.0
2005-11-16 16:57:00,0.6821,0.68219,0.68204,0.68217,90900000.0
2005-11-16 16:58:00,0.68212,0.68212,0.68204,0.68208,81900000.0
2005-11-16 16:59:00,0.682,0.682,0.68182,0.6819,111100000.0
2005-11-16 17:00:00,0.68183,0.68183,0.68161,0.68175,87500000.0
2005-11-16 17:01:00,0.68184,0.68199,0.6818,0.68185,110499999.0
2005-11-16 17:02:00,0.68193,0.68197,0.68191,0.68193,70299998.0
2005-11-16 17:03:00,0.68162,0.68199,0.68162,0.68199,27800000.0
2005-11-16 17:04:00,0.682,0.68205,0.68197,0.68205,64699999.0
2005-11-16 17:05:00,0.68212,0.6822,0.68212,0.6822,60799999.0
2005-11-16 17:06:00,0.68222,0.68237,0.68219,0.68237,69900000.0
2005-11-16 17:07:00,0.68245,0.68245,0.68235,0.6824,85499997.0
2005-11-16 17:08:00,0.68245,0.68249,0.68237,0.68245,91800002.0
2005-11-16 17:09:00,0.68251,0.6826,0.68251,0.6826,118399998.0
2005-11-16 17:10:00,0.68255,0.68255,0.68245,0.68245,25500000.0
2005-11-16 17:11:00,0.68228,0.68264,0.68228,0.68259,53399999.0
2005-11-16 17:12:00,0.68264,0.68298,0.68264,0.68285,91600000.0
2005-11-16 17:13:00,0.6829,0.68313,0.6829,0.68308,62100000.0
2005-11-16 17:14:00,0.683,0.6832,0.683,0.68315,77999999.0
2005-11-16 17:15:00,0.68306,0.68306,0.68289,0.68304,84199998.0
2005-11-16 17:16:00,0.68321,0.68339,0.68321,0.68332,55100000.0
2005-11-16 17:17:00,0.68323,0.68332,0.68322,0.68323,58900000.0
2005-11-16 17:18:00,0.68323,0.68323,0.68313,0.68316,106799999.0
2005-11-16 17:19:00,0.68322,0.68322,0.68289,0.68299,68600000.0
2005-11-16 17:20:00,0.68302,0.68302,0.68286,0.6829,90500000.0
2005-11-16 17:21:00,0.68285,0.68288,0.68278,0.68283,82900001.0
2005-11-16 17:22:00,0.68284,0.68308,0.68284,0.68308,82399998.0
2005-11-16 17:23:00,0.68295,0.68295,0.68283,0.68295,36600000.0
2005-11-16 17:24:00,0.68288,0.68288,0.68272,0.68284,39900000.0
2005-11-16 17:25:00,0.6828,0.68285,0.68278,0.68285,77500000.0
2005-11-16 17:26:00,0.68292,0.68316,0.68292,0.68306,47100000.0
2005-11-16 17:27:00,0.68292,0.68317,0.68285,0.68294,155499999.0
2005-11-16 17:28:00,0.68275,0.68286,0.68275,0.68282,54400000.0
2005-11-16 17:29:00,0.68296,0.68312,0.6829,0.68298,82500001.0
2005-11-16 17:30:00,0.68299,0.68306,0.68297,0.683,119299999.0
2005-11-16 17:31:00,0.68293,0.68305,0.68285,0.68285,101500002.0
2005-11-16 17:32:00,0.68283,0.68295,0.68283,0.68292,30100000.0
2005-11-16 17:33:00,0.68302,0.68302,0.68298,0.683,93700000.0
2005-11-16 17:34:00,0.68303,0.68311,0.68293,0.68293,33600000.0
2005-11-16 17:35:00,0.6829,0.68292,0.68285,0.68285,27800000.0
2005-11-16 17:36:00,0.68283,0.6829,0.6828,0.68285,68500000.0
2005-11-16 17:37:00,0.68287,0.68295,0.68287,0.68295,111800001.0
2005-11-16 17:38:00,0.68297,0.6833,0.68297,0.68317,99000000.0
2005-11-16 17:39:00,0.68315,0.68332,0.68315,0.68332,38200000.0
2005-11-16 17:40:00,0.68317,0.68331,0.68317,0.68322,99199999.0
2005-11-16 17:41:00,0.68325,0.68325,0.68323,0.68323,13600000.0
2005-11-16 17:42:00,0.68323,0.68333,0.68321,0.68329,88799998.0
2005-11-16 17:43:00,0.68323,0.68323,0.68289,0.68293,69100000.0
2005-11-16 17:44:00,0.68287,0.68305,0.68287,0.68305,136400000.0
2005-11-16 17:45:00,0.68305,0.68305,0.68285,0.68302,64599999.0
2005-11-16 17:46:00,0.683,0.68316,0.68294,0.68295,176099999.0
2005-11-16 17:47:00,0.68271,0.68296,0.68271,0.68277,59400000.0
2005-11-16 17:48:00,0.68277,0.68282,0.68274,0.68277,98000000.0
2005-11-16 17:49:00,0.68267,0.68272,0.68267,0.68272,26800000.0
2005-11-16 17:50:00,0.68265,0.68288,0.68265,0.68283,118600000.0
2005-11-16 17:51:00,0.6828,0.6829,0.68275,0.68275,58700000.0
2005-11-16 17:52:00,0.68282,0.68293,0.68282,0.68293,27600000.0
2005-11-16 17:53:00,0.68305,0.68311,0.68304,0.6831,81599998.0
2005-11-16 17:54:00,0.683,0.68311,0.683,0.68311,51200000.0
2005-11-16 17:55:00,0.68307,0.68308,0.68303,0.68308,71299999.0
2005-11-16 17:56:00,0.68293,0.68315,0.68293,0.68315,122300000.0
2005-11-16 17:57:00,0.6832,0.6832,0.68303,0.68303,142600003.0
2005-11-16 17:58:00,0.68313,0.68313,0.68303,0.68303,79500000.0
2005-11-16 17:59:00,0.6831,0.68335,0.6831,0.68325,117800000.0
2005-11-16 18:00:00,0.68317,0.68319,0.68307,0.68307,21500000.0
2005-11-16 18:01:00,0.6831,0.68315,0.68305,0.6831,76999999.0
2005-11-16 18:02:00,0.68314,0.68323,0.68302,0.68323,63800000.0
2005-11-16 18:03:00,0.6833,0.68335,0.68325,0.68333,234399999.0
2005-11-16 18:04:00,0.68334,0.6835,0.68334,0.6834,204799999.0
2005-11-16 18:05:00,0.68345,0.68355,0.68332,0.68332,318699998.0
2005-11-16 18:06:00,0.6834,0.68345,0.68335,0.68345,127200001.0
2005-11-16 18:07:00,0.6834,0.6835,0.68335,0.6834,234799997.0
2005-11-16 18:08:00,0.68339,0.68354,0.68335,0.68335,88500000.0
2005-11-16 18:09:00,0.68334,0.68342,0.68312,0.68342,219199998.0
2005-11-16 18:10:00,0.68331,0.68331,0.6829,0.68313,177599999.0
2005-11-16 18:11:00,0.68315,0.68321,0.68298,0.68321,121600000.0
2005-11-16 18:12:00,0.68328,0.68345,0.68316,0.68345,92700002.0
2005-11-16 18:13:00,0.68348,0.68348,0.68332,0.68332,55400001.0
2005-11-16 18:14:00,0.6833,0.68335,0.68328,0.6833,54000000.0
2005-11-16 18:15:00,0.68331,0.68357,0.68331,0.68347,193700000.0
2005-11-16 18:16:00,0.68348,0.68361,0.68344,0.68361,415500002.0
2005-11-16 18:17:00,0.68355,0.68364,0.68352,0.68359,153600000.0
2005-11-16 18:18:00,0.68358,0.6839,0.68358,0.6838,395300002.0
2005-11-16 18:19:00,0.68376,0.68392,0.68366,0.68368,280999996.0
2005-11-16 18:20:00,0.68365,0.68397,0.68365,0.68397,92300000.0
2005-11-16 18:21:00,0.684,0.68412,0.684,0.68412,192899999.0
2005-11-16 18:22:00,0.68411,0.68417,0.68404,0.68412,116499998.0
2005-11-16 18:23:00,0.68408,0.68415,0.68405,0.68415,357999998.0
2005-11-16 18:24:00,0.68415,0.68425,0.68405,0.68415,211899998.0
2005-11-16 18:25:00,0.68416,0.68433,0.68412,0.68426,119600001.0
2005-11-16 18:26:00,0.68427,0.68442,0.68427,0.68429,169199999.0
2005-11-16 18:27:00,0.68417,0.68425,0.68408,0.68415,321299997.0
2005-11-16 18:28:00,0.68414,0.68432,0.68414,0.6842,161599999.0
2005-11-16 18:29:00,0.68423,0.68433,0.68421,0.68433,273700002.0
2005-11-16 18:30:00,0.68433,0.68435,0.68425,0.68435,84499999.0
2005-11-16 18:31:00,0.68435,0.68471,0.68435,0.68471,183900000.0
2005-11-16 18:32:00,0.68489,0.68505,0.68472,0.68481,117100001.0
2005-11-16 18:33:00,0.68494,0.68504,0.68489,0.685,264099999.0
2005-11-16 18:34:00,0.68508,0.68513,0.68499,0.68509,111500000.0
2005-11-16 18:35:00,0.68511,0.68511,0.68485,0.68494,142600002.0
2005-11-16 18:36:00,0.68502,0.68513,0.68497,0.68497,242200002.0
2005-11-16 18:37:00,0.68498,0.68509,0.68488,0.68509,51600000.0
2005-11-16 18:38:00,0.68517,0.68578,0.68517,0.68578,156100000.0
2005-11-16 18:39:00,0.68577,0.68581,0.68556,0.68558,346499996.0
2005-11-16 18:40:00,0.68546,0.68548,0.68523,0.68548,86600000.0
2005-11-16 18:41:00,0.6854,0.68562,0.68534,0.68535,242299998.0
2005-11-16 18:42:00,0.68532,0.68532,0.68494,0.68503,129700000.0
2005-11-16 18:43:00,0.68493,0.6852,0.68474,0.68487,696500001.0
2005-11-16 18:44:00,0.6849,0.68509,0.68485,0.685,276199998.0
2005-11-16 18:45:00,0.68512,0.68521,0.68503,0.6851,379900002.0
2005-11-16 18:46:00,0.68498,0.68502,0.68497,0.68499,92300000.0
2005-11-16 18:47:00,0.68509,0.68516,0.68507,0.68507,191299998.0
2005-11-16 18:48:00,0.68509,0.68536,0.68506,0.68506,189300002.0
2005-11-16 18:49:00,0.68512,0.68534,0.68512,0.68519,114099999.0
2005-11-16 18:50:00,0.68512,0.68512,0.68498,0.6851,90700001.0
2005-11-16 18:51:00,0.68496,0.68496,0.68478,0.68486,66999998.0
2005-11-16 18:52:00,0.68486,0.68486,0.68469,0.6847,51800000.0
2005-11-16 18:53:00,0.68466,0.68471,0.68454,0.68471,98999998.0
2005-11-16 18:54:00,0.68466,0.68473,0.68455,0.68455,89200000.0
2005-11-16 18:55:00,0.6846,0.68472,0.68456,0.6846,181599999.0
2005-11-16 18:56:00,0.6846,0.68461,0.68451,0.68451,79699999.0
2005-11-16 18:57:00,0.68446,0.68446,0.6843,0.68438,99900000.0
2005-11-16 18:58:00,0.68439,0.68444,0.68438,0.68438,105199999.0
2005-11-16 18:59:00,0.68422,0.68435,0.6842,0.6842,192600000.0
2005-11-16 19:00:00,0.68412,0.68413,0.68405,0.6841,162299999.0
2005-11-16 19:01:00,0.68421,0.68429,0.68421,0.68424,36900000.0
2005-11-16 19:02:00,0.68427,0.68427,0.68412,0.68427,73599999.0
2005-11-16 19:03:00,0.68426,0.68446,0.68426,0.68435,173600000.0
2005-11-16 19:04:00,0.68424,0.68444,0.6842,0.6842,144199998.0
2005-11-16 19:05:00,0.6842,0.68435,0.6842,0.68435,143999999.0
2005-11-16 19:06:00,0.68435,0.68437,0.68425,0.6843,256299999.0
2005-11-16 19:07:00,0.68438,0.68449,0.68421,0.68435,223699999.0
2005-11-16 19:08:00,0.68445,0.68445,0.68435,0.68445,112199999.0
2005-11-16 19:09:00,0.6845,0.6845,0.68435,0.68443,97400002.0
2005-11-16 19:10:00,0.68439,0.68441,0.68432,0.68432,64500000.0
2005-11-16 19:11:00,0.68425,0.68448,0.68425,0.68442,94600000.0
2005-11-16 19:12:00,0.68434,0.68441,0.68432,0.68438,49500000.0
2005-11-16 19:13:00,0.68436,0.68451,0.68433,0.68447,70300000.0
2005-11-16 19:14:00,0.68458,0.68467,0.68455,0.68465,69399999.0
2005-11-16 19:15:00,0.6847,0.68475,0.6847,0.6847,119299998.0
2005-11-16 19:16:00,0.6846,0.68479,0.6846,0.68479,47900000.0
2005-11-16 19:17:00,0.68482,0.68502,0.68465,0.68502,111600000.0
2005-11-16 19:18:00,0.68517,0.68523,0.68513,0.68523,68999998.0
2005-11-16 19:19:00,0.68515,0.68525,0.68515,0.68525,97099999.0
2005-11-16 19:20:00,0.68528,0.6854,0.68524,0.6853,140899997.0
2005-11-16 19:21:00,0.68531,0.68536,0.68518,0.68523,104499999.0
2005-11-16 19:22:00,0.6852,0.68525,0.6852,0.68525,90300001.0
2005-11-16 19:23:00,0.68515,0.68525,0.68515,0.6852,67699999.0
2005-11-16 19:24:00,0.68525,0.68528,0.6852,0.6852,56100001.0
2005-11-16 19:25:00,0.68519,0.68519,0.68491,0.68495,52400000.0
2005-11-16 19:26:00,0.68482,0.68493,0.68482,0.68493,44600000.0
2005-11-16 19:27:00,0.6849,0.68494,0.68479,0.68482,129600000.0
2005-11-16 19:28:00,0.68505,0.68505,0.68477,0.68477,231000000.0
2005-11-16 19:29:00,0.68472,0.68483,0.68464,0.6848,55600000.0
2005-11-16 19:30:00,0.68487,0.68501,0.68487,0.68501,87600001.0
2005-11-16 19:31:00,0.68504,0.68509,0.68482,0.68509,78899999.0
2005-11-16 19:32:00,0.68505,0.68515,0.68495,0.685,126799999.0
2005-11-16 19:33:00,0.68493,0.68502,0.68488,0.68498,68100001.0
2005-11-16 19:34:00,0.68497,0.68504,0.68487,0.68504,95299999.0
2005-11-16 19:35:00,0.68507,0.68514,0.68499,0.68513,217300001.0
2005-11-16 19:36:00,0.68513,0.68518,0.68505,0.6851,205400000.0
2005-11-16 19:37:00,0.68507,0.6851,0.68499,0.68499,104700000.0
2005-11-16 19:38:00,0.68501,0.68501,0.68487,0.68491,80399999.0
2005-11-16 19:39:00,0.68495,0.68498,0.68488,0.6849,244799999.0
2005-11-16 19:40:00,0.68498,0.68498,0.6849,0.6849,53699999.0
2005-11-16 19:41:00,0.68495,0.68505,0.68495,0.68495,57299999.0
2005-11-16 19:42:00,0.68493,0.68498,0.68488,0.68488,78699999.0
2005-11-16 19:43:00,0.68492,0.68504,0.68492,0.68498,94900000.0
2005-11-16 19:44:00,0.68507,0.6851,0.6849,0.68502,77700000.0
2005-11-16 19:45:00,0.68505,0.68515,0.685,0.685,84899999.0
2005-11-16 19:46:00,0.68503,0.6851,0.68495,0.68505,76800000.0
2005-11-16 19:47:00,0.68507,0.68508,0.68463,0.6847,161000001.0
2005-11-16 19:48:00,0.68464,0.68481,0.68456,0.68481,90200000.0
2005-11-16 19:49:00,0.68477,0.68495,0.68463,0.68463,146100003.0
2005-11-16 19:50:00,0.6848,0.68483,0.68472,0.68479,161899999.0
2005-11-16 19:51:00,0.68482,0.68486,0.68475,0.68476,140300001.0
2005-11-16 19:52:00,0.68473,0.68476,0.68458,0.68472,153900002.0
2005-11-16 19:53:00,0.68477,0.68477,0.68467,0.6847,193300000.0
2005-11-16 19:54:00,0.6847,0.6848,0.6847,0.68475,157700002.0
2005-11-16 19:55:00,0.68465,0.68475,0.68465,0.68475,193299999.0
2005-11-16 19:56:00,0.68469,0.68473,0.68453,0.68462,255400001.0
2005-11-16 19:57:00,0.68465,0.68465,0.68455,0.6846,158800000.0
2005-11-16 19:58:00,0.6847,0.68484,0.6847,0.68472,193500001.0
2005-11-16 19:59:00,0.6847,0.68475,0.68465,0.68465,104700001.0
2005-11-16 20:00:00,0.68467,0.68477,0.68465,0.6847,299299999.0
2005-11-16 20:01:00,0.68475,0.68499,0.68475,0.68499,140599999.0
2005-11-16 20:02:00,0.68508,0.68514,0.68508,0.6851,76400000.0
2005-11-16 20:03:00,0.68522,0.68526,0.68516,0.68526,73800000.0
2005-11-16 20:04:00,0.68527,0.68537,0.6852,0.68534,115299999.0
2005-11-16 20:05:00,0.68535,0.68538,0.68519,0.68538,210299999.0
2005-11-16 20:06:00,0.68538,0.68538,0.68517,0.68525,342999999.0
2005-11-16 20:07:00,0.68527,0.68541,0.68526,0.68526,149000002.0
2005-11-16 20:08:00,0.6852,0.6854,0.68504,0.6854,71600001.0
2005-11-16 20:09:00,0.6855,0.6855,0.68506,0.68535,130800000.0
2005-11-16 20:10:00,0.68525,0.68535,0.68525,0.68535,171500000.0
2005-11-16 20:11:00,0.68521,0.68521,0.68498,0.68501,80100000.0
2005-11-16 20:12:00,0.68507,0.68514,0.685,0.6851,68400000.0
2005-11-16 20:13:00,0.68508,0.68508,0.68463,0.68489,85900000.0
2005-11-16 20:14:00,0.68497,0.68497,0.68484,0.68492,115800000.0
2005-11-16 20:15:00,0.6848,0.68485,0.6848,0.68485,50000000.0
2005-11-16 20:16:00,0.68485,0.68495,0.68475,0.68475,384199999.0
2005-11-16 20:17:00,0.68472,0.68488,0.68472,0.68485,209199998.0
2005-11-16 20:18:00,0.6848,0.68481,0.68473,0.68478,74000000.0
2005-11-16 20:19:00,0.68475,0.68475,0.6847,0.68475,74200000.0
2005-11-16 20:20:00,0.6848,0.6848,0.68465,0.6847,36500000.0
2005-11-16 20:21:00,0.68476,0.68485,0.68474,0.68485,87400000.0
2005-11-16 20:22:00,0.68488,0.685,0.68488,0.6849,116499999.0
2005-11-16 20:23:00,0.68485,0.6849,0.68475,0.6849,71200000.0
2005-11-16 20:24:00,0.68483,0.68483,0.68452,0.68477,96000000.0
2005-11-16 20:25:00,0.68475,0.68477,0.68465,0.6847,124000000.0
2005-11-16 20:26:00,0.68475,0.6848,0.68465,0.6847,77899999.0
2005-11-16 20:27:00,0.68472,0.68483,0.68472,0.68483,104199999.0
2005-11-16 20:28:00,0.68485,0.68485,0.6848,0.68485,77199999.0
2005-11-16 20:29:00,0.68485,0.6849,0.6848,0.68485,191400000.0
2005-11-16 20:30:00,0.68475,0.68492,0.68474,0.68492,258200000.0
2005-11-16 20:31:00,0.68498,0.68498,0.68485,0.68495,223999997.0
2005-11-16 20:32:00,0.68485,0.68495,0.68485,0.68492,71500000.0
2005-11-16 20:33:00,0.6849,0.68498,0.68485,0.68488,208500000.0
2005-11-16 20:34:00,0.68494,0.68494,0.68481,0.68486,156900001.0
2005-11-16 20:35:00,0.68485,0.68485,0.68475,0.6848,73000000.0
2005-11-16 20:36:00,0.6848,0.68495,0.6847,0.68475,161499997.0
2005-11-16 20:37:00,0.68478,0.68495,0.68475,0.6848,107900000.0
2005-11-16 20:38:00,0.68483,0.6849,0.68479,0.68483,184600000.0
2005-11-16 20:39:00,0.6848,0.68485,0.6848,0.68485,62900000.0
2005-11-16 20:40:00,0.6848,0.6849,0.68475,0.6848,210499997.0
2005-11-16 20:41:00,0.6848,0.68485,0.68475,0.68485,197900000.0
2005-11-16 20:42:00,0.68483,0.68491,0.68479,0.68489,77399999.0
2005-11-16 20:43:00,0.68487,0.68499,0.68483,0.68483,100999999.0
2005-11-16 20:44:00,0.68475,0.68485,0.68475,0.68485,42600001.0
2005-11-16 20:45:00,0.6848,0.68485,0.68473,0.68475,52500000.0
2005-11-16 20:46:00,0.68485,0.68485,0.68473,0.68473,53400001.0
2005-11-16 20:47:00,0.68479,0.68483,0.68476,0.68481,97300000.0
2005-11-16 20:48:00,0.68475,0.68485,0.68475,0.68475,76299999.0
2005-11-16 20:49:00,0.68475,0.68485,0.6847,0.6848,122400001.0
2005-11-16 20:50:00,0.6848,0.68483,0.68473,0.68475,167499999.0
2005-11-16 20:51:00,0.6847,0.6848,0.68467,0.68473,104799999.0
2005-11-16 20:52:00,0.6847,0.6848,0.68465,0.68465,98300000.0
2005-11-16 20:53:00,0.68471,0.68474,0.6846,0.6846,271300002.0
2005-11-16 20:54:00,0.6846,0.68465,0.68455,0.68465,184900000.0
2005-11-16 20:55:00,0.68455,0.6846,0.68455,0.6846,5500000.0
2005-11-16 20:56:00,0.68456,0.6847,0.68435,0.6847,148900000.0
2005-11-16 20:57:00,0.6847,0.6848,0.68455,0.6847,102500001.0
2005-11-16 20:58:00,0.6847,0.6848,0.68465,0.68465,306999999.0
2005-11-16 20:59:00,0.6847,0.6848,0.68465,0.6847,122300000.0
2005-11-16 21:00:00,0.6847,0.68473,0.68465,0.6847,216500002.0
2005-11-16 21:01:00,0.6846,0.68472,0.6846,0.68472,119399998.0
2005-11-16 21:02:00,0.6847,0.68475,0.68467,0.6847,110100000.0
2005-11-16 21:03:00,0.68478,0.68483,0.68473,0.68483,122700000.0
2005-11-16 21:04:00,0.68467,0.6847,0.68463,0.68463,41900000.0
2005-11-16 21:05:00,0.68475,0.6848,0.68465,0.6847,96100002.0
2005-11-16 21:06:00,0.68465,0.6848,0.68465,0.6847,130600000.0
2005-11-16 21:07:00,0.68481,0.68495,0.68481,0.68495,97700000.0
2005-11-16 21:08:00,0.685,0.68505,0.6849,0.685,171000001.0
2005-11-16 21:09:00,0.685,0.6851,0.68495,0.68505,179200000.0
2005-11-16 21:10:00,0.68491,0.68492,0.68469,0.68492,73500001.0
2005-11-16 21:11:00,0.68487,0.68489,0.68487,0.68488,76499999.0
2005-11-16 21:12:00,0.68481,0.68503,0.6847,0.6847,104100001.0
2005-11-16 21:13:00,0.68461,0.68474,0.68461,0.68474,60200001.0
2005-11-16 21:14:00,0.68485,0.68485,0.6848,0.6848,94900000.0
2005-11-16 21:15:00,0.68475,0.68491,0.68461,0.68476,223600001.0
2005-11-16 21:16:00,0.68485,0.68485,0.68468,0.68475,103700000.0
2005-11-16 21:17:00,0.68475,0.68485,0.68465,0.68485,205399999.0
2005-11-16 21:18:00,0.68488,0.68499,0.68482,0.68499,157300001.0
2005-11-16 21:19:00,0.68514,0.68531,0.68514,0.68519,146599999.0
2005-11-16 21:20:00,0.68521,0.68543,0.68516,0.68525,233199998.0
2005-11-16 21:21:00,0.68535,0.68535,0.68525,0.68535,81400000.0
2005-11-16 21:22:00,0.68535,0.68535,0.68525,0.6853,92900000.0
2005-11-16 21:23:00,0.68525,0.6854,0.68525,0.68527,187600003.0
2005-11-16 21:24:00,0.68527,0.6853,0.68522,0.68523,88200001.0
2005-11-16 21:25:00,0.68521,0.68533,0.68521,0.68533,141299998.0
2005-11-16 21:26:00,0.68534,0.68551,0.6853,0.68539,137600000.0
2005-11-16 21:27:00,0.6854,0.68545,0.68535,0.68545,96199998.0
2005-11-16 21:28:00,0.68545,0.68545,0.6854,0.68545,41100000.0
2005-11-16 21:29:00,0.68534,0.68542,0.68514,0.68533,128799999.0
2005-11-16 21:30:00,0.6855,0.68575,0.6855,0.68575,193299998.0
2005-11-16 21:31:00,0.68566,0.68588,0.68548,0.68577,113999997.0
2005-11-16 21:32:00,0.68578,0.68583,0.68557,0.68583,66200000.0
2005-11-16 21:33:00,0.68583,0.68583,0.68577,0.68577,85799999.0
2005-11-16 21:34:00,0.68569,0.68569,0.68545,0.68556,102800000.0
2005-11-16 21:35:00,0.68558,0.68568,0.68546,0.6856,240000004.0
2005-11-16 21:36:00,0.68561,0.68576,0.68557,0.68573,174200000.0
2005-11-16 21:37:00,0.68572,0.68579,0.68565,0.68567,108399999.0
2005-11-16 21:38:00,0.68565,0.6857,0.6856,0.68562,62200000.0
2005-11-16 21:39:00,0.68562,0.68579,0.68557,0.68579,102800000.0
2005-11-16 21:40:00,0.68585,0.6859,0.6857,0.68588,185200001.0
2005-11-16 21:41:00,0.68575,0.6859,0.68547,0.6859,132799999.0
2005-11-16 21:42:00,0.68592,0.68595,0.6859,0.68595,89100001.0
2005-11-16 21:43:00,0.6859,0.686,0.68585,0.68585,63799999.0
2005-11-16 21:44:00,0.68595,0.68595,0.68575,0.68575,96600000.0
2005-11-16 21:45:00,0.68585,0.68585,0.68559,0.68567,61500000.0
2005-11-16 21:46:00,0.68565,0.68568,0.68557,0.68557,54099999.0
2005-11-16 21:47:00,0.68546,0.68546,0.68517,0.68525,65200001.0
2005-11-16 21:48:00,0.68525,0.68525,0.68525,0.68525,76800000.0
2005-11-16 21:49:00,0.6852,0.68525,0.6851,0.68518,93200000.0
2005-11-16 21:50:00,0.68525,0.6853,0.68515,0.68522,109700001.0
2005-11-16 21:51:00,0.6852,0.68525,0.68517,0.68525,158699999.0
2005-11-16 21:52:00,0.6852,0.68537,0.6852,0.68533,64600000.0
2005-11-16 21:53:00,0.68525,0.68535,0.68525,0.68535,32900000.0
2005-11-16 21:54:00,0.68538,0.68539,0.6853,0.68539,72900000.0
2005-11-16 21:55:00,0.6854,0.68545,0.68538,0.6854,68599999.0
2005-11-16 21:56:00,0.68545,0.68545,0.68535,0.68535,60000000.0
2005-11-16 21:57:00,0.6854,0.68545,0.6853,0.68542,236899999.0
2005-11-16 21:58:00,0.6854,0.68545,0.6854,0.68545,53300000.0
2005-11-16 21:59:00,0.6854,0.6855,0.6854,0.6854,55600000.0
2005-11-16 22:00:00,0.6854,0.68545,0.68535,0.68545,101800001.0
2005-11-16 22:01:00,0.68542,0.68545,0.68535,0.6854,60800000.0
2005-11-16 22:02:00,0.68545,0.68545,0.6854,0.6854,43300000.0
2005-11-16 22:03:00,0.68545,0.68545,0.68542,0.68542,44700000.0
2005-11-16 22:04:00,0.6854,0.68545,0.68535,0.6854,82599998.0
2005-11-16 22:05:00,0.68535,0.6855,0.68535,0.68537,166199998.0
2005-11-16 22:06:00,0.68525,0.68555,0.68525,0.6854,95100000.0
2005-11-16 22:07:00,0.6854,0.68545,0.68535,0.68535,129500001.0
2005-11-16 22:08:00,0.6854,0.68555,0.68535,0.68555,94300000.0
2005-11-16 22:09:00,0.68545,0.68545,0.68535,0.68538,84200000.0
2005-11-16 22:10:00,0.6854,0.68545,0.68535,0.6854,65300000.0
2005-11-16 22:11:00,0.68532,0.68545,0.68532,0.68545,94200000.0
2005-11-16 22:12:00,0.6854,0.68545,0.68532,0.68538,114699999.0
2005-11-16 22:13:00,0.6855,0.6855,0.68535,0.6854,77800001.0
2005-11-16 22:14:00,0.68545,0.68545,0.6853,0.68542,99300000.0
2005-11-16 22:15:00,0.68542,0.68545,0.68535,0.6854,102300002.0
2005-11-16 22:16:00,0.68538,0.68548,0.68538,0.6854,51000000.0
2005-11-16 22:17:00,0.68545,0.68545,0.68535,0.68545,123599999.0
2005-11-16 22:18:00,0.68545,0.68545,0.6853,0.6853,67699999.0
2005-11-16 22:19:00,0.6854,0.6855,0.6853,0.6854,138400000.0
2005-11-16 22:20:00,0.68545,0.68545,0.6854,0.6854,68399999.0
2005-11-16 22:21:00,0.68545,0.68545,0.68535,0.6854,130800002.0
2005-11-16 22:22:00,0.68548,0.68548,0.68535,0.68535,53500000.0
2005-11-16 22:23:00,0.68535,0.6855,0.68535,0.68545,45300000.0
2005-11-16 22:24:00,0.68535,0.68545,0.68532,0.68545,253700002.0
2005-11-16 22:25:00,0.68535,0.68545,0.68535,0.6854,153099997.0
2005-11-16 22:26:00,0.6854,0.68545,0.68537,0.68545,91700001.0
2005-11-16 22:27:00,0.68535,0.6855,0.68535,0.6855,162200000.0
2005-11-16 22:28:00,0.6853,0.68542,0.6853,0.68542,46199999.0
2005-11-16 22:29:00,0.6854,0.68545,0.6854,0.6854,42300001.0
2005-11-16 22:30:00,0.68545,0.6855,0.6854,0.68545,131400000.0
2005-11-16 22:31:00,0.68545,0.68545,0.68532,0.68532,35900000.0
2005-11-16 22:32:00,0.68545,0.68545,0.68545,0.68545,28700001.0
2005-11-16 22:33:00,0.6854,0.68545,0.6854,0.68545,81800000.0
2005-11-16 22:34:00,0.6854,0.68545,0.68515,0.68542,126800000.0
2005-11-16 22:35:00,0.68547,0.68547,0.68538,0.68538,145300000.0
2005-11-16 22:36:00,0.6854,0.68545,0.68535,0.6854,115700001.0
2005-11-16 22:37:00,0.6854,0.6854,0.68535,0.6854,61400000.0
2005-11-16 22:38:00,0.6853,0.6854,0.68515,0.6854,147500002.0
2005-11-16 22:39:00,0.6854,0.68545,0.6854,0.68545,41499999.0
2005-11-16 22:40:00,0.6854,0.68545,0.6853,0.68535,81499999.0
2005-11-16 22:41:00,0.6854,0.6854,0.68537,0.6854,95999999.0
2005-11-16 22:42:00,0.6854,0.68548,0.68535,0.68548,125399998.0
2005-11-16 22:43:00,0.6854,0.6855,0.68525,0.6854,166000001.0
2005-11-16 22:44:00,0.68545,0.68548,0.68532,0.68532,158999999.0
2005-11-16 22:45:00,0.6854,0.6855,0.68535,0.6854,98200000.0
2005-11-16 22:46:00,0.68542,0.68545,0.6852,0.68535,153100000.0
2005-11-16 22:47:00,0.68535,0.68545,0.68535,0.68543,70900000.0
2005-11-16 22:48:00,0.68538,0.6855,0.68525,0.6854,115800000.0
2005-11-16 22:49:00,0.6854,0.6854,0.6854,0.6854,32300000.0
2005-11-16 22:50:00,0.68545,0.68545,0.68515,0.6854,223999998.0
2005-11-16 22:51:00,0.6854,0.68545,0.68532,0.68535,228500000.0
2005-11-16 22:52:00,0.68542,0.68542,0.68535,0.6854,88499999.0
2005-11-16 22:53:00,0.68545,0.68545,0.68535,0.68545,100799999.0
2005-11-16 22:54:00,0.68542,0.68545,0.68535,0.68535,63400000.0
2005-11-16 22:55:00,0.68535,0.6855,0.68535,0.68535,118400000.0
2005-11-16 22:56:00,0.68545,0.68547,0.68535,0.6854,113100000.0
2005-11-16 22:57:00,0.6854,0.68555,0.68538,0.68542,125400001.0
2005-11-16 22:58:00,0.6854,0.6855,0.68535,0.6854,100299999.0
2005-11-16 22:59:00,0.68525,0.68545,0.6852,0.6852,185900000.0
2005-11-16 23:00:00,0.68525,0.68545,0.68525,0.6854,96200001.0
2005-11-16 23:01:00,0.6854,0.68548,0.6853,0.68545,138200002.0
2005-11-16 23:02:00,0.68542,0.68542,0.68542,0.68542,12700000.0
2005-11-16 23:03:00,0.68545,0.68545,0.68525,0.6854,60200000.0
2005-11-16 23:04:00,0.68542,0.68545,0.68535,0.68535,89100001.0
2005-11-16 23:05:00,0.6854,0.68558,0.68535,0.68545,96200000.0
2005-11-16 23:06:00,0.68545,0.68545,0.68535,0.68535,66800000.0
2005-11-16 23:07:00,0.68535,0.68545,0.6853,0.68538,81100002.0
2005-11-16 23:08:00,0.68547,0.68547,0.68535,0.6854,107500000.0
2005-11-16 23:09:00,0.68545,0.68552,0.68542,0.68545,38200000.0
2005-11-16 23:10:00,0.6854,0.68545,0.6854,0.6854,79500000.0
2005-11-16 23:11:00,0.68545,0.6855,0.6854,0.6854,93799999.0
2005-11-16 23:12:00,0.68535,0.68547,0.68535,0.68547,58799999.0
2005-11-16 23:13:00,0.68545,0.68545,0.68535,0.68542,115900002.0
2005-11-16 23:14:00,0.68542,0.6855,0.6854,0.6854,65700000.0
2005-11-16 23:15:00,0.6854,0.6854,0.68535,0.68535,54799998.0
2005-11-16 23:16:00,0.6854,0.68545,0.68535,0.68545,35100000.0
2005-11-16 23:17:00,0.68542,0.68545,0.68525,0.68532,37600000.0
2005-11-16 23:18:00,0.6854,0.68545,0.68525,0.68545,40600000.0
2005-11-16 23:19:00,0.68535,0.6854,0.68533,0.6854,81600000.0
2005-11-16 23:20:00,0.68545,0.6855,0.68535,0.68545,116800002.0
2005-11-16 23:21:00,0.68535,0.6854,0.68535,0.6854,27900000.0
2005-11-16 23:22:00,0.68535,0.68545,0.68535,0.68545,82700001.0
2005-11-16 23:23:00,0.6854,0.68545,0.68535,0.68535,69600000.0
2005-11-16 23:24:00,0.68535,0.68545,0.6853,0.68545,56200000.0
2005-11-16 23:25:00,0.68543,0.68545,0.6853,0.68545,77400001.0
2005-11-16 23:26:00,0.6854,0.68545,0.68538,0.68545,68500000.0
2005-11-16 23:27:00,0.68545,0.68545,0.6854,0.6854,69300000.0
2005-11-16 23:28:00,0.6854,0.68545,0.68535,0.68545,57300000.0
2005-11-16 23:29:00,0.68545,0.68545,0.68535,0.6854,81300000.0
2005-11-16 23:30:00,0.68535,0.68545,0.68535,0.68545,83400000.0
2005-11-16 23:31:00,0.6854,0.68545,0.6854,0.6854,96600003.0
2005-11-16 23:32:00,0.68545,0.68545,0.68535,0.68542,73100000.0
2005-11-16 23:33:00,0.68535,0.68548,0.68535,0.6854,87600000.0
2005-11-16 23:34:00,0.6854,0.68545,0.68535,0.6854,55700000.0
2005-11-16 23:35:00,0.68545,0.6855,0.68535,0.6855,44200000.0
2005-11-16 23:36:00,0.68542,0.6855,0.68535,0.68545,95999998.0
2005-11-16 23:37:00,0.68542,0.68545,0.68542,0.68545,45500000.0
2005-11-16 23:38:00,0.68545,0.6855,0.68535,0.68545,90000001.0
2005-11-16 23:39:00,0.68535,0.68545,0.68535,0.68538,76199998.0
2005-11-16 23:40:00,0.68545,0.68545,0.6854,0.6854,34500000.0
2005-11-16 23:41:00,0.68545,0.68545,0.68535,0.68545,19200000.0
2005-11-16 23:42:00,0.68535,0.6854,0.68535,0.6854,22300000.0
2005-11-16 23:43:00,0.68545,0.68545,0.68535,0.68545,87500000.0
2005-11-16 23:44:00,0.68545,0.68545,0.6854,0.6854,19900000.0
2005-11-16 23:45:00,0.6855,0.6855,0.68535,0.6854,52600000.0
2005-11-16 23:46:00,0.6854,0.6855,0.6854,0.68545,140199999.0
2005-11-16 23:47:00,0.68545,0.68545,0.68537,0.68537,18200000.0
2005-11-16 23:48:00,0.68535,0.6854,0.68535,0.68535,45400000.0
2005-11-16 23:49:00,0.68545,0.68545,0.68535,0.6854,75800000.0
2005-11-16 23:50:00,0.68535,0.68545,0.68535,0.68545,31900000.0
2005-11-16 23:51:00,0.6854,0.68545,0.68532,0.68545,66200001.0
2005-11-16 23:52:00,0.68535,0.6855,0.68535,0.68542,106200000.0
2005-11-16 23:53:00,0.68538,0.68545,0.68535,0.6854,107600003.0
2005-11-16 23:54:00,0.6854,0.6855,0.6853,0.68545,61500000.0
2005-11-16 23:55:00,0.68545,0.68545,0.68537,0.68537,64200001.0
2005-11-16 23:56:00,0.68545,0.68545,0.68535,0.6854,106799999.0
2005-11-16 23:57:00,0.6854,0.68545,0.6854,0.6854,91899999.0
2005-11-16 23:58:00,0.6854,0.68545,0.68535,0.68545,12000000.0
2005-11-16 23:59:00,0.68535,0.68545,0.68535,0.68535,131300000.0
2005-11-17 00:00:00,0.68545,0.68545,0.6854,0.6854,77900002.0
2005-11-17 00:01:00,0.68381,0.68415,0.68363,0.68363,121899999.0
2005-11-17 00:02:00,0.68381,0.68404,0.6837,0.68383,111700001.0
2005-11-17 00:03:00,0.68378,0.68388,0.68362,0.68373,134800001.0
2005-11-17 00:04:00,0.68373,0.68399,0.68363,0.68399,33700000.0
2005-11-17 00:05:00,0.68364,0.68416,0.68364,0.68399,167200002.0
2005-11-17 00:06:00,0.68379,0.68398,0.6837,0.68378,152200000.0
2005-11-17 00:07:00,0.68376,0.68408,0.68372,0.68395,114700000.0
2005-11-17 00:08:00,0.68389,0.68409,0.68365,0.68389,96100000.0
2005-11-17 00:09:00,0.68386,0.68393,0.68364,0.68364,75900001.0
2005-11-17 00:10:00,0.68385,0.68394,0.68362,0.68373,121399998.0
2005-11-17 00:11:00,0.68377,0.68391,0.68354,0.68354,120400001.0
2005-11-17 00:12:00,0.68363,0.68399,0.68358,0.68358,102300001.0
2005-11-17 00:13:00,0.68367,0.68382,0.68362,0.68382,88500001.0
2005-11-17 00:14:00,0.68382,0.68388,0.68346,0.68362,58600000.0
2005-11-17 00:15:00,0.68369,0.68387,0.68338,0.68371,99500000.0
2005-11-17 00:16:00,0.68391,0.68391,0.68341,0.68347,90200000.0
2005-11-17 00:17:00,0.68355,0.68372,0.68347,0.68353,74799999.0
2005-11-17 00:18:00,0.68351,0.68366,0.68343,0.68352,107600000.0
2005-11-17 00:19:00,0.68371,0.68378,0.68343,0.68368,90100000.0
2005-11-17 00:20:00,0.68336,0.68367,0.68336,0.68352,75700000.0
2005-11-17 00:21:00,0.68364,0.68383,0.68347,0.68353,113300002.0
2005-11-17 00:22:00,0.68346,0.68395,0.68343,0.68376,161999997.0
2005-11-17 00:23:00,0.68388,0.68398,0.68375,0.68386,110500000.0
2005-11-17 00:24:00,0.68397,0.68404,0.68382,0.68382,89200000.0
2005-11-17 00:25:00,0.68384,0.68413,0.68374,0.684,125099998.0
2005-11-17 00:26:00,0.68402,0.68415,0.68367,0.68379,128700000.0
2005-11-17 00:27:00,0.6854,0.6855,0.6854,0.68545,80200000.0
2005-11-17 00:28:00,0.68532,0.68545,0.68532,0.68545,185800000.0
2005-11-17 00:29:00,0.6854,0.6854,0.68537,0.6854,37199999.0
2005-11-17 00:30:00,0.6855,0.6855,0.6852,0.6852,65700000.0
2005-11-17 00:31:00,0.6854,0.68545,0.68538,0.6854,29500000.0
2005-11-17 00:32:00,0.68531,0.68531,0.68412,0.68412,108800000.0
2005-11-17 00:33:00,0.68411,0.6845,0.68411,0.68441,118600000.0
2005-11-17 00:34:00,0.68455,0.68455,0.68435,0.68435,34300000.0
2005-11-17 00:35:00,0.68419,0.68428,0.68403,0.68412,104300001.0
2005-11-17 00:36:00,0.68415,0.68417,0.68407,0.68408,38900000.0
2005-11-17 00:37:00,0.68425,0.68425,0.68405,0.68412,125500000.0
2005-11-17 00:38:00,0.68421,0.68441,0.68421,0.68441,48200000.0
2005-11-17 00:39:00,0.68445,0.68445,0.68435,0.68445,99800000.0
2005-11-17 00:40:00,0.6844,0.68445,0.68437,0.6844,67300000.0
2005-11-17 00:41:00,0.68445,0.68445,0.68425,0.6844,122100000.0
2005-11-17 00:42:00,0.68437,0.68445,0.68437,0.6844,99400000.0
2005-11-17 00:43:00,0.68445,0.68445,0.68435,0.68438,59900000.0
2005-11-17 00:44:00,0.68445,0.68445,0.68435,0.68435,61099999.0
2005-11-17 00:45:00,0.68436,0.68448,0.68433,0.68435,48600000.0
2005-11-17 00:46:00,0.68431,0.68438,0.68431,0.68438,88100000.0
2005-11-17 00:47:00,0.68445,0.68445,0.6844,0.6844,60200001.0
2005-11-17 00:48:00,0.68445,0.6845,0.6844,0.68445,78000001.0
2005-11-17 00:49:00,0.68445,0.68445,0.68435,0.68445,36600000.0
2005-11-17 00:50:00,0.6844,0.68445,0.6843,0.68445,58199999.0
2005-11-17 00:51:00,0.6844,0.6844,0.6844,0.6844,17100000.0
2005-11-17 00:52:00,0.6844,0.68448,0.68435,0.68443,67600000.0
2005-11-17 00:53:00,0.6844,0.68445,0.68435,0.68445,100099998.0
2005-11-17 00:54:00,0.68441,0.68453,0.68434,0.68453,151800001.0
2005-11-17 00:55:00,0.6845,0.6845,0.68438,0.68443,49300001.0
2005-11-17 00:56:00,0.68442,0.68448,0.68435,0.68448,42600000.0
2005-11-17 00:57:00,0.68445,0.68453,0.68445,0.6845,55999998.0
2005-11-17 00:58:00,0.6845,0.68455,0.68445,0.68455,89900000.0
2005-11-17 00:59:00,0.68442,0.68442,0.68431,0.68438,83200000.0
2005-11-17 01:00:00,0.68435,0.68445,0.68435,0.6844,35000000.0
2005-11-17 01:01:00,0.68444,0.68456,0.68444,0.68456,31500000.0
2005-11-17 01:02:00,0.68455,0.68455,0.6845,0.6845,42299999.0
2005-11-17 01:03:00,0.68449,0.6845,0.68437,0.68441,24200000.0
2005-11-17 01:04:00,0.6844,0.6844,0.68431,0.6844,46100000.0
2005-11-17 01:05:00,0.68423,0.68423,0.68414,0.68414,28700000.0
2005-11-17 01:06:00,0.6842,0.68436,0.68417,0.68433,62900000.0
2005-11-17 01:07:00,0.68435,0.68435,0.6843,0.68435,30200000.0
2005-11-17 01:08:00,0.68427,0.6843,0.68427,0.6843,22400000.0
2005-11-17 01:09:00,0.6844,0.68445,0.68437,0.68442,84100000.0
2005-11-17 01:10:00,0.68436,0.68438,0.68432,0.68432,59899999.0
2005-11-17 01:11:00,0.6843,0.68447,0.68425,0.68425,95900001.0
2005-11-17 01:12:00,0.68422,0.68426,0.68408,0.68408,130599999.0
2005-11-17 01:13:00,0.68405,0.68405,0.68396,0.68396,84400001.0
2005-11-17 01:14:00,0.68385,0.68395,0.68385,0.68387,63100000.0
2005-11-17 01:15:00,0.68395,0.68395,0.68395,0.68395,61799997.0
2005-11-17 01:16:00,0.6839,0.68401,0.6839,0.68401,80400002.0
2005-11-17 01:17:00,0.68404,0.68418,0.68385,0.68385,99800001.0
2005-11-17 01:18:00,0.68381,0.68381,0.68366,0.68381,137500000.0
2005-11-17 01:19:00,0.68375,0.6839,0.68375,0.68385,91899999.0
2005-11-17 01:20:00,0.6839,0.68407,0.6839,0.68394,59100001.0
2005-11-17 01:21:00,0.68385,0.68395,0.68385,0.68395,93700001.0
2005-11-17 01:22:00,0.68383,0.6839,0.68383,0.6839,56399999.0
2005-11-17 01:23:00,0.68386,0.68396,0.68378,0.68382,102999999.0
2005-11-17 01:24:00,0.6838,0.68385,0.68375,0.68385,73700001.0
2005-11-17 01:25:00,0.6838,0.6838,0.68375,0.6838,84600000.0
2005-11-17 01:26:00,0.68385,0.68387,0.6838,0.68386,60300001.0
2005-11-17 01:27:00,0.68382,0.68395,0.68375,0.68395,91000000.0
2005-11-17 01:28:00,0.68395,0.684,0.68385,0.6839,132000000.0
2005-11-17 01:29:00,0.68386,0.68386,0.68381,0.68381,36699999.0
2005-11-17 01:30:00,0.68385,0.68385,0.68375,0.68375,29400000.0
2005-11-17 01:31:00,0.6838,0.68385,0.68375,0.68385,60999999.0
2005-11-17 01:32:00,0.6838,0.68385,0.6838,0.68385,119200000.0
2005-11-17 01:33:00,0.68386,0.68405,0.68385,0.684,76300001.0
2005-11-17 01:34:00,0.68419,0.68421,0.68409,0.68414,46900000.0
2005-11-17 01:35:00,0.6841,0.68415,0.68407,0.6841,147500003.0
2005-11-17 01:36:00,0.68415,0.68415,0.68405,0.68405,111900001.0
2005-11-17 01:37:00,0.6841,0.68415,0.68407,0.6841,64900000.0
2005-11-17 01:38:00,0.68419,0.68419,0.68413,0.68413,26699999.0
2005-11-17 01:39:00,0.68415,0.68425,0.68415,0.68415,56800000.0
2005-11-17 01:40:00,0.6843,0.6843,0.68412,0.68412,116700002.0
2005-11-17 01:41:00,0.68427,0.6843,0.68415,0.68417,66100000.0
2005-11-17 01:42:00,0.68415,0.68425,0.68415,0.6842,42200000.0
2005-11-17 01:43:00,0.68428,0.68432,0.6842,0.68423,116000000.0
2005-11-17 01:44:00,0.68425,0.68425,0.68415,0.6842,50899999.0
2005-11-17 01:45:00,0.6842,0.68425,0.68415,0.68425,64600000.0
2005-11-17 01:46:00,0.68418,0.6843,0.68411,0.68411,125799999.0
2005-11-17 01:47:00,0.6842,0.68431,0.6842,0.68425,136299997.0
2005-11-17 01:48:00,0.68429,0.68432,0.68419,0.68422,36200000.0
2005-11-17 01:49:00,0.68424,0.6843,0.68418,0.68421,113600002.0
2005-11-17 01:50:00,0.68425,0.68427,0.68405,0.68418,67800000.0
2005-11-17 01:51:00,0.6842,0.68425,0.6842,0.68425,83300001.0
2005-11-17 01:52:00,0.6842,0.68432,0.6842,0.68432,41100000.0
2005-11-17 01:53:00,0.68435,0.68435,0.6842,0.6843,102500001.0
2005-11-17 01:54:00,0.68429,0.68447,0.68428,0.68447,67600000.0
2005-11-17 01:55:00,0.68445,0.6845,0.6843,0.6844,76900000.0
2005-11-17 01:56:00,0.68443,0.68443,0.68427,0.68437,113699998.0
2005-11-17 01:57:00,0.68435,0.6845,0.68435,0.6844,80599999.0
2005-11-17 01:58:00,0.68435,0.68447,0.68435,0.68447,76800000.0
2005-11-17 01:59:00,0.68438,0.68441,0.68427,0.68429,94100000.0
2005-11-17 02:00:00,0.68431,0.68436,0.6843,0.68436,34700001.0
2005-11-17 02:01:00,0.68445,0.68445,0.6844,0.68445,76299999.0
2005-11-17 02:02:00,0.6844,0.68445,0.68435,0.68437,127399999.0
2005-11-17 02:03:00,0.6843,0.68447,0.6843,0.68435,122700000.0
2005-11-17 02:04:00,0.6844,0.68445,0.6844,0.6844,23100000.0
2005-11-17 02:05:00,0.68447,0.68461,0.68443,0.68461,75100000.0
2005-11-17 02:06:00,0.68459,0.68463,0.6845,0.6845,56200000.0
2005-11-17 02:07:00,0.6844,0.68445,0.6844,0.68445,34200000.0
2005-11-17 02:08:00,0.68435,0.6845,0.68435,0.6845,92900001.0
2005-11-17 02:09:00,0.68445,0.68445,0.6844,0.6844,83600000.0
2005-11-17 02:10:00,0.68443,0.68479,0.68436,0.68479,91700000.0
2005-11-17 02:11:00,0.68485,0.68485,0.68475,0.6848,36800000.0
2005-11-17 02:12:00,0.68461,0.68467,0.68461,0.68467,16100000.0
2005-11-17 02:13:00,0.68446,0.68459,0.68446,0.68452,58200000.0
2005-11-17 02:14:00,0.6846,0.6847,0.6846,0.6846,100999998.0
2005-11-17 02:15:00,0.68455,0.6847,0.68455,0.68458,76400001.0
2005-11-17 02:16:00,0.68453,0.68483,0.68453,0.68479,93100001.0
2005-11-17 02:17:00,0.6848,0.68485,0.6848,0.68485,19800000.0
2005-11-17 02:18:00,0.68477,0.68499,0.68477,0.6848,95100001.0
2005-11-17 02:19:00,0.6848,0.68494,0.68478,0.68494,91899998.0
2005-11-17 02:20:00,0.68503,0.68518,0.6848,0.68518,78800001.0
2005-11-17 02:21:00,0.6853,0.68535,0.6853,0.68535,85300002.0
2005-11-17 02:22:00,0.68536,0.68542,0.68531,0.68542,98000001.0
2005-11-17 02:23:00,0.68529,0.68563,0.68529,0.68554,179400001.0
2005-11-17 02:24:00,0.68556,0.68556,0.68541,0.68541,105000000.0
2005-11-17 02:25:00,0.68548,0.68557,0.68536,0.68543,77800000.0
2005-11-17 02:26:00,0.68545,0.6855,0.68535,0.68535,43900000.0
2005-11-17 02:27:00,0.68544,0.68544,0.68531,0.68531,14900000.0
2005-11-17 02:28:00,0.68547,0.68554,0.68547,0.6855,58100000.0
2005-11-17 02:29:00,0.68543,0.68543,0.68525,0.68533,129199999.0
2005-11-17 02:30:00,0.68545,0.68545,0.68537,0.68545,53000000.0
2005-11-17 02:31:00,0.68542,0.68542,0.68526,0.68533,128899999.0
2005-11-17 02:32:00,0.68521,0.68535,0.68521,0.68533,68200000.0
2005-11-17 02:33:00,0.68547,0.68563,0.68547,0.68557,70200000.0
2005-11-17 02:34:00,0.68547,0.68564,0.68543,0.68553,139700002.0
2005-11-17 02:35:00,0.68544,0.68556,0.68543,0.6855,48600000.0
2005-11-17 02:36:00,0.68544,0.68544,0.68508,0.68508,83600001.0
2005-11-17 02:37:00,0.6852,0.68534,0.6852,0.68529,51700000.0
2005-11-17 02:38:00,0.68538,0.68542,0.68535,0.6854,99000001.0
2005-11-17 02:39:00,0.6854,0.68555,0.6854,0.68545,10400000.0
2005-11-17 02:40:00,0.68538,0.68546,0.6853,0.68537,135599998.0
2005-11-17 02:41:00,0.68524,0.68524,0.68511,0.68515,76099998.0
2005-11-17 02:42:00,0.68526,0.68526,0.68511,0.68513,64400000.0
2005-11-17 02:43:00,0.68508,0.68508,0.68505,0.68507,27900000.0
2005-11-17 02:44:00,0.6851,0.68518,0.6851,0.68518,76000000.0
2005-11-17 02:45:00,0.68521,0.68532,0.6852,0.68532,14300000.0
2005-11-17 02:46:00,0.68524,0.68534,0.68517,0.68517,89199999.0
2005-11-17 02:47:00,0.68515,0.68525,0.68515,0.68525,52500001.0
2005-11-17 02:48:00,0.68528,0.6853,0.68528,0.68528,41400000.0
2005-11-17 02:49:00,0.6853,0.68535,0.68525,0.6853,65600002.0
2005-11-17 02:50:00,0.68533,0.68533,0.68508,0.68509,98000001.0
2005-11-17 02:51:00,0.68512,0.68524,0.68506,0.68508,108900000.0
2005-11-17 02:52:00,0.68503,0.68514,0.685,0.685,89200000.0
2005-11-17 02:53:00,0.685,0.6851,0.685,0.6851,15100000.0
2005-11-17 02:54:00,0.68495,0.68495,0.6849,0.6849,27500000.0
2005-11-17 02:55:00,0.68485,0.68493,0.68481,0.68493,115300000.0
2005-11-17 02:56:00,0.68511,0.68521,0.68505,0.68505,57400001.0
2005-11-17 02:57:00,0.68491,0.68491,0.68484,0.6849,59300000.0
2005-11-17 02:58:00,0.68487,0.68494,0.68481,0.68483,66800001.0
2005-11-17 02:59:00,0.68484,0.68492,0.68477,0.68477,64699999.0
2005-11-17 03:00:00,0.68475,0.68483,0.68475,0.6848,44600000.0
2005-11-17 03:01:00,0.6848,0.68485,0.6847,0.68485,84300000.0
2005-11-17 03:02:00,0.68477,0.68493,0.68477,0.68487,61099999.0
2005-11-17 03:03:00,0.6849,0.68496,0.6848,0.6848,59700000.0
2005-11-17 03:04:00,0.6849,0.68493,0.6849,0.6849,77700001.0
2005-11-17 03:05:00,0.68485,0.68498,0.68485,0.68495,138900000.0
2005-11-17 03:06:00,0.6848,0.68485,0.6848,0.68485,74099998.0
2005-11-17 03:07:00,0.68485,0.68485,0.68475,0.6848,54300002.0
2005-11-17 03:08:00,0.68473,0.68482,0.68466,0.68466,112599999.0
2005-11-17 03:09:00,0.68475,0.68489,0.68475,0.6848,96500000.0
2005-11-17 03:10:00,0.6848,0.68488,0.6848,0.6848,87500000.0
2005-11-17 03:11:00,0.6848,0.68485,0.68477,0.6848,73400000.0
2005-11-17 03:12:00,0.68485,0.6849,0.6847,0.68483,74400001.0
2005-11-17 03:13:00,0.68483,0.68483,0.6848,0.6848,31000000.0
2005-11-17 03:14:00,0.6848,0.68485,0.6848,0.68485,45200000.0
2005-11-17 03:15:00,0.68485,0.68485,0.6848,0.6848,84400000.0
2005-11-17 03:16:00,0.68483,0.68483,0.6847,0.6847,40100000.0
2005-11-17 03:17:00,0.6846,0.68465,0.68453,0.68453,53600000.0
2005-11-17 03:18:00,0.68455,0.68462,0.68448,0.68458,89800001.0
2005-11-17 03:19:00,0.68445,0.68468,0.68445,0.68455,62200000.0
2005-11-17 03:20:00,0.6846,0.68465,0.68453,0.6846,163299998.0
2005-11-17 03:21:00,0.68459,0.68459,0.68437,0.68454,128099998.0
2005-11-17 03:22:00,0.68455,0.68465,0.68455,0.6846,57700000.0
2005-11-17 03:23:00,0.68459,0.68462,0.68456,0.68459,69399999.0
2005-11-17 03:24:00,0.68465,0.68465,0.6846,0.68465,35900000.0
2005-11-17 03:25:00,0.68467,0.68473,0.68459,0.68473,49400000.0
2005-11-17 03:26:00,0.68475,0.6848,0.68465,0.68465,66800000.0
2005-11-17 03:27:00,0.68471,0.68477,0.68461,0.68468,56200001.0
2005-11-17 03:28:00,0.6846,0.68465,0.68455,0.68455,66900000.0
2005-11-17 03:29:00,0.68458,0.68461,0.68444,0.68461,52200000.0
2005-11-17 03:30:00,0.68462,0.68462,0.6843,0.6843,113499999.0
2005-11-17 03:31:00,0.68432,0.68447,0.68432,0.68442,126499999.0
2005-11-17 03:32:00,0.68435,0.68435,0.68425,0.68435,99399998.0
2005-11-17 03:33:00,0.68435,0.68435,0.68425,0.68425,27700000.0
2005-11-17 03:34:00,0.68424,0.68431,0.68422,0.68422,18200000.0
2005-11-17 03:35:00,0.68433,0.68444,0.68428,0.68443,94199999.0
2005-11-17 03:36:00,0.68433,0.68443,0.68433,0.6844,93800000.0
2005-11-17 03:37:00,0.68445,0.68445,0.68435,0.68437,134999998.0
2005-11-17 03:38:00,0.68428,0.68428,0.68405,0.68412,54100000.0
2005-11-17 03:39:00,0.68417,0.68419,0.68413,0.68419,71000000.0
2005-11-17 03:40:00,0.68412,0.68423,0.68412,0.68423,69200001.0
2005-11-17 03:41:00,0.68425,0.68427,0.68415,0.68425,135300002.0
2005-11-17 03:42:00,0.68417,0.68429,0.68417,0.68429,56700000.0
2005-11-17 03:43:00,0.6841,0.68413,0.6841,0.6841,37200000.0
2005-11-17 03:44:00,0.68415,0.68415,0.6841,0.6841,78099997.0
2005-11-17 03:45:00,0.68415,0.68437,0.68415,0.68427,59299999.0
2005-11-17 03:46:00,0.68425,0.6843,0.68405,0.68423,83700000.0
2005-11-17 03:47:00,0.68417,0.68431,0.68417,0.68423,56499999.0
2005-11-17 03:48:00,0.68415,0.68432,0.6841,0.68432,185100002.0
2005-11-17 03:49:00,0.68427,0.68437,0.68426,0.68435,104800001.0
2005-11-17 03:50:00,0.68425,0.68427,0.6842,0.6842,63400000.0
2005-11-17 03:51:00,0.68425,0.68425,0.6842,0.6842,72900001.0
2005-11-17 03:52:00,0.68428,0.68431,0.68424,0.68428,45000000.0
2005-11-17 03:53:00,0.6842,0.68425,0.6842,0.6842,74500000.0
2005-11-17 03:54:00,0.68415,0.68435,0.68415,0.68435,65900000.0
2005-11-17 03:55:00,0.68425,0.68435,0.68425,0.68434,101100000.0
2005-11-17 03:56:00,0.68424,0.68437,0.68424,0.68433,69099999.0
2005-11-17 03:57:00,0.6843,0.68444,0.6843,0.68444,51699999.0
2005-11-17 03:58:00,0.68435,0.68435,0.68425,0.6843,149300000.0
2005-11-17 03:59:00,0.68427,0.68436,0.68426,0.68427,63100000.0
2005-11-17 04:00:00,0.68421,0.68432,0.68421,0.68432,62600002.0
2005-11-17 04:01:00,0.68427,0.68431,0.68417,0.68422,65800000.0
2005-11-17 04:02:00,0.68425,0.68427,0.68425,0.68427,31900001.0
2005-11-17 04:03:00,0.6843,0.6843,0.68425,0.68425,140199998.0
2005-11-17 04:04:00,0.6843,0.68435,0.6843,0.6843,53300000.0
2005-11-17 04:05:00,0.68424,0.68436,0.68424,0.68426,68600000.0
2005-11-17 04:06:00,0.68428,0.68435,0.68422,0.6843,153400000.0
2005-11-17 04:07:00,0.68431,0.68431,0.68425,0.68428,114500000.0
2005-11-17 04:08:00,0.68442,0.68442,0.68427,0.68427,79700001.0
2005-11-17 04:09:00,0.68428,0.68449,0.68428,0.68436,66600001.0
2005-11-17 04:10:00,0.68437,0.68442,0.68429,0.68429,99299999.0
2005-11-17 04:11:00,0.68437,0.68443,0.68434,0.68443,45400000.0
2005-11-17 04:12:00,0.68442,0.68442,0.68427,0.68434,114000000.0
2005-11-17 04:13:00,0.68435,0.68435,0.68427,0.68427,76900000.0
2005-11-17 04:14:00,0.68433,0.68435,0.6842,0.6842,69199999.0
2005-11-17 04:15:00,0.6843,0.6844,0.6843,0.68435,102599999.0
2005-11-17 04:16:00,0.68427,0.68433,0.68425,0.6843,102200001.0
2005-11-17 04:17:00,0.68435,0.68435,0.68425,0.6843,134900001.0
2005-11-17 04:18:00,0.68435,0.68435,0.6843,0.68435,63500000.0
2005-11-17 04:19:00,0.68425,0.68425,0.68425,0.68425,23800000.0
2005-11-17 04:20:00,0.68425,0.6843,0.68425,0.6843,23000000.0
2005-11-17 04:21:00,0.68435,0.68435,0.68425,0.68425,144399999.0
2005-11-17 04:22:00,0.68425,0.6844,0.68425,0.68425,102100000.0
2005-11-17 04:23:00,0.68427,0.68427,0.6842,0.68422,97100002.0
2005-11-17 04:24:00,0.6842,0.68425,0.68415,0.68415,81199999.0
2005-11-17 04:25:00,0.6843,0.6843,0.68425,0.68425,14300000.0
2005-11-17 04:26:00,0.6842,0.68425,0.68415,0.68415,109799999.0
2005-11-17 04:27:00,0.68428,0.68428,0.6842,0.68423,41600000.0
2005-11-17 04:28:00,0.6843,0.6843,0.68415,0.68425,125299997.0
2005-11-17 04:29:00,0.68427,0.68427,0.68425,0.68425,29099999.0
2005-11-17 04:30:00,0.6842,0.68425,0.68415,0.6842,45400000.0
2005-11-17 04:31:00,0.68415,0.6843,0.68415,0.6842,48600000.0
2005-11-17 04:32:00,0.68408,0.68417,0.68407,0.68414,130099999.0
2005-11-17 04:33:00,0.68412,0.68419,0.68411,0.68418,151300004.0
2005-11-17 04:34:00,0.68425,0.68425,0.6842,0.6842,27199999.0
2005-11-17 04:35:00,0.68415,0.68425,0.6841,0.68425,75299999.0
2005-11-17 04:36:00,0.68415,0.68425,0.68415,0.68423,55400000.0
2005-11-17 04:37:00,0.6842,0.6842,0.68415,0.68415,28600000.0
2005-11-17 04:38:00,0.68425,0.68425,0.68412,0.68425,108899997.0
2005-11-17 04:39:00,0.68425,0.6843,0.6842,0.68425,70100000.0
2005-11-17 04:40:00,0.68423,0.68423,0.6841,0.6841,125500001.0
2005-11-17 04:41:00,0.68411,0.68418,0.68406,0.68413,77800000.0
2005-11-17 04:42:00,0.68413,0.68413,0.68397,0.68405,88599999.0
2005-11-17 04:43:00,0.68398,0.68403,0.68394,0.68403,29800000.0
2005-11-17 04:44:00,0.6839,0.68397,0.68385,0.68385,101100002.0
2005-11-17 04:45:00,0.68392,0.68407,0.68392,0.68406,55900001.0
2005-11-17 04:46:00,0.68402,0.68408,0.68389,0.68389,146399998.0
2005-11-17 04:47:00,0.6839,0.68397,0.6839,0.6839,132300001.0
2005-11-17 04:48:00,0.68392,0.68399,0.68387,0.68396,143499997.0
2005-11-17 04:49:00,0.684,0.68411,0.68394,0.68394,72100000.0
2005-11-17 04:50:00,0.68394,0.68394,0.6838,0.68391,137400001.0
2005-11-17 04:51:00,0.68395,0.68395,0.68385,0.68385,58600000.0
2005-11-17 04:52:00,0.68395,0.68406,0.68395,0.68399,54100000.0
2005-11-17 04:53:00,0.68389,0.68401,0.68389,0.68401,32000000.0
2005-11-17 04:54:00,0.68399,0.68399,0.68393,0.68398,60900000.0
2005-11-17 04:55:00,0.68395,0.68395,0.68385,0.6839,102899999.0
2005-11-17 04:56:00,0.68385,0.68395,0.68385,0.68395,86999999.0
2005-11-17 04:57:00,0.68395,0.68395,0.6837,0.6839,76900002.0
2005-11-17 04:58:00,0.68385,0.68395,0.68385,0.68385,87700000.0
2005-11-17 04:59:00,0.68393,0.684,0.68377,0.68386,88900000.0
2005-11-17 05:00:00,0.68387,0.6839,0.68382,0.68389,62000001.0
2005-11-17 05:01:00,0.68387,0.68416,0.68387,0.68416,54600000.0
2005-11-17 05:02:00,0.68427,0.68427,0.6842,0.6842,38700000.0
2005-11-17 05:03:00,0.68421,0.68435,0.68421,0.68427,87700000.0
2005-11-17 05:04:00,0.68434,0.68434,0.68412,0.68415,129999997.0
2005-11-17 05:05:00,0.6841,0.68415,0.68405,0.68405,70900000.0
2005-11-17 05:06:00,0.68415,0.68415,0.68405,0.6841,63800000.0
2005-11-17 05:07:00,0.6841,0.68415,0.68402,0.6841,80900000.0
2005-11-17 05:08:00,0.68415,0.6842,0.68405,0.6841,57700000.0
2005-11-17 05:09:00,0.68415,0.68415,0.68405,0.68415,56800000.0
2005-11-17 05:10:00,0.68406,0.68406,0.68404,0.68404,18300000.0
2005-11-17 05:11:00,0.68402,0.68413,0.68398,0.68413,93500001.0
2005-11-17 05:12:00,0.6841,0.6842,0.6841,0.6841,43100000.0
2005-11-17 05:13:00,0.6841,0.68415,0.68397,0.6841,75100000.0
2005-11-17 05:14:00,0.6841,0.68415,0.68405,0.68415,76200001.0
2005-11-17 05:15:00,0.6841,0.6841,0.68405,0.68405,28400000.0
2005-11-17 05:16:00,0.68405,0.68415,0.68405,0.6841,104700002.0
2005-11-17 05:17:00,0.68415,0.68415,0.68405,0.68415,90600000.0
2005-11-17 05:18:00,0.68415,0.68415,0.68395,0.68405,89300001.0
2005-11-17 05:19:00,0.6841,0.68413,0.68404,0.68413,47000000.0
2005-11-17 05:20:00,0.684,0.68405,0.68395,0.68395,46100000.0
2005-11-17 05:21:00,0.6841,0.6842,0.68399,0.6842,34500000.0
2005-11-17 05:22:00,0.68423,0.6843,0.6842,0.6843,41600000.0
2005-11-17 05:23:00,0.6842,0.6842,0.68413,0.68413,39799999.0
2005-11-17 05:24:00,0.68425,0.68425,0.68415,0.6842,86199997.0
2005-11-17 05:25:00,0.68409,0.68432,0.68409,0.68432,155800001.0
2005-11-17 05:26:00,0.6843,0.68441,0.6843,0.68441,87800002.0
2005-11-17 05:27:00,0.68447,0.68456,0.68432,0.68456,102099999.0
2005-11-17 05:28:00,0.68457,0.68457,0.68434,0.6845,56700000.0
2005-11-17 05:29:00,0.6845,0.68465,0.68445,0.68465,56699999.0
2005-11-17 05:30:00,0.68457,0.68462,0.68456,0.68459,71200000.0
2005-11-17 05:31:00,0.68464,0.6848,0.6846,0.6848,103499999.0
2005-11-17 05:32:00,0.68476,0.68476,0.68463,0.68463,61500001.0
2005-11-17 05:33:00,0.68467,0.68471,0.68457,0.68457,26700000.0
2005-11-17 05:34:00,0.68468,0.68478,0.68467,0.68474,95200001.0
2005-11-17 05:35:00,0.68483,0.68506,0.6847,0.6847,124700000.0
2005-11-17 05:36:00,0.6848,0.68482,0.68454,0.6848,109500003.0
2005-11-17 05:37:00,0.68489,0.68492,0.68489,0.68489,73499999.0
2005-11-17 05:38:00,0.68491,0.68503,0.68487,0.68503,78000001.0
2005-11-17 05:39:00,0.68487,0.68487,0.68466,0.68469,94800000.0
2005-11-17 05:40:00,0.68468,0.68475,0.68462,0.68462,89199999.0
2005-11-17 05:41:00,0.68465,0.68474,0.68465,0.6847,46500000.0
2005-11-17 05:42:00,0.68472,0.68473,0.68451,0.68471,78299999.0
2005-11-17 05:43:00,0.68472,0.68473,0.68469,0.6847,50500000.0
2005-11-17 05:44:00,0.68465,0.68471,0.68461,0.68461,107900000.0
2005-11-17 05:45:00,0.68456,0.68456,0.68431,0.68444,49000000.0
2005-11-17 05:46:00,0.6844,0.68445,0.6844,0.6844,44600000.0
2005-11-17 05:47:00,0.68442,0.68442,0.68425,0.68425,86600000.0
2005-11-17 05:48:00,0.68443,0.68461,0.68443,0.68461,56400001.0
2005-11-17 05:49:00,0.68463,0.68463,0.68449,0.68457,87000002.0
2005-11-17 05:50:00,0.6845,0.6846,0.68443,0.68443,50400000.0
2005-11-17 05:51:00,0.68455,0.68455,0.68445,0.68445,63200001.0
2005-11-17 05:52:00,0.68455,0.68455,0.68445,0.6845,80300001.0
2005-11-17 05:53:00,0.68455,0.68474,0.68455,0.68459,96599999.0
2005-11-17 05:54:00,0.6846,0.68475,0.6846,0.6846,21500000.0
2005-11-17 05:55:00,0.68457,0.68458,0.68442,0.68452,87399999.0
2005-11-17 05:56:00,0.68456,0.68476,0.68456,0.68476,137800001.0
2005-11-17 05:57:00,0.68479,0.68494,0.68479,0.68481,66300001.0
2005-11-17 05:58:00,0.6849,0.6849,0.6849,0.6849,43900000.0
2005-11-17 05:59:00,0.68493,0.68499,0.68473,0.68479,145300001.0
2005-11-17 06:00:00,0.68475,0.6848,0.68475,0.6848,62100000.0
2005-11-17 06:01:00,0.6848,0.6848,0.68458,0.68462,92000002.0
2005-11-17 06:02:00,0.6846,0.68465,0.6845,0.6846,52600000.0
2005-11-17 06:03:00,0.68465,0.68475,0.68465,0.68475,24100000.0
2005-11-17 06:04:00,0.68485,0.68485,0.68477,0.68477,77800002.0
2005-11-17 06:05:00,0.68485,0.68485,0.6848,0.68485,108300000.0
2005-11-17 06:06:00,0.6848,0.68482,0.68475,0.6848,43100000.0
2005-11-17 06:07:00,0.68483,0.68485,0.68475,0.68477,105199999.0
2005-11-17 06:08:00,0.68482,0.68507,0.68482,0.68507,98900001.0
2005-11-17 06:09:00,0.6851,0.68515,0.685,0.68515,77200000.0
2005-11-17 06:10:00,0.68514,0.68527,0.68505,0.68509,84700000.0
2005-11-17 06:11:00,0.68503,0.68509,0.68503,0.68509,33600000.0
2005-11-17 06:12:00,0.68509,0.68509,0.68501,0.68501,44700000.0
2005-11-17 06:13:00,0.68521,0.6854,0.68507,0.68507,67199999.0
2005-11-17 06:14:00,0.685,0.68505,0.685,0.685,60700000.0
2005-11-17 06:15:00,0.685,0.68505,0.68495,0.68505,53699999.0
2005-11-17 06:16:00,0.685,0.685,0.6848,0.68497,40700000.0
2005-11-17 06:17:00,0.68501,0.68501,0.68479,0.68483,110999998.0
2005-11-17 06:18:00,0.68468,0.68477,0.68466,0.68466,97100001.0
2005-11-17 06:19:00,0.68474,0.68483,0.68474,0.68483,15000000.0
2005-11-17 06:20:00,0.6848,0.68485,0.6848,0.68485,78099998.0
2005-11-17 06:21:00,0.6849,0.6849,0.68485,0.6849,28599999.0
2005-11-17 06:22:00,0.68485,0.68485,0.68483,0.68483,20000000.0
2005-11-17 06:23:00,0.68482,0.68482,0.68455,0.6847,59100001.0
2005-11-17 06:24:00,0.68473,0.68475,0.68465,0.6847,136299998.0
2005-11-17 06:25:00,0.68463,0.68464,0.68451,0.68457,71000000.0
2005-11-17 06:26:00,0.68457,0.68465,0.68457,0.6846,67200000.0
2005-11-17 06:27:00,0.68449,0.68449,0.68415,0.68426,155499997.0
2005-11-17 06:28:00,0.6843,0.68435,0.68425,0.68433,42900000.0
2005-11-17 06:29:00,0.6843,0.68435,0.6843,0.68435,107099999.0
2005-11-17 06:30:00,0.68434,0.68445,0.68434,0.68434,49500000.0
2005-11-17 06:31:00,0.68441,0.68449,0.68429,0.68433,147300000.0
2005-11-17 06:32:00,0.68435,0.68435,0.68425,0.68433,89799998.0
2005-11-17 06:33:00,0.68421,0.6846,0.68421,0.6846,90999999.0
2005-11-17 06:34:00,0.6845,0.68455,0.68447,0.68447,33100000.0
2005-11-17 06:35:00,0.68444,0.68453,0.6844,0.68453,82899999.0
2005-11-17 06:36:00,0.68435,0.6846,0.68435,0.6846,98299999.0
2005-11-17 06:37:00,0.6846,0.68465,0.6846,0.68465,77099999.0
2005-11-17 06:38:00,0.6845,0.6845,0.68433,0.68443,45000000.0
2005-11-17 06:39:00,0.68457,0.68457,0.68447,0.68447,19800000.0
2005-11-17 06:40:00,0.68435,0.68438,0.68424,0.68424,22300000.0
2005-11-17 06:41:00,0.68423,0.68444,0.68421,0.68444,46500001.0
2005-11-17 06:42:00,0.68431,0.68473,0.68431,0.68473,39700000.0
2005-11-17 06:43:00,0.6848,0.68485,0.68478,0.68485,139499999.0
2005-11-17 06:44:00,0.6848,0.68485,0.68475,0.68485,165200003.0
2005-11-17 06:45:00,0.68484,0.68501,0.68484,0.68501,49400000.0
2005-11-17 06:46:00,0.68505,0.68505,0.68495,0.68505,96300000.0
2005-11-17 06:47:00,0.68499,0.68511,0.68499,0.685,141600002.0
2005-11-17 06:48:00,0.68502,0.6851,0.68501,0.6851,55799999.0
2005-11-17 06:49:00,0.685,0.685,0.685,0.685,16799999.0
2005-11-17 06:50:00,0.68501,0.68501,0.68485,0.68486,47400000.0
2005-11-17 06:51:00,0.68484,0.68484,0.68464,0.68475,69899998.0
2005-11-17 06:52:00,0.6848,0.68485,0.68475,0.68485,187299999.0
2005-11-17 06:53:00,0.68479,0.6849,0.68469,0.68486,112100001.0
2005-11-17 06:54:00,0.68485,0.68486,0.68475,0.68485,78800000.0
2005-11-17 06:55:00,0.6849,0.685,0.6849,0.6849,101199997.0
2005-11-17 06:56:00,0.68495,0.68495,0.68485,0.6849,93300000.0
2005-11-17 06:57:00,0.68495,0.68505,0.68485,0.68505,85700000.0
2005-11-17 06:58:00,0.68485,0.68502,0.68485,0.68502,91000000.0
2005-11-17 06:59:00,0.6849,0.68505,0.6849,0.68505,95199999.0
2005-11-17 07:00:00,0.68495,0.68502,0.68495,0.68502,18100000.0
2005-11-17 07:01:00,0.68502,0.68502,0.68492,0.68502,72300000.0
2005-11-17 07:02:00,0.68498,0.68498,0.68479,0.68495,121399998.0
2005-11-17 07:03:00,0.68505,0.68505,0.685,0.685,68599998.0
2005-11-17 07:04:00,0.68495,0.68505,0.68495,0.68505,37400000.0
2005-11-17 07:05:00,0.685,0.68505,0.68493,0.68505,59500000.0
2005-11-17 07:06:00,0.68502,0.68502,0.68486,0.6849,141200001.0
2005-11-17 07:07:00,0.68495,0.68495,0.68485,0.6849,97700000.0
2005-11-17 07:08:00,0.68495,0.68495,0.6847,0.6849,50200000.0
2005-11-17 07:09:00,0.68485,0.685,0.68485,0.68495,85700001.0
2005-11-17 07:10:00,0.68495,0.68495,0.6849,0.6849,61700000.0
2005-11-17 07:11:00,0.68465,0.68493,0.68465,0.68493,68500000.0
2005-11-17 07:12:00,0.68492,0.685,0.6849,0.68495,50100000.0
2005-11-17 07:13:00,0.685,0.685,0.6849,0.6849,93499999.0
2005-11-17 07:14:00,0.6849,0.68493,0.68485,0.68493,56599999.0
2005-11-17 07:15:00,0.68485,0.6849,0.68475,0.6848,60800000.0
2005-11-17 07:16:00,0.68483,0.68485,0.6848,0.6848,57700000.0
2005-11-17 07:17:00,0.68487,0.68493,0.68487,0.68493,26300000.0
2005-11-17 07:18:00,0.685,0.68505,0.68495,0.68505,177099999.0
2005-11-17 07:19:00,0.68505,0.68505,0.68495,0.68495,42700000.0
2005-11-17 07:20:00,0.68505,0.68515,0.68505,0.68515,47200000.0
2005-11-17 07:21:00,0.68495,0.68505,0.68495,0.68505,58599999.0
2005-11-17 07:22:00,0.68496,0.68499,0.68496,0.68499,27900000.0
2005-11-17 07:23:00,0.68487,0.68493,0.68477,0.68487,57800000.0
2005-11-17 07:24:00,0.68485,0.68493,0.68477,0.68477,34999999.0
2005-11-17 07:25:00,0.6849,0.68495,0.68488,0.68495,109199998.0
2005-11-17 07:26:00,0.6849,0.68495,0.6849,0.6849,63400001.0
2005-11-17 07:27:00,0.68495,0.68495,0.6849,0.68495,75000000.0
2005-11-17 07:28:00,0.6849,0.68495,0.6849,0.68495,18200000.0
2005-11-17 07:29:00,0.68495,0.685,0.68483,0.6849,81600001.0
2005-11-17 07:30:00,0.6849,0.68502,0.68487,0.68502,79600001.0
2005-11-17 07:31:00,0.685,0.68505,0.68495,0.68505,75000000.0
2005-11-17 07:32:00,0.68505,0.6851,0.68495,0.68495,106700000.0
2005-11-17 07:33:00,0.68493,0.68501,0.68487,0.68489,72700000.0
2005-11-17 07:34:00,0.68455,0.6849,0.68455,0.68485,88600000.0
2005-11-17 07:35:00,0.68475,0.68485,0.68475,0.68475,46300000.0
2005-11-17 07:36:00,0.6848,0.68485,0.6848,0.68485,87500000.0
2005-11-17 07:37:00,0.68485,0.68485,0.68475,0.6848,128799999.0
2005-11-17 07:38:00,0.68487,0.68494,0.68479,0.68494,111900000.0
2005-11-17 07:39:00,0.6849,0.68495,0.68488,0.68488,42200000.0
2005-11-17 07:40:00,0.68484,0.68493,0.68483,0.68493,146100000.0
2005-11-17 07:41:00,0.68493,0.68495,0.68485,0.68495,14400000.0
2005-11-17 07:42:00,0.68492,0.68492,0.68482,0.68482,46999999.0
2005-11-17 07:43:00,0.68489,0.68496,0.68474,0.68474,122099998.0
2005-11-17 07:44:00,0.68486,0.68497,0.68486,0.68497,86500000.0
2005-11-17 07:45:00,0.685,0.68505,0.68495,0.68495,166699999.0
2005-11-17 07:46:00,0.685,0.68505,0.685,0.685,56700001.0
2005-11-17 07:47:00,0.68505,0.68505,0.68495,0.68503,72700001.0
2005-11-17 07:48:00,0.68505,0.68505,0.68485,0.68505,62200000.0
2005-11-17 07:49:00,0.68498,0.68502,0.6849,0.6849,53900000.0
2005-11-17 07:50:00,0.6848,0.68485,0.68465,0.68473,93100001.0
2005-11-17 07:51:00,0.68475,0.68488,0.68475,0.68475,115700000.0
2005-11-17 07:52:00,0.68483,0.68483,0.68475,0.68475,48300000.0
2005-11-17 07:53:00,0.68478,0.68485,0.68475,0.68475,36600000.0
2005-11-17 07:54:00,0.68478,0.68485,0.6847,0.68478,164700006.0
2005-11-17 07:55:00,0.6848,0.6848,0.68475,0.68475,60600000.0
2005-11-17 07:56:00,0.68477,0.68485,0.68477,0.6848,40400001.0
2005-11-17 07:57:00,0.68485,0.68485,0.68475,0.68485,59900000.0
2005-11-17 07:58:00,0.68485,0.68495,0.6848,0.6848,37500000.0
2005-11-17 07:59:00,0.6849,0.6849,0.6848,0.68485,61200000.0
2005-11-17 08:00:00,0.6847,0.68495,0.6847,0.68483,85799999.0
2005-11-17 08:01:00,0.68488,0.68494,0.6848,0.6849,89499999.0
2005-11-17 08:02:00,0.68492,0.68501,0.68482,0.68492,87600000.0
2005-11-17 08:03:00,0.68493,0.68493,0.68486,0.68487,89200000.0
2005-11-17 08:04:00,0.68481,0.68481,0.68463,0.68463,63299999.0
2005-11-17 08:05:00,0.68458,0.68458,0.68408,0.68408,95800000.0
2005-11-17 08:06:00,0.68414,0.68433,0.68412,0.6843,168300002.0
2005-11-17 08:07:00,0.6843,0.6846,0.6843,0.68446,98100000.0
2005-11-17 08:08:00,0.68441,0.68453,0.68427,0.68453,111700000.0
2005-11-17 08:09:00,0.68455,0.68455,0.68445,0.68445,51800000.0
2005-11-17 08:10:00,0.68454,0.68456,0.68443,0.68443,24000000.0
2005-11-17 08:11:00,0.68447,0.68464,0.68439,0.68453,78600001.0
2005-11-17 08:12:00,0.68445,0.68464,0.68441,0.68441,120599999.0
2005-11-17 08:13:00,0.68434,0.68453,0.68434,0.68453,103999999.0
2005-11-17 08:14:00,0.68446,0.68461,0.68435,0.68455,126100000.0
2005-11-17 08:15:00,0.68458,0.68458,0.68451,0.68456,81000000.0
2005-11-17 08:16:00,0.68448,0.68451,0.68437,0.68451,55900000.0
2005-11-17 08:17:00,0.68454,0.68461,0.68454,0.68461,15000000.0
2005-11-17 08:18:00,0.6846,0.68465,0.68457,0.68457,93199999.0
2005-11-17 08:19:00,0.68465,0.68465,0.68455,0.68457,63700000.0
2005-11-17 08:20:00,0.68465,0.6847,0.68455,0.6846,118499999.0
2005-11-17 08:21:00,0.6845,0.68465,0.6845,0.6846,56500001.0
2005-11-17 08:22:00,0.68465,0.68465,0.68453,0.68453,21500000.0
2005-11-17 08:23:00,0.68466,0.68471,0.68466,0.68471,17500000.0
2005-11-17 08:24:00,0.68487,0.68487,0.6848,0.68485,104300001.0
2005-11-17 08:25:00,0.68483,0.68483,0.68478,0.68478,29000000.0
2005-11-17 08:26:00,0.68493,0.68511,0.68489,0.68511,44000000.0
2005-11-17 08:27:00,0.68507,0.68507,0.68499,0.68499,35800000.0
2005-11-17 08:28:00,0.68492,0.68498,0.68489,0.68498,42900000.0
2005-11-17 08:29:00,0.68509,0.68509,0.68506,0.68506,41800000.0
2005-11-17 08:30:00,0.68515,0.68515,0.68505,0.68505,132000000.0
2005-11-17 08:31:00,0.68512,0.68521,0.68508,0.68512,94500003.0
2005-11-17 08:32:00,0.68505,0.68528,0.68502,0.68528,96999999.0
2005-11-17 08:33:00,0.68525,0.68535,0.68515,0.6853,111700000.0
2005-11-17 08:34:00,0.68534,0.68534,0.68503,0.68513,78600000.0
2005-11-17 08:35:00,0.68507,0.68512,0.68507,0.68512,47000001.0
2005-11-17 08:36:00,0.68512,0.68523,0.68497,0.68497,80800002.0
2005-11-17 08:37:00,0.68513,0.68527,0.68496,0.68527,83700001.0
2005-11-17 08:38:00,0.6853,0.6853,0.68525,0.68525,69700001.0
2005-11-17 08:39:00,0.6853,0.68538,0.6853,0.6853,84999999.0
2005-11-17 08:40:00,0.68535,0.68535,0.6853,0.6853,12800000.0
2005-11-17 08:41:00,0.68528,0.68528,0.68514,0.68524,105300000.0
2005-11-17 08:42:00,0.68539,0.68539,0.68531,0.68531,32800000.0
2005-11-17 08:43:00,0.68535,0.68555,0.68535,0.68538,127300000.0
2005-11-17 08:44:00,0.68545,0.68545,0.68535,0.68535,77499999.0
2005-11-17 08:45:00,0.68561,0.68593,0.68561,0.68571,40700000.0
2005-11-17 08:46:00,0.68571,0.68571,0.68532,0.68532,65300000.0
2005-11-17 08:47:00,0.68515,0.68534,0.68506,0.68534,84399998.0
2005-11-17 08:48:00,0.6853,0.6854,0.6853,0.68535,91600001.0
2005-11-17 08:49:00,0.68525,0.68525,0.68512,0.68512,16400000.0
2005-11-17 08:50:00,0.68511,0.68513,0.68478,0.68485,68800000.0
2005-11-17 08:51:00,0.68489,0.68493,0.68482,0.68485,60600000.0
2005-11-17 08:52:00,0.68484,0.68484,0.68461,0.68472,36500000.0
2005-11-17 08:53:00,0.68471,0.68471,0.68455,0.68455,64800000.0
2005-11-17 08:54:00,0.68464,0.68481,0.68462,0.68462,110300000.0
2005-11-17 08:55:00,0.68464,0.68473,0.68459,0.68473,63199999.0
2005-11-17 08:56:00,0.68476,0.68487,0.68459,0.68462,39200000.0
2005-11-17 08:57:00,0.68485,0.68485,0.6848,0.68482,16400000.0
2005-11-17 08:58:00,0.68488,0.68493,0.68485,0.68493,111999999.0
2005-11-17 08:59:00,0.68498,0.68498,0.68491,0.68498,62100000.0
2005-11-17 09:00:00,0.6851,0.6851,0.68502,0.6851,63199999.0
2005-11-17 09:01:00,0.68488,0.68495,0.68488,0.68495,68300000.0
2005-11-17 09:02:00,0.68495,0.68495,0.6849,0.6849,35300001.0
2005-11-17 09:03:00,0.68487,0.68514,0.68487,0.68514,49199999.0
2005-11-17 09:04:00,0.68521,0.68521,0.68495,0.685,56599999.0
2005-11-17 09:05:00,0.6849,0.68495,0.6849,0.68495,26800000.0
2005-11-17 09:06:00,0.68485,0.68495,0.68485,0.68495,57500000.0
2005-11-17 09:07:00,0.6849,0.68495,0.68485,0.68485,96199999.0
2005-11-17 09:08:00,0.68495,0.68495,0.68485,0.68492,52600000.0
2005-11-17 09:09:00,0.68494,0.68504,0.68492,0.685,164099995.0
2005-11-17 09:10:00,0.685,0.68505,0.68485,0.68495,133500000.0
2005-11-17 09:11:00,0.68503,0.68503,0.68492,0.68495,38900000.0
2005-11-17 09:12:00,0.68492,0.68499,0.68492,0.68493,135000000.0
2005-11-17 09:13:00,0.68491,0.68502,0.68491,0.68502,72500000.0
2005-11-17 09:14:00,0.6851,0.6851,0.685,0.68502,30900001.0
2005-11-17 09:15:00,0.685,0.6851,0.685,0.685,115800000.0
2005-11-17 09:16:00,0.68505,0.68505,0.685,0.68505,72500000.0
2005-11-17 09:17:00,0.68496,0.68496,0.6848,0.6848,102200000.0
2005-11-17 09:18:00,0.68491,0.68503,0.68491,0.685,115100002.0
2005-11-17 09:19:00,0.685,0.68505,0.685,0.68505,49500000.0
2005-11-17 09:20:00,0.68497,0.68499,0.68481,0.68489,125400002.0
2005-11-17 09:21:00,0.68486,0.68498,0.68486,0.68486,42100000.0
2005-11-17 09:22:00,0.68495,0.68505,0.68495,0.68505,22300000.0
2005-11-17 09:23:00,0.68488,0.68497,0.68475,0.6848,76299999.0
2005-11-17 09:24:00,0.68466,0.68466,0.68454,0.68454,30900000.0
2005-11-17 09:25:00,0.68455,0.68455,0.6844,0.6845,59000000.0
2005-11-17 09:26:00,0.68452,0.68452,0.68445,0.68447,104700001.0
2005-11-17 09:27:00,0.6845,0.6845,0.68434,0.68435,36800000.0
2005-11-17 09:28:00,0.6844,0.68445,0.68435,0.68435,85200001.0
2005-11-17 09:29:00,0.68435,0.68435,0.68415,0.68415,68000001.0
2005-11-17 09:30:00,0.68408,0.68408,0.68405,0.68407,19100000.0
2005-11-17 09:31:00,0.68403,0.68424,0.68403,0.68408,97200000.0
2005-11-17 09:32:00,0.68407,0.68413,0.68405,0.68405,41600000.0
2005-11-17 09:33:00,0.6841,0.68427,0.68407,0.68415,88899999.0
2005-11-17 09:34:00,0.68412,0.68412,0.68403,0.68408,67699999.0
2005-11-17 09:35:00,0.68406,0.68417,0.68398,0.68412,122799999.0
2005-11-17 09:36:00,0.68401,0.68411,0.68394,0.68394,26200000.0
2005-11-17 09:37:00,0.68398,0.68404,0.68391,0.68395,69200000.0
2005-11-17 09:38:00,0.68397,0.684,0.68384,0.68384,101100000.0
2005-11-17 09:39:00,0.68398,0.68409,0.68398,0.68406,35800000.0
2005-11-17 09:40:00,0.68405,0.68405,0.68391,0.68391,88399998.0
2005-11-17 09:41:00,0.68386,0.68404,0.68384,0.68396,128000001.0
2005-11-17 09:42:00,0.68395,0.68413,0.68389,0.68389,73499999.0
2005-11-17 09:43:00,0.68383,0.68401,0.68383,0.68398,67900000.0
2005-11-17 09:44:00,0.68402,0.6841,0.68402,0.68403,91699999.0
2005-11-17 09:45:00,0.68392,0.68413,0.68392,0.68413,37300000.0
2005-11-17 09:46:00,0.68414,0.68435,0.68414,0.68435,37500000.0
2005-11-17 09:47:00,0.68428,0.68442,0.68424,0.68442,75899999.0
2005-11-17 09:48:00,0.68434,0.68445,0.68428,0.68445,71700000.0
2005-11-17 09:49:00,0.68453,0.68462,0.68453,0.68459,95700000.0
2005-11-17 09:50:00,0.68455,0.68455,0.6844,0.68443,57400000.0
2005-11-17 09:51:00,0.68434,0.68434,0.68414,0.68419,57000000.0
2005-11-17 09:52:00,0.6842,0.68432,0.68419,0.68432,48599998.0
2005-11-17 09:53:00,0.68428,0.68447,0.68428,0.68437,72400000.0
2005-11-17 09:54:00,0.68428,0.68446,0.6842,0.68446,59700000.0
2005-11-17 09:55:00,0.6844,0.6845,0.68433,0.68438,61800001.0
2005-11-17 09:56:00,0.68442,0.68442,0.68435,0.6844,74300001.0
2005-11-17 09:57:00,0.68435,0.6845,0.68435,0.6845,66700000.0
2005-11-17 09:58:00,0.68445,0.68445,0.68435,0.68435,16700000.0
2005-11-17 09:59:00,0.68442,0.68447,0.68442,0.68447,73999998.0
2005-11-17 10:00:00,0.68444,0.68446,0.68432,0.68432,67700000.0
2005-11-17 10:01:00,0.68425,0.68431,0.68417,0.68425,74899999.0
2005-11-17 10:02:00,0.68421,0.68435,0.68419,0.68419,73200000.0
2005-11-17 10:03:00,0.68418,0.68424,0.68408,0.68419,99899999.0
2005-11-17 10:04:00,0.68428,0.6843,0.68417,0.68417,92700000.0
2005-11-17 10:05:00,0.6841,0.6842,0.68386,0.68386,48699999.0
2005-11-17 10:06:00,0.68407,0.68407,0.6837,0.68379,68199999.0
2005-11-17 10:07:00,0.68365,0.68365,0.68352,0.68354,85400000.0
2005-11-17 10:08:00,0.68338,0.68356,0.68338,0.6835,128699999.0
2005-11-17 10:09:00,0.68336,0.68361,0.68336,0.68355,93000001.0
2005-11-17 10:10:00,0.68345,0.68358,0.68339,0.68353,126400001.0
2005-11-17 10:11:00,0.68362,0.68378,0.68355,0.68355,100800000.0
2005-11-17 10:12:00,0.68362,0.68378,0.68362,0.68378,21599999.0
2005-11-17 10:13:00,0.68376,0.68378,0.6837,0.68375,50300000.0
2005-11-17 10:14:00,0.68375,0.68375,0.68372,0.68372,23900000.0
2005-11-17 10:15:00,0.68375,0.68375,0.68368,0.68368,29500000.0
2005-11-17 10:16:00,0.68381,0.68393,0.68377,0.6838,97499999.0
2005-11-17 10:17:00,0.68394,0.68407,0.68381,0.6839,114899999.0
2005-11-17 10:18:00,0.68389,0.68397,0.68382,0.68384,78800000.0
2005-11-17 10:19:00,0.68379,0.68397,0.68378,0.68378,77300000.0
2005-11-17 10:20:00,0.68382,0.68383,0.68382,0.68383,21400000.0
2005-11-17 10:21:00,0.68398,0.68404,0.68396,0.684,80600002.0
2005-11-17 10:22:00,0.68396,0.68404,0.68388,0.68404,47700000.0
2005-11-17 10:23:00,0.68408,0.68426,0.68399,0.68399,85400000.0
2005-11-17 10:24:00,0.68398,0.68405,0.68396,0.68405,133699998.0
2005-11-17 10:25:00,0.68403,0.68419,0.68403,0.68419,73800000.0
2005-11-17 10:26:00,0.68415,0.68426,0.68413,0.68413,99599999.0
2005-11-17 10:27:00,0.68417,0.68423,0.6841,0.68423,60500000.0
2005-11-17 10:28:00,0.68425,0.68425,0.68415,0.68415,90100001.0
2005-11-17 10:29:00,0.68428,0.68429,0.68426,0.68429,33300000.0
2005-11-17 10:30:00,0.68437,0.68443,0.68428,0.68443,102499999.0
2005-11-17 10:31:00,0.6844,0.68447,0.6843,0.6843,43500000.0
2005-11-17 10:32:00,0.68426,0.68443,0.68426,0.68443,48600000.0
2005-11-17 10:33:00,0.68463,0.68473,0.68463,0.68473,35900000.0
2005-11-17 10:34:00,0.68473,0.68479,0.68459,0.68479,73999999.0
2005-11-17 10:35:00,0.68492,0.68522,0.68492,0.68522,80400000.0
2005-11-17 10:36:00,0.68528,0.68541,0.6851,0.68513,61600001.0
2005-11-17 10:37:00,0.6851,0.6852,0.68505,0.6852,82099999.0
2005-11-17 10:38:00,0.68507,0.68507,0.68487,0.68493,49000001.0
2005-11-17 10:39:00,0.68499,0.68545,0.68499,0.68545,90699999.0
2005-11-17 10:40:00,0.68553,0.68553,0.68523,0.68542,91599999.0
2005-11-17 10:41:00,0.68536,0.68541,0.6853,0.68531,84299999.0
2005-11-17 10:42:00,0.6855,0.6855,0.6854,0.6855,60600000.0
2005-11-17 10:43:00,0.68543,0.68569,0.68543,0.68566,91300000.0
2005-11-17 10:44:00,0.68585,0.68603,0.68578,0.68579,78200000.0
2005-11-17 10:45:00,0.68578,0.68583,0.68571,0.68582,153900001.0
2005-11-17 10:46:00,0.68574,0.68582,0.68572,0.68582,69399998.0
2005-11-17 10:47:00,0.68573,0.6861,0.68573,0.6861,115500000.0
2005-11-17 10:48:00,0.68618,0.68632,0.68617,0.68632,56600000.0
2005-11-17 10:49:00,0.68628,0.68641,0.68615,0.68629,131799999.0
2005-11-17 10:50:00,0.6864,0.68647,0.68636,0.68647,73099999.0
2005-11-17 10:51:00,0.68637,0.68637,0.68593,0.68635,30100000.0
2005-11-17 10:52:00,0.68639,0.68651,0.68639,0.6865,66700000.0
2005-11-17 10:53:00,0.68647,0.68651,0.68641,0.68647,51799999.0
2005-11-17 10:54:00,0.68631,0.68641,0.68626,0.68641,42700000.0
2005-11-17 10:55:00,0.68648,0.68651,0.68648,0.68648,39000000.0
2005-11-17 10:56:00,0.68638,0.68638,0.68632,0.68632,26600000.0
2005-11-17 10:57:00,0.6863,0.68635,0.68622,0.68622,65099998.0
2005-11-17 10:58:00,0.6862,0.68625,0.68615,0.68615,115899998.0
2005-11-17 10:59:00,0.68618,0.68636,0.68618,0.6863,56700000.0
2005-11-17 11:00:00,0.68624,0.68631,0.68597,0.68616,152399997.0
2005-11-17 11:01:00,0.68613,0.6863,0.68597,0.6863,160999998.0
2005-11-17 11:02:00,0.68633,0.68649,0.68625,0.68625,79200000.0
2005-11-17 11:03:00,0.68625,0.68651,0.68625,0.68651,139200001.0
2005-11-17 11:04:00,0.6865,0.68656,0.68636,0.68639,79700001.0
2005-11-17 11:05:00,0.68655,0.68655,0.68645,0.68655,43799999.0
2005-11-17 11:06:00,0.68648,0.68655,0.68645,0.68645,82000000.0
2005-11-17 11:07:00,0.6865,0.68655,0.6865,0.68655,74000000.0
2005-11-17 11:08:00,0.68652,0.68659,0.68652,0.68656,54299999.0
2005-11-17 11:09:00,0.68653,0.68662,0.6864,0.6864,102900001.0
2005-11-17 11:10:00,0.68631,0.68632,0.6859,0.6859,85099999.0
2005-11-17 11:11:00,0.68596,0.68614,0.68596,0.68612,96400001.0
2005-11-17 11:12:00,0.68609,0.68609,0.68585,0.68595,82200000.0
2005-11-17 11:13:00,0.68588,0.68599,0.68587,0.68591,126100002.0
2005-11-17 11:14:00,0.68593,0.68616,0.68593,0.68599,179199996.0
2005-11-17 11:15:00,0.68611,0.68624,0.686,0.686,105199998.0
2005-11-17 11:16:00,0.68597,0.68597,0.68574,0.6859,74800001.0
2005-11-17 11:17:00,0.68592,0.68602,0.68591,0.68602,84900001.0
2005-11-17 11:18:00,0.68608,0.68625,0.68608,0.68625,124900001.0
2005-11-17 11:19:00,0.68606,0.68614,0.68584,0.68608,110599998.0
2005-11-17 11:20:00,0.68594,0.686,0.68588,0.686,65000000.0
2005-11-17 11:21:00,0.68597,0.68599,0.68591,0.68593,69899999.0
2005-11-17 11:22:00,0.68595,0.68607,0.68595,0.68605,87799999.0
2005-11-17 11:23:00,0.6861,0.6861,0.68588,0.6859,126700001.0
2005-11-17 11:24:00,0.68576,0.68576,0.68519,0.68525,132299998.0
2005-11-17 11:25:00,0.68522,0.68529,0.68516,0.68516,65700001.0
2005-11-17 11:26:00,0.68518,0.68536,0.68518,0.68526,80899999.0
2005-11-17 11:27:00,0.68533,0.68572,0.68533,0.68572,74500000.0
2005-11-17 11:28:00,0.68571,0.68589,0.68569,0.68572,98900000.0
2005-11-17 11:29:00,0.68575,0.68579,0.68557,0.68557,142300003.0
2005-11-17 11:30:00,0.68555,0.68557,0.68548,0.68557,86399999.0
2005-11-17 11:31:00,0.68563,0.68564,0.68548,0.68548,139099999.0
2005-11-17 11:32:00,0.68555,0.68562,0.6855,0.6855,68200000.0
2005-11-17 11:33:00,0.68545,0.68559,0.68539,0.68556,141700002.0
2005-11-17 11:34:00,0.68555,0.68555,0.68545,0.6855,85000002.0
2005-11-17 11:35:00,0.68549,0.6855,0.68531,0.6855,58899999.0
2005-11-17 11:36:00,0.68551,0.6857,0.68545,0.6857,61700000.0
2005-11-17 11:37:00,0.68573,0.68573,0.68556,0.6856,72800002.0
2005-11-17 11:38:00,0.68564,0.68564,0.68544,0.68544,133100001.0
2005-11-17 11:39:00,0.68555,0.68571,0.68555,0.68568,121299998.0
2005-11-17 11:40:00,0.68565,0.6858,0.68565,0.68575,67600000.0
2005-11-17 11:41:00,0.68564,0.68567,0.68557,0.68557,83899998.0
2005-11-17 11:42:00,0.68548,0.68549,0.68541,0.68541,54899999.0
2005-11-17 11:43:00,0.68549,0.68579,0.68549,0.68574,90800000.0
2005-11-17 11:44:00,0.68579,0.68579,0.68543,0.6855,62300000.0
2005-11-17 11:45:00,0.6855,0.6856,0.6855,0.6855,108000000.0
2005-11-17 11:46:00,0.6856,0.68576,0.68557,0.68576,50200000.0
2005-11-17 11:47:00,0.68583,0.68583,0.68542,0.68545,72800000.0
2005-11-17 11:48:00,0.68542,0.68549,0.68541,0.68543,64400000.0
2005-11-17 11:49:00,0.68554,0.68563,0.68546,0.68555,106299999.0
2005-11-17 11:50:00,0.68552,0.68552,0.68529,0.68531,88700000.0
2005-11-17 11:51:00,0.68533,0.68543,0.68533,0.68538,47600000.0
2005-11-17 11:52:00,0.68543,0.68543,0.68531,0.68536,88700000.0
2005-11-17 11:53:00,0.68529,0.68529,0.6851,0.68518,63800000.0
2005-11-17 11:54:00,0.6852,0.6852,0.68507,0.6852,88799999.0
2005-11-17 11:55:00,0.68522,0.68537,0.68522,0.68537,69800000.0
2005-11-17 11:56:00,0.6854,0.6854,0.6852,0.6852,51300000.0
2005-11-17 11:57:00,0.68514,0.68528,0.68514,0.68521,41800000.0
2005-11-17 11:58:00,0.68522,0.68522,0.6851,0.68511,79100000.0
2005-11-17 11:59:00,0.68514,0.68522,0.68514,0.68522,54900000.0
2005-11-17 12:00:00,0.68523,0.68523,0.6851,0.68517,73300002.0
2005-11-17 12:01:00,0.6851,0.68515,0.685,0.6851,143299999.0
2005-11-17 12:02:00,0.6851,0.6852,0.68502,0.68512,130299999.0
2005-11-17 12:03:00,0.68512,0.68512,0.68505,0.6851,61499999.0
2005-11-17 12:04:00,0.68512,0.68512,0.685,0.6851,58199999.0
2005-11-17 12:05:00,0.68519,0.68556,0.68519,0.68556,80600000.0
2005-11-17 12:06:00,0.68553,0.68553,0.68527,0.68528,77699999.0
2005-11-17 12:07:00,0.68515,0.68515,0.68506,0.68508,120299998.0
2005-11-17 12:08:00,0.68509,0.68524,0.68503,0.68503,111700002.0
2005-11-17 12:09:00,0.68507,0.68511,0.68505,0.68506,67500000.0
2005-11-17 12:10:00,0.685,0.68512,0.68494,0.68512,79100000.0
2005-11-17 12:11:00,0.68519,0.68534,0.68519,0.68521,138300000.0
2005-11-17 12:12:00,0.68506,0.68509,0.68486,0.68486,83599999.0
2005-11-17 12:13:00,0.68464,0.68464,0.68432,0.68441,71399999.0
2005-11-17 12:14:00,0.68445,0.68445,0.6844,0.6844,47400000.0
2005-11-17 12:15:00,0.68437,0.68445,0.68428,0.68428,103100001.0
2005-11-17 12:16:00,0.68428,0.68431,0.68421,0.68423,114199999.0
2005-11-17 12:17:00,0.68421,0.68441,0.68419,0.68438,100699998.0
2005-11-17 12:18:00,0.68449,0.68449,0.6844,0.6844,51100000.0
2005-11-17 12:19:00,0.68436,0.68437,0.68425,0.68428,51500000.0
2005-11-17 12:20:00,0.68435,0.68451,0.68421,0.68434,159199998.0
2005-11-17 12:21:00,0.68425,0.6844,0.68425,0.6844,104100000.0
2005-11-17 12:22:00,0.68443,0.68446,0.68437,0.68438,75700000.0
2005-11-17 12:23:00,0.68426,0.6844,0.68424,0.6844,70000000.0
2005-11-17 12:24:00,0.68435,0.68452,0.6843,0.68452,99499999.0
2005-11-17 12:25:00,0.68458,0.68463,0.68452,0.68463,84499999.0
2005-11-17 12:26:00,0.68465,0.68467,0.68455,0.6846,91199999.0
2005-11-17 12:27:00,0.68458,0.68463,0.68456,0.68463,124199999.0
2005-11-17 12:28:00,0.68459,0.68462,0.68454,0.68457,54899999.0
2005-11-17 12:29:00,0.68448,0.68454,0.68428,0.68428,97999999.0
2005-11-17 12:30:00,0.68425,0.6843,0.68425,0.68427,58100000.0
2005-11-17 12:31:00,0.68425,0.68425,0.68366,0.68399,86600000.0
2005-11-17 12:32:00,0.68423,0.68427,0.68416,0.6842,113100000.0
2005-11-17 12:33:00,0.68421,0.68421,0.68403,0.68403,55799999.0
2005-11-17 12:34:00,0.68411,0.6842,0.68409,0.6841,119299999.0
2005-11-17 12:35:00,0.6841,0.68415,0.68405,0.68415,57800000.0
2005-11-17 12:36:00,0.6841,0.68418,0.6839,0.68407,137600000.0
2005-11-17 12:37:00,0.68405,0.68427,0.68405,0.68409,124899999.0
2005-11-17 12:38:00,0.68413,0.68413,0.68384,0.68407,94300000.0
2005-11-17 12:39:00,0.68405,0.68405,0.68395,0.68405,90500001.0
2005-11-17 12:40:00,0.684,0.6841,0.6838,0.6841,88000000.0
2005-11-17 12:41:00,0.68405,0.68405,0.68402,0.68402,30300000.0
2005-11-17 12:42:00,0.68407,0.68419,0.68407,0.68412,46100000.0
2005-11-17 12:43:00,0.68411,0.68411,0.68397,0.68397,42900000.0
2005-11-17 12:44:00,0.68391,0.68406,0.6839,0.6839,106399999.0
2005-11-17 12:45:00,0.68395,0.68395,0.68395,0.68395,30300000.0
2005-11-17 12:46:00,0.68393,0.68393,0.68382,0.68382,47800000.0
2005-11-17 12:47:00,0.68385,0.68385,0.68385,0.68385,35000001.0
2005-11-17 12:48:00,0.68388,0.684,0.68388,0.68398,113700001.0
2005-11-17 12:49:00,0.68408,0.68416,0.68408,0.68415,28700000.0
2005-11-17 12:50:00,0.68416,0.6843,0.68407,0.68407,99800000.0
2005-11-17 12:51:00,0.68417,0.68417,0.68398,0.68399,68499999.0
2005-11-17 12:52:00,0.68396,0.68423,0.68396,0.68417,90300000.0
2005-11-17 12:53:00,0.68413,0.68419,0.68407,0.68411,99100000.0
2005-11-17 12:54:00,0.6841,0.68415,0.6841,0.68415,59800000.0
2005-11-17 12:55:00,0.68413,0.6845,0.68413,0.6845,113500000.0
2005-11-17 12:56:00,0.68462,0.68462,0.6843,0.6843,46000000.0
2005-11-17 12:57:00,0.68413,0.68431,0.68413,0.68431,111300001.0
2005-11-17 12:58:00,0.68431,0.68431,0.68413,0.68426,119500000.0
2005-11-17 12:59:00,0.68437,0.68437,0.68433,0.68433,19800000.0
2005-11-17 13:00:00,0.68446,0.68446,0.68426,0.68426,85500001.0
2005-11-17 13:01:00,0.6843,0.6843,0.68401,0.68401,104999998.0
2005-11-17 13:02:00,0.68394,0.68424,0.68394,0.68404,105800000.0
2005-11-17 13:03:00,0.68398,0.68409,0.6838,0.68409,51800000.0
2005-11-17 13:04:00,0.6841,0.68415,0.68405,0.6841,134199998.0
2005-11-17 13:05:00,0.6841,0.68415,0.6841,0.68415,11100000.0
2005-11-17 13:06:00,0.68412,0.68423,0.68409,0.68417,72700000.0
2005-11-17 13:07:00,0.68397,0.68428,0.68397,0.68428,108000000.0
2005-11-17 13:08:00,0.68415,0.68435,0.6841,0.6841,110800001.0
2005-11-17 13:09:00,0.68441,0.68463,0.68441,0.68451,109000002.0
2005-11-17 13:10:00,0.68464,0.68472,0.68464,0.68464,73500000.0
2005-11-17 13:11:00,0.68473,0.68511,0.68473,0.685,87599999.0
2005-11-17 13:12:00,0.68517,0.68523,0.6851,0.68523,92300003.0
2005-11-17 13:13:00,0.6852,0.68525,0.6852,0.68525,105900001.0
2005-11-17 13:14:00,0.68512,0.68512,0.68495,0.68495,29500000.0
2005-11-17 13:15:00,0.68497,0.68512,0.68497,0.68512,122999999.0
2005-11-17 13:16:00,0.68509,0.68521,0.68509,0.68521,15200000.0
2005-11-17 13:17:00,0.68515,0.68523,0.68515,0.68518,47900000.0
2005-11-17 13:18:00,0.68506,0.68527,0.68503,0.68511,47600000.0
2005-11-17 13:19:00,0.68526,0.68547,0.68526,0.68547,39100000.0
2005-11-17 13:20:00,0.68555,0.6856,0.68545,0.68552,66199999.0
2005-11-17 13:21:00,0.68546,0.68546,0.68528,0.68528,57600000.0
2005-11-17 13:22:00,0.68525,0.68535,0.68525,0.6853,69299999.0
2005-11-17 13:23:00,0.68535,0.68538,0.68525,0.68535,171600002.0
2005-11-17 13:24:00,0.68534,0.68563,0.68534,0.68538,115400001.0
2005-11-17 13:25:00,0.6855,0.6855,0.6854,0.68545,51699999.0
2005-11-17 13:26:00,0.68556,0.68563,0.68538,0.68563,117700000.0
2005-11-17 13:27:00,0.6856,0.6856,0.68532,0.68532,106600000.0
2005-11-17 13:28:00,0.68535,0.68537,0.68521,0.68521,115899999.0
2005-11-17 13:29:00,0.68516,0.68516,0.68482,0.68498,138999999.0
2005-11-17 13:30:00,0.68495,0.68505,0.68495,0.68505,105000000.0
2005-11-17 13:31:00,0.6851,0.6854,0.6851,0.6854,39700000.0
2005-11-17 13:32:00,0.68535,0.68535,0.68527,0.68528,126699996.0
2005-11-17 13:33:00,0.68527,0.68527,0.68503,0.68503,72699999.0
2005-11-17 13:34:00,0.68495,0.68505,0.68495,0.685,103199999.0
2005-11-17 13:35:00,0.68505,0.6851,0.68493,0.68498,115800000.0
2005-11-17 13:36:00,0.685,0.68505,0.68495,0.685,82300000.0
2005-11-17 13:37:00,0.68497,0.68497,0.68449,0.68449,75599999.0
2005-11-17 13:38:00,0.6844,0.6845,0.68437,0.6845,38399999.0
2005-11-17 13:39:00,0.68455,0.68455,0.6845,0.6845,111300001.0
2005-11-17 13:40:00,0.6845,0.68455,0.68445,0.68455,72099997.0
2005-11-17 13:41:00,0.68445,0.68458,0.68435,0.68458,150200000.0
2005-11-17 13:42:00,0.68452,0.6846,0.68445,0.68445,69200001.0
2005-11-17 13:43:00,0.68456,0.6848,0.68456,0.6848,66200000.0
2005-11-17 13:44:00,0.68488,0.68494,0.68473,0.6849,82100000.0
2005-11-17 13:45:00,0.68491,0.68503,0.68487,0.68503,106599999.0
2005-11-17 13:46:00,0.68501,0.68506,0.68487,0.68498,162999997.0
2005-11-17 13:47:00,0.68492,0.68511,0.68492,0.68511,95200001.0
2005-11-17 13:48:00,0.6851,0.68525,0.6851,0.68513,46300000.0
2005-11-17 13:49:00,0.68506,0.68515,0.68502,0.68515,58900000.0
2005-11-17 13:50:00,0.68519,0.68519,0.685,0.68519,81300000.0
2005-11-17 13:51:00,0.68522,0.68536,0.68522,0.68536,96499999.0
2005-11-17 13:52:00,0.68533,0.68538,0.68515,0.68538,73900000.0
2005-11-17 13:53:00,0.68545,0.68545,0.68532,0.6854,166000001.0
2005-11-17 13:54:00,0.6854,0.68545,0.68535,0.68545,92799999.0
2005-11-17 13:55:00,0.68554,0.6857,0.6855,0.6855,80999999.0
2005-11-17 13:56:00,0.68556,0.68569,0.68552,0.6856,58100000.0
2005-11-17 13:57:00,0.6857,0.68585,0.6857,0.68571,38199999.0
2005-11-17 13:58:00,0.68565,0.68565,0.6856,0.6856,36799999.0
2005-11-17 13:59:00,0.68553,0.68563,0.68553,0.68554,95800000.0
2005-11-17 14:00:00,0.68561,0.68577,0.68542,0.68559,80099999.0
2005-11-17 14:01:00,0.68557,0.6856,0.6855,0.68551,81699998.0
2005-11-17 14:02:00,0.68543,0.68554,0.6854,0.6854,86999998.0
2005-11-17 14:03:00,0.68537,0.68558,0.68519,0.68519,123599998.0
2005-11-17 14:04:00,0.68515,0.6852,0.6851,0.6852,57400000.0
2005-11-17 14:05:00,0.68513,0.68522,0.68506,0.68507,98500000.0
2005-11-17 14:06:00,0.68513,0.68513,0.68502,0.68507,88200001.0
2005-11-17 14:07:00,0.68505,0.68508,0.685,0.68508,70000000.0
2005-11-17 14:08:00,0.68492,0.68513,0.68491,0.68513,54400000.0
2005-11-17 14:09:00,0.68515,0.68515,0.68505,0.68505,80600000.0
2005-11-17 14:10:00,0.68515,0.68515,0.6851,0.6851,59800001.0
2005-11-17 14:11:00,0.6851,0.6851,0.68505,0.68505,43600000.0
2005-11-17 14:12:00,0.6851,0.6853,0.6851,0.6853,65300000.0
2005-11-17 14:13:00,0.68525,0.68537,0.68512,0.68537,90900002.0
2005-11-17 14:14:00,0.6854,0.68547,0.68535,0.6854,128599997.0
2005-11-17 14:15:00,0.68542,0.68545,0.6854,0.68545,43000000.0
2005-11-17 14:16:00,0.68537,0.6856,0.68537,0.6856,51900000.0
2005-11-17 14:17:00,0.68567,0.68599,0.68567,0.6859,76899998.0
2005-11-17 14:18:00,0.68576,0.68576,0.68552,0.68558,94399999.0
2005-11-17 14:19:00,0.6855,0.6856,0.68545,0.68555,112399997.0
2005-11-17 14:20:00,0.68552,0.68562,0.68552,0.68562,45400000.0
2005-11-17 14:21:00,0.68555,0.6856,0.68555,0.6856,14800000.0
2005-11-17 14:22:00,0.68554,0.68582,0.68554,0.68582,59700000.0
2005-11-17 14:23:00,0.68586,0.68586,0.68563,0.68563,27100000.0
2005-11-17 14:24:00,0.68568,0.68573,0.68563,0.68573,68900000.0
2005-11-17 14:25:00,0.68574,0.68595,0.68574,0.68594,118299998.0
2005-11-17 14:26:00,0.68598,0.68605,0.68598,0.68605,43800000.0
2005-11-17 14:27:00,0.68602,0.68607,0.686,0.686,122500000.0
2005-11-17 14:28:00,0.686,0.686,0.686,0.686,18200000.0
2005-11-17 14:29:00,0.68603,0.6862,0.68597,0.68612,143400000.0
2005-11-17 14:30:00,0.68613,0.68613,0.68599,0.68607,63000000.0
2005-11-17 14:31:00,0.68602,0.68607,0.686,0.686,73100000.0
2005-11-17 14:32:00,0.68598,0.68604,0.68589,0.686,100900000.0
2005-11-17 14:33:00,0.68605,0.68605,0.68598,0.68598,58600000.0
2005-11-17 14:34:00,0.68605,0.68605,0.68585,0.68605,95700002.0
2005-11-17 14:35:00,0.686,0.68605,0.686,0.686,41399999.0
2005-11-17 14:36:00,0.68605,0.68611,0.68598,0.68608,135800001.0
2005-11-17 14:37:00,0.6861,0.6861,0.68595,0.68595,22300000.0
2005-11-17 14:38:00,0.68598,0.68607,0.68598,0.68607,26200000.0
2005-11-17 14:39:00,0.68604,0.68619,0.68604,0.68609,147400001.0
2005-11-17 14:40:00,0.68605,0.68605,0.68595,0.68602,83000000.0
2005-11-17 14:41:00,0.686,0.68605,0.68593,0.686,66799999.0
2005-11-17 14:42:00,0.686,0.68608,0.68595,0.68608,139400001.0
2005-11-17 14:43:00,0.686,0.68605,0.68592,0.68605,54900000.0
2005-11-17 14:44:00,0.68604,0.68633,0.68604,0.68633,58200001.0
2005-11-17 14:45:00,0.68618,0.6863,0.68617,0.6863,90499999.0
2005-11-17 14:46:00,0.68634,0.68639,0.68631,0.68637,55500000.0
2005-11-17 14:47:00,0.68638,0.6865,0.68635,0.6864,133100000.0
2005-11-17 14:48:00,0.68645,0.68645,0.68645,0.68645,67999999.0
2005-11-17 14:49:00,0.68643,0.6865,0.68634,0.68648,63200000.0
2005-11-17 14:50:00,0.6865,0.6865,0.68624,0.68635,60300000.0
2005-11-17 14:51:00,0.68632,0.68633,0.6862,0.68633,58100000.0
2005-11-17 14:52:00,0.68623,0.68623,0.68614,0.68614,54100000.0
2005-11-17 14:53:00,0.68621,0.68635,0.68604,0.68635,63100000.0
2005-11-17 14:54:00,0.68622,0.68642,0.68622,0.68642,86399999.0
2005-11-17 14:55:00,0.68636,0.68636,0.68627,0.68636,81100000.0
2005-11-17 14:56:00,0.68625,0.68625,0.68625,0.68625,15800000.0
2005-11-17 14:57:00,0.68602,0.68602,0.68589,0.68589,77099998.0
2005-11-17 14:58:00,0.68575,0.68585,0.68575,0.68575,88799998.0
2005-11-17 14:59:00,0.68585,0.68585,0.6858,0.6858,79700000.0
2005-11-17 15:00:00,0.68584,0.68599,0.68584,0.6859,106900000.0
2005-11-17 15:01:00,0.68588,0.68595,0.68579,0.68592,85400001.0
2005-11-17 15:02:00,0.68595,0.68595,0.68578,0.68582,70000000.0
2005-11-17 15:03:00,0.68592,0.686,0.68576,0.68579,59700001.0
2005-11-17 15:04:00,0.68573,0.68591,0.6857,0.68591,74100000.0
2005-11-17 15:05:00,0.68587,0.68591,0.68575,0.68588,69700000.0
2005-11-17 15:06:00,0.68595,0.686,0.68585,0.68593,117900001.0
2005-11-17 15:07:00,0.68595,0.68595,0.68592,0.68592,47000000.0
2005-11-17 15:08:00,0.6859,0.68598,0.68575,0.68575,123999999.0
2005-11-17 15:09:00,0.68595,0.68595,0.6859,0.6859,82100001.0
2005-11-17 15:10:00,0.68602,0.68635,0.68602,0.68635,36500000.0
2005-11-17 15:11:00,0.68637,0.68649,0.68635,0.68635,68999999.0
2005-11-17 15:12:00,0.68632,0.68632,0.68618,0.68627,124100000.0
2005-11-17 15:13:00,0.6863,0.68635,0.68625,0.68632,77399998.0
2005-11-17 15:14:00,0.6864,0.68643,0.68629,0.68643,84700000.0
2005-11-17 15:15:00,0.68643,0.68647,0.6864,0.68641,129400000.0
2005-11-17 15:16:00,0.6863,0.68635,0.68625,0.68635,140200000.0
2005-11-17 15:17:00,0.68619,0.68646,0.68619,0.68622,97799998.0
2005-11-17 15:18:00,0.68635,0.68635,0.68625,0.68625,79099998.0
2005-11-17 15:19:00,0.68635,0.68635,0.6863,0.68635,129999998.0
2005-11-17 15:20:00,0.68635,0.68635,0.68627,0.68635,71199999.0
2005-11-17 15:21:00,0.68635,0.68635,0.6863,0.6863,91000002.0
2005-11-17 15:22:00,0.6862,0.6862,0.6861,0.6861,29600000.0
2005-11-17 15:23:00,0.68595,0.68595,0.6859,0.6859,111099998.0
2005-11-17 15:24:00,0.68595,0.68595,0.68571,0.68588,126899999.0
2005-11-17 15:25:00,0.68593,0.68593,0.68578,0.68585,156799998.0
2005-11-17 15:26:00,0.68584,0.68591,0.6858,0.68589,79300000.0
2005-11-17 15:27:00,0.68583,0.68595,0.68583,0.6859,88500000.0
2005-11-17 15:28:00,0.68585,0.686,0.68582,0.68585,43800000.0
2005-11-17 15:29:00,0.68581,0.68584,0.68567,0.68578,110100000.0
2005-11-17 15:30:00,0.68584,0.68599,0.68584,0.6859,102899999.0
2005-11-17 15:31:00,0.68595,0.68595,0.68585,0.68595,43700000.0
2005-11-17 15:32:00,0.68582,0.68597,0.68567,0.6857,148299999.0
2005-11-17 15:33:00,0.68576,0.68599,0.68576,0.68589,104100002.0
2005-11-17 15:34:00,0.68579,0.68599,0.68579,0.68596,26400000.0
2005-11-17 15:35:00,0.68596,0.68596,0.68594,0.68594,45499999.0
2005-11-17 15:36:00,0.68588,0.68595,0.68588,0.6859,72699999.0
2005-11-17 15:37:00,0.6859,0.68593,0.68583,0.68583,52999999.0
2005-11-17 15:38:00,0.68602,0.68602,0.68596,0.68596,23600000.0
2005-11-17 15:39:00,0.68599,0.68599,0.68593,0.68597,80600000.0
2005-11-17 15:40:00,0.68595,0.686,0.68575,0.68575,101899998.0
2005-11-17 15:41:00,0.6859,0.68595,0.68583,0.6859,55800000.0
2005-11-17 15:42:00,0.6859,0.686,0.68585,0.6859,98499999.0
2005-11-17 15:43:00,0.68595,0.68595,0.68585,0.6859,79699999.0
2005-11-17 15:44:00,0.68595,0.68595,0.68593,0.68593,28600000.0
2005-11-17 15:45:00,0.6859,0.6859,0.6859,0.6859,33500000.0
2005-11-17 15:46:00,0.68595,0.68605,0.68582,0.68582,89400001.0
2005-11-17 15:47:00,0.6859,0.68595,0.6859,0.68593,65700000.0
2005-11-17 15:48:00,0.6859,0.68595,0.68585,0.6859,82399998.0
2005-11-17 15:49:00,0.68584,0.68605,0.68584,0.68605,25400000.0
2005-11-17 15:50:00,0.686,0.686,0.686,0.686,14700000.0
2005-11-17 15:51:00,0.68602,0.68602,0.68593,0.68598,71799999.0
2005-11-17 15:52:00,0.68585,0.68595,0.68585,0.6859,106400001.0
2005-11-17 15:53:00,0.68585,0.68595,0.68585,0.68595,133300000.0
2005-11-17 15:54:00,0.686,0.686,0.6859,0.6859,43000000.0
2005-11-17 15:55:00,0.6859,0.68598,0.68585,0.68585,44500000.0
2005-11-17 15:56:00,0.68585,0.68588,0.68571,0.68587,61500000.0
2005-11-17 15:57:00,0.68587,0.68587,0.68569,0.68573,76700000.0
2005-11-17 15:58:00,0.68559,0.68559,0.68541,0.68541,21500000.0
2005-11-17 15:59:00,0.68519,0.68539,0.68519,0.68538,56100001.0
2005-11-17 16:00:00,0.68519,0.68521,0.68517,0.6852,48600000.0
2005-11-17 16:01:00,0.6852,0.6852,0.6851,0.68511,45499999.0
2005-11-17 16:02:00,0.68512,0.68516,0.68507,0.68507,57000000.0
2005-11-17 16:03:00,0.68519,0.68519,0.68513,0.68513,21500000.0
2005-11-17 16:04:00,0.68523,0.68525,0.68515,0.68525,46300000.0
2005-11-17 16:05:00,0.68517,0.68529,0.68517,0.68524,61500000.0
2005-11-17 16:06:00,0.68525,0.68525,0.68515,0.68525,117000001.0
2005-11-17 16:07:00,0.68518,0.68518,0.68512,0.68518,25800000.0
2005-11-17 16:08:00,0.68511,0.68521,0.68511,0.68512,99099998.0
2005-11-17 16:09:00,0.68505,0.68515,0.68505,0.6851,57000001.0
2005-11-17 16:10:00,0.68505,0.68505,0.68476,0.68496,100300000.0
2005-11-17 16:11:00,0.68497,0.68497,0.68491,0.68491,58099999.0
2005-11-17 16:12:00,0.68493,0.68498,0.68492,0.68497,53300000.0
2005-11-17 16:13:00,0.68492,0.68497,0.68473,0.68473,80499999.0
2005-11-17 16:14:00,0.68476,0.68501,0.68475,0.68475,40000000.0
2005-11-17 16:15:00,0.68465,0.68475,0.68465,0.68473,101900000.0
2005-11-17 16:16:00,0.68485,0.68485,0.68457,0.68465,128799999.0
2005-11-17 16:17:00,0.68465,0.68475,0.68465,0.68475,53500000.0
2005-11-17 16:18:00,0.68469,0.68483,0.68465,0.68473,73900000.0
2005-11-17 16:19:00,0.6847,0.68483,0.68453,0.68461,138699999.0
2005-11-17 16:20:00,0.68464,0.68485,0.68464,0.68485,28000000.0
2005-11-17 16:21:00,0.68478,0.68493,0.68477,0.68489,106699998.0
2005-11-17 16:22:00,0.68494,0.68504,0.68494,0.68499,94199999.0
2005-11-17 16:23:00,0.68494,0.685,0.68491,0.68491,87899999.0
2005-11-17 16:24:00,0.685,0.685,0.68493,0.68493,66899999.0
2005-11-17 16:25:00,0.68493,0.68512,0.68493,0.68512,103899999.0
2005-11-17 16:26:00,0.68505,0.68514,0.68505,0.6851,102700000.0
2005-11-17 16:27:00,0.68504,0.68509,0.68493,0.68509,66899999.0
2005-11-17 16:28:00,0.68494,0.68531,0.68494,0.68512,58900000.0
2005-11-17 16:29:00,0.68513,0.68545,0.68508,0.68545,63700001.0
2005-11-17 16:30:00,0.68542,0.68542,0.68519,0.68519,94100001.0
2005-11-17 16:31:00,0.6852,0.68523,0.68517,0.68517,61500000.0
2005-11-17 16:32:00,0.68517,0.68529,0.68517,0.68517,149299997.0
2005-11-17 16:33:00,0.68521,0.68531,0.68507,0.6851,161100000.0
2005-11-17 16:34:00,0.685,0.68505,0.68498,0.68498,121499998.0
2005-11-17 16:35:00,0.68506,0.68519,0.68501,0.68509,68499999.0
2005-11-17 16:36:00,0.68501,0.68519,0.68498,0.6851,67700000.0
2005-11-17 16:37:00,0.68493,0.68494,0.68477,0.68483,112500000.0
2005-11-17 16:38:00,0.68482,0.68485,0.68478,0.6848,129399998.0
2005-11-17 16:39:00,0.6848,0.6848,0.6848,0.6848,60699998.0
2005-11-17 16:40:00,0.68478,0.68484,0.68474,0.68484,43700000.0
2005-11-17 16:41:00,0.68495,0.68496,0.68468,0.68492,84800000.0
2005-11-17 16:42:00,0.68492,0.68507,0.68482,0.68492,134599998.0
2005-11-17 16:43:00,0.68487,0.68494,0.68479,0.6848,79700000.0
2005-11-17 16:44:00,0.68488,0.68497,0.68485,0.68485,54800000.0
2005-11-17 16:45:00,0.685,0.68514,0.68498,0.68498,147200000.0
2005-11-17 16:46:00,0.6851,0.6852,0.6851,0.6852,145000003.0
2005-11-17 16:47:00,0.6852,0.6852,0.68502,0.68503,107599999.0
2005-11-17 16:48:00,0.68505,0.68505,0.68495,0.68505,134699998.0
2005-11-17 16:49:00,0.685,0.685,0.685,0.685,14400000.0
2005-11-17 16:50:00,0.685,0.685,0.68498,0.685,20400000.0
2005-11-17 16:51:00,0.68507,0.68507,0.6849,0.6849,102300000.0
2005-11-17 16:52:00,0.68505,0.68508,0.68495,0.685,73400001.0
2005-11-17 16:53:00,0.685,0.68505,0.685,0.68502,87899998.0
2005-11-17 16:54:00,0.68496,0.68522,0.68496,0.68513,153400003.0
2005-11-17 16:55:00,0.68512,0.68521,0.68503,0.68514,117899999.0
2005-11-17 16:56:00,0.68519,0.68527,0.68516,0.68516,65000000.0
2005-11-17 16:57:00,0.68512,0.68512,0.68495,0.685,101400001.0
2005-11-17 16:58:00,0.68497,0.68511,0.68497,0.68502,121100001.0
2005-11-17 16:59:00,0.68497,0.68516,0.6849,0.68508,101399999.0
2005-11-17 17:00:00,0.68507,0.68522,0.68507,0.68519,141100001.0
2005-11-17 17:01:00,0.68532,0.68532,0.68513,0.68513,99399998.0
2005-11-17 17:02:00,0.68514,0.68528,0.68514,0.68528,70099999.0
2005-11-17 17:03:00,0.68504,0.6854,0.68504,0.6854,77300000.0
2005-11-17 17:04:00,0.68542,0.68546,0.68542,0.68546,66100000.0
2005-11-17 17:05:00,0.68542,0.68542,0.6854,0.6854,27100001.0
2005-11-17 17:06:00,0.68539,0.68558,0.68532,0.68548,43300000.0
2005-11-17 17:07:00,0.68558,0.68575,0.68558,0.68575,68499999.0
2005-11-17 17:08:00,0.6859,0.68607,0.6859,0.68607,94699999.0
2005-11-17 17:09:00,0.68617,0.68622,0.68612,0.68622,108599998.0
2005-11-17 17:10:00,0.68611,0.68611,0.68596,0.68596,41499999.0
2005-11-17 17:11:00,0.68581,0.68611,0.68581,0.68607,76500001.0
2005-11-17 17:12:00,0.68611,0.6862,0.6861,0.68615,106999997.0
2005-11-17 17:13:00,0.6862,0.68624,0.68601,0.68601,75699999.0
2005-11-17 17:14:00,0.68592,0.68614,0.68592,0.68612,52600000.0
2005-11-17 17:15:00,0.68615,0.68615,0.68605,0.68605,60600000.0
2005-11-17 17:16:00,0.6861,0.68625,0.6861,0.68615,85700001.0
2005-11-17 17:17:00,0.68605,0.68615,0.68605,0.6861,137300001.0
2005-11-17 17:18:00,0.68613,0.68613,0.68605,0.68607,93599999.0
2005-11-17 17:19:00,0.6861,0.68615,0.686,0.686,46999999.0
2005-11-17 17:20:00,0.68612,0.68613,0.68597,0.68601,64600000.0
2005-11-17 17:21:00,0.68595,0.686,0.68592,0.686,27800000.0
2005-11-17 17:22:00,0.68596,0.68624,0.68596,0.68624,55700000.0
2005-11-17 17:23:00,0.68625,0.68625,0.68613,0.68625,57500000.0
2005-11-17 17:24:00,0.68623,0.68623,0.68608,0.68617,88100000.0
2005-11-17 17:25:00,0.68612,0.68617,0.68612,0.68615,111500001.0
2005-11-17 17:26:00,0.68612,0.68612,0.68598,0.68598,73299999.0
2005-11-17 17:27:00,0.68597,0.68597,0.68533,0.68533,79500000.0
2005-11-17 17:28:00,0.68537,0.68575,0.68537,0.68575,93299999.0
2005-11-17 17:29:00,0.68587,0.68593,0.68582,0.68593,91000000.0
2005-11-17 17:30:00,0.68595,0.686,0.6859,0.6859,102699998.0
2005-11-17 17:31:00,0.68589,0.686,0.68578,0.68583,70700000.0
2005-11-17 17:32:00,0.6858,0.68585,0.68575,0.68575,83500000.0
2005-11-17 17:33:00,0.68583,0.68583,0.68578,0.6858,47900000.0
2005-11-17 17:34:00,0.68583,0.6859,0.6858,0.6858,71700000.0
2005-11-17 17:35:00,0.68575,0.6858,0.68562,0.6858,61600000.0
2005-11-17 17:36:00,0.6859,0.68604,0.68587,0.68589,70200002.0
2005-11-17 17:37:00,0.68588,0.68588,0.68585,0.68585,81100000.0
2005-11-17 17:38:00,0.68585,0.68585,0.6858,0.6858,66200000.0
2005-11-17 17:39:00,0.68588,0.68597,0.6858,0.68594,118600000.0
2005-11-17 17:40:00,0.68576,0.68587,0.68575,0.68575,63100000.0
2005-11-17 17:41:00,0.68582,0.68586,0.68582,0.68586,20700000.0
2005-11-17 17:42:00,0.6858,0.68585,0.68575,0.6858,96900002.0
2005-11-17 17:43:00,0.68588,0.68592,0.6858,0.68583,59800000.0
2005-11-17 17:44:00,0.68583,0.6859,0.68575,0.68583,67299999.0
2005-11-17 17:45:00,0.68587,0.68593,0.68571,0.6859,66700000.0
2005-11-17 17:46:00,0.68606,0.68624,0.68606,0.68619,51900001.0
2005-11-17 17:47:00,0.68585,0.68615,0.68585,0.6861,46200000.0
2005-11-17 17:48:00,0.68613,0.68613,0.68603,0.68613,59600000.0
2005-11-17 17:49:00,0.68607,0.68612,0.68607,0.68612,36700000.0
2005-11-17 17:50:00,0.68605,0.6862,0.68605,0.68615,55100000.0
2005-11-17 17:51:00,0.6861,0.68626,0.68606,0.68606,102099999.0
2005-11-17 17:52:00,0.68609,0.68616,0.68609,0.68616,25500000.0
2005-11-17 17:53:00,0.68636,0.68664,0.68636,0.68664,43800000.0
2005-11-17 17:54:00,0.68655,0.68655,0.68644,0.68653,86900000.0
2005-11-17 17:55:00,0.68649,0.68662,0.68649,0.68662,65200000.0
2005-11-17 17:56:00,0.6865,0.68653,0.68631,0.68642,131099999.0
2005-11-17 17:57:00,0.68643,0.68645,0.68629,0.68629,60599999.0
2005-11-17 17:58:00,0.68636,0.68649,0.68636,0.68643,110599999.0
2005-11-17 17:59:00,0.68635,0.68635,0.68625,0.68628,139900002.0
2005-11-17 18:00:00,0.6863,0.68639,0.68628,0.68628,29500000.0
2005-11-17 18:01:00,0.68635,0.68648,0.68635,0.68647,104800001.0
2005-11-17 18:02:00,0.68652,0.68652,0.68639,0.68647,90100000.0
2005-11-17 18:03:00,0.6865,0.68655,0.68645,0.68653,267099996.0
2005-11-17 18:04:00,0.68648,0.68648,0.68633,0.68633,216799999.0
2005-11-17 18:05:00,0.6864,0.68663,0.68633,0.68633,287000001.0
2005-11-17 18:06:00,0.68637,0.6864,0.68624,0.6864,88000000.0
2005-11-17 18:07:00,0.68642,0.68659,0.68639,0.68649,259599999.0
2005-11-17 18:08:00,0.68648,0.6866,0.68648,0.68652,123700002.0
2005-11-17 18:09:00,0.68653,0.68653,0.6863,0.68646,241200000.0
2005-11-17 18:10:00,0.6864,0.68648,0.68637,0.68641,187199997.0
2005-11-17 18:11:00,0.68641,0.68651,0.68636,0.68642,100400000.0
2005-11-17 18:12:00,0.6865,0.6865,0.68635,0.6864,83399999.0
2005-11-17 18:13:00,0.68645,0.68645,0.68635,0.68635,25600001.0
2005-11-17 18:14:00,0.6864,0.68645,0.68637,0.68645,88200001.0
2005-11-17 18:15:00,0.6864,0.6865,0.6864,0.68645,130400001.0
2005-11-17 18:16:00,0.68645,0.68645,0.68635,0.68635,317499998.0
2005-11-17 18:17:00,0.68634,0.68641,0.68624,0.68638,173000002.0
2005-11-17 18:18:00,0.68631,0.68648,0.68629,0.68635,253800002.0
2005-11-17 18:19:00,0.68632,0.68666,0.68632,0.68645,279099997.0
2005-11-17 18:20:00,0.68645,0.68657,0.68645,0.68655,100000000.0
2005-11-17 18:21:00,0.6865,0.68654,0.68645,0.68648,216399999.0
2005-11-17 18:22:00,0.68643,0.68649,0.68634,0.68634,66800000.0
2005-11-17 18:23:00,0.68619,0.68619,0.68572,0.68595,305199999.0
2005-11-17 18:24:00,0.68595,0.68607,0.68555,0.68607,228100001.0
2005-11-17 18:25:00,0.68609,0.68609,0.68593,0.68597,148100000.0
2005-11-17 18:26:00,0.68593,0.68608,0.68593,0.686,159100002.0
2005-11-17 18:27:00,0.6859,0.686,0.68588,0.68595,342600002.0
2005-11-17 18:28:00,0.6859,0.686,0.6858,0.6859,172399997.0
2005-11-17 18:29:00,0.68597,0.68614,0.68597,0.68607,213099998.0
2005-11-17 18:30:00,0.68602,0.68602,0.68589,0.68598,121499999.0
2005-11-17 18:31:00,0.68585,0.68585,0.68566,0.68569,220199999.0
2005-11-17 18:32:00,0.68569,0.68572,0.68562,0.68562,46999999.0
2005-11-17 18:33:00,0.68566,0.68566,0.6855,0.68554,346899998.0
2005-11-17 18:34:00,0.6856,0.68571,0.68557,0.68571,106500000.0
2005-11-17 18:35:00,0.68577,0.6858,0.68568,0.68568,160200001.0
2005-11-17 18:36:00,0.68575,0.68597,0.68575,0.68592,161800002.0
2005-11-17 18:37:00,0.68596,0.68601,0.68589,0.68597,125699997.0
2005-11-17 18:38:00,0.6859,0.68595,0.6859,0.68595,92499999.0
2005-11-17 18:39:00,0.6859,0.686,0.68585,0.68595,380600000.0
2005-11-17 18:40:00,0.68594,0.68606,0.68589,0.68604,79000000.0
2005-11-17 18:41:00,0.6859,0.68605,0.6858,0.68583,281299999.0
2005-11-17 18:42:00,0.6859,0.68595,0.68585,0.68595,96799999.0
2005-11-17 18:43:00,0.68592,0.68617,0.68582,0.6861,758799999.0
2005-11-17 18:44:00,0.68618,0.68638,0.6861,0.68625,276299999.0
2005-11-17 18:45:00,0.68629,0.68635,0.68594,0.68618,414100003.0
2005-11-17 18:46:00,0.6862,0.68624,0.68614,0.68618,183900000.0
2005-11-17 18:47:00,0.6862,0.68625,0.6862,0.68625,157300000.0
2005-11-17 18:48:00,0.6863,0.68638,0.68628,0.68628,97200000.0
2005-11-17 18:49:00,0.68632,0.68642,0.68631,0.68632,164400003.0
2005-11-17 18:50:00,0.68626,0.68648,0.68612,0.68648,94300000.0
2005-11-17 18:51:00,0.68646,0.68676,0.68646,0.68676,76900001.0
2005-11-17 18:52:00,0.68678,0.6868,0.68673,0.68673,119300000.0
2005-11-17 18:53:00,0.68673,0.6869,0.68671,0.6869,79899999.0
2005-11-17 18:54:00,0.68692,0.68692,0.68682,0.68682,75700001.0
2005-11-17 18:55:00,0.68688,0.68688,0.68675,0.6868,126099998.0
2005-11-17 18:56:00,0.68689,0.68706,0.68689,0.68706,90100000.0
2005-11-17 18:57:00,0.68703,0.68703,0.68684,0.68698,128700003.0
2005-11-17 18:58:00,0.687,0.68711,0.687,0.68711,63700001.0
2005-11-17 18:59:00,0.68705,0.68715,0.68705,0.68715,249000001.0
2005-11-17 19:00:00,0.68707,0.68707,0.68684,0.68684,148199999.0
2005-11-17 19:01:00,0.68682,0.68698,0.68675,0.68686,87000000.0
2005-11-17 19:02:00,0.68696,0.687,0.68693,0.687,94900000.0
2005-11-17 19:03:00,0.68694,0.68707,0.68692,0.68693,173200001.0
2005-11-17 19:04:00,0.68682,0.687,0.68669,0.68669,79799999.0
2005-11-17 19:05:00,0.68662,0.68663,0.68645,0.68663,65100000.0
2005-11-17 19:06:00,0.68667,0.68682,0.68667,0.68678,189200000.0
2005-11-17 19:07:00,0.6868,0.6868,0.68649,0.68669,210699999.0
2005-11-17 19:08:00,0.68689,0.68701,0.68682,0.68697,144799999.0
2005-11-17 19:09:00,0.687,0.687,0.68685,0.68693,184999995.0
2005-11-17 19:10:00,0.68702,0.68705,0.687,0.687,103200001.0
2005-11-17 19:11:00,0.68695,0.68705,0.68695,0.687,184900000.0
2005-11-17 19:12:00,0.68696,0.68705,0.68691,0.68694,49499999.0
2005-11-17 19:13:00,0.68685,0.68695,0.6868,0.6869,68600000.0
2005-11-17 19:14:00,0.68696,0.68704,0.68696,0.68699,78200000.0
2005-11-17 19:15:00,0.68703,0.68714,0.68703,0.6871,197699993.0
2005-11-17 19:16:00,0.68703,0.68713,0.68703,0.68713,57600000.0
2005-11-17 19:17:00,0.68708,0.68708,0.68687,0.68698,102099997.0
2005-11-17 19:18:00,0.68702,0.68723,0.68702,0.68723,77999999.0
2005-11-17 19:19:00,0.68715,0.68725,0.68715,0.68725,83700000.0
2005-11-17 19:20:00,0.68728,0.68735,0.68721,0.68729,145900000.0
2005-11-17 19:21:00,0.6873,0.68734,0.68718,0.68723,123000000.0
2005-11-17 19:22:00,0.6872,0.68725,0.6872,0.68725,112600000.0
2005-11-17 19:23:00,0.68715,0.68725,0.68715,0.6872,56900001.0
2005-11-17 19:24:00,0.68725,0.68728,0.6872,0.6872,97500000.0
2005-11-17 19:25:00,0.68725,0.6873,0.6872,0.6872,64700000.0
2005-11-17 19:26:00,0.6872,0.68725,0.6872,0.68725,46300001.0
2005-11-17 19:27:00,0.68722,0.6873,0.68715,0.68715,158300001.0
2005-11-17 19:28:00,0.68731,0.68731,0.68705,0.68711,107200001.0
2005-11-17 19:29:00,0.68714,0.68721,0.68708,0.68713,62700000.0
2005-11-17 19:30:00,0.68714,0.68714,0.68706,0.68707,51700000.0
2005-11-17 19:31:00,0.68708,0.68708,0.6869,0.68705,83700000.0
2005-11-17 19:32:00,0.68705,0.68715,0.68695,0.687,125700000.0
2005-11-17 19:33:00,0.68695,0.68705,0.68695,0.68705,68000000.0
2005-11-17 19:34:00,0.68705,0.68708,0.68693,0.68705,134999998.0
2005-11-17 19:35:00,0.68705,0.6871,0.68695,0.68705,225500004.0
2005-11-17 19:36:00,0.68703,0.68708,0.68695,0.687,149999999.0
2005-11-17 19:37:00,0.687,0.68705,0.68698,0.68698,83400001.0
2005-11-17 19:38:00,0.68705,0.68705,0.68698,0.687,103699998.0
2005-11-17 19:39:00,0.68705,0.68708,0.68698,0.687,196599997.0
2005-11-17 19:40:00,0.68708,0.68708,0.687,0.687,60900001.0
2005-11-17 19:41:00,0.68705,0.68715,0.68705,0.68705,63800001.0
2005-11-17 19:42:00,0.68702,0.68708,0.68698,0.68698,129300000.0
2005-11-17 19:43:00,0.687,0.68705,0.68695,0.68698,106399999.0
2005-11-17 19:44:00,0.68707,0.6871,0.6869,0.68702,157200004.0
2005-11-17 19:45:00,0.68705,0.68715,0.687,0.687,115200001.0
2005-11-17 19:46:00,0.68703,0.6871,0.68695,0.68705,128200000.0
2005-11-17 19:47:00,0.68705,0.68705,0.687,0.687,63499999.0
2005-11-17 19:48:00,0.68695,0.68705,0.68695,0.687,95700001.0
2005-11-17 19:49:00,0.687,0.68718,0.68685,0.68685,127299999.0
2005-11-17 19:50:00,0.68702,0.68705,0.68695,0.687,151199999.0
2005-11-17 19:51:00,0.68705,0.6871,0.687,0.6871,149000000.0
2005-11-17 19:52:00,0.68705,0.6871,0.68695,0.68705,137200000.0
2005-11-17 19:53:00,0.68708,0.68708,0.68697,0.687,137900000.0
2005-11-17 19:54:00,0.687,0.6871,0.687,0.68705,172600000.0
2005-11-17 19:55:00,0.68695,0.68705,0.68695,0.68705,228300001.0
2005-11-17 19:56:00,0.68702,0.6871,0.68698,0.687,249600000.0
2005-11-17 19:57:00,0.68705,0.68705,0.68695,0.687,153100001.0
2005-11-17 19:58:00,0.68705,0.68705,0.68695,0.687,180100000.0
2005-11-17 19:59:00,0.687,0.68705,0.68695,0.68695,82099999.0
2005-11-17 20:00:00,0.68697,0.68708,0.68695,0.687,270000000.0
2005-11-17 20:01:00,0.687,0.68705,0.68693,0.68703,138900003.0
2005-11-17 20:02:00,0.68705,0.68705,0.687,0.687,78500000.0
2005-11-17 20:03:00,0.6871,0.6871,0.687,0.68707,102100001.0
2005-11-17 20:04:00,0.68705,0.6871,0.68695,0.68705,160399999.0
2005-11-17 20:05:00,0.68708,0.6871,0.68695,0.6871,201000002.0
2005-11-17 20:06:00,0.6871,0.6871,0.68695,0.68705,381000002.0
2005-11-17 20:07:00,0.68701,0.68701,0.68682,0.68682,63000000.0
2005-11-17 20:08:00,0.6869,0.68695,0.6869,0.68692,87700000.0
2005-11-17 20:09:00,0.68692,0.68693,0.68663,0.68682,128400002.0
2005-11-17 20:10:00,0.68675,0.68685,0.68675,0.68685,159199998.0
2005-11-17 20:11:00,0.6868,0.68682,0.6868,0.68682,90999998.0
2005-11-17 20:12:00,0.68688,0.68691,0.6868,0.68689,72400000.0
2005-11-17 20:13:00,0.68701,0.6871,0.68674,0.687,46200000.0
2005-11-17 20:14:00,0.68705,0.6871,0.68695,0.6871,114300001.0
2005-11-17 20:15:00,0.68698,0.68703,0.68696,0.68703,92600002.0
2005-11-17 20:16:00,0.68711,0.68736,0.68711,0.68724,386399999.0
2005-11-17 20:17:00,0.68719,0.68738,0.68714,0.68729,176399999.0
2005-11-17 20:18:00,0.68727,0.68797,0.68727,0.68797,73900000.0
2005-11-17 20:19:00,0.68788,0.68788,0.68749,0.68783,92899999.0
2005-11-17 20:20:00,0.688,0.688,0.68785,0.6879,65199999.0
2005-11-17 20:21:00,0.68793,0.68805,0.68793,0.68804,44699999.0
2005-11-17 20:22:00,0.68803,0.68803,0.68791,0.68803,151599997.0
2005-11-17 20:23:00,0.68793,0.68793,0.6876,0.68786,79900001.0
2005-11-17 20:24:00,0.68785,0.68785,0.68755,0.68785,73100000.0
2005-11-17 20:25:00,0.6879,0.6881,0.6879,0.68807,98800000.0
2005-11-17 20:26:00,0.6881,0.6881,0.68775,0.68775,91900001.0
2005-11-17 20:27:00,0.68776,0.68803,0.68776,0.6879,92900001.0
2005-11-17 20:28:00,0.68792,0.68801,0.68792,0.68798,60699999.0
2005-11-17 20:29:00,0.6879,0.6879,0.68762,0.68785,230900000.0
2005-11-17 20:30:00,0.68775,0.68787,0.68773,0.68779,281399999.0
2005-11-17 20:31:00,0.68779,0.68789,0.68759,0.68759,191899998.0
2005-11-17 20:32:00,0.68748,0.68759,0.68748,0.68757,88599999.0
2005-11-17 20:33:00,0.68759,0.6876,0.68746,0.68749,180800002.0
2005-11-17 20:34:00,0.68757,0.68772,0.68757,0.68772,89499999.0
2005-11-17 20:35:00,0.6878,0.68797,0.68775,0.68795,39700000.0
2005-11-17 20:36:00,0.68797,0.68807,0.68781,0.68793,166199998.0
2005-11-17 20:37:00,0.68798,0.68815,0.68797,0.688,171899998.0
2005-11-17 20:38:00,0.688,0.68802,0.68795,0.688,117299999.0
2005-11-17 20:39:00,0.68796,0.68796,0.68786,0.68789,81499998.0
2005-11-17 20:40:00,0.68778,0.68782,0.68769,0.68771,195600003.0
2005-11-17 20:41:00,0.6877,0.68781,0.68767,0.68781,153499999.0
2005-11-17 20:42:00,0.6878,0.68785,0.68772,0.6878,47100000.0
2005-11-17 20:43:00,0.68784,0.68797,0.68784,0.68797,156099998.0
2005-11-17 20:44:00,0.68795,0.68805,0.68795,0.68805,20000000.0
2005-11-17 20:45:00,0.68802,0.68811,0.68797,0.68797,53800000.0
2005-11-17 20:46:00,0.68805,0.68805,0.68793,0.68793,62900001.0
2005-11-17 20:47:00,0.688,0.68805,0.688,0.68802,86800000.0
2005-11-17 20:48:00,0.68795,0.68805,0.68795,0.68795,40300000.0
2005-11-17 20:49:00,0.68795,0.68805,0.6879,0.688,107199999.0
2005-11-17 20:50:00,0.68802,0.6881,0.688,0.68804,132199999.0
2005-11-17 20:51:00,0.68805,0.68815,0.68805,0.6881,54000000.0
2005-11-17 20:52:00,0.68813,0.68831,0.68813,0.68814,109000000.0
2005-11-17 20:53:00,0.68825,0.6883,0.68817,0.6882,225699998.0
2005-11-17 20:54:00,0.6882,0.68825,0.68815,0.68825,191099999.0
2005-11-17 20:55:00,0.68815,0.6882,0.68815,0.6882,16400000.0
2005-11-17 20:56:00,0.68818,0.6883,0.68795,0.68823,106699998.0
2005-11-17 20:57:00,0.6882,0.6883,0.68805,0.6882,58299999.0
2005-11-17 20:58:00,0.6882,0.6883,0.68815,0.68815,264600002.0
2005-11-17 20:59:00,0.68821,0.68838,0.68819,0.6882,224800000.0
2005-11-17 21:00:00,0.68825,0.68837,0.68823,0.68837,206900000.0
2005-11-17 21:01:00,0.68831,0.68839,0.68825,0.68825,115100003.0
2005-11-17 21:02:00,0.6881,0.6881,0.6878,0.68789,117100000.0
2005-11-17 21:03:00,0.68798,0.68816,0.68792,0.68816,148900001.0
2005-11-17 21:04:00,0.68812,0.68812,0.68796,0.68796,75100000.0
2005-11-17 21:05:00,0.68808,0.68821,0.68801,0.6881,92799999.0
2005-11-17 21:06:00,0.68804,0.6882,0.68804,0.68818,179899999.0
2005-11-17 21:07:00,0.68817,0.68817,0.68786,0.68786,35300000.0
2005-11-17 21:08:00,0.68781,0.68788,0.68774,0.68788,119299999.0
2005-11-17 21:09:00,0.6879,0.688,0.68785,0.68795,154299999.0
2005-11-17 21:10:00,0.6879,0.68793,0.68784,0.68787,82300000.0
2005-11-17 21:11:00,0.68778,0.68778,0.68767,0.68767,49799998.0
2005-11-17 21:12:00,0.68755,0.68773,0.68755,0.6877,148200000.0
2005-11-17 21:13:00,0.68768,0.68772,0.68765,0.6877,96200000.0
2005-11-17 21:14:00,0.6878,0.68786,0.68779,0.68786,143800001.0
2005-11-17 21:15:00,0.6879,0.688,0.68785,0.6879,181100002.0
2005-11-17 21:16:00,0.68795,0.68795,0.68778,0.68785,141900000.0
2005-11-17 21:17:00,0.68785,0.68804,0.68779,0.68804,157199998.0
2005-11-17 21:18:00,0.68805,0.68805,0.68795,0.68805,148000000.0
2005-11-17 21:19:00,0.68804,0.68811,0.68794,0.68808,126499998.0
2005-11-17 21:20:00,0.68815,0.6882,0.688,0.68805,243699999.0
2005-11-17 21:21:00,0.68815,0.68815,0.68805,0.68815,79300000.0
2005-11-17 21:22:00,0.68815,0.68815,0.68805,0.6881,80399999.0
2005-11-17 21:23:00,0.6881,0.68815,0.68805,0.68815,153399997.0
2005-11-17 21:24:00,0.68818,0.68822,0.68811,0.6882,76699998.0
2005-11-17 21:25:00,0.68817,0.68821,0.68807,0.68807,170400002.0
2005-11-17 21:26:00,0.68801,0.68804,0.68768,0.68768,106699998.0
2005-11-17 21:27:00,0.68761,0.68773,0.68759,0.68773,109100000.0
2005-11-17 21:28:00,0.68778,0.68781,0.68777,0.68777,35199999.0
2005-11-17 21:29:00,0.6878,0.68785,0.68765,0.68775,161799999.0
2005-11-17 21:30:00,0.68779,0.68782,0.68768,0.68768,162500000.0
2005-11-17 21:31:00,0.68765,0.68765,0.6876,0.6876,32800000.0
2005-11-17 21:32:00,0.6876,0.68765,0.68755,0.68765,72599999.0
2005-11-17 21:33:00,0.68765,0.68765,0.6876,0.68765,70400000.0
2005-11-17 21:34:00,0.68765,0.68765,0.68752,0.6876,94900000.0
2005-11-17 21:35:00,0.6876,0.68765,0.68757,0.6876,196099999.0
2005-11-17 21:36:00,0.68759,0.68771,0.68751,0.68758,210500001.0
2005-11-17 21:37:00,0.68751,0.68758,0.6874,0.6874,129500001.0
2005-11-17 21:38:00,0.68738,0.68748,0.68737,0.68741,89600000.0
2005-11-17 21:39:00,0.68739,0.68743,0.68727,0.68734,102899998.0
2005-11-17 21:40:00,0.68738,0.68756,0.68727,0.68756,165699999.0
2005-11-17 21:41:00,0.6875,0.68755,0.68745,0.68755,133300000.0
2005-11-17 21:42:00,0.68752,0.68755,0.6875,0.68755,93999998.0
2005-11-17 21:43:00,0.6875,0.6876,0.68745,0.68745,54200000.0
2005-11-17 21:44:00,0.68755,0.68755,0.68735,0.68735,79799999.0
2005-11-17 21:45:00,0.6875,0.68755,0.68742,0.6875,132699999.0
2005-11-17 21:46:00,0.68748,0.68753,0.68729,0.68729,83200001.0
2005-11-17 21:47:00,0.68731,0.68743,0.68731,0.68743,76200001.0
2005-11-17 21:48:00,0.68746,0.68753,0.68746,0.68753,77099997.0
2005-11-17 21:49:00,0.6875,0.68755,0.6874,0.68748,149699999.0
2005-11-17 21:50:00,0.68755,0.6876,0.68745,0.68752,65500000.0
2005-11-17 21:51:00,0.6875,0.68755,0.68747,0.68755,182699997.0
2005-11-17 21:52:00,0.6875,0.68765,0.68747,0.68755,93599999.0
2005-11-17 21:53:00,0.68745,0.68755,0.68745,0.68755,63400001.0
2005-11-17 21:54:00,0.68758,0.68764,0.6875,0.6876,179599999.0
2005-11-17 21:55:00,0.68764,0.68777,0.68764,0.68777,65200000.0
2005-11-17 21:56:00,0.68785,0.68785,0.68775,0.68775,61799999.0
2005-11-17 21:57:00,0.68778,0.68778,0.68764,0.68773,178200002.0
2005-11-17 21:58:00,0.6877,0.68775,0.6877,0.68775,71700000.0
2005-11-17 21:59:00,0.6877,0.6878,0.6877,0.6877,81900000.0
2005-11-17 22:00:00,0.6877,0.68775,0.68765,0.68775,54500000.0
2005-11-17 22:01:00,0.68772,0.68775,0.68765,0.6877,53500000.0
2005-11-17 22:02:00,0.68775,0.68775,0.6877,0.6877,58099999.0
2005-11-17 22:03:00,0.68775,0.68775,0.68772,0.68772,75100000.0
2005-11-17 22:04:00,0.6877,0.68775,0.68765,0.6877,64400000.0
2005-11-17 22:05:00,0.68765,0.6878,0.68765,0.68767,114400000.0
2005-11-17 22:06:00,0.68755,0.68785,0.68755,0.6877,115800000.0
2005-11-17 22:07:00,0.6877,0.68775,0.68765,0.68765,95800000.0
2005-11-17 22:08:00,0.6877,0.68785,0.68765,0.68785,57600001.0
2005-11-17 22:09:00,0.68775,0.68775,0.68765,0.68772,64200000.0
2005-11-17 22:10:00,0.6877,0.68775,0.68765,0.6877,85500002.0
2005-11-17 22:11:00,0.68762,0.68775,0.68762,0.68775,82800000.0
2005-11-17 22:12:00,0.6877,0.68775,0.68762,0.68768,147100000.0
2005-11-17 22:13:00,0.6878,0.6878,0.68765,0.6877,98700000.0
2005-11-17 22:14:00,0.68775,0.68775,0.6876,0.68772,81400000.0
2005-11-17 22:15:00,0.68772,0.68775,0.68765,0.68765,182800000.0
2005-11-17 22:16:00,0.68768,0.68778,0.68768,0.6877,48800001.0
2005-11-17 22:17:00,0.68775,0.68775,0.68765,0.68775,111500002.0
2005-11-17 22:18:00,0.68775,0.68775,0.6876,0.6876,51900000.0
2005-11-17 22:19:00,0.6877,0.6878,0.6876,0.6877,133000001.0
2005-11-17 22:20:00,0.68775,0.68775,0.6877,0.6877,83399998.0
2005-11-17 22:21:00,0.68775,0.68775,0.68765,0.6877,82300000.0
2005-11-17 22:22:00,0.68778,0.68778,0.68765,0.68765,65999999.0
2005-11-17 22:23:00,0.68765,0.6878,0.68765,0.68775,105999998.0
2005-11-17 22:24:00,0.68765,0.68775,0.68762,0.68775,133799999.0
2005-11-17 22:25:00,0.68765,0.68775,0.68765,0.6877,81400000.0
2005-11-17 22:26:00,0.6877,0.68775,0.68767,0.68775,80899999.0
2005-11-17 22:27:00,0.68765,0.6878,0.68765,0.6878,56500000.0
2005-11-17 22:28:00,0.6876,0.68772,0.6876,0.68772,49499999.0
2005-11-17 22:29:00,0.6877,0.68775,0.6877,0.6877,49800000.0
2005-11-17 22:30:00,0.68775,0.6878,0.6877,0.68775,134599998.0
2005-11-17 22:31:00,0.68775,0.68775,0.68762,0.68762,94900002.0
2005-11-17 22:32:00,0.68775,0.68775,0.68775,0.68775,14100000.0
2005-11-17 22:33:00,0.6877,0.68775,0.6877,0.68775,81100000.0
2005-11-17 22:34:00,0.6877,0.68775,0.68745,0.68772,113800000.0
2005-11-17 22:35:00,0.68777,0.68777,0.68768,0.68768,125200001.0
2005-11-17 22:36:00,0.6877,0.68775,0.68765,0.6877,150500000.0
2005-11-17 22:37:00,0.6877,0.6877,0.68765,0.6877,43200000.0
2005-11-17 22:38:00,0.6876,0.6877,0.68745,0.6877,108300001.0
2005-11-17 22:39:00,0.6877,0.68775,0.6877,0.68775,17600000.0
2005-11-17 22:40:00,0.6877,0.68775,0.6876,0.68765,99599999.0
2005-11-17 22:41:00,0.6877,0.6877,0.68767,0.6877,44699999.0
2005-11-17 22:42:00,0.6877,0.68778,0.68765,0.68778,100300001.0
2005-11-17 22:43:00,0.6877,0.6878,0.68755,0.6877,141000000.0
2005-11-17 22:44:00,0.68775,0.68778,0.68762,0.68762,159400001.0
2005-11-17 22:45:00,0.6877,0.6878,0.68765,0.6877,196000001.0
2005-11-17 22:46:00,0.68772,0.68775,0.6875,0.68765,183499998.0
2005-11-17 22:47:00,0.68765,0.68775,0.68765,0.68773,60900001.0
2005-11-17 22:48:00,0.68768,0.6878,0.68755,0.6877,98200000.0
2005-11-17 22:49:00,0.6877,0.6877,0.6877,0.6877,25400000.0
2005-11-17 22:50:00,0.68775,0.68775,0.68745,0.6877,183299996.0
2005-11-17 22:51:00,0.6877,0.68775,0.68762,0.68765,265300000.0
2005-11-17 22:52:00,0.68772,0.68772,0.68765,0.6877,113700001.0
2005-11-17 22:53:00,0.68775,0.68775,0.68765,0.68775,96300001.0
2005-11-17 22:54:00,0.68772,0.68775,0.68765,0.68765,99499998.0
2005-11-17 22:55:00,0.68765,0.6878,0.68765,0.68765,135700001.0
2005-11-17 22:56:00,0.68775,0.68777,0.68765,0.6877,141200000.0
2005-11-17 22:57:00,0.6877,0.68785,0.68768,0.68772,112200000.0
2005-11-17 22:58:00,0.6877,0.6878,0.68765,0.6877,61399999.0
2005-11-17 22:59:00,0.68755,0.68775,0.6875,0.6875,157700001.0
2005-11-17 23:00:00,0.68755,0.68775,0.68755,0.6877,91000000.0
2005-11-17 23:01:00,0.6877,0.68778,0.6876,0.68775,90700000.0
2005-11-17 23:02:00,0.68772,0.68772,0.68772,0.68772,15200000.0
2005-11-17 23:03:00,0.68775,0.68775,0.68755,0.6877,71899999.0
2005-11-17 23:04:00,0.68772,0.68775,0.68765,0.68765,83500000.0
2005-11-17 23:05:00,0.6877,0.68788,0.68765,0.68775,80100001.0
2005-11-17 23:06:00,0.68775,0.68775,0.68765,0.68765,106200001.0
2005-11-17 23:07:00,0.68765,0.68775,0.6876,0.68768,97400001.0
2005-11-17 23:08:00,0.68777,0.68777,0.68765,0.6877,87600000.0
2005-11-17 23:09:00,0.68775,0.68782,0.68772,0.68775,81400000.0
2005-11-17 23:10:00,0.6877,0.68775,0.6877,0.6877,66600000.0
2005-11-17 23:11:00,0.68775,0.6878,0.6877,0.6877,94400002.0
2005-11-17 23:12:00,0.68765,0.68777,0.68765,0.68777,64200000.0
2005-11-17 23:13:00,0.68775,0.68775,0.68765,0.68772,106299998.0
2005-11-17 23:14:00,0.68772,0.6878,0.6877,0.6877,63700000.0
2005-11-17 23:15:00,0.6877,0.6877,0.68765,0.68765,55500000.0
2005-11-17 23:16:00,0.6877,0.68775,0.68765,0.68775,31700000.0
2005-11-17 23:17:00,0.68772,0.68775,0.68755,0.68762,68100000.0
2005-11-17 23:18:00,0.6877,0.68775,0.68755,0.68775,51000000.0
2005-11-17 23:19:00,0.68765,0.6877,0.68763,0.6877,83600000.0
2005-11-17 23:20:00,0.68775,0.6878,0.68765,0.68775,87800001.0
2005-11-17 23:21:00,0.68765,0.6877,0.68765,0.6877,30299999.0
2005-11-17 23:22:00,0.68765,0.68775,0.68765,0.68775,62099999.0
2005-11-17 23:23:00,0.6877,0.68775,0.68765,0.68765,73800001.0
2005-11-17 23:24:00,0.68765,0.68775,0.6876,0.68775,72500000.0
2005-11-17 23:25:00,0.68773,0.68775,0.6876,0.68775,118600001.0
2005-11-17 23:26:00,0.6877,0.68775,0.68768,0.68775,65200000.0
2005-11-17 23:27:00,0.68775,0.68775,0.6877,0.6877,56200000.0
2005-11-17 23:28:00,0.6877,0.68775,0.68765,0.68775,69200001.0
2005-11-17 23:29:00,0.68775,0.68775,0.68765,0.6877,93400000.0
2005-11-17 23:30:00,0.68765,0.68775,0.68765,0.68775,63399999.0
2005-11-17 23:31:00,0.6877,0.68775,0.6877,0.6877,87099998.0
2005-11-17 23:32:00,0.68775,0.68775,0.68765,0.68772,93899999.0
2005-11-17 23:33:00,0.68765,0.68778,0.68765,0.68768,87800000.0
2005-11-17 23:34:00,0.6877,0.68775,0.68765,0.6877,66100000.0
2005-11-17 23:35:00,0.68775,0.6878,0.68765,0.6878,43700000.0
2005-11-17 23:36:00,0.68772,0.6878,0.68765,0.68775,62800000.0
2005-11-17 23:37:00,0.68775,0.68775,0.68772,0.68775,67099998.0
2005-11-17 23:38:00,0.68775,0.6878,0.68765,0.68775,99500001.0
2005-11-17 23:39:00,0.68765,0.68775,0.68765,0.68768,70700000.0
2005-11-17 23:40:00,0.68775,0.68775,0.6877,0.6877,18300000.0
2005-11-17 23:41:00,0.68775,0.68775,0.68765,0.68775,47000000.0
2005-11-17 23:42:00,0.68765,0.6877,0.68765,0.6877,22300000.0
2005-11-17 23:43:00,0.68775,0.68775,0.68765,0.68775,58099998.0
2005-11-17 23:44:00,0.68775,0.68775,0.6877,0.6877,29500000.0
2005-11-17 23:45:00,0.6878,0.6878,0.68765,0.6877,58300000.0
2005-11-17 23:46:00,0.6877,0.6878,0.6877,0.68775,116400000.0
2005-11-17 23:47:00,0.68775,0.68775,0.68767,0.68767,34600000.0
2005-11-17 23:48:00,0.68765,0.6877,0.68765,0.68765,31200000.0
2005-11-17 23:49:00,0.68775,0.68775,0.68765,0.6877,72400002.0
2005-11-17 23:50:00,0.68765,0.68775,0.68765,0.68775,27600000.0
2005-11-17 23:51:00,0.6877,0.68775,0.68762,0.68775,85799998.0
2005-11-17 23:52:00,0.68765,0.6878,0.68765,0.68772,107000002.0
2005-11-17 23:53:00,0.68768,0.68775,0.68765,0.6877,60100000.0
2005-11-17 23:54:00,0.6877,0.6878,0.6876,0.68775,84100000.0
2005-11-17 23:55:00,0.68775,0.68775,0.68767,0.68767,114700000.0
2005-11-17 23:56:00,0.68775,0.68775,0.68765,0.6877,74400000.0
2005-11-17 23:57:00,0.6877,0.68775,0.6877,0.6877,107899999.0
2005-11-17 23:58:00,0.6877,0.68775,0.68765,0.68775,43100000.0
2005-11-17 23:59:00,0.68765,0.68775,0.68765,0.68765,122100000.0
2005-11-18 00:00:00,0.68775,0.68775,0.6877,0.6877,46500000.0
2005-11-18 00:01:00,0.687,0.68712,0.68689,0.68698,77600000.0
2005-11-18 00:02:00,0.68691,0.68715,0.68679,0.6868,107999998.0
2005-11-18 00:03:00,0.68681,0.68698,0.68672,0.68688,128400000.0
2005-11-18 00:04:00,0.68692,0.68692,0.68671,0.68682,165399999.0
2005-11-18 00:05:00,0.68679,0.68695,0.68668,0.68677,110399999.0
2005-11-18 00:06:00,0.68673,0.68685,0.68668,0.68668,108500001.0
2005-11-18 00:07:00,0.68673,0.687,0.6866,0.68677,99199999.0
2005-11-18 00:08:00,0.68689,0.68698,0.68649,0.68658,137700000.0
2005-11-18 00:09:00,0.68662,0.68678,0.68654,0.68665,87599999.0
2005-11-18 00:10:00,0.6864,0.68685,0.6864,0.68669,84000000.0
2005-11-18 00:11:00,0.68665,0.68687,0.68641,0.68678,131499998.0
2005-11-18 00:12:00,0.68681,0.6869,0.68665,0.68685,120300001.0
2005-11-18 00:13:00,0.68667,0.68682,0.68643,0.68657,106799999.0
2005-11-18 00:14:00,0.68633,0.68661,0.68622,0.68642,89000001.0
2005-11-18 00:15:00,0.68644,0.68683,0.68644,0.68654,142499998.0
2005-11-18 00:16:00,0.68658,0.68671,0.6864,0.68663,73600001.0
2005-11-18 00:17:00,0.68661,0.68672,0.68643,0.68657,110000002.0
2005-11-18 00:18:00,0.68644,0.68674,0.6864,0.68674,113599999.0
2005-11-18 00:19:00,0.68673,0.68679,0.68647,0.68647,68399999.0
2005-11-18 00:20:00,0.68628,0.68683,0.68628,0.6866,132300001.0
2005-11-18 00:21:00,0.68638,0.68665,0.68638,0.68647,110799997.0
2005-11-18 00:22:00,0.68659,0.68671,0.68637,0.68653,174700002.0
2005-11-18 00:23:00,0.68644,0.6866,0.68624,0.6863,167000001.0
2005-11-18 00:24:00,0.68661,0.68661,0.68617,0.68617,68300000.0
2005-11-18 00:25:00,0.68655,0.68681,0.68634,0.68639,124499998.0
2005-11-18 00:26:00,0.68667,0.68667,0.68631,0.6864,84500000.0
2005-11-18 00:27:00,0.68618,0.68676,0.68618,0.68655,62699999.0
2005-11-18 00:28:00,0.68631,0.68676,0.68631,0.68675,130900000.0
2005-11-18 00:29:00,0.68665,0.68672,0.68647,0.6867,116300001.0
2005-11-18 00:30:00,0.6877,0.6877,0.68688,0.68688,94300001.0
2005-11-18 00:31:00,0.68709,0.6873,0.68709,0.68715,58200000.0
2005-11-18 00:32:00,0.68715,0.68721,0.68715,0.68717,139000003.0
2005-11-18 00:33:00,0.68721,0.68721,0.68698,0.68699,91500000.0
2005-11-18 00:34:00,0.68709,0.68718,0.68696,0.68718,77900000.0
2005-11-18 00:35:00,0.68721,0.68733,0.687,0.68705,74900000.0
2005-11-18 00:36:00,0.68707,0.68717,0.68707,0.68708,92300003.0
2005-11-18 00:37:00,0.68728,0.68728,0.68715,0.68722,181300001.0
2005-11-18 00:38:00,0.68725,0.68725,0.68715,0.68725,65299999.0
2005-11-18 00:39:00,0.68721,0.68726,0.68712,0.68725,156100002.0
2005-11-18 00:40:00,0.68715,0.68715,0.68705,0.68705,82800000.0
2005-11-18 00:41:00,0.68705,0.68705,0.68685,0.687,110000001.0
2005-11-18 00:42:00,0.68697,0.68702,0.68697,0.68698,83999998.0
2005-11-18 00:43:00,0.68702,0.68702,0.68687,0.68695,61399999.0
2005-11-18 00:44:00,0.68704,0.68706,0.68693,0.68699,119999999.0
2005-11-18 00:45:00,0.68701,0.68714,0.68695,0.68714,66400000.0
2005-11-18 00:46:00,0.68724,0.68724,0.68702,0.68708,128999999.0
2005-11-18 00:47:00,0.68715,0.68715,0.6871,0.6871,35099998.0
2005-11-18 00:48:00,0.68715,0.6872,0.6871,0.68715,105200000.0
2005-11-18 00:49:00,0.6871,0.68715,0.68705,0.68715,70900000.0
2005-11-18 00:50:00,0.6871,0.68723,0.68703,0.68723,61900000.0
2005-11-18 00:51:00,0.68716,0.68719,0.68716,0.68719,21400000.0
2005-11-18 00:52:00,0.6871,0.68718,0.68705,0.68712,81900000.0
2005-11-18 00:53:00,0.6871,0.68715,0.68705,0.68715,100300003.0
2005-11-18 00:54:00,0.6871,0.68715,0.68702,0.68715,145600001.0
2005-11-18 00:55:00,0.68715,0.68715,0.68712,0.68715,46200000.0
2005-11-18 00:56:00,0.6871,0.6871,0.68686,0.68686,46900000.0
2005-11-18 00:57:00,0.68675,0.68683,0.68675,0.6868,54200000.0
2005-11-18 00:58:00,0.68687,0.68691,0.68681,0.68682,99700000.0
2005-11-18 00:59:00,0.6868,0.68694,0.6868,0.6869,134299997.0
2005-11-18 01:00:00,0.68682,0.68688,0.68682,0.68682,27800001.0
2005-11-18 01:01:00,0.6868,0.6869,0.6868,0.6869,15200000.0
2005-11-18 01:02:00,0.68685,0.68685,0.6868,0.6868,12700000.0
2005-11-18 01:03:00,0.68682,0.68685,0.68675,0.6868,71300001.0
2005-11-18 01:04:00,0.6868,0.6868,0.68673,0.6868,56699999.0
2005-11-18 01:05:00,0.6867,0.68676,0.68665,0.68672,69200001.0
2005-11-18 01:06:00,0.68671,0.68686,0.68668,0.68682,31200000.0
2005-11-18 01:07:00,0.68688,0.68693,0.68685,0.68693,64900000.0
2005-11-18 01:08:00,0.6868,0.6868,0.68678,0.68678,26300000.0
2005-11-18 01:09:00,0.68678,0.68678,0.68669,0.68675,60700000.0
2005-11-18 01:10:00,0.68668,0.68677,0.68668,0.68677,81899998.0
2005-11-18 01:11:00,0.6868,0.68698,0.68675,0.68675,87700001.0
2005-11-18 01:12:00,0.68678,0.6869,0.68675,0.68675,72199999.0
2005-11-18 01:13:00,0.68683,0.68687,0.6868,0.68687,53800000.0
2005-11-18 01:14:00,0.68675,0.68685,0.68675,0.68677,89500000.0
2005-11-18 01:15:00,0.68685,0.68685,0.68685,0.68685,31000000.0
2005-11-18 01:16:00,0.6868,0.68685,0.6868,0.68683,76400000.0
2005-11-18 01:17:00,0.68685,0.68685,0.68685,0.68685,28700001.0
2005-11-18 01:18:00,0.68683,0.68685,0.6867,0.68683,130699998.0
2005-11-18 01:19:00,0.68675,0.6869,0.68675,0.68685,57000001.0
2005-11-18 01:20:00,0.6868,0.6868,0.68675,0.6868,65499998.0
2005-11-18 01:21:00,0.68677,0.68693,0.68677,0.68693,66500000.0
2005-11-18 01:22:00,0.68683,0.6869,0.68683,0.6869,44900001.0
2005-11-18 01:23:00,0.68688,0.68698,0.68685,0.6869,102700002.0
2005-11-18 01:24:00,0.6869,0.68695,0.68685,0.68695,86300000.0
2005-11-18 01:25:00,0.6869,0.6869,0.68685,0.6869,63800000.0
2005-11-18 01:26:00,0.68692,0.68692,0.68685,0.68688,83799999.0
2005-11-18 01:27:00,0.68682,0.68703,0.68675,0.68703,80900000.0
2005-11-18 01:28:00,0.68702,0.68702,0.68685,0.6869,114200000.0
2005-11-18 01:29:00,0.68697,0.687,0.68697,0.687,29400000.0
2005-11-18 01:30:00,0.68715,0.68715,0.68705,0.68705,51800000.0
2005-11-18 01:31:00,0.6871,0.68715,0.68705,0.68715,91100002.0
2005-11-18 01:32:00,0.6871,0.68715,0.6871,0.68715,98599998.0
2005-11-18 01:33:00,0.6871,0.68715,0.687,0.68705,46200000.0
2005-11-18 01:34:00,0.68715,0.68715,0.687,0.6871,63699999.0
2005-11-18 01:35:00,0.6871,0.68715,0.68708,0.6871,73700000.0
2005-11-18 01:36:00,0.68715,0.68715,0.68705,0.68705,82799999.0
2005-11-18 01:37:00,0.6871,0.68715,0.68707,0.6871,26500000.0
2005-11-18 01:38:00,0.68711,0.68711,0.68701,0.68701,25400000.0
2005-11-18 01:39:00,0.68695,0.68705,0.68695,0.68695,45300000.0
2005-11-18 01:40:00,0.6871,0.6871,0.68692,0.68692,141499999.0
2005-11-18 01:41:00,0.68707,0.6871,0.68695,0.68697,50100000.0
2005-11-18 01:42:00,0.68695,0.68705,0.68695,0.687,50100001.0
2005-11-18 01:43:00,0.68705,0.68705,0.687,0.687,47100000.0
2005-11-18 01:44:00,0.68705,0.68705,0.68695,0.687,44800000.0
2005-11-18 01:45:00,0.687,0.68704,0.68691,0.68698,78200000.0
2005-11-18 01:46:00,0.6869,0.68705,0.6869,0.6869,83000000.0
2005-11-18 01:47:00,0.68695,0.68695,0.68685,0.68685,84900000.0
2005-11-18 01:48:00,0.6869,0.68695,0.68685,0.6869,61900000.0
2005-11-18 01:49:00,0.68694,0.68707,0.68693,0.68707,75699999.0
2005-11-18 01:50:00,0.6871,0.6871,0.68687,0.68691,84399999.0
2005-11-18 01:51:00,0.68691,0.68702,0.68691,0.68702,41800000.0
2005-11-18 01:52:00,0.687,0.68705,0.687,0.68705,71200000.0
2005-11-18 01:53:00,0.687,0.687,0.68678,0.6869,85799999.0
2005-11-18 01:54:00,0.68695,0.687,0.68685,0.687,45000000.0
2005-11-18 01:55:00,0.68695,0.687,0.6868,0.6869,124699997.0
2005-11-18 01:56:00,0.68695,0.68695,0.68685,0.6869,72800001.0
2005-11-18 01:57:00,0.68685,0.68706,0.68685,0.68698,77300000.0
2005-11-18 01:58:00,0.68696,0.68704,0.68696,0.68701,80700000.0
2005-11-18 01:59:00,0.6869,0.68695,0.68685,0.68687,82500000.0
2005-11-18 02:00:00,0.68693,0.68695,0.68688,0.6869,70799997.0
2005-11-18 02:01:00,0.68697,0.68704,0.68693,0.68704,85500000.0
2005-11-18 02:02:00,0.687,0.68705,0.68695,0.68698,94100001.0
2005-11-18 02:03:00,0.68691,0.68706,0.68682,0.68685,82900000.0
2005-11-18 02:04:00,0.68685,0.68685,0.68675,0.68675,40000000.0
2005-11-18 02:05:00,0.68674,0.68682,0.68667,0.68682,33400000.0
2005-11-18 02:06:00,0.6868,0.68683,0.68678,0.68678,95100001.0
2005-11-18 02:07:00,0.68673,0.68683,0.68673,0.68673,74400000.0
2005-11-18 02:08:00,0.68665,0.68697,0.68665,0.68697,54400000.0
2005-11-18 02:09:00,0.68697,0.687,0.68697,0.68699,65099999.0
2005-11-18 02:10:00,0.68705,0.68707,0.68695,0.68707,107800001.0
2005-11-18 02:11:00,0.68705,0.68705,0.68695,0.687,86199999.0
2005-11-18 02:12:00,0.68693,0.68705,0.68693,0.68705,17600000.0
2005-11-18 02:13:00,0.68695,0.68705,0.68695,0.68695,71300001.0
2005-11-18 02:14:00,0.687,0.6871,0.687,0.687,63300000.0
2005-11-18 02:15:00,0.68695,0.68708,0.68692,0.68692,73600002.0
2005-11-18 02:16:00,0.68683,0.68695,0.68683,0.6869,125500000.0
2005-11-18 02:17:00,0.6869,0.68695,0.6869,0.68695,35000001.0
2005-11-18 02:18:00,0.6868,0.68695,0.6868,0.6869,54000000.0
2005-11-18 02:19:00,0.68685,0.6869,0.68677,0.68678,76900000.0
2005-11-18 02:20:00,0.6869,0.68692,0.68681,0.6869,95599999.0
2005-11-18 02:21:00,0.6869,0.68695,0.6869,0.68695,67799999.0
2005-11-18 02:22:00,0.68695,0.68695,0.68685,0.68693,108600001.0
2005-11-18 02:23:00,0.68681,0.68707,0.68681,0.68685,107000001.0
2005-11-18 02:24:00,0.6869,0.68695,0.68685,0.6869,66999999.0
2005-11-18 02:25:00,0.68698,0.68714,0.68691,0.68697,69000000.0
2005-11-18 02:26:00,0.68703,0.68707,0.68693,0.68699,86800001.0
2005-11-18 02:27:00,0.68698,0.68698,0.68682,0.68682,127599999.0
2005-11-18 02:28:00,0.68695,0.68698,0.68693,0.68697,70900000.0
2005-11-18 02:29:00,0.68695,0.68695,0.6868,0.68685,140299998.0
2005-11-18 02:30:00,0.687,0.68709,0.68698,0.68699,47699999.0
2005-11-18 02:31:00,0.68695,0.687,0.68685,0.687,103000000.0
2005-11-18 02:32:00,0.68692,0.68702,0.68692,0.68698,53599999.0
2005-11-18 02:33:00,0.68692,0.68692,0.68684,0.68688,18400000.0
2005-11-18 02:34:00,0.68675,0.68688,0.68674,0.68688,171900003.0
2005-11-18 02:35:00,0.68685,0.68695,0.68685,0.68685,94800000.0
2005-11-18 02:36:00,0.68689,0.68706,0.68689,0.68694,76000000.0
2005-11-18 02:37:00,0.68702,0.68702,0.6869,0.6869,59800000.0
2005-11-18 02:38:00,0.68695,0.68695,0.6869,0.6869,65000000.0
2005-11-18 02:39:00,0.6869,0.68705,0.6869,0.68695,53899999.0
2005-11-18 02:40:00,0.6869,0.687,0.68685,0.68695,138500000.0
2005-11-18 02:41:00,0.68695,0.68695,0.68683,0.68683,21600000.0
2005-11-18 02:42:00,0.68695,0.68695,0.6869,0.68693,66999999.0
2005-11-18 02:43:00,0.68684,0.68684,0.68673,0.68673,35200000.0
2005-11-18 02:44:00,0.68668,0.68672,0.68661,0.68667,134900000.0
2005-11-18 02:45:00,0.68659,0.68659,0.68625,0.68636,106800000.0
2005-11-18 02:46:00,0.68625,0.68635,0.68625,0.68625,84700001.0
2005-11-18 02:47:00,0.68628,0.6865,0.68628,0.6865,48700000.0
2005-11-18 02:48:00,0.68653,0.68653,0.68642,0.68642,36700000.0
2005-11-18 02:49:00,0.6864,0.68645,0.68635,0.6864,76100003.0
2005-11-18 02:50:00,0.68647,0.68647,0.68635,0.68637,102199999.0
2005-11-18 02:51:00,0.6864,0.68647,0.68632,0.68635,107899999.0
2005-11-18 02:52:00,0.68638,0.6865,0.68638,0.68646,125699999.0
2005-11-18 02:53:00,0.68654,0.68666,0.68654,0.68666,22300000.0
2005-11-18 02:54:00,0.68663,0.68668,0.68653,0.68653,43100000.0
2005-11-18 02:55:00,0.68649,0.68666,0.68649,0.68666,92299998.0
2005-11-18 02:56:00,0.68678,0.68679,0.68665,0.68665,67200001.0
2005-11-18 02:57:00,0.68655,0.6866,0.68655,0.6866,56599999.0
2005-11-18 02:58:00,0.68664,0.68698,0.68664,0.68689,101600003.0
2005-11-18 02:59:00,0.6869,0.6869,0.68676,0.68676,61200000.0
2005-11-18 03:00:00,0.68675,0.68683,0.68675,0.6868,62200000.0
2005-11-18 03:01:00,0.68683,0.6869,0.68674,0.68686,106100000.0
2005-11-18 03:02:00,0.68675,0.68687,0.68675,0.68685,116700002.0
2005-11-18 03:03:00,0.68685,0.68685,0.6867,0.6867,75500000.0
2005-11-18 03:04:00,0.6868,0.68683,0.6868,0.6868,83700000.0
2005-11-18 03:05:00,0.68675,0.6869,0.68675,0.6869,105000000.0
2005-11-18 03:06:00,0.68679,0.68682,0.68678,0.68678,56499999.0
2005-11-18 03:07:00,0.6868,0.68684,0.6868,0.68683,59000000.0
2005-11-18 03:08:00,0.68678,0.68702,0.68678,0.68701,127600000.0
2005-11-18 03:09:00,0.687,0.687,0.687,0.687,15100000.0
2005-11-18 03:10:00,0.68702,0.68713,0.68702,0.6871,99800001.0
2005-11-18 03:11:00,0.6871,0.68715,0.68707,0.6871,73600000.0
2005-11-18 03:12:00,0.68715,0.6872,0.687,0.68715,73900000.0
2005-11-18 03:13:00,0.68711,0.68711,0.68698,0.687,79100000.0
2005-11-18 03:14:00,0.68698,0.68703,0.6869,0.68703,85200001.0
2005-11-18 03:15:00,0.68701,0.68701,0.68683,0.68683,108800000.0
2005-11-18 03:16:00,0.68685,0.6869,0.6868,0.68685,20800000.0
2005-11-18 03:17:00,0.6868,0.68685,0.68673,0.68673,93399998.0
2005-11-18 03:18:00,0.6868,0.68685,0.68678,0.6868,79600000.0
2005-11-18 03:19:00,0.68665,0.68688,0.68665,0.68675,78500000.0
2005-11-18 03:20:00,0.6868,0.68685,0.68673,0.6868,129100001.0
2005-11-18 03:21:00,0.68669,0.68669,0.68666,0.68666,30300000.0
2005-11-18 03:22:00,0.68645,0.68655,0.68645,0.6865,83999999.0
2005-11-18 03:23:00,0.6865,0.68655,0.6865,0.6865,82100001.0
2005-11-18 03:24:00,0.68655,0.68655,0.6865,0.68655,25500000.0
2005-11-18 03:25:00,0.68651,0.68651,0.68636,0.68638,59800000.0
2005-11-18 03:26:00,0.6863,0.6863,0.68598,0.68598,72800000.0
2005-11-18 03:27:00,0.68602,0.68623,0.6859,0.68623,86099996.0
2005-11-18 03:28:00,0.6863,0.68635,0.68625,0.68625,54500000.0
2005-11-18 03:29:00,0.68632,0.68644,0.68632,0.68644,34700000.0
2005-11-18 03:30:00,0.68649,0.68653,0.68645,0.68645,76699999.0
2005-11-18 03:31:00,0.68651,0.68661,0.68645,0.68654,98099999.0
2005-11-18 03:32:00,0.68648,0.68661,0.68639,0.68661,82500000.0
2005-11-18 03:33:00,0.68665,0.68665,0.68655,0.68655,40600000.0
2005-11-18 03:34:00,0.68655,0.68665,0.68655,0.6866,46100000.0
2005-11-18 03:35:00,0.68667,0.68667,0.68651,0.68655,110800001.0
2005-11-18 03:36:00,0.68643,0.68653,0.68643,0.6865,65299998.0
2005-11-18 03:37:00,0.68653,0.68658,0.68632,0.68632,105300000.0
2005-11-18 03:38:00,0.6863,0.68635,0.6863,0.68635,44500000.0
2005-11-18 03:39:00,0.6864,0.68647,0.68636,0.68647,72599998.0
2005-11-18 03:40:00,0.68643,0.68649,0.68637,0.68638,73300000.0
2005-11-18 03:41:00,0.68625,0.68637,0.68625,0.68635,57400000.0
2005-11-18 03:42:00,0.68624,0.68657,0.68624,0.68657,88399998.0
2005-11-18 03:43:00,0.68646,0.68646,0.68633,0.68633,93600001.0
2005-11-18 03:44:00,0.68635,0.68635,0.6863,0.6863,69200002.0
2005-11-18 03:45:00,0.6864,0.6864,0.6863,0.6863,13600000.0
2005-11-18 03:46:00,0.68635,0.6864,0.68615,0.68633,97199998.0
2005-11-18 03:47:00,0.68625,0.6863,0.68625,0.6863,28800000.0
2005-11-18 03:48:00,0.68629,0.68657,0.68629,0.68657,108900002.0
2005-11-18 03:49:00,0.68643,0.68643,0.68612,0.68622,68500000.0
2005-11-18 03:50:00,0.68615,0.68617,0.6861,0.6861,81100000.0
2005-11-18 03:51:00,0.68613,0.68613,0.686,0.686,68900000.0
2005-11-18 03:52:00,0.68612,0.6862,0.68612,0.6862,43800000.0
2005-11-18 03:53:00,0.68607,0.68609,0.68602,0.68602,63800000.0
2005-11-18 03:54:00,0.68594,0.68603,0.68592,0.686,56500000.0
2005-11-18 03:55:00,0.6858,0.68585,0.68575,0.68585,94000000.0
2005-11-18 03:56:00,0.68562,0.68565,0.68538,0.68565,56700000.0
2005-11-18 03:57:00,0.68576,0.68597,0.68576,0.68596,63799999.0
2005-11-18 03:58:00,0.68585,0.68605,0.68562,0.68605,133300001.0
2005-11-18 03:59:00,0.68606,0.68611,0.686,0.68611,76499999.0
2005-11-18 04:00:00,0.68613,0.68613,0.686,0.686,70499999.0
2005-11-18 04:01:00,0.68592,0.68602,0.68589,0.68602,32000000.0
2005-11-18 04:02:00,0.68595,0.68598,0.68595,0.68598,13000000.0
2005-11-18 04:03:00,0.686,0.686,0.68595,0.68595,118499998.0
2005-11-18 04:04:00,0.686,0.68605,0.686,0.686,121400001.0
2005-11-18 04:05:00,0.68602,0.68626,0.68602,0.6862,82600001.0
2005-11-18 04:06:00,0.68625,0.68625,0.68615,0.6862,145500001.0
2005-11-18 04:07:00,0.68623,0.68625,0.6862,0.68625,98899998.0
2005-11-18 04:08:00,0.68643,0.68643,0.68627,0.68627,85900000.0
2005-11-18 04:09:00,0.68627,0.68628,0.68627,0.68628,21500000.0
2005-11-18 04:10:00,0.68617,0.6863,0.68615,0.6862,109800000.0
2005-11-18 04:11:00,0.68597,0.68603,0.68593,0.68603,61900001.0
2005-11-18 04:12:00,0.68605,0.68605,0.68595,0.68603,68400000.0
2005-11-18 04:13:00,0.68609,0.68612,0.68607,0.68607,61300000.0
2005-11-18 04:14:00,0.68616,0.68628,0.68611,0.68611,107399998.0
2005-11-18 04:15:00,0.6862,0.6863,0.6862,0.68625,126799997.0
2005-11-18 04:16:00,0.68617,0.68628,0.68617,0.68628,91900000.0
2005-11-18 04:17:00,0.68635,0.68635,0.68625,0.6863,178800002.0
2005-11-18 04:18:00,0.68635,0.68635,0.6863,0.68635,48999999.0
2005-11-18 04:19:00,0.68625,0.68625,0.68625,0.68625,23900000.0
2005-11-18 04:20:00,0.68625,0.6863,0.68625,0.6863,56000001.0
2005-11-18 04:21:00,0.68635,0.68635,0.68625,0.68625,175000001.0
2005-11-18 04:22:00,0.68625,0.6864,0.68625,0.68625,89000002.0
2005-11-18 04:23:00,0.6863,0.6863,0.68625,0.6863,83300002.0
2005-11-18 04:24:00,0.68633,0.68647,0.68633,0.68643,71400000.0
2005-11-18 04:25:00,0.68664,0.68664,0.68661,0.68661,9800000.0
2005-11-18 04:26:00,0.68658,0.68659,0.68653,0.68653,66000000.0
2005-11-18 04:27:00,0.68661,0.68661,0.68636,0.68648,97499998.0
2005-11-18 04:28:00,0.6866,0.6866,0.68645,0.68655,110300001.0
2005-11-18 04:29:00,0.68647,0.68661,0.68647,0.68655,76700001.0
2005-11-18 04:30:00,0.68654,0.6867,0.68654,0.68668,122400000.0
2005-11-18 04:31:00,0.68665,0.6868,0.68665,0.6867,94199999.0
2005-11-18 04:32:00,0.68665,0.6868,0.68665,0.68673,81500001.0
2005-11-18 04:33:00,0.6867,0.68675,0.68667,0.6867,90900001.0
2005-11-18 04:34:00,0.68652,0.68653,0.68652,0.68653,15100000.0
2005-11-18 04:35:00,0.6866,0.6866,0.68636,0.68653,106800000.0
2005-11-18 04:36:00,0.6865,0.68655,0.68645,0.68653,85800000.0
2005-11-18 04:37:00,0.6865,0.6865,0.68645,0.68645,23200000.0
2005-11-18 04:38:00,0.68655,0.68655,0.68642,0.68655,60300000.0
2005-11-18 04:39:00,0.68655,0.6866,0.6865,0.68655,99099999.0
2005-11-18 04:40:00,0.68655,0.68655,0.6865,0.6865,116900000.0
2005-11-18 04:41:00,0.68655,0.68655,0.68645,0.6865,58300000.0
2005-11-18 04:42:00,0.68655,0.68655,0.68645,0.68653,135700003.0
2005-11-18 04:43:00,0.68648,0.68653,0.68643,0.68653,42900000.0
2005-11-18 04:44:00,0.6864,0.68647,0.68635,0.68635,58100000.0
2005-11-18 04:45:00,0.68646,0.68671,0.68646,0.6866,49700000.0
2005-11-18 04:46:00,0.68655,0.68655,0.68645,0.68645,126000000.0
2005-11-18 04:47:00,0.6865,0.68657,0.6865,0.6865,64500000.0
2005-11-18 04:48:00,0.6865,0.68655,0.68645,0.68655,102100000.0
2005-11-18 04:49:00,0.68657,0.68669,0.68653,0.68659,97600000.0
2005-11-18 04:50:00,0.68664,0.68664,0.68654,0.68657,120899997.0
2005-11-18 04:51:00,0.68655,0.68655,0.68645,0.68645,82000000.0
2005-11-18 04:52:00,0.6865,0.68656,0.68632,0.68656,61200000.0
2005-11-18 04:53:00,0.68635,0.68635,0.68616,0.6862,89300001.0
2005-11-18 04:54:00,0.68622,0.68624,0.6862,0.6862,58200000.0
2005-11-18 04:55:00,0.68617,0.68627,0.68616,0.68627,65300000.0
2005-11-18 04:56:00,0.68616,0.68616,0.68591,0.68611,88599998.0
2005-11-18 04:57:00,0.68618,0.68621,0.68595,0.68612,79200000.0
2005-11-18 04:58:00,0.68605,0.68615,0.68605,0.68605,97299999.0
2005-11-18 04:59:00,0.68613,0.68613,0.68595,0.68605,136799999.0
2005-11-18 05:00:00,0.68608,0.68617,0.68608,0.68617,47400000.0
2005-11-18 05:01:00,0.6862,0.68634,0.68605,0.68618,95199999.0
2005-11-18 05:02:00,0.68621,0.68621,0.68616,0.68616,17600000.0
2005-11-18 05:03:00,0.68625,0.68625,0.68612,0.68617,83500001.0
2005-11-18 05:04:00,0.68624,0.68624,0.686,0.68603,140800004.0
2005-11-18 05:05:00,0.68602,0.68607,0.68592,0.68592,89600000.0
2005-11-18 05:06:00,0.68604,0.68608,0.68598,0.68602,114900001.0
2005-11-18 05:07:00,0.686,0.68609,0.68597,0.68609,68699999.0
2005-11-18 05:08:00,0.68615,0.6862,0.68605,0.6861,115600000.0
2005-11-18 05:09:00,0.68615,0.68615,0.68605,0.68615,81599998.0
2005-11-18 05:10:00,0.68606,0.68606,0.68604,0.68604,36500000.0
2005-11-18 05:11:00,0.686,0.68613,0.68596,0.68613,114000002.0
2005-11-18 05:12:00,0.6861,0.6862,0.6861,0.6861,29400000.0
2005-11-18 05:13:00,0.6861,0.68615,0.68598,0.6861,86300000.0
2005-11-18 05:14:00,0.6861,0.68615,0.68605,0.68615,58200000.0
2005-11-18 05:15:00,0.6861,0.6861,0.68605,0.68605,46900000.0
2005-11-18 05:16:00,0.68604,0.68613,0.68604,0.68609,62500000.0
2005-11-18 05:17:00,0.68615,0.68615,0.68605,0.68615,68300000.0
2005-11-18 05:18:00,0.68615,0.68615,0.68595,0.68605,74100000.0
2005-11-18 05:19:00,0.6861,0.6862,0.68605,0.6862,65800000.0
2005-11-18 05:20:00,0.6861,0.68615,0.68605,0.68605,38800001.0
2005-11-18 05:21:00,0.68615,0.68615,0.68598,0.68615,69400001.0
2005-11-18 05:22:00,0.68611,0.68613,0.68606,0.68613,66600001.0
2005-11-18 05:23:00,0.68604,0.68607,0.68601,0.68601,37900000.0
2005-11-18 05:24:00,0.68618,0.68623,0.68612,0.6862,117499999.0
2005-11-18 05:25:00,0.6861,0.68629,0.6861,0.68617,140599998.0
2005-11-18 05:26:00,0.6861,0.6862,0.68609,0.6862,89300000.0
2005-11-18 05:27:00,0.68621,0.68621,0.68602,0.68612,51500000.0
2005-11-18 05:28:00,0.68615,0.68615,0.68605,0.68615,54500001.0
2005-11-18 05:29:00,0.6861,0.68625,0.68605,0.68625,44500000.0
2005-11-18 05:30:00,0.68615,0.68615,0.6861,0.6861,76500000.0
2005-11-18 05:31:00,0.68613,0.68623,0.68607,0.68623,63699999.0
2005-11-18 05:32:00,0.68614,0.68616,0.68599,0.68607,70299999.0
2005-11-18 05:33:00,0.68616,0.68616,0.68606,0.68612,61700000.0
2005-11-18 05:34:00,0.68623,0.68632,0.6861,0.68618,176999999.0
2005-11-18 05:35:00,0.68612,0.68612,0.68597,0.68597,146300000.0
2005-11-18 05:36:00,0.68607,0.68607,0.68575,0.686,64000000.0
2005-11-18 05:37:00,0.68605,0.68605,0.686,0.686,70800000.0
2005-11-18 05:38:00,0.686,0.68605,0.68595,0.68605,84500000.0
2005-11-18 05:39:00,0.68598,0.68607,0.68598,0.68607,30300000.0
2005-11-18 05:40:00,0.68612,0.68613,0.68598,0.686,56300000.0
2005-11-18 05:41:00,0.68592,0.68592,0.68576,0.68585,73400000.0
2005-11-18 05:42:00,0.68595,0.686,0.68585,0.68595,108200001.0
2005-11-18 05:43:00,0.68587,0.68594,0.6858,0.68594,98799999.0
2005-11-18 05:44:00,0.68593,0.68595,0.6859,0.6859,67700000.0
2005-11-18 05:45:00,0.68587,0.68587,0.68568,0.68582,65500000.0
2005-11-18 05:46:00,0.68578,0.6859,0.68577,0.68587,114899999.0
2005-11-18 05:47:00,0.68592,0.68592,0.68575,0.68575,75700001.0
2005-11-18 05:48:00,0.68598,0.686,0.68593,0.686,61400000.0
2005-11-18 05:49:00,0.68605,0.68605,0.68595,0.68605,59899998.0
2005-11-18 05:50:00,0.686,0.6861,0.68593,0.68593,140199998.0
2005-11-18 05:51:00,0.68605,0.68605,0.68595,0.68595,65999999.0
2005-11-18 05:52:00,0.68605,0.68605,0.68595,0.686,74600000.0
2005-11-18 05:53:00,0.686,0.6861,0.686,0.686,21600000.0
2005-11-18 05:54:00,0.686,0.68615,0.686,0.686,21600000.0
2005-11-18 05:55:00,0.68595,0.68597,0.68584,0.68597,66100000.0
2005-11-18 05:56:00,0.68598,0.68607,0.68591,0.68607,95799999.0
2005-11-18 05:57:00,0.6861,0.68625,0.68604,0.68611,72000001.0
2005-11-18 05:58:00,0.68605,0.68605,0.68595,0.68595,32600001.0
2005-11-18 05:59:00,0.68598,0.68598,0.68587,0.68595,25900000.0
2005-11-18 06:00:00,0.68585,0.6859,0.68585,0.6859,47200000.0
2005-11-18 06:01:00,0.68594,0.68597,0.68576,0.68597,51800000.0
2005-11-18 06:02:00,0.686,0.68605,0.6859,0.686,76900001.0
2005-11-18 06:03:00,0.68604,0.68613,0.68604,0.6861,95599999.0
2005-11-18 06:04:00,0.68615,0.68615,0.68607,0.68607,67300000.0
2005-11-18 06:05:00,0.68613,0.68613,0.68602,0.68602,100200000.0
2005-11-18 06:06:00,0.68599,0.68599,0.68591,0.68592,37000000.0
2005-11-18 06:07:00,0.68592,0.68592,0.68578,0.68578,100300000.0
2005-11-18 06:08:00,0.68582,0.68594,0.68582,0.68594,88899999.0
2005-11-18 06:09:00,0.6859,0.68595,0.6858,0.68595,103100001.0
2005-11-18 06:10:00,0.68596,0.68613,0.68592,0.68602,93500000.0
2005-11-18 06:11:00,0.68597,0.68605,0.68597,0.68605,27100000.0
2005-11-18 06:12:00,0.68605,0.68605,0.68595,0.68595,42599998.0
2005-11-18 06:13:00,0.686,0.68605,0.686,0.686,49400001.0
2005-11-18 06:14:00,0.686,0.68605,0.686,0.686,44699999.0
2005-11-18 06:15:00,0.686,0.68605,0.68595,0.68605,47099999.0
2005-11-18 06:16:00,0.686,0.686,0.6858,0.68597,68099998.0
2005-11-18 06:17:00,0.68605,0.68607,0.68595,0.686,140999997.0
2005-11-18 06:18:00,0.6859,0.68605,0.6859,0.68595,108200000.0
2005-11-18 06:19:00,0.686,0.68607,0.686,0.68607,25600000.0
2005-11-18 06:20:00,0.686,0.68605,0.686,0.68605,81400000.0
2005-11-18 06:21:00,0.6861,0.6861,0.68605,0.6861,27800000.0
2005-11-18 06:22:00,0.68605,0.68605,0.68603,0.68603,42900000.0
2005-11-18 06:23:00,0.68605,0.68605,0.6858,0.686,38900000.0
2005-11-18 06:24:00,0.68601,0.68612,0.6859,0.68612,87700000.0
2005-11-18 06:25:00,0.6862,0.68627,0.68617,0.68617,83699999.0
2005-11-18 06:26:00,0.68617,0.68625,0.68617,0.6862,39200000.0
2005-11-18 06:27:00,0.68616,0.68621,0.68606,0.68606,122200000.0
2005-11-18 06:28:00,0.68602,0.6861,0.68598,0.6861,76400000.0
2005-11-18 06:29:00,0.68611,0.68622,0.68611,0.68622,37400000.0
2005-11-18 06:30:00,0.68622,0.68633,0.68622,0.68623,45200000.0
2005-11-18 06:31:00,0.6863,0.68635,0.68625,0.6863,130299999.0
2005-11-18 06:32:00,0.68635,0.6864,0.68624,0.6864,80100000.0
2005-11-18 06:33:00,0.68628,0.68656,0.68628,0.68646,82600000.0
2005-11-18 06:34:00,0.68626,0.68626,0.6862,0.6862,91200001.0
2005-11-18 06:35:00,0.68626,0.68628,0.68616,0.6862,114699998.0
2005-11-18 06:36:00,0.686,0.68615,0.686,0.68615,90800001.0
2005-11-18 06:37:00,0.6861,0.68622,0.6861,0.68622,85000000.0
2005-11-18 06:38:00,0.6862,0.68625,0.68615,0.6862,93700001.0
2005-11-18 06:39:00,0.68627,0.68627,0.68617,0.68617,36600000.0
2005-11-18 06:40:00,0.6861,0.68621,0.6861,0.68618,57799999.0
2005-11-18 06:41:00,0.68618,0.68618,0.68612,0.68612,50200001.0
2005-11-18 06:42:00,0.68595,0.68615,0.68595,0.68615,78100000.0
2005-11-18 06:43:00,0.6861,0.68615,0.68607,0.68615,102700000.0
2005-11-18 06:44:00,0.6861,0.68615,0.68605,0.68615,117000000.0
2005-11-18 06:45:00,0.6861,0.68615,0.6861,0.68615,51800001.0
2005-11-18 06:46:00,0.68617,0.68623,0.68608,0.68623,89100000.0
2005-11-18 06:47:00,0.68622,0.68634,0.68612,0.68612,86200000.0
2005-11-18 06:48:00,0.6861,0.68625,0.68607,0.68625,54800000.0
2005-11-18 06:49:00,0.68621,0.68627,0.68621,0.68627,43900000.0
2005-11-18 06:50:00,0.68635,0.68635,0.6863,0.68633,42000001.0
2005-11-18 06:51:00,0.6864,0.6864,0.6863,0.6863,67500000.0
2005-11-18 06:52:00,0.68631,0.68642,0.68627,0.68642,204399998.0
2005-11-18 06:53:00,0.6864,0.6865,0.68625,0.6864,50500000.0
2005-11-18 06:54:00,0.6864,0.68643,0.6864,0.6864,34900000.0
2005-11-18 06:55:00,0.6864,0.6865,0.6864,0.6864,87299999.0
2005-11-18 06:56:00,0.68648,0.68652,0.68639,0.68643,95499999.0
2005-11-18 06:57:00,0.68651,0.68659,0.68633,0.68654,113900002.0
2005-11-18 06:58:00,0.68635,0.6865,0.68635,0.68645,83400000.0
2005-11-18 06:59:00,0.6863,0.68645,0.6863,0.68645,50400000.0
2005-11-18 07:00:00,0.68639,0.68648,0.68639,0.68648,50300001.0
2005-11-18 07:01:00,0.68655,0.68655,0.68655,0.68655,45900000.0
2005-11-18 07:02:00,0.68656,0.68663,0.68649,0.68658,120000000.0
2005-11-18 07:03:00,0.68661,0.68661,0.68643,0.68643,32400000.0
2005-11-18 07:04:00,0.68645,0.68658,0.68645,0.68646,64900001.0
2005-11-18 07:05:00,0.68641,0.68649,0.6864,0.68647,54799999.0
2005-11-18 07:06:00,0.68647,0.68652,0.68639,0.68642,78200001.0
2005-11-18 07:07:00,0.6865,0.68653,0.68644,0.68649,83199998.0
2005-11-18 07:08:00,0.68655,0.68655,0.6863,0.6865,62200000.0
2005-11-18 07:09:00,0.68645,0.6866,0.68645,0.68655,95000000.0
2005-11-18 07:10:00,0.68655,0.68655,0.6865,0.6865,59299999.0
2005-11-18 07:11:00,0.68625,0.68653,0.68625,0.68653,55800000.0
2005-11-18 07:12:00,0.68654,0.68665,0.68652,0.68657,43000000.0
2005-11-18 07:13:00,0.68663,0.68663,0.68657,0.68659,64600000.0
2005-11-18 07:14:00,0.6866,0.6867,0.68655,0.6867,81999998.0
2005-11-18 07:15:00,0.68665,0.6867,0.68655,0.6866,47900000.0
2005-11-18 07:16:00,0.68667,0.68677,0.68667,0.6867,34600000.0
2005-11-18 07:17:00,0.6867,0.6867,0.6867,0.6867,19200000.0
2005-11-18 07:18:00,0.6867,0.68675,0.68665,0.68675,103700000.0
2005-11-18 07:19:00,0.68672,0.68672,0.68657,0.68667,60599999.0
2005-11-18 07:20:00,0.68675,0.68685,0.68675,0.68685,33400000.0
2005-11-18 07:21:00,0.68668,0.68681,0.68668,0.68674,65000001.0
2005-11-18 07:22:00,0.6867,0.68675,0.6867,0.68675,17100000.0
2005-11-18 07:23:00,0.6867,0.68677,0.68665,0.68675,90299999.0
2005-11-18 07:24:00,0.6867,0.6867,0.68655,0.68655,35000000.0
2005-11-18 07:25:00,0.6867,0.68675,0.68667,0.68675,126699997.0
2005-11-18 07:26:00,0.68674,0.68681,0.68674,0.68674,84400001.0
2005-11-18 07:27:00,0.68675,0.68675,0.6867,0.68675,140600001.0
2005-11-18 07:28:00,0.68677,0.68688,0.68677,0.68688,20800000.0
2005-11-18 07:29:00,0.68695,0.687,0.68683,0.6869,181099999.0
2005-11-18 07:30:00,0.6869,0.68702,0.68686,0.68702,58200000.0
2005-11-18 07:31:00,0.68699,0.68699,0.68683,0.68689,125800003.0
2005-11-18 07:32:00,0.68688,0.68701,0.68685,0.68685,128199999.0
2005-11-18 07:33:00,0.68683,0.68695,0.68675,0.68695,68900000.0
2005-11-18 07:34:00,0.68665,0.687,0.68665,0.68695,85200000.0
2005-11-18 07:35:00,0.68685,0.68695,0.68685,0.68685,39899999.0
2005-11-18 07:36:00,0.6869,0.68695,0.6869,0.68695,98099998.0
2005-11-18 07:37:00,0.6869,0.6869,0.68657,0.68657,85100000.0
2005-11-18 07:38:00,0.68655,0.68655,0.68645,0.68655,66200000.0
2005-11-18 07:39:00,0.6865,0.68655,0.68648,0.68655,86399999.0
2005-11-18 07:40:00,0.68645,0.6866,0.68645,0.68655,125099999.0
2005-11-18 07:41:00,0.68655,0.68663,0.6865,0.68663,44800000.0
2005-11-18 07:42:00,0.6867,0.68675,0.6867,0.68675,34600000.0
2005-11-18 07:43:00,0.68685,0.68685,0.68665,0.68665,87200001.0
2005-11-18 07:44:00,0.6868,0.6868,0.68675,0.6868,61700002.0
2005-11-18 07:45:00,0.6868,0.68685,0.68675,0.68675,134099999.0
2005-11-18 07:46:00,0.68682,0.68686,0.6866,0.6866,111600000.0
2005-11-18 07:47:00,0.68663,0.68663,0.68649,0.68654,38299999.0
2005-11-18 07:48:00,0.68665,0.68679,0.68657,0.68671,62900000.0
2005-11-18 07:49:00,0.6866,0.68665,0.68658,0.68665,117900000.0
2005-11-18 07:50:00,0.6866,0.68665,0.68645,0.68653,96699998.0
2005-11-18 07:51:00,0.68657,0.6869,0.68657,0.68663,129499998.0
2005-11-18 07:52:00,0.68663,0.68663,0.68655,0.68655,36300001.0
2005-11-18 07:53:00,0.68657,0.68665,0.68655,0.68655,34200000.0
2005-11-18 07:54:00,0.6866,0.68677,0.68651,0.68673,97200000.0
2005-11-18 07:55:00,0.68672,0.68672,0.68658,0.68667,96900000.0
2005-11-18 07:56:00,0.68671,0.68673,0.68663,0.68673,110199999.0
2005-11-18 07:57:00,0.68675,0.68675,0.68665,0.68675,71599999.0
2005-11-18 07:58:00,0.68673,0.68681,0.68664,0.68664,56999999.0
2005-11-18 07:59:00,0.68673,0.68674,0.68667,0.68674,46499999.0
2005-11-18 08:00:00,0.6866,0.68687,0.6866,0.68669,120500000.0
2005-11-18 08:01:00,0.68668,0.68673,0.6866,0.6867,170199998.0
2005-11-18 08:02:00,0.68677,0.68696,0.68677,0.68681,40100000.0
2005-11-18 08:03:00,0.68678,0.68678,0.68669,0.68669,85299998.0
2005-11-18 08:04:00,0.68668,0.68668,0.68665,0.68668,58300000.0
2005-11-18 08:05:00,0.68671,0.68673,0.68654,0.68654,80299999.0
2005-11-18 08:06:00,0.68665,0.68678,0.68665,0.68669,131999998.0
2005-11-18 08:07:00,0.68653,0.68671,0.68653,0.68671,98700002.0
2005-11-18 08:08:00,0.68672,0.68672,0.68659,0.68668,196099999.0
2005-11-18 08:09:00,0.68658,0.68658,0.68633,0.68633,60900000.0
2005-11-18 08:10:00,0.68635,0.6864,0.6863,0.6863,31800000.0
2005-11-18 08:11:00,0.68635,0.68645,0.68625,0.68633,62300000.0
2005-11-18 08:12:00,0.6862,0.6865,0.6862,0.6865,22200000.0
2005-11-18 08:13:00,0.6865,0.6866,0.6865,0.6866,58800000.0
2005-11-18 08:14:00,0.68635,0.68635,0.6862,0.6862,13900000.0
2005-11-18 08:15:00,0.68607,0.68627,0.68607,0.68627,27000000.0
2005-11-18 08:16:00,0.6863,0.68635,0.68625,0.68635,52500000.0
2005-11-18 08:17:00,0.68642,0.68648,0.68642,0.68648,46100001.0
2005-11-18 08:18:00,0.68645,0.68646,0.6863,0.6863,79500000.0
2005-11-18 08:19:00,0.68635,0.68635,0.68625,0.68627,99200001.0
2005-11-18 08:20:00,0.68635,0.6864,0.68625,0.6863,129900001.0
2005-11-18 08:21:00,0.6862,0.68635,0.6862,0.6863,48700001.0
2005-11-18 08:22:00,0.68635,0.68635,0.68623,0.68623,35000000.0
2005-11-18 08:23:00,0.6863,0.6863,0.68625,0.68625,35300000.0
2005-11-18 08:24:00,0.68637,0.68637,0.6863,0.68635,53000000.0
2005-11-18 08:25:00,0.6863,0.6863,0.6862,0.6862,31900000.0
2005-11-18 08:26:00,0.68635,0.68635,0.6863,0.6863,42300000.0
2005-11-18 08:27:00,0.68627,0.68627,0.68627,0.68627,17500000.0
2005-11-18 08:28:00,0.68627,0.68627,0.68613,0.68614,52500000.0
2005-11-18 08:29:00,0.68618,0.68618,0.68615,0.68615,55799999.0
2005-11-18 08:30:00,0.68625,0.68625,0.68615,0.68615,113800001.0
2005-11-18 08:31:00,0.6862,0.68625,0.68615,0.6862,58899999.0
2005-11-18 08:32:00,0.68618,0.68618,0.68607,0.68607,40700000.0
2005-11-18 08:33:00,0.68587,0.68592,0.68565,0.68592,122200000.0
2005-11-18 08:34:00,0.68613,0.68614,0.68608,0.68614,60600001.0
2005-11-18 08:35:00,0.68607,0.68612,0.68607,0.68612,25200000.0
2005-11-18 08:36:00,0.6861,0.68621,0.68598,0.68598,66200000.0
2005-11-18 08:37:00,0.68613,0.68613,0.68612,0.68612,7500000.0
2005-11-18 08:38:00,0.6861,0.6861,0.68605,0.68605,25900000.0
2005-11-18 08:39:00,0.6861,0.68617,0.6861,0.6861,85999999.0
2005-11-18 08:40:00,0.68615,0.68615,0.6861,0.6861,32700000.0
2005-11-18 08:41:00,0.68613,0.68622,0.68608,0.68608,38300000.0
2005-11-18 08:42:00,0.68625,0.68625,0.68625,0.68625,16799999.0
2005-11-18 08:43:00,0.68611,0.68611,0.68585,0.68585,108099999.0
2005-11-18 08:44:00,0.68595,0.68612,0.68595,0.68612,77399998.0
2005-11-18 08:45:00,0.6862,0.6862,0.68612,0.68612,32099999.0
2005-11-18 08:46:00,0.68623,0.68624,0.68613,0.6862,62999999.0
2005-11-18 08:47:00,0.6862,0.68628,0.6862,0.68628,63099999.0
2005-11-18 08:48:00,0.6862,0.6863,0.6862,0.68625,109900001.0
2005-11-18 08:49:00,0.68618,0.68618,0.68609,0.68609,19900000.0
2005-11-18 08:50:00,0.68609,0.68617,0.68608,0.68617,63399999.0
2005-11-18 08:51:00,0.68615,0.68615,0.68605,0.68605,82700000.0
2005-11-18 08:52:00,0.68612,0.68615,0.68605,0.68615,37500000.0
2005-11-18 08:53:00,0.68615,0.68615,0.68605,0.68605,84599999.0
2005-11-18 08:54:00,0.6861,0.68615,0.6861,0.6861,79100000.0
2005-11-18 08:55:00,0.68613,0.68615,0.68605,0.68615,118599998.0
2005-11-18 08:56:00,0.6861,0.68615,0.68585,0.6859,71000000.0
2005-11-18 08:57:00,0.68615,0.68615,0.6861,0.68612,27900000.0
2005-11-18 08:58:00,0.68612,0.68612,0.68593,0.68593,67800000.0
2005-11-18 08:59:00,0.68597,0.68603,0.68588,0.68603,55900001.0
2005-11-18 09:00:00,0.686,0.68615,0.686,0.68615,41999999.0
2005-11-18 09:01:00,0.68598,0.68605,0.68598,0.68605,70700001.0
2005-11-18 09:02:00,0.68605,0.68605,0.686,0.686,31000000.0
2005-11-18 09:03:00,0.68602,0.68624,0.68602,0.6862,81799999.0
2005-11-18 09:04:00,0.68622,0.68622,0.68604,0.68608,130999999.0
2005-11-18 09:05:00,0.686,0.68605,0.686,0.68605,59399999.0
2005-11-18 09:06:00,0.68595,0.68605,0.68595,0.68605,31400000.0
2005-11-18 09:07:00,0.686,0.68605,0.68595,0.68595,103200003.0
2005-11-18 09:08:00,0.68607,0.68612,0.68599,0.6861,98300001.0
2005-11-18 09:09:00,0.68612,0.68615,0.68605,0.6861,116200000.0
2005-11-18 09:10:00,0.6861,0.6861,0.68594,0.68603,100199999.0
2005-11-18 09:11:00,0.68615,0.68615,0.6861,0.68613,54800001.0
2005-11-18 09:12:00,0.68608,0.68618,0.68601,0.68618,102299999.0
2005-11-18 09:13:00,0.68627,0.68628,0.68613,0.68613,88099999.0
2005-11-18 09:14:00,0.68625,0.68628,0.68622,0.68628,57000000.0
2005-11-18 09:15:00,0.68631,0.68641,0.68622,0.68622,119599999.0
2005-11-18 09:16:00,0.68621,0.68621,0.68604,0.68613,80599999.0
2005-11-18 09:17:00,0.68611,0.68618,0.686,0.686,129600003.0
2005-11-18 09:18:00,0.68616,0.68633,0.68616,0.6863,81800000.0
2005-11-18 09:19:00,0.6863,0.68635,0.6863,0.68635,31000001.0
2005-11-18 09:20:00,0.6863,0.68635,0.68625,0.68635,68000000.0
2005-11-18 09:21:00,0.68625,0.68625,0.68599,0.68599,58300001.0
2005-11-18 09:22:00,0.68612,0.68628,0.68612,0.68628,18700000.0
2005-11-18 09:23:00,0.68616,0.6862,0.68602,0.68609,126899999.0
2005-11-18 09:24:00,0.686,0.686,0.68598,0.68598,40999998.0
2005-11-18 09:25:00,0.68605,0.68605,0.6859,0.686,76499999.0
2005-11-18 09:26:00,0.68602,0.68602,0.68595,0.68597,98099999.0
2005-11-18 09:27:00,0.68602,0.6861,0.68595,0.68595,40000000.0
2005-11-18 09:28:00,0.686,0.68605,0.68595,0.68595,51899999.0
2005-11-18 09:29:00,0.686,0.686,0.6859,0.686,42200001.0
2005-11-18 09:30:00,0.686,0.68605,0.686,0.68605,31000000.0
2005-11-18 09:31:00,0.686,0.68608,0.686,0.68608,33500000.0
2005-11-18 09:32:00,0.68602,0.68602,0.68595,0.68595,75500000.0
2005-11-18 09:33:00,0.686,0.6861,0.68595,0.68605,84300000.0
2005-11-18 09:34:00,0.68607,0.68619,0.68605,0.68617,54799999.0
2005-11-18 09:35:00,0.68617,0.68636,0.68611,0.68636,136500000.0
2005-11-18 09:36:00,0.68626,0.68639,0.68625,0.68628,91800000.0
2005-11-18 09:37:00,0.68632,0.68632,0.68617,0.68621,50400000.0
2005-11-18 09:38:00,0.68629,0.68629,0.68613,0.68613,163900000.0
2005-11-18 09:39:00,0.68625,0.68625,0.6862,0.6862,41300000.0
2005-11-18 09:40:00,0.6862,0.68625,0.6862,0.6862,90899998.0
2005-11-18 09:41:00,0.68615,0.68626,0.6861,0.68622,99500000.0
2005-11-18 09:42:00,0.68622,0.68641,0.68619,0.68619,72999999.0
2005-11-18 09:43:00,0.68613,0.68624,0.68612,0.68612,107200000.0
2005-11-18 09:44:00,0.68609,0.68609,0.68601,0.68601,74299999.0
2005-11-18 09:45:00,0.6859,0.68613,0.6859,0.68613,49100000.0
2005-11-18 09:46:00,0.68606,0.68606,0.68603,0.68606,75800001.0
2005-11-18 09:47:00,0.68584,0.68592,0.68573,0.68592,56600000.0
2005-11-18 09:48:00,0.68585,0.68595,0.68585,0.6859,73100000.0
2005-11-18 09:49:00,0.68586,0.68591,0.68575,0.68575,51100000.0
2005-11-18 09:50:00,0.6857,0.68572,0.68565,0.6857,52800000.0
2005-11-18 09:51:00,0.68567,0.68567,0.68538,0.68538,95800001.0
2005-11-18 09:52:00,0.68532,0.68538,0.6853,0.6853,55700000.0
2005-11-18 09:53:00,0.68519,0.68522,0.6851,0.6851,45400000.0
2005-11-18 09:54:00,0.68505,0.68524,0.68495,0.68524,43300000.0
2005-11-18 09:55:00,0.68523,0.68548,0.68523,0.68541,62700000.0
2005-11-18 09:56:00,0.68547,0.68551,0.68536,0.6855,116099999.0
2005-11-18 09:57:00,0.68547,0.68583,0.68547,0.68583,68500000.0
2005-11-18 09:58:00,0.68578,0.68578,0.68562,0.68562,18300000.0
2005-11-18 09:59:00,0.68559,0.68559,0.68555,0.68558,51399999.0
2005-11-18 10:00:00,0.68547,0.68547,0.68535,0.68544,39500000.0
2005-11-18 10:01:00,0.68547,0.68551,0.6852,0.6852,60900000.0
2005-11-18 10:02:00,0.68521,0.6854,0.68521,0.68535,80500000.0
2005-11-18 10:03:00,0.68527,0.68527,0.68492,0.68492,131000001.0
2005-11-18 10:04:00,0.6849,0.68496,0.6849,0.68492,28000000.0
2005-11-18 10:05:00,0.68484,0.68496,0.68459,0.68459,34200000.0
2005-11-18 10:06:00,0.68487,0.68511,0.68487,0.68511,98499999.0
2005-11-18 10:07:00,0.68509,0.68509,0.68504,0.68505,39400000.0
2005-11-18 10:08:00,0.68498,0.68501,0.68488,0.68496,98000000.0
2005-11-18 10:09:00,0.68473,0.685,0.68473,0.685,103199999.0
2005-11-18 10:10:00,0.68501,0.6853,0.6849,0.6853,141000000.0
2005-11-18 10:11:00,0.68532,0.68532,0.68523,0.68523,19100000.0
2005-11-18 10:12:00,0.68515,0.68525,0.68515,0.68525,34300000.0
2005-11-18 10:13:00,0.6852,0.6853,0.6852,0.68525,88400000.0
2005-11-18 10:14:00,0.68521,0.68521,0.68516,0.68516,27100000.0
2005-11-18 10:15:00,0.68511,0.68511,0.68494,0.68504,81900000.0
2005-11-18 10:16:00,0.6852,0.68526,0.68511,0.68511,121900000.0
2005-11-18 10:17:00,0.6851,0.68516,0.68498,0.68516,75300001.0
2005-11-18 10:18:00,0.68518,0.68518,0.68501,0.68509,90600000.0
2005-11-18 10:19:00,0.68505,0.68515,0.68505,0.68512,79699999.0
2005-11-18 10:20:00,0.68507,0.68507,0.68498,0.68498,28800000.0
2005-11-18 10:21:00,0.68495,0.68495,0.6849,0.6849,78299999.0
2005-11-18 10:22:00,0.6849,0.68495,0.68483,0.68495,64500000.0
2005-11-18 10:23:00,0.68485,0.68485,0.68451,0.68458,89900000.0
2005-11-18 10:24:00,0.68458,0.68487,0.68458,0.68485,80299999.0
2005-11-18 10:25:00,0.68478,0.6848,0.68471,0.6848,67000001.0
2005-11-18 10:26:00,0.68467,0.68467,0.68428,0.68428,94700000.0
2005-11-18 10:27:00,0.68428,0.6845,0.68426,0.6845,94900000.0
2005-11-18 10:28:00,0.6845,0.6845,0.68435,0.68435,69100002.0
2005-11-18 10:29:00,0.68437,0.68457,0.68437,0.68451,166700000.0
2005-11-18 10:30:00,0.68472,0.6849,0.68468,0.68468,90200002.0
2005-11-18 10:31:00,0.68466,0.68492,0.68462,0.68489,80800000.0
2005-11-18 10:32:00,0.68489,0.68525,0.68489,0.68521,77999999.0
2005-11-18 10:33:00,0.68532,0.68532,0.68522,0.68522,45500000.0
2005-11-18 10:34:00,0.68515,0.68515,0.68507,0.68515,84200000.0
2005-11-18 10:35:00,0.68509,0.68509,0.68503,0.68503,20700000.0
2005-11-18 10:36:00,0.68506,0.68506,0.68495,0.68498,60800000.0
2005-11-18 10:37:00,0.68495,0.6851,0.68495,0.68505,93300002.0
2005-11-18 10:38:00,0.68485,0.68485,0.68445,0.68445,74100000.0
2005-11-18 10:39:00,0.68437,0.68462,0.68437,0.68456,76699999.0
2005-11-18 10:40:00,0.68469,0.68488,0.68454,0.68488,111200002.0
2005-11-18 10:41:00,0.68476,0.68476,0.68441,0.68441,84200002.0
2005-11-18 10:42:00,0.68448,0.68448,0.68434,0.68442,87300002.0
2005-11-18 10:43:00,0.68431,0.68443,0.68431,0.68439,77299999.0
2005-11-18 10:44:00,0.68442,0.68442,0.68431,0.6844,55300000.0
2005-11-18 10:45:00,0.68444,0.68473,0.68438,0.68461,114500001.0
2005-11-18 10:46:00,0.68464,0.68492,0.68464,0.68492,36300000.0
2005-11-18 10:47:00,0.6848,0.68498,0.6848,0.68498,154299999.0
2005-11-18 10:48:00,0.68495,0.68495,0.6849,0.68495,103800000.0
2005-11-18 10:49:00,0.68493,0.68499,0.68485,0.68497,64300001.0
2005-11-18 10:50:00,0.68508,0.68509,0.68501,0.68509,62000000.0
2005-11-18 10:51:00,0.68481,0.68514,0.68481,0.68514,12800000.0
2005-11-18 10:52:00,0.6851,0.68528,0.6851,0.6852,71900000.0
2005-11-18 10:53:00,0.68514,0.68517,0.68455,0.68469,96300000.0
2005-11-18 10:54:00,0.68467,0.68479,0.68453,0.68471,113900001.0
2005-11-18 10:55:00,0.68478,0.68482,0.68478,0.68478,52100000.0
2005-11-18 10:56:00,0.6847,0.68472,0.68453,0.68472,105000000.0
2005-11-18 10:57:00,0.68486,0.68492,0.68471,0.68479,98300000.0
2005-11-18 10:58:00,0.68477,0.68488,0.68453,0.68453,168299996.0
2005-11-18 10:59:00,0.68445,0.6849,0.68445,0.68462,108400001.0
2005-11-18 11:00:00,0.68455,0.68464,0.68429,0.68447,84800000.0
2005-11-18 11:01:00,0.6844,0.68468,0.68421,0.68468,158399998.0
2005-11-18 11:02:00,0.68475,0.68488,0.68462,0.68479,150499998.0
2005-11-18 11:03:00,0.68484,0.6852,0.68484,0.6852,117899998.0
2005-11-18 11:04:00,0.68516,0.68516,0.68474,0.68474,87799999.0
2005-11-18 11:05:00,0.68492,0.6852,0.6849,0.6852,55900000.0
2005-11-18 11:06:00,0.68522,0.68534,0.68506,0.68506,68400000.0
2005-11-18 11:07:00,0.68516,0.68535,0.68516,0.6852,98299998.0
2005-11-18 11:08:00,0.6851,0.68515,0.6851,0.68513,80100001.0
2005-11-18 11:09:00,0.6851,0.68511,0.68508,0.68508,69800000.0
2005-11-18 11:10:00,0.685,0.6851,0.68485,0.68505,58200000.0
2005-11-18 11:11:00,0.68505,0.68505,0.685,0.68505,129499999.0
2005-11-18 11:12:00,0.68505,0.6851,0.68495,0.68505,54400000.0
2005-11-18 11:13:00,0.68498,0.68503,0.6849,0.68493,139199999.0
2005-11-18 11:14:00,0.6849,0.685,0.6849,0.6849,167400002.0
2005-11-18 11:15:00,0.68497,0.68503,0.68497,0.68499,119499998.0
2005-11-18 11:16:00,0.68507,0.68512,0.68492,0.68508,107599999.0
2005-11-18 11:17:00,0.68508,0.68519,0.68506,0.68515,119800000.0
2005-11-18 11:18:00,0.68516,0.68538,0.68516,0.68538,113200001.0
2005-11-18 11:19:00,0.6853,0.68555,0.6853,0.68545,136900001.0
2005-11-18 11:20:00,0.6854,0.68545,0.6854,0.68545,49700000.0
2005-11-18 11:21:00,0.6854,0.68545,0.68535,0.68535,76700002.0
2005-11-18 11:22:00,0.68531,0.68536,0.68526,0.68536,62400000.0
2005-11-18 11:23:00,0.68541,0.68541,0.68519,0.6852,86500000.0
2005-11-18 11:24:00,0.68515,0.6852,0.6849,0.68512,89899999.0
2005-11-18 11:25:00,0.68503,0.68503,0.68466,0.68472,92400000.0
2005-11-18 11:26:00,0.6848,0.68485,0.68475,0.68475,121099998.0
2005-11-18 11:27:00,0.68478,0.68491,0.68478,0.6849,80499998.0
2005-11-18 11:28:00,0.68492,0.68492,0.68481,0.68488,68100000.0
2005-11-18 11:29:00,0.68489,0.68489,0.68469,0.68475,122600000.0
2005-11-18 11:30:00,0.6848,0.68488,0.6848,0.68488,87999999.0
2005-11-18 11:31:00,0.6849,0.6849,0.6847,0.6847,99599999.0
2005-11-18 11:32:00,0.68482,0.68504,0.68482,0.68491,55500000.0
2005-11-18 11:33:00,0.6849,0.68495,0.68485,0.68495,55700000.0
2005-11-18 11:34:00,0.68495,0.68495,0.68485,0.6849,41000000.0
2005-11-18 11:35:00,0.68498,0.68511,0.68494,0.68511,60600000.0
2005-11-18 11:36:00,0.68512,0.68521,0.68507,0.68517,69600000.0
2005-11-18 11:37:00,0.68514,0.68514,0.68495,0.68495,37499999.0
2005-11-18 11:38:00,0.685,0.68505,0.68493,0.68505,131200001.0
2005-11-18 11:39:00,0.68501,0.68514,0.685,0.6851,82800000.0
2005-11-18 11:40:00,0.68507,0.68518,0.68507,0.6851,65800001.0
2005-11-18 11:41:00,0.68496,0.68505,0.68496,0.68502,86400002.0
2005-11-18 11:42:00,0.68488,0.68488,0.6847,0.68475,40000000.0
2005-11-18 11:43:00,0.68478,0.68483,0.6847,0.68475,104300001.0
2005-11-18 11:44:00,0.6847,0.6852,0.6847,0.68505,132000000.0
2005-11-18 11:45:00,0.68508,0.68532,0.68508,0.68526,110900001.0
2005-11-18 11:46:00,0.6853,0.6853,0.68508,0.68512,75300001.0
2005-11-18 11:47:00,0.6852,0.6852,0.68505,0.68505,93800000.0
2005-11-18 11:48:00,0.68505,0.68515,0.68505,0.68505,100899998.0
2005-11-18 11:49:00,0.68515,0.68515,0.685,0.68515,104999999.0
2005-11-18 11:50:00,0.68513,0.68524,0.68506,0.68516,85000001.0
2005-11-18 11:51:00,0.68522,0.68525,0.6852,0.6852,41300000.0
2005-11-18 11:52:00,0.68525,0.68525,0.68515,0.68525,68900000.0
2005-11-18 11:53:00,0.68527,0.68533,0.68521,0.68533,84300000.0
2005-11-18 11:54:00,0.68532,0.68532,0.68523,0.68532,25100000.0
2005-11-18 11:55:00,0.6853,0.68538,0.6853,0.6853,50800000.0
2005-11-18 11:56:00,0.68529,0.68532,0.68526,0.68528,61300000.0
2005-11-18 11:57:00,0.68521,0.68549,0.68521,0.68547,72799999.0
2005-11-18 11:58:00,0.68551,0.68551,0.68526,0.68526,89300000.0
2005-11-18 11:59:00,0.68517,0.68517,0.68487,0.68487,55099998.0
2005-11-18 12:00:00,0.68482,0.68513,0.68482,0.68513,61200000.0
2005-11-18 12:01:00,0.68519,0.68519,0.68494,0.68518,159900000.0
2005-11-18 12:02:00,0.68517,0.68519,0.68501,0.68512,113700000.0
2005-11-18 12:03:00,0.68518,0.68525,0.68509,0.68509,63000001.0
2005-11-18 12:04:00,0.68502,0.68502,0.6849,0.685,90099999.0
2005-11-18 12:05:00,0.685,0.68502,0.685,0.68502,62000001.0
2005-11-18 12:06:00,0.685,0.68527,0.685,0.68527,77400000.0
2005-11-18 12:07:00,0.68531,0.68539,0.6853,0.6853,150300001.0
2005-11-18 12:08:00,0.68521,0.68542,0.68515,0.68542,85999998.0
2005-11-18 12:09:00,0.68549,0.68563,0.68522,0.6855,129100002.0
2005-11-18 12:10:00,0.68546,0.68553,0.68533,0.68553,73200000.0
2005-11-18 12:11:00,0.68553,0.68557,0.6855,0.68555,73300000.0
2005-11-18 12:12:00,0.68553,0.68582,0.68553,0.68582,57800000.0
2005-11-18 12:13:00,0.6859,0.68595,0.68588,0.68593,66700000.0
2005-11-18 12:14:00,0.68595,0.68595,0.6859,0.6859,101400000.0
2005-11-18 12:15:00,0.68585,0.6859,0.68571,0.68571,79799999.0
2005-11-18 12:16:00,0.6856,0.68565,0.6856,0.68565,74800000.0
2005-11-18 12:17:00,0.6856,0.68565,0.68555,0.6856,116800001.0
2005-11-18 12:18:00,0.6857,0.68574,0.68567,0.68574,55800000.0
2005-11-18 12:19:00,0.68575,0.68575,0.6857,0.6857,101800000.0
2005-11-18 12:20:00,0.68575,0.68575,0.6856,0.68562,80300000.0
2005-11-18 12:21:00,0.68555,0.6857,0.68555,0.6857,119100001.0
2005-11-18 12:22:00,0.68575,0.6858,0.6857,0.68575,54800001.0
2005-11-18 12:23:00,0.68565,0.68583,0.68565,0.68583,88900001.0
2005-11-18 12:24:00,0.68581,0.68582,0.68565,0.68582,79600000.0
2005-11-18 12:25:00,0.68579,0.6858,0.68576,0.68578,66900000.0
2005-11-18 12:26:00,0.68585,0.68588,0.68575,0.6858,62000000.0
2005-11-18 12:27:00,0.68581,0.68592,0.68581,0.68592,35700000.0
2005-11-18 12:28:00,0.68592,0.68612,0.68592,0.68612,43500000.0
2005-11-18 12:29:00,0.68599,0.68599,0.68591,0.68591,16600000.0
2005-11-18 12:30:00,0.68575,0.6858,0.68575,0.68578,63800000.0
2005-11-18 12:31:00,0.68581,0.68581,0.68557,0.68563,93999999.0
2005-11-18 12:32:00,0.68575,0.68594,0.6857,0.68587,82200000.0
2005-11-18 12:33:00,0.68591,0.68591,0.68573,0.68573,82400000.0
2005-11-18 12:34:00,0.68576,0.6858,0.68567,0.68577,174099997.0
2005-11-18 12:35:00,0.68575,0.68575,0.68564,0.68574,77200002.0
2005-11-18 12:36:00,0.68574,0.6859,0.68563,0.68585,114200001.0
2005-11-18 12:37:00,0.68583,0.68593,0.68572,0.68572,88199998.0
2005-11-18 12:38:00,0.68573,0.68582,0.68548,0.68582,111700000.0
2005-11-18 12:39:00,0.68579,0.68579,0.68561,0.68575,108600000.0
2005-11-18 12:40:00,0.68573,0.68595,0.68556,0.68595,111400002.0
2005-11-18 12:41:00,0.68588,0.68612,0.68577,0.68612,79400000.0
2005-11-18 12:42:00,0.68616,0.68624,0.68607,0.68607,69700000.0
2005-11-18 12:43:00,0.68603,0.68603,0.686,0.68602,67599998.0
2005-11-18 12:44:00,0.68587,0.68598,0.68579,0.68592,81600001.0
2005-11-18 12:45:00,0.68595,0.68595,0.68595,0.68595,33999999.0
2005-11-18 12:46:00,0.686,0.68611,0.68595,0.68599,58100000.0
2005-11-18 12:47:00,0.68585,0.686,0.68585,0.68588,72499998.0
2005-11-18 12:48:00,0.68586,0.68592,0.68584,0.68589,79199999.0
2005-11-18 12:49:00,0.68589,0.68591,0.68582,0.68582,64300000.0
2005-11-18 12:50:00,0.68585,0.68592,0.6858,0.68584,85399999.0
2005-11-18 12:51:00,0.686,0.686,0.68585,0.6859,72499998.0
2005-11-18 12:52:00,0.68585,0.686,0.68575,0.6859,106699999.0
2005-11-18 12:53:00,0.68587,0.68599,0.68587,0.68597,83000001.0
2005-11-18 12:54:00,0.68597,0.68598,0.68597,0.68597,43000000.0
2005-11-18 12:55:00,0.68587,0.68605,0.6858,0.68595,148799996.0
2005-11-18 12:56:00,0.686,0.686,0.6859,0.6859,51600000.0
2005-11-18 12:57:00,0.68592,0.686,0.68592,0.68592,81700000.0
2005-11-18 12:58:00,0.68595,0.68595,0.68585,0.6859,116499999.0
2005-11-18 12:59:00,0.68593,0.68593,0.68587,0.68587,23900000.0
2005-11-18 13:00:00,0.68587,0.68595,0.68587,0.6859,24500000.0
2005-11-18 13:01:00,0.68593,0.68598,0.6859,0.68595,116099998.0
2005-11-18 13:02:00,0.68589,0.68595,0.68586,0.68595,151000002.0
2005-11-18 13:03:00,0.6859,0.68595,0.68575,0.68595,56200000.0
2005-11-18 13:04:00,0.68587,0.68587,0.6857,0.6857,63000000.0
2005-11-18 13:05:00,0.6857,0.68589,0.6857,0.68582,75199998.0
2005-11-18 13:06:00,0.6858,0.68585,0.68575,0.68577,97600001.0
2005-11-18 13:07:00,0.6856,0.68587,0.6856,0.68587,80600000.0
2005-11-18 13:08:00,0.68565,0.68585,0.6856,0.6856,80900000.0
2005-11-18 13:09:00,0.68585,0.68585,0.68572,0.68572,139099999.0
2005-11-18 13:10:00,0.6858,0.68585,0.68575,0.68575,59100000.0
2005-11-18 13:11:00,0.68575,0.6859,0.68575,0.68575,125499999.0
2005-11-18 13:12:00,0.68585,0.68585,0.68575,0.68585,80800000.0
2005-11-18 13:13:00,0.6858,0.68585,0.6858,0.68585,105999997.0
2005-11-18 13:14:00,0.68577,0.68583,0.68577,0.6858,49300001.0
2005-11-18 13:15:00,0.68585,0.68585,0.6858,0.68585,87500001.0
2005-11-18 13:16:00,0.68585,0.68585,0.68575,0.68575,12800000.0
2005-11-18 13:17:00,0.68572,0.68579,0.68564,0.68564,44800000.0
2005-11-18 13:18:00,0.68555,0.68572,0.68552,0.68552,95700000.0
2005-11-18 13:19:00,0.68555,0.68565,0.68555,0.6856,32699999.0
2005-11-18 13:20:00,0.68555,0.6857,0.68555,0.68565,68700000.0
2005-11-18 13:21:00,0.6857,0.68586,0.6857,0.68575,72599999.0
2005-11-18 13:22:00,0.68575,0.68585,0.68575,0.6858,81700003.0
2005-11-18 13:23:00,0.68578,0.68578,0.68552,0.68556,132200000.0
2005-11-18 13:24:00,0.68549,0.68559,0.68538,0.6855,116999999.0
2005-11-18 13:25:00,0.68555,0.68555,0.6855,0.6855,43000000.0
2005-11-18 13:26:00,0.6855,0.68555,0.6853,0.68555,156200001.0
2005-11-18 13:27:00,0.68558,0.68558,0.68542,0.68542,54600000.0
2005-11-18 13:28:00,0.68548,0.68552,0.68538,0.68541,48400000.0
2005-11-18 13:29:00,0.68539,0.68542,0.68519,0.6853,114400004.0
2005-11-18 13:30:00,0.68526,0.68542,0.68526,0.68542,90800000.0
2005-11-18 13:31:00,0.6854,0.6855,0.68535,0.6855,80600001.0
2005-11-18 13:32:00,0.68545,0.68545,0.68537,0.68538,174600004.0
2005-11-18 13:33:00,0.68545,0.68545,0.6854,0.6854,68700001.0
2005-11-18 13:34:00,0.68536,0.68548,0.68536,0.68539,57100000.0
2005-11-18 13:35:00,0.68543,0.68544,0.68525,0.68535,102099998.0
2005-11-18 13:36:00,0.68538,0.68538,0.68528,0.68528,80399999.0
2005-11-18 13:37:00,0.68532,0.68532,0.68518,0.68527,125500003.0
2005-11-18 13:38:00,0.6853,0.68533,0.68525,0.68528,74200000.0
2005-11-18 13:39:00,0.68522,0.68522,0.68512,0.68512,71700000.0
2005-11-18 13:40:00,0.6851,0.68515,0.68505,0.68515,96499999.0
2005-11-18 13:41:00,0.68504,0.68524,0.68494,0.68524,107300000.0
2005-11-18 13:42:00,0.68522,0.6853,0.68515,0.68515,34000000.0
2005-11-18 13:43:00,0.68522,0.68525,0.6852,0.68525,60600001.0
2005-11-18 13:44:00,0.6851,0.68528,0.68506,0.68526,90900000.0
2005-11-18 13:45:00,0.6853,0.68535,0.68525,0.68535,112200000.0
2005-11-18 13:46:00,0.6853,0.68535,0.68525,0.6853,81399999.0
2005-11-18 13:47:00,0.6853,0.68535,0.6853,0.68535,91000000.0
2005-11-18 13:48:00,0.6853,0.68545,0.6853,0.68533,50500000.0
2005-11-18 13:49:00,0.68542,0.68542,0.68523,0.68523,84499999.0
2005-11-18 13:50:00,0.6853,0.6854,0.68521,0.68538,85900000.0
2005-11-18 13:51:00,0.68522,0.68534,0.68513,0.68534,123799998.0
2005-11-18 13:52:00,0.68532,0.68532,0.68513,0.68527,53200000.0
2005-11-18 13:53:00,0.68535,0.68535,0.68522,0.6853,96600000.0
2005-11-18 13:54:00,0.6853,0.68535,0.68525,0.68535,47000000.0
2005-11-18 13:55:00,0.6854,0.68548,0.68531,0.68533,49500001.0
2005-11-18 13:56:00,0.68534,0.68545,0.68534,0.6854,44500000.0
2005-11-18 13:57:00,0.68555,0.68556,0.68537,0.68546,80300000.0
2005-11-18 13:58:00,0.68543,0.68552,0.68542,0.68551,78300000.0
2005-11-18 13:59:00,0.68539,0.68548,0.6853,0.6853,63500000.0
2005-11-18 14:00:00,0.68527,0.68537,0.6851,0.68532,53800001.0
2005-11-18 14:01:00,0.68538,0.6854,0.68529,0.68538,130800001.0
2005-11-18 14:02:00,0.68545,0.6855,0.68537,0.68548,76300000.0
2005-11-18 14:03:00,0.68555,0.6856,0.68548,0.6855,96099999.0
2005-11-18 14:04:00,0.68558,0.68563,0.68558,0.68563,105700000.0
2005-11-18 14:05:00,0.68555,0.68564,0.6854,0.6854,83200000.0
2005-11-18 14:06:00,0.68547,0.68557,0.68538,0.68553,70500000.0
2005-11-18 14:07:00,0.68555,0.68558,0.6855,0.68558,62900000.0
2005-11-18 14:08:00,0.68546,0.68557,0.68545,0.68552,95699999.0
2005-11-18 14:09:00,0.68547,0.68554,0.68537,0.68537,116800000.0
2005-11-18 14:10:00,0.68547,0.68551,0.68542,0.68542,46900000.0
2005-11-18 14:11:00,0.6854,0.6854,0.68535,0.68535,39000000.0
2005-11-18 14:12:00,0.68536,0.6855,0.68536,0.6855,49500000.0
2005-11-18 14:13:00,0.6855,0.68555,0.6854,0.6855,61499999.0
2005-11-18 14:14:00,0.68551,0.68563,0.68548,0.68559,108400000.0
2005-11-18 14:15:00,0.68562,0.68565,0.6856,0.68565,20700000.0
2005-11-18 14:16:00,0.68555,0.68565,0.68555,0.68562,105499998.0
2005-11-18 14:17:00,0.6856,0.6856,0.68544,0.68548,52400000.0
2005-11-18 14:18:00,0.68552,0.68572,0.68548,0.68572,110600000.0
2005-11-18 14:19:00,0.68573,0.68592,0.68573,0.68592,142699999.0
2005-11-18 14:20:00,0.68589,0.68591,0.68588,0.68588,43100000.0
2005-11-18 14:21:00,0.68575,0.6858,0.68575,0.6858,8800000.0
2005-11-18 14:22:00,0.68575,0.6859,0.68575,0.6858,67400000.0
2005-11-18 14:23:00,0.6858,0.68585,0.68575,0.68575,41400000.0
2005-11-18 14:24:00,0.68585,0.68585,0.68575,0.68575,78000000.0
2005-11-18 14:25:00,0.68578,0.6859,0.68575,0.6858,80699998.0
2005-11-18 14:26:00,0.68578,0.68585,0.68578,0.68585,37600000.0
2005-11-18 14:27:00,0.68582,0.68588,0.6858,0.6858,75700000.0
2005-11-18 14:28:00,0.6858,0.6858,0.6858,0.6858,10200000.0
2005-11-18 14:29:00,0.6858,0.68585,0.6857,0.6858,86600000.0
2005-11-18 14:30:00,0.68587,0.68593,0.68579,0.68593,79800001.0
2005-11-18 14:31:00,0.68597,0.68619,0.68597,0.68617,61400000.0
2005-11-18 14:32:00,0.68622,0.68629,0.68601,0.68615,96300000.0
2005-11-18 14:33:00,0.68619,0.68619,0.68596,0.68596,72899998.0
2005-11-18 14:34:00,0.68607,0.68613,0.68589,0.68613,83099998.0
2005-11-18 14:35:00,0.68605,0.68619,0.686,0.68617,109600002.0
2005-11-18 14:36:00,0.68619,0.68619,0.68598,0.68599,46900000.0
2005-11-18 14:37:00,0.68608,0.68608,0.68603,0.68608,33400000.0
2005-11-18 14:38:00,0.68606,0.68609,0.68606,0.68609,65600001.0
2005-11-18 14:39:00,0.68596,0.68618,0.68591,0.68591,87800000.0
2005-11-18 14:40:00,0.68587,0.686,0.68586,0.686,45800000.0
2005-11-18 14:41:00,0.68595,0.68595,0.68581,0.68588,98800000.0
2005-11-18 14:42:00,0.6859,0.68605,0.68586,0.68605,70700000.0
2005-11-18 14:43:00,0.686,0.68605,0.68592,0.68605,19700000.0
2005-11-18 14:44:00,0.68595,0.6861,0.68595,0.6861,63800000.0
2005-11-18 14:45:00,0.686,0.68605,0.686,0.68605,54200000.0
2005-11-18 14:46:00,0.68605,0.68605,0.686,0.686,75699999.0
2005-11-18 14:47:00,0.68598,0.6861,0.68595,0.686,160900000.0
2005-11-18 14:48:00,0.68607,0.68613,0.68607,0.68613,35500000.0
2005-11-18 14:49:00,0.68619,0.68628,0.68619,0.6862,69299999.0
2005-11-18 14:50:00,0.68616,0.68619,0.68616,0.68619,13600000.0
2005-11-18 14:51:00,0.68608,0.68619,0.68601,0.68616,39200000.0
2005-11-18 14:52:00,0.6862,0.68625,0.68615,0.68615,74200001.0
2005-11-18 14:53:00,0.68625,0.68625,0.68605,0.68605,44600000.0
2005-11-18 14:54:00,0.68627,0.68643,0.68627,0.68635,73300001.0
2005-11-18 14:55:00,0.68627,0.68629,0.68624,0.68628,80100000.0
2005-11-18 14:56:00,0.68627,0.68633,0.68627,0.68633,10300000.0
2005-11-18 14:57:00,0.68625,0.68633,0.68625,0.68633,103699996.0
2005-11-18 14:58:00,0.68622,0.68634,0.68618,0.68618,91900000.0
2005-11-18 14:59:00,0.68625,0.68625,0.6862,0.6862,55799999.0
2005-11-18 15:00:00,0.68622,0.6863,0.68618,0.68621,119599999.0
2005-11-18 15:01:00,0.68623,0.68644,0.68623,0.68633,149499997.0
2005-11-18 15:02:00,0.68635,0.68642,0.68632,0.68633,87000000.0
2005-11-18 15:03:00,0.68643,0.68652,0.68632,0.68637,90599997.0
2005-11-18 15:04:00,0.68626,0.68632,0.68616,0.68632,48699999.0
2005-11-18 15:05:00,0.6863,0.68635,0.68625,0.6863,74599998.0
2005-11-18 15:06:00,0.68633,0.68635,0.68619,0.68623,145199998.0
2005-11-18 15:07:00,0.68625,0.68625,0.68622,0.68622,50100001.0
2005-11-18 15:08:00,0.68616,0.68616,0.68595,0.68595,133500000.0
2005-11-18 15:09:00,0.68622,0.68622,0.6861,0.6861,67100000.0
2005-11-18 15:10:00,0.68622,0.68635,0.68622,0.68622,60100000.0
2005-11-18 15:11:00,0.68609,0.68614,0.68605,0.68605,51600000.0
2005-11-18 15:12:00,0.68601,0.68601,0.68584,0.68584,148699998.0
2005-11-18 15:13:00,0.68575,0.68575,0.68557,0.68557,78099999.0
2005-11-18 15:14:00,0.68559,0.68559,0.68536,0.6855,100600001.0
2005-11-18 15:15:00,0.6856,0.68566,0.68555,0.68566,93099999.0
2005-11-18 15:16:00,0.6856,0.68573,0.68557,0.68573,112000002.0
2005-11-18 15:17:00,0.6857,0.68585,0.6857,0.68585,19800000.0
2005-11-18 15:18:00,0.68579,0.68583,0.68571,0.68572,75200000.0
2005-11-18 15:19:00,0.68582,0.68582,0.68567,0.68567,185699998.0
2005-11-18 15:20:00,0.68565,0.68596,0.68559,0.68596,88300000.0
2005-11-18 15:21:00,0.686,0.68604,0.68569,0.68569,47399999.0
2005-11-18 15:22:00,0.68576,0.68584,0.68576,0.68584,35100001.0
2005-11-18 15:23:00,0.6859,0.6859,0.68563,0.68563,160999996.0
2005-11-18 15:24:00,0.68574,0.68583,0.68566,0.68572,155099998.0
2005-11-18 15:25:00,0.68579,0.68597,0.68574,0.68585,154099997.0
2005-11-18 15:26:00,0.68585,0.68595,0.68583,0.6859,93399999.0
2005-11-18 15:27:00,0.68585,0.68596,0.68575,0.68575,68300000.0
2005-11-18 15:28:00,0.68565,0.6858,0.68562,0.68565,59900000.0
2005-11-18 15:29:00,0.68565,0.6858,0.68565,0.6857,115100000.0
2005-11-18 15:30:00,0.68575,0.68578,0.6857,0.6857,28500000.0
2005-11-18 15:31:00,0.68575,0.68575,0.68565,0.68575,67399999.0
2005-11-18 15:32:00,0.68575,0.68575,0.68565,0.68565,42500000.0
2005-11-18 15:33:00,0.68567,0.68568,0.68567,0.68568,14200000.0
2005-11-18 15:34:00,0.68578,0.68584,0.68566,0.68573,75400000.0
2005-11-18 15:35:00,0.68574,0.68576,0.68574,0.68576,26399999.0
2005-11-18 15:36:00,0.68578,0.68585,0.68578,0.6858,81399999.0
2005-11-18 15:37:00,0.68578,0.68579,0.6857,0.68571,63400000.0
2005-11-18 15:38:00,0.68595,0.68595,0.68593,0.68593,28700001.0
2005-11-18 15:39:00,0.68602,0.68622,0.68601,0.68618,119400000.0
2005-11-18 15:40:00,0.68619,0.68628,0.68606,0.68606,65600000.0
2005-11-18 15:41:00,0.68608,0.68608,0.68578,0.6858,71399998.0
2005-11-18 15:42:00,0.68579,0.68586,0.68573,0.68574,66799998.0
2005-11-18 15:43:00,0.68575,0.68575,0.68565,0.6857,72499999.0
2005-11-18 15:44:00,0.68571,0.68573,0.6855,0.68563,130399998.0
2005-11-18 15:45:00,0.68564,0.68566,0.68564,0.68566,32700000.0
2005-11-18 15:46:00,0.68578,0.68597,0.68574,0.68574,55700001.0
2005-11-18 15:47:00,0.68575,0.68579,0.68569,0.68579,56100001.0
2005-11-18 15:48:00,0.68585,0.68641,0.68585,0.68641,91699999.0
2005-11-18 15:49:00,0.68643,0.68666,0.68643,0.6865,105600000.0
2005-11-18 15:50:00,0.68651,0.68657,0.68637,0.68651,77100000.0
2005-11-18 15:51:00,0.68675,0.68701,0.68675,0.68699,58500001.0
2005-11-18 15:52:00,0.68681,0.68687,0.68625,0.68625,90100000.0
2005-11-18 15:53:00,0.6861,0.68657,0.6861,0.68657,99300000.0
2005-11-18 15:54:00,0.68659,0.68689,0.68659,0.68669,137699996.0
2005-11-18 15:55:00,0.68656,0.68656,0.68635,0.68635,99299997.0
2005-11-18 15:56:00,0.68638,0.68638,0.68622,0.68637,74499999.0
2005-11-18 15:57:00,0.68643,0.68643,0.68632,0.68632,78499999.0
2005-11-18 15:58:00,0.68647,0.68647,0.68639,0.6864,63999999.0
2005-11-18 15:59:00,0.68629,0.6863,0.68621,0.68628,46899999.0
2005-11-18 16:00:00,0.6861,0.68623,0.68605,0.68605,176399999.0
2005-11-18 16:01:00,0.68632,0.68677,0.68632,0.68673,53100000.0
2005-11-18 16:02:00,0.68682,0.68707,0.68682,0.68689,86200003.0
2005-11-18 16:03:00,0.68707,0.6873,0.68704,0.68704,85900001.0
2005-11-18 16:04:00,0.68713,0.68727,0.68698,0.68727,112999998.0
2005-11-18 16:05:00,0.68718,0.68718,0.68687,0.68697,88900001.0
2005-11-18 16:06:00,0.68692,0.68692,0.68649,0.68649,87700001.0
2005-11-18 16:07:00,0.68639,0.68644,0.68614,0.68614,103799997.0
2005-11-18 16:08:00,0.68616,0.68658,0.68616,0.68658,107900001.0
2005-11-18 16:09:00,0.68659,0.68675,0.68654,0.68654,75400000.0
2005-11-18 16:10:00,0.68665,0.68675,0.68623,0.68667,121299999.0
2005-11-18 16:11:00,0.68659,0.68665,0.68659,0.6866,72500001.0
2005-11-18 16:12:00,0.68661,0.68665,0.6865,0.68665,117099999.0
2005-11-18 16:13:00,0.68662,0.68669,0.68657,0.68657,62100000.0
2005-11-18 16:14:00,0.68656,0.68661,0.68651,0.68651,43000000.0
2005-11-18 16:15:00,0.68644,0.6866,0.68644,0.68654,134599999.0
2005-11-18 16:16:00,0.6867,0.6867,0.68647,0.68657,83799998.0
2005-11-18 16:17:00,0.68655,0.68664,0.68655,0.6866,76500001.0
2005-11-18 16:18:00,0.68649,0.68663,0.68645,0.68652,59499999.0
2005-11-18 16:19:00,0.6865,0.68655,0.68635,0.68645,110999999.0
2005-11-18 16:20:00,0.6865,0.6866,0.68647,0.6866,37900000.0
2005-11-18 16:21:00,0.68647,0.68657,0.68645,0.6865,104500001.0
2005-11-18 16:22:00,0.68642,0.68642,0.68612,0.68636,113999999.0
2005-11-18 16:23:00,0.68631,0.68636,0.68626,0.68636,65300000.0
2005-11-18 16:24:00,0.68652,0.68653,0.68646,0.68646,60099999.0
2005-11-18 16:25:00,0.6864,0.68647,0.68637,0.68645,94900000.0
2005-11-18 16:26:00,0.68635,0.68645,0.68635,0.68645,85600001.0
2005-11-18 16:27:00,0.68649,0.68656,0.68644,0.68653,88299998.0
2005-11-18 16:28:00,0.68632,0.68665,0.68632,0.68658,65000001.0
2005-11-18 16:29:00,0.68654,0.68678,0.68647,0.68678,81399999.0
2005-11-18 16:30:00,0.68664,0.68664,0.68618,0.68618,85799998.0
2005-11-18 16:31:00,0.68627,0.6864,0.68621,0.68628,74400000.0
2005-11-18 16:32:00,0.6864,0.68653,0.6864,0.68645,99700000.0
2005-11-18 16:33:00,0.68653,0.68661,0.68637,0.68661,100700000.0
2005-11-18 16:34:00,0.68663,0.68696,0.68663,0.68692,114600001.0
2005-11-18 16:35:00,0.68698,0.68724,0.68696,0.68724,90799999.0
2005-11-18 16:36:00,0.6872,0.68739,0.68712,0.68739,97300000.0
2005-11-18 16:37:00,0.68739,0.68739,0.6868,0.68696,100399999.0
2005-11-18 16:38:00,0.68705,0.68724,0.68695,0.68695,79400002.0
2005-11-18 16:39:00,0.68694,0.68707,0.68694,0.68699,102700002.0
2005-11-18 16:40:00,0.68696,0.68707,0.68684,0.687,90400000.0
2005-11-18 16:41:00,0.68705,0.68705,0.687,0.68705,128000000.0
2005-11-18 16:42:00,0.68705,0.68705,0.68705,0.68705,23100000.0
2005-11-18 16:43:00,0.687,0.68705,0.687,0.687,84100001.0
2005-11-18 16:44:00,0.68702,0.68702,0.68685,0.68685,54800000.0
2005-11-18 16:45:00,0.68691,0.68691,0.68673,0.6868,107199999.0
2005-11-18 16:46:00,0.6869,0.6869,0.68661,0.68665,88499999.0
2005-11-18 16:47:00,0.6866,0.6866,0.68631,0.68647,135899999.0
2005-11-18 16:48:00,0.68651,0.68651,0.68633,0.68643,99100001.0
2005-11-18 16:49:00,0.68643,0.68646,0.68629,0.68629,98600000.0
2005-11-18 16:50:00,0.68627,0.68627,0.6862,0.68622,50900000.0
2005-11-18 16:51:00,0.68633,0.6866,0.68633,0.68657,99599999.0
2005-11-18 16:52:00,0.68672,0.68672,0.68653,0.68653,90699999.0
2005-11-18 16:53:00,0.68646,0.68646,0.68634,0.68634,51500000.0
2005-11-18 16:54:00,0.68633,0.68705,0.68633,0.68705,126299999.0
2005-11-18 16:55:00,0.68708,0.68708,0.68694,0.68704,90900001.0
2005-11-18 16:56:00,0.687,0.68707,0.68698,0.68698,69400000.0
2005-11-18 16:57:00,0.68698,0.6872,0.68688,0.6872,55100000.0
2005-11-18 16:58:00,0.68728,0.68739,0.68728,0.68739,128100002.0
2005-11-18 16:59:00,0.68729,0.68729,0.68695,0.68695,89800000.0
2005-11-18 17:00:00,0.68687,0.68692,0.68682,0.68688,120600001.0
2005-11-18 17:01:00,0.68694,0.68694,0.68672,0.68672,83100001.0
2005-11-18 17:02:00,0.68672,0.68681,0.68669,0.68679,37499999.0
2005-11-18 17:03:00,0.68677,0.68677,0.68641,0.6866,51299999.0
2005-11-18 17:04:00,0.68654,0.68663,0.68652,0.68652,34900000.0
2005-11-18 17:05:00,0.68654,0.68665,0.68654,0.6866,76500000.0
2005-11-18 17:06:00,0.68653,0.68668,0.6863,0.68638,119699999.0
2005-11-18 17:07:00,0.68628,0.68628,0.68604,0.68609,72700001.0
2005-11-18 17:08:00,0.68621,0.68633,0.68598,0.68605,107200001.0
2005-11-18 17:09:00,0.68597,0.68613,0.68575,0.68613,90200001.0
2005-11-18 17:10:00,0.68606,0.68606,0.68574,0.68584,86100000.0
2005-11-18 17:11:00,0.68569,0.68604,0.68551,0.68551,65900000.0
2005-11-18 17:12:00,0.68537,0.68569,0.68537,0.68554,129400002.0
2005-11-18 17:13:00,0.68549,0.68549,0.68462,0.68462,96100001.0
2005-11-18 17:14:00,0.68445,0.68473,0.68444,0.68459,98600001.0
2005-11-18 17:15:00,0.68471,0.68471,0.68452,0.68453,155100000.0
2005-11-18 17:16:00,0.6846,0.68484,0.6846,0.68475,74900000.0
2005-11-18 17:17:00,0.6849,0.68533,0.6849,0.685,103999999.0
2005-11-18 17:18:00,0.68501,0.68516,0.68501,0.68509,65399999.0
2005-11-18 17:19:00,0.685,0.685,0.68478,0.68478,63100000.0
2005-11-18 17:20:00,0.68483,0.68483,0.68449,0.68459,96300000.0
2005-11-18 17:21:00,0.6846,0.68494,0.6846,0.68494,75599999.0
2005-11-18 17:22:00,0.68491,0.68528,0.68486,0.68528,31000000.0
2005-11-18 17:23:00,0.68521,0.68521,0.68482,0.68502,67100000.0
2005-11-18 17:24:00,0.685,0.685,0.68473,0.6848,63500000.0
2005-11-18 17:25:00,0.68481,0.68503,0.68481,0.68503,101200000.0
2005-11-18 17:26:00,0.68508,0.68518,0.68505,0.68505,61400000.0
2005-11-18 17:27:00,0.68506,0.68506,0.68457,0.68473,85999999.0
2005-11-18 17:28:00,0.68467,0.68487,0.68467,0.6848,103099999.0
2005-11-18 17:29:00,0.6849,0.68497,0.6848,0.68488,91799999.0
2005-11-18 17:30:00,0.68475,0.68495,0.68463,0.68467,71800000.0
2005-11-18 17:31:00,0.68456,0.68481,0.68456,0.6847,133400001.0
2005-11-18 17:32:00,0.6847,0.68475,0.68465,0.68465,78199999.0
2005-11-18 17:33:00,0.68468,0.68468,0.68453,0.68453,36699999.0
2005-11-18 17:34:00,0.68453,0.68461,0.68453,0.68459,34900000.0
2005-11-18 17:35:00,0.6846,0.68465,0.6846,0.68463,31900000.0
2005-11-18 17:36:00,0.68462,0.6847,0.6846,0.68465,71500000.0
2005-11-18 17:37:00,0.68463,0.68463,0.68459,0.6846,62100000.0
2005-11-18 17:38:00,0.68455,0.68469,0.68454,0.68454,94400000.0
2005-11-18 17:39:00,0.68458,0.68475,0.68458,0.68475,38100000.0
2005-11-18 17:40:00,0.68465,0.68475,0.68465,0.68465,78500001.0
2005-11-18 17:41:00,0.68472,0.68476,0.68472,0.68476,47100001.0
2005-11-18 17:42:00,0.68476,0.68477,0.68466,0.68477,115000000.0
2005-11-18 17:43:00,0.68485,0.68485,0.68473,0.6848,113399997.0
2005-11-18 17:44:00,0.68485,0.68485,0.6848,0.68485,33100000.0
2005-11-18 17:45:00,0.68485,0.68485,0.68465,0.68485,73700000.0
2005-11-18 17:46:00,0.6847,0.6847,0.6846,0.6846,5900000.0
2005-11-18 17:47:00,0.68415,0.68445,0.68415,0.6844,32700001.0
2005-11-18 17:48:00,0.68445,0.68445,0.6844,0.68445,110699999.0
2005-11-18 17:49:00,0.68437,0.68442,0.68437,0.68442,26700000.0
2005-11-18 17:50:00,0.68435,0.6845,0.68435,0.68445,44000001.0
2005-11-18 17:51:00,0.68443,0.68457,0.68443,0.68445,89000000.0
2005-11-18 17:52:00,0.68441,0.68444,0.68441,0.68444,33400000.0
2005-11-18 17:53:00,0.68446,0.68451,0.68444,0.68451,109500002.0
2005-11-18 17:54:00,0.68441,0.68452,0.68441,0.68452,102800000.0
2005-11-18 17:55:00,0.68448,0.68455,0.68447,0.68455,58499999.0
2005-11-18 17:56:00,0.68445,0.68455,0.68445,0.6845,129100001.0
2005-11-18 17:57:00,0.6845,0.68453,0.68445,0.68445,44700000.0
2005-11-18 17:58:00,0.68452,0.68452,0.68437,0.68442,106399998.0
2005-11-18 17:59:00,0.6844,0.68445,0.68435,0.68445,103299999.0
2005-11-18 18:00:00,0.68447,0.68454,0.68439,0.68439,84199999.0
2005-11-18 18:01:00,0.6844,0.68445,0.68435,0.6844,96600000.0
2005-11-18 18:02:00,0.68445,0.68445,0.68435,0.6844,64000000.0
2005-11-18 18:03:00,0.68442,0.68452,0.68438,0.68451,202700000.0
2005-11-18 18:04:00,0.6845,0.68455,0.68445,0.6845,106300000.0
2005-11-18 18:05:00,0.68461,0.68487,0.6846,0.68469,274200001.0
2005-11-18 18:06:00,0.68476,0.68493,0.68471,0.68483,100200001.0
2005-11-18 18:07:00,0.6848,0.6849,0.68475,0.6848,244000001.0
2005-11-18 18:08:00,0.6848,0.68491,0.6848,0.68487,59000000.0
2005-11-18 18:09:00,0.68497,0.68504,0.6848,0.68504,217200001.0
2005-11-18 18:10:00,0.68507,0.68552,0.68507,0.68552,123800000.0
2005-11-18 18:11:00,0.68555,0.68593,0.68555,0.68567,89299998.0
2005-11-18 18:12:00,0.6857,0.6857,0.68557,0.68561,55000000.0
2005-11-18 18:13:00,0.68563,0.68567,0.68556,0.68556,61400000.0
2005-11-18 18:14:00,0.6856,0.68566,0.68553,0.68558,63600000.0
2005-11-18 18:15:00,0.68548,0.68563,0.68539,0.68563,150399998.0
2005-11-18 18:16:00,0.6856,0.6856,0.68531,0.68539,310299999.0
2005-11-18 18:17:00,0.68526,0.6854,0.68526,0.68537,152699999.0
2005-11-18 18:18:00,0.68539,0.68576,0.68539,0.68562,328700004.0
2005-11-18 18:19:00,0.68566,0.68607,0.68566,0.68573,230000002.0
2005-11-18 18:20:00,0.68573,0.6859,0.68573,0.6859,116500000.0
2005-11-18 18:21:00,0.6859,0.68596,0.68583,0.68594,155199998.0
2005-11-18 18:22:00,0.68586,0.68595,0.68576,0.6859,117799998.0
2005-11-18 18:23:00,0.68583,0.68583,0.68552,0.68567,262900001.0
2005-11-18 18:24:00,0.68568,0.68589,0.68568,0.68576,274499999.0
2005-11-18 18:25:00,0.6857,0.68573,0.68552,0.68571,167399996.0
2005-11-18 18:26:00,0.68572,0.68576,0.68566,0.68567,101200000.0
2005-11-18 18:27:00,0.68564,0.68588,0.68564,0.6857,253700002.0
2005-11-18 18:28:00,0.68566,0.68586,0.68562,0.68586,246399999.0
2005-11-18 18:29:00,0.68593,0.68598,0.68588,0.68595,264499998.0
2005-11-18 18:30:00,0.68593,0.68595,0.68585,0.68595,67700000.0
2005-11-18 18:31:00,0.6859,0.68595,0.68585,0.6859,220100004.0
2005-11-18 18:32:00,0.68586,0.68593,0.68578,0.68593,68900001.0
2005-11-18 18:33:00,0.68606,0.6862,0.68593,0.68618,277599998.0
2005-11-18 18:34:00,0.68629,0.68632,0.68623,0.68628,134199998.0
2005-11-18 18:35:00,0.6862,0.6862,0.68601,0.68603,152300001.0
2005-11-18 18:36:00,0.68612,0.68621,0.68605,0.68605,154399999.0
2005-11-18 18:37:00,0.68605,0.68613,0.686,0.68613,89300000.0
2005-11-18 18:38:00,0.6861,0.68614,0.68603,0.68607,146199999.0
2005-11-18 18:39:00,0.68604,0.68641,0.68604,0.68641,292400002.0
2005-11-18 18:40:00,0.68646,0.68657,0.68641,0.68657,80300000.0
2005-11-18 18:41:00,0.68645,0.68649,0.68631,0.68633,246099998.0
2005-11-18 18:42:00,0.6864,0.68645,0.68635,0.68645,138300000.0
2005-11-18 18:43:00,0.68642,0.68659,0.68626,0.68653,746100002.0
2005-11-18 18:44:00,0.68653,0.68656,0.68637,0.68653,317400001.0
2005-11-18 18:45:00,0.68665,0.68682,0.68662,0.68662,410499999.0
2005-11-18 18:46:00,0.68664,0.68677,0.68664,0.68664,92600001.0
2005-11-18 18:47:00,0.68662,0.6868,0.68662,0.68672,223100000.0
2005-11-18 18:48:00,0.68674,0.68687,0.68652,0.68652,130299999.0
2005-11-18 18:49:00,0.6865,0.68682,0.6865,0.68672,126900000.0
2005-11-18 18:50:00,0.68679,0.68698,0.68673,0.68698,156300000.0
2005-11-18 18:51:00,0.68693,0.68717,0.68683,0.68683,76799999.0
2005-11-18 18:52:00,0.68678,0.68692,0.68676,0.68689,109899999.0
2005-11-18 18:53:00,0.68685,0.68685,0.68673,0.68684,86900000.0
2005-11-18 18:54:00,0.68685,0.687,0.68675,0.6868,152400001.0
2005-11-18 18:55:00,0.68687,0.68695,0.68661,0.6867,123200000.0
2005-11-18 18:56:00,0.68666,0.68666,0.68637,0.68647,79600000.0
2005-11-18 18:57:00,0.68645,0.68645,0.68624,0.68636,53200001.0
2005-11-18 18:58:00,0.68642,0.6865,0.68642,0.6865,86700000.0
2005-11-18 18:59:00,0.68638,0.6864,0.68612,0.68612,164000001.0
2005-11-18 19:00:00,0.68608,0.68627,0.68607,0.68627,130900000.0
2005-11-18 19:01:00,0.68624,0.68624,0.68599,0.68601,68500000.0
2005-11-18 19:02:00,0.6861,0.6861,0.686,0.6861,90199999.0
2005-11-18 19:03:00,0.68607,0.68633,0.68607,0.68631,191600000.0
2005-11-18 19:04:00,0.68636,0.68654,0.68636,0.68639,90299999.0
2005-11-18 19:05:00,0.6864,0.68661,0.6864,0.68661,146699999.0
2005-11-18 19:06:00,0.68665,0.68667,0.68655,0.6866,230200000.0
2005-11-18 19:07:00,0.6867,0.68684,0.68662,0.68673,212299999.0
2005-11-18 19:08:00,0.6868,0.6868,0.6866,0.6866,187200000.0
2005-11-18 19:09:00,0.6866,0.6866,0.68645,0.68653,102300000.0
2005-11-18 19:10:00,0.68654,0.68661,0.68654,0.68658,89300000.0
2005-11-18 19:11:00,0.68656,0.68669,0.68654,0.68654,138399998.0
2005-11-18 19:12:00,0.68643,0.68656,0.68643,0.68656,73100001.0
2005-11-18 19:13:00,0.68655,0.68665,0.6865,0.6866,79300000.0
2005-11-18 19:14:00,0.68662,0.68662,0.68651,0.68651,92899999.0
2005-11-18 19:15:00,0.68652,0.68662,0.68652,0.68658,110500001.0
2005-11-18 19:16:00,0.68655,0.68665,0.68655,0.68665,62299999.0
2005-11-18 19:17:00,0.68658,0.68658,0.68637,0.68648,65799999.0
2005-11-18 19:18:00,0.68648,0.68648,0.68636,0.68637,140199997.0
2005-11-18 19:19:00,0.68623,0.68644,0.68621,0.68644,90900000.0
2005-11-18 19:20:00,0.6864,0.6864,0.68624,0.68625,99500000.0
2005-11-18 19:21:00,0.68629,0.68632,0.68612,0.6862,165100002.0
2005-11-18 19:22:00,0.68621,0.68633,0.68621,0.68633,119199999.0
2005-11-18 19:23:00,0.68626,0.68637,0.68626,0.68637,88500000.0
2005-11-18 19:24:00,0.68645,0.68647,0.6864,0.6864,55700000.0
2005-11-18 19:25:00,0.68645,0.6865,0.6864,0.6865,51800000.0
2005-11-18 19:26:00,0.68638,0.68638,0.6863,0.6863,66899999.0
2005-11-18 19:27:00,0.68625,0.68638,0.68622,0.68624,170800000.0
2005-11-18 19:28:00,0.68645,0.68645,0.68625,0.68625,174099999.0
2005-11-18 19:29:00,0.68625,0.68635,0.6862,0.6863,88400000.0
2005-11-18 19:30:00,0.68635,0.68635,0.6863,0.68635,51300000.0
2005-11-18 19:31:00,0.68638,0.68638,0.6862,0.68635,38500000.0
2005-11-18 19:32:00,0.68638,0.68658,0.68632,0.68641,110400001.0
2005-11-18 19:33:00,0.68635,0.68643,0.68624,0.6863,79200000.0
2005-11-18 19:34:00,0.68628,0.68643,0.68619,0.68635,122400000.0
2005-11-18 19:35:00,0.68635,0.6864,0.68625,0.68635,235599998.0
2005-11-18 19:36:00,0.68633,0.68637,0.68625,0.6863,162199999.0
2005-11-18 19:37:00,0.6863,0.68635,0.68628,0.68628,85999999.0
2005-11-18 19:38:00,0.68632,0.68632,0.68619,0.68627,98099999.0
2005-11-18 19:39:00,0.68637,0.68645,0.68633,0.68633,211199999.0
2005-11-18 19:40:00,0.68633,0.68633,0.68618,0.68619,51500000.0
2005-11-18 19:41:00,0.68625,0.68635,0.68625,0.68625,78800000.0
2005-11-18 19:42:00,0.68622,0.68627,0.68617,0.68617,100599999.0
2005-11-18 19:43:00,0.68618,0.6862,0.68604,0.68607,108900000.0
2005-11-18 19:44:00,0.68617,0.6862,0.686,0.68612,159400002.0
2005-11-18 19:45:00,0.68618,0.6863,0.68616,0.68619,68299999.0
2005-11-18 19:46:00,0.68623,0.6863,0.68615,0.68625,118099999.0
2005-11-18 19:47:00,0.6864,0.68672,0.6864,0.6867,43900000.0
2005-11-18 19:48:00,0.68669,0.68689,0.68669,0.68689,62900000.0
2005-11-18 19:49:00,0.6869,0.68708,0.68675,0.68675,65400000.0
2005-11-18 19:50:00,0.68692,0.68695,0.68685,0.6869,109500001.0
2005-11-18 19:51:00,0.68695,0.687,0.6869,0.68695,174400000.0
2005-11-18 19:52:00,0.68695,0.68703,0.6869,0.68703,148499999.0
2005-11-18 19:53:00,0.68708,0.68708,0.68697,0.687,142700001.0
2005-11-18 19:54:00,0.68694,0.68694,0.68671,0.68671,171900002.0
2005-11-18 19:55:00,0.68656,0.68682,0.68656,0.68682,298700001.0
2005-11-18 19:56:00,0.68678,0.68678,0.68643,0.68643,227800000.0
2005-11-18 19:57:00,0.68645,0.68645,0.68635,0.6864,132300000.0
2005-11-18 19:58:00,0.68645,0.68645,0.68635,0.6864,166500001.0
2005-11-18 19:59:00,0.6864,0.68645,0.68635,0.68635,155500002.0
2005-11-18 20:00:00,0.6864,0.68665,0.6864,0.68645,257000001.0
2005-11-18 20:01:00,0.68639,0.68646,0.68629,0.68636,135699998.0
2005-11-18 20:02:00,0.68645,0.68665,0.68645,0.68653,78900000.0
2005-11-18 20:03:00,0.68658,0.68658,0.68638,0.68639,101700000.0
2005-11-18 20:04:00,0.68635,0.6864,0.68625,0.68635,93500000.0
2005-11-18 20:05:00,0.68637,0.6864,0.68625,0.68627,214799999.0
2005-11-18 20:06:00,0.6864,0.6864,0.68625,0.68635,439799997.0
2005-11-18 20:07:00,0.68633,0.68637,0.68625,0.68625,107799998.0
2005-11-18 20:08:00,0.6863,0.68635,0.6863,0.68632,105300000.0
2005-11-18 20:09:00,0.6863,0.6864,0.6861,0.6863,162600003.0
2005-11-18 20:10:00,0.68625,0.68635,0.68625,0.68635,156799999.0
2005-11-18 20:11:00,0.6863,0.68632,0.6863,0.68632,45700000.0
2005-11-18 20:12:00,0.68635,0.68635,0.68625,0.6863,59000000.0
2005-11-18 20:13:00,0.68638,0.6864,0.68605,0.6863,104699999.0
2005-11-18 20:14:00,0.68643,0.68666,0.68639,0.68666,130300000.0
2005-11-18 20:15:00,0.6866,0.68665,0.6866,0.68665,66100000.0
2005-11-18 20:16:00,0.68665,0.68675,0.68655,0.68655,500899998.0
2005-11-18 20:17:00,0.68652,0.68667,0.68652,0.68665,159300001.0
2005-11-18 20:18:00,0.68664,0.68682,0.68663,0.68682,114600002.0
2005-11-18 20:19:00,0.68685,0.68685,0.6868,0.68685,79700001.0
2005-11-18 20:20:00,0.68693,0.68693,0.68685,0.6869,49099999.0
2005-11-18 20:21:00,0.68692,0.687,0.6869,0.68695,39800000.0
2005-11-18 20:22:00,0.6869,0.6869,0.68668,0.68668,105000000.0
2005-11-18 20:23:00,0.68665,0.68666,0.68649,0.68663,57000000.0
2005-11-18 20:24:00,0.68651,0.68651,0.68618,0.68631,111400000.0
2005-11-18 20:25:00,0.68628,0.68639,0.68625,0.68637,128900000.0
2005-11-18 20:26:00,0.6865,0.68662,0.68647,0.68651,80000000.0
2005-11-18 20:27:00,0.6865,0.68655,0.6865,0.68655,92999999.0
2005-11-18 20:28:00,0.68657,0.68663,0.68655,0.68663,78799999.0
2005-11-18 20:29:00,0.68667,0.68675,0.68664,0.68674,189200001.0
2005-11-18 20:30:00,0.68675,0.68683,0.68666,0.68683,231100000.0
2005-11-18 20:31:00,0.68688,0.68688,0.68675,0.68685,206000000.0
2005-11-18 20:32:00,0.68675,0.68685,0.68675,0.68682,118899999.0
2005-11-18 20:33:00,0.68682,0.68695,0.6868,0.6868,147900001.0
2005-11-18 20:34:00,0.68689,0.68694,0.68685,0.68688,81400000.0
2005-11-18 20:35:00,0.68681,0.68681,0.68655,0.68655,62300000.0
2005-11-18 20:36:00,0.68651,0.68678,0.68649,0.68654,169399998.0
2005-11-18 20:37:00,0.68657,0.68675,0.68655,0.6866,193299999.0
2005-11-18 20:38:00,0.6866,0.68662,0.68655,0.6866,176099999.0
2005-11-18 20:39:00,0.6866,0.68665,0.6866,0.68665,81599999.0
2005-11-18 20:40:00,0.68658,0.68661,0.68649,0.6865,207399998.0
2005-11-18 20:41:00,0.6865,0.68655,0.68645,0.68655,214400002.0
2005-11-18 20:42:00,0.6865,0.68655,0.68642,0.6865,48600000.0
2005-11-18 20:43:00,0.6865,0.6866,0.6865,0.6865,113800000.0
2005-11-18 20:44:00,0.68649,0.68661,0.68649,0.68661,43800001.0
2005-11-18 20:45:00,0.6866,0.68665,0.68653,0.68655,44000000.0
2005-11-18 20:46:00,0.68665,0.68665,0.68653,0.68653,52600000.0
2005-11-18 20:47:00,0.6866,0.68665,0.6866,0.68662,117200000.0
2005-11-18 20:48:00,0.68655,0.68665,0.68655,0.68655,68400000.0
2005-11-18 20:49:00,0.68655,0.68665,0.6865,0.6866,118700000.0
2005-11-18 20:50:00,0.6866,0.68662,0.68653,0.68655,177700000.0
2005-11-18 20:51:00,0.68655,0.68665,0.68655,0.6866,60600000.0
2005-11-18 20:52:00,0.6866,0.6867,0.68655,0.68655,83400000.0
2005-11-18 20:53:00,0.68665,0.6867,0.68657,0.6866,296400000.0
2005-11-18 20:54:00,0.6866,0.68665,0.68655,0.68665,207499999.0
2005-11-18 20:55:00,0.6866,0.6866,0.68655,0.68655,23100000.0
2005-11-18 20:56:00,0.68658,0.6867,0.68635,0.68663,84400000.0
2005-11-18 20:57:00,0.6866,0.6867,0.68645,0.6866,71700000.0
2005-11-18 20:58:00,0.6866,0.6867,0.68655,0.68655,245400000.0
2005-11-18 20:59:00,0.6866,0.6867,0.68655,0.6866,205000000.0
2005-11-18 21:00:00,0.6866,0.68663,0.68655,0.6866,231599998.0
2005-11-18 21:01:00,0.6865,0.68662,0.6865,0.68662,98100002.0
2005-11-18 21:02:00,0.6866,0.68665,0.68657,0.6866,107099999.0
2005-11-18 21:03:00,0.68665,0.6867,0.68655,0.6867,206100001.0
2005-11-18 21:04:00,0.68665,0.68665,0.68655,0.6866,54000000.0
2005-11-18 21:05:00,0.68665,0.6867,0.68655,0.6866,107299999.0
2005-11-18 21:06:00,0.68655,0.6867,0.68655,0.6866,141999999.0
2005-11-18 21:07:00,0.68665,0.68665,0.6866,0.6866,60100000.0
2005-11-18 21:08:00,0.6866,0.68665,0.6865,0.6866,138199998.0
2005-11-18 21:09:00,0.6866,0.68666,0.68654,0.68665,165000001.0
2005-11-18 21:10:00,0.6866,0.68665,0.6866,0.68665,53600000.0
2005-11-18 21:11:00,0.6866,0.6866,0.6866,0.6866,2400000.0
2005-11-18 21:12:00,0.68655,0.68667,0.68655,0.68662,110300000.0
2005-11-18 21:13:00,0.68658,0.68663,0.68655,0.6866,55400000.0
2005-11-18 21:14:00,0.68665,0.68665,0.6866,0.6866,88400000.0
2005-11-18 21:15:00,0.6866,0.6867,0.68655,0.6866,207499999.0
2005-11-18 21:16:00,0.6866,0.6866,0.68634,0.68643,160600003.0
2005-11-18 21:17:00,0.68645,0.68655,0.68635,0.68655,214800000.0
2005-11-18 21:18:00,0.6865,0.6865,0.68627,0.68627,202400000.0
2005-11-18 21:19:00,0.68627,0.68634,0.68623,0.6863,101700001.0
2005-11-18 21:20:00,0.68635,0.6864,0.6862,0.68625,279400000.0
2005-11-18 21:21:00,0.68633,0.68633,0.68619,0.68627,110299999.0
2005-11-18 21:22:00,0.68625,0.68625,0.68615,0.6862,75099999.0
2005-11-18 21:23:00,0.68615,0.68626,0.68615,0.68619,180399997.0
2005-11-18 21:24:00,0.68615,0.68615,0.68605,0.6861,121600001.0
2005-11-18 21:25:00,0.6861,0.68615,0.6861,0.68615,138700002.0
2005-11-18 21:26:00,0.68616,0.68652,0.68613,0.68646,132899999.0
2005-11-18 21:27:00,0.6865,0.68655,0.68645,0.68655,77900000.0
2005-11-18 21:28:00,0.68655,0.68655,0.6865,0.68655,40600000.0
2005-11-18 21:29:00,0.6865,0.68655,0.68635,0.68645,223599998.0
2005-11-18 21:30:00,0.68652,0.6866,0.68645,0.68655,147700000.0
2005-11-18 21:31:00,0.68655,0.68655,0.6865,0.6865,23100000.0
2005-11-18 21:32:00,0.6865,0.68655,0.68645,0.68655,31100000.0
2005-11-18 21:33:00,0.68645,0.68645,0.68628,0.68634,44100000.0
2005-11-18 21:34:00,0.68632,0.68648,0.68632,0.68632,88499999.0
2005-11-18 21:35:00,0.68643,0.68653,0.68643,0.6865,226899999.0
2005-11-18 21:36:00,0.6865,0.68656,0.68636,0.68647,144800001.0
2005-11-18 21:37:00,0.68641,0.68647,0.68637,0.68638,151000001.0
2005-11-18 21:38:00,0.68635,0.6864,0.6863,0.68632,59100000.0
2005-11-18 21:39:00,0.68629,0.68633,0.68619,0.68632,98000000.0
2005-11-18 21:40:00,0.68635,0.6864,0.6862,0.68638,219199999.0
2005-11-18 21:41:00,0.6863,0.68635,0.68625,0.68635,138600002.0
2005-11-18 21:42:00,0.68632,0.68635,0.6863,0.68635,94800001.0
2005-11-18 21:43:00,0.6863,0.6864,0.68625,0.68625,92099999.0
2005-11-18 21:44:00,0.68635,0.68635,0.68615,0.68615,67100000.0
2005-11-18 21:45:00,0.6863,0.68635,0.68622,0.6863,107100000.0
2005-11-18 21:46:00,0.6863,0.6864,0.68628,0.68628,85700000.0
2005-11-18 21:47:00,0.6863,0.68635,0.6863,0.68635,95200003.0
2005-11-18 21:48:00,0.68635,0.68635,0.68635,0.68635,50000000.0
2005-11-18 21:49:00,0.6863,0.68635,0.6862,0.68628,54600000.0
2005-11-18 21:50:00,0.68633,0.68635,0.68622,0.68631,66600001.0
2005-11-18 21:51:00,0.68631,0.68643,0.68629,0.68643,119700001.0
2005-11-18 21:52:00,0.6864,0.68655,0.68637,0.68645,85300000.0
2005-11-18 21:53:00,0.68635,0.6865,0.68635,0.6865,59700000.0
2005-11-18 21:54:00,0.68652,0.68652,0.68638,0.68641,78999999.0
2005-11-18 21:55:00,0.68639,0.68641,0.68633,0.68633,76399999.0
2005-11-18 21:56:00,0.68635,0.68635,0.68625,0.68625,68099999.0
2005-11-18 21:57:00,0.68635,0.68648,0.6863,0.68648,164600002.0
2005-11-18 21:58:00,0.6865,0.68655,0.6865,0.68655,109100000.0
2005-11-18 21:59:00,0.6865,0.6866,0.6865,0.6865,131299998.0
2005-11-18 22:00:00,0.6865,0.68655,0.68645,0.68655,93099999.0
2005-11-18 22:01:00,0.68652,0.68655,0.68645,0.6865,60499999.0
2005-11-18 22:02:00,0.68655,0.68655,0.6865,0.6865,115800000.0
2005-11-18 22:03:00,0.68655,0.68655,0.68652,0.68653,48300000.0
2005-11-18 22:04:00,0.6865,0.68655,0.68645,0.6865,88900001.0
2005-11-18 22:05:00,0.68645,0.6866,0.68645,0.68647,160899998.0
2005-11-18 22:06:00,0.68635,0.68665,0.68635,0.6865,102500001.0
2005-11-18 22:07:00,0.6865,0.68655,0.68645,0.68645,116400000.0
2005-11-18 22:08:00,0.6865,0.68665,0.68645,0.68665,81199999.0
2005-11-18 22:09:00,0.68655,0.68655,0.68645,0.68648,67799999.0
2005-11-18 22:10:00,0.6865,0.68655,0.68645,0.6865,84700003.0
2005-11-18 22:11:00,0.68642,0.68655,0.68642,0.68655,126200001.0
2005-11-18 22:12:00,0.6865,0.68655,0.68642,0.68648,116099998.0
2005-11-18 22:13:00,0.6866,0.6866,0.68645,0.6865,96899999.0
2005-11-18 22:14:00,0.68655,0.68655,0.6864,0.68652,80900000.0
2005-11-18 22:15:00,0.68652,0.68655,0.68645,0.6865,87200000.0
2005-11-18 22:16:00,0.68648,0.68657,0.68648,0.6865,47800001.0
2005-11-18 22:17:00,0.68655,0.68655,0.68645,0.68655,85199999.0
2005-11-18 22:18:00,0.68655,0.68655,0.6864,0.6864,104400000.0
2005-11-18 22:19:00,0.6865,0.6866,0.6864,0.6865,109000000.0
2005-11-18 22:20:00,0.68655,0.68655,0.6865,0.6865,67700000.0
2005-11-18 22:21:00,0.68655,0.68655,0.68645,0.6865,118799998.0
2005-11-18 22:22:00,0.68658,0.68658,0.68645,0.68645,75400001.0
2005-11-18 22:23:00,0.68645,0.6866,0.68645,0.68655,113000000.0
2005-11-18 22:24:00,0.68645,0.68655,0.68642,0.68655,212299997.0
2005-11-18 22:25:00,0.68645,0.68655,0.68645,0.6865,113400001.0
2005-11-18 22:26:00,0.6865,0.68655,0.68647,0.68655,60000000.0
2005-11-18 22:27:00,0.68645,0.6866,0.68645,0.6866,57600000.0
2005-11-18 22:28:00,0.6864,0.68652,0.6864,0.68652,72100000.0
2005-11-18 22:29:00,0.6865,0.68655,0.6865,0.6865,23700000.0
2005-11-18 22:30:00,0.68655,0.6866,0.6865,0.68655,147100001.0
2005-11-18 22:31:00,0.68655,0.68655,0.68642,0.68642,83000001.0
2005-11-18 22:32:00,0.68655,0.68655,0.68655,0.68655,8900000.0
2005-11-18 22:33:00,0.6865,0.68655,0.6865,0.68655,83000001.0
2005-11-18 22:34:00,0.6865,0.68655,0.68625,0.68652,133899997.0
2005-11-18 22:35:00,0.68657,0.68657,0.68648,0.68648,95300000.0
2005-11-18 22:36:00,0.6865,0.68655,0.68645,0.6865,121100000.0
2005-11-18 22:37:00,0.6865,0.6865,0.68645,0.6865,99100000.0
2005-11-18 22:38:00,0.6864,0.6865,0.68625,0.6865,83400000.0
2005-11-18 22:39:00,0.6865,0.68655,0.6865,0.68655,31000000.0
2005-11-18 22:40:00,0.6865,0.68655,0.6864,0.68645,83700001.0
2005-11-18 22:41:00,0.6865,0.6865,0.68647,0.6865,41400000.0
2005-11-18 22:42:00,0.6865,0.68658,0.68645,0.68658,129899997.0
2005-11-18 22:43:00,0.6865,0.6866,0.68635,0.6865,221399999.0
2005-11-18 22:44:00,0.68655,0.68657,0.68642,0.68642,120300000.0
2005-11-18 22:45:00,0.6865,0.6866,0.68645,0.6865,218200003.0
2005-11-18 22:46:00,0.68652,0.68655,0.6863,0.68645,186500003.0
2005-11-18 22:47:00,0.68645,0.68655,0.68645,0.68653,83600002.0
2005-11-18 22:48:00,0.68648,0.6866,0.68635,0.6865,111699998.0
2005-11-18 22:49:00,0.6865,0.6865,0.6865,0.6865,31700000.0
2005-11-18 22:50:00,0.68655,0.68655,0.68625,0.6865,212399999.0
2005-11-18 22:51:00,0.6865,0.68655,0.68642,0.68645,147700001.0
2005-11-18 22:52:00,0.68652,0.68652,0.68645,0.6865,122000001.0
2005-11-18 22:53:00,0.68655,0.68655,0.68645,0.68655,88700002.0
2005-11-18 22:54:00,0.68653,0.68655,0.68645,0.68645,64100000.0
2005-11-18 22:55:00,0.68645,0.6866,0.68645,0.68645,105200001.0
2005-11-18 22:56:00,0.68655,0.68657,0.68645,0.6865,106500001.0
2005-11-18 22:57:00,0.6865,0.68665,0.68647,0.68653,90400000.0
2005-11-18 22:58:00,0.6865,0.6866,0.68645,0.6865,68200000.0
2005-11-18 22:59:00,0.68635,0.68655,0.6863,0.6863,168100001.0
2005-11-18 23:00:00,0.68635,0.68655,0.68635,0.6865,113699999.0
2005-11-18 23:01:00,0.6865,0.68657,0.6864,0.68655,124300000.0
2005-11-18 23:02:00,0.68653,0.68653,0.68653,0.68653,11900000.0
2005-11-18 23:03:00,0.68655,0.68655,0.68635,0.6865,56799998.0
2005-11-18 23:04:00,0.68653,0.68655,0.68645,0.68645,59900000.0
2005-11-18 23:05:00,0.6865,0.68667,0.68645,0.68655,79000000.0
2005-11-18 23:06:00,0.68655,0.68655,0.68645,0.68645,97199999.0
2005-11-18 23:07:00,0.68645,0.68655,0.6864,0.68647,86500000.0
2005-11-18 23:08:00,0.68657,0.68657,0.68645,0.6865,106399999.0
2005-11-18 23:09:00,0.68655,0.68662,0.68653,0.68655,73299998.0
2005-11-18 23:10:00,0.6865,0.68655,0.6865,0.6865,94300000.0
2005-11-18 23:11:00,0.68655,0.6866,0.6865,0.6865,42200001.0
2005-11-18 23:12:00,0.68645,0.68657,0.68645,0.68657,68500001.0
2005-11-18 23:13:00,0.68655,0.68655,0.68645,0.68653,55100000.0
2005-11-18 23:14:00,0.68653,0.6866,0.6865,0.6865,55599999.0
2005-11-18 23:15:00,0.6865,0.6865,0.68645,0.68645,75400001.0
2005-11-18 23:16:00,0.6865,0.68655,0.68645,0.68655,27200000.0
2005-11-18 23:17:00,0.68653,0.68655,0.68635,0.68642,49400000.0
2005-11-18 23:18:00,0.6865,0.68655,0.68635,0.68655,51700001.0
2005-11-18 23:19:00,0.68645,0.6865,0.68643,0.6865,86999998.0
2005-11-18 23:20:00,0.68655,0.6866,0.68645,0.68655,111299999.0
2005-11-18 23:21:00,0.68645,0.6865,0.68645,0.6865,37400000.0
2005-11-18 23:22:00,0.68645,0.68655,0.68645,0.68655,101000000.0
2005-11-18 23:23:00,0.6865,0.68655,0.68645,0.68645,70900000.0
2005-11-18 23:24:00,0.68645,0.68655,0.6864,0.68655,53400001.0
2005-11-18 23:25:00,0.68653,0.68655,0.6864,0.68655,120300002.0
2005-11-18 23:26:00,0.6865,0.68655,0.68647,0.68655,74700000.0
2005-11-18 23:27:00,0.68655,0.68655,0.6865,0.6865,70500001.0
2005-11-18 23:28:00,0.6865,0.68655,0.68645,0.68655,82199998.0
2005-11-18 23:29:00,0.68655,0.68655,0.68645,0.6865,71399999.0
2005-11-18 23:30:00,0.68645,0.68655,0.68645,0.68655,62900000.0
2005-11-18 23:31:00,0.6865,0.68655,0.6865,0.6865,131500001.0
2005-11-18 23:32:00,0.68655,0.68655,0.68645,0.68652,91200000.0
2005-11-18 23:33:00,0.68645,0.68657,0.68645,0.6865,119400001.0
2005-11-18 23:34:00,0.6865,0.68655,0.68645,0.6865,36500000.0
2005-11-18 23:35:00,0.68655,0.6866,0.68645,0.6866,50400000.0
2005-11-18 23:36:00,0.68652,0.6866,0.68645,0.68655,114699999.0
2005-11-18 23:37:00,0.68652,0.68655,0.68652,0.68655,48400000.0
2005-11-18 23:38:00,0.68655,0.6866,0.68645,0.68655,75400000.0
2005-11-18 23:39:00,0.68645,0.68655,0.68645,0.68648,92400000.0
2005-11-18 23:40:00,0.68655,0.68655,0.6865,0.6865,28700000.0
2005-11-18 23:41:00,0.68655,0.68655,0.68645,0.68655,31000000.0
2005-11-18 23:42:00,0.68645,0.6865,0.68645,0.6865,20000000.0
2005-11-18 23:43:00,0.68655,0.68655,0.68645,0.68655,48100000.0
2005-11-18 23:44:00,0.68655,0.68655,0.6865,0.6865,57400001.0
2005-11-18 23:45:00,0.6866,0.6866,0.68645,0.6865,56599999.0
2005-11-18 23:46:00,0.6865,0.6866,0.6865,0.68655,106900001.0
2005-11-18 23:47:00,0.68655,0.68655,0.68647,0.68647,47899999.0
2005-11-18 23:48:00,0.68645,0.6865,0.68645,0.68645,51100000.0
2005-11-18 23:49:00,0.68655,0.68655,0.68645,0.6865,99200001.0
2005-11-18 23:50:00,0.68645,0.68655,0.68645,0.68655,29500000.0
2005-11-18 23:51:00,0.6865,0.68655,0.68642,0.68655,54799999.0
2005-11-18 23:52:00,0.68645,0.6866,0.68645,0.68652,113900000.0
2005-11-18 23:53:00,0.68648,0.68655,0.68645,0.6865,58900001.0
2005-11-18 23:54:00,0.6865,0.6866,0.6864,0.68655,78799999.0
2005-11-18 23:55:00,0.68655,0.68655,0.68647,0.68647,98999999.0
2005-11-18 23:56:00,0.68655,0.68655,0.68645,0.6865,103000000.0
2005-11-18 23:57:00,0.6865,0.68655,0.6865,0.6865,94800000.0
2005-11-18 23:58:00,0.6865,0.68655,0.68645,0.68655,61300003.0
2005-11-18 23:59:00,0.68645,0.68655,0.68645,0.68645,91599999.0
2005-11-21 00:01:00,0.687,0.6871,0.687,0.687,66100000.0
2005-11-21 00:02:00,0.6871,0.6875,0.687,0.6874,66100000.0
2005-11-21 00:03:00,0.6874,0.6876,0.6872,0.6876,66100000.0
2005-11-21 00:04:00,0.6874,0.6875,0.6872,0.6873,66100000.0
2005-11-21 00:05:00,0.6873,0.6877,0.6872,0.6877,66100000.0
2005-11-21 00:06:00,0.6877,0.6877,0.6873,0.6874,66100000.0
2005-11-21 00:07:00,0.6873,0.6877,0.6873,0.6877,66100000.0
2005-11-21 00:08:00,0.6877,0.6877,0.6872,0.6874,66100000.0
2005-11-21 00:09:00,0.6876,0.6877,0.6872,0.6875,66100000.0
2005-11-21 00:10:00,0.6876,0.6876,0.687,0.6872,66100000.0
2005-11-21 00:11:00,0.6873,0.6875,0.6871,0.6871,66100000.0
2005-11-21 00:12:00,0.6873,0.6874,0.6873,0.6874,66100000.0
2005-11-21 00:13:00,0.6873,0.6874,0.6873,0.6874,66100000.0
2005-11-21 00:14:00,0.6875,0.6877,0.6873,0.6876,66100000.0
2005-11-21 00:15:00,0.6875,0.6876,0.6873,0.6876,66100000.0
2005-11-21 00:16:00,0.6875,0.6876,0.6874,0.6876,66100000.0
2005-11-21 00:17:00,0.6876,0.6877,0.6874,0.6876,66100000.0
2005-11-21 00:18:00,0.6876,0.6879,0.6874,0.6878,66100000.0
2005-11-21 00:19:00,0.6876,0.6878,0.6873,0.6876,66100000.0
2005-11-21 00:20:00,0.6877,0.6879,0.6876,0.6878,66100000.0
2005-11-21 00:21:00,0.6879,0.6879,0.6877,0.6877,66100000.0
2005-11-21 00:22:00,0.6878,0.688,0.6876,0.688,66100000.0
2005-11-21 00:23:00,0.688,0.6884,0.6878,0.6879,66100000.0
2005-11-21 00:24:00,0.6881,0.6882,0.6878,0.688,66100000.0
2005-11-21 00:25:00,0.688,0.6883,0.6879,0.6881,66100000.0
2005-11-21 00:26:00,0.688,0.6883,0.6879,0.6882,66100000.0
2005-11-21 00:27:00,0.6883,0.6885,0.6879,0.6881,66100000.0
2005-11-21 00:28:00,0.6884,0.6884,0.688,0.6884,66100000.0
2005-11-21 00:29:00,0.6883,0.6884,0.6882,0.6882,66100000.0
2005-11-21 00:30:00,0.6882,0.6884,0.6882,0.6883,66100000.0
2005-11-21 00:31:00,0.6883,0.6884,0.6882,0.6884,66100000.0
2005-11-21 00:32:00,0.6884,0.6885,0.6882,0.6884,66100000.0
2005-11-21 00:33:00,0.6883,0.6885,0.6881,0.6885,66100000.0
2005-11-21 00:34:00,0.6883,0.6888,0.6882,0.6887,66100000.0
2005-11-21 00:35:00,0.6887,0.6888,0.6885,0.6885,66100000.0
2005-11-21 00:36:00,0.6885,0.6888,0.6884,0.6886,66100000.0
2005-11-21 00:37:00,0.6886,0.6888,0.6885,0.6886,66100000.0
2005-11-21 00:38:00,0.6885,0.6888,0.6885,0.6886,66100000.0
2005-11-21 00:39:00,0.6888,0.689,0.6886,0.6888,66100000.0
2005-11-21 00:40:00,0.6889,0.6891,0.6887,0.689,66100000.0
2005-11-21 00:41:00,0.689,0.6891,0.6887,0.689,66100000.0
2005-11-21 00:42:00,0.6888,0.6891,0.6885,0.6886,66100000.0
2005-11-21 00:43:00,0.6886,0.6889,0.6885,0.6888,66100000.0
2005-11-21 00:44:00,0.6888,0.6891,0.6887,0.689,66100000.0
2005-11-21 00:45:00,0.6891,0.6892,0.6888,0.689,66100000.0
2005-11-21 00:46:00,0.6889,0.6892,0.6887,0.689,66100000.0
2005-11-21 00:47:00,0.689,0.6891,0.6887,0.689,66100000.0
2005-11-21 00:48:00,0.689,0.6892,0.6886,0.6891,66100000.0
2005-11-21 00:49:00,0.689,0.6893,0.689,0.6893,66100000.0
2005-11-21 00:50:00,0.6893,0.6895,0.6888,0.6889,66100000.0
2005-11-21 00:51:00,0.6889,0.6893,0.6888,0.6891,66100000.0
2005-11-21 00:52:00,0.6891,0.6895,0.689,0.6892,66100000.0
2005-11-21 00:53:00,0.6894,0.6895,0.6888,0.6891,66100000.0
2005-11-21 00:54:00,0.6894,0.6895,0.6886,0.6895,66100000.0
2005-11-21 00:55:00,0.6894,0.6896,0.6889,0.6894,66100000.0
2005-11-21 00:56:00,0.6892,0.6894,0.6886,0.6888,66100000.0
2005-11-21 00:57:00,0.6887,0.689,0.6886,0.6888,66100000.0
2005-11-21 00:58:00,0.6888,0.689,0.6886,0.6888,66100000.0
2005-11-21 00:59:00,0.6887,0.6887,0.6887,0.6887,66100000.0
2005-11-21 01:00:00,0.6887,0.689,0.6885,0.6886,66100000.0
2005-11-21 01:01:00,0.6888,0.6889,0.6886,0.6887,66100000.0
2005-11-21 01:02:00,0.6887,0.6888,0.6886,0.6887,66100000.0
2005-11-21 01:03:00,0.6886,0.6889,0.6885,0.6887,66100000.0
2005-11-21 01:04:00,0.6886,0.6888,0.6884,0.6886,66100000.0
2005-11-21 01:05:00,0.6886,0.6888,0.6884,0.6887,66100000.0
2005-11-21 01:06:00,0.6886,0.6888,0.6884,0.6888,66100000.0
2005-11-21 01:07:00,0.6885,0.6889,0.6883,0.6884,66100000.0
2005-11-21 01:08:00,0.6884,0.6886,0.6883,0.6883,66100000.0
2005-11-21 01:09:00,0.6885,0.6887,0.6885,0.6885,66100000.0
2005-11-21 01:10:00,0.6887,0.6887,0.6885,0.6885,66100000.0
2005-11-21 01:11:00,0.6885,0.6887,0.6884,0.6886,66100000.0
2005-11-21 01:12:00,0.6887,0.6888,0.6884,0.6886,66100000.0
2005-11-21 01:13:00,0.6887,0.6888,0.6884,0.6884,66100000.0
2005-11-21 01:14:00,0.6884,0.6886,0.6881,0.6882,66100000.0
2005-11-21 01:15:00,0.6883,0.6883,0.6882,0.6883,66100000.0
2005-11-21 01:16:00,0.6882,0.6884,0.6882,0.6883,66100000.0
2005-11-21 01:17:00,0.6883,0.6885,0.6882,0.6883,66100000.0
2005-11-21 01:18:00,0.6884,0.6886,0.6882,0.6884,66100000.0
2005-11-21 01:19:00,0.6886,0.6886,0.6882,0.6882,66100000.0
2005-11-21 01:20:00,0.6885,0.6885,0.6881,0.6882,66100000.0
2005-11-21 01:21:00,0.6881,0.6884,0.6881,0.6882,66100000.0
2005-11-21 01:22:00,0.6881,0.6884,0.6881,0.6882,66100000.0
2005-11-21 01:23:00,0.6883,0.6885,0.6882,0.6883,66100000.0
2005-11-21 01:24:00,0.6883,0.6884,0.6881,0.6881,66100000.0
2005-11-21 01:25:00,0.6882,0.6883,0.688,0.6881,66100000.0
2005-11-21 01:26:00,0.688,0.6882,0.6879,0.688,66100000.0
2005-11-21 01:27:00,0.688,0.6881,0.6877,0.6878,66100000.0
2005-11-21 01:28:00,0.6878,0.6879,0.6877,0.6878,66100000.0
2005-11-21 01:29:00,0.6877,0.6878,0.6877,0.6877,66100000.0
2005-11-21 01:30:00,0.6878,0.6879,0.6876,0.6876,66100000.0
2005-11-21 01:31:00,0.6877,0.6878,0.6875,0.6877,66100000.0
2005-11-21 01:32:00,0.6878,0.6878,0.6875,0.6875,66100000.0
2005-11-21 01:33:00,0.6876,0.6878,0.6874,0.6876,66100000.0
2005-11-21 01:34:00,0.6876,0.6877,0.6875,0.6877,66100000.0
2005-11-21 01:35:00,0.6876,0.6878,0.6874,0.6877,66100000.0
2005-11-21 01:36:00,0.6876,0.6881,0.6876,0.688,66100000.0
2005-11-21 01:37:00,0.6878,0.6879,0.6877,0.6877,66100000.0
2005-11-21 01:38:00,0.6878,0.6879,0.6876,0.6877,66100000.0
2005-11-21 01:39:00,0.6877,0.6879,0.6876,0.6879,66100000.0
2005-11-21 01:40:00,0.6879,0.688,0.6877,0.6879,66100000.0
2005-11-21 01:41:00,0.6877,0.688,0.6876,0.6878,66100000.0
2005-11-21 01:42:00,0.6878,0.6878,0.6875,0.6876,66100000.0
2005-11-21 01:43:00,0.6876,0.6876,0.6868,0.6873,66100000.0
2005-11-21 01:44:00,0.6873,0.6875,0.6873,0.6874,66100000.0
2005-11-21 01:45:00,0.6873,0.6876,0.6873,0.6873,66100000.0
2005-11-21 01:46:00,0.6875,0.6876,0.6873,0.6873,66100000.0
2005-11-21 01:47:00,0.6873,0.6876,0.6873,0.6876,66100000.0
2005-11-21 01:48:00,0.6874,0.6877,0.6873,0.6875,66100000.0
2005-11-21 01:49:00,0.6876,0.6876,0.6873,0.6873,66100000.0
2005-11-21 01:50:00,0.6874,0.6879,0.6874,0.6876,66100000.0
2005-11-21 01:51:00,0.6876,0.6878,0.6876,0.6876,66100000.0
2005-11-21 01:52:00,0.6878,0.6878,0.6875,0.6876,66100000.0
2005-11-21 01:53:00,0.6877,0.6879,0.6876,0.6879,66100000.0
2005-11-21 01:54:00,0.6879,0.6879,0.6876,0.6878,66100000.0
2005-11-21 01:55:00,0.6879,0.688,0.6877,0.688,66100000.0
2005-11-21 01:56:00,0.688,0.6881,0.6878,0.688,66100000.0
2005-11-21 01:57:00,0.688,0.688,0.6877,0.6877,66100000.0
2005-11-21 01:58:00,0.6878,0.688,0.6877,0.688,66100000.0
2005-11-21 01:59:00,0.6878,0.688,0.6878,0.6879,66100000.0
2005-11-21 02:00:00,0.68841,0.68841,0.68835,0.68838,66100000.0
2005-11-21 02:01:00,0.68843,0.68843,0.68834,0.68837,102500001.0
2005-11-21 02:02:00,0.68829,0.68831,0.68821,0.68826,138299999.0
2005-11-21 02:03:00,0.68816,0.68833,0.68816,0.68817,136700002.0
2005-11-21 02:04:00,0.6882,0.68825,0.6882,0.6882,31800001.0
2005-11-21 02:05:00,0.68812,0.68819,0.68807,0.68816,85899999.0
2005-11-21 02:06:00,0.68821,0.6883,0.6882,0.6882,71700000.0
2005-11-21 02:07:00,0.6881,0.68815,0.6881,0.68815,34400000.0
2005-11-21 02:08:00,0.68805,0.6882,0.68805,0.6882,82100000.0
2005-11-21 02:09:00,0.68817,0.68821,0.68817,0.68819,76500000.0
2005-11-21 02:10:00,0.68825,0.68827,0.68815,0.68827,84599999.0
2005-11-21 02:11:00,0.68822,0.68822,0.68808,0.68812,55000000.0
2005-11-21 02:12:00,0.68819,0.68824,0.68801,0.68801,81400000.0
2005-11-21 02:13:00,0.68789,0.68789,0.68775,0.68775,42900000.0
2005-11-21 02:14:00,0.6878,0.6879,0.6878,0.6878,102800000.0
2005-11-21 02:15:00,0.68775,0.68808,0.68775,0.68797,77900000.0
2005-11-21 02:16:00,0.68794,0.68813,0.68794,0.68808,124100002.0
2005-11-21 02:17:00,0.68807,0.68807,0.68795,0.68806,103199999.0
2005-11-21 02:18:00,0.688,0.68812,0.688,0.68802,76400001.0
2005-11-21 02:19:00,0.68796,0.68796,0.68779,0.6878,76400001.0
2005-11-21 02:20:00,0.68791,0.68796,0.68783,0.68796,86500001.0
2005-11-21 02:21:00,0.688,0.68805,0.688,0.68805,72200000.0
2005-11-21 02:22:00,0.68805,0.68805,0.68795,0.68803,67000000.0
2005-11-21 02:23:00,0.68785,0.68801,0.68777,0.68777,114600000.0
2005-11-21 02:24:00,0.6878,0.68785,0.68775,0.6878,97299999.0
2005-11-21 02:25:00,0.68783,0.68785,0.68767,0.68772,54100000.0
2005-11-21 02:26:00,0.68765,0.68765,0.68735,0.68735,83200000.0
2005-11-21 02:27:00,0.6874,0.6874,0.68725,0.68725,26400000.0
2005-11-21 02:28:00,0.68735,0.68745,0.68735,0.68745,76699998.0
2005-11-21 02:29:00,0.68748,0.68755,0.68741,0.68745,83900000.0
2005-11-21 02:30:00,0.68752,0.68752,0.68737,0.68739,56499999.0
2005-11-21 02:31:00,0.68735,0.6874,0.68725,0.6874,96500000.0
2005-11-21 02:32:00,0.6873,0.68738,0.6873,0.68735,47900000.0
2005-11-21 02:33:00,0.68735,0.68735,0.6873,0.68735,38600001.0
2005-11-21 02:34:00,0.68724,0.68737,0.68723,0.68737,104700001.0
2005-11-21 02:35:00,0.68739,0.68756,0.68739,0.68744,89199999.0
2005-11-21 02:36:00,0.68742,0.68751,0.68738,0.68738,125299997.0
2005-11-21 02:37:00,0.68747,0.68752,0.68743,0.68748,56400000.0
2005-11-21 02:38:00,0.68758,0.68763,0.68757,0.6876,60600000.0
2005-11-21 02:39:00,0.6876,0.68775,0.6876,0.68765,41400000.0
2005-11-21 02:40:00,0.68758,0.68764,0.68748,0.6875,114500001.0
2005-11-21 02:41:00,0.68742,0.68742,0.68726,0.68726,39200000.0
2005-11-21 02:42:00,0.6873,0.6873,0.68705,0.68705,109599999.0
2005-11-21 02:43:00,0.687,0.68705,0.687,0.68705,35700000.0
2005-11-21 02:44:00,0.68705,0.68705,0.687,0.687,52500000.0
2005-11-21 02:45:00,0.687,0.68705,0.68695,0.68705,58000000.0
2005-11-21 02:46:00,0.68698,0.68721,0.68698,0.68713,91300000.0
2005-11-21 02:47:00,0.68715,0.68725,0.68715,0.68725,50200000.0
2005-11-21 02:48:00,0.68725,0.68725,0.6872,0.6872,39200000.0
2005-11-21 02:49:00,0.6872,0.68736,0.6872,0.68736,82800001.0
2005-11-21 02:50:00,0.68744,0.68744,0.6873,0.68734,51900000.0
2005-11-21 02:51:00,0.6874,0.68748,0.68732,0.68735,108300000.0
2005-11-21 02:52:00,0.68735,0.68745,0.68735,0.68738,128300000.0
2005-11-21 02:53:00,0.6874,0.6875,0.6874,0.6875,25500000.0
2005-11-21 02:54:00,0.68745,0.6876,0.68745,0.6876,52699999.0
2005-11-21 02:55:00,0.68762,0.68762,0.68744,0.68744,81000000.0
2005-11-21 02:56:00,0.68745,0.6875,0.68737,0.6874,77400001.0
2005-11-21 02:57:00,0.6874,0.68753,0.6874,0.68752,61400000.0
2005-11-21 02:58:00,0.6875,0.6876,0.68745,0.6875,106700000.0
2005-11-21 02:59:00,0.68753,0.68755,0.68745,0.68745,63200000.0
2005-11-21 03:00:00,0.68746,0.68758,0.68746,0.68757,88700000.0
2005-11-21 03:01:00,0.6876,0.68761,0.68746,0.68757,81699999.0
2005-11-21 03:02:00,0.68747,0.6878,0.68747,0.6878,71399999.0
2005-11-21 03:03:00,0.68785,0.68785,0.6877,0.6877,94300002.0
2005-11-21 03:04:00,0.68784,0.68796,0.68784,0.68784,87000000.0
2005-11-21 03:05:00,0.68775,0.6879,0.68775,0.6879,130199999.0
2005-11-21 03:06:00,0.68783,0.68801,0.68783,0.68801,59800000.0
2005-11-21 03:07:00,0.688,0.688,0.68782,0.68782,60600000.0
2005-11-21 03:08:00,0.68777,0.6879,0.68777,0.6879,183199998.0
2005-11-21 03:09:00,0.68802,0.68802,0.68786,0.68791,71699999.0
2005-11-21 03:10:00,0.68796,0.68799,0.68783,0.68783,120500000.0
2005-11-21 03:11:00,0.68774,0.68774,0.68756,0.68756,99199999.0
2005-11-21 03:12:00,0.68758,0.68772,0.68752,0.68772,111700000.0
2005-11-21 03:13:00,0.68773,0.68773,0.6877,0.6877,26300000.0
2005-11-21 03:14:00,0.68767,0.68767,0.68753,0.68753,22400000.0
2005-11-21 03:15:00,0.68748,0.68752,0.68747,0.6875,73200000.0
2005-11-21 03:16:00,0.68755,0.6876,0.6875,0.68755,80899999.0
2005-11-21 03:17:00,0.6875,0.68755,0.68742,0.68742,37700000.0
2005-11-21 03:18:00,0.68748,0.68761,0.68748,0.68757,79099999.0
2005-11-21 03:19:00,0.68743,0.68766,0.68743,0.68755,59300000.0
2005-11-21 03:20:00,0.68758,0.68758,0.68746,0.68751,157400000.0
2005-11-21 03:21:00,0.68754,0.68762,0.68754,0.68755,86800001.0
2005-11-21 03:22:00,0.68745,0.68756,0.68745,0.68756,42300000.0
2005-11-21 03:23:00,0.6876,0.68765,0.6876,0.6876,97200002.0
2005-11-21 03:24:00,0.68765,0.68765,0.6876,0.68765,37600000.0
2005-11-21 03:25:00,0.68765,0.68765,0.68755,0.68765,45000000.0
2005-11-21 03:26:00,0.68765,0.6877,0.68755,0.68755,79200000.0
2005-11-21 03:27:00,0.6876,0.68767,0.68755,0.68765,67000000.0
2005-11-21 03:28:00,0.6876,0.68765,0.68755,0.68755,95499999.0
2005-11-21 03:29:00,0.6876,0.68767,0.6876,0.68767,39199999.0
2005-11-21 03:30:00,0.6877,0.68774,0.68765,0.68765,118000001.0
2005-11-21 03:31:00,0.68771,0.68787,0.68766,0.68787,137300000.0
2005-11-21 03:32:00,0.68785,0.68785,0.68775,0.68785,112299997.0
2005-11-21 03:33:00,0.68783,0.68783,0.68765,0.68765,57299999.0
2005-11-21 03:34:00,0.68766,0.6878,0.68766,0.68778,53300000.0
2005-11-21 03:35:00,0.6879,0.6879,0.6878,0.68785,94200000.0
2005-11-21 03:36:00,0.68774,0.68778,0.68771,0.68771,93600000.0
2005-11-21 03:37:00,0.68774,0.68779,0.68759,0.68759,89300001.0
2005-11-21 03:38:00,0.6876,0.68765,0.6876,0.68765,44600000.0
2005-11-21 03:39:00,0.68765,0.68765,0.68755,0.6876,57900000.0
2005-11-21 03:40:00,0.68755,0.68765,0.68755,0.68765,46400000.0
2005-11-21 03:41:00,0.68765,0.68768,0.68755,0.68765,90500000.0
2005-11-21 03:42:00,0.68755,0.68775,0.68755,0.68775,90400000.0
2005-11-21 03:43:00,0.6876,0.68763,0.6876,0.6876,87399999.0
2005-11-21 03:44:00,0.68771,0.68778,0.6877,0.6877,89600002.0
2005-11-21 03:45:00,0.6878,0.6878,0.6877,0.6877,13500000.0
2005-11-21 03:46:00,0.68778,0.6879,0.68763,0.68789,94800000.0
2005-11-21 03:47:00,0.68785,0.68785,0.68764,0.68777,106200001.0
2005-11-21 03:48:00,0.68773,0.6878,0.68766,0.68768,124600000.0
2005-11-21 03:49:00,0.68757,0.68783,0.68757,0.68783,95800000.0
2005-11-21 03:50:00,0.68785,0.68787,0.6878,0.6878,70900000.0
2005-11-21 03:51:00,0.68785,0.68785,0.6878,0.6878,73200000.0
2005-11-21 03:52:00,0.68787,0.68793,0.68784,0.68793,79999997.0
2005-11-21 03:53:00,0.68787,0.6879,0.68781,0.68781,58700001.0
2005-11-21 03:54:00,0.6877,0.68791,0.68761,0.68791,76500001.0
2005-11-21 03:55:00,0.68777,0.68783,0.68768,0.68783,80599999.0
2005-11-21 03:56:00,0.68775,0.6878,0.68775,0.68775,67700001.0
2005-11-21 03:57:00,0.68769,0.68784,0.68769,0.68784,40800001.0
2005-11-21 03:58:00,0.68771,0.68771,0.68748,0.68752,129799998.0
2005-11-21 03:59:00,0.6875,0.6876,0.6875,0.68755,34500000.0
2005-11-21 04:00:00,0.6875,0.68755,0.6875,0.68755,29900000.0
2005-11-21 04:01:00,0.6875,0.68755,0.68745,0.68755,32799999.0
2005-11-21 04:02:00,0.68748,0.68754,0.68748,0.68754,43900000.0
2005-11-21 04:03:00,0.6876,0.6876,0.68755,0.68755,101600002.0
2005-11-21 04:04:00,0.68762,0.68765,0.6876,0.6876,84000001.0
2005-11-21 04:05:00,0.68755,0.68765,0.68755,0.68762,69400000.0
2005-11-21 04:06:00,0.68765,0.68765,0.68755,0.6876,154200002.0
2005-11-21 04:07:00,0.68763,0.68779,0.68755,0.68779,85300000.0
2005-11-21 04:08:00,0.68797,0.68797,0.68775,0.68775,84299999.0
2005-11-21 04:09:00,0.6878,0.68785,0.6878,0.68785,18900000.0
2005-11-21 04:10:00,0.68777,0.68787,0.68769,0.68778,88500000.0
2005-11-21 04:11:00,0.68788,0.68788,0.68785,0.68788,63399999.0
2005-11-21 04:12:00,0.68778,0.68794,0.68764,0.68794,124000001.0
2005-11-21 04:13:00,0.68804,0.68807,0.68796,0.68805,71799999.0
2005-11-21 04:14:00,0.68796,0.68796,0.6878,0.68791,36400000.0
2005-11-21 04:15:00,0.68808,0.68813,0.68803,0.68807,106000000.0
2005-11-21 04:16:00,0.68798,0.68803,0.68795,0.688,70799999.0
2005-11-21 04:17:00,0.68805,0.68805,0.68795,0.688,87400001.0
2005-11-21 04:18:00,0.68805,0.68805,0.688,0.68805,83999998.0
2005-11-21 04:19:00,0.68795,0.68795,0.68795,0.68795,32700000.0
2005-11-21 04:20:00,0.68795,0.688,0.68795,0.688,31200000.0
2005-11-21 04:21:00,0.68805,0.68805,0.68795,0.68795,151300002.0
2005-11-21 04:22:00,0.68795,0.68811,0.68789,0.68789,80500000.0
2005-11-21 04:23:00,0.6879,0.6879,0.68785,0.6879,65300000.0
2005-11-21 04:24:00,0.6879,0.68795,0.68785,0.68785,66199999.0
2005-11-21 04:25:00,0.68796,0.68796,0.68789,0.68789,57400000.0
2005-11-21 04:26:00,0.68773,0.68773,0.68753,0.68754,56200000.0
2005-11-21 04:27:00,0.68779,0.68786,0.68774,0.68786,39100000.0
2005-11-21 04:28:00,0.68796,0.68796,0.68775,0.68778,115899999.0
2005-11-21 04:29:00,0.68781,0.68781,0.68781,0.68781,20700000.0
2005-11-21 04:30:00,0.6878,0.68785,0.68775,0.6878,115400000.0
2005-11-21 04:31:00,0.68775,0.6879,0.68775,0.6878,106300000.0
2005-11-21 04:32:00,0.68774,0.6879,0.68774,0.68777,89000002.0
2005-11-21 04:33:00,0.6877,0.68775,0.68767,0.6877,97499999.0
2005-11-21 04:34:00,0.68775,0.68775,0.6877,0.6877,23099999.0
2005-11-21 04:35:00,0.68765,0.68775,0.6876,0.68775,60500000.0
2005-11-21 04:36:00,0.68765,0.6878,0.68763,0.6878,38300000.0
2005-11-21 04:37:00,0.68777,0.68782,0.68773,0.68779,129700002.0
2005-11-21 04:38:00,0.68785,0.68785,0.68772,0.68785,86599999.0
2005-11-21 04:39:00,0.68785,0.6879,0.6878,0.68785,106800000.0
2005-11-21 04:40:00,0.68785,0.68785,0.6878,0.6878,85299999.0
2005-11-21 04:41:00,0.6878,0.6878,0.6876,0.68763,75599999.0
2005-11-21 04:42:00,0.68768,0.68773,0.68759,0.68766,90700000.0
2005-11-21 04:43:00,0.68763,0.68772,0.68755,0.68755,67100000.0
2005-11-21 04:44:00,0.68758,0.68759,0.68737,0.68737,85600000.0
2005-11-21 04:45:00,0.68739,0.68752,0.68739,0.68752,79700000.0
2005-11-21 04:46:00,0.68753,0.68753,0.6874,0.68743,167499997.0
2005-11-21 04:47:00,0.68748,0.68748,0.6874,0.6874,146799999.0
2005-11-21 04:48:00,0.6874,0.68745,0.68735,0.68745,86699999.0
2005-11-21 04:49:00,0.68739,0.68739,0.68698,0.68707,92499999.0
2005-11-21 04:50:00,0.68717,0.68717,0.6871,0.68715,83000000.0
2005-11-21 04:51:00,0.68712,0.68714,0.68704,0.68704,93000001.0
2005-11-21 04:52:00,0.68707,0.68708,0.68707,0.68707,94000003.0
2005-11-21 04:53:00,0.68695,0.68705,0.68695,0.68705,29500000.0
2005-11-21 04:54:00,0.687,0.68705,0.68695,0.68705,46100000.0
2005-11-21 04:55:00,0.68702,0.68702,0.68688,0.68692,54300000.0
2005-11-21 04:56:00,0.68687,0.68703,0.68686,0.68703,124900001.0
2005-11-21 04:57:00,0.68702,0.68702,0.68674,0.68698,57000000.0
2005-11-21 04:58:00,0.68695,0.68707,0.68684,0.68684,124300001.0
2005-11-21 04:59:00,0.68695,0.68705,0.68685,0.68695,96400000.0
2005-11-21 05:00:00,0.68698,0.687,0.68693,0.68699,105600003.0
2005-11-21 05:01:00,0.68695,0.68711,0.68691,0.68711,125199999.0
2005-11-21 05:02:00,0.68717,0.68717,0.6871,0.6871,15900000.0
2005-11-21 05:03:00,0.68715,0.68715,0.68702,0.68707,81699999.0
2005-11-21 05:04:00,0.68717,0.68728,0.68705,0.68712,146999997.0
2005-11-21 05:05:00,0.68705,0.68705,0.68681,0.68681,105500000.0
2005-11-21 05:06:00,0.68685,0.68685,0.68675,0.6868,54799999.0
2005-11-21 05:07:00,0.6868,0.68685,0.68672,0.6868,73800000.0
2005-11-21 05:08:00,0.68687,0.68697,0.6868,0.68687,131200001.0
2005-11-21 05:09:00,0.68695,0.68695,0.68685,0.68695,60400000.0
2005-11-21 05:10:00,0.68694,0.68696,0.68694,0.68696,22400000.0
2005-11-21 05:11:00,0.687,0.68708,0.68691,0.68698,120000000.0
2005-11-21 05:12:00,0.6869,0.687,0.6869,0.6869,33900000.0
2005-11-21 05:13:00,0.6869,0.68695,0.68678,0.6869,123100003.0
2005-11-21 05:14:00,0.6869,0.68695,0.68685,0.68695,82700001.0
2005-11-21 05:15:00,0.68696,0.68701,0.68696,0.68701,47000002.0
2005-11-21 05:16:00,0.68715,0.68715,0.68705,0.6871,82800001.0
2005-11-21 05:17:00,0.68721,0.68728,0.68717,0.68726,40800000.0
2005-11-21 05:18:00,0.68725,0.68725,0.68705,0.68715,93100001.0
2005-11-21 05:19:00,0.6872,0.68723,0.68715,0.68723,51000000.0
2005-11-21 05:20:00,0.68733,0.68759,0.68733,0.68742,82000000.0
2005-11-21 05:21:00,0.68735,0.68735,0.68718,0.68735,83700003.0
2005-11-21 05:22:00,0.68735,0.68747,0.68734,0.68747,15200000.0
2005-11-21 05:23:00,0.6875,0.6875,0.68733,0.68733,103699999.0
2005-11-21 05:24:00,0.68743,0.68743,0.68728,0.68737,143800000.0
2005-11-21 05:25:00,0.68731,0.68748,0.68731,0.68738,163199999.0
2005-11-21 05:26:00,0.6873,0.68733,0.68725,0.68733,74199999.0
2005-11-21 05:27:00,0.68735,0.68738,0.68718,0.68738,69700000.0
2005-11-21 05:28:00,0.68743,0.68743,0.6873,0.68737,56199999.0
2005-11-21 05:29:00,0.6873,0.68745,0.68725,0.68745,52600000.0
2005-11-21 05:30:00,0.68735,0.68735,0.6873,0.6873,60800000.0
2005-11-21 05:31:00,0.68731,0.68731,0.68723,0.68727,55700000.0
2005-11-21 05:32:00,0.68717,0.68729,0.68709,0.68719,47000000.0
2005-11-21 05:33:00,0.68721,0.68721,0.68704,0.68704,39700000.0
2005-11-21 05:34:00,0.68712,0.68716,0.68708,0.68715,59399999.0
2005-11-21 05:35:00,0.68715,0.68715,0.68707,0.68707,158600002.0
2005-11-21 05:36:00,0.68725,0.68729,0.68695,0.68715,65100000.0
2005-11-21 05:37:00,0.68715,0.68715,0.6871,0.6871,61500000.0
2005-11-21 05:38:00,0.6871,0.68715,0.68705,0.68715,99800000.0
2005-11-21 05:39:00,0.68709,0.68714,0.68709,0.68712,66900000.0
2005-11-21 05:40:00,0.68715,0.6872,0.68705,0.6871,69099999.0
2005-11-21 05:41:00,0.68709,0.68709,0.68687,0.68687,44000000.0
2005-11-21 05:42:00,0.68685,0.68693,0.68677,0.68693,54000000.0
2005-11-21 05:43:00,0.6869,0.68695,0.68685,0.68695,63800000.0
2005-11-21 05:44:00,0.68693,0.68695,0.6869,0.6869,73000000.0
2005-11-21 05:45:00,0.68688,0.6869,0.68675,0.6869,75700001.0
2005-11-21 05:46:00,0.6869,0.68695,0.6869,0.6869,85899998.0
2005-11-21 05:47:00,0.68692,0.68692,0.68675,0.68675,106799999.0
2005-11-21 05:48:00,0.68695,0.68695,0.68685,0.68692,50800002.0
2005-11-21 05:49:00,0.68695,0.68695,0.68685,0.68695,45500000.0
2005-11-21 05:50:00,0.6869,0.687,0.68683,0.68683,96200000.0
2005-11-21 05:51:00,0.68695,0.68695,0.68685,0.68685,67700000.0
2005-11-21 05:52:00,0.68695,0.68695,0.68685,0.6869,97200000.0
2005-11-21 05:53:00,0.6869,0.687,0.6869,0.6869,64700001.0
2005-11-21 05:54:00,0.6869,0.68705,0.6869,0.6869,55000000.0
2005-11-21 05:55:00,0.6869,0.68695,0.6868,0.6869,111499999.0
2005-11-21 05:56:00,0.6869,0.6869,0.68685,0.6869,84300001.0
2005-11-21 05:57:00,0.68685,0.687,0.68685,0.68685,86599999.0
2005-11-21 05:58:00,0.6869,0.6869,0.6869,0.6869,37400000.0
2005-11-21 05:59:00,0.68705,0.68705,0.6869,0.68695,64200002.0
2005-11-21 06:00:00,0.68685,0.6869,0.68685,0.6869,39100000.0
2005-11-21 06:01:00,0.68697,0.68699,0.68684,0.68699,79599999.0
2005-11-21 06:02:00,0.68698,0.68703,0.68687,0.68699,77700000.0
2005-11-21 06:03:00,0.68698,0.68698,0.68693,0.68693,31599999.0
2005-11-21 06:04:00,0.68695,0.68695,0.68687,0.68687,53400000.0
2005-11-21 06:05:00,0.68695,0.68695,0.6869,0.68695,84399999.0
2005-11-21 06:06:00,0.68692,0.68697,0.68691,0.68692,54100000.0
2005-11-21 06:07:00,0.68694,0.68704,0.68693,0.68697,92800000.0
2005-11-21 06:08:00,0.68698,0.6871,0.68693,0.6871,66000000.0
2005-11-21 06:09:00,0.68707,0.68707,0.68692,0.68705,98000000.0
2005-11-21 06:10:00,0.68704,0.68717,0.68695,0.68699,54000000.0
2005-11-21 06:11:00,0.68694,0.68722,0.68692,0.687,127500000.0
2005-11-21 06:12:00,0.68701,0.68701,0.68689,0.68689,36700001.0
2005-11-21 06:13:00,0.68687,0.6869,0.68685,0.68688,86400000.0
2005-11-21 06:14:00,0.6869,0.68695,0.6869,0.6869,48099999.0
2005-11-21 06:15:00,0.6869,0.68695,0.68685,0.68695,60700000.0
2005-11-21 06:16:00,0.6869,0.6869,0.6867,0.68687,43000000.0
2005-11-21 06:17:00,0.68692,0.68692,0.68676,0.6868,100900001.0
2005-11-21 06:18:00,0.68672,0.68706,0.68654,0.68654,111900000.0
2005-11-21 06:19:00,0.68656,0.68675,0.68656,0.68665,63100000.0
2005-11-21 06:20:00,0.68673,0.68682,0.68673,0.68677,106800001.0
2005-11-21 06:21:00,0.68671,0.68684,0.68666,0.68684,62999999.0
2005-11-21 06:22:00,0.6868,0.68689,0.68678,0.68689,79899999.0
2005-11-21 06:23:00,0.68693,0.68693,0.68664,0.68688,41400000.0
2005-11-21 06:24:00,0.68693,0.68695,0.68685,0.6869,101299998.0
2005-11-21 06:25:00,0.68691,0.68702,0.68691,0.68695,97200001.0
2005-11-21 06:26:00,0.68696,0.68708,0.68696,0.68706,101700001.0
2005-11-21 06:27:00,0.68708,0.68708,0.68692,0.68692,121700000.0
2005-11-21 06:28:00,0.6869,0.68701,0.68688,0.68701,63999999.0
2005-11-21 06:29:00,0.68693,0.68693,0.68684,0.68692,87200001.0
2005-11-21 06:30:00,0.6869,0.68698,0.68685,0.68685,21200000.0
2005-11-21 06:31:00,0.6869,0.68693,0.68682,0.6869,139799998.0
2005-11-21 06:32:00,0.68693,0.68693,0.68679,0.68691,92800001.0
2005-11-21 06:33:00,0.68673,0.68704,0.68673,0.68704,72700000.0
2005-11-21 06:34:00,0.68701,0.68708,0.68688,0.68708,136200004.0
2005-11-21 06:35:00,0.68697,0.68706,0.68694,0.68699,77500000.0
2005-11-21 06:36:00,0.6868,0.68701,0.6868,0.68701,117099996.0
2005-11-21 06:37:00,0.687,0.68705,0.687,0.68705,45900000.0
2005-11-21 06:38:00,0.687,0.68705,0.68695,0.687,88800001.0
2005-11-21 06:39:00,0.68707,0.68707,0.68697,0.68697,25200000.0
2005-11-21 06:40:00,0.68698,0.68702,0.68689,0.68692,121099997.0
2005-11-21 06:41:00,0.68689,0.68696,0.68682,0.68695,71199999.0
2005-11-21 06:42:00,0.68689,0.68715,0.68689,0.68712,138699999.0
2005-11-21 06:43:00,0.68707,0.68707,0.68691,0.68691,94899999.0
2005-11-21 06:44:00,0.68682,0.68711,0.68682,0.68711,128000000.0
2005-11-21 06:45:00,0.6871,0.68715,0.6871,0.68715,51000000.0
2005-11-21 06:46:00,0.68712,0.68712,0.68685,0.68688,80200000.0
2005-11-21 06:47:00,0.6868,0.6869,0.68678,0.6868,104400000.0
2005-11-21 06:48:00,0.6868,0.68687,0.68675,0.68687,79400001.0
2005-11-21 06:49:00,0.68672,0.68672,0.6866,0.6867,58300000.0
2005-11-21 06:50:00,0.68685,0.68685,0.6868,0.68683,47500001.0
2005-11-21 06:51:00,0.6869,0.6869,0.6868,0.6868,82900001.0
2005-11-21 06:52:00,0.68682,0.68692,0.68677,0.68692,106599999.0
2005-11-21 06:53:00,0.6868,0.6869,0.68665,0.6868,58900000.0
2005-11-21 06:54:00,0.6868,0.68683,0.6868,0.6868,23000000.0
2005-11-21 06:55:00,0.68682,0.68694,0.68682,0.68682,110900000.0
2005-11-21 06:56:00,0.6868,0.6868,0.68665,0.68676,77700000.0
2005-11-21 06:57:00,0.68686,0.68693,0.68668,0.68682,102800000.0
2005-11-21 06:58:00,0.6866,0.6869,0.6866,0.6869,117200000.0
2005-11-21 06:59:00,0.6868,0.68695,0.6868,0.68695,70900000.0
2005-11-21 07:00:00,0.68674,0.68674,0.68673,0.68673,16700000.0
2005-11-21 07:01:00,0.6867,0.6868,0.6867,0.6868,19400000.0
2005-11-21 07:02:00,0.68683,0.68685,0.68675,0.6868,128699998.0
2005-11-21 07:03:00,0.68685,0.68685,0.6868,0.6868,73499999.0
2005-11-21 07:04:00,0.68683,0.68692,0.68671,0.68692,87300000.0
2005-11-21 07:05:00,0.68691,0.68701,0.68682,0.68701,84799999.0
2005-11-21 07:06:00,0.68707,0.6871,0.68702,0.68709,77399999.0
2005-11-21 07:07:00,0.68715,0.68715,0.68705,0.6871,94900000.0
2005-11-21 07:08:00,0.68715,0.68715,0.6869,0.6871,78600000.0
2005-11-21 07:09:00,0.68705,0.6872,0.68705,0.68715,165000001.0
2005-11-21 07:10:00,0.68713,0.68715,0.68706,0.68715,60900000.0
2005-11-21 07:11:00,0.68695,0.68723,0.68695,0.68723,65000001.0
2005-11-21 07:12:00,0.68722,0.6873,0.6872,0.68725,80200000.0
2005-11-21 07:13:00,0.6873,0.6873,0.6872,0.6872,56600000.0
2005-11-21 07:14:00,0.6872,0.6873,0.68715,0.6873,81799999.0
2005-11-21 07:15:00,0.68725,0.6873,0.68715,0.6872,56100001.0
2005-11-21 07:16:00,0.68723,0.68725,0.6872,0.6872,81799999.0
2005-11-21 07:17:00,0.68721,0.6873,0.68721,0.68727,50200000.0
2005-11-21 07:18:00,0.6872,0.68725,0.68715,0.68725,134699999.0
2005-11-21 07:19:00,0.68725,0.68725,0.68715,0.68715,31199999.0
2005-11-21 07:20:00,0.68725,0.68735,0.68725,0.68735,49899999.0
2005-11-21 07:21:00,0.68713,0.68719,0.68712,0.68712,51100000.0
2005-11-21 07:22:00,0.6871,0.68715,0.6871,0.68715,16000000.0
2005-11-21 07:23:00,0.6871,0.68718,0.68705,0.68715,40700000.0
2005-11-21 07:24:00,0.6871,0.6871,0.68695,0.68695,77000000.0
2005-11-21 07:25:00,0.6871,0.68715,0.68707,0.68715,110700000.0
2005-11-21 07:26:00,0.6871,0.68715,0.6871,0.6871,29400000.0
2005-11-21 07:27:00,0.6871,0.6871,0.68695,0.68705,112300002.0
2005-11-21 07:28:00,0.68702,0.68707,0.68692,0.68692,122599999.0
2005-11-21 07:29:00,0.68708,0.68714,0.68697,0.68709,136899997.0
2005-11-21 07:30:00,0.68712,0.68712,0.68698,0.68703,24600000.0
2005-11-21 07:31:00,0.68692,0.68697,0.68687,0.68697,73600000.0
2005-11-21 07:32:00,0.68695,0.687,0.68685,0.68685,135999998.0
2005-11-21 07:33:00,0.68688,0.68709,0.68684,0.68709,141599999.0
2005-11-21 07:34:00,0.68685,0.6872,0.68685,0.68715,67499999.0
2005-11-21 07:35:00,0.68719,0.68724,0.68696,0.68696,77200000.0
2005-11-21 07:36:00,0.687,0.68705,0.687,0.68705,101100000.0
2005-11-21 07:37:00,0.68702,0.68702,0.68688,0.6869,108599999.0
2005-11-21 07:38:00,0.68697,0.68703,0.6869,0.68703,93899998.0
2005-11-21 07:39:00,0.68699,0.68699,0.6869,0.6869,45700000.0
2005-11-21 07:40:00,0.68685,0.68694,0.68684,0.68692,105899999.0
2005-11-21 07:41:00,0.68695,0.68702,0.68691,0.68702,52499999.0
2005-11-21 07:42:00,0.68702,0.68703,0.68694,0.68698,69700000.0
2005-11-21 07:43:00,0.68699,0.68699,0.68671,0.68671,158699998.0
2005-11-21 07:44:00,0.6869,0.6869,0.68685,0.6869,60500001.0
2005-11-21 07:45:00,0.68692,0.68704,0.6869,0.68692,121800001.0
2005-11-21 07:46:00,0.68698,0.687,0.68697,0.68698,49500000.0
2005-11-21 07:47:00,0.68705,0.68705,0.68695,0.68703,46100001.0
2005-11-21 07:48:00,0.68705,0.68705,0.68685,0.68705,56700001.0
2005-11-21 07:49:00,0.687,0.68705,0.68698,0.68705,115599998.0
2005-11-21 07:50:00,0.687,0.68705,0.68685,0.68693,94799999.0
2005-11-21 07:51:00,0.68698,0.6872,0.68698,0.68711,117999998.0
2005-11-21 07:52:00,0.68723,0.68723,0.68715,0.68715,67300001.0
2005-11-21 07:53:00,0.68718,0.68725,0.68715,0.68715,42300000.0
2005-11-21 07:54:00,0.68717,0.68725,0.6871,0.68717,98300000.0
2005-11-21 07:55:00,0.68719,0.68719,0.68703,0.68703,88300001.0
2005-11-21 07:56:00,0.68707,0.68715,0.68707,0.6871,43700000.0
2005-11-21 07:57:00,0.68715,0.68715,0.68705,0.68715,93900000.0
2005-11-21 07:58:00,0.68715,0.68725,0.6871,0.6871,72999999.0
2005-11-21 07:59:00,0.6872,0.6872,0.6871,0.68715,83100000.0
2005-11-21 08:00:00,0.687,0.68725,0.687,0.68712,118100001.0
2005-11-21 08:01:00,0.68715,0.68715,0.68705,0.6871,122900000.0
2005-11-21 08:02:00,0.68711,0.68722,0.68702,0.68712,115000000.0
2005-11-21 08:03:00,0.68715,0.68715,0.6871,0.68715,83300002.0
2005-11-21 08:04:00,0.6872,0.68727,0.68718,0.68727,68400000.0
2005-11-21 08:05:00,0.68733,0.68735,0.68715,0.68715,55400000.0
2005-11-21 08:06:00,0.68725,0.68743,0.68725,0.6874,154100000.0
2005-11-21 08:07:00,0.68742,0.68769,0.68727,0.68732,99000001.0
2005-11-21 08:08:00,0.68721,0.68749,0.68715,0.68743,80599999.0
2005-11-21 08:09:00,0.68745,0.68745,0.68735,0.68735,90500000.0
2005-11-21 08:10:00,0.68721,0.68737,0.68721,0.6873,93100000.0
2005-11-21 08:11:00,0.68735,0.68745,0.68725,0.68732,65800000.0
2005-11-21 08:12:00,0.6872,0.68735,0.6872,0.68735,59399999.0
2005-11-21 08:13:00,0.68727,0.68738,0.68724,0.68738,69800000.0
2005-11-21 08:14:00,0.68742,0.68743,0.68742,0.68743,50299998.0
2005-11-21 08:15:00,0.68755,0.6876,0.68755,0.6876,31900000.0
2005-11-21 08:16:00,0.68757,0.68759,0.68744,0.68747,106199999.0
2005-11-21 08:17:00,0.68745,0.68745,0.68745,0.68745,15200000.0
2005-11-21 08:18:00,0.6874,0.68745,0.68738,0.68738,57000000.0
2005-11-21 08:19:00,0.68745,0.68745,0.68735,0.68737,94800000.0
2005-11-21 08:20:00,0.68741,0.68741,0.68721,0.68721,141899997.0
2005-11-21 08:21:00,0.68713,0.6873,0.68713,0.68728,48800000.0
2005-11-21 08:22:00,0.68731,0.68731,0.68716,0.68716,34299999.0
2005-11-21 08:23:00,0.6872,0.6872,0.68715,0.68715,40200000.0
2005-11-21 08:24:00,0.68727,0.68727,0.6872,0.68725,98699999.0
2005-11-21 08:25:00,0.68717,0.68721,0.68704,0.68716,97899999.0
2005-11-21 08:26:00,0.68725,0.68725,0.6872,0.6872,50400000.0
2005-11-21 08:27:00,0.68714,0.68714,0.68711,0.68711,21400000.0
2005-11-21 08:28:00,0.6871,0.6871,0.68705,0.6871,45700000.0
2005-11-21 08:29:00,0.68715,0.68715,0.68708,0.68708,41400000.0
2005-11-21 08:30:00,0.68715,0.68715,0.68705,0.68705,108400000.0
2005-11-21 08:31:00,0.6871,0.68715,0.68705,0.6871,61700000.0
2005-11-21 08:32:00,0.68722,0.68723,0.68722,0.68723,32200000.0
2005-11-21 08:33:00,0.68725,0.68739,0.68714,0.68737,99700001.0
2005-11-21 08:34:00,0.68747,0.68747,0.68733,0.68736,45900000.0
2005-11-21 08:35:00,0.68728,0.68739,0.68728,0.68737,57700000.0
2005-11-21 08:36:00,0.68715,0.68724,0.68706,0.68706,58599999.0
2005-11-21 08:37:00,0.68727,0.68728,0.68727,0.68728,33500000.0
2005-11-21 08:38:00,0.6873,0.6873,0.68725,0.68725,57400002.0
2005-11-21 08:39:00,0.6873,0.68738,0.6873,0.6873,110099999.0
2005-11-21 08:40:00,0.68731,0.68731,0.68717,0.68719,104100001.0
2005-11-21 08:41:00,0.68713,0.68713,0.68691,0.68691,90999999.0
2005-11-21 08:42:00,0.6871,0.68715,0.68702,0.68715,50300000.0
2005-11-21 08:43:00,0.68715,0.68735,0.68715,0.68717,116700001.0
2005-11-21 08:44:00,0.68723,0.68723,0.68711,0.68712,85300000.0
2005-11-21 08:45:00,0.68723,0.68725,0.6872,0.6872,39100000.0
2005-11-21 08:46:00,0.68733,0.68735,0.68723,0.6873,50900000.0
2005-11-21 08:47:00,0.6873,0.68738,0.6873,0.68738,48500000.0
2005-11-21 08:48:00,0.68726,0.68733,0.68724,0.68732,106700000.0
2005-11-21 08:49:00,0.68728,0.68728,0.68719,0.68719,19100000.0
2005-11-21 08:50:00,0.68718,0.68725,0.68712,0.68725,114699998.0
2005-11-21 08:51:00,0.68725,0.68725,0.68715,0.68715,92599999.0
2005-11-21 08:52:00,0.68722,0.68725,0.68715,0.68725,77199999.0
2005-11-21 08:53:00,0.6873,0.68734,0.68725,0.68725,57199999.0
2005-11-21 08:54:00,0.6873,0.68735,0.6873,0.6873,108500000.0
2005-11-21 08:55:00,0.68732,0.68747,0.68717,0.68747,65099999.0
2005-11-21 08:56:00,0.6875,0.68755,0.68725,0.6873,80400000.0
2005-11-21 08:57:00,0.68755,0.68755,0.6875,0.68752,67999998.0
2005-11-21 08:58:00,0.68755,0.68757,0.6875,0.68755,112600001.0
2005-11-21 08:59:00,0.6876,0.6876,0.68757,0.68759,59500000.0
2005-11-21 09:00:00,0.6875,0.68765,0.6875,0.68765,70500000.0
2005-11-21 09:01:00,0.68747,0.68762,0.68747,0.68762,49500000.0
2005-11-21 09:02:00,0.68765,0.68765,0.6876,0.6876,32200000.0
2005-11-21 09:03:00,0.68755,0.68764,0.68752,0.68764,39200000.0
2005-11-21 09:04:00,0.68769,0.68776,0.68757,0.68776,72300000.0
2005-11-21 09:05:00,0.6877,0.68775,0.6877,0.68775,19400000.0
2005-11-21 09:06:00,0.68765,0.68775,0.68765,0.68775,47000001.0
2005-11-21 09:07:00,0.6877,0.68775,0.68765,0.68765,78200001.0
2005-11-21 09:08:00,0.68776,0.68779,0.68767,0.68779,80899998.0
2005-11-21 09:09:00,0.68787,0.688,0.68786,0.68797,159700003.0
2005-11-21 09:10:00,0.688,0.68805,0.68785,0.68795,98899999.0
2005-11-21 09:11:00,0.68807,0.68807,0.68789,0.68789,37900001.0
2005-11-21 09:12:00,0.68775,0.68775,0.68765,0.68765,79200000.0
2005-11-21 09:13:00,0.68768,0.68774,0.68767,0.6877,114400001.0
2005-11-21 09:14:00,0.68783,0.68783,0.68776,0.6878,26300000.0
2005-11-21 09:15:00,0.68784,0.68801,0.68784,0.6879,96400000.0
2005-11-21 09:16:00,0.68792,0.68792,0.68762,0.68762,107500001.0
2005-11-21 09:17:00,0.68756,0.68769,0.68751,0.68757,185400000.0
2005-11-21 09:18:00,0.68771,0.68778,0.68769,0.68771,139000000.0
2005-11-21 09:19:00,0.6877,0.68775,0.6877,0.68775,25500000.0
2005-11-21 09:20:00,0.6877,0.68775,0.68765,0.68775,83000002.0
2005-11-21 09:21:00,0.68775,0.68781,0.68767,0.68767,58500000.0
2005-11-21 09:22:00,0.68766,0.68766,0.68735,0.68749,78800001.0
2005-11-21 09:23:00,0.6875,0.68762,0.68749,0.68762,64199999.0
2005-11-21 09:24:00,0.68758,0.68758,0.68751,0.68751,47099999.0
2005-11-21 09:25:00,0.68755,0.68755,0.6874,0.6875,63700000.0
2005-11-21 09:26:00,0.68752,0.68752,0.68745,0.68747,99799998.0
2005-11-21 09:27:00,0.68752,0.68758,0.68737,0.68737,51100000.0
2005-11-21 09:28:00,0.68741,0.68748,0.68741,0.68743,52700000.0
2005-11-21 09:29:00,0.6875,0.6875,0.6874,0.6875,65800000.0
2005-11-21 09:30:00,0.6875,0.68755,0.6875,0.68755,43099999.0
2005-11-21 09:31:00,0.6875,0.68758,0.6875,0.68758,36300001.0
2005-11-21 09:32:00,0.68752,0.68752,0.68745,0.68745,94499999.0
2005-11-21 09:33:00,0.68755,0.68781,0.68755,0.68781,104099999.0
2005-11-21 09:34:00,0.68782,0.68785,0.68775,0.68785,77800000.0
2005-11-21 09:35:00,0.68785,0.6879,0.68775,0.68785,80000001.0
2005-11-21 09:36:00,0.68775,0.6879,0.68775,0.6878,74200000.0
2005-11-21 09:37:00,0.68779,0.68779,0.68758,0.68758,86500001.0
2005-11-21 09:38:00,0.68762,0.68765,0.68752,0.68752,112899999.0
2005-11-21 09:39:00,0.68765,0.68765,0.6876,0.6876,16800000.0
2005-11-21 09:40:00,0.6876,0.68765,0.6876,0.6876,48700001.0
2005-11-21 09:41:00,0.68763,0.68773,0.68757,0.68772,71299999.0
2005-11-21 09:42:00,0.6877,0.68785,0.68765,0.68765,52599999.0
2005-11-21 09:43:00,0.68762,0.68772,0.68762,0.68762,140999997.0
2005-11-21 09:44:00,0.6876,0.68773,0.6876,0.68769,103000001.0
2005-11-21 09:45:00,0.68762,0.68778,0.68762,0.68778,37400000.0
2005-11-21 09:46:00,0.68768,0.68773,0.68768,0.68773,48699999.0
2005-11-21 09:47:00,0.68761,0.68761,0.68742,0.68752,64300000.0
2005-11-21 09:48:00,0.68752,0.68753,0.68742,0.68742,79899999.0
2005-11-21 09:49:00,0.68741,0.68752,0.68735,0.68735,89400000.0
2005-11-21 09:50:00,0.6873,0.68732,0.68725,0.6873,87899999.0
2005-11-21 09:51:00,0.6873,0.68732,0.68725,0.6873,73800000.0
2005-11-21 09:52:00,0.6873,0.68735,0.6873,0.68735,27400000.0
2005-11-21 09:53:00,0.68711,0.68711,0.68699,0.68699,26400000.0
2005-11-21 09:54:00,0.68682,0.68692,0.68678,0.68692,84099999.0
2005-11-21 09:55:00,0.68682,0.68695,0.68676,0.68685,85700002.0
2005-11-21 09:56:00,0.6869,0.6869,0.68676,0.68687,96500000.0
2005-11-21 09:57:00,0.68691,0.68714,0.68691,0.68714,85100000.0
2005-11-21 09:58:00,0.68715,0.68715,0.68705,0.68705,15200000.0
2005-11-21 09:59:00,0.6871,0.68715,0.6871,0.68715,51900000.0
2005-11-21 10:00:00,0.68712,0.68715,0.68705,0.68715,56300000.0
2005-11-21 10:01:00,0.68716,0.68722,0.68708,0.68708,106799999.0
2005-11-21 10:02:00,0.6871,0.68733,0.6871,0.68717,97799999.0
2005-11-21 10:03:00,0.68715,0.6872,0.68705,0.6871,114999998.0
2005-11-21 10:04:00,0.6871,0.68715,0.68705,0.68705,27900000.0
2005-11-21 10:05:00,0.68705,0.6872,0.68685,0.68685,80400002.0
2005-11-21 10:06:00,0.68713,0.68713,0.68688,0.68698,94799999.0
2005-11-21 10:07:00,0.6868,0.6868,0.68664,0.68677,82899999.0
2005-11-21 10:08:00,0.68682,0.6869,0.68678,0.6868,96900000.0
2005-11-21 10:09:00,0.68654,0.6868,0.68654,0.6868,154799997.0
2005-11-21 10:10:00,0.68681,0.68692,0.68681,0.68692,49099999.0
2005-11-21 10:11:00,0.687,0.68714,0.687,0.68702,90200001.0
2005-11-21 10:12:00,0.68702,0.68718,0.68702,0.68718,11200000.0
2005-11-21 10:13:00,0.6872,0.68727,0.6871,0.6871,51800000.0
2005-11-21 10:14:00,0.68701,0.6871,0.68694,0.6871,68500001.0
2005-11-21 10:15:00,0.68708,0.68717,0.68704,0.68714,86699999.0
2005-11-21 10:16:00,0.68731,0.68737,0.68725,0.6873,114500001.0
2005-11-21 10:17:00,0.6874,0.68744,0.68727,0.68727,62200000.0
2005-11-21 10:18:00,0.68725,0.68737,0.68724,0.6873,98699999.0
2005-11-21 10:19:00,0.68724,0.68735,0.68724,0.68732,91200001.0
2005-11-21 10:20:00,0.68737,0.68756,0.68737,0.68746,86900001.0
2005-11-21 10:21:00,0.68732,0.68732,0.6871,0.68714,69500000.0
2005-11-21 10:22:00,0.68713,0.68729,0.68713,0.68725,71900001.0
2005-11-21 10:23:00,0.68729,0.68742,0.68728,0.68728,99700000.0
2005-11-21 10:24:00,0.68736,0.68756,0.68736,0.68756,51400000.0
2005-11-21 10:25:00,0.68753,0.68753,0.68742,0.68745,71700000.0
2005-11-21 10:26:00,0.68736,0.68757,0.68736,0.68742,105299999.0
2005-11-21 10:27:00,0.68747,0.68753,0.68741,0.68753,79100002.0
2005-11-21 10:28:00,0.68748,0.68748,0.68726,0.68726,62199999.0
2005-11-21 10:29:00,0.68736,0.68742,0.68729,0.68734,100200000.0
2005-11-21 10:30:00,0.68741,0.68748,0.68735,0.68735,106899999.0
2005-11-21 10:31:00,0.68724,0.68742,0.68724,0.68734,139700000.0
2005-11-21 10:32:00,0.68731,0.6874,0.68723,0.68728,112400001.0
2005-11-21 10:33:00,0.68738,0.68741,0.68728,0.68728,96700001.0
2005-11-21 10:34:00,0.6873,0.68733,0.6871,0.6871,105100000.0
2005-11-21 10:35:00,0.68686,0.68686,0.68666,0.68666,2700000.0
2005-11-21 10:36:00,0.68654,0.68679,0.68654,0.68679,38200000.0
2005-11-21 10:37:00,0.6868,0.68712,0.6868,0.68712,103299999.0
2005-11-21 10:38:00,0.6871,0.6871,0.68695,0.68702,62200000.0
2005-11-21 10:39:00,0.68705,0.68727,0.68705,0.68716,151000001.0
2005-11-21 10:40:00,0.68727,0.68727,0.68709,0.68715,74699999.0
2005-11-21 10:41:00,0.68708,0.68724,0.68708,0.68715,81000000.0
2005-11-21 10:42:00,0.6873,0.6873,0.6872,0.6873,71099999.0
2005-11-21 10:43:00,0.68725,0.6875,0.68725,0.68747,111400000.0
2005-11-21 10:44:00,0.68758,0.68761,0.68753,0.6876,56500000.0
2005-11-21 10:45:00,0.6877,0.68781,0.68769,0.6878,126600000.0
2005-11-21 10:46:00,0.68772,0.68775,0.6877,0.68775,80499999.0
2005-11-21 10:47:00,0.6876,0.68778,0.6876,0.68778,94400000.0
2005-11-21 10:48:00,0.68775,0.68775,0.6877,0.68775,67500001.0
2005-11-21 10:49:00,0.68775,0.68775,0.6877,0.6877,44500000.0
2005-11-21 10:50:00,0.68772,0.68781,0.68763,0.68774,54200000.0
2005-11-21 10:51:00,0.6877,0.6877,0.68739,0.6877,150000001.0
2005-11-21 10:52:00,0.68762,0.68766,0.68753,0.68766,110499999.0
2005-11-21 10:53:00,0.68768,0.68771,0.68761,0.68767,61400000.0
2005-11-21 10:54:00,0.68773,0.6881,0.68773,0.68788,65499999.0
2005-11-21 10:55:00,0.68773,0.68773,0.68769,0.68772,48200000.0
2005-11-21 10:56:00,0.68772,0.68775,0.6877,0.6877,26700000.0
2005-11-21 10:57:00,0.6877,0.68775,0.68768,0.6877,73200001.0
2005-11-21 10:58:00,0.68767,0.68767,0.68751,0.6876,93199999.0
2005-11-21 10:59:00,0.68765,0.68775,0.68765,0.68767,67000000.0
2005-11-21 11:00:00,0.68765,0.68778,0.68745,0.68773,143200000.0
2005-11-21 11:01:00,0.68776,0.68797,0.68773,0.68795,119700000.0
2005-11-21 11:02:00,0.68791,0.68801,0.68766,0.68785,90899999.0
2005-11-21 11:03:00,0.68797,0.6882,0.68793,0.6882,147699998.0
2005-11-21 11:04:00,0.68814,0.68843,0.68814,0.6882,115900002.0
2005-11-21 11:05:00,0.68823,0.6883,0.68811,0.6883,31800000.0
2005-11-21 11:06:00,0.68831,0.68844,0.68831,0.68835,113199999.0
2005-11-21 11:07:00,0.6884,0.68845,0.6884,0.68845,95699999.0
2005-11-21 11:08:00,0.68845,0.6886,0.68845,0.6886,68499999.0
2005-11-21 11:09:00,0.68858,0.68858,0.68851,0.68851,60099999.0
2005-11-21 11:10:00,0.68845,0.68854,0.6883,0.68839,74800000.0
2005-11-21 11:11:00,0.68841,0.68861,0.68841,0.68861,96599999.0
2005-11-21 11:12:00,0.68863,0.68863,0.68847,0.68855,61400000.0
2005-11-21 11:13:00,0.68847,0.68856,0.68839,0.68842,112300000.0
2005-11-21 11:14:00,0.6884,0.68854,0.6884,0.68848,169400000.0
2005-11-21 11:15:00,0.68855,0.68855,0.6885,0.68853,128500000.0
2005-11-21 11:16:00,0.68857,0.68862,0.68842,0.6886,132000000.0
2005-11-21 11:17:00,0.68862,0.68869,0.68857,0.68864,122700000.0
2005-11-21 11:18:00,0.68863,0.68865,0.6886,0.68865,211799998.0
2005-11-21 11:19:00,0.68855,0.68885,0.68855,0.68872,151099999.0
2005-11-21 11:20:00,0.68869,0.68882,0.68869,0.68882,74100000.0
2005-11-21 11:21:00,0.6888,0.68885,0.68875,0.68875,62500000.0
2005-11-21 11:22:00,0.68875,0.68887,0.68875,0.68885,100499997.0
2005-11-21 11:23:00,0.68898,0.68898,0.68884,0.68884,126000001.0
2005-11-21 11:24:00,0.6888,0.6889,0.68875,0.68883,119900000.0
2005-11-21 11:25:00,0.6888,0.68885,0.68875,0.68875,154200000.0
2005-11-21 11:26:00,0.68874,0.68874,0.68848,0.68848,95700000.0
2005-11-21 11:27:00,0.68842,0.68847,0.68842,0.68847,59500000.0
2005-11-21 11:28:00,0.6886,0.68867,0.68859,0.68867,79000001.0
2005-11-21 11:29:00,0.68867,0.68867,0.68843,0.68845,103500002.0
2005-11-21 11:30:00,0.6885,0.68855,0.6885,0.6885,80400001.0
2005-11-21 11:31:00,0.68859,0.6889,0.68858,0.68871,115500001.0
2005-11-21 11:32:00,0.68871,0.68874,0.68861,0.68861,68899998.0
2005-11-21 11:33:00,0.68865,0.68879,0.68865,0.68877,62600000.0
2005-11-21 11:34:00,0.68879,0.68879,0.6887,0.68873,86400000.0
2005-11-21 11:35:00,0.68878,0.68878,0.68864,0.68878,63400002.0
2005-11-21 11:36:00,0.6887,0.68875,0.68862,0.68875,87300000.0
2005-11-21 11:37:00,0.68883,0.68884,0.68862,0.68862,29000000.0
2005-11-21 11:38:00,0.68857,0.68857,0.68838,0.68848,160000001.0
2005-11-21 11:39:00,0.68842,0.68851,0.6884,0.68847,177200000.0
2005-11-21 11:40:00,0.68843,0.68853,0.68841,0.68841,80499999.0
2005-11-21 11:41:00,0.68831,0.68835,0.6882,0.68827,119900000.0
2005-11-21 11:42:00,0.6882,0.68825,0.6882,0.6882,47600001.0
2005-11-21 11:43:00,0.68817,0.68823,0.68809,0.68809,117600002.0
2005-11-21 11:44:00,0.68819,0.68819,0.68809,0.68809,12600000.0
2005-11-21 11:45:00,0.6882,0.6883,0.6882,0.6882,76600000.0
2005-11-21 11:46:00,0.68823,0.68823,0.68804,0.68812,56600000.0
2005-11-21 11:47:00,0.68823,0.68829,0.68816,0.68816,103400001.0
2005-11-21 11:48:00,0.68818,0.68852,0.68818,0.68851,76200000.0
2005-11-21 11:49:00,0.68858,0.68873,0.68813,0.68873,88499999.0
2005-11-21 11:50:00,0.68871,0.68871,0.68838,0.6884,90600001.0
2005-11-21 11:51:00,0.68848,0.68868,0.68848,0.68863,74800001.0
2005-11-21 11:52:00,0.68861,0.68861,0.68844,0.68861,102599999.0
2005-11-21 11:53:00,0.68871,0.68878,0.6887,0.68877,124300001.0
2005-11-21 11:54:00,0.68885,0.68885,0.6888,0.68885,55000000.0
2005-11-21 11:55:00,0.6888,0.68887,0.6888,0.6888,38200000.0
2005-11-21 11:56:00,0.68885,0.68885,0.6888,0.68885,55700000.0
2005-11-21 11:57:00,0.68878,0.68879,0.6887,0.6887,78500001.0
2005-11-21 11:58:00,0.68875,0.68875,0.68867,0.6887,86999999.0
2005-11-21 11:59:00,0.68873,0.68875,0.6887,0.68875,73399999.0
2005-11-21 12:00:00,0.68875,0.68875,0.68865,0.68875,59899999.0
2005-11-21 12:01:00,0.6887,0.68875,0.6886,0.6887,118000001.0
2005-11-21 12:02:00,0.68871,0.68883,0.68865,0.68879,128499999.0
2005-11-21 12:03:00,0.68882,0.68883,0.68875,0.6888,45200000.0
2005-11-21 12:04:00,0.68884,0.68888,0.68877,0.68888,79799999.0
2005-11-21 12:05:00,0.6889,0.68893,0.6889,0.68893,91799999.0
2005-11-21 12:06:00,0.68891,0.68902,0.68888,0.68888,88500000.0
2005-11-21 12:07:00,0.6888,0.68887,0.6888,0.6888,116799998.0
2005-11-21 12:08:00,0.68875,0.68885,0.68875,0.6888,96900002.0
2005-11-21 12:09:00,0.6888,0.6888,0.68869,0.68874,73799999.0
2005-11-21 12:10:00,0.6887,0.68883,0.68864,0.68883,93800000.0
2005-11-21 12:11:00,0.68882,0.68882,0.6887,0.6887,81200002.0
2005-11-21 12:12:00,0.68862,0.68876,0.68862,0.68876,39600000.0
2005-11-21 12:13:00,0.68888,0.68901,0.68888,0.68899,49900000.0
2005-11-21 12:14:00,0.68905,0.68905,0.689,0.689,72400000.0
2005-11-21 12:15:00,0.68904,0.6892,0.68904,0.6892,70500000.0
2005-11-21 12:16:00,0.6892,0.68925,0.6892,0.68925,58100000.0
2005-11-21 12:17:00,0.6892,0.68925,0.68915,0.6892,132299999.0
2005-11-21 12:18:00,0.68926,0.68926,0.68915,0.68917,51100000.0
2005-11-21 12:19:00,0.68915,0.68915,0.6891,0.6891,107599997.0
2005-11-21 12:20:00,0.68917,0.6892,0.68905,0.68905,96599998.0
2005-11-21 12:21:00,0.68895,0.6891,0.68895,0.6891,162199997.0
2005-11-21 12:22:00,0.68915,0.6892,0.6891,0.68915,74300000.0
2005-11-21 12:23:00,0.68908,0.6892,0.68908,0.68917,134899998.0
2005-11-21 12:24:00,0.68912,0.68921,0.68908,0.68917,95200000.0
2005-11-21 12:25:00,0.6891,0.68915,0.68908,0.68915,81499999.0
2005-11-21 12:26:00,0.68914,0.68915,0.68898,0.68915,63700000.0
2005-11-21 12:27:00,0.68918,0.68926,0.68915,0.68925,62900000.0
2005-11-21 12:28:00,0.6892,0.68928,0.68917,0.68925,32400000.0
2005-11-21 12:29:00,0.6892,0.6892,0.6892,0.6892,16800000.0
2005-11-21 12:30:00,0.68913,0.68915,0.6891,0.6891,52200000.0
2005-11-21 12:31:00,0.68912,0.68912,0.68891,0.689,112700001.0
2005-11-21 12:32:00,0.6891,0.6891,0.68898,0.689,115500001.0
2005-11-21 12:33:00,0.68905,0.68905,0.68893,0.68893,56800000.0
2005-11-21 12:34:00,0.689,0.68905,0.68895,0.689,91899999.0
2005-11-21 12:35:00,0.68902,0.6891,0.68899,0.68907,34200000.0
2005-11-21 12:36:00,0.689,0.68908,0.6888,0.68898,66900000.0
2005-11-21 12:37:00,0.68893,0.68908,0.68893,0.68898,50200000.0
2005-11-21 12:38:00,0.68903,0.68903,0.68875,0.68897,121900003.0
2005-11-21 12:39:00,0.68895,0.68895,0.68885,0.68895,85300001.0
2005-11-21 12:40:00,0.68891,0.68907,0.68871,0.68907,167300003.0
2005-11-21 12:41:00,0.68901,0.68901,0.68896,0.68896,25500000.0
2005-11-21 12:42:00,0.68896,0.68905,0.68896,0.689,50900000.0
2005-11-21 12:43:00,0.68899,0.68899,0.68876,0.68898,83399999.0
2005-11-21 12:44:00,0.68898,0.68911,0.68898,0.68908,45900001.0
2005-11-21 12:45:00,0.68919,0.68921,0.68919,0.68921,31799999.0
2005-11-21 12:46:00,0.68923,0.68923,0.68914,0.68917,90800001.0
2005-11-21 12:47:00,0.68918,0.68918,0.68912,0.68912,23800000.0
2005-11-21 12:48:00,0.68901,0.68901,0.68882,0.68882,58500000.0
2005-11-21 12:49:00,0.68884,0.68889,0.68884,0.68887,31100000.0
2005-11-21 12:50:00,0.68885,0.689,0.68885,0.68885,75200001.0
2005-11-21 12:51:00,0.689,0.689,0.68885,0.6889,73400000.0
2005-11-21 12:52:00,0.68885,0.689,0.68875,0.6889,92399999.0
2005-11-21 12:53:00,0.68885,0.68895,0.68885,0.6889,126300001.0
2005-11-21 12:54:00,0.68892,0.68902,0.68892,0.68902,35100000.0
2005-11-21 12:55:00,0.689,0.68929,0.689,0.6892,121700001.0
2005-11-21 12:56:00,0.6893,0.6893,0.6892,0.6892,53899999.0
2005-11-21 12:57:00,0.68916,0.68916,0.68914,0.68914,67099998.0
2005-11-21 12:58:00,0.68918,0.6892,0.68913,0.68919,93800001.0
2005-11-21 12:59:00,0.68923,0.68923,0.68917,0.68917,14900000.0
2005-11-21 13:00:00,0.68917,0.68925,0.68917,0.6892,61700000.0
2005-11-21 13:01:00,0.68923,0.68928,0.6892,0.68925,74199999.0
2005-11-21 13:02:00,0.68916,0.68919,0.68901,0.68902,102599999.0
2005-11-21 13:03:00,0.68887,0.68892,0.6887,0.68892,65900000.0
2005-11-21 13:04:00,0.68893,0.68907,0.68891,0.68907,125500002.0
2005-11-21 13:05:00,0.68914,0.68921,0.68914,0.68921,18200000.0
2005-11-21 13:06:00,0.68915,0.68925,0.68915,0.68917,80200000.0
2005-11-21 13:07:00,0.68898,0.68928,0.68898,0.68928,110000001.0
2005-11-21 13:08:00,0.68915,0.68935,0.6891,0.6891,94499999.0
2005-11-21 13:09:00,0.68934,0.68934,0.68911,0.68911,109399999.0
2005-11-21 13:10:00,0.6892,0.68925,0.68915,0.68915,57399999.0
2005-11-21 13:11:00,0.6892,0.68939,0.6892,0.68925,136500004.0
2005-11-21 13:12:00,0.68935,0.68935,0.68925,0.68935,68000000.0
2005-11-21 13:13:00,0.6893,0.68935,0.6893,0.68935,93199999.0
2005-11-21 13:14:00,0.68927,0.68932,0.68927,0.6893,39900000.0
2005-11-21 13:15:00,0.68935,0.68935,0.6893,0.68935,101600001.0
2005-11-21 13:16:00,0.68935,0.68935,0.68925,0.68925,20700000.0
2005-11-21 13:17:00,0.68924,0.6893,0.68921,0.68921,61900002.0
2005-11-21 13:18:00,0.68913,0.68929,0.68912,0.68912,90800001.0
2005-11-21 13:19:00,0.68915,0.68925,0.68915,0.6892,39900000.0
2005-11-21 13:20:00,0.68925,0.6893,0.68915,0.68922,51900000.0
2005-11-21 13:21:00,0.68922,0.68925,0.68915,0.68915,64700000.0
2005-11-21 13:22:00,0.68915,0.68925,0.68915,0.6892,44199999.0
2005-11-21 13:23:00,0.68922,0.68922,0.68908,0.68922,101300000.0
2005-11-21 13:24:00,0.6892,0.68935,0.6891,0.6891,150799999.0
2005-11-21 13:25:00,0.68925,0.68925,0.6892,0.6892,67200000.0
2005-11-21 13:26:00,0.68925,0.68925,0.689,0.68925,86400001.0
2005-11-21 13:27:00,0.68928,0.68928,0.68912,0.68912,54400000.0
2005-11-21 13:28:00,0.6892,0.68925,0.68915,0.6892,84400000.0
2005-11-21 13:29:00,0.6892,0.68925,0.68915,0.6892,102400000.0
2005-11-21 13:30:00,0.68915,0.68925,0.68915,0.68925,113100002.0
2005-11-21 13:31:00,0.6892,0.68937,0.68914,0.68937,48000000.0
2005-11-21 13:32:00,0.68935,0.68935,0.68927,0.68928,113499999.0
2005-11-21 13:33:00,0.68933,0.68933,0.68921,0.68921,111699999.0
2005-11-21 13:34:00,0.68915,0.68925,0.68915,0.6892,55400001.0
2005-11-21 13:35:00,0.68925,0.6893,0.68913,0.68918,99899999.0
2005-11-21 13:36:00,0.6892,0.68925,0.68915,0.6892,121300001.0
2005-11-21 13:37:00,0.68925,0.6893,0.68915,0.6892,91200001.0
2005-11-21 13:38:00,0.6892,0.68925,0.6892,0.68925,30100000.0
2005-11-21 13:39:00,0.68925,0.68925,0.6892,0.6892,69300001.0
2005-11-21 13:40:00,0.6892,0.68925,0.68915,0.68925,58900001.0
2005-11-21 13:41:00,0.68915,0.68928,0.68905,0.68928,142000002.0
2005-11-21 13:42:00,0.68922,0.6893,0.68915,0.68915,101400002.0
2005-11-21 13:43:00,0.68922,0.68925,0.6892,0.68925,52200000.0
2005-11-21 13:44:00,0.68923,0.68923,0.68901,0.6891,113899999.0
2005-11-21 13:45:00,0.6891,0.68915,0.68905,0.68915,94199999.0
2005-11-21 13:46:00,0.6891,0.68915,0.68905,0.6891,59799999.0
2005-11-21 13:47:00,0.6891,0.68915,0.6891,0.68915,55900000.0
2005-11-21 13:48:00,0.6891,0.68925,0.6891,0.68913,84599999.0
2005-11-21 13:49:00,0.68917,0.68917,0.689,0.689,138600001.0
2005-11-21 13:50:00,0.68905,0.68905,0.68895,0.68905,76500002.0
2005-11-21 13:51:00,0.68895,0.68905,0.68895,0.68905,105300000.0
2005-11-21 13:52:00,0.68905,0.68905,0.6889,0.689,91900002.0
2005-11-21 13:53:00,0.68905,0.68905,0.68893,0.689,132000000.0
2005-11-21 13:54:00,0.689,0.68912,0.68896,0.68912,111800000.0
2005-11-21 13:55:00,0.68911,0.68919,0.68904,0.68917,90200000.0
2005-11-21 13:56:00,0.68918,0.68918,0.68898,0.68903,109699999.0
2005-11-21 13:57:00,0.68907,0.68907,0.68896,0.68896,73499999.0
2005-11-21 13:58:00,0.689,0.6891,0.68895,0.68895,69200000.0
2005-11-21 13:59:00,0.68897,0.68912,0.68893,0.68893,63100001.0
2005-11-21 14:00:00,0.68893,0.68899,0.68867,0.68886,82800000.0
2005-11-21 14:01:00,0.68894,0.68907,0.68893,0.68896,157799999.0
2005-11-21 14:02:00,0.68888,0.68906,0.68885,0.68905,86000001.0
2005-11-21 14:03:00,0.68915,0.6892,0.68908,0.6891,92200001.0
2005-11-21 14:04:00,0.68915,0.6892,0.6891,0.6892,43000000.0
2005-11-21 14:05:00,0.68908,0.6892,0.68908,0.68915,154300000.0
2005-11-21 14:06:00,0.68915,0.6892,0.68905,0.68915,77999998.0
2005-11-21 14:07:00,0.68915,0.68918,0.6891,0.68918,51800000.0
2005-11-21 14:08:00,0.68905,0.68918,0.68905,0.68918,80899999.0
2005-11-21 14:09:00,0.68917,0.68922,0.68907,0.68907,122800000.0
2005-11-21 14:10:00,0.68915,0.68915,0.6891,0.6891,56300000.0
2005-11-21 14:11:00,0.68917,0.68917,0.68899,0.68902,83999999.0
2005-11-21 14:12:00,0.68907,0.6892,0.68907,0.68907,49199999.0
2005-11-21 14:13:00,0.68908,0.68927,0.68908,0.68927,134900000.0
2005-11-21 14:14:00,0.68912,0.68926,0.68911,0.6892,120299999.0
2005-11-21 14:15:00,0.68922,0.68925,0.6892,0.68925,27800000.0
2005-11-21 14:16:00,0.68915,0.68925,0.68915,0.68922,87200002.0
2005-11-21 14:17:00,0.68925,0.68925,0.68925,0.68925,33499999.0
2005-11-21 14:18:00,0.6892,0.6893,0.68915,0.68925,145900000.0
2005-11-21 14:19:00,0.68919,0.68929,0.68912,0.68917,131199999.0
2005-11-21 14:20:00,0.68907,0.68911,0.68902,0.68911,65800000.0
2005-11-21 14:21:00,0.68905,0.6891,0.68905,0.6891,30299999.0
2005-11-21 14:22:00,0.68905,0.6892,0.68905,0.6891,82000001.0
2005-11-21 14:23:00,0.6891,0.68915,0.68905,0.68905,47999999.0
2005-11-21 14:24:00,0.68917,0.68922,0.68907,0.68907,74999999.0
2005-11-21 14:25:00,0.68908,0.6892,0.68905,0.6891,75200000.0
2005-11-21 14:26:00,0.68908,0.68915,0.68908,0.68915,51999999.0
2005-11-21 14:27:00,0.68912,0.68917,0.6891,0.6891,69200000.0
2005-11-21 14:28:00,0.6891,0.6891,0.6891,0.6891,30399999.0
2005-11-21 14:29:00,0.68907,0.68907,0.68893,0.689,103600002.0
2005-11-21 14:30:00,0.68906,0.68915,0.68897,0.68907,101300000.0
2005-11-21 14:31:00,0.68902,0.68904,0.68892,0.68892,74099999.0
2005-11-21 14:32:00,0.6889,0.68895,0.68882,0.6889,100199998.0
2005-11-21 14:33:00,0.68899,0.68902,0.68895,0.68895,57400000.0
2005-11-21 14:34:00,0.68907,0.68913,0.68891,0.68913,82999999.0
2005-11-21 14:35:00,0.6891,0.68911,0.68903,0.68903,39800000.0
2005-11-21 14:36:00,0.689,0.689,0.68887,0.68888,49000000.0
2005-11-21 14:37:00,0.68895,0.68895,0.68887,0.6889,51400002.0
2005-11-21 14:38:00,0.68898,0.68907,0.68898,0.68907,24700000.0
2005-11-21 14:39:00,0.68905,0.68915,0.68905,0.68915,130200000.0
2005-11-21 14:40:00,0.68915,0.68915,0.68905,0.68912,50099998.0
2005-11-21 14:41:00,0.6891,0.68915,0.68902,0.6891,81199999.0
2005-11-21 14:42:00,0.6891,0.68918,0.68905,0.68918,95499999.0
2005-11-21 14:43:00,0.68908,0.68911,0.68891,0.689,39600000.0
2005-11-21 14:44:00,0.6889,0.68902,0.6889,0.68895,102900001.0
2005-11-21 14:45:00,0.68884,0.68901,0.68884,0.68901,43700000.0
2005-11-21 14:46:00,0.68907,0.68913,0.68905,0.68913,71800000.0
2005-11-21 14:47:00,0.68906,0.68915,0.68902,0.68902,145699998.0
2005-11-21 14:48:00,0.68902,0.68904,0.68898,0.68904,89800000.0
2005-11-21 14:49:00,0.68905,0.68905,0.689,0.689,114799998.0
2005-11-21 14:50:00,0.68892,0.68908,0.68892,0.68902,83700000.0
2005-11-21 14:51:00,0.689,0.68905,0.6889,0.68905,83899999.0
2005-11-21 14:52:00,0.689,0.68905,0.68895,0.68895,98100000.0
2005-11-21 14:53:00,0.68913,0.68921,0.68906,0.68906,30100000.0
2005-11-21 14:54:00,0.6892,0.6893,0.68915,0.68925,37000000.0
2005-11-21 14:55:00,0.6892,0.68925,0.6892,0.6892,154700001.0
2005-11-21 14:56:00,0.6892,0.6893,0.6892,0.6893,22200000.0
2005-11-21 14:57:00,0.68919,0.68919,0.68903,0.68905,55900000.0
2005-11-21 14:58:00,0.68895,0.68905,0.68895,0.68895,87600002.0
2005-11-21 14:59:00,0.68905,0.68905,0.689,0.689,58200000.0
2005-11-21 15:00:00,0.689,0.68905,0.68895,0.689,83499999.0
2005-11-21 15:01:00,0.689,0.6891,0.68897,0.68905,125199998.0
2005-11-21 15:02:00,0.68912,0.68912,0.68895,0.68895,76100000.0
2005-11-21 15:03:00,0.68904,0.68917,0.68904,0.68913,115500002.0
2005-11-21 15:04:00,0.68907,0.68908,0.68899,0.689,75799999.0
2005-11-21 15:05:00,0.68892,0.68903,0.68888,0.68899,68700001.0
2005-11-21 15:06:00,0.68904,0.68919,0.68888,0.68919,127100001.0
2005-11-21 15:07:00,0.68925,0.68925,0.68922,0.68922,27100000.0
2005-11-21 15:08:00,0.68917,0.68917,0.68883,0.68883,139800000.0
2005-11-21 15:09:00,0.68908,0.68913,0.68906,0.68908,37900000.0
2005-11-21 15:10:00,0.68919,0.68926,0.68919,0.6892,41500000.0
2005-11-21 15:11:00,0.68914,0.68924,0.68914,0.68915,58400000.0
2005-11-21 15:12:00,0.68913,0.68913,0.689,0.689,114000000.0
2005-11-21 15:13:00,0.68902,0.6891,0.68898,0.68909,65700000.0
2005-11-21 15:14:00,0.68918,0.68918,0.68902,0.68913,136799998.0
2005-11-21 15:15:00,0.68911,0.68917,0.68906,0.68917,88000000.0
2005-11-21 15:16:00,0.68909,0.68913,0.68899,0.68912,118800001.0
2005-11-21 15:17:00,0.6891,0.68925,0.6891,0.68925,15200000.0
2005-11-21 15:18:00,0.68919,0.68923,0.68915,0.68915,46600000.0
2005-11-21 15:19:00,0.68925,0.68934,0.6892,0.68927,119800001.0
2005-11-21 15:20:00,0.68927,0.68933,0.68921,0.68933,105400000.0
2005-11-21 15:21:00,0.68932,0.68932,0.68921,0.68921,68000000.0
2005-11-21 15:22:00,0.68925,0.68925,0.68925,0.68925,19100000.0
2005-11-21 15:23:00,0.68925,0.68925,0.6892,0.6892,115800000.0
2005-11-21 15:24:00,0.68928,0.68928,0.6891,0.6892,151799997.0
2005-11-21 15:25:00,0.68922,0.68922,0.68906,0.68907,107700000.0
2005-11-21 15:26:00,0.68905,0.68915,0.68902,0.6891,76699999.0
2005-11-21 15:27:00,0.68905,0.6892,0.68905,0.68917,94500001.0
2005-11-21 15:28:00,0.68915,0.6893,0.68912,0.68915,77000000.0
2005-11-21 15:29:00,0.68915,0.68935,0.68915,0.68916,120900001.0
2005-11-21 15:30:00,0.68918,0.68924,0.68918,0.68919,80099999.0
2005-11-21 15:31:00,0.68925,0.68925,0.68915,0.68925,70900000.0
2005-11-21 15:32:00,0.68928,0.68932,0.68918,0.68922,52000000.0
2005-11-21 15:33:00,0.68921,0.68924,0.68921,0.68924,30000000.0
2005-11-21 15:34:00,0.68921,0.68934,0.68921,0.68925,47899999.0
2005-11-21 15:35:00,0.6892,0.6892,0.6892,0.6892,35000000.0
2005-11-21 15:36:00,0.68915,0.68924,0.68915,0.68919,59999999.0
2005-11-21 15:37:00,0.6892,0.68922,0.68912,0.68912,57899998.0
2005-11-21 15:38:00,0.68928,0.68928,0.6892,0.6892,34500000.0
2005-11-21 15:39:00,0.68921,0.68933,0.68917,0.68933,159700001.0
2005-11-21 15:40:00,0.68937,0.68945,0.68916,0.68916,65400000.0
2005-11-21 15:41:00,0.68932,0.68944,0.68927,0.6894,45100000.0
2005-11-21 15:42:00,0.68936,0.68936,0.68923,0.68923,52400000.0
2005-11-21 15:43:00,0.68929,0.6893,0.68922,0.68923,65700000.0
2005-11-21 15:44:00,0.68928,0.68933,0.68928,0.68931,36600000.0
2005-11-21 15:45:00,0.68935,0.68949,0.68935,0.68941,87500000.0
2005-11-21 15:46:00,0.68945,0.68955,0.68932,0.68932,55400000.0
2005-11-21 15:47:00,0.6894,0.68945,0.6894,0.68943,62900001.0
2005-11-21 15:48:00,0.68943,0.6895,0.6894,0.68948,29500000.0
2005-11-21 15:49:00,0.68946,0.68955,0.68946,0.68954,30300000.0
2005-11-21 15:50:00,0.68943,0.68948,0.68943,0.68948,25900000.0
2005-11-21 15:51:00,0.68953,0.68955,0.68945,0.68955,58100000.0
2005-11-21 15:52:00,0.68945,0.68955,0.68945,0.6895,137500000.0
2005-11-21 15:53:00,0.68945,0.68955,0.68945,0.68955,66900000.0
2005-11-21 15:54:00,0.68957,0.68957,0.68943,0.68943,17600000.0
2005-11-21 15:55:00,0.6894,0.68948,0.68935,0.68935,50100000.0
2005-11-21 15:56:00,0.68945,0.68947,0.68936,0.68936,105200000.0
2005-11-21 15:57:00,0.68937,0.68939,0.68918,0.68918,45100000.0
2005-11-21 15:58:00,0.68932,0.68938,0.68932,0.68938,12400000.0
2005-11-21 15:59:00,0.6894,0.68952,0.68938,0.68952,46700000.0
2005-11-21 16:00:00,0.68945,0.68952,0.68945,0.6895,107499999.0
2005-11-21 16:01:00,0.68952,0.68955,0.68945,0.6895,85799999.0
2005-11-21 16:02:00,0.6895,0.6895,0.68945,0.68945,76599998.0
2005-11-21 16:03:00,0.68955,0.68955,0.68947,0.68947,28000000.0
2005-11-21 16:04:00,0.68953,0.68955,0.68945,0.68955,28700000.0
2005-11-21 16:05:00,0.68945,0.6895,0.68945,0.6895,35900001.0
2005-11-21 16:06:00,0.68957,0.68957,0.68938,0.68952,99000001.0
2005-11-21 16:07:00,0.6895,0.68955,0.68947,0.68955,47900001.0
2005-11-21 16:08:00,0.68954,0.68972,0.68954,0.68963,82900000.0
2005-11-21 16:09:00,0.68955,0.68967,0.68955,0.68963,158499998.0
2005-11-21 16:10:00,0.68945,0.6896,0.68945,0.6896,26900000.0
2005-11-21 16:11:00,0.68953,0.68956,0.68943,0.6895,63200000.0
2005-11-21 16:12:00,0.6895,0.68955,0.68948,0.68955,94800001.0
2005-11-21 16:13:00,0.6895,0.68955,0.68945,0.68945,51800000.0
2005-11-21 16:14:00,0.68957,0.68997,0.68957,0.68982,85900000.0
2005-11-21 16:15:00,0.68978,0.69,0.68978,0.68986,142700002.0
2005-11-21 16:16:00,0.69,0.69003,0.68978,0.69003,72100000.0
2005-11-21 16:17:00,0.68995,0.69005,0.68995,0.68999,57700000.0
2005-11-21 16:18:00,0.68991,0.69011,0.68987,0.69004,69000000.0
2005-11-21 16:19:00,0.6901,0.69015,0.68992,0.69005,154000000.0
2005-11-21 16:20:00,0.6901,0.69022,0.6901,0.69022,100500000.0
2005-11-21 16:21:00,0.69008,0.6903,0.69008,0.69027,98799999.0
2005-11-21 16:22:00,0.69011,0.69014,0.68987,0.68987,113200000.0
2005-11-21 16:23:00,0.68982,0.69001,0.68982,0.69001,63700000.0
2005-11-21 16:24:00,0.69,0.69,0.68978,0.68996,50899999.0
2005-11-21 16:25:00,0.69003,0.69022,0.69003,0.69022,82699999.0
2005-11-21 16:26:00,0.69016,0.69041,0.69016,0.69041,101800000.0
2005-11-21 16:27:00,0.69045,0.69045,0.69035,0.69036,89999999.0
2005-11-21 16:28:00,0.6901,0.69043,0.6901,0.69033,100099998.0
2005-11-21 16:29:00,0.69035,0.69035,0.69025,0.69032,81299998.0
2005-11-21 16:30:00,0.6903,0.6904,0.69025,0.69025,86900001.0
2005-11-21 16:31:00,0.69036,0.69048,0.69036,0.69045,64600001.0
2005-11-21 16:32:00,0.69043,0.69051,0.69037,0.69051,126500001.0
2005-11-21 16:33:00,0.69053,0.69053,0.69037,0.69047,180699998.0
2005-11-21 16:34:00,0.69041,0.69056,0.69041,0.69047,120400002.0
2005-11-21 16:35:00,0.69054,0.69067,0.69049,0.69067,78899999.0
2005-11-21 16:36:00,0.69063,0.69074,0.69058,0.69074,53300001.0
2005-11-21 16:37:00,0.6906,0.69068,0.69054,0.69054,58000000.0
2005-11-21 16:38:00,0.69065,0.69081,0.69065,0.69072,101999999.0
2005-11-21 16:39:00,0.69073,0.69077,0.69073,0.69077,45499999.0
2005-11-21 16:40:00,0.69096,0.69141,0.69096,0.69133,38700000.0
2005-11-21 16:41:00,0.69126,0.69127,0.69109,0.69127,68900000.0
2005-11-21 16:42:00,0.6912,0.69128,0.69112,0.69124,100600000.0
2005-11-21 16:43:00,0.69114,0.69114,0.69103,0.69103,80200000.0
2005-11-21 16:44:00,0.69106,0.69106,0.69063,0.69063,79600000.0
2005-11-21 16:45:00,0.69064,0.69064,0.6904,0.6904,120100003.0
2005-11-21 16:46:00,0.6904,0.6904,0.69021,0.69037,95900000.0
2005-11-21 16:47:00,0.69043,0.69043,0.69025,0.69025,103700000.0
2005-11-21 16:48:00,0.69029,0.69036,0.69027,0.69036,96599998.0
2005-11-21 16:49:00,0.69041,0.69049,0.69041,0.69049,22400000.0
2005-11-21 16:50:00,0.69051,0.69074,0.69047,0.6907,83799999.0
2005-11-21 16:51:00,0.69085,0.6909,0.69073,0.69073,120000001.0
2005-11-21 16:52:00,0.69083,0.69083,0.69067,0.69077,61100000.0
2005-11-21 16:53:00,0.69078,0.69079,0.69073,0.69074,75800000.0
2005-11-21 16:54:00,0.69066,0.69082,0.69066,0.69082,127900000.0
2005-11-21 16:55:00,0.69085,0.691,0.69082,0.69087,130699998.0
2005-11-21 16:56:00,0.69088,0.69092,0.69085,0.69086,72600000.0
2005-11-21 16:57:00,0.69085,0.69085,0.69073,0.69085,80000000.0
2005-11-21 16:58:00,0.69083,0.69085,0.6908,0.69083,85100000.0
2005-11-21 16:59:00,0.69075,0.69092,0.69065,0.69092,72199999.0
2005-11-21 17:00:00,0.69091,0.69091,0.69075,0.69086,102599999.0
2005-11-21 17:01:00,0.6909,0.691,0.69088,0.6909,86800001.0
2005-11-21 17:02:00,0.69087,0.69088,0.6908,0.69087,40300000.0
2005-11-21 17:03:00,0.69092,0.69095,0.69065,0.69095,61100001.0
2005-11-21 17:04:00,0.69088,0.69093,0.69082,0.69093,82700002.0
2005-11-21 17:05:00,0.69095,0.69097,0.69095,0.69097,21400000.0
2005-11-21 17:06:00,0.69087,0.69094,0.69069,0.69082,107900001.0
2005-11-21 17:07:00,0.6908,0.6908,0.6903,0.6903,30700000.0
2005-11-21 17:08:00,0.69011,0.69011,0.68978,0.69002,82699998.0
2005-11-21 17:09:00,0.68992,0.68992,0.68935,0.68965,98099999.0
2005-11-21 17:10:00,0.68964,0.68998,0.68962,0.68998,33700000.0
2005-11-21 17:11:00,0.68981,0.68982,0.68929,0.68929,60600000.0
2005-11-21 17:12:00,0.68919,0.68921,0.68901,0.68901,121899999.0
2005-11-21 17:13:00,0.68895,0.68901,0.68811,0.68811,71500000.0
2005-11-21 17:14:00,0.68794,0.68821,0.68794,0.68821,105800001.0
2005-11-21 17:15:00,0.68823,0.68834,0.68816,0.68829,78400000.0
2005-11-21 17:16:00,0.68846,0.68867,0.68846,0.68861,85200001.0
2005-11-21 17:17:00,0.68851,0.6886,0.68844,0.68858,69800000.0
2005-11-21 17:18:00,0.68863,0.68863,0.68855,0.68857,96500000.0
2005-11-21 17:19:00,0.68851,0.68851,0.68829,0.68829,75900001.0
2005-11-21 17:20:00,0.68844,0.68844,0.68826,0.6883,64599999.0
2005-11-21 17:21:00,0.68827,0.68835,0.68826,0.68832,55500000.0
2005-11-21 17:22:00,0.68838,0.68881,0.68838,0.68881,62599999.0
2005-11-21 17:23:00,0.68877,0.68891,0.68872,0.68891,77900000.0
2005-11-21 17:24:00,0.68897,0.68902,0.68889,0.68898,76600001.0
2005-11-21 17:25:00,0.68889,0.689,0.68883,0.689,85900000.0
2005-11-21 17:26:00,0.68901,0.68902,0.68893,0.68893,81000000.0
2005-11-21 17:27:00,0.68905,0.68905,0.6889,0.68905,72900000.0
2005-11-21 17:28:00,0.68896,0.68911,0.68896,0.6891,122199999.0
2005-11-21 17:29:00,0.68913,0.68913,0.68898,0.68907,98900002.0
2005-11-21 17:30:00,0.68903,0.68906,0.68891,0.68897,69200000.0
2005-11-21 17:31:00,0.68893,0.68907,0.68893,0.68898,76300000.0
2005-11-21 17:32:00,0.68888,0.68889,0.68883,0.68883,91000000.0
2005-11-21 17:33:00,0.68887,0.68887,0.68849,0.68875,101199999.0
2005-11-21 17:34:00,0.6887,0.68874,0.68861,0.68861,76600000.0
2005-11-21 17:35:00,0.68853,0.68886,0.68851,0.68883,87700000.0
2005-11-21 17:36:00,0.68885,0.68896,0.68869,0.6887,57399999.0
2005-11-21 17:37:00,0.68868,0.68892,0.68868,0.68892,59700001.0
2005-11-21 17:38:00,0.68895,0.68895,0.6889,0.6889,60199999.0
2005-11-21 17:39:00,0.6889,0.689,0.6889,0.689,62300000.0
2005-11-21 17:40:00,0.68888,0.68909,0.68888,0.68901,43600000.0
2005-11-21 17:41:00,0.68893,0.68893,0.68885,0.68885,33400000.0
2005-11-21 17:42:00,0.68872,0.68876,0.68853,0.68859,106999996.0
2005-11-21 17:43:00,0.68856,0.68856,0.68824,0.68852,69200000.0
2005-11-21 17:44:00,0.68863,0.68863,0.68854,0.68857,48700000.0
2005-11-21 17:45:00,0.6885,0.6885,0.68818,0.68838,102300001.0
2005-11-21 17:46:00,0.68845,0.68845,0.68845,0.68845,25500000.0
2005-11-21 17:47:00,0.68811,0.68843,0.68811,0.68836,51600000.0
2005-11-21 17:48:00,0.68843,0.68843,0.68825,0.68828,91500001.0
2005-11-21 17:49:00,0.68821,0.68828,0.68821,0.68828,39900000.0
2005-11-21 17:50:00,0.68821,0.68832,0.68812,0.68826,78999997.0
2005-11-21 17:51:00,0.68821,0.68836,0.68816,0.68816,92500001.0
2005-11-21 17:52:00,0.68819,0.68826,0.68819,0.68826,20500000.0
2005-11-21 17:53:00,0.68838,0.6885,0.68838,0.6885,102800000.0
2005-11-21 17:54:00,0.68843,0.68846,0.68838,0.68838,81800001.0
2005-11-21 17:55:00,0.68835,0.68843,0.68835,0.6884,131999999.0
2005-11-21 17:56:00,0.68827,0.68842,0.68827,0.68833,143899999.0
2005-11-21 17:57:00,0.68834,0.68842,0.68834,0.68835,48699999.0
2005-11-21 17:58:00,0.68842,0.68842,0.68833,0.68833,171600000.0
2005-11-21 17:59:00,0.68817,0.68828,0.68802,0.68802,96400000.0
2005-11-21 18:00:00,0.68783,0.68832,0.68776,0.68823,123899997.0
2005-11-21 18:01:00,0.6883,0.68839,0.68825,0.68825,102000002.0
2005-11-21 18:02:00,0.68821,0.68821,0.68801,0.68801,151399996.0
2005-11-21 18:03:00,0.68803,0.6882,0.68802,0.6882,295200001.0
2005-11-21 18:04:00,0.68818,0.68821,0.6881,0.68813,130999999.0
2005-11-21 18:05:00,0.68818,0.68839,0.68812,0.68812,357899998.0
2005-11-21 18:06:00,0.6882,0.68832,0.68817,0.68832,101900000.0
2005-11-21 18:07:00,0.6883,0.6884,0.68825,0.6883,257299998.0
2005-11-21 18:08:00,0.68825,0.68839,0.68825,0.68838,86800000.0
2005-11-21 18:09:00,0.68845,0.68845,0.68825,0.68845,237800004.0
2005-11-21 18:10:00,0.68847,0.68885,0.68837,0.68848,114300000.0
2005-11-21 18:11:00,0.68852,0.68852,0.68842,0.6885,53300000.0
2005-11-21 18:12:00,0.6886,0.6886,0.68845,0.6885,113900001.0
2005-11-21 18:13:00,0.68855,0.68855,0.68845,0.68845,19100000.0
2005-11-21 18:14:00,0.6885,0.68855,0.68847,0.68855,87600000.0
2005-11-21 18:15:00,0.68845,0.68845,0.68829,0.68835,150699999.0
2005-11-21 18:16:00,0.68834,0.68834,0.68818,0.68827,308199993.0
2005-11-21 18:17:00,0.68818,0.68837,0.68818,0.68834,132300000.0
2005-11-21 18:18:00,0.68832,0.68844,0.68813,0.68832,272099997.0
2005-11-21 18:19:00,0.6883,0.68845,0.68822,0.68825,338099999.0
2005-11-21 18:20:00,0.68826,0.68842,0.68824,0.68828,114100000.0
2005-11-21 18:21:00,0.68818,0.68823,0.68812,0.68823,152299998.0
2005-11-21 18:22:00,0.6882,0.68825,0.68815,0.6882,90499999.0
2005-11-21 18:23:00,0.68818,0.68825,0.68815,0.68825,289300003.0
2005-11-21 18:24:00,0.68828,0.68839,0.68821,0.68828,195999998.0
2005-11-21 18:25:00,0.68826,0.68842,0.68823,0.68835,205900002.0
2005-11-21 18:26:00,0.68835,0.68845,0.68835,0.68845,149300000.0
2005-11-21 18:27:00,0.68841,0.68852,0.68839,0.68852,287299998.0
2005-11-21 18:28:00,0.6885,0.6886,0.6884,0.6885,153100000.0
2005-11-21 18:29:00,0.68852,0.68857,0.68847,0.68855,298099997.0
2005-11-21 18:30:00,0.68853,0.68855,0.68845,0.68855,100599999.0
2005-11-21 18:31:00,0.68848,0.68848,0.68833,0.68833,199700002.0
2005-11-21 18:32:00,0.68833,0.68841,0.68828,0.68832,61799999.0
2005-11-21 18:33:00,0.68839,0.68841,0.68825,0.68825,206400002.0
2005-11-21 18:34:00,0.68835,0.68871,0.68835,0.68868,82700001.0
2005-11-21 18:35:00,0.68868,0.68868,0.68839,0.68845,184299998.0
2005-11-21 18:36:00,0.68853,0.68863,0.68851,0.68856,181799999.0
2005-11-21 18:37:00,0.68855,0.68858,0.68846,0.68848,71799999.0
2005-11-21 18:38:00,0.68841,0.68852,0.68836,0.68852,114199999.0
2005-11-21 18:39:00,0.68848,0.68856,0.6884,0.68855,345200000.0
2005-11-21 18:40:00,0.68853,0.68857,0.68841,0.68857,112000002.0
2005-11-21 18:41:00,0.68854,0.68879,0.6885,0.6886,245600003.0
2005-11-21 18:42:00,0.68872,0.68872,0.6886,0.68867,135099998.0
2005-11-21 18:43:00,0.6886,0.68877,0.68845,0.68865,654599998.0
2005-11-21 18:44:00,0.68861,0.68861,0.68843,0.68853,314900002.0
2005-11-21 18:45:00,0.68865,0.68875,0.6886,0.68869,426700000.0
2005-11-21 18:46:00,0.68867,0.68869,0.68854,0.68854,185100000.0
2005-11-21 18:47:00,0.68852,0.68861,0.68852,0.68857,155999999.0
2005-11-21 18:48:00,0.68852,0.68852,0.68837,0.68837,157299999.0
2005-11-21 18:49:00,0.68841,0.68866,0.68841,0.68857,166500003.0
2005-11-21 18:50:00,0.68855,0.68855,0.68845,0.68853,113900002.0
2005-11-21 18:51:00,0.68843,0.68853,0.68843,0.68853,97200000.0
2005-11-21 18:52:00,0.68858,0.68859,0.68852,0.68852,97700000.0
2005-11-21 18:53:00,0.68852,0.68857,0.6885,0.68857,77900000.0
2005-11-21 18:54:00,0.68857,0.68858,0.68855,0.68858,43800000.0
2005-11-21 18:55:00,0.6887,0.68874,0.68864,0.6887,147199998.0
2005-11-21 18:56:00,0.68875,0.68881,0.68875,0.68879,93700001.0
2005-11-21 18:57:00,0.68879,0.68896,0.68879,0.6889,74700001.0
2005-11-21 18:58:00,0.6889,0.68909,0.6889,0.68909,97400000.0
2005-11-21 18:59:00,0.68905,0.68915,0.68883,0.68883,295699998.0
2005-11-21 19:00:00,0.68871,0.68894,0.68871,0.6889,120099999.0
2005-11-21 19:01:00,0.68892,0.68892,0.6888,0.68882,74100001.0
2005-11-21 19:02:00,0.68888,0.68888,0.68876,0.68882,52500000.0
2005-11-21 19:03:00,0.68876,0.68897,0.68875,0.68875,225599997.0
2005-11-21 19:04:00,0.68881,0.68917,0.68881,0.68888,94800000.0
2005-11-21 19:05:00,0.68891,0.68896,0.6889,0.68895,103300000.0
2005-11-21 19:06:00,0.68898,0.68909,0.6889,0.68893,324999997.0
2005-11-21 19:07:00,0.68899,0.68914,0.68884,0.68895,186600000.0
2005-11-21 19:08:00,0.68905,0.68905,0.68895,0.68905,135800002.0
2005-11-21 19:09:00,0.6891,0.6891,0.68895,0.68902,127199998.0
2005-11-21 19:10:00,0.68902,0.68905,0.689,0.689,66700000.0
2005-11-21 19:11:00,0.68891,0.68894,0.68873,0.68873,114200000.0
2005-11-21 19:12:00,0.68865,0.68875,0.68865,0.6887,52500000.0
2005-11-21 19:13:00,0.68863,0.68869,0.68854,0.68866,89899999.0
2005-11-21 19:14:00,0.6888,0.68898,0.6888,0.68896,71800000.0
2005-11-21 19:15:00,0.689,0.68908,0.68892,0.68892,146699999.0
2005-11-21 19:16:00,0.68884,0.68891,0.68878,0.6888,73900000.0
2005-11-21 19:17:00,0.68875,0.68884,0.68862,0.68884,77700000.0
2005-11-21 19:18:00,0.6889,0.68895,0.68888,0.68895,75500000.0
2005-11-21 19:19:00,0.68885,0.68895,0.68885,0.68895,57500000.0
2005-11-21 19:20:00,0.68893,0.68893,0.68875,0.68875,97600000.0
2005-11-21 19:21:00,0.6888,0.68885,0.6887,0.6888,108299999.0
2005-11-21 19:22:00,0.68877,0.68877,0.68869,0.68869,97400000.0
2005-11-21 19:23:00,0.68858,0.6887,0.68858,0.68867,88300001.0
2005-11-21 19:24:00,0.68872,0.68873,0.68862,0.68862,63200000.0
2005-11-21 19:25:00,0.68865,0.68865,0.68854,0.68863,70099997.0
2005-11-21 19:26:00,0.68851,0.68862,0.68851,0.68862,48699999.0
2005-11-21 19:27:00,0.68863,0.68863,0.68847,0.68848,131500000.0
2005-11-21 19:28:00,0.6887,0.6887,0.68857,0.68857,178600000.0
2005-11-21 19:29:00,0.68855,0.68865,0.6885,0.6886,76100000.0
2005-11-21 19:30:00,0.68865,0.68865,0.6886,0.68865,88500000.0
2005-11-21 19:31:00,0.68868,0.68868,0.6885,0.68865,94800001.0
2005-11-21 19:32:00,0.68867,0.68883,0.68861,0.68869,94799999.0
2005-11-21 19:33:00,0.68864,0.68873,0.68863,0.68873,60400000.0
2005-11-21 19:34:00,0.68875,0.68878,0.68862,0.68875,150099999.0
2005-11-21 19:35:00,0.68875,0.6888,0.68865,0.68875,147600000.0
2005-11-21 19:36:00,0.68873,0.68877,0.68865,0.6887,149399999.0
2005-11-21 19:37:00,0.6887,0.68875,0.68868,0.68868,118200000.0
2005-11-21 19:38:00,0.68875,0.68875,0.68867,0.6887,41800000.0
2005-11-21 19:39:00,0.68877,0.68884,0.68876,0.68878,237100000.0
2005-11-21 19:40:00,0.68885,0.68885,0.6887,0.6887,61499999.0
2005-11-21 19:41:00,0.68875,0.68885,0.68875,0.68875,62600000.0
2005-11-21 19:42:00,0.68872,0.68877,0.68867,0.68867,52099999.0
2005-11-21 19:43:00,0.6887,0.68875,0.68865,0.68867,88800000.0
2005-11-21 19:44:00,0.68877,0.6888,0.6886,0.68872,119199999.0
2005-11-21 19:45:00,0.68875,0.68885,0.6887,0.6887,55000000.0
2005-11-21 19:46:00,0.68873,0.6888,0.68865,0.68875,91000000.0
2005-11-21 19:47:00,0.68875,0.68875,0.6887,0.6887,61000001.0
2005-11-21 19:48:00,0.68865,0.68875,0.68865,0.6887,68500000.0
2005-11-21 19:49:00,0.6887,0.68887,0.68855,0.68855,84899999.0
2005-11-21 19:50:00,0.68874,0.68882,0.68872,0.68879,112299999.0
2005-11-21 19:51:00,0.68885,0.6889,0.6888,0.68885,183800001.0
2005-11-21 19:52:00,0.68885,0.6889,0.68875,0.68885,168700000.0
2005-11-21 19:53:00,0.68887,0.68887,0.68877,0.6888,135800001.0
2005-11-21 19:54:00,0.68878,0.68883,0.68872,0.68875,149599999.0
2005-11-21 19:55:00,0.68865,0.68875,0.68865,0.68875,168799998.0
2005-11-21 19:56:00,0.68873,0.6888,0.68867,0.6887,285199999.0
2005-11-21 19:57:00,0.68875,0.68875,0.68865,0.6887,188099999.0
2005-11-21 19:58:00,0.68875,0.68875,0.68865,0.6887,157400001.0
2005-11-21 19:59:00,0.6887,0.68875,0.68865,0.68865,118599999.0
2005-11-21 20:00:00,0.68867,0.68877,0.68865,0.6887,287500000.0
2005-11-21 20:01:00,0.6887,0.68875,0.68862,0.68873,113499999.0
2005-11-21 20:02:00,0.68875,0.68875,0.6887,0.6887,50000001.0
2005-11-21 20:03:00,0.6888,0.6888,0.6887,0.68877,74700000.0
2005-11-21 20:04:00,0.68875,0.6888,0.68865,0.68875,180500001.0
2005-11-21 20:05:00,0.68877,0.6888,0.68865,0.6888,169199997.0
2005-11-21 20:06:00,0.6888,0.6888,0.68865,0.68875,305099999.0
2005-11-21 20:07:00,0.68875,0.68877,0.68865,0.68865,120900000.0
2005-11-21 20:08:00,0.6887,0.68875,0.6887,0.68872,105200001.0
2005-11-21 20:09:00,0.68875,0.6888,0.6885,0.6887,97200000.0
2005-11-21 20:10:00,0.68863,0.68872,0.68862,0.68865,184299999.0
2005-11-21 20:11:00,0.68858,0.68858,0.68852,0.68854,66800000.0
2005-11-21 20:12:00,0.68862,0.68872,0.6886,0.68868,97100000.0
2005-11-21 20:13:00,0.68878,0.6888,0.68845,0.6887,53500000.0
2005-11-21 20:14:00,0.68878,0.6888,0.6887,0.6888,162300000.0
2005-11-21 20:15:00,0.6887,0.68875,0.6887,0.68875,63700000.0
2005-11-21 20:16:00,0.6888,0.68898,0.68874,0.68874,316799999.0
2005-11-21 20:17:00,0.68872,0.68887,0.68872,0.68885,195400000.0
2005-11-21 20:18:00,0.68882,0.68885,0.68877,0.68885,84599999.0
2005-11-21 20:19:00,0.68885,0.68885,0.6888,0.68885,86900000.0
2005-11-21 20:20:00,0.6889,0.6889,0.68875,0.6888,49400000.0
2005-11-21 20:21:00,0.68882,0.6889,0.6888,0.68885,77100000.0
2005-11-21 20:22:00,0.68885,0.68885,0.6888,0.68885,140499999.0
2005-11-21 20:23:00,0.68885,0.6889,0.68875,0.6889,97399999.0
2005-11-21 20:24:00,0.68883,0.68883,0.68851,0.68877,114500000.0
2005-11-21 20:25:00,0.68875,0.68877,0.68865,0.6887,154100002.0
2005-11-21 20:26:00,0.68875,0.6888,0.68865,0.6887,43800000.0
2005-11-21 20:27:00,0.6887,0.68875,0.68864,0.68867,133500000.0
2005-11-21 20:28:00,0.68865,0.68865,0.6886,0.68865,79600002.0
2005-11-21 20:29:00,0.68863,0.68868,0.68855,0.68857,265300000.0
2005-11-21 20:30:00,0.6886,0.68868,0.68855,0.68855,263099999.0
2005-11-21 20:31:00,0.68866,0.68866,0.68848,0.68857,273399998.0
2005-11-21 20:32:00,0.68845,0.68855,0.68845,0.68852,115199999.0
2005-11-21 20:33:00,0.6885,0.68857,0.68845,0.68847,156499999.0
2005-11-21 20:34:00,0.68856,0.68859,0.68854,0.68858,85800000.0
2005-11-21 20:35:00,0.68855,0.68855,0.68845,0.6885,60600000.0
2005-11-21 20:36:00,0.68847,0.68848,0.68819,0.68819,137400000.0
2005-11-21 20:37:00,0.68827,0.68845,0.68825,0.6883,168700001.0
2005-11-21 20:38:00,0.6883,0.68832,0.68825,0.6883,200800000.0
2005-11-21 20:39:00,0.6883,0.68835,0.6883,0.68835,50299999.0
2005-11-21 20:40:00,0.6883,0.6884,0.68825,0.6883,188000000.0
2005-11-21 20:41:00,0.68835,0.68848,0.68834,0.68845,125399999.0
2005-11-21 20:42:00,0.68842,0.68848,0.68835,0.68848,84600000.0
2005-11-21 20:43:00,0.68847,0.68859,0.68842,0.68842,124599999.0
2005-11-21 20:44:00,0.68831,0.68839,0.68831,0.68839,22300000.0
2005-11-21 20:45:00,0.68828,0.68829,0.68815,0.68815,55600000.0
2005-11-21 20:46:00,0.68828,0.68832,0.68816,0.68816,88300000.0
2005-11-21 20:47:00,0.68822,0.6883,0.68822,0.68822,103599999.0
2005-11-21 20:48:00,0.68815,0.68825,0.68815,0.68815,79400001.0
2005-11-21 20:49:00,0.68815,0.68825,0.6881,0.6882,93299999.0
2005-11-21 20:50:00,0.6882,0.68822,0.68813,0.68815,149700000.0
2005-11-21 20:51:00,0.68815,0.68825,0.68815,0.6882,67600000.0
2005-11-21 20:52:00,0.6882,0.6883,0.68815,0.68815,137099999.0
2005-11-21 20:53:00,0.68825,0.6883,0.68817,0.6882,313100001.0
2005-11-21 20:54:00,0.6882,0.68825,0.68815,0.68825,180900000.0
2005-11-21 20:55:00,0.68813,0.68828,0.68813,0.68817,34500000.0
2005-11-21 20:56:00,0.68818,0.6883,0.68795,0.68823,97500000.0
2005-11-21 20:57:00,0.68812,0.68812,0.68788,0.68788,81299998.0
2005-11-21 20:58:00,0.68778,0.6878,0.68766,0.68766,273400000.0
2005-11-21 20:59:00,0.6877,0.6878,0.68765,0.6877,232399998.0
2005-11-21 21:00:00,0.6877,0.68772,0.68765,0.6877,203999999.0
2005-11-21 21:01:00,0.6876,0.68779,0.6876,0.68779,91199999.0
2005-11-21 21:02:00,0.68779,0.68779,0.6877,0.6877,104600001.0
2005-11-21 21:03:00,0.68775,0.6878,0.68765,0.6878,86300000.0
2005-11-21 21:04:00,0.68775,0.68775,0.68765,0.6877,76900000.0
2005-11-21 21:05:00,0.68772,0.68774,0.68761,0.68761,123499997.0
2005-11-21 21:06:00,0.68755,0.6877,0.68755,0.6876,161400002.0
2005-11-21 21:07:00,0.68765,0.68765,0.6876,0.6876,81999998.0
2005-11-21 21:08:00,0.68753,0.68753,0.68724,0.68724,87500000.0
2005-11-21 21:09:00,0.68728,0.68787,0.68728,0.68787,127799999.0
2005-11-21 21:10:00,0.68786,0.68818,0.6878,0.68818,79400000.0
2005-11-21 21:11:00,0.68817,0.68821,0.68804,0.68817,50100000.0
2005-11-21 21:12:00,0.68812,0.68819,0.68803,0.68815,164599998.0
2005-11-21 21:13:00,0.6881,0.68819,0.68809,0.68818,72500000.0
2005-11-21 21:14:00,0.68825,0.68825,0.6882,0.6882,116300001.0
2005-11-21 21:15:00,0.68815,0.68823,0.68775,0.68823,190699997.0
2005-11-21 21:16:00,0.68839,0.68839,0.688,0.68821,117500001.0
2005-11-21 21:17:00,0.68825,0.68835,0.68815,0.68835,188199998.0
2005-11-21 21:18:00,0.68834,0.68849,0.6882,0.6882,139199998.0
2005-11-21 21:19:00,0.68818,0.68828,0.68813,0.68827,150799999.0
2005-11-21 21:20:00,0.68838,0.68854,0.68836,0.68843,235400002.0
2005-11-21 21:21:00,0.68855,0.68855,0.68845,0.68855,95600000.0
2005-11-21 21:22:00,0.68855,0.68855,0.68845,0.6885,68400000.0
2005-11-21 21:23:00,0.68845,0.68855,0.68845,0.68855,172500000.0
2005-11-21 21:24:00,0.68853,0.68853,0.6884,0.68841,106100000.0
2005-11-21 21:25:00,0.68841,0.68862,0.68841,0.68862,99100000.0
2005-11-21 21:26:00,0.6886,0.68869,0.68844,0.68869,118099999.0
2005-11-21 21:27:00,0.6887,0.68883,0.6887,0.68883,82800000.0
2005-11-21 21:28:00,0.68883,0.68883,0.68871,0.68882,78500000.0
2005-11-21 21:29:00,0.68878,0.68878,0.68849,0.68855,153899998.0
2005-11-21 21:30:00,0.68861,0.68871,0.6885,0.68871,195400000.0
2005-11-21 21:31:00,0.68875,0.68875,0.6887,0.6887,27099999.0
2005-11-21 21:32:00,0.6887,0.68875,0.68865,0.68875,40600000.0
2005-11-21 21:33:00,0.68875,0.68875,0.6887,0.68875,82100000.0
2005-11-21 21:34:00,0.68875,0.68875,0.68862,0.6887,91600000.0
2005-11-21 21:35:00,0.6887,0.68875,0.68867,0.6887,215500000.0
2005-11-21 21:36:00,0.6887,0.6888,0.68862,0.68875,168900000.0
2005-11-21 21:37:00,0.68872,0.6888,0.6887,0.68875,142900001.0
2005-11-21 21:38:00,0.68852,0.68865,0.68821,0.68865,181699999.0
2005-11-21 21:39:00,0.6886,0.68865,0.6885,0.68862,81300001.0
2005-11-21 21:40:00,0.68855,0.68855,0.68808,0.68853,155499999.0
2005-11-21 21:41:00,0.6885,0.68855,0.68845,0.68855,116100000.0
2005-11-21 21:42:00,0.68852,0.68855,0.6885,0.68855,91400000.0
2005-11-21 21:43:00,0.6885,0.6886,0.68845,0.68845,36800000.0
2005-11-21 21:44:00,0.68855,0.68855,0.68835,0.68835,84100002.0
2005-11-21 21:45:00,0.68851,0.68861,0.68847,0.68851,103099998.0
2005-11-21 21:46:00,0.68848,0.68855,0.68847,0.68847,80199998.0
2005-11-21 21:47:00,0.6885,0.68855,0.6885,0.68855,84200000.0
2005-11-21 21:48:00,0.68855,0.68855,0.68855,0.68855,65199999.0
2005-11-21 21:49:00,0.6885,0.68855,0.6884,0.68848,106900000.0
2005-11-21 21:50:00,0.68855,0.6886,0.68845,0.68852,114599998.0
2005-11-21 21:51:00,0.68852,0.68881,0.68852,0.68881,131900000.0
2005-11-21 21:52:00,0.68872,0.68878,0.68854,0.68864,117200000.0
2005-11-21 21:53:00,0.68862,0.68884,0.68862,0.68872,35900000.0
2005-11-21 21:54:00,0.68865,0.68865,0.68855,0.6886,79599999.0
2005-11-21 21:55:00,0.6886,0.68865,0.68858,0.6886,78000000.0
2005-11-21 21:56:00,0.68865,0.68865,0.68855,0.68855,50100001.0
2005-11-21 21:57:00,0.6886,0.68865,0.6885,0.68862,104000000.0
2005-11-21 21:58:00,0.6886,0.68865,0.6886,0.68865,68900000.0
2005-11-21 21:59:00,0.6886,0.6887,0.6886,0.6886,72600000.0
2005-11-21 22:00:00,0.6886,0.68865,0.68855,0.68865,54800000.0
2005-11-21 22:01:00,0.68862,0.68865,0.68855,0.6886,50800000.0
2005-11-21 22:02:00,0.68865,0.68865,0.6886,0.6886,67700000.0
2005-11-21 22:03:00,0.68865,0.68865,0.68862,0.68863,45800000.0
2005-11-21 22:04:00,0.6886,0.68865,0.68855,0.6886,110899998.0
2005-11-21 22:05:00,0.68855,0.6887,0.68855,0.68857,143799999.0
2005-11-21 22:06:00,0.68845,0.68875,0.68845,0.6886,118600000.0
2005-11-21 22:07:00,0.6886,0.68865,0.68855,0.68855,88600000.0
2005-11-21 22:08:00,0.6886,0.68875,0.68855,0.68875,97599999.0
2005-11-21 22:09:00,0.6886,0.68865,0.68855,0.68862,83000001.0
2005-11-21 22:10:00,0.6886,0.68865,0.68855,0.6886,110800002.0
2005-11-21 22:11:00,0.68852,0.68865,0.68852,0.68865,85000000.0
2005-11-21 22:12:00,0.6886,0.68865,0.68852,0.68858,169200000.0
2005-11-21 22:13:00,0.6887,0.6887,0.68855,0.6886,65400000.0
2005-11-21 22:14:00,0.68865,0.68865,0.6885,0.68862,122199999.0
2005-11-21 22:15:00,0.68862,0.68865,0.68855,0.6886,90700000.0
2005-11-21 22:16:00,0.68858,0.68867,0.68858,0.6886,62800001.0
2005-11-21 22:17:00,0.68865,0.68865,0.68855,0.68865,107099998.0
2005-11-21 22:18:00,0.68865,0.68865,0.6885,0.6885,60399999.0
2005-11-21 22:19:00,0.6886,0.6887,0.6885,0.6886,96800000.0
2005-11-21 22:20:00,0.68865,0.68865,0.6886,0.6886,50800000.0
2005-11-21 22:21:00,0.68865,0.68865,0.68855,0.6886,108600000.0
2005-11-21 22:22:00,0.68868,0.68868,0.68855,0.68855,60100001.0
2005-11-21 22:23:00,0.68855,0.6887,0.68855,0.68865,73700000.0
2005-11-21 22:24:00,0.68855,0.68865,0.68852,0.68865,184900000.0
2005-11-21 22:25:00,0.68855,0.68865,0.68855,0.6886,80699999.0
2005-11-21 22:26:00,0.6886,0.68865,0.68857,0.68865,88500000.0
2005-11-21 22:27:00,0.68855,0.6887,0.68855,0.6887,62900000.0
2005-11-21 22:28:00,0.6885,0.68862,0.6885,0.68862,49600001.0
2005-11-21 22:29:00,0.6886,0.68865,0.6886,0.6886,54500000.0
2005-11-21 22:30:00,0.68865,0.6887,0.6886,0.68865,135500000.0
2005-11-21 22:31:00,0.68865,0.68865,0.68852,0.68852,79399998.0
2005-11-21 22:32:00,0.68865,0.68865,0.68865,0.68865,54600001.0
2005-11-21 22:33:00,0.6886,0.68865,0.6886,0.68865,112100002.0
2005-11-21 22:34:00,0.6886,0.68865,0.68835,0.68862,78799999.0
2005-11-21 22:35:00,0.68867,0.68867,0.68858,0.68858,95699999.0
2005-11-21 22:36:00,0.6886,0.68865,0.68855,0.6886,122600001.0
2005-11-21 22:37:00,0.6886,0.6886,0.68855,0.6886,92699999.0
2005-11-21 22:38:00,0.6885,0.6886,0.68835,0.6886,106000001.0
2005-11-21 22:39:00,0.6886,0.68865,0.6886,0.68865,18400000.0
2005-11-21 22:40:00,0.6886,0.68865,0.6885,0.68855,119999999.0
2005-11-21 22:41:00,0.6886,0.6886,0.68857,0.6886,35200000.0
2005-11-21 22:42:00,0.6886,0.68868,0.68855,0.68868,127600002.0
2005-11-21 22:43:00,0.6886,0.6887,0.68845,0.6886,148300000.0
2005-11-21 22:44:00,0.68865,0.68867,0.68852,0.68852,232400003.0
2005-11-21 22:45:00,0.6886,0.6887,0.68855,0.6886,194599996.0
2005-11-21 22:46:00,0.68862,0.68865,0.6884,0.68855,190199998.0
2005-11-21 22:47:00,0.68855,0.68865,0.68855,0.68863,85399999.0
2005-11-21 22:48:00,0.68858,0.6887,0.68845,0.6886,102100000.0
2005-11-21 22:49:00,0.6886,0.6886,0.6886,0.6886,43000000.0
2005-11-21 22:50:00,0.68865,0.68865,0.68835,0.6886,139599999.0
2005-11-21 22:51:00,0.6886,0.68865,0.68852,0.68855,259399998.0
2005-11-21 22:52:00,0.68862,0.68862,0.68855,0.6886,93299999.0
2005-11-21 22:53:00,0.68865,0.68865,0.68855,0.68865,77200000.0
2005-11-21 22:54:00,0.68863,0.68865,0.68855,0.68855,139499999.0
2005-11-21 22:55:00,0.68855,0.6887,0.68855,0.68855,120799998.0
2005-11-21 22:56:00,0.68865,0.68867,0.68855,0.6886,151099999.0
2005-11-21 22:57:00,0.6886,0.68875,0.68857,0.68863,98800000.0
2005-11-21 22:58:00,0.6886,0.6887,0.68855,0.6886,81100000.0
2005-11-21 22:59:00,0.68845,0.68865,0.6884,0.6884,184900001.0
2005-11-21 23:00:00,0.68845,0.68865,0.68845,0.6886,147500000.0
2005-11-21 23:01:00,0.6886,0.68867,0.6885,0.68865,82800000.0
2005-11-21 23:02:00,0.68863,0.68863,0.68863,0.68863,6100000.0
2005-11-21 23:03:00,0.68865,0.68865,0.68845,0.6886,94000000.0
2005-11-21 23:04:00,0.68863,0.68865,0.68855,0.68855,60800000.0
2005-11-21 23:05:00,0.6886,0.68877,0.68855,0.68865,90199999.0
2005-11-21 23:06:00,0.68865,0.68865,0.68855,0.68855,102900001.0
2005-11-21 23:07:00,0.68855,0.68865,0.6885,0.68857,73500001.0
2005-11-21 23:08:00,0.68867,0.68867,0.68855,0.6886,115999999.0
2005-11-21 23:09:00,0.68865,0.68872,0.68863,0.68865,35800000.0
2005-11-21 23:10:00,0.6886,0.68865,0.6886,0.6886,60200000.0
2005-11-21 23:11:00,0.68865,0.6887,0.6886,0.6886,55400000.0
2005-11-21 23:12:00,0.68855,0.68867,0.68855,0.68867,51100001.0
2005-11-21 23:13:00,0.68865,0.68865,0.68855,0.68863,137799999.0
2005-11-21 23:14:00,0.68863,0.6887,0.6886,0.6886,65100001.0
2005-11-21 23:15:00,0.6886,0.6886,0.68855,0.68855,67000002.0
2005-11-21 23:16:00,0.6886,0.68865,0.68855,0.68865,43799999.0
2005-11-21 23:17:00,0.68863,0.68865,0.68845,0.68852,62600000.0
2005-11-21 23:18:00,0.6886,0.68865,0.68845,0.68865,18000000.0
2005-11-21 23:19:00,0.68855,0.6886,0.68853,0.6886,76800000.0
2005-11-21 23:20:00,0.68865,0.6887,0.68855,0.68865,103299999.0
2005-11-21 23:21:00,0.68855,0.6886,0.68855,0.6886,40599999.0
2005-11-21 23:22:00,0.68855,0.68865,0.68855,0.68865,90000001.0
2005-11-21 23:23:00,0.6886,0.68865,0.68855,0.68855,32200000.0
2005-11-21 23:24:00,0.68855,0.68865,0.6885,0.68865,61499999.0
2005-11-21 23:25:00,0.68863,0.68865,0.6885,0.68865,108999999.0
2005-11-21 23:26:00,0.6886,0.68865,0.68857,0.68865,91799999.0
2005-11-21 23:27:00,0.68865,0.68865,0.6886,0.6886,93800001.0
2005-11-21 23:28:00,0.6886,0.68865,0.68855,0.68865,83599998.0
2005-11-21 23:29:00,0.68901,0.68907,0.68879,0.68879,92200002.0
2005-11-21 23:30:00,0.68881,0.689,0.68873,0.689,97699998.0
2005-11-21 23:31:00,0.68904,0.68904,0.68827,0.68878,117400000.0
2005-11-21 23:32:00,0.68886,0.689,0.6887,0.68886,129100000.0
2005-11-21 23:33:00,0.68884,0.68902,0.68878,0.68878,121900001.0
2005-11-21 23:34:00,0.68868,0.68911,0.68868,0.68893,120000000.0
2005-11-21 23:35:00,0.68886,0.68905,0.68886,0.68905,51800001.0
2005-11-21 23:36:00,0.68907,0.68917,0.68883,0.68894,114300000.0
2005-11-21 23:37:00,0.68897,0.68911,0.68895,0.68895,110900001.0
2005-11-21 23:38:00,0.68909,0.68914,0.68887,0.689,68200001.0
2005-11-21 23:39:00,0.68883,0.68892,0.68869,0.68882,81500000.0
2005-11-21 23:40:00,0.68875,0.68896,0.68865,0.68885,104500001.0
2005-11-21 23:41:00,0.6889,0.6889,0.68866,0.68889,129199999.0
2005-11-21 23:42:00,0.6888,0.68902,0.68874,0.68893,163000003.0
2005-11-21 23:43:00,0.68886,0.68899,0.68875,0.68889,141099999.0
2005-11-21 23:44:00,0.68899,0.68904,0.68879,0.68887,60600001.0
2005-11-21 23:45:00,0.68883,0.68909,0.6888,0.68896,133500000.0
2005-11-21 23:46:00,0.68907,0.68924,0.68877,0.689,121899999.0
2005-11-21 23:47:00,0.68921,0.68922,0.6887,0.6887,121599998.0
2005-11-21 23:48:00,0.68882,0.68905,0.68877,0.68896,119100000.0
2005-11-21 23:49:00,0.68915,0.68917,0.68885,0.6889,102500000.0
2005-11-21 23:50:00,0.68914,0.68914,0.68888,0.6891,67200000.0
2005-11-21 23:51:00,0.68889,0.6891,0.68874,0.68909,138400001.0
2005-11-21 23:52:00,0.68907,0.68922,0.68867,0.6888,147899997.0
2005-11-21 23:53:00,0.68849,0.6888,0.68835,0.68855,98599999.0
2005-11-21 23:54:00,0.68835,0.6887,0.68828,0.6887,94200000.0
2005-11-21 23:55:00,0.68866,0.68866,0.68845,0.68853,71500000.0
2005-11-21 23:56:00,0.68863,0.68863,0.68817,0.68817,101099999.0
2005-11-21 23:57:00,0.68846,0.68862,0.68818,0.68818,80499999.0
2005-11-21 23:58:00,0.68818,0.68855,0.68814,0.68855,83700001.0
2005-11-21 23:59:00,0.68845,0.68851,0.68832,0.68849,117899997.0
2005-11-22 00:00:00,0.68857,0.68857,0.68839,0.68841,71500001.0
2005-11-22 00:01:00,0.68845,0.68848,0.68837,0.68848,61900000.0
2005-11-22 00:02:00,0.68864,0.68866,0.68816,0.68817,73300000.0
2005-11-22 00:03:00,0.68826,0.68882,0.68817,0.6887,149399995.0
2005-11-22 00:04:00,0.68843,0.6887,0.68831,0.68864,144400000.0
2005-11-22 00:05:00,0.68861,0.68871,0.68851,0.68861,124700001.0
2005-11-22 00:06:00,0.68866,0.68891,0.68855,0.68864,108399999.0
2005-11-22 00:07:00,0.68854,0.68865,0.68845,0.68852,137399999.0
2005-11-22 00:08:00,0.68845,0.68864,0.68833,0.68858,118899999.0
2005-11-22 00:09:00,0.68872,0.68891,0.68862,0.68877,68199999.0
2005-11-22 00:10:00,0.68873,0.68886,0.68872,0.68885,91599999.0
2005-11-22 00:11:00,0.6888,0.68888,0.68866,0.6888,95800000.0
2005-11-22 00:12:00,0.68889,0.68889,0.68867,0.68889,87000000.0
2005-11-22 00:13:00,0.68873,0.68893,0.68864,0.68893,91600001.0
2005-11-22 00:14:00,0.68882,0.68882,0.68859,0.68881,43900000.0
2005-11-22 00:15:00,0.6889,0.68891,0.68864,0.68864,84900000.0
2005-11-22 00:16:00,0.68857,0.68857,0.68834,0.6884,62900000.0
2005-11-22 00:17:00,0.68853,0.68876,0.68847,0.68865,75200000.0
2005-11-22 00:18:00,0.68854,0.68871,0.68848,0.68866,86700000.0
2005-11-22 00:19:00,0.68874,0.68887,0.68868,0.68887,121600002.0
2005-11-22 00:20:00,0.68882,0.68882,0.68871,0.68879,83500000.0
2005-11-22 00:21:00,0.68869,0.68891,0.68869,0.68891,74700000.0
2005-11-22 00:22:00,0.6889,0.6889,0.68866,0.68875,81100000.0
2005-11-22 00:23:00,0.68881,0.68882,0.68859,0.68867,72400000.0
2005-11-22 00:24:00,0.68881,0.68899,0.68868,0.68883,81200000.0
2005-11-22 00:25:00,0.68884,0.68891,0.68867,0.68867,168699999.0
2005-11-22 00:26:00,0.68862,0.68892,0.68852,0.68884,107700000.0
2005-11-22 00:27:00,0.68884,0.6889,0.68876,0.6889,85100000.0
2005-11-22 00:28:00,0.68884,0.68889,0.6886,0.68889,149900000.0
2005-11-22 00:29:00,0.68858,0.68858,0.68852,0.68852,33400001.0
2005-11-22 00:30:00,0.68869,0.68877,0.68851,0.68851,61799999.0
2005-11-22 00:31:00,0.68871,0.68873,0.68863,0.68863,97500001.0
2005-11-22 00:32:00,0.68862,0.68865,0.6886,0.6886,127100000.0
2005-11-22 00:33:00,0.68865,0.68865,0.6885,0.6885,60499999.0
2005-11-22 00:34:00,0.6886,0.68871,0.68857,0.68871,96399998.0
2005-11-22 00:35:00,0.6887,0.6888,0.6886,0.6887,109000000.0
2005-11-22 00:36:00,0.68875,0.68877,0.68867,0.68868,99600001.0
2005-11-22 00:37:00,0.68885,0.68885,0.68865,0.68872,119699999.0
2005-11-22 00:38:00,0.68875,0.68875,0.68865,0.68875,70400000.0
2005-11-22 00:39:00,0.68875,0.68875,0.68865,0.68875,114900000.0
2005-11-22 00:40:00,0.6887,0.68875,0.68867,0.6887,83599999.0
2005-11-22 00:41:00,0.68875,0.68875,0.68855,0.6887,99399996.0
2005-11-22 00:42:00,0.68866,0.68877,0.68866,0.68877,35700000.0
2005-11-22 00:43:00,0.68885,0.68885,0.68875,0.68878,96400002.0
2005-11-22 00:44:00,0.68885,0.68885,0.68875,0.68875,46000000.0
2005-11-22 00:45:00,0.68875,0.68885,0.68875,0.68875,62199999.0
2005-11-22 00:46:00,0.6888,0.6888,0.6888,0.6888,45200000.0
2005-11-22 00:47:00,0.68888,0.68891,0.68854,0.6888,126200000.0
2005-11-22 00:48:00,0.68885,0.68887,0.68871,0.68882,67900000.0
2005-11-22 00:49:00,0.68883,0.68892,0.68883,0.68888,62799999.0
2005-11-22 00:50:00,0.6888,0.68885,0.6887,0.68885,89700002.0
2005-11-22 00:51:00,0.6888,0.6888,0.6888,0.6888,600000.0
2005-11-22 00:52:00,0.6888,0.68888,0.68875,0.68883,74199998.0
2005-11-22 00:53:00,0.68879,0.6888,0.6887,0.68876,67300000.0
2005-11-22 00:54:00,0.6887,0.68875,0.68863,0.68875,114400001.0
2005-11-22 00:55:00,0.68875,0.68875,0.68872,0.68875,58000000.0
2005-11-22 00:56:00,0.68875,0.68875,0.6887,0.68873,51800000.0
2005-11-22 00:57:00,0.68863,0.6887,0.68863,0.68863,35100000.0
2005-11-22 00:58:00,0.68871,0.68887,0.68871,0.68871,110900000.0
2005-11-22 00:59:00,0.68858,0.68865,0.68855,0.6886,92700000.0
2005-11-22 01:00:00,0.68855,0.68865,0.68855,0.6886,51599999.0
2005-11-22 01:01:00,0.6886,0.6887,0.6886,0.6887,34300000.0
2005-11-22 01:02:00,0.6887,0.68879,0.68864,0.68864,55200000.0
2005-11-22 01:03:00,0.6886,0.6886,0.68838,0.68842,60500000.0
2005-11-22 01:04:00,0.68837,0.68845,0.68829,0.68845,50700000.0
2005-11-22 01:05:00,0.68837,0.68837,0.6883,0.6883,19200000.0
2005-11-22 01:06:00,0.6884,0.6885,0.68835,0.68838,75099999.0
2005-11-22 01:07:00,0.68829,0.68829,0.68813,0.68815,48000000.0
2005-11-22 01:08:00,0.68811,0.68816,0.68811,0.68816,9500000.0
2005-11-22 01:09:00,0.68828,0.68829,0.68819,0.68825,61300000.0
2005-11-22 01:10:00,0.68818,0.68835,0.68818,0.68835,72999999.0
2005-11-22 01:11:00,0.68837,0.68848,0.68805,0.68805,115799999.0
2005-11-22 01:12:00,0.68807,0.68814,0.68803,0.68803,135800002.0
2005-11-22 01:13:00,0.68807,0.68807,0.688,0.68805,69400001.0
2005-11-22 01:14:00,0.68795,0.68805,0.68795,0.68797,42300000.0
2005-11-22 01:15:00,0.68805,0.68805,0.68805,0.68805,25500000.0
2005-11-22 01:16:00,0.688,0.68805,0.688,0.68803,77500000.0
2005-11-22 01:17:00,0.68805,0.68805,0.68805,0.68805,26300000.0
2005-11-22 01:18:00,0.68803,0.68805,0.6879,0.68803,151000002.0
2005-11-22 01:19:00,0.68799,0.68821,0.68799,0.68809,72100001.0
2005-11-22 01:20:00,0.688,0.688,0.68795,0.688,38300000.0
2005-11-22 01:21:00,0.68795,0.68805,0.68795,0.68805,38100000.0
2005-11-22 01:22:00,0.68797,0.68825,0.68797,0.68825,32200000.0
2005-11-22 01:23:00,0.68826,0.68835,0.68818,0.68822,96999998.0
2005-11-22 01:24:00,0.6882,0.68825,0.68815,0.68825,74000000.0
2005-11-22 01:25:00,0.6882,0.6882,0.68815,0.6882,75900000.0
2005-11-22 01:26:00,0.68828,0.68843,0.68828,0.68843,72100001.0
2005-11-22 01:27:00,0.68845,0.68862,0.68842,0.68842,73500000.0
2005-11-22 01:28:00,0.68841,0.68856,0.68839,0.68843,149199999.0
2005-11-22 01:29:00,0.68844,0.68844,0.68843,0.68843,11900000.0
2005-11-22 01:30:00,0.68869,0.6888,0.68869,0.68873,48600000.0
2005-11-22 01:31:00,0.6888,0.68882,0.68862,0.68869,101500000.0
2005-11-22 01:32:00,0.6886,0.68865,0.6886,0.68865,135299998.0
2005-11-22 01:33:00,0.68857,0.68857,0.68843,0.68846,81000000.0
2005-11-22 01:34:00,0.68859,0.6886,0.68847,0.68847,48599999.0
2005-11-22 01:35:00,0.68843,0.68851,0.68843,0.68848,71300001.0
2005-11-22 01:36:00,0.68853,0.68853,0.68832,0.68835,110899998.0
2005-11-22 01:37:00,0.68843,0.68856,0.68843,0.68851,75399998.0
2005-11-22 01:38:00,0.68855,0.68866,0.6885,0.68851,87100000.0
2005-11-22 01:39:00,0.68845,0.68855,0.68845,0.68845,51599999.0
2005-11-22 01:40:00,0.68864,0.68872,0.68847,0.68847,83600000.0
2005-11-22 01:41:00,0.68861,0.68868,0.68852,0.68856,48199999.0
2005-11-22 01:42:00,0.68857,0.6887,0.68857,0.68867,54400000.0
2005-11-22 01:43:00,0.68871,0.68871,0.68854,0.68854,58300001.0
2005-11-22 01:44:00,0.6886,0.68867,0.68855,0.68867,44299999.0
2005-11-22 01:45:00,0.68869,0.68872,0.68859,0.68868,50300000.0
2005-11-22 01:46:00,0.6886,0.68875,0.6886,0.6886,81600000.0
2005-11-22 01:47:00,0.68869,0.68873,0.68865,0.68865,75000000.0
2005-11-22 01:48:00,0.6887,0.68877,0.6887,0.68877,47200001.0
2005-11-22 01:49:00,0.6888,0.68881,0.68871,0.68879,63600000.0
2005-11-22 01:50:00,0.68885,0.68887,0.68865,0.68878,78900001.0
2005-11-22 01:51:00,0.68879,0.68883,0.68876,0.68883,70599999.0
2005-11-22 01:52:00,0.68882,0.689,0.68882,0.689,44999999.0
2005-11-22 01:53:00,0.6891,0.68915,0.68903,0.68912,57400001.0
2005-11-22 01:54:00,0.68911,0.68931,0.68911,0.68931,81900000.0
2005-11-22 01:55:00,0.6892,0.6892,0.68897,0.68903,117600000.0
2005-11-22 01:56:00,0.68891,0.68891,0.6886,0.68875,53100002.0
2005-11-22 01:57:00,0.68876,0.68896,0.68876,0.68884,97600000.0
2005-11-22 01:58:00,0.68874,0.68893,0.68874,0.68893,67900001.0
2005-11-22 01:59:00,0.68892,0.689,0.68887,0.68888,87500000.0
2005-11-22 02:00:00,0.68895,0.68901,0.68895,0.68898,31900000.0
2005-11-22 02:01:00,0.68907,0.68913,0.68906,0.68908,74400001.0
2005-11-22 02:02:00,0.68902,0.68909,0.68899,0.68905,148899998.0
2005-11-22 02:03:00,0.68904,0.68926,0.68904,0.68912,57000000.0
2005-11-22 02:04:00,0.68919,0.68926,0.68918,0.68926,70799999.0
2005-11-22 02:05:00,0.6892,0.6892,0.68912,0.68917,43700000.0
2005-11-22 02:06:00,0.68901,0.68915,0.68888,0.68915,88000001.0
2005-11-22 02:07:00,0.6892,0.68925,0.6892,0.68925,49199999.0
2005-11-22 02:08:00,0.68915,0.6893,0.68915,0.6893,89999999.0
2005-11-22 02:09:00,0.68925,0.68925,0.6892,0.6892,59000001.0
2005-11-22 02:10:00,0.68925,0.68927,0.68915,0.68927,88499998.0
2005-11-22 02:11:00,0.68927,0.68928,0.68921,0.68928,69599999.0
2005-11-22 02:12:00,0.68922,0.68935,0.68922,0.68935,31400000.0
2005-11-22 02:13:00,0.68925,0.68935,0.68925,0.68925,79800000.0
2005-11-22 02:14:00,0.6893,0.6894,0.6893,0.6893,154499999.0
2005-11-22 02:15:00,0.68925,0.6894,0.68925,0.68928,76400000.0
2005-11-22 02:16:00,0.68922,0.68935,0.68922,0.6893,102299998.0
2005-11-22 02:17:00,0.6893,0.68935,0.6893,0.68935,12400000.0
2005-11-22 02:18:00,0.68919,0.68934,0.68919,0.68925,79699998.0
2005-11-22 02:19:00,0.68921,0.68932,0.68921,0.68925,68000001.0
2005-11-22 02:20:00,0.68934,0.68934,0.68915,0.68927,68400000.0
2005-11-22 02:21:00,0.6893,0.68942,0.6893,0.68942,88699998.0
2005-11-22 02:22:00,0.68945,0.68945,0.68935,0.68943,90099998.0
2005-11-22 02:23:00,0.68932,0.68949,0.68932,0.6894,92300001.0
2005-11-22 02:24:00,0.68948,0.68949,0.6894,0.68942,147500000.0
2005-11-22 02:25:00,0.68945,0.6895,0.6893,0.6894,87799999.0
2005-11-22 02:26:00,0.6894,0.6894,0.68924,0.68924,30400000.0
2005-11-22 02:27:00,0.6893,0.6893,0.68915,0.68915,24299999.0
2005-11-22 02:28:00,0.68922,0.6893,0.68915,0.6893,62500000.0
2005-11-22 02:29:00,0.68932,0.68932,0.68911,0.68922,117200001.0
2005-11-22 02:30:00,0.68932,0.68932,0.68916,0.68922,82300001.0
2005-11-22 02:31:00,0.68932,0.68938,0.68919,0.68938,91699999.0
2005-11-22 02:32:00,0.6893,0.68938,0.6893,0.68935,87199998.0
2005-11-22 02:33:00,0.6893,0.6893,0.68919,0.6892,42700001.0
2005-11-22 02:34:00,0.68905,0.68917,0.68902,0.68917,82200000.0
2005-11-22 02:35:00,0.68912,0.68923,0.68906,0.68906,112899999.0
2005-11-22 02:36:00,0.68902,0.68925,0.68899,0.68913,88000000.0
2005-11-22 02:37:00,0.68922,0.68922,0.68911,0.68911,74499998.0
2005-11-22 02:38:00,0.68925,0.68925,0.6892,0.6892,104300000.0
2005-11-22 02:39:00,0.6892,0.68935,0.6892,0.68925,66500001.0
2005-11-22 02:40:00,0.6892,0.6893,0.68915,0.68925,142299998.0
2005-11-22 02:41:00,0.68928,0.68932,0.68919,0.68922,122700000.0
2005-11-22 02:42:00,0.68925,0.68925,0.6892,0.68923,64599999.0
2005-11-22 02:43:00,0.68916,0.68916,0.6891,0.6891,58399999.0
2005-11-22 02:44:00,0.689,0.689,0.68882,0.68882,45900001.0
2005-11-22 02:45:00,0.6888,0.68885,0.68875,0.68875,55000001.0
2005-11-22 02:46:00,0.68863,0.68863,0.68842,0.68849,97199997.0
2005-11-22 02:47:00,0.68851,0.68853,0.68835,0.68853,77300000.0
2005-11-22 02:48:00,0.68857,0.68859,0.68846,0.68848,94999999.0
2005-11-22 02:49:00,0.6882,0.68855,0.6882,0.6884,177600000.0
2005-11-22 02:50:00,0.68847,0.68847,0.68835,0.68837,68800000.0
2005-11-22 02:51:00,0.68841,0.68848,0.68831,0.68839,95099999.0
2005-11-22 02:52:00,0.6884,0.68853,0.68833,0.68845,106100000.0
2005-11-22 02:53:00,0.68854,0.68866,0.68854,0.68866,41400000.0
2005-11-22 02:54:00,0.68855,0.68855,0.68834,0.6885,74099998.0
2005-11-22 02:55:00,0.68857,0.68861,0.68856,0.68858,50900000.0
2005-11-22 02:56:00,0.6887,0.68882,0.68866,0.68866,71600000.0
2005-11-22 02:57:00,0.68857,0.68876,0.68857,0.68876,79199999.0
2005-11-22 02:58:00,0.68871,0.68888,0.68855,0.68883,116500000.0
2005-11-22 02:59:00,0.68892,0.68899,0.68879,0.68879,91099999.0
2005-11-22 03:00:00,0.6887,0.68883,0.6887,0.68883,78999999.0
2005-11-22 03:01:00,0.68893,0.68899,0.68884,0.68897,71900000.0
2005-11-22 03:02:00,0.68885,0.68897,0.68885,0.68895,68300001.0
2005-11-22 03:03:00,0.68897,0.68901,0.68883,0.68883,86500000.0
2005-11-22 03:04:00,0.68884,0.68891,0.68873,0.68889,121500000.0
2005-11-22 03:05:00,0.68885,0.689,0.68885,0.689,131500000.0
2005-11-22 03:06:00,0.6889,0.68892,0.68888,0.68888,59800000.0
2005-11-22 03:07:00,0.68877,0.68877,0.68844,0.6886,141499999.0
2005-11-22 03:08:00,0.68853,0.68861,0.68845,0.68847,159200000.0
2005-11-22 03:09:00,0.68854,0.68856,0.68854,0.68856,44699999.0
2005-11-22 03:10:00,0.68862,0.68872,0.68861,0.68861,58100000.0
2005-11-22 03:11:00,0.6886,0.68865,0.68857,0.6886,54500001.0
2005-11-22 03:12:00,0.68866,0.68878,0.68858,0.68873,80800000.0
2005-11-22 03:13:00,0.68871,0.68871,0.68861,0.68867,58200000.0
2005-11-22 03:14:00,0.68871,0.68877,0.68867,0.68874,73400000.0
2005-11-22 03:15:00,0.68875,0.68875,0.6887,0.6887,76299998.0
2005-11-22 03:16:00,0.68875,0.6888,0.6887,0.68875,52700001.0
2005-11-22 03:17:00,0.6887,0.68875,0.68863,0.68863,70800002.0
2005-11-22 03:18:00,0.68868,0.68879,0.68866,0.68877,104300000.0
2005-11-22 03:19:00,0.68864,0.68889,0.68864,0.68882,101400002.0
2005-11-22 03:20:00,0.6889,0.68895,0.68883,0.6889,114099996.0
2005-11-22 03:21:00,0.6889,0.68895,0.6889,0.68895,26300000.0
2005-11-22 03:22:00,0.68885,0.68895,0.68885,0.6889,53400000.0
2005-11-22 03:23:00,0.6889,0.68895,0.6889,0.6889,88600001.0
2005-11-22 03:24:00,0.68895,0.68895,0.6889,0.68895,38199999.0
2005-11-22 03:25:00,0.68893,0.68893,0.68881,0.68887,48699999.0
2005-11-22 03:26:00,0.6888,0.6888,0.68865,0.68865,87500000.0
2005-11-22 03:27:00,0.6887,0.68877,0.68865,0.68877,47400000.0
2005-11-22 03:28:00,0.6887,0.68875,0.68865,0.68865,119499999.0
2005-11-22 03:29:00,0.6887,0.68877,0.6887,0.68877,31800000.0
2005-11-22 03:30:00,0.68879,0.68883,0.68875,0.68875,48500000.0
2005-11-22 03:31:00,0.6888,0.6889,0.68875,0.6889,52399999.0
2005-11-22 03:32:00,0.68885,0.68885,0.68875,0.68885,90900001.0
2005-11-22 03:33:00,0.68882,0.68882,0.68873,0.68873,82299999.0
2005-11-22 03:34:00,0.68875,0.68885,0.68875,0.6888,23000001.0
2005-11-22 03:35:00,0.68887,0.68887,0.68872,0.68875,91200000.0
2005-11-22 03:36:00,0.68863,0.68873,0.68863,0.6887,100000001.0
2005-11-22 03:37:00,0.68878,0.68883,0.68875,0.68877,106600000.0
2005-11-22 03:38:00,0.6888,0.68885,0.6888,0.68885,73200000.0
2005-11-22 03:39:00,0.68885,0.68885,0.68875,0.6888,55700000.0
2005-11-22 03:40:00,0.68875,0.68885,0.68875,0.68885,74900001.0
2005-11-22 03:41:00,0.68885,0.68887,0.68875,0.68885,76100000.0
2005-11-22 03:42:00,0.68875,0.68895,0.68875,0.68895,90999999.0
2005-11-22 03:43:00,0.68881,0.68884,0.68875,0.68875,67900001.0
2005-11-22 03:44:00,0.68878,0.68883,0.68873,0.68873,79999999.0
2005-11-22 03:45:00,0.68884,0.68884,0.68876,0.68876,19900000.0
2005-11-22 03:46:00,0.68885,0.6889,0.68865,0.68883,92399999.0
2005-11-22 03:47:00,0.68875,0.6888,0.68875,0.6888,55700001.0
2005-11-22 03:48:00,0.68875,0.68885,0.6887,0.68885,136699998.0
2005-11-22 03:49:00,0.68877,0.6889,0.68875,0.6889,84300000.0
2005-11-22 03:50:00,0.68885,0.68887,0.6888,0.6888,106100001.0
2005-11-22 03:51:00,0.68889,0.68895,0.68889,0.6889,70999999.0
2005-11-22 03:52:00,0.68895,0.68895,0.6889,0.68895,47400000.0
2005-11-22 03:53:00,0.68893,0.68905,0.68893,0.68905,41800001.0
2005-11-22 03:54:00,0.68905,0.68925,0.68905,0.68925,81200002.0
2005-11-22 03:55:00,0.6891,0.68915,0.68905,0.68915,71800001.0
2005-11-22 03:56:00,0.68905,0.6891,0.68905,0.68905,96900002.0
2005-11-22 03:57:00,0.689,0.6892,0.689,0.6892,56699999.0
2005-11-22 03:58:00,0.68915,0.68915,0.68905,0.6891,123300000.0
2005-11-22 03:59:00,0.68911,0.68922,0.6891,0.6891,57399998.0
2005-11-22 04:00:00,0.689,0.68905,0.689,0.68905,63000001.0
2005-11-22 04:01:00,0.689,0.68905,0.68895,0.68905,35200001.0
2005-11-22 04:02:00,0.68892,0.68892,0.68891,0.68891,17800000.0
2005-11-22 04:03:00,0.6889,0.6889,0.68885,0.68885,172600000.0
2005-11-22 04:04:00,0.6889,0.68895,0.6889,0.6889,108099999.0
2005-11-22 04:05:00,0.68885,0.68895,0.68885,0.68893,129800000.0
2005-11-22 04:06:00,0.68891,0.68891,0.68863,0.68863,101399999.0
2005-11-22 04:07:00,0.68868,0.6888,0.68868,0.6887,98799999.0
2005-11-22 04:08:00,0.68877,0.68877,0.68855,0.68855,88199999.0
2005-11-22 04:09:00,0.68864,0.68871,0.68864,0.68871,35200000.0
2005-11-22 04:10:00,0.68867,0.6888,0.68865,0.6887,69300000.0
2005-11-22 04:11:00,0.68875,0.68875,0.6887,0.68875,55099999.0
2005-11-22 04:12:00,0.68875,0.68875,0.68865,0.68873,70300001.0
2005-11-22 04:13:00,0.68875,0.68875,0.68867,0.68867,91500002.0
2005-11-22 04:14:00,0.68876,0.68887,0.6887,0.6887,88500001.0
2005-11-22 04:15:00,0.68877,0.68881,0.68871,0.68876,102699999.0
2005-11-22 04:16:00,0.68867,0.68873,0.68865,0.6887,94200001.0
2005-11-22 04:17:00,0.68872,0.68872,0.68856,0.68861,102099999.0
2005-11-22 04:18:00,0.68858,0.68858,0.68844,0.68853,55900000.0
2005-11-22 04:19:00,0.68848,0.68848,0.68834,0.68845,68700000.0
2005-11-22 04:20:00,0.68835,0.6884,0.68835,0.6884,27000000.0
2005-11-22 04:21:00,0.68848,0.68864,0.68848,0.68854,168099999.0
2005-11-22 04:22:00,0.68851,0.68858,0.6883,0.6883,88000000.0
2005-11-22 04:23:00,0.6883,0.6883,0.68825,0.6883,77699999.0
2005-11-22 04:24:00,0.68832,0.68849,0.68832,0.68849,70500001.0
2005-11-22 04:25:00,0.6887,0.6887,0.68865,0.68865,12700000.0
2005-11-22 04:26:00,0.68854,0.68854,0.68828,0.68828,62700001.0
2005-11-22 04:27:00,0.68835,0.68835,0.68825,0.6883,20200000.0
2005-11-22 04:28:00,0.6884,0.6884,0.68825,0.68835,90699999.0
2005-11-22 04:29:00,0.68844,0.68848,0.68844,0.68848,13500000.0
2005-11-22 04:30:00,0.6885,0.68855,0.68845,0.6885,93100002.0
2005-11-22 04:31:00,0.68845,0.6886,0.68845,0.6885,147300002.0
2005-11-22 04:32:00,0.68847,0.68866,0.68847,0.68859,71999999.0
2005-11-22 04:33:00,0.68858,0.6886,0.68851,0.68851,108000000.0
2005-11-22 04:34:00,0.68859,0.68859,0.68856,0.68856,19699999.0
2005-11-22 04:35:00,0.68855,0.68865,0.6885,0.68865,78000000.0
2005-11-22 04:36:00,0.6886,0.68865,0.68855,0.68863,82900001.0
2005-11-22 04:37:00,0.6886,0.6886,0.68855,0.68855,19199999.0
2005-11-22 04:38:00,0.68868,0.68868,0.68858,0.68868,92999999.0
2005-11-22 04:39:00,0.68865,0.6887,0.6886,0.68865,66100000.0
2005-11-22 04:40:00,0.6887,0.6888,0.68864,0.68864,67599999.0
2005-11-22 04:41:00,0.68865,0.68865,0.68855,0.6886,61300000.0
2005-11-22 04:42:00,0.68866,0.6887,0.68859,0.68866,89500000.0
2005-11-22 04:43:00,0.6886,0.6887,0.68857,0.6887,57300001.0
2005-11-22 04:44:00,0.6887,0.68878,0.68863,0.68865,97499999.0
2005-11-22 04:45:00,0.68867,0.68875,0.68863,0.68868,103299999.0
2005-11-22 04:46:00,0.68865,0.68865,0.68855,0.68855,172599998.0
2005-11-22 04:47:00,0.6886,0.68867,0.6886,0.6886,120400000.0
2005-11-22 04:48:00,0.6886,0.68865,0.68855,0.68865,82300000.0
2005-11-22 04:49:00,0.68861,0.68861,0.68833,0.68833,128800001.0
2005-11-22 04:50:00,0.68841,0.68846,0.68838,0.68838,52499999.0
2005-11-22 04:51:00,0.68838,0.68839,0.68827,0.68827,72400000.0
2005-11-22 04:52:00,0.68831,0.68842,0.68831,0.68842,18400000.0
2005-11-22 04:53:00,0.68835,0.68845,0.68835,0.68845,39899999.0
2005-11-22 04:54:00,0.6884,0.68845,0.68835,0.68845,61400000.0
2005-11-22 04:55:00,0.68848,0.6885,0.68842,0.68843,71000000.0
2005-11-22 04:56:00,0.68833,0.68844,0.68829,0.68844,90499998.0
2005-11-22 04:57:00,0.68845,0.68845,0.6882,0.6884,88999998.0
2005-11-22 04:58:00,0.6883,0.68834,0.68816,0.68816,150600001.0
2005-11-22 04:59:00,0.68827,0.68836,0.68821,0.68833,94999999.0
2005-11-22 05:00:00,0.68835,0.68835,0.68825,0.6883,48500000.0
2005-11-22 05:01:00,0.68825,0.68835,0.68815,0.68833,95200000.0
2005-11-22 05:02:00,0.68844,0.68844,0.68843,0.68843,71099998.0
2005-11-22 05:03:00,0.68855,0.68855,0.68842,0.68847,98199999.0
2005-11-22 05:04:00,0.68857,0.68867,0.68845,0.68852,125599999.0
2005-11-22 05:05:00,0.6885,0.68855,0.68845,0.68845,66199999.0
2005-11-22 05:06:00,0.68855,0.68855,0.68845,0.6885,49200000.0
2005-11-22 05:07:00,0.6885,0.68855,0.68842,0.6885,94499998.0
2005-11-22 05:08:00,0.68845,0.6886,0.68845,0.6885,78200000.0
2005-11-22 05:09:00,0.68853,0.68853,0.68839,0.68847,103300001.0
2005-11-22 05:10:00,0.6884,0.6884,0.6884,0.6884,4800000.0
2005-11-22 05:11:00,0.6884,0.68847,0.68835,0.68845,109100002.0
2005-11-22 05:12:00,0.6884,0.6885,0.6884,0.6884,30300000.0
2005-11-22 05:13:00,0.68832,0.68832,0.68789,0.68797,87600000.0
2005-11-22 05:14:00,0.6879,0.68792,0.68782,0.68788,115200001.0
2005-11-22 05:15:00,0.6878,0.6878,0.68775,0.68775,32100000.0
2005-11-22 05:16:00,0.6878,0.68792,0.6878,0.68792,131500001.0
2005-11-22 05:17:00,0.68805,0.68805,0.68795,0.68805,105200000.0
2005-11-22 05:18:00,0.68805,0.68805,0.68785,0.68795,68400000.0
2005-11-22 05:19:00,0.68803,0.68812,0.68801,0.68812,50000000.0
2005-11-22 05:20:00,0.688,0.68805,0.68795,0.68795,69100002.0
2005-11-22 05:21:00,0.68805,0.68805,0.68788,0.68805,17100000.0
2005-11-22 05:22:00,0.68803,0.6881,0.688,0.6881,78100001.0
2005-11-22 05:23:00,0.68802,0.68815,0.68797,0.68797,68500000.0
2005-11-22 05:24:00,0.68808,0.68813,0.68801,0.6881,79799998.0
2005-11-22 05:25:00,0.68801,0.68822,0.68801,0.68811,121600000.0
2005-11-22 05:26:00,0.68802,0.68811,0.688,0.68811,83000000.0
2005-11-22 05:27:00,0.68806,0.68806,0.68779,0.68796,60800000.0
2005-11-22 05:28:00,0.68805,0.68805,0.68795,0.68805,61300000.0
2005-11-22 05:29:00,0.688,0.68815,0.68795,0.68815,75799997.0
2005-11-22 05:30:00,0.68802,0.68802,0.68782,0.68782,89499999.0
2005-11-22 05:31:00,0.68787,0.68811,0.68787,0.68811,71799999.0
2005-11-22 05:32:00,0.6881,0.6882,0.68805,0.6881,59700000.0
2005-11-22 05:33:00,0.68811,0.68811,0.68781,0.68781,67000000.0
2005-11-22 05:34:00,0.6878,0.68783,0.68775,0.68783,62699999.0
2005-11-22 05:35:00,0.68785,0.68785,0.68777,0.68777,110099999.0
2005-11-22 05:36:00,0.68787,0.68787,0.68755,0.6878,68200000.0
2005-11-22 05:37:00,0.68785,0.68785,0.6878,0.6878,76899999.0
2005-11-22 05:38:00,0.6878,0.68785,0.68775,0.68785,55700000.0
2005-11-22 05:39:00,0.68777,0.6878,0.68777,0.6878,50299998.0
2005-11-22 05:40:00,0.68785,0.6879,0.68775,0.6878,55000000.0
2005-11-22 05:41:00,0.68781,0.68788,0.68781,0.68788,76599999.0
2005-11-22 05:42:00,0.68795,0.688,0.68785,0.68795,75799999.0
2005-11-22 05:43:00,0.68785,0.68795,0.68785,0.68795,80100002.0
2005-11-22 05:44:00,0.68795,0.68801,0.68791,0.68791,113800001.0
2005-11-22 05:45:00,0.68792,0.68797,0.68773,0.68785,115100001.0
2005-11-22 05:46:00,0.68784,0.68794,0.68766,0.68766,65599998.0
2005-11-22 05:47:00,0.68757,0.68757,0.68732,0.68732,65299999.0
2005-11-22 05:48:00,0.6875,0.6875,0.68741,0.68747,43800000.0
2005-11-22 05:49:00,0.68745,0.68745,0.68735,0.68745,66900001.0
2005-11-22 05:50:00,0.6874,0.6875,0.68733,0.68733,111399999.0
2005-11-22 05:51:00,0.68745,0.68745,0.68735,0.68735,74000001.0
2005-11-22 05:52:00,0.68748,0.6877,0.68748,0.68768,65200001.0
2005-11-22 05:53:00,0.6877,0.6878,0.6877,0.6877,45400001.0
2005-11-22 05:54:00,0.6877,0.68785,0.6877,0.6877,49700000.0
2005-11-22 05:55:00,0.68767,0.68767,0.6874,0.68746,73900001.0
2005-11-22 05:56:00,0.6874,0.6874,0.68735,0.6874,55000000.0
2005-11-22 05:57:00,0.68733,0.68767,0.68733,0.68757,116399999.0
2005-11-22 05:58:00,0.68757,0.68757,0.68747,0.68747,53300000.0
2005-11-22 05:59:00,0.68778,0.68778,0.68767,0.68774,29400000.0
2005-11-22 06:00:00,0.68763,0.68763,0.68742,0.68748,75300000.0
2005-11-22 06:01:00,0.68751,0.68751,0.68729,0.68732,58800000.0
2005-11-22 06:02:00,0.68736,0.6875,0.68732,0.68733,99100000.0
2005-11-22 06:03:00,0.68736,0.68746,0.68736,0.68746,69000001.0
2005-11-22 06:04:00,0.68758,0.68762,0.68755,0.68756,69700000.0
2005-11-22 06:05:00,0.68765,0.68765,0.6876,0.68765,90099998.0
2005-11-22 06:06:00,0.6876,0.68762,0.68755,0.6876,114599998.0
2005-11-22 06:07:00,0.68763,0.68765,0.68755,0.68757,76500000.0
2005-11-22 06:08:00,0.6876,0.6877,0.6876,0.68765,117500001.0
2005-11-22 06:09:00,0.6876,0.68765,0.6875,0.68765,134399997.0
2005-11-22 06:10:00,0.68763,0.68775,0.68755,0.68762,83300000.0
2005-11-22 06:11:00,0.68757,0.68765,0.68757,0.68765,17100000.0
2005-11-22 06:12:00,0.68765,0.68765,0.68755,0.68755,42200000.0
2005-11-22 06:13:00,0.6876,0.68765,0.6876,0.6876,51800000.0
2005-11-22 06:14:00,0.68761,0.68761,0.68731,0.68731,70000000.0
2005-11-22 06:15:00,0.68728,0.68729,0.6872,0.6872,98400001.0
2005-11-22 06:16:00,0.6871,0.6871,0.6869,0.68707,74900000.0
2005-11-22 06:17:00,0.68715,0.68717,0.68705,0.6871,113700002.0
2005-11-22 06:18:00,0.68696,0.68708,0.68686,0.68686,121200000.0
2005-11-22 06:19:00,0.68692,0.68702,0.68692,0.68693,88600000.0
2005-11-22 06:20:00,0.6869,0.68701,0.68679,0.68687,141300000.0
2005-11-22 06:21:00,0.68693,0.68697,0.68691,0.68697,22700000.0
2005-11-22 06:22:00,0.68697,0.6871,0.68692,0.68692,85999999.0
2005-11-22 06:23:00,0.68698,0.68702,0.68676,0.687,60600000.0
2005-11-22 06:24:00,0.68701,0.68701,0.68687,0.68691,89100000.0
2005-11-22 06:25:00,0.6869,0.68698,0.68687,0.68687,83200001.0
2005-11-22 06:26:00,0.68687,0.68695,0.68687,0.6869,74499999.0
2005-11-22 06:27:00,0.6869,0.68695,0.68685,0.6869,117200000.0
2005-11-22 06:28:00,0.68692,0.68701,0.68687,0.68701,102100000.0
2005-11-22 06:29:00,0.68702,0.6871,0.68702,0.68707,34300000.0
2005-11-22 06:30:00,0.68697,0.68701,0.68687,0.68687,27900000.0
2005-11-22 06:31:00,0.6869,0.68695,0.68685,0.6869,131900000.0
2005-11-22 06:32:00,0.6869,0.68691,0.68678,0.68685,157600002.0
2005-11-22 06:33:00,0.68676,0.68715,0.68676,0.68702,60400000.0
2005-11-22 06:34:00,0.6868,0.68686,0.68676,0.68677,66899999.0
2005-11-22 06:35:00,0.68677,0.68685,0.68675,0.68685,63300001.0
2005-11-22 06:36:00,0.6867,0.68685,0.6867,0.68685,74399999.0
2005-11-22 06:37:00,0.68673,0.68686,0.68673,0.68685,126199999.0
2005-11-22 06:38:00,0.6868,0.68685,0.68675,0.6868,48200000.0
2005-11-22 06:39:00,0.68695,0.687,0.68695,0.687,24000001.0
2005-11-22 06:40:00,0.68697,0.68705,0.68697,0.687,59100002.0
2005-11-22 06:41:00,0.687,0.68705,0.68695,0.687,101600002.0
2005-11-22 06:42:00,0.68685,0.68705,0.68685,0.68705,61200001.0
2005-11-22 06:43:00,0.68702,0.68713,0.68699,0.68713,138700002.0
2005-11-22 06:44:00,0.6871,0.68715,0.68705,0.68715,159500000.0
2005-11-22 06:45:00,0.68709,0.68713,0.68705,0.68708,76000001.0
2005-11-22 06:46:00,0.68704,0.68704,0.68691,0.68697,90099999.0
2005-11-22 06:47:00,0.68693,0.6871,0.68693,0.68699,106200001.0
2005-11-22 06:48:00,0.687,0.687,0.68694,0.687,66800001.0
2005-11-22 06:49:00,0.6869,0.6869,0.6869,0.6869,29900000.0
2005-11-22 06:50:00,0.68689,0.68689,0.68676,0.68682,51900001.0
2005-11-22 06:51:00,0.6869,0.6869,0.6868,0.6868,101399999.0
2005-11-22 06:52:00,0.6868,0.68692,0.68677,0.68692,128200000.0
2005-11-22 06:53:00,0.68695,0.68712,0.68685,0.68699,65600000.0
2005-11-22 06:54:00,0.68678,0.68711,0.68678,0.68706,88300000.0
2005-11-22 06:55:00,0.687,0.68706,0.68695,0.68697,79700000.0
2005-11-22 06:56:00,0.68705,0.68705,0.68695,0.687,106600002.0
2005-11-22 06:57:00,0.68713,0.68727,0.68701,0.68713,70900000.0
2005-11-22 06:58:00,0.68685,0.68704,0.68685,0.68704,97800000.0
2005-11-22 06:59:00,0.6869,0.68705,0.6869,0.68705,66199999.0
2005-11-22 07:00:00,0.68695,0.68702,0.68695,0.68702,17300000.0
2005-11-22 07:01:00,0.68705,0.68705,0.68705,0.68705,48700001.0
2005-11-22 07:02:00,0.68703,0.68705,0.68695,0.687,127600000.0
2005-11-22 07:03:00,0.68702,0.68702,0.68691,0.68691,55500001.0
2005-11-22 07:04:00,0.68685,0.68695,0.68685,0.68695,23000000.0
2005-11-22 07:05:00,0.6869,0.68695,0.68683,0.68695,89100000.0
2005-11-22 07:06:00,0.68686,0.68686,0.68663,0.68677,65400000.0
2005-11-22 07:07:00,0.68685,0.68685,0.68675,0.6868,112599997.0
2005-11-22 07:08:00,0.68681,0.68681,0.6865,0.68662,79500001.0
2005-11-22 07:09:00,0.68652,0.68677,0.68652,0.68673,115600002.0
2005-11-22 07:10:00,0.68677,0.68679,0.68675,0.68679,45700000.0
2005-11-22 07:11:00,0.68655,0.6869,0.68655,0.6869,80899999.0
2005-11-22 07:12:00,0.68692,0.687,0.6869,0.68695,61100000.0
2005-11-22 07:13:00,0.687,0.687,0.6869,0.6869,76400000.0
2005-11-22 07:14:00,0.68692,0.68715,0.68689,0.68715,64500000.0
2005-11-22 07:15:00,0.68708,0.68708,0.68688,0.68705,115900002.0
2005-11-22 07:16:00,0.68712,0.68712,0.687,0.687,68900000.0
2005-11-22 07:17:00,0.68711,0.68719,0.68711,0.68719,17400000.0
2005-11-22 07:18:00,0.68728,0.68731,0.68712,0.6872,159000002.0
2005-11-22 07:19:00,0.68715,0.68715,0.68705,0.68705,14200000.0
2005-11-22 07:20:00,0.68715,0.68725,0.68715,0.68725,60500000.0
2005-11-22 07:21:00,0.68705,0.68715,0.68705,0.6871,54899999.0
2005-11-22 07:22:00,0.6871,0.68715,0.6871,0.68715,15200000.0
2005-11-22 07:23:00,0.68711,0.68722,0.6871,0.68722,74199999.0
2005-11-22 07:24:00,0.68724,0.68729,0.68714,0.68714,64500001.0
2005-11-22 07:25:00,0.68731,0.68738,0.68731,0.68736,91899999.0
2005-11-22 07:26:00,0.6873,0.68735,0.6873,0.68735,45299999.0
2005-11-22 07:27:00,0.68741,0.68762,0.68741,0.68762,83699999.0
2005-11-22 07:28:00,0.68753,0.68753,0.68738,0.68753,65299999.0
2005-11-22 07:29:00,0.68752,0.68752,0.68733,0.6874,189599999.0
2005-11-22 07:30:00,0.6874,0.68745,0.68735,0.68745,43500001.0
2005-11-22 07:31:00,0.6874,0.68745,0.68735,0.68745,50200000.0
2005-11-22 07:32:00,0.68742,0.68742,0.68722,0.68722,139100002.0
2005-11-22 07:33:00,0.68716,0.68717,0.687,0.6871,62400000.0
2005-11-22 07:34:00,0.68697,0.68712,0.68681,0.68712,104000001.0
2005-11-22 07:35:00,0.687,0.68707,0.68696,0.68696,45400000.0
2005-11-22 07:36:00,0.68697,0.68698,0.68687,0.68687,108499997.0
2005-11-22 07:37:00,0.68685,0.68685,0.68675,0.6868,96499999.0
2005-11-22 07:38:00,0.68685,0.68685,0.68675,0.68685,62900000.0
2005-11-22 07:39:00,0.6868,0.68685,0.68678,0.68678,67000000.0
2005-11-22 07:40:00,0.68675,0.6869,0.68675,0.68685,75800000.0
2005-11-22 07:41:00,0.68686,0.68695,0.68679,0.68687,93299998.0
2005-11-22 07:42:00,0.68685,0.68685,0.6868,0.6868,22200000.0
2005-11-22 07:43:00,0.68676,0.68676,0.68641,0.68644,160399997.0
2005-11-22 07:44:00,0.68652,0.68652,0.68631,0.68638,44500000.0
2005-11-22 07:45:00,0.68639,0.68649,0.68632,0.68637,117500001.0
2005-11-22 07:46:00,0.68638,0.68641,0.68634,0.68637,47400000.0
2005-11-22 07:47:00,0.68645,0.68645,0.68635,0.68643,52999999.0
2005-11-22 07:48:00,0.68645,0.68645,0.68625,0.68645,65600000.0
2005-11-22 07:49:00,0.68639,0.68648,0.68638,0.68645,113899999.0
2005-11-22 07:50:00,0.6864,0.68645,0.68625,0.68633,93500000.0
2005-11-22 07:51:00,0.68635,0.68647,0.68635,0.68635,180299998.0
2005-11-22 07:52:00,0.68646,0.68649,0.68638,0.68638,69900000.0
2005-11-22 07:53:00,0.68637,0.68645,0.68635,0.68635,20800000.0
2005-11-22 07:54:00,0.68637,0.68645,0.6863,0.68637,90299999.0
2005-11-22 07:55:00,0.6864,0.6864,0.68635,0.68635,42300000.0
2005-11-22 07:56:00,0.68637,0.68645,0.68637,0.6864,36800000.0
2005-11-22 07:57:00,0.68646,0.68647,0.68628,0.68634,82500001.0
2005-11-22 07:58:00,0.68638,0.68653,0.68638,0.68639,46800000.0
2005-11-22 07:59:00,0.68652,0.68655,0.68646,0.68655,93899999.0
2005-11-22 08:00:00,0.68637,0.68663,0.68637,0.68651,93300000.0
2005-11-22 08:01:00,0.68661,0.68675,0.68657,0.68675,110600001.0
2005-11-22 08:02:00,0.68682,0.68689,0.68669,0.6868,110900000.0
2005-11-22 08:03:00,0.68694,0.68715,0.68694,0.68702,60599999.0
2005-11-22 08:04:00,0.68695,0.68695,0.6869,0.6869,65800001.0
2005-11-22 08:05:00,0.68693,0.68695,0.68675,0.68675,89800000.0
2005-11-22 08:06:00,0.68685,0.687,0.68685,0.68695,173999999.0
2005-11-22 08:07:00,0.68685,0.687,0.68685,0.68695,112300000.0
2005-11-22 08:08:00,0.68691,0.68694,0.68675,0.68694,100400000.0
2005-11-22 08:09:00,0.68686,0.68686,0.68675,0.68675,73900001.0
2005-11-22 08:10:00,0.68685,0.6869,0.6868,0.6868,32600000.0
2005-11-22 08:11:00,0.68689,0.68709,0.68682,0.687,68700000.0
2005-11-22 08:12:00,0.6869,0.68711,0.6869,0.68711,48800000.0
2005-11-22 08:13:00,0.6871,0.68727,0.6871,0.68727,43900000.0
2005-11-22 08:14:00,0.68727,0.68728,0.68727,0.68728,65799999.0
2005-11-22 08:15:00,0.68735,0.6874,0.68735,0.6874,54999999.0
2005-11-22 08:16:00,0.68738,0.6874,0.68728,0.6874,33100000.0
2005-11-22 08:17:00,0.68742,0.68742,0.68738,0.68738,23500001.0
2005-11-22 08:18:00,0.68734,0.68749,0.68734,0.68745,84699998.0
2005-11-22 08:19:00,0.68754,0.68755,0.68741,0.68747,89800000.0
2005-11-22 08:20:00,0.6875,0.6875,0.68732,0.68733,135400000.0
2005-11-22 08:21:00,0.68727,0.68754,0.68727,0.68743,75800001.0
2005-11-22 08:22:00,0.68749,0.68749,0.68738,0.68738,18400000.0
2005-11-22 08:23:00,0.68753,0.68753,0.68753,0.68753,27800000.0
2005-11-22 08:24:00,0.68767,0.68767,0.6876,0.68765,72700000.0
2005-11-22 08:25:00,0.68755,0.68755,0.68735,0.68735,67400001.0
2005-11-22 08:26:00,0.68749,0.68756,0.68744,0.68744,70500000.0
2005-11-22 08:27:00,0.68741,0.68757,0.68741,0.68757,88299999.0
2005-11-22 08:28:00,0.6875,0.6875,0.68745,0.6875,50700000.0
2005-11-22 08:29:00,0.68747,0.68762,0.68745,0.6875,116000000.0
2005-11-22 08:30:00,0.68755,0.68755,0.68745,0.68745,93900000.0
2005-11-22 08:31:00,0.6875,0.68755,0.68745,0.6875,44600000.0
2005-11-22 08:32:00,0.68759,0.68759,0.68756,0.68756,26800000.0
2005-11-22 08:33:00,0.68742,0.68742,0.68702,0.68725,105799999.0
2005-11-22 08:34:00,0.6874,0.6874,0.6873,0.68735,54299999.0
2005-11-22 08:35:00,0.68721,0.68721,0.68711,0.68721,64200000.0
2005-11-22 08:36:00,0.68716,0.68732,0.68712,0.68712,67600000.0
2005-11-22 08:37:00,0.68723,0.68723,0.68695,0.68695,57600000.0
2005-11-22 08:38:00,0.687,0.68726,0.687,0.68708,113900000.0
2005-11-22 08:39:00,0.68723,0.68733,0.68723,0.68729,77500000.0
2005-11-22 08:40:00,0.68732,0.68732,0.68718,0.68727,125800000.0
2005-11-22 08:41:00,0.6873,0.68735,0.6872,0.6872,61299999.0
2005-11-22 08:42:00,0.68731,0.68744,0.68731,0.68734,104499999.0
2005-11-22 08:43:00,0.68725,0.68745,0.68725,0.68728,110799999.0
2005-11-22 08:44:00,0.68726,0.68726,0.68703,0.68704,63899999.0
2005-11-22 08:45:00,0.6871,0.68715,0.6871,0.68715,23200000.0
2005-11-22 08:46:00,0.6872,0.6872,0.68705,0.6871,65200000.0
2005-11-22 08:47:00,0.6871,0.68718,0.6871,0.68718,55800000.0
2005-11-22 08:48:00,0.6871,0.6872,0.6871,0.68715,67300000.0
2005-11-22 08:49:00,0.68712,0.68712,0.68705,0.68705,17600000.0
2005-11-22 08:50:00,0.68708,0.68715,0.68702,0.68715,106899999.0
2005-11-22 08:51:00,0.68715,0.68715,0.68705,0.68705,77900002.0
2005-11-22 08:52:00,0.68711,0.68711,0.68703,0.68707,62900000.0
2005-11-22 08:53:00,0.68705,0.68705,0.68695,0.68695,79599998.0
2005-11-22 08:54:00,0.68702,0.68712,0.68702,0.68707,97700000.0
2005-11-22 08:55:00,0.68715,0.68722,0.68708,0.68722,70900000.0
2005-11-22 08:56:00,0.6873,0.68757,0.68725,0.68731,66499999.0
2005-11-22 08:57:00,0.68748,0.68748,0.68729,0.68729,39899999.0
2005-11-22 08:58:00,0.68725,0.68727,0.6872,0.68725,116200002.0
2005-11-22 08:59:00,0.68728,0.68728,0.68722,0.68728,70800000.0
2005-11-22 09:00:00,0.68719,0.68728,0.68719,0.68728,40000000.0
2005-11-22 09:01:00,0.687,0.687,0.68674,0.68686,98700000.0
2005-11-22 09:02:00,0.68684,0.68685,0.68674,0.68685,109400000.0
2005-11-22 09:03:00,0.6868,0.68685,0.6867,0.68677,76199999.0
2005-11-22 09:04:00,0.68698,0.68698,0.68686,0.68698,53800000.0
2005-11-22 09:05:00,0.6869,0.68695,0.6869,0.68695,51000001.0
2005-11-22 09:06:00,0.68697,0.68711,0.68697,0.68711,60900001.0
2005-11-22 09:07:00,0.6871,0.68715,0.68705,0.68705,74899999.0
2005-11-22 09:08:00,0.6872,0.68728,0.68716,0.68723,30800000.0
2005-11-22 09:09:00,0.68722,0.68725,0.68715,0.6872,174499998.0
2005-11-22 09:10:00,0.6872,0.68725,0.68705,0.68715,124300000.0
2005-11-22 09:11:00,0.68725,0.68725,0.6872,0.68723,53399999.0
2005-11-22 09:12:00,0.68723,0.68737,0.68723,0.68737,47700000.0
2005-11-22 09:13:00,0.68745,0.68745,0.6874,0.6874,93199998.0
2005-11-22 09:14:00,0.6875,0.6875,0.6874,0.68742,36700001.0
2005-11-22 09:15:00,0.68742,0.68761,0.68742,0.6875,99399999.0
2005-11-22 09:16:00,0.68757,0.68762,0.68753,0.68762,51600001.0
2005-11-22 09:17:00,0.6876,0.68765,0.6875,0.6875,151099998.0
2005-11-22 09:18:00,0.68761,0.68767,0.6876,0.68762,109599996.0
2005-11-22 09:19:00,0.68762,0.68773,0.68762,0.68773,60500002.0
2005-11-22 09:20:00,0.6877,0.68775,0.68765,0.68775,45700000.0
2005-11-22 09:21:00,0.68767,0.68767,0.68758,0.68761,49900000.0
2005-11-22 09:22:00,0.68768,0.68772,0.68768,0.68772,27200000.0
2005-11-22 09:23:00,0.68753,0.68759,0.68747,0.68756,59800000.0
2005-11-22 09:24:00,0.68752,0.68756,0.68752,0.68756,62300000.0
2005-11-22 09:25:00,0.68765,0.68765,0.6875,0.6876,36299999.0
2005-11-22 09:26:00,0.6876,0.6876,0.68747,0.68747,75500001.0
2005-11-22 09:27:00,0.6875,0.68758,0.68748,0.6875,60500000.0
2005-11-22 09:28:00,0.68754,0.68754,0.68745,0.68745,75600000.0
2005-11-22 09:29:00,0.6875,0.6875,0.6874,0.6875,48599999.0
2005-11-22 09:30:00,0.68752,0.68762,0.68752,0.68762,47700000.0
2005-11-22 09:31:00,0.68759,0.6876,0.68757,0.6876,43700000.0
2005-11-22 09:32:00,0.68752,0.68752,0.68745,0.68745,79299998.0
2005-11-22 09:33:00,0.68749,0.68765,0.68747,0.68756,103100001.0
2005-11-22 09:34:00,0.68752,0.68755,0.68745,0.68755,50499999.0
2005-11-22 09:35:00,0.68755,0.6876,0.68745,0.68755,79699999.0
2005-11-22 09:36:00,0.68744,0.68757,0.68735,0.68735,54300000.0
2005-11-22 09:37:00,0.68728,0.68728,0.68706,0.68708,68600000.0
2005-11-22 09:38:00,0.68704,0.68704,0.6866,0.6866,72799999.0
2005-11-22 09:39:00,0.68662,0.68678,0.68662,0.68671,112399997.0
2005-11-22 09:40:00,0.68668,0.68687,0.68668,0.68682,112399997.0
2005-11-22 09:41:00,0.68665,0.68683,0.68665,0.68683,101299999.0
2005-11-22 09:42:00,0.6868,0.68695,0.68675,0.68675,47000000.0
2005-11-22 09:43:00,0.68678,0.68705,0.68678,0.68692,101100001.0
2005-11-22 09:44:00,0.6869,0.68695,0.6869,0.6869,69900000.0
2005-11-22 09:45:00,0.68703,0.68714,0.68702,0.68707,53600000.0
2005-11-22 09:46:00,0.68692,0.68707,0.68692,0.68707,70299998.0
2005-11-22 09:47:00,0.687,0.68712,0.68694,0.68712,101699999.0
2005-11-22 09:48:00,0.68697,0.68704,0.68692,0.68692,73200000.0
2005-11-22 09:49:00,0.687,0.68731,0.687,0.6873,55599999.0
2005-11-22 09:50:00,0.68726,0.68726,0.68718,0.68726,44600000.0
2005-11-22 09:51:00,0.68725,0.68725,0.68713,0.68719,44700000.0
2005-11-22 09:52:00,0.68718,0.68724,0.68717,0.68724,49600000.0
2005-11-22 09:53:00,0.68718,0.68727,0.68713,0.68716,145800000.0
2005-11-22 09:54:00,0.68724,0.68737,0.68719,0.68732,101500000.0
2005-11-22 09:55:00,0.68724,0.68738,0.68724,0.68727,70100000.0
2005-11-22 09:56:00,0.68729,0.68729,0.68721,0.68727,93500000.0
2005-11-22 09:57:00,0.68728,0.68742,0.68728,0.68738,104499999.0
2005-11-22 09:58:00,0.68728,0.68728,0.68722,0.68722,13900000.0
2005-11-22 09:59:00,0.68733,0.68742,0.68733,0.68741,70499999.0
2005-11-22 10:00:00,0.68737,0.68747,0.68735,0.68738,38400000.0
2005-11-22 10:01:00,0.68738,0.68744,0.6873,0.68735,70500000.0
2005-11-22 10:02:00,0.68735,0.6875,0.68735,0.68744,132700001.0
2005-11-22 10:03:00,0.68746,0.68751,0.68737,0.68748,119400001.0
2005-11-22 10:04:00,0.68753,0.68757,0.68737,0.68737,55800000.0
2005-11-22 10:05:00,0.6874,0.6876,0.68725,0.68725,80600000.0
2005-11-22 10:06:00,0.68753,0.68753,0.68737,0.68752,112600003.0
2005-11-22 10:07:00,0.68748,0.68754,0.68744,0.68751,92499999.0
2005-11-22 10:08:00,0.68745,0.68745,0.68733,0.68744,37000000.0
2005-11-22 10:09:00,0.68725,0.68749,0.68725,0.68749,114800000.0
2005-11-22 10:10:00,0.68749,0.68751,0.68748,0.68748,23900000.0
2005-11-22 10:11:00,0.68742,0.68746,0.68712,0.68738,137599997.0
2005-11-22 10:12:00,0.68738,0.68742,0.68719,0.68736,108000001.0
2005-11-22 10:13:00,0.68725,0.68725,0.68715,0.68723,40900000.0
2005-11-22 10:14:00,0.68715,0.68715,0.68692,0.68705,104100001.0
2005-11-22 10:15:00,0.68703,0.68718,0.68693,0.68718,67099999.0
2005-11-22 10:16:00,0.68736,0.68736,0.68726,0.68729,100000000.0
2005-11-22 10:17:00,0.68728,0.68728,0.68697,0.68697,70700000.0
2005-11-22 10:18:00,0.68696,0.68704,0.68683,0.68704,119700000.0
2005-11-22 10:19:00,0.68707,0.68729,0.68707,0.68729,97299999.0
2005-11-22 10:20:00,0.68735,0.68735,0.6873,0.6873,23000000.0
2005-11-22 10:21:00,0.68738,0.68744,0.68735,0.6874,53800000.0
2005-11-22 10:22:00,0.68732,0.68745,0.68732,0.68745,55800000.0
2005-11-22 10:23:00,0.6874,0.6874,0.68725,0.68725,156899997.0
2005-11-22 10:24:00,0.6872,0.68723,0.68708,0.68723,90500001.0
2005-11-22 10:25:00,0.6872,0.68725,0.6872,0.68723,75400000.0
2005-11-22 10:26:00,0.68715,0.68727,0.68715,0.68727,121599997.0
2005-11-22 10:27:00,0.68729,0.68729,0.6871,0.68723,70900000.0
2005-11-22 10:28:00,0.68728,0.6873,0.68717,0.68717,65299999.0
2005-11-22 10:29:00,0.68709,0.68712,0.68699,0.6871,56300000.0
2005-11-22 10:30:00,0.68708,0.6873,0.68708,0.6873,56700000.0
2005-11-22 10:31:00,0.68728,0.68731,0.68709,0.68709,57600000.0
2005-11-22 10:32:00,0.687,0.68709,0.68687,0.68702,78300000.0
2005-11-22 10:33:00,0.68675,0.68716,0.68675,0.68707,111700000.0
2005-11-22 10:34:00,0.68699,0.68703,0.68697,0.68698,88799999.0
2005-11-22 10:35:00,0.68697,0.68704,0.68695,0.68698,120700000.0
2005-11-22 10:36:00,0.68685,0.6869,0.68685,0.6869,55900000.0
2005-11-22 10:37:00,0.68685,0.6871,0.68685,0.6871,86200000.0
2005-11-22 10:38:00,0.68702,0.68702,0.6869,0.68695,76799998.0
2005-11-22 10:39:00,0.68692,0.68711,0.68688,0.68692,129700001.0
2005-11-22 10:40:00,0.687,0.687,0.68683,0.68683,148800001.0
2005-11-22 10:41:00,0.68665,0.6867,0.68649,0.68649,88699998.0
2005-11-22 10:42:00,0.68658,0.68658,0.68643,0.68652,47400000.0
2005-11-22 10:43:00,0.68645,0.68659,0.68645,0.6865,90400000.0
2005-11-22 10:44:00,0.6866,0.68666,0.68644,0.68647,53699999.0
2005-11-22 10:45:00,0.6865,0.68671,0.6865,0.68669,181699999.0
2005-11-22 10:46:00,0.68658,0.68667,0.68657,0.68666,89999999.0
2005-11-22 10:47:00,0.6865,0.68672,0.68648,0.68669,161000002.0
2005-11-22 10:48:00,0.68661,0.68661,0.68648,0.68648,57900000.0
2005-11-22 10:49:00,0.68647,0.68665,0.68645,0.68665,57900000.0
2005-11-22 10:50:00,0.68686,0.68713,0.68686,0.68689,90800000.0
2005-11-22 10:51:00,0.68659,0.68696,0.68659,0.68696,12700000.0
2005-11-22 10:52:00,0.6869,0.6869,0.68666,0.68684,98500001.0
2005-11-22 10:53:00,0.68687,0.68701,0.68684,0.68701,49800000.0
2005-11-22 10:54:00,0.68695,0.68705,0.68693,0.68705,74999998.0
2005-11-22 10:55:00,0.68707,0.68714,0.68707,0.68714,83800000.0
2005-11-22 10:56:00,0.68712,0.68715,0.6871,0.6871,46700000.0
2005-11-22 10:57:00,0.68706,0.68707,0.68701,0.68707,65400001.0
2005-11-22 10:58:00,0.68713,0.68722,0.6871,0.68714,110500000.0
2005-11-22 10:59:00,0.68716,0.68735,0.68716,0.68734,79400002.0
2005-11-22 11:00:00,0.68728,0.68728,0.68687,0.68707,81200000.0
2005-11-22 11:01:00,0.68706,0.68732,0.68693,0.68732,126300000.0
2005-11-22 11:02:00,0.68732,0.68738,0.68711,0.68722,113200001.0
2005-11-22 11:03:00,0.68721,0.68742,0.68719,0.68742,63400000.0
2005-11-22 11:04:00,0.68745,0.6875,0.68732,0.68732,54299999.0
2005-11-22 11:05:00,0.68743,0.68743,0.68732,0.68737,80500000.0
2005-11-22 11:06:00,0.68734,0.68756,0.68734,0.68743,89099999.0
2005-11-22 11:07:00,0.68744,0.68785,0.68733,0.68785,66700000.0
2005-11-22 11:08:00,0.68784,0.688,0.68777,0.68778,95599998.0
2005-11-22 11:09:00,0.68772,0.6878,0.68772,0.68777,79099999.0
2005-11-22 11:10:00,0.6877,0.68774,0.68751,0.68766,92600000.0
2005-11-22 11:11:00,0.68767,0.68782,0.68767,0.68782,117399999.0
2005-11-22 11:12:00,0.68783,0.68784,0.6877,0.68776,176499999.0
2005-11-22 11:13:00,0.68768,0.68775,0.68765,0.6877,118500000.0
2005-11-22 11:14:00,0.6877,0.6878,0.6877,0.6877,118100000.0
2005-11-22 11:15:00,0.68772,0.68772,0.68765,0.68768,81599999.0
2005-11-22 11:16:00,0.68769,0.68769,0.68744,0.68766,115599998.0
2005-11-22 11:17:00,0.68769,0.68774,0.68768,0.68768,85600000.0
2005-11-22 11:18:00,0.6876,0.6876,0.68746,0.68755,149900001.0
2005-11-22 11:19:00,0.68746,0.68766,0.68743,0.68755,76500000.0
2005-11-22 11:20:00,0.6873,0.6873,0.68696,0.68722,51700000.0
2005-11-22 11:21:00,0.6873,0.68735,0.68725,0.68725,75300000.0
2005-11-22 11:22:00,0.6872,0.68721,0.68706,0.68717,76200001.0
2005-11-22 11:23:00,0.68725,0.68725,0.6871,0.6871,87399998.0
2005-11-22 11:24:00,0.6871,0.6872,0.68705,0.68713,120700000.0
2005-11-22 11:25:00,0.6871,0.68715,0.68705,0.68705,110000000.0
2005-11-22 11:26:00,0.6871,0.68715,0.68705,0.68705,70100000.0
2005-11-22 11:27:00,0.68705,0.68713,0.68697,0.68697,63400000.0
2005-11-22 11:28:00,0.68699,0.68722,0.68699,0.68722,88300003.0
2005-11-22 11:29:00,0.6873,0.6873,0.68696,0.68711,86000001.0
2005-11-22 11:30:00,0.68716,0.68716,0.68708,0.68708,83699999.0
2005-11-22 11:31:00,0.6871,0.6871,0.6869,0.6869,110800002.0
2005-11-22 11:32:00,0.68697,0.68711,0.68697,0.68701,80499999.0
2005-11-22 11:33:00,0.68701,0.68708,0.68693,0.68693,71300001.0
2005-11-22 11:34:00,0.68679,0.68679,0.68659,0.68667,58999999.0
2005-11-22 11:35:00,0.68675,0.68675,0.68659,0.6867,101100001.0
2005-11-22 11:36:00,0.68653,0.68653,0.68637,0.68645,101799999.0
2005-11-22 11:37:00,0.68635,0.68645,0.68635,0.68635,105600000.0
2005-11-22 11:38:00,0.6864,0.68652,0.68636,0.68652,173400003.0
2005-11-22 11:39:00,0.68652,0.68658,0.68651,0.68651,159599999.0
2005-11-22 11:40:00,0.68645,0.68668,0.68645,0.68665,61000000.0
2005-11-22 11:41:00,0.68657,0.68663,0.68657,0.68657,90199999.0
2005-11-22 11:42:00,0.68654,0.6867,0.68654,0.68667,75700001.0
2005-11-22 11:43:00,0.68667,0.68672,0.6866,0.6866,139599999.0
2005-11-22 11:44:00,0.6866,0.6866,0.68644,0.68657,66900001.0
2005-11-22 11:45:00,0.68663,0.68664,0.6864,0.6864,82300000.0
2005-11-22 11:46:00,0.68645,0.68645,0.6863,0.6864,60599999.0
2005-11-22 11:47:00,0.6865,0.6865,0.68635,0.68635,151000002.0
2005-11-22 11:48:00,0.68638,0.68647,0.68638,0.68639,110099999.0
2005-11-22 11:49:00,0.68655,0.68655,0.6864,0.68655,133899999.0
2005-11-22 11:50:00,0.68658,0.68666,0.68652,0.68656,109499999.0
2005-11-22 11:51:00,0.6866,0.68661,0.68652,0.68652,44499999.0
2005-11-22 11:52:00,0.68655,0.68655,0.68645,0.68655,84000000.0
2005-11-22 11:53:00,0.68653,0.68653,0.68637,0.68641,78900000.0
2005-11-22 11:54:00,0.68647,0.6865,0.68644,0.68648,41800000.0
2005-11-22 11:55:00,0.68639,0.68642,0.68638,0.68639,83599999.0
2005-11-22 11:56:00,0.68642,0.68643,0.68634,0.68643,73599999.0
2005-11-22 11:57:00,0.6864,0.68649,0.68638,0.68647,91200000.0
2005-11-22 11:58:00,0.68652,0.68652,0.68641,0.68647,82400000.0
2005-11-22 11:59:00,0.68652,0.68656,0.68645,0.68656,97599999.0
2005-11-22 12:00:00,0.6866,0.68681,0.68658,0.68681,78100001.0
2005-11-22 12:01:00,0.68673,0.68684,0.68661,0.68684,99800000.0
2005-11-22 12:02:00,0.68683,0.68683,0.68651,0.68671,80100000.0
2005-11-22 12:03:00,0.68672,0.68673,0.68665,0.6867,51000000.0
2005-11-22 12:04:00,0.68672,0.68675,0.6866,0.68675,79300000.0
2005-11-22 12:05:00,0.68677,0.68677,0.68665,0.68666,92099999.0
2005-11-22 12:06:00,0.6866,0.68674,0.6866,0.6866,131100001.0
2005-11-22 12:07:00,0.6865,0.68657,0.6865,0.6865,86200001.0
2005-11-22 12:08:00,0.68647,0.68662,0.68647,0.68647,78600000.0
2005-11-22 12:09:00,0.68649,0.68659,0.68649,0.68657,93000001.0
2005-11-22 12:10:00,0.68651,0.68662,0.68643,0.68662,69999998.0
2005-11-22 12:11:00,0.68667,0.68675,0.68662,0.68662,42400000.0
2005-11-22 12:12:00,0.68655,0.68667,0.68655,0.68657,87199999.0
2005-11-22 12:13:00,0.68648,0.68651,0.68645,0.68645,76300000.0
2005-11-22 12:14:00,0.6864,0.68645,0.6864,0.6864,102300002.0
2005-11-22 12:15:00,0.68639,0.68648,0.68636,0.68638,83600000.0
2005-11-22 12:16:00,0.6863,0.68643,0.6863,0.68643,80100001.0
2005-11-22 12:17:00,0.68642,0.68653,0.68638,0.68648,101500000.0
2005-11-22 12:18:00,0.68655,0.68655,0.68647,0.68652,90399998.0
2005-11-22 12:19:00,0.68657,0.68662,0.68652,0.68652,78700000.0
2005-11-22 12:20:00,0.68657,0.6866,0.68645,0.68645,94299999.0
2005-11-22 12:21:00,0.68635,0.68651,0.68635,0.68635,159100000.0
2005-11-22 12:22:00,0.68635,0.6864,0.6863,0.68635,56600000.0
2005-11-22 12:23:00,0.68627,0.68648,0.68627,0.68646,90400000.0
2005-11-22 12:24:00,0.68649,0.68649,0.68643,0.68643,35100001.0
2005-11-22 12:25:00,0.6865,0.6865,0.68644,0.68648,84299999.0
2005-11-22 12:26:00,0.68645,0.68647,0.68635,0.6864,98999998.0
2005-11-22 12:27:00,0.68638,0.6865,0.68635,0.6865,106000001.0
2005-11-22 12:28:00,0.6865,0.68657,0.68647,0.68655,36600000.0
2005-11-22 12:29:00,0.6865,0.6865,0.6865,0.6865,27200000.0
2005-11-22 12:30:00,0.68645,0.6865,0.68645,0.68647,89699997.0
2005-11-22 12:31:00,0.68657,0.68657,0.6864,0.68651,101300000.0
2005-11-22 12:32:00,0.6866,0.6866,0.68647,0.6865,112200000.0
2005-11-22 12:33:00,0.68655,0.68655,0.68643,0.68643,37400000.0
2005-11-22 12:34:00,0.6865,0.68655,0.68645,0.6865,76900000.0
2005-11-22 12:35:00,0.68651,0.68663,0.68647,0.68663,57800000.0
2005-11-22 12:36:00,0.68666,0.68683,0.68657,0.68683,102600001.0
2005-11-22 12:37:00,0.68671,0.68671,0.68652,0.68658,99499999.0
2005-11-22 12:38:00,0.68667,0.68673,0.68644,0.68666,57400000.0
2005-11-22 12:39:00,0.68661,0.68665,0.68645,0.6866,101299998.0
2005-11-22 12:40:00,0.68647,0.68663,0.68637,0.68663,99600001.0
2005-11-22 12:41:00,0.68643,0.68651,0.68643,0.68651,109999998.0
2005-11-22 12:42:00,0.68645,0.68645,0.68629,0.68629,50199999.0
2005-11-22 12:43:00,0.68631,0.68631,0.68624,0.68624,61400000.0
2005-11-22 12:44:00,0.68616,0.68628,0.68616,0.68626,38300000.0
2005-11-22 12:45:00,0.6864,0.68645,0.68611,0.68621,91000000.0
2005-11-22 12:46:00,0.68622,0.68622,0.68612,0.68612,32300000.0
2005-11-22 12:47:00,0.68614,0.6862,0.68609,0.6861,60600000.0
2005-11-22 12:48:00,0.68618,0.68624,0.68615,0.6862,75699999.0
2005-11-22 12:49:00,0.68622,0.68622,0.68613,0.68613,35600000.0
2005-11-22 12:50:00,0.68604,0.68623,0.68604,0.68613,57200000.0
2005-11-22 12:51:00,0.6863,0.6863,0.68615,0.6862,62900000.0
2005-11-22 12:52:00,0.68611,0.68617,0.68575,0.68575,121400000.0
2005-11-22 12:53:00,0.68563,0.68567,0.68552,0.68554,76400000.0
2005-11-22 12:54:00,0.68551,0.68571,0.68548,0.68559,112000000.0
2005-11-22 12:55:00,0.68537,0.68555,0.68526,0.6855,122200000.0
2005-11-22 12:56:00,0.68563,0.68564,0.68558,0.6856,52700000.0
2005-11-22 12:57:00,0.6856,0.68575,0.68559,0.68572,62400001.0
2005-11-22 12:58:00,0.6858,0.6858,0.6856,0.68562,112699998.0
2005-11-22 12:59:00,0.68567,0.68567,0.68563,0.68563,21400000.0
2005-11-22 13:00:00,0.68563,0.68565,0.68546,0.68546,43100000.0
2005-11-22 13:01:00,0.68545,0.68563,0.68544,0.68563,51100000.0
2005-11-22 13:02:00,0.6856,0.68566,0.68556,0.68565,101399998.0
2005-11-22 13:03:00,0.6856,0.68565,0.68545,0.68565,42700000.0
2005-11-22 13:04:00,0.6856,0.68565,0.68555,0.6856,78899998.0
2005-11-22 13:05:00,0.68567,0.68578,0.68567,0.68578,27999999.0
2005-11-22 13:06:00,0.68573,0.68576,0.68551,0.68551,121300000.0
2005-11-22 13:07:00,0.68527,0.68544,0.68524,0.68524,60600000.0
2005-11-22 13:08:00,0.68499,0.68541,0.68499,0.6852,85000001.0
2005-11-22 13:09:00,0.68542,0.68542,0.68527,0.6853,113500000.0
2005-11-22 13:10:00,0.68539,0.68547,0.68534,0.68534,85900001.0
2005-11-22 13:11:00,0.68539,0.6856,0.68539,0.68546,98100002.0
2005-11-22 13:12:00,0.6855,0.6855,0.68531,0.68543,85599999.0
2005-11-22 13:13:00,0.68541,0.68551,0.68537,0.68551,97900000.0
2005-11-22 13:14:00,0.68547,0.68549,0.68537,0.68537,93100000.0
2005-11-22 13:15:00,0.68543,0.68577,0.68543,0.68575,79199998.0
2005-11-22 13:16:00,0.68572,0.68572,0.68563,0.68563,54199999.0
2005-11-22 13:17:00,0.68565,0.68573,0.68565,0.68568,51400000.0
2005-11-22 13:18:00,0.68566,0.6858,0.68563,0.68563,93200001.0
2005-11-22 13:19:00,0.6856,0.68578,0.6856,0.68572,80700000.0
2005-11-22 13:20:00,0.68575,0.6858,0.68565,0.68572,50100001.0
2005-11-22 13:21:00,0.68572,0.68575,0.68565,0.68565,72500001.0
2005-11-22 13:22:00,0.68563,0.68571,0.68563,0.68568,53300001.0
2005-11-22 13:23:00,0.68571,0.68571,0.68554,0.68564,115599999.0
2005-11-22 13:24:00,0.68557,0.68572,0.6854,0.6854,146499999.0
2005-11-22 13:25:00,0.6855,0.6855,0.68525,0.68525,47900000.0
2005-11-22 13:26:00,0.68551,0.68551,0.68516,0.68539,102700000.0
2005-11-22 13:27:00,0.68543,0.68543,0.68532,0.68532,67700000.0
2005-11-22 13:28:00,0.68544,0.68556,0.68543,0.68548,79299999.0
2005-11-22 13:29:00,0.68546,0.68546,0.68519,0.68529,73200000.0
2005-11-22 13:30:00,0.68522,0.68533,0.68521,0.68533,90800001.0
2005-11-22 13:31:00,0.6853,0.68546,0.68525,0.68546,43000000.0
2005-11-22 13:32:00,0.68542,0.68542,0.6852,0.6852,78500000.0
2005-11-22 13:33:00,0.68525,0.68525,0.6852,0.6852,83199999.0
2005-11-22 13:34:00,0.68506,0.68506,0.68493,0.68493,112099998.0
2005-11-22 13:35:00,0.685,0.68521,0.685,0.68516,93000000.0
2005-11-22 13:36:00,0.6852,0.68525,0.68515,0.6852,96699999.0
2005-11-22 13:37:00,0.68522,0.68523,0.68505,0.68516,98299999.0
2005-11-22 13:38:00,0.6852,0.68525,0.6852,0.68525,97100004.0
2005-11-22 13:39:00,0.68525,0.68525,0.6852,0.6852,77400000.0
2005-11-22 13:40:00,0.6852,0.68525,0.68515,0.68525,60500000.0
2005-11-22 13:41:00,0.68518,0.68529,0.68507,0.68521,171100001.0
2005-11-22 13:42:00,0.68515,0.68528,0.68512,0.68512,85000001.0
2005-11-22 13:43:00,0.68522,0.68525,0.6852,0.68525,91000000.0
2005-11-22 13:44:00,0.68523,0.68523,0.68499,0.68518,103399999.0
2005-11-22 13:45:00,0.6852,0.68524,0.68514,0.68517,89399998.0
2005-11-22 13:46:00,0.68513,0.68519,0.68512,0.68518,120600004.0
2005-11-22 13:47:00,0.68522,0.68532,0.68522,0.68527,68000001.0
2005-11-22 13:48:00,0.6852,0.68535,0.6852,0.68523,106800000.0
2005-11-22 13:49:00,0.68533,0.68533,0.68527,0.6853,105600002.0
2005-11-22 13:50:00,0.6853,0.6853,0.68514,0.6852,67199998.0
2005-11-22 13:51:00,0.68501,0.68501,0.68488,0.68489,76500000.0
2005-11-22 13:52:00,0.6849,0.68498,0.68482,0.68492,122500000.0
2005-11-22 13:53:00,0.68499,0.68511,0.68495,0.68495,133499997.0
2005-11-22 13:54:00,0.6849,0.6849,0.68482,0.68488,58500002.0
2005-11-22 13:55:00,0.6849,0.685,0.68488,0.68497,64500001.0
2005-11-22 13:56:00,0.68488,0.68488,0.68458,0.68458,32800000.0
2005-11-22 13:57:00,0.68464,0.68473,0.68464,0.68473,41400000.0
2005-11-22 13:58:00,0.68481,0.68488,0.68481,0.68486,41099999.0
2005-11-22 13:59:00,0.68488,0.68508,0.6848,0.6848,58800000.0
2005-11-22 14:00:00,0.6847,0.68476,0.68449,0.68476,51800000.0
2005-11-22 14:01:00,0.68497,0.68526,0.68497,0.68526,126500003.0
2005-11-22 14:02:00,0.68523,0.68523,0.68493,0.68493,44600000.0
2005-11-22 14:03:00,0.68488,0.68503,0.68488,0.6849,101200000.0
2005-11-22 14:04:00,0.68486,0.68486,0.68461,0.68479,73900000.0
2005-11-22 14:05:00,0.68477,0.68478,0.68466,0.68474,124300000.0
2005-11-22 14:06:00,0.68478,0.68492,0.68472,0.68492,95099998.0
2005-11-22 14:07:00,0.68497,0.68501,0.68493,0.68493,43100000.0
2005-11-22 14:08:00,0.68476,0.68485,0.68467,0.68474,46100000.0
2005-11-22 14:09:00,0.68465,0.68465,0.68455,0.68455,94000000.0
2005-11-22 14:10:00,0.68473,0.68487,0.68473,0.6848,39400000.0
2005-11-22 14:11:00,0.68488,0.68496,0.68476,0.68484,96299999.0
2005-11-22 14:12:00,0.68481,0.68488,0.68481,0.68482,50100000.0
2005-11-22 14:13:00,0.68486,0.68497,0.68485,0.68497,65400000.0
2005-11-22 14:14:00,0.685,0.68507,0.68495,0.685,148800001.0
2005-11-22 14:15:00,0.68502,0.68505,0.685,0.68505,14800000.0
2005-11-22 14:16:00,0.68495,0.68505,0.68495,0.68502,103600003.0
2005-11-22 14:17:00,0.68502,0.68515,0.68493,0.68504,91699997.0
2005-11-22 14:18:00,0.68503,0.68513,0.68497,0.68513,100500001.0
2005-11-22 14:19:00,0.68508,0.68515,0.68501,0.68515,115900001.0
2005-11-22 14:20:00,0.68512,0.6852,0.68509,0.68509,101599998.0
2005-11-22 14:21:00,0.68499,0.68506,0.68499,0.68506,28700001.0
2005-11-22 14:22:00,0.68507,0.68526,0.68507,0.68512,47000000.0
2005-11-22 14:23:00,0.6851,0.68515,0.68505,0.68505,50800001.0
2005-11-22 14:24:00,0.68515,0.68515,0.68505,0.68505,109000002.0
2005-11-22 14:25:00,0.68508,0.6852,0.68505,0.6851,60599999.0
2005-11-22 14:26:00,0.68507,0.68512,0.68507,0.68509,55300002.0
2005-11-22 14:27:00,0.68498,0.68501,0.68487,0.68498,173500000.0
2005-11-22 14:28:00,0.685,0.685,0.685,0.685,11200000.0
2005-11-22 14:29:00,0.68493,0.68513,0.68493,0.68507,77100000.0
2005-11-22 14:30:00,0.68513,0.68513,0.685,0.68507,158900000.0
2005-11-22 14:31:00,0.68503,0.68514,0.68503,0.68509,54500000.0
2005-11-22 14:32:00,0.6851,0.68515,0.68502,0.68515,61000000.0
2005-11-22 14:33:00,0.68518,0.68537,0.68518,0.68534,52500000.0
2005-11-22 14:34:00,0.68535,0.68535,0.68504,0.68531,83199999.0
2005-11-22 14:35:00,0.68529,0.68531,0.68524,0.68528,117200001.0
2005-11-22 14:36:00,0.68535,0.68535,0.6853,0.6853,44000000.0
2005-11-22 14:37:00,0.68537,0.68556,0.68537,0.68542,77900000.0
2005-11-22 14:38:00,0.68537,0.68538,0.68537,0.68538,20700000.0
2005-11-22 14:39:00,0.68526,0.68538,0.68522,0.68534,109900000.0
2005-11-22 14:40:00,0.68528,0.68528,0.68512,0.68527,88200002.0
2005-11-22 14:41:00,0.6853,0.68535,0.68522,0.6853,106000001.0
2005-11-22 14:42:00,0.6853,0.68538,0.68525,0.68538,101000000.0
2005-11-22 14:43:00,0.68535,0.68566,0.68535,0.68566,34100000.0
2005-11-22 14:44:00,0.68565,0.6858,0.68565,0.6858,64000000.0
2005-11-22 14:45:00,0.6858,0.68585,0.68578,0.6858,90899997.0
2005-11-22 14:46:00,0.6858,0.68587,0.68579,0.68579,111699998.0
2005-11-22 14:47:00,0.68569,0.68584,0.68568,0.68573,134300000.0
2005-11-22 14:48:00,0.68577,0.6858,0.68568,0.68568,104700001.0
2005-11-22 14:49:00,0.68571,0.68589,0.68571,0.68587,106200001.0
2005-11-22 14:50:00,0.68586,0.68596,0.68561,0.68589,71300001.0
2005-11-22 14:51:00,0.68593,0.68599,0.68588,0.68599,75799999.0
2005-11-22 14:52:00,0.6859,0.68595,0.68585,0.68585,72800002.0
2005-11-22 14:53:00,0.68591,0.68591,0.68565,0.68565,39100000.0
2005-11-22 14:54:00,0.6858,0.6859,0.68575,0.68585,79899999.0
2005-11-22 14:55:00,0.68578,0.6858,0.68574,0.68579,91399999.0
2005-11-22 14:56:00,0.68584,0.68596,0.68584,0.68596,10600000.0
2005-11-22 14:57:00,0.68593,0.68595,0.68589,0.68593,100800000.0
2005-11-22 14:58:00,0.68583,0.68587,0.68576,0.68576,42500000.0
2005-11-22 14:59:00,0.68585,0.68585,0.6858,0.6858,45900000.0
2005-11-22 15:00:00,0.6858,0.68585,0.68575,0.6858,89500000.0
2005-11-22 15:01:00,0.68584,0.68608,0.68584,0.68599,75399999.0
2005-11-22 15:02:00,0.68599,0.68599,0.6858,0.6858,70100000.0
2005-11-22 15:03:00,0.68579,0.68588,0.68573,0.68588,124100002.0
2005-11-22 15:04:00,0.68588,0.68593,0.6858,0.68593,78800000.0
2005-11-22 15:05:00,0.68592,0.68598,0.68586,0.68596,51600000.0
2005-11-22 15:06:00,0.68605,0.6861,0.68595,0.68603,130900000.0
2005-11-22 15:07:00,0.68604,0.68604,0.68595,0.68595,56299998.0
2005-11-22 15:08:00,0.68586,0.68587,0.68565,0.68565,158999996.0
2005-11-22 15:09:00,0.68585,0.68585,0.6858,0.6858,67000001.0
2005-11-22 15:10:00,0.68585,0.6859,0.6858,0.6858,78300000.0
2005-11-22 15:11:00,0.68573,0.68583,0.68573,0.68579,91100001.0
2005-11-22 15:12:00,0.68579,0.68579,0.68561,0.68567,87700000.0
2005-11-22 15:13:00,0.68568,0.68569,0.68558,0.68564,72700000.0
2005-11-22 15:14:00,0.68573,0.6858,0.68565,0.6858,72100001.0
2005-11-22 15:15:00,0.68585,0.6859,0.68583,0.68588,115499999.0
2005-11-22 15:16:00,0.68576,0.68576,0.6856,0.68573,163700001.0
2005-11-22 15:17:00,0.68569,0.68581,0.68569,0.68579,37500001.0
2005-11-22 15:18:00,0.68557,0.68557,0.68534,0.68534,49500000.0
2005-11-22 15:19:00,0.68541,0.68541,0.68518,0.68535,113999998.0
2005-11-22 15:20:00,0.68532,0.68532,0.68517,0.68519,93800000.0
2005-11-22 15:21:00,0.68521,0.68536,0.68521,0.6853,93900000.0
2005-11-22 15:22:00,0.68518,0.68518,0.68495,0.68502,41499999.0
2005-11-22 15:23:00,0.68499,0.68499,0.68489,0.68498,87199999.0
2005-11-22 15:24:00,0.68502,0.68517,0.68494,0.6851,138500001.0
2005-11-22 15:25:00,0.68518,0.68522,0.68511,0.68511,185800003.0
2005-11-22 15:26:00,0.6851,0.68523,0.68507,0.68512,75700000.0
2005-11-22 15:27:00,0.68503,0.68508,0.68492,0.68492,125200000.0
2005-11-22 15:28:00,0.68487,0.68504,0.68484,0.68486,58599999.0
2005-11-22 15:29:00,0.68491,0.68518,0.68491,0.68509,77000000.0
2005-11-22 15:30:00,0.68511,0.68511,0.68494,0.68494,36900000.0
2005-11-22 15:31:00,0.68495,0.68495,0.68485,0.68495,90699998.0
2005-11-22 15:32:00,0.68499,0.68504,0.68491,0.68499,70300001.0
2005-11-22 15:33:00,0.68493,0.68501,0.68488,0.68488,106899999.0
2005-11-22 15:34:00,0.68488,0.68492,0.68475,0.68489,56200000.0
2005-11-22 15:35:00,0.68494,0.68496,0.68494,0.68496,31900001.0
2005-11-22 15:36:00,0.68496,0.685,0.68491,0.68491,63900000.0
2005-11-22 15:37:00,0.68487,0.685,0.68487,0.68491,72500000.0
2005-11-22 15:38:00,0.68506,0.68512,0.68496,0.68512,96199998.0
2005-11-22 15:39:00,0.68509,0.68517,0.68503,0.68517,96799999.0
2005-11-22 15:40:00,0.68515,0.6852,0.68495,0.68495,55900000.0
2005-11-22 15:41:00,0.6851,0.68515,0.68503,0.6851,84900000.0
2005-11-22 15:42:00,0.68507,0.68513,0.68497,0.68505,41100000.0
2005-11-22 15:43:00,0.68515,0.68515,0.68505,0.6851,56500000.0
2005-11-22 15:44:00,0.68515,0.68518,0.68498,0.68498,63799998.0
2005-11-22 15:45:00,0.68497,0.68504,0.68494,0.68494,59300000.0
2005-11-22 15:46:00,0.685,0.68517,0.68493,0.68493,39400000.0
2005-11-22 15:47:00,0.68498,0.68499,0.68495,0.68495,62999999.0
2005-11-22 15:48:00,0.68494,0.68505,0.68494,0.68502,118300000.0
2005-11-22 15:49:00,0.68491,0.68494,0.68486,0.68486,47000001.0
2005-11-22 15:50:00,0.6847,0.6847,0.6847,0.6847,44600001.0
2005-11-22 15:51:00,0.68478,0.68501,0.68476,0.68501,67599999.0
2005-11-22 15:52:00,0.68493,0.6851,0.68493,0.68501,97799999.0
2005-11-22 15:53:00,0.68496,0.6851,0.68496,0.68499,73900000.0
2005-11-22 15:54:00,0.685,0.685,0.6849,0.6849,30300000.0
2005-11-22 15:55:00,0.6849,0.68495,0.68478,0.68478,45400000.0
2005-11-22 15:56:00,0.68483,0.68485,0.68465,0.68465,116499999.0
2005-11-22 15:57:00,0.6846,0.6846,0.68437,0.68437,71600000.0
2005-11-22 15:58:00,0.68447,0.68452,0.68438,0.68447,100600001.0
2005-11-22 15:59:00,0.6844,0.68453,0.68439,0.68453,46200000.0
2005-11-22 16:00:00,0.68439,0.68439,0.68432,0.68438,48300000.0
2005-11-22 16:01:00,0.68435,0.68435,0.68418,0.68419,54500000.0
2005-11-22 16:02:00,0.68423,0.68438,0.68423,0.68435,58999999.0
2005-11-22 16:03:00,0.68435,0.68435,0.68425,0.68432,87300002.0
2005-11-22 16:04:00,0.6843,0.68432,0.68417,0.68432,62999999.0
2005-11-22 16:05:00,0.68425,0.6843,0.68425,0.6843,30300000.0
2005-11-22 16:06:00,0.68437,0.68443,0.6843,0.68443,54100000.0
2005-11-22 16:07:00,0.68442,0.68442,0.68428,0.68434,103499999.0
2005-11-22 16:08:00,0.6844,0.68444,0.68433,0.68433,126299997.0
2005-11-22 16:09:00,0.68424,0.6844,0.68424,0.68437,48500001.0
2005-11-22 16:10:00,0.68426,0.68445,0.68426,0.68445,33000000.0
2005-11-22 16:11:00,0.68443,0.68454,0.68439,0.6845,86699999.0
2005-11-22 16:12:00,0.6845,0.68455,0.68448,0.68455,76499999.0
2005-11-22 16:13:00,0.68447,0.68447,0.68436,0.68436,47799999.0
2005-11-22 16:14:00,0.6844,0.6845,0.6844,0.6844,47100001.0
2005-11-22 16:15:00,0.68435,0.68445,0.68435,0.68443,110300000.0
2005-11-22 16:16:00,0.68455,0.68455,0.68427,0.68435,74599999.0
2005-11-22 16:17:00,0.68435,0.68445,0.68435,0.68445,92500000.0
2005-11-22 16:18:00,0.68435,0.68436,0.68423,0.68423,26600000.0
2005-11-22 16:19:00,0.68417,0.68417,0.68393,0.68398,133100000.0
2005-11-22 16:20:00,0.68395,0.68408,0.6839,0.68398,100300000.0
2005-11-22 16:21:00,0.68388,0.68406,0.68387,0.68406,106899998.0
2005-11-22 16:22:00,0.68411,0.68413,0.68402,0.68402,129800001.0
2005-11-22 16:23:00,0.68394,0.68407,0.68394,0.68407,58099999.0
2005-11-22 16:24:00,0.68417,0.68417,0.68407,0.6841,81399998.0
2005-11-22 16:25:00,0.6841,0.68417,0.68407,0.68415,122600000.0
2005-11-22 16:26:00,0.68407,0.68418,0.68407,0.68409,97999999.0
2005-11-22 16:27:00,0.68409,0.68413,0.68403,0.68413,53400000.0
2005-11-22 16:28:00,0.68389,0.68424,0.68389,0.68412,90300000.0
2005-11-22 16:29:00,0.68419,0.68427,0.68415,0.68422,68400000.0
2005-11-22 16:30:00,0.68429,0.68467,0.68429,0.68453,66300000.0
2005-11-22 16:31:00,0.68467,0.68489,0.68467,0.6848,61100000.0
2005-11-22 16:32:00,0.68477,0.68482,0.68471,0.68475,137300000.0
2005-11-22 16:33:00,0.68473,0.68482,0.68463,0.68468,117200000.0
2005-11-22 16:34:00,0.6846,0.68465,0.68457,0.68457,112900002.0
2005-11-22 16:35:00,0.68463,0.68469,0.68454,0.68468,81700000.0
2005-11-22 16:36:00,0.68465,0.68475,0.68465,0.68475,88400000.0
2005-11-22 16:37:00,0.68466,0.68478,0.68463,0.68463,102599999.0
2005-11-22 16:38:00,0.68471,0.68473,0.68463,0.68463,110800000.0
2005-11-22 16:39:00,0.68476,0.68501,0.68476,0.68491,86100000.0
2005-11-22 16:40:00,0.68488,0.68489,0.68483,0.68487,50200001.0
2005-11-22 16:41:00,0.68495,0.68495,0.6849,0.68495,75399999.0
2005-11-22 16:42:00,0.68493,0.68493,0.68477,0.68492,84400001.0
2005-11-22 16:43:00,0.68492,0.685,0.68491,0.68491,61999999.0
2005-11-22 16:44:00,0.68495,0.685,0.68485,0.68485,78299999.0
2005-11-22 16:45:00,0.68491,0.68491,0.68465,0.6847,79300000.0
2005-11-22 16:46:00,0.68476,0.68476,0.68399,0.68435,86900002.0
2005-11-22 16:47:00,0.6845,0.68484,0.6845,0.68484,89600000.0
2005-11-22 16:48:00,0.68494,0.68495,0.68454,0.68455,75800000.0
2005-11-22 16:49:00,0.68447,0.68453,0.68447,0.68453,19800000.0
2005-11-22 16:50:00,0.68472,0.68491,0.68472,0.68487,119600002.0
2005-11-22 16:51:00,0.68498,0.68498,0.68486,0.68488,134100000.0
2005-11-22 16:52:00,0.68499,0.68499,0.68471,0.6848,86300000.0
2005-11-22 16:53:00,0.6849,0.68514,0.6849,0.68512,59100000.0
2005-11-22 16:54:00,0.6851,0.68517,0.68434,0.68495,96000000.0
2005-11-22 16:55:00,0.68514,0.68521,0.68502,0.68505,107899999.0
2005-11-22 16:56:00,0.68508,0.68519,0.68507,0.68519,39800000.0
2005-11-22 16:57:00,0.68523,0.68539,0.68508,0.68539,70900000.0
2005-11-22 16:58:00,0.68539,0.68539,0.68526,0.68532,137399999.0
2005-11-22 16:59:00,0.68525,0.68541,0.68515,0.68541,85700000.0
2005-11-22 17:00:00,0.68545,0.68546,0.68535,0.68535,139999998.0
2005-11-22 17:01:00,0.68538,0.68538,0.68527,0.68537,64200000.0
2005-11-22 17:02:00,0.68535,0.68535,0.68516,0.68516,52999999.0
2005-11-22 17:03:00,0.68512,0.68515,0.68485,0.68515,51700000.0
2005-11-22 17:04:00,0.68514,0.68524,0.68514,0.68519,111900000.0
2005-11-22 17:05:00,0.68517,0.68533,0.6851,0.6851,70400000.0
2005-11-22 17:06:00,0.68516,0.68546,0.68516,0.68546,50900000.0
2005-11-22 17:07:00,0.68556,0.68556,0.68525,0.68542,126499998.0
2005-11-22 17:08:00,0.68555,0.6856,0.6854,0.6855,63800000.0
2005-11-22 17:09:00,0.6855,0.68555,0.68535,0.68553,128400001.0
2005-11-22 17:10:00,0.68543,0.68555,0.6853,0.68555,70600000.0
2005-11-22 17:11:00,0.6853,0.68556,0.6853,0.68545,60499999.0
2005-11-22 17:12:00,0.68546,0.6857,0.68546,0.6857,86599999.0
2005-11-22 17:13:00,0.68586,0.68606,0.68586,0.68605,108400002.0
2005-11-22 17:14:00,0.68628,0.68698,0.68628,0.68664,41300000.0
2005-11-22 17:15:00,0.68664,0.68697,0.68664,0.68695,82799998.0
2005-11-22 17:16:00,0.68695,0.68705,0.68687,0.68695,76600000.0
2005-11-22 17:17:00,0.68677,0.68678,0.68665,0.68673,82200000.0
2005-11-22 17:18:00,0.68679,0.68684,0.68666,0.68675,154300001.0
2005-11-22 17:19:00,0.68679,0.68684,0.68649,0.68649,75399999.0
2005-11-22 17:20:00,0.68657,0.68657,0.68638,0.68655,87000001.0
2005-11-22 17:21:00,0.68663,0.68678,0.68663,0.68667,67400000.0
2005-11-22 17:22:00,0.68655,0.68685,0.68655,0.68685,80100000.0
2005-11-22 17:23:00,0.68682,0.68682,0.68661,0.68668,63000000.0
2005-11-22 17:24:00,0.68661,0.68661,0.68645,0.68658,30700000.0
2005-11-22 17:25:00,0.68666,0.68679,0.68666,0.6867,130600002.0
2005-11-22 17:26:00,0.68677,0.6869,0.68672,0.68687,96000000.0
2005-11-22 17:27:00,0.68703,0.68703,0.68688,0.68688,155800000.0
2005-11-22 17:28:00,0.68693,0.68698,0.68689,0.68698,55400000.0
2005-11-22 17:29:00,0.68695,0.68695,0.68671,0.6869,85700001.0
2005-11-22 17:30:00,0.68701,0.68734,0.68701,0.68714,109899999.0
2005-11-22 17:31:00,0.68691,0.6872,0.68677,0.68689,66300000.0
2005-11-22 17:32:00,0.68674,0.68674,0.68658,0.68658,73300000.0
2005-11-22 17:33:00,0.68663,0.68663,0.68658,0.6866,53200000.0
2005-11-22 17:34:00,0.68668,0.68684,0.68668,0.68673,53200000.0
2005-11-22 17:35:00,0.68677,0.68697,0.6867,0.6867,94599999.0
2005-11-22 17:36:00,0.68657,0.68672,0.68657,0.68672,78400000.0
2005-11-22 17:37:00,0.6869,0.68714,0.6869,0.68698,63600001.0
2005-11-22 17:38:00,0.68671,0.68691,0.68668,0.68684,90499999.0
2005-11-22 17:39:00,0.68694,0.68701,0.68682,0.68682,56400000.0
2005-11-22 17:40:00,0.68669,0.68703,0.68669,0.68694,93900000.0
2005-11-22 17:41:00,0.6871,0.68723,0.68706,0.68717,86400002.0
2005-11-22 17:42:00,0.68707,0.68707,0.68675,0.68675,82300000.0
2005-11-22 17:43:00,0.6868,0.687,0.68678,0.68697,123299997.0
2005-11-22 17:44:00,0.68719,0.68756,0.68719,0.68756,38900000.0
2005-11-22 17:45:00,0.68758,0.68763,0.6874,0.6876,44100000.0
2005-11-22 17:46:00,0.68757,0.68757,0.68743,0.68745,102599999.0
2005-11-22 17:47:00,0.6872,0.68758,0.6872,0.6875,143000000.0
2005-11-22 17:48:00,0.6875,0.6875,0.6873,0.68742,103999999.0
2005-11-22 17:49:00,0.68746,0.68746,0.68732,0.68743,55800000.0
2005-11-22 17:50:00,0.68741,0.68744,0.68733,0.68733,59600000.0
2005-11-22 17:51:00,0.68718,0.68718,0.68698,0.68698,137399999.0
2005-11-22 17:52:00,0.68711,0.68718,0.68708,0.68712,75600000.0
2005-11-22 17:53:00,0.6871,0.68715,0.68702,0.68715,86100001.0
2005-11-22 17:54:00,0.68708,0.68728,0.68705,0.68728,57700000.0
2005-11-22 17:55:00,0.68731,0.68747,0.68716,0.6872,80199999.0
2005-11-22 17:56:00,0.68702,0.68718,0.68702,0.68717,107999999.0
2005-11-22 17:57:00,0.68727,0.68751,0.68727,0.68749,32300000.0
2005-11-22 17:58:00,0.68758,0.68758,0.68735,0.68741,123500000.0
2005-11-22 17:59:00,0.68733,0.68733,0.68701,0.68713,126300000.0
2005-11-22 18:00:00,0.68717,0.68739,0.68717,0.68732,54300001.0
2005-11-22 18:01:00,0.68737,0.68738,0.68728,0.68737,114300000.0
2005-11-22 18:02:00,0.68748,0.68748,0.6874,0.68748,96400000.0
2005-11-22 18:03:00,0.6875,0.68755,0.68745,0.68753,264399999.0
2005-11-22 18:04:00,0.68753,0.68775,0.68753,0.68775,152999999.0
2005-11-22 18:05:00,0.68784,0.68796,0.68765,0.68774,342300003.0
2005-11-22 18:06:00,0.68785,0.68801,0.68784,0.68784,161999999.0
2005-11-22 18:07:00,0.68778,0.6879,0.68768,0.68778,300099997.0
2005-11-22 18:08:00,0.6879,0.68824,0.6879,0.68794,82099999.0
2005-11-22 18:09:00,0.68801,0.68814,0.68785,0.68814,293400003.0
2005-11-22 18:10:00,0.68817,0.68848,0.68817,0.68829,163000000.0
2005-11-22 18:11:00,0.68837,0.68848,0.68833,0.68833,84200002.0
2005-11-22 18:12:00,0.68835,0.68835,0.68819,0.6883,51199999.0
2005-11-22 18:13:00,0.68823,0.68823,0.68807,0.68807,18300000.0
2005-11-22 18:14:00,0.68802,0.68807,0.68791,0.68801,98099999.0
2005-11-22 18:15:00,0.688,0.6881,0.688,0.68805,126899999.0
2005-11-22 18:16:00,0.68805,0.68805,0.68795,0.68805,308100000.0
2005-11-22 18:17:00,0.68795,0.68805,0.68795,0.688,182499999.0
2005-11-22 18:18:00,0.68796,0.68818,0.68796,0.688,313399999.0
2005-11-22 18:19:00,0.68805,0.68838,0.68805,0.68813,290599996.0
2005-11-22 18:20:00,0.68815,0.68824,0.68813,0.68824,96899998.0
2005-11-22 18:21:00,0.68816,0.68821,0.68809,0.6881,116300000.0
2005-11-22 18:22:00,0.68802,0.68807,0.68799,0.68802,73200000.0
2005-11-22 18:23:00,0.68797,0.68801,0.68786,0.68801,308600002.0
2005-11-22 18:24:00,0.68805,0.68815,0.68795,0.68805,359100001.0
2005-11-22 18:25:00,0.68802,0.68805,0.68795,0.68798,137000000.0
2005-11-22 18:26:00,0.68795,0.68805,0.68795,0.68805,167800002.0
2005-11-22 18:27:00,0.688,0.6881,0.68798,0.68805,276300000.0
2005-11-22 18:28:00,0.68803,0.68824,0.68803,0.68812,177799998.0
2005-11-22 18:29:00,0.68812,0.68817,0.68807,0.68815,247500002.0
2005-11-22 18:30:00,0.68812,0.68812,0.68798,0.68807,86900001.0
2005-11-22 18:31:00,0.68804,0.6882,0.68804,0.68812,208299999.0
2005-11-22 18:32:00,0.68825,0.68854,0.68825,0.6883,65400000.0
2005-11-22 18:33:00,0.68832,0.68888,0.68832,0.68849,220900000.0
2005-11-22 18:34:00,0.68842,0.68842,0.68808,0.68808,117099999.0
2005-11-22 18:35:00,0.68812,0.68834,0.68812,0.68818,116599999.0
2005-11-22 18:36:00,0.68823,0.68827,0.68815,0.68815,156899999.0
2005-11-22 18:37:00,0.68814,0.68841,0.68803,0.68841,71700001.0
2005-11-22 18:38:00,0.68848,0.68851,0.68835,0.68845,210999998.0
2005-11-22 18:39:00,0.68839,0.6885,0.68832,0.68844,437099995.0
2005-11-22 18:40:00,0.68847,0.6885,0.68833,0.68848,60900000.0
2005-11-22 18:41:00,0.6884,0.68855,0.6883,0.68833,338500000.0
2005-11-22 18:42:00,0.6884,0.6884,0.68831,0.68838,99699999.0
2005-11-22 18:43:00,0.68826,0.68847,0.68811,0.68836,658099997.0
2005-11-22 18:44:00,0.68834,0.68834,0.68815,0.68831,315799998.0
2005-11-22 18:45:00,0.68837,0.68837,0.6881,0.68824,452599999.0
2005-11-22 18:46:00,0.6883,0.68835,0.6883,0.6883,131500001.0
2005-11-22 18:47:00,0.6883,0.68835,0.6883,0.68835,185299998.0
2005-11-22 18:48:00,0.68835,0.68835,0.6882,0.6882,123399999.0
2005-11-22 18:49:00,0.68822,0.68838,0.68822,0.68835,122899999.0
2005-11-22 18:50:00,0.68835,0.6884,0.6882,0.6884,60500000.0
2005-11-22 18:51:00,0.68835,0.68846,0.68835,0.68838,127000002.0
2005-11-22 18:52:00,0.68835,0.68835,0.6883,0.6883,77700000.0
2005-11-22 18:53:00,0.6883,0.68835,0.68825,0.68835,76899999.0
2005-11-22 18:54:00,0.68827,0.6885,0.68827,0.68839,96599999.0
2005-11-22 18:55:00,0.6885,0.68855,0.68842,0.6885,144399999.0
2005-11-22 18:56:00,0.6885,0.6885,0.68834,0.68838,96899999.0
2005-11-22 18:57:00,0.68847,0.68854,0.68846,0.6885,59800000.0
2005-11-22 18:58:00,0.6885,0.68855,0.6885,0.68855,83700001.0
2005-11-22 18:59:00,0.68846,0.6887,0.68843,0.68866,159800000.0
2005-11-22 19:00:00,0.68871,0.689,0.68871,0.68899,154300002.0
2005-11-22 19:01:00,0.68902,0.68902,0.6889,0.68892,63900000.0
2005-11-22 19:02:00,0.68902,0.68902,0.68895,0.68895,68499999.0
2005-11-22 19:03:00,0.68885,0.689,0.68885,0.68887,264699996.0
2005-11-22 19:04:00,0.68887,0.68899,0.6888,0.6888,124800000.0
2005-11-22 19:05:00,0.68882,0.68896,0.68882,0.68894,127999999.0
2005-11-22 19:06:00,0.68891,0.68891,0.68862,0.68862,280299998.0
2005-11-22 19:07:00,0.68868,0.68877,0.68852,0.68865,294100002.0
2005-11-22 19:08:00,0.68875,0.68875,0.68865,0.68875,101900000.0
2005-11-22 19:09:00,0.68882,0.68882,0.68851,0.68861,173399998.0
2005-11-22 19:10:00,0.6886,0.68865,0.68853,0.68865,102500001.0
2005-11-22 19:11:00,0.68865,0.68872,0.68861,0.68863,132099997.0
2005-11-22 19:12:00,0.68855,0.68862,0.6885,0.68853,33100000.0
2005-11-22 19:13:00,0.68849,0.68861,0.68849,0.68858,88400000.0
2005-11-22 19:14:00,0.68863,0.68863,0.68852,0.68852,126700000.0
2005-11-22 19:15:00,0.6885,0.68855,0.6885,0.6885,105200000.0
2005-11-22 19:16:00,0.68845,0.68855,0.68845,0.68855,71200001.0
2005-11-22 19:17:00,0.6885,0.68855,0.68835,0.68847,76400001.0
2005-11-22 19:18:00,0.6885,0.68861,0.68849,0.68861,103800001.0
2005-11-22 19:19:00,0.68853,0.68865,0.68851,0.68865,88800002.0
2005-11-22 19:20:00,0.68863,0.68863,0.68846,0.68851,105400001.0
2005-11-22 19:21:00,0.6885,0.68855,0.6884,0.6885,104600000.0
2005-11-22 19:22:00,0.6885,0.68851,0.68846,0.68848,108799999.0
2005-11-22 19:23:00,0.68835,0.68846,0.68833,0.68833,82799998.0
2005-11-22 19:24:00,0.68838,0.68849,0.68838,0.68846,113900001.0
2005-11-22 19:25:00,0.68856,0.68868,0.68856,0.68868,71900000.0
2005-11-22 19:26:00,0.68862,0.68867,0.68859,0.6886,35800000.0
2005-11-22 19:27:00,0.68851,0.68851,0.68835,0.68835,161299999.0
2005-11-22 19:28:00,0.68855,0.68855,0.68835,0.68835,188700001.0
2005-11-22 19:29:00,0.68835,0.68845,0.6883,0.6884,101499999.0
2005-11-22 19:30:00,0.68848,0.68849,0.68831,0.68843,88300000.0
2005-11-22 19:31:00,0.68852,0.68862,0.68842,0.68862,58200002.0
2005-11-22 19:32:00,0.68865,0.68875,0.68855,0.6886,113300000.0
2005-11-22 19:33:00,0.68854,0.68863,0.68843,0.6885,103300000.0
2005-11-22 19:34:00,0.68847,0.68858,0.68838,0.68848,183100001.0
2005-11-22 19:35:00,0.68847,0.68858,0.6884,0.68854,227700001.0
2005-11-22 19:36:00,0.6885,0.68854,0.68837,0.6884,176299999.0
2005-11-22 19:37:00,0.68842,0.68851,0.68839,0.68839,90100000.0
2005-11-22 19:38:00,0.68848,0.6886,0.68847,0.68858,91699999.0
2005-11-22 19:39:00,0.68865,0.68873,0.68855,0.68855,213599998.0
2005-11-22 19:40:00,0.6886,0.68862,0.68853,0.68853,73799999.0
2005-11-22 19:41:00,0.68851,0.68851,0.68843,0.68845,82199999.0
2005-11-22 19:42:00,0.68839,0.68843,0.68827,0.68827,94000000.0
2005-11-22 19:43:00,0.68827,0.68833,0.68824,0.68827,81600000.0
2005-11-22 19:44:00,0.68837,0.6884,0.6882,0.68832,156099998.0
2005-11-22 19:45:00,0.68835,0.68845,0.6883,0.6883,70100001.0
2005-11-22 19:46:00,0.68833,0.6884,0.68825,0.68835,110399997.0
2005-11-22 19:47:00,0.6884,0.68849,0.6884,0.68842,43700000.0
2005-11-22 19:48:00,0.68832,0.68843,0.68832,0.68832,120200002.0
2005-11-22 19:49:00,0.68836,0.68857,0.68825,0.68825,95299999.0
2005-11-22 19:50:00,0.68841,0.68843,0.68827,0.68831,94099999.0
2005-11-22 19:51:00,0.68832,0.68836,0.68824,0.68826,143000000.0
2005-11-22 19:52:00,0.68825,0.6883,0.68815,0.68825,121199999.0
2005-11-22 19:53:00,0.6883,0.68834,0.68826,0.68829,171299998.0
2005-11-22 19:54:00,0.6883,0.6884,0.6883,0.68835,134900000.0
2005-11-22 19:55:00,0.68825,0.68848,0.68825,0.68834,281599999.0
2005-11-22 19:56:00,0.68834,0.68844,0.68829,0.68833,227599997.0
2005-11-22 19:57:00,0.68835,0.68835,0.68825,0.6883,86200000.0
2005-11-22 19:58:00,0.68835,0.68835,0.68825,0.6883,240399999.0
2005-11-22 19:59:00,0.6883,0.68835,0.68825,0.68825,110199998.0
2005-11-22 20:00:00,0.68819,0.68819,0.68777,0.68777,296300001.0
2005-11-22 20:01:00,0.68778,0.68821,0.68778,0.68814,154599999.0
2005-11-22 20:02:00,0.68811,0.68811,0.688,0.688,57799999.0
2005-11-22 20:03:00,0.6881,0.6881,0.688,0.68807,44200000.0
2005-11-22 20:04:00,0.68805,0.6881,0.68795,0.68805,113899999.0
2005-11-22 20:05:00,0.68807,0.6881,0.68795,0.6881,165000000.0
2005-11-22 20:06:00,0.68815,0.68829,0.68809,0.68817,228500000.0
2005-11-22 20:07:00,0.68813,0.6882,0.68797,0.68797,80600000.0
2005-11-22 20:08:00,0.68802,0.68825,0.68802,0.68825,110999999.0
2005-11-22 20:09:00,0.68829,0.68833,0.68802,0.68821,143400000.0
2005-11-22 20:10:00,0.68818,0.68837,0.68818,0.68837,142900000.0
2005-11-22 20:11:00,0.6884,0.68842,0.6884,0.68842,55800001.0
2005-11-22 20:12:00,0.68842,0.68842,0.68827,0.6883,98100000.0
2005-11-22 20:13:00,0.6884,0.68843,0.68801,0.68824,84399999.0
2005-11-22 20:14:00,0.68833,0.68842,0.68827,0.68833,146800001.0
2005-11-22 20:15:00,0.68814,0.68814,0.68797,0.68799,62100000.0
2005-11-22 20:16:00,0.68799,0.68819,0.68799,0.68805,461100005.0
2005-11-22 20:17:00,0.68802,0.68821,0.68802,0.68821,229400002.0
2005-11-22 20:18:00,0.68817,0.68817,0.6879,0.6879,82899999.0
2005-11-22 20:19:00,0.68788,0.68789,0.68753,0.6877,106399999.0
2005-11-22 20:20:00,0.68775,0.68775,0.68751,0.68758,47700000.0
2005-11-22 20:21:00,0.68757,0.68757,0.68739,0.6874,100800000.0
2005-11-22 20:22:00,0.68742,0.68758,0.6874,0.68758,106799999.0
2005-11-22 20:23:00,0.68765,0.68768,0.6875,0.68763,80400000.0
2005-11-22 20:24:00,0.68755,0.68755,0.68725,0.68755,137500000.0
2005-11-22 20:25:00,0.68755,0.68758,0.68745,0.6875,136199999.0
2005-11-22 20:26:00,0.68757,0.68767,0.68757,0.68767,84999999.0
2005-11-22 20:27:00,0.68769,0.68773,0.68764,0.68767,101299999.0
2005-11-22 20:28:00,0.68762,0.68763,0.68753,0.68763,43900000.0
2005-11-22 20:29:00,0.68765,0.6877,0.6876,0.68765,177500001.0
2005-11-22 20:30:00,0.68755,0.6877,0.68753,0.68758,325000000.0
2005-11-22 20:31:00,0.68758,0.68758,0.68745,0.68755,153900000.0
2005-11-22 20:32:00,0.68745,0.68755,0.68745,0.68752,73300000.0
2005-11-22 20:33:00,0.68747,0.68749,0.68737,0.68737,220399996.0
2005-11-22 20:34:00,0.68743,0.68743,0.6873,0.68736,140700001.0
2005-11-22 20:35:00,0.6874,0.6875,0.68734,0.68747,68100000.0
2005-11-22 20:36:00,0.68744,0.68744,0.68719,0.68719,147100000.0
2005-11-22 20:37:00,0.68721,0.68746,0.68721,0.68738,159100001.0
2005-11-22 20:38:00,0.6874,0.68742,0.68735,0.6874,167899998.0
2005-11-22 20:39:00,0.68752,0.68782,0.68752,0.68782,117099998.0
2005-11-22 20:40:00,0.68782,0.68795,0.6878,0.68783,224499999.0
2005-11-22 20:41:00,0.68785,0.68806,0.68785,0.68796,185899999.0
2005-11-22 20:42:00,0.68788,0.6879,0.68777,0.68789,86300001.0
2005-11-22 20:43:00,0.6879,0.688,0.6879,0.6879,126600000.0
2005-11-22 20:44:00,0.68785,0.68795,0.68785,0.68795,39099998.0
2005-11-22 20:45:00,0.6879,0.68795,0.68783,0.68785,58200001.0
2005-11-22 20:46:00,0.68791,0.68791,0.68773,0.68773,79200000.0
2005-11-22 20:47:00,0.68781,0.68788,0.68781,0.68787,120100002.0
2005-11-22 20:48:00,0.68786,0.68799,0.68786,0.68793,77800001.0
2005-11-22 20:49:00,0.68793,0.68808,0.6879,0.68793,102699999.0
2005-11-22 20:50:00,0.6879,0.68793,0.68783,0.68785,174000002.0
2005-11-22 20:51:00,0.68785,0.68792,0.68782,0.68782,75800000.0
2005-11-22 20:52:00,0.68782,0.68799,0.68782,0.68784,111300001.0
2005-11-22 20:53:00,0.68795,0.688,0.68788,0.6879,264200000.0
2005-11-22 20:54:00,0.68793,0.68811,0.68793,0.68811,232800001.0
2005-11-22 20:55:00,0.68803,0.68812,0.68803,0.68805,36000000.0
2005-11-22 20:56:00,0.68805,0.68817,0.68782,0.68805,105200002.0
2005-11-22 20:57:00,0.68802,0.68816,0.68789,0.68807,96700001.0
2005-11-22 20:58:00,0.6881,0.6882,0.68805,0.68805,260199998.0
2005-11-22 20:59:00,0.68813,0.68826,0.68809,0.68817,149599999.0
2005-11-22 21:00:00,0.68815,0.68815,0.68798,0.68807,240900001.0
2005-11-22 21:01:00,0.68796,0.6882,0.68792,0.6882,142999998.0
2005-11-22 21:02:00,0.68831,0.6887,0.68831,0.6887,81500000.0
2005-11-22 21:03:00,0.68885,0.68897,0.68877,0.68897,93999999.0
2005-11-22 21:04:00,0.68899,0.68913,0.68899,0.68905,71100002.0
2005-11-22 21:05:00,0.68912,0.68912,0.68883,0.68883,85899999.0
2005-11-22 21:06:00,0.68872,0.68892,0.6887,0.68883,139400002.0
2005-11-22 21:07:00,0.68893,0.689,0.68883,0.689,64000000.0
2005-11-22 21:08:00,0.68904,0.68904,0.68873,0.68883,122599999.0
2005-11-22 21:09:00,0.68888,0.68936,0.68888,0.68893,138700001.0
2005-11-22 21:10:00,0.68892,0.68927,0.68892,0.68925,100200000.0
2005-11-22 21:11:00,0.6892,0.6896,0.68906,0.6896,72200000.0
2005-11-22 21:12:00,0.68965,0.69017,0.68964,0.69017,90299998.0
2005-11-22 21:13:00,0.69018,0.69023,0.69015,0.6902,94400001.0
2005-11-22 21:14:00,0.69016,0.69016,0.69,0.69006,75700001.0
2005-11-22 21:15:00,0.69005,0.69019,0.68993,0.68993,234599996.0
2005-11-22 21:16:00,0.69005,0.6904,0.69005,0.6904,124300000.0
2005-11-22 21:17:00,0.69045,0.69067,0.69024,0.69067,117800000.0
2005-11-22 21:18:00,0.69091,0.69105,0.69059,0.69064,122700000.0
2005-11-22 21:19:00,0.69067,0.69083,0.69067,0.69079,125199999.0
2005-11-22 21:20:00,0.69093,0.69142,0.69093,0.6914,220100000.0
2005-11-22 21:21:00,0.69154,0.69154,0.69129,0.6915,125499995.0
2005-11-22 21:22:00,0.69154,0.69165,0.69141,0.69165,111400000.0
2005-11-22 21:23:00,0.69162,0.69164,0.69148,0.69148,108300000.0
2005-11-22 21:24:00,0.69133,0.69133,0.69098,0.69111,100800000.0
2005-11-22 21:25:00,0.69106,0.69115,0.69101,0.69115,123000000.0
2005-11-22 21:26:00,0.69109,0.69109,0.6909,0.6909,117900000.0
2005-11-22 21:27:00,0.6909,0.69095,0.69082,0.69088,105000000.0
2005-11-22 21:28:00,0.69088,0.69091,0.69088,0.69088,32499999.0
2005-11-22 21:29:00,0.69088,0.69115,0.69088,0.69112,153799999.0
2005-11-22 21:30:00,0.69102,0.6911,0.69095,0.69105,204200002.0
2005-11-22 21:31:00,0.69106,0.69111,0.69099,0.69103,180799999.0
2005-11-22 21:32:00,0.6909,0.69105,0.69087,0.69105,80600000.0
2005-11-22 21:33:00,0.69117,0.69122,0.69116,0.69117,91200002.0
2005-11-22 21:34:00,0.69118,0.69123,0.69106,0.69113,77300000.0
2005-11-22 21:35:00,0.69112,0.69116,0.69102,0.69116,209299997.0
2005-11-22 21:36:00,0.69125,0.69125,0.69107,0.69117,174599999.0
2005-11-22 21:37:00,0.6912,0.69121,0.69109,0.69115,110199999.0
2005-11-22 21:38:00,0.69115,0.6912,0.6911,0.69112,100099999.0
2005-11-22 21:39:00,0.69107,0.69108,0.69093,0.69107,75199999.0
2005-11-22 21:40:00,0.69107,0.6911,0.69092,0.69105,197999999.0
2005-11-22 21:41:00,0.69101,0.69112,0.69097,0.69112,113700000.0
2005-11-22 21:42:00,0.69114,0.69121,0.69106,0.69109,96099998.0
2005-11-22 21:43:00,0.691,0.6911,0.69095,0.69095,30400000.0
2005-11-22 21:44:00,0.69113,0.69129,0.69112,0.69112,74700000.0
2005-11-22 21:45:00,0.69132,0.69147,0.69132,0.69139,101600000.0
2005-11-22 21:46:00,0.69133,0.69133,0.69119,0.69119,95500000.0
2005-11-22 21:47:00,0.69119,0.69121,0.69117,0.69118,67000000.0
2005-11-22 21:48:00,0.6912,0.69127,0.6912,0.6912,67500000.0
2005-11-22 21:49:00,0.6911,0.69115,0.691,0.69108,102900003.0
2005-11-22 21:50:00,0.69118,0.69128,0.69112,0.69122,61300000.0
2005-11-22 21:51:00,0.69122,0.69142,0.69122,0.69142,94300000.0
2005-11-22 21:52:00,0.69137,0.6915,0.69129,0.6913,65800001.0
2005-11-22 21:53:00,0.69117,0.69134,0.69117,0.69134,70999999.0
2005-11-22 21:54:00,0.69135,0.69137,0.69125,0.69137,73700000.0
2005-11-22 21:55:00,0.6914,0.69145,0.69138,0.6914,58500001.0
2005-11-22 21:56:00,0.69147,0.6915,0.69138,0.69138,80900001.0
2005-11-22 21:57:00,0.69135,0.69135,0.69115,0.69118,238799999.0
2005-11-22 21:58:00,0.69116,0.6914,0.69116,0.6914,60700000.0
2005-11-22 21:59:00,0.6914,0.6915,0.6914,0.6914,126400001.0
2005-11-22 22:00:00,0.6914,0.69145,0.69135,0.69145,71899999.0
2005-11-22 22:01:00,0.69142,0.69145,0.69135,0.6914,84800002.0
2005-11-22 22:02:00,0.69145,0.69145,0.6914,0.6914,66100000.0
2005-11-22 22:03:00,0.69145,0.69145,0.69142,0.69142,86900002.0
2005-11-22 22:04:00,0.6914,0.69145,0.69135,0.6914,69299999.0
2005-11-22 22:05:00,0.69135,0.6915,0.69135,0.69137,105499998.0
2005-11-22 22:06:00,0.69125,0.69155,0.69125,0.6914,159299998.0
2005-11-22 22:07:00,0.6914,0.69145,0.69135,0.69135,81400000.0
2005-11-22 22:08:00,0.6914,0.69155,0.69135,0.69155,83300000.0
2005-11-22 22:09:00,0.69145,0.69145,0.69135,0.69142,50999999.0
2005-11-22 22:10:00,0.6914,0.69145,0.69135,0.6914,67599999.0
2005-11-22 22:11:00,0.69132,0.69145,0.69132,0.69145,68500000.0
2005-11-22 22:12:00,0.6914,0.69145,0.69132,0.69138,166499998.0
2005-11-22 22:13:00,0.6915,0.6915,0.69135,0.6914,48800000.0
2005-11-22 22:14:00,0.69145,0.69145,0.6913,0.69142,103800000.0
2005-11-22 22:15:00,0.69142,0.69145,0.69135,0.6914,142300000.0
2005-11-22 22:16:00,0.69138,0.69148,0.69138,0.6914,47800000.0
2005-11-22 22:17:00,0.69145,0.69145,0.69135,0.69145,89199998.0
2005-11-22 22:18:00,0.69145,0.69145,0.6913,0.6913,74100000.0
2005-11-22 22:19:00,0.6914,0.6915,0.6913,0.6914,67400000.0
2005-11-22 22:20:00,0.69145,0.69145,0.6914,0.6914,65899999.0
2005-11-22 22:21:00,0.69145,0.69145,0.69135,0.69145,116700001.0
2005-11-22 22:22:00,0.69148,0.69148,0.69135,0.69135,53500000.0
2005-11-22 22:23:00,0.69135,0.6915,0.69135,0.69145,71800000.0
2005-11-22 22:24:00,0.69135,0.69145,0.69132,0.69145,249400002.0
2005-11-22 22:25:00,0.69135,0.69145,0.69135,0.6914,106000000.0
2005-11-22 22:26:00,0.6914,0.69145,0.69137,0.69145,84100000.0
2005-11-22 22:27:00,0.69135,0.6915,0.69135,0.6915,64900000.0
2005-11-22 22:28:00,0.6913,0.69142,0.6913,0.69142,49900000.0
2005-11-22 22:29:00,0.6914,0.69145,0.6914,0.6914,30300000.0
2005-11-22 22:30:00,0.69145,0.6915,0.6914,0.69145,165599998.0
2005-11-22 22:31:00,0.69145,0.69145,0.69132,0.69132,62700000.0
2005-11-22 22:32:00,0.69145,0.69145,0.69145,0.69145,15000000.0
2005-11-22 22:33:00,0.6914,0.69145,0.6914,0.69145,60500000.0
2005-11-22 22:34:00,0.6914,0.69145,0.69115,0.69142,131599997.0
2005-11-22 22:35:00,0.69147,0.69147,0.69138,0.69138,108500001.0
2005-11-22 22:36:00,0.6914,0.69145,0.69135,0.6914,108299999.0
2005-11-22 22:37:00,0.6914,0.6914,0.69135,0.6914,109699999.0
2005-11-22 22:38:00,0.6913,0.6914,0.69115,0.6914,64300000.0
2005-11-22 22:39:00,0.6914,0.69145,0.6914,0.69145,24800000.0
2005-11-22 22:40:00,0.6914,0.69145,0.6913,0.69135,74199998.0
2005-11-22 22:41:00,0.6914,0.6914,0.69137,0.6914,45199998.0
2005-11-22 22:42:00,0.6914,0.69148,0.69135,0.69148,148699998.0
2005-11-22 22:43:00,0.6914,0.6915,0.69125,0.6914,155899999.0
2005-11-22 22:44:00,0.69145,0.69148,0.69132,0.69132,168600000.0
2005-11-22 22:45:00,0.6914,0.6915,0.69135,0.6914,127699998.0
2005-11-22 22:46:00,0.69142,0.69145,0.6912,0.69135,161300000.0
2005-11-22 22:47:00,0.69135,0.69145,0.69135,0.69143,51600000.0
2005-11-22 22:48:00,0.69138,0.6915,0.69125,0.6914,106700002.0
2005-11-22 22:49:00,0.6914,0.6914,0.6914,0.6914,36600000.0
2005-11-22 22:50:00,0.69145,0.69145,0.69115,0.6914,237400000.0
2005-11-22 22:51:00,0.6914,0.69145,0.69132,0.69135,211300000.0
2005-11-22 22:52:00,0.69142,0.69142,0.69135,0.6914,82800000.0
2005-11-22 22:53:00,0.69145,0.69145,0.69135,0.69145,85000000.0
2005-11-22 22:54:00,0.69142,0.69145,0.69135,0.69135,70200000.0
2005-11-22 22:55:00,0.69135,0.6915,0.69135,0.69135,96700001.0
2005-11-22 22:56:00,0.69145,0.69147,0.69135,0.6914,131899998.0
2005-11-22 22:57:00,0.6914,0.69155,0.69138,0.69142,164300002.0
2005-11-22 22:58:00,0.6914,0.6915,0.69135,0.6914,63800000.0
2005-11-22 22:59:00,0.69125,0.69145,0.6912,0.6912,183799999.0
2005-11-22 23:00:00,0.69125,0.69145,0.69125,0.6914,107200000.0
2005-11-22 23:01:00,0.6914,0.69148,0.6913,0.69145,89700000.0
2005-11-22 23:02:00,0.69142,0.69142,0.69142,0.69142,24700001.0
2005-11-22 23:03:00,0.69145,0.69145,0.69125,0.6914,49500000.0
2005-11-22 23:04:00,0.69142,0.69145,0.69135,0.69135,44299999.0
2005-11-22 23:05:00,0.6914,0.69158,0.69135,0.69145,91499999.0
2005-11-22 23:06:00,0.69145,0.69145,0.69135,0.69135,85700000.0
2005-11-22 23:07:00,0.69135,0.69145,0.6913,0.69138,52300000.0
2005-11-22 23:08:00,0.69147,0.69147,0.69135,0.6914,124799999.0
2005-11-22 23:09:00,0.69145,0.69152,0.69142,0.69145,65499999.0
2005-11-22 23:10:00,0.6914,0.69145,0.6914,0.6914,43800000.0
2005-11-22 23:11:00,0.69145,0.6915,0.6914,0.6914,79700000.0
2005-11-22 23:12:00,0.69135,0.69147,0.69135,0.69147,68500001.0
2005-11-22 23:13:00,0.69145,0.69145,0.69135,0.69142,99699999.0
2005-11-22 23:14:00,0.69142,0.6915,0.6914,0.6914,51900000.0
2005-11-22 23:15:00,0.6914,0.6914,0.69135,0.69135,36300000.0
2005-11-22 23:16:00,0.6914,0.69145,0.69135,0.69145,42199999.0
2005-11-22 23:17:00,0.69142,0.69145,0.69125,0.69132,52700000.0
2005-11-22 23:18:00,0.6914,0.69145,0.69125,0.69145,72199998.0
2005-11-22 23:19:00,0.69135,0.6914,0.69133,0.6914,106500000.0
2005-11-22 23:20:00,0.69145,0.6915,0.69135,0.69145,93900001.0
2005-11-22 23:21:00,0.69135,0.6914,0.69135,0.6914,16600000.0
2005-11-22 23:22:00,0.69135,0.69145,0.69135,0.69145,72399999.0
2005-11-22 23:23:00,0.6914,0.69145,0.69135,0.69135,118500000.0
2005-11-22 23:24:00,0.69135,0.69145,0.6913,0.69145,70999998.0
2005-11-22 23:25:00,0.69143,0.69145,0.6913,0.69145,111600000.0
2005-11-22 23:26:00,0.6914,0.69145,0.69138,0.69145,57800000.0
2005-11-22 23:27:00,0.69145,0.69145,0.6914,0.6914,77700000.0
2005-11-22 23:28:00,0.6914,0.69145,0.69135,0.69145,95199998.0
2005-11-22 23:29:00,0.69145,0.69145,0.69135,0.6914,93699999.0
2005-11-22 23:30:00,0.69135,0.69145,0.69135,0.69145,94100003.0
2005-11-22 23:31:00,0.6914,0.69145,0.6914,0.6914,66900000.0
2005-11-22 23:32:00,0.69145,0.69145,0.69135,0.69142,56600001.0
2005-11-22 23:33:00,0.69135,0.69148,0.69135,0.6914,95600001.0
2005-11-22 23:34:00,0.6914,0.69145,0.69135,0.6914,94600002.0
2005-11-22 23:35:00,0.69145,0.6915,0.69135,0.6915,88599999.0
2005-11-22 23:36:00,0.69142,0.6915,0.69135,0.69145,54400000.0
2005-11-22 23:37:00,0.69145,0.69145,0.69142,0.69145,78200001.0
2005-11-22 23:38:00,0.69145,0.6915,0.69135,0.69145,106800003.0
2005-11-22 23:39:00,0.69135,0.69145,0.69135,0.69138,84900000.0
2005-11-22 23:40:00,0.69145,0.69145,0.6914,0.6914,32700000.0
2005-11-22 23:41:00,0.69145,0.69145,0.69135,0.69145,26300000.0
2005-11-22 23:42:00,0.69135,0.6914,0.69135,0.6914,39400000.0
2005-11-22 23:43:00,0.69145,0.69145,0.69135,0.69145,24900000.0
2005-11-22 23:44:00,0.69145,0.69145,0.6914,0.6914,37400001.0
2005-11-22 23:45:00,0.6915,0.6915,0.69135,0.6914,40600000.0
2005-11-22 23:46:00,0.6914,0.6915,0.6914,0.69145,95699999.0
2005-11-22 23:47:00,0.69145,0.69145,0.69137,0.69137,36799999.0
2005-11-22 23:48:00,0.69135,0.6914,0.69135,0.69135,38200001.0
2005-11-22 23:49:00,0.69145,0.69145,0.69135,0.6914,104500000.0
2005-11-22 23:50:00,0.69135,0.69145,0.69135,0.69145,21600000.0
2005-11-22 23:51:00,0.6914,0.69145,0.69132,0.69145,65399999.0
2005-11-22 23:52:00,0.69135,0.6915,0.69135,0.69142,80300000.0
2005-11-22 23:53:00,0.69138,0.69145,0.69135,0.6914,76399999.0
2005-11-22 23:54:00,0.6914,0.6915,0.6913,0.69145,103999999.0
2005-11-22 23:55:00,0.69145,0.69145,0.69137,0.69137,77599999.0
2005-11-22 23:56:00,0.69145,0.69145,0.69135,0.6914,94400000.0
2005-11-22 23:57:00,0.6914,0.69145,0.6914,0.6914,81800000.0
2005-11-22 23:58:00,0.6914,0.69145,0.69135,0.69145,22100000.0
2005-11-22 23:59:00,0.69135,0.69145,0.69135,0.69135,82400000.0
2005-11-23 00:00:00,0.69145,0.69145,0.6914,0.6914,91699999.0
2005-11-23 00:01:00,0.69164,0.69169,0.69147,0.69147,88499999.0
2005-11-23 00:02:00,0.69154,0.69194,0.69147,0.69182,136399998.0
2005-11-23 00:03:00,0.69173,0.69191,0.69164,0.6919,82899999.0
2005-11-23 00:04:00,0.69178,0.69187,0.69166,0.69166,115699999.0
2005-11-23 00:05:00,0.69182,0.69189,0.69142,0.69142,97800002.0
2005-11-23 00:06:00,0.69156,0.69163,0.69141,0.69148,114100000.0
2005-11-23 00:07:00,0.69159,0.69168,0.69154,0.69161,93599999.0
2005-11-23 00:08:00,0.69163,0.69176,0.6914,0.69148,72100001.0
2005-11-23 00:09:00,0.69149,0.69177,0.69145,0.69177,80600000.0
2005-11-23 00:10:00,0.69163,0.69172,0.69152,0.6917,137399996.0
2005-11-23 00:11:00,0.69176,0.69188,0.69154,0.69177,103200000.0
2005-11-23 00:12:00,0.69183,0.69186,0.69158,0.6917,73999999.0
2005-11-23 00:13:00,0.69186,0.69187,0.69153,0.69172,86300000.0
2005-11-23 00:14:00,0.69156,0.69173,0.69141,0.69171,174000000.0
2005-11-23 00:15:00,0.69178,0.69179,0.69139,0.69146,107699999.0
2005-11-23 00:16:00,0.69165,0.69199,0.69145,0.6918,103300001.0
2005-11-23 00:17:00,0.69173,0.69198,0.69165,0.69177,68299999.0
2005-11-23 00:18:00,0.69191,0.69204,0.69167,0.69167,86800001.0
2005-11-23 00:19:00,0.69172,0.69204,0.69165,0.69204,100200000.0
2005-11-23 00:20:00,0.69217,0.69217,0.69193,0.69195,87200001.0
2005-11-23 00:21:00,0.69191,0.69243,0.69191,0.69241,101100000.0
2005-11-23 00:22:00,0.69205,0.69238,0.69205,0.69238,128399999.0
2005-11-23 00:23:00,0.69232,0.69241,0.69191,0.69205,165400000.0
2005-11-23 00:24:00,0.69207,0.69223,0.69189,0.69218,72499999.0
2005-11-23 00:25:00,0.69194,0.69226,0.69184,0.69205,91200001.0
2005-11-23 00:26:00,0.69218,0.69236,0.69199,0.69223,160499999.0
2005-11-23 00:27:00,0.69146,0.69196,0.69146,0.69196,40100000.0
2005-11-23 00:28:00,0.69193,0.69204,0.69189,0.69198,135199999.0
2005-11-23 00:29:00,0.69195,0.69205,0.69195,0.69205,28799999.0
2005-11-23 00:30:00,0.69227,0.69242,0.69218,0.69218,107599997.0
2005-11-23 00:31:00,0.69238,0.69241,0.69232,0.69238,39300000.0
2005-11-23 00:32:00,0.69242,0.69245,0.6924,0.6924,83600000.0
2005-11-23 00:33:00,0.69245,0.69245,0.6923,0.6923,83599999.0
2005-11-23 00:34:00,0.69245,0.69245,0.6924,0.69245,38899998.0
2005-11-23 00:35:00,0.6924,0.6925,0.6923,0.6924,102900000.0
2005-11-23 00:36:00,0.69243,0.69244,0.69235,0.69236,121899999.0
2005-11-23 00:37:00,0.69259,0.69259,0.69245,0.69253,86800000.0
2005-11-23 00:38:00,0.69255,0.69255,0.69245,0.69255,88899997.0
2005-11-23 00:39:00,0.69255,0.69255,0.69245,0.69255,141600000.0
2005-11-23 00:40:00,0.6925,0.69255,0.69247,0.6925,90499998.0
2005-11-23 00:41:00,0.6925,0.6925,0.69224,0.69244,53500000.0
2005-11-23 00:42:00,0.69245,0.69248,0.69237,0.69239,63600001.0
2005-11-23 00:43:00,0.69236,0.69236,0.69212,0.69224,78000001.0
2005-11-23 00:44:00,0.69235,0.69235,0.69225,0.69225,56100000.0
2005-11-23 00:45:00,0.69225,0.69235,0.69225,0.6923,45100000.0
2005-11-23 00:46:00,0.6923,0.6923,0.6923,0.6923,108599997.0
2005-11-23 00:47:00,0.69235,0.69235,0.6923,0.6923,14200000.0
2005-11-23 00:48:00,0.69235,0.69243,0.69235,0.69243,122200000.0
2005-11-23 00:49:00,0.6924,0.69245,0.69235,0.69245,108999999.0
2005-11-23 00:50:00,0.6924,0.69245,0.6923,0.69245,63600001.0
2005-11-23 00:51:00,0.6924,0.6924,0.6924,0.6924,8000000.0
2005-11-23 00:52:00,0.69241,0.69251,0.69238,0.6925,54000000.0
2005-11-23 00:53:00,0.69248,0.69254,0.69241,0.69254,81800000.0
2005-11-23 00:54:00,0.6925,0.69255,0.69243,0.69255,183700001.0
2005-11-23 00:55:00,0.69238,0.69256,0.69238,0.69256,123599998.0
2005-11-23 00:56:00,0.69257,0.69262,0.69254,0.69261,88499999.0
2005-11-23 00:57:00,0.69255,0.69263,0.69255,0.6926,38600000.0
2005-11-23 00:58:00,0.6926,0.69263,0.69252,0.69258,101999997.0
2005-11-23 00:59:00,0.69246,0.6925,0.69238,0.69247,98100000.0
2005-11-23 01:00:00,0.69245,0.69253,0.69239,0.69248,79900000.0
2005-11-23 01:01:00,0.69246,0.69254,0.69246,0.69254,6700000.0
2005-11-23 01:02:00,0.69249,0.69249,0.69246,0.69246,37400000.0
2005-11-23 01:03:00,0.69252,0.69255,0.69245,0.6925,60400000.0
2005-11-23 01:04:00,0.6925,0.69257,0.69245,0.69257,68600003.0
2005-11-23 01:05:00,0.69247,0.69247,0.6924,0.6924,31200000.0
2005-11-23 01:06:00,0.6925,0.69262,0.69245,0.69255,52100000.0
2005-11-23 01:07:00,0.69255,0.69255,0.6925,0.69255,80600000.0
2005-11-23 01:08:00,0.69247,0.6925,0.69247,0.6925,49399999.0
2005-11-23 01:09:00,0.69253,0.69253,0.69237,0.69243,96400000.0
2005-11-23 01:10:00,0.69236,0.69246,0.69236,0.69246,50199999.0
2005-11-23 01:11:00,0.6925,0.69267,0.69245,0.69245,46900001.0
2005-11-23 01:12:00,0.69248,0.6926,0.69245,0.69245,109499999.0
2005-11-23 01:13:00,0.69251,0.69253,0.69246,0.69248,113400000.0
2005-11-23 01:14:00,0.69236,0.69243,0.69215,0.69215,35000000.0
2005-11-23 01:15:00,0.69211,0.69211,0.692,0.692,24000000.0
2005-11-23 01:16:00,0.6919,0.69195,0.6919,0.69193,99599998.0
2005-11-23 01:17:00,0.69191,0.69191,0.69189,0.69189,30200000.0
2005-11-23 01:18:00,0.69181,0.69181,0.69165,0.69166,176700001.0
2005-11-23 01:19:00,0.69155,0.6917,0.69155,0.69165,77700001.0
2005-11-23 01:20:00,0.6916,0.6916,0.69155,0.6916,41600000.0
2005-11-23 01:21:00,0.69155,0.69165,0.69155,0.69165,58600000.0
2005-11-23 01:22:00,0.69146,0.69146,0.6914,0.69146,58800001.0
2005-11-23 01:23:00,0.69149,0.69158,0.69137,0.69142,91500001.0
2005-11-23 01:24:00,0.69142,0.69147,0.69141,0.69147,49300000.0
2005-11-23 01:25:00,0.6914,0.6914,0.69135,0.6914,44700000.0
2005-11-23 01:26:00,0.69135,0.69135,0.6912,0.69128,118800003.0
2005-11-23 01:27:00,0.69122,0.69142,0.69112,0.69142,73099999.0
2005-11-23 01:28:00,0.69145,0.6915,0.69135,0.6914,86200000.0
2005-11-23 01:29:00,0.69154,0.69201,0.69154,0.69194,134900001.0
2005-11-23 01:30:00,0.69196,0.69196,0.69165,0.69165,80600000.0
2005-11-23 01:31:00,0.69168,0.69171,0.69153,0.6916,90000000.0
2005-11-23 01:32:00,0.6915,0.69155,0.6915,0.69155,64300000.0
2005-11-23 01:33:00,0.6915,0.69155,0.6914,0.69145,64299999.0
2005-11-23 01:34:00,0.6915,0.6915,0.69128,0.69133,32600000.0
2005-11-23 01:35:00,0.6913,0.69135,0.69128,0.6913,99599999.0
2005-11-23 01:36:00,0.69139,0.6915,0.69136,0.69136,131000001.0
2005-11-23 01:37:00,0.69142,0.69153,0.69142,0.69149,46500000.0
2005-11-23 01:38:00,0.69155,0.69155,0.69147,0.69147,23800000.0
2005-11-23 01:39:00,0.69145,0.69155,0.69145,0.69145,78799998.0
2005-11-23 01:40:00,0.6916,0.6916,0.69142,0.69142,86699999.0
2005-11-23 01:41:00,0.69157,0.6916,0.69145,0.69147,44000000.0
2005-11-23 01:42:00,0.69145,0.69155,0.69145,0.6915,68900000.0
2005-11-23 01:43:00,0.69155,0.69155,0.6915,0.6915,32500000.0
2005-11-23 01:44:00,0.69155,0.69155,0.69145,0.6915,18300000.0
2005-11-23 01:45:00,0.6915,0.69155,0.69145,0.69155,95200002.0
2005-11-23 01:46:00,0.6915,0.69165,0.6915,0.6915,93099998.0
2005-11-23 01:47:00,0.69155,0.69155,0.69145,0.69145,56500000.0
2005-11-23 01:48:00,0.6915,0.69155,0.69145,0.6915,63200001.0
2005-11-23 01:49:00,0.69149,0.69149,0.69131,0.69132,76000000.0
2005-11-23 01:50:00,0.69132,0.69132,0.69111,0.69121,95800000.0
2005-11-23 01:51:00,0.69123,0.69141,0.69123,0.69141,50200000.0
2005-11-23 01:52:00,0.69141,0.69147,0.69139,0.69147,131900002.0
2005-11-23 01:53:00,0.69148,0.69148,0.69136,0.69143,69700000.0
2005-11-23 01:54:00,0.6914,0.6915,0.69135,0.6915,68900000.0
2005-11-23 01:55:00,0.69142,0.69142,0.69124,0.69131,102199999.0
2005-11-23 01:56:00,0.69135,0.69135,0.69125,0.6913,57799999.0
2005-11-23 01:57:00,0.69125,0.6914,0.69125,0.6913,102800001.0
2005-11-23 01:58:00,0.69125,0.69144,0.69125,0.69144,37700000.0
2005-11-23 01:59:00,0.6914,0.69145,0.69135,0.69137,71100002.0
2005-11-23 02:00:00,0.69143,0.69145,0.69138,0.6914,71500000.0
2005-11-23 02:01:00,0.69142,0.69143,0.69134,0.69143,74100001.0
2005-11-23 02:02:00,0.69139,0.69142,0.6913,0.6913,127200001.0
2005-11-23 02:03:00,0.69123,0.69141,0.69116,0.69116,82899999.0
2005-11-23 02:04:00,0.69117,0.6912,0.69112,0.69112,23400000.0
2005-11-23 02:05:00,0.69112,0.69115,0.69105,0.69115,74099998.0
2005-11-23 02:06:00,0.69109,0.69113,0.69104,0.69113,75900001.0
2005-11-23 02:07:00,0.69109,0.69109,0.69106,0.69108,24700000.0
2005-11-23 02:08:00,0.69095,0.6911,0.69095,0.6911,86299999.0
2005-11-23 02:09:00,0.69105,0.69105,0.691,0.691,44500001.0
2005-11-23 02:10:00,0.69096,0.69096,0.69077,0.69088,56700000.0
2005-11-23 02:11:00,0.69085,0.69085,0.69075,0.6908,79100000.0
2005-11-23 02:12:00,0.69072,0.69085,0.69072,0.69085,17400000.0
2005-11-23 02:13:00,0.69081,0.69109,0.69081,0.69102,56600000.0
2005-11-23 02:14:00,0.69104,0.69104,0.69084,0.69084,128999999.0
2005-11-23 02:15:00,0.69075,0.6909,0.69075,0.69078,79599999.0
2005-11-23 02:16:00,0.69075,0.69102,0.69075,0.69102,117399998.0
2005-11-23 02:17:00,0.6911,0.69115,0.6911,0.69115,35400000.0
2005-11-23 02:18:00,0.691,0.69115,0.691,0.6911,91500002.0
2005-11-23 02:19:00,0.6911,0.6912,0.69105,0.69107,75799998.0
2005-11-23 02:20:00,0.6911,0.69115,0.69089,0.69115,89599999.0
2005-11-23 02:21:00,0.69117,0.69117,0.6911,0.6911,91499999.0
2005-11-23 02:22:00,0.69107,0.69113,0.69102,0.69105,126600000.0
2005-11-23 02:23:00,0.69087,0.69107,0.69087,0.69095,120799999.0
2005-11-23 02:24:00,0.69098,0.69107,0.6909,0.69099,106600000.0
2005-11-23 02:25:00,0.69093,0.69093,0.69055,0.6906,61400000.0
2005-11-23 02:26:00,0.69064,0.69076,0.69061,0.69063,76600000.0
2005-11-23 02:27:00,0.69071,0.69073,0.69042,0.6906,72299999.0
2005-11-23 02:28:00,0.69045,0.69055,0.69045,0.69055,57099999.0
2005-11-23 02:29:00,0.69055,0.69055,0.6904,0.69045,81199999.0
2005-11-23 02:30:00,0.69036,0.69036,0.68998,0.69016,95200001.0
2005-11-23 02:31:00,0.69014,0.69014,0.69001,0.69012,72800000.0
2005-11-23 02:32:00,0.69,0.69012,0.69,0.69012,63200001.0
2005-11-23 02:33:00,0.69008,0.69018,0.69008,0.69016,80400000.0
2005-11-23 02:34:00,0.69017,0.6903,0.69005,0.6902,108300000.0
2005-11-23 02:35:00,0.69015,0.69025,0.69015,0.69015,80799998.0
2005-11-23 02:36:00,0.69009,0.6902,0.69004,0.69007,60300000.0
2005-11-23 02:37:00,0.69018,0.69023,0.69015,0.69018,44400000.0
2005-11-23 02:38:00,0.69025,0.69025,0.6902,0.6902,55600001.0
2005-11-23 02:39:00,0.69021,0.69032,0.6902,0.6902,18500000.0
2005-11-23 02:40:00,0.69002,0.69002,0.68982,0.68995,106000000.0
2005-11-23 02:41:00,0.68992,0.69007,0.68985,0.69007,71399998.0
2005-11-23 02:42:00,0.69007,0.69013,0.69007,0.69012,69300000.0
2005-11-23 02:43:00,0.69011,0.69013,0.68998,0.69002,58099999.0
2005-11-23 02:44:00,0.68995,0.68995,0.6899,0.6899,53700002.0
2005-11-23 02:45:00,0.6899,0.68995,0.68985,0.68995,43800001.0
2005-11-23 02:46:00,0.68985,0.68995,0.68985,0.68985,114600004.0
2005-11-23 02:47:00,0.68985,0.68995,0.68985,0.68995,25700000.0
2005-11-23 02:48:00,0.68995,0.68995,0.6899,0.6899,43999999.0
2005-11-23 02:49:00,0.68992,0.69005,0.68992,0.69005,52199999.0
2005-11-23 02:50:00,0.69017,0.69017,0.69005,0.69007,78100000.0
2005-11-23 02:51:00,0.6901,0.69017,0.69002,0.69005,148000000.0
2005-11-23 02:52:00,0.69007,0.69025,0.69007,0.69015,125500000.0
2005-11-23 02:53:00,0.69024,0.69028,0.69009,0.69028,102899999.0
2005-11-23 02:54:00,0.69023,0.69023,0.69011,0.69022,65500001.0
2005-11-23 02:55:00,0.69029,0.69034,0.69018,0.69034,82299999.0
2005-11-23 02:56:00,0.69037,0.69037,0.69028,0.69028,55000000.0
2005-11-23 02:57:00,0.6902,0.6902,0.69013,0.69019,58800000.0
2005-11-23 02:58:00,0.69021,0.69037,0.69019,0.69027,70999999.0
2005-11-23 02:59:00,0.69029,0.69029,0.69013,0.6902,47900000.0
2005-11-23 03:00:00,0.69026,0.69034,0.69026,0.69026,110200001.0
2005-11-23 03:01:00,0.6902,0.69032,0.69013,0.69032,120800001.0
2005-11-23 03:02:00,0.69025,0.69037,0.69025,0.69035,70500000.0
2005-11-23 03:03:00,0.69037,0.69041,0.69024,0.69024,109900001.0
2005-11-23 03:04:00,0.6903,0.69033,0.6903,0.6903,110499999.0
2005-11-23 03:05:00,0.69025,0.6904,0.69025,0.6904,147899999.0
2005-11-23 03:06:00,0.69037,0.69062,0.69037,0.69058,183200000.0
2005-11-23 03:07:00,0.69052,0.69052,0.6904,0.69041,50400000.0
2005-11-23 03:08:00,0.69035,0.69045,0.69035,0.69035,154400000.0
2005-11-23 03:09:00,0.69043,0.69045,0.69041,0.69042,73799998.0
2005-11-23 03:10:00,0.6904,0.69047,0.6904,0.6904,90900001.0
2005-11-23 03:11:00,0.6904,0.69044,0.69032,0.69032,72600001.0
2005-11-23 03:12:00,0.69032,0.69033,0.69015,0.69033,117199998.0
2005-11-23 03:13:00,0.69033,0.69033,0.6903,0.6903,27900001.0
2005-11-23 03:14:00,0.69031,0.69042,0.69031,0.69042,40200000.0
2005-11-23 03:15:00,0.69042,0.69042,0.69023,0.69023,96500000.0
2005-11-23 03:16:00,0.69027,0.69037,0.69024,0.69033,72299998.0
2005-11-23 03:17:00,0.6903,0.69035,0.69023,0.69023,95000000.0
2005-11-23 03:18:00,0.69032,0.69046,0.69032,0.69041,75300000.0
2005-11-23 03:19:00,0.69024,0.69047,0.69024,0.6904,95199998.0
2005-11-23 03:20:00,0.6905,0.69055,0.69043,0.6905,110400000.0
2005-11-23 03:21:00,0.69048,0.69049,0.6904,0.69048,68199999.0
2005-11-23 03:22:00,0.69045,0.69055,0.69045,0.6905,39500000.0
2005-11-23 03:23:00,0.69048,0.69049,0.69042,0.69047,81700000.0
2005-11-23 03:24:00,0.69055,0.69055,0.6905,0.69055,37700001.0
2005-11-23 03:25:00,0.69055,0.69055,0.69045,0.69055,81700001.0
2005-11-23 03:26:00,0.69055,0.6906,0.69045,0.69045,79600000.0
2005-11-23 03:27:00,0.6905,0.69057,0.69045,0.69055,79100000.0
2005-11-23 03:28:00,0.69047,0.69047,0.69035,0.69035,68600000.0
2005-11-23 03:29:00,0.69041,0.69054,0.69041,0.69054,51100000.0
2005-11-23 03:30:00,0.69052,0.69052,0.69034,0.69034,81400000.0
2005-11-23 03:31:00,0.69043,0.69065,0.69042,0.69065,115899999.0
2005-11-23 03:32:00,0.69061,0.69061,0.69046,0.69047,56499999.0
2005-11-23 03:33:00,0.69049,0.69056,0.69047,0.69047,43700000.0
2005-11-23 03:34:00,0.69043,0.69051,0.69041,0.69041,56800001.0
2005-11-23 03:35:00,0.6905,0.6905,0.6904,0.69045,91399999.0
2005-11-23 03:36:00,0.69033,0.69043,0.69033,0.6904,137200004.0
2005-11-23 03:37:00,0.69052,0.69066,0.69052,0.69062,83999999.0
2005-11-23 03:38:00,0.6907,0.69075,0.6907,0.69075,72499999.0
2005-11-23 03:39:00,0.69075,0.69075,0.69065,0.6907,59900000.0
2005-11-23 03:40:00,0.69057,0.69067,0.69045,0.69067,80000000.0
2005-11-23 03:41:00,0.69065,0.69077,0.69065,0.69075,110900000.0
2005-11-23 03:42:00,0.69065,0.69085,0.69065,0.69085,100099998.0
2005-11-23 03:43:00,0.69072,0.69074,0.69068,0.69071,104000000.0
2005-11-23 03:44:00,0.69069,0.69069,0.69049,0.69065,52300000.0
2005-11-23 03:45:00,0.69087,0.69087,0.69083,0.69083,24800000.0
2005-11-23 03:46:00,0.69093,0.69097,0.69072,0.69086,83700000.0
2005-11-23 03:47:00,0.69071,0.69074,0.69071,0.69074,24700000.0
2005-11-23 03:48:00,0.69065,0.69073,0.69059,0.69069,105600000.0
2005-11-23 03:49:00,0.69064,0.69086,0.69064,0.69083,124499999.0
2005-11-23 03:50:00,0.69075,0.69077,0.6907,0.6907,91600000.0
2005-11-23 03:51:00,0.69078,0.6909,0.69078,0.69087,60000000.0
2005-11-23 03:52:00,0.69095,0.69095,0.6909,0.69095,53300000.0
2005-11-23 03:53:00,0.6909,0.69095,0.6909,0.6909,74700002.0
2005-11-23 03:54:00,0.69085,0.69105,0.69085,0.69105,57300000.0
2005-11-23 03:55:00,0.69087,0.69087,0.69078,0.69081,85900000.0
2005-11-23 03:56:00,0.69067,0.69075,0.69067,0.69067,78100001.0
2005-11-23 03:57:00,0.6906,0.69086,0.6906,0.69086,52599999.0
2005-11-23 03:58:00,0.69085,0.69085,0.69075,0.6908,150600000.0
2005-11-23 03:59:00,0.6908,0.69087,0.69078,0.69078,81700003.0
2005-11-23 04:00:00,0.69072,0.69083,0.69072,0.69083,42200001.0
2005-11-23 04:01:00,0.69081,0.69088,0.69072,0.69072,67099999.0
2005-11-23 04:02:00,0.69065,0.69067,0.69065,0.69067,27900000.0
2005-11-23 04:03:00,0.6907,0.6907,0.69065,0.69065,167199997.0
2005-11-23 04:04:00,0.69074,0.69081,0.69071,0.69071,83400000.0
2005-11-23 04:05:00,0.69075,0.69075,0.69065,0.69073,65500000.0
2005-11-23 04:06:00,0.69075,0.69075,0.69065,0.6907,166900003.0
2005-11-23 04:07:00,0.69076,0.691,0.69076,0.691,84499999.0
2005-11-23 04:08:00,0.69112,0.69112,0.6908,0.69083,80200001.0
2005-11-23 04:09:00,0.69092,0.69098,0.69089,0.69089,66500000.0
2005-11-23 04:10:00,0.6908,0.691,0.69079,0.6909,116199999.0
2005-11-23 04:11:00,0.69095,0.69095,0.6909,0.69095,55300000.0
2005-11-23 04:12:00,0.69095,0.69095,0.69085,0.69093,74300000.0
2005-11-23 04:13:00,0.69092,0.69092,0.69083,0.69085,47300000.0
2005-11-23 04:14:00,0.69093,0.69095,0.6908,0.6908,63299999.0
2005-11-23 04:15:00,0.6909,0.691,0.6909,0.69095,75700000.0
2005-11-23 04:16:00,0.69091,0.69105,0.69091,0.69105,94899999.0
2005-11-23 04:17:00,0.69115,0.69115,0.69105,0.6911,102099999.0
2005-11-23 04:18:00,0.69115,0.69115,0.6911,0.69115,54300000.0
2005-11-23 04:19:00,0.69105,0.69105,0.69105,0.69105,15100000.0
2005-11-23 04:20:00,0.69105,0.6911,0.69105,0.6911,40400000.0
2005-11-23 04:21:00,0.69115,0.69115,0.69105,0.69105,158399999.0
2005-11-23 04:22:00,0.69105,0.6912,0.69105,0.69105,109899998.0
2005-11-23 04:23:00,0.69104,0.69104,0.69091,0.691,72599999.0
2005-11-23 04:24:00,0.69098,0.691,0.69087,0.69087,80200001.0
2005-11-23 04:25:00,0.691,0.691,0.69095,0.69095,21400000.0
2005-11-23 04:26:00,0.6909,0.69095,0.69085,0.69085,73400002.0
2005-11-23 04:27:00,0.69095,0.69095,0.69085,0.6909,41000000.0
2005-11-23 04:28:00,0.69095,0.69095,0.69068,0.69069,74500001.0
2005-11-23 04:29:00,0.69071,0.6908,0.69051,0.69064,93000001.0
2005-11-23 04:30:00,0.6906,0.69065,0.69055,0.6906,135000003.0
2005-11-23 04:31:00,0.69043,0.69043,0.69008,0.69008,77000001.0
2005-11-23 04:32:00,0.68995,0.69014,0.68995,0.69002,182699997.0
2005-11-23 04:33:00,0.69,0.69009,0.69,0.69008,85099999.0
2005-11-23 04:34:00,0.69019,0.69019,0.69016,0.69016,10300000.0
2005-11-23 04:35:00,0.69013,0.69023,0.69007,0.69023,69499999.0
2005-11-23 04:36:00,0.6902,0.69025,0.69015,0.69023,69500000.0
2005-11-23 04:37:00,0.69024,0.69024,0.69021,0.69021,13700000.0
2005-11-23 04:38:00,0.69035,0.69035,0.69022,0.69035,68500000.0
2005-11-23 04:39:00,0.69035,0.6904,0.6903,0.69035,60600000.0
2005-11-23 04:40:00,0.69035,0.69035,0.6903,0.6903,66900000.0
2005-11-23 04:41:00,0.69035,0.69035,0.69025,0.6903,49400000.0
2005-11-23 04:42:00,0.69035,0.69035,0.69025,0.69033,112000001.0
2005-11-23 04:43:00,0.69027,0.6904,0.69027,0.6904,32700000.0
2005-11-23 04:44:00,0.69028,0.6903,0.69016,0.69016,90999998.0
2005-11-23 04:45:00,0.69018,0.69027,0.69012,0.69023,97100001.0
2005-11-23 04:46:00,0.69023,0.69023,0.69007,0.69012,201099998.0
2005-11-23 04:47:00,0.69014,0.69014,0.69003,0.69006,80300000.0
2005-11-23 04:48:00,0.6901,0.69015,0.69005,0.69015,118000002.0
2005-11-23 04:49:00,0.69018,0.69031,0.69014,0.6902,83200000.0
2005-11-23 04:50:00,0.69027,0.69027,0.6902,0.69025,110799999.0
2005-11-23 04:51:00,0.69025,0.69025,0.69015,0.69015,73099999.0
2005-11-23 04:52:00,0.6902,0.69025,0.6902,0.69025,32699999.0
2005-11-23 04:53:00,0.69015,0.69025,0.69015,0.69025,21600000.0
2005-11-23 04:54:00,0.6902,0.69025,0.69015,0.69025,49299999.0
2005-11-23 04:55:00,0.69025,0.69025,0.69015,0.6902,108700001.0
2005-11-23 04:56:00,0.69015,0.69025,0.69015,0.69025,86700000.0
2005-11-23 04:57:00,0.69023,0.69023,0.68993,0.69012,83200000.0
2005-11-23 04:58:00,0.69005,0.69015,0.69005,0.69005,161699999.0
2005-11-23 04:59:00,0.69015,0.69025,0.69005,0.69015,104100000.0
2005-11-23 05:00:00,0.69015,0.69015,0.69005,0.6901,53600000.0
2005-11-23 05:01:00,0.69005,0.69015,0.68995,0.69013,51599999.0
2005-11-23 05:02:00,0.69017,0.69017,0.6901,0.6901,44600000.0
2005-11-23 05:03:00,0.69019,0.69028,0.69014,0.69017,100100002.0
2005-11-23 05:04:00,0.6903,0.69052,0.69022,0.69024,135999998.0
2005-11-23 05:05:00,0.6902,0.69025,0.69015,0.69015,114500003.0
2005-11-23 05:06:00,0.69025,0.69025,0.69015,0.6902,45100000.0
2005-11-23 05:07:00,0.69021,0.69031,0.69018,0.69029,82000000.0
2005-11-23 05:08:00,0.69035,0.6904,0.69026,0.69026,118400002.0
2005-11-23 05:09:00,0.69027,0.69041,0.69024,0.69041,61400000.0
2005-11-23 05:10:00,0.6904,0.6904,0.6904,0.6904,19100000.0
2005-11-23 05:11:00,0.6904,0.69047,0.69035,0.69045,119800002.0
2005-11-23 05:12:00,0.69041,0.69047,0.69035,0.69035,20500000.0
2005-11-23 05:13:00,0.69033,0.69044,0.69025,0.6904,85799999.0
2005-11-23 05:14:00,0.6904,0.69045,0.69035,0.69045,93300001.0
2005-11-23 05:15:00,0.69043,0.69043,0.69043,0.69043,62200000.0
2005-11-23 05:16:00,0.69045,0.69055,0.69045,0.6905,80100000.0
2005-11-23 05:17:00,0.69055,0.69055,0.69045,0.69055,78399999.0
2005-11-23 05:18:00,0.69052,0.69052,0.69026,0.69036,82000000.0
2005-11-23 05:19:00,0.6904,0.6905,0.69035,0.6905,68400000.0
2005-11-23 05:20:00,0.6904,0.69045,0.69035,0.69035,95699999.0
2005-11-23 05:21:00,0.69027,0.69044,0.69023,0.69044,99299999.0
2005-11-23 05:22:00,0.69043,0.6905,0.6904,0.6905,18500000.0
2005-11-23 05:23:00,0.6904,0.6904,0.69033,0.69033,46699999.0
2005-11-23 05:24:00,0.6904,0.6904,0.69019,0.69023,98899999.0
2005-11-23 05:25:00,0.6901,0.69025,0.6901,0.69025,131099998.0
2005-11-23 05:26:00,0.69025,0.69038,0.69024,0.69038,92300000.0
2005-11-23 05:27:00,0.69043,0.69043,0.69025,0.6904,59800000.0
2005-11-23 05:28:00,0.69047,0.69053,0.69037,0.69053,41200000.0
2005-11-23 05:29:00,0.6905,0.69065,0.69045,0.69065,52600000.0
2005-11-23 05:30:00,0.69055,0.69055,0.6905,0.6905,54699999.0
2005-11-23 05:31:00,0.69052,0.69055,0.69045,0.69055,49100001.0
2005-11-23 05:32:00,0.69048,0.69055,0.69042,0.69043,34100000.0
2005-11-23 05:33:00,0.69049,0.69058,0.69046,0.69053,75100000.0
2005-11-23 05:34:00,0.69063,0.69065,0.69052,0.69057,78500001.0
2005-11-23 05:35:00,0.69062,0.69078,0.69062,0.69074,167900000.0
2005-11-23 05:36:00,0.69092,0.69097,0.69063,0.69085,91700001.0
2005-11-23 05:37:00,0.6909,0.69105,0.6909,0.69104,66700000.0
2005-11-23 05:38:00,0.69107,0.69115,0.691,0.69115,86900001.0
2005-11-23 05:39:00,0.69107,0.6911,0.69107,0.6911,41399999.0
2005-11-23 05:40:00,0.69115,0.6912,0.69105,0.6911,84300000.0
2005-11-23 05:41:00,0.6911,0.69112,0.6911,0.6911,57500002.0
2005-11-23 05:42:00,0.69115,0.6912,0.69105,0.69115,105500000.0
2005-11-23 05:43:00,0.6911,0.69115,0.69105,0.69115,54100000.0
2005-11-23 05:44:00,0.69113,0.69115,0.6911,0.6911,124000000.0
2005-11-23 05:45:00,0.69107,0.69107,0.69088,0.69102,70100001.0
2005-11-23 05:46:00,0.69097,0.69098,0.6909,0.6909,89700001.0
2005-11-23 05:47:00,0.69087,0.69087,0.69065,0.69065,96599999.0
2005-11-23 05:48:00,0.6908,0.69085,0.69075,0.69082,49000000.0
2005-11-23 05:49:00,0.69083,0.6909,0.69077,0.6909,57300000.0
2005-11-23 05:50:00,0.6909,0.691,0.69083,0.69083,79000000.0
2005-11-23 05:51:00,0.69095,0.69095,0.69085,0.69085,94100001.0
2005-11-23 05:52:00,0.69095,0.69095,0.69085,0.6909,111600001.0
2005-11-23 05:53:00,0.6909,0.691,0.6909,0.6909,34200000.0
2005-11-23 05:54:00,0.6909,0.69105,0.6909,0.6909,28699999.0
2005-11-23 05:55:00,0.6909,0.69095,0.6908,0.6909,135100002.0
2005-11-23 05:56:00,0.6909,0.6909,0.69085,0.6909,106799999.0
2005-11-23 05:57:00,0.69085,0.691,0.69085,0.69085,73399999.0
2005-11-23 05:58:00,0.6909,0.69108,0.6909,0.691,93400000.0
2005-11-23 05:59:00,0.691,0.691,0.6907,0.6907,38200000.0
2005-11-23 06:00:00,0.69055,0.6906,0.69055,0.6906,48900000.0
2005-11-23 06:01:00,0.69065,0.69065,0.6905,0.6906,59700001.0
2005-11-23 06:02:00,0.6906,0.69065,0.6905,0.6906,70600001.0
2005-11-23 06:03:00,0.6906,0.6906,0.6906,0.6906,35100000.0
2005-11-23 06:04:00,0.69067,0.69073,0.69065,0.69066,54299999.0
2005-11-23 06:05:00,0.69073,0.69073,0.69063,0.69073,82200000.0
2005-11-23 06:06:00,0.69073,0.69086,0.69069,0.69086,89600001.0
2005-11-23 06:07:00,0.69087,0.69087,0.69069,0.69069,117599998.0
2005-11-23 06:08:00,0.6907,0.6908,0.6907,0.69075,111999999.0
2005-11-23 06:09:00,0.6907,0.69083,0.69065,0.69083,97999999.0
2005-11-23 06:10:00,0.69083,0.69095,0.69075,0.69082,119599999.0
2005-11-23 06:11:00,0.69069,0.69073,0.69069,0.69073,19200000.0
2005-11-23 06:12:00,0.69065,0.69065,0.69055,0.69055,28800000.0
2005-11-23 06:13:00,0.6906,0.69065,0.6906,0.6906,45400000.0
2005-11-23 06:14:00,0.6906,0.69065,0.6906,0.6906,40700000.0
2005-11-23 06:15:00,0.6906,0.69065,0.69055,0.69065,90900001.0
2005-11-23 06:16:00,0.6906,0.6906,0.6904,0.69057,34200000.0
2005-11-23 06:17:00,0.69061,0.69061,0.69042,0.69044,78100001.0
2005-11-23 06:18:00,0.6903,0.69047,0.69028,0.69042,146700000.0
2005-11-23 06:19:00,0.6905,0.69057,0.6905,0.69057,15900000.0
2005-11-23 06:20:00,0.6905,0.69055,0.6905,0.69055,99699997.0
2005-11-23 06:21:00,0.6906,0.6906,0.69055,0.6906,37500000.0
2005-11-23 06:22:00,0.69055,0.69055,0.69053,0.69053,29600000.0
2005-11-23 06:23:00,0.69058,0.69061,0.69035,0.69052,56500000.0
2005-11-23 06:24:00,0.69051,0.69051,0.69037,0.6904,126500001.0
2005-11-23 06:25:00,0.6904,0.69047,0.69037,0.69037,109100002.0
2005-11-23 06:26:00,0.69039,0.6905,0.69039,0.69042,96800000.0
2005-11-23 06:27:00,0.6904,0.69045,0.69035,0.6904,164999998.0
2005-11-23 06:28:00,0.69041,0.69051,0.69038,0.69051,71299999.0
2005-11-23 06:29:00,0.6905,0.69055,0.6905,0.69055,83600000.0
2005-11-23 06:30:00,0.6905,0.69057,0.69045,0.69045,29600000.0
2005-11-23 06:31:00,0.6905,0.69055,0.69045,0.6905,121100001.0
2005-11-23 06:32:00,0.69055,0.69055,0.69045,0.69053,92800001.0
2005-11-23 06:33:00,0.69032,0.69064,0.69032,0.69064,102600000.0
2005-11-23 06:34:00,0.69058,0.6906,0.69049,0.69049,82200001.0
2005-11-23 06:35:00,0.69047,0.69055,0.69045,0.69055,105599999.0
2005-11-23 06:36:00,0.6904,0.69055,0.6904,0.69055,100600000.0
2005-11-23 06:37:00,0.6905,0.69055,0.6905,0.69055,67600000.0
2005-11-23 06:38:00,0.6905,0.69055,0.69045,0.6905,83399999.0
2005-11-23 06:39:00,0.6906,0.6906,0.69053,0.69055,27800000.0
2005-11-23 06:40:00,0.69047,0.69055,0.69047,0.6905,17800000.0
2005-11-23 06:41:00,0.6905,0.69055,0.69045,0.6905,64399999.0
2005-11-23 06:42:00,0.69032,0.69069,0.69032,0.69069,48500000.0
2005-11-23 06:43:00,0.6907,0.69075,0.69067,0.69075,78799999.0
2005-11-23 06:44:00,0.6907,0.69082,0.69068,0.69082,137800001.0
2005-11-23 06:45:00,0.6908,0.69085,0.6908,0.69085,91900004.0
2005-11-23 06:46:00,0.69085,0.69085,0.69075,0.69085,119699999.0
2005-11-23 06:47:00,0.6908,0.6909,0.69077,0.6908,134099999.0
2005-11-23 06:48:00,0.6908,0.69087,0.69075,0.69087,76800001.0
2005-11-23 06:49:00,0.6908,0.6908,0.6908,0.6908,2400000.0
2005-11-23 06:50:00,0.69083,0.69083,0.69073,0.69075,58299999.0
2005-11-23 06:51:00,0.6908,0.6908,0.6907,0.6907,76300001.0
2005-11-23 06:52:00,0.6907,0.69082,0.69068,0.69082,181299999.0
2005-11-23 06:53:00,0.6908,0.6909,0.69065,0.6908,65800000.0
2005-11-23 06:54:00,0.69077,0.69077,0.69073,0.69073,67300001.0
2005-11-23 06:55:00,0.69071,0.69088,0.69071,0.69078,93700000.0
2005-11-23 06:56:00,0.69085,0.69085,0.69075,0.6908,74800000.0
2005-11-23 06:57:00,0.69085,0.69095,0.69075,0.69095,118300000.0
2005-11-23 06:58:00,0.69075,0.6909,0.69075,0.69085,105799999.0
2005-11-23 06:59:00,0.6907,0.69085,0.6907,0.69085,76899999.0
2005-11-23 07:00:00,0.69075,0.69082,0.69075,0.69082,24700000.0
2005-11-23 07:01:00,0.69085,0.69085,0.69085,0.69085,31700000.0
2005-11-23 07:02:00,0.69086,0.69093,0.6908,0.69088,147199999.0
2005-11-23 07:03:00,0.69095,0.69095,0.6909,0.6909,68700000.0
2005-11-23 07:04:00,0.69088,0.69103,0.69088,0.69103,46300000.0
2005-11-23 07:05:00,0.691,0.69105,0.69093,0.69105,61700000.0
2005-11-23 07:06:00,0.69108,0.69112,0.69103,0.69109,82500001.0
2005-11-23 07:07:00,0.69118,0.69121,0.69111,0.69114,92499999.0
2005-11-23 07:08:00,0.69115,0.69115,0.6909,0.6911,47200000.0
2005-11-23 07:09:00,0.69105,0.6912,0.69105,0.69115,76399999.0
2005-11-23 07:10:00,0.69115,0.69115,0.6911,0.6911,60300001.0
2005-11-23 07:11:00,0.69085,0.69113,0.69085,0.69113,38700000.0
2005-11-23 07:12:00,0.69112,0.6912,0.6911,0.69115,60700001.0
2005-11-23 07:13:00,0.6912,0.6912,0.6911,0.6911,45300000.0
2005-11-23 07:14:00,0.6911,0.69114,0.69105,0.69114,94099999.0
2005-11-23 07:15:00,0.69105,0.6911,0.69095,0.691,66800001.0
2005-11-23 07:16:00,0.69103,0.69105,0.691,0.691,41500000.0
2005-11-23 07:17:00,0.691,0.691,0.691,0.691,23400000.0
2005-11-23 07:18:00,0.691,0.69105,0.69095,0.69105,123200000.0
2005-11-23 07:19:00,0.69105,0.69105,0.69095,0.69095,51400000.0
2005-11-23 07:20:00,0.69105,0.69115,0.69105,0.69115,39800000.0
2005-11-23 07:21:00,0.69095,0.69105,0.69095,0.691,55800000.0
2005-11-23 07:22:00,0.691,0.69105,0.691,0.69105,16800000.0
2005-11-23 07:23:00,0.691,0.69108,0.69095,0.69105,71000000.0
2005-11-23 07:24:00,0.691,0.691,0.69085,0.69085,56699998.0
2005-11-23 07:25:00,0.691,0.69105,0.69098,0.69105,94700000.0
2005-11-23 07:26:00,0.69098,0.69098,0.69092,0.69092,40799999.0
2005-11-23 07:27:00,0.69099,0.69112,0.69099,0.69112,120099999.0
2005-11-23 07:28:00,0.6911,0.69115,0.6911,0.69115,14300000.0
2005-11-23 07:29:00,0.69112,0.69112,0.69095,0.691,149000000.0
2005-11-23 07:30:00,0.691,0.69105,0.69095,0.69105,51600000.0
2005-11-23 07:31:00,0.691,0.69105,0.69095,0.69105,85199998.0
2005-11-23 07:32:00,0.69105,0.6911,0.69095,0.69095,64799999.0
2005-11-23 07:33:00,0.69095,0.69111,0.69091,0.69111,82400000.0
2005-11-23 07:34:00,0.69085,0.6912,0.69085,0.69115,63999999.0
2005-11-23 07:35:00,0.69105,0.69115,0.69105,0.69105,50200000.0
2005-11-23 07:36:00,0.6911,0.69115,0.6911,0.69115,99500001.0
2005-11-23 07:37:00,0.69115,0.69115,0.69105,0.6911,84400000.0
2005-11-23 07:38:00,0.69115,0.69115,0.69105,0.69115,112799999.0
2005-11-23 07:39:00,0.6911,0.69115,0.69108,0.69108,94900000.0
2005-11-23 07:40:00,0.69105,0.69122,0.69105,0.69122,131400000.0
2005-11-23 07:41:00,0.69123,0.69125,0.69115,0.69125,33400000.0
2005-11-23 07:42:00,0.69125,0.69125,0.6912,0.6912,14300000.0
2005-11-23 07:43:00,0.69125,0.69125,0.69105,0.69105,163299998.0
2005-11-23 07:44:00,0.6912,0.6912,0.69115,0.6912,51200000.0
2005-11-23 07:45:00,0.69123,0.69134,0.69122,0.69124,100800000.0
2005-11-23 07:46:00,0.69131,0.69139,0.69131,0.69138,57800000.0
2005-11-23 07:47:00,0.69145,0.69145,0.69135,0.69143,46300000.0
2005-11-23 07:48:00,0.69145,0.69145,0.69125,0.69145,83300000.0
2005-11-23 07:49:00,0.6914,0.69145,0.69138,0.69145,88799999.0
2005-11-23 07:50:00,0.6914,0.69145,0.69125,0.69133,102400001.0
2005-11-23 07:51:00,0.69132,0.69133,0.6911,0.6911,112799999.0
2005-11-23 07:52:00,0.69113,0.69113,0.69105,0.69105,37500000.0
2005-11-23 07:53:00,0.69108,0.69115,0.69105,0.69105,43900000.0
2005-11-23 07:54:00,0.69107,0.69115,0.691,0.69107,102400000.0
2005-11-23 07:55:00,0.6911,0.6911,0.69105,0.69105,29600000.0
2005-11-23 07:56:00,0.69108,0.69125,0.69108,0.69124,49300000.0
2005-11-23 07:57:00,0.69135,0.69135,0.69125,0.69135,80500001.0
2005-11-23 07:58:00,0.69135,0.69145,0.6913,0.6913,63700000.0
2005-11-23 07:59:00,0.69135,0.69135,0.69115,0.69131,77800000.0
2005-11-23 08:00:00,0.6912,0.69145,0.6912,0.69132,101099998.0
2005-11-23 08:01:00,0.6914,0.69147,0.69135,0.69147,101099998.0
2005-11-23 08:02:00,0.6915,0.69163,0.69137,0.69153,94299998.0
2005-11-23 08:03:00,0.69155,0.69155,0.6915,0.69155,87500000.0
2005-11-23 08:04:00,0.69155,0.69155,0.6915,0.6915,53800000.0
2005-11-23 08:05:00,0.69156,0.69168,0.69147,0.69147,53300000.0
2005-11-23 08:06:00,0.69155,0.6917,0.69155,0.69165,164599997.0
2005-11-23 08:07:00,0.69156,0.69176,0.69152,0.69159,73600000.0
2005-11-23 08:08:00,0.69156,0.69164,0.69149,0.69158,109400001.0
2005-11-23 08:09:00,0.69158,0.6916,0.69148,0.69148,110499999.0
2005-11-23 08:10:00,0.69155,0.6916,0.6915,0.6915,23100000.0
2005-11-23 08:11:00,0.69155,0.69165,0.69145,0.69152,109600000.0
2005-11-23 08:12:00,0.6915,0.69165,0.6915,0.69165,45700000.0
2005-11-23 08:13:00,0.6916,0.69178,0.6916,0.69178,64000000.0
2005-11-23 08:14:00,0.69173,0.6918,0.6916,0.6918,48000000.0
2005-11-23 08:15:00,0.69178,0.69202,0.69178,0.69202,45000000.0
2005-11-23 08:16:00,0.692,0.692,0.69182,0.69193,51099998.0
2005-11-23 08:17:00,0.6919,0.6919,0.69165,0.69177,70300000.0
2005-11-23 08:18:00,0.69166,0.69167,0.69159,0.69159,84900001.0
2005-11-23 08:19:00,0.69159,0.69159,0.69131,0.69131,68099999.0
2005-11-23 08:20:00,0.69137,0.69146,0.69129,0.69139,133200001.0
2005-11-23 08:21:00,0.69139,0.69157,0.69139,0.69157,94199997.0
2005-11-23 08:22:00,0.69165,0.69165,0.69152,0.69152,16000000.0
2005-11-23 08:23:00,0.69157,0.69157,0.69147,0.69147,31100000.0
2005-11-23 08:24:00,0.69164,0.69167,0.69162,0.69166,87199999.0
2005-11-23 08:25:00,0.6916,0.6916,0.6915,0.6915,11000000.0
2005-11-23 08:26:00,0.69163,0.69163,0.69157,0.69157,63900000.0
2005-11-23 08:27:00,0.69161,0.69164,0.69161,0.69164,31200000.0
2005-11-23 08:28:00,0.69175,0.69177,0.6916,0.69166,77300000.0
2005-11-23 08:29:00,0.69172,0.69172,0.69155,0.69167,104500000.0
2005-11-23 08:30:00,0.69175,0.69175,0.69165,0.69165,136200002.0
2005-11-23 08:31:00,0.69173,0.69181,0.6917,0.69179,89599998.0
2005-11-23 08:32:00,0.69181,0.69181,0.69174,0.69174,16800000.0
2005-11-23 08:33:00,0.6916,0.69161,0.69141,0.6915,59300001.0
2005-11-23 08:34:00,0.6916,0.6916,0.6915,0.69155,61400001.0
2005-11-23 08:35:00,0.69145,0.69145,0.69145,0.69145,37600000.0
2005-11-23 08:36:00,0.69148,0.69163,0.69143,0.69143,59699998.0
2005-11-23 08:37:00,0.69152,0.69152,0.69143,0.69143,26300000.0
2005-11-23 08:38:00,0.6913,0.69151,0.69127,0.69151,53500001.0
2005-11-23 08:39:00,0.69148,0.69153,0.69142,0.69142,78600000.0
2005-11-23 08:40:00,0.69145,0.69145,0.6914,0.6914,35799999.0
2005-11-23 08:41:00,0.6914,0.69145,0.6913,0.6913,60799999.0
2005-11-23 08:42:00,0.69145,0.69145,0.69145,0.69145,8700000.0
2005-11-23 08:43:00,0.69135,0.69155,0.69135,0.69138,142399999.0
2005-11-23 08:44:00,0.69151,0.69157,0.69151,0.69153,71600002.0
2005-11-23 08:45:00,0.69161,0.6917,0.69156,0.6917,51500000.0
2005-11-23 08:46:00,0.6918,0.6918,0.69165,0.6917,31099999.0
2005-11-23 08:47:00,0.6917,0.69178,0.6917,0.69178,55000000.0
2005-11-23 08:48:00,0.6917,0.6918,0.6917,0.69175,85400001.0
2005-11-23 08:49:00,0.69176,0.69176,0.69171,0.69171,24600001.0
2005-11-23 08:50:00,0.69178,0.69185,0.69172,0.69185,75700000.0
2005-11-23 08:51:00,0.6919,0.69202,0.69186,0.69193,72699999.0
2005-11-23 08:52:00,0.69198,0.69198,0.69184,0.69194,95399999.0
2005-11-23 08:53:00,0.69195,0.69195,0.69185,0.69185,36600000.0
2005-11-23 08:54:00,0.6919,0.69195,0.6919,0.6919,93499999.0
2005-11-23 08:55:00,0.69193,0.69195,0.69185,0.69195,70300000.0
2005-11-23 08:56:00,0.6919,0.69195,0.69165,0.6917,56900001.0
2005-11-23 08:57:00,0.69195,0.69195,0.6919,0.69192,33500000.0
2005-11-23 08:58:00,0.69195,0.69198,0.6919,0.6919,93600000.0
2005-11-23 08:59:00,0.69193,0.69193,0.6918,0.69187,53300001.0
2005-11-23 09:00:00,0.69178,0.69189,0.69178,0.69189,39700000.0
2005-11-23 09:01:00,0.69167,0.69175,0.69167,0.69175,39900000.0
2005-11-23 09:02:00,0.69179,0.69184,0.69179,0.69184,21600000.0
2005-11-23 09:03:00,0.69187,0.69196,0.69185,0.69195,62300000.0
2005-11-23 09:04:00,0.69195,0.69195,0.6918,0.69188,94799999.0
2005-11-23 09:05:00,0.69185,0.69204,0.69185,0.69187,88100000.0
2005-11-23 09:06:00,0.69176,0.69191,0.69176,0.69188,66900000.0
2005-11-23 09:07:00,0.69183,0.69193,0.69183,0.69184,69400000.0
2005-11-23 09:08:00,0.69194,0.69194,0.69177,0.69177,59000000.0
2005-11-23 09:09:00,0.69172,0.69175,0.69165,0.6917,99400001.0
2005-11-23 09:10:00,0.6917,0.69175,0.69155,0.69165,97700000.0
2005-11-23 09:11:00,0.69177,0.69181,0.69174,0.69181,64600001.0
2005-11-23 09:12:00,0.6918,0.69182,0.6918,0.69182,43500000.0
2005-11-23 09:13:00,0.69185,0.69185,0.6918,0.6918,75200000.0
2005-11-23 09:14:00,0.69185,0.69185,0.69166,0.69166,27500000.0
2005-11-23 09:15:00,0.6916,0.6917,0.6916,0.6916,125700001.0
2005-11-23 09:16:00,0.69165,0.69165,0.6916,0.69165,63899999.0
2005-11-23 09:17:00,0.6916,0.69165,0.6915,0.6915,146200000.0
2005-11-23 09:18:00,0.6916,0.69165,0.69155,0.6916,98900001.0
2005-11-23 09:19:00,0.69162,0.69172,0.69162,0.69172,31000000.0
2005-11-23 09:20:00,0.69168,0.69168,0.6915,0.69158,100099999.0
2005-11-23 09:21:00,0.69157,0.69168,0.69157,0.69157,51899999.0
2005-11-23 09:22:00,0.69161,0.69169,0.69161,0.69169,19800000.0
2005-11-23 09:23:00,0.69151,0.69172,0.6915,0.69158,93100001.0
2005-11-23 09:24:00,0.69158,0.69166,0.69157,0.69159,146899996.0
2005-11-23 09:25:00,0.6917,0.69177,0.69162,0.69165,82199999.0
2005-11-23 09:26:00,0.69168,0.69175,0.69168,0.69175,69900001.0
2005-11-23 09:27:00,0.69183,0.69194,0.69177,0.69177,54699999.0
2005-11-23 09:28:00,0.6918,0.69186,0.6918,0.69182,48400000.0
2005-11-23 09:29:00,0.69188,0.69188,0.69176,0.69182,30000000.0
2005-11-23 09:30:00,0.69183,0.69191,0.69179,0.69179,116600002.0
2005-11-23 09:31:00,0.69175,0.69175,0.69163,0.69163,71299999.0
2005-11-23 09:32:00,0.6916,0.69172,0.6916,0.69165,85500001.0
2005-11-23 09:33:00,0.69168,0.69173,0.69155,0.69165,81299999.0
2005-11-23 09:34:00,0.6916,0.6916,0.69151,0.69157,65699999.0
2005-11-23 09:35:00,0.6916,0.6916,0.69145,0.69155,85199999.0
2005-11-23 09:36:00,0.69143,0.6916,0.69143,0.69158,48600000.0
2005-11-23 09:37:00,0.69168,0.69168,0.6914,0.6914,69800000.0
2005-11-23 09:38:00,0.69149,0.69163,0.69149,0.69151,99500000.0
2005-11-23 09:39:00,0.69163,0.69163,0.69153,0.69153,86800001.0
2005-11-23 09:40:00,0.69153,0.6916,0.69153,0.69158,69899999.0
2005-11-23 09:41:00,0.69155,0.69173,0.69151,0.69154,128000003.0
2005-11-23 09:42:00,0.69158,0.69166,0.69146,0.69146,63700000.0
2005-11-23 09:43:00,0.69147,0.69176,0.69147,0.69175,96899999.0
2005-11-23 09:44:00,0.69166,0.69166,0.69141,0.69143,65699999.0
2005-11-23 09:45:00,0.69136,0.69205,0.69123,0.69205,115300000.0
2005-11-23 09:46:00,0.69217,0.6923,0.69186,0.6923,193099998.0
2005-11-23 09:47:00,0.69228,0.69246,0.69226,0.69238,140999998.0
2005-11-23 09:48:00,0.69235,0.69245,0.69235,0.6924,129500003.0
2005-11-23 09:49:00,0.6925,0.69293,0.6925,0.69293,66600000.0
2005-11-23 09:50:00,0.69307,0.69323,0.69307,0.69315,78599999.0
2005-11-23 09:51:00,0.69307,0.69307,0.6929,0.69293,87899998.0
2005-11-23 09:52:00,0.69278,0.69278,0.69262,0.69277,102900000.0
2005-11-23 09:53:00,0.69275,0.69275,0.69258,0.69267,104699999.0
2005-11-23 09:54:00,0.69275,0.6929,0.69274,0.6929,105200001.0
2005-11-23 09:55:00,0.69285,0.69302,0.69283,0.69294,63699999.0
2005-11-23 09:56:00,0.69307,0.69327,0.69307,0.69319,115899998.0
2005-11-23 09:57:00,0.69313,0.69329,0.69311,0.69329,72400000.0
2005-11-23 09:58:00,0.69317,0.69317,0.69303,0.69303,30200000.0
2005-11-23 09:59:00,0.69297,0.69309,0.69294,0.69309,83100001.0
2005-11-23 10:00:00,0.69313,0.69313,0.693,0.69305,150299999.0
2005-11-23 10:01:00,0.69303,0.69305,0.69293,0.69295,88500000.0
2005-11-23 10:02:00,0.69295,0.6931,0.69295,0.69305,80200000.0
2005-11-23 10:03:00,0.69313,0.69341,0.69313,0.69337,102500000.0
2005-11-23 10:04:00,0.69336,0.6935,0.69335,0.69335,142800000.0
2005-11-23 10:05:00,0.69341,0.69355,0.69321,0.69321,47500000.0
2005-11-23 10:06:00,0.69359,0.69367,0.69355,0.69366,87800000.0
2005-11-23 10:07:00,0.69363,0.69369,0.69362,0.69364,78100000.0
2005-11-23 10:08:00,0.69362,0.69369,0.69354,0.69358,46700000.0
2005-11-23 10:09:00,0.69331,0.69358,0.69331,0.69348,105700000.0
2005-11-23 10:10:00,0.69337,0.69348,0.69337,0.69337,100500000.0
2005-11-23 10:11:00,0.69331,0.69331,0.69324,0.69324,40300000.0
2005-11-23 10:12:00,0.69313,0.69322,0.69302,0.69302,179900002.0
2005-11-23 10:13:00,0.69312,0.69322,0.69312,0.69322,114800002.0
2005-11-23 10:14:00,0.693,0.69304,0.69292,0.69292,104600000.0
2005-11-23 10:15:00,0.693,0.69307,0.693,0.69303,52800001.0
2005-11-23 10:16:00,0.69306,0.69306,0.69257,0.69257,139499998.0
2005-11-23 10:17:00,0.69253,0.69253,0.69242,0.69247,74000000.0
2005-11-23 10:18:00,0.69247,0.69247,0.69233,0.69239,91199999.0
2005-11-23 10:19:00,0.69231,0.69247,0.69225,0.69242,110099999.0
2005-11-23 10:20:00,0.69239,0.69248,0.69233,0.69233,40800000.0
2005-11-23 10:21:00,0.69233,0.69233,0.69214,0.69214,43800001.0
2005-11-23 10:22:00,0.69203,0.69221,0.69203,0.6921,54000000.0
2005-11-23 10:23:00,0.69206,0.69216,0.69201,0.69205,158300003.0
2005-11-23 10:24:00,0.6921,0.69215,0.6921,0.69215,86800001.0
2005-11-23 10:25:00,0.6921,0.69235,0.6921,0.69235,69499998.0
2005-11-23 10:26:00,0.69263,0.69313,0.69246,0.69246,119300001.0
2005-11-23 10:27:00,0.69246,0.69246,0.69197,0.69224,149099998.0
2005-11-23 10:28:00,0.69217,0.69217,0.69195,0.69195,105800000.0
2005-11-23 10:29:00,0.69196,0.69204,0.69177,0.69204,94900000.0
2005-11-23 10:30:00,0.6921,0.6922,0.69192,0.6922,76600001.0
2005-11-23 10:31:00,0.69215,0.69221,0.69209,0.69221,56100000.0
2005-11-23 10:32:00,0.6922,0.69225,0.6922,0.69225,25600000.0
2005-11-23 10:33:00,0.69226,0.69226,0.69215,0.69225,46800000.0
2005-11-23 10:34:00,0.69233,0.69247,0.69233,0.69247,74899999.0
2005-11-23 10:35:00,0.69244,0.69259,0.6923,0.69249,51499999.0
2005-11-23 10:36:00,0.69233,0.69233,0.69198,0.692,96299999.0
2005-11-23 10:37:00,0.69199,0.69215,0.69197,0.69215,88800000.0
2005-11-23 10:38:00,0.69208,0.69208,0.69194,0.69207,83299999.0
2005-11-23 10:39:00,0.69217,0.6924,0.69217,0.69227,68900000.0
2005-11-23 10:40:00,0.69237,0.69237,0.69219,0.69225,49500000.0
2005-11-23 10:41:00,0.69223,0.69223,0.6921,0.69217,106799997.0
2005-11-23 10:42:00,0.69222,0.69228,0.69215,0.69228,43000000.0
2005-11-23 10:43:00,0.69238,0.69277,0.69238,0.6927,89200000.0
2005-11-23 10:44:00,0.69298,0.6932,0.69298,0.69313,85199999.0
2005-11-23 10:45:00,0.69313,0.69318,0.69302,0.69318,155200000.0
2005-11-23 10:46:00,0.69319,0.69333,0.69297,0.69297,101299998.0
2005-11-23 10:47:00,0.69271,0.69291,0.69268,0.69283,124100000.0
2005-11-23 10:48:00,0.6928,0.69287,0.6928,0.69287,53600000.0
2005-11-23 10:49:00,0.69276,0.69276,0.69257,0.69258,55700000.0
2005-11-23 10:50:00,0.69268,0.69272,0.69263,0.69263,106600000.0
2005-11-23 10:51:00,0.69242,0.69283,0.69242,0.69283,23199999.0
2005-11-23 10:52:00,0.69283,0.69286,0.69274,0.69286,73200000.0
2005-11-23 10:53:00,0.69287,0.69288,0.69275,0.6928,42700001.0
2005-11-23 10:54:00,0.69251,0.69251,0.69223,0.6924,46700000.0
2005-11-23 10:55:00,0.69246,0.69248,0.69233,0.6924,140400000.0
2005-11-23 10:56:00,0.69245,0.69257,0.69242,0.69243,75299998.0
2005-11-23 10:57:00,0.69238,0.69241,0.69231,0.69231,83500002.0
2005-11-23 10:58:00,0.69233,0.69243,0.69233,0.69234,68800000.0
2005-11-23 10:59:00,0.69235,0.69245,0.69235,0.69237,75600000.0
2005-11-23 11:00:00,0.69236,0.69249,0.69212,0.69235,148499997.0
2005-11-23 11:01:00,0.6923,0.69235,0.6921,0.69235,117900001.0
2005-11-23 11:02:00,0.69233,0.69248,0.69226,0.69248,90800001.0
2005-11-23 11:03:00,0.69252,0.69266,0.6924,0.69248,134799998.0
2005-11-23 11:04:00,0.6925,0.69267,0.69249,0.69251,69300001.0
2005-11-23 11:05:00,0.69261,0.69261,0.69246,0.69247,59000000.0
2005-11-23 11:06:00,0.69236,0.69236,0.6921,0.6921,112000000.0
2005-11-23 11:07:00,0.69209,0.69225,0.69209,0.69225,63000000.0
2005-11-23 11:08:00,0.6922,0.6923,0.6922,0.6923,78000001.0
2005-11-23 11:09:00,0.69223,0.69223,0.69209,0.69209,47700000.0
2005-11-23 11:10:00,0.69196,0.69203,0.69173,0.692,90299999.0
2005-11-23 11:11:00,0.69205,0.69205,0.692,0.69205,63100000.0
2005-11-23 11:12:00,0.692,0.692,0.69179,0.69192,104800002.0
2005-11-23 11:13:00,0.69188,0.69195,0.69185,0.6919,71100000.0
2005-11-23 11:14:00,0.69187,0.69197,0.69184,0.69184,115700001.0
2005-11-23 11:15:00,0.6919,0.69197,0.69178,0.69182,100800000.0
2005-11-23 11:16:00,0.69178,0.69178,0.69135,0.69155,89399999.0
2005-11-23 11:17:00,0.69158,0.69158,0.69149,0.69149,93900001.0
2005-11-23 11:18:00,0.6915,0.69163,0.69149,0.69149,148799999.0
2005-11-23 11:19:00,0.69129,0.69158,0.69129,0.69145,110200001.0
2005-11-23 11:20:00,0.69138,0.69151,0.69137,0.69151,60100000.0
2005-11-23 11:21:00,0.69145,0.69145,0.69132,0.69134,101500001.0
2005-11-23 11:22:00,0.69136,0.69153,0.69136,0.69139,81900001.0
2005-11-23 11:23:00,0.69149,0.69149,0.6914,0.6914,79700001.0
2005-11-23 11:24:00,0.69135,0.69143,0.69115,0.69143,116499998.0
2005-11-23 11:25:00,0.69147,0.69151,0.69136,0.69136,75599999.0
2005-11-23 11:26:00,0.69138,0.6914,0.69132,0.69132,59099999.0
2005-11-23 11:27:00,0.69133,0.69169,0.69131,0.69156,96900001.0
2005-11-23 11:28:00,0.69153,0.69153,0.69137,0.69142,64299999.0
2005-11-23 11:29:00,0.69148,0.69156,0.6914,0.6914,60600000.0
2005-11-23 11:30:00,0.69142,0.69151,0.69141,0.69141,79100000.0
2005-11-23 11:31:00,0.69153,0.69187,0.69153,0.69176,106600000.0
2005-11-23 11:32:00,0.69199,0.69229,0.69199,0.69201,158600000.0
2005-11-23 11:33:00,0.69194,0.69218,0.69176,0.69208,76900000.0
2005-11-23 11:34:00,0.69212,0.69222,0.69212,0.69222,68100001.0
2005-11-23 11:35:00,0.69225,0.69225,0.6921,0.69225,50900000.0
2005-11-23 11:36:00,0.69217,0.6922,0.69203,0.69203,81700000.0
2005-11-23 11:37:00,0.69202,0.69202,0.69195,0.69195,40800000.0
2005-11-23 11:38:00,0.692,0.69201,0.69187,0.69198,93400001.0
2005-11-23 11:39:00,0.6919,0.69195,0.69188,0.6919,120600000.0
2005-11-23 11:40:00,0.69189,0.69202,0.69189,0.69195,100499999.0
2005-11-23 11:41:00,0.69188,0.692,0.69188,0.69195,54200000.0
2005-11-23 11:42:00,0.69191,0.69199,0.69191,0.69196,96199997.0
2005-11-23 11:43:00,0.69201,0.69214,0.69201,0.69207,155899998.0
2005-11-23 11:44:00,0.69215,0.69215,0.69203,0.69203,46600002.0
2005-11-23 11:45:00,0.6921,0.6922,0.6921,0.6921,108900000.0
2005-11-23 11:46:00,0.69215,0.69215,0.692,0.6921,48600001.0
2005-11-23 11:47:00,0.69216,0.69216,0.69192,0.69193,92500000.0
2005-11-23 11:48:00,0.69191,0.69191,0.69182,0.69182,67600000.0
2005-11-23 11:49:00,0.69195,0.69195,0.6918,0.69195,122100001.0
2005-11-23 11:50:00,0.69192,0.69192,0.69176,0.69178,119500000.0
2005-11-23 11:51:00,0.69184,0.692,0.69184,0.69197,77000001.0
2005-11-23 11:52:00,0.69202,0.69202,0.69183,0.69202,115500000.0
2005-11-23 11:53:00,0.69199,0.69199,0.69184,0.69195,88400001.0
2005-11-23 11:54:00,0.69205,0.69205,0.692,0.69205,63000000.0
2005-11-23 11:55:00,0.69197,0.69203,0.69192,0.69192,85199998.0
2005-11-23 11:56:00,0.6919,0.6919,0.69177,0.69184,53800000.0
2005-11-23 11:57:00,0.6918,0.69185,0.69178,0.6918,92199998.0
2005-11-23 11:58:00,0.69188,0.6919,0.69185,0.6919,105300001.0
2005-11-23 11:59:00,0.69197,0.69208,0.69197,0.69207,111400000.0
2005-11-23 12:00:00,0.69206,0.69206,0.69193,0.69193,37900000.0
2005-11-23 12:01:00,0.6918,0.69212,0.6918,0.69198,158499998.0
2005-11-23 12:02:00,0.69196,0.69198,0.69175,0.69183,89000000.0
2005-11-23 12:03:00,0.69187,0.69198,0.69187,0.69198,79700002.0
2005-11-23 12:04:00,0.69203,0.69203,0.6919,0.692,85600000.0
2005-11-23 12:05:00,0.692,0.69203,0.692,0.69203,51200000.0
2005-11-23 12:06:00,0.692,0.6921,0.692,0.69205,89399999.0
2005-11-23 12:07:00,0.69202,0.69217,0.69202,0.69216,130400000.0
2005-11-23 12:08:00,0.69193,0.69209,0.6919,0.69206,87499998.0
2005-11-23 12:09:00,0.69214,0.69214,0.69206,0.69207,68200000.0
2005-11-23 12:10:00,0.692,0.69205,0.6919,0.69205,70900000.0
2005-11-23 12:11:00,0.69208,0.6922,0.69208,0.69217,52600000.0
2005-11-23 12:12:00,0.6921,0.69226,0.6921,0.69224,76199998.0
2005-11-23 12:13:00,0.69218,0.69231,0.69214,0.69231,79499999.0
2005-11-23 12:14:00,0.69235,0.69235,0.6923,0.6923,68100000.0
2005-11-23 12:15:00,0.69234,0.6925,0.69234,0.69243,55800000.0
2005-11-23 12:16:00,0.6924,0.69245,0.6924,0.69245,86199999.0
2005-11-23 12:17:00,0.6924,0.69245,0.69235,0.6924,112300000.0
2005-11-23 12:18:00,0.69249,0.69253,0.69246,0.69253,40600000.0
2005-11-23 12:19:00,0.69252,0.69252,0.6924,0.6924,125000004.0
2005-11-23 12:20:00,0.69247,0.6925,0.69235,0.69235,127200000.0
2005-11-23 12:21:00,0.69225,0.6924,0.69225,0.6924,82299999.0
2005-11-23 12:22:00,0.69245,0.6925,0.6924,0.69245,88300001.0
2005-11-23 12:23:00,0.69231,0.69238,0.69216,0.69232,111600000.0
2005-11-23 12:24:00,0.69235,0.69235,0.69227,0.69227,28700000.0
2005-11-23 12:25:00,0.69228,0.69242,0.69223,0.69242,85100000.0
2005-11-23 12:26:00,0.6924,0.6924,0.6922,0.69222,62300000.0
2005-11-23 12:27:00,0.6922,0.69225,0.6922,0.69225,41400000.0
2005-11-23 12:28:00,0.6922,0.69227,0.69217,0.69225,62500000.0
2005-11-23 12:29:00,0.69224,0.69226,0.69224,0.69226,35100001.0
2005-11-23 12:30:00,0.69225,0.69229,0.6922,0.6922,55400000.0
2005-11-23 12:31:00,0.69228,0.69236,0.69211,0.6923,83500000.0
2005-11-23 12:32:00,0.6924,0.6924,0.69227,0.6923,143100001.0
2005-11-23 12:33:00,0.69235,0.69235,0.69223,0.69223,61400000.0
2005-11-23 12:34:00,0.69228,0.69231,0.69221,0.69221,88299999.0
2005-11-23 12:35:00,0.6922,0.69225,0.69215,0.69225,65100001.0
2005-11-23 12:36:00,0.6922,0.6923,0.69204,0.69226,110699999.0
2005-11-23 12:37:00,0.69224,0.69238,0.69213,0.69213,120000001.0
2005-11-23 12:38:00,0.69219,0.69232,0.69202,0.69232,64400000.0
2005-11-23 12:39:00,0.69235,0.69235,0.69225,0.69235,89000002.0
2005-11-23 12:40:00,0.69227,0.69237,0.69203,0.69237,92000000.0
2005-11-23 12:41:00,0.69235,0.69235,0.69232,0.69232,10400000.0
2005-11-23 12:42:00,0.69233,0.69235,0.6923,0.6923,86000000.0
2005-11-23 12:43:00,0.69233,0.69233,0.6923,0.69232,59700001.0
2005-11-23 12:44:00,0.69232,0.6924,0.6923,0.6923,60700000.0
2005-11-23 12:45:00,0.69235,0.69235,0.69235,0.69235,50199999.0
2005-11-23 12:46:00,0.69235,0.69235,0.6923,0.6923,23999999.0
2005-11-23 12:47:00,0.69235,0.69235,0.69235,0.69235,23200000.0
2005-11-23 12:48:00,0.69235,0.69235,0.69227,0.6923,95299999.0
2005-11-23 12:49:00,0.69233,0.69235,0.6923,0.6923,51100001.0
2005-11-23 12:50:00,0.69229,0.69254,0.69229,0.69234,89299998.0
2005-11-23 12:51:00,0.69247,0.69247,0.6923,0.6923,58900000.0
2005-11-23 12:52:00,0.69225,0.6924,0.69215,0.6923,131500000.0
2005-11-23 12:53:00,0.69225,0.69235,0.69225,0.6923,82200000.0
2005-11-23 12:54:00,0.6923,0.69235,0.6923,0.69235,21500000.0
2005-11-23 12:55:00,0.69223,0.69229,0.69212,0.69227,129699999.0
2005-11-23 12:56:00,0.69225,0.69225,0.69203,0.69203,56200001.0
2005-11-23 12:57:00,0.69211,0.69219,0.69211,0.69219,31099999.0
2005-11-23 12:58:00,0.69235,0.69235,0.69225,0.6923,124800001.0
2005-11-23 12:59:00,0.69233,0.69233,0.69227,0.69227,40600000.0
2005-11-23 13:00:00,0.69223,0.69228,0.69221,0.69221,81599998.0
2005-11-23 13:01:00,0.69223,0.69227,0.6922,0.69225,120199998.0
2005-11-23 13:02:00,0.6922,0.69228,0.69215,0.69218,120900001.0
2005-11-23 13:03:00,0.6921,0.69215,0.69195,0.69215,41800000.0
2005-11-23 13:04:00,0.69214,0.69227,0.69214,0.6922,138599998.0
2005-11-23 13:05:00,0.69218,0.69228,0.69209,0.69228,143100001.0
2005-11-23 13:06:00,0.69225,0.69225,0.69211,0.69211,93999998.0
2005-11-23 13:07:00,0.6919,0.69215,0.6919,0.69215,100400000.0
2005-11-23 13:08:00,0.69195,0.69215,0.6919,0.6919,86900000.0
2005-11-23 13:09:00,0.69215,0.69215,0.69202,0.69202,88100000.0
2005-11-23 13:10:00,0.6921,0.69215,0.69205,0.69205,114000002.0
2005-11-23 13:11:00,0.69205,0.6922,0.69205,0.69205,73700000.0
2005-11-23 13:12:00,0.6921,0.6921,0.69188,0.6919,71200000.0
2005-11-23 13:13:00,0.69174,0.69174,0.69147,0.69163,95200001.0
2005-11-23 13:14:00,0.69154,0.69156,0.69145,0.69145,85500000.0
2005-11-23 13:15:00,0.69151,0.69168,0.69146,0.69149,85300000.0
2005-11-23 13:16:00,0.69141,0.69145,0.69117,0.69127,142099998.0
2005-11-23 13:17:00,0.69127,0.69141,0.69127,0.69141,49400000.0
2005-11-23 13:18:00,0.69147,0.69164,0.69147,0.69149,68199999.0
2005-11-23 13:19:00,0.69147,0.69147,0.69139,0.69139,58200000.0
2005-11-23 13:20:00,0.69136,0.69149,0.69127,0.69127,58300000.0
2005-11-23 13:21:00,0.69117,0.69139,0.69108,0.69118,178299999.0
2005-11-23 13:22:00,0.69115,0.69127,0.69115,0.69127,71500002.0
2005-11-23 13:23:00,0.69131,0.69131,0.69117,0.69117,95300001.0
2005-11-23 13:24:00,0.69109,0.69116,0.69095,0.69098,128200000.0
2005-11-23 13:25:00,0.6911,0.6911,0.69097,0.69098,65600000.0
2005-11-23 13:26:00,0.69089,0.69089,0.69047,0.69075,114400000.0
2005-11-23 13:27:00,0.69085,0.69113,0.69085,0.69108,63300001.0
2005-11-23 13:28:00,0.69116,0.69116,0.69084,0.69084,48400000.0
2005-11-23 13:29:00,0.69084,0.69138,0.69078,0.69138,107999998.0
2005-11-23 13:30:00,0.69134,0.69134,0.69076,0.69085,68700001.0
2005-11-23 13:31:00,0.69068,0.69087,0.69053,0.69071,135800001.0
2005-11-23 13:32:00,0.69075,0.69075,0.69067,0.69068,86000000.0
2005-11-23 13:33:00,0.69079,0.69088,0.69079,0.69088,73100000.0
2005-11-23 13:34:00,0.69085,0.69095,0.69085,0.6909,78199999.0
2005-11-23 13:35:00,0.69095,0.691,0.69083,0.69088,104000002.0
2005-11-23 13:36:00,0.6909,0.69095,0.69085,0.6909,110900002.0
2005-11-23 13:37:00,0.69095,0.691,0.69085,0.6909,112299999.0
2005-11-23 13:38:00,0.6909,0.69095,0.6909,0.69095,33600000.0
2005-11-23 13:39:00,0.69097,0.69102,0.69097,0.69099,96899998.0
2005-11-23 13:40:00,0.69101,0.69112,0.69097,0.69112,65099999.0
2005-11-23 13:41:00,0.69109,0.69147,0.69109,0.69146,130200001.0
2005-11-23 13:42:00,0.69144,0.69147,0.6912,0.6912,138800000.0
2005-11-23 13:43:00,0.69122,0.69125,0.6912,0.69125,67900000.0
2005-11-23 13:44:00,0.6911,0.69126,0.69107,0.69115,80100000.0
2005-11-23 13:45:00,0.69102,0.69102,0.69079,0.69093,96299998.0
2005-11-23 13:46:00,0.6909,0.69095,0.69085,0.6909,66300000.0
2005-11-23 13:47:00,0.6909,0.69095,0.6909,0.69095,75700000.0
2005-11-23 13:48:00,0.69091,0.69107,0.69091,0.691,33300000.0
2005-11-23 13:49:00,0.6911,0.6911,0.691,0.691,59100000.0
2005-11-23 13:50:00,0.69105,0.69105,0.69095,0.69105,46200000.0
2005-11-23 13:51:00,0.69095,0.69105,0.69095,0.69105,120399999.0
2005-11-23 13:52:00,0.69105,0.69105,0.6909,0.691,96000000.0
2005-11-23 13:53:00,0.69105,0.69105,0.6909,0.69093,130200001.0
2005-11-23 13:54:00,0.69089,0.69089,0.69076,0.69079,83999999.0
2005-11-23 13:55:00,0.69075,0.6908,0.69065,0.6907,116200002.0
2005-11-23 13:56:00,0.6907,0.69075,0.69065,0.69065,28600000.0
2005-11-23 13:57:00,0.69083,0.69083,0.69077,0.69077,77400000.0
2005-11-23 13:58:00,0.69072,0.69072,0.69063,0.69063,22400000.0
2005-11-23 13:59:00,0.6905,0.69069,0.6905,0.69069,120900000.0
2005-11-23 14:00:00,0.6908,0.69093,0.69068,0.69091,62399999.0
2005-11-23 14:01:00,0.69104,0.69119,0.69104,0.6911,84300000.0
2005-11-23 14:02:00,0.69114,0.69118,0.69105,0.69112,139599999.0
2005-11-23 14:03:00,0.69109,0.69143,0.69109,0.69131,89800000.0
2005-11-23 14:04:00,0.69135,0.6914,0.6913,0.6914,51100000.0
2005-11-23 14:05:00,0.69131,0.69131,0.69108,0.69108,91300000.0
2005-11-23 14:06:00,0.69126,0.69178,0.69126,0.69154,130499999.0
2005-11-23 14:07:00,0.69157,0.69182,0.69157,0.69174,45800000.0
2005-11-23 14:08:00,0.69159,0.69178,0.69159,0.69178,78399999.0
2005-11-23 14:09:00,0.69175,0.69175,0.69165,0.69165,118699999.0
2005-11-23 14:10:00,0.69175,0.69175,0.6917,0.6917,48600000.0
2005-11-23 14:11:00,0.69168,0.69168,0.69142,0.69144,69300000.0
2005-11-23 14:12:00,0.69162,0.69165,0.69145,0.6915,179200000.0
2005-11-23 14:13:00,0.69154,0.69162,0.69146,0.69148,93600000.0
2005-11-23 14:14:00,0.69148,0.69152,0.69137,0.69148,124700000.0
2005-11-23 14:15:00,0.6916,0.69178,0.6916,0.69178,55000001.0
2005-11-23 14:16:00,0.69174,0.69185,0.69174,0.69176,113300000.0
2005-11-23 14:17:00,0.69175,0.69175,0.69175,0.69175,12800000.0
2005-11-23 14:18:00,0.6917,0.6918,0.69165,0.69175,115799999.0
2005-11-23 14:19:00,0.69169,0.69176,0.6916,0.69167,162200002.0
2005-11-23 14:20:00,0.6916,0.69165,0.6916,0.69165,40500000.0
2005-11-23 14:21:00,0.69177,0.69187,0.69177,0.69187,74100000.0
2005-11-23 14:22:00,0.69175,0.6919,0.69175,0.6918,54099999.0
2005-11-23 14:23:00,0.69176,0.69176,0.69157,0.69157,86199999.0
2005-11-23 14:24:00,0.69165,0.69165,0.69155,0.69155,88300000.0
2005-11-23 14:25:00,0.69158,0.6917,0.69155,0.6916,60500000.0
2005-11-23 14:26:00,0.6916,0.6918,0.69154,0.69168,145399997.0
2005-11-23 14:27:00,0.69172,0.69177,0.6917,0.6917,133800003.0
2005-11-23 14:28:00,0.69177,0.69197,0.69177,0.69193,63000000.0
2005-11-23 14:29:00,0.6918,0.69195,0.6918,0.6919,89299999.0
2005-11-23 14:30:00,0.69194,0.69207,0.69184,0.69189,110500001.0
2005-11-23 14:31:00,0.69182,0.69187,0.6918,0.6918,58100000.0
2005-11-23 14:32:00,0.6918,0.69185,0.69172,0.6918,80500000.0
2005-11-23 14:33:00,0.69185,0.69185,0.69178,0.69178,37400000.0
2005-11-23 14:34:00,0.69185,0.69185,0.69165,0.69185,50800001.0
2005-11-23 14:35:00,0.69174,0.69174,0.69147,0.69147,70899999.0
2005-11-23 14:36:00,0.69143,0.69173,0.69143,0.69164,101099998.0
2005-11-23 14:37:00,0.69165,0.69165,0.69157,0.6916,24000000.0
2005-11-23 14:38:00,0.6916,0.69165,0.6916,0.69165,37799999.0
2005-11-23 14:39:00,0.69159,0.692,0.69159,0.692,108100000.0
2005-11-23 14:40:00,0.69201,0.69201,0.69183,0.69198,98900000.0
2005-11-23 14:41:00,0.69191,0.69191,0.69172,0.69179,108099999.0
2005-11-23 14:42:00,0.69176,0.69176,0.69158,0.69163,86899999.0
2005-11-23 14:43:00,0.6915,0.69155,0.69142,0.69155,61799999.0
2005-11-23 14:44:00,0.69147,0.69163,0.69147,0.69163,91900001.0
2005-11-23 14:45:00,0.6915,0.69155,0.6915,0.69155,51899999.0
2005-11-23 14:46:00,0.69157,0.69161,0.69152,0.69152,92400000.0
2005-11-23 14:47:00,0.69149,0.69155,0.69142,0.69143,130900000.0
2005-11-23 14:48:00,0.69145,0.69145,0.69145,0.69145,115999999.0
2005-11-23 14:49:00,0.69147,0.69152,0.69141,0.69141,77400000.0
2005-11-23 14:50:00,0.69142,0.69151,0.69138,0.69138,40800000.0
2005-11-23 14:51:00,0.69137,0.69138,0.69129,0.69138,67900001.0
2005-11-23 14:52:00,0.6913,0.69135,0.69125,0.69125,69600000.0
2005-11-23 14:53:00,0.69135,0.69135,0.69115,0.69115,56199999.0
2005-11-23 14:54:00,0.69133,0.69144,0.6913,0.69142,64600000.0
2005-11-23 14:55:00,0.69141,0.6915,0.69141,0.69143,92399999.0
2005-11-23 14:56:00,0.69141,0.69153,0.6914,0.69145,70400000.0
2005-11-23 14:57:00,0.69145,0.6915,0.69143,0.69145,40900000.0
2005-11-23 14:58:00,0.69135,0.69145,0.69135,0.69135,91100002.0
2005-11-23 14:59:00,0.6915,0.69154,0.6915,0.6915,81500000.0
2005-11-23 15:00:00,0.6915,0.69155,0.69145,0.6915,82500000.0
2005-11-23 15:01:00,0.6915,0.6916,0.69147,0.69155,91700000.0
2005-11-23 15:02:00,0.69154,0.69154,0.69135,0.69135,79699999.0
2005-11-23 15:03:00,0.69132,0.69132,0.69118,0.69125,108199999.0
2005-11-23 15:04:00,0.6912,0.69122,0.69114,0.69118,82400001.0
2005-11-23 15:05:00,0.69103,0.69103,0.69085,0.69091,74899999.0
2005-11-23 15:06:00,0.69093,0.69094,0.6908,0.69086,118700000.0
2005-11-23 15:07:00,0.69085,0.69085,0.69082,0.69082,43200000.0
2005-11-23 15:08:00,0.69079,0.69092,0.69065,0.69065,145099998.0
2005-11-23 15:09:00,0.69085,0.69085,0.6908,0.6908,62199999.0
2005-11-23 15:10:00,0.69085,0.69095,0.69081,0.69094,82099999.0
2005-11-23 15:11:00,0.69095,0.69101,0.69092,0.69092,49400000.0
2005-11-23 15:12:00,0.69098,0.69098,0.69088,0.6909,138900002.0
2005-11-23 15:13:00,0.69088,0.6909,0.69077,0.69089,86800000.0
2005-11-23 15:14:00,0.69098,0.69098,0.69083,0.69093,121499998.0
2005-11-23 15:15:00,0.69099,0.69104,0.69099,0.691,75199999.0
2005-11-23 15:16:00,0.6909,0.69095,0.69085,0.69095,126700001.0
2005-11-23 15:17:00,0.6909,0.69105,0.6909,0.69105,44200001.0
2005-11-23 15:18:00,0.69102,0.69114,0.69098,0.69098,81600000.0
2005-11-23 15:19:00,0.69108,0.69118,0.69108,0.69116,114999997.0
2005-11-23 15:20:00,0.69119,0.69132,0.69115,0.69132,111899998.0
2005-11-23 15:21:00,0.69133,0.69133,0.69128,0.69128,97999998.0
2005-11-23 15:22:00,0.69135,0.69135,0.69135,0.69135,20100000.0
2005-11-23 15:23:00,0.69138,0.69142,0.69138,0.6914,65500000.0
2005-11-23 15:24:00,0.69147,0.69169,0.69144,0.69166,128000001.0
2005-11-23 15:25:00,0.69171,0.69171,0.6915,0.69163,210499999.0
2005-11-23 15:26:00,0.69164,0.69175,0.69158,0.69175,80899999.0
2005-11-23 15:27:00,0.6917,0.69178,0.69167,0.69171,85100000.0
2005-11-23 15:28:00,0.69165,0.69176,0.6915,0.6915,87999998.0
2005-11-23 15:29:00,0.69143,0.69173,0.69143,0.69161,78300000.0
2005-11-23 15:30:00,0.69162,0.69186,0.69162,0.69178,110700001.0
2005-11-23 15:31:00,0.6919,0.69196,0.69173,0.6919,116099999.0
2005-11-23 15:32:00,0.69201,0.6923,0.69201,0.69206,70699999.0
2005-11-23 15:33:00,0.69192,0.69207,0.69191,0.69191,78700001.0
2005-11-23 15:34:00,0.69193,0.69234,0.69193,0.69224,48200000.0
2005-11-23 15:35:00,0.69211,0.69211,0.69175,0.69186,94399999.0
2005-11-23 15:36:00,0.69193,0.69206,0.69189,0.69195,111199999.0
2005-11-23 15:37:00,0.69193,0.69193,0.69178,0.69179,57400000.0
2005-11-23 15:38:00,0.69202,0.69219,0.69202,0.69213,105200001.0
2005-11-23 15:39:00,0.69203,0.69203,0.6918,0.69192,84600000.0
2005-11-23 15:40:00,0.692,0.69211,0.69181,0.69181,71700000.0
2005-11-23 15:41:00,0.6919,0.6919,0.69164,0.69169,65200000.0
2005-11-23 15:42:00,0.69174,0.69181,0.69166,0.69166,42700001.0
2005-11-23 15:43:00,0.69165,0.69183,0.69161,0.6917,92800001.0
2005-11-23 15:44:00,0.69184,0.69198,0.69184,0.69198,77300000.0
2005-11-23 15:45:00,0.69216,0.69234,0.69216,0.6923,134899997.0
2005-11-23 15:46:00,0.69238,0.69255,0.69235,0.69239,51800000.0
2005-11-23 15:47:00,0.69245,0.69245,0.69218,0.69218,52199999.0
2005-11-23 15:48:00,0.69214,0.69237,0.69214,0.69237,71700001.0
2005-11-23 15:49:00,0.6923,0.69232,0.69213,0.69216,111599999.0
2005-11-23 15:50:00,0.69216,0.69233,0.69205,0.69233,53500000.0
2005-11-23 15:51:00,0.69257,0.69296,0.69257,0.69296,58000000.0
2005-11-23 15:52:00,0.69289,0.69322,0.69289,0.69317,124100003.0
2005-11-23 15:53:00,0.69309,0.69309,0.69291,0.69291,114200001.0
2005-11-23 15:54:00,0.69289,0.69292,0.6925,0.6925,71700000.0
2005-11-23 15:55:00,0.69224,0.69237,0.69205,0.69207,76200000.0
2005-11-23 15:56:00,0.69198,0.69199,0.69183,0.69198,80000001.0
2005-11-23 15:57:00,0.692,0.692,0.69185,0.69185,89199998.0
2005-11-23 15:58:00,0.69199,0.69201,0.69199,0.69201,20000000.0
2005-11-23 15:59:00,0.692,0.69205,0.69195,0.69205,48900000.0
2005-11-23 16:00:00,0.69195,0.69203,0.69195,0.692,77699998.0
2005-11-23 16:01:00,0.69202,0.69205,0.69195,0.692,43200000.0
2005-11-23 16:02:00,0.692,0.692,0.69195,0.69195,68000001.0
2005-11-23 16:03:00,0.69185,0.69211,0.69184,0.69204,91400000.0
2005-11-23 16:04:00,0.69203,0.69205,0.69195,0.69205,58400001.0
2005-11-23 16:05:00,0.69198,0.69214,0.69198,0.69214,33400000.0
2005-11-23 16:06:00,0.69227,0.69233,0.6922,0.69233,128999999.0
2005-11-23 16:07:00,0.69234,0.69249,0.69234,0.69238,58999999.0
2005-11-23 16:08:00,0.69242,0.69249,0.69242,0.69246,133500002.0
2005-11-23 16:09:00,0.69234,0.69246,0.69225,0.69225,64300000.0
2005-11-23 16:10:00,0.69229,0.69237,0.69217,0.69231,88599997.0
2005-11-23 16:11:00,0.69229,0.69241,0.69229,0.69238,66100000.0
2005-11-23 16:12:00,0.69239,0.69239,0.69234,0.69238,44500001.0
2005-11-23 16:13:00,0.6923,0.69235,0.69225,0.69225,73499998.0
2005-11-23 16:14:00,0.69228,0.69236,0.69213,0.69229,67600000.0
2005-11-23 16:15:00,0.69225,0.69235,0.69225,0.69233,134700002.0
2005-11-23 16:16:00,0.69253,0.69271,0.69234,0.69271,74900002.0
2005-11-23 16:17:00,0.69266,0.6929,0.69266,0.6929,88500000.0
2005-11-23 16:18:00,0.69287,0.693,0.6928,0.6929,74600000.0
2005-11-23 16:19:00,0.69287,0.69293,0.69272,0.69276,148099999.0
2005-11-23 16:20:00,0.69278,0.69283,0.69273,0.69283,19900000.0
2005-11-23 16:21:00,0.69267,0.69277,0.69265,0.6927,106099997.0
2005-11-23 16:22:00,0.69269,0.69269,0.69253,0.69253,106499999.0
2005-11-23 16:23:00,0.69245,0.69253,0.69245,0.6925,77600000.0
2005-11-23 16:24:00,0.6926,0.6926,0.69252,0.69253,75700000.0
2005-11-23 16:25:00,0.69253,0.6929,0.69253,0.6929,71699999.0
2005-11-23 16:26:00,0.69283,0.69292,0.69279,0.69279,103999999.0
2005-11-23 16:27:00,0.69274,0.69274,0.69257,0.69257,91500002.0
2005-11-23 16:28:00,0.6923,0.69263,0.6923,0.69253,119100001.0
2005-11-23 16:29:00,0.69253,0.69253,0.69237,0.69244,113199998.0
2005-11-23 16:30:00,0.69244,0.69263,0.69244,0.69247,78100000.0
2005-11-23 16:31:00,0.69259,0.69285,0.69259,0.69285,116500001.0
2005-11-23 16:32:00,0.6929,0.69307,0.6929,0.69291,147800001.0
2005-11-23 16:33:00,0.69295,0.69299,0.69281,0.69295,155299999.0
2005-11-23 16:34:00,0.69287,0.6929,0.69278,0.69278,90299999.0
2005-11-23 16:35:00,0.6928,0.69285,0.6927,0.6928,69300000.0
2005-11-23 16:36:00,0.69275,0.69285,0.69275,0.69285,74600001.0
2005-11-23 16:37:00,0.69275,0.69283,0.69273,0.69273,33000000.0
2005-11-23 16:38:00,0.69282,0.69285,0.69277,0.6928,110000000.0
2005-11-23 16:39:00,0.6928,0.6928,0.6928,0.6928,26300000.0
2005-11-23 16:40:00,0.69276,0.69276,0.69254,0.69254,52400000.0
2005-11-23 16:41:00,0.69258,0.69264,0.69257,0.69264,77700001.0
2005-11-23 16:42:00,0.69273,0.69277,0.69273,0.69277,40699999.0
2005-11-23 16:43:00,0.69277,0.69279,0.69272,0.69272,51600000.0
2005-11-23 16:44:00,0.69277,0.69288,0.69268,0.69268,75499999.0
2005-11-23 16:45:00,0.69278,0.69282,0.69268,0.69268,102000000.0
2005-11-23 16:46:00,0.69275,0.69278,0.69266,0.69266,84599999.0
2005-11-23 16:47:00,0.69265,0.69265,0.69255,0.6926,99599999.0
2005-11-23 16:48:00,0.6927,0.6929,0.6927,0.6929,81100000.0
2005-11-23 16:49:00,0.69304,0.69304,0.69291,0.69291,90100002.0
2005-11-23 16:50:00,0.69291,0.69297,0.69291,0.69297,34300000.0
2005-11-23 16:51:00,0.69302,0.69302,0.69279,0.69279,126200000.0
2005-11-23 16:52:00,0.69291,0.69291,0.69277,0.6928,85500001.0
2005-11-23 16:53:00,0.6928,0.69286,0.69271,0.69279,57200000.0
2005-11-23 16:54:00,0.69269,0.69269,0.69252,0.69265,120900000.0
2005-11-23 16:55:00,0.69261,0.69279,0.69248,0.69279,125299998.0
2005-11-23 16:56:00,0.69283,0.69283,0.69275,0.69275,47799999.0
2005-11-23 16:57:00,0.69275,0.69275,0.69263,0.69275,79099999.0
2005-11-23 16:58:00,0.69281,0.69315,0.69281,0.6931,82100000.0
2005-11-23 16:59:00,0.69309,0.69347,0.69305,0.69347,129400001.0
2005-11-23 17:00:00,0.69352,0.69357,0.69344,0.69349,96999999.0
2005-11-23 17:01:00,0.69359,0.69361,0.69345,0.69358,95699999.0
2005-11-23 17:02:00,0.69356,0.69356,0.69344,0.69347,63600001.0
2005-11-23 17:03:00,0.6933,0.6933,0.69275,0.69291,86499998.0
2005-11-23 17:04:00,0.69304,0.69343,0.69304,0.69343,41600000.0
2005-11-23 17:05:00,0.69314,0.69314,0.69275,0.69275,79799999.0
2005-11-23 17:06:00,0.69283,0.69298,0.69252,0.6926,116399999.0
2005-11-23 17:07:00,0.69257,0.6926,0.69249,0.69253,66700002.0
2005-11-23 17:08:00,0.69256,0.69274,0.69256,0.69267,121200000.0
2005-11-23 17:09:00,0.69281,0.69302,0.69261,0.69302,35000000.0
2005-11-23 17:10:00,0.69291,0.69291,0.69269,0.69274,105699999.0
2005-11-23 17:11:00,0.69253,0.69267,0.69253,0.69253,61299999.0
2005-11-23 17:12:00,0.69254,0.69277,0.69254,0.69274,68200000.0
2005-11-23 17:13:00,0.69272,0.69272,0.69255,0.69265,52200000.0
2005-11-23 17:14:00,0.69265,0.69296,0.69265,0.69278,60200000.0
2005-11-23 17:15:00,0.69282,0.69293,0.6928,0.6928,67100000.0
2005-11-23 17:16:00,0.6928,0.69302,0.6928,0.69293,74699999.0
2005-11-23 17:17:00,0.69285,0.69293,0.69283,0.69283,73200000.0
2005-11-23 17:18:00,0.69285,0.69285,0.6928,0.69285,101599999.0
2005-11-23 17:19:00,0.69281,0.69281,0.69259,0.69259,80200000.0
2005-11-23 17:20:00,0.69275,0.69277,0.69265,0.6927,93400000.0
2005-11-23 17:21:00,0.69265,0.6927,0.69262,0.6927,86300000.0
2005-11-23 17:22:00,0.69267,0.69283,0.69267,0.69283,69700001.0
2005-11-23 17:23:00,0.69277,0.69282,0.69268,0.69277,88099998.0
2005-11-23 17:24:00,0.69273,0.69273,0.69258,0.69267,48600000.0
2005-11-23 17:25:00,0.6926,0.69272,0.69259,0.69272,64399999.0
2005-11-23 17:26:00,0.69271,0.69271,0.69262,0.69262,51600000.0
2005-11-23 17:27:00,0.69273,0.69273,0.69253,0.69266,110900000.0
2005-11-23 17:28:00,0.69252,0.69259,0.69237,0.69237,112999999.0
2005-11-23 17:29:00,0.6924,0.69243,0.69224,0.6923,86799999.0
2005-11-23 17:30:00,0.69232,0.69255,0.69232,0.69241,146099999.0
2005-11-23 17:31:00,0.69233,0.69237,0.69223,0.69223,84699999.0
2005-11-23 17:32:00,0.69218,0.69219,0.69213,0.69213,92000001.0
2005-11-23 17:33:00,0.69225,0.69227,0.69215,0.69215,120700001.0
2005-11-23 17:34:00,0.69231,0.69249,0.69216,0.6924,110500000.0
2005-11-23 17:35:00,0.69244,0.69267,0.69244,0.69267,42300000.0
2005-11-23 17:36:00,0.6927,0.69289,0.69267,0.69289,75700001.0
2005-11-23 17:37:00,0.69293,0.69295,0.69289,0.69295,62200000.0
2005-11-23 17:38:00,0.69295,0.69295,0.6929,0.6929,55299999.0
2005-11-23 17:39:00,0.69292,0.69302,0.69292,0.69302,53300001.0
2005-11-23 17:40:00,0.69285,0.69295,0.69285,0.69285,51000000.0
2005-11-23 17:41:00,0.69288,0.6929,0.69288,0.6929,16800000.0
2005-11-23 17:42:00,0.6929,0.69295,0.69285,0.6929,69300000.0
2005-11-23 17:43:00,0.69292,0.69293,0.69277,0.69288,66900000.0
2005-11-23 17:44:00,0.69293,0.69293,0.69284,0.69292,59700000.0
2005-11-23 17:45:00,0.69291,0.69291,0.69267,0.69289,88900000.0
2005-11-23 17:46:00,0.69292,0.69295,0.69284,0.69287,104299999.0
2005-11-23 17:47:00,0.69289,0.69299,0.69269,0.69289,135900004.0
2005-11-23 17:48:00,0.69297,0.69303,0.69293,0.69303,114699999.0
2005-11-23 17:49:00,0.69304,0.69315,0.69304,0.69315,19900000.0
2005-11-23 17:50:00,0.69315,0.6933,0.69315,0.69325,41800000.0
2005-11-23 17:51:00,0.69325,0.69342,0.69325,0.69334,93399999.0
2005-11-23 17:52:00,0.69332,0.69333,0.69332,0.69333,23800000.0
2005-11-23 17:53:00,0.69332,0.69345,0.69331,0.69345,134800002.0
2005-11-23 17:54:00,0.69339,0.6934,0.69336,0.69338,64500000.0
2005-11-23 17:55:00,0.69326,0.69333,0.69324,0.69333,93399999.0
2005-11-23 17:56:00,0.69323,0.69332,0.6932,0.6932,106000001.0
2005-11-23 17:57:00,0.69322,0.69322,0.69313,0.69313,85900001.0
2005-11-23 17:58:00,0.69322,0.69322,0.69314,0.6932,86900000.0
2005-11-23 17:59:00,0.69317,0.6932,0.69306,0.69309,95800002.0
2005-11-23 18:00:00,0.69301,0.69305,0.69291,0.69291,55400000.0
2005-11-23 18:01:00,0.69292,0.69302,0.69289,0.69299,82800000.0
2005-11-23 18:02:00,0.69301,0.69301,0.69284,0.69284,75299998.0
2005-11-23 18:03:00,0.69281,0.6929,0.69279,0.6929,301400001.0
2005-11-23 18:04:00,0.6929,0.69295,0.69285,0.6929,214500002.0
2005-11-23 18:05:00,0.69295,0.69305,0.69282,0.69282,305500002.0
2005-11-23 18:06:00,0.6929,0.69292,0.69281,0.69287,110900001.0
2005-11-23 18:07:00,0.69283,0.69301,0.69279,0.69287,315599998.0
2005-11-23 18:08:00,0.69286,0.693,0.69286,0.69294,105500000.0
2005-11-23 18:09:00,0.69299,0.69309,0.69287,0.69296,232199997.0
2005-11-23 18:10:00,0.693,0.69305,0.69295,0.693,160799999.0
2005-11-23 18:11:00,0.69296,0.69296,0.69294,0.69294,7000000.0
2005-11-23 18:12:00,0.69295,0.69295,0.69271,0.69285,138200000.0
2005-11-23 18:13:00,0.69291,0.69291,0.69279,0.69279,25500000.0
2005-11-23 18:14:00,0.6928,0.69285,0.69277,0.6928,104500002.0
2005-11-23 18:15:00,0.6928,0.6929,0.6928,0.69285,198600000.0
2005-11-23 18:16:00,0.69285,0.69285,0.69275,0.69285,325299997.0
2005-11-23 18:17:00,0.69274,0.69289,0.69265,0.69275,109300001.0
2005-11-23 18:18:00,0.69273,0.69285,0.69261,0.69261,387699998.0
2005-11-23 18:19:00,0.69245,0.69261,0.69236,0.69244,138099998.0
2005-11-23 18:20:00,0.69245,0.69261,0.69245,0.69261,109799999.0
2005-11-23 18:21:00,0.69252,0.69252,0.6923,0.69238,228000000.0
2005-11-23 18:22:00,0.69233,0.6925,0.69233,0.69248,97900000.0
2005-11-23 18:23:00,0.69249,0.69261,0.69247,0.69248,229199997.0
2005-11-23 18:24:00,0.69242,0.69249,0.69226,0.69243,235000001.0
2005-11-23 18:25:00,0.69242,0.69245,0.69235,0.69237,177400000.0
2005-11-23 18:26:00,0.69235,0.69252,0.69235,0.69252,125000000.0
2005-11-23 18:27:00,0.6925,0.6926,0.69247,0.69255,330799997.0
2005-11-23 18:28:00,0.69248,0.69254,0.69235,0.69242,175300003.0
2005-11-23 18:29:00,0.69243,0.69253,0.69241,0.69253,282899998.0
2005-11-23 18:30:00,0.69259,0.69291,0.69259,0.69291,82200001.0
2005-11-23 18:31:00,0.69302,0.69336,0.69295,0.69295,206999997.0
2005-11-23 18:32:00,0.6929,0.69295,0.6929,0.6929,53299999.0
2005-11-23 18:33:00,0.69289,0.69289,0.69253,0.69254,179000002.0
2005-11-23 18:34:00,0.69258,0.6926,0.69248,0.6926,137500000.0
2005-11-23 18:35:00,0.69275,0.69307,0.69275,0.69303,147800003.0
2005-11-23 18:36:00,0.69307,0.69308,0.69296,0.69297,175700002.0
2005-11-23 18:37:00,0.69295,0.69301,0.69289,0.69297,105400000.0
2005-11-23 18:38:00,0.6929,0.69295,0.6929,0.69295,170800001.0
2005-11-23 18:39:00,0.6929,0.69302,0.69285,0.69289,339999999.0
2005-11-23 18:40:00,0.6928,0.6928,0.69266,0.6928,90500000.0
2005-11-23 18:41:00,0.69265,0.6927,0.69245,0.69245,228799999.0
2005-11-23 18:42:00,0.6925,0.69263,0.69246,0.69263,140900000.0
2005-11-23 18:43:00,0.6926,0.69277,0.69245,0.69265,674699997.0
2005-11-23 18:44:00,0.69266,0.69275,0.69258,0.69266,319799997.0
2005-11-23 18:45:00,0.69268,0.6927,0.69254,0.69254,450200003.0
2005-11-23 18:46:00,0.6926,0.69265,0.6926,0.6926,172600000.0
2005-11-23 18:47:00,0.69256,0.69265,0.69246,0.69265,172000001.0
2005-11-23 18:48:00,0.69269,0.69278,0.6926,0.6926,158199999.0
2005-11-23 18:49:00,0.69259,0.69275,0.69259,0.6927,116800000.0
2005-11-23 18:50:00,0.69267,0.69271,0.69259,0.69271,121699998.0
2005-11-23 18:51:00,0.69265,0.69275,0.69265,0.69273,70400001.0
2005-11-23 18:52:00,0.69272,0.69272,0.69262,0.69268,78699999.0
2005-11-23 18:53:00,0.69272,0.69292,0.69268,0.69292,90000000.0
2005-11-23 18:54:00,0.69295,0.69295,0.6929,0.6929,24199999.0
2005-11-23 18:55:00,0.69293,0.69293,0.69262,0.69265,168100000.0
2005-11-23 18:56:00,0.6927,0.69301,0.6927,0.69278,84599999.0
2005-11-23 18:57:00,0.69277,0.69303,0.69277,0.69302,77799999.0
2005-11-23 18:58:00,0.69303,0.69329,0.69298,0.69329,94900002.0
2005-11-23 18:59:00,0.69326,0.6934,0.69325,0.69336,222699998.0
2005-11-23 19:00:00,0.69333,0.69333,0.69319,0.69329,115200000.0
2005-11-23 19:01:00,0.69331,0.69331,0.69314,0.69314,91000000.0
2005-11-23 19:02:00,0.69323,0.69335,0.69319,0.69335,99499998.0
2005-11-23 19:03:00,0.69338,0.69356,0.69338,0.69345,203799998.0
2005-11-23 19:04:00,0.69345,0.6936,0.6934,0.6934,157599999.0
2005-11-23 19:05:00,0.6934,0.69355,0.6934,0.69355,107400000.0
2005-11-23 19:06:00,0.69351,0.69351,0.6933,0.69331,202400000.0
2005-11-23 19:07:00,0.69337,0.69344,0.69323,0.69328,219700001.0
2005-11-23 19:08:00,0.69334,0.6934,0.69312,0.69312,121100000.0
2005-11-23 19:09:00,0.6931,0.6931,0.69295,0.69303,203699999.0
2005-11-23 19:10:00,0.69304,0.69312,0.69302,0.69302,62400000.0
2005-11-23 19:11:00,0.69301,0.69328,0.69301,0.69326,169300001.0
2005-11-23 19:12:00,0.69324,0.69328,0.69313,0.69315,42000000.0
2005-11-23 19:13:00,0.69309,0.69321,0.69305,0.69305,91699999.0
2005-11-23 19:14:00,0.69312,0.69323,0.69312,0.69313,86599999.0
2005-11-23 19:15:00,0.69312,0.69328,0.69312,0.69326,67000000.0
2005-11-23 19:16:00,0.69322,0.6933,0.69321,0.6933,88600001.0
2005-11-23 19:17:00,0.69328,0.69331,0.6931,0.69318,95999999.0
2005-11-23 19:18:00,0.69318,0.69324,0.69315,0.69324,100299999.0
2005-11-23 19:19:00,0.69316,0.6933,0.69316,0.69324,82900000.0
2005-11-23 19:20:00,0.69322,0.69322,0.69305,0.69305,151800001.0
2005-11-23 19:21:00,0.6931,0.69322,0.69307,0.69317,186999997.0
2005-11-23 19:22:00,0.69319,0.69325,0.69316,0.69325,96500000.0
2005-11-23 19:23:00,0.69315,0.69325,0.69315,0.6932,58800000.0
2005-11-23 19:24:00,0.69325,0.69328,0.6932,0.6932,87700000.0
2005-11-23 19:25:00,0.69325,0.6933,0.6932,0.6932,59699999.0
2005-11-23 19:26:00,0.6932,0.69325,0.6932,0.69325,58100001.0
2005-11-23 19:27:00,0.69322,0.6933,0.69315,0.69315,199999999.0
2005-11-23 19:28:00,0.69335,0.69335,0.69315,0.69315,118999998.0
2005-11-23 19:29:00,0.69315,0.69325,0.6931,0.6932,76800001.0
2005-11-23 19:30:00,0.69323,0.69323,0.69315,0.69317,67600003.0
2005-11-23 19:31:00,0.6932,0.69324,0.69308,0.69324,89299999.0
2005-11-23 19:32:00,0.6933,0.69347,0.69329,0.69335,140700001.0
2005-11-23 19:33:00,0.69332,0.6935,0.69332,0.6935,59800001.0
2005-11-23 19:34:00,0.69352,0.69366,0.6934,0.69353,136399998.0
2005-11-23 19:35:00,0.6936,0.69371,0.69353,0.69365,152800002.0
2005-11-23 19:36:00,0.6936,0.69362,0.69348,0.69357,164900003.0
2005-11-23 19:37:00,0.69365,0.69379,0.69365,0.69368,104399999.0
2005-11-23 19:38:00,0.69373,0.69373,0.69361,0.69362,62800000.0
2005-11-23 19:39:00,0.69365,0.69368,0.69358,0.6936,218900001.0
2005-11-23 19:40:00,0.69366,0.69366,0.69351,0.69351,71500001.0
2005-11-23 19:41:00,0.69352,0.6936,0.69347,0.6936,78000000.0
2005-11-23 19:42:00,0.69356,0.69356,0.69337,0.69337,66599999.0
2005-11-23 19:43:00,0.69342,0.69354,0.69342,0.69346,118300004.0
2005-11-23 19:44:00,0.69359,0.69369,0.69344,0.69368,131000002.0
2005-11-23 19:45:00,0.69374,0.69381,0.69363,0.69367,65300000.0
2005-11-23 19:46:00,0.69365,0.69376,0.69351,0.69373,86599999.0
2005-11-23 19:47:00,0.69376,0.69378,0.69365,0.69365,90500001.0
2005-11-23 19:48:00,0.69352,0.69363,0.69352,0.69352,78000000.0
2005-11-23 19:49:00,0.69348,0.69359,0.69326,0.69326,71300000.0
2005-11-23 19:50:00,0.69342,0.69345,0.69335,0.6934,110800000.0
2005-11-23 19:51:00,0.69346,0.69357,0.69343,0.69357,101100000.0
2005-11-23 19:52:00,0.69355,0.6936,0.6934,0.69348,190099997.0
2005-11-23 19:53:00,0.69345,0.69349,0.69326,0.69326,138400000.0
2005-11-23 19:54:00,0.69326,0.69351,0.69317,0.69332,149200000.0
2005-11-23 19:55:00,0.69324,0.69341,0.69324,0.69337,228500001.0
2005-11-23 19:56:00,0.69337,0.69361,0.69335,0.6935,250999999.0
2005-11-23 19:57:00,0.69353,0.69357,0.69342,0.69357,126000001.0
2005-11-23 19:58:00,0.6936,0.6936,0.69343,0.69343,196600000.0
2005-11-23 19:59:00,0.69343,0.69351,0.6934,0.69344,102599997.0
2005-11-23 20:00:00,0.6935,0.69365,0.69348,0.69359,293699999.0
2005-11-23 20:01:00,0.6936,0.69365,0.69348,0.69363,156300001.0
2005-11-23 20:02:00,0.69365,0.69365,0.6936,0.6936,117399999.0
2005-11-23 20:03:00,0.69373,0.69376,0.69367,0.69376,63600000.0
2005-11-23 20:04:00,0.69371,0.69373,0.69353,0.69358,128900000.0
2005-11-23 20:05:00,0.69361,0.69368,0.69354,0.69359,198599997.0
2005-11-23 20:06:00,0.69366,0.69366,0.69337,0.69347,314799996.0
2005-11-23 20:07:00,0.69349,0.69354,0.69325,0.69325,65500000.0
2005-11-23 20:08:00,0.69325,0.69354,0.6932,0.69349,118400000.0
2005-11-23 20:09:00,0.69351,0.69368,0.69321,0.69366,165499999.0
2005-11-23 20:10:00,0.69365,0.69375,0.69353,0.69353,163699997.0
2005-11-23 20:11:00,0.6935,0.69352,0.6935,0.69352,52499999.0
2005-11-23 20:12:00,0.69355,0.69355,0.69345,0.6935,77100000.0
2005-11-23 20:13:00,0.69358,0.6936,0.69325,0.6935,79599999.0
2005-11-23 20:14:00,0.69358,0.6936,0.6935,0.6936,120400000.0
2005-11-23 20:15:00,0.6935,0.69355,0.6935,0.69355,49299999.0
2005-11-23 20:16:00,0.69358,0.69373,0.69347,0.69347,422899998.0
2005-11-23 20:17:00,0.69341,0.6936,0.69341,0.6936,208400001.0
2005-11-23 20:18:00,0.69361,0.69363,0.69355,0.69358,66500000.0
2005-11-23 20:19:00,0.69355,0.69355,0.6935,0.69355,77300001.0
2005-11-23 20:20:00,0.6936,0.6936,0.69345,0.6935,63599999.0
2005-11-23 20:21:00,0.69352,0.6936,0.6935,0.69355,60700000.0
2005-11-23 20:22:00,0.69355,0.69355,0.6935,0.69355,112500000.0
2005-11-23 20:23:00,0.69355,0.6936,0.69345,0.6936,73000001.0
2005-11-23 20:24:00,0.69355,0.69355,0.69325,0.69355,124600000.0
2005-11-23 20:25:00,0.69355,0.69358,0.69345,0.6935,97399999.0
2005-11-23 20:26:00,0.69361,0.69363,0.69346,0.6935,61700000.0
2005-11-23 20:27:00,0.69353,0.69363,0.69353,0.69363,117799999.0
2005-11-23 20:28:00,0.69365,0.69365,0.6936,0.69365,52399999.0
2005-11-23 20:29:00,0.69365,0.6937,0.6936,0.69365,234399998.0
2005-11-23 20:30:00,0.69355,0.6937,0.69355,0.69365,295699998.0
2005-11-23 20:31:00,0.69366,0.69366,0.69348,0.69357,243599996.0
2005-11-23 20:32:00,0.69344,0.6936,0.69344,0.69359,55799999.0
2005-11-23 20:33:00,0.6936,0.69368,0.69355,0.69358,207500001.0
2005-11-23 20:34:00,0.69365,0.69365,0.69358,0.69365,130699997.0
2005-11-23 20:35:00,0.69368,0.69373,0.6936,0.69369,64200000.0
2005-11-23 20:36:00,0.6937,0.69385,0.6936,0.69365,219999999.0
2005-11-23 20:37:00,0.69368,0.69385,0.69365,0.6937,179300000.0
2005-11-23 20:38:00,0.6937,0.69372,0.69365,0.6937,158200001.0
2005-11-23 20:39:00,0.69369,0.69371,0.69364,0.69368,80300000.0
2005-11-23 20:40:00,0.69356,0.69356,0.6934,0.6934,205099996.0
2005-11-23 20:41:00,0.6934,0.69352,0.69336,0.69352,135000000.0
2005-11-23 20:42:00,0.6935,0.69355,0.69342,0.6935,63400000.0
2005-11-23 20:43:00,0.6935,0.6936,0.6935,0.6935,101399999.0
2005-11-23 20:44:00,0.69345,0.69355,0.69345,0.69355,12700000.0
2005-11-23 20:45:00,0.6935,0.69355,0.69342,0.69345,58200000.0
2005-11-23 20:46:00,0.69355,0.69355,0.69343,0.69343,43700000.0
2005-11-23 20:47:00,0.69346,0.69349,0.6934,0.69345,86800000.0
2005-11-23 20:48:00,0.69335,0.69345,0.69335,0.69335,50800000.0
2005-11-23 20:49:00,0.69335,0.69345,0.6933,0.6934,145500001.0
2005-11-23 20:50:00,0.6934,0.69342,0.69332,0.69335,175199999.0
2005-11-23 20:51:00,0.69336,0.69353,0.69336,0.69348,72800000.0
2005-11-23 20:52:00,0.69348,0.69358,0.69338,0.69338,112799999.0
2005-11-23 20:53:00,0.69343,0.69343,0.69329,0.69337,354800002.0
2005-11-23 20:54:00,0.69342,0.69358,0.69342,0.69354,189299999.0
2005-11-23 20:55:00,0.69354,0.69354,0.69351,0.69351,12500000.0
2005-11-23 20:56:00,0.69353,0.69357,0.69315,0.69351,99900000.0
2005-11-23 20:57:00,0.6935,0.6936,0.69335,0.6935,85299999.0
2005-11-23 20:58:00,0.69344,0.69344,0.69313,0.69337,319700000.0
2005-11-23 20:59:00,0.69347,0.69356,0.69337,0.69342,164500000.0
2005-11-23 21:00:00,0.6934,0.69342,0.69335,0.6934,270300002.0
2005-11-23 21:01:00,0.6933,0.69342,0.6933,0.69342,144999999.0
2005-11-23 21:02:00,0.6934,0.69345,0.69337,0.6934,113999999.0
2005-11-23 21:03:00,0.69345,0.6935,0.69335,0.6935,91799999.0
2005-11-23 21:04:00,0.69342,0.69348,0.69323,0.69329,80599999.0
2005-11-23 21:05:00,0.69339,0.69356,0.69335,0.69342,199600001.0
2005-11-23 21:06:00,0.69334,0.69353,0.69334,0.69343,180899999.0
2005-11-23 21:07:00,0.69342,0.69342,0.69331,0.69331,71900000.0
2005-11-23 21:08:00,0.69332,0.69344,0.69326,0.6934,127999999.0
2005-11-23 21:09:00,0.69339,0.6935,0.69327,0.6933,174099998.0
2005-11-23 21:10:00,0.6932,0.69325,0.6932,0.69325,89099999.0
2005-11-23 21:11:00,0.69324,0.69326,0.69324,0.69326,15200000.0
2005-11-23 21:12:00,0.69322,0.69336,0.6932,0.69331,141900000.0
2005-11-23 21:13:00,0.69325,0.69331,0.69319,0.69329,82000000.0
2005-11-23 21:14:00,0.69332,0.69332,0.69324,0.69328,63400000.0
2005-11-23 21:15:00,0.6933,0.6934,0.69325,0.6933,272300002.0
2005-11-23 21:16:00,0.69332,0.69332,0.69308,0.69315,138900000.0
2005-11-23 21:17:00,0.69314,0.69322,0.693,0.69322,201600000.0
2005-11-23 21:18:00,0.69327,0.69334,0.69319,0.69332,141100001.0
2005-11-23 21:19:00,0.69332,0.69332,0.6932,0.69322,173900001.0
2005-11-23 21:20:00,0.69325,0.6933,0.6931,0.69315,236999999.0
2005-11-23 21:21:00,0.69325,0.69325,0.69315,0.69325,50100000.0
2005-11-23 21:22:00,0.69328,0.69333,0.6932,0.69329,113700001.0
2005-11-23 21:23:00,0.69327,0.69339,0.69327,0.69328,172700000.0
2005-11-23 21:24:00,0.69325,0.69325,0.69315,0.6932,79700000.0
2005-11-23 21:25:00,0.6932,0.69325,0.6932,0.69325,167000001.0
2005-11-23 21:26:00,0.69323,0.69331,0.69316,0.69326,114000001.0
2005-11-23 21:27:00,0.6932,0.69325,0.69315,0.69325,115199999.0
2005-11-23 21:28:00,0.69325,0.69325,0.6932,0.6932,37099999.0
2005-11-23 21:29:00,0.69323,0.69333,0.69312,0.69322,114600000.0
2005-11-23 21:30:00,0.69332,0.69338,0.69321,0.69327,167499998.0
2005-11-23 21:31:00,0.69328,0.69328,0.69327,0.69327,33600000.0
2005-11-23 21:32:00,0.69328,0.69328,0.69322,0.69327,39000000.0
2005-11-23 21:33:00,0.69325,0.69325,0.6932,0.69325,77900000.0
2005-11-23 21:34:00,0.69325,0.69325,0.69312,0.6932,72500000.0
2005-11-23 21:35:00,0.6932,0.69325,0.69317,0.6932,178899996.0
2005-11-23 21:36:00,0.6932,0.6933,0.69312,0.69325,216700000.0
2005-11-23 21:37:00,0.69322,0.6933,0.6932,0.69325,86600000.0
2005-11-23 21:38:00,0.69325,0.6933,0.6932,0.69322,99199999.0
2005-11-23 21:39:00,0.6932,0.69325,0.6931,0.69322,93600001.0
2005-11-23 21:40:00,0.69325,0.6933,0.6931,0.69328,160699999.0
2005-11-23 21:41:00,0.6932,0.69325,0.69315,0.69325,137199998.0
2005-11-23 21:42:00,0.6932,0.69324,0.69315,0.69324,54100000.0
2005-11-23 21:43:00,0.6932,0.6933,0.69315,0.69315,52299999.0
2005-11-23 21:44:00,0.69325,0.69325,0.69305,0.69305,62199999.0
2005-11-23 21:45:00,0.6932,0.69325,0.69312,0.6932,72300001.0
2005-11-23 21:46:00,0.69318,0.69325,0.69317,0.69317,60699999.0
2005-11-23 21:47:00,0.69318,0.69319,0.69315,0.69317,64600000.0
2005-11-23 21:48:00,0.69314,0.69314,0.69307,0.69307,83699999.0
2005-11-23 21:49:00,0.693,0.69305,0.6929,0.69298,91099999.0
2005-11-23 21:50:00,0.69312,0.6933,0.69312,0.6933,88900000.0
2005-11-23 21:51:00,0.69328,0.69328,0.69315,0.69318,127300002.0
2005-11-23 21:52:00,0.6931,0.69325,0.69307,0.69315,92800000.0
2005-11-23 21:53:00,0.69305,0.69315,0.69305,0.69315,74500000.0
2005-11-23 21:54:00,0.69315,0.69315,0.69305,0.6931,82099999.0
2005-11-23 21:55:00,0.6931,0.69315,0.69308,0.6931,61900001.0
2005-11-23 21:56:00,0.6932,0.69323,0.69315,0.69315,99400001.0
2005-11-23 21:57:00,0.6932,0.69325,0.6931,0.69322,199799997.0
2005-11-23 21:58:00,0.69319,0.69323,0.69315,0.69318,63399998.0
2005-11-23 21:59:00,0.6931,0.6932,0.6931,0.6931,128900001.0
2005-11-23 22:00:00,0.6931,0.69315,0.69305,0.69315,48000000.0
2005-11-23 22:01:00,0.69312,0.69315,0.69305,0.6931,101600000.0
2005-11-23 22:02:00,0.69315,0.69315,0.6931,0.6931,85899999.0
2005-11-23 22:03:00,0.69315,0.69315,0.69312,0.69312,57999999.0
2005-11-23 22:04:00,0.6931,0.69315,0.69305,0.6931,59699999.0
2005-11-23 22:05:00,0.69305,0.6932,0.69305,0.69307,160300000.0
2005-11-23 22:06:00,0.69295,0.69325,0.69295,0.6931,109199998.0
2005-11-23 22:07:00,0.6931,0.69315,0.69305,0.69305,144900000.0
2005-11-23 22:08:00,0.6931,0.69325,0.69305,0.69325,63499999.0
2005-11-23 22:09:00,0.69315,0.69315,0.69305,0.69308,55700000.0
2005-11-23 22:10:00,0.6931,0.69315,0.69305,0.6931,49300000.0
2005-11-23 22:11:00,0.69302,0.69315,0.69302,0.69315,61999999.0
2005-11-23 22:12:00,0.6931,0.69315,0.69303,0.69308,94400001.0
2005-11-23 22:13:00,0.6932,0.6932,0.69305,0.6931,109599999.0
2005-11-23 22:14:00,0.69315,0.69315,0.693,0.69312,118299999.0
2005-11-23 22:15:00,0.69312,0.69315,0.69305,0.69305,140800002.0
2005-11-23 22:16:00,0.69308,0.69318,0.69308,0.6931,69800002.0
2005-11-23 22:17:00,0.69315,0.69315,0.69305,0.69315,59900000.0
2005-11-23 22:18:00,0.69315,0.69315,0.693,0.693,83700000.0
2005-11-23 22:19:00,0.6931,0.6932,0.693,0.6931,63000000.0
2005-11-23 22:20:00,0.69315,0.69315,0.6931,0.6931,98100001.0
2005-11-23 22:21:00,0.69315,0.69315,0.69305,0.6931,119100002.0
2005-11-23 22:22:00,0.69318,0.69318,0.69305,0.69305,48699999.0
2005-11-23 22:23:00,0.69305,0.6932,0.69305,0.69315,85100000.0
2005-11-23 22:24:00,0.69305,0.69315,0.69303,0.69315,213599998.0
2005-11-23 22:25:00,0.69305,0.69315,0.69305,0.6931,98100000.0
2005-11-23 22:26:00,0.6931,0.69315,0.69307,0.69315,87000001.0
2005-11-23 22:27:00,0.69305,0.6932,0.69305,0.6932,78800000.0
2005-11-23 22:28:00,0.693,0.69312,0.693,0.69312,43700000.0
2005-11-23 22:29:00,0.6931,0.69315,0.6931,0.6931,57399998.0
2005-11-23 22:30:00,0.69315,0.6932,0.6931,0.69315,133599999.0
2005-11-23 22:31:00,0.69315,0.69315,0.69302,0.69302,67399999.0
2005-11-23 22:32:00,0.69315,0.69315,0.69315,0.69315,19000000.0
2005-11-23 22:33:00,0.6931,0.69315,0.6931,0.69315,84799999.0
2005-11-23 22:34:00,0.6931,0.69315,0.69285,0.69312,76200000.0
2005-11-23 22:35:00,0.69317,0.69317,0.69308,0.69308,133799999.0
2005-11-23 22:36:00,0.6931,0.69315,0.69305,0.6931,159800000.0
2005-11-23 22:37:00,0.6931,0.6931,0.69305,0.6931,53700001.0
2005-11-23 22:38:00,0.693,0.6931,0.69285,0.6931,90500000.0
2005-11-23 22:39:00,0.6931,0.69315,0.6931,0.69315,18300000.0
2005-11-23 22:40:00,0.6931,0.69315,0.693,0.69305,72000001.0
2005-11-23 22:41:00,0.6931,0.6931,0.69307,0.6931,64699999.0
2005-11-23 22:42:00,0.6931,0.69318,0.69305,0.69318,106000000.0
2005-11-23 22:43:00,0.6931,0.6932,0.69295,0.6931,120000000.0
2005-11-23 22:44:00,0.69315,0.69318,0.69302,0.69302,107799999.0
2005-11-23 22:45:00,0.6931,0.6932,0.69305,0.6931,141400001.0
2005-11-23 22:46:00,0.69312,0.69315,0.6929,0.69305,161100001.0
2005-11-23 22:47:00,0.69305,0.69315,0.69305,0.69313,65200000.0
2005-11-23 22:48:00,0.69308,0.6932,0.69295,0.6931,108900001.0
2005-11-23 22:49:00,0.6931,0.6931,0.6931,0.6931,34000000.0
2005-11-23 22:50:00,0.69315,0.69315,0.69285,0.6931,242200001.0
2005-11-23 22:51:00,0.6931,0.69315,0.69302,0.69305,176799999.0
2005-11-23 22:52:00,0.69312,0.69312,0.69305,0.6931,127099999.0
2005-11-23 22:53:00,0.69315,0.69315,0.69305,0.69315,80299999.0
2005-11-23 22:54:00,0.69312,0.69315,0.69305,0.69305,83000000.0
2005-11-23 22:55:00,0.69305,0.6932,0.69305,0.69305,100400001.0
2005-11-23 22:56:00,0.69315,0.69317,0.69305,0.6931,94000001.0
2005-11-23 22:57:00,0.6931,0.69325,0.69308,0.69312,78099999.0
2005-11-23 22:58:00,0.6931,0.6932,0.69305,0.6931,76300001.0
2005-11-23 22:59:00,0.69295,0.69315,0.6929,0.6929,177699997.0
2005-11-23 23:00:00,0.69303,0.69315,0.69295,0.69295,115299999.0
2005-11-23 23:01:00,0.6931,0.69318,0.693,0.69315,126799998.0
2005-11-23 23:02:00,0.69312,0.69312,0.69312,0.69312,17100000.0
2005-11-23 23:03:00,0.69315,0.69315,0.69295,0.6931,52200000.0
2005-11-23 23:04:00,0.69312,0.69315,0.69305,0.69305,68300000.0
2005-11-23 23:05:00,0.6931,0.69328,0.69305,0.69315,98199998.0
2005-11-23 23:06:00,0.69315,0.69315,0.69305,0.69305,42900000.0
2005-11-23 23:07:00,0.69305,0.69315,0.693,0.69308,74199999.0
2005-11-23 23:08:00,0.69317,0.69317,0.69305,0.6931,101200000.0
2005-11-23 23:09:00,0.69315,0.69322,0.69312,0.69315,70100000.0
2005-11-23 23:10:00,0.6931,0.69315,0.6931,0.6931,100899998.0
2005-11-23 23:11:00,0.69315,0.6932,0.6931,0.6931,63800000.0
2005-11-23 23:12:00,0.69305,0.69317,0.69305,0.69317,60000000.0
2005-11-23 23:13:00,0.69315,0.69315,0.69305,0.69312,71000000.0
2005-11-23 23:14:00,0.69312,0.6932,0.6931,0.6931,85900000.0
2005-11-23 23:15:00,0.6931,0.6931,0.69305,0.69305,53600000.0
2005-11-23 23:16:00,0.6931,0.69315,0.69305,0.69315,29100000.0
2005-11-23 23:17:00,0.69312,0.69315,0.69295,0.69303,47700000.0
2005-11-23 23:18:00,0.6931,0.69315,0.69295,0.69315,63099999.0
2005-11-23 23:19:00,0.69305,0.6931,0.69303,0.6931,90200000.0
2005-11-23 23:20:00,0.69315,0.6932,0.69305,0.69315,103700001.0
2005-11-23 23:21:00,0.69305,0.6931,0.69305,0.6931,20500000.0
2005-11-23 23:22:00,0.69305,0.69315,0.69305,0.69315,58900000.0
2005-11-23 23:23:00,0.6931,0.69315,0.69305,0.69305,52500000.0
2005-11-23 23:24:00,0.69305,0.69315,0.693,0.69315,64200001.0
2005-11-23 23:25:00,0.69313,0.69315,0.693,0.69315,138000003.0
2005-11-23 23:26:00,0.6931,0.69315,0.69308,0.69315,105800002.0
2005-11-23 23:27:00,0.69315,0.69315,0.6931,0.6931,102799998.0
2005-11-23 23:28:00,0.6931,0.69315,0.69305,0.69315,78400002.0
2005-11-23 23:29:00,0.69315,0.69315,0.69305,0.6931,52700000.0
2005-11-23 23:30:00,0.69305,0.69315,0.69305,0.69315,79799999.0
2005-11-23 23:31:00,0.6931,0.69315,0.6931,0.6931,51100000.0
2005-11-23 23:32:00,0.69315,0.69315,0.69305,0.69312,81000000.0
2005-11-23 23:33:00,0.69305,0.69318,0.69305,0.69308,63100001.0
2005-11-23 23:34:00,0.6931,0.69315,0.69305,0.6931,54699999.0
2005-11-23 23:35:00,0.69315,0.6932,0.69305,0.6932,71699998.0
2005-11-23 23:36:00,0.69312,0.6932,0.69305,0.69315,94100000.0
2005-11-23 23:37:00,0.69315,0.69315,0.69312,0.69315,79600000.0
2005-11-23 23:38:00,0.69315,0.6932,0.69305,0.69315,53400000.0
2005-11-23 23:39:00,0.69305,0.69315,0.69305,0.69308,92799999.0
2005-11-23 23:40:00,0.69315,0.69315,0.6931,0.6931,11900000.0
2005-11-23 23:41:00,0.69315,0.69315,0.69305,0.69315,63799999.0
2005-11-23 23:42:00,0.69305,0.6931,0.69305,0.6931,7000000.0
2005-11-23 23:43:00,0.69315,0.69315,0.69305,0.69315,46299999.0
2005-11-23 23:44:00,0.69315,0.69315,0.6931,0.6931,19100000.0
2005-11-23 23:45:00,0.6932,0.6932,0.69305,0.6931,56100000.0
2005-11-23 23:46:00,0.6931,0.6932,0.6931,0.69315,103199999.0
2005-11-23 23:47:00,0.69315,0.69315,0.69307,0.69307,40699999.0
2005-11-23 23:48:00,0.69305,0.6931,0.69305,0.69305,50099999.0
2005-11-23 23:49:00,0.69315,0.69315,0.69305,0.6931,97099999.0
2005-11-23 23:50:00,0.69305,0.69315,0.69305,0.69315,44600000.0
2005-11-23 23:51:00,0.6931,0.69315,0.69302,0.69315,52699999.0
2005-11-23 23:52:00,0.69305,0.6932,0.69305,0.69312,96399999.0
2005-11-23 23:53:00,0.69308,0.69315,0.69305,0.6931,35800000.0
2005-11-23 23:54:00,0.6931,0.6932,0.693,0.69315,55400000.0
2005-11-23 23:55:00,0.69315,0.69315,0.69307,0.69307,69600000.0
2005-11-23 23:56:00,0.69315,0.69315,0.69305,0.6931,86900000.0
2005-11-23 23:57:00,0.6931,0.69315,0.6931,0.6931,60600001.0
2005-11-23 23:58:00,0.6931,0.69315,0.69305,0.69315,33600000.0
2005-11-23 23:59:00,0.69305,0.69315,0.69305,0.69305,87700000.0
2005-11-24 00:00:00,0.6931,0.69315,0.6931,0.6931,42300000.0
2005-11-24 00:01:00,0.69374,0.69385,0.69352,0.69352,85300002.0
2005-11-24 00:02:00,0.69356,0.69381,0.69356,0.69363,151400002.0
2005-11-24 00:03:00,0.69358,0.6938,0.6934,0.6938,79699999.0
2005-11-24 00:04:00,0.69329,0.69391,0.69329,0.69374,124400003.0
2005-11-24 00:05:00,0.69365,0.69388,0.69361,0.69381,131500000.0
2005-11-24 00:06:00,0.69391,0.69393,0.69381,0.69388,93100000.0
2005-11-24 00:07:00,0.69382,0.69397,0.69377,0.6938,101600000.0
2005-11-24 00:08:00,0.69375,0.694,0.69375,0.6939,75600000.0
2005-11-24 00:09:00,0.6939,0.69393,0.69369,0.69382,127699999.0
2005-11-24 00:10:00,0.69377,0.69392,0.69374,0.6939,69800000.0
2005-11-24 00:11:00,0.69385,0.69397,0.69347,0.69347,108000001.0
2005-11-24 00:12:00,0.69341,0.69369,0.69341,0.69353,96100000.0
2005-11-24 00:13:00,0.69354,0.69364,0.69324,0.69337,79800000.0
2005-11-24 00:14:00,0.69342,0.69367,0.69342,0.69361,58199998.0
2005-11-24 00:15:00,0.69353,0.6937,0.69334,0.6937,169900001.0
2005-11-24 00:16:00,0.69385,0.69385,0.6934,0.69347,51400000.0
2005-11-24 00:17:00,0.69361,0.6938,0.69354,0.69362,58599999.0
2005-11-24 00:18:00,0.69358,0.69375,0.69346,0.69375,89700000.0
2005-11-24 00:19:00,0.69374,0.69383,0.69342,0.6936,101300000.0
2005-11-24 00:20:00,0.69356,0.69374,0.69356,0.69365,76499999.0
2005-11-24 00:21:00,0.69351,0.69391,0.69351,0.69388,65400000.0
2005-11-24 00:22:00,0.69381,0.69395,0.69369,0.69395,78600000.0
2005-11-24 00:23:00,0.69388,0.69388,0.69369,0.69382,114200000.0
2005-11-24 00:24:00,0.69375,0.69386,0.69371,0.69383,154399999.0
2005-11-24 00:25:00,0.69388,0.69391,0.69369,0.69376,67900000.0
2005-11-24 00:26:00,0.69386,0.69386,0.69368,0.6937,110399998.0
2005-11-24 00:27:00,0.69368,0.69392,0.69363,0.69373,51700000.0
2005-11-24 00:28:00,0.69365,0.69379,0.6936,0.69373,142900001.0
2005-11-24 00:29:00,0.69374,0.69389,0.69353,0.6936,139599999.0
2005-11-24 00:30:00,0.69381,0.69389,0.69362,0.69362,47499999.0
2005-11-24 00:31:00,0.6938,0.69384,0.69368,0.6937,151900000.0
2005-11-24 00:32:00,0.6937,0.69384,0.69367,0.69372,108900002.0
2005-11-24 00:33:00,0.69385,0.69385,0.69352,0.69357,89600000.0
2005-11-24 00:34:00,0.69375,0.6938,0.69348,0.69357,179299996.0
2005-11-24 00:35:00,0.69363,0.69386,0.69343,0.69359,108799998.0
2005-11-24 00:36:00,0.69362,0.6938,0.69349,0.69363,82200000.0
2005-11-24 00:37:00,0.69396,0.69396,0.69335,0.69335,123399999.0
2005-11-24 00:38:00,0.69337,0.69366,0.69337,0.69366,71499999.0
2005-11-24 00:39:00,0.69355,0.69367,0.69338,0.69343,106600001.0
2005-11-24 00:40:00,0.6937,0.6938,0.69338,0.69365,141299999.0
2005-11-24 00:41:00,0.69339,0.69372,0.69339,0.69372,159300002.0
2005-11-24 00:42:00,0.69317,0.69347,0.69317,0.69347,77300000.0
2005-11-24 00:43:00,0.69355,0.69355,0.69345,0.69348,65300000.0
2005-11-24 00:44:00,0.69352,0.69352,0.69328,0.69328,55299999.0
2005-11-24 00:45:00,0.69325,0.69335,0.69325,0.6933,43100000.0
2005-11-24 00:46:00,0.69331,0.69339,0.69331,0.69339,110399998.0
2005-11-24 00:47:00,0.69345,0.69345,0.6934,0.6934,12900000.0
2005-11-24 00:48:00,0.69345,0.6935,0.6934,0.69345,85200000.0
2005-11-24 00:49:00,0.6934,0.69345,0.69335,0.69345,82900001.0
2005-11-24 00:50:00,0.6934,0.6934,0.69328,0.69338,78999999.0
2005-11-24 00:51:00,0.69321,0.69335,0.69299,0.69326,157799998.0
2005-11-24 00:52:00,0.69311,0.69317,0.69296,0.69317,97300001.0
2005-11-24 00:53:00,0.6932,0.69332,0.69319,0.69332,120200001.0
2005-11-24 00:54:00,0.6933,0.69335,0.69322,0.69335,83100000.0
2005-11-24 00:55:00,0.69335,0.69335,0.69332,0.69335,54200000.0
2005-11-24 00:56:00,0.69335,0.69335,0.6933,0.69332,97000003.0
2005-11-24 00:57:00,0.69325,0.69332,0.69325,0.6933,90400000.0
2005-11-24 00:58:00,0.6933,0.69335,0.69325,0.69335,85500000.0
2005-11-24 00:59:00,0.69328,0.69335,0.69325,0.6933,92599999.0
2005-11-24 01:00:00,0.69325,0.69335,0.69325,0.6933,56000000.0
2005-11-24 01:01:00,0.6933,0.6934,0.6933,0.6934,56900001.0
2005-11-24 01:02:00,0.69335,0.69335,0.6933,0.6933,27000000.0
2005-11-24 01:03:00,0.69332,0.69335,0.69325,0.6933,76500000.0
2005-11-24 01:04:00,0.6933,0.69338,0.69325,0.69338,60600001.0
2005-11-24 01:05:00,0.69327,0.69327,0.6932,0.6932,19100000.0
2005-11-24 01:06:00,0.69332,0.6935,0.69331,0.69345,64200000.0
2005-11-24 01:07:00,0.69345,0.69345,0.6934,0.69345,72900002.0
2005-11-24 01:08:00,0.69337,0.6934,0.69337,0.6934,20600000.0
2005-11-24 01:09:00,0.69345,0.69345,0.69335,0.69342,64600001.0
2005-11-24 01:10:00,0.69337,0.6934,0.69337,0.6934,71200000.0
2005-11-24 01:11:00,0.6934,0.69358,0.69335,0.69335,92899998.0
2005-11-24 01:12:00,0.69338,0.6935,0.69335,0.69335,78899999.0
2005-11-24 01:13:00,0.69349,0.69354,0.69345,0.69354,71800000.0
2005-11-24 01:14:00,0.69345,0.69355,0.69345,0.69347,63900001.0
2005-11-24 01:15:00,0.69355,0.69355,0.69355,0.69355,43700000.0
2005-11-24 01:16:00,0.6935,0.69355,0.6935,0.69353,42599999.0
2005-11-24 01:17:00,0.69352,0.6936,0.69348,0.69357,33400000.0
2005-11-24 01:18:00,0.69353,0.69355,0.6934,0.69353,110500000.0
2005-11-24 01:19:00,0.69346,0.69364,0.69346,0.69357,88399998.0
2005-11-24 01:20:00,0.6935,0.6935,0.69345,0.6935,39600001.0
2005-11-24 01:21:00,0.69345,0.69355,0.69345,0.69355,49800000.0
2005-11-24 01:22:00,0.69343,0.6935,0.69343,0.6935,44000000.0
2005-11-24 01:23:00,0.69348,0.69357,0.69345,0.6935,90500001.0
2005-11-24 01:24:00,0.6935,0.69355,0.69345,0.69355,95300001.0
2005-11-24 01:25:00,0.69347,0.69347,0.69339,0.69347,71000001.0
2005-11-24 01:26:00,0.69355,0.69358,0.69351,0.69357,53900000.0
2005-11-24 01:27:00,0.69352,0.69365,0.69345,0.69365,122499996.0
2005-11-24 01:28:00,0.69364,0.69364,0.69349,0.6936,129800000.0
2005-11-24 01:29:00,0.6936,0.6936,0.69357,0.69357,15100000.0
2005-11-24 01:30:00,0.69356,0.69356,0.69336,0.69336,74100000.0
2005-11-24 01:31:00,0.6934,0.69345,0.69335,0.69345,90900000.0
2005-11-24 01:32:00,0.69334,0.69336,0.69322,0.69322,90699999.0
2005-11-24 01:33:00,0.69312,0.69333,0.69312,0.69324,34300000.0
2005-11-24 01:34:00,0.69335,0.69335,0.6932,0.6933,44799999.0
2005-11-24 01:35:00,0.6933,0.69335,0.69328,0.6933,92900000.0
2005-11-24 01:36:00,0.69327,0.69327,0.69286,0.69287,143800000.0
2005-11-24 01:37:00,0.69296,0.69312,0.69296,0.69296,81500000.0
2005-11-24 01:38:00,0.69295,0.69295,0.69287,0.69287,29400000.0
2005-11-24 01:39:00,0.69285,0.69295,0.69285,0.69285,119500001.0
2005-11-24 01:40:00,0.69304,0.69306,0.69293,0.69293,85800000.0
2005-11-24 01:41:00,0.69302,0.69302,0.69283,0.69285,47900001.0
2005-11-24 01:42:00,0.69284,0.69296,0.69284,0.69295,51700000.0
2005-11-24 01:43:00,0.69305,0.69305,0.693,0.693,74500000.0
2005-11-24 01:44:00,0.69297,0.69317,0.69295,0.69312,124900001.0
2005-11-24 01:45:00,0.6931,0.69315,0.69305,0.69315,40700000.0
2005-11-24 01:46:00,0.69315,0.69341,0.69315,0.69324,90400000.0
2005-11-24 01:47:00,0.69327,0.6933,0.69323,0.69324,53200000.0
2005-11-24 01:48:00,0.6933,0.69335,0.69325,0.6933,69800000.0
2005-11-24 01:49:00,0.69329,0.69332,0.6932,0.69322,69200000.0
2005-11-24 01:50:00,0.69325,0.69328,0.69305,0.69318,83600000.0
2005-11-24 01:51:00,0.69321,0.69332,0.69321,0.69332,44600000.0
2005-11-24 01:52:00,0.6933,0.69335,0.6933,0.69335,63700000.0
2005-11-24 01:53:00,0.69335,0.69335,0.6932,0.6933,78700000.0
2005-11-24 01:54:00,0.69328,0.69373,0.69328,0.69373,100300002.0
2005-11-24 01:55:00,0.6937,0.6937,0.69332,0.69356,156100000.0
2005-11-24 01:56:00,0.69365,0.69365,0.69355,0.6936,73400000.0
2005-11-24 01:57:00,0.69356,0.69366,0.69354,0.69354,72700000.0
2005-11-24 01:58:00,0.69345,0.6935,0.69344,0.6935,68400000.0
2005-11-24 01:59:00,0.69341,0.69347,0.69336,0.69345,66000001.0
2005-11-24 02:00:00,0.69342,0.69342,0.6932,0.69325,40800000.0
2005-11-24 02:01:00,0.69332,0.69332,0.69324,0.69332,92399998.0
2005-11-24 02:02:00,0.6933,0.69335,0.69325,0.69328,142499999.0
2005-11-24 02:03:00,0.6932,0.69338,0.6932,0.69325,64700000.0
2005-11-24 02:04:00,0.6933,0.69335,0.6933,0.6933,34200000.0
2005-11-24 02:05:00,0.69332,0.69335,0.69325,0.69335,78700003.0
2005-11-24 02:06:00,0.69334,0.6935,0.69334,0.69347,68100000.0
2005-11-24 02:07:00,0.6934,0.69345,0.6934,0.69345,87800001.0
2005-11-24 02:08:00,0.69335,0.6935,0.69335,0.6935,54400000.0
2005-11-24 02:09:00,0.69345,0.69345,0.6934,0.6934,62600000.0
2005-11-24 02:10:00,0.69345,0.69347,0.69335,0.69347,78299998.0
2005-11-24 02:11:00,0.69345,0.69345,0.69335,0.6934,107700001.0
2005-11-24 02:12:00,0.69332,0.69345,0.69332,0.69345,10600000.0
2005-11-24 02:13:00,0.69335,0.69345,0.69335,0.69335,89100000.0
2005-11-24 02:14:00,0.6934,0.6935,0.6934,0.6934,97100000.0
2005-11-24 02:15:00,0.69335,0.6935,0.69335,0.69338,59600000.0
2005-11-24 02:16:00,0.69325,0.69325,0.69282,0.69296,79600000.0
2005-11-24 02:17:00,0.693,0.69305,0.693,0.69305,16700000.0
2005-11-24 02:18:00,0.6929,0.69305,0.6929,0.693,63000000.0
2005-11-24 02:19:00,0.693,0.6931,0.69295,0.69297,67699999.0
2005-11-24 02:20:00,0.69307,0.69307,0.69295,0.693,103600001.0
2005-11-24 02:21:00,0.693,0.69305,0.693,0.69305,93100000.0
2005-11-24 02:22:00,0.69305,0.69305,0.69295,0.69303,92600000.0
2005-11-24 02:23:00,0.69292,0.69311,0.69292,0.69302,121600000.0
2005-11-24 02:24:00,0.6931,0.69315,0.69305,0.6931,127400000.0
2005-11-24 02:25:00,0.69313,0.69315,0.69295,0.69308,76100000.0
2005-11-24 02:26:00,0.69315,0.6932,0.69305,0.69305,59699999.0
2005-11-24 02:27:00,0.69302,0.69302,0.69283,0.69283,16500000.0
2005-11-24 02:28:00,0.69287,0.69311,0.69287,0.69311,82800000.0
2005-11-24 02:29:00,0.69315,0.69315,0.693,0.69305,88300000.0
2005-11-24 02:30:00,0.69317,0.69323,0.69311,0.69323,36600000.0
2005-11-24 02:31:00,0.69325,0.6933,0.69315,0.6933,109399998.0
2005-11-24 02:32:00,0.69318,0.69325,0.69315,0.69323,29000000.0
2005-11-24 02:33:00,0.69325,0.69325,0.6932,0.69325,41100000.0
2005-11-24 02:34:00,0.69317,0.69329,0.69305,0.69318,135800002.0
2005-11-24 02:35:00,0.69315,0.69325,0.69315,0.69315,118400000.0
2005-11-24 02:36:00,0.69317,0.69328,0.69315,0.69315,64800000.0
2005-11-24 02:37:00,0.69327,0.69334,0.69323,0.69329,55899999.0
2005-11-24 02:38:00,0.69335,0.69335,0.6933,0.6933,58800000.0
2005-11-24 02:39:00,0.6933,0.69345,0.6933,0.69335,36600000.0
2005-11-24 02:40:00,0.6933,0.6934,0.69325,0.69335,105300000.0
2005-11-24 02:41:00,0.69335,0.69335,0.69323,0.69323,27900000.0
2005-11-24 02:42:00,0.69335,0.69335,0.6933,0.69333,58200000.0
2005-11-24 02:43:00,0.6933,0.69335,0.6933,0.69335,55099999.0
2005-11-24 02:44:00,0.69335,0.69335,0.6933,0.6933,58099999.0
2005-11-24 02:45:00,0.6933,0.69335,0.69325,0.69335,43800001.0
2005-11-24 02:46:00,0.69324,0.69338,0.69324,0.6933,79599999.0
2005-11-24 02:47:00,0.69335,0.69345,0.69335,0.69345,52900000.0
2005-11-24 02:48:00,0.69342,0.69342,0.69332,0.69332,39700000.0
2005-11-24 02:49:00,0.6933,0.69335,0.69325,0.6933,73900001.0
2005-11-24 02:50:00,0.69337,0.69337,0.69325,0.69327,66099999.0
2005-11-24 02:51:00,0.6933,0.69338,0.69322,0.69325,122000000.0
2005-11-24 02:52:00,0.69327,0.69355,0.69327,0.69331,127199999.0
2005-11-24 02:53:00,0.69336,0.69349,0.69332,0.69345,89700000.0
2005-11-24 02:54:00,0.69352,0.69362,0.69352,0.69362,50099999.0
2005-11-24 02:55:00,0.69363,0.69363,0.69352,0.69352,67000000.0
2005-11-24 02:56:00,0.69357,0.69366,0.69352,0.69358,93999998.0
2005-11-24 02:57:00,0.69358,0.69361,0.69352,0.69358,131499998.0
2005-11-24 02:58:00,0.69353,0.69373,0.69345,0.69362,58900000.0
2005-11-24 02:59:00,0.69365,0.69374,0.69363,0.69365,122099999.0
2005-11-24 03:00:00,0.69364,0.6937,0.69363,0.69363,63600000.0
2005-11-24 03:01:00,0.69363,0.69371,0.69354,0.69367,96800000.0
2005-11-24 03:02:00,0.69341,0.69341,0.69321,0.69331,71399999.0
2005-11-24 03:03:00,0.69338,0.69341,0.69323,0.69323,120999997.0
2005-11-24 03:04:00,0.6933,0.69332,0.6933,0.6933,89399999.0
2005-11-24 03:05:00,0.69325,0.6934,0.69325,0.6934,110000001.0
2005-11-24 03:06:00,0.69333,0.69341,0.69329,0.69336,73300000.0
2005-11-24 03:07:00,0.6934,0.69346,0.69335,0.69346,58499999.0
2005-11-24 03:08:00,0.69345,0.69351,0.69341,0.69344,180099997.0
2005-11-24 03:09:00,0.69349,0.69359,0.69344,0.69359,68699999.0
2005-11-24 03:10:00,0.6935,0.69358,0.6935,0.6935,96300000.0
2005-11-24 03:11:00,0.69348,0.69351,0.69341,0.69342,67800000.0
2005-11-24 03:12:00,0.69345,0.6935,0.6933,0.69345,77999999.0
2005-11-24 03:13:00,0.69343,0.69343,0.6934,0.6934,24200000.0
2005-11-24 03:14:00,0.6934,0.69345,0.6934,0.69345,47800000.0
2005-11-24 03:15:00,0.69345,0.69345,0.6934,0.6934,79500000.0
2005-11-24 03:16:00,0.69345,0.6935,0.6934,0.69345,63900000.0
2005-11-24 03:17:00,0.6934,0.69345,0.69332,0.69332,86400000.0
2005-11-24 03:18:00,0.69337,0.69345,0.69335,0.6934,87700000.0
2005-11-24 03:19:00,0.69325,0.69348,0.69325,0.69335,96299999.0
2005-11-24 03:20:00,0.6934,0.69345,0.69332,0.6934,149300001.0
2005-11-24 03:21:00,0.69343,0.69352,0.69343,0.69352,22200000.0
2005-11-24 03:22:00,0.69345,0.69355,0.69345,0.6935,39399999.0
2005-11-24 03:23:00,0.69353,0.69362,0.69353,0.69358,72499999.0
2005-11-24 03:24:00,0.69365,0.69365,0.6936,0.69365,20300000.0
2005-11-24 03:25:00,0.69365,0.69365,0.69355,0.69365,45400000.0
2005-11-24 03:26:00,0.69365,0.6937,0.69355,0.69355,57700000.0
2005-11-24 03:27:00,0.69367,0.69367,0.69355,0.69365,51700000.0
2005-11-24 03:28:00,0.6936,0.69365,0.69355,0.69355,114599999.0
2005-11-24 03:29:00,0.6936,0.69367,0.6936,0.69367,46699999.0
2005-11-24 03:30:00,0.69362,0.69362,0.69344,0.69344,60100000.0
2005-11-24 03:31:00,0.69351,0.6936,0.69345,0.69353,117199999.0
2005-11-24 03:32:00,0.69345,0.69345,0.69335,0.69345,83500001.0
2005-11-24 03:33:00,0.69342,0.69342,0.69332,0.69332,79899998.0
2005-11-24 03:34:00,0.69335,0.69345,0.69335,0.6934,36500000.0
2005-11-24 03:35:00,0.69353,0.69358,0.69345,0.69355,86199998.0
2005-11-24 03:36:00,0.69341,0.69349,0.69341,0.69348,73100000.0
2005-11-24 03:37:00,0.69355,0.69355,0.69345,0.69347,121400000.0
2005-11-24 03:38:00,0.6935,0.69355,0.6935,0.69355,69300001.0
2005-11-24 03:39:00,0.69355,0.69355,0.69345,0.6935,57400000.0
2005-11-24 03:40:00,0.69345,0.69361,0.69345,0.69361,119599999.0
2005-11-24 03:41:00,0.69355,0.69368,0.69355,0.69365,92200000.0
2005-11-24 03:42:00,0.69355,0.69375,0.69355,0.69375,100100000.0
2005-11-24 03:43:00,0.6936,0.69363,0.6936,0.6936,71699999.0
2005-11-24 03:44:00,0.69366,0.69374,0.69364,0.69369,98799998.0
2005-11-24 03:45:00,0.69368,0.69382,0.69368,0.69382,69800000.0
2005-11-24 03:46:00,0.694,0.69444,0.694,0.69415,63700000.0
2005-11-24 03:47:00,0.69389,0.69415,0.69386,0.69406,157799998.0
2005-11-24 03:48:00,0.69396,0.6942,0.69389,0.6942,144800001.0
2005-11-24 03:49:00,0.69417,0.69437,0.69413,0.69437,155900002.0
2005-11-24 03:50:00,0.69434,0.69434,0.69422,0.69422,96100001.0
2005-11-24 03:51:00,0.6942,0.6942,0.69408,0.6941,72699999.0
2005-11-24 03:52:00,0.69412,0.69412,0.69403,0.69412,69400002.0
2005-11-24 03:53:00,0.69409,0.69412,0.69395,0.69395,17500000.0
2005-11-24 03:54:00,0.6939,0.69428,0.6939,0.69428,38100000.0
2005-11-24 03:55:00,0.69405,0.69406,0.69391,0.69406,66600000.0
2005-11-24 03:56:00,0.69395,0.69406,0.69395,0.69403,70899999.0
2005-11-24 03:57:00,0.694,0.6942,0.694,0.6942,39800000.0
2005-11-24 03:58:00,0.69411,0.69411,0.69389,0.69393,112600000.0
2005-11-24 03:59:00,0.69397,0.6943,0.69397,0.6943,42999999.0
2005-11-24 04:00:00,0.69434,0.69449,0.69434,0.69445,112000002.0
2005-11-24 04:01:00,0.69442,0.69442,0.69429,0.69438,120200001.0
2005-11-24 04:02:00,0.69439,0.69443,0.69439,0.69443,26400000.0
2005-11-24 04:03:00,0.69448,0.69448,0.6944,0.69443,112500000.0
2005-11-24 04:04:00,0.6945,0.6945,0.69444,0.69449,83700000.0
2005-11-24 04:05:00,0.69445,0.69454,0.69445,0.69447,71600000.0
2005-11-24 04:06:00,0.69445,0.69445,0.69435,0.6944,189800000.0
2005-11-24 04:07:00,0.69446,0.69452,0.69445,0.69446,62100000.0
2005-11-24 04:08:00,0.69457,0.69457,0.69435,0.69435,91600000.0
2005-11-24 04:09:00,0.6944,0.69445,0.6944,0.69445,19199999.0
2005-11-24 04:10:00,0.69435,0.69444,0.69431,0.69431,82199999.0
2005-11-24 04:11:00,0.69435,0.69435,0.6943,0.69435,72500000.0
2005-11-24 04:12:00,0.69435,0.69435,0.69425,0.69433,97000000.0
2005-11-24 04:13:00,0.69432,0.69432,0.69417,0.69417,50100001.0
2005-11-24 04:14:00,0.69423,0.69425,0.6941,0.6941,63800001.0
2005-11-24 04:15:00,0.6942,0.69432,0.6942,0.69426,123900000.0
2005-11-24 04:16:00,0.69417,0.69423,0.69415,0.6942,131499999.0
2005-11-24 04:17:00,0.69422,0.69422,0.69409,0.69418,122599999.0
2005-11-24 04:18:00,0.69423,0.69423,0.69415,0.69423,118499997.0
2005-11-24 04:19:00,0.69415,0.69415,0.69415,0.69415,23000000.0
2005-11-24 04:20:00,0.69415,0.6942,0.69415,0.6942,70499999.0
2005-11-24 04:21:00,0.69425,0.69425,0.69415,0.69415,149800000.0
2005-11-24 04:22:00,0.69442,0.69459,0.69442,0.69451,75600000.0
2005-11-24 04:23:00,0.69458,0.69458,0.69449,0.69458,89600000.0
2005-11-24 04:24:00,0.6942,0.69425,0.69415,0.69415,72400002.0
2005-11-24 04:25:00,0.6943,0.6943,0.69425,0.69425,23900000.0
2005-11-24 04:26:00,0.69423,0.69429,0.69423,0.69423,37500000.0
2005-11-24 04:27:00,0.69435,0.69435,0.69425,0.6943,28000000.0
2005-11-24 04:28:00,0.69437,0.69437,0.69419,0.69426,115800001.0
2005-11-24 04:29:00,0.69427,0.69427,0.69425,0.69425,39000000.0
2005-11-24 04:30:00,0.6942,0.69425,0.69415,0.6942,97200000.0
2005-11-24 04:31:00,0.69415,0.6943,0.69415,0.6942,148200000.0
2005-11-24 04:32:00,0.69413,0.69425,0.69413,0.69415,75499999.0
2005-11-24 04:33:00,0.6941,0.69414,0.69403,0.69409,107200001.0
2005-11-24 04:34:00,0.69411,0.69411,0.69404,0.69404,18300000.0
2005-11-24 04:35:00,0.69405,0.69405,0.6939,0.69405,74599999.0
2005-11-24 04:36:00,0.69397,0.69414,0.69397,0.69406,81399999.0
2005-11-24 04:37:00,0.69408,0.69408,0.69407,0.69407,20700000.0
2005-11-24 04:38:00,0.69425,0.69425,0.69412,0.69425,63700000.0
2005-11-24 04:39:00,0.69425,0.6943,0.6942,0.69425,73100000.0
2005-11-24 04:40:00,0.69421,0.69421,0.69411,0.69417,81300000.0
2005-11-24 04:41:00,0.69421,0.69421,0.69408,0.69417,48700001.0
2005-11-24 04:42:00,0.69428,0.69432,0.69423,0.69432,75400000.0
2005-11-24 04:43:00,0.69429,0.69433,0.69423,0.69433,65699998.0
2005-11-24 04:44:00,0.69428,0.69438,0.69423,0.69426,118100000.0
2005-11-24 04:45:00,0.69425,0.69438,0.69425,0.69435,105500000.0
2005-11-24 04:46:00,0.69438,0.69448,0.69435,0.69435,105400000.0
2005-11-24 04:47:00,0.6944,0.69447,0.6944,0.6944,89000000.0
2005-11-24 04:48:00,0.69437,0.69437,0.69426,0.69435,108000001.0
2005-11-24 04:49:00,0.69437,0.69446,0.6943,0.69439,82600000.0
2005-11-24 04:50:00,0.69444,0.69444,0.69434,0.69436,117299999.0
2005-11-24 04:51:00,0.69441,0.6945,0.69441,0.69443,54200000.0
2005-11-24 04:52:00,0.6945,0.69455,0.6945,0.69455,39600000.0
2005-11-24 04:53:00,0.69445,0.69455,0.69445,0.69455,29499999.0
2005-11-24 04:54:00,0.6945,0.69455,0.69445,0.69455,77500001.0
2005-11-24 04:55:00,0.69455,0.69455,0.69445,0.6945,54800000.0
2005-11-24 04:56:00,0.69445,0.69455,0.69445,0.69455,98600001.0
2005-11-24 04:57:00,0.69455,0.69455,0.6943,0.6945,57800000.0
2005-11-24 04:58:00,0.69445,0.69455,0.69445,0.69445,119000000.0
2005-11-24 04:59:00,0.69455,0.69465,0.69445,0.69455,100900000.0
2005-11-24 05:00:00,0.69455,0.69455,0.69445,0.6945,63800000.0
2005-11-24 05:01:00,0.69445,0.69455,0.69435,0.69453,74800000.0
2005-11-24 05:02:00,0.69457,0.69457,0.6945,0.6945,22000001.0
2005-11-24 05:03:00,0.69455,0.69455,0.69442,0.69447,59500000.0
2005-11-24 05:04:00,0.69457,0.69467,0.69445,0.69452,118899999.0
2005-11-24 05:05:00,0.6945,0.69455,0.69445,0.69445,52400000.0
2005-11-24 05:06:00,0.69455,0.69455,0.69445,0.6945,58300001.0
2005-11-24 05:07:00,0.6945,0.69455,0.69442,0.6945,110000000.0
2005-11-24 05:08:00,0.69455,0.6946,0.69445,0.6945,94900001.0
2005-11-24 05:09:00,0.69455,0.69455,0.69445,0.69455,76599999.0
2005-11-24 05:10:00,0.6945,0.6945,0.6945,0.6945,9500000.0
2005-11-24 05:11:00,0.6945,0.69457,0.69445,0.69455,103000002.0
2005-11-24 05:12:00,0.6945,0.6946,0.6945,0.6945,28700000.0
2005-11-24 05:13:00,0.6945,0.69455,0.69437,0.6945,109100000.0
2005-11-24 05:14:00,0.6945,0.69455,0.69445,0.69455,86300001.0
2005-11-24 05:15:00,0.69452,0.69461,0.69447,0.69447,91800000.0
2005-11-24 05:16:00,0.69445,0.69455,0.69445,0.6945,121999998.0
2005-11-24 05:17:00,0.69457,0.69462,0.69449,0.69458,73499999.0
2005-11-24 05:18:00,0.69455,0.69455,0.69435,0.69445,78700001.0
2005-11-24 05:19:00,0.6945,0.6946,0.69445,0.6946,55000000.0
2005-11-24 05:20:00,0.6945,0.69455,0.69445,0.69445,27899999.0
2005-11-24 05:21:00,0.69455,0.69455,0.69438,0.69455,33500000.0
2005-11-24 05:22:00,0.69453,0.6946,0.6945,0.6946,44299998.0
2005-11-24 05:23:00,0.6945,0.6945,0.69443,0.69443,23100000.0
2005-11-24 05:24:00,0.69455,0.69455,0.69445,0.6945,78000000.0
2005-11-24 05:25:00,0.6944,0.6946,0.6944,0.69454,153400000.0
2005-11-24 05:26:00,0.6945,0.69453,0.69445,0.69453,64600000.0
2005-11-24 05:27:00,0.69453,0.69453,0.69435,0.6945,49100000.0
2005-11-24 05:28:00,0.69455,0.69455,0.69445,0.69455,73400000.0
2005-11-24 05:29:00,0.6945,0.69465,0.69445,0.69465,38800000.0
2005-11-24 05:30:00,0.69455,0.69455,0.6945,0.6945,81400000.0
2005-11-24 05:31:00,0.69439,0.69439,0.6941,0.69414,66100001.0
2005-11-24 05:32:00,0.6941,0.6942,0.69405,0.6941,94799998.0
2005-11-24 05:33:00,0.69419,0.69425,0.69415,0.69415,63000000.0
2005-11-24 05:34:00,0.6942,0.69423,0.69415,0.69423,72600000.0
2005-11-24 05:35:00,0.69422,0.69422,0.69407,0.69407,154600002.0
2005-11-24 05:36:00,0.6942,0.69422,0.69394,0.6942,58199999.0
2005-11-24 05:37:00,0.69427,0.69432,0.69427,0.69428,74100001.0
2005-11-24 05:38:00,0.6943,0.69435,0.69425,0.69435,109399999.0
2005-11-24 05:39:00,0.69427,0.6943,0.69427,0.6943,56900000.0
2005-11-24 05:40:00,0.69435,0.6944,0.69425,0.6943,112699998.0
2005-11-24 05:41:00,0.6943,0.69432,0.6943,0.6943,67800000.0
2005-11-24 05:42:00,0.69435,0.6944,0.69425,0.6943,57000000.0
2005-11-24 05:43:00,0.69425,0.69435,0.69425,0.69435,72900000.0
2005-11-24 05:44:00,0.69433,0.69435,0.6943,0.6943,84999997.0
2005-11-24 05:45:00,0.69428,0.6943,0.69415,0.6943,68599999.0
2005-11-24 05:46:00,0.6943,0.69435,0.6943,0.6943,80600000.0
2005-11-24 05:47:00,0.69432,0.69432,0.69415,0.69415,69700000.0
2005-11-24 05:48:00,0.69435,0.69435,0.69425,0.69432,37400000.0
2005-11-24 05:49:00,0.69435,0.69435,0.69425,0.69435,106900001.0
2005-11-24 05:50:00,0.6943,0.6944,0.69423,0.69423,104900000.0
2005-11-24 05:51:00,0.69435,0.69435,0.69425,0.69425,69999999.0
2005-11-24 05:52:00,0.69435,0.69435,0.69425,0.6943,104700001.0
2005-11-24 05:53:00,0.6943,0.6944,0.6943,0.6943,12000000.0
2005-11-24 05:54:00,0.6943,0.69445,0.6943,0.6943,76799999.0
2005-11-24 05:55:00,0.6943,0.69435,0.6942,0.6943,103500000.0
2005-11-24 05:56:00,0.69427,0.69428,0.69418,0.69428,52400000.0
2005-11-24 05:57:00,0.69424,0.69434,0.69422,0.69425,68700000.0
2005-11-24 05:58:00,0.6943,0.6943,0.6943,0.6943,19900000.0
2005-11-24 05:59:00,0.69428,0.69431,0.69414,0.69422,48500000.0
2005-11-24 06:00:00,0.69417,0.69428,0.69417,0.69428,43500000.0
2005-11-24 06:01:00,0.69435,0.69435,0.6942,0.6943,51500000.0
2005-11-24 06:02:00,0.6943,0.69435,0.6942,0.6943,82200000.0
2005-11-24 06:03:00,0.6943,0.6943,0.6943,0.6943,49100000.0
2005-11-24 06:04:00,0.69431,0.69431,0.69417,0.69417,58500000.0
2005-11-24 06:05:00,0.69426,0.69432,0.69422,0.69422,125499999.0
2005-11-24 06:06:00,0.69422,0.69428,0.6942,0.69422,84099999.0
2005-11-24 06:07:00,0.69426,0.69431,0.69422,0.69426,69400000.0
2005-11-24 06:08:00,0.6943,0.6944,0.6943,0.69435,98600002.0
2005-11-24 06:09:00,0.6943,0.69435,0.6942,0.69435,96199999.0
2005-11-24 06:10:00,0.69435,0.69449,0.69428,0.69432,85400000.0
2005-11-24 06:11:00,0.69427,0.69435,0.69427,0.69435,19900000.0
2005-11-24 06:12:00,0.69435,0.69435,0.69425,0.69425,29500000.0
2005-11-24 06:13:00,0.69427,0.69432,0.69421,0.69426,122199999.0
2005-11-24 06:14:00,0.6943,0.69435,0.6943,0.6943,37200000.0
2005-11-24 06:15:00,0.6943,0.69435,0.69425,0.69435,98400001.0
2005-11-24 06:16:00,0.69427,0.69427,0.69397,0.69427,132600001.0
2005-11-24 06:17:00,0.69432,0.69432,0.69418,0.69427,53200000.0
2005-11-24 06:18:00,0.6942,0.69435,0.6942,0.69425,148399998.0
2005-11-24 06:19:00,0.6943,0.69437,0.6943,0.69437,20600000.0
2005-11-24 06:20:00,0.6943,0.69435,0.6943,0.69435,83300000.0
2005-11-24 06:21:00,0.6944,0.6944,0.69435,0.6944,66500003.0
2005-11-24 06:22:00,0.69435,0.69435,0.69433,0.69433,37500000.0
2005-11-24 06:23:00,0.69435,0.69435,0.6941,0.6943,68000000.0
2005-11-24 06:24:00,0.69433,0.69435,0.69425,0.6943,120299999.0
2005-11-24 06:25:00,0.6943,0.69437,0.69427,0.69427,115500002.0
2005-11-24 06:26:00,0.69427,0.69435,0.69427,0.6943,51099999.0
2005-11-24 06:27:00,0.6943,0.69435,0.69425,0.6943,126000000.0
2005-11-24 06:28:00,0.6943,0.69435,0.69425,0.69433,89600001.0
2005-11-24 06:29:00,0.6943,0.69435,0.6943,0.69435,68700002.0
2005-11-24 06:30:00,0.6943,0.69437,0.69425,0.69425,28699999.0
2005-11-24 06:31:00,0.69433,0.6944,0.69429,0.69438,89799999.0
2005-11-24 06:32:00,0.69442,0.69442,0.69427,0.69434,92600000.0
2005-11-24 06:33:00,0.69415,0.6944,0.69415,0.6944,62000000.0
2005-11-24 06:34:00,0.6943,0.69435,0.69427,0.69427,47900001.0
2005-11-24 06:35:00,0.69427,0.69435,0.69425,0.69435,60600000.0
2005-11-24 06:36:00,0.69421,0.69439,0.69421,0.69435,93300001.0
2005-11-24 06:37:00,0.69431,0.69443,0.69431,0.69443,43900001.0
2005-11-24 06:38:00,0.6944,0.69445,0.69435,0.6944,55700000.0
2005-11-24 06:39:00,0.6945,0.6945,0.69443,0.69445,35100000.0
2005-11-24 06:40:00,0.69437,0.69445,0.69437,0.6944,52900000.0
2005-11-24 06:41:00,0.69437,0.69437,0.69422,0.69422,75300000.0
2005-11-24 06:42:00,0.69405,0.69425,0.69405,0.69425,93799999.0
2005-11-24 06:43:00,0.6942,0.69425,0.69417,0.69425,113999999.0
2005-11-24 06:44:00,0.6942,0.69425,0.69415,0.69425,148799999.0
2005-11-24 06:45:00,0.6942,0.69425,0.6942,0.69425,101900001.0
2005-11-24 06:46:00,0.69422,0.69422,0.69409,0.69422,99299999.0
2005-11-24 06:47:00,0.6942,0.6943,0.69417,0.6942,150000004.0
2005-11-24 06:48:00,0.6942,0.69421,0.69414,0.69421,54200000.0
2005-11-24 06:49:00,0.69414,0.69421,0.69414,0.69421,31000000.0
2005-11-24 06:50:00,0.69425,0.69425,0.6942,0.69423,58799998.0
2005-11-24 06:51:00,0.69426,0.69426,0.69412,0.69417,93999999.0
2005-11-24 06:52:00,0.6942,0.69425,0.69415,0.69425,137599998.0
2005-11-24 06:53:00,0.6942,0.6943,0.69405,0.6942,45900000.0
2005-11-24 06:54:00,0.69426,0.69436,0.69406,0.69416,72300001.0
2005-11-24 06:55:00,0.69422,0.69434,0.69422,0.69422,82000001.0
2005-11-24 06:56:00,0.69425,0.69425,0.69415,0.6942,133300001.0
2005-11-24 06:57:00,0.69427,0.69438,0.6942,0.69438,92400000.0
2005-11-24 06:58:00,0.69415,0.6943,0.69415,0.69425,92800000.0
2005-11-24 06:59:00,0.6941,0.69425,0.6941,0.69425,92800000.0
2005-11-24 07:00:00,0.69415,0.69422,0.69415,0.69422,27000000.0
2005-11-24 07:01:00,0.69428,0.69431,0.69424,0.69426,63999999.0
2005-11-24 07:02:00,0.69423,0.69425,0.69415,0.6942,134000000.0
2005-11-24 07:03:00,0.69425,0.69425,0.6942,0.6942,75899999.0
2005-11-24 07:04:00,0.69415,0.69425,0.69415,0.69425,41500000.0
2005-11-24 07:05:00,0.69423,0.69432,0.69419,0.69427,79999998.0
2005-11-24 07:06:00,0.69428,0.69432,0.69423,0.69429,68500000.0
2005-11-24 07:07:00,0.69432,0.69432,0.69419,0.69428,66399999.0
2005-11-24 07:08:00,0.69432,0.69432,0.69404,0.69427,83300001.0
2005-11-24 07:09:00,0.69424,0.69437,0.69424,0.69429,115400000.0
2005-11-24 07:10:00,0.69425,0.69425,0.6942,0.6942,54100000.0
2005-11-24 07:11:00,0.69396,0.69425,0.69396,0.69419,89499999.0
2005-11-24 07:12:00,0.69413,0.69422,0.69413,0.69422,60700001.0
2005-11-24 07:13:00,0.6943,0.6943,0.6942,0.6942,92099997.0
2005-11-24 07:14:00,0.6942,0.6943,0.69415,0.6943,54300000.0
2005-11-24 07:15:00,0.69425,0.6943,0.69415,0.6942,63100000.0
2005-11-24 07:16:00,0.69421,0.69421,0.69415,0.69418,44199999.0
2005-11-24 07:17:00,0.6942,0.6942,0.6942,0.6942,22200000.0
2005-11-24 07:18:00,0.6942,0.69432,0.69418,0.69432,204700000.0
2005-11-24 07:19:00,0.69435,0.69435,0.69425,0.69425,33000000.0
2005-11-24 07:20:00,0.69435,0.69438,0.69431,0.69438,48799999.0
2005-11-24 07:21:00,0.69415,0.69425,0.69415,0.6942,64000000.0
2005-11-24 07:22:00,0.6942,0.69425,0.6942,0.69425,24699999.0
2005-11-24 07:23:00,0.69421,0.6943,0.69418,0.69427,72100000.0
2005-11-24 07:24:00,0.6942,0.6942,0.69405,0.69405,43199999.0
2005-11-24 07:25:00,0.69419,0.69423,0.69416,0.69423,96400000.0
2005-11-24 07:26:00,0.69418,0.69419,0.69413,0.69417,56699999.0
2005-11-24 07:27:00,0.69425,0.69425,0.6942,0.69425,69200000.0
2005-11-24 07:28:00,0.69424,0.69431,0.69424,0.69431,17600000.0
2005-11-24 07:29:00,0.69435,0.6944,0.69422,0.6943,154999998.0
2005-11-24 07:30:00,0.6943,0.69435,0.69425,0.69435,35800000.0
2005-11-24 07:31:00,0.69428,0.69428,0.69411,0.69419,75700001.0
2005-11-24 07:32:00,0.69419,0.69431,0.69412,0.69416,91900000.0
2005-11-24 07:33:00,0.69415,0.69425,0.6941,0.69425,97800001.0
2005-11-24 07:34:00,0.69395,0.6943,0.69395,0.69425,55299999.0
2005-11-24 07:35:00,0.69415,0.69425,0.69415,0.69415,19600000.0
2005-11-24 07:36:00,0.6942,0.69425,0.6942,0.69425,96300000.0
2005-11-24 07:37:00,0.69425,0.69425,0.69415,0.6942,107400000.0
2005-11-24 07:38:00,0.69425,0.69425,0.69415,0.69425,103599998.0
2005-11-24 07:39:00,0.6942,0.69425,0.69418,0.69425,48500000.0
2005-11-24 07:40:00,0.69415,0.6943,0.69415,0.69425,129299997.0
2005-11-24 07:41:00,0.69423,0.69425,0.69415,0.69425,43400000.0
2005-11-24 07:42:00,0.69425,0.69425,0.6942,0.6942,45200000.0
2005-11-24 07:43:00,0.69425,0.69425,0.69405,0.69405,92200000.0
2005-11-24 07:44:00,0.69415,0.6942,0.69415,0.6942,113599995.0
2005-11-24 07:45:00,0.69422,0.69433,0.69419,0.69425,86800000.0
2005-11-24 07:46:00,0.6943,0.69435,0.6943,0.6943,58199999.0
2005-11-24 07:47:00,0.69435,0.69435,0.69425,0.69433,49999999.0
2005-11-24 07:48:00,0.69433,0.69433,0.69408,0.69427,51100000.0
2005-11-24 07:49:00,0.69422,0.69429,0.69419,0.6942,127100000.0
2005-11-24 07:50:00,0.69412,0.69423,0.69402,0.69412,89300000.0
2005-11-24 07:51:00,0.69415,0.69427,0.69415,0.69415,120600000.0
2005-11-24 07:52:00,0.69422,0.69431,0.69419,0.69422,114900002.0
2005-11-24 07:53:00,0.69417,0.69425,0.69415,0.69415,45400000.0
2005-11-24 07:54:00,0.69416,0.69431,0.69414,0.69419,83700000.0
2005-11-24 07:55:00,0.6942,0.6942,0.69415,0.69415,41300000.0
2005-11-24 07:56:00,0.69417,0.69425,0.69417,0.6942,46900000.0
2005-11-24 07:57:00,0.69415,0.69415,0.69383,0.69409,116199999.0
2005-11-24 07:58:00,0.6942,0.69438,0.6942,0.69421,66899999.0
2005-11-24 07:59:00,0.69427,0.69427,0.69407,0.69407,61500000.0
2005-11-24 08:00:00,0.69388,0.69406,0.69384,0.69384,75600000.0
2005-11-24 08:01:00,0.69383,0.69383,0.69368,0.6937,99300001.0
2005-11-24 08:02:00,0.69381,0.69414,0.69381,0.69403,107200000.0
2005-11-24 08:03:00,0.69408,0.69412,0.69406,0.69408,65700000.0
2005-11-24 08:04:00,0.69389,0.69389,0.69354,0.69357,54999999.0
2005-11-24 08:05:00,0.69369,0.69374,0.6933,0.6933,100300001.0
2005-11-24 08:06:00,0.69349,0.69388,0.69344,0.69388,153699998.0
2005-11-24 08:07:00,0.69374,0.69374,0.69353,0.69363,96399999.0
2005-11-24 08:08:00,0.69366,0.69389,0.69359,0.69389,89600000.0
2005-11-24 08:09:00,0.69391,0.69391,0.69368,0.69373,78699998.0
2005-11-24 08:10:00,0.69388,0.69397,0.69388,0.69388,32800000.0
2005-11-24 08:11:00,0.69393,0.69396,0.6938,0.69382,43600000.0
2005-11-24 08:12:00,0.69369,0.69378,0.69365,0.69365,85799999.0
2005-11-24 08:13:00,0.69352,0.69361,0.69352,0.69361,107500000.0
2005-11-24 08:14:00,0.6936,0.69368,0.69356,0.69356,75799997.0
2005-11-24 08:15:00,0.69342,0.69349,0.69342,0.69349,79700000.0
2005-11-24 08:16:00,0.69351,0.6937,0.6935,0.6937,67800000.0
2005-11-24 08:17:00,0.69369,0.69369,0.6935,0.69355,128199996.0
2005-11-24 08:18:00,0.69348,0.69349,0.6934,0.6934,110000001.0
2005-11-24 08:19:00,0.69348,0.69354,0.69342,0.69347,85900001.0
2005-11-24 08:20:00,0.69352,0.69352,0.69331,0.69334,161599998.0
2005-11-24 08:21:00,0.6932,0.69335,0.6932,0.6933,75700001.0
2005-11-24 08:22:00,0.69331,0.69331,0.69316,0.69316,19900000.0
2005-11-24 08:23:00,0.69329,0.69345,0.69329,0.69345,16800000.0
2005-11-24 08:24:00,0.6937,0.69374,0.69365,0.69374,66400001.0
2005-11-24 08:25:00,0.69365,0.69365,0.69345,0.69345,24600000.0
2005-11-24 08:26:00,0.69351,0.69358,0.69343,0.69355,75500000.0
2005-11-24 08:27:00,0.69342,0.69352,0.69341,0.69342,126099997.0
2005-11-24 08:28:00,0.69338,0.69338,0.69329,0.69332,55800000.0
2005-11-24 08:29:00,0.6933,0.69343,0.6933,0.6933,134000002.0
2005-11-24 08:30:00,0.69335,0.69335,0.69325,0.69325,84899999.0
2005-11-24 08:31:00,0.6933,0.69335,0.69325,0.6933,56500000.0
2005-11-24 08:32:00,0.69338,0.69338,0.69337,0.69337,35900000.0
2005-11-24 08:33:00,0.69335,0.69345,0.69325,0.6934,87000000.0
2005-11-24 08:34:00,0.6935,0.6935,0.6934,0.69345,32700000.0
2005-11-24 08:35:00,0.6933,0.69338,0.69324,0.69327,130800001.0
2005-11-24 08:36:00,0.69321,0.69336,0.69321,0.69322,69300001.0
2005-11-24 08:37:00,0.69343,0.69343,0.69342,0.69342,17500000.0
2005-11-24 08:38:00,0.69337,0.69337,0.69326,0.69326,55899998.0
2005-11-24 08:39:00,0.6933,0.69338,0.6933,0.6933,106000001.0
2005-11-24 08:40:00,0.69338,0.6934,0.69338,0.69338,38800000.0
2005-11-24 08:41:00,0.69337,0.69338,0.69322,0.69322,65100000.0
2005-11-24 08:42:00,0.6934,0.69346,0.69335,0.69338,83899998.0
2005-11-24 08:43:00,0.69328,0.69361,0.69328,0.69341,98999999.0
2005-11-24 08:44:00,0.69345,0.69345,0.69335,0.69335,58199999.0
2005-11-24 08:45:00,0.69343,0.69345,0.6934,0.6934,14400000.0
2005-11-24 08:46:00,0.69353,0.69353,0.69342,0.69349,48900000.0
2005-11-24 08:47:00,0.6935,0.69358,0.6935,0.69358,45100000.0
2005-11-24 08:48:00,0.6935,0.6936,0.6935,0.69355,54500000.0
2005-11-24 08:49:00,0.69348,0.69348,0.69339,0.69339,20700000.0
2005-11-24 08:50:00,0.69336,0.69356,0.69331,0.69356,90000000.0
2005-11-24 08:51:00,0.69351,0.69356,0.69337,0.69337,82800001.0
2005-11-24 08:52:00,0.69338,0.69347,0.69326,0.6934,79800000.0
2005-11-24 08:53:00,0.69332,0.69332,0.69316,0.69322,90799998.0
2005-11-24 08:54:00,0.69332,0.69348,0.69332,0.69339,93800001.0
2005-11-24 08:55:00,0.69343,0.69345,0.69335,0.69345,102900001.0
2005-11-24 08:56:00,0.69333,0.69333,0.69296,0.693,69100000.0
2005-11-24 08:57:00,0.69325,0.69325,0.6932,0.69322,41600000.0
2005-11-24 08:58:00,0.69323,0.69323,0.69312,0.69317,94000000.0
2005-11-24 08:59:00,0.69317,0.69323,0.69308,0.69323,78000000.0
2005-11-24 09:00:00,0.69318,0.69328,0.69318,0.69328,29400000.0
2005-11-24 09:01:00,0.69307,0.69315,0.69307,0.69315,39299999.0
2005-11-24 09:02:00,0.69315,0.69315,0.6931,0.6931,45000000.0
2005-11-24 09:03:00,0.69309,0.69309,0.6929,0.69309,82000003.0
2005-11-24 09:04:00,0.6932,0.6932,0.69302,0.69313,73500000.0
2005-11-24 09:05:00,0.69311,0.69339,0.69311,0.69337,66500000.0
2005-11-24 09:06:00,0.69326,0.69348,0.69326,0.6934,101100000.0
2005-11-24 09:07:00,0.69343,0.69347,0.69336,0.69336,82400000.0
2005-11-24 09:08:00,0.69347,0.6935,0.69337,0.69349,67400000.0
2005-11-24 09:09:00,0.6935,0.6935,0.69341,0.69343,130500001.0
2005-11-24 09:10:00,0.6934,0.69345,0.69325,0.69335,98500000.0
2005-11-24 09:11:00,0.69345,0.69345,0.6934,0.69343,35200000.0
2005-11-24 09:12:00,0.69341,0.69349,0.69341,0.69349,65200001.0
2005-11-24 09:13:00,0.6935,0.69355,0.6935,0.69355,112800000.0
2005-11-24 09:14:00,0.69352,0.6937,0.69338,0.69338,49200000.0
2005-11-24 09:15:00,0.69332,0.69348,0.69332,0.69337,132800002.0
2005-11-24 09:16:00,0.69345,0.69345,0.6934,0.69345,62300000.0
2005-11-24 09:17:00,0.6934,0.69345,0.6933,0.6933,174900002.0
2005-11-24 09:18:00,0.6934,0.69345,0.69335,0.6934,87699999.0
2005-11-24 09:19:00,0.69338,0.69338,0.69324,0.6933,81800000.0
2005-11-24 09:20:00,0.6933,0.69335,0.69325,0.69335,93899999.0
2005-11-24 09:21:00,0.69336,0.69345,0.69335,0.69335,56600000.0
2005-11-24 09:22:00,0.69345,0.69355,0.69345,0.69355,18300000.0
2005-11-24 09:23:00,0.6934,0.6935,0.69335,0.69345,90299999.0
2005-11-24 09:24:00,0.69339,0.69352,0.69339,0.6934,79799999.0
2005-11-24 09:25:00,0.69343,0.69343,0.69325,0.69342,65900000.0
2005-11-24 09:26:00,0.69339,0.69339,0.69326,0.69327,97999997.0
2005-11-24 09:27:00,0.6933,0.69333,0.69315,0.69315,89200001.0
2005-11-24 09:28:00,0.6932,0.69325,0.69315,0.69315,89700002.0
2005-11-24 09:29:00,0.69323,0.69335,0.69315,0.69335,48699999.0
2005-11-24 09:30:00,0.6934,0.69345,0.6934,0.69345,50099998.0
2005-11-24 09:31:00,0.6934,0.69341,0.69338,0.69341,49200000.0
2005-11-24 09:32:00,0.69332,0.69332,0.69325,0.69325,65299998.0
2005-11-24 09:33:00,0.6933,0.6934,0.69325,0.69335,77399999.0
2005-11-24 09:34:00,0.69334,0.69341,0.69331,0.69338,73400001.0
2005-11-24 09:35:00,0.69335,0.69347,0.69327,0.69347,111199999.0
2005-11-24 09:36:00,0.69331,0.69343,0.69331,0.69331,63000002.0
2005-11-24 09:37:00,0.69338,0.69343,0.69332,0.69334,77400000.0
2005-11-24 09:38:00,0.69342,0.69345,0.69332,0.69332,116400000.0
2005-11-24 09:39:00,0.6936,0.69386,0.6936,0.69369,54200000.0
2005-11-24 09:40:00,0.6937,0.69391,0.6937,0.69375,40800000.0
2005-11-24 09:41:00,0.69365,0.6938,0.69362,0.69372,114699999.0
2005-11-24 09:42:00,0.69374,0.69392,0.69373,0.69373,42800000.0
2005-11-24 09:43:00,0.69382,0.69402,0.69381,0.69385,103299999.0
2005-11-24 09:44:00,0.69394,0.69408,0.69394,0.694,95600001.0
2005-11-24 09:45:00,0.69396,0.69409,0.69395,0.69401,90799998.0
2005-11-24 09:46:00,0.69405,0.69415,0.69404,0.69414,114600000.0
2005-11-24 09:47:00,0.69407,0.69453,0.69407,0.69453,38200000.0
2005-11-24 09:48:00,0.6945,0.69462,0.69436,0.69462,82000000.0
2005-11-24 09:49:00,0.69475,0.69491,0.69475,0.69477,81799998.0
2005-11-24 09:50:00,0.69478,0.69491,0.69476,0.69476,61500000.0
2005-11-24 09:51:00,0.69479,0.69479,0.69467,0.69473,91000000.0
2005-11-24 09:52:00,0.69471,0.69482,0.69471,0.69482,71999998.0
2005-11-24 09:53:00,0.69483,0.69492,0.69482,0.69483,89800000.0
2005-11-24 09:54:00,0.69478,0.69488,0.69471,0.69479,112600000.0
2005-11-24 09:55:00,0.69478,0.69483,0.69468,0.6947,56900001.0
2005-11-24 09:56:00,0.69467,0.69467,0.69451,0.69453,50299999.0
2005-11-24 09:57:00,0.69441,0.69448,0.69429,0.69448,73900000.0
2005-11-24 09:58:00,0.69442,0.6945,0.69439,0.69441,40600000.0
2005-11-24 09:59:00,0.69425,0.6943,0.69418,0.6943,92800000.0
2005-11-24 10:00:00,0.69432,0.69435,0.69425,0.69435,73700001.0
2005-11-24 10:01:00,0.69436,0.69441,0.69429,0.69435,51800000.0
2005-11-24 10:02:00,0.69435,0.6945,0.69435,0.6945,81299999.0
2005-11-24 10:03:00,0.69452,0.69452,0.69434,0.69441,112299999.0
2005-11-24 10:04:00,0.69443,0.69452,0.69443,0.69444,48599999.0
2005-11-24 10:05:00,0.69449,0.69466,0.69428,0.69428,56500000.0
2005-11-24 10:06:00,0.69461,0.69475,0.69458,0.69469,124800001.0
2005-11-24 10:07:00,0.6946,0.69465,0.69457,0.69462,58100000.0
2005-11-24 10:08:00,0.6946,0.69463,0.69451,0.69457,49300000.0
2005-11-24 10:09:00,0.69433,0.6946,0.69433,0.6946,143599999.0
2005-11-24 10:10:00,0.69447,0.69464,0.69447,0.69459,82399999.0
2005-11-24 10:11:00,0.69465,0.69465,0.6946,0.6946,16300000.0
2005-11-24 10:12:00,0.69451,0.69459,0.69451,0.69459,19800000.0
2005-11-24 10:13:00,0.69451,0.69464,0.69451,0.69456,48100000.0
2005-11-24 10:14:00,0.69451,0.69461,0.69444,0.69444,114100000.0
2005-11-24 10:15:00,0.69447,0.69449,0.69445,0.69445,11700000.0
2005-11-24 10:16:00,0.69456,0.69456,0.69446,0.69449,128400000.0
2005-11-24 10:17:00,0.69455,0.69455,0.6945,0.6945,58799999.0
2005-11-24 10:18:00,0.69452,0.6946,0.69448,0.6945,132300000.0
2005-11-24 10:19:00,0.69444,0.69463,0.69444,0.69461,58400000.0
2005-11-24 10:20:00,0.69461,0.69461,0.69454,0.69454,74299999.0
2005-11-24 10:21:00,0.69455,0.69455,0.6945,0.6945,61499999.0
2005-11-24 10:22:00,0.69443,0.69455,0.69443,0.69455,72300000.0
2005-11-24 10:23:00,0.69453,0.69455,0.69445,0.69445,196000002.0
2005-11-24 10:24:00,0.69451,0.69461,0.69451,0.69461,91399997.0
2005-11-24 10:25:00,0.6946,0.69465,0.6946,0.69463,94000000.0
2005-11-24 10:26:00,0.69455,0.69463,0.69451,0.69451,160000001.0
2005-11-24 10:27:00,0.69452,0.69452,0.69432,0.69438,104100000.0
2005-11-24 10:28:00,0.69431,0.69431,0.69409,0.69409,40700000.0
2005-11-24 10:29:00,0.69417,0.6942,0.69416,0.6942,44699999.0
2005-11-24 10:30:00,0.69427,0.69433,0.69418,0.69433,70900000.0
2005-11-24 10:31:00,0.6943,0.6944,0.6943,0.69435,110900001.0
2005-11-24 10:32:00,0.6943,0.6943,0.69428,0.69428,73300000.0
2005-11-24 10:33:00,0.69429,0.69431,0.69421,0.6943,57000000.0
2005-11-24 10:34:00,0.6943,0.69435,0.6943,0.69435,124900002.0
2005-11-24 10:35:00,0.69427,0.69427,0.69415,0.69415,31100000.0
2005-11-24 10:36:00,0.69409,0.69431,0.69409,0.69422,93700001.0
2005-11-24 10:37:00,0.69418,0.69429,0.69413,0.69429,102899999.0
2005-11-24 10:38:00,0.69422,0.69422,0.6941,0.69415,103599997.0
2005-11-24 10:39:00,0.69409,0.69429,0.69409,0.69426,124300001.0
2005-11-24 10:40:00,0.69437,0.69437,0.6942,0.69425,69300001.0
2005-11-24 10:41:00,0.69415,0.69425,0.69415,0.69425,88499999.0
2005-11-24 10:42:00,0.6943,0.6943,0.6942,0.6943,48300000.0
2005-11-24 10:43:00,0.69418,0.69423,0.69415,0.69418,93000001.0
2005-11-24 10:44:00,0.69425,0.69425,0.69415,0.69422,65899999.0
2005-11-24 10:45:00,0.69425,0.6943,0.69415,0.6943,179699998.0
2005-11-24 10:46:00,0.69421,0.69422,0.69417,0.69418,53800000.0
2005-11-24 10:47:00,0.69399,0.69423,0.69398,0.69423,146399999.0
2005-11-24 10:48:00,0.6943,0.69439,0.6943,0.69438,40100000.0
2005-11-24 10:49:00,0.69435,0.69435,0.6943,0.6943,89599998.0
2005-11-24 10:50:00,0.69435,0.69435,0.69425,0.6943,94500001.0
2005-11-24 10:51:00,0.69409,0.69446,0.69409,0.69446,20700000.0
2005-11-24 10:52:00,0.69445,0.69448,0.6944,0.69448,108300001.0
2005-11-24 10:53:00,0.69441,0.69441,0.69415,0.69419,42000000.0
2005-11-24 10:54:00,0.69406,0.69417,0.69384,0.69399,91000001.0
2005-11-24 10:55:00,0.69405,0.69405,0.69405,0.69405,58800000.0
2005-11-24 10:56:00,0.69399,0.69432,0.69399,0.6943,79700001.0
2005-11-24 10:57:00,0.69416,0.69417,0.69412,0.69417,30700000.0
2005-11-24 10:58:00,0.69415,0.69418,0.69402,0.69412,107000000.0
2005-11-24 10:59:00,0.69414,0.69422,0.6941,0.69415,81299999.0
2005-11-24 11:00:00,0.69414,0.69425,0.69393,0.69423,132100001.0
2005-11-24 11:01:00,0.69417,0.69421,0.69381,0.69421,151500002.0
2005-11-24 11:02:00,0.69419,0.69422,0.69396,0.69404,126499999.0
2005-11-24 11:03:00,0.69397,0.6941,0.69384,0.69389,145199999.0
2005-11-24 11:04:00,0.69387,0.6939,0.6936,0.6936,70800000.0
2005-11-24 11:05:00,0.69372,0.69387,0.69371,0.69385,95499999.0
2005-11-24 11:06:00,0.69374,0.69389,0.69374,0.6938,94400001.0
2005-11-24 11:07:00,0.69386,0.6939,0.69375,0.6939,82099999.0
2005-11-24 11:08:00,0.69384,0.69384,0.69374,0.69375,42200000.0
2005-11-24 11:09:00,0.69373,0.69386,0.69368,0.69368,75900000.0
2005-11-24 11:10:00,0.69374,0.69392,0.69366,0.69385,150799997.0
2005-11-24 11:11:00,0.69388,0.69392,0.69383,0.69387,91300000.0
2005-11-24 11:12:00,0.69379,0.69379,0.69356,0.69373,100799998.0
2005-11-24 11:13:00,0.69363,0.69366,0.69351,0.69366,153800000.0
2005-11-24 11:14:00,0.69373,0.6939,0.69363,0.69363,122100000.0
2005-11-24 11:15:00,0.69366,0.69371,0.69365,0.69371,106900001.0
2005-11-24 11:16:00,0.69378,0.6938,0.69363,0.69378,83700001.0
2005-11-24 11:17:00,0.6938,0.69383,0.69376,0.69378,103299998.0
2005-11-24 11:18:00,0.69374,0.69383,0.69373,0.69383,201700000.0
2005-11-24 11:19:00,0.69374,0.6939,0.69363,0.69363,105000000.0
2005-11-24 11:20:00,0.69374,0.69386,0.69374,0.69386,37000000.0
2005-11-24 11:21:00,0.69381,0.69389,0.69381,0.69383,80699999.0
2005-11-24 11:22:00,0.69381,0.69385,0.69374,0.69385,61600000.0
2005-11-24 11:23:00,0.69399,0.69399,0.6939,0.6939,84499998.0
2005-11-24 11:24:00,0.69391,0.69403,0.6939,0.69395,91400000.0
2005-11-24 11:25:00,0.69386,0.69411,0.69386,0.69397,130899999.0
2005-11-24 11:26:00,0.69398,0.69402,0.69393,0.69393,89600000.0
2005-11-24 11:27:00,0.69392,0.69396,0.69392,0.69393,107500002.0
2005-11-24 11:28:00,0.69399,0.69409,0.69397,0.69401,54100000.0
2005-11-24 11:29:00,0.69409,0.69415,0.69403,0.69405,108900001.0
2005-11-24 11:30:00,0.6941,0.69416,0.69403,0.69403,69000000.0
2005-11-24 11:31:00,0.69411,0.69424,0.69403,0.69403,146700003.0
2005-11-24 11:32:00,0.69406,0.69421,0.69404,0.69411,137100004.0
2005-11-24 11:33:00,0.6941,0.69413,0.69404,0.69408,60400001.0
2005-11-24 11:34:00,0.69402,0.69402,0.69387,0.69391,50200000.0
2005-11-24 11:35:00,0.69393,0.69393,0.69374,0.69387,41500000.0
2005-11-24 11:36:00,0.69381,0.69392,0.69374,0.69392,82700000.0
2005-11-24 11:37:00,0.69398,0.69398,0.69385,0.69385,85799999.0
2005-11-24 11:38:00,0.69393,0.6942,0.69391,0.6942,170599999.0
2005-11-24 11:39:00,0.6942,0.69425,0.69417,0.6942,94600001.0
2005-11-24 11:40:00,0.69408,0.69424,0.69404,0.69418,96900000.0
2005-11-24 11:41:00,0.69407,0.69421,0.69407,0.69419,51800000.0
2005-11-24 11:42:00,0.6942,0.69425,0.6942,0.6942,68699999.0
2005-11-24 11:43:00,0.6942,0.69425,0.69415,0.69417,94100001.0
2005-11-24 11:44:00,0.69422,0.69422,0.69408,0.69417,61599999.0
2005-11-24 11:45:00,0.6942,0.6943,0.6942,0.6942,141600000.0
2005-11-24 11:46:00,0.69425,0.69425,0.6941,0.6942,36900000.0
2005-11-24 11:47:00,0.6943,0.6943,0.69415,0.69415,111500000.0
2005-11-24 11:48:00,0.69415,0.69418,0.69405,0.69405,56500000.0
2005-11-24 11:49:00,0.69415,0.69415,0.694,0.69415,139200000.0
2005-11-24 11:50:00,0.69417,0.69431,0.69415,0.69418,95499999.0
2005-11-24 11:51:00,0.69422,0.69425,0.6942,0.6942,82500001.0
2005-11-24 11:52:00,0.69425,0.69425,0.69415,0.69425,122000001.0
2005-11-24 11:53:00,0.69425,0.69425,0.69415,0.69425,45100000.0
2005-11-24 11:54:00,0.69426,0.69433,0.69425,0.69433,91899998.0
2005-11-24 11:55:00,0.69422,0.69433,0.69422,0.69422,102800001.0
2005-11-24 11:56:00,0.6942,0.69425,0.6942,0.69425,70100000.0
2005-11-24 11:57:00,0.6942,0.69425,0.69417,0.6942,108299999.0
2005-11-24 11:58:00,0.69428,0.69428,0.69423,0.69423,123999999.0
2005-11-24 11:59:00,0.69423,0.69425,0.6942,0.69425,44600000.0
2005-11-24 12:00:00,0.69425,0.69425,0.69415,0.6942,38200000.0
2005-11-24 12:01:00,0.6942,0.69425,0.6941,0.6942,156900002.0
2005-11-24 12:02:00,0.69425,0.6944,0.69423,0.69427,105299999.0
2005-11-24 12:03:00,0.69422,0.69423,0.69415,0.6942,95100000.0
2005-11-24 12:04:00,0.69422,0.69422,0.6941,0.6942,92599999.0
2005-11-24 12:05:00,0.6942,0.6943,0.6942,0.6943,97199999.0
2005-11-24 12:06:00,0.69428,0.69441,0.69424,0.69441,124299999.0
2005-11-24 12:07:00,0.69442,0.69464,0.69442,0.69459,99800000.0
2005-11-24 12:08:00,0.69451,0.69465,0.69446,0.6946,128000000.0
2005-11-24 12:09:00,0.69466,0.69472,0.69462,0.69472,73100000.0
2005-11-24 12:10:00,0.69469,0.69473,0.69457,0.69468,64500000.0
2005-11-24 12:11:00,0.69467,0.69475,0.69462,0.69462,39200000.0
2005-11-24 12:12:00,0.69451,0.69466,0.69451,0.69463,67200000.0
2005-11-24 12:13:00,0.69462,0.6947,0.6946,0.6947,79899998.0
2005-11-24 12:14:00,0.69473,0.69473,0.69465,0.69468,74500000.0
2005-11-24 12:15:00,0.69467,0.69474,0.69462,0.69473,64400000.0
2005-11-24 12:16:00,0.6947,0.69475,0.6947,0.69475,105600001.0
2005-11-24 12:17:00,0.6947,0.69475,0.69465,0.6947,118800001.0
2005-11-24 12:18:00,0.69477,0.69477,0.69473,0.69475,64099998.0
2005-11-24 12:19:00,0.69473,0.69473,0.69466,0.69468,124099999.0
2005-11-24 12:20:00,0.69479,0.69485,0.69466,0.69466,132500000.0
2005-11-24 12:21:00,0.69455,0.6947,0.69455,0.6947,130400000.0
2005-11-24 12:22:00,0.69475,0.6948,0.6947,0.69475,96599995.0
2005-11-24 12:23:00,0.69465,0.69481,0.69465,0.69481,91200001.0
2005-11-24 12:24:00,0.69477,0.69477,0.69459,0.69468,89400000.0
2005-11-24 12:25:00,0.69471,0.69482,0.6947,0.69482,68199999.0
2005-11-24 12:26:00,0.6949,0.69504,0.69486,0.69498,107399998.0
2005-11-24 12:27:00,0.69497,0.69499,0.69497,0.69497,46200000.0
2005-11-24 12:28:00,0.6949,0.69498,0.69488,0.69495,53800000.0
2005-11-24 12:29:00,0.69477,0.69493,0.69477,0.69482,61699999.0
2005-11-24 12:30:00,0.69473,0.69484,0.69471,0.69484,58200000.0
2005-11-24 12:31:00,0.69495,0.69498,0.69475,0.6949,104299999.0
2005-11-24 12:32:00,0.695,0.695,0.69488,0.6949,153100001.0
2005-11-24 12:33:00,0.69498,0.69498,0.69486,0.69486,50499999.0
2005-11-24 12:34:00,0.69486,0.69488,0.6947,0.69473,123099999.0
2005-11-24 12:35:00,0.69486,0.69526,0.69486,0.69524,51199999.0
2005-11-24 12:36:00,0.6952,0.69528,0.695,0.69517,86300000.0
2005-11-24 12:37:00,0.69517,0.69541,0.69517,0.69524,90899999.0
2005-11-24 12:38:00,0.6952,0.69531,0.69492,0.69531,81700000.0
2005-11-24 12:39:00,0.69535,0.69535,0.69525,0.69535,105500002.0
2005-11-24 12:40:00,0.69528,0.6953,0.69498,0.69529,124699999.0
2005-11-24 12:41:00,0.69512,0.69525,0.69501,0.69525,123399999.0
2005-11-24 12:42:00,0.69533,0.69535,0.6953,0.6953,86699998.0
2005-11-24 12:43:00,0.69533,0.69533,0.6953,0.69532,43099999.0
2005-11-24 12:44:00,0.69523,0.69527,0.69517,0.69517,35900000.0
2005-11-24 12:45:00,0.69515,0.69515,0.69515,0.69515,17600000.0
2005-11-24 12:46:00,0.69518,0.69523,0.69509,0.69518,118499997.0
2005-11-24 12:47:00,0.69515,0.69515,0.69515,0.69515,27399999.0
2005-11-24 12:48:00,0.69519,0.69531,0.69519,0.69528,119900000.0
2005-11-24 12:49:00,0.69521,0.69521,0.69512,0.69512,41400000.0
2005-11-24 12:50:00,0.69505,0.6952,0.69505,0.69505,57200000.0
2005-11-24 12:51:00,0.69525,0.6953,0.69514,0.69514,43400000.0
2005-11-24 12:52:00,0.69505,0.6952,0.69495,0.6951,90900000.0
2005-11-24 12:53:00,0.69505,0.69515,0.69505,0.6951,100800001.0
2005-11-24 12:54:00,0.6951,0.69515,0.6951,0.69515,56999999.0
2005-11-24 12:55:00,0.69505,0.69526,0.69497,0.69514,103600000.0
2005-11-24 12:56:00,0.6952,0.6952,0.6951,0.6951,51100001.0
2005-11-24 12:57:00,0.69506,0.69506,0.69504,0.69504,25499999.0
2005-11-24 12:58:00,0.69505,0.69505,0.69495,0.695,92999998.0
2005-11-24 12:59:00,0.69498,0.69502,0.69486,0.69502,116100001.0
2005-11-24 13:00:00,0.69498,0.69504,0.69493,0.69493,46700000.0
2005-11-24 13:01:00,0.69493,0.69498,0.6949,0.69495,79799999.0
2005-11-24 13:02:00,0.6949,0.69509,0.69473,0.69473,133300001.0
2005-11-24 13:03:00,0.69467,0.69479,0.6946,0.69471,27900000.0
2005-11-24 13:04:00,0.69464,0.69482,0.6946,0.69482,116400000.0
2005-11-24 13:05:00,0.6949,0.69495,0.6949,0.69495,29400000.0
2005-11-24 13:06:00,0.6949,0.69495,0.69485,0.69487,88899999.0
2005-11-24 13:07:00,0.6947,0.69495,0.6947,0.69495,117200001.0
2005-11-24 13:08:00,0.69475,0.69495,0.6947,0.6947,144600000.0
2005-11-24 13:09:00,0.69495,0.69495,0.69482,0.69482,117900001.0
2005-11-24 13:10:00,0.6949,0.69495,0.69485,0.69485,67600001.0
2005-11-24 13:11:00,0.69485,0.695,0.69485,0.69485,129199998.0
2005-11-24 13:12:00,0.69493,0.69493,0.6948,0.69486,60400000.0
2005-11-24 13:13:00,0.6948,0.69485,0.6948,0.69485,62000000.0
2005-11-24 13:14:00,0.69477,0.69483,0.69477,0.6948,84799997.0
2005-11-24 13:15:00,0.69485,0.69485,0.6948,0.69485,94300001.0
2005-11-24 13:16:00,0.69489,0.69489,0.69481,0.69481,20700000.0
2005-11-24 13:17:00,0.69485,0.69493,0.69485,0.69488,69300001.0
2005-11-24 13:18:00,0.6949,0.69511,0.6949,0.69493,82199999.0
2005-11-24 13:19:00,0.69496,0.69508,0.69488,0.69494,54200000.0
2005-11-24 13:20:00,0.69497,0.69505,0.69488,0.695,61600000.0
2005-11-24 13:21:00,0.69501,0.69501,0.69492,0.69492,64100000.0
2005-11-24 13:22:00,0.69495,0.69505,0.69495,0.695,81000001.0
2005-11-24 13:23:00,0.69505,0.69508,0.69495,0.69505,150699998.0
2005-11-24 13:24:00,0.695,0.69515,0.6949,0.695,113899999.0
2005-11-24 13:25:00,0.69505,0.69505,0.695,0.695,54200000.0
2005-11-24 13:26:00,0.69505,0.69505,0.6948,0.69505,92299999.0
2005-11-24 13:27:00,0.69512,0.69515,0.69503,0.69503,80800000.0
2005-11-24 13:28:00,0.69506,0.69507,0.69493,0.695,88600001.0
2005-11-24 13:29:00,0.69495,0.69497,0.69486,0.69489,116400000.0
2005-11-24 13:30:00,0.69474,0.69483,0.6947,0.69478,100999998.0
2005-11-24 13:31:00,0.6947,0.69474,0.69465,0.69474,38800000.0
2005-11-24 13:32:00,0.69464,0.69473,0.69457,0.69473,88399999.0
2005-11-24 13:33:00,0.69495,0.69513,0.69495,0.69501,63199999.0
2005-11-24 13:34:00,0.69495,0.69505,0.69495,0.695,80800000.0
2005-11-24 13:35:00,0.69505,0.6951,0.69493,0.69498,70800000.0
2005-11-24 13:36:00,0.69497,0.69497,0.69475,0.69477,83500000.0
2005-11-24 13:37:00,0.69489,0.69499,0.69483,0.6949,80599999.0
2005-11-24 13:38:00,0.69488,0.69493,0.69476,0.69493,74799999.0
2005-11-24 13:39:00,0.69495,0.69495,0.6949,0.6949,103300002.0
2005-11-24 13:40:00,0.69489,0.69489,0.69474,0.6948,95699999.0
2005-11-24 13:41:00,0.69465,0.69478,0.69455,0.69478,118900000.0
2005-11-24 13:42:00,0.69474,0.69492,0.69474,0.69475,99600000.0
2005-11-24 13:43:00,0.69479,0.69482,0.69472,0.69482,43400000.0
2005-11-24 13:44:00,0.69485,0.69485,0.69465,0.6948,117100001.0
2005-11-24 13:45:00,0.69482,0.69497,0.69482,0.69495,78800000.0
2005-11-24 13:46:00,0.69493,0.69499,0.69492,0.69498,55900000.0
2005-11-24 13:47:00,0.69498,0.69502,0.69496,0.69496,70999999.0
2005-11-24 13:48:00,0.69491,0.69509,0.69491,0.69493,45900000.0
2005-11-24 13:49:00,0.695,0.695,0.69487,0.69491,81200000.0
2005-11-24 13:50:00,0.69492,0.69492,0.69479,0.69488,46299999.0
2005-11-24 13:51:00,0.69475,0.69485,0.69475,0.69485,143800001.0
2005-11-24 13:52:00,0.69485,0.69485,0.6947,0.6948,101300000.0
2005-11-24 13:53:00,0.69485,0.69485,0.69472,0.6948,83299999.0
2005-11-24 13:54:00,0.6948,0.69485,0.69475,0.69485,80000000.0
2005-11-24 13:55:00,0.69485,0.6949,0.69475,0.6948,82700000.0
2005-11-24 13:56:00,0.6948,0.69485,0.69475,0.69475,28700000.0
2005-11-24 13:57:00,0.6949,0.6949,0.69485,0.69485,84400000.0
2005-11-24 13:58:00,0.69483,0.69483,0.69474,0.69478,97500001.0
2005-11-24 13:59:00,0.69487,0.69487,0.69475,0.69475,75700001.0
2005-11-24 14:00:00,0.69481,0.69497,0.69462,0.69479,36000000.0
2005-11-24 14:01:00,0.6948,0.69485,0.69475,0.6948,94200000.0
2005-11-24 14:02:00,0.69488,0.69488,0.69481,0.69487,31900000.0
2005-11-24 14:03:00,0.69495,0.695,0.69488,0.6949,119300001.0
2005-11-24 14:04:00,0.69495,0.695,0.6949,0.695,75799999.0
2005-11-24 14:05:00,0.69497,0.69509,0.6949,0.6949,123399999.0
2005-11-24 14:06:00,0.69493,0.69493,0.69482,0.69485,124000000.0
2005-11-24 14:07:00,0.69483,0.69483,0.69477,0.6948,66400000.0
2005-11-24 14:08:00,0.69467,0.69503,0.69467,0.69503,93499998.0
2005-11-24 14:09:00,0.69503,0.6951,0.69484,0.69504,137899999.0
2005-11-24 14:10:00,0.69522,0.69536,0.69522,0.69531,62200000.0
2005-11-24 14:11:00,0.69527,0.69527,0.69517,0.69517,34300000.0
2005-11-24 14:12:00,0.69515,0.69525,0.69515,0.69522,84200002.0
2005-11-24 14:13:00,0.69521,0.69528,0.69516,0.69528,54200000.0
2005-11-24 14:14:00,0.69528,0.69535,0.69521,0.69522,162199996.0
2005-11-24 14:15:00,0.69525,0.69532,0.69525,0.69532,30200000.0
2005-11-24 14:16:00,0.69526,0.69537,0.69525,0.69525,56300000.0
2005-11-24 14:17:00,0.69528,0.69532,0.69528,0.69532,30600000.0
2005-11-24 14:18:00,0.69525,0.69539,0.69516,0.69532,130499999.0
2005-11-24 14:19:00,0.6953,0.69539,0.69524,0.69528,89299999.0
2005-11-24 14:20:00,0.69522,0.69531,0.69522,0.69527,45299999.0
2005-11-24 14:21:00,0.69511,0.69514,0.69511,0.69514,15100000.0
2005-11-24 14:22:00,0.69505,0.6952,0.69505,0.6951,61300000.0
2005-11-24 14:23:00,0.6951,0.69515,0.69505,0.69505,60200000.0
2005-11-24 14:24:00,0.6951,0.6951,0.69488,0.69488,83000002.0
2005-11-24 14:25:00,0.6949,0.69505,0.69489,0.69492,83599999.0
2005-11-24 14:26:00,0.69491,0.69503,0.69491,0.69503,43700000.0
2005-11-24 14:27:00,0.69499,0.69499,0.69487,0.6949,77000000.0
2005-11-24 14:28:00,0.69486,0.69486,0.69484,0.69484,7700000.0
2005-11-24 14:29:00,0.6948,0.69485,0.6947,0.6948,80899999.0
2005-11-24 14:30:00,0.69485,0.69487,0.69475,0.69485,60500000.0
2005-11-24 14:31:00,0.69477,0.69479,0.69473,0.69476,87900001.0
2005-11-24 14:32:00,0.69483,0.69498,0.69482,0.69495,80399999.0
2005-11-24 14:33:00,0.69507,0.69508,0.69486,0.69486,37400000.0
2005-11-24 14:34:00,0.69501,0.69507,0.69482,0.69506,53300000.0
2005-11-24 14:35:00,0.69487,0.69487,0.6946,0.6946,64600000.0
2005-11-24 14:36:00,0.69469,0.69473,0.69469,0.6947,51000001.0
2005-11-24 14:37:00,0.69475,0.69475,0.69467,0.6947,24800000.0
2005-11-24 14:38:00,0.69466,0.69469,0.69466,0.69469,31100000.0
2005-11-24 14:39:00,0.69457,0.69482,0.69457,0.69475,107500000.0
2005-11-24 14:40:00,0.69477,0.69483,0.69471,0.69482,63200000.0
2005-11-24 14:41:00,0.69485,0.69497,0.69483,0.69484,54200000.0
2005-11-24 14:42:00,0.6948,0.69488,0.69475,0.69488,93499999.0
2005-11-24 14:43:00,0.6948,0.69485,0.69472,0.69485,56500000.0
2005-11-24 14:44:00,0.69475,0.6949,0.69475,0.6949,45300000.0
2005-11-24 14:45:00,0.6948,0.69485,0.6948,0.69485,46800001.0
2005-11-24 14:46:00,0.69483,0.69483,0.69478,0.69478,42999999.0
2005-11-24 14:47:00,0.69478,0.6949,0.69475,0.6948,139199997.0
2005-11-24 14:48:00,0.69483,0.69483,0.69476,0.69476,75600001.0
2005-11-24 14:49:00,0.69473,0.69473,0.69462,0.69462,102600001.0
2005-11-24 14:50:00,0.69464,0.69471,0.69464,0.69471,23800000.0
2005-11-24 14:51:00,0.69467,0.69483,0.69463,0.69478,64700000.0
2005-11-24 14:52:00,0.6948,0.69485,0.69475,0.69475,62400000.0
2005-11-24 14:53:00,0.69485,0.69485,0.69465,0.69465,62000000.0
2005-11-24 14:54:00,0.6948,0.6949,0.69475,0.69485,67299998.0
2005-11-24 14:55:00,0.6948,0.69485,0.6948,0.6948,123999999.0
2005-11-24 14:56:00,0.6948,0.6949,0.6948,0.6949,34300000.0
2005-11-24 14:57:00,0.69485,0.6949,0.69483,0.69485,58999999.0
2005-11-24 14:58:00,0.69473,0.69483,0.69473,0.69475,81500001.0
2005-11-24 14:59:00,0.69485,0.69485,0.6948,0.6948,52800001.0
2005-11-24 15:00:00,0.6948,0.69485,0.69475,0.6948,95900002.0
2005-11-24 15:01:00,0.6948,0.6949,0.69477,0.69485,99699999.0
2005-11-24 15:02:00,0.69488,0.69488,0.69475,0.69475,126199998.0
2005-11-24 15:03:00,0.6948,0.69485,0.69475,0.69483,77599999.0
2005-11-24 15:04:00,0.6948,0.69485,0.69475,0.69485,83700000.0
2005-11-24 15:05:00,0.6948,0.69485,0.69475,0.6948,76800000.0
2005-11-24 15:06:00,0.69485,0.6949,0.69475,0.69483,151199998.0
2005-11-24 15:07:00,0.69485,0.69485,0.69482,0.69482,29700000.0
2005-11-24 15:08:00,0.6948,0.69487,0.69465,0.69465,187800001.0
2005-11-24 15:09:00,0.69485,0.69485,0.6948,0.6948,56500000.0
2005-11-24 15:10:00,0.69483,0.69489,0.69481,0.69487,81399999.0
2005-11-24 15:11:00,0.69475,0.69487,0.69475,0.69485,74599999.0
2005-11-24 15:12:00,0.69493,0.69493,0.69481,0.69481,77299999.0
2005-11-24 15:13:00,0.69483,0.69499,0.69483,0.69499,105399998.0
2005-11-24 15:14:00,0.69508,0.69508,0.69493,0.69503,53400000.0
2005-11-24 15:15:00,0.69503,0.69518,0.69498,0.69517,77700002.0
2005-11-24 15:16:00,0.6951,0.69515,0.69505,0.69515,79900000.0
2005-11-24 15:17:00,0.69506,0.69506,0.69488,0.69505,62599999.0
2005-11-24 15:18:00,0.69497,0.69501,0.69487,0.69487,115700002.0
2005-11-24 15:19:00,0.69495,0.69495,0.6949,0.69495,110000001.0
2005-11-24 15:20:00,0.69495,0.69495,0.69487,0.69495,67399999.0
2005-11-24 15:21:00,0.69497,0.69501,0.69492,0.69492,73200000.0
2005-11-24 15:22:00,0.69516,0.69517,0.69506,0.69506,74199999.0
2005-11-24 15:23:00,0.69515,0.69515,0.6951,0.6951,65800000.0
2005-11-24 15:24:00,0.69518,0.69518,0.695,0.6951,183699997.0
2005-11-24 15:25:00,0.69521,0.69535,0.69518,0.69527,145700000.0
2005-11-24 15:26:00,0.69525,0.69535,0.69522,0.6953,109900002.0
2005-11-24 15:27:00,0.69523,0.69535,0.69523,0.6953,59299999.0
2005-11-24 15:28:00,0.69525,0.6954,0.69522,0.69525,82899999.0
2005-11-24 15:29:00,0.69525,0.6954,0.69525,0.6953,93400001.0
2005-11-24 15:30:00,0.6953,0.6953,0.69492,0.69492,28400000.0
2005-11-24 15:31:00,0.69487,0.69493,0.6948,0.69493,82299999.0
2005-11-24 15:32:00,0.69497,0.69504,0.69488,0.69494,108000001.0
2005-11-24 15:33:00,0.69483,0.69498,0.69482,0.69487,119000001.0
2005-11-24 15:34:00,0.6948,0.69495,0.6948,0.6949,51000001.0
2005-11-24 15:35:00,0.6949,0.6949,0.6949,0.6949,11100000.0
2005-11-24 15:36:00,0.69488,0.69495,0.69488,0.6949,71699999.0
2005-11-24 15:37:00,0.6949,0.69493,0.69483,0.69483,31100000.0
2005-11-24 15:38:00,0.69498,0.69498,0.6949,0.6949,10100000.0
2005-11-24 15:39:00,0.6949,0.69495,0.69485,0.69495,163200000.0
2005-11-24 15:40:00,0.69495,0.695,0.69475,0.69475,80500000.0
2005-11-24 15:41:00,0.6949,0.69495,0.69483,0.6949,42300000.0
2005-11-24 15:42:00,0.6949,0.695,0.69485,0.6949,50900000.0
2005-11-24 15:43:00,0.69495,0.69495,0.69485,0.6949,47799999.0
2005-11-24 15:44:00,0.69495,0.69495,0.69493,0.69493,35800000.0
2005-11-24 15:45:00,0.6949,0.6949,0.6949,0.6949,20800000.0
2005-11-24 15:46:00,0.69495,0.69505,0.69482,0.69482,85999999.0
2005-11-24 15:47:00,0.6949,0.69495,0.6949,0.69493,42200000.0
2005-11-24 15:48:00,0.6949,0.69495,0.69485,0.6949,43900000.0
2005-11-24 15:49:00,0.69485,0.695,0.69485,0.695,45599999.0
2005-11-24 15:50:00,0.6949,0.6949,0.6949,0.6949,26700000.0
2005-11-24 15:51:00,0.69493,0.69495,0.69485,0.69495,47400000.0
2005-11-24 15:52:00,0.69485,0.69495,0.69485,0.6949,102800000.0
2005-11-24 15:53:00,0.69485,0.69495,0.69485,0.69495,76400000.0
2005-11-24 15:54:00,0.69489,0.69489,0.69471,0.69471,25100000.0
2005-11-24 15:55:00,0.69464,0.69483,0.69464,0.69479,50200001.0
2005-11-24 15:56:00,0.69495,0.69495,0.6947,0.69485,111199999.0
2005-11-24 15:57:00,0.69493,0.69507,0.69493,0.69503,95699999.0
2005-11-24 15:58:00,0.69511,0.69511,0.69509,0.69509,34900000.0
2005-11-24 15:59:00,0.69501,0.69514,0.69499,0.69514,82499999.0
2005-11-24 16:00:00,0.69502,0.69506,0.69499,0.69506,65400001.0
2005-11-24 16:01:00,0.69513,0.69518,0.69505,0.69505,84899999.0
2005-11-24 16:02:00,0.69505,0.69512,0.6949,0.6949,59800000.0
2005-11-24 16:03:00,0.69512,0.69522,0.69492,0.69492,87600001.0
2005-11-24 16:04:00,0.69492,0.69516,0.69486,0.69516,62999999.0
2005-11-24 16:05:00,0.69508,0.69508,0.69498,0.69498,37500000.0
2005-11-24 16:06:00,0.69501,0.6951,0.69482,0.69483,120200002.0
2005-11-24 16:07:00,0.69479,0.69505,0.69479,0.69505,32699999.0
2005-11-24 16:08:00,0.69506,0.69508,0.69496,0.69496,80600000.0
2005-11-24 16:09:00,0.69488,0.69488,0.69479,0.69485,71700000.0
2005-11-24 16:10:00,0.69462,0.6949,0.69462,0.69489,73500000.0
2005-11-24 16:11:00,0.69487,0.69488,0.6948,0.6948,81100001.0
2005-11-24 16:12:00,0.69477,0.69484,0.69474,0.69484,80099998.0
2005-11-24 16:13:00,0.6948,0.69485,0.69475,0.69475,46800000.0
2005-11-24 16:14:00,0.6948,0.6949,0.6948,0.6948,30200000.0
2005-11-24 16:15:00,0.69474,0.69493,0.69474,0.69491,110499999.0
2005-11-24 16:16:00,0.695,0.695,0.69469,0.69474,76500000.0
2005-11-24 16:17:00,0.69474,0.69482,0.69474,0.69482,74099999.0
2005-11-24 16:18:00,0.69477,0.6949,0.6947,0.6948,90199998.0
2005-11-24 16:19:00,0.6948,0.69485,0.69465,0.69475,126599998.0
2005-11-24 16:20:00,0.69478,0.69483,0.69473,0.69483,39899999.0
2005-11-24 16:21:00,0.69467,0.69482,0.69467,0.69477,94599999.0
2005-11-24 16:22:00,0.69484,0.69491,0.69484,0.69489,118399997.0
2005-11-24 16:23:00,0.69493,0.69516,0.69493,0.69514,45800000.0
2005-11-24 16:24:00,0.69516,0.69516,0.695,0.69501,25400000.0
2005-11-24 16:25:00,0.69502,0.69528,0.69502,0.69517,76500000.0
2005-11-24 16:26:00,0.69501,0.69506,0.69495,0.69505,111700003.0
2005-11-24 16:27:00,0.69507,0.69508,0.695,0.69505,88100001.0
2005-11-24 16:28:00,0.69483,0.69515,0.69483,0.69508,135599998.0
2005-11-24 16:29:00,0.69505,0.69505,0.69495,0.69503,120399996.0
2005-11-24 16:30:00,0.69502,0.6951,0.69489,0.69489,90900000.0
2005-11-24 16:31:00,0.69494,0.69506,0.69494,0.69499,67200000.0
2005-11-24 16:32:00,0.69499,0.69503,0.69496,0.69496,102700000.0
2005-11-24 16:33:00,0.69503,0.69519,0.69491,0.69491,133500001.0
2005-11-24 16:34:00,0.69492,0.69511,0.69492,0.69496,126400000.0
2005-11-24 16:35:00,0.6951,0.69527,0.695,0.69521,98699998.0
2005-11-24 16:36:00,0.69525,0.6954,0.69523,0.6954,50200000.0
2005-11-24 16:37:00,0.69529,0.69529,0.69511,0.69511,18300000.0
2005-11-24 16:38:00,0.69515,0.69528,0.69514,0.69514,120900000.0
2005-11-24 16:39:00,0.69512,0.69517,0.69511,0.69511,80599999.0
2005-11-24 16:40:00,0.69508,0.69508,0.69502,0.69502,78500000.0
2005-11-24 16:41:00,0.69505,0.69505,0.695,0.69505,43700000.0
2005-11-24 16:42:00,0.69494,0.69496,0.69475,0.69496,69600000.0
2005-11-24 16:43:00,0.69496,0.69505,0.69486,0.695,65000000.0
2005-11-24 16:44:00,0.6951,0.69522,0.69506,0.69506,81999999.0
2005-11-24 16:45:00,0.69518,0.69528,0.69515,0.69515,96500000.0
2005-11-24 16:46:00,0.69536,0.69568,0.69536,0.69555,120899999.0
2005-11-24 16:47:00,0.69553,0.69553,0.69535,0.69547,106600001.0
2005-11-24 16:48:00,0.69559,0.69567,0.69558,0.69567,109700000.0
2005-11-24 16:49:00,0.69554,0.69554,0.69524,0.69537,74099999.0
2005-11-24 16:50:00,0.69544,0.69551,0.6953,0.69535,89399999.0
2005-11-24 16:51:00,0.69532,0.69532,0.695,0.695,113100000.0
2005-11-24 16:52:00,0.69511,0.69511,0.69482,0.69482,66000000.0
2005-11-24 16:53:00,0.69482,0.69498,0.69482,0.69498,66200000.0
2005-11-24 16:54:00,0.69495,0.69505,0.6949,0.69505,81799999.0
2005-11-24 16:55:00,0.69503,0.6951,0.69495,0.69505,100399999.0
2005-11-24 16:56:00,0.69507,0.69511,0.69503,0.69511,80699997.0
2005-11-24 16:57:00,0.69513,0.69513,0.69499,0.69506,120400002.0
2005-11-24 16:58:00,0.69506,0.6951,0.69505,0.6951,118200001.0
2005-11-24 16:59:00,0.69508,0.69556,0.695,0.69556,102600000.0
2005-11-24 17:00:00,0.69567,0.69578,0.69565,0.69565,97900000.0
2005-11-24 17:01:00,0.69557,0.69564,0.69544,0.69544,77099999.0
2005-11-24 17:02:00,0.69542,0.6955,0.69538,0.69548,50900000.0
2005-11-24 17:03:00,0.69524,0.6956,0.69524,0.69557,95200000.0
2005-11-24 17:04:00,0.6955,0.69555,0.69547,0.69555,96000002.0
2005-11-24 17:05:00,0.69555,0.69557,0.69555,0.69557,23600000.0
2005-11-24 17:06:00,0.69554,0.69568,0.69539,0.69553,85300000.0
2005-11-24 17:07:00,0.69555,0.69555,0.69545,0.6955,58699999.0
2005-11-24 17:08:00,0.69555,0.6956,0.6954,0.6955,90800001.0
2005-11-24 17:09:00,0.69554,0.69554,0.69543,0.69553,86899998.0
2005-11-24 17:10:00,0.69545,0.69545,0.69535,0.69535,72900000.0
2005-11-24 17:11:00,0.69524,0.69551,0.69524,0.69539,76999999.0
2005-11-24 17:12:00,0.6954,0.69545,0.69535,0.69537,104300000.0
2005-11-24 17:13:00,0.6954,0.69545,0.69538,0.69538,100600000.0
2005-11-24 17:14:00,0.6953,0.6955,0.6953,0.69545,68999999.0
2005-11-24 17:15:00,0.69548,0.69553,0.69544,0.69544,59999999.0
2005-11-24 17:16:00,0.6955,0.69558,0.69546,0.69546,75800000.0
2005-11-24 17:17:00,0.69535,0.69545,0.69535,0.6954,104900000.0
2005-11-24 17:18:00,0.69544,0.69544,0.69534,0.69537,143400000.0
2005-11-24 17:19:00,0.6954,0.69547,0.69531,0.69531,64599997.0
2005-11-24 17:20:00,0.69541,0.69541,0.69527,0.69537,84399999.0
2005-11-24 17:21:00,0.69535,0.6954,0.69532,0.6954,47800000.0
2005-11-24 17:22:00,0.69535,0.6955,0.69535,0.6955,55800001.0
2005-11-24 17:23:00,0.69545,0.69545,0.69532,0.69545,68300000.0
2005-11-24 17:24:00,0.69543,0.69545,0.69535,0.69545,92099998.0
2005-11-24 17:25:00,0.6954,0.69545,0.69537,0.69545,63200000.0
2005-11-24 17:26:00,0.69539,0.69539,0.69517,0.69517,70800001.0
2005-11-24 17:27:00,0.69523,0.69523,0.69508,0.69508,146699999.0
2005-11-24 17:28:00,0.69516,0.69536,0.69516,0.69536,112099999.0
2005-11-24 17:29:00,0.69544,0.69544,0.69528,0.69537,92600001.0
2005-11-24 17:30:00,0.69532,0.69533,0.6952,0.6952,116400002.0
2005-11-24 17:31:00,0.69515,0.69531,0.69515,0.6952,98000000.0
2005-11-24 17:32:00,0.69516,0.69516,0.69507,0.69507,124900004.0
2005-11-24 17:33:00,0.69514,0.69518,0.69513,0.69518,47899999.0
2005-11-24 17:34:00,0.69527,0.69538,0.69527,0.6953,62200000.0
2005-11-24 17:35:00,0.69527,0.69527,0.69523,0.69523,29400000.0
2005-11-24 17:36:00,0.69517,0.69522,0.69511,0.69522,84699998.0
2005-11-24 17:37:00,0.69527,0.69531,0.69527,0.6953,68600000.0
2005-11-24 17:38:00,0.6953,0.69535,0.6953,0.69535,31500000.0
2005-11-24 17:39:00,0.69542,0.69549,0.69542,0.69545,43300000.0
2005-11-24 17:40:00,0.69522,0.6953,0.69518,0.69518,48699999.0
2005-11-24 17:41:00,0.69514,0.69519,0.69503,0.69518,56000000.0
2005-11-24 17:42:00,0.6952,0.69525,0.69515,0.6952,74800000.0
2005-11-24 17:43:00,0.69521,0.69521,0.69499,0.69509,72200001.0
2005-11-24 17:44:00,0.69515,0.69515,0.6951,0.69515,78100001.0
2005-11-24 17:45:00,0.69515,0.69515,0.69495,0.69515,77099999.0
2005-11-24 17:46:00,0.69515,0.69515,0.69515,0.69515,15900000.0
2005-11-24 17:47:00,0.69485,0.69515,0.69485,0.6951,61400000.0
2005-11-24 17:48:00,0.69515,0.69515,0.6951,0.69515,92400001.0
2005-11-24 17:49:00,0.69507,0.69512,0.69507,0.69512,22400001.0
2005-11-24 17:50:00,0.69505,0.6952,0.69505,0.69515,116900000.0
2005-11-24 17:51:00,0.6951,0.6952,0.69505,0.69515,100100001.0
2005-11-24 17:52:00,0.69506,0.69506,0.69495,0.69506,61200000.0
2005-11-24 17:53:00,0.69515,0.69515,0.69503,0.69513,117100000.0
2005-11-24 17:54:00,0.69509,0.69509,0.69504,0.69507,47200000.0
2005-11-24 17:55:00,0.69498,0.69512,0.69498,0.69512,76699998.0
2005-11-24 17:56:00,0.69505,0.69519,0.69505,0.69518,126500001.0
2005-11-24 17:57:00,0.69524,0.69532,0.69517,0.69517,69400000.0
2005-11-24 17:58:00,0.69525,0.69525,0.6952,0.69522,72499999.0
2005-11-24 17:59:00,0.69519,0.69532,0.69517,0.69532,166099998.0
2005-11-24 18:00:00,0.69535,0.69552,0.69535,0.69545,68600000.0
2005-11-24 18:01:00,0.69552,0.69558,0.69548,0.69558,146799996.0
2005-11-24 18:02:00,0.69558,0.69558,0.69537,0.69539,36100000.0
2005-11-24 18:03:00,0.69541,0.69553,0.69538,0.69551,291199998.0
2005-11-24 18:04:00,0.69555,0.6958,0.69555,0.69577,226999998.0
2005-11-24 18:05:00,0.69581,0.69581,0.69542,0.69542,271899999.0
2005-11-24 18:06:00,0.69551,0.69561,0.69551,0.69557,88100000.0
2005-11-24 18:07:00,0.69547,0.69561,0.6954,0.69549,206100000.0
2005-11-24 18:08:00,0.69548,0.6956,0.69548,0.69552,100800001.0
2005-11-24 18:09:00,0.69555,0.69555,0.69535,0.69555,207999998.0
2005-11-24 18:10:00,0.6955,0.69555,0.69545,0.6955,168899999.0
2005-11-24 18:11:00,0.6955,0.6955,0.6955,0.6955,15000000.0
2005-11-24 18:12:00,0.6956,0.6956,0.69545,0.6955,88299999.0
2005-11-24 18:13:00,0.69555,0.69555,0.69545,0.69545,23100000.0
2005-11-24 18:14:00,0.6955,0.69555,0.69548,0.69555,112199999.0
2005-11-24 18:15:00,0.6955,0.6956,0.6955,0.69555,158200001.0
2005-11-24 18:16:00,0.6955,0.6955,0.69524,0.69535,323399997.0
2005-11-24 18:17:00,0.69526,0.69543,0.69526,0.69539,129099999.0
2005-11-24 18:18:00,0.69534,0.69549,0.6953,0.69533,323000001.0
2005-11-24 18:19:00,0.69527,0.69544,0.69518,0.69518,252599998.0
2005-11-24 18:20:00,0.6951,0.69537,0.69495,0.69537,114699999.0
2005-11-24 18:21:00,0.6954,0.69545,0.6954,0.69545,212200001.0
2005-11-24 18:22:00,0.69542,0.69553,0.69539,0.69549,113899998.0
2005-11-24 18:23:00,0.69548,0.69558,0.69543,0.69546,322000000.0
2005-11-24 18:24:00,0.69545,0.69555,0.69535,0.69545,208800002.0
2005-11-24 18:25:00,0.69536,0.69536,0.69504,0.69505,131300000.0
2005-11-24 18:26:00,0.69505,0.69515,0.69505,0.69515,160499998.0
2005-11-24 18:27:00,0.6951,0.69523,0.69508,0.69516,315499997.0
2005-11-24 18:28:00,0.69512,0.69524,0.69507,0.69512,119100000.0
2005-11-24 18:29:00,0.6951,0.69512,0.695,0.69512,276699999.0
2005-11-24 18:30:00,0.69505,0.69505,0.69488,0.69497,89400000.0
2005-11-24 18:31:00,0.69492,0.69503,0.69492,0.695,272900001.0
2005-11-24 18:32:00,0.695,0.69505,0.695,0.695,47700000.0
2005-11-24 18:33:00,0.69512,0.69517,0.69502,0.6951,235599998.0
2005-11-24 18:34:00,0.6952,0.69525,0.69515,0.6952,138100001.0
2005-11-24 18:35:00,0.69519,0.69519,0.69497,0.69497,115200001.0
2005-11-24 18:36:00,0.695,0.69505,0.69495,0.69495,158699998.0
2005-11-24 18:37:00,0.69498,0.69506,0.69497,0.69506,65599999.0
2005-11-24 18:38:00,0.695,0.69505,0.695,0.69505,142000000.0
2005-11-24 18:39:00,0.695,0.6951,0.69495,0.69505,344100000.0
2005-11-24 18:40:00,0.69505,0.6951,0.69495,0.6951,92700000.0
2005-11-24 18:41:00,0.695,0.69515,0.6949,0.69493,240300001.0
2005-11-24 18:42:00,0.69497,0.69503,0.69482,0.69503,102800000.0
2005-11-24 18:43:00,0.695,0.69518,0.69485,0.69505,684300002.0
2005-11-24 18:44:00,0.69505,0.69508,0.69493,0.69503,342599999.0
2005-11-24 18:45:00,0.6951,0.6951,0.69493,0.695,521400003.0
2005-11-24 18:46:00,0.695,0.69505,0.695,0.695,125800000.0
2005-11-24 18:47:00,0.695,0.69505,0.695,0.69505,167700000.0
2005-11-24 18:48:00,0.69498,0.69509,0.69461,0.69475,172399998.0
2005-11-24 18:49:00,0.6947,0.6949,0.6947,0.69485,113499999.0
2005-11-24 18:50:00,0.69485,0.69485,0.69475,0.69483,107399999.0
2005-11-24 18:51:00,0.69475,0.69485,0.69475,0.69483,132700002.0
2005-11-24 18:52:00,0.69485,0.69485,0.6948,0.6948,86699999.0
2005-11-24 18:53:00,0.6948,0.69485,0.69475,0.69485,68700000.0
2005-11-24 18:54:00,0.69489,0.69496,0.69488,0.69496,72600000.0
2005-11-24 18:55:00,0.69508,0.69508,0.69495,0.695,165000003.0
2005-11-24 18:56:00,0.69503,0.69505,0.695,0.695,106100000.0
2005-11-24 18:57:00,0.69505,0.69513,0.69502,0.69509,75399999.0
2005-11-24 18:58:00,0.6951,0.69515,0.6951,0.69515,96599999.0
2005-11-24 18:59:00,0.69507,0.69517,0.69505,0.69509,193099999.0
2005-11-24 19:00:00,0.69516,0.69528,0.69516,0.69528,178900000.0
2005-11-24 19:01:00,0.69535,0.69535,0.69525,0.69525,55800000.0
2005-11-24 19:02:00,0.69527,0.69527,0.69511,0.69513,122000002.0
2005-11-24 19:03:00,0.69505,0.69515,0.69505,0.69505,145400001.0
2005-11-24 19:04:00,0.69498,0.69506,0.69475,0.69475,168900001.0
2005-11-24 19:05:00,0.6947,0.69485,0.6947,0.69485,89200001.0
2005-11-24 19:06:00,0.69485,0.69487,0.69475,0.6948,189500001.0
2005-11-24 19:07:00,0.69482,0.69482,0.69457,0.69465,213899999.0
2005-11-24 19:08:00,0.69475,0.69475,0.69465,0.69475,151699998.0
2005-11-24 19:09:00,0.6948,0.6948,0.69465,0.69473,118600000.0
2005-11-24 19:10:00,0.69463,0.69468,0.69441,0.69468,71599999.0
2005-11-24 19:11:00,0.69473,0.6948,0.69472,0.69472,130400000.0
2005-11-24 19:12:00,0.69465,0.69475,0.69465,0.6947,68600001.0
2005-11-24 19:13:00,0.69466,0.69479,0.69463,0.69476,95400001.0
2005-11-24 19:14:00,0.69489,0.69504,0.69489,0.695,79099998.0
2005-11-24 19:15:00,0.695,0.69505,0.695,0.695,118700001.0
2005-11-24 19:16:00,0.69495,0.69512,0.69495,0.69512,64700000.0
2005-11-24 19:17:00,0.6951,0.69515,0.69495,0.69507,133600000.0
2005-11-24 19:18:00,0.6951,0.69515,0.69508,0.69515,82899999.0
2005-11-24 19:19:00,0.69505,0.69515,0.69505,0.69515,73800000.0
2005-11-24 19:20:00,0.69515,0.6952,0.69505,0.69505,110700001.0
2005-11-24 19:21:00,0.6951,0.69515,0.695,0.6951,109300000.0
2005-11-24 19:22:00,0.6951,0.6952,0.69507,0.69507,133499999.0
2005-11-24 19:23:00,0.69494,0.69501,0.69482,0.69482,58100001.0
2005-11-24 19:24:00,0.69485,0.69487,0.6948,0.69485,99200000.0
2005-11-24 19:25:00,0.69485,0.69497,0.69485,0.69497,57399999.0
2005-11-24 19:26:00,0.6949,0.69495,0.6949,0.69495,61300002.0
2005-11-24 19:27:00,0.6949,0.69499,0.69478,0.69485,104700001.0
2005-11-24 19:28:00,0.695,0.695,0.69464,0.69465,196200000.0
2005-11-24 19:29:00,0.69465,0.6948,0.69462,0.69478,123200000.0
2005-11-24 19:30:00,0.6948,0.6948,0.69465,0.69473,51199999.0
2005-11-24 19:31:00,0.69478,0.69478,0.6946,0.69475,63700001.0
2005-11-24 19:32:00,0.69475,0.69485,0.69465,0.6947,170300000.0
2005-11-24 19:33:00,0.69468,0.6949,0.69468,0.6949,41400000.0
2005-11-24 19:34:00,0.69495,0.69498,0.69483,0.69495,143899999.0
2005-11-24 19:35:00,0.69498,0.69522,0.69495,0.69522,184500001.0
2005-11-24 19:36:00,0.69523,0.69528,0.69515,0.6952,196700000.0
2005-11-24 19:37:00,0.6952,0.69525,0.69518,0.69518,152999997.0
2005-11-24 19:38:00,0.69525,0.69525,0.69518,0.6952,69700001.0
2005-11-24 19:39:00,0.69523,0.69523,0.69512,0.69512,254399999.0
2005-11-24 19:40:00,0.69518,0.69518,0.6951,0.6951,46400000.0
2005-11-24 19:41:00,0.69515,0.69525,0.69515,0.69515,49600000.0
2005-11-24 19:42:00,0.69512,0.69518,0.69507,0.69507,106500000.0
2005-11-24 19:43:00,0.6951,0.69515,0.69505,0.69507,102799998.0
2005-11-24 19:44:00,0.69517,0.6952,0.695,0.69512,153899999.0
2005-11-24 19:45:00,0.69506,0.69508,0.69483,0.69483,46100000.0
2005-11-24 19:46:00,0.69486,0.69487,0.69475,0.69483,82200001.0
2005-11-24 19:47:00,0.69485,0.69485,0.6948,0.6948,64600000.0
2005-11-24 19:48:00,0.69475,0.69485,0.69475,0.6948,77999999.0
2005-11-24 19:49:00,0.6948,0.69497,0.69465,0.69465,120799999.0
2005-11-24 19:50:00,0.69482,0.69485,0.69475,0.6948,118200001.0
2005-11-24 19:51:00,0.69485,0.6949,0.6948,0.69485,154000000.0
2005-11-24 19:52:00,0.69485,0.6949,0.69475,0.69485,128600000.0
2005-11-24 19:53:00,0.69487,0.69487,0.69477,0.6948,113099999.0
2005-11-24 19:54:00,0.6948,0.6949,0.6948,0.69485,161400000.0
2005-11-24 19:55:00,0.69474,0.69488,0.69474,0.6948,241100000.0
2005-11-24 19:56:00,0.69473,0.6948,0.69467,0.6947,307799998.0
2005-11-24 19:57:00,0.69475,0.69475,0.69465,0.6947,114400001.0
2005-11-24 19:58:00,0.69475,0.69475,0.69465,0.6947,227499999.0
2005-11-24 19:59:00,0.6947,0.69475,0.69465,0.69465,103600002.0
2005-11-24 20:00:00,0.69467,0.69477,0.69465,0.6947,321800002.0
2005-11-24 20:01:00,0.6947,0.69475,0.69462,0.69473,152299997.0
2005-11-24 20:02:00,0.69475,0.69475,0.6947,0.6947,110699998.0
2005-11-24 20:03:00,0.6948,0.6948,0.6947,0.69477,91200001.0
2005-11-24 20:04:00,0.69477,0.69488,0.6947,0.69483,108499999.0
2005-11-24 20:05:00,0.69487,0.6949,0.69475,0.6949,177899999.0
2005-11-24 20:06:00,0.6949,0.6949,0.69475,0.69485,287099999.0
2005-11-24 20:07:00,0.69485,0.69487,0.69475,0.69475,74400000.0
2005-11-24 20:08:00,0.6948,0.69485,0.6948,0.69482,95899999.0
2005-11-24 20:09:00,0.69485,0.6949,0.6946,0.6948,102099999.0
2005-11-24 20:10:00,0.69475,0.69485,0.69475,0.69485,149800000.0
2005-11-24 20:11:00,0.69482,0.6949,0.69482,0.6949,61399999.0
2005-11-24 20:12:00,0.69492,0.69492,0.69478,0.69487,48700000.0
2005-11-24 20:13:00,0.69495,0.69495,0.6946,0.69488,72300000.0
2005-11-24 20:14:00,0.69498,0.695,0.6949,0.695,133899999.0
2005-11-24 20:15:00,0.6949,0.69495,0.6949,0.69495,65299999.0
2005-11-24 20:16:00,0.69495,0.69505,0.69485,0.69485,383700001.0
2005-11-24 20:17:00,0.6948,0.69501,0.6948,0.69501,238200002.0
2005-11-24 20:18:00,0.69502,0.69513,0.695,0.69513,99000000.0
2005-11-24 20:19:00,0.69515,0.69515,0.6951,0.69515,96299999.0
2005-11-24 20:20:00,0.69525,0.69528,0.69521,0.69528,105599998.0
2005-11-24 20:21:00,0.69532,0.69539,0.69525,0.69527,55100000.0
2005-11-24 20:22:00,0.69525,0.69525,0.6952,0.69525,111099999.0
2005-11-24 20:23:00,0.69525,0.6953,0.69515,0.6953,90000002.0
2005-11-24 20:24:00,0.69525,0.69525,0.69495,0.69525,85800001.0
2005-11-24 20:25:00,0.69527,0.69535,0.69523,0.6953,119500000.0
2005-11-24 20:26:00,0.6953,0.69532,0.69517,0.6952,60500000.0
2005-11-24 20:27:00,0.6952,0.69525,0.6952,0.69525,124200001.0
2005-11-24 20:28:00,0.69522,0.69522,0.6951,0.6951,31000000.0
2005-11-24 20:29:00,0.69505,0.6951,0.695,0.69505,228600001.0
2005-11-24 20:30:00,0.69495,0.6951,0.69495,0.69505,301900001.0
2005-11-24 20:31:00,0.69508,0.69508,0.69495,0.69505,142300000.0
2005-11-24 20:32:00,0.69494,0.69501,0.69485,0.6949,142500000.0
2005-11-24 20:33:00,0.6949,0.69504,0.69489,0.69496,131600001.0
2005-11-24 20:34:00,0.69505,0.69505,0.69498,0.69505,86300000.0
2005-11-24 20:35:00,0.69505,0.69505,0.69495,0.695,127000003.0
2005-11-24 20:36:00,0.695,0.69515,0.6949,0.69495,146299999.0
2005-11-24 20:37:00,0.69498,0.69515,0.69495,0.695,159400000.0
2005-11-24 20:38:00,0.695,0.69503,0.69495,0.695,124100000.0
2005-11-24 20:39:00,0.695,0.69502,0.69495,0.69498,158600001.0
2005-11-24 20:40:00,0.69495,0.69518,0.69495,0.69504,194599999.0
2005-11-24 20:41:00,0.695,0.69505,0.69495,0.69505,152399998.0
2005-11-24 20:42:00,0.695,0.69505,0.69493,0.695,83799999.0
2005-11-24 20:43:00,0.695,0.6951,0.695,0.695,131099999.0
2005-11-24 20:44:00,0.69499,0.69511,0.69499,0.69511,21500000.0
2005-11-24 20:45:00,0.69507,0.69507,0.69495,0.69495,71900000.0
2005-11-24 20:46:00,0.69505,0.69505,0.69493,0.69493,86300000.0
2005-11-24 20:47:00,0.69502,0.6951,0.69502,0.69503,62500000.0
2005-11-24 20:48:00,0.69495,0.69505,0.69495,0.69495,82000000.0
2005-11-24 20:49:00,0.69495,0.69505,0.6949,0.695,71000001.0
2005-11-24 20:50:00,0.695,0.69503,0.69493,0.69495,169000000.0
2005-11-24 20:51:00,0.69495,0.69505,0.69495,0.695,70900000.0
2005-11-24 20:52:00,0.695,0.6951,0.69495,0.69495,143700001.0
2005-11-24 20:53:00,0.69505,0.6951,0.69498,0.695,368100003.0
2005-11-24 20:54:00,0.695,0.69505,0.69495,0.69505,172199999.0
2005-11-24 20:55:00,0.69495,0.695,0.69495,0.695,20700000.0
2005-11-24 20:56:00,0.69498,0.6951,0.69475,0.69503,66099999.0
2005-11-24 20:57:00,0.695,0.6951,0.69485,0.695,111899997.0
2005-11-24 20:58:00,0.695,0.6951,0.69495,0.69495,302300001.0
2005-11-24 20:59:00,0.695,0.6951,0.69495,0.695,181499999.0
2005-11-24 21:00:00,0.695,0.69503,0.69495,0.695,196700000.0
2005-11-24 21:01:00,0.6949,0.69502,0.6949,0.69497,113500000.0
2005-11-24 21:02:00,0.69492,0.69505,0.69492,0.69499,111700001.0
2005-11-24 21:03:00,0.69505,0.6951,0.69495,0.6951,171900001.0
2005-11-24 21:04:00,0.69501,0.69508,0.69497,0.69497,79199998.0
2005-11-24 21:05:00,0.69505,0.6951,0.69495,0.695,133099997.0
2005-11-24 21:06:00,0.69495,0.6951,0.69495,0.695,178800000.0
2005-11-24 21:07:00,0.69505,0.69505,0.695,0.695,106600000.0
2005-11-24 21:08:00,0.695,0.69505,0.6949,0.695,186500000.0
2005-11-24 21:09:00,0.695,0.6951,0.69495,0.69505,98499999.0
2005-11-24 21:10:00,0.695,0.69501,0.69492,0.69497,68400000.0
2005-11-24 21:11:00,0.6949,0.6949,0.6949,0.6949,16000000.0
2005-11-24 21:12:00,0.69488,0.69502,0.69488,0.69497,170399999.0
2005-11-24 21:13:00,0.69498,0.69503,0.69495,0.695,105800001.0
2005-11-24 21:14:00,0.69505,0.69505,0.695,0.695,83600000.0
2005-11-24 21:15:00,0.695,0.6951,0.69495,0.695,161300000.0
2005-11-24 21:16:00,0.69501,0.69501,0.69477,0.69485,127599997.0
2005-11-24 21:17:00,0.69485,0.69495,0.69475,0.69495,150400001.0
2005-11-24 21:18:00,0.69495,0.69495,0.69485,0.69492,131599998.0
2005-11-24 21:19:00,0.69495,0.69495,0.69485,0.6949,109999997.0
2005-11-24 21:20:00,0.69495,0.695,0.6948,0.69485,206500001.0
2005-11-24 21:21:00,0.69495,0.69495,0.69485,0.69495,43100000.0
2005-11-24 21:22:00,0.69495,0.69495,0.69485,0.6949,87699999.0
2005-11-24 21:23:00,0.69485,0.69495,0.69485,0.69495,132499999.0
2005-11-24 21:24:00,0.69495,0.69495,0.69485,0.6949,81300000.0
2005-11-24 21:25:00,0.6949,0.69495,0.6949,0.69495,135300001.0
2005-11-24 21:26:00,0.69492,0.69495,0.69485,0.69488,147699999.0
2005-11-24 21:27:00,0.69493,0.6951,0.69493,0.6951,79799999.0
2005-11-24 21:28:00,0.69512,0.69512,0.69503,0.69503,33699999.0
2005-11-24 21:29:00,0.69495,0.69505,0.69485,0.69505,138400002.0
2005-11-24 21:30:00,0.69502,0.6951,0.69495,0.69505,195999999.0
2005-11-24 21:31:00,0.69505,0.69505,0.695,0.695,27100000.0
2005-11-24 21:32:00,0.695,0.69505,0.69495,0.69505,45000000.0
2005-11-24 21:33:00,0.69501,0.69507,0.6949,0.69507,56900000.0
2005-11-24 21:34:00,0.69515,0.69515,0.69502,0.6951,62800000.0
2005-11-24 21:35:00,0.6951,0.69515,0.69507,0.6951,204199998.0
2005-11-24 21:36:00,0.6951,0.6952,0.69503,0.69515,169100000.0
2005-11-24 21:37:00,0.69513,0.69533,0.69513,0.69533,129899999.0
2005-11-24 21:38:00,0.69532,0.69533,0.69521,0.69523,68399999.0
2005-11-24 21:39:00,0.69521,0.6953,0.69514,0.6953,118500001.0
2005-11-24 21:40:00,0.69535,0.6954,0.6952,0.69538,148400001.0
2005-11-24 21:41:00,0.6953,0.69534,0.69522,0.69528,141900000.0
2005-11-24 21:42:00,0.69526,0.69559,0.69526,0.69559,112799997.0
2005-11-24 21:43:00,0.6956,0.69567,0.69547,0.69547,42800000.0
2005-11-24 21:44:00,0.69551,0.69551,0.69524,0.69524,74100000.0
2005-11-24 21:45:00,0.6954,0.69545,0.69532,0.6954,70699998.0
2005-11-24 21:46:00,0.69538,0.69545,0.69537,0.69537,85600000.0
2005-11-24 21:47:00,0.6954,0.69545,0.6954,0.69545,78700001.0
2005-11-24 21:48:00,0.69545,0.69545,0.69545,0.69545,59900001.0
2005-11-24 21:49:00,0.6954,0.69545,0.6953,0.69538,32200000.0
2005-11-24 21:50:00,0.69545,0.6955,0.69535,0.69542,65000000.0
2005-11-24 21:51:00,0.69539,0.69544,0.69534,0.69538,107700000.0
2005-11-24 21:52:00,0.6953,0.69545,0.69527,0.69535,85499998.0
2005-11-24 21:53:00,0.69525,0.69535,0.69525,0.69535,70299999.0
2005-11-24 21:54:00,0.69535,0.69535,0.69525,0.6953,64300000.0
2005-11-24 21:55:00,0.69532,0.6954,0.69532,0.69532,62000000.0
2005-11-24 21:56:00,0.69535,0.69535,0.69525,0.69525,54200001.0
2005-11-24 21:57:00,0.6953,0.69535,0.6952,0.69532,184599999.0
2005-11-24 21:58:00,0.69525,0.69531,0.69518,0.69531,95799999.0
2005-11-24 21:59:00,0.6953,0.6954,0.6953,0.6953,106299999.0
2005-11-24 22:00:00,0.6953,0.69535,0.69525,0.69535,84300000.0
2005-11-24 22:01:00,0.69532,0.69535,0.69525,0.6953,82500001.0
2005-11-24 22:02:00,0.69535,0.69535,0.6953,0.6953,100700002.0
2005-11-24 22:03:00,0.69535,0.69535,0.69532,0.69532,62199999.0
2005-11-24 22:04:00,0.6953,0.69535,0.69525,0.6953,49700000.0
2005-11-24 22:05:00,0.69525,0.6954,0.69525,0.69527,98700000.0
2005-11-24 22:06:00,0.69515,0.69545,0.69515,0.6953,116400000.0
2005-11-24 22:07:00,0.6953,0.69535,0.69525,0.69525,114900000.0
2005-11-24 22:08:00,0.6953,0.69545,0.69525,0.69545,102199998.0
2005-11-24 22:09:00,0.69535,0.69535,0.69525,0.69528,91500001.0
2005-11-24 22:10:00,0.6953,0.69535,0.69525,0.6953,70600000.0
2005-11-24 22:11:00,0.69522,0.69535,0.69522,0.69535,73100000.0
2005-11-24 22:12:00,0.6953,0.69535,0.69522,0.69528,118900000.0
2005-11-24 22:13:00,0.6954,0.6954,0.69525,0.6953,97799998.0
2005-11-24 22:14:00,0.69535,0.69535,0.6952,0.69532,81100000.0
2005-11-24 22:15:00,0.69532,0.69535,0.69525,0.6953,132399999.0
2005-11-24 22:16:00,0.69528,0.69538,0.69528,0.6953,55100000.0
2005-11-24 22:17:00,0.69535,0.69535,0.69525,0.69535,42900000.0
2005-11-24 22:18:00,0.69535,0.69535,0.6952,0.6952,65300000.0
2005-11-24 22:19:00,0.6953,0.6954,0.6952,0.6953,118400001.0
2005-11-24 22:20:00,0.69535,0.69535,0.6953,0.6953,113799998.0
2005-11-24 22:21:00,0.69535,0.69535,0.69525,0.6953,146700001.0
2005-11-24 22:22:00,0.69538,0.69538,0.69525,0.69525,93200002.0
2005-11-24 22:23:00,0.69525,0.6954,0.69525,0.69535,74700000.0
2005-11-24 22:24:00,0.69525,0.69535,0.69522,0.69535,133899999.0
2005-11-24 22:25:00,0.69525,0.69535,0.69525,0.6953,123400000.0
2005-11-24 22:26:00,0.6953,0.69535,0.69527,0.69535,86200001.0
2005-11-24 22:27:00,0.69525,0.6954,0.69525,0.6954,34700000.0
2005-11-24 22:28:00,0.6952,0.69532,0.6952,0.69532,64900001.0
2005-11-24 22:29:00,0.6953,0.69535,0.6953,0.6953,39800000.0
2005-11-24 22:30:00,0.69535,0.6954,0.6953,0.69535,131200000.0
2005-11-24 22:31:00,0.69535,0.69535,0.69522,0.69522,107400000.0
2005-11-24 22:32:00,0.69535,0.69535,0.69535,0.69535,29400000.0
2005-11-24 22:33:00,0.6953,0.69535,0.6953,0.69535,79400000.0
2005-11-24 22:34:00,0.6953,0.69535,0.69505,0.69532,110600000.0
2005-11-24 22:35:00,0.69537,0.69537,0.69528,0.69528,129000000.0
2005-11-24 22:36:00,0.6953,0.69535,0.69525,0.6953,114800001.0
2005-11-24 22:37:00,0.6953,0.6953,0.69525,0.6953,79399999.0
2005-11-24 22:38:00,0.6952,0.6953,0.69505,0.6953,72400000.0
2005-11-24 22:39:00,0.6953,0.69535,0.6953,0.69535,21600000.0
2005-11-24 22:40:00,0.6953,0.69535,0.6952,0.69525,75399999.0
2005-11-24 22:41:00,0.6953,0.6953,0.69527,0.6953,36900000.0
2005-11-24 22:42:00,0.6953,0.69538,0.69525,0.69538,127499999.0
2005-11-24 22:43:00,0.6953,0.6954,0.69515,0.6953,119500000.0
2005-11-24 22:44:00,0.69535,0.69538,0.69522,0.69522,206300002.0
2005-11-24 22:45:00,0.6953,0.6954,0.69525,0.6953,155100000.0
2005-11-24 22:46:00,0.69532,0.69535,0.6951,0.69525,237300001.0
2005-11-24 22:47:00,0.69525,0.69535,0.69525,0.69533,46900001.0
2005-11-24 22:48:00,0.69528,0.6954,0.69515,0.6953,93699999.0
2005-11-24 22:49:00,0.6953,0.6953,0.6953,0.6953,18400000.0
2005-11-24 22:50:00,0.69535,0.69535,0.69505,0.6953,158199998.0
2005-11-24 22:51:00,0.6953,0.69535,0.69522,0.69525,193799999.0
2005-11-24 22:52:00,0.69532,0.69532,0.69525,0.6953,72400000.0
2005-11-24 22:53:00,0.69535,0.69535,0.69525,0.69535,65300001.0
2005-11-24 22:54:00,0.69532,0.69535,0.69525,0.69525,83600001.0
2005-11-24 22:55:00,0.69525,0.6954,0.69525,0.69525,94900000.0
2005-11-24 22:56:00,0.69535,0.69537,0.69525,0.6953,108500001.0
2005-11-24 22:57:00,0.6953,0.69545,0.69528,0.69532,79100000.0
2005-11-24 22:58:00,0.6953,0.6954,0.69525,0.6953,116100001.0
2005-11-24 22:59:00,0.69515,0.69535,0.6951,0.6951,129000000.0
2005-11-24 23:00:00,0.69515,0.69535,0.69515,0.6953,143299998.0
2005-11-24 23:01:00,0.6953,0.69538,0.6952,0.69535,92500000.0
2005-11-24 23:02:00,0.69532,0.69532,0.69532,0.69532,29900000.0
2005-11-24 23:03:00,0.69535,0.69535,0.69515,0.6953,58000000.0
2005-11-24 23:04:00,0.69532,0.69535,0.69525,0.69525,98200000.0
2005-11-24 23:05:00,0.6953,0.69548,0.69525,0.69535,94600001.0
2005-11-24 23:06:00,0.69535,0.69535,0.69525,0.69525,58000000.0
2005-11-24 23:07:00,0.69525,0.69535,0.6952,0.69528,54800000.0
2005-11-24 23:08:00,0.69537,0.69537,0.69525,0.6953,165800000.0
2005-11-24 23:09:00,0.69535,0.69542,0.69532,0.69535,79199998.0
2005-11-24 23:10:00,0.6953,0.69535,0.6953,0.6953,51699999.0
2005-11-24 23:11:00,0.69535,0.6954,0.6953,0.6953,104800000.0
2005-11-24 23:12:00,0.69525,0.69537,0.69525,0.69537,52700001.0
2005-11-24 23:13:00,0.69535,0.69535,0.69525,0.69532,88500000.0
2005-11-24 23:14:00,0.69532,0.6954,0.6953,0.6953,87799999.0
2005-11-24 23:15:00,0.6953,0.6953,0.69525,0.69525,95300000.0
2005-11-24 23:16:00,0.6953,0.69535,0.69525,0.69535,72400000.0
2005-11-24 23:17:00,0.69532,0.69535,0.69515,0.69522,82600000.0
2005-11-24 23:18:00,0.6953,0.69535,0.69515,0.69535,62999999.0
2005-11-24 23:19:00,0.69525,0.6953,0.69523,0.6953,64600000.0
2005-11-24 23:20:00,0.69535,0.6954,0.69525,0.69535,104999997.0
2005-11-24 23:21:00,0.69525,0.6953,0.69525,0.6953,26600000.0
2005-11-24 23:22:00,0.69525,0.69535,0.69525,0.69535,84900001.0
2005-11-24 23:23:00,0.6953,0.69535,0.69525,0.69525,49000000.0
2005-11-24 23:24:00,0.69525,0.69535,0.6952,0.69535,54399999.0
2005-11-24 23:25:00,0.69533,0.69535,0.6952,0.69535,87700003.0
2005-11-24 23:26:00,0.6953,0.69535,0.69528,0.69535,75500000.0
2005-11-24 23:27:00,0.69535,0.69535,0.6953,0.6953,91000000.0
2005-11-24 23:28:00,0.6953,0.69535,0.69525,0.69535,43200000.0
2005-11-24 23:29:00,0.69535,0.69535,0.69525,0.6953,69700001.0
2005-11-24 23:30:00,0.69525,0.69535,0.69525,0.69535,58999999.0
2005-11-24 23:31:00,0.6953,0.69535,0.6953,0.6953,73200001.0
2005-11-24 23:32:00,0.69535,0.69535,0.69525,0.69532,71800001.0
2005-11-24 23:33:00,0.69525,0.69538,0.69525,0.69528,95599997.0
2005-11-24 23:34:00,0.6953,0.69535,0.69525,0.6953,66500000.0
2005-11-24 23:35:00,0.69535,0.6954,0.69525,0.6954,56200000.0
2005-11-24 23:36:00,0.69535,0.6954,0.69525,0.69532,94499999.0
2005-11-24 23:37:00,0.69535,0.69535,0.69532,0.69535,39100000.0
2005-11-24 23:38:00,0.69535,0.6954,0.69525,0.69535,128600001.0
2005-11-24 23:39:00,0.69525,0.69535,0.69525,0.69528,75499999.0
2005-11-24 23:40:00,0.69535,0.69535,0.6953,0.6953,37199999.0
2005-11-24 23:41:00,0.69535,0.69535,0.69525,0.69535,21500000.0
2005-11-24 23:42:00,0.69525,0.6953,0.69525,0.6953,23100000.0
2005-11-24 23:43:00,0.69535,0.69535,0.69525,0.69535,76200000.0
2005-11-24 23:44:00,0.69535,0.69535,0.6953,0.6953,34299999.0
2005-11-24 23:45:00,0.6954,0.6954,0.69525,0.6953,48600001.0
2005-11-24 23:46:00,0.6953,0.6954,0.6953,0.69535,120200001.0
2005-11-24 23:47:00,0.69535,0.69535,0.69527,0.69527,68500002.0
2005-11-24 23:48:00,0.69525,0.6953,0.69525,0.69525,43800000.0
2005-11-24 23:49:00,0.69535,0.69535,0.69525,0.6953,105200003.0
2005-11-24 23:50:00,0.69525,0.69535,0.69525,0.69535,17500000.0
2005-11-24 23:51:00,0.6953,0.69535,0.69522,0.69535,43400000.0
2005-11-24 23:52:00,0.69525,0.6954,0.69525,0.69532,58200000.0
2005-11-24 23:53:00,0.69528,0.69535,0.69525,0.6953,58100000.0
2005-11-24 23:54:00,0.6953,0.6954,0.6952,0.69535,87099999.0
2005-11-24 23:55:00,0.69535,0.69535,0.69527,0.69527,126999998.0
2005-11-24 23:56:00,0.69535,0.69535,0.69525,0.6953,116700001.0
2005-11-24 23:57:00,0.6953,0.69535,0.6953,0.6953,105299999.0
2005-11-24 23:58:00,0.6953,0.69535,0.69525,0.69535,73300000.0
2005-11-24 23:59:00,0.69525,0.69535,0.69525,0.69525,101200000.0
2005-11-25 00:00:00,0.6953,0.69535,0.6953,0.6953,92099999.0
2005-11-25 00:01:00,0.69535,0.69569,0.69526,0.69569,121300002.0
2005-11-25 00:02:00,0.69587,0.69592,0.69493,0.69493,86100000.0
2005-11-25 00:03:00,0.69511,0.69543,0.69511,0.69536,40600000.0
2005-11-25 00:04:00,0.6952,0.69544,0.69505,0.6954,115800001.0
2005-11-25 00:05:00,0.69559,0.69564,0.69515,0.69515,103399999.0
2005-11-25 00:06:00,0.69523,0.69543,0.69523,0.6953,141499996.0
2005-11-25 00:07:00,0.69515,0.69548,0.6951,0.69542,152700001.0
2005-11-25 00:08:00,0.69536,0.69536,0.69518,0.69527,97599999.0
2005-11-25 00:09:00,0.69517,0.69546,0.69517,0.69546,67300000.0
2005-11-25 00:10:00,0.69534,0.69544,0.69514,0.69538,122700001.0
2005-11-25 00:11:00,0.69528,0.69545,0.69513,0.69533,104700000.0
2005-11-25 00:12:00,0.69492,0.69563,0.69488,0.69532,109999999.0
2005-11-25 00:13:00,0.6951,0.69549,0.69507,0.69538,81500001.0
2005-11-25 00:14:00,0.69523,0.69533,0.69505,0.69532,123400001.0
2005-11-25 00:15:00,0.6952,0.69545,0.6952,0.6954,71100000.0
2005-11-25 00:16:00,0.69526,0.69536,0.69502,0.69507,70900000.0
2005-11-25 00:17:00,0.69507,0.69549,0.69507,0.6954,77500000.0
2005-11-25 00:18:00,0.69523,0.6954,0.69517,0.69535,87300000.0
2005-11-25 00:19:00,0.69534,0.69548,0.69531,0.69548,91499999.0
2005-11-25 00:20:00,0.69531,0.69555,0.69521,0.69529,81200001.0
2005-11-25 00:21:00,0.69521,0.69538,0.6952,0.6953,58900000.0
2005-11-25 00:22:00,0.69541,0.69553,0.69535,0.69553,101100000.0
2005-11-25 00:23:00,0.69561,0.69569,0.69541,0.69548,144100001.0
2005-11-25 00:24:00,0.69554,0.69555,0.69525,0.69538,136900000.0
2005-11-25 00:25:00,0.69536,0.69543,0.69516,0.69533,145600000.0
2005-11-25 00:26:00,0.69534,0.6954,0.69523,0.69535,79600001.0
2005-11-25 00:27:00,0.69534,0.69545,0.69527,0.69543,130300002.0
2005-11-25 00:28:00,0.6951,0.6953,0.6951,0.6953,204199999.0
2005-11-25 00:29:00,0.69518,0.69534,0.69514,0.69534,81299999.0
2005-11-25 00:30:00,0.69526,0.69536,0.69504,0.69504,119599999.0
2005-11-25 00:31:00,0.69526,0.69542,0.6952,0.6953,98800000.0
2005-11-25 00:32:00,0.69529,0.69542,0.69517,0.69542,65100000.0
2005-11-25 00:33:00,0.69548,0.69548,0.69503,0.69503,84500000.0
2005-11-25 00:34:00,0.69519,0.69535,0.69519,0.69531,56500000.0
2005-11-25 00:35:00,0.69509,0.69531,0.69504,0.69525,104500000.0
2005-11-25 00:36:00,0.69532,0.69539,0.69493,0.69495,97899998.0
2005-11-25 00:37:00,0.69511,0.69529,0.69492,0.69521,55700000.0
2005-11-25 00:38:00,0.69524,0.69526,0.69497,0.69507,111200002.0
2005-11-25 00:39:00,0.69519,0.69524,0.69507,0.69515,116200000.0
2005-11-25 00:40:00,0.69512,0.69517,0.69497,0.69501,148399997.0
2005-11-25 00:41:00,0.6952,0.69521,0.69492,0.69492,59800000.0
2005-11-25 00:42:00,0.69517,0.69517,0.69486,0.69486,77899999.0
2005-11-25 00:43:00,0.69479,0.69479,0.6946,0.69466,50200000.0
2005-11-25 00:44:00,0.6948,0.69482,0.6947,0.6947,90000001.0
2005-11-25 00:45:00,0.69466,0.69479,0.69466,0.69472,66400000.0
2005-11-25 00:46:00,0.69473,0.69478,0.69473,0.69478,93400001.0
2005-11-25 00:47:00,0.69485,0.69485,0.6948,0.6948,35900000.0
2005-11-25 00:48:00,0.69485,0.6949,0.6948,0.69485,170200004.0
2005-11-25 00:49:00,0.6948,0.69485,0.69475,0.69485,85799999.0
2005-11-25 00:50:00,0.6948,0.69485,0.6947,0.69485,54599999.0
2005-11-25 00:51:00,0.6948,0.6948,0.6948,0.6948,23900000.0
2005-11-25 00:52:00,0.6948,0.69488,0.69475,0.69483,60500000.0
2005-11-25 00:53:00,0.6948,0.69485,0.69475,0.69485,92699998.0
2005-11-25 00:54:00,0.6948,0.69485,0.69473,0.69485,114000000.0
2005-11-25 00:55:00,0.69485,0.69485,0.69482,0.69485,68799998.0
2005-11-25 00:56:00,0.69485,0.69485,0.6948,0.69483,68499999.0
2005-11-25 00:57:00,0.69471,0.69482,0.69471,0.69482,72700000.0
2005-11-25 00:58:00,0.6949,0.69495,0.69485,0.69495,97299999.0
2005-11-25 00:59:00,0.69491,0.69501,0.6949,0.69492,76500001.0
2005-11-25 01:00:00,0.69487,0.69499,0.69487,0.69497,37100000.0
2005-11-25 01:01:00,0.69504,0.69516,0.69504,0.69516,44700001.0
2005-11-25 01:02:00,0.69522,0.69523,0.69522,0.69523,8000000.0
2005-11-25 01:03:00,0.69528,0.69528,0.69511,0.69513,57000001.0
2005-11-25 01:04:00,0.6951,0.69525,0.69506,0.69525,67700000.0
2005-11-25 01:05:00,0.69522,0.69539,0.6952,0.6952,86499999.0
2005-11-25 01:06:00,0.69532,0.69549,0.69531,0.69544,66200000.0
2005-11-25 01:07:00,0.69542,0.69543,0.69534,0.69543,61099999.0
2005-11-25 01:08:00,0.69537,0.6954,0.69524,0.6954,91300000.0
2005-11-25 01:09:00,0.69542,0.69542,0.69531,0.69539,89800001.0
2005-11-25 01:10:00,0.69537,0.6954,0.69537,0.6954,35000000.0
2005-11-25 01:11:00,0.6954,0.69558,0.69535,0.69535,126000002.0
2005-11-25 01:12:00,0.69538,0.6955,0.69535,0.6954,145099997.0
2005-11-25 01:13:00,0.69547,0.69547,0.6954,0.69545,121099998.0
2005-11-25 01:14:00,0.69536,0.69543,0.6953,0.6953,74700001.0
2005-11-25 01:15:00,0.69535,0.69535,0.69535,0.69535,18900000.0
2005-11-25 01:16:00,0.6953,0.69535,0.6953,0.69533,75800000.0
2005-11-25 01:17:00,0.69535,0.69535,0.69535,0.69535,12700000.0
2005-11-25 01:18:00,0.69533,0.69535,0.6952,0.69533,143899998.0
2005-11-25 01:19:00,0.69525,0.6954,0.69525,0.69535,30400000.0
2005-11-25 01:20:00,0.6953,0.6953,0.69525,0.6953,38100000.0
2005-11-25 01:21:00,0.69525,0.69534,0.69521,0.69521,57500000.0
2005-11-25 01:22:00,0.69503,0.6951,0.69503,0.6951,35000000.0
2005-11-25 01:23:00,0.69508,0.69517,0.69505,0.6951,121600001.0
2005-11-25 01:24:00,0.6951,0.69515,0.69505,0.69515,137700001.0
2005-11-25 01:25:00,0.6951,0.6951,0.69505,0.6951,53899999.0
2005-11-25 01:26:00,0.69512,0.69512,0.69505,0.69508,24799999.0
2005-11-25 01:27:00,0.69502,0.69522,0.69494,0.69522,68800000.0
2005-11-25 01:28:00,0.69528,0.6954,0.69522,0.69529,157699998.0
2005-11-25 01:29:00,0.69526,0.69526,0.69521,0.69521,17500000.0
2005-11-25 01:30:00,0.69525,0.69525,0.69515,0.69515,34200000.0
2005-11-25 01:31:00,0.6952,0.69525,0.69515,0.69525,90099999.0
2005-11-25 01:32:00,0.69518,0.69523,0.69517,0.69517,107800001.0
2005-11-25 01:33:00,0.69507,0.69507,0.69488,0.69488,67800000.0
2005-11-25 01:34:00,0.69501,0.69507,0.69492,0.69507,33500000.0
2005-11-25 01:35:00,0.69506,0.69506,0.6947,0.69471,131800000.0
2005-11-25 01:36:00,0.69475,0.69475,0.69465,0.69465,121500001.0
2005-11-25 01:37:00,0.69472,0.6948,0.69472,0.69472,64100000.0
2005-11-25 01:38:00,0.69475,0.69475,0.69467,0.69467,17600000.0
2005-11-25 01:39:00,0.69465,0.69475,0.69465,0.69465,79200001.0
2005-11-25 01:40:00,0.69483,0.69484,0.69465,0.69465,88199998.0
2005-11-25 01:41:00,0.69477,0.6948,0.69465,0.69467,75300001.0
2005-11-25 01:42:00,0.69462,0.69477,0.69462,0.6947,124600000.0
2005-11-25 01:43:00,0.69472,0.69472,0.69461,0.69461,46300000.0
2005-11-25 01:44:00,0.69452,0.69452,0.69424,0.69427,46900000.0
2005-11-25 01:45:00,0.69436,0.6947,0.69436,0.6947,63200001.0
2005-11-25 01:46:00,0.69468,0.69474,0.69445,0.69445,87200000.0
2005-11-25 01:47:00,0.69441,0.69441,0.69425,0.69432,82400000.0
2005-11-25 01:48:00,0.69441,0.69448,0.69438,0.69442,94000000.0
2005-11-25 01:49:00,0.69442,0.69445,0.69435,0.6944,91800001.0
2005-11-25 01:50:00,0.69445,0.69447,0.69425,0.69438,50100000.0
2005-11-25 01:51:00,0.69439,0.69441,0.69434,0.69438,74100000.0
2005-11-25 01:52:00,0.69443,0.69444,0.69436,0.69438,60300000.0
2005-11-25 01:53:00,0.69438,0.69438,0.69424,0.69438,63100000.0
2005-11-25 01:54:00,0.69444,0.69444,0.69429,0.69443,78399999.0
2005-11-25 01:55:00,0.69437,0.6945,0.69419,0.69447,89900000.0
2005-11-25 01:56:00,0.69453,0.69453,0.69439,0.69441,61400000.0
2005-11-25 01:57:00,0.69436,0.69445,0.69425,0.69425,90400001.0
2005-11-25 01:58:00,0.69415,0.69434,0.69415,0.69434,27800000.0
2005-11-25 01:59:00,0.6943,0.69435,0.69425,0.69427,80799999.0
2005-11-25 02:00:00,0.69433,0.69435,0.69428,0.6943,37100000.0
2005-11-25 02:01:00,0.69434,0.69434,0.69422,0.69427,93699999.0
2005-11-25 02:02:00,0.69417,0.69417,0.69395,0.69404,150599999.0
2005-11-25 02:03:00,0.69398,0.69414,0.69397,0.69397,109400002.0
2005-11-25 02:04:00,0.69399,0.69401,0.69395,0.69398,72499998.0
2005-11-25 02:05:00,0.69403,0.69405,0.69395,0.69405,53500000.0
2005-11-25 02:06:00,0.694,0.69405,0.694,0.69405,76400000.0
2005-11-25 02:07:00,0.69404,0.69429,0.69404,0.69429,43800000.0
2005-11-25 02:08:00,0.69427,0.6944,0.69427,0.69435,102599997.0
2005-11-25 02:09:00,0.69425,0.69425,0.6942,0.6942,58100000.0
2005-11-25 02:10:00,0.69425,0.69427,0.69415,0.69427,82299999.0
2005-11-25 02:11:00,0.69428,0.69432,0.69422,0.69423,95700000.0
2005-11-25 02:12:00,0.69412,0.69425,0.69412,0.69425,50199999.0
2005-11-25 02:13:00,0.69415,0.69425,0.69415,0.69415,56500000.0
2005-11-25 02:14:00,0.6942,0.69424,0.69415,0.69418,86700000.0
2005-11-25 02:15:00,0.69415,0.6943,0.69415,0.69418,75800001.0
2005-11-25 02:16:00,0.69413,0.69425,0.69413,0.6942,109300001.0
2005-11-25 02:17:00,0.6942,0.69425,0.6942,0.69425,25399999.0
2005-11-25 02:18:00,0.69409,0.69427,0.69409,0.69425,49399999.0
2005-11-25 02:19:00,0.69427,0.69433,0.69416,0.69418,47800000.0
2005-11-25 02:20:00,0.69419,0.69419,0.69391,0.694,74200001.0
2005-11-25 02:21:00,0.69401,0.69413,0.69401,0.69413,87099999.0
2005-11-25 02:22:00,0.69414,0.69414,0.69399,0.69405,141799997.0
2005-11-25 02:23:00,0.6939,0.6941,0.6939,0.69395,151400003.0
2005-11-25 02:24:00,0.694,0.69405,0.69395,0.694,119999999.0
2005-11-25 02:25:00,0.69408,0.69417,0.69396,0.69403,54399999.0
2005-11-25 02:26:00,0.69405,0.6941,0.69395,0.69395,45499999.0
2005-11-25 02:27:00,0.694,0.694,0.69385,0.69385,13700000.0
2005-11-25 02:28:00,0.69395,0.6941,0.69395,0.6941,125800003.0
2005-11-25 02:29:00,0.69415,0.69415,0.694,0.69405,98000002.0
2005-11-25 02:30:00,0.69415,0.69415,0.69407,0.69415,57200000.0
2005-11-25 02:31:00,0.69415,0.6942,0.69405,0.6942,151000003.0
2005-11-25 02:32:00,0.6941,0.69417,0.6941,0.69415,58100000.0
2005-11-25 02:33:00,0.69402,0.69412,0.69402,0.69408,101500001.0
2005-11-25 02:34:00,0.69405,0.69417,0.69398,0.6941,97500002.0
2005-11-25 02:35:00,0.69405,0.69415,0.69405,0.69405,95100000.0
2005-11-25 02:36:00,0.69407,0.69417,0.69405,0.69405,89300000.0
2005-11-25 02:37:00,0.69415,0.69415,0.6941,0.6941,55899999.0
2005-11-25 02:38:00,0.69408,0.69408,0.69393,0.69398,91500000.0
2005-11-25 02:39:00,0.694,0.69415,0.694,0.69405,37100000.0
2005-11-25 02:40:00,0.694,0.6941,0.69395,0.69405,164899999.0
2005-11-25 02:41:00,0.69405,0.69405,0.69393,0.69393,17400000.0
2005-11-25 02:42:00,0.69407,0.6941,0.69403,0.69405,60400001.0
2005-11-25 02:43:00,0.69395,0.69395,0.69388,0.69395,75499999.0
2005-11-25 02:44:00,0.69397,0.69399,0.69395,0.69399,57000000.0
2005-11-25 02:45:00,0.69402,0.69412,0.694,0.69412,35800000.0
2005-11-25 02:46:00,0.69405,0.69415,0.69405,0.69405,66099999.0
2005-11-25 02:47:00,0.69405,0.69415,0.69405,0.69415,74300000.0
2005-11-25 02:48:00,0.69415,0.69415,0.6941,0.6941,37500000.0
2005-11-25 02:49:00,0.6941,0.69415,0.69405,0.6941,76000001.0
2005-11-25 02:50:00,0.69418,0.6942,0.69403,0.69405,146799999.0
2005-11-25 02:51:00,0.69408,0.69418,0.69398,0.69406,126699999.0
2005-11-25 02:52:00,0.69405,0.69415,0.69405,0.69407,124799999.0
2005-11-25 02:53:00,0.6941,0.6942,0.6941,0.6942,30300000.0
2005-11-25 02:54:00,0.69411,0.69422,0.69411,0.69422,27900000.0
2005-11-25 02:55:00,0.69428,0.69433,0.69428,0.6943,58400000.0
2005-11-25 02:56:00,0.69435,0.6944,0.69427,0.6943,73200000.0
2005-11-25 02:57:00,0.69423,0.69428,0.69421,0.69428,63099999.0
2005-11-25 02:58:00,0.6943,0.6944,0.69425,0.6943,75000001.0
2005-11-25 02:59:00,0.69433,0.69435,0.69425,0.69425,105099999.0
2005-11-25 03:00:00,0.69425,0.69433,0.69425,0.6943,32500000.0
2005-11-25 03:01:00,0.6943,0.69435,0.6942,0.69435,73400000.0
2005-11-25 03:02:00,0.69425,0.69437,0.69425,0.69435,82300000.0
2005-11-25 03:03:00,0.69442,0.69459,0.69442,0.69447,104000001.0
2005-11-25 03:04:00,0.6946,0.69463,0.6946,0.6946,130600000.0
2005-11-25 03:05:00,0.69454,0.69463,0.69447,0.69453,142700000.0
2005-11-25 03:06:00,0.6944,0.69445,0.6944,0.69445,35200000.0
2005-11-25 03:07:00,0.69442,0.69453,0.69429,0.69453,55900000.0
2005-11-25 03:08:00,0.69435,0.69445,0.69435,0.69435,163999999.0
2005-11-25 03:09:00,0.6944,0.6944,0.6944,0.6944,10400000.0
2005-11-25 03:10:00,0.69439,0.69445,0.69431,0.69431,80800000.0
2005-11-25 03:11:00,0.6943,0.69435,0.69427,0.6943,75000000.0
2005-11-25 03:12:00,0.69435,0.6944,0.6942,0.69435,82199999.0
2005-11-25 03:13:00,0.69423,0.69423,0.6942,0.6942,18400000.0
2005-11-25 03:14:00,0.69411,0.69411,0.69394,0.69399,95500001.0
2005-11-25 03:15:00,0.69395,0.69395,0.6939,0.6939,129200002.0
2005-11-25 03:16:00,0.69395,0.694,0.6939,0.69395,41200000.0
2005-11-25 03:17:00,0.69396,0.69417,0.69396,0.69405,66999999.0
2005-11-25 03:18:00,0.69414,0.69429,0.69414,0.69425,61300000.0
2005-11-25 03:19:00,0.69414,0.69445,0.69414,0.69421,93899999.0
2005-11-25 03:20:00,0.6942,0.69425,0.69413,0.6942,147900002.0
2005-11-25 03:21:00,0.6942,0.69425,0.6942,0.69425,9400000.0
2005-11-25 03:22:00,0.69415,0.69426,0.69415,0.69426,30300000.0
2005-11-25 03:23:00,0.69427,0.69429,0.69423,0.69429,80699999.0
2005-11-25 03:24:00,0.69435,0.69435,0.6943,0.69435,43199998.0
2005-11-25 03:25:00,0.69435,0.69435,0.69425,0.69435,46200000.0
2005-11-25 03:26:00,0.69431,0.69431,0.69415,0.69415,63700001.0
2005-11-25 03:27:00,0.69423,0.69423,0.69401,0.69408,81600000.0
2005-11-25 03:28:00,0.69403,0.69417,0.694,0.69407,79800001.0
2005-11-25 03:29:00,0.6941,0.69417,0.6941,0.69417,35800000.0
2005-11-25 03:30:00,0.69415,0.69415,0.69405,0.69405,78899999.0
2005-11-25 03:31:00,0.6941,0.6942,0.69405,0.6942,97199999.0
2005-11-25 03:32:00,0.69414,0.69414,0.69402,0.69408,33000000.0
2005-11-25 03:33:00,0.6941,0.69418,0.6941,0.69413,87600000.0
2005-11-25 03:34:00,0.69418,0.69435,0.69418,0.69435,25700000.0
2005-11-25 03:35:00,0.6945,0.6945,0.6944,0.69445,99800001.0
2005-11-25 03:36:00,0.69428,0.69428,0.69414,0.69414,22500000.0
2005-11-25 03:37:00,0.69415,0.69415,0.69405,0.69407,103899998.0
2005-11-25 03:38:00,0.69407,0.69419,0.69407,0.69419,30800000.0
2005-11-25 03:39:00,0.69425,0.69425,0.69415,0.6942,61200000.0
2005-11-25 03:40:00,0.69415,0.69422,0.69415,0.69418,67699998.0
2005-11-25 03:41:00,0.69415,0.69417,0.69405,0.69415,78900000.0
2005-11-25 03:42:00,0.69405,0.69425,0.69405,0.69425,93099999.0
2005-11-25 03:43:00,0.69408,0.69408,0.69403,0.69403,46300000.0
2005-11-25 03:44:00,0.69405,0.69405,0.694,0.694,95200000.0
2005-11-25 03:45:00,0.69402,0.69414,0.69401,0.69405,123700000.0
2005-11-25 03:46:00,0.69405,0.6941,0.69385,0.69403,109499999.0
2005-11-25 03:47:00,0.69395,0.694,0.69395,0.694,5300000.0
2005-11-25 03:48:00,0.69396,0.69421,0.69392,0.69421,212499998.0
2005-11-25 03:49:00,0.69415,0.69418,0.69411,0.69414,50300000.0
2005-11-25 03:50:00,0.69408,0.69411,0.69406,0.69408,95399998.0
2005-11-25 03:51:00,0.69415,0.69415,0.6941,0.6941,106900001.0
2005-11-25 03:52:00,0.69412,0.69412,0.69404,0.69412,61399999.0
2005-11-25 03:53:00,0.6941,0.69415,0.6941,0.6941,41400000.0
2005-11-25 03:54:00,0.69405,0.69425,0.69405,0.69425,72400001.0
2005-11-25 03:55:00,0.6941,0.69415,0.69405,0.69415,97399999.0
2005-11-25 03:56:00,0.69405,0.6941,0.69405,0.69405,72500000.0
2005-11-25 03:57:00,0.694,0.6942,0.694,0.6942,48600000.0
2005-11-25 03:58:00,0.69413,0.69413,0.69397,0.69401,136699997.0
2005-11-25 03:59:00,0.69402,0.69415,0.69402,0.69407,49900000.0
2005-11-25 04:00:00,0.69408,0.69421,0.69407,0.69421,61400001.0
2005-11-25 04:01:00,0.6942,0.69427,0.69409,0.6942,85200000.0
2005-11-25 04:02:00,0.69424,0.69431,0.69412,0.69415,164200000.0
2005-11-25 04:03:00,0.6942,0.6942,0.69415,0.69415,112299999.0
2005-11-25 04:04:00,0.69422,0.69425,0.6942,0.6942,81599999.0
2005-11-25 04:05:00,0.69414,0.69424,0.69414,0.69416,75200001.0
2005-11-25 04:06:00,0.69406,0.69411,0.69396,0.69411,183000002.0
2005-11-25 04:07:00,0.69411,0.69413,0.69402,0.69413,67800000.0
2005-11-25 04:08:00,0.69433,0.69433,0.69417,0.69417,93599999.0
2005-11-25 04:09:00,0.6942,0.69425,0.6942,0.69425,12200000.0
2005-11-25 04:10:00,0.69417,0.6943,0.69415,0.6942,95899999.0
2005-11-25 04:11:00,0.69425,0.69425,0.6942,0.69425,39900000.0
2005-11-25 04:12:00,0.69425,0.69425,0.69415,0.69423,117100001.0
2005-11-25 04:13:00,0.69425,0.69425,0.69417,0.69417,89199999.0
2005-11-25 04:14:00,0.69423,0.69425,0.6941,0.6941,59200000.0
2005-11-25 04:15:00,0.6942,0.6943,0.6942,0.69425,96300000.0
2005-11-25 04:16:00,0.69418,0.69419,0.6941,0.69412,115599998.0
2005-11-25 04:17:00,0.6942,0.69425,0.69411,0.69414,167500001.0
2005-11-25 04:18:00,0.69415,0.69415,0.6941,0.69415,74800000.0
2005-11-25 04:19:00,0.69405,0.69405,0.69405,0.69405,24700000.0
2005-11-25 04:20:00,0.69405,0.6941,0.69405,0.6941,44600000.0
2005-11-25 04:21:00,0.69415,0.69415,0.69405,0.69405,161600002.0
2005-11-25 04:22:00,0.69401,0.69416,0.69397,0.69397,85600000.0
2005-11-25 04:23:00,0.694,0.694,0.69395,0.694,66700000.0
2005-11-25 04:24:00,0.69399,0.69401,0.69386,0.69386,114500000.0
2005-11-25 04:25:00,0.69404,0.69404,0.69401,0.69401,23900000.0
2005-11-25 04:26:00,0.69404,0.69414,0.69404,0.69405,74000000.0
2005-11-25 04:27:00,0.69415,0.69415,0.69405,0.6941,58199999.0
2005-11-25 04:28:00,0.6942,0.6942,0.69405,0.69415,119100000.0
2005-11-25 04:29:00,0.6942,0.69422,0.6941,0.69417,76000001.0
2005-11-25 04:30:00,0.6941,0.69415,0.69405,0.6941,77700000.0
2005-11-25 04:31:00,0.69405,0.6942,0.69405,0.6941,91800000.0
2005-11-25 04:32:00,0.69407,0.69423,0.69407,0.69421,75899999.0
2005-11-25 04:33:00,0.6942,0.69425,0.69417,0.6942,88300000.0
2005-11-25 04:34:00,0.69425,0.69425,0.6942,0.6942,34200001.0
2005-11-25 04:35:00,0.6941,0.69415,0.694,0.69415,75000000.0
2005-11-25 04:36:00,0.6941,0.69415,0.69405,0.69413,98400000.0
2005-11-25 04:37:00,0.6941,0.6941,0.69405,0.69405,15100000.0
2005-11-25 04:38:00,0.69415,0.69415,0.69402,0.69415,147200001.0
2005-11-25 04:39:00,0.69416,0.69425,0.69416,0.69423,60800000.0
2005-11-25 04:40:00,0.69425,0.69425,0.6942,0.6942,82400001.0
2005-11-25 04:41:00,0.69425,0.69425,0.69415,0.6942,61100000.0
2005-11-25 04:42:00,0.69425,0.69425,0.69415,0.69423,75900001.0
2005-11-25 04:43:00,0.69424,0.69432,0.69413,0.69413,81500000.0
2005-11-25 04:44:00,0.69425,0.69427,0.69415,0.69415,120899999.0
2005-11-25 04:45:00,0.69415,0.6942,0.69405,0.6941,68400000.0
2005-11-25 04:46:00,0.69405,0.69405,0.69395,0.69395,134100000.0
2005-11-25 04:47:00,0.694,0.69407,0.694,0.694,89299999.0
2005-11-25 04:48:00,0.694,0.69405,0.69395,0.69405,140699999.0
2005-11-25 04:49:00,0.69405,0.6941,0.69395,0.694,87500000.0
2005-11-25 04:50:00,0.69407,0.69407,0.694,0.69405,95299999.0
2005-11-25 04:51:00,0.69405,0.69405,0.69395,0.69395,63200000.0
2005-11-25 04:52:00,0.694,0.69405,0.694,0.69405,24800000.0
2005-11-25 04:53:00,0.69399,0.69411,0.69399,0.69411,31900000.0
2005-11-25 04:54:00,0.69412,0.69423,0.69408,0.69423,59099998.0
2005-11-25 04:55:00,0.69423,0.69423,0.69408,0.6941,73299999.0
2005-11-25 04:56:00,0.69403,0.69421,0.694,0.69421,134600002.0
2005-11-25 04:57:00,0.69425,0.69425,0.694,0.6942,94800003.0
2005-11-25 04:58:00,0.69413,0.69435,0.69413,0.69426,84299999.0
2005-11-25 04:59:00,0.69435,0.69445,0.69425,0.69435,135699998.0
2005-11-25 05:00:00,0.69435,0.69435,0.69425,0.6943,48900000.0
2005-11-25 05:01:00,0.69422,0.69431,0.69412,0.69431,98399999.0
2005-11-25 05:02:00,0.69437,0.69437,0.6943,0.6943,26200000.0
2005-11-25 05:03:00,0.69435,0.69435,0.69422,0.69427,86000000.0
2005-11-25 05:04:00,0.69437,0.69447,0.69425,0.69432,135000001.0
2005-11-25 05:05:00,0.6943,0.69435,0.69425,0.69425,156000002.0
2005-11-25 05:06:00,0.69435,0.69435,0.69425,0.6943,73200000.0
2005-11-25 05:07:00,0.69435,0.69448,0.69432,0.69433,95800000.0
2005-11-25 05:08:00,0.69435,0.6944,0.69425,0.6943,77700000.0
2005-11-25 05:09:00,0.69437,0.69443,0.6943,0.69443,44600000.0
2005-11-25 05:10:00,0.6944,0.6944,0.6944,0.6944,21500001.0
2005-11-25 05:11:00,0.6944,0.69447,0.69435,0.69445,119899999.0
2005-11-25 05:12:00,0.69433,0.69437,0.69426,0.69432,98200002.0
2005-11-25 05:13:00,0.6943,0.6944,0.69425,0.69438,95399999.0
2005-11-25 05:14:00,0.6944,0.69453,0.69435,0.69453,108299997.0
2005-11-25 05:15:00,0.69443,0.69443,0.69422,0.69422,15700000.0
2005-11-25 05:16:00,0.69417,0.69431,0.69417,0.69422,82900000.0
2005-11-25 05:17:00,0.69427,0.69442,0.69424,0.69442,97800000.0
2005-11-25 05:18:00,0.69445,0.69445,0.69425,0.69435,52100000.0
2005-11-25 05:19:00,0.6944,0.6945,0.69435,0.6945,58200000.0
2005-11-25 05:20:00,0.6944,0.69445,0.69435,0.69435,51000000.0
2005-11-25 05:21:00,0.69445,0.69445,0.69428,0.69445,25300000.0
2005-11-25 05:22:00,0.69443,0.6945,0.6944,0.6945,47100000.0
2005-11-25 05:23:00,0.69439,0.69447,0.69431,0.69432,77900001.0
2005-11-25 05:24:00,0.69442,0.69442,0.69411,0.69414,124300004.0
2005-11-25 05:25:00,0.69417,0.69423,0.69403,0.69423,129900000.0
2005-11-25 05:26:00,0.69424,0.69432,0.69419,0.69419,71400000.0
2005-11-25 05:27:00,0.6941,0.6941,0.6939,0.69401,55800000.0
2005-11-25 05:28:00,0.6941,0.69414,0.69406,0.6941,21300000.0
2005-11-25 05:29:00,0.69403,0.69418,0.69401,0.69418,82500001.0
2005-11-25 05:30:00,0.69405,0.69405,0.694,0.694,43200000.0
2005-11-25 05:31:00,0.69402,0.69405,0.69395,0.69405,72599999.0
2005-11-25 05:32:00,0.694,0.6941,0.69395,0.694,30300000.0
2005-11-25 05:33:00,0.694,0.694,0.69383,0.69383,58200000.0
2005-11-25 05:34:00,0.6939,0.69393,0.69385,0.69393,73200001.0
2005-11-25 05:35:00,0.69389,0.69389,0.6937,0.6937,159800002.0
2005-11-25 05:36:00,0.69379,0.69379,0.69353,0.69379,57000000.0
2005-11-25 05:37:00,0.69386,0.69392,0.69386,0.69388,77499999.0
2005-11-25 05:38:00,0.69388,0.694,0.69379,0.694,75700000.0
2005-11-25 05:39:00,0.69405,0.69426,0.69405,0.69426,36600000.0
2005-11-25 05:40:00,0.69438,0.69446,0.6943,0.69438,87699999.0
2005-11-25 05:41:00,0.6944,0.69442,0.6944,0.6944,41700000.0
2005-11-25 05:42:00,0.69448,0.69454,0.6944,0.69453,116699998.0
2005-11-25 05:43:00,0.69445,0.69455,0.69445,0.6945,47899999.0
2005-11-25 05:44:00,0.69453,0.69455,0.6945,0.6945,110700000.0
2005-11-25 05:45:00,0.69451,0.69458,0.69442,0.69458,47000000.0
2005-11-25 05:46:00,0.69458,0.69464,0.69456,0.6946,78100000.0
2005-11-25 05:47:00,0.69456,0.69456,0.69435,0.69435,69299999.0
2005-11-25 05:48:00,0.69452,0.69452,0.6944,0.69449,74900000.0
2005-11-25 05:49:00,0.69455,0.69455,0.69445,0.69455,84399999.0
2005-11-25 05:50:00,0.6945,0.6946,0.69443,0.69443,90300000.0
2005-11-25 05:51:00,0.69455,0.69455,0.69445,0.69445,82499998.0
2005-11-25 05:52:00,0.69455,0.69455,0.69445,0.6945,81999999.0
2005-11-25 05:53:00,0.69455,0.69469,0.69455,0.6946,32800000.0
2005-11-25 05:54:00,0.69455,0.69466,0.6945,0.6945,32199999.0
2005-11-25 05:55:00,0.6945,0.69455,0.6944,0.6945,79100001.0
2005-11-25 05:56:00,0.6945,0.6945,0.69445,0.6945,83800000.0
2005-11-25 05:57:00,0.69445,0.6946,0.69445,0.69445,84500000.0
2005-11-25 05:58:00,0.6945,0.6945,0.6945,0.6945,17600000.0
2005-11-25 05:59:00,0.69465,0.69465,0.6945,0.69455,34300000.0
2005-11-25 06:00:00,0.69441,0.69441,0.69435,0.69438,81699999.0
2005-11-25 06:01:00,0.69448,0.6945,0.69436,0.6945,50200000.0
2005-11-25 06:02:00,0.6945,0.6945,0.69434,0.69442,101700002.0
2005-11-25 06:03:00,0.69443,0.69447,0.69443,0.69447,57900000.0
2005-11-25 06:04:00,0.69455,0.69455,0.69447,0.69447,112299999.0
2005-11-25 06:05:00,0.69455,0.69455,0.6945,0.69455,145200000.0
2005-11-25 06:06:00,0.69449,0.69449,0.69442,0.69442,56500000.0
2005-11-25 06:07:00,0.69443,0.69445,0.69435,0.69437,60100000.0
2005-11-25 06:08:00,0.69435,0.69438,0.69424,0.69433,91699998.0
2005-11-25 06:09:00,0.6943,0.69435,0.6942,0.69435,114800000.0
2005-11-25 06:10:00,0.69433,0.69445,0.69425,0.69432,102800001.0
2005-11-25 06:11:00,0.69434,0.69448,0.69434,0.69448,35099999.0
2005-11-25 06:12:00,0.69455,0.69455,0.69445,0.69445,18300000.0
2005-11-25 06:13:00,0.69449,0.69452,0.69443,0.69443,59600001.0
2005-11-25 06:14:00,0.69442,0.69449,0.69442,0.69448,67400001.0
2005-11-25 06:15:00,0.6945,0.69455,0.69445,0.69455,92700000.0
2005-11-25 06:16:00,0.69452,0.69455,0.69437,0.69455,58600001.0
2005-11-25 06:17:00,0.69462,0.69462,0.69447,0.69451,105299999.0
2005-11-25 06:18:00,0.69442,0.69458,0.69442,0.69453,124100000.0
2005-11-25 06:19:00,0.6946,0.69467,0.6946,0.69467,11900000.0
2005-11-25 06:20:00,0.6946,0.69465,0.6946,0.69465,40600000.0
2005-11-25 06:21:00,0.6947,0.6947,0.69465,0.6947,55399999.0
2005-11-25 06:22:00,0.69448,0.69453,0.69437,0.69453,66899999.0
2005-11-25 06:23:00,0.69451,0.69453,0.69421,0.69453,64100000.0
2005-11-25 06:24:00,0.69458,0.69458,0.6944,0.69448,117700002.0
2005-11-25 06:25:00,0.6945,0.69457,0.69447,0.69447,95400001.0
2005-11-25 06:26:00,0.69447,0.69455,0.69447,0.6945,30100000.0
2005-11-25 06:27:00,0.69454,0.69467,0.69454,0.69458,127900000.0
2005-11-25 06:28:00,0.6946,0.69465,0.69452,0.69455,139500002.0
2005-11-25 06:29:00,0.69448,0.6945,0.69444,0.69447,47700000.0
2005-11-25 06:30:00,0.6944,0.69447,0.69435,0.69435,39800001.0
2005-11-25 06:31:00,0.6944,0.69451,0.69436,0.69441,132900001.0
2005-11-25 06:32:00,0.69445,0.69445,0.69435,0.69443,106400000.0
2005-11-25 06:33:00,0.69425,0.6945,0.69425,0.6945,113599999.0
2005-11-25 06:34:00,0.6944,0.69445,0.69437,0.69437,80199998.0
2005-11-25 06:35:00,0.69437,0.69444,0.69431,0.69437,45900000.0
2005-11-25 06:36:00,0.6942,0.69435,0.6942,0.69435,101399999.0
2005-11-25 06:37:00,0.69433,0.69452,0.69433,0.69452,61199999.0
2005-11-25 06:38:00,0.6945,0.69455,0.69445,0.6945,43500000.0
2005-11-25 06:39:00,0.6946,0.6946,0.69453,0.69455,44700000.0
2005-11-25 06:40:00,0.69444,0.69463,0.69444,0.69463,86800001.0
2005-11-25 06:41:00,0.69465,0.69472,0.69455,0.69472,40600000.0
2005-11-25 06:42:00,0.69466,0.69487,0.69466,0.69481,40000000.0
2005-11-25 06:43:00,0.69465,0.69465,0.69453,0.69463,100199999.0
2005-11-25 06:44:00,0.6946,0.69465,0.69455,0.69465,154699998.0
2005-11-25 06:45:00,0.6946,0.69465,0.6946,0.69465,39699999.0
2005-11-25 06:46:00,0.69463,0.69463,0.69448,0.69462,69700001.0
2005-11-25 06:47:00,0.6946,0.6947,0.69457,0.6946,110700001.0
2005-11-25 06:48:00,0.6946,0.69467,0.69455,0.69467,57500001.0
2005-11-25 06:49:00,0.6946,0.6946,0.6946,0.6946,11200000.0
2005-11-25 06:50:00,0.69465,0.69465,0.6946,0.69463,46199999.0
2005-11-25 06:51:00,0.6947,0.6947,0.6946,0.6946,91599999.0
2005-11-25 06:52:00,0.69458,0.69463,0.69449,0.69463,124199999.0
2005-11-25 06:53:00,0.6946,0.6947,0.69445,0.6946,81600000.0
2005-11-25 06:54:00,0.6946,0.69463,0.6946,0.6946,39199999.0
2005-11-25 06:55:00,0.69459,0.69464,0.69452,0.69452,76000001.0
2005-11-25 06:56:00,0.69443,0.69443,0.69417,0.69427,112900000.0
2005-11-25 06:57:00,0.69427,0.69427,0.69397,0.69417,109599999.0
2005-11-25 06:58:00,0.69395,0.6941,0.69395,0.69405,96800000.0
2005-11-25 06:59:00,0.69387,0.69398,0.69387,0.69389,81300000.0
2005-11-25 07:00:00,0.69373,0.69392,0.69371,0.69392,82599999.0
2005-11-25 07:01:00,0.69395,0.69395,0.69395,0.69395,34700000.0
2005-11-25 07:02:00,0.69393,0.69393,0.69368,0.69368,157700001.0
2005-11-25 07:03:00,0.69371,0.69379,0.6936,0.6936,103899999.0
2005-11-25 07:04:00,0.69354,0.69378,0.69354,0.69378,43700000.0
2005-11-25 07:05:00,0.6938,0.69392,0.69375,0.69392,55600000.0
2005-11-25 07:06:00,0.69395,0.69395,0.69385,0.6939,98500000.0
2005-11-25 07:07:00,0.69392,0.69392,0.69378,0.6938,103200001.0
2005-11-25 07:08:00,0.69388,0.69393,0.69365,0.69389,52400000.0
2005-11-25 07:09:00,0.69387,0.69412,0.69387,0.69406,94600000.0
2005-11-25 07:10:00,0.69402,0.69402,0.69392,0.69392,67000001.0
2005-11-25 07:11:00,0.694,0.69417,0.69378,0.69416,103900000.0
2005-11-25 07:12:00,0.69411,0.69417,0.69405,0.69408,76999998.0
2005-11-25 07:13:00,0.6941,0.6941,0.694,0.694,48599999.0
2005-11-25 07:14:00,0.694,0.69417,0.69395,0.69417,111999999.0
2005-11-25 07:15:00,0.69411,0.69412,0.69396,0.69401,52600000.0
2005-11-25 07:16:00,0.69403,0.69405,0.694,0.694,44300000.0
2005-11-25 07:17:00,0.69404,0.69406,0.69404,0.69406,32600000.0
2005-11-25 07:18:00,0.69412,0.69432,0.69411,0.69432,158799998.0
2005-11-25 07:19:00,0.69438,0.69438,0.69432,0.69432,23200000.0
2005-11-25 07:20:00,0.69445,0.69448,0.69441,0.69448,31200000.0
2005-11-25 07:21:00,0.69425,0.69435,0.69425,0.6943,52500000.0
2005-11-25 07:22:00,0.69433,0.69442,0.69433,0.69442,24600000.0
2005-11-25 07:23:00,0.6944,0.69447,0.69435,0.69445,62900000.0
2005-11-25 07:24:00,0.69434,0.69434,0.69393,0.69393,44600000.0
2005-11-25 07:25:00,0.69403,0.69427,0.69403,0.69427,73300001.0
2005-11-25 07:26:00,0.69433,0.69439,0.69433,0.69433,82900000.0
2005-11-25 07:27:00,0.69435,0.69435,0.6943,0.69435,83299999.0
2005-11-25 07:28:00,0.6943,0.69435,0.6943,0.69435,6500000.0
2005-11-25 07:29:00,0.69438,0.69449,0.69427,0.6944,104300001.0
2005-11-25 07:30:00,0.69439,0.69439,0.69429,0.69438,51000000.0
2005-11-25 07:31:00,0.6943,0.69435,0.69425,0.69435,45500000.0
2005-11-25 07:32:00,0.69435,0.6944,0.69425,0.69425,85999998.0
2005-11-25 07:33:00,0.69425,0.69435,0.6942,0.69435,120800001.0
2005-11-25 07:34:00,0.69405,0.6944,0.69405,0.69435,96400000.0
2005-11-25 07:35:00,0.69425,0.69435,0.69425,0.69425,36700000.0
2005-11-25 07:36:00,0.6943,0.69435,0.6943,0.69435,73399998.0
2005-11-25 07:37:00,0.69435,0.69435,0.69425,0.6943,134500000.0
2005-11-25 07:38:00,0.69435,0.69435,0.69425,0.69435,81800000.0
2005-11-25 07:39:00,0.6943,0.69435,0.69428,0.69428,49100000.0
2005-11-25 07:40:00,0.69425,0.6944,0.69425,0.69435,102399999.0
2005-11-25 07:41:00,0.6943,0.6943,0.69402,0.69414,78900001.0
2005-11-25 07:42:00,0.69419,0.69422,0.69418,0.69418,5900000.0
2005-11-25 07:43:00,0.69422,0.69422,0.69403,0.69403,148400000.0
2005-11-25 07:44:00,0.69415,0.69419,0.69412,0.69412,46100000.0
2005-11-25 07:45:00,0.6941,0.69415,0.69405,0.69405,119900000.0
2005-11-25 07:46:00,0.69412,0.69422,0.69412,0.69412,88499999.0
2005-11-25 07:47:00,0.69415,0.69415,0.69405,0.69413,68199998.0
2005-11-25 07:48:00,0.69415,0.69415,0.69395,0.69415,47100000.0
2005-11-25 07:49:00,0.69412,0.69422,0.6941,0.69422,78900001.0
2005-11-25 07:50:00,0.69423,0.69432,0.69412,0.69422,92299999.0
2005-11-25 07:51:00,0.69422,0.69431,0.69418,0.69422,143400001.0
2005-11-25 07:52:00,0.69424,0.69431,0.69423,0.69423,53600000.0
2005-11-25 07:53:00,0.69427,0.69435,0.69425,0.69425,23500000.0
2005-11-25 07:54:00,0.69427,0.69435,0.6942,0.69427,112100000.0
2005-11-25 07:55:00,0.69426,0.69426,0.69411,0.69411,78400000.0
2005-11-25 07:56:00,0.69407,0.69415,0.69407,0.6941,58200000.0
2005-11-25 07:57:00,0.69418,0.69432,0.69416,0.69432,81000000.0
2005-11-25 07:58:00,0.69432,0.69445,0.69426,0.6943,100600000.0
2005-11-25 07:59:00,0.69442,0.69442,0.69429,0.69429,50100000.0
2005-11-25 08:00:00,0.6941,0.69435,0.6941,0.69422,124800001.0
2005-11-25 08:01:00,0.69425,0.69425,0.69415,0.6942,82200000.0
2005-11-25 08:02:00,0.69425,0.69437,0.6942,0.69425,87399998.0
2005-11-25 08:03:00,0.69425,0.69425,0.6942,0.69425,86699999.0
2005-11-25 08:04:00,0.69425,0.69425,0.6942,0.6942,73200001.0
2005-11-25 08:05:00,0.69429,0.6944,0.69417,0.69417,26000000.0
2005-11-25 08:06:00,0.69425,0.69439,0.69425,0.6943,175299999.0
2005-11-25 08:07:00,0.69415,0.6943,0.69415,0.69425,106099999.0
2005-11-25 08:08:00,0.69423,0.69425,0.69412,0.69425,131100000.0
2005-11-25 08:09:00,0.69422,0.69422,0.69407,0.69407,50199999.0
2005-11-25 08:10:00,0.69417,0.69426,0.69417,0.69418,15900000.0
2005-11-25 08:11:00,0.69425,0.69435,0.69415,0.69423,79000001.0
2005-11-25 08:12:00,0.6941,0.69422,0.6941,0.69419,51900000.0
2005-11-25 08:13:00,0.69412,0.69416,0.69412,0.69415,79699999.0
2005-11-25 08:14:00,0.694,0.694,0.69395,0.69395,31800000.0
2005-11-25 08:15:00,0.69403,0.69411,0.69398,0.69402,85300000.0
2005-11-25 08:16:00,0.694,0.69413,0.69398,0.69413,32500000.0
2005-11-25 08:17:00,0.69415,0.69415,0.69415,0.69415,11900000.0
2005-11-25 08:18:00,0.6941,0.69424,0.6941,0.69417,67399999.0
2005-11-25 08:19:00,0.69425,0.69425,0.69415,0.69417,98099998.0
2005-11-25 08:20:00,0.69425,0.6943,0.69415,0.6942,111300000.0
2005-11-25 08:21:00,0.6941,0.69425,0.6941,0.6942,35300000.0
2005-11-25 08:22:00,0.69428,0.69428,0.6942,0.6942,23900000.0
2005-11-25 08:23:00,0.69424,0.69424,0.69409,0.69409,47800001.0
2005-11-25 08:24:00,0.69417,0.69417,0.6941,0.69415,62100000.0
2005-11-25 08:25:00,0.6941,0.6941,0.694,0.694,44000000.0
2005-11-25 08:26:00,0.69417,0.69422,0.69413,0.69413,41400000.0
2005-11-25 08:27:00,0.69407,0.69407,0.69407,0.69407,10000000.0
2005-11-25 08:28:00,0.6941,0.6941,0.69405,0.6941,46999999.0
2005-11-25 08:29:00,0.6942,0.69422,0.6942,0.69422,21700000.0
2005-11-25 08:30:00,0.69432,0.69432,0.69415,0.69415,194500002.0
2005-11-25 08:31:00,0.69425,0.69453,0.69425,0.69453,55500000.0
2005-11-25 08:32:00,0.6947,0.69478,0.6947,0.69476,91300000.0
2005-11-25 08:33:00,0.69465,0.6948,0.69455,0.69477,99300001.0
2005-11-25 08:34:00,0.6949,0.6949,0.6948,0.69485,23200000.0
2005-11-25 08:35:00,0.69475,0.69475,0.69475,0.69475,20500000.0
2005-11-25 08:36:00,0.69478,0.69496,0.69477,0.69477,66800000.0
2005-11-25 08:37:00,0.69489,0.69489,0.69486,0.69486,19900000.0
2005-11-25 08:38:00,0.69483,0.69486,0.69482,0.69482,24600000.0
2005-11-25 08:39:00,0.6949,0.69498,0.6949,0.6949,89200000.0
2005-11-25 08:40:00,0.69499,0.69505,0.69499,0.69505,41100001.0
2005-11-25 08:41:00,0.6951,0.69519,0.69495,0.69498,75800000.0
2005-11-25 08:42:00,0.69504,0.69528,0.69504,0.69528,68099999.0
2005-11-25 08:43:00,0.69521,0.69527,0.69504,0.69504,134899998.0
2005-11-25 08:44:00,0.69505,0.69505,0.69495,0.69495,88400001.0
2005-11-25 08:45:00,0.69503,0.69505,0.695,0.695,44600000.0
2005-11-25 08:46:00,0.6951,0.6951,0.69495,0.695,56100000.0
2005-11-25 08:47:00,0.69498,0.69498,0.69493,0.69493,47199999.0
2005-11-25 08:48:00,0.69484,0.69498,0.69475,0.69475,43200000.0
2005-11-25 08:49:00,0.6947,0.69477,0.69459,0.69459,40000000.0
2005-11-25 08:50:00,0.69457,0.69473,0.69454,0.69473,69000000.0
2005-11-25 08:51:00,0.69475,0.69475,0.69465,0.69465,55100000.0
2005-11-25 08:52:00,0.69472,0.69475,0.69465,0.69475,81400001.0
2005-11-25 08:53:00,0.69476,0.6948,0.69472,0.69475,87800001.0
2005-11-25 08:54:00,0.6948,0.69485,0.6948,0.6948,92000001.0
2005-11-25 08:55:00,0.69484,0.69494,0.6948,0.69494,72300001.0
2005-11-25 08:56:00,0.69487,0.69497,0.69464,0.69471,133199999.0
2005-11-25 08:57:00,0.69492,0.69492,0.6948,0.69491,105599999.0
2005-11-25 08:58:00,0.69494,0.69494,0.69486,0.69493,153300000.0
2005-11-25 08:59:00,0.69495,0.69495,0.69485,0.69495,59400001.0
2005-11-25 09:00:00,0.69486,0.69491,0.69469,0.69491,64700000.0
2005-11-25 09:01:00,0.69477,0.69485,0.69477,0.69485,41700000.0
2005-11-25 09:02:00,0.69485,0.69485,0.6948,0.6948,31899999.0
2005-11-25 09:03:00,0.69479,0.69499,0.69479,0.69499,123099999.0
2005-11-25 09:04:00,0.69513,0.69518,0.69506,0.69518,95900000.0
2005-11-25 09:05:00,0.695,0.69515,0.695,0.69511,48600000.0
2005-11-25 09:06:00,0.69501,0.69505,0.695,0.695,70499999.0
2005-11-25 09:07:00,0.6949,0.69495,0.69485,0.69485,78500001.0
2005-11-25 09:08:00,0.69492,0.69492,0.6948,0.6949,101599997.0
2005-11-25 09:09:00,0.69491,0.69491,0.69478,0.6948,132399999.0
2005-11-25 09:10:00,0.6949,0.69511,0.69488,0.69489,94800000.0
2005-11-25 09:11:00,0.69493,0.69497,0.69485,0.69497,47900000.0
2005-11-25 09:12:00,0.69496,0.69524,0.69492,0.69524,79099999.0
2005-11-25 09:13:00,0.6953,0.6953,0.6951,0.6951,72900000.0
2005-11-25 09:14:00,0.69504,0.69505,0.69491,0.69496,39800000.0
2005-11-25 09:15:00,0.69492,0.69506,0.69475,0.69475,84000001.0
2005-11-25 09:16:00,0.69478,0.69481,0.69478,0.69478,62900000.0
2005-11-25 09:17:00,0.69471,0.69481,0.6946,0.6946,96300000.0
2005-11-25 09:18:00,0.69474,0.69482,0.69465,0.69471,62000000.0
2005-11-25 09:19:00,0.69468,0.69468,0.69467,0.69467,53000000.0
2005-11-25 09:20:00,0.6946,0.69472,0.69459,0.69472,107300001.0
2005-11-25 09:21:00,0.69472,0.69475,0.69465,0.69465,53800000.0
2005-11-25 09:22:00,0.69473,0.69486,0.69466,0.69486,94799999.0
2005-11-25 09:23:00,0.69483,0.69524,0.69477,0.69524,83700000.0
2005-11-25 09:24:00,0.69531,0.69536,0.69493,0.69493,92699999.0
2005-11-25 09:25:00,0.69495,0.69495,0.6948,0.6949,41700000.0
2005-11-25 09:26:00,0.69484,0.69484,0.69457,0.69459,85999999.0
2005-11-25 09:27:00,0.69462,0.6947,0.69455,0.69455,82099999.0
2005-11-25 09:28:00,0.69466,0.69476,0.69466,0.69472,72900003.0
2005-11-25 09:29:00,0.69477,0.69477,0.69463,0.69465,73099999.0
2005-11-25 09:30:00,0.69466,0.69487,0.69466,0.69487,45399999.0
2005-11-25 09:31:00,0.69482,0.69482,0.69466,0.69476,63299999.0
2005-11-25 09:32:00,0.69472,0.69472,0.69465,0.69465,89200003.0
2005-11-25 09:33:00,0.6947,0.6948,0.69465,0.69475,56200000.0
2005-11-25 09:34:00,0.69474,0.69478,0.6947,0.6947,68699999.0
2005-11-25 09:35:00,0.6946,0.6946,0.6943,0.69447,120000000.0
2005-11-25 09:36:00,0.69436,0.69451,0.69425,0.6944,114199998.0
2005-11-25 09:37:00,0.69448,0.69453,0.69442,0.69444,92700001.0
2005-11-25 09:38:00,0.69454,0.69471,0.69449,0.69454,83800000.0
2005-11-25 09:39:00,0.69465,0.69465,0.6946,0.6946,61300001.0
2005-11-25 09:40:00,0.69467,0.69486,0.69467,0.69475,65900000.0
2005-11-25 09:41:00,0.69463,0.69476,0.69459,0.69475,88400000.0
2005-11-25 09:42:00,0.69466,0.69476,0.69464,0.69468,69200001.0
2005-11-25 09:43:00,0.69477,0.69487,0.69472,0.69485,83099999.0
2005-11-25 09:44:00,0.69496,0.69521,0.69496,0.69521,89200003.0
2005-11-25 09:45:00,0.69517,0.69517,0.69482,0.69497,46099999.0
2005-11-25 09:46:00,0.69473,0.69473,0.69466,0.69468,74900001.0
2005-11-25 09:47:00,0.69457,0.69457,0.69409,0.69409,123099999.0
2005-11-25 09:48:00,0.69399,0.69416,0.69399,0.69409,55000000.0
2005-11-25 09:49:00,0.69411,0.69428,0.69411,0.69428,75200000.0
2005-11-25 09:50:00,0.69427,0.69428,0.69421,0.69428,29400000.0
2005-11-25 09:51:00,0.69435,0.69442,0.69421,0.69429,129999999.0
2005-11-25 09:52:00,0.69428,0.69431,0.69426,0.69427,84700000.0
2005-11-25 09:53:00,0.69424,0.69435,0.69422,0.69422,106599997.0
2005-11-25 09:54:00,0.6941,0.69427,0.69404,0.69427,62299999.0
2005-11-25 09:55:00,0.69413,0.69413,0.69385,0.69385,66000000.0
2005-11-25 09:56:00,0.69389,0.69406,0.69389,0.694,78100000.0
2005-11-25 09:57:00,0.69387,0.694,0.69376,0.694,84300000.0
2005-11-25 09:58:00,0.69376,0.69376,0.69352,0.69358,61400000.0
2005-11-25 09:59:00,0.69369,0.69385,0.69369,0.69385,42400000.0
2005-11-25 10:00:00,0.69377,0.69387,0.69364,0.69387,31200000.0
2005-11-25 10:01:00,0.69396,0.69402,0.69389,0.69395,96900000.0
2005-11-25 10:02:00,0.69394,0.69406,0.69394,0.69397,78800001.0
2005-11-25 10:03:00,0.69395,0.694,0.69385,0.6939,78100000.0
2005-11-25 10:04:00,0.69397,0.69404,0.69389,0.69389,87099998.0
2005-11-25 10:05:00,0.69388,0.69418,0.69384,0.69384,32000000.0
2005-11-25 10:06:00,0.69406,0.69406,0.69371,0.69385,116199999.0
2005-11-25 10:07:00,0.69379,0.69398,0.69377,0.69398,98999999.0
2005-11-25 10:08:00,0.69396,0.69411,0.69392,0.69411,131600000.0
2005-11-25 10:09:00,0.69398,0.69429,0.69398,0.69429,153200001.0
2005-11-25 10:10:00,0.69428,0.69431,0.69428,0.69428,33300000.0
2005-11-25 10:11:00,0.69427,0.69433,0.69419,0.69421,122799999.0
2005-11-25 10:12:00,0.69415,0.69425,0.69415,0.69425,14300000.0
2005-11-25 10:13:00,0.6942,0.6943,0.6942,0.69425,60400000.0
2005-11-25 10:14:00,0.69425,0.69425,0.69422,0.69422,48699999.0
2005-11-25 10:15:00,0.69427,0.69429,0.69425,0.69425,14900000.0
2005-11-25 10:16:00,0.69438,0.6944,0.6943,0.6943,126100001.0
2005-11-25 10:17:00,0.69435,0.69435,0.6943,0.6943,96399999.0
2005-11-25 10:18:00,0.69432,0.6944,0.69428,0.6943,112099999.0
2005-11-25 10:19:00,0.69425,0.69435,0.69425,0.69432,85300000.0
2005-11-25 10:20:00,0.69435,0.69435,0.6943,0.6943,15600000.0
2005-11-25 10:21:00,0.69435,0.69435,0.6943,0.6943,102999999.0
2005-11-25 10:22:00,0.69423,0.69435,0.69423,0.69435,83199999.0
2005-11-25 10:23:00,0.69433,0.69435,0.69425,0.69425,114499998.0
2005-11-25 10:24:00,0.6943,0.69435,0.6943,0.69435,84200000.0
2005-11-25 10:25:00,0.69431,0.6944,0.69431,0.6944,65100000.0
2005-11-25 10:26:00,0.69435,0.69447,0.69435,0.6944,142799999.0
2005-11-25 10:27:00,0.69445,0.69445,0.69435,0.69445,83400001.0
2005-11-25 10:28:00,0.69446,0.69449,0.69443,0.69443,72300001.0
2005-11-25 10:29:00,0.69452,0.69452,0.69444,0.69445,30200001.0
2005-11-25 10:30:00,0.69447,0.69447,0.69433,0.69433,38700000.0
2005-11-25 10:31:00,0.69425,0.69461,0.69425,0.69461,90800001.0
2005-11-25 10:32:00,0.69457,0.69462,0.69441,0.69441,80999999.0
2005-11-25 10:33:00,0.69452,0.69465,0.69451,0.69463,76299999.0
2005-11-25 10:34:00,0.69455,0.69467,0.69448,0.69461,137500000.0
2005-11-25 10:35:00,0.69477,0.69502,0.69477,0.69499,66900000.0
2005-11-25 10:36:00,0.69493,0.69495,0.69493,0.69493,46200001.0
2005-11-25 10:37:00,0.69485,0.69497,0.69485,0.69494,89900001.0
2005-11-25 10:38:00,0.69485,0.69485,0.69479,0.69484,44500000.0
2005-11-25 10:39:00,0.69485,0.69507,0.69485,0.6949,82400000.0
2005-11-25 10:40:00,0.69491,0.69491,0.69459,0.6948,96200002.0
2005-11-25 10:41:00,0.69475,0.69485,0.69475,0.69485,111500001.0
2005-11-25 10:42:00,0.69486,0.69489,0.6947,0.69475,97899997.0
2005-11-25 10:43:00,0.69475,0.69488,0.69475,0.69478,78000001.0
2005-11-25 10:44:00,0.69487,0.69491,0.69483,0.69491,91000000.0
2005-11-25 10:45:00,0.69495,0.69495,0.69482,0.69493,106000001.0
2005-11-25 10:46:00,0.69482,0.69485,0.6948,0.69485,64600001.0
2005-11-25 10:47:00,0.69469,0.69523,0.69469,0.69523,139500001.0
2005-11-25 10:48:00,0.69527,0.69527,0.69504,0.69504,43900000.0
2005-11-25 10:49:00,0.69502,0.69512,0.69502,0.69502,71800000.0
2005-11-25 10:50:00,0.69509,0.69515,0.69497,0.69497,92800001.0
2005-11-25 10:51:00,0.69495,0.69511,0.69483,0.69501,91100000.0
2005-11-25 10:52:00,0.69485,0.69488,0.6948,0.69488,101999999.0
2005-11-25 10:53:00,0.69487,0.69501,0.69485,0.69501,55700000.0
2005-11-25 10:54:00,0.69495,0.69505,0.69493,0.69505,34400000.0
2005-11-25 10:55:00,0.69512,0.69526,0.69512,0.6952,80000000.0
2005-11-25 10:56:00,0.6951,0.69511,0.69503,0.69503,51000000.0
2005-11-25 10:57:00,0.695,0.69505,0.69498,0.695,86099999.0
2005-11-25 10:58:00,0.69503,0.69513,0.69502,0.69505,111500002.0
2005-11-25 10:59:00,0.69506,0.69518,0.69506,0.6951,47800000.0
2005-11-25 11:00:00,0.69505,0.69518,0.69485,0.69513,117500002.0
2005-11-25 11:01:00,0.69521,0.69543,0.69518,0.69527,106100001.0
2005-11-25 11:02:00,0.69522,0.6953,0.69509,0.69528,89900000.0
2005-11-25 11:03:00,0.69529,0.69537,0.69519,0.69528,136300000.0
2005-11-25 11:04:00,0.69525,0.6953,0.69512,0.69512,103900000.0
2005-11-25 11:05:00,0.69528,0.69531,0.69521,0.69528,69299998.0
2005-11-25 11:06:00,0.69514,0.69516,0.69505,0.69505,100900000.0
2005-11-25 11:07:00,0.69511,0.69522,0.69511,0.69517,105699999.0
2005-11-25 11:08:00,0.6951,0.69521,0.6951,0.69521,97400000.0
2005-11-25 11:09:00,0.69522,0.69533,0.69522,0.69533,60800001.0
2005-11-25 11:10:00,0.69532,0.69536,0.69504,0.69524,108999998.0
2005-11-25 11:11:00,0.69528,0.69542,0.69528,0.69542,56600000.0
2005-11-25 11:12:00,0.69551,0.69558,0.69535,0.69545,110700000.0
2005-11-25 11:13:00,0.69535,0.69535,0.6952,0.6953,102599999.0
2005-11-25 11:14:00,0.69533,0.69546,0.69533,0.69533,134499999.0
2005-11-25 11:15:00,0.6953,0.6953,0.69507,0.69507,65600000.0
2005-11-25 11:16:00,0.6951,0.69521,0.69502,0.69512,86800001.0
2005-11-25 11:17:00,0.69507,0.69507,0.69493,0.69493,47100000.0
2005-11-25 11:18:00,0.69487,0.6949,0.69454,0.69467,142700001.0
2005-11-25 11:19:00,0.69455,0.69487,0.69455,0.69487,128800003.0
2005-11-25 11:20:00,0.69494,0.69502,0.69494,0.69498,45600000.0
2005-11-25 11:21:00,0.69488,0.69488,0.69476,0.69476,58100001.0
2005-11-25 11:22:00,0.69475,0.69487,0.69475,0.69485,83799998.0
2005-11-25 11:23:00,0.69495,0.69495,0.6948,0.6948,73200000.0
2005-11-25 11:24:00,0.69476,0.69482,0.69467,0.69468,126099999.0
2005-11-25 11:25:00,0.69458,0.69465,0.69445,0.69445,121099999.0
2005-11-25 11:26:00,0.69453,0.69474,0.69453,0.6947,77100000.0
2005-11-25 11:27:00,0.69475,0.69484,0.69475,0.69475,95000000.0
2005-11-25 11:28:00,0.69482,0.69496,0.69482,0.69491,62300000.0
2005-11-25 11:29:00,0.69495,0.69495,0.69485,0.69485,92800001.0
2005-11-25 11:30:00,0.6949,0.69495,0.6949,0.6949,84600001.0
2005-11-25 11:31:00,0.69491,0.69491,0.69458,0.69458,91299999.0
2005-11-25 11:32:00,0.6947,0.69481,0.69466,0.69466,60300001.0
2005-11-25 11:33:00,0.69462,0.69469,0.69459,0.69466,51100000.0
2005-11-25 11:34:00,0.69463,0.69463,0.69447,0.69451,73999999.0
2005-11-25 11:35:00,0.69468,0.69488,0.69468,0.69488,55000000.0
2005-11-25 11:36:00,0.69481,0.69509,0.69476,0.69509,83000000.0
2005-11-25 11:37:00,0.69518,0.69518,0.69505,0.69505,86299998.0
2005-11-25 11:38:00,0.69508,0.69526,0.69502,0.69517,111499999.0
2005-11-25 11:39:00,0.69513,0.69528,0.69512,0.69525,117600001.0
2005-11-25 11:40:00,0.69523,0.69542,0.69523,0.69536,93000000.0
2005-11-25 11:41:00,0.69524,0.69537,0.69507,0.69537,115300001.0
2005-11-25 11:42:00,0.69527,0.69527,0.69511,0.69514,40300000.0
2005-11-25 11:43:00,0.69524,0.69534,0.69513,0.69523,83199999.0
2005-11-25 11:44:00,0.69519,0.69524,0.69505,0.69524,106299999.0
2005-11-25 11:45:00,0.69528,0.69536,0.69525,0.69527,98699999.0
2005-11-25 11:46:00,0.69526,0.69526,0.69492,0.69506,45300000.0
2005-11-25 11:47:00,0.69523,0.69528,0.69516,0.69516,100699999.0
2005-11-25 11:48:00,0.69515,0.69525,0.69515,0.69515,69599999.0
2005-11-25 11:49:00,0.69525,0.69525,0.6951,0.69525,171999999.0
2005-11-25 11:50:00,0.69525,0.6953,0.69515,0.69518,86400000.0
2005-11-25 11:51:00,0.69523,0.69531,0.69523,0.69523,62800001.0
2005-11-25 11:52:00,0.69525,0.69525,0.69515,0.69525,97299998.0
2005-11-25 11:53:00,0.69538,0.69557,0.69536,0.69536,66800000.0
2005-11-25 11:54:00,0.69533,0.69533,0.69523,0.69527,62900000.0
2005-11-25 11:55:00,0.69527,0.69548,0.69525,0.69525,65400001.0
2005-11-25 11:56:00,0.69525,0.69525,0.6952,0.69525,76599999.0
2005-11-25 11:57:00,0.6953,0.69552,0.6953,0.6954,97300001.0
2005-11-25 11:58:00,0.69545,0.69545,0.69538,0.6954,90699999.0
2005-11-25 11:59:00,0.69549,0.69571,0.69549,0.6957,100899999.0
2005-11-25 12:00:00,0.69569,0.69569,0.6955,0.69569,48800000.0
2005-11-25 12:01:00,0.6957,0.69579,0.69559,0.69562,121700000.0
2005-11-25 12:02:00,0.69555,0.69628,0.69555,0.69622,160800002.0
2005-11-25 12:03:00,0.69615,0.69615,0.69595,0.69605,49300000.0
2005-11-25 12:04:00,0.69629,0.69665,0.69629,0.69662,49500000.0
2005-11-25 12:05:00,0.6966,0.69678,0.6966,0.6967,208899999.0
2005-11-25 12:06:00,0.6968,0.69695,0.69677,0.69677,67400001.0
2005-11-25 12:07:00,0.69663,0.69672,0.69654,0.69666,135000001.0
2005-11-25 12:08:00,0.69663,0.69675,0.69659,0.6967,112000000.0
2005-11-25 12:09:00,0.69678,0.69682,0.69675,0.69677,57500000.0
2005-11-25 12:10:00,0.69671,0.69683,0.69665,0.69683,79200000.0
2005-11-25 12:11:00,0.69683,0.69683,0.6967,0.6967,67800001.0
2005-11-25 12:12:00,0.69661,0.69669,0.69655,0.69655,41100000.0
2005-11-25 12:13:00,0.69655,0.69667,0.69655,0.69657,81700002.0
2005-11-25 12:14:00,0.69657,0.69662,0.69652,0.69652,113000001.0
2005-11-25 12:15:00,0.69654,0.69668,0.69654,0.69664,72100000.0
2005-11-25 12:16:00,0.69658,0.6967,0.69658,0.6967,69400000.0
2005-11-25 12:17:00,0.69668,0.69668,0.69652,0.69652,95799998.0
2005-11-25 12:18:00,0.69657,0.69657,0.69653,0.69655,58700000.0
2005-11-25 12:19:00,0.69655,0.69655,0.6965,0.6965,69800000.0
2005-11-25 12:20:00,0.69657,0.6966,0.69645,0.69645,73100000.0
2005-11-25 12:21:00,0.69635,0.69657,0.69635,0.69655,73900000.0
2005-11-25 12:22:00,0.69655,0.6966,0.6965,0.69655,113700001.0
2005-11-25 12:23:00,0.69644,0.69662,0.69644,0.69662,96999999.0
2005-11-25 12:24:00,0.69665,0.69665,0.69657,0.69657,17000000.0
2005-11-25 12:25:00,0.69658,0.69663,0.69652,0.69663,77100001.0
2005-11-25 12:26:00,0.69665,0.69667,0.69655,0.6966,126800001.0
2005-11-25 12:27:00,0.69658,0.69659,0.69657,0.69657,24099999.0
2005-11-25 12:28:00,0.69661,0.69671,0.69652,0.69667,102899999.0
2005-11-25 12:29:00,0.69653,0.69653,0.69647,0.69647,23900000.0
2005-11-25 12:30:00,0.69637,0.69647,0.69637,0.69646,48700000.0
2005-11-25 12:31:00,0.69659,0.69672,0.69643,0.69667,86800000.0
2005-11-25 12:32:00,0.69676,0.69676,0.69652,0.69652,88400000.0
2005-11-25 12:33:00,0.69655,0.69655,0.69643,0.69643,72100000.0
2005-11-25 12:34:00,0.6965,0.69654,0.69637,0.69648,111600000.0
2005-11-25 12:35:00,0.6965,0.69655,0.69645,0.69655,72100000.0
2005-11-25 12:36:00,0.6965,0.69658,0.6963,0.69647,131000002.0
2005-11-25 12:37:00,0.69642,0.69657,0.69642,0.69647,148899997.0
2005-11-25 12:38:00,0.69653,0.69653,0.69625,0.69653,101100000.0
2005-11-25 12:39:00,0.69655,0.69655,0.69645,0.69655,66899999.0
2005-11-25 12:40:00,0.6965,0.6966,0.6963,0.6966,90100001.0
2005-11-25 12:41:00,0.69655,0.69655,0.69652,0.69652,42599998.0
2005-11-25 12:42:00,0.69653,0.69655,0.6965,0.6965,58800000.0
2005-11-25 12:43:00,0.69653,0.69653,0.6965,0.69652,37400000.0
2005-11-25 12:44:00,0.69645,0.69655,0.69645,0.6965,23900000.0
2005-11-25 12:45:00,0.69655,0.69655,0.69655,0.69655,15700000.0
2005-11-25 12:46:00,0.69655,0.69655,0.6965,0.6965,38300000.0
2005-11-25 12:47:00,0.69655,0.69655,0.69655,0.69655,26799999.0
2005-11-25 12:48:00,0.69658,0.69663,0.69655,0.69659,57100000.0
2005-11-25 12:49:00,0.69663,0.69665,0.6966,0.6966,48100000.0
2005-11-25 12:50:00,0.69656,0.69671,0.69654,0.69656,91599998.0
2005-11-25 12:51:00,0.69673,0.69675,0.6966,0.69662,88100000.0
2005-11-25 12:52:00,0.6966,0.6968,0.69655,0.69676,84000000.0
2005-11-25 12:53:00,0.6967,0.69675,0.69649,0.69652,101300000.0
2005-11-25 12:54:00,0.69654,0.69668,0.69654,0.69668,41000000.0
2005-11-25 12:55:00,0.69666,0.69682,0.69662,0.69682,108500001.0
2005-11-25 12:56:00,0.6969,0.6969,0.6968,0.6968,49400000.0
2005-11-25 12:57:00,0.69676,0.69676,0.69674,0.69674,17299999.0
2005-11-25 12:58:00,0.69675,0.69675,0.69665,0.6967,168700000.0
2005-11-25 12:59:00,0.69673,0.69673,0.69667,0.69667,26300000.0
2005-11-25 13:00:00,0.69666,0.69677,0.69666,0.69675,88800002.0
2005-11-25 13:01:00,0.69673,0.69677,0.6967,0.69675,99999999.0
2005-11-25 13:02:00,0.6967,0.69682,0.69669,0.69682,140199998.0
2005-11-25 13:03:00,0.69675,0.69675,0.69654,0.69673,33100000.0
2005-11-25 13:04:00,0.6967,0.69675,0.69665,0.6967,98999998.0
2005-11-25 13:05:00,0.6967,0.69675,0.6967,0.69675,41100001.0
2005-11-25 13:06:00,0.6967,0.69675,0.69665,0.69667,89400000.0
2005-11-25 13:07:00,0.69652,0.69673,0.69652,0.69662,114099999.0
2005-11-25 13:08:00,0.69635,0.69655,0.6963,0.6963,84500000.0
2005-11-25 13:09:00,0.6965,0.6965,0.6963,0.69631,98000001.0
2005-11-25 13:10:00,0.69637,0.69638,0.69631,0.69632,110299996.0
2005-11-25 13:11:00,0.69638,0.69655,0.69638,0.69643,133599998.0
2005-11-25 13:12:00,0.69655,0.69655,0.69645,0.69655,75700000.0
2005-11-25 13:13:00,0.69649,0.69653,0.69644,0.69653,132099996.0
2005-11-25 13:14:00,0.69647,0.69649,0.69642,0.69642,42400000.0
2005-11-25 13:15:00,0.69645,0.69645,0.6964,0.69645,112099998.0
2005-11-25 13:16:00,0.69649,0.69649,0.69641,0.69641,19100000.0
2005-11-25 13:17:00,0.69645,0.69653,0.69645,0.69648,76900000.0
2005-11-25 13:18:00,0.69645,0.69663,0.69642,0.69642,108699999.0
2005-11-25 13:19:00,0.69645,0.69655,0.69645,0.6965,25500000.0
2005-11-25 13:20:00,0.69645,0.6966,0.69645,0.69655,50399999.0
2005-11-25 13:21:00,0.69653,0.69654,0.69638,0.69638,51599999.0
2005-11-25 13:22:00,0.69635,0.69645,0.69635,0.6964,52199999.0
2005-11-25 13:23:00,0.69645,0.69647,0.69635,0.69645,80000000.0
2005-11-25 13:24:00,0.69641,0.69664,0.69632,0.69632,118500003.0
2005-11-25 13:25:00,0.69645,0.69645,0.6964,0.6964,96900000.0
2005-11-25 13:26:00,0.6964,0.69645,0.6962,0.69645,137500002.0
2005-11-25 13:27:00,0.69648,0.69648,0.69632,0.69632,81299999.0
2005-11-25 13:28:00,0.6964,0.69645,0.69635,0.6964,98900001.0
2005-11-25 13:29:00,0.6964,0.69645,0.69635,0.69645,80600000.0
2005-11-25 13:30:00,0.69637,0.69648,0.6963,0.69638,110500002.0
2005-11-25 13:31:00,0.6963,0.6964,0.69625,0.6964,58999999.0
2005-11-25 13:32:00,0.69638,0.6964,0.6963,0.6963,120700000.0
2005-11-25 13:33:00,0.69635,0.69635,0.6963,0.6963,78999999.0
2005-11-25 13:34:00,0.69625,0.69635,0.69625,0.6963,75000000.0
2005-11-25 13:35:00,0.69635,0.6964,0.69623,0.69628,93799998.0
2005-11-25 13:36:00,0.6963,0.69635,0.69625,0.6963,94700001.0
2005-11-25 13:37:00,0.69635,0.6964,0.69625,0.6963,141400001.0
2005-11-25 13:38:00,0.6963,0.69635,0.6963,0.69635,61700000.0
2005-11-25 13:39:00,0.69635,0.69635,0.6963,0.6963,93499999.0
2005-11-25 13:40:00,0.6963,0.69635,0.69625,0.69635,59700001.0
2005-11-25 13:41:00,0.69625,0.69638,0.69615,0.69638,183400001.0
2005-11-25 13:42:00,0.69632,0.6964,0.69625,0.69625,71000000.0
2005-11-25 13:43:00,0.69632,0.69635,0.6963,0.69635,74400000.0
2005-11-25 13:44:00,0.69635,0.69635,0.69615,0.6963,65200001.0
2005-11-25 13:45:00,0.6963,0.69635,0.69625,0.69635,112799999.0
2005-11-25 13:46:00,0.69633,0.69641,0.69628,0.69632,77400001.0
2005-11-25 13:47:00,0.69632,0.69642,0.69632,0.69642,55700001.0
2005-11-25 13:48:00,0.6964,0.69655,0.6964,0.69643,62300000.0
2005-11-25 13:49:00,0.6965,0.6965,0.6964,0.6964,82999999.0
2005-11-25 13:50:00,0.69645,0.69645,0.69635,0.69645,39100000.0
2005-11-25 13:51:00,0.69634,0.69644,0.69629,0.69644,94800000.0
2005-11-25 13:52:00,0.6964,0.6964,0.69618,0.69628,70800000.0
2005-11-25 13:53:00,0.69637,0.69642,0.69627,0.69633,122700002.0
2005-11-25 13:54:00,0.69627,0.69627,0.69618,0.6962,58000000.0
2005-11-25 13:55:00,0.69617,0.69625,0.69611,0.69618,100399998.0
2005-11-25 13:56:00,0.6962,0.69625,0.69615,0.69615,54499999.0
2005-11-25 13:57:00,0.69633,0.69633,0.69612,0.69614,67700000.0
2005-11-25 13:58:00,0.69617,0.69631,0.69617,0.69618,111200001.0
2005-11-25 13:59:00,0.6962,0.69622,0.69607,0.69607,67100000.0
2005-11-25 14:00:00,0.69606,0.69614,0.69579,0.69597,52700000.0
2005-11-25 14:01:00,0.69603,0.69609,0.69598,0.69608,114100000.0
2005-11-25 14:02:00,0.69612,0.69612,0.69599,0.69602,27200000.0
2005-11-25 14:03:00,0.69605,0.6961,0.69598,0.696,85300000.0
2005-11-25 14:04:00,0.69607,0.69612,0.69607,0.69612,129300001.0
2005-11-25 14:05:00,0.69608,0.69616,0.69606,0.69607,127599997.0
2005-11-25 14:06:00,0.69617,0.69627,0.69608,0.69623,115099999.0
2005-11-25 14:07:00,0.69626,0.69631,0.69613,0.69617,120800004.0
2005-11-25 14:08:00,0.69612,0.69619,0.69606,0.69613,61300000.0
2005-11-25 14:09:00,0.69602,0.69602,0.69585,0.69585,151100001.0
2005-11-25 14:10:00,0.69595,0.69595,0.6959,0.6959,65000001.0
2005-11-25 14:11:00,0.6959,0.6959,0.69585,0.69585,19100000.0
2005-11-25 14:12:00,0.69585,0.69595,0.69585,0.69592,72899998.0
2005-11-25 14:13:00,0.69592,0.69607,0.6959,0.69599,151500001.0
2005-11-25 14:14:00,0.69599,0.69608,0.69595,0.69595,135199998.0
2005-11-25 14:15:00,0.69592,0.69595,0.6959,0.69595,64600002.0
2005-11-25 14:16:00,0.69585,0.69595,0.69585,0.69592,69700000.0
2005-11-25 14:17:00,0.69595,0.69595,0.69595,0.69595,28699999.0
2005-11-25 14:18:00,0.6959,0.696,0.69585,0.69595,140000001.0
2005-11-25 14:19:00,0.69592,0.69599,0.6959,0.69598,146999998.0
2005-11-25 14:20:00,0.6959,0.69595,0.6959,0.69595,59800000.0
2005-11-25 14:21:00,0.69585,0.69596,0.69585,0.69592,110400003.0
2005-11-25 14:22:00,0.69585,0.696,0.69585,0.6959,29300000.0
2005-11-25 14:23:00,0.6959,0.69595,0.69585,0.69585,35900000.0
2005-11-25 14:24:00,0.69595,0.69595,0.69585,0.69585,96800000.0
2005-11-25 14:25:00,0.69586,0.69599,0.69585,0.6959,98099999.0
2005-11-25 14:26:00,0.69589,0.69601,0.69589,0.69601,32300001.0
2005-11-25 14:27:00,0.69602,0.69607,0.696,0.696,98699999.0
2005-11-25 14:28:00,0.696,0.696,0.696,0.696,12700000.0
2005-11-25 14:29:00,0.696,0.69605,0.6959,0.696,140900003.0
2005-11-25 14:30:00,0.69605,0.69607,0.69595,0.69605,95799999.0
2005-11-25 14:31:00,0.69602,0.69607,0.696,0.696,86400000.0
2005-11-25 14:32:00,0.69599,0.69603,0.69587,0.69592,94099999.0
2005-11-25 14:33:00,0.69594,0.69597,0.69589,0.69593,85299999.0
2005-11-25 14:34:00,0.696,0.69601,0.69576,0.69601,66000000.0
2005-11-25 14:35:00,0.696,0.69605,0.696,0.696,39100000.0
2005-11-25 14:36:00,0.69605,0.69605,0.696,0.696,103200000.0
2005-11-25 14:37:00,0.69602,0.69602,0.69591,0.69592,70300001.0
2005-11-25 14:38:00,0.6959,0.69595,0.6959,0.69595,22300000.0
2005-11-25 14:39:00,0.69585,0.69595,0.69585,0.69589,91799999.0
2005-11-25 14:40:00,0.69588,0.69591,0.69582,0.69585,85800002.0
2005-11-25 14:41:00,0.69581,0.69588,0.69575,0.69588,95199999.0
2005-11-25 14:42:00,0.6959,0.69595,0.69582,0.69591,98099998.0
2005-11-25 14:43:00,0.6958,0.69585,0.69572,0.69585,37500000.0
2005-11-25 14:44:00,0.69575,0.6959,0.69575,0.6959,82999999.0
2005-11-25 14:45:00,0.69575,0.69575,0.69566,0.69573,45500000.0
2005-11-25 14:46:00,0.69575,0.69575,0.6957,0.6957,69900000.0
2005-11-25 14:47:00,0.69568,0.69571,0.69558,0.6956,102000000.0
2005-11-25 14:48:00,0.69563,0.69563,0.69559,0.69563,47400000.0
2005-11-25 14:49:00,0.69567,0.69576,0.69564,0.6957,71000000.0
2005-11-25 14:50:00,0.69566,0.69569,0.69566,0.69569,14300000.0
2005-11-25 14:51:00,0.69559,0.69567,0.69555,0.69567,64300000.0
2005-11-25 14:52:00,0.6956,0.69565,0.69555,0.69555,57100000.0
2005-11-25 14:53:00,0.69565,0.69565,0.69545,0.69545,39300000.0
2005-11-25 14:54:00,0.6956,0.6957,0.69555,0.69565,27100000.0
2005-11-25 14:55:00,0.69556,0.6956,0.69553,0.69558,100899999.0
2005-11-25 14:56:00,0.69558,0.69563,0.69549,0.69556,74200001.0
2005-11-25 14:57:00,0.69565,0.6957,0.69563,0.69565,70200001.0
2005-11-25 14:58:00,0.69555,0.69565,0.69555,0.69555,58200000.0
2005-11-25 14:59:00,0.69562,0.69562,0.69551,0.69551,49400000.0
2005-11-25 15:00:00,0.69554,0.69568,0.69553,0.6956,78699999.0
2005-11-25 15:01:00,0.69559,0.69566,0.69554,0.69559,121100000.0
2005-11-25 15:02:00,0.69562,0.69569,0.69554,0.69561,83600000.0
2005-11-25 15:03:00,0.69568,0.69572,0.69559,0.69565,73400000.0
2005-11-25 15:04:00,0.6956,0.69572,0.69555,0.69572,39900000.0
2005-11-25 15:05:00,0.6957,0.69575,0.69565,0.6957,70299999.0
2005-11-25 15:06:00,0.69573,0.69574,0.69558,0.69564,134099998.0
2005-11-25 15:07:00,0.69565,0.69565,0.69562,0.69562,46600000.0
2005-11-25 15:08:00,0.6956,0.69568,0.69545,0.69545,138200000.0
2005-11-25 15:09:00,0.69565,0.69565,0.6956,0.6956,51899999.0
2005-11-25 15:10:00,0.69561,0.69563,0.6955,0.6955,55200000.0
2005-11-25 15:11:00,0.69544,0.69554,0.69544,0.69544,75600001.0
2005-11-25 15:12:00,0.69545,0.69545,0.69538,0.6954,76500002.0
2005-11-25 15:13:00,0.69544,0.69558,0.69544,0.69554,78300001.0
2005-11-25 15:14:00,0.69565,0.69573,0.69565,0.69573,107600002.0
2005-11-25 15:15:00,0.69578,0.69581,0.69573,0.69573,58500000.0
2005-11-25 15:16:00,0.6956,0.69565,0.69555,0.69565,123200001.0
2005-11-25 15:17:00,0.69565,0.6959,0.69565,0.6959,20100000.0
2005-11-25 15:18:00,0.69589,0.69599,0.69589,0.69593,57500001.0
2005-11-25 15:19:00,0.696,0.69601,0.69578,0.69601,116300000.0
2005-11-25 15:20:00,0.69603,0.69603,0.69586,0.69589,114999998.0
2005-11-25 15:21:00,0.69594,0.69611,0.69593,0.69593,53200000.0
2005-11-25 15:22:00,0.696,0.69608,0.69583,0.69592,76500001.0
2005-11-25 15:23:00,0.69598,0.69603,0.69598,0.69599,86999998.0
2005-11-25 15:24:00,0.69595,0.69631,0.69595,0.69628,107100001.0
2005-11-25 15:25:00,0.69632,0.69632,0.69615,0.69617,148400000.0
2005-11-25 15:26:00,0.69619,0.69631,0.696,0.69605,69599999.0
2005-11-25 15:27:00,0.69603,0.69634,0.69603,0.6963,142300002.0
2005-11-25 15:28:00,0.69621,0.6963,0.69616,0.69622,38100000.0
2005-11-25 15:29:00,0.69617,0.69624,0.69606,0.69606,119699999.0
2005-11-25 15:30:00,0.69607,0.6961,0.69594,0.69594,58099999.0
2005-11-25 15:31:00,0.69601,0.69608,0.69599,0.69607,42400001.0
2005-11-25 15:32:00,0.69605,0.69605,0.69595,0.69595,64700000.0
2005-11-25 15:33:00,0.69597,0.6961,0.69596,0.69598,96100000.0
2005-11-25 15:34:00,0.6959,0.69605,0.6959,0.696,45300000.0
2005-11-25 15:35:00,0.69604,0.69606,0.69604,0.69606,16300000.0
2005-11-25 15:36:00,0.69607,0.69615,0.69607,0.6961,43400000.0
2005-11-25 15:37:00,0.6961,0.69613,0.69603,0.69603,28900000.0
2005-11-25 15:38:00,0.69618,0.69618,0.6961,0.6961,21500000.0
2005-11-25 15:39:00,0.6961,0.69615,0.69605,0.69615,88300000.0
2005-11-25 15:40:00,0.69615,0.6962,0.69595,0.69595,54700000.0
2005-11-25 15:41:00,0.6961,0.69615,0.69603,0.6961,71999999.0
2005-11-25 15:42:00,0.69607,0.6961,0.69596,0.69596,96399999.0
2005-11-25 15:43:00,0.69595,0.69595,0.69585,0.6959,47700000.0
2005-11-25 15:44:00,0.69595,0.69595,0.69593,0.69593,31100000.0
2005-11-25 15:45:00,0.6959,0.6959,0.6959,0.6959,31799999.0
2005-11-25 15:46:00,0.69595,0.69605,0.69582,0.69582,45500000.0
2005-11-25 15:47:00,0.6959,0.69595,0.6959,0.69593,56799998.0
2005-11-25 15:48:00,0.6959,0.69595,0.69585,0.6959,80200000.0
2005-11-25 15:49:00,0.69585,0.696,0.69585,0.696,50200000.0
2005-11-25 15:50:00,0.6959,0.6959,0.6959,0.6959,30200000.0
2005-11-25 15:51:00,0.69593,0.69595,0.69585,0.69595,69899999.0
2005-11-25 15:52:00,0.69586,0.69596,0.69583,0.69583,97800000.0
2005-11-25 15:53:00,0.69575,0.69585,0.69575,0.69585,119899999.0
2005-11-25 15:54:00,0.69594,0.69594,0.69586,0.69586,23900000.0
2005-11-25 15:55:00,0.6959,0.696,0.6959,0.69592,22400000.0
2005-11-25 15:56:00,0.69604,0.69607,0.69598,0.69603,76500001.0
2005-11-25 15:57:00,0.69605,0.69605,0.69595,0.69595,47000000.0
2005-11-25 15:58:00,0.69605,0.69605,0.69605,0.69605,49799999.0
2005-11-25 15:59:00,0.696,0.69605,0.69595,0.69605,33900000.0
2005-11-25 16:00:00,0.69595,0.69603,0.69595,0.696,134700003.0
2005-11-25 16:01:00,0.69604,0.6961,0.69599,0.69609,34300000.0
2005-11-25 16:02:00,0.6961,0.6961,0.69605,0.69605,103400000.0
2005-11-25 16:03:00,0.69612,0.69612,0.69605,0.69605,81999999.0
2005-11-25 16:04:00,0.69615,0.69615,0.69596,0.69615,114700000.0
2005-11-25 16:05:00,0.69603,0.69611,0.69602,0.69611,100499999.0
2005-11-25 16:06:00,0.69621,0.69628,0.6962,0.69627,103599999.0
2005-11-25 16:07:00,0.6962,0.69625,0.69617,0.69625,47800001.0
2005-11-25 16:08:00,0.6962,0.69625,0.69617,0.6962,98899998.0
2005-11-25 16:09:00,0.69622,0.69647,0.69622,0.69646,45200000.0
2005-11-25 16:10:00,0.69633,0.69637,0.69633,0.69636,24600000.0
2005-11-25 16:11:00,0.69627,0.6964,0.69627,0.69637,63400002.0
2005-11-25 16:12:00,0.6964,0.69641,0.69634,0.69637,88500000.0
2005-11-25 16:13:00,0.6963,0.69635,0.69625,0.69625,68200000.0
2005-11-25 16:14:00,0.69636,0.69655,0.69636,0.69652,28600000.0
2005-11-25 16:15:00,0.69655,0.69665,0.69655,0.69663,75700000.0
2005-11-25 16:16:00,0.6968,0.69683,0.69658,0.69683,61299999.0
2005-11-25 16:17:00,0.69675,0.69686,0.69675,0.6968,90199999.0
2005-11-25 16:18:00,0.6967,0.6969,0.69666,0.69684,52600000.0
2005-11-25 16:19:00,0.69701,0.69708,0.6969,0.69704,168099997.0
2005-11-25 16:20:00,0.69715,0.69722,0.69709,0.69709,144899997.0
2005-11-25 16:21:00,0.69702,0.69714,0.697,0.69714,114299999.0
2005-11-25 16:22:00,0.6972,0.69721,0.69705,0.6971,110900000.0
2005-11-25 16:23:00,0.69705,0.69712,0.69705,0.6971,54099999.0
2005-11-25 16:24:00,0.69715,0.69715,0.697,0.69701,60000000.0
2005-11-25 16:25:00,0.69698,0.69698,0.69671,0.69691,105200003.0
2005-11-25 16:26:00,0.69679,0.6968,0.6967,0.69678,68599999.0
2005-11-25 16:27:00,0.69675,0.6968,0.69664,0.6968,55799999.0
2005-11-25 16:28:00,0.6966,0.69693,0.6966,0.69683,119400000.0
2005-11-25 16:29:00,0.69685,0.69685,0.69675,0.69682,103500000.0
2005-11-25 16:30:00,0.69683,0.69701,0.69683,0.69685,72800000.0
2005-11-25 16:31:00,0.69692,0.69704,0.69692,0.69704,100000000.0
2005-11-25 16:32:00,0.69702,0.69702,0.69687,0.69687,95500001.0
2005-11-25 16:33:00,0.69693,0.69698,0.69683,0.69695,145000000.0
2005-11-25 16:34:00,0.6969,0.69695,0.69688,0.69688,106399998.0
2005-11-25 16:35:00,0.6969,0.69698,0.69684,0.69698,90399999.0
2005-11-25 16:36:00,0.69695,0.69705,0.69695,0.69705,86400000.0
2005-11-25 16:37:00,0.69695,0.69703,0.69693,0.69693,30499999.0
2005-11-25 16:38:00,0.69694,0.69705,0.69694,0.69699,77100000.0
2005-11-25 16:39:00,0.69713,0.69727,0.69713,0.6972,60799999.0
2005-11-25 16:40:00,0.69718,0.69724,0.69715,0.69719,116799998.0
2005-11-25 16:41:00,0.69723,0.69723,0.6971,0.6971,58700000.0
2005-11-25 16:42:00,0.69707,0.69713,0.69707,0.69708,50700000.0
2005-11-25 16:43:00,0.69704,0.69718,0.69704,0.69717,73400001.0
2005-11-25 16:44:00,0.6972,0.6972,0.69705,0.69705,47600000.0
2005-11-25 16:45:00,0.69715,0.69715,0.69705,0.69705,99299999.0
2005-11-25 16:46:00,0.69713,0.69713,0.69701,0.69704,143500001.0
2005-11-25 16:47:00,0.697,0.697,0.69678,0.69688,74800000.0
2005-11-25 16:48:00,0.69693,0.69693,0.69678,0.69687,106800000.0
2005-11-25 16:49:00,0.69687,0.69693,0.69687,0.69693,31800000.0
2005-11-25 16:50:00,0.697,0.697,0.69698,0.697,43899999.0
2005-11-25 16:51:00,0.69707,0.69707,0.6969,0.6969,123399999.0
2005-11-25 16:52:00,0.69707,0.69712,0.69702,0.69703,66500000.0
2005-11-25 16:53:00,0.69702,0.6971,0.69702,0.6971,60700000.0
2005-11-25 16:54:00,0.69704,0.69715,0.69704,0.69715,128199998.0
2005-11-25 16:55:00,0.69711,0.69715,0.69699,0.69712,111599998.0
2005-11-25 16:56:00,0.69712,0.69712,0.69703,0.69703,51000000.0
2005-11-25 16:57:00,0.69702,0.69702,0.69686,0.69689,85299999.0
2005-11-25 16:58:00,0.69681,0.69682,0.69673,0.69674,121200002.0
2005-11-25 16:59:00,0.69665,0.69675,0.69655,0.69675,100200000.0
2005-11-25 17:00:00,0.69682,0.69682,0.69648,0.69648,153999998.0
2005-11-25 17:01:00,0.69644,0.69661,0.69644,0.69645,70799999.0
2005-11-25 17:02:00,0.69635,0.69635,0.69623,0.6963,60500001.0
2005-11-25 17:03:00,0.69635,0.6965,0.69612,0.6965,39000001.0
2005-11-25 17:04:00,0.6965,0.69655,0.69647,0.69655,77300001.0
2005-11-25 17:05:00,0.69652,0.69652,0.6965,0.6965,22300000.0
2005-11-25 17:06:00,0.6964,0.6965,0.69625,0.6964,71600000.0
2005-11-25 17:07:00,0.69648,0.6965,0.69643,0.69648,38100000.0
2005-11-25 17:08:00,0.69647,0.69647,0.69616,0.69624,84300000.0
2005-11-25 17:09:00,0.69625,0.69638,0.69618,0.69638,68300000.0
2005-11-25 17:10:00,0.69633,0.69633,0.69617,0.69617,52600002.0
2005-11-25 17:11:00,0.69606,0.69636,0.69602,0.69602,65899999.0
2005-11-25 17:12:00,0.6959,0.69596,0.69575,0.69579,89499999.0
2005-11-25 17:13:00,0.6958,0.69585,0.69569,0.69569,99800000.0
2005-11-25 17:14:00,0.69559,0.69577,0.69559,0.69576,65300000.0
2005-11-25 17:15:00,0.69575,0.69575,0.69565,0.69565,81399999.0
2005-11-25 17:16:00,0.69568,0.69572,0.69558,0.69558,77600000.0
2005-11-25 17:17:00,0.69539,0.6954,0.69514,0.69514,68499999.0
2005-11-25 17:18:00,0.6951,0.69524,0.69487,0.69524,103599998.0
2005-11-25 17:19:00,0.69531,0.69531,0.69502,0.69502,47599999.0
2005-11-25 17:20:00,0.69518,0.69523,0.69495,0.69495,77199998.0
2005-11-25 17:21:00,0.69483,0.69486,0.69478,0.69483,56700001.0
2005-11-25 17:22:00,0.69472,0.69472,0.69455,0.69459,54900001.0
2005-11-25 17:23:00,0.69451,0.69466,0.69451,0.69465,79799999.0
2005-11-25 17:24:00,0.69467,0.69473,0.6946,0.69473,50300000.0
2005-11-25 17:25:00,0.69471,0.69482,0.69469,0.69482,69200000.0
2005-11-25 17:26:00,0.69488,0.69502,0.69488,0.69493,72100000.0
2005-11-25 17:27:00,0.6951,0.69531,0.69509,0.69531,127000000.0
2005-11-25 17:28:00,0.69523,0.69535,0.69512,0.69535,107600000.0
2005-11-25 17:29:00,0.69543,0.6955,0.69532,0.6955,115699999.0
2005-11-25 17:30:00,0.69552,0.69561,0.69538,0.69538,86000000.0
2005-11-25 17:31:00,0.69528,0.6955,0.69528,0.6955,112300000.0
2005-11-25 17:32:00,0.69545,0.69545,0.69539,0.69541,67800000.0
2005-11-25 17:33:00,0.6955,0.69557,0.69544,0.6955,119600000.0
2005-11-25 17:34:00,0.69548,0.69552,0.69543,0.69545,69300000.0
2005-11-25 17:35:00,0.69556,0.69575,0.69556,0.69563,44200000.0
2005-11-25 17:36:00,0.69563,0.69574,0.6956,0.69565,91100001.0
2005-11-25 17:37:00,0.69563,0.69573,0.6956,0.69573,79000000.0
2005-11-25 17:38:00,0.69562,0.69562,0.69551,0.69557,34300000.0
2005-11-25 17:39:00,0.6956,0.69565,0.6956,0.69565,69100001.0
2005-11-25 17:40:00,0.69545,0.69555,0.69545,0.69545,111999997.0
2005-11-25 17:41:00,0.69559,0.69574,0.69559,0.69572,137500001.0
2005-11-25 17:42:00,0.6957,0.69575,0.69565,0.6957,80100000.0
2005-11-25 17:43:00,0.69575,0.69575,0.69562,0.6957,51000000.0
2005-11-25 17:44:00,0.69578,0.69581,0.69574,0.69578,48600001.0
2005-11-25 17:45:00,0.69575,0.69575,0.69555,0.69572,83600001.0
2005-11-25 17:46:00,0.69575,0.69575,0.69575,0.69575,39000000.0
2005-11-25 17:47:00,0.69544,0.69571,0.69544,0.69556,62200000.0
2005-11-25 17:48:00,0.69555,0.69555,0.6955,0.69555,69400000.0
2005-11-25 17:49:00,0.69547,0.69552,0.69547,0.69552,18800000.0
2005-11-25 17:50:00,0.69545,0.6956,0.69545,0.69555,107699998.0
2005-11-25 17:51:00,0.6955,0.6956,0.69545,0.69545,75800001.0
2005-11-25 17:52:00,0.69545,0.6955,0.69545,0.6955,13600000.0
2005-11-25 17:53:00,0.69554,0.69559,0.6955,0.69553,86200000.0
2005-11-25 17:54:00,0.6954,0.69545,0.69538,0.69545,66300000.0
2005-11-25 17:55:00,0.69539,0.69552,0.69539,0.69552,64599999.0
2005-11-25 17:56:00,0.69543,0.69553,0.69541,0.69543,118400001.0
2005-11-25 17:57:00,0.6954,0.69542,0.69535,0.69535,39700000.0
2005-11-25 17:58:00,0.69545,0.69545,0.6954,0.69542,93500000.0
2005-11-25 17:59:00,0.69543,0.69552,0.69537,0.69552,135900001.0
2005-11-25 18:00:00,0.6954,0.69553,0.69539,0.69545,78199999.0
2005-11-25 18:01:00,0.69549,0.69552,0.69541,0.69549,81000001.0
2005-11-25 18:02:00,0.69558,0.69558,0.6955,0.69558,38900000.0
2005-11-25 18:03:00,0.6956,0.69565,0.69555,0.69563,316200003.0
2005-11-25 18:04:00,0.69567,0.69593,0.69567,0.6959,175299999.0
2005-11-25 18:05:00,0.69594,0.696,0.6958,0.69589,327099999.0
2005-11-25 18:06:00,0.696,0.69614,0.696,0.6961,119300000.0
2005-11-25 18:07:00,0.69613,0.69639,0.69613,0.69613,294399999.0
2005-11-25 18:08:00,0.69608,0.6962,0.69608,0.69612,115999998.0
2005-11-25 18:09:00,0.69619,0.69621,0.696,0.69617,206600002.0
2005-11-25 18:10:00,0.69607,0.69608,0.69597,0.69608,110700000.0
2005-11-25 18:11:00,0.69606,0.69606,0.69604,0.69604,12700000.0
2005-11-25 18:12:00,0.69614,0.69614,0.69605,0.6961,56300000.0
2005-11-25 18:13:00,0.69625,0.69641,0.69625,0.69636,59299998.0
2005-11-25 18:14:00,0.69641,0.69653,0.69641,0.69653,82400000.0
2005-11-25 18:15:00,0.69643,0.69643,0.69623,0.69627,144999999.0
2005-11-25 18:16:00,0.69629,0.69639,0.69625,0.69625,306699997.0
2005-11-25 18:17:00,0.69628,0.69647,0.69628,0.69645,127200000.0
2005-11-25 18:18:00,0.69647,0.69664,0.69638,0.69651,295900004.0
2005-11-25 18:19:00,0.69659,0.69722,0.69659,0.69679,215899999.0
2005-11-25 18:20:00,0.69672,0.69672,0.69654,0.69671,100200001.0
2005-11-25 18:21:00,0.69665,0.69665,0.69655,0.69663,190100000.0
2005-11-25 18:22:00,0.69661,0.69669,0.69655,0.69655,104899998.0
2005-11-25 18:23:00,0.6965,0.69662,0.69648,0.69656,326300001.0
2005-11-25 18:24:00,0.69654,0.69658,0.69639,0.69647,239200001.0
2005-11-25 18:25:00,0.69639,0.69643,0.69626,0.69636,156099999.0
2005-11-25 18:26:00,0.69636,0.69648,0.69636,0.69638,120300001.0
2005-11-25 18:27:00,0.69625,0.69635,0.6961,0.6961,335800002.0
2005-11-25 18:28:00,0.696,0.6961,0.6959,0.696,153500000.0
2005-11-25 18:29:00,0.69601,0.69604,0.69593,0.69597,252599998.0
2005-11-25 18:30:00,0.6959,0.6962,0.69585,0.6962,62900001.0
2005-11-25 18:31:00,0.69619,0.69623,0.69603,0.69603,211499998.0
2005-11-25 18:32:00,0.69612,0.69625,0.69598,0.69598,87300001.0
2005-11-25 18:33:00,0.696,0.69614,0.69594,0.69601,290899999.0
2005-11-25 18:34:00,0.6961,0.69622,0.69607,0.69622,100299997.0
2005-11-25 18:35:00,0.69622,0.69622,0.69607,0.69612,166799999.0
2005-11-25 18:36:00,0.69617,0.69618,0.69605,0.69613,154900002.0
2005-11-25 18:37:00,0.69612,0.69614,0.69603,0.69608,82800000.0
2005-11-25 18:38:00,0.696,0.69617,0.69596,0.69598,168999998.0
2005-11-25 18:39:00,0.69595,0.69622,0.69595,0.69614,325499998.0
2005-11-25 18:40:00,0.69617,0.69646,0.69617,0.69646,98799999.0
2005-11-25 18:41:00,0.69636,0.69645,0.69621,0.69623,271500000.0
2005-11-25 18:42:00,0.6963,0.69642,0.69627,0.69642,163400002.0
2005-11-25 18:43:00,0.6964,0.69657,0.69625,0.69645,646399999.0
2005-11-25 18:44:00,0.69641,0.69641,0.69625,0.69625,305199996.0
2005-11-25 18:45:00,0.69627,0.69627,0.69603,0.6961,498799998.0
2005-11-25 18:46:00,0.6961,0.69615,0.6961,0.6961,112400000.0
2005-11-25 18:47:00,0.6961,0.69615,0.6961,0.69615,241999999.0
2005-11-25 18:48:00,0.69619,0.69626,0.69603,0.69603,110100000.0
2005-11-25 18:49:00,0.696,0.6962,0.696,0.69615,125900000.0
2005-11-25 18:50:00,0.69617,0.69622,0.69609,0.69622,163600002.0
2005-11-25 18:51:00,0.69613,0.69618,0.69613,0.69615,89800000.0
2005-11-25 18:52:00,0.69618,0.69619,0.69612,0.69612,85800001.0
2005-11-25 18:53:00,0.6961,0.69615,0.69605,0.69615,65800000.0
2005-11-25 18:54:00,0.69617,0.69618,0.69615,0.69618,90499999.0
2005-11-25 18:55:00,0.69631,0.69639,0.69628,0.69638,155500001.0
2005-11-25 18:56:00,0.69647,0.69657,0.69647,0.69657,95000001.0
2005-11-25 18:57:00,0.69658,0.69658,0.69642,0.69642,50600000.0
2005-11-25 18:58:00,0.69654,0.6969,0.69654,0.6969,64499999.0
2005-11-25 18:59:00,0.6968,0.69693,0.6967,0.6967,151299999.0
2005-11-25 19:00:00,0.69655,0.69655,0.69611,0.6962,160300002.0
2005-11-25 19:01:00,0.69614,0.69614,0.69591,0.69593,51100000.0
2005-11-25 19:02:00,0.69586,0.69586,0.69549,0.69564,68100000.0
2005-11-25 19:03:00,0.69555,0.69567,0.69555,0.6956,158600000.0
2005-11-25 19:04:00,0.69571,0.69587,0.69571,0.69577,162199998.0
2005-11-25 19:05:00,0.69574,0.69574,0.69538,0.69538,82799999.0
2005-11-25 19:06:00,0.69528,0.69542,0.69525,0.69537,270299996.0
2005-11-25 19:07:00,0.69545,0.6955,0.69525,0.69535,226899999.0
2005-11-25 19:08:00,0.6955,0.69568,0.69545,0.69568,145400001.0
2005-11-25 19:09:00,0.69595,0.69609,0.6957,0.69574,108699998.0
2005-11-25 19:10:00,0.69565,0.69565,0.6952,0.6952,88099999.0
2005-11-25 19:11:00,0.69506,0.69521,0.69506,0.69517,95599999.0
2005-11-25 19:12:00,0.69517,0.6953,0.69517,0.69522,56000001.0
2005-11-25 19:13:00,0.69517,0.69532,0.69512,0.69528,90000000.0
2005-11-25 19:14:00,0.69535,0.69535,0.6953,0.6953,126900000.0
2005-11-25 19:15:00,0.6953,0.69535,0.6953,0.6953,92300000.0
2005-11-25 19:16:00,0.69527,0.69544,0.69527,0.69544,62200001.0
2005-11-25 19:17:00,0.6954,0.6955,0.69529,0.69539,73299999.0
2005-11-25 19:18:00,0.69546,0.69585,0.69546,0.69585,43700000.0
2005-11-25 19:19:00,0.69581,0.69588,0.69576,0.69587,78599999.0
2005-11-25 19:20:00,0.69581,0.69581,0.69563,0.69565,127699999.0
2005-11-25 19:21:00,0.69567,0.6957,0.69548,0.69553,137199999.0
2005-11-25 19:22:00,0.6955,0.69563,0.6955,0.69563,109200002.0
2005-11-25 19:23:00,0.69557,0.69575,0.69557,0.69569,68200000.0
2005-11-25 19:24:00,0.69575,0.69578,0.6957,0.6957,117900002.0
2005-11-25 19:25:00,0.69575,0.6958,0.6957,0.6957,89900000.0
2005-11-25 19:26:00,0.6957,0.69572,0.69564,0.69568,46400000.0
2005-11-25 19:27:00,0.69562,0.6957,0.69555,0.69555,214699996.0
2005-11-25 19:28:00,0.69571,0.69571,0.69527,0.69527,224499998.0
2005-11-25 19:29:00,0.69523,0.69535,0.69517,0.69535,115500001.0
2005-11-25 19:30:00,0.69538,0.69538,0.6952,0.6953,66500002.0
2005-11-25 19:31:00,0.69538,0.69538,0.6952,0.69535,102300001.0
2005-11-25 19:32:00,0.69545,0.69578,0.69545,0.69562,178799998.0
2005-11-25 19:33:00,0.69555,0.69565,0.69555,0.69565,87900000.0
2005-11-25 19:34:00,0.69565,0.69568,0.69552,0.69565,163999999.0
2005-11-25 19:35:00,0.69565,0.6957,0.69555,0.69565,192900000.0
2005-11-25 19:36:00,0.69563,0.69573,0.6956,0.69568,169300001.0
2005-11-25 19:37:00,0.69564,0.69566,0.69553,0.69553,87400000.0
2005-11-25 19:38:00,0.69555,0.69555,0.69548,0.6955,72899999.0
2005-11-25 19:39:00,0.69555,0.69558,0.69548,0.6955,242300001.0
2005-11-25 19:40:00,0.6956,0.6956,0.69546,0.69556,108100000.0
2005-11-25 19:41:00,0.69555,0.69565,0.69555,0.69555,35300000.0
2005-11-25 19:42:00,0.69552,0.69558,0.69547,0.69547,63100000.0
2005-11-25 19:43:00,0.6955,0.69555,0.69545,0.69547,71300000.0
2005-11-25 19:44:00,0.69557,0.6956,0.6954,0.69552,134700000.0
2005-11-25 19:45:00,0.69555,0.69565,0.6955,0.6955,60600001.0
2005-11-25 19:46:00,0.69553,0.6956,0.69545,0.69555,115899998.0
2005-11-25 19:47:00,0.69555,0.69555,0.6955,0.6955,45400000.0
2005-11-25 19:48:00,0.69545,0.69555,0.69545,0.6955,56000000.0
2005-11-25 19:49:00,0.6955,0.69568,0.69535,0.69535,112200002.0
2005-11-25 19:50:00,0.6955,0.6955,0.69534,0.6954,146699998.0
2005-11-25 19:51:00,0.69545,0.6955,0.6954,0.69545,118300001.0
2005-11-25 19:52:00,0.69545,0.6955,0.69535,0.69545,128999999.0
2005-11-25 19:53:00,0.69548,0.69548,0.69537,0.6954,118899999.0
2005-11-25 19:54:00,0.6954,0.6955,0.6954,0.69545,192900000.0
2005-11-25 19:55:00,0.69536,0.6956,0.69536,0.6956,249500002.0
2005-11-25 19:56:00,0.6956,0.69561,0.69549,0.69551,223699999.0
2005-11-25 19:57:00,0.69558,0.69562,0.69552,0.6956,134499999.0
2005-11-25 19:58:00,0.69565,0.69565,0.69555,0.6956,202399999.0
2005-11-25 19:59:00,0.6956,0.69565,0.69555,0.69555,88300000.0
2005-11-25 20:00:00,0.69557,0.69572,0.69557,0.69568,228700001.0
2005-11-25 20:01:00,0.6957,0.69575,0.69562,0.69573,93900000.0
2005-11-25 20:02:00,0.69575,0.69575,0.6957,0.6957,100600000.0
2005-11-25 20:03:00,0.69578,0.69578,0.69563,0.69568,103200002.0
2005-11-25 20:04:00,0.69565,0.6957,0.69555,0.69565,150200001.0
2005-11-25 20:05:00,0.69568,0.6957,0.69555,0.6957,165299998.0
2005-11-25 20:06:00,0.6957,0.6957,0.69555,0.69565,306200000.0
2005-11-25 20:07:00,0.69565,0.69567,0.69555,0.69555,92700002.0
2005-11-25 20:08:00,0.6956,0.69565,0.6956,0.69562,68299998.0
2005-11-25 20:09:00,0.69565,0.6957,0.6954,0.6956,166999999.0
2005-11-25 20:10:00,0.69555,0.69565,0.69555,0.69565,158499999.0
2005-11-25 20:11:00,0.6956,0.69562,0.6956,0.69562,58999999.0
2005-11-25 20:12:00,0.6958,0.69589,0.69574,0.69588,67100000.0
2005-11-25 20:13:00,0.69595,0.69595,0.69556,0.69581,89300001.0
2005-11-25 20:14:00,0.69589,0.69598,0.69583,0.69598,116200001.0
2005-11-25 20:15:00,0.6959,0.69591,0.6958,0.6958,63100001.0
2005-11-25 20:16:00,0.69575,0.69585,0.69565,0.69565,497700003.0
2005-11-25 20:17:00,0.69562,0.69578,0.69562,0.69575,191799999.0
2005-11-25 20:18:00,0.69572,0.69575,0.69567,0.69575,143299999.0
2005-11-25 20:19:00,0.69575,0.69575,0.6957,0.69575,68800001.0
2005-11-25 20:20:00,0.6958,0.6958,0.69565,0.6957,60399999.0
2005-11-25 20:21:00,0.69572,0.6958,0.6957,0.69575,100500001.0
2005-11-25 20:22:00,0.69575,0.69575,0.6957,0.69575,143800001.0
2005-11-25 20:23:00,0.69575,0.6958,0.69565,0.6958,80799999.0
2005-11-25 20:24:00,0.69575,0.69575,0.69545,0.69575,105000000.0
2005-11-25 20:25:00,0.69575,0.69578,0.69565,0.6957,86000000.0
2005-11-25 20:26:00,0.69579,0.69588,0.69573,0.6958,47900000.0
2005-11-25 20:27:00,0.6958,0.69585,0.6958,0.69585,102700000.0
2005-11-25 20:28:00,0.69585,0.69585,0.6958,0.69585,94999999.0
2005-11-25 20:29:00,0.69585,0.6959,0.6958,0.69585,234699998.0
2005-11-25 20:30:00,0.69575,0.6959,0.69575,0.69585,289199997.0
2005-11-25 20:31:00,0.69588,0.69588,0.69575,0.69585,242300001.0
2005-11-25 20:32:00,0.69574,0.69583,0.69574,0.69574,104699998.0
2005-11-25 20:33:00,0.6957,0.69578,0.69565,0.69568,192999998.0
2005-11-25 20:34:00,0.69575,0.69575,0.69568,0.69575,141499999.0
2005-11-25 20:35:00,0.69575,0.69575,0.69565,0.6957,68100002.0
2005-11-25 20:36:00,0.6957,0.69585,0.6956,0.69565,159099999.0
2005-11-25 20:37:00,0.69568,0.69585,0.69565,0.6957,201599997.0
2005-11-25 20:38:00,0.6957,0.69572,0.69565,0.6957,197300000.0
2005-11-25 20:39:00,0.6957,0.69575,0.6957,0.69575,89299999.0
2005-11-25 20:40:00,0.6957,0.6958,0.69565,0.6957,182800000.0
2005-11-25 20:41:00,0.6957,0.69575,0.69565,0.69575,144399999.0
2005-11-25 20:42:00,0.69574,0.69587,0.69573,0.6958,58499999.0
2005-11-25 20:43:00,0.6958,0.6959,0.6958,0.6958,152300001.0
2005-11-25 20:44:00,0.69575,0.69585,0.69575,0.69585,36600000.0
2005-11-25 20:45:00,0.6958,0.69585,0.69572,0.69575,54900000.0
2005-11-25 20:46:00,0.69585,0.69585,0.69573,0.69573,49900000.0
2005-11-25 20:47:00,0.6958,0.69585,0.6958,0.69582,104499998.0
2005-11-25 20:48:00,0.69575,0.69585,0.69575,0.69575,46900000.0
2005-11-25 20:49:00,0.69575,0.69585,0.6957,0.6958,126600003.0
2005-11-25 20:50:00,0.6958,0.69582,0.69572,0.69575,142199997.0
2005-11-25 20:51:00,0.69575,0.69585,0.69575,0.6958,79500000.0
2005-11-25 20:52:00,0.6958,0.6959,0.69575,0.69575,103800000.0
2005-11-25 20:53:00,0.69585,0.6959,0.69577,0.6958,242699998.0
2005-11-25 20:54:00,0.6958,0.69585,0.69575,0.69585,190699998.0
2005-11-25 20:55:00,0.69575,0.6958,0.69575,0.6958,19000000.0
2005-11-25 20:56:00,0.69578,0.6959,0.69555,0.69583,115699997.0
2005-11-25 20:57:00,0.6958,0.6959,0.69565,0.6958,78300000.0
2005-11-25 20:58:00,0.6958,0.6959,0.69575,0.69575,294400001.0
2005-11-25 20:59:00,0.6958,0.6959,0.69575,0.6958,211800001.0
2005-11-25 21:00:00,0.6958,0.69582,0.69575,0.6958,188299999.0
2005-11-25 21:01:00,0.6957,0.69582,0.6957,0.69582,98900000.0
2005-11-25 21:02:00,0.6958,0.69583,0.69574,0.69578,132000003.0
2005-11-25 21:03:00,0.69585,0.6959,0.69575,0.6959,95600000.0
2005-11-25 21:04:00,0.6958,0.69585,0.69575,0.69575,80499999.0
2005-11-25 21:05:00,0.69585,0.6959,0.69575,0.6958,90800000.0
2005-11-25 21:06:00,0.69575,0.6959,0.69575,0.6958,183799997.0
2005-11-25 21:07:00,0.69585,0.69585,0.6958,0.6958,64000001.0
2005-11-25 21:08:00,0.6958,0.69585,0.6957,0.6958,131600000.0
2005-11-25 21:09:00,0.6958,0.6959,0.69575,0.69585,154900004.0
2005-11-25 21:10:00,0.6958,0.69585,0.6958,0.69585,101300000.0
2005-11-25 21:11:00,0.6958,0.6958,0.6958,0.6958,4000000.0
2005-11-25 21:12:00,0.69575,0.69588,0.69575,0.69582,141699999.0
2005-11-25 21:13:00,0.69578,0.69582,0.69575,0.6958,71799998.0
2005-11-25 21:14:00,0.69585,0.69585,0.6958,0.6958,74100001.0
2005-11-25 21:15:00,0.6958,0.6959,0.69575,0.6958,218700000.0
2005-11-25 21:16:00,0.69585,0.69585,0.69568,0.69575,135099999.0
2005-11-25 21:17:00,0.69575,0.69585,0.69565,0.69585,186999998.0
2005-11-25 21:18:00,0.69583,0.69583,0.69571,0.69574,183399998.0
2005-11-25 21:19:00,0.69575,0.69575,0.69565,0.6957,127600001.0
2005-11-25 21:20:00,0.69574,0.69586,0.69543,0.69543,302800001.0
2005-11-25 21:21:00,0.69545,0.69545,0.69535,0.69545,139200001.0
2005-11-25 21:22:00,0.69545,0.69545,0.69535,0.6954,115299998.0
2005-11-25 21:23:00,0.69535,0.69545,0.69535,0.69545,186200002.0
2005-11-25 21:24:00,0.69549,0.6956,0.69547,0.69558,73000001.0
2005-11-25 21:25:00,0.6956,0.69565,0.6956,0.69565,143800001.0
2005-11-25 21:26:00,0.69559,0.69571,0.69557,0.69571,86100000.0
2005-11-25 21:27:00,0.6957,0.69575,0.69565,0.69575,79000000.0
2005-11-25 21:28:00,0.69575,0.69575,0.6957,0.6957,70700002.0
2005-11-25 21:29:00,0.6957,0.69575,0.69555,0.69565,156599998.0
2005-11-25 21:30:00,0.69572,0.6958,0.69565,0.69575,148400000.0
2005-11-25 21:31:00,0.69575,0.69575,0.6957,0.6957,31900001.0
2005-11-25 21:32:00,0.6957,0.69575,0.69565,0.69575,52699998.0
2005-11-25 21:33:00,0.69575,0.69575,0.6957,0.69575,73400000.0
2005-11-25 21:34:00,0.69575,0.69575,0.69562,0.69562,92400001.0
2005-11-25 21:35:00,0.6957,0.69575,0.69567,0.6957,200700000.0
2005-11-25 21:36:00,0.6957,0.6958,0.69562,0.69575,262299999.0
2005-11-25 21:37:00,0.69572,0.6958,0.6957,0.69575,127600002.0
2005-11-25 21:38:00,0.69575,0.6958,0.6957,0.69572,117200000.0
2005-11-25 21:39:00,0.6957,0.6958,0.69563,0.6958,106500000.0
2005-11-25 21:40:00,0.69585,0.6959,0.6957,0.69588,147699999.0
2005-11-25 21:41:00,0.6958,0.69585,0.69575,0.69585,155800000.0
2005-11-25 21:42:00,0.69582,0.69585,0.6958,0.6958,99899999.0
2005-11-25 21:43:00,0.6958,0.6959,0.69575,0.69575,71000001.0
2005-11-25 21:44:00,0.69585,0.69585,0.69565,0.69565,54399999.0
2005-11-25 21:45:00,0.69585,0.69601,0.69583,0.69598,99200001.0
2005-11-25 21:46:00,0.69598,0.69605,0.69597,0.69597,111100000.0
2005-11-25 21:47:00,0.696,0.69605,0.696,0.69605,47500000.0
2005-11-25 21:48:00,0.69605,0.69605,0.69605,0.69605,77900001.0
2005-11-25 21:49:00,0.69603,0.69616,0.69599,0.69613,94700000.0
2005-11-25 21:50:00,0.69627,0.69637,0.69622,0.69631,98999998.0
2005-11-25 21:51:00,0.6963,0.69632,0.69623,0.69627,88899999.0
2005-11-25 21:52:00,0.69619,0.69632,0.69614,0.69627,117100000.0
2005-11-25 21:53:00,0.69615,0.69625,0.69615,0.69625,38100000.0
2005-11-25 21:54:00,0.69625,0.69625,0.69615,0.6962,110700000.0
2005-11-25 21:55:00,0.69622,0.69626,0.69607,0.69607,54700001.0
2005-11-25 21:56:00,0.69605,0.69605,0.69595,0.69595,101599998.0
2005-11-25 21:57:00,0.69596,0.69597,0.6958,0.69585,184500001.0
2005-11-25 21:58:00,0.6958,0.69585,0.6958,0.69585,50500000.0
2005-11-25 21:59:00,0.6958,0.6959,0.6958,0.6958,86300000.0
2005-11-25 22:00:00,0.6958,0.69585,0.69575,0.69585,95000000.0
2005-11-25 22:01:00,0.69582,0.69585,0.69575,0.6958,62800000.0
2005-11-25 22:02:00,0.69585,0.69585,0.6958,0.6958,67800000.0
2005-11-25 22:03:00,0.69585,0.69585,0.69582,0.69582,63100000.0
2005-11-25 22:04:00,0.6958,0.69585,0.69575,0.6958,78199999.0
2005-11-25 22:05:00,0.69575,0.6959,0.69575,0.69577,133299999.0
2005-11-25 22:06:00,0.69565,0.69595,0.69565,0.6958,153599999.0
2005-11-25 22:07:00,0.6958,0.69585,0.69575,0.69575,78000000.0
2005-11-25 22:08:00,0.6958,0.69595,0.69575,0.69595,97000001.0
2005-11-25 22:09:00,0.69585,0.69585,0.69575,0.69582,93199998.0
2005-11-25 22:10:00,0.6958,0.69585,0.69575,0.6958,93400000.0
2005-11-25 22:11:00,0.69572,0.69585,0.69572,0.69585,130300000.0
2005-11-25 22:12:00,0.6958,0.69585,0.69572,0.69578,99999998.0
2005-11-25 22:13:00,0.6959,0.6959,0.69575,0.6958,73399999.0
2005-11-25 22:14:00,0.69585,0.69585,0.6957,0.69582,99600000.0
2005-11-25 22:15:00,0.69582,0.69585,0.69575,0.6958,105400002.0
2005-11-25 22:16:00,0.69578,0.69588,0.69578,0.6958,79600000.0
2005-11-25 22:17:00,0.69585,0.69585,0.69575,0.69585,91100000.0
2005-11-25 22:18:00,0.69585,0.69585,0.6957,0.6957,71400001.0
2005-11-25 22:19:00,0.6958,0.6959,0.6957,0.6958,63300000.0
2005-11-25 22:20:00,0.69585,0.69585,0.6958,0.6958,71500000.0
2005-11-25 22:21:00,0.69585,0.69585,0.69575,0.6958,147300000.0
2005-11-25 22:22:00,0.69588,0.69588,0.69575,0.69575,47000000.0
2005-11-25 22:23:00,0.69575,0.6959,0.69575,0.69585,105700001.0
2005-11-25 22:24:00,0.69575,0.69585,0.69572,0.69585,148099999.0
2005-11-25 22:25:00,0.69575,0.69585,0.69575,0.6958,130899998.0
2005-11-25 22:26:00,0.6958,0.69585,0.69577,0.69585,149500000.0
2005-11-25 22:27:00,0.69575,0.6959,0.69575,0.6959,81299999.0
2005-11-25 22:28:00,0.6957,0.69582,0.6957,0.69582,42800000.0
2005-11-25 22:29:00,0.6958,0.69585,0.6958,0.6958,48700000.0
2005-11-25 22:30:00,0.69585,0.6959,0.6958,0.69585,169000000.0
2005-11-25 22:31:00,0.69585,0.69585,0.69572,0.69572,74800001.0
2005-11-25 22:32:00,0.69585,0.69585,0.69585,0.69585,26500000.0
2005-11-25 22:33:00,0.6958,0.69585,0.6958,0.69585,146500001.0
2005-11-25 22:34:00,0.6958,0.69585,0.69555,0.69582,143899998.0
2005-11-25 22:35:00,0.69587,0.69587,0.69578,0.69578,77300000.0
2005-11-25 22:36:00,0.6958,0.69585,0.69575,0.6958,117000000.0
2005-11-25 22:37:00,0.6958,0.6958,0.69575,0.6958,93500000.0
2005-11-25 22:38:00,0.6957,0.6958,0.69555,0.6958,101399998.0
2005-11-25 22:39:00,0.6958,0.69585,0.6958,0.69585,10300000.0
2005-11-25 22:40:00,0.6958,0.69585,0.6957,0.69575,60300000.0
2005-11-25 22:41:00,0.6958,0.6958,0.69577,0.6958,27200000.0
2005-11-25 22:42:00,0.6958,0.69588,0.69575,0.69588,89900000.0
2005-11-25 22:43:00,0.6958,0.6959,0.69565,0.6958,162899998.0
2005-11-25 22:44:00,0.69585,0.69588,0.69572,0.69572,175399997.0
2005-11-25 22:45:00,0.6958,0.6959,0.69575,0.6958,152700000.0
2005-11-25 22:46:00,0.69582,0.69585,0.6956,0.69575,206599999.0
2005-11-25 22:47:00,0.69575,0.69585,0.69575,0.69583,56100000.0
2005-11-25 22:48:00,0.69578,0.6959,0.69565,0.6958,156599999.0
2005-11-25 22:49:00,0.6958,0.6958,0.6958,0.6958,31099999.0
2005-11-25 22:50:00,0.69585,0.69585,0.69555,0.6958,263200004.0
2005-11-25 22:51:00,0.6958,0.69585,0.69572,0.69575,191600004.0
2005-11-25 22:52:00,0.69582,0.69582,0.69575,0.6958,101300000.0
2005-11-25 22:53:00,0.69585,0.69585,0.69575,0.69585,103699998.0
2005-11-25 22:54:00,0.69582,0.69585,0.69575,0.69575,72700000.0
2005-11-25 22:55:00,0.69575,0.6959,0.69575,0.69575,114700000.0
2005-11-25 22:56:00,0.69585,0.69587,0.69575,0.6958,133600001.0
2005-11-25 22:57:00,0.6958,0.69595,0.69578,0.69582,183399999.0
2005-11-25 22:58:00,0.6958,0.6959,0.69575,0.6958,57400000.0
2005-11-25 22:59:00,0.69565,0.69585,0.6956,0.6956,236899997.0
2005-11-25 23:00:00,0.69565,0.69585,0.69565,0.6958,111899999.0
2005-11-25 23:01:00,0.6958,0.69588,0.6957,0.69585,138300002.0
2005-11-25 23:02:00,0.69582,0.69582,0.69582,0.69582,7100000.0
2005-11-25 23:03:00,0.69585,0.69585,0.69565,0.6958,60600000.0
2005-11-25 23:04:00,0.69582,0.69585,0.69575,0.69575,75699998.0
2005-11-25 23:05:00,0.6958,0.69598,0.69575,0.69585,165200003.0
2005-11-25 23:06:00,0.69585,0.69585,0.69575,0.69575,60600000.0
2005-11-25 23:07:00,0.69575,0.69585,0.6957,0.69578,70000001.0
2005-11-25 23:08:00,0.69587,0.69587,0.69575,0.6958,94000000.0
2005-11-25 23:09:00,0.69585,0.69592,0.69582,0.69585,61000000.0
2005-11-25 23:10:00,0.6958,0.69585,0.6958,0.6958,85600000.0
2005-11-25 23:11:00,0.69585,0.6959,0.6958,0.6958,74000001.0
2005-11-25 23:12:00,0.69575,0.69587,0.69575,0.69587,60400000.0
2005-11-25 23:13:00,0.69585,0.69585,0.69575,0.69582,53400000.0
2005-11-25 23:14:00,0.69582,0.6959,0.6958,0.6958,81400000.0
2005-11-25 23:15:00,0.6958,0.6958,0.69575,0.69575,80499998.0
2005-11-25 23:16:00,0.6958,0.69585,0.69575,0.69585,66599999.0
2005-11-25 23:17:00,0.69582,0.69585,0.69565,0.69572,68800001.0
2005-11-25 23:18:00,0.6958,0.69585,0.69565,0.69585,35400000.0
2005-11-25 23:19:00,0.69575,0.6958,0.69573,0.6958,102600000.0
2005-11-25 23:20:00,0.69585,0.6959,0.69575,0.69585,115499999.0
2005-11-25 23:21:00,0.69575,0.6958,0.69575,0.6958,34299999.0
2005-11-25 23:22:00,0.69575,0.69585,0.69575,0.69585,74799999.0
2005-11-25 23:23:00,0.6958,0.69585,0.69575,0.69575,47300000.0
2005-11-25 23:24:00,0.69575,0.69585,0.6957,0.69585,76599999.0
2005-11-25 23:25:00,0.69583,0.69585,0.6957,0.69585,129399999.0
2005-11-25 23:26:00,0.6958,0.69585,0.69578,0.69585,111499997.0
2005-11-25 23:27:00,0.69585,0.69585,0.6958,0.6958,76700000.0
2005-11-25 23:28:00,0.6958,0.69585,0.69575,0.69585,94500000.0
2005-11-25 23:29:00,0.69585,0.69585,0.69575,0.6958,52600000.0
2005-11-25 23:30:00,0.69575,0.69585,0.69575,0.69585,69500001.0
2005-11-25 23:31:00,0.6958,0.69585,0.6958,0.6958,47100000.0
2005-11-25 23:32:00,0.69585,0.69585,0.69575,0.69582,82499998.0
2005-11-25 23:33:00,0.69575,0.69588,0.69575,0.69578,71300000.0
2005-11-25 23:34:00,0.6958,0.69585,0.69575,0.6958,102800000.0
2005-11-25 23:35:00,0.69585,0.6959,0.69575,0.6959,46900000.0
2005-11-25 23:36:00,0.69582,0.6959,0.69575,0.69585,47999999.0
2005-11-25 23:37:00,0.69585,0.69585,0.69582,0.69585,64300000.0
2005-11-25 23:38:00,0.69585,0.6959,0.69575,0.69585,139499999.0
2005-11-25 23:39:00,0.69575,0.69585,0.69575,0.69578,112199999.0
2005-11-25 23:40:00,0.69585,0.69585,0.6958,0.6958,24700000.0
2005-11-25 23:41:00,0.69585,0.69585,0.69575,0.69585,39700000.0
2005-11-25 23:42:00,0.69575,0.6958,0.69575,0.6958,5600000.0
2005-11-25 23:43:00,0.69585,0.69585,0.69575,0.69585,45400000.0
2005-11-25 23:44:00,0.69585,0.69585,0.6958,0.6958,36700000.0
2005-11-25 23:45:00,0.6959,0.6959,0.69575,0.6958,56600000.0
2005-11-25 23:46:00,0.6958,0.6959,0.6958,0.69585,97500000.0
2005-11-25 23:47:00,0.69585,0.69585,0.69577,0.69577,29500000.0
2005-11-25 23:48:00,0.69575,0.6958,0.69575,0.69575,38200000.0
2005-11-25 23:49:00,0.69585,0.69585,0.69575,0.6958,47100000.0
2005-11-25 23:50:00,0.69575,0.69585,0.69575,0.69585,27400000.0
2005-11-25 23:51:00,0.6958,0.69585,0.69572,0.69585,101199998.0
2005-11-25 23:52:00,0.69575,0.6959,0.69575,0.69582,109799999.0
2005-11-25 23:53:00,0.69578,0.69585,0.69575,0.6958,57599999.0
2005-11-25 23:54:00,0.6958,0.6959,0.6957,0.69585,61299999.0
2005-11-25 23:55:00,0.69585,0.69585,0.69577,0.69577,132299998.0
2005-11-25 23:56:00,0.69585,0.69585,0.69575,0.6958,95000000.0
2005-11-25 23:57:00,0.6958,0.69585,0.6958,0.6958,83100001.0
2005-11-25 23:58:00,0.6958,0.69585,0.69575,0.69585,37600001.0
2005-11-25 23:59:00,0.69575,0.69585,0.69575,0.69575,94300000.0
2005-11-28 00:01:00,0.6949,0.6949,0.6947,0.6948,91200003.0
2005-11-28 00:02:00,0.6947,0.695,0.6947,0.6949,91200003.0
2005-11-28 00:03:00,0.6948,0.6952,0.6948,0.695,91200003.0
2005-11-28 00:04:00,0.6949,0.6951,0.6949,0.695,91200003.0
2005-11-28 00:05:00,0.6952,0.6952,0.6949,0.6952,91200003.0
2005-11-28 00:06:00,0.695,0.6952,0.6949,0.695,91200003.0
2005-11-28 00:07:00,0.695,0.6962,0.695,0.6955,91200003.0
2005-11-28 00:08:00,0.6954,0.6963,0.6952,0.6953,91200003.0
2005-11-28 00:09:00,0.6955,0.6957,0.6951,0.6952,91200003.0
2005-11-28 00:10:00,0.6955,0.6955,0.6952,0.6952,91200003.0
2005-11-28 00:11:00,0.6952,0.6954,0.6952,0.6953,91200003.0
2005-11-28 00:12:00,0.6952,0.6953,0.6952,0.6953,91200003.0
2005-11-28 00:13:00,0.6952,0.6954,0.6952,0.6953,91200003.0
2005-11-28 00:14:00,0.6952,0.6956,0.6952,0.6954,91200003.0
2005-11-28 00:15:00,0.6954,0.6957,0.6952,0.6953,91200003.0
2005-11-28 00:16:00,0.6952,0.6956,0.6952,0.6954,91200003.0
2005-11-28 00:17:00,0.6953,0.6961,0.6953,0.6956,91200003.0
2005-11-28 00:18:00,0.6956,0.6958,0.6954,0.6955,91200003.0
2005-11-28 00:19:00,0.6954,0.6955,0.6954,0.6955,91200003.0
2005-11-28 00:20:00,0.6954,0.6955,0.6954,0.6955,91200003.0
2005-11-28 00:21:00,0.6954,0.6956,0.6952,0.6954,91200003.0
2005-11-28 00:22:00,0.6952,0.6956,0.6952,0.6955,91200003.0
2005-11-28 00:23:00,0.6957,0.6958,0.6954,0.6955,91200003.0
2005-11-28 00:24:00,0.6954,0.6957,0.6953,0.6955,91200003.0
2005-11-28 00:25:00,0.6956,0.6957,0.6952,0.6953,91200003.0
2005-11-28 00:26:00,0.6956,0.6956,0.6953,0.6953,91200003.0
2005-11-28 00:27:00,0.6954,0.6957,0.6953,0.6956,91200003.0
2005-11-28 00:28:00,0.6955,0.6956,0.6954,0.6955,91200003.0
2005-11-28 00:29:00,0.6954,0.6958,0.6954,0.6957,91200003.0
2005-11-28 00:30:00,0.6956,0.6957,0.6954,0.6956,91200003.0
2005-11-28 00:31:00,0.6955,0.6958,0.6955,0.6955,91200003.0
2005-11-28 00:32:00,0.6957,0.6959,0.6955,0.6955,91200003.0
2005-11-28 00:33:00,0.6955,0.696,0.6955,0.6958,91200003.0
2005-11-28 00:34:00,0.696,0.696,0.6957,0.6959,91200003.0
2005-11-28 00:35:00,0.6959,0.696,0.6958,0.6959,91200003.0
2005-11-28 00:36:00,0.6958,0.6962,0.6958,0.6959,91200003.0
2005-11-28 00:37:00,0.696,0.6962,0.6958,0.6961,91200003.0
2005-11-28 00:38:00,0.696,0.6967,0.696,0.6961,91200003.0
2005-11-28 00:39:00,0.6959,0.6963,0.6958,0.6961,91200003.0
2005-11-28 00:40:00,0.6961,0.6965,0.6959,0.6962,91200003.0
2005-11-28 00:41:00,0.6963,0.6969,0.6961,0.6964,91200003.0
2005-11-28 00:42:00,0.6963,0.6968,0.6963,0.6967,91200003.0
2005-11-28 00:43:00,0.6964,0.6973,0.6963,0.6968,91200003.0
2005-11-28 00:44:00,0.6969,0.697,0.6967,0.697,91200003.0
2005-11-28 00:45:00,0.6968,0.697,0.6967,0.6969,91200003.0
2005-11-28 00:46:00,0.6967,0.6971,0.6966,0.6968,91200003.0
2005-11-28 00:47:00,0.6967,0.6969,0.6967,0.6968,91200003.0
2005-11-28 00:48:00,0.6968,0.6972,0.6968,0.6971,91200003.0
2005-11-28 00:49:00,0.6971,0.6971,0.6967,0.6967,91200003.0
2005-11-28 00:50:00,0.6969,0.6972,0.6965,0.6967,91200003.0
2005-11-28 00:51:00,0.6967,0.6969,0.6965,0.6965,91200003.0
2005-11-28 00:52:00,0.6966,0.6966,0.6964,0.6965,91200003.0
2005-11-28 00:53:00,0.6964,0.697,0.6964,0.6966,91200003.0
2005-11-28 00:54:00,0.6965,0.6968,0.6965,0.6966,91200003.0
2005-11-28 00:55:00,0.6965,0.6972,0.6965,0.6971,91200003.0
2005-11-28 00:56:00,0.6969,0.6976,0.6967,0.6972,91200003.0
2005-11-28 00:57:00,0.697,0.6973,0.6969,0.697,91200003.0
2005-11-28 00:58:00,0.697,0.6973,0.6969,0.6971,91200003.0
2005-11-28 00:59:00,0.6972,0.6972,0.6969,0.6971,91200003.0
2005-11-28 01:00:00,0.697,0.6972,0.6969,0.6971,91200003.0
2005-11-28 01:01:00,0.697,0.6971,0.6969,0.697,91200003.0
2005-11-28 01:02:00,0.6971,0.6971,0.6969,0.6971,91200003.0
2005-11-28 01:03:00,0.6969,0.6971,0.6964,0.6968,91200003.0
2005-11-28 01:04:00,0.6969,0.697,0.6968,0.6968,91200003.0
2005-11-28 01:05:00,0.6967,0.6971,0.6967,0.6967,91200003.0
2005-11-28 01:06:00,0.6968,0.6968,0.6964,0.6964,91200003.0
2005-11-28 01:07:00,0.6964,0.6967,0.6963,0.6964,91200003.0
2005-11-28 01:08:00,0.6966,0.6966,0.6963,0.6965,91200003.0
2005-11-28 01:09:00,0.6965,0.6966,0.6963,0.6963,91200003.0
2005-11-28 01:10:00,0.6963,0.6965,0.6963,0.6963,91200003.0
2005-11-28 01:11:00,0.6963,0.6966,0.6963,0.6966,91200003.0
2005-11-28 01:12:00,0.6964,0.6969,0.6963,0.6968,91200003.0
2005-11-28 01:13:00,0.6967,0.6968,0.6964,0.6966,91200003.0
2005-11-28 01:14:00,0.6965,0.6968,0.6965,0.6967,91200003.0
2005-11-28 01:15:00,0.6967,0.6968,0.6965,0.6966,91200003.0
2005-11-28 01:16:00,0.6967,0.6968,0.6965,0.6966,91200003.0
2005-11-28 01:17:00,0.6966,0.6968,0.6961,0.6966,91200003.0
2005-11-28 01:18:00,0.6963,0.6966,0.6961,0.6961,91200003.0
2005-11-28 01:19:00,0.6962,0.6965,0.6956,0.6962,91200003.0
2005-11-28 01:20:00,0.6963,0.6965,0.696,0.6962,91200003.0
2005-11-28 01:21:00,0.6962,0.6965,0.6962,0.6964,91200003.0
2005-11-28 01:22:00,0.6965,0.6965,0.6962,0.6964,91200003.0
2005-11-28 01:23:00,0.6962,0.6965,0.6962,0.6962,91200003.0
2005-11-28 01:24:00,0.6964,0.6964,0.6956,0.6962,91200003.0
2005-11-28 01:25:00,0.6963,0.6964,0.6956,0.696,91200003.0
2005-11-28 01:26:00,0.696,0.6961,0.6959,0.696,91200003.0
2005-11-28 01:27:00,0.6959,0.696,0.6959,0.696,91200003.0
2005-11-28 01:28:00,0.6961,0.6963,0.6959,0.6963,91200003.0
2005-11-28 01:29:00,0.6963,0.6964,0.6962,0.6963,91200003.0
2005-11-28 01:30:00,0.6963,0.6966,0.6962,0.6964,91200003.0
2005-11-28 01:31:00,0.6962,0.6966,0.6962,0.6964,91200003.0
2005-11-28 01:32:00,0.6964,0.6965,0.6962,0.6963,91200003.0
2005-11-28 01:33:00,0.6964,0.6966,0.6962,0.6963,91200003.0
2005-11-28 01:34:00,0.6963,0.6964,0.6962,0.6963,91200003.0
2005-11-28 01:35:00,0.6965,0.6965,0.6962,0.6963,91200003.0
2005-11-28 01:36:00,0.6962,0.6964,0.6959,0.6962,91200003.0
2005-11-28 01:37:00,0.6962,0.6963,0.6959,0.6962,91200003.0
2005-11-28 01:38:00,0.696,0.6962,0.6958,0.6962,91200003.0
2005-11-28 01:39:00,0.6959,0.6962,0.6957,0.6959,91200003.0
2005-11-28 01:40:00,0.6957,0.6959,0.6955,0.6955,91200003.0
2005-11-28 01:41:00,0.6955,0.6959,0.6955,0.6955,91200003.0
2005-11-28 01:42:00,0.6956,0.6957,0.6955,0.6955,91200003.0
2005-11-28 01:43:00,0.6955,0.6958,0.6955,0.6957,91200003.0
2005-11-28 01:44:00,0.6957,0.6959,0.6955,0.6957,91200003.0
2005-11-28 01:45:00,0.6958,0.6959,0.6956,0.6958,91200003.0
2005-11-28 01:46:00,0.6959,0.6961,0.6956,0.6957,91200003.0
2005-11-28 01:47:00,0.6957,0.6959,0.6955,0.6956,91200003.0
2005-11-28 01:48:00,0.6956,0.6958,0.6955,0.6956,91200003.0
2005-11-28 01:49:00,0.6956,0.6959,0.6955,0.6957,91200003.0
2005-11-28 01:50:00,0.6956,0.6958,0.6956,0.6957,91200003.0
2005-11-28 01:51:00,0.6962,0.6962,0.6956,0.6958,91200003.0
2005-11-28 01:52:00,0.6957,0.696,0.6957,0.6958,91200003.0
2005-11-28 01:53:00,0.696,0.696,0.6958,0.696,91200003.0
2005-11-28 01:54:00,0.6958,0.6963,0.6957,0.6959,91200003.0
2005-11-28 01:55:00,0.696,0.6962,0.6958,0.6959,91200003.0
2005-11-28 01:56:00,0.6958,0.6964,0.6958,0.6962,91200003.0
2005-11-28 01:57:00,0.6961,0.6964,0.6959,0.6962,91200003.0
2005-11-28 01:58:00,0.6963,0.6966,0.6961,0.6964,91200003.0
2005-11-28 01:59:00,0.6963,0.6964,0.696,0.6962,91200003.0
2005-11-28 02:00:00,0.69663,0.69663,0.69651,0.69652,91200003.0
2005-11-28 02:01:00,0.69657,0.69663,0.69652,0.69663,79200000.0
2005-11-28 02:02:00,0.69653,0.69653,0.69616,0.69639,91299999.0
2005-11-28 02:03:00,0.6964,0.69657,0.6964,0.69645,121499999.0
2005-11-28 02:04:00,0.69644,0.69644,0.69633,0.69633,39300000.0
2005-11-28 02:05:00,0.6963,0.6963,0.69612,0.69612,51300001.0
2005-11-28 02:06:00,0.69604,0.69618,0.69604,0.69616,59599999.0
2005-11-28 02:07:00,0.6961,0.69615,0.6961,0.69615,55000000.0
2005-11-28 02:08:00,0.69606,0.69617,0.69606,0.69615,80000002.0
2005-11-28 02:09:00,0.69605,0.69605,0.696,0.696,48199998.0
2005-11-28 02:10:00,0.69606,0.69615,0.69601,0.69615,62899999.0
2005-11-28 02:11:00,0.69621,0.69627,0.69618,0.69627,57499999.0
2005-11-28 02:12:00,0.69618,0.69629,0.69618,0.69629,21400000.0
2005-11-28 02:13:00,0.69618,0.69638,0.69618,0.69631,80100002.0
2005-11-28 02:14:00,0.69639,0.69642,0.69631,0.69631,81700000.0
2005-11-28 02:15:00,0.69625,0.69646,0.69625,0.69635,71300000.0
2005-11-28 02:16:00,0.69627,0.6963,0.69598,0.69598,100900000.0
2005-11-28 02:17:00,0.69586,0.69589,0.69586,0.69589,17900000.0
2005-11-28 02:18:00,0.69564,0.69575,0.69564,0.69575,84000000.0
2005-11-28 02:19:00,0.69579,0.69592,0.69578,0.69592,80800002.0
2005-11-28 02:20:00,0.6961,0.69612,0.69601,0.6961,146900001.0
2005-11-28 02:21:00,0.6961,0.69615,0.6961,0.69615,89200001.0
2005-11-28 02:22:00,0.69609,0.69609,0.69578,0.6959,145300000.0
2005-11-28 02:23:00,0.69574,0.69586,0.69566,0.69574,95600000.0
2005-11-28 02:24:00,0.69578,0.69578,0.69563,0.69563,97900000.0
2005-11-28 02:25:00,0.69565,0.6957,0.6955,0.6956,91699999.0
2005-11-28 02:26:00,0.69565,0.6957,0.69555,0.69555,78000001.0
2005-11-28 02:27:00,0.69575,0.69575,0.6957,0.6957,20300000.0
2005-11-28 02:28:00,0.69595,0.69605,0.69595,0.69605,41100000.0
2005-11-28 02:29:00,0.69605,0.69606,0.69587,0.69587,65300000.0
2005-11-28 02:30:00,0.69609,0.69626,0.69609,0.69619,68200000.0
2005-11-28 02:31:00,0.69613,0.69618,0.69606,0.69607,78599999.0
2005-11-28 02:32:00,0.6959,0.69598,0.6959,0.69595,38300000.0
2005-11-28 02:33:00,0.69595,0.69595,0.6959,0.69595,32300000.0
2005-11-28 02:34:00,0.69584,0.69596,0.6958,0.69592,67800000.0
2005-11-28 02:35:00,0.6958,0.69581,0.69559,0.69559,98700000.0
2005-11-28 02:36:00,0.69561,0.69586,0.69561,0.69575,90100000.0
2005-11-28 02:37:00,0.69583,0.69583,0.69565,0.69565,66699999.0
2005-11-28 02:38:00,0.69561,0.69561,0.69542,0.69542,80299999.0
2005-11-28 02:39:00,0.69543,0.69544,0.69528,0.69535,60500000.0
2005-11-28 02:40:00,0.69527,0.69532,0.69516,0.6953,84899999.0
2005-11-28 02:41:00,0.69533,0.69533,0.69515,0.69515,30200000.0
2005-11-28 02:42:00,0.69528,0.69532,0.69528,0.69532,107100000.0
2005-11-28 02:43:00,0.69532,0.69542,0.69532,0.69542,42300000.0
2005-11-28 02:44:00,0.69545,0.69545,0.6954,0.6954,77000001.0
2005-11-28 02:45:00,0.69541,0.69552,0.69541,0.69549,106099998.0
2005-11-28 02:46:00,0.69535,0.69545,0.69535,0.69535,57700000.0
2005-11-28 02:47:00,0.69535,0.69545,0.69535,0.69545,37599999.0
2005-11-28 02:48:00,0.69545,0.69545,0.6954,0.6954,32800000.0
2005-11-28 02:49:00,0.6954,0.69545,0.69535,0.6954,40600000.0
2005-11-28 02:50:00,0.69554,0.69562,0.69542,0.69542,61400001.0
2005-11-28 02:51:00,0.69543,0.69556,0.69539,0.69544,80400000.0
2005-11-28 02:52:00,0.69545,0.69555,0.69545,0.69548,77200000.0
2005-11-28 02:53:00,0.69553,0.69575,0.69549,0.69549,95900000.0
2005-11-28 02:54:00,0.69552,0.69562,0.69552,0.69562,35600001.0
2005-11-28 02:55:00,0.69572,0.69586,0.69572,0.69581,48600000.0
2005-11-28 02:56:00,0.69582,0.69587,0.69564,0.69582,78899999.0
2005-11-28 02:57:00,0.69589,0.69602,0.69589,0.69601,39000000.0
2005-11-28 02:58:00,0.69596,0.69602,0.69585,0.69591,138699999.0
2005-11-28 02:59:00,0.69593,0.69595,0.69585,0.69585,148100000.0
2005-11-28 03:00:00,0.69585,0.69593,0.69585,0.6959,55900000.0
2005-11-28 03:01:00,0.69587,0.69587,0.6957,0.69579,84900000.0
2005-11-28 03:02:00,0.69569,0.69588,0.69569,0.69585,50000001.0
2005-11-28 03:03:00,0.69582,0.69583,0.69568,0.69568,104299998.0
2005-11-28 03:04:00,0.69579,0.69579,0.69572,0.69572,126899999.0
2005-11-28 03:05:00,0.69564,0.69586,0.69563,0.69586,110199999.0
2005-11-28 03:06:00,0.6958,0.69585,0.6958,0.69585,40600000.0
2005-11-28 03:07:00,0.69585,0.69585,0.69575,0.6958,43700000.0
2005-11-28 03:08:00,0.69575,0.69589,0.69575,0.69575,151600000.0
2005-11-28 03:09:00,0.69584,0.69586,0.69584,0.69586,10000000.0
2005-11-28 03:10:00,0.6959,0.69598,0.6959,0.6959,92799999.0
2005-11-28 03:11:00,0.69586,0.69586,0.69577,0.6958,63699999.0
2005-11-28 03:12:00,0.69585,0.6959,0.6957,0.69585,82199999.0
2005-11-28 03:13:00,0.69578,0.69595,0.69567,0.69595,66700000.0
2005-11-28 03:14:00,0.6958,0.69585,0.69571,0.69585,146700002.0
2005-11-28 03:15:00,0.69586,0.6959,0.69586,0.6959,41300000.0
2005-11-28 03:16:00,0.69595,0.696,0.6959,0.69595,54999999.0
2005-11-28 03:17:00,0.6959,0.69595,0.69583,0.69583,54400000.0
2005-11-28 03:18:00,0.69588,0.69595,0.69585,0.6959,98199998.0
2005-11-28 03:19:00,0.69576,0.69607,0.69576,0.69595,88600000.0
2005-11-28 03:20:00,0.69603,0.69613,0.69601,0.69609,164999999.0
2005-11-28 03:21:00,0.69615,0.69633,0.69608,0.69608,77199999.0
2005-11-28 03:22:00,0.69609,0.69627,0.69609,0.69627,73699999.0
2005-11-28 03:23:00,0.69625,0.69628,0.69614,0.69614,93900000.0
2005-11-28 03:24:00,0.69617,0.69623,0.69616,0.69623,37400000.0
2005-11-28 03:25:00,0.69623,0.69623,0.69611,0.69617,50900000.0
2005-11-28 03:26:00,0.69617,0.69626,0.69607,0.69607,70200000.0
2005-11-28 03:27:00,0.69619,0.69623,0.69612,0.69623,67699999.0
2005-11-28 03:28:00,0.69617,0.69619,0.69609,0.69611,104000003.0
2005-11-28 03:29:00,0.6962,0.69627,0.6962,0.69627,31900000.0
2005-11-28 03:30:00,0.69625,0.69625,0.69615,0.69615,69100000.0
2005-11-28 03:31:00,0.69634,0.69675,0.69634,0.69642,86699998.0
2005-11-28 03:32:00,0.69618,0.69637,0.69618,0.69634,131499999.0
2005-11-28 03:33:00,0.69632,0.69632,0.69622,0.69622,78000002.0
2005-11-28 03:34:00,0.69624,0.69632,0.69622,0.69622,56899999.0
2005-11-28 03:35:00,0.6963,0.6963,0.69602,0.69602,123700000.0
2005-11-28 03:36:00,0.69594,0.696,0.69582,0.69597,95200000.0
2005-11-28 03:37:00,0.69608,0.69619,0.69607,0.69608,76700000.0
2005-11-28 03:38:00,0.696,0.696,0.69581,0.69583,36400000.0
2005-11-28 03:39:00,0.69603,0.69635,0.69603,0.69633,48900000.0
2005-11-28 03:40:00,0.69625,0.6964,0.69625,0.6964,49800000.0
2005-11-28 03:41:00,0.69636,0.69652,0.69631,0.69638,91400000.0
2005-11-28 03:42:00,0.69628,0.69645,0.69628,0.69645,108500000.0
2005-11-28 03:43:00,0.6963,0.69633,0.6963,0.6963,42000001.0
2005-11-28 03:44:00,0.69632,0.69632,0.6961,0.6961,72300001.0
2005-11-28 03:45:00,0.69624,0.69626,0.69595,0.69595,79199999.0
2005-11-28 03:46:00,0.69577,0.69577,0.69541,0.69541,82600000.0
2005-11-28 03:47:00,0.69543,0.69543,0.69533,0.69533,72799998.0
2005-11-28 03:48:00,0.6953,0.69583,0.69529,0.69583,102399999.0
2005-11-28 03:49:00,0.6959,0.69595,0.69549,0.69549,73900001.0
2005-11-28 03:50:00,0.69532,0.69539,0.69527,0.69533,65600000.0
2005-11-28 03:51:00,0.69533,0.69534,0.69524,0.69534,70299999.0
2005-11-28 03:52:00,0.69512,0.69512,0.69457,0.69463,67700001.0
2005-11-28 03:53:00,0.69465,0.69504,0.69465,0.69499,93299999.0
2005-11-28 03:54:00,0.69495,0.69503,0.69486,0.69491,88200000.0
2005-11-28 03:55:00,0.69483,0.69494,0.6948,0.69494,105100000.0
2005-11-28 03:56:00,0.69489,0.69499,0.69489,0.69494,79600001.0
2005-11-28 03:57:00,0.69482,0.69512,0.69469,0.69512,80400000.0
2005-11-28 03:58:00,0.69512,0.69517,0.69503,0.69509,133899999.0
2005-11-28 03:59:00,0.69512,0.69526,0.69512,0.69523,45900000.0
2005-11-28 04:00:00,0.69517,0.69536,0.69515,0.6953,105400000.0
2005-11-28 04:01:00,0.69522,0.69534,0.69522,0.69528,62100000.0
2005-11-28 04:02:00,0.69515,0.69528,0.69515,0.69515,89800001.0
2005-11-28 04:03:00,0.69517,0.69517,0.69505,0.69505,102600000.0
2005-11-28 04:04:00,0.6951,0.69515,0.6951,0.6951,78900000.0
2005-11-28 04:05:00,0.69505,0.69515,0.69505,0.69512,71099999.0
2005-11-28 04:06:00,0.69515,0.69515,0.69505,0.6951,106700000.0
2005-11-28 04:07:00,0.69522,0.69554,0.69522,0.69542,120799999.0
2005-11-28 04:08:00,0.69547,0.69547,0.69525,0.69525,54700000.0
2005-11-28 04:09:00,0.6953,0.69535,0.6953,0.69535,18300000.0
2005-11-28 04:10:00,0.69529,0.69553,0.69529,0.69541,102800000.0
2005-11-28 04:11:00,0.69545,0.69545,0.6954,0.69545,72000000.0
2005-11-28 04:12:00,0.69545,0.69545,0.69535,0.69543,75600000.0
2005-11-28 04:13:00,0.69545,0.69545,0.69538,0.69538,69400000.0
2005-11-28 04:14:00,0.69543,0.69545,0.6953,0.6953,82799999.0
2005-11-28 04:15:00,0.6954,0.6955,0.6954,0.69545,131300001.0
2005-11-28 04:16:00,0.69536,0.69536,0.69526,0.69531,92399999.0
2005-11-28 04:17:00,0.69533,0.69533,0.69519,0.69527,153899999.0
2005-11-28 04:18:00,0.69535,0.69535,0.6953,0.69535,50900000.0
2005-11-28 04:19:00,0.69525,0.69525,0.69525,0.69525,34300000.0
2005-11-28 04:20:00,0.69525,0.6953,0.69525,0.6953,35999999.0
2005-11-28 04:21:00,0.69535,0.69535,0.69525,0.69525,125000000.0
2005-11-28 04:22:00,0.69528,0.6955,0.69528,0.69543,110900002.0
2005-11-28 04:23:00,0.6955,0.6955,0.69545,0.6955,51300000.0
2005-11-28 04:24:00,0.6955,0.69555,0.69545,0.69545,75999999.0
2005-11-28 04:25:00,0.6956,0.6956,0.69555,0.69555,34300000.0
2005-11-28 04:26:00,0.6955,0.69557,0.6955,0.69553,60300001.0
2005-11-28 04:27:00,0.69562,0.69562,0.69549,0.69557,78899999.0
2005-11-28 04:28:00,0.6957,0.6957,0.69555,0.69565,93400001.0
2005-11-28 04:29:00,0.69567,0.69567,0.69565,0.69565,27800000.0
2005-11-28 04:30:00,0.6956,0.69565,0.69555,0.6956,95900000.0
2005-11-28 04:31:00,0.69555,0.6957,0.69555,0.6956,81600001.0
2005-11-28 04:32:00,0.69549,0.69551,0.69543,0.69546,81400000.0
2005-11-28 04:33:00,0.69537,0.6954,0.69528,0.69537,56199999.0
2005-11-28 04:34:00,0.69545,0.69545,0.6954,0.6954,24000000.0
2005-11-28 04:35:00,0.69535,0.69545,0.6953,0.69545,65300000.0
2005-11-28 04:36:00,0.69535,0.69535,0.69516,0.6953,91000000.0
2005-11-28 04:37:00,0.69533,0.69533,0.69532,0.69532,19200000.0
2005-11-28 04:38:00,0.69539,0.69539,0.69518,0.69533,54999999.0
2005-11-28 04:39:00,0.69535,0.69545,0.69535,0.69543,77199999.0
2005-11-28 04:40:00,0.69545,0.69545,0.6954,0.6954,88800001.0
2005-11-28 04:41:00,0.69545,0.69545,0.69535,0.6954,28700000.0
2005-11-28 04:42:00,0.69545,0.69545,0.69535,0.69543,112999999.0
2005-11-28 04:43:00,0.69537,0.6955,0.69537,0.6954,41499999.0
2005-11-28 04:44:00,0.6954,0.69547,0.69535,0.69535,72400000.0
2005-11-28 04:45:00,0.69532,0.69532,0.69492,0.69492,110899998.0
2005-11-28 04:46:00,0.69493,0.69503,0.69489,0.69501,151199998.0
2005-11-28 04:47:00,0.69508,0.69515,0.69506,0.69508,114300000.0
2005-11-28 04:48:00,0.6951,0.69515,0.69505,0.69515,140700000.0
2005-11-28 04:49:00,0.69515,0.6952,0.69505,0.6951,91800000.0
2005-11-28 04:50:00,0.69517,0.69517,0.6951,0.69515,42900000.0
2005-11-28 04:51:00,0.6952,0.69536,0.6952,0.69526,69500000.0
2005-11-28 04:52:00,0.69529,0.69531,0.69507,0.69527,132600004.0
2005-11-28 04:53:00,0.69525,0.69535,0.69525,0.69535,27299999.0
2005-11-28 04:54:00,0.69525,0.69531,0.69515,0.69531,30300000.0
2005-11-28 04:55:00,0.6954,0.69548,0.69539,0.69548,102000003.0
2005-11-28 04:56:00,0.69545,0.69555,0.69545,0.69555,80299999.0
2005-11-28 04:57:00,0.69555,0.69555,0.6953,0.6955,109299998.0
2005-11-28 04:58:00,0.69545,0.69555,0.69545,0.69545,76299999.0
2005-11-28 04:59:00,0.69555,0.69565,0.69545,0.69555,95600001.0
2005-11-28 05:00:00,0.69555,0.69555,0.69545,0.6955,63099999.0
2005-11-28 05:01:00,0.69545,0.69555,0.69535,0.69553,84299998.0
2005-11-28 05:02:00,0.6956,0.69565,0.69531,0.69552,59000000.0
2005-11-28 05:03:00,0.69558,0.69566,0.69553,0.69565,62800000.0
2005-11-28 05:04:00,0.69577,0.69592,0.69564,0.69572,173500000.0
2005-11-28 05:05:00,0.69573,0.69584,0.69572,0.69574,71600000.0
2005-11-28 05:06:00,0.69585,0.69585,0.69575,0.6958,32700000.0
2005-11-28 05:07:00,0.69585,0.69598,0.69583,0.69583,70800001.0
2005-11-28 05:08:00,0.69575,0.6959,0.69575,0.6958,134900000.0
2005-11-28 05:09:00,0.69585,0.69585,0.69575,0.69585,49600000.0
2005-11-28 05:10:00,0.69584,0.69586,0.69584,0.69586,40900000.0
2005-11-28 05:11:00,0.6959,0.69598,0.69585,0.69595,123199999.0
2005-11-28 05:12:00,0.6959,0.696,0.6959,0.6959,36200000.0
2005-11-28 05:13:00,0.6959,0.69597,0.69582,0.69597,85800001.0
2005-11-28 05:14:00,0.69603,0.6961,0.696,0.69607,80300001.0
2005-11-28 05:15:00,0.696,0.696,0.69595,0.69595,22600000.0
2005-11-28 05:16:00,0.69595,0.69605,0.69595,0.696,93600002.0
2005-11-28 05:17:00,0.69603,0.69603,0.69588,0.69597,90900001.0
2005-11-28 05:18:00,0.69589,0.69589,0.69562,0.69585,89299998.0
2005-11-28 05:19:00,0.6958,0.69597,0.69575,0.69597,55599999.0
2005-11-28 05:20:00,0.6959,0.69595,0.69585,0.69585,54299999.0
2005-11-28 05:21:00,0.69595,0.69595,0.69564,0.69583,74400001.0
2005-11-28 05:22:00,0.69581,0.69583,0.69575,0.69583,29600000.0
2005-11-28 05:23:00,0.6957,0.6957,0.69563,0.69563,33799999.0
2005-11-28 05:24:00,0.69575,0.69575,0.69565,0.6957,104499999.0
2005-11-28 05:25:00,0.6956,0.69575,0.6956,0.69575,124099999.0
2005-11-28 05:26:00,0.69572,0.69581,0.69569,0.69581,137800000.0
2005-11-28 05:27:00,0.69583,0.69583,0.69565,0.6958,42600000.0
2005-11-28 05:28:00,0.69578,0.69578,0.69534,0.69534,50200000.0
2005-11-28 05:29:00,0.69527,0.69555,0.69527,0.69555,109300000.0
2005-11-28 05:30:00,0.69545,0.69545,0.6954,0.6954,71700001.0
2005-11-28 05:31:00,0.69545,0.6956,0.6954,0.6956,38299999.0
2005-11-28 05:32:00,0.69558,0.69568,0.69549,0.69559,101900001.0
2005-11-28 05:33:00,0.69565,0.69565,0.69555,0.69555,41600000.0
2005-11-28 05:34:00,0.6956,0.69563,0.69555,0.69563,81600000.0
2005-11-28 05:35:00,0.69563,0.69563,0.69547,0.69547,136600001.0
2005-11-28 05:36:00,0.69556,0.69556,0.69528,0.69556,62900000.0
2005-11-28 05:37:00,0.69565,0.69565,0.6956,0.6956,89000000.0
2005-11-28 05:38:00,0.6956,0.69565,0.69555,0.69565,67100000.0
2005-11-28 05:39:00,0.69558,0.69565,0.69543,0.69558,157000001.0
2005-11-28 05:40:00,0.69568,0.69578,0.69559,0.6957,107200001.0
2005-11-28 05:41:00,0.69568,0.69568,0.69561,0.69561,92800003.0
2005-11-28 05:42:00,0.69556,0.69564,0.69548,0.69552,88699999.0
2005-11-28 05:43:00,0.6955,0.69555,0.69545,0.69555,91199999.0
2005-11-28 05:44:00,0.69553,0.69555,0.6955,0.6955,65100000.0
2005-11-28 05:45:00,0.69548,0.6955,0.69535,0.6955,81800000.0
2005-11-28 05:46:00,0.6955,0.69555,0.6955,0.6955,56499999.0
2005-11-28 05:47:00,0.69557,0.69566,0.69548,0.69548,72600001.0
2005-11-28 05:48:00,0.69563,0.69563,0.69547,0.69553,100800000.0
2005-11-28 05:49:00,0.69557,0.69563,0.69552,0.69563,66199998.0
2005-11-28 05:50:00,0.69555,0.69561,0.69543,0.69543,95599999.0
2005-11-28 05:51:00,0.69555,0.69555,0.69545,0.69545,65100001.0
2005-11-28 05:52:00,0.69555,0.69555,0.69545,0.6955,77800002.0
2005-11-28 05:53:00,0.6956,0.6957,0.6956,0.6956,37900000.0
2005-11-28 05:54:00,0.6956,0.69575,0.6956,0.6956,38300000.0
2005-11-28 05:55:00,0.6956,0.69565,0.6955,0.6956,76300000.0
2005-11-28 05:56:00,0.69564,0.69567,0.69555,0.69555,53000000.0
2005-11-28 05:57:00,0.69546,0.69563,0.69546,0.69554,76599999.0
2005-11-28 05:58:00,0.6956,0.6956,0.6956,0.6956,34300000.0
2005-11-28 05:59:00,0.69575,0.69575,0.6956,0.69565,36999999.0
2005-11-28 06:00:00,0.69557,0.69568,0.69557,0.69568,31100000.0
2005-11-28 06:01:00,0.69575,0.69575,0.6956,0.6957,77100000.0
2005-11-28 06:02:00,0.6957,0.69575,0.6956,0.6957,67699999.0
2005-11-28 06:03:00,0.69566,0.69566,0.69551,0.69558,86000001.0
2005-11-28 06:04:00,0.69565,0.69565,0.69557,0.69557,79299999.0
2005-11-28 06:05:00,0.69565,0.69565,0.6956,0.69565,117999999.0
2005-11-28 06:06:00,0.69562,0.69569,0.6956,0.69568,41400000.0
2005-11-28 06:07:00,0.69573,0.69575,0.69565,0.69567,102799998.0
2005-11-28 06:08:00,0.69573,0.69584,0.69573,0.69583,105700001.0
2005-11-28 06:09:00,0.69579,0.69594,0.69577,0.69587,115700001.0
2005-11-28 06:10:00,0.69582,0.69591,0.69571,0.69582,67800001.0
2005-11-28 06:11:00,0.69573,0.69579,0.69573,0.69579,40500000.0
2005-11-28 06:12:00,0.69579,0.69579,0.69571,0.69571,29500000.0
2005-11-28 06:13:00,0.6958,0.69585,0.6958,0.6958,67100001.0
2005-11-28 06:14:00,0.69583,0.69585,0.69574,0.69585,114300001.0
2005-11-28 06:15:00,0.69576,0.69576,0.69559,0.6956,53899999.0
2005-11-28 06:16:00,0.69555,0.69564,0.69544,0.69564,53000000.0
2005-11-28 06:17:00,0.69575,0.69577,0.69565,0.6957,98800000.0
2005-11-28 06:18:00,0.69559,0.6958,0.69559,0.69565,118899999.0
2005-11-28 06:19:00,0.6957,0.69577,0.6957,0.69577,23200000.0
2005-11-28 06:20:00,0.6957,0.69575,0.6957,0.69575,138300001.0
2005-11-28 06:21:00,0.69574,0.69598,0.69574,0.69592,74600000.0
2005-11-28 06:22:00,0.69586,0.69594,0.69577,0.69577,99700000.0
2005-11-28 06:23:00,0.69575,0.69575,0.6955,0.6957,61400000.0
2005-11-28 06:24:00,0.69575,0.69584,0.6957,0.6958,41500000.0
2005-11-28 06:25:00,0.6958,0.69588,0.69577,0.69577,111300000.0
2005-11-28 06:26:00,0.69577,0.69585,0.69577,0.6958,82100002.0
2005-11-28 06:27:00,0.6958,0.69585,0.69575,0.6958,128700001.0
2005-11-28 06:28:00,0.6958,0.69585,0.69575,0.69583,83500001.0
2005-11-28 06:29:00,0.6958,0.69585,0.6958,0.69585,91499999.0
2005-11-28 06:30:00,0.6958,0.69588,0.69575,0.69575,41599999.0
2005-11-28 06:31:00,0.69578,0.69582,0.69568,0.69572,121099998.0
2005-11-28 06:32:00,0.69572,0.69575,0.69565,0.69573,118800002.0
2005-11-28 06:33:00,0.69555,0.6958,0.69555,0.6958,155099998.0
2005-11-28 06:34:00,0.6957,0.69575,0.69567,0.69567,35099999.0
2005-11-28 06:35:00,0.69569,0.6959,0.69568,0.6959,107600002.0
2005-11-28 06:36:00,0.6958,0.69595,0.6958,0.69595,97000001.0
2005-11-28 06:37:00,0.6959,0.6959,0.69586,0.69588,65700000.0
2005-11-28 06:38:00,0.69583,0.69592,0.69583,0.69589,43799999.0
2005-11-28 06:39:00,0.696,0.696,0.69593,0.69595,23900000.0
2005-11-28 06:40:00,0.69587,0.69595,0.69587,0.6959,46300001.0
2005-11-28 06:41:00,0.6959,0.69595,0.69585,0.6959,57800000.0
2005-11-28 06:42:00,0.69575,0.69595,0.69575,0.69595,45300000.0
2005-11-28 06:43:00,0.6959,0.69595,0.69588,0.69595,148200000.0
2005-11-28 06:44:00,0.6959,0.69595,0.69585,0.69595,146200001.0
2005-11-28 06:45:00,0.6959,0.69593,0.69586,0.69588,41600000.0
2005-11-28 06:46:00,0.6959,0.69609,0.6959,0.69598,138699997.0
2005-11-28 06:47:00,0.6959,0.69602,0.6959,0.69597,112800000.0
2005-11-28 06:48:00,0.696,0.69613,0.69596,0.69613,40400000.0
2005-11-28 06:49:00,0.69602,0.69602,0.69589,0.69589,46299999.0
2005-11-28 06:50:00,0.6959,0.69608,0.6959,0.69608,51000001.0
2005-11-28 06:51:00,0.69612,0.69612,0.69583,0.69583,76699999.0
2005-11-28 06:52:00,0.69584,0.6961,0.69583,0.6961,146400003.0
2005-11-28 06:53:00,0.6961,0.6962,0.69595,0.6961,40200000.0
2005-11-28 06:54:00,0.69602,0.69606,0.69593,0.69605,76300000.0
2005-11-28 06:55:00,0.69605,0.69626,0.69605,0.6961,129599998.0
2005-11-28 06:56:00,0.6962,0.69628,0.69612,0.69614,78500000.0
2005-11-28 06:57:00,0.69615,0.69625,0.69605,0.69625,105400001.0
2005-11-28 06:58:00,0.69605,0.6962,0.69605,0.69615,105200001.0
2005-11-28 06:59:00,0.696,0.69615,0.696,0.69615,96900000.0
2005-11-28 07:00:00,0.69605,0.69612,0.69605,0.69612,16400000.0
2005-11-28 07:01:00,0.69617,0.69622,0.69617,0.69622,42100001.0
2005-11-28 07:02:00,0.6962,0.6962,0.69605,0.69615,119800002.0
2005-11-28 07:03:00,0.69622,0.69622,0.69612,0.69612,43800000.0
2005-11-28 07:04:00,0.69601,0.69602,0.69582,0.69602,62800000.0
2005-11-28 07:05:00,0.69618,0.69633,0.69611,0.69611,80900000.0
2005-11-28 07:06:00,0.69605,0.69605,0.69595,0.696,73200001.0
2005-11-28 07:07:00,0.69605,0.69605,0.69595,0.696,113600000.0
2005-11-28 07:08:00,0.69605,0.69605,0.6958,0.696,70300000.0
2005-11-28 07:09:00,0.69595,0.6961,0.69595,0.69605,106800000.0
2005-11-28 07:10:00,0.69593,0.69606,0.69593,0.696,92400000.0
2005-11-28 07:11:00,0.69571,0.69607,0.69571,0.69607,36800000.0
2005-11-28 07:12:00,0.69612,0.69622,0.69612,0.69622,62500001.0
2005-11-28 07:13:00,0.6963,0.6963,0.6962,0.6962,48600001.0
2005-11-28 07:14:00,0.6962,0.6963,0.69615,0.6963,69300000.0
2005-11-28 07:15:00,0.69625,0.6963,0.69615,0.6962,40500000.0
2005-11-28 07:16:00,0.69623,0.69625,0.6962,0.6962,80900001.0
2005-11-28 07:17:00,0.6962,0.6962,0.6962,0.6962,25500000.0
2005-11-28 07:18:00,0.6962,0.69625,0.69615,0.69625,194400000.0
2005-11-28 07:19:00,0.69625,0.69625,0.69615,0.69615,37100000.0
2005-11-28 07:20:00,0.69625,0.69629,0.69621,0.69629,39200000.0
2005-11-28 07:21:00,0.69602,0.69611,0.69602,0.69603,69599999.0
2005-11-28 07:22:00,0.696,0.69605,0.696,0.69605,33500000.0
2005-11-28 07:23:00,0.696,0.69607,0.69595,0.69605,92900001.0
2005-11-28 07:24:00,0.69605,0.69615,0.69603,0.69603,48400001.0
2005-11-28 07:25:00,0.69619,0.69622,0.69616,0.69622,94800000.0
2005-11-28 07:26:00,0.6962,0.69625,0.6962,0.6962,34700000.0
2005-11-28 07:27:00,0.69625,0.69625,0.6962,0.69625,88699998.0
2005-11-28 07:28:00,0.69616,0.69619,0.69616,0.69619,23000000.0
2005-11-28 07:29:00,0.69618,0.69629,0.6961,0.69618,165800001.0
2005-11-28 07:30:00,0.69618,0.69623,0.6961,0.69623,55300000.0
2005-11-28 07:31:00,0.6962,0.69625,0.69615,0.69625,64500000.0
2005-11-28 07:32:00,0.69625,0.6963,0.69615,0.69615,114099999.0
2005-11-28 07:33:00,0.69615,0.69625,0.6961,0.69625,57300000.0
2005-11-28 07:34:00,0.69595,0.6963,0.69595,0.69625,100600001.0
2005-11-28 07:35:00,0.69615,0.69625,0.69615,0.69615,23900000.0
2005-11-28 07:36:00,0.6962,0.69625,0.6962,0.69625,94399999.0
2005-11-28 07:37:00,0.69622,0.69623,0.6961,0.69618,88800000.0
2005-11-28 07:38:00,0.69625,0.69625,0.69615,0.69625,115800000.0
2005-11-28 07:39:00,0.6962,0.69625,0.69618,0.69625,66300000.0
2005-11-28 07:40:00,0.69615,0.6963,0.69615,0.69625,116800002.0
2005-11-28 07:41:00,0.69623,0.69625,0.69615,0.69625,28600000.0
2005-11-28 07:42:00,0.69625,0.69625,0.6962,0.6962,48600000.0
2005-11-28 07:43:00,0.6962,0.6962,0.69585,0.69585,138900001.0
2005-11-28 07:44:00,0.69604,0.69617,0.69603,0.69617,61999999.0
2005-11-28 07:45:00,0.69624,0.69634,0.6962,0.69622,120699999.0
2005-11-28 07:46:00,0.69628,0.6963,0.69617,0.69628,83600000.0
2005-11-28 07:47:00,0.69635,0.69635,0.69625,0.69633,28700000.0
2005-11-28 07:48:00,0.69635,0.69635,0.69615,0.69635,69899999.0
2005-11-28 07:49:00,0.69629,0.69634,0.69624,0.69634,111999999.0
2005-11-28 07:50:00,0.6963,0.69635,0.69615,0.69623,60500000.0
2005-11-28 07:51:00,0.69625,0.69637,0.69625,0.69625,79900000.0
2005-11-28 07:52:00,0.6963,0.6963,0.69617,0.69617,17500000.0
2005-11-28 07:53:00,0.69617,0.69625,0.69615,0.69615,58199998.0
2005-11-28 07:54:00,0.69617,0.69625,0.6961,0.69617,83100000.0
2005-11-28 07:55:00,0.69626,0.69629,0.69615,0.69621,116300002.0
2005-11-28 07:56:00,0.69627,0.69635,0.69627,0.6963,30800000.0
2005-11-28 07:57:00,0.69635,0.69635,0.69625,0.69635,73200000.0
2005-11-28 07:58:00,0.69635,0.69645,0.6963,0.6963,31100000.0
2005-11-28 07:59:00,0.6964,0.6964,0.6963,0.69635,51100000.0
2005-11-28 08:00:00,0.6962,0.69645,0.6962,0.69632,91499999.0
2005-11-28 08:01:00,0.69635,0.69635,0.69625,0.6963,104500000.0
2005-11-28 08:02:00,0.69638,0.69661,0.69637,0.69652,65399999.0
2005-11-28 08:03:00,0.6965,0.69652,0.69636,0.69652,58900000.0
2005-11-28 08:04:00,0.69655,0.69655,0.6965,0.6965,60800001.0
2005-11-28 08:05:00,0.69653,0.69655,0.69635,0.69635,89099998.0
2005-11-28 08:06:00,0.69645,0.69659,0.69645,0.6965,161000001.0
2005-11-28 08:07:00,0.69631,0.69639,0.69627,0.69637,122999997.0
2005-11-28 08:08:00,0.69633,0.69635,0.69622,0.69635,123599999.0
2005-11-28 08:09:00,0.69623,0.69633,0.69617,0.69633,122500001.0
2005-11-28 08:10:00,0.69631,0.69632,0.69622,0.69622,30300000.0
2005-11-28 08:11:00,0.69625,0.69635,0.69615,0.69623,86300001.0
2005-11-28 08:12:00,0.69609,0.69631,0.69609,0.69631,97299998.0
2005-11-28 08:13:00,0.69628,0.69638,0.69617,0.69627,216800000.0
2005-11-28 08:14:00,0.69626,0.69626,0.69619,0.69619,15900000.0
2005-11-28 08:15:00,0.69615,0.6962,0.69615,0.6962,58899999.0
2005-11-28 08:16:00,0.6962,0.69633,0.69618,0.69633,95400002.0
2005-11-28 08:17:00,0.69631,0.69631,0.69619,0.69619,18200000.0
2005-11-28 08:18:00,0.6962,0.69625,0.69617,0.69617,103499999.0
2005-11-28 08:19:00,0.69625,0.69625,0.69615,0.69617,83199999.0
2005-11-28 08:20:00,0.69625,0.6963,0.69615,0.6962,104600000.0
2005-11-28 08:21:00,0.6961,0.69625,0.6961,0.6962,48400000.0
2005-11-28 08:22:00,0.69625,0.69625,0.69613,0.69613,11200000.0
2005-11-28 08:23:00,0.6962,0.6962,0.69615,0.69615,39800000.0
2005-11-28 08:24:00,0.6963,0.69631,0.69624,0.69628,68700000.0
2005-11-28 08:25:00,0.6962,0.6962,0.6961,0.6961,35800001.0
2005-11-28 08:26:00,0.69627,0.69632,0.69626,0.69628,48699999.0
2005-11-28 08:27:00,0.69627,0.69627,0.69627,0.69627,34999999.0
2005-11-28 08:28:00,0.6963,0.6963,0.69625,0.6963,59000000.0
2005-11-28 08:29:00,0.69635,0.69635,0.69627,0.69627,61800000.0
2005-11-28 08:30:00,0.69635,0.69635,0.69625,0.69625,154799999.0
2005-11-28 08:31:00,0.6963,0.69635,0.69625,0.6963,69900001.0
2005-11-28 08:32:00,0.69638,0.69638,0.69637,0.69637,11100000.0
2005-11-28 08:33:00,0.69635,0.69645,0.69625,0.6964,61400001.0
2005-11-28 08:34:00,0.6965,0.6965,0.6964,0.69645,54100001.0
2005-11-28 08:35:00,0.69635,0.69635,0.69635,0.69635,37500000.0
2005-11-28 08:36:00,0.69632,0.69645,0.69625,0.69625,81200000.0
2005-11-28 08:37:00,0.69639,0.69639,0.69636,0.69636,43500000.0
2005-11-28 08:38:00,0.69631,0.6964,0.69621,0.69621,135599997.0
2005-11-28 08:39:00,0.6963,0.69637,0.6963,0.6963,94700000.0
2005-11-28 08:40:00,0.69635,0.69635,0.6963,0.6963,49100001.0
2005-11-28 08:41:00,0.6963,0.69635,0.6962,0.6962,38900000.0
2005-11-28 08:42:00,0.69637,0.69642,0.69637,0.69642,24800000.0
2005-11-28 08:43:00,0.69635,0.69655,0.69635,0.69637,134099999.0
2005-11-28 08:44:00,0.69645,0.69645,0.69635,0.69635,52999998.0
2005-11-28 08:45:00,0.69643,0.69645,0.6964,0.6964,28600000.0
2005-11-28 08:46:00,0.6965,0.6965,0.69635,0.6964,86299999.0
2005-11-28 08:47:00,0.6964,0.69648,0.6964,0.69648,40700000.0
2005-11-28 08:48:00,0.6964,0.6965,0.6964,0.69645,80500000.0
2005-11-28 08:49:00,0.69639,0.69644,0.69639,0.69642,54900000.0
2005-11-28 08:50:00,0.69647,0.69648,0.69641,0.69648,117499999.0
2005-11-28 08:51:00,0.69645,0.69645,0.69635,0.69635,82700001.0
2005-11-28 08:52:00,0.69642,0.69645,0.69635,0.69645,77200001.0
2005-11-28 08:53:00,0.69645,0.69645,0.69635,0.69635,124600001.0
2005-11-28 08:54:00,0.69646,0.69668,0.69646,0.69666,71800000.0
2005-11-28 08:55:00,0.69671,0.69681,0.6966,0.69681,49500000.0
2005-11-28 08:56:00,0.69678,0.69695,0.69655,0.69674,45600000.0
2005-11-28 08:57:00,0.69708,0.6971,0.69697,0.697,82900001.0
2005-11-28 08:58:00,0.69708,0.69721,0.69705,0.69717,72900000.0
2005-11-28 08:59:00,0.6972,0.69721,0.69718,0.69721,66300000.0
2005-11-28 09:00:00,0.69712,0.6972,0.69712,0.6972,51800000.0
2005-11-28 09:01:00,0.69697,0.69706,0.69695,0.69706,94900001.0
2005-11-28 09:02:00,0.69692,0.69695,0.69686,0.69695,68500000.0
2005-11-28 09:03:00,0.6969,0.69706,0.69681,0.69706,89799999.0
2005-11-28 09:04:00,0.6972,0.69721,0.6971,0.6972,101800001.0
2005-11-28 09:05:00,0.69713,0.69729,0.69713,0.69725,86600000.0
2005-11-28 09:06:00,0.69714,0.6974,0.69714,0.69733,135399998.0
2005-11-28 09:07:00,0.69726,0.69731,0.69718,0.69723,83499999.0
2005-11-28 09:08:00,0.69732,0.69732,0.69719,0.6973,59899999.0
2005-11-28 09:09:00,0.69729,0.69729,0.6971,0.69713,148499999.0
2005-11-28 09:10:00,0.69705,0.69705,0.69687,0.69688,116500000.0
2005-11-28 09:11:00,0.69698,0.69698,0.69696,0.69696,56500000.0
2005-11-28 09:12:00,0.69696,0.69707,0.69692,0.69692,71099999.0
2005-11-28 09:13:00,0.69698,0.69702,0.69693,0.69693,70800001.0
2005-11-28 09:14:00,0.697,0.697,0.6969,0.69693,34300000.0
2005-11-28 09:15:00,0.69686,0.69693,0.69681,0.69681,91400002.0
2005-11-28 09:16:00,0.69676,0.69676,0.6965,0.69668,67000000.0
2005-11-28 09:17:00,0.6967,0.69675,0.6966,0.6966,77800000.0
2005-11-28 09:18:00,0.69677,0.69693,0.69677,0.69689,108099999.0
2005-11-28 09:19:00,0.69674,0.69682,0.69655,0.69682,78100000.0
2005-11-28 09:20:00,0.69687,0.69687,0.69658,0.69662,113099999.0
2005-11-28 09:21:00,0.6965,0.6965,0.69642,0.69643,85000000.0
2005-11-28 09:22:00,0.69651,0.69655,0.69635,0.6965,65700000.0
2005-11-28 09:23:00,0.6964,0.69652,0.69638,0.69652,121799999.0
2005-11-28 09:24:00,0.69649,0.69659,0.69644,0.69644,74199999.0
2005-11-28 09:25:00,0.69645,0.69645,0.6963,0.6964,57000000.0
2005-11-28 09:26:00,0.6964,0.6964,0.69627,0.69628,90899999.0
2005-11-28 09:27:00,0.69636,0.69653,0.69636,0.69636,50200000.0
2005-11-28 09:28:00,0.69639,0.69646,0.69623,0.69623,69900001.0
2005-11-28 09:29:00,0.69625,0.69625,0.69594,0.69607,71700001.0
2005-11-28 09:30:00,0.69614,0.69629,0.69614,0.69629,35900000.0
2005-11-28 09:31:00,0.6963,0.69645,0.6963,0.69645,54100000.0
2005-11-28 09:32:00,0.69639,0.69639,0.69618,0.69618,59100001.0
2005-11-28 09:33:00,0.69624,0.69637,0.69623,0.69633,88699998.0
2005-11-28 09:34:00,0.6963,0.6963,0.69618,0.69618,54100000.0
2005-11-28 09:35:00,0.69617,0.69628,0.69614,0.6962,165000002.0
2005-11-28 09:36:00,0.69603,0.69615,0.69601,0.69601,55099998.0
2005-11-28 09:37:00,0.69605,0.69605,0.69595,0.69595,78100000.0
2005-11-28 09:38:00,0.69597,0.69599,0.69584,0.69584,138500001.0
2005-11-28 09:39:00,0.69595,0.69595,0.6959,0.6959,50100000.0
2005-11-28 09:40:00,0.6959,0.69595,0.6959,0.6959,28700000.0
2005-11-28 09:41:00,0.69585,0.69603,0.69584,0.69603,135300001.0
2005-11-28 09:42:00,0.69603,0.6962,0.69598,0.69598,54699999.0
2005-11-28 09:43:00,0.69592,0.69597,0.69578,0.69588,152400000.0
2005-11-28 09:44:00,0.6959,0.69595,0.6959,0.6959,96399997.0
2005-11-28 09:45:00,0.69582,0.69605,0.69582,0.69605,55599999.0
2005-11-28 09:46:00,0.69598,0.69603,0.69598,0.69603,44700000.0
2005-11-28 09:47:00,0.6958,0.69591,0.69564,0.69578,85300000.0
2005-11-28 09:48:00,0.69573,0.69583,0.69569,0.69578,66400001.0
2005-11-28 09:49:00,0.69584,0.69601,0.69584,0.69593,40300000.0
2005-11-28 09:50:00,0.69583,0.69583,0.69553,0.69554,49500000.0
2005-11-28 09:51:00,0.69552,0.69558,0.69551,0.69558,89500001.0
2005-11-28 09:52:00,0.69558,0.69563,0.69555,0.69563,62200000.0
2005-11-28 09:53:00,0.6956,0.6956,0.6956,0.6956,23900000.0
2005-11-28 09:54:00,0.69556,0.69558,0.69543,0.69558,73499998.0
2005-11-28 09:55:00,0.69558,0.69579,0.69558,0.69564,34700000.0
2005-11-28 09:56:00,0.69562,0.69562,0.69555,0.6956,74100001.0
2005-11-28 09:57:00,0.69566,0.69606,0.69566,0.69606,65900000.0
2005-11-28 09:58:00,0.69601,0.69601,0.69589,0.69589,13000000.0
2005-11-28 09:59:00,0.69582,0.69582,0.69558,0.69559,49200000.0
2005-11-28 10:00:00,0.69553,0.69556,0.69542,0.69542,57300001.0
2005-11-28 10:01:00,0.69535,0.69541,0.69527,0.69535,76700000.0
2005-11-28 10:02:00,0.69537,0.69553,0.69537,0.69537,99599998.0
2005-11-28 10:03:00,0.69537,0.69544,0.69529,0.69538,116000000.0
2005-11-28 10:04:00,0.69542,0.69542,0.69524,0.69524,77700000.0
2005-11-28 10:05:00,0.69525,0.6954,0.69505,0.69505,43100001.0
2005-11-28 10:06:00,0.69538,0.69545,0.69522,0.69535,94999999.0
2005-11-28 10:07:00,0.69526,0.69528,0.69519,0.69525,89400000.0
2005-11-28 10:08:00,0.6952,0.69534,0.69519,0.69534,56800000.0
2005-11-28 10:09:00,0.69515,0.6954,0.69515,0.6954,175599995.0
2005-11-28 10:10:00,0.69537,0.69537,0.69537,0.69537,33000001.0
2005-11-28 10:11:00,0.69538,0.69538,0.69504,0.69515,110000001.0
2005-11-28 10:12:00,0.69523,0.69531,0.6951,0.69522,99799999.0
2005-11-28 10:13:00,0.69532,0.69543,0.69525,0.69528,66399998.0
2005-11-28 10:14:00,0.69525,0.69525,0.69522,0.69522,19100000.0
2005-11-28 10:15:00,0.69527,0.69536,0.69519,0.69519,51400000.0
2005-11-28 10:16:00,0.6953,0.69539,0.69524,0.6953,142699998.0
2005-11-28 10:17:00,0.69529,0.69529,0.69517,0.69527,73999998.0
2005-11-28 10:18:00,0.69532,0.6954,0.69528,0.6953,61900000.0
2005-11-28 10:19:00,0.69526,0.69537,0.69526,0.69527,61800000.0
2005-11-28 10:20:00,0.69524,0.6954,0.69524,0.69524,62900001.0
2005-11-28 10:21:00,0.69535,0.69535,0.6953,0.6953,63700000.0
2005-11-28 10:22:00,0.6952,0.69541,0.6952,0.69541,63900001.0
2005-11-28 10:23:00,0.6954,0.6954,0.69524,0.6953,112299999.0
2005-11-28 10:24:00,0.6954,0.69544,0.69535,0.69536,107899999.0
2005-11-28 10:25:00,0.6953,0.69535,0.6953,0.69533,113999998.0
2005-11-28 10:26:00,0.69526,0.69537,0.69526,0.69537,99100001.0
2005-11-28 10:27:00,0.69545,0.69545,0.69535,0.69545,77499999.0
2005-11-28 10:28:00,0.69548,0.6955,0.69537,0.69537,53399999.0
2005-11-28 10:29:00,0.69548,0.69549,0.69546,0.69549,50500001.0
2005-11-28 10:30:00,0.6955,0.69563,0.6955,0.69556,85200000.0
2005-11-28 10:31:00,0.69554,0.6957,0.69554,0.69565,93699997.0
2005-11-28 10:32:00,0.69558,0.69578,0.69554,0.69578,91600000.0
2005-11-28 10:33:00,0.69573,0.69573,0.69558,0.69562,87300000.0
2005-11-28 10:34:00,0.69565,0.69576,0.69565,0.6957,82699999.0
2005-11-28 10:35:00,0.69567,0.69574,0.69563,0.69563,100499999.0
2005-11-28 10:36:00,0.69555,0.6956,0.69555,0.6956,20600000.0
2005-11-28 10:37:00,0.69555,0.69572,0.69555,0.6957,86600000.0
2005-11-28 10:38:00,0.69565,0.69565,0.69555,0.69558,90000001.0
2005-11-28 10:39:00,0.69555,0.69577,0.69555,0.6956,75800000.0
2005-11-28 10:40:00,0.6957,0.6957,0.69555,0.69565,115599998.0
2005-11-28 10:41:00,0.69555,0.69584,0.69555,0.69579,100700000.0
2005-11-28 10:42:00,0.69582,0.69588,0.69575,0.69588,57699999.0
2005-11-28 10:43:00,0.69576,0.69578,0.69571,0.69571,106900000.0
2005-11-28 10:44:00,0.69578,0.69582,0.69568,0.69574,77800000.0
2005-11-28 10:45:00,0.69575,0.6958,0.69565,0.6958,164800000.0
2005-11-28 10:46:00,0.69572,0.69575,0.6957,0.69575,68499999.0
2005-11-28 10:47:00,0.69558,0.69579,0.69557,0.69579,176600001.0
2005-11-28 10:48:00,0.69575,0.69575,0.6957,0.69575,83699998.0
2005-11-28 10:49:00,0.69573,0.69573,0.69564,0.69567,105700000.0
2005-11-28 10:50:00,0.6958,0.69589,0.6958,0.69581,86700000.0
2005-11-28 10:51:00,0.69555,0.6959,0.69555,0.6959,15800000.0
2005-11-28 10:52:00,0.69585,0.69588,0.6958,0.69588,126599999.0
2005-11-28 10:53:00,0.69585,0.69585,0.69577,0.69585,48700000.0
2005-11-28 10:54:00,0.69575,0.69585,0.69572,0.69585,72400000.0
2005-11-28 10:55:00,0.69583,0.69583,0.6958,0.69583,63800000.0
2005-11-28 10:56:00,0.6958,0.69587,0.69575,0.69583,74599999.0
2005-11-28 10:57:00,0.69585,0.69585,0.69576,0.69579,73200000.0
2005-11-28 10:58:00,0.69578,0.69591,0.69571,0.69575,136800002.0
2005-11-28 10:59:00,0.6958,0.69594,0.6958,0.69594,44500000.0
2005-11-28 11:00:00,0.69594,0.69605,0.69574,0.69597,107499999.0
2005-11-28 11:01:00,0.6959,0.69595,0.6957,0.69595,80299999.0
2005-11-28 11:02:00,0.69594,0.69606,0.69582,0.69599,132700000.0
2005-11-28 11:03:00,0.696,0.69609,0.69591,0.69597,149299997.0
2005-11-28 11:04:00,0.69595,0.696,0.69583,0.69583,127900001.0
2005-11-28 11:05:00,0.69595,0.69595,0.69585,0.69595,101399999.0
2005-11-28 11:06:00,0.69588,0.69595,0.69585,0.69585,100399999.0
2005-11-28 11:07:00,0.69588,0.69593,0.69584,0.69587,90700000.0
2005-11-28 11:08:00,0.6958,0.69585,0.6958,0.69583,56100000.0
2005-11-28 11:09:00,0.6958,0.69591,0.6958,0.69591,13400000.0
2005-11-28 11:10:00,0.69588,0.69592,0.69569,0.69587,95200000.0
2005-11-28 11:11:00,0.69585,0.69585,0.6958,0.69585,61300000.0
2005-11-28 11:12:00,0.69587,0.69595,0.69578,0.69592,105999998.0
2005-11-28 11:13:00,0.6959,0.69599,0.69588,0.69598,114100000.0
2005-11-28 11:14:00,0.696,0.69603,0.6959,0.6959,131400000.0
2005-11-28 11:15:00,0.69595,0.69595,0.6959,0.69593,61799999.0
2005-11-28 11:16:00,0.69595,0.69595,0.69575,0.6959,163300006.0
2005-11-28 11:17:00,0.6959,0.69595,0.6959,0.69595,77399999.0
2005-11-28 11:18:00,0.69593,0.69595,0.6959,0.69595,137200000.0
2005-11-28 11:19:00,0.6958,0.69605,0.6958,0.69595,138899997.0
2005-11-28 11:20:00,0.6959,0.69595,0.6959,0.69595,46799999.0
2005-11-28 11:21:00,0.6959,0.69595,0.69585,0.69585,78200001.0
2005-11-28 11:22:00,0.69585,0.69598,0.69585,0.69595,99500002.0
2005-11-28 11:23:00,0.69605,0.69605,0.6959,0.6959,99699999.0
2005-11-28 11:24:00,0.69593,0.69606,0.6959,0.69601,143100001.0
2005-11-28 11:25:00,0.69597,0.69599,0.69586,0.69586,49000000.0
2005-11-28 11:26:00,0.6959,0.69595,0.69585,0.69585,66100000.0
2005-11-28 11:27:00,0.69585,0.6959,0.69585,0.6959,56500000.0
2005-11-28 11:28:00,0.69595,0.69595,0.69585,0.6959,25400000.0
2005-11-28 11:29:00,0.69595,0.69595,0.69585,0.69585,65199998.0
2005-11-28 11:30:00,0.6959,0.69595,0.6959,0.6959,75499998.0
2005-11-28 11:31:00,0.69598,0.69615,0.69593,0.69593,101900000.0
2005-11-28 11:32:00,0.69598,0.69627,0.69598,0.69623,39100000.0
2005-11-28 11:33:00,0.6963,0.69633,0.69624,0.69627,41200000.0
2005-11-28 11:34:00,0.69622,0.69622,0.69607,0.69612,54999999.0
2005-11-28 11:35:00,0.69612,0.6962,0.696,0.6962,70800001.0
2005-11-28 11:36:00,0.6961,0.69615,0.69603,0.69615,58199999.0
2005-11-28 11:37:00,0.69618,0.69618,0.69605,0.69605,91500001.0
2005-11-28 11:38:00,0.69613,0.6963,0.69612,0.6963,174200001.0
2005-11-28 11:39:00,0.69632,0.69639,0.69631,0.69633,152199999.0
2005-11-28 11:40:00,0.69626,0.69639,0.69626,0.69627,64600000.0
2005-11-28 11:41:00,0.69625,0.69648,0.69625,0.69638,86500001.0
2005-11-28 11:42:00,0.69628,0.69634,0.69628,0.69629,48700000.0
2005-11-28 11:43:00,0.69632,0.69641,0.69628,0.69628,124099999.0
2005-11-28 11:44:00,0.69632,0.69632,0.69616,0.69616,29400000.0
2005-11-28 11:45:00,0.69624,0.69654,0.69624,0.69647,90400000.0
2005-11-28 11:46:00,0.69649,0.69649,0.6964,0.69645,45399999.0
2005-11-28 11:47:00,0.69652,0.69652,0.69629,0.69629,131099999.0
2005-11-28 11:48:00,0.69625,0.69635,0.69625,0.69625,89900001.0
2005-11-28 11:49:00,0.69634,0.69645,0.69627,0.69645,123500002.0
2005-11-28 11:50:00,0.69654,0.69667,0.6964,0.69645,78699999.0
2005-11-28 11:51:00,0.69653,0.69658,0.69643,0.69643,50600000.0
2005-11-28 11:52:00,0.6965,0.6966,0.69646,0.69657,64700000.0
2005-11-28 11:53:00,0.69653,0.69653,0.69636,0.6964,79000000.0
2005-11-28 11:54:00,0.69645,0.69645,0.6964,0.69645,41100001.0
2005-11-28 11:55:00,0.69642,0.69653,0.69641,0.69641,105499999.0
2005-11-28 11:56:00,0.69642,0.69648,0.69642,0.69647,39000000.0
2005-11-28 11:57:00,0.69642,0.6965,0.69641,0.69641,68100000.0
2005-11-28 11:58:00,0.69648,0.6965,0.69645,0.6965,75199999.0
2005-11-28 11:59:00,0.69661,0.69674,0.69657,0.69659,54200000.0
2005-11-28 12:00:00,0.69664,0.69684,0.69664,0.6968,45300000.0
2005-11-28 12:01:00,0.69674,0.69688,0.69668,0.69673,174899999.0
2005-11-28 12:02:00,0.6967,0.6968,0.69663,0.69672,150700001.0
2005-11-28 12:03:00,0.69673,0.69678,0.6967,0.69678,60400000.0
2005-11-28 12:04:00,0.69685,0.69687,0.69674,0.69683,54199998.0
2005-11-28 12:05:00,0.69686,0.69696,0.69686,0.69694,61600000.0
2005-11-28 12:06:00,0.6969,0.697,0.6969,0.69695,96200000.0
2005-11-28 12:07:00,0.6969,0.69697,0.6969,0.6969,101699999.0
2005-11-28 12:08:00,0.69686,0.69702,0.69686,0.69699,88499998.0
2005-11-28 12:09:00,0.69704,0.6972,0.69697,0.6972,87699997.0
2005-11-28 12:10:00,0.69722,0.69731,0.69714,0.69726,90000000.0
2005-11-28 12:11:00,0.69723,0.69726,0.69712,0.69712,75800000.0
2005-11-28 12:12:00,0.697,0.6971,0.697,0.6971,42000000.0
2005-11-28 12:13:00,0.69708,0.69708,0.69699,0.69707,83400000.0
2005-11-28 12:14:00,0.6971,0.6971,0.69699,0.697,46500000.0
2005-11-28 12:15:00,0.69704,0.69718,0.69704,0.69715,91500000.0
2005-11-28 12:16:00,0.69705,0.6971,0.69698,0.6971,56700000.0
2005-11-28 12:17:00,0.69705,0.69708,0.69695,0.69696,71500000.0
2005-11-28 12:18:00,0.697,0.69703,0.69696,0.69703,54900000.0
2005-11-28 12:19:00,0.69708,0.69713,0.69702,0.69702,105100000.0
2005-11-28 12:20:00,0.6971,0.69726,0.69701,0.69707,112199999.0
2005-11-28 12:21:00,0.69695,0.6971,0.69695,0.6971,70399999.0
2005-11-28 12:22:00,0.69717,0.69736,0.69716,0.69733,72300000.0
2005-11-28 12:23:00,0.69726,0.69739,0.69726,0.6973,103099997.0
2005-11-28 12:24:00,0.69722,0.69722,0.69711,0.69711,19000000.0
2005-11-28 12:25:00,0.69711,0.69722,0.69709,0.69722,70800000.0
2005-11-28 12:26:00,0.69725,0.69728,0.69715,0.6972,109700001.0
2005-11-28 12:27:00,0.6972,0.69725,0.6972,0.69725,37500000.0
2005-11-28 12:28:00,0.69718,0.69718,0.6971,0.6971,62700000.0
2005-11-28 12:29:00,0.69696,0.69696,0.69694,0.69694,23900000.0
2005-11-28 12:30:00,0.69686,0.69697,0.69686,0.69696,57700000.0
2005-11-28 12:31:00,0.697,0.697,0.6967,0.69692,83200001.0
2005-11-28 12:32:00,0.697,0.697,0.69688,0.6969,134099999.0
2005-11-28 12:33:00,0.69695,0.69695,0.69683,0.69683,60100000.0
2005-11-28 12:34:00,0.6969,0.69695,0.69685,0.6969,103600000.0
2005-11-28 12:35:00,0.6969,0.69695,0.69685,0.69695,64900000.0
2005-11-28 12:36:00,0.6969,0.69697,0.69667,0.69679,83199999.0
2005-11-28 12:37:00,0.69672,0.69687,0.69672,0.69677,102100000.0
2005-11-28 12:38:00,0.69681,0.69682,0.69649,0.69682,72800000.0
2005-11-28 12:39:00,0.69682,0.69683,0.6967,0.69683,68000000.0
2005-11-28 12:40:00,0.6968,0.69685,0.69661,0.69684,100499999.0
2005-11-28 12:41:00,0.69679,0.69679,0.69678,0.69678,16800000.0
2005-11-28 12:42:00,0.69678,0.69678,0.69663,0.69663,85300001.0
2005-11-28 12:43:00,0.69667,0.69683,0.69667,0.69672,158700005.0
2005-11-28 12:44:00,0.69677,0.69691,0.69675,0.69687,106799999.0
2005-11-28 12:45:00,0.69684,0.6969,0.69679,0.6969,65300000.0
2005-11-28 12:46:00,0.69695,0.69695,0.6969,0.6969,48599999.0
2005-11-28 12:47:00,0.69695,0.69695,0.69695,0.69695,20799999.0
2005-11-28 12:48:00,0.6969,0.6969,0.69673,0.69686,64400000.0
2005-11-28 12:49:00,0.69687,0.69687,0.69674,0.69674,39900000.0
2005-11-28 12:50:00,0.69665,0.6968,0.69665,0.69665,151200001.0
2005-11-28 12:51:00,0.6968,0.6968,0.69665,0.6967,71500000.0
2005-11-28 12:52:00,0.69665,0.6968,0.69655,0.6967,102800000.0
2005-11-28 12:53:00,0.6967,0.69692,0.6967,0.69689,79599999.0
2005-11-28 12:54:00,0.69698,0.69702,0.69697,0.69698,66300000.0
2005-11-28 12:55:00,0.69685,0.69709,0.69678,0.69693,143000000.0
2005-11-28 12:56:00,0.69704,0.69705,0.697,0.697,78600000.0
2005-11-28 12:57:00,0.69689,0.69689,0.69681,0.69681,21400000.0
2005-11-28 12:58:00,0.69672,0.69672,0.69658,0.69667,101199998.0
2005-11-28 12:59:00,0.69669,0.69679,0.69664,0.69665,102300000.0
2005-11-28 13:00:00,0.69665,0.6968,0.69665,0.69675,98700002.0
2005-11-28 13:01:00,0.69676,0.69678,0.69674,0.69675,94400002.0
2005-11-28 13:02:00,0.69674,0.69684,0.69674,0.69679,144800003.0
2005-11-28 13:03:00,0.69678,0.69678,0.69662,0.69678,129499998.0
2005-11-28 13:04:00,0.69671,0.6968,0.69668,0.69672,101600001.0
2005-11-28 13:05:00,0.69675,0.69677,0.6967,0.6967,48500000.0
2005-11-28 13:06:00,0.69664,0.69678,0.69663,0.69675,93699998.0
2005-11-28 13:07:00,0.69662,0.69685,0.69662,0.69685,48600000.0
2005-11-28 13:08:00,0.69663,0.69688,0.69658,0.69658,61199999.0
2005-11-28 13:09:00,0.69685,0.69694,0.69667,0.69667,79300000.0
2005-11-28 13:10:00,0.6967,0.69675,0.69665,0.69665,85700000.0
2005-11-28 13:11:00,0.69665,0.6968,0.69665,0.69665,106800000.0
2005-11-28 13:12:00,0.69675,0.69675,0.69665,0.69675,136500001.0
2005-11-28 13:13:00,0.69671,0.69682,0.69671,0.69682,116399999.0
2005-11-28 13:14:00,0.69677,0.6969,0.69677,0.69689,45399999.0
2005-11-28 13:15:00,0.69697,0.69704,0.69695,0.69698,97500000.0
2005-11-28 13:16:00,0.69691,0.69691,0.69679,0.69679,21900000.0
2005-11-28 13:17:00,0.69675,0.69683,0.69675,0.69678,72000000.0
2005-11-28 13:18:00,0.69672,0.69692,0.69664,0.69664,94999998.0
2005-11-28 13:19:00,0.69668,0.69681,0.69668,0.69678,19200000.0
2005-11-28 13:20:00,0.69687,0.69695,0.6968,0.69684,54600000.0
2005-11-28 13:21:00,0.69683,0.69685,0.69675,0.69675,58100000.0
2005-11-28 13:22:00,0.69682,0.69682,0.6967,0.6967,66899999.0
2005-11-28 13:23:00,0.69677,0.69682,0.69668,0.69682,133199998.0
2005-11-28 13:24:00,0.69676,0.69685,0.69666,0.69677,151400000.0
2005-11-28 13:25:00,0.69684,0.69684,0.69672,0.69672,41200000.0
2005-11-28 13:26:00,0.69675,0.69675,0.6965,0.69675,100600002.0
2005-11-28 13:27:00,0.69682,0.69687,0.69673,0.69673,61900001.0
2005-11-28 13:28:00,0.69679,0.69683,0.69671,0.69671,66700000.0
2005-11-28 13:29:00,0.69674,0.69702,0.69674,0.69697,100100001.0
2005-11-28 13:30:00,0.69696,0.6971,0.69683,0.6969,113499999.0
2005-11-28 13:31:00,0.6968,0.6969,0.69675,0.6969,100100001.0
2005-11-28 13:32:00,0.69685,0.69685,0.69677,0.69678,62499999.0
2005-11-28 13:33:00,0.69685,0.69685,0.6968,0.6968,60799999.0
2005-11-28 13:34:00,0.69675,0.69685,0.69675,0.6968,82200000.0
2005-11-28 13:35:00,0.69681,0.69682,0.69663,0.69668,97600000.0
2005-11-28 13:36:00,0.6967,0.69675,0.69665,0.6967,84199999.0
2005-11-28 13:37:00,0.69675,0.6968,0.69665,0.6967,77900000.0
2005-11-28 13:38:00,0.6967,0.69675,0.6967,0.69675,35800000.0
2005-11-28 13:39:00,0.69677,0.69683,0.69677,0.69679,132600001.0
2005-11-28 13:40:00,0.6968,0.69692,0.69677,0.69692,46100000.0
2005-11-28 13:41:00,0.69685,0.69697,0.69677,0.69692,197599998.0
2005-11-28 13:42:00,0.69682,0.6969,0.69675,0.69675,99200000.0
2005-11-28 13:43:00,0.69682,0.69685,0.6968,0.69685,51700000.0
2005-11-28 13:44:00,0.6967,0.69685,0.69665,0.6968,118500001.0
2005-11-28 13:45:00,0.6968,0.69685,0.69675,0.69685,99000000.0
2005-11-28 13:46:00,0.6968,0.69685,0.69675,0.6968,64500001.0
2005-11-28 13:47:00,0.69681,0.69693,0.69681,0.69693,106099999.0
2005-11-28 13:48:00,0.6969,0.69705,0.6969,0.69693,62500000.0
2005-11-28 13:49:00,0.69704,0.69707,0.69698,0.69707,79500001.0
2005-11-28 13:50:00,0.69717,0.69721,0.6971,0.69718,59800001.0
2005-11-28 13:51:00,0.69705,0.69715,0.69705,0.69715,85200001.0
2005-11-28 13:52:00,0.69715,0.69715,0.697,0.6971,82800000.0
2005-11-28 13:53:00,0.69718,0.6973,0.69715,0.6972,152000001.0
2005-11-28 13:54:00,0.69723,0.69726,0.69717,0.69719,46900000.0
2005-11-28 13:55:00,0.69715,0.6972,0.69705,0.6971,88000001.0
2005-11-28 13:56:00,0.6971,0.69715,0.69705,0.69705,59999999.0
2005-11-28 13:57:00,0.69718,0.69718,0.69706,0.69706,70999999.0
2005-11-28 13:58:00,0.69703,0.69711,0.69696,0.69708,73199999.0
2005-11-28 13:59:00,0.69697,0.697,0.69692,0.69692,79500001.0
2005-11-28 14:00:00,0.69697,0.69705,0.69675,0.69695,67200001.0
2005-11-28 14:01:00,0.697,0.69705,0.69695,0.697,67700001.0
2005-11-28 14:02:00,0.69705,0.69705,0.69695,0.697,36500000.0
2005-11-28 14:03:00,0.69705,0.6971,0.69698,0.697,150900000.0
2005-11-28 14:04:00,0.69705,0.6971,0.697,0.6971,87600000.0
2005-11-28 14:05:00,0.69706,0.69718,0.69703,0.69707,101300000.0
2005-11-28 14:06:00,0.6971,0.69723,0.69704,0.69715,106199999.0
2005-11-28 14:07:00,0.69716,0.69726,0.69713,0.69726,60500000.0
2005-11-28 14:08:00,0.69715,0.69728,0.69715,0.69728,62199999.0
2005-11-28 14:09:00,0.69722,0.69722,0.69704,0.69705,142599998.0
2005-11-28 14:10:00,0.69717,0.69722,0.69717,0.69719,61599999.0
2005-11-28 14:11:00,0.69708,0.69708,0.69686,0.69702,61499998.0
2005-11-28 14:12:00,0.69703,0.69718,0.69703,0.69718,72500002.0
2005-11-28 14:13:00,0.69715,0.69715,0.69703,0.69715,57899999.0
2005-11-28 14:14:00,0.6972,0.69727,0.69715,0.6972,145199999.0
2005-11-28 14:15:00,0.69728,0.69728,0.69715,0.69724,163900001.0
2005-11-28 14:16:00,0.69714,0.69745,0.69714,0.69745,56300000.0
2005-11-28 14:17:00,0.69755,0.69755,0.69755,0.69755,16800000.0
2005-11-28 14:18:00,0.6975,0.6976,0.69745,0.69755,148300001.0
2005-11-28 14:19:00,0.6975,0.6976,0.69745,0.69755,157599999.0
2005-11-28 14:20:00,0.6975,0.69755,0.6975,0.69755,53199998.0
2005-11-28 14:21:00,0.69745,0.6975,0.69745,0.6975,12000000.0
2005-11-28 14:22:00,0.69745,0.6976,0.69745,0.6975,65700000.0
2005-11-28 14:23:00,0.6975,0.69755,0.69745,0.69745,63700000.0
2005-11-28 14:24:00,0.69755,0.69755,0.69745,0.69745,55700000.0
2005-11-28 14:25:00,0.69743,0.69743,0.69722,0.69725,47100000.0
2005-11-28 14:26:00,0.69718,0.69725,0.69718,0.69725,65300001.0
2005-11-28 14:27:00,0.69722,0.69727,0.6972,0.6972,141599995.0
2005-11-28 14:28:00,0.69707,0.69724,0.69707,0.69718,98100000.0
2005-11-28 14:29:00,0.69714,0.69741,0.69714,0.69725,135700000.0
2005-11-28 14:30:00,0.69725,0.69728,0.69715,0.69725,73100000.0
2005-11-28 14:31:00,0.69722,0.69727,0.6972,0.6972,91100001.0
2005-11-28 14:32:00,0.69721,0.69735,0.69721,0.6973,102800000.0
2005-11-28 14:33:00,0.69735,0.69735,0.69728,0.69728,52400000.0
2005-11-28 14:34:00,0.69733,0.69733,0.6971,0.69727,55700000.0
2005-11-28 14:35:00,0.6972,0.69725,0.6972,0.6972,61400000.0
2005-11-28 14:36:00,0.69725,0.69725,0.6972,0.6972,52000000.0
2005-11-28 14:37:00,0.6971,0.69724,0.6971,0.6972,104800000.0
2005-11-28 14:38:00,0.69716,0.69719,0.69716,0.69719,34199999.0
2005-11-28 14:39:00,0.69707,0.69717,0.69707,0.69708,116100001.0
2005-11-28 14:40:00,0.69708,0.69712,0.697,0.69709,75100000.0
2005-11-28 14:41:00,0.6971,0.69715,0.69703,0.6971,55799999.0
2005-11-28 14:42:00,0.69709,0.69717,0.69702,0.69717,116800001.0
2005-11-28 14:43:00,0.69707,0.69711,0.69695,0.69707,82400000.0
2005-11-28 14:44:00,0.69696,0.6971,0.69696,0.6971,77299999.0
2005-11-28 14:45:00,0.69708,0.69727,0.69708,0.69727,79300001.0
2005-11-28 14:46:00,0.69721,0.69721,0.69709,0.69709,76799999.0
2005-11-28 14:47:00,0.69711,0.69728,0.69706,0.69723,170499999.0
2005-11-28 14:48:00,0.69735,0.69735,0.69735,0.69735,79800000.0
2005-11-28 14:49:00,0.69732,0.69732,0.69722,0.69722,86000001.0
2005-11-28 14:50:00,0.6972,0.69725,0.6972,0.69725,14400000.0
2005-11-28 14:51:00,0.69723,0.69723,0.69714,0.6972,69000000.0
2005-11-28 14:52:00,0.6971,0.69715,0.69705,0.69705,75700001.0
2005-11-28 14:53:00,0.69715,0.69715,0.69695,0.69695,39199999.0
2005-11-28 14:54:00,0.69713,0.69724,0.69709,0.69723,84099998.0
2005-11-28 14:55:00,0.69725,0.69739,0.69725,0.69732,80100000.0
2005-11-28 14:56:00,0.69733,0.69747,0.69733,0.69747,37400001.0
2005-11-28 14:57:00,0.69745,0.6975,0.69743,0.69745,63000000.0
2005-11-28 14:58:00,0.69735,0.69745,0.69735,0.69735,110800000.0
2005-11-28 14:59:00,0.69745,0.69745,0.6974,0.6974,83599999.0
2005-11-28 15:00:00,0.69739,0.69747,0.69738,0.69747,89100000.0
2005-11-28 15:01:00,0.69756,0.69756,0.69742,0.69742,108199998.0
2005-11-28 15:02:00,0.69743,0.69765,0.69735,0.69755,94199999.0
2005-11-28 15:03:00,0.69763,0.69771,0.69752,0.69757,75099999.0
2005-11-28 15:04:00,0.69748,0.69753,0.6974,0.69753,70200000.0
2005-11-28 15:05:00,0.6975,0.69755,0.69745,0.6975,80700001.0
2005-11-28 15:06:00,0.6976,0.6978,0.69758,0.69778,97800000.0
2005-11-28 15:07:00,0.69782,0.69782,0.69774,0.69774,31000000.0
2005-11-28 15:08:00,0.69777,0.69791,0.69757,0.69757,148900001.0
2005-11-28 15:09:00,0.6978,0.69789,0.6978,0.69789,98700001.0
2005-11-28 15:10:00,0.69786,0.69794,0.69782,0.69782,72300000.0
2005-11-28 15:11:00,0.69777,0.69792,0.69777,0.69783,59800000.0
2005-11-28 15:12:00,0.69788,0.69792,0.69784,0.69789,61700000.0
2005-11-28 15:13:00,0.69787,0.69794,0.69782,0.69792,63500000.0
2005-11-28 15:14:00,0.69795,0.69795,0.69776,0.69783,116799996.0
2005-11-28 15:15:00,0.69785,0.6979,0.69782,0.69788,85000001.0
2005-11-28 15:16:00,0.69777,0.69779,0.69769,0.6977,88100000.0
2005-11-28 15:17:00,0.69764,0.69801,0.69764,0.69801,109299999.0
2005-11-28 15:18:00,0.69788,0.69788,0.69771,0.69772,63400000.0
2005-11-28 15:19:00,0.69783,0.69783,0.69774,0.69776,154199996.0
2005-11-28 15:20:00,0.69773,0.69773,0.69761,0.69772,119899999.0
2005-11-28 15:21:00,0.69775,0.69775,0.6977,0.6977,51800000.0
2005-11-28 15:22:00,0.69767,0.69777,0.69758,0.6977,95800000.0
2005-11-28 15:23:00,0.69772,0.69772,0.69761,0.69761,85000000.0
2005-11-28 15:24:00,0.6976,0.69768,0.6975,0.6976,119700001.0
2005-11-28 15:25:00,0.69762,0.69762,0.69744,0.69746,109500000.0
2005-11-28 15:26:00,0.69745,0.69755,0.69742,0.6975,73499999.0
2005-11-28 15:27:00,0.69743,0.69755,0.69743,0.6975,66000000.0
2005-11-28 15:28:00,0.69745,0.6976,0.69742,0.69745,97900000.0
2005-11-28 15:29:00,0.69746,0.69765,0.69746,0.69764,146000002.0
2005-11-28 15:30:00,0.6977,0.6977,0.69754,0.69754,76100001.0
2005-11-28 15:31:00,0.69753,0.69753,0.6974,0.69746,92999998.0
2005-11-28 15:32:00,0.69748,0.69753,0.69744,0.69744,67199999.0
2005-11-28 15:33:00,0.69747,0.69748,0.69747,0.69748,2100000.0
2005-11-28 15:34:00,0.69758,0.6976,0.69746,0.69752,63000000.0
2005-11-28 15:35:00,0.69739,0.69739,0.69731,0.69731,40600000.0
2005-11-28 15:36:00,0.69717,0.69722,0.69712,0.69712,31600000.0
2005-11-28 15:37:00,0.69714,0.69723,0.69712,0.69712,50299999.0
2005-11-28 15:38:00,0.69728,0.69728,0.6972,0.6972,9600000.0
2005-11-28 15:39:00,0.69721,0.69729,0.69718,0.69727,81300001.0
2005-11-28 15:40:00,0.69725,0.6973,0.69705,0.69705,76799999.0
2005-11-28 15:41:00,0.69723,0.69729,0.69719,0.69722,61300000.0
2005-11-28 15:42:00,0.69722,0.69732,0.6972,0.69722,75000000.0
2005-11-28 15:43:00,0.69721,0.69721,0.69706,0.69716,61399999.0
2005-11-28 15:44:00,0.69724,0.69725,0.69713,0.69725,99299999.0
2005-11-28 15:45:00,0.69741,0.69746,0.69726,0.69726,32700000.0
2005-11-28 15:46:00,0.69725,0.69735,0.69712,0.69712,63300000.0
2005-11-28 15:47:00,0.69723,0.69729,0.69723,0.69725,67999999.0
2005-11-28 15:48:00,0.6972,0.69725,0.69715,0.6972,80400000.0
2005-11-28 15:49:00,0.69718,0.69737,0.69714,0.69722,90200000.0
2005-11-28 15:50:00,0.69723,0.69733,0.69723,0.69723,93300000.0
2005-11-28 15:51:00,0.69722,0.69723,0.69711,0.69717,78899999.0
2005-11-28 15:52:00,0.69705,0.69716,0.69701,0.69701,87100000.0
2005-11-28 15:53:00,0.69697,0.69707,0.69688,0.69704,82100000.0
2005-11-28 15:54:00,0.69699,0.69699,0.69681,0.69681,16700000.0
2005-11-28 15:55:00,0.69675,0.69686,0.69675,0.69675,46700001.0
2005-11-28 15:56:00,0.69682,0.69691,0.69675,0.69689,47900000.0
2005-11-28 15:57:00,0.69688,0.69688,0.69647,0.69647,115499999.0
2005-11-28 15:58:00,0.69658,0.69665,0.69644,0.69661,123299997.0
2005-11-28 15:59:00,0.69649,0.69649,0.69623,0.69633,80500001.0
2005-11-28 16:00:00,0.69623,0.69643,0.69623,0.69643,62900000.0
2005-11-28 16:01:00,0.6965,0.6965,0.69641,0.69642,78300000.0
2005-11-28 16:02:00,0.6964,0.6964,0.69635,0.69635,28000000.0
2005-11-28 16:03:00,0.69634,0.69634,0.69616,0.69616,65800000.0
2005-11-28 16:04:00,0.69616,0.69616,0.69594,0.69605,58900001.0
2005-11-28 16:05:00,0.69602,0.69626,0.69602,0.6962,113599999.0
2005-11-28 16:06:00,0.69617,0.69617,0.69598,0.69614,126300000.0
2005-11-28 16:07:00,0.69602,0.69612,0.69601,0.69612,60400000.0
2005-11-28 16:08:00,0.69604,0.69616,0.69594,0.69604,91299998.0
2005-11-28 16:09:00,0.69595,0.69605,0.69595,0.696,68300000.0
2005-11-28 16:10:00,0.69601,0.69613,0.69578,0.69598,125300000.0
2005-11-28 16:11:00,0.69592,0.69592,0.69575,0.69588,74700000.0
2005-11-28 16:12:00,0.6959,0.6959,0.69585,0.69588,55999999.0
2005-11-28 16:13:00,0.69583,0.69597,0.69583,0.69592,95500000.0
2005-11-28 16:14:00,0.69592,0.69592,0.69576,0.69576,45000000.0
2005-11-28 16:15:00,0.69564,0.69578,0.69556,0.69556,111600001.0
2005-11-28 16:16:00,0.6956,0.6956,0.69525,0.69539,73999999.0
2005-11-28 16:17:00,0.69544,0.69554,0.69544,0.69554,87299999.0
2005-11-28 16:18:00,0.69547,0.69554,0.69533,0.69549,132000001.0
2005-11-28 16:19:00,0.69555,0.69579,0.69549,0.69565,139199999.0
2005-11-28 16:20:00,0.69571,0.69587,0.69571,0.69587,32400001.0
2005-11-28 16:21:00,0.69577,0.69587,0.69573,0.69573,102100002.0
2005-11-28 16:22:00,0.69575,0.69591,0.69572,0.69572,71799999.0
2005-11-28 16:23:00,0.69573,0.6962,0.69573,0.6962,57400000.0
2005-11-28 16:24:00,0.69634,0.69634,0.69615,0.69628,73999999.0
2005-11-28 16:25:00,0.69635,0.69657,0.69635,0.69655,109500001.0
2005-11-28 16:26:00,0.69636,0.69637,0.6961,0.6961,87600000.0
2005-11-28 16:27:00,0.69613,0.69624,0.69611,0.69611,94300000.0
2005-11-28 16:28:00,0.69584,0.69616,0.69584,0.69598,96399999.0
2005-11-28 16:29:00,0.69592,0.69592,0.69577,0.69583,72100000.0
2005-11-28 16:30:00,0.69578,0.69583,0.69567,0.69567,71600001.0
2005-11-28 16:31:00,0.69571,0.69582,0.69571,0.69582,75799999.0
2005-11-28 16:32:00,0.69587,0.69591,0.69583,0.69587,121899998.0
2005-11-28 16:33:00,0.69595,0.69612,0.69587,0.69612,178400000.0
2005-11-28 16:34:00,0.69607,0.6961,0.69601,0.69601,94699998.0
2005-11-28 16:35:00,0.69596,0.69596,0.6958,0.69591,141700001.0
2005-11-28 16:36:00,0.69589,0.69599,0.69589,0.69596,97400000.0
2005-11-28 16:37:00,0.69587,0.69597,0.69578,0.69583,46900000.0
2005-11-28 16:38:00,0.6958,0.69582,0.69565,0.69578,93600000.0
2005-11-28 16:39:00,0.6957,0.6957,0.69544,0.69558,85100000.0
2005-11-28 16:40:00,0.69555,0.69555,0.69543,0.69543,72899998.0
2005-11-28 16:41:00,0.69548,0.69552,0.69546,0.69547,47999999.0
2005-11-28 16:42:00,0.69547,0.6955,0.69544,0.69547,51800000.0
2005-11-28 16:43:00,0.69542,0.69549,0.69534,0.69534,40800000.0
2005-11-28 16:44:00,0.69538,0.69549,0.69538,0.69541,74100002.0
2005-11-28 16:45:00,0.69552,0.69552,0.69535,0.69535,135300001.0
2005-11-28 16:46:00,0.6955,0.6956,0.69548,0.6956,150300000.0
2005-11-28 16:47:00,0.69561,0.69561,0.69546,0.6955,105899998.0
2005-11-28 16:48:00,0.69555,0.69555,0.69545,0.69555,114400003.0
2005-11-28 16:49:00,0.69546,0.69546,0.69544,0.69544,6400000.0
2005-11-28 16:50:00,0.69542,0.69546,0.69539,0.6954,41800000.0
2005-11-28 16:51:00,0.69553,0.69558,0.6954,0.6954,164900002.0
2005-11-28 16:52:00,0.69555,0.69558,0.69545,0.6955,107899997.0
2005-11-28 16:53:00,0.6955,0.69555,0.6955,0.69552,40600000.0
2005-11-28 16:54:00,0.69545,0.69555,0.69545,0.69555,184500003.0
2005-11-28 16:55:00,0.69556,0.69574,0.69554,0.69571,81200001.0
2005-11-28 16:56:00,0.69573,0.69573,0.69565,0.69565,70199999.0
2005-11-28 16:57:00,0.69565,0.69565,0.69552,0.69565,119999998.0
2005-11-28 16:58:00,0.69562,0.69562,0.69552,0.69554,133299998.0
2005-11-28 16:59:00,0.69547,0.69572,0.69539,0.69572,107499998.0
2005-11-28 17:00:00,0.69578,0.69583,0.69572,0.69579,116399999.0
2005-11-28 17:01:00,0.69588,0.69592,0.69575,0.69588,109100000.0
2005-11-28 17:02:00,0.69592,0.69601,0.69587,0.69601,82800001.0
2005-11-28 17:03:00,0.69605,0.69621,0.69584,0.69621,31000000.0
2005-11-28 17:04:00,0.69625,0.69635,0.69625,0.69635,77700001.0
2005-11-28 17:05:00,0.69654,0.69668,0.69654,0.69668,15200000.0
2005-11-28 17:06:00,0.69685,0.69701,0.69673,0.69684,87300001.0
2005-11-28 17:07:00,0.69682,0.69682,0.69671,0.69677,53399999.0
2005-11-28 17:08:00,0.69677,0.69677,0.69644,0.69644,129600003.0
2005-11-28 17:09:00,0.6966,0.69667,0.6966,0.69663,82000000.0
2005-11-28 17:10:00,0.69652,0.69652,0.69637,0.69637,16000000.0
2005-11-28 17:11:00,0.69625,0.6965,0.69625,0.69625,45300000.0
2005-11-28 17:12:00,0.6962,0.69631,0.69617,0.69617,111700000.0
2005-11-28 17:13:00,0.69625,0.69627,0.69583,0.69583,124900000.0
2005-11-28 17:14:00,0.69578,0.69626,0.69578,0.69626,60499999.0
2005-11-28 17:15:00,0.69638,0.69638,0.69615,0.69622,78000000.0
2005-11-28 17:16:00,0.69628,0.69643,0.69624,0.69634,107299999.0
2005-11-28 17:17:00,0.69625,0.69635,0.69625,0.6963,70100000.0
2005-11-28 17:18:00,0.69638,0.69653,0.69635,0.69653,115599998.0
2005-11-28 17:19:00,0.69658,0.69666,0.69657,0.69658,51900000.0
2005-11-28 17:20:00,0.69672,0.69672,0.69657,0.69667,87700000.0
2005-11-28 17:21:00,0.69665,0.6967,0.69662,0.6967,144199996.0
2005-11-28 17:22:00,0.69666,0.69695,0.69666,0.69695,47200000.0
2005-11-28 17:23:00,0.69692,0.69693,0.69677,0.69693,82200001.0
2005-11-28 17:24:00,0.69689,0.69699,0.69676,0.69699,47900000.0
2005-11-28 17:25:00,0.69698,0.69703,0.69692,0.69703,67000000.0
2005-11-28 17:26:00,0.69706,0.69713,0.69705,0.69705,67700000.0
2005-11-28 17:27:00,0.69719,0.69733,0.69714,0.69727,97300000.0
2005-11-28 17:28:00,0.69714,0.6973,0.69704,0.69704,108400001.0
2005-11-28 17:29:00,0.69705,0.69705,0.69695,0.69705,73899999.0
2005-11-28 17:30:00,0.69709,0.69717,0.69708,0.69709,116400000.0
2005-11-28 17:31:00,0.69704,0.69724,0.69704,0.69704,80400000.0
2005-11-28 17:32:00,0.69708,0.69719,0.69708,0.69714,67399998.0
2005-11-28 17:33:00,0.69722,0.69722,0.69718,0.6972,62900001.0
2005-11-28 17:34:00,0.6972,0.69724,0.69703,0.69703,48600000.0
2005-11-28 17:35:00,0.69703,0.69711,0.69703,0.69705,80799998.0
2005-11-28 17:36:00,0.69706,0.69714,0.69704,0.69713,77299999.0
2005-11-28 17:37:00,0.69715,0.69715,0.6971,0.6971,56600000.0
2005-11-28 17:38:00,0.69695,0.6971,0.69695,0.69702,83499998.0
2005-11-28 17:39:00,0.69702,0.69725,0.69702,0.69725,55800000.0
2005-11-28 17:40:00,0.69716,0.69729,0.69716,0.69721,69299999.0
2005-11-28 17:41:00,0.69738,0.69764,0.69738,0.69757,77100000.0
2005-11-28 17:42:00,0.69754,0.69754,0.69738,0.69741,107699999.0
2005-11-28 17:43:00,0.6975,0.69761,0.69749,0.69752,104300000.0
2005-11-28 17:44:00,0.69755,0.69755,0.6975,0.69755,80099999.0
2005-11-28 17:45:00,0.69758,0.69762,0.69741,0.69761,46499999.0
2005-11-28 17:46:00,0.69761,0.69769,0.69756,0.69765,107000000.0
2005-11-28 17:47:00,0.69743,0.69776,0.69743,0.69776,58799999.0
2005-11-28 17:48:00,0.69784,0.69786,0.69776,0.69784,89199999.0
2005-11-28 17:49:00,0.69783,0.69792,0.69782,0.69784,114899997.0
2005-11-28 17:50:00,0.69778,0.69797,0.69778,0.69797,51000000.0
2005-11-28 17:51:00,0.69797,0.69797,0.69783,0.69783,81300000.0
2005-11-28 17:52:00,0.69788,0.69793,0.69778,0.6979,110400000.0
2005-11-28 17:53:00,0.69792,0.69792,0.69784,0.6979,90099999.0
2005-11-28 17:54:00,0.69786,0.69797,0.69786,0.69796,80400001.0
2005-11-28 17:55:00,0.69795,0.69814,0.69795,0.69803,81899999.0
2005-11-28 17:56:00,0.69799,0.69813,0.69799,0.69809,96499999.0
2005-11-28 17:57:00,0.69817,0.69834,0.69817,0.69831,48299999.0
2005-11-28 17:58:00,0.69844,0.69861,0.69842,0.69858,109400001.0
2005-11-28 17:59:00,0.69858,0.69879,0.69858,0.69866,124999998.0
2005-11-28 18:00:00,0.69859,0.69867,0.6984,0.6984,148899998.0
2005-11-28 18:01:00,0.69841,0.69854,0.69827,0.69854,124000001.0
2005-11-28 18:02:00,0.69868,0.69869,0.6986,0.69869,45400000.0
2005-11-28 18:03:00,0.69876,0.69913,0.69876,0.69908,255500000.0
2005-11-28 18:04:00,0.69906,0.69919,0.69891,0.69896,196900002.0
2005-11-28 18:05:00,0.699,0.699,0.69874,0.6988,277999998.0
2005-11-28 18:06:00,0.6989,0.69896,0.69881,0.69894,130600000.0
2005-11-28 18:07:00,0.69892,0.69907,0.6989,0.69898,273699998.0
2005-11-28 18:08:00,0.69898,0.6991,0.69898,0.69902,74000000.0
2005-11-28 18:09:00,0.69904,0.6991,0.69879,0.6991,309899998.0
2005-11-28 18:10:00,0.69912,0.6992,0.69909,0.69917,119799999.0
2005-11-28 18:11:00,0.69916,0.69916,0.69914,0.69914,19100000.0
2005-11-28 18:12:00,0.69924,0.69924,0.69911,0.69914,93000001.0
2005-11-28 18:13:00,0.6993,0.69953,0.6993,0.69944,95700001.0
2005-11-28 18:14:00,0.69946,0.69949,0.6994,0.69947,89700000.0
2005-11-28 18:15:00,0.69937,0.69943,0.69929,0.69929,179100000.0
2005-11-28 18:16:00,0.69927,0.69934,0.69914,0.69931,362200001.0
2005-11-28 18:17:00,0.69935,0.69945,0.69935,0.6994,207200000.0
2005-11-28 18:18:00,0.69934,0.69952,0.69933,0.69933,282099998.0
2005-11-28 18:19:00,0.69927,0.69932,0.69912,0.69914,239399997.0
2005-11-28 18:20:00,0.69917,0.6995,0.69917,0.6995,139400003.0
2005-11-28 18:21:00,0.69949,0.69955,0.69943,0.69953,139400000.0
2005-11-28 18:22:00,0.69955,0.69995,0.69955,0.69995,83600001.0
2005-11-28 18:23:00,0.69999,0.70005,0.69985,0.70003,269399997.0
2005-11-28 18:24:00,0.70003,0.7001,0.69985,0.69987,246700002.0
2005-11-28 18:25:00,0.69979,0.6998,0.69968,0.6997,158200000.0
2005-11-28 18:26:00,0.69965,0.69975,0.69961,0.69961,127900000.0
2005-11-28 18:27:00,0.69953,0.69979,0.69953,0.69966,288600000.0
2005-11-28 18:28:00,0.69963,0.69994,0.69963,0.69988,119100000.0
2005-11-28 18:29:00,0.69989,0.69997,0.69981,0.69981,247299999.0
2005-11-28 18:30:00,0.69967,0.69978,0.69955,0.69978,81200001.0
2005-11-28 18:31:00,0.6998,0.6999,0.69956,0.69956,248100003.0
2005-11-28 18:32:00,0.69954,0.69967,0.69954,0.69966,50099999.0
2005-11-28 18:33:00,0.69983,0.69994,0.69982,0.69989,191700000.0
2005-11-28 18:34:00,0.69997,0.70011,0.69976,0.69976,72000000.0
2005-11-28 18:35:00,0.6997,0.6997,0.69947,0.69947,63100000.0
2005-11-28 18:36:00,0.69953,0.69979,0.69953,0.69962,170000000.0
2005-11-28 18:37:00,0.6996,0.69973,0.69952,0.69973,64500000.0
2005-11-28 18:38:00,0.69972,0.69992,0.69972,0.69992,99799999.0
2005-11-28 18:39:00,0.6999,0.70004,0.69986,0.70003,392600006.0
2005-11-28 18:40:00,0.70005,0.7001,0.69995,0.7001,107699998.0
2005-11-28 18:41:00,0.7,0.70015,0.6999,0.69993,226999998.0
2005-11-28 18:42:00,0.69997,0.70002,0.69988,0.70002,78900000.0
2005-11-28 18:43:00,0.69998,0.70014,0.69982,0.69997,693400000.0
2005-11-28 18:44:00,0.69992,0.69993,0.69976,0.69985,326699999.0
2005-11-28 18:45:00,0.6999,0.6999,0.69972,0.6998,532799999.0
2005-11-28 18:46:00,0.69979,0.69984,0.69971,0.69971,164299998.0
2005-11-28 18:47:00,0.6997,0.69981,0.69964,0.69975,236200001.0
2005-11-28 18:48:00,0.69973,0.69973,0.69939,0.69939,132499999.0
2005-11-28 18:49:00,0.69941,0.69971,0.69941,0.69951,135600001.0
2005-11-28 18:50:00,0.69947,0.6995,0.69939,0.69945,143599995.0
2005-11-28 18:51:00,0.69935,0.69945,0.69935,0.69943,110899999.0
2005-11-28 18:52:00,0.69942,0.69942,0.69931,0.69937,64300000.0
2005-11-28 18:53:00,0.69937,0.69943,0.69929,0.69943,89200000.0
2005-11-28 18:54:00,0.69944,0.69947,0.69936,0.69947,124000001.0
2005-11-28 18:55:00,0.69963,0.69972,0.69957,0.69968,162000001.0
2005-11-28 18:56:00,0.6998,0.69995,0.69974,0.69994,140099998.0
2005-11-28 18:57:00,0.70016,0.7004,0.70016,0.70033,70300000.0
2005-11-28 18:58:00,0.70034,0.70045,0.70033,0.70034,104000002.0
2005-11-28 18:59:00,0.70025,0.70042,0.70023,0.70042,275100000.0
2005-11-28 19:00:00,0.70041,0.70041,0.70028,0.70031,151799998.0
2005-11-28 19:01:00,0.70035,0.70035,0.70025,0.70025,89600000.0
2005-11-28 19:02:00,0.7003,0.7003,0.7002,0.7003,77800000.0
2005-11-28 19:03:00,0.70015,0.70018,0.69973,0.70017,200300002.0
2005-11-28 19:04:00,0.70019,0.70032,0.70018,0.70018,143300001.0
2005-11-28 19:05:00,0.7002,0.70055,0.7002,0.70055,82900000.0
2005-11-28 19:06:00,0.70049,0.70049,0.70014,0.70024,215500001.0
2005-11-28 19:07:00,0.70025,0.7003,0.70005,0.70015,280500000.0
2005-11-28 19:08:00,0.70027,0.70033,0.70017,0.70033,100100000.0
2005-11-28 19:09:00,0.7004,0.7004,0.70025,0.70033,134699998.0
2005-11-28 19:10:00,0.70032,0.70035,0.7003,0.7003,85200001.0
2005-11-28 19:11:00,0.70017,0.70017,0.70003,0.7001,135999997.0
2005-11-28 19:12:00,0.70007,0.7002,0.70007,0.70012,55799999.0
2005-11-28 19:13:00,0.70004,0.70022,0.69996,0.70018,60600000.0
2005-11-28 19:14:00,0.70022,0.70022,0.70003,0.70003,79700001.0
2005-11-28 19:15:00,0.7,0.70005,0.7,0.7,134099997.0
2005-11-28 19:16:00,0.69997,0.70009,0.69984,0.69984,65700000.0
2005-11-28 19:17:00,0.6997,0.69975,0.69955,0.69967,102500000.0
2005-11-28 19:18:00,0.69982,0.7001,0.69982,0.70006,65400000.0
2005-11-28 19:19:00,0.69996,0.70021,0.69996,0.70021,95900000.0
2005-11-28 19:20:00,0.7002,0.7002,0.69998,0.7001,112600001.0
2005-11-28 19:21:00,0.7002,0.70025,0.7001,0.7002,108800000.0
2005-11-28 19:22:00,0.7002,0.70025,0.7002,0.70025,114000001.0
2005-11-28 19:23:00,0.70015,0.70025,0.70015,0.7002,60199999.0
2005-11-28 19:24:00,0.70025,0.70027,0.7002,0.7002,95600000.0
2005-11-28 19:25:00,0.7003,0.7003,0.7002,0.7002,38200000.0
2005-11-28 19:26:00,0.70021,0.70027,0.70016,0.70018,91799999.0
2005-11-28 19:27:00,0.70021,0.70021,0.70005,0.70005,183300001.0
2005-11-28 19:28:00,0.70021,0.70021,0.69996,0.70001,183300002.0
2005-11-28 19:29:00,0.70005,0.70015,0.7,0.7001,103800000.0
2005-11-28 19:30:00,0.70012,0.70012,0.70005,0.70007,57599999.0
2005-11-28 19:31:00,0.70012,0.70022,0.70001,0.70022,71899998.0
2005-11-28 19:32:00,0.7003,0.70044,0.70027,0.7003,142200001.0
2005-11-28 19:33:00,0.70025,0.70035,0.70025,0.70035,41499999.0
2005-11-28 19:34:00,0.70033,0.70033,0.70018,0.70027,127100000.0
2005-11-28 19:35:00,0.70025,0.7003,0.70015,0.70025,161700001.0
2005-11-28 19:36:00,0.70023,0.70027,0.70015,0.7002,234200000.0
2005-11-28 19:37:00,0.7002,0.70025,0.70018,0.70018,91800000.0
2005-11-28 19:38:00,0.70025,0.70025,0.70017,0.7002,70700000.0
2005-11-28 19:39:00,0.70025,0.70028,0.70018,0.7002,237199998.0
2005-11-28 19:40:00,0.70025,0.70025,0.70011,0.70011,74500000.0
2005-11-28 19:41:00,0.70014,0.7002,0.70011,0.70015,58300000.0
2005-11-28 19:42:00,0.70006,0.70006,0.69988,0.69988,108300002.0
2005-11-28 19:43:00,0.69989,0.69991,0.69983,0.69986,98499998.0
2005-11-28 19:44:00,0.7,0.70013,0.69987,0.69996,148400003.0
2005-11-28 19:45:00,0.69999,0.70012,0.69997,0.69999,27400000.0
2005-11-28 19:46:00,0.70005,0.70019,0.69999,0.70015,97700000.0
2005-11-28 19:47:00,0.70015,0.70015,0.7001,0.7001,56199999.0
2005-11-28 19:48:00,0.70007,0.70016,0.70007,0.70016,87400001.0
2005-11-28 19:49:00,0.7002,0.70037,0.70005,0.70005,103700000.0
2005-11-28 19:50:00,0.70025,0.70032,0.70022,0.70028,93700000.0
2005-11-28 19:51:00,0.70035,0.7004,0.7003,0.7004,159000000.0
2005-11-28 19:52:00,0.70033,0.70036,0.7002,0.70027,147800001.0
2005-11-28 19:53:00,0.70031,0.70034,0.70026,0.7003,88000000.0
2005-11-28 19:54:00,0.70027,0.70036,0.70025,0.70027,143899999.0
2005-11-28 19:55:00,0.70017,0.70028,0.70015,0.70017,205400000.0
2005-11-28 19:56:00,0.70015,0.70031,0.70013,0.7002,254700002.0
2005-11-28 19:57:00,0.70025,0.70027,0.70014,0.70027,175699999.0
2005-11-28 19:58:00,0.70035,0.70035,0.70025,0.7003,152499999.0
2005-11-28 19:59:00,0.70037,0.70052,0.70037,0.7005,87999999.0
2005-11-28 20:00:00,0.7006,0.70094,0.70054,0.70094,284399998.0
2005-11-28 20:01:00,0.70098,0.70098,0.70085,0.70086,116599999.0
2005-11-28 20:02:00,0.70087,0.70091,0.70075,0.70075,85299999.0
2005-11-28 20:03:00,0.70082,0.70086,0.70076,0.70086,64999999.0
2005-11-28 20:04:00,0.70085,0.7009,0.70075,0.70085,128599999.0
2005-11-28 20:05:00,0.70089,0.70107,0.70082,0.70107,200899998.0
2005-11-28 20:06:00,0.70114,0.70139,0.70114,0.70134,263000000.0
2005-11-28 20:07:00,0.70136,0.70136,0.70116,0.7013,117200001.0
2005-11-28 20:08:00,0.70139,0.70143,0.70133,0.70133,105599999.0
2005-11-28 20:09:00,0.70133,0.70154,0.70118,0.70141,110099998.0
2005-11-28 20:10:00,0.70139,0.70174,0.70139,0.70167,161000003.0
2005-11-28 20:11:00,0.70186,0.70214,0.70186,0.70208,94100000.0
2005-11-28 20:12:00,0.70196,0.70196,0.70176,0.70178,91700000.0
2005-11-28 20:13:00,0.70188,0.7021,0.70169,0.70192,91400000.0
2005-11-28 20:14:00,0.70203,0.70211,0.70193,0.70211,151599999.0
2005-11-28 20:15:00,0.70199,0.702,0.70194,0.70197,68599999.0
2005-11-28 20:16:00,0.70197,0.70215,0.70195,0.70195,502299997.0
2005-11-28 20:17:00,0.70193,0.70216,0.70193,0.70198,237000002.0
2005-11-28 20:18:00,0.70206,0.7027,0.70206,0.7026,102900000.0
2005-11-28 20:19:00,0.70251,0.70259,0.70242,0.70257,130099997.0
2005-11-28 20:20:00,0.70261,0.70261,0.7025,0.70256,152000000.0
2005-11-28 20:21:00,0.7025,0.70287,0.70232,0.70269,177999998.0
2005-11-28 20:22:00,0.70289,0.70301,0.70288,0.70288,96200000.0
2005-11-28 20:23:00,0.70289,0.70325,0.70289,0.70325,76400000.0
2005-11-28 20:24:00,0.70316,0.70319,0.70274,0.70307,147700001.0
2005-11-28 20:25:00,0.70304,0.70312,0.70286,0.70286,84900000.0
2005-11-28 20:26:00,0.70283,0.70287,0.70269,0.70278,99599999.0
2005-11-28 20:27:00,0.7028,0.70288,0.70277,0.70279,76099999.0
2005-11-28 20:28:00,0.7028,0.703,0.7028,0.703,75000001.0
2005-11-28 20:29:00,0.70301,0.70301,0.70261,0.70261,284399999.0
2005-11-28 20:30:00,0.70257,0.70266,0.70249,0.70263,303700000.0
2005-11-28 20:31:00,0.70266,0.70266,0.70248,0.70263,146200000.0
2005-11-28 20:32:00,0.70255,0.70269,0.70254,0.70254,107100000.0
2005-11-28 20:33:00,0.7025,0.70257,0.70245,0.70247,121299999.0
2005-11-28 20:34:00,0.70255,0.70255,0.70247,0.70255,145699998.0
2005-11-28 20:35:00,0.70258,0.70261,0.70251,0.70252,66500000.0
2005-11-28 20:36:00,0.7025,0.70265,0.7024,0.70245,219000002.0
2005-11-28 20:37:00,0.70247,0.70264,0.70246,0.70258,169400000.0
2005-11-28 20:38:00,0.70255,0.70255,0.70234,0.70235,111200002.0
2005-11-28 20:39:00,0.70238,0.70256,0.70238,0.70255,85400001.0
2005-11-28 20:40:00,0.70253,0.70274,0.70253,0.70266,164599999.0
2005-11-28 20:41:00,0.7027,0.70275,0.70265,0.70275,204100001.0
2005-11-28 20:42:00,0.70266,0.70266,0.70252,0.70261,86200002.0
2005-11-28 20:43:00,0.7026,0.7027,0.7026,0.7026,112900000.0
2005-11-28 20:44:00,0.70253,0.70271,0.70235,0.70271,56599999.0
2005-11-28 20:45:00,0.70275,0.70298,0.70274,0.70297,54899999.0
2005-11-28 20:46:00,0.7031,0.70321,0.70295,0.70319,64200002.0
2005-11-28 20:47:00,0.70346,0.70364,0.70346,0.70361,74100000.0
2005-11-28 20:48:00,0.70372,0.70465,0.70372,0.70465,49299999.0
2005-11-28 20:49:00,0.70485,0.70543,0.70485,0.70515,101800002.0
2005-11-28 20:50:00,0.7051,0.70532,0.70503,0.70516,134299999.0
2005-11-28 20:51:00,0.70507,0.70507,0.70499,0.70501,98599998.0
2005-11-28 20:52:00,0.70498,0.70505,0.70486,0.70486,88200000.0
2005-11-28 20:53:00,0.70489,0.70489,0.70472,0.70472,291400002.0
2005-11-28 20:54:00,0.70464,0.70464,0.70449,0.70456,149600001.0
2005-11-28 20:55:00,0.70449,0.70466,0.70439,0.70466,138800000.0
2005-11-28 20:56:00,0.70466,0.70487,0.70433,0.70467,56400000.0
2005-11-28 20:57:00,0.70473,0.7049,0.70461,0.70485,73600000.0
2005-11-28 20:58:00,0.70496,0.70513,0.70483,0.7049,261100001.0
2005-11-28 20:59:00,0.70498,0.70508,0.7049,0.70492,133899998.0
2005-11-28 21:00:00,0.70487,0.70487,0.70471,0.70474,216700001.0
2005-11-28 21:01:00,0.70454,0.70467,0.70441,0.70467,93300000.0
2005-11-28 21:02:00,0.7047,0.70481,0.70469,0.70471,94000000.0
2005-11-28 21:03:00,0.70475,0.70475,0.70462,0.70473,121199999.0
2005-11-28 21:04:00,0.70462,0.70468,0.70462,0.70462,80599999.0
2005-11-28 21:05:00,0.70478,0.70492,0.7047,0.7048,110100002.0
2005-11-28 21:06:00,0.70485,0.70519,0.70485,0.70516,113999999.0
2005-11-28 21:07:00,0.70536,0.70573,0.70536,0.70573,25100000.0
2005-11-28 21:08:00,0.70575,0.70577,0.70555,0.70577,129300000.0
2005-11-28 21:09:00,0.70575,0.70581,0.70556,0.70573,160599997.0
2005-11-28 21:10:00,0.70572,0.7059,0.70572,0.7059,123000001.0
2005-11-28 21:11:00,0.70616,0.70665,0.70616,0.70645,95999997.0
2005-11-28 21:12:00,0.70639,0.70673,0.70639,0.70666,100900000.0
2005-11-28 21:13:00,0.70638,0.70638,0.70595,0.70595,103899999.0
2005-11-28 21:14:00,0.70595,0.70595,0.7059,0.7059,108799997.0
2005-11-28 21:15:00,0.70593,0.70598,0.70584,0.70595,183900000.0
2005-11-28 21:16:00,0.70597,0.70597,0.70493,0.70493,110600000.0
2005-11-28 21:17:00,0.70485,0.70503,0.70485,0.705,168000000.0
2005-11-28 21:18:00,0.70491,0.70492,0.70455,0.70462,147800000.0
2005-11-28 21:19:00,0.70463,0.70463,0.70447,0.70449,126999999.0
2005-11-28 21:20:00,0.70459,0.70487,0.70458,0.70458,180200001.0
2005-11-28 21:21:00,0.70462,0.70462,0.70441,0.70448,113900001.0
2005-11-28 21:22:00,0.70446,0.70446,0.70427,0.70427,54800000.0
2005-11-28 21:23:00,0.70426,0.70439,0.70424,0.7043,188599999.0
2005-11-28 21:24:00,0.70429,0.70434,0.70423,0.70423,92200000.0
2005-11-28 21:25:00,0.70413,0.70423,0.70409,0.70413,166500001.0
2005-11-28 21:26:00,0.70416,0.70439,0.70413,0.70435,169799998.0
2005-11-28 21:27:00,0.7044,0.70453,0.70439,0.70453,114300001.0
2005-11-28 21:28:00,0.70452,0.70452,0.70441,0.70441,36800000.0
2005-11-28 21:29:00,0.70433,0.70441,0.70419,0.70431,208599997.0
2005-11-28 21:30:00,0.70425,0.70452,0.70425,0.70452,122900001.0
2005-11-28 21:31:00,0.70453,0.70459,0.70443,0.70443,88099999.0
2005-11-28 21:32:00,0.70442,0.70453,0.70439,0.70453,39100000.0
2005-11-28 21:33:00,0.70455,0.70455,0.7045,0.70455,61899999.0
2005-11-28 21:34:00,0.70448,0.70448,0.70405,0.70413,85100000.0
2005-11-28 21:35:00,0.70413,0.70416,0.704,0.70416,182200000.0
2005-11-28 21:36:00,0.7042,0.7043,0.70413,0.70425,204499999.0
2005-11-28 21:37:00,0.70421,0.70427,0.70414,0.70417,97799999.0
2005-11-28 21:38:00,0.7041,0.7041,0.704,0.70402,116399999.0
2005-11-28 21:39:00,0.70398,0.70402,0.70386,0.70394,126600001.0
2005-11-28 21:40:00,0.70395,0.704,0.7038,0.70398,133899999.0
2005-11-28 21:41:00,0.70396,0.70412,0.70396,0.70407,141500001.0
2005-11-28 21:42:00,0.70402,0.70405,0.704,0.704,99799998.0
2005-11-28 21:43:00,0.704,0.70413,0.704,0.70403,74799999.0
2005-11-28 21:44:00,0.7041,0.7041,0.70386,0.70386,106099998.0
2005-11-28 21:45:00,0.704,0.70405,0.70393,0.704,124400001.0
2005-11-28 21:46:00,0.70398,0.70408,0.70391,0.70391,98699998.0
2005-11-28 21:47:00,0.70389,0.70391,0.70387,0.70387,87400000.0
2005-11-28 21:48:00,0.70386,0.70392,0.70386,0.70392,72700000.0
2005-11-28 21:49:00,0.7038,0.7038,0.7032,0.7032,84000000.0
2005-11-28 21:50:00,0.70322,0.70341,0.7032,0.70323,129200000.0
2005-11-28 21:51:00,0.70318,0.70323,0.70312,0.70323,89400000.0
2005-11-28 21:52:00,0.70314,0.70324,0.70306,0.70322,103599998.0
2005-11-28 21:53:00,0.70316,0.70325,0.70316,0.70325,50100000.0
2005-11-28 21:54:00,0.70325,0.70325,0.70315,0.7032,108400000.0
2005-11-28 21:55:00,0.70322,0.70329,0.70322,0.70322,46600000.0
2005-11-28 21:56:00,0.70321,0.70321,0.70305,0.70305,74300000.0
2005-11-28 21:57:00,0.7031,0.70315,0.703,0.70312,228400000.0
2005-11-28 21:58:00,0.7031,0.70315,0.7031,0.70315,62000000.0
2005-11-28 21:59:00,0.7031,0.7032,0.7031,0.7031,103800000.0
2005-11-28 22:00:00,0.7031,0.70315,0.70305,0.70315,67900000.0
2005-11-28 22:01:00,0.70312,0.70315,0.70305,0.7031,54900000.0
2005-11-28 22:02:00,0.70315,0.70315,0.7031,0.7031,44600000.0
2005-11-28 22:03:00,0.70315,0.70315,0.70313,0.70313,72500000.0
2005-11-28 22:04:00,0.7031,0.70315,0.70305,0.7031,58800000.0
2005-11-28 22:05:00,0.70305,0.7032,0.70305,0.70308,152399998.0
2005-11-28 22:06:00,0.70295,0.70325,0.70295,0.7031,196300002.0
2005-11-28 22:07:00,0.7031,0.70315,0.70305,0.70305,95399999.0
2005-11-28 22:08:00,0.7031,0.70325,0.70305,0.70325,92700000.0
2005-11-28 22:09:00,0.70315,0.70315,0.70305,0.70312,88000001.0
2005-11-28 22:10:00,0.7031,0.70315,0.70305,0.7031,100300002.0
2005-11-28 22:11:00,0.70302,0.70315,0.70302,0.70315,100800000.0
2005-11-28 22:12:00,0.7031,0.70315,0.70303,0.70308,109700000.0
2005-11-28 22:13:00,0.7032,0.7032,0.70305,0.7031,84000000.0
2005-11-28 22:14:00,0.70315,0.70315,0.703,0.70312,87800000.0
2005-11-28 22:15:00,0.70312,0.70315,0.70305,0.7031,154499999.0
2005-11-28 22:16:00,0.70308,0.70318,0.70308,0.7031,85200001.0
2005-11-28 22:17:00,0.70315,0.70315,0.70305,0.70315,75500001.0
2005-11-28 22:18:00,0.70315,0.70315,0.703,0.703,112700001.0
2005-11-28 22:19:00,0.7031,0.7032,0.703,0.7031,128499998.0
2005-11-28 22:20:00,0.70315,0.70315,0.7031,0.7031,101299997.0
2005-11-28 22:21:00,0.70315,0.70315,0.70305,0.7031,114700000.0
2005-11-28 22:22:00,0.70318,0.70318,0.70305,0.70305,74100000.0
2005-11-28 22:23:00,0.70305,0.7032,0.70305,0.70315,66099999.0
2005-11-28 22:24:00,0.70305,0.70315,0.70303,0.70315,107699998.0
2005-11-28 22:25:00,0.70305,0.70315,0.70305,0.7031,86100001.0
2005-11-28 22:26:00,0.7031,0.70315,0.70308,0.70315,95300000.0
2005-11-28 22:27:00,0.70305,0.7032,0.70305,0.7032,77000001.0
2005-11-28 22:28:00,0.703,0.70312,0.703,0.70312,82400003.0
2005-11-28 22:29:00,0.7031,0.70315,0.7031,0.7031,41600000.0
2005-11-28 22:30:00,0.70315,0.7032,0.7031,0.70315,164000003.0
2005-11-28 22:31:00,0.70315,0.70315,0.70302,0.70302,75800000.0
2005-11-28 22:32:00,0.70315,0.70315,0.70315,0.70315,19000000.0
2005-11-28 22:33:00,0.7031,0.70315,0.7031,0.70315,136499999.0
2005-11-28 22:34:00,0.7031,0.70315,0.70285,0.70312,111599997.0
2005-11-28 22:35:00,0.70317,0.70317,0.70308,0.70308,138100000.0
2005-11-28 22:36:00,0.7031,0.70315,0.70305,0.7031,137400000.0
2005-11-28 22:37:00,0.7031,0.7031,0.70305,0.7031,48400001.0
2005-11-28 22:38:00,0.703,0.7031,0.70285,0.7031,75500001.0
2005-11-28 22:39:00,0.7031,0.70315,0.7031,0.70315,24600000.0
2005-11-28 22:40:00,0.7031,0.70315,0.703,0.70305,103700000.0
2005-11-28 22:41:00,0.7031,0.7031,0.70308,0.7031,31800000.0
2005-11-28 22:42:00,0.7031,0.70318,0.70305,0.70318,113500000.0
2005-11-28 22:43:00,0.7031,0.7032,0.70295,0.7031,143900001.0
2005-11-28 22:44:00,0.70315,0.70318,0.70302,0.70302,141299999.0
2005-11-28 22:45:00,0.7031,0.7032,0.70305,0.7031,180200004.0
2005-11-28 22:46:00,0.70312,0.70315,0.7029,0.70305,170400000.0
2005-11-28 22:47:00,0.70305,0.70315,0.70305,0.70313,49499999.0
2005-11-28 22:48:00,0.70308,0.7032,0.70295,0.7031,96100000.0
2005-11-28 22:49:00,0.7031,0.7031,0.7031,0.7031,43900001.0
2005-11-28 22:50:00,0.70315,0.70315,0.70285,0.7031,183099997.0
2005-11-28 22:51:00,0.7031,0.70315,0.70302,0.70305,218999997.0
2005-11-28 22:52:00,0.70312,0.70312,0.70305,0.7031,104600000.0
2005-11-28 22:53:00,0.70315,0.70315,0.70305,0.70315,86400000.0
2005-11-28 22:54:00,0.70313,0.70315,0.70305,0.70305,101199999.0
2005-11-28 22:55:00,0.70305,0.7032,0.70305,0.70305,144900001.0
2005-11-28 22:56:00,0.70315,0.70317,0.70305,0.7031,102399999.0
2005-11-28 22:57:00,0.7031,0.70325,0.70308,0.70313,141200000.0
2005-11-28 22:58:00,0.7031,0.7032,0.70305,0.7031,85800000.0
2005-11-28 22:59:00,0.70295,0.70315,0.7029,0.7029,144599999.0
2005-11-28 23:00:00,0.70295,0.70315,0.70295,0.7031,92500000.0
2005-11-28 23:01:00,0.7031,0.70318,0.703,0.70315,110799999.0
2005-11-28 23:02:00,0.70313,0.70313,0.70313,0.70313,6400000.0
2005-11-28 23:03:00,0.70315,0.70315,0.70295,0.7031,67200000.0
2005-11-28 23:04:00,0.70313,0.70315,0.70305,0.70305,45900000.0
2005-11-28 23:05:00,0.7031,0.70328,0.70305,0.70315,79099999.0
2005-11-28 23:06:00,0.70315,0.70315,0.70305,0.70305,37400000.0
2005-11-28 23:07:00,0.70305,0.70315,0.703,0.70308,49600000.0
2005-11-28 23:08:00,0.70317,0.70317,0.70305,0.7031,115100001.0
2005-11-28 23:09:00,0.70315,0.70322,0.70313,0.70315,48500000.0
2005-11-28 23:10:00,0.7031,0.70315,0.7031,0.7031,66800000.0
2005-11-28 23:11:00,0.70315,0.7032,0.7031,0.7031,78099999.0
2005-11-28 23:12:00,0.70305,0.70317,0.70305,0.70317,74000000.0
2005-11-28 23:13:00,0.70315,0.70315,0.70305,0.70313,94900001.0
2005-11-28 23:14:00,0.70313,0.7032,0.7031,0.7031,81100000.0
2005-11-28 23:15:00,0.7031,0.7031,0.70305,0.70305,38200000.0
2005-11-28 23:16:00,0.7031,0.70315,0.70305,0.70315,29400000.0
2005-11-28 23:17:00,0.70313,0.70315,0.70295,0.70303,70000000.0
2005-11-28 23:18:00,0.7031,0.70315,0.70295,0.70315,43900000.0
2005-11-28 23:19:00,0.70305,0.7031,0.70303,0.7031,119599999.0
2005-11-28 23:20:00,0.70315,0.7032,0.70305,0.70315,93800000.0
2005-11-28 23:21:00,0.70305,0.7031,0.70305,0.7031,25800000.0
2005-11-28 23:22:00,0.70305,0.70315,0.70305,0.70315,92899999.0
2005-11-28 23:23:00,0.7031,0.70315,0.70305,0.70305,54300001.0
2005-11-28 23:24:00,0.70305,0.70315,0.703,0.70315,86399998.0
2005-11-28 23:25:00,0.70313,0.70315,0.703,0.70315,107000003.0
2005-11-28 23:26:00,0.7031,0.70315,0.70308,0.70315,65200000.0
2005-11-28 23:27:00,0.70315,0.70315,0.7031,0.7031,57200000.0
2005-11-28 23:28:00,0.7031,0.70315,0.70305,0.70315,105500001.0
2005-11-28 23:29:00,0.70315,0.70315,0.70305,0.7031,89200000.0
2005-11-28 23:30:00,0.70305,0.70315,0.70305,0.70315,80900000.0
2005-11-28 23:31:00,0.7031,0.70315,0.7031,0.7031,71099999.0
2005-11-28 23:32:00,0.70315,0.70315,0.70305,0.70313,71300000.0
2005-11-28 23:33:00,0.70305,0.70318,0.70305,0.7031,52000000.0
2005-11-28 23:34:00,0.7031,0.70315,0.70305,0.7031,114200002.0
2005-11-28 23:35:00,0.70315,0.7032,0.70305,0.7032,99700000.0
2005-11-28 23:36:00,0.70312,0.7032,0.70305,0.70315,89399999.0
2005-11-28 23:37:00,0.70315,0.70315,0.70313,0.70315,40600000.0
2005-11-28 23:38:00,0.70315,0.7032,0.70305,0.70315,87400000.0
2005-11-28 23:39:00,0.70305,0.70315,0.70305,0.70308,124200000.0
2005-11-28 23:40:00,0.70315,0.70315,0.7031,0.7031,15500000.0
2005-11-28 23:41:00,0.70315,0.70315,0.70305,0.70315,33000000.0
2005-11-28 23:42:00,0.70305,0.7031,0.70305,0.7031,19200000.0
2005-11-28 23:43:00,0.70315,0.70315,0.70305,0.70315,51399999.0
2005-11-28 23:44:00,0.70315,0.70315,0.7031,0.7031,52599999.0
2005-11-28 23:45:00,0.7032,0.7032,0.70305,0.7031,62100002.0
2005-11-28 23:46:00,0.7031,0.7032,0.7031,0.70315,146900001.0
2005-11-28 23:47:00,0.70315,0.70315,0.70308,0.70308,19800000.0
2005-11-28 23:48:00,0.70305,0.7031,0.70305,0.70305,33400000.0
2005-11-28 23:49:00,0.70315,0.70315,0.70305,0.7031,57300000.0
2005-11-28 23:50:00,0.70305,0.70315,0.70305,0.70315,30699999.0
2005-11-28 23:51:00,0.7031,0.70315,0.70302,0.70315,63800000.0
2005-11-28 23:52:00,0.70305,0.7032,0.70305,0.70312,110699998.0
2005-11-28 23:53:00,0.70308,0.70315,0.70305,0.7031,68300001.0
2005-11-28 23:54:00,0.7031,0.7032,0.703,0.70315,71400000.0
2005-11-28 23:55:00,0.70315,0.70315,0.70308,0.70308,70900000.0
2005-11-28 23:56:00,0.70315,0.70315,0.70305,0.7031,136400000.0
2005-11-28 23:57:00,0.7031,0.70315,0.7031,0.7031,53300000.0
2005-11-28 23:58:00,0.7031,0.70315,0.70305,0.70315,52600000.0
2005-11-28 23:59:00,0.70305,0.70315,0.70305,0.70305,83400000.0
2005-11-29 00:00:00,0.7031,0.70315,0.7031,0.7031,119000003.0
2005-11-29 00:01:00,0.70388,0.70406,0.70388,0.70394,69400000.0
2005-11-29 00:02:00,0.704,0.70411,0.70373,0.70373,93300001.0
2005-11-29 00:03:00,0.70368,0.70385,0.7036,0.70385,116100000.0
2005-11-29 00:04:00,0.70386,0.70404,0.70355,0.7039,148700000.0
2005-11-29 00:05:00,0.70391,0.704,0.70375,0.70379,98699997.0
2005-11-29 00:06:00,0.70381,0.70407,0.70378,0.70379,101300000.0
2005-11-29 00:07:00,0.70384,0.70397,0.70382,0.70391,151800000.0
2005-11-29 00:08:00,0.70382,0.70402,0.70382,0.70398,60900000.0
2005-11-29 00:09:00,0.70375,0.70419,0.70374,0.70405,87699999.0
2005-11-29 00:10:00,0.70395,0.70406,0.70392,0.70396,108000000.0
2005-11-29 00:11:00,0.70399,0.70415,0.70379,0.70382,108700000.0
2005-11-29 00:12:00,0.70397,0.70397,0.70357,0.70364,92500000.0
2005-11-29 00:13:00,0.70386,0.70386,0.70359,0.70377,104400000.0
2005-11-29 00:14:00,0.70358,0.70385,0.70358,0.70385,64000000.0
2005-11-29 00:15:00,0.70384,0.70384,0.70362,0.70367,85400000.0
2005-11-29 00:16:00,0.70376,0.70387,0.70356,0.70364,85300001.0
2005-11-29 00:17:00,0.70372,0.70387,0.70361,0.70373,66100000.0
2005-11-29 00:18:00,0.70362,0.70375,0.70357,0.70362,69200000.0
2005-11-29 00:19:00,0.70372,0.70409,0.70372,0.70406,35200000.0
2005-11-29 00:20:00,0.7039,0.70401,0.70371,0.70388,67500000.0
2005-11-29 00:21:00,0.70375,0.70403,0.70375,0.70399,65400002.0
2005-11-29 00:22:00,0.70386,0.70392,0.7038,0.70388,151400003.0
2005-11-29 00:23:00,0.70381,0.70392,0.7036,0.70362,137700000.0
2005-11-29 00:24:00,0.7037,0.7037,0.70352,0.70352,98300000.0
2005-11-29 00:25:00,0.70369,0.70369,0.70346,0.70368,118899999.0
2005-11-29 00:26:00,0.70387,0.70402,0.7037,0.7038,133199998.0
2005-11-29 00:27:00,0.70386,0.70398,0.7036,0.70377,105699999.0
2005-11-29 00:28:00,0.70379,0.7039,0.70344,0.70357,123300000.0
2005-11-29 00:29:00,0.70359,0.70361,0.70333,0.70338,142799999.0
2005-11-29 00:30:00,0.70344,0.70359,0.70336,0.70358,109200000.0
2005-11-29 00:31:00,0.70355,0.70359,0.70352,0.70355,85799999.0
2005-11-29 00:32:00,0.70323,0.70362,0.70323,0.70362,134699999.0
2005-11-29 00:33:00,0.70375,0.70375,0.7036,0.7036,63000000.0
2005-11-29 00:34:00,0.70377,0.70402,0.70377,0.70398,55300000.0
2005-11-29 00:35:00,0.7039,0.704,0.7038,0.7039,73500002.0
2005-11-29 00:36:00,0.7039,0.7039,0.70371,0.70371,106900000.0
2005-11-29 00:37:00,0.70385,0.70385,0.70365,0.70372,160499998.0
2005-11-29 00:38:00,0.70379,0.70384,0.70377,0.70379,40600000.0
2005-11-29 00:39:00,0.70375,0.70375,0.70365,0.70375,120800000.0
2005-11-29 00:40:00,0.7037,0.70375,0.70367,0.7037,63199999.0
2005-11-29 00:41:00,0.70383,0.70391,0.70374,0.70377,55599999.0
2005-11-29 00:42:00,0.70367,0.70375,0.70367,0.7037,72499999.0
2005-11-29 00:43:00,0.70373,0.70373,0.70358,0.70358,99200000.0
2005-11-29 00:44:00,0.70356,0.70356,0.70337,0.70347,57800000.0
2005-11-29 00:45:00,0.70355,0.70365,0.70355,0.70355,69199999.0
2005-11-29 00:46:00,0.7036,0.7036,0.7036,0.7036,29400000.0
2005-11-29 00:47:00,0.70365,0.70365,0.7036,0.7036,36599999.0
2005-11-29 00:48:00,0.70365,0.7037,0.7036,0.70365,129000000.0
2005-11-29 00:49:00,0.70357,0.70362,0.70343,0.70362,66399999.0
2005-11-29 00:50:00,0.7036,0.70361,0.70348,0.70358,35800000.0
2005-11-29 00:51:00,0.7035,0.7035,0.7035,0.7035,9600000.0
2005-11-29 00:52:00,0.7035,0.70358,0.70345,0.70352,61300000.0
2005-11-29 00:53:00,0.7035,0.70362,0.70347,0.70362,104299998.0
2005-11-29 00:54:00,0.7036,0.70365,0.70352,0.70365,144000002.0
2005-11-29 00:55:00,0.70363,0.70363,0.70357,0.70357,47800000.0
2005-11-29 00:56:00,0.70353,0.70353,0.70343,0.70344,63900000.0
2005-11-29 00:57:00,0.70335,0.70342,0.70335,0.7034,53200000.0
2005-11-29 00:58:00,0.70348,0.70358,0.70345,0.7035,102700000.0
2005-11-29 00:59:00,0.70341,0.70354,0.70341,0.70343,58800001.0
2005-11-29 01:00:00,0.70338,0.70354,0.70338,0.70354,35699999.0
2005-11-29 01:01:00,0.7036,0.7037,0.7036,0.7037,38400000.0
2005-11-29 01:02:00,0.70369,0.70369,0.70366,0.70366,18000000.0
2005-11-29 01:03:00,0.70372,0.70373,0.70357,0.70362,51900000.0
2005-11-29 01:04:00,0.7036,0.70368,0.70355,0.70368,66600000.0
2005-11-29 01:05:00,0.70359,0.7037,0.70352,0.70357,47400000.0
2005-11-29 01:06:00,0.7036,0.70369,0.70352,0.70352,69700000.0
2005-11-29 01:07:00,0.70345,0.70345,0.7034,0.70345,91799999.0
2005-11-29 01:08:00,0.70337,0.7034,0.70337,0.7034,12000000.0
2005-11-29 01:09:00,0.70345,0.70345,0.70335,0.70342,101999998.0
2005-11-29 01:10:00,0.70337,0.7034,0.70337,0.7034,40600000.0
2005-11-29 01:11:00,0.70337,0.70351,0.70324,0.70324,83300000.0
2005-11-29 01:12:00,0.7033,0.70347,0.70328,0.70339,90200000.0
2005-11-29 01:13:00,0.70347,0.70347,0.7034,0.70345,107499999.0
2005-11-29 01:14:00,0.70335,0.70345,0.70335,0.70337,38300000.0
2005-11-29 01:15:00,0.70339,0.70351,0.70339,0.70345,96200000.0
2005-11-29 01:16:00,0.7034,0.70345,0.7034,0.70343,61199999.0
2005-11-29 01:17:00,0.70345,0.70345,0.70345,0.70345,39399999.0
2005-11-29 01:18:00,0.70343,0.70345,0.7033,0.70343,122999999.0
2005-11-29 01:19:00,0.70335,0.7035,0.70335,0.70345,67000001.0
2005-11-29 01:20:00,0.70342,0.70348,0.70339,0.70348,33299999.0
2005-11-29 01:21:00,0.70345,0.70355,0.70345,0.70355,85600001.0
2005-11-29 01:22:00,0.70343,0.7035,0.70343,0.7035,62500001.0
2005-11-29 01:23:00,0.70348,0.70357,0.70345,0.7035,88400000.0
2005-11-29 01:24:00,0.7035,0.70355,0.70345,0.70355,101399999.0
2005-11-29 01:25:00,0.7035,0.7035,0.70345,0.7035,44800000.0
2005-11-29 01:26:00,0.70352,0.70352,0.70345,0.70348,87900000.0
2005-11-29 01:27:00,0.70343,0.70353,0.70335,0.70348,78500000.0
2005-11-29 01:28:00,0.70347,0.70359,0.70342,0.7035,106599999.0
2005-11-29 01:29:00,0.7035,0.7035,0.70347,0.70347,21400000.0
2005-11-29 01:30:00,0.70352,0.70352,0.70335,0.70335,30200000.0
2005-11-29 01:31:00,0.70344,0.70352,0.70332,0.70343,85999998.0
2005-11-29 01:32:00,0.70338,0.70344,0.70332,0.70344,83100000.0
2005-11-29 01:33:00,0.7034,0.70345,0.7033,0.70335,45400000.0
2005-11-29 01:34:00,0.70346,0.70346,0.70326,0.70345,54500000.0
2005-11-29 01:35:00,0.70345,0.70351,0.70337,0.70339,96400000.0
2005-11-29 01:36:00,0.70345,0.70345,0.70335,0.70335,147500000.0
2005-11-29 01:37:00,0.7034,0.70345,0.70337,0.7034,44500000.0
2005-11-29 01:38:00,0.70345,0.70345,0.70337,0.70337,14400000.0
2005-11-29 01:39:00,0.70335,0.70345,0.70335,0.70335,90900001.0
2005-11-29 01:40:00,0.70343,0.70343,0.70304,0.70304,114700000.0
2005-11-29 01:41:00,0.7032,0.70324,0.70309,0.70309,72500000.0
2005-11-29 01:42:00,0.70308,0.70329,0.70308,0.70327,28600000.0
2005-11-29 01:43:00,0.70335,0.70335,0.7033,0.7033,63700001.0
2005-11-29 01:44:00,0.70328,0.70343,0.70326,0.70332,93099998.0
2005-11-29 01:45:00,0.7033,0.70334,0.70321,0.70328,74100000.0
2005-11-29 01:46:00,0.7032,0.70337,0.70312,0.70312,152200002.0
2005-11-29 01:47:00,0.70312,0.70312,0.70301,0.70303,60100000.0
2005-11-29 01:48:00,0.70312,0.70319,0.70312,0.70318,69400000.0
2005-11-29 01:49:00,0.70319,0.70319,0.70308,0.70312,102900001.0
2005-11-29 01:50:00,0.70317,0.7032,0.703,0.70306,59699999.0
2005-11-29 01:51:00,0.70302,0.70312,0.70302,0.70312,47799999.0
2005-11-29 01:52:00,0.70314,0.70343,0.70314,0.70329,66600000.0
2005-11-29 01:53:00,0.7034,0.70356,0.70332,0.70356,94000002.0
2005-11-29 01:54:00,0.7036,0.70365,0.70344,0.70365,104799999.0
2005-11-29 01:55:00,0.70357,0.70357,0.70324,0.70324,112199999.0
2005-11-29 01:56:00,0.70331,0.70337,0.70328,0.70337,55799999.0
2005-11-29 01:57:00,0.70336,0.70349,0.70336,0.70339,98899999.0
2005-11-29 01:58:00,0.70335,0.70347,0.70335,0.70347,62300000.0
2005-11-29 01:59:00,0.70342,0.7035,0.70338,0.70339,79699999.0
2005-11-29 02:00:00,0.70346,0.70351,0.70346,0.70349,100500005.0
2005-11-29 02:01:00,0.70352,0.70353,0.70345,0.70353,67400000.0
2005-11-29 02:02:00,0.70348,0.70353,0.70339,0.70339,113600001.0
2005-11-29 02:03:00,0.7033,0.70353,0.7033,0.70344,99599999.0
2005-11-29 02:04:00,0.70347,0.70348,0.70341,0.70341,53500000.0
2005-11-29 02:05:00,0.70342,0.70345,0.70335,0.70345,63899999.0
2005-11-29 02:06:00,0.7034,0.70353,0.7034,0.70353,39500000.0
2005-11-29 02:07:00,0.7035,0.70379,0.70346,0.70371,84800002.0
2005-11-29 02:08:00,0.70365,0.7038,0.70365,0.7038,69200000.0
2005-11-29 02:09:00,0.7037,0.7037,0.70363,0.70367,50100000.0
2005-11-29 02:10:00,0.70375,0.70377,0.70365,0.70377,116900001.0
2005-11-29 02:11:00,0.70375,0.70375,0.70361,0.70367,135200001.0
2005-11-29 02:12:00,0.70359,0.70368,0.70359,0.70368,20000000.0
2005-11-29 02:13:00,0.70354,0.70364,0.70351,0.70354,35700000.0
2005-11-29 02:14:00,0.70358,0.7037,0.70353,0.7036,124600000.0
2005-11-29 02:15:00,0.70355,0.7037,0.70355,0.70358,92000000.0
2005-11-29 02:16:00,0.70352,0.70365,0.70352,0.7036,101099999.0
2005-11-29 02:17:00,0.7036,0.70365,0.7036,0.70365,30300000.0
2005-11-29 02:18:00,0.70354,0.70376,0.70354,0.70374,84999999.0
2005-11-29 02:19:00,0.70383,0.70394,0.70381,0.70385,54100000.0
2005-11-29 02:20:00,0.70397,0.70397,0.70385,0.7039,70700000.0
2005-11-29 02:21:00,0.7039,0.70395,0.7039,0.70395,156400002.0
2005-11-29 02:22:00,0.70397,0.70402,0.70391,0.70395,112200000.0
2005-11-29 02:23:00,0.70382,0.70403,0.70382,0.70391,102699999.0
2005-11-29 02:24:00,0.70399,0.70399,0.70388,0.70392,97100000.0
2005-11-29 02:25:00,0.70392,0.70394,0.70376,0.70381,59099999.0
2005-11-29 02:26:00,0.70385,0.7039,0.70375,0.70375,27000000.0
2005-11-29 02:27:00,0.70384,0.70384,0.70371,0.70371,22299999.0
2005-11-29 02:28:00,0.70385,0.70392,0.70385,0.70389,50800000.0
2005-11-29 02:29:00,0.70388,0.70399,0.7038,0.7038,118400002.0
2005-11-29 02:30:00,0.70383,0.70383,0.70368,0.70369,36800000.0
2005-11-29 02:31:00,0.70368,0.70385,0.70364,0.70385,107500001.0
2005-11-29 02:32:00,0.70384,0.704,0.70384,0.70396,42999999.0
2005-11-29 02:33:00,0.70388,0.70393,0.70377,0.70392,82099998.0
2005-11-29 02:34:00,0.70385,0.70396,0.70381,0.70396,87700000.0
2005-11-29 02:35:00,0.70397,0.70415,0.70397,0.70406,101599999.0
2005-11-29 02:36:00,0.70405,0.70417,0.70404,0.70405,106400001.0
2005-11-29 02:37:00,0.70413,0.70413,0.70401,0.70401,79799999.0
2005-11-29 02:38:00,0.70405,0.70405,0.704,0.704,60400000.0
2005-11-29 02:39:00,0.70398,0.7041,0.70398,0.70398,61000000.0
2005-11-29 02:40:00,0.70388,0.70396,0.7037,0.7037,95500000.0
2005-11-29 02:41:00,0.70372,0.70386,0.70371,0.70382,68700000.0
2005-11-29 02:42:00,0.7038,0.70392,0.70374,0.70382,109700000.0
2005-11-29 02:43:00,0.7038,0.70385,0.7038,0.70385,35800000.0
2005-11-29 02:44:00,0.70388,0.70396,0.70387,0.70396,54300000.0
2005-11-29 02:45:00,0.70401,0.70412,0.704,0.70412,29500001.0
2005-11-29 02:46:00,0.70405,0.7042,0.70405,0.70412,56900000.0
2005-11-29 02:47:00,0.7042,0.7042,0.704,0.70413,101800001.0
2005-11-29 02:48:00,0.7042,0.7043,0.7042,0.7042,86300000.0
2005-11-29 02:49:00,0.70419,0.70432,0.70418,0.70422,127200002.0
2005-11-29 02:50:00,0.70428,0.70428,0.70411,0.70411,35400000.0
2005-11-29 02:51:00,0.70405,0.70405,0.70383,0.70392,131400000.0
2005-11-29 02:52:00,0.70395,0.70397,0.70366,0.70366,67100000.0
2005-11-29 02:53:00,0.7036,0.70374,0.7036,0.70361,77199999.0
2005-11-29 02:54:00,0.70344,0.70357,0.70344,0.70349,60400000.0
2005-11-29 02:55:00,0.70335,0.70335,0.70314,0.70316,65299999.0
2005-11-29 02:56:00,0.70329,0.70347,0.70328,0.70338,87499998.0
2005-11-29 02:57:00,0.70338,0.70351,0.70338,0.7035,64200000.0
2005-11-29 02:58:00,0.70352,0.70365,0.70351,0.70353,78099999.0
2005-11-29 02:59:00,0.7035,0.7035,0.70335,0.70342,85800000.0
2005-11-29 03:00:00,0.70345,0.70352,0.70345,0.7035,65400002.0
2005-11-29 03:01:00,0.70352,0.7037,0.70347,0.7037,98400002.0
2005-11-29 03:02:00,0.70362,0.70368,0.70356,0.70359,62900000.0
2005-11-29 03:03:00,0.7035,0.7035,0.70327,0.70327,94500002.0
2005-11-29 03:04:00,0.70341,0.70348,0.70341,0.70348,107100001.0
2005-11-29 03:05:00,0.70345,0.70365,0.70342,0.70365,109199999.0
2005-11-29 03:06:00,0.7036,0.70365,0.7036,0.70365,46500000.0
2005-11-29 03:07:00,0.70365,0.70365,0.70355,0.7036,58199999.0
2005-11-29 03:08:00,0.70358,0.70373,0.70358,0.70372,131599998.0
2005-11-29 03:09:00,0.70382,0.70393,0.70382,0.70391,82700002.0
2005-11-29 03:10:00,0.70387,0.70393,0.70386,0.70389,63700001.0
2005-11-29 03:11:00,0.70388,0.70392,0.70382,0.70382,67100000.0
2005-11-29 03:12:00,0.7038,0.7038,0.7036,0.70372,96099999.0
2005-11-29 03:13:00,0.70374,0.70381,0.70366,0.70366,60200000.0
2005-11-29 03:14:00,0.70354,0.70363,0.7034,0.70363,57300000.0
2005-11-29 03:15:00,0.70363,0.70363,0.70354,0.70358,61300000.0
2005-11-29 03:16:00,0.70363,0.70363,0.70355,0.70357,71800000.0
2005-11-29 03:17:00,0.70346,0.70349,0.70336,0.70338,59800000.0
2005-11-29 03:18:00,0.70339,0.70339,0.70327,0.70331,48600000.0
2005-11-29 03:19:00,0.70313,0.70343,0.70313,0.70327,99900000.0
2005-11-29 03:20:00,0.70329,0.70332,0.70316,0.70322,139500000.0
2005-11-29 03:21:00,0.70309,0.70309,0.70306,0.70306,24600000.0
2005-11-29 03:22:00,0.70285,0.70293,0.70283,0.70283,58999999.0
2005-11-29 03:23:00,0.7028,0.70285,0.7028,0.7028,85200001.0
2005-11-29 03:24:00,0.70285,0.70285,0.7028,0.70285,35700001.0
2005-11-29 03:25:00,0.70285,0.70285,0.70275,0.70285,49200000.0
2005-11-29 03:26:00,0.70273,0.70273,0.70255,0.70255,109199999.0
2005-11-29 03:27:00,0.70262,0.70262,0.70242,0.70253,84899999.0
2005-11-29 03:28:00,0.70248,0.70255,0.7024,0.70244,94500000.0
2005-11-29 03:29:00,0.70259,0.7028,0.70259,0.7028,33400000.0
2005-11-29 03:30:00,0.70285,0.70285,0.70275,0.70275,80500000.0
2005-11-29 03:31:00,0.7028,0.7029,0.70275,0.7029,133799996.0
2005-11-29 03:32:00,0.7028,0.7028,0.70264,0.70275,67199999.0
2005-11-29 03:33:00,0.70275,0.70275,0.70265,0.70265,41500000.0
2005-11-29 03:34:00,0.70271,0.70271,0.70255,0.70268,88099999.0
2005-11-29 03:35:00,0.70272,0.70272,0.70243,0.70248,76800001.0
2005-11-29 03:36:00,0.70237,0.70251,0.70237,0.70249,87400002.0
2005-11-29 03:37:00,0.70253,0.70253,0.7024,0.70245,98500002.0
2005-11-29 03:38:00,0.70243,0.70243,0.70229,0.70232,82099999.0
2005-11-29 03:39:00,0.70232,0.70232,0.70218,0.70227,38399999.0
2005-11-29 03:40:00,0.70224,0.70236,0.70224,0.70229,82800002.0
2005-11-29 03:41:00,0.70219,0.70235,0.70214,0.70225,74000000.0
2005-11-29 03:42:00,0.70211,0.7022,0.70192,0.7022,74799999.0
2005-11-29 03:43:00,0.70203,0.70203,0.70188,0.7019,68699999.0
2005-11-29 03:44:00,0.70201,0.70215,0.70201,0.70203,95599997.0
2005-11-29 03:45:00,0.70204,0.7022,0.70204,0.70217,75800000.0
2005-11-29 03:46:00,0.70222,0.70242,0.70216,0.70241,86600000.0
2005-11-29 03:47:00,0.70235,0.7024,0.70235,0.7024,38299999.0
2005-11-29 03:48:00,0.70232,0.70237,0.70225,0.70229,154600001.0
2005-11-29 03:49:00,0.7022,0.70231,0.7022,0.7023,94100000.0
2005-11-29 03:50:00,0.70227,0.70234,0.70222,0.70222,77799998.0
2005-11-29 03:51:00,0.70222,0.70222,0.70212,0.70212,90400000.0
2005-11-29 03:52:00,0.70219,0.70232,0.70219,0.70232,80500000.0
2005-11-29 03:53:00,0.7023,0.70235,0.7023,0.7023,57400000.0
2005-11-29 03:54:00,0.70225,0.70245,0.70225,0.70245,87900001.0
2005-11-29 03:55:00,0.7023,0.70235,0.70225,0.70235,99600000.0
2005-11-29 03:56:00,0.70225,0.70229,0.70218,0.70218,51700000.0
2005-11-29 03:57:00,0.7023,0.70243,0.70206,0.70206,42300000.0
2005-11-29 03:58:00,0.70238,0.70256,0.70238,0.70256,204300000.0
2005-11-29 03:59:00,0.70261,0.70278,0.70261,0.70278,90600002.0
2005-11-29 04:00:00,0.7028,0.70285,0.7028,0.70285,26200000.0
2005-11-29 04:01:00,0.7028,0.70285,0.70275,0.70285,34700001.0
2005-11-29 04:02:00,0.70266,0.70266,0.70244,0.70254,91399999.0
2005-11-29 04:03:00,0.70255,0.70255,0.70237,0.70237,144500000.0
2005-11-29 04:04:00,0.70245,0.7026,0.70245,0.70258,80300000.0
2005-11-29 04:05:00,0.70255,0.70265,0.70255,0.70263,76100000.0
2005-11-29 04:06:00,0.70261,0.70261,0.70242,0.70244,104299998.0
2005-11-29 04:07:00,0.70243,0.70245,0.7024,0.70245,111399999.0
2005-11-29 04:08:00,0.7024,0.7024,0.70194,0.70202,91200001.0
2005-11-29 04:09:00,0.70217,0.70228,0.70217,0.70228,61000001.0
2005-11-29 04:10:00,0.70219,0.70219,0.7019,0.7019,136000001.0
2005-11-29 04:11:00,0.7018,0.70185,0.7018,0.70185,89300001.0
2005-11-29 04:12:00,0.7018,0.7018,0.70161,0.70166,77200000.0
2005-11-29 04:13:00,0.70163,0.7018,0.70157,0.7018,39800000.0
2005-11-29 04:14:00,0.70193,0.70195,0.7018,0.7018,75300000.0
2005-11-29 04:15:00,0.70191,0.70205,0.70191,0.70197,103700000.0
2005-11-29 04:16:00,0.70189,0.70198,0.70187,0.70198,95700000.0
2005-11-29 04:17:00,0.70205,0.70205,0.70195,0.702,95600000.0
2005-11-29 04:18:00,0.70205,0.70205,0.702,0.70205,57300001.0
2005-11-29 04:19:00,0.70209,0.70215,0.70202,0.70206,66499999.0
2005-11-29 04:20:00,0.70193,0.70197,0.70188,0.70197,50000000.0
2005-11-29 04:21:00,0.70205,0.70205,0.70185,0.70186,165900000.0
2005-11-29 04:22:00,0.70182,0.70205,0.70178,0.70202,125200002.0
2005-11-29 04:23:00,0.70215,0.7022,0.70212,0.70212,80199998.0
2005-11-29 04:24:00,0.7021,0.70215,0.70205,0.70205,82800000.0
2005-11-29 04:25:00,0.70213,0.70227,0.70207,0.70227,83000001.0
2005-11-29 04:26:00,0.7023,0.70235,0.70225,0.70225,95699998.0
2005-11-29 04:27:00,0.70238,0.70238,0.7023,0.70238,32800000.0
2005-11-29 04:28:00,0.70253,0.70255,0.7024,0.70255,87700000.0
2005-11-29 04:29:00,0.70257,0.70257,0.70255,0.70255,12000000.0
2005-11-29 04:30:00,0.7025,0.70255,0.70245,0.7025,103699998.0
2005-11-29 04:31:00,0.70239,0.70245,0.70232,0.70233,81399999.0
2005-11-29 04:32:00,0.70224,0.70251,0.70224,0.7025,70099999.0
2005-11-29 04:33:00,0.7025,0.70255,0.70247,0.7025,83000000.0
2005-11-29 04:34:00,0.70248,0.70248,0.70237,0.70237,11100000.0
2005-11-29 04:35:00,0.70235,0.70235,0.7022,0.70235,100700000.0
2005-11-29 04:36:00,0.70233,0.70241,0.70231,0.70235,36799999.0
2005-11-29 04:37:00,0.70224,0.70236,0.70223,0.70236,125699999.0
2005-11-29 04:38:00,0.70228,0.70235,0.70219,0.70233,110500001.0
2005-11-29 04:39:00,0.70228,0.70228,0.7021,0.70215,57600000.0
2005-11-29 04:40:00,0.70217,0.70222,0.70212,0.70212,110999999.0
2005-11-29 04:41:00,0.70207,0.70227,0.70206,0.70212,100599999.0
2005-11-29 04:42:00,0.70214,0.70215,0.70208,0.70215,43000000.0
2005-11-29 04:43:00,0.70212,0.70227,0.70211,0.70227,27900000.0
2005-11-29 04:44:00,0.70218,0.70219,0.70203,0.70205,76400000.0
2005-11-29 04:45:00,0.70208,0.70222,0.70208,0.70222,72500001.0
2005-11-29 04:46:00,0.70219,0.70219,0.7019,0.70193,101100000.0
2005-11-29 04:47:00,0.702,0.70207,0.702,0.702,116200001.0
2005-11-29 04:48:00,0.702,0.70205,0.70195,0.70205,97500001.0
2005-11-29 04:49:00,0.70199,0.70199,0.70164,0.70178,81699999.0
2005-11-29 04:50:00,0.70187,0.70187,0.7018,0.70185,121399998.0
2005-11-29 04:51:00,0.70189,0.70198,0.70187,0.70187,96900000.0
2005-11-29 04:52:00,0.7019,0.70195,0.7019,0.70195,37500000.0
2005-11-29 04:53:00,0.70185,0.70195,0.70185,0.70195,54299998.0
2005-11-29 04:54:00,0.70192,0.70192,0.70188,0.70189,75799999.0
2005-11-29 04:55:00,0.70185,0.70185,0.70175,0.7018,64600000.0
2005-11-29 04:56:00,0.70175,0.70185,0.70175,0.70185,111300001.0
2005-11-29 04:57:00,0.70188,0.70198,0.70172,0.70198,71200000.0
2005-11-29 04:58:00,0.70195,0.70205,0.70195,0.70195,66800000.0
2005-11-29 04:59:00,0.70205,0.70215,0.70195,0.70205,86500000.0
2005-11-29 05:00:00,0.70202,0.70202,0.70187,0.70191,91999997.0
2005-11-29 05:01:00,0.70184,0.70193,0.70171,0.70186,57400000.0
2005-11-29 05:02:00,0.70187,0.70187,0.7018,0.7018,30300000.0
2005-11-29 05:03:00,0.70185,0.70185,0.70172,0.70177,54800000.0
2005-11-29 05:04:00,0.70183,0.70186,0.70163,0.70164,150299997.0
2005-11-29 05:05:00,0.7016,0.70165,0.70155,0.70155,121000001.0
2005-11-29 05:06:00,0.70167,0.7017,0.70158,0.70168,58100001.0
2005-11-29 05:07:00,0.70167,0.70169,0.70156,0.70168,83200001.0
2005-11-29 05:08:00,0.70165,0.70178,0.70164,0.70164,77200001.0
2005-11-29 05:09:00,0.70169,0.70182,0.70166,0.70182,51899999.0
2005-11-29 05:10:00,0.70172,0.70172,0.70168,0.70168,14300000.0
2005-11-29 05:11:00,0.70163,0.70182,0.7016,0.70182,125299999.0
2005-11-29 05:12:00,0.70181,0.70194,0.70181,0.70187,43500002.0
2005-11-29 05:13:00,0.70188,0.70191,0.70171,0.70182,73300000.0
2005-11-29 05:14:00,0.70181,0.70192,0.70179,0.70192,75600000.0
2005-11-29 05:15:00,0.70184,0.70184,0.70157,0.70157,86600000.0
2005-11-29 05:16:00,0.70165,0.70175,0.70165,0.7017,78700000.0
2005-11-29 05:17:00,0.70176,0.70183,0.70172,0.70183,71700000.0
2005-11-29 05:18:00,0.70181,0.70181,0.70153,0.70164,64300001.0
2005-11-29 05:19:00,0.70172,0.70194,0.70168,0.70194,44600000.0
2005-11-29 05:20:00,0.7019,0.70209,0.70187,0.70197,103700000.0
2005-11-29 05:21:00,0.70187,0.70203,0.70184,0.70195,111900000.0
2005-11-29 05:22:00,0.70201,0.70203,0.70196,0.70203,39099999.0
2005-11-29 05:23:00,0.70196,0.70203,0.70196,0.70199,23400000.0
2005-11-29 05:24:00,0.70212,0.70212,0.70189,0.70192,92299999.0
2005-11-29 05:25:00,0.70182,0.70196,0.70173,0.70173,111500001.0
2005-11-29 05:26:00,0.70162,0.70166,0.70161,0.70165,99000001.0
2005-11-29 05:27:00,0.70163,0.70163,0.70145,0.7016,66200000.0
2005-11-29 05:28:00,0.70165,0.70165,0.70155,0.70165,45400001.0
2005-11-29 05:29:00,0.70155,0.7017,0.70144,0.7017,81899998.0
2005-11-29 05:30:00,0.70165,0.70165,0.7016,0.7016,66200000.0
2005-11-29 05:31:00,0.70159,0.70163,0.7015,0.70163,70800000.0
2005-11-29 05:32:00,0.70164,0.70174,0.70162,0.70162,76399999.0
2005-11-29 05:33:00,0.70168,0.70174,0.70163,0.70165,62600000.0
2005-11-29 05:34:00,0.70171,0.70181,0.70171,0.70181,68599999.0
2005-11-29 05:35:00,0.70183,0.70183,0.70173,0.70174,127400001.0
2005-11-29 05:36:00,0.70187,0.70187,0.70155,0.7018,84199999.0
2005-11-29 05:37:00,0.70179,0.70179,0.70171,0.70176,65800001.0
2005-11-29 05:38:00,0.7018,0.7018,0.70162,0.70177,66200000.0
2005-11-29 05:39:00,0.70171,0.70181,0.70162,0.70181,96299997.0
2005-11-29 05:40:00,0.70188,0.70195,0.7018,0.70188,72400000.0
2005-11-29 05:41:00,0.70191,0.70197,0.70191,0.70197,43700000.0
2005-11-29 05:42:00,0.70202,0.70202,0.7018,0.702,118099999.0
2005-11-29 05:43:00,0.70197,0.70202,0.7019,0.70202,61600000.0
2005-11-29 05:44:00,0.70203,0.70205,0.702,0.702,82000000.0
2005-11-29 05:45:00,0.70198,0.702,0.70185,0.702,82400001.0
2005-11-29 05:46:00,0.70202,0.70209,0.702,0.702,91000000.0
2005-11-29 05:47:00,0.70204,0.70204,0.70171,0.70171,86799999.0
2005-11-29 05:48:00,0.70185,0.70185,0.70175,0.70182,51800000.0
2005-11-29 05:49:00,0.70185,0.70185,0.70175,0.70185,38800000.0
2005-11-29 05:50:00,0.70177,0.7018,0.70148,0.70148,102600000.0
2005-11-29 05:51:00,0.70157,0.70157,0.70138,0.70138,86699999.0
2005-11-29 05:52:00,0.70142,0.70142,0.70129,0.70138,50900000.0
2005-11-29 05:53:00,0.70142,0.70158,0.70142,0.70153,61400000.0
2005-11-29 05:54:00,0.70163,0.70183,0.70163,0.70173,25500000.0
2005-11-29 05:55:00,0.7018,0.70185,0.7017,0.7018,81599999.0
2005-11-29 05:56:00,0.7018,0.7018,0.70175,0.7018,69300000.0
2005-11-29 05:57:00,0.70171,0.70176,0.70158,0.70158,72600001.0
2005-11-29 05:58:00,0.70168,0.70172,0.70168,0.70172,42199998.0
2005-11-29 05:59:00,0.70191,0.70191,0.70172,0.70176,32600000.0
2005-11-29 06:00:00,0.70165,0.7017,0.70165,0.7017,65500001.0
2005-11-29 06:01:00,0.7017,0.7017,0.70143,0.70144,64100001.0
2005-11-29 06:02:00,0.70141,0.7015,0.70132,0.70147,62900000.0
2005-11-29 06:03:00,0.7015,0.7015,0.7015,0.7015,58099998.0
2005-11-29 06:04:00,0.70155,0.70155,0.70147,0.70147,64299999.0
2005-11-29 06:05:00,0.70158,0.70164,0.70153,0.70159,161400002.0
2005-11-29 06:06:00,0.70165,0.70174,0.70165,0.7017,29000000.0
2005-11-29 06:07:00,0.70173,0.70175,0.70165,0.70167,59300000.0
2005-11-29 06:08:00,0.70168,0.70174,0.70163,0.70173,85600001.0
2005-11-29 06:09:00,0.7017,0.70175,0.7016,0.70175,94000000.0
2005-11-29 06:10:00,0.70173,0.70185,0.70165,0.70172,61500000.0
2005-11-29 06:11:00,0.70172,0.7018,0.7017,0.70177,38000000.0
2005-11-29 06:12:00,0.70173,0.70174,0.7016,0.70174,55100000.0
2005-11-29 06:13:00,0.70179,0.7019,0.70175,0.7019,108300001.0
2005-11-29 06:14:00,0.7018,0.70185,0.7018,0.7018,93100001.0
2005-11-29 06:15:00,0.7018,0.70185,0.70175,0.70185,44900000.0
2005-11-29 06:16:00,0.70182,0.70185,0.70167,0.70185,18700000.0
2005-11-29 06:17:00,0.70197,0.70205,0.7019,0.702,73300000.0
2005-11-29 06:18:00,0.70191,0.70207,0.7019,0.70196,142100003.0
2005-11-29 06:19:00,0.702,0.70207,0.702,0.70207,31100001.0
2005-11-29 06:20:00,0.702,0.70205,0.702,0.70205,70900000.0
2005-11-29 06:21:00,0.7021,0.7021,0.70205,0.7021,31900000.0
2005-11-29 06:22:00,0.70203,0.70203,0.70185,0.70203,102100001.0
2005-11-29 06:23:00,0.70206,0.70209,0.70183,0.70195,51000000.0
2005-11-29 06:24:00,0.70193,0.70195,0.70185,0.7019,80100001.0
2005-11-29 06:25:00,0.70187,0.70192,0.70179,0.70179,73200000.0
2005-11-29 06:26:00,0.70179,0.70194,0.70179,0.7019,92500000.0
2005-11-29 06:27:00,0.7019,0.70195,0.70185,0.7019,210400001.0
2005-11-29 06:28:00,0.70186,0.70198,0.7018,0.70198,91300000.0
2005-11-29 06:29:00,0.70199,0.702,0.70195,0.70197,59800000.0
2005-11-29 06:30:00,0.70189,0.70195,0.70179,0.70179,69699997.0
2005-11-29 06:31:00,0.7018,0.70185,0.70175,0.7018,122100000.0
2005-11-29 06:32:00,0.70182,0.70185,0.70175,0.70185,140199995.0
2005-11-29 06:33:00,0.70166,0.70191,0.70166,0.70191,95799999.0
2005-11-29 06:34:00,0.70182,0.70191,0.70182,0.70185,13500000.0
2005-11-29 06:35:00,0.70186,0.70194,0.70183,0.70189,62100000.0
2005-11-29 06:36:00,0.70169,0.70191,0.70169,0.70191,79599999.0
2005-11-29 06:37:00,0.7019,0.70195,0.7019,0.70195,44500000.0
2005-11-29 06:38:00,0.7019,0.70195,0.70185,0.7019,40700000.0
2005-11-29 06:39:00,0.702,0.702,0.70193,0.70195,69100001.0
2005-11-29 06:40:00,0.70187,0.70195,0.70187,0.7019,72500000.0
2005-11-29 06:41:00,0.70191,0.70202,0.70187,0.70198,79700001.0
2005-11-29 06:42:00,0.70185,0.70205,0.70185,0.70205,80300000.0
2005-11-29 06:43:00,0.702,0.70205,0.70198,0.70205,104799999.0
2005-11-29 06:44:00,0.702,0.70205,0.70195,0.70205,131000002.0
2005-11-29 06:45:00,0.702,0.70205,0.702,0.70205,65399999.0
2005-11-29 06:46:00,0.70205,0.70205,0.70195,0.70205,92600002.0
2005-11-29 06:47:00,0.702,0.7021,0.70198,0.702,130100003.0
2005-11-29 06:48:00,0.70195,0.70203,0.70185,0.70203,49499999.0
2005-11-29 06:49:00,0.70199,0.70199,0.70185,0.7019,53400000.0
2005-11-29 06:50:00,0.70195,0.70195,0.7019,0.70193,69800001.0
2005-11-29 06:51:00,0.702,0.702,0.7019,0.7019,60100000.0
2005-11-29 06:52:00,0.7019,0.70195,0.70185,0.70195,108300000.0
2005-11-29 06:53:00,0.7019,0.702,0.70175,0.7019,61999999.0
2005-11-29 06:54:00,0.7019,0.70193,0.7019,0.7019,24600000.0
2005-11-29 06:55:00,0.7019,0.702,0.7019,0.7019,126899998.0
2005-11-29 06:56:00,0.70195,0.70195,0.70185,0.7019,69400000.0
2005-11-29 06:57:00,0.70195,0.70205,0.70185,0.70205,77500000.0
2005-11-29 06:58:00,0.70185,0.702,0.70185,0.70195,84100000.0
2005-11-29 06:59:00,0.7018,0.70195,0.7018,0.70195,55800000.0
2005-11-29 07:00:00,0.70185,0.70192,0.70185,0.70192,29400000.0
2005-11-29 07:01:00,0.70195,0.70195,0.70195,0.70195,42200000.0
2005-11-29 07:02:00,0.7019,0.7019,0.70178,0.70187,140900000.0
2005-11-29 07:03:00,0.70195,0.70195,0.7019,0.7019,63899999.0
2005-11-29 07:04:00,0.70185,0.70195,0.70185,0.70195,31800000.0
2005-11-29 07:05:00,0.7019,0.70195,0.70182,0.70195,66199999.0
2005-11-29 07:06:00,0.70192,0.70192,0.70177,0.7018,37000000.0
2005-11-29 07:07:00,0.70185,0.70185,0.70175,0.7018,78399998.0
2005-11-29 07:08:00,0.70185,0.70185,0.7016,0.7018,44500000.0
2005-11-29 07:09:00,0.70175,0.7019,0.70175,0.70185,94800001.0
2005-11-29 07:10:00,0.70188,0.70196,0.70187,0.70196,75000001.0
2005-11-29 07:11:00,0.70171,0.70205,0.70171,0.70203,70100001.0
2005-11-29 07:12:00,0.70202,0.70204,0.70188,0.70189,102499999.0
2005-11-29 07:13:00,0.7019,0.7019,0.7018,0.7018,88999999.0
2005-11-29 07:14:00,0.70188,0.70212,0.70188,0.70212,85599998.0
2005-11-29 07:15:00,0.70205,0.7021,0.70195,0.702,81599998.0
2005-11-29 07:16:00,0.70205,0.70211,0.70204,0.70207,58600000.0
2005-11-29 07:17:00,0.70208,0.70213,0.70194,0.70213,124600000.0
2005-11-29 07:18:00,0.7021,0.70222,0.70205,0.70222,103299997.0
2005-11-29 07:19:00,0.70225,0.70225,0.70215,0.70215,9200000.0
2005-11-29 07:20:00,0.70223,0.7024,0.70221,0.70221,32800000.0
2005-11-29 07:21:00,0.70223,0.70229,0.70223,0.70223,84300002.0
2005-11-29 07:22:00,0.70224,0.70231,0.70224,0.70231,9600000.0
2005-11-29 07:23:00,0.7023,0.70237,0.70225,0.70235,45000000.0
2005-11-29 07:24:00,0.70226,0.70227,0.70213,0.70213,55400000.0
2005-11-29 07:25:00,0.70227,0.70235,0.70227,0.70235,89800001.0
2005-11-29 07:26:00,0.7023,0.70235,0.7023,0.7023,74399999.0
2005-11-29 07:27:00,0.70237,0.70243,0.70235,0.70243,75600001.0
2005-11-29 07:28:00,0.7024,0.70245,0.7024,0.70245,32600000.0
2005-11-29 07:29:00,0.70245,0.70245,0.70229,0.70239,175200001.0
2005-11-29 07:30:00,0.7024,0.7024,0.70229,0.70238,56600001.0
2005-11-29 07:31:00,0.7023,0.70235,0.70225,0.70235,57000000.0
2005-11-29 07:32:00,0.70232,0.70232,0.70216,0.70219,175500005.0
2005-11-29 07:33:00,0.70225,0.70235,0.7022,0.70235,83100000.0
2005-11-29 07:34:00,0.70205,0.7024,0.70205,0.70235,59400000.0
2005-11-29 07:35:00,0.70225,0.70235,0.70225,0.70225,25500000.0
2005-11-29 07:36:00,0.70227,0.70232,0.70222,0.70232,97999999.0
2005-11-29 07:37:00,0.70235,0.70235,0.70225,0.7023,139000000.0
2005-11-29 07:38:00,0.70235,0.70235,0.70225,0.70235,90600000.0
2005-11-29 07:39:00,0.7023,0.70235,0.70228,0.70228,98600001.0
2005-11-29 07:40:00,0.70224,0.70242,0.70224,0.70242,107400000.0
2005-11-29 07:41:00,0.70234,0.70245,0.70234,0.70244,61800000.0
2005-11-29 07:42:00,0.70241,0.70241,0.70225,0.70225,29300000.0
2005-11-29 07:43:00,0.70225,0.70225,0.70205,0.70205,136100000.0
2005-11-29 07:44:00,0.7022,0.7022,0.70215,0.7022,41200000.0
2005-11-29 07:45:00,0.7022,0.70225,0.70215,0.70215,111100001.0
2005-11-29 07:46:00,0.7022,0.70225,0.7022,0.7022,73399998.0
2005-11-29 07:47:00,0.70223,0.70223,0.70211,0.70215,37500000.0
2005-11-29 07:48:00,0.7021,0.7021,0.70187,0.7021,65900001.0
2005-11-29 07:49:00,0.7021,0.70215,0.70208,0.70215,102499998.0
2005-11-29 07:50:00,0.70213,0.70224,0.70203,0.70213,117199996.0
2005-11-29 07:51:00,0.70215,0.70227,0.70215,0.70215,139200003.0
2005-11-29 07:52:00,0.7022,0.7022,0.70207,0.70207,34200000.0
2005-11-29 07:53:00,0.70208,0.70215,0.70205,0.70205,28700000.0
2005-11-29 07:54:00,0.70209,0.70228,0.70209,0.70217,117400000.0
2005-11-29 07:55:00,0.70222,0.70226,0.70222,0.70222,30200000.0
2005-11-29 07:56:00,0.70227,0.70235,0.70227,0.7023,41300000.0
2005-11-29 07:57:00,0.70235,0.70235,0.70225,0.70235,85900000.0
2005-11-29 07:58:00,0.70235,0.70245,0.7023,0.7023,48600000.0
2005-11-29 07:59:00,0.70238,0.70242,0.70225,0.70242,72100000.0
2005-11-29 08:00:00,0.70226,0.7026,0.70226,0.70249,103699999.0
2005-11-29 08:01:00,0.70258,0.70261,0.7025,0.70253,74600000.0
2005-11-29 08:02:00,0.70249,0.70249,0.70227,0.7024,108499999.0
2005-11-29 08:03:00,0.70245,0.70245,0.7024,0.70245,65200000.0
2005-11-29 08:04:00,0.70245,0.70245,0.7024,0.7024,97999999.0
2005-11-29 08:05:00,0.70246,0.70253,0.70234,0.70234,65700000.0
2005-11-29 08:06:00,0.70245,0.70257,0.70244,0.7025,117199998.0
2005-11-29 08:07:00,0.70239,0.7026,0.70239,0.7026,70500000.0
2005-11-29 08:08:00,0.70264,0.70272,0.70255,0.70272,73700000.0
2005-11-29 08:09:00,0.7027,0.7027,0.7025,0.7025,55700002.0
2005-11-29 08:10:00,0.70251,0.70257,0.70241,0.70257,108800000.0
2005-11-29 08:11:00,0.70265,0.70275,0.70255,0.70263,87200001.0
2005-11-29 08:12:00,0.70248,0.70271,0.70248,0.70271,33500000.0
2005-11-29 08:13:00,0.7027,0.70286,0.7027,0.70286,71399999.0
2005-11-29 08:14:00,0.7028,0.7028,0.70275,0.70275,16600000.0
2005-11-29 08:15:00,0.70272,0.70273,0.70265,0.70265,71999998.0
2005-11-29 08:16:00,0.7026,0.70272,0.70257,0.70272,101700001.0
2005-11-29 08:17:00,0.70275,0.70275,0.70275,0.70275,14300000.0
2005-11-29 08:18:00,0.7027,0.70275,0.70267,0.70267,71299999.0
2005-11-29 08:19:00,0.70275,0.70275,0.70265,0.70267,97099998.0
2005-11-29 08:20:00,0.70275,0.7028,0.70265,0.7027,94800000.0
2005-11-29 08:21:00,0.7026,0.70276,0.7026,0.70276,37800001.0
2005-11-29 08:22:00,0.70285,0.70285,0.70273,0.70273,47900001.0
2005-11-29 08:23:00,0.70283,0.70292,0.70279,0.70288,62999999.0
2005-11-29 08:24:00,0.7029,0.70292,0.70284,0.70288,77200000.0
2005-11-29 08:25:00,0.7028,0.7028,0.7027,0.7027,26100000.0
2005-11-29 08:26:00,0.70278,0.70278,0.70259,0.70259,84100002.0
2005-11-29 08:27:00,0.70261,0.70263,0.70261,0.70263,23100000.0
2005-11-29 08:28:00,0.70266,0.70267,0.70255,0.70259,118300002.0
2005-11-29 08:29:00,0.70261,0.70265,0.70253,0.70265,169099998.0
2005-11-29 08:30:00,0.70265,0.70265,0.70255,0.70255,149999996.0
2005-11-29 08:31:00,0.70263,0.70275,0.70262,0.70275,27100000.0
2005-11-29 08:32:00,0.70281,0.70281,0.70274,0.70274,19100000.0
2005-11-29 08:33:00,0.70262,0.70269,0.70248,0.70267,53000001.0
2005-11-29 08:34:00,0.70276,0.70276,0.70253,0.70264,94100000.0
2005-11-29 08:35:00,0.70252,0.70252,0.70248,0.70248,29400000.0
2005-11-29 08:36:00,0.70252,0.70265,0.70245,0.70245,66000000.0
2005-11-29 08:37:00,0.7026,0.7026,0.70255,0.70255,19100000.0
2005-11-29 08:38:00,0.70252,0.70258,0.7025,0.70252,80400001.0
2005-11-29 08:39:00,0.70252,0.70262,0.70252,0.70258,62100000.0
2005-11-29 08:40:00,0.70265,0.70265,0.7026,0.7026,21400000.0
2005-11-29 08:41:00,0.7026,0.70265,0.7025,0.7025,49000001.0
2005-11-29 08:42:00,0.70263,0.70263,0.70253,0.70253,38299999.0
2005-11-29 08:43:00,0.70245,0.70265,0.70245,0.70247,81200000.0
2005-11-29 08:44:00,0.70253,0.70253,0.70228,0.70228,41500000.0
2005-11-29 08:45:00,0.7024,0.70258,0.7024,0.70258,40900000.0
2005-11-29 08:46:00,0.7027,0.7027,0.70255,0.7026,66100000.0
2005-11-29 08:47:00,0.7026,0.70262,0.7026,0.70262,71399999.0
2005-11-29 08:48:00,0.70253,0.70264,0.70253,0.70262,72299998.0
2005-11-29 08:49:00,0.70253,0.70253,0.70224,0.70224,54499999.0
2005-11-29 08:50:00,0.70227,0.7023,0.70222,0.70228,86800000.0
2005-11-29 08:51:00,0.70229,0.70234,0.70222,0.70225,41000000.0
2005-11-29 08:52:00,0.70227,0.70227,0.70214,0.70223,76799999.0
2005-11-29 08:53:00,0.70228,0.7024,0.70228,0.70235,62500000.0
2005-11-29 08:54:00,0.7024,0.70245,0.7024,0.7024,87199999.0
2005-11-29 08:55:00,0.70241,0.70241,0.7023,0.70237,46599999.0
2005-11-29 08:56:00,0.70234,0.70242,0.70213,0.70219,63000000.0
2005-11-29 08:57:00,0.70239,0.70239,0.70233,0.70239,70400000.0
2005-11-29 08:58:00,0.70247,0.70252,0.70243,0.70247,69100000.0
2005-11-29 08:59:00,0.70248,0.70248,0.70239,0.7024,55500000.0
2005-11-29 09:00:00,0.70234,0.70247,0.70232,0.70232,108700000.0
2005-11-29 09:01:00,0.70228,0.70242,0.70228,0.70242,29400000.0
2005-11-29 09:02:00,0.70245,0.70245,0.7024,0.7024,54099998.0
2005-11-29 09:03:00,0.70235,0.7025,0.70235,0.7025,58700000.0
2005-11-29 09:04:00,0.70255,0.70255,0.7024,0.70248,75100000.0
2005-11-29 09:05:00,0.70239,0.70245,0.70234,0.70245,96900002.0
2005-11-29 09:06:00,0.70226,0.70226,0.70216,0.70216,35300000.0
2005-11-29 09:07:00,0.70213,0.70224,0.70213,0.70214,47600001.0
2005-11-29 09:08:00,0.70228,0.70234,0.70221,0.70232,78200001.0
2005-11-29 09:09:00,0.70232,0.70235,0.70225,0.7023,123700000.0
2005-11-29 09:10:00,0.7023,0.70235,0.70215,0.70225,93900000.0
2005-11-29 09:11:00,0.70233,0.70237,0.70227,0.70237,90700002.0
2005-11-29 09:12:00,0.7023,0.70233,0.7023,0.70233,35800000.0
2005-11-29 09:13:00,0.70238,0.70262,0.70237,0.70262,78600001.0
2005-11-29 09:14:00,0.70273,0.70273,0.70266,0.70271,51599999.0
2005-11-29 09:15:00,0.70274,0.70295,0.70274,0.70295,131300000.0
2005-11-29 09:16:00,0.7031,0.70319,0.7031,0.70317,121099998.0
2005-11-29 09:17:00,0.7031,0.70315,0.703,0.703,161799998.0
2005-11-29 09:18:00,0.70312,0.70317,0.70304,0.70304,82000000.0
2005-11-29 09:19:00,0.70302,0.70308,0.70302,0.70303,59599999.0
2005-11-29 09:20:00,0.70304,0.70318,0.703,0.70308,91900000.0
2005-11-29 09:21:00,0.70301,0.70301,0.70291,0.70293,45000000.0
2005-11-29 09:22:00,0.70305,0.70315,0.70305,0.70315,22200000.0
2005-11-29 09:23:00,0.703,0.7031,0.70295,0.70305,117200001.0
2005-11-29 09:24:00,0.703,0.703,0.70298,0.70298,35899999.0
2005-11-29 09:25:00,0.70303,0.70303,0.70285,0.70292,53500001.0
2005-11-29 09:26:00,0.70292,0.70292,0.70285,0.70287,96299998.0
2005-11-29 09:27:00,0.70295,0.70307,0.70293,0.70295,62199999.0
2005-11-29 09:28:00,0.70298,0.703,0.70278,0.70278,71799999.0
2005-11-29 09:29:00,0.70282,0.70288,0.70275,0.70288,64599998.0
2005-11-29 09:30:00,0.70292,0.70302,0.70292,0.70302,34300000.0
2005-11-29 09:31:00,0.70301,0.70312,0.70301,0.70312,101099999.0
2005-11-29 09:32:00,0.70305,0.70307,0.70298,0.70298,91999999.0
2005-11-29 09:33:00,0.70301,0.70315,0.70301,0.70312,90899999.0
2005-11-29 09:34:00,0.70312,0.70315,0.70305,0.70315,90400002.0
2005-11-29 09:35:00,0.70315,0.70318,0.70302,0.70313,138800001.0
2005-11-29 09:36:00,0.70295,0.7031,0.70295,0.703,53299999.0
2005-11-29 09:37:00,0.70308,0.70312,0.70301,0.70303,65300000.0
2005-11-29 09:38:00,0.70316,0.70326,0.70312,0.70312,97200002.0
2005-11-29 09:39:00,0.7032,0.7032,0.70308,0.70309,100200001.0
2005-11-29 09:40:00,0.70312,0.7032,0.70312,0.70318,39100000.0
2005-11-29 09:41:00,0.70315,0.7033,0.70312,0.70322,96599997.0
2005-11-29 09:42:00,0.70322,0.70336,0.70314,0.70314,18900000.0
2005-11-29 09:43:00,0.70315,0.70325,0.70315,0.7032,83300000.0
2005-11-29 09:44:00,0.7032,0.70325,0.7032,0.7032,52600000.0
2005-11-29 09:45:00,0.70327,0.70327,0.70315,0.70315,96400000.0
2005-11-29 09:46:00,0.70303,0.70308,0.70297,0.70305,73899999.0
2005-11-29 09:47:00,0.703,0.70306,0.70293,0.70298,87199999.0
2005-11-29 09:48:00,0.70289,0.70304,0.70289,0.703,81400000.0
2005-11-29 09:49:00,0.70304,0.70319,0.70304,0.70306,50600000.0
2005-11-29 09:50:00,0.703,0.70302,0.70295,0.703,78600002.0
2005-11-29 09:51:00,0.70308,0.70322,0.70308,0.70314,81999999.0
2005-11-29 09:52:00,0.7031,0.70322,0.7031,0.70322,42700000.0
2005-11-29 09:53:00,0.70316,0.70316,0.70314,0.70314,42199999.0
2005-11-29 09:54:00,0.7031,0.7032,0.70305,0.7032,65900000.0
2005-11-29 09:55:00,0.70317,0.70339,0.70317,0.70327,78100001.0
2005-11-29 09:56:00,0.7033,0.70334,0.70321,0.70329,81400000.0
2005-11-29 09:57:00,0.70325,0.70333,0.70325,0.70333,77400000.0
2005-11-29 09:58:00,0.70329,0.70329,0.70321,0.70321,33400000.0
2005-11-29 09:59:00,0.7033,0.70335,0.7033,0.70335,60600001.0
2005-11-29 10:00:00,0.70332,0.70332,0.70323,0.70327,57300001.0
2005-11-29 10:01:00,0.70317,0.70317,0.70297,0.70297,61300000.0
2005-11-29 10:02:00,0.70291,0.70311,0.70291,0.70297,97999999.0
2005-11-29 10:03:00,0.70297,0.70306,0.70286,0.70305,155899997.0
2005-11-29 10:04:00,0.70318,0.70337,0.70318,0.70325,42400000.0
2005-11-29 10:05:00,0.70328,0.70342,0.70301,0.70301,40800000.0
2005-11-29 10:06:00,0.70327,0.70333,0.7032,0.70333,103000000.0
2005-11-29 10:07:00,0.70331,0.70342,0.70331,0.7034,78400000.0
2005-11-29 10:08:00,0.70337,0.70337,0.70325,0.70329,84200000.0
2005-11-29 10:09:00,0.70305,0.70325,0.70305,0.70325,161400001.0
2005-11-29 10:10:00,0.70323,0.70324,0.70315,0.70324,75800000.0
2005-11-29 10:11:00,0.70323,0.70329,0.70321,0.70326,73999998.0
2005-11-29 10:12:00,0.70329,0.70329,0.70309,0.7032,58399999.0
2005-11-29 10:13:00,0.7033,0.7034,0.7033,0.70335,64999999.0
2005-11-29 10:14:00,0.70335,0.70335,0.70332,0.70332,50100001.0
2005-11-29 10:15:00,0.70335,0.70335,0.70328,0.70328,58599998.0
2005-11-29 10:16:00,0.70338,0.7034,0.7033,0.7033,94800000.0
2005-11-29 10:17:00,0.70335,0.70335,0.7033,0.7033,67000000.0
2005-11-29 10:18:00,0.70332,0.7034,0.70328,0.7033,107600000.0
2005-11-29 10:19:00,0.70323,0.7034,0.70323,0.70339,46800000.0
2005-11-29 10:20:00,0.70346,0.70351,0.70334,0.70338,120300001.0
2005-11-29 10:21:00,0.70337,0.70347,0.70335,0.70345,67600001.0
2005-11-29 10:22:00,0.70342,0.70351,0.70341,0.70341,106800001.0
2005-11-29 10:23:00,0.70331,0.70331,0.70321,0.70322,145300001.0
2005-11-29 10:24:00,0.7033,0.70342,0.7033,0.70342,78000001.0
2005-11-29 10:25:00,0.70342,0.70342,0.70334,0.7034,71900000.0
2005-11-29 10:26:00,0.70335,0.70348,0.70335,0.7034,117200001.0
2005-11-29 10:27:00,0.70345,0.70345,0.70335,0.70345,83800000.0
2005-11-29 10:28:00,0.70345,0.70345,0.70335,0.70335,85399999.0
2005-11-29 10:29:00,0.70342,0.70342,0.70334,0.70335,49500000.0
2005-11-29 10:30:00,0.70337,0.70337,0.7033,0.70331,81800000.0
2005-11-29 10:31:00,0.70322,0.70343,0.70322,0.70343,86899999.0
2005-11-29 10:32:00,0.70336,0.70336,0.70328,0.70328,82699999.0
2005-11-29 10:33:00,0.70335,0.70335,0.7033,0.7033,35799999.0
2005-11-29 10:34:00,0.70328,0.70334,0.70323,0.70334,72800000.0
2005-11-29 10:35:00,0.70323,0.70323,0.70304,0.70305,95699996.0
2005-11-29 10:36:00,0.70289,0.70289,0.70284,0.70284,31800000.0
2005-11-29 10:37:00,0.7028,0.70311,0.7028,0.70311,87900000.0
2005-11-29 10:38:00,0.70312,0.70312,0.703,0.70305,17000000.0
2005-11-29 10:39:00,0.70304,0.70326,0.703,0.70303,74500000.0
2005-11-29 10:40:00,0.70316,0.7033,0.70308,0.7033,69900000.0
2005-11-29 10:41:00,0.70324,0.70344,0.70324,0.70334,68500000.0
2005-11-29 10:42:00,0.70339,0.70354,0.70337,0.70352,121499999.0
2005-11-29 10:43:00,0.70344,0.70356,0.70344,0.70347,63800000.0
2005-11-29 10:44:00,0.7036,0.70369,0.70357,0.70363,93600000.0
2005-11-29 10:45:00,0.70365,0.70377,0.70357,0.70377,116799999.0
2005-11-29 10:46:00,0.70364,0.70371,0.70364,0.70367,57999999.0
2005-11-29 10:47:00,0.70351,0.70368,0.7035,0.70368,151700001.0
2005-11-29 10:48:00,0.70362,0.70362,0.70353,0.70362,98700000.0
2005-11-29 10:49:00,0.70363,0.70365,0.70354,0.70365,73900000.0
2005-11-29 10:50:00,0.70362,0.70362,0.70329,0.70355,103900001.0
2005-11-29 10:51:00,0.70343,0.70358,0.70307,0.70358,96399999.0
2005-11-29 10:52:00,0.70363,0.70366,0.70355,0.70366,120699998.0
2005-11-29 10:53:00,0.70363,0.70363,0.70353,0.70363,33600000.0
2005-11-29 10:54:00,0.70362,0.70384,0.70362,0.70378,50000000.0
2005-11-29 10:55:00,0.70378,0.70383,0.70378,0.70383,81399999.0
2005-11-29 10:56:00,0.70379,0.70384,0.70359,0.70384,87700000.0
2005-11-29 10:57:00,0.7038,0.70387,0.70374,0.70374,65399999.0
2005-11-29 10:58:00,0.7038,0.7039,0.7037,0.7037,90100002.0
2005-11-29 10:59:00,0.70365,0.70375,0.70359,0.70359,88300000.0
2005-11-29 11:00:00,0.70355,0.70368,0.70335,0.70363,115400002.0
2005-11-29 11:01:00,0.70359,0.70361,0.70318,0.70349,106200000.0
2005-11-29 11:02:00,0.70346,0.70346,0.70316,0.70337,99300000.0
2005-11-29 11:03:00,0.7034,0.7035,0.7033,0.70345,103099999.0
2005-11-29 11:04:00,0.70345,0.7035,0.70332,0.70332,54300000.0
2005-11-29 11:05:00,0.70348,0.7035,0.70341,0.70348,49700000.0
2005-11-29 11:06:00,0.7034,0.7035,0.7034,0.70344,62200001.0
2005-11-29 11:07:00,0.70349,0.70353,0.70344,0.70348,97399999.0
2005-11-29 11:08:00,0.70342,0.70351,0.70342,0.70351,95999997.0
2005-11-29 11:09:00,0.7035,0.70355,0.7035,0.70355,68499999.0
2005-11-29 11:10:00,0.70349,0.70356,0.70333,0.70348,70800000.0
2005-11-29 11:11:00,0.70347,0.70351,0.70343,0.70347,85200000.0
2005-11-29 11:12:00,0.70347,0.70354,0.70341,0.70348,98000000.0
2005-11-29 11:13:00,0.7034,0.7035,0.70336,0.70347,146700000.0
2005-11-29 11:14:00,0.7035,0.7036,0.7035,0.7035,119600001.0
2005-11-29 11:15:00,0.70353,0.70353,0.70342,0.70344,120900000.0
2005-11-29 11:16:00,0.70339,0.70339,0.70299,0.70317,70600000.0
2005-11-29 11:17:00,0.70322,0.7034,0.70322,0.70336,106099998.0
2005-11-29 11:18:00,0.70334,0.70343,0.70333,0.70343,156900001.0
2005-11-29 11:19:00,0.70329,0.70342,0.70321,0.70335,125000000.0
2005-11-29 11:20:00,0.7033,0.70335,0.7033,0.70335,57099999.0
2005-11-29 11:21:00,0.7033,0.70335,0.70325,0.70325,87199999.0
2005-11-29 11:22:00,0.70325,0.70341,0.70325,0.70341,110999999.0
2005-11-29 11:23:00,0.70351,0.70351,0.70329,0.70329,67000000.0
2005-11-29 11:24:00,0.70335,0.70349,0.70332,0.70348,114700000.0
2005-11-29 11:25:00,0.7035,0.70355,0.70345,0.70345,80300000.0
2005-11-29 11:26:00,0.7035,0.70355,0.70345,0.70345,59099999.0
2005-11-29 11:27:00,0.70345,0.7035,0.70345,0.7035,78700000.0
2005-11-29 11:28:00,0.70352,0.70352,0.70336,0.70341,87599999.0
2005-11-29 11:29:00,0.70342,0.70342,0.70325,0.70331,123700001.0
2005-11-29 11:30:00,0.7034,0.70345,0.7034,0.7034,66899999.0
2005-11-29 11:31:00,0.70345,0.7035,0.7033,0.7033,91600000.0
2005-11-29 11:32:00,0.70335,0.7034,0.7033,0.7033,63299999.0
2005-11-29 11:33:00,0.7033,0.70335,0.70325,0.70335,54100000.0
2005-11-29 11:34:00,0.70338,0.70339,0.70333,0.70339,50900000.0
2005-11-29 11:35:00,0.70342,0.70342,0.70316,0.70329,60500000.0
2005-11-29 11:36:00,0.70324,0.70337,0.70322,0.70335,51600000.0
2005-11-29 11:37:00,0.70342,0.70342,0.70335,0.70335,65400001.0
2005-11-29 11:38:00,0.70339,0.7035,0.70328,0.7035,135200001.0
2005-11-29 11:39:00,0.70342,0.70342,0.70314,0.70315,87900000.0
2005-11-29 11:40:00,0.70308,0.70319,0.70308,0.70309,84699999.0
2005-11-29 11:41:00,0.70301,0.70311,0.70301,0.70305,89200001.0
2005-11-29 11:42:00,0.70292,0.70292,0.7028,0.7028,70099999.0
2005-11-29 11:43:00,0.70276,0.70278,0.70251,0.70251,101900000.0
2005-11-29 11:44:00,0.70247,0.70271,0.70247,0.70268,67600000.0
2005-11-29 11:45:00,0.70251,0.70251,0.70231,0.70237,108199999.0
2005-11-29 11:46:00,0.70261,0.70261,0.70235,0.70235,19400000.0
2005-11-29 11:47:00,0.70243,0.70243,0.70228,0.70228,95200000.0
2005-11-29 11:48:00,0.70225,0.70235,0.70225,0.70225,106000002.0
2005-11-29 11:49:00,0.70238,0.70244,0.70225,0.70244,135099996.0
2005-11-29 11:50:00,0.70244,0.70244,0.70226,0.70228,59900000.0
2005-11-29 11:51:00,0.70234,0.70242,0.70234,0.70237,46100000.0
2005-11-29 11:52:00,0.70245,0.70245,0.70235,0.70245,89400000.0
2005-11-29 11:53:00,0.70245,0.70245,0.70235,0.70245,72400000.0
2005-11-29 11:54:00,0.70245,0.70245,0.7024,0.70245,68600000.0
2005-11-29 11:55:00,0.70241,0.70253,0.70241,0.70241,68000000.0
2005-11-29 11:56:00,0.70245,0.70271,0.70245,0.70271,60400000.0
2005-11-29 11:57:00,0.70264,0.70278,0.70255,0.70276,95300000.0
2005-11-29 11:58:00,0.70282,0.70282,0.70269,0.70271,31500000.0
2005-11-29 11:59:00,0.70276,0.70279,0.70275,0.70278,67899998.0
2005-11-29 12:00:00,0.70277,0.70283,0.7027,0.70283,51599999.0
2005-11-29 12:01:00,0.7028,0.70285,0.7027,0.7028,141199999.0
2005-11-29 12:02:00,0.7028,0.7029,0.70273,0.70282,54199999.0
2005-11-29 12:03:00,0.70282,0.70283,0.70275,0.7028,62400002.0
2005-11-29 12:04:00,0.70284,0.70289,0.70278,0.70289,54200000.0
2005-11-29 12:05:00,0.70289,0.70291,0.70284,0.70286,100799999.0
2005-11-29 12:06:00,0.70283,0.703,0.70283,0.70288,115000001.0
2005-11-29 12:07:00,0.7028,0.70287,0.7028,0.7028,108400000.0
2005-11-29 12:08:00,0.70275,0.70285,0.70275,0.7028,115799997.0
2005-11-29 12:09:00,0.70282,0.70283,0.70274,0.70283,75600000.0
2005-11-29 12:10:00,0.7028,0.70285,0.7027,0.70285,87800002.0
2005-11-29 12:11:00,0.70281,0.70281,0.70263,0.70263,55100000.0
2005-11-29 12:12:00,0.70252,0.70264,0.70252,0.70262,103099998.0
2005-11-29 12:13:00,0.7026,0.70265,0.70257,0.70263,78699999.0
2005-11-29 12:14:00,0.7026,0.70267,0.70253,0.70259,161199999.0
2005-11-29 12:15:00,0.70256,0.70263,0.70253,0.70263,113200002.0
2005-11-29 12:16:00,0.70259,0.70264,0.70258,0.70258,72000003.0
2005-11-29 12:17:00,0.70252,0.70261,0.70248,0.70258,82299999.0
2005-11-29 12:18:00,0.70267,0.70267,0.70263,0.70265,44500000.0
2005-11-29 12:19:00,0.70263,0.70263,0.70252,0.70252,36000000.0
2005-11-29 12:20:00,0.70261,0.70269,0.70252,0.70255,115599999.0
2005-11-29 12:21:00,0.70243,0.70265,0.70236,0.70265,120299998.0
2005-11-29 12:22:00,0.70273,0.70285,0.70266,0.70283,129000000.0
2005-11-29 12:23:00,0.70274,0.70292,0.70274,0.70292,75400000.0
2005-11-29 12:24:00,0.70291,0.70291,0.70281,0.70281,28400000.0
2005-11-29 12:25:00,0.7028,0.70285,0.70277,0.70285,47600000.0
2005-11-29 12:26:00,0.70285,0.70287,0.70275,0.7028,130900000.0
2005-11-29 12:27:00,0.7028,0.70285,0.7028,0.70285,37600001.0
2005-11-29 12:28:00,0.7028,0.70284,0.70275,0.70278,25700000.0
2005-11-29 12:29:00,0.7027,0.7027,0.7027,0.7027,46399999.0
2005-11-29 12:30:00,0.70265,0.7027,0.70265,0.70267,42699999.0
2005-11-29 12:31:00,0.70272,0.70272,0.70249,0.70261,88399999.0
2005-11-29 12:32:00,0.7027,0.7027,0.70257,0.7026,105200001.0
2005-11-29 12:33:00,0.70265,0.70265,0.70253,0.70253,72400000.0
2005-11-29 12:34:00,0.7026,0.70265,0.70255,0.7026,156400002.0
2005-11-29 12:35:00,0.7026,0.70265,0.70255,0.70265,63300000.0
2005-11-29 12:36:00,0.70256,0.7026,0.70233,0.70249,81500001.0
2005-11-29 12:37:00,0.70243,0.70252,0.70237,0.70245,86000000.0
2005-11-29 12:38:00,0.70255,0.70257,0.7023,0.70255,115800000.0
2005-11-29 12:39:00,0.70257,0.70261,0.70252,0.70257,126700000.0
2005-11-29 12:40:00,0.70251,0.70261,0.70235,0.70261,106500001.0
2005-11-29 12:41:00,0.70251,0.70251,0.70246,0.70246,5000000.0
2005-11-29 12:42:00,0.70239,0.70239,0.70222,0.70222,88499999.0
2005-11-29 12:43:00,0.70225,0.7023,0.70223,0.7023,84499999.0
2005-11-29 12:44:00,0.70227,0.70234,0.70221,0.70229,30400000.0
2005-11-29 12:45:00,0.70235,0.70235,0.70235,0.70235,29599999.0
2005-11-29 12:46:00,0.7023,0.70234,0.70224,0.70234,121900000.0
2005-11-29 12:47:00,0.70235,0.70235,0.70235,0.70235,26300000.0
2005-11-29 12:48:00,0.70239,0.70247,0.70239,0.7024,77500001.0
2005-11-29 12:49:00,0.70246,0.70252,0.70246,0.70249,38999999.0
2005-11-29 12:50:00,0.70244,0.70269,0.70244,0.70253,97900000.0
2005-11-29 12:51:00,0.70265,0.70265,0.70225,0.70225,65600000.0
2005-11-29 12:52:00,0.70223,0.70244,0.70219,0.70243,75100000.0
2005-11-29 12:53:00,0.70246,0.70256,0.70241,0.70244,91500000.0
2005-11-29 12:54:00,0.70242,0.70252,0.70242,0.70252,34300001.0
2005-11-29 12:55:00,0.70265,0.70277,0.70257,0.70275,161599997.0
2005-11-29 12:56:00,0.70283,0.70283,0.70273,0.70273,75100000.0
2005-11-29 12:57:00,0.70266,0.70266,0.70264,0.70264,28600000.0
2005-11-29 12:58:00,0.70265,0.70265,0.70255,0.7026,73400000.0
2005-11-29 12:59:00,0.70268,0.70275,0.70245,0.70245,77799999.0
2005-11-29 13:00:00,0.7024,0.70246,0.70233,0.70233,86900000.0
2005-11-29 13:01:00,0.70236,0.7024,0.70235,0.70236,101400001.0
2005-11-29 13:02:00,0.70231,0.70244,0.70231,0.70242,113000000.0
2005-11-29 13:03:00,0.7024,0.70252,0.70227,0.70252,52400000.0
2005-11-29 13:04:00,0.7025,0.70255,0.70245,0.7025,85800001.0
2005-11-29 13:05:00,0.70247,0.70248,0.70247,0.70248,20700000.0
2005-11-29 13:06:00,0.70234,0.70242,0.70231,0.70237,68500000.0
2005-11-29 13:07:00,0.7022,0.70245,0.7022,0.70245,70700000.0
2005-11-29 13:08:00,0.70229,0.70251,0.70225,0.70225,70300000.0
2005-11-29 13:09:00,0.70248,0.70257,0.70239,0.70242,117300001.0
2005-11-29 13:10:00,0.70246,0.70248,0.70235,0.70235,102200001.0
2005-11-29 13:11:00,0.70235,0.7025,0.70235,0.70235,102899998.0
2005-11-29 13:12:00,0.70242,0.70242,0.70224,0.70227,43699999.0
2005-11-29 13:13:00,0.70222,0.70239,0.70222,0.70235,133700001.0
2005-11-29 13:14:00,0.7023,0.70241,0.7023,0.70234,53100000.0
2005-11-29 13:15:00,0.70237,0.70243,0.70234,0.70243,91400000.0
2005-11-29 13:16:00,0.70249,0.70254,0.70238,0.70238,132300002.0
2005-11-29 13:17:00,0.70235,0.70243,0.70235,0.70238,61300000.0
2005-11-29 13:18:00,0.70235,0.70253,0.70232,0.70232,81199998.0
2005-11-29 13:19:00,0.70228,0.70231,0.70223,0.70223,24300000.0
2005-11-29 13:20:00,0.70232,0.70249,0.70229,0.70229,46300000.0
2005-11-29 13:21:00,0.70226,0.70232,0.70217,0.70217,48700000.0
2005-11-29 13:22:00,0.70217,0.7023,0.70215,0.70215,66900000.0
2005-11-29 13:23:00,0.70215,0.7022,0.70199,0.70199,95700000.0
2005-11-29 13:24:00,0.70191,0.70211,0.7018,0.7018,155400002.0
2005-11-29 13:25:00,0.70195,0.70195,0.7019,0.7019,42899999.0
2005-11-29 13:26:00,0.70193,0.70193,0.70163,0.70187,54999999.0
2005-11-29 13:27:00,0.70191,0.70192,0.70175,0.70175,97600000.0
2005-11-29 13:28:00,0.7018,0.70185,0.70175,0.7018,74200000.0
2005-11-29 13:29:00,0.7018,0.70185,0.70175,0.70185,107399998.0
2005-11-29 13:30:00,0.70175,0.70185,0.70175,0.70185,119199999.0
2005-11-29 13:31:00,0.7018,0.70184,0.70175,0.70183,58800001.0
2005-11-29 13:32:00,0.70177,0.7018,0.7017,0.7017,89300002.0
2005-11-29 13:33:00,0.70177,0.7018,0.70177,0.70179,57400000.0
2005-11-29 13:34:00,0.70177,0.7019,0.70177,0.7018,87099998.0
2005-11-29 13:35:00,0.70191,0.702,0.70188,0.7019,90699999.0
2005-11-29 13:36:00,0.70192,0.70206,0.70192,0.70206,102000000.0
2005-11-29 13:37:00,0.70219,0.70235,0.70217,0.7022,90299999.0
2005-11-29 13:38:00,0.70213,0.7022,0.70199,0.7022,99899999.0
2005-11-29 13:39:00,0.70228,0.70231,0.70228,0.70228,98199998.0
2005-11-29 13:40:00,0.70228,0.7024,0.70222,0.7024,53600000.0
2005-11-29 13:41:00,0.70235,0.70248,0.70225,0.70248,96699999.0
2005-11-29 13:42:00,0.70242,0.7025,0.70235,0.70235,75799998.0
2005-11-29 13:43:00,0.70242,0.70245,0.7024,0.70245,38200000.0
2005-11-29 13:44:00,0.70245,0.70245,0.70225,0.7024,80000000.0
2005-11-29 13:45:00,0.7024,0.70245,0.70235,0.70245,63200000.0
2005-11-29 13:46:00,0.7024,0.70245,0.70235,0.7024,63900000.0
2005-11-29 13:47:00,0.7024,0.70245,0.7024,0.70245,68600000.0
2005-11-29 13:48:00,0.7024,0.70255,0.7024,0.70243,61500000.0
2005-11-29 13:49:00,0.7025,0.7025,0.7024,0.7024,60599999.0
2005-11-29 13:50:00,0.70245,0.70245,0.70235,0.70245,29400000.0
2005-11-29 13:51:00,0.70235,0.70245,0.70235,0.70245,122400001.0
2005-11-29 13:52:00,0.70245,0.70245,0.7023,0.7024,66100000.0
2005-11-29 13:53:00,0.70248,0.70251,0.70238,0.70249,111500000.0
2005-11-29 13:54:00,0.7025,0.70255,0.70245,0.70255,85099999.0
2005-11-29 13:55:00,0.70255,0.7026,0.70245,0.7025,82400001.0
2005-11-29 13:56:00,0.7025,0.70255,0.70245,0.70245,19200000.0
2005-11-29 13:57:00,0.7026,0.7026,0.70255,0.70255,53000000.0
2005-11-29 13:58:00,0.70255,0.70255,0.7025,0.7025,51400000.0
2005-11-29 13:59:00,0.70245,0.70257,0.70245,0.70245,63000001.0
2005-11-29 14:00:00,0.70247,0.70255,0.70225,0.70245,51399999.0
2005-11-29 14:01:00,0.7025,0.70255,0.70245,0.7025,64599999.0
2005-11-29 14:02:00,0.70258,0.70258,0.70251,0.70257,39700000.0
2005-11-29 14:03:00,0.70272,0.703,0.70267,0.70267,94400000.0
2005-11-29 14:04:00,0.70263,0.70263,0.70252,0.70254,85700001.0
2005-11-29 14:05:00,0.7025,0.7027,0.70249,0.70249,121299999.0
2005-11-29 14:06:00,0.70258,0.70274,0.70252,0.70273,136699997.0
2005-11-29 14:07:00,0.70276,0.70286,0.70273,0.70286,83900000.0
2005-11-29 14:08:00,0.70275,0.70295,0.70274,0.70295,84800001.0
2005-11-29 14:09:00,0.70295,0.70295,0.70285,0.70285,133099999.0
2005-11-29 14:10:00,0.70295,0.70299,0.70295,0.70298,60700000.0
2005-11-29 14:11:00,0.703,0.703,0.70295,0.70295,35000000.0
2005-11-29 14:12:00,0.70295,0.70305,0.70295,0.70302,72100001.0
2005-11-29 14:13:00,0.703,0.70305,0.7029,0.703,62200001.0
2005-11-29 14:14:00,0.703,0.70308,0.70295,0.703,115000000.0
2005-11-29 14:15:00,0.70304,0.70312,0.70304,0.70312,49800001.0
2005-11-29 14:16:00,0.7031,0.70329,0.7031,0.70329,113599999.0
2005-11-29 14:17:00,0.70335,0.70335,0.70335,0.70335,31900000.0
2005-11-29 14:18:00,0.7033,0.7034,0.70325,0.70335,90699999.0
2005-11-29 14:19:00,0.70327,0.70333,0.70313,0.70317,145500001.0
2005-11-29 14:20:00,0.7031,0.70315,0.703,0.70315,109099997.0
2005-11-29 14:21:00,0.70305,0.7031,0.70305,0.7031,10400000.0
2005-11-29 14:22:00,0.70305,0.7032,0.70305,0.7031,89399999.0
2005-11-29 14:23:00,0.7031,0.70315,0.70305,0.70305,35900000.0
2005-11-29 14:24:00,0.70315,0.70315,0.70305,0.70305,74300000.0
2005-11-29 14:25:00,0.70309,0.70329,0.70309,0.70319,111299999.0
2005-11-29 14:26:00,0.70323,0.7034,0.70323,0.7034,29500000.0
2005-11-29 14:27:00,0.70341,0.70353,0.70335,0.70349,101300000.0
2005-11-29 14:28:00,0.70354,0.70361,0.70345,0.70357,116099999.0
2005-11-29 14:29:00,0.70351,0.70361,0.70341,0.70358,136100001.0
2005-11-29 14:30:00,0.70362,0.70362,0.70347,0.70362,92199999.0
2005-11-29 14:31:00,0.70367,0.70367,0.70356,0.7036,123800000.0
2005-11-29 14:32:00,0.70358,0.70362,0.70344,0.70351,74600001.0
2005-11-29 14:33:00,0.70355,0.70355,0.70348,0.70348,77000000.0
2005-11-29 14:34:00,0.70346,0.70346,0.7031,0.70332,55100000.0
2005-11-29 14:35:00,0.70333,0.70335,0.70323,0.70328,83900001.0
2005-11-29 14:36:00,0.70338,0.70347,0.70338,0.70347,55800000.0
2005-11-29 14:37:00,0.7035,0.70354,0.7034,0.70349,121999999.0
2005-11-29 14:38:00,0.70347,0.70347,0.70334,0.70342,75000000.0
2005-11-29 14:39:00,0.70336,0.70351,0.70336,0.70337,119899998.0
2005-11-29 14:40:00,0.70331,0.70331,0.70312,0.70315,43400000.0
2005-11-29 14:41:00,0.70298,0.70304,0.70277,0.70281,109000001.0
2005-11-29 14:42:00,0.7027,0.70285,0.70268,0.70285,79799999.0
2005-11-29 14:43:00,0.70283,0.70301,0.70283,0.70301,68100000.0
2005-11-29 14:44:00,0.7029,0.70302,0.70289,0.70302,107099999.0
2005-11-29 14:45:00,0.7029,0.70295,0.7029,0.70295,42100000.0
2005-11-29 14:46:00,0.70286,0.70286,0.70235,0.70235,63700000.0
2005-11-29 14:47:00,0.70229,0.70248,0.70229,0.70232,92199999.0
2005-11-29 14:48:00,0.70241,0.70256,0.70241,0.70255,100900001.0
2005-11-29 14:49:00,0.70253,0.7026,0.70246,0.70252,67700000.0
2005-11-29 14:50:00,0.70243,0.70261,0.7024,0.70253,154599999.0
2005-11-29 14:51:00,0.70249,0.70251,0.70241,0.70241,42900000.0
2005-11-29 14:52:00,0.70235,0.70252,0.70235,0.70244,95200001.0
2005-11-29 14:53:00,0.70255,0.70255,0.70235,0.70235,62900000.0
2005-11-29 14:54:00,0.70255,0.70271,0.70255,0.70271,76300001.0
2005-11-29 14:55:00,0.7027,0.70275,0.7027,0.7027,110899997.0
2005-11-29 14:56:00,0.70263,0.70267,0.70263,0.70267,58200000.0
2005-11-29 14:57:00,0.70255,0.7026,0.70253,0.70255,73300001.0
2005-11-29 14:58:00,0.70242,0.70244,0.70235,0.70235,80600000.0
2005-11-29 14:59:00,0.70231,0.70231,0.7019,0.7019,80400000.0
2005-11-29 15:00:00,0.70186,0.70186,0.70175,0.7018,112800002.0
2005-11-29 15:01:00,0.70181,0.70188,0.70174,0.70184,96900000.0
2005-11-29 15:02:00,0.70184,0.70184,0.70164,0.70164,80400000.0
2005-11-29 15:03:00,0.70172,0.70181,0.70172,0.70181,87000001.0
2005-11-29 15:04:00,0.70184,0.70198,0.70184,0.70196,87500001.0
2005-11-29 15:05:00,0.70193,0.70218,0.70193,0.70216,127000001.0
2005-11-29 15:06:00,0.70219,0.70219,0.70195,0.7021,73500000.0
2005-11-29 15:07:00,0.70218,0.70223,0.70218,0.7022,41200001.0
2005-11-29 15:08:00,0.70215,0.70222,0.70203,0.70203,141500001.0
2005-11-29 15:09:00,0.70225,0.70225,0.7022,0.7022,45400000.0
2005-11-29 15:10:00,0.70225,0.7023,0.7022,0.7022,71800001.0
2005-11-29 15:11:00,0.70211,0.70211,0.70207,0.70207,38500001.0
2005-11-29 15:12:00,0.70217,0.70225,0.70215,0.7022,120399998.0
2005-11-29 15:13:00,0.7022,0.70225,0.70215,0.70222,79200000.0
2005-11-29 15:14:00,0.70223,0.70223,0.70192,0.70197,101199999.0
2005-11-29 15:15:00,0.70195,0.70195,0.70188,0.70189,58900000.0
2005-11-29 15:16:00,0.70181,0.70189,0.70181,0.70186,102599999.0
2005-11-29 15:17:00,0.7018,0.70195,0.7018,0.70195,46200002.0
2005-11-29 15:18:00,0.70185,0.70185,0.70175,0.70175,50100000.0
2005-11-29 15:19:00,0.70187,0.70193,0.70184,0.70193,85400000.0
2005-11-29 15:20:00,0.70193,0.70193,0.70183,0.70187,110300000.0
2005-11-29 15:21:00,0.70186,0.7019,0.70186,0.70188,92099998.0
2005-11-29 15:22:00,0.70195,0.70195,0.70195,0.70195,27000000.0
2005-11-29 15:23:00,0.70191,0.70191,0.7018,0.7018,78899999.0
2005-11-29 15:24:00,0.70188,0.70188,0.7017,0.7018,135699999.0
2005-11-29 15:25:00,0.70185,0.70185,0.70175,0.70177,97299999.0
2005-11-29 15:26:00,0.70175,0.70185,0.70172,0.7018,83299999.0
2005-11-29 15:27:00,0.70169,0.70177,0.70162,0.70175,100500000.0
2005-11-29 15:28:00,0.70176,0.70194,0.70175,0.70176,63700000.0
2005-11-29 15:29:00,0.70175,0.7019,0.70175,0.7018,112400000.0
2005-11-29 15:30:00,0.70182,0.70182,0.7017,0.7017,29500000.0
2005-11-29 15:31:00,0.70177,0.7018,0.70164,0.70175,166300001.0
2005-11-29 15:32:00,0.70176,0.70182,0.70168,0.70168,88500000.0
2005-11-29 15:33:00,0.70167,0.70168,0.70167,0.70168,27100000.0
2005-11-29 15:34:00,0.70163,0.70163,0.70129,0.70129,62099998.0
2005-11-29 15:35:00,0.70131,0.70135,0.70125,0.70135,91600000.0
2005-11-29 15:36:00,0.70127,0.70135,0.70123,0.70123,99200001.0
2005-11-29 15:37:00,0.70118,0.70128,0.70111,0.7012,94100001.0
2005-11-29 15:38:00,0.7012,0.7012,0.70108,0.70108,19000000.0
2005-11-29 15:39:00,0.70098,0.70104,0.70091,0.70104,79800001.0
2005-11-29 15:40:00,0.70109,0.70123,0.70105,0.70105,110399999.0
2005-11-29 15:41:00,0.70129,0.70138,0.70117,0.70117,105000000.0
2005-11-29 15:42:00,0.70123,0.70136,0.70122,0.70123,86899998.0
2005-11-29 15:43:00,0.70122,0.70122,0.70108,0.70117,69599999.0
2005-11-29 15:44:00,0.70123,0.70123,0.70114,0.70122,108599999.0
2005-11-29 15:45:00,0.70117,0.70117,0.70109,0.70116,43100000.0
2005-11-29 15:46:00,0.7012,0.70125,0.70103,0.70103,71500001.0
2005-11-29 15:47:00,0.70107,0.70107,0.70104,0.70104,67599999.0
2005-11-29 15:48:00,0.70095,0.70096,0.70083,0.70083,87699999.0
2005-11-29 15:49:00,0.70074,0.70087,0.70029,0.70029,122800002.0
2005-11-29 15:50:00,0.70013,0.70017,0.70013,0.70017,31100000.0
2005-11-29 15:51:00,0.70028,0.70039,0.70027,0.70037,59600000.0
2005-11-29 15:52:00,0.70025,0.70066,0.70025,0.70066,89400001.0
2005-11-29 15:53:00,0.70065,0.70073,0.70064,0.7007,109000000.0
2005-11-29 15:54:00,0.70067,0.70067,0.70053,0.70053,29500000.0
2005-11-29 15:55:00,0.70051,0.70059,0.7003,0.70043,82900001.0
2005-11-29 15:56:00,0.7003,0.70033,0.7002,0.7003,86599999.0
2005-11-29 15:57:00,0.70034,0.70035,0.70028,0.70035,104300001.0
2005-11-29 15:58:00,0.70028,0.70028,0.70022,0.70022,37800000.0
2005-11-29 15:59:00,0.70012,0.70018,0.7001,0.7001,46199998.0
2005-11-29 16:00:00,0.70001,0.70015,0.70001,0.7001,88200001.0
2005-11-29 16:01:00,0.69999,0.70016,0.69999,0.7001,136500001.0
2005-11-29 16:02:00,0.70003,0.70003,0.69985,0.69985,87700000.0
2005-11-29 16:03:00,0.69985,0.69985,0.69954,0.69954,130500002.0
2005-11-29 16:04:00,0.69983,0.70007,0.69983,0.70006,79100000.0
2005-11-29 16:05:00,0.69992,0.69992,0.69985,0.69985,46800000.0
2005-11-29 16:06:00,0.69998,0.7,0.69993,0.69998,75500001.0
2005-11-29 16:07:00,0.69988,0.69996,0.69986,0.6999,80300000.0
2005-11-29 16:08:00,0.69994,0.70027,0.69994,0.7002,98200000.0
2005-11-29 16:09:00,0.70026,0.70028,0.70015,0.70015,87600000.0
2005-11-29 16:10:00,0.70013,0.70027,0.69991,0.70027,65400000.0
2005-11-29 16:11:00,0.70028,0.70042,0.70015,0.70026,119100000.0
2005-11-29 16:12:00,0.70031,0.70043,0.70031,0.70043,105499997.0
2005-11-29 16:13:00,0.70039,0.70041,0.70027,0.70027,68100000.0
2005-11-29 16:14:00,0.70029,0.70044,0.70029,0.70042,85800000.0
2005-11-29 16:15:00,0.70035,0.7005,0.70024,0.70026,130800000.0
2005-11-29 16:16:00,0.70031,0.70031,0.69998,0.70006,125700000.0
2005-11-29 16:17:00,0.70007,0.70042,0.70007,0.70042,61300000.0
2005-11-29 16:18:00,0.70041,0.70059,0.7004,0.70049,94199999.0
2005-11-29 16:19:00,0.70047,0.70049,0.70028,0.70036,196199997.0
2005-11-29 16:20:00,0.70041,0.70057,0.70041,0.70057,80200001.0
2005-11-29 16:21:00,0.70049,0.70069,0.70049,0.70052,107799999.0
2005-11-29 16:22:00,0.70052,0.70057,0.7005,0.7005,146000000.0
2005-11-29 16:23:00,0.70043,0.70049,0.7004,0.70047,42300001.0
2005-11-29 16:24:00,0.70055,0.70055,0.70041,0.70049,130700003.0
2005-11-29 16:25:00,0.7005,0.70057,0.70047,0.70055,105799999.0
2005-11-29 16:26:00,0.70043,0.70057,0.70043,0.70056,94300000.0
2005-11-29 16:27:00,0.70052,0.7007,0.70052,0.7007,68699998.0
2005-11-29 16:28:00,0.70045,0.70075,0.70045,0.70068,63200000.0
2005-11-29 16:29:00,0.70062,0.70062,0.70039,0.70045,78900000.0
2005-11-29 16:30:00,0.70044,0.70062,0.70044,0.70046,50500000.0
2005-11-29 16:31:00,0.70048,0.70051,0.70044,0.70046,61399999.0
2005-11-29 16:32:00,0.70049,0.70059,0.70047,0.70047,129600000.0
2005-11-29 16:33:00,0.70053,0.70057,0.70042,0.70055,161400002.0
2005-11-29 16:34:00,0.70051,0.70059,0.70047,0.70047,94900000.0
2005-11-29 16:35:00,0.7005,0.70055,0.7004,0.7005,86900000.0
2005-11-29 16:36:00,0.70049,0.70067,0.70049,0.70067,102399999.0
2005-11-29 16:37:00,0.70073,0.70074,0.70059,0.70069,95699999.0
2005-11-29 16:38:00,0.70066,0.70081,0.70064,0.70064,108500001.0
2005-11-29 16:39:00,0.70063,0.70068,0.70063,0.70068,58199998.0
2005-11-29 16:40:00,0.70054,0.70054,0.70017,0.70017,77400000.0
2005-11-29 16:41:00,0.70027,0.70057,0.70027,0.70057,53999999.0
2005-11-29 16:42:00,0.70056,0.70061,0.70038,0.70051,214199999.0
2005-11-29 16:43:00,0.70051,0.70051,0.7004,0.70041,60500000.0
2005-11-29 16:44:00,0.70045,0.7005,0.70035,0.70035,78900001.0
2005-11-29 16:45:00,0.70043,0.70048,0.70036,0.70036,116800000.0
2005-11-29 16:46:00,0.70045,0.70045,0.70037,0.70042,119300001.0
2005-11-29 16:47:00,0.70048,0.70051,0.70042,0.70049,60200000.0
2005-11-29 16:48:00,0.70056,0.70063,0.70052,0.70063,90299998.0
2005-11-29 16:49:00,0.70062,0.70073,0.70062,0.70067,67000000.0
2005-11-29 16:50:00,0.70061,0.70065,0.70047,0.70047,68700000.0
2005-11-29 16:51:00,0.70066,0.70084,0.70066,0.70075,96800000.0
2005-11-29 16:52:00,0.70095,0.70097,0.70085,0.7009,85999998.0
2005-11-29 16:53:00,0.70088,0.7009,0.70084,0.7009,34900000.0
2005-11-29 16:54:00,0.70082,0.70093,0.70074,0.70093,137900000.0
2005-11-29 16:55:00,0.70094,0.70108,0.70088,0.70105,101899999.0
2005-11-29 16:56:00,0.70103,0.70103,0.70095,0.70095,54300000.0
2005-11-29 16:57:00,0.70097,0.70104,0.70086,0.70104,94499999.0
2005-11-29 16:58:00,0.701,0.701,0.70086,0.70086,98900001.0
2005-11-29 16:59:00,0.70075,0.70092,0.70066,0.70092,105899999.0
2005-11-29 17:00:00,0.70063,0.70063,0.69939,0.69945,130000001.0
2005-11-29 17:01:00,0.69963,0.6998,0.69923,0.69923,94599999.0
2005-11-29 17:02:00,0.69929,0.69947,0.69929,0.69942,56900001.0
2005-11-29 17:03:00,0.69937,0.69951,0.69905,0.69951,102100002.0
2005-11-29 17:04:00,0.69957,0.6997,0.69957,0.69968,64600000.0
2005-11-29 17:05:00,0.69961,0.69961,0.69961,0.69961,32300000.0
2005-11-29 17:06:00,0.69947,0.69976,0.69947,0.69958,87600000.0
2005-11-29 17:07:00,0.6996,0.69966,0.69945,0.69955,154000001.0
2005-11-29 17:08:00,0.69957,0.69964,0.69937,0.69948,53200000.0
2005-11-29 17:09:00,0.69959,0.69964,0.69951,0.69959,101000000.0
2005-11-29 17:10:00,0.69952,0.69952,0.69937,0.69937,12300000.0
2005-11-29 17:11:00,0.6991,0.69926,0.69905,0.69905,67699998.0
2005-11-29 17:12:00,0.699,0.69912,0.699,0.69907,94699999.0
2005-11-29 17:13:00,0.69917,0.69972,0.69917,0.69968,93000000.0
2005-11-29 17:14:00,0.69961,0.69983,0.69961,0.69974,35200000.0
2005-11-29 17:15:00,0.69978,0.69988,0.69975,0.6998,102300001.0
2005-11-29 17:16:00,0.69988,0.6999,0.69978,0.69978,80400001.0
2005-11-29 17:17:00,0.69967,0.70003,0.69967,0.70003,62500000.0
2005-11-29 17:18:00,0.70016,0.70024,0.70002,0.70002,137499998.0
2005-11-29 17:19:00,0.69997,0.69997,0.69975,0.69988,149100001.0
2005-11-29 17:20:00,0.69988,0.69988,0.6996,0.69963,92200000.0
2005-11-29 17:21:00,0.69963,0.6999,0.69963,0.6999,67799999.0
2005-11-29 17:22:00,0.69984,0.70006,0.69983,0.70006,85099998.0
2005-11-29 17:23:00,0.70008,0.70022,0.70004,0.70022,98100001.0
2005-11-29 17:24:00,0.70023,0.70025,0.70015,0.70025,72099999.0
2005-11-29 17:25:00,0.70013,0.70015,0.7,0.70015,105399999.0
2005-11-29 17:26:00,0.70011,0.70011,0.6999,0.6999,71300000.0
2005-11-29 17:27:00,0.69994,0.69999,0.69977,0.69999,93900000.0
2005-11-29 17:28:00,0.69995,0.70005,0.69995,0.7,104300000.0
2005-11-29 17:29:00,0.70008,0.70008,0.69976,0.6998,60000001.0
2005-11-29 17:30:00,0.69978,0.69985,0.69972,0.69972,103699999.0
2005-11-29 17:31:00,0.69972,0.70012,0.69972,0.69992,108000000.0
2005-11-29 17:32:00,0.69988,0.69989,0.69983,0.69983,91200001.0
2005-11-29 17:33:00,0.69995,0.69999,0.69994,0.69999,35300000.0
2005-11-29 17:34:00,0.70008,0.7002,0.70008,0.70018,60700001.0
2005-11-29 17:35:00,0.70024,0.70035,0.70024,0.70032,77700000.0
2005-11-29 17:36:00,0.70033,0.70044,0.70033,0.70038,70899999.0
2005-11-29 17:37:00,0.70037,0.70042,0.7003,0.70035,103199999.0
2005-11-29 17:38:00,0.70035,0.70035,0.70011,0.70028,80299999.0
2005-11-29 17:39:00,0.70023,0.70028,0.70016,0.70028,39000000.0
2005-11-29 17:40:00,0.70012,0.70014,0.70007,0.70011,30500000.0
2005-11-29 17:41:00,0.69994,0.69994,0.69994,0.69994,31800000.0
2005-11-29 17:42:00,0.6999,0.69995,0.69985,0.6999,67700000.0
2005-11-29 17:43:00,0.70003,0.70014,0.70003,0.70004,74900001.0
2005-11-29 17:44:00,0.70002,0.70019,0.69999,0.70019,50800001.0
2005-11-29 17:45:00,0.70019,0.70019,0.69989,0.69996,68800001.0
2005-11-29 17:46:00,0.69994,0.69994,0.69984,0.69991,81699999.0
2005-11-29 17:47:00,0.69995,0.69997,0.69965,0.69997,88999999.0
2005-11-29 17:48:00,0.70008,0.70022,0.70006,0.70022,92300001.0
2005-11-29 17:49:00,0.70025,0.70034,0.70025,0.70034,19000000.0
2005-11-29 17:50:00,0.70035,0.70056,0.70035,0.70053,54600000.0
2005-11-29 17:51:00,0.70049,0.70065,0.70042,0.70042,70099999.0
2005-11-29 17:52:00,0.70029,0.70036,0.70029,0.70036,29400000.0
2005-11-29 17:53:00,0.70043,0.70043,0.70034,0.70041,77900000.0
2005-11-29 17:54:00,0.7003,0.70035,0.70028,0.70035,71000000.0
2005-11-29 17:55:00,0.70028,0.70042,0.70028,0.70042,46200001.0
2005-11-29 17:56:00,0.70038,0.70049,0.70038,0.7004,126399999.0
2005-11-29 17:57:00,0.70044,0.70052,0.70044,0.70045,47700000.0
2005-11-29 17:58:00,0.70053,0.70053,0.70038,0.70042,132899998.0
2005-11-29 17:59:00,0.70042,0.70052,0.70036,0.70052,157199996.0
2005-11-29 18:00:00,0.70048,0.70054,0.70045,0.70045,46300000.0
2005-11-29 18:01:00,0.70053,0.70062,0.7005,0.70059,91400001.0
2005-11-29 18:02:00,0.70068,0.70068,0.7006,0.70068,23200000.0
2005-11-29 18:03:00,0.7007,0.70075,0.70065,0.70073,191699998.0
2005-11-29 18:04:00,0.70072,0.70084,0.70069,0.7008,172799999.0
2005-11-29 18:05:00,0.70089,0.70104,0.70082,0.70082,304599999.0
2005-11-29 18:06:00,0.7009,0.70095,0.70085,0.70095,130600001.0
2005-11-29 18:07:00,0.7009,0.701,0.70085,0.7009,214099999.0
2005-11-29 18:08:00,0.70087,0.70103,0.70087,0.701,76700000.0
2005-11-29 18:09:00,0.70102,0.70102,0.70079,0.70085,216999997.0
2005-11-29 18:10:00,0.70088,0.70094,0.70082,0.70089,129500000.0
2005-11-29 18:11:00,0.70097,0.70103,0.70097,0.70103,8800000.0
2005-11-29 18:12:00,0.7012,0.7012,0.70105,0.7011,107700000.0
2005-11-29 18:13:00,0.70112,0.70113,0.70101,0.70113,81400001.0
2005-11-29 18:14:00,0.70117,0.70134,0.70117,0.70133,53300000.0
2005-11-29 18:15:00,0.7013,0.70134,0.70117,0.70117,139900000.0
2005-11-29 18:16:00,0.70111,0.70111,0.70089,0.70105,403500000.0
2005-11-29 18:17:00,0.70095,0.70105,0.70095,0.701,175200001.0
2005-11-29 18:18:00,0.70095,0.70115,0.70095,0.70103,403100000.0
2005-11-29 18:19:00,0.701,0.70115,0.70093,0.70095,230500001.0
2005-11-29 18:20:00,0.70095,0.70108,0.70095,0.70105,134699999.0
2005-11-29 18:21:00,0.701,0.70105,0.701,0.70105,171300001.0
2005-11-29 18:22:00,0.70097,0.70097,0.70076,0.70076,91699999.0
2005-11-29 18:23:00,0.70066,0.70071,0.70058,0.70061,311999999.0
2005-11-29 18:24:00,0.7006,0.7009,0.7006,0.70082,247999998.0
2005-11-29 18:25:00,0.70079,0.7008,0.70068,0.70069,136699998.0
2005-11-29 18:26:00,0.70065,0.70075,0.70065,0.70075,141200001.0
2005-11-29 18:27:00,0.7007,0.7008,0.70067,0.70075,304000003.0
2005-11-29 18:28:00,0.70071,0.70088,0.70065,0.70078,151700001.0
2005-11-29 18:29:00,0.70085,0.70101,0.70085,0.70101,226499999.0
2005-11-29 18:30:00,0.70103,0.70105,0.70095,0.70105,86900000.0
2005-11-29 18:31:00,0.70095,0.70095,0.70078,0.70095,220100003.0
2005-11-29 18:32:00,0.70099,0.70105,0.70095,0.70105,95200001.0
2005-11-29 18:33:00,0.70119,0.70123,0.70112,0.70112,240299997.0
2005-11-29 18:34:00,0.7013,0.70177,0.70127,0.70127,134600000.0
2005-11-29 18:35:00,0.70123,0.70137,0.70115,0.70134,140799999.0
2005-11-29 18:36:00,0.70138,0.70138,0.70125,0.70125,186400001.0
2005-11-29 18:37:00,0.70123,0.70128,0.70114,0.70118,115599999.0
2005-11-29 18:38:00,0.70113,0.70133,0.70113,0.7012,112499999.0
2005-11-29 18:39:00,0.7011,0.7012,0.70105,0.70115,391399994.0
2005-11-29 18:40:00,0.70114,0.70114,0.70099,0.70112,116799999.0
2005-11-29 18:41:00,0.70105,0.70129,0.70101,0.7011,236899999.0
2005-11-29 18:42:00,0.70115,0.70115,0.70082,0.70098,129599999.0
2005-11-29 18:43:00,0.70085,0.70098,0.70069,0.7008,717700000.0
2005-11-29 18:44:00,0.70072,0.70072,0.70049,0.70049,422400001.0
2005-11-29 18:45:00,0.70052,0.70062,0.70042,0.7005,436499999.0
2005-11-29 18:46:00,0.7005,0.70055,0.7005,0.7005,125699998.0
2005-11-29 18:47:00,0.7005,0.70062,0.70049,0.70062,216000002.0
2005-11-29 18:48:00,0.70069,0.70086,0.70069,0.7007,145600001.0
2005-11-29 18:49:00,0.7007,0.7009,0.7007,0.70085,111400000.0
2005-11-29 18:50:00,0.70085,0.70085,0.70075,0.70083,133400001.0
2005-11-29 18:51:00,0.70087,0.70135,0.70087,0.70126,109099999.0
2005-11-29 18:52:00,0.70128,0.70142,0.70126,0.70139,72600000.0
2005-11-29 18:53:00,0.70134,0.70134,0.70121,0.70134,96600000.0
2005-11-29 18:54:00,0.70118,0.70118,0.70103,0.70109,76899999.0
2005-11-29 18:55:00,0.70118,0.70118,0.70105,0.7011,142200002.0
2005-11-29 18:56:00,0.70115,0.7013,0.70114,0.70128,107700000.0
2005-11-29 18:57:00,0.70133,0.70134,0.70124,0.70124,92099999.0
2005-11-29 18:58:00,0.7012,0.70125,0.7012,0.70125,51100000.0
2005-11-29 18:59:00,0.70115,0.70139,0.70115,0.70139,245999999.0
2005-11-29 19:00:00,0.70138,0.70138,0.7012,0.7013,200900002.0
2005-11-29 19:01:00,0.70132,0.70132,0.70115,0.70115,47400000.0
2005-11-29 19:02:00,0.70125,0.7013,0.70125,0.7013,61899999.0
2005-11-29 19:03:00,0.70128,0.70142,0.70128,0.70134,182099999.0
2005-11-29 19:04:00,0.70134,0.7016,0.70134,0.70138,145199996.0
2005-11-29 19:05:00,0.7014,0.70168,0.7014,0.70168,96500001.0
2005-11-29 19:06:00,0.70179,0.70193,0.70179,0.7018,214299999.0
2005-11-29 19:07:00,0.7019,0.70211,0.70183,0.70202,213099999.0
2005-11-29 19:08:00,0.70198,0.70205,0.70189,0.7019,84299999.0
2005-11-29 19:09:00,0.70185,0.70185,0.70162,0.70171,128299999.0
2005-11-29 19:10:00,0.70175,0.70182,0.70173,0.70173,81800000.0
2005-11-29 19:11:00,0.70165,0.70175,0.70165,0.7017,94899999.0
2005-11-29 19:12:00,0.70164,0.70167,0.70147,0.70147,45400000.0
2005-11-29 19:13:00,0.70135,0.70141,0.7013,0.70133,71400000.0
2005-11-29 19:14:00,0.70133,0.70133,0.7012,0.70125,108399999.0
2005-11-29 19:15:00,0.7013,0.70135,0.7013,0.7013,126499999.0
2005-11-29 19:16:00,0.70117,0.70117,0.70107,0.70114,51900000.0
2005-11-29 19:17:00,0.70106,0.70106,0.70074,0.70099,105100001.0
2005-11-29 19:18:00,0.7011,0.70121,0.7011,0.70121,46300000.0
2005-11-29 19:19:00,0.70112,0.70119,0.70107,0.70107,95300000.0
2005-11-29 19:20:00,0.70101,0.70105,0.70077,0.70077,114800000.0
2005-11-29 19:21:00,0.70079,0.70091,0.70074,0.7008,148899997.0
2005-11-29 19:22:00,0.7008,0.70085,0.7008,0.70085,136899998.0
2005-11-29 19:23:00,0.70075,0.70085,0.70075,0.7008,66000000.0
2005-11-29 19:24:00,0.70087,0.70093,0.70087,0.70088,60600000.0
2005-11-29 19:25:00,0.70094,0.70098,0.70086,0.70098,42000000.0
2005-11-29 19:26:00,0.7009,0.70102,0.7009,0.70102,104000000.0
2005-11-29 19:27:00,0.70111,0.70127,0.70107,0.70107,185499998.0
2005-11-29 19:28:00,0.70125,0.70125,0.70105,0.70105,176599997.0
2005-11-29 19:29:00,0.70106,0.70115,0.70101,0.70115,72500000.0
2005-11-29 19:30:00,0.70125,0.70125,0.7012,0.70125,79199998.0
2005-11-29 19:31:00,0.70128,0.70128,0.7011,0.70125,93099999.0
2005-11-29 19:32:00,0.70125,0.70135,0.70115,0.7012,157400000.0
2005-11-29 19:33:00,0.70115,0.70125,0.70115,0.70125,59500000.0
2005-11-29 19:34:00,0.70127,0.70133,0.70117,0.70133,157799998.0
2005-11-29 19:35:00,0.70132,0.70133,0.70117,0.70132,237199997.0
2005-11-29 19:36:00,0.70133,0.70138,0.70125,0.7013,229099999.0
2005-11-29 19:37:00,0.7013,0.70135,0.70128,0.70128,69000000.0
2005-11-29 19:38:00,0.70135,0.70135,0.70128,0.7013,86099999.0
2005-11-29 19:39:00,0.70135,0.70138,0.70128,0.7013,137999999.0
2005-11-29 19:40:00,0.70135,0.70135,0.7012,0.7012,52200000.0
2005-11-29 19:41:00,0.70123,0.70129,0.70108,0.70108,70000000.0
2005-11-29 19:42:00,0.70103,0.70108,0.70098,0.70098,56499999.0
2005-11-29 19:43:00,0.701,0.70105,0.70095,0.70098,56300000.0
2005-11-29 19:44:00,0.7011,0.7012,0.70094,0.70112,124300002.0
2005-11-29 19:45:00,0.70115,0.70125,0.7011,0.7011,70799999.0
2005-11-29 19:46:00,0.70113,0.7012,0.70105,0.70115,58300000.0
2005-11-29 19:47:00,0.70112,0.70112,0.70101,0.70101,92400001.0
2005-11-29 19:48:00,0.70095,0.70105,0.70095,0.701,50800000.0
2005-11-29 19:49:00,0.70105,0.70121,0.70092,0.70092,94599999.0
2005-11-29 19:50:00,0.70114,0.70121,0.70107,0.70112,106700000.0
2005-11-29 19:51:00,0.70118,0.70129,0.70116,0.70125,156199996.0
2005-11-29 19:52:00,0.70129,0.70143,0.70124,0.70143,143699999.0
2005-11-29 19:53:00,0.70152,0.70154,0.70146,0.70149,133000000.0
2005-11-29 19:54:00,0.70152,0.70163,0.70152,0.70163,158600002.0
2005-11-29 19:55:00,0.70153,0.70164,0.70146,0.70148,208099998.0
2005-11-29 19:56:00,0.70142,0.70159,0.70142,0.7015,260699999.0
2005-11-29 19:57:00,0.70161,0.7019,0.70161,0.7019,172099999.0
2005-11-29 19:58:00,0.70195,0.70195,0.70185,0.7019,175300001.0
2005-11-29 19:59:00,0.7019,0.70195,0.70185,0.70185,111400000.0
2005-11-29 20:00:00,0.70187,0.70198,0.70185,0.7019,271800001.0
2005-11-29 20:01:00,0.7019,0.70195,0.70182,0.70193,106800002.0
2005-11-29 20:02:00,0.70195,0.70195,0.7019,0.7019,66000001.0
2005-11-29 20:03:00,0.70202,0.70206,0.70196,0.70206,83300001.0
2005-11-29 20:04:00,0.70205,0.7021,0.70195,0.70205,168600001.0
2005-11-29 20:05:00,0.70206,0.70206,0.70176,0.70185,173599999.0
2005-11-29 20:06:00,0.70181,0.70187,0.70174,0.70185,382300004.0
2005-11-29 20:07:00,0.70177,0.70181,0.70159,0.70159,83799999.0
2005-11-29 20:08:00,0.70157,0.70161,0.70147,0.70147,123799997.0
2005-11-29 20:09:00,0.70145,0.7015,0.7012,0.7014,104700002.0
2005-11-29 20:10:00,0.70134,0.70159,0.70134,0.70159,130799999.0
2005-11-29 20:11:00,0.70158,0.70159,0.70153,0.70159,53400000.0
2005-11-29 20:12:00,0.70167,0.70171,0.70158,0.70169,84399998.0
2005-11-29 20:13:00,0.70175,0.70175,0.70127,0.70152,57000000.0
2005-11-29 20:14:00,0.70157,0.70165,0.70141,0.70165,122499999.0
2005-11-29 20:15:00,0.70158,0.70159,0.7015,0.70151,75400001.0
2005-11-29 20:16:00,0.70145,0.70155,0.70135,0.70135,334699999.0
2005-11-29 20:17:00,0.70132,0.70148,0.70132,0.70145,235100001.0
2005-11-29 20:18:00,0.70142,0.70145,0.70137,0.70145,133699998.0
2005-11-29 20:19:00,0.70148,0.70153,0.70145,0.70153,51000000.0
2005-11-29 20:20:00,0.7016,0.7016,0.70145,0.7015,100900000.0
2005-11-29 20:21:00,0.70154,0.70164,0.70151,0.70156,77299999.0
2005-11-29 20:22:00,0.70155,0.70155,0.7015,0.70155,105800000.0
2005-11-29 20:23:00,0.70159,0.70169,0.70151,0.70163,38700000.0
2005-11-29 20:24:00,0.7015,0.7015,0.70116,0.7013,164400001.0
2005-11-29 20:25:00,0.70125,0.70128,0.70115,0.7012,146600001.0
2005-11-29 20:26:00,0.70119,0.7012,0.70099,0.70102,65700001.0
2005-11-29 20:27:00,0.701,0.70105,0.701,0.70105,68500000.0
2005-11-29 20:28:00,0.70105,0.70105,0.701,0.70105,77200001.0
2005-11-29 20:29:00,0.70106,0.70122,0.70091,0.70105,261899997.0
2005-11-29 20:30:00,0.70095,0.7011,0.70095,0.70105,288999998.0
2005-11-29 20:31:00,0.70108,0.70108,0.70095,0.70105,160300001.0
2005-11-29 20:32:00,0.70095,0.70105,0.70095,0.70102,61099999.0
2005-11-29 20:33:00,0.701,0.70108,0.70095,0.70098,153100000.0
2005-11-29 20:34:00,0.70108,0.70122,0.70108,0.70122,146500002.0
2005-11-29 20:35:00,0.7012,0.7012,0.701,0.701,58900000.0
2005-11-29 20:36:00,0.701,0.70115,0.7009,0.70095,117400000.0
2005-11-29 20:37:00,0.701,0.70116,0.701,0.70116,197899999.0
2005-11-29 20:38:00,0.7012,0.70122,0.70115,0.7012,211099999.0
2005-11-29 20:39:00,0.7012,0.70125,0.7012,0.70125,87999999.0
2005-11-29 20:40:00,0.7012,0.7013,0.70115,0.7012,183600002.0
2005-11-29 20:41:00,0.70116,0.70116,0.701,0.701,132000001.0
2005-11-29 20:42:00,0.7009,0.70095,0.70082,0.7009,90800001.0
2005-11-29 20:43:00,0.7009,0.701,0.7009,0.7009,118900000.0
2005-11-29 20:44:00,0.70089,0.70101,0.70089,0.70101,51899998.0
2005-11-29 20:45:00,0.701,0.70105,0.70093,0.70095,96400002.0
2005-11-29 20:46:00,0.70101,0.70101,0.70082,0.70082,102100001.0
2005-11-29 20:47:00,0.7009,0.70095,0.7009,0.70092,87300000.0
2005-11-29 20:48:00,0.70077,0.70078,0.7005,0.7005,84400000.0
2005-11-29 20:49:00,0.70054,0.70071,0.70042,0.70052,142400001.0
2005-11-29 20:50:00,0.70059,0.70114,0.70059,0.70069,169400004.0
2005-11-29 20:51:00,0.70065,0.70075,0.70065,0.7007,109899998.0
2005-11-29 20:52:00,0.7007,0.7008,0.70065,0.70065,114500001.0
2005-11-29 20:53:00,0.70075,0.7008,0.70067,0.7007,304200003.0
2005-11-29 20:54:00,0.70081,0.70133,0.70081,0.70115,239100001.0
2005-11-29 20:55:00,0.70105,0.7011,0.70105,0.7011,15800000.0
2005-11-29 20:56:00,0.70105,0.70117,0.70078,0.70089,105100001.0
2005-11-29 20:57:00,0.7008,0.7009,0.70065,0.7008,72100000.0
2005-11-29 20:58:00,0.7008,0.7009,0.70075,0.70075,226700001.0
2005-11-29 20:59:00,0.70079,0.70092,0.7007,0.70071,206899998.0
2005-11-29 21:00:00,0.70074,0.7008,0.70069,0.70073,235899997.0
2005-11-29 21:01:00,0.7006,0.70072,0.7006,0.70072,69600000.0
2005-11-29 21:02:00,0.7007,0.70075,0.70067,0.7007,119900001.0
2005-11-29 21:03:00,0.70075,0.7008,0.70065,0.7008,107200000.0
2005-11-29 21:04:00,0.7007,0.70075,0.70065,0.70065,69200000.0
2005-11-29 21:05:00,0.70075,0.7008,0.70065,0.7007,137199998.0
2005-11-29 21:06:00,0.70065,0.7008,0.70065,0.7007,112300000.0
2005-11-29 21:07:00,0.70075,0.70075,0.7007,0.7007,77399998.0
2005-11-29 21:08:00,0.7007,0.70075,0.7006,0.7007,141399998.0
2005-11-29 21:09:00,0.7007,0.7008,0.70065,0.70075,152299999.0
2005-11-29 21:10:00,0.7007,0.70075,0.7007,0.70075,133299997.0
2005-11-29 21:11:00,0.7007,0.7007,0.7007,0.7007,37000000.0
2005-11-29 21:12:00,0.70065,0.70077,0.70065,0.70072,86900000.0
2005-11-29 21:13:00,0.70068,0.70073,0.70065,0.7007,57200000.0
2005-11-29 21:14:00,0.70075,0.70075,0.7007,0.7007,88100001.0
2005-11-29 21:15:00,0.7007,0.7008,0.70065,0.7007,168199998.0
2005-11-29 21:16:00,0.70075,0.70075,0.70058,0.70065,141099998.0
2005-11-29 21:17:00,0.70066,0.70088,0.7006,0.70088,195800001.0
2005-11-29 21:18:00,0.70095,0.70095,0.70085,0.70092,156899999.0
2005-11-29 21:19:00,0.70093,0.70093,0.70078,0.7008,88199999.0
2005-11-29 21:20:00,0.70085,0.7009,0.7007,0.70075,198999999.0
2005-11-29 21:21:00,0.70085,0.70085,0.70075,0.70085,92900001.0
2005-11-29 21:22:00,0.70085,0.70085,0.70075,0.7008,74800000.0
2005-11-29 21:23:00,0.70075,0.70085,0.70075,0.70085,126900000.0
2005-11-29 21:24:00,0.70083,0.70083,0.70069,0.7007,49900000.0
2005-11-29 21:25:00,0.70072,0.70083,0.70072,0.70075,127500002.0
2005-11-29 21:26:00,0.70072,0.70075,0.70065,0.70068,108400001.0
2005-11-29 21:27:00,0.7007,0.70075,0.70065,0.70075,63700000.0
2005-11-29 21:28:00,0.70075,0.70075,0.7007,0.7007,55399999.0
2005-11-29 21:29:00,0.7007,0.70075,0.70055,0.70065,132000000.0
2005-11-29 21:30:00,0.70072,0.7008,0.70065,0.70075,125699999.0
2005-11-29 21:31:00,0.70075,0.70075,0.7007,0.7007,27000000.0
2005-11-29 21:32:00,0.7007,0.70075,0.70065,0.70075,51799999.0
2005-11-29 21:33:00,0.70075,0.70075,0.7007,0.70075,77699999.0
2005-11-29 21:34:00,0.70075,0.70075,0.70062,0.7007,114499999.0
2005-11-29 21:35:00,0.70062,0.70062,0.70026,0.70026,169099999.0
2005-11-29 21:36:00,0.7002,0.70032,0.70011,0.70025,262799996.0
2005-11-29 21:37:00,0.70022,0.7003,0.7002,0.70025,82700000.0
2005-11-29 21:38:00,0.70026,0.70032,0.70022,0.7003,104999999.0
2005-11-29 21:39:00,0.7003,0.70035,0.7002,0.70032,122000002.0
2005-11-29 21:40:00,0.70035,0.7004,0.7002,0.70038,183500000.0
2005-11-29 21:41:00,0.7003,0.70035,0.70025,0.70035,126500000.0
2005-11-29 21:42:00,0.70032,0.70035,0.7003,0.70035,57499999.0
2005-11-29 21:43:00,0.70028,0.70035,0.7001,0.7001,35100000.0
2005-11-29 21:44:00,0.70015,0.70015,0.69995,0.69995,54900000.0
2005-11-29 21:45:00,0.7001,0.70015,0.70003,0.7001,52100000.0
2005-11-29 21:46:00,0.70008,0.70015,0.70007,0.70007,125600000.0
2005-11-29 21:47:00,0.7001,0.70015,0.7001,0.70015,60500000.0
2005-11-29 21:48:00,0.7002,0.70028,0.7002,0.70026,66300000.0
2005-11-29 21:49:00,0.7002,0.70025,0.7001,0.70018,98800000.0
2005-11-29 21:50:00,0.70025,0.7003,0.70015,0.70022,98700001.0
2005-11-29 21:51:00,0.7002,0.70025,0.70017,0.70025,119900000.0
2005-11-29 21:52:00,0.7002,0.70035,0.70017,0.70025,89199999.0
2005-11-29 21:53:00,0.70015,0.70025,0.70015,0.70025,110800002.0
2005-11-29 21:54:00,0.70025,0.70025,0.70015,0.7002,82300000.0
2005-11-29 21:55:00,0.7002,0.70025,0.70018,0.7002,31100000.0
2005-11-29 21:56:00,0.70025,0.70025,0.70015,0.70015,115799999.0
2005-11-29 21:57:00,0.7002,0.70025,0.7001,0.70022,148800000.0
2005-11-29 21:58:00,0.7002,0.70025,0.7002,0.70025,33400000.0
2005-11-29 21:59:00,0.7002,0.7003,0.7002,0.7002,77600000.0
2005-11-29 22:00:00,0.7002,0.70025,0.70015,0.70025,121500001.0
2005-11-29 22:01:00,0.70022,0.70025,0.70015,0.7002,94800000.0
2005-11-29 22:02:00,0.70025,0.70025,0.7002,0.7002,73300001.0
2005-11-29 22:03:00,0.70025,0.70025,0.70022,0.70023,51899999.0
2005-11-29 22:04:00,0.7002,0.70025,0.70015,0.7002,66200001.0
2005-11-29 22:05:00,0.70015,0.7003,0.70015,0.70017,141499999.0
2005-11-29 22:06:00,0.70005,0.70035,0.70005,0.7002,125700000.0
2005-11-29 22:07:00,0.7002,0.70025,0.70015,0.70015,89499999.0
2005-11-29 22:08:00,0.7002,0.70035,0.70015,0.70035,72000000.0
2005-11-29 22:09:00,0.70025,0.70025,0.70015,0.70022,50500000.0
2005-11-29 22:10:00,0.7002,0.70025,0.70015,0.7002,93399999.0
2005-11-29 22:11:00,0.70012,0.70025,0.70012,0.70025,102899999.0
2005-11-29 22:12:00,0.7002,0.70025,0.70012,0.70018,161499999.0
2005-11-29 22:13:00,0.7003,0.7003,0.70015,0.7002,75100001.0
2005-11-29 22:14:00,0.70025,0.70025,0.7001,0.70022,51400000.0
2005-11-29 22:15:00,0.70022,0.70025,0.70015,0.7002,98500001.0
2005-11-29 22:16:00,0.70018,0.70027,0.70018,0.7002,87600003.0
2005-11-29 22:17:00,0.70025,0.70025,0.70015,0.70025,44700000.0
2005-11-29 22:18:00,0.70025,0.70025,0.7001,0.7001,86100002.0
2005-11-29 22:19:00,0.7002,0.7003,0.7001,0.7002,100200000.0
2005-11-29 22:20:00,0.70025,0.70025,0.7002,0.7002,70200000.0
2005-11-29 22:21:00,0.70025,0.70025,0.70015,0.70025,95200001.0
2005-11-29 22:22:00,0.70028,0.70028,0.70015,0.70015,38800000.0
2005-11-29 22:23:00,0.70015,0.7003,0.70015,0.70025,81100000.0
2005-11-29 22:24:00,0.70015,0.70025,0.70012,0.70025,175100000.0
2005-11-29 22:25:00,0.70015,0.70025,0.70015,0.7002,115300000.0
2005-11-29 22:26:00,0.7002,0.70025,0.70017,0.70025,76200000.0
2005-11-29 22:27:00,0.70015,0.7003,0.70015,0.7003,69600000.0
2005-11-29 22:28:00,0.7001,0.70022,0.7001,0.70022,75700001.0
2005-11-29 22:29:00,0.7002,0.70025,0.7002,0.7002,28400000.0
2005-11-29 22:30:00,0.70025,0.7003,0.7002,0.70025,136200000.0
2005-11-29 22:31:00,0.70025,0.70025,0.70012,0.70012,46000000.0
2005-11-29 22:32:00,0.70025,0.70025,0.70025,0.70025,15900000.0
2005-11-29 22:33:00,0.7002,0.70025,0.7002,0.70025,84000000.0
2005-11-29 22:34:00,0.7002,0.70025,0.69995,0.70022,69899999.0
2005-11-29 22:35:00,0.70027,0.70027,0.70018,0.70018,158700002.0
2005-11-29 22:36:00,0.7002,0.70025,0.70015,0.7002,135399997.0
2005-11-29 22:37:00,0.7002,0.7002,0.70015,0.7002,86800001.0
2005-11-29 22:38:00,0.7001,0.7002,0.69995,0.7002,97600000.0
2005-11-29 22:39:00,0.7002,0.70025,0.7002,0.70025,25600000.0
2005-11-29 22:40:00,0.7002,0.70025,0.7001,0.70015,82200000.0
2005-11-29 22:41:00,0.7002,0.7002,0.70017,0.7002,46000000.0
2005-11-29 22:42:00,0.7002,0.70028,0.70015,0.70028,96200000.0
2005-11-29 22:43:00,0.7002,0.7003,0.70005,0.7002,157699999.0
2005-11-29 22:44:00,0.70025,0.70027,0.70012,0.70012,120200000.0
2005-11-29 22:45:00,0.7002,0.7003,0.70015,0.7002,164199997.0
2005-11-29 22:46:00,0.70022,0.70025,0.7,0.70015,209300001.0
2005-11-29 22:47:00,0.70015,0.70025,0.70015,0.70023,42900000.0
2005-11-29 22:48:00,0.70018,0.7003,0.70005,0.7002,109800001.0
2005-11-29 22:49:00,0.7002,0.7002,0.7002,0.7002,26700000.0
2005-11-29 22:50:00,0.70025,0.70025,0.69995,0.7002,187999999.0
2005-11-29 22:51:00,0.7002,0.70025,0.70012,0.70015,158000000.0
2005-11-29 22:52:00,0.70022,0.70022,0.70015,0.7002,126599997.0
2005-11-29 22:53:00,0.70025,0.70025,0.70015,0.70025,84700000.0
2005-11-29 22:54:00,0.70023,0.70025,0.70015,0.70015,79700000.0
2005-11-29 22:55:00,0.70015,0.7003,0.70015,0.70015,112199999.0
2005-11-29 22:56:00,0.70025,0.70027,0.70015,0.7002,112400001.0
2005-11-29 22:57:00,0.7002,0.70035,0.70017,0.70023,109800001.0
2005-11-29 22:58:00,0.7002,0.7003,0.70015,0.7002,96999998.0
2005-11-29 22:59:00,0.70005,0.70025,0.7,0.7,154700003.0
2005-11-29 23:00:00,0.70005,0.70025,0.70005,0.7002,109800002.0
2005-11-29 23:01:00,0.7002,0.70027,0.7001,0.70025,111300001.0
2005-11-29 23:02:00,0.70023,0.70023,0.70023,0.70023,15200000.0
2005-11-29 23:03:00,0.70025,0.70025,0.70005,0.7002,83700000.0
2005-11-29 23:04:00,0.70023,0.70025,0.70015,0.70015,77999999.0
2005-11-29 23:05:00,0.7002,0.70037,0.70015,0.70025,80800000.0
2005-11-29 23:06:00,0.70025,0.70025,0.70015,0.70015,63700000.0
2005-11-29 23:07:00,0.70015,0.70025,0.7001,0.70017,96299999.0
2005-11-29 23:08:00,0.70027,0.70027,0.70015,0.7002,89000000.0
2005-11-29 23:09:00,0.70025,0.70032,0.70023,0.70025,47099999.0
2005-11-29 23:10:00,0.7002,0.70025,0.7002,0.7002,81199999.0
2005-11-29 23:11:00,0.70025,0.7003,0.7002,0.7002,62299999.0
2005-11-29 23:12:00,0.70015,0.70027,0.70015,0.70027,49400000.0
2005-11-29 23:13:00,0.70025,0.70025,0.70015,0.70023,72900000.0
2005-11-29 23:14:00,0.70023,0.7003,0.7002,0.7002,71500000.0
2005-11-29 23:15:00,0.7002,0.7002,0.70015,0.70015,54599999.0
2005-11-29 23:16:00,0.7002,0.70025,0.70015,0.70025,32600000.0
2005-11-29 23:17:00,0.70023,0.70025,0.70005,0.70012,102700002.0
2005-11-29 23:18:00,0.7002,0.70025,0.70005,0.70025,32000000.0
2005-11-29 23:19:00,0.70015,0.7002,0.70013,0.7002,93700001.0
2005-11-29 23:20:00,0.70025,0.7003,0.70015,0.70025,127300001.0
2005-11-29 23:21:00,0.70015,0.7002,0.70015,0.7002,40000001.0
2005-11-29 23:22:00,0.70015,0.70025,0.70015,0.70025,94399999.0
2005-11-29 23:23:00,0.7002,0.70025,0.70015,0.70015,108900001.0
2005-11-29 23:24:00,0.70015,0.70025,0.7001,0.70025,58099999.0
2005-11-29 23:25:00,0.70023,0.70025,0.7001,0.70025,100499998.0
2005-11-29 23:26:00,0.7002,0.70025,0.70017,0.7002,126600002.0
2005-11-29 23:27:00,0.70025,0.70025,0.7002,0.7002,73400001.0
2005-11-29 23:28:00,0.7002,0.70025,0.70015,0.70025,49200000.0
2005-11-29 23:29:00,0.70025,0.70025,0.70015,0.7002,80399999.0
2005-11-29 23:30:00,0.70015,0.70025,0.70015,0.70025,74900000.0
2005-11-29 23:31:00,0.7002,0.70025,0.7002,0.7002,96899999.0
2005-11-29 23:32:00,0.70025,0.70025,0.70015,0.70022,66100000.0
2005-11-29 23:33:00,0.7002,0.70027,0.70015,0.70017,47000000.0
2005-11-29 23:34:00,0.7002,0.70025,0.70015,0.7002,77500000.0
2005-11-29 23:35:00,0.70025,0.7003,0.70015,0.7003,57500001.0
2005-11-29 23:36:00,0.70022,0.7003,0.70015,0.70025,75600000.0
2005-11-29 23:37:00,0.70025,0.70025,0.70022,0.70025,61400000.0
2005-11-29 23:38:00,0.70025,0.7003,0.70015,0.70025,102400001.0
2005-11-29 23:39:00,0.70015,0.70025,0.70015,0.70018,73500001.0
2005-11-29 23:40:00,0.70025,0.70025,0.7002,0.7002,51800000.0
2005-11-29 23:41:00,0.70025,0.70025,0.70015,0.70025,27900001.0
2005-11-29 23:42:00,0.70015,0.7002,0.70015,0.7002,19800000.0
2005-11-29 23:43:00,0.70025,0.70025,0.70015,0.70025,69700000.0
2005-11-29 23:44:00,0.70025,0.70025,0.7002,0.7002,38300000.0
2005-11-29 23:45:00,0.7003,0.7003,0.70015,0.7002,35900000.0
2005-11-29 23:46:00,0.7002,0.7003,0.7002,0.70025,130100001.0
2005-11-29 23:47:00,0.70025,0.70025,0.70017,0.70017,43700000.0
2005-11-29 23:48:00,0.70015,0.7002,0.70015,0.70015,24400000.0
2005-11-29 23:49:00,0.70025,0.70025,0.70015,0.7002,39900000.0
2005-11-29 23:50:00,0.70015,0.70025,0.70015,0.70025,13400000.0
2005-11-29 23:51:00,0.7002,0.70025,0.70012,0.70025,44800000.0
2005-11-29 23:52:00,0.70015,0.7003,0.70015,0.70022,96200001.0
2005-11-29 23:53:00,0.70018,0.70025,0.70015,0.7002,72499998.0
2005-11-29 23:54:00,0.7002,0.7003,0.7001,0.70025,53900000.0
2005-11-29 23:55:00,0.70025,0.70025,0.70017,0.70017,88799999.0
2005-11-29 23:56:00,0.70025,0.70025,0.70015,0.7002,132099999.0
2005-11-29 23:57:00,0.7002,0.70025,0.7002,0.7002,105000000.0
2005-11-29 23:58:00,0.7002,0.70025,0.70015,0.70025,50000000.0
2005-11-29 23:59:00,0.70015,0.70025,0.70015,0.70015,111200001.0
2005-11-30 00:00:00,0.7002,0.70025,0.7002,0.7002,72099999.0
2005-11-30 00:01:00,0.69993,0.70018,0.69985,0.70003,94699999.0
2005-11-30 00:02:00,0.70015,0.70018,0.69992,0.70004,128700001.0
2005-11-30 00:03:00,0.69977,0.70067,0.69973,0.70067,34300000.0
2005-11-30 00:04:00,0.70001,0.70073,0.70001,0.70022,129199999.0
2005-11-30 00:05:00,0.70012,0.7002,0.69993,0.69999,75999999.0
2005-11-30 00:06:00,0.69996,0.70009,0.69974,0.69985,94100000.0
2005-11-30 00:07:00,0.6998,0.69997,0.69955,0.69965,98499999.0
2005-11-30 00:08:00,0.69971,0.69984,0.69958,0.69972,78399999.0
2005-11-30 00:09:00,0.69964,0.69987,0.69958,0.69958,107600000.0
2005-11-30 00:10:00,0.69955,0.70003,0.69955,0.69975,135900003.0
2005-11-30 00:11:00,0.69955,0.69989,0.69955,0.69968,159200001.0
2005-11-30 00:12:00,0.69976,0.69991,0.69963,0.69985,111299999.0
2005-11-30 00:13:00,0.7,0.70005,0.69963,0.69977,89499999.0
2005-11-30 00:14:00,0.69985,0.70019,0.69969,0.70019,129799999.0
2005-11-30 00:15:00,0.7003,0.70033,0.69996,0.70005,96200000.0
2005-11-30 00:16:00,0.70039,0.70039,0.69992,0.69997,63000000.0
2005-11-30 00:17:00,0.69993,0.70054,0.69993,0.70024,62199999.0
2005-11-30 00:18:00,0.70009,0.7001,0.69976,0.6998,87400000.0
2005-11-30 00:19:00,0.69978,0.70016,0.69978,0.70012,122000000.0
2005-11-30 00:20:00,0.70004,0.70024,0.70002,0.70005,195499998.0
2005-11-30 00:21:00,0.69992,0.70015,0.69992,0.7001,81999999.0
2005-11-30 00:22:00,0.70022,0.70034,0.69994,0.70016,76200000.0
2005-11-30 00:23:00,0.70005,0.70019,0.69992,0.7,71500000.0
2005-11-30 00:24:00,0.70007,0.70012,0.69984,0.69984,122400003.0
2005-11-30 00:25:00,0.70007,0.7001,0.69985,0.69985,74300001.0
2005-11-30 00:26:00,0.69995,0.70023,0.69989,0.70021,134400001.0
2005-11-30 00:27:00,0.70021,0.70031,0.70021,0.70031,53300000.0
2005-11-30 00:28:00,0.70022,0.70035,0.70022,0.70035,163500001.0
2005-11-30 00:29:00,0.7003,0.7003,0.70027,0.7003,30999999.0
2005-11-30 00:30:00,0.70036,0.70036,0.70007,0.70007,101000000.0
2005-11-30 00:31:00,0.70029,0.70029,0.70022,0.70022,60600000.0
2005-11-30 00:32:00,0.70024,0.70028,0.70023,0.70028,108299999.0
2005-11-30 00:33:00,0.70035,0.70035,0.7002,0.7002,87000000.0
2005-11-30 00:34:00,0.70033,0.70033,0.70025,0.70027,34700000.0
2005-11-30 00:35:00,0.7002,0.70031,0.70016,0.70028,122499999.0
2005-11-30 00:36:00,0.70032,0.70032,0.70019,0.70019,146299999.0
2005-11-30 00:37:00,0.70035,0.70035,0.70015,0.70022,112300001.0
2005-11-30 00:38:00,0.70025,0.70025,0.70015,0.70025,32500000.0
2005-11-30 00:39:00,0.70025,0.70025,0.70015,0.70025,124800001.0
2005-11-30 00:40:00,0.7002,0.70025,0.70017,0.7002,58700000.0
2005-11-30 00:41:00,0.70025,0.70025,0.70005,0.7002,107700004.0
2005-11-30 00:42:00,0.70015,0.70025,0.70015,0.70025,37900000.0
2005-11-30 00:43:00,0.70032,0.70032,0.70017,0.70018,109099999.0
2005-11-30 00:44:00,0.70028,0.70032,0.70023,0.70024,68800001.0
2005-11-30 00:45:00,0.70021,0.70025,0.70015,0.70025,77400000.0
2005-11-30 00:46:00,0.70024,0.70024,0.70016,0.70018,73899999.0
2005-11-30 00:47:00,0.70029,0.70029,0.70026,0.70026,28300000.0
2005-11-30 00:48:00,0.70029,0.7003,0.70013,0.70017,97300001.0
2005-11-30 00:49:00,0.7001,0.70015,0.70005,0.70015,63800000.0
2005-11-30 00:50:00,0.7001,0.70015,0.7,0.70015,92000001.0
2005-11-30 00:51:00,0.70008,0.70015,0.70001,0.70008,104099996.0
2005-11-30 00:52:00,0.7001,0.70016,0.70001,0.70011,90899998.0
2005-11-30 00:53:00,0.7001,0.70015,0.70005,0.70015,90500000.0
2005-11-30 00:54:00,0.7001,0.70015,0.70003,0.70015,111899999.0
2005-11-30 00:55:00,0.70015,0.70015,0.70012,0.70015,63899999.0
2005-11-30 00:56:00,0.70012,0.70012,0.70002,0.70003,75400002.0
2005-11-30 00:57:00,0.69998,0.70014,0.69998,0.7001,96299999.0
2005-11-30 00:58:00,0.7001,0.70014,0.70001,0.70007,105899999.0
2005-11-30 00:59:00,0.69982,0.69982,0.69951,0.69961,125099998.0
2005-11-30 01:00:00,0.69959,0.69975,0.69959,0.69975,54700000.0
2005-11-30 01:01:00,0.6998,0.6999,0.6998,0.6999,23100000.0
2005-11-30 01:02:00,0.69985,0.69985,0.6998,0.6998,26399999.0
2005-11-30 01:03:00,0.69985,0.69991,0.69982,0.69989,90099999.0
2005-11-30 01:04:00,0.6999,0.69998,0.69985,0.69998,60999998.0
2005-11-30 01:05:00,0.69984,0.69984,0.69973,0.69973,5100000.0
2005-11-30 01:06:00,0.6998,0.69992,0.69975,0.69985,70900001.0
2005-11-30 01:07:00,0.69985,0.69985,0.6998,0.69985,59400001.0
2005-11-30 01:08:00,0.6997,0.6997,0.69967,0.69967,26300000.0
2005-11-30 01:09:00,0.69965,0.69965,0.69955,0.69962,48100000.0
2005-11-30 01:10:00,0.69952,0.69965,0.69946,0.69965,129600002.0
2005-11-30 01:11:00,0.6997,0.69988,0.69965,0.69965,130299997.0
2005-11-30 01:12:00,0.69968,0.6998,0.69965,0.69965,51900000.0
2005-11-30 01:13:00,0.69979,0.69984,0.69974,0.69984,101300000.0
2005-11-30 01:14:00,0.69975,0.69985,0.69975,0.69977,77000000.0
2005-11-30 01:15:00,0.69985,0.69985,0.69985,0.69985,28199999.0
2005-11-30 01:16:00,0.69982,0.69998,0.69982,0.69998,51700001.0
2005-11-30 01:17:00,0.70005,0.70005,0.70005,0.70005,13900000.0
2005-11-30 01:18:00,0.70005,0.70019,0.69993,0.70019,83100000.0
2005-11-30 01:19:00,0.70015,0.7003,0.70015,0.70025,96400002.0
2005-11-30 01:20:00,0.70015,0.70015,0.69995,0.69995,37399999.0
2005-11-30 01:21:00,0.69985,0.69995,0.69985,0.69995,40100000.0
2005-11-30 01:22:00,0.69983,0.6999,0.69983,0.6999,42300000.0
2005-11-30 01:23:00,0.69988,0.69997,0.69985,0.6999,86600000.0
2005-11-30 01:24:00,0.69991,0.70003,0.6999,0.70003,65500000.0
2005-11-30 01:25:00,0.70001,0.70003,0.69988,0.70003,139799999.0
2005-11-30 01:26:00,0.70002,0.70002,0.69995,0.69998,27100000.0
2005-11-30 01:27:00,0.69992,0.70004,0.69986,0.7,54199999.0
2005-11-30 01:28:00,0.69995,0.7,0.69985,0.6999,101500001.0
2005-11-30 01:29:00,0.6999,0.6999,0.69987,0.69987,14300000.0
2005-11-30 01:30:00,0.69995,0.69995,0.69985,0.69985,60400000.0
2005-11-30 01:31:00,0.6999,0.69995,0.69985,0.69995,105299999.0
2005-11-30 01:32:00,0.69992,0.70004,0.69992,0.70004,115400003.0
2005-11-30 01:33:00,0.7,0.70005,0.6999,0.69995,82699999.0
2005-11-30 01:34:00,0.7001,0.70017,0.70002,0.70017,76500000.0
2005-11-30 01:35:00,0.7002,0.70025,0.70017,0.7002,90100000.0
2005-11-30 01:36:00,0.70025,0.70025,0.70015,0.70015,94800001.0
2005-11-30 01:37:00,0.7002,0.70025,0.70017,0.7002,69100000.0
2005-11-30 01:38:00,0.70025,0.70025,0.70017,0.70017,54500001.0
2005-11-30 01:39:00,0.70015,0.70025,0.70015,0.70015,100100001.0
2005-11-30 01:40:00,0.7003,0.7003,0.70012,0.70012,118600000.0
2005-11-30 01:41:00,0.70027,0.7003,0.70015,0.70017,74600001.0
2005-11-30 01:42:00,0.70015,0.70025,0.70015,0.7002,37400001.0
2005-11-30 01:43:00,0.70025,0.70025,0.7002,0.7002,46299999.0
2005-11-30 01:44:00,0.70025,0.70025,0.70015,0.7002,59799999.0
2005-11-30 01:45:00,0.70026,0.7006,0.70026,0.7006,62100001.0
2005-11-30 01:46:00,0.70058,0.70067,0.70041,0.70041,88100000.0
2005-11-30 01:47:00,0.70051,0.70059,0.70051,0.70053,110400001.0
2005-11-30 01:48:00,0.70063,0.70071,0.70058,0.70062,63499999.0
2005-11-30 01:49:00,0.7006,0.70061,0.70052,0.7006,74299999.0
2005-11-30 01:50:00,0.70062,0.70065,0.70039,0.70056,69199999.0
2005-11-30 01:51:00,0.7006,0.70071,0.70056,0.70071,99099999.0
2005-11-30 01:52:00,0.70072,0.7009,0.70072,0.7009,52600000.0
2005-11-30 01:53:00,0.70102,0.70109,0.70088,0.70088,91600000.0
2005-11-30 01:54:00,0.70094,0.70111,0.70093,0.70105,131699998.0
2005-11-30 01:55:00,0.70091,0.70091,0.70068,0.70073,123899998.0
2005-11-30 01:56:00,0.70075,0.70075,0.70065,0.7007,71000000.0
2005-11-30 01:57:00,0.70064,0.70088,0.70064,0.70079,107600000.0
2005-11-30 01:58:00,0.70074,0.70093,0.70074,0.70093,76900002.0
2005-11-30 01:59:00,0.70091,0.70098,0.7008,0.7008,61900000.0
2005-11-30 02:00:00,0.70084,0.7009,0.70082,0.70082,58299999.0
2005-11-30 02:01:00,0.70083,0.70083,0.70073,0.70076,47700000.0
2005-11-30 02:02:00,0.70071,0.70082,0.70067,0.70067,125600000.0
2005-11-30 02:03:00,0.7006,0.70077,0.7006,0.70065,75000000.0
2005-11-30 02:04:00,0.70068,0.70069,0.70062,0.70062,55700000.0
2005-11-30 02:05:00,0.70063,0.70065,0.70055,0.70065,89299999.0
2005-11-30 02:06:00,0.70059,0.70062,0.70048,0.70048,53300000.0
2005-11-30 02:07:00,0.70041,0.70052,0.70041,0.70052,58700000.0
2005-11-30 02:08:00,0.70047,0.70062,0.70047,0.70062,52600000.0
2005-11-30 02:09:00,0.70053,0.70053,0.70032,0.70032,64299999.0
2005-11-30 02:10:00,0.70033,0.70036,0.70021,0.70036,80299999.0
2005-11-30 02:11:00,0.70035,0.70035,0.70025,0.7003,76499999.0
2005-11-30 02:12:00,0.70018,0.70029,0.70018,0.70029,17600000.0
2005-11-30 02:13:00,0.70013,0.70015,0.70005,0.70005,64399999.0
2005-11-30 02:14:00,0.70008,0.70012,0.70002,0.70002,89299999.0
2005-11-30 02:15:00,0.69997,0.70015,0.69997,0.7001,61900000.0
2005-11-30 02:16:00,0.70011,0.70021,0.70011,0.70013,104400001.0
2005-11-30 02:17:00,0.70022,0.70033,0.70022,0.70033,24000000.0
2005-11-30 02:18:00,0.7003,0.70045,0.7003,0.7004,39900000.0
2005-11-30 02:19:00,0.70038,0.70047,0.70029,0.70029,39000000.0
2005-11-30 02:20:00,0.7004,0.70044,0.70032,0.7004,83699999.0
2005-11-30 02:21:00,0.70043,0.70061,0.70043,0.70061,88200000.0
2005-11-30 02:22:00,0.70062,0.70062,0.70037,0.70037,56100000.0
2005-11-30 02:23:00,0.70024,0.70051,0.70024,0.70043,121200001.0
2005-11-30 02:24:00,0.7005,0.7005,0.7004,0.70048,85900002.0
2005-11-30 02:25:00,0.70055,0.7006,0.7004,0.7005,57200001.0
2005-11-30 02:26:00,0.70055,0.7006,0.70045,0.70045,38400000.0
2005-11-30 02:27:00,0.70046,0.70046,0.70029,0.70029,48600001.0
2005-11-30 02:28:00,0.70036,0.7006,0.70036,0.7006,59799999.0
2005-11-30 02:29:00,0.70068,0.70079,0.70062,0.70065,82000000.0
2005-11-30 02:30:00,0.70085,0.70123,0.70085,0.70095,98600000.0
2005-11-30 02:31:00,0.70082,0.70082,0.70053,0.70076,113900001.0
2005-11-30 02:32:00,0.70071,0.70085,0.70071,0.70083,88499999.0
2005-11-30 02:33:00,0.70078,0.70078,0.70062,0.70062,33499999.0
2005-11-30 02:34:00,0.7004,0.70049,0.70024,0.70034,81200000.0
2005-11-30 02:35:00,0.70025,0.70035,0.70025,0.70025,112100002.0
2005-11-30 02:36:00,0.70027,0.70037,0.70025,0.70025,85799999.0
2005-11-30 02:37:00,0.70035,0.70035,0.7003,0.7003,50999999.0
2005-11-30 02:38:00,0.70038,0.70041,0.70035,0.70039,42100000.0
2005-11-30 02:39:00,0.70038,0.70053,0.7003,0.70044,83499999.0
2005-11-30 02:40:00,0.70042,0.7007,0.70039,0.7007,113500000.0
2005-11-30 02:41:00,0.70063,0.70063,0.7005,0.70058,70700001.0
2005-11-30 02:42:00,0.70063,0.70063,0.70055,0.70061,60900000.0
2005-11-30 02:43:00,0.70058,0.70062,0.70052,0.70058,94900001.0
2005-11-30 02:44:00,0.70075,0.70115,0.70075,0.70115,36000000.0
2005-11-30 02:45:00,0.70127,0.70127,0.70106,0.70123,88400002.0
2005-11-30 02:46:00,0.70119,0.70135,0.70119,0.70122,84700000.0
2005-11-30 02:47:00,0.70133,0.70162,0.70122,0.70151,96699999.0
2005-11-30 02:48:00,0.70148,0.70148,0.70128,0.70128,39100000.0
2005-11-30 02:49:00,0.7012,0.70125,0.70115,0.7012,96999997.0
2005-11-30 02:50:00,0.70127,0.70127,0.70115,0.70117,75700001.0
2005-11-30 02:51:00,0.70117,0.70117,0.70101,0.70102,72099999.0
2005-11-30 02:52:00,0.70105,0.70123,0.70105,0.70123,147699998.0
2005-11-30 02:53:00,0.70133,0.70147,0.70133,0.70147,20000001.0
2005-11-30 02:54:00,0.70138,0.70138,0.70138,0.70138,36200000.0
2005-11-30 02:55:00,0.70135,0.70135,0.7013,0.7013,62000000.0
2005-11-30 02:56:00,0.70126,0.70126,0.70103,0.70108,101200000.0
2005-11-30 02:57:00,0.70104,0.70118,0.70102,0.70106,157400003.0
2005-11-30 02:58:00,0.7011,0.7012,0.70105,0.7011,100499998.0
2005-11-30 02:59:00,0.70115,0.70124,0.70112,0.70115,89499999.0
2005-11-30 03:00:00,0.70115,0.70122,0.70115,0.7012,57400000.0
2005-11-30 03:01:00,0.7012,0.70125,0.7011,0.70125,120799998.0
2005-11-30 03:02:00,0.70115,0.70127,0.70115,0.70125,56900000.0
2005-11-30 03:03:00,0.70126,0.70132,0.70116,0.70119,86400001.0
2005-11-30 03:04:00,0.7013,0.70132,0.7013,0.7013,81100000.0
2005-11-30 03:05:00,0.70125,0.7014,0.70125,0.7014,122599998.0
2005-11-30 03:06:00,0.70129,0.70131,0.70128,0.70128,50100000.0
2005-11-30 03:07:00,0.70118,0.70127,0.70086,0.70127,144200000.0
2005-11-30 03:08:00,0.70125,0.70133,0.70115,0.70115,118000000.0
2005-11-30 03:09:00,0.70124,0.70126,0.70124,0.70126,31000000.0
2005-11-30 03:10:00,0.70133,0.70144,0.7013,0.7013,95299998.0
2005-11-30 03:11:00,0.70127,0.70132,0.70122,0.70122,85300001.0
2005-11-30 03:12:00,0.70125,0.7013,0.7011,0.70125,50700000.0
2005-11-30 03:13:00,0.70123,0.70123,0.7012,0.7012,51300001.0
2005-11-30 03:14:00,0.7012,0.70125,0.7012,0.70125,77599999.0
2005-11-30 03:15:00,0.70125,0.70125,0.7012,0.7012,102600000.0
2005-11-30 03:16:00,0.70125,0.7013,0.7012,0.70125,36800000.0
2005-11-30 03:17:00,0.70116,0.70123,0.70109,0.7011,57100000.0
2005-11-30 03:18:00,0.70117,0.70125,0.70115,0.7012,83600000.0
2005-11-30 03:19:00,0.70106,0.70124,0.70106,0.70107,101100000.0
2005-11-30 03:20:00,0.70107,0.70107,0.70095,0.70101,128399999.0
2005-11-30 03:21:00,0.70104,0.70111,0.70104,0.70111,13600000.0
2005-11-30 03:22:00,0.70107,0.7012,0.70107,0.70118,43900000.0
2005-11-30 03:23:00,0.7012,0.70125,0.7012,0.7012,71900001.0
2005-11-30 03:24:00,0.70125,0.70125,0.7012,0.70125,18400000.0
2005-11-30 03:25:00,0.70125,0.70125,0.70115,0.70125,59800000.0
2005-11-30 03:26:00,0.70125,0.7013,0.70115,0.70115,117800000.0
2005-11-30 03:27:00,0.7012,0.70127,0.70115,0.70125,41500000.0
2005-11-30 03:28:00,0.70117,0.70121,0.70107,0.70107,96099998.0
2005-11-30 03:29:00,0.7011,0.70117,0.7011,0.70117,39000000.0
2005-11-30 03:30:00,0.70119,0.70125,0.70115,0.70115,98100001.0
2005-11-30 03:31:00,0.70121,0.70129,0.70111,0.70129,109300001.0
2005-11-30 03:32:00,0.70125,0.70125,0.70115,0.70125,48500000.0
2005-11-30 03:33:00,0.70125,0.70125,0.70115,0.70115,68999998.0
2005-11-30 03:34:00,0.70115,0.70125,0.70115,0.7012,66100000.0
2005-11-30 03:35:00,0.7013,0.7013,0.7012,0.70125,92400000.0
2005-11-30 03:36:00,0.70117,0.70159,0.70117,0.70159,78300001.0
2005-11-30 03:37:00,0.70172,0.70172,0.70156,0.70157,76600000.0
2005-11-30 03:38:00,0.7016,0.70165,0.7016,0.70165,36800000.0
2005-11-30 03:39:00,0.70162,0.70162,0.70148,0.70157,59000000.0
2005-11-30 03:40:00,0.70155,0.70165,0.70155,0.70165,121099999.0
2005-11-30 03:41:00,0.70155,0.70168,0.70155,0.70165,78200000.0
2005-11-30 03:42:00,0.70155,0.70175,0.70155,0.70175,96500000.0
2005-11-30 03:43:00,0.7016,0.70163,0.7016,0.7016,89399998.0
2005-11-30 03:44:00,0.70165,0.70165,0.7016,0.7016,89100001.0
2005-11-30 03:45:00,0.70173,0.70173,0.7016,0.70168,59499998.0
2005-11-30 03:46:00,0.70165,0.7017,0.70145,0.70163,111900001.0
2005-11-30 03:47:00,0.70155,0.7016,0.70155,0.7016,26300000.0
2005-11-30 03:48:00,0.70155,0.70169,0.7015,0.70165,173900002.0
2005-11-30 03:49:00,0.70157,0.70184,0.70157,0.70184,81900001.0
2005-11-30 03:50:00,0.70182,0.70182,0.70175,0.70178,97400000.0
2005-11-30 03:51:00,0.70188,0.70192,0.70185,0.70188,69700000.0
2005-11-30 03:52:00,0.70195,0.70195,0.7019,0.70195,73100002.0
2005-11-30 03:53:00,0.7019,0.70195,0.7019,0.7019,32700000.0
2005-11-30 03:54:00,0.70185,0.70205,0.70185,0.70205,63000001.0
2005-11-30 03:55:00,0.70194,0.70206,0.70194,0.702,90400000.0
2005-11-30 03:56:00,0.70187,0.70196,0.70187,0.70192,79399999.0
2005-11-30 03:57:00,0.70199,0.70212,0.70196,0.7021,99899999.0
2005-11-30 03:58:00,0.70213,0.70213,0.70189,0.70192,128000001.0
2005-11-30 03:59:00,0.70195,0.70211,0.70195,0.70199,60499999.0
2005-11-30 04:00:00,0.70195,0.70195,0.7019,0.70195,52200000.0
2005-11-30 04:01:00,0.70195,0.70202,0.7019,0.70192,89299999.0
2005-11-30 04:02:00,0.70181,0.70181,0.70181,0.70181,37899999.0
2005-11-30 04:03:00,0.70182,0.70189,0.70177,0.70177,121000000.0
2005-11-30 04:04:00,0.70182,0.70185,0.7018,0.7018,102900000.0
2005-11-30 04:05:00,0.70175,0.70185,0.70175,0.70182,73199999.0
2005-11-30 04:06:00,0.70185,0.70185,0.70175,0.7018,155199999.0
2005-11-30 04:07:00,0.70183,0.70185,0.7018,0.70185,68700000.0
2005-11-30 04:08:00,0.70202,0.70202,0.70187,0.70187,169700004.0
2005-11-30 04:09:00,0.7019,0.70195,0.7019,0.70195,23199999.0
2005-11-30 04:10:00,0.70187,0.70193,0.7018,0.70183,124199996.0
2005-11-30 04:11:00,0.7018,0.70185,0.7018,0.70185,54300000.0
2005-11-30 04:12:00,0.70183,0.70183,0.70168,0.70174,58999999.0
2005-11-30 04:13:00,0.70175,0.70175,0.70168,0.70168,60600001.0
2005-11-30 04:14:00,0.70173,0.70175,0.7016,0.7016,62100000.0
2005-11-30 04:15:00,0.7017,0.70183,0.7017,0.70183,92600000.0
2005-11-30 04:16:00,0.70174,0.70178,0.70168,0.70178,75900000.0
2005-11-30 04:17:00,0.7018,0.7018,0.70161,0.70168,125900000.0
2005-11-30 04:18:00,0.70173,0.70173,0.70162,0.70167,88500001.0
2005-11-30 04:19:00,0.70159,0.70161,0.70159,0.70161,37500000.0
2005-11-30 04:20:00,0.70167,0.70177,0.70167,0.70177,34300000.0
2005-11-30 04:21:00,0.70185,0.70185,0.70175,0.70175,150000001.0
2005-11-30 04:22:00,0.70175,0.70186,0.70174,0.70174,150799999.0
2005-11-30 04:23:00,0.70177,0.70186,0.70171,0.70186,63700001.0
2005-11-30 04:24:00,0.70192,0.702,0.70185,0.70185,73700000.0
2005-11-30 04:25:00,0.702,0.702,0.70195,0.70195,24700000.0
2005-11-30 04:26:00,0.70197,0.70216,0.70197,0.70197,62200000.0
2005-11-30 04:27:00,0.70205,0.70205,0.70195,0.702,45300000.0
2005-11-30 04:28:00,0.70214,0.70215,0.70203,0.70208,98999999.0
2005-11-30 04:29:00,0.70213,0.70219,0.70207,0.70208,74500001.0
2005-11-30 04:30:00,0.7021,0.70215,0.70205,0.7021,142300002.0
2005-11-30 04:31:00,0.70205,0.7022,0.70205,0.7021,127899999.0
2005-11-30 04:32:00,0.70204,0.70221,0.70204,0.7022,123299999.0
2005-11-30 04:33:00,0.70217,0.70224,0.70211,0.70222,120100002.0
2005-11-30 04:34:00,0.70225,0.70225,0.7022,0.7022,18200000.0
2005-11-30 04:35:00,0.70215,0.70231,0.70214,0.70231,104400002.0
2005-11-30 04:36:00,0.70228,0.70231,0.70217,0.70231,70000000.0
2005-11-30 04:37:00,0.7023,0.7023,0.70225,0.70225,43400002.0
2005-11-30 04:38:00,0.70235,0.70235,0.70222,0.70235,71499999.0
2005-11-30 04:39:00,0.70235,0.7024,0.7023,0.70235,72899999.0
2005-11-30 04:40:00,0.70235,0.70235,0.7023,0.7023,111000000.0
2005-11-30 04:41:00,0.70232,0.70232,0.70217,0.70222,56600000.0
2005-11-30 04:42:00,0.70225,0.70225,0.70215,0.70223,140000000.0
2005-11-30 04:43:00,0.70222,0.70237,0.70221,0.70237,27099999.0
2005-11-30 04:44:00,0.70229,0.70233,0.7022,0.70223,122800000.0
2005-11-30 04:45:00,0.70227,0.70235,0.70227,0.70235,44900000.0
2005-11-30 04:46:00,0.70235,0.70235,0.70225,0.70225,148599999.0
2005-11-30 04:47:00,0.7023,0.70237,0.7023,0.7023,111999999.0
2005-11-30 04:48:00,0.7023,0.70235,0.70225,0.70235,86600000.0
2005-11-30 04:49:00,0.70232,0.70232,0.70212,0.70224,85200000.0
2005-11-30 04:50:00,0.70241,0.70242,0.70235,0.70237,91300000.0
2005-11-30 04:51:00,0.70235,0.70235,0.70225,0.70225,85300001.0
2005-11-30 04:52:00,0.7023,0.70235,0.7023,0.70235,51699999.0
2005-11-30 04:53:00,0.70225,0.70235,0.70225,0.70235,21700000.0
2005-11-30 04:54:00,0.7023,0.70235,0.70225,0.70235,65499999.0
2005-11-30 04:55:00,0.70235,0.70235,0.70225,0.7023,115800001.0
2005-11-30 04:56:00,0.70225,0.70235,0.70225,0.70235,103100000.0
2005-11-30 04:57:00,0.70235,0.70235,0.7021,0.7023,97200000.0
2005-11-30 04:58:00,0.70225,0.70235,0.70225,0.70225,99499999.0
2005-11-30 04:59:00,0.70235,0.70245,0.70225,0.70235,92500000.0
2005-11-30 05:00:00,0.70235,0.70235,0.70225,0.7023,41200000.0
2005-11-30 05:01:00,0.70225,0.70235,0.70215,0.70233,72800000.0
2005-11-30 05:02:00,0.70237,0.70237,0.7023,0.7023,2000000.0
2005-11-30 05:03:00,0.70235,0.70235,0.70222,0.70227,118800000.0
2005-11-30 05:04:00,0.70237,0.70247,0.70225,0.70232,128000000.0
2005-11-30 05:05:00,0.7023,0.70235,0.70225,0.70225,77599999.0
2005-11-30 05:06:00,0.70235,0.70235,0.70225,0.7023,82500000.0
2005-11-30 05:07:00,0.7023,0.70235,0.70222,0.7023,88000000.0
2005-11-30 05:08:00,0.70235,0.7024,0.70225,0.7023,99700000.0
2005-11-30 05:09:00,0.70235,0.70235,0.70225,0.70235,47600000.0
2005-11-30 05:10:00,0.7023,0.7023,0.7023,0.7023,5600000.0
2005-11-30 05:11:00,0.7023,0.70237,0.70225,0.70235,140699999.0
2005-11-30 05:12:00,0.70238,0.70255,0.70238,0.70248,23200000.0
2005-11-30 05:13:00,0.70247,0.70249,0.70229,0.7024,63900000.0
2005-11-30 05:14:00,0.7024,0.70245,0.70235,0.70245,81400000.0
2005-11-30 05:15:00,0.7024,0.7024,0.70235,0.70235,19800000.0
2005-11-30 05:16:00,0.70235,0.70245,0.70235,0.7024,70100000.0
2005-11-30 05:17:00,0.70245,0.70245,0.70235,0.70245,118200002.0
2005-11-30 05:18:00,0.70245,0.70245,0.70225,0.70235,60599998.0
2005-11-30 05:19:00,0.7024,0.7025,0.70235,0.7025,82100001.0
2005-11-30 05:20:00,0.7024,0.70245,0.70235,0.70235,72800000.0
2005-11-30 05:21:00,0.70245,0.70245,0.70228,0.70245,80600002.0
2005-11-30 05:22:00,0.70243,0.7025,0.7024,0.7025,52000001.0
2005-11-30 05:23:00,0.7024,0.7024,0.70233,0.70233,34800000.0
2005-11-30 05:24:00,0.70245,0.70245,0.70235,0.7024,81199998.0
2005-11-30 05:25:00,0.70229,0.70247,0.70229,0.70244,166999998.0
2005-11-30 05:26:00,0.70242,0.70247,0.7024,0.70245,47000000.0
2005-11-30 05:27:00,0.70243,0.70243,0.70225,0.7024,79299999.0
2005-11-30 05:28:00,0.70245,0.70245,0.70235,0.70245,69700002.0
2005-11-30 05:29:00,0.7024,0.70261,0.70234,0.70261,89300000.0
2005-11-30 05:30:00,0.70252,0.70252,0.70232,0.70232,82800000.0
2005-11-30 05:31:00,0.7023,0.70233,0.7022,0.70233,65300000.0
2005-11-30 05:32:00,0.7023,0.7024,0.70225,0.7023,52400000.0
2005-11-30 05:33:00,0.70235,0.70235,0.70225,0.70225,31900000.0
2005-11-30 05:34:00,0.70229,0.70229,0.70218,0.70225,70099999.0
2005-11-30 05:35:00,0.70225,0.70225,0.70217,0.70217,117900000.0
2005-11-30 05:36:00,0.7023,0.70231,0.70203,0.7023,106800001.0
2005-11-30 05:37:00,0.70233,0.70233,0.70226,0.70227,73900000.0
2005-11-30 05:38:00,0.7023,0.70235,0.70225,0.70235,132800000.0
2005-11-30 05:39:00,0.70227,0.7023,0.70227,0.7023,80200001.0
2005-11-30 05:40:00,0.70235,0.7024,0.70225,0.7023,155900002.0
2005-11-30 05:41:00,0.7023,0.70232,0.7023,0.7023,81799999.0
2005-11-30 05:42:00,0.70235,0.7024,0.70225,0.70235,158800001.0
2005-11-30 05:43:00,0.70225,0.70242,0.70225,0.70242,72999999.0
2005-11-30 05:44:00,0.70243,0.70245,0.7024,0.7024,62300000.0
2005-11-30 05:45:00,0.70238,0.7024,0.70225,0.7024,46100000.0
2005-11-30 05:46:00,0.7024,0.70245,0.7024,0.7024,70999999.0
2005-11-30 05:47:00,0.70245,0.70245,0.70228,0.70228,70899998.0
2005-11-30 05:48:00,0.70248,0.70251,0.70242,0.70251,76299999.0
2005-11-30 05:49:00,0.70254,0.70254,0.70239,0.70247,48600000.0
2005-11-30 05:50:00,0.70245,0.70258,0.70243,0.70243,76899999.0
2005-11-30 05:51:00,0.70255,0.70255,0.70245,0.70245,70100001.0
2005-11-30 05:52:00,0.70255,0.70255,0.70245,0.7025,57699999.0
2005-11-30 05:53:00,0.7025,0.7026,0.7025,0.7025,37500000.0
2005-11-30 05:54:00,0.70247,0.70258,0.70242,0.70242,22400000.0
2005-11-30 05:55:00,0.7024,0.70245,0.7023,0.7024,65200000.0
2005-11-30 05:56:00,0.7024,0.7024,0.70235,0.7024,81499999.0
2005-11-30 05:57:00,0.70235,0.7025,0.70235,0.70235,65499999.0
2005-11-30 05:58:00,0.7024,0.7024,0.7024,0.7024,23899999.0
2005-11-30 05:59:00,0.70255,0.70255,0.7024,0.70245,43100000.0
2005-11-30 06:00:00,0.70232,0.70233,0.70221,0.70233,112799998.0
2005-11-30 06:01:00,0.70238,0.7024,0.70226,0.7024,78899998.0
2005-11-30 06:02:00,0.7024,0.70245,0.7023,0.7024,97500001.0
2005-11-30 06:03:00,0.70237,0.70237,0.70232,0.70232,44699998.0
2005-11-30 06:04:00,0.70235,0.70235,0.70227,0.70227,91200001.0
2005-11-30 06:05:00,0.70233,0.70233,0.7022,0.7022,132300000.0
2005-11-30 06:06:00,0.7022,0.70222,0.70215,0.7022,63099999.0
2005-11-30 06:07:00,0.70223,0.70225,0.70215,0.70217,92200000.0
2005-11-30 06:08:00,0.7022,0.70231,0.70218,0.70218,87100002.0
2005-11-30 06:09:00,0.70211,0.70222,0.70202,0.70222,150099999.0
2005-11-30 06:10:00,0.70222,0.70231,0.70211,0.70222,51699999.0
2005-11-30 06:11:00,0.7022,0.70223,0.70214,0.70223,98099999.0
2005-11-30 06:12:00,0.70225,0.70225,0.70215,0.70215,28000000.0
2005-11-30 06:13:00,0.70223,0.7023,0.70223,0.70228,76400000.0
2005-11-30 06:14:00,0.70227,0.70228,0.70222,0.70222,54000000.0
2005-11-30 06:15:00,0.70221,0.70232,0.70217,0.70232,66100000.0
2005-11-30 06:16:00,0.7023,0.7023,0.7021,0.70227,61000001.0
2005-11-30 06:17:00,0.70232,0.70239,0.7022,0.70237,105799999.0
2005-11-30 06:18:00,0.70226,0.70238,0.70219,0.70219,112199999.0
2005-11-30 06:19:00,0.70213,0.70213,0.70204,0.7021,104900001.0
2005-11-30 06:20:00,0.70201,0.70213,0.70201,0.70213,89500000.0
2005-11-30 06:21:00,0.70222,0.70228,0.70221,0.70228,24000000.0
2005-11-30 06:22:00,0.70213,0.70229,0.70213,0.70229,101999999.0
2005-11-30 06:23:00,0.70235,0.70235,0.7021,0.7023,46200000.0
2005-11-30 06:24:00,0.70233,0.70235,0.70225,0.7023,141900001.0
2005-11-30 06:25:00,0.70225,0.70225,0.70211,0.70211,71000000.0
2005-11-30 06:26:00,0.70213,0.70231,0.70213,0.70219,140499998.0
2005-11-30 06:27:00,0.70211,0.7022,0.70209,0.70217,100000000.0
2005-11-30 06:28:00,0.7022,0.70225,0.70215,0.70223,94400001.0
2005-11-30 06:29:00,0.70219,0.70223,0.70217,0.70218,71000000.0
2005-11-30 06:30:00,0.7021,0.70217,0.70205,0.70205,34200000.0
2005-11-30 06:31:00,0.70212,0.7022,0.70204,0.70211,139500000.0
2005-11-30 06:32:00,0.70214,0.70222,0.70208,0.7022,97900000.0
2005-11-30 06:33:00,0.70205,0.7023,0.70205,0.7023,76400000.0
2005-11-30 06:34:00,0.70217,0.70219,0.70196,0.70219,90199999.0
2005-11-30 06:35:00,0.70214,0.70217,0.702,0.702,61300000.0
2005-11-30 06:36:00,0.70184,0.70206,0.70184,0.70203,63100000.0
2005-11-30 06:37:00,0.70201,0.70213,0.70201,0.70213,69900000.0
2005-11-30 06:38:00,0.70207,0.70208,0.70197,0.70202,58700002.0
2005-11-30 06:39:00,0.70213,0.70213,0.70209,0.70212,38600000.0
2005-11-30 06:40:00,0.70209,0.70219,0.70197,0.70203,117400001.0
2005-11-30 06:41:00,0.70204,0.70218,0.70202,0.70215,44400000.0
2005-11-30 06:42:00,0.70205,0.70225,0.70205,0.70225,51700000.0
2005-11-30 06:43:00,0.7022,0.70225,0.70217,0.70225,105499998.0
2005-11-30 06:44:00,0.7022,0.70233,0.70217,0.70233,112699999.0
2005-11-30 06:45:00,0.7023,0.70234,0.70225,0.70228,66200000.0
2005-11-30 06:46:00,0.70229,0.70239,0.70225,0.70228,86600000.0
2005-11-30 06:47:00,0.70225,0.70248,0.70225,0.70239,139400002.0
2005-11-30 06:48:00,0.70244,0.70256,0.70237,0.70255,130599999.0
2005-11-30 06:49:00,0.70253,0.70279,0.70253,0.70272,141000000.0
2005-11-30 06:50:00,0.70274,0.70282,0.70263,0.70266,109399999.0
2005-11-30 06:51:00,0.7027,0.7027,0.7026,0.7026,78200002.0
2005-11-30 06:52:00,0.7026,0.70265,0.70255,0.70265,152799999.0
2005-11-30 06:53:00,0.70258,0.70267,0.70239,0.70252,65600000.0
2005-11-30 06:54:00,0.70252,0.70253,0.70244,0.70253,62800000.0
2005-11-30 06:55:00,0.70249,0.70253,0.70241,0.70241,89099999.0
2005-11-30 06:56:00,0.70248,0.70253,0.70243,0.7025,100800000.0
2005-11-30 06:57:00,0.7025,0.70262,0.70238,0.70262,76700001.0
2005-11-30 06:58:00,0.70245,0.7026,0.70245,0.70255,89800000.0
2005-11-30 06:59:00,0.7024,0.7026,0.7024,0.7026,61400000.0
2005-11-30 07:00:00,0.70255,0.70262,0.70255,0.70262,11100000.0
2005-11-30 07:01:00,0.70265,0.70265,0.70265,0.70265,38399999.0
2005-11-30 07:02:00,0.70266,0.70274,0.70259,0.70266,139499999.0
2005-11-30 07:03:00,0.70267,0.7027,0.70265,0.70268,34100000.0
2005-11-30 07:04:00,0.70265,0.70275,0.70265,0.70275,38400000.0
2005-11-30 07:05:00,0.7027,0.70275,0.70263,0.70275,68100001.0
2005-11-30 07:06:00,0.70278,0.70282,0.70268,0.70272,79900001.0
2005-11-30 07:07:00,0.70275,0.70275,0.70265,0.7027,144200001.0
2005-11-30 07:08:00,0.70272,0.70272,0.70244,0.70266,50600000.0
2005-11-30 07:09:00,0.70265,0.7028,0.70265,0.70275,121299999.0
2005-11-30 07:10:00,0.70275,0.70275,0.7027,0.7027,54800000.0
2005-11-30 07:11:00,0.70245,0.70272,0.70245,0.70268,73899998.0
2005-11-30 07:12:00,0.70264,0.70276,0.70264,0.70273,51900000.0
2005-11-30 07:13:00,0.70285,0.70289,0.70282,0.70282,56500000.0
2005-11-30 07:14:00,0.7028,0.70297,0.70275,0.70297,66900000.0
2005-11-30 07:15:00,0.70304,0.70329,0.70304,0.70317,51099998.0
2005-11-30 07:16:00,0.70326,0.70338,0.70326,0.70337,47000000.0
2005-11-30 07:17:00,0.70341,0.70346,0.70328,0.70329,49100000.0
2005-11-30 07:18:00,0.70325,0.70325,0.70302,0.7031,115800000.0
2005-11-30 07:19:00,0.70309,0.70309,0.70301,0.70301,44600002.0
2005-11-30 07:20:00,0.70317,0.7034,0.70317,0.7034,88100002.0
2005-11-30 07:21:00,0.70324,0.70327,0.7032,0.7032,62200001.0
2005-11-30 07:22:00,0.70327,0.70338,0.70327,0.70338,20400000.0
2005-11-30 07:23:00,0.70339,0.70344,0.70332,0.70343,55600000.0
2005-11-30 07:24:00,0.70345,0.70353,0.70336,0.70336,36600000.0
2005-11-30 07:25:00,0.70349,0.70367,0.70349,0.70356,121700000.0
2005-11-30 07:26:00,0.70344,0.70371,0.70344,0.70353,133699999.0
2005-11-30 07:27:00,0.70352,0.70357,0.70346,0.70356,88700001.0
2005-11-30 07:28:00,0.70347,0.70348,0.70347,0.70348,20000000.0
2005-11-30 07:29:00,0.70342,0.70344,0.70323,0.70328,135100000.0
2005-11-30 07:30:00,0.70322,0.70327,0.70319,0.70327,87000000.0
2005-11-30 07:31:00,0.70325,0.7035,0.70325,0.7035,82200000.0
2005-11-30 07:32:00,0.70358,0.70381,0.70357,0.7036,88200001.0
2005-11-30 07:33:00,0.70353,0.70369,0.70345,0.70367,96700002.0
2005-11-30 07:34:00,0.70331,0.70384,0.70331,0.70384,119100001.0
2005-11-30 07:35:00,0.70394,0.70409,0.7038,0.70398,121300002.0
2005-11-30 07:36:00,0.70392,0.70403,0.70392,0.70399,81200001.0
2005-11-30 07:37:00,0.70398,0.70419,0.70391,0.70417,132100001.0
2005-11-30 07:38:00,0.70424,0.70424,0.7041,0.70416,96500000.0
2005-11-30 07:39:00,0.70404,0.70404,0.70391,0.70391,64400000.0
2005-11-30 07:40:00,0.70384,0.704,0.70382,0.704,121400003.0
2005-11-30 07:41:00,0.70395,0.70401,0.70388,0.70401,47800000.0
2005-11-30 07:42:00,0.70395,0.70395,0.7039,0.7039,62500000.0
2005-11-30 07:43:00,0.70392,0.70392,0.70373,0.70373,101800000.0
2005-11-30 07:44:00,0.70392,0.70399,0.70389,0.70399,60900000.0
2005-11-30 07:45:00,0.70407,0.70428,0.70407,0.70422,99400002.0
2005-11-30 07:46:00,0.70434,0.70447,0.70428,0.70445,78300000.0
2005-11-30 07:47:00,0.70469,0.70492,0.70457,0.70492,166800000.0
2005-11-30 07:48:00,0.70498,0.70499,0.70479,0.70498,70899999.0
2005-11-30 07:49:00,0.70484,0.705,0.70481,0.70497,156200000.0
2005-11-30 07:50:00,0.70483,0.70483,0.70458,0.70464,82000000.0
2005-11-30 07:51:00,0.7046,0.70463,0.70439,0.70448,126300000.0
2005-11-30 07:52:00,0.70458,0.7046,0.70456,0.7046,21100000.0
2005-11-30 07:53:00,0.70478,0.7048,0.70467,0.70467,34400000.0
2005-11-30 07:54:00,0.70462,0.70471,0.70449,0.70465,87500000.0
2005-11-30 07:55:00,0.70474,0.70477,0.7046,0.70477,92500000.0
2005-11-30 07:56:00,0.70474,0.70497,0.70474,0.70496,41900000.0
2005-11-30 07:57:00,0.70498,0.70498,0.70471,0.70471,72900000.0
2005-11-30 07:58:00,0.70468,0.70499,0.70468,0.70481,83799999.0
2005-11-30 07:59:00,0.70487,0.70487,0.70474,0.70475,72600000.0
2005-11-30 08:00:00,0.70453,0.70461,0.70434,0.7045,105700001.0
2005-11-30 08:01:00,0.70457,0.70461,0.7045,0.70458,99900001.0
2005-11-30 08:02:00,0.70462,0.70462,0.70445,0.70446,80300000.0
2005-11-30 08:03:00,0.70442,0.70444,0.70434,0.70444,44600000.0
2005-11-30 08:04:00,0.70448,0.70448,0.70443,0.70443,61500000.0
2005-11-30 08:05:00,0.70435,0.70435,0.70413,0.70413,103400001.0
2005-11-30 08:06:00,0.70423,0.70453,0.70417,0.70451,115900000.0
2005-11-30 08:07:00,0.70445,0.7046,0.70445,0.70455,71499999.0
2005-11-30 08:08:00,0.70451,0.70451,0.70439,0.70447,103999999.0
2005-11-30 08:09:00,0.70445,0.70445,0.70435,0.70435,24100000.0
2005-11-30 08:10:00,0.70446,0.70453,0.70446,0.70447,25900000.0
2005-11-30 08:11:00,0.70455,0.70465,0.70445,0.70453,68499999.0
2005-11-30 08:12:00,0.7044,0.70452,0.7044,0.70448,67800001.0
2005-11-30 08:13:00,0.70445,0.70461,0.70445,0.70461,51500000.0
2005-11-30 08:14:00,0.70448,0.70453,0.70439,0.70444,74900000.0
2005-11-30 08:15:00,0.70445,0.7045,0.70445,0.7045,58999999.0
2005-11-30 08:16:00,0.7045,0.70463,0.70448,0.70463,66299999.0
2005-11-30 08:17:00,0.70463,0.70477,0.70463,0.70474,77800000.0
2005-11-30 08:18:00,0.70468,0.70471,0.7046,0.7046,77800000.0
2005-11-30 08:19:00,0.70468,0.70472,0.70461,0.70466,90700001.0
2005-11-30 08:20:00,0.70475,0.7048,0.70465,0.7047,126300000.0
2005-11-30 08:21:00,0.7046,0.70475,0.7046,0.7047,30200000.0
2005-11-30 08:22:00,0.70475,0.70475,0.70463,0.70463,12800000.0
2005-11-30 08:23:00,0.70468,0.70468,0.70457,0.70457,18100000.0
2005-11-30 08:24:00,0.70469,0.70473,0.70465,0.70473,123200000.0
2005-11-30 08:25:00,0.70457,0.70457,0.70443,0.70443,33300000.0
2005-11-30 08:26:00,0.70453,0.70453,0.70426,0.70426,31100000.0
2005-11-30 08:27:00,0.70414,0.70414,0.70411,0.70411,28700000.0
2005-11-30 08:28:00,0.7041,0.7041,0.70405,0.7041,41600000.0
2005-11-30 08:29:00,0.70415,0.70415,0.70408,0.70408,30399999.0
2005-11-30 08:30:00,0.70415,0.70415,0.70405,0.70405,90100000.0
2005-11-30 08:31:00,0.70411,0.7042,0.70407,0.70418,63600001.0
2005-11-30 08:32:00,0.70421,0.70421,0.70414,0.70414,23100000.0
2005-11-30 08:33:00,0.70403,0.70417,0.70389,0.70416,87200000.0
2005-11-30 08:34:00,0.70426,0.70426,0.70407,0.70409,34300000.0
2005-11-30 08:35:00,0.70397,0.70402,0.70397,0.70402,19100000.0
2005-11-30 08:36:00,0.70403,0.70424,0.70393,0.70424,148700000.0
2005-11-30 08:37:00,0.70413,0.70413,0.70412,0.70412,47099998.0
2005-11-30 08:38:00,0.70414,0.70414,0.704,0.704,65199998.0
2005-11-30 08:39:00,0.704,0.70408,0.704,0.704,83500000.0
2005-11-30 08:40:00,0.70408,0.70408,0.70408,0.70408,38300001.0
2005-11-30 08:41:00,0.70407,0.70408,0.70392,0.70392,32300000.0
2005-11-30 08:42:00,0.70409,0.70409,0.70406,0.70406,16600000.0
2005-11-30 08:43:00,0.70406,0.70434,0.70406,0.70417,168000002.0
2005-11-30 08:44:00,0.70425,0.70425,0.70416,0.7042,123499996.0
2005-11-30 08:45:00,0.70434,0.70441,0.70429,0.70429,109199998.0
2005-11-30 08:46:00,0.70437,0.70437,0.70418,0.70427,35600000.0
2005-11-30 08:47:00,0.7043,0.70431,0.70428,0.70431,49000000.0
2005-11-30 08:48:00,0.70418,0.70426,0.70416,0.70417,50199999.0
2005-11-30 08:49:00,0.70418,0.70427,0.7041,0.70415,40100000.0
2005-11-30 08:50:00,0.70418,0.70432,0.70413,0.70432,93299998.0
2005-11-30 08:51:00,0.70435,0.70435,0.70425,0.70425,90799999.0
2005-11-30 08:52:00,0.70432,0.70435,0.70425,0.70435,77300000.0
2005-11-30 08:53:00,0.70443,0.70452,0.70443,0.70445,51000000.0
2005-11-30 08:54:00,0.7045,0.70455,0.7045,0.7045,124799997.0
2005-11-30 08:55:00,0.70443,0.70443,0.70415,0.70442,94200001.0
2005-11-30 08:56:00,0.70433,0.70433,0.70403,0.70404,79799998.0
2005-11-30 08:57:00,0.70422,0.70422,0.70414,0.70415,28600000.0
2005-11-30 08:58:00,0.70419,0.70431,0.70419,0.70425,176100003.0
2005-11-30 08:59:00,0.7042,0.7042,0.70401,0.70413,92700000.0
2005-11-30 09:00:00,0.70412,0.7043,0.70404,0.7043,99700003.0
2005-11-30 09:01:00,0.70418,0.70432,0.70418,0.70432,84200002.0
2005-11-30 09:02:00,0.70433,0.70446,0.70433,0.70446,96400001.0
2005-11-30 09:03:00,0.70439,0.70464,0.70439,0.70455,97300001.0
2005-11-30 09:04:00,0.70468,0.70468,0.70456,0.70468,70899999.0
2005-11-30 09:05:00,0.70462,0.70471,0.70458,0.70458,54300000.0
2005-11-30 09:06:00,0.70443,0.70458,0.7044,0.70453,102099999.0
2005-11-30 09:07:00,0.70452,0.70456,0.70445,0.70445,95500001.0
2005-11-30 09:08:00,0.70442,0.70458,0.7044,0.70452,145899998.0
2005-11-30 09:09:00,0.70454,0.70462,0.70447,0.70451,148000000.0
2005-11-30 09:10:00,0.70453,0.70465,0.70441,0.70455,117999999.0
2005-11-30 09:11:00,0.70463,0.70463,0.70453,0.7046,70300000.0
2005-11-30 09:12:00,0.7046,0.70463,0.7046,0.70463,42700000.0
2005-11-30 09:13:00,0.70465,0.70465,0.7046,0.7046,73499998.0
2005-11-30 09:14:00,0.7047,0.7047,0.7046,0.70463,51099999.0
2005-11-30 09:15:00,0.7046,0.7047,0.7046,0.7046,92600000.0
2005-11-30 09:16:00,0.70465,0.70465,0.7046,0.70465,77600000.0
2005-11-30 09:17:00,0.7046,0.70465,0.7045,0.7045,109500000.0
2005-11-30 09:18:00,0.70462,0.70483,0.70462,0.7048,121000001.0
2005-11-30 09:19:00,0.70478,0.70478,0.70477,0.70477,58000000.0
2005-11-30 09:20:00,0.70474,0.70489,0.70471,0.70478,100500000.0
2005-11-30 09:21:00,0.70475,0.7048,0.7046,0.7046,51800000.0
2005-11-30 09:22:00,0.70462,0.70473,0.70448,0.70473,112399997.0
2005-11-30 09:23:00,0.70458,0.70464,0.70442,0.70449,120400000.0
2005-11-30 09:24:00,0.70437,0.70437,0.70431,0.70431,61000002.0
2005-11-30 09:25:00,0.70432,0.7044,0.70418,0.70418,43100000.0
2005-11-30 09:26:00,0.70405,0.70405,0.70364,0.70364,55800000.0
2005-11-30 09:27:00,0.70357,0.70357,0.70343,0.70344,65600000.0
2005-11-30 09:28:00,0.70348,0.70373,0.70347,0.70353,169400000.0
2005-11-30 09:29:00,0.7035,0.7035,0.70319,0.70335,131299999.0
2005-11-30 09:30:00,0.70337,0.70344,0.70334,0.70335,68000000.0
2005-11-30 09:31:00,0.7035,0.7036,0.7035,0.7036,55900000.0
2005-11-30 09:32:00,0.70347,0.70347,0.70327,0.70327,64500000.0
2005-11-30 09:33:00,0.70334,0.7036,0.70334,0.7036,81899999.0
2005-11-30 09:34:00,0.7036,0.70361,0.70352,0.70358,45500000.0
2005-11-30 09:35:00,0.70355,0.7036,0.70345,0.7036,157900002.0
2005-11-30 09:36:00,0.70341,0.70346,0.70334,0.70334,81300001.0
2005-11-30 09:37:00,0.70342,0.70342,0.70327,0.70332,83700000.0
2005-11-30 09:38:00,0.70345,0.70352,0.70341,0.70341,105599998.0
2005-11-30 09:39:00,0.70336,0.70349,0.70335,0.70335,64500000.0
2005-11-30 09:40:00,0.7033,0.70335,0.7033,0.7033,36800000.0
2005-11-30 09:41:00,0.70325,0.7034,0.70322,0.70332,87300000.0
2005-11-30 09:42:00,0.7033,0.70345,0.70325,0.70325,50299999.0
2005-11-30 09:43:00,0.70324,0.70333,0.7032,0.70322,74200000.0
2005-11-30 09:44:00,0.70308,0.7031,0.70292,0.70307,76400000.0
2005-11-30 09:45:00,0.70306,0.70341,0.70306,0.70341,39900000.0
2005-11-30 09:46:00,0.70338,0.70343,0.70337,0.70343,25400000.0
2005-11-30 09:47:00,0.70331,0.7035,0.70331,0.70345,102000001.0
2005-11-30 09:48:00,0.70331,0.70338,0.70325,0.70325,83999999.0
2005-11-30 09:49:00,0.7032,0.70328,0.7032,0.70322,54999999.0
2005-11-30 09:50:00,0.7032,0.70322,0.70315,0.7032,67000000.0
2005-11-30 09:51:00,0.7032,0.70322,0.70315,0.7032,55999999.0
2005-11-30 09:52:00,0.7032,0.70325,0.7032,0.70325,73699999.0
2005-11-30 09:53:00,0.70322,0.70322,0.70311,0.70317,46800000.0
2005-11-30 09:54:00,0.7032,0.7033,0.70315,0.7033,96600001.0
2005-11-30 09:55:00,0.7032,0.7033,0.70313,0.70318,64500000.0
2005-11-30 09:56:00,0.7033,0.70353,0.7033,0.70353,59499999.0
2005-11-30 09:57:00,0.70351,0.70361,0.70341,0.70361,107700001.0
2005-11-30 09:58:00,0.70357,0.70362,0.70347,0.70347,74999999.0
2005-11-30 09:59:00,0.70355,0.70367,0.70355,0.70367,30900000.0
2005-11-30 10:00:00,0.70362,0.70365,0.70355,0.70365,96600002.0
2005-11-30 10:01:00,0.70373,0.70392,0.70373,0.70375,92699999.0
2005-11-30 10:02:00,0.70377,0.704,0.70377,0.704,102799999.0
2005-11-30 10:03:00,0.70411,0.70437,0.7041,0.70431,108600000.0
2005-11-30 10:04:00,0.70423,0.70432,0.70423,0.70431,54900000.0
2005-11-30 10:05:00,0.70433,0.70455,0.70422,0.70445,81700000.0
2005-11-30 10:06:00,0.70453,0.70453,0.70434,0.70447,115699998.0
2005-11-30 10:07:00,0.70442,0.70444,0.70427,0.70427,90400000.0
2005-11-30 10:08:00,0.70424,0.70439,0.70424,0.70436,108199997.0
2005-11-30 10:09:00,0.70415,0.70437,0.70415,0.70428,159800000.0
2005-11-30 10:10:00,0.70413,0.70413,0.70402,0.70402,48500001.0
2005-11-30 10:11:00,0.70391,0.70391,0.70384,0.70384,17600000.0
2005-11-30 10:12:00,0.70371,0.70379,0.70371,0.70379,22800000.0
2005-11-30 10:13:00,0.70372,0.70384,0.70372,0.70376,45400000.0
2005-11-30 10:14:00,0.7037,0.7037,0.7036,0.70363,68700001.0
2005-11-30 10:15:00,0.70361,0.70376,0.7036,0.70366,75900000.0
2005-11-30 10:16:00,0.70376,0.70376,0.70366,0.70368,176699997.0
2005-11-30 10:17:00,0.70375,0.70375,0.7037,0.7037,68499999.0
2005-11-30 10:18:00,0.70372,0.7038,0.70368,0.7037,112699999.0
2005-11-30 10:19:00,0.70363,0.70375,0.70363,0.70372,61499999.0
2005-11-30 10:20:00,0.70365,0.70381,0.70365,0.70381,123500001.0
2005-11-30 10:21:00,0.70375,0.70375,0.7037,0.7037,39200000.0
2005-11-30 10:22:00,0.70363,0.70377,0.70363,0.70369,56100001.0
2005-11-30 10:23:00,0.70366,0.70377,0.7036,0.70365,126999999.0
2005-11-30 10:24:00,0.70368,0.70373,0.70364,0.70373,77300000.0
2005-11-30 10:25:00,0.70373,0.70381,0.70373,0.70376,77800000.0
2005-11-30 10:26:00,0.70364,0.70377,0.70364,0.70377,89600001.0
2005-11-30 10:27:00,0.70382,0.70382,0.70368,0.70382,53500000.0
2005-11-30 10:28:00,0.70382,0.70382,0.70373,0.70373,78599999.0
2005-11-30 10:29:00,0.70382,0.70382,0.70374,0.70375,32600000.0
2005-11-30 10:30:00,0.70364,0.70369,0.70363,0.70367,108900001.0
2005-11-30 10:31:00,0.7036,0.7037,0.7036,0.70365,118000000.0
2005-11-30 10:32:00,0.70359,0.70364,0.70338,0.70338,84400000.0
2005-11-30 10:33:00,0.70339,0.70345,0.70339,0.70345,31200000.0
2005-11-30 10:34:00,0.7035,0.70354,0.70348,0.70348,125500000.0
2005-11-30 10:35:00,0.70348,0.70351,0.7034,0.7034,52299999.0
2005-11-30 10:36:00,0.70338,0.70347,0.70338,0.70347,45000002.0
2005-11-30 10:37:00,0.70346,0.70356,0.70346,0.70355,97200000.0
2005-11-30 10:38:00,0.70345,0.70345,0.70338,0.70345,98900000.0
2005-11-30 10:39:00,0.70346,0.7037,0.70335,0.70335,75200000.0
2005-11-30 10:40:00,0.70335,0.70335,0.7031,0.70324,89700000.0
2005-11-30 10:41:00,0.70315,0.70325,0.70313,0.70325,114499999.0
2005-11-30 10:42:00,0.70327,0.70327,0.70314,0.70327,96099998.0
2005-11-30 10:43:00,0.70318,0.70324,0.70316,0.7032,75399999.0
2005-11-30 10:44:00,0.70325,0.70325,0.70315,0.70322,108599999.0
2005-11-30 10:45:00,0.70325,0.7033,0.70315,0.7033,92100000.0
2005-11-30 10:46:00,0.70322,0.70325,0.7032,0.70325,66999999.0
2005-11-30 10:47:00,0.7031,0.70328,0.7031,0.70328,116399998.0
2005-11-30 10:48:00,0.70329,0.70329,0.70326,0.70327,104299999.0
2005-11-30 10:49:00,0.70327,0.70336,0.70325,0.7033,86799998.0
2005-11-30 10:50:00,0.70335,0.70335,0.70325,0.7033,90900000.0
2005-11-30 10:51:00,0.70301,0.70334,0.70301,0.70334,12700000.0
2005-11-30 10:52:00,0.70327,0.70336,0.70323,0.70336,83600000.0
2005-11-30 10:53:00,0.7034,0.70349,0.70339,0.70347,86800001.0
2005-11-30 10:54:00,0.70336,0.7035,0.70334,0.70347,51500001.0
2005-11-30 10:55:00,0.70345,0.70345,0.70345,0.70345,50600001.0
2005-11-30 10:56:00,0.70342,0.70345,0.7034,0.7034,36700000.0
2005-11-30 10:57:00,0.70343,0.70351,0.70342,0.70342,52600001.0
2005-11-30 10:58:00,0.70343,0.7035,0.70341,0.70343,138900000.0
2005-11-30 10:59:00,0.7034,0.70344,0.7033,0.70342,61199999.0
2005-11-30 11:00:00,0.70345,0.70357,0.70325,0.70347,131099998.0
2005-11-30 11:01:00,0.70342,0.70354,0.70329,0.7035,116799999.0
2005-11-30 11:02:00,0.70342,0.7035,0.70325,0.7034,111600000.0
2005-11-30 11:03:00,0.7034,0.7035,0.7033,0.70345,121900001.0
2005-11-30 11:04:00,0.70345,0.7035,0.70332,0.70332,65899999.0
2005-11-30 11:05:00,0.70347,0.70353,0.70339,0.70353,74099999.0
2005-11-30 11:06:00,0.70348,0.70355,0.70345,0.70345,89900000.0
2005-11-30 11:07:00,0.7035,0.70355,0.7035,0.70355,76000000.0
2005-11-30 11:08:00,0.70347,0.70351,0.70345,0.70351,45800000.0
2005-11-30 11:09:00,0.70353,0.7037,0.70353,0.7037,51100000.0
2005-11-30 11:10:00,0.70368,0.70392,0.70359,0.7039,69099999.0
2005-11-30 11:11:00,0.70392,0.70397,0.7039,0.70397,61300000.0
2005-11-30 11:12:00,0.70394,0.70405,0.70386,0.70398,127100002.0
2005-11-30 11:13:00,0.70388,0.70395,0.70385,0.7039,97500001.0
2005-11-30 11:14:00,0.7039,0.704,0.7039,0.7039,161100003.0
2005-11-30 11:15:00,0.70391,0.70391,0.70366,0.70366,120299998.0
2005-11-30 11:16:00,0.70355,0.70355,0.70316,0.70339,77900001.0
2005-11-30 11:17:00,0.70345,0.70354,0.70341,0.70346,98300001.0
2005-11-30 11:18:00,0.7034,0.7034,0.70324,0.70335,110600000.0
2005-11-30 11:19:00,0.70319,0.70347,0.70314,0.70321,74000003.0
2005-11-30 11:20:00,0.70309,0.70313,0.70304,0.70308,70800000.0
2005-11-30 11:21:00,0.70298,0.703,0.70291,0.70293,64000000.0
2005-11-30 11:22:00,0.70294,0.70304,0.70294,0.70298,88200000.0
2005-11-30 11:23:00,0.70309,0.70309,0.703,0.70301,56100001.0
2005-11-30 11:24:00,0.703,0.7031,0.70295,0.70303,138999998.0
2005-11-30 11:25:00,0.70304,0.70319,0.70304,0.70313,83399999.0
2005-11-30 11:26:00,0.70318,0.70324,0.70314,0.70315,83799999.0
2005-11-30 11:27:00,0.70315,0.7032,0.70315,0.7032,55700000.0
2005-11-30 11:28:00,0.70325,0.70325,0.70315,0.7032,73000000.0
2005-11-30 11:29:00,0.70321,0.70321,0.70306,0.70311,104100001.0
2005-11-30 11:30:00,0.7032,0.70322,0.70304,0.70304,95700000.0
2005-11-30 11:31:00,0.7031,0.70324,0.70302,0.70302,109900001.0
2005-11-30 11:32:00,0.70302,0.70308,0.70297,0.70298,33000000.0
2005-11-30 11:33:00,0.70297,0.7031,0.70297,0.70307,80099999.0
2005-11-30 11:34:00,0.70305,0.70305,0.70295,0.703,37200000.0
2005-11-30 11:35:00,0.70305,0.70305,0.7029,0.70305,46400000.0
2005-11-30 11:36:00,0.703,0.70304,0.70291,0.70298,54700000.0
2005-11-30 11:37:00,0.70298,0.70298,0.70285,0.70285,70099998.0
2005-11-30 11:38:00,0.7029,0.70295,0.70283,0.70295,173800001.0
2005-11-30 11:39:00,0.70287,0.70291,0.70276,0.70287,129499999.0
2005-11-30 11:40:00,0.70281,0.7029,0.70281,0.70285,64699999.0
2005-11-30 11:41:00,0.70277,0.7029,0.70277,0.70285,52900000.0
2005-11-30 11:42:00,0.7028,0.70285,0.7028,0.7028,77899998.0
2005-11-30 11:43:00,0.7028,0.70285,0.70275,0.70277,87200000.0
2005-11-30 11:44:00,0.70285,0.70285,0.70273,0.70273,37900002.0
2005-11-30 11:45:00,0.70281,0.70294,0.70281,0.70287,62500000.0
2005-11-30 11:46:00,0.70295,0.70295,0.7028,0.7029,43000000.0
2005-11-30 11:47:00,0.703,0.703,0.70285,0.70285,66000000.0
2005-11-30 11:48:00,0.70285,0.70295,0.70285,0.70285,67099999.0
2005-11-30 11:49:00,0.70297,0.70303,0.70285,0.70303,90099998.0
2005-11-30 11:50:00,0.70301,0.70304,0.70287,0.70289,85200001.0
2005-11-30 11:51:00,0.70292,0.70295,0.7029,0.7029,58499999.0
2005-11-30 11:52:00,0.70295,0.70295,0.70285,0.70295,112700001.0
2005-11-30 11:53:00,0.70295,0.70295,0.70285,0.7029,93100000.0
2005-11-30 11:54:00,0.70295,0.70295,0.7029,0.70295,41600000.0
2005-11-30 11:55:00,0.7029,0.70294,0.70282,0.70282,57700000.0
2005-11-30 11:56:00,0.70283,0.70302,0.70283,0.70302,78800000.0
2005-11-30 11:57:00,0.70301,0.70315,0.70301,0.7031,58400001.0
2005-11-30 11:58:00,0.70322,0.70325,0.70321,0.70322,75000001.0
2005-11-30 11:59:00,0.70327,0.70333,0.70309,0.70323,104900001.0
2005-11-30 12:00:00,0.70325,0.70325,0.70315,0.7032,88099999.0
2005-11-30 12:01:00,0.70323,0.70327,0.70311,0.70324,140900000.0
2005-11-30 12:02:00,0.70329,0.70334,0.70318,0.70325,97100000.0
2005-11-30 12:03:00,0.70318,0.70318,0.70303,0.7031,65899999.0
2005-11-30 12:04:00,0.70313,0.70313,0.703,0.7031,141300002.0
2005-11-30 12:05:00,0.7031,0.70313,0.7031,0.70313,58900000.0
2005-11-30 12:06:00,0.7031,0.70324,0.7031,0.70315,137599995.0
2005-11-30 12:07:00,0.7031,0.70317,0.7031,0.7031,95099999.0
2005-11-30 12:08:00,0.70305,0.70315,0.70305,0.7031,68699999.0
2005-11-30 12:09:00,0.70317,0.70324,0.70315,0.70324,64699999.0
2005-11-30 12:10:00,0.7032,0.70325,0.7031,0.70325,122300000.0
2005-11-30 12:11:00,0.70327,0.70336,0.70322,0.70322,44600000.0
2005-11-30 12:12:00,0.70306,0.70311,0.703,0.70307,60100000.0
2005-11-30 12:13:00,0.7031,0.7031,0.70304,0.70305,57500000.0
2005-11-30 12:14:00,0.70305,0.70305,0.703,0.703,55400000.0
2005-11-30 12:15:00,0.70304,0.70317,0.70304,0.70307,74199998.0
2005-11-30 12:16:00,0.70299,0.70302,0.70299,0.70302,79400002.0
2005-11-30 12:17:00,0.70303,0.70317,0.703,0.70315,129599998.0
2005-11-30 12:18:00,0.70319,0.70319,0.70292,0.70294,92400002.0
2005-11-30 12:19:00,0.70298,0.70302,0.70297,0.70299,56000000.0
2005-11-30 12:20:00,0.70307,0.7031,0.70295,0.70295,90100000.0
2005-11-30 12:21:00,0.70289,0.70305,0.70281,0.70298,127699997.0
2005-11-30 12:22:00,0.70307,0.70311,0.703,0.703,88400000.0
2005-11-30 12:23:00,0.70284,0.70301,0.70284,0.70301,132699999.0
2005-11-30 12:24:00,0.70305,0.70305,0.70298,0.70298,26700000.0
2005-11-30 12:25:00,0.703,0.70305,0.70298,0.70305,51099999.0
2005-11-30 12:26:00,0.703,0.703,0.70277,0.70287,69200001.0
2005-11-30 12:27:00,0.70291,0.70302,0.70291,0.70302,28000001.0
2005-11-30 12:28:00,0.7029,0.7031,0.7029,0.7031,83600000.0
2005-11-30 12:29:00,0.70305,0.70308,0.70294,0.70294,66700000.0
2005-11-30 12:30:00,0.70291,0.70313,0.70291,0.7031,49700000.0
2005-11-30 12:31:00,0.70312,0.70319,0.70289,0.70295,145399999.0
2005-11-30 12:32:00,0.70303,0.70307,0.70296,0.703,120200000.0
2005-11-30 12:33:00,0.70311,0.70315,0.70306,0.70312,75099999.0
2005-11-30 12:34:00,0.70317,0.70321,0.7031,0.70311,111500000.0
2005-11-30 12:35:00,0.70311,0.7033,0.70307,0.7033,79799999.0
2005-11-30 12:36:00,0.70332,0.70341,0.70309,0.7032,94900001.0
2005-11-30 12:37:00,0.70305,0.7031,0.7029,0.7029,103800000.0
2005-11-30 12:38:00,0.70295,0.70319,0.70274,0.70319,103600000.0
2005-11-30 12:39:00,0.70325,0.70325,0.70315,0.70325,69600001.0
2005-11-30 12:40:00,0.70322,0.70334,0.70311,0.70326,76800000.0
2005-11-30 12:41:00,0.70313,0.70319,0.70287,0.70307,112000000.0
2005-11-30 12:42:00,0.70313,0.70315,0.7031,0.7031,61000001.0
2005-11-30 12:43:00,0.70313,0.70313,0.7031,0.70312,52500000.0
2005-11-30 12:44:00,0.70305,0.70315,0.70305,0.7031,56099999.0
2005-11-30 12:45:00,0.70315,0.70315,0.70315,0.70315,43000000.0
2005-11-30 12:46:00,0.70315,0.70315,0.7031,0.7031,35700001.0
2005-11-30 12:47:00,0.70319,0.70321,0.70319,0.70321,21400000.0
2005-11-30 12:48:00,0.70325,0.70325,0.70317,0.7032,95599999.0
2005-11-30 12:49:00,0.70326,0.70332,0.70326,0.70328,21500000.0
2005-11-30 12:50:00,0.70325,0.7034,0.70325,0.70325,133800000.0
2005-11-30 12:51:00,0.70335,0.70335,0.70314,0.70319,70100000.0
2005-11-30 12:52:00,0.7031,0.7032,0.70291,0.70317,95199999.0
2005-11-30 12:53:00,0.70315,0.70325,0.70315,0.7032,99700000.0
2005-11-30 12:54:00,0.70327,0.70347,0.70327,0.70347,34400000.0
2005-11-30 12:55:00,0.70349,0.70374,0.70349,0.70373,168399998.0
2005-11-30 12:56:00,0.70377,0.70379,0.70366,0.70376,54100000.0
2005-11-30 12:57:00,0.7038,0.7038,0.7038,0.7038,20500000.0
2005-11-30 12:58:00,0.70382,0.70382,0.70358,0.70361,113800000.0
2005-11-30 12:59:00,0.70367,0.70367,0.70363,0.70363,8500000.0
2005-11-30 13:00:00,0.70369,0.7038,0.70369,0.70378,34400000.0
2005-11-30 13:01:00,0.70388,0.704,0.70388,0.70396,109499999.0
2005-11-30 13:02:00,0.70391,0.70404,0.70391,0.70395,108300000.0
2005-11-30 13:03:00,0.7039,0.70395,0.70375,0.70395,49400000.0
2005-11-30 13:04:00,0.70392,0.70399,0.70389,0.70392,109299998.0
2005-11-30 13:05:00,0.7039,0.70395,0.7039,0.70395,23099999.0
2005-11-30 13:06:00,0.7039,0.70395,0.70385,0.70387,73899999.0
2005-11-30 13:07:00,0.7037,0.70395,0.7037,0.70395,72800000.0
2005-11-30 13:08:00,0.70375,0.70395,0.7037,0.7037,114700001.0
2005-11-30 13:09:00,0.70391,0.70391,0.70372,0.70372,106600000.0
2005-11-30 13:10:00,0.70393,0.70413,0.70393,0.7041,61200000.0
2005-11-30 13:11:00,0.70415,0.7043,0.70415,0.70415,102000001.0
2005-11-30 13:12:00,0.70425,0.70425,0.70415,0.70425,68000000.0
2005-11-30 13:13:00,0.7042,0.70425,0.7042,0.70425,118100002.0
2005-11-30 13:14:00,0.70417,0.70423,0.70417,0.7042,46600000.0
2005-11-30 13:15:00,0.7042,0.7042,0.70397,0.70405,98999999.0
2005-11-30 13:16:00,0.70401,0.70401,0.70389,0.70389,55800000.0
2005-11-30 13:17:00,0.70385,0.70393,0.70385,0.70388,104000003.0
2005-11-30 13:18:00,0.70378,0.70399,0.70375,0.70375,88999999.0
2005-11-30 13:19:00,0.70375,0.70385,0.70375,0.7038,46700002.0
2005-11-30 13:20:00,0.70377,0.70395,0.70377,0.70388,50200000.0
2005-11-30 13:21:00,0.70393,0.7041,0.70393,0.70398,61499999.0
2005-11-30 13:22:00,0.70393,0.70402,0.70392,0.70392,73200000.0
2005-11-30 13:23:00,0.70395,0.70398,0.70385,0.70395,134899998.0
2005-11-30 13:24:00,0.70387,0.704,0.70372,0.70372,142899999.0
2005-11-30 13:25:00,0.70388,0.70391,0.70383,0.70383,43100000.0
2005-11-30 13:26:00,0.70385,0.70385,0.7036,0.70385,102100000.0
2005-11-30 13:27:00,0.70393,0.70396,0.70382,0.70382,75700001.0
2005-11-30 13:28:00,0.7039,0.70394,0.70375,0.70375,132499996.0
2005-11-30 13:29:00,0.70374,0.70381,0.70359,0.70362,79000000.0
2005-11-30 13:30:00,0.70353,0.70372,0.70353,0.70372,74900001.0
2005-11-30 13:31:00,0.7037,0.7038,0.70365,0.7038,55900001.0
2005-11-30 13:32:00,0.70375,0.70375,0.70367,0.70368,105100000.0
2005-11-30 13:33:00,0.70373,0.70373,0.70361,0.70361,98800001.0
2005-11-30 13:34:00,0.70355,0.70365,0.70355,0.7036,78499999.0
2005-11-30 13:35:00,0.70365,0.7037,0.70353,0.70358,70799999.0
2005-11-30 13:36:00,0.70361,0.70369,0.70359,0.70359,116900001.0
2005-11-30 13:37:00,0.70365,0.70375,0.70353,0.70353,87699999.0
2005-11-30 13:38:00,0.7035,0.70355,0.7035,0.70355,57600000.0
2005-11-30 13:39:00,0.70359,0.70363,0.70358,0.70358,79299999.0
2005-11-30 13:40:00,0.7036,0.70365,0.70355,0.70365,39200000.0
2005-11-30 13:41:00,0.70355,0.70368,0.70345,0.70368,180100000.0
2005-11-30 13:42:00,0.70362,0.7037,0.70355,0.70355,77500000.0
2005-11-30 13:43:00,0.70362,0.70365,0.7036,0.70365,27900000.0
2005-11-30 13:44:00,0.70365,0.70365,0.70345,0.7036,100000001.0
2005-11-30 13:45:00,0.70358,0.70363,0.70353,0.70358,98000000.0
2005-11-30 13:46:00,0.70347,0.70349,0.70331,0.70334,70999998.0
2005-11-30 13:47:00,0.70335,0.70352,0.70335,0.7034,83200000.0
2005-11-30 13:48:00,0.70333,0.70355,0.70333,0.70354,52700000.0
2005-11-30 13:49:00,0.7037,0.7037,0.7036,0.7036,66299999.0
2005-11-30 13:50:00,0.70362,0.70362,0.70349,0.70358,39800000.0
2005-11-30 13:51:00,0.70345,0.70349,0.70344,0.70348,91200001.0
2005-11-30 13:52:00,0.7034,0.7034,0.70318,0.70327,76299998.0
2005-11-30 13:53:00,0.70338,0.70343,0.70329,0.7034,127500002.0
2005-11-30 13:54:00,0.7034,0.70345,0.70335,0.70345,96500003.0
2005-11-30 13:55:00,0.70344,0.70351,0.70324,0.70324,82699999.0
2005-11-30 13:56:00,0.7032,0.70325,0.70315,0.70315,29500000.0
2005-11-30 13:57:00,0.70334,0.70343,0.70332,0.70343,61400000.0
2005-11-30 13:58:00,0.70345,0.70345,0.7034,0.7034,15500000.0
2005-11-30 13:59:00,0.70335,0.70347,0.70335,0.70335,76200000.0
2005-11-30 14:00:00,0.70335,0.7034,0.70312,0.70333,65000000.0
2005-11-30 14:01:00,0.70342,0.7036,0.70329,0.7036,130699999.0
2005-11-30 14:02:00,0.70375,0.70375,0.70365,0.7037,32400000.0
2005-11-30 14:03:00,0.70371,0.70371,0.70341,0.70341,119599999.0
2005-11-30 14:04:00,0.70345,0.7035,0.7034,0.7035,113800002.0
2005-11-30 14:05:00,0.70338,0.7035,0.70338,0.70345,92600000.0
2005-11-30 14:06:00,0.70345,0.7035,0.70335,0.70345,74899998.0
2005-11-30 14:07:00,0.7034,0.70344,0.7033,0.70344,62200000.0
2005-11-30 14:08:00,0.7033,0.70346,0.70328,0.70346,78999999.0
2005-11-30 14:09:00,0.70342,0.70342,0.70328,0.70333,67100000.0
2005-11-30 14:10:00,0.70333,0.70333,0.7032,0.7032,49400000.0
2005-11-30 14:11:00,0.70323,0.70329,0.70323,0.70326,90099999.0
2005-11-30 14:12:00,0.70328,0.70344,0.70328,0.70329,68799999.0
2005-11-30 14:13:00,0.7032,0.70328,0.70316,0.70327,63400000.0
2005-11-30 14:14:00,0.70325,0.70329,0.70315,0.70327,102300000.0
2005-11-30 14:15:00,0.7033,0.7033,0.70325,0.70327,47899998.0
2005-11-30 14:16:00,0.70315,0.70325,0.70315,0.70322,83000000.0
2005-11-30 14:17:00,0.70325,0.70325,0.70325,0.70325,14300000.0
2005-11-30 14:18:00,0.7032,0.7033,0.70315,0.70325,97799999.0
2005-11-30 14:19:00,0.7032,0.7033,0.70315,0.70325,136200002.0
2005-11-30 14:20:00,0.70321,0.70339,0.70321,0.70331,73200000.0
2005-11-30 14:21:00,0.70329,0.70336,0.70329,0.70336,11100000.0
2005-11-30 14:22:00,0.70337,0.70354,0.70337,0.70341,60400000.0
2005-11-30 14:23:00,0.7034,0.70345,0.70335,0.70335,38200000.0
2005-11-30 14:24:00,0.70342,0.70342,0.70326,0.70326,100999997.0
2005-11-30 14:25:00,0.70326,0.70329,0.70311,0.70313,67900000.0
2005-11-30 14:26:00,0.70308,0.70315,0.70308,0.70315,53100001.0
2005-11-30 14:27:00,0.70316,0.70331,0.70316,0.70328,88400000.0
2005-11-30 14:28:00,0.7033,0.7033,0.7033,0.7033,19900000.0
2005-11-30 14:29:00,0.7033,0.70335,0.7032,0.7033,125599998.0
2005-11-30 14:30:00,0.70335,0.70338,0.70325,0.70335,100099998.0
2005-11-30 14:31:00,0.70332,0.70337,0.7033,0.7033,58900000.0
2005-11-30 14:32:00,0.7033,0.70335,0.70322,0.7033,104599999.0
2005-11-30 14:33:00,0.70335,0.70335,0.70328,0.70328,75400000.0
2005-11-30 14:34:00,0.70335,0.70335,0.70315,0.70335,58900000.0
2005-11-30 14:35:00,0.70329,0.70335,0.70328,0.70328,56600000.0
2005-11-30 14:36:00,0.70335,0.70335,0.7033,0.7033,68000002.0
2005-11-30 14:37:00,0.70324,0.70344,0.70324,0.7033,118700001.0
2005-11-30 14:38:00,0.7033,0.70335,0.7033,0.70335,66499998.0
2005-11-30 14:39:00,0.70325,0.70335,0.70325,0.70335,138199999.0
2005-11-30 14:40:00,0.70335,0.70335,0.70325,0.70332,59700000.0
2005-11-30 14:41:00,0.7033,0.70335,0.70322,0.7033,111100001.0
2005-11-30 14:42:00,0.7033,0.70338,0.70325,0.70338,79800000.0
2005-11-30 14:43:00,0.7033,0.70335,0.70322,0.70335,37500000.0
2005-11-30 14:44:00,0.70325,0.7034,0.70325,0.7034,46100000.0
2005-11-30 14:45:00,0.7033,0.70335,0.7033,0.70335,42200000.0
2005-11-30 14:46:00,0.70331,0.70331,0.70319,0.70325,33400000.0
2005-11-30 14:47:00,0.70318,0.7033,0.70315,0.7032,146400001.0
2005-11-30 14:48:00,0.70327,0.70332,0.70327,0.70327,59800000.0
2005-11-30 14:49:00,0.70325,0.70325,0.7032,0.7032,56500001.0
2005-11-30 14:50:00,0.70324,0.70331,0.70324,0.70331,22300000.0
2005-11-30 14:51:00,0.70333,0.7035,0.70328,0.7035,66200000.0
2005-11-30 14:52:00,0.70352,0.7036,0.70346,0.70346,50100000.0
2005-11-30 14:53:00,0.70355,0.70355,0.70335,0.70335,39899999.0
2005-11-30 14:54:00,0.7035,0.7036,0.70345,0.70355,69399999.0
2005-11-30 14:55:00,0.70347,0.70348,0.70331,0.70331,63699999.0
2005-11-30 14:56:00,0.70345,0.70359,0.7034,0.7034,100000000.0
2005-11-30 14:57:00,0.7034,0.70353,0.7034,0.70346,66700000.0
2005-11-30 14:58:00,0.70328,0.70329,0.70317,0.70317,77300000.0
2005-11-30 14:59:00,0.70329,0.70332,0.70324,0.70324,83799999.0
2005-11-30 15:00:00,0.70323,0.70336,0.70323,0.70336,55100000.0
2005-11-30 15:01:00,0.70335,0.70339,0.70324,0.70335,73100000.0
2005-11-30 15:02:00,0.70338,0.70338,0.70325,0.70325,167000001.0
2005-11-30 15:03:00,0.70328,0.70332,0.70313,0.70317,121699996.0
2005-11-30 15:04:00,0.7031,0.70314,0.70304,0.70308,34000000.0
2005-11-30 15:05:00,0.70305,0.70316,0.70298,0.70298,82500000.0
2005-11-30 15:06:00,0.70299,0.70315,0.70297,0.70311,124900000.0
2005-11-30 15:07:00,0.70317,0.70321,0.70317,0.7032,83999997.0
2005-11-30 15:08:00,0.7032,0.70328,0.70305,0.70305,188300002.0
2005-11-30 15:09:00,0.70328,0.70333,0.70327,0.70329,45400000.0
2005-11-30 15:10:00,0.70334,0.70337,0.70314,0.70314,49400000.0
2005-11-30 15:11:00,0.70301,0.70303,0.703,0.703,119699999.0
2005-11-30 15:12:00,0.70303,0.70303,0.70291,0.70292,86700000.0
2005-11-30 15:13:00,0.7029,0.70295,0.70285,0.70292,61400000.0
2005-11-30 15:14:00,0.70294,0.70294,0.70277,0.70288,121700001.0
2005-11-30 15:15:00,0.70289,0.70303,0.70289,0.703,71699998.0
2005-11-30 15:16:00,0.7029,0.70295,0.70285,0.70295,118200001.0
2005-11-30 15:17:00,0.70292,0.70312,0.70292,0.70312,31900000.0
2005-11-30 15:18:00,0.70315,0.70326,0.70296,0.70298,153499997.0
2005-11-30 15:19:00,0.70305,0.70305,0.703,0.70305,130600001.0
2005-11-30 15:20:00,0.70305,0.70305,0.70297,0.70305,115999999.0
2005-11-30 15:21:00,0.70305,0.70305,0.703,0.703,98299999.0
2005-11-30 15:22:00,0.70303,0.70303,0.70288,0.70302,88200001.0
2005-11-30 15:23:00,0.70305,0.70305,0.703,0.703,64300000.0
2005-11-30 15:24:00,0.703,0.70308,0.7029,0.703,143700001.0
2005-11-30 15:25:00,0.70305,0.70305,0.70295,0.70297,138899999.0
2005-11-30 15:26:00,0.70297,0.70315,0.70297,0.70315,86500001.0
2005-11-30 15:27:00,0.70313,0.70322,0.7031,0.70312,85400000.0
2005-11-30 15:28:00,0.70305,0.7032,0.70302,0.70305,60099999.0
2005-11-30 15:29:00,0.70304,0.70323,0.70304,0.70318,113299998.0
2005-11-30 15:30:00,0.70314,0.70314,0.70298,0.70304,75199999.0
2005-11-30 15:31:00,0.70315,0.70315,0.70305,0.70315,67199999.0
2005-11-30 15:32:00,0.70315,0.70315,0.70305,0.70305,29000000.0
2005-11-30 15:33:00,0.70301,0.70301,0.70282,0.70295,153400000.0
2005-11-30 15:34:00,0.7029,0.70305,0.7029,0.703,55900000.0
2005-11-30 15:35:00,0.70304,0.70306,0.70304,0.70306,12700000.0
2005-11-30 15:36:00,0.70308,0.70315,0.70308,0.7031,54099999.0
2005-11-30 15:37:00,0.70309,0.70319,0.70297,0.70308,106799999.0
2005-11-30 15:38:00,0.70314,0.70314,0.70304,0.70304,22400000.0
2005-11-30 15:39:00,0.70299,0.70301,0.70293,0.70299,105199999.0
2005-11-30 15:40:00,0.70309,0.70341,0.70309,0.7032,73199999.0
2005-11-30 15:41:00,0.70336,0.70336,0.70313,0.70313,33600000.0
2005-11-30 15:42:00,0.7031,0.7032,0.70305,0.7031,70199998.0
2005-11-30 15:43:00,0.70311,0.70311,0.70293,0.703,56500001.0
2005-11-30 15:44:00,0.70309,0.70309,0.70289,0.70305,96099999.0
2005-11-30 15:45:00,0.70296,0.70296,0.70294,0.70294,15900000.0
2005-11-30 15:46:00,0.70295,0.70305,0.70282,0.70282,59000000.0
2005-11-30 15:47:00,0.70287,0.70288,0.70284,0.70284,68699999.0
2005-11-30 15:48:00,0.7028,0.70286,0.70256,0.70256,55900000.0
2005-11-30 15:49:00,0.70247,0.70282,0.70247,0.70282,56400000.0
2005-11-30 15:50:00,0.70272,0.70272,0.70251,0.70251,61099998.0
2005-11-30 15:51:00,0.70233,0.70233,0.70212,0.70222,67600000.0
2005-11-30 15:52:00,0.70212,0.70226,0.70203,0.70226,111899999.0
2005-11-30 15:53:00,0.70233,0.70267,0.70233,0.70267,105900000.0
2005-11-30 15:54:00,0.70273,0.70273,0.70257,0.70257,10000000.0
2005-11-30 15:55:00,0.70248,0.70254,0.70238,0.70244,92200000.0
2005-11-30 15:56:00,0.70252,0.7026,0.70244,0.70258,68499999.0
2005-11-30 15:57:00,0.70265,0.70265,0.70255,0.70255,65000000.0
2005-11-30 15:58:00,0.70265,0.70265,0.70265,0.70265,26300000.0
2005-11-30 15:59:00,0.70258,0.70261,0.70252,0.70258,64399999.0
2005-11-30 16:00:00,0.70245,0.70253,0.70245,0.7025,59000000.0
2005-11-30 16:01:00,0.70252,0.70255,0.70245,0.7025,76299999.0
2005-11-30 16:02:00,0.7025,0.7025,0.70245,0.70245,56600000.0
2005-11-30 16:03:00,0.70255,0.70255,0.70247,0.70247,38800000.0
2005-11-30 16:04:00,0.70251,0.70251,0.7024,0.70247,65399997.0
2005-11-30 16:05:00,0.70237,0.70247,0.70237,0.70247,34100000.0
2005-11-30 16:06:00,0.70255,0.70255,0.70245,0.70255,141300000.0
2005-11-30 16:07:00,0.70246,0.70246,0.70237,0.7024,48700000.0
2005-11-30 16:08:00,0.7023,0.70235,0.70227,0.7023,134500000.0
2005-11-30 16:09:00,0.70229,0.70255,0.70229,0.70237,68599999.0
2005-11-30 16:10:00,0.70226,0.70247,0.70226,0.70247,43199999.0
2005-11-30 16:11:00,0.70251,0.70266,0.70251,0.7026,85099999.0
2005-11-30 16:12:00,0.7026,0.70265,0.70258,0.70265,92000000.0
2005-11-30 16:13:00,0.70262,0.70271,0.70257,0.70257,79800000.0
2005-11-30 16:14:00,0.70262,0.70277,0.70262,0.70262,100900001.0
2005-11-30 16:15:00,0.70256,0.70271,0.70256,0.70264,112900000.0
2005-11-30 16:16:00,0.70278,0.70278,0.70255,0.70259,77000000.0
2005-11-30 16:17:00,0.70255,0.70265,0.70255,0.70265,61300000.0
2005-11-30 16:18:00,0.70253,0.7026,0.7024,0.70251,96000001.0
2005-11-30 16:19:00,0.70246,0.70246,0.70222,0.70228,120700001.0
2005-11-30 16:20:00,0.70235,0.70251,0.70234,0.70234,108900000.0
2005-11-30 16:21:00,0.70238,0.70256,0.70236,0.70236,76700001.0
2005-11-30 16:22:00,0.70229,0.70231,0.70203,0.70203,73700000.0
2005-11-30 16:23:00,0.70206,0.70241,0.70206,0.70241,65600000.0
2005-11-30 16:24:00,0.70253,0.70253,0.70251,0.70253,72600000.0
2005-11-30 16:25:00,0.7025,0.70257,0.70247,0.70255,62500000.0
2005-11-30 16:26:00,0.70244,0.70251,0.70238,0.70238,105100001.0
2005-11-30 16:27:00,0.70238,0.70238,0.70212,0.70212,79699998.0
2005-11-30 16:28:00,0.70181,0.70224,0.70181,0.70224,99300000.0
2005-11-30 16:29:00,0.70237,0.70237,0.70222,0.7023,104499998.0
2005-11-30 16:30:00,0.70233,0.70246,0.70232,0.70232,83000000.0
2005-11-30 16:31:00,0.70238,0.70269,0.70238,0.70269,78500000.0
2005-11-30 16:32:00,0.70276,0.70276,0.70262,0.70266,144099999.0
2005-11-30 16:33:00,0.70271,0.70279,0.70261,0.70275,116000000.0
2005-11-30 16:34:00,0.70265,0.70267,0.70249,0.70249,88200000.0
2005-11-30 16:35:00,0.7025,0.70255,0.7024,0.7025,82200000.0
2005-11-30 16:36:00,0.70247,0.7027,0.70247,0.7027,95399998.0
2005-11-30 16:37:00,0.70263,0.70276,0.70263,0.70268,37400000.0
2005-11-30 16:38:00,0.70282,0.70285,0.70277,0.7028,91400000.0
2005-11-30 16:39:00,0.70283,0.70288,0.70283,0.70288,11400000.0
2005-11-30 16:40:00,0.70297,0.70311,0.70297,0.70303,45200001.0
2005-11-30 16:41:00,0.70306,0.70307,0.70292,0.70292,76100001.0
2005-11-30 16:42:00,0.70279,0.70289,0.70274,0.70285,116600001.0
2005-11-30 16:43:00,0.7028,0.70285,0.7028,0.7028,89499997.0
2005-11-30 16:44:00,0.70283,0.70285,0.70273,0.70273,48600000.0
2005-11-30 16:45:00,0.70274,0.70274,0.70221,0.70221,92999999.0
2005-11-30 16:46:00,0.7023,0.70239,0.70227,0.70239,124799998.0
2005-11-30 16:47:00,0.7024,0.7024,0.70225,0.70237,123500001.0
2005-11-30 16:48:00,0.70245,0.70245,0.70235,0.70245,82300000.0
2005-11-30 16:49:00,0.70243,0.70247,0.70243,0.70247,8700000.0
2005-11-30 16:50:00,0.70254,0.70274,0.70254,0.70274,56100000.0
2005-11-30 16:51:00,0.70287,0.70287,0.7027,0.7027,116100000.0
2005-11-30 16:52:00,0.7029,0.703,0.7029,0.7029,150500000.0
2005-11-30 16:53:00,0.703,0.70325,0.703,0.70322,83299999.0
2005-11-30 16:54:00,0.70315,0.70331,0.70314,0.70325,75600000.0
2005-11-30 16:55:00,0.70325,0.70349,0.70322,0.70344,132900000.0
2005-11-30 16:56:00,0.70353,0.70364,0.70337,0.70344,100400000.0
2005-11-30 16:57:00,0.70343,0.70343,0.7033,0.70337,85999998.0
2005-11-30 16:58:00,0.70333,0.70339,0.70325,0.70339,107400000.0
2005-11-30 16:59:00,0.70333,0.70335,0.70322,0.70329,93499999.0
2005-11-30 17:00:00,0.70323,0.70323,0.70308,0.70311,125200000.0
2005-11-30 17:01:00,0.70301,0.70301,0.70276,0.70276,65099998.0
2005-11-30 17:02:00,0.70272,0.7028,0.70268,0.70279,82600000.0
2005-11-30 17:03:00,0.70281,0.70281,0.70252,0.70277,24700000.0
2005-11-30 17:04:00,0.70272,0.70289,0.7027,0.70289,41600000.0
2005-11-30 17:05:00,0.70299,0.70303,0.70299,0.70303,36699999.0
2005-11-30 17:06:00,0.703,0.70317,0.70299,0.70317,101900000.0
2005-11-30 17:07:00,0.70335,0.7035,0.70335,0.70336,46300000.0
2005-11-30 17:08:00,0.70333,0.70335,0.70312,0.7032,70199999.0
2005-11-30 17:09:00,0.70325,0.7033,0.70315,0.7033,87699999.0
2005-11-30 17:10:00,0.70328,0.7033,0.70323,0.70323,35900000.0
2005-11-30 17:11:00,0.70314,0.70337,0.70314,0.70315,31100000.0
2005-11-30 17:12:00,0.70307,0.70307,0.70288,0.70297,96499999.0
2005-11-30 17:13:00,0.703,0.70305,0.70298,0.70298,71500000.0
2005-11-30 17:14:00,0.7029,0.7031,0.7029,0.70305,76700000.0
2005-11-30 17:15:00,0.70308,0.70309,0.70297,0.70297,53500000.0
2005-11-30 17:16:00,0.70303,0.70317,0.70303,0.70307,63900000.0
2005-11-30 17:17:00,0.70295,0.70305,0.70295,0.703,87900002.0
2005-11-30 17:18:00,0.70305,0.70305,0.703,0.70305,136500001.0
2005-11-30 17:19:00,0.703,0.703,0.70279,0.70279,76800002.0
2005-11-30 17:20:00,0.70292,0.70292,0.70277,0.7028,81599998.0
2005-11-30 17:21:00,0.70275,0.7028,0.70272,0.7028,59299999.0
2005-11-30 17:22:00,0.70275,0.7029,0.70275,0.7029,51000000.0
2005-11-30 17:23:00,0.70285,0.70285,0.70273,0.70285,68300000.0
2005-11-30 17:24:00,0.70278,0.70288,0.70261,0.70288,107899999.0
2005-11-30 17:25:00,0.7029,0.70295,0.70287,0.70295,51900000.0
2005-11-30 17:26:00,0.70297,0.70306,0.70289,0.70289,44400000.0
2005-11-30 17:27:00,0.703,0.70312,0.70287,0.70299,85800001.0
2005-11-30 17:28:00,0.70284,0.70298,0.70284,0.70285,200199999.0
2005-11-30 17:29:00,0.70288,0.7031,0.70285,0.7031,148600000.0
2005-11-30 17:30:00,0.70315,0.7032,0.70296,0.70296,112299999.0
2005-11-30 17:31:00,0.70279,0.70285,0.70262,0.70262,84399999.0
2005-11-30 17:32:00,0.70265,0.7028,0.70265,0.70272,81500001.0
2005-11-30 17:33:00,0.70292,0.70303,0.70292,0.70301,101699999.0
2005-11-30 17:34:00,0.70308,0.70326,0.70308,0.70321,78099999.0
2005-11-30 17:35:00,0.70318,0.7033,0.70318,0.70318,98900000.0
2005-11-30 17:36:00,0.70303,0.70303,0.70281,0.70293,72599998.0
2005-11-30 17:37:00,0.70299,0.70316,0.70299,0.70316,40900000.0
2005-11-30 17:38:00,0.70317,0.70325,0.70314,0.70314,129000001.0
2005-11-30 17:39:00,0.703,0.70332,0.703,0.70327,131000003.0
2005-11-30 17:40:00,0.70327,0.70331,0.70282,0.70282,66800000.0
2005-11-30 17:41:00,0.7027,0.70289,0.70268,0.70285,142199998.0
2005-11-30 17:42:00,0.70288,0.7029,0.70281,0.70289,83000001.0
2005-11-30 17:43:00,0.70285,0.70285,0.70253,0.70282,82599997.0
2005-11-30 17:44:00,0.70298,0.70301,0.70295,0.70298,74599998.0
2005-11-30 17:45:00,0.70293,0.70293,0.7027,0.70284,96899999.0
2005-11-30 17:46:00,0.70269,0.70286,0.70269,0.70285,78100001.0
2005-11-30 17:47:00,0.70277,0.70288,0.70255,0.70278,101499999.0
2005-11-30 17:48:00,0.70287,0.703,0.70277,0.703,109199999.0
2005-11-30 17:49:00,0.70286,0.70286,0.70283,0.70283,9000000.0
2005-11-30 17:50:00,0.70264,0.7028,0.70258,0.7028,80500001.0
2005-11-30 17:51:00,0.70275,0.70304,0.70275,0.70283,100900001.0
2005-11-30 17:52:00,0.70273,0.70278,0.70258,0.70278,97700001.0
2005-11-30 17:53:00,0.70283,0.70288,0.7028,0.70288,36700000.0
2005-11-30 17:54:00,0.70269,0.70269,0.70245,0.70248,120500000.0
2005-11-30 17:55:00,0.70241,0.7026,0.70241,0.7026,63699999.0
2005-11-30 17:56:00,0.70247,0.70254,0.70238,0.7025,149099996.0
2005-11-30 17:57:00,0.70244,0.70244,0.7022,0.7022,58999999.0
2005-11-30 17:58:00,0.70225,0.70225,0.7022,0.70222,111700000.0
2005-11-30 17:59:00,0.70213,0.70279,0.70195,0.70279,120700001.0
2005-11-30 18:00:00,0.70261,0.70261,0.70226,0.70234,64500001.0
2005-11-30 18:01:00,0.70243,0.70255,0.70235,0.70235,89800000.0
2005-11-30 18:02:00,0.7023,0.7023,0.70214,0.70225,72400002.0
2005-11-30 18:03:00,0.70234,0.70256,0.70232,0.70235,319499998.0
2005-11-30 18:04:00,0.70229,0.70229,0.70213,0.70216,148299999.0
2005-11-30 18:05:00,0.70212,0.70214,0.7018,0.70192,297699997.0
2005-11-30 18:06:00,0.70219,0.70287,0.70219,0.70256,99300000.0
2005-11-30 18:07:00,0.70246,0.70252,0.70235,0.70237,327700000.0
2005-11-30 18:08:00,0.7023,0.70245,0.7023,0.70232,68599999.0
2005-11-30 18:09:00,0.70235,0.70235,0.70215,0.70235,189900001.0
2005-11-30 18:10:00,0.70233,0.70255,0.70233,0.70248,155500001.0
2005-11-30 18:11:00,0.70254,0.70256,0.70254,0.70256,25000000.0
2005-11-30 18:12:00,0.70267,0.70267,0.70245,0.7025,57600000.0
2005-11-30 18:13:00,0.70257,0.70259,0.70235,0.70235,101900001.0
2005-11-30 18:14:00,0.70238,0.70241,0.70232,0.70237,104899999.0
2005-11-30 18:15:00,0.7023,0.7024,0.7023,0.70235,185300001.0
2005-11-30 18:16:00,0.70238,0.70246,0.70229,0.70238,288400000.0
2005-11-30 18:17:00,0.70222,0.70222,0.70203,0.70212,119500000.0
2005-11-30 18:18:00,0.70205,0.70225,0.70205,0.70213,293300000.0
2005-11-30 18:19:00,0.7021,0.70225,0.70203,0.70205,190600001.0
2005-11-30 18:20:00,0.70206,0.70217,0.70206,0.70215,100300000.0
2005-11-30 18:21:00,0.70213,0.70223,0.70211,0.70215,191100000.0
2005-11-30 18:22:00,0.70214,0.70237,0.70213,0.70231,114899999.0
2005-11-30 18:23:00,0.70228,0.70235,0.70225,0.70235,252400000.0
2005-11-30 18:24:00,0.70232,0.70237,0.70208,0.70223,309299998.0
2005-11-30 18:25:00,0.70219,0.7022,0.70205,0.70214,190599996.0
2005-11-30 18:26:00,0.70212,0.70225,0.70212,0.70225,184999998.0
2005-11-30 18:27:00,0.7022,0.7023,0.70217,0.70225,266900003.0
2005-11-30 18:28:00,0.7022,0.7023,0.7021,0.7022,185699999.0
2005-11-30 18:29:00,0.70221,0.70224,0.70214,0.70217,186700000.0
2005-11-30 18:30:00,0.70225,0.70228,0.70218,0.70227,100800000.0
2005-11-30 18:31:00,0.70222,0.70233,0.70222,0.70223,196800000.0
2005-11-30 18:32:00,0.70218,0.70219,0.70205,0.70205,53300001.0
2005-11-30 18:33:00,0.70202,0.70202,0.70177,0.70182,247900000.0
2005-11-30 18:34:00,0.7019,0.70195,0.70185,0.7019,121200002.0
2005-11-30 18:35:00,0.70191,0.70191,0.70175,0.70175,106399999.0
2005-11-30 18:36:00,0.70185,0.70201,0.70183,0.70191,181499999.0
2005-11-30 18:37:00,0.70194,0.70209,0.70184,0.70209,72499999.0
2005-11-30 18:38:00,0.7021,0.70215,0.7021,0.70215,178700000.0
2005-11-30 18:39:00,0.70221,0.70274,0.70221,0.7023,351800001.0
2005-11-30 18:40:00,0.70231,0.70242,0.70227,0.70242,107299998.0
2005-11-30 18:41:00,0.70244,0.70329,0.70244,0.70255,250000000.0
2005-11-30 18:42:00,0.70252,0.7026,0.7025,0.70257,134000001.0
2005-11-30 18:43:00,0.70258,0.70306,0.70253,0.70293,637800000.0
2005-11-30 18:44:00,0.70293,0.70293,0.70271,0.70284,394900001.0
2005-11-30 18:45:00,0.70282,0.70307,0.7028,0.70295,335500001.0
2005-11-30 18:46:00,0.70287,0.70288,0.70279,0.70281,138100001.0
2005-11-30 18:47:00,0.7028,0.70285,0.7028,0.70285,214799999.0
2005-11-30 18:48:00,0.70285,0.70285,0.7027,0.7027,146299999.0
2005-11-30 18:49:00,0.7027,0.7029,0.7027,0.70285,126999998.0
2005-11-30 18:50:00,0.70283,0.70283,0.70268,0.70274,116800001.0
2005-11-30 18:51:00,0.70266,0.70277,0.70266,0.70266,116100000.0
2005-11-30 18:52:00,0.70269,0.70283,0.70267,0.70278,74300000.0
2005-11-30 18:53:00,0.70279,0.70279,0.7027,0.70277,81500002.0
2005-11-30 18:54:00,0.70275,0.70275,0.7027,0.7027,39400000.0
2005-11-30 18:55:00,0.70274,0.70274,0.70239,0.70242,119399999.0
2005-11-30 18:56:00,0.7024,0.7024,0.70222,0.70222,76100000.0
2005-11-30 18:57:00,0.70224,0.70224,0.70205,0.70205,62200001.0
2005-11-30 18:58:00,0.70202,0.70209,0.70202,0.70204,74799999.0
2005-11-30 18:59:00,0.70198,0.7022,0.70197,0.7022,194700000.0
2005-11-30 19:00:00,0.70215,0.70222,0.70201,0.70216,143399998.0
2005-11-30 19:01:00,0.70226,0.70236,0.70224,0.70224,120500002.0
2005-11-30 19:02:00,0.70224,0.70224,0.70204,0.70217,97300000.0
2005-11-30 19:03:00,0.70214,0.70231,0.70214,0.70215,213500004.0
2005-11-30 19:04:00,0.70214,0.70233,0.70214,0.70218,139600000.0
2005-11-30 19:05:00,0.70222,0.70249,0.70222,0.70249,144900002.0
2005-11-30 19:06:00,0.70255,0.70257,0.70245,0.7025,257999999.0
2005-11-30 19:07:00,0.70255,0.7026,0.70235,0.70245,220599999.0
2005-11-30 19:08:00,0.70255,0.70255,0.70245,0.70255,93399999.0
2005-11-30 19:09:00,0.70265,0.70273,0.70261,0.70265,123100000.0
2005-11-30 19:10:00,0.70259,0.70259,0.70242,0.70242,89500001.0
2005-11-30 19:11:00,0.70237,0.70247,0.70236,0.70236,129200001.0
2005-11-30 19:12:00,0.7022,0.70221,0.70209,0.70212,59799999.0
2005-11-30 19:13:00,0.70213,0.70228,0.70213,0.7022,100499999.0
2005-11-30 19:14:00,0.70221,0.70223,0.70213,0.70218,124100002.0
2005-11-30 19:15:00,0.70218,0.70219,0.70212,0.70212,116800001.0
2005-11-30 19:16:00,0.70205,0.70229,0.70205,0.70229,50400000.0
2005-11-30 19:17:00,0.70225,0.70225,0.70199,0.70207,75400000.0
2005-11-30 19:18:00,0.70222,0.70247,0.70222,0.70229,67500000.0
2005-11-30 19:19:00,0.70215,0.70227,0.70215,0.7022,90200001.0
2005-11-30 19:20:00,0.70215,0.7022,0.70205,0.70205,129200000.0
2005-11-30 19:21:00,0.7021,0.70215,0.702,0.7021,209799998.0
2005-11-30 19:22:00,0.70213,0.7023,0.70213,0.7023,80600001.0
2005-11-30 19:23:00,0.70225,0.70235,0.70225,0.7023,68900000.0
2005-11-30 19:24:00,0.70235,0.70237,0.7023,0.7023,84499999.0
2005-11-30 19:25:00,0.70235,0.7024,0.7023,0.7024,44600000.0
2005-11-30 19:26:00,0.7023,0.70235,0.7023,0.70235,59000000.0
2005-11-30 19:27:00,0.70233,0.70237,0.70216,0.70223,159200000.0
2005-11-30 19:28:00,0.7024,0.7024,0.70211,0.70213,175299997.0
2005-11-30 19:29:00,0.70215,0.70225,0.7021,0.7022,90800002.0
2005-11-30 19:30:00,0.70227,0.70233,0.70225,0.70233,56100000.0
2005-11-30 19:31:00,0.70238,0.70238,0.7022,0.70235,129100001.0
2005-11-30 19:32:00,0.70235,0.70245,0.70225,0.7023,156300000.0
2005-11-30 19:33:00,0.70225,0.70235,0.70225,0.70235,64400000.0
2005-11-30 19:34:00,0.70235,0.70238,0.70222,0.70235,154600001.0
2005-11-30 19:35:00,0.70235,0.7024,0.70225,0.70235,229999998.0
2005-11-30 19:36:00,0.70233,0.70237,0.70225,0.7023,181300001.0
2005-11-30 19:37:00,0.7023,0.70235,0.70228,0.70228,81100000.0
2005-11-30 19:38:00,0.70235,0.70235,0.70227,0.7023,61300001.0
2005-11-30 19:39:00,0.70235,0.70238,0.70228,0.7023,249899999.0
2005-11-30 19:40:00,0.70238,0.70238,0.7023,0.7023,40400000.0
2005-11-30 19:41:00,0.70234,0.70242,0.70227,0.70227,89300002.0
2005-11-30 19:42:00,0.70222,0.70227,0.70217,0.70217,77000000.0
2005-11-30 19:43:00,0.7022,0.70225,0.70215,0.70217,114200000.0
2005-11-30 19:44:00,0.70224,0.70225,0.70205,0.70213,88099999.0
2005-11-30 19:45:00,0.70215,0.70225,0.7021,0.7021,38200000.0
2005-11-30 19:46:00,0.70213,0.7022,0.70205,0.70215,119599998.0
2005-11-30 19:47:00,0.70215,0.70215,0.7021,0.7021,67900000.0
2005-11-30 19:48:00,0.70205,0.70215,0.70205,0.7021,123900002.0
2005-11-30 19:49:00,0.7021,0.70227,0.70195,0.70195,132600000.0
2005-11-30 19:50:00,0.70218,0.7023,0.70216,0.70228,70800000.0
2005-11-30 19:51:00,0.70233,0.70237,0.70225,0.70226,156299999.0
2005-11-30 19:52:00,0.70223,0.70227,0.70207,0.70223,136699999.0
2005-11-30 19:53:00,0.70227,0.70227,0.70217,0.7022,173399999.0
2005-11-30 19:54:00,0.7022,0.7023,0.7022,0.70225,181300001.0
2005-11-30 19:55:00,0.70215,0.70225,0.70215,0.70225,299699997.0
2005-11-30 19:56:00,0.70229,0.70246,0.70223,0.70223,248499999.0
2005-11-30 19:57:00,0.70225,0.70225,0.70215,0.7022,108200000.0
2005-11-30 19:58:00,0.70225,0.70225,0.70215,0.7022,152200001.0
2005-11-30 19:59:00,0.7022,0.70225,0.70215,0.70215,64400000.0
2005-11-30 20:00:00,0.70217,0.70227,0.70215,0.7022,260100002.0
2005-11-30 20:01:00,0.7022,0.70225,0.70212,0.70223,134600001.0
2005-11-30 20:02:00,0.70225,0.70225,0.7022,0.7022,107600001.0
2005-11-30 20:03:00,0.7023,0.7023,0.7022,0.70227,66900000.0
2005-11-30 20:04:00,0.70225,0.7023,0.70215,0.70225,168000001.0
2005-11-30 20:05:00,0.70227,0.7023,0.70215,0.70217,212599999.0
2005-11-30 20:06:00,0.70232,0.70239,0.70224,0.70235,251300000.0
2005-11-30 20:07:00,0.70235,0.70237,0.70225,0.70233,131300004.0
2005-11-30 20:08:00,0.70233,0.7024,0.70233,0.70239,73300001.0
2005-11-30 20:09:00,0.70234,0.70242,0.70204,0.70242,115700000.0
2005-11-30 20:10:00,0.70235,0.70245,0.70235,0.70245,123499998.0
2005-11-30 20:11:00,0.70238,0.7024,0.70235,0.7024,79400000.0
2005-11-30 20:12:00,0.70245,0.70245,0.70235,0.7024,95499998.0
2005-11-30 20:13:00,0.70248,0.7025,0.70215,0.7024,82400000.0
2005-11-30 20:14:00,0.70248,0.7025,0.7024,0.7025,182000003.0
2005-11-30 20:15:00,0.70242,0.70249,0.7024,0.7024,33400000.0
2005-11-30 20:16:00,0.70235,0.70245,0.70225,0.70225,460699995.0
2005-11-30 20:17:00,0.70222,0.7024,0.70222,0.70237,223500000.0
2005-11-30 20:18:00,0.70231,0.70233,0.70218,0.70233,76599999.0
2005-11-30 20:19:00,0.70235,0.70235,0.7023,0.70235,108899999.0
2005-11-30 20:20:00,0.70243,0.70243,0.70234,0.7024,72100001.0
2005-11-30 20:21:00,0.70242,0.7025,0.7024,0.70245,67399998.0
2005-11-30 20:22:00,0.7024,0.70242,0.70231,0.70242,160899999.0
2005-11-30 20:23:00,0.70244,0.70246,0.70228,0.70242,57500000.0
2005-11-30 20:24:00,0.70235,0.70235,0.70205,0.70235,125199999.0
2005-11-30 20:25:00,0.70235,0.70237,0.70225,0.7023,111599999.0
2005-11-30 20:26:00,0.70235,0.7024,0.70225,0.7023,95600000.0
2005-11-30 20:27:00,0.7023,0.70235,0.7023,0.70235,80400000.0
2005-11-30 20:28:00,0.70235,0.70235,0.7023,0.70235,66900001.0
2005-11-30 20:29:00,0.70235,0.7024,0.7023,0.70235,245699998.0
2005-11-30 20:30:00,0.70226,0.70239,0.70216,0.70219,280899999.0
2005-11-30 20:31:00,0.7022,0.70223,0.7021,0.7021,129400000.0
2005-11-30 20:32:00,0.70195,0.7021,0.70195,0.70209,93400000.0
2005-11-30 20:33:00,0.7021,0.70217,0.70205,0.70208,207200001.0
2005-11-30 20:34:00,0.70215,0.70215,0.70208,0.70215,116900000.0
2005-11-30 20:35:00,0.70215,0.70215,0.70205,0.7021,64700000.0
2005-11-30 20:36:00,0.7021,0.70225,0.702,0.70205,163000001.0
2005-11-30 20:37:00,0.70208,0.70225,0.70205,0.7021,208500000.0
2005-11-30 20:38:00,0.7021,0.70212,0.70205,0.7021,158799999.0
2005-11-30 20:39:00,0.7021,0.70215,0.7021,0.70215,70099999.0
2005-11-30 20:40:00,0.7021,0.7022,0.70205,0.7021,164000000.0
2005-11-30 20:41:00,0.70186,0.7019,0.70168,0.7019,233700000.0
2005-11-30 20:42:00,0.70198,0.70237,0.70198,0.70237,55700000.0
2005-11-30 20:43:00,0.7024,0.7025,0.7024,0.7024,81700000.0
2005-11-30 20:44:00,0.70235,0.70245,0.70235,0.70245,19100000.0
2005-11-30 20:45:00,0.7024,0.70245,0.70233,0.70235,54599998.0
2005-11-30 20:46:00,0.70245,0.70245,0.70233,0.70233,54900000.0
2005-11-30 20:47:00,0.70236,0.70237,0.70231,0.70233,106500002.0
2005-11-30 20:48:00,0.70225,0.70235,0.70225,0.70225,70100000.0
2005-11-30 20:49:00,0.70225,0.70238,0.70224,0.70238,145800000.0
2005-11-30 20:50:00,0.7024,0.70242,0.70233,0.70235,150299999.0
2005-11-30 20:51:00,0.70231,0.70231,0.70216,0.70216,66000000.0
2005-11-30 20:52:00,0.70214,0.70225,0.70214,0.7022,143000001.0
2005-11-30 20:53:00,0.70237,0.70246,0.70234,0.70239,286199998.0
2005-11-30 20:54:00,0.7024,0.70245,0.70235,0.70245,194700001.0
2005-11-30 20:55:00,0.70235,0.7024,0.70235,0.7024,31199999.0
2005-11-30 20:56:00,0.70238,0.7025,0.70213,0.70235,101200001.0
2005-11-30 20:57:00,0.7023,0.7024,0.70215,0.7023,79000001.0
2005-11-30 20:58:00,0.70232,0.70244,0.70232,0.70234,265600000.0
2005-11-30 20:59:00,0.7024,0.7025,0.70235,0.7024,189300000.0
2005-11-30 21:00:00,0.7024,0.70243,0.70235,0.7024,176699998.0
2005-11-30 21:01:00,0.7023,0.70248,0.7023,0.70248,69800000.0
2005-11-30 21:02:00,0.7025,0.70255,0.70247,0.7025,71900000.0
2005-11-30 21:03:00,0.70255,0.7026,0.70245,0.7026,133599999.0
2005-11-30 21:04:00,0.7025,0.70255,0.70245,0.70245,96099999.0
2005-11-30 21:05:00,0.70255,0.7026,0.70245,0.7025,118000000.0
2005-11-30 21:06:00,0.70245,0.70266,0.70245,0.70266,131599999.0
2005-11-30 21:07:00,0.70275,0.70275,0.7027,0.7027,43400000.0
2005-11-30 21:08:00,0.70266,0.70266,0.7025,0.70252,193699995.0
2005-11-30 21:09:00,0.70254,0.70267,0.70243,0.70248,105600000.0
2005-11-30 21:10:00,0.7024,0.70252,0.7024,0.70252,30400000.0
2005-11-30 21:11:00,0.70254,0.70262,0.70254,0.70255,82299999.0
2005-11-30 21:12:00,0.70242,0.70258,0.70239,0.70257,131899997.0
2005-11-30 21:13:00,0.70258,0.70263,0.70255,0.7026,113399999.0
2005-11-30 21:14:00,0.70267,0.7027,0.70264,0.7027,93599998.0
2005-11-30 21:15:00,0.7027,0.7028,0.70265,0.7027,177500000.0
2005-11-30 21:16:00,0.70275,0.70275,0.70258,0.70265,168800000.0
2005-11-30 21:17:00,0.70265,0.70275,0.70255,0.70275,249699997.0
2005-11-30 21:18:00,0.70275,0.70275,0.70265,0.70272,142699999.0
2005-11-30 21:19:00,0.70275,0.70275,0.70265,0.7027,142099999.0
2005-11-30 21:20:00,0.70279,0.70288,0.7027,0.70274,182800001.0
2005-11-30 21:21:00,0.70288,0.70293,0.70279,0.70288,95199998.0
2005-11-30 21:22:00,0.70282,0.70282,0.70269,0.70278,82199999.0
2005-11-30 21:23:00,0.70275,0.70281,0.70265,0.70267,106900000.0
2005-11-30 21:24:00,0.70265,0.70265,0.70255,0.7026,76400000.0
2005-11-30 21:25:00,0.7026,0.70265,0.7026,0.70265,123400002.0
2005-11-30 21:26:00,0.70262,0.70265,0.70255,0.70265,130600002.0
2005-11-30 21:27:00,0.7026,0.70265,0.70255,0.70265,136300000.0
2005-11-30 21:28:00,0.70259,0.70259,0.70241,0.7025,125600002.0
2005-11-30 21:29:00,0.70248,0.70251,0.70229,0.70234,123000000.0
2005-11-30 21:30:00,0.70242,0.7025,0.70235,0.70245,126099998.0
2005-11-30 21:31:00,0.70245,0.70245,0.7024,0.7024,28000000.0
2005-11-30 21:32:00,0.7024,0.70241,0.70234,0.70238,41500000.0
2005-11-30 21:33:00,0.70233,0.70233,0.70225,0.70233,61300000.0
2005-11-30 21:34:00,0.70235,0.70235,0.70222,0.7023,125199999.0
2005-11-30 21:35:00,0.7023,0.70235,0.70227,0.7023,138899999.0
2005-11-30 21:36:00,0.70227,0.7024,0.70222,0.70235,170099999.0
2005-11-30 21:37:00,0.7023,0.70236,0.70226,0.70227,115300000.0
2005-11-30 21:38:00,0.70227,0.70234,0.70224,0.70231,110400000.0
2005-11-30 21:39:00,0.70223,0.70223,0.70197,0.7021,93399998.0
2005-11-30 21:40:00,0.70218,0.70224,0.70207,0.70218,147399998.0
2005-11-30 21:41:00,0.70211,0.70222,0.70207,0.70222,138000000.0
2005-11-30 21:42:00,0.70222,0.70225,0.7022,0.70225,92099999.0
2005-11-30 21:43:00,0.70215,0.70216,0.70197,0.70197,60499998.0
2005-11-30 21:44:00,0.7021,0.70224,0.70209,0.70209,61000000.0
2005-11-30 21:45:00,0.7023,0.70235,0.70222,0.7023,137299999.0
2005-11-30 21:46:00,0.70228,0.70235,0.70227,0.70227,101600000.0
2005-11-30 21:47:00,0.70231,0.70243,0.70231,0.70243,69700000.0
2005-11-30 21:48:00,0.70244,0.70244,0.70229,0.70229,66599999.0
2005-11-30 21:49:00,0.70222,0.70244,0.70222,0.70238,110800001.0
2005-11-30 21:50:00,0.70242,0.70243,0.70228,0.70233,67999999.0
2005-11-30 21:51:00,0.7023,0.70235,0.70227,0.70235,124100000.0
2005-11-30 21:52:00,0.7023,0.70245,0.70227,0.70235,96199998.0
2005-11-30 21:53:00,0.70222,0.70228,0.7022,0.7022,59299999.0
2005-11-30 21:54:00,0.70215,0.70215,0.70205,0.7021,114700000.0
2005-11-30 21:55:00,0.7021,0.70215,0.70208,0.7021,72600001.0
2005-11-30 21:56:00,0.70219,0.70226,0.70217,0.70217,67600000.0
2005-11-30 21:57:00,0.70222,0.7023,0.70214,0.70225,130600000.0
2005-11-30 21:58:00,0.70222,0.70232,0.70222,0.70232,64699999.0
2005-11-30 21:59:00,0.7023,0.7024,0.7023,0.7023,69200000.0
2005-11-30 22:00:00,0.7023,0.70235,0.70225,0.70235,97299999.0
2005-11-30 22:01:00,0.70232,0.70235,0.70225,0.7023,64400000.0
2005-11-30 22:02:00,0.70235,0.70235,0.7023,0.7023,70900000.0
2005-11-30 22:03:00,0.70235,0.70235,0.70232,0.70233,78099998.0
2005-11-30 22:04:00,0.7023,0.70235,0.70225,0.7023,94000000.0
2005-11-30 22:05:00,0.70225,0.7024,0.70225,0.70227,100100000.0
2005-11-30 22:06:00,0.70215,0.70245,0.70215,0.7023,100700000.0
2005-11-30 22:07:00,0.7023,0.70235,0.70225,0.70225,108000001.0
2005-11-30 22:08:00,0.7023,0.70245,0.70225,0.70245,48599999.0
2005-11-30 22:09:00,0.70235,0.70235,0.70225,0.70232,75700000.0
2005-11-30 22:10:00,0.7023,0.70235,0.70225,0.7023,89700001.0
2005-11-30 22:11:00,0.70222,0.70235,0.70222,0.70235,146500002.0
2005-11-30 22:12:00,0.7023,0.70235,0.70222,0.70228,143900002.0
2005-11-30 22:13:00,0.7024,0.7024,0.70225,0.7023,97999999.0
2005-11-30 22:14:00,0.70235,0.70235,0.7022,0.70232,136399997.0
2005-11-30 22:15:00,0.70232,0.70235,0.70225,0.7023,128299999.0
2005-11-30 22:16:00,0.70228,0.70237,0.70228,0.7023,46100001.0
2005-11-30 22:17:00,0.70235,0.70235,0.70225,0.70235,111600001.0
2005-11-30 22:18:00,0.70235,0.70235,0.7022,0.7022,113199999.0
2005-11-30 22:19:00,0.7023,0.7024,0.7022,0.7023,125599999.0
2005-11-30 22:20:00,0.70235,0.70235,0.7023,0.7023,78899999.0
2005-11-30 22:21:00,0.70235,0.70235,0.70225,0.7023,124600000.0
2005-11-30 22:22:00,0.70238,0.70238,0.70225,0.70225,73900001.0
2005-11-30 22:23:00,0.70225,0.7024,0.70225,0.70235,109499999.0
2005-11-30 22:24:00,0.70225,0.70235,0.70222,0.70235,178700000.0
2005-11-30 22:25:00,0.70225,0.70235,0.70225,0.7023,96899998.0
2005-11-30 22:26:00,0.7023,0.70235,0.70227,0.70235,64499999.0
2005-11-30 22:27:00,0.70225,0.7024,0.70225,0.7024,42699999.0
2005-11-30 22:28:00,0.7022,0.70232,0.7022,0.70232,58300000.0
2005-11-30 22:29:00,0.7023,0.70235,0.7023,0.7023,54200000.0
2005-11-30 22:30:00,0.70235,0.7024,0.7023,0.70235,173599999.0
2005-11-30 22:31:00,0.70235,0.70235,0.70222,0.70222,98299999.0
2005-11-30 22:32:00,0.70235,0.70235,0.70235,0.70235,19200000.0
2005-11-30 22:33:00,0.7023,0.70235,0.7023,0.70235,89999999.0
2005-11-30 22:34:00,0.7023,0.70235,0.70205,0.70232,85699999.0
2005-11-30 22:35:00,0.70237,0.70237,0.70228,0.70228,74800000.0
2005-11-30 22:36:00,0.7023,0.70235,0.70225,0.7023,133999999.0
2005-11-30 22:37:00,0.7023,0.7023,0.70225,0.7023,150200001.0
2005-11-30 22:38:00,0.7022,0.7023,0.70205,0.7023,98700000.0
2005-11-30 22:39:00,0.7023,0.70235,0.7023,0.70235,29500000.0
2005-11-30 22:40:00,0.7023,0.70235,0.7022,0.70225,105699998.0
2005-11-30 22:41:00,0.7023,0.7023,0.70227,0.7023,54099999.0
2005-11-30 22:42:00,0.7023,0.70238,0.70225,0.70238,154800002.0
2005-11-30 22:43:00,0.7023,0.7024,0.70215,0.7023,161200000.0
2005-11-30 22:44:00,0.70235,0.70237,0.70222,0.70222,154199998.0
2005-11-30 22:45:00,0.7023,0.7024,0.70225,0.7023,153899998.0
2005-11-30 22:46:00,0.70232,0.70235,0.7021,0.70225,138800001.0
2005-11-30 22:47:00,0.70225,0.70235,0.70225,0.70233,67300000.0
2005-11-30 22:48:00,0.70228,0.7024,0.70215,0.7023,152599997.0
2005-11-30 22:49:00,0.7023,0.7023,0.7023,0.7023,53399997.0
2005-11-30 22:50:00,0.70235,0.70235,0.70205,0.7023,218899997.0
2005-11-30 22:51:00,0.7023,0.70235,0.70222,0.70225,176300001.0
2005-11-30 22:52:00,0.70232,0.70232,0.70225,0.7023,83600000.0
2005-11-30 22:53:00,0.70235,0.70235,0.70225,0.70235,100999999.0
2005-11-30 22:54:00,0.70233,0.70235,0.70225,0.70225,100899999.0
2005-11-30 22:55:00,0.70225,0.7024,0.70225,0.70225,106700000.0
2005-11-30 22:56:00,0.70235,0.70237,0.70225,0.7023,78900000.0
2005-11-30 22:57:00,0.7023,0.70245,0.70227,0.70233,104000000.0
2005-11-30 22:58:00,0.7023,0.7024,0.70225,0.7023,135100001.0
2005-11-30 22:59:00,0.70215,0.70235,0.7021,0.7021,152499999.0
2005-11-30 23:00:00,0.70215,0.70235,0.70215,0.7023,94300000.0
2005-11-30 23:01:00,0.7023,0.70237,0.7022,0.70235,102300001.0
2005-11-30 23:02:00,0.70233,0.70233,0.70233,0.70233,11900000.0
2005-11-30 23:03:00,0.70235,0.70235,0.70215,0.7023,47800001.0
2005-11-30 23:04:00,0.70233,0.70235,0.70225,0.70225,66700000.0
2005-11-30 23:05:00,0.7023,0.70247,0.70225,0.70235,104600002.0
2005-11-30 23:06:00,0.70235,0.70235,0.70225,0.70225,34399999.0
2005-11-30 23:07:00,0.70225,0.70235,0.7022,0.70227,119099997.0
2005-11-30 23:08:00,0.70237,0.70237,0.70225,0.7023,90700000.0
2005-11-30 23:09:00,0.70235,0.70242,0.70233,0.70235,36900000.0
2005-11-30 23:10:00,0.7023,0.70235,0.7023,0.7023,75600000.0
2005-11-30 23:11:00,0.70235,0.7024,0.7023,0.7023,70500001.0
2005-11-30 23:12:00,0.70225,0.70237,0.70225,0.70237,44600000.0
2005-11-30 23:13:00,0.70235,0.70235,0.70225,0.70233,100899998.0
2005-11-30 23:14:00,0.70233,0.7024,0.7023,0.7023,37100000.0
2005-11-30 23:15:00,0.7023,0.7023,0.70225,0.70225,45100000.0
2005-11-30 23:16:00,0.7023,0.70235,0.70225,0.70235,19200000.0
2005-11-30 23:17:00,0.70233,0.70235,0.70215,0.70222,38700000.0
2005-11-30 23:18:00,0.7023,0.70235,0.70215,0.70235,61499999.0
2005-11-30 23:19:00,0.70225,0.7023,0.70223,0.7023,83800000.0
2005-11-30 23:20:00,0.70235,0.7024,0.70225,0.70235,98699999.0
2005-11-30 23:21:00,0.70225,0.7023,0.70225,0.7023,38300001.0
2005-11-30 23:22:00,0.70225,0.70235,0.70225,0.70235,73800001.0
2005-11-30 23:23:00,0.7023,0.70235,0.70225,0.70225,52400001.0
2005-11-30 23:24:00,0.70225,0.70235,0.7022,0.70235,55000000.0
2005-11-30 23:25:00,0.70233,0.70235,0.7022,0.7023,192400002.0
2005-11-30 23:26:00,0.7023,0.70235,0.70227,0.7023,68300000.0
2005-11-30 23:27:00,0.70235,0.70235,0.7023,0.7023,73899999.0
2005-11-30 23:28:00,0.7023,0.70235,0.70225,0.70235,61000000.0
2005-11-30 23:29:00,0.70235,0.70235,0.70225,0.7023,74899999.0
2005-11-30 23:30:00,0.70225,0.70235,0.70225,0.70235,61200000.0
2005-11-30 23:31:00,0.7023,0.70235,0.7023,0.7023,79700001.0
2005-11-30 23:32:00,0.70235,0.70235,0.70225,0.70232,71700000.0
2005-11-30 23:33:00,0.70225,0.70237,0.70225,0.70227,59100000.0
2005-11-30 23:34:00,0.7023,0.70235,0.70225,0.7023,70200000.0
2005-11-30 23:35:00,0.70235,0.7024,0.70225,0.7024,53999999.0
2005-11-30 23:36:00,0.70232,0.7024,0.70225,0.70235,89499999.0
2005-11-30 23:37:00,0.70232,0.70235,0.70232,0.70235,70199999.0
2005-11-30 23:38:00,0.70235,0.7024,0.70225,0.70235,66800000.0
2005-11-30 23:39:00,0.70225,0.70235,0.70225,0.70228,102899999.0
2005-11-30 23:40:00,0.70235,0.70235,0.7023,0.7023,33500000.0
2005-11-30 23:41:00,0.70235,0.70235,0.70225,0.70235,13000000.0
2005-11-30 23:42:00,0.70225,0.7023,0.70225,0.7023,31900000.0
2005-11-30 23:43:00,0.70235,0.70235,0.70225,0.70235,65099999.0
2005-11-30 23:44:00,0.70235,0.70235,0.7023,0.7023,41300000.0
2005-11-30 23:45:00,0.7024,0.7024,0.70225,0.7023,60899999.0
2005-11-30 23:46:00,0.70258,0.70283,0.70248,0.70273,101999999.0
2005-11-30 23:47:00,0.70286,0.70292,0.7026,0.7027,58100000.0
2005-11-30 23:48:00,0.70302,0.70314,0.70263,0.70285,73700000.0
2005-11-30 23:49:00,0.70307,0.70314,0.70284,0.70306,86499999.0
2005-11-30 23:50:00,0.70305,0.7031,0.70261,0.70279,69300000.0
2005-11-30 23:51:00,0.70303,0.70311,0.70285,0.7031,104000000.0
2005-11-30 23:52:00,0.70299,0.70318,0.70275,0.70303,113800001.0
2005-11-30 23:53:00,0.70296,0.70307,0.70278,0.70307,29500000.0
2005-11-30 23:54:00,0.70288,0.703,0.70271,0.70278,60400000.0
2005-11-30 23:55:00,0.70263,0.70309,0.70255,0.70295,83999999.0
2005-11-30 23:56:00,0.70285,0.70294,0.70269,0.70273,100799999.0
2005-11-30 23:57:00,0.70263,0.70294,0.70256,0.70273,63000000.0
2005-11-30 23:58:00,0.70254,0.70276,0.70234,0.70234,94300000.0
2005-11-30 23:59:00,0.70255,0.70275,0.70223,0.70223,58900000.0
2005-12-01 00:00:00,0.70244,0.70278,0.70244,0.70276,146200000.0
2005-12-01 00:01:00,0.70309,0.70312,0.70251,0.70251,152099997.0
2005-12-01 00:02:00,0.70263,0.70277,0.70253,0.70253,60600000.0
2005-12-01 00:03:00,0.70248,0.70309,0.70248,0.70268,133500002.0
2005-12-01 00:04:00,0.70256,0.70317,0.70256,0.70277,144600000.0
2005-12-01 00:05:00,0.70285,0.70296,0.70267,0.70278,127499999.0
2005-12-01 00:06:00,0.70274,0.70306,0.70274,0.70301,111900004.0
2005-12-01 00:07:00,0.70291,0.70314,0.70279,0.70304,65400000.0
2005-12-01 00:08:00,0.70286,0.70308,0.70281,0.70288,148999999.0
2005-12-01 00:09:00,0.70288,0.70302,0.70275,0.70301,102399998.0
2005-12-01 00:10:00,0.70286,0.70299,0.70269,0.70275,93200001.0
2005-12-01 00:11:00,0.7027,0.7031,0.7027,0.7031,106000000.0
2005-12-01 00:12:00,0.70322,0.70329,0.70272,0.70272,135800000.0
2005-12-01 00:13:00,0.70326,0.70346,0.70281,0.70296,76500000.0
2005-12-01 00:14:00,0.70336,0.70382,0.70336,0.70372,94300001.0
2005-12-01 00:15:00,0.7037,0.7037,0.70317,0.70328,86100001.0
2005-12-01 00:16:00,0.70353,0.70369,0.70345,0.70366,74100000.0
2005-12-01 00:17:00,0.70356,0.70373,0.70335,0.70343,130800002.0
2005-12-01 00:18:00,0.70367,0.70376,0.70333,0.70365,100200001.0
2005-12-01 00:19:00,0.70407,0.70407,0.70358,0.70358,110400000.0
2005-12-01 00:20:00,0.70356,0.70397,0.70349,0.70349,120700000.0
2005-12-01 00:21:00,0.70375,0.70443,0.70375,0.70406,104500000.0
2005-12-01 00:22:00,0.70401,0.70425,0.70399,0.70399,54300000.0
2005-12-01 00:23:00,0.70403,0.70427,0.70391,0.70391,106999999.0
2005-12-01 00:24:00,0.70432,0.70432,0.70385,0.70386,159300001.0
2005-12-01 00:25:00,0.70367,0.70392,0.70334,0.70364,79700000.0
2005-12-01 00:26:00,0.7036,0.70395,0.70348,0.70381,75000001.0
2005-12-01 00:27:00,0.70377,0.70381,0.70354,0.70381,138000002.0
2005-12-01 00:28:00,0.70384,0.70386,0.70343,0.70368,128200000.0
2005-12-01 00:29:00,0.70361,0.70385,0.7035,0.70385,171599999.0
2005-12-01 00:30:00,0.70389,0.70389,0.70333,0.70348,131900001.0
2005-12-01 00:31:00,0.70256,0.70319,0.70256,0.70318,77200001.0
2005-12-01 00:32:00,0.70323,0.7033,0.70322,0.70328,126099999.0
2005-12-01 00:33:00,0.70332,0.70332,0.70313,0.70317,80500001.0
2005-12-01 00:34:00,0.70328,0.70329,0.70312,0.70329,52500000.0
2005-12-01 00:35:00,0.70322,0.70326,0.703,0.70305,58200000.0
2005-12-01 00:36:00,0.70308,0.70322,0.70308,0.70316,125099999.0
2005-12-01 00:37:00,0.7034,0.7034,0.70309,0.70323,127000000.0
2005-12-01 00:38:00,0.70328,0.70342,0.70324,0.70342,79299998.0
2005-12-01 00:39:00,0.70345,0.70345,0.70335,0.70345,107500000.0
2005-12-01 00:40:00,0.7034,0.70345,0.70337,0.7034,44600000.0
2005-12-01 00:41:00,0.70345,0.70345,0.70325,0.7034,89400000.0
2005-12-01 00:42:00,0.70337,0.70345,0.70337,0.7034,86499998.0
2005-12-01 00:43:00,0.70345,0.70345,0.70335,0.70338,84100001.0
2005-12-01 00:44:00,0.70345,0.70345,0.70335,0.70335,69300000.0
2005-12-01 00:45:00,0.70335,0.70345,0.70335,0.7034,64399999.0
2005-12-01 00:46:00,0.7034,0.7034,0.7034,0.7034,52700000.0
2005-12-01 00:47:00,0.70345,0.70345,0.7034,0.7034,13900000.0
2005-12-01 00:48:00,0.70345,0.7035,0.7034,0.70345,76600000.0
2005-12-01 00:49:00,0.70335,0.70335,0.70312,0.70312,54200000.0
2005-12-01 00:50:00,0.70305,0.70305,0.7029,0.70305,80999998.0
2005-12-01 00:51:00,0.703,0.703,0.703,0.703,4800000.0
2005-12-01 00:52:00,0.703,0.70308,0.70295,0.70303,54800000.0
2005-12-01 00:53:00,0.703,0.70305,0.70295,0.70305,70600000.0
2005-12-01 00:54:00,0.70303,0.7032,0.70298,0.7032,125799998.0
2005-12-01 00:55:00,0.70323,0.70323,0.70317,0.70317,56199999.0
2005-12-01 00:56:00,0.7032,0.70327,0.70318,0.70318,44300002.0
2005-12-01 00:57:00,0.70305,0.70313,0.70305,0.7031,75700000.0
2005-12-01 00:58:00,0.7031,0.70315,0.70305,0.70315,120499999.0
2005-12-01 00:59:00,0.70308,0.70315,0.70305,0.7031,87600000.0
2005-12-01 01:00:00,0.7032,0.70352,0.7032,0.70351,57900001.0
2005-12-01 01:01:00,0.7035,0.7036,0.7035,0.7036,18200000.0
2005-12-01 01:02:00,0.70359,0.70359,0.70356,0.70356,31800000.0
2005-12-01 01:03:00,0.70362,0.70365,0.70355,0.7036,86499999.0
2005-12-01 01:04:00,0.70355,0.70364,0.70342,0.70364,53700001.0
2005-12-01 01:05:00,0.70353,0.70353,0.70344,0.70344,12000000.0
2005-12-01 01:06:00,0.70352,0.70371,0.70348,0.70371,91200000.0
2005-12-01 01:07:00,0.70376,0.70383,0.70373,0.70383,46300000.0
2005-12-01 01:08:00,0.7037,0.7037,0.70367,0.70367,20300000.0
2005-12-01 01:09:00,0.70365,0.70365,0.70355,0.70362,131900001.0
2005-12-01 01:10:00,0.70357,0.7036,0.70357,0.7036,29500000.0
2005-12-01 01:11:00,0.7036,0.70378,0.70355,0.70355,79800000.0
2005-12-01 01:12:00,0.70358,0.7037,0.70355,0.70355,114800000.0
2005-12-01 01:13:00,0.70365,0.70365,0.70355,0.70355,95000000.0
2005-12-01 01:14:00,0.70346,0.7036,0.70346,0.70355,57900000.0
2005-12-01 01:15:00,0.70365,0.70365,0.70365,0.70365,29800000.0
2005-12-01 01:16:00,0.7036,0.70365,0.7036,0.70363,51999999.0
2005-12-01 01:17:00,0.70365,0.70365,0.70365,0.70365,31100000.0
2005-12-01 01:18:00,0.7035,0.70365,0.7035,0.70363,167999999.0
2005-12-01 01:19:00,0.70356,0.70374,0.70356,0.70372,51700000.0
2005-12-01 01:20:00,0.7037,0.7037,0.70365,0.7037,40300000.0
2005-12-01 01:21:00,0.70365,0.70375,0.70365,0.70375,29300000.0
2005-12-01 01:22:00,0.70358,0.70358,0.70347,0.70347,86600001.0
2005-12-01 01:23:00,0.70338,0.70347,0.70335,0.7034,108300001.0
2005-12-01 01:24:00,0.70342,0.70362,0.70342,0.70362,46500000.0
2005-12-01 01:25:00,0.70357,0.70357,0.70343,0.70343,80199998.0
2005-12-01 01:26:00,0.70342,0.70342,0.70335,0.70338,55100000.0
2005-12-01 01:27:00,0.70332,0.70345,0.70325,0.70345,93200000.0
2005-12-01 01:28:00,0.70345,0.7035,0.70335,0.7034,141200002.0
2005-12-01 01:29:00,0.7034,0.7034,0.70337,0.70337,39899999.0
2005-12-01 01:30:00,0.70345,0.70345,0.70335,0.70335,58599999.0
2005-12-01 01:31:00,0.7034,0.70345,0.70335,0.70345,87800000.0
2005-12-01 01:32:00,0.7034,0.70345,0.7034,0.70345,73000000.0
2005-12-01 01:33:00,0.7034,0.70345,0.7033,0.70335,74699999.0
2005-12-01 01:34:00,0.70345,0.70345,0.7033,0.7034,90900002.0
2005-12-01 01:35:00,0.70346,0.70368,0.70346,0.70359,97900000.0
2005-12-01 01:36:00,0.70362,0.70362,0.70336,0.70336,91100001.0
2005-12-01 01:37:00,0.7034,0.70345,0.70337,0.7034,79900000.0
2005-12-01 01:38:00,0.70345,0.70345,0.70337,0.70337,25500000.0
2005-12-01 01:39:00,0.70338,0.70369,0.70338,0.70361,81500002.0
2005-12-01 01:40:00,0.70383,0.70386,0.70365,0.70365,81000000.0
2005-12-01 01:41:00,0.70382,0.70393,0.70374,0.70374,82800001.0
2005-12-01 01:42:00,0.70365,0.70375,0.70365,0.7037,74799998.0
2005-12-01 01:43:00,0.70375,0.70375,0.7037,0.7037,41300000.0
2005-12-01 01:44:00,0.70375,0.70375,0.70365,0.7037,85299998.0
2005-12-01 01:45:00,0.7037,0.70375,0.70365,0.70375,74300001.0
2005-12-01 01:46:00,0.7037,0.70385,0.70362,0.70362,117999999.0
2005-12-01 01:47:00,0.70367,0.70369,0.70353,0.70353,128499999.0
2005-12-01 01:48:00,0.7036,0.70365,0.70355,0.7036,48500000.0
2005-12-01 01:49:00,0.70362,0.70365,0.70355,0.7036,83200001.0
2005-12-01 01:50:00,0.70368,0.70377,0.70351,0.70368,51800000.0
2005-12-01 01:51:00,0.7038,0.70402,0.7038,0.70395,90300000.0
2005-12-01 01:52:00,0.70397,0.70428,0.70397,0.70428,29400000.0
2005-12-01 01:53:00,0.7044,0.70444,0.70432,0.70441,95600000.0
2005-12-01 01:54:00,0.7044,0.70446,0.70432,0.70443,58300000.0
2005-12-01 01:55:00,0.7043,0.7043,0.7039,0.70407,133000000.0
2005-12-01 01:56:00,0.70417,0.7042,0.70412,0.70419,66500000.0
2005-12-01 01:57:00,0.70412,0.70421,0.70407,0.70407,88799999.0
2005-12-01 01:58:00,0.70396,0.70403,0.70396,0.70401,42800000.0
2005-12-01 01:59:00,0.7039,0.70395,0.70385,0.70387,62500000.0
2005-12-01 02:00:00,0.70395,0.70407,0.70395,0.70407,40400000.0
2005-12-01 02:01:00,0.70415,0.70415,0.7041,0.70415,120700000.0
2005-12-01 02:02:00,0.70412,0.70423,0.7041,0.7041,158600001.0
2005-12-01 02:03:00,0.70402,0.70421,0.70397,0.70397,91500000.0
2005-12-01 02:04:00,0.70378,0.70378,0.70335,0.70372,97299997.0
2005-12-01 02:05:00,0.70382,0.70385,0.70375,0.70385,48699998.0
2005-12-01 02:06:00,0.7038,0.70385,0.7038,0.70385,45600000.0
2005-12-01 02:07:00,0.7038,0.70385,0.7038,0.70385,19900000.0
2005-12-01 02:08:00,0.70375,0.70397,0.70375,0.70397,54500000.0
2005-12-01 02:09:00,0.70395,0.70395,0.7039,0.7039,45599999.0
2005-12-01 02:10:00,0.70398,0.70402,0.7039,0.704,74300001.0
2005-12-01 02:11:00,0.70395,0.70395,0.70385,0.7039,34900000.0
2005-12-01 02:12:00,0.70382,0.70395,0.70382,0.70395,10300000.0
2005-12-01 02:13:00,0.70385,0.70395,0.70385,0.70385,61499999.0
2005-12-01 02:14:00,0.70392,0.70404,0.70392,0.70398,85800000.0
2005-12-01 02:15:00,0.70392,0.70409,0.70388,0.70398,83500000.0
2005-12-01 02:16:00,0.70393,0.70405,0.70393,0.704,98499999.0
2005-12-01 02:17:00,0.70404,0.70411,0.70404,0.70411,20000000.0
2005-12-01 02:18:00,0.70402,0.70424,0.70402,0.7042,94800001.0
2005-12-01 02:19:00,0.70425,0.70451,0.70425,0.70451,82999998.0
2005-12-01 02:20:00,0.7047,0.70473,0.70462,0.7047,120800002.0
2005-12-01 02:21:00,0.70475,0.70482,0.70471,0.70471,53900000.0
2005-12-01 02:22:00,0.70467,0.7048,0.70467,0.70468,110299999.0
2005-12-01 02:23:00,0.70446,0.70471,0.70446,0.70447,142500001.0
2005-12-01 02:24:00,0.70455,0.70467,0.70453,0.70467,77800000.0
2005-12-01 02:25:00,0.70467,0.70473,0.70453,0.70454,50900000.0
2005-12-01 02:26:00,0.70461,0.70478,0.70461,0.70463,56700000.0
2005-12-01 02:27:00,0.70466,0.70466,0.70449,0.70449,6400000.0
2005-12-01 02:28:00,0.70455,0.70465,0.70455,0.70465,68700000.0
2005-12-01 02:29:00,0.70462,0.70462,0.7044,0.70445,88700000.0
2005-12-01 02:30:00,0.70453,0.70453,0.70443,0.70447,33500000.0
2005-12-01 02:31:00,0.70445,0.7045,0.70435,0.7045,98600000.0
2005-12-01 02:32:00,0.70437,0.70437,0.7043,0.7043,65800000.0
2005-12-01 02:33:00,0.70414,0.70433,0.7041,0.70423,90900001.0
2005-12-01 02:34:00,0.70416,0.70429,0.70402,0.70412,78400000.0
2005-12-01 02:35:00,0.70401,0.70409,0.70397,0.70398,70300000.0
2005-12-01 02:36:00,0.70402,0.70423,0.70402,0.70413,78100000.0
2005-12-01 02:37:00,0.70423,0.70423,0.70411,0.70411,53699999.0
2005-12-01 02:38:00,0.70415,0.70415,0.7041,0.7041,68900000.0
2005-12-01 02:39:00,0.7041,0.70425,0.7041,0.70415,51000000.0
2005-12-01 02:40:00,0.70412,0.70427,0.70409,0.70423,115699999.0
2005-12-01 02:41:00,0.70428,0.70428,0.70421,0.70421,25500000.0
2005-12-01 02:42:00,0.70432,0.70437,0.70421,0.70437,80900000.0
2005-12-01 02:43:00,0.70447,0.70468,0.70447,0.70468,33300000.0
2005-12-01 02:44:00,0.7047,0.7047,0.70454,0.70457,54100000.0
2005-12-01 02:45:00,0.7046,0.70465,0.70455,0.70465,50900000.0
2005-12-01 02:46:00,0.70452,0.70473,0.70452,0.70463,50600000.0
2005-12-01 02:47:00,0.70472,0.70508,0.70472,0.70508,46200001.0
2005-12-01 02:48:00,0.70499,0.70504,0.70488,0.70499,103199999.0
2005-12-01 02:49:00,0.7049,0.70495,0.70485,0.7049,67100001.0
2005-12-01 02:50:00,0.70497,0.70497,0.70485,0.70487,100900000.0
2005-12-01 02:51:00,0.70492,0.70506,0.70488,0.70494,128299999.0
2005-12-01 02:52:00,0.70495,0.70507,0.70491,0.70498,108500000.0
2005-12-01 02:53:00,0.70496,0.70504,0.70496,0.70504,49500000.0
2005-12-01 02:54:00,0.7047,0.70491,0.7047,0.7049,118500001.0
2005-12-01 02:55:00,0.70487,0.70493,0.70487,0.70489,63900000.0
2005-12-01 02:56:00,0.70492,0.70492,0.70479,0.70479,69000000.0
2005-12-01 02:57:00,0.7047,0.70476,0.70464,0.70476,66900000.0
2005-12-01 02:58:00,0.70474,0.70474,0.70462,0.70462,99700001.0
2005-12-01 02:59:00,0.70466,0.7048,0.70466,0.70467,55000000.0
2005-12-01 03:00:00,0.70465,0.70473,0.70465,0.7047,74999998.0
2005-12-01 03:01:00,0.70468,0.70473,0.70456,0.70473,45400000.0
2005-12-01 03:02:00,0.70465,0.70477,0.70465,0.70475,70700000.0
2005-12-01 03:03:00,0.70475,0.70475,0.7046,0.7046,82900000.0
2005-12-01 03:04:00,0.7047,0.70473,0.7047,0.7047,92499998.0
2005-12-01 03:05:00,0.70465,0.70473,0.70463,0.70466,149500002.0
2005-12-01 03:06:00,0.7045,0.70455,0.7045,0.70455,43100000.0
2005-12-01 03:07:00,0.7045,0.7045,0.70434,0.7044,91700000.0
2005-12-01 03:08:00,0.70436,0.70451,0.70436,0.70436,150500000.0
2005-12-01 03:09:00,0.70443,0.70447,0.70443,0.70447,20000000.0
2005-12-01 03:10:00,0.70454,0.70469,0.70454,0.70455,69300000.0
2005-12-01 03:11:00,0.7045,0.70455,0.70447,0.7045,41300000.0
2005-12-01 03:12:00,0.70455,0.7046,0.7044,0.70455,79199999.0
2005-12-01 03:13:00,0.70457,0.70457,0.70456,0.70456,11100000.0
2005-12-01 03:14:00,0.70459,0.7046,0.70455,0.70458,74999999.0
2005-12-01 03:15:00,0.70457,0.7046,0.70456,0.7046,82800000.0
2005-12-01 03:16:00,0.70465,0.7047,0.7046,0.70465,72599998.0
2005-12-01 03:17:00,0.7046,0.70465,0.70453,0.70453,44600000.0
2005-12-01 03:18:00,0.70455,0.70462,0.70446,0.70446,70800000.0
2005-12-01 03:19:00,0.70426,0.70443,0.70426,0.70427,64400001.0
2005-12-01 03:20:00,0.7043,0.70435,0.70423,0.7043,199800000.0
2005-12-01 03:21:00,0.7043,0.70435,0.7043,0.70435,26700000.0
2005-12-01 03:22:00,0.70429,0.70442,0.70429,0.70439,69300000.0
2005-12-01 03:23:00,0.70438,0.7044,0.70433,0.70438,91399999.0
2005-12-01 03:24:00,0.70422,0.70438,0.70422,0.70434,92800001.0
2005-12-01 03:25:00,0.70435,0.70435,0.70425,0.70435,78499997.0
2005-12-01 03:26:00,0.70433,0.70434,0.70424,0.70424,74400000.0
2005-12-01 03:27:00,0.70428,0.70433,0.70422,0.70433,117800001.0
2005-12-01 03:28:00,0.7043,0.70435,0.70425,0.70425,93700000.0
2005-12-01 03:29:00,0.7043,0.70437,0.7043,0.70437,44800000.0
2005-12-01 03:30:00,0.70435,0.70435,0.70425,0.70425,58900000.0
2005-12-01 03:31:00,0.7043,0.7044,0.70425,0.7044,65500000.0
2005-12-01 03:32:00,0.70435,0.70435,0.70425,0.70435,72500001.0
2005-12-01 03:33:00,0.70435,0.70435,0.70425,0.70425,57599999.0
2005-12-01 03:34:00,0.70425,0.70435,0.70425,0.7043,34200000.0
2005-12-01 03:35:00,0.7044,0.7044,0.7043,0.70435,93000000.0
2005-12-01 03:36:00,0.70417,0.70418,0.70412,0.70418,103600000.0
2005-12-01 03:37:00,0.70428,0.70431,0.70422,0.70427,110000000.0
2005-12-01 03:38:00,0.7043,0.70435,0.7043,0.70435,111000001.0
2005-12-01 03:39:00,0.70435,0.70435,0.70425,0.7043,39700000.0
2005-12-01 03:40:00,0.70425,0.70435,0.70425,0.70435,57000001.0
2005-12-01 03:41:00,0.70422,0.70432,0.70419,0.70428,90000000.0
2005-12-01 03:42:00,0.70415,0.70435,0.70415,0.70435,105700000.0
2005-12-01 03:43:00,0.7042,0.70423,0.7042,0.7042,68499999.0
2005-12-01 03:44:00,0.70427,0.70431,0.70424,0.70427,70200001.0
2005-12-01 03:45:00,0.7044,0.7044,0.7043,0.7043,30999999.0
2005-12-01 03:46:00,0.70435,0.7044,0.70415,0.70433,107500000.0
2005-12-01 03:47:00,0.70425,0.7043,0.70425,0.7043,23900000.0
2005-12-01 03:48:00,0.70425,0.70434,0.70421,0.70429,125199999.0
2005-12-01 03:49:00,0.70417,0.7043,0.70415,0.7043,131599998.0
2005-12-01 03:50:00,0.70425,0.70427,0.7042,0.7042,82300001.0
2005-12-01 03:51:00,0.70425,0.70425,0.7042,0.7042,103800000.0
2005-12-01 03:52:00,0.70425,0.70425,0.7042,0.70425,68300001.0
2005-12-01 03:53:00,0.70422,0.70431,0.70422,0.70422,49900000.0
2005-12-01 03:54:00,0.70414,0.70441,0.70412,0.70441,66100000.0
2005-12-01 03:55:00,0.70432,0.70451,0.70428,0.70451,90099999.0
2005-12-01 03:56:00,0.70444,0.70447,0.70441,0.70444,79000000.0
2005-12-01 03:57:00,0.70441,0.70467,0.70441,0.70467,29200000.0
2005-12-01 03:58:00,0.70465,0.70465,0.70455,0.7046,121399999.0
2005-12-01 03:59:00,0.7046,0.7047,0.7046,0.70465,62200000.0
2005-12-01 04:00:00,0.7046,0.70465,0.7046,0.70465,35100000.0
2005-12-01 04:01:00,0.70458,0.70464,0.7045,0.70456,76500002.0
2005-12-01 04:02:00,0.70459,0.70463,0.70459,0.70463,37800001.0
2005-12-01 04:03:00,0.7047,0.7047,0.70465,0.70465,168400000.0
2005-12-01 04:04:00,0.70472,0.70475,0.7047,0.7047,103799999.0
2005-12-01 04:05:00,0.70465,0.70475,0.70465,0.70473,123999998.0
2005-12-01 04:06:00,0.70473,0.70473,0.70458,0.70468,166899999.0
2005-12-01 04:07:00,0.70475,0.7048,0.70473,0.70476,98000002.0
2005-12-01 04:08:00,0.70477,0.70477,0.70444,0.70445,86000000.0
2005-12-01 04:09:00,0.70452,0.70462,0.70443,0.70443,103899999.0
2005-12-01 04:10:00,0.70446,0.70459,0.70434,0.70434,131200001.0
2005-12-01 04:11:00,0.70437,0.70443,0.70434,0.70443,69300002.0
2005-12-01 04:12:00,0.70439,0.70439,0.70419,0.70425,103600001.0
2005-12-01 04:13:00,0.70426,0.70426,0.70405,0.70405,115100001.0
2005-12-01 04:14:00,0.70401,0.70401,0.70373,0.70373,43000000.0
2005-12-01 04:15:00,0.7038,0.7039,0.7038,0.70385,90000000.0
2005-12-01 04:16:00,0.70374,0.70374,0.70353,0.70353,101700000.0
2005-12-01 04:17:00,0.7036,0.70367,0.70356,0.7036,68899999.0
2005-12-01 04:18:00,0.70372,0.70386,0.70372,0.70377,104099997.0
2005-12-01 04:19:00,0.70373,0.7038,0.70367,0.7037,68300001.0
2005-12-01 04:20:00,0.7037,0.70385,0.7037,0.70385,91800001.0
2005-12-01 04:21:00,0.70393,0.70403,0.70383,0.70394,150800002.0
2005-12-01 04:22:00,0.70394,0.70403,0.70387,0.70387,86300000.0
2005-12-01 04:23:00,0.7039,0.70397,0.70388,0.70397,103900000.0
2005-12-01 04:24:00,0.70397,0.70397,0.70386,0.70386,78599999.0
2005-12-01 04:25:00,0.704,0.704,0.70395,0.70395,17600000.0
2005-12-01 04:26:00,0.70392,0.704,0.70386,0.70386,42800000.0
2005-12-01 04:27:00,0.70393,0.70393,0.7038,0.70387,74199999.0
2005-12-01 04:28:00,0.70396,0.70396,0.70375,0.7039,83300000.0
2005-12-01 04:29:00,0.70397,0.70397,0.70395,0.70395,20000000.0
2005-12-01 04:30:00,0.7039,0.70395,0.70385,0.7039,159100001.0
2005-12-01 04:31:00,0.70385,0.704,0.70385,0.7039,94500000.0
2005-12-01 04:32:00,0.70386,0.70405,0.70386,0.70399,122500002.0
2005-12-01 04:33:00,0.704,0.70405,0.70398,0.704,81899999.0
2005-12-01 04:34:00,0.70405,0.70405,0.704,0.704,19000000.0
2005-12-01 04:35:00,0.70395,0.70405,0.7039,0.70405,55500000.0
2005-12-01 04:36:00,0.704,0.70405,0.70395,0.70403,72199999.0
2005-12-01 04:37:00,0.70404,0.70404,0.70401,0.70401,36699999.0
2005-12-01 04:38:00,0.70415,0.70415,0.70402,0.70415,68000000.0
2005-12-01 04:39:00,0.70417,0.70433,0.70417,0.70433,90999998.0
2005-12-01 04:40:00,0.70437,0.70441,0.70437,0.70438,106199999.0
2005-12-01 04:41:00,0.70445,0.70445,0.70435,0.7044,83600000.0
2005-12-01 04:42:00,0.70444,0.70444,0.70427,0.70435,119900002.0
2005-12-01 04:43:00,0.70432,0.70447,0.70431,0.70447,35800001.0
2005-12-01 04:44:00,0.7044,0.70447,0.70435,0.70435,98100001.0
2005-12-01 04:45:00,0.70436,0.70452,0.70436,0.70452,57300000.0
2005-12-01 04:46:00,0.70452,0.70452,0.70435,0.70435,113800001.0
2005-12-01 04:47:00,0.70439,0.70449,0.70433,0.70446,120899999.0
2005-12-01 04:48:00,0.70449,0.70454,0.70443,0.70454,114299999.0
2005-12-01 04:49:00,0.70457,0.70464,0.70451,0.70458,101599999.0
2005-12-01 04:50:00,0.70459,0.70459,0.70438,0.70444,82200000.0
2005-12-01 04:51:00,0.70448,0.70449,0.70437,0.70437,77300000.0
2005-12-01 04:52:00,0.7044,0.70445,0.7044,0.70445,63999998.0
2005-12-01 04:53:00,0.70438,0.70452,0.70438,0.70452,28800000.0
2005-12-01 04:54:00,0.70449,0.70449,0.70444,0.70448,70600000.0
2005-12-01 04:55:00,0.70445,0.70445,0.70435,0.7044,106899999.0
2005-12-01 04:56:00,0.70436,0.70452,0.70435,0.70452,108499999.0
2005-12-01 04:57:00,0.70453,0.70453,0.70424,0.70441,58200000.0
2005-12-01 04:58:00,0.70435,0.70452,0.70435,0.70436,112700000.0
2005-12-01 04:59:00,0.70447,0.70463,0.70443,0.70453,114800001.0
2005-12-01 05:00:00,0.70452,0.70452,0.70436,0.70441,56300000.0
2005-12-01 05:01:00,0.70435,0.70445,0.70425,0.70443,72600000.0
2005-12-01 05:02:00,0.70446,0.70446,0.70433,0.70441,103300001.0
2005-12-01 05:03:00,0.70452,0.70452,0.70432,0.70437,98099999.0
2005-12-01 05:04:00,0.70447,0.70457,0.70435,0.70442,128800000.0
2005-12-01 05:05:00,0.70436,0.70437,0.70424,0.70424,119899999.0
2005-12-01 05:06:00,0.70435,0.70435,0.70425,0.7043,63500000.0
2005-12-01 05:07:00,0.7043,0.70435,0.70422,0.7043,57300000.0
2005-12-01 05:08:00,0.70438,0.70447,0.7043,0.70439,86200000.0
2005-12-01 05:09:00,0.70445,0.70445,0.70435,0.70445,96100002.0
2005-12-01 05:10:00,0.7044,0.7044,0.7044,0.7044,48999998.0
2005-12-01 05:11:00,0.7044,0.70447,0.70435,0.70445,58900000.0
2005-12-01 05:12:00,0.7044,0.7045,0.7044,0.7044,52900000.0
2005-12-01 05:13:00,0.7044,0.70445,0.70427,0.7044,90300000.0
2005-12-01 05:14:00,0.7044,0.70445,0.70435,0.70445,96100000.0
2005-12-01 05:15:00,0.7044,0.7044,0.70435,0.70435,13700000.0
2005-12-01 05:16:00,0.70433,0.70441,0.70429,0.70433,83899999.0
2005-12-01 05:17:00,0.70435,0.70435,0.70425,0.70435,85000001.0
2005-12-01 05:18:00,0.70433,0.70435,0.70415,0.70425,54200000.0
2005-12-01 05:19:00,0.7043,0.7044,0.70425,0.7044,51899999.0
2005-12-01 05:20:00,0.7043,0.70435,0.70425,0.70425,75200000.0
2005-12-01 05:21:00,0.70437,0.70443,0.70424,0.70443,51099998.0
2005-12-01 05:22:00,0.70443,0.7045,0.7044,0.7045,36000000.0
2005-12-01 05:23:00,0.70438,0.70445,0.70432,0.70445,67000001.0
2005-12-01 05:24:00,0.70445,0.70445,0.70435,0.7044,144900001.0
2005-12-01 05:25:00,0.7043,0.70448,0.7043,0.70438,146199999.0
2005-12-01 05:26:00,0.70432,0.70441,0.7043,0.70441,86200001.0
2005-12-01 05:27:00,0.7044,0.7044,0.70419,0.70437,43099999.0
2005-12-01 05:28:00,0.70445,0.70445,0.70435,0.70445,58999999.0
2005-12-01 05:29:00,0.70435,0.70442,0.70423,0.70442,89700001.0
2005-12-01 05:30:00,0.7043,0.7043,0.70411,0.70411,72200001.0
2005-12-01 05:31:00,0.70415,0.70417,0.70411,0.70417,79300002.0
2005-12-01 05:32:00,0.70413,0.70424,0.70411,0.70413,68400000.0
2005-12-01 05:33:00,0.70422,0.70431,0.7042,0.70423,35900000.0
2005-12-01 05:34:00,0.7043,0.70433,0.70425,0.70433,80399999.0
2005-12-01 05:35:00,0.70431,0.70431,0.704,0.704,138699999.0
2005-12-01 05:36:00,0.70412,0.70416,0.70388,0.70411,65999999.0
2005-12-01 05:37:00,0.70412,0.70412,0.704,0.704,53300000.0
2005-12-01 05:38:00,0.70401,0.70413,0.70396,0.70413,74900000.0
2005-12-01 05:39:00,0.70404,0.70404,0.70395,0.70395,42399999.0
2005-12-01 05:40:00,0.70395,0.704,0.70385,0.7039,65200000.0
2005-12-01 05:41:00,0.70394,0.70394,0.70387,0.70391,93900001.0
2005-12-01 05:42:00,0.70393,0.70396,0.70378,0.70387,122300000.0
2005-12-01 05:43:00,0.70375,0.70392,0.70375,0.70392,63400000.0
2005-12-01 05:44:00,0.70395,0.70402,0.70392,0.70392,85999999.0
2005-12-01 05:45:00,0.7039,0.70398,0.70382,0.70398,39200000.0
2005-12-01 05:46:00,0.704,0.70405,0.704,0.704,84400000.0
2005-12-01 05:47:00,0.704,0.704,0.70375,0.70375,68400000.0
2005-12-01 05:48:00,0.7039,0.70395,0.70385,0.70395,104800000.0
2005-12-01 05:49:00,0.70392,0.70392,0.70378,0.70386,47000000.0
2005-12-01 05:50:00,0.7038,0.7039,0.70373,0.70373,127399998.0
2005-12-01 05:51:00,0.70385,0.70385,0.70375,0.70375,45300000.0
2005-12-01 05:52:00,0.70385,0.70385,0.70375,0.7038,45300000.0
2005-12-01 05:53:00,0.70373,0.70385,0.70363,0.70385,73900000.0
2005-12-01 05:54:00,0.70386,0.70387,0.70365,0.70376,119800002.0
2005-12-01 05:55:00,0.7038,0.70385,0.7037,0.7038,109400000.0
2005-12-01 05:56:00,0.7038,0.7038,0.70375,0.7038,123199999.0
2005-12-01 05:57:00,0.70375,0.7039,0.70375,0.70375,56900000.0
2005-12-01 05:58:00,0.70384,0.70386,0.70384,0.70386,33400000.0
2005-12-01 05:59:00,0.70405,0.70405,0.7039,0.70395,37500000.0
2005-12-01 06:00:00,0.70385,0.7039,0.70385,0.7039,58800001.0
2005-12-01 06:01:00,0.70395,0.70395,0.7038,0.7039,84199999.0
2005-12-01 06:02:00,0.7039,0.70395,0.7038,0.7039,58100000.0
2005-12-01 06:03:00,0.70388,0.70388,0.70383,0.70383,22300000.0
2005-12-01 06:04:00,0.70382,0.70382,0.70375,0.70375,58199999.0
2005-12-01 06:05:00,0.70383,0.70383,0.70374,0.70377,133400002.0
2005-12-01 06:06:00,0.70373,0.70379,0.7037,0.70378,63700001.0
2005-12-01 06:07:00,0.70381,0.70381,0.70368,0.70375,85600001.0
2005-12-01 06:08:00,0.7038,0.7039,0.7038,0.70385,111900000.0
2005-12-01 06:09:00,0.70383,0.70383,0.70365,0.70383,93499999.0
2005-12-01 06:10:00,0.70383,0.70395,0.70375,0.70382,140399998.0
2005-12-01 06:11:00,0.70377,0.70385,0.70377,0.70385,29499999.0
2005-12-01 06:12:00,0.70392,0.70392,0.70388,0.70388,35899999.0
2005-12-01 06:13:00,0.704,0.70401,0.70395,0.70401,106899997.0
2005-12-01 06:14:00,0.704,0.70405,0.704,0.704,36600000.0
2005-12-01 06:15:00,0.704,0.70405,0.70395,0.70405,45100000.0
2005-12-01 06:16:00,0.70414,0.70427,0.704,0.70416,78499999.0
2005-12-01 06:17:00,0.70422,0.70422,0.70407,0.70411,79100000.0
2005-12-01 06:18:00,0.704,0.70415,0.704,0.70405,123699998.0
2005-12-01 06:19:00,0.70403,0.70403,0.70387,0.70395,58199999.0
2005-12-01 06:20:00,0.70387,0.70392,0.70384,0.70388,73899999.0
2005-12-01 06:21:00,0.7038,0.7038,0.70364,0.7038,65400000.0
2005-12-01 06:22:00,0.7038,0.70388,0.7038,0.70388,39100001.0
2005-12-01 06:23:00,0.70393,0.704,0.70364,0.7038,90700000.0
2005-12-01 06:24:00,0.7038,0.70381,0.70367,0.70378,117899999.0
2005-12-01 06:25:00,0.70376,0.70377,0.70368,0.70373,115600001.0
2005-12-01 06:26:00,0.70377,0.70383,0.70367,0.70367,55100000.0
2005-12-01 06:27:00,0.70364,0.70377,0.70361,0.70377,136500000.0
2005-12-01 06:28:00,0.70379,0.70382,0.70369,0.70381,104500000.0
2005-12-01 06:29:00,0.70382,0.70392,0.70382,0.70392,45099999.0
2005-12-01 06:30:00,0.70385,0.70389,0.70376,0.70376,26300000.0
2005-12-01 06:31:00,0.7038,0.70385,0.70375,0.7038,186700003.0
2005-12-01 06:32:00,0.70382,0.70385,0.70375,0.70383,109499999.0
2005-12-01 06:33:00,0.70368,0.70392,0.70368,0.70389,75800000.0
2005-12-01 06:34:00,0.70381,0.7039,0.70381,0.70385,48700001.0
2005-12-01 06:35:00,0.70397,0.70403,0.70392,0.70398,72900000.0
2005-12-01 06:36:00,0.70379,0.70401,0.70379,0.70401,91100000.0
2005-12-01 06:37:00,0.704,0.704,0.70394,0.70397,53400000.0
2005-12-01 06:38:00,0.70392,0.70401,0.70392,0.70398,61700001.0
2005-12-01 06:39:00,0.70406,0.70406,0.70387,0.70394,71600000.0
2005-12-01 06:40:00,0.70386,0.70391,0.70375,0.70375,38300000.0
2005-12-01 06:41:00,0.70373,0.7038,0.70371,0.70373,45200000.0
2005-12-01 06:42:00,0.70353,0.7038,0.70353,0.7038,116400001.0
2005-12-01 06:43:00,0.7038,0.70385,0.70377,0.70385,64399999.0
2005-12-01 06:44:00,0.7038,0.70385,0.70375,0.70385,156100002.0
2005-12-01 06:45:00,0.7038,0.70384,0.70375,0.70378,53400000.0
2005-12-01 06:46:00,0.70377,0.70382,0.70371,0.70377,90500001.0
2005-12-01 06:47:00,0.70372,0.70382,0.70365,0.70378,162899999.0
2005-12-01 06:48:00,0.70377,0.70377,0.70369,0.7037,42700000.0
2005-12-01 06:49:00,0.70373,0.70373,0.70359,0.70359,70200001.0
2005-12-01 06:50:00,0.70368,0.70368,0.70365,0.70366,41400000.0
2005-12-01 06:51:00,0.70374,0.70376,0.70369,0.7037,69999999.0
2005-12-01 06:52:00,0.70371,0.70382,0.70367,0.70382,177499997.0
2005-12-01 06:53:00,0.70378,0.70387,0.70359,0.70372,57500000.0
2005-12-01 06:54:00,0.70368,0.70368,0.70362,0.70362,32600000.0
2005-12-01 06:55:00,0.70355,0.70355,0.70338,0.70347,99699999.0
2005-12-01 06:56:00,0.70352,0.70352,0.70339,0.70347,72199999.0
2005-12-01 06:57:00,0.70355,0.70359,0.70341,0.70358,89600000.0
2005-12-01 06:58:00,0.70342,0.70371,0.70342,0.70365,92600001.0
2005-12-01 06:59:00,0.70352,0.70368,0.70352,0.7036,82199999.0
2005-12-01 07:00:00,0.70349,0.70358,0.70349,0.70358,23900000.0
2005-12-01 07:01:00,0.70363,0.70363,0.70357,0.70357,49500001.0
2005-12-01 07:02:00,0.70355,0.70358,0.70348,0.70351,111500002.0
2005-12-01 07:03:00,0.70352,0.70355,0.70336,0.70336,136699999.0
2005-12-01 07:04:00,0.70341,0.70361,0.70341,0.70345,67699999.0
2005-12-01 07:05:00,0.70357,0.70371,0.70357,0.70369,77500000.0
2005-12-01 07:06:00,0.70362,0.70362,0.70346,0.7035,55800000.0
2005-12-01 07:07:00,0.70358,0.70364,0.7035,0.70359,105499999.0
2005-12-01 07:08:00,0.70362,0.70363,0.70334,0.70358,76900000.0
2005-12-01 07:09:00,0.70354,0.70366,0.70354,0.70357,81000000.0
2005-12-01 07:10:00,0.70368,0.7037,0.70367,0.7037,66900000.0
2005-12-01 07:11:00,0.70345,0.70373,0.70345,0.70373,64600000.0
2005-12-01 07:12:00,0.70372,0.7038,0.7037,0.70375,29500000.0
2005-12-01 07:13:00,0.70375,0.70375,0.70358,0.70358,71099999.0
2005-12-01 07:14:00,0.7036,0.7037,0.70355,0.7037,57400000.0
2005-12-01 07:15:00,0.70365,0.7037,0.70355,0.7036,60300001.0
2005-12-01 07:16:00,0.70365,0.7037,0.70362,0.70362,73600000.0
2005-12-01 07:17:00,0.7036,0.7036,0.7036,0.7036,56100000.0
2005-12-01 07:18:00,0.70358,0.70363,0.70348,0.70363,108200001.0
2005-12-01 07:19:00,0.70362,0.70362,0.70348,0.70348,31800001.0
2005-12-01 07:20:00,0.70355,0.70365,0.70355,0.70365,75000001.0
2005-12-01 07:21:00,0.70345,0.70355,0.70345,0.7035,45500000.0
2005-12-01 07:22:00,0.70352,0.70361,0.70352,0.70356,77899998.0
2005-12-01 07:23:00,0.7035,0.70358,0.70345,0.70355,61500000.0
2005-12-01 07:24:00,0.7035,0.7035,0.70335,0.70335,51900000.0
2005-12-01 07:25:00,0.70349,0.70351,0.70345,0.70347,119300000.0
2005-12-01 07:26:00,0.70341,0.70351,0.70341,0.70348,71899998.0
2005-12-01 07:27:00,0.70355,0.70355,0.7035,0.70355,84999999.0
2005-12-01 07:28:00,0.70353,0.70358,0.70353,0.70356,83900003.0
2005-12-01 07:29:00,0.70355,0.7036,0.70342,0.7035,135000000.0
2005-12-01 07:30:00,0.7035,0.70355,0.70345,0.70355,73999999.0
2005-12-01 07:31:00,0.7035,0.70355,0.70345,0.70355,64499999.0
2005-12-01 07:32:00,0.70348,0.70348,0.70327,0.70327,81800000.0
2005-12-01 07:33:00,0.70329,0.70346,0.70329,0.70345,88599999.0
2005-12-01 07:34:00,0.70337,0.7035,0.70315,0.70345,141200003.0
2005-12-01 07:35:00,0.7033,0.70337,0.70326,0.70326,54999999.0
2005-12-01 07:36:00,0.7033,0.70343,0.7033,0.70343,86100001.0
2005-12-01 07:37:00,0.70345,0.70345,0.70335,0.7034,114500000.0
2005-12-01 07:38:00,0.70345,0.70345,0.70335,0.70345,90600001.0
2005-12-01 07:39:00,0.70342,0.70353,0.70342,0.70347,117099996.0
2005-12-01 07:40:00,0.70346,0.7036,0.70346,0.70348,171599995.0
2005-12-01 07:41:00,0.70345,0.70352,0.70341,0.70352,40199999.0
2005-12-01 07:42:00,0.70355,0.70355,0.7035,0.7035,48100000.0
2005-12-01 07:43:00,0.70355,0.70355,0.70335,0.70335,108500000.0
2005-12-01 07:44:00,0.7035,0.7035,0.70345,0.7035,71700001.0
2005-12-01 07:45:00,0.7035,0.70355,0.70345,0.70345,106200000.0
2005-12-01 07:46:00,0.70353,0.70361,0.70353,0.70358,38999999.0
2005-12-01 07:47:00,0.70363,0.70363,0.70351,0.70355,37200000.0
2005-12-01 07:48:00,0.70355,0.70355,0.70335,0.70355,63700002.0
2005-12-01 07:49:00,0.7035,0.70355,0.70348,0.70355,115400000.0
2005-12-01 07:50:00,0.7035,0.70355,0.70335,0.70343,68400000.0
2005-12-01 07:51:00,0.70345,0.70358,0.70345,0.70345,158800000.0
2005-12-01 07:52:00,0.70353,0.70353,0.70345,0.70345,56699998.0
2005-12-01 07:53:00,0.70348,0.70355,0.70345,0.70345,19900000.0
2005-12-01 07:54:00,0.70347,0.70362,0.70345,0.70355,101900002.0
2005-12-01 07:55:00,0.7036,0.7036,0.70355,0.70355,35099999.0
2005-12-01 07:56:00,0.70355,0.70358,0.70352,0.70352,41100000.0
2005-12-01 07:57:00,0.70355,0.70355,0.70345,0.70355,86200000.0
2005-12-01 07:58:00,0.70355,0.70365,0.7035,0.7035,67899999.0
2005-12-01 07:59:00,0.7036,0.7036,0.7035,0.70355,63700000.0
2005-12-01 08:00:00,0.7034,0.70365,0.7034,0.70352,100800000.0
2005-12-01 08:01:00,0.70359,0.70366,0.70352,0.70366,86000000.0
2005-12-01 08:02:00,0.70377,0.70382,0.70367,0.70367,97599998.0
2005-12-01 08:03:00,0.70365,0.70365,0.7036,0.70365,44800000.0
2005-12-01 08:04:00,0.70365,0.70365,0.7036,0.7036,39800000.0
2005-12-01 08:05:00,0.70363,0.70365,0.70345,0.70345,95099999.0
2005-12-01 08:06:00,0.70355,0.7037,0.70355,0.70365,143500001.0
2005-12-01 08:07:00,0.70355,0.7037,0.70355,0.70365,95000000.0
2005-12-01 08:08:00,0.70364,0.70373,0.70355,0.70373,140999999.0
2005-12-01 08:09:00,0.70371,0.70371,0.70357,0.70357,54300002.0
2005-12-01 08:10:00,0.70365,0.7037,0.7036,0.7036,28700000.0
2005-12-01 08:11:00,0.70368,0.70384,0.7036,0.70365,62900000.0
2005-12-01 08:12:00,0.70357,0.70368,0.70354,0.70362,70600000.0
2005-12-01 08:13:00,0.7036,0.70376,0.7036,0.70376,91000000.0
2005-12-01 08:14:00,0.7037,0.7037,0.70365,0.70365,31000000.0
2005-12-01 08:15:00,0.70365,0.7037,0.70365,0.7037,38200000.0
2005-12-01 08:16:00,0.7037,0.70375,0.70365,0.70375,54999998.0
2005-12-01 08:17:00,0.70375,0.70375,0.70375,0.70375,6400000.0
2005-12-01 08:18:00,0.7037,0.70375,0.70368,0.70368,71899998.0
2005-12-01 08:19:00,0.70378,0.7038,0.70369,0.70376,92100001.0
2005-12-01 08:20:00,0.70383,0.70384,0.70369,0.70378,96500000.0
2005-12-01 08:21:00,0.70372,0.70389,0.70372,0.70387,79300002.0
2005-12-01 08:22:00,0.70392,0.70392,0.70381,0.70381,91100000.0
2005-12-01 08:23:00,0.70394,0.70407,0.70394,0.70403,86700002.0
2005-12-01 08:24:00,0.70405,0.70405,0.70393,0.70396,65400000.0
2005-12-01 08:25:00,0.7039,0.7039,0.7038,0.7038,35000000.0
2005-12-01 08:26:00,0.70397,0.70402,0.70396,0.70398,85300000.0
2005-12-01 08:27:00,0.70402,0.70404,0.70402,0.70404,17500000.0
2005-12-01 08:28:00,0.70413,0.70426,0.70413,0.70426,40599999.0
2005-12-01 08:29:00,0.70435,0.70435,0.70427,0.70427,62900001.0
2005-12-01 08:30:00,0.70433,0.70433,0.704,0.704,165300000.0
2005-12-01 08:31:00,0.70398,0.704,0.7039,0.70398,84899998.0
2005-12-01 08:32:00,0.70401,0.70401,0.70391,0.70396,149000000.0
2005-12-01 08:33:00,0.70383,0.70389,0.7037,0.70381,76699999.0
2005-12-01 08:34:00,0.70393,0.70394,0.70388,0.70394,63599999.0
2005-12-01 08:35:00,0.70385,0.70385,0.70385,0.70385,25500000.0
2005-12-01 08:36:00,0.70382,0.70395,0.70375,0.70375,85999999.0
2005-12-01 08:37:00,0.70393,0.70393,0.70392,0.70392,34300000.0
2005-12-01 08:38:00,0.7039,0.7039,0.70385,0.70385,39800000.0
2005-12-01 08:39:00,0.7039,0.70398,0.7039,0.7039,121000002.0
2005-12-01 08:40:00,0.70392,0.70392,0.70382,0.70382,43100000.0
2005-12-01 08:41:00,0.70383,0.7039,0.70377,0.70377,66200000.0
2005-12-01 08:42:00,0.70392,0.70392,0.70378,0.7038,48600000.0
2005-12-01 08:43:00,0.70375,0.70395,0.70375,0.70378,135699999.0
2005-12-01 08:44:00,0.70385,0.70385,0.70375,0.70375,63699998.0
2005-12-01 08:45:00,0.70383,0.70385,0.7038,0.7038,14400000.0
2005-12-01 08:46:00,0.7039,0.7039,0.70375,0.7038,43200000.0
2005-12-01 08:47:00,0.7038,0.70395,0.7038,0.70395,23400000.0
2005-12-01 08:48:00,0.7039,0.704,0.7039,0.70395,71599999.0
2005-12-01 08:49:00,0.70396,0.70396,0.70391,0.70391,31099999.0
2005-12-01 08:50:00,0.70393,0.70401,0.70379,0.70401,50300000.0
2005-12-01 08:51:00,0.704,0.704,0.70383,0.70384,101500000.0
2005-12-01 08:52:00,0.70394,0.7041,0.70388,0.7041,108899996.0
2005-12-01 08:53:00,0.70409,0.70409,0.70396,0.70402,46800000.0
2005-12-01 08:54:00,0.70412,0.70424,0.70412,0.70419,78800001.0
2005-12-01 08:55:00,0.70419,0.70422,0.70408,0.70422,64100000.0
2005-12-01 08:56:00,0.70413,0.70415,0.70381,0.70395,81100000.0
2005-12-01 08:57:00,0.70411,0.70422,0.70411,0.70422,44600000.0
2005-12-01 08:58:00,0.70423,0.70423,0.70413,0.70417,52500000.0
2005-12-01 08:59:00,0.70417,0.70417,0.7041,0.70411,57000001.0
2005-12-01 09:00:00,0.70397,0.70419,0.70395,0.70419,117899998.0
2005-12-01 09:01:00,0.70398,0.70405,0.70398,0.70405,46900000.0
2005-12-01 09:02:00,0.70403,0.70426,0.704,0.704,61600001.0
2005-12-01 09:03:00,0.70405,0.7042,0.70405,0.7042,66199999.0
2005-12-01 09:04:00,0.70425,0.70425,0.7041,0.70418,96699999.0
2005-12-01 09:05:00,0.7041,0.70415,0.7041,0.70415,43800000.0
2005-12-01 09:06:00,0.70405,0.70415,0.70405,0.70415,63699999.0
2005-12-01 09:07:00,0.7041,0.70415,0.70405,0.70405,95900000.0
2005-12-01 09:08:00,0.70415,0.70415,0.70405,0.70412,53000001.0
2005-12-01 09:09:00,0.70412,0.70418,0.70396,0.70396,140200000.0
2005-12-01 09:10:00,0.70395,0.70404,0.70384,0.704,84199999.0
2005-12-01 09:11:00,0.70415,0.70415,0.7041,0.70413,47700000.0
2005-12-01 09:12:00,0.7041,0.70413,0.7041,0.70413,27100000.0
2005-12-01 09:13:00,0.70415,0.70415,0.7041,0.7041,63300000.0
2005-12-01 09:14:00,0.70417,0.70417,0.70404,0.70405,26900000.0
2005-12-01 09:15:00,0.70395,0.704,0.70385,0.70385,102000000.0
2005-12-01 09:16:00,0.70386,0.70393,0.70384,0.70393,68799999.0
2005-12-01 09:17:00,0.70392,0.70409,0.70389,0.70389,118000000.0
2005-12-01 09:18:00,0.704,0.70402,0.7039,0.70399,93000000.0
2005-12-01 09:19:00,0.704,0.70405,0.704,0.70405,56599999.0
2005-12-01 09:20:00,0.704,0.70405,0.70395,0.70405,95600000.0
2005-12-01 09:21:00,0.70407,0.70414,0.70404,0.70405,98200000.0
2005-12-01 09:22:00,0.70406,0.70417,0.70395,0.70406,135400001.0
2005-12-01 09:23:00,0.70402,0.70412,0.70399,0.70412,117500001.0
2005-12-01 09:24:00,0.7041,0.7041,0.70408,0.70408,25800000.0
2005-12-01 09:25:00,0.70415,0.70415,0.704,0.7041,50300000.0
2005-12-01 09:26:00,0.70412,0.70412,0.70405,0.70407,41399999.0
2005-12-01 09:27:00,0.70412,0.7042,0.70405,0.70405,93300000.0
2005-12-01 09:28:00,0.7041,0.70415,0.70405,0.70405,67900000.0
2005-12-01 09:29:00,0.70406,0.70406,0.70391,0.70406,45900000.0
2005-12-01 09:30:00,0.7041,0.70415,0.7041,0.70415,30700000.0
2005-12-01 09:31:00,0.7041,0.70418,0.7041,0.70418,19200000.0
2005-12-01 09:32:00,0.70412,0.70412,0.70405,0.70405,80700001.0
2005-12-01 09:33:00,0.7041,0.7042,0.70405,0.70415,103299998.0
2005-12-01 09:34:00,0.70412,0.70415,0.70405,0.70415,63800000.0
2005-12-01 09:35:00,0.70412,0.70412,0.70384,0.704,109300001.0
2005-12-01 09:36:00,0.70388,0.70409,0.70388,0.70407,41200000.0
2005-12-01 09:37:00,0.7042,0.70428,0.70416,0.70421,69799999.0
2005-12-01 09:38:00,0.70428,0.70428,0.70412,0.70412,83500000.0
2005-12-01 09:39:00,0.70425,0.70425,0.7042,0.7042,32900000.0
2005-12-01 09:40:00,0.7042,0.70425,0.7042,0.7042,53700000.0
2005-12-01 09:41:00,0.70417,0.70428,0.70407,0.70418,90500000.0
2005-12-01 09:42:00,0.70417,0.70444,0.70417,0.7042,41599999.0
2005-12-01 09:43:00,0.70415,0.70425,0.70415,0.7042,83699998.0
2005-12-01 09:44:00,0.70423,0.70432,0.70416,0.70416,59800000.0
2005-12-01 09:45:00,0.70401,0.70424,0.70401,0.70424,95600000.0
2005-12-01 09:46:00,0.7042,0.7043,0.7042,0.7043,39100000.0
2005-12-01 09:47:00,0.70416,0.7043,0.70411,0.7043,41900000.0
2005-12-01 09:48:00,0.70425,0.70433,0.70423,0.70423,64500000.0
2005-12-01 09:49:00,0.70418,0.70428,0.70418,0.70428,70300001.0
2005-12-01 09:50:00,0.70431,0.70438,0.70431,0.70438,66300000.0
2005-12-01 09:51:00,0.70442,0.70456,0.70442,0.70451,54600002.0
2005-12-01 09:52:00,0.70444,0.70458,0.70444,0.70456,60399999.0
2005-12-01 09:53:00,0.7045,0.7045,0.7045,0.7045,23000000.0
2005-12-01 09:54:00,0.70452,0.70461,0.70446,0.70461,108800000.0
2005-12-01 09:55:00,0.70449,0.70457,0.70441,0.70441,58300000.0
2005-12-01 09:56:00,0.70445,0.70453,0.70443,0.70443,126600003.0
2005-12-01 09:57:00,0.70438,0.70453,0.70438,0.70453,94900000.0
2005-12-01 09:58:00,0.7046,0.7046,0.7046,0.7046,40700000.0
2005-12-01 09:59:00,0.70479,0.70479,0.70475,0.70478,86999999.0
2005-12-01 10:00:00,0.7047,0.7047,0.70461,0.70467,74700002.0
2005-12-01 10:01:00,0.70461,0.70461,0.70443,0.70445,99699999.0
2005-12-01 10:02:00,0.70445,0.70469,0.70445,0.70465,88300000.0
2005-12-01 10:03:00,0.70467,0.70474,0.70459,0.7046,112100000.0
2005-12-01 10:04:00,0.7046,0.70465,0.70455,0.70455,23800000.0
2005-12-01 10:05:00,0.70456,0.70467,0.70432,0.70432,49500001.0
2005-12-01 10:06:00,0.70462,0.70462,0.70448,0.70462,147700003.0
2005-12-01 10:07:00,0.7046,0.70471,0.7046,0.70469,76700000.0
2005-12-01 10:08:00,0.70463,0.70471,0.70458,0.70465,61199999.0
2005-12-01 10:09:00,0.70445,0.70465,0.70445,0.70465,112000000.0
2005-12-01 10:10:00,0.7046,0.70465,0.7046,0.70465,43900001.0
2005-12-01 10:11:00,0.70465,0.70465,0.7046,0.7046,29600001.0
2005-12-01 10:12:00,0.70455,0.70465,0.70455,0.70465,36700001.0
2005-12-01 10:13:00,0.7046,0.7047,0.7046,0.70465,97899999.0
2005-12-01 10:14:00,0.70465,0.70465,0.70462,0.70462,26299999.0
2005-12-01 10:15:00,0.70465,0.70465,0.70458,0.70458,34300000.0
2005-12-01 10:16:00,0.70465,0.70465,0.7045,0.7045,83500001.0
2005-12-01 10:17:00,0.70458,0.70458,0.70453,0.70453,80899999.0
2005-12-01 10:18:00,0.70454,0.70465,0.70454,0.7046,117400001.0
2005-12-01 10:19:00,0.70463,0.70484,0.70451,0.70482,152900000.0
2005-12-01 10:20:00,0.70491,0.70491,0.70475,0.70477,114299999.0
2005-12-01 10:21:00,0.7048,0.7048,0.70463,0.70463,76100000.0
2005-12-01 10:22:00,0.70455,0.7047,0.70455,0.70466,78899999.0
2005-12-01 10:23:00,0.70465,0.70471,0.70458,0.70458,153200000.0
2005-12-01 10:24:00,0.7046,0.70465,0.70456,0.70456,64100000.0
2005-12-01 10:25:00,0.7045,0.70455,0.7045,0.70453,76599999.0
2005-12-01 10:26:00,0.70455,0.70457,0.70445,0.7045,96900000.0
2005-12-01 10:27:00,0.70452,0.70452,0.70438,0.70452,44900000.0
2005-12-01 10:28:00,0.70457,0.70461,0.70447,0.70447,59700000.0
2005-12-01 10:29:00,0.70455,0.70455,0.7045,0.70452,49000001.0
2005-12-01 10:30:00,0.70458,0.70458,0.70452,0.70458,58900000.0
2005-12-01 10:31:00,0.7045,0.7046,0.7045,0.70455,79600001.0
2005-12-01 10:32:00,0.7045,0.7045,0.70448,0.70448,59899999.0
2005-12-01 10:33:00,0.70455,0.70455,0.7045,0.7045,49799999.0
2005-12-01 10:34:00,0.7045,0.70455,0.7045,0.70455,59000000.0
2005-12-01 10:35:00,0.70455,0.70455,0.70447,0.70447,39799999.0
2005-12-01 10:36:00,0.70445,0.70449,0.70445,0.70445,88099999.0
2005-12-01 10:37:00,0.70445,0.70459,0.70445,0.70454,69000000.0
2005-12-01 10:38:00,0.70437,0.70437,0.70417,0.70423,60599997.0
2005-12-01 10:39:00,0.70431,0.7046,0.70431,0.70433,85499999.0
2005-12-01 10:40:00,0.70443,0.70445,0.70432,0.70445,74999999.0
2005-12-01 10:41:00,0.70435,0.70445,0.70435,0.70445,90499998.0
2005-12-01 10:42:00,0.7045,0.7045,0.7044,0.7045,34300000.0
2005-12-01 10:43:00,0.7044,0.70445,0.7044,0.7044,83200001.0
2005-12-01 10:44:00,0.70445,0.70445,0.70435,0.70442,87599999.0
2005-12-01 10:45:00,0.70443,0.70448,0.7043,0.70448,148900000.0
2005-12-01 10:46:00,0.70442,0.70445,0.7044,0.70445,85800002.0
2005-12-01 10:47:00,0.7043,0.70448,0.7043,0.70448,109099999.0
2005-12-01 10:48:00,0.70443,0.70443,0.70434,0.70436,45700000.0
2005-12-01 10:49:00,0.70438,0.7044,0.70435,0.70437,69800000.0
2005-12-01 10:50:00,0.70454,0.70463,0.70451,0.70452,85399999.0
2005-12-01 10:51:00,0.70425,0.7046,0.70425,0.7046,39499999.0
2005-12-01 10:52:00,0.70455,0.70458,0.7045,0.70458,112299999.0
2005-12-01 10:53:00,0.70458,0.70479,0.70456,0.70479,69299999.0
2005-12-01 10:54:00,0.70477,0.7049,0.70471,0.7048,47900000.0
2005-12-01 10:55:00,0.70473,0.70473,0.70467,0.70467,84599999.0
2005-12-01 10:56:00,0.7046,0.70466,0.70456,0.70466,46300000.0
2005-12-01 10:57:00,0.70463,0.70463,0.70452,0.70453,66999999.0
2005-12-01 10:58:00,0.70446,0.70463,0.70437,0.70447,94500001.0
2005-12-01 10:59:00,0.70444,0.70451,0.70438,0.70445,78599999.0
2005-12-01 11:00:00,0.7044,0.70453,0.70421,0.70438,113899998.0
2005-12-01 11:01:00,0.7043,0.70435,0.7041,0.70435,150199998.0
2005-12-01 11:02:00,0.70439,0.70456,0.70434,0.70436,110499999.0
2005-12-01 11:03:00,0.70449,0.70455,0.7043,0.70438,80899999.0
2005-12-01 11:04:00,0.70431,0.70431,0.70411,0.70411,58500000.0
2005-12-01 11:05:00,0.70423,0.70423,0.7041,0.70422,47300000.0
2005-12-01 11:06:00,0.70422,0.70435,0.70422,0.70432,78600000.0
2005-12-01 11:07:00,0.70435,0.70437,0.70427,0.7043,101300001.0
2005-12-01 11:08:00,0.7042,0.70425,0.7042,0.70423,54800000.0
2005-12-01 11:09:00,0.7042,0.70425,0.7042,0.70425,48000000.0
2005-12-01 11:10:00,0.70419,0.70427,0.70405,0.70419,70300001.0
2005-12-01 11:11:00,0.70415,0.70415,0.7041,0.70415,94299997.0
2005-12-01 11:12:00,0.70428,0.70453,0.70428,0.70447,83500001.0
2005-12-01 11:13:00,0.70436,0.70444,0.70428,0.70432,164600001.0
2005-12-01 11:14:00,0.70429,0.70435,0.70424,0.7043,82800000.0
2005-12-01 11:15:00,0.70435,0.70435,0.7043,0.70433,97300000.0
2005-12-01 11:16:00,0.7044,0.7045,0.70427,0.70448,98999997.0
2005-12-01 11:17:00,0.70455,0.70469,0.70455,0.70458,78999999.0
2005-12-01 11:18:00,0.70453,0.70455,0.7045,0.70455,118699999.0
2005-12-01 11:19:00,0.70441,0.70472,0.70441,0.70469,74800000.0
2005-12-01 11:20:00,0.70468,0.7048,0.70466,0.7048,36700000.0
2005-12-01 11:21:00,0.70478,0.70478,0.70459,0.70459,116400001.0
2005-12-01 11:22:00,0.70452,0.70465,0.70452,0.70465,58300000.0
2005-12-01 11:23:00,0.70479,0.70479,0.7047,0.70471,86200001.0
2005-12-01 11:24:00,0.7047,0.7048,0.70465,0.70473,163099998.0
2005-12-01 11:25:00,0.70467,0.7047,0.70456,0.70456,82000000.0
2005-12-01 11:26:00,0.7046,0.70465,0.70455,0.70455,87499999.0
2005-12-01 11:27:00,0.70455,0.70468,0.70455,0.70468,47700000.0
2005-12-01 11:28:00,0.70472,0.70472,0.70457,0.70462,39100000.0
2005-12-01 11:29:00,0.70465,0.70465,0.70455,0.70455,103399999.0
2005-12-01 11:30:00,0.70458,0.7046,0.70451,0.70451,80300000.0
2005-12-01 11:31:00,0.70455,0.7046,0.7044,0.7044,145000001.0
2005-12-01 11:32:00,0.70446,0.70466,0.70446,0.70458,69300001.0
2005-12-01 11:33:00,0.7046,0.70465,0.70455,0.70465,56800000.0
2005-12-01 11:34:00,0.70465,0.70465,0.70455,0.7046,62000001.0
2005-12-01 11:35:00,0.70462,0.70462,0.70445,0.70462,67100000.0
2005-12-01 11:36:00,0.7046,0.70473,0.70453,0.70473,32900000.0
2005-12-01 11:37:00,0.70478,0.70478,0.70465,0.70465,64500001.0
2005-12-01 11:38:00,0.7047,0.70475,0.70463,0.70475,155000000.0
2005-12-01 11:39:00,0.7047,0.70475,0.70467,0.7047,107600001.0
2005-12-01 11:40:00,0.70465,0.7048,0.70465,0.70475,111599999.0
2005-12-01 11:41:00,0.70467,0.7048,0.70467,0.70475,75699999.0
2005-12-01 11:42:00,0.70471,0.7048,0.70471,0.70477,57300000.0
2005-12-01 11:43:00,0.7048,0.70485,0.70475,0.70477,110699999.0
2005-12-01 11:44:00,0.70478,0.70478,0.7046,0.7046,30400000.0
2005-12-01 11:45:00,0.7046,0.7047,0.7046,0.7046,97400000.0
2005-12-01 11:46:00,0.70465,0.70465,0.7045,0.7046,96499999.0
2005-12-01 11:47:00,0.70474,0.70476,0.70465,0.70465,86999999.0
2005-12-01 11:48:00,0.70465,0.70475,0.70465,0.70465,62200000.0
2005-12-01 11:49:00,0.70475,0.70475,0.7046,0.70475,123900000.0
2005-12-01 11:50:00,0.70478,0.70488,0.70474,0.70478,120300003.0
2005-12-01 11:51:00,0.70482,0.70485,0.7048,0.7048,58300001.0
2005-12-01 11:52:00,0.70485,0.70485,0.70475,0.70485,93700000.0
2005-12-01 11:53:00,0.70482,0.70482,0.70466,0.7047,77100000.0
2005-12-01 11:54:00,0.70473,0.70473,0.70464,0.70467,53300001.0
2005-12-01 11:55:00,0.70459,0.70464,0.70451,0.70451,34800000.0
2005-12-01 11:56:00,0.70458,0.70471,0.70455,0.70471,96599998.0
2005-12-01 11:57:00,0.7047,0.70475,0.70467,0.7047,79700000.0
2005-12-01 11:58:00,0.70475,0.70475,0.70467,0.7047,69600001.0
2005-12-01 11:59:00,0.70473,0.70475,0.7047,0.70475,56599999.0
2005-12-01 12:00:00,0.70475,0.70475,0.70465,0.70475,81199999.0
2005-12-01 12:01:00,0.70473,0.70488,0.70469,0.70475,137099999.0
2005-12-01 12:02:00,0.70469,0.70475,0.70454,0.70469,108300002.0
2005-12-01 12:03:00,0.70466,0.70466,0.70448,0.70457,75299999.0
2005-12-01 12:04:00,0.70462,0.70462,0.7045,0.7046,72600001.0
2005-12-01 12:05:00,0.7046,0.70463,0.7046,0.70463,58199999.0
2005-12-01 12:06:00,0.7046,0.7047,0.7046,0.70465,92300000.0
2005-12-01 12:07:00,0.70462,0.70475,0.70462,0.70464,139600000.0
2005-12-01 12:08:00,0.70453,0.70473,0.7045,0.70473,76100000.0
2005-12-01 12:09:00,0.70484,0.70525,0.70478,0.70525,79599999.0
2005-12-01 12:10:00,0.70528,0.70529,0.70512,0.7052,79500000.0
2005-12-01 12:11:00,0.70509,0.70509,0.70483,0.70483,74799999.0
2005-12-01 12:12:00,0.70471,0.70488,0.70471,0.70488,49099999.0
2005-12-01 12:13:00,0.7049,0.70501,0.7049,0.70501,57400000.0
2005-12-01 12:14:00,0.70507,0.70509,0.70494,0.70497,62600000.0
2005-12-01 12:15:00,0.70498,0.70508,0.70496,0.70498,113699999.0
2005-12-01 12:16:00,0.7049,0.70502,0.7049,0.70502,50300001.0
2005-12-01 12:17:00,0.70498,0.705,0.7049,0.7049,137599999.0
2005-12-01 12:18:00,0.70495,0.70495,0.70485,0.70487,60399999.0
2005-12-01 12:19:00,0.70485,0.70485,0.7048,0.7048,81200000.0
2005-12-01 12:20:00,0.7049,0.70498,0.70482,0.70485,51700000.0
2005-12-01 12:21:00,0.70475,0.70488,0.70467,0.70486,103400000.0
2005-12-01 12:22:00,0.70492,0.70496,0.70484,0.70492,96699999.0
2005-12-01 12:23:00,0.70485,0.70494,0.70483,0.70489,125400003.0
2005-12-01 12:24:00,0.70485,0.70485,0.70477,0.70477,11200000.0
2005-12-01 12:25:00,0.7048,0.70492,0.7048,0.70492,47500000.0
2005-12-01 12:26:00,0.70495,0.70497,0.70485,0.7049,96700001.0
2005-12-01 12:27:00,0.70487,0.70489,0.70487,0.70488,61400000.0
2005-12-01 12:28:00,0.7048,0.70487,0.70477,0.70485,49399999.0
2005-12-01 12:29:00,0.70487,0.70493,0.70487,0.70493,33500000.0
2005-12-01 12:30:00,0.70493,0.70495,0.70491,0.70495,69400002.0
2005-12-01 12:31:00,0.70505,0.70508,0.70485,0.705,69600001.0
2005-12-01 12:32:00,0.7051,0.7051,0.70498,0.705,189799999.0
2005-12-01 12:33:00,0.70501,0.70501,0.70483,0.70483,70200003.0
2005-12-01 12:34:00,0.7049,0.70495,0.70485,0.7049,107600001.0
2005-12-01 12:35:00,0.70488,0.70495,0.70481,0.70495,40400000.0
2005-12-01 12:36:00,0.70488,0.70492,0.70467,0.70487,66199999.0
2005-12-01 12:37:00,0.70482,0.70497,0.70482,0.70487,121499997.0
2005-12-01 12:38:00,0.70493,0.70493,0.70465,0.70493,52500000.0
2005-12-01 12:39:00,0.70495,0.70495,0.70485,0.70495,115600000.0
2005-12-01 12:40:00,0.7049,0.705,0.7047,0.705,85800000.0
2005-12-01 12:41:00,0.70495,0.70495,0.70492,0.70492,20800000.0
2005-12-01 12:42:00,0.70495,0.70505,0.70495,0.705,67700000.0
2005-12-01 12:43:00,0.70498,0.70498,0.70486,0.70491,85300001.0
2005-12-01 12:44:00,0.70485,0.70495,0.70485,0.7049,55099999.0
2005-12-01 12:45:00,0.70499,0.70501,0.70499,0.70501,4700000.0
2005-12-01 12:46:00,0.70505,0.70505,0.705,0.705,46200000.0
2005-12-01 12:47:00,0.70498,0.70498,0.70492,0.70492,20300000.0
2005-12-01 12:48:00,0.70487,0.70491,0.70483,0.70483,68200000.0
2005-12-01 12:49:00,0.70485,0.70492,0.70478,0.70482,90099998.0
2005-12-01 12:50:00,0.70474,0.70494,0.70474,0.70475,102300002.0
2005-12-01 12:51:00,0.7049,0.7049,0.70475,0.7048,44500000.0
2005-12-01 12:52:00,0.70475,0.7049,0.70465,0.7048,94900000.0
2005-12-01 12:53:00,0.70475,0.70485,0.70475,0.7048,138200000.0
2005-12-01 12:54:00,0.7048,0.70485,0.7048,0.70485,24600000.0
2005-12-01 12:55:00,0.70477,0.70495,0.7047,0.70485,85300000.0
2005-12-01 12:56:00,0.7049,0.7049,0.7048,0.7048,67100001.0
2005-12-01 12:57:00,0.7048,0.7048,0.7048,0.7048,15200000.0
2005-12-01 12:58:00,0.70479,0.70479,0.70462,0.7047,95400000.0
2005-12-01 12:59:00,0.70473,0.70473,0.70467,0.70467,20600000.0
2005-12-01 13:00:00,0.70465,0.70471,0.70463,0.70463,26300000.0
2005-12-01 13:01:00,0.70463,0.70467,0.7046,0.70465,72600000.0
2005-12-01 13:02:00,0.7046,0.70473,0.70459,0.70473,104900000.0
2005-12-01 13:03:00,0.70471,0.70482,0.70457,0.70482,73100001.0
2005-12-01 13:04:00,0.7048,0.70485,0.70475,0.7048,106799999.0
2005-12-01 13:05:00,0.70476,0.70479,0.70476,0.70479,21599999.0
2005-12-01 13:06:00,0.70472,0.70484,0.70469,0.70476,63400000.0
2005-12-01 13:07:00,0.70465,0.70487,0.70465,0.70487,75400000.0
2005-12-01 13:08:00,0.70465,0.70485,0.7046,0.7046,96300001.0
2005-12-01 13:09:00,0.70481,0.70481,0.70452,0.70452,163600002.0
2005-12-01 13:10:00,0.70464,0.70473,0.70464,0.70464,72700000.0
2005-12-01 13:11:00,0.70465,0.70479,0.70465,0.70465,102399998.0
2005-12-01 13:12:00,0.70471,0.70489,0.7046,0.70489,82700000.0
2005-12-01 13:13:00,0.70492,0.70497,0.70481,0.70493,108500001.0
2005-12-01 13:14:00,0.70484,0.70498,0.70484,0.7049,77700000.0
2005-12-01 13:15:00,0.70491,0.705,0.70476,0.705,96300000.0
2005-12-01 13:16:00,0.70498,0.70498,0.70482,0.70482,48300000.0
2005-12-01 13:17:00,0.70472,0.70491,0.70472,0.70478,206099998.0
2005-12-01 13:18:00,0.70477,0.705,0.70475,0.70475,83400000.0
2005-12-01 13:19:00,0.70475,0.70488,0.70475,0.70486,14500000.0
2005-12-01 13:20:00,0.70494,0.70497,0.70482,0.70484,81300002.0
2005-12-01 13:21:00,0.70485,0.70493,0.70483,0.70483,40900000.0
2005-12-01 13:22:00,0.70485,0.70495,0.70485,0.7049,60100000.0
2005-12-01 13:23:00,0.70499,0.70513,0.70494,0.70497,111999999.0
2005-12-01 13:24:00,0.70494,0.70522,0.70492,0.70492,90899999.0
2005-12-01 13:25:00,0.70509,0.70517,0.70509,0.70517,63699999.0
2005-12-01 13:26:00,0.70524,0.70524,0.70495,0.70522,60200000.0
2005-12-01 13:27:00,0.70523,0.70523,0.70493,0.70493,67899999.0
2005-12-01 13:28:00,0.70502,0.7051,0.70499,0.70507,113099998.0
2005-12-01 13:29:00,0.70513,0.70522,0.70512,0.70517,75300000.0
2005-12-01 13:30:00,0.70517,0.70538,0.70517,0.70527,107399999.0
2005-12-01 13:31:00,0.70522,0.70527,0.70505,0.70505,126499998.0
2005-12-01 13:32:00,0.70517,0.70526,0.70515,0.70526,88399999.0
2005-12-01 13:33:00,0.70533,0.70533,0.70522,0.70522,76899999.0
2005-12-01 13:34:00,0.70516,0.70529,0.70513,0.70513,80400000.0
2005-12-01 13:35:00,0.70517,0.70523,0.70511,0.70511,119900002.0
2005-12-01 13:36:00,0.7051,0.70515,0.70505,0.7051,134899999.0
2005-12-01 13:37:00,0.70519,0.70531,0.70513,0.70513,53700000.0
2005-12-01 13:38:00,0.70503,0.70503,0.70488,0.70493,74300000.0
2005-12-01 13:39:00,0.70495,0.70499,0.70495,0.70499,76900000.0
2005-12-01 13:40:00,0.70497,0.70497,0.70481,0.70489,89199999.0
2005-12-01 13:41:00,0.70473,0.70494,0.70464,0.70494,138799999.0
2005-12-01 13:42:00,0.70504,0.70529,0.70495,0.70495,118499999.0
2005-12-01 13:43:00,0.70494,0.70496,0.70485,0.70485,84600000.0
2005-12-01 13:44:00,0.7048,0.705,0.70474,0.705,125099999.0
2005-12-01 13:45:00,0.705,0.70505,0.70495,0.70505,147699997.0
2005-12-01 13:46:00,0.705,0.70505,0.70495,0.705,84600001.0
2005-12-01 13:47:00,0.705,0.70505,0.705,0.70505,82099999.0
2005-12-01 13:48:00,0.70499,0.70511,0.70499,0.70503,105200002.0
2005-12-01 13:49:00,0.70507,0.70507,0.7049,0.7049,57800000.0
2005-12-01 13:50:00,0.70492,0.70492,0.70479,0.70488,19800000.0
2005-12-01 13:51:00,0.70475,0.70485,0.70475,0.70485,92800000.0
2005-12-01 13:52:00,0.70482,0.70482,0.70466,0.7047,69899999.0
2005-12-01 13:53:00,0.70477,0.70477,0.7046,0.7046,96499999.0
2005-12-01 13:54:00,0.70452,0.70457,0.70452,0.70457,92199998.0
2005-12-01 13:55:00,0.70458,0.70466,0.70453,0.70453,67600000.0
2005-12-01 13:56:00,0.70458,0.70462,0.70448,0.70448,102499999.0
2005-12-01 13:57:00,0.7046,0.7046,0.70455,0.70455,66299999.0
2005-12-01 13:58:00,0.70455,0.70455,0.7045,0.7045,44700001.0
2005-12-01 13:59:00,0.70453,0.70482,0.70453,0.70474,105299999.0
2005-12-01 14:00:00,0.70476,0.70482,0.70452,0.70474,79299998.0
2005-12-01 14:01:00,0.70484,0.70496,0.70476,0.70496,120300002.0
2005-12-01 14:02:00,0.70505,0.70505,0.70495,0.705,64900000.0
2005-12-01 14:03:00,0.70505,0.70506,0.70491,0.70491,127100000.0
2005-12-01 14:04:00,0.70495,0.705,0.7049,0.705,115599999.0
2005-12-01 14:05:00,0.70495,0.705,0.70487,0.70487,153400001.0
2005-12-01 14:06:00,0.70495,0.705,0.70485,0.70495,136600000.0
2005-12-01 14:07:00,0.70495,0.70506,0.70493,0.70506,55400000.0
2005-12-01 14:08:00,0.70495,0.70508,0.70495,0.70508,79699999.0
2005-12-01 14:09:00,0.70502,0.70502,0.70485,0.70485,122200001.0
2005-12-01 14:10:00,0.7049,0.7049,0.70473,0.70473,105900000.0
2005-12-01 14:11:00,0.70468,0.70468,0.70457,0.70457,36600000.0
2005-12-01 14:12:00,0.70453,0.70459,0.70453,0.70459,77800000.0
2005-12-01 14:13:00,0.70465,0.70476,0.70463,0.70476,58999999.0
2005-12-01 14:14:00,0.70478,0.70483,0.70471,0.70472,125499999.0
2005-12-01 14:15:00,0.7047,0.7047,0.70466,0.70468,39500000.0
2005-12-01 14:16:00,0.70457,0.70471,0.70457,0.70463,44500000.0
2005-12-01 14:17:00,0.70462,0.70462,0.70458,0.70458,11200000.0
2005-12-01 14:18:00,0.70449,0.70456,0.70444,0.70455,112799999.0
2005-12-01 14:19:00,0.70447,0.70449,0.70436,0.70447,168000000.0
2005-12-01 14:20:00,0.70439,0.70447,0.70439,0.70445,87900001.0
2005-12-01 14:21:00,0.70435,0.7044,0.70435,0.7044,46700001.0
2005-12-01 14:22:00,0.70426,0.70442,0.70426,0.70437,86099999.0
2005-12-01 14:23:00,0.70438,0.7044,0.70431,0.70433,80100002.0
2005-12-01 14:24:00,0.70441,0.70441,0.70425,0.70425,64700001.0
2005-12-01 14:25:00,0.70429,0.70444,0.70428,0.70432,45400000.0
2005-12-01 14:26:00,0.7043,0.70442,0.7043,0.70442,41000000.0
2005-12-01 14:27:00,0.70438,0.70438,0.70414,0.70414,96900001.0
2005-12-01 14:28:00,0.70417,0.70423,0.70417,0.70423,15800000.0
2005-12-01 14:29:00,0.70422,0.70434,0.70412,0.70429,82999999.0
2005-12-01 14:30:00,0.70433,0.70433,0.70416,0.70416,146499998.0
2005-12-01 14:31:00,0.70425,0.70431,0.70425,0.70427,103400001.0
2005-12-01 14:32:00,0.70433,0.70442,0.70428,0.70439,107800001.0
2005-12-01 14:33:00,0.70445,0.70445,0.70438,0.70438,55900001.0
2005-12-01 14:34:00,0.7045,0.7045,0.70433,0.70448,84300001.0
2005-12-01 14:35:00,0.7044,0.70445,0.7044,0.7044,40200000.0
2005-12-01 14:36:00,0.70445,0.70445,0.7044,0.7044,47699999.0
2005-12-01 14:37:00,0.70445,0.70445,0.70437,0.7044,37400000.0
2005-12-01 14:38:00,0.7044,0.70445,0.7044,0.70445,37100001.0
2005-12-01 14:39:00,0.70436,0.70452,0.70436,0.70452,165400001.0
2005-12-01 14:40:00,0.70458,0.70462,0.70454,0.70457,43999999.0
2005-12-01 14:41:00,0.7045,0.70455,0.70442,0.7045,103599998.0
2005-12-01 14:42:00,0.7045,0.70458,0.70445,0.70458,80800000.0
2005-12-01 14:43:00,0.70457,0.70495,0.70457,0.70495,30300000.0
2005-12-01 14:44:00,0.70512,0.70512,0.70454,0.70461,122600001.0
2005-12-01 14:45:00,0.7045,0.70455,0.7045,0.70455,37500000.0
2005-12-01 14:46:00,0.70458,0.70464,0.70456,0.70464,94500000.0
2005-12-01 14:47:00,0.70465,0.70502,0.70465,0.70467,173000000.0
2005-12-01 14:48:00,0.70464,0.70464,0.70457,0.70457,85000000.0
2005-12-01 14:49:00,0.70458,0.70473,0.70457,0.70469,81400000.0
2005-12-01 14:50:00,0.70464,0.70466,0.70455,0.70463,73099998.0
2005-12-01 14:51:00,0.70456,0.70459,0.70448,0.70452,60799999.0
2005-12-01 14:52:00,0.7045,0.70455,0.70445,0.70445,71199999.0
2005-12-01 14:53:00,0.70455,0.70455,0.70435,0.70435,43800001.0
2005-12-01 14:54:00,0.70435,0.70435,0.70408,0.70428,57300001.0
2005-12-01 14:55:00,0.70432,0.70453,0.70432,0.70453,59000000.0
2005-12-01 14:56:00,0.7046,0.7047,0.7046,0.7047,15900000.0
2005-12-01 14:57:00,0.70468,0.70478,0.70468,0.70474,77300000.0
2005-12-01 14:58:00,0.7047,0.70492,0.7047,0.70483,112600002.0
2005-12-01 14:59:00,0.70492,0.70492,0.70481,0.70481,65300000.0
2005-12-01 15:00:00,0.70479,0.70487,0.70456,0.70456,96099999.0
2005-12-01 15:01:00,0.70453,0.70473,0.70453,0.70468,111800002.0
2005-12-01 15:02:00,0.70477,0.70492,0.7047,0.7047,103399998.0
2005-12-01 15:03:00,0.70475,0.70487,0.70468,0.70474,96600000.0
2005-12-01 15:04:00,0.70468,0.70471,0.70462,0.70467,103000000.0
2005-12-01 15:05:00,0.70465,0.70473,0.70465,0.70468,85400001.0
2005-12-01 15:06:00,0.70473,0.70475,0.70458,0.70471,123399999.0
2005-12-01 15:07:00,0.70473,0.70473,0.70464,0.70464,47799999.0
2005-12-01 15:08:00,0.70461,0.70467,0.70442,0.70442,188100001.0
2005-12-01 15:09:00,0.70462,0.70462,0.7045,0.7045,31600000.0
2005-12-01 15:10:00,0.70456,0.70462,0.70434,0.70434,52000000.0
2005-12-01 15:11:00,0.70428,0.70445,0.70428,0.70439,87000001.0
2005-12-01 15:12:00,0.70443,0.70443,0.7043,0.7043,118000001.0
2005-12-01 15:13:00,0.70428,0.70442,0.70428,0.70428,93900000.0
2005-12-01 15:14:00,0.70433,0.70433,0.70407,0.70428,98400000.0
2005-12-01 15:15:00,0.70432,0.70432,0.7042,0.7042,82100000.0
2005-12-01 15:16:00,0.70408,0.70408,0.70381,0.70402,121200002.0
2005-12-01 15:17:00,0.70392,0.704,0.7038,0.704,103300000.0
2005-12-01 15:18:00,0.704,0.704,0.70377,0.70377,83299998.0
2005-12-01 15:19:00,0.7038,0.7038,0.7036,0.70373,125099999.0
2005-12-01 15:20:00,0.7038,0.70399,0.7038,0.70388,110799999.0
2005-12-01 15:21:00,0.70388,0.7039,0.70375,0.70384,93299999.0
2005-12-01 15:22:00,0.70368,0.70385,0.70368,0.70384,123699998.0
2005-12-01 15:23:00,0.70394,0.70404,0.70392,0.70392,115899998.0
2005-12-01 15:24:00,0.70387,0.70387,0.70363,0.70377,206900001.0
2005-12-01 15:25:00,0.7039,0.70399,0.70386,0.70394,136600000.0
2005-12-01 15:26:00,0.70395,0.70402,0.70389,0.70399,64400000.0
2005-12-01 15:27:00,0.70393,0.70403,0.70393,0.70398,66899999.0
2005-12-01 15:28:00,0.70397,0.70411,0.70388,0.70388,59099999.0
2005-12-01 15:29:00,0.70381,0.7039,0.70373,0.70387,111800001.0
2005-12-01 15:30:00,0.70386,0.70397,0.70369,0.70369,56400000.0
2005-12-01 15:31:00,0.70368,0.70373,0.70362,0.70373,92400000.0
2005-12-01 15:32:00,0.70381,0.70396,0.70381,0.70391,37900000.0
2005-12-01 15:33:00,0.70404,0.7041,0.70404,0.7041,11100000.0
2005-12-01 15:34:00,0.7041,0.70425,0.7041,0.7042,24700000.0
2005-12-01 15:35:00,0.7042,0.7042,0.7042,0.7042,23100000.0
2005-12-01 15:36:00,0.70417,0.70431,0.70417,0.70428,63200000.0
2005-12-01 15:37:00,0.70441,0.70445,0.7043,0.7044,98400001.0
2005-12-01 15:38:00,0.70442,0.70444,0.70416,0.7042,74600000.0
2005-12-01 15:39:00,0.70414,0.70425,0.70411,0.70411,121299998.0
2005-12-01 15:40:00,0.70413,0.70433,0.70411,0.70411,79500001.0
2005-12-01 15:41:00,0.70429,0.70429,0.7042,0.70422,64700000.0
2005-12-01 15:42:00,0.70418,0.70425,0.70412,0.70413,61400001.0
2005-12-01 15:43:00,0.70412,0.70412,0.70399,0.70401,68400001.0
2005-12-01 15:44:00,0.70402,0.70402,0.70393,0.70393,49500000.0
2005-12-01 15:45:00,0.70396,0.70396,0.70389,0.7039,105499999.0
2005-12-01 15:46:00,0.70389,0.70389,0.70369,0.70369,108499999.0
2005-12-01 15:47:00,0.70382,0.70389,0.70382,0.70386,89700003.0
2005-12-01 15:48:00,0.7037,0.7037,0.70344,0.70344,102999998.0
2005-12-01 15:49:00,0.7033,0.70352,0.7033,0.70345,86500000.0
2005-12-01 15:50:00,0.70338,0.70351,0.70338,0.70343,106899999.0
2005-12-01 15:51:00,0.70368,0.70423,0.70368,0.7042,42800000.0
2005-12-01 15:52:00,0.70405,0.70416,0.70405,0.70416,113200000.0
2005-12-01 15:53:00,0.70413,0.70429,0.70412,0.70427,97000000.0
2005-12-01 15:54:00,0.70427,0.70436,0.70422,0.70422,88500000.0
2005-12-01 15:55:00,0.70422,0.70437,0.70422,0.7043,61400001.0
2005-12-01 15:56:00,0.70443,0.70465,0.7044,0.70465,94399998.0
2005-12-01 15:57:00,0.7048,0.70486,0.70465,0.70465,122700003.0
2005-12-01 15:58:00,0.70479,0.70481,0.70479,0.70481,56899999.0
2005-12-01 15:59:00,0.70484,0.70494,0.70484,0.7049,81300000.0
2005-12-01 16:00:00,0.70482,0.70496,0.70482,0.70485,76099998.0
2005-12-01 16:01:00,0.70478,0.70478,0.70464,0.70475,45400000.0
2005-12-01 16:02:00,0.7048,0.7048,0.70475,0.70475,72699999.0
2005-12-01 16:03:00,0.70489,0.70489,0.70483,0.70483,5900000.0
2005-12-01 16:04:00,0.70489,0.70489,0.70473,0.70484,71699999.0
2005-12-01 16:05:00,0.70478,0.7048,0.70459,0.70459,85900000.0
2005-12-01 16:06:00,0.70453,0.70453,0.7044,0.70447,99599999.0
2005-12-01 16:07:00,0.70438,0.70438,0.70432,0.70438,49400001.0
2005-12-01 16:08:00,0.7043,0.70435,0.70427,0.7043,66800000.0
2005-12-01 16:09:00,0.70431,0.70435,0.70415,0.70415,44600000.0
2005-12-01 16:10:00,0.70405,0.7044,0.70405,0.7044,30000000.0
2005-12-01 16:11:00,0.70442,0.70444,0.70428,0.70444,40000000.0
2005-12-01 16:12:00,0.70451,0.70458,0.70447,0.70449,102000001.0
2005-12-01 16:13:00,0.70437,0.70439,0.70427,0.70427,55900000.0
2005-12-01 16:14:00,0.70429,0.70436,0.70424,0.70424,50900000.0
2005-12-01 16:15:00,0.70415,0.70431,0.70415,0.7043,105500000.0
2005-12-01 16:16:00,0.7044,0.7044,0.70409,0.70413,82200001.0
2005-12-01 16:17:00,0.70415,0.70425,0.70415,0.70425,122900000.0
2005-12-01 16:18:00,0.70419,0.70423,0.70405,0.70405,92400002.0
2005-12-01 16:19:00,0.704,0.7041,0.70387,0.70395,121499998.0
2005-12-01 16:20:00,0.70408,0.70413,0.704,0.70413,75400000.0
2005-12-01 16:21:00,0.70395,0.70397,0.70385,0.70385,117999998.0
2005-12-01 16:22:00,0.70382,0.70388,0.7038,0.7038,75500000.0
2005-12-01 16:23:00,0.70375,0.70382,0.70375,0.7038,41000000.0
2005-12-01 16:24:00,0.70395,0.704,0.70394,0.70394,104500001.0
2005-12-01 16:25:00,0.70389,0.70395,0.70381,0.70387,109999999.0
2005-12-01 16:26:00,0.70375,0.70385,0.70375,0.70385,91000000.0
2005-12-01 16:27:00,0.70387,0.70388,0.7038,0.70385,57400000.0
2005-12-01 16:28:00,0.7036,0.70392,0.7036,0.70383,96200000.0
2005-12-01 16:29:00,0.70385,0.70385,0.70375,0.70382,110599998.0
2005-12-01 16:30:00,0.70365,0.70365,0.70326,0.70326,85300001.0
2005-12-01 16:31:00,0.70334,0.70342,0.70334,0.70337,48399999.0
2005-12-01 16:32:00,0.70331,0.70331,0.70317,0.70317,140599999.0
2005-12-01 16:33:00,0.70325,0.70332,0.70317,0.70332,134499999.0
2005-12-01 16:34:00,0.70322,0.7034,0.70322,0.70329,90799999.0
2005-12-01 16:35:00,0.70331,0.70346,0.70326,0.70346,124399999.0
2005-12-01 16:36:00,0.70352,0.70376,0.70352,0.70376,95800000.0
2005-12-01 16:37:00,0.70371,0.70384,0.70371,0.70384,71100000.0
2005-12-01 16:38:00,0.70382,0.70385,0.70378,0.7038,111699999.0
2005-12-01 16:39:00,0.70378,0.70389,0.70376,0.70379,95200000.0
2005-12-01 16:40:00,0.7038,0.70385,0.7038,0.7038,70299999.0
2005-12-01 16:41:00,0.7039,0.70397,0.7039,0.70397,50999999.0
2005-12-01 16:42:00,0.70391,0.70391,0.70389,0.70389,8300000.0
2005-12-01 16:43:00,0.70382,0.7039,0.70382,0.70388,98200000.0
2005-12-01 16:44:00,0.70395,0.704,0.70385,0.70385,57499999.0
2005-12-01 16:45:00,0.704,0.70407,0.704,0.70402,120099998.0
2005-12-01 16:46:00,0.70415,0.70415,0.70408,0.70412,74399999.0
2005-12-01 16:47:00,0.70415,0.70415,0.70405,0.7041,82000000.0
2005-12-01 16:48:00,0.70412,0.70412,0.70389,0.70398,175100003.0
2005-12-01 16:49:00,0.7039,0.7039,0.7039,0.7039,18300000.0
2005-12-01 16:50:00,0.7039,0.7039,0.70387,0.7039,37000000.0
2005-12-01 16:51:00,0.70397,0.70397,0.7038,0.7038,100199998.0
2005-12-01 16:52:00,0.7039,0.7039,0.70372,0.70372,115100001.0
2005-12-01 16:53:00,0.70366,0.70366,0.70355,0.70355,50600000.0
2005-12-01 16:54:00,0.70348,0.70368,0.70348,0.70358,171300001.0
2005-12-01 16:55:00,0.70356,0.70367,0.70352,0.70357,118400000.0
2005-12-01 16:56:00,0.70357,0.70362,0.70355,0.70356,35100000.0
2005-12-01 16:57:00,0.70351,0.70355,0.70332,0.7035,122099999.0
2005-12-01 16:58:00,0.70346,0.70351,0.70346,0.70351,103299999.0
2005-12-01 16:59:00,0.7034,0.7034,0.7031,0.70312,107800001.0
2005-12-01 17:00:00,0.70309,0.70334,0.70309,0.70333,130900000.0
2005-12-01 17:01:00,0.70342,0.70354,0.70342,0.70353,64700000.0
2005-12-01 17:02:00,0.7034,0.70342,0.70335,0.70342,63000000.0
2005-12-01 17:03:00,0.70342,0.70345,0.70315,0.70345,46200000.0
2005-12-01 17:04:00,0.7034,0.70345,0.70337,0.70345,68499998.0
2005-12-01 17:05:00,0.70347,0.7035,0.70341,0.70345,99800000.0
2005-12-01 17:06:00,0.70339,0.70348,0.70319,0.70332,122700000.0
2005-12-01 17:07:00,0.70334,0.70335,0.70327,0.70335,85699998.0
2005-12-01 17:08:00,0.70345,0.7035,0.7033,0.7033,64299999.0
2005-12-01 17:09:00,0.70345,0.7035,0.70335,0.7035,100300002.0
2005-12-01 17:10:00,0.70343,0.70343,0.70327,0.70327,45600000.0
2005-12-01 17:11:00,0.70316,0.70345,0.70316,0.70328,45500000.0
2005-12-01 17:12:00,0.70317,0.70321,0.70309,0.7031,119599999.0
2005-12-01 17:13:00,0.7031,0.70315,0.70308,0.70308,143100002.0
2005-12-01 17:14:00,0.70303,0.70324,0.70303,0.70315,54899999.0
2005-12-01 17:15:00,0.70314,0.70315,0.70301,0.70301,72700001.0
2005-12-01 17:16:00,0.70303,0.70313,0.70293,0.70303,70600000.0
2005-12-01 17:17:00,0.70297,0.70309,0.70292,0.70292,86100000.0
2005-12-01 17:18:00,0.70297,0.70301,0.70294,0.70297,93199999.0
2005-12-01 17:19:00,0.703,0.70309,0.70292,0.70292,47100000.0
2005-12-01 17:20:00,0.70313,0.70321,0.70303,0.70304,86200000.0
2005-12-01 17:21:00,0.70303,0.70314,0.70303,0.70313,38700000.0
2005-12-01 17:22:00,0.70305,0.70326,0.70303,0.70326,42300000.0
2005-12-01 17:23:00,0.70325,0.70325,0.70313,0.70325,105100002.0
2005-12-01 17:24:00,0.70325,0.70325,0.70315,0.70323,106599998.0
2005-12-01 17:25:00,0.7032,0.70325,0.70317,0.70325,73300000.0
2005-12-01 17:26:00,0.70323,0.70325,0.70315,0.70315,70799999.0
2005-12-01 17:27:00,0.70325,0.70325,0.7031,0.7031,81999999.0
2005-12-01 17:28:00,0.70316,0.70337,0.70316,0.70322,109900001.0
2005-12-01 17:29:00,0.7033,0.70342,0.70329,0.70337,113800001.0
2005-12-01 17:30:00,0.70337,0.70343,0.70329,0.7033,92400000.0
2005-12-01 17:31:00,0.70332,0.7036,0.70332,0.70355,101099998.0
2005-12-01 17:32:00,0.7036,0.70365,0.70355,0.70355,76900000.0
2005-12-01 17:33:00,0.70362,0.70362,0.70358,0.7036,37500000.0
2005-12-01 17:34:00,0.70362,0.7037,0.7036,0.7036,73099997.0
2005-12-01 17:35:00,0.70363,0.70385,0.70363,0.70385,59400000.0
2005-12-01 17:36:00,0.70401,0.70448,0.70401,0.70448,84200000.0
2005-12-01 17:37:00,0.70446,0.70446,0.70383,0.70383,39999999.0
2005-12-01 17:38:00,0.70348,0.70366,0.70348,0.70358,78100001.0
2005-12-01 17:39:00,0.70357,0.70357,0.70344,0.70345,95200000.0
2005-12-01 17:40:00,0.70326,0.70351,0.70326,0.70347,37500000.0
2005-12-01 17:41:00,0.70355,0.70355,0.70353,0.70353,26300000.0
2005-12-01 17:42:00,0.70349,0.70358,0.70342,0.70358,81000001.0
2005-12-01 17:43:00,0.70362,0.70362,0.70339,0.70342,106300001.0
2005-12-01 17:44:00,0.70344,0.70344,0.70334,0.70337,67800000.0
2005-12-01 17:45:00,0.70335,0.70335,0.70315,0.70332,92100000.0
2005-12-01 17:46:00,0.70335,0.70335,0.70335,0.70335,31900000.0
2005-12-01 17:47:00,0.70305,0.70335,0.70305,0.7033,46700000.0
2005-12-01 17:48:00,0.70335,0.70335,0.7033,0.70335,92300000.0
2005-12-01 17:49:00,0.7032,0.7032,0.70319,0.70319,23300000.0
2005-12-01 17:50:00,0.70306,0.70331,0.70306,0.7033,41100000.0
2005-12-01 17:51:00,0.70327,0.70332,0.70314,0.70314,109699999.0
2005-12-01 17:52:00,0.70319,0.70326,0.70319,0.70326,10100000.0
2005-12-01 17:53:00,0.70332,0.70332,0.70324,0.7033,78000000.0
2005-12-01 17:54:00,0.70324,0.70334,0.70324,0.70334,120700000.0
2005-12-01 17:55:00,0.70327,0.70328,0.70323,0.70328,44700001.0
2005-12-01 17:56:00,0.7032,0.70353,0.7032,0.70353,117500002.0
2005-12-01 17:57:00,0.7036,0.70362,0.70355,0.70355,76399998.0
2005-12-01 17:58:00,0.70363,0.70363,0.70352,0.70352,116899999.0
2005-12-01 17:59:00,0.70357,0.70397,0.70357,0.70397,95800000.0
2005-12-01 18:00:00,0.70404,0.70427,0.70404,0.70421,44900000.0
2005-12-01 18:01:00,0.70424,0.70424,0.70384,0.70396,101200000.0
2005-12-01 18:02:00,0.70405,0.70405,0.70395,0.704,44800000.0
2005-12-01 18:03:00,0.704,0.70405,0.70395,0.70403,293299995.0
2005-12-01 18:04:00,0.704,0.70405,0.70395,0.704,175900000.0
2005-12-01 18:05:00,0.70405,0.70415,0.70392,0.70392,330400001.0
2005-12-01 18:06:00,0.704,0.70405,0.70395,0.70405,74899999.0
2005-12-01 18:07:00,0.704,0.7041,0.70395,0.704,195800000.0
2005-12-01 18:08:00,0.70401,0.70419,0.70401,0.70419,62500000.0
2005-12-01 18:09:00,0.70428,0.70432,0.70411,0.70427,257299997.0
2005-12-01 18:10:00,0.7042,0.70425,0.70415,0.7042,167399999.0
2005-12-01 18:11:00,0.7042,0.7042,0.7042,0.7042,31999999.0
2005-12-01 18:12:00,0.7043,0.7043,0.70415,0.7042,111400000.0
2005-12-01 18:13:00,0.70425,0.70425,0.70415,0.70415,15800000.0
2005-12-01 18:14:00,0.7042,0.70425,0.70417,0.70425,52400000.0
2005-12-01 18:15:00,0.7042,0.7043,0.7042,0.70425,152100000.0
2005-12-01 18:16:00,0.70421,0.70421,0.70401,0.70408,262100001.0
2005-12-01 18:17:00,0.70395,0.70405,0.70395,0.704,122100000.0
2005-12-01 18:18:00,0.70393,0.70407,0.70387,0.70387,326900002.0
2005-12-01 18:19:00,0.70376,0.7038,0.70357,0.70357,168100000.0
2005-12-01 18:20:00,0.70356,0.70372,0.70355,0.70372,79200000.0
2005-12-01 18:21:00,0.70364,0.70364,0.70321,0.7034,149500000.0
2005-12-01 18:22:00,0.70311,0.70329,0.70308,0.70323,163200000.0
2005-12-01 18:23:00,0.70319,0.70331,0.70315,0.70331,336399997.0
2005-12-01 18:24:00,0.70338,0.70362,0.70334,0.70351,240200000.0
2005-12-01 18:25:00,0.70352,0.70352,0.70336,0.70346,172399999.0
2005-12-01 18:26:00,0.70346,0.70359,0.70346,0.7035,184100000.0
2005-12-01 18:27:00,0.7034,0.7035,0.70337,0.70345,364099997.0
2005-12-01 18:28:00,0.70346,0.70358,0.70342,0.70356,175700002.0
2005-12-01 18:29:00,0.70362,0.70372,0.70357,0.70361,230000000.0
2005-12-01 18:30:00,0.70352,0.70355,0.70345,0.70355,72800001.0
2005-12-01 18:31:00,0.70349,0.70354,0.70341,0.70341,189500001.0
2005-12-01 18:32:00,0.70345,0.70357,0.70345,0.70349,72100000.0
2005-12-01 18:33:00,0.70355,0.70355,0.70343,0.70344,274999998.0
2005-12-01 18:34:00,0.70348,0.70349,0.70336,0.7034,81200000.0
2005-12-01 18:35:00,0.70333,0.70334,0.70325,0.70325,168099998.0
2005-12-01 18:36:00,0.7033,0.70335,0.70325,0.70325,151000002.0
2005-12-01 18:37:00,0.7033,0.70337,0.70321,0.70333,79400000.0
2005-12-01 18:38:00,0.7033,0.70336,0.70324,0.70327,135099999.0
2005-12-01 18:39:00,0.70322,0.70341,0.70321,0.70341,382699999.0
2005-12-01 18:40:00,0.70343,0.70343,0.70321,0.70334,100599999.0
2005-12-01 18:41:00,0.70317,0.70329,0.70295,0.70295,178600001.0
2005-12-01 18:42:00,0.703,0.70304,0.7029,0.70304,125300000.0
2005-12-01 18:43:00,0.70297,0.70314,0.70272,0.70295,637599999.0
2005-12-01 18:44:00,0.70296,0.70302,0.70286,0.703,353899995.0
2005-12-01 18:45:00,0.70306,0.70306,0.70282,0.7029,493699998.0
2005-12-01 18:46:00,0.7029,0.70295,0.7029,0.7029,155799999.0
2005-12-01 18:47:00,0.70292,0.70303,0.70292,0.70303,181599997.0
2005-12-01 18:48:00,0.70307,0.70321,0.70301,0.70301,159499998.0
2005-12-01 18:49:00,0.703,0.7032,0.703,0.70315,101799999.0
2005-12-01 18:50:00,0.70315,0.70315,0.70305,0.70313,112899999.0
2005-12-01 18:51:00,0.70305,0.70315,0.70305,0.70313,120200003.0
2005-12-01 18:52:00,0.70317,0.70324,0.70315,0.7032,136099999.0
2005-12-01 18:53:00,0.70324,0.70335,0.70324,0.70335,65500000.0
2005-12-01 18:54:00,0.70338,0.70339,0.70335,0.70339,67799999.0
2005-12-01 18:55:00,0.70351,0.70356,0.70344,0.7035,166600000.0
2005-12-01 18:56:00,0.70347,0.70347,0.70324,0.70324,96300000.0
2005-12-01 18:57:00,0.70324,0.70324,0.70303,0.70303,68699999.0
2005-12-01 18:58:00,0.70303,0.70312,0.70303,0.70306,61900000.0
2005-12-01 18:59:00,0.70297,0.70322,0.70297,0.70322,159900000.0
2005-12-01 19:00:00,0.70325,0.70328,0.7032,0.70328,121600001.0
2005-12-01 19:01:00,0.70338,0.70347,0.70336,0.70336,111600002.0
2005-12-01 19:02:00,0.70338,0.70338,0.70326,0.70332,118100000.0
2005-12-01 19:03:00,0.70325,0.70332,0.70307,0.70307,185899998.0
2005-12-01 19:04:00,0.70305,0.7032,0.703,0.703,169499999.0
2005-12-01 19:05:00,0.703,0.70315,0.703,0.70315,107599999.0
2005-12-01 19:06:00,0.70318,0.70323,0.70312,0.70318,166100001.0
2005-12-01 19:07:00,0.70325,0.7033,0.70305,0.70315,278900002.0
2005-12-01 19:08:00,0.70325,0.70325,0.70315,0.70325,104000000.0
2005-12-01 19:09:00,0.7033,0.7033,0.70315,0.70322,153900004.0
2005-12-01 19:10:00,0.70319,0.70319,0.7031,0.7031,61399999.0
2005-12-01 19:11:00,0.7031,0.70338,0.7031,0.70336,128100000.0
2005-12-01 19:12:00,0.7033,0.70332,0.70316,0.70316,79000000.0
2005-12-01 19:13:00,0.70308,0.70332,0.70306,0.70332,70900000.0
2005-12-01 19:14:00,0.70345,0.70345,0.7034,0.7034,96400000.0
2005-12-01 19:15:00,0.70344,0.70353,0.70337,0.70347,103799999.0
2005-12-01 19:16:00,0.70345,0.70355,0.70345,0.70355,90800002.0
2005-12-01 19:17:00,0.70355,0.70366,0.70346,0.70357,99700001.0
2005-12-01 19:18:00,0.70366,0.70407,0.70366,0.70407,92500001.0
2005-12-01 19:19:00,0.70405,0.70415,0.70401,0.70401,80599998.0
2005-12-01 19:20:00,0.70383,0.70395,0.70381,0.70388,140199998.0
2005-12-01 19:21:00,0.70388,0.70393,0.70376,0.70383,161900000.0
2005-12-01 19:22:00,0.70382,0.70402,0.70382,0.70402,125800000.0
2005-12-01 19:23:00,0.70394,0.70406,0.70394,0.70406,67899998.0
2005-12-01 19:24:00,0.70417,0.70426,0.70412,0.70412,74500000.0
2005-12-01 19:25:00,0.70413,0.70425,0.70411,0.70425,44699999.0
2005-12-01 19:26:00,0.70413,0.70413,0.70405,0.70412,62100000.0
2005-12-01 19:27:00,0.70415,0.70432,0.70415,0.70415,126200000.0
2005-12-01 19:28:00,0.7044,0.70446,0.70431,0.70435,128300000.0
2005-12-01 19:29:00,0.70439,0.70466,0.70439,0.70466,76200000.0
2005-12-01 19:30:00,0.70471,0.70471,0.70457,0.7047,74800000.0
2005-12-01 19:31:00,0.70473,0.70473,0.70447,0.7047,49000000.0
2005-12-01 19:32:00,0.70475,0.70485,0.70465,0.7047,207099998.0
2005-12-01 19:33:00,0.7046,0.70478,0.7046,0.70478,77300000.0
2005-12-01 19:34:00,0.70483,0.70484,0.70468,0.70482,162500000.0
2005-12-01 19:35:00,0.70481,0.70481,0.70459,0.7046,187300000.0
2005-12-01 19:36:00,0.70451,0.70453,0.70436,0.7044,231100004.0
2005-12-01 19:37:00,0.70439,0.70441,0.70429,0.70429,47700000.0
2005-12-01 19:38:00,0.70435,0.70435,0.70427,0.7043,77299999.0
2005-12-01 19:39:00,0.70439,0.70452,0.70439,0.70449,205900001.0
2005-12-01 19:40:00,0.70446,0.70446,0.7042,0.70426,106999999.0
2005-12-01 19:41:00,0.70433,0.70443,0.70432,0.70443,57800000.0
2005-12-01 19:42:00,0.7044,0.70442,0.70413,0.70413,77199999.0
2005-12-01 19:43:00,0.70412,0.70436,0.70412,0.70434,126800001.0
2005-12-01 19:44:00,0.70444,0.70445,0.70425,0.70433,124600001.0
2005-12-01 19:45:00,0.70428,0.70431,0.70414,0.70417,76200000.0
2005-12-01 19:46:00,0.70422,0.70424,0.70412,0.70417,122400001.0
2005-12-01 19:47:00,0.70419,0.70427,0.70419,0.70427,63999998.0
2005-12-01 19:48:00,0.70428,0.70439,0.70428,0.70437,96300000.0
2005-12-01 19:49:00,0.7044,0.70457,0.70425,0.70425,126700000.0
2005-12-01 19:50:00,0.70442,0.70445,0.70435,0.7044,145699998.0
2005-12-01 19:51:00,0.70445,0.70451,0.70436,0.70436,129000000.0
2005-12-01 19:52:00,0.70436,0.70442,0.70427,0.70435,136600000.0
2005-12-01 19:53:00,0.70435,0.70435,0.70419,0.7042,170400001.0
2005-12-01 19:54:00,0.7042,0.7043,0.7042,0.70425,120300000.0
2005-12-01 19:55:00,0.70415,0.70425,0.70415,0.70425,190600000.0
2005-12-01 19:56:00,0.70419,0.70419,0.704,0.704,249099998.0
2005-12-01 19:57:00,0.70403,0.70403,0.70388,0.70391,194299996.0
2005-12-01 19:58:00,0.70391,0.70391,0.7037,0.70374,187600000.0
2005-12-01 19:59:00,0.7037,0.70375,0.70365,0.70365,96600001.0
2005-12-01 20:00:00,0.70367,0.70378,0.70365,0.7037,336199999.0
2005-12-01 20:01:00,0.7037,0.70375,0.70362,0.70373,159300001.0
2005-12-01 20:02:00,0.70375,0.70375,0.7037,0.7037,38200000.0
2005-12-01 20:03:00,0.7038,0.7038,0.7037,0.70377,130400001.0
2005-12-01 20:04:00,0.70375,0.7038,0.70365,0.70375,107700000.0
2005-12-01 20:05:00,0.70378,0.7038,0.70365,0.70368,158099998.0
2005-12-01 20:06:00,0.7038,0.7038,0.70365,0.70375,269599999.0
2005-12-01 20:07:00,0.70372,0.70377,0.70365,0.70365,100800001.0
2005-12-01 20:08:00,0.7037,0.70375,0.7037,0.70372,74400000.0
2005-12-01 20:09:00,0.7037,0.7038,0.7035,0.70375,113899999.0
2005-12-01 20:10:00,0.70365,0.70375,0.70365,0.70375,143100000.0
2005-12-01 20:11:00,0.7037,0.70372,0.7037,0.70372,54300000.0
2005-12-01 20:12:00,0.70375,0.70375,0.70365,0.7037,59100000.0
2005-12-01 20:13:00,0.70378,0.7038,0.70345,0.7037,62900000.0
2005-12-01 20:14:00,0.70378,0.7038,0.7037,0.7038,202200001.0
2005-12-01 20:15:00,0.7037,0.70375,0.7037,0.70375,48500000.0
2005-12-01 20:16:00,0.70375,0.70385,0.70365,0.70365,466699997.0
2005-12-01 20:17:00,0.70362,0.70378,0.70362,0.70375,218600002.0
2005-12-01 20:18:00,0.70372,0.70375,0.70367,0.70375,119200000.0
2005-12-01 20:19:00,0.70375,0.70375,0.7037,0.70375,80900000.0
2005-12-01 20:20:00,0.7038,0.7038,0.70365,0.7037,49400000.0
2005-12-01 20:21:00,0.70372,0.7038,0.7037,0.70375,66400001.0
2005-12-01 20:22:00,0.70375,0.70375,0.7037,0.70375,118200000.0
2005-12-01 20:23:00,0.70375,0.7038,0.70365,0.7038,80600000.0
2005-12-01 20:24:00,0.70375,0.70375,0.70345,0.70375,181600002.0
2005-12-01 20:25:00,0.70375,0.70378,0.70365,0.7037,123500001.0
2005-12-01 20:26:00,0.70375,0.7038,0.70365,0.7037,73099999.0
2005-12-01 20:27:00,0.7037,0.70375,0.7037,0.70375,127300000.0
2005-12-01 20:28:00,0.70375,0.70375,0.7037,0.70375,55600000.0
2005-12-01 20:29:00,0.70375,0.7038,0.7037,0.70375,203500002.0
2005-12-01 20:30:00,0.70365,0.7038,0.70365,0.70375,312899999.0
2005-12-01 20:31:00,0.70378,0.70378,0.70365,0.70375,195900000.0
2005-12-01 20:32:00,0.70365,0.70375,0.70365,0.70372,130999999.0
2005-12-01 20:33:00,0.7037,0.70378,0.70365,0.70368,133399999.0
2005-12-01 20:34:00,0.70375,0.70375,0.70368,0.70375,131900000.0
2005-12-01 20:35:00,0.70375,0.70375,0.70365,0.7037,57300000.0
2005-12-01 20:36:00,0.7037,0.70385,0.7036,0.70365,203799997.0
2005-12-01 20:37:00,0.70368,0.70385,0.70365,0.7037,165899999.0
2005-12-01 20:38:00,0.7037,0.70372,0.70365,0.7037,127599999.0
2005-12-01 20:39:00,0.7037,0.70375,0.7037,0.70375,89599999.0
2005-12-01 20:40:00,0.7037,0.7038,0.70365,0.7037,187000001.0
2005-12-01 20:41:00,0.7037,0.70375,0.70365,0.70375,138700001.0
2005-12-01 20:42:00,0.7037,0.70375,0.70362,0.7037,55500000.0
2005-12-01 20:43:00,0.7037,0.7038,0.7037,0.7037,139199998.0
2005-12-01 20:44:00,0.70365,0.70375,0.70365,0.70375,44600002.0
2005-12-01 20:45:00,0.7037,0.70375,0.70362,0.70365,83500000.0
2005-12-01 20:46:00,0.70375,0.70375,0.70363,0.70363,114700002.0
2005-12-01 20:47:00,0.7037,0.70375,0.7037,0.70372,64600000.0
2005-12-01 20:48:00,0.70365,0.70375,0.70365,0.70365,103600001.0
2005-12-01 20:49:00,0.70365,0.70375,0.7036,0.7037,90400000.0
2005-12-01 20:50:00,0.7037,0.70372,0.70362,0.70365,161000001.0
2005-12-01 20:51:00,0.70365,0.70375,0.70365,0.7037,67399999.0
2005-12-01 20:52:00,0.7037,0.7038,0.70365,0.70365,135400000.0
2005-12-01 20:53:00,0.70375,0.7038,0.70367,0.7037,282699997.0
2005-12-01 20:54:00,0.7037,0.70375,0.70365,0.70375,203399997.0
2005-12-01 20:55:00,0.70365,0.7037,0.70365,0.7037,17400000.0
2005-12-01 20:56:00,0.70368,0.7038,0.70345,0.70373,88699999.0
2005-12-01 20:57:00,0.7037,0.7038,0.70355,0.7037,63700000.0
2005-12-01 20:58:00,0.7037,0.7038,0.70365,0.70365,286000002.0
2005-12-01 20:59:00,0.7037,0.7038,0.70365,0.7037,157000002.0
2005-12-01 21:00:00,0.7037,0.70372,0.70365,0.7037,205100002.0
2005-12-01 21:01:00,0.7036,0.70372,0.7036,0.70372,137200000.0
2005-12-01 21:02:00,0.7037,0.70375,0.70367,0.7037,65600001.0
2005-12-01 21:03:00,0.70375,0.7038,0.70365,0.7038,132900002.0
2005-12-01 21:04:00,0.7037,0.70375,0.70365,0.70365,87800000.0
2005-12-01 21:05:00,0.70375,0.7038,0.70365,0.7037,88300002.0
2005-12-01 21:06:00,0.70365,0.7038,0.70365,0.7037,161400002.0
2005-12-01 21:07:00,0.70375,0.70375,0.7037,0.7037,59899999.0
2005-12-01 21:08:00,0.7037,0.70375,0.7036,0.7037,82200000.0
2005-12-01 21:09:00,0.7037,0.7038,0.70365,0.70375,166699999.0
2005-12-01 21:10:00,0.7037,0.70375,0.7037,0.70375,76500000.0
2005-12-01 21:11:00,0.7037,0.7037,0.7037,0.7037,5500000.0
2005-12-01 21:12:00,0.70365,0.70378,0.70365,0.70372,152399999.0
2005-12-01 21:13:00,0.70368,0.70372,0.70365,0.7037,107100000.0
2005-12-01 21:14:00,0.70375,0.70375,0.7037,0.7037,112800001.0
2005-12-01 21:15:00,0.7037,0.7038,0.70365,0.7037,255399998.0
2005-12-01 21:16:00,0.70375,0.70375,0.70358,0.70365,118699998.0
2005-12-01 21:17:00,0.70365,0.70375,0.70355,0.70375,172500001.0
2005-12-01 21:18:00,0.70375,0.70375,0.70365,0.70372,191200000.0
2005-12-01 21:19:00,0.70375,0.70375,0.70365,0.7037,106699999.0
2005-12-01 21:20:00,0.70375,0.7038,0.7036,0.70365,183300002.0
2005-12-01 21:21:00,0.70375,0.70375,0.70365,0.70375,74200001.0
2005-12-01 21:22:00,0.70375,0.70375,0.70365,0.7037,82300000.0
2005-12-01 21:23:00,0.70365,0.70375,0.70365,0.70375,143300000.0
2005-12-01 21:24:00,0.70375,0.70375,0.70365,0.7037,113500003.0
2005-12-01 21:25:00,0.7037,0.70375,0.7037,0.70375,136099998.0
2005-12-01 21:26:00,0.70372,0.70375,0.70365,0.70375,107499999.0
2005-12-01 21:27:00,0.7037,0.70375,0.70365,0.70375,127899998.0
2005-12-01 21:28:00,0.70375,0.70375,0.7037,0.70375,28000000.0
2005-12-01 21:29:00,0.7037,0.70375,0.70355,0.70365,138799997.0
2005-12-01 21:30:00,0.70372,0.7038,0.70365,0.70375,110900000.0
2005-12-01 21:31:00,0.70375,0.70375,0.7037,0.7037,12700000.0
2005-12-01 21:32:00,0.7037,0.70375,0.70365,0.70375,64900000.0
2005-12-01 21:33:00,0.70375,0.70375,0.7037,0.70375,49700000.0
2005-12-01 21:34:00,0.70375,0.70375,0.70362,0.7037,51900000.0
2005-12-01 21:35:00,0.7037,0.70375,0.70367,0.7037,185100001.0
2005-12-01 21:36:00,0.7037,0.7038,0.70362,0.70375,225999996.0
2005-12-01 21:37:00,0.70372,0.7038,0.7037,0.70375,140300000.0
2005-12-01 21:38:00,0.70375,0.7038,0.7037,0.70372,114500000.0
2005-12-01 21:39:00,0.7037,0.70375,0.7036,0.70372,106299999.0
2005-12-01 21:40:00,0.70375,0.7038,0.7036,0.70378,202399997.0
2005-12-01 21:41:00,0.7037,0.70375,0.70365,0.70375,119200000.0
2005-12-01 21:42:00,0.70372,0.70375,0.7037,0.70375,127000002.0
2005-12-01 21:43:00,0.7037,0.7038,0.70365,0.70365,57299999.0
2005-12-01 21:44:00,0.70375,0.70375,0.70355,0.70355,66000000.0
2005-12-01 21:45:00,0.7037,0.70375,0.70362,0.7037,119000000.0
2005-12-01 21:46:00,0.70368,0.70375,0.70367,0.70367,104599999.0
2005-12-01 21:47:00,0.7037,0.70375,0.7037,0.70375,60300000.0
2005-12-01 21:48:00,0.70375,0.70375,0.70375,0.70375,54100001.0
2005-12-01 21:49:00,0.7037,0.70375,0.7036,0.70368,73100000.0
2005-12-01 21:50:00,0.70375,0.7038,0.70365,0.70372,88800000.0
2005-12-01 21:51:00,0.7037,0.70375,0.70367,0.70375,134099997.0
2005-12-01 21:52:00,0.7037,0.70385,0.70367,0.70375,93100002.0
2005-12-01 21:53:00,0.70365,0.70375,0.70365,0.70375,47999999.0
2005-12-01 21:54:00,0.70375,0.70375,0.70365,0.7037,78899999.0
2005-12-01 21:55:00,0.7037,0.70375,0.70368,0.7037,39000000.0
2005-12-01 21:56:00,0.70375,0.70375,0.70365,0.70365,77700001.0
2005-12-01 21:57:00,0.7037,0.70375,0.7036,0.70372,166699996.0
2005-12-01 21:58:00,0.7037,0.70375,0.7037,0.70375,54200000.0
2005-12-01 21:59:00,0.7037,0.7038,0.7037,0.7037,113300000.0
2005-12-01 22:00:00,0.7037,0.70375,0.70365,0.70375,123299998.0
2005-12-01 22:01:00,0.70372,0.70375,0.70365,0.7037,57500000.0
2005-12-01 22:02:00,0.70375,0.70375,0.7037,0.7037,51800000.0
2005-12-01 22:03:00,0.70375,0.70375,0.70372,0.70372,91400000.0
2005-12-01 22:04:00,0.7037,0.70375,0.70365,0.7037,63000000.0
2005-12-01 22:05:00,0.70365,0.7038,0.70365,0.70367,170400001.0
2005-12-01 22:06:00,0.70365,0.70385,0.70355,0.7037,173100001.0
2005-12-01 22:07:00,0.7037,0.70375,0.70365,0.70365,101099999.0
2005-12-01 22:08:00,0.7037,0.70385,0.70365,0.70385,116099997.0
2005-12-01 22:09:00,0.70375,0.70375,0.70365,0.70372,81799998.0
2005-12-01 22:10:00,0.7037,0.70375,0.70365,0.7037,70299999.0
2005-12-01 22:11:00,0.70362,0.70375,0.70362,0.70375,55900000.0
2005-12-01 22:12:00,0.7037,0.70375,0.70362,0.70368,140799999.0
2005-12-01 22:13:00,0.7038,0.7038,0.70365,0.7037,148600000.0
2005-12-01 22:14:00,0.70375,0.70375,0.7036,0.70372,86500000.0
2005-12-01 22:15:00,0.70372,0.70375,0.70365,0.7037,124200000.0
2005-12-01 22:16:00,0.70368,0.70378,0.70368,0.7037,78600002.0
2005-12-01 22:17:00,0.70375,0.70375,0.70365,0.70375,106199998.0
2005-12-01 22:18:00,0.70375,0.70375,0.7036,0.7036,104100000.0
2005-12-01 22:19:00,0.7037,0.7038,0.7036,0.7037,78000000.0
2005-12-01 22:20:00,0.70375,0.70375,0.7037,0.7037,82800000.0
2005-12-01 22:21:00,0.70375,0.70375,0.70365,0.70375,86500000.0
2005-12-01 22:22:00,0.70378,0.70378,0.70365,0.70365,61400000.0
2005-12-01 22:23:00,0.70365,0.7038,0.70365,0.70375,38700000.0
2005-12-01 22:24:00,0.70365,0.70375,0.70362,0.70375,125399999.0
2005-12-01 22:25:00,0.70365,0.70375,0.70365,0.7037,111100002.0
2005-12-01 22:26:00,0.7037,0.70375,0.70367,0.70375,81399998.0
2005-12-01 22:27:00,0.70365,0.7038,0.70365,0.7038,123000003.0
2005-12-01 22:28:00,0.7036,0.70372,0.7036,0.70372,82199999.0
2005-12-01 22:29:00,0.7037,0.70375,0.7037,0.7037,54600000.0
2005-12-01 22:30:00,0.70375,0.7038,0.7037,0.70375,149899999.0
2005-12-01 22:31:00,0.70375,0.70375,0.70362,0.70362,65499999.0
2005-12-01 22:32:00,0.70375,0.70375,0.70375,0.70375,26300000.0
2005-12-01 22:33:00,0.7037,0.70375,0.7037,0.70375,135100001.0
2005-12-01 22:34:00,0.7037,0.70375,0.70345,0.70372,61300000.0
2005-12-01 22:35:00,0.70377,0.70377,0.70368,0.70368,71500000.0
2005-12-01 22:36:00,0.7037,0.70375,0.70365,0.7037,100600000.0
2005-12-01 22:37:00,0.7037,0.7037,0.70365,0.7037,106899999.0
2005-12-01 22:38:00,0.7036,0.7037,0.70345,0.7037,77200000.0
2005-12-01 22:39:00,0.7037,0.70375,0.7037,0.70375,20600000.0
2005-12-01 22:40:00,0.7037,0.70375,0.7036,0.70365,75899999.0
2005-12-01 22:41:00,0.7037,0.7037,0.70367,0.7037,55800001.0
2005-12-01 22:42:00,0.7037,0.70378,0.70365,0.70378,113200002.0
2005-12-01 22:43:00,0.7037,0.7038,0.70355,0.7037,186200001.0
2005-12-01 22:44:00,0.70375,0.70378,0.70362,0.70362,190600002.0
2005-12-01 22:45:00,0.7037,0.7038,0.70365,0.7037,132299999.0
2005-12-01 22:46:00,0.70372,0.70375,0.7035,0.70365,202800000.0
2005-12-01 22:47:00,0.70365,0.70375,0.70365,0.70373,75800001.0
2005-12-01 22:48:00,0.70368,0.7038,0.70355,0.7037,113100001.0
2005-12-01 22:49:00,0.7037,0.7037,0.7037,0.7037,37500000.0
2005-12-01 22:50:00,0.70375,0.70375,0.70345,0.7037,217399999.0
2005-12-01 22:51:00,0.7037,0.70375,0.70362,0.70365,211200000.0
2005-12-01 22:52:00,0.70372,0.70372,0.70365,0.7037,92799998.0
2005-12-01 22:53:00,0.70375,0.70375,0.70365,0.70375,61700000.0
2005-12-01 22:54:00,0.70372,0.70375,0.70365,0.70365,122199999.0
2005-12-01 22:55:00,0.70365,0.7038,0.70365,0.70365,127399998.0
2005-12-01 22:56:00,0.70375,0.70377,0.70365,0.7037,162600001.0
2005-12-01 22:57:00,0.7037,0.70385,0.70368,0.70372,99899999.0
2005-12-01 22:58:00,0.7037,0.7038,0.70365,0.7037,61900000.0
2005-12-01 22:59:00,0.70355,0.70375,0.7035,0.7035,156999999.0
2005-12-01 23:00:00,0.70355,0.70375,0.70355,0.7037,97600001.0
2005-12-01 23:01:00,0.7037,0.70378,0.7036,0.70375,102300000.0
2005-12-01 23:02:00,0.70372,0.70372,0.70372,0.70372,8800000.0
2005-12-01 23:03:00,0.70375,0.70375,0.70355,0.7037,54399999.0
2005-12-01 23:04:00,0.70372,0.70375,0.70365,0.70365,52800000.0
2005-12-01 23:05:00,0.7037,0.70388,0.70365,0.70375,100399999.0
2005-12-01 23:06:00,0.70375,0.70375,0.70365,0.70365,69300000.0
2005-12-01 23:07:00,0.70365,0.70375,0.7036,0.70368,77300001.0
2005-12-01 23:08:00,0.70377,0.70377,0.70365,0.7037,102500001.0
2005-12-01 23:09:00,0.70375,0.70382,0.70372,0.70375,74100000.0
2005-12-01 23:10:00,0.7037,0.70375,0.7037,0.7037,72600000.0
2005-12-01 23:11:00,0.70375,0.7038,0.7037,0.7037,41700000.0
2005-12-01 23:12:00,0.70365,0.70377,0.70365,0.70377,89499999.0
2005-12-01 23:13:00,0.70375,0.70375,0.70365,0.70372,61900001.0
2005-12-01 23:14:00,0.70372,0.7038,0.7037,0.7037,54600000.0
2005-12-01 23:15:00,0.7037,0.7037,0.70365,0.70365,90499998.0
2005-12-01 23:16:00,0.7037,0.70375,0.70365,0.70375,33600000.0
2005-12-01 23:17:00,0.70372,0.70375,0.70355,0.70362,84400000.0
2005-12-01 23:18:00,0.7037,0.70375,0.70355,0.70375,27800000.0
2005-12-01 23:19:00,0.70365,0.7037,0.70363,0.7037,84200001.0
2005-12-01 23:20:00,0.70375,0.7038,0.70365,0.70375,59500000.0
2005-12-01 23:21:00,0.70365,0.7037,0.70365,0.7037,43100001.0
2005-12-01 23:22:00,0.70365,0.70375,0.70365,0.70375,43100000.0
2005-12-01 23:23:00,0.7037,0.70375,0.70365,0.70365,34599999.0
2005-12-01 23:24:00,0.70365,0.70375,0.7036,0.70375,60500001.0
2005-12-01 23:25:00,0.70373,0.70375,0.7036,0.70375,101900002.0
2005-12-01 23:26:00,0.7037,0.70375,0.70368,0.70375,113300001.0
2005-12-01 23:27:00,0.70375,0.70375,0.7037,0.7037,66400000.0
2005-12-01 23:28:00,0.7037,0.70375,0.70365,0.70375,50899999.0
2005-12-01 23:29:00,0.70375,0.70375,0.70365,0.7037,70900000.0
2005-12-01 23:30:00,0.70365,0.70375,0.70365,0.70375,50300000.0
2005-12-01 23:31:00,0.7037,0.70375,0.7037,0.7037,107800001.0
2005-12-01 23:32:00,0.70375,0.70375,0.70365,0.70372,62100000.0
2005-12-01 23:33:00,0.70365,0.70378,0.70365,0.7037,78799999.0
2005-12-01 23:34:00,0.7037,0.70375,0.70365,0.7037,71700000.0
2005-12-01 23:35:00,0.70375,0.7038,0.70365,0.7038,47800000.0
2005-12-01 23:36:00,0.70372,0.7038,0.70365,0.70375,87900000.0
2005-12-01 23:37:00,0.70372,0.70375,0.70372,0.70375,75700002.0
2005-12-01 23:38:00,0.70375,0.7038,0.70365,0.70375,60500000.0
2005-12-01 23:39:00,0.70365,0.70375,0.70365,0.70368,98699998.0
2005-12-01 23:40:00,0.70375,0.70375,0.7037,0.7037,33000000.0
2005-12-01 23:41:00,0.70375,0.70375,0.70365,0.70375,55599998.0
2005-12-01 23:42:00,0.70365,0.7037,0.70365,0.7037,51600000.0
2005-12-01 23:43:00,0.70375,0.70375,0.70365,0.70375,90600001.0
2005-12-01 23:44:00,0.70375,0.70375,0.7037,0.7037,17500000.0
2005-12-01 23:45:00,0.7038,0.7038,0.70365,0.7037,21400000.0
2005-12-01 23:46:00,0.7037,0.7038,0.7037,0.70375,89700000.0
2005-12-01 23:47:00,0.70375,0.70375,0.70367,0.70367,42300000.0
2005-12-01 23:48:00,0.70365,0.7037,0.70365,0.70365,34500000.0
2005-12-01 23:49:00,0.70375,0.70375,0.70365,0.7037,122699997.0
2005-12-01 23:50:00,0.70365,0.70375,0.70365,0.70375,33499999.0
2005-12-01 23:51:00,0.7037,0.70375,0.70362,0.70375,85199997.0
2005-12-01 23:52:00,0.70365,0.7038,0.70365,0.70372,68600000.0
2005-12-01 23:53:00,0.70368,0.70375,0.70365,0.7037,84300001.0
2005-12-01 23:54:00,0.7037,0.7038,0.7036,0.70375,67800000.0
2005-12-01 23:55:00,0.70375,0.70375,0.70367,0.70367,98900001.0
2005-12-01 23:56:00,0.70375,0.70375,0.70365,0.7037,154100002.0
2005-12-01 23:57:00,0.7037,0.70375,0.7037,0.7037,60700000.0
2005-12-01 23:58:00,0.7037,0.70375,0.70365,0.70375,38900000.0
2005-12-01 23:59:00,0.70365,0.70375,0.70365,0.70365,108300000.0
2005-12-02 00:00:00,0.70375,0.70375,0.7037,0.7037,64500000.0
2005-12-02 00:01:00,0.70381,0.70399,0.70364,0.70375,114900000.0
2005-12-02 00:02:00,0.70391,0.70402,0.70373,0.70376,91800001.0
2005-12-02 00:03:00,0.70383,0.70426,0.70377,0.704,129699999.0
2005-12-02 00:04:00,0.7038,0.70404,0.7037,0.70388,130000000.0
2005-12-02 00:05:00,0.70407,0.70408,0.70376,0.70376,128500002.0
2005-12-02 00:06:00,0.70338,0.70377,0.7032,0.70336,154099997.0
2005-12-02 00:07:00,0.70313,0.70363,0.70305,0.70327,123700000.0
2005-12-02 00:08:00,0.70331,0.70397,0.70331,0.70367,115699999.0
2005-12-02 00:09:00,0.70354,0.70398,0.70354,0.70366,114400001.0
2005-12-02 00:10:00,0.70345,0.70392,0.70345,0.70364,92500000.0
2005-12-02 00:11:00,0.70396,0.70408,0.70366,0.70366,101800000.0
2005-12-02 00:12:00,0.70387,0.70387,0.70341,0.70375,170100001.0
2005-12-02 00:13:00,0.70402,0.70409,0.70365,0.70393,71599999.0
2005-12-02 00:14:00,0.70405,0.70405,0.70334,0.7037,111099999.0
2005-12-02 00:15:00,0.70365,0.7039,0.70357,0.70383,151199999.0
2005-12-02 00:16:00,0.70403,0.70416,0.70384,0.70397,83900001.0
2005-12-02 00:17:00,0.70401,0.70426,0.70387,0.7042,116500003.0
2005-12-02 00:18:00,0.70414,0.70414,0.70384,0.70406,116200000.0
2005-12-02 00:19:00,0.70408,0.70441,0.704,0.70441,88400000.0
2005-12-02 00:20:00,0.70384,0.70407,0.70382,0.70396,116300001.0
2005-12-02 00:21:00,0.7038,0.70397,0.7038,0.70396,102500002.0
2005-12-02 00:22:00,0.70388,0.70397,0.7036,0.70397,159000000.0
2005-12-02 00:23:00,0.704,0.7041,0.70381,0.70406,134800000.0
2005-12-02 00:24:00,0.70411,0.70414,0.70399,0.7041,102099999.0
2005-12-02 00:25:00,0.70411,0.70411,0.70376,0.70383,130900001.0
2005-12-02 00:26:00,0.70392,0.70404,0.70385,0.70397,117600003.0
2005-12-02 00:27:00,0.70397,0.70419,0.70397,0.70408,102600000.0
2005-12-02 00:28:00,0.70394,0.70402,0.7038,0.70389,200400003.0
2005-12-02 00:29:00,0.70399,0.70413,0.70399,0.70403,29600000.0
2005-12-02 00:30:00,0.70408,0.70408,0.70365,0.70365,76999999.0
2005-12-02 00:31:00,0.70383,0.70405,0.70383,0.70405,75099999.0
2005-12-02 00:32:00,0.70419,0.70424,0.70398,0.704,74700000.0
2005-12-02 00:33:00,0.70404,0.70408,0.70378,0.70378,65700000.0
2005-12-02 00:34:00,0.70398,0.70428,0.70378,0.70385,69200000.0
2005-12-02 00:35:00,0.70378,0.70421,0.70378,0.70415,71000000.0
2005-12-02 00:36:00,0.70375,0.70378,0.70367,0.70368,102500000.0
2005-12-02 00:37:00,0.70385,0.70385,0.70365,0.70372,74000000.0
2005-12-02 00:38:00,0.70375,0.70375,0.70365,0.70375,101100001.0
2005-12-02 00:39:00,0.70375,0.70375,0.70365,0.70375,96300000.0
2005-12-02 00:40:00,0.7034,0.70345,0.70337,0.7034,68600001.0
2005-12-02 00:41:00,0.70345,0.70345,0.70325,0.7034,79299999.0
2005-12-02 00:42:00,0.70337,0.70345,0.70337,0.7034,67700000.0
2005-12-02 00:43:00,0.70345,0.70345,0.70335,0.70338,80400000.0
2005-12-02 00:44:00,0.70345,0.70345,0.70335,0.70335,58700000.0
2005-12-02 00:45:00,0.70335,0.70345,0.70335,0.7034,68500001.0
2005-12-02 00:46:00,0.7034,0.7034,0.7034,0.7034,52500000.0
2005-12-02 00:47:00,0.70348,0.70348,0.70347,0.70347,25500000.0
2005-12-02 00:48:00,0.70355,0.70359,0.70343,0.70347,59600000.0
2005-12-02 00:49:00,0.7034,0.70352,0.70336,0.70352,65200002.0
2005-12-02 00:50:00,0.7035,0.70355,0.7034,0.70355,63000000.0
2005-12-02 00:51:00,0.7035,0.7035,0.7035,0.7035,2700000.0
2005-12-02 00:52:00,0.70349,0.70384,0.70349,0.70384,81099999.0
2005-12-02 00:53:00,0.7039,0.70395,0.70385,0.70395,118000003.0
2005-12-02 00:54:00,0.70386,0.70386,0.70351,0.70351,152000000.0
2005-12-02 00:55:00,0.70347,0.7036,0.70347,0.7036,47700000.0
2005-12-02 00:56:00,0.70372,0.70385,0.70372,0.70376,85700000.0
2005-12-02 00:57:00,0.70373,0.70386,0.70373,0.70386,63599999.0
2005-12-02 00:58:00,0.70395,0.70405,0.70395,0.70398,121700000.0
2005-12-02 00:59:00,0.70391,0.70399,0.70388,0.70391,72500000.0
2005-12-02 01:00:00,0.70393,0.70401,0.7039,0.70392,117999999.0
2005-12-02 01:01:00,0.70401,0.70419,0.70401,0.70419,30000000.0
2005-12-02 01:02:00,0.70425,0.70425,0.7042,0.7042,17500000.0
2005-12-02 01:03:00,0.7042,0.70421,0.70411,0.70418,113299999.0
2005-12-02 01:04:00,0.7042,0.7042,0.70412,0.7042,55800000.0
2005-12-02 01:05:00,0.70416,0.70432,0.70409,0.7041,76299999.0
2005-12-02 01:06:00,0.70411,0.70429,0.70407,0.70429,66199999.0
2005-12-02 01:07:00,0.70437,0.70443,0.70433,0.70443,55000000.0
2005-12-02 01:08:00,0.70433,0.70434,0.70433,0.70434,30299999.0
2005-12-02 01:09:00,0.70435,0.70435,0.70425,0.70432,103899999.0
2005-12-02 01:10:00,0.70432,0.70463,0.70432,0.70463,50100000.0
2005-12-02 01:11:00,0.70465,0.7048,0.70465,0.70465,70200000.0
2005-12-02 01:12:00,0.70469,0.70487,0.70469,0.70478,66200000.0
2005-12-02 01:13:00,0.70487,0.70487,0.7048,0.70485,105200000.0
2005-12-02 01:14:00,0.70475,0.70484,0.7047,0.7047,59700000.0
2005-12-02 01:15:00,0.70475,0.70475,0.70475,0.70475,25500000.0
2005-12-02 01:16:00,0.7047,0.70475,0.7047,0.70473,40700000.0
2005-12-02 01:17:00,0.70475,0.70475,0.70475,0.70475,31900001.0
2005-12-02 01:18:00,0.70473,0.70475,0.7046,0.70473,163600002.0
2005-12-02 01:19:00,0.7046,0.70465,0.7045,0.7045,49600000.0
2005-12-02 01:20:00,0.7044,0.7044,0.70435,0.7044,40700000.0
2005-12-02 01:21:00,0.70434,0.70453,0.70434,0.70453,63699999.0
2005-12-02 01:22:00,0.70443,0.7045,0.70443,0.7045,93200000.0
2005-12-02 01:23:00,0.70446,0.70456,0.70442,0.70443,118899999.0
2005-12-02 01:24:00,0.7044,0.70445,0.70435,0.70445,63999999.0
2005-12-02 01:25:00,0.7044,0.7044,0.70435,0.7044,76100000.0
2005-12-02 01:26:00,0.70438,0.70451,0.70427,0.70433,88999999.0
2005-12-02 01:27:00,0.70447,0.7045,0.70421,0.70437,98900001.0
2005-12-02 01:28:00,0.70441,0.70452,0.70437,0.70443,127499999.0
2005-12-02 01:29:00,0.70441,0.70444,0.70424,0.70434,98900000.0
2005-12-02 01:30:00,0.70438,0.70442,0.70434,0.70434,56199999.0
2005-12-02 01:31:00,0.70443,0.7046,0.7044,0.7046,54100000.0
2005-12-02 01:32:00,0.70457,0.70468,0.7045,0.70466,88700001.0
2005-12-02 01:33:00,0.7046,0.70465,0.7045,0.70455,82200001.0
2005-12-02 01:34:00,0.70459,0.70459,0.70433,0.70447,53200000.0
2005-12-02 01:35:00,0.7045,0.70455,0.70447,0.7045,88900001.0
2005-12-02 01:36:00,0.70455,0.70455,0.70445,0.70445,142499998.0
2005-12-02 01:37:00,0.7045,0.70455,0.70447,0.7045,89300001.0
2005-12-02 01:38:00,0.70451,0.70451,0.70441,0.70441,23500000.0
2005-12-02 01:39:00,0.70434,0.70457,0.70434,0.70451,89399999.0
2005-12-02 01:40:00,0.7047,0.7047,0.70452,0.70452,71100000.0
2005-12-02 01:41:00,0.70467,0.7047,0.70455,0.70457,97699999.0
2005-12-02 01:42:00,0.70455,0.70465,0.70455,0.7046,43700000.0
2005-12-02 01:43:00,0.70465,0.70465,0.7046,0.7046,30800000.0
2005-12-02 01:44:00,0.70465,0.70465,0.70455,0.7046,50900000.0
2005-12-02 01:45:00,0.7047,0.70475,0.70465,0.70475,37600000.0
2005-12-02 01:46:00,0.7047,0.70485,0.7047,0.7047,97999999.0
2005-12-02 01:47:00,0.70475,0.70475,0.70465,0.70465,60499999.0
2005-12-02 01:48:00,0.7047,0.70475,0.70465,0.7047,66200001.0
2005-12-02 01:49:00,0.70474,0.7048,0.70468,0.70471,101100000.0
2005-12-02 01:50:00,0.70483,0.70488,0.70471,0.70473,57900000.0
2005-12-02 01:51:00,0.7047,0.70475,0.7047,0.70475,70099999.0
2005-12-02 01:52:00,0.7047,0.70475,0.7047,0.70475,54600000.0
2005-12-02 01:53:00,0.70484,0.70507,0.7048,0.70507,70800001.0
2005-12-02 01:54:00,0.70518,0.70533,0.70517,0.70531,83700000.0
2005-12-02 01:55:00,0.7052,0.7052,0.70485,0.70485,107100000.0
2005-12-02 01:56:00,0.70487,0.7049,0.70481,0.70483,55700000.0
2005-12-02 01:57:00,0.70475,0.7049,0.70475,0.7048,94099999.0
2005-12-02 01:58:00,0.70474,0.70492,0.70474,0.70492,61699999.0
2005-12-02 01:59:00,0.7049,0.70495,0.70485,0.70487,72200000.0
2005-12-02 02:00:00,0.70492,0.70492,0.70484,0.70488,79300000.0
2005-12-02 02:01:00,0.70492,0.70493,0.70484,0.70493,57400000.0
2005-12-02 02:02:00,0.7049,0.705,0.70487,0.70487,134000000.0
2005-12-02 02:03:00,0.70477,0.70494,0.70477,0.70489,65999999.0
2005-12-02 02:04:00,0.705,0.70505,0.705,0.705,36700000.0
2005-12-02 02:05:00,0.70503,0.70505,0.70495,0.70505,36700000.0
2005-12-02 02:06:00,0.705,0.70505,0.705,0.70505,73600001.0
2005-12-02 02:07:00,0.70497,0.70503,0.70492,0.70493,94699998.0
2005-12-02 02:08:00,0.70496,0.70506,0.70496,0.70504,90899999.0
2005-12-02 02:09:00,0.70499,0.70503,0.70499,0.70502,20600000.0
2005-12-02 02:10:00,0.70501,0.70501,0.70484,0.70497,81900000.0
2005-12-02 02:11:00,0.70498,0.70501,0.70492,0.705,102100001.0
2005-12-02 02:12:00,0.70493,0.70505,0.70493,0.70505,4900000.0
2005-12-02 02:13:00,0.70495,0.70505,0.70495,0.70495,72400000.0
2005-12-02 02:14:00,0.70499,0.70511,0.70492,0.70492,108300000.0
2005-12-02 02:15:00,0.7048,0.7048,0.70462,0.70462,86700000.0
2005-12-02 02:16:00,0.70451,0.70459,0.70451,0.70453,106700001.0
2005-12-02 02:17:00,0.7045,0.70455,0.7045,0.70455,34200000.0
2005-12-02 02:18:00,0.7044,0.70455,0.7044,0.7045,54800001.0
2005-12-02 02:19:00,0.70455,0.70472,0.70455,0.70464,72499999.0
2005-12-02 02:20:00,0.7048,0.70481,0.70471,0.70479,95200001.0
2005-12-02 02:21:00,0.70483,0.70502,0.70483,0.70502,80200000.0
2005-12-02 02:22:00,0.70502,0.70502,0.70488,0.70495,111099999.0
2005-12-02 02:23:00,0.70484,0.70506,0.70484,0.70485,103400000.0
2005-12-02 02:24:00,0.7049,0.70495,0.70485,0.7049,107100000.0
2005-12-02 02:25:00,0.70495,0.705,0.7048,0.7049,70500000.0
2005-12-02 02:26:00,0.70495,0.705,0.70485,0.70485,34200000.0
2005-12-02 02:27:00,0.70494,0.70494,0.70481,0.70481,15100000.0
2005-12-02 02:28:00,0.70495,0.70505,0.70495,0.70505,42200000.0
2005-12-02 02:29:00,0.70508,0.70515,0.705,0.70505,115800000.0
2005-12-02 02:30:00,0.70515,0.70515,0.70508,0.70515,38000000.0
2005-12-02 02:31:00,0.70515,0.70515,0.705,0.70512,115399997.0
2005-12-02 02:32:00,0.705,0.70508,0.705,0.70505,60000000.0
2005-12-02 02:33:00,0.70505,0.70505,0.705,0.70505,72100001.0
2005-12-02 02:34:00,0.70496,0.70508,0.70482,0.70492,90600000.0
2005-12-02 02:35:00,0.70487,0.705,0.70487,0.70494,74000000.0
2005-12-02 02:36:00,0.70506,0.70525,0.70496,0.70501,82900000.0
2005-12-02 02:37:00,0.70517,0.70524,0.70515,0.7052,55000000.0
2005-12-02 02:38:00,0.70525,0.70525,0.7052,0.7052,79000000.0
2005-12-02 02:39:00,0.70516,0.7053,0.70507,0.70522,44600000.0
2005-12-02 02:40:00,0.7052,0.7053,0.70515,0.70525,111900000.0
2005-12-02 02:41:00,0.70525,0.70525,0.70513,0.70513,38399999.0
2005-12-02 02:42:00,0.70525,0.70525,0.7052,0.70523,105700000.0
2005-12-02 02:43:00,0.70524,0.70539,0.70524,0.70539,18200000.0
2005-12-02 02:44:00,0.70545,0.70545,0.7054,0.7054,50299999.0
2005-12-02 02:45:00,0.70539,0.70539,0.70529,0.70538,79099999.0
2005-12-02 02:46:00,0.70525,0.70535,0.70525,0.70525,95599998.0
2005-12-02 02:47:00,0.70523,0.7054,0.70523,0.7054,40600000.0
2005-12-02 02:48:00,0.70547,0.70548,0.70547,0.70548,27099999.0
2005-12-02 02:49:00,0.70558,0.70559,0.70539,0.70548,146000000.0
2005-12-02 02:50:00,0.70557,0.70557,0.70545,0.70547,129600001.0
2005-12-02 02:51:00,0.7055,0.70558,0.70542,0.70545,99599999.0
2005-12-02 02:52:00,0.70545,0.70558,0.70542,0.70548,148600000.0
2005-12-02 02:53:00,0.7055,0.7056,0.7055,0.7056,21600000.0
2005-12-02 02:54:00,0.70548,0.70548,0.70547,0.70547,32800000.0
2005-12-02 02:55:00,0.70545,0.70545,0.7054,0.7054,73800000.0
2005-12-02 02:56:00,0.70545,0.7055,0.70537,0.7054,93900001.0
2005-12-02 02:57:00,0.70536,0.70548,0.70536,0.70548,68600000.0
2005-12-02 02:58:00,0.7055,0.7056,0.70545,0.7055,62400000.0
2005-12-02 02:59:00,0.7055,0.7055,0.70536,0.70536,112899999.0
2005-12-02 03:00:00,0.70535,0.70542,0.70535,0.7054,51800000.0
2005-12-02 03:01:00,0.70542,0.70548,0.70534,0.70548,110400001.0
2005-12-02 03:02:00,0.70534,0.70552,0.70534,0.70552,87700001.0
2005-12-02 03:03:00,0.70555,0.70555,0.7054,0.7054,60200000.0
2005-12-02 03:04:00,0.7055,0.70552,0.7055,0.7055,110499999.0
2005-12-02 03:05:00,0.70547,0.70558,0.70547,0.70553,149100002.0
2005-12-02 03:06:00,0.7054,0.70545,0.7054,0.70545,74999999.0
2005-12-02 03:07:00,0.70542,0.70542,0.7053,0.70532,72400000.0
2005-12-02 03:08:00,0.70525,0.70535,0.70525,0.70525,156800000.0
2005-12-02 03:09:00,0.70534,0.70536,0.70534,0.70536,17600000.0
2005-12-02 03:10:00,0.7054,0.70548,0.7054,0.7054,79100000.0
2005-12-02 03:11:00,0.70534,0.70536,0.70525,0.70525,50100001.0
2005-12-02 03:12:00,0.70527,0.70533,0.70514,0.70533,89700000.0
2005-12-02 03:13:00,0.7053,0.70544,0.70523,0.70523,95700000.0
2005-12-02 03:14:00,0.7052,0.70532,0.7052,0.70532,43800000.0
2005-12-02 03:15:00,0.70535,0.70535,0.7053,0.7053,86100000.0
2005-12-02 03:16:00,0.70535,0.7054,0.7053,0.70535,45500000.0
2005-12-02 03:17:00,0.7053,0.70535,0.70522,0.70522,47800000.0
2005-12-02 03:18:00,0.70527,0.70535,0.70525,0.7053,110000000.0
2005-12-02 03:19:00,0.70515,0.70538,0.70515,0.70525,74999999.0
2005-12-02 03:20:00,0.70524,0.70527,0.70506,0.70527,107700000.0
2005-12-02 03:21:00,0.70526,0.70529,0.70526,0.70529,16400000.0
2005-12-02 03:22:00,0.70515,0.70525,0.70515,0.7052,48600000.0
2005-12-02 03:23:00,0.7052,0.70525,0.7052,0.7052,76499999.0
2005-12-02 03:24:00,0.70525,0.70525,0.7052,0.70525,34200000.0
2005-12-02 03:25:00,0.70527,0.70533,0.70519,0.70533,74199998.0
2005-12-02 03:26:00,0.70529,0.7053,0.70515,0.70515,82300000.0
2005-12-02 03:27:00,0.70529,0.70533,0.70522,0.70533,82100002.0
2005-12-02 03:28:00,0.7053,0.70535,0.70525,0.70525,127700000.0
2005-12-02 03:29:00,0.70532,0.70544,0.70532,0.70544,23000000.0
2005-12-02 03:30:00,0.70542,0.70542,0.70525,0.70525,78500000.0
2005-12-02 03:31:00,0.70529,0.70539,0.7052,0.70539,107100000.0
2005-12-02 03:32:00,0.70546,0.70552,0.70537,0.70552,109500003.0
2005-12-02 03:33:00,0.70549,0.70549,0.70535,0.70535,68399999.0
2005-12-02 03:34:00,0.70535,0.70545,0.70535,0.7054,39700000.0
2005-12-02 03:35:00,0.70553,0.70556,0.70545,0.70554,90500002.0
2005-12-02 03:36:00,0.70543,0.70553,0.70543,0.7055,97299999.0
2005-12-02 03:37:00,0.70553,0.70553,0.70541,0.70546,97099999.0
2005-12-02 03:38:00,0.70548,0.70552,0.70547,0.70552,48600000.0
2005-12-02 03:39:00,0.70552,0.70552,0.70532,0.70532,64700000.0
2005-12-02 03:40:00,0.70524,0.70542,0.70524,0.70542,70899999.0
2005-12-02 03:41:00,0.70537,0.70548,0.70528,0.70542,110799998.0
2005-12-02 03:42:00,0.70535,0.70555,0.70535,0.70555,131300001.0
2005-12-02 03:43:00,0.70539,0.70539,0.70533,0.70533,50799999.0
2005-12-02 03:44:00,0.70528,0.70528,0.70511,0.70512,89399998.0
2005-12-02 03:45:00,0.70515,0.70531,0.70502,0.70504,129800001.0
2005-12-02 03:46:00,0.70521,0.70525,0.70503,0.70515,99800001.0
2005-12-02 03:47:00,0.70509,0.70516,0.70509,0.70516,35200000.0
2005-12-02 03:48:00,0.70518,0.70538,0.70517,0.70527,78600000.0
2005-12-02 03:49:00,0.70517,0.7053,0.70515,0.7053,59300000.0
2005-12-02 03:50:00,0.7053,0.70539,0.70529,0.70529,124300000.0
2005-12-02 03:51:00,0.70535,0.70535,0.7053,0.70535,95100001.0
2005-12-02 03:52:00,0.70533,0.70533,0.70523,0.70527,72500000.0
2005-12-02 03:53:00,0.70511,0.70527,0.70511,0.70527,72600000.0
2005-12-02 03:54:00,0.70514,0.70534,0.7051,0.70534,67900000.0
2005-12-02 03:55:00,0.7052,0.70525,0.70515,0.70525,107300000.0
2005-12-02 03:56:00,0.70512,0.70516,0.70507,0.70507,40000000.0
2005-12-02 03:57:00,0.705,0.7052,0.705,0.7052,37400000.0
2005-12-02 03:58:00,0.70518,0.70522,0.70513,0.7052,131999999.0
2005-12-02 03:59:00,0.70518,0.70526,0.70517,0.70517,63300000.0
2005-12-02 04:00:00,0.70506,0.70512,0.70503,0.70512,82100001.0
2005-12-02 04:01:00,0.70508,0.70508,0.705,0.70508,29400000.0
2005-12-02 04:02:00,0.70502,0.7051,0.70502,0.7051,11900000.0
2005-12-02 04:03:00,0.70524,0.70537,0.70524,0.70525,138800000.0
2005-12-02 04:04:00,0.70532,0.70535,0.7053,0.7053,125899999.0
2005-12-02 04:05:00,0.70525,0.70539,0.70525,0.70539,62400000.0
2005-12-02 04:06:00,0.70542,0.70542,0.70529,0.70532,116000000.0
2005-12-02 04:07:00,0.70533,0.70535,0.7053,0.70535,108700003.0
2005-12-02 04:08:00,0.70551,0.70551,0.7053,0.7053,38400000.0
2005-12-02 04:09:00,0.70529,0.70533,0.70521,0.70533,112300000.0
2005-12-02 04:10:00,0.70526,0.70535,0.70523,0.70527,110400001.0
2005-12-02 04:11:00,0.70538,0.70539,0.70523,0.70532,110499999.0
2005-12-02 04:12:00,0.7053,0.7053,0.70514,0.70523,130300003.0
2005-12-02 04:13:00,0.70525,0.70525,0.70518,0.70518,62599999.0
2005-12-02 04:14:00,0.70519,0.70519,0.705,0.705,58700000.0
2005-12-02 04:15:00,0.70509,0.70519,0.70508,0.70509,116499998.0
2005-12-02 04:16:00,0.70498,0.70508,0.70497,0.70508,136300000.0
2005-12-02 04:17:00,0.70515,0.70515,0.70505,0.7051,90499999.0
2005-12-02 04:18:00,0.70513,0.70513,0.70502,0.70506,85900002.0
2005-12-02 04:19:00,0.70492,0.70492,0.70488,0.70488,4600000.0
2005-12-02 04:20:00,0.70489,0.70505,0.70489,0.70505,54600000.0
2005-12-02 04:21:00,0.70515,0.70515,0.70505,0.70505,179899999.0
2005-12-02 04:22:00,0.70505,0.7052,0.70505,0.70505,116700001.0
2005-12-02 04:23:00,0.70514,0.70517,0.70512,0.70512,71599999.0
2005-12-02 04:24:00,0.70514,0.70526,0.70507,0.70507,93500002.0
2005-12-02 04:25:00,0.7052,0.7052,0.70515,0.70515,26299999.0
2005-12-02 04:26:00,0.70513,0.70521,0.70513,0.70521,84500002.0
2005-12-02 04:27:00,0.70538,0.70538,0.7053,0.70538,63700000.0
2005-12-02 04:28:00,0.70547,0.70547,0.70529,0.70536,91500000.0
2005-12-02 04:29:00,0.70537,0.70537,0.70535,0.70535,11100000.0
2005-12-02 04:30:00,0.7053,0.70535,0.70525,0.7053,119199999.0
2005-12-02 04:31:00,0.70525,0.7054,0.70525,0.7053,72100000.0
2005-12-02 04:32:00,0.70527,0.70542,0.70527,0.70539,107499999.0
2005-12-02 04:33:00,0.7054,0.70545,0.70537,0.7054,80300000.0
2005-12-02 04:34:00,0.70545,0.70545,0.7054,0.7054,35100000.0
2005-12-02 04:35:00,0.70535,0.70545,0.7053,0.70545,81899999.0
2005-12-02 04:36:00,0.7054,0.70545,0.70535,0.70543,89300000.0
2005-12-02 04:37:00,0.70542,0.70551,0.70539,0.70545,72399999.0
2005-12-02 04:38:00,0.70535,0.70535,0.70522,0.70535,109500001.0
2005-12-02 04:39:00,0.70533,0.70536,0.70525,0.70527,90299999.0
2005-12-02 04:40:00,0.70523,0.70541,0.70523,0.70537,90299999.0
2005-12-02 04:41:00,0.70545,0.70545,0.70535,0.7054,84999998.0
2005-12-02 04:42:00,0.70542,0.70542,0.70527,0.70535,98599998.0
2005-12-02 04:43:00,0.70528,0.70534,0.70523,0.70534,14400000.0
2005-12-02 04:44:00,0.7052,0.70534,0.7052,0.70524,122000001.0
2005-12-02 04:45:00,0.70527,0.70535,0.70527,0.70535,73300000.0
2005-12-02 04:46:00,0.7053,0.7053,0.70514,0.70514,129200000.0
2005-12-02 04:47:00,0.7052,0.70527,0.7052,0.7052,109999999.0
2005-12-02 04:48:00,0.70519,0.70524,0.7051,0.70517,94500000.0
2005-12-02 04:49:00,0.70517,0.70525,0.7051,0.70518,126699997.0
2005-12-02 04:50:00,0.70524,0.70524,0.70513,0.70523,83599999.0
2005-12-02 04:51:00,0.70525,0.70525,0.70515,0.70515,60299999.0
2005-12-02 04:52:00,0.70522,0.70532,0.70522,0.70532,39099999.0
2005-12-02 04:53:00,0.70525,0.70535,0.70525,0.70535,34299999.0
2005-12-02 04:54:00,0.7053,0.70535,0.70525,0.70535,57200001.0
2005-12-02 04:55:00,0.70535,0.70535,0.70525,0.7053,113400000.0
2005-12-02 04:56:00,0.70525,0.70535,0.70525,0.70535,41100000.0
2005-12-02 04:57:00,0.70534,0.70537,0.70512,0.70537,76400000.0
2005-12-02 04:58:00,0.70535,0.70545,0.70535,0.70535,166100003.0
2005-12-02 04:59:00,0.70545,0.70555,0.70535,0.70545,95300000.0
2005-12-02 05:00:00,0.70548,0.70551,0.70539,0.70543,61600000.0
2005-12-02 05:01:00,0.70536,0.7055,0.70531,0.7055,112099999.0
2005-12-02 05:02:00,0.70555,0.70556,0.70543,0.70556,66099999.0
2005-12-02 05:03:00,0.70561,0.70561,0.70542,0.70548,112599998.0
2005-12-02 05:04:00,0.70562,0.70573,0.70547,0.70557,155799999.0
2005-12-02 05:05:00,0.70556,0.70576,0.70556,0.70558,99200000.0
2005-12-02 05:06:00,0.70558,0.70574,0.70553,0.70559,136999998.0
2005-12-02 05:07:00,0.7056,0.70565,0.70552,0.7056,100500000.0
2005-12-02 05:08:00,0.70562,0.70562,0.70549,0.7055,88499999.0
2005-12-02 05:09:00,0.70555,0.70555,0.70545,0.70555,61800000.0
2005-12-02 05:10:00,0.7055,0.7055,0.7055,0.7055,41800002.0
2005-12-02 05:11:00,0.70552,0.70563,0.70548,0.70557,106300001.0
2005-12-02 05:12:00,0.7055,0.7056,0.7055,0.7055,39100001.0
2005-12-02 05:13:00,0.70551,0.7056,0.70545,0.70558,84599999.0
2005-12-02 05:14:00,0.70559,0.70561,0.70553,0.70557,79600000.0
2005-12-02 05:15:00,0.70554,0.7056,0.70554,0.7056,44200000.0
2005-12-02 05:16:00,0.70564,0.70572,0.70563,0.70568,98000001.0
2005-12-02 05:17:00,0.70572,0.70572,0.70558,0.70567,73900000.0
2005-12-02 05:18:00,0.70576,0.70592,0.70568,0.70577,90200001.0
2005-12-02 05:19:00,0.70583,0.70592,0.7058,0.70592,61100000.0
2005-12-02 05:20:00,0.7058,0.70585,0.70575,0.70575,28800000.0
2005-12-02 05:21:00,0.70583,0.70583,0.7055,0.70571,121400001.0
2005-12-02 05:22:00,0.70575,0.70587,0.70574,0.70587,44500000.0
2005-12-02 05:23:00,0.7058,0.7058,0.70573,0.70573,46200001.0
2005-12-02 05:24:00,0.70587,0.70592,0.70578,0.70582,128900002.0
2005-12-02 05:25:00,0.70573,0.70592,0.70573,0.70578,118199999.0
2005-12-02 05:26:00,0.70569,0.7058,0.70564,0.7058,75999999.0
2005-12-02 05:27:00,0.70581,0.70585,0.70561,0.70585,40600000.0
2005-12-02 05:28:00,0.70592,0.70593,0.70578,0.70593,60200000.0
2005-12-02 05:29:00,0.70586,0.706,0.70575,0.706,75400001.0
2005-12-02 05:30:00,0.70595,0.70595,0.7059,0.7059,110399999.0
2005-12-02 05:31:00,0.70591,0.70591,0.70583,0.70587,49300000.0
2005-12-02 05:32:00,0.7058,0.7059,0.70575,0.7058,56300001.0
2005-12-02 05:33:00,0.70585,0.70585,0.70575,0.70575,32800000.0
2005-12-02 05:34:00,0.70583,0.70591,0.7058,0.70588,68400000.0
2005-12-02 05:35:00,0.70598,0.70605,0.70589,0.70589,117199999.0
2005-12-02 05:36:00,0.70597,0.70597,0.70565,0.7059,84500001.0
2005-12-02 05:37:00,0.70595,0.70595,0.7059,0.7059,63400001.0
2005-12-02 05:38:00,0.7059,0.70595,0.70585,0.70595,102500003.0
2005-12-02 05:39:00,0.70587,0.7059,0.70587,0.7059,22300000.0
2005-12-02 05:40:00,0.70599,0.70615,0.70593,0.70608,114599998.0
2005-12-02 05:41:00,0.70604,0.70604,0.70584,0.70584,51600000.0
2005-12-02 05:42:00,0.70587,0.70595,0.70572,0.7058,84500001.0
2005-12-02 05:43:00,0.70569,0.70584,0.70569,0.70579,33800000.0
2005-12-02 05:44:00,0.70583,0.70585,0.7058,0.7058,79899998.0
2005-12-02 05:45:00,0.70578,0.7058,0.70565,0.7058,82899999.0
2005-12-02 05:46:00,0.70581,0.70588,0.70581,0.70586,100400002.0
2005-12-02 05:47:00,0.7059,0.7059,0.70572,0.70572,69700001.0
2005-12-02 05:48:00,0.70591,0.70602,0.70589,0.70602,64100000.0
2005-12-02 05:49:00,0.70603,0.70603,0.70591,0.70603,77299998.0
2005-12-02 05:50:00,0.706,0.7061,0.70593,0.70593,120799997.0
2005-12-02 05:51:00,0.70609,0.70613,0.70592,0.70595,102800001.0
2005-12-02 05:52:00,0.70612,0.70624,0.70605,0.70624,66099999.0
2005-12-02 05:53:00,0.7063,0.7064,0.7063,0.7063,72999997.0
2005-12-02 05:54:00,0.70625,0.70641,0.70614,0.70627,85300000.0
2005-12-02 05:55:00,0.70628,0.70629,0.70618,0.70629,166500000.0
2005-12-02 05:56:00,0.70628,0.70628,0.70618,0.70622,61900000.0
2005-12-02 05:57:00,0.70616,0.70635,0.70616,0.70618,80499999.0
2005-12-02 05:58:00,0.70622,0.70629,0.70597,0.70627,93200001.0
2005-12-02 05:59:00,0.70631,0.70631,0.70612,0.70617,42400000.0
2005-12-02 06:00:00,0.70615,0.7062,0.70615,0.7062,40500000.0
2005-12-02 06:01:00,0.70628,0.70629,0.70615,0.70629,89800001.0
2005-12-02 06:02:00,0.70634,0.70646,0.70633,0.7064,71799999.0
2005-12-02 06:03:00,0.70643,0.70647,0.70643,0.70647,18200000.0
2005-12-02 06:04:00,0.70647,0.70647,0.70626,0.70626,37100000.0
2005-12-02 06:05:00,0.70637,0.70643,0.70633,0.70637,89500001.0
2005-12-02 06:06:00,0.70627,0.70627,0.70615,0.70615,30000000.0
2005-12-02 06:07:00,0.70615,0.7062,0.70611,0.70617,99999998.0
2005-12-02 06:08:00,0.7062,0.7063,0.7062,0.70625,75200001.0
2005-12-02 06:09:00,0.70625,0.70625,0.7061,0.70625,152600003.0
2005-12-02 06:10:00,0.70623,0.70635,0.70615,0.70622,118399998.0
2005-12-02 06:11:00,0.70627,0.70627,0.70602,0.70622,107500000.0
2005-12-02 06:12:00,0.70629,0.70629,0.70621,0.70621,30400000.0
2005-12-02 06:13:00,0.70629,0.70632,0.70627,0.70628,61000001.0
2005-12-02 06:14:00,0.7063,0.70635,0.7062,0.70635,45800000.0
2005-12-02 06:15:00,0.7064,0.70645,0.70635,0.70645,75700001.0
2005-12-02 06:16:00,0.70642,0.70645,0.70627,0.70645,64300000.0
2005-12-02 06:17:00,0.70658,0.70665,0.7065,0.70653,95100002.0
2005-12-02 06:18:00,0.7064,0.70655,0.7064,0.70645,102999999.0
2005-12-02 06:19:00,0.70652,0.70661,0.70645,0.70645,67700000.0
2005-12-02 06:20:00,0.70642,0.70654,0.70642,0.70654,66100000.0
2005-12-02 06:21:00,0.7066,0.7066,0.70655,0.7066,53699999.0
2005-12-02 06:22:00,0.70655,0.70655,0.70653,0.70653,53800002.0
2005-12-02 06:23:00,0.7066,0.70668,0.7064,0.70661,67000000.0
2005-12-02 06:24:00,0.70659,0.70659,0.70644,0.70645,89999999.0
2005-12-02 06:25:00,0.7064,0.70647,0.70637,0.70637,63400001.0
2005-12-02 06:26:00,0.70635,0.7065,0.70635,0.70641,126800002.0
2005-12-02 06:27:00,0.70641,0.70649,0.70636,0.70649,159300000.0
2005-12-02 06:28:00,0.7065,0.70655,0.70645,0.70653,68199999.0
2005-12-02 06:29:00,0.7065,0.70655,0.7065,0.70655,46999999.0
2005-12-02 06:30:00,0.7065,0.70657,0.70645,0.70645,17500000.0
2005-12-02 06:31:00,0.70651,0.7066,0.70649,0.70658,127000001.0
2005-12-02 06:32:00,0.70665,0.70665,0.70655,0.70663,110000000.0
2005-12-02 06:33:00,0.70645,0.7067,0.70645,0.7067,90499999.0
2005-12-02 06:34:00,0.7066,0.70665,0.70657,0.70657,56700000.0
2005-12-02 06:35:00,0.70657,0.70666,0.70654,0.70658,49299999.0
2005-12-02 06:36:00,0.70638,0.70657,0.70638,0.70657,92499997.0
2005-12-02 06:37:00,0.70649,0.70649,0.70645,0.70648,63099998.0
2005-12-02 06:38:00,0.7064,0.70645,0.70635,0.7064,62000000.0
2005-12-02 06:39:00,0.70642,0.70644,0.70632,0.70643,70899999.0
2005-12-02 06:40:00,0.70636,0.70641,0.70632,0.70632,50800000.0
2005-12-02 06:41:00,0.70637,0.70652,0.70637,0.70645,61399999.0
2005-12-02 06:42:00,0.70626,0.70645,0.70626,0.7064,70400001.0
2005-12-02 06:43:00,0.7063,0.70635,0.70627,0.70635,79900001.0
2005-12-02 06:44:00,0.7063,0.70635,0.70625,0.70635,127700001.0
2005-12-02 06:45:00,0.70634,0.70637,0.70628,0.70636,154999999.0
2005-12-02 06:46:00,0.70637,0.70643,0.70629,0.70643,87500000.0
2005-12-02 06:47:00,0.7064,0.7065,0.70637,0.7064,147600000.0
2005-12-02 06:48:00,0.7064,0.70647,0.70635,0.70647,82700001.0
2005-12-02 06:49:00,0.70634,0.70637,0.70632,0.70632,61800001.0
2005-12-02 06:50:00,0.70635,0.70635,0.7063,0.70633,65999998.0
2005-12-02 06:51:00,0.70648,0.70659,0.70648,0.70657,80799998.0
2005-12-02 06:52:00,0.7066,0.70665,0.70655,0.70665,109900000.0
2005-12-02 06:53:00,0.70658,0.70666,0.70639,0.70652,86400002.0
2005-12-02 06:54:00,0.7065,0.70653,0.7065,0.7065,35900000.0
2005-12-02 06:55:00,0.7065,0.7066,0.7065,0.7065,108000000.0
2005-12-02 06:56:00,0.70655,0.70655,0.70645,0.7065,94600002.0
2005-12-02 06:57:00,0.70655,0.70665,0.70645,0.70665,70000000.0
2005-12-02 06:58:00,0.70645,0.7066,0.70645,0.70655,88300001.0
2005-12-02 06:59:00,0.70641,0.70661,0.70641,0.70657,82400000.0
2005-12-02 07:00:00,0.7064,0.7065,0.7064,0.7065,92099999.0
2005-12-02 07:01:00,0.70653,0.70653,0.70644,0.70652,71800000.0
2005-12-02 07:02:00,0.70651,0.70651,0.70639,0.70642,131600000.0
2005-12-02 07:03:00,0.7064,0.7064,0.70627,0.70628,63300001.0
2005-12-02 07:04:00,0.70628,0.70646,0.70628,0.70637,82400002.0
2005-12-02 07:05:00,0.7064,0.70645,0.70633,0.70645,71699999.0
2005-12-02 07:06:00,0.70648,0.70651,0.70639,0.70642,65900000.0
2005-12-02 07:07:00,0.70648,0.70652,0.7064,0.70649,81900000.0
2005-12-02 07:08:00,0.70654,0.70658,0.70627,0.70656,46200001.0
2005-12-02 07:09:00,0.70657,0.70674,0.70657,0.70671,127600000.0
2005-12-02 07:10:00,0.70668,0.70668,0.70649,0.7065,75200000.0
2005-12-02 07:11:00,0.70631,0.7066,0.70631,0.7065,42000000.0
2005-12-02 07:12:00,0.70642,0.7065,0.7064,0.70645,50800000.0
2005-12-02 07:13:00,0.70655,0.70658,0.7065,0.70658,40600000.0
2005-12-02 07:14:00,0.7066,0.7067,0.70655,0.7067,56500000.0
2005-12-02 07:15:00,0.70665,0.7067,0.70655,0.7066,75799999.0
2005-12-02 07:16:00,0.70663,0.70665,0.7066,0.7066,89600000.0
2005-12-02 07:17:00,0.70656,0.70656,0.70654,0.70654,23000000.0
2005-12-02 07:18:00,0.7065,0.70655,0.70645,0.70655,147500000.0
2005-12-02 07:19:00,0.70655,0.70655,0.70645,0.70645,23100000.0
2005-12-02 07:20:00,0.70655,0.70665,0.70655,0.70665,46200000.0
2005-12-02 07:21:00,0.70646,0.70664,0.70646,0.70659,54300001.0
2005-12-02 07:22:00,0.7066,0.70665,0.7066,0.70665,20700001.0
2005-12-02 07:23:00,0.70657,0.70663,0.70651,0.70663,67700000.0
2005-12-02 07:24:00,0.7066,0.7066,0.70645,0.70645,51200000.0
2005-12-02 07:25:00,0.70657,0.70665,0.70657,0.70665,104599998.0
2005-12-02 07:26:00,0.70662,0.70673,0.70662,0.70669,41300000.0
2005-12-02 07:27:00,0.70674,0.70674,0.70665,0.70667,68400000.0
2005-12-02 07:28:00,0.7066,0.70665,0.7066,0.70665,23900000.0
2005-12-02 07:29:00,0.70665,0.7067,0.70652,0.7066,153699999.0
2005-12-02 07:30:00,0.7066,0.70665,0.70655,0.70665,86200000.0
2005-12-02 07:31:00,0.7066,0.70665,0.70655,0.70665,64600000.0
2005-12-02 07:32:00,0.70668,0.7068,0.70662,0.70665,90000001.0
2005-12-02 07:33:00,0.70665,0.70681,0.70658,0.70681,72499999.0
2005-12-02 07:34:00,0.70675,0.70686,0.70655,0.70685,126999997.0
2005-12-02 07:35:00,0.70673,0.70681,0.70669,0.70669,76200002.0
2005-12-02 07:36:00,0.7067,0.70675,0.7067,0.7067,64499999.0
2005-12-02 07:37:00,0.70673,0.70673,0.7066,0.70662,116300000.0
2005-12-02 07:38:00,0.70665,0.70665,0.70655,0.70665,126199998.0
2005-12-02 07:39:00,0.7066,0.70665,0.70658,0.70658,54299999.0
2005-12-02 07:40:00,0.70657,0.70672,0.70657,0.7066,124500000.0
2005-12-02 07:41:00,0.7066,0.70666,0.70657,0.70665,62600000.0
2005-12-02 07:42:00,0.70665,0.70665,0.7066,0.7066,35900000.0
2005-12-02 07:43:00,0.70668,0.70675,0.70648,0.70648,110899998.0
2005-12-02 07:44:00,0.70653,0.70658,0.7065,0.70658,78499997.0
2005-12-02 07:45:00,0.70656,0.70656,0.70638,0.70638,105700000.0
2005-12-02 07:46:00,0.7064,0.70645,0.7064,0.7064,38100000.0
2005-12-02 07:47:00,0.70645,0.70645,0.70635,0.70643,41400000.0
2005-12-02 07:48:00,0.70643,0.70643,0.70618,0.70637,71300000.0
2005-12-02 07:49:00,0.70631,0.70642,0.70631,0.70642,113799999.0
2005-12-02 07:50:00,0.7064,0.70645,0.70625,0.70633,86899999.0
2005-12-02 07:51:00,0.70635,0.70647,0.70635,0.70635,150999999.0
2005-12-02 07:52:00,0.70643,0.70643,0.70635,0.70635,48600001.0
2005-12-02 07:53:00,0.70637,0.70645,0.70635,0.70635,35499999.0
2005-12-02 07:54:00,0.70637,0.70644,0.70627,0.70628,110000000.0
2005-12-02 07:55:00,0.70634,0.70637,0.70633,0.70633,40600000.0
2005-12-02 07:56:00,0.70636,0.7064,0.70632,0.70632,51699999.0
2005-12-02 07:57:00,0.70633,0.70633,0.70617,0.70632,116699999.0
2005-12-02 07:58:00,0.7063,0.70634,0.70619,0.70619,51399999.0
2005-12-02 07:59:00,0.70628,0.70628,0.70614,0.70615,87600002.0
2005-12-02 08:00:00,0.70599,0.70629,0.70599,0.70619,70400001.0
2005-12-02 08:01:00,0.70629,0.70637,0.70622,0.70625,51700000.0
2005-12-02 08:02:00,0.70624,0.70634,0.70617,0.70619,70699999.0
2005-12-02 08:03:00,0.70612,0.70612,0.70597,0.70597,71999999.0
2005-12-02 08:04:00,0.70595,0.70595,0.7059,0.7059,38900000.0
2005-12-02 08:05:00,0.70595,0.70602,0.70576,0.70576,78799999.0
2005-12-02 08:06:00,0.70585,0.706,0.70585,0.70595,181099999.0
2005-12-02 08:07:00,0.70585,0.70601,0.70585,0.70601,112999999.0
2005-12-02 08:08:00,0.70605,0.70613,0.70595,0.70613,125000000.0
2005-12-02 08:09:00,0.70612,0.70612,0.70597,0.70597,45300000.0
2005-12-02 08:10:00,0.70609,0.70617,0.70608,0.70608,17200000.0
2005-12-02 08:11:00,0.70615,0.70625,0.70605,0.70613,123300000.0
2005-12-02 08:12:00,0.706,0.70615,0.706,0.70615,28800000.0
2005-12-02 08:13:00,0.7061,0.7062,0.7061,0.7062,88499999.0
2005-12-02 08:14:00,0.7061,0.7061,0.70605,0.70605,25100000.0
2005-12-02 08:15:00,0.70605,0.70614,0.70605,0.70614,54100000.0
2005-12-02 08:16:00,0.7062,0.70632,0.70616,0.70632,49099999.0
2005-12-02 08:17:00,0.70635,0.70635,0.70635,0.70635,15900000.0
2005-12-02 08:18:00,0.7063,0.70635,0.70627,0.70627,102900001.0
2005-12-02 08:19:00,0.7063,0.7063,0.7061,0.70611,61400000.0
2005-12-02 08:20:00,0.70615,0.7062,0.70605,0.7061,131900001.0
2005-12-02 08:21:00,0.70596,0.70609,0.70596,0.70608,78100002.0
2005-12-02 08:22:00,0.70615,0.70615,0.70603,0.70603,13500000.0
2005-12-02 08:23:00,0.7061,0.7061,0.70605,0.70605,31500000.0
2005-12-02 08:24:00,0.70618,0.70618,0.70605,0.70614,103099998.0
2005-12-02 08:25:00,0.7061,0.7061,0.706,0.706,28000000.0
2005-12-02 08:26:00,0.70614,0.70614,0.70602,0.70602,60600000.0
2005-12-02 08:27:00,0.70602,0.70604,0.70602,0.70604,19100000.0
2005-12-02 08:28:00,0.70612,0.70618,0.70609,0.70618,50400000.0
2005-12-02 08:29:00,0.70625,0.70625,0.70617,0.70617,18600000.0
2005-12-02 08:30:00,0.70623,0.70623,0.70604,0.70605,113800001.0
2005-12-02 08:31:00,0.7061,0.70615,0.70605,0.7061,44600000.0
2005-12-02 08:32:00,0.70615,0.70615,0.7061,0.7061,12100000.0
2005-12-02 08:33:00,0.70601,0.70601,0.70579,0.70595,83700001.0
2005-12-02 08:34:00,0.7061,0.7061,0.706,0.70605,19900000.0
2005-12-02 08:35:00,0.70595,0.70595,0.70595,0.70595,55100000.0
2005-12-02 08:36:00,0.70592,0.70605,0.70585,0.70585,68299999.0
2005-12-02 08:37:00,0.70603,0.70603,0.70602,0.70602,17500000.0
2005-12-02 08:38:00,0.70608,0.70614,0.70608,0.70611,18300000.0
2005-12-02 08:39:00,0.7062,0.70627,0.7062,0.7062,84500001.0
2005-12-02 08:40:00,0.70622,0.70622,0.70612,0.70612,30300000.0
2005-12-02 08:41:00,0.7061,0.70613,0.70594,0.70613,89400001.0
2005-12-02 08:42:00,0.70619,0.70619,0.70616,0.70616,23100000.0
2005-12-02 08:43:00,0.70615,0.70635,0.70615,0.70617,133900002.0
2005-12-02 08:44:00,0.70622,0.70622,0.70606,0.70606,23300000.0
2005-12-02 08:45:00,0.70613,0.70615,0.7061,0.7061,22400000.0
2005-12-02 08:46:00,0.7062,0.7062,0.70605,0.7061,25800000.0
2005-12-02 08:47:00,0.7061,0.70618,0.7061,0.70618,64700000.0
2005-12-02 08:48:00,0.7061,0.7062,0.7061,0.70615,66300000.0
2005-12-02 08:49:00,0.7062,0.7062,0.70618,0.70618,20700000.0
2005-12-02 08:50:00,0.70627,0.70631,0.70622,0.70628,84700000.0
2005-12-02 08:51:00,0.70625,0.70625,0.70615,0.70615,101100000.0
2005-12-02 08:52:00,0.70617,0.70617,0.70597,0.70599,78100000.0
2005-12-02 08:53:00,0.70598,0.70601,0.70593,0.70595,89700000.0
2005-12-02 08:54:00,0.706,0.70605,0.706,0.706,85199999.0
2005-12-02 08:55:00,0.706,0.70602,0.70589,0.70602,120599998.0
2005-12-02 08:56:00,0.706,0.70605,0.70575,0.7058,61400000.0
2005-12-02 08:57:00,0.7061,0.70615,0.70608,0.70614,63800002.0
2005-12-02 08:58:00,0.70617,0.70623,0.70614,0.70617,74200000.0
2005-12-02 08:59:00,0.70615,0.70615,0.70605,0.70615,71700000.0
2005-12-02 09:00:00,0.70617,0.70623,0.70614,0.7062,123600000.0
2005-12-02 09:01:00,0.706,0.70612,0.70597,0.70605,69000000.0
2005-12-02 09:02:00,0.70605,0.70605,0.706,0.706,43800001.0
2005-12-02 09:03:00,0.70595,0.70604,0.70592,0.70604,42600000.0
2005-12-02 09:04:00,0.70608,0.70608,0.70595,0.70608,110900001.0
2005-12-02 09:05:00,0.70603,0.70608,0.706,0.70607,66100000.0
2005-12-02 09:06:00,0.70596,0.7061,0.70596,0.7061,37200000.0
2005-12-02 09:07:00,0.70607,0.70607,0.70593,0.70593,48200000.0
2005-12-02 09:08:00,0.70605,0.70605,0.70595,0.70602,41000000.0
2005-12-02 09:09:00,0.70605,0.70614,0.70604,0.7061,128200000.0
2005-12-02 09:10:00,0.7061,0.70615,0.70595,0.70605,102000001.0
2005-12-02 09:11:00,0.70617,0.70622,0.70614,0.70622,54100000.0
2005-12-02 09:12:00,0.7062,0.70623,0.7062,0.70623,51000000.0
2005-12-02 09:13:00,0.70625,0.70625,0.7062,0.7062,58600001.0
2005-12-02 09:14:00,0.70627,0.70627,0.70614,0.70615,31000000.0
2005-12-02 09:15:00,0.70612,0.70628,0.70612,0.7062,99100000.0
2005-12-02 09:16:00,0.70622,0.70622,0.70614,0.70617,94199999.0
2005-12-02 09:17:00,0.7061,0.70615,0.706,0.706,127700001.0
2005-12-02 09:18:00,0.70612,0.7062,0.7061,0.70612,76400001.0
2005-12-02 09:19:00,0.7061,0.70615,0.7061,0.70615,17200000.0
2005-12-02 09:20:00,0.70609,0.70613,0.70599,0.70607,95499999.0
2005-12-02 09:21:00,0.70604,0.70613,0.70604,0.70612,59699999.0
2005-12-02 09:22:00,0.70625,0.70635,0.70625,0.70635,20000000.0
2005-12-02 09:23:00,0.7062,0.7063,0.70615,0.70625,101400001.0
2005-12-02 09:24:00,0.70617,0.70617,0.7061,0.7061,45500000.0
2005-12-02 09:25:00,0.70605,0.70607,0.70592,0.70602,104999999.0
2005-12-02 09:26:00,0.70612,0.70612,0.70605,0.70607,57400000.0
2005-12-02 09:27:00,0.7061,0.70617,0.70608,0.7061,75800000.0
2005-12-02 09:28:00,0.70624,0.70632,0.70624,0.70625,43100000.0
2005-12-02 09:29:00,0.70634,0.70656,0.70634,0.70641,91000001.0
2005-12-02 09:30:00,0.70645,0.70655,0.70645,0.70655,68500000.0
2005-12-02 09:31:00,0.70648,0.70648,0.70642,0.70642,38400000.0
2005-12-02 09:32:00,0.70632,0.70633,0.70619,0.70619,80900000.0
2005-12-02 09:33:00,0.70615,0.70622,0.70596,0.706,100300000.0
2005-12-02 09:34:00,0.70585,0.70605,0.70581,0.70605,109299999.0
2005-12-02 09:35:00,0.70603,0.70603,0.7059,0.70595,121900000.0
2005-12-02 09:36:00,0.70572,0.70586,0.70572,0.70578,72599999.0
2005-12-02 09:37:00,0.70581,0.70581,0.70562,0.70562,63800000.0
2005-12-02 09:38:00,0.70577,0.70589,0.70576,0.70579,86200000.0
2005-12-02 09:39:00,0.70592,0.70592,0.70582,0.70582,64599998.0
2005-12-02 09:40:00,0.70592,0.70592,0.70578,0.70578,122899999.0
2005-12-02 09:41:00,0.70575,0.70589,0.70569,0.70574,107100001.0
2005-12-02 09:42:00,0.7057,0.70585,0.70565,0.70565,44999999.0
2005-12-02 09:43:00,0.70561,0.70581,0.70561,0.7057,177800006.0
2005-12-02 09:44:00,0.7057,0.70575,0.7057,0.7057,101200001.0
2005-12-02 09:45:00,0.70565,0.7058,0.70562,0.70574,111699999.0
2005-12-02 09:46:00,0.70571,0.70586,0.70571,0.70586,16500000.0
2005-12-02 09:47:00,0.70578,0.70585,0.7057,0.70585,69800002.0
2005-12-02 09:48:00,0.70578,0.70588,0.70578,0.7058,65300000.0
2005-12-02 09:49:00,0.70577,0.70583,0.70577,0.7058,71399999.0
2005-12-02 09:50:00,0.70576,0.70576,0.70561,0.70563,86700002.0
2005-12-02 09:51:00,0.70561,0.70565,0.70552,0.70554,42200000.0
2005-12-02 09:52:00,0.70562,0.70573,0.70562,0.70573,81799998.0
2005-12-02 09:53:00,0.7057,0.7057,0.7057,0.7057,39799999.0
2005-12-02 09:54:00,0.7057,0.70575,0.70561,0.70573,88400000.0
2005-12-02 09:55:00,0.70556,0.70568,0.70548,0.70556,52100000.0
2005-12-02 09:56:00,0.70562,0.70562,0.70555,0.7056,41400000.0
2005-12-02 09:57:00,0.70555,0.70575,0.70553,0.70575,64600000.0
2005-12-02 09:58:00,0.70568,0.70587,0.70562,0.70582,111499999.0
2005-12-02 09:59:00,0.70583,0.70588,0.70583,0.70588,73599998.0
2005-12-02 10:00:00,0.70583,0.70592,0.70577,0.70592,64200000.0
2005-12-02 10:01:00,0.70587,0.70587,0.7057,0.70581,84999998.0
2005-12-02 10:02:00,0.70585,0.70596,0.70577,0.70577,87999999.0
2005-12-02 10:03:00,0.70572,0.70573,0.70559,0.7056,116999998.0
2005-12-02 10:04:00,0.70563,0.70568,0.70555,0.70555,128899999.0
2005-12-02 10:05:00,0.70554,0.70567,0.70531,0.70562,104499999.0
2005-12-02 10:06:00,0.70563,0.70567,0.70554,0.70567,104299999.0
2005-12-02 10:07:00,0.7056,0.70569,0.7056,0.70569,97900001.0
2005-12-02 10:08:00,0.7057,0.70574,0.70551,0.70551,51700000.0
2005-12-02 10:09:00,0.70523,0.7055,0.70523,0.7055,106899999.0
2005-12-02 10:10:00,0.70543,0.70543,0.70518,0.70541,88500000.0
2005-12-02 10:11:00,0.70541,0.70541,0.70534,0.70534,29600000.0
2005-12-02 10:12:00,0.70529,0.70541,0.70529,0.70541,22300000.0
2005-12-02 10:13:00,0.70538,0.70546,0.70533,0.70537,96200001.0
2005-12-02 10:14:00,0.70539,0.70539,0.70538,0.70538,14700000.0
2005-12-02 10:15:00,0.70542,0.70548,0.70524,0.70528,140000001.0
2005-12-02 10:16:00,0.70535,0.70536,0.7052,0.7052,147600002.0
2005-12-02 10:17:00,0.70528,0.70529,0.70524,0.70529,57600000.0
2005-12-02 10:18:00,0.70537,0.70553,0.70537,0.70539,94899998.0
2005-12-02 10:19:00,0.70538,0.70551,0.70538,0.70544,70000000.0
2005-12-02 10:20:00,0.70546,0.70565,0.70546,0.70558,136000001.0
2005-12-02 10:21:00,0.70558,0.70575,0.70558,0.70574,81799999.0
2005-12-02 10:22:00,0.70569,0.70582,0.70569,0.70572,100499999.0
2005-12-02 10:23:00,0.7056,0.7056,0.70544,0.70544,138200002.0
2005-12-02 10:24:00,0.7055,0.70555,0.7055,0.70555,84499999.0
2005-12-02 10:25:00,0.70549,0.70552,0.70544,0.7055,51900001.0
2005-12-02 10:26:00,0.70545,0.70555,0.70542,0.70542,130999998.0
2005-12-02 10:27:00,0.70545,0.70545,0.70535,0.70545,104300002.0
2005-12-02 10:28:00,0.70548,0.7055,0.70537,0.70537,62200001.0
2005-12-02 10:29:00,0.70548,0.70549,0.70546,0.70549,66999998.0
2005-12-02 10:30:00,0.70555,0.70555,0.70545,0.70555,63000000.0
2005-12-02 10:31:00,0.7055,0.7056,0.7055,0.70555,89000000.0
2005-12-02 10:32:00,0.70548,0.70548,0.70544,0.70546,86600000.0
2005-12-02 10:33:00,0.70552,0.70552,0.70542,0.70542,52700001.0
2005-12-02 10:34:00,0.70539,0.70552,0.70539,0.70552,85599999.0
2005-12-02 10:35:00,0.70549,0.70552,0.7054,0.70545,125499998.0
2005-12-02 10:36:00,0.70543,0.70545,0.70543,0.70543,53200001.0
2005-12-02 10:37:00,0.70536,0.7055,0.70536,0.7055,86499999.0
2005-12-02 10:38:00,0.70545,0.70545,0.70535,0.70538,62399999.0
2005-12-02 10:39:00,0.70535,0.70557,0.70535,0.7054,74900000.0
2005-12-02 10:40:00,0.7055,0.7055,0.70535,0.70545,109200003.0
2005-12-02 10:41:00,0.70535,0.70545,0.70535,0.70535,91100000.0
2005-12-02 10:42:00,0.70552,0.70558,0.70545,0.70558,48500000.0
2005-12-02 10:43:00,0.70549,0.70554,0.70541,0.70541,88100001.0
2005-12-02 10:44:00,0.70547,0.7055,0.70542,0.7055,86000002.0
2005-12-02 10:45:00,0.70554,0.70554,0.70542,0.70553,153500002.0
2005-12-02 10:46:00,0.70542,0.70545,0.7054,0.70545,53300000.0
2005-12-02 10:47:00,0.70527,0.70543,0.70515,0.70526,111200000.0
2005-12-02 10:48:00,0.70515,0.70515,0.7051,0.70515,47400000.0
2005-12-02 10:49:00,0.7052,0.70529,0.7052,0.70522,64500001.0
2005-12-02 10:50:00,0.70528,0.70531,0.70522,0.70529,82099999.0
2005-12-02 10:51:00,0.70509,0.70546,0.70509,0.70546,6700000.0
2005-12-02 10:52:00,0.70541,0.70543,0.70524,0.70543,111399999.0
2005-12-02 10:53:00,0.70545,0.70545,0.70537,0.70545,50200001.0
2005-12-02 10:54:00,0.70535,0.70545,0.70528,0.70539,27900000.0
2005-12-02 10:55:00,0.70537,0.70541,0.70537,0.70537,78100002.0
2005-12-02 10:56:00,0.70536,0.70545,0.70536,0.70544,35100000.0
2005-12-02 10:57:00,0.7055,0.70555,0.70548,0.7055,57500000.0
2005-12-02 10:58:00,0.70552,0.70558,0.70542,0.70555,88200000.0
2005-12-02 10:59:00,0.70555,0.70565,0.70555,0.70557,77500001.0
2005-12-02 11:00:00,0.70555,0.70566,0.70534,0.70556,141999999.0
2005-12-02 11:01:00,0.70546,0.70549,0.70519,0.70549,101600001.0
2005-12-02 11:02:00,0.70552,0.7056,0.70535,0.7055,84899999.0
2005-12-02 11:03:00,0.70548,0.70558,0.70531,0.70552,126599997.0
2005-12-02 11:04:00,0.70552,0.70554,0.70536,0.70538,47100000.0
2005-12-02 11:05:00,0.70555,0.70555,0.70545,0.70555,60100000.0
2005-12-02 11:06:00,0.70548,0.70555,0.70545,0.70545,164599999.0
2005-12-02 11:07:00,0.7055,0.70555,0.7055,0.70555,115500002.0
2005-12-02 11:08:00,0.7055,0.70555,0.7055,0.70553,56700000.0
2005-12-02 11:09:00,0.70554,0.70571,0.70554,0.70571,52500000.0
2005-12-02 11:10:00,0.7057,0.7058,0.70555,0.70575,79000000.0
2005-12-02 11:11:00,0.70575,0.70575,0.7057,0.70575,63899999.0
2005-12-02 11:12:00,0.70573,0.70573,0.70557,0.70566,65900000.0
2005-12-02 11:13:00,0.70558,0.70565,0.70555,0.7056,120300000.0
2005-12-02 11:14:00,0.70558,0.70564,0.70551,0.70551,103500001.0
2005-12-02 11:15:00,0.7056,0.70571,0.7056,0.70571,111899997.0
2005-12-02 11:16:00,0.70577,0.70582,0.70563,0.70572,81400000.0
2005-12-02 11:17:00,0.7057,0.70575,0.7057,0.70575,72600000.0
2005-12-02 11:18:00,0.70572,0.7058,0.7057,0.70575,140600001.0
2005-12-02 11:19:00,0.70563,0.70599,0.70563,0.70599,133100001.0
2005-12-02 11:20:00,0.70593,0.70593,0.70585,0.70593,50100000.0
2005-12-02 11:21:00,0.70588,0.70588,0.70581,0.70583,50000000.0
2005-12-02 11:22:00,0.70583,0.70592,0.70581,0.70588,86699999.0
2005-12-02 11:23:00,0.70595,0.70595,0.7058,0.7058,79400001.0
2005-12-02 11:24:00,0.7058,0.7059,0.70575,0.70583,147500000.0
2005-12-02 11:25:00,0.7058,0.70585,0.70575,0.70575,90600000.0
2005-12-02 11:26:00,0.7058,0.70585,0.70575,0.70575,102000000.0
2005-12-02 11:27:00,0.70575,0.7058,0.70575,0.7058,34100000.0
2005-12-02 11:28:00,0.70585,0.70585,0.70575,0.7058,78099998.0
2005-12-02 11:29:00,0.70583,0.70583,0.70569,0.70572,132900002.0
2005-12-02 11:30:00,0.7058,0.70585,0.7058,0.7058,55399999.0
2005-12-02 11:31:00,0.70582,0.70586,0.70568,0.70568,116800001.0
2005-12-02 11:32:00,0.70573,0.70584,0.70571,0.70571,66500000.0
2005-12-02 11:33:00,0.70572,0.70582,0.70568,0.70582,50200001.0
2005-12-02 11:34:00,0.70583,0.70583,0.70567,0.70572,70800001.0
2005-12-02 11:35:00,0.70575,0.70575,0.7056,0.70575,48200000.0
2005-12-02 11:36:00,0.7057,0.70582,0.70564,0.70582,58300000.0
2005-12-02 11:37:00,0.70588,0.70588,0.70575,0.70575,55600001.0
2005-12-02 11:38:00,0.7058,0.70582,0.70567,0.70578,184500001.0
2005-12-02 11:39:00,0.70568,0.70568,0.7056,0.7056,144800002.0
2005-12-02 11:40:00,0.70557,0.70573,0.70557,0.70567,101799999.0
2005-12-02 11:41:00,0.70557,0.7057,0.70557,0.70565,101099998.0
2005-12-02 11:42:00,0.70562,0.70571,0.70562,0.70568,84200001.0
2005-12-02 11:43:00,0.70568,0.70572,0.70557,0.70557,112699999.0
2005-12-02 11:44:00,0.70565,0.70565,0.70553,0.70553,14300000.0
2005-12-02 11:45:00,0.7056,0.7057,0.7056,0.7056,90600000.0
2005-12-02 11:46:00,0.70568,0.70568,0.70557,0.70568,63799998.0
2005-12-02 11:47:00,0.70575,0.70575,0.70552,0.70554,82699999.0
2005-12-02 11:48:00,0.70555,0.70565,0.70555,0.70555,73599999.0
2005-12-02 11:49:00,0.70565,0.70565,0.7055,0.70565,148700000.0
2005-12-02 11:50:00,0.70565,0.7057,0.70555,0.70558,68600000.0
2005-12-02 11:51:00,0.70564,0.70573,0.70564,0.70569,95200001.0
2005-12-02 11:52:00,0.70573,0.70573,0.70561,0.70567,148099999.0
2005-12-02 11:53:00,0.70565,0.70565,0.70555,0.7056,92999999.0
2005-12-02 11:54:00,0.70565,0.70565,0.7056,0.70565,54300000.0
2005-12-02 11:55:00,0.7056,0.70568,0.7056,0.7056,142700002.0
2005-12-02 11:56:00,0.7056,0.70565,0.7056,0.70565,53400000.0
2005-12-02 11:57:00,0.70561,0.70573,0.70561,0.70568,89599999.0
2005-12-02 11:58:00,0.70575,0.70575,0.70568,0.7057,78200000.0
2005-12-02 11:59:00,0.70573,0.70575,0.7057,0.70575,69500000.0
2005-12-02 12:00:00,0.70575,0.70575,0.70565,0.7057,77200002.0
2005-12-02 12:01:00,0.70568,0.70569,0.70555,0.70561,114899999.0
2005-12-02 12:02:00,0.7056,0.7057,0.70552,0.70562,57200000.0
2005-12-02 12:03:00,0.70562,0.70562,0.70555,0.7056,98200000.0
2005-12-02 12:04:00,0.70555,0.70555,0.70528,0.70538,85400002.0
2005-12-02 12:05:00,0.7054,0.70542,0.7054,0.70542,63600000.0
2005-12-02 12:06:00,0.7054,0.7055,0.7054,0.70545,112599998.0
2005-12-02 12:07:00,0.7054,0.70547,0.7054,0.7054,135699998.0
2005-12-02 12:08:00,0.70535,0.70545,0.70535,0.7054,102000002.0
2005-12-02 12:09:00,0.70548,0.70562,0.70545,0.70562,45500000.0
2005-12-02 12:10:00,0.7056,0.70565,0.7055,0.70565,82800000.0
2005-12-02 12:11:00,0.70565,0.7057,0.7056,0.7056,43799999.0
2005-12-02 12:12:00,0.7055,0.70562,0.7055,0.7056,106200003.0
2005-12-02 12:13:00,0.7056,0.70565,0.70558,0.70562,66800000.0
2005-12-02 12:14:00,0.70565,0.70565,0.7056,0.7056,81100000.0
2005-12-02 12:15:00,0.70564,0.70577,0.70564,0.70568,55600000.0
2005-12-02 12:16:00,0.70562,0.7057,0.70562,0.70566,36700000.0
2005-12-02 12:17:00,0.7056,0.70563,0.70553,0.70559,121500001.0
2005-12-02 12:18:00,0.70568,0.70568,0.70562,0.70565,47200000.0
2005-12-02 12:19:00,0.70565,0.70565,0.7056,0.7056,61900000.0
2005-12-02 12:20:00,0.70567,0.7057,0.70555,0.70555,134700001.0
2005-12-02 12:21:00,0.70545,0.7056,0.70545,0.7056,159800000.0
2005-12-02 12:22:00,0.70565,0.7057,0.7056,0.70565,66800002.0
2005-12-02 12:23:00,0.70555,0.70565,0.70555,0.70565,77499999.0
2005-12-02 12:24:00,0.70565,0.70565,0.70558,0.70558,42799999.0
2005-12-02 12:25:00,0.7056,0.70565,0.70558,0.70565,71799999.0
2005-12-02 12:26:00,0.70565,0.70568,0.70555,0.7056,102400000.0
2005-12-02 12:27:00,0.70562,0.70573,0.70562,0.70573,22700000.0
2005-12-02 12:28:00,0.70568,0.70582,0.70564,0.70582,51800000.0
2005-12-02 12:29:00,0.70585,0.70585,0.70562,0.70577,100999998.0
2005-12-02 12:30:00,0.70576,0.70584,0.70576,0.70584,83900001.0
2005-12-02 12:31:00,0.70598,0.70602,0.7058,0.70599,90800000.0
2005-12-02 12:32:00,0.70607,0.70607,0.70589,0.70597,136599998.0
2005-12-02 12:33:00,0.70605,0.70605,0.70593,0.70593,82099998.0
2005-12-02 12:34:00,0.706,0.70605,0.70595,0.706,108900000.0
2005-12-02 12:35:00,0.70598,0.70602,0.7059,0.70602,74799999.0
2005-12-02 12:36:00,0.70598,0.70603,0.70577,0.70598,83800000.0
2005-12-02 12:37:00,0.70593,0.70608,0.70593,0.70598,88300000.0
2005-12-02 12:38:00,0.70605,0.70608,0.7058,0.70605,99700000.0
2005-12-02 12:39:00,0.70605,0.70605,0.70595,0.70605,108500000.0
2005-12-02 12:40:00,0.706,0.70617,0.70579,0.70617,95500000.0
2005-12-02 12:41:00,0.70615,0.70615,0.70612,0.70612,13600000.0
2005-12-02 12:42:00,0.70613,0.70615,0.7061,0.7061,61300000.0
2005-12-02 12:43:00,0.70613,0.70613,0.7061,0.70612,40199998.0
2005-12-02 12:44:00,0.70605,0.70615,0.70605,0.7061,37499999.0
2005-12-02 12:45:00,0.70619,0.70621,0.70619,0.70621,29000000.0
2005-12-02 12:46:00,0.70625,0.70625,0.7062,0.7062,28700001.0
2005-12-02 12:47:00,0.70621,0.70621,0.70619,0.70619,15800000.0
2005-12-02 12:48:00,0.70617,0.70621,0.70612,0.70618,62499999.0
2005-12-02 12:49:00,0.70625,0.70637,0.70614,0.70618,141599997.0
2005-12-02 12:50:00,0.70615,0.7063,0.70615,0.70615,106200000.0
2005-12-02 12:51:00,0.70632,0.70637,0.70621,0.70623,42100000.0
2005-12-02 12:52:00,0.70619,0.7065,0.70619,0.70633,88300000.0
2005-12-02 12:53:00,0.70624,0.70633,0.7062,0.70623,106699998.0
2005-12-02 12:54:00,0.70618,0.70621,0.70618,0.70619,43000000.0
2005-12-02 12:55:00,0.70607,0.70625,0.706,0.70615,137899999.0
2005-12-02 12:56:00,0.7062,0.7062,0.7061,0.7061,76899998.0
2005-12-02 12:57:00,0.7061,0.7061,0.7061,0.7061,15000000.0
2005-12-02 12:58:00,0.70615,0.70615,0.70605,0.7061,118400002.0
2005-12-02 12:59:00,0.7062,0.70642,0.7062,0.70634,83500000.0
2005-12-02 13:00:00,0.70633,0.70637,0.70623,0.70623,66300000.0
2005-12-02 13:01:00,0.70633,0.70637,0.7063,0.70635,58600000.0
2005-12-02 13:02:00,0.70628,0.70634,0.70616,0.70619,154099999.0
2005-12-02 13:03:00,0.70608,0.70613,0.7059,0.70613,87700001.0
2005-12-02 13:04:00,0.70611,0.70616,0.70604,0.70604,148000000.0
2005-12-02 13:05:00,0.70596,0.706,0.70575,0.706,50900000.0
2005-12-02 13:06:00,0.706,0.70605,0.70595,0.70597,74600000.0
2005-12-02 13:07:00,0.70591,0.70611,0.70591,0.70604,81100000.0
2005-12-02 13:08:00,0.70581,0.7061,0.70576,0.70576,120100000.0
2005-12-02 13:09:00,0.70605,0.70605,0.70592,0.70592,98999999.0
2005-12-02 13:10:00,0.706,0.70605,0.70595,0.70595,65700000.0
2005-12-02 13:11:00,0.70595,0.70621,0.70595,0.70606,103100001.0
2005-12-02 13:12:00,0.70615,0.70615,0.70605,0.70615,56700000.0
2005-12-02 13:13:00,0.70612,0.7062,0.70612,0.70617,58899999.0
2005-12-02 13:14:00,0.7061,0.70619,0.7061,0.70617,57300000.0
2005-12-02 13:15:00,0.70623,0.70623,0.70612,0.70623,126599998.0
2005-12-02 13:16:00,0.70624,0.70641,0.70624,0.70625,92200000.0
2005-12-02 13:17:00,0.70625,0.70633,0.70625,0.70628,73999999.0
2005-12-02 13:18:00,0.70622,0.7064,0.70616,0.70616,93100002.0
2005-12-02 13:19:00,0.70615,0.70625,0.70615,0.7062,31200000.0
2005-12-02 13:20:00,0.70615,0.7063,0.70615,0.70622,60999999.0
2005-12-02 13:21:00,0.70629,0.70641,0.70629,0.70632,70100000.0
2005-12-02 13:22:00,0.70635,0.70645,0.70635,0.7064,67999998.0
2005-12-02 13:23:00,0.70645,0.70647,0.70635,0.70645,123499999.0
2005-12-02 13:24:00,0.7064,0.70655,0.7063,0.7064,171400002.0
2005-12-02 13:25:00,0.70652,0.70665,0.70652,0.70662,81499998.0
2005-12-02 13:26:00,0.70662,0.70662,0.70624,0.70648,138300001.0
2005-12-02 13:27:00,0.70648,0.70648,0.70632,0.70632,78500001.0
2005-12-02 13:28:00,0.7064,0.70645,0.70635,0.7064,82400000.0
2005-12-02 13:29:00,0.7064,0.70645,0.70635,0.70645,126400000.0
2005-12-02 13:30:00,0.70638,0.70652,0.70638,0.70652,86000000.0
2005-12-02 13:31:00,0.70648,0.70657,0.7064,0.70657,53600000.0
2005-12-02 13:32:00,0.70655,0.70655,0.70647,0.70648,70100001.0
2005-12-02 13:33:00,0.70655,0.70655,0.7065,0.7065,76500000.0
2005-12-02 13:34:00,0.70645,0.70658,0.70645,0.70656,92599998.0
2005-12-02 13:35:00,0.70664,0.70668,0.70645,0.70649,84600000.0
2005-12-02 13:36:00,0.70648,0.70653,0.70641,0.70642,141199999.0
2005-12-02 13:37:00,0.70648,0.70659,0.70643,0.70643,119099999.0
2005-12-02 13:38:00,0.70641,0.70652,0.70641,0.70652,36500000.0
2005-12-02 13:39:00,0.70655,0.70655,0.7065,0.7065,83500000.0
2005-12-02 13:40:00,0.7065,0.70655,0.70645,0.70655,45400000.0
2005-12-02 13:41:00,0.70645,0.70658,0.70636,0.70652,113100000.0
2005-12-02 13:42:00,0.70644,0.70654,0.70637,0.70637,77000000.0
2005-12-02 13:43:00,0.70643,0.70652,0.70643,0.70652,87699999.0
2005-12-02 13:44:00,0.70655,0.70655,0.70635,0.7065,96999999.0
2005-12-02 13:45:00,0.7065,0.70655,0.70645,0.70655,79400001.0
2005-12-02 13:46:00,0.7065,0.70655,0.70645,0.7065,74000000.0
2005-12-02 13:47:00,0.7065,0.70655,0.7065,0.70655,84400000.0
2005-12-02 13:48:00,0.7065,0.70665,0.7065,0.70653,63800000.0
2005-12-02 13:49:00,0.7066,0.7066,0.7065,0.7065,51800000.0
2005-12-02 13:50:00,0.70655,0.70655,0.70645,0.70655,23000000.0
2005-12-02 13:51:00,0.70645,0.70655,0.70645,0.70655,79300001.0
2005-12-02 13:52:00,0.70655,0.70655,0.7064,0.7065,89399999.0
2005-12-02 13:53:00,0.70657,0.70662,0.70648,0.70652,133000002.0
2005-12-02 13:54:00,0.7065,0.70662,0.70647,0.70662,67200000.0
2005-12-02 13:55:00,0.70666,0.70673,0.7066,0.70668,67600001.0
2005-12-02 13:56:00,0.7068,0.7069,0.70677,0.70677,103700000.0
2005-12-02 13:57:00,0.70688,0.70688,0.70675,0.70675,65499999.0
2005-12-02 13:58:00,0.70677,0.7068,0.70665,0.70665,49700000.0
2005-12-02 13:59:00,0.70669,0.70676,0.70665,0.70665,82699998.0
2005-12-02 14:00:00,0.70667,0.70675,0.70645,0.70665,57700001.0
2005-12-02 14:01:00,0.7067,0.70675,0.70665,0.7067,90199999.0
2005-12-02 14:02:00,0.70675,0.70675,0.70665,0.7067,29400000.0
2005-12-02 14:03:00,0.70675,0.7068,0.70667,0.7067,110099999.0
2005-12-02 14:04:00,0.70673,0.70678,0.70663,0.70678,60200000.0
2005-12-02 14:05:00,0.70675,0.7068,0.70667,0.70675,146900001.0
2005-12-02 14:06:00,0.70675,0.7068,0.70665,0.70675,96399999.0
2005-12-02 14:07:00,0.70675,0.70678,0.7067,0.70678,46100000.0
2005-12-02 14:08:00,0.70665,0.70678,0.70665,0.70678,65799999.0
2005-12-02 14:09:00,0.70675,0.70675,0.70665,0.70665,123200000.0
2005-12-02 14:10:00,0.70679,0.70696,0.70679,0.70696,54800000.0
2005-12-02 14:11:00,0.707,0.707,0.70695,0.70695,35800000.0
2005-12-02 14:12:00,0.70696,0.70708,0.70696,0.70703,82799999.0
2005-12-02 14:13:00,0.70699,0.707,0.70679,0.70685,81200000.0
2005-12-02 14:14:00,0.7068,0.70687,0.70675,0.7068,91999999.0
2005-12-02 14:15:00,0.70686,0.707,0.70686,0.707,47799999.0
2005-12-02 14:16:00,0.70694,0.70701,0.70694,0.707,93300000.0
2005-12-02 14:17:00,0.70705,0.70705,0.70705,0.70705,32700000.0
2005-12-02 14:18:00,0.707,0.70706,0.70693,0.70705,130399999.0
2005-12-02 14:19:00,0.707,0.70709,0.70693,0.70698,107200000.0
2005-12-02 14:20:00,0.7069,0.70695,0.7069,0.70695,68700001.0
2005-12-02 14:21:00,0.70689,0.70696,0.70689,0.70696,43400000.0
2005-12-02 14:22:00,0.70696,0.70711,0.70696,0.70706,92699999.0
2005-12-02 14:23:00,0.70714,0.70724,0.70712,0.70715,60600001.0
2005-12-02 14:24:00,0.70732,0.70742,0.70707,0.70707,91700000.0
2005-12-02 14:25:00,0.70713,0.7072,0.70705,0.70711,124300002.0
2005-12-02 14:26:00,0.70708,0.70715,0.70708,0.70715,55799998.0
2005-12-02 14:27:00,0.70712,0.70717,0.7071,0.7071,108200000.0
2005-12-02 14:28:00,0.70714,0.70716,0.70714,0.70716,15300000.0
2005-12-02 14:29:00,0.70716,0.70716,0.70701,0.70704,92400000.0
2005-12-02 14:30:00,0.70703,0.70703,0.7069,0.70696,119599999.0
2005-12-02 14:31:00,0.70694,0.70702,0.70692,0.70692,84700000.0
2005-12-02 14:32:00,0.7069,0.70695,0.70682,0.7069,127699998.0
2005-12-02 14:33:00,0.70688,0.70688,0.70666,0.70666,89499998.0
2005-12-02 14:34:00,0.70672,0.70672,0.70644,0.70657,36500000.0
2005-12-02 14:35:00,0.70653,0.70673,0.70653,0.70673,45500001.0
2005-12-02 14:36:00,0.7068,0.70698,0.70675,0.70698,75700000.0
2005-12-02 14:37:00,0.70712,0.70712,0.70701,0.70702,27800000.0
2005-12-02 14:38:00,0.70694,0.70697,0.70689,0.70696,68799999.0
2005-12-02 14:39:00,0.70685,0.70695,0.70685,0.70695,108400000.0
2005-12-02 14:40:00,0.70695,0.707,0.70689,0.707,42700000.0
2005-12-02 14:41:00,0.70702,0.7071,0.70698,0.70702,58900000.0
2005-12-02 14:42:00,0.707,0.70715,0.70696,0.70715,88300000.0
2005-12-02 14:43:00,0.7071,0.70715,0.70702,0.70715,63500000.0
2005-12-02 14:44:00,0.70705,0.7072,0.70705,0.7072,88100001.0
2005-12-02 14:45:00,0.70715,0.7074,0.70715,0.7074,41400000.0
2005-12-02 14:46:00,0.70742,0.70742,0.70737,0.70738,60200000.0
2005-12-02 14:47:00,0.70738,0.7075,0.70735,0.7074,141300002.0
2005-12-02 14:48:00,0.70745,0.70745,0.70745,0.70745,68100001.0
2005-12-02 14:49:00,0.70745,0.70745,0.7074,0.7074,74700000.0
2005-12-02 14:50:00,0.7074,0.70745,0.7074,0.70745,18300000.0
2005-12-02 14:51:00,0.7075,0.70782,0.7075,0.70774,48500000.0
2005-12-02 14:52:00,0.70772,0.7078,0.70767,0.70767,68000000.0
2005-12-02 14:53:00,0.70775,0.70775,0.70755,0.70755,78099999.0
2005-12-02 14:54:00,0.70764,0.70767,0.7075,0.70763,60700000.0
2005-12-02 14:55:00,0.70753,0.70755,0.70746,0.70752,92700000.0
2005-12-02 14:56:00,0.70757,0.70773,0.70757,0.70773,9500000.0
2005-12-02 14:57:00,0.70782,0.70787,0.70765,0.7078,126800000.0
2005-12-02 14:58:00,0.70783,0.70793,0.70783,0.70784,85100000.0
2005-12-02 14:59:00,0.70793,0.70793,0.70782,0.70782,76799999.0
2005-12-02 15:00:00,0.70778,0.70779,0.70762,0.70765,67700001.0
2005-12-02 15:01:00,0.7077,0.70797,0.7077,0.70793,91400000.0
2005-12-02 15:02:00,0.70796,0.70838,0.70782,0.70827,129099997.0
2005-12-02 15:03:00,0.70832,0.70838,0.708,0.70801,75300002.0
2005-12-02 15:04:00,0.70786,0.70795,0.70774,0.70794,69000000.0
2005-12-02 15:05:00,0.7079,0.70795,0.70785,0.7079,98299999.0
2005-12-02 15:06:00,0.70797,0.70808,0.70791,0.70802,109800002.0
2005-12-02 15:07:00,0.70805,0.70805,0.70802,0.70802,36800000.0
2005-12-02 15:08:00,0.708,0.70808,0.70785,0.70785,163300000.0
2005-12-02 15:09:00,0.70804,0.70805,0.70797,0.70805,54900000.0
2005-12-02 15:10:00,0.70812,0.70813,0.70793,0.70793,75700000.0
2005-12-02 15:11:00,0.70779,0.70779,0.70768,0.70768,69799999.0
2005-12-02 15:12:00,0.70773,0.70773,0.7076,0.70762,68000000.0
2005-12-02 15:13:00,0.7076,0.70761,0.70751,0.70754,46100000.0
2005-12-02 15:14:00,0.70728,0.70738,0.70728,0.70735,99500001.0
2005-12-02 15:15:00,0.70735,0.7074,0.70732,0.70738,112199998.0
2005-12-02 15:16:00,0.70735,0.70761,0.70735,0.70742,129799998.0
2005-12-02 15:17:00,0.7072,0.70726,0.70693,0.70693,117399999.0
2005-12-02 15:18:00,0.7071,0.7071,0.707,0.707,104699998.0
2005-12-02 15:19:00,0.70718,0.70731,0.70718,0.70731,103600001.0
2005-12-02 15:20:00,0.7074,0.70757,0.7074,0.70757,101400001.0
2005-12-02 15:21:00,0.70752,0.70752,0.70732,0.70732,75600000.0
2005-12-02 15:22:00,0.70735,0.70735,0.70735,0.70735,14400000.0
2005-12-02 15:23:00,0.70735,0.70735,0.7073,0.7073,107600001.0
2005-12-02 15:24:00,0.70733,0.70737,0.70712,0.70731,109200000.0
2005-12-02 15:25:00,0.70732,0.70732,0.70716,0.70717,119000001.0
2005-12-02 15:26:00,0.70712,0.70718,0.70691,0.70695,78399999.0
2005-12-02 15:27:00,0.70684,0.70727,0.70684,0.70726,117499999.0
2005-12-02 15:28:00,0.70723,0.7074,0.7071,0.70724,107700000.0
2005-12-02 15:29:00,0.70725,0.70737,0.70703,0.70703,139100000.0
2005-12-02 15:30:00,0.7072,0.70758,0.7072,0.7075,63100000.0
2005-12-02 15:31:00,0.70752,0.70752,0.70734,0.70737,66900000.0
2005-12-02 15:32:00,0.70725,0.70725,0.70682,0.70682,70800001.0
2005-12-02 15:33:00,0.70692,0.70703,0.70692,0.70703,17000000.0
2005-12-02 15:34:00,0.70708,0.70715,0.70693,0.70715,74299998.0
2005-12-02 15:35:00,0.70733,0.70755,0.70731,0.70731,67500000.0
2005-12-02 15:36:00,0.70728,0.70766,0.70728,0.70761,87700002.0
2005-12-02 15:37:00,0.70766,0.70775,0.7076,0.70775,78000000.0
2005-12-02 15:38:00,0.70761,0.70761,0.70747,0.70747,36699999.0
2005-12-02 15:39:00,0.70738,0.70747,0.7073,0.70747,87800000.0
2005-12-02 15:40:00,0.70756,0.70776,0.70752,0.70752,101699999.0
2005-12-02 15:41:00,0.70767,0.70769,0.70757,0.70767,75299998.0
2005-12-02 15:42:00,0.70766,0.70778,0.7076,0.70769,58199999.0
2005-12-02 15:43:00,0.70773,0.70773,0.70756,0.7076,63000000.0
2005-12-02 15:44:00,0.7077,0.70778,0.7077,0.70778,41400000.0
2005-12-02 15:45:00,0.70788,0.70788,0.70783,0.70783,74199999.0
2005-12-02 15:46:00,0.70798,0.70843,0.70798,0.70829,92800000.0
2005-12-02 15:47:00,0.70861,0.70903,0.70861,0.70899,54199999.0
2005-12-02 15:48:00,0.70895,0.70913,0.70895,0.7091,57300000.0
2005-12-02 15:49:00,0.70906,0.70917,0.709,0.70913,103700000.0
2005-12-02 15:50:00,0.70929,0.7097,0.70929,0.7097,29100000.0
2005-12-02 15:51:00,0.70925,0.71009,0.70841,0.71009,95999999.0
2005-12-02 15:52:00,0.70974,0.70974,0.70744,0.70744,69700000.0
2005-12-02 15:53:00,0.70762,0.70942,0.70762,0.70935,79500000.0
2005-12-02 15:54:00,0.70923,0.70958,0.7091,0.70958,134799999.0
2005-12-02 15:55:00,0.70976,0.71011,0.70976,0.71011,59699999.0
2005-12-02 15:56:00,0.71032,0.71034,0.70999,0.70999,74699999.0
2005-12-02 15:57:00,0.71005,0.71018,0.71005,0.71007,53400000.0
2005-12-02 15:58:00,0.70999,0.70999,0.70955,0.70981,97900000.0
2005-12-02 15:59:00,0.70974,0.70974,0.70955,0.70958,89399999.0
2005-12-02 16:00:00,0.7094,0.70941,0.70923,0.70923,43199999.0
2005-12-02 16:01:00,0.70929,0.70936,0.70913,0.70936,70700000.0
2005-12-02 16:02:00,0.70926,0.70948,0.70922,0.70948,63100001.0
2005-12-02 16:03:00,0.70973,0.70973,0.70969,0.70969,15100000.0
2005-12-02 16:04:00,0.7097,0.70975,0.70944,0.70975,29500000.0
2005-12-02 16:05:00,0.70975,0.70978,0.70965,0.70978,64800000.0
2005-12-02 16:06:00,0.70991,0.70996,0.70985,0.7099,121100001.0
2005-12-02 16:07:00,0.7098,0.70986,0.70972,0.70972,86199998.0
2005-12-02 16:08:00,0.70954,0.7096,0.70937,0.70937,90699999.0
2005-12-02 16:09:00,0.70921,0.70928,0.70921,0.70925,65399999.0
2005-12-02 16:10:00,0.70939,0.70946,0.70925,0.70935,112099996.0
2005-12-02 16:11:00,0.70937,0.70958,0.70937,0.70955,81899997.0
2005-12-02 16:12:00,0.70964,0.70974,0.70959,0.7096,72500000.0
2005-12-02 16:13:00,0.70947,0.70947,0.70927,0.70927,75900001.0
2005-12-02 16:14:00,0.70928,0.70937,0.70927,0.70929,81800001.0
2005-12-02 16:15:00,0.7093,0.70943,0.70924,0.70935,134499998.0
2005-12-02 16:16:00,0.70945,0.70945,0.70918,0.70925,72299999.0
2005-12-02 16:17:00,0.70924,0.70935,0.70924,0.70929,54700000.0
2005-12-02 16:18:00,0.70917,0.7093,0.7091,0.7092,129800000.0
2005-12-02 16:19:00,0.7092,0.70925,0.70905,0.70915,127799999.0
2005-12-02 16:20:00,0.70928,0.70931,0.7091,0.70915,108899998.0
2005-12-02 16:21:00,0.70924,0.70935,0.70916,0.70916,56900001.0
2005-12-02 16:22:00,0.70915,0.70947,0.70915,0.70925,103499999.0
2005-12-02 16:23:00,0.70916,0.70926,0.70908,0.70908,43200000.0
2005-12-02 16:24:00,0.70897,0.70897,0.70865,0.70865,68700000.0
2005-12-02 16:25:00,0.70863,0.70877,0.70855,0.70877,73800000.0
2005-12-02 16:26:00,0.70874,0.70901,0.70874,0.70901,87899999.0
2005-12-02 16:27:00,0.70915,0.70927,0.70915,0.70924,113399998.0
2005-12-02 16:28:00,0.70902,0.70936,0.70902,0.70917,101600001.0
2005-12-02 16:29:00,0.70915,0.70918,0.70906,0.70918,60700002.0
2005-12-02 16:30:00,0.70921,0.70938,0.70921,0.70924,100399999.0
2005-12-02 16:31:00,0.70947,0.70995,0.70947,0.70995,88699999.0
2005-12-02 16:32:00,0.70992,0.70992,0.70974,0.70974,120399998.0
2005-12-02 16:33:00,0.70968,0.70968,0.70944,0.70955,163300001.0
2005-12-02 16:34:00,0.70958,0.70972,0.70958,0.70963,77800000.0
2005-12-02 16:35:00,0.70964,0.70964,0.70936,0.70936,92300000.0
2005-12-02 16:36:00,0.7093,0.70973,0.7093,0.70973,58800000.0
2005-12-02 16:37:00,0.70965,0.70965,0.70953,0.70956,27300000.0
2005-12-02 16:38:00,0.70969,0.70969,0.70951,0.70951,113700002.0
2005-12-02 16:39:00,0.70952,0.70957,0.70952,0.70957,35200000.0
2005-12-02 16:40:00,0.70958,0.7096,0.70953,0.70957,74100000.0
2005-12-02 16:41:00,0.70965,0.70965,0.7096,0.70965,72400000.0
2005-12-02 16:42:00,0.70965,0.70965,0.70965,0.70965,21600000.0
2005-12-02 16:43:00,0.70958,0.70962,0.70955,0.70958,129600003.0
2005-12-02 16:44:00,0.70963,0.70965,0.70953,0.70953,66999999.0
2005-12-02 16:45:00,0.70966,0.70966,0.70954,0.70962,87100000.0
2005-12-02 16:46:00,0.70975,0.70975,0.70968,0.70972,143399999.0
2005-12-02 16:47:00,0.70971,0.70971,0.70957,0.70961,82100000.0
2005-12-02 16:48:00,0.70962,0.70962,0.70947,0.70957,97600000.0
2005-12-02 16:49:00,0.70954,0.70956,0.70954,0.70956,27200000.0
2005-12-02 16:50:00,0.70957,0.70957,0.70951,0.70952,49200000.0
2005-12-02 16:51:00,0.70949,0.70949,0.7092,0.7092,103999999.0
2005-12-02 16:52:00,0.7094,0.70946,0.70934,0.70934,105899998.0
2005-12-02 16:53:00,0.70915,0.70915,0.70881,0.70882,46700000.0
2005-12-02 16:54:00,0.70874,0.70896,0.70874,0.70895,118799999.0
2005-12-02 16:55:00,0.70898,0.70923,0.70898,0.70907,105199999.0
2005-12-02 16:56:00,0.70908,0.70911,0.70906,0.70906,64099999.0
2005-12-02 16:57:00,0.70897,0.70897,0.70876,0.70893,56600000.0
2005-12-02 16:58:00,0.70895,0.7091,0.70895,0.7091,83499999.0
2005-12-02 16:59:00,0.70901,0.7091,0.70884,0.70907,127599998.0
2005-12-02 17:00:00,0.70898,0.70898,0.70854,0.70854,99500000.0
2005-12-02 17:01:00,0.70855,0.70856,0.70839,0.7085,98099998.0
2005-12-02 17:02:00,0.70855,0.70866,0.70855,0.70862,106499998.0
2005-12-02 17:03:00,0.70865,0.70881,0.70842,0.70881,27900000.0
2005-12-02 17:04:00,0.70883,0.7091,0.70883,0.7091,48900000.0
2005-12-02 17:05:00,0.70909,0.7092,0.70909,0.70915,96300000.0
2005-12-02 17:06:00,0.70915,0.70922,0.70889,0.70903,73000001.0
2005-12-02 17:07:00,0.70908,0.70911,0.70899,0.70903,60600000.0
2005-12-02 17:08:00,0.70914,0.70934,0.70914,0.70928,109799999.0
2005-12-02 17:09:00,0.70935,0.70948,0.70928,0.70948,67100000.0
2005-12-02 17:10:00,0.70941,0.70941,0.70926,0.70926,51800000.0
2005-12-02 17:11:00,0.70901,0.70917,0.70901,0.7091,68699999.0
2005-12-02 17:12:00,0.7091,0.70927,0.7091,0.7092,84499999.0
2005-12-02 17:13:00,0.70922,0.70922,0.70904,0.70913,110800001.0
2005-12-02 17:14:00,0.70912,0.70933,0.70912,0.70924,76800000.0
2005-12-02 17:15:00,0.7092,0.7092,0.70883,0.70883,53300000.0
2005-12-02 17:16:00,0.70878,0.70893,0.70872,0.70889,81799998.0
2005-12-02 17:17:00,0.70879,0.70885,0.70871,0.7088,54300000.0
2005-12-02 17:18:00,0.70881,0.70881,0.70868,0.70868,139000001.0
2005-12-02 17:19:00,0.70874,0.70888,0.70874,0.70878,87800001.0
2005-12-02 17:20:00,0.70895,0.70897,0.70885,0.7089,112000002.0
2005-12-02 17:21:00,0.70886,0.70895,0.70881,0.7089,79200000.0
2005-12-02 17:22:00,0.70885,0.709,0.70885,0.709,54300001.0
2005-12-02 17:23:00,0.70897,0.70901,0.70888,0.70897,99599999.0
2005-12-02 17:24:00,0.70895,0.70903,0.7089,0.70903,66900000.0
2005-12-02 17:25:00,0.70902,0.70922,0.70901,0.70922,40600000.0
2005-12-02 17:26:00,0.70924,0.70933,0.70924,0.70924,52700000.0
2005-12-02 17:27:00,0.70935,0.70935,0.7092,0.70935,91399999.0
2005-12-02 17:28:00,0.70924,0.70937,0.70924,0.70937,107600000.0
2005-12-02 17:29:00,0.70943,0.70943,0.70928,0.70937,73200001.0
2005-12-02 17:30:00,0.70935,0.70942,0.70935,0.70939,92800000.0
2005-12-02 17:31:00,0.70936,0.70948,0.70936,0.70945,65399999.0
2005-12-02 17:32:00,0.70946,0.70957,0.70946,0.70953,62900000.0
2005-12-02 17:33:00,0.70968,0.70985,0.70968,0.70985,39899999.0
2005-12-02 17:34:00,0.70981,0.70981,0.70968,0.70974,36900000.0
2005-12-02 17:35:00,0.70985,0.71007,0.70985,0.71007,43100000.0
2005-12-02 17:36:00,0.7101,0.71013,0.70981,0.70981,41100000.0
2005-12-02 17:37:00,0.70977,0.70981,0.70977,0.7098,89299998.0
2005-12-02 17:38:00,0.70977,0.70981,0.70972,0.70972,75200001.0
2005-12-02 17:39:00,0.70963,0.70965,0.70955,0.70965,39800000.0
2005-12-02 17:40:00,0.70951,0.7096,0.70947,0.70957,61400000.0
2005-12-02 17:41:00,0.70983,0.70995,0.70983,0.70995,39100001.0
2005-12-02 17:42:00,0.71002,0.71002,0.70972,0.70975,40700000.0
2005-12-02 17:43:00,0.70969,0.70983,0.70951,0.70983,90000000.0
2005-12-02 17:44:00,0.70963,0.7097,0.70956,0.7097,114300000.0
2005-12-02 17:45:00,0.7097,0.7097,0.7094,0.70967,64499999.0
2005-12-02 17:46:00,0.70968,0.70979,0.70967,0.70979,75799999.0
2005-12-02 17:47:00,0.70992,0.71003,0.70969,0.71003,140899999.0
2005-12-02 17:48:00,0.71009,0.71019,0.71007,0.71009,105200000.0
2005-12-02 17:49:00,0.70996,0.70996,0.70965,0.70984,68299998.0
2005-12-02 17:50:00,0.70972,0.70992,0.70972,0.70981,117599998.0
2005-12-02 17:51:00,0.70962,0.70962,0.70938,0.70938,142899999.0
2005-12-02 17:52:00,0.70923,0.70931,0.70905,0.70931,102699998.0
2005-12-02 17:53:00,0.70935,0.70935,0.70916,0.70934,67200000.0
2005-12-02 17:54:00,0.70924,0.7094,0.70914,0.7094,62100000.0
2005-12-02 17:55:00,0.70939,0.70952,0.70939,0.70952,44200000.0
2005-12-02 17:56:00,0.70953,0.70984,0.70953,0.70984,112100000.0
2005-12-02 17:57:00,0.71004,0.71029,0.71002,0.71004,98100000.0
2005-12-02 17:58:00,0.70989,0.70989,0.70965,0.70965,67800000.0
2005-12-02 17:59:00,0.70964,0.70979,0.70964,0.70977,138199999.0
2005-12-02 18:00:00,0.7097,0.7097,0.7095,0.70954,99099998.0
2005-12-02 18:01:00,0.70954,0.70954,0.70943,0.70943,127000002.0
2005-12-02 18:02:00,0.70938,0.70938,0.70919,0.70926,74800000.0
2005-12-02 18:03:00,0.7093,0.70933,0.70921,0.70925,169000000.0
2005-12-02 18:04:00,0.70923,0.70937,0.7092,0.7092,224000000.0
2005-12-02 18:05:00,0.7093,0.70952,0.70923,0.70923,363600003.0
2005-12-02 18:06:00,0.7093,0.70934,0.70924,0.70928,94200000.0
2005-12-02 18:07:00,0.70922,0.70939,0.70918,0.7093,222100000.0
2005-12-02 18:08:00,0.70927,0.70937,0.70917,0.70917,107399999.0
2005-12-02 18:09:00,0.70912,0.70915,0.70883,0.70885,209799999.0
2005-12-02 18:10:00,0.70875,0.70902,0.70875,0.70902,238899999.0
2005-12-02 18:11:00,0.70914,0.70916,0.70914,0.70916,32300001.0
2005-12-02 18:12:00,0.70925,0.70925,0.709,0.70908,81400001.0
2005-12-02 18:13:00,0.70917,0.70917,0.70903,0.70903,47800001.0
2005-12-02 18:14:00,0.70905,0.70917,0.70894,0.70898,125299999.0
2005-12-02 18:15:00,0.70903,0.70922,0.70898,0.70898,156400000.0
2005-12-02 18:16:00,0.70898,0.70907,0.70884,0.7089,313400002.0
2005-12-02 18:17:00,0.7088,0.70892,0.70877,0.70892,129700001.0
2005-12-02 18:18:00,0.70887,0.70904,0.70884,0.70886,375199997.0
2005-12-02 18:19:00,0.70883,0.70907,0.70882,0.70883,276799999.0
2005-12-02 18:20:00,0.70886,0.70898,0.70884,0.70895,113600001.0
2005-12-02 18:21:00,0.7089,0.70895,0.7089,0.70895,212400001.0
2005-12-02 18:22:00,0.7089,0.70895,0.70885,0.7089,108599999.0
2005-12-02 18:23:00,0.70895,0.70895,0.70885,0.70895,288200001.0
2005-12-02 18:24:00,0.70892,0.70893,0.70874,0.70878,267700001.0
2005-12-02 18:25:00,0.70872,0.70875,0.70865,0.70867,149400000.0
2005-12-02 18:26:00,0.70865,0.709,0.70865,0.709,171800003.0
2005-12-02 18:27:00,0.709,0.7091,0.70898,0.70905,350600000.0
2005-12-02 18:28:00,0.70898,0.70903,0.70886,0.70892,178500001.0
2005-12-02 18:29:00,0.70893,0.70904,0.70885,0.70898,280400001.0
2005-12-02 18:30:00,0.70891,0.70893,0.70881,0.70893,70000000.0
2005-12-02 18:31:00,0.70888,0.70892,0.70874,0.70892,250800002.0
2005-12-02 18:32:00,0.70892,0.7092,0.70882,0.70913,65800000.0
2005-12-02 18:33:00,0.70911,0.70911,0.70886,0.70891,243399999.0
2005-12-02 18:34:00,0.70898,0.70903,0.70891,0.70892,96599999.0
2005-12-02 18:35:00,0.70897,0.70899,0.70887,0.70887,83999999.0
2005-12-02 18:36:00,0.7089,0.70895,0.70885,0.70885,227299998.0
2005-12-02 18:37:00,0.7089,0.70902,0.7089,0.709,84000000.0
2005-12-02 18:38:00,0.70903,0.70912,0.70895,0.70912,159999999.0
2005-12-02 18:39:00,0.7091,0.70929,0.70909,0.70929,404999999.0
2005-12-02 18:40:00,0.70938,0.70956,0.70937,0.70956,85700000.0
2005-12-02 18:41:00,0.7095,0.70965,0.7094,0.70943,211499999.0
2005-12-02 18:42:00,0.7095,0.70963,0.70946,0.70963,112400001.0
2005-12-02 18:43:00,0.70956,0.70972,0.70925,0.7093,686000001.0
2005-12-02 18:44:00,0.70929,0.70942,0.70922,0.70942,336099997.0
2005-12-02 18:45:00,0.70947,0.70947,0.70922,0.7093,447700002.0
2005-12-02 18:46:00,0.70935,0.70947,0.70935,0.70947,134000003.0
2005-12-02 18:47:00,0.70949,0.70954,0.70947,0.70948,177499998.0
2005-12-02 18:48:00,0.70952,0.70961,0.70942,0.70942,168299999.0
2005-12-02 18:49:00,0.70944,0.7098,0.70944,0.7098,130500002.0
2005-12-02 18:50:00,0.7098,0.7098,0.70955,0.7097,91599999.0
2005-12-02 18:51:00,0.70973,0.7101,0.70973,0.7101,103499999.0
2005-12-02 18:52:00,0.7102,0.71041,0.71019,0.71041,95800001.0
2005-12-02 18:53:00,0.71046,0.71046,0.7103,0.71043,86300000.0
2005-12-02 18:54:00,0.71048,0.71049,0.71045,0.71049,49400000.0
2005-12-02 18:55:00,0.71061,0.71086,0.71061,0.71086,138100002.0
2005-12-02 18:56:00,0.71091,0.71136,0.71088,0.71131,87199999.0
2005-12-02 18:57:00,0.7115,0.71187,0.7115,0.71181,79100001.0
2005-12-02 18:58:00,0.71178,0.71237,0.71178,0.71237,55400000.0
2005-12-02 18:59:00,0.71222,0.71234,0.712,0.712,312199997.0
2005-12-02 19:00:00,0.71187,0.71187,0.71169,0.71179,124100000.0
2005-12-02 19:01:00,0.71177,0.71177,0.71145,0.71146,58700000.0
2005-12-02 19:02:00,0.71138,0.71138,0.71108,0.7112,113800001.0
2005-12-02 19:03:00,0.71111,0.71117,0.71097,0.71097,248000002.0
2005-12-02 19:04:00,0.71095,0.71113,0.7109,0.7109,154600000.0
2005-12-02 19:05:00,0.71095,0.71132,0.71095,0.7112,112199999.0
2005-12-02 19:06:00,0.71114,0.71114,0.71096,0.71107,172999999.0
2005-12-02 19:07:00,0.71118,0.7113,0.71102,0.71115,200000002.0
2005-12-02 19:08:00,0.71123,0.71123,0.71112,0.71117,175800003.0
2005-12-02 19:09:00,0.71123,0.71129,0.71119,0.71124,100999999.0
2005-12-02 19:10:00,0.71125,0.71139,0.71125,0.71138,76600000.0
2005-12-02 19:11:00,0.71136,0.71142,0.71128,0.71137,172100001.0
2005-12-02 19:12:00,0.71138,0.71153,0.71131,0.71143,99899999.0
2005-12-02 19:13:00,0.71137,0.7114,0.71131,0.71137,115000000.0
2005-12-02 19:14:00,0.71144,0.7116,0.71138,0.71157,105000000.0
2005-12-02 19:15:00,0.71158,0.71158,0.71151,0.71151,137299998.0
2005-12-02 19:16:00,0.71146,0.71156,0.71145,0.71148,44599999.0
2005-12-02 19:17:00,0.71141,0.71151,0.71131,0.71139,120699998.0
2005-12-02 19:18:00,0.71142,0.7115,0.7114,0.71147,82400001.0
2005-12-02 19:19:00,0.71136,0.71152,0.71136,0.71152,128499998.0
2005-12-02 19:20:00,0.71155,0.7116,0.71145,0.71145,115299999.0
2005-12-02 19:21:00,0.71149,0.71151,0.7113,0.7114,108800000.0
2005-12-02 19:22:00,0.7114,0.71145,0.7114,0.71145,138599998.0
2005-12-02 19:23:00,0.71135,0.71145,0.71135,0.7114,80099999.0
2005-12-02 19:24:00,0.71151,0.71166,0.71151,0.71159,61900000.0
2005-12-02 19:25:00,0.71168,0.71178,0.71168,0.7117,62800000.0
2005-12-02 19:26:00,0.71169,0.7118,0.71166,0.7118,45500000.0
2005-12-02 19:27:00,0.71189,0.71211,0.71189,0.712,174400000.0
2005-12-02 19:28:00,0.7122,0.7122,0.7119,0.71193,132299999.0
2005-12-02 19:29:00,0.71192,0.71201,0.71185,0.71198,90699999.0
2005-12-02 19:30:00,0.71205,0.71205,0.712,0.71205,86900000.0
2005-12-02 19:31:00,0.71211,0.71211,0.71198,0.71208,67900000.0
2005-12-02 19:32:00,0.71205,0.71215,0.71195,0.712,104399998.0
2005-12-02 19:33:00,0.71194,0.71212,0.71194,0.71212,55200000.0
2005-12-02 19:34:00,0.71215,0.71218,0.71203,0.71215,200399997.0
2005-12-02 19:35:00,0.71215,0.7122,0.71205,0.71215,237900002.0
2005-12-02 19:36:00,0.71213,0.71218,0.71205,0.7121,191600001.0
2005-12-02 19:37:00,0.7121,0.71215,0.71208,0.71208,109700002.0
2005-12-02 19:38:00,0.71215,0.71215,0.71208,0.7121,70100000.0
2005-12-02 19:39:00,0.71215,0.71218,0.71208,0.7121,213400000.0
2005-12-02 19:40:00,0.71218,0.71218,0.7121,0.7121,52000000.0
2005-12-02 19:41:00,0.71213,0.71219,0.71207,0.71207,94299998.0
2005-12-02 19:42:00,0.71204,0.71213,0.71199,0.71199,50700001.0
2005-12-02 19:43:00,0.71202,0.71225,0.71202,0.71223,82900000.0
2005-12-02 19:44:00,0.71234,0.71234,0.71215,0.71222,107000000.0
2005-12-02 19:45:00,0.71221,0.71226,0.71207,0.71208,75500000.0
2005-12-02 19:46:00,0.71213,0.7122,0.71205,0.71215,132599999.0
2005-12-02 19:47:00,0.71217,0.71221,0.71217,0.71219,73700000.0
2005-12-02 19:48:00,0.71215,0.71223,0.71215,0.7122,78000000.0
2005-12-02 19:49:00,0.7122,0.71237,0.71205,0.71205,104099999.0
2005-12-02 19:50:00,0.71223,0.71231,0.71217,0.71222,112500001.0
2005-12-02 19:51:00,0.71234,0.71289,0.71234,0.71283,148500000.0
2005-12-02 19:52:00,0.71286,0.71286,0.71258,0.7126,131400001.0
2005-12-02 19:53:00,0.71262,0.71263,0.71256,0.71259,155400000.0
2005-12-02 19:54:00,0.7126,0.71269,0.71252,0.71265,165800000.0
2005-12-02 19:55:00,0.71255,0.71265,0.71255,0.71265,235999999.0
2005-12-02 19:56:00,0.71269,0.71295,0.71269,0.71287,207399999.0
2005-12-02 19:57:00,0.71293,0.71295,0.71281,0.71281,105899999.0
2005-12-02 19:58:00,0.71285,0.71285,0.71275,0.7128,211600001.0
2005-12-02 19:59:00,0.7128,0.71285,0.71275,0.71275,68600001.0
2005-12-02 20:00:00,0.71277,0.71287,0.71275,0.7128,278899999.0
2005-12-02 20:01:00,0.7128,0.71285,0.71272,0.71283,119400000.0
2005-12-02 20:02:00,0.71285,0.71285,0.7128,0.7128,105300000.0
2005-12-02 20:03:00,0.7129,0.7129,0.7128,0.71287,120600000.0
2005-12-02 20:04:00,0.71285,0.7129,0.71275,0.71285,104200000.0
2005-12-02 20:05:00,0.71287,0.7129,0.71275,0.71277,174800000.0
2005-12-02 20:06:00,0.7129,0.7129,0.71275,0.71285,308299999.0
2005-12-02 20:07:00,0.71283,0.71287,0.71275,0.71275,79999998.0
2005-12-02 20:08:00,0.7128,0.71285,0.7128,0.71282,106500000.0
2005-12-02 20:09:00,0.71285,0.7129,0.7126,0.7128,131300000.0
2005-12-02 20:10:00,0.71275,0.71285,0.71275,0.71285,140200000.0
2005-12-02 20:11:00,0.7128,0.71282,0.7128,0.71282,50700000.0
2005-12-02 20:12:00,0.71285,0.71285,0.71275,0.7128,103100002.0
2005-12-02 20:13:00,0.71288,0.7129,0.71255,0.7128,91599998.0
2005-12-02 20:14:00,0.71288,0.7129,0.7128,0.7129,129899999.0
2005-12-02 20:15:00,0.7128,0.71285,0.7128,0.71285,25700000.0
2005-12-02 20:16:00,0.71285,0.71295,0.71275,0.71275,377699999.0
2005-12-02 20:17:00,0.71272,0.71287,0.71272,0.71285,169399999.0
2005-12-02 20:18:00,0.71282,0.71285,0.71277,0.71285,100500000.0
2005-12-02 20:19:00,0.71285,0.71285,0.7128,0.71285,82500000.0
2005-12-02 20:20:00,0.7129,0.7129,0.71275,0.7128,72900000.0
2005-12-02 20:21:00,0.71282,0.7129,0.7128,0.71285,75400000.0
2005-12-02 20:22:00,0.71285,0.71285,0.7128,0.71285,156000005.0
2005-12-02 20:23:00,0.71285,0.7129,0.71275,0.7129,104200000.0
2005-12-02 20:24:00,0.71285,0.71285,0.71255,0.71285,112399998.0
2005-12-02 20:25:00,0.71285,0.71287,0.71275,0.7128,132200000.0
2005-12-02 20:26:00,0.71285,0.7129,0.71275,0.7128,60600000.0
2005-12-02 20:27:00,0.7128,0.71285,0.7128,0.71285,161299998.0
2005-12-02 20:28:00,0.71285,0.71285,0.7128,0.71285,75799998.0
2005-12-02 20:29:00,0.71285,0.7129,0.7128,0.71285,220499998.0
2005-12-02 20:30:00,0.71285,0.7129,0.71275,0.71285,347900000.0
2005-12-02 20:31:00,0.71288,0.71288,0.71275,0.71285,183400000.0
2005-12-02 20:32:00,0.71275,0.71285,0.71275,0.71282,103800001.0
2005-12-02 20:33:00,0.7128,0.71287,0.71275,0.71277,196500000.0
2005-12-02 20:34:00,0.71285,0.71285,0.71277,0.71285,133899999.0
2005-12-02 20:35:00,0.71285,0.71285,0.71275,0.7128,68899999.0
2005-12-02 20:36:00,0.7128,0.71295,0.7127,0.71275,143700000.0
2005-12-02 20:37:00,0.71277,0.71295,0.71275,0.7128,259700000.0
2005-12-02 20:38:00,0.7128,0.71282,0.71275,0.7128,138000002.0
2005-12-02 20:39:00,0.7128,0.71285,0.7128,0.71285,62900000.0
2005-12-02 20:40:00,0.7128,0.7129,0.71275,0.7128,241800000.0
2005-12-02 20:41:00,0.7128,0.71285,0.71275,0.71285,145100000.0
2005-12-02 20:42:00,0.7128,0.71285,0.71272,0.7128,86500000.0
2005-12-02 20:43:00,0.7128,0.7129,0.7128,0.7128,130700002.0
2005-12-02 20:44:00,0.71275,0.71285,0.71275,0.71285,44699999.0
2005-12-02 20:45:00,0.7128,0.71285,0.71273,0.71275,80399998.0
2005-12-02 20:46:00,0.71285,0.71285,0.71273,0.71273,70300001.0
2005-12-02 20:47:00,0.7128,0.71285,0.7128,0.71282,74800000.0
2005-12-02 20:48:00,0.71275,0.71285,0.71275,0.71275,37900000.0
2005-12-02 20:49:00,0.71275,0.71285,0.7127,0.7128,148600000.0
2005-12-02 20:50:00,0.7128,0.71282,0.71273,0.71275,125700001.0
2005-12-02 20:51:00,0.71275,0.71285,0.71275,0.7128,68099999.0
2005-12-02 20:52:00,0.7128,0.7129,0.71275,0.71275,85100000.0
2005-12-02 20:53:00,0.71285,0.7129,0.71277,0.7128,224299998.0
2005-12-02 20:54:00,0.7128,0.71285,0.71275,0.71285,235199997.0
2005-12-02 20:55:00,0.71275,0.7128,0.71275,0.7128,21600000.0
2005-12-02 20:56:00,0.71278,0.7129,0.71255,0.71283,105300002.0
2005-12-02 20:57:00,0.7128,0.7129,0.71265,0.7128,109400003.0
2005-12-02 20:58:00,0.7128,0.7129,0.71275,0.71275,268900001.0
2005-12-02 20:59:00,0.7128,0.7129,0.71275,0.7128,147300000.0
2005-12-02 21:00:00,0.7128,0.71283,0.71275,0.7128,212199997.0
2005-12-02 21:01:00,0.7127,0.71282,0.7127,0.71282,118199998.0
2005-12-02 21:02:00,0.7128,0.71285,0.71277,0.7128,96500002.0
2005-12-02 21:03:00,0.71285,0.7129,0.71275,0.7129,95699999.0
2005-12-02 21:04:00,0.7128,0.71285,0.71275,0.71275,50600000.0
2005-12-02 21:05:00,0.71285,0.7129,0.71275,0.7128,120999999.0
2005-12-02 21:06:00,0.71275,0.7129,0.71275,0.7128,164800000.0
2005-12-02 21:07:00,0.71285,0.71285,0.7128,0.7128,70900000.0
2005-12-02 21:08:00,0.7128,0.71285,0.7127,0.7128,135799996.0
2005-12-02 21:09:00,0.7128,0.7129,0.71275,0.71285,149400001.0
2005-12-02 21:10:00,0.7128,0.71285,0.7128,0.71285,90000002.0
2005-12-02 21:11:00,0.7128,0.7128,0.7128,0.7128,17600000.0
2005-12-02 21:12:00,0.71275,0.71287,0.71275,0.71282,99900000.0
2005-12-02 21:13:00,0.71278,0.71283,0.71275,0.7128,71700000.0
2005-12-02 21:14:00,0.71285,0.71285,0.7128,0.7128,91400000.0
2005-12-02 21:15:00,0.7128,0.7129,0.71275,0.7128,192400000.0
2005-12-02 21:16:00,0.71285,0.71285,0.71268,0.71275,108499999.0
2005-12-02 21:17:00,0.71275,0.71285,0.71265,0.71285,144599999.0
2005-12-02 21:18:00,0.71285,0.71285,0.71275,0.71282,149799999.0
2005-12-02 21:19:00,0.71285,0.71285,0.71275,0.7128,130599998.0
2005-12-02 21:20:00,0.71285,0.7129,0.7127,0.71275,227300002.0
2005-12-02 21:21:00,0.71285,0.71285,0.71275,0.71285,94100000.0
2005-12-02 21:22:00,0.71285,0.71285,0.71275,0.7128,79700000.0
2005-12-02 21:23:00,0.71275,0.71285,0.71275,0.71285,184199997.0
2005-12-02 21:24:00,0.71285,0.71285,0.71275,0.7128,101700001.0
2005-12-02 21:25:00,0.7128,0.71285,0.7128,0.71285,107500001.0
2005-12-02 21:26:00,0.71282,0.71285,0.71275,0.71278,149800003.0
2005-12-02 21:27:00,0.7128,0.71285,0.71275,0.71285,97900000.0
2005-12-02 21:28:00,0.71285,0.71285,0.7128,0.7128,32699999.0
2005-12-02 21:29:00,0.7128,0.71285,0.71265,0.71275,144400000.0
2005-12-02 21:30:00,0.71282,0.7129,0.71275,0.71285,201800002.0
2005-12-02 21:31:00,0.71285,0.71285,0.7128,0.7128,43000000.0
2005-12-02 21:32:00,0.7128,0.71285,0.71275,0.71285,46200000.0
2005-12-02 21:33:00,0.71285,0.71285,0.7128,0.71285,37100000.0
2005-12-02 21:34:00,0.71285,0.71285,0.71272,0.7128,78500000.0
2005-12-02 21:35:00,0.7128,0.71285,0.71277,0.7128,243200001.0
2005-12-02 21:36:00,0.7128,0.7129,0.71272,0.71285,181100000.0
2005-12-02 21:37:00,0.71282,0.7129,0.7128,0.71285,118400001.0
2005-12-02 21:38:00,0.71285,0.7129,0.7128,0.71282,116200002.0
2005-12-02 21:39:00,0.7128,0.71285,0.7127,0.71282,86699999.0
2005-12-02 21:40:00,0.71285,0.7129,0.7127,0.71288,149000000.0
2005-12-02 21:41:00,0.7128,0.71285,0.71275,0.71285,173199999.0
2005-12-02 21:42:00,0.71282,0.71285,0.7128,0.7128,89699999.0
2005-12-02 21:43:00,0.7128,0.7129,0.71275,0.71275,63100001.0
2005-12-02 21:44:00,0.71285,0.71285,0.71265,0.71265,81100000.0
2005-12-02 21:45:00,0.7128,0.71285,0.71272,0.7128,124099999.0
2005-12-02 21:46:00,0.71278,0.71285,0.71277,0.71277,87799999.0
2005-12-02 21:47:00,0.7128,0.71285,0.7128,0.71285,73600001.0
2005-12-02 21:48:00,0.71285,0.71285,0.71285,0.71285,58900000.0
2005-12-02 21:49:00,0.7128,0.71285,0.7127,0.71278,81000001.0
2005-12-02 21:50:00,0.71285,0.7129,0.71275,0.71282,72299998.0
2005-12-02 21:51:00,0.7128,0.71285,0.71277,0.71285,169100000.0
2005-12-02 21:52:00,0.7128,0.71295,0.71277,0.71285,93500002.0
2005-12-02 21:53:00,0.71275,0.71285,0.71275,0.71285,77399999.0
2005-12-02 21:54:00,0.71285,0.71285,0.71275,0.7128,114700001.0
2005-12-02 21:55:00,0.7128,0.71285,0.71278,0.7128,59099999.0
2005-12-02 21:56:00,0.71285,0.71285,0.71275,0.71275,96099999.0
2005-12-02 21:57:00,0.7128,0.71285,0.7127,0.71282,181400001.0
2005-12-02 21:58:00,0.7128,0.71285,0.7128,0.71285,58400001.0
2005-12-02 21:59:00,0.7128,0.7129,0.7128,0.7128,73600000.0
2005-12-02 22:00:00,0.7128,0.71285,0.71275,0.71285,64400000.0
2005-12-02 22:01:00,0.71282,0.71285,0.71275,0.7128,101199997.0
2005-12-02 22:02:00,0.71285,0.71285,0.7128,0.7128,90900001.0
2005-12-02 22:03:00,0.71285,0.71285,0.71282,0.71283,89700001.0
2005-12-02 22:04:00,0.7128,0.71285,0.71275,0.7128,69500000.0
2005-12-02 22:05:00,0.71275,0.7129,0.71275,0.71277,145700000.0
2005-12-02 22:06:00,0.71265,0.71295,0.71265,0.7128,123499999.0
2005-12-02 22:07:00,0.7128,0.71285,0.71275,0.71275,96499999.0
2005-12-02 22:08:00,0.7128,0.71295,0.71275,0.71295,100600000.0
2005-12-02 22:09:00,0.71285,0.71285,0.71275,0.71278,74000000.0
2005-12-02 22:10:00,0.7128,0.71285,0.71275,0.7128,83100000.0
2005-12-02 22:11:00,0.71272,0.71285,0.71272,0.71285,119500002.0
2005-12-02 22:12:00,0.7128,0.71285,0.71272,0.71278,108299999.0
2005-12-02 22:13:00,0.7129,0.7129,0.71275,0.7128,109999998.0
2005-12-02 22:14:00,0.71285,0.71285,0.7127,0.71282,77699998.0
2005-12-02 22:15:00,0.71282,0.71285,0.71275,0.71275,166300001.0
2005-12-02 22:16:00,0.71278,0.71287,0.71278,0.7128,54599999.0
2005-12-02 22:17:00,0.71285,0.71285,0.71275,0.71285,121299998.0
2005-12-02 22:18:00,0.71285,0.71285,0.7127,0.7127,82800000.0
2005-12-02 22:19:00,0.7128,0.7129,0.7127,0.7128,108900000.0
2005-12-02 22:20:00,0.71285,0.71285,0.7128,0.7128,71100000.0
2005-12-02 22:21:00,0.71285,0.71285,0.71275,0.7128,97300001.0
2005-12-02 22:22:00,0.71288,0.71288,0.71275,0.71275,73599999.0
2005-12-02 22:23:00,0.71275,0.7129,0.71275,0.71285,66100000.0
2005-12-02 22:24:00,0.71275,0.71285,0.71272,0.71285,153499999.0
2005-12-02 22:25:00,0.71275,0.71285,0.71275,0.7128,94900000.0
2005-12-02 22:26:00,0.7128,0.71285,0.71277,0.71285,61900000.0
2005-12-02 22:27:00,0.71275,0.7129,0.71275,0.7129,64900000.0
2005-12-02 22:28:00,0.7127,0.71282,0.7127,0.71282,75000001.0
2005-12-02 22:29:00,0.7128,0.71285,0.7128,0.7128,35900000.0
2005-12-02 22:30:00,0.71285,0.7129,0.7128,0.71285,165800001.0
2005-12-02 22:31:00,0.71285,0.71285,0.71272,0.71272,44300000.0
2005-12-02 22:32:00,0.71285,0.71285,0.71285,0.71285,19200000.0
2005-12-02 22:33:00,0.7128,0.71285,0.7128,0.71285,68999999.0
2005-12-02 22:34:00,0.7128,0.71285,0.71255,0.71282,120199997.0
2005-12-02 22:35:00,0.71287,0.71287,0.71278,0.71278,100299999.0
2005-12-02 22:36:00,0.7128,0.71285,0.71275,0.7128,137399999.0
2005-12-02 22:37:00,0.7128,0.7128,0.71275,0.7128,84099998.0
2005-12-02 22:38:00,0.7127,0.7128,0.71255,0.7128,98199999.0
2005-12-02 22:39:00,0.7128,0.71285,0.7128,0.71285,27200001.0
2005-12-02 22:40:00,0.7128,0.71285,0.7127,0.71275,87000000.0
2005-12-02 22:41:00,0.7128,0.7128,0.71277,0.7128,45100000.0
2005-12-02 22:42:00,0.7128,0.71288,0.71275,0.71288,141799997.0
2005-12-02 22:43:00,0.7128,0.7129,0.71265,0.7128,154000000.0
2005-12-02 22:44:00,0.71285,0.71287,0.71272,0.71272,191099998.0
2005-12-02 22:45:00,0.7128,0.7129,0.71275,0.7128,118400000.0
2005-12-02 22:46:00,0.71282,0.71285,0.7126,0.71275,254299996.0
2005-12-02 22:47:00,0.71275,0.71285,0.71275,0.71283,31800000.0
2005-12-02 22:48:00,0.71278,0.7129,0.71265,0.7128,127299997.0
2005-12-02 22:49:00,0.7128,0.7128,0.7128,0.7128,60999999.0
2005-12-02 22:50:00,0.71285,0.71285,0.71255,0.7128,248000000.0
2005-12-02 22:51:00,0.7128,0.71285,0.71272,0.71275,182700000.0
2005-12-02 22:52:00,0.71282,0.71282,0.71275,0.7128,87700000.0
2005-12-02 22:53:00,0.71285,0.71285,0.71275,0.71285,70100001.0
2005-12-02 22:54:00,0.71283,0.71285,0.71275,0.71275,105499999.0
2005-12-02 22:55:00,0.71275,0.7129,0.71275,0.71275,110900000.0
2005-12-02 22:56:00,0.71285,0.71287,0.71275,0.7128,84199999.0
2005-12-02 22:57:00,0.7128,0.71295,0.71277,0.71283,110000000.0
2005-12-02 22:58:00,0.7128,0.7129,0.71275,0.7128,115600000.0
2005-12-02 22:59:00,0.71265,0.71285,0.7126,0.7126,195499997.0
2005-12-02 23:00:00,0.71265,0.71285,0.71265,0.7128,99000002.0
2005-12-02 23:01:00,0.7128,0.71287,0.7127,0.71285,147900000.0
2005-12-02 23:02:00,0.71283,0.71283,0.71283,0.71283,16000000.0
2005-12-02 23:03:00,0.71285,0.71285,0.71265,0.7128,53800001.0
2005-12-02 23:04:00,0.71283,0.71285,0.71275,0.71275,108400000.0
2005-12-02 23:05:00,0.7128,0.71297,0.71275,0.71285,86299998.0
2005-12-02 23:06:00,0.71285,0.71285,0.71275,0.71275,83300001.0
2005-12-02 23:07:00,0.71275,0.71285,0.7127,0.71277,93600000.0
2005-12-02 23:08:00,0.71287,0.71287,0.71275,0.7128,85700000.0
2005-12-02 23:09:00,0.71285,0.71292,0.71283,0.71285,72299999.0
2005-12-02 23:10:00,0.7128,0.71285,0.7128,0.7128,68600000.0
2005-12-02 23:11:00,0.71285,0.7129,0.7128,0.7128,105400001.0
2005-12-02 23:12:00,0.71275,0.71287,0.71275,0.71287,126700002.0
2005-12-02 23:13:00,0.71285,0.71285,0.71275,0.71283,115400003.0
2005-12-02 23:14:00,0.71283,0.7129,0.7128,0.7128,73299999.0
2005-12-02 23:15:00,0.7128,0.7128,0.71275,0.71275,42200001.0
2005-12-02 23:16:00,0.7128,0.71285,0.71275,0.71285,45500000.0
2005-12-02 23:17:00,0.71283,0.71285,0.71265,0.71272,93199998.0
2005-12-02 23:18:00,0.7128,0.71285,0.71265,0.71285,36500000.0
2005-12-02 23:19:00,0.71275,0.7128,0.71273,0.7128,74500000.0
2005-12-02 23:20:00,0.71285,0.7129,0.71275,0.71285,119199999.0
2005-12-02 23:21:00,0.71275,0.7128,0.71275,0.7128,18300000.0
2005-12-02 23:22:00,0.71275,0.71285,0.71275,0.71285,65299999.0
2005-12-02 23:23:00,0.7128,0.71285,0.71275,0.71275,55199999.0
2005-12-02 23:24:00,0.71275,0.71285,0.7127,0.71285,63799999.0
2005-12-02 23:25:00,0.71283,0.71285,0.7127,0.71285,118799998.0
2005-12-02 23:26:00,0.7128,0.71285,0.71277,0.71285,117500001.0
2005-12-02 23:27:00,0.71285,0.71285,0.7128,0.7128,76099998.0
2005-12-02 23:28:00,0.7128,0.71285,0.71275,0.71285,60500000.0
2005-12-02 23:29:00,0.71285,0.71285,0.71275,0.7128,73000000.0
2005-12-02 23:30:00,0.71275,0.71285,0.71275,0.71285,100100002.0
2005-12-02 23:31:00,0.7128,0.71285,0.7128,0.7128,50799999.0
2005-12-02 23:32:00,0.71285,0.71285,0.71275,0.71282,82999997.0
2005-12-02 23:33:00,0.71275,0.71287,0.71275,0.7128,77100001.0
2005-12-02 23:34:00,0.7128,0.71285,0.71275,0.7128,54000000.0
2005-12-02 23:35:00,0.71285,0.7129,0.71275,0.7129,37100000.0
2005-12-02 23:36:00,0.71282,0.7129,0.71275,0.71285,92899999.0
2005-12-02 23:37:00,0.71282,0.71285,0.71282,0.71285,57400000.0
2005-12-02 23:38:00,0.71285,0.7129,0.71275,0.71285,109300000.0
2005-12-02 23:39:00,0.71275,0.71285,0.71275,0.71278,85900000.0
2005-12-02 23:40:00,0.71285,0.71285,0.7128,0.7128,12100000.0
2005-12-02 23:41:00,0.71285,0.71285,0.71275,0.71285,18300000.0
2005-12-02 23:42:00,0.71275,0.7128,0.71275,0.7128,22300000.0
2005-12-02 23:43:00,0.71285,0.71285,0.71275,0.71285,53900000.0
2005-12-02 23:44:00,0.71285,0.71285,0.7128,0.7128,22400000.0
2005-12-02 23:45:00,0.7129,0.7129,0.71275,0.7128,39000000.0
2005-12-02 23:46:00,0.7128,0.7129,0.7128,0.71285,92500000.0
2005-12-02 23:47:00,0.71285,0.71285,0.71277,0.71277,21300000.0
2005-12-02 23:48:00,0.71275,0.7128,0.71275,0.71275,60699999.0
2005-12-02 23:49:00,0.71285,0.71285,0.71275,0.7128,69200001.0
2005-12-02 23:50:00,0.71275,0.71285,0.71275,0.71285,51099998.0
2005-12-02 23:51:00,0.7128,0.71285,0.71272,0.71285,58300001.0
2005-12-02 23:52:00,0.71275,0.7129,0.71275,0.71282,168499998.0
2005-12-02 23:53:00,0.71278,0.71285,0.71275,0.7128,37700000.0
2005-12-02 23:54:00,0.7128,0.7129,0.7127,0.71285,91499999.0
2005-12-02 23:55:00,0.71285,0.71285,0.71277,0.71277,109100002.0
2005-12-02 23:56:00,0.71285,0.71285,0.71275,0.7128,119200001.0
2005-12-02 23:57:00,0.7128,0.71285,0.7128,0.7128,107100001.0
2005-12-02 23:58:00,0.7128,0.71285,0.71275,0.71285,23200000.0
2005-12-02 23:59:00,0.71275,0.71285,0.71275,0.71275,105200001.0
2005-12-05 00:01:00,0.7123,0.7123,0.7121,0.7122,51500000.0
2005-12-05 00:02:00,0.7123,0.7124,0.7122,0.7124,51500000.0
2005-12-05 00:03:00,0.7122,0.7124,0.7121,0.7123,51500000.0
2005-12-05 00:04:00,0.7124,0.7124,0.7123,0.7123,51500000.0
2005-12-05 00:05:00,0.7124,0.7125,0.7121,0.7123,51500000.0
2005-12-05 00:06:00,0.7121,0.7124,0.7121,0.7123,51500000.0
2005-12-05 00:07:00,0.7124,0.7124,0.7123,0.7123,51500000.0
2005-12-05 00:08:00,0.7124,0.7124,0.7122,0.7123,51500000.0
2005-12-05 00:09:00,0.7122,0.7125,0.7121,0.7122,51500000.0
2005-12-05 00:10:00,0.7121,0.7124,0.7121,0.7121,51500000.0
2005-12-05 00:11:00,0.7122,0.7124,0.7121,0.7122,51500000.0
2005-12-05 00:12:00,0.7124,0.7124,0.7121,0.7122,51500000.0
2005-12-05 00:13:00,0.7123,0.7123,0.7122,0.7122,51500000.0
2005-12-05 00:14:00,0.7122,0.7123,0.7122,0.7122,51500000.0
2005-12-05 00:15:00,0.7123,0.7123,0.7122,0.7122,51500000.0
2005-12-05 00:16:00,0.7123,0.7124,0.7121,0.7121,51500000.0
2005-12-05 00:17:00,0.7121,0.7123,0.7121,0.7123,51500000.0
2005-12-05 00:18:00,0.7123,0.7123,0.7121,0.7123,51500000.0
2005-12-05 00:19:00,0.7123,0.7123,0.712,0.7121,51500000.0
2005-12-05 00:20:00,0.7124,0.7124,0.7121,0.7122,51500000.0
2005-12-05 00:21:00,0.7121,0.7124,0.7121,0.7122,51500000.0
2005-12-05 00:22:00,0.7123,0.7124,0.7121,0.7123,51500000.0
2005-12-05 00:23:00,0.7121,0.7131,0.7121,0.7123,51500000.0
2005-12-05 00:24:00,0.713,0.7131,0.7123,0.7125,51500000.0
2005-12-05 00:25:00,0.7125,0.7128,0.7124,0.7125,51500000.0
2005-12-05 00:26:00,0.7126,0.7126,0.7125,0.7125,51500000.0
2005-12-05 00:27:00,0.7124,0.7126,0.7124,0.7125,51500000.0
2005-12-05 00:28:00,0.7125,0.7126,0.7125,0.7125,51500000.0
2005-12-05 00:29:00,0.7126,0.7132,0.7124,0.7127,51500000.0
2005-12-05 00:30:00,0.7127,0.7128,0.7127,0.7128,51500000.0
2005-12-05 00:31:00,0.7128,0.7128,0.7126,0.7127,51500000.0
2005-12-05 00:32:00,0.7128,0.7128,0.7126,0.7126,51500000.0
2005-12-05 00:33:00,0.7128,0.7129,0.7126,0.7129,51500000.0
2005-12-05 00:34:00,0.7129,0.7129,0.7126,0.7129,51500000.0
2005-12-05 00:35:00,0.7129,0.7129,0.7127,0.7127,51500000.0
2005-12-05 00:36:00,0.7127,0.7129,0.7127,0.7128,51500000.0
2005-12-05 00:37:00,0.7128,0.7129,0.7125,0.7129,51500000.0
2005-12-05 00:38:00,0.7126,0.7128,0.7126,0.7128,51500000.0
2005-12-05 00:39:00,0.7128,0.7132,0.7127,0.7129,51500000.0
2005-12-05 00:40:00,0.7128,0.7132,0.7128,0.7128,51500000.0
2005-12-05 00:41:00,0.7128,0.713,0.7128,0.7128,51500000.0
2005-12-05 00:42:00,0.713,0.713,0.7128,0.7128,51500000.0
2005-12-05 00:43:00,0.7128,0.7128,0.7128,0.7128,51500000.0
2005-12-05 00:44:00,0.7128,0.713,0.7127,0.7129,51500000.0
2005-12-05 00:45:00,0.713,0.713,0.7128,0.713,51500000.0
2005-12-05 00:46:00,0.7128,0.713,0.7128,0.7129,51500000.0
2005-12-05 00:47:00,0.713,0.7133,0.7128,0.7131,51500000.0
2005-12-05 00:48:00,0.7131,0.7135,0.713,0.7131,51500000.0
2005-12-05 00:49:00,0.7131,0.7133,0.713,0.7131,51500000.0
2005-12-05 00:50:00,0.7131,0.7135,0.7131,0.7134,51500000.0
2005-12-05 00:51:00,0.7134,0.7136,0.7133,0.7135,51500000.0
2005-12-05 00:52:00,0.7135,0.7138,0.7133,0.7137,51500000.0
2005-12-05 00:53:00,0.7136,0.7136,0.7132,0.7132,51500000.0
2005-12-05 00:54:00,0.7132,0.7135,0.713,0.713,51500000.0
2005-12-05 00:55:00,0.7133,0.7134,0.713,0.7132,51500000.0
2005-12-05 00:56:00,0.7132,0.7135,0.7132,0.7133,51500000.0
2005-12-05 00:57:00,0.7134,0.7137,0.7131,0.7131,51500000.0
2005-12-05 00:58:00,0.7132,0.7135,0.7131,0.7131,51500000.0
2005-12-05 00:59:00,0.7131,0.7134,0.7131,0.7134,51500000.0
2005-12-05 01:00:00,0.7134,0.7135,0.7133,0.7134,51500000.0
2005-12-05 01:01:00,0.7133,0.7135,0.7132,0.7133,51500000.0
2005-12-05 01:02:00,0.7133,0.7137,0.7132,0.7136,51500000.0
2005-12-05 01:03:00,0.7137,0.7138,0.7132,0.7137,51500000.0
2005-12-05 01:04:00,0.7136,0.7138,0.7135,0.7136,51500000.0
2005-12-05 01:05:00,0.7136,0.7137,0.7132,0.7134,51500000.0
2005-12-05 01:06:00,0.7134,0.7134,0.7132,0.7133,51500000.0
2005-12-05 01:07:00,0.7134,0.7137,0.7131,0.7136,51500000.0
2005-12-05 01:08:00,0.7134,0.7137,0.7133,0.7134,51500000.0
2005-12-05 01:09:00,0.7134,0.7136,0.7131,0.7135,51500000.0
2005-12-05 01:10:00,0.7134,0.7135,0.7131,0.7133,51500000.0
2005-12-05 01:11:00,0.7134,0.7135,0.7132,0.7133,51500000.0
2005-12-05 01:12:00,0.7134,0.7136,0.7131,0.7135,51500000.0
2005-12-05 01:13:00,0.7135,0.7137,0.7133,0.7135,51500000.0
2005-12-05 01:14:00,0.7136,0.7138,0.7135,0.7135,51500000.0
2005-12-05 01:15:00,0.7137,0.7138,0.7135,0.7137,51500000.0
2005-12-05 01:16:00,0.7137,0.7139,0.7136,0.7139,51500000.0
2005-12-05 01:17:00,0.7137,0.714,0.7137,0.7138,51500000.0
2005-12-05 01:18:00,0.7138,0.7139,0.7138,0.7138,51500000.0
2005-12-05 01:19:00,0.7137,0.7139,0.7136,0.7138,51500000.0
2005-12-05 01:20:00,0.7137,0.714,0.7136,0.7139,51500000.0
2005-12-05 01:21:00,0.7137,0.7142,0.7136,0.7136,51500000.0
2005-12-05 01:22:00,0.7136,0.7139,0.7135,0.7136,51500000.0
2005-12-05 01:23:00,0.7136,0.7141,0.7135,0.7137,51500000.0
2005-12-05 01:24:00,0.7137,0.7139,0.7137,0.7138,51500000.0
2005-12-05 01:25:00,0.7138,0.7139,0.7135,0.7138,51500000.0
2005-12-05 01:26:00,0.7137,0.7139,0.7137,0.7139,51500000.0
2005-12-05 01:27:00,0.7137,0.714,0.7136,0.7138,51500000.0
2005-12-05 01:28:00,0.7138,0.714,0.7136,0.7139,51500000.0
2005-12-05 01:29:00,0.714,0.714,0.7137,0.7137,51500000.0
2005-12-05 01:30:00,0.7138,0.714,0.7137,0.7139,51500000.0
2005-12-05 01:31:00,0.7139,0.714,0.7137,0.7139,51500000.0
2005-12-05 01:32:00,0.7138,0.7141,0.7138,0.7139,51500000.0
2005-12-05 01:33:00,0.7138,0.714,0.7138,0.7139,51500000.0
2005-12-05 01:34:00,0.7139,0.7139,0.7136,0.7139,51500000.0
2005-12-05 01:35:00,0.7139,0.7141,0.7139,0.714,51500000.0
2005-12-05 01:36:00,0.714,0.7143,0.7137,0.7141,51500000.0
2005-12-05 01:37:00,0.7139,0.7143,0.7139,0.7139,51500000.0
2005-12-05 01:38:00,0.7139,0.7143,0.7139,0.7141,51500000.0
2005-12-05 01:39:00,0.7141,0.7142,0.714,0.7141,51500000.0
2005-12-05 01:40:00,0.714,0.7142,0.714,0.714,51500000.0
2005-12-05 01:41:00,0.7142,0.7142,0.7139,0.7141,51500000.0
2005-12-05 01:42:00,0.714,0.7142,0.7139,0.7141,51500000.0
2005-12-05 01:43:00,0.714,0.7143,0.7139,0.7142,51500000.0
2005-12-05 01:44:00,0.7142,0.7142,0.7139,0.714,51500000.0
2005-12-05 01:45:00,0.7143,0.7148,0.7141,0.7143,51500000.0
2005-12-05 01:46:00,0.7145,0.7146,0.7142,0.7145,51500000.0
2005-12-05 01:47:00,0.7145,0.7146,0.7142,0.7142,51500000.0
2005-12-05 01:48:00,0.7143,0.7145,0.7141,0.7144,51500000.0
2005-12-05 01:49:00,0.7143,0.7146,0.7142,0.7144,51500000.0
2005-12-05 01:50:00,0.7144,0.7146,0.7142,0.7143,51500000.0
2005-12-05 01:51:00,0.7143,0.7146,0.7142,0.7143,51500000.0
2005-12-05 01:52:00,0.7144,0.7145,0.7142,0.7142,51500000.0
2005-12-05 01:53:00,0.7142,0.7145,0.714,0.7141,51500000.0
2005-12-05 01:54:00,0.7141,0.7144,0.714,0.7141,51500000.0
2005-12-05 01:55:00,0.7142,0.7142,0.7139,0.7141,51500000.0
2005-12-05 01:56:00,0.714,0.7142,0.7139,0.7139,51500000.0
2005-12-05 01:57:00,0.7142,0.7144,0.7141,0.7144,51500000.0
2005-12-05 01:58:00,0.7141,0.7144,0.714,0.7142,51500000.0
2005-12-05 01:59:00,0.7142,0.7144,0.7138,0.7138,51500000.0
2005-12-05 02:00:00,0.71292,0.71292,0.71284,0.71288,51500000.0
2005-12-05 02:01:00,0.71292,0.71293,0.71284,0.71293,104200000.0
2005-12-05 02:02:00,0.71291,0.71299,0.71289,0.71296,148500000.0
2005-12-05 02:03:00,0.71289,0.71309,0.71289,0.71302,118599998.0
2005-12-05 02:04:00,0.71306,0.71306,0.71296,0.71296,22399999.0
2005-12-05 02:05:00,0.71293,0.71295,0.71285,0.71295,27199999.0
2005-12-05 02:06:00,0.71299,0.71322,0.71299,0.7131,57400000.0
2005-12-05 02:07:00,0.71308,0.71324,0.71308,0.71319,87300000.0
2005-12-05 02:08:00,0.71296,0.7131,0.71296,0.7131,100599999.0
2005-12-05 02:09:00,0.71298,0.71298,0.71286,0.71295,88900002.0
2005-12-05 02:10:00,0.71305,0.71307,0.71295,0.71307,64900000.0
2005-12-05 02:11:00,0.71309,0.71311,0.71302,0.7131,70200000.0
2005-12-05 02:12:00,0.71306,0.71322,0.71306,0.71322,24800000.0
2005-12-05 02:13:00,0.71315,0.71325,0.71315,0.71315,39000000.0
2005-12-05 02:14:00,0.71323,0.71337,0.71322,0.71329,127200001.0
2005-12-05 02:15:00,0.71322,0.71335,0.71319,0.71325,85800001.0
2005-12-05 02:16:00,0.71325,0.71351,0.71325,0.71343,70199999.0
2005-12-05 02:17:00,0.7134,0.71345,0.7134,0.71345,13600000.0
2005-12-05 02:18:00,0.71328,0.71345,0.71328,0.71341,42200000.0
2005-12-05 02:19:00,0.71336,0.7134,0.71326,0.71328,72999999.0
2005-12-05 02:20:00,0.7134,0.71346,0.71334,0.71334,68000000.0
2005-12-05 02:21:00,0.71333,0.71338,0.71323,0.71323,89000000.0
2005-12-05 02:22:00,0.71337,0.71341,0.71331,0.71335,110600002.0
2005-12-05 02:23:00,0.71317,0.71339,0.71317,0.71332,123999999.0
2005-12-05 02:24:00,0.7134,0.7134,0.71331,0.71339,89300000.0
2005-12-05 02:25:00,0.71348,0.71356,0.71335,0.71349,76899999.0
2005-12-05 02:26:00,0.7135,0.7136,0.71346,0.71346,55700000.0
2005-12-05 02:27:00,0.7135,0.7135,0.71323,0.71323,61700001.0
2005-12-05 02:28:00,0.71335,0.71345,0.71335,0.71345,90800000.0
2005-12-05 02:29:00,0.71342,0.71342,0.71323,0.71332,93400001.0
2005-12-05 02:30:00,0.71347,0.71353,0.71341,0.71353,25500000.0
2005-12-05 02:31:00,0.71357,0.71369,0.71355,0.71363,170200001.0
2005-12-05 02:32:00,0.7135,0.71358,0.7135,0.71355,64199999.0
2005-12-05 02:33:00,0.71358,0.71362,0.71356,0.71362,47800000.0
2005-12-05 02:34:00,0.71355,0.71368,0.71347,0.7136,83600000.0
2005-12-05 02:35:00,0.71359,0.71381,0.71359,0.71368,69699999.0
2005-12-05 02:36:00,0.71363,0.71374,0.71358,0.71358,112399999.0
2005-12-05 02:37:00,0.71365,0.71365,0.7136,0.7136,36900000.0
2005-12-05 02:38:00,0.71367,0.71371,0.71364,0.71368,78999999.0
2005-12-05 02:39:00,0.7137,0.71385,0.7137,0.71375,37400001.0
2005-12-05 02:40:00,0.71371,0.7138,0.71362,0.71375,112300000.0
2005-12-05 02:41:00,0.71373,0.71373,0.71361,0.71369,91100001.0
2005-12-05 02:42:00,0.71371,0.71371,0.71365,0.71371,74100001.0
2005-12-05 02:43:00,0.7137,0.71375,0.7137,0.71375,41599999.0
2005-12-05 02:44:00,0.71369,0.71406,0.71369,0.71385,97800000.0
2005-12-05 02:45:00,0.71393,0.7141,0.71393,0.7141,54200000.0
2005-12-05 02:46:00,0.71402,0.71411,0.71391,0.71391,61800000.0
2005-12-05 02:47:00,0.71381,0.71399,0.71375,0.71399,50300000.0
2005-12-05 02:48:00,0.71407,0.71408,0.71396,0.71401,171799999.0
2005-12-05 02:49:00,0.714,0.71407,0.71386,0.71386,49000000.0
2005-12-05 02:50:00,0.71391,0.71396,0.71387,0.71388,104000001.0
2005-12-05 02:51:00,0.71388,0.71388,0.71375,0.71375,112300000.0
2005-12-05 02:52:00,0.71375,0.71379,0.7137,0.7137,109300002.0
2005-12-05 02:53:00,0.71371,0.71383,0.71369,0.71377,108700000.0
2005-12-05 02:54:00,0.7137,0.71375,0.7137,0.71375,25500000.0
2005-12-05 02:55:00,0.71373,0.71373,0.71366,0.71368,87399997.0
2005-12-05 02:56:00,0.7138,0.71393,0.7138,0.71382,151400003.0
2005-12-05 02:57:00,0.7137,0.7137,0.71364,0.7137,46000000.0
2005-12-05 02:58:00,0.71372,0.71378,0.71351,0.71351,89300001.0
2005-12-05 02:59:00,0.71353,0.71355,0.71345,0.71345,77300000.0
2005-12-05 03:00:00,0.71347,0.71354,0.71347,0.71351,71700001.0
2005-12-05 03:01:00,0.71354,0.7137,0.71348,0.7137,45600000.0
2005-12-05 03:02:00,0.71365,0.71377,0.71365,0.71375,60700000.0
2005-12-05 03:03:00,0.71375,0.71375,0.7136,0.7136,101699999.0
2005-12-05 03:04:00,0.71372,0.7138,0.71372,0.71372,107000002.0
2005-12-05 03:05:00,0.71365,0.7138,0.71365,0.7138,111300000.0
2005-12-05 03:06:00,0.7137,0.71375,0.7137,0.71375,42800000.0
2005-12-05 03:07:00,0.71371,0.71371,0.71354,0.71354,23000000.0
2005-12-05 03:08:00,0.71342,0.7135,0.71335,0.71335,138999999.0
2005-12-05 03:09:00,0.71336,0.71336,0.71334,0.71334,20300000.0
2005-12-05 03:10:00,0.71328,0.71334,0.71322,0.71322,100799999.0
2005-12-05 03:11:00,0.71322,0.71337,0.71322,0.71337,64199999.0
2005-12-05 03:12:00,0.71342,0.71342,0.71321,0.71328,104500000.0
2005-12-05 03:13:00,0.71323,0.71323,0.7132,0.7132,20700000.0
2005-12-05 03:14:00,0.7132,0.71325,0.7132,0.71325,73100000.0
2005-12-05 03:15:00,0.71328,0.71332,0.71322,0.71322,69100001.0
2005-12-05 03:16:00,0.71328,0.71334,0.71327,0.71327,77299999.0
2005-12-05 03:17:00,0.71326,0.71347,0.71326,0.71338,46700001.0
2005-12-05 03:18:00,0.71347,0.71355,0.71345,0.7135,85700000.0
2005-12-05 03:19:00,0.71334,0.71364,0.71334,0.71352,71000000.0
2005-12-05 03:20:00,0.71361,0.71371,0.71355,0.71361,146600000.0
2005-12-05 03:21:00,0.71364,0.71371,0.71364,0.71371,35000001.0
2005-12-05 03:22:00,0.71365,0.71375,0.71365,0.7137,23900000.0
2005-12-05 03:23:00,0.7137,0.71375,0.7137,0.7137,68200000.0
2005-12-05 03:24:00,0.71376,0.71388,0.71376,0.71385,68500000.0
2005-12-05 03:25:00,0.71374,0.71391,0.71374,0.71391,77300000.0
2005-12-05 03:26:00,0.71395,0.714,0.71385,0.71385,78100000.0
2005-12-05 03:27:00,0.71394,0.71394,0.71379,0.71392,46100000.0
2005-12-05 03:28:00,0.71387,0.71391,0.71379,0.71383,63399999.0
2005-12-05 03:29:00,0.71388,0.71391,0.71388,0.7139,42300000.0
2005-12-05 03:30:00,0.71385,0.71385,0.71375,0.71375,89400000.0
2005-12-05 03:31:00,0.7138,0.71388,0.71375,0.71383,94100001.0
2005-12-05 03:32:00,0.71377,0.71379,0.71368,0.71368,89599999.0
2005-12-05 03:33:00,0.71367,0.7137,0.71358,0.71358,62099999.0
2005-12-05 03:34:00,0.71349,0.71352,0.71339,0.71339,76700000.0
2005-12-05 03:35:00,0.71348,0.71348,0.71335,0.71343,75499999.0
2005-12-05 03:36:00,0.71331,0.7134,0.71331,0.71339,66100000.0
2005-12-05 03:37:00,0.71345,0.71345,0.71335,0.71337,66100000.0
2005-12-05 03:38:00,0.71341,0.7136,0.71341,0.7136,71099999.0
2005-12-05 03:39:00,0.7136,0.7136,0.71341,0.71349,99999999.0
2005-12-05 03:40:00,0.71345,0.71354,0.71345,0.71348,39800000.0
2005-12-05 03:41:00,0.71338,0.7136,0.71338,0.7136,128700000.0
2005-12-05 03:42:00,0.71356,0.71375,0.71352,0.71375,169200003.0
2005-12-05 03:43:00,0.71358,0.71359,0.71353,0.71353,77599998.0
2005-12-05 03:44:00,0.71356,0.71362,0.71354,0.71358,56600000.0
2005-12-05 03:45:00,0.71369,0.71371,0.71352,0.71362,92499999.0
2005-12-05 03:46:00,0.71362,0.71362,0.71335,0.7136,59600000.0
2005-12-05 03:47:00,0.71362,0.71376,0.7135,0.71373,154399999.0
2005-12-05 03:48:00,0.71362,0.71383,0.71353,0.71383,108400000.0
2005-12-05 03:49:00,0.71375,0.71376,0.71366,0.71366,68600000.0
2005-12-05 03:50:00,0.71355,0.71357,0.7135,0.7135,92300001.0
2005-12-05 03:51:00,0.71361,0.71369,0.71361,0.71367,68600000.0
2005-12-05 03:52:00,0.71369,0.7137,0.71357,0.7137,65300000.0
2005-12-05 03:53:00,0.71364,0.71364,0.71352,0.71352,74399999.0
2005-12-05 03:54:00,0.71344,0.7137,0.71341,0.7137,84500000.0
2005-12-05 03:55:00,0.7136,0.71365,0.71355,0.71365,110300001.0
2005-12-05 03:56:00,0.71352,0.71356,0.71348,0.71348,86599999.0
2005-12-05 03:57:00,0.7134,0.7136,0.7134,0.7136,82500003.0
2005-12-05 03:58:00,0.71358,0.71361,0.71352,0.7136,133700002.0
2005-12-05 03:59:00,0.7136,0.7137,0.7136,0.71365,69299999.0
2005-12-05 04:00:00,0.7136,0.71365,0.7136,0.71365,36800001.0
2005-12-05 04:01:00,0.71357,0.71359,0.71333,0.71359,88300000.0
2005-12-05 04:02:00,0.71351,0.71351,0.71351,0.71351,40400001.0
2005-12-05 04:03:00,0.71348,0.71354,0.71341,0.71354,129699999.0
2005-12-05 04:04:00,0.71358,0.71359,0.7135,0.7135,104000001.0
2005-12-05 04:05:00,0.71343,0.71351,0.71343,0.71351,96100001.0
2005-12-05 04:06:00,0.71358,0.71363,0.71352,0.71359,123800001.0
2005-12-05 04:07:00,0.71363,0.71365,0.7136,0.71365,77300000.0
2005-12-05 04:08:00,0.71372,0.71372,0.7134,0.71343,57100000.0
2005-12-05 04:09:00,0.7135,0.71355,0.7135,0.71355,16700000.0
2005-12-05 04:10:00,0.7135,0.7136,0.71345,0.7135,116099999.0
2005-12-05 04:11:00,0.71358,0.71363,0.71356,0.71363,73499999.0
2005-12-05 04:12:00,0.71362,0.71362,0.71352,0.71361,105200000.0
2005-12-05 04:13:00,0.71365,0.71365,0.71358,0.71358,71199999.0
2005-12-05 04:14:00,0.71363,0.71365,0.7135,0.7135,78699999.0
2005-12-05 04:15:00,0.7136,0.7137,0.7136,0.71365,74300000.0
2005-12-05 04:16:00,0.71356,0.71358,0.71352,0.71353,130400000.0
2005-12-05 04:17:00,0.7136,0.7137,0.71358,0.71368,155800001.0
2005-12-05 04:18:00,0.7137,0.7137,0.71359,0.71365,70400001.0
2005-12-05 04:19:00,0.71359,0.71361,0.71359,0.71361,28699999.0
2005-12-05 04:20:00,0.71359,0.71359,0.71348,0.71348,53400001.0
2005-12-05 04:21:00,0.7135,0.7137,0.7135,0.71362,98300000.0
2005-12-05 04:22:00,0.71364,0.71378,0.71358,0.71358,121999999.0
2005-12-05 04:23:00,0.7136,0.7136,0.71355,0.7136,83500000.0
2005-12-05 04:24:00,0.7136,0.71365,0.71355,0.71355,91300001.0
2005-12-05 04:25:00,0.71361,0.71384,0.71361,0.71369,115799996.0
2005-12-05 04:26:00,0.7137,0.71375,0.71365,0.71365,84900000.0
2005-12-05 04:27:00,0.71375,0.71375,0.71365,0.7137,68600000.0
2005-12-05 04:28:00,0.7138,0.7138,0.71365,0.71375,58700000.0
2005-12-05 04:29:00,0.71377,0.71377,0.71375,0.71375,18200000.0
2005-12-05 04:30:00,0.7137,0.71375,0.71365,0.7137,103300000.0
2005-12-05 04:31:00,0.71365,0.71389,0.71365,0.71384,132100000.0
2005-12-05 04:32:00,0.71385,0.71402,0.71385,0.71388,123499998.0
2005-12-05 04:33:00,0.7138,0.71383,0.71369,0.71378,167300004.0
2005-12-05 04:34:00,0.71381,0.71381,0.71374,0.71374,16700000.0
2005-12-05 04:35:00,0.71364,0.71382,0.71364,0.71382,44300000.0
2005-12-05 04:36:00,0.71377,0.7138,0.71366,0.7138,66300000.0
2005-12-05 04:37:00,0.7138,0.7138,0.71375,0.71375,25500000.0
2005-12-05 04:38:00,0.71381,0.71381,0.71366,0.71381,63100000.0
2005-12-05 04:39:00,0.71385,0.7139,0.7138,0.71385,86199999.0
2005-12-05 04:40:00,0.71385,0.71385,0.7138,0.7138,50600000.0
2005-12-05 04:41:00,0.71388,0.71389,0.71382,0.71389,76200002.0
2005-12-05 04:42:00,0.71397,0.71402,0.71393,0.71402,107699999.0
2005-12-05 04:43:00,0.71398,0.71409,0.71394,0.71405,71599999.0
2005-12-05 04:44:00,0.714,0.71407,0.71388,0.71407,119600001.0
2005-12-05 04:45:00,0.71418,0.71425,0.71418,0.71425,88899999.0
2005-12-05 04:46:00,0.71423,0.71423,0.71409,0.71413,138599999.0
2005-12-05 04:47:00,0.7142,0.71427,0.7142,0.7142,151100002.0
2005-12-05 04:48:00,0.71424,0.71433,0.71415,0.71425,69300000.0
2005-12-05 04:49:00,0.7143,0.7145,0.7143,0.71433,121700000.0
2005-12-05 04:50:00,0.7144,0.71444,0.71436,0.71444,90000000.0
2005-12-05 04:51:00,0.71448,0.71451,0.71438,0.71438,82000001.0
2005-12-05 04:52:00,0.71435,0.71435,0.71424,0.71424,59700000.0
2005-12-05 04:53:00,0.714,0.71409,0.714,0.71408,105999999.0
2005-12-05 04:54:00,0.7141,0.71422,0.71406,0.71422,65399999.0
2005-12-05 04:55:00,0.71422,0.71422,0.71407,0.7141,49500000.0
2005-12-05 04:56:00,0.71405,0.71422,0.71405,0.71422,85399998.0
2005-12-05 04:57:00,0.7143,0.7144,0.71415,0.71438,49700000.0
2005-12-05 04:58:00,0.71435,0.71445,0.71435,0.71435,82300001.0
2005-12-05 04:59:00,0.71445,0.71455,0.71435,0.71445,110799999.0
2005-12-05 05:00:00,0.71445,0.71445,0.71435,0.7144,88199998.0
2005-12-05 05:01:00,0.71432,0.71445,0.71425,0.71443,80199999.0
2005-12-05 05:02:00,0.7144,0.7145,0.71437,0.71442,60500000.0
2005-12-05 05:03:00,0.71446,0.71448,0.71431,0.71435,112599998.0
2005-12-05 05:04:00,0.7144,0.7144,0.71407,0.71407,143900001.0
2005-12-05 05:05:00,0.71402,0.71419,0.71399,0.71411,90999999.0
2005-12-05 05:06:00,0.71422,0.71422,0.7141,0.71418,87099999.0
2005-12-05 05:07:00,0.71421,0.71426,0.71408,0.71412,75000000.0
2005-12-05 05:08:00,0.71401,0.71409,0.71395,0.71395,86100000.0
2005-12-05 05:09:00,0.71395,0.71395,0.71385,0.71395,80700000.0
2005-12-05 05:10:00,0.71383,0.71383,0.71373,0.71376,60000000.0
2005-12-05 05:11:00,0.71381,0.71391,0.71377,0.71386,89900000.0
2005-12-05 05:12:00,0.7138,0.7139,0.7138,0.7138,50599998.0
2005-12-05 05:13:00,0.71382,0.71392,0.7137,0.71382,55100000.0
2005-12-05 05:14:00,0.71381,0.71394,0.71377,0.71394,107200000.0
2005-12-05 05:15:00,0.7139,0.7139,0.71385,0.71385,36799999.0
2005-12-05 05:16:00,0.71385,0.71395,0.71385,0.7139,102399998.0
2005-12-05 05:17:00,0.71395,0.71395,0.71385,0.71395,98099998.0
2005-12-05 05:18:00,0.71392,0.71392,0.71366,0.71375,62100000.0
2005-12-05 05:19:00,0.7138,0.7139,0.71375,0.7139,59200001.0
2005-12-05 05:20:00,0.7138,0.71385,0.71375,0.71375,94499998.0
2005-12-05 05:21:00,0.71385,0.71385,0.71368,0.71385,48600000.0
2005-12-05 05:22:00,0.71381,0.71388,0.71367,0.71388,98000001.0
2005-12-05 05:23:00,0.7138,0.7138,0.71373,0.71373,59400002.0
2005-12-05 05:24:00,0.71385,0.71385,0.71375,0.7138,127699998.0
2005-12-05 05:25:00,0.7137,0.71385,0.7137,0.71385,143200001.0
2005-12-05 05:26:00,0.7138,0.7138,0.7137,0.71375,88800001.0
2005-12-05 05:27:00,0.71374,0.71378,0.71358,0.71378,54300000.0
2005-12-05 05:28:00,0.71383,0.71383,0.7137,0.71377,87500000.0
2005-12-05 05:29:00,0.7137,0.71385,0.71365,0.71385,40700000.0
2005-12-05 05:30:00,0.71375,0.71375,0.7137,0.7137,73600000.0
2005-12-05 05:31:00,0.71372,0.71375,0.71365,0.71375,52600000.0
2005-12-05 05:32:00,0.7137,0.7138,0.71365,0.7137,52600000.0
2005-12-05 05:33:00,0.71371,0.71371,0.71355,0.71355,35900000.0
2005-12-05 05:34:00,0.7136,0.71363,0.71355,0.71363,107900000.0
2005-12-05 05:35:00,0.71362,0.71362,0.71347,0.71347,110300001.0
2005-12-05 05:36:00,0.71361,0.71362,0.7133,0.71353,94100001.0
2005-12-05 05:37:00,0.71351,0.71357,0.71341,0.71341,101700000.0
2005-12-05 05:38:00,0.71343,0.71368,0.71343,0.71368,103199997.0
2005-12-05 05:39:00,0.71368,0.71377,0.71368,0.71377,55000000.0
2005-12-05 05:40:00,0.71385,0.7139,0.71375,0.7138,102799999.0
2005-12-05 05:41:00,0.7138,0.71382,0.7138,0.7138,59600000.0
2005-12-05 05:42:00,0.71388,0.71396,0.71381,0.71388,111899999.0
2005-12-05 05:43:00,0.71381,0.71392,0.71376,0.71392,66999999.0
2005-12-05 05:44:00,0.71396,0.71404,0.71396,0.71399,79299999.0
2005-12-05 05:45:00,0.71398,0.714,0.71385,0.714,94200000.0
2005-12-05 05:46:00,0.71397,0.714,0.71392,0.71392,54200000.0
2005-12-05 05:47:00,0.71395,0.71395,0.71365,0.71365,59400000.0
2005-12-05 05:48:00,0.71385,0.71385,0.71375,0.71382,30200000.0
2005-12-05 05:49:00,0.71384,0.71384,0.71369,0.71377,57100000.0
2005-12-05 05:50:00,0.71374,0.71387,0.71373,0.71373,94099999.0
2005-12-05 05:51:00,0.71381,0.71381,0.71365,0.71365,92200001.0
2005-12-05 05:52:00,0.71375,0.71375,0.71365,0.7137,61400000.0
2005-12-05 05:53:00,0.71374,0.71388,0.71374,0.71375,71200000.0
2005-12-05 05:54:00,0.7136,0.71365,0.71345,0.71345,17500000.0
2005-12-05 05:55:00,0.71338,0.71347,0.71336,0.71347,65800000.0
2005-12-05 05:56:00,0.7135,0.7135,0.71345,0.7135,72400000.0
2005-12-05 05:57:00,0.71342,0.71364,0.71342,0.71354,82899999.0
2005-12-05 05:58:00,0.71364,0.71366,0.71364,0.71366,22300000.0
2005-12-05 05:59:00,0.71383,0.71383,0.71367,0.71378,72999998.0
2005-12-05 06:00:00,0.71375,0.7138,0.71375,0.7138,47200000.0
2005-12-05 06:01:00,0.71382,0.71382,0.71364,0.7137,81000000.0
2005-12-05 06:02:00,0.7137,0.71375,0.7136,0.7137,96600000.0
2005-12-05 06:03:00,0.71367,0.71367,0.71362,0.71362,43800001.0
2005-12-05 06:04:00,0.71365,0.71365,0.71357,0.71357,76100002.0
2005-12-05 06:05:00,0.71366,0.71373,0.71362,0.71373,107499998.0
2005-12-05 06:06:00,0.71368,0.71368,0.71362,0.71362,93800001.0
2005-12-05 06:07:00,0.71363,0.71365,0.71355,0.71357,123700000.0
2005-12-05 06:08:00,0.7136,0.7137,0.7136,0.71365,90700003.0
2005-12-05 06:09:00,0.71361,0.71373,0.71355,0.71367,130499998.0
2005-12-05 06:10:00,0.71363,0.71375,0.71355,0.71362,87900001.0
2005-12-05 06:11:00,0.71353,0.71359,0.71353,0.71359,14000000.0
2005-12-05 06:12:00,0.71355,0.71355,0.71345,0.71345,13500000.0
2005-12-05 06:13:00,0.71349,0.71352,0.71342,0.71342,31100000.0
2005-12-05 06:14:00,0.71337,0.71337,0.71328,0.71335,100700000.0
2005-12-05 06:15:00,0.71318,0.71323,0.7131,0.71323,89699999.0
2005-12-05 06:16:00,0.71317,0.71317,0.71293,0.71308,38700000.0
2005-12-05 06:17:00,0.71317,0.71325,0.7131,0.7132,72600000.0
2005-12-05 06:18:00,0.7131,0.71323,0.71308,0.71308,134699998.0
2005-12-05 06:19:00,0.71312,0.71322,0.71311,0.71313,50599999.0
2005-12-05 06:20:00,0.71311,0.71322,0.71311,0.71322,77499999.0
2005-12-05 06:21:00,0.7133,0.7133,0.71325,0.7133,48700000.0
2005-12-05 06:22:00,0.71314,0.71329,0.71314,0.71325,58300000.0
2005-12-05 06:23:00,0.71324,0.71332,0.71296,0.71323,103499999.0
2005-12-05 06:24:00,0.71321,0.71321,0.71307,0.71311,90400001.0
2005-12-05 06:25:00,0.7131,0.71318,0.71307,0.71307,105300002.0
2005-12-05 06:26:00,0.71307,0.71315,0.71307,0.7131,54999998.0
2005-12-05 06:27:00,0.7131,0.71315,0.71305,0.7131,134399998.0
2005-12-05 06:28:00,0.7131,0.71315,0.71305,0.71313,89799999.0
2005-12-05 06:29:00,0.7131,0.71315,0.7131,0.71315,50400000.0
2005-12-05 06:30:00,0.7131,0.71318,0.71305,0.71305,28600000.0
2005-12-05 06:31:00,0.7131,0.71314,0.71298,0.71302,112899999.0
2005-12-05 06:32:00,0.71298,0.71298,0.71279,0.7128,117600002.0
2005-12-05 06:33:00,0.71253,0.71283,0.71253,0.71283,109900002.0
2005-12-05 06:34:00,0.71282,0.713,0.71282,0.71299,76200000.0
2005-12-05 06:35:00,0.71319,0.71329,0.71312,0.71312,91700000.0
2005-12-05 06:36:00,0.7129,0.71305,0.7129,0.71305,94999999.0
2005-12-05 06:37:00,0.713,0.71305,0.713,0.71305,67100000.0
2005-12-05 06:38:00,0.713,0.71305,0.71295,0.713,81200001.0
2005-12-05 06:39:00,0.7131,0.7131,0.71303,0.71305,39100001.0
2005-12-05 06:40:00,0.71298,0.71308,0.71298,0.71307,39899999.0
2005-12-05 06:41:00,0.71307,0.71309,0.71299,0.71307,55899999.0
2005-12-05 06:42:00,0.71295,0.71315,0.71295,0.71315,58600000.0
2005-12-05 06:43:00,0.71314,0.71325,0.71312,0.71323,123100000.0
2005-12-05 06:44:00,0.71323,0.71332,0.71319,0.71327,127999999.0
2005-12-05 06:45:00,0.7132,0.71325,0.7132,0.71325,46900000.0
2005-12-05 06:46:00,0.71325,0.71325,0.71315,0.71325,136800000.0
2005-12-05 06:47:00,0.71324,0.71339,0.71324,0.7133,96700000.0
2005-12-05 06:48:00,0.7133,0.71337,0.71325,0.71337,73499999.0
2005-12-05 06:49:00,0.7133,0.7133,0.7133,0.7133,9500000.0
2005-12-05 06:50:00,0.71335,0.71335,0.7133,0.71333,47900000.0
2005-12-05 06:51:00,0.7134,0.7134,0.7133,0.7133,47699999.0
2005-12-05 06:52:00,0.7133,0.71335,0.71325,0.71335,111200000.0
2005-12-05 06:53:00,0.71333,0.71347,0.71323,0.71339,59000000.0
2005-12-05 06:54:00,0.7134,0.71343,0.7134,0.7134,33700000.0
2005-12-05 06:55:00,0.71341,0.71352,0.71341,0.71341,138699997.0
2005-12-05 06:56:00,0.71347,0.71351,0.71342,0.71349,60099999.0
2005-12-05 06:57:00,0.71351,0.7136,0.71332,0.7136,97600001.0
2005-12-05 06:58:00,0.71347,0.71357,0.71345,0.71348,143199997.0
2005-12-05 06:59:00,0.7134,0.71355,0.7134,0.71355,83600000.0
2005-12-05 07:00:00,0.71341,0.71346,0.71341,0.71346,77600001.0
2005-12-05 07:01:00,0.71345,0.71345,0.71345,0.71345,32700000.0
2005-12-05 07:02:00,0.71343,0.71345,0.71335,0.7134,126899999.0
2005-12-05 07:03:00,0.71345,0.71345,0.7134,0.7134,77999997.0
2005-12-05 07:04:00,0.71335,0.71345,0.71335,0.71345,30300000.0
2005-12-05 07:05:00,0.7134,0.71345,0.71332,0.71345,59700000.0
2005-12-05 07:06:00,0.71345,0.71345,0.71335,0.7134,79599999.0
2005-12-05 07:07:00,0.71345,0.71345,0.71335,0.7134,92400000.0
2005-12-05 07:08:00,0.71338,0.71338,0.71304,0.71327,62000001.0
2005-12-05 07:09:00,0.71325,0.7134,0.71325,0.71335,96899999.0
2005-12-05 07:10:00,0.7134,0.71347,0.71339,0.71347,77200001.0
2005-12-05 07:11:00,0.71319,0.71355,0.71319,0.71355,53400000.0
2005-12-05 07:12:00,0.71362,0.7137,0.7136,0.71365,68900002.0
2005-12-05 07:13:00,0.7137,0.7137,0.7136,0.7136,42800000.0
2005-12-05 07:14:00,0.7136,0.7137,0.71355,0.7137,70200000.0
2005-12-05 07:15:00,0.71365,0.7137,0.71355,0.7136,45400001.0
2005-12-05 07:16:00,0.71361,0.71366,0.71357,0.71365,69500001.0
2005-12-05 07:17:00,0.71372,0.71381,0.71371,0.71371,69300000.0
2005-12-05 07:18:00,0.71368,0.71373,0.71359,0.71373,106800000.0
2005-12-05 07:19:00,0.71375,0.71375,0.71365,0.71365,18400000.0
2005-12-05 07:20:00,0.71372,0.71379,0.71355,0.71367,123100000.0
2005-12-05 07:21:00,0.71367,0.71373,0.71365,0.71365,50200000.0
2005-12-05 07:22:00,0.71371,0.71371,0.7136,0.71368,46500000.0
2005-12-05 07:23:00,0.71365,0.71382,0.71365,0.71382,66500000.0
2005-12-05 07:24:00,0.71383,0.71386,0.71369,0.71369,51000000.0
2005-12-05 07:25:00,0.71377,0.71385,0.71377,0.71385,69599999.0
2005-12-05 07:26:00,0.7138,0.71385,0.7138,0.7138,51300000.0
2005-12-05 07:27:00,0.71385,0.71385,0.7138,0.71385,80599999.0
2005-12-05 07:28:00,0.71376,0.71379,0.71376,0.71379,20700000.0
2005-12-05 07:29:00,0.71375,0.71385,0.71364,0.7137,136299999.0
2005-12-05 07:30:00,0.71361,0.71363,0.71353,0.71363,34300000.0
2005-12-05 07:31:00,0.71362,0.71381,0.71362,0.71381,77600001.0
2005-12-05 07:32:00,0.71385,0.7139,0.71375,0.71375,107200000.0
2005-12-05 07:33:00,0.71375,0.71385,0.7137,0.71385,91100001.0
2005-12-05 07:34:00,0.71355,0.7139,0.71355,0.71385,99500001.0
2005-12-05 07:35:00,0.71378,0.71393,0.71378,0.71388,17500000.0
2005-12-05 07:36:00,0.71398,0.71402,0.71391,0.71402,112300000.0
2005-12-05 07:37:00,0.71409,0.71419,0.71403,0.71416,135700001.0
2005-12-05 07:38:00,0.71425,0.71425,0.71415,0.71425,70600000.0
2005-12-05 07:39:00,0.71419,0.71423,0.71414,0.71417,76599999.0
2005-12-05 07:40:00,0.71412,0.71424,0.71409,0.71424,122200000.0
2005-12-05 07:41:00,0.71423,0.71425,0.71415,0.71425,36700000.0
2005-12-05 07:42:00,0.71431,0.71442,0.71431,0.71442,29800000.0
2005-12-05 07:43:00,0.71449,0.71449,0.71415,0.71415,134400002.0
2005-12-05 07:44:00,0.7143,0.7143,0.71425,0.7143,57100001.0
2005-12-05 07:45:00,0.71428,0.7143,0.71422,0.71424,119799999.0
2005-12-05 07:46:00,0.71427,0.71427,0.71419,0.71427,85799999.0
2005-12-05 07:47:00,0.71435,0.71435,0.71425,0.71433,30200000.0
2005-12-05 07:48:00,0.71435,0.71435,0.71415,0.71435,34300000.0
2005-12-05 07:49:00,0.71433,0.7145,0.71433,0.7145,128400000.0
2005-12-05 07:50:00,0.7145,0.71451,0.71421,0.71432,119399998.0
2005-12-05 07:51:00,0.71435,0.71447,0.71435,0.71435,182000000.0
2005-12-05 07:52:00,0.71443,0.71443,0.71435,0.71435,42300000.0
2005-12-05 07:53:00,0.71437,0.71445,0.71435,0.71435,57400001.0
2005-12-05 07:54:00,0.71435,0.7144,0.71419,0.7143,111000000.0
2005-12-05 07:55:00,0.71434,0.71437,0.71433,0.71433,47399999.0
2005-12-05 07:56:00,0.71442,0.71449,0.71442,0.71443,123700000.0
2005-12-05 07:57:00,0.71445,0.71445,0.71435,0.71445,85200000.0
2005-12-05 07:58:00,0.71445,0.71455,0.7144,0.7144,42700000.0
2005-12-05 07:59:00,0.7145,0.7145,0.7144,0.71445,62200000.0
2005-12-05 08:00:00,0.7143,0.71455,0.7143,0.71442,101500000.0
2005-12-05 08:01:00,0.71448,0.71452,0.7144,0.7145,94300000.0
2005-12-05 08:02:00,0.71457,0.71476,0.71456,0.71465,91200000.0
2005-12-05 08:03:00,0.71465,0.71465,0.7146,0.71465,69999999.0
2005-12-05 08:04:00,0.71462,0.71462,0.71451,0.71451,46900000.0
2005-12-05 08:05:00,0.71449,0.71449,0.71423,0.71423,59900000.0
2005-12-05 08:06:00,0.71433,0.71449,0.71428,0.71445,110700000.0
2005-12-05 08:07:00,0.71436,0.71454,0.71434,0.71445,86600000.0
2005-12-05 08:08:00,0.71442,0.71442,0.71429,0.71437,179800000.0
2005-12-05 08:09:00,0.71435,0.71435,0.71425,0.71425,11200000.0
2005-12-05 08:10:00,0.71435,0.7144,0.7143,0.7143,26300000.0
2005-12-05 08:11:00,0.71437,0.7145,0.71428,0.71441,83099999.0
2005-12-05 08:12:00,0.7143,0.71445,0.7143,0.71445,60999999.0
2005-12-05 08:13:00,0.7144,0.71457,0.7144,0.71457,80100000.0
2005-12-05 08:14:00,0.71442,0.71457,0.71442,0.71457,49300000.0
2005-12-05 08:15:00,0.71444,0.71446,0.71442,0.71442,41400000.0
2005-12-05 08:16:00,0.7144,0.71445,0.71435,0.71445,65699999.0
2005-12-05 08:17:00,0.71447,0.71454,0.71447,0.71454,57800000.0
2005-12-05 08:18:00,0.7145,0.71455,0.71447,0.71447,125500001.0
2005-12-05 08:19:00,0.71455,0.71455,0.71445,0.71447,63800001.0
2005-12-05 08:20:00,0.71455,0.7146,0.71445,0.7145,88200001.0
2005-12-05 08:21:00,0.7144,0.71455,0.7144,0.7145,58199999.0
2005-12-05 08:22:00,0.71457,0.71461,0.71445,0.71445,90600000.0
2005-12-05 08:23:00,0.7145,0.7145,0.71445,0.71445,25600000.0
2005-12-05 08:24:00,0.71454,0.71454,0.71442,0.71446,44800000.0
2005-12-05 08:25:00,0.71442,0.71452,0.71432,0.71432,98499999.0
2005-12-05 08:26:00,0.71448,0.71454,0.71448,0.7145,73800001.0
2005-12-05 08:27:00,0.71443,0.71443,0.71441,0.71441,23400000.0
2005-12-05 08:28:00,0.71442,0.71448,0.71439,0.71448,51200000.0
2005-12-05 08:29:00,0.71455,0.71455,0.71447,0.71447,39800000.0
2005-12-05 08:30:00,0.7146,0.71465,0.71455,0.71455,130700000.0
2005-12-05 08:31:00,0.71458,0.7146,0.7145,0.71458,45400001.0
2005-12-05 08:32:00,0.71462,0.71462,0.71453,0.71453,20500001.0
2005-12-05 08:33:00,0.71444,0.71452,0.71429,0.71452,93299999.0
2005-12-05 08:34:00,0.71467,0.71467,0.71452,0.71456,65200001.0
2005-12-05 08:35:00,0.71445,0.71456,0.71444,0.71453,134800000.0
2005-12-05 08:36:00,0.71442,0.71455,0.71435,0.71435,53799998.0
2005-12-05 08:37:00,0.71453,0.71453,0.71452,0.71452,32300001.0
2005-12-05 08:38:00,0.7146,0.7146,0.71434,0.71447,98400000.0
2005-12-05 08:39:00,0.7145,0.71457,0.7145,0.7145,88199999.0
2005-12-05 08:40:00,0.71455,0.71455,0.7145,0.7145,29500000.0
2005-12-05 08:41:00,0.7145,0.71455,0.7144,0.7144,59800000.0
2005-12-05 08:42:00,0.71455,0.71455,0.71455,0.71455,11900000.0
2005-12-05 08:43:00,0.71446,0.71466,0.71446,0.71466,149500001.0
2005-12-05 08:44:00,0.71458,0.71461,0.71448,0.71448,30700000.0
2005-12-05 08:45:00,0.71456,0.71478,0.71454,0.71454,149900002.0
2005-12-05 08:46:00,0.71468,0.71469,0.71457,0.71457,67800002.0
2005-12-05 08:47:00,0.71454,0.71478,0.71454,0.7147,91799999.0
2005-12-05 08:48:00,0.71458,0.71467,0.71458,0.71458,55300000.0
2005-12-05 08:49:00,0.71453,0.71466,0.71445,0.71445,117700001.0
2005-12-05 08:50:00,0.71447,0.71462,0.71444,0.71462,117300001.0
2005-12-05 08:51:00,0.71467,0.71468,0.71454,0.71455,81200000.0
2005-12-05 08:52:00,0.71463,0.71472,0.71457,0.71472,52400000.0
2005-12-05 08:53:00,0.71481,0.71486,0.71477,0.71483,57400000.0
2005-12-05 08:54:00,0.71492,0.71501,0.71492,0.71498,109699997.0
2005-12-05 08:55:00,0.71503,0.71505,0.71495,0.71505,110899998.0
2005-12-05 08:56:00,0.71507,0.71533,0.71498,0.7151,46800000.0
2005-12-05 08:57:00,0.71526,0.71527,0.71509,0.71527,96600000.0
2005-12-05 08:58:00,0.71531,0.71531,0.71503,0.71514,123500001.0
2005-12-05 08:59:00,0.71527,0.71533,0.71518,0.71533,90899998.0
2005-12-05 09:00:00,0.71526,0.7153,0.71525,0.7153,37199999.0
2005-12-05 09:01:00,0.71506,0.71515,0.71506,0.71514,105799999.0
2005-12-05 09:02:00,0.71504,0.71512,0.71493,0.71493,98400000.0
2005-12-05 09:03:00,0.71483,0.71515,0.71481,0.71515,24900000.0
2005-12-05 09:04:00,0.71525,0.71525,0.7151,0.71518,78300000.0
2005-12-05 09:05:00,0.7151,0.71515,0.7151,0.71515,35400000.0
2005-12-05 09:06:00,0.715,0.71512,0.71494,0.71512,104500001.0
2005-12-05 09:07:00,0.71505,0.71505,0.71495,0.71495,135300001.0
2005-12-05 09:08:00,0.715,0.715,0.71484,0.71491,53500000.0
2005-12-05 09:09:00,0.71495,0.71511,0.71495,0.71507,117099997.0
2005-12-05 09:10:00,0.71512,0.71523,0.71499,0.715,122500000.0
2005-12-05 09:11:00,0.71505,0.71505,0.715,0.71503,86100000.0
2005-12-05 09:12:00,0.71503,0.71509,0.71484,0.71499,103599999.0
2005-12-05 09:13:00,0.71508,0.71514,0.71507,0.7151,61000000.0
2005-12-05 09:14:00,0.71517,0.71517,0.71504,0.71505,37400000.0
2005-12-05 09:15:00,0.715,0.7151,0.715,0.715,88500001.0
2005-12-05 09:16:00,0.71509,0.71512,0.71506,0.71508,70099999.0
2005-12-05 09:17:00,0.715,0.71505,0.7149,0.7149,157300000.0
2005-12-05 09:18:00,0.71498,0.715,0.71482,0.71482,134300004.0
2005-12-05 09:19:00,0.71484,0.715,0.71484,0.715,51600000.0
2005-12-05 09:20:00,0.71482,0.71501,0.71482,0.71501,97300000.0
2005-12-05 09:21:00,0.71502,0.71505,0.71495,0.71495,43900000.0
2005-12-05 09:22:00,0.71505,0.71515,0.71505,0.71515,24400000.0
2005-12-05 09:23:00,0.715,0.71522,0.71495,0.715,84699999.0
2005-12-05 09:24:00,0.71493,0.71497,0.71493,0.71496,33300000.0
2005-12-05 09:25:00,0.71502,0.71502,0.71485,0.71491,34199999.0
2005-12-05 09:26:00,0.71494,0.71497,0.71489,0.71489,66800000.0
2005-12-05 09:27:00,0.71492,0.715,0.71485,0.71485,65800000.0
2005-12-05 09:28:00,0.71491,0.71499,0.71491,0.71494,61400000.0
2005-12-05 09:29:00,0.71498,0.71498,0.71486,0.71492,51399999.0
2005-12-05 09:30:00,0.71485,0.71485,0.71478,0.7148,34200000.0
2005-12-05 09:31:00,0.71476,0.71476,0.71465,0.71465,62500001.0
2005-12-05 09:32:00,0.71455,0.71456,0.71447,0.71447,68800001.0
2005-12-05 09:33:00,0.7145,0.71462,0.71449,0.71462,92200000.0
2005-12-05 09:34:00,0.71464,0.71471,0.7146,0.71468,84500001.0
2005-12-05 09:35:00,0.71466,0.71478,0.71458,0.71473,107799999.0
2005-12-05 09:36:00,0.71465,0.7148,0.71465,0.7147,49400000.0
2005-12-05 09:37:00,0.71472,0.71477,0.7146,0.7147,44700000.0
2005-12-05 09:38:00,0.71485,0.71496,0.71467,0.71467,63800000.0
2005-12-05 09:39:00,0.71478,0.71481,0.71474,0.71478,53800000.0
2005-12-05 09:40:00,0.7148,0.71485,0.7148,0.7148,107399998.0
2005-12-05 09:41:00,0.71475,0.7149,0.71472,0.71482,122799998.0
2005-12-05 09:42:00,0.7148,0.71495,0.71475,0.71475,64500001.0
2005-12-05 09:43:00,0.71474,0.71482,0.71467,0.71477,90799998.0
2005-12-05 09:44:00,0.71484,0.71503,0.71484,0.71493,42400000.0
2005-12-05 09:45:00,0.71496,0.71517,0.71496,0.715,100299999.0
2005-12-05 09:46:00,0.71497,0.71509,0.71497,0.715,52400000.0
2005-12-05 09:47:00,0.71484,0.71498,0.71479,0.71495,85799999.0
2005-12-05 09:48:00,0.71485,0.71495,0.71485,0.7149,99200000.0
2005-12-05 09:49:00,0.71492,0.71504,0.71492,0.71494,52600000.0
2005-12-05 09:50:00,0.71487,0.71487,0.71471,0.71474,88900000.0
2005-12-05 09:51:00,0.71473,0.71484,0.71471,0.71474,60099999.0
2005-12-05 09:52:00,0.71471,0.71483,0.71471,0.71483,69299998.0
2005-12-05 09:53:00,0.71475,0.71482,0.71462,0.71482,63100000.0
2005-12-05 09:54:00,0.7148,0.7149,0.71475,0.7149,67800001.0
2005-12-05 09:55:00,0.71478,0.71484,0.71468,0.71471,50399999.0
2005-12-05 09:56:00,0.71468,0.71468,0.71461,0.71468,106099999.0
2005-12-05 09:57:00,0.71465,0.7148,0.71465,0.7148,69200000.0
2005-12-05 09:58:00,0.71473,0.7148,0.71468,0.71471,98100000.0
2005-12-05 09:59:00,0.71473,0.71477,0.71472,0.71477,81399999.0
2005-12-05 10:00:00,0.71471,0.71471,0.71462,0.71467,54400000.0
2005-12-05 10:01:00,0.7147,0.71483,0.7147,0.71473,107800000.0
2005-12-05 10:02:00,0.71477,0.71497,0.71477,0.71488,92300000.0
2005-12-05 10:03:00,0.71488,0.71499,0.71483,0.71489,110100001.0
2005-12-05 10:04:00,0.71493,0.71502,0.71493,0.71494,23900000.0
2005-12-05 10:05:00,0.71488,0.71494,0.71461,0.71461,45299999.0
2005-12-05 10:06:00,0.71498,0.71503,0.71487,0.71498,63200000.0
2005-12-05 10:07:00,0.71492,0.71499,0.71492,0.71494,80500000.0
2005-12-05 10:08:00,0.7149,0.71494,0.71482,0.71487,81100000.0
2005-12-05 10:09:00,0.71464,0.71487,0.71464,0.71483,151700002.0
2005-12-05 10:10:00,0.7148,0.71485,0.7148,0.71485,23200000.0
2005-12-05 10:11:00,0.71485,0.71485,0.7148,0.7148,31800000.0
2005-12-05 10:12:00,0.71475,0.71485,0.71475,0.71485,33100001.0
2005-12-05 10:13:00,0.7148,0.71492,0.7148,0.71492,51599998.0
2005-12-05 10:14:00,0.71479,0.71497,0.71479,0.71486,72000001.0
2005-12-05 10:15:00,0.71491,0.71491,0.71479,0.71479,90100000.0
2005-12-05 10:16:00,0.71489,0.71497,0.71482,0.71482,101700001.0
2005-12-05 10:17:00,0.71485,0.71485,0.7148,0.7148,117800001.0
2005-12-05 10:18:00,0.71483,0.71493,0.71483,0.71488,83900001.0
2005-12-05 10:19:00,0.71486,0.71497,0.71486,0.71487,81500001.0
2005-12-05 10:20:00,0.71481,0.71481,0.71474,0.71474,14700000.0
2005-12-05 10:21:00,0.71471,0.71477,0.7145,0.7145,86800001.0
2005-12-05 10:22:00,0.71443,0.71455,0.71443,0.71455,42700000.0
2005-12-05 10:23:00,0.71453,0.71455,0.71445,0.71445,122800001.0
2005-12-05 10:24:00,0.7145,0.71455,0.7145,0.71455,89999999.0
2005-12-05 10:25:00,0.7145,0.71455,0.7145,0.71453,76500000.0
2005-12-05 10:26:00,0.71442,0.71455,0.71435,0.71435,99300000.0
2005-12-05 10:27:00,0.71432,0.71432,0.71405,0.7141,58499999.0
2005-12-05 10:28:00,0.71401,0.71401,0.71385,0.71385,73099999.0
2005-12-05 10:29:00,0.71399,0.71408,0.71399,0.71408,32699999.0
2005-12-05 10:30:00,0.71418,0.71419,0.71412,0.71419,64100000.0
2005-12-05 10:31:00,0.71411,0.71422,0.71411,0.71422,99000000.0
2005-12-05 10:32:00,0.71422,0.71426,0.71422,0.71425,54800000.0
2005-12-05 10:33:00,0.71438,0.7144,0.71438,0.71438,39000000.0
2005-12-05 10:34:00,0.71439,0.71442,0.71438,0.71438,43000000.0
2005-12-05 10:35:00,0.71436,0.71442,0.71432,0.71437,98800001.0
2005-12-05 10:36:00,0.71422,0.71424,0.71422,0.71423,23800000.0
2005-12-05 10:37:00,0.7142,0.71442,0.7142,0.71427,121200002.0
2005-12-05 10:38:00,0.71429,0.71429,0.71412,0.71416,48599999.0
2005-12-05 10:39:00,0.71412,0.71432,0.71395,0.71395,136199998.0
2005-12-05 10:40:00,0.71403,0.71405,0.71391,0.71405,111299998.0
2005-12-05 10:41:00,0.71398,0.71432,0.71398,0.71423,70100000.0
2005-12-05 10:42:00,0.71442,0.71448,0.71435,0.71448,92499998.0
2005-12-05 10:43:00,0.7144,0.71444,0.71432,0.71432,91000000.0
2005-12-05 10:44:00,0.71433,0.71438,0.71427,0.71438,42100000.0
2005-12-05 10:45:00,0.71443,0.71448,0.71429,0.71448,128900000.0
2005-12-05 10:46:00,0.71448,0.7149,0.71448,0.7149,64500000.0
2005-12-05 10:47:00,0.71478,0.71481,0.71444,0.71475,147900000.0
2005-12-05 10:48:00,0.71475,0.71475,0.7147,0.71475,30300000.0
2005-12-05 10:49:00,0.7147,0.7147,0.71456,0.71458,74199999.0
2005-12-05 10:50:00,0.71462,0.71462,0.71445,0.71457,82500000.0
2005-12-05 10:51:00,0.71474,0.7148,0.71448,0.71475,65399999.0
2005-12-05 10:52:00,0.7147,0.71495,0.71469,0.71495,140699998.0
2005-12-05 10:53:00,0.71498,0.71502,0.71491,0.71497,53799999.0
2005-12-05 10:54:00,0.71485,0.71495,0.71482,0.71495,58999999.0
2005-12-05 10:55:00,0.7149,0.7149,0.71482,0.71484,49500000.0
2005-12-05 10:56:00,0.71483,0.71492,0.7146,0.71478,75200001.0
2005-12-05 10:57:00,0.71475,0.71488,0.71475,0.71488,75199999.0
2005-12-05 10:58:00,0.715,0.71505,0.71495,0.71495,130100000.0
2005-12-05 10:59:00,0.71495,0.71505,0.71495,0.71497,89499998.0
2005-12-05 11:00:00,0.71495,0.71508,0.71475,0.71503,124299998.0
2005-12-05 11:01:00,0.71502,0.7151,0.71486,0.71507,129600001.0
2005-12-05 11:02:00,0.71502,0.7151,0.71485,0.715,108500000.0
2005-12-05 11:03:00,0.715,0.71513,0.71494,0.71513,158300000.0
2005-12-05 11:04:00,0.71515,0.7152,0.71503,0.71503,65000000.0
2005-12-05 11:05:00,0.71514,0.71514,0.71502,0.71507,78600000.0
2005-12-05 11:06:00,0.71499,0.71508,0.71499,0.71504,77699999.0
2005-12-05 11:07:00,0.7151,0.71515,0.7151,0.71515,71400000.0
2005-12-05 11:08:00,0.71507,0.71511,0.71504,0.71511,88199999.0
2005-12-05 11:09:00,0.71505,0.71507,0.71499,0.71505,47700000.0
2005-12-05 11:10:00,0.715,0.7151,0.71485,0.71505,84899999.0
2005-12-05 11:11:00,0.71502,0.71502,0.71486,0.71488,114400001.0
2005-12-05 11:12:00,0.71483,0.71486,0.71467,0.71483,89000000.0
2005-12-05 11:13:00,0.71477,0.71485,0.71475,0.7148,80300000.0
2005-12-05 11:14:00,0.71482,0.71508,0.71482,0.71495,207699999.0
2005-12-05 11:15:00,0.71496,0.71499,0.71483,0.71485,91600000.0
2005-12-05 11:16:00,0.71485,0.71485,0.71465,0.7148,101800000.0
2005-12-05 11:17:00,0.7148,0.7149,0.7148,0.71486,58800000.0
2005-12-05 11:18:00,0.71478,0.71478,0.71456,0.71457,187400003.0
2005-12-05 11:19:00,0.71445,0.71465,0.7144,0.71455,132000001.0
2005-12-05 11:20:00,0.71451,0.71459,0.71443,0.71443,100600001.0
2005-12-05 11:21:00,0.71427,0.71445,0.71425,0.71432,109800000.0
2005-12-05 11:22:00,0.71434,0.71448,0.71434,0.71438,59800000.0
2005-12-05 11:23:00,0.7145,0.7145,0.71441,0.71441,90300000.0
2005-12-05 11:24:00,0.71434,0.71439,0.71418,0.71418,141200000.0
2005-12-05 11:25:00,0.7141,0.71415,0.71405,0.71405,95099999.0
2005-12-05 11:26:00,0.71413,0.71423,0.71407,0.71407,75600000.0
2005-12-05 11:27:00,0.71406,0.71417,0.71406,0.71417,59300000.0
2005-12-05 11:28:00,0.7142,0.7142,0.71399,0.71402,92600001.0
2005-12-05 11:29:00,0.71405,0.71405,0.71395,0.71395,87200000.0
2005-12-05 11:30:00,0.71402,0.71407,0.71392,0.71392,70200001.0
2005-12-05 11:31:00,0.71393,0.71395,0.71378,0.71378,128100001.0
2005-12-05 11:32:00,0.71385,0.71398,0.71385,0.71388,48800000.0
2005-12-05 11:33:00,0.7139,0.71393,0.71384,0.71388,62200000.0
2005-12-05 11:34:00,0.71385,0.71385,0.71375,0.7138,67100000.0
2005-12-05 11:35:00,0.71387,0.71393,0.71377,0.71393,44900000.0
2005-12-05 11:36:00,0.7139,0.71395,0.71382,0.71395,87100001.0
2005-12-05 11:37:00,0.71398,0.71398,0.71385,0.71385,21400000.0
2005-12-05 11:38:00,0.7139,0.71395,0.71382,0.71395,141600001.0
2005-12-05 11:39:00,0.71392,0.71401,0.71391,0.71397,147600000.0
2005-12-05 11:40:00,0.71398,0.71414,0.71398,0.71408,80599999.0
2005-12-05 11:41:00,0.71399,0.71417,0.71399,0.71413,109600002.0
2005-12-05 11:42:00,0.7141,0.71415,0.7141,0.7141,34600000.0
2005-12-05 11:43:00,0.7141,0.71415,0.71405,0.71407,145199998.0
2005-12-05 11:44:00,0.71413,0.71419,0.71379,0.7138,101499999.0
2005-12-05 11:45:00,0.71378,0.71393,0.71375,0.71382,76700000.0
2005-12-05 11:46:00,0.71383,0.71385,0.71367,0.71385,83200001.0
2005-12-05 11:47:00,0.71395,0.71395,0.71371,0.71373,126500000.0
2005-12-05 11:48:00,0.71375,0.71385,0.71375,0.71375,59400000.0
2005-12-05 11:49:00,0.71391,0.71399,0.71382,0.7139,133199999.0
2005-12-05 11:50:00,0.71382,0.71385,0.71368,0.7137,76500001.0
2005-12-05 11:51:00,0.71359,0.71359,0.71329,0.71329,47000000.0
2005-12-05 11:52:00,0.71338,0.71345,0.7132,0.7132,89399998.0
2005-12-05 11:53:00,0.71319,0.71338,0.71319,0.71335,89600001.0
2005-12-05 11:54:00,0.7133,0.7133,0.71301,0.71324,48599999.0
2005-12-05 11:55:00,0.71321,0.71321,0.71317,0.71319,79800000.0
2005-12-05 11:56:00,0.71322,0.71329,0.71322,0.71327,74200000.0
2005-12-05 11:57:00,0.71322,0.71329,0.71316,0.71318,56900000.0
2005-12-05 11:58:00,0.7132,0.7132,0.71305,0.71315,40500000.0
2005-12-05 11:59:00,0.71316,0.71321,0.71311,0.71315,80500000.0
2005-12-05 12:00:00,0.71323,0.71337,0.71323,0.71337,55700000.0
2005-12-05 12:01:00,0.71338,0.71338,0.7132,0.71337,123599999.0
2005-12-05 12:02:00,0.71339,0.71342,0.71317,0.71325,93800000.0
2005-12-05 12:03:00,0.71323,0.71329,0.71321,0.71329,78100000.0
2005-12-05 12:04:00,0.71331,0.71335,0.71318,0.71335,54299999.0
2005-12-05 12:05:00,0.71335,0.71335,0.71325,0.7133,75199999.0
2005-12-05 12:06:00,0.71333,0.71352,0.71333,0.71352,96700000.0
2005-12-05 12:07:00,0.71346,0.71346,0.71332,0.71332,102500000.0
2005-12-05 12:08:00,0.71332,0.71356,0.71332,0.71343,83200000.0
2005-12-05 12:09:00,0.71343,0.71343,0.71335,0.71336,99299999.0
2005-12-05 12:10:00,0.71335,0.71348,0.7133,0.71345,61700000.0
2005-12-05 12:11:00,0.71346,0.71354,0.71346,0.71348,59900000.0
2005-12-05 12:12:00,0.71337,0.71347,0.71337,0.71347,53100000.0
2005-12-05 12:13:00,0.71355,0.71367,0.71355,0.71356,63300000.0
2005-12-05 12:14:00,0.71364,0.71366,0.71359,0.71366,80900002.0
2005-12-05 12:15:00,0.71369,0.71391,0.71366,0.71391,123799998.0
2005-12-05 12:16:00,0.7139,0.71394,0.71388,0.71388,45500000.0
2005-12-05 12:17:00,0.7138,0.71385,0.71375,0.7138,106200000.0
2005-12-05 12:18:00,0.7139,0.71391,0.71387,0.71388,55800001.0
2005-12-05 12:19:00,0.71391,0.71408,0.71391,0.714,86399998.0
2005-12-05 12:20:00,0.71407,0.7141,0.71395,0.71395,82699998.0
2005-12-05 12:21:00,0.71387,0.71402,0.71387,0.71394,89800002.0
2005-12-05 12:22:00,0.71404,0.71423,0.71402,0.71402,72300000.0
2005-12-05 12:23:00,0.71389,0.71419,0.71389,0.71419,81300000.0
2005-12-05 12:24:00,0.71414,0.71428,0.71404,0.71404,76800001.0
2005-12-05 12:25:00,0.71397,0.71397,0.71387,0.7139,53300001.0
2005-12-05 12:26:00,0.71394,0.71418,0.71392,0.71417,97599998.0
2005-12-05 12:27:00,0.7142,0.71425,0.7142,0.71425,28000000.0
2005-12-05 12:28:00,0.7142,0.71427,0.71418,0.71425,46100000.0
2005-12-05 12:29:00,0.71409,0.71409,0.71401,0.71401,17400000.0
2005-12-05 12:30:00,0.71385,0.7139,0.71385,0.71388,57300000.0
2005-12-05 12:31:00,0.71392,0.71392,0.71371,0.7138,94399999.0
2005-12-05 12:32:00,0.71385,0.71385,0.71363,0.71363,87800000.0
2005-12-05 12:33:00,0.7137,0.71373,0.71357,0.71357,75300001.0
2005-12-05 12:34:00,0.7136,0.71365,0.71355,0.7136,185999998.0
2005-12-05 12:35:00,0.7136,0.71365,0.71355,0.71365,81699999.0
2005-12-05 12:36:00,0.71362,0.71373,0.71344,0.71357,93900000.0
2005-12-05 12:37:00,0.71352,0.71368,0.71352,0.71358,59400000.0
2005-12-05 12:38:00,0.71365,0.71368,0.7134,0.71365,67700001.0
2005-12-05 12:39:00,0.71365,0.71365,0.71355,0.71365,75500000.0
2005-12-05 12:40:00,0.7136,0.7137,0.7134,0.7137,133200000.0
2005-12-05 12:41:00,0.71365,0.71365,0.71362,0.71362,18300000.0
2005-12-05 12:42:00,0.71366,0.71375,0.71365,0.7137,47500000.0
2005-12-05 12:43:00,0.71373,0.71373,0.7137,0.71372,30300000.0
2005-12-05 12:44:00,0.7137,0.7137,0.71353,0.7136,69300000.0
2005-12-05 12:45:00,0.71379,0.71381,0.71379,0.71381,26200000.0
2005-12-05 12:46:00,0.71385,0.71385,0.7138,0.7138,38200000.0
2005-12-05 12:47:00,0.71385,0.71385,0.71385,0.71385,14300000.0
2005-12-05 12:48:00,0.71383,0.71383,0.71368,0.71378,73800000.0
2005-12-05 12:49:00,0.71383,0.71385,0.7138,0.7138,59000000.0
2005-12-05 12:50:00,0.71377,0.714,0.71377,0.71377,77900000.0
2005-12-05 12:51:00,0.7139,0.7139,0.71375,0.7138,85799999.0
2005-12-05 12:52:00,0.71373,0.71384,0.71362,0.71371,122300002.0
2005-12-05 12:53:00,0.71365,0.71375,0.71365,0.7137,126100001.0
2005-12-05 12:54:00,0.71372,0.71382,0.71372,0.71382,33500001.0
2005-12-05 12:55:00,0.71377,0.71395,0.7137,0.71385,136699999.0
2005-12-05 12:56:00,0.7139,0.7139,0.7138,0.7138,59499999.0
2005-12-05 12:57:00,0.7138,0.7138,0.7138,0.7138,28700000.0
2005-12-05 12:58:00,0.71385,0.71385,0.71375,0.7138,124700001.0
2005-12-05 12:59:00,0.71383,0.71383,0.71377,0.71377,22400000.0
2005-12-05 13:00:00,0.71377,0.71385,0.71377,0.7138,30699999.0
2005-12-05 13:01:00,0.71383,0.71388,0.7138,0.71385,111499999.0
2005-12-05 13:02:00,0.71378,0.71378,0.71366,0.71369,176000002.0
2005-12-05 13:03:00,0.71357,0.71357,0.7134,0.7135,45600000.0
2005-12-05 13:04:00,0.7134,0.71345,0.71335,0.7134,88900000.0
2005-12-05 13:05:00,0.71351,0.71364,0.71351,0.71364,29499999.0
2005-12-05 13:06:00,0.71368,0.71368,0.71357,0.71357,105299998.0
2005-12-05 13:07:00,0.7134,0.71365,0.7134,0.71365,91399999.0
2005-12-05 13:08:00,0.71352,0.71386,0.71352,0.7136,62500001.0
2005-12-05 13:09:00,0.71382,0.71383,0.71367,0.71371,65199999.0
2005-12-05 13:10:00,0.71379,0.71381,0.71373,0.71373,51000000.0
2005-12-05 13:11:00,0.71381,0.71409,0.71381,0.71395,89799999.0
2005-12-05 13:12:00,0.71407,0.71413,0.71399,0.71413,111700000.0
2005-12-05 13:13:00,0.71409,0.71415,0.71404,0.71408,87700000.0
2005-12-05 13:14:00,0.71399,0.71408,0.71399,0.71407,64999999.0
2005-12-05 13:15:00,0.71415,0.71415,0.7141,0.71415,109899999.0
2005-12-05 13:16:00,0.71419,0.71419,0.71411,0.71411,39900000.0
2005-12-05 13:17:00,0.71419,0.71442,0.71419,0.71442,61800001.0
2005-12-05 13:18:00,0.71445,0.71463,0.71442,0.71442,97200000.0
2005-12-05 13:19:00,0.71445,0.71455,0.71445,0.7145,56299999.0
2005-12-05 13:20:00,0.71455,0.7146,0.71445,0.71452,58700000.0
2005-12-05 13:21:00,0.71453,0.71455,0.71445,0.71445,98199999.0
2005-12-05 13:22:00,0.71445,0.71455,0.71445,0.7145,53400000.0
2005-12-05 13:23:00,0.71458,0.71481,0.71451,0.71481,91099999.0
2005-12-05 13:24:00,0.7148,0.71498,0.7147,0.7147,118500000.0
2005-12-05 13:25:00,0.71482,0.71482,0.71463,0.71463,36100000.0
2005-12-05 13:26:00,0.71462,0.71469,0.71438,0.71464,95800000.0
2005-12-05 13:27:00,0.71465,0.71465,0.71442,0.71442,86599999.0
2005-12-05 13:28:00,0.7145,0.71455,0.71445,0.7145,103700000.0
2005-12-05 13:29:00,0.7145,0.71455,0.71445,0.7145,164499997.0
2005-12-05 13:30:00,0.71448,0.7147,0.71448,0.7147,137000001.0
2005-12-05 13:31:00,0.71468,0.71478,0.7146,0.71478,98500001.0
2005-12-05 13:32:00,0.71475,0.71475,0.71467,0.71468,82999999.0
2005-12-05 13:33:00,0.71473,0.71473,0.71461,0.71461,34300000.0
2005-12-05 13:34:00,0.71455,0.71465,0.71455,0.7146,81399999.0
2005-12-05 13:35:00,0.71465,0.7147,0.71453,0.71458,90600001.0
2005-12-05 13:36:00,0.7146,0.71465,0.71455,0.7146,75100000.0
2005-12-05 13:37:00,0.71468,0.71478,0.71466,0.71478,83500001.0
2005-12-05 13:38:00,0.7148,0.71484,0.71476,0.71479,77699998.0
2005-12-05 13:39:00,0.71477,0.71484,0.71472,0.71472,88100002.0
2005-12-05 13:40:00,0.71472,0.71474,0.71464,0.7147,54299999.0
2005-12-05 13:41:00,0.71454,0.71468,0.71444,0.71468,167100002.0
2005-12-05 13:42:00,0.7146,0.71463,0.71447,0.71447,80699999.0
2005-12-05 13:43:00,0.71452,0.71455,0.7145,0.71455,73299999.0
2005-12-05 13:44:00,0.71457,0.71462,0.71441,0.71452,106300001.0
2005-12-05 13:45:00,0.71449,0.71455,0.71444,0.71448,110000002.0
2005-12-05 13:46:00,0.71442,0.71449,0.71442,0.71448,114299999.0
2005-12-05 13:47:00,0.7145,0.71462,0.7145,0.71462,121300000.0
2005-12-05 13:48:00,0.7146,0.71475,0.7146,0.71463,49800000.0
2005-12-05 13:49:00,0.71473,0.71473,0.71463,0.71463,39900000.0
2005-12-05 13:50:00,0.71468,0.71472,0.71461,0.71472,32700001.0
2005-12-05 13:51:00,0.71463,0.71473,0.7146,0.71473,96500001.0
2005-12-05 13:52:00,0.71479,0.71488,0.71468,0.71488,100799999.0
2005-12-05 13:53:00,0.71495,0.71495,0.71482,0.7149,124900000.0
2005-12-05 13:54:00,0.7148,0.7148,0.71455,0.71465,71599998.0
2005-12-05 13:55:00,0.71465,0.7147,0.71455,0.7146,63300000.0
2005-12-05 13:56:00,0.7146,0.71465,0.71455,0.71455,31000000.0
2005-12-05 13:57:00,0.71467,0.71467,0.71457,0.71462,57500000.0
2005-12-05 13:58:00,0.71469,0.71472,0.71468,0.71468,44400001.0
2005-12-05 13:59:00,0.71465,0.71477,0.71465,0.71465,117100001.0
2005-12-05 14:00:00,0.71471,0.71483,0.71458,0.7148,35100000.0
2005-12-05 14:01:00,0.7149,0.71495,0.71485,0.7149,122599996.0
2005-12-05 14:02:00,0.71495,0.71495,0.71485,0.7149,50499999.0
2005-12-05 14:03:00,0.71492,0.71492,0.7148,0.7148,120100000.0
2005-12-05 14:04:00,0.71485,0.7149,0.7148,0.7149,73600001.0
2005-12-05 14:05:00,0.71485,0.7149,0.71477,0.71477,144799999.0
2005-12-05 14:06:00,0.71487,0.71496,0.71478,0.71494,60500000.0
2005-12-05 14:07:00,0.71495,0.71498,0.7149,0.71498,65900000.0
2005-12-05 14:08:00,0.71483,0.71489,0.7146,0.71465,72400000.0
2005-12-05 14:09:00,0.71452,0.71452,0.71435,0.71435,140400000.0
2005-12-05 14:10:00,0.71448,0.71453,0.71448,0.7145,22300000.0
2005-12-05 14:11:00,0.7145,0.7145,0.71445,0.71445,39400000.0
2005-12-05 14:12:00,0.71448,0.71484,0.71448,0.71484,86500000.0
2005-12-05 14:13:00,0.71497,0.71523,0.71497,0.71523,36200001.0
2005-12-05 14:14:00,0.71528,0.71534,0.7152,0.7152,137300000.0
2005-12-05 14:15:00,0.7152,0.71524,0.71512,0.71524,79699999.0
2005-12-05 14:16:00,0.71515,0.71523,0.71514,0.71514,71000000.0
2005-12-05 14:17:00,0.71511,0.71511,0.71509,0.71509,18800000.0
2005-12-05 14:18:00,0.71503,0.71521,0.71503,0.71521,178100002.0
2005-12-05 14:19:00,0.7152,0.71524,0.71509,0.71517,105700000.0
2005-12-05 14:20:00,0.7151,0.71515,0.7151,0.71515,32600000.0
2005-12-05 14:21:00,0.71505,0.7151,0.71505,0.7151,47800001.0
2005-12-05 14:22:00,0.71505,0.7152,0.71505,0.7151,71000000.0
2005-12-05 14:23:00,0.7151,0.71515,0.71505,0.71505,39400000.0
2005-12-05 14:24:00,0.71512,0.7153,0.71505,0.7153,82599999.0
2005-12-05 14:25:00,0.71528,0.7154,0.71525,0.7153,75500001.0
2005-12-05 14:26:00,0.71528,0.71535,0.71528,0.71535,20600000.0
2005-12-05 14:27:00,0.71533,0.71544,0.71532,0.71539,90200000.0
2005-12-05 14:28:00,0.71542,0.71547,0.71524,0.7153,103599999.0
2005-12-05 14:29:00,0.71531,0.71542,0.71523,0.71533,120799999.0
2005-12-05 14:30:00,0.71537,0.71543,0.71529,0.71543,95100000.0
2005-12-05 14:31:00,0.71541,0.71549,0.7154,0.71547,79699999.0
2005-12-05 14:32:00,0.71553,0.71562,0.71544,0.71551,66100001.0
2005-12-05 14:33:00,0.71547,0.71557,0.7154,0.71554,70500000.0
2005-12-05 14:34:00,0.71552,0.71552,0.71525,0.71549,54299999.0
2005-12-05 14:35:00,0.71547,0.71553,0.71545,0.71549,20000000.0
2005-12-05 14:36:00,0.71554,0.71554,0.71544,0.71547,66100001.0
2005-12-05 14:37:00,0.71548,0.71548,0.71543,0.71548,36600000.0
2005-12-05 14:38:00,0.71562,0.7159,0.71562,0.71577,93399998.0
2005-12-05 14:39:00,0.71567,0.71594,0.71567,0.71594,136100000.0
2005-12-05 14:40:00,0.71598,0.71602,0.71592,0.71601,54200000.0
2005-12-05 14:41:00,0.71602,0.71614,0.71596,0.7161,35600000.0
2005-12-05 14:42:00,0.71618,0.71633,0.7161,0.71633,112800000.0
2005-12-05 14:43:00,0.71624,0.71624,0.71609,0.71624,73300000.0
2005-12-05 14:44:00,0.71618,0.71663,0.71618,0.71663,69399999.0
2005-12-05 14:45:00,0.7166,0.7166,0.71656,0.71658,38700000.0
2005-12-05 14:46:00,0.7166,0.71672,0.7166,0.71672,63700000.0
2005-12-05 14:47:00,0.71668,0.71689,0.71663,0.71663,197600000.0
2005-12-05 14:48:00,0.71668,0.71673,0.71668,0.71673,76699999.0
2005-12-05 14:49:00,0.71673,0.71673,0.7166,0.7166,101400000.0
2005-12-05 14:50:00,0.71657,0.71668,0.71654,0.71667,65400000.0
2005-12-05 14:51:00,0.71656,0.71665,0.71646,0.71665,122799997.0
2005-12-05 14:52:00,0.71661,0.71668,0.71646,0.71646,49300000.0
2005-12-05 14:53:00,0.71659,0.71659,0.71644,0.71644,53899999.0
2005-12-05 14:54:00,0.71667,0.71695,0.71667,0.71695,65500000.0
2005-12-05 14:55:00,0.71693,0.71717,0.71693,0.71717,96600001.0
2005-12-05 14:56:00,0.71723,0.71728,0.71711,0.71715,31200000.0
2005-12-05 14:57:00,0.71708,0.71721,0.71708,0.71721,79999999.0
2005-12-05 14:58:00,0.71708,0.71713,0.71691,0.71691,85799999.0
2005-12-05 14:59:00,0.717,0.71708,0.71699,0.71708,67799999.0
2005-12-05 15:00:00,0.71706,0.71706,0.71695,0.717,124400000.0
2005-12-05 15:01:00,0.71703,0.71715,0.71703,0.71707,115499997.0
2005-12-05 15:02:00,0.71709,0.71709,0.71674,0.71674,79700001.0
2005-12-05 15:03:00,0.717,0.7178,0.717,0.7178,94999999.0
2005-12-05 15:04:00,0.71768,0.71768,0.71724,0.71724,44000000.0
2005-12-05 15:05:00,0.71708,0.71725,0.71702,0.71725,52600000.0
2005-12-05 15:06:00,0.71733,0.71736,0.71719,0.71725,116199998.0
2005-12-05 15:07:00,0.71727,0.71735,0.71723,0.71723,128399999.0
2005-12-05 15:08:00,0.71723,0.71739,0.71718,0.71718,101200000.0
2005-12-05 15:09:00,0.71732,0.71732,0.7172,0.7172,57300000.0
2005-12-05 15:10:00,0.71725,0.7173,0.7172,0.7172,90899998.0
2005-12-05 15:11:00,0.71717,0.71735,0.71717,0.7173,92100000.0
2005-12-05 15:12:00,0.7173,0.7173,0.71695,0.717,87899999.0
2005-12-05 15:13:00,0.71696,0.71701,0.71691,0.71695,107499999.0
2005-12-05 15:14:00,0.71697,0.71697,0.71674,0.71689,93300000.0
2005-12-05 15:15:00,0.71694,0.71695,0.7169,0.71691,140200003.0
2005-12-05 15:16:00,0.71681,0.71692,0.71678,0.71692,119100002.0
2005-12-05 15:17:00,0.71667,0.71667,0.71622,0.71634,66000000.0
2005-12-05 15:18:00,0.71665,0.71705,0.71665,0.7169,56400000.0
2005-12-05 15:19:00,0.71694,0.71702,0.71683,0.71702,144700000.0
2005-12-05 15:20:00,0.71708,0.71709,0.71704,0.71708,110900001.0
2005-12-05 15:21:00,0.7171,0.71721,0.7171,0.71718,58599999.0
2005-12-05 15:22:00,0.71718,0.71718,0.71712,0.71712,26699999.0
2005-12-05 15:23:00,0.71701,0.71701,0.71694,0.71697,92500001.0
2005-12-05 15:24:00,0.71705,0.71705,0.71681,0.7169,126599999.0
2005-12-05 15:25:00,0.71699,0.71713,0.71692,0.71705,143399999.0
2005-12-05 15:26:00,0.71702,0.71708,0.71696,0.71707,51100001.0
2005-12-05 15:27:00,0.71702,0.71708,0.71698,0.717,74100000.0
2005-12-05 15:28:00,0.71695,0.7171,0.71692,0.71695,78799999.0
2005-12-05 15:29:00,0.71692,0.71701,0.71691,0.71691,92500000.0
2005-12-05 15:30:00,0.71683,0.71683,0.71657,0.71657,80700001.0
2005-12-05 15:31:00,0.71664,0.71664,0.71651,0.71658,79400000.0
2005-12-05 15:32:00,0.71653,0.71653,0.71637,0.71637,64200000.0
2005-12-05 15:33:00,0.7164,0.71659,0.71638,0.71641,66499999.0
2005-12-05 15:34:00,0.71621,0.71645,0.71621,0.71644,29400000.0
2005-12-05 15:35:00,0.71646,0.71646,0.71644,0.71644,25500000.0
2005-12-05 15:36:00,0.71643,0.71651,0.71641,0.71643,88599999.0
2005-12-05 15:37:00,0.71651,0.71676,0.71651,0.71669,68400000.0
2005-12-05 15:38:00,0.71703,0.71705,0.71703,0.71705,9500000.0
2005-12-05 15:39:00,0.71718,0.71723,0.7171,0.71723,70100000.0
2005-12-05 15:40:00,0.71725,0.7173,0.71705,0.71705,67599999.0
2005-12-05 15:41:00,0.71717,0.71719,0.71707,0.71717,60999999.0
2005-12-05 15:42:00,0.7172,0.7173,0.71715,0.7172,70900000.0
2005-12-05 15:43:00,0.71739,0.71754,0.71738,0.71754,67500000.0
2005-12-05 15:44:00,0.71767,0.71771,0.71764,0.71766,93900001.0
2005-12-05 15:45:00,0.71757,0.71757,0.71753,0.71753,17600000.0
2005-12-05 15:46:00,0.71755,0.71765,0.71742,0.71742,45299999.0
2005-12-05 15:47:00,0.71751,0.71761,0.71751,0.71761,82500001.0
2005-12-05 15:48:00,0.71764,0.71772,0.71755,0.71755,53400000.0
2005-12-05 15:49:00,0.7174,0.71748,0.71735,0.71748,55900000.0
2005-12-05 15:50:00,0.71736,0.71743,0.71729,0.71732,79800000.0
2005-12-05 15:51:00,0.71733,0.71735,0.71725,0.71735,63699999.0
2005-12-05 15:52:00,0.71725,0.71735,0.71725,0.7173,104399999.0
2005-12-05 15:53:00,0.71725,0.71736,0.71724,0.71728,139000000.0
2005-12-05 15:54:00,0.71716,0.71716,0.71695,0.71695,95400000.0
2005-12-05 15:55:00,0.71702,0.71713,0.71697,0.71697,67900001.0
2005-12-05 15:56:00,0.71692,0.71692,0.71665,0.71684,65200000.0
2005-12-05 15:57:00,0.71699,0.71702,0.71695,0.71695,114800000.0
2005-12-05 15:58:00,0.71705,0.71705,0.71705,0.71705,22300000.0
2005-12-05 15:59:00,0.7171,0.71725,0.7171,0.7172,51700000.0
2005-12-05 16:00:00,0.71704,0.7172,0.71704,0.71718,33900000.0
2005-12-05 16:01:00,0.71718,0.71718,0.71704,0.7171,51300000.0
2005-12-05 16:02:00,0.71702,0.71702,0.71684,0.7169,83199998.0
2005-12-05 16:03:00,0.71705,0.71705,0.71697,0.71697,15900000.0
2005-12-05 16:04:00,0.71696,0.71696,0.71673,0.7169,34400000.0
2005-12-05 16:05:00,0.71697,0.71697,0.71681,0.71681,96599997.0
2005-12-05 16:06:00,0.71678,0.717,0.71677,0.717,85799999.0
2005-12-05 16:07:00,0.71707,0.71727,0.71707,0.71727,35800000.0
2005-12-05 16:08:00,0.71723,0.7174,0.71701,0.7174,80200000.0
2005-12-05 16:09:00,0.71745,0.71758,0.71745,0.71756,39200000.0
2005-12-05 16:10:00,0.71761,0.71761,0.71731,0.71746,87600001.0
2005-12-05 16:11:00,0.71745,0.71745,0.71736,0.71736,64700000.0
2005-12-05 16:12:00,0.71736,0.71756,0.71736,0.71756,39100000.0
2005-12-05 16:13:00,0.71738,0.71738,0.71712,0.71712,61700000.0
2005-12-05 16:14:00,0.71713,0.71713,0.71694,0.71706,88300000.0
2005-12-05 16:15:00,0.71703,0.71709,0.71695,0.71706,111200000.0
2005-12-05 16:16:00,0.71707,0.71707,0.71671,0.71681,62700000.0
2005-12-05 16:17:00,0.71686,0.71699,0.71686,0.71697,77400001.0
2005-12-05 16:18:00,0.71687,0.71711,0.71682,0.717,51900001.0
2005-12-05 16:19:00,0.717,0.71704,0.71684,0.71701,115699999.0
2005-12-05 16:20:00,0.7171,0.7172,0.71707,0.7172,45499998.0
2005-12-05 16:21:00,0.71707,0.71718,0.71705,0.71718,74500000.0
2005-12-05 16:22:00,0.7172,0.71721,0.71712,0.71712,78999999.0
2005-12-05 16:23:00,0.71701,0.71708,0.71701,0.71708,60599997.0
2005-12-05 16:24:00,0.71716,0.71716,0.71695,0.71695,98999998.0
2005-12-05 16:25:00,0.71693,0.71712,0.71693,0.71712,84899999.0
2005-12-05 16:26:00,0.71708,0.71722,0.71707,0.71707,65000000.0
2005-12-05 16:27:00,0.71704,0.71704,0.71692,0.71702,65499999.0
2005-12-05 16:28:00,0.7168,0.71713,0.7168,0.71703,75399999.0
2005-12-05 16:29:00,0.71704,0.71709,0.71696,0.71709,105600003.0
2005-12-05 16:30:00,0.7171,0.7172,0.71705,0.71705,75400000.0
2005-12-05 16:31:00,0.7171,0.71716,0.71709,0.71709,91000002.0
2005-12-05 16:32:00,0.71707,0.71712,0.71699,0.71699,133200000.0
2005-12-05 16:33:00,0.71703,0.71707,0.71692,0.71705,102500000.0
2005-12-05 16:34:00,0.717,0.71705,0.71697,0.71697,86000000.0
2005-12-05 16:35:00,0.71703,0.71717,0.71701,0.71717,76899999.0
2005-12-05 16:36:00,0.71715,0.71732,0.71714,0.71732,83600000.0
2005-12-05 16:37:00,0.71732,0.71749,0.71732,0.71745,44799999.0
2005-12-05 16:38:00,0.71773,0.71826,0.71773,0.71803,76800000.0
2005-12-05 16:39:00,0.71791,0.71791,0.71769,0.71769,76399999.0
2005-12-05 16:40:00,0.71775,0.71791,0.71775,0.71788,79900001.0
2005-12-05 16:41:00,0.71794,0.71815,0.71791,0.71815,33800000.0
2005-12-05 16:42:00,0.71818,0.71818,0.71782,0.71818,83100001.0
2005-12-05 16:43:00,0.71817,0.71854,0.71816,0.71842,110699998.0
2005-12-05 16:44:00,0.71847,0.71848,0.71835,0.71835,126900002.0
2005-12-05 16:45:00,0.71852,0.71867,0.71852,0.71855,121200001.0
2005-12-05 16:46:00,0.71861,0.71861,0.71841,0.7185,139400001.0
2005-12-05 16:47:00,0.71852,0.71852,0.71837,0.7184,111299998.0
2005-12-05 16:48:00,0.71844,0.71851,0.71835,0.71851,126800000.0
2005-12-05 16:49:00,0.71843,0.71843,0.71837,0.71837,35100000.0
2005-12-05 16:50:00,0.7183,0.7183,0.71827,0.71827,43599999.0
2005-12-05 16:51:00,0.71843,0.71852,0.7183,0.7183,104299999.0
2005-12-05 16:52:00,0.71845,0.71847,0.71835,0.7184,80300000.0
2005-12-05 16:53:00,0.71833,0.71833,0.71825,0.71829,93299999.0
2005-12-05 16:54:00,0.71825,0.7184,0.71825,0.71837,165200000.0
2005-12-05 16:55:00,0.71833,0.7184,0.71825,0.71835,123700001.0
2005-12-05 16:56:00,0.7183,0.7183,0.71818,0.71821,51900000.0
2005-12-05 16:57:00,0.71827,0.71827,0.71809,0.7181,100399999.0
2005-12-05 16:58:00,0.7181,0.71829,0.7181,0.71821,106000000.0
2005-12-05 16:59:00,0.71812,0.71812,0.71796,0.71807,112399999.0
2005-12-05 17:00:00,0.71813,0.71819,0.7181,0.7181,82799999.0
2005-12-05 17:01:00,0.71808,0.71808,0.71757,0.71757,63600000.0
2005-12-05 17:02:00,0.71756,0.71759,0.71745,0.71747,63700000.0
2005-12-05 17:03:00,0.71725,0.71767,0.71725,0.71767,41500000.0
2005-12-05 17:04:00,0.71771,0.71776,0.71762,0.71776,112000000.0
2005-12-05 17:05:00,0.71768,0.71768,0.71764,0.71764,27999999.0
2005-12-05 17:06:00,0.7175,0.7176,0.71735,0.7175,94300000.0
2005-12-05 17:07:00,0.71758,0.71762,0.71749,0.71753,80000000.0
2005-12-05 17:08:00,0.71753,0.71756,0.71732,0.71741,75300001.0
2005-12-05 17:09:00,0.71749,0.71754,0.71738,0.71754,117299997.0
2005-12-05 17:10:00,0.71755,0.71755,0.71745,0.71745,44600000.0
2005-12-05 17:11:00,0.7173,0.71755,0.7173,0.7175,60500000.0
2005-12-05 17:12:00,0.7175,0.71755,0.71745,0.71747,114200000.0
2005-12-05 17:13:00,0.7175,0.71755,0.71748,0.71748,82200000.0
2005-12-05 17:14:00,0.71744,0.71771,0.71744,0.71765,66900000.0
2005-12-05 17:15:00,0.71769,0.71784,0.71769,0.71774,75200000.0
2005-12-05 17:16:00,0.7178,0.71795,0.7178,0.71785,75799999.0
2005-12-05 17:17:00,0.71772,0.7178,0.71766,0.71766,107000001.0
2005-12-05 17:18:00,0.71762,0.71762,0.71744,0.71752,124499999.0
2005-12-05 17:19:00,0.71755,0.71755,0.7174,0.7174,32600000.0
2005-12-05 17:20:00,0.71755,0.71758,0.71745,0.7175,67700000.0
2005-12-05 17:21:00,0.7174,0.71744,0.71728,0.71744,48500000.0
2005-12-05 17:22:00,0.71746,0.71753,0.71746,0.71753,29500000.0
2005-12-05 17:23:00,0.7174,0.7175,0.71726,0.7175,86799999.0
2005-12-05 17:24:00,0.71751,0.71751,0.71736,0.7175,107300000.0
2005-12-05 17:25:00,0.71747,0.71747,0.71739,0.71739,92400001.0
2005-12-05 17:26:00,0.71739,0.71752,0.71739,0.71743,47799999.0
2005-12-05 17:27:00,0.71753,0.71753,0.71733,0.71747,97000000.0
2005-12-05 17:28:00,0.71736,0.7175,0.71736,0.71747,105000003.0
2005-12-05 17:29:00,0.71755,0.71755,0.71745,0.71755,115099999.0
2005-12-05 17:30:00,0.71752,0.71752,0.71732,0.71732,116899999.0
2005-12-05 17:31:00,0.71725,0.7174,0.71725,0.71735,97400000.0
2005-12-05 17:32:00,0.7173,0.71735,0.71725,0.71725,52700000.0
2005-12-05 17:33:00,0.7173,0.7173,0.71722,0.71727,51899999.0
2005-12-05 17:34:00,0.71732,0.7174,0.7173,0.7173,92600000.0
2005-12-05 17:35:00,0.71727,0.71729,0.71724,0.71724,41200000.0
2005-12-05 17:36:00,0.71727,0.71738,0.71725,0.71728,39000000.0
2005-12-05 17:37:00,0.71725,0.71728,0.71725,0.71728,99400002.0
2005-12-05 17:38:00,0.71724,0.71742,0.71724,0.7173,105300000.0
2005-12-05 17:39:00,0.7173,0.7174,0.7173,0.7174,93400000.0
2005-12-05 17:40:00,0.71723,0.71726,0.71715,0.71715,60200000.0
2005-12-05 17:41:00,0.71724,0.71732,0.71724,0.71731,66499999.0
2005-12-05 17:42:00,0.71727,0.71728,0.71718,0.71722,74800000.0
2005-12-05 17:43:00,0.71722,0.71722,0.71704,0.71712,124000001.0
2005-12-05 17:44:00,0.71717,0.71723,0.71716,0.71723,44600000.0
2005-12-05 17:45:00,0.71723,0.71723,0.71701,0.71714,62800000.0
2005-12-05 17:46:00,0.71707,0.71712,0.717,0.71712,55700000.0
2005-12-05 17:47:00,0.71686,0.71717,0.71686,0.71715,33600000.0
2005-12-05 17:48:00,0.71725,0.71725,0.7172,0.71725,91500000.0
2005-12-05 17:49:00,0.71714,0.71715,0.71714,0.71715,12100000.0
2005-12-05 17:50:00,0.71705,0.71722,0.71705,0.7172,73499999.0
2005-12-05 17:51:00,0.7172,0.7173,0.71715,0.71715,117900002.0
2005-12-05 17:52:00,0.71723,0.71732,0.71723,0.71732,46300001.0
2005-12-05 17:53:00,0.71739,0.71739,0.71728,0.71733,60200000.0
2005-12-05 17:54:00,0.71722,0.71731,0.71722,0.71728,94700003.0
2005-12-05 17:55:00,0.71718,0.71725,0.71718,0.71725,39199999.0
2005-12-05 17:56:00,0.71715,0.71725,0.71715,0.7172,135800001.0
2005-12-05 17:57:00,0.71725,0.71736,0.71725,0.71731,26200000.0
2005-12-05 17:58:00,0.71744,0.7175,0.7174,0.7175,62800000.0
2005-12-05 17:59:00,0.71756,0.71776,0.71756,0.71767,112400000.0
2005-12-05 18:00:00,0.7176,0.71776,0.71734,0.7174,81500000.0
2005-12-05 18:01:00,0.71739,0.7174,0.71723,0.71723,95400000.0
2005-12-05 18:02:00,0.7173,0.71734,0.71725,0.71725,96500002.0
2005-12-05 18:03:00,0.7172,0.71732,0.71719,0.71731,270700002.0
2005-12-05 18:04:00,0.71735,0.7175,0.71727,0.71741,191699998.0
2005-12-05 18:05:00,0.71743,0.71747,0.7173,0.7173,307100002.0
2005-12-05 18:06:00,0.71742,0.71756,0.71724,0.71724,129099998.0
2005-12-05 18:07:00,0.71718,0.71744,0.71718,0.71728,298100000.0
2005-12-05 18:08:00,0.71731,0.71751,0.71731,0.71748,65800000.0
2005-12-05 18:09:00,0.71751,0.71751,0.71725,0.71739,302999999.0
2005-12-05 18:10:00,0.7173,0.71735,0.71725,0.7173,118399999.0
2005-12-05 18:11:00,0.71734,0.71736,0.71734,0.71736,38200000.0
2005-12-05 18:12:00,0.71747,0.71747,0.71725,0.7173,64500000.0
2005-12-05 18:13:00,0.71739,0.71739,0.71731,0.71731,27900000.0
2005-12-05 18:14:00,0.71737,0.71757,0.71737,0.71755,72300000.0
2005-12-05 18:15:00,0.7176,0.7177,0.7176,0.71765,140400000.0
2005-12-05 18:16:00,0.71761,0.71761,0.71728,0.71743,325399998.0
2005-12-05 18:17:00,0.71745,0.71756,0.71742,0.7175,151600000.0
2005-12-05 18:18:00,0.71745,0.71775,0.71745,0.71763,258999999.0
2005-12-05 18:19:00,0.71765,0.71784,0.71762,0.7177,276599999.0
2005-12-05 18:20:00,0.71767,0.71782,0.71767,0.71782,108400000.0
2005-12-05 18:21:00,0.71781,0.71792,0.71781,0.71792,188000000.0
2005-12-05 18:22:00,0.7179,0.71795,0.71785,0.7179,97999998.0
2005-12-05 18:23:00,0.71788,0.71795,0.71785,0.71795,345900002.0
2005-12-05 18:24:00,0.71795,0.71805,0.71785,0.71795,266000000.0
2005-12-05 18:25:00,0.71792,0.71795,0.71785,0.71787,146799998.0
2005-12-05 18:26:00,0.71785,0.71797,0.71785,0.71788,157899999.0
2005-12-05 18:27:00,0.7178,0.7179,0.71777,0.71785,305799998.0
2005-12-05 18:28:00,0.7178,0.7179,0.7177,0.7178,123200000.0
2005-12-05 18:29:00,0.71782,0.71788,0.71777,0.71785,255000001.0
2005-12-05 18:30:00,0.71782,0.71785,0.71775,0.71785,84800000.0
2005-12-05 18:31:00,0.7178,0.71785,0.71775,0.7178,184600001.0
2005-12-05 18:32:00,0.7178,0.71785,0.7178,0.7178,48600001.0
2005-12-05 18:33:00,0.71785,0.71785,0.7177,0.71772,240999996.0
2005-12-05 18:34:00,0.7178,0.71785,0.71775,0.71785,94699998.0
2005-12-05 18:35:00,0.71787,0.71795,0.71784,0.71785,123399998.0
2005-12-05 18:36:00,0.71793,0.71802,0.7179,0.71792,134400000.0
2005-12-05 18:37:00,0.71795,0.71803,0.7179,0.71803,99800002.0
2005-12-05 18:38:00,0.718,0.71805,0.718,0.71805,182600001.0
2005-12-05 18:39:00,0.718,0.7181,0.71795,0.71805,296600003.0
2005-12-05 18:40:00,0.71805,0.7181,0.71795,0.7181,88600001.0
2005-12-05 18:41:00,0.718,0.71815,0.7179,0.71793,279700000.0
2005-12-05 18:42:00,0.718,0.71805,0.71795,0.71805,116700002.0
2005-12-05 18:43:00,0.71798,0.71818,0.71788,0.71811,642999997.0
2005-12-05 18:44:00,0.71815,0.71818,0.71803,0.71813,327400000.0
2005-12-05 18:45:00,0.7182,0.7182,0.71803,0.7181,566999992.0
2005-12-05 18:46:00,0.71808,0.7181,0.71798,0.718,126000000.0
2005-12-05 18:47:00,0.71803,0.71819,0.71803,0.71819,202200000.0
2005-12-05 18:48:00,0.71825,0.71825,0.7181,0.7181,134900000.0
2005-12-05 18:49:00,0.71804,0.71815,0.71791,0.71791,116200000.0
2005-12-05 18:50:00,0.7179,0.71805,0.71786,0.71803,174699998.0
2005-12-05 18:51:00,0.71791,0.71795,0.71786,0.71786,116500000.0
2005-12-05 18:52:00,0.71791,0.71795,0.71785,0.71785,49400000.0
2005-12-05 18:53:00,0.71783,0.718,0.71779,0.718,80700000.0
2005-12-05 18:54:00,0.71803,0.71843,0.71797,0.71843,65400000.0
2005-12-05 18:55:00,0.71857,0.71859,0.71843,0.71845,194699999.0
2005-12-05 18:56:00,0.71855,0.719,0.71855,0.71897,130400000.0
2005-12-05 18:57:00,0.719,0.71915,0.71894,0.71915,61300000.0
2005-12-05 18:58:00,0.71925,0.71939,0.71925,0.71935,96999999.0
2005-12-05 18:59:00,0.71927,0.71944,0.71921,0.71937,201799999.0
2005-12-05 19:00:00,0.71933,0.71948,0.71933,0.71948,132400002.0
2005-12-05 19:01:00,0.71951,0.71951,0.71935,0.71935,65200000.0
2005-12-05 19:02:00,0.71941,0.71941,0.71932,0.71932,112300003.0
2005-12-05 19:03:00,0.71926,0.71942,0.71926,0.71932,202400000.0
2005-12-05 19:04:00,0.71934,0.71941,0.71917,0.71919,163300000.0
2005-12-05 19:05:00,0.71926,0.71931,0.71909,0.71931,71700000.0
2005-12-05 19:06:00,0.71929,0.71929,0.7191,0.71913,270499998.0
2005-12-05 19:07:00,0.71919,0.71932,0.71907,0.71916,238700000.0
2005-12-05 19:08:00,0.71927,0.71933,0.71918,0.71933,106300000.0
2005-12-05 19:09:00,0.7194,0.7194,0.71925,0.71932,102499999.0
2005-12-05 19:10:00,0.7193,0.7193,0.7192,0.7192,74200000.0
2005-12-05 19:11:00,0.71915,0.71926,0.71909,0.71921,90199999.0
2005-12-05 19:12:00,0.71915,0.71925,0.71915,0.7192,109700000.0
2005-12-05 19:13:00,0.71917,0.71929,0.71915,0.71922,94900001.0
2005-12-05 19:14:00,0.7193,0.71937,0.7193,0.7193,49100000.0
2005-12-05 19:15:00,0.71923,0.71941,0.71923,0.71932,69900000.0
2005-12-05 19:16:00,0.71927,0.7194,0.71927,0.7193,80100001.0
2005-12-05 19:17:00,0.71922,0.71938,0.71916,0.71926,86200000.0
2005-12-05 19:18:00,0.71932,0.71932,0.71914,0.71919,73300000.0
2005-12-05 19:19:00,0.71905,0.71923,0.71905,0.71923,73900000.0
2005-12-05 19:20:00,0.71926,0.71941,0.71926,0.71926,131700000.0
2005-12-05 19:21:00,0.71929,0.71933,0.71913,0.71913,164899997.0
2005-12-05 19:22:00,0.71908,0.71909,0.71886,0.71909,118099998.0
2005-12-05 19:23:00,0.71899,0.71904,0.71888,0.71904,72800000.0
2005-12-05 19:24:00,0.71917,0.71925,0.71913,0.71913,73599999.0
2005-12-05 19:25:00,0.71918,0.71937,0.71918,0.71937,37200000.0
2005-12-05 19:26:00,0.71931,0.71937,0.71931,0.71937,74500001.0
2005-12-05 19:27:00,0.71933,0.71942,0.71926,0.71927,153400002.0
2005-12-05 19:28:00,0.7194,0.7194,0.71914,0.7192,142800000.0
2005-12-05 19:29:00,0.71928,0.7194,0.71926,0.71933,86300000.0
2005-12-05 19:30:00,0.7193,0.71932,0.71923,0.71932,64600001.0
2005-12-05 19:31:00,0.71933,0.71933,0.71907,0.71924,51200000.0
2005-12-05 19:32:00,0.71915,0.71915,0.71884,0.71893,131300001.0
2005-12-05 19:33:00,0.71888,0.71919,0.71888,0.71919,61399999.0
2005-12-05 19:34:00,0.71921,0.71921,0.71898,0.71906,151199998.0
2005-12-05 19:35:00,0.71907,0.71916,0.71899,0.71907,170200003.0
2005-12-05 19:36:00,0.71903,0.71907,0.71895,0.719,189000001.0
2005-12-05 19:37:00,0.719,0.71905,0.71898,0.71898,95600001.0
2005-12-05 19:38:00,0.71909,0.71926,0.71909,0.71925,99099999.0
2005-12-05 19:39:00,0.71935,0.71938,0.71928,0.7193,219400001.0
2005-12-05 19:40:00,0.71933,0.71933,0.71904,0.71904,98900003.0
2005-12-05 19:41:00,0.71905,0.71915,0.71905,0.71905,75099999.0
2005-12-05 19:42:00,0.71908,0.71921,0.71908,0.71916,90800001.0
2005-12-05 19:43:00,0.7192,0.71925,0.71915,0.71918,86200000.0
2005-12-05 19:44:00,0.71927,0.7193,0.7191,0.71922,132100000.0
2005-12-05 19:45:00,0.71925,0.71935,0.7192,0.7192,90599999.0
2005-12-05 19:46:00,0.71923,0.7193,0.71915,0.71925,124999999.0
2005-12-05 19:47:00,0.71929,0.71937,0.71929,0.71937,27900000.0
2005-12-05 19:48:00,0.71935,0.71945,0.71935,0.7194,71999999.0
2005-12-05 19:49:00,0.71935,0.71947,0.71916,0.71916,131399999.0
2005-12-05 19:50:00,0.71935,0.71941,0.71928,0.71932,95800000.0
2005-12-05 19:51:00,0.71937,0.71946,0.71935,0.71938,163000000.0
2005-12-05 19:52:00,0.71935,0.7194,0.71925,0.71935,152300001.0
2005-12-05 19:53:00,0.71936,0.71936,0.71903,0.71903,169899997.0
2005-12-05 19:54:00,0.719,0.7191,0.719,0.71905,144500000.0
2005-12-05 19:55:00,0.71895,0.71905,0.71895,0.71905,189800000.0
2005-12-05 19:56:00,0.71903,0.7191,0.71897,0.719,288799998.0
2005-12-05 19:57:00,0.71905,0.71905,0.71895,0.719,111600001.0
2005-12-05 19:58:00,0.71907,0.71915,0.71903,0.7191,244199997.0
2005-12-05 19:59:00,0.7191,0.71915,0.71905,0.71905,94399999.0
2005-12-05 20:00:00,0.71907,0.71918,0.71905,0.7191,278699999.0
2005-12-05 20:01:00,0.7191,0.71915,0.71903,0.71913,116500001.0
2005-12-05 20:02:00,0.71915,0.71915,0.7191,0.7191,97600001.0
2005-12-05 20:03:00,0.7192,0.7192,0.7191,0.71917,90399999.0
2005-12-05 20:04:00,0.71915,0.7192,0.71905,0.71915,144799998.0
2005-12-05 20:05:00,0.71918,0.7192,0.71905,0.7192,180199998.0
2005-12-05 20:06:00,0.7192,0.7192,0.71905,0.71915,402800000.0
2005-12-05 20:07:00,0.71913,0.71918,0.71905,0.71905,62400000.0
2005-12-05 20:08:00,0.7191,0.71915,0.7191,0.71912,51200000.0
2005-12-05 20:09:00,0.7191,0.7192,0.7189,0.7191,149400001.0
2005-12-05 20:10:00,0.71905,0.71915,0.71905,0.71915,147199999.0
2005-12-05 20:11:00,0.7191,0.71912,0.7191,0.71912,39400000.0
2005-12-05 20:12:00,0.71915,0.71915,0.71905,0.7191,81400000.0
2005-12-05 20:13:00,0.71918,0.7192,0.71885,0.7191,100600000.0
2005-12-05 20:14:00,0.71918,0.7192,0.7191,0.7192,141099999.0
2005-12-05 20:15:00,0.7191,0.71915,0.7191,0.71915,60999999.0
2005-12-05 20:16:00,0.71915,0.71925,0.71905,0.71905,415700003.0
2005-12-05 20:17:00,0.71902,0.71918,0.71902,0.71915,186599999.0
2005-12-05 20:18:00,0.71912,0.71915,0.71907,0.71915,136700001.0
2005-12-05 20:19:00,0.71915,0.71915,0.7191,0.71915,88300000.0
2005-12-05 20:20:00,0.7192,0.7192,0.71905,0.7191,57200001.0
2005-12-05 20:21:00,0.71912,0.7192,0.7191,0.71915,59000000.0
2005-12-05 20:22:00,0.71915,0.71915,0.7191,0.71915,89899999.0
2005-12-05 20:23:00,0.71915,0.7192,0.71905,0.7192,62800000.0
2005-12-05 20:24:00,0.71915,0.71915,0.71885,0.71915,143700001.0
2005-12-05 20:25:00,0.71915,0.71918,0.71905,0.7191,137000002.0
2005-12-05 20:26:00,0.71915,0.7192,0.71905,0.7191,73399999.0
2005-12-05 20:27:00,0.7191,0.71915,0.7191,0.71915,111100000.0
2005-12-05 20:28:00,0.71915,0.71915,0.7191,0.71915,48500000.0
2005-12-05 20:29:00,0.71915,0.7192,0.7191,0.71915,185400002.0
2005-12-05 20:30:00,0.71915,0.7192,0.71905,0.71915,311399998.0
2005-12-05 20:31:00,0.71918,0.71918,0.71905,0.71915,174900000.0
2005-12-05 20:32:00,0.71905,0.71915,0.71905,0.71912,87700000.0
2005-12-05 20:33:00,0.7191,0.71918,0.71905,0.71908,165900002.0
2005-12-05 20:34:00,0.71915,0.71915,0.71908,0.71915,103800000.0
2005-12-05 20:35:00,0.71915,0.71915,0.71905,0.7191,66700000.0
2005-12-05 20:36:00,0.7191,0.71925,0.719,0.71905,165100000.0
2005-12-05 20:37:00,0.71908,0.71925,0.71905,0.7191,189500001.0
2005-12-05 20:38:00,0.7191,0.71913,0.71905,0.7191,220900003.0
2005-12-05 20:39:00,0.7191,0.71915,0.7191,0.71915,80599999.0
2005-12-05 20:40:00,0.7191,0.7192,0.71905,0.7191,185599999.0
2005-12-05 20:41:00,0.7191,0.71915,0.71905,0.71915,129800001.0
2005-12-05 20:42:00,0.7191,0.71915,0.71903,0.7191,64899999.0
2005-12-05 20:43:00,0.7191,0.7192,0.7191,0.7191,96800000.0
2005-12-05 20:44:00,0.71905,0.71915,0.71905,0.71915,42299999.0
2005-12-05 20:45:00,0.7191,0.71915,0.71903,0.71905,52300000.0
2005-12-05 20:46:00,0.71915,0.71915,0.71903,0.71903,20600000.0
2005-12-05 20:47:00,0.7191,0.71915,0.7191,0.71912,82799999.0
2005-12-05 20:48:00,0.71905,0.71915,0.71905,0.71905,67700000.0
2005-12-05 20:49:00,0.71905,0.71915,0.719,0.7191,103800000.0
2005-12-05 20:50:00,0.7191,0.71913,0.71903,0.71905,146099999.0
2005-12-05 20:51:00,0.71905,0.71915,0.71905,0.7191,47400001.0
2005-12-05 20:52:00,0.7191,0.7192,0.71905,0.71905,49299999.0
2005-12-05 20:53:00,0.71915,0.7192,0.71908,0.7191,228100000.0
2005-12-05 20:54:00,0.7191,0.71915,0.71905,0.71915,202300001.0
2005-12-05 20:55:00,0.71905,0.7191,0.71905,0.7191,38700001.0
2005-12-05 20:56:00,0.71908,0.7192,0.71885,0.71913,106599999.0
2005-12-05 20:57:00,0.7191,0.7192,0.71895,0.7191,90100000.0
2005-12-05 20:58:00,0.7191,0.7192,0.71905,0.71905,291300000.0
2005-12-05 20:59:00,0.7191,0.7192,0.71905,0.7191,175800001.0
2005-12-05 21:00:00,0.7191,0.71913,0.71905,0.7191,253200000.0
2005-12-05 21:01:00,0.719,0.71912,0.719,0.71912,120300000.0
2005-12-05 21:02:00,0.7191,0.71915,0.71908,0.7191,109800000.0
2005-12-05 21:03:00,0.71915,0.7192,0.71905,0.7192,153300001.0
2005-12-05 21:04:00,0.7191,0.71915,0.71905,0.71905,75899999.0
2005-12-05 21:05:00,0.71915,0.7192,0.71905,0.7191,117099999.0
2005-12-05 21:06:00,0.71905,0.7192,0.71905,0.7191,107900000.0
2005-12-05 21:07:00,0.71915,0.71915,0.7191,0.7191,55600001.0
2005-12-05 21:08:00,0.7191,0.71915,0.719,0.7191,141800001.0
2005-12-05 21:09:00,0.7191,0.7192,0.71905,0.71915,154799997.0
2005-12-05 21:10:00,0.7191,0.71915,0.7191,0.71915,130399998.0
2005-12-05 21:11:00,0.7191,0.7191,0.7191,0.7191,13500000.0
2005-12-05 21:12:00,0.71905,0.71918,0.71905,0.71912,116799998.0
2005-12-05 21:13:00,0.71908,0.71913,0.71905,0.7191,112299999.0
2005-12-05 21:14:00,0.71915,0.71915,0.7191,0.7191,53900000.0
2005-12-05 21:15:00,0.7191,0.7192,0.71905,0.7191,180799999.0
2005-12-05 21:16:00,0.71915,0.71915,0.71898,0.71905,133100002.0
2005-12-05 21:17:00,0.71905,0.71915,0.71895,0.71915,179700002.0
2005-12-05 21:18:00,0.71915,0.71915,0.71905,0.71912,158700000.0
2005-12-05 21:19:00,0.71915,0.71915,0.71905,0.7191,127599998.0
2005-12-05 21:20:00,0.71915,0.7192,0.719,0.71905,197600001.0
2005-12-05 21:21:00,0.71915,0.71915,0.71905,0.71915,98100001.0
2005-12-05 21:22:00,0.71915,0.71915,0.71905,0.7191,97499997.0
2005-12-05 21:23:00,0.71905,0.71915,0.71905,0.71915,163299998.0
2005-12-05 21:24:00,0.71915,0.71915,0.71905,0.7191,112099999.0
2005-12-05 21:25:00,0.7191,0.71915,0.7191,0.71915,134399999.0
2005-12-05 21:26:00,0.71912,0.71915,0.71905,0.71908,126700001.0
2005-12-05 21:27:00,0.7191,0.71915,0.71905,0.71915,117899999.0
2005-12-05 21:28:00,0.71915,0.71915,0.7191,0.7191,23800000.0
2005-12-05 21:29:00,0.7191,0.71915,0.71895,0.71905,135000000.0
2005-12-05 21:30:00,0.71912,0.7192,0.71905,0.71915,239200003.0
2005-12-05 21:31:00,0.71915,0.71915,0.7191,0.7191,27100000.0
2005-12-05 21:32:00,0.7191,0.71915,0.71905,0.71915,29599999.0
2005-12-05 21:33:00,0.71915,0.71915,0.7191,0.71915,64699999.0
2005-12-05 21:34:00,0.71915,0.71915,0.71902,0.7191,91000000.0
2005-12-05 21:35:00,0.7191,0.71915,0.71908,0.7191,211399998.0
2005-12-05 21:36:00,0.7191,0.7192,0.71903,0.71915,207500003.0
2005-12-05 21:37:00,0.71912,0.7192,0.7191,0.71915,151099998.0
2005-12-05 21:38:00,0.71915,0.7192,0.7191,0.71912,81000001.0
2005-12-05 21:39:00,0.7191,0.71915,0.719,0.71912,87100001.0
2005-12-05 21:40:00,0.71915,0.7192,0.719,0.71918,160700000.0
2005-12-05 21:41:00,0.7191,0.71915,0.71905,0.71915,126399999.0
2005-12-05 21:42:00,0.71912,0.71915,0.7191,0.71915,72600000.0
2005-12-05 21:43:00,0.7191,0.7192,0.71905,0.71905,42100000.0
2005-12-05 21:44:00,0.71915,0.71915,0.71895,0.71895,79900001.0
2005-12-05 21:45:00,0.7191,0.71915,0.71903,0.7191,132800000.0
2005-12-05 21:46:00,0.71908,0.71915,0.71907,0.71907,110299999.0
2005-12-05 21:47:00,0.7191,0.71915,0.7191,0.71915,94700001.0
2005-12-05 21:48:00,0.71915,0.71915,0.71915,0.71915,37200000.0
2005-12-05 21:49:00,0.7191,0.71915,0.719,0.71908,117499999.0
2005-12-05 21:50:00,0.71915,0.7192,0.71905,0.71912,65299999.0
2005-12-05 21:51:00,0.7191,0.71915,0.71908,0.71915,118300000.0
2005-12-05 21:52:00,0.7191,0.71925,0.71907,0.71915,96699999.0
2005-12-05 21:53:00,0.71905,0.71915,0.71905,0.71915,60500000.0
2005-12-05 21:54:00,0.71915,0.71915,0.71905,0.7191,106800000.0
2005-12-05 21:55:00,0.7191,0.71915,0.71908,0.7191,87600000.0
2005-12-05 21:56:00,0.71915,0.71915,0.71905,0.71905,64099999.0
2005-12-05 21:57:00,0.7191,0.71915,0.719,0.71912,123399999.0
2005-12-05 21:58:00,0.7191,0.71915,0.7191,0.71915,52600000.0
2005-12-05 21:59:00,0.7191,0.7192,0.7191,0.7191,58599999.0
2005-12-05 22:00:00,0.7191,0.71915,0.71905,0.71915,79600000.0
2005-12-05 22:01:00,0.71912,0.71915,0.71905,0.7191,76200000.0
2005-12-05 22:02:00,0.71915,0.71915,0.7191,0.7191,93500000.0
2005-12-05 22:03:00,0.71915,0.71915,0.71913,0.71913,53700000.0
2005-12-05 22:04:00,0.7191,0.71915,0.71905,0.7191,81400000.0
2005-12-05 22:05:00,0.71905,0.7192,0.71905,0.71908,188799999.0
2005-12-05 22:06:00,0.71895,0.71925,0.71895,0.7191,143499999.0
2005-12-05 22:07:00,0.7191,0.71915,0.71905,0.71905,81999999.0
2005-12-05 22:08:00,0.7191,0.71925,0.71905,0.71925,58899999.0
2005-12-05 22:09:00,0.71915,0.71915,0.71905,0.71912,72400002.0
2005-12-05 22:10:00,0.7191,0.71915,0.71905,0.7191,87800001.0
2005-12-05 22:11:00,0.71902,0.71915,0.71902,0.71915,104399998.0
2005-12-05 22:12:00,0.7191,0.71915,0.71903,0.71908,94200001.0
2005-12-05 22:13:00,0.7192,0.7192,0.71905,0.7191,102900000.0
2005-12-05 22:14:00,0.71915,0.71915,0.719,0.71912,134300000.0
2005-12-05 22:15:00,0.71912,0.71915,0.71905,0.7191,123399998.0
2005-12-05 22:16:00,0.71908,0.71918,0.71908,0.7191,31200000.0
2005-12-05 22:17:00,0.71915,0.71915,0.71905,0.71915,132300002.0
2005-12-05 22:18:00,0.71915,0.71915,0.719,0.719,117100001.0
2005-12-05 22:19:00,0.7191,0.7192,0.719,0.7191,85199999.0
2005-12-05 22:20:00,0.71915,0.71915,0.7191,0.7191,63699999.0
2005-12-05 22:21:00,0.71915,0.71915,0.71905,0.7191,115500000.0
2005-12-05 22:22:00,0.71918,0.71918,0.71905,0.71905,60999999.0
2005-12-05 22:23:00,0.71905,0.7192,0.71905,0.71915,137000000.0
2005-12-05 22:24:00,0.71905,0.71915,0.71903,0.71915,103600000.0
2005-12-05 22:25:00,0.71905,0.71915,0.71905,0.7191,111699998.0
2005-12-05 22:26:00,0.7191,0.71915,0.71908,0.71915,81900000.0
2005-12-05 22:27:00,0.71905,0.7192,0.71905,0.7192,77099998.0
2005-12-05 22:28:00,0.719,0.71912,0.719,0.71912,37500000.0
2005-12-05 22:29:00,0.7191,0.71915,0.7191,0.7191,47200000.0
2005-12-05 22:30:00,0.71915,0.7192,0.7191,0.71915,134600001.0
2005-12-05 22:31:00,0.71915,0.71915,0.71902,0.71902,97000000.0
2005-12-05 22:32:00,0.71915,0.71915,0.71915,0.71915,13600000.0
2005-12-05 22:33:00,0.7191,0.71915,0.7191,0.71915,120100001.0
2005-12-05 22:34:00,0.7191,0.71915,0.71885,0.71912,106599998.0
2005-12-05 22:35:00,0.71917,0.71917,0.71908,0.71908,114899998.0
2005-12-05 22:36:00,0.7191,0.71915,0.71905,0.7191,124800000.0
2005-12-05 22:37:00,0.7191,0.7191,0.71905,0.7191,83700000.0
2005-12-05 22:38:00,0.719,0.7191,0.71885,0.7191,102800000.0
2005-12-05 22:39:00,0.7191,0.71915,0.7191,0.71915,10700000.0
2005-12-05 22:40:00,0.7191,0.71915,0.719,0.71905,86800000.0
2005-12-05 22:41:00,0.7191,0.7191,0.71908,0.7191,76099998.0
2005-12-05 22:42:00,0.7191,0.71918,0.71905,0.71918,183399999.0
2005-12-05 22:43:00,0.7191,0.7192,0.71895,0.7191,156400001.0
2005-12-05 22:44:00,0.71915,0.71918,0.71902,0.71902,202699999.0
2005-12-05 22:45:00,0.7191,0.7192,0.71905,0.7191,160200001.0
2005-12-05 22:46:00,0.71912,0.71915,0.7189,0.71905,216400002.0
2005-12-05 22:47:00,0.71905,0.71915,0.71905,0.71913,56400000.0
2005-12-05 22:48:00,0.71908,0.7192,0.71895,0.7191,128100000.0
2005-12-05 22:49:00,0.7191,0.7191,0.7191,0.7191,26700000.0
2005-12-05 22:50:00,0.71915,0.71915,0.71885,0.7191,211299998.0
2005-12-05 22:51:00,0.7191,0.71915,0.71902,0.71905,158600001.0
2005-12-05 22:52:00,0.71912,0.71912,0.71905,0.7191,52200000.0
2005-12-05 22:53:00,0.71915,0.71915,0.71905,0.71915,84500000.0
2005-12-05 22:54:00,0.71913,0.71915,0.71905,0.71905,68300000.0
2005-12-05 22:55:00,0.71905,0.7192,0.71905,0.71905,99600000.0
2005-12-05 22:56:00,0.71915,0.71917,0.71905,0.7191,86600000.0
2005-12-05 22:57:00,0.7191,0.71925,0.71908,0.71913,111599999.0
2005-12-05 22:58:00,0.7191,0.7192,0.71905,0.7191,101899998.0
2005-12-05 22:59:00,0.71895,0.71915,0.7189,0.7189,188900001.0
2005-12-05 23:00:00,0.71895,0.71915,0.71895,0.7191,77700000.0
2005-12-05 23:01:00,0.7191,0.71918,0.719,0.71915,105199999.0
2005-12-05 23:02:00,0.71913,0.71913,0.71913,0.71913,8000000.0
2005-12-05 23:03:00,0.71915,0.71915,0.71895,0.7191,48999999.0
2005-12-05 23:04:00,0.71913,0.71915,0.71905,0.71905,117200002.0
2005-12-05 23:05:00,0.7191,0.71928,0.71905,0.71915,127400001.0
2005-12-05 23:06:00,0.71915,0.71915,0.71905,0.71905,66099999.0
2005-12-05 23:07:00,0.71905,0.71915,0.719,0.71908,75899999.0
2005-12-05 23:08:00,0.71917,0.71917,0.71905,0.7191,135799997.0
2005-12-05 23:09:00,0.71915,0.71923,0.71913,0.71915,75700000.0
2005-12-05 23:10:00,0.7191,0.71915,0.7191,0.7191,44500000.0
2005-12-05 23:11:00,0.71915,0.7192,0.7191,0.7191,55100000.0
2005-12-05 23:12:00,0.71905,0.71917,0.71905,0.71917,116800001.0
2005-12-05 23:13:00,0.71915,0.71915,0.71905,0.71913,111900001.0
2005-12-05 23:14:00,0.71913,0.7192,0.7191,0.7191,49700000.0
2005-12-05 23:15:00,0.7191,0.7191,0.71905,0.71905,42900000.0
2005-12-05 23:16:00,0.7191,0.71915,0.71905,0.71915,34200000.0
2005-12-05 23:17:00,0.71913,0.71915,0.71895,0.71903,83800003.0
2005-12-05 23:18:00,0.7191,0.71915,0.71895,0.71915,35000000.0
2005-12-05 23:19:00,0.71905,0.7191,0.71903,0.7191,72200000.0
2005-12-05 23:20:00,0.71915,0.7192,0.71905,0.71915,76500000.0
2005-12-05 23:21:00,0.71905,0.7191,0.71905,0.7191,31000000.0
2005-12-05 23:22:00,0.71905,0.71915,0.71905,0.71915,56200000.0
2005-12-05 23:23:00,0.7191,0.71915,0.71905,0.71905,35800000.0
2005-12-05 23:24:00,0.71905,0.71915,0.719,0.71915,54899999.0
2005-12-05 23:25:00,0.71913,0.71915,0.719,0.7191,82400000.0
2005-12-05 23:26:00,0.7191,0.71915,0.71908,0.71915,85300001.0
2005-12-05 23:27:00,0.71915,0.71915,0.7191,0.7191,119800000.0
2005-12-05 23:28:00,0.7191,0.71915,0.71905,0.71915,70300002.0
2005-12-05 23:29:00,0.71915,0.71915,0.71905,0.7191,68800001.0
2005-12-05 23:30:00,0.71905,0.71915,0.71905,0.71915,130099997.0
2005-12-05 23:31:00,0.7191,0.71915,0.7191,0.7191,96499998.0
2005-12-05 23:32:00,0.71915,0.71915,0.71905,0.71913,66900001.0
2005-12-05 23:33:00,0.71905,0.71918,0.71905,0.7191,131400002.0
2005-12-05 23:34:00,0.7191,0.71915,0.71905,0.7191,65400000.0
2005-12-05 23:35:00,0.71915,0.7192,0.71905,0.7192,48899999.0
2005-12-05 23:36:00,0.71915,0.7192,0.71905,0.71915,71300000.0
2005-12-05 23:37:00,0.71913,0.71915,0.71913,0.71915,52600000.0
2005-12-05 23:38:00,0.71915,0.7192,0.71905,0.71915,126300001.0
2005-12-05 23:39:00,0.71905,0.71915,0.71905,0.71908,117900002.0
2005-12-05 23:40:00,0.71915,0.71915,0.7191,0.7191,15100000.0
2005-12-05 23:41:00,0.71915,0.71915,0.71905,0.71915,24800000.0
2005-12-05 23:42:00,0.71905,0.7191,0.71905,0.7191,15300000.0
2005-12-05 23:43:00,0.71915,0.71915,0.71905,0.71915,68499999.0
2005-12-05 23:44:00,0.71915,0.71915,0.7191,0.7191,47699999.0
2005-12-05 23:45:00,0.7192,0.7192,0.71905,0.7191,52600000.0
2005-12-05 23:46:00,0.7191,0.7192,0.7191,0.71915,117700002.0
2005-12-05 23:47:00,0.71915,0.71915,0.71908,0.71908,52399999.0
2005-12-05 23:48:00,0.71905,0.7191,0.71905,0.71905,20700000.0
2005-12-05 23:49:00,0.71915,0.71915,0.71905,0.7191,100800000.0
2005-12-05 23:50:00,0.71905,0.71915,0.71905,0.71915,16100000.0
2005-12-05 23:51:00,0.7191,0.71915,0.71902,0.71915,66500000.0
2005-12-05 23:52:00,0.71905,0.7192,0.71905,0.71912,75100001.0
2005-12-05 23:53:00,0.71908,0.71915,0.71905,0.7191,78200000.0
2005-12-05 23:54:00,0.7191,0.7192,0.719,0.71915,68499999.0
2005-12-05 23:55:00,0.71915,0.71915,0.71908,0.71908,72600000.0
2005-12-05 23:56:00,0.71915,0.71915,0.71905,0.7191,65800000.0
2005-12-05 23:57:00,0.7191,0.71915,0.7191,0.7191,119400002.0
2005-12-05 23:58:00,0.7191,0.71915,0.71905,0.71915,27200000.0
2005-12-05 23:59:00,0.71905,0.71915,0.71905,0.71905,115200000.0
2005-12-06 00:00:00,0.71915,0.71915,0.7191,0.7191,97800001.0
2005-12-06 00:01:00,0.71769,0.71769,0.71744,0.71744,106500000.0
2005-12-06 00:02:00,0.71757,0.71762,0.71732,0.71748,106199999.0
2005-12-06 00:03:00,0.7176,0.71771,0.71733,0.71733,126499999.0
2005-12-06 00:04:00,0.71731,0.71748,0.7172,0.71735,59900000.0
2005-12-06 00:05:00,0.71736,0.7177,0.71736,0.71746,68299999.0
2005-12-06 00:06:00,0.71738,0.7177,0.71725,0.71764,166499997.0
2005-12-06 00:07:00,0.71756,0.71759,0.71725,0.71743,136499998.0
2005-12-06 00:08:00,0.71743,0.71756,0.71732,0.7174,143399998.0
2005-12-06 00:09:00,0.71725,0.71761,0.71725,0.71758,129699999.0
2005-12-06 00:10:00,0.71743,0.71743,0.71715,0.71718,108500000.0
2005-12-06 00:11:00,0.71737,0.7175,0.71723,0.71739,130799998.0
2005-12-06 00:12:00,0.71741,0.71746,0.71716,0.71728,114299999.0
2005-12-06 00:13:00,0.71742,0.71752,0.71731,0.71752,82399998.0
2005-12-06 00:14:00,0.71754,0.71764,0.71714,0.71735,131499998.0
2005-12-06 00:15:00,0.71728,0.71757,0.71724,0.71753,59600001.0
2005-12-06 00:16:00,0.71749,0.71767,0.71732,0.71754,78799999.0
2005-12-06 00:17:00,0.71731,0.71755,0.71713,0.71721,103700001.0
2005-12-06 00:18:00,0.71729,0.71734,0.71712,0.71726,91600000.0
2005-12-06 00:19:00,0.71734,0.71744,0.71719,0.71739,118399999.0
2005-12-06 00:20:00,0.71726,0.71738,0.71722,0.71735,70300000.0
2005-12-06 00:21:00,0.71728,0.71753,0.71728,0.7175,108100001.0
2005-12-06 00:22:00,0.71753,0.71763,0.71738,0.71754,103299999.0
2005-12-06 00:23:00,0.7175,0.71754,0.71701,0.71701,65400001.0
2005-12-06 00:24:00,0.71709,0.71722,0.71709,0.71713,50199999.0
2005-12-06 00:25:00,0.71717,0.71738,0.71717,0.71724,134500001.0
2005-12-06 00:26:00,0.71725,0.71735,0.71719,0.71735,39700000.0
2005-12-06 00:27:00,0.71733,0.71745,0.71727,0.71744,138199997.0
2005-12-06 00:28:00,0.7173,0.71738,0.71723,0.71734,177500003.0
2005-12-06 00:29:00,0.71755,0.71782,0.7173,0.71731,94200000.0
2005-12-06 00:30:00,0.71746,0.7175,0.7167,0.7167,100499999.0
2005-12-06 00:31:00,0.71712,0.71811,0.71712,0.71795,84600002.0
2005-12-06 00:32:00,0.71778,0.71783,0.71762,0.71767,86200000.0
2005-12-06 00:33:00,0.71771,0.71789,0.71763,0.71768,88400001.0
2005-12-06 00:34:00,0.71786,0.71795,0.71769,0.71788,91699998.0
2005-12-06 00:35:00,0.71901,0.71901,0.71807,0.71807,126399998.0
2005-12-06 00:36:00,0.71795,0.71798,0.71787,0.71788,114600002.0
2005-12-06 00:37:00,0.718,0.718,0.7177,0.71773,136799999.0
2005-12-06 00:38:00,0.71775,0.71775,0.71765,0.71775,37700000.0
2005-12-06 00:39:00,0.71775,0.71775,0.71765,0.71775,118000000.0
2005-12-06 00:40:00,0.7177,0.71775,0.71767,0.7177,87500000.0
2005-12-06 00:41:00,0.71779,0.71793,0.71768,0.71789,107899999.0
2005-12-06 00:42:00,0.71787,0.71795,0.71787,0.7179,100199998.0
2005-12-06 00:43:00,0.71795,0.71795,0.71785,0.71788,99599998.0
2005-12-06 00:44:00,0.71795,0.71795,0.71785,0.71785,57400000.0
2005-12-06 00:45:00,0.71785,0.71795,0.71785,0.7179,51899999.0
2005-12-06 00:46:00,0.71788,0.71788,0.71785,0.71788,49400000.0
2005-12-06 00:47:00,0.71799,0.71799,0.71796,0.71796,15900000.0
2005-12-06 00:48:00,0.71795,0.718,0.7179,0.71795,129199999.0
2005-12-06 00:49:00,0.71788,0.71793,0.71779,0.71793,78900002.0
2005-12-06 00:50:00,0.7179,0.71795,0.7178,0.71795,52200000.0
2005-12-06 00:51:00,0.7179,0.7179,0.7179,0.7179,13200000.0
2005-12-06 00:52:00,0.7179,0.71798,0.71785,0.71792,64599999.0
2005-12-06 00:53:00,0.71791,0.71798,0.71788,0.71795,100099999.0
2005-12-06 00:54:00,0.7179,0.71795,0.71782,0.71795,158400000.0
2005-12-06 00:55:00,0.71795,0.71795,0.71792,0.71795,69999999.0
2005-12-06 00:56:00,0.71795,0.71795,0.7179,0.71792,72400000.0
2005-12-06 00:57:00,0.71786,0.71798,0.71786,0.71798,58000000.0
2005-12-06 00:58:00,0.718,0.71805,0.71795,0.71805,100999998.0
2005-12-06 00:59:00,0.71798,0.71805,0.71795,0.718,111600001.0
2005-12-06 01:00:00,0.71795,0.71805,0.71795,0.718,44800000.0
2005-12-06 01:01:00,0.718,0.7181,0.718,0.7181,28699999.0
2005-12-06 01:02:00,0.71801,0.71801,0.71786,0.71788,118399999.0
2005-12-06 01:03:00,0.7179,0.7179,0.71776,0.71781,58199999.0
2005-12-06 01:04:00,0.71782,0.71804,0.71779,0.71804,55000001.0
2005-12-06 01:05:00,0.71792,0.71792,0.71772,0.71777,73900000.0
2005-12-06 01:06:00,0.71778,0.71784,0.7177,0.7177,74599999.0
2005-12-06 01:07:00,0.71765,0.71765,0.7176,0.71765,100900001.0
2005-12-06 01:08:00,0.71765,0.71775,0.71762,0.71775,77800000.0
2005-12-06 01:09:00,0.71777,0.71781,0.71773,0.71781,139000003.0
2005-12-06 01:10:00,0.71776,0.71778,0.71774,0.71778,68400000.0
2005-12-06 01:11:00,0.71769,0.71778,0.71747,0.71747,124599999.0
2005-12-06 01:12:00,0.71749,0.71767,0.71749,0.71759,92400001.0
2005-12-06 01:13:00,0.71767,0.71767,0.7176,0.71765,112499999.0
2005-12-06 01:14:00,0.71755,0.71765,0.71755,0.71757,61499999.0
2005-12-06 01:15:00,0.71765,0.71765,0.71765,0.71765,27800000.0
2005-12-06 01:16:00,0.71761,0.7177,0.71761,0.7177,59300000.0
2005-12-06 01:17:00,0.71779,0.71781,0.71779,0.71781,23000000.0
2005-12-06 01:18:00,0.71786,0.71798,0.71778,0.71791,148000003.0
2005-12-06 01:19:00,0.71785,0.718,0.71785,0.71795,55300000.0
2005-12-06 01:20:00,0.7179,0.7179,0.71785,0.7179,66900001.0
2005-12-06 01:21:00,0.71785,0.71795,0.71785,0.71795,52899998.0
2005-12-06 01:22:00,0.71783,0.7179,0.71783,0.7179,74100000.0
2005-12-06 01:23:00,0.71791,0.71801,0.71788,0.71797,122300000.0
2005-12-06 01:24:00,0.718,0.71805,0.71795,0.71805,104799999.0
2005-12-06 01:25:00,0.71802,0.71808,0.71799,0.71808,61000000.0
2005-12-06 01:26:00,0.71809,0.71809,0.71799,0.71799,67700001.0
2005-12-06 01:27:00,0.71792,0.71801,0.71784,0.71797,126800000.0
2005-12-06 01:28:00,0.71798,0.71804,0.7179,0.718,167800002.0
2005-12-06 01:29:00,0.718,0.718,0.71797,0.71797,19100000.0
2005-12-06 01:30:00,0.71801,0.71801,0.71785,0.71785,32900000.0
2005-12-06 01:31:00,0.71789,0.71802,0.71788,0.71802,106400002.0
2005-12-06 01:32:00,0.71799,0.71804,0.71797,0.71798,84199999.0
2005-12-06 01:33:00,0.7179,0.71795,0.7178,0.71785,63099999.0
2005-12-06 01:34:00,0.71795,0.71795,0.7178,0.7179,51700000.0
2005-12-06 01:35:00,0.71792,0.71801,0.71792,0.71797,149600001.0
2005-12-06 01:36:00,0.71801,0.71801,0.71785,0.71785,93700000.0
2005-12-06 01:37:00,0.71792,0.718,0.71792,0.71792,79100000.0
2005-12-06 01:38:00,0.71795,0.71812,0.71786,0.71795,94100002.0
2005-12-06 01:39:00,0.71788,0.71804,0.71788,0.71794,55600000.0
2005-12-06 01:40:00,0.71814,0.71816,0.71796,0.71796,81000000.0
2005-12-06 01:41:00,0.71807,0.7181,0.71795,0.71797,64300000.0
2005-12-06 01:42:00,0.71795,0.71805,0.71795,0.718,51699999.0
2005-12-06 01:43:00,0.71802,0.71802,0.7179,0.7179,55200000.0
2005-12-06 01:44:00,0.71799,0.71806,0.71794,0.71806,30300000.0
2005-12-06 01:45:00,0.71812,0.71822,0.71811,0.71822,53500000.0
2005-12-06 01:46:00,0.71822,0.71842,0.71822,0.71822,118799999.0
2005-12-06 01:47:00,0.7183,0.71834,0.71825,0.71825,102799999.0
2005-12-06 01:48:00,0.71831,0.71839,0.71829,0.71832,54000000.0
2005-12-06 01:49:00,0.71836,0.71847,0.71832,0.71832,103399999.0
2005-12-06 01:50:00,0.71839,0.71844,0.71822,0.71831,59100000.0
2005-12-06 01:51:00,0.71832,0.71843,0.71832,0.71843,57700000.0
2005-12-06 01:52:00,0.71842,0.71867,0.71842,0.71867,62900000.0
2005-12-06 01:53:00,0.7187,0.7187,0.71848,0.71865,91999999.0
2005-12-06 01:54:00,0.71868,0.71871,0.71847,0.71856,85600000.0
2005-12-06 01:55:00,0.71835,0.7185,0.7183,0.7184,106699998.0
2005-12-06 01:56:00,0.7185,0.71888,0.7185,0.71888,57899999.0
2005-12-06 01:57:00,0.71893,0.71896,0.7186,0.7186,86499999.0
2005-12-06 01:58:00,0.71846,0.71858,0.71846,0.71858,69300000.0
2005-12-06 01:59:00,0.71843,0.71843,0.7183,0.71843,88200001.0
2005-12-06 02:00:00,0.71837,0.71837,0.7182,0.71822,62200000.0
2005-12-06 02:01:00,0.71834,0.71851,0.71834,0.71847,88099999.0
2005-12-06 02:02:00,0.71842,0.71851,0.71839,0.71839,113100002.0
2005-12-06 02:03:00,0.7183,0.71847,0.7183,0.71835,85900001.0
2005-12-06 02:04:00,0.71837,0.71838,0.71832,0.71832,29500000.0
2005-12-06 02:05:00,0.71833,0.71835,0.71825,0.71835,39100000.0
2005-12-06 02:06:00,0.71832,0.71841,0.71832,0.71837,49500000.0
2005-12-06 02:07:00,0.7183,0.71835,0.7183,0.71835,63799998.0
2005-12-06 02:08:00,0.71824,0.71839,0.71824,0.71839,62800001.0
2005-12-06 02:09:00,0.71829,0.71839,0.71817,0.71839,39900000.0
2005-12-06 02:10:00,0.71855,0.71857,0.71845,0.71857,117400002.0
2005-12-06 02:11:00,0.71841,0.71841,0.71802,0.71809,65299999.0
2005-12-06 02:12:00,0.71787,0.71787,0.71762,0.71771,74200000.0
2005-12-06 02:13:00,0.71749,0.71751,0.71741,0.71743,51399999.0
2005-12-06 02:14:00,0.71748,0.71751,0.71731,0.71751,64600000.0
2005-12-06 02:15:00,0.71756,0.71777,0.71756,0.71766,64200000.0
2005-12-06 02:16:00,0.71763,0.71779,0.71763,0.71775,90700000.0
2005-12-06 02:17:00,0.7178,0.71785,0.7178,0.71785,28900000.0
2005-12-06 02:18:00,0.71769,0.71781,0.71769,0.71778,28700000.0
2005-12-06 02:19:00,0.71779,0.71784,0.71773,0.71776,57300000.0
2005-12-06 02:20:00,0.71787,0.71787,0.71775,0.7178,46400000.0
2005-12-06 02:21:00,0.718,0.71838,0.718,0.71812,140099998.0
2005-12-06 02:22:00,0.71805,0.71805,0.71795,0.71803,104200001.0
2005-12-06 02:23:00,0.7179,0.7181,0.7179,0.71795,138799998.0
2005-12-06 02:24:00,0.71797,0.71798,0.71783,0.71783,69400000.0
2005-12-06 02:25:00,0.71785,0.7179,0.7177,0.7178,70300000.0
2005-12-06 02:26:00,0.71785,0.7179,0.71775,0.71775,26300000.0
2005-12-06 02:27:00,0.7178,0.7178,0.71765,0.71765,11200000.0
2005-12-06 02:28:00,0.71776,0.71799,0.71776,0.71799,127000000.0
2005-12-06 02:29:00,0.71801,0.71801,0.71779,0.71785,91500001.0
2005-12-06 02:30:00,0.71798,0.71811,0.71795,0.71811,57700001.0
2005-12-06 02:31:00,0.71811,0.71811,0.71791,0.71796,124400001.0
2005-12-06 02:32:00,0.71782,0.7179,0.71782,0.71786,61900000.0
2005-12-06 02:33:00,0.7179,0.718,0.7179,0.718,37500000.0
2005-12-06 02:34:00,0.71794,0.71806,0.71774,0.71783,125600000.0
2005-12-06 02:35:00,0.71776,0.7179,0.71776,0.71782,59900001.0
2005-12-06 02:36:00,0.71792,0.71807,0.71792,0.71795,74000000.0
2005-12-06 02:37:00,0.71802,0.71802,0.7179,0.7179,52600000.0
2005-12-06 02:38:00,0.71792,0.71792,0.71781,0.71781,101399999.0
2005-12-06 02:39:00,0.7178,0.71795,0.7178,0.71785,54900001.0
2005-12-06 02:40:00,0.7178,0.7179,0.71775,0.71785,91200001.0
2005-12-06 02:41:00,0.71787,0.71793,0.71777,0.71778,67700000.0
2005-12-06 02:42:00,0.71785,0.71785,0.7178,0.71783,56900000.0
2005-12-06 02:43:00,0.7178,0.71785,0.7178,0.71785,39500000.0
2005-12-06 02:44:00,0.71785,0.71785,0.7178,0.7178,59600000.0
2005-12-06 02:45:00,0.7178,0.71785,0.71775,0.71785,28000000.0
2005-12-06 02:46:00,0.7177,0.71777,0.71764,0.71764,94699999.0
2005-12-06 02:47:00,0.71766,0.71785,0.71766,0.71768,95000000.0
2005-12-06 02:48:00,0.71765,0.71765,0.7176,0.7176,24800000.0
2005-12-06 02:49:00,0.71759,0.71762,0.71749,0.71752,67900001.0
2005-12-06 02:50:00,0.7176,0.71761,0.71749,0.7175,40300000.0
2005-12-06 02:51:00,0.7175,0.71758,0.71742,0.71745,117800000.0
2005-12-06 02:52:00,0.71746,0.7177,0.71746,0.71755,131199999.0
2005-12-06 02:53:00,0.71757,0.71763,0.71757,0.71763,40200000.0
2005-12-06 02:54:00,0.71748,0.71748,0.71747,0.71748,48599999.0
2005-12-06 02:55:00,0.7174,0.7174,0.71728,0.71728,40700000.0
2005-12-06 02:56:00,0.71739,0.71752,0.71736,0.71736,133200000.0
2005-12-06 02:57:00,0.71725,0.71737,0.71725,0.71737,40600000.0
2005-12-06 02:58:00,0.71736,0.71756,0.71732,0.71748,85099999.0
2005-12-06 02:59:00,0.71749,0.71749,0.71725,0.71731,125299999.0
2005-12-06 03:00:00,0.71735,0.71739,0.71732,0.71732,61299999.0
2005-12-06 03:01:00,0.7173,0.71735,0.7172,0.71735,61700000.0
2005-12-06 03:02:00,0.71725,0.71737,0.71725,0.71735,70100001.0
2005-12-06 03:03:00,0.71738,0.71738,0.71722,0.71722,129799999.0
2005-12-06 03:04:00,0.71732,0.71749,0.71732,0.71742,113600002.0
2005-12-06 03:05:00,0.71733,0.71756,0.71732,0.71756,86000000.0
2005-12-06 03:06:00,0.71745,0.71745,0.71738,0.71745,99600000.0
2005-12-06 03:07:00,0.71745,0.71745,0.71735,0.7174,49900000.0
2005-12-06 03:08:00,0.71736,0.71751,0.71736,0.71743,156800002.0
2005-12-06 03:09:00,0.71753,0.71757,0.71753,0.71757,17100000.0
2005-12-06 03:10:00,0.71759,0.71764,0.71751,0.71751,64600001.0
2005-12-06 03:11:00,0.71749,0.71752,0.71742,0.71742,63200000.0
2005-12-06 03:12:00,0.71745,0.7175,0.7173,0.71745,89600000.0
2005-12-06 03:13:00,0.71743,0.71743,0.7174,0.7174,9600000.0
2005-12-06 03:14:00,0.7174,0.71745,0.7174,0.71745,32700000.0
2005-12-06 03:15:00,0.71745,0.71745,0.7174,0.7174,91299999.0
2005-12-06 03:16:00,0.71745,0.7175,0.7174,0.71745,51700000.0
2005-12-06 03:17:00,0.7174,0.71745,0.71732,0.71732,79500000.0
2005-12-06 03:18:00,0.71737,0.71745,0.71735,0.7174,75700000.0
2005-12-06 03:19:00,0.71725,0.71748,0.71725,0.71735,115599997.0
2005-12-06 03:20:00,0.7174,0.71745,0.71732,0.7174,135900001.0
2005-12-06 03:21:00,0.71741,0.71743,0.71736,0.71738,20700000.0
2005-12-06 03:22:00,0.71733,0.71742,0.71733,0.71733,35000000.0
2005-12-06 03:23:00,0.7173,0.71735,0.7173,0.7173,118100001.0
2005-12-06 03:24:00,0.71735,0.71735,0.7173,0.71735,28700000.0
2005-12-06 03:25:00,0.71735,0.71735,0.71725,0.71735,27700000.0
2005-12-06 03:26:00,0.71735,0.7174,0.71725,0.71725,107099998.0
2005-12-06 03:27:00,0.71739,0.71743,0.71732,0.71743,52699999.0
2005-12-06 03:28:00,0.7174,0.71745,0.71735,0.71735,67900001.0
2005-12-06 03:29:00,0.7174,0.71747,0.7174,0.71747,42100000.0
2005-12-06 03:30:00,0.71745,0.71745,0.71735,0.71735,103000000.0
2005-12-06 03:31:00,0.7174,0.7175,0.71735,0.7175,112499999.0
2005-12-06 03:32:00,0.71745,0.71745,0.71735,0.71745,64700000.0
2005-12-06 03:33:00,0.71748,0.71751,0.71744,0.71744,31800000.0
2005-12-06 03:34:00,0.71744,0.71752,0.71743,0.71743,48500000.0
2005-12-06 03:35:00,0.71753,0.71759,0.71745,0.71755,119000000.0
2005-12-06 03:36:00,0.71743,0.71758,0.71743,0.71758,94400000.0
2005-12-06 03:37:00,0.71766,0.71784,0.71753,0.71753,121999998.0
2005-12-06 03:38:00,0.71751,0.71759,0.71751,0.71757,65300002.0
2005-12-06 03:39:00,0.71758,0.71759,0.71752,0.71759,63800000.0
2005-12-06 03:40:00,0.71755,0.71766,0.71755,0.7176,92500002.0
2005-12-06 03:41:00,0.71756,0.71763,0.7175,0.71763,86600001.0
2005-12-06 03:42:00,0.71755,0.71787,0.71755,0.71787,98800002.0
2005-12-06 03:43:00,0.71773,0.71773,0.71761,0.71773,71000000.0
2005-12-06 03:44:00,0.71785,0.71785,0.7178,0.7178,81699999.0
2005-12-06 03:45:00,0.7179,0.7179,0.7178,0.7178,19100000.0
2005-12-06 03:46:00,0.71785,0.7179,0.71765,0.71783,124599999.0
2005-12-06 03:47:00,0.71775,0.7178,0.71775,0.7178,53000002.0
2005-12-06 03:48:00,0.71778,0.718,0.71776,0.718,66800000.0
2005-12-06 03:49:00,0.71797,0.7181,0.71795,0.7181,75799999.0
2005-12-06 03:50:00,0.71805,0.71807,0.718,0.718,61000000.0
2005-12-06 03:51:00,0.71805,0.71805,0.718,0.71805,75499999.0
2005-12-06 03:52:00,0.71805,0.71805,0.718,0.71805,103200001.0
2005-12-06 03:53:00,0.71798,0.718,0.71796,0.71798,64799999.0
2005-12-06 03:54:00,0.71795,0.71815,0.71795,0.71815,84599999.0
2005-12-06 03:55:00,0.71801,0.71812,0.71797,0.71812,86000000.0
2005-12-06 03:56:00,0.71805,0.7181,0.71805,0.71805,81199999.0
2005-12-06 03:57:00,0.718,0.7182,0.718,0.7182,36699999.0
2005-12-06 03:58:00,0.71812,0.71812,0.71789,0.71793,145800000.0
2005-12-06 03:59:00,0.71792,0.71802,0.7179,0.7179,48900000.0
2005-12-06 04:00:00,0.7178,0.71785,0.7178,0.71785,57600000.0
2005-12-06 04:01:00,0.71783,0.71783,0.7177,0.71783,76500001.0
2005-12-06 04:02:00,0.71781,0.71781,0.71766,0.71773,55999999.0
2005-12-06 04:03:00,0.71777,0.71777,0.71763,0.71765,141900000.0
2005-12-06 04:04:00,0.71768,0.71768,0.71761,0.71761,128999997.0
2005-12-06 04:05:00,0.71765,0.71775,0.71765,0.71772,96200000.0
2005-12-06 04:06:00,0.71775,0.71775,0.71765,0.7177,127499999.0
2005-12-06 04:07:00,0.71773,0.71775,0.7177,0.71775,78800000.0
2005-12-06 04:08:00,0.71787,0.71787,0.71765,0.71765,60300000.0
2005-12-06 04:09:00,0.71766,0.71769,0.71766,0.71769,12000000.0
2005-12-06 04:10:00,0.7176,0.7177,0.71755,0.7176,121100001.0
2005-12-06 04:11:00,0.71767,0.71773,0.71764,0.71773,58100000.0
2005-12-06 04:12:00,0.71775,0.71775,0.71765,0.71773,87400000.0
2005-12-06 04:13:00,0.71775,0.71775,0.71768,0.71768,51000000.0
2005-12-06 04:14:00,0.71768,0.71768,0.71749,0.71749,82099999.0
2005-12-06 04:15:00,0.71761,0.71776,0.71761,0.71773,87200000.0
2005-12-06 04:16:00,0.71766,0.71768,0.71759,0.71768,123300000.0
2005-12-06 04:17:00,0.71771,0.71771,0.7175,0.71758,111600000.0
2005-12-06 04:18:00,0.71763,0.71763,0.71753,0.71756,98399998.0
2005-12-06 04:19:00,0.71745,0.71745,0.71745,0.71745,34199999.0
2005-12-06 04:20:00,0.71745,0.7175,0.71745,0.7175,35000000.0
2005-12-06 04:21:00,0.71761,0.71771,0.71754,0.71754,122700000.0
2005-12-06 04:22:00,0.71755,0.7177,0.71755,0.71755,102699998.0
2005-12-06 04:23:00,0.7176,0.7176,0.71755,0.7176,51500000.0
2005-12-06 04:24:00,0.7176,0.71765,0.71755,0.71755,100800001.0
2005-12-06 04:25:00,0.7177,0.7177,0.71765,0.71765,19100000.0
2005-12-06 04:26:00,0.7176,0.71765,0.71755,0.71755,80499999.0
2005-12-06 04:27:00,0.71765,0.71765,0.71755,0.7176,36300000.0
2005-12-06 04:28:00,0.7177,0.7177,0.71755,0.71765,124799999.0
2005-12-06 04:29:00,0.71767,0.71767,0.71765,0.71765,33800000.0
2005-12-06 04:30:00,0.71757,0.71758,0.71746,0.71757,76300000.0
2005-12-06 04:31:00,0.71755,0.71761,0.7175,0.7175,60000000.0
2005-12-06 04:32:00,0.71746,0.71764,0.71746,0.71753,91300000.0
2005-12-06 04:33:00,0.7175,0.71755,0.71747,0.7175,85099999.0
2005-12-06 04:34:00,0.71758,0.71758,0.71757,0.71757,33500000.0
2005-12-06 04:35:00,0.71757,0.7177,0.71753,0.71767,80300001.0
2005-12-06 04:36:00,0.71757,0.7177,0.71757,0.71764,106400000.0
2005-12-06 04:37:00,0.71757,0.71757,0.71748,0.71748,30999999.0
2005-12-06 04:38:00,0.71755,0.71755,0.71742,0.71755,53700000.0
2005-12-06 04:39:00,0.71755,0.7176,0.7175,0.71755,57299999.0
2005-12-06 04:40:00,0.71751,0.71767,0.71751,0.71766,88400000.0
2005-12-06 04:41:00,0.71772,0.71772,0.71757,0.71761,103599999.0
2005-12-06 04:42:00,0.71768,0.71773,0.71759,0.71766,106599999.0
2005-12-06 04:43:00,0.71759,0.71765,0.71753,0.71759,117300000.0
2005-12-06 04:44:00,0.71758,0.71759,0.71739,0.71739,56000000.0
2005-12-06 04:45:00,0.71737,0.71752,0.71737,0.71752,66100000.0
2005-12-06 04:46:00,0.71755,0.71755,0.71745,0.71745,98100002.0
2005-12-06 04:47:00,0.7175,0.71757,0.7175,0.7175,117799999.0
2005-12-06 04:48:00,0.71751,0.71755,0.71742,0.71753,79800000.0
2005-12-06 04:49:00,0.71755,0.7176,0.71745,0.7175,61000000.0
2005-12-06 04:50:00,0.71761,0.71765,0.71759,0.71759,89500000.0
2005-12-06 04:51:00,0.71758,0.71765,0.71755,0.71755,50300000.0
2005-12-06 04:52:00,0.7176,0.71765,0.7176,0.71765,41100002.0
2005-12-06 04:53:00,0.71752,0.71758,0.71752,0.71758,23000000.0
2005-12-06 04:54:00,0.71752,0.71754,0.71748,0.71749,31200000.0
2005-12-06 04:55:00,0.71748,0.71752,0.71743,0.71743,98399999.0
2005-12-06 04:56:00,0.71736,0.71752,0.71736,0.71752,83400000.0
2005-12-06 04:57:00,0.71753,0.71765,0.71735,0.71765,82700001.0
2005-12-06 04:58:00,0.71765,0.71775,0.71765,0.71765,96700001.0
2005-12-06 04:59:00,0.71775,0.71785,0.71765,0.71775,95699999.0
2005-12-06 05:00:00,0.71775,0.71775,0.71765,0.7177,57400000.0
2005-12-06 05:01:00,0.71764,0.71768,0.71743,0.71758,69700001.0
2005-12-06 05:02:00,0.71757,0.71757,0.7175,0.7175,3400000.0
2005-12-06 05:03:00,0.71755,0.71755,0.71742,0.71747,88099999.0
2005-12-06 05:04:00,0.71757,0.71768,0.71745,0.71752,120200000.0
2005-12-06 05:05:00,0.7175,0.71755,0.71745,0.71745,113399999.0
2005-12-06 05:06:00,0.71755,0.71755,0.71745,0.7175,72499999.0
2005-12-06 05:07:00,0.71753,0.71761,0.71746,0.71751,108500000.0
2005-12-06 05:08:00,0.71752,0.71758,0.7174,0.71749,90600000.0
2005-12-06 05:09:00,0.71755,0.71755,0.71745,0.71755,67300000.0
2005-12-06 05:10:00,0.7175,0.7175,0.7175,0.7175,22600000.0
2005-12-06 05:11:00,0.7175,0.71758,0.71745,0.71755,94099998.0
2005-12-06 05:12:00,0.7175,0.7176,0.7175,0.7175,24100000.0
2005-12-06 05:13:00,0.71748,0.71752,0.71735,0.71749,55000000.0
2005-12-06 05:14:00,0.71748,0.71749,0.7174,0.7174,59799999.0
2005-12-06 05:15:00,0.7173,0.7173,0.71725,0.71725,30400000.0
2005-12-06 05:16:00,0.71724,0.71741,0.71724,0.71738,100399999.0
2005-12-06 05:17:00,0.71743,0.71743,0.71728,0.71737,47100000.0
2005-12-06 05:18:00,0.71735,0.71735,0.71715,0.71725,75799999.0
2005-12-06 05:19:00,0.71732,0.71756,0.71728,0.71756,37500000.0
2005-12-06 05:20:00,0.71746,0.71746,0.71728,0.71728,35800000.0
2005-12-06 05:21:00,0.71737,0.71743,0.71724,0.71743,53500000.0
2005-12-06 05:22:00,0.71745,0.71757,0.71745,0.71757,32600000.0
2005-12-06 05:23:00,0.71752,0.71752,0.71739,0.71741,70699999.0
2005-12-06 05:24:00,0.7175,0.7175,0.7173,0.71732,113599999.0
2005-12-06 05:25:00,0.7172,0.71749,0.7172,0.71749,129199999.0
2005-12-06 05:26:00,0.71749,0.71749,0.7174,0.71745,58800000.0
2005-12-06 05:27:00,0.71743,0.71743,0.71725,0.7174,40600000.0
2005-12-06 05:28:00,0.71745,0.71745,0.71735,0.71745,75200002.0
2005-12-06 05:29:00,0.7174,0.71755,0.71735,0.71755,61400000.0
2005-12-06 05:30:00,0.71745,0.71745,0.7174,0.7174,53200000.0
2005-12-06 05:31:00,0.71742,0.71742,0.71733,0.71737,45700000.0
2005-12-06 05:32:00,0.71727,0.71736,0.71719,0.71728,58800000.0
2005-12-06 05:33:00,0.71735,0.71735,0.71725,0.71725,79300001.0
2005-12-06 05:34:00,0.7173,0.71733,0.71725,0.71733,87199999.0
2005-12-06 05:35:00,0.71732,0.71732,0.7171,0.7171,133800000.0
2005-12-06 05:36:00,0.7171,0.7171,0.71678,0.71705,87999998.0
2005-12-06 05:37:00,0.71717,0.71722,0.71713,0.71713,94200000.0
2005-12-06 05:38:00,0.7171,0.71712,0.71703,0.71708,92200001.0
2005-12-06 05:39:00,0.71697,0.71699,0.71693,0.71694,61000002.0
2005-12-06 05:40:00,0.71698,0.7171,0.7169,0.717,87299998.0
2005-12-06 05:41:00,0.717,0.71702,0.717,0.717,55800000.0
2005-12-06 05:42:00,0.71705,0.7171,0.71695,0.71705,86899998.0
2005-12-06 05:43:00,0.71707,0.71727,0.71707,0.71727,51300001.0
2005-12-06 05:44:00,0.7172,0.71729,0.71715,0.71722,75599999.0
2005-12-06 05:45:00,0.7172,0.71728,0.71712,0.71728,73700000.0
2005-12-06 05:46:00,0.71728,0.71729,0.71721,0.71721,98099998.0
2005-12-06 05:47:00,0.71719,0.71719,0.71702,0.71702,63499999.0
2005-12-06 05:48:00,0.7172,0.71725,0.71715,0.71722,62000000.0
2005-12-06 05:49:00,0.71725,0.71725,0.71715,0.71725,64500000.0
2005-12-06 05:50:00,0.7172,0.7173,0.71713,0.71713,73900000.0
2005-12-06 05:51:00,0.71725,0.71725,0.71715,0.71715,75699998.0
2005-12-06 05:52:00,0.71722,0.71722,0.71707,0.7171,95500001.0
2005-12-06 05:53:00,0.7171,0.7172,0.7171,0.7171,19200000.0
2005-12-06 05:54:00,0.7171,0.71725,0.7171,0.7171,25600000.0
2005-12-06 05:55:00,0.7171,0.71715,0.717,0.7171,102599999.0
2005-12-06 05:56:00,0.7171,0.7171,0.71705,0.7171,98700000.0
2005-12-06 05:57:00,0.71705,0.7172,0.71705,0.71705,90300000.0
2005-12-06 05:58:00,0.7171,0.7171,0.7171,0.7171,29500000.0
2005-12-06 05:59:00,0.71725,0.71725,0.7171,0.71715,28600000.0
2005-12-06 06:00:00,0.71706,0.71716,0.71696,0.71707,135299999.0
2005-12-06 06:01:00,0.71715,0.71715,0.717,0.7171,69199999.0
2005-12-06 06:02:00,0.7171,0.71715,0.717,0.7171,107600000.0
2005-12-06 06:03:00,0.71714,0.71724,0.71714,0.71724,57299999.0
2005-12-06 06:04:00,0.71732,0.71732,0.71717,0.71717,57800000.0
2005-12-06 06:05:00,0.71725,0.71725,0.7172,0.7172,120499999.0
2005-12-06 06:06:00,0.7172,0.71722,0.71715,0.7172,62200001.0
2005-12-06 06:07:00,0.71723,0.71725,0.71715,0.71717,131200000.0
2005-12-06 06:08:00,0.71724,0.71742,0.71724,0.71742,56799999.0
2005-12-06 06:09:00,0.71742,0.71742,0.71725,0.71737,128200000.0
2005-12-06 06:10:00,0.71734,0.71749,0.71729,0.71732,79800000.0
2005-12-06 06:11:00,0.71727,0.71735,0.71727,0.71735,15900000.0
2005-12-06 06:12:00,0.71742,0.71742,0.71738,0.71738,26200000.0
2005-12-06 06:13:00,0.7175,0.71755,0.7175,0.7175,57400000.0
2005-12-06 06:14:00,0.71748,0.71748,0.71735,0.71746,95700000.0
2005-12-06 06:15:00,0.7174,0.71752,0.71734,0.71752,73299999.0
2005-12-06 06:16:00,0.7175,0.7175,0.7173,0.71747,46299999.0
2005-12-06 06:17:00,0.71752,0.71752,0.71737,0.71741,67800000.0
2005-12-06 06:18:00,0.7173,0.71747,0.7173,0.71735,123100000.0
2005-12-06 06:19:00,0.7174,0.71747,0.7174,0.71747,23500000.0
2005-12-06 06:20:00,0.71743,0.71778,0.71743,0.71778,64799999.0
2005-12-06 06:21:00,0.71792,0.71798,0.7179,0.71798,15800000.0
2005-12-06 06:22:00,0.71792,0.71792,0.71785,0.71785,21600000.0
2005-12-06 06:23:00,0.71785,0.71785,0.7176,0.7178,55400000.0
2005-12-06 06:24:00,0.71781,0.71781,0.71767,0.7177,88800000.0
2005-12-06 06:25:00,0.7177,0.71778,0.71767,0.71767,68600000.0
2005-12-06 06:26:00,0.71761,0.71764,0.71759,0.71759,72400000.0
2005-12-06 06:27:00,0.71757,0.71757,0.71744,0.71749,170400000.0
2005-12-06 06:28:00,0.71747,0.71752,0.7174,0.71752,121499997.0
2005-12-06 06:29:00,0.7175,0.71755,0.7175,0.71755,81300000.0
2005-12-06 06:30:00,0.71751,0.71761,0.71751,0.71752,23600000.0
2005-12-06 06:31:00,0.71758,0.71763,0.71749,0.71752,142800002.0
2005-12-06 06:32:00,0.71753,0.71753,0.71737,0.71744,123200000.0
2005-12-06 06:33:00,0.71722,0.71754,0.71722,0.71754,88599999.0
2005-12-06 06:34:00,0.7175,0.71755,0.71747,0.71747,75799999.0
2005-12-06 06:35:00,0.71747,0.71755,0.71745,0.71755,71600000.0
2005-12-06 06:36:00,0.7174,0.7176,0.7174,0.7176,81200000.0
2005-12-06 06:37:00,0.71761,0.71772,0.71761,0.71772,60500000.0
2005-12-06 06:38:00,0.71769,0.7177,0.71759,0.71762,49400000.0
2005-12-06 06:39:00,0.71775,0.7178,0.71775,0.7178,39200000.0
2005-12-06 06:40:00,0.71777,0.71785,0.71777,0.7178,23900000.0
2005-12-06 06:41:00,0.71776,0.71776,0.71762,0.71762,63500000.0
2005-12-06 06:42:00,0.71744,0.71766,0.71744,0.71766,64600001.0
2005-12-06 06:43:00,0.7176,0.71765,0.71757,0.71765,74000000.0
2005-12-06 06:44:00,0.7176,0.71765,0.71755,0.71765,117300000.0
2005-12-06 06:45:00,0.71764,0.71778,0.71758,0.71766,93799999.0
2005-12-06 06:46:00,0.71765,0.71765,0.71755,0.71765,120600000.0
2005-12-06 06:47:00,0.7176,0.7177,0.71757,0.7176,134199999.0
2005-12-06 06:48:00,0.7176,0.7176,0.71754,0.7176,62999999.0
2005-12-06 06:49:00,0.7175,0.7175,0.7175,0.7175,18400000.0
2005-12-06 06:50:00,0.71755,0.71755,0.7175,0.71753,57400001.0
2005-12-06 06:51:00,0.7176,0.7176,0.7175,0.7175,139799999.0
2005-12-06 06:52:00,0.7175,0.71755,0.71745,0.71755,164600001.0
2005-12-06 06:53:00,0.7175,0.7176,0.71735,0.7175,39700000.0
2005-12-06 06:54:00,0.7175,0.71753,0.7175,0.7175,24399999.0
2005-12-06 06:55:00,0.71751,0.71773,0.71751,0.71766,100100000.0
2005-12-06 06:56:00,0.71772,0.71772,0.71756,0.7176,88900000.0
2005-12-06 06:57:00,0.7176,0.7177,0.7174,0.7177,33400000.0
2005-12-06 06:58:00,0.71754,0.71765,0.7175,0.7175,130499998.0
2005-12-06 06:59:00,0.71728,0.71747,0.71728,0.71746,81000002.0
2005-12-06 07:00:00,0.71735,0.71742,0.71735,0.71742,24700000.0
2005-12-06 07:01:00,0.71745,0.71745,0.71745,0.71745,36699999.0
2005-12-06 07:02:00,0.71743,0.71745,0.71735,0.7174,135000001.0
2005-12-06 07:03:00,0.71745,0.71745,0.7174,0.7174,44500001.0
2005-12-06 07:04:00,0.71735,0.71745,0.71735,0.71745,55499999.0
2005-12-06 07:05:00,0.71741,0.71752,0.71734,0.71752,52700001.0
2005-12-06 07:06:00,0.71755,0.71755,0.71745,0.7175,47800001.0
2005-12-06 07:07:00,0.71755,0.71755,0.71745,0.7175,112699999.0
2005-12-06 07:08:00,0.71758,0.71759,0.71736,0.71752,86200000.0
2005-12-06 07:09:00,0.71745,0.71766,0.71745,0.71763,94899999.0
2005-12-06 07:10:00,0.71763,0.71763,0.71744,0.71744,60600000.0
2005-12-06 07:11:00,0.71715,0.71743,0.71715,0.71743,52899999.0
2005-12-06 07:12:00,0.71742,0.7175,0.7174,0.71745,75000001.0
2005-12-06 07:13:00,0.7175,0.7175,0.7174,0.7174,72400000.0
2005-12-06 07:14:00,0.7174,0.7175,0.71735,0.7175,100900001.0
2005-12-06 07:15:00,0.71745,0.7175,0.71735,0.7174,25200000.0
2005-12-06 07:16:00,0.71743,0.71745,0.7174,0.7174,57199999.0
2005-12-06 07:17:00,0.7174,0.7174,0.7174,0.7174,23100000.0
2005-12-06 07:18:00,0.7174,0.71745,0.71735,0.71745,134799999.0
2005-12-06 07:19:00,0.71748,0.71748,0.71742,0.71742,20300000.0
2005-12-06 07:20:00,0.71755,0.71765,0.71755,0.71765,74500002.0
2005-12-06 07:21:00,0.71745,0.71755,0.71745,0.7175,79599999.0
2005-12-06 07:22:00,0.71747,0.71748,0.71747,0.71748,27900001.0
2005-12-06 07:23:00,0.71738,0.71745,0.7173,0.71738,66000000.0
2005-12-06 07:24:00,0.71736,0.71743,0.71726,0.71726,32700000.0
2005-12-06 07:25:00,0.7174,0.71745,0.71737,0.71745,103699999.0
2005-12-06 07:26:00,0.71737,0.71738,0.71732,0.71732,64599999.0
2005-12-06 07:27:00,0.71735,0.71735,0.7173,0.71735,97500001.0
2005-12-06 07:28:00,0.71735,0.71747,0.71735,0.71742,44200000.0
2005-12-06 07:29:00,0.71748,0.71759,0.71738,0.71749,156499999.0
2005-12-06 07:30:00,0.7175,0.71755,0.71745,0.71755,88499999.0
2005-12-06 07:31:00,0.71749,0.71749,0.71738,0.71747,89399999.0
2005-12-06 07:32:00,0.71748,0.71758,0.71744,0.71744,110899997.0
2005-12-06 07:33:00,0.71743,0.71756,0.71736,0.71756,87600001.0
2005-12-06 07:34:00,0.71725,0.7176,0.71725,0.71755,105099999.0
2005-12-06 07:35:00,0.71745,0.71755,0.71745,0.71745,41299999.0
2005-12-06 07:36:00,0.71747,0.71752,0.71742,0.71752,96699999.0
2005-12-06 07:37:00,0.71755,0.71755,0.71745,0.7175,105600000.0
2005-12-06 07:38:00,0.71755,0.71755,0.71745,0.71755,121500002.0
2005-12-06 07:39:00,0.71754,0.71768,0.71754,0.7176,61500000.0
2005-12-06 07:40:00,0.71753,0.71767,0.71753,0.71758,102000002.0
2005-12-06 07:41:00,0.71755,0.71762,0.71751,0.71762,41500001.0
2005-12-06 07:42:00,0.71762,0.71762,0.71751,0.71751,47000001.0
2005-12-06 07:43:00,0.71753,0.71758,0.71736,0.71736,148900000.0
2005-12-06 07:44:00,0.71745,0.71746,0.71742,0.71742,37600000.0
2005-12-06 07:45:00,0.71736,0.71744,0.71727,0.71735,148699998.0
2005-12-06 07:46:00,0.71733,0.71736,0.71717,0.71736,75400001.0
2005-12-06 07:47:00,0.71736,0.71736,0.71718,0.71728,70100000.0
2005-12-06 07:48:00,0.71735,0.71735,0.71715,0.71735,80500001.0
2005-12-06 07:49:00,0.7173,0.71735,0.71728,0.71735,74600000.0
2005-12-06 07:50:00,0.71725,0.71725,0.71698,0.71704,70800001.0
2005-12-06 07:51:00,0.71708,0.71725,0.71707,0.71714,169699996.0
2005-12-06 07:52:00,0.71723,0.71723,0.71715,0.71715,34200000.0
2005-12-06 07:53:00,0.71724,0.7173,0.71712,0.71724,90899998.0
2005-12-06 07:54:00,0.71725,0.71735,0.71715,0.71727,117999999.0
2005-12-06 07:55:00,0.71735,0.7174,0.71726,0.71733,89800000.0
2005-12-06 07:56:00,0.71735,0.71741,0.71734,0.71734,45300000.0
2005-12-06 07:57:00,0.71736,0.71743,0.71729,0.71743,77399999.0
2005-12-06 07:58:00,0.71745,0.71758,0.71745,0.71746,61500000.0
2005-12-06 07:59:00,0.71757,0.71757,0.71745,0.71746,75000000.0
2005-12-06 08:00:00,0.7173,0.71755,0.7173,0.71742,119200000.0
2005-12-06 08:01:00,0.71745,0.71745,0.71735,0.7174,86700001.0
2005-12-06 08:02:00,0.71736,0.71743,0.71719,0.71733,69300000.0
2005-12-06 08:03:00,0.71735,0.71735,0.7173,0.71735,72699999.0
2005-12-06 08:04:00,0.71735,0.71735,0.7173,0.7173,31000000.0
2005-12-06 08:05:00,0.71733,0.71735,0.71715,0.71715,92800001.0
2005-12-06 08:06:00,0.71725,0.71738,0.71725,0.7173,138100001.0
2005-12-06 08:07:00,0.71715,0.71733,0.71715,0.71732,52600000.0
2005-12-06 08:08:00,0.71733,0.71735,0.71723,0.71735,155199999.0
2005-12-06 08:09:00,0.71735,0.71735,0.71725,0.71725,54200001.0
2005-12-06 08:10:00,0.71735,0.7174,0.7173,0.7173,59799999.0
2005-12-06 08:11:00,0.71735,0.71745,0.71725,0.71732,86099999.0
2005-12-06 08:12:00,0.7172,0.71741,0.7172,0.71741,46500000.0
2005-12-06 08:13:00,0.71744,0.71762,0.71744,0.71762,66199999.0
2005-12-06 08:14:00,0.71752,0.7176,0.7175,0.71752,45300000.0
2005-12-06 08:15:00,0.71745,0.7175,0.71745,0.7175,43600000.0
2005-12-06 08:16:00,0.7175,0.71755,0.71745,0.71755,58900000.0
2005-12-06 08:17:00,0.71752,0.71752,0.71748,0.71748,21400000.0
2005-12-06 08:18:00,0.71739,0.71745,0.71731,0.71731,76400000.0
2005-12-06 08:19:00,0.7173,0.71746,0.7173,0.71735,89099999.0
2005-12-06 08:20:00,0.71748,0.71757,0.7174,0.71749,142800001.0
2005-12-06 08:21:00,0.71742,0.7176,0.71742,0.71751,55200001.0
2005-12-06 08:22:00,0.71751,0.71751,0.71736,0.71736,22200000.0
2005-12-06 08:23:00,0.71745,0.71758,0.71745,0.71755,41400000.0
2005-12-06 08:24:00,0.71757,0.71757,0.7175,0.71755,31000000.0
2005-12-06 08:25:00,0.7175,0.7175,0.7174,0.7174,39799999.0
2005-12-06 08:26:00,0.71751,0.71751,0.71739,0.71739,60200000.0
2005-12-06 08:27:00,0.71738,0.71738,0.71737,0.71737,36200000.0
2005-12-06 08:28:00,0.71738,0.71738,0.71729,0.71732,41300000.0
2005-12-06 08:29:00,0.71745,0.71745,0.71738,0.71738,22800000.0
2005-12-06 08:30:00,0.71751,0.71758,0.71745,0.71745,114499999.0
2005-12-06 08:31:00,0.71748,0.71756,0.71742,0.71756,84499999.0
2005-12-06 08:32:00,0.71762,0.71762,0.71748,0.71755,154900001.0
2005-12-06 08:33:00,0.71745,0.71755,0.71735,0.7175,79900000.0
2005-12-06 08:34:00,0.7176,0.7176,0.7175,0.71755,35100001.0
2005-12-06 08:35:00,0.71745,0.71745,0.71745,0.71745,62199999.0
2005-12-06 08:36:00,0.71742,0.71755,0.71735,0.71735,57399999.0
2005-12-06 08:37:00,0.71749,0.71749,0.71746,0.71746,27900000.0
2005-12-06 08:38:00,0.71743,0.71746,0.71742,0.71742,31100000.0
2005-12-06 08:39:00,0.71753,0.71765,0.71753,0.71759,49999999.0
2005-12-06 08:40:00,0.71763,0.71763,0.71753,0.71753,32500000.0
2005-12-06 08:41:00,0.7175,0.71755,0.7174,0.7174,37700000.0
2005-12-06 08:42:00,0.71755,0.71755,0.71755,0.71755,600000.0
2005-12-06 08:43:00,0.71747,0.71773,0.71747,0.71757,87899999.0
2005-12-06 08:44:00,0.7176,0.7176,0.71745,0.71745,77100000.0
2005-12-06 08:45:00,0.7175,0.71753,0.71743,0.71753,112300000.0
2005-12-06 08:46:00,0.7176,0.7176,0.71745,0.7175,43700000.0
2005-12-06 08:47:00,0.7175,0.71758,0.7175,0.71758,22400000.0
2005-12-06 08:48:00,0.71749,0.71759,0.71748,0.71748,43900000.0
2005-12-06 08:49:00,0.71741,0.71744,0.71733,0.71742,113299998.0
2005-12-06 08:50:00,0.71746,0.71754,0.71737,0.71754,110200001.0
2005-12-06 08:51:00,0.71745,0.71746,0.71731,0.71733,85700002.0
2005-12-06 08:52:00,0.7174,0.71743,0.71729,0.71743,97099999.0
2005-12-06 08:53:00,0.7174,0.7174,0.71725,0.71732,86099999.0
2005-12-06 08:54:00,0.71739,0.71743,0.71736,0.71738,135199999.0
2005-12-06 08:55:00,0.71738,0.71738,0.71723,0.71736,75400000.0
2005-12-06 08:56:00,0.71725,0.71729,0.71696,0.71707,60500001.0
2005-12-06 08:57:00,0.71732,0.71732,0.71724,0.71725,29400000.0
2005-12-06 08:58:00,0.71731,0.71753,0.71731,0.71747,102000000.0
2005-12-06 08:59:00,0.71753,0.71753,0.7174,0.71747,61700000.0
2005-12-06 09:00:00,0.71741,0.71761,0.71741,0.71761,35500000.0
2005-12-06 09:01:00,0.71747,0.71749,0.71746,0.71748,26300000.0
2005-12-06 09:02:00,0.71748,0.71748,0.71746,0.71747,27900000.0
2005-12-06 09:03:00,0.71741,0.71749,0.71734,0.71749,38200000.0
2005-12-06 09:04:00,0.71752,0.71752,0.71734,0.71738,116999997.0
2005-12-06 09:05:00,0.71729,0.71742,0.71729,0.71742,101300000.0
2005-12-06 09:06:00,0.71733,0.7174,0.71725,0.7173,50300000.0
2005-12-06 09:07:00,0.71727,0.71727,0.7171,0.7171,58200000.0
2005-12-06 09:08:00,0.71718,0.71724,0.71711,0.71722,54800001.0
2005-12-06 09:09:00,0.71727,0.71739,0.71724,0.7173,104199999.0
2005-12-06 09:10:00,0.71731,0.71741,0.71718,0.71726,138699999.0
2005-12-06 09:11:00,0.71735,0.71735,0.7173,0.71733,46300000.0
2005-12-06 09:12:00,0.7173,0.71732,0.7173,0.71732,98100000.0
2005-12-06 09:13:00,0.71735,0.71735,0.7173,0.7173,86899999.0
2005-12-06 09:14:00,0.7174,0.7174,0.7173,0.71732,51100000.0
2005-12-06 09:15:00,0.7173,0.7174,0.7173,0.7173,104000000.0
2005-12-06 09:16:00,0.71735,0.71743,0.71733,0.71743,85699999.0
2005-12-06 09:17:00,0.7174,0.71745,0.7173,0.7173,114200001.0
2005-12-06 09:18:00,0.71737,0.71739,0.71729,0.71732,90500000.0
2005-12-06 09:19:00,0.71726,0.71728,0.71712,0.71727,68500000.0
2005-12-06 09:20:00,0.7173,0.71735,0.71725,0.71735,101799999.0
2005-12-06 09:21:00,0.71738,0.71746,0.71735,0.71735,91099998.0
2005-12-06 09:22:00,0.71733,0.71744,0.7173,0.7174,116899999.0
2005-12-06 09:23:00,0.7174,0.7175,0.71735,0.71745,68299999.0
2005-12-06 09:24:00,0.71733,0.71733,0.71715,0.71715,17600000.0
2005-12-06 09:25:00,0.71719,0.71736,0.71719,0.71731,62200000.0
2005-12-06 09:26:00,0.71727,0.71732,0.71724,0.71727,67700000.0
2005-12-06 09:27:00,0.7173,0.71735,0.71723,0.71723,47800000.0
2005-12-06 09:28:00,0.7173,0.71735,0.71725,0.71725,64100000.0
2005-12-06 09:29:00,0.7173,0.7173,0.7172,0.7173,54400000.0
2005-12-06 09:30:00,0.7173,0.71735,0.7173,0.71735,37400000.0
2005-12-06 09:31:00,0.7173,0.71738,0.7173,0.71738,53500000.0
2005-12-06 09:32:00,0.71732,0.71732,0.71725,0.71725,68100001.0
2005-12-06 09:33:00,0.7173,0.7174,0.71725,0.71735,110199999.0
2005-12-06 09:34:00,0.71734,0.71751,0.71729,0.71751,47400000.0
2005-12-06 09:35:00,0.71754,0.71754,0.71741,0.71752,114799999.0
2005-12-06 09:36:00,0.71738,0.71754,0.71736,0.71736,31900000.0
2005-12-06 09:37:00,0.7174,0.71752,0.71731,0.71731,73000000.0
2005-12-06 09:38:00,0.71735,0.71743,0.7173,0.71732,79600000.0
2005-12-06 09:39:00,0.71742,0.71763,0.71742,0.71755,35200000.0
2005-12-06 09:40:00,0.71747,0.7175,0.71747,0.71748,85899998.0
2005-12-06 09:41:00,0.71745,0.7176,0.71742,0.71752,130899999.0
2005-12-06 09:42:00,0.71748,0.71762,0.7174,0.7174,47300000.0
2005-12-06 09:43:00,0.71734,0.71743,0.71732,0.71739,103099999.0
2005-12-06 09:44:00,0.71737,0.71742,0.71733,0.71733,48300000.0
2005-12-06 09:45:00,0.71722,0.71738,0.71722,0.71738,62300001.0
2005-12-06 09:46:00,0.7173,0.7174,0.7173,0.7174,27000001.0
2005-12-06 09:47:00,0.71725,0.71734,0.71691,0.71734,97999998.0
2005-12-06 09:48:00,0.71726,0.71726,0.71708,0.71708,130400002.0
2005-12-06 09:49:00,0.717,0.71718,0.717,0.71718,67600000.0
2005-12-06 09:50:00,0.71724,0.71736,0.71724,0.71736,82200001.0
2005-12-06 09:51:00,0.7174,0.71742,0.71735,0.7174,88599998.0
2005-12-06 09:52:00,0.71742,0.7175,0.71742,0.71747,56300001.0
2005-12-06 09:53:00,0.71747,0.71753,0.71747,0.71753,31900000.0
2005-12-06 09:54:00,0.7176,0.7177,0.71755,0.7177,63800001.0
2005-12-06 09:55:00,0.7176,0.7177,0.71753,0.71758,61999999.0
2005-12-06 09:56:00,0.71764,0.71768,0.71761,0.71768,40000000.0
2005-12-06 09:57:00,0.71757,0.71768,0.71751,0.71768,73800000.0
2005-12-06 09:58:00,0.71758,0.71758,0.71742,0.71742,46600001.0
2005-12-06 09:59:00,0.7174,0.71745,0.7174,0.71745,56900000.0
2005-12-06 10:00:00,0.71741,0.71741,0.71733,0.71737,78899998.0
2005-12-06 10:01:00,0.71728,0.71728,0.7171,0.71715,93199999.0
2005-12-06 10:02:00,0.71714,0.71729,0.71714,0.71718,97100000.0
2005-12-06 10:03:00,0.7171,0.71712,0.71692,0.71692,115300000.0
2005-12-06 10:04:00,0.71692,0.71701,0.71692,0.717,49800001.0
2005-12-06 10:05:00,0.7171,0.71725,0.71691,0.71691,104400002.0
2005-12-06 10:06:00,0.71724,0.71724,0.71705,0.71717,127300000.0
2005-12-06 10:07:00,0.71712,0.7172,0.7171,0.71719,70400000.0
2005-12-06 10:08:00,0.71719,0.71723,0.71711,0.71717,77600001.0
2005-12-06 10:09:00,0.71695,0.71715,0.71695,0.71715,104299998.0
2005-12-06 10:10:00,0.7171,0.71715,0.7171,0.71715,28700000.0
2005-12-06 10:11:00,0.71715,0.71715,0.7171,0.7171,12800000.0
2005-12-06 10:12:00,0.71716,0.71721,0.71706,0.71706,95099999.0
2005-12-06 10:13:00,0.717,0.71712,0.71696,0.71698,89600002.0
2005-12-06 10:14:00,0.71699,0.71699,0.71698,0.71698,11900000.0
2005-12-06 10:15:00,0.71685,0.71704,0.71685,0.71698,107500004.0
2005-12-06 10:16:00,0.71708,0.7171,0.717,0.717,137199998.0
2005-12-06 10:17:00,0.71708,0.71708,0.71702,0.71702,89499999.0
2005-12-06 10:18:00,0.71706,0.71721,0.71706,0.71715,82400000.0
2005-12-06 10:19:00,0.71718,0.7173,0.71715,0.71715,95100001.0
2005-12-06 10:20:00,0.71715,0.71715,0.7171,0.7171,17600000.0
2005-12-06 10:21:00,0.71712,0.71712,0.717,0.717,62800001.0
2005-12-06 10:22:00,0.71692,0.71713,0.71692,0.71713,96000002.0
2005-12-06 10:23:00,0.71715,0.71726,0.7171,0.71715,119700000.0
2005-12-06 10:24:00,0.71721,0.71732,0.71721,0.71732,78500000.0
2005-12-06 10:25:00,0.71735,0.71747,0.71735,0.71745,36500000.0
2005-12-06 10:26:00,0.71746,0.71766,0.7174,0.71766,168000000.0
2005-12-06 10:27:00,0.71772,0.71772,0.71757,0.71772,77000001.0
2005-12-06 10:28:00,0.71777,0.71779,0.7176,0.7176,80200002.0
2005-12-06 10:29:00,0.71752,0.71764,0.71752,0.71762,63700000.0
2005-12-06 10:30:00,0.71767,0.71773,0.71758,0.71773,60700000.0
2005-12-06 10:31:00,0.71773,0.71792,0.71773,0.71792,104899998.0
2005-12-06 10:32:00,0.71781,0.71791,0.71768,0.71781,82900001.0
2005-12-06 10:33:00,0.71788,0.71789,0.71788,0.71788,24000000.0
2005-12-06 10:34:00,0.71787,0.71798,0.71787,0.71794,159700001.0
2005-12-06 10:35:00,0.71793,0.71798,0.71767,0.71782,171199997.0
2005-12-06 10:36:00,0.71787,0.71792,0.71779,0.71784,92600000.0
2005-12-06 10:37:00,0.71779,0.71797,0.71776,0.71797,127500001.0
2005-12-06 10:38:00,0.71792,0.71792,0.7178,0.71785,66200000.0
2005-12-06 10:39:00,0.71781,0.71802,0.71778,0.71782,72400000.0
2005-12-06 10:40:00,0.71786,0.71786,0.71765,0.71781,103299999.0
2005-12-06 10:41:00,0.7177,0.71773,0.71758,0.71758,96000000.0
2005-12-06 10:42:00,0.71755,0.71755,0.71715,0.71727,71700001.0
2005-12-06 10:43:00,0.71723,0.71731,0.71723,0.71727,69200000.0
2005-12-06 10:44:00,0.71733,0.71733,0.71721,0.7173,80799999.0
2005-12-06 10:45:00,0.71731,0.71736,0.71713,0.71736,110499999.0
2005-12-06 10:46:00,0.71736,0.71749,0.71736,0.71747,76400000.0
2005-12-06 10:47:00,0.7173,0.71748,0.7173,0.71748,113400002.0
2005-12-06 10:48:00,0.71748,0.7175,0.71746,0.71748,59499999.0
2005-12-06 10:49:00,0.71751,0.71768,0.71751,0.71761,83499999.0
2005-12-06 10:50:00,0.7177,0.7178,0.7177,0.7178,91099999.0
2005-12-06 10:51:00,0.71758,0.71797,0.71758,0.71797,18300000.0
2005-12-06 10:52:00,0.71785,0.71788,0.7178,0.71788,84100001.0
2005-12-06 10:53:00,0.71785,0.71785,0.71777,0.71785,66100000.0
2005-12-06 10:54:00,0.71778,0.71808,0.71778,0.71808,43400000.0
2005-12-06 10:55:00,0.71813,0.71813,0.71798,0.71798,46900001.0
2005-12-06 10:56:00,0.71793,0.71806,0.71784,0.71795,116500001.0
2005-12-06 10:57:00,0.7179,0.71795,0.71788,0.7179,58800001.0
2005-12-06 10:58:00,0.7179,0.71795,0.71785,0.71785,102200001.0
2005-12-06 10:59:00,0.71788,0.71799,0.71788,0.71794,72499999.0
2005-12-06 11:00:00,0.71793,0.71809,0.71777,0.71803,97300000.0
2005-12-06 11:01:00,0.71799,0.718,0.71778,0.71798,112899999.0
2005-12-06 11:02:00,0.71787,0.71787,0.71765,0.71787,76400000.0
2005-12-06 11:03:00,0.7179,0.71802,0.71778,0.71802,117300000.0
2005-12-06 11:04:00,0.71805,0.7181,0.71792,0.71792,64599999.0
2005-12-06 11:05:00,0.71803,0.71803,0.71792,0.71798,50399999.0
2005-12-06 11:06:00,0.71788,0.71795,0.71785,0.71785,73299999.0
2005-12-06 11:07:00,0.7179,0.71795,0.7179,0.71795,70999999.0
2005-12-06 11:08:00,0.7179,0.71795,0.7179,0.71793,71000000.0
2005-12-06 11:09:00,0.71793,0.71799,0.71793,0.71797,55600000.0
2005-12-06 11:10:00,0.7179,0.718,0.71775,0.71795,107900000.0
2005-12-06 11:11:00,0.71795,0.71795,0.7179,0.71795,141000004.0
2005-12-06 11:12:00,0.71792,0.71792,0.71778,0.71785,53400000.0
2005-12-06 11:13:00,0.71778,0.71789,0.71777,0.71788,92900000.0
2005-12-06 11:14:00,0.7179,0.71792,0.71775,0.71775,145400001.0
2005-12-06 11:15:00,0.71777,0.71783,0.71777,0.71783,75400000.0
2005-12-06 11:16:00,0.71785,0.71785,0.71765,0.7178,64500000.0
2005-12-06 11:17:00,0.7178,0.71785,0.7178,0.71785,119600000.0
2005-12-06 11:18:00,0.71784,0.71793,0.71783,0.71793,146899998.0
2005-12-06 11:19:00,0.71785,0.71805,0.7178,0.71802,100599999.0
2005-12-06 11:20:00,0.718,0.7182,0.718,0.7182,54000000.0
2005-12-06 11:21:00,0.71817,0.71818,0.71811,0.71813,73200000.0
2005-12-06 11:22:00,0.71815,0.71827,0.71815,0.71825,98999999.0
2005-12-06 11:23:00,0.71837,0.71837,0.71807,0.71807,60500000.0
2005-12-06 11:24:00,0.71802,0.71812,0.71799,0.7181,114100000.0
2005-12-06 11:25:00,0.71812,0.71817,0.71807,0.71807,112700000.0
2005-12-06 11:26:00,0.71811,0.71821,0.71793,0.71793,91899999.0
2005-12-06 11:27:00,0.71785,0.71806,0.71785,0.71806,82699999.0
2005-12-06 11:28:00,0.71812,0.71812,0.71801,0.71808,62899999.0
2005-12-06 11:29:00,0.71818,0.71822,0.71808,0.71808,71000000.0
2005-12-06 11:30:00,0.71813,0.71821,0.71813,0.71819,72100000.0
2005-12-06 11:31:00,0.71822,0.71822,0.7179,0.7179,88899999.0
2005-12-06 11:32:00,0.71795,0.71815,0.71795,0.71807,73400000.0
2005-12-06 11:33:00,0.71815,0.71827,0.71815,0.71825,49900001.0
2005-12-06 11:34:00,0.71821,0.71821,0.71801,0.71808,49500000.0
2005-12-06 11:35:00,0.7181,0.7181,0.71779,0.7179,46100000.0
2005-12-06 11:36:00,0.7178,0.71785,0.71772,0.71785,110799998.0
2005-12-06 11:37:00,0.71782,0.71782,0.71756,0.71756,65200000.0
2005-12-06 11:38:00,0.71759,0.71764,0.7175,0.71764,119499998.0
2005-12-06 11:39:00,0.71758,0.71758,0.71742,0.71742,112299998.0
2005-12-06 11:40:00,0.71732,0.71757,0.71732,0.71749,114900001.0
2005-12-06 11:41:00,0.71727,0.71727,0.71713,0.7172,79400000.0
2005-12-06 11:42:00,0.71718,0.71718,0.71704,0.71704,99200000.0
2005-12-06 11:43:00,0.71702,0.71713,0.71701,0.71705,137500000.0
2005-12-06 11:44:00,0.71718,0.71721,0.71708,0.71712,50200000.0
2005-12-06 11:45:00,0.71715,0.7173,0.71715,0.7172,73700000.0
2005-12-06 11:46:00,0.71729,0.71729,0.71718,0.71724,52599999.0
2005-12-06 11:47:00,0.71734,0.71737,0.71725,0.71725,77700000.0
2005-12-06 11:48:00,0.71725,0.71735,0.71725,0.71725,58800001.0
2005-12-06 11:49:00,0.71734,0.71734,0.71716,0.71727,178400004.0
2005-12-06 11:50:00,0.71728,0.71739,0.71724,0.71728,132900002.0
2005-12-06 11:51:00,0.71728,0.71728,0.71705,0.71705,66100000.0
2005-12-06 11:52:00,0.71708,0.71717,0.71707,0.71715,114000004.0
2005-12-06 11:53:00,0.71715,0.71715,0.71705,0.7171,79700000.0
2005-12-06 11:54:00,0.71715,0.71715,0.7171,0.71715,73200001.0
2005-12-06 11:55:00,0.71714,0.71726,0.71714,0.7172,67899999.0
2005-12-06 11:56:00,0.71729,0.71738,0.71729,0.71738,84100000.0
2005-12-06 11:57:00,0.7173,0.71735,0.71728,0.7173,73000000.0
2005-12-06 11:58:00,0.71722,0.71722,0.7169,0.71692,63700000.0
2005-12-06 11:59:00,0.71698,0.71707,0.71685,0.717,71400000.0
2005-12-06 12:00:00,0.71695,0.71695,0.71685,0.71695,55700000.0
2005-12-06 12:01:00,0.71695,0.71717,0.71695,0.71709,132500001.0
2005-12-06 12:02:00,0.71713,0.71731,0.71713,0.71718,60900000.0
2005-12-06 12:03:00,0.71701,0.71701,0.71675,0.7168,58700001.0
2005-12-06 12:04:00,0.7169,0.71701,0.7169,0.717,61600000.0
2005-12-06 12:05:00,0.71696,0.71696,0.71686,0.71693,80600001.0
2005-12-06 12:06:00,0.71694,0.71713,0.71694,0.71697,157900000.0
2005-12-06 12:07:00,0.7169,0.717,0.7169,0.7169,159899995.0
2005-12-06 12:08:00,0.71685,0.71695,0.71685,0.7169,85300000.0
2005-12-06 12:09:00,0.71702,0.71716,0.71702,0.71714,78300000.0
2005-12-06 12:10:00,0.7171,0.71715,0.717,0.71715,81400000.0
2005-12-06 12:11:00,0.71715,0.7172,0.7171,0.7171,92099999.0
2005-12-06 12:12:00,0.71702,0.71713,0.71702,0.71705,58200000.0
2005-12-06 12:13:00,0.717,0.71705,0.71697,0.71703,55100000.0
2005-12-06 12:14:00,0.71707,0.71712,0.71702,0.71702,79200001.0
2005-12-06 12:15:00,0.71703,0.71716,0.71699,0.71699,54900000.0
2005-12-06 12:16:00,0.7169,0.71702,0.7169,0.71702,59599999.0
2005-12-06 12:17:00,0.71698,0.71701,0.71692,0.71693,77800000.0
2005-12-06 12:18:00,0.71697,0.71697,0.71693,0.71695,38300000.0
2005-12-06 12:19:00,0.71693,0.71693,0.71681,0.71681,60499999.0
2005-12-06 12:20:00,0.71691,0.71699,0.71682,0.71684,88800001.0
2005-12-06 12:21:00,0.71674,0.71689,0.71674,0.71683,156699999.0
2005-12-06 12:22:00,0.71685,0.7169,0.7168,0.71685,64500001.0
2005-12-06 12:23:00,0.71673,0.71679,0.71665,0.71675,143000000.0
2005-12-06 12:24:00,0.71679,0.71679,0.71673,0.71673,26300000.0
2005-12-06 12:25:00,0.7168,0.71685,0.71677,0.71685,70800000.0
2005-12-06 12:26:00,0.71688,0.71695,0.71682,0.71683,105000000.0
2005-12-06 12:27:00,0.71667,0.71667,0.71647,0.71647,17300000.0
2005-12-06 12:28:00,0.7163,0.71641,0.71628,0.71641,46199999.0
2005-12-06 12:29:00,0.71645,0.71668,0.71645,0.71657,120799999.0
2005-12-06 12:30:00,0.71655,0.7166,0.71655,0.71657,55800000.0
2005-12-06 12:31:00,0.71663,0.71663,0.71641,0.71651,114500000.0
2005-12-06 12:32:00,0.71655,0.71655,0.71633,0.71645,122800000.0
2005-12-06 12:33:00,0.71652,0.71652,0.71639,0.7164,65600001.0
2005-12-06 12:34:00,0.7165,0.71663,0.7165,0.71659,76999999.0
2005-12-06 12:35:00,0.7166,0.71665,0.71655,0.71665,70700000.0
2005-12-06 12:36:00,0.71658,0.71661,0.71633,0.7165,129100002.0
2005-12-06 12:37:00,0.71645,0.71665,0.71645,0.71654,80300000.0
2005-12-06 12:38:00,0.71665,0.71667,0.7164,0.71665,63400000.0
2005-12-06 12:39:00,0.71666,0.71673,0.7166,0.71673,100399998.0
2005-12-06 12:40:00,0.7167,0.7168,0.7165,0.7168,98600000.0
2005-12-06 12:41:00,0.71678,0.7168,0.71671,0.71671,94700000.0
2005-12-06 12:42:00,0.71673,0.71675,0.7167,0.7167,47500000.0
2005-12-06 12:43:00,0.71677,0.71689,0.71677,0.71689,61399999.0
2005-12-06 12:44:00,0.71683,0.71688,0.71677,0.71677,12100000.0
2005-12-06 12:45:00,0.71679,0.71681,0.71679,0.71681,19100000.0
2005-12-06 12:46:00,0.7168,0.7168,0.71664,0.71673,82100001.0
2005-12-06 12:47:00,0.71679,0.71681,0.71679,0.71681,44600001.0
2005-12-06 12:48:00,0.71681,0.71681,0.71662,0.71662,93299999.0
2005-12-06 12:49:00,0.7166,0.7166,0.71651,0.71651,18899999.0
2005-12-06 12:50:00,0.71645,0.7166,0.71645,0.71645,111700001.0
2005-12-06 12:51:00,0.71663,0.71672,0.71652,0.7166,78000001.0
2005-12-06 12:52:00,0.71653,0.71662,0.7164,0.7165,85900000.0
2005-12-06 12:53:00,0.71644,0.71656,0.7164,0.71643,112200001.0
2005-12-06 12:54:00,0.71645,0.71657,0.71645,0.71649,54399999.0
2005-12-06 12:55:00,0.71637,0.71655,0.7163,0.71645,149700003.0
2005-12-06 12:56:00,0.7165,0.7165,0.7164,0.7164,57999998.0
2005-12-06 12:57:00,0.7165,0.71656,0.71644,0.71645,83100000.0
2005-12-06 12:58:00,0.71643,0.71643,0.71629,0.71637,116799999.0
2005-12-06 12:59:00,0.71643,0.7165,0.71641,0.71641,103699999.0
2005-12-06 13:00:00,0.71632,0.7165,0.71632,0.71642,90799999.0
2005-12-06 13:01:00,0.7165,0.71662,0.7165,0.71658,58900000.0
2005-12-06 13:02:00,0.71649,0.71662,0.71644,0.71647,89000000.0
2005-12-06 13:03:00,0.7164,0.71645,0.71625,0.71645,31400000.0
2005-12-06 13:04:00,0.71638,0.7164,0.71632,0.71632,139799997.0
2005-12-06 13:05:00,0.71632,0.71635,0.71624,0.7163,46500000.0
2005-12-06 13:06:00,0.71615,0.71616,0.71603,0.71607,91800000.0
2005-12-06 13:07:00,0.7159,0.7163,0.7159,0.7163,90600000.0
2005-12-06 13:08:00,0.71618,0.71636,0.71611,0.71611,146200001.0
2005-12-06 13:09:00,0.7164,0.71648,0.71633,0.71633,128399998.0
2005-12-06 13:10:00,0.71636,0.71638,0.71632,0.71633,54400000.0
2005-12-06 13:11:00,0.71634,0.71652,0.71634,0.7164,83500000.0
2005-12-06 13:12:00,0.71655,0.71655,0.71645,0.71655,57599999.0
2005-12-06 13:13:00,0.71649,0.71654,0.71644,0.71648,108499998.0
2005-12-06 13:14:00,0.71639,0.71644,0.71635,0.71635,44400000.0
2005-12-06 13:15:00,0.71639,0.71651,0.71638,0.71651,115099999.0
2005-12-06 13:16:00,0.71652,0.71652,0.71635,0.71648,85899999.0
2005-12-06 13:17:00,0.71644,0.71653,0.71641,0.71641,38300000.0
2005-12-06 13:18:00,0.71635,0.71653,0.71632,0.71632,110000002.0
2005-12-06 13:19:00,0.71646,0.71655,0.71644,0.71645,69200000.0
2005-12-06 13:20:00,0.71646,0.71654,0.71638,0.7165,74599999.0
2005-12-06 13:21:00,0.71655,0.71658,0.71645,0.71645,104900000.0
2005-12-06 13:22:00,0.71644,0.71653,0.71643,0.71643,79399998.0
2005-12-06 13:23:00,0.71648,0.71664,0.71643,0.71655,135599998.0
2005-12-06 13:24:00,0.71652,0.71669,0.71642,0.71642,168500000.0
2005-12-06 13:25:00,0.71655,0.71655,0.7165,0.7165,86500000.0
2005-12-06 13:26:00,0.71655,0.71655,0.7163,0.71655,93399998.0
2005-12-06 13:27:00,0.71658,0.71658,0.71642,0.71642,63000000.0
2005-12-06 13:28:00,0.7165,0.71655,0.71645,0.7165,86899999.0
2005-12-06 13:29:00,0.7165,0.71655,0.71645,0.7165,92600000.0
2005-12-06 13:30:00,0.71645,0.71655,0.71645,0.71655,89700000.0
2005-12-06 13:31:00,0.7165,0.7166,0.71645,0.7166,49800000.0
2005-12-06 13:32:00,0.71659,0.71666,0.71659,0.71666,94599999.0
2005-12-06 13:33:00,0.71675,0.71675,0.7167,0.7167,115600000.0
2005-12-06 13:34:00,0.71665,0.71675,0.71665,0.7167,48900000.0
2005-12-06 13:35:00,0.71672,0.71674,0.71653,0.71658,97300000.0
2005-12-06 13:36:00,0.7166,0.71665,0.71655,0.7166,94999998.0
2005-12-06 13:37:00,0.71659,0.71659,0.7164,0.71642,126099999.0
2005-12-06 13:38:00,0.7164,0.71645,0.7164,0.71645,70099999.0
2005-12-06 13:39:00,0.71645,0.71645,0.7164,0.7164,111099999.0
2005-12-06 13:40:00,0.71636,0.71636,0.71623,0.71634,62000001.0
2005-12-06 13:41:00,0.7162,0.71628,0.71595,0.71628,97499999.0
2005-12-06 13:42:00,0.71617,0.71639,0.71611,0.71618,119299998.0
2005-12-06 13:43:00,0.71622,0.71625,0.7162,0.71625,66900000.0
2005-12-06 13:44:00,0.71621,0.71623,0.71597,0.7162,91900000.0
2005-12-06 13:45:00,0.71622,0.71632,0.7162,0.71627,75800001.0
2005-12-06 13:46:00,0.71623,0.71636,0.71623,0.71636,45300000.0
2005-12-06 13:47:00,0.71641,0.71654,0.71641,0.71654,88200001.0
2005-12-06 13:48:00,0.71643,0.71644,0.71625,0.71625,64800000.0
2005-12-06 13:49:00,0.7163,0.7163,0.7162,0.7162,86200002.0
2005-12-06 13:50:00,0.7162,0.7162,0.71605,0.7161,36700000.0
2005-12-06 13:51:00,0.71595,0.71611,0.71595,0.71611,70800000.0
2005-12-06 13:52:00,0.71612,0.71612,0.71596,0.71601,71100000.0
2005-12-06 13:53:00,0.71606,0.71609,0.7159,0.71608,134099998.0
2005-12-06 13:54:00,0.7161,0.71622,0.71607,0.71622,101399997.0
2005-12-06 13:55:00,0.71625,0.71633,0.71612,0.71612,88100000.0
2005-12-06 13:56:00,0.71607,0.71608,0.71597,0.71597,11900000.0
2005-12-06 13:57:00,0.71613,0.71613,0.71607,0.71607,102100000.0
2005-12-06 13:58:00,0.71608,0.71612,0.71608,0.71608,66100001.0
2005-12-06 13:59:00,0.71606,0.71618,0.71595,0.71595,111599999.0
2005-12-06 14:00:00,0.71596,0.71602,0.71563,0.71579,40600000.0
2005-12-06 14:01:00,0.7158,0.71585,0.71575,0.7158,88400001.0
2005-12-06 14:02:00,0.71588,0.71588,0.71581,0.71588,23000000.0
2005-12-06 14:03:00,0.71595,0.716,0.71588,0.7159,109100000.0
2005-12-06 14:04:00,0.71594,0.71602,0.71587,0.71602,75900000.0
2005-12-06 14:05:00,0.71588,0.71598,0.71585,0.71588,101199999.0
2005-12-06 14:06:00,0.71587,0.71595,0.71578,0.71593,155700001.0
2005-12-06 14:07:00,0.716,0.71612,0.716,0.7161,37500000.0
2005-12-06 14:08:00,0.71603,0.7162,0.71603,0.71618,78900000.0
2005-12-06 14:09:00,0.71618,0.71629,0.71614,0.71614,113900000.0
2005-12-06 14:10:00,0.71628,0.71638,0.71628,0.71638,101900001.0
2005-12-06 14:11:00,0.71648,0.71648,0.71638,0.71638,51699999.0
2005-12-06 14:12:00,0.71637,0.71649,0.71637,0.71649,82599999.0
2005-12-06 14:13:00,0.71649,0.71676,0.71648,0.71676,73300000.0
2005-12-06 14:14:00,0.71678,0.71683,0.7167,0.71671,117099999.0
2005-12-06 14:15:00,0.71672,0.71675,0.7167,0.71675,29400000.0
2005-12-06 14:16:00,0.71665,0.71675,0.71665,0.71672,59000000.0
2005-12-06 14:17:00,0.71675,0.71675,0.71675,0.71675,17500000.0
2005-12-06 14:18:00,0.71671,0.71698,0.71671,0.71695,130800001.0
2005-12-06 14:19:00,0.7169,0.71704,0.71689,0.71697,148299999.0
2005-12-06 14:20:00,0.71688,0.71689,0.7168,0.7168,50000000.0
2005-12-06 14:21:00,0.71658,0.71658,0.71657,0.71657,35099998.0
2005-12-06 14:22:00,0.71642,0.71654,0.71634,0.71634,31300000.0
2005-12-06 14:23:00,0.71631,0.71646,0.71624,0.71646,55200000.0
2005-12-06 14:24:00,0.71671,0.71682,0.71671,0.71672,75699999.0
2005-12-06 14:25:00,0.71678,0.7169,0.71675,0.7168,82700000.0
2005-12-06 14:26:00,0.71676,0.71679,0.71676,0.71677,42100000.0
2005-12-06 14:27:00,0.71672,0.71677,0.7167,0.7167,95800000.0
2005-12-06 14:28:00,0.71668,0.71668,0.71662,0.71663,94100000.0
2005-12-06 14:29:00,0.7167,0.71675,0.7166,0.7167,132599999.0
2005-12-06 14:30:00,0.71666,0.71677,0.71665,0.71674,100499999.0
2005-12-06 14:31:00,0.71669,0.71674,0.71669,0.71669,101599998.0
2005-12-06 14:32:00,0.7167,0.71675,0.71662,0.7167,140800002.0
2005-12-06 14:33:00,0.71675,0.71675,0.71668,0.71668,30500000.0
2005-12-06 14:34:00,0.71673,0.71673,0.71649,0.71673,60699998.0
2005-12-06 14:35:00,0.7167,0.71675,0.7167,0.7167,32700000.0
2005-12-06 14:36:00,0.71682,0.71705,0.71682,0.71705,37600000.0
2005-12-06 14:37:00,0.71708,0.71708,0.71687,0.71687,54200000.0
2005-12-06 14:38:00,0.7168,0.71685,0.7168,0.71685,16700000.0
2005-12-06 14:39:00,0.71673,0.71693,0.71672,0.71693,142300001.0
2005-12-06 14:40:00,0.71695,0.71695,0.71685,0.71692,43200001.0
2005-12-06 14:41:00,0.71687,0.71687,0.71665,0.71665,112600000.0
2005-12-06 14:42:00,0.7166,0.71661,0.71652,0.71661,78400001.0
2005-12-06 14:43:00,0.71653,0.71663,0.71649,0.71663,51000000.0
2005-12-06 14:44:00,0.71655,0.7167,0.71655,0.7167,65400000.0
2005-12-06 14:45:00,0.7166,0.71665,0.7166,0.71665,48500000.0
2005-12-06 14:46:00,0.71666,0.71674,0.71665,0.71674,39100000.0
2005-12-06 14:47:00,0.71668,0.7168,0.71665,0.7167,145200000.0
2005-12-06 14:48:00,0.71677,0.7168,0.71669,0.71669,67699999.0
2005-12-06 14:49:00,0.71658,0.71662,0.71644,0.71653,91600001.0
2005-12-06 14:50:00,0.71643,0.71643,0.71642,0.71642,19900000.0
2005-12-06 14:51:00,0.71627,0.71635,0.7162,0.7163,48300000.0
2005-12-06 14:52:00,0.71632,0.71646,0.71632,0.71635,63800000.0
2005-12-06 14:53:00,0.71648,0.71649,0.71634,0.71634,35800000.0
2005-12-06 14:54:00,0.7165,0.7166,0.71645,0.71655,77299998.0
2005-12-06 14:55:00,0.71647,0.7165,0.7164,0.7164,62600000.0
2005-12-06 14:56:00,0.71644,0.71656,0.71644,0.71656,23900000.0
2005-12-06 14:57:00,0.71653,0.71683,0.71652,0.71683,57400000.0
2005-12-06 14:58:00,0.71688,0.717,0.71685,0.71685,119999999.0
2005-12-06 14:59:00,0.71695,0.71695,0.7169,0.7169,52600000.0
2005-12-06 15:00:00,0.7169,0.71695,0.71685,0.7169,81300000.0
2005-12-06 15:01:00,0.71691,0.71708,0.71691,0.71708,98400002.0
2005-12-06 15:02:00,0.71723,0.71728,0.71717,0.71717,96100000.0
2005-12-06 15:03:00,0.71716,0.7173,0.71714,0.7173,127899997.0
2005-12-06 15:04:00,0.71721,0.71721,0.71702,0.71705,91999999.0
2005-12-06 15:05:00,0.71704,0.71726,0.71704,0.71725,99799999.0
2005-12-06 15:06:00,0.71728,0.71728,0.7169,0.71712,124700000.0
2005-12-06 15:07:00,0.71721,0.71738,0.71721,0.71738,52300000.0
2005-12-06 15:08:00,0.71743,0.71751,0.71725,0.71725,137900001.0
2005-12-06 15:09:00,0.71745,0.71745,0.7174,0.7174,57400002.0
2005-12-06 15:10:00,0.71747,0.71754,0.71747,0.71749,104799999.0
2005-12-06 15:11:00,0.71752,0.71776,0.71752,0.71765,53300000.0
2005-12-06 15:12:00,0.71765,0.71765,0.71758,0.7176,69699998.0
2005-12-06 15:13:00,0.71755,0.71755,0.71744,0.71752,119599997.0
2005-12-06 15:14:00,0.71761,0.71761,0.71743,0.71748,81800000.0
2005-12-06 15:15:00,0.71745,0.7175,0.71742,0.71748,90299999.0
2005-12-06 15:16:00,0.71737,0.71739,0.71723,0.71723,113800000.0
2005-12-06 15:17:00,0.71715,0.7174,0.71715,0.7174,20800000.0
2005-12-06 15:18:00,0.71735,0.71735,0.71725,0.71725,70499999.0
2005-12-06 15:19:00,0.71737,0.71739,0.71736,0.71737,113500001.0
2005-12-06 15:20:00,0.71735,0.71735,0.71727,0.71735,98100000.0
2005-12-06 15:21:00,0.71735,0.71735,0.7173,0.7173,46300000.0
2005-12-06 15:22:00,0.71735,0.71735,0.71735,0.71735,10300000.0
2005-12-06 15:23:00,0.71733,0.71733,0.71725,0.71728,115999997.0
2005-12-06 15:24:00,0.71724,0.7173,0.71713,0.71713,125599999.0
2005-12-06 15:25:00,0.71718,0.71723,0.71711,0.71717,180399997.0
2005-12-06 15:26:00,0.71713,0.71722,0.717,0.71705,72800001.0
2005-12-06 15:27:00,0.71693,0.71705,0.71693,0.717,107399999.0
2005-12-06 15:28:00,0.71695,0.7171,0.71692,0.71695,34800000.0
2005-12-06 15:29:00,0.71695,0.7171,0.71695,0.717,85200000.0
2005-12-06 15:30:00,0.71705,0.71707,0.717,0.717,62600000.0
2005-12-06 15:31:00,0.717,0.717,0.7168,0.71693,73499998.0
2005-12-06 15:32:00,0.71692,0.71692,0.71678,0.71678,53200000.0
2005-12-06 15:33:00,0.7168,0.71684,0.7168,0.71684,22300000.0
2005-12-06 15:34:00,0.7168,0.71695,0.7168,0.7169,83300002.0
2005-12-06 15:35:00,0.71701,0.71709,0.71701,0.71709,47100000.0
2005-12-06 15:36:00,0.71718,0.71725,0.71718,0.7172,77100001.0
2005-12-06 15:37:00,0.7172,0.71723,0.71713,0.71713,42900000.0
2005-12-06 15:38:00,0.7172,0.7172,0.71708,0.71708,47100001.0
2005-12-06 15:39:00,0.717,0.71705,0.71695,0.71705,83399999.0
2005-12-06 15:40:00,0.71697,0.71697,0.71664,0.71664,78500000.0
2005-12-06 15:41:00,0.7168,0.71685,0.71673,0.7168,67700001.0
2005-12-06 15:42:00,0.71682,0.71696,0.71678,0.71687,95500000.0
2005-12-06 15:43:00,0.71681,0.71681,0.71645,0.71649,65300000.0
2005-12-06 15:44:00,0.7166,0.71669,0.71656,0.71662,95600002.0
2005-12-06 15:45:00,0.71662,0.71665,0.71659,0.71662,66799999.0
2005-12-06 15:46:00,0.71665,0.71675,0.71652,0.71652,52500000.0
2005-12-06 15:47:00,0.71661,0.7167,0.71661,0.7167,82600001.0
2005-12-06 15:48:00,0.71665,0.71666,0.71652,0.71652,67599999.0
2005-12-06 15:49:00,0.71641,0.71658,0.71641,0.71658,54200000.0
2005-12-06 15:50:00,0.7165,0.7165,0.7165,0.7165,31900000.0
2005-12-06 15:51:00,0.71656,0.71672,0.71655,0.71672,84399999.0
2005-12-06 15:52:00,0.71672,0.71712,0.71672,0.71712,47700000.0
2005-12-06 15:53:00,0.71717,0.71728,0.71709,0.71724,84599999.0
2005-12-06 15:54:00,0.71718,0.71734,0.71717,0.71724,131999999.0
2005-12-06 15:55:00,0.7172,0.71728,0.71715,0.71715,38400000.0
2005-12-06 15:56:00,0.71718,0.71718,0.71701,0.71716,70900000.0
2005-12-06 15:57:00,0.71725,0.71725,0.71715,0.71715,89900002.0
2005-12-06 15:58:00,0.7173,0.71751,0.71727,0.71727,93900000.0
2005-12-06 15:59:00,0.7173,0.71731,0.71722,0.71728,81300000.0
2005-12-06 16:00:00,0.71715,0.71723,0.71715,0.7172,68800002.0
2005-12-06 16:01:00,0.71718,0.71718,0.71705,0.71709,73200001.0
2005-12-06 16:02:00,0.7171,0.7171,0.71705,0.71705,71200000.0
2005-12-06 16:03:00,0.71708,0.71708,0.71694,0.71694,19100000.0
2005-12-06 16:04:00,0.71694,0.71703,0.7169,0.71703,96999999.0
2005-12-06 16:05:00,0.71692,0.71693,0.71692,0.71692,54600000.0
2005-12-06 16:06:00,0.71697,0.71712,0.71695,0.71712,131800000.0
2005-12-06 16:07:00,0.71712,0.71722,0.71711,0.71722,27600000.0
2005-12-06 16:08:00,0.71718,0.71719,0.71705,0.7171,124599999.0
2005-12-06 16:09:00,0.71709,0.71724,0.71705,0.71705,88999999.0
2005-12-06 16:10:00,0.71711,0.71718,0.71697,0.71717,59400000.0
2005-12-06 16:11:00,0.71715,0.71732,0.71708,0.71732,115499999.0
2005-12-06 16:12:00,0.71745,0.71762,0.71744,0.71749,143600000.0
2005-12-06 16:13:00,0.71752,0.71752,0.71729,0.71729,70999999.0
2005-12-06 16:14:00,0.71729,0.71736,0.71724,0.71724,78800000.0
2005-12-06 16:15:00,0.71717,0.71738,0.71717,0.71738,157699999.0
2005-12-06 16:16:00,0.7175,0.7175,0.71718,0.71724,44599999.0
2005-12-06 16:17:00,0.71725,0.71734,0.71725,0.71727,86800000.0
2005-12-06 16:18:00,0.71712,0.71712,0.71686,0.71686,71099999.0
2005-12-06 16:19:00,0.71676,0.71693,0.71658,0.71681,222400001.0
2005-12-06 16:20:00,0.71691,0.71697,0.71655,0.71688,105800002.0
2005-12-06 16:21:00,0.71685,0.71694,0.71682,0.71683,91800000.0
2005-12-06 16:22:00,0.71685,0.71698,0.71683,0.71683,138500004.0
2005-12-06 16:23:00,0.71664,0.71664,0.71642,0.71648,68000000.0
2005-12-06 16:24:00,0.71665,0.71669,0.71664,0.71664,43400000.0
2005-12-06 16:25:00,0.71659,0.7167,0.71655,0.7167,124599999.0
2005-12-06 16:26:00,0.71663,0.71681,0.71663,0.71681,114000001.0
2005-12-06 16:27:00,0.71691,0.7171,0.71688,0.7171,57799999.0
2005-12-06 16:28:00,0.7169,0.71724,0.71681,0.71681,87799999.0
2005-12-06 16:29:00,0.7168,0.7168,0.71653,0.71657,87299999.0
2005-12-06 16:30:00,0.71647,0.71649,0.71634,0.71634,79099998.0
2005-12-06 16:31:00,0.71636,0.71638,0.71628,0.71628,54200000.0
2005-12-06 16:32:00,0.7162,0.7162,0.71606,0.71614,99400000.0
2005-12-06 16:33:00,0.71623,0.71633,0.71617,0.71633,127599999.0
2005-12-06 16:34:00,0.71632,0.71654,0.71632,0.71647,106299998.0
2005-12-06 16:35:00,0.71649,0.7165,0.71634,0.71642,109900000.0
2005-12-06 16:36:00,0.71628,0.71634,0.71621,0.71634,84700002.0
2005-12-06 16:37:00,0.71625,0.71633,0.71623,0.71623,32200000.0
2005-12-06 16:38:00,0.71637,0.7166,0.71637,0.71657,143799996.0
2005-12-06 16:39:00,0.71666,0.71668,0.71646,0.71646,73100000.0
2005-12-06 16:40:00,0.71632,0.71632,0.71612,0.71612,46900000.0
2005-12-06 16:41:00,0.71615,0.71615,0.7161,0.71615,85399999.0
2005-12-06 16:42:00,0.71619,0.71621,0.71619,0.71621,27100001.0
2005-12-06 16:43:00,0.7162,0.71625,0.7162,0.7162,62399999.0
2005-12-06 16:44:00,0.71628,0.71641,0.71628,0.71632,90300001.0
2005-12-06 16:45:00,0.71641,0.71641,0.71625,0.7163,73500000.0
2005-12-06 16:46:00,0.71645,0.71645,0.71637,0.71642,122200000.0
2005-12-06 16:47:00,0.71645,0.71645,0.71635,0.7164,91800001.0
2005-12-06 16:48:00,0.71647,0.71653,0.71643,0.71653,102799999.0
2005-12-06 16:49:00,0.71639,0.71639,0.71631,0.71631,24700000.0
2005-12-06 16:50:00,0.71618,0.71623,0.71612,0.71619,102100000.0
2005-12-06 16:51:00,0.71631,0.7164,0.71621,0.71621,136700002.0
2005-12-06 16:52:00,0.71636,0.7164,0.71631,0.7164,91300000.0
2005-12-06 16:53:00,0.7164,0.71645,0.7164,0.71642,93500000.0
2005-12-06 16:54:00,0.71635,0.71645,0.71635,0.71645,126700000.0
2005-12-06 16:55:00,0.71643,0.7165,0.71635,0.71645,105800001.0
2005-12-06 16:56:00,0.71648,0.71653,0.71644,0.71651,71700001.0
2005-12-06 16:57:00,0.71657,0.71663,0.71645,0.71663,82800000.0
2005-12-06 16:58:00,0.71669,0.71687,0.71662,0.71662,76100000.0
2005-12-06 16:59:00,0.71655,0.71665,0.71645,0.71665,130400001.0
2005-12-06 17:00:00,0.71665,0.71665,0.71655,0.7166,131200001.0
2005-12-06 17:01:00,0.71673,0.71674,0.71666,0.71669,96200000.0
2005-12-06 17:02:00,0.71669,0.71677,0.71661,0.71677,67000000.0
2005-12-06 17:03:00,0.71678,0.71692,0.71645,0.71675,164100000.0
2005-12-06 17:04:00,0.71674,0.71675,0.7167,0.7167,78500001.0
2005-12-06 17:05:00,0.71683,0.71689,0.71683,0.71689,21500000.0
2005-12-06 17:06:00,0.7169,0.717,0.71675,0.7169,138500002.0
2005-12-06 17:07:00,0.71691,0.71691,0.71677,0.71681,79799998.0
2005-12-06 17:08:00,0.7168,0.71694,0.71674,0.71674,84500000.0
2005-12-06 17:09:00,0.71685,0.7169,0.71675,0.7169,98000001.0
2005-12-06 17:10:00,0.71679,0.71682,0.71673,0.71673,67800000.0
2005-12-06 17:11:00,0.71659,0.71683,0.71659,0.71665,67800002.0
2005-12-06 17:12:00,0.7166,0.71665,0.71655,0.71657,120399998.0
2005-12-06 17:13:00,0.71665,0.71665,0.71657,0.71657,109299998.0
2005-12-06 17:14:00,0.71652,0.71674,0.71652,0.71665,88699998.0
2005-12-06 17:15:00,0.7167,0.71673,0.71659,0.71659,70300000.0
2005-12-06 17:16:00,0.7166,0.71661,0.71648,0.71648,81899999.0
2005-12-06 17:17:00,0.71637,0.71653,0.71637,0.71649,65399999.0
2005-12-06 17:18:00,0.71653,0.71653,0.7164,0.7164,121999999.0
2005-12-06 17:19:00,0.71628,0.71628,0.716,0.716,68500000.0
2005-12-06 17:20:00,0.71619,0.71626,0.71617,0.71621,72799999.0
2005-12-06 17:21:00,0.71618,0.71627,0.71616,0.71627,46100000.0
2005-12-06 17:22:00,0.7163,0.71641,0.7163,0.71637,54299999.0
2005-12-06 17:23:00,0.71628,0.71632,0.71618,0.71627,64000001.0
2005-12-06 17:24:00,0.71623,0.71624,0.71609,0.71617,64100000.0
2005-12-06 17:25:00,0.7161,0.71622,0.71609,0.71622,94699999.0
2005-12-06 17:26:00,0.71626,0.71633,0.71623,0.71623,77800000.0
2005-12-06 17:27:00,0.71639,0.71656,0.71638,0.71638,79500000.0
2005-12-06 17:28:00,0.71645,0.71655,0.71645,0.7165,92600001.0
2005-12-06 17:29:00,0.71653,0.71653,0.71638,0.71647,48000000.0
2005-12-06 17:30:00,0.71647,0.71654,0.71642,0.71642,65000000.0
2005-12-06 17:31:00,0.71635,0.7165,0.71635,0.71645,89899999.0
2005-12-06 17:32:00,0.7164,0.71645,0.71635,0.71635,77199998.0
2005-12-06 17:33:00,0.71644,0.71652,0.71641,0.71641,79000000.0
2005-12-06 17:34:00,0.71643,0.7165,0.7164,0.7164,68799999.0
2005-12-06 17:35:00,0.7164,0.71645,0.7164,0.71643,45300000.0
2005-12-06 17:36:00,0.71635,0.71636,0.71624,0.71633,90899998.0
2005-12-06 17:37:00,0.71624,0.71636,0.71622,0.7163,101900000.0
2005-12-06 17:38:00,0.71633,0.71656,0.71633,0.71652,81399999.0
2005-12-06 17:39:00,0.7166,0.7167,0.7166,0.7167,68200001.0
2005-12-06 17:40:00,0.71648,0.7165,0.71639,0.71643,84900001.0
2005-12-06 17:41:00,0.71644,0.71644,0.71644,0.71644,50600001.0
2005-12-06 17:42:00,0.71644,0.71657,0.71643,0.71657,95900001.0
2005-12-06 17:43:00,0.71663,0.71663,0.71646,0.71651,102800002.0
2005-12-06 17:44:00,0.71651,0.71665,0.71642,0.71665,75499999.0
2005-12-06 17:45:00,0.71659,0.71659,0.71627,0.71649,121099998.0
2005-12-06 17:46:00,0.71655,0.71655,0.71655,0.71655,34299999.0
2005-12-06 17:47:00,0.71628,0.71659,0.71628,0.71646,63700002.0
2005-12-06 17:48:00,0.71645,0.71645,0.7164,0.71645,116300000.0
2005-12-06 17:49:00,0.71637,0.71642,0.71637,0.71642,5600000.0
2005-12-06 17:50:00,0.71635,0.71654,0.71635,0.71652,110499998.0
2005-12-06 17:51:00,0.7165,0.7166,0.71645,0.71655,84100000.0
2005-12-06 17:52:00,0.71645,0.7165,0.71645,0.7165,11900000.0
2005-12-06 17:53:00,0.71656,0.71661,0.71654,0.71661,104799999.0
2005-12-06 17:54:00,0.71653,0.7167,0.71653,0.7167,58300000.0
2005-12-06 17:55:00,0.71669,0.71682,0.71669,0.71682,59699999.0
2005-12-06 17:56:00,0.71674,0.71683,0.71671,0.71672,90800000.0
2005-12-06 17:57:00,0.71676,0.71676,0.71665,0.7167,73500000.0
2005-12-06 17:58:00,0.71683,0.71683,0.71668,0.71672,80399999.0
2005-12-06 17:59:00,0.71686,0.717,0.71684,0.71687,135799998.0
2005-12-06 18:00:00,0.71676,0.71684,0.71651,0.71651,89300002.0
2005-12-06 18:01:00,0.71652,0.7166,0.7165,0.71658,122500000.0
2005-12-06 18:02:00,0.71669,0.71677,0.71663,0.71677,92500000.0
2005-12-06 18:03:00,0.71681,0.71691,0.71678,0.71683,315200001.0
2005-12-06 18:04:00,0.71682,0.71698,0.71672,0.71696,211499998.0
2005-12-06 18:05:00,0.71701,0.71704,0.71674,0.71674,262900002.0
2005-12-06 18:06:00,0.71688,0.71702,0.7168,0.71702,209700000.0
2005-12-06 18:07:00,0.717,0.71707,0.71675,0.71675,284899997.0
2005-12-06 18:08:00,0.71666,0.71681,0.71666,0.7168,105600001.0
2005-12-06 18:09:00,0.7169,0.71711,0.71678,0.71711,191499997.0
2005-12-06 18:10:00,0.71705,0.71705,0.71685,0.71685,125599999.0
2005-12-06 18:11:00,0.71684,0.71686,0.71684,0.71686,24600000.0
2005-12-06 18:12:00,0.71703,0.71703,0.71691,0.71694,94800000.0
2005-12-06 18:13:00,0.71695,0.71695,0.71685,0.71685,21400000.0
2005-12-06 18:14:00,0.7169,0.71702,0.7169,0.71702,99999998.0
2005-12-06 18:15:00,0.717,0.71711,0.717,0.71707,214299999.0
2005-12-06 18:16:00,0.71708,0.71722,0.71703,0.71722,295499999.0
2005-12-06 18:17:00,0.71715,0.71721,0.71715,0.71719,137600002.0
2005-12-06 18:18:00,0.71705,0.71725,0.71705,0.71713,313100001.0
2005-12-06 18:19:00,0.7171,0.71725,0.71703,0.71705,250000000.0
2005-12-06 18:20:00,0.71705,0.71715,0.71705,0.71715,105999999.0
2005-12-06 18:21:00,0.7171,0.71715,0.7171,0.71715,172100000.0
2005-12-06 18:22:00,0.71705,0.71705,0.71694,0.71694,118700000.0
2005-12-06 18:23:00,0.71688,0.71695,0.71682,0.71687,294500001.0
2005-12-06 18:24:00,0.71685,0.71695,0.71675,0.71685,280300002.0
2005-12-06 18:25:00,0.71678,0.71678,0.71654,0.7166,70300000.0
2005-12-06 18:26:00,0.71655,0.71679,0.71655,0.71668,166599999.0
2005-12-06 18:27:00,0.71656,0.71656,0.71639,0.7164,261000000.0
2005-12-06 18:28:00,0.71631,0.71648,0.71626,0.71632,136700000.0
2005-12-06 18:29:00,0.71624,0.71624,0.71601,0.71608,268399997.0
2005-12-06 18:30:00,0.71603,0.71613,0.71602,0.71613,84900000.0
2005-12-06 18:31:00,0.7161,0.71621,0.71604,0.71613,192700000.0
2005-12-06 18:32:00,0.7161,0.71619,0.7161,0.71616,65500001.0
2005-12-06 18:33:00,0.71629,0.71632,0.71615,0.71615,225399997.0
2005-12-06 18:34:00,0.71622,0.71636,0.71622,0.71623,108100000.0
2005-12-06 18:35:00,0.71628,0.7163,0.71614,0.71624,102700001.0
2005-12-06 18:36:00,0.71632,0.71642,0.71627,0.71627,166999998.0
2005-12-06 18:37:00,0.7163,0.71638,0.71627,0.71635,97500000.0
2005-12-06 18:38:00,0.7163,0.71635,0.7163,0.71635,155999998.0
2005-12-06 18:39:00,0.7163,0.71642,0.71626,0.71635,395600000.0
2005-12-06 18:40:00,0.71638,0.71641,0.71621,0.71634,64300000.0
2005-12-06 18:41:00,0.71621,0.71635,0.71614,0.71615,396899999.0
2005-12-06 18:42:00,0.7162,0.71625,0.71615,0.71625,133600000.0
2005-12-06 18:43:00,0.7162,0.71637,0.71605,0.71625,688099993.0
2005-12-06 18:44:00,0.71627,0.71635,0.71619,0.71632,272700000.0
2005-12-06 18:45:00,0.71638,0.71638,0.71615,0.71627,499299994.0
2005-12-06 18:46:00,0.7163,0.71635,0.7163,0.7163,158900000.0
2005-12-06 18:47:00,0.7163,0.71636,0.71626,0.71628,139700000.0
2005-12-06 18:48:00,0.71629,0.71638,0.7162,0.7162,136999999.0
2005-12-06 18:49:00,0.7162,0.7164,0.7162,0.71635,178000000.0
2005-12-06 18:50:00,0.71637,0.71642,0.71629,0.71642,114000000.0
2005-12-06 18:51:00,0.71636,0.71649,0.71636,0.71649,128999999.0
2005-12-06 18:52:00,0.71652,0.71652,0.71643,0.71648,74999999.0
2005-12-06 18:53:00,0.71647,0.71654,0.71639,0.71654,90699999.0
2005-12-06 18:54:00,0.71652,0.71652,0.71642,0.71642,29900000.0
2005-12-06 18:55:00,0.71647,0.71647,0.71635,0.7164,105899999.0
2005-12-06 18:56:00,0.71639,0.71639,0.71627,0.7163,59100000.0
2005-12-06 18:57:00,0.71639,0.71668,0.71639,0.71666,53300000.0
2005-12-06 18:58:00,0.71659,0.71659,0.71646,0.71647,85800001.0
2005-12-06 18:59:00,0.71636,0.7165,0.71635,0.7165,207800002.0
2005-12-06 19:00:00,0.7165,0.7165,0.71638,0.7164,128999999.0
2005-12-06 19:01:00,0.71642,0.71642,0.7163,0.71632,52600000.0
2005-12-06 19:02:00,0.71643,0.71643,0.71634,0.71634,95600001.0
2005-12-06 19:03:00,0.71629,0.71646,0.71629,0.71632,169999999.0
2005-12-06 19:04:00,0.71634,0.7165,0.71629,0.71629,137799999.0
2005-12-06 19:05:00,0.7163,0.71645,0.7163,0.71645,114400000.0
2005-12-06 19:06:00,0.71643,0.71643,0.71627,0.71637,203699998.0
2005-12-06 19:07:00,0.71645,0.7165,0.71625,0.71635,308099995.0
2005-12-06 19:08:00,0.71642,0.71643,0.7163,0.71643,93799999.0
2005-12-06 19:09:00,0.71648,0.71648,0.71627,0.71633,131400000.0
2005-12-06 19:10:00,0.71631,0.71632,0.71621,0.71621,53200000.0
2005-12-06 19:11:00,0.71615,0.71625,0.71615,0.7162,80800000.0
2005-12-06 19:12:00,0.71614,0.71621,0.71612,0.71618,75499998.0
2005-12-06 19:13:00,0.71615,0.71628,0.71611,0.71625,125300000.0
2005-12-06 19:14:00,0.71635,0.71635,0.7163,0.7163,101600001.0
2005-12-06 19:15:00,0.71627,0.71629,0.71621,0.71621,93099999.0
2005-12-06 19:16:00,0.71625,0.71635,0.71625,0.71635,73999999.0
2005-12-06 19:17:00,0.7163,0.71635,0.71615,0.71627,112599999.0
2005-12-06 19:18:00,0.7163,0.71635,0.71628,0.71635,83799999.0
2005-12-06 19:19:00,0.71625,0.71635,0.71625,0.71635,129100001.0
2005-12-06 19:20:00,0.71631,0.71632,0.71615,0.71615,92599998.0
2005-12-06 19:21:00,0.7162,0.71625,0.7161,0.7162,135800002.0
2005-12-06 19:22:00,0.7162,0.71625,0.7162,0.71625,103799999.0
2005-12-06 19:23:00,0.71615,0.71625,0.71615,0.7162,88400001.0
2005-12-06 19:24:00,0.71624,0.71639,0.71624,0.71627,64299999.0
2005-12-06 19:25:00,0.71625,0.71637,0.71625,0.71637,62099999.0
2005-12-06 19:26:00,0.71628,0.71633,0.71625,0.71633,62600000.0
2005-12-06 19:27:00,0.71633,0.7164,0.71625,0.71625,194299994.0
2005-12-06 19:28:00,0.71645,0.71645,0.71625,0.71625,125600000.0
2005-12-06 19:29:00,0.71622,0.71632,0.71615,0.71627,79800002.0
2005-12-06 19:30:00,0.71638,0.71643,0.71635,0.71643,81800000.0
2005-12-06 19:31:00,0.71659,0.71669,0.71658,0.71668,56400000.0
2005-12-06 19:32:00,0.71662,0.71689,0.7164,0.71676,167400002.0
2005-12-06 19:33:00,0.71667,0.71672,0.71658,0.71672,63800000.0
2005-12-06 19:34:00,0.71673,0.71673,0.71658,0.71673,164599999.0
2005-12-06 19:35:00,0.71665,0.71665,0.71609,0.71647,151800001.0
2005-12-06 19:36:00,0.71647,0.7165,0.71628,0.71647,199900001.0
2005-12-06 19:37:00,0.7165,0.71655,0.71648,0.71648,132500001.0
2005-12-06 19:38:00,0.71655,0.71655,0.71647,0.7165,67699999.0
2005-12-06 19:39:00,0.7166,0.71672,0.71653,0.71653,266000002.0
2005-12-06 19:40:00,0.71658,0.71658,0.7165,0.7165,76199999.0
2005-12-06 19:41:00,0.71655,0.71665,0.71655,0.71655,40000000.0
2005-12-06 19:42:00,0.71652,0.71657,0.71647,0.71647,83200000.0
2005-12-06 19:43:00,0.71648,0.71658,0.71648,0.71655,82699999.0
2005-12-06 19:44:00,0.71662,0.71662,0.71638,0.71656,113100001.0
2005-12-06 19:45:00,0.71668,0.71681,0.71668,0.71669,65700000.0
2005-12-06 19:46:00,0.71673,0.7168,0.71665,0.71675,65200001.0
2005-12-06 19:47:00,0.71677,0.71681,0.71677,0.71678,66100000.0
2005-12-06 19:48:00,0.71673,0.71694,0.71673,0.71694,135000000.0
2005-12-06 19:49:00,0.71697,0.71714,0.71674,0.71714,108899999.0
2005-12-06 19:50:00,0.71702,0.71705,0.71695,0.717,97600000.0
2005-12-06 19:51:00,0.71705,0.7171,0.717,0.71705,118400001.0
2005-12-06 19:52:00,0.7171,0.7171,0.71695,0.71705,160900001.0
2005-12-06 19:53:00,0.71712,0.71721,0.71711,0.71717,161100001.0
2005-12-06 19:54:00,0.71722,0.71743,0.71718,0.71718,239599997.0
2005-12-06 19:55:00,0.71705,0.71715,0.71705,0.71715,236599997.0
2005-12-06 19:56:00,0.71718,0.71736,0.71718,0.71728,316800003.0
2005-12-06 19:57:00,0.71735,0.71735,0.71725,0.7173,174699994.0
2005-12-06 19:58:00,0.71735,0.71735,0.71725,0.7173,228299995.0
2005-12-06 19:59:00,0.7173,0.71735,0.71725,0.71725,139199997.0
2005-12-06 20:00:00,0.71727,0.71738,0.71725,0.7173,268999999.0
2005-12-06 20:01:00,0.7173,0.71735,0.71723,0.71733,128400000.0
2005-12-06 20:02:00,0.71735,0.71735,0.7173,0.7173,86400001.0
2005-12-06 20:03:00,0.7174,0.7174,0.7173,0.71737,69499999.0
2005-12-06 20:04:00,0.71735,0.7174,0.71725,0.71735,145299998.0
2005-12-06 20:05:00,0.71738,0.7174,0.71725,0.7174,197999999.0
2005-12-06 20:06:00,0.7174,0.7174,0.71725,0.71735,314900003.0
2005-12-06 20:07:00,0.71735,0.71737,0.71725,0.71725,95000000.0
2005-12-06 20:08:00,0.7173,0.71735,0.7173,0.71732,87900000.0
2005-12-06 20:09:00,0.71735,0.7174,0.7171,0.7173,113199999.0
2005-12-06 20:10:00,0.71725,0.71735,0.71725,0.71735,146100000.0
2005-12-06 20:11:00,0.7173,0.71732,0.7173,0.71732,47400000.0
2005-12-06 20:12:00,0.71735,0.71735,0.71725,0.7173,92899998.0
2005-12-06 20:13:00,0.71738,0.7174,0.71705,0.7173,95299999.0
2005-12-06 20:14:00,0.71738,0.7174,0.7173,0.7174,152699999.0
2005-12-06 20:15:00,0.7173,0.71735,0.7173,0.71735,77900000.0
2005-12-06 20:16:00,0.71735,0.71745,0.71725,0.71725,438299994.0
2005-12-06 20:17:00,0.71722,0.71738,0.71722,0.71735,194100003.0
2005-12-06 20:18:00,0.71732,0.71735,0.71727,0.71735,97999999.0
2005-12-06 20:19:00,0.71735,0.71735,0.7173,0.71735,145299999.0
2005-12-06 20:20:00,0.7174,0.7174,0.71725,0.7173,51500000.0
2005-12-06 20:21:00,0.71732,0.7174,0.7173,0.71735,87999997.0
2005-12-06 20:22:00,0.71735,0.71735,0.7173,0.71735,111900001.0
2005-12-06 20:23:00,0.71735,0.7174,0.71725,0.7174,66700000.0
2005-12-06 20:24:00,0.71735,0.71735,0.71705,0.71735,157700001.0
2005-12-06 20:25:00,0.71735,0.71738,0.71725,0.7173,98300000.0
2005-12-06 20:26:00,0.71735,0.7174,0.71725,0.7173,85500000.0
2005-12-06 20:27:00,0.7173,0.71735,0.7173,0.71735,97099999.0
2005-12-06 20:28:00,0.71735,0.71735,0.7173,0.71735,47900000.0
2005-12-06 20:29:00,0.71735,0.7174,0.7173,0.71735,213200000.0
2005-12-06 20:30:00,0.71725,0.7174,0.71725,0.71735,263299999.0
2005-12-06 20:31:00,0.71738,0.71738,0.71725,0.71735,202300002.0
2005-12-06 20:32:00,0.71725,0.71735,0.71725,0.71732,96999999.0
2005-12-06 20:33:00,0.7173,0.71738,0.71725,0.71728,129700000.0
2005-12-06 20:34:00,0.71735,0.71735,0.71728,0.71735,152700002.0
2005-12-06 20:35:00,0.71735,0.71735,0.71725,0.7173,120100000.0
2005-12-06 20:36:00,0.7173,0.71745,0.7172,0.71725,201499998.0
2005-12-06 20:37:00,0.71728,0.71745,0.71725,0.7173,186599999.0
2005-12-06 20:38:00,0.7173,0.71732,0.71725,0.7173,169400001.0
2005-12-06 20:39:00,0.7173,0.71735,0.7173,0.71735,80700000.0
2005-12-06 20:40:00,0.7173,0.7174,0.71725,0.7173,173400001.0
2005-12-06 20:41:00,0.7173,0.71735,0.71725,0.71735,152599999.0
2005-12-06 20:42:00,0.7173,0.71735,0.71723,0.7173,61699999.0
2005-12-06 20:43:00,0.7173,0.7174,0.7173,0.7173,92300001.0
2005-12-06 20:44:00,0.71725,0.71735,0.71725,0.71735,39900000.0
2005-12-06 20:45:00,0.7173,0.71735,0.71723,0.71725,55000001.0
2005-12-06 20:46:00,0.71735,0.71735,0.71723,0.71723,77800000.0
2005-12-06 20:47:00,0.7173,0.71735,0.7173,0.71732,62600000.0
2005-12-06 20:48:00,0.71725,0.71735,0.71725,0.71725,82100001.0
2005-12-06 20:49:00,0.71725,0.71735,0.7172,0.7173,112399999.0
2005-12-06 20:50:00,0.7173,0.71732,0.71723,0.71725,160399998.0
2005-12-06 20:51:00,0.71725,0.71735,0.71725,0.7173,77400000.0
2005-12-06 20:52:00,0.7173,0.7174,0.71725,0.71725,95900002.0
2005-12-06 20:53:00,0.71735,0.7174,0.71727,0.7173,326400002.0
2005-12-06 20:54:00,0.7173,0.71735,0.71725,0.71735,214300002.0
2005-12-06 20:55:00,0.7173,0.7173,0.71725,0.71725,19199999.0
2005-12-06 20:56:00,0.71728,0.7174,0.71705,0.71733,121300003.0
2005-12-06 20:57:00,0.7173,0.7174,0.71715,0.7173,54900000.0
2005-12-06 20:58:00,0.7173,0.7174,0.71725,0.71725,325200004.0
2005-12-06 20:59:00,0.7173,0.7174,0.71725,0.7173,198800001.0
2005-12-06 21:00:00,0.7173,0.71732,0.71725,0.7173,252900001.0
2005-12-06 21:01:00,0.7172,0.71732,0.7172,0.71732,135699999.0
2005-12-06 21:02:00,0.7173,0.71735,0.71727,0.7173,92300000.0
2005-12-06 21:03:00,0.71735,0.7174,0.71725,0.7174,106200001.0
2005-12-06 21:04:00,0.71735,0.71735,0.71725,0.71725,80800000.0
2005-12-06 21:05:00,0.71735,0.7174,0.71725,0.7173,73800000.0
2005-12-06 21:06:00,0.71725,0.7174,0.71725,0.7173,149400000.0
2005-12-06 21:07:00,0.71735,0.71735,0.7173,0.7173,56500000.0
2005-12-06 21:08:00,0.7173,0.71735,0.7172,0.7173,102700000.0
2005-12-06 21:09:00,0.7173,0.7174,0.71725,0.71735,124200000.0
2005-12-06 21:10:00,0.7173,0.71735,0.7173,0.71735,94900000.0
2005-12-06 21:11:00,0.7173,0.7173,0.7173,0.7173,7200000.0
2005-12-06 21:12:00,0.71725,0.71738,0.71725,0.71732,103100000.0
2005-12-06 21:13:00,0.71728,0.71732,0.71725,0.7173,75500001.0
2005-12-06 21:14:00,0.71735,0.71735,0.7173,0.7173,84700000.0
2005-12-06 21:15:00,0.7173,0.7174,0.71725,0.7173,194899998.0
2005-12-06 21:16:00,0.71735,0.71735,0.71718,0.71725,127599998.0
2005-12-06 21:17:00,0.71725,0.71735,0.71715,0.71735,161399999.0
2005-12-06 21:18:00,0.71735,0.71735,0.71725,0.71735,142199999.0
2005-12-06 21:19:00,0.71735,0.71735,0.71725,0.7173,165100002.0
2005-12-06 21:20:00,0.71735,0.7174,0.7172,0.71725,210800000.0
2005-12-06 21:21:00,0.71735,0.71735,0.71725,0.71735,106500000.0
2005-12-06 21:22:00,0.71735,0.71735,0.71725,0.7173,94099999.0
2005-12-06 21:23:00,0.7173,0.71735,0.71725,0.71735,161500001.0
2005-12-06 21:24:00,0.71735,0.71735,0.71725,0.7173,113400000.0
2005-12-06 21:25:00,0.7173,0.71735,0.7173,0.71735,190199998.0
2005-12-06 21:26:00,0.71732,0.71735,0.71725,0.71728,101600000.0
2005-12-06 21:27:00,0.7173,0.71735,0.71725,0.71735,60500000.0
2005-12-06 21:28:00,0.71735,0.71735,0.7173,0.7173,33400000.0
2005-12-06 21:29:00,0.7173,0.71735,0.71715,0.71725,125000000.0
2005-12-06 21:30:00,0.71732,0.7174,0.71725,0.71735,131100000.0
2005-12-06 21:31:00,0.71735,0.71735,0.7173,0.7173,25499999.0
2005-12-06 21:32:00,0.7173,0.71735,0.71725,0.71735,74700001.0
2005-12-06 21:33:00,0.71735,0.71735,0.7173,0.71735,58200000.0
2005-12-06 21:34:00,0.71735,0.71735,0.71722,0.7173,98900000.0
2005-12-06 21:35:00,0.7173,0.71735,0.71727,0.7173,168100000.0
2005-12-06 21:36:00,0.7173,0.7174,0.71723,0.71735,164499998.0
2005-12-06 21:37:00,0.71732,0.7174,0.7173,0.71735,177700004.0
2005-12-06 21:38:00,0.71735,0.7174,0.7173,0.71732,48000000.0
2005-12-06 21:39:00,0.7173,0.71735,0.7172,0.71732,85999998.0
2005-12-06 21:40:00,0.71735,0.7174,0.7172,0.71738,162099998.0
2005-12-06 21:41:00,0.7173,0.71735,0.71725,0.71735,148999999.0
2005-12-06 21:42:00,0.71732,0.71735,0.7173,0.71735,85699999.0
2005-12-06 21:43:00,0.7173,0.7174,0.71725,0.71725,41499999.0
2005-12-06 21:44:00,0.71735,0.71735,0.71715,0.71715,50200000.0
2005-12-06 21:45:00,0.7173,0.71735,0.71723,0.7173,68300000.0
2005-12-06 21:46:00,0.71728,0.71735,0.71727,0.71727,60500000.0
2005-12-06 21:47:00,0.7173,0.71735,0.7173,0.71735,84600000.0
2005-12-06 21:48:00,0.71735,0.71735,0.71735,0.71735,69500000.0
2005-12-06 21:49:00,0.7173,0.71735,0.7172,0.71728,101100001.0
2005-12-06 21:50:00,0.71735,0.7174,0.71725,0.71732,106300001.0
2005-12-06 21:51:00,0.7173,0.71735,0.71727,0.71735,143600000.0
2005-12-06 21:52:00,0.7173,0.71745,0.71727,0.71735,98899998.0
2005-12-06 21:53:00,0.71725,0.71735,0.71725,0.71735,68400001.0
2005-12-06 21:54:00,0.71735,0.71735,0.71725,0.7173,101999997.0
2005-12-06 21:55:00,0.7173,0.71735,0.71728,0.7173,55800000.0
2005-12-06 21:56:00,0.71735,0.71735,0.71725,0.71725,69500000.0
2005-12-06 21:57:00,0.7173,0.71735,0.7172,0.71732,141600000.0
2005-12-06 21:58:00,0.7173,0.71735,0.7173,0.71735,74100002.0
2005-12-06 21:59:00,0.7173,0.7174,0.7173,0.7173,84199999.0
2005-12-06 22:00:00,0.7173,0.71735,0.71725,0.71735,123499997.0
2005-12-06 22:01:00,0.71732,0.71735,0.71725,0.7173,58300000.0
2005-12-06 22:02:00,0.71735,0.71735,0.7173,0.7173,96100000.0
2005-12-06 22:03:00,0.71735,0.71735,0.71732,0.71732,58200000.0
2005-12-06 22:04:00,0.7173,0.71735,0.71725,0.7173,52000000.0
2005-12-06 22:05:00,0.71725,0.7174,0.71725,0.71727,154000003.0
2005-12-06 22:06:00,0.71725,0.71745,0.71715,0.7173,122600000.0
2005-12-06 22:07:00,0.7173,0.71735,0.71725,0.71725,92299998.0
2005-12-06 22:08:00,0.7173,0.71745,0.71725,0.71745,84500001.0
2005-12-06 22:09:00,0.71735,0.71735,0.71725,0.71732,42900001.0
2005-12-06 22:10:00,0.7173,0.71735,0.71725,0.7173,145399999.0
2005-12-06 22:11:00,0.71722,0.71735,0.71722,0.71735,124600001.0
2005-12-06 22:12:00,0.7173,0.71735,0.71723,0.71728,141199999.0
2005-12-06 22:13:00,0.7174,0.7174,0.71725,0.7173,84600000.0
2005-12-06 22:14:00,0.71735,0.71735,0.7172,0.71732,126100001.0
2005-12-06 22:15:00,0.71732,0.71735,0.71725,0.7173,140499999.0
2005-12-06 22:16:00,0.71728,0.71738,0.71728,0.7173,49200000.0
2005-12-06 22:17:00,0.71735,0.71735,0.71725,0.71735,77800000.0
2005-12-06 22:18:00,0.71735,0.71735,0.7172,0.7172,119799999.0
2005-12-06 22:19:00,0.7173,0.7174,0.7172,0.7173,67300000.0
2005-12-06 22:20:00,0.71735,0.71735,0.7173,0.7173,82200001.0
2005-12-06 22:21:00,0.71735,0.71735,0.71725,0.7173,167899999.0
2005-12-06 22:22:00,0.71738,0.71738,0.71725,0.71725,26700000.0
2005-12-06 22:23:00,0.71725,0.7174,0.71725,0.71735,76000001.0
2005-12-06 22:24:00,0.71725,0.71735,0.71723,0.71735,140000000.0
2005-12-06 22:25:00,0.71725,0.71735,0.71725,0.7173,133400001.0
2005-12-06 22:26:00,0.7173,0.71735,0.71727,0.71735,73699999.0
2005-12-06 22:27:00,0.71725,0.7174,0.71725,0.7174,58000000.0
2005-12-06 22:28:00,0.7172,0.71732,0.7172,0.71732,54300000.0
2005-12-06 22:29:00,0.7173,0.71735,0.7173,0.7173,42900000.0
2005-12-06 22:30:00,0.71735,0.7174,0.7173,0.71735,153299998.0
2005-12-06 22:31:00,0.71735,0.71735,0.71722,0.71722,87800000.0
2005-12-06 22:32:00,0.71735,0.71735,0.71735,0.71735,15300000.0
2005-12-06 22:33:00,0.7173,0.71735,0.7173,0.71735,79100000.0
2005-12-06 22:34:00,0.7173,0.71735,0.71705,0.71732,62700001.0
2005-12-06 22:35:00,0.71737,0.71737,0.71728,0.71728,153899999.0
2005-12-06 22:36:00,0.7173,0.71735,0.71725,0.7173,184100002.0
2005-12-06 22:37:00,0.7173,0.7173,0.71725,0.7173,101499999.0
2005-12-06 22:38:00,0.7172,0.7173,0.71705,0.7173,100200002.0
2005-12-06 22:39:00,0.7173,0.71735,0.7173,0.71735,11900000.0
2005-12-06 22:40:00,0.7173,0.71735,0.7172,0.71725,90799999.0
2005-12-06 22:41:00,0.7173,0.7173,0.71727,0.7173,32599999.0
2005-12-06 22:42:00,0.7173,0.71738,0.71725,0.71738,101199998.0
2005-12-06 22:43:00,0.7173,0.7174,0.71715,0.7173,235799995.0
2005-12-06 22:44:00,0.71735,0.71738,0.71722,0.71722,173000001.0
2005-12-06 22:45:00,0.7173,0.7174,0.71725,0.7173,176900001.0
2005-12-06 22:46:00,0.71732,0.71735,0.7171,0.71725,190100001.0
2005-12-06 22:47:00,0.71725,0.71735,0.71725,0.71733,74700000.0
2005-12-06 22:48:00,0.71728,0.7174,0.71715,0.7173,128100000.0
2005-12-06 22:49:00,0.7173,0.7173,0.7173,0.7173,53400001.0
2005-12-06 22:50:00,0.71735,0.71735,0.71705,0.7173,160800000.0
2005-12-06 22:51:00,0.7173,0.71735,0.71722,0.71725,208900000.0
2005-12-06 22:52:00,0.71732,0.71732,0.71725,0.7173,75500002.0
2005-12-06 22:53:00,0.71735,0.71735,0.71725,0.71735,92200000.0
2005-12-06 22:54:00,0.71732,0.71735,0.71725,0.71725,80700000.0
2005-12-06 22:55:00,0.71725,0.7174,0.71725,0.71725,91500001.0
2005-12-06 22:56:00,0.71735,0.71737,0.71725,0.7173,108499999.0
2005-12-06 22:57:00,0.7173,0.71745,0.71728,0.71732,116899999.0
2005-12-06 22:58:00,0.7173,0.7174,0.71725,0.7173,81000000.0
2005-12-06 22:59:00,0.71715,0.71735,0.7171,0.7171,180999999.0
2005-12-06 23:00:00,0.71723,0.71735,0.71715,0.7173,82300002.0
2005-12-06 23:01:00,0.7173,0.71738,0.7172,0.71735,125900000.0
2005-12-06 23:02:00,0.71732,0.71732,0.71732,0.71732,14400000.0
2005-12-06 23:03:00,0.71735,0.71735,0.71715,0.7173,66900001.0
2005-12-06 23:04:00,0.71732,0.71735,0.71725,0.71725,61299999.0
2005-12-06 23:05:00,0.7173,0.71748,0.71725,0.71735,141800001.0
2005-12-06 23:06:00,0.71735,0.71735,0.71725,0.71725,54600001.0
2005-12-06 23:07:00,0.71725,0.71735,0.7172,0.71728,72700000.0
2005-12-06 23:08:00,0.71737,0.71737,0.71725,0.7173,105400001.0
2005-12-06 23:09:00,0.71735,0.71742,0.71732,0.71735,39300000.0
2005-12-06 23:10:00,0.7173,0.71735,0.7173,0.7173,75800000.0
2005-12-06 23:11:00,0.71735,0.7174,0.7173,0.7173,61200000.0
2005-12-06 23:12:00,0.71725,0.71737,0.71725,0.71737,43200000.0
2005-12-06 23:13:00,0.71735,0.71735,0.71725,0.71732,44699999.0
2005-12-06 23:14:00,0.71732,0.7174,0.7173,0.7173,50200000.0
2005-12-06 23:15:00,0.7173,0.7173,0.71725,0.71725,51799999.0
2005-12-06 23:16:00,0.7173,0.71735,0.71725,0.71735,35800000.0
2005-12-06 23:17:00,0.71732,0.71735,0.71715,0.71723,53100000.0
2005-12-06 23:18:00,0.7173,0.71735,0.71715,0.71735,55700001.0
2005-12-06 23:19:00,0.71725,0.7173,0.71723,0.7173,88700000.0
2005-12-06 23:20:00,0.71735,0.7174,0.71725,0.71735,104100001.0
2005-12-06 23:21:00,0.71725,0.7173,0.71725,0.7173,25300000.0
2005-12-06 23:22:00,0.71725,0.71735,0.71725,0.71735,62600000.0
2005-12-06 23:23:00,0.7173,0.71735,0.71725,0.71725,79400001.0
2005-12-06 23:24:00,0.71725,0.71735,0.7172,0.71735,66799999.0
2005-12-06 23:25:00,0.71733,0.71735,0.7172,0.71735,150800002.0
2005-12-06 23:26:00,0.7173,0.71735,0.71728,0.71735,74700001.0
2005-12-06 23:27:00,0.71735,0.71735,0.7173,0.7173,56200000.0
2005-12-06 23:28:00,0.7173,0.71735,0.71725,0.71735,51600000.0
2005-12-06 23:29:00,0.71735,0.71735,0.71725,0.7173,92200000.0
2005-12-06 23:30:00,0.71725,0.71735,0.71725,0.71735,84500001.0
2005-12-06 23:31:00,0.7173,0.71735,0.7173,0.7173,107800001.0
2005-12-06 23:32:00,0.71735,0.71735,0.71725,0.71732,102999998.0
2005-12-06 23:33:00,0.71725,0.71738,0.71725,0.7173,86999999.0
2005-12-06 23:34:00,0.7173,0.71735,0.71725,0.7173,82400001.0
2005-12-06 23:35:00,0.71735,0.7174,0.71725,0.7174,48599999.0
2005-12-06 23:36:00,0.71732,0.7174,0.71725,0.71735,57299999.0
2005-12-06 23:37:00,0.71732,0.71735,0.71732,0.71735,68700000.0
2005-12-06 23:38:00,0.71735,0.7174,0.71725,0.71735,103499998.0
2005-12-06 23:39:00,0.71725,0.71735,0.71725,0.71728,83700000.0
2005-12-06 23:40:00,0.71735,0.71735,0.7173,0.7173,29000000.0
2005-12-06 23:41:00,0.71735,0.71735,0.71725,0.71735,55000000.0
2005-12-06 23:42:00,0.71725,0.7173,0.71725,0.7173,18400000.0
2005-12-06 23:43:00,0.71735,0.71735,0.71725,0.71735,53400000.0
2005-12-06 23:44:00,0.71735,0.71735,0.7173,0.7173,34300000.0
2005-12-06 23:45:00,0.7174,0.7174,0.71725,0.7173,57700001.0
2005-12-06 23:46:00,0.7173,0.7174,0.7173,0.71735,119100001.0
2005-12-06 23:47:00,0.71735,0.71735,0.71727,0.71727,46600001.0
2005-12-06 23:48:00,0.71725,0.7173,0.71725,0.71725,61500000.0
2005-12-06 23:49:00,0.71735,0.71735,0.71725,0.7173,90400001.0
2005-12-06 23:50:00,0.71725,0.71735,0.71725,0.71735,28000000.0
2005-12-06 23:51:00,0.7173,0.71735,0.71722,0.71735,73400001.0
2005-12-06 23:52:00,0.71725,0.7174,0.71725,0.71732,113899998.0
2005-12-06 23:53:00,0.71728,0.71735,0.71725,0.7173,46000000.0
2005-12-06 23:54:00,0.7173,0.7174,0.7172,0.71735,68900000.0
2005-12-06 23:55:00,0.71735,0.71735,0.71727,0.71727,113100000.0
2005-12-06 23:56:00,0.71735,0.71735,0.71725,0.7173,103500000.0
2005-12-06 23:57:00,0.7173,0.71735,0.7173,0.7173,98500003.0
2005-12-06 23:58:00,0.7173,0.71735,0.71725,0.71735,37500000.0
2005-12-06 23:59:00,0.71725,0.71735,0.71725,0.71725,76400000.0
2005-12-07 00:00:00,0.71735,0.71735,0.7173,0.7173,78000000.0
2005-12-07 00:01:00,0.7169,0.71691,0.7166,0.71688,118300000.0
2005-12-07 00:02:00,0.71711,0.71711,0.71672,0.71694,131399999.0
2005-12-07 00:03:00,0.71688,0.71688,0.71661,0.71685,38600000.0
2005-12-07 00:04:00,0.71685,0.71687,0.71664,0.71687,104899999.0
2005-12-07 00:05:00,0.71663,0.71692,0.71663,0.71688,151099999.0
2005-12-07 00:06:00,0.71684,0.71689,0.71669,0.71676,67900000.0
2005-12-07 00:07:00,0.71673,0.71689,0.71666,0.71686,109200001.0
2005-12-07 00:08:00,0.71676,0.71691,0.71669,0.71682,65500000.0
2005-12-07 00:09:00,0.71694,0.71701,0.71662,0.71667,113200002.0
2005-12-07 00:10:00,0.7167,0.71689,0.71661,0.71665,95800000.0
2005-12-07 00:11:00,0.71657,0.71686,0.71657,0.71667,88199998.0
2005-12-07 00:12:00,0.7167,0.71687,0.71666,0.71667,92300001.0
2005-12-07 00:13:00,0.71668,0.71691,0.71659,0.71678,90400000.0
2005-12-07 00:14:00,0.71659,0.71687,0.71659,0.71664,160700002.0
2005-12-07 00:15:00,0.71669,0.71677,0.71656,0.71677,128899999.0
2005-12-07 00:16:00,0.71682,0.71685,0.71665,0.71675,101399998.0
2005-12-07 00:17:00,0.71684,0.71699,0.71667,0.71673,95299998.0
2005-12-07 00:18:00,0.71664,0.71683,0.71659,0.71683,77900000.0
2005-12-07 00:19:00,0.71684,0.71694,0.7166,0.71673,121099997.0
2005-12-07 00:20:00,0.71665,0.71679,0.71656,0.71675,104500000.0
2005-12-07 00:21:00,0.7165,0.71685,0.7165,0.71668,102700000.0
2005-12-07 00:22:00,0.71668,0.71678,0.71659,0.71667,82000000.0
2005-12-07 00:23:00,0.71683,0.71689,0.7166,0.71663,141300001.0
2005-12-07 00:24:00,0.71682,0.717,0.71667,0.71681,102200002.0
2005-12-07 00:25:00,0.71688,0.71692,0.71664,0.71667,110600000.0
2005-12-07 00:26:00,0.71675,0.7169,0.71657,0.71657,118600000.0
2005-12-07 00:27:00,0.71648,0.71702,0.71644,0.71659,99300000.0
2005-12-07 00:28:00,0.71722,0.71729,0.71699,0.71699,167099999.0
2005-12-07 00:29:00,0.7169,0.7169,0.71687,0.7169,24400000.0
2005-12-07 00:30:00,0.71693,0.71693,0.71658,0.71658,64300002.0
2005-12-07 00:31:00,0.71682,0.71693,0.71682,0.7169,76500001.0
2005-12-07 00:32:00,0.71692,0.717,0.71683,0.71683,138499999.0
2005-12-07 00:33:00,0.7169,0.71695,0.7168,0.7168,112699999.0
2005-12-07 00:34:00,0.71695,0.71695,0.7169,0.71695,38200001.0
2005-12-07 00:35:00,0.7169,0.71702,0.71686,0.71698,65500000.0
2005-12-07 00:36:00,0.71705,0.71707,0.71697,0.71698,69000000.0
2005-12-07 00:37:00,0.71711,0.71711,0.71685,0.71692,151600003.0
2005-12-07 00:38:00,0.71695,0.71695,0.71685,0.71695,47100000.0
2005-12-07 00:39:00,0.71695,0.71695,0.71685,0.71695,81599999.0
2005-12-07 00:40:00,0.7169,0.71695,0.71687,0.7169,88500002.0
2005-12-07 00:41:00,0.71695,0.71695,0.71675,0.7169,45000000.0
2005-12-07 00:42:00,0.71692,0.71705,0.71692,0.71705,81199998.0
2005-12-07 00:43:00,0.71715,0.71715,0.71705,0.71708,83799999.0
2005-12-07 00:44:00,0.71715,0.71715,0.71705,0.71705,78400000.0
2005-12-07 00:45:00,0.71705,0.71715,0.71705,0.7171,62600000.0
2005-12-07 00:46:00,0.7171,0.7171,0.7171,0.7171,55000000.0
2005-12-07 00:47:00,0.71715,0.71715,0.7171,0.7171,25100000.0
2005-12-07 00:48:00,0.71715,0.7172,0.7171,0.71715,113900001.0
2005-12-07 00:49:00,0.7171,0.71715,0.71705,0.71715,57000000.0
2005-12-07 00:50:00,0.71707,0.71713,0.71694,0.71713,72099999.0
2005-12-07 00:51:00,0.71706,0.71706,0.71704,0.71704,27900000.0
2005-12-07 00:52:00,0.717,0.71708,0.71695,0.71703,55700000.0
2005-12-07 00:53:00,0.717,0.71711,0.71697,0.71711,106600001.0
2005-12-07 00:54:00,0.71707,0.71713,0.71696,0.71713,134599997.0
2005-12-07 00:55:00,0.71714,0.71714,0.71707,0.71707,77399998.0
2005-12-07 00:56:00,0.71705,0.71705,0.717,0.71703,78100001.0
2005-12-07 00:57:00,0.717,0.71703,0.71695,0.717,79399998.0
2005-12-07 00:58:00,0.717,0.71705,0.71695,0.71705,84899999.0
2005-12-07 00:59:00,0.71696,0.71698,0.71683,0.71683,108699999.0
2005-12-07 01:00:00,0.71668,0.71668,0.71657,0.71657,52700000.0
2005-12-07 01:01:00,0.71635,0.71635,0.71615,0.71622,81100000.0
2005-12-07 01:02:00,0.71622,0.71634,0.71612,0.71621,85100000.0
2005-12-07 01:03:00,0.71618,0.7162,0.71611,0.71618,82000000.0
2005-12-07 01:04:00,0.71624,0.71651,0.71623,0.71651,68500000.0
2005-12-07 01:05:00,0.71647,0.71647,0.7164,0.7164,13200000.0
2005-12-07 01:06:00,0.71648,0.71657,0.71642,0.71653,107899997.0
2005-12-07 01:07:00,0.71657,0.71663,0.71654,0.71663,39900000.0
2005-12-07 01:08:00,0.71662,0.71672,0.71661,0.71668,118500000.0
2005-12-07 01:09:00,0.71665,0.71665,0.71655,0.71662,94600000.0
2005-12-07 01:10:00,0.71657,0.7166,0.71657,0.7166,20100000.0
2005-12-07 01:11:00,0.7166,0.71676,0.71654,0.71654,50100000.0
2005-12-07 01:12:00,0.71654,0.71666,0.71648,0.71648,86699999.0
2005-12-07 01:13:00,0.71657,0.71657,0.7165,0.71655,137199999.0
2005-12-07 01:14:00,0.71645,0.71655,0.71645,0.71647,62000000.0
2005-12-07 01:15:00,0.71655,0.71655,0.71655,0.71655,36600001.0
2005-12-07 01:16:00,0.7165,0.71655,0.7165,0.71653,54900000.0
2005-12-07 01:17:00,0.71644,0.71661,0.71644,0.71661,53400000.0
2005-12-07 01:18:00,0.71663,0.71665,0.7165,0.71663,152200001.0
2005-12-07 01:19:00,0.71654,0.71666,0.71654,0.71663,40900000.0
2005-12-07 01:20:00,0.71658,0.7167,0.71656,0.7166,73700001.0
2005-12-07 01:21:00,0.71655,0.71665,0.71655,0.71665,66500001.0
2005-12-07 01:22:00,0.71653,0.71665,0.71653,0.71665,54999999.0
2005-12-07 01:23:00,0.71662,0.71668,0.71658,0.71668,76399999.0
2005-12-07 01:24:00,0.7167,0.71675,0.71665,0.71675,63700001.0
2005-12-07 01:25:00,0.7167,0.7167,0.71665,0.7167,41800000.0
2005-12-07 01:26:00,0.71672,0.71672,0.71665,0.71668,79699999.0
2005-12-07 01:27:00,0.71662,0.71675,0.71655,0.71675,107000002.0
2005-12-07 01:28:00,0.71679,0.71694,0.71675,0.71687,170199998.0
2005-12-07 01:29:00,0.71694,0.71694,0.71693,0.71693,32200000.0
2005-12-07 01:30:00,0.71709,0.71717,0.71697,0.71697,88200001.0
2005-12-07 01:31:00,0.71703,0.71711,0.71698,0.71707,87099999.0
2005-12-07 01:32:00,0.71695,0.71697,0.71685,0.71696,114299998.0
2005-12-07 01:33:00,0.71688,0.71688,0.71673,0.71677,51700000.0
2005-12-07 01:34:00,0.71685,0.71685,0.7167,0.7168,44900001.0
2005-12-07 01:35:00,0.7168,0.71685,0.71677,0.7168,113700001.0
2005-12-07 01:36:00,0.71685,0.71685,0.71675,0.71675,104499999.0
2005-12-07 01:37:00,0.71678,0.71679,0.71671,0.71671,87699999.0
2005-12-07 01:38:00,0.71675,0.71675,0.71667,0.71667,14400000.0
2005-12-07 01:39:00,0.71664,0.7168,0.71664,0.71672,85400000.0
2005-12-07 01:40:00,0.71687,0.71687,0.71664,0.71664,79200000.0
2005-12-07 01:41:00,0.71683,0.71703,0.71678,0.71693,40600000.0
2005-12-07 01:42:00,0.71695,0.71705,0.71695,0.717,57299999.0
2005-12-07 01:43:00,0.71708,0.71713,0.71705,0.71708,32500000.0
2005-12-07 01:44:00,0.71715,0.71715,0.71705,0.7171,51700000.0
2005-12-07 01:45:00,0.71707,0.71707,0.71687,0.71691,59599998.0
2005-12-07 01:46:00,0.7168,0.71695,0.7168,0.7168,113400000.0
2005-12-07 01:47:00,0.71691,0.71706,0.7168,0.7168,129900000.0
2005-12-07 01:48:00,0.71685,0.71694,0.71669,0.71669,58999999.0
2005-12-07 01:49:00,0.71662,0.71665,0.71655,0.7166,91599998.0
2005-12-07 01:50:00,0.71665,0.71667,0.71645,0.71658,56499999.0
2005-12-07 01:51:00,0.71665,0.71678,0.71663,0.71663,94700000.0
2005-12-07 01:52:00,0.71661,0.71673,0.71661,0.71673,66999999.0
2005-12-07 01:53:00,0.71689,0.71714,0.71689,0.71703,70100000.0
2005-12-07 01:54:00,0.71705,0.7171,0.71695,0.7171,95499999.0
2005-12-07 01:55:00,0.71703,0.71703,0.71685,0.71697,145200001.0
2005-12-07 01:56:00,0.71702,0.71702,0.71688,0.71691,66899999.0
2005-12-07 01:57:00,0.71685,0.717,0.71685,0.7169,89499999.0
2005-12-07 01:58:00,0.71681,0.71681,0.71665,0.71665,44100000.0
2005-12-07 01:59:00,0.71643,0.71643,0.71625,0.71627,74200001.0
2005-12-07 02:00:00,0.71634,0.71641,0.71632,0.71632,39800000.0
2005-12-07 02:01:00,0.71631,0.71631,0.716,0.71601,85200000.0
2005-12-07 02:02:00,0.7159,0.71595,0.71585,0.71588,163399998.0
2005-12-07 02:03:00,0.71581,0.71599,0.71578,0.71578,78200000.0
2005-12-07 02:04:00,0.71577,0.71579,0.71572,0.71572,20200000.0
2005-12-07 02:05:00,0.71572,0.71575,0.71565,0.71575,34300000.0
2005-12-07 02:06:00,0.71568,0.71568,0.7155,0.7155,113600002.0
2005-12-07 02:07:00,0.71528,0.71528,0.71504,0.71511,69299998.0
2005-12-07 02:08:00,0.71501,0.71513,0.71501,0.71513,61800000.0
2005-12-07 02:09:00,0.71501,0.71517,0.71501,0.71516,71400000.0
2005-12-07 02:10:00,0.71524,0.71524,0.71511,0.71521,102500001.0
2005-12-07 02:11:00,0.71509,0.71509,0.71484,0.71484,74100000.0
2005-12-07 02:12:00,0.71472,0.71485,0.71472,0.71485,27200000.0
2005-12-07 02:13:00,0.71476,0.71489,0.71475,0.71475,88499998.0
2005-12-07 02:14:00,0.71464,0.71464,0.71413,0.71413,133299999.0
2005-12-07 02:15:00,0.7142,0.71451,0.7142,0.71438,88100002.0
2005-12-07 02:16:00,0.7143,0.71442,0.7143,0.71439,109199999.0
2005-12-07 02:17:00,0.71434,0.71434,0.71395,0.71405,129300001.0
2005-12-07 02:18:00,0.71376,0.71397,0.71376,0.71386,99600000.0
2005-12-07 02:19:00,0.7138,0.71386,0.71367,0.71369,47200000.0
2005-12-07 02:20:00,0.7137,0.7137,0.71341,0.71347,97300000.0
2005-12-07 02:21:00,0.71349,0.7138,0.71348,0.7138,97100000.0
2005-12-07 02:22:00,0.71383,0.71383,0.71365,0.71366,121400000.0
2005-12-07 02:23:00,0.71349,0.71372,0.71349,0.71357,126100000.0
2005-12-07 02:24:00,0.71357,0.71358,0.71335,0.71335,118199998.0
2005-12-07 02:25:00,0.7133,0.7133,0.71302,0.71304,67500000.0
2005-12-07 02:26:00,0.71285,0.71285,0.71227,0.71227,66300000.0
2005-12-07 02:27:00,0.7122,0.71225,0.712,0.712,100200001.0
2005-12-07 02:28:00,0.7121,0.71225,0.7121,0.71224,76600000.0
2005-12-07 02:29:00,0.71217,0.71217,0.71169,0.71169,108399999.0
2005-12-07 02:30:00,0.71168,0.71168,0.7115,0.7115,90399999.0
2005-12-07 02:31:00,0.71157,0.71211,0.71152,0.71211,83600000.0
2005-12-07 02:32:00,0.71224,0.71224,0.71213,0.71216,49599999.0
2005-12-07 02:33:00,0.71208,0.71213,0.71194,0.71194,81100000.0
2005-12-07 02:34:00,0.71176,0.71187,0.71171,0.71187,77599999.0
2005-12-07 02:35:00,0.71184,0.71191,0.7118,0.71184,102099999.0
2005-12-07 02:36:00,0.71179,0.71179,0.71147,0.71147,72800000.0
2005-12-07 02:37:00,0.71156,0.71156,0.71084,0.71084,88800000.0
2005-12-07 02:38:00,0.71063,0.71063,0.71007,0.71007,99199999.0
2005-12-07 02:39:00,0.70991,0.71029,0.70978,0.71016,123399998.0
2005-12-07 02:40:00,0.71018,0.71029,0.70992,0.70992,98100000.0
2005-12-07 02:41:00,0.70986,0.70987,0.70943,0.70967,112100001.0
2005-12-07 02:42:00,0.70988,0.71007,0.70988,0.70988,63400000.0
2005-12-07 02:43:00,0.7098,0.70985,0.7098,0.70985,39000000.0
2005-12-07 02:44:00,0.70987,0.70987,0.70944,0.70944,107900002.0
2005-12-07 02:45:00,0.70923,0.70931,0.70914,0.70931,96099997.0
2005-12-07 02:46:00,0.70914,0.7092,0.70881,0.70881,66099999.0
2005-12-07 02:47:00,0.70892,0.70936,0.70892,0.70936,41300001.0
2005-12-07 02:48:00,0.70938,0.70938,0.70918,0.70918,35400000.0
2005-12-07 02:49:00,0.70921,0.70926,0.70918,0.70926,56199998.0
2005-12-07 02:50:00,0.70945,0.70953,0.70933,0.70933,82099999.0
2005-12-07 02:51:00,0.70927,0.70927,0.70914,0.70914,96000002.0
2005-12-07 02:52:00,0.70918,0.70933,0.70918,0.70933,120299999.0
2005-12-07 02:53:00,0.70939,0.70947,0.70934,0.70943,48500000.0
2005-12-07 02:54:00,0.70945,0.70945,0.7094,0.7094,64200000.0
2005-12-07 02:55:00,0.70938,0.70942,0.70937,0.70939,49499999.0
2005-12-07 02:56:00,0.70948,0.70976,0.70948,0.70968,114600000.0
2005-12-07 02:57:00,0.70964,0.70975,0.70961,0.70975,76299999.0
2005-12-07 02:58:00,0.70993,0.71017,0.70993,0.71008,101199999.0
2005-12-07 02:59:00,0.71015,0.71028,0.71014,0.71016,97700001.0
2005-12-07 03:00:00,0.71028,0.71055,0.71028,0.71045,69499998.0
2005-12-07 03:01:00,0.71045,0.71061,0.71042,0.71055,67700000.0
2005-12-07 03:02:00,0.71061,0.71112,0.71061,0.71112,74800000.0
2005-12-07 03:03:00,0.71109,0.71109,0.71073,0.71073,121100000.0
2005-12-07 03:04:00,0.71082,0.71086,0.71079,0.71081,88700003.0
2005-12-07 03:05:00,0.71072,0.71072,0.71049,0.71063,112300000.0
2005-12-07 03:06:00,0.71052,0.71063,0.71052,0.71055,132300000.0
2005-12-07 03:07:00,0.71052,0.71052,0.7104,0.71047,91100000.0
2005-12-07 03:08:00,0.71044,0.7105,0.71036,0.71036,125999999.0
2005-12-07 03:09:00,0.71041,0.71043,0.71035,0.71038,92799999.0
2005-12-07 03:10:00,0.71037,0.71042,0.71034,0.71038,156400001.0
2005-12-07 03:11:00,0.7104,0.71045,0.71037,0.7104,51199999.0
2005-12-07 03:12:00,0.71041,0.71041,0.71017,0.71028,114100002.0
2005-12-07 03:13:00,0.71034,0.71039,0.71034,0.71039,27800001.0
2005-12-07 03:14:00,0.71042,0.71056,0.71042,0.71056,79400000.0
2005-12-07 03:15:00,0.71055,0.71055,0.7105,0.7105,53400000.0
2005-12-07 03:16:00,0.71058,0.71074,0.71055,0.71071,65700001.0
2005-12-07 03:17:00,0.71065,0.71065,0.71038,0.71038,53900000.0
2005-12-07 03:18:00,0.71038,0.71052,0.71038,0.71049,67900001.0
2005-12-07 03:19:00,0.71039,0.71059,0.71039,0.71052,78900001.0
2005-12-07 03:20:00,0.71063,0.71078,0.71056,0.71062,134900001.0
2005-12-07 03:21:00,0.71064,0.71071,0.71064,0.71071,8500000.0
2005-12-07 03:22:00,0.71065,0.71077,0.71065,0.71077,56800001.0
2005-12-07 03:23:00,0.71076,0.71077,0.71063,0.71063,50500000.0
2005-12-07 03:24:00,0.71055,0.71055,0.71043,0.71055,90300000.0
2005-12-07 03:25:00,0.71037,0.71063,0.71037,0.71058,171699999.0
2005-12-07 03:26:00,0.71055,0.7106,0.71045,0.71045,86400002.0
2005-12-07 03:27:00,0.7105,0.7105,0.71033,0.7105,89400000.0
2005-12-07 03:28:00,0.71047,0.71052,0.71039,0.71044,77299999.0
2005-12-07 03:29:00,0.71049,0.71052,0.71049,0.71051,19000000.0
2005-12-07 03:30:00,0.71047,0.71051,0.71038,0.71038,59800000.0
2005-12-07 03:31:00,0.7104,0.7105,0.71035,0.7105,76399999.0
2005-12-07 03:32:00,0.71048,0.71053,0.71041,0.71048,86699999.0
2005-12-07 03:33:00,0.71045,0.71045,0.71035,0.71035,47400001.0
2005-12-07 03:34:00,0.71043,0.71043,0.7103,0.7103,81099999.0
2005-12-07 03:35:00,0.71055,0.7107,0.71051,0.7107,86999999.0
2005-12-07 03:36:00,0.71063,0.71073,0.71063,0.7107,84900000.0
2005-12-07 03:37:00,0.71079,0.71091,0.71079,0.71086,102800001.0
2005-12-07 03:38:00,0.71088,0.71091,0.71086,0.71087,81099999.0
2005-12-07 03:39:00,0.71085,0.71085,0.71075,0.7108,75300000.0
2005-12-07 03:40:00,0.71074,0.71085,0.71074,0.71079,106399999.0
2005-12-07 03:41:00,0.71075,0.71077,0.71065,0.71075,93600000.0
2005-12-07 03:42:00,0.7106,0.71069,0.71045,0.71069,85700000.0
2005-12-07 03:43:00,0.71045,0.71045,0.71037,0.71039,74600001.0
2005-12-07 03:44:00,0.71036,0.71036,0.71016,0.71018,52300000.0
2005-12-07 03:45:00,0.71034,0.71034,0.71026,0.71026,22400000.0
2005-12-07 03:46:00,0.71039,0.71052,0.71027,0.71038,123500002.0
2005-12-07 03:47:00,0.71026,0.71043,0.71026,0.71032,74300000.0
2005-12-07 03:48:00,0.71025,0.71035,0.7102,0.71035,135599998.0
2005-12-07 03:49:00,0.7103,0.71064,0.7103,0.71064,83900001.0
2005-12-07 03:50:00,0.71063,0.71068,0.71062,0.71068,110700000.0
2005-12-07 03:51:00,0.71075,0.71075,0.7107,0.7107,71300000.0
2005-12-07 03:52:00,0.71075,0.71075,0.7107,0.71075,58900000.0
2005-12-07 03:53:00,0.71066,0.71066,0.71052,0.71052,52600000.0
2005-12-07 03:54:00,0.71045,0.71065,0.71045,0.71065,58399999.0
2005-12-07 03:55:00,0.71047,0.71052,0.71035,0.71052,103099998.0
2005-12-07 03:56:00,0.71045,0.71051,0.71038,0.71038,47700000.0
2005-12-07 03:57:00,0.71026,0.71035,0.71026,0.71035,24000000.0
2005-12-07 03:58:00,0.71025,0.71025,0.71015,0.7102,147700000.0
2005-12-07 03:59:00,0.71024,0.71042,0.71024,0.71042,50200000.0
2005-12-07 04:00:00,0.71041,0.7105,0.71026,0.71038,110100000.0
2005-12-07 04:01:00,0.71028,0.71028,0.71021,0.71028,40800000.0
2005-12-07 04:02:00,0.71022,0.71028,0.71012,0.71015,151800000.0
2005-12-07 04:03:00,0.7102,0.71033,0.71007,0.71007,139000001.0
2005-12-07 04:04:00,0.71021,0.7105,0.71021,0.71047,86600000.0
2005-12-07 04:05:00,0.71041,0.71045,0.7104,0.71043,54800000.0
2005-12-07 04:06:00,0.71043,0.71043,0.71026,0.7103,135699998.0
2005-12-07 04:07:00,0.71033,0.71035,0.7103,0.71035,130399999.0
2005-12-07 04:08:00,0.71038,0.71038,0.70996,0.70996,89800000.0
2005-12-07 04:09:00,0.71,0.71005,0.71,0.71005,20700000.0
2005-12-07 04:10:00,0.71,0.71016,0.70998,0.71002,108000001.0
2005-12-07 04:11:00,0.71002,0.71011,0.71002,0.71008,31700000.0
2005-12-07 04:12:00,0.71005,0.71005,0.70995,0.71003,96399998.0
2005-12-07 04:13:00,0.71005,0.71005,0.70998,0.70998,53100000.0
2005-12-07 04:14:00,0.71008,0.71017,0.71002,0.71002,54700000.0
2005-12-07 04:15:00,0.71009,0.71018,0.71007,0.71008,75600000.0
2005-12-07 04:16:00,0.70998,0.71003,0.70995,0.71,82700000.0
2005-12-07 04:17:00,0.71002,0.71002,0.70987,0.7099,139100003.0
2005-12-07 04:18:00,0.70993,0.70993,0.70983,0.70987,67800000.0
2005-12-07 04:19:00,0.70986,0.70988,0.70976,0.70984,71000000.0
2005-12-07 04:20:00,0.70965,0.70981,0.70965,0.70965,111299999.0
2005-12-07 04:21:00,0.70972,0.70972,0.70921,0.70921,150899998.0
2005-12-07 04:22:00,0.70928,0.70941,0.70924,0.70924,137300001.0
2005-12-07 04:23:00,0.7093,0.7093,0.70925,0.7093,71200000.0
2005-12-07 04:24:00,0.70937,0.70953,0.70937,0.70944,80900000.0
2005-12-07 04:25:00,0.70939,0.70958,0.70927,0.70957,77299999.0
2005-12-07 04:26:00,0.70959,0.70965,0.70947,0.70947,73600000.0
2005-12-07 04:27:00,0.70955,0.70955,0.70945,0.7095,54299999.0
2005-12-07 04:28:00,0.70956,0.70956,0.70933,0.70937,141999998.0
2005-12-07 04:29:00,0.70937,0.70937,0.70935,0.70935,49900001.0
2005-12-07 04:30:00,0.7093,0.70935,0.70925,0.7093,103200000.0
2005-12-07 04:31:00,0.70925,0.70937,0.70924,0.70928,101599999.0
2005-12-07 04:32:00,0.70925,0.7094,0.70925,0.70933,80100000.0
2005-12-07 04:33:00,0.7093,0.70934,0.7092,0.7092,117500000.0
2005-12-07 04:34:00,0.70921,0.70933,0.70921,0.70933,73900000.0
2005-12-07 04:35:00,0.70916,0.70929,0.70913,0.70927,101500001.0
2005-12-07 04:36:00,0.70921,0.7093,0.70917,0.7093,68699999.0
2005-12-07 04:37:00,0.70928,0.70932,0.70915,0.70932,78100000.0
2005-12-07 04:38:00,0.70935,0.70935,0.70922,0.70935,55100000.0
2005-12-07 04:39:00,0.70937,0.70942,0.70927,0.70929,89599998.0
2005-12-07 04:40:00,0.70925,0.70925,0.7092,0.7092,79799999.0
2005-12-07 04:41:00,0.70926,0.70926,0.709,0.70907,141700002.0
2005-12-07 04:42:00,0.70915,0.70915,0.70905,0.70913,71500000.0
2005-12-07 04:43:00,0.70914,0.70935,0.70914,0.70935,22300000.0
2005-12-07 04:44:00,0.70928,0.7093,0.70916,0.70923,84000000.0
2005-12-07 04:45:00,0.70927,0.70942,0.70927,0.70942,58900000.0
2005-12-07 04:46:00,0.70941,0.70941,0.70924,0.70924,128199999.0
2005-12-07 04:47:00,0.70932,0.70943,0.70932,0.70937,119400000.0
2005-12-07 04:48:00,0.7094,0.70951,0.70935,0.70951,58900000.0
2005-12-07 04:49:00,0.70958,0.70966,0.7095,0.70958,86900000.0
2005-12-07 04:50:00,0.70969,0.70975,0.70968,0.70968,77200000.0
2005-12-07 04:51:00,0.70965,0.70965,0.70955,0.70955,64900000.0
2005-12-07 04:52:00,0.7096,0.70965,0.7096,0.70965,42299999.0
2005-12-07 04:53:00,0.70954,0.70972,0.70954,0.70962,85299999.0
2005-12-07 04:54:00,0.70957,0.70963,0.70949,0.70963,44600000.0
2005-12-07 04:55:00,0.70965,0.70965,0.70955,0.7096,63199999.0
2005-12-07 04:56:00,0.70955,0.70964,0.70955,0.70959,89700000.0
2005-12-07 04:57:00,0.70957,0.7096,0.70937,0.70959,64600000.0
2005-12-07 04:58:00,0.7095,0.70961,0.70948,0.70948,99500000.0
2005-12-07 04:59:00,0.70955,0.70965,0.70945,0.70955,123000000.0
2005-12-07 05:00:00,0.70955,0.70955,0.70945,0.7095,67899999.0
2005-12-07 05:01:00,0.70941,0.70943,0.70921,0.70936,84600001.0
2005-12-07 05:02:00,0.70937,0.70937,0.7093,0.7093,27900001.0
2005-12-07 05:03:00,0.7094,0.70946,0.70934,0.70937,80499999.0
2005-12-07 05:04:00,0.7095,0.70965,0.7094,0.70952,131400000.0
2005-12-07 05:05:00,0.70946,0.70946,0.70934,0.70934,90899999.0
2005-12-07 05:06:00,0.70948,0.70964,0.7094,0.70964,60600000.0
2005-12-07 05:07:00,0.70964,0.70967,0.7095,0.70967,100900000.0
2005-12-07 05:08:00,0.70975,0.7098,0.70965,0.7097,79700000.0
2005-12-07 05:09:00,0.70971,0.70978,0.70955,0.70978,48300000.0
2005-12-07 05:10:00,0.70987,0.70993,0.70987,0.70993,28699999.0
2005-12-07 05:11:00,0.71,0.71007,0.70991,0.70998,119499999.0
2005-12-07 05:12:00,0.7099,0.71,0.7099,0.7099,12000000.0
2005-12-07 05:13:00,0.70988,0.70992,0.70975,0.70989,118400002.0
2005-12-07 05:14:00,0.7099,0.70995,0.70985,0.70995,108999999.0
2005-12-07 05:15:00,0.7099,0.7099,0.70985,0.70985,39100000.0
2005-12-07 05:16:00,0.70985,0.70997,0.70983,0.70988,82900000.0
2005-12-07 05:17:00,0.70993,0.71002,0.70984,0.71002,83599999.0
2005-12-07 05:18:00,0.71009,0.71014,0.70995,0.71005,83500001.0
2005-12-07 05:19:00,0.7101,0.7102,0.71005,0.7102,100200003.0
2005-12-07 05:20:00,0.71016,0.71033,0.71016,0.71023,82300000.0
2005-12-07 05:21:00,0.71035,0.71041,0.7102,0.71041,61000001.0
2005-12-07 05:22:00,0.71045,0.71057,0.71044,0.71057,47300000.0
2005-12-07 05:23:00,0.71048,0.71048,0.71036,0.71036,43899999.0
2005-12-07 05:24:00,0.71048,0.71052,0.71041,0.7105,82300000.0
2005-12-07 05:25:00,0.71059,0.71072,0.71048,0.71072,103800000.0
2005-12-07 05:26:00,0.71061,0.71066,0.7104,0.71066,102300000.0
2005-12-07 05:27:00,0.7107,0.7107,0.71047,0.71053,65400000.0
2005-12-07 05:28:00,0.71054,0.71054,0.71041,0.71048,64100000.0
2005-12-07 05:29:00,0.71042,0.71078,0.71039,0.71078,72600000.0
2005-12-07 05:30:00,0.71072,0.71072,0.71061,0.71061,70799999.0
2005-12-07 05:31:00,0.71062,0.71065,0.71055,0.71065,51200001.0
2005-12-07 05:32:00,0.7106,0.7107,0.71055,0.7106,52099999.0
2005-12-07 05:33:00,0.71072,0.71085,0.7107,0.7107,56199999.0
2005-12-07 05:34:00,0.71075,0.7109,0.71075,0.7109,67600000.0
2005-12-07 05:35:00,0.71091,0.71091,0.71076,0.71077,128800000.0
2005-12-07 05:36:00,0.71092,0.71093,0.7106,0.71083,79500000.0
2005-12-07 05:37:00,0.71087,0.71091,0.71083,0.71083,58100000.0
2005-12-07 05:38:00,0.7108,0.71085,0.71076,0.71085,73900000.0
2005-12-07 05:39:00,0.71079,0.71085,0.71078,0.7108,87800000.0
2005-12-07 05:40:00,0.71067,0.71067,0.71044,0.71055,104300001.0
2005-12-07 05:41:00,0.71062,0.71068,0.71062,0.71068,42100000.0
2005-12-07 05:42:00,0.71078,0.71091,0.71072,0.71091,97099998.0
2005-12-07 05:43:00,0.71085,0.71095,0.71085,0.7109,59900000.0
2005-12-07 05:44:00,0.71091,0.71091,0.7108,0.7108,89000001.0
2005-12-07 05:45:00,0.7108,0.71086,0.71069,0.71082,78899999.0
2005-12-07 05:46:00,0.7109,0.71112,0.7109,0.711,91800000.0
2005-12-07 05:47:00,0.71102,0.71102,0.71085,0.71085,48500001.0
2005-12-07 05:48:00,0.71105,0.71105,0.71095,0.71102,73999998.0
2005-12-07 05:49:00,0.71105,0.71105,0.71095,0.71105,76700001.0
2005-12-07 05:50:00,0.711,0.71109,0.71092,0.71092,99600001.0
2005-12-07 05:51:00,0.71105,0.71105,0.71095,0.71095,68399999.0
2005-12-07 05:52:00,0.71105,0.71105,0.71095,0.711,60300000.0
2005-12-07 05:53:00,0.71095,0.71102,0.7109,0.7109,28300000.0
2005-12-07 05:54:00,0.7109,0.71105,0.7109,0.7109,30200000.0
2005-12-07 05:55:00,0.7109,0.71095,0.7108,0.7109,69900000.0
2005-12-07 05:56:00,0.71092,0.71098,0.71089,0.71098,48700000.0
2005-12-07 05:57:00,0.71099,0.71119,0.71099,0.71106,91500001.0
2005-12-07 05:58:00,0.71106,0.71106,0.71104,0.71104,29599999.0
2005-12-07 05:59:00,0.71115,0.71115,0.711,0.71105,56600000.0
2005-12-07 06:00:00,0.71095,0.711,0.71095,0.711,70800000.0
2005-12-07 06:01:00,0.71105,0.71105,0.7109,0.711,100800000.0
2005-12-07 06:02:00,0.71098,0.71099,0.71085,0.71093,87700000.0
2005-12-07 06:03:00,0.71077,0.71077,0.71052,0.71057,79800001.0
2005-12-07 06:04:00,0.71065,0.71065,0.71057,0.71057,67800000.0
2005-12-07 06:05:00,0.7106,0.7106,0.71034,0.71059,130199998.0
2005-12-07 06:06:00,0.7106,0.71062,0.71055,0.7106,65700002.0
2005-12-07 06:07:00,0.71063,0.71065,0.71055,0.71057,118399997.0
2005-12-07 06:08:00,0.7106,0.71068,0.71058,0.71058,78900000.0
2005-12-07 06:09:00,0.71051,0.71051,0.71029,0.71038,127000000.0
2005-12-07 06:10:00,0.71032,0.71041,0.71021,0.71032,62900000.0
2005-12-07 06:11:00,0.71027,0.71035,0.71027,0.71035,23999999.0
2005-12-07 06:12:00,0.71035,0.71035,0.71025,0.71025,17500000.0
2005-12-07 06:13:00,0.71032,0.71041,0.71032,0.71039,60599998.0
2005-12-07 06:14:00,0.71039,0.71042,0.71032,0.71032,45399999.0
2005-12-07 06:15:00,0.71026,0.71026,0.71015,0.71025,27400000.0
2005-12-07 06:16:00,0.71022,0.71025,0.71008,0.71025,60100000.0
2005-12-07 06:17:00,0.71032,0.71032,0.71019,0.71027,125900003.0
2005-12-07 06:18:00,0.7102,0.71035,0.7102,0.71025,119700002.0
2005-12-07 06:19:00,0.71027,0.7103,0.71016,0.71025,84300001.0
2005-12-07 06:20:00,0.7103,0.71035,0.7103,0.71035,84700001.0
2005-12-07 06:21:00,0.71038,0.71038,0.7103,0.71032,37500001.0
2005-12-07 06:22:00,0.71022,0.71024,0.71014,0.71024,88700000.0
2005-12-07 06:23:00,0.71025,0.71025,0.71,0.7102,80500000.0
2005-12-07 06:24:00,0.71023,0.71025,0.71015,0.7102,103100002.0
2005-12-07 06:25:00,0.71017,0.71022,0.71013,0.71015,59499999.0
2005-12-07 06:26:00,0.71015,0.71022,0.71007,0.71022,51500000.0
2005-12-07 06:27:00,0.71009,0.71016,0.70998,0.71016,132500000.0
2005-12-07 06:28:00,0.7102,0.71025,0.71015,0.71023,95599999.0
2005-12-07 06:29:00,0.7102,0.71025,0.7102,0.71025,60200000.0
2005-12-07 06:30:00,0.7102,0.71027,0.71015,0.71015,23200000.0
2005-12-07 06:31:00,0.7102,0.71025,0.71015,0.7102,106700001.0
2005-12-07 06:32:00,0.71022,0.71025,0.71015,0.71023,104900000.0
2005-12-07 06:33:00,0.71005,0.7103,0.71005,0.7103,99100000.0
2005-12-07 06:34:00,0.7102,0.71025,0.71017,0.71017,38100000.0
2005-12-07 06:35:00,0.71017,0.71025,0.71015,0.71025,51600000.0
2005-12-07 06:36:00,0.71009,0.71025,0.71009,0.71025,53399999.0
2005-12-07 06:37:00,0.7102,0.71025,0.7102,0.71025,77799998.0
2005-12-07 06:38:00,0.7102,0.71028,0.7102,0.71028,72900000.0
2005-12-07 06:39:00,0.71042,0.71047,0.71035,0.71037,60500000.0
2005-12-07 06:40:00,0.71028,0.71034,0.71024,0.71024,35100001.0
2005-12-07 06:41:00,0.7102,0.71025,0.71015,0.7102,73999999.0
2005-12-07 06:42:00,0.71009,0.71029,0.71009,0.7102,79700001.0
2005-12-07 06:43:00,0.7101,0.71015,0.71008,0.71015,95800000.0
2005-12-07 06:44:00,0.7101,0.71015,0.71005,0.71015,108400000.0
2005-12-07 06:45:00,0.71013,0.7102,0.71005,0.71005,89700002.0
2005-12-07 06:46:00,0.71005,0.71005,0.70995,0.71005,53100000.0
2005-12-07 06:47:00,0.71003,0.71014,0.71002,0.71008,111000000.0
2005-12-07 06:48:00,0.7101,0.71017,0.71005,0.71017,51200000.0
2005-12-07 06:49:00,0.7101,0.7101,0.7101,0.7101,1300000.0
2005-12-07 06:50:00,0.71013,0.71013,0.71002,0.71005,70100002.0
2005-12-07 06:51:00,0.71007,0.71007,0.7099,0.7099,51700000.0
2005-12-07 06:52:00,0.70991,0.71,0.7099,0.70997,127900001.0
2005-12-07 06:53:00,0.70988,0.70995,0.70973,0.70989,68799999.0
2005-12-07 06:54:00,0.70987,0.7099,0.70984,0.70988,90599999.0
2005-12-07 06:55:00,0.7099,0.71,0.7099,0.7099,158399998.0
2005-12-07 06:56:00,0.70995,0.70995,0.70985,0.7099,86700001.0
2005-12-07 06:57:00,0.70995,0.71005,0.70985,0.71005,105300000.0
2005-12-07 06:58:00,0.70984,0.70996,0.70984,0.70987,74100000.0
2005-12-07 06:59:00,0.70969,0.70989,0.70969,0.70989,70400000.0
2005-12-07 07:00:00,0.70982,0.70985,0.70982,0.70985,34199999.0
2005-12-07 07:01:00,0.70985,0.70985,0.70985,0.70985,41900000.0
2005-12-07 07:02:00,0.70979,0.70979,0.70962,0.70964,82400000.0
2005-12-07 07:03:00,0.70967,0.70972,0.70963,0.70963,111399999.0
2005-12-07 07:04:00,0.70957,0.7097,0.70952,0.70952,77299999.0
2005-12-07 07:05:00,0.7095,0.70955,0.70942,0.70955,60800001.0
2005-12-07 07:06:00,0.70958,0.70961,0.70949,0.70952,53000001.0
2005-12-07 07:07:00,0.7095,0.7095,0.70933,0.7094,77800001.0
2005-12-07 07:08:00,0.70948,0.70949,0.70926,0.70942,57300000.0
2005-12-07 07:09:00,0.70936,0.70957,0.70936,0.70952,106800001.0
2005-12-07 07:10:00,0.70957,0.70959,0.70954,0.70959,58899999.0
2005-12-07 07:11:00,0.70936,0.70965,0.70936,0.70959,59400000.0
2005-12-07 07:12:00,0.70959,0.70981,0.70959,0.70975,63100001.0
2005-12-07 07:13:00,0.70987,0.70997,0.70987,0.70991,67800002.0
2005-12-07 07:14:00,0.70987,0.70997,0.70979,0.70997,61100000.0
2005-12-07 07:15:00,0.70991,0.70991,0.70966,0.70966,63399998.0
2005-12-07 07:16:00,0.70963,0.70965,0.7096,0.7096,68400000.0
2005-12-07 07:17:00,0.70962,0.70967,0.70962,0.70967,51799999.0
2005-12-07 07:18:00,0.70961,0.70972,0.70956,0.70972,183500000.0
2005-12-07 07:19:00,0.70979,0.70979,0.70971,0.70971,19100000.0
2005-12-07 07:20:00,0.70983,0.70986,0.70976,0.70977,54100000.0
2005-12-07 07:21:00,0.70968,0.70977,0.7096,0.70977,63699999.0
2005-12-07 07:22:00,0.7098,0.7099,0.70963,0.70963,99600001.0
2005-12-07 07:23:00,0.70971,0.70994,0.70971,0.70989,52600000.0
2005-12-07 07:24:00,0.70985,0.70998,0.70984,0.70989,99100002.0
2005-12-07 07:25:00,0.71008,0.71008,0.71,0.71,107700000.0
2005-12-07 07:26:00,0.70989,0.70989,0.70983,0.70983,63000000.0
2005-12-07 07:27:00,0.70987,0.70993,0.70984,0.70993,100299998.0
2005-12-07 07:28:00,0.70986,0.70989,0.70986,0.70989,30700000.0
2005-12-07 07:29:00,0.70985,0.7099,0.70972,0.7098,152500000.0
2005-12-07 07:30:00,0.7098,0.70985,0.70975,0.70985,66899998.0
2005-12-07 07:31:00,0.7098,0.70985,0.70975,0.70985,56499999.0
2005-12-07 07:32:00,0.70982,0.70984,0.70964,0.70964,111900000.0
2005-12-07 07:33:00,0.70963,0.70972,0.70955,0.70972,101100002.0
2005-12-07 07:34:00,0.70966,0.70976,0.70946,0.70946,112200003.0
2005-12-07 07:35:00,0.70956,0.70956,0.70941,0.70941,35000000.0
2005-12-07 07:36:00,0.70948,0.70964,0.70948,0.70963,138800000.0
2005-12-07 07:37:00,0.70968,0.70973,0.70961,0.70968,88099999.0
2005-12-07 07:38:00,0.70971,0.70971,0.70948,0.70963,95400000.0
2005-12-07 07:39:00,0.70958,0.70958,0.7095,0.7095,73400000.0
2005-12-07 07:40:00,0.70944,0.70963,0.70944,0.70949,111399999.0
2005-12-07 07:41:00,0.70945,0.70952,0.70941,0.70952,41400000.0
2005-12-07 07:42:00,0.70955,0.70955,0.7095,0.7095,35800000.0
2005-12-07 07:43:00,0.70955,0.70955,0.70935,0.70935,145999997.0
2005-12-07 07:44:00,0.7095,0.7095,0.70945,0.7095,45600000.0
2005-12-07 07:45:00,0.7095,0.70955,0.70945,0.70945,187599999.0
2005-12-07 07:46:00,0.7095,0.70955,0.7095,0.7095,42300000.0
2005-12-07 07:47:00,0.70952,0.70952,0.70937,0.70947,86900001.0
2005-12-07 07:48:00,0.70955,0.70955,0.70935,0.70955,68000001.0
2005-12-07 07:49:00,0.7095,0.70955,0.70948,0.70955,134100000.0
2005-12-07 07:50:00,0.7095,0.70955,0.70935,0.70943,105200000.0
2005-12-07 07:51:00,0.70943,0.70955,0.70939,0.70939,134999999.0
2005-12-07 07:52:00,0.70946,0.70946,0.70942,0.70943,53199999.0
2005-12-07 07:53:00,0.70955,0.70962,0.70948,0.70948,52600000.0
2005-12-07 07:54:00,0.70947,0.70955,0.7094,0.70947,111899999.0
2005-12-07 07:55:00,0.7095,0.7095,0.70945,0.70945,28800000.0
2005-12-07 07:56:00,0.70941,0.70941,0.70917,0.70917,67899999.0
2005-12-07 07:57:00,0.70916,0.70923,0.70909,0.70923,62100000.0
2005-12-07 07:58:00,0.70926,0.70939,0.70923,0.70927,70900001.0
2005-12-07 07:59:00,0.70933,0.70933,0.70929,0.70929,93999999.0
2005-12-07 08:00:00,0.70905,0.70936,0.70905,0.70919,95200000.0
2005-12-07 08:01:00,0.70912,0.70912,0.70897,0.709,108600000.0
2005-12-07 08:02:00,0.70901,0.70914,0.70892,0.70903,109699997.0
2005-12-07 08:03:00,0.70902,0.70919,0.70902,0.70917,96500000.0
2005-12-07 08:04:00,0.70918,0.70919,0.70916,0.70919,44800000.0
2005-12-07 08:05:00,0.70918,0.70918,0.70895,0.70895,114399999.0
2005-12-07 08:06:00,0.70901,0.70918,0.70895,0.70913,173000003.0
2005-12-07 08:07:00,0.70905,0.70919,0.70901,0.70908,62100000.0
2005-12-07 08:08:00,0.70904,0.70909,0.70898,0.70898,130699999.0
2005-12-07 08:09:00,0.7089,0.70898,0.70877,0.70877,70500002.0
2005-12-07 08:10:00,0.70872,0.70874,0.70834,0.70834,98199999.0
2005-12-07 08:11:00,0.70837,0.70848,0.70827,0.70841,62500000.0
2005-12-07 08:12:00,0.70838,0.70846,0.70827,0.70844,104700000.0
2005-12-07 08:13:00,0.70854,0.70885,0.70854,0.70885,58900001.0
2005-12-07 08:14:00,0.70884,0.70904,0.70881,0.70887,87000000.0
2005-12-07 08:15:00,0.70885,0.70894,0.70885,0.7089,77300001.0
2005-12-07 08:16:00,0.70889,0.709,0.70881,0.709,50399999.0
2005-12-07 08:17:00,0.70895,0.70913,0.7089,0.70897,118400000.0
2005-12-07 08:18:00,0.70902,0.70908,0.70899,0.70899,92500000.0
2005-12-07 08:19:00,0.70907,0.70907,0.70893,0.70897,122800002.0
2005-12-07 08:20:00,0.70903,0.70903,0.70887,0.70897,93800000.0
2005-12-07 08:21:00,0.7089,0.70905,0.7089,0.709,35900000.0
2005-12-07 08:22:00,0.70905,0.70905,0.70893,0.70893,42300000.0
2005-12-07 08:23:00,0.709,0.709,0.70895,0.70895,26300000.0
2005-12-07 08:24:00,0.70907,0.70907,0.709,0.70905,89100000.0
2005-12-07 08:25:00,0.709,0.709,0.7089,0.7089,44500001.0
2005-12-07 08:26:00,0.70909,0.70917,0.70909,0.70911,54800000.0
2005-12-07 08:27:00,0.70908,0.70908,0.70908,0.70908,24000000.0
2005-12-07 08:28:00,0.7092,0.70927,0.70919,0.70927,103099999.0
2005-12-07 08:29:00,0.70919,0.70928,0.70919,0.7092,99199999.0
2005-12-07 08:30:00,0.70925,0.70925,0.70912,0.70921,122100000.0
2005-12-07 08:31:00,0.70932,0.7094,0.70929,0.70938,37500000.0
2005-12-07 08:32:00,0.70948,0.70948,0.70947,0.70947,28300000.0
2005-12-07 08:33:00,0.70944,0.70946,0.70924,0.70945,94300002.0
2005-12-07 08:34:00,0.70954,0.70956,0.70946,0.70953,74299998.0
2005-12-07 08:35:00,0.70942,0.70942,0.70938,0.70938,29500001.0
2005-12-07 08:36:00,0.70933,0.70946,0.70917,0.70937,130399998.0
2005-12-07 08:37:00,0.70944,0.70946,0.70933,0.70933,153500003.0
2005-12-07 08:38:00,0.70926,0.70926,0.70917,0.70917,42900000.0
2005-12-07 08:39:00,0.70918,0.70938,0.70917,0.70937,68400000.0
2005-12-07 08:40:00,0.70949,0.70957,0.70946,0.70947,104400000.0
2005-12-07 08:41:00,0.7095,0.70955,0.7094,0.7094,59100000.0
2005-12-07 08:42:00,0.70947,0.70949,0.70941,0.70941,51600000.0
2005-12-07 08:43:00,0.70934,0.7094,0.70919,0.70925,104000001.0
2005-12-07 08:44:00,0.7093,0.7093,0.70912,0.70913,64200000.0
2005-12-07 08:45:00,0.70932,0.70932,0.70912,0.70919,105099999.0
2005-12-07 08:46:00,0.7093,0.7093,0.70915,0.7092,62899999.0
2005-12-07 08:47:00,0.70924,0.70951,0.70924,0.70951,38300000.0
2005-12-07 08:48:00,0.70949,0.70957,0.70948,0.70948,46100000.0
2005-12-07 08:49:00,0.70949,0.70949,0.70948,0.70948,18400000.0
2005-12-07 08:50:00,0.7096,0.70967,0.70959,0.70967,99799999.0
2005-12-07 08:51:00,0.70968,0.70973,0.70959,0.70965,61300000.0
2005-12-07 08:52:00,0.70973,0.70983,0.70967,0.70983,97500000.0
2005-12-07 08:53:00,0.70985,0.70985,0.70975,0.70975,54199999.0
2005-12-07 08:54:00,0.70975,0.70975,0.70945,0.70945,130600000.0
2005-12-07 08:55:00,0.70933,0.70933,0.70905,0.70923,60100000.0
2005-12-07 08:56:00,0.70915,0.70915,0.70853,0.70853,78499999.0
2005-12-07 08:57:00,0.70849,0.70849,0.70809,0.70814,77200001.0
2005-12-07 08:58:00,0.7081,0.70813,0.70755,0.70755,99699999.0
2005-12-07 08:59:00,0.7075,0.7075,0.70743,0.70743,26800000.0
2005-12-07 09:00:00,0.70734,0.7076,0.70734,0.7076,47499999.0
2005-12-07 09:01:00,0.70743,0.70752,0.70736,0.70752,64900000.0
2005-12-07 09:02:00,0.70746,0.70746,0.70721,0.70727,76599999.0
2005-12-07 09:03:00,0.70723,0.70723,0.7071,0.70718,59600000.0
2005-12-07 09:04:00,0.70713,0.70713,0.70629,0.70629,127000001.0
2005-12-07 09:05:00,0.70601,0.70632,0.70588,0.70632,117599998.0
2005-12-07 09:06:00,0.70634,0.70656,0.70634,0.70648,96900000.0
2005-12-07 09:07:00,0.70641,0.70642,0.70554,0.70554,93100000.0
2005-12-07 09:08:00,0.70552,0.7057,0.7055,0.7057,34600000.0
2005-12-07 09:09:00,0.70582,0.70593,0.70564,0.70586,137200000.0
2005-12-07 09:10:00,0.70605,0.70624,0.70604,0.70613,134399997.0
2005-12-07 09:11:00,0.70614,0.70634,0.70614,0.70631,166099999.0
2005-12-07 09:12:00,0.70625,0.70625,0.70609,0.70609,53600000.0
2005-12-07 09:13:00,0.70603,0.70603,0.70592,0.70592,76800000.0
2005-12-07 09:14:00,0.70594,0.70615,0.70594,0.70595,85800000.0
2005-12-07 09:15:00,0.70588,0.70599,0.70588,0.70591,97200001.0
2005-12-07 09:16:00,0.70598,0.70603,0.70595,0.70603,90499997.0
2005-12-07 09:17:00,0.70584,0.70584,0.70516,0.70516,128000001.0
2005-12-07 09:18:00,0.70531,0.70547,0.70522,0.70524,136700000.0
2005-12-07 09:19:00,0.70515,0.70538,0.70509,0.70538,82799999.0
2005-12-07 09:20:00,0.7055,0.70574,0.7055,0.70558,56600000.0
2005-12-07 09:21:00,0.70557,0.70565,0.70536,0.70543,123100001.0
2005-12-07 09:22:00,0.7057,0.7059,0.7057,0.7059,31800001.0
2005-12-07 09:23:00,0.70589,0.70604,0.70581,0.70588,131300002.0
2005-12-07 09:24:00,0.70584,0.70599,0.70566,0.70566,133500001.0
2005-12-07 09:25:00,0.70564,0.7057,0.70554,0.7056,94899999.0
2005-12-07 09:26:00,0.7056,0.7057,0.70558,0.70559,73099999.0
2005-12-07 09:27:00,0.70557,0.70557,0.70529,0.70529,97100002.0
2005-12-07 09:28:00,0.70516,0.70516,0.70485,0.70485,57799999.0
2005-12-07 09:29:00,0.70496,0.70515,0.70495,0.70515,41300000.0
2005-12-07 09:30:00,0.70515,0.70515,0.70508,0.7051,73600000.0
2005-12-07 09:31:00,0.70504,0.70531,0.70504,0.70531,40700000.0
2005-12-07 09:32:00,0.70527,0.70527,0.70483,0.70483,56700000.0
2005-12-07 09:33:00,0.70478,0.70499,0.70478,0.70487,84899997.0
2005-12-07 09:34:00,0.70484,0.70491,0.7048,0.70487,53500000.0
2005-12-07 09:35:00,0.70487,0.70494,0.70478,0.70492,147100000.0
2005-12-07 09:36:00,0.70482,0.70492,0.70474,0.70474,68200001.0
2005-12-07 09:37:00,0.7048,0.7049,0.70473,0.70482,78600000.0
2005-12-07 09:38:00,0.7049,0.70491,0.70481,0.70481,107900000.0
2005-12-07 09:39:00,0.70498,0.70504,0.70497,0.705,43100001.0
2005-12-07 09:40:00,0.70499,0.70501,0.70499,0.70499,90300000.0
2005-12-07 09:41:00,0.70492,0.70498,0.70477,0.70485,105599999.0
2005-12-07 09:42:00,0.70485,0.70506,0.70485,0.70492,50099999.0
2005-12-07 09:43:00,0.70492,0.705,0.70484,0.70496,134800000.0
2005-12-07 09:44:00,0.70498,0.70516,0.70496,0.70515,67900001.0
2005-12-07 09:45:00,0.70516,0.70528,0.70512,0.70528,79700000.0
2005-12-07 09:46:00,0.70527,0.70553,0.70527,0.70553,32700000.0
2005-12-07 09:47:00,0.70546,0.7056,0.70546,0.7056,91000002.0
2005-12-07 09:48:00,0.70544,0.7056,0.70539,0.70557,52900000.0
2005-12-07 09:49:00,0.70558,0.70564,0.70558,0.70561,84000001.0
2005-12-07 09:50:00,0.70556,0.70556,0.70548,0.70555,59700000.0
2005-12-07 09:51:00,0.70562,0.70575,0.70562,0.70575,69200000.0
2005-12-07 09:52:00,0.70568,0.70568,0.70552,0.70567,51000000.0
2005-12-07 09:53:00,0.70563,0.70563,0.70557,0.70557,23000000.0
2005-12-07 09:54:00,0.70544,0.70557,0.70534,0.70549,83600000.0
2005-12-07 09:55:00,0.7055,0.7056,0.70543,0.70548,57800000.0
2005-12-07 09:56:00,0.70555,0.70573,0.70555,0.70573,45800000.0
2005-12-07 09:57:00,0.70575,0.7059,0.70575,0.7059,107199999.0
2005-12-07 09:58:00,0.70574,0.70574,0.70556,0.70556,23899999.0
2005-12-07 09:59:00,0.70547,0.70547,0.70522,0.70522,95599999.0
2005-12-07 10:00:00,0.70518,0.7055,0.70518,0.7055,53000001.0
2005-12-07 10:01:00,0.70556,0.70561,0.70548,0.70548,129000002.0
2005-12-07 10:02:00,0.70545,0.7057,0.70545,0.70558,136000003.0
2005-12-07 10:03:00,0.70555,0.7056,0.70545,0.7055,119600000.0
2005-12-07 10:04:00,0.7055,0.70555,0.70545,0.70545,40499999.0
2005-12-07 10:05:00,0.70545,0.7056,0.70525,0.70525,80899999.0
2005-12-07 10:06:00,0.70555,0.70555,0.70542,0.70555,97600000.0
2005-12-07 10:07:00,0.7055,0.70555,0.70547,0.70552,75200002.0
2005-12-07 10:08:00,0.7055,0.70555,0.70545,0.70555,75300000.0
2005-12-07 10:09:00,0.70535,0.70555,0.70535,0.70555,144999999.0
2005-12-07 10:10:00,0.7055,0.70555,0.7055,0.70555,29499999.0
2005-12-07 10:11:00,0.70555,0.70555,0.7055,0.7055,36700000.0
2005-12-07 10:12:00,0.70545,0.70555,0.70545,0.70555,15900000.0
2005-12-07 10:13:00,0.7055,0.7057,0.7055,0.7057,92700000.0
2005-12-07 10:14:00,0.70572,0.70573,0.70566,0.70573,83999999.0
2005-12-07 10:15:00,0.7057,0.7057,0.7055,0.70556,60699999.0
2005-12-07 10:16:00,0.70572,0.70578,0.70567,0.70569,109100002.0
2005-12-07 10:17:00,0.7058,0.70587,0.7058,0.70583,89799999.0
2005-12-07 10:18:00,0.70585,0.70597,0.70585,0.70595,92600000.0
2005-12-07 10:19:00,0.70593,0.70603,0.70593,0.706,78800000.0
2005-12-07 10:20:00,0.70608,0.7062,0.70589,0.70589,210299999.0
2005-12-07 10:21:00,0.70597,0.70597,0.70578,0.70578,46300000.0
2005-12-07 10:22:00,0.70572,0.70583,0.70569,0.7057,60599999.0
2005-12-07 10:23:00,0.70564,0.70573,0.7055,0.70569,145100001.0
2005-12-07 10:24:00,0.7058,0.70593,0.7058,0.70593,73500000.0
2005-12-07 10:25:00,0.7059,0.70595,0.7059,0.70593,77100000.0
2005-12-07 10:26:00,0.70585,0.70598,0.70585,0.7059,129300001.0
2005-12-07 10:27:00,0.70596,0.70596,0.70584,0.70595,121199998.0
2005-12-07 10:28:00,0.70602,0.70618,0.70602,0.70618,61300000.0
2005-12-07 10:29:00,0.70632,0.70632,0.70624,0.70625,30800000.0
2005-12-07 10:30:00,0.70622,0.70622,0.70605,0.70621,99900000.0
2005-12-07 10:31:00,0.7062,0.7063,0.7062,0.70625,57300000.0
2005-12-07 10:32:00,0.70625,0.70634,0.70625,0.70634,49200000.0
2005-12-07 10:33:00,0.70648,0.70649,0.70642,0.70642,112300002.0
2005-12-07 10:34:00,0.70639,0.70643,0.70629,0.70629,39800000.0
2005-12-07 10:35:00,0.70625,0.70629,0.70612,0.70624,66000000.0
2005-12-07 10:36:00,0.70627,0.70628,0.70614,0.7062,125400000.0
2005-12-07 10:37:00,0.70614,0.70636,0.70614,0.70636,91599999.0
2005-12-07 10:38:00,0.70631,0.70631,0.70621,0.7063,59700000.0
2005-12-07 10:39:00,0.70635,0.70657,0.70635,0.7064,120400002.0
2005-12-07 10:40:00,0.70654,0.70657,0.70645,0.70649,112000000.0
2005-12-07 10:41:00,0.70645,0.70645,0.70635,0.70645,117199999.0
2005-12-07 10:42:00,0.70653,0.70653,0.70645,0.70653,66999999.0
2005-12-07 10:43:00,0.70647,0.70667,0.70647,0.7066,65000000.0
2005-12-07 10:44:00,0.70671,0.70682,0.70656,0.70677,152099996.0
2005-12-07 10:45:00,0.70683,0.70685,0.70657,0.70685,167200003.0
2005-12-07 10:46:00,0.70684,0.70692,0.70684,0.70692,62199999.0
2005-12-07 10:47:00,0.7068,0.70698,0.7068,0.70698,142799998.0
2005-12-07 10:48:00,0.70692,0.70692,0.70683,0.70692,73100001.0
2005-12-07 10:49:00,0.70691,0.70691,0.70673,0.70673,88599999.0
2005-12-07 10:50:00,0.70689,0.70692,0.70683,0.70683,69200000.0
2005-12-07 10:51:00,0.70655,0.7069,0.70655,0.7069,49099998.0
2005-12-07 10:52:00,0.70686,0.70696,0.70682,0.70696,96800000.0
2005-12-07 10:53:00,0.70692,0.70693,0.70684,0.70693,88500000.0
2005-12-07 10:54:00,0.70686,0.70703,0.70683,0.70697,113799999.0
2005-12-07 10:55:00,0.70692,0.70692,0.70687,0.70687,65300000.0
2005-12-07 10:56:00,0.70677,0.70677,0.70666,0.70675,107900002.0
2005-12-07 10:57:00,0.7068,0.70685,0.70678,0.7068,79300000.0
2005-12-07 10:58:00,0.70683,0.70688,0.70679,0.70684,88800000.0
2005-12-07 10:59:00,0.70677,0.70677,0.70651,0.70651,61100000.0
2005-12-07 11:00:00,0.70646,0.70666,0.70633,0.70649,128000002.0
2005-12-07 11:01:00,0.70641,0.70654,0.70623,0.70654,134500000.0
2005-12-07 11:02:00,0.70654,0.70667,0.70638,0.70638,120500001.0
2005-12-07 11:03:00,0.7063,0.7064,0.70609,0.70633,124499998.0
2005-12-07 11:04:00,0.7064,0.70653,0.70633,0.70633,77999999.0
2005-12-07 11:05:00,0.70646,0.70653,0.70638,0.70653,69200000.0
2005-12-07 11:06:00,0.70648,0.70655,0.70645,0.70645,80000000.0
2005-12-07 11:07:00,0.70645,0.70646,0.70637,0.70646,100399999.0
2005-12-07 11:08:00,0.70637,0.70641,0.70634,0.70641,61100000.0
2005-12-07 11:09:00,0.7064,0.70645,0.7064,0.70645,46100000.0
2005-12-07 11:10:00,0.70639,0.70647,0.70624,0.7064,66600000.0
2005-12-07 11:11:00,0.70633,0.70633,0.70622,0.70627,92699998.0
2005-12-07 11:12:00,0.70627,0.70637,0.7062,0.70634,102600000.0
2005-12-07 11:13:00,0.70623,0.70627,0.70615,0.70627,93100001.0
2005-12-07 11:14:00,0.70629,0.70639,0.7062,0.7062,66800000.0
2005-12-07 11:15:00,0.70622,0.7063,0.70616,0.7063,47100000.0
2005-12-07 11:16:00,0.70632,0.70632,0.70602,0.70624,115800002.0
2005-12-07 11:17:00,0.70628,0.70633,0.70624,0.70633,107100000.0
2005-12-07 11:18:00,0.70633,0.70635,0.7063,0.70635,141600002.0
2005-12-07 11:19:00,0.7062,0.70645,0.7062,0.70635,77100000.0
2005-12-07 11:20:00,0.70628,0.70632,0.70624,0.70632,80800001.0
2005-12-07 11:21:00,0.70633,0.70634,0.70603,0.7061,95999999.0
2005-12-07 11:22:00,0.70619,0.70639,0.70619,0.70625,129500000.0
2005-12-07 11:23:00,0.70633,0.70636,0.70619,0.70629,94499998.0
2005-12-07 11:24:00,0.7063,0.7064,0.70625,0.70633,87800000.0
2005-12-07 11:25:00,0.70627,0.7063,0.70617,0.70617,126300001.0
2005-12-07 11:26:00,0.70622,0.70636,0.70622,0.70624,82400000.0
2005-12-07 11:27:00,0.70622,0.70628,0.70622,0.70628,72399999.0
2005-12-07 11:28:00,0.70635,0.70635,0.70625,0.7063,39000000.0
2005-12-07 11:29:00,0.70635,0.70635,0.70625,0.70625,125300000.0
2005-12-07 11:30:00,0.7063,0.70635,0.7063,0.7063,45900000.0
2005-12-07 11:31:00,0.70635,0.7064,0.7062,0.7062,115000002.0
2005-12-07 11:32:00,0.70627,0.70644,0.70627,0.70631,68500000.0
2005-12-07 11:33:00,0.70632,0.70641,0.7063,0.70638,51799999.0
2005-12-07 11:34:00,0.70638,0.70639,0.70632,0.70639,55100000.0
2005-12-07 11:35:00,0.70647,0.70653,0.70636,0.70653,45600000.0
2005-12-07 11:36:00,0.70643,0.70643,0.70626,0.70642,52600000.0
2005-12-07 11:37:00,0.70648,0.70648,0.7063,0.7063,82000001.0
2005-12-07 11:38:00,0.70633,0.70652,0.7063,0.70652,122000001.0
2005-12-07 11:39:00,0.7065,0.70655,0.70647,0.7065,92300000.0
2005-12-07 11:40:00,0.70647,0.70658,0.70647,0.7065,60700000.0
2005-12-07 11:41:00,0.70637,0.7065,0.70637,0.70645,52300000.0
2005-12-07 11:42:00,0.70639,0.70642,0.70638,0.70638,62799999.0
2005-12-07 11:43:00,0.70642,0.70655,0.70642,0.70647,99699999.0
2005-12-07 11:44:00,0.70681,0.70687,0.70681,0.70687,29600001.0
2005-12-07 11:45:00,0.70709,0.70709,0.707,0.707,111199997.0
2005-12-07 11:46:00,0.7071,0.7071,0.70681,0.70681,67499999.0
2005-12-07 11:47:00,0.70675,0.70675,0.70646,0.70646,73400000.0
2005-12-07 11:48:00,0.70646,0.70662,0.70646,0.70655,83499998.0
2005-12-07 11:49:00,0.70663,0.70663,0.70645,0.70656,115899999.0
2005-12-07 11:50:00,0.70658,0.70663,0.70646,0.70649,44800000.0
2005-12-07 11:51:00,0.70654,0.70664,0.70654,0.7066,55600000.0
2005-12-07 11:52:00,0.70663,0.70663,0.70651,0.70657,85900000.0
2005-12-07 11:53:00,0.7065,0.7065,0.70634,0.7064,67300000.0
2005-12-07 11:54:00,0.70642,0.70642,0.70633,0.70642,118300001.0
2005-12-07 11:55:00,0.70636,0.70636,0.70629,0.70629,61900000.0
2005-12-07 11:56:00,0.70628,0.70629,0.70627,0.70627,50800001.0
2005-12-07 11:57:00,0.70612,0.70617,0.70599,0.70615,85400000.0
2005-12-07 11:58:00,0.7062,0.7062,0.70595,0.70595,106399999.0
2005-12-07 11:59:00,0.70605,0.70611,0.70604,0.70607,73999999.0
2005-12-07 12:00:00,0.70602,0.70602,0.70586,0.7059,100000000.0
2005-12-07 12:01:00,0.70584,0.70604,0.70582,0.70597,157700000.0
2005-12-07 12:02:00,0.70597,0.70608,0.70581,0.70601,103599999.0
2005-12-07 12:03:00,0.706,0.706,0.70589,0.70592,58100001.0
2005-12-07 12:04:00,0.70585,0.70585,0.70558,0.70569,44300000.0
2005-12-07 12:05:00,0.70575,0.70584,0.70575,0.70576,90500001.0
2005-12-07 12:06:00,0.7057,0.7058,0.7057,0.70575,93900001.0
2005-12-07 12:07:00,0.70573,0.70588,0.70573,0.7058,139300000.0
2005-12-07 12:08:00,0.70575,0.70585,0.70575,0.7058,94099999.0
2005-12-07 12:09:00,0.70583,0.70583,0.70574,0.70576,79700000.0
2005-12-07 12:10:00,0.7057,0.70582,0.70563,0.70582,65400000.0
2005-12-07 12:11:00,0.70588,0.70598,0.70588,0.7059,40000000.0
2005-12-07 12:12:00,0.70578,0.70595,0.70578,0.70595,43800000.0
2005-12-07 12:13:00,0.70595,0.70595,0.70575,0.70575,71700000.0
2005-12-07 12:14:00,0.70577,0.70583,0.70575,0.70579,90600001.0
2005-12-07 12:15:00,0.7058,0.7059,0.7058,0.70585,95500000.0
2005-12-07 12:16:00,0.7058,0.70585,0.7058,0.70585,55700000.0
2005-12-07 12:17:00,0.70579,0.70583,0.70573,0.70579,110999998.0
2005-12-07 12:18:00,0.70588,0.70588,0.70582,0.70585,67200000.0
2005-12-07 12:19:00,0.70589,0.70597,0.70589,0.70597,68400000.0
2005-12-07 12:20:00,0.70604,0.70614,0.70589,0.70589,94800000.0
2005-12-07 12:21:00,0.70575,0.7059,0.70575,0.7059,90800000.0
2005-12-07 12:22:00,0.70597,0.70605,0.70593,0.70602,75799999.0
2005-12-07 12:23:00,0.70595,0.70603,0.70589,0.7059,93300000.0
2005-12-07 12:24:00,0.70589,0.70589,0.70584,0.70584,16700000.0
2005-12-07 12:25:00,0.70588,0.70593,0.70582,0.70593,99899999.0
2005-12-07 12:26:00,0.70597,0.70604,0.70589,0.706,84100000.0
2005-12-07 12:27:00,0.70599,0.70601,0.70598,0.70598,58199998.0
2005-12-07 12:28:00,0.70586,0.70586,0.70572,0.70572,45500000.0
2005-12-07 12:29:00,0.7056,0.7056,0.7056,0.7056,28699999.0
2005-12-07 12:30:00,0.7056,0.70575,0.7056,0.7057,85799998.0
2005-12-07 12:31:00,0.70571,0.70571,0.70548,0.70551,87700000.0
2005-12-07 12:32:00,0.7056,0.7056,0.70548,0.7055,131000000.0
2005-12-07 12:33:00,0.70561,0.70564,0.70535,0.70535,82799999.0
2005-12-07 12:34:00,0.70532,0.70546,0.70531,0.70541,192599996.0
2005-12-07 12:35:00,0.70537,0.70552,0.70526,0.70552,135200000.0
2005-12-07 12:36:00,0.70541,0.70541,0.7051,0.70519,72500001.0
2005-12-07 12:37:00,0.70513,0.70525,0.70513,0.70523,98400000.0
2005-12-07 12:38:00,0.70534,0.70535,0.70507,0.70527,141500001.0
2005-12-07 12:39:00,0.70523,0.70523,0.70507,0.70522,94099998.0
2005-12-07 12:40:00,0.70517,0.70518,0.70488,0.70505,152700002.0
2005-12-07 12:41:00,0.70487,0.70499,0.70486,0.7049,46900000.0
2005-12-07 12:42:00,0.70491,0.70491,0.70483,0.70483,43700000.0
2005-12-07 12:43:00,0.70463,0.70463,0.70422,0.70455,79500001.0
2005-12-07 12:44:00,0.70447,0.70447,0.70436,0.70436,37400001.0
2005-12-07 12:45:00,0.70437,0.70453,0.70437,0.70446,59700000.0
2005-12-07 12:46:00,0.70434,0.70434,0.70406,0.70417,48700000.0
2005-12-07 12:47:00,0.70391,0.70391,0.70348,0.70366,80800002.0
2005-12-07 12:48:00,0.70373,0.70378,0.70368,0.70371,102400001.0
2005-12-07 12:49:00,0.70388,0.70422,0.70388,0.70412,108100002.0
2005-12-07 12:50:00,0.70402,0.7041,0.70389,0.70394,92499998.0
2005-12-07 12:51:00,0.70414,0.70414,0.70382,0.70398,166499999.0
2005-12-07 12:52:00,0.70403,0.70427,0.70399,0.70399,93400000.0
2005-12-07 12:53:00,0.70393,0.7042,0.70393,0.70412,109199999.0
2005-12-07 12:54:00,0.70411,0.70411,0.70394,0.70402,149900000.0
2005-12-07 12:55:00,0.7039,0.70414,0.70382,0.70402,149300001.0
2005-12-07 12:56:00,0.70407,0.70407,0.70394,0.70397,72000000.0
2005-12-07 12:57:00,0.704,0.704,0.704,0.704,16800000.0
2005-12-07 12:58:00,0.70407,0.70418,0.70407,0.70412,107000000.0
2005-12-07 12:59:00,0.70402,0.70407,0.70395,0.70405,86199998.0
2005-12-07 13:00:00,0.70402,0.7041,0.70401,0.70407,88699999.0
2005-12-07 13:01:00,0.70404,0.70413,0.70402,0.70412,83799999.0
2005-12-07 13:02:00,0.7041,0.70423,0.70407,0.70423,152099998.0
2005-12-07 13:03:00,0.70415,0.70415,0.70395,0.70415,67300002.0
2005-12-07 13:04:00,0.70409,0.70416,0.70401,0.70416,65100000.0
2005-12-07 13:05:00,0.7041,0.7041,0.70404,0.70408,48800000.0
2005-12-07 13:06:00,0.70405,0.70412,0.70394,0.70406,96800000.0
2005-12-07 13:07:00,0.7039,0.7043,0.7039,0.7043,111700001.0
2005-12-07 13:08:00,0.70416,0.70442,0.70416,0.70416,71100000.0
2005-12-07 13:09:00,0.70452,0.70487,0.70452,0.70472,89000001.0
2005-12-07 13:10:00,0.70485,0.70492,0.70477,0.70477,56299999.0
2005-12-07 13:11:00,0.70475,0.70518,0.70475,0.70509,88299999.0
2005-12-07 13:12:00,0.7052,0.7052,0.70501,0.70514,73399999.0
2005-12-07 13:13:00,0.70508,0.70508,0.70498,0.705,87700000.0
2005-12-07 13:14:00,0.70487,0.70493,0.70487,0.7049,57500000.0
2005-12-07 13:15:00,0.70492,0.70512,0.7049,0.70507,178500002.0
2005-12-07 13:16:00,0.70512,0.70512,0.70508,0.70508,19900000.0
2005-12-07 13:17:00,0.70517,0.7053,0.70517,0.70527,53300000.0
2005-12-07 13:18:00,0.70525,0.70542,0.70522,0.70522,81800000.0
2005-12-07 13:19:00,0.70526,0.70526,0.70514,0.7052,26400000.0
2005-12-07 13:20:00,0.7051,0.7053,0.7051,0.7053,86800001.0
2005-12-07 13:21:00,0.70529,0.70529,0.70508,0.70508,49400000.0
2005-12-07 13:22:00,0.7052,0.70525,0.70516,0.70522,81200000.0
2005-12-07 13:23:00,0.70529,0.70542,0.70522,0.70542,140000001.0
2005-12-07 13:24:00,0.70535,0.70545,0.70519,0.70519,172599998.0
2005-12-07 13:25:00,0.70533,0.70533,0.70525,0.70527,64100000.0
2005-12-07 13:26:00,0.70529,0.70529,0.7048,0.70501,114899999.0
2005-12-07 13:27:00,0.70501,0.70504,0.70485,0.70485,70900000.0
2005-12-07 13:28:00,0.70486,0.70486,0.70477,0.70481,106999999.0
2005-12-07 13:29:00,0.7048,0.70491,0.70479,0.70488,110199998.0
2005-12-07 13:30:00,0.70485,0.70495,0.70485,0.70495,126300001.0
2005-12-07 13:31:00,0.70487,0.705,0.70486,0.705,85800000.0
2005-12-07 13:32:00,0.70499,0.705,0.70496,0.70498,72100000.0
2005-12-07 13:33:00,0.70505,0.70505,0.705,0.705,68599998.0
2005-12-07 13:34:00,0.70494,0.70506,0.70494,0.70501,88699999.0
2005-12-07 13:35:00,0.70499,0.705,0.7048,0.70481,68199999.0
2005-12-07 13:36:00,0.7048,0.70486,0.70471,0.70486,162700001.0
2005-12-07 13:37:00,0.70493,0.70496,0.70478,0.7048,136799998.0
2005-12-07 13:38:00,0.7048,0.7049,0.70477,0.70479,135100000.0
2005-12-07 13:39:00,0.70472,0.70472,0.70461,0.70461,79200000.0
2005-12-07 13:40:00,0.70442,0.70442,0.70415,0.70442,66600001.0
2005-12-07 13:41:00,0.70445,0.70458,0.70435,0.70458,104200000.0
2005-12-07 13:42:00,0.70452,0.7046,0.70445,0.70445,95700002.0
2005-12-07 13:43:00,0.7045,0.7046,0.70446,0.7046,62100000.0
2005-12-07 13:44:00,0.70462,0.70462,0.7044,0.7045,68400000.0
2005-12-07 13:45:00,0.70452,0.70459,0.70446,0.70453,112700002.0
2005-12-07 13:46:00,0.70453,0.70461,0.70453,0.70458,57500000.0
2005-12-07 13:47:00,0.70458,0.70462,0.70456,0.70462,126499998.0
2005-12-07 13:48:00,0.70458,0.70471,0.70458,0.70461,55100001.0
2005-12-07 13:49:00,0.70473,0.70473,0.70463,0.70463,70199999.0
2005-12-07 13:50:00,0.70472,0.70481,0.70467,0.70469,80300000.0
2005-12-07 13:51:00,0.70453,0.70475,0.70452,0.70475,76600001.0
2005-12-07 13:52:00,0.70475,0.70475,0.7046,0.7047,78300000.0
2005-12-07 13:53:00,0.70478,0.70485,0.70471,0.7048,129800002.0
2005-12-07 13:54:00,0.70475,0.70475,0.7046,0.70461,62400000.0
2005-12-07 13:55:00,0.70465,0.70486,0.70465,0.7048,63700000.0
2005-12-07 13:56:00,0.70477,0.70479,0.70467,0.70467,62900000.0
2005-12-07 13:57:00,0.7048,0.7048,0.70475,0.70475,85700000.0
2005-12-07 13:58:00,0.70468,0.70468,0.70428,0.70456,82800001.0
2005-12-07 13:59:00,0.70455,0.70467,0.70455,0.70455,71000000.0
2005-12-07 14:00:00,0.70459,0.70469,0.70442,0.70463,28600000.0
2005-12-07 14:01:00,0.70476,0.70495,0.70476,0.70495,116699997.0
2005-12-07 14:02:00,0.70503,0.70504,0.70479,0.70493,113600000.0
2005-12-07 14:03:00,0.70491,0.70491,0.70473,0.70473,81500001.0
2005-12-07 14:04:00,0.70477,0.70497,0.70477,0.70497,112299999.0
2005-12-07 14:05:00,0.70492,0.70493,0.70476,0.70476,102699999.0
2005-12-07 14:06:00,0.70483,0.70483,0.70472,0.70476,124500000.0
2005-12-07 14:07:00,0.70477,0.70494,0.70475,0.70494,33500000.0
2005-12-07 14:08:00,0.70485,0.70498,0.70485,0.70498,94000001.0
2005-12-07 14:09:00,0.70495,0.70495,0.70485,0.70485,134000001.0
2005-12-07 14:10:00,0.70495,0.70495,0.7049,0.7049,89900001.0
2005-12-07 14:11:00,0.70493,0.70493,0.70492,0.70493,31999999.0
2005-12-07 14:12:00,0.70503,0.70521,0.705,0.705,60700000.0
2005-12-07 14:13:00,0.705,0.70525,0.705,0.7052,77400000.0
2005-12-07 14:14:00,0.70525,0.70541,0.70524,0.70538,81100000.0
2005-12-07 14:15:00,0.70537,0.70537,0.70529,0.7053,36500000.0
2005-12-07 14:16:00,0.70515,0.70525,0.70515,0.70522,57199999.0
2005-12-07 14:17:00,0.70524,0.70537,0.70519,0.70527,75299999.0
2005-12-07 14:18:00,0.70522,0.70541,0.70518,0.70541,98700000.0
2005-12-07 14:19:00,0.7054,0.7055,0.70535,0.70545,100900001.0
2005-12-07 14:20:00,0.7054,0.70545,0.7054,0.70545,27600000.0
2005-12-07 14:21:00,0.70545,0.70554,0.70541,0.70546,98600000.0
2005-12-07 14:22:00,0.70535,0.7055,0.70535,0.7054,40200000.0
2005-12-07 14:23:00,0.70549,0.70555,0.70538,0.70542,166300002.0
2005-12-07 14:24:00,0.70545,0.70545,0.70535,0.70535,119100003.0
2005-12-07 14:25:00,0.7054,0.70551,0.70535,0.7054,79300000.0
2005-12-07 14:26:00,0.70538,0.70545,0.70538,0.70545,43800000.0
2005-12-07 14:27:00,0.7054,0.70541,0.70532,0.70538,142700001.0
2005-12-07 14:28:00,0.70546,0.70548,0.70535,0.70538,96700002.0
2005-12-07 14:29:00,0.70538,0.70541,0.70526,0.70531,117899999.0
2005-12-07 14:30:00,0.70537,0.70545,0.70528,0.70537,116500002.0
2005-12-07 14:31:00,0.70532,0.70537,0.7053,0.7053,59700000.0
2005-12-07 14:32:00,0.70532,0.7054,0.70527,0.70532,109600001.0
2005-12-07 14:33:00,0.70533,0.70537,0.7053,0.70533,78599999.0
2005-12-07 14:34:00,0.70539,0.70543,0.70518,0.70543,63100000.0
2005-12-07 14:35:00,0.70539,0.7054,0.70533,0.70533,24600000.0
2005-12-07 14:36:00,0.70539,0.70557,0.70539,0.70557,48100000.0
2005-12-07 14:37:00,0.70554,0.70554,0.70539,0.7054,104699998.0
2005-12-07 14:38:00,0.7054,0.70545,0.7054,0.70545,8600000.0
2005-12-07 14:39:00,0.70535,0.70554,0.70531,0.70554,137900001.0
2005-12-07 14:40:00,0.70564,0.70578,0.70564,0.70574,67000000.0
2005-12-07 14:41:00,0.70568,0.70568,0.70557,0.70561,84500000.0
2005-12-07 14:42:00,0.7056,0.70575,0.70558,0.70575,92300000.0
2005-12-07 14:43:00,0.70574,0.70587,0.70557,0.70583,150700000.0
2005-12-07 14:44:00,0.70568,0.70568,0.70555,0.70568,84600000.0
2005-12-07 14:45:00,0.70558,0.70562,0.70543,0.70562,151700001.0
2005-12-07 14:46:00,0.70565,0.70565,0.7056,0.70565,50300000.0
2005-12-07 14:47:00,0.70555,0.70555,0.70541,0.70543,173399996.0
2005-12-07 14:48:00,0.70552,0.70566,0.70552,0.70558,67799999.0
2005-12-07 14:49:00,0.70558,0.70561,0.70552,0.70552,113199998.0
2005-12-07 14:50:00,0.70541,0.70559,0.70541,0.70556,95299998.0
2005-12-07 14:51:00,0.70547,0.70555,0.7054,0.7055,75900002.0
2005-12-07 14:52:00,0.70553,0.70568,0.70553,0.70563,78900000.0
2005-12-07 14:53:00,0.70575,0.70575,0.70555,0.70555,26500000.0
2005-12-07 14:54:00,0.70565,0.70579,0.70559,0.70579,76699999.0
2005-12-07 14:55:00,0.7058,0.70585,0.7058,0.7058,94999999.0
2005-12-07 14:56:00,0.70574,0.70589,0.70574,0.70585,59799999.0
2005-12-07 14:57:00,0.70587,0.70596,0.70587,0.70587,67400000.0
2005-12-07 14:58:00,0.70575,0.70585,0.70575,0.70575,76000000.0
2005-12-07 14:59:00,0.70585,0.70585,0.7058,0.7058,67400001.0
2005-12-07 15:00:00,0.70582,0.7059,0.70577,0.70581,76100000.0
2005-12-07 15:01:00,0.70582,0.70594,0.70582,0.70587,97400000.0
2005-12-07 15:02:00,0.70593,0.70595,0.7058,0.7058,105599999.0
2005-12-07 15:03:00,0.70578,0.70581,0.7057,0.70581,106399999.0
2005-12-07 15:04:00,0.7058,0.70585,0.70575,0.70585,28700000.0
2005-12-07 15:05:00,0.7058,0.70585,0.70575,0.7058,81099999.0
2005-12-07 15:06:00,0.70582,0.70582,0.70559,0.70571,149000000.0
2005-12-07 15:07:00,0.7057,0.7057,0.7055,0.70565,143399999.0
2005-12-07 15:08:00,0.70567,0.70569,0.70548,0.70548,122399998.0
2005-12-07 15:09:00,0.7056,0.70562,0.70547,0.70562,87200000.0
2005-12-07 15:10:00,0.70581,0.70581,0.70562,0.70562,94100000.0
2005-12-07 15:11:00,0.70551,0.70551,0.70534,0.70534,81200000.0
2005-12-07 15:12:00,0.70539,0.70552,0.70539,0.70549,86000000.0
2005-12-07 15:13:00,0.70549,0.7055,0.70543,0.70545,103800000.0
2005-12-07 15:14:00,0.70551,0.70551,0.70541,0.70546,108499998.0
2005-12-07 15:15:00,0.70552,0.7057,0.70552,0.70563,82100000.0
2005-12-07 15:16:00,0.70551,0.70557,0.70548,0.7055,98200000.0
2005-12-07 15:17:00,0.70537,0.70568,0.70535,0.70568,91800001.0
2005-12-07 15:18:00,0.7057,0.70579,0.70567,0.70567,47200000.0
2005-12-07 15:19:00,0.70573,0.70573,0.70562,0.70573,124800001.0
2005-12-07 15:20:00,0.70572,0.70572,0.70559,0.70571,50699999.0
2005-12-07 15:21:00,0.70567,0.70567,0.7055,0.7055,73199999.0
2005-12-07 15:22:00,0.70555,0.70555,0.70555,0.70555,34700001.0
2005-12-07 15:23:00,0.70556,0.7056,0.70556,0.70559,74900000.0
2005-12-07 15:24:00,0.70568,0.70568,0.7055,0.7056,126300000.0
2005-12-07 15:25:00,0.70567,0.70579,0.70552,0.70574,144300000.0
2005-12-07 15:26:00,0.70575,0.70588,0.70575,0.70588,60100000.0
2005-12-07 15:27:00,0.70583,0.70594,0.70581,0.70581,78000000.0
2005-12-07 15:28:00,0.70573,0.70585,0.70564,0.70567,60900000.0
2005-12-07 15:29:00,0.70568,0.70583,0.70568,0.70582,111200000.0
2005-12-07 15:30:00,0.70594,0.70596,0.70592,0.70596,36900000.0
2005-12-07 15:31:00,0.70603,0.70603,0.70589,0.70597,33800000.0
2005-12-07 15:32:00,0.70601,0.70615,0.70601,0.7061,23100000.0
2005-12-07 15:33:00,0.70622,0.70635,0.70619,0.70619,82800001.0
2005-12-07 15:34:00,0.70612,0.70632,0.70612,0.70628,73200000.0
2005-12-07 15:35:00,0.70635,0.70646,0.70635,0.7064,89100001.0
2005-12-07 15:36:00,0.70638,0.7065,0.70638,0.70643,74600002.0
2005-12-07 15:37:00,0.70647,0.70647,0.70627,0.70627,103700000.0
2005-12-07 15:38:00,0.70634,0.70634,0.70624,0.70624,31900001.0
2005-12-07 15:39:00,0.70622,0.70637,0.70621,0.70637,95699999.0
2005-12-07 15:40:00,0.70635,0.7064,0.70615,0.70615,71900000.0
2005-12-07 15:41:00,0.70629,0.70641,0.70619,0.70633,80600000.0
2005-12-07 15:42:00,0.7063,0.7064,0.70625,0.7063,43900001.0
2005-12-07 15:43:00,0.70631,0.70631,0.70615,0.70625,54100000.0
2005-12-07 15:44:00,0.70629,0.70629,0.70601,0.70614,71600000.0
2005-12-07 15:45:00,0.70611,0.70611,0.70597,0.70607,92600000.0
2005-12-07 15:46:00,0.70613,0.70618,0.706,0.706,37600000.0
2005-12-07 15:47:00,0.70612,0.7062,0.70612,0.70615,50700000.0
2005-12-07 15:48:00,0.7061,0.70615,0.70605,0.7061,62900000.0
2005-12-07 15:49:00,0.70605,0.7062,0.70605,0.7062,31000000.0
2005-12-07 15:50:00,0.70612,0.70617,0.70612,0.70617,36600001.0
2005-12-07 15:51:00,0.70623,0.70625,0.70615,0.70625,85499999.0
2005-12-07 15:52:00,0.70613,0.70624,0.70613,0.70613,123999999.0
2005-12-07 15:53:00,0.70605,0.70615,0.70602,0.70615,126300001.0
2005-12-07 15:54:00,0.7062,0.7062,0.7061,0.7061,10300000.0
2005-12-07 15:55:00,0.70608,0.70612,0.70596,0.70596,67300000.0
2005-12-07 15:56:00,0.706,0.70603,0.7059,0.706,89299998.0
2005-12-07 15:57:00,0.7061,0.70617,0.70606,0.70606,110400001.0
2005-12-07 15:58:00,0.70619,0.70621,0.70619,0.70621,35099998.0
2005-12-07 15:59:00,0.70618,0.70622,0.70609,0.70622,46500000.0
2005-12-07 16:00:00,0.70616,0.70625,0.70616,0.70625,48100000.0
2005-12-07 16:01:00,0.70632,0.70635,0.70625,0.7063,39600000.0
2005-12-07 16:02:00,0.7063,0.7063,0.70625,0.70625,78900001.0
2005-12-07 16:03:00,0.70635,0.70635,0.70627,0.70627,30300001.0
2005-12-07 16:04:00,0.70633,0.70635,0.70625,0.70635,88399999.0
2005-12-07 16:05:00,0.70625,0.7063,0.70625,0.7063,23800000.0
2005-12-07 16:06:00,0.70635,0.70635,0.70625,0.70635,87099999.0
2005-12-07 16:07:00,0.7063,0.70635,0.70627,0.70635,31500000.0
2005-12-07 16:08:00,0.70629,0.70634,0.70625,0.70627,104500001.0
2005-12-07 16:09:00,0.70611,0.70611,0.70589,0.70589,39700000.0
2005-12-07 16:10:00,0.7057,0.70595,0.7057,0.70595,34000000.0
2005-12-07 16:11:00,0.70598,0.70605,0.70595,0.706,68299998.0
2005-12-07 16:12:00,0.706,0.70605,0.70598,0.70605,111600000.0
2005-12-07 16:13:00,0.7059,0.70595,0.70585,0.70585,55000000.0
2005-12-07 16:14:00,0.70579,0.70587,0.70575,0.7058,47000000.0
2005-12-07 16:15:00,0.70575,0.70585,0.70575,0.70583,129200001.0
2005-12-07 16:16:00,0.70595,0.70595,0.70568,0.70575,83500000.0
2005-12-07 16:17:00,0.70571,0.70585,0.70571,0.70585,54300000.0
2005-12-07 16:18:00,0.70577,0.7059,0.7057,0.7058,56200000.0
2005-12-07 16:19:00,0.7058,0.70585,0.70565,0.70575,125500000.0
2005-12-07 16:20:00,0.7058,0.7059,0.70577,0.7059,38600000.0
2005-12-07 16:21:00,0.7058,0.70593,0.7058,0.70588,86900000.0
2005-12-07 16:22:00,0.70595,0.70604,0.70595,0.706,146799999.0
2005-12-07 16:23:00,0.70595,0.70603,0.70595,0.706,59899999.0
2005-12-07 16:24:00,0.70607,0.70607,0.70592,0.70592,136999996.0
2005-12-07 16:25:00,0.70586,0.70586,0.70551,0.70552,124599999.0
2005-12-07 16:26:00,0.7054,0.70556,0.7054,0.70555,103599997.0
2005-12-07 16:27:00,0.7056,0.70567,0.70556,0.70558,52000000.0
2005-12-07 16:28:00,0.70527,0.70561,0.70527,0.70554,67200000.0
2005-12-07 16:29:00,0.70558,0.70561,0.70554,0.70561,115199999.0
2005-12-07 16:30:00,0.70558,0.70572,0.70558,0.7056,100400001.0
2005-12-07 16:31:00,0.70552,0.70552,0.70519,0.70539,86900002.0
2005-12-07 16:32:00,0.70544,0.70544,0.70521,0.70527,94400000.0
2005-12-07 16:33:00,0.70535,0.70551,0.70529,0.70551,133499999.0
2005-12-07 16:34:00,0.70547,0.70547,0.70518,0.70518,108999999.0
2005-12-07 16:35:00,0.7052,0.70525,0.7051,0.7052,82500000.0
2005-12-07 16:36:00,0.70514,0.7054,0.70511,0.7054,104899998.0
2005-12-07 16:37:00,0.70531,0.70533,0.70519,0.70519,15900000.0
2005-12-07 16:38:00,0.70517,0.70527,0.70505,0.70525,93499999.0
2005-12-07 16:39:00,0.70526,0.70526,0.70512,0.70518,81000002.0
2005-12-07 16:40:00,0.70522,0.70535,0.70522,0.70535,33000000.0
2005-12-07 16:41:00,0.70556,0.70569,0.70556,0.70562,63100000.0
2005-12-07 16:42:00,0.70562,0.70568,0.70562,0.70568,11500000.0
2005-12-07 16:43:00,0.70574,0.70588,0.70574,0.7058,53400000.0
2005-12-07 16:44:00,0.70582,0.70582,0.70565,0.70565,60500000.0
2005-12-07 16:45:00,0.70575,0.70575,0.70565,0.70565,87399999.0
2005-12-07 16:46:00,0.70584,0.70602,0.70584,0.70599,104000000.0
2005-12-07 16:47:00,0.70608,0.70611,0.70602,0.70603,109399998.0
2005-12-07 16:48:00,0.70605,0.70605,0.70591,0.70602,89700001.0
2005-12-07 16:49:00,0.70592,0.70592,0.70577,0.70577,52300000.0
2005-12-07 16:50:00,0.70583,0.70609,0.70583,0.70584,128999999.0
2005-12-07 16:51:00,0.7059,0.70606,0.70589,0.70589,122599999.0
2005-12-07 16:52:00,0.706,0.706,0.70574,0.70574,117999999.0
2005-12-07 16:53:00,0.70568,0.7057,0.70565,0.7057,58200000.0
2005-12-07 16:54:00,0.70569,0.70588,0.70569,0.70584,135400000.0
2005-12-07 16:55:00,0.70583,0.7059,0.70575,0.70585,131899998.0
2005-12-07 16:56:00,0.70577,0.70577,0.70547,0.70547,80100000.0
2005-12-07 16:57:00,0.70547,0.70553,0.70536,0.70553,81700000.0
2005-12-07 16:58:00,0.70562,0.7059,0.70562,0.70579,137599998.0
2005-12-07 16:59:00,0.70573,0.70577,0.70559,0.70577,124300001.0
2005-12-07 17:00:00,0.70575,0.70575,0.70565,0.7057,113900000.0
2005-12-07 17:01:00,0.70583,0.70584,0.70577,0.70579,85999999.0
2005-12-07 17:02:00,0.7058,0.70582,0.70575,0.70582,105699999.0
2005-12-07 17:03:00,0.70585,0.706,0.70562,0.706,27600000.0
2005-12-07 17:04:00,0.70598,0.7061,0.70593,0.7061,111199996.0
2005-12-07 17:05:00,0.70609,0.70609,0.70578,0.70589,120400000.0
2005-12-07 17:06:00,0.70596,0.70609,0.70587,0.70605,66500000.0
2005-12-07 17:07:00,0.70615,0.70615,0.70605,0.7061,61800000.0
2005-12-07 17:08:00,0.70617,0.70625,0.70594,0.70602,107400000.0
2005-12-07 17:09:00,0.70601,0.70601,0.70579,0.70598,63900000.0
2005-12-07 17:10:00,0.70597,0.706,0.70587,0.70587,74199999.0
2005-12-07 17:11:00,0.7057,0.70595,0.7057,0.7059,88799999.0
2005-12-07 17:12:00,0.70588,0.7059,0.70576,0.70585,79900000.0
2005-12-07 17:13:00,0.7059,0.70595,0.70588,0.70588,128800001.0
2005-12-07 17:14:00,0.70578,0.70597,0.70578,0.70596,72500001.0
2005-12-07 17:15:00,0.70595,0.70595,0.70585,0.70585,44300000.0
2005-12-07 17:16:00,0.70588,0.70603,0.70585,0.70593,73300000.0
2005-12-07 17:17:00,0.70585,0.70595,0.70585,0.7059,79099998.0
2005-12-07 17:18:00,0.70598,0.70611,0.70595,0.70611,79000000.0
2005-12-07 17:19:00,0.70617,0.70622,0.7061,0.7061,56500000.0
2005-12-07 17:20:00,0.70633,0.70644,0.70624,0.70625,46900000.0
2005-12-07 17:21:00,0.70615,0.70627,0.70615,0.70627,85000000.0
2005-12-07 17:22:00,0.70625,0.70646,0.70624,0.70646,95200001.0
2005-12-07 17:23:00,0.70641,0.70641,0.70619,0.70627,102400001.0
2005-12-07 17:24:00,0.70632,0.70643,0.70632,0.70637,76000000.0
2005-12-07 17:25:00,0.70628,0.7064,0.70622,0.7064,82100000.0
2005-12-07 17:26:00,0.70647,0.70652,0.70643,0.70643,80500001.0
2005-12-07 17:27:00,0.7066,0.70666,0.7065,0.7065,94900001.0
2005-12-07 17:28:00,0.70655,0.70665,0.70655,0.7066,135199998.0
2005-12-07 17:29:00,0.70658,0.70658,0.70637,0.70646,75099999.0
2005-12-07 17:30:00,0.70648,0.70655,0.70636,0.70638,100699999.0
2005-12-07 17:31:00,0.70634,0.70654,0.70634,0.70634,104600001.0
2005-12-07 17:32:00,0.70625,0.70625,0.70607,0.70607,50700000.0
2005-12-07 17:33:00,0.70615,0.70618,0.70613,0.70618,53300001.0
2005-12-07 17:34:00,0.70613,0.70613,0.70589,0.70589,69399999.0
2005-12-07 17:35:00,0.70593,0.70602,0.70593,0.70601,52300001.0
2005-12-07 17:36:00,0.70599,0.70602,0.70592,0.70602,72200000.0
2005-12-07 17:37:00,0.70607,0.7061,0.70607,0.7061,47400000.0
2005-12-07 17:38:00,0.70608,0.70608,0.70606,0.70608,27000000.0
2005-12-07 17:39:00,0.70601,0.70617,0.70594,0.70617,130400000.0
2005-12-07 17:40:00,0.70608,0.70626,0.70608,0.70619,50000000.0
2005-12-07 17:41:00,0.70624,0.70624,0.70624,0.70624,48299998.0
2005-12-07 17:42:00,0.70615,0.70617,0.70605,0.70617,101800001.0
2005-12-07 17:43:00,0.70621,0.70621,0.70603,0.70617,95100001.0
2005-12-07 17:44:00,0.70627,0.70633,0.70624,0.70633,52500000.0
2005-12-07 17:45:00,0.70637,0.70643,0.70621,0.70641,70799999.0
2005-12-07 17:46:00,0.70638,0.70638,0.70632,0.70632,32700000.0
2005-12-07 17:47:00,0.70616,0.70624,0.70598,0.70605,114600000.0
2005-12-07 17:48:00,0.70605,0.70605,0.706,0.70605,71200001.0
2005-12-07 17:49:00,0.70608,0.70615,0.70604,0.70604,97500000.0
2005-12-07 17:50:00,0.70596,0.70611,0.70596,0.70605,90900000.0
2005-12-07 17:51:00,0.706,0.7061,0.70595,0.70595,106800002.0
2005-12-07 17:52:00,0.70599,0.70606,0.70599,0.70606,18300000.0
2005-12-07 17:53:00,0.70613,0.70625,0.70612,0.70625,88399998.0
2005-12-07 17:54:00,0.70617,0.70617,0.7061,0.7061,72800000.0
2005-12-07 17:55:00,0.70598,0.70598,0.70593,0.70598,47100000.0
2005-12-07 17:56:00,0.70585,0.70595,0.70585,0.7059,109799999.0
2005-12-07 17:57:00,0.70586,0.70586,0.70575,0.70575,102200001.0
2005-12-07 17:58:00,0.70582,0.70582,0.70575,0.7058,86500000.0
2005-12-07 17:59:00,0.70583,0.70601,0.70582,0.70601,90800000.0
2005-12-07 18:00:00,0.70598,0.706,0.70582,0.70582,39800000.0
2005-12-07 18:01:00,0.7058,0.70585,0.70575,0.7058,63000000.0
2005-12-07 18:02:00,0.70585,0.70585,0.70575,0.7058,51899999.0
2005-12-07 18:03:00,0.70586,0.70615,0.70586,0.70615,217299998.0
2005-12-07 18:04:00,0.7062,0.70625,0.70615,0.7062,182899994.0
2005-12-07 18:05:00,0.70624,0.70627,0.7061,0.7061,363800002.0
2005-12-07 18:06:00,0.7062,0.70625,0.70615,0.70625,110300002.0
2005-12-07 18:07:00,0.7062,0.7063,0.70615,0.7062,257899999.0
2005-12-07 18:08:00,0.70618,0.7063,0.70618,0.70622,159400004.0
2005-12-07 18:09:00,0.70627,0.70643,0.70605,0.70632,253700001.0
2005-12-07 18:10:00,0.7063,0.70635,0.70625,0.7063,133399999.0
2005-12-07 18:11:00,0.7063,0.7063,0.7063,0.7063,8800000.0
2005-12-07 18:12:00,0.70637,0.70637,0.70616,0.70627,103300000.0
2005-12-07 18:13:00,0.70626,0.70639,0.70609,0.70626,111199999.0
2005-12-07 18:14:00,0.70632,0.70642,0.70632,0.70642,104499999.0
2005-12-07 18:15:00,0.70641,0.70652,0.7064,0.70652,154400000.0
2005-12-07 18:16:00,0.70655,0.70655,0.70645,0.70655,317000003.0
2005-12-07 18:17:00,0.70645,0.70655,0.70645,0.7065,134099999.0
2005-12-07 18:18:00,0.70644,0.7066,0.70641,0.70644,332100002.0
2005-12-07 18:19:00,0.70645,0.70683,0.70631,0.70678,298299998.0
2005-12-07 18:20:00,0.70676,0.70689,0.70652,0.70689,85899999.0
2005-12-07 18:21:00,0.70688,0.70693,0.70683,0.70693,203200000.0
2005-12-07 18:22:00,0.70685,0.70685,0.70654,0.70666,77500000.0
2005-12-07 18:23:00,0.70667,0.7067,0.70658,0.70661,286800000.0
2005-12-07 18:24:00,0.70658,0.70675,0.70654,0.70657,200200000.0
2005-12-07 18:25:00,0.70655,0.70665,0.7065,0.70657,163699998.0
2005-12-07 18:26:00,0.70655,0.70665,0.70655,0.70665,181700001.0
2005-12-07 18:27:00,0.7066,0.70672,0.70659,0.70672,295900000.0
2005-12-07 18:28:00,0.70676,0.70688,0.70672,0.70687,184699999.0
2005-12-07 18:29:00,0.70693,0.70702,0.70691,0.70702,230299999.0
2005-12-07 18:30:00,0.70702,0.70702,0.70689,0.70697,82900000.0
2005-12-07 18:31:00,0.70694,0.7072,0.70694,0.70718,183000000.0
2005-12-07 18:32:00,0.70722,0.70745,0.70722,0.70738,112600000.0
2005-12-07 18:33:00,0.70738,0.70738,0.70711,0.70713,170600000.0
2005-12-07 18:34:00,0.7072,0.70728,0.70704,0.70704,121600001.0
2005-12-07 18:35:00,0.70699,0.70699,0.70676,0.70676,148199999.0
2005-12-07 18:36:00,0.70676,0.70676,0.70664,0.70666,192500000.0
2005-12-07 18:37:00,0.70664,0.70673,0.7066,0.70673,110899998.0
2005-12-07 18:38:00,0.70665,0.70665,0.7064,0.70643,169899999.0
2005-12-07 18:39:00,0.70643,0.70662,0.70643,0.70662,317600001.0
2005-12-07 18:40:00,0.70681,0.70691,0.70677,0.70691,94900000.0
2005-12-07 18:41:00,0.70683,0.70719,0.70682,0.7069,244499999.0
2005-12-07 18:42:00,0.70697,0.70697,0.70682,0.70695,88099999.0
2005-12-07 18:43:00,0.70688,0.70707,0.70675,0.70693,648399998.0
2005-12-07 18:44:00,0.70695,0.70697,0.70683,0.70693,332600001.0
2005-12-07 18:45:00,0.70703,0.70723,0.70682,0.70692,446500000.0
2005-12-07 18:46:00,0.7069,0.70694,0.70682,0.70682,140399998.0
2005-12-07 18:47:00,0.70677,0.70683,0.70669,0.70669,164699997.0
2005-12-07 18:48:00,0.70669,0.7068,0.7066,0.7066,130500001.0
2005-12-07 18:49:00,0.7066,0.70685,0.7066,0.7066,143099998.0
2005-12-07 18:50:00,0.70653,0.70653,0.70637,0.70644,128500001.0
2005-12-07 18:51:00,0.70637,0.70658,0.70637,0.70658,96099999.0
2005-12-07 18:52:00,0.7066,0.7066,0.70645,0.70651,93000001.0
2005-12-07 18:53:00,0.70651,0.70663,0.70647,0.70663,84700000.0
2005-12-07 18:54:00,0.7066,0.7066,0.70642,0.70642,71099998.0
2005-12-07 18:55:00,0.70651,0.70659,0.70646,0.70657,136300002.0
2005-12-07 18:56:00,0.7066,0.7066,0.70652,0.70652,139499995.0
2005-12-07 18:57:00,0.70648,0.70648,0.70626,0.70626,70899999.0
2005-12-07 18:58:00,0.70598,0.70598,0.70554,0.70562,114600000.0
2005-12-07 18:59:00,0.7055,0.70555,0.70541,0.70554,239500000.0
2005-12-07 19:00:00,0.70553,0.70558,0.70543,0.70558,132600002.0
2005-12-07 19:01:00,0.70588,0.70629,0.70588,0.70596,92099997.0
2005-12-07 19:02:00,0.70592,0.70598,0.70584,0.70598,98699999.0
2005-12-07 19:03:00,0.70595,0.70605,0.70593,0.706,171099999.0
2005-12-07 19:04:00,0.70595,0.7061,0.7059,0.7059,99899999.0
2005-12-07 19:05:00,0.7059,0.70619,0.7059,0.70619,108500001.0
2005-12-07 19:06:00,0.70625,0.70627,0.70615,0.7062,182900003.0
2005-12-07 19:07:00,0.70625,0.7063,0.70605,0.70615,255600003.0
2005-12-07 19:08:00,0.70625,0.70625,0.70615,0.70625,87900000.0
2005-12-07 19:09:00,0.7063,0.7063,0.70615,0.70623,144399998.0
2005-12-07 19:10:00,0.70622,0.70625,0.7062,0.7062,56099999.0
2005-12-07 19:11:00,0.70615,0.70621,0.70602,0.70602,176900000.0
2005-12-07 19:12:00,0.70597,0.70606,0.70586,0.70586,60900000.0
2005-12-07 19:13:00,0.70577,0.70581,0.70562,0.70562,58900001.0
2005-12-07 19:14:00,0.70574,0.70583,0.70574,0.70579,92600001.0
2005-12-07 19:15:00,0.70581,0.70591,0.70581,0.70587,78800000.0
2005-12-07 19:16:00,0.70588,0.706,0.70588,0.7059,89400000.0
2005-12-07 19:17:00,0.70583,0.70589,0.70568,0.70585,144399996.0
2005-12-07 19:18:00,0.70588,0.70594,0.70584,0.70594,70099999.0
2005-12-07 19:19:00,0.70586,0.70602,0.70586,0.70602,79700000.0
2005-12-07 19:20:00,0.706,0.706,0.70585,0.70585,192000002.0
2005-12-07 19:21:00,0.7059,0.70595,0.7058,0.7059,108799999.0
2005-12-07 19:22:00,0.70593,0.70608,0.70593,0.70597,113899998.0
2005-12-07 19:23:00,0.70571,0.70571,0.70545,0.7055,80499999.0
2005-12-07 19:24:00,0.70558,0.70563,0.70551,0.70551,126900000.0
2005-12-07 19:25:00,0.70549,0.70553,0.7054,0.70552,107600000.0
2005-12-07 19:26:00,0.7054,0.70542,0.70535,0.70538,84800000.0
2005-12-07 19:27:00,0.70535,0.70551,0.70535,0.70539,144299998.0
2005-12-07 19:28:00,0.70559,0.70559,0.70525,0.70525,163799999.0
2005-12-07 19:29:00,0.70525,0.70539,0.70522,0.70537,74000000.0
2005-12-07 19:30:00,0.70551,0.70558,0.70551,0.70557,50500001.0
2005-12-07 19:31:00,0.7056,0.70563,0.70547,0.70563,111599997.0
2005-12-07 19:32:00,0.70565,0.70575,0.70555,0.7056,153899999.0
2005-12-07 19:33:00,0.70555,0.70571,0.70555,0.70571,46200000.0
2005-12-07 19:34:00,0.70575,0.70582,0.70558,0.70582,157200000.0
2005-12-07 19:35:00,0.70588,0.70597,0.70581,0.70588,125000000.0
2005-12-07 19:36:00,0.70583,0.70585,0.70568,0.70572,154899999.0
2005-12-07 19:37:00,0.7057,0.70577,0.7057,0.70575,111900002.0
2005-12-07 19:38:00,0.70588,0.70595,0.70585,0.7059,62900000.0
2005-12-07 19:39:00,0.70595,0.70598,0.70588,0.7059,273999999.0
2005-12-07 19:40:00,0.70598,0.70598,0.7059,0.7059,54300001.0
2005-12-07 19:41:00,0.70595,0.70605,0.70595,0.70595,73800002.0
2005-12-07 19:42:00,0.70592,0.70598,0.70587,0.70587,113199999.0
2005-12-07 19:43:00,0.7059,0.70595,0.70585,0.70587,91200000.0
2005-12-07 19:44:00,0.706,0.7061,0.70584,0.70601,129600000.0
2005-12-07 19:45:00,0.70605,0.70615,0.706,0.706,55900000.0
2005-12-07 19:46:00,0.70602,0.70602,0.70592,0.70595,73700000.0
2005-12-07 19:47:00,0.70595,0.70595,0.7059,0.7059,100800001.0
2005-12-07 19:48:00,0.70586,0.70595,0.70586,0.70595,89900001.0
2005-12-07 19:49:00,0.706,0.70616,0.70584,0.70584,99200000.0
2005-12-07 19:50:00,0.70599,0.706,0.70591,0.70598,154900003.0
2005-12-07 19:51:00,0.70605,0.7061,0.706,0.7061,119599998.0
2005-12-07 19:52:00,0.70602,0.70603,0.70578,0.70593,98400000.0
2005-12-07 19:53:00,0.706,0.70605,0.70596,0.706,119800000.0
2005-12-07 19:54:00,0.70599,0.70616,0.70589,0.70608,126099999.0
2005-12-07 19:55:00,0.70605,0.70615,0.70605,0.70615,276099999.0
2005-12-07 19:56:00,0.70613,0.7062,0.70608,0.7061,241200000.0
2005-12-07 19:57:00,0.70615,0.70615,0.70605,0.7061,94800000.0
2005-12-07 19:58:00,0.70615,0.70615,0.70605,0.7061,191899999.0
2005-12-07 19:59:00,0.7061,0.70615,0.70605,0.70605,127399999.0
2005-12-07 20:00:00,0.70607,0.70617,0.70605,0.7061,351600001.0
2005-12-07 20:01:00,0.7061,0.70615,0.70603,0.70613,122900000.0
2005-12-07 20:02:00,0.70615,0.70615,0.7061,0.7061,61300000.0
2005-12-07 20:03:00,0.7062,0.7062,0.7061,0.70617,130799998.0
2005-12-07 20:04:00,0.70615,0.7062,0.70605,0.70615,110499999.0
2005-12-07 20:05:00,0.7062,0.7062,0.70605,0.70608,187100002.0
2005-12-07 20:06:00,0.7062,0.7062,0.70605,0.70615,304300003.0
2005-12-07 20:07:00,0.70613,0.70617,0.70605,0.70605,86199999.0
2005-12-07 20:08:00,0.7061,0.70615,0.7061,0.70612,51600000.0
2005-12-07 20:09:00,0.70615,0.7062,0.7059,0.7061,163900002.0
2005-12-07 20:10:00,0.70605,0.70615,0.70605,0.70615,154499999.0
2005-12-07 20:11:00,0.7061,0.70612,0.7061,0.70612,67699999.0
2005-12-07 20:12:00,0.70615,0.70615,0.70605,0.7061,94000000.0
2005-12-07 20:13:00,0.70618,0.7062,0.70585,0.7061,82299999.0
2005-12-07 20:14:00,0.70618,0.7062,0.7061,0.7062,178300003.0
2005-12-07 20:15:00,0.7061,0.70615,0.7061,0.70615,69100001.0
2005-12-07 20:16:00,0.70615,0.70625,0.70605,0.70605,429299999.0
2005-12-07 20:17:00,0.70602,0.70617,0.70602,0.70615,204300000.0
2005-12-07 20:18:00,0.70612,0.70615,0.70607,0.70615,55700000.0
2005-12-07 20:19:00,0.70615,0.70615,0.7061,0.70615,63299999.0
2005-12-07 20:20:00,0.7062,0.7062,0.70605,0.7061,81300000.0
2005-12-07 20:21:00,0.70612,0.7062,0.7061,0.70615,46900000.0
2005-12-07 20:22:00,0.70615,0.70615,0.7061,0.70615,161400000.0
2005-12-07 20:23:00,0.70615,0.7062,0.70605,0.7062,78799999.0
2005-12-07 20:24:00,0.70615,0.70615,0.70585,0.70615,105700000.0
2005-12-07 20:25:00,0.70615,0.70617,0.70605,0.7061,120600000.0
2005-12-07 20:26:00,0.70615,0.7062,0.70605,0.7061,80500000.0
2005-12-07 20:27:00,0.7061,0.70615,0.7061,0.70615,60500000.0
2005-12-07 20:28:00,0.70615,0.70615,0.7061,0.70615,77500001.0
2005-12-07 20:29:00,0.70615,0.7062,0.7061,0.70615,261999998.0
2005-12-07 20:30:00,0.70605,0.7062,0.70605,0.70615,242699999.0
2005-12-07 20:31:00,0.70618,0.70618,0.70605,0.70615,178399998.0
2005-12-07 20:32:00,0.70605,0.70615,0.70605,0.70612,96100000.0
2005-12-07 20:33:00,0.7061,0.70617,0.70605,0.70608,144699999.0
2005-12-07 20:34:00,0.70615,0.70615,0.70608,0.70615,102000001.0
2005-12-07 20:35:00,0.70615,0.70615,0.70605,0.7061,79000000.0
2005-12-07 20:36:00,0.7061,0.70625,0.706,0.70605,137099998.0
2005-12-07 20:37:00,0.70608,0.70625,0.70605,0.7061,244600002.0
2005-12-07 20:38:00,0.7061,0.70613,0.70605,0.7061,187100002.0
2005-12-07 20:39:00,0.7061,0.70615,0.7061,0.70615,82500001.0
2005-12-07 20:40:00,0.7061,0.7062,0.70605,0.7061,131999998.0
2005-12-07 20:41:00,0.7061,0.70615,0.70605,0.70615,149100000.0
2005-12-07 20:42:00,0.7061,0.70615,0.70603,0.7061,74200001.0
2005-12-07 20:43:00,0.7061,0.7062,0.7061,0.7061,136000000.0
2005-12-07 20:44:00,0.70605,0.70615,0.70605,0.70615,39000000.0
2005-12-07 20:45:00,0.7061,0.70615,0.70603,0.70605,72700000.0
2005-12-07 20:46:00,0.70615,0.70615,0.70603,0.70603,80199998.0
2005-12-07 20:47:00,0.7061,0.70615,0.7061,0.70612,64700000.0
2005-12-07 20:48:00,0.70605,0.70615,0.70605,0.70605,106699998.0
2005-12-07 20:49:00,0.70605,0.70615,0.706,0.7061,104100001.0
2005-12-07 20:50:00,0.7061,0.70613,0.70603,0.70605,134500000.0
2005-12-07 20:51:00,0.70605,0.70615,0.70605,0.7061,55899999.0
2005-12-07 20:52:00,0.7061,0.7062,0.70605,0.70605,88699999.0
2005-12-07 20:53:00,0.70615,0.7062,0.70608,0.7061,314899996.0
2005-12-07 20:54:00,0.7061,0.70615,0.70605,0.70615,152500001.0
2005-12-07 20:55:00,0.70605,0.7061,0.70605,0.7061,13600000.0
2005-12-07 20:56:00,0.70608,0.7062,0.70585,0.70613,130200000.0
2005-12-07 20:57:00,0.7061,0.7062,0.70595,0.7061,51100000.0
2005-12-07 20:58:00,0.7061,0.7062,0.70605,0.70605,320100000.0
2005-12-07 20:59:00,0.7061,0.7062,0.70605,0.7061,168000000.0
2005-12-07 21:00:00,0.7061,0.70613,0.70605,0.7061,181299996.0
2005-12-07 21:01:00,0.706,0.70612,0.706,0.70612,151100000.0
2005-12-07 21:02:00,0.7061,0.70615,0.70608,0.7061,114799998.0
2005-12-07 21:03:00,0.70615,0.7062,0.70605,0.7062,106899999.0
2005-12-07 21:04:00,0.7061,0.70615,0.70605,0.70605,59600000.0
2005-12-07 21:05:00,0.70615,0.7062,0.70605,0.7061,82100000.0
2005-12-07 21:06:00,0.70605,0.7062,0.70605,0.7061,111499999.0
2005-12-07 21:07:00,0.70615,0.70615,0.7061,0.7061,68000000.0
2005-12-07 21:08:00,0.7061,0.70615,0.706,0.7061,141999999.0
2005-12-07 21:09:00,0.7061,0.7062,0.70605,0.70615,102600000.0
2005-12-07 21:10:00,0.7061,0.70615,0.7061,0.70615,102800000.0
2005-12-07 21:11:00,0.7061,0.7061,0.7061,0.7061,15200000.0
2005-12-07 21:12:00,0.70605,0.70617,0.70605,0.70612,123900000.0
2005-12-07 21:13:00,0.70608,0.70613,0.70605,0.7061,86400000.0
2005-12-07 21:14:00,0.70615,0.70615,0.7061,0.7061,66100000.0
2005-12-07 21:15:00,0.7061,0.7062,0.70605,0.7061,184200000.0
2005-12-07 21:16:00,0.70615,0.70615,0.70598,0.70605,124600002.0
2005-12-07 21:17:00,0.70605,0.70615,0.70595,0.70615,164100000.0
2005-12-07 21:18:00,0.70615,0.70615,0.70605,0.70612,194600000.0
2005-12-07 21:19:00,0.70615,0.70615,0.70605,0.7061,116500001.0
2005-12-07 21:20:00,0.70615,0.7062,0.706,0.70605,178500000.0
2005-12-07 21:21:00,0.70615,0.70615,0.70605,0.70615,113999999.0
2005-12-07 21:22:00,0.70615,0.70615,0.70605,0.7061,84300001.0
2005-12-07 21:23:00,0.70605,0.70615,0.70605,0.70615,175599997.0
2005-12-07 21:24:00,0.70615,0.70615,0.70605,0.7061,120799999.0
2005-12-07 21:25:00,0.7061,0.70615,0.7061,0.70615,139600000.0
2005-12-07 21:26:00,0.70612,0.70615,0.70605,0.70615,108100001.0
2005-12-07 21:27:00,0.7061,0.70615,0.70605,0.70615,94199998.0
2005-12-07 21:28:00,0.70615,0.70615,0.7061,0.70615,41399999.0
2005-12-07 21:29:00,0.7061,0.70615,0.70595,0.70605,128600000.0
2005-12-07 21:30:00,0.70612,0.7062,0.70605,0.70615,123199999.0
2005-12-07 21:31:00,0.70615,0.70615,0.7061,0.7061,20700000.0
2005-12-07 21:32:00,0.7061,0.70615,0.70605,0.70615,57399999.0
2005-12-07 21:33:00,0.70615,0.70615,0.7061,0.70615,92100000.0
2005-12-07 21:34:00,0.7061,0.70615,0.70602,0.70602,133199999.0
2005-12-07 21:35:00,0.7061,0.70615,0.70608,0.7061,319899999.0
2005-12-07 21:36:00,0.7061,0.7062,0.70603,0.70615,132800000.0
2005-12-07 21:37:00,0.70612,0.7062,0.7061,0.70615,86000000.0
2005-12-07 21:38:00,0.70615,0.7062,0.7061,0.70612,109100003.0
2005-12-07 21:39:00,0.7061,0.70615,0.706,0.70612,116100000.0
2005-12-07 21:40:00,0.70615,0.7062,0.706,0.70618,258900001.0
2005-12-07 21:41:00,0.7061,0.70615,0.70605,0.70615,128700001.0
2005-12-07 21:42:00,0.70612,0.70615,0.7061,0.70615,35700000.0
2005-12-07 21:43:00,0.7061,0.7062,0.70605,0.70605,91300001.0
2005-12-07 21:44:00,0.70615,0.70615,0.70595,0.70595,85799997.0
2005-12-07 21:45:00,0.7061,0.70615,0.70603,0.7061,124099999.0
2005-12-07 21:46:00,0.70608,0.70615,0.70607,0.70607,86000000.0
2005-12-07 21:47:00,0.7061,0.70615,0.7061,0.70615,90000000.0
2005-12-07 21:48:00,0.70615,0.70615,0.70615,0.70615,69900000.0
2005-12-07 21:49:00,0.7061,0.70615,0.706,0.70608,96000000.0
2005-12-07 21:50:00,0.70615,0.7062,0.70605,0.70612,104900000.0
2005-12-07 21:51:00,0.7061,0.70615,0.70608,0.70615,86599999.0
2005-12-07 21:52:00,0.7061,0.70625,0.70607,0.70615,89599999.0
2005-12-07 21:53:00,0.70605,0.70615,0.70605,0.70615,39200000.0
2005-12-07 21:54:00,0.70615,0.70615,0.70605,0.7061,79600000.0
2005-12-07 21:55:00,0.7061,0.70615,0.70608,0.7061,75099999.0
2005-12-07 21:56:00,0.70615,0.70615,0.70605,0.70605,116800000.0
2005-12-07 21:57:00,0.7061,0.70615,0.706,0.70612,209600001.0
2005-12-07 21:58:00,0.7061,0.70615,0.7061,0.70615,51800000.0
2005-12-07 21:59:00,0.7061,0.7062,0.7061,0.7061,84500000.0
2005-12-07 22:00:00,0.7061,0.70615,0.70605,0.70615,111400001.0
2005-12-07 22:01:00,0.70612,0.70615,0.70605,0.7061,56000000.0
2005-12-07 22:02:00,0.70615,0.70615,0.7061,0.7061,43500000.0
2005-12-07 22:03:00,0.70615,0.70615,0.70613,0.70613,50199999.0
2005-12-07 22:04:00,0.7061,0.70615,0.70605,0.7061,76899999.0
2005-12-07 22:05:00,0.70605,0.7062,0.70605,0.70608,163499998.0
2005-12-07 22:06:00,0.70595,0.70625,0.70595,0.7061,145699999.0
2005-12-07 22:07:00,0.7061,0.70615,0.70605,0.70605,84899999.0
2005-12-07 22:08:00,0.7061,0.70625,0.70605,0.70625,55200000.0
2005-12-07 22:09:00,0.70615,0.70615,0.70605,0.70612,48000000.0
2005-12-07 22:10:00,0.7061,0.70615,0.70605,0.7061,58200001.0
2005-12-07 22:11:00,0.70602,0.70615,0.70602,0.70615,106100001.0
2005-12-07 22:12:00,0.7061,0.70615,0.70603,0.70608,118299998.0
2005-12-07 22:13:00,0.7062,0.7062,0.70605,0.7061,93199999.0
2005-12-07 22:14:00,0.70615,0.70615,0.706,0.70612,115600000.0
2005-12-07 22:15:00,0.70612,0.70615,0.70605,0.7061,128699998.0
2005-12-07 22:16:00,0.70608,0.70617,0.70608,0.7061,39600000.0
2005-12-07 22:17:00,0.70615,0.70615,0.70605,0.70615,98300000.0
2005-12-07 22:18:00,0.70615,0.70615,0.706,0.706,99500001.0
2005-12-07 22:19:00,0.7061,0.7062,0.706,0.7061,93099999.0
2005-12-07 22:20:00,0.70615,0.70615,0.7061,0.7061,83600000.0
2005-12-07 22:21:00,0.70615,0.70615,0.70605,0.70615,104600000.0
2005-12-07 22:22:00,0.70618,0.70618,0.70605,0.70605,87199999.0
2005-12-07 22:23:00,0.70605,0.7062,0.70605,0.70615,96000000.0
2005-12-07 22:24:00,0.70605,0.70615,0.70603,0.70615,128699999.0
2005-12-07 22:25:00,0.70605,0.70615,0.70605,0.7061,93100000.0
2005-12-07 22:26:00,0.7061,0.70615,0.70608,0.70615,67000000.0
2005-12-07 22:27:00,0.70605,0.7062,0.70605,0.7062,86400000.0
2005-12-07 22:28:00,0.706,0.70612,0.706,0.70612,77699997.0
2005-12-07 22:29:00,0.7061,0.70615,0.7061,0.7061,25600000.0
2005-12-07 22:30:00,0.70615,0.7062,0.7061,0.70615,161100000.0
2005-12-07 22:31:00,0.70615,0.70615,0.70602,0.70602,89499998.0
2005-12-07 22:32:00,0.70615,0.70615,0.70615,0.70615,37500000.0
2005-12-07 22:33:00,0.7061,0.70615,0.7061,0.70615,102300000.0
2005-12-07 22:34:00,0.7061,0.70615,0.70585,0.70612,116800001.0
2005-12-07 22:35:00,0.70617,0.70617,0.70608,0.70608,79400000.0
2005-12-07 22:36:00,0.7061,0.70615,0.70605,0.7061,94500000.0
2005-12-07 22:37:00,0.7061,0.7061,0.70605,0.7061,110700001.0
2005-12-07 22:38:00,0.706,0.7061,0.70585,0.7061,121900001.0
2005-12-07 22:39:00,0.7061,0.70615,0.7061,0.70615,35000000.0
2005-12-07 22:40:00,0.7061,0.70615,0.706,0.70605,71200001.0
2005-12-07 22:41:00,0.7061,0.7061,0.70608,0.7061,19800000.0
2005-12-07 22:42:00,0.7061,0.70618,0.70605,0.70618,137699998.0
2005-12-07 22:43:00,0.7061,0.7062,0.70595,0.7061,150600000.0
2005-12-07 22:44:00,0.70615,0.70617,0.70602,0.70602,161699999.0
2005-12-07 22:45:00,0.7061,0.7062,0.70605,0.7061,212799999.0
2005-12-07 22:46:00,0.70612,0.70615,0.7059,0.70605,191699999.0
2005-12-07 22:47:00,0.70605,0.70615,0.70605,0.70613,86999999.0
2005-12-07 22:48:00,0.70608,0.7062,0.70595,0.7061,105299998.0
2005-12-07 22:49:00,0.7061,0.7061,0.7061,0.7061,47300000.0
2005-12-07 22:50:00,0.70615,0.70615,0.70585,0.7061,120600000.0
2005-12-07 22:51:00,0.7061,0.70615,0.70602,0.70605,129000000.0
2005-12-07 22:52:00,0.70612,0.70612,0.70605,0.7061,85600000.0
2005-12-07 22:53:00,0.70615,0.70615,0.70605,0.70615,113900001.0
2005-12-07 22:54:00,0.70613,0.70615,0.70605,0.70605,79099998.0
2005-12-07 22:55:00,0.70605,0.7062,0.70605,0.70605,94700000.0
2005-12-07 22:56:00,0.70615,0.70617,0.70605,0.7061,121600000.0
2005-12-07 22:57:00,0.7061,0.70625,0.70608,0.70613,150899998.0
2005-12-07 22:58:00,0.7061,0.7062,0.70605,0.7061,96400000.0
2005-12-07 22:59:00,0.70595,0.70615,0.7059,0.7059,123300000.0
2005-12-07 23:00:00,0.70595,0.70615,0.70595,0.7061,87200000.0
2005-12-07 23:01:00,0.7061,0.70617,0.706,0.70615,84400000.0
2005-12-07 23:02:00,0.70613,0.70613,0.70613,0.70613,7200000.0
2005-12-07 23:03:00,0.70615,0.70615,0.70595,0.7061,50300000.0
2005-12-07 23:04:00,0.70613,0.70615,0.70605,0.70605,67099999.0
2005-12-07 23:05:00,0.7061,0.70627,0.70605,0.70615,87600001.0
2005-12-07 23:06:00,0.70615,0.70615,0.70605,0.70605,90800000.0
2005-12-07 23:07:00,0.70605,0.70615,0.706,0.70608,70599999.0
2005-12-07 23:08:00,0.70617,0.70617,0.70605,0.7061,82000000.0
2005-12-07 23:09:00,0.70615,0.70622,0.70613,0.70615,51800000.0
2005-12-07 23:10:00,0.7061,0.70615,0.7061,0.7061,85300001.0
2005-12-07 23:11:00,0.70615,0.7062,0.7061,0.7061,79600000.0
2005-12-07 23:12:00,0.70605,0.70617,0.70605,0.70617,49200000.0
2005-12-07 23:13:00,0.70615,0.70615,0.70605,0.70613,66500001.0
2005-12-07 23:14:00,0.70613,0.7062,0.7061,0.7061,91300002.0
2005-12-07 23:15:00,0.7061,0.7061,0.70605,0.70605,96900001.0
2005-12-07 23:16:00,0.7061,0.70615,0.70605,0.70615,30200000.0
2005-12-07 23:17:00,0.70613,0.70615,0.70595,0.70603,69499999.0
2005-12-07 23:18:00,0.7061,0.70615,0.70595,0.70615,29500000.0
2005-12-07 23:19:00,0.70605,0.7061,0.70603,0.7061,77500000.0
2005-12-07 23:20:00,0.70615,0.7062,0.70605,0.70615,64100000.0
2005-12-07 23:21:00,0.70605,0.7061,0.70605,0.7061,53099999.0
2005-12-07 23:22:00,0.70605,0.70615,0.70605,0.70615,80200000.0
2005-12-07 23:23:00,0.7061,0.70615,0.70605,0.70605,44400000.0
2005-12-07 23:24:00,0.70605,0.70615,0.706,0.70615,45300000.0
2005-12-07 23:25:00,0.70615,0.70615,0.706,0.7061,82100000.0
2005-12-07 23:26:00,0.7061,0.70615,0.70608,0.70615,59900001.0
2005-12-07 23:27:00,0.70615,0.70615,0.7061,0.7061,70899999.0
2005-12-07 23:28:00,0.7061,0.70615,0.70605,0.70615,86899999.0
2005-12-07 23:29:00,0.70615,0.70615,0.70605,0.7061,84200000.0
2005-12-07 23:30:00,0.70605,0.70615,0.70605,0.70615,82000000.0
2005-12-07 23:31:00,0.7061,0.70615,0.7061,0.7061,84500001.0
2005-12-07 23:32:00,0.70615,0.70615,0.70605,0.70613,62800000.0
2005-12-07 23:33:00,0.70605,0.70617,0.70605,0.7061,105399998.0
2005-12-07 23:34:00,0.7061,0.70615,0.70605,0.7061,68300000.0
2005-12-07 23:35:00,0.70615,0.7062,0.70605,0.7062,56200000.0
2005-12-07 23:36:00,0.70612,0.7062,0.70605,0.70615,82599999.0
2005-12-07 23:37:00,0.70613,0.70615,0.70613,0.70615,64099999.0
2005-12-07 23:38:00,0.70615,0.7062,0.70605,0.70615,87200000.0
2005-12-07 23:39:00,0.70605,0.70615,0.70605,0.70608,67699999.0
2005-12-07 23:40:00,0.70615,0.70615,0.7061,0.7061,4800000.0
2005-12-07 23:41:00,0.70615,0.70615,0.70605,0.70615,19000000.0
2005-12-07 23:42:00,0.70605,0.7061,0.70605,0.7061,40900002.0
2005-12-07 23:43:00,0.70615,0.70615,0.70605,0.70615,55800000.0
2005-12-07 23:44:00,0.70615,0.70615,0.7061,0.7061,41499999.0
2005-12-07 23:45:00,0.7062,0.7062,0.70605,0.7061,60600000.0
2005-12-07 23:46:00,0.7061,0.7062,0.7061,0.70615,88000000.0
2005-12-07 23:47:00,0.70615,0.70615,0.70608,0.70608,55400001.0
2005-12-07 23:48:00,0.70605,0.7061,0.70605,0.70605,36700000.0
2005-12-07 23:49:00,0.70615,0.70615,0.70605,0.7061,71400001.0
2005-12-07 23:50:00,0.70605,0.70615,0.70605,0.70615,25300000.0
2005-12-07 23:51:00,0.7061,0.70615,0.70602,0.70615,65400000.0
2005-12-07 23:52:00,0.70605,0.7062,0.70605,0.70612,91699998.0
2005-12-07 23:53:00,0.70608,0.70615,0.70605,0.7061,83100001.0
2005-12-07 23:54:00,0.7061,0.7062,0.706,0.70615,86200000.0
2005-12-07 23:55:00,0.70615,0.70615,0.70608,0.70608,90500000.0
2005-12-07 23:56:00,0.70615,0.70615,0.70605,0.7061,151599998.0
2005-12-07 23:57:00,0.7061,0.70615,0.7061,0.7061,102700000.0
2005-12-07 23:58:00,0.7061,0.70615,0.70605,0.70615,49400001.0
2005-12-07 23:59:00,0.70605,0.70615,0.70605,0.70605,74099999.0
2005-12-08 00:00:00,0.7061,0.70615,0.7061,0.7061,67000001.0
2005-12-08 00:01:00,0.70068,0.70114,0.70066,0.70104,99699999.0
2005-12-08 00:02:00,0.70111,0.7018,0.70099,0.70163,124799997.0
2005-12-08 00:03:00,0.70164,0.70176,0.70109,0.70134,149299998.0
2005-12-08 00:04:00,0.70137,0.70153,0.70098,0.70124,127000001.0
2005-12-08 00:05:00,0.7017,0.70173,0.70111,0.70135,54699999.0
2005-12-08 00:06:00,0.70137,0.70144,0.70109,0.70132,82099999.0
2005-12-08 00:07:00,0.70149,0.70164,0.70138,0.70146,85700000.0
2005-12-08 00:08:00,0.70139,0.70156,0.70132,0.70147,75900001.0
2005-12-08 00:09:00,0.70143,0.70197,0.70142,0.70197,78900000.0
2005-12-08 00:10:00,0.70153,0.70194,0.7015,0.70173,114000000.0
2005-12-08 00:11:00,0.70154,0.70212,0.70149,0.70202,77400000.0
2005-12-08 00:12:00,0.70207,0.7021,0.70169,0.70199,107700000.0
2005-12-08 00:13:00,0.70178,0.7022,0.70171,0.70215,84399999.0
2005-12-08 00:14:00,0.70196,0.70198,0.70177,0.70195,120100002.0
2005-12-08 00:15:00,0.70186,0.70223,0.70168,0.70207,148200000.0
2005-12-08 00:16:00,0.70211,0.70234,0.70185,0.70211,75300000.0
2005-12-08 00:17:00,0.70214,0.70239,0.70196,0.70214,100399999.0
2005-12-08 00:18:00,0.70224,0.70232,0.70206,0.70232,72200000.0
2005-12-08 00:19:00,0.70249,0.70249,0.70195,0.70236,114599999.0
2005-12-08 00:20:00,0.70244,0.70244,0.70211,0.70217,91000000.0
2005-12-08 00:21:00,0.70224,0.70246,0.70219,0.70237,114500001.0
2005-12-08 00:22:00,0.7021,0.7024,0.70201,0.70226,63500000.0
2005-12-08 00:23:00,0.70213,0.70245,0.70202,0.70238,75000000.0
2005-12-08 00:24:00,0.7024,0.70286,0.70226,0.70272,141400003.0
2005-12-08 00:25:00,0.70255,0.70285,0.70233,0.70267,97300001.0
2005-12-08 00:26:00,0.70236,0.70272,0.70222,0.70244,85800000.0
2005-12-08 00:27:00,0.70254,0.70265,0.70205,0.70208,84800000.0
2005-12-08 00:28:00,0.70204,0.70224,0.70183,0.70199,131799999.0
2005-12-08 00:29:00,0.70186,0.70215,0.70184,0.70198,126300000.0
2005-12-08 00:30:00,0.70513,0.70513,0.70181,0.70181,79400000.0
2005-12-08 00:31:00,0.70203,0.70217,0.70203,0.70217,74800000.0
2005-12-08 00:32:00,0.7021,0.7021,0.70163,0.70163,131400003.0
2005-12-08 00:33:00,0.70163,0.70163,0.70144,0.70148,60300000.0
2005-12-08 00:34:00,0.70169,0.70177,0.70164,0.70176,78699999.0
2005-12-08 00:35:00,0.70171,0.70182,0.70157,0.70168,64699999.0
2005-12-08 00:36:00,0.70178,0.70184,0.7017,0.7017,113000001.0
2005-12-08 00:37:00,0.70185,0.70185,0.70165,0.70172,113700000.0
2005-12-08 00:38:00,0.7017,0.7017,0.70152,0.7017,76100002.0
2005-12-08 00:39:00,0.70175,0.70175,0.70165,0.70175,178499998.0
2005-12-08 00:40:00,0.70173,0.70186,0.70173,0.70185,66900000.0
2005-12-08 00:41:00,0.7019,0.7019,0.7016,0.70163,74899999.0
2005-12-08 00:42:00,0.70162,0.70177,0.70162,0.70177,77499999.0
2005-12-08 00:43:00,0.70185,0.70185,0.70175,0.70178,62500000.0
2005-12-08 00:44:00,0.70188,0.70193,0.70184,0.70185,55100002.0
2005-12-08 00:45:00,0.70186,0.70198,0.70186,0.70197,81300000.0
2005-12-08 00:46:00,0.70201,0.70204,0.7019,0.7019,90000000.0
2005-12-08 00:47:00,0.70201,0.70201,0.70194,0.70194,63199999.0
2005-12-08 00:48:00,0.70195,0.70202,0.70188,0.7019,97299999.0
2005-12-08 00:49:00,0.70184,0.70195,0.70184,0.70187,65399999.0
2005-12-08 00:50:00,0.70181,0.70192,0.70175,0.70192,67799999.0
2005-12-08 00:51:00,0.70205,0.70225,0.70205,0.70225,49400000.0
2005-12-08 00:52:00,0.70227,0.70234,0.70218,0.70224,91900001.0
2005-12-08 00:53:00,0.70218,0.70222,0.70209,0.70222,119599999.0
2005-12-08 00:54:00,0.7022,0.70233,0.70216,0.70233,140299997.0
2005-12-08 00:55:00,0.70235,0.70235,0.70232,0.70235,55300000.0
2005-12-08 00:56:00,0.70237,0.70241,0.70234,0.70241,87299999.0
2005-12-08 00:57:00,0.70235,0.70243,0.70235,0.7024,83700001.0
2005-12-08 00:58:00,0.7024,0.70245,0.70235,0.70245,87399999.0
2005-12-08 00:59:00,0.70238,0.70245,0.70235,0.7024,78000000.0
2005-12-08 01:00:00,0.70238,0.70253,0.70238,0.70253,22500000.0
2005-12-08 01:01:00,0.7026,0.7027,0.7026,0.7027,21400000.0
2005-12-08 01:02:00,0.7026,0.70285,0.7026,0.7028,52600000.0
2005-12-08 01:03:00,0.70284,0.70289,0.70281,0.70288,105999999.0
2005-12-08 01:04:00,0.70293,0.70299,0.7029,0.70299,23600000.0
2005-12-08 01:05:00,0.70287,0.70287,0.7028,0.7028,17800000.0
2005-12-08 01:06:00,0.70294,0.70316,0.70294,0.70306,97000001.0
2005-12-08 01:07:00,0.70305,0.70305,0.703,0.70305,52900001.0
2005-12-08 01:08:00,0.70296,0.703,0.7029,0.703,66100000.0
2005-12-08 01:09:00,0.70301,0.70301,0.70271,0.70275,105800001.0
2005-12-08 01:10:00,0.70269,0.70285,0.70269,0.70285,38500000.0
2005-12-08 01:11:00,0.70289,0.70309,0.70273,0.70273,117199999.0
2005-12-08 01:12:00,0.7028,0.70302,0.7028,0.70285,98699999.0
2005-12-08 01:13:00,0.70299,0.70303,0.70294,0.70303,85400000.0
2005-12-08 01:14:00,0.70295,0.70305,0.70295,0.70297,58900000.0
2005-12-08 01:15:00,0.70313,0.70328,0.70313,0.70328,45800000.0
2005-12-08 01:16:00,0.70336,0.70341,0.70325,0.70332,90000000.0
2005-12-08 01:17:00,0.70326,0.70333,0.70321,0.70333,123000001.0
2005-12-08 01:18:00,0.70326,0.70334,0.70305,0.70316,56400000.0
2005-12-08 01:19:00,0.70303,0.70316,0.70303,0.70308,52700000.0
2005-12-08 01:20:00,0.70302,0.70307,0.70298,0.70307,53599999.0
2005-12-08 01:21:00,0.70305,0.70315,0.70305,0.70315,69899998.0
2005-12-08 01:22:00,0.70303,0.7031,0.70303,0.7031,64099999.0
2005-12-08 01:23:00,0.70308,0.70317,0.70305,0.7031,83799999.0
2005-12-08 01:24:00,0.70314,0.70323,0.70314,0.70317,68400000.0
2005-12-08 01:25:00,0.7031,0.7031,0.70305,0.7031,61200001.0
2005-12-08 01:26:00,0.70312,0.70312,0.70305,0.70308,53399999.0
2005-12-08 01:27:00,0.70303,0.70331,0.70298,0.70331,122100001.0
2005-12-08 01:28:00,0.70335,0.7034,0.70325,0.7033,126099998.0
2005-12-08 01:29:00,0.70326,0.70326,0.70321,0.70321,35900001.0
2005-12-08 01:30:00,0.70325,0.70325,0.70315,0.70315,32800000.0
2005-12-08 01:31:00,0.7032,0.70325,0.70315,0.70325,73599999.0
2005-12-08 01:32:00,0.7032,0.70325,0.7032,0.70325,114800000.0
2005-12-08 01:33:00,0.7032,0.70325,0.7031,0.70315,65400000.0
2005-12-08 01:34:00,0.70325,0.70325,0.7031,0.7032,59500000.0
2005-12-08 01:35:00,0.7032,0.70325,0.70318,0.7032,90399999.0
2005-12-08 01:36:00,0.70325,0.70325,0.70315,0.70315,106300000.0
2005-12-08 01:37:00,0.7032,0.70325,0.70317,0.7032,43100001.0
2005-12-08 01:38:00,0.70325,0.70325,0.70317,0.70317,29599999.0
2005-12-08 01:39:00,0.70315,0.70325,0.70315,0.70315,53099999.0
2005-12-08 01:40:00,0.7033,0.7033,0.70312,0.70312,74300000.0
2005-12-08 01:41:00,0.70327,0.7033,0.70315,0.70317,58200000.0
2005-12-08 01:42:00,0.70315,0.70325,0.70315,0.7032,39200000.0
2005-12-08 01:43:00,0.70325,0.70325,0.7032,0.7032,42100000.0
2005-12-08 01:44:00,0.70325,0.70325,0.70315,0.7032,75499998.0
2005-12-08 01:45:00,0.7032,0.70325,0.70315,0.70325,78199998.0
2005-12-08 01:46:00,0.7032,0.70335,0.7032,0.7032,86700001.0
2005-12-08 01:47:00,0.7032,0.7032,0.70305,0.70305,77400000.0
2005-12-08 01:48:00,0.70307,0.70309,0.70292,0.70294,42500000.0
2005-12-08 01:49:00,0.70294,0.70301,0.70292,0.70299,95500002.0
2005-12-08 01:50:00,0.70302,0.70302,0.70279,0.70288,57000000.0
2005-12-08 01:51:00,0.7029,0.70302,0.7029,0.70302,49300000.0
2005-12-08 01:52:00,0.703,0.70305,0.703,0.70305,51700000.0
2005-12-08 01:53:00,0.70308,0.70308,0.70295,0.70302,65500000.0
2005-12-08 01:54:00,0.70308,0.70312,0.70299,0.70312,94399997.0
2005-12-08 01:55:00,0.7029,0.70302,0.70281,0.70283,164699998.0
2005-12-08 01:56:00,0.70272,0.70287,0.70262,0.7027,110799999.0
2005-12-08 01:57:00,0.70267,0.70288,0.70267,0.70284,65300000.0
2005-12-08 01:58:00,0.7029,0.70309,0.7029,0.70309,70699999.0
2005-12-08 01:59:00,0.70298,0.703,0.7029,0.70295,85900001.0
2005-12-08 02:00:00,0.70299,0.70299,0.70285,0.70288,43800000.0
2005-12-08 02:01:00,0.70288,0.70292,0.70285,0.70288,58400000.0
2005-12-08 02:02:00,0.70279,0.70281,0.70268,0.70269,102800000.0
2005-12-08 02:03:00,0.70258,0.70278,0.70258,0.70268,64900000.0
2005-12-08 02:04:00,0.70267,0.70269,0.70262,0.70262,27100000.0
2005-12-08 02:05:00,0.7027,0.70291,0.7027,0.70291,61800000.0
2005-12-08 02:06:00,0.70278,0.70289,0.70278,0.70282,47100000.0
2005-12-08 02:07:00,0.7028,0.70285,0.7028,0.70285,62900000.0
2005-12-08 02:08:00,0.70279,0.70296,0.70279,0.70291,43999999.0
2005-12-08 02:09:00,0.70289,0.70291,0.70288,0.70289,45400000.0
2005-12-08 02:10:00,0.70295,0.70297,0.70285,0.70297,98999998.0
2005-12-08 02:11:00,0.70295,0.70295,0.70285,0.7029,63099998.0
2005-12-08 02:12:00,0.70282,0.70295,0.70282,0.70295,40600000.0
2005-12-08 02:13:00,0.70285,0.70295,0.70285,0.70285,61500000.0
2005-12-08 02:14:00,0.7029,0.703,0.7029,0.7029,62900000.0
2005-12-08 02:15:00,0.70284,0.70296,0.70281,0.70281,70300000.0
2005-12-08 02:16:00,0.70276,0.70302,0.70276,0.70298,130900000.0
2005-12-08 02:17:00,0.703,0.70305,0.703,0.70305,44199999.0
2005-12-08 02:18:00,0.7029,0.70305,0.7029,0.703,65600000.0
2005-12-08 02:19:00,0.70293,0.70296,0.7028,0.7028,82799998.0
2005-12-08 02:20:00,0.70289,0.70289,0.70246,0.70246,72100000.0
2005-12-08 02:21:00,0.7024,0.70252,0.7024,0.70252,126199998.0
2005-12-08 02:22:00,0.70259,0.70264,0.70254,0.70256,157499999.0
2005-12-08 02:23:00,0.7024,0.7026,0.7024,0.70245,143500001.0
2005-12-08 02:24:00,0.70252,0.70261,0.70249,0.70259,135100002.0
2005-12-08 02:25:00,0.70262,0.70262,0.70243,0.7025,62000000.0
2005-12-08 02:26:00,0.70255,0.70257,0.70238,0.70238,59799999.0
2005-12-08 02:27:00,0.70244,0.70244,0.70216,0.70242,93799998.0
2005-12-08 02:28:00,0.70235,0.70245,0.70235,0.70245,52699999.0
2005-12-08 02:29:00,0.70242,0.70242,0.70219,0.70225,126899999.0
2005-12-08 02:30:00,0.70241,0.70267,0.70241,0.70267,46000001.0
2005-12-08 02:31:00,0.70272,0.70272,0.7025,0.70256,82800000.0
2005-12-08 02:32:00,0.70236,0.70236,0.70221,0.70221,67800000.0
2005-12-08 02:33:00,0.70222,0.70237,0.70222,0.70237,33000000.0
2005-12-08 02:34:00,0.70234,0.70249,0.7023,0.70242,86800000.0
2005-12-08 02:35:00,0.70234,0.70248,0.70229,0.70229,124700000.0
2005-12-08 02:36:00,0.7023,0.70243,0.70228,0.70232,70699999.0
2005-12-08 02:37:00,0.70242,0.70247,0.70239,0.7024,161900001.0
2005-12-08 02:38:00,0.70244,0.70244,0.70232,0.70232,78100002.0
2005-12-08 02:39:00,0.70229,0.70247,0.70229,0.7024,36799999.0
2005-12-08 02:40:00,0.70244,0.7028,0.70244,0.70273,67600000.0
2005-12-08 02:41:00,0.7028,0.70289,0.70274,0.7028,73600000.0
2005-12-08 02:42:00,0.70282,0.70282,0.70264,0.70266,55300000.0
2005-12-08 02:43:00,0.70264,0.7028,0.70264,0.7028,26600000.0
2005-12-08 02:44:00,0.70282,0.70282,0.70274,0.70277,68499999.0
2005-12-08 02:45:00,0.7028,0.70285,0.70275,0.70285,31100000.0
2005-12-08 02:46:00,0.70274,0.70284,0.70274,0.70275,76500000.0
2005-12-08 02:47:00,0.70282,0.70283,0.70269,0.70283,78100001.0
2005-12-08 02:48:00,0.70287,0.70288,0.70287,0.70288,53499999.0
2005-12-08 02:49:00,0.70286,0.70288,0.70281,0.70288,46900000.0
2005-12-08 02:50:00,0.70297,0.70297,0.70285,0.70287,70100001.0
2005-12-08 02:51:00,0.70292,0.70303,0.70287,0.70292,116599999.0
2005-12-08 02:52:00,0.70295,0.70308,0.7029,0.7029,143600001.0
2005-12-08 02:53:00,0.7029,0.70304,0.7029,0.70298,82200000.0
2005-12-08 02:54:00,0.70288,0.70289,0.70288,0.70288,43900000.0
2005-12-08 02:55:00,0.70283,0.70283,0.70276,0.70278,64100000.0
2005-12-08 02:56:00,0.7028,0.7028,0.70235,0.70235,80400000.0
2005-12-08 02:57:00,0.70209,0.70209,0.70179,0.70186,94099999.0
2005-12-08 02:58:00,0.70184,0.70184,0.70172,0.70172,103600001.0
2005-12-08 02:59:00,0.70177,0.70191,0.70177,0.70177,90499999.0
2005-12-08 03:00:00,0.70181,0.70192,0.70181,0.70183,70000000.0
2005-12-08 03:01:00,0.70182,0.70189,0.70174,0.70186,112500000.0
2005-12-08 03:02:00,0.70175,0.70187,0.70175,0.70185,82099999.0
2005-12-08 03:03:00,0.70181,0.70181,0.70151,0.70151,80800000.0
2005-12-08 03:04:00,0.70145,0.70145,0.70113,0.70133,91500001.0
2005-12-08 03:05:00,0.70134,0.7014,0.70121,0.7014,171799999.0
2005-12-08 03:06:00,0.70134,0.70165,0.70134,0.70165,69399998.0
2005-12-08 03:07:00,0.70173,0.70174,0.70161,0.70167,90300002.0
2005-12-08 03:08:00,0.70164,0.70181,0.70164,0.70174,183900001.0
2005-12-08 03:09:00,0.70179,0.70197,0.70178,0.7018,167500001.0
2005-12-08 03:10:00,0.7018,0.70188,0.7018,0.7018,57000000.0
2005-12-08 03:11:00,0.70177,0.70181,0.70172,0.70173,82100001.0
2005-12-08 03:12:00,0.70175,0.7018,0.7016,0.70175,97500000.0
2005-12-08 03:13:00,0.70173,0.70179,0.7017,0.70172,96200002.0
2005-12-08 03:14:00,0.7017,0.7017,0.70166,0.70168,42600000.0
2005-12-08 03:15:00,0.70165,0.70165,0.7016,0.7016,80800000.0
2005-12-08 03:16:00,0.70165,0.7017,0.7016,0.70165,49800000.0
2005-12-08 03:17:00,0.70153,0.70153,0.70135,0.70135,71800001.0
2005-12-08 03:18:00,0.70137,0.7015,0.70137,0.70147,89299998.0
2005-12-08 03:19:00,0.70137,0.70155,0.70137,0.70145,54100000.0
2005-12-08 03:20:00,0.7015,0.7015,0.70136,0.70141,121700001.0
2005-12-08 03:21:00,0.70143,0.70152,0.70143,0.70152,15100000.0
2005-12-08 03:22:00,0.70144,0.70151,0.70143,0.70143,41000001.0
2005-12-08 03:23:00,0.70142,0.70152,0.70142,0.70149,49900000.0
2005-12-08 03:24:00,0.70151,0.70151,0.70139,0.7014,50100000.0
2005-12-08 03:25:00,0.70128,0.70128,0.70102,0.70102,31100000.0
2005-12-08 03:26:00,0.70091,0.70091,0.70075,0.70075,115800000.0
2005-12-08 03:27:00,0.7009,0.70102,0.70087,0.70102,47300000.0
2005-12-08 03:28:00,0.70096,0.70096,0.7005,0.7005,92600000.0
2005-12-08 03:29:00,0.7005,0.70055,0.70029,0.70055,72200002.0
2005-12-08 03:30:00,0.70057,0.70065,0.70055,0.70055,61099999.0
2005-12-08 03:31:00,0.70062,0.70071,0.7006,0.70071,92499999.0
2005-12-08 03:32:00,0.70063,0.70063,0.70051,0.70055,61200001.0
2005-12-08 03:33:00,0.70053,0.70053,0.70043,0.70043,61300000.0
2005-12-08 03:34:00,0.70045,0.70055,0.70045,0.7005,35100000.0
2005-12-08 03:35:00,0.7006,0.7006,0.7005,0.70055,124799998.0
2005-12-08 03:36:00,0.70043,0.70053,0.70043,0.7005,103700001.0
2005-12-08 03:37:00,0.70055,0.70055,0.70045,0.70047,68400000.0
2005-12-08 03:38:00,0.70049,0.70052,0.70045,0.70052,45900000.0
2005-12-08 03:39:00,0.70055,0.70055,0.70045,0.7005,43900000.0
2005-12-08 03:40:00,0.70045,0.70055,0.70045,0.70055,80099999.0
2005-12-08 03:41:00,0.70044,0.70061,0.70044,0.70061,94800001.0
2005-12-08 03:42:00,0.70052,0.70072,0.70048,0.70072,62200000.0
2005-12-08 03:43:00,0.70066,0.70078,0.70066,0.70072,53200000.0
2005-12-08 03:44:00,0.70081,0.70092,0.70081,0.70083,50400000.0
2005-12-08 03:45:00,0.70073,0.70077,0.70066,0.70069,56800000.0
2005-12-08 03:46:00,0.70073,0.70073,0.70049,0.70064,147600000.0
2005-12-08 03:47:00,0.70059,0.70066,0.70059,0.70066,15100000.0
2005-12-08 03:48:00,0.70063,0.70067,0.70055,0.70064,96100000.0
2005-12-08 03:49:00,0.7005,0.70067,0.70036,0.70067,60600000.0
2005-12-08 03:50:00,0.70062,0.70062,0.70051,0.70051,60700000.0
2005-12-08 03:51:00,0.70052,0.70052,0.7004,0.7004,104199999.0
2005-12-08 03:52:00,0.70037,0.70037,0.70008,0.7001,53100000.0
2005-12-08 03:53:00,0.70003,0.70014,0.70003,0.70014,70900000.0
2005-12-08 03:54:00,0.70015,0.70049,0.70015,0.70049,70400000.0
2005-12-08 03:55:00,0.7004,0.70045,0.70035,0.70045,82800000.0
2005-12-08 03:56:00,0.70029,0.70029,0.70008,0.70008,57299999.0
2005-12-08 03:57:00,0.70001,0.70007,0.69974,0.69982,117300000.0
2005-12-08 03:58:00,0.69981,0.69981,0.69962,0.69976,157500000.0
2005-12-08 03:59:00,0.69975,0.69976,0.6997,0.69973,36200000.0
2005-12-08 04:00:00,0.6997,0.69981,0.6997,0.69981,42200000.0
2005-12-08 04:01:00,0.69967,0.69967,0.69936,0.69944,33500000.0
2005-12-08 04:02:00,0.69912,0.69912,0.699,0.699,12000000.0
2005-12-08 04:03:00,0.69884,0.69903,0.6988,0.6988,113100001.0
2005-12-08 04:04:00,0.69889,0.69905,0.69889,0.69905,115200000.0
2005-12-08 04:05:00,0.69907,0.69918,0.69897,0.69907,96800000.0
2005-12-08 04:06:00,0.6992,0.69927,0.69916,0.69927,166399999.0
2005-12-08 04:07:00,0.69931,0.69931,0.69922,0.69931,96099999.0
2005-12-08 04:08:00,0.69938,0.69938,0.69902,0.69905,111200002.0
2005-12-08 04:09:00,0.69906,0.69909,0.69906,0.69909,31200001.0
2005-12-08 04:10:00,0.69903,0.69927,0.69903,0.69912,86499998.0
2005-12-08 04:11:00,0.69913,0.69913,0.69904,0.69907,38500001.0
2005-12-08 04:12:00,0.69905,0.69905,0.69895,0.69903,86400002.0
2005-12-08 04:13:00,0.69893,0.69893,0.69871,0.69874,87300003.0
2005-12-08 04:14:00,0.69885,0.69885,0.69869,0.69869,91300000.0
2005-12-08 04:15:00,0.69871,0.69871,0.69836,0.69851,115999999.0
2005-12-08 04:16:00,0.6984,0.6984,0.69816,0.69829,104100000.0
2005-12-08 04:17:00,0.69841,0.69861,0.69825,0.69861,112300001.0
2005-12-08 04:18:00,0.69873,0.69898,0.69865,0.69898,84400001.0
2005-12-08 04:19:00,0.69895,0.69895,0.69895,0.69895,44300000.0
2005-12-08 04:20:00,0.69885,0.69885,0.69864,0.69864,19200000.0
2005-12-08 04:21:00,0.69852,0.69856,0.69826,0.69826,187899999.0
2005-12-08 04:22:00,0.69821,0.69833,0.69783,0.69783,118699997.0
2005-12-08 04:23:00,0.69784,0.69789,0.69754,0.69759,92199999.0
2005-12-08 04:24:00,0.69758,0.69771,0.69755,0.6976,85400000.0
2005-12-08 04:25:00,0.69763,0.69763,0.69752,0.69752,17500000.0
2005-12-08 04:26:00,0.69745,0.69759,0.69745,0.69752,57700000.0
2005-12-08 04:27:00,0.69758,0.69773,0.69758,0.6977,120699999.0
2005-12-08 04:28:00,0.69786,0.69812,0.69777,0.69812,99400000.0
2005-12-08 04:29:00,0.69803,0.69823,0.69803,0.69815,114100001.0
2005-12-08 04:30:00,0.69807,0.69807,0.69792,0.698,73300000.0
2005-12-08 04:31:00,0.69797,0.69804,0.69785,0.69788,146500000.0
2005-12-08 04:32:00,0.69783,0.69793,0.69776,0.69776,94200000.0
2005-12-08 04:33:00,0.69773,0.6978,0.6977,0.69777,87700001.0
2005-12-08 04:34:00,0.69789,0.69794,0.69789,0.69793,60599999.0
2005-12-08 04:35:00,0.69787,0.69811,0.69787,0.69811,78099999.0
2005-12-08 04:36:00,0.6981,0.69815,0.69805,0.69813,38200000.0
2005-12-08 04:37:00,0.6981,0.6981,0.69805,0.69805,43000000.0
2005-12-08 04:38:00,0.69805,0.69805,0.69771,0.69785,88099998.0
2005-12-08 04:39:00,0.69785,0.69795,0.69785,0.69793,63000000.0
2005-12-08 04:40:00,0.69792,0.69792,0.6978,0.6978,139600002.0
2005-12-08 04:41:00,0.69791,0.69793,0.69785,0.69785,53400001.0
2005-12-08 04:42:00,0.69795,0.69815,0.69795,0.69811,71200000.0
2005-12-08 04:43:00,0.6981,0.6982,0.69807,0.6982,85599999.0
2005-12-08 04:44:00,0.6981,0.69814,0.69799,0.69803,110899998.0
2005-12-08 04:45:00,0.69807,0.69813,0.69803,0.69808,69000000.0
2005-12-08 04:46:00,0.69808,0.69819,0.69804,0.69805,138800000.0
2005-12-08 04:47:00,0.69809,0.69811,0.69803,0.69807,154700000.0
2005-12-08 04:48:00,0.69806,0.69806,0.69794,0.69805,108100000.0
2005-12-08 04:49:00,0.69809,0.69822,0.69806,0.69806,96399999.0
2005-12-08 04:50:00,0.69803,0.69803,0.69792,0.69802,104400000.0
2005-12-08 04:51:00,0.69805,0.69805,0.69795,0.69795,78300002.0
2005-12-08 04:52:00,0.69788,0.69788,0.69767,0.69767,51500001.0
2005-12-08 04:53:00,0.69767,0.69769,0.6974,0.6974,180500000.0
2005-12-08 04:54:00,0.6974,0.6974,0.69734,0.69738,97500001.0
2005-12-08 04:55:00,0.6974,0.69747,0.69739,0.69742,100200002.0
2005-12-08 04:56:00,0.69736,0.69747,0.69736,0.69745,83100001.0
2005-12-08 04:57:00,0.69746,0.6975,0.69727,0.69749,54700000.0
2005-12-08 04:58:00,0.69743,0.69751,0.69719,0.69719,113100000.0
2005-12-08 04:59:00,0.69715,0.69739,0.69699,0.69704,91699998.0
2005-12-08 05:00:00,0.697,0.69706,0.69694,0.69695,68500000.0
2005-12-08 05:01:00,0.69684,0.69699,0.69677,0.69699,68900001.0
2005-12-08 05:02:00,0.69703,0.69703,0.69683,0.69697,114699998.0
2005-12-08 05:03:00,0.69704,0.69704,0.69685,0.69687,80999999.0
2005-12-08 05:04:00,0.69697,0.69708,0.69685,0.69692,110300000.0
2005-12-08 05:05:00,0.69693,0.69711,0.69691,0.69703,120699998.0
2005-12-08 05:06:00,0.6972,0.69727,0.69712,0.69715,60200000.0
2005-12-08 05:07:00,0.69707,0.69717,0.69701,0.69717,87600000.0
2005-12-08 05:08:00,0.69717,0.69724,0.69709,0.69716,86699999.0
2005-12-08 05:09:00,0.69721,0.69727,0.69705,0.69715,119400000.0
2005-12-08 05:10:00,0.69727,0.69733,0.69727,0.69733,15900000.0
2005-12-08 05:11:00,0.69741,0.69746,0.69722,0.6974,61300000.0
2005-12-08 05:12:00,0.69742,0.69745,0.69724,0.6974,154300002.0
2005-12-08 05:13:00,0.6975,0.69755,0.69737,0.6975,71800000.0
2005-12-08 05:14:00,0.69758,0.69775,0.69758,0.69775,90300000.0
2005-12-08 05:15:00,0.69769,0.69787,0.69762,0.69762,119700002.0
2005-12-08 05:16:00,0.69755,0.69765,0.69755,0.6976,40800000.0
2005-12-08 05:17:00,0.6977,0.69778,0.69767,0.69776,96099999.0
2005-12-08 05:18:00,0.69771,0.69771,0.69743,0.69754,95400000.0
2005-12-08 05:19:00,0.6976,0.69776,0.69755,0.69776,64600000.0
2005-12-08 05:20:00,0.69773,0.69773,0.69714,0.69714,123799997.0
2005-12-08 05:21:00,0.69718,0.69747,0.69718,0.69746,26200000.0
2005-12-08 05:22:00,0.69743,0.6975,0.6974,0.6975,25400000.0
2005-12-08 05:23:00,0.6974,0.6974,0.69733,0.69733,60599998.0
2005-12-08 05:24:00,0.69745,0.69745,0.69735,0.6974,82700000.0
2005-12-08 05:25:00,0.6973,0.69745,0.6973,0.69745,116900001.0
2005-12-08 05:26:00,0.6974,0.6974,0.6973,0.69735,64100000.0
2005-12-08 05:27:00,0.69724,0.69726,0.69693,0.69701,170899999.0
2005-12-08 05:28:00,0.69702,0.6971,0.6969,0.69708,76900000.0
2005-12-08 05:29:00,0.69693,0.69701,0.69679,0.69701,56700000.0
2005-12-08 05:30:00,0.69698,0.69702,0.69693,0.69693,65400000.0
2005-12-08 05:31:00,0.69693,0.69703,0.69687,0.69703,60300000.0
2005-12-08 05:32:00,0.69698,0.69698,0.69678,0.69678,56599999.0
2005-12-08 05:33:00,0.69679,0.69688,0.69676,0.69676,69000000.0
2005-12-08 05:34:00,0.6968,0.69683,0.69675,0.69683,35600000.0
2005-12-08 05:35:00,0.69685,0.69685,0.69677,0.69677,137799999.0
2005-12-08 05:36:00,0.69688,0.69689,0.69645,0.69665,71800001.0
2005-12-08 05:37:00,0.69663,0.69673,0.6966,0.69673,72300000.0
2005-12-08 05:38:00,0.69685,0.69696,0.69685,0.69695,83400000.0
2005-12-08 05:39:00,0.69689,0.69698,0.69689,0.69698,44600000.0
2005-12-08 05:40:00,0.69701,0.69701,0.69682,0.69682,100900002.0
2005-12-08 05:41:00,0.6968,0.69682,0.69673,0.69673,62800001.0
2005-12-08 05:42:00,0.69673,0.69674,0.69651,0.69658,97600001.0
2005-12-08 05:43:00,0.69652,0.69653,0.69649,0.6965,28200000.0
2005-12-08 05:44:00,0.69647,0.69652,0.69647,0.69648,67800001.0
2005-12-08 05:45:00,0.69646,0.69647,0.69629,0.69642,51200000.0
2005-12-08 05:46:00,0.69643,0.6965,0.69634,0.69634,105999999.0
2005-12-08 05:47:00,0.69637,0.69642,0.69626,0.69626,51100000.0
2005-12-08 05:48:00,0.69641,0.69667,0.69641,0.69667,67800000.0
2005-12-08 05:49:00,0.69672,0.69672,0.69651,0.69658,59600000.0
2005-12-08 05:50:00,0.69657,0.69672,0.69657,0.69658,103799999.0
2005-12-08 05:51:00,0.69672,0.69672,0.69657,0.69657,55700000.0
2005-12-08 05:52:00,0.69664,0.69668,0.69656,0.69662,89299997.0
2005-12-08 05:53:00,0.6966,0.69672,0.6966,0.69664,55500000.0
2005-12-08 05:54:00,0.6966,0.69675,0.6966,0.6966,24800000.0
2005-12-08 05:55:00,0.69662,0.6967,0.69652,0.69661,88399999.0
2005-12-08 05:56:00,0.69666,0.69683,0.69666,0.69681,31800000.0
2005-12-08 05:57:00,0.69676,0.69699,0.69676,0.69678,79699997.0
2005-12-08 05:58:00,0.6968,0.6968,0.6968,0.6968,27900000.0
2005-12-08 05:59:00,0.69698,0.69698,0.69687,0.69694,31500001.0
2005-12-08 06:00:00,0.69691,0.69712,0.69691,0.69706,63700000.0
2005-12-08 06:01:00,0.69717,0.69719,0.69705,0.69719,51000000.0
2005-12-08 06:02:00,0.69722,0.69738,0.69721,0.69737,71600000.0
2005-12-08 06:03:00,0.69742,0.69747,0.69742,0.69747,45399999.0
2005-12-08 06:04:00,0.6975,0.6975,0.6973,0.6973,73200000.0
2005-12-08 06:05:00,0.69735,0.69741,0.69722,0.69722,129300001.0
2005-12-08 06:06:00,0.69723,0.69737,0.69721,0.69737,70200000.0
2005-12-08 06:07:00,0.69741,0.69742,0.69729,0.69729,111200000.0
2005-12-08 06:08:00,0.69732,0.69743,0.69732,0.69743,110200001.0
2005-12-08 06:09:00,0.6974,0.69745,0.6973,0.69745,124199997.0
2005-12-08 06:10:00,0.69751,0.69773,0.6975,0.69767,119100002.0
2005-12-08 06:11:00,0.69782,0.69797,0.69782,0.69794,90100000.0
2005-12-08 06:12:00,0.69795,0.69795,0.69785,0.69785,22500000.0
2005-12-08 06:13:00,0.6979,0.69795,0.6979,0.6979,32500000.0
2005-12-08 06:14:00,0.69795,0.69811,0.69795,0.69805,64900001.0
2005-12-08 06:15:00,0.6981,0.69822,0.69807,0.69822,78800000.0
2005-12-08 06:16:00,0.69817,0.69825,0.69788,0.69825,105200001.0
2005-12-08 06:17:00,0.6982,0.6982,0.69797,0.69801,72700000.0
2005-12-08 06:18:00,0.69792,0.69815,0.69792,0.69812,90299999.0
2005-12-08 06:19:00,0.69816,0.69821,0.69816,0.69821,27999999.0
2005-12-08 06:20:00,0.69807,0.69821,0.69807,0.69821,42100000.0
2005-12-08 06:21:00,0.69818,0.6983,0.69818,0.6983,120099997.0
2005-12-08 06:22:00,0.69825,0.69825,0.69823,0.69823,49500000.0
2005-12-08 06:23:00,0.69822,0.69822,0.69794,0.69804,32500000.0
2005-12-08 06:24:00,0.69803,0.69805,0.69795,0.698,83899998.0
2005-12-08 06:25:00,0.69797,0.69802,0.69792,0.69796,96099999.0
2005-12-08 06:26:00,0.69815,0.69821,0.69802,0.69804,71399999.0
2005-12-08 06:27:00,0.698,0.69805,0.69795,0.698,185900000.0
2005-12-08 06:28:00,0.69796,0.698,0.69788,0.698,81900000.0
2005-12-08 06:29:00,0.69802,0.69809,0.69802,0.69806,61199999.0
2005-12-08 06:30:00,0.69802,0.69812,0.69802,0.69802,25500000.0
2005-12-08 06:31:00,0.6981,0.69815,0.69805,0.6981,110399999.0
2005-12-08 06:32:00,0.69801,0.69801,0.69772,0.69777,100600000.0
2005-12-08 06:33:00,0.69758,0.69784,0.69758,0.69776,62900000.0
2005-12-08 06:34:00,0.6976,0.69765,0.69757,0.69757,9700000.0
2005-12-08 06:35:00,0.69759,0.69772,0.69759,0.69767,82900000.0
2005-12-08 06:36:00,0.6975,0.69765,0.6975,0.69765,101099998.0
2005-12-08 06:37:00,0.69754,0.69754,0.69746,0.69753,76500000.0
2005-12-08 06:38:00,0.6975,0.69755,0.69745,0.6975,67000000.0
2005-12-08 06:39:00,0.6976,0.6976,0.69753,0.69755,39300000.0
2005-12-08 06:40:00,0.69747,0.69755,0.69747,0.6975,46200000.0
2005-12-08 06:41:00,0.6975,0.69755,0.69745,0.6975,70100001.0
2005-12-08 06:42:00,0.69735,0.69755,0.69735,0.69755,34000000.0
2005-12-08 06:43:00,0.6975,0.69755,0.69747,0.69755,68799999.0
2005-12-08 06:44:00,0.6975,0.69755,0.69745,0.69755,123700001.0
2005-12-08 06:45:00,0.6975,0.69755,0.6975,0.69755,30000000.0
2005-12-08 06:46:00,0.69755,0.69755,0.69745,0.69755,128800000.0
2005-12-08 06:47:00,0.69748,0.69756,0.69741,0.69741,138500000.0
2005-12-08 06:48:00,0.6974,0.69747,0.69735,0.69747,80500002.0
2005-12-08 06:49:00,0.6974,0.6974,0.6974,0.6974,4800000.0
2005-12-08 06:50:00,0.69745,0.69745,0.6974,0.69743,50200000.0
2005-12-08 06:51:00,0.6975,0.6975,0.6974,0.6974,65800000.0
2005-12-08 06:52:00,0.6974,0.69745,0.69735,0.69745,164599998.0
2005-12-08 06:53:00,0.69744,0.69757,0.69733,0.6975,36600000.0
2005-12-08 06:54:00,0.69748,0.69753,0.69747,0.69753,54600000.0
2005-12-08 06:55:00,0.69752,0.69762,0.69751,0.69751,69800000.0
2005-12-08 06:56:00,0.69752,0.69752,0.69739,0.69747,71000000.0
2005-12-08 06:57:00,0.69753,0.69762,0.69739,0.69762,101700002.0
2005-12-08 06:58:00,0.69744,0.69763,0.69744,0.69755,118500001.0
2005-12-08 06:59:00,0.6974,0.69755,0.6974,0.69755,109300000.0
2005-12-08 07:00:00,0.69749,0.69758,0.69749,0.69758,29900000.0
2005-12-08 07:01:00,0.69759,0.69768,0.69759,0.69768,111700001.0
2005-12-08 07:02:00,0.69763,0.69765,0.69755,0.6976,118200000.0
2005-12-08 07:03:00,0.69765,0.69765,0.6976,0.6976,68099998.0
2005-12-08 07:04:00,0.69755,0.69765,0.69755,0.69765,38100001.0
2005-12-08 07:05:00,0.69756,0.6976,0.69737,0.6976,114800001.0
2005-12-08 07:06:00,0.69763,0.69763,0.69746,0.6975,98799998.0
2005-12-08 07:07:00,0.69755,0.69755,0.69745,0.6975,73599999.0
2005-12-08 07:08:00,0.69755,0.69755,0.6973,0.6975,71700000.0
2005-12-08 07:09:00,0.69745,0.6976,0.69745,0.69755,103600000.0
2005-12-08 07:10:00,0.69755,0.69755,0.6975,0.6975,62100000.0
2005-12-08 07:11:00,0.69725,0.69753,0.69725,0.69753,32400000.0
2005-12-08 07:12:00,0.69752,0.6976,0.6975,0.69755,54000000.0
2005-12-08 07:13:00,0.69756,0.69756,0.6974,0.6974,99499999.0
2005-12-08 07:14:00,0.69743,0.69747,0.69741,0.69746,75700000.0
2005-12-08 07:15:00,0.69735,0.6974,0.69725,0.6973,75799998.0
2005-12-08 07:16:00,0.69733,0.69735,0.6973,0.6973,77900000.0
2005-12-08 07:17:00,0.69733,0.69737,0.69733,0.69737,42900000.0
2005-12-08 07:18:00,0.6974,0.6974,0.69729,0.69738,185100001.0
2005-12-08 07:19:00,0.69738,0.69738,0.69732,0.69732,33500000.0
2005-12-08 07:20:00,0.69745,0.69755,0.69745,0.69755,75099998.0
2005-12-08 07:21:00,0.69736,0.69748,0.69736,0.69742,38300000.0
2005-12-08 07:22:00,0.69752,0.69757,0.69743,0.69755,136000001.0
2005-12-08 07:23:00,0.6975,0.69758,0.69745,0.69755,55500000.0
2005-12-08 07:24:00,0.69748,0.69748,0.69733,0.69733,129400001.0
2005-12-08 07:25:00,0.6975,0.69755,0.69747,0.69755,92099999.0
2005-12-08 07:26:00,0.6975,0.69755,0.6975,0.6975,53399999.0
2005-12-08 07:27:00,0.69755,0.69755,0.6975,0.69755,92100000.0
2005-12-08 07:28:00,0.69747,0.69748,0.69747,0.69748,16700000.0
2005-12-08 07:29:00,0.69748,0.69754,0.69737,0.69749,176700001.0
2005-12-08 07:30:00,0.6975,0.6975,0.69739,0.69748,84899998.0
2005-12-08 07:31:00,0.69741,0.69753,0.69741,0.69753,111399999.0
2005-12-08 07:32:00,0.69752,0.69754,0.69737,0.69738,106500001.0
2005-12-08 07:33:00,0.69735,0.69753,0.69729,0.69753,132299997.0
2005-12-08 07:34:00,0.6973,0.69767,0.6973,0.6975,98800001.0
2005-12-08 07:35:00,0.69736,0.69749,0.69736,0.69742,38200000.0
2005-12-08 07:36:00,0.6975,0.69755,0.6975,0.69755,109400002.0
2005-12-08 07:37:00,0.69757,0.69765,0.69749,0.6976,148900001.0
2005-12-08 07:38:00,0.69765,0.69765,0.69755,0.69765,122500002.0
2005-12-08 07:39:00,0.69763,0.69774,0.69763,0.69768,63700000.0
2005-12-08 07:40:00,0.69765,0.6978,0.69765,0.69775,115000000.0
2005-12-08 07:41:00,0.69773,0.69775,0.69765,0.69775,17200000.0
2005-12-08 07:42:00,0.69775,0.69775,0.6977,0.6977,24700001.0
2005-12-08 07:43:00,0.69773,0.69773,0.69743,0.69743,116500001.0
2005-12-08 07:44:00,0.69762,0.69768,0.69758,0.69768,81900000.0
2005-12-08 07:45:00,0.69766,0.69766,0.69756,0.69756,125500000.0
2005-12-08 07:46:00,0.69762,0.69768,0.69762,0.69768,45400000.0
2005-12-08 07:47:00,0.69775,0.69775,0.69765,0.69773,57300000.0
2005-12-08 07:48:00,0.69777,0.69783,0.69762,0.69783,50100000.0
2005-12-08 07:49:00,0.69779,0.69802,0.69779,0.69797,87000000.0
2005-12-08 07:50:00,0.69787,0.69787,0.69757,0.69763,83099998.0
2005-12-08 07:51:00,0.69765,0.69775,0.69759,0.69759,175700002.0
2005-12-08 07:52:00,0.6976,0.6976,0.69747,0.69747,39600000.0
2005-12-08 07:53:00,0.69749,0.69749,0.69733,0.69733,46100000.0
2005-12-08 07:54:00,0.69735,0.69738,0.69711,0.69728,110899999.0
2005-12-08 07:55:00,0.69726,0.69726,0.69685,0.69685,70200000.0
2005-12-08 07:56:00,0.69705,0.69708,0.69694,0.69694,112499999.0
2005-12-08 07:57:00,0.69702,0.69718,0.69702,0.69715,105000000.0
2005-12-08 07:58:00,0.69717,0.69728,0.69712,0.69712,14800000.0
2005-12-08 07:59:00,0.69725,0.6975,0.69725,0.6975,59600000.0
2005-12-08 08:00:00,0.69739,0.69761,0.69739,0.6975,59500000.0
2005-12-08 08:01:00,0.69752,0.69752,0.69731,0.69739,122100000.0
2005-12-08 08:02:00,0.69745,0.69758,0.6974,0.69745,57200000.0
2005-12-08 08:03:00,0.69745,0.69745,0.6974,0.69745,50900000.0
2005-12-08 08:04:00,0.69745,0.69745,0.6974,0.6974,72399999.0
2005-12-08 08:05:00,0.69743,0.69745,0.69725,0.69725,74700000.0
2005-12-08 08:06:00,0.69737,0.69748,0.69735,0.69738,153900000.0
2005-12-08 08:07:00,0.69724,0.69737,0.69721,0.69729,94600000.0
2005-12-08 08:08:00,0.69726,0.69737,0.69724,0.69736,94699999.0
2005-12-08 08:09:00,0.69732,0.69732,0.69717,0.69717,26200000.0
2005-12-08 08:10:00,0.69716,0.69716,0.69696,0.69696,37099999.0
2005-12-08 08:11:00,0.69698,0.69714,0.69691,0.69696,82800000.0
2005-12-08 08:12:00,0.69678,0.69695,0.69678,0.69695,81499998.0
2005-12-08 08:13:00,0.69687,0.697,0.69683,0.697,60300000.0
2005-12-08 08:14:00,0.69694,0.69694,0.69691,0.69691,16800000.0
2005-12-08 08:15:00,0.69704,0.69729,0.69691,0.69729,80500000.0
2005-12-08 08:16:00,0.6974,0.69745,0.69735,0.69745,49700001.0
2005-12-08 08:17:00,0.69742,0.69752,0.69742,0.69752,37400001.0
2005-12-08 08:18:00,0.69747,0.69755,0.6974,0.69742,127400001.0
2005-12-08 08:19:00,0.6974,0.6974,0.69711,0.69711,88499999.0
2005-12-08 08:20:00,0.69718,0.69729,0.6971,0.6972,135500000.0
2005-12-08 08:21:00,0.6971,0.69725,0.6971,0.6972,59000000.0
2005-12-08 08:22:00,0.69729,0.69729,0.69718,0.69718,37400000.0
2005-12-08 08:23:00,0.69729,0.69732,0.69722,0.6973,101600000.0
2005-12-08 08:24:00,0.6974,0.69744,0.69735,0.69744,99599998.0
2005-12-08 08:25:00,0.69737,0.69737,0.69723,0.69723,36400000.0
2005-12-08 08:26:00,0.69737,0.69741,0.69736,0.69738,59000000.0
2005-12-08 08:27:00,0.69738,0.69738,0.69737,0.69737,26400000.0
2005-12-08 08:28:00,0.69742,0.69742,0.69728,0.6974,75199999.0
2005-12-08 08:29:00,0.69742,0.69742,0.69731,0.69731,37300000.0
2005-12-08 08:30:00,0.69733,0.69733,0.6972,0.69722,122000000.0
2005-12-08 08:31:00,0.69725,0.69725,0.69709,0.69712,48200000.0
2005-12-08 08:32:00,0.69713,0.69713,0.69697,0.69707,80999998.0
2005-12-08 08:33:00,0.69707,0.6972,0.69702,0.6971,94599998.0
2005-12-08 08:34:00,0.6972,0.6972,0.6971,0.69715,54799999.0
2005-12-08 08:35:00,0.69705,0.69705,0.69705,0.69705,27800000.0
2005-12-08 08:36:00,0.69707,0.69723,0.69705,0.69705,80300000.0
2005-12-08 08:37:00,0.69726,0.69731,0.69708,0.69727,99300002.0
2005-12-08 08:38:00,0.6972,0.6972,0.69715,0.69715,25600000.0
2005-12-08 08:39:00,0.69717,0.6972,0.69712,0.69712,98400001.0
2005-12-08 08:40:00,0.69715,0.69715,0.6971,0.6971,41400000.0
2005-12-08 08:41:00,0.69712,0.69723,0.69709,0.69709,64300000.0
2005-12-08 08:42:00,0.69723,0.69727,0.69709,0.69718,106100001.0
2005-12-08 08:43:00,0.69715,0.69747,0.69715,0.6973,62900000.0
2005-12-08 08:44:00,0.69736,0.69738,0.69733,0.69734,94100000.0
2005-12-08 08:45:00,0.69743,0.69743,0.69731,0.69738,57300000.0
2005-12-08 08:46:00,0.6975,0.6975,0.69735,0.6974,66300000.0
2005-12-08 08:47:00,0.6974,0.69748,0.6974,0.69748,71800002.0
2005-12-08 08:48:00,0.69738,0.69746,0.69738,0.69743,66800001.0
2005-12-08 08:49:00,0.69742,0.69742,0.69735,0.69735,9500000.0
2005-12-08 08:50:00,0.69741,0.69769,0.69741,0.69769,89799998.0
2005-12-08 08:51:00,0.69777,0.69777,0.69765,0.69765,108599999.0
2005-12-08 08:52:00,0.69771,0.69771,0.69763,0.69767,57800000.0
2005-12-08 08:53:00,0.69769,0.69775,0.69766,0.69772,52600000.0
2005-12-08 08:54:00,0.69781,0.69809,0.69781,0.69807,93299999.0
2005-12-08 08:55:00,0.69812,0.69812,0.69802,0.69807,81600001.0
2005-12-08 08:56:00,0.69813,0.69845,0.69813,0.6982,60300000.0
2005-12-08 08:57:00,0.69845,0.69845,0.6984,0.69842,37500000.0
2005-12-08 08:58:00,0.69853,0.69877,0.69853,0.69875,121500000.0
2005-12-08 08:59:00,0.6987,0.6987,0.69849,0.69862,71100000.0
2005-12-08 09:00:00,0.69859,0.69868,0.69859,0.69868,28000000.0
2005-12-08 09:01:00,0.69843,0.69845,0.69836,0.69845,54700000.0
2005-12-08 09:02:00,0.69842,0.69842,0.69832,0.69832,19900000.0
2005-12-08 09:03:00,0.69824,0.69826,0.69816,0.69826,48600000.0
2005-12-08 09:04:00,0.69821,0.69821,0.69801,0.69814,113900000.0
2005-12-08 09:05:00,0.69811,0.6983,0.69801,0.6983,66200001.0
2005-12-08 09:06:00,0.69824,0.69832,0.69824,0.69829,67399999.0
2005-12-08 09:07:00,0.69833,0.69862,0.69833,0.69854,89199999.0
2005-12-08 09:08:00,0.69873,0.69883,0.69868,0.69882,128200001.0
2005-12-08 09:09:00,0.69879,0.69879,0.69864,0.6987,119600001.0
2005-12-08 09:10:00,0.69867,0.69867,0.69848,0.69853,121000000.0
2005-12-08 09:11:00,0.69853,0.6986,0.69835,0.69851,59000000.0
2005-12-08 09:12:00,0.6984,0.6984,0.69834,0.6984,44800000.0
2005-12-08 09:13:00,0.69844,0.69844,0.69832,0.69836,94099998.0
2005-12-08 09:14:00,0.6984,0.6984,0.6983,0.69833,43999998.0
2005-12-08 09:15:00,0.69827,0.69833,0.6982,0.6982,131900001.0
2005-12-08 09:16:00,0.69823,0.69823,0.69813,0.69817,62000000.0
2005-12-08 09:17:00,0.69806,0.69808,0.6979,0.6979,196100003.0
2005-12-08 09:18:00,0.69803,0.6981,0.69801,0.69808,113999999.0
2005-12-08 09:19:00,0.69808,0.69808,0.69807,0.69807,18100000.0
2005-12-08 09:20:00,0.698,0.69805,0.69795,0.69805,80400001.0
2005-12-08 09:21:00,0.69802,0.69805,0.69795,0.69795,73300000.0
2005-12-08 09:22:00,0.6981,0.69825,0.6981,0.69825,126899999.0
2005-12-08 09:23:00,0.69817,0.6988,0.69817,0.6988,82400000.0
2005-12-08 09:24:00,0.69873,0.69873,0.69853,0.69858,51800002.0
2005-12-08 09:25:00,0.69862,0.69862,0.69845,0.69857,128500001.0
2005-12-08 09:26:00,0.69866,0.69874,0.69866,0.69867,52800000.0
2005-12-08 09:27:00,0.69869,0.69872,0.69856,0.69856,89700000.0
2005-12-08 09:28:00,0.69856,0.69857,0.69845,0.69845,54099999.0
2005-12-08 09:29:00,0.69855,0.69866,0.69853,0.6986,78800001.0
2005-12-08 09:30:00,0.69858,0.69858,0.69856,0.69858,23900000.0
2005-12-08 09:31:00,0.69851,0.69866,0.69851,0.69866,67700001.0
2005-12-08 09:32:00,0.69859,0.69859,0.69845,0.69845,87200000.0
2005-12-08 09:33:00,0.69851,0.69867,0.69851,0.69863,83199999.0
2005-12-08 09:34:00,0.69855,0.69855,0.69839,0.69845,56900000.0
2005-12-08 09:35:00,0.69844,0.69848,0.69828,0.69848,89500000.0
2005-12-08 09:36:00,0.69835,0.6985,0.69835,0.6984,59900000.0
2005-12-08 09:37:00,0.6985,0.69866,0.69847,0.69855,79499999.0
2005-12-08 09:38:00,0.69862,0.69865,0.69852,0.69852,61100000.0
2005-12-08 09:39:00,0.69865,0.69865,0.6986,0.6986,35800000.0
2005-12-08 09:40:00,0.6986,0.69862,0.69852,0.69852,34500000.0
2005-12-08 09:41:00,0.69844,0.69861,0.69843,0.6986,120700000.0
2005-12-08 09:42:00,0.69856,0.69861,0.69842,0.69842,52700000.0
2005-12-08 09:43:00,0.69839,0.69854,0.69839,0.69848,117300001.0
2005-12-08 09:44:00,0.69851,0.6986,0.69851,0.69857,60600000.0
2005-12-08 09:45:00,0.69851,0.69873,0.69851,0.69873,57900000.0
2005-12-08 09:46:00,0.69871,0.69887,0.69871,0.69887,11300000.0
2005-12-08 09:47:00,0.69878,0.69897,0.69877,0.69895,76599999.0
2005-12-08 09:48:00,0.69887,0.69887,0.69866,0.69866,62900001.0
2005-12-08 09:49:00,0.69862,0.69868,0.69858,0.6986,148500000.0
2005-12-08 09:50:00,0.69865,0.69871,0.69853,0.69867,154799998.0
2005-12-08 09:51:00,0.69868,0.69868,0.69862,0.69868,32200000.0
2005-12-08 09:52:00,0.6987,0.6989,0.6987,0.6989,62200001.0
2005-12-08 09:53:00,0.6989,0.699,0.69884,0.6989,121900000.0
2005-12-08 09:54:00,0.69892,0.699,0.69883,0.69895,95500001.0
2005-12-08 09:55:00,0.69881,0.69894,0.69875,0.69885,85399998.0
2005-12-08 09:56:00,0.69894,0.69902,0.69889,0.69892,68600000.0
2005-12-08 09:57:00,0.69884,0.69907,0.69883,0.69907,86300000.0
2005-12-08 09:58:00,0.69915,0.69921,0.69908,0.69912,63700000.0
2005-12-08 09:59:00,0.69906,0.69934,0.69903,0.69934,68500001.0
2005-12-08 10:00:00,0.6994,0.69945,0.69933,0.69941,73300000.0
2005-12-08 10:01:00,0.69936,0.69936,0.69907,0.69913,56400000.0
2005-12-08 10:02:00,0.69917,0.69932,0.69917,0.69924,72299999.0
2005-12-08 10:03:00,0.69925,0.6993,0.69915,0.6992,120100000.0
2005-12-08 10:04:00,0.69913,0.69913,0.69889,0.69889,37400000.0
2005-12-08 10:05:00,0.69875,0.69875,0.69832,0.69832,59600001.0
2005-12-08 10:06:00,0.6985,0.69888,0.6985,0.69888,81200000.0
2005-12-08 10:07:00,0.69892,0.69902,0.69892,0.699,93299999.0
2005-12-08 10:08:00,0.69896,0.69898,0.69887,0.6989,47599999.0
2005-12-08 10:09:00,0.69868,0.69891,0.69868,0.6988,138300001.0
2005-12-08 10:10:00,0.6987,0.69875,0.6987,0.69875,73800001.0
2005-12-08 10:11:00,0.69873,0.69873,0.69864,0.69873,80800002.0
2005-12-08 10:12:00,0.69862,0.69862,0.69842,0.6985,103300002.0
2005-12-08 10:13:00,0.69851,0.69864,0.69851,0.69856,79499997.0
2005-12-08 10:14:00,0.69858,0.69858,0.6985,0.69853,72699999.0
2005-12-08 10:15:00,0.69855,0.69855,0.69848,0.69848,27000000.0
2005-12-08 10:16:00,0.69855,0.69855,0.69839,0.69847,99599999.0
2005-12-08 10:17:00,0.69849,0.69849,0.69824,0.69824,67999999.0
2005-12-08 10:18:00,0.69824,0.69835,0.69824,0.69828,64600000.0
2005-12-08 10:19:00,0.69827,0.69842,0.69827,0.69841,90599997.0
2005-12-08 10:20:00,0.69852,0.69853,0.69852,0.69853,24700000.0
2005-12-08 10:21:00,0.69865,0.69867,0.69858,0.69859,83600000.0
2005-12-08 10:22:00,0.69853,0.69882,0.69853,0.69861,160899998.0
2005-12-08 10:23:00,0.69866,0.69877,0.69861,0.69865,73800000.0
2005-12-08 10:24:00,0.69872,0.6989,0.69872,0.6989,79500000.0
2005-12-08 10:25:00,0.69887,0.69898,0.69886,0.69898,81300000.0
2005-12-08 10:26:00,0.69897,0.69913,0.69897,0.69907,129499998.0
2005-12-08 10:27:00,0.69923,0.69923,0.69908,0.69917,92999999.0
2005-12-08 10:28:00,0.69915,0.69915,0.69905,0.69905,59000000.0
2005-12-08 10:29:00,0.69909,0.69921,0.69909,0.69914,62800001.0
2005-12-08 10:30:00,0.69917,0.69923,0.69908,0.69923,49400000.0
2005-12-08 10:31:00,0.69927,0.6995,0.69927,0.6995,54700000.0
2005-12-08 10:32:00,0.69948,0.69988,0.69948,0.69988,129900001.0
2005-12-08 10:33:00,0.70001,0.70012,0.70001,0.70012,27800000.0
2005-12-08 10:34:00,0.70006,0.70006,0.69982,0.69985,54500000.0
2005-12-08 10:35:00,0.69987,0.69995,0.69983,0.69983,35500000.0
2005-12-08 10:36:00,0.6997,0.6997,0.69959,0.69959,26200000.0
2005-12-08 10:37:00,0.69945,0.69965,0.69945,0.69965,90700001.0
2005-12-08 10:38:00,0.69964,0.69964,0.69942,0.69942,54599999.0
2005-12-08 10:39:00,0.69939,0.69965,0.69939,0.69947,73100000.0
2005-12-08 10:40:00,0.69957,0.69957,0.69939,0.69946,69400000.0
2005-12-08 10:41:00,0.69937,0.69959,0.69937,0.69948,91100001.0
2005-12-08 10:42:00,0.69963,0.69977,0.6996,0.69977,78199999.0
2005-12-08 10:43:00,0.69972,0.69981,0.6997,0.6997,82300000.0
2005-12-08 10:44:00,0.69983,0.69997,0.69977,0.69978,75299999.0
2005-12-08 10:45:00,0.69975,0.6998,0.69965,0.6998,131400000.0
2005-12-08 10:46:00,0.69968,0.69968,0.69957,0.69963,41399999.0
2005-12-08 10:47:00,0.69946,0.69951,0.69923,0.69935,92799999.0
2005-12-08 10:48:00,0.69928,0.69929,0.69926,0.69927,71400001.0
2005-12-08 10:49:00,0.6993,0.69935,0.69923,0.69923,67799998.0
2005-12-08 10:50:00,0.69925,0.69925,0.69915,0.6992,115599998.0
2005-12-08 10:51:00,0.69912,0.69912,0.69873,0.69908,81900001.0
2005-12-08 10:52:00,0.69909,0.69922,0.69906,0.69912,109199999.0
2005-12-08 10:53:00,0.69902,0.69903,0.69893,0.69903,51200000.0
2005-12-08 10:54:00,0.699,0.69916,0.69897,0.69907,106300000.0
2005-12-08 10:55:00,0.69905,0.69905,0.69905,0.69905,74100000.0
2005-12-08 10:56:00,0.69899,0.69899,0.69893,0.69893,49300001.0
2005-12-08 10:57:00,0.6989,0.69895,0.69888,0.6989,34200000.0
2005-12-08 10:58:00,0.69889,0.699,0.6988,0.6988,140899999.0
2005-12-08 10:59:00,0.69872,0.69885,0.69872,0.69877,123300002.0
2005-12-08 11:00:00,0.69866,0.69868,0.69823,0.69868,134499999.0
2005-12-08 11:01:00,0.69868,0.69875,0.69845,0.69875,83299999.0
2005-12-08 11:02:00,0.69875,0.69887,0.69864,0.69887,77100000.0
2005-12-08 11:03:00,0.69889,0.69902,0.69869,0.69869,127400000.0
2005-12-08 11:04:00,0.6987,0.69901,0.6987,0.69883,49000000.0
2005-12-08 11:05:00,0.699,0.69907,0.69896,0.69899,80700000.0
2005-12-08 11:06:00,0.69892,0.69907,0.69892,0.69893,71800000.0
2005-12-08 11:07:00,0.699,0.69913,0.699,0.69913,97299999.0
2005-12-08 11:08:00,0.69914,0.69925,0.69914,0.69923,87100000.0
2005-12-08 11:09:00,0.69924,0.69966,0.69924,0.69965,47400000.0
2005-12-08 11:10:00,0.69956,0.69956,0.69932,0.69948,146000001.0
2005-12-08 11:11:00,0.6996,0.69989,0.6996,0.69976,91399997.0
2005-12-08 11:12:00,0.69968,0.69968,0.69944,0.69963,114900000.0
2005-12-08 11:13:00,0.69956,0.69958,0.69941,0.69943,115499999.0
2005-12-08 11:14:00,0.69937,0.69947,0.69928,0.69928,99500000.0
2005-12-08 11:15:00,0.69925,0.69928,0.69906,0.69906,61800000.0
2005-12-08 11:16:00,0.69912,0.69941,0.69912,0.69925,77000000.0
2005-12-08 11:17:00,0.69922,0.6994,0.69922,0.69937,104100000.0
2005-12-08 11:18:00,0.69935,0.69936,0.69903,0.69921,157100002.0
2005-12-08 11:19:00,0.69911,0.69934,0.69908,0.69919,122299998.0
2005-12-08 11:20:00,0.69919,0.69937,0.69919,0.69937,61899999.0
2005-12-08 11:21:00,0.69933,0.69941,0.69932,0.69934,80700002.0
2005-12-08 11:22:00,0.69937,0.69952,0.69931,0.69942,117100000.0
2005-12-08 11:23:00,0.69955,0.69955,0.6994,0.6994,77200001.0
2005-12-08 11:24:00,0.69941,0.69954,0.69938,0.69944,90400000.0
2005-12-08 11:25:00,0.69938,0.69945,0.69935,0.69935,119399999.0
2005-12-08 11:26:00,0.6994,0.69945,0.69935,0.69935,94600001.0
2005-12-08 11:27:00,0.69933,0.69935,0.69925,0.69925,70200000.0
2005-12-08 11:28:00,0.69919,0.6993,0.69916,0.6992,136900000.0
2005-12-08 11:29:00,0.69923,0.6993,0.6991,0.6991,87599999.0
2005-12-08 11:30:00,0.6991,0.69915,0.6991,0.6991,81000001.0
2005-12-08 11:31:00,0.69915,0.6992,0.699,0.699,108999998.0
2005-12-08 11:32:00,0.69903,0.69903,0.6989,0.6989,47800000.0
2005-12-08 11:33:00,0.69883,0.69883,0.69869,0.69883,66200001.0
2005-12-08 11:34:00,0.69891,0.69893,0.69885,0.69885,45599999.0
2005-12-08 11:35:00,0.69887,0.69887,0.69863,0.69873,69400000.0
2005-12-08 11:36:00,0.69862,0.6988,0.69855,0.6988,70100000.0
2005-12-08 11:37:00,0.69891,0.69891,0.69878,0.69878,40700000.0
2005-12-08 11:38:00,0.69878,0.69883,0.6987,0.69883,115600000.0
2005-12-08 11:39:00,0.69882,0.69893,0.69881,0.6989,127800001.0
2005-12-08 11:40:00,0.69887,0.69902,0.69887,0.69896,128699999.0
2005-12-08 11:41:00,0.69886,0.69902,0.69886,0.69897,90000000.0
2005-12-08 11:42:00,0.69888,0.69891,0.69887,0.69887,53300000.0
2005-12-08 11:43:00,0.6989,0.69913,0.69888,0.69905,96000001.0
2005-12-08 11:44:00,0.69908,0.6991,0.69903,0.69909,84700001.0
2005-12-08 11:45:00,0.69903,0.69906,0.69892,0.69892,87000000.0
2005-12-08 11:46:00,0.69904,0.69908,0.699,0.69904,50699999.0
2005-12-08 11:47:00,0.69911,0.69911,0.69891,0.69895,59600000.0
2005-12-08 11:48:00,0.69898,0.69913,0.69898,0.69905,121900001.0
2005-12-08 11:49:00,0.69916,0.69919,0.69899,0.69899,126700001.0
2005-12-08 11:50:00,0.69897,0.69899,0.69879,0.6988,128100001.0
2005-12-08 11:51:00,0.69875,0.69885,0.69868,0.6987,106200000.0
2005-12-08 11:52:00,0.69873,0.69873,0.69859,0.69872,127299998.0
2005-12-08 11:53:00,0.69878,0.69881,0.69864,0.69869,77900000.0
2005-12-08 11:54:00,0.69885,0.69906,0.69885,0.69906,75400001.0
2005-12-08 11:55:00,0.69902,0.69912,0.69894,0.69894,80500000.0
2005-12-08 11:56:00,0.699,0.69907,0.699,0.69907,70999999.0
2005-12-08 11:57:00,0.69902,0.69911,0.69902,0.69902,67700001.0
2005-12-08 11:58:00,0.69908,0.69908,0.69902,0.69902,70100001.0
2005-12-08 11:59:00,0.69901,0.69901,0.69894,0.69897,68200001.0
2005-12-08 12:00:00,0.69898,0.69912,0.69895,0.69912,64600000.0
2005-12-08 12:01:00,0.69914,0.69929,0.69911,0.69914,129100003.0
2005-12-08 12:02:00,0.6991,0.6992,0.69903,0.69912,118000000.0
2005-12-08 12:03:00,0.69917,0.69924,0.69917,0.69922,62300000.0
2005-12-08 12:04:00,0.69924,0.69929,0.69918,0.69929,61800000.0
2005-12-08 12:05:00,0.6993,0.69932,0.6993,0.69932,56000000.0
2005-12-08 12:06:00,0.6993,0.69945,0.6993,0.69935,67900000.0
2005-12-08 12:07:00,0.6993,0.69937,0.6993,0.6993,99000000.0
2005-12-08 12:08:00,0.69926,0.6995,0.69926,0.69947,80500001.0
2005-12-08 12:09:00,0.69955,0.69955,0.6995,0.69955,81900000.0
2005-12-08 12:10:00,0.69952,0.69961,0.69943,0.69955,93900001.0
2005-12-08 12:11:00,0.69957,0.69965,0.69952,0.69952,42200000.0
2005-12-08 12:12:00,0.69943,0.69966,0.69943,0.69966,59700000.0
2005-12-08 12:13:00,0.69971,0.69979,0.69967,0.69967,109899999.0
2005-12-08 12:14:00,0.69965,0.69965,0.6996,0.6996,35200000.0
2005-12-08 12:15:00,0.69965,0.69982,0.69962,0.69962,83500001.0
2005-12-08 12:16:00,0.69947,0.69948,0.69939,0.69939,59699999.0
2005-12-08 12:17:00,0.69932,0.69943,0.69928,0.69939,113900000.0
2005-12-08 12:18:00,0.69946,0.69946,0.69937,0.69942,68100002.0
2005-12-08 12:19:00,0.69948,0.69952,0.69942,0.69942,104899999.0
2005-12-08 12:20:00,0.69947,0.6995,0.69935,0.69935,102599999.0
2005-12-08 12:21:00,0.69925,0.6994,0.69925,0.6994,118700000.0
2005-12-08 12:22:00,0.69945,0.6995,0.6994,0.69945,72300000.0
2005-12-08 12:23:00,0.69942,0.6996,0.69933,0.69958,96499998.0
2005-12-08 12:24:00,0.69961,0.69961,0.69952,0.69952,12000000.0
2005-12-08 12:25:00,0.6995,0.69955,0.69948,0.69955,85000002.0
2005-12-08 12:26:00,0.69955,0.69958,0.69945,0.6995,105499999.0
2005-12-08 12:27:00,0.69947,0.6996,0.69947,0.69956,70600000.0
2005-12-08 12:28:00,0.69955,0.69957,0.69941,0.69953,78899999.0
2005-12-08 12:29:00,0.69947,0.69952,0.69927,0.69952,78300000.0
2005-12-08 12:30:00,0.69956,0.69965,0.69956,0.69965,44300000.0
2005-12-08 12:31:00,0.69976,0.69983,0.69957,0.69971,98799998.0
2005-12-08 12:32:00,0.6998,0.6998,0.69968,0.6997,91200000.0
2005-12-08 12:33:00,0.6997,0.6997,0.69951,0.69951,70800000.0
2005-12-08 12:34:00,0.69962,0.6997,0.69961,0.69961,107900000.0
2005-12-08 12:35:00,0.6996,0.69965,0.69955,0.69965,26400000.0
2005-12-08 12:36:00,0.69958,0.69964,0.69935,0.69949,65500000.0
2005-12-08 12:37:00,0.69942,0.69961,0.69942,0.69947,86100001.0
2005-12-08 12:38:00,0.69955,0.69958,0.6993,0.69955,108300000.0
2005-12-08 12:39:00,0.69955,0.69955,0.69945,0.69955,59500000.0
2005-12-08 12:40:00,0.6995,0.6996,0.6993,0.6996,96899999.0
2005-12-08 12:41:00,0.69943,0.69955,0.69938,0.69955,92600001.0
2005-12-08 12:42:00,0.6995,0.6995,0.6994,0.6994,64200000.0
2005-12-08 12:43:00,0.69945,0.6995,0.69943,0.6995,61200000.0
2005-12-08 12:44:00,0.69945,0.69955,0.69945,0.6995,28600000.0
2005-12-08 12:45:00,0.69955,0.69955,0.69955,0.69955,14400000.0
2005-12-08 12:46:00,0.69955,0.69955,0.6995,0.6995,54200001.0
2005-12-08 12:47:00,0.69955,0.69955,0.69955,0.69955,43499998.0
2005-12-08 12:48:00,0.69961,0.69967,0.6996,0.6996,65300000.0
2005-12-08 12:49:00,0.69963,0.69983,0.69961,0.69975,76000000.0
2005-12-08 12:50:00,0.69964,0.69984,0.69964,0.69973,92000001.0
2005-12-08 12:51:00,0.69992,0.69992,0.69969,0.69985,83100000.0
2005-12-08 12:52:00,0.69975,0.69986,0.69964,0.69971,117999999.0
2005-12-08 12:53:00,0.69965,0.6998,0.69965,0.69972,86800000.0
2005-12-08 12:54:00,0.69972,0.69982,0.69972,0.69982,62200001.0
2005-12-08 12:55:00,0.69977,0.69991,0.69966,0.69977,138099999.0
2005-12-08 12:56:00,0.6998,0.6998,0.6997,0.6997,72300000.0
2005-12-08 12:57:00,0.69974,0.69976,0.69974,0.69976,32700001.0
2005-12-08 12:58:00,0.69985,0.69985,0.69975,0.6998,116000001.0
2005-12-08 12:59:00,0.69984,0.69987,0.69971,0.69971,51800000.0
2005-12-08 13:00:00,0.69967,0.69975,0.69967,0.6997,43000000.0
2005-12-08 13:01:00,0.69973,0.69978,0.6997,0.69975,81900000.0
2005-12-08 13:02:00,0.69968,0.69969,0.69961,0.69965,93700001.0
2005-12-08 13:03:00,0.6996,0.69965,0.69945,0.69965,64200000.0
2005-12-08 13:04:00,0.69962,0.69972,0.69959,0.69962,108799999.0
2005-12-08 13:05:00,0.69956,0.69959,0.69956,0.69959,50700002.0
2005-12-08 13:06:00,0.69947,0.69947,0.69936,0.69943,82799999.0
2005-12-08 13:07:00,0.6993,0.69958,0.6993,0.69958,105300000.0
2005-12-08 13:08:00,0.69935,0.69955,0.6993,0.6993,110799998.0
2005-12-08 13:09:00,0.69955,0.69955,0.69942,0.69942,109399999.0
2005-12-08 13:10:00,0.6995,0.69955,0.69945,0.69945,41100000.0
2005-12-08 13:11:00,0.69945,0.6996,0.69945,0.69945,101200000.0
2005-12-08 13:12:00,0.69955,0.69955,0.69945,0.69955,85699999.0
2005-12-08 13:13:00,0.69951,0.69963,0.69951,0.69963,121700002.0
2005-12-08 13:14:00,0.69957,0.69962,0.69957,0.6996,43100000.0
2005-12-08 13:15:00,0.69963,0.69964,0.69951,0.69951,107699998.0
2005-12-08 13:16:00,0.69952,0.69952,0.69948,0.69948,20000000.0
2005-12-08 13:17:00,0.69955,0.69963,0.69955,0.69958,59100001.0
2005-12-08 13:18:00,0.69955,0.69972,0.69952,0.69952,120800000.0
2005-12-08 13:19:00,0.6996,0.69973,0.6996,0.69962,57300000.0
2005-12-08 13:20:00,0.69968,0.69978,0.6996,0.69971,108499999.0
2005-12-08 13:21:00,0.69972,0.69975,0.69965,0.69965,47400000.0
2005-12-08 13:22:00,0.69965,0.69975,0.69965,0.6997,74899999.0
2005-12-08 13:23:00,0.69975,0.69978,0.69965,0.69975,93700000.0
2005-12-08 13:24:00,0.6997,0.69985,0.6996,0.6997,159999999.0
2005-12-08 13:25:00,0.69973,0.69973,0.69961,0.69961,55299998.0
2005-12-08 13:26:00,0.69965,0.69965,0.6994,0.69965,109100000.0
2005-12-08 13:27:00,0.69968,0.69968,0.69952,0.69952,94799999.0
2005-12-08 13:28:00,0.69963,0.6997,0.69959,0.6996,100299999.0
2005-12-08 13:29:00,0.69956,0.69959,0.69946,0.69957,183800000.0
2005-12-08 13:30:00,0.69955,0.69965,0.69955,0.69965,104200001.0
2005-12-08 13:31:00,0.69956,0.69956,0.69936,0.69936,33700000.0
2005-12-08 13:32:00,0.69926,0.69926,0.69918,0.69925,77100000.0
2005-12-08 13:33:00,0.6993,0.6993,0.69918,0.69926,91600000.0
2005-12-08 13:34:00,0.69927,0.69935,0.69927,0.69929,118500002.0
2005-12-08 13:35:00,0.69936,0.69944,0.69932,0.69938,79900000.0
2005-12-08 13:36:00,0.6994,0.6994,0.6993,0.69932,118400001.0
2005-12-08 13:37:00,0.69935,0.6994,0.69925,0.6993,91600002.0
2005-12-08 13:38:00,0.6993,0.69935,0.6993,0.69935,37300000.0
2005-12-08 13:39:00,0.69938,0.69944,0.69938,0.6994,85999999.0
2005-12-08 13:40:00,0.6994,0.69945,0.69935,0.69945,70700001.0
2005-12-08 13:41:00,0.69932,0.69945,0.69917,0.69945,154900000.0
2005-12-08 13:42:00,0.69942,0.6995,0.69935,0.69935,96399999.0
2005-12-08 13:43:00,0.69942,0.69945,0.6994,0.69945,66199999.0
2005-12-08 13:44:00,0.69945,0.69945,0.69925,0.6994,100199999.0
2005-12-08 13:45:00,0.69941,0.69952,0.69936,0.69946,99900000.0
2005-12-08 13:46:00,0.6994,0.69945,0.69935,0.6994,52900000.0
2005-12-08 13:47:00,0.6994,0.69945,0.6994,0.69945,78799999.0
2005-12-08 13:48:00,0.69942,0.69958,0.69942,0.6995,76300000.0
2005-12-08 13:49:00,0.69957,0.69957,0.69942,0.69947,59899999.0
2005-12-08 13:50:00,0.69955,0.69955,0.69945,0.69955,41400000.0
2005-12-08 13:51:00,0.69945,0.69955,0.69945,0.69955,94699999.0
2005-12-08 13:52:00,0.69958,0.69962,0.69947,0.69954,80899999.0
2005-12-08 13:53:00,0.69958,0.69963,0.69949,0.69953,112799999.0
2005-12-08 13:54:00,0.6995,0.69955,0.69945,0.69955,70399999.0
2005-12-08 13:55:00,0.69953,0.69954,0.69931,0.69931,81099998.0
2005-12-08 13:56:00,0.69934,0.69944,0.69928,0.69928,92399999.0
2005-12-08 13:57:00,0.6994,0.6994,0.69935,0.69935,76499999.0
2005-12-08 13:58:00,0.69938,0.69942,0.69927,0.69927,98899998.0
2005-12-08 13:59:00,0.69927,0.69943,0.69926,0.69926,94699999.0
2005-12-08 14:00:00,0.69927,0.69935,0.69905,0.69925,62300002.0
2005-12-08 14:01:00,0.69931,0.69941,0.69931,0.69931,88899999.0
2005-12-08 14:02:00,0.69935,0.69935,0.69925,0.6993,28000000.0
2005-12-08 14:03:00,0.69936,0.69953,0.69933,0.69933,113099998.0
2005-12-08 14:04:00,0.69935,0.6994,0.6993,0.6994,81699998.0
2005-12-08 14:05:00,0.69935,0.6994,0.69928,0.69928,116100002.0
2005-12-08 14:06:00,0.69938,0.69948,0.6993,0.69938,104299999.0
2005-12-08 14:07:00,0.69931,0.69931,0.6992,0.6992,57400000.0
2005-12-08 14:08:00,0.69905,0.69918,0.69905,0.69918,80400000.0
2005-12-08 14:09:00,0.69915,0.69915,0.69905,0.69905,146300002.0
2005-12-08 14:10:00,0.69919,0.69928,0.69919,0.69922,73699999.0
2005-12-08 14:11:00,0.69918,0.69918,0.69912,0.69913,55300000.0
2005-12-08 14:12:00,0.69914,0.69922,0.69914,0.69922,50200000.0
2005-12-08 14:13:00,0.6992,0.69925,0.6991,0.6992,49700001.0
2005-12-08 14:14:00,0.69917,0.69922,0.699,0.699,119800000.0
2005-12-08 14:15:00,0.69902,0.69905,0.699,0.69905,27000000.0
2005-12-08 14:16:00,0.69897,0.6991,0.69897,0.69902,42100000.0
2005-12-08 14:17:00,0.69901,0.69901,0.69882,0.69895,122800001.0
2005-12-08 14:18:00,0.6989,0.699,0.69885,0.69895,148299999.0
2005-12-08 14:19:00,0.69889,0.69902,0.69883,0.69888,81799999.0
2005-12-08 14:20:00,0.69883,0.6989,0.69881,0.69881,105200000.0
2005-12-08 14:21:00,0.69879,0.69886,0.69879,0.69886,22400000.0
2005-12-08 14:22:00,0.69886,0.69904,0.69886,0.69892,77499999.0
2005-12-08 14:23:00,0.6989,0.69895,0.69885,0.69885,39000000.0
2005-12-08 14:24:00,0.69891,0.69891,0.69875,0.69875,119799999.0
2005-12-08 14:25:00,0.69878,0.6989,0.69875,0.6988,55099999.0
2005-12-08 14:26:00,0.69878,0.69885,0.69878,0.69885,24800000.0
2005-12-08 14:27:00,0.69882,0.69887,0.6988,0.6988,89099999.0
2005-12-08 14:28:00,0.69884,0.69886,0.69884,0.69886,27099999.0
2005-12-08 14:29:00,0.6989,0.69895,0.6988,0.6989,108500000.0
2005-12-08 14:30:00,0.69895,0.69898,0.69885,0.69895,113200000.0
2005-12-08 14:31:00,0.69892,0.69897,0.69874,0.69874,92899996.0
2005-12-08 14:32:00,0.69868,0.69872,0.69858,0.69862,72400000.0
2005-12-08 14:33:00,0.69869,0.69872,0.6986,0.6986,63000001.0
2005-12-08 14:34:00,0.69862,0.69862,0.69836,0.69849,49200000.0
2005-12-08 14:35:00,0.69843,0.69849,0.69822,0.69825,147699999.0
2005-12-08 14:36:00,0.69823,0.69841,0.69823,0.69841,84100001.0
2005-12-08 14:37:00,0.69838,0.69838,0.69811,0.6982,54800000.0
2005-12-08 14:38:00,0.69824,0.69831,0.69824,0.69831,44699999.0
2005-12-08 14:39:00,0.69824,0.69843,0.69822,0.69843,120900000.0
2005-12-08 14:40:00,0.69839,0.69858,0.69832,0.69847,132499999.0
2005-12-08 14:41:00,0.69851,0.69852,0.69841,0.69841,82700000.0
2005-12-08 14:42:00,0.69839,0.69846,0.69831,0.69846,99599997.0
2005-12-08 14:43:00,0.69839,0.69843,0.69827,0.69838,68499999.0
2005-12-08 14:44:00,0.69826,0.69862,0.69826,0.69862,60000000.0
2005-12-08 14:45:00,0.69856,0.69856,0.69848,0.69854,59900000.0
2005-12-08 14:46:00,0.69858,0.69863,0.69852,0.69852,46300001.0
2005-12-08 14:47:00,0.6985,0.69858,0.69841,0.69848,192299999.0
2005-12-08 14:48:00,0.69855,0.69863,0.69855,0.69863,63599999.0
2005-12-08 14:49:00,0.69877,0.69897,0.69848,0.69848,61300001.0
2005-12-08 14:50:00,0.69851,0.69864,0.69851,0.69864,7200000.0
2005-12-08 14:51:00,0.69874,0.69885,0.69872,0.69885,54200000.0
2005-12-08 14:52:00,0.69886,0.69905,0.69881,0.69881,62200000.0
2005-12-08 14:53:00,0.69888,0.69909,0.69884,0.69909,102200000.0
2005-12-08 14:54:00,0.69896,0.69902,0.69883,0.69895,42100000.0
2005-12-08 14:55:00,0.6989,0.69895,0.6989,0.6989,80100000.0
2005-12-08 14:56:00,0.69889,0.69898,0.69885,0.69893,135600000.0
2005-12-08 14:57:00,0.69895,0.699,0.69893,0.69895,44500000.0
2005-12-08 14:58:00,0.69883,0.69883,0.6986,0.6986,46500000.0
2005-12-08 14:59:00,0.69859,0.69867,0.69846,0.69863,92299998.0
2005-12-08 15:00:00,0.69859,0.69863,0.69837,0.69847,81300000.0
2005-12-08 15:01:00,0.69845,0.69847,0.69825,0.69844,82700000.0
2005-12-08 15:02:00,0.69844,0.69844,0.69824,0.69824,66800000.0
2005-12-08 15:03:00,0.69827,0.69831,0.69817,0.69825,57000000.0
2005-12-08 15:04:00,0.69818,0.69821,0.69813,0.69817,58600002.0
2005-12-08 15:05:00,0.69814,0.69835,0.69814,0.69835,87899998.0
2005-12-08 15:06:00,0.69845,0.6985,0.69835,0.69843,146100000.0
2005-12-08 15:07:00,0.69845,0.69845,0.69842,0.69842,27100000.0
2005-12-08 15:08:00,0.6984,0.69847,0.69825,0.69825,158800002.0
2005-12-08 15:09:00,0.69845,0.69845,0.6984,0.6984,34800000.0
2005-12-08 15:10:00,0.69845,0.6985,0.6984,0.6984,106199999.0
2005-12-08 15:11:00,0.69835,0.69845,0.69835,0.6984,73299999.0
2005-12-08 15:12:00,0.69848,0.69852,0.69843,0.69843,77400000.0
2005-12-08 15:13:00,0.69843,0.69848,0.6984,0.69843,102500001.0
2005-12-08 15:14:00,0.69848,0.69848,0.69833,0.69843,106999998.0
2005-12-08 15:15:00,0.69842,0.69846,0.69835,0.69845,116699999.0
2005-12-08 15:16:00,0.69837,0.69837,0.69814,0.69836,131600001.0
2005-12-08 15:17:00,0.6983,0.69845,0.6983,0.69845,28600000.0
2005-12-08 15:18:00,0.69832,0.69832,0.69809,0.69809,64499999.0
2005-12-08 15:19:00,0.69817,0.69822,0.69814,0.69822,168100000.0
2005-12-08 15:20:00,0.69829,0.69841,0.69824,0.69841,103500001.0
2005-12-08 15:21:00,0.69842,0.69842,0.69838,0.69838,97200001.0
2005-12-08 15:22:00,0.6986,0.6987,0.6986,0.6987,25500000.0
2005-12-08 15:23:00,0.69882,0.69882,0.69874,0.69878,87700000.0
2005-12-08 15:24:00,0.69872,0.69888,0.69869,0.69885,119500000.0
2005-12-08 15:25:00,0.69893,0.69893,0.69878,0.69884,155400000.0
2005-12-08 15:26:00,0.69885,0.69895,0.69883,0.6989,72599998.0
2005-12-08 15:27:00,0.69893,0.69922,0.69893,0.69905,87900000.0
2005-12-08 15:28:00,0.69893,0.699,0.69878,0.69879,41400000.0
2005-12-08 15:29:00,0.69875,0.69903,0.69875,0.69898,90599999.0
2005-12-08 15:30:00,0.69904,0.69904,0.69893,0.69893,34300000.0
2005-12-08 15:31:00,0.69895,0.69895,0.69885,0.69895,51699999.0
2005-12-08 15:32:00,0.6989,0.6989,0.69871,0.69883,69500000.0
2005-12-08 15:33:00,0.69881,0.69884,0.69881,0.69884,18400000.0
2005-12-08 15:34:00,0.6988,0.69898,0.6988,0.69896,37300000.0
2005-12-08 15:35:00,0.699,0.699,0.699,0.699,37500000.0
2005-12-08 15:36:00,0.69898,0.69905,0.69898,0.699,60200001.0
2005-12-08 15:37:00,0.69898,0.69904,0.69873,0.69886,74700000.0
2005-12-08 15:38:00,0.69912,0.69912,0.69906,0.69906,48600002.0
2005-12-08 15:39:00,0.69912,0.69919,0.69909,0.69917,91000000.0
2005-12-08 15:40:00,0.69915,0.6992,0.69895,0.69895,65300000.0
2005-12-08 15:41:00,0.69916,0.69942,0.69916,0.69942,50799999.0
2005-12-08 15:42:00,0.69948,0.69968,0.69944,0.69963,72400000.0
2005-12-08 15:43:00,0.69982,0.69986,0.69969,0.69969,71400000.0
2005-12-08 15:44:00,0.69962,0.69975,0.69962,0.69975,28000000.0
2005-12-08 15:45:00,0.69984,0.69995,0.69978,0.69979,77000000.0
2005-12-08 15:46:00,0.69989,0.70006,0.69982,0.69982,110700000.0
2005-12-08 15:47:00,0.69988,0.69997,0.69985,0.69997,58300000.0
2005-12-08 15:48:00,0.7,0.70005,0.69995,0.7,98999998.0
2005-12-08 15:49:00,0.7,0.7003,0.7,0.7003,63100000.0
2005-12-08 15:50:00,0.70025,0.7004,0.70016,0.7002,120799999.0
2005-12-08 15:51:00,0.70034,0.70043,0.70028,0.70043,66100000.0
2005-12-08 15:52:00,0.70038,0.70052,0.70038,0.7004,125100001.0
2005-12-08 15:53:00,0.70032,0.70042,0.70025,0.70042,117999998.0
2005-12-08 15:54:00,0.70053,0.70053,0.70047,0.70047,15100000.0
2005-12-08 15:55:00,0.70057,0.70086,0.70057,0.70085,72399999.0
2005-12-08 15:56:00,0.70101,0.70101,0.70076,0.70097,234499997.0
2005-12-08 15:57:00,0.70099,0.70099,0.70083,0.70083,66199999.0
2005-12-08 15:58:00,0.70082,0.70094,0.70082,0.7009,86700000.0
2005-12-08 15:59:00,0.7009,0.70103,0.70089,0.70103,50999999.0
2005-12-08 16:00:00,0.70095,0.70103,0.70095,0.701,70299999.0
2005-12-08 16:01:00,0.70098,0.70098,0.70085,0.70095,84200003.0
2005-12-08 16:02:00,0.70098,0.7014,0.70098,0.70135,80800000.0
2005-12-08 16:03:00,0.70141,0.70141,0.70126,0.70129,61300000.0
2005-12-08 16:04:00,0.7014,0.70157,0.7014,0.70156,61100000.0
2005-12-08 16:05:00,0.70146,0.70154,0.70137,0.70144,107399998.0
2005-12-08 16:06:00,0.70159,0.70171,0.70154,0.70171,90100000.0
2005-12-08 16:07:00,0.7016,0.70173,0.70155,0.70173,125800000.0
2005-12-08 16:08:00,0.70164,0.70181,0.70164,0.70177,81999999.0
2005-12-08 16:09:00,0.70175,0.70187,0.70164,0.7018,109400002.0
2005-12-08 16:10:00,0.70158,0.70158,0.70157,0.70157,27900000.0
2005-12-08 16:11:00,0.7015,0.70158,0.70134,0.70146,131399999.0
2005-12-08 16:12:00,0.70122,0.70156,0.70122,0.70155,185400000.0
2005-12-08 16:13:00,0.70156,0.70166,0.70156,0.70161,71600000.0
2005-12-08 16:14:00,0.70149,0.70183,0.70149,0.70175,92900001.0
2005-12-08 16:15:00,0.7016,0.70174,0.7016,0.70167,74000000.0
2005-12-08 16:16:00,0.70169,0.70169,0.70136,0.70136,58900001.0
2005-12-08 16:17:00,0.70135,0.70168,0.70135,0.70168,81600002.0
2005-12-08 16:18:00,0.70167,0.7018,0.7016,0.7017,58000000.0
2005-12-08 16:19:00,0.7017,0.70175,0.70155,0.70165,113599999.0
2005-12-08 16:20:00,0.70168,0.70173,0.70163,0.70173,57499999.0
2005-12-08 16:21:00,0.70159,0.70175,0.70159,0.70162,83299999.0
2005-12-08 16:22:00,0.70162,0.70168,0.7016,0.7016,92600001.0
2005-12-08 16:23:00,0.70155,0.70162,0.70155,0.7016,29400000.0
2005-12-08 16:24:00,0.70164,0.70164,0.70137,0.70137,108900001.0
2005-12-08 16:25:00,0.70133,0.7015,0.70133,0.70145,120499999.0
2005-12-08 16:26:00,0.70126,0.70127,0.70121,0.70126,60600000.0
2005-12-08 16:27:00,0.7012,0.70128,0.7012,0.70125,83300000.0
2005-12-08 16:28:00,0.70104,0.70135,0.70104,0.70128,51400000.0
2005-12-08 16:29:00,0.70127,0.70129,0.70113,0.7012,106899999.0
2005-12-08 16:30:00,0.70115,0.70122,0.70107,0.7011,33600000.0
2005-12-08 16:31:00,0.70111,0.70111,0.70097,0.70105,101200001.0
2005-12-08 16:32:00,0.70105,0.70105,0.70097,0.70097,119200000.0
2005-12-08 16:33:00,0.70097,0.70097,0.7007,0.70071,87199999.0
2005-12-08 16:34:00,0.70059,0.70074,0.70057,0.70064,101300000.0
2005-12-08 16:35:00,0.70073,0.70087,0.7007,0.70087,105600003.0
2005-12-08 16:36:00,0.70083,0.70091,0.70077,0.70079,72299999.0
2005-12-08 16:37:00,0.70064,0.7007,0.70057,0.70057,42600000.0
2005-12-08 16:38:00,0.70067,0.70079,0.70063,0.70063,86900001.0
2005-12-08 16:39:00,0.70057,0.70076,0.70057,0.70057,32200000.0
2005-12-08 16:40:00,0.70043,0.70043,0.70027,0.70028,63300000.0
2005-12-08 16:41:00,0.7004,0.70048,0.7004,0.70047,80000002.0
2005-12-08 16:42:00,0.70052,0.70058,0.70052,0.70058,50200000.0
2005-12-08 16:43:00,0.70055,0.70055,0.70047,0.70048,80199999.0
2005-12-08 16:44:00,0.70061,0.70077,0.70061,0.70064,107899999.0
2005-12-08 16:45:00,0.70072,0.70072,0.70056,0.70056,154899998.0
2005-12-08 16:46:00,0.70067,0.70073,0.70063,0.70071,113100000.0
2005-12-08 16:47:00,0.70071,0.70071,0.70038,0.70054,149599998.0
2005-12-08 16:48:00,0.70065,0.70071,0.70054,0.70071,107599999.0
2005-12-08 16:49:00,0.70066,0.70066,0.70064,0.70064,39899999.0
2005-12-08 16:50:00,0.70058,0.70064,0.70051,0.70057,129999999.0
2005-12-08 16:51:00,0.70064,0.70064,0.70039,0.70039,94900000.0
2005-12-08 16:52:00,0.70051,0.70051,0.7003,0.70037,76300000.0
2005-12-08 16:53:00,0.70038,0.7004,0.70034,0.7004,45100000.0
2005-12-08 16:54:00,0.70035,0.7005,0.70035,0.70045,120499999.0
2005-12-08 16:55:00,0.70053,0.7006,0.70045,0.70055,72600000.0
2005-12-08 16:56:00,0.70055,0.70055,0.7005,0.70053,69300000.0
2005-12-08 16:57:00,0.70058,0.70061,0.70048,0.70058,108899997.0
2005-12-08 16:58:00,0.70051,0.70057,0.70045,0.70049,100300000.0
2005-12-08 16:59:00,0.70045,0.70057,0.70035,0.70055,111000000.0
2005-12-08 17:00:00,0.70053,0.70053,0.70041,0.70041,121699998.0
2005-12-08 17:01:00,0.70053,0.70053,0.70036,0.70039,86499999.0
2005-12-08 17:02:00,0.70042,0.70043,0.70035,0.70035,46600000.0
2005-12-08 17:03:00,0.70003,0.70041,0.70003,0.70039,69100000.0
2005-12-08 17:04:00,0.70035,0.70047,0.70025,0.70047,71200001.0
2005-12-08 17:05:00,0.70043,0.70043,0.70039,0.70039,19500000.0
2005-12-08 17:06:00,0.70025,0.70038,0.70019,0.70036,57200000.0
2005-12-08 17:07:00,0.70047,0.70049,0.70039,0.70042,100000002.0
2005-12-08 17:08:00,0.70045,0.7005,0.7003,0.7004,97700000.0
2005-12-08 17:09:00,0.70044,0.70044,0.70029,0.70033,79000000.0
2005-12-08 17:10:00,0.70029,0.7003,0.70023,0.70023,48699999.0
2005-12-08 17:11:00,0.70017,0.70062,0.70017,0.70062,36700000.0
2005-12-08 17:12:00,0.70068,0.70071,0.7006,0.70066,133400001.0
2005-12-08 17:13:00,0.70066,0.70068,0.70056,0.70064,93400000.0
2005-12-08 17:14:00,0.70064,0.7009,0.70061,0.70061,49000000.0
2005-12-08 17:15:00,0.70061,0.70074,0.70061,0.70065,86799999.0
2005-12-08 17:16:00,0.7007,0.70076,0.70066,0.70066,82199999.0
2005-12-08 17:17:00,0.7006,0.70077,0.7006,0.70063,103600001.0
2005-12-08 17:18:00,0.70065,0.70066,0.7006,0.70061,83999999.0
2005-12-08 17:19:00,0.70062,0.70071,0.70058,0.70058,51799999.0
2005-12-08 17:20:00,0.70079,0.70085,0.70069,0.70073,121100000.0
2005-12-08 17:21:00,0.70067,0.70075,0.70067,0.70073,66199998.0
2005-12-08 17:22:00,0.70064,0.70085,0.70063,0.70085,58099999.0
2005-12-08 17:23:00,0.70085,0.70085,0.70073,0.70085,65300000.0
2005-12-08 17:24:00,0.70085,0.70101,0.70083,0.70101,96799997.0
2005-12-08 17:25:00,0.70098,0.70102,0.70092,0.70102,90100000.0
2005-12-08 17:26:00,0.70105,0.70113,0.70103,0.70103,120700001.0
2005-12-08 17:27:00,0.70118,0.70132,0.70114,0.70132,70599999.0
2005-12-08 17:28:00,0.70125,0.70138,0.70125,0.70138,104300000.0
2005-12-08 17:29:00,0.70152,0.7018,0.70152,0.7018,75600000.0
2005-12-08 17:30:00,0.70189,0.70199,0.70152,0.70152,75199999.0
2005-12-08 17:31:00,0.70136,0.70149,0.70135,0.70138,141400000.0
2005-12-08 17:32:00,0.70133,0.70136,0.70125,0.70125,138900000.0
2005-12-08 17:33:00,0.70134,0.70138,0.70133,0.70138,106900001.0
2005-12-08 17:34:00,0.70132,0.70132,0.70102,0.70102,66699999.0
2005-12-08 17:35:00,0.70096,0.70105,0.70091,0.70105,53400000.0
2005-12-08 17:36:00,0.70106,0.70108,0.70097,0.70105,86900000.0
2005-12-08 17:37:00,0.70108,0.7011,0.70103,0.70103,18700000.0
2005-12-08 17:38:00,0.701,0.70106,0.701,0.70106,43100000.0
2005-12-08 17:39:00,0.7011,0.70127,0.7011,0.70127,67000001.0
2005-12-08 17:40:00,0.70111,0.70113,0.70105,0.70113,85300002.0
2005-12-08 17:41:00,0.70115,0.70116,0.70104,0.70114,78500000.0
2005-12-08 17:42:00,0.70123,0.70136,0.70119,0.70136,94900000.0
2005-12-08 17:43:00,0.70148,0.70151,0.70131,0.7014,100799999.0
2005-12-08 17:44:00,0.70135,0.70135,0.70084,0.70084,47100001.0
2005-12-08 17:45:00,0.70079,0.701,0.70066,0.701,103099999.0
2005-12-08 17:46:00,0.70103,0.70129,0.70095,0.70129,84599999.0
2005-12-08 17:47:00,0.70095,0.70125,0.70095,0.7012,20100000.0
2005-12-08 17:48:00,0.70123,0.70123,0.70113,0.70117,134300000.0
2005-12-08 17:49:00,0.701,0.70112,0.70097,0.70107,89600000.0
2005-12-08 17:50:00,0.70102,0.70118,0.70098,0.70118,82600000.0
2005-12-08 17:51:00,0.70115,0.70115,0.70088,0.70092,85300001.0
2005-12-08 17:52:00,0.70091,0.70094,0.70091,0.70094,28700000.0
2005-12-08 17:53:00,0.70093,0.70098,0.7009,0.70098,90800000.0
2005-12-08 17:54:00,0.70084,0.70086,0.70076,0.70086,100600000.0
2005-12-08 17:55:00,0.70079,0.70092,0.70079,0.70092,18400000.0
2005-12-08 17:56:00,0.70085,0.70095,0.70085,0.7009,114000000.0
2005-12-08 17:57:00,0.7009,0.70093,0.70085,0.70085,62900000.0
2005-12-08 17:58:00,0.701,0.7011,0.701,0.70109,78800000.0
2005-12-08 17:59:00,0.70105,0.70118,0.70094,0.70118,137099998.0
2005-12-08 18:00:00,0.70121,0.70136,0.70105,0.70118,109500000.0
2005-12-08 18:01:00,0.70116,0.70116,0.70094,0.701,62300000.0
2005-12-08 18:02:00,0.70105,0.70105,0.70095,0.701,118800004.0
2005-12-08 18:03:00,0.701,0.70105,0.70095,0.70103,230500002.0
2005-12-08 18:04:00,0.70097,0.70098,0.70086,0.70086,168600001.0
2005-12-08 18:05:00,0.70085,0.70095,0.70072,0.70072,335100000.0
2005-12-08 18:06:00,0.70076,0.70076,0.70056,0.70068,154500002.0
2005-12-08 18:07:00,0.7007,0.7008,0.70065,0.7007,207600001.0
2005-12-08 18:08:00,0.70065,0.70072,0.70045,0.70045,67400000.0
2005-12-08 18:09:00,0.70051,0.7007,0.70039,0.70062,207500000.0
2005-12-08 18:10:00,0.70071,0.70081,0.70062,0.70069,165200002.0
2005-12-08 18:11:00,0.7007,0.7007,0.7007,0.7007,22200000.0
2005-12-08 18:12:00,0.70083,0.70083,0.70075,0.7008,112899999.0
2005-12-08 18:13:00,0.70081,0.70081,0.70069,0.70069,37499998.0
2005-12-08 18:14:00,0.70071,0.70083,0.70071,0.70083,82200000.0
2005-12-08 18:15:00,0.70079,0.7009,0.70077,0.70077,230400002.0
2005-12-08 18:16:00,0.70077,0.70083,0.7007,0.70083,258200000.0
2005-12-08 18:17:00,0.7008,0.70106,0.7008,0.70105,148400001.0
2005-12-08 18:18:00,0.70106,0.70131,0.70106,0.70119,299299995.0
2005-12-08 18:19:00,0.70124,0.7014,0.70118,0.70124,277700001.0
2005-12-08 18:20:00,0.70128,0.70151,0.70128,0.70151,100500000.0
2005-12-08 18:21:00,0.7015,0.70155,0.7015,0.70155,246800002.0
2005-12-08 18:22:00,0.70146,0.70146,0.70132,0.70141,95700001.0
2005-12-08 18:23:00,0.70138,0.70145,0.70135,0.70145,268199998.0
2005-12-08 18:24:00,0.70143,0.7015,0.70129,0.70137,269100000.0
2005-12-08 18:25:00,0.70129,0.70132,0.70114,0.70126,189599998.0
2005-12-08 18:26:00,0.70125,0.70136,0.70125,0.70128,137699999.0
2005-12-08 18:27:00,0.70121,0.70134,0.70121,0.70132,287099999.0
2005-12-08 18:28:00,0.7013,0.7014,0.7012,0.7013,189700000.0
2005-12-08 18:29:00,0.70132,0.70138,0.70127,0.70135,236499998.0
2005-12-08 18:30:00,0.70132,0.70135,0.70125,0.70135,116499999.0
2005-12-08 18:31:00,0.70132,0.70142,0.7013,0.70139,207900001.0
2005-12-08 18:32:00,0.70129,0.70142,0.70129,0.7014,55999999.0
2005-12-08 18:33:00,0.70141,0.70141,0.70115,0.70115,210200001.0
2005-12-08 18:34:00,0.70124,0.70144,0.70124,0.70139,168400003.0
2005-12-08 18:35:00,0.70143,0.70144,0.70132,0.70142,160900000.0
2005-12-08 18:36:00,0.70149,0.70149,0.7014,0.70144,190900001.0
2005-12-08 18:37:00,0.70145,0.7015,0.70139,0.70146,57500000.0
2005-12-08 18:38:00,0.7014,0.70146,0.70134,0.70141,148899999.0
2005-12-08 18:39:00,0.70139,0.7015,0.70133,0.70137,362000002.0
2005-12-08 18:40:00,0.7014,0.7015,0.70136,0.7015,133299998.0
2005-12-08 18:41:00,0.7014,0.70154,0.70132,0.70133,263199999.0
2005-12-08 18:42:00,0.7014,0.70152,0.70136,0.70152,101400000.0
2005-12-08 18:43:00,0.7015,0.70168,0.70135,0.70155,741300002.0
2005-12-08 18:44:00,0.70152,0.70152,0.70137,0.70143,263899999.0
2005-12-08 18:45:00,0.70155,0.70171,0.70152,0.70154,444999997.0
2005-12-08 18:46:00,0.7015,0.70155,0.7015,0.7015,115400000.0
2005-12-08 18:47:00,0.70147,0.70148,0.7014,0.7014,184499999.0
2005-12-08 18:48:00,0.70136,0.70139,0.70113,0.70113,162499999.0
2005-12-08 18:49:00,0.7011,0.70133,0.7011,0.70133,148200001.0
2005-12-08 18:50:00,0.70137,0.70142,0.70129,0.70142,110299999.0
2005-12-08 18:51:00,0.70133,0.70135,0.70126,0.70126,115499998.0
2005-12-08 18:52:00,0.70125,0.70125,0.7012,0.7012,86800000.0
2005-12-08 18:53:00,0.70117,0.70123,0.7011,0.70123,112299999.0
2005-12-08 18:54:00,0.70119,0.70119,0.70081,0.70081,64900001.0
2005-12-08 18:55:00,0.70079,0.70089,0.70069,0.70073,158099999.0
2005-12-08 18:56:00,0.70071,0.70071,0.70061,0.70061,83399999.0
2005-12-08 18:57:00,0.70066,0.70074,0.70066,0.7007,75199999.0
2005-12-08 18:58:00,0.70067,0.70069,0.70058,0.70058,161499998.0
2005-12-08 18:59:00,0.70046,0.70067,0.70036,0.70067,153899999.0
2005-12-08 19:00:00,0.70072,0.70084,0.70057,0.70084,107400000.0
2005-12-08 19:01:00,0.70099,0.70107,0.70096,0.70096,73900001.0
2005-12-08 19:02:00,0.70104,0.70128,0.70102,0.70128,141400001.0
2005-12-08 19:03:00,0.70125,0.70138,0.70123,0.70125,218300001.0
2005-12-08 19:04:00,0.70125,0.7014,0.7012,0.7012,161900001.0
2005-12-08 19:05:00,0.70119,0.7013,0.70119,0.70123,115300002.0
2005-12-08 19:06:00,0.70117,0.70123,0.70064,0.70075,220099998.0
2005-12-08 19:07:00,0.70077,0.70086,0.70051,0.70051,206499998.0
2005-12-08 19:08:00,0.70059,0.7007,0.70054,0.70059,119699999.0
2005-12-08 19:09:00,0.70058,0.70058,0.70036,0.70043,118600000.0
2005-12-08 19:10:00,0.70047,0.70058,0.70047,0.7005,68400000.0
2005-12-08 19:11:00,0.70043,0.70049,0.70031,0.70038,144900000.0
2005-12-08 19:12:00,0.70034,0.7004,0.70028,0.70032,61399999.0
2005-12-08 19:13:00,0.70027,0.70038,0.70025,0.70031,77800000.0
2005-12-08 19:14:00,0.70028,0.70028,0.70008,0.70018,63700000.0
2005-12-08 19:15:00,0.7002,0.70025,0.7002,0.7002,81400000.0
2005-12-08 19:16:00,0.70012,0.70024,0.70012,0.70024,72400000.0
2005-12-08 19:17:00,0.7002,0.70031,0.70011,0.70018,140799999.0
2005-12-08 19:18:00,0.7002,0.70025,0.70018,0.70025,70000000.0
2005-12-08 19:19:00,0.70015,0.70025,0.70015,0.70025,70100000.0
2005-12-08 19:20:00,0.70017,0.70017,0.69959,0.69959,116400000.0
2005-12-08 19:21:00,0.69959,0.69972,0.69941,0.69972,158399999.0
2005-12-08 19:22:00,0.69977,0.69977,0.69968,0.69976,122600000.0
2005-12-08 19:23:00,0.69964,0.69974,0.69964,0.69964,61699999.0
2005-12-08 19:24:00,0.69965,0.69968,0.6996,0.6996,109699998.0
2005-12-08 19:25:00,0.69964,0.69964,0.69954,0.69963,80899998.0
2005-12-08 19:26:00,0.6995,0.69962,0.6995,0.69962,78100000.0
2005-12-08 19:27:00,0.6996,0.69963,0.69946,0.69946,233400001.0
2005-12-08 19:28:00,0.6997,0.69971,0.69957,0.69957,230599998.0
2005-12-08 19:29:00,0.69955,0.69965,0.6995,0.6996,77799999.0
2005-12-08 19:30:00,0.69965,0.69965,0.6996,0.69965,39000000.0
2005-12-08 19:31:00,0.69968,0.69968,0.6995,0.69965,66100000.0
2005-12-08 19:32:00,0.69958,0.69958,0.69932,0.69939,126200000.0
2005-12-08 19:33:00,0.69935,0.6996,0.69935,0.6996,78799999.0
2005-12-08 19:34:00,0.69964,0.69964,0.69949,0.69964,164000001.0
2005-12-08 19:35:00,0.69969,0.69986,0.69964,0.69984,194699999.0
2005-12-08 19:36:00,0.69986,0.70005,0.69986,0.69999,214799998.0
2005-12-08 19:37:00,0.69995,0.69995,0.6997,0.6997,65300000.0
2005-12-08 19:38:00,0.69977,0.69984,0.69975,0.69979,64899999.0
2005-12-08 19:39:00,0.69984,0.69987,0.69972,0.69972,207999998.0
2005-12-08 19:40:00,0.69981,0.69984,0.69976,0.6998,54900000.0
2005-12-08 19:41:00,0.69987,0.7,0.69987,0.69992,118299998.0
2005-12-08 19:42:00,0.69992,0.70001,0.69992,0.70001,32300000.0
2005-12-08 19:43:00,0.70009,0.70012,0.69997,0.69999,66200000.0
2005-12-08 19:44:00,0.7001,0.70015,0.69994,0.7001,126600001.0
2005-12-08 19:45:00,0.70015,0.70025,0.7001,0.7001,45500000.0
2005-12-08 19:46:00,0.70013,0.7002,0.70005,0.70015,107600002.0
2005-12-08 19:47:00,0.70015,0.70015,0.7001,0.7001,46000000.0
2005-12-08 19:48:00,0.70005,0.70015,0.70005,0.7001,63800000.0
2005-12-08 19:49:00,0.69995,0.70027,0.69995,0.70027,127399999.0
2005-12-08 19:50:00,0.70014,0.70019,0.70013,0.70018,116300001.0
2005-12-08 19:51:00,0.70025,0.7003,0.7002,0.70025,130300002.0
2005-12-08 19:52:00,0.70027,0.70027,0.70008,0.70015,181300000.0
2005-12-08 19:53:00,0.7002,0.70024,0.70015,0.7002,100500000.0
2005-12-08 19:54:00,0.70028,0.70067,0.70008,0.70016,167299998.0
2005-12-08 19:55:00,0.70004,0.7002,0.70004,0.70014,267300000.0
2005-12-08 19:56:00,0.7001,0.70016,0.7,0.70003,286000000.0
2005-12-08 19:57:00,0.70005,0.70005,0.69995,0.7,112099999.0
2005-12-08 19:58:00,0.70005,0.70005,0.69995,0.7,208999999.0
2005-12-08 19:59:00,0.7,0.70005,0.69995,0.69995,84900001.0
2005-12-08 20:00:00,0.69997,0.70008,0.69995,0.7,280100000.0
2005-12-08 20:01:00,0.7,0.70005,0.69993,0.70003,122800001.0
2005-12-08 20:02:00,0.70005,0.70005,0.7,0.7,126400002.0
2005-12-08 20:03:00,0.7001,0.7001,0.7,0.70007,42300000.0
2005-12-08 20:04:00,0.70005,0.7001,0.69995,0.70005,100099999.0
2005-12-08 20:05:00,0.70008,0.7001,0.69995,0.69998,198799999.0
2005-12-08 20:06:00,0.7001,0.7001,0.69995,0.70005,294899998.0
2005-12-08 20:07:00,0.70003,0.70008,0.69995,0.69995,91300000.0
2005-12-08 20:08:00,0.7,0.70005,0.7,0.70002,95800000.0
2005-12-08 20:09:00,0.7,0.7001,0.6998,0.7,124800001.0
2005-12-08 20:10:00,0.69995,0.70005,0.69995,0.70003,82900000.0
2005-12-08 20:11:00,0.7,0.70002,0.7,0.70002,50400001.0
2005-12-08 20:12:00,0.70005,0.70005,0.69995,0.7,82099999.0
2005-12-08 20:13:00,0.70008,0.7001,0.69975,0.7,50200000.0
2005-12-08 20:14:00,0.70008,0.7001,0.7,0.7001,162800000.0
2005-12-08 20:15:00,0.7,0.70005,0.7,0.70005,76899999.0
2005-12-08 20:16:00,0.70005,0.70015,0.69995,0.69995,426499998.0
2005-12-08 20:17:00,0.69992,0.70008,0.69992,0.70005,233499999.0
2005-12-08 20:18:00,0.70002,0.70005,0.69997,0.70005,121499998.0
2005-12-08 20:19:00,0.70005,0.70005,0.7,0.70005,75799999.0
2005-12-08 20:20:00,0.7001,0.7001,0.69995,0.7,42799999.0
2005-12-08 20:21:00,0.70002,0.7001,0.7,0.70005,89199999.0
2005-12-08 20:22:00,0.70005,0.70005,0.7,0.70005,154600003.0
2005-12-08 20:23:00,0.70005,0.7001,0.69995,0.7001,76599999.0
2005-12-08 20:24:00,0.70005,0.70005,0.69975,0.70005,112300000.0
2005-12-08 20:25:00,0.70005,0.70008,0.69995,0.7,110800000.0
2005-12-08 20:26:00,0.70005,0.7001,0.69995,0.7,82800000.0
2005-12-08 20:27:00,0.7,0.70005,0.7,0.70005,121999999.0
2005-12-08 20:28:00,0.70005,0.70005,0.7,0.70005,55599999.0
2005-12-08 20:29:00,0.70005,0.7001,0.7,0.70005,254600002.0
2005-12-08 20:30:00,0.70005,0.7001,0.69995,0.70005,301699999.0
2005-12-08 20:31:00,0.70008,0.70008,0.69995,0.70005,221399999.0
2005-12-08 20:32:00,0.69995,0.70005,0.69995,0.70002,115300001.0
2005-12-08 20:33:00,0.7,0.70008,0.69995,0.69998,93299999.0
2005-12-08 20:34:00,0.70005,0.70005,0.69998,0.70005,134899999.0
2005-12-08 20:35:00,0.70005,0.70005,0.69995,0.7,69000000.0
2005-12-08 20:36:00,0.7,0.70015,0.6999,0.69995,189999996.0
2005-12-08 20:37:00,0.69998,0.70015,0.69995,0.7,207699998.0
2005-12-08 20:38:00,0.7,0.70003,0.69995,0.7,216600001.0
2005-12-08 20:39:00,0.7,0.70005,0.7,0.70005,63000000.0
2005-12-08 20:40:00,0.7,0.7001,0.69995,0.7,197399997.0
2005-12-08 20:41:00,0.7,0.70005,0.69995,0.70005,209300001.0
2005-12-08 20:42:00,0.7,0.70005,0.69993,0.7,101800000.0
2005-12-08 20:43:00,0.7,0.7001,0.7,0.7,137499998.0
2005-12-08 20:44:00,0.69995,0.70005,0.69995,0.70005,19100000.0
2005-12-08 20:45:00,0.7,0.70005,0.69993,0.69995,62899999.0
2005-12-08 20:46:00,0.70005,0.70005,0.69993,0.69993,58599999.0
2005-12-08 20:47:00,0.7,0.70005,0.7,0.70002,74700001.0
2005-12-08 20:48:00,0.69995,0.70005,0.69995,0.69995,40500000.0
2005-12-08 20:49:00,0.69995,0.70005,0.6999,0.7,133700000.0
2005-12-08 20:50:00,0.7,0.70003,0.69993,0.69995,121400000.0
2005-12-08 20:51:00,0.69995,0.70005,0.69995,0.7,59100000.0
2005-12-08 20:52:00,0.7,0.7001,0.69995,0.69995,101899998.0
2005-12-08 20:53:00,0.70005,0.7001,0.69998,0.7,246200000.0
2005-12-08 20:54:00,0.7,0.70005,0.69995,0.70005,243699998.0
2005-12-08 20:55:00,0.69995,0.7,0.69995,0.7,47399999.0
2005-12-08 20:56:00,0.69998,0.7001,0.69975,0.70003,99900000.0
2005-12-08 20:57:00,0.7,0.7001,0.69985,0.7,66999999.0
2005-12-08 20:58:00,0.7,0.7001,0.69995,0.69995,315600000.0
2005-12-08 20:59:00,0.7,0.7001,0.69995,0.7,145699999.0
2005-12-08 21:00:00,0.7,0.70003,0.69995,0.7,275100001.0
2005-12-08 21:01:00,0.6999,0.70002,0.6999,0.70002,128100001.0
2005-12-08 21:02:00,0.7,0.70005,0.69998,0.7,121100000.0
2005-12-08 21:03:00,0.70005,0.7001,0.69995,0.7001,100499999.0
2005-12-08 21:04:00,0.7,0.70005,0.69995,0.69995,85300000.0
2005-12-08 21:05:00,0.70005,0.7001,0.69995,0.7,104799998.0
2005-12-08 21:06:00,0.69995,0.7001,0.69995,0.7,158299998.0
2005-12-08 21:07:00,0.70005,0.70005,0.7,0.7,65300000.0
2005-12-08 21:08:00,0.7,0.70005,0.6999,0.7,128399998.0
2005-12-08 21:09:00,0.7,0.7001,0.69995,0.70005,127000001.0
2005-12-08 21:10:00,0.7,0.70005,0.7,0.70005,90900001.0
2005-12-08 21:11:00,0.7,0.7,0.7,0.7,18299999.0
2005-12-08 21:12:00,0.69995,0.70008,0.69995,0.70002,131900000.0
2005-12-08 21:13:00,0.69998,0.70003,0.69995,0.7,118200001.0
2005-12-08 21:14:00,0.70005,0.70005,0.7,0.7,74099999.0
2005-12-08 21:15:00,0.7,0.7001,0.69995,0.7,146400000.0
2005-12-08 21:16:00,0.70005,0.70005,0.69988,0.69995,96399998.0
2005-12-08 21:17:00,0.69995,0.70005,0.69985,0.70005,155499999.0
2005-12-08 21:18:00,0.70005,0.70005,0.69995,0.70002,192100001.0
2005-12-08 21:19:00,0.70005,0.70005,0.69995,0.7,161500000.0
2005-12-08 21:20:00,0.70005,0.7001,0.6999,0.69995,246000000.0
2005-12-08 21:21:00,0.70005,0.70005,0.69995,0.70005,76399999.0
2005-12-08 21:22:00,0.70005,0.70005,0.69995,0.7,76600000.0
2005-12-08 21:23:00,0.69995,0.70005,0.69995,0.70005,166300001.0
2005-12-08 21:24:00,0.70005,0.70005,0.69995,0.7,138500004.0
2005-12-08 21:25:00,0.7,0.70005,0.7,0.70005,148400000.0
2005-12-08 21:26:00,0.70002,0.70005,0.69995,0.69998,139599998.0
2005-12-08 21:27:00,0.7,0.70005,0.69995,0.70005,62300000.0
2005-12-08 21:28:00,0.70005,0.70005,0.7,0.7,26900001.0
2005-12-08 21:29:00,0.7,0.70005,0.69985,0.69995,86000000.0
2005-12-08 21:30:00,0.70002,0.7001,0.69995,0.70005,161600002.0
2005-12-08 21:31:00,0.70005,0.70005,0.7,0.7,28700000.0
2005-12-08 21:32:00,0.7,0.70005,0.69995,0.70005,32700000.0
2005-12-08 21:33:00,0.70005,0.70005,0.7,0.70005,49799999.0
2005-12-08 21:34:00,0.70005,0.70005,0.69992,0.7,95100000.0
2005-12-08 21:35:00,0.7,0.70005,0.69998,0.7,247100000.0
2005-12-08 21:36:00,0.7,0.7001,0.69993,0.70005,277900002.0
2005-12-08 21:37:00,0.70002,0.7001,0.7,0.70005,138300002.0
2005-12-08 21:38:00,0.70005,0.7001,0.7,0.70002,69600000.0
2005-12-08 21:39:00,0.7,0.70005,0.6999,0.70002,77799999.0
2005-12-08 21:40:00,0.70005,0.7001,0.6999,0.70008,228300002.0
2005-12-08 21:41:00,0.7,0.70005,0.69995,0.70005,137300000.0
2005-12-08 21:42:00,0.70002,0.70005,0.7,0.70005,67900000.0
2005-12-08 21:43:00,0.7,0.7001,0.69995,0.69995,47400001.0
2005-12-08 21:44:00,0.70005,0.70005,0.69985,0.69985,83700000.0
2005-12-08 21:45:00,0.7,0.70005,0.69993,0.7,97900000.0
2005-12-08 21:46:00,0.69998,0.70005,0.69997,0.69997,128500001.0
2005-12-08 21:47:00,0.7,0.70005,0.7,0.70005,96100002.0
2005-12-08 21:48:00,0.70005,0.70005,0.70005,0.70005,49900000.0
2005-12-08 21:49:00,0.7,0.70005,0.6999,0.69998,52500000.0
2005-12-08 21:50:00,0.70005,0.7001,0.69995,0.70002,84500002.0
2005-12-08 21:51:00,0.7,0.70005,0.69998,0.70005,99700000.0
2005-12-08 21:52:00,0.7,0.70015,0.69997,0.70005,74499999.0
2005-12-08 21:53:00,0.69995,0.70005,0.69995,0.70005,51300000.0
2005-12-08 21:54:00,0.70005,0.70005,0.69995,0.7,112800001.0
2005-12-08 21:55:00,0.7,0.70005,0.69998,0.7,54200000.0
2005-12-08 21:56:00,0.70005,0.70005,0.69995,0.69995,64299999.0
2005-12-08 21:57:00,0.7,0.70005,0.6999,0.70002,187699997.0
2005-12-08 21:58:00,0.7,0.70005,0.7,0.70005,44600000.0
2005-12-08 21:59:00,0.7,0.7001,0.7,0.7,83300001.0
2005-12-08 22:00:00,0.7,0.70005,0.69995,0.70005,111899997.0
2005-12-08 22:01:00,0.70002,0.70005,0.69995,0.7,83999999.0
2005-12-08 22:02:00,0.70005,0.70005,0.7,0.7,128499998.0
2005-12-08 22:03:00,0.70005,0.70005,0.70003,0.70003,58900001.0
2005-12-08 22:04:00,0.7,0.70005,0.69995,0.7,85200000.0
2005-12-08 22:05:00,0.69995,0.7001,0.69995,0.69998,133599999.0
2005-12-08 22:06:00,0.69985,0.70015,0.69985,0.7,111600000.0
2005-12-08 22:07:00,0.7,0.70005,0.69995,0.69995,85299999.0
2005-12-08 22:08:00,0.7,0.70015,0.69995,0.70015,94500002.0
2005-12-08 22:09:00,0.70005,0.70005,0.69995,0.69998,66200000.0
2005-12-08 22:10:00,0.7,0.70005,0.69995,0.7,83600001.0
2005-12-08 22:11:00,0.69992,0.70005,0.69992,0.70005,110400001.0
2005-12-08 22:12:00,0.7,0.70005,0.69993,0.69998,146199997.0
2005-12-08 22:13:00,0.7001,0.7001,0.69995,0.7,106100000.0
2005-12-08 22:14:00,0.70005,0.70005,0.6999,0.70002,110400000.0
2005-12-08 22:15:00,0.70002,0.70005,0.69995,0.7,127800000.0
2005-12-08 22:16:00,0.69998,0.70008,0.69998,0.7,54000000.0
2005-12-08 22:17:00,0.70005,0.70005,0.69995,0.70005,112700002.0
2005-12-08 22:18:00,0.70005,0.70005,0.6999,0.6999,76200000.0
2005-12-08 22:19:00,0.7,0.7001,0.6999,0.7,78100000.0
2005-12-08 22:20:00,0.70005,0.70005,0.7,0.7,67999999.0
2005-12-08 22:21:00,0.70005,0.70005,0.69995,0.70005,72600000.0
2005-12-08 22:22:00,0.70008,0.70008,0.69995,0.69995,37200000.0
2005-12-08 22:23:00,0.69995,0.7001,0.69995,0.70005,136399999.0
2005-12-08 22:24:00,0.69995,0.70005,0.69993,0.70005,183099999.0
2005-12-08 22:25:00,0.69995,0.70005,0.69995,0.7,154600002.0
2005-12-08 22:26:00,0.7,0.70005,0.69998,0.70005,82300000.0
2005-12-08 22:27:00,0.69995,0.7001,0.69995,0.7001,84300000.0
2005-12-08 22:28:00,0.6999,0.70002,0.6999,0.70002,55400000.0
2005-12-08 22:29:00,0.7,0.70005,0.7,0.7,46299999.0
2005-12-08 22:30:00,0.70005,0.7001,0.7,0.70005,210900002.0
2005-12-08 22:31:00,0.70005,0.70005,0.69992,0.69992,53000000.0
2005-12-08 22:32:00,0.70005,0.70005,0.70005,0.70005,23100000.0
2005-12-08 22:33:00,0.7,0.70005,0.7,0.70005,164100000.0
2005-12-08 22:34:00,0.7,0.70005,0.69975,0.70002,135399998.0
2005-12-08 22:35:00,0.70007,0.70007,0.69998,0.69998,91000000.0
2005-12-08 22:36:00,0.7,0.70005,0.69995,0.7,154600002.0
2005-12-08 22:37:00,0.7,0.7,0.69995,0.7,100500000.0
2005-12-08 22:38:00,0.6999,0.7,0.69975,0.7,134799999.0
2005-12-08 22:39:00,0.7,0.70005,0.7,0.70005,11100000.0
2005-12-08 22:40:00,0.7,0.70005,0.6999,0.69995,100100001.0
2005-12-08 22:41:00,0.7,0.7,0.69998,0.7,43900000.0
2005-12-08 22:42:00,0.7,0.70008,0.69995,0.70008,139000001.0
2005-12-08 22:43:00,0.7,0.7001,0.69985,0.7,148899999.0
2005-12-08 22:44:00,0.70005,0.70008,0.69992,0.69992,143700001.0
2005-12-08 22:45:00,0.7,0.7001,0.69995,0.7,189999999.0
2005-12-08 22:46:00,0.70002,0.70005,0.6998,0.69995,221499997.0
2005-12-08 22:47:00,0.69995,0.70005,0.69995,0.70003,62100001.0
2005-12-08 22:48:00,0.69998,0.7001,0.69985,0.7,97300000.0
2005-12-08 22:49:00,0.7,0.7,0.7,0.7,27900000.0
2005-12-08 22:50:00,0.70005,0.70005,0.69975,0.7,193399999.0
2005-12-08 22:51:00,0.7,0.70005,0.69992,0.69995,200099999.0
2005-12-08 22:52:00,0.70002,0.70002,0.69995,0.7,122300004.0
2005-12-08 22:53:00,0.70005,0.70005,0.69995,0.70005,92199998.0
2005-12-08 22:54:00,0.70003,0.70005,0.69995,0.69995,83000000.0
2005-12-08 22:55:00,0.69995,0.7001,0.69995,0.69995,125300000.0
2005-12-08 22:56:00,0.70005,0.70007,0.69995,0.7,112400000.0
2005-12-08 22:57:00,0.7,0.70015,0.69998,0.70003,128999998.0
2005-12-08 22:58:00,0.7,0.7001,0.69995,0.7,85399998.0
2005-12-08 22:59:00,0.69985,0.70005,0.6998,0.6998,172199999.0
2005-12-08 23:00:00,0.69993,0.70005,0.69985,0.7,129000001.0
2005-12-08 23:01:00,0.7,0.70008,0.6999,0.70005,109500001.0
2005-12-08 23:02:00,0.70003,0.70003,0.70003,0.70003,23600000.0
2005-12-08 23:03:00,0.70005,0.70005,0.69985,0.7,75000000.0
2005-12-08 23:04:00,0.70003,0.70005,0.69995,0.69995,91600000.0
2005-12-08 23:05:00,0.7,0.70017,0.69995,0.70005,115700002.0
2005-12-08 23:06:00,0.70005,0.70005,0.69995,0.69995,37200000.0
2005-12-08 23:07:00,0.69995,0.70005,0.6999,0.69998,71199999.0
2005-12-08 23:08:00,0.70007,0.70007,0.69995,0.7,130699999.0
2005-12-08 23:09:00,0.70005,0.70012,0.70003,0.70005,54800000.0
2005-12-08 23:10:00,0.7,0.70005,0.7,0.7,75300000.0
2005-12-08 23:11:00,0.70005,0.7001,0.7,0.7,85999998.0
2005-12-08 23:12:00,0.69995,0.70007,0.69995,0.70007,82799999.0
2005-12-08 23:13:00,0.70005,0.70005,0.69995,0.70003,69000000.0
2005-12-08 23:14:00,0.70003,0.7001,0.7,0.7,59100000.0
2005-12-08 23:15:00,0.7,0.7,0.69995,0.69995,34700000.0
2005-12-08 23:16:00,0.7,0.70005,0.69995,0.70005,36000000.0
2005-12-08 23:17:00,0.70003,0.70005,0.69985,0.69993,70000000.0
2005-12-08 23:18:00,0.7,0.70005,0.69985,0.70005,59700000.0
2005-12-08 23:19:00,0.69995,0.7,0.69993,0.7,147300004.0
2005-12-08 23:20:00,0.70005,0.7001,0.69995,0.70005,118399999.0
2005-12-08 23:21:00,0.69995,0.7,0.69995,0.7,32200000.0
2005-12-08 23:22:00,0.69995,0.70005,0.69995,0.70005,80400000.0
2005-12-08 23:23:00,0.7,0.70005,0.69995,0.69995,51500000.0
2005-12-08 23:24:00,0.69995,0.70005,0.6999,0.70005,61600000.0
2005-12-08 23:25:00,0.70003,0.70005,0.6999,0.70005,78099999.0
2005-12-08 23:26:00,0.7,0.70005,0.69998,0.70005,129700001.0
2005-12-08 23:27:00,0.70005,0.70005,0.7,0.7,63800000.0
2005-12-08 23:28:00,0.7,0.70005,0.69995,0.70005,42200000.0
2005-12-08 23:29:00,0.70005,0.70005,0.69995,0.7,75599999.0
2005-12-08 23:30:00,0.69995,0.70005,0.69995,0.70005,58300000.0
2005-12-08 23:31:00,0.7,0.70005,0.7,0.7,84800000.0
2005-12-08 23:32:00,0.70005,0.70005,0.69995,0.70003,77300000.0
2005-12-08 23:33:00,0.69995,0.70008,0.69995,0.7,45300000.0
2005-12-08 23:34:00,0.7,0.70005,0.69995,0.7,85700000.0
2005-12-08 23:35:00,0.70005,0.7001,0.69995,0.7001,73799999.0
2005-12-08 23:36:00,0.70005,0.7001,0.69995,0.70002,87599999.0
2005-12-08 23:37:00,0.70005,0.70005,0.70003,0.70005,65000000.0
2005-12-08 23:38:00,0.70005,0.7001,0.69995,0.70005,91700000.0
2005-12-08 23:39:00,0.69995,0.70005,0.69995,0.69998,88600000.0
2005-12-08 23:40:00,0.70005,0.70005,0.7,0.7,35100001.0
2005-12-08 23:41:00,0.70005,0.70005,0.69995,0.70005,80500000.0
2005-12-08 23:42:00,0.69995,0.7,0.69995,0.7,17400000.0
2005-12-08 23:43:00,0.70005,0.70005,0.69995,0.70005,60500002.0
2005-12-08 23:44:00,0.70005,0.70005,0.7,0.7,26200000.0
2005-12-08 23:45:00,0.7001,0.7001,0.69995,0.7,55200000.0
2005-12-08 23:46:00,0.7,0.7001,0.7,0.70005,115000000.0
2005-12-08 23:47:00,0.70005,0.70005,0.69998,0.69998,32500000.0
2005-12-08 23:48:00,0.69995,0.7,0.69995,0.69995,23700000.0
2005-12-08 23:49:00,0.70005,0.70005,0.69995,0.7,105799997.0
2005-12-08 23:50:00,0.69995,0.70005,0.69995,0.70005,63000000.0
2005-12-08 23:51:00,0.7,0.70005,0.69992,0.70005,122300000.0
2005-12-08 23:52:00,0.69995,0.7001,0.69995,0.70002,107200000.0
2005-12-08 23:53:00,0.69998,0.70005,0.69995,0.7,81399998.0
2005-12-08 23:54:00,0.7,0.7001,0.6999,0.70005,53900000.0
2005-12-08 23:55:00,0.70005,0.70005,0.69998,0.69998,91199999.0
2005-12-08 23:56:00,0.70005,0.70005,0.69995,0.7,116400000.0
2005-12-08 23:57:00,0.7,0.70005,0.7,0.7,89800001.0
2005-12-08 23:58:00,0.7,0.70005,0.69995,0.70005,14400000.0
2005-12-08 23:59:00,0.69995,0.70005,0.69995,0.69995,149999999.0
2005-12-09 00:00:00,0.70005,0.70005,0.7,0.7,56300000.0
2005-12-09 00:01:00,0.70101,0.70124,0.70095,0.70098,117200000.0
2005-12-09 00:02:00,0.70088,0.70126,0.70073,0.70098,74000000.0
2005-12-09 00:03:00,0.70102,0.70126,0.70094,0.70126,173300002.0
2005-12-09 00:04:00,0.70136,0.70136,0.70098,0.70115,136999999.0
2005-12-09 00:05:00,0.70124,0.70132,0.70085,0.70085,82399999.0
2005-12-09 00:06:00,0.70091,0.70119,0.70091,0.70111,87800000.0
2005-12-09 00:07:00,0.70118,0.70136,0.70116,0.70122,140700001.0
2005-12-09 00:08:00,0.7012,0.7013,0.70109,0.70115,139099998.0
2005-12-09 00:09:00,0.70096,0.70103,0.7008,0.70089,184300000.0
2005-12-09 00:10:00,0.70105,0.70112,0.70076,0.70098,171500001.0
2005-12-09 00:11:00,0.70091,0.70123,0.70086,0.7012,94500000.0
2005-12-09 00:12:00,0.70115,0.7013,0.70099,0.70118,70500000.0
2005-12-09 00:13:00,0.70114,0.70125,0.70093,0.70123,81200001.0
2005-12-09 00:14:00,0.70107,0.70121,0.7009,0.7012,143100003.0
2005-12-09 00:15:00,0.70129,0.70129,0.70068,0.70101,119400001.0
2005-12-09 00:16:00,0.70089,0.70105,0.70063,0.70095,104600000.0
2005-12-09 00:17:00,0.70073,0.70078,0.70036,0.70078,103200001.0
2005-12-09 00:18:00,0.70061,0.70086,0.70028,0.70086,117299999.0
2005-12-09 00:19:00,0.70082,0.70082,0.70058,0.7008,85500000.0
2005-12-09 00:20:00,0.70064,0.7008,0.70043,0.7008,35100000.0
2005-12-09 00:21:00,0.7007,0.70078,0.70048,0.70078,107400001.0
2005-12-09 00:22:00,0.70082,0.70082,0.70031,0.7008,123399999.0
2005-12-09 00:23:00,0.70068,0.70074,0.70032,0.70032,90200001.0
2005-12-09 00:24:00,0.70033,0.70061,0.70002,0.70034,145999999.0
2005-12-09 00:25:00,0.70044,0.70045,0.7002,0.7002,83200001.0
2005-12-09 00:26:00,0.70011,0.70037,0.70002,0.70017,119599998.0
2005-12-09 00:27:00,0.70017,0.70028,0.70009,0.70024,132699998.0
2005-12-09 00:28:00,0.70008,0.70027,0.70005,0.70026,136299999.0
2005-12-09 00:29:00,0.7003,0.70036,0.70008,0.70017,76800000.0
2005-12-09 00:30:00,0.70022,0.70052,0.70021,0.70029,86000000.0
2005-12-09 00:31:00,0.7005,0.70055,0.70047,0.7005,71500000.0
2005-12-09 00:32:00,0.70052,0.70055,0.7005,0.7005,71299999.0
2005-12-09 00:33:00,0.70055,0.70055,0.7004,0.7004,90800000.0
2005-12-09 00:34:00,0.70055,0.70055,0.7005,0.70055,20400000.0
2005-12-09 00:35:00,0.7005,0.7006,0.7004,0.7005,90200000.0
2005-12-09 00:36:00,0.70055,0.70057,0.70047,0.70048,113500000.0
2005-12-09 00:37:00,0.70065,0.70065,0.70045,0.70052,109600000.0
2005-12-09 00:38:00,0.70055,0.70055,0.70045,0.70055,53800000.0
2005-12-09 00:39:00,0.70055,0.70055,0.70045,0.70055,81199999.0
2005-12-09 00:40:00,0.70047,0.70049,0.70043,0.70043,131499998.0
2005-12-09 00:41:00,0.70045,0.70045,0.70025,0.7004,98399999.0
2005-12-09 00:42:00,0.70037,0.70045,0.70037,0.7004,33400000.0
2005-12-09 00:43:00,0.70045,0.70045,0.70035,0.70038,78900001.0
2005-12-09 00:44:00,0.70045,0.70045,0.70035,0.70035,75900002.0
2005-12-09 00:45:00,0.70041,0.70041,0.70018,0.70029,102299999.0
2005-12-09 00:46:00,0.70033,0.70045,0.70033,0.70045,70200000.0
2005-12-09 00:47:00,0.70055,0.70055,0.7005,0.7005,13200000.0
2005-12-09 00:48:00,0.70052,0.70053,0.70043,0.70047,121900004.0
2005-12-09 00:49:00,0.7004,0.70045,0.70035,0.70045,77400000.0
2005-12-09 00:50:00,0.70037,0.70037,0.70024,0.70028,84500000.0
2005-12-09 00:51:00,0.7002,0.7002,0.7002,0.7002,10400000.0
2005-12-09 00:52:00,0.70021,0.7003,0.70018,0.7003,84599999.0
2005-12-09 00:53:00,0.7003,0.70035,0.70025,0.70035,90599999.0
2005-12-09 00:54:00,0.70033,0.7006,0.70033,0.7006,71800000.0
2005-12-09 00:55:00,0.70065,0.70065,0.70062,0.70065,52699998.0
2005-12-09 00:56:00,0.70065,0.70065,0.7006,0.70063,64100000.0
2005-12-09 00:57:00,0.70062,0.70068,0.70061,0.70068,51100001.0
2005-12-09 00:58:00,0.7007,0.70075,0.70065,0.70075,75800000.0
2005-12-09 00:59:00,0.70072,0.70088,0.70072,0.70076,61900000.0
2005-12-09 01:00:00,0.70065,0.70075,0.70065,0.7007,51899999.0
2005-12-09 01:01:00,0.7008,0.7008,0.7007,0.7007,24700000.0
2005-12-09 01:02:00,0.7007,0.70081,0.70069,0.70069,93500001.0
2005-12-09 01:03:00,0.70062,0.70065,0.70055,0.7006,77399999.0
2005-12-09 01:04:00,0.70062,0.70082,0.70059,0.70082,71300001.0
2005-12-09 01:05:00,0.70077,0.70077,0.7007,0.7007,18300000.0
2005-12-09 01:06:00,0.70078,0.70085,0.70071,0.70076,68499999.0
2005-12-09 01:07:00,0.70075,0.70075,0.7007,0.70075,72599999.0
2005-12-09 01:08:00,0.70067,0.7007,0.70067,0.7007,27199999.0
2005-12-09 01:09:00,0.70073,0.70073,0.7006,0.70069,81099999.0
2005-12-09 01:10:00,0.70067,0.7007,0.70067,0.7007,33500000.0
2005-12-09 01:11:00,0.7007,0.70087,0.70065,0.70065,93199999.0
2005-12-09 01:12:00,0.70068,0.7008,0.70065,0.70065,124300000.0
2005-12-09 01:13:00,0.70077,0.70077,0.7007,0.70075,117199998.0
2005-12-09 01:14:00,0.70065,0.70075,0.70065,0.70067,66899999.0
2005-12-09 01:15:00,0.70075,0.70075,0.70075,0.70075,29099999.0
2005-12-09 01:16:00,0.7007,0.70075,0.7007,0.70073,79500002.0
2005-12-09 01:17:00,0.70075,0.70075,0.70075,0.70075,27000001.0
2005-12-09 01:18:00,0.70073,0.70075,0.7006,0.70073,79500000.0
2005-12-09 01:19:00,0.70065,0.7008,0.70065,0.70075,69300000.0
2005-12-09 01:20:00,0.7007,0.7007,0.70065,0.7007,30700000.0
2005-12-09 01:21:00,0.70065,0.70075,0.70065,0.70075,72100001.0
2005-12-09 01:22:00,0.70063,0.7007,0.70063,0.7007,76800002.0
2005-12-09 01:23:00,0.70067,0.70077,0.70058,0.70062,98099999.0
2005-12-09 01:24:00,0.7006,0.70065,0.70055,0.70065,81800000.0
2005-12-09 01:25:00,0.7006,0.7006,0.70055,0.7006,53200000.0
2005-12-09 01:26:00,0.70062,0.70062,0.70055,0.70058,42500000.0
2005-12-09 01:27:00,0.70051,0.70058,0.70043,0.7005,93400000.0
2005-12-09 01:28:00,0.70048,0.70056,0.7004,0.7005,179000001.0
2005-12-09 01:29:00,0.7005,0.7005,0.70047,0.70047,13100000.0
2005-12-09 01:30:00,0.70055,0.70055,0.70045,0.70045,63600000.0
2005-12-09 01:31:00,0.7005,0.70054,0.70039,0.70048,93699998.0
2005-12-09 01:32:00,0.7004,0.70045,0.7004,0.70045,93600000.0
2005-12-09 01:33:00,0.70037,0.70042,0.70024,0.70034,20800000.0
2005-12-09 01:34:00,0.70045,0.70045,0.7003,0.7004,83700003.0
2005-12-09 01:35:00,0.70042,0.70056,0.70042,0.70051,64700000.0
2005-12-09 01:36:00,0.70054,0.70061,0.70038,0.70038,66600001.0
2005-12-09 01:37:00,0.7004,0.70045,0.70037,0.7004,56600000.0
2005-12-09 01:38:00,0.70042,0.70042,0.70023,0.70023,74000001.0
2005-12-09 01:39:00,0.70035,0.70045,0.70035,0.70035,108199999.0
2005-12-09 01:40:00,0.70047,0.70047,0.70025,0.70028,53300000.0
2005-12-09 01:41:00,0.70047,0.7005,0.70035,0.70037,86099998.0
2005-12-09 01:42:00,0.70035,0.70045,0.70035,0.7004,50299999.0
2005-12-09 01:43:00,0.70045,0.70045,0.7004,0.7004,49300001.0
2005-12-09 01:44:00,0.7004,0.7004,0.70023,0.70023,51099999.0
2005-12-09 01:45:00,0.70019,0.7003,0.70017,0.7003,63500000.0
2005-12-09 01:46:00,0.7003,0.70047,0.7002,0.7002,66000000.0
2005-12-09 01:47:00,0.70023,0.70023,0.70005,0.70005,104799999.0
2005-12-09 01:48:00,0.70009,0.70011,0.69999,0.70002,75500002.0
2005-12-09 01:49:00,0.69999,0.7,0.69989,0.69992,181300000.0
2005-12-09 01:50:00,0.6999,0.6999,0.69965,0.69968,57900000.0
2005-12-09 01:51:00,0.69975,0.7,0.69975,0.7,63799999.0
2005-12-09 01:52:00,0.69999,0.69999,0.69995,0.69998,41900000.0
2005-12-09 01:53:00,0.69995,0.69995,0.6998,0.6999,110399997.0
2005-12-09 01:54:00,0.70015,0.70059,0.70015,0.70049,118500000.0
2005-12-09 01:55:00,0.7005,0.7005,0.7001,0.70019,128800001.0
2005-12-09 01:56:00,0.70021,0.70021,0.69999,0.70007,103100000.0
2005-12-09 01:57:00,0.70005,0.7002,0.70005,0.7001,72799999.0
2005-12-09 01:58:00,0.70005,0.70017,0.70005,0.70017,71899999.0
2005-12-09 01:59:00,0.70006,0.70006,0.69989,0.69989,67700001.0
2005-12-09 02:00:00,0.69996,0.70001,0.69996,0.69998,64500000.0
2005-12-09 02:01:00,0.70002,0.70002,0.69994,0.70002,74100001.0
2005-12-09 02:02:00,0.7,0.70005,0.69995,0.69998,134400000.0
2005-12-09 02:03:00,0.69992,0.7001,0.69989,0.69989,104100000.0
2005-12-09 02:04:00,0.69988,0.69989,0.69983,0.69983,45800001.0
2005-12-09 02:05:00,0.69982,0.69985,0.69975,0.69985,31900000.0
2005-12-09 02:06:00,0.69977,0.69984,0.69976,0.69984,26200000.0
2005-12-09 02:07:00,0.6998,0.69985,0.6998,0.69985,57300000.0
2005-12-09 02:08:00,0.69975,0.69997,0.69975,0.69997,85800000.0
2005-12-09 02:09:00,0.69995,0.69995,0.6999,0.6999,72900001.0
2005-12-09 02:10:00,0.69993,0.70005,0.69985,0.70005,106200000.0
2005-12-09 02:11:00,0.70008,0.70012,0.69997,0.69997,53300001.0
2005-12-09 02:12:00,0.69986,0.70001,0.69986,0.70001,19900000.0
2005-12-09 02:13:00,0.69995,0.70018,0.69995,0.70011,64200000.0
2005-12-09 02:14:00,0.7002,0.70041,0.70016,0.70016,104599999.0
2005-12-09 02:15:00,0.70008,0.70031,0.70008,0.70019,50000000.0
2005-12-09 02:16:00,0.70013,0.70025,0.70013,0.7002,118499998.0
2005-12-09 02:17:00,0.7002,0.70025,0.7002,0.70025,30199999.0
2005-12-09 02:18:00,0.70017,0.70055,0.70017,0.70055,71800000.0
2005-12-09 02:19:00,0.70061,0.70072,0.70061,0.70066,69500000.0
2005-12-09 02:20:00,0.7008,0.70081,0.7007,0.7008,57500000.0
2005-12-09 02:21:00,0.7008,0.70085,0.7008,0.70085,104600000.0
2005-12-09 02:22:00,0.70081,0.70085,0.70059,0.70085,130099999.0
2005-12-09 02:23:00,0.70079,0.70102,0.70078,0.70078,118300001.0
2005-12-09 02:24:00,0.70084,0.70101,0.70083,0.70089,87599999.0
2005-12-09 02:25:00,0.70092,0.70096,0.70074,0.70088,120799996.0
2005-12-09 02:26:00,0.70089,0.70089,0.70067,0.70067,70800001.0
2005-12-09 02:27:00,0.7007,0.7007,0.70055,0.70055,11900000.0
2005-12-09 02:28:00,0.70058,0.70063,0.70048,0.70063,85399998.0
2005-12-09 02:29:00,0.70069,0.7008,0.70064,0.70067,110799998.0
2005-12-09 02:30:00,0.70078,0.7008,0.70074,0.70078,84200000.0
2005-12-09 02:31:00,0.70076,0.70087,0.70068,0.70087,78500000.0
2005-12-09 02:32:00,0.7008,0.70087,0.7008,0.70085,44700000.0
2005-12-09 02:33:00,0.70087,0.70096,0.70083,0.70086,130499996.0
2005-12-09 02:34:00,0.70075,0.70087,0.70067,0.7008,100400000.0
2005-12-09 02:35:00,0.70072,0.70077,0.70068,0.70073,61200000.0
2005-12-09 02:36:00,0.70079,0.70097,0.70079,0.70085,55200000.0
2005-12-09 02:37:00,0.70097,0.70103,0.70094,0.70099,50100000.0
2005-12-09 02:38:00,0.70105,0.70105,0.701,0.701,126699998.0
2005-12-09 02:39:00,0.701,0.70117,0.701,0.7011,30200000.0
2005-12-09 02:40:00,0.70109,0.70113,0.70093,0.70113,98199999.0
2005-12-09 02:41:00,0.70108,0.70108,0.70087,0.70087,38300000.0
2005-12-09 02:42:00,0.70099,0.70111,0.70099,0.70111,92800000.0
2005-12-09 02:43:00,0.70109,0.70124,0.70109,0.70124,73199999.0
2005-12-09 02:44:00,0.70125,0.70125,0.7012,0.7012,32600000.0
2005-12-09 02:45:00,0.70132,0.70144,0.70132,0.70141,48200000.0
2005-12-09 02:46:00,0.70145,0.70154,0.70137,0.70137,61199999.0
2005-12-09 02:47:00,0.70144,0.70163,0.70144,0.70155,63500000.0
2005-12-09 02:48:00,0.70158,0.70158,0.70154,0.70157,51800000.0
2005-12-09 02:49:00,0.70151,0.70157,0.70138,0.70138,83799998.0
2005-12-09 02:50:00,0.70136,0.70139,0.70125,0.70125,97499999.0
2005-12-09 02:51:00,0.70133,0.70147,0.70133,0.70139,160099998.0
2005-12-09 02:52:00,0.70157,0.70167,0.70154,0.70165,160099999.0
2005-12-09 02:53:00,0.70174,0.70186,0.70174,0.70186,16700000.0
2005-12-09 02:54:00,0.70179,0.70189,0.70177,0.70186,30000000.0
2005-12-09 02:55:00,0.70197,0.70201,0.70192,0.70192,37800000.0
2005-12-09 02:56:00,0.70198,0.70207,0.70193,0.70198,78199998.0
2005-12-09 02:57:00,0.70197,0.70204,0.70194,0.70195,51500001.0
2005-12-09 02:58:00,0.70195,0.70215,0.70195,0.70207,48400000.0
2005-12-09 02:59:00,0.7021,0.7021,0.70193,0.70193,74000000.0
2005-12-09 03:00:00,0.70195,0.70206,0.70195,0.70206,43800000.0
2005-12-09 03:01:00,0.7021,0.70214,0.70196,0.70208,96700000.0
2005-12-09 03:02:00,0.70195,0.70207,0.70195,0.70205,82899999.0
2005-12-09 03:03:00,0.70205,0.70205,0.7019,0.7019,71900001.0
2005-12-09 03:04:00,0.70201,0.70209,0.70201,0.70209,143200000.0
2005-12-09 03:05:00,0.70203,0.70212,0.70202,0.70205,158800000.0
2005-12-09 03:06:00,0.70192,0.702,0.70187,0.70187,86400001.0
2005-12-09 03:07:00,0.70199,0.70206,0.70194,0.70206,51399999.0
2005-12-09 03:08:00,0.70205,0.70211,0.70194,0.70195,114000000.0
2005-12-09 03:09:00,0.702,0.702,0.702,0.702,39100000.0
2005-12-09 03:10:00,0.70202,0.70211,0.70201,0.70201,88899999.0
2005-12-09 03:11:00,0.70202,0.70209,0.70202,0.70202,60500000.0
2005-12-09 03:12:00,0.70197,0.70197,0.70165,0.70183,91800000.0
2005-12-09 03:13:00,0.70175,0.70181,0.70154,0.70181,63899999.0
2005-12-09 03:14:00,0.70186,0.70191,0.70175,0.70191,65299999.0
2005-12-09 03:15:00,0.70195,0.70196,0.70192,0.70193,81300000.0
2005-12-09 03:16:00,0.70195,0.702,0.7019,0.70195,69900000.0
2005-12-09 03:17:00,0.70184,0.70184,0.70171,0.70172,99600004.0
2005-12-09 03:18:00,0.70177,0.70181,0.70172,0.70173,73499999.0
2005-12-09 03:19:00,0.70154,0.70183,0.70154,0.70167,94500001.0
2005-12-09 03:20:00,0.7017,0.70171,0.7016,0.7017,139799999.0
2005-12-09 03:21:00,0.70164,0.70164,0.70146,0.70153,95499999.0
2005-12-09 03:22:00,0.70167,0.70172,0.7016,0.70162,75399999.0
2005-12-09 03:23:00,0.70154,0.70154,0.70137,0.70146,66600000.0
2005-12-09 03:24:00,0.70153,0.70167,0.70141,0.70157,143399998.0
2005-12-09 03:25:00,0.70145,0.70155,0.70145,0.70155,32700000.0
2005-12-09 03:26:00,0.70162,0.70181,0.70157,0.70157,80499999.0
2005-12-09 03:27:00,0.70167,0.70167,0.70155,0.70165,54200000.0
2005-12-09 03:28:00,0.7016,0.70165,0.70155,0.70155,107999998.0
2005-12-09 03:29:00,0.70169,0.70183,0.70168,0.70172,86700002.0
2005-12-09 03:30:00,0.7017,0.7017,0.70154,0.70154,48600000.0
2005-12-09 03:31:00,0.7016,0.7017,0.70155,0.7017,126900001.0
2005-12-09 03:32:00,0.70166,0.70168,0.70152,0.70165,145699998.0
2005-12-09 03:33:00,0.70165,0.70165,0.70155,0.70155,76499999.0
2005-12-09 03:34:00,0.70156,0.70168,0.70156,0.70167,51700000.0
2005-12-09 03:35:00,0.7018,0.7018,0.7017,0.70175,148400000.0
2005-12-09 03:36:00,0.70163,0.70173,0.70163,0.7017,58599999.0
2005-12-09 03:37:00,0.70175,0.70175,0.70165,0.70167,125700000.0
2005-12-09 03:38:00,0.7017,0.7019,0.7017,0.7019,69400000.0
2005-12-09 03:39:00,0.70186,0.70186,0.70154,0.70158,63799999.0
2005-12-09 03:40:00,0.70153,0.70168,0.70153,0.70165,111599999.0
2005-12-09 03:41:00,0.70155,0.70168,0.70155,0.70165,68000000.0
2005-12-09 03:42:00,0.70155,0.70175,0.70155,0.70175,91500000.0
2005-12-09 03:43:00,0.70158,0.70158,0.70151,0.70151,72499999.0
2005-12-09 03:44:00,0.70155,0.70155,0.7015,0.7015,103300000.0
2005-12-09 03:45:00,0.7016,0.7016,0.7015,0.7015,10100000.0
2005-12-09 03:46:00,0.70155,0.7016,0.70135,0.70153,110299998.0
2005-12-09 03:47:00,0.70145,0.7015,0.70145,0.7015,40699999.0
2005-12-09 03:48:00,0.70145,0.70155,0.7014,0.70155,157900003.0
2005-12-09 03:49:00,0.70147,0.7016,0.70145,0.7016,47700000.0
2005-12-09 03:50:00,0.70155,0.70157,0.7015,0.7015,69900000.0
2005-12-09 03:51:00,0.70157,0.70161,0.70152,0.70152,65300000.0
2005-12-09 03:52:00,0.70155,0.70155,0.7015,0.70155,53099999.0
2005-12-09 03:53:00,0.7015,0.70155,0.7015,0.7015,41500000.0
2005-12-09 03:54:00,0.70145,0.70165,0.70145,0.70165,77700001.0
2005-12-09 03:55:00,0.7015,0.70155,0.70145,0.70155,102799999.0
2005-12-09 03:56:00,0.70145,0.70158,0.70145,0.70153,87000001.0
2005-12-09 03:57:00,0.70146,0.70156,0.70146,0.70156,31099999.0
2005-12-09 03:58:00,0.70148,0.70159,0.70145,0.7015,61900000.0
2005-12-09 03:59:00,0.70151,0.70163,0.70151,0.70162,75799999.0
2005-12-09 04:00:00,0.7016,0.70165,0.7016,0.70165,47100000.0
2005-12-09 04:01:00,0.7016,0.70165,0.70155,0.70165,39800000.0
2005-12-09 04:02:00,0.70155,0.70157,0.70155,0.70157,30200000.0
2005-12-09 04:03:00,0.7016,0.7016,0.70155,0.70155,137399999.0
2005-12-09 04:04:00,0.70162,0.70165,0.7016,0.7016,96800002.0
2005-12-09 04:05:00,0.70155,0.70165,0.70155,0.70162,57600000.0
2005-12-09 04:06:00,0.70165,0.70165,0.70155,0.7016,121900000.0
2005-12-09 04:07:00,0.70163,0.70165,0.7016,0.70165,84300000.0
2005-12-09 04:08:00,0.70177,0.70177,0.70155,0.70155,95500000.0
2005-12-09 04:09:00,0.7016,0.70165,0.7016,0.70165,33100000.0
2005-12-09 04:10:00,0.70157,0.7017,0.70155,0.7016,73200000.0
2005-12-09 04:11:00,0.70163,0.70163,0.70153,0.70157,35600000.0
2005-12-09 04:12:00,0.70155,0.70155,0.70145,0.70153,47100000.0
2005-12-09 04:13:00,0.70158,0.70158,0.70151,0.70151,54299999.0
2005-12-09 04:14:00,0.70158,0.70166,0.7015,0.7015,68900000.0
2005-12-09 04:15:00,0.7016,0.7017,0.7016,0.70165,95700000.0
2005-12-09 04:16:00,0.70157,0.70162,0.70155,0.7016,94400000.0
2005-12-09 04:17:00,0.70165,0.70165,0.70155,0.7016,140800000.0
2005-12-09 04:18:00,0.70165,0.70165,0.7016,0.70165,58099999.0
2005-12-09 04:19:00,0.70155,0.70155,0.70155,0.70155,19200000.0
2005-12-09 04:20:00,0.70153,0.70153,0.7015,0.70153,38300000.0
2005-12-09 04:21:00,0.70155,0.70155,0.70145,0.70145,129699999.0
2005-12-09 04:22:00,0.70143,0.70165,0.70138,0.70138,64700000.0
2005-12-09 04:23:00,0.70142,0.70148,0.70138,0.70148,75700001.0
2005-12-09 04:24:00,0.7015,0.70155,0.70145,0.70145,62900000.0
2005-12-09 04:25:00,0.70164,0.70164,0.70161,0.70161,29100000.0
2005-12-09 04:26:00,0.7016,0.70165,0.70155,0.70155,70100000.0
2005-12-09 04:27:00,0.70165,0.70165,0.70155,0.7016,38200000.0
2005-12-09 04:28:00,0.7016,0.7016,0.70145,0.70155,66399999.0
2005-12-09 04:29:00,0.70157,0.70157,0.70155,0.70155,31900001.0
2005-12-09 04:30:00,0.70153,0.70162,0.7015,0.70158,102999999.0
2005-12-09 04:31:00,0.70153,0.70166,0.70153,0.70153,95300000.0
2005-12-09 04:32:00,0.70145,0.7016,0.70145,0.70153,72400001.0
2005-12-09 04:33:00,0.7015,0.70155,0.70147,0.7015,96800001.0
2005-12-09 04:34:00,0.70155,0.70155,0.7015,0.7015,18200000.0
2005-12-09 04:35:00,0.70145,0.70155,0.7014,0.70155,57300000.0
2005-12-09 04:36:00,0.70149,0.70151,0.70143,0.70145,41400000.0
2005-12-09 04:37:00,0.7014,0.7014,0.70135,0.70135,18300000.0
2005-12-09 04:38:00,0.70145,0.70145,0.70132,0.70145,68400001.0
2005-12-09 04:39:00,0.70145,0.7015,0.7014,0.70145,70900000.0
2005-12-09 04:40:00,0.70145,0.70145,0.7014,0.7014,103299999.0
2005-12-09 04:41:00,0.70145,0.70145,0.70135,0.7014,35300000.0
2005-12-09 04:42:00,0.70144,0.70144,0.70127,0.70135,112200001.0
2005-12-09 04:43:00,0.70133,0.70149,0.70131,0.70133,42800000.0
2005-12-09 04:44:00,0.7013,0.70137,0.70125,0.70125,117399999.0
2005-12-09 04:45:00,0.70127,0.70135,0.70127,0.70135,78400000.0
2005-12-09 04:46:00,0.70135,0.70135,0.70125,0.70125,142800002.0
2005-12-09 04:47:00,0.7013,0.70137,0.7013,0.7013,68000000.0
2005-12-09 04:48:00,0.7013,0.70135,0.70125,0.70135,95900001.0
2005-12-09 04:49:00,0.70138,0.70147,0.70131,0.7014,82700001.0
2005-12-09 04:50:00,0.70144,0.70144,0.70131,0.70142,101100000.0
2005-12-09 04:51:00,0.7015,0.70152,0.70144,0.70144,112800003.0
2005-12-09 04:52:00,0.7015,0.70155,0.7015,0.70155,38200000.0
2005-12-09 04:53:00,0.70145,0.70155,0.70145,0.70155,59799999.0
2005-12-09 04:54:00,0.7015,0.70155,0.70145,0.70155,51800000.0
2005-12-09 04:55:00,0.70155,0.70155,0.70145,0.7015,127900000.0
2005-12-09 04:56:00,0.70145,0.70155,0.70145,0.70155,109799999.0
2005-12-09 04:57:00,0.70155,0.70155,0.7013,0.7015,66800000.0
2005-12-09 04:58:00,0.70145,0.70155,0.70145,0.70145,98100000.0
2005-12-09 04:59:00,0.70157,0.70171,0.70152,0.70163,95000001.0
2005-12-09 05:00:00,0.70162,0.70162,0.7015,0.70157,60599999.0
2005-12-09 05:01:00,0.70156,0.70166,0.70141,0.70157,92899999.0
2005-12-09 05:02:00,0.70164,0.70175,0.70163,0.70163,72400000.0
2005-12-09 05:03:00,0.70168,0.70173,0.70161,0.70167,105600000.0
2005-12-09 05:04:00,0.70182,0.70201,0.7017,0.702,92199999.0
2005-12-09 05:05:00,0.702,0.70205,0.70195,0.70195,79800000.0
2005-12-09 05:06:00,0.70205,0.70205,0.70195,0.702,81499999.0
2005-12-09 05:07:00,0.702,0.70205,0.70192,0.702,70000000.0
2005-12-09 05:08:00,0.70205,0.7021,0.70195,0.702,126700000.0
2005-12-09 05:09:00,0.70205,0.70205,0.70195,0.70205,61700000.0
2005-12-09 05:10:00,0.702,0.702,0.702,0.702,28000000.0
2005-12-09 05:11:00,0.702,0.70208,0.70195,0.70205,105900001.0
2005-12-09 05:12:00,0.702,0.7021,0.702,0.702,51100000.0
2005-12-09 05:13:00,0.702,0.70205,0.70188,0.702,102300001.0
2005-12-09 05:14:00,0.702,0.70205,0.70195,0.70205,75500000.0
2005-12-09 05:15:00,0.702,0.702,0.70195,0.70195,51100000.0
2005-12-09 05:16:00,0.70195,0.70205,0.70195,0.702,73299999.0
2005-12-09 05:17:00,0.70205,0.70205,0.70195,0.70205,70100000.0
2005-12-09 05:18:00,0.70203,0.70205,0.70185,0.70205,80300000.0
2005-12-09 05:19:00,0.702,0.7021,0.70195,0.7021,71100000.0
2005-12-09 05:20:00,0.702,0.70205,0.70195,0.70195,43900000.0
2005-12-09 05:21:00,0.70205,0.70205,0.70188,0.70205,37399999.0
2005-12-09 05:22:00,0.70203,0.7021,0.702,0.7021,43100001.0
2005-12-09 05:23:00,0.702,0.702,0.70193,0.70193,40500001.0
2005-12-09 05:24:00,0.70205,0.70205,0.70195,0.702,110299999.0
2005-12-09 05:25:00,0.7019,0.70205,0.7019,0.70205,147300001.0
2005-12-09 05:26:00,0.702,0.70203,0.70195,0.70203,99299997.0
2005-12-09 05:27:00,0.70202,0.70202,0.70181,0.70192,62799999.0
2005-12-09 05:28:00,0.70195,0.70195,0.70185,0.70195,68200000.0
2005-12-09 05:29:00,0.7019,0.70205,0.70185,0.70205,51899999.0
2005-12-09 05:30:00,0.70195,0.70195,0.7019,0.7019,69400000.0
2005-12-09 05:31:00,0.70192,0.70195,0.70185,0.70195,53500000.0
2005-12-09 05:32:00,0.7019,0.702,0.70185,0.7019,54200000.0
2005-12-09 05:33:00,0.70195,0.70195,0.70185,0.70185,55200000.0
2005-12-09 05:34:00,0.7019,0.702,0.7019,0.702,52500000.0
2005-12-09 05:35:00,0.70207,0.70212,0.70199,0.70199,118200001.0
2005-12-09 05:36:00,0.70212,0.70217,0.70191,0.70217,70500000.0
2005-12-09 05:37:00,0.70218,0.70218,0.702,0.702,74899999.0
2005-12-09 05:38:00,0.70199,0.7022,0.70192,0.7022,63400001.0
2005-12-09 05:39:00,0.70217,0.7022,0.70217,0.7022,47900000.0
2005-12-09 05:40:00,0.70225,0.7023,0.70215,0.7022,92699998.0
2005-12-09 05:41:00,0.70216,0.70216,0.70206,0.70207,54100000.0
2005-12-09 05:42:00,0.70215,0.7022,0.70205,0.70215,71400000.0
2005-12-09 05:43:00,0.70205,0.70215,0.70205,0.70215,50600000.0
2005-12-09 05:44:00,0.70213,0.70215,0.7021,0.7021,64399999.0
2005-12-09 05:45:00,0.70208,0.7021,0.70195,0.7021,79999999.0
2005-12-09 05:46:00,0.7021,0.70215,0.7021,0.7021,60600000.0
2005-12-09 05:47:00,0.70212,0.70212,0.70195,0.70195,73399999.0
2005-12-09 05:48:00,0.7021,0.70215,0.70205,0.70212,84200001.0
2005-12-09 05:49:00,0.70217,0.70221,0.7021,0.70217,44400000.0
2005-12-09 05:50:00,0.7021,0.7022,0.70203,0.70203,84299999.0
2005-12-09 05:51:00,0.70217,0.70221,0.70208,0.70208,88099999.0
2005-12-09 05:52:00,0.70215,0.70215,0.70205,0.7021,78099999.0
2005-12-09 05:53:00,0.7021,0.7022,0.7021,0.7021,44300000.0
2005-12-09 05:54:00,0.7021,0.70225,0.7021,0.7021,28399999.0
2005-12-09 05:55:00,0.7021,0.70215,0.702,0.7021,88100002.0
2005-12-09 05:56:00,0.70213,0.70216,0.70209,0.70213,70400000.0
2005-12-09 05:57:00,0.70213,0.70233,0.70213,0.70213,79399999.0
2005-12-09 05:58:00,0.70214,0.70235,0.70214,0.70234,85200000.0
2005-12-09 05:59:00,0.70234,0.70256,0.70224,0.70237,66600000.0
2005-12-09 06:00:00,0.70227,0.70239,0.70227,0.70239,40700000.0
2005-12-09 06:01:00,0.70245,0.70245,0.7023,0.7024,59899999.0
2005-12-09 06:02:00,0.7024,0.70245,0.7023,0.7024,55700000.0
2005-12-09 06:03:00,0.70239,0.70251,0.70234,0.7024,96900000.0
2005-12-09 06:04:00,0.70245,0.70245,0.70237,0.70237,58299999.0
2005-12-09 06:05:00,0.70245,0.70245,0.7024,0.70245,87600000.0
2005-12-09 06:06:00,0.7024,0.70242,0.70235,0.7024,60400000.0
2005-12-09 06:07:00,0.70243,0.70245,0.70235,0.70237,132300001.0
2005-12-09 06:08:00,0.70237,0.70245,0.70234,0.70236,90199999.0
2005-12-09 06:09:00,0.70223,0.70229,0.70201,0.70229,102000000.0
2005-12-09 06:10:00,0.70233,0.70245,0.70225,0.70232,113000001.0
2005-12-09 06:11:00,0.70223,0.70229,0.70223,0.70229,18700000.0
2005-12-09 06:12:00,0.70225,0.70225,0.70215,0.70215,51499998.0
2005-12-09 06:13:00,0.7022,0.70225,0.7022,0.7022,48700000.0
2005-12-09 06:14:00,0.70223,0.7023,0.70223,0.70228,42900000.0
2005-12-09 06:15:00,0.70228,0.70231,0.70222,0.70227,73799998.0
2005-12-09 06:16:00,0.70225,0.70234,0.70214,0.70234,37499999.0
2005-12-09 06:17:00,0.70247,0.70247,0.70219,0.70227,78199999.0
2005-12-09 06:18:00,0.70219,0.70234,0.70218,0.70219,136199999.0
2005-12-09 06:19:00,0.7022,0.70227,0.7022,0.70227,23200000.0
2005-12-09 06:20:00,0.70219,0.70223,0.70217,0.70223,86199998.0
2005-12-09 06:21:00,0.70223,0.70227,0.70217,0.70227,68000000.0
2005-12-09 06:22:00,0.70227,0.70231,0.70227,0.70231,67000000.0
2005-12-09 06:23:00,0.7024,0.70249,0.70221,0.70242,88700001.0
2005-12-09 06:24:00,0.70243,0.70245,0.70235,0.7024,69999999.0
2005-12-09 06:25:00,0.70243,0.70255,0.70243,0.70246,78200000.0
2005-12-09 06:26:00,0.70247,0.70255,0.70247,0.7025,40700000.0
2005-12-09 06:27:00,0.7025,0.70255,0.70245,0.7025,135900000.0
2005-12-09 06:28:00,0.7025,0.70255,0.70245,0.70253,77300000.0
2005-12-09 06:29:00,0.70252,0.7026,0.70252,0.70258,92900000.0
2005-12-09 06:30:00,0.7025,0.70257,0.70245,0.70245,55000000.0
2005-12-09 06:31:00,0.7025,0.70255,0.70245,0.7025,127200001.0
2005-12-09 06:32:00,0.70252,0.70255,0.70245,0.70253,115300000.0
2005-12-09 06:33:00,0.70235,0.7026,0.70235,0.7026,72300000.0
2005-12-09 06:34:00,0.7025,0.70255,0.70247,0.70247,40600000.0
2005-12-09 06:35:00,0.70247,0.70255,0.70245,0.70255,90800001.0
2005-12-09 06:36:00,0.7024,0.70255,0.7024,0.70255,79000000.0
2005-12-09 06:37:00,0.7025,0.70255,0.7025,0.70255,39400000.0
2005-12-09 06:38:00,0.7025,0.70255,0.70245,0.7025,42200000.0
2005-12-09 06:39:00,0.7026,0.7026,0.70253,0.70255,34300000.0
2005-12-09 06:40:00,0.70246,0.70255,0.70246,0.70255,38900000.0
2005-12-09 06:41:00,0.70259,0.70259,0.70252,0.70252,65500000.0
2005-12-09 06:42:00,0.70235,0.70255,0.70235,0.70255,85799998.0
2005-12-09 06:43:00,0.70252,0.70271,0.70251,0.70271,96600000.0
2005-12-09 06:44:00,0.70271,0.70282,0.70267,0.70282,100000001.0
2005-12-09 06:45:00,0.70281,0.70292,0.70281,0.70292,69600001.0
2005-12-09 06:46:00,0.70293,0.70293,0.70281,0.70287,78000000.0
2005-12-09 06:47:00,0.7028,0.7029,0.70277,0.7028,118200000.0
2005-12-09 06:48:00,0.7028,0.70294,0.70277,0.70294,97500001.0
2005-12-09 06:49:00,0.7029,0.7029,0.7029,0.7029,23100000.0
2005-12-09 06:50:00,0.70295,0.70295,0.7029,0.70293,38300000.0
2005-12-09 06:51:00,0.70302,0.70305,0.70298,0.703,50300000.0
2005-12-09 06:52:00,0.703,0.70305,0.70295,0.70305,106300000.0
2005-12-09 06:53:00,0.703,0.7031,0.70285,0.703,36599999.0
2005-12-09 06:54:00,0.70298,0.703,0.70294,0.70294,83000000.0
2005-12-09 06:55:00,0.703,0.7031,0.703,0.703,104500000.0
2005-12-09 06:56:00,0.70312,0.70327,0.70312,0.7032,119000001.0
2005-12-09 06:57:00,0.70322,0.70326,0.70303,0.7032,84800002.0
2005-12-09 06:58:00,0.70297,0.70314,0.70297,0.70312,118700002.0
2005-12-09 06:59:00,0.70301,0.70316,0.70301,0.70309,62100000.0
2005-12-09 07:00:00,0.7031,0.70316,0.70304,0.70305,66200000.0
2005-12-09 07:01:00,0.70305,0.70305,0.70305,0.70305,15300000.0
2005-12-09 07:02:00,0.70303,0.70305,0.70295,0.703,134899998.0
2005-12-09 07:03:00,0.70305,0.70305,0.703,0.703,94499998.0
2005-12-09 07:04:00,0.70295,0.70305,0.70295,0.70305,47500001.0
2005-12-09 07:05:00,0.703,0.70305,0.70293,0.70305,92500002.0
2005-12-09 07:06:00,0.70305,0.70305,0.70295,0.703,65600000.0
2005-12-09 07:07:00,0.70307,0.70312,0.703,0.70309,68800000.0
2005-12-09 07:08:00,0.70312,0.70312,0.70284,0.70306,61400001.0
2005-12-09 07:09:00,0.70305,0.70319,0.70305,0.7031,63100000.0
2005-12-09 07:10:00,0.70309,0.70313,0.70306,0.70306,62100000.0
2005-12-09 07:11:00,0.70272,0.70301,0.70272,0.70295,71500000.0
2005-12-09 07:12:00,0.70304,0.70314,0.70303,0.70307,66900000.0
2005-12-09 07:13:00,0.7031,0.7031,0.703,0.703,53400000.0
2005-12-09 07:14:00,0.703,0.70317,0.70295,0.70317,71700000.0
2005-12-09 07:15:00,0.70319,0.70328,0.70312,0.70317,86200000.0
2005-12-09 07:16:00,0.70312,0.70312,0.70302,0.70302,66100000.0
2005-12-09 07:17:00,0.70304,0.70306,0.70304,0.70306,44599998.0
2005-12-09 07:18:00,0.7031,0.7032,0.70307,0.70315,198500000.0
2005-12-09 07:19:00,0.70315,0.70315,0.70305,0.70305,22400000.0
2005-12-09 07:20:00,0.70315,0.70325,0.70315,0.70325,54200001.0
2005-12-09 07:21:00,0.70305,0.70315,0.70305,0.7031,97399999.0
2005-12-09 07:22:00,0.7031,0.70315,0.7031,0.70315,44600001.0
2005-12-09 07:23:00,0.7031,0.70318,0.70305,0.70315,70900000.0
2005-12-09 07:24:00,0.7031,0.7031,0.70295,0.70295,40600000.0
2005-12-09 07:25:00,0.7031,0.70315,0.70308,0.70315,69300000.0
2005-12-09 07:26:00,0.7031,0.70311,0.70303,0.70303,62199998.0
2005-12-09 07:27:00,0.70305,0.70305,0.703,0.70305,70500000.0
2005-12-09 07:28:00,0.703,0.70318,0.703,0.7031,81899997.0
2005-12-09 07:29:00,0.70315,0.7032,0.70303,0.7031,166699998.0
2005-12-09 07:30:00,0.70307,0.70313,0.703,0.70313,59799998.0
2005-12-09 07:31:00,0.70311,0.70313,0.70301,0.70309,75700000.0
2005-12-09 07:32:00,0.70305,0.7031,0.70295,0.70295,116700001.0
2005-12-09 07:33:00,0.70295,0.70305,0.7029,0.70305,104800000.0
2005-12-09 07:34:00,0.70295,0.70312,0.70274,0.70312,96500000.0
2005-12-09 07:35:00,0.70305,0.70315,0.70305,0.70305,35800002.0
2005-12-09 07:36:00,0.7031,0.70315,0.7031,0.70315,79600002.0
2005-12-09 07:37:00,0.70315,0.70315,0.70305,0.7031,103699999.0
2005-12-09 07:38:00,0.70315,0.70315,0.70305,0.70315,79500000.0
2005-12-09 07:39:00,0.70313,0.70324,0.70313,0.70318,86700000.0
2005-12-09 07:40:00,0.70315,0.7033,0.70315,0.70325,135100000.0
2005-12-09 07:41:00,0.70325,0.70332,0.7032,0.70322,43300000.0
2005-12-09 07:42:00,0.70329,0.70333,0.70328,0.70328,23899999.0
2005-12-09 07:43:00,0.70327,0.70327,0.70296,0.70296,101899999.0
2005-12-09 07:44:00,0.7031,0.7031,0.70305,0.7031,74800001.0
2005-12-09 07:45:00,0.7031,0.70315,0.70305,0.70305,159200002.0
2005-12-09 07:46:00,0.7031,0.70313,0.70303,0.70303,43000000.0
2005-12-09 07:47:00,0.70305,0.70305,0.70295,0.70303,38200000.0
2005-12-09 07:48:00,0.70307,0.70313,0.70291,0.70313,71499999.0
2005-12-09 07:49:00,0.70311,0.70323,0.70311,0.70323,94000001.0
2005-12-09 07:50:00,0.7032,0.70325,0.70305,0.70313,68500000.0
2005-12-09 07:51:00,0.7031,0.70319,0.70299,0.70299,141099999.0
2005-12-09 07:52:00,0.70303,0.70303,0.70295,0.70295,53900001.0
2005-12-09 07:53:00,0.70298,0.70305,0.70295,0.70295,20600000.0
2005-12-09 07:54:00,0.70298,0.70305,0.7029,0.70298,95199999.0
2005-12-09 07:55:00,0.70303,0.70306,0.70302,0.70302,48799999.0
2005-12-09 07:56:00,0.70305,0.70309,0.70303,0.70303,50999999.0
2005-12-09 07:57:00,0.70315,0.70315,0.70305,0.70315,107799999.0
2005-12-09 07:58:00,0.70301,0.70309,0.70291,0.70301,81300000.0
2005-12-09 07:59:00,0.70303,0.70313,0.703,0.70313,60500000.0
2005-12-09 08:00:00,0.70302,0.7032,0.70297,0.70297,85299999.0
2005-12-09 08:01:00,0.70291,0.70291,0.70263,0.70263,72900000.0
2005-12-09 08:02:00,0.70267,0.70288,0.70266,0.70276,91100001.0
2005-12-09 08:03:00,0.7028,0.70286,0.70279,0.70279,92800000.0
2005-12-09 08:04:00,0.70275,0.70275,0.7027,0.7027,58299999.0
2005-12-09 08:05:00,0.70271,0.70271,0.70245,0.70245,120500002.0
2005-12-09 08:06:00,0.70255,0.70277,0.70252,0.70274,111100001.0
2005-12-09 08:07:00,0.7027,0.70291,0.7027,0.70282,119900002.0
2005-12-09 08:08:00,0.70283,0.70285,0.70272,0.70285,99700001.0
2005-12-09 08:09:00,0.70289,0.70289,0.70282,0.70283,23900000.0
2005-12-09 08:10:00,0.70291,0.70292,0.70281,0.70281,45500001.0
2005-12-09 08:11:00,0.70287,0.70302,0.70279,0.70292,78400000.0
2005-12-09 08:12:00,0.70279,0.7029,0.70279,0.70288,38600000.0
2005-12-09 08:13:00,0.7028,0.70296,0.7028,0.70296,78399999.0
2005-12-09 08:14:00,0.7029,0.7029,0.70285,0.70285,28600000.0
2005-12-09 08:15:00,0.70285,0.70289,0.70283,0.70283,39900000.0
2005-12-09 08:16:00,0.7028,0.70285,0.70275,0.70285,57700001.0
2005-12-09 08:17:00,0.70285,0.70285,0.70285,0.70285,12700000.0
2005-12-09 08:18:00,0.70279,0.70282,0.70269,0.70269,99000000.0
2005-12-09 08:19:00,0.70278,0.70285,0.7027,0.70277,90500000.0
2005-12-09 08:20:00,0.70288,0.70295,0.7028,0.70288,129400000.0
2005-12-09 08:21:00,0.7028,0.70295,0.7028,0.7029,41300000.0
2005-12-09 08:22:00,0.70287,0.70287,0.70271,0.70271,15100000.0
2005-12-09 08:23:00,0.70268,0.70268,0.70257,0.70257,41400000.0
2005-12-09 08:24:00,0.70267,0.70267,0.7026,0.70265,89500003.0
2005-12-09 08:25:00,0.70266,0.70268,0.70266,0.70266,54200000.0
2005-12-09 08:26:00,0.7028,0.7028,0.70263,0.70263,50400000.0
2005-12-09 08:27:00,0.70249,0.70249,0.70245,0.70245,13300000.0
2005-12-09 08:28:00,0.70233,0.70233,0.70207,0.70207,67000002.0
2005-12-09 08:29:00,0.70209,0.70213,0.70206,0.70206,90799997.0
2005-12-09 08:30:00,0.7021,0.70226,0.7021,0.70215,97400001.0
2005-12-09 08:31:00,0.70222,0.70229,0.70218,0.70228,31600000.0
2005-12-09 08:32:00,0.70242,0.70243,0.70242,0.70243,22300000.0
2005-12-09 08:33:00,0.70245,0.70255,0.70235,0.7025,85299999.0
2005-12-09 08:34:00,0.70261,0.70286,0.70261,0.70286,51800000.0
2005-12-09 08:35:00,0.70271,0.70275,0.70264,0.70275,59500000.0
2005-12-09 08:36:00,0.70257,0.70264,0.70236,0.70236,53800000.0
2005-12-09 08:37:00,0.70255,0.70259,0.70251,0.70257,75500000.0
2005-12-09 08:38:00,0.70252,0.70259,0.70249,0.70249,79099999.0
2005-12-09 08:39:00,0.70249,0.70254,0.70242,0.70242,82099999.0
2005-12-09 08:40:00,0.70245,0.70245,0.7024,0.7024,33600000.0
2005-12-09 08:41:00,0.7024,0.70245,0.7023,0.7023,27000000.0
2005-12-09 08:42:00,0.70245,0.70245,0.70245,0.70245,10300000.0
2005-12-09 08:43:00,0.70235,0.70255,0.70235,0.70237,111200001.0
2005-12-09 08:44:00,0.70245,0.70245,0.70235,0.70235,60300000.0
2005-12-09 08:45:00,0.70243,0.70245,0.7024,0.7024,64799999.0
2005-12-09 08:46:00,0.70255,0.70263,0.70245,0.70258,113400001.0
2005-12-09 08:47:00,0.70263,0.70266,0.70259,0.70266,65100000.0
2005-12-09 08:48:00,0.7026,0.7027,0.7026,0.70265,74500000.0
2005-12-09 08:49:00,0.70258,0.70258,0.70243,0.70243,89200001.0
2005-12-09 08:50:00,0.70243,0.7025,0.70229,0.7025,81700000.0
2005-12-09 08:51:00,0.70255,0.70255,0.70245,0.70245,38900000.0
2005-12-09 08:52:00,0.70252,0.70255,0.70245,0.70255,42000000.0
2005-12-09 08:53:00,0.70251,0.70251,0.70235,0.70235,140700000.0
2005-12-09 08:54:00,0.7024,0.70245,0.7024,0.7024,108000001.0
2005-12-09 08:55:00,0.70246,0.70253,0.70244,0.70247,79499999.0
2005-12-09 08:56:00,0.70237,0.70244,0.7021,0.70219,59400000.0
2005-12-09 08:57:00,0.70242,0.70242,0.70234,0.70235,46199999.0
2005-12-09 08:58:00,0.70229,0.70229,0.70206,0.70213,112100002.0
2005-12-09 08:59:00,0.70219,0.70219,0.70212,0.70219,125099999.0
2005-12-09 09:00:00,0.70206,0.7021,0.70205,0.7021,39000001.0
2005-12-09 09:01:00,0.70191,0.70206,0.70191,0.70205,62000000.0
2005-12-09 09:02:00,0.70208,0.70208,0.70206,0.70208,21400000.0
2005-12-09 09:03:00,0.70205,0.7022,0.70205,0.7022,25200000.0
2005-12-09 09:04:00,0.70229,0.70229,0.70218,0.70222,60399999.0
2005-12-09 09:05:00,0.70211,0.70223,0.70211,0.70223,69200000.0
2005-12-09 09:06:00,0.70215,0.70225,0.70215,0.70225,31800001.0
2005-12-09 09:07:00,0.7022,0.70225,0.70215,0.70215,76299999.0
2005-12-09 09:08:00,0.70227,0.7023,0.70221,0.70224,74500001.0
2005-12-09 09:09:00,0.70222,0.70225,0.70215,0.7022,159500002.0
2005-12-09 09:10:00,0.7022,0.70225,0.70205,0.70215,153700001.0
2005-12-09 09:11:00,0.70225,0.70225,0.7022,0.70223,70900001.0
2005-12-09 09:12:00,0.7022,0.70223,0.7022,0.70223,47500000.0
2005-12-09 09:13:00,0.70225,0.70225,0.7022,0.7022,57800000.0
2005-12-09 09:14:00,0.7023,0.7023,0.7022,0.70223,21500000.0
2005-12-09 09:15:00,0.7022,0.7023,0.7022,0.7022,68900000.0
2005-12-09 09:16:00,0.70225,0.70225,0.7022,0.70225,75400000.0
2005-12-09 09:17:00,0.70223,0.70231,0.70211,0.70211,121099999.0
2005-12-09 09:18:00,0.7022,0.70225,0.70215,0.7022,72500000.0
2005-12-09 09:19:00,0.7022,0.70225,0.7022,0.70225,17600000.0
2005-12-09 09:20:00,0.7022,0.70225,0.70215,0.70225,119100003.0
2005-12-09 09:21:00,0.70222,0.70225,0.70215,0.70215,66500000.0
2005-12-09 09:22:00,0.70225,0.70239,0.70214,0.70227,108899998.0
2005-12-09 09:23:00,0.70219,0.70225,0.70208,0.70217,91700002.0
2005-12-09 09:24:00,0.70211,0.70211,0.70198,0.70198,150699999.0
2005-12-09 09:25:00,0.702,0.702,0.70179,0.70195,108800002.0
2005-12-09 09:26:00,0.70202,0.70202,0.70195,0.70197,94699999.0
2005-12-09 09:27:00,0.70202,0.7021,0.70195,0.70195,42100000.0
2005-12-09 09:28:00,0.702,0.70205,0.70195,0.70195,70500000.0
2005-12-09 09:29:00,0.70205,0.70224,0.70202,0.70224,51799999.0
2005-12-09 09:30:00,0.70241,0.70284,0.70241,0.7027,86300001.0
2005-12-09 09:31:00,0.7027,0.70278,0.7027,0.70278,46300000.0
2005-12-09 09:32:00,0.70263,0.70263,0.70245,0.70245,69099999.0
2005-12-09 09:33:00,0.70247,0.70255,0.70233,0.7024,189500003.0
2005-12-09 09:34:00,0.7023,0.7023,0.70222,0.70227,45400000.0
2005-12-09 09:35:00,0.70225,0.7023,0.70215,0.7023,79600000.0
2005-12-09 09:36:00,0.70215,0.7023,0.70215,0.7022,45600000.0
2005-12-09 09:37:00,0.70225,0.70225,0.70215,0.70215,84099998.0
2005-12-09 09:38:00,0.70222,0.70225,0.70212,0.70212,106000000.0
2005-12-09 09:39:00,0.7022,0.7022,0.70202,0.7021,96700000.0
2005-12-09 09:40:00,0.70213,0.70221,0.70213,0.70218,87300002.0
2005-12-09 09:41:00,0.70215,0.7023,0.70212,0.70225,109199999.0
2005-12-09 09:42:00,0.7022,0.70227,0.70203,0.70203,61200000.0
2005-12-09 09:43:00,0.70199,0.70229,0.70199,0.70212,104200000.0
2005-12-09 09:44:00,0.70209,0.70224,0.70206,0.70224,74300000.0
2005-12-09 09:45:00,0.70222,0.70232,0.70222,0.7023,43800000.0
2005-12-09 09:46:00,0.70218,0.70223,0.70218,0.70223,47600001.0
2005-12-09 09:47:00,0.70208,0.70222,0.70205,0.70222,58100000.0
2005-12-09 09:48:00,0.70212,0.70219,0.70205,0.70205,58900000.0
2005-12-09 09:49:00,0.70199,0.70205,0.70199,0.702,72900000.0
2005-12-09 09:50:00,0.702,0.70202,0.70195,0.702,76499998.0
2005-12-09 09:51:00,0.702,0.70203,0.70195,0.702,74800000.0
2005-12-09 09:52:00,0.702,0.70205,0.702,0.70205,62800000.0
2005-12-09 09:53:00,0.702,0.702,0.702,0.702,17500000.0
2005-12-09 09:54:00,0.702,0.70217,0.70195,0.70217,111400000.0
2005-12-09 09:55:00,0.7021,0.7022,0.70203,0.70208,60799999.0
2005-12-09 09:56:00,0.70212,0.70212,0.70205,0.7021,47400000.0
2005-12-09 09:57:00,0.70205,0.70226,0.70202,0.70226,71000000.0
2005-12-09 09:58:00,0.7023,0.70232,0.70219,0.70219,55599999.0
2005-12-09 09:59:00,0.70225,0.70236,0.70225,0.70236,67699999.0
2005-12-09 10:00:00,0.70224,0.70233,0.70219,0.70233,52599999.0
2005-12-09 10:01:00,0.70233,0.70235,0.70222,0.70225,78000000.0
2005-12-09 10:02:00,0.70225,0.7024,0.70225,0.70235,95700000.0
2005-12-09 10:03:00,0.70235,0.7024,0.70225,0.7023,90599999.0
2005-12-09 10:04:00,0.70232,0.70238,0.70232,0.70233,17600000.0
2005-12-09 10:05:00,0.7024,0.70265,0.70228,0.70228,55800000.0
2005-12-09 10:06:00,0.70254,0.70254,0.70234,0.70247,94000000.0
2005-12-09 10:07:00,0.70241,0.70248,0.70237,0.70237,77300000.0
2005-12-09 10:08:00,0.7023,0.70235,0.70225,0.70235,44500000.0
2005-12-09 10:09:00,0.70215,0.70235,0.70215,0.70235,165100002.0
2005-12-09 10:10:00,0.7023,0.70235,0.7023,0.70235,27200000.0
2005-12-09 10:11:00,0.70235,0.70235,0.7023,0.7023,16700000.0
2005-12-09 10:12:00,0.70225,0.70235,0.70225,0.70235,24300000.0
2005-12-09 10:13:00,0.7023,0.7024,0.7023,0.70235,75600000.0
2005-12-09 10:14:00,0.70231,0.70231,0.70226,0.70226,23000000.0
2005-12-09 10:15:00,0.70227,0.7023,0.70225,0.70225,52700002.0
2005-12-09 10:16:00,0.70241,0.70246,0.70235,0.70239,119300000.0
2005-12-09 10:17:00,0.70245,0.70245,0.7024,0.7024,63000000.0
2005-12-09 10:18:00,0.70242,0.7025,0.70238,0.7024,59800000.0
2005-12-09 10:19:00,0.70235,0.70245,0.70235,0.70242,42300000.0
2005-12-09 10:20:00,0.70252,0.70253,0.70252,0.70253,41499999.0
2005-12-09 10:21:00,0.70265,0.70265,0.7026,0.7026,95499999.0
2005-12-09 10:22:00,0.70253,0.70265,0.70253,0.70265,97499998.0
2005-12-09 10:23:00,0.7026,0.7026,0.70242,0.70246,113300000.0
2005-12-09 10:24:00,0.70255,0.7027,0.70255,0.70267,92399998.0
2005-12-09 10:25:00,0.70263,0.70271,0.70263,0.70271,71200000.0
2005-12-09 10:26:00,0.70265,0.70277,0.70265,0.7027,119500002.0
2005-12-09 10:27:00,0.70275,0.70275,0.70265,0.70275,102600001.0
2005-12-09 10:28:00,0.70275,0.70275,0.70265,0.70265,57899998.0
2005-12-09 10:29:00,0.70275,0.70275,0.7027,0.70272,35199999.0
2005-12-09 10:30:00,0.70275,0.70275,0.70265,0.70275,50299999.0
2005-12-09 10:31:00,0.70276,0.70296,0.70276,0.70293,89599998.0
2005-12-09 10:32:00,0.70289,0.70294,0.70283,0.70283,104400000.0
2005-12-09 10:33:00,0.70281,0.70287,0.70274,0.7028,82400001.0
2005-12-09 10:34:00,0.70278,0.70281,0.7027,0.7027,95099999.0
2005-12-09 10:35:00,0.70258,0.70258,0.70244,0.70244,32000001.0
2005-12-09 10:36:00,0.70235,0.7024,0.70235,0.7024,19900000.0
2005-12-09 10:37:00,0.70235,0.7025,0.70235,0.7025,95200001.0
2005-12-09 10:38:00,0.70238,0.70238,0.70214,0.70218,49400001.0
2005-12-09 10:39:00,0.70218,0.70244,0.70218,0.70229,68400000.0
2005-12-09 10:40:00,0.70237,0.70237,0.70219,0.70225,88600001.0
2005-12-09 10:41:00,0.70225,0.70225,0.70215,0.70225,96900000.0
2005-12-09 10:42:00,0.70226,0.70235,0.70215,0.70235,65399999.0
2005-12-09 10:43:00,0.70226,0.70232,0.70222,0.70228,75799999.0
2005-12-09 10:44:00,0.7023,0.7023,0.70219,0.70228,78100002.0
2005-12-09 10:45:00,0.70231,0.70238,0.70215,0.70238,179200001.0
2005-12-09 10:46:00,0.70227,0.70227,0.70219,0.70225,68099999.0
2005-12-09 10:47:00,0.7021,0.70228,0.7021,0.70228,139099998.0
2005-12-09 10:48:00,0.7022,0.7022,0.70206,0.70213,42900000.0
2005-12-09 10:49:00,0.70218,0.70227,0.70216,0.7022,42300000.0
2005-12-09 10:50:00,0.70216,0.70216,0.70185,0.7019,72600002.0
2005-12-09 10:51:00,0.70181,0.70199,0.70155,0.70199,80799998.0
2005-12-09 10:52:00,0.70196,0.70196,0.70178,0.70195,89300000.0
2005-12-09 10:53:00,0.70197,0.70204,0.70194,0.70204,46299999.0
2005-12-09 10:54:00,0.70198,0.70221,0.70198,0.70221,61999999.0
2005-12-09 10:55:00,0.7022,0.7022,0.7021,0.70213,37400000.0
2005-12-09 10:56:00,0.70216,0.70223,0.70216,0.70218,56700000.0
2005-12-09 10:57:00,0.70218,0.70226,0.70218,0.70226,103199999.0
2005-12-09 10:58:00,0.70228,0.70229,0.70217,0.70217,114400000.0
2005-12-09 10:59:00,0.70214,0.70222,0.70208,0.70208,107299999.0
2005-12-09 11:00:00,0.70208,0.70237,0.702,0.70237,116500000.0
2005-12-09 11:01:00,0.70242,0.70249,0.70225,0.70245,116999998.0
2005-12-09 11:02:00,0.70233,0.70233,0.70204,0.70205,134100001.0
2005-12-09 11:03:00,0.702,0.70215,0.70198,0.70207,98599999.0
2005-12-09 11:04:00,0.70208,0.70211,0.70193,0.702,109900001.0
2005-12-09 11:05:00,0.70205,0.70205,0.70195,0.70205,38700000.0
2005-12-09 11:06:00,0.70203,0.70215,0.70202,0.70202,72300000.0
2005-12-09 11:07:00,0.70216,0.70246,0.70216,0.70246,85600000.0
2005-12-09 11:08:00,0.70247,0.70249,0.70238,0.70238,79700002.0
2005-12-09 11:09:00,0.7023,0.70242,0.7023,0.70242,39100001.0
2005-12-09 11:10:00,0.7024,0.70243,0.7022,0.70237,90500000.0
2005-12-09 11:11:00,0.70236,0.70243,0.70235,0.70243,82900002.0
2005-12-09 11:12:00,0.70249,0.70261,0.70247,0.70256,86200000.0
2005-12-09 11:13:00,0.70247,0.70255,0.70245,0.7025,103899999.0
2005-12-09 11:14:00,0.7025,0.7026,0.7025,0.7025,115500000.0
2005-12-09 11:15:00,0.70271,0.70278,0.70265,0.70274,64300000.0
2005-12-09 11:16:00,0.70278,0.70283,0.70263,0.70279,82200000.0
2005-12-09 11:17:00,0.7028,0.70285,0.7028,0.70285,122200001.0
2005-12-09 11:18:00,0.70286,0.70296,0.7028,0.7028,163399998.0
2005-12-09 11:19:00,0.70266,0.70289,0.70259,0.70275,121500000.0
2005-12-09 11:20:00,0.70269,0.70273,0.70265,0.70268,34000000.0
2005-12-09 11:21:00,0.70263,0.70271,0.70257,0.70257,74500001.0
2005-12-09 11:22:00,0.70258,0.70271,0.70258,0.70268,112000000.0
2005-12-09 11:23:00,0.70275,0.70275,0.7026,0.7026,67100000.0
2005-12-09 11:24:00,0.70261,0.70271,0.70251,0.70255,139000002.0
2005-12-09 11:25:00,0.7025,0.70255,0.70245,0.70245,117900000.0
2005-12-09 11:26:00,0.7025,0.70259,0.7025,0.70252,110299999.0
2005-12-09 11:27:00,0.70253,0.70258,0.70253,0.70258,94799999.0
2005-12-09 11:28:00,0.70267,0.70276,0.70265,0.70276,56899999.0
2005-12-09 11:29:00,0.70285,0.70285,0.70275,0.70275,93600001.0
2005-12-09 11:30:00,0.70275,0.70275,0.70253,0.70253,104799999.0
2005-12-09 11:31:00,0.70252,0.70252,0.7023,0.7023,116000000.0
2005-12-09 11:32:00,0.70234,0.70245,0.70232,0.70232,45800000.0
2005-12-09 11:33:00,0.70236,0.70236,0.70209,0.70228,146599996.0
2005-12-09 11:34:00,0.70229,0.70229,0.70202,0.70204,63800000.0
2005-12-09 11:35:00,0.70209,0.70222,0.70204,0.70222,82399998.0
2005-12-09 11:36:00,0.70217,0.70233,0.70209,0.70219,118900001.0
2005-12-09 11:37:00,0.70221,0.70221,0.70208,0.70208,110800001.0
2005-12-09 11:38:00,0.7021,0.70222,0.70206,0.70222,123199998.0
2005-12-09 11:39:00,0.70222,0.70232,0.7022,0.70229,127100000.0
2005-12-09 11:40:00,0.70222,0.70241,0.70222,0.70236,66400000.0
2005-12-09 11:41:00,0.70222,0.70233,0.70222,0.70231,70100000.0
2005-12-09 11:42:00,0.70226,0.70226,0.70213,0.70213,36800000.0
2005-12-09 11:43:00,0.70212,0.70222,0.70211,0.70215,34900000.0
2005-12-09 11:44:00,0.70221,0.70221,0.70207,0.70207,41500000.0
2005-12-09 11:45:00,0.70209,0.70214,0.70202,0.70202,66800000.0
2005-12-09 11:46:00,0.70208,0.70209,0.70197,0.70209,86700002.0
2005-12-09 11:47:00,0.70212,0.70212,0.70156,0.70156,102400001.0
2005-12-09 11:48:00,0.70156,0.70167,0.70155,0.70163,124399999.0
2005-12-09 11:49:00,0.70177,0.70186,0.70171,0.7018,130500001.0
2005-12-09 11:50:00,0.70179,0.7019,0.70171,0.70172,92300000.0
2005-12-09 11:51:00,0.70177,0.70186,0.70174,0.70174,47100000.0
2005-12-09 11:52:00,0.70178,0.70191,0.70177,0.70187,66900000.0
2005-12-09 11:53:00,0.70185,0.70185,0.70175,0.70185,84499998.0
2005-12-09 11:54:00,0.70185,0.70185,0.7018,0.70185,53100000.0
2005-12-09 11:55:00,0.70181,0.70191,0.70173,0.70173,77999999.0
2005-12-09 11:56:00,0.70177,0.70183,0.70173,0.70183,92099998.0
2005-12-09 11:57:00,0.7018,0.70185,0.70178,0.7018,105899999.0
2005-12-09 11:58:00,0.70185,0.70185,0.70178,0.7018,67200000.0
2005-12-09 11:59:00,0.7017,0.7017,0.70146,0.70153,83400001.0
2005-12-09 12:00:00,0.70155,0.70155,0.70145,0.7015,65099999.0
2005-12-09 12:01:00,0.70149,0.70149,0.70134,0.70141,187000001.0
2005-12-09 12:02:00,0.7014,0.7015,0.70132,0.70142,132599997.0
2005-12-09 12:03:00,0.70144,0.70146,0.7014,0.70142,57100000.0
2005-12-09 12:04:00,0.70145,0.70149,0.70136,0.70143,72699999.0
2005-12-09 12:05:00,0.70145,0.70155,0.70145,0.70153,79700002.0
2005-12-09 12:06:00,0.70149,0.70164,0.70138,0.70138,102799999.0
2005-12-09 12:07:00,0.70133,0.70152,0.70133,0.70141,104800000.0
2005-12-09 12:08:00,0.70137,0.7015,0.70135,0.70135,66900000.0
2005-12-09 12:09:00,0.70137,0.7015,0.70132,0.7015,76999999.0
2005-12-09 12:10:00,0.70149,0.70159,0.70148,0.70158,109200000.0
2005-12-09 12:11:00,0.70157,0.70164,0.70144,0.70144,85500000.0
2005-12-09 12:12:00,0.7013,0.7014,0.7013,0.7014,63600000.0
2005-12-09 12:13:00,0.7014,0.70145,0.70138,0.70142,54700000.0
2005-12-09 12:14:00,0.70148,0.70153,0.70148,0.70149,66399999.0
2005-12-09 12:15:00,0.70142,0.70155,0.70142,0.70146,81299998.0
2005-12-09 12:16:00,0.70141,0.70149,0.70141,0.70146,78800000.0
2005-12-09 12:17:00,0.7014,0.70151,0.70136,0.70141,119600001.0
2005-12-09 12:18:00,0.70148,0.70148,0.70142,0.70145,57700000.0
2005-12-09 12:19:00,0.70142,0.70142,0.70131,0.70131,97399998.0
2005-12-09 12:20:00,0.70137,0.7014,0.70125,0.70125,85200000.0
2005-12-09 12:21:00,0.70113,0.70134,0.70112,0.70134,123199998.0
2005-12-09 12:22:00,0.70145,0.7015,0.7014,0.70145,94299999.0
2005-12-09 12:23:00,0.70135,0.70145,0.70135,0.70145,151200000.0
2005-12-09 12:24:00,0.70145,0.70145,0.70138,0.70138,34300001.0
2005-12-09 12:25:00,0.70143,0.70162,0.70143,0.70162,85099999.0
2005-12-09 12:26:00,0.7016,0.7016,0.70141,0.70149,126299999.0
2005-12-09 12:27:00,0.70155,0.70167,0.70151,0.70159,91999999.0
2005-12-09 12:28:00,0.7015,0.70158,0.70147,0.70158,61800001.0
2005-12-09 12:29:00,0.7015,0.7015,0.7015,0.7015,28600000.0
2005-12-09 12:30:00,0.70147,0.70154,0.70147,0.7015,62900000.0
2005-12-09 12:31:00,0.70158,0.70166,0.7014,0.7016,84400000.0
2005-12-09 12:32:00,0.70173,0.70181,0.70163,0.70163,134300001.0
2005-12-09 12:33:00,0.70165,0.70165,0.70152,0.70152,59400000.0
2005-12-09 12:34:00,0.70163,0.70182,0.70163,0.70165,126500000.0
2005-12-09 12:35:00,0.70158,0.70161,0.70153,0.70156,55099999.0
2005-12-09 12:36:00,0.70152,0.70167,0.70138,0.70157,76100000.0
2005-12-09 12:37:00,0.70152,0.70168,0.70152,0.70158,80900000.0
2005-12-09 12:38:00,0.70165,0.70168,0.7014,0.70165,90300002.0
2005-12-09 12:39:00,0.70163,0.70163,0.70149,0.70157,100100001.0
2005-12-09 12:40:00,0.7015,0.70167,0.70131,0.70167,118699999.0
2005-12-09 12:41:00,0.70164,0.70176,0.70163,0.70163,60400001.0
2005-12-09 12:42:00,0.70165,0.70171,0.70163,0.70168,62000000.0
2005-12-09 12:43:00,0.70173,0.70173,0.7017,0.70172,54000000.0
2005-12-09 12:44:00,0.70165,0.70175,0.70165,0.7017,31100000.0
2005-12-09 12:45:00,0.70175,0.70175,0.70175,0.70175,26300000.0
2005-12-09 12:46:00,0.70175,0.70175,0.7017,0.7017,61400002.0
2005-12-09 12:47:00,0.70165,0.70165,0.70165,0.70165,31100001.0
2005-12-09 12:48:00,0.70165,0.70165,0.70157,0.7016,54600000.0
2005-12-09 12:49:00,0.70163,0.70165,0.7016,0.7016,41399999.0
2005-12-09 12:50:00,0.70155,0.7017,0.70155,0.70155,94800000.0
2005-12-09 12:51:00,0.7017,0.7017,0.70155,0.7016,64299999.0
2005-12-09 12:52:00,0.70155,0.7017,0.70145,0.7016,102900000.0
2005-12-09 12:53:00,0.70155,0.70165,0.70155,0.7016,103499999.0
2005-12-09 12:54:00,0.7016,0.70165,0.7016,0.70165,20700000.0
2005-12-09 12:55:00,0.70159,0.70186,0.70159,0.70182,128400000.0
2005-12-09 12:56:00,0.70186,0.70186,0.70162,0.70162,60700000.0
2005-12-09 12:57:00,0.70164,0.70166,0.70164,0.70166,23100000.0
2005-12-09 12:58:00,0.70179,0.70189,0.70176,0.7018,165500000.0
2005-12-09 12:59:00,0.70183,0.70183,0.70177,0.70177,25500000.0
2005-12-09 13:00:00,0.70177,0.70185,0.70177,0.7018,64500001.0
2005-12-09 13:01:00,0.70186,0.70192,0.70186,0.70187,49900000.0
2005-12-09 13:02:00,0.70186,0.7021,0.70186,0.7021,143599998.0
2005-12-09 13:03:00,0.70211,0.70222,0.70197,0.70222,83600002.0
2005-12-09 13:04:00,0.70218,0.70218,0.7021,0.7021,85700000.0
2005-12-09 13:05:00,0.70217,0.70228,0.70217,0.70228,19900000.0
2005-12-09 13:06:00,0.7023,0.70235,0.70225,0.70227,104000001.0
2005-12-09 13:07:00,0.7021,0.70238,0.7021,0.70238,120599999.0
2005-12-09 13:08:00,0.70232,0.70254,0.7023,0.7023,139199997.0
2005-12-09 13:09:00,0.70255,0.70255,0.70242,0.70242,54200000.0
2005-12-09 13:10:00,0.7025,0.70255,0.70245,0.70245,75000001.0
2005-12-09 13:11:00,0.70245,0.7026,0.70245,0.70245,152199999.0
2005-12-09 13:12:00,0.70257,0.70263,0.70249,0.70263,46500000.0
2005-12-09 13:13:00,0.70262,0.7029,0.70262,0.7029,80200001.0
2005-12-09 13:14:00,0.70286,0.70287,0.70267,0.70267,64800002.0
2005-12-09 13:15:00,0.70265,0.70265,0.7026,0.70265,89200000.0
2005-12-09 13:16:00,0.70261,0.70261,0.70249,0.70249,28600000.0
2005-12-09 13:17:00,0.70249,0.70265,0.70249,0.70253,48700000.0
2005-12-09 13:18:00,0.70245,0.70263,0.70242,0.70242,89000000.0
2005-12-09 13:19:00,0.70245,0.70255,0.70245,0.7025,25500000.0
2005-12-09 13:20:00,0.70255,0.7026,0.70245,0.70252,79300000.0
2005-12-09 13:21:00,0.70254,0.70261,0.70252,0.70252,51800000.0
2005-12-09 13:22:00,0.70251,0.70257,0.70242,0.70242,57499999.0
2005-12-09 13:23:00,0.70244,0.70245,0.70233,0.70237,105600001.0
2005-12-09 13:24:00,0.70235,0.70264,0.70235,0.7024,113500001.0
2005-12-09 13:25:00,0.70252,0.70252,0.70241,0.70241,91300000.0
2005-12-09 13:26:00,0.7024,0.70245,0.7022,0.70245,107400001.0
2005-12-09 13:27:00,0.70248,0.70248,0.70232,0.70232,52600000.0
2005-12-09 13:28:00,0.7024,0.70245,0.70235,0.7024,86500000.0
2005-12-09 13:29:00,0.7024,0.70245,0.70235,0.70245,114500000.0
2005-12-09 13:30:00,0.70235,0.70245,0.70235,0.70245,97099999.0
2005-12-09 13:31:00,0.7024,0.70244,0.70234,0.70244,88999999.0
2005-12-09 13:32:00,0.70238,0.7024,0.7023,0.7023,64500000.0
2005-12-09 13:33:00,0.70238,0.70244,0.70237,0.70239,55199998.0
2005-12-09 13:34:00,0.70236,0.70255,0.70236,0.7025,86800000.0
2005-12-09 13:35:00,0.70253,0.70257,0.70232,0.70238,98100002.0
2005-12-09 13:36:00,0.70245,0.70257,0.70244,0.70257,67499999.0
2005-12-09 13:37:00,0.70265,0.7027,0.70255,0.7026,102100000.0
2005-12-09 13:38:00,0.7026,0.70265,0.7026,0.70265,55200000.0
2005-12-09 13:39:00,0.70265,0.70265,0.7026,0.7026,103900002.0
2005-12-09 13:40:00,0.7026,0.70265,0.70255,0.70265,97299996.0
2005-12-09 13:41:00,0.70265,0.70268,0.70245,0.70268,149200001.0
2005-12-09 13:42:00,0.70262,0.7027,0.70255,0.70255,112500000.0
2005-12-09 13:43:00,0.70262,0.70265,0.7026,0.70265,58799999.0
2005-12-09 13:44:00,0.7025,0.70265,0.70245,0.7026,99700001.0
2005-12-09 13:45:00,0.7026,0.70265,0.70255,0.70265,154600003.0
2005-12-09 13:46:00,0.70262,0.7027,0.70251,0.70254,38800000.0
2005-12-09 13:47:00,0.7025,0.70255,0.7025,0.70255,81699999.0
2005-12-09 13:48:00,0.70252,0.70269,0.70252,0.7026,37300000.0
2005-12-09 13:49:00,0.70273,0.70273,0.70267,0.7027,55700000.0
2005-12-09 13:50:00,0.70275,0.70275,0.70265,0.70275,19200000.0
2005-12-09 13:51:00,0.70265,0.70275,0.70265,0.70275,108299998.0
2005-12-09 13:52:00,0.70275,0.70275,0.7026,0.7027,96399999.0
2005-12-09 13:53:00,0.70275,0.70275,0.70262,0.7027,136900000.0
2005-12-09 13:54:00,0.7027,0.70275,0.70265,0.70275,71200000.0
2005-12-09 13:55:00,0.70275,0.7028,0.70265,0.70275,37500000.0
2005-12-09 13:56:00,0.70269,0.70271,0.70258,0.70258,38200000.0
2005-12-09 13:57:00,0.7027,0.7027,0.70265,0.70265,80300001.0
2005-12-09 13:58:00,0.70265,0.70265,0.7026,0.7026,28600000.0
2005-12-09 13:59:00,0.70267,0.70267,0.70255,0.70255,54200000.0
2005-12-09 14:00:00,0.70261,0.70277,0.70246,0.70266,67799999.0
2005-12-09 14:01:00,0.7027,0.70272,0.70259,0.70263,86000000.0
2005-12-09 14:02:00,0.70265,0.70265,0.70255,0.7026,34100000.0
2005-12-09 14:03:00,0.70265,0.7027,0.70257,0.7026,105100000.0
2005-12-09 14:04:00,0.70265,0.7027,0.7026,0.7027,93100001.0
2005-12-09 14:05:00,0.70257,0.7027,0.70257,0.70265,97499999.0
2005-12-09 14:06:00,0.70265,0.7027,0.70255,0.70265,78199999.0
2005-12-09 14:07:00,0.70265,0.70268,0.7026,0.70268,68599999.0
2005-12-09 14:08:00,0.70255,0.70268,0.70255,0.70268,118700003.0
2005-12-09 14:09:00,0.70265,0.70265,0.70255,0.70255,98899998.0
2005-12-09 14:10:00,0.70265,0.70265,0.7026,0.7026,77200001.0
2005-12-09 14:11:00,0.7026,0.7026,0.70255,0.70255,29400000.0
2005-12-09 14:12:00,0.70255,0.70265,0.70255,0.70262,60099999.0
2005-12-09 14:13:00,0.7026,0.70265,0.7025,0.7026,109300001.0
2005-12-09 14:14:00,0.7026,0.70267,0.70255,0.7026,95200001.0
2005-12-09 14:15:00,0.70262,0.70265,0.7026,0.70265,33500000.0
2005-12-09 14:16:00,0.70254,0.70266,0.70254,0.70256,58200000.0
2005-12-09 14:17:00,0.70244,0.70244,0.70236,0.70236,9600000.0
2005-12-09 14:18:00,0.70223,0.7025,0.70223,0.7025,143399997.0
2005-12-09 14:19:00,0.7025,0.7026,0.70245,0.70255,73999999.0
2005-12-09 14:20:00,0.7025,0.70255,0.7025,0.70255,53000000.0
2005-12-09 14:21:00,0.70248,0.70276,0.70248,0.70258,91500000.0
2005-12-09 14:22:00,0.70255,0.7027,0.70255,0.7026,31200000.0
2005-12-09 14:23:00,0.70262,0.70272,0.7026,0.70263,34200000.0
2005-12-09 14:24:00,0.7027,0.7027,0.70255,0.70255,49500000.0
2005-12-09 14:25:00,0.70261,0.70282,0.70261,0.70282,44100000.0
2005-12-09 14:26:00,0.70288,0.70295,0.70288,0.70295,24000000.0
2005-12-09 14:27:00,0.703,0.70336,0.703,0.70334,72300000.0
2005-12-09 14:28:00,0.70329,0.70329,0.70321,0.70321,15500000.0
2005-12-09 14:29:00,0.70317,0.70355,0.70314,0.70355,82300000.0
2005-12-09 14:30:00,0.70364,0.70381,0.70355,0.70368,123499998.0
2005-12-09 14:31:00,0.70368,0.70369,0.70363,0.70367,55600000.0
2005-12-09 14:32:00,0.70371,0.70391,0.70371,0.70388,45700000.0
2005-12-09 14:33:00,0.7039,0.7039,0.70379,0.70383,96900000.0
2005-12-09 14:34:00,0.70395,0.70395,0.70375,0.70395,54999999.0
2005-12-09 14:35:00,0.7039,0.70395,0.7039,0.7039,47000000.0
2005-12-09 14:36:00,0.70395,0.70395,0.7039,0.7039,63699999.0
2005-12-09 14:37:00,0.7039,0.70397,0.70385,0.70397,127599999.0
2005-12-09 14:38:00,0.70393,0.70393,0.70392,0.70392,39100001.0
2005-12-09 14:39:00,0.70373,0.7038,0.70367,0.70367,113000000.0
2005-12-09 14:40:00,0.70368,0.70372,0.70363,0.70365,88400001.0
2005-12-09 14:41:00,0.70363,0.70371,0.70357,0.70363,118000000.0
2005-12-09 14:42:00,0.70358,0.70369,0.70355,0.70368,156799996.0
2005-12-09 14:43:00,0.70358,0.70358,0.70339,0.7035,54300000.0
2005-12-09 14:44:00,0.70319,0.70319,0.70297,0.70303,79300000.0
2005-12-09 14:45:00,0.70294,0.70332,0.70294,0.70332,37500001.0
2005-12-09 14:46:00,0.70349,0.70359,0.70349,0.70357,35800000.0
2005-12-09 14:47:00,0.70348,0.7036,0.70345,0.7035,138399998.0
2005-12-09 14:48:00,0.7035,0.7035,0.70337,0.70337,98800000.0
2005-12-09 14:49:00,0.7034,0.70354,0.7034,0.7035,75900000.0
2005-12-09 14:50:00,0.70343,0.70343,0.70342,0.70342,17500000.0
2005-12-09 14:51:00,0.70322,0.70322,0.70304,0.70304,54200000.0
2005-12-09 14:52:00,0.70294,0.70294,0.70269,0.70269,81299998.0
2005-12-09 14:53:00,0.70279,0.70289,0.70268,0.70268,67199998.0
2005-12-09 14:54:00,0.70282,0.70293,0.70279,0.70292,54200000.0
2005-12-09 14:55:00,0.70289,0.70298,0.70286,0.70298,107400000.0
2005-12-09 14:56:00,0.7029,0.7029,0.70265,0.70272,72499999.0
2005-12-09 14:57:00,0.70273,0.70275,0.70269,0.70273,53400000.0
2005-12-09 14:58:00,0.70265,0.70275,0.70265,0.70265,53100001.0
2005-12-09 14:59:00,0.70275,0.70275,0.7027,0.7027,62900000.0
2005-12-09 15:00:00,0.7027,0.70275,0.70265,0.7027,41000000.0
2005-12-09 15:01:00,0.70273,0.70281,0.70272,0.70276,113600001.0
2005-12-09 15:02:00,0.70271,0.70271,0.70238,0.70238,99000000.0
2005-12-09 15:03:00,0.70238,0.70257,0.70238,0.70253,79900000.0
2005-12-09 15:04:00,0.70252,0.70261,0.70249,0.70257,91099998.0
2005-12-09 15:05:00,0.70254,0.70276,0.70254,0.70275,93199998.0
2005-12-09 15:06:00,0.703,0.70329,0.70289,0.70329,132399998.0
2005-12-09 15:07:00,0.70331,0.70331,0.70317,0.70317,50600000.0
2005-12-09 15:08:00,0.70305,0.70305,0.70267,0.70267,131100000.0
2005-12-09 15:09:00,0.70285,0.70285,0.7028,0.7028,23100000.0
2005-12-09 15:10:00,0.70285,0.7029,0.7028,0.7028,88300000.0
2005-12-09 15:11:00,0.70275,0.70285,0.70275,0.7028,56200000.0
2005-12-09 15:12:00,0.7028,0.7028,0.70263,0.70263,64900000.0
2005-12-09 15:13:00,0.70256,0.70256,0.70235,0.70235,77899999.0
2005-12-09 15:14:00,0.70241,0.70243,0.70229,0.70243,111500000.0
2005-12-09 15:15:00,0.70245,0.7025,0.70243,0.70248,105100001.0
2005-12-09 15:16:00,0.7024,0.70245,0.70235,0.70245,129899999.0
2005-12-09 15:17:00,0.70244,0.7027,0.70244,0.7027,13500000.0
2005-12-09 15:18:00,0.70268,0.70276,0.70268,0.70272,51500000.0
2005-12-09 15:19:00,0.70282,0.70282,0.70258,0.70273,158899997.0
2005-12-09 15:20:00,0.7027,0.70272,0.70254,0.70272,107999999.0
2005-12-09 15:21:00,0.70278,0.70302,0.70278,0.70302,83700000.0
2005-12-09 15:22:00,0.70311,0.70311,0.70309,0.70309,20000000.0
2005-12-09 15:23:00,0.70308,0.7031,0.70289,0.70289,119699999.0
2005-12-09 15:24:00,0.70295,0.70295,0.70272,0.7028,134699998.0
2005-12-09 15:25:00,0.70283,0.70284,0.70262,0.70262,158400001.0
2005-12-09 15:26:00,0.7025,0.70263,0.7025,0.70261,80600000.0
2005-12-09 15:27:00,0.7025,0.70274,0.70248,0.70273,54300000.0
2005-12-09 15:28:00,0.70275,0.7029,0.70272,0.70275,70999999.0
2005-12-09 15:29:00,0.70275,0.7029,0.70275,0.7028,124900000.0
2005-12-09 15:30:00,0.70288,0.70294,0.70288,0.7029,65799999.0
2005-12-09 15:31:00,0.70297,0.70302,0.70289,0.70302,51000000.0
2005-12-09 15:32:00,0.703,0.70307,0.70293,0.70303,96100000.0
2005-12-09 15:33:00,0.70307,0.70308,0.70307,0.70308,20000000.0
2005-12-09 15:34:00,0.703,0.70315,0.703,0.7031,62800001.0
2005-12-09 15:35:00,0.70306,0.70306,0.70304,0.70304,51799999.0
2005-12-09 15:36:00,0.70298,0.70309,0.70298,0.70306,49499999.0
2005-12-09 15:37:00,0.70311,0.70316,0.70304,0.70304,104400000.0
2005-12-09 15:38:00,0.70318,0.70318,0.7031,0.7031,18200000.0
2005-12-09 15:39:00,0.7031,0.70315,0.70305,0.70315,86599999.0
2005-12-09 15:40:00,0.70319,0.70331,0.70306,0.70306,84100000.0
2005-12-09 15:41:00,0.70313,0.70313,0.70292,0.70298,63700000.0
2005-12-09 15:42:00,0.70303,0.70328,0.70303,0.70319,52300001.0
2005-12-09 15:43:00,0.70327,0.70334,0.70324,0.7033,47799999.0
2005-12-09 15:44:00,0.70328,0.70331,0.70328,0.70331,56500001.0
2005-12-09 15:45:00,0.7033,0.7033,0.7033,0.7033,12700000.0
2005-12-09 15:46:00,0.70333,0.70333,0.70309,0.70309,90899999.0
2005-12-09 15:47:00,0.7032,0.70325,0.7032,0.70323,78100001.0
2005-12-09 15:48:00,0.7032,0.70325,0.70315,0.7032,101800002.0
2005-12-09 15:49:00,0.70315,0.7033,0.70315,0.7033,58700000.0
2005-12-09 15:50:00,0.7032,0.7032,0.7032,0.7032,29500000.0
2005-12-09 15:51:00,0.70318,0.70318,0.70299,0.70299,37300000.0
2005-12-09 15:52:00,0.70288,0.70307,0.70288,0.70299,107399999.0
2005-12-09 15:53:00,0.70296,0.70312,0.70296,0.70312,111199998.0
2005-12-09 15:54:00,0.70304,0.70305,0.70285,0.70297,102800002.0
2005-12-09 15:55:00,0.70298,0.70305,0.70275,0.70275,36000000.0
2005-12-09 15:56:00,0.70278,0.70287,0.70278,0.70278,62800000.0
2005-12-09 15:57:00,0.70281,0.70287,0.70276,0.70276,66199999.0
2005-12-09 15:58:00,0.70281,0.70281,0.70279,0.70279,15400000.0
2005-12-09 15:59:00,0.7027,0.70275,0.70265,0.70275,84499999.0
2005-12-09 16:00:00,0.70257,0.70257,0.70246,0.70249,55000001.0
2005-12-09 16:01:00,0.70253,0.70256,0.70237,0.70237,57400000.0
2005-12-09 16:02:00,0.70227,0.70228,0.70223,0.70223,80499999.0
2005-12-09 16:03:00,0.70228,0.70228,0.70217,0.7022,123000002.0
2005-12-09 16:04:00,0.70221,0.70231,0.70213,0.70231,63300001.0
2005-12-09 16:05:00,0.70226,0.70237,0.70226,0.70237,35100000.0
2005-12-09 16:06:00,0.70248,0.70262,0.70245,0.70262,97200001.0
2005-12-09 16:07:00,0.70256,0.70256,0.70248,0.70251,51199999.0
2005-12-09 16:08:00,0.7024,0.70245,0.70237,0.7024,100300000.0
2005-12-09 16:09:00,0.70235,0.70243,0.70232,0.70232,81299999.0
2005-12-09 16:10:00,0.70235,0.7024,0.70227,0.70231,87799998.0
2005-12-09 16:11:00,0.70235,0.70271,0.70235,0.70271,89000000.0
2005-12-09 16:12:00,0.70287,0.70304,0.70287,0.70304,100900000.0
2005-12-09 16:13:00,0.70296,0.70307,0.70287,0.70287,116400000.0
2005-12-09 16:14:00,0.70292,0.70305,0.70292,0.70297,48299998.0
2005-12-09 16:15:00,0.70299,0.7032,0.70299,0.7031,104200001.0
2005-12-09 16:16:00,0.70325,0.70325,0.70298,0.70305,75900002.0
2005-12-09 16:17:00,0.70308,0.70321,0.70308,0.7031,87299999.0
2005-12-09 16:18:00,0.70293,0.70293,0.7028,0.7028,86900000.0
2005-12-09 16:19:00,0.7028,0.70285,0.70265,0.70275,146399998.0
2005-12-09 16:20:00,0.7028,0.7029,0.70277,0.7029,20500000.0
2005-12-09 16:21:00,0.70279,0.70294,0.70278,0.70288,144700000.0
2005-12-09 16:22:00,0.70296,0.70307,0.70292,0.70292,106499999.0
2005-12-09 16:23:00,0.70285,0.70293,0.70285,0.7029,79499999.0
2005-12-09 16:24:00,0.703,0.703,0.70292,0.70293,75800000.0
2005-12-09 16:25:00,0.70293,0.70307,0.70291,0.70297,63100000.0
2005-12-09 16:26:00,0.70284,0.70294,0.70284,0.70294,59000000.0
2005-12-09 16:27:00,0.70289,0.70295,0.70287,0.70288,82400002.0
2005-12-09 16:28:00,0.7026,0.70293,0.7026,0.70283,122400000.0
2005-12-09 16:29:00,0.70285,0.70285,0.70275,0.70282,63500000.0
2005-12-09 16:30:00,0.70281,0.70298,0.70281,0.70283,106300001.0
2005-12-09 16:31:00,0.7029,0.70293,0.70286,0.70287,42200000.0
2005-12-09 16:32:00,0.70288,0.70288,0.70275,0.70276,81999999.0
2005-12-09 16:33:00,0.70284,0.70292,0.70275,0.70287,115899999.0
2005-12-09 16:34:00,0.7028,0.70285,0.70277,0.70277,114300001.0
2005-12-09 16:35:00,0.7028,0.70285,0.7027,0.7028,110400001.0
2005-12-09 16:36:00,0.70275,0.70285,0.70275,0.70285,95100000.0
2005-12-09 16:37:00,0.70275,0.70283,0.70273,0.70273,36700001.0
2005-12-09 16:38:00,0.70284,0.70293,0.70284,0.7029,112000002.0
2005-12-09 16:39:00,0.70292,0.70297,0.70292,0.70297,30600000.0
2005-12-09 16:40:00,0.703,0.70305,0.703,0.703,54300000.0
2005-12-09 16:41:00,0.70305,0.70305,0.703,0.70305,92099999.0
2005-12-09 16:42:00,0.70305,0.70305,0.70305,0.70305,49500000.0
2005-12-09 16:43:00,0.70295,0.70297,0.70289,0.70292,69499999.0
2005-12-09 16:44:00,0.70292,0.70299,0.70284,0.70284,141500001.0
2005-12-09 16:45:00,0.70285,0.70288,0.70276,0.70283,84100000.0
2005-12-09 16:46:00,0.70295,0.70295,0.70287,0.70292,162600000.0
2005-12-09 16:47:00,0.70291,0.70291,0.70275,0.70287,100700000.0
2005-12-09 16:48:00,0.70293,0.70293,0.70281,0.70292,61699999.0
2005-12-09 16:49:00,0.70292,0.70311,0.70292,0.70303,29800000.0
2005-12-09 16:50:00,0.703,0.703,0.70298,0.703,31100000.0
2005-12-09 16:51:00,0.70307,0.70307,0.7029,0.7029,142199999.0
2005-12-09 16:52:00,0.70319,0.70337,0.70319,0.70332,77300000.0
2005-12-09 16:53:00,0.70343,0.70367,0.70343,0.7035,84500000.0
2005-12-09 16:54:00,0.70333,0.70341,0.70322,0.70329,132600000.0
2005-12-09 16:55:00,0.70322,0.70331,0.70312,0.70319,147299997.0
2005-12-09 16:56:00,0.70313,0.70313,0.70305,0.70305,42100000.0
2005-12-09 16:57:00,0.70301,0.70304,0.70283,0.70298,89699999.0
2005-12-09 16:58:00,0.70296,0.7031,0.70296,0.7031,171300001.0
2005-12-09 16:59:00,0.70303,0.70303,0.70287,0.7029,64500000.0
2005-12-09 17:00:00,0.70283,0.70288,0.70273,0.70278,91699999.0
2005-12-09 17:01:00,0.70295,0.703,0.70291,0.70292,93400000.0
2005-12-09 17:02:00,0.7029,0.70293,0.70285,0.7029,40700000.0
2005-12-09 17:03:00,0.70293,0.70303,0.70269,0.70303,34200000.0
2005-12-09 17:04:00,0.70303,0.70319,0.70302,0.70319,77499999.0
2005-12-09 17:05:00,0.70323,0.70325,0.70309,0.70318,76500001.0
2005-12-09 17:06:00,0.70322,0.70335,0.70314,0.70329,94900000.0
2005-12-09 17:07:00,0.70335,0.70335,0.70325,0.7033,89800001.0
2005-12-09 17:08:00,0.70339,0.70349,0.70317,0.70324,99499998.0
2005-12-09 17:09:00,0.70325,0.7033,0.70315,0.7033,89600000.0
2005-12-09 17:10:00,0.70321,0.70321,0.70306,0.70306,22800000.0
2005-12-09 17:11:00,0.7029,0.70315,0.7029,0.7031,61800001.0
2005-12-09 17:12:00,0.70301,0.70301,0.70272,0.70272,96699999.0
2005-12-09 17:13:00,0.7027,0.70275,0.70267,0.70267,61099999.0
2005-12-09 17:14:00,0.7026,0.7028,0.7026,0.70275,97600000.0
2005-12-09 17:15:00,0.70272,0.70272,0.70257,0.70257,72399998.0
2005-12-09 17:16:00,0.70263,0.70288,0.70263,0.70281,90399997.0
2005-12-09 17:17:00,0.70281,0.70301,0.70277,0.70283,138600000.0
2005-12-09 17:18:00,0.70285,0.70285,0.7028,0.70285,124800001.0
2005-12-09 17:19:00,0.70282,0.70282,0.70268,0.70268,74200000.0
2005-12-09 17:20:00,0.70286,0.7029,0.70281,0.70289,95400001.0
2005-12-09 17:21:00,0.70292,0.70303,0.70292,0.70294,37300000.0
2005-12-09 17:22:00,0.70286,0.70314,0.70286,0.70314,62600000.0
2005-12-09 17:23:00,0.70317,0.70323,0.70308,0.70323,94500001.0
2005-12-09 17:24:00,0.70317,0.70317,0.70303,0.70314,79800000.0
2005-12-09 17:25:00,0.70302,0.70302,0.7029,0.70299,100700001.0
2005-12-09 17:26:00,0.70288,0.70288,0.70273,0.70273,49500000.0
2005-12-09 17:27:00,0.70282,0.70282,0.70263,0.70281,78199999.0
2005-12-09 17:28:00,0.7028,0.70304,0.7028,0.70304,92199999.0
2005-12-09 17:29:00,0.70319,0.70349,0.70317,0.70349,71700000.0
2005-12-09 17:30:00,0.7036,0.70374,0.70354,0.70374,106199998.0
2005-12-09 17:31:00,0.70375,0.7039,0.70375,0.7038,85000000.0
2005-12-09 17:32:00,0.70379,0.70394,0.70379,0.70383,142900003.0
2005-12-09 17:33:00,0.70398,0.70415,0.70398,0.70404,85200001.0
2005-12-09 17:34:00,0.70403,0.7041,0.704,0.704,45600000.0
2005-12-09 17:35:00,0.70395,0.70395,0.70363,0.70363,55799999.0
2005-12-09 17:36:00,0.7035,0.7036,0.70344,0.7036,50000000.0
2005-12-09 17:37:00,0.7036,0.7036,0.70351,0.70356,67200001.0
2005-12-09 17:38:00,0.70358,0.70358,0.70355,0.70358,28700000.0
2005-12-09 17:39:00,0.7036,0.70385,0.7036,0.70385,77600001.0
2005-12-09 17:40:00,0.70378,0.70393,0.70378,0.70383,62999999.0
2005-12-09 17:41:00,0.70388,0.7039,0.70388,0.7039,42199999.0
2005-12-09 17:42:00,0.70389,0.70394,0.70382,0.70391,89299998.0
2005-12-09 17:43:00,0.70391,0.70391,0.70376,0.70382,102799999.0
2005-12-09 17:44:00,0.70389,0.70392,0.70384,0.70387,49099999.0
2005-12-09 17:45:00,0.7038,0.7038,0.70349,0.70355,66399999.0
2005-12-09 17:46:00,0.70365,0.70386,0.70364,0.70364,86999999.0
2005-12-09 17:47:00,0.70351,0.70357,0.70328,0.70341,60199999.0
2005-12-09 17:48:00,0.70348,0.70362,0.70347,0.70362,99700001.0
2005-12-09 17:49:00,0.70357,0.70362,0.70357,0.70362,4000000.0
2005-12-09 17:50:00,0.70355,0.70363,0.70354,0.70356,108899999.0
2005-12-09 17:51:00,0.70354,0.70368,0.70354,0.70355,67900000.0
2005-12-09 17:52:00,0.70355,0.70355,0.70331,0.70339,63199999.0
2005-12-09 17:53:00,0.70342,0.70355,0.70341,0.70355,104800000.0
2005-12-09 17:54:00,0.70356,0.7039,0.70356,0.7039,62100000.0
2005-12-09 17:55:00,0.70384,0.70392,0.70374,0.70392,75900001.0
2005-12-09 17:56:00,0.70387,0.70398,0.70381,0.70381,122600001.0
2005-12-09 17:57:00,0.7037,0.7039,0.7037,0.7039,66300000.0
2005-12-09 17:58:00,0.70388,0.70392,0.70384,0.70384,66300000.0
2005-12-09 17:59:00,0.70381,0.70392,0.70378,0.70392,147600000.0
2005-12-09 18:00:00,0.7039,0.70395,0.70381,0.70381,62700002.0
2005-12-09 18:01:00,0.70385,0.70395,0.70385,0.70395,49300000.0
2005-12-09 18:02:00,0.704,0.704,0.70383,0.70388,77000000.0
2005-12-09 18:03:00,0.70388,0.70394,0.7038,0.70385,269700000.0
2005-12-09 18:04:00,0.70378,0.70381,0.70368,0.70376,182900001.0
2005-12-09 18:05:00,0.70383,0.70391,0.70369,0.70371,248000003.0
2005-12-09 18:06:00,0.70378,0.70388,0.70377,0.70385,129599999.0
2005-12-09 18:07:00,0.7038,0.7039,0.70375,0.7038,250000000.0
2005-12-09 18:08:00,0.70383,0.70401,0.70382,0.70382,72899999.0
2005-12-09 18:09:00,0.70382,0.70382,0.70356,0.70382,235900000.0
2005-12-09 18:10:00,0.70381,0.70393,0.7038,0.70388,183399999.0
2005-12-09 18:11:00,0.70386,0.70386,0.70384,0.70384,22300000.0
2005-12-09 18:12:00,0.70382,0.70382,0.70352,0.70359,97700000.0
2005-12-09 18:13:00,0.70376,0.70376,0.70374,0.70374,29599999.0
2005-12-09 18:14:00,0.70386,0.70388,0.7038,0.70386,96100001.0
2005-12-09 18:15:00,0.70381,0.70401,0.70381,0.70401,130700000.0
2005-12-09 18:16:00,0.70401,0.70401,0.70381,0.70389,252699995.0
2005-12-09 18:17:00,0.70374,0.70383,0.70372,0.70374,163000006.0
2005-12-09 18:18:00,0.70365,0.70385,0.70365,0.70372,333900003.0
2005-12-09 18:19:00,0.7037,0.70385,0.70362,0.70365,276600000.0
2005-12-09 18:20:00,0.70361,0.70366,0.70353,0.70366,117300000.0
2005-12-09 18:21:00,0.7036,0.70365,0.7036,0.70365,208499999.0
2005-12-09 18:22:00,0.70358,0.70364,0.70349,0.70359,106599999.0
2005-12-09 18:23:00,0.7036,0.70373,0.70358,0.70366,244699999.0
2005-12-09 18:24:00,0.70363,0.70364,0.70349,0.70357,269299999.0
2005-12-09 18:25:00,0.70352,0.70355,0.70345,0.70347,150199999.0
2005-12-09 18:26:00,0.70344,0.70358,0.70344,0.7035,158500000.0
2005-12-09 18:27:00,0.70339,0.70347,0.7033,0.7033,299100003.0
2005-12-09 18:28:00,0.70322,0.70338,0.70315,0.70329,175500001.0
2005-12-09 18:29:00,0.70333,0.70343,0.7033,0.70343,318000001.0
2005-12-09 18:30:00,0.70343,0.70353,0.70342,0.70353,88600000.0
2005-12-09 18:31:00,0.70351,0.70358,0.70348,0.70351,229799999.0
2005-12-09 18:32:00,0.7035,0.70355,0.7035,0.7035,44900000.0
2005-12-09 18:33:00,0.70355,0.70355,0.7034,0.70342,228400000.0
2005-12-09 18:34:00,0.7035,0.70355,0.70345,0.70355,105099999.0
2005-12-09 18:35:00,0.7035,0.7035,0.70323,0.70325,113399999.0
2005-12-09 18:36:00,0.70325,0.70325,0.70306,0.70314,162300002.0
2005-12-09 18:37:00,0.70312,0.70314,0.70301,0.70306,111500001.0
2005-12-09 18:38:00,0.70303,0.70312,0.70303,0.70307,160000000.0
2005-12-09 18:39:00,0.70295,0.70305,0.70286,0.70305,322000001.0
2005-12-09 18:40:00,0.70306,0.70307,0.70289,0.70306,89000001.0
2005-12-09 18:41:00,0.70304,0.7032,0.70299,0.70303,320900000.0
2005-12-09 18:42:00,0.7031,0.70315,0.70305,0.70315,108499999.0
2005-12-09 18:43:00,0.7031,0.70333,0.703,0.70319,626500001.0
2005-12-09 18:44:00,0.70314,0.70314,0.70296,0.70312,350999998.0
2005-12-09 18:45:00,0.7032,0.7032,0.70303,0.7031,418000000.0
2005-12-09 18:46:00,0.70312,0.70319,0.70312,0.70318,98999998.0
2005-12-09 18:47:00,0.70322,0.70329,0.70318,0.70323,166900001.0
2005-12-09 18:48:00,0.70325,0.70325,0.7031,0.7031,153700001.0
2005-12-09 18:49:00,0.7031,0.70334,0.7031,0.70326,138700002.0
2005-12-09 18:50:00,0.70332,0.70332,0.70324,0.70328,99399998.0
2005-12-09 18:51:00,0.70319,0.70344,0.70319,0.70342,152799996.0
2005-12-09 18:52:00,0.70347,0.70354,0.70344,0.7035,46000000.0
2005-12-09 18:53:00,0.70352,0.70356,0.70345,0.70348,54400000.0
2005-12-09 18:54:00,0.70345,0.70345,0.7034,0.7034,41400000.0
2005-12-09 18:55:00,0.70351,0.70354,0.70343,0.7035,164099999.0
2005-12-09 18:56:00,0.70352,0.70355,0.7035,0.7035,81500001.0
2005-12-09 18:57:00,0.70356,0.70363,0.70353,0.70353,102300001.0
2005-12-09 18:58:00,0.70351,0.70362,0.70351,0.70362,89099999.0
2005-12-09 18:59:00,0.70359,0.70389,0.70359,0.70372,194300000.0
2005-12-09 19:00:00,0.70376,0.70381,0.70374,0.70374,139400000.0
2005-12-09 19:01:00,0.7037,0.7037,0.70347,0.70347,110799997.0
2005-12-09 19:02:00,0.70347,0.70347,0.70329,0.70334,72999999.0
2005-12-09 19:03:00,0.70325,0.70346,0.70325,0.70326,212999999.0
2005-12-09 19:04:00,0.70329,0.70342,0.70321,0.70321,132299998.0
2005-12-09 19:05:00,0.7032,0.70335,0.7032,0.70335,103999998.0
2005-12-09 19:06:00,0.70335,0.70338,0.70325,0.7033,249699997.0
2005-12-09 19:07:00,0.70335,0.7034,0.70315,0.70325,279900000.0
2005-12-09 19:08:00,0.70338,0.70353,0.70332,0.70353,135100000.0
2005-12-09 19:09:00,0.70356,0.70356,0.70329,0.70333,125400000.0
2005-12-09 19:10:00,0.70332,0.70335,0.7033,0.7033,80400000.0
2005-12-09 19:11:00,0.70325,0.70335,0.70325,0.7033,110799999.0
2005-12-09 19:12:00,0.70325,0.70335,0.70325,0.7033,47700001.0
2005-12-09 19:13:00,0.70325,0.70335,0.7032,0.7033,59000000.0
2005-12-09 19:14:00,0.70335,0.70335,0.7033,0.7033,52500000.0
2005-12-09 19:15:00,0.7033,0.70335,0.7033,0.7033,134000002.0
2005-12-09 19:16:00,0.70323,0.7034,0.70323,0.7034,55700001.0
2005-12-09 19:17:00,0.70337,0.70337,0.70316,0.70332,104499997.0
2005-12-09 19:18:00,0.7034,0.70345,0.70338,0.70345,75000000.0
2005-12-09 19:19:00,0.70335,0.70345,0.70335,0.70345,128500000.0
2005-12-09 19:20:00,0.70338,0.70366,0.70338,0.70366,68600000.0
2005-12-09 19:21:00,0.70369,0.70373,0.70356,0.70362,99300000.0
2005-12-09 19:22:00,0.7036,0.70365,0.7036,0.70365,134299998.0
2005-12-09 19:23:00,0.70355,0.70365,0.70355,0.7036,74900000.0
2005-12-09 19:24:00,0.70367,0.70373,0.70362,0.70362,107200001.0
2005-12-09 19:25:00,0.70366,0.70377,0.70365,0.70377,103400001.0
2005-12-09 19:26:00,0.7037,0.70375,0.7037,0.70375,61300000.0
2005-12-09 19:27:00,0.70372,0.7038,0.70365,0.70365,169800000.0
2005-12-09 19:28:00,0.70385,0.70385,0.70365,0.70365,177099999.0
2005-12-09 19:29:00,0.70367,0.70381,0.70366,0.70372,87600000.0
2005-12-09 19:30:00,0.70375,0.70375,0.7037,0.70375,55700000.0
2005-12-09 19:31:00,0.7038,0.70384,0.70368,0.70384,77299999.0
2005-12-09 19:32:00,0.70381,0.70381,0.70359,0.70366,105199999.0
2005-12-09 19:33:00,0.70365,0.70375,0.70365,0.70375,50500000.0
2005-12-09 19:34:00,0.70375,0.70378,0.70362,0.70375,125100000.0
2005-12-09 19:35:00,0.70377,0.70386,0.70369,0.70383,254699999.0
2005-12-09 19:36:00,0.70383,0.70388,0.70375,0.7038,124800000.0
2005-12-09 19:37:00,0.7038,0.70385,0.70378,0.70378,109099998.0
2005-12-09 19:38:00,0.70385,0.70385,0.70378,0.7038,94100001.0
2005-12-09 19:39:00,0.7038,0.7038,0.70355,0.70355,213000000.0
2005-12-09 19:40:00,0.70363,0.70368,0.70361,0.70361,57700000.0
2005-12-09 19:41:00,0.70367,0.70379,0.70366,0.70366,71800000.0
2005-12-09 19:42:00,0.70365,0.70371,0.70365,0.70365,89499999.0
2005-12-09 19:43:00,0.7037,0.70375,0.70365,0.70367,108500000.0
2005-12-09 19:44:00,0.70372,0.70372,0.70351,0.70355,160499999.0
2005-12-09 19:45:00,0.7036,0.70379,0.7036,0.70371,58500000.0
2005-12-09 19:46:00,0.70372,0.70375,0.70362,0.70368,113999998.0
2005-12-09 19:47:00,0.70366,0.70366,0.70352,0.7036,91500000.0
2005-12-09 19:48:00,0.70353,0.70375,0.70353,0.70364,90400001.0
2005-12-09 19:49:00,0.70343,0.70376,0.70343,0.70376,85800000.0
2005-12-09 19:50:00,0.70364,0.70378,0.7036,0.70363,86000002.0
2005-12-09 19:51:00,0.70365,0.7037,0.7036,0.70365,159799998.0
2005-12-09 19:52:00,0.70363,0.70366,0.7035,0.70357,141900000.0
2005-12-09 19:53:00,0.70356,0.70356,0.70339,0.70348,74000000.0
2005-12-09 19:54:00,0.7035,0.70365,0.7035,0.70363,94000001.0
2005-12-09 19:55:00,0.70355,0.70365,0.70355,0.70365,237300001.0
2005-12-09 19:56:00,0.70358,0.70358,0.70342,0.70342,255399997.0
2005-12-09 19:57:00,0.70344,0.70344,0.70323,0.70323,139199999.0
2005-12-09 19:58:00,0.70325,0.70325,0.70315,0.7032,158299999.0
2005-12-09 19:59:00,0.7032,0.70325,0.70315,0.70315,137600000.0
2005-12-09 20:00:00,0.70317,0.70328,0.70315,0.7032,228299998.0
2005-12-09 20:01:00,0.7032,0.70325,0.70313,0.70323,125899997.0
2005-12-09 20:02:00,0.70325,0.70325,0.7032,0.7032,81600002.0
2005-12-09 20:03:00,0.7033,0.7033,0.7032,0.70327,83800000.0
2005-12-09 20:04:00,0.70325,0.7033,0.70315,0.70325,123100002.0
2005-12-09 20:05:00,0.70328,0.7033,0.70315,0.7033,128800000.0
2005-12-09 20:06:00,0.7033,0.7033,0.70315,0.70325,271800002.0
2005-12-09 20:07:00,0.70325,0.70327,0.70315,0.70315,99300000.0
2005-12-09 20:08:00,0.7032,0.70325,0.7032,0.70322,69700001.0
2005-12-09 20:09:00,0.70325,0.7033,0.703,0.7032,112599999.0
2005-12-09 20:10:00,0.70315,0.70325,0.70315,0.70325,122900001.0
2005-12-09 20:11:00,0.7032,0.70322,0.7032,0.70322,48600000.0
2005-12-09 20:12:00,0.70325,0.70325,0.70315,0.7032,109900004.0
2005-12-09 20:13:00,0.70328,0.7033,0.70295,0.7032,92200000.0
2005-12-09 20:14:00,0.70328,0.7033,0.7032,0.7033,142000000.0
2005-12-09 20:15:00,0.7032,0.70325,0.7032,0.70325,53400000.0
2005-12-09 20:16:00,0.70325,0.70335,0.70315,0.70315,418400002.0
2005-12-09 20:17:00,0.70312,0.70328,0.70312,0.70325,193799999.0
2005-12-09 20:18:00,0.70322,0.70325,0.70317,0.70325,125700002.0
2005-12-09 20:19:00,0.70325,0.70325,0.7032,0.70325,66099999.0
2005-12-09 20:20:00,0.7033,0.7033,0.70315,0.7032,38000000.0
2005-12-09 20:21:00,0.70322,0.7033,0.7032,0.70325,34499999.0
2005-12-09 20:22:00,0.70325,0.70325,0.7032,0.70325,132300000.0
2005-12-09 20:23:00,0.70325,0.7033,0.70315,0.7033,39800000.0
2005-12-09 20:24:00,0.70325,0.70325,0.70295,0.70325,125800001.0
2005-12-09 20:25:00,0.70325,0.70328,0.70315,0.7032,96700000.0
2005-12-09 20:26:00,0.70325,0.7033,0.70315,0.7032,64700000.0
2005-12-09 20:27:00,0.7032,0.70325,0.7032,0.70325,72000000.0
2005-12-09 20:28:00,0.70325,0.70325,0.7032,0.70325,51700000.0
2005-12-09 20:29:00,0.70325,0.7033,0.7032,0.70325,189599999.0
2005-12-09 20:30:00,0.70325,0.7033,0.70315,0.70325,300400002.0
2005-12-09 20:31:00,0.70328,0.70328,0.70315,0.70325,176800001.0
2005-12-09 20:32:00,0.70315,0.70325,0.70315,0.70322,106300001.0
2005-12-09 20:33:00,0.7032,0.70328,0.70315,0.70318,124700002.0
2005-12-09 20:34:00,0.70325,0.70325,0.70318,0.70325,148300001.0
2005-12-09 20:35:00,0.70325,0.70325,0.70315,0.7032,120700000.0
2005-12-09 20:36:00,0.7032,0.70335,0.7031,0.70315,167200001.0
2005-12-09 20:37:00,0.70318,0.70335,0.70315,0.7032,172400003.0
2005-12-09 20:38:00,0.7032,0.70322,0.70315,0.7032,150899999.0
2005-12-09 20:39:00,0.7032,0.70325,0.7032,0.70325,49500000.0
2005-12-09 20:40:00,0.7032,0.7033,0.70315,0.7032,146900000.0
2005-12-09 20:41:00,0.7032,0.70325,0.70315,0.70325,173899997.0
2005-12-09 20:42:00,0.7032,0.70325,0.70313,0.7032,102700001.0
2005-12-09 20:43:00,0.7032,0.7033,0.7032,0.7032,111800001.0
2005-12-09 20:44:00,0.70315,0.70325,0.70315,0.70325,33200000.0
2005-12-09 20:45:00,0.7032,0.70325,0.70313,0.70315,62700000.0
2005-12-09 20:46:00,0.70325,0.70325,0.70313,0.70313,57299998.0
2005-12-09 20:47:00,0.7032,0.70325,0.7032,0.70322,109800000.0
2005-12-09 20:48:00,0.70315,0.70325,0.70315,0.70315,115399998.0
2005-12-09 20:49:00,0.70315,0.70325,0.7031,0.7032,172500000.0
2005-12-09 20:50:00,0.7032,0.70322,0.70313,0.70315,159799999.0
2005-12-09 20:51:00,0.70315,0.70325,0.70315,0.7032,77999999.0
2005-12-09 20:52:00,0.7032,0.7033,0.70315,0.70315,89900001.0
2005-12-09 20:53:00,0.70325,0.7033,0.70317,0.7032,255599999.0
2005-12-09 20:54:00,0.7032,0.70325,0.70315,0.70325,206199998.0
2005-12-09 20:55:00,0.70315,0.7032,0.70315,0.7032,18400000.0
2005-12-09 20:56:00,0.70318,0.7033,0.70295,0.70323,96000000.0
2005-12-09 20:57:00,0.7032,0.7033,0.70305,0.7032,84300000.0
2005-12-09 20:58:00,0.7032,0.7033,0.70315,0.70315,284699997.0
2005-12-09 20:59:00,0.7032,0.7033,0.70315,0.7032,163399999.0
2005-12-09 21:00:00,0.7032,0.70322,0.70315,0.7032,268900003.0
2005-12-09 21:01:00,0.7031,0.70322,0.7031,0.70322,79000001.0
2005-12-09 21:02:00,0.7032,0.70325,0.70317,0.7032,105399999.0
2005-12-09 21:03:00,0.70325,0.7033,0.70315,0.7033,76799999.0
2005-12-09 21:04:00,0.70325,0.70325,0.70315,0.70315,97299997.0
2005-12-09 21:05:00,0.70325,0.7033,0.70315,0.7032,185499997.0
2005-12-09 21:06:00,0.70315,0.7033,0.70315,0.7032,142499999.0
2005-12-09 21:07:00,0.70325,0.70325,0.7032,0.7032,67999998.0
2005-12-09 21:08:00,0.7032,0.70325,0.7031,0.7032,101300002.0
2005-12-09 21:09:00,0.7032,0.7033,0.70315,0.70325,159399998.0
2005-12-09 21:10:00,0.7032,0.70325,0.7032,0.70325,84499999.0
2005-12-09 21:11:00,0.7032,0.7032,0.7032,0.7032,4000000.0
2005-12-09 21:12:00,0.70315,0.70328,0.70315,0.70322,97999999.0
2005-12-09 21:13:00,0.70318,0.70322,0.70315,0.7032,77100000.0
2005-12-09 21:14:00,0.70325,0.70325,0.7032,0.7032,62100000.0
2005-12-09 21:15:00,0.7032,0.7033,0.70315,0.7032,218199999.0
2005-12-09 21:16:00,0.70325,0.70325,0.70308,0.70315,109500000.0
2005-12-09 21:17:00,0.70315,0.70325,0.70305,0.70325,172499999.0
2005-12-09 21:18:00,0.70325,0.70325,0.70315,0.70322,122300001.0
2005-12-09 21:19:00,0.70325,0.70325,0.70315,0.7032,146500000.0
2005-12-09 21:20:00,0.70325,0.7033,0.7031,0.70315,196999999.0
2005-12-09 21:21:00,0.70325,0.70325,0.70315,0.70325,73200000.0
2005-12-09 21:22:00,0.70325,0.70325,0.70315,0.7032,72400000.0
2005-12-09 21:23:00,0.70315,0.70325,0.70315,0.70325,123800000.0
2005-12-09 21:24:00,0.70325,0.70325,0.70315,0.7032,87399999.0
2005-12-09 21:25:00,0.7032,0.70325,0.7032,0.70325,122599998.0
2005-12-09 21:26:00,0.70318,0.70325,0.70315,0.70325,111699998.0
2005-12-09 21:27:00,0.7032,0.70325,0.70315,0.70325,87400001.0
2005-12-09 21:28:00,0.70325,0.70325,0.7032,0.7032,31100000.0
2005-12-09 21:29:00,0.7032,0.70325,0.70305,0.70315,108299999.0
2005-12-09 21:30:00,0.70322,0.7033,0.70315,0.70325,184200001.0
2005-12-09 21:31:00,0.70325,0.70325,0.7032,0.7032,21600000.0
2005-12-09 21:32:00,0.7032,0.70325,0.70315,0.70325,62500000.0
2005-12-09 21:33:00,0.70325,0.70325,0.7032,0.70325,64500000.0
2005-12-09 21:34:00,0.70325,0.70325,0.70312,0.7032,91399999.0
2005-12-09 21:35:00,0.7032,0.70325,0.70317,0.7032,162700000.0
2005-12-09 21:36:00,0.70318,0.7033,0.70313,0.70325,232299998.0
2005-12-09 21:37:00,0.70322,0.7033,0.7032,0.70325,97000000.0
2005-12-09 21:38:00,0.70325,0.7033,0.7032,0.70322,67700000.0
2005-12-09 21:39:00,0.7032,0.70325,0.7031,0.70322,50700000.0
2005-12-09 21:40:00,0.70325,0.7033,0.7031,0.70328,164700002.0
2005-12-09 21:41:00,0.7032,0.70325,0.70315,0.70325,128499999.0
2005-12-09 21:42:00,0.70322,0.70325,0.7032,0.70325,108999999.0
2005-12-09 21:43:00,0.7032,0.7033,0.70315,0.70315,76000000.0
2005-12-09 21:44:00,0.70325,0.70325,0.70305,0.70305,35900000.0
2005-12-09 21:45:00,0.7032,0.70325,0.70313,0.7032,68200000.0
2005-12-09 21:46:00,0.70318,0.70325,0.70317,0.70317,102800001.0
2005-12-09 21:47:00,0.7032,0.70325,0.7032,0.70325,66900000.0
2005-12-09 21:48:00,0.70325,0.70325,0.70325,0.70325,65300000.0
2005-12-09 21:49:00,0.7032,0.70325,0.7031,0.70318,45600000.0
2005-12-09 21:50:00,0.70325,0.7033,0.70315,0.70322,91700000.0
2005-12-09 21:51:00,0.7032,0.70325,0.70317,0.70325,105200001.0
2005-12-09 21:52:00,0.7032,0.70335,0.70317,0.70325,62900000.0
2005-12-09 21:53:00,0.70315,0.70325,0.70315,0.70325,52999999.0
2005-12-09 21:54:00,0.70325,0.70325,0.70315,0.7032,87200002.0
2005-12-09 21:55:00,0.7032,0.70325,0.70318,0.7032,49700001.0
2005-12-09 21:56:00,0.70325,0.70325,0.70315,0.70315,68800000.0
2005-12-09 21:57:00,0.7032,0.70325,0.7031,0.70322,204599997.0
2005-12-09 21:58:00,0.7032,0.70325,0.7032,0.70325,44700000.0
2005-12-09 21:59:00,0.7032,0.7033,0.7032,0.7032,83700000.0
2005-12-09 22:00:00,0.7032,0.70325,0.70315,0.70325,114100001.0
2005-12-09 22:01:00,0.70322,0.70325,0.70315,0.7032,62200000.0
2005-12-09 22:02:00,0.70325,0.70325,0.7032,0.7032,106400000.0
2005-12-09 22:03:00,0.70325,0.70325,0.70322,0.70322,43999999.0
2005-12-09 22:04:00,0.7032,0.70325,0.70315,0.7032,72999999.0
2005-12-09 22:05:00,0.70315,0.7033,0.70315,0.70317,149900000.0
2005-12-09 22:06:00,0.70305,0.70335,0.70305,0.70322,131200002.0
2005-12-09 22:07:00,0.7032,0.70325,0.70315,0.70315,76400000.0
2005-12-09 22:08:00,0.7032,0.70335,0.70315,0.70335,57000000.0
2005-12-09 22:09:00,0.70325,0.70325,0.70315,0.70322,78699999.0
2005-12-09 22:10:00,0.7032,0.70325,0.70315,0.7032,87999999.0
2005-12-09 22:11:00,0.70312,0.70325,0.70312,0.70325,82799999.0
2005-12-09 22:12:00,0.7032,0.70325,0.70313,0.70318,124699999.0
2005-12-09 22:13:00,0.7033,0.7033,0.70315,0.7032,102299998.0
2005-12-09 22:14:00,0.70325,0.70325,0.7031,0.70322,106500001.0
2005-12-09 22:15:00,0.70322,0.70325,0.70315,0.7032,115599999.0
2005-12-09 22:16:00,0.70318,0.70328,0.70318,0.7032,60600001.0
2005-12-09 22:17:00,0.70325,0.70325,0.70315,0.70325,57600000.0
2005-12-09 22:18:00,0.70325,0.70325,0.7031,0.7031,101300001.0
2005-12-09 22:19:00,0.7032,0.7033,0.7031,0.7032,81099998.0
2005-12-09 22:20:00,0.70325,0.70325,0.7032,0.7032,89999998.0
2005-12-09 22:21:00,0.7032,0.70325,0.70315,0.70325,141799997.0
2005-12-09 22:22:00,0.70328,0.70328,0.70315,0.70315,44300000.0
2005-12-09 22:23:00,0.70315,0.7033,0.70315,0.70325,82600000.0
2005-12-09 22:24:00,0.70315,0.70325,0.70313,0.70325,154499999.0
2005-12-09 22:25:00,0.70315,0.70325,0.70315,0.7032,124499999.0
2005-12-09 22:26:00,0.7032,0.70325,0.70317,0.70325,85700000.0
2005-12-09 22:27:00,0.70315,0.7033,0.70315,0.7033,140700002.0
2005-12-09 22:28:00,0.7031,0.70322,0.7031,0.70322,58899998.0
2005-12-09 22:29:00,0.7032,0.70325,0.7032,0.7032,71700000.0
2005-12-09 22:30:00,0.70325,0.7033,0.7032,0.70325,143699998.0
2005-12-09 22:31:00,0.70325,0.70325,0.70312,0.70312,52500001.0
2005-12-09 22:32:00,0.70325,0.70325,0.70325,0.70325,43000000.0
2005-12-09 22:33:00,0.7032,0.70325,0.7032,0.70325,98599999.0
2005-12-09 22:34:00,0.7032,0.70325,0.70295,0.70322,122900002.0
2005-12-09 22:35:00,0.70327,0.70327,0.70318,0.70318,88000001.0
2005-12-09 22:36:00,0.7032,0.70325,0.70315,0.7032,127699999.0
2005-12-09 22:37:00,0.7032,0.7032,0.70315,0.7032,84800000.0
2005-12-09 22:38:00,0.7031,0.7032,0.70295,0.7032,75400000.0
2005-12-09 22:39:00,0.7032,0.70325,0.7032,0.70325,29500000.0
2005-12-09 22:40:00,0.7032,0.70325,0.7031,0.70315,111999998.0
2005-12-09 22:41:00,0.7032,0.7032,0.70317,0.7032,66900000.0
2005-12-09 22:42:00,0.7032,0.70328,0.70315,0.70328,123899997.0
2005-12-09 22:43:00,0.7032,0.7033,0.70305,0.7032,177499999.0
2005-12-09 22:44:00,0.70325,0.70328,0.70312,0.70312,155600000.0
2005-12-09 22:45:00,0.7032,0.7033,0.70315,0.7032,167899998.0
2005-12-09 22:46:00,0.70322,0.70325,0.703,0.70315,190500001.0
2005-12-09 22:47:00,0.70315,0.70325,0.70315,0.70323,38200000.0
2005-12-09 22:48:00,0.70318,0.7033,0.70305,0.7032,88500000.0
2005-12-09 22:49:00,0.7032,0.7032,0.7032,0.7032,32000000.0
2005-12-09 22:50:00,0.70325,0.70325,0.70295,0.7032,205800001.0
2005-12-09 22:51:00,0.7032,0.70325,0.70312,0.70315,197200000.0
2005-12-09 22:52:00,0.70322,0.70322,0.70315,0.7032,101099999.0
2005-12-09 22:53:00,0.70325,0.70325,0.70315,0.70325,71699999.0
2005-12-09 22:54:00,0.70322,0.70325,0.70315,0.70315,62200000.0
2005-12-09 22:55:00,0.70315,0.7033,0.70315,0.70315,120999998.0
2005-12-09 22:56:00,0.70325,0.70327,0.70315,0.7032,143099998.0
2005-12-09 22:57:00,0.7032,0.70335,0.70318,0.70322,77000000.0
2005-12-09 22:58:00,0.7032,0.7033,0.70315,0.7032,91300002.0
2005-12-09 22:59:00,0.70305,0.70325,0.703,0.703,186999999.0
2005-12-09 23:00:00,0.70305,0.70325,0.70305,0.7032,162200003.0
2005-12-09 23:01:00,0.7032,0.70328,0.7031,0.70325,138600001.0
2005-12-09 23:02:00,0.70322,0.70322,0.70322,0.70322,12800000.0
2005-12-09 23:03:00,0.70325,0.70325,0.70305,0.7032,38600000.0
2005-12-09 23:04:00,0.70322,0.70325,0.70315,0.70315,77999999.0
2005-12-09 23:05:00,0.7032,0.70338,0.70315,0.70325,86000000.0
2005-12-09 23:06:00,0.70325,0.70325,0.70315,0.70315,63100000.0
2005-12-09 23:07:00,0.70315,0.70325,0.7031,0.70318,61600000.0
2005-12-09 23:08:00,0.70327,0.70327,0.70315,0.7032,88900000.0
2005-12-09 23:09:00,0.70325,0.70332,0.70322,0.70325,70900000.0
2005-12-09 23:10:00,0.7032,0.70325,0.7032,0.7032,70200000.0
2005-12-09 23:11:00,0.70325,0.7033,0.7032,0.7032,52700000.0
2005-12-09 23:12:00,0.70315,0.70327,0.70315,0.70327,84499998.0
2005-12-09 23:13:00,0.70325,0.70325,0.70315,0.70322,117899998.0
2005-12-09 23:14:00,0.70322,0.7033,0.7032,0.7032,47700000.0
2005-12-09 23:15:00,0.7032,0.7032,0.70315,0.70315,95200003.0
2005-12-09 23:16:00,0.7032,0.70325,0.70315,0.70325,11200000.0
2005-12-09 23:17:00,0.70322,0.70325,0.70305,0.70313,91000000.0
2005-12-09 23:18:00,0.7032,0.70325,0.70305,0.70325,48699999.0
2005-12-09 23:19:00,0.70315,0.7032,0.70313,0.7032,124799997.0
2005-12-09 23:20:00,0.70325,0.7033,0.70315,0.70325,148700001.0
2005-12-09 23:21:00,0.70315,0.7032,0.70315,0.7032,23100000.0
2005-12-09 23:22:00,0.70315,0.70325,0.70315,0.70325,85799999.0
2005-12-09 23:23:00,0.7032,0.70325,0.70315,0.70315,91800000.0
2005-12-09 23:24:00,0.70315,0.70325,0.7031,0.70325,42400000.0
2005-12-09 23:25:00,0.70323,0.70325,0.7031,0.70325,87000000.0
2005-12-09 23:26:00,0.7032,0.70325,0.70318,0.70325,93199998.0
2005-12-09 23:27:00,0.70325,0.70325,0.7032,0.7032,60700000.0
2005-12-09 23:28:00,0.7032,0.70325,0.70315,0.70325,67500000.0
2005-12-09 23:29:00,0.70325,0.70325,0.70315,0.7032,64200000.0
2005-12-09 23:30:00,0.70315,0.70325,0.70315,0.70325,92199996.0
2005-12-09 23:31:00,0.7032,0.70325,0.7032,0.7032,67100000.0
2005-12-09 23:32:00,0.70325,0.70325,0.70315,0.70322,70500000.0
2005-12-09 23:33:00,0.70315,0.70328,0.70315,0.7032,44500000.0
2005-12-09 23:34:00,0.7032,0.70325,0.70315,0.7032,56699999.0
2005-12-09 23:35:00,0.70325,0.7033,0.70315,0.7033,98500001.0
2005-12-09 23:36:00,0.70322,0.7033,0.70315,0.70325,62000000.0
2005-12-09 23:37:00,0.70325,0.70325,0.70322,0.70325,91699998.0
2005-12-09 23:38:00,0.70325,0.7033,0.70315,0.70325,97299999.0
2005-12-09 23:39:00,0.70315,0.70325,0.70315,0.70318,94100000.0
2005-12-09 23:40:00,0.70325,0.70325,0.7032,0.7032,23900000.0
2005-12-09 23:41:00,0.70325,0.70325,0.70315,0.70325,31100000.0
2005-12-09 23:42:00,0.70315,0.7032,0.70315,0.7032,24800000.0
2005-12-09 23:43:00,0.70325,0.70325,0.70315,0.70325,46000001.0
2005-12-09 23:44:00,0.70325,0.70325,0.7032,0.7032,53499999.0
2005-12-09 23:45:00,0.7033,0.7033,0.70315,0.7032,20000000.0
2005-12-09 23:46:00,0.7032,0.7033,0.7032,0.70325,98799999.0
2005-12-09 23:47:00,0.70325,0.70325,0.70317,0.70317,33200000.0
2005-12-09 23:48:00,0.70315,0.7032,0.70315,0.70315,32400000.0
2005-12-09 23:49:00,0.70325,0.70325,0.70315,0.7032,60399999.0
2005-12-09 23:50:00,0.70315,0.70325,0.70315,0.70325,25500000.0
2005-12-09 23:51:00,0.7032,0.70325,0.70312,0.70325,96100002.0
2005-12-09 23:52:00,0.70315,0.7033,0.70315,0.70322,81200000.0
2005-12-09 23:53:00,0.70318,0.70325,0.70315,0.7032,58700000.0
2005-12-09 23:54:00,0.7032,0.7033,0.7031,0.70325,83899999.0
2005-12-09 23:55:00,0.70325,0.70325,0.70317,0.70317,122799999.0
2005-12-09 23:56:00,0.70325,0.70325,0.70315,0.7032,91700000.0
2005-12-09 23:57:00,0.7032,0.70325,0.7032,0.7032,86799999.0
2005-12-09 23:58:00,0.7032,0.70325,0.70315,0.70325,45299999.0
2005-12-09 23:59:00,0.70315,0.70325,0.70315,0.70315,141500002.0
2005-12-12 00:01:00,0.7019,0.702,0.7019,0.7019,43800000.0
2005-12-12 00:02:00,0.702,0.7022,0.702,0.7021,43800000.0
2005-12-12 00:03:00,0.702,0.7022,0.7017,0.702,43800000.0
2005-12-12 00:04:00,0.7021,0.7022,0.702,0.702,43800000.0
2005-12-12 00:05:00,0.7022,0.7023,0.702,0.702,43800000.0
2005-12-12 00:06:00,0.7022,0.7024,0.702,0.7022,43800000.0
2005-12-12 00:07:00,0.7021,0.7022,0.7021,0.7022,43800000.0
2005-12-12 00:08:00,0.7021,0.7022,0.7021,0.7022,43800000.0
2005-12-12 00:09:00,0.7022,0.7022,0.7021,0.7021,43800000.0
2005-12-12 00:12:00,0.7024,0.7024,0.7022,0.7024,43800000.0
2005-12-12 00:13:00,0.7024,0.7024,0.7022,0.7024,43800000.0
2005-12-12 00:20:00,0.7023,0.7023,0.7023,0.7023,43800000.0
2005-12-12 00:22:00,0.7024,0.7025,0.7023,0.7023,43800000.0
2005-12-12 00:23:00,0.7023,0.7023,0.7023,0.7023,43800000.0
2005-12-12 00:24:00,0.7022,0.7024,0.7022,0.7024,43800000.0
2005-12-12 00:27:00,0.7028,0.7028,0.7024,0.7027,43800000.0
2005-12-12 00:28:00,0.7024,0.7026,0.7024,0.7025,43800000.0
2005-12-12 00:29:00,0.7024,0.7024,0.7023,0.7024,43800000.0
2005-12-12 00:30:00,0.7024,0.7027,0.7024,0.7025,43800000.0
2005-12-12 00:31:00,0.7025,0.7026,0.7025,0.7025,43800000.0
2005-12-12 00:33:00,0.7026,0.7028,0.7025,0.7026,43800000.0
2005-12-12 00:34:00,0.7026,0.7028,0.7025,0.7026,43800000.0
2005-12-12 00:35:00,0.7027,0.7028,0.7025,0.7027,43800000.0
2005-12-12 00:36:00,0.7027,0.7028,0.7026,0.7028,43800000.0
2005-12-12 00:37:00,0.7028,0.7029,0.7028,0.7028,43800000.0
2005-12-12 00:41:00,0.7029,0.7031,0.7027,0.703,43800000.0
2005-12-12 00:42:00,0.703,0.7031,0.7029,0.703,43800000.0
2005-12-12 00:43:00,0.703,0.7031,0.7028,0.7028,43800000.0
2005-12-12 00:44:00,0.7029,0.703,0.7028,0.7029,43800000.0
2005-12-12 00:45:00,0.7029,0.703,0.7028,0.7029,43800000.0
2005-12-12 00:46:00,0.7029,0.7029,0.7027,0.7027,43800000.0
2005-12-12 00:47:00,0.7029,0.7029,0.7028,0.7028,43800000.0
2005-12-12 00:50:00,0.703,0.7031,0.7029,0.703,43800000.0
2005-12-12 00:51:00,0.7029,0.703,0.7027,0.7029,43800000.0
2005-12-12 00:52:00,0.7029,0.703,0.7027,0.703,43800000.0
2005-12-12 00:53:00,0.703,0.7031,0.7029,0.7029,43800000.0
2005-12-12 00:54:00,0.7031,0.7033,0.703,0.7031,43800000.0
2005-12-12 00:55:00,0.7031,0.7034,0.703,0.7031,43800000.0
2005-12-12 00:56:00,0.703,0.7032,0.703,0.7031,43800000.0
2005-12-12 00:57:00,0.7031,0.7032,0.7031,0.7031,43800000.0
2005-12-12 00:58:00,0.7031,0.7035,0.703,0.7032,43800000.0
2005-12-12 00:59:00,0.7032,0.7032,0.703,0.703,43800000.0
2005-12-12 01:00:00,0.7031,0.7033,0.703,0.7031,43800000.0
2005-12-12 01:01:00,0.7032,0.7035,0.7032,0.7033,43800000.0
2005-12-12 01:02:00,0.7033,0.7035,0.703,0.7033,43800000.0
2005-12-12 01:03:00,0.7033,0.7034,0.7032,0.7033,43800000.0
2005-12-12 01:04:00,0.7033,0.7038,0.7032,0.7035,43800000.0
2005-12-12 01:05:00,0.7035,0.7038,0.7034,0.7036,43800000.0
2005-12-12 01:06:00,0.7035,0.7037,0.7033,0.7033,43800000.0
2005-12-12 01:07:00,0.7034,0.7037,0.7031,0.7032,43800000.0
2005-12-12 01:08:00,0.7032,0.7035,0.7031,0.7033,43800000.0
2005-12-12 01:09:00,0.7033,0.7033,0.7032,0.7033,43800000.0
2005-12-12 01:10:00,0.7034,0.7035,0.7032,0.7032,43800000.0
2005-12-12 01:11:00,0.7032,0.7033,0.7032,0.7032,43800000.0
2005-12-12 01:12:00,0.7032,0.7033,0.7031,0.7032,43800000.0
2005-12-12 01:13:00,0.7034,0.7035,0.7031,0.7034,43800000.0
2005-12-12 01:14:00,0.7034,0.7034,0.7032,0.7033,43800000.0
2005-12-12 01:15:00,0.7032,0.7036,0.7031,0.7034,43800000.0
2005-12-12 01:16:00,0.7033,0.7037,0.703,0.7036,43800000.0
2005-12-12 01:17:00,0.7038,0.7038,0.7034,0.7035,43800000.0
2005-12-12 01:18:00,0.7037,0.7037,0.7034,0.7036,43800000.0
2005-12-12 01:19:00,0.7036,0.7038,0.7034,0.7035,43800000.0
2005-12-12 01:20:00,0.7034,0.7037,0.7034,0.7034,43800000.0
2005-12-12 01:21:00,0.7036,0.7038,0.7033,0.7034,43800000.0
2005-12-12 01:22:00,0.7034,0.7034,0.7033,0.7034,43800000.0
2005-12-12 01:23:00,0.7035,0.7037,0.7033,0.7036,43800000.0
2005-12-12 01:24:00,0.7035,0.7038,0.7035,0.7037,43800000.0
2005-12-12 01:25:00,0.7037,0.7038,0.7036,0.7037,43800000.0
2005-12-12 01:26:00,0.7036,0.704,0.7034,0.7035,43800000.0
2005-12-12 01:27:00,0.7035,0.7039,0.7034,0.7038,43800000.0
2005-12-12 01:28:00,0.7039,0.7039,0.7038,0.7038,43800000.0
2005-12-12 01:29:00,0.7041,0.7041,0.7037,0.7038,43800000.0
2005-12-12 01:30:00,0.7038,0.704,0.7037,0.7038,43800000.0
2005-12-12 01:31:00,0.7038,0.7043,0.7037,0.704,43800000.0
2005-12-12 01:32:00,0.7041,0.7043,0.7036,0.7043,43800000.0
2005-12-12 01:33:00,0.7043,0.7043,0.7039,0.7039,43800000.0
2005-12-12 01:34:00,0.704,0.7041,0.7038,0.7038,43800000.0
2005-12-12 01:35:00,0.704,0.7042,0.7038,0.7041,43800000.0
2005-12-12 01:36:00,0.7042,0.7043,0.7039,0.7042,43800000.0
2005-12-12 01:37:00,0.704,0.7043,0.7039,0.7041,43800000.0
2005-12-12 01:38:00,0.7042,0.7044,0.7039,0.7042,43800000.0
2005-12-12 01:39:00,0.7042,0.7043,0.704,0.7041,43800000.0
2005-12-12 01:40:00,0.704,0.7042,0.7038,0.704,43800000.0
2005-12-12 01:41:00,0.7042,0.7042,0.7038,0.7039,43800000.0
2005-12-12 01:42:00,0.704,0.7041,0.7038,0.704,43800000.0
2005-12-12 01:43:00,0.704,0.7041,0.7037,0.7038,43800000.0
2005-12-12 01:44:00,0.7038,0.7039,0.7036,0.7037,43800000.0
2005-12-12 01:45:00,0.7037,0.704,0.7036,0.7038,43800000.0
2005-12-12 01:46:00,0.7038,0.7039,0.7036,0.7038,43800000.0
2005-12-12 01:47:00,0.7037,0.7041,0.7037,0.704,43800000.0
2005-12-12 01:48:00,0.7039,0.704,0.7038,0.7038,43800000.0
2005-12-12 01:49:00,0.7041,0.7041,0.7038,0.704,43800000.0
2005-12-12 01:50:00,0.7038,0.7041,0.7038,0.7039,43800000.0
2005-12-12 01:51:00,0.7039,0.7043,0.7039,0.7043,43800000.0
2005-12-12 01:52:00,0.7043,0.7043,0.7039,0.7041,43800000.0
2005-12-12 01:53:00,0.7042,0.7042,0.704,0.7042,43800000.0
2005-12-12 01:54:00,0.7042,0.7042,0.7042,0.7042,43800000.0
2005-12-12 01:55:00,0.7041,0.7044,0.7041,0.7043,43800000.0
2005-12-12 01:56:00,0.7042,0.7044,0.704,0.704,43800000.0
2005-12-12 01:57:00,0.7043,0.7043,0.7038,0.704,43800000.0
2005-12-12 01:58:00,0.7042,0.7042,0.7038,0.7041,43800000.0
2005-12-12 01:59:00,0.704,0.7041,0.7038,0.704,43800000.0
2005-12-12 02:00:00,0.70277,0.70288,0.70277,0.70288,43800000.0
2005-12-12 02:01:00,0.70295,0.70295,0.7029,0.70295,47700000.0
2005-12-12 02:02:00,0.7029,0.70295,0.70285,0.70287,131399999.0
2005-12-12 02:03:00,0.70283,0.70305,0.70283,0.70291,45400000.0
2005-12-12 02:04:00,0.70302,0.7031,0.70302,0.70307,66200000.0
2005-12-12 02:05:00,0.70311,0.70311,0.70299,0.703,57300000.0
2005-12-12 02:06:00,0.70293,0.70301,0.70289,0.70289,78899999.0
2005-12-12 02:07:00,0.7028,0.70285,0.7028,0.70285,54099999.0
2005-12-12 02:08:00,0.70275,0.7029,0.70275,0.7029,66600000.0
2005-12-12 02:09:00,0.70292,0.70298,0.70284,0.70284,62100000.0
2005-12-12 02:10:00,0.70285,0.70287,0.70275,0.70287,102700001.0
2005-12-12 02:11:00,0.70285,0.70285,0.70275,0.7028,82299999.0
2005-12-12 02:12:00,0.7028,0.70292,0.7028,0.70288,90899999.0
2005-12-12 02:13:00,0.70285,0.70295,0.70285,0.70285,73300000.0
2005-12-12 02:14:00,0.70289,0.70292,0.70277,0.70288,171900002.0
2005-12-12 02:15:00,0.70287,0.70306,0.70287,0.70295,46100000.0
2005-12-12 02:16:00,0.70294,0.70311,0.70294,0.70307,100300000.0
2005-12-12 02:17:00,0.70305,0.70312,0.70297,0.70312,89700000.0
2005-12-12 02:18:00,0.70301,0.70317,0.70301,0.70312,80599999.0
2005-12-12 02:19:00,0.70312,0.70324,0.70307,0.70308,81299999.0
2005-12-12 02:20:00,0.70313,0.70313,0.70295,0.70311,101499999.0
2005-12-12 02:21:00,0.70307,0.70313,0.70302,0.70313,65599999.0
2005-12-12 02:22:00,0.70318,0.70322,0.7031,0.70322,83900001.0
2005-12-12 02:23:00,0.70312,0.70333,0.70312,0.70323,82900000.0
2005-12-12 02:24:00,0.70329,0.7033,0.70321,0.70328,117000001.0
2005-12-12 02:25:00,0.70339,0.70345,0.70322,0.70324,108399999.0
2005-12-12 02:26:00,0.70329,0.70346,0.70329,0.70333,40000000.0
2005-12-12 02:27:00,0.7034,0.7034,0.70325,0.70325,23000000.0
2005-12-12 02:28:00,0.70337,0.70351,0.70337,0.70348,84000000.0
2005-12-12 02:29:00,0.70347,0.70351,0.70335,0.70337,97400000.0
2005-12-12 02:30:00,0.7035,0.7037,0.7035,0.7037,55000000.0
2005-12-12 02:31:00,0.70375,0.7038,0.70365,0.7038,111499998.0
2005-12-12 02:32:00,0.70369,0.70371,0.70367,0.70367,66299999.0
2005-12-12 02:33:00,0.70363,0.70363,0.70354,0.70357,17500000.0
2005-12-12 02:34:00,0.70352,0.70373,0.70352,0.70367,116300000.0
2005-12-12 02:35:00,0.70362,0.70379,0.70362,0.70365,72500000.0
2005-12-12 02:36:00,0.70366,0.7038,0.70366,0.70366,114100000.0
2005-12-12 02:37:00,0.7037,0.70384,0.70369,0.70384,81099999.0
2005-12-12 02:38:00,0.70393,0.70393,0.70373,0.70373,81900001.0
2005-12-12 02:39:00,0.70366,0.70373,0.70361,0.70364,68599999.0
2005-12-12 02:40:00,0.7036,0.70371,0.70355,0.70357,167300002.0
2005-12-12 02:41:00,0.70355,0.70362,0.70344,0.70344,95300000.0
2005-12-12 02:42:00,0.70353,0.70353,0.70343,0.70345,48600000.0
2005-12-12 02:43:00,0.70345,0.70347,0.70325,0.70347,81499999.0
2005-12-12 02:44:00,0.70351,0.70351,0.70337,0.70348,139400000.0
2005-12-12 02:45:00,0.70337,0.70344,0.70329,0.70344,55800000.0
2005-12-12 02:46:00,0.70334,0.70349,0.70334,0.70342,63900000.0
2005-12-12 02:47:00,0.70352,0.70352,0.70336,0.70352,91500000.0
2005-12-12 02:48:00,0.70358,0.70358,0.70351,0.70358,52599999.0
2005-12-12 02:49:00,0.7035,0.70355,0.70345,0.7035,79599999.0
2005-12-12 02:50:00,0.70365,0.70375,0.70365,0.70375,77399999.0
2005-12-12 02:51:00,0.70376,0.70381,0.70363,0.70368,174000000.0
2005-12-12 02:52:00,0.70365,0.70375,0.70365,0.70368,186700003.0
2005-12-12 02:53:00,0.70374,0.70383,0.70371,0.70376,54900000.0
2005-12-12 02:54:00,0.70375,0.7039,0.70375,0.7039,46299999.0
2005-12-12 02:55:00,0.70385,0.70385,0.7038,0.7038,63099999.0
2005-12-12 02:56:00,0.70379,0.70379,0.70355,0.70355,96000001.0
2005-12-12 02:57:00,0.70349,0.70367,0.70349,0.70367,57899999.0
2005-12-12 02:58:00,0.7037,0.70373,0.7036,0.7036,84800000.0
2005-12-12 02:59:00,0.70363,0.70365,0.70355,0.70355,126599999.0
2005-12-12 03:00:00,0.70355,0.70362,0.70355,0.7036,51599999.0
2005-12-12 03:01:00,0.70363,0.7038,0.70357,0.7038,52600000.0
2005-12-12 03:02:00,0.70377,0.70402,0.70377,0.70402,70000000.0
2005-12-12 03:03:00,0.70404,0.70428,0.70395,0.70412,77600000.0
2005-12-12 03:04:00,0.70422,0.70427,0.70422,0.70427,127999998.0
2005-12-12 03:05:00,0.70425,0.7044,0.70425,0.7044,85400000.0
2005-12-12 03:06:00,0.70427,0.70433,0.70427,0.70433,66300000.0
2005-12-12 03:07:00,0.70433,0.70433,0.70421,0.70422,71600002.0
2005-12-12 03:08:00,0.70417,0.70435,0.70417,0.70424,84600000.0
2005-12-12 03:09:00,0.70428,0.70431,0.70417,0.70417,53800000.0
2005-12-12 03:10:00,0.70427,0.70434,0.70422,0.70422,71300000.0
2005-12-12 03:11:00,0.70422,0.70431,0.70422,0.70422,58200000.0
2005-12-12 03:12:00,0.70422,0.7043,0.7041,0.70428,58500000.0
2005-12-12 03:13:00,0.70423,0.7043,0.70416,0.70427,47500000.0
2005-12-12 03:14:00,0.70425,0.70445,0.70425,0.70444,115500001.0
2005-12-12 03:15:00,0.70443,0.70443,0.7043,0.7043,94700002.0
2005-12-12 03:16:00,0.70433,0.70434,0.70426,0.70427,47700000.0
2005-12-12 03:17:00,0.70422,0.70434,0.70422,0.70423,60600000.0
2005-12-12 03:18:00,0.70428,0.7044,0.70428,0.70437,87799999.0
2005-12-12 03:19:00,0.70426,0.7045,0.70426,0.70442,58100000.0
2005-12-12 03:20:00,0.70449,0.70458,0.70441,0.7045,179500000.0
2005-12-12 03:21:00,0.70453,0.70462,0.70453,0.70462,64200001.0
2005-12-12 03:22:00,0.70464,0.70477,0.70464,0.7047,54300001.0
2005-12-12 03:23:00,0.70483,0.70519,0.70483,0.70512,74400000.0
2005-12-12 03:24:00,0.70498,0.70516,0.70496,0.70502,141199998.0
2005-12-12 03:25:00,0.70522,0.70548,0.70522,0.70548,41600000.0
2005-12-12 03:26:00,0.70545,0.70545,0.70518,0.70518,76199999.0
2005-12-12 03:27:00,0.70523,0.70523,0.70501,0.70508,78099999.0
2005-12-12 03:28:00,0.70497,0.70498,0.70486,0.70486,71800000.0
2005-12-12 03:29:00,0.70487,0.70495,0.7048,0.70495,58100000.0
2005-12-12 03:30:00,0.705,0.70512,0.705,0.70504,87699999.0
2005-12-12 03:31:00,0.70515,0.70529,0.70515,0.70529,108399999.0
2005-12-12 03:32:00,0.70517,0.70527,0.7051,0.70524,98700000.0
2005-12-12 03:33:00,0.70527,0.70531,0.70525,0.70525,54000001.0
2005-12-12 03:34:00,0.70523,0.70532,0.70522,0.70522,53499999.0
2005-12-12 03:35:00,0.7053,0.7053,0.7052,0.70525,104200000.0
2005-12-12 03:36:00,0.70515,0.70524,0.70506,0.70506,64500000.0
2005-12-12 03:37:00,0.7051,0.70523,0.7051,0.70515,80300000.0
2005-12-12 03:38:00,0.70518,0.70523,0.70518,0.70518,56600000.0
2005-12-12 03:39:00,0.70517,0.70519,0.70512,0.70519,46600000.0
2005-12-12 03:40:00,0.70514,0.70531,0.70514,0.70531,78100000.0
2005-12-12 03:41:00,0.70525,0.70542,0.70524,0.70542,111500001.0
2005-12-12 03:42:00,0.70534,0.7056,0.7053,0.7056,106000001.0
2005-12-12 03:43:00,0.7055,0.70553,0.7055,0.7055,62500000.0
2005-12-12 03:44:00,0.70555,0.70555,0.7055,0.7055,59800000.0
2005-12-12 03:45:00,0.70561,0.70561,0.70542,0.70543,114200000.0
2005-12-12 03:46:00,0.70555,0.7056,0.70535,0.70553,120800001.0
2005-12-12 03:47:00,0.70534,0.70534,0.70523,0.70534,65199999.0
2005-12-12 03:48:00,0.7054,0.7057,0.70538,0.7057,113000001.0
2005-12-12 03:49:00,0.70563,0.70579,0.70558,0.70579,56500000.0
2005-12-12 03:50:00,0.70572,0.70572,0.7056,0.7056,92600000.0
2005-12-12 03:51:00,0.70578,0.70604,0.70578,0.70585,75499999.0
2005-12-12 03:52:00,0.70598,0.70602,0.70595,0.70598,99400000.0
2005-12-12 03:53:00,0.70591,0.70598,0.70591,0.70597,50999999.0
2005-12-12 03:54:00,0.70597,0.70615,0.70597,0.70615,71999999.0
2005-12-12 03:55:00,0.70603,0.70609,0.706,0.70606,77400000.0
2005-12-12 03:56:00,0.70598,0.70606,0.70596,0.70596,53699999.0
2005-12-12 03:57:00,0.70604,0.7061,0.706,0.706,103100000.0
2005-12-12 03:58:00,0.70607,0.70615,0.70595,0.70596,172300000.0
2005-12-12 03:59:00,0.70591,0.70605,0.70591,0.70603,83399999.0
2005-12-12 04:00:00,0.70603,0.70603,0.7059,0.70602,137800000.0
2005-12-12 04:01:00,0.70598,0.70598,0.7059,0.70598,27000000.0
2005-12-12 04:02:00,0.70593,0.706,0.70593,0.706,12800000.0
2005-12-12 04:03:00,0.70611,0.70613,0.70601,0.70613,110400000.0
2005-12-12 04:04:00,0.70613,0.70629,0.70598,0.70629,95999999.0
2005-12-12 04:05:00,0.70634,0.70646,0.70634,0.70635,47400000.0
2005-12-12 04:06:00,0.7063,0.7063,0.70604,0.70604,121499998.0
2005-12-12 04:07:00,0.70607,0.70612,0.70592,0.70597,109000001.0
2005-12-12 04:08:00,0.70611,0.70611,0.70589,0.70589,48500000.0
2005-12-12 04:09:00,0.70594,0.70601,0.70594,0.70601,25600000.0
2005-12-12 04:10:00,0.70598,0.7061,0.70595,0.706,75399999.0
2005-12-12 04:11:00,0.706,0.70612,0.706,0.70612,67100000.0
2005-12-12 04:12:00,0.70615,0.70615,0.70605,0.70613,89900002.0
2005-12-12 04:13:00,0.70615,0.70615,0.70608,0.70608,84400002.0
2005-12-12 04:14:00,0.70613,0.70615,0.706,0.706,49100000.0
2005-12-12 04:15:00,0.7061,0.70617,0.70608,0.70614,92700000.0
2005-12-12 04:16:00,0.70608,0.70609,0.706,0.70609,97200000.0
2005-12-12 04:17:00,0.70615,0.70615,0.70605,0.7061,99200001.0
2005-12-12 04:18:00,0.70614,0.70614,0.70604,0.70607,44700000.0
2005-12-12 04:19:00,0.70601,0.70602,0.70577,0.70577,98199999.0
2005-12-12 04:20:00,0.70598,0.70611,0.70589,0.70611,90400001.0
2005-12-12 04:21:00,0.70612,0.70612,0.70594,0.70596,93299999.0
2005-12-12 04:22:00,0.70595,0.7061,0.70595,0.70595,111500001.0
2005-12-12 04:23:00,0.706,0.706,0.70595,0.706,62900000.0
2005-12-12 04:24:00,0.70606,0.70621,0.70606,0.70619,64400000.0
2005-12-12 04:25:00,0.70626,0.70632,0.70624,0.70631,62900000.0
2005-12-12 04:26:00,0.70628,0.70629,0.70615,0.70615,58900000.0
2005-12-12 04:27:00,0.70625,0.70625,0.70615,0.7062,75800000.0
2005-12-12 04:28:00,0.70625,0.70625,0.70599,0.70621,91800001.0
2005-12-12 04:29:00,0.70621,0.70621,0.70597,0.7061,53900000.0
2005-12-12 04:30:00,0.7061,0.70615,0.70605,0.7061,83200000.0
2005-12-12 04:31:00,0.70606,0.70626,0.70606,0.70613,102100000.0
2005-12-12 04:32:00,0.70601,0.70609,0.70601,0.70605,70600000.0
2005-12-12 04:33:00,0.706,0.70605,0.70598,0.706,91100000.0
2005-12-12 04:34:00,0.70601,0.70601,0.70594,0.70594,6400000.0
2005-12-12 04:35:00,0.70583,0.70594,0.70577,0.70594,50800000.0
2005-12-12 04:36:00,0.7059,0.70595,0.70585,0.70593,67100001.0
2005-12-12 04:37:00,0.7059,0.7059,0.70585,0.70585,29499999.0
2005-12-12 04:38:00,0.70595,0.70595,0.70582,0.70595,70900000.0
2005-12-12 04:39:00,0.70593,0.70596,0.70584,0.70587,77200000.0
2005-12-12 04:40:00,0.70585,0.70585,0.7058,0.7058,101299999.0
2005-12-12 04:41:00,0.70585,0.70585,0.70575,0.7058,69700000.0
2005-12-12 04:42:00,0.70585,0.70585,0.70575,0.70583,88800002.0
2005-12-12 04:43:00,0.70573,0.70573,0.70554,0.70559,14200000.0
2005-12-12 04:44:00,0.70558,0.70562,0.70546,0.70552,91599999.0
2005-12-12 04:45:00,0.70556,0.70564,0.70555,0.70564,123500001.0
2005-12-12 04:46:00,0.70565,0.70565,0.70555,0.70555,169399999.0
2005-12-12 04:47:00,0.7056,0.70567,0.7056,0.7056,140599998.0
2005-12-12 04:48:00,0.7056,0.70565,0.70555,0.70565,108500000.0
2005-12-12 04:49:00,0.70562,0.70565,0.70549,0.70552,78400000.0
2005-12-12 04:50:00,0.70557,0.70557,0.7055,0.70555,90799999.0
2005-12-12 04:51:00,0.70555,0.70555,0.70545,0.70545,57700000.0
2005-12-12 04:52:00,0.7055,0.70555,0.7055,0.70555,27900000.0
2005-12-12 04:53:00,0.70548,0.70562,0.70548,0.70562,41500000.0
2005-12-12 04:54:00,0.7056,0.7056,0.70552,0.70558,60500000.0
2005-12-12 04:55:00,0.70552,0.70552,0.70531,0.70532,62800001.0
2005-12-12 04:56:00,0.70525,0.70535,0.70525,0.70535,112700001.0
2005-12-12 04:57:00,0.70538,0.70543,0.70519,0.7054,77600000.0
2005-12-12 04:58:00,0.70536,0.7055,0.70529,0.70529,92300000.0
2005-12-12 04:59:00,0.70535,0.70545,0.70525,0.70535,142699997.0
2005-12-12 05:00:00,0.70535,0.70535,0.70525,0.7053,52500000.0
2005-12-12 05:01:00,0.70525,0.70535,0.70515,0.70533,123000000.0
2005-12-12 05:02:00,0.70541,0.70541,0.70536,0.70536,15800000.0
2005-12-12 05:03:00,0.70545,0.70545,0.70532,0.70537,74600001.0
2005-12-12 05:04:00,0.70547,0.70558,0.70535,0.70542,131899999.0
2005-12-12 05:05:00,0.7054,0.70545,0.70535,0.70535,64400000.0
2005-12-12 05:06:00,0.70545,0.70545,0.70535,0.7054,91599999.0
2005-12-12 05:07:00,0.7054,0.70545,0.70532,0.7054,87900000.0
2005-12-12 05:08:00,0.70545,0.7055,0.70535,0.7054,118199999.0
2005-12-12 05:09:00,0.70545,0.70545,0.70535,0.70545,56400000.0
2005-12-12 05:10:00,0.7054,0.7054,0.7054,0.7054,47400002.0
2005-12-12 05:11:00,0.7054,0.70548,0.70535,0.70545,128700002.0
2005-12-12 05:12:00,0.7054,0.7055,0.7054,0.7054,22399999.0
2005-12-12 05:13:00,0.70542,0.70556,0.70541,0.70556,106900000.0
2005-12-12 05:14:00,0.70557,0.70563,0.70545,0.70563,105300000.0
2005-12-12 05:15:00,0.7056,0.7056,0.70555,0.70555,12700000.0
2005-12-12 05:16:00,0.70554,0.70563,0.70551,0.70554,68500000.0
2005-12-12 05:17:00,0.70555,0.70555,0.70545,0.70555,108999999.0
2005-12-12 05:18:00,0.70555,0.70555,0.70535,0.70545,74200000.0
2005-12-12 05:19:00,0.7055,0.70566,0.70545,0.70566,58999999.0
2005-12-12 05:20:00,0.7056,0.70565,0.70555,0.70555,29100000.0
2005-12-12 05:21:00,0.70565,0.70565,0.70548,0.70565,26299999.0
2005-12-12 05:22:00,0.70563,0.7057,0.7056,0.7057,36700000.0
2005-12-12 05:23:00,0.70562,0.70565,0.70561,0.70561,9100000.0
2005-12-12 05:24:00,0.70578,0.70583,0.7057,0.70573,90700000.0
2005-12-12 05:25:00,0.70561,0.70578,0.70561,0.70575,122500000.0
2005-12-12 05:26:00,0.70572,0.70581,0.70569,0.70581,115100000.0
2005-12-12 05:27:00,0.70583,0.70583,0.70565,0.7058,11900000.0
2005-12-12 05:28:00,0.70585,0.70585,0.70575,0.70585,36700000.0
2005-12-12 05:29:00,0.7058,0.70595,0.70575,0.70595,79799998.0
2005-12-12 05:30:00,0.70588,0.70592,0.70587,0.70588,95099999.0
2005-12-12 05:31:00,0.70589,0.70592,0.70579,0.70592,33400000.0
2005-12-12 05:32:00,0.7059,0.706,0.70585,0.7059,105699999.0
2005-12-12 05:33:00,0.70595,0.70595,0.70585,0.70585,89299999.0
2005-12-12 05:34:00,0.70591,0.706,0.70591,0.706,71000000.0
2005-12-12 05:35:00,0.70608,0.70615,0.706,0.706,183300001.0
2005-12-12 05:36:00,0.70607,0.70607,0.70575,0.706,67099999.0
2005-12-12 05:37:00,0.70605,0.70605,0.706,0.706,77700001.0
2005-12-12 05:38:00,0.706,0.70613,0.70596,0.70613,99000001.0
2005-12-12 05:39:00,0.70607,0.7061,0.70607,0.7061,24500001.0
2005-12-12 05:40:00,0.70612,0.70612,0.706,0.706,104200002.0
2005-12-12 05:41:00,0.706,0.70603,0.706,0.706,85000002.0
2005-12-12 05:42:00,0.70605,0.7061,0.70595,0.70605,59600000.0
2005-12-12 05:43:00,0.70599,0.70599,0.70594,0.70598,54600000.0
2005-12-12 05:44:00,0.70593,0.70595,0.7059,0.7059,68400000.0
2005-12-12 05:45:00,0.70588,0.7059,0.70575,0.7059,61699999.0
2005-12-12 05:46:00,0.7059,0.70595,0.7059,0.7059,58700001.0
2005-12-12 05:47:00,0.70592,0.70592,0.70575,0.70575,58100000.0
2005-12-12 05:48:00,0.70595,0.70595,0.70585,0.70592,42100000.0
2005-12-12 05:49:00,0.7059,0.7059,0.70569,0.70578,77400000.0
2005-12-12 05:50:00,0.7057,0.7058,0.70563,0.70563,141600000.0
2005-12-12 05:51:00,0.70575,0.70575,0.70565,0.70565,85799999.0
2005-12-12 05:52:00,0.70575,0.70575,0.70565,0.7057,110499998.0
2005-12-12 05:53:00,0.70571,0.70578,0.70567,0.70578,49800000.0
2005-12-12 05:54:00,0.7057,0.70585,0.7057,0.7057,31900000.0
2005-12-12 05:55:00,0.7057,0.70575,0.7056,0.7057,85400000.0
2005-12-12 05:56:00,0.7057,0.7057,0.70565,0.7057,95499999.0
2005-12-12 05:57:00,0.70565,0.7058,0.70565,0.70565,102100001.0
2005-12-12 05:58:00,0.7057,0.7057,0.7057,0.7057,25000000.0
2005-12-12 05:59:00,0.70585,0.70585,0.7057,0.70575,60900001.0
2005-12-12 06:00:00,0.70565,0.7057,0.70565,0.7057,81600000.0
2005-12-12 06:01:00,0.70578,0.70587,0.70567,0.70587,81300000.0
2005-12-12 06:02:00,0.70588,0.70588,0.70569,0.70572,70799999.0
2005-12-12 06:03:00,0.70572,0.70577,0.70572,0.70577,41500000.0
2005-12-12 06:04:00,0.70585,0.70585,0.70577,0.70577,44000000.0
2005-12-12 06:05:00,0.70585,0.70585,0.7058,0.70585,64200000.0
2005-12-12 06:06:00,0.70579,0.70579,0.70573,0.70573,37300000.0
2005-12-12 06:07:00,0.70573,0.70575,0.70565,0.70567,109099999.0
2005-12-12 06:08:00,0.7057,0.7058,0.7057,0.70575,74100000.0
2005-12-12 06:09:00,0.70575,0.70575,0.7056,0.70575,97100000.0
2005-12-12 06:10:00,0.70573,0.70585,0.70565,0.70572,78599999.0
2005-12-12 06:11:00,0.70567,0.70575,0.70567,0.70575,25599999.0
2005-12-12 06:12:00,0.70575,0.70575,0.70565,0.70565,9600000.0
2005-12-12 06:13:00,0.7057,0.70575,0.7057,0.7057,37500000.0
2005-12-12 06:14:00,0.7057,0.70575,0.7057,0.7057,43900001.0
2005-12-12 06:15:00,0.7057,0.70575,0.70565,0.70575,58800000.0
2005-12-12 06:16:00,0.70566,0.70566,0.70537,0.70551,49400000.0
2005-12-12 06:17:00,0.70552,0.70552,0.70538,0.70547,84399999.0
2005-12-12 06:18:00,0.7054,0.70555,0.7054,0.70545,130900000.0
2005-12-12 06:19:00,0.70545,0.70556,0.70523,0.70553,113900001.0
2005-12-12 06:20:00,0.70559,0.70565,0.70556,0.70558,51000000.0
2005-12-12 06:21:00,0.70562,0.70568,0.7056,0.70568,38400000.0
2005-12-12 06:22:00,0.70561,0.70567,0.70554,0.70561,97999999.0
2005-12-12 06:23:00,0.70562,0.70562,0.70533,0.7055,50200000.0
2005-12-12 06:24:00,0.70553,0.70555,0.70545,0.7055,102100000.0
2005-12-12 06:25:00,0.7055,0.70558,0.70547,0.70547,142600001.0
2005-12-12 06:26:00,0.70547,0.70555,0.70547,0.7055,56400000.0
2005-12-12 06:27:00,0.70552,0.70559,0.70551,0.70558,91300000.0
2005-12-12 06:28:00,0.70563,0.7057,0.70558,0.7057,112099998.0
2005-12-12 06:29:00,0.7057,0.70575,0.7057,0.70575,107500001.0
2005-12-12 06:30:00,0.70566,0.70569,0.70551,0.70551,35900000.0
2005-12-12 06:31:00,0.70552,0.70563,0.7055,0.70558,127900000.0
2005-12-12 06:32:00,0.70563,0.70563,0.7055,0.70561,72000000.0
2005-12-12 06:33:00,0.70544,0.70574,0.70544,0.7057,78599999.0
2005-12-12 06:34:00,0.7056,0.70565,0.70557,0.70557,57399999.0
2005-12-12 06:35:00,0.70557,0.70565,0.70555,0.70565,78300002.0
2005-12-12 06:36:00,0.7055,0.70572,0.7055,0.70572,52300000.0
2005-12-12 06:37:00,0.7057,0.70575,0.7057,0.70575,69700000.0
2005-12-12 06:38:00,0.7057,0.70575,0.70565,0.7057,39700000.0
2005-12-12 06:39:00,0.7058,0.7058,0.70573,0.70575,50000002.0
2005-12-12 06:40:00,0.70567,0.70575,0.70567,0.7057,40900000.0
2005-12-12 06:41:00,0.7057,0.70575,0.70565,0.7057,99899998.0
2005-12-12 06:42:00,0.70555,0.70575,0.70555,0.70575,63800000.0
2005-12-12 06:43:00,0.7057,0.70575,0.70567,0.70575,149600001.0
2005-12-12 06:44:00,0.7057,0.70575,0.70565,0.70575,122400000.0
2005-12-12 06:45:00,0.7057,0.70575,0.7057,0.70575,61600002.0
2005-12-12 06:46:00,0.70572,0.70572,0.70554,0.70565,99600000.0
2005-12-12 06:47:00,0.7056,0.7057,0.70557,0.7056,133400000.0
2005-12-12 06:48:00,0.7056,0.70567,0.70555,0.70567,57000000.0
2005-12-12 06:49:00,0.7056,0.7056,0.7056,0.7056,17500000.0
2005-12-12 06:50:00,0.70565,0.70565,0.7056,0.70563,25100000.0
2005-12-12 06:51:00,0.7057,0.7057,0.7056,0.7056,80300000.0
2005-12-12 06:52:00,0.70561,0.70573,0.70557,0.70573,128300000.0
2005-12-12 06:53:00,0.7057,0.70578,0.7055,0.70563,33500000.0
2005-12-12 06:54:00,0.70566,0.70576,0.70566,0.70576,31100000.0
2005-12-12 06:55:00,0.70576,0.70582,0.70566,0.70575,75700000.0
2005-12-12 06:56:00,0.70585,0.70585,0.70575,0.7058,87299999.0
2005-12-12 06:57:00,0.70585,0.70595,0.70575,0.70595,44200000.0
2005-12-12 06:58:00,0.70575,0.70581,0.70568,0.70576,116599999.0
2005-12-12 06:59:00,0.7056,0.70575,0.7056,0.70575,91599999.0
2005-12-12 07:00:00,0.70565,0.70572,0.70565,0.70572,16700000.0
2005-12-12 07:01:00,0.70575,0.70575,0.70575,0.70575,19100000.0
2005-12-12 07:02:00,0.70573,0.70575,0.70565,0.7057,92500000.0
2005-12-12 07:03:00,0.70575,0.70575,0.7057,0.7057,58300000.0
2005-12-12 07:04:00,0.70565,0.70575,0.70565,0.70575,38899999.0
2005-12-12 07:05:00,0.7057,0.70575,0.70562,0.70575,61100000.0
2005-12-12 07:06:00,0.70575,0.70575,0.70565,0.7057,50800000.0
2005-12-12 07:07:00,0.70575,0.70575,0.70565,0.7057,137099996.0
2005-12-12 07:08:00,0.70575,0.70575,0.7055,0.7057,38400000.0
2005-12-12 07:09:00,0.70565,0.7058,0.70565,0.70575,71000000.0
2005-12-12 07:10:00,0.70575,0.70575,0.7057,0.7057,75600000.0
2005-12-12 07:11:00,0.70545,0.70573,0.70545,0.70573,69600000.0
2005-12-12 07:12:00,0.70572,0.7058,0.7057,0.70575,50300001.0
2005-12-12 07:13:00,0.7058,0.7058,0.7057,0.7057,68800000.0
2005-12-12 07:14:00,0.7057,0.7058,0.70565,0.7058,65400000.0
2005-12-12 07:15:00,0.70575,0.7058,0.70565,0.7057,38199999.0
2005-12-12 07:16:00,0.70573,0.70575,0.7057,0.7057,38400000.0
2005-12-12 07:17:00,0.7057,0.7057,0.7057,0.7057,23200000.0
2005-12-12 07:18:00,0.7057,0.70575,0.70565,0.70575,93299999.0
2005-12-12 07:19:00,0.70575,0.70575,0.70565,0.70565,23100000.0
2005-12-12 07:20:00,0.70575,0.70585,0.70575,0.70585,54300000.0
2005-12-12 07:21:00,0.70565,0.70575,0.70565,0.70575,48500000.0
2005-12-12 07:22:00,0.70566,0.70569,0.70566,0.70569,28800000.0
2005-12-12 07:23:00,0.70562,0.70573,0.70561,0.70573,58100000.0
2005-12-12 07:24:00,0.7057,0.7057,0.70555,0.70555,39900000.0
2005-12-12 07:25:00,0.70567,0.70575,0.70567,0.70575,129100001.0
2005-12-12 07:26:00,0.7057,0.70575,0.7057,0.7057,56600001.0
2005-12-12 07:27:00,0.70575,0.70575,0.7057,0.70575,71100000.0
2005-12-12 07:28:00,0.7057,0.70575,0.7057,0.70575,6500000.0
2005-12-12 07:29:00,0.70575,0.7058,0.70562,0.7057,128599998.0
2005-12-12 07:30:00,0.7057,0.70575,0.70565,0.70575,54100001.0
2005-12-12 07:31:00,0.7057,0.70575,0.70565,0.70575,112300001.0
2005-12-12 07:32:00,0.70575,0.7058,0.70565,0.70565,128999998.0
2005-12-12 07:33:00,0.70565,0.70575,0.7056,0.70575,86000001.0
2005-12-12 07:34:00,0.70567,0.7058,0.70545,0.70575,93700000.0
2005-12-12 07:35:00,0.70565,0.70575,0.70565,0.70565,23100000.0
2005-12-12 07:36:00,0.7057,0.70575,0.7057,0.70575,99500001.0
2005-12-12 07:37:00,0.70575,0.70575,0.70565,0.7057,124099997.0
2005-12-12 07:38:00,0.70575,0.70575,0.70565,0.70575,112700000.0
2005-12-12 07:39:00,0.7057,0.70575,0.70568,0.70568,44500000.0
2005-12-12 07:40:00,0.70565,0.7058,0.70565,0.70575,125100000.0
2005-12-12 07:41:00,0.70575,0.70582,0.70571,0.70582,52200001.0
2005-12-12 07:42:00,0.70589,0.70598,0.70585,0.70588,118800000.0
2005-12-12 07:43:00,0.7059,0.70617,0.7059,0.70596,113800000.0
2005-12-12 07:44:00,0.70608,0.70627,0.70608,0.70627,60400000.0
2005-12-12 07:45:00,0.70632,0.70641,0.70628,0.70635,99400000.0
2005-12-12 07:46:00,0.70641,0.70641,0.70625,0.70636,97699998.0
2005-12-12 07:47:00,0.70646,0.70653,0.7063,0.70635,134699999.0
2005-12-12 07:48:00,0.70645,0.70645,0.70625,0.70645,64600000.0
2005-12-12 07:49:00,0.7064,0.70653,0.7064,0.70653,135700000.0
2005-12-12 07:50:00,0.70652,0.7066,0.70629,0.70629,83900000.0
2005-12-12 07:51:00,0.70622,0.70633,0.70614,0.70618,156700003.0
2005-12-12 07:52:00,0.70623,0.70623,0.70615,0.70615,44000000.0
2005-12-12 07:53:00,0.70617,0.70625,0.70615,0.70615,31800000.0
2005-12-12 07:54:00,0.70617,0.70625,0.7061,0.70617,118999998.0
2005-12-12 07:55:00,0.70616,0.70616,0.70601,0.70601,17500000.0
2005-12-12 07:56:00,0.70604,0.70613,0.70589,0.70589,87600000.0
2005-12-12 07:57:00,0.70595,0.70595,0.70585,0.70595,85600000.0
2005-12-12 07:58:00,0.70595,0.70605,0.7059,0.7059,62999999.0
2005-12-12 07:59:00,0.70598,0.70598,0.70585,0.70586,75000000.0
2005-12-12 08:00:00,0.70571,0.70594,0.70571,0.70582,101100000.0
2005-12-12 08:01:00,0.70585,0.70585,0.70575,0.7058,72400000.0
2005-12-12 08:02:00,0.70585,0.70598,0.7058,0.70585,80899998.0
2005-12-12 08:03:00,0.70585,0.70585,0.7058,0.70585,55899999.0
2005-12-12 08:04:00,0.70587,0.70588,0.70584,0.70588,51799999.0
2005-12-12 08:05:00,0.70591,0.70593,0.70574,0.70574,83200000.0
2005-12-12 08:06:00,0.70585,0.706,0.70585,0.70595,101799999.0
2005-12-12 08:07:00,0.70583,0.70597,0.70583,0.70597,118500003.0
2005-12-12 08:08:00,0.70596,0.70612,0.70589,0.70612,155899999.0
2005-12-12 08:09:00,0.70619,0.70619,0.70612,0.70613,61399999.0
2005-12-12 08:10:00,0.70623,0.70626,0.70613,0.70613,46900000.0
2005-12-12 08:11:00,0.70617,0.70633,0.70609,0.70622,86100000.0
2005-12-12 08:12:00,0.7062,0.70628,0.70611,0.7062,75600000.0
2005-12-12 08:13:00,0.7061,0.70627,0.7061,0.70627,57299999.0
2005-12-12 08:14:00,0.7062,0.7062,0.70615,0.70615,7200000.0
2005-12-12 08:15:00,0.70615,0.7062,0.70615,0.7062,28600000.0
2005-12-12 08:16:00,0.7062,0.70625,0.70615,0.70625,73200000.0
2005-12-12 08:17:00,0.70632,0.70638,0.70632,0.70638,23100000.0
2005-12-12 08:18:00,0.70638,0.70643,0.70634,0.70636,121200000.0
2005-12-12 08:19:00,0.70645,0.70645,0.70635,0.70637,72400000.0
2005-12-12 08:20:00,0.70645,0.7065,0.70635,0.7064,129100000.0
2005-12-12 08:21:00,0.70628,0.70639,0.70624,0.70625,41200002.0
2005-12-12 08:22:00,0.70625,0.70625,0.70613,0.70613,15800000.0
2005-12-12 08:23:00,0.70625,0.7063,0.70625,0.7063,39500001.0
2005-12-12 08:24:00,0.70652,0.70671,0.70652,0.70671,82399999.0
2005-12-12 08:25:00,0.70663,0.70663,0.70643,0.70643,62500001.0
2005-12-12 08:26:00,0.70663,0.70663,0.70657,0.70658,60499999.0
2005-12-12 08:27:00,0.70657,0.70657,0.70643,0.70647,73800000.0
2005-12-12 08:28:00,0.7065,0.7065,0.70645,0.7065,61399999.0
2005-12-12 08:29:00,0.70651,0.70651,0.70632,0.70632,41300000.0
2005-12-12 08:30:00,0.70638,0.70652,0.70638,0.70644,117600003.0
2005-12-12 08:31:00,0.7065,0.70655,0.70645,0.7065,83699999.0
2005-12-12 08:32:00,0.70655,0.70655,0.7065,0.7065,32700001.0
2005-12-12 08:33:00,0.7065,0.7066,0.70644,0.70645,59700000.0
2005-12-12 08:34:00,0.70655,0.70659,0.70653,0.70657,70200000.0
2005-12-12 08:35:00,0.70648,0.70665,0.70648,0.7066,77499999.0
2005-12-12 08:36:00,0.70637,0.70643,0.70623,0.70623,73400000.0
2005-12-12 08:37:00,0.70647,0.70648,0.70647,0.70648,15900000.0
2005-12-12 08:38:00,0.70644,0.7067,0.70644,0.7067,79699998.0
2005-12-12 08:39:00,0.70668,0.70673,0.70662,0.70662,94700001.0
2005-12-12 08:40:00,0.70659,0.70677,0.70659,0.70671,75700001.0
2005-12-12 08:41:00,0.70667,0.70667,0.70645,0.70645,58200001.0
2005-12-12 08:42:00,0.70654,0.70663,0.70648,0.70658,133200002.0
2005-12-12 08:43:00,0.70667,0.7068,0.70663,0.7068,138000001.0
2005-12-12 08:44:00,0.70665,0.70665,0.70655,0.70655,35800001.0
2005-12-12 08:45:00,0.70661,0.70661,0.70655,0.70658,54900000.0
2005-12-12 08:46:00,0.70658,0.70659,0.70641,0.70656,75000000.0
2005-12-12 08:47:00,0.70656,0.70661,0.70651,0.70653,99599999.0
2005-12-12 08:48:00,0.70649,0.70658,0.70648,0.70654,50000000.0
2005-12-12 08:49:00,0.70652,0.70652,0.70645,0.70645,25400001.0
2005-12-12 08:50:00,0.70647,0.70655,0.70643,0.70655,69000000.0
2005-12-12 08:51:00,0.70655,0.70655,0.70645,0.70645,62899999.0
2005-12-12 08:52:00,0.70652,0.70655,0.70645,0.70655,58600000.0
2005-12-12 08:53:00,0.70655,0.70655,0.70645,0.70645,103200000.0
2005-12-12 08:54:00,0.7065,0.70655,0.7065,0.7065,94499999.0
2005-12-12 08:55:00,0.70657,0.70664,0.70654,0.70658,93399999.0
2005-12-12 08:56:00,0.70656,0.70671,0.70641,0.70643,62199999.0
2005-12-12 08:57:00,0.70665,0.70665,0.7066,0.70662,30400000.0
2005-12-12 08:58:00,0.70665,0.70667,0.7066,0.70665,101699998.0
2005-12-12 08:59:00,0.70665,0.70665,0.70655,0.70665,61299999.0
2005-12-12 09:00:00,0.7066,0.70675,0.7066,0.70675,43199999.0
2005-12-12 09:01:00,0.70657,0.70665,0.70657,0.70665,35799999.0
2005-12-12 09:02:00,0.70665,0.70665,0.7066,0.7066,28000000.0
2005-12-12 09:03:00,0.70655,0.7067,0.70655,0.7067,47400001.0
2005-12-12 09:04:00,0.70681,0.70704,0.70672,0.70704,127899999.0
2005-12-12 09:05:00,0.70715,0.70723,0.7069,0.70707,69300000.0
2005-12-12 09:06:00,0.70702,0.70733,0.70701,0.7072,93299999.0
2005-12-12 09:07:00,0.70701,0.70716,0.70675,0.70675,127399998.0
2005-12-12 09:08:00,0.70666,0.70696,0.70663,0.7068,96299999.0
2005-12-12 09:09:00,0.70672,0.70675,0.70665,0.7067,136399998.0
2005-12-12 09:10:00,0.7067,0.70675,0.70653,0.70672,146699997.0
2005-12-12 09:11:00,0.70687,0.70691,0.70684,0.70691,91699999.0
2005-12-12 09:12:00,0.70695,0.70697,0.70679,0.70679,74299999.0
2005-12-12 09:13:00,0.70687,0.70694,0.70686,0.7069,83900000.0
2005-12-12 09:14:00,0.70693,0.70697,0.70687,0.70697,129199999.0
2005-12-12 09:15:00,0.70692,0.70705,0.70692,0.70697,110200000.0
2005-12-12 09:16:00,0.70707,0.70709,0.70682,0.70682,68200000.0
2005-12-12 09:17:00,0.7067,0.70675,0.7066,0.7066,84599999.0
2005-12-12 09:18:00,0.7067,0.70675,0.70665,0.7067,73100000.0
2005-12-12 09:19:00,0.7067,0.70675,0.7067,0.70675,55199999.0
2005-12-12 09:20:00,0.7067,0.70675,0.70665,0.70675,72400001.0
2005-12-12 09:21:00,0.70678,0.7069,0.70678,0.70683,33500000.0
2005-12-12 09:22:00,0.70695,0.70705,0.70695,0.70705,53999999.0
2005-12-12 09:23:00,0.70687,0.70695,0.70673,0.7068,71100001.0
2005-12-12 09:24:00,0.7067,0.70687,0.7067,0.70671,77500000.0
2005-12-12 09:25:00,0.70675,0.70675,0.7066,0.7067,53299999.0
2005-12-12 09:26:00,0.7067,0.7067,0.70657,0.70657,104700002.0
2005-12-12 09:27:00,0.70655,0.70655,0.70634,0.70634,71800000.0
2005-12-12 09:28:00,0.70644,0.70656,0.70644,0.70648,54799999.0
2005-12-12 09:29:00,0.70661,0.70661,0.70644,0.70646,89199999.0
2005-12-12 09:30:00,0.70637,0.70642,0.70626,0.70642,74800000.0
2005-12-12 09:31:00,0.7064,0.70641,0.70638,0.70641,79799999.0
2005-12-12 09:32:00,0.70635,0.70639,0.7063,0.70635,42000000.0
2005-12-12 09:33:00,0.7064,0.7065,0.70635,0.70645,72999999.0
2005-12-12 09:34:00,0.70644,0.70653,0.70639,0.70653,82800001.0
2005-12-12 09:35:00,0.70655,0.7066,0.70645,0.7066,115999999.0
2005-12-12 09:36:00,0.70642,0.70653,0.70634,0.70634,40600000.0
2005-12-12 09:37:00,0.70635,0.70635,0.70625,0.70625,75900001.0
2005-12-12 09:38:00,0.7064,0.70663,0.7064,0.7065,101800002.0
2005-12-12 09:39:00,0.70665,0.70665,0.7066,0.7066,36999999.0
2005-12-12 09:40:00,0.70658,0.7066,0.70637,0.70637,43800000.0
2005-12-12 09:41:00,0.70627,0.70649,0.70627,0.70641,111800000.0
2005-12-12 09:42:00,0.70644,0.70672,0.70644,0.70649,46200000.0
2005-12-12 09:43:00,0.70646,0.7067,0.70646,0.70668,84300000.0
2005-12-12 09:44:00,0.7067,0.70675,0.7067,0.7067,82700000.0
2005-12-12 09:45:00,0.70662,0.70674,0.70662,0.70672,30700000.0
2005-12-12 09:46:00,0.70658,0.70663,0.70658,0.70663,47000001.0
2005-12-12 09:47:00,0.70648,0.70655,0.7064,0.70655,70999999.0
2005-12-12 09:48:00,0.70645,0.70655,0.70645,0.7065,125199998.0
2005-12-12 09:49:00,0.7065,0.70658,0.7065,0.70652,83700003.0
2005-12-12 09:50:00,0.7065,0.70652,0.70645,0.7065,73000000.0
2005-12-12 09:51:00,0.70665,0.70665,0.70646,0.70655,122499999.0
2005-12-12 09:52:00,0.7065,0.70655,0.7065,0.70655,47000000.0
2005-12-12 09:53:00,0.7065,0.7065,0.7065,0.7065,28699999.0
2005-12-12 09:54:00,0.7065,0.7066,0.70645,0.7066,58500000.0
2005-12-12 09:55:00,0.70649,0.70654,0.70639,0.70641,84900001.0
2005-12-12 09:56:00,0.70641,0.70648,0.70633,0.70639,158099999.0
2005-12-12 09:57:00,0.70635,0.70655,0.70633,0.70655,83899998.0
2005-12-12 09:58:00,0.70655,0.70655,0.70645,0.70645,27900000.0
2005-12-12 09:59:00,0.7065,0.70655,0.7065,0.70655,30400000.0
2005-12-12 10:00:00,0.70652,0.70655,0.70645,0.70655,75600000.0
2005-12-12 10:01:00,0.70653,0.70655,0.70642,0.70645,105499999.0
2005-12-12 10:02:00,0.70645,0.7066,0.70645,0.70655,121000002.0
2005-12-12 10:03:00,0.70653,0.70656,0.70641,0.70642,148700002.0
2005-12-12 10:04:00,0.70635,0.70635,0.7061,0.70619,60100000.0
2005-12-12 10:05:00,0.70629,0.70644,0.706,0.706,78400001.0
2005-12-12 10:06:00,0.70625,0.70625,0.70612,0.70625,80100001.0
2005-12-12 10:07:00,0.70618,0.70618,0.70595,0.70595,112300001.0
2005-12-12 10:08:00,0.70599,0.70625,0.70599,0.70618,82000000.0
2005-12-12 10:09:00,0.70594,0.70617,0.70594,0.70609,138599996.0
2005-12-12 10:10:00,0.70602,0.70611,0.70602,0.70611,46200001.0
2005-12-12 10:11:00,0.70611,0.70611,0.7059,0.70597,59100000.0
2005-12-12 10:12:00,0.70594,0.7061,0.70591,0.70605,109900000.0
2005-12-12 10:13:00,0.70596,0.70598,0.70589,0.70595,83899999.0
2005-12-12 10:14:00,0.70599,0.70599,0.70598,0.70598,31999999.0
2005-12-12 10:15:00,0.70605,0.70605,0.70598,0.70598,44200001.0
2005-12-12 10:16:00,0.70617,0.70644,0.70617,0.70637,94199999.0
2005-12-12 10:17:00,0.70642,0.70642,0.70633,0.70637,76500000.0
2005-12-12 10:18:00,0.70642,0.7065,0.70638,0.7064,112299998.0
2005-12-12 10:19:00,0.70639,0.70666,0.70639,0.70666,72000000.0
2005-12-12 10:20:00,0.7069,0.70695,0.7069,0.70695,40399999.0
2005-12-12 10:21:00,0.7071,0.7071,0.70691,0.70691,57300000.0
2005-12-12 10:22:00,0.70692,0.70713,0.70692,0.70701,54800000.0
2005-12-12 10:23:00,0.70715,0.70721,0.70708,0.70708,103999999.0
2005-12-12 10:24:00,0.7071,0.70724,0.7071,0.70724,116200000.0
2005-12-12 10:25:00,0.70718,0.70729,0.70718,0.70729,83300001.0
2005-12-12 10:26:00,0.70735,0.70738,0.70725,0.7073,132899996.0
2005-12-12 10:27:00,0.70733,0.70733,0.70718,0.70727,81699999.0
2005-12-12 10:28:00,0.70725,0.70725,0.70715,0.70715,25600000.0
2005-12-12 10:29:00,0.70729,0.70739,0.70712,0.70732,135299998.0
2005-12-12 10:30:00,0.70743,0.70758,0.70743,0.70758,86000000.0
2005-12-12 10:31:00,0.70751,0.70762,0.7075,0.70755,134300002.0
2005-12-12 10:32:00,0.70752,0.70761,0.70749,0.70749,74100000.0
2005-12-12 10:33:00,0.7076,0.70765,0.7076,0.70765,21900000.0
2005-12-12 10:34:00,0.70763,0.70768,0.70748,0.70768,66400000.0
2005-12-12 10:35:00,0.70779,0.70805,0.70767,0.70805,75300000.0
2005-12-12 10:36:00,0.70814,0.7083,0.70814,0.70827,80300000.0
2005-12-12 10:37:00,0.70823,0.70855,0.70823,0.70855,88000000.0
2005-12-12 10:38:00,0.70857,0.70859,0.7084,0.70844,136099997.0
2005-12-12 10:39:00,0.70845,0.70867,0.70845,0.7085,112200002.0
2005-12-12 10:40:00,0.7086,0.7086,0.70845,0.70855,83800000.0
2005-12-12 10:41:00,0.70846,0.70863,0.70846,0.70854,103699999.0
2005-12-12 10:42:00,0.70873,0.70873,0.70859,0.70865,63600001.0
2005-12-12 10:43:00,0.70846,0.70846,0.70835,0.70835,99600000.0
2005-12-12 10:44:00,0.7084,0.70849,0.70838,0.70849,100799998.0
2005-12-12 10:45:00,0.70856,0.7086,0.70846,0.7086,94500000.0
2005-12-12 10:46:00,0.7085,0.70862,0.70846,0.70862,57199999.0
2005-12-12 10:47:00,0.7085,0.70862,0.70841,0.70854,128500000.0
2005-12-12 10:48:00,0.70848,0.7085,0.70846,0.70848,67800002.0
2005-12-12 10:49:00,0.70843,0.70843,0.70833,0.70833,80200000.0
2005-12-12 10:50:00,0.70835,0.70835,0.70825,0.7083,97399998.0
2005-12-12 10:51:00,0.70801,0.70834,0.70801,0.70834,31900000.0
2005-12-12 10:52:00,0.70827,0.70835,0.70825,0.7083,73499999.0
2005-12-12 10:53:00,0.70825,0.70825,0.70817,0.70825,53100000.0
2005-12-12 10:54:00,0.70815,0.70825,0.70813,0.70825,82499999.0
2005-12-12 10:55:00,0.70827,0.7084,0.70827,0.7084,74200000.0
2005-12-12 10:56:00,0.70855,0.70879,0.70844,0.70844,82800001.0
2005-12-12 10:57:00,0.70843,0.70851,0.70843,0.70849,82799999.0
2005-12-12 10:58:00,0.70848,0.70848,0.70838,0.70843,131100000.0
2005-12-12 10:59:00,0.70857,0.7088,0.70857,0.70868,83300001.0
2005-12-12 11:00:00,0.70867,0.70888,0.70854,0.70868,140799999.0
2005-12-12 11:01:00,0.70864,0.7087,0.70848,0.70864,78899999.0
2005-12-12 11:02:00,0.70859,0.70865,0.70833,0.70865,74999999.0
2005-12-12 11:03:00,0.70873,0.70885,0.70866,0.70868,173199996.0
2005-12-12 11:04:00,0.70865,0.7087,0.70852,0.70852,90800002.0
2005-12-12 11:05:00,0.70872,0.70885,0.7087,0.70878,79800000.0
2005-12-12 11:06:00,0.70877,0.70897,0.70877,0.70891,104899999.0
2005-12-12 11:07:00,0.70899,0.70902,0.70893,0.70897,103700001.0
2005-12-12 11:08:00,0.70892,0.70901,0.70892,0.70896,54800001.0
2005-12-12 11:09:00,0.7089,0.70891,0.70888,0.70888,51799998.0
2005-12-12 11:10:00,0.70884,0.70893,0.70871,0.70887,129100002.0
2005-12-12 11:11:00,0.70886,0.70893,0.70885,0.70893,110399999.0
2005-12-12 11:12:00,0.70894,0.70894,0.70878,0.70886,89299999.0
2005-12-12 11:13:00,0.70876,0.70881,0.70867,0.70872,198099998.0
2005-12-12 11:14:00,0.70873,0.70903,0.70873,0.70903,144200001.0
2005-12-12 11:15:00,0.70911,0.70911,0.70867,0.70867,75100000.0
2005-12-12 11:16:00,0.70862,0.70862,0.70837,0.7085,103699998.0
2005-12-12 11:17:00,0.7085,0.70855,0.7085,0.70855,63900000.0
2005-12-12 11:18:00,0.70851,0.70851,0.70839,0.70839,125299999.0
2005-12-12 11:19:00,0.70819,0.70844,0.70819,0.70841,141700000.0
2005-12-12 11:20:00,0.70835,0.70835,0.70827,0.70834,72800002.0
2005-12-12 11:21:00,0.7083,0.70835,0.70825,0.70825,57900000.0
2005-12-12 11:22:00,0.70827,0.70837,0.70826,0.70835,80500000.0
2005-12-12 11:23:00,0.70845,0.70845,0.7083,0.7083,76599999.0
2005-12-12 11:24:00,0.70832,0.70844,0.70832,0.70836,129300002.0
2005-12-12 11:25:00,0.70828,0.70836,0.70823,0.70824,138100002.0
2005-12-12 11:26:00,0.70827,0.70828,0.70817,0.70817,72099999.0
2005-12-12 11:27:00,0.70814,0.70827,0.70814,0.70827,46600000.0
2005-12-12 11:28:00,0.70835,0.70835,0.70825,0.7083,72300000.0
2005-12-12 11:29:00,0.70831,0.70831,0.70812,0.70816,117200000.0
2005-12-12 11:30:00,0.70819,0.70828,0.70817,0.70828,54799999.0
2005-12-12 11:31:00,0.70835,0.7084,0.7082,0.7082,123500000.0
2005-12-12 11:32:00,0.70822,0.70823,0.7081,0.7081,103400003.0
2005-12-12 11:33:00,0.70811,0.70823,0.70807,0.70823,77999999.0
2005-12-12 11:34:00,0.70825,0.70825,0.70815,0.7082,47900000.0
2005-12-12 11:35:00,0.70825,0.70825,0.7081,0.70825,90899998.0
2005-12-12 11:36:00,0.7082,0.70825,0.70813,0.70825,86600000.0
2005-12-12 11:37:00,0.70828,0.70828,0.70815,0.70815,37500000.0
2005-12-12 11:38:00,0.70817,0.70819,0.70805,0.70805,120800001.0
2005-12-12 11:39:00,0.7081,0.70815,0.70808,0.7081,132499999.0
2005-12-12 11:40:00,0.70805,0.7082,0.70805,0.70815,83800000.0
2005-12-12 11:41:00,0.70805,0.70817,0.70805,0.70814,115599998.0
2005-12-12 11:42:00,0.7081,0.70811,0.70802,0.70802,78000000.0
2005-12-12 11:43:00,0.70802,0.70812,0.708,0.708,96099999.0
2005-12-12 11:44:00,0.70805,0.70805,0.70793,0.70793,40900000.0
2005-12-12 11:45:00,0.708,0.7081,0.708,0.708,89499999.0
2005-12-12 11:46:00,0.70802,0.70802,0.70784,0.70791,61700000.0
2005-12-12 11:47:00,0.708,0.708,0.70785,0.70785,110999999.0
2005-12-12 11:48:00,0.70784,0.7079,0.70782,0.70782,61500000.0
2005-12-12 11:49:00,0.70796,0.70802,0.70787,0.70798,200899996.0
2005-12-12 11:50:00,0.70795,0.708,0.70785,0.70788,87100000.0
2005-12-12 11:51:00,0.70792,0.70795,0.7079,0.7079,54099999.0
2005-12-12 11:52:00,0.70795,0.70795,0.70785,0.70795,74500000.0
2005-12-12 11:53:00,0.70792,0.70792,0.70782,0.70788,108700000.0
2005-12-12 11:54:00,0.70795,0.70795,0.7079,0.70795,57400000.0
2005-12-12 11:55:00,0.7079,0.70798,0.7079,0.7079,90700001.0
2005-12-12 11:56:00,0.70793,0.70793,0.70784,0.70787,44600000.0
2005-12-12 11:57:00,0.70778,0.70781,0.70771,0.70778,117600002.0
2005-12-12 11:58:00,0.70785,0.70785,0.70778,0.7078,74100001.0
2005-12-12 11:59:00,0.70783,0.70785,0.7078,0.70785,65300002.0
2005-12-12 12:00:00,0.70785,0.70785,0.70775,0.7078,93799999.0
2005-12-12 12:01:00,0.70777,0.70779,0.70763,0.70776,115500000.0
2005-12-12 12:02:00,0.70778,0.70782,0.70757,0.70757,77799999.0
2005-12-12 12:03:00,0.70747,0.70747,0.70732,0.70732,51900000.0
2005-12-12 12:04:00,0.70732,0.70732,0.7072,0.7073,86800001.0
2005-12-12 12:05:00,0.70728,0.7073,0.70724,0.7073,69700000.0
2005-12-12 12:06:00,0.70731,0.70741,0.70724,0.70727,97900000.0
2005-12-12 12:07:00,0.70722,0.70731,0.70722,0.70727,120300000.0
2005-12-12 12:08:00,0.70725,0.70735,0.70725,0.7073,81200000.0
2005-12-12 12:09:00,0.70733,0.70733,0.70725,0.70733,83200000.0
2005-12-12 12:10:00,0.70718,0.70718,0.70686,0.70697,92500002.0
2005-12-12 12:11:00,0.70693,0.70695,0.70687,0.70688,59800001.0
2005-12-12 12:12:00,0.70673,0.70675,0.70647,0.70647,56700000.0
2005-12-12 12:13:00,0.70647,0.70666,0.70647,0.70663,78400000.0
2005-12-12 12:14:00,0.70662,0.70662,0.70651,0.70651,109300000.0
2005-12-12 12:15:00,0.7065,0.70663,0.7065,0.70663,71900000.0
2005-12-12 12:16:00,0.7066,0.70665,0.7066,0.70665,61299999.0
2005-12-12 12:17:00,0.7066,0.70671,0.70656,0.70663,99399999.0
2005-12-12 12:18:00,0.70669,0.70681,0.70667,0.70681,51700001.0
2005-12-12 12:19:00,0.70685,0.70686,0.70681,0.70682,91400000.0
2005-12-12 12:20:00,0.70689,0.70697,0.70677,0.70677,90600001.0
2005-12-12 12:21:00,0.70665,0.70682,0.70665,0.70678,134299999.0
2005-12-12 12:22:00,0.70683,0.70694,0.70675,0.70685,96900000.0
2005-12-12 12:23:00,0.70676,0.70691,0.70674,0.70691,119700000.0
2005-12-12 12:24:00,0.70691,0.70691,0.70681,0.70681,17900000.0
2005-12-12 12:25:00,0.70681,0.70692,0.7068,0.70692,63600000.0
2005-12-12 12:26:00,0.70691,0.70691,0.70677,0.70688,104200002.0
2005-12-12 12:27:00,0.7069,0.70695,0.7069,0.70695,41299999.0
2005-12-12 12:28:00,0.7069,0.70697,0.70687,0.70695,68600001.0
2005-12-12 12:29:00,0.70688,0.7069,0.70685,0.70688,67100001.0
2005-12-12 12:30:00,0.70673,0.70673,0.70659,0.70662,88200000.0
2005-12-12 12:31:00,0.70671,0.70671,0.70647,0.70665,89600000.0
2005-12-12 12:32:00,0.7068,0.7068,0.70667,0.7067,158200001.0
2005-12-12 12:33:00,0.70675,0.70675,0.70663,0.70663,37400000.0
2005-12-12 12:34:00,0.7067,0.70675,0.70665,0.7067,118799999.0
2005-12-12 12:35:00,0.7067,0.70675,0.70665,0.70675,86399999.0
2005-12-12 12:36:00,0.7067,0.70678,0.7065,0.70667,54800000.0
2005-12-12 12:37:00,0.70661,0.70676,0.70661,0.70673,125900001.0
2005-12-12 12:38:00,0.70685,0.70687,0.7066,0.70685,54200000.0
2005-12-12 12:39:00,0.70691,0.70698,0.70688,0.70695,136600001.0
2005-12-12 12:40:00,0.70692,0.70715,0.70675,0.70715,122100002.0
2005-12-12 12:41:00,0.70711,0.70711,0.70706,0.70706,18200000.0
2005-12-12 12:42:00,0.70698,0.70698,0.70688,0.70688,21500000.0
2005-12-12 12:43:00,0.70693,0.70693,0.7069,0.70692,66099998.0
2005-12-12 12:44:00,0.70685,0.70695,0.70685,0.7069,62200001.0
2005-12-12 12:45:00,0.70702,0.70708,0.70702,0.70708,26300000.0
2005-12-12 12:46:00,0.707,0.70714,0.707,0.70712,75700000.0
2005-12-12 12:47:00,0.7072,0.70721,0.70707,0.70721,56100000.0
2005-12-12 12:48:00,0.70721,0.70721,0.70703,0.70717,96999998.0
2005-12-12 12:49:00,0.7072,0.7072,0.70712,0.70717,69000000.0
2005-12-12 12:50:00,0.70715,0.7073,0.70715,0.70715,77400000.0
2005-12-12 12:51:00,0.70737,0.70748,0.70727,0.70746,64000001.0
2005-12-12 12:52:00,0.70743,0.7075,0.70724,0.70745,97200000.0
2005-12-12 12:53:00,0.70746,0.70757,0.70733,0.70734,84500000.0
2005-12-12 12:54:00,0.70732,0.7074,0.70732,0.70737,65599999.0
2005-12-12 12:55:00,0.70727,0.70732,0.70711,0.70725,133799999.0
2005-12-12 12:56:00,0.7073,0.7073,0.7072,0.7072,72500000.0
2005-12-12 12:57:00,0.70724,0.70726,0.70724,0.70726,22400000.0
2005-12-12 12:58:00,0.7073,0.7073,0.7071,0.70712,111599999.0
2005-12-12 12:59:00,0.70698,0.70698,0.70682,0.70682,3700000.0
2005-12-12 13:00:00,0.70667,0.70675,0.70667,0.7067,104500002.0
2005-12-12 13:01:00,0.70683,0.70698,0.70683,0.70687,93700001.0
2005-12-12 13:02:00,0.7068,0.70695,0.70679,0.70685,112300001.0
2005-12-12 13:03:00,0.70679,0.70679,0.70663,0.70678,121200000.0
2005-12-12 13:04:00,0.7067,0.70675,0.70665,0.7067,111200000.0
2005-12-12 13:05:00,0.70674,0.70681,0.70674,0.70681,10300000.0
2005-12-12 13:06:00,0.70677,0.70679,0.70668,0.70674,116699998.0
2005-12-12 13:07:00,0.7066,0.70685,0.7066,0.70685,100800000.0
2005-12-12 13:08:00,0.70661,0.70687,0.7066,0.7066,90399999.0
2005-12-12 13:09:00,0.70681,0.70688,0.70667,0.70667,103500000.0
2005-12-12 13:10:00,0.7067,0.70675,0.70665,0.70665,87100000.0
2005-12-12 13:11:00,0.70664,0.70675,0.70662,0.70663,156699999.0
2005-12-12 13:12:00,0.70669,0.70669,0.7064,0.7064,137900004.0
2005-12-12 13:13:00,0.70637,0.70665,0.70637,0.70662,110900001.0
2005-12-12 13:14:00,0.70659,0.70669,0.70659,0.70668,66099998.0
2005-12-12 13:15:00,0.70673,0.70673,0.70663,0.70667,71800000.0
2005-12-12 13:16:00,0.70658,0.70658,0.70642,0.70642,30700000.0
2005-12-12 13:17:00,0.70635,0.70645,0.70634,0.70645,73200000.0
2005-12-12 13:18:00,0.70645,0.70663,0.70642,0.70642,99700000.0
2005-12-12 13:19:00,0.70645,0.70655,0.70645,0.7065,15500000.0
2005-12-12 13:20:00,0.70655,0.7066,0.70645,0.70652,59700002.0
2005-12-12 13:21:00,0.70653,0.70655,0.70645,0.70645,42900000.0
2005-12-12 13:22:00,0.70651,0.70668,0.70651,0.70668,64200000.0
2005-12-12 13:23:00,0.70677,0.70685,0.7067,0.70684,165300004.0
2005-12-12 13:24:00,0.7068,0.70695,0.7067,0.7068,126999999.0
2005-12-12 13:25:00,0.70685,0.70685,0.7068,0.7068,80699998.0
2005-12-12 13:26:00,0.7068,0.70685,0.7066,0.70685,89100000.0
2005-12-12 13:27:00,0.70698,0.70718,0.70698,0.70703,96799997.0
2005-12-12 13:28:00,0.70711,0.7072,0.70708,0.70711,94899999.0
2005-12-12 13:29:00,0.7071,0.70715,0.70705,0.7071,122299996.0
2005-12-12 13:30:00,0.70705,0.70715,0.70705,0.70715,127000001.0
2005-12-12 13:31:00,0.7071,0.70727,0.70705,0.70727,58900000.0
2005-12-12 13:32:00,0.70722,0.70722,0.70708,0.70708,114400001.0
2005-12-12 13:33:00,0.70718,0.70722,0.70712,0.70712,80700001.0
2005-12-12 13:34:00,0.70708,0.70722,0.70708,0.70718,63600000.0
2005-12-12 13:35:00,0.70723,0.70726,0.7071,0.70723,89900001.0
2005-12-12 13:36:00,0.70728,0.70732,0.70722,0.70722,81200001.0
2005-12-12 13:37:00,0.70725,0.7073,0.70715,0.7072,102299999.0
2005-12-12 13:38:00,0.7071,0.70712,0.70705,0.70708,58999998.0
2005-12-12 13:39:00,0.70709,0.70718,0.70703,0.70703,84600000.0
2005-12-12 13:40:00,0.70699,0.70699,0.70689,0.70698,89000000.0
2005-12-12 13:41:00,0.70685,0.70698,0.70675,0.70698,129400000.0
2005-12-12 13:42:00,0.70694,0.70711,0.70694,0.70696,67900000.0
2005-12-12 13:43:00,0.70702,0.70705,0.707,0.70705,62200000.0
2005-12-12 13:44:00,0.7069,0.70705,0.70685,0.707,114400001.0
2005-12-12 13:45:00,0.70702,0.70712,0.70698,0.70712,94300000.0
2005-12-12 13:46:00,0.7071,0.70715,0.70705,0.7071,94600000.0
2005-12-12 13:47:00,0.7071,0.70715,0.7071,0.70715,114400002.0
2005-12-12 13:48:00,0.7071,0.70725,0.7071,0.70713,65300000.0
2005-12-12 13:49:00,0.70718,0.7072,0.70705,0.7072,118300001.0
2005-12-12 13:50:00,0.70712,0.70712,0.70699,0.70708,33200000.0
2005-12-12 13:51:00,0.70695,0.70712,0.70695,0.70712,93200000.0
2005-12-12 13:52:00,0.70712,0.70712,0.70695,0.70701,82599999.0
2005-12-12 13:53:00,0.70707,0.70711,0.70697,0.70709,101100000.0
2005-12-12 13:54:00,0.7072,0.70732,0.70718,0.70732,71900000.0
2005-12-12 13:55:00,0.70754,0.70789,0.70754,0.70787,67000001.0
2005-12-12 13:56:00,0.70789,0.70789,0.70768,0.70771,102100001.0
2005-12-12 13:57:00,0.70793,0.70793,0.70788,0.70788,51600000.0
2005-12-12 13:58:00,0.70776,0.70776,0.7075,0.7075,52200000.0
2005-12-12 13:59:00,0.70753,0.70761,0.70753,0.70755,79300000.0
2005-12-12 14:00:00,0.70765,0.70787,0.70756,0.70776,77100001.0
2005-12-12 14:01:00,0.70778,0.70782,0.70769,0.70772,120299999.0
2005-12-12 14:02:00,0.70775,0.70775,0.70765,0.7077,37900000.0
2005-12-12 14:03:00,0.70775,0.7078,0.70768,0.7077,105100000.0
2005-12-12 14:04:00,0.70775,0.70775,0.70766,0.70773,133100001.0
2005-12-12 14:05:00,0.70758,0.70766,0.70754,0.70758,152000003.0
2005-12-12 14:06:00,0.70755,0.7076,0.70745,0.70755,94600001.0
2005-12-12 14:07:00,0.70754,0.70754,0.70747,0.7075,68700001.0
2005-12-12 14:08:00,0.70735,0.70748,0.70735,0.70748,38300000.0
2005-12-12 14:09:00,0.70741,0.70741,0.70725,0.70725,89000000.0
2005-12-12 14:10:00,0.70735,0.70735,0.7073,0.7073,58100000.0
2005-12-12 14:11:00,0.7073,0.7073,0.70725,0.70725,27199999.0
2005-12-12 14:12:00,0.70723,0.70733,0.70723,0.70724,72500001.0
2005-12-12 14:13:00,0.70724,0.70738,0.7071,0.70715,111300000.0
2005-12-12 14:14:00,0.70713,0.70737,0.70713,0.70735,76500000.0
2005-12-12 14:15:00,0.70742,0.70745,0.7074,0.70745,55200000.0
2005-12-12 14:16:00,0.70736,0.70746,0.70734,0.70734,126499999.0
2005-12-12 14:17:00,0.70734,0.70749,0.7073,0.70732,96399999.0
2005-12-12 14:18:00,0.7073,0.7074,0.70725,0.70735,123599998.0
2005-12-12 14:19:00,0.7073,0.70739,0.70721,0.70727,149700001.0
2005-12-12 14:20:00,0.7072,0.70725,0.7072,0.70725,43900000.0
2005-12-12 14:21:00,0.70715,0.7072,0.70715,0.7072,39899999.0
2005-12-12 14:22:00,0.70716,0.7073,0.70716,0.70726,62100000.0
2005-12-12 14:23:00,0.70725,0.70733,0.70715,0.70733,118900001.0
2005-12-12 14:24:00,0.70735,0.70735,0.70725,0.70725,90899999.0
2005-12-12 14:25:00,0.70728,0.7074,0.70725,0.7073,94799999.0
2005-12-12 14:26:00,0.70728,0.70735,0.70728,0.70735,27900000.0
2005-12-12 14:27:00,0.70732,0.70737,0.7073,0.7073,82500000.0
2005-12-12 14:28:00,0.7073,0.7073,0.7073,0.7073,19900000.0
2005-12-12 14:29:00,0.7073,0.70735,0.7072,0.7073,77899999.0
2005-12-12 14:30:00,0.70738,0.70752,0.70731,0.70752,106700001.0
2005-12-12 14:31:00,0.70752,0.70757,0.7075,0.7075,91800002.0
2005-12-12 14:32:00,0.7075,0.70753,0.70738,0.70743,99699999.0
2005-12-12 14:33:00,0.70745,0.70745,0.70738,0.70738,66300000.0
2005-12-12 14:34:00,0.70738,0.70738,0.70709,0.70732,50400000.0
2005-12-12 14:35:00,0.7073,0.70735,0.7073,0.7073,57000000.0
2005-12-12 14:36:00,0.70737,0.70742,0.70737,0.7074,49700001.0
2005-12-12 14:37:00,0.70745,0.70745,0.70737,0.7074,41500000.0
2005-12-12 14:38:00,0.70737,0.70738,0.70737,0.70738,49100000.0
2005-12-12 14:39:00,0.70725,0.7074,0.70725,0.7074,98200000.0
2005-12-12 14:40:00,0.70745,0.70745,0.70735,0.70742,66300001.0
2005-12-12 14:41:00,0.7074,0.70745,0.70732,0.7074,57500001.0
2005-12-12 14:42:00,0.7074,0.70748,0.70735,0.70748,110600002.0
2005-12-12 14:43:00,0.7074,0.70745,0.70732,0.70745,45200000.0
2005-12-12 14:44:00,0.70736,0.70752,0.70736,0.70752,73300001.0
2005-12-12 14:45:00,0.70746,0.70746,0.7073,0.70733,142400000.0
2005-12-12 14:46:00,0.70742,0.70742,0.7073,0.7073,83799999.0
2005-12-12 14:47:00,0.70732,0.70753,0.70732,0.70746,153400000.0
2005-12-12 14:48:00,0.7075,0.7075,0.70739,0.70739,106899997.0
2005-12-12 14:49:00,0.70739,0.7075,0.70739,0.70741,64500000.0
2005-12-12 14:50:00,0.70747,0.70758,0.70747,0.70758,17500000.0
2005-12-12 14:51:00,0.70757,0.70771,0.70751,0.70771,79699999.0
2005-12-12 14:52:00,0.70774,0.70793,0.70774,0.70784,81700002.0
2005-12-12 14:53:00,0.70805,0.70812,0.70786,0.70805,113399998.0
2005-12-12 14:54:00,0.70803,0.70804,0.70783,0.70794,46100000.0
2005-12-12 14:55:00,0.7079,0.70794,0.70773,0.70773,89900000.0
2005-12-12 14:56:00,0.70772,0.70778,0.70758,0.70765,110099999.0
2005-12-12 14:57:00,0.70766,0.70774,0.70766,0.70773,66800001.0
2005-12-12 14:58:00,0.70767,0.70772,0.70744,0.70748,90500000.0
2005-12-12 14:59:00,0.70763,0.70763,0.70752,0.70752,76400002.0
2005-12-12 15:00:00,0.70747,0.70747,0.70723,0.70724,59800000.0
2005-12-12 15:01:00,0.70718,0.70728,0.70711,0.70724,104399996.0
2005-12-12 15:02:00,0.70736,0.70754,0.70731,0.70745,66300000.0
2005-12-12 15:03:00,0.70745,0.7075,0.70736,0.7075,87200001.0
2005-12-12 15:04:00,0.7075,0.70755,0.70745,0.70755,53400000.0
2005-12-12 15:05:00,0.7075,0.70755,0.70745,0.7075,120399999.0
2005-12-12 15:06:00,0.70755,0.7076,0.70745,0.70753,125800000.0
2005-12-12 15:07:00,0.7076,0.70778,0.70754,0.70771,87300000.0
2005-12-12 15:08:00,0.70779,0.70795,0.70772,0.70775,163799999.0
2005-12-12 15:09:00,0.70792,0.70792,0.70781,0.70781,40600000.0
2005-12-12 15:10:00,0.70787,0.708,0.70787,0.70797,86299999.0
2005-12-12 15:11:00,0.70793,0.70801,0.70793,0.70798,51200000.0
2005-12-12 15:12:00,0.70815,0.70826,0.70807,0.70819,100599998.0
2005-12-12 15:13:00,0.70818,0.70819,0.70807,0.70813,82600000.0
2005-12-12 15:14:00,0.70815,0.70815,0.70796,0.70803,63799999.0
2005-12-12 15:15:00,0.70802,0.70813,0.70795,0.70813,76600000.0
2005-12-12 15:16:00,0.7081,0.70815,0.70805,0.70815,81199999.0
2005-12-12 15:17:00,0.70825,0.70871,0.70825,0.70871,37400000.0
2005-12-12 15:18:00,0.70877,0.70877,0.70835,0.70835,64800000.0
2005-12-12 15:19:00,0.70846,0.70862,0.70834,0.70862,161599996.0
2005-12-12 15:20:00,0.70867,0.70867,0.70857,0.70859,63400000.0
2005-12-12 15:21:00,0.70864,0.70886,0.70864,0.7088,80199998.0
2005-12-12 15:22:00,0.70877,0.70877,0.70857,0.70866,91599999.0
2005-12-12 15:23:00,0.7086,0.7086,0.70842,0.70842,99600000.0
2005-12-12 15:24:00,0.7083,0.70844,0.70808,0.70829,151499996.0
2005-12-12 15:25:00,0.70835,0.70835,0.70825,0.70827,113800001.0
2005-12-12 15:26:00,0.70833,0.70852,0.70826,0.70841,105299999.0
2005-12-12 15:27:00,0.70842,0.70852,0.70834,0.70839,84600001.0
2005-12-12 15:28:00,0.70838,0.70862,0.70838,0.70845,54900000.0
2005-12-12 15:29:00,0.70847,0.70879,0.70847,0.70863,82300000.0
2005-12-12 15:30:00,0.70863,0.70869,0.70861,0.70866,56200001.0
2005-12-12 15:31:00,0.70878,0.70883,0.7087,0.70883,58200000.0
2005-12-12 15:32:00,0.70882,0.70882,0.70869,0.70869,82499999.0
2005-12-12 15:33:00,0.7088,0.70903,0.7088,0.70886,113899999.0
2005-12-12 15:34:00,0.70881,0.70895,0.70881,0.70885,43399999.0
2005-12-12 15:35:00,0.70884,0.70886,0.70884,0.70886,20600000.0
2005-12-12 15:36:00,0.70887,0.70895,0.70887,0.7089,68100000.0
2005-12-12 15:37:00,0.70894,0.70903,0.70892,0.70894,41400000.0
2005-12-12 15:38:00,0.70904,0.70904,0.70894,0.70894,22300000.0
2005-12-12 15:39:00,0.7089,0.70895,0.70885,0.70895,106000002.0
2005-12-12 15:40:00,0.70894,0.70899,0.70877,0.70877,90399998.0
2005-12-12 15:41:00,0.70892,0.70903,0.70886,0.70898,82800000.0
2005-12-12 15:42:00,0.70898,0.70902,0.70886,0.70886,63900000.0
2005-12-12 15:43:00,0.70888,0.70897,0.70882,0.70895,27900000.0
2005-12-12 15:44:00,0.709,0.70908,0.709,0.709,127200000.0
2005-12-12 15:45:00,0.70896,0.70896,0.70894,0.70894,19900000.0
2005-12-12 15:46:00,0.70899,0.70917,0.70892,0.70892,75200000.0
2005-12-12 15:47:00,0.70906,0.70926,0.70906,0.70923,106000002.0
2005-12-12 15:48:00,0.70917,0.70921,0.7091,0.70911,89500000.0
2005-12-12 15:49:00,0.70903,0.70912,0.70903,0.70912,34300000.0
2005-12-12 15:50:00,0.70893,0.70893,0.7088,0.70889,83199999.0
2005-12-12 15:51:00,0.70893,0.70895,0.70885,0.70895,54400000.0
2005-12-12 15:52:00,0.70884,0.70905,0.70884,0.70905,53800000.0
2005-12-12 15:53:00,0.70905,0.70921,0.70905,0.70921,95599999.0
2005-12-12 15:54:00,0.70923,0.70925,0.70906,0.70921,110100001.0
2005-12-12 15:55:00,0.70917,0.70929,0.70915,0.70915,146700000.0
2005-12-12 15:56:00,0.7092,0.70922,0.7091,0.7092,59200001.0
2005-12-12 15:57:00,0.70922,0.70922,0.70912,0.70913,58200000.0
2005-12-12 15:58:00,0.70927,0.70927,0.70904,0.70904,74000001.0
2005-12-12 15:59:00,0.709,0.70905,0.70895,0.70905,60600000.0
2005-12-12 16:00:00,0.70895,0.70903,0.70895,0.709,75600001.0
2005-12-12 16:01:00,0.70902,0.70905,0.70895,0.709,42300001.0
2005-12-12 16:02:00,0.70903,0.70906,0.70897,0.70897,72599998.0
2005-12-12 16:03:00,0.70916,0.70916,0.70916,0.70916,10300000.0
2005-12-12 16:04:00,0.70935,0.70935,0.7093,0.7093,65900000.0
2005-12-12 16:05:00,0.70922,0.7094,0.70922,0.70934,111000001.0
2005-12-12 16:06:00,0.70927,0.70933,0.7092,0.70933,119499998.0
2005-12-12 16:07:00,0.70928,0.70928,0.70923,0.70928,50599999.0
2005-12-12 16:08:00,0.70923,0.70934,0.70923,0.7093,100200001.0
2005-12-12 16:09:00,0.70926,0.70936,0.70924,0.70924,50999999.0
2005-12-12 16:10:00,0.70905,0.70914,0.70905,0.70914,64299998.0
2005-12-12 16:11:00,0.7091,0.7092,0.7091,0.70917,52700001.0
2005-12-12 16:12:00,0.70922,0.70928,0.70922,0.70927,84500001.0
2005-12-12 16:13:00,0.7092,0.70925,0.70915,0.70915,58200000.0
2005-12-12 16:14:00,0.70927,0.70946,0.70927,0.70933,90299999.0
2005-12-12 16:15:00,0.70925,0.70935,0.70925,0.70933,183500000.0
2005-12-12 16:16:00,0.70945,0.70945,0.70918,0.70925,68700000.0
2005-12-12 16:17:00,0.70925,0.70935,0.70925,0.70935,67700001.0
2005-12-12 16:18:00,0.70928,0.70943,0.7092,0.70937,68900000.0
2005-12-12 16:19:00,0.7094,0.70951,0.70929,0.70936,81500000.0
2005-12-12 16:20:00,0.70935,0.70951,0.70929,0.70941,100400000.0
2005-12-12 16:21:00,0.70934,0.70936,0.70924,0.70936,121800001.0
2005-12-12 16:22:00,0.7094,0.7094,0.70931,0.70931,187500001.0
2005-12-12 16:23:00,0.70925,0.70932,0.70925,0.7093,48200000.0
2005-12-12 16:24:00,0.70943,0.70944,0.70942,0.70942,96899999.0
2005-12-12 16:25:00,0.7094,0.70941,0.70922,0.70928,90700000.0
2005-12-12 16:26:00,0.70915,0.70925,0.70915,0.70925,99099998.0
2005-12-12 16:27:00,0.70924,0.70924,0.70908,0.70908,80900000.0
2005-12-12 16:28:00,0.70878,0.70903,0.70878,0.70894,99399999.0
2005-12-12 16:29:00,0.70895,0.70895,0.70885,0.70892,38600000.0
2005-12-12 16:30:00,0.7089,0.709,0.70885,0.70885,91800000.0
2005-12-12 16:31:00,0.7089,0.70895,0.7089,0.70895,58799999.0
2005-12-12 16:32:00,0.70895,0.70895,0.70887,0.70887,101600001.0
2005-12-12 16:33:00,0.7089,0.7089,0.70869,0.70885,150199999.0
2005-12-12 16:34:00,0.70883,0.70892,0.70883,0.70884,131600001.0
2005-12-12 16:35:00,0.7089,0.70895,0.7088,0.7089,55999999.0
2005-12-12 16:36:00,0.70885,0.70902,0.70885,0.70902,124399999.0
2005-12-12 16:37:00,0.70903,0.70907,0.70891,0.70907,119700000.0
2005-12-12 16:38:00,0.70914,0.70922,0.70913,0.70913,117400001.0
2005-12-12 16:39:00,0.70918,0.70933,0.70918,0.70933,63599999.0
2005-12-12 16:40:00,0.70937,0.70941,0.70933,0.70938,81399998.0
2005-12-12 16:41:00,0.70945,0.70945,0.7094,0.70945,63800000.0
2005-12-12 16:42:00,0.70948,0.70952,0.70948,0.70952,5100000.0
2005-12-12 16:43:00,0.70948,0.7095,0.70945,0.70948,78199999.0
2005-12-12 16:44:00,0.70951,0.7096,0.70935,0.70935,150400000.0
2005-12-12 16:45:00,0.70948,0.7095,0.70937,0.70937,96499999.0
2005-12-12 16:46:00,0.70945,0.70945,0.70938,0.70942,82000000.0
2005-12-12 16:47:00,0.70948,0.70951,0.70943,0.7095,119100001.0
2005-12-12 16:48:00,0.70964,0.7101,0.70964,0.7101,96600000.0
2005-12-12 16:49:00,0.70999,0.71021,0.70999,0.71019,76700001.0
2005-12-12 16:50:00,0.70993,0.70993,0.70968,0.70968,25500000.0
2005-12-12 16:51:00,0.70968,0.70973,0.7096,0.70968,111700000.0
2005-12-12 16:52:00,0.70979,0.70979,0.70961,0.70962,93600001.0
2005-12-12 16:53:00,0.70962,0.7097,0.70962,0.70964,85499997.0
2005-12-12 16:54:00,0.70955,0.70965,0.70955,0.70965,138600002.0
2005-12-12 16:55:00,0.70963,0.7097,0.70955,0.70965,97500000.0
2005-12-12 16:56:00,0.70963,0.70963,0.70955,0.70955,54699999.0
2005-12-12 16:57:00,0.70955,0.70955,0.70942,0.70955,107299999.0
2005-12-12 16:58:00,0.70953,0.70955,0.7095,0.70952,134900002.0
2005-12-12 16:59:00,0.70945,0.70955,0.70935,0.70948,108299999.0
2005-12-12 17:00:00,0.70948,0.70952,0.70941,0.70949,84199999.0
2005-12-12 17:01:00,0.70961,0.70961,0.70942,0.70942,153400001.0
2005-12-12 17:02:00,0.70941,0.70949,0.70938,0.70948,67599999.0
2005-12-12 17:03:00,0.70931,0.70957,0.70931,0.70952,55000001.0
2005-12-12 17:04:00,0.7094,0.70945,0.70937,0.70945,49800000.0
2005-12-12 17:05:00,0.70945,0.70947,0.70945,0.70947,17400000.0
2005-12-12 17:06:00,0.70939,0.70947,0.70926,0.70945,95299999.0
2005-12-12 17:07:00,0.70952,0.70952,0.70929,0.70932,59600000.0
2005-12-12 17:08:00,0.70938,0.70946,0.70929,0.7094,124100000.0
2005-12-12 17:09:00,0.70945,0.7095,0.70935,0.7095,64200000.0
2005-12-12 17:10:00,0.70945,0.70945,0.70935,0.70935,30300000.0
2005-12-12 17:11:00,0.70931,0.70971,0.70931,0.70957,108500000.0
2005-12-12 17:12:00,0.70949,0.70959,0.70946,0.70951,122399999.0
2005-12-12 17:13:00,0.7095,0.70955,0.70948,0.70948,144299998.0
2005-12-12 17:14:00,0.7094,0.7096,0.7094,0.70955,69500000.0
2005-12-12 17:15:00,0.70952,0.70952,0.70935,0.70935,47400000.0
2005-12-12 17:16:00,0.70941,0.7096,0.70941,0.70952,79300000.0
2005-12-12 17:17:00,0.70945,0.70955,0.70945,0.7095,67800000.0
2005-12-12 17:18:00,0.70953,0.70953,0.70941,0.70953,82300000.0
2005-12-12 17:19:00,0.70958,0.7096,0.70942,0.70942,66800000.0
2005-12-12 17:20:00,0.70962,0.7097,0.70956,0.7096,71600000.0
2005-12-12 17:21:00,0.70955,0.70964,0.70947,0.70964,86700001.0
2005-12-12 17:22:00,0.7096,0.70983,0.70954,0.70983,65700000.0
2005-12-12 17:23:00,0.70985,0.70985,0.70972,0.70985,79699998.0
2005-12-12 17:24:00,0.70984,0.70993,0.7098,0.70993,80100000.0
2005-12-12 17:25:00,0.7099,0.70995,0.70987,0.70995,86299998.0
2005-12-12 17:26:00,0.70993,0.70995,0.70985,0.70985,44800001.0
2005-12-12 17:27:00,0.70997,0.71002,0.70984,0.70997,98800000.0
2005-12-12 17:28:00,0.70985,0.70995,0.70985,0.7099,76500000.0
2005-12-12 17:29:00,0.70997,0.71004,0.70992,0.71004,116800002.0
2005-12-12 17:30:00,0.71005,0.7101,0.71,0.71,97999999.0
2005-12-12 17:31:00,0.70995,0.7101,0.70994,0.70997,92299999.0
2005-12-12 17:32:00,0.70994,0.71005,0.70994,0.70995,83200000.0
2005-12-12 17:33:00,0.71003,0.71003,0.70998,0.71,43000001.0
2005-12-12 17:34:00,0.70994,0.70994,0.70985,0.70993,87199999.0
2005-12-12 17:35:00,0.70998,0.71009,0.70981,0.71001,145900004.0
2005-12-12 17:36:00,0.71003,0.7101,0.71,0.71005,84600001.0
2005-12-12 17:37:00,0.71005,0.71008,0.71005,0.71008,40000000.0
2005-12-12 17:38:00,0.7099,0.7099,0.70973,0.70976,63400000.0
2005-12-12 17:39:00,0.7098,0.70983,0.7098,0.70983,55100000.0
2005-12-12 17:40:00,0.70959,0.70959,0.70948,0.7095,57999999.0
2005-12-12 17:41:00,0.70958,0.7096,0.70958,0.7096,17500000.0
2005-12-12 17:42:00,0.70956,0.70956,0.70944,0.7095,94000001.0
2005-12-12 17:43:00,0.70956,0.7096,0.70949,0.70952,86799999.0
2005-12-12 17:44:00,0.70954,0.7096,0.70947,0.7096,91400000.0
2005-12-12 17:45:00,0.70965,0.70965,0.70945,0.70962,76900002.0
2005-12-12 17:46:00,0.70969,0.70971,0.70969,0.70971,31300000.0
2005-12-12 17:47:00,0.70974,0.70974,0.70938,0.70965,85099999.0
2005-12-12 17:48:00,0.70973,0.70973,0.70962,0.70973,151599999.0
2005-12-12 17:49:00,0.70967,0.70972,0.70967,0.70972,23100000.0
2005-12-12 17:50:00,0.70965,0.7098,0.70965,0.70975,32700000.0
2005-12-12 17:51:00,0.70972,0.70989,0.70969,0.70976,112200001.0
2005-12-12 17:52:00,0.70969,0.70976,0.70969,0.70976,21500000.0
2005-12-12 17:53:00,0.7098,0.71009,0.70978,0.71009,99200000.0
2005-12-12 17:54:00,0.71,0.71005,0.70998,0.71005,90199999.0
2005-12-12 17:55:00,0.70998,0.71005,0.70998,0.71005,65599999.0
2005-12-12 17:56:00,0.70995,0.71005,0.70995,0.71,123300000.0
2005-12-12 17:57:00,0.71003,0.71011,0.71003,0.71004,53300000.0
2005-12-12 17:58:00,0.71016,0.71021,0.71014,0.71014,94500000.0
2005-12-12 17:59:00,0.71014,0.71028,0.71014,0.71018,106600000.0
2005-12-12 18:00:00,0.71008,0.71011,0.70999,0.70999,55200001.0
2005-12-12 18:01:00,0.70994,0.70994,0.70983,0.70983,82000000.0
2005-12-12 18:02:00,0.70988,0.70988,0.70981,0.70983,80400001.0
2005-12-12 18:03:00,0.70979,0.70991,0.70972,0.70976,221300000.0
2005-12-12 18:04:00,0.7097,0.70983,0.70958,0.70978,199700000.0
2005-12-12 18:05:00,0.70989,0.71018,0.70986,0.71009,395299996.0
2005-12-12 18:06:00,0.71022,0.71022,0.70989,0.70993,108900000.0
2005-12-12 18:07:00,0.70988,0.70997,0.70969,0.70985,286899997.0
2005-12-12 18:08:00,0.70969,0.70985,0.70969,0.70979,118400000.0
2005-12-12 18:09:00,0.70983,0.70983,0.70961,0.70977,156299998.0
2005-12-12 18:10:00,0.70972,0.70981,0.70968,0.70972,192000000.0
2005-12-12 18:11:00,0.7097,0.7097,0.7097,0.7097,27500000.0
2005-12-12 18:12:00,0.70986,0.70997,0.70984,0.70997,112600001.0
2005-12-12 18:13:00,0.71002,0.7101,0.70997,0.71001,87500000.0
2005-12-12 18:14:00,0.71,0.71005,0.70998,0.71005,72600000.0
2005-12-12 18:15:00,0.71,0.7101,0.71,0.71005,198999997.0
2005-12-12 18:16:00,0.71002,0.71002,0.70983,0.70985,369900002.0
2005-12-12 18:17:00,0.70986,0.71012,0.70986,0.71007,126699999.0
2005-12-12 18:18:00,0.70993,0.71015,0.70993,0.70998,262100000.0
2005-12-12 18:19:00,0.7099,0.71005,0.70982,0.70985,314600000.0
2005-12-12 18:20:00,0.70992,0.71005,0.70992,0.71005,136500001.0
2005-12-12 18:21:00,0.71,0.71005,0.71,0.71005,193499999.0
2005-12-12 18:22:00,0.71002,0.71013,0.70997,0.7101,120400001.0
2005-12-12 18:23:00,0.71008,0.71022,0.71007,0.71022,300600001.0
2005-12-12 18:24:00,0.71031,0.71064,0.71031,0.71038,257699998.0
2005-12-12 18:25:00,0.71034,0.71044,0.7103,0.71035,150599999.0
2005-12-12 18:26:00,0.71035,0.7105,0.71035,0.71043,181500000.0
2005-12-12 18:27:00,0.7104,0.71045,0.71034,0.71037,271800000.0
2005-12-12 18:28:00,0.71034,0.71056,0.7103,0.71046,228699995.0
2005-12-12 18:29:00,0.71055,0.71064,0.71052,0.71058,216999999.0
2005-12-12 18:30:00,0.71054,0.71063,0.71052,0.71063,97200000.0
2005-12-12 18:31:00,0.71051,0.71061,0.7105,0.71058,233900001.0
2005-12-12 18:32:00,0.71066,0.71087,0.71066,0.71075,81099999.0
2005-12-12 18:33:00,0.71072,0.71072,0.71049,0.71059,277700003.0
2005-12-12 18:34:00,0.7107,0.71075,0.71065,0.7107,133400000.0
2005-12-12 18:35:00,0.71069,0.71069,0.71048,0.71048,123699998.0
2005-12-12 18:36:00,0.7105,0.71055,0.71045,0.71045,196900001.0
2005-12-12 18:37:00,0.71046,0.71066,0.71044,0.71066,135100000.0
2005-12-12 18:38:00,0.7107,0.71075,0.7107,0.71075,120000000.0
2005-12-12 18:39:00,0.7107,0.7108,0.71065,0.71075,296599999.0
2005-12-12 18:40:00,0.71075,0.71088,0.7107,0.71088,91399999.0
2005-12-12 18:41:00,0.7108,0.71095,0.7107,0.71073,311899998.0
2005-12-12 18:42:00,0.71082,0.71088,0.7108,0.71086,94900000.0
2005-12-12 18:43:00,0.71077,0.71092,0.71063,0.71082,637799999.0
2005-12-12 18:44:00,0.71087,0.71093,0.71078,0.71092,427499999.0
2005-12-12 18:45:00,0.71102,0.71112,0.71094,0.711,414599997.0
2005-12-12 18:46:00,0.71099,0.71102,0.71093,0.71093,141399997.0
2005-12-12 18:47:00,0.71091,0.71103,0.71091,0.71103,181700000.0
2005-12-12 18:48:00,0.71098,0.71098,0.7108,0.7108,157600001.0
2005-12-12 18:49:00,0.7108,0.71103,0.7108,0.71103,160400000.0
2005-12-12 18:50:00,0.71103,0.71103,0.71088,0.71094,105599999.0
2005-12-12 18:51:00,0.71083,0.71093,0.71083,0.71092,55900000.0
2005-12-12 18:52:00,0.71098,0.71104,0.71096,0.711,62600000.0
2005-12-12 18:53:00,0.71105,0.71115,0.71105,0.71108,109199999.0
2005-12-12 18:54:00,0.71108,0.71109,0.71106,0.71109,35000000.0
2005-12-12 18:55:00,0.71118,0.71118,0.71105,0.7111,132700000.0
2005-12-12 18:56:00,0.71114,0.71122,0.71112,0.71112,75400000.0
2005-12-12 18:57:00,0.7111,0.71117,0.71107,0.71111,97699998.0
2005-12-12 18:58:00,0.7111,0.71132,0.7111,0.71132,97700000.0
2005-12-12 18:59:00,0.71123,0.71135,0.71117,0.71129,175799999.0
2005-12-12 19:00:00,0.71121,0.71121,0.7111,0.71112,175300003.0
2005-12-12 19:01:00,0.71117,0.71117,0.71096,0.71096,120400001.0
2005-12-12 19:02:00,0.71094,0.71094,0.71065,0.71065,70500001.0
2005-12-12 19:03:00,0.71057,0.71085,0.71057,0.71085,251399997.0
2005-12-12 19:04:00,0.71085,0.71109,0.71085,0.7109,119700000.0
2005-12-12 19:05:00,0.71088,0.71094,0.71083,0.71094,104599999.0
2005-12-12 19:06:00,0.7109,0.7109,0.71074,0.71087,199600000.0
2005-12-12 19:07:00,0.7109,0.7109,0.71059,0.71065,229099998.0
2005-12-12 19:08:00,0.71075,0.71082,0.71063,0.71082,148799999.0
2005-12-12 19:09:00,0.71084,0.71084,0.71061,0.71065,74900000.0
2005-12-12 19:10:00,0.71066,0.71087,0.71066,0.71087,40500000.0
2005-12-12 19:11:00,0.71084,0.71091,0.71083,0.71083,184699996.0
2005-12-12 19:12:00,0.71073,0.71081,0.71072,0.71078,41400000.0
2005-12-12 19:13:00,0.71076,0.71076,0.71063,0.71068,74300000.0
2005-12-12 19:14:00,0.71079,0.71084,0.71078,0.71079,66999999.0
2005-12-12 19:15:00,0.7108,0.71089,0.71073,0.71073,110300001.0
2005-12-12 19:16:00,0.71065,0.71074,0.71065,0.71074,59399999.0
2005-12-12 19:17:00,0.71073,0.71082,0.71061,0.71076,94400000.0
2005-12-12 19:18:00,0.71082,0.71102,0.71082,0.71102,56900000.0
2005-12-12 19:19:00,0.71093,0.7111,0.71091,0.7111,87699998.0
2005-12-12 19:20:00,0.71114,0.71122,0.71095,0.71095,173999998.0
2005-12-12 19:21:00,0.71104,0.71117,0.71099,0.71117,152599996.0
2005-12-12 19:22:00,0.71122,0.71132,0.71122,0.71132,133900001.0
2005-12-12 19:23:00,0.71123,0.71138,0.71123,0.71138,45400000.0
2005-12-12 19:24:00,0.71141,0.71141,0.71126,0.71128,62899999.0
2005-12-12 19:25:00,0.71135,0.71147,0.71135,0.71147,37600000.0
2005-12-12 19:26:00,0.71134,0.71134,0.71119,0.71125,59000000.0
2005-12-12 19:27:00,0.71122,0.7113,0.71115,0.71115,155099998.0
2005-12-12 19:28:00,0.71135,0.71135,0.71115,0.71115,152999998.0
2005-12-12 19:29:00,0.71118,0.71135,0.71116,0.71135,90799998.0
2005-12-12 19:30:00,0.71141,0.71141,0.71128,0.71128,90099999.0
2005-12-12 19:31:00,0.71125,0.71125,0.71103,0.71122,115699997.0
2005-12-12 19:32:00,0.71128,0.71152,0.71125,0.71139,121700001.0
2005-12-12 19:33:00,0.71133,0.71143,0.71133,0.71143,99700001.0
2005-12-12 19:34:00,0.71143,0.71143,0.71124,0.71135,126500000.0
2005-12-12 19:35:00,0.71142,0.71144,0.71126,0.71142,214400000.0
2005-12-12 19:36:00,0.71144,0.71154,0.7114,0.7115,148600001.0
2005-12-12 19:37:00,0.71148,0.71151,0.7114,0.7114,78799999.0
2005-12-12 19:38:00,0.71148,0.71148,0.71142,0.71142,57600000.0
2005-12-12 19:39:00,0.71148,0.71156,0.71143,0.71143,176299999.0
2005-12-12 19:40:00,0.7115,0.7115,0.71133,0.71133,38900000.0
2005-12-12 19:41:00,0.71139,0.71156,0.71139,0.71152,66799999.0
2005-12-12 19:42:00,0.71149,0.71149,0.71137,0.71137,79600002.0
2005-12-12 19:43:00,0.71138,0.7114,0.71119,0.7112,78300000.0
2005-12-12 19:44:00,0.71124,0.71124,0.71103,0.71119,197799999.0
2005-12-12 19:45:00,0.71129,0.71142,0.71114,0.71114,35200000.0
2005-12-12 19:46:00,0.71112,0.71125,0.711,0.71122,102900000.0
2005-12-12 19:47:00,0.71125,0.71125,0.7112,0.7112,54400000.0
2005-12-12 19:48:00,0.71116,0.71129,0.71116,0.71127,132000000.0
2005-12-12 19:49:00,0.71125,0.71138,0.71105,0.71105,119900000.0
2005-12-12 19:50:00,0.7112,0.71122,0.71083,0.71084,86500000.0
2005-12-12 19:51:00,0.71086,0.71108,0.71086,0.71103,139800000.0
2005-12-12 19:52:00,0.71105,0.7111,0.71095,0.71105,167800001.0
2005-12-12 19:53:00,0.711,0.711,0.71054,0.71055,151099998.0
2005-12-12 19:54:00,0.71056,0.71105,0.71056,0.71105,128600000.0
2005-12-12 19:55:00,0.71105,0.71122,0.71105,0.71122,221900000.0
2005-12-12 19:56:00,0.7112,0.7112,0.71104,0.7111,231200003.0
2005-12-12 19:57:00,0.71117,0.71123,0.71113,0.7112,102000001.0
2005-12-12 19:58:00,0.71123,0.71123,0.71107,0.7111,234700001.0
2005-12-12 19:59:00,0.7111,0.71115,0.71105,0.71105,146700003.0
2005-12-12 20:00:00,0.71107,0.71118,0.71105,0.7111,299800001.0
2005-12-12 20:01:00,0.7111,0.71115,0.71103,0.71113,99600002.0
2005-12-12 20:02:00,0.71115,0.71115,0.7111,0.7111,56499999.0
2005-12-12 20:03:00,0.7112,0.7112,0.7111,0.71117,111099998.0
2005-12-12 20:04:00,0.71115,0.7112,0.71105,0.71115,128299998.0
2005-12-12 20:05:00,0.71118,0.7112,0.71105,0.7112,153799999.0
2005-12-12 20:06:00,0.7112,0.7112,0.71105,0.71115,252299999.0
2005-12-12 20:07:00,0.71113,0.71118,0.71105,0.71105,91400000.0
2005-12-12 20:08:00,0.7111,0.71115,0.7111,0.71112,63000001.0
2005-12-12 20:09:00,0.7111,0.7112,0.7109,0.71115,177300000.0
2005-12-12 20:10:00,0.71105,0.71115,0.71105,0.71113,154699997.0
2005-12-12 20:11:00,0.7111,0.71112,0.7111,0.71112,74799999.0
2005-12-12 20:12:00,0.71115,0.71115,0.71105,0.7111,53400001.0
2005-12-12 20:13:00,0.71118,0.7112,0.71085,0.7111,94400001.0
2005-12-12 20:14:00,0.71118,0.7112,0.7111,0.7112,97500000.0
2005-12-12 20:15:00,0.7111,0.71115,0.7111,0.71115,65500000.0
2005-12-12 20:16:00,0.71115,0.71125,0.71105,0.71105,460600001.0
2005-12-12 20:17:00,0.71102,0.71118,0.71102,0.71115,270100000.0
2005-12-12 20:18:00,0.71112,0.71115,0.71107,0.71115,79300000.0
2005-12-12 20:19:00,0.71115,0.71115,0.7111,0.71115,70100000.0
2005-12-12 20:20:00,0.7112,0.7112,0.71105,0.7111,44600001.0
2005-12-12 20:21:00,0.71112,0.7112,0.7111,0.71115,99300001.0
2005-12-12 20:22:00,0.71115,0.71115,0.7111,0.71115,142400002.0
2005-12-12 20:23:00,0.71115,0.7112,0.71105,0.7112,61300001.0
2005-12-12 20:24:00,0.71115,0.71115,0.71085,0.71115,99500000.0
2005-12-12 20:25:00,0.71115,0.71118,0.71105,0.7111,128499998.0
2005-12-12 20:26:00,0.71115,0.7112,0.71105,0.7111,126899999.0
2005-12-12 20:27:00,0.7111,0.71115,0.7111,0.71115,109700000.0
2005-12-12 20:28:00,0.71115,0.71115,0.7111,0.71115,59000000.0
2005-12-12 20:29:00,0.71115,0.7112,0.7111,0.71115,192800002.0
2005-12-12 20:30:00,0.71115,0.7112,0.71105,0.71115,262299999.0
2005-12-12 20:31:00,0.71118,0.71118,0.71105,0.71115,168400000.0
2005-12-12 20:32:00,0.71105,0.71115,0.71105,0.71112,85900000.0
2005-12-12 20:33:00,0.7111,0.71118,0.71105,0.71108,125400000.0
2005-12-12 20:34:00,0.71115,0.71115,0.71108,0.71115,139300002.0
2005-12-12 20:35:00,0.71115,0.71115,0.71105,0.7111,78199999.0
2005-12-12 20:36:00,0.7111,0.71125,0.711,0.71105,172500000.0
2005-12-12 20:37:00,0.71108,0.71125,0.71105,0.7111,206400001.0
2005-12-12 20:38:00,0.7111,0.71113,0.71105,0.7111,176000003.0
2005-12-12 20:39:00,0.7111,0.71115,0.7111,0.71115,71799999.0
2005-12-12 20:40:00,0.7111,0.7112,0.71105,0.7111,212199999.0
2005-12-12 20:41:00,0.7111,0.71115,0.71105,0.71115,156100000.0
2005-12-12 20:42:00,0.7111,0.71115,0.71103,0.7111,56900001.0
2005-12-12 20:43:00,0.7111,0.7112,0.7111,0.7111,109700000.0
2005-12-12 20:44:00,0.71105,0.71115,0.71105,0.71115,38200000.0
2005-12-12 20:45:00,0.7111,0.71115,0.71103,0.71105,42300000.0
2005-12-12 20:46:00,0.71115,0.71115,0.71103,0.71103,51999999.0
2005-12-12 20:47:00,0.7111,0.71115,0.7111,0.71112,108900000.0
2005-12-12 20:48:00,0.71105,0.71115,0.71105,0.71105,63500000.0
2005-12-12 20:49:00,0.71105,0.71115,0.711,0.7111,127800001.0
2005-12-12 20:50:00,0.7111,0.71113,0.71103,0.71105,127400000.0
2005-12-12 20:51:00,0.71105,0.71115,0.71105,0.7111,68500000.0
2005-12-12 20:52:00,0.7111,0.7112,0.71105,0.71105,130199999.0
2005-12-12 20:53:00,0.71115,0.7112,0.71108,0.7111,393199996.0
2005-12-12 20:54:00,0.7111,0.71115,0.71105,0.71115,193000001.0
2005-12-12 20:55:00,0.71105,0.7111,0.71105,0.7111,53799998.0
2005-12-12 20:56:00,0.71108,0.7112,0.71085,0.71113,106900001.0
2005-12-12 20:57:00,0.7111,0.7112,0.71095,0.7111,92499997.0
2005-12-12 20:58:00,0.7111,0.7112,0.71105,0.71105,328300002.0
2005-12-12 20:59:00,0.7111,0.7112,0.71105,0.7111,203399998.0
2005-12-12 21:00:00,0.7111,0.71113,0.71105,0.7111,232900002.0
2005-12-12 21:01:00,0.711,0.71112,0.711,0.71112,140200000.0
2005-12-12 21:02:00,0.7111,0.71115,0.71108,0.7111,82799999.0
2005-12-12 21:03:00,0.71115,0.7112,0.71105,0.7112,130100000.0
2005-12-12 21:04:00,0.7111,0.71115,0.71105,0.71105,89299998.0
2005-12-12 21:05:00,0.71115,0.7112,0.71105,0.7111,144400002.0
2005-12-12 21:06:00,0.71105,0.7112,0.71105,0.7111,102700000.0
2005-12-12 21:07:00,0.71115,0.71115,0.7111,0.7111,63899999.0
2005-12-12 21:08:00,0.7111,0.71115,0.711,0.7111,118499999.0
2005-12-12 21:09:00,0.7111,0.7112,0.71105,0.71115,84900000.0
2005-12-12 21:10:00,0.7111,0.71115,0.7111,0.71115,98199999.0
2005-12-12 21:11:00,0.7111,0.7111,0.7111,0.7111,13600000.0
2005-12-12 21:12:00,0.71105,0.71118,0.71105,0.71112,165500000.0
2005-12-12 21:13:00,0.71108,0.71113,0.71105,0.7111,73999999.0
2005-12-12 21:14:00,0.71115,0.71115,0.7111,0.7111,57500000.0
2005-12-12 21:15:00,0.7111,0.7112,0.71105,0.7111,194299999.0
2005-12-12 21:16:00,0.71115,0.71115,0.71098,0.71105,148000000.0
2005-12-12 21:17:00,0.71105,0.71115,0.71095,0.71115,204300000.0
2005-12-12 21:18:00,0.71115,0.71115,0.71105,0.71112,125199999.0
2005-12-12 21:19:00,0.71115,0.71115,0.71105,0.7111,61100000.0
2005-12-12 21:20:00,0.71115,0.7112,0.711,0.71105,224799999.0
2005-12-12 21:21:00,0.71115,0.71115,0.71105,0.71115,98700001.0
2005-12-12 21:22:00,0.71115,0.71115,0.71105,0.7111,93400000.0
2005-12-12 21:23:00,0.7111,0.71115,0.71105,0.71115,131400002.0
2005-12-12 21:24:00,0.71115,0.71115,0.71105,0.7111,98699999.0
2005-12-12 21:25:00,0.7111,0.71115,0.7111,0.71115,142900001.0
2005-12-12 21:26:00,0.71112,0.71115,0.71105,0.71115,134399997.0
2005-12-12 21:27:00,0.7111,0.71115,0.71105,0.71115,104400001.0
2005-12-12 21:28:00,0.71115,0.71115,0.7111,0.7111,13300000.0
2005-12-12 21:29:00,0.7111,0.71115,0.71095,0.71115,138899998.0
2005-12-12 21:30:00,0.71112,0.7112,0.71105,0.71115,183200000.0
2005-12-12 21:31:00,0.71115,0.71115,0.7111,0.7111,14500000.0
2005-12-12 21:32:00,0.7111,0.71115,0.71105,0.71115,41400000.0
2005-12-12 21:33:00,0.71115,0.71115,0.7111,0.71115,118200002.0
2005-12-12 21:34:00,0.7111,0.71115,0.71102,0.71102,124700002.0
2005-12-12 21:35:00,0.7111,0.71115,0.71108,0.7111,153400001.0
2005-12-12 21:36:00,0.7111,0.7112,0.71103,0.71115,235700000.0
2005-12-12 21:37:00,0.71112,0.7112,0.7111,0.71115,125699998.0
2005-12-12 21:38:00,0.71115,0.7112,0.7111,0.71112,106000000.0
2005-12-12 21:39:00,0.7111,0.71115,0.711,0.71112,79199999.0
2005-12-12 21:40:00,0.71115,0.7112,0.711,0.71118,169299997.0
2005-12-12 21:41:00,0.7111,0.71115,0.71105,0.71115,109800000.0
2005-12-12 21:42:00,0.71112,0.71115,0.7111,0.71115,116300002.0
2005-12-12 21:43:00,0.7111,0.7112,0.71105,0.71105,66400001.0
2005-12-12 21:44:00,0.71115,0.71115,0.71095,0.71095,57800001.0
2005-12-12 21:45:00,0.7111,0.71115,0.71103,0.7111,111000002.0
2005-12-12 21:46:00,0.71108,0.71115,0.71107,0.71107,103500000.0
2005-12-12 21:47:00,0.7111,0.71115,0.7111,0.71115,138200001.0
2005-12-12 21:48:00,0.71115,0.71115,0.71115,0.71115,83700000.0
2005-12-12 21:49:00,0.7111,0.71115,0.711,0.71108,82100000.0
2005-12-12 21:50:00,0.71115,0.7112,0.71105,0.71112,110099999.0
2005-12-12 21:51:00,0.7111,0.71115,0.71108,0.71115,83700000.0
2005-12-12 21:52:00,0.7111,0.71125,0.71107,0.71115,75800000.0
2005-12-12 21:53:00,0.71105,0.71115,0.71105,0.71115,52600000.0
2005-12-12 21:54:00,0.71115,0.71115,0.71105,0.7111,90800001.0
2005-12-12 21:55:00,0.7111,0.71115,0.71108,0.7111,92899999.0
2005-12-12 21:56:00,0.71115,0.71115,0.71105,0.71105,59800000.0
2005-12-12 21:57:00,0.7111,0.71115,0.711,0.71112,207600002.0
2005-12-12 21:58:00,0.7111,0.71115,0.7111,0.71115,86800000.0
2005-12-12 21:59:00,0.7111,0.7112,0.7111,0.7111,125100000.0
2005-12-12 22:00:00,0.7111,0.71115,0.71105,0.71115,92800000.0
2005-12-12 22:01:00,0.71112,0.71115,0.71105,0.7111,101200000.0
2005-12-12 22:02:00,0.71115,0.71115,0.7111,0.7111,84700000.0
2005-12-12 22:03:00,0.71115,0.71115,0.71113,0.71113,67800000.0
2005-12-12 22:04:00,0.7111,0.71115,0.71105,0.7111,60900000.0
2005-12-12 22:05:00,0.71105,0.7112,0.71105,0.71108,126099999.0
2005-12-12 22:06:00,0.71095,0.71125,0.71095,0.7111,97100000.0
2005-12-12 22:07:00,0.7111,0.71115,0.71105,0.71105,119699998.0
2005-12-12 22:08:00,0.7111,0.71125,0.71105,0.71125,101199998.0
2005-12-12 22:09:00,0.71115,0.71115,0.71105,0.71112,99399999.0
2005-12-12 22:10:00,0.7111,0.71115,0.71105,0.7111,53400000.0
2005-12-12 22:11:00,0.71102,0.71115,0.71102,0.71115,69700001.0
2005-12-12 22:12:00,0.7111,0.71115,0.71103,0.71108,180299999.0
2005-12-12 22:13:00,0.7112,0.7112,0.71105,0.7111,96399999.0
2005-12-12 22:14:00,0.71115,0.71115,0.711,0.71112,74799999.0
2005-12-12 22:15:00,0.71112,0.71115,0.71105,0.71105,112199998.0
2005-12-12 22:16:00,0.71108,0.71118,0.71108,0.7111,73300001.0
2005-12-12 22:17:00,0.71115,0.71115,0.71105,0.71115,92799999.0
2005-12-12 22:18:00,0.71115,0.71115,0.711,0.711,105299999.0
2005-12-12 22:19:00,0.7111,0.7112,0.711,0.7111,103799999.0
2005-12-12 22:20:00,0.71115,0.71115,0.7111,0.7111,74099999.0
2005-12-12 22:21:00,0.71115,0.71115,0.71105,0.7111,162899999.0
2005-12-12 22:22:00,0.71118,0.71118,0.71105,0.71105,50200000.0
2005-12-12 22:23:00,0.71105,0.7112,0.71105,0.71115,67200000.0
2005-12-12 22:24:00,0.71105,0.71115,0.71103,0.71115,127400000.0
2005-12-12 22:25:00,0.71105,0.71115,0.71105,0.7111,133100001.0
2005-12-12 22:26:00,0.7111,0.71115,0.71108,0.71115,93100000.0
2005-12-12 22:27:00,0.71105,0.7112,0.71105,0.7112,119800000.0
2005-12-12 22:28:00,0.711,0.71112,0.711,0.71112,85500001.0
2005-12-12 22:29:00,0.7111,0.71115,0.7111,0.7111,53100000.0
2005-12-12 22:30:00,0.71115,0.7112,0.7111,0.71115,158199998.0
2005-12-12 22:31:00,0.71115,0.71115,0.71102,0.71102,64400000.0
2005-12-12 22:32:00,0.71115,0.71115,0.71115,0.71115,19900000.0
2005-12-12 22:33:00,0.7111,0.71115,0.7111,0.71115,118499998.0
2005-12-12 22:34:00,0.7111,0.71115,0.71085,0.71112,68500000.0
2005-12-12 22:35:00,0.71117,0.71117,0.71108,0.71108,110500000.0
2005-12-12 22:36:00,0.7111,0.71115,0.71105,0.7111,107600000.0
2005-12-12 22:37:00,0.7111,0.7111,0.71105,0.7111,93300001.0
2005-12-12 22:38:00,0.711,0.7111,0.71085,0.7111,94000000.0
2005-12-12 22:39:00,0.7111,0.71115,0.7111,0.71115,20799999.0
2005-12-12 22:40:00,0.7111,0.71115,0.711,0.71105,79900000.0
2005-12-12 22:41:00,0.7111,0.7111,0.71108,0.7111,60699999.0
2005-12-12 22:42:00,0.7111,0.71118,0.71105,0.71118,142000003.0
2005-12-12 22:43:00,0.7111,0.7112,0.71095,0.7111,134100000.0
2005-12-12 22:44:00,0.71115,0.71118,0.71102,0.71102,160100000.0
2005-12-12 22:45:00,0.7111,0.7112,0.71105,0.7111,149100000.0
2005-12-12 22:46:00,0.71112,0.71115,0.7109,0.71105,163400001.0
2005-12-12 22:47:00,0.71105,0.71115,0.71105,0.71113,115099998.0
2005-12-12 22:48:00,0.71108,0.7112,0.71095,0.7111,90000000.0
2005-12-12 22:49:00,0.7111,0.7111,0.7111,0.7111,32500000.0
2005-12-12 22:50:00,0.71115,0.71115,0.71085,0.7111,266100000.0
2005-12-12 22:51:00,0.7111,0.71115,0.71102,0.71105,159199999.0
2005-12-12 22:52:00,0.71112,0.71112,0.71105,0.7111,54900000.0
2005-12-12 22:53:00,0.71115,0.71115,0.71105,0.71115,91599999.0
2005-12-12 22:54:00,0.71113,0.71115,0.71105,0.71105,101900000.0
2005-12-12 22:55:00,0.71105,0.7112,0.71105,0.71105,120299999.0
2005-12-12 22:56:00,0.71115,0.71117,0.71105,0.7111,103599998.0
2005-12-12 22:57:00,0.7111,0.71125,0.71108,0.71113,83300000.0
2005-12-12 22:58:00,0.7111,0.7112,0.71105,0.7111,82500000.0
2005-12-12 22:59:00,0.71095,0.71115,0.7109,0.7109,154099999.0
2005-12-12 23:00:00,0.71095,0.71115,0.71095,0.7111,101699999.0
2005-12-12 23:01:00,0.7111,0.71118,0.711,0.71115,108300000.0
2005-12-12 23:02:00,0.71113,0.71113,0.71113,0.71113,13500000.0
2005-12-12 23:03:00,0.71115,0.71115,0.71095,0.7111,110000000.0
2005-12-12 23:04:00,0.71113,0.71115,0.71105,0.71105,77200000.0
2005-12-12 23:05:00,0.7111,0.71128,0.71105,0.71115,72300000.0
2005-12-12 23:06:00,0.71115,0.71115,0.71105,0.71105,64900000.0
2005-12-12 23:07:00,0.71105,0.71115,0.711,0.71108,82899999.0
2005-12-12 23:08:00,0.71117,0.71117,0.71105,0.7111,105500000.0
2005-12-12 23:09:00,0.71115,0.71122,0.71113,0.71115,51700000.0
2005-12-12 23:10:00,0.7111,0.71115,0.7111,0.7111,91399998.0
2005-12-12 23:11:00,0.71115,0.7112,0.7111,0.7111,94899999.0
2005-12-12 23:12:00,0.71105,0.71117,0.71105,0.71117,67900000.0
2005-12-12 23:13:00,0.71115,0.71115,0.71105,0.71113,47400000.0
2005-12-12 23:14:00,0.71113,0.7112,0.7111,0.7111,54900000.0
2005-12-12 23:15:00,0.7111,0.7111,0.71105,0.71105,38400000.0
2005-12-12 23:16:00,0.7111,0.71115,0.71105,0.71115,23100000.0
2005-12-12 23:17:00,0.71113,0.71115,0.71095,0.71103,118400001.0
2005-12-12 23:18:00,0.7111,0.71115,0.71095,0.71115,74600000.0
2005-12-12 23:19:00,0.71105,0.7111,0.71103,0.7111,101600001.0
2005-12-12 23:20:00,0.71115,0.7112,0.71105,0.71115,63800000.0
2005-12-12 23:21:00,0.71105,0.7111,0.71105,0.7111,22300000.0
2005-12-12 23:22:00,0.71105,0.71115,0.71105,0.71115,77700000.0
2005-12-12 23:23:00,0.7111,0.71115,0.71105,0.71105,42100000.0
2005-12-12 23:24:00,0.71105,0.71115,0.711,0.71115,29500000.0
2005-12-12 23:25:00,0.71113,0.71115,0.711,0.7111,65799999.0
2005-12-12 23:26:00,0.7111,0.71115,0.71108,0.71115,94100002.0
2005-12-12 23:27:00,0.71115,0.71115,0.7111,0.7111,119900002.0
2005-12-12 23:28:00,0.7111,0.71115,0.71105,0.71115,66300000.0
2005-12-12 23:29:00,0.71115,0.71115,0.71105,0.7111,37300000.0
2005-12-12 23:30:00,0.71105,0.71115,0.71105,0.71115,53700000.0
2005-12-12 23:31:00,0.7111,0.71115,0.7111,0.7111,80100001.0
2005-12-12 23:32:00,0.71115,0.71115,0.71105,0.71113,87700001.0
2005-12-12 23:33:00,0.71105,0.71118,0.71105,0.71108,60100000.0
2005-12-12 23:34:00,0.7111,0.71115,0.71105,0.7111,69400000.0
2005-12-12 23:35:00,0.71115,0.7112,0.71105,0.7112,14500000.0
2005-12-12 23:36:00,0.71115,0.7112,0.71105,0.71115,84499999.0
2005-12-12 23:37:00,0.71115,0.71115,0.71113,0.71115,60099999.0
2005-12-12 23:38:00,0.71115,0.7112,0.71105,0.71115,122499997.0
2005-12-12 23:39:00,0.71105,0.71115,0.71105,0.71108,92799998.0
2005-12-12 23:40:00,0.71115,0.71115,0.7111,0.7111,20700000.0
2005-12-12 23:41:00,0.71115,0.71115,0.71105,0.71115,41800000.0
2005-12-12 23:42:00,0.71105,0.7111,0.71105,0.7111,15600000.0
2005-12-12 23:43:00,0.71115,0.71115,0.71105,0.71115,49300001.0
2005-12-12 23:44:00,0.71115,0.71115,0.7111,0.7111,13600000.0
2005-12-12 23:45:00,0.7112,0.7112,0.71105,0.7111,35000000.0
2005-12-12 23:46:00,0.7111,0.7112,0.7111,0.71115,134800000.0
2005-12-12 23:47:00,0.71115,0.71115,0.71108,0.71108,35700000.0
2005-12-12 23:48:00,0.71105,0.7111,0.71105,0.71105,39000000.0
2005-12-12 23:49:00,0.71115,0.71115,0.71105,0.7111,58900000.0
2005-12-12 23:50:00,0.71105,0.71115,0.71105,0.71115,47899999.0
2005-12-12 23:51:00,0.7111,0.71115,0.71102,0.71115,81000000.0
2005-12-12 23:52:00,0.71105,0.7112,0.71105,0.71112,85200000.0
2005-12-12 23:53:00,0.71108,0.71115,0.71105,0.7111,77499999.0
2005-12-12 23:54:00,0.7111,0.7112,0.711,0.71115,89200001.0
2005-12-12 23:55:00,0.71115,0.71115,0.71108,0.71108,80300000.0
2005-12-12 23:56:00,0.71115,0.71115,0.71105,0.7111,122700000.0
2005-12-12 23:57:00,0.7111,0.71115,0.7111,0.7111,60000000.0
2005-12-12 23:58:00,0.7111,0.71115,0.71105,0.71115,34100000.0
2005-12-12 23:59:00,0.71105,0.71115,0.71105,0.71105,121800000.0
2005-12-13 00:00:00,0.71115,0.71115,0.7111,0.7111,58700000.0
2005-12-13 00:01:00,0.71004,0.71037,0.70998,0.71005,128699998.0
2005-12-13 00:02:00,0.7103,0.71038,0.71,0.71,132700000.0
2005-12-13 00:03:00,0.71005,0.71041,0.70995,0.71007,103500002.0
2005-12-13 00:04:00,0.71026,0.71033,0.71006,0.71015,80700001.0
2005-12-13 00:05:00,0.71028,0.71042,0.71014,0.71031,150800000.0
2005-12-13 00:06:00,0.71055,0.71056,0.7102,0.71033,123600000.0
2005-12-13 00:07:00,0.71043,0.71047,0.71006,0.7101,56300000.0
2005-12-13 00:08:00,0.71016,0.7103,0.71002,0.71013,140000000.0
2005-12-13 00:09:00,0.71009,0.71053,0.71003,0.71034,132800001.0
2005-12-13 00:10:00,0.71032,0.71054,0.71021,0.71032,176100000.0
2005-12-13 00:11:00,0.71061,0.71066,0.71029,0.71033,54800000.0
2005-12-13 00:12:00,0.71034,0.71064,0.71033,0.71036,44500000.0
2005-12-13 00:13:00,0.71048,0.71059,0.7102,0.71048,131900000.0
2005-12-13 00:14:00,0.71039,0.71039,0.70987,0.71,82700001.0
2005-12-13 00:15:00,0.71018,0.71043,0.71001,0.7101,138499999.0
2005-12-13 00:16:00,0.71011,0.71037,0.70996,0.71025,79700001.0
2005-12-13 00:17:00,0.71014,0.7104,0.71005,0.71018,98900002.0
2005-12-13 00:18:00,0.71017,0.71033,0.70995,0.71,95800001.0
2005-12-13 00:19:00,0.71025,0.71025,0.70997,0.71015,88999999.0
2005-12-13 00:20:00,0.71006,0.71032,0.70995,0.71028,83400000.0
2005-12-13 00:21:00,0.71029,0.71042,0.7101,0.71027,82700000.0
2005-12-13 00:22:00,0.71037,0.71044,0.71009,0.71031,146400002.0
2005-12-13 00:23:00,0.71018,0.71038,0.71005,0.7101,115400001.0
2005-12-13 00:24:00,0.71013,0.71041,0.71002,0.71002,125100001.0
2005-12-13 00:25:00,0.71028,0.71037,0.71005,0.71007,95400000.0
2005-12-13 00:26:00,0.71027,0.71035,0.71005,0.71012,50700000.0
2005-12-13 00:27:00,0.71031,0.71041,0.70997,0.70999,89700000.0
2005-12-13 00:28:00,0.71009,0.71029,0.70996,0.71029,110499998.0
2005-12-13 00:29:00,0.71031,0.71035,0.70995,0.71001,115900001.0
2005-12-13 00:30:00,0.71009,0.71041,0.71003,0.71034,96500001.0
2005-12-13 00:31:00,0.71027,0.71041,0.71,0.71,96300002.0
2005-12-13 00:32:00,0.71105,0.71105,0.71055,0.71055,94500001.0
2005-12-13 00:33:00,0.71055,0.71055,0.7104,0.7104,84499999.0
2005-12-13 00:34:00,0.71055,0.71055,0.7105,0.71055,17300000.0
2005-12-13 00:35:00,0.7105,0.7106,0.7104,0.7105,100300002.0
2005-12-13 00:36:00,0.71055,0.71057,0.71047,0.71048,41300000.0
2005-12-13 00:37:00,0.71065,0.71065,0.71045,0.71052,126399999.0
2005-12-13 00:38:00,0.71055,0.71055,0.71045,0.71055,70900000.0
2005-12-13 00:39:00,0.71055,0.71055,0.71045,0.71055,123100000.0
2005-12-13 00:40:00,0.71048,0.71052,0.71042,0.71048,84799998.0
2005-12-13 00:41:00,0.7105,0.7105,0.71023,0.71044,92100000.0
2005-12-13 00:42:00,0.71044,0.71049,0.71042,0.71042,22800000.0
2005-12-13 00:43:00,0.71045,0.71045,0.71035,0.71038,96800002.0
2005-12-13 00:44:00,0.71045,0.71045,0.71035,0.71035,69700002.0
2005-12-13 00:45:00,0.71035,0.71045,0.71035,0.7104,49100000.0
2005-12-13 00:46:00,0.7104,0.7104,0.7104,0.7104,90100002.0
2005-12-13 00:47:00,0.71045,0.71045,0.7104,0.7104,16700000.0
2005-12-13 00:48:00,0.7104,0.71043,0.71032,0.71043,97500000.0
2005-12-13 00:49:00,0.71043,0.71043,0.71031,0.71037,71400000.0
2005-12-13 00:50:00,0.71027,0.71027,0.71016,0.71021,63800000.0
2005-12-13 00:51:00,0.7101,0.7101,0.7101,0.7101,16000000.0
2005-12-13 00:52:00,0.71011,0.71021,0.71009,0.7102,55699999.0
2005-12-13 00:53:00,0.71019,0.71023,0.71009,0.71023,122500003.0
2005-12-13 00:54:00,0.7102,0.71025,0.71013,0.71025,131500001.0
2005-12-13 00:55:00,0.71023,0.71023,0.71017,0.71023,69499999.0
2005-12-13 00:56:00,0.71017,0.71017,0.71002,0.71009,66999999.0
2005-12-13 00:57:00,0.71012,0.71019,0.71012,0.71019,89700003.0
2005-12-13 00:58:00,0.7102,0.71025,0.71015,0.71025,97300000.0
2005-12-13 00:59:00,0.71018,0.71025,0.71015,0.7102,63400000.0
2005-12-13 01:00:00,0.71015,0.71025,0.71015,0.7102,32600000.0
2005-12-13 01:01:00,0.71018,0.7103,0.71018,0.7102,68600000.0
2005-12-13 01:02:00,0.71021,0.71021,0.71014,0.71014,42300000.0
2005-12-13 01:03:00,0.71012,0.71015,0.71005,0.7101,66700001.0
2005-12-13 01:04:00,0.7101,0.71018,0.71005,0.71018,55500000.0
2005-12-13 01:05:00,0.71008,0.71008,0.71,0.71,29500000.0
2005-12-13 01:06:00,0.7101,0.71021,0.71003,0.71021,71799998.0
2005-12-13 01:07:00,0.71025,0.71025,0.7102,0.71025,43099999.0
2005-12-13 01:08:00,0.71018,0.7102,0.71018,0.7102,15900000.0
2005-12-13 01:09:00,0.71027,0.7103,0.71023,0.7103,89100001.0
2005-12-13 01:10:00,0.71024,0.71035,0.71023,0.71027,91599999.0
2005-12-13 01:11:00,0.7103,0.71047,0.71025,0.71025,84999999.0
2005-12-13 01:12:00,0.71028,0.7104,0.71025,0.71025,109699999.0
2005-12-13 01:13:00,0.71037,0.71037,0.7103,0.71035,100599998.0
2005-12-13 01:14:00,0.71025,0.71035,0.71025,0.71027,57500000.0
2005-12-13 01:15:00,0.7102,0.7102,0.70989,0.70989,66300000.0
2005-12-13 01:16:00,0.7097,0.70975,0.7097,0.70973,63000000.0
2005-12-13 01:17:00,0.70975,0.70975,0.70975,0.70975,26300000.0
2005-12-13 01:18:00,0.70973,0.70975,0.7096,0.70973,96200000.0
2005-12-13 01:19:00,0.70965,0.7098,0.70965,0.70975,31000000.0
2005-12-13 01:20:00,0.7098,0.71013,0.7098,0.71013,38100000.0
2005-12-13 01:21:00,0.71014,0.71023,0.71014,0.71018,71900001.0
2005-12-13 01:22:00,0.71003,0.7101,0.71003,0.7101,56600000.0
2005-12-13 01:23:00,0.71008,0.71018,0.71005,0.7101,59500000.0
2005-12-13 01:24:00,0.7101,0.71015,0.71005,0.71015,94300000.0
2005-12-13 01:25:00,0.71013,0.71018,0.7101,0.71018,45500000.0
2005-12-13 01:26:00,0.71025,0.71028,0.7102,0.71027,69700003.0
2005-12-13 01:27:00,0.71022,0.71035,0.71015,0.71035,108600000.0
2005-12-13 01:28:00,0.71039,0.71056,0.71036,0.71047,143300000.0
2005-12-13 01:29:00,0.71054,0.71054,0.71053,0.71053,7200000.0
2005-12-13 01:30:00,0.71062,0.71062,0.71046,0.71046,41800000.0
2005-12-13 01:31:00,0.71048,0.71051,0.7104,0.71048,117499997.0
2005-12-13 01:32:00,0.7104,0.71045,0.7104,0.71045,82900001.0
2005-12-13 01:33:00,0.7104,0.71045,0.7103,0.71035,95600002.0
2005-12-13 01:34:00,0.71039,0.71039,0.7102,0.71036,40700000.0
2005-12-13 01:35:00,0.71041,0.7105,0.71041,0.71041,107699998.0
2005-12-13 01:36:00,0.71045,0.71045,0.71035,0.71035,103600000.0
2005-12-13 01:37:00,0.7104,0.71045,0.71037,0.7104,49900001.0
2005-12-13 01:38:00,0.71045,0.71045,0.71037,0.71037,48199998.0
2005-12-13 01:39:00,0.71033,0.71041,0.71025,0.71025,90299999.0
2005-12-13 01:40:00,0.7104,0.7104,0.71022,0.71022,76800000.0
2005-12-13 01:41:00,0.71037,0.7104,0.71025,0.71027,93299998.0
2005-12-13 01:42:00,0.71025,0.71035,0.71025,0.7103,33499999.0
2005-12-13 01:43:00,0.71033,0.71033,0.71015,0.71015,45499999.0
2005-12-13 01:44:00,0.71018,0.71019,0.7101,0.71019,80599998.0
2005-12-13 01:45:00,0.71021,0.71031,0.71018,0.71027,67399999.0
2005-12-13 01:46:00,0.71023,0.71044,0.71023,0.71029,114599998.0
2005-12-13 01:47:00,0.71033,0.71033,0.71015,0.71015,90600001.0
2005-12-13 01:48:00,0.71022,0.7103,0.71019,0.71022,29400000.0
2005-12-13 01:49:00,0.71018,0.71018,0.71005,0.7101,87100000.0
2005-12-13 01:50:00,0.71021,0.71027,0.71006,0.71018,46800000.0
2005-12-13 01:51:00,0.7102,0.71025,0.7102,0.71025,51600000.0
2005-12-13 01:52:00,0.71018,0.71019,0.71014,0.71018,68899999.0
2005-12-13 01:53:00,0.71021,0.71036,0.71013,0.71036,102299999.0
2005-12-13 01:54:00,0.71042,0.71042,0.71015,0.71025,145700000.0
2005-12-13 01:55:00,0.7102,0.71028,0.71012,0.71028,104500000.0
2005-12-13 01:56:00,0.71035,0.71035,0.71025,0.7103,95699998.0
2005-12-13 01:57:00,0.71018,0.7103,0.71018,0.71019,116300000.0
2005-12-13 01:58:00,0.71015,0.71033,0.71015,0.71033,43600000.0
2005-12-13 01:59:00,0.71032,0.71039,0.71028,0.71035,31200000.0
2005-12-13 02:00:00,0.71043,0.71045,0.71038,0.7104,58899999.0
2005-12-13 02:01:00,0.71045,0.71045,0.7104,0.71045,112399997.0
2005-12-13 02:02:00,0.7104,0.71045,0.71035,0.71037,151700000.0
2005-12-13 02:03:00,0.71031,0.71046,0.71031,0.71035,85699999.0
2005-12-13 02:04:00,0.7104,0.71045,0.7104,0.7104,39100001.0
2005-12-13 02:05:00,0.71043,0.71045,0.71035,0.71045,59100000.0
2005-12-13 02:06:00,0.7104,0.71045,0.7104,0.71045,60200001.0
2005-12-13 02:07:00,0.71041,0.71052,0.71041,0.71052,87500002.0
2005-12-13 02:08:00,0.71045,0.7106,0.71045,0.7106,89099999.0
2005-12-13 02:09:00,0.71055,0.71055,0.7105,0.7105,58600000.0
2005-12-13 02:10:00,0.71055,0.71057,0.71045,0.71057,108799999.0
2005-12-13 02:11:00,0.71053,0.71053,0.7104,0.71042,87200002.0
2005-12-13 02:12:00,0.71036,0.71051,0.71036,0.71051,9500000.0
2005-12-13 02:13:00,0.71046,0.71061,0.71046,0.71048,54100001.0
2005-12-13 02:14:00,0.7105,0.71068,0.7105,0.71059,79500000.0
2005-12-13 02:15:00,0.71055,0.7107,0.71055,0.71058,62899999.0
2005-12-13 02:16:00,0.71053,0.71065,0.71053,0.7106,86600000.0
2005-12-13 02:17:00,0.7106,0.71065,0.7106,0.71065,25600000.0
2005-12-13 02:18:00,0.7105,0.71065,0.7105,0.7106,90199997.0
2005-12-13 02:19:00,0.7106,0.7107,0.71055,0.71057,65000000.0
2005-12-13 02:20:00,0.71063,0.71063,0.71047,0.71056,97099999.0
2005-12-13 02:21:00,0.71057,0.71062,0.7105,0.71062,110999999.0
2005-12-13 02:22:00,0.71063,0.71063,0.7105,0.71061,83100000.0
2005-12-13 02:23:00,0.7105,0.7107,0.7105,0.71055,122700000.0
2005-12-13 02:24:00,0.7106,0.71065,0.71055,0.7106,114299999.0
2005-12-13 02:25:00,0.71065,0.7107,0.7105,0.7106,67600000.0
2005-12-13 02:26:00,0.71065,0.7107,0.71055,0.71055,12800000.0
2005-12-13 02:27:00,0.7106,0.7106,0.71045,0.71045,16600000.0
2005-12-13 02:28:00,0.71053,0.71062,0.71049,0.71062,71100000.0
2005-12-13 02:29:00,0.71061,0.71061,0.71039,0.71045,127200000.0
2005-12-13 02:30:00,0.71058,0.71059,0.71053,0.71058,56800000.0
2005-12-13 02:31:00,0.71052,0.71058,0.7104,0.71058,125600001.0
2005-12-13 02:32:00,0.7105,0.71057,0.7105,0.71055,71100001.0
2005-12-13 02:33:00,0.71055,0.71055,0.7105,0.71055,40700000.0
2005-12-13 02:34:00,0.71045,0.71057,0.71037,0.7105,108799997.0
2005-12-13 02:35:00,0.71045,0.71055,0.71045,0.71045,106200001.0
2005-12-13 02:36:00,0.71047,0.71057,0.71045,0.71045,126600001.0
2005-12-13 02:37:00,0.71055,0.71055,0.7105,0.7105,58100000.0
2005-12-13 02:38:00,0.71058,0.7106,0.71055,0.71059,86900000.0
2005-12-13 02:39:00,0.7106,0.71075,0.7106,0.71065,44700000.0
2005-12-13 02:40:00,0.71058,0.71067,0.71049,0.71064,95900000.0
2005-12-13 02:41:00,0.71062,0.71062,0.71039,0.71043,93200001.0
2005-12-13 02:42:00,0.71053,0.71053,0.71043,0.71045,61299999.0
2005-12-13 02:43:00,0.7104,0.71045,0.7104,0.71045,35900000.0
2005-12-13 02:44:00,0.71033,0.71048,0.71033,0.71033,88300001.0
2005-12-13 02:45:00,0.71031,0.71042,0.7103,0.71042,46300000.0
2005-12-13 02:46:00,0.71035,0.71045,0.71035,0.71035,62000000.0
2005-12-13 02:47:00,0.71035,0.71045,0.71035,0.71045,62000001.0
2005-12-13 02:48:00,0.71045,0.71045,0.7104,0.7104,27900000.0
2005-12-13 02:49:00,0.7104,0.71045,0.71035,0.7104,42000001.0
2005-12-13 02:50:00,0.71044,0.71044,0.71025,0.71027,93800000.0
2005-12-13 02:51:00,0.7103,0.71037,0.71022,0.71025,152899997.0
2005-12-13 02:52:00,0.71027,0.71046,0.71027,0.71045,99400000.0
2005-12-13 02:53:00,0.71052,0.71059,0.71038,0.71059,106899998.0
2005-12-13 02:54:00,0.71043,0.71043,0.71026,0.71043,80100000.0
2005-12-13 02:55:00,0.71038,0.71064,0.71021,0.71037,113900002.0
2005-12-13 02:56:00,0.71033,0.71049,0.71025,0.71039,115000002.0
2005-12-13 02:57:00,0.71037,0.71045,0.71037,0.71042,56600001.0
2005-12-13 02:58:00,0.7104,0.71044,0.7103,0.71032,98800001.0
2005-12-13 02:59:00,0.71035,0.71058,0.71035,0.71045,158900002.0
2005-12-13 03:00:00,0.71045,0.71053,0.71045,0.7105,105500002.0
2005-12-13 03:01:00,0.7105,0.71055,0.7104,0.71055,70900000.0
2005-12-13 03:02:00,0.71044,0.7105,0.71037,0.71039,58400000.0
2005-12-13 03:03:00,0.71034,0.71041,0.71021,0.71024,140800001.0
2005-12-13 03:04:00,0.71027,0.71038,0.71025,0.71032,110499999.0
2005-12-13 03:05:00,0.71025,0.71036,0.71016,0.71036,117200000.0
2005-12-13 03:06:00,0.7103,0.71035,0.7103,0.71035,52599999.0
2005-12-13 03:07:00,0.71032,0.71032,0.71014,0.71026,97200000.0
2005-12-13 03:08:00,0.71025,0.71035,0.71025,0.71025,172599998.0
2005-12-13 03:09:00,0.71027,0.71032,0.71014,0.71032,61400000.0
2005-12-13 03:10:00,0.71023,0.71024,0.70998,0.70998,97900001.0
2005-12-13 03:11:00,0.7099,0.70995,0.70983,0.70995,76500000.0
2005-12-13 03:12:00,0.71005,0.7101,0.7099,0.71003,77400000.0
2005-12-13 03:13:00,0.71007,0.71007,0.71006,0.71006,11900000.0
2005-12-13 03:14:00,0.71012,0.71023,0.71012,0.71023,50900000.0
2005-12-13 03:15:00,0.71027,0.71032,0.71027,0.71029,101199997.0
2005-12-13 03:16:00,0.71035,0.7104,0.7103,0.71035,65299999.0
2005-12-13 03:17:00,0.7103,0.71035,0.71023,0.71023,70200000.0
2005-12-13 03:18:00,0.71027,0.71035,0.71025,0.7103,126799998.0
2005-12-13 03:19:00,0.71008,0.71018,0.71002,0.71006,50100000.0
2005-12-13 03:20:00,0.71009,0.71011,0.70995,0.71002,92800001.0
2005-12-13 03:21:00,0.71004,0.71011,0.71004,0.71011,34800000.0
2005-12-13 03:22:00,0.71019,0.71028,0.71011,0.7102,74300000.0
2005-12-13 03:23:00,0.7101,0.71015,0.7101,0.7101,71100000.0
2005-12-13 03:24:00,0.71015,0.71015,0.7101,0.71015,31900000.0
2005-12-13 03:25:00,0.71019,0.7102,0.71013,0.71019,41600000.0
2005-12-13 03:26:00,0.71015,0.7102,0.71005,0.71005,68800000.0
2005-12-13 03:27:00,0.71019,0.71023,0.71012,0.71023,55800000.0
2005-12-13 03:28:00,0.7102,0.71025,0.71015,0.71015,77400000.0
2005-12-13 03:29:00,0.71018,0.71023,0.71015,0.71023,107499998.0
2005-12-13 03:30:00,0.71022,0.71022,0.71005,0.71005,85199999.0
2005-12-13 03:31:00,0.71011,0.71018,0.71001,0.71018,76500000.0
2005-12-13 03:32:00,0.71012,0.71013,0.71,0.71013,47100001.0
2005-12-13 03:33:00,0.71011,0.71011,0.70995,0.70995,58299998.0
2005-12-13 03:34:00,0.70994,0.71006,0.70994,0.71006,51100000.0
2005-12-13 03:35:00,0.71023,0.71035,0.71017,0.71033,102699999.0
2005-12-13 03:36:00,0.71023,0.71037,0.71023,0.71037,63499999.0
2005-12-13 03:37:00,0.71049,0.7105,0.71033,0.71037,92200000.0
2005-12-13 03:38:00,0.71053,0.7108,0.71053,0.71078,28700000.0
2005-12-13 03:39:00,0.7108,0.71082,0.71078,0.71081,107900001.0
2005-12-13 03:40:00,0.71075,0.71091,0.71075,0.71091,61800000.0
2005-12-13 03:41:00,0.71085,0.71097,0.71085,0.71095,94000000.0
2005-12-13 03:42:00,0.71083,0.7111,0.7108,0.7111,67900000.0
2005-12-13 03:43:00,0.71105,0.71114,0.71105,0.71105,74200000.0
2005-12-13 03:44:00,0.71105,0.71105,0.711,0.711,90099999.0
2005-12-13 03:45:00,0.7111,0.7111,0.711,0.711,31100000.0
2005-12-13 03:46:00,0.71104,0.71109,0.71081,0.71109,119600001.0
2005-12-13 03:47:00,0.7111,0.7111,0.71098,0.71107,86399999.0
2005-12-13 03:48:00,0.71105,0.71115,0.711,0.71115,113799999.0
2005-12-13 03:49:00,0.71107,0.71115,0.71106,0.71113,83300000.0
2005-12-13 03:50:00,0.71107,0.71115,0.71107,0.7111,79500000.0
2005-12-13 03:51:00,0.71115,0.71115,0.7111,0.7111,114000002.0
2005-12-13 03:52:00,0.71115,0.71115,0.7111,0.71115,67199999.0
2005-12-13 03:53:00,0.71106,0.71108,0.71101,0.71101,38200000.0
2005-12-13 03:54:00,0.71098,0.71115,0.71089,0.71115,91000000.0
2005-12-13 03:55:00,0.711,0.71112,0.71096,0.71112,112200000.0
2005-12-13 03:56:00,0.71106,0.71113,0.71098,0.71098,77500000.0
2005-12-13 03:57:00,0.7109,0.71116,0.7109,0.71116,28700000.0
2005-12-13 03:58:00,0.71112,0.71112,0.71098,0.71107,137399999.0
2005-12-13 03:59:00,0.7111,0.7112,0.7111,0.71115,98799998.0
2005-12-13 04:00:00,0.71112,0.71121,0.71109,0.71117,92699999.0
2005-12-13 04:01:00,0.7111,0.71115,0.71105,0.71115,31000000.0
2005-12-13 04:02:00,0.71105,0.71108,0.71105,0.71108,14400000.0
2005-12-13 04:03:00,0.71108,0.71108,0.71101,0.71103,138900000.0
2005-12-13 04:04:00,0.71108,0.71115,0.71106,0.7111,45400000.0
2005-12-13 04:05:00,0.71112,0.71112,0.71095,0.71095,112700000.0
2005-12-13 04:06:00,0.71095,0.71095,0.71085,0.7109,139999999.0
2005-12-13 04:07:00,0.71093,0.71095,0.7109,0.71095,106000000.0
2005-12-13 04:08:00,0.71102,0.71102,0.7107,0.71073,108900001.0
2005-12-13 04:09:00,0.71084,0.71091,0.71084,0.71091,29100000.0
2005-12-13 04:10:00,0.71087,0.711,0.71085,0.7109,82000000.0
2005-12-13 04:11:00,0.71095,0.71095,0.7109,0.71095,52600001.0
2005-12-13 04:12:00,0.71095,0.71095,0.71085,0.71093,87499999.0
2005-12-13 04:13:00,0.71095,0.71095,0.71087,0.71087,60000000.0
2005-12-13 04:14:00,0.71093,0.71095,0.7108,0.7108,50800000.0
2005-12-13 04:15:00,0.71089,0.71093,0.71086,0.71093,106099999.0
2005-12-13 04:16:00,0.71084,0.71084,0.71073,0.71079,83200000.0
2005-12-13 04:17:00,0.71085,0.71085,0.71075,0.7108,119699999.0
2005-12-13 04:18:00,0.71085,0.71085,0.7108,0.71085,50299999.0
2005-12-13 04:19:00,0.71075,0.71075,0.71075,0.71075,11100000.0
2005-12-13 04:20:00,0.71073,0.71073,0.71071,0.71073,34300000.0
2005-12-13 04:21:00,0.71075,0.71075,0.71065,0.71065,137000002.0
2005-12-13 04:22:00,0.71065,0.7108,0.71065,0.71065,74300001.0
2005-12-13 04:23:00,0.7107,0.7107,0.71065,0.7107,80799999.0
2005-12-13 04:24:00,0.7107,0.71075,0.71065,0.71065,81299999.0
2005-12-13 04:25:00,0.7108,0.7108,0.71075,0.71075,37400000.0
2005-12-13 04:26:00,0.7107,0.71075,0.71065,0.71065,59000000.0
2005-12-13 04:27:00,0.71072,0.71072,0.71059,0.71061,42200000.0
2005-12-13 04:28:00,0.7107,0.7107,0.71055,0.71065,112699999.0
2005-12-13 04:29:00,0.71067,0.71067,0.71065,0.71065,69000000.0
2005-12-13 04:30:00,0.71056,0.71057,0.71041,0.71043,67000000.0
2005-12-13 04:31:00,0.71033,0.71044,0.71032,0.71033,110800003.0
2005-12-13 04:32:00,0.71025,0.71044,0.71025,0.7104,78500000.0
2005-12-13 04:33:00,0.71039,0.71043,0.71032,0.71032,88199999.0
2005-12-13 04:34:00,0.71039,0.71039,0.71036,0.71036,51300002.0
2005-12-13 04:35:00,0.7104,0.7104,0.71018,0.71034,70100000.0
2005-12-13 04:36:00,0.71031,0.71041,0.71027,0.71041,86099999.0
2005-12-13 04:37:00,0.71043,0.71043,0.71042,0.71042,55800000.0
2005-12-13 04:38:00,0.71058,0.71058,0.71048,0.71058,63100000.0
2005-12-13 04:39:00,0.7106,0.71071,0.71057,0.71058,98300000.0
2005-12-13 04:40:00,0.71057,0.71061,0.71051,0.71051,132500004.0
2005-12-13 04:41:00,0.71057,0.71058,0.71051,0.71058,84500000.0
2005-12-13 04:42:00,0.71063,0.71063,0.71047,0.71054,132200000.0
2005-12-13 04:43:00,0.7105,0.7106,0.71047,0.7106,43800000.0
2005-12-13 04:44:00,0.7105,0.71057,0.71045,0.71045,84899999.0
2005-12-13 04:45:00,0.71046,0.71054,0.71042,0.71048,67600000.0
2005-12-13 04:46:00,0.71045,0.71045,0.71035,0.71035,132000000.0
2005-12-13 04:47:00,0.7104,0.71047,0.7104,0.7104,121399998.0
2005-12-13 04:48:00,0.7104,0.71045,0.71035,0.71045,140299997.0
2005-12-13 04:49:00,0.71045,0.7105,0.71035,0.7104,145099999.0
2005-12-13 04:50:00,0.71047,0.71047,0.7104,0.71045,70900001.0
2005-12-13 04:51:00,0.71045,0.71045,0.71035,0.71035,50000000.0
2005-12-13 04:52:00,0.7104,0.71045,0.7104,0.71045,35800000.0
2005-12-13 04:53:00,0.71035,0.71045,0.71035,0.71045,27800001.0
2005-12-13 04:54:00,0.7104,0.71045,0.71035,0.71045,43100000.0
2005-12-13 04:55:00,0.71045,0.71045,0.71035,0.7104,32400000.0
2005-12-13 04:56:00,0.71035,0.71045,0.71035,0.71045,82200001.0
2005-12-13 04:57:00,0.71045,0.71045,0.7102,0.7104,67799999.0
2005-12-13 04:58:00,0.71035,0.71045,0.71035,0.71035,145399998.0
2005-12-13 04:59:00,0.71047,0.71061,0.71039,0.71047,110899999.0
2005-12-13 05:00:00,0.71042,0.71042,0.71027,0.71032,65700001.0
2005-12-13 05:01:00,0.71025,0.71035,0.71015,0.71033,60500001.0
2005-12-13 05:02:00,0.71037,0.71037,0.7103,0.7103,20700000.0
2005-12-13 05:03:00,0.71039,0.71044,0.71032,0.71037,82499999.0
2005-12-13 05:04:00,0.71047,0.71057,0.71035,0.71042,113300000.0
2005-12-13 05:05:00,0.7104,0.71045,0.71035,0.71035,97500000.0
2005-12-13 05:06:00,0.71043,0.71043,0.71028,0.71032,58999999.0
2005-12-13 05:07:00,0.7103,0.71035,0.71022,0.7103,89400000.0
2005-12-13 05:08:00,0.71038,0.71048,0.7103,0.71039,107200001.0
2005-12-13 05:09:00,0.71042,0.71042,0.71028,0.71037,54500001.0
2005-12-13 05:10:00,0.7103,0.7103,0.7103,0.7103,24600000.0
2005-12-13 05:11:00,0.7103,0.71037,0.71025,0.71035,72399999.0
2005-12-13 05:12:00,0.7103,0.7104,0.7103,0.7103,12700000.0
2005-12-13 05:13:00,0.71032,0.71041,0.71019,0.71031,80299999.0
2005-12-13 05:14:00,0.7103,0.71035,0.71025,0.71035,81400001.0
2005-12-13 05:15:00,0.7103,0.7103,0.71025,0.71025,14100000.0
2005-12-13 05:16:00,0.71025,0.71035,0.71025,0.7103,93200002.0
2005-12-13 05:17:00,0.71035,0.71035,0.71025,0.71035,131899997.0
2005-12-13 05:18:00,0.71038,0.71044,0.71021,0.71029,99300000.0
2005-12-13 05:19:00,0.7103,0.7104,0.71025,0.7104,74900000.0
2005-12-13 05:20:00,0.7103,0.71035,0.71025,0.71025,47000000.0
2005-12-13 05:21:00,0.71035,0.71035,0.71018,0.71035,33100000.0
2005-12-13 05:22:00,0.71033,0.7104,0.7103,0.7104,27900001.0
2005-12-13 05:23:00,0.7103,0.7103,0.71023,0.71023,24700000.0
2005-12-13 05:24:00,0.71035,0.71035,0.71025,0.7103,92699999.0
2005-12-13 05:25:00,0.71035,0.71035,0.7102,0.71035,192800001.0
2005-12-13 05:26:00,0.71028,0.71031,0.7102,0.71031,93900000.0
2005-12-13 05:27:00,0.71031,0.71031,0.7101,0.71022,75300000.0
2005-12-13 05:28:00,0.71029,0.71029,0.71021,0.71027,81299999.0
2005-12-13 05:29:00,0.7102,0.71041,0.71014,0.71041,55000000.0
2005-12-13 05:30:00,0.71035,0.71035,0.7103,0.7103,108000001.0
2005-12-13 05:31:00,0.71032,0.71035,0.71025,0.71035,97499998.0
2005-12-13 05:32:00,0.7103,0.7104,0.71025,0.7103,49200000.0
2005-12-13 05:33:00,0.7104,0.71047,0.71035,0.71035,68600001.0
2005-12-13 05:34:00,0.7104,0.7104,0.71029,0.71035,115700001.0
2005-12-13 05:35:00,0.71035,0.71035,0.71027,0.71027,128299999.0
2005-12-13 05:36:00,0.71037,0.71037,0.71005,0.7103,94800001.0
2005-12-13 05:37:00,0.71037,0.71045,0.71037,0.7104,52100000.0
2005-12-13 05:38:00,0.7104,0.71045,0.71035,0.71045,95599999.0
2005-12-13 05:39:00,0.71037,0.71038,0.71032,0.71033,60600001.0
2005-12-13 05:40:00,0.71032,0.71035,0.71019,0.71022,112999999.0
2005-12-13 05:41:00,0.71022,0.71027,0.71022,0.71023,56200000.0
2005-12-13 05:42:00,0.71028,0.71036,0.7102,0.71033,84599999.0
2005-12-13 05:43:00,0.71025,0.71029,0.71025,0.71027,77300000.0
2005-12-13 05:44:00,0.71023,0.71025,0.7102,0.7102,151300001.0
2005-12-13 05:45:00,0.71022,0.71028,0.71009,0.71023,63400000.0
2005-12-13 05:46:00,0.7102,0.71025,0.7102,0.7102,72199999.0
2005-12-13 05:47:00,0.71022,0.71022,0.71005,0.71005,91800002.0
2005-12-13 05:48:00,0.71025,0.71025,0.71015,0.71022,34500000.0
2005-12-13 05:49:00,0.71027,0.71033,0.71021,0.71033,57900001.0
2005-12-13 05:50:00,0.71029,0.71041,0.71025,0.71025,95600001.0
2005-12-13 05:51:00,0.71032,0.71032,0.71016,0.71016,58899999.0
2005-12-13 05:52:00,0.71025,0.71025,0.71015,0.7102,91300000.0
2005-12-13 05:53:00,0.7102,0.7103,0.7102,0.7102,36700000.0
2005-12-13 05:54:00,0.7102,0.71035,0.7102,0.7102,45300001.0
2005-12-13 05:55:00,0.7102,0.71025,0.7101,0.7102,91699998.0
2005-12-13 05:56:00,0.7102,0.7102,0.71015,0.7102,61700000.0
2005-12-13 05:57:00,0.71015,0.7103,0.71015,0.71015,115700001.0
2005-12-13 05:58:00,0.7102,0.7102,0.7102,0.7102,11100000.0
2005-12-13 05:59:00,0.71035,0.71035,0.7102,0.71025,30300000.0
2005-12-13 06:00:00,0.71015,0.7102,0.71015,0.7102,74500000.0
2005-12-13 06:01:00,0.71025,0.71025,0.7101,0.7102,72800001.0
2005-12-13 06:02:00,0.7102,0.71025,0.7101,0.7102,116300002.0
2005-12-13 06:03:00,0.71025,0.71038,0.71022,0.71022,65600000.0
2005-12-13 06:04:00,0.71028,0.71033,0.71024,0.71025,76000001.0
2005-12-13 06:05:00,0.71035,0.71035,0.7103,0.71035,109200001.0
2005-12-13 06:06:00,0.7103,0.71032,0.71025,0.7103,45300000.0
2005-12-13 06:07:00,0.71033,0.71035,0.71025,0.71027,119300000.0
2005-12-13 06:08:00,0.71029,0.71038,0.71027,0.71028,123700002.0
2005-12-13 06:09:00,0.7102,0.71025,0.7101,0.71025,79800000.0
2005-12-13 06:10:00,0.71023,0.71035,0.71015,0.71022,88500001.0
2005-12-13 06:11:00,0.71017,0.71025,0.71017,0.71025,11400000.0
2005-12-13 06:12:00,0.71021,0.71021,0.71009,0.71009,13200000.0
2005-12-13 06:13:00,0.7101,0.71015,0.7101,0.7101,44300000.0
2005-12-13 06:14:00,0.7101,0.71015,0.7101,0.7101,57999999.0
2005-12-13 06:15:00,0.7101,0.71022,0.71004,0.71022,82799999.0
2005-12-13 06:16:00,0.71018,0.71018,0.70993,0.71009,66999998.0
2005-12-13 06:17:00,0.71015,0.71017,0.71005,0.7101,91900000.0
2005-12-13 06:18:00,0.71003,0.71024,0.71003,0.71021,173599997.0
2005-12-13 06:19:00,0.71026,0.71031,0.71026,0.71031,29100000.0
2005-12-13 06:20:00,0.7102,0.71025,0.7102,0.71025,71200000.0
2005-12-13 06:21:00,0.71028,0.71028,0.7102,0.71022,39800000.0
2005-12-13 06:22:00,0.71015,0.71015,0.71013,0.71013,23000000.0
2005-12-13 06:23:00,0.71018,0.71027,0.70997,0.71027,51600000.0
2005-12-13 06:24:00,0.71033,0.71035,0.71025,0.7103,79399999.0
2005-12-13 06:25:00,0.71024,0.71027,0.71009,0.71009,46400000.0
2005-12-13 06:26:00,0.71004,0.71009,0.71,0.71,47800000.0
2005-12-13 06:27:00,0.71,0.71016,0.70993,0.70993,144899999.0
2005-12-13 06:28:00,0.7099,0.70995,0.70985,0.70993,68200001.0
2005-12-13 06:29:00,0.7099,0.70995,0.7099,0.70995,50600000.0
2005-12-13 06:30:00,0.7099,0.70998,0.70985,0.70985,57400001.0
2005-12-13 06:31:00,0.70991,0.70998,0.70988,0.70998,110600000.0
2005-12-13 06:32:00,0.71005,0.71005,0.70995,0.71003,153699999.0
2005-12-13 06:33:00,0.70983,0.71015,0.70983,0.71015,80999999.0
2005-12-13 06:34:00,0.7101,0.71015,0.71007,0.71007,57400001.0
2005-12-13 06:35:00,0.71007,0.71015,0.71005,0.71015,79100001.0
2005-12-13 06:36:00,0.71,0.71015,0.71,0.71015,99200000.0
2005-12-13 06:37:00,0.7101,0.71015,0.7101,0.71015,70099999.0
2005-12-13 06:38:00,0.71012,0.7102,0.71008,0.71012,50999999.0
2005-12-13 06:39:00,0.7102,0.7102,0.71013,0.71015,28200000.0
2005-12-13 06:40:00,0.71007,0.71015,0.71007,0.7101,47000001.0
2005-12-13 06:41:00,0.71011,0.71022,0.71008,0.71018,71000001.0
2005-12-13 06:42:00,0.71005,0.71025,0.71005,0.71025,67400000.0
2005-12-13 06:43:00,0.7102,0.71025,0.71018,0.71025,107400002.0
2005-12-13 06:44:00,0.7102,0.71025,0.71015,0.71025,117499999.0
2005-12-13 06:45:00,0.7102,0.71025,0.7102,0.71025,52600000.0
2005-12-13 06:46:00,0.71023,0.71023,0.7101,0.71017,101999996.0
2005-12-13 06:47:00,0.7101,0.7102,0.71008,0.7101,95599999.0
2005-12-13 06:48:00,0.7101,0.71017,0.71005,0.71017,39500000.0
2005-12-13 06:49:00,0.7101,0.7101,0.7101,0.7101,12000000.0
2005-12-13 06:50:00,0.71015,0.71015,0.7101,0.71013,97299998.0
2005-12-13 06:51:00,0.71024,0.71025,0.71013,0.71013,97500002.0
2005-12-13 06:52:00,0.7101,0.71015,0.71005,0.71015,151099999.0
2005-12-13 06:53:00,0.7101,0.7102,0.70995,0.7101,38400000.0
2005-12-13 06:54:00,0.71014,0.7102,0.71014,0.71018,25100000.0
2005-12-13 06:55:00,0.71017,0.71017,0.71003,0.71003,88700000.0
2005-12-13 06:56:00,0.71008,0.71011,0.71002,0.71009,95600001.0
2005-12-13 06:57:00,0.71015,0.71025,0.71005,0.71025,98300002.0
2005-12-13 06:58:00,0.71005,0.7102,0.71005,0.71015,118099998.0
2005-12-13 06:59:00,0.71,0.71015,0.71,0.71015,99899999.0
2005-12-13 07:00:00,0.71005,0.71012,0.71005,0.71012,18400000.0
2005-12-13 07:01:00,0.71013,0.71013,0.71008,0.71008,51000000.0
2005-12-13 07:02:00,0.71001,0.71001,0.70989,0.70992,87500000.0
2005-12-13 07:03:00,0.70998,0.71001,0.70995,0.70999,34700000.0
2005-12-13 07:04:00,0.70998,0.71013,0.70998,0.71013,29500000.0
2005-12-13 07:05:00,0.71016,0.71029,0.71016,0.71028,79500000.0
2005-12-13 07:06:00,0.71025,0.71025,0.71015,0.7102,75700001.0
2005-12-13 07:07:00,0.71025,0.71025,0.71015,0.7102,108199999.0
2005-12-13 07:08:00,0.71025,0.71025,0.71,0.7102,46999999.0
2005-12-13 07:09:00,0.71015,0.7103,0.71015,0.71025,109199999.0
2005-12-13 07:10:00,0.71022,0.71022,0.71011,0.71011,48600000.0
2005-12-13 07:11:00,0.70985,0.71013,0.70985,0.71013,54300000.0
2005-12-13 07:12:00,0.71012,0.7102,0.7101,0.71015,58100000.0
2005-12-13 07:13:00,0.71017,0.71017,0.71001,0.71001,68499999.0
2005-12-13 07:14:00,0.71,0.7101,0.70995,0.7101,79599999.0
2005-12-13 07:15:00,0.71005,0.7101,0.70995,0.71,39800000.0
2005-12-13 07:16:00,0.71003,0.71005,0.71,0.71,81600000.0
2005-12-13 07:17:00,0.71,0.71,0.71,0.71,24600000.0
2005-12-13 07:18:00,0.71,0.71005,0.70995,0.71005,140499997.0
2005-12-13 07:19:00,0.71009,0.71009,0.71001,0.71001,28000000.0
2005-12-13 07:20:00,0.71013,0.71018,0.71007,0.71007,92099998.0
2005-12-13 07:21:00,0.71001,0.71001,0.70991,0.70991,56700000.0
2005-12-13 07:22:00,0.70983,0.70984,0.7097,0.7097,66100000.0
2005-12-13 07:23:00,0.7098,0.70992,0.7098,0.70992,66999999.0
2005-12-13 07:24:00,0.7099,0.7099,0.70975,0.70975,44800000.0
2005-12-13 07:25:00,0.7099,0.70995,0.70987,0.70995,84500000.0
2005-12-13 07:26:00,0.7099,0.70995,0.7099,0.7099,51500001.0
2005-12-13 07:27:00,0.70993,0.70993,0.70985,0.70987,91600000.0
2005-12-13 07:28:00,0.7098,0.70985,0.7098,0.70985,29900000.0
2005-12-13 07:29:00,0.70985,0.7099,0.70972,0.70985,169000000.0
2005-12-13 07:30:00,0.7098,0.70985,0.70975,0.70985,40600000.0
2005-12-13 07:31:00,0.7098,0.70985,0.70975,0.70985,75999998.0
2005-12-13 07:32:00,0.70985,0.7099,0.70975,0.70975,98700000.0
2005-12-13 07:33:00,0.70975,0.70985,0.7097,0.70985,61700000.0
2005-12-13 07:34:00,0.70977,0.7099,0.70955,0.70985,109199998.0
2005-12-13 07:35:00,0.70975,0.70985,0.70975,0.70975,52699999.0
2005-12-13 07:36:00,0.7098,0.70985,0.7098,0.70985,95599999.0
2005-12-13 07:37:00,0.70985,0.70985,0.70975,0.7098,109400000.0
2005-12-13 07:38:00,0.70986,0.70993,0.70979,0.70993,107099999.0
2005-12-13 07:39:00,0.7099,0.70995,0.70988,0.70988,95800000.0
2005-12-13 07:40:00,0.70985,0.71,0.70985,0.70995,148800001.0
2005-12-13 07:41:00,0.70993,0.70995,0.70985,0.70995,34300000.0
2005-12-13 07:42:00,0.70997,0.71001,0.70997,0.70997,51100000.0
2005-12-13 07:43:00,0.71,0.71,0.70973,0.70973,95200001.0
2005-12-13 07:44:00,0.70985,0.7099,0.70985,0.7099,59100000.0
2005-12-13 07:45:00,0.7099,0.71,0.70985,0.70985,144400000.0
2005-12-13 07:46:00,0.70994,0.71002,0.70994,0.70999,39200000.0
2005-12-13 07:47:00,0.71003,0.71003,0.7099,0.70995,35100000.0
2005-12-13 07:48:00,0.70997,0.70997,0.70971,0.70995,109000000.0
2005-12-13 07:49:00,0.7099,0.70995,0.70988,0.70995,80000000.0
2005-12-13 07:50:00,0.7099,0.70995,0.70975,0.70983,62500001.0
2005-12-13 07:51:00,0.70985,0.70998,0.70985,0.70985,166200000.0
2005-12-13 07:52:00,0.70993,0.70993,0.70985,0.70985,39800000.0
2005-12-13 07:53:00,0.70988,0.70995,0.70985,0.70985,61799999.0
2005-12-13 07:54:00,0.70987,0.70995,0.7098,0.70987,121400001.0
2005-12-13 07:55:00,0.7099,0.7099,0.70985,0.70985,42299999.0
2005-12-13 07:56:00,0.70987,0.70995,0.70987,0.7099,61400000.0
2005-12-13 07:57:00,0.70995,0.70995,0.70985,0.70995,88300000.0
2005-12-13 07:58:00,0.70993,0.71001,0.70987,0.70993,36000000.0
2005-12-13 07:59:00,0.70998,0.70998,0.70985,0.70986,61900000.0
2005-12-13 08:00:00,0.7097,0.70992,0.7097,0.7098,73200000.0
2005-12-13 08:01:00,0.70988,0.70995,0.70981,0.70983,114599999.0
2005-12-13 08:02:00,0.70988,0.71018,0.70988,0.7101,47800000.0
2005-12-13 08:03:00,0.7101,0.7101,0.70996,0.71005,66500000.0
2005-12-13 08:04:00,0.71002,0.71002,0.7099,0.7099,53300000.0
2005-12-13 08:05:00,0.7099,0.7099,0.70958,0.70958,83200000.0
2005-12-13 08:06:00,0.70965,0.7098,0.70965,0.70975,110399999.0
2005-12-13 08:07:00,0.70965,0.7098,0.70965,0.70975,106600002.0
2005-12-13 08:08:00,0.70976,0.70988,0.70974,0.70986,157299997.0
2005-12-13 08:09:00,0.70985,0.70985,0.70975,0.70975,22400000.0
2005-12-13 08:10:00,0.70985,0.7099,0.7098,0.7098,40800000.0
2005-12-13 08:11:00,0.70985,0.70995,0.70975,0.70982,75000002.0
2005-12-13 08:12:00,0.7097,0.70985,0.7097,0.70985,60500000.0
2005-12-13 08:13:00,0.7098,0.7099,0.7098,0.7099,67300000.0
2005-12-13 08:14:00,0.70978,0.70982,0.70968,0.70982,74099999.0
2005-12-13 08:15:00,0.70975,0.7098,0.70975,0.7098,42399999.0
2005-12-13 08:16:00,0.7098,0.70985,0.70975,0.70985,60600000.0
2005-12-13 08:17:00,0.7098,0.7099,0.70977,0.70977,78600000.0
2005-12-13 08:18:00,0.7098,0.70985,0.70978,0.70978,88300000.0
2005-12-13 08:19:00,0.70985,0.70985,0.70975,0.70977,60600000.0
2005-12-13 08:20:00,0.70989,0.71004,0.70982,0.70991,108299999.0
2005-12-13 08:21:00,0.7098,0.70995,0.7098,0.7099,70899998.0
2005-12-13 08:22:00,0.70995,0.70995,0.70982,0.70982,19800000.0
2005-12-13 08:23:00,0.7099,0.7099,0.70985,0.70985,28000000.0
2005-12-13 08:24:00,0.70997,0.70997,0.7099,0.70995,83300000.0
2005-12-13 08:25:00,0.7099,0.7099,0.7098,0.7098,47800001.0
2005-12-13 08:26:00,0.70995,0.70995,0.7099,0.7099,76999998.0
2005-12-13 08:27:00,0.70984,0.70984,0.70981,0.70981,23100000.0
2005-12-13 08:28:00,0.70977,0.70977,0.70964,0.70965,127900002.0
2005-12-13 08:29:00,0.70949,0.70968,0.70949,0.7096,62699999.0
2005-12-13 08:30:00,0.70969,0.70977,0.70966,0.70966,125099999.0
2005-12-13 08:31:00,0.7097,0.70975,0.70965,0.7097,94900001.0
2005-12-13 08:32:00,0.70975,0.70975,0.7097,0.7097,17600000.0
2005-12-13 08:33:00,0.70965,0.70975,0.70955,0.7097,99000000.0
2005-12-13 08:34:00,0.7098,0.7098,0.7097,0.70975,85699998.0
2005-12-13 08:35:00,0.70965,0.70965,0.70965,0.70965,44699999.0
2005-12-13 08:36:00,0.70962,0.70975,0.70955,0.70955,77300001.0
2005-12-13 08:37:00,0.70973,0.70973,0.70972,0.70972,24699999.0
2005-12-13 08:38:00,0.7097,0.7097,0.70965,0.70965,32700000.0
2005-12-13 08:39:00,0.70965,0.70967,0.70958,0.7096,64800000.0
2005-12-13 08:40:00,0.7096,0.7096,0.70944,0.70944,47399999.0
2005-12-13 08:41:00,0.70937,0.70938,0.70921,0.70921,58700000.0
2005-12-13 08:42:00,0.70928,0.70934,0.70927,0.70934,126500002.0
2005-12-13 08:43:00,0.70925,0.70945,0.70925,0.70945,133299999.0
2005-12-13 08:44:00,0.70935,0.70935,0.70925,0.70925,69699998.0
2005-12-13 08:45:00,0.70933,0.70935,0.7093,0.7093,64600000.0
2005-12-13 08:46:00,0.7094,0.7094,0.70925,0.7093,62100002.0
2005-12-13 08:47:00,0.7093,0.70945,0.7093,0.70945,41800000.0
2005-12-13 08:48:00,0.70941,0.7095,0.70937,0.70937,74200003.0
2005-12-13 08:49:00,0.70937,0.70948,0.70937,0.70937,54800000.0
2005-12-13 08:50:00,0.7094,0.70947,0.70938,0.70947,83499998.0
2005-12-13 08:51:00,0.70942,0.70942,0.70929,0.70933,58000000.0
2005-12-13 08:52:00,0.70943,0.70953,0.70938,0.70953,63799999.0
2005-12-13 08:53:00,0.70951,0.70951,0.70936,0.70942,64600000.0
2005-12-13 08:54:00,0.70954,0.70971,0.70954,0.70955,98699999.0
2005-12-13 08:55:00,0.7095,0.70952,0.70936,0.70952,91000001.0
2005-12-13 08:56:00,0.70945,0.70947,0.70917,0.70921,62800000.0
2005-12-13 08:57:00,0.70945,0.70945,0.7094,0.70942,25400000.0
2005-12-13 08:58:00,0.70945,0.70947,0.7094,0.7094,81900001.0
2005-12-13 08:59:00,0.70945,0.70945,0.70935,0.70945,44600001.0
2005-12-13 09:00:00,0.7094,0.70955,0.7094,0.70955,24800000.0
2005-12-13 09:01:00,0.70937,0.70945,0.70937,0.70945,54999998.0
2005-12-13 09:02:00,0.70945,0.70945,0.7094,0.7094,26200000.0
2005-12-13 09:03:00,0.70937,0.70948,0.70923,0.70948,85699999.0
2005-12-13 09:04:00,0.70951,0.70951,0.70931,0.70944,100000000.0
2005-12-13 09:05:00,0.7094,0.70945,0.7094,0.70945,54099999.0
2005-12-13 09:06:00,0.70935,0.70945,0.70935,0.70945,4100000.0
2005-12-13 09:07:00,0.7094,0.70945,0.70935,0.70935,103599999.0
2005-12-13 09:08:00,0.70945,0.70945,0.70935,0.70942,45400000.0
2005-12-13 09:09:00,0.70942,0.70945,0.70935,0.7094,89700000.0
2005-12-13 09:10:00,0.70937,0.70941,0.70919,0.70927,75599999.0
2005-12-13 09:11:00,0.70935,0.70935,0.7093,0.70933,89199998.0
2005-12-13 09:12:00,0.7093,0.70932,0.7093,0.70932,58699999.0
2005-12-13 09:13:00,0.70935,0.70935,0.7093,0.7093,56400000.0
2005-12-13 09:14:00,0.70945,0.70948,0.70942,0.70948,35900000.0
2005-12-13 09:15:00,0.70949,0.7096,0.70949,0.70951,108600000.0
2005-12-13 09:16:00,0.70955,0.70955,0.7095,0.70955,76100000.0
2005-12-13 09:17:00,0.70955,0.70963,0.70951,0.70951,131099998.0
2005-12-13 09:18:00,0.70962,0.70977,0.70962,0.70977,111399999.0
2005-12-13 09:19:00,0.70978,0.70978,0.70977,0.70978,29500000.0
2005-12-13 09:20:00,0.70973,0.70991,0.70973,0.70991,96200000.0
2005-12-13 09:21:00,0.7099,0.7099,0.70975,0.70975,74899999.0
2005-12-13 09:22:00,0.70981,0.71,0.70973,0.70988,90600001.0
2005-12-13 09:23:00,0.7098,0.7099,0.70975,0.70985,89899998.0
2005-12-13 09:24:00,0.7098,0.7098,0.70978,0.70978,27500000.0
2005-12-13 09:25:00,0.70985,0.70985,0.7097,0.7098,60700000.0
2005-12-13 09:26:00,0.70982,0.70982,0.70975,0.70977,56500000.0
2005-12-13 09:27:00,0.70982,0.7099,0.70975,0.70975,36500000.0
2005-12-13 09:28:00,0.70977,0.70979,0.70965,0.70965,71699999.0
2005-12-13 09:29:00,0.70972,0.70981,0.70962,0.70971,62000000.0
2005-12-13 09:30:00,0.7097,0.70975,0.7097,0.70975,37599999.0
2005-12-13 09:31:00,0.7097,0.70978,0.7097,0.70978,43400001.0
2005-12-13 09:32:00,0.70972,0.70972,0.70965,0.70965,64299999.0
2005-12-13 09:33:00,0.7097,0.7098,0.70965,0.70975,68900000.0
2005-12-13 09:34:00,0.70972,0.70975,0.70965,0.70975,39200000.0
2005-12-13 09:35:00,0.70975,0.7098,0.70965,0.7098,115999998.0
2005-12-13 09:36:00,0.70969,0.70995,0.70969,0.70995,50900000.0
2005-12-13 09:37:00,0.71,0.71,0.70975,0.70975,58900000.0
2005-12-13 09:38:00,0.70982,0.70985,0.70972,0.70972,118600000.0
2005-12-13 09:39:00,0.70983,0.70983,0.70973,0.70973,43100000.0
2005-12-13 09:40:00,0.7097,0.70975,0.7097,0.7097,75700000.0
2005-12-13 09:41:00,0.70963,0.70975,0.70955,0.70957,101300001.0
2005-12-13 09:42:00,0.7095,0.70965,0.70945,0.70945,71599999.0
2005-12-13 09:43:00,0.70946,0.70963,0.70946,0.70959,103900001.0
2005-12-13 09:44:00,0.70962,0.70969,0.70961,0.70966,49800000.0
2005-12-13 09:45:00,0.70961,0.70985,0.70961,0.70985,38200000.0
2005-12-13 09:46:00,0.70978,0.70984,0.70978,0.70984,28600000.0
2005-12-13 09:47:00,0.70972,0.70991,0.70972,0.70991,51699999.0
2005-12-13 09:48:00,0.70986,0.71,0.70986,0.70997,85600001.0
2005-12-13 09:49:00,0.70998,0.71005,0.70995,0.70995,40900000.0
2005-12-13 09:50:00,0.70992,0.70998,0.70991,0.70998,47199999.0
2005-12-13 09:51:00,0.71,0.71003,0.70995,0.71,75799999.0
2005-12-13 09:52:00,0.71,0.71005,0.71,0.71005,80400000.0
2005-12-13 09:53:00,0.71,0.71,0.71,0.71,32000000.0
2005-12-13 09:54:00,0.71007,0.71023,0.71001,0.71014,76099999.0
2005-12-13 09:55:00,0.71002,0.71016,0.70996,0.71005,55899999.0
2005-12-13 09:56:00,0.71018,0.71018,0.71,0.71008,106599999.0
2005-12-13 09:57:00,0.71003,0.71035,0.71001,0.71035,61499999.0
2005-12-13 09:58:00,0.71027,0.71027,0.71013,0.71013,31800001.0
2005-12-13 09:59:00,0.71012,0.71031,0.71012,0.71031,66200001.0
2005-12-13 10:00:00,0.71033,0.71037,0.71023,0.71023,45300000.0
2005-12-13 10:01:00,0.7102,0.7104,0.7102,0.71027,77900000.0
2005-12-13 10:02:00,0.71028,0.71056,0.71028,0.7104,131399999.0
2005-12-13 10:03:00,0.7103,0.7103,0.71015,0.71026,78100000.0
2005-12-13 10:04:00,0.71023,0.71023,0.71006,0.71006,84500002.0
2005-12-13 10:05:00,0.71011,0.71033,0.70997,0.70997,67600001.0
2005-12-13 10:06:00,0.71025,0.71025,0.71012,0.71025,67500000.0
2005-12-13 10:07:00,0.71028,0.71048,0.71028,0.71043,129500000.0
2005-12-13 10:08:00,0.71043,0.71051,0.7104,0.71047,86900001.0
2005-12-13 10:09:00,0.71023,0.71046,0.71023,0.71044,109900000.0
2005-12-13 10:10:00,0.7104,0.71045,0.7104,0.71045,48000000.0
2005-12-13 10:11:00,0.71041,0.71041,0.71034,0.71034,20600000.0
2005-12-13 10:12:00,0.71013,0.71034,0.71013,0.71034,109499999.0
2005-12-13 10:13:00,0.71029,0.71038,0.71024,0.71027,117699997.0
2005-12-13 10:14:00,0.71025,0.71025,0.71022,0.71022,5100000.0
2005-12-13 10:15:00,0.71025,0.71025,0.71018,0.71018,29500000.0
2005-12-13 10:16:00,0.71025,0.71025,0.71011,0.71011,94299999.0
2005-12-13 10:17:00,0.71012,0.71014,0.70999,0.71014,83900001.0
2005-12-13 10:18:00,0.71018,0.71021,0.71011,0.71012,68799999.0
2005-12-13 10:19:00,0.71003,0.71012,0.71003,0.7101,68700000.0
2005-12-13 10:20:00,0.71015,0.71015,0.7101,0.7101,46200001.0
2005-12-13 10:21:00,0.7101,0.7101,0.70993,0.70993,75300002.0
2005-12-13 10:22:00,0.70982,0.70995,0.70982,0.70995,80300000.0
2005-12-13 10:23:00,0.70983,0.70983,0.70949,0.70949,165299999.0
2005-12-13 10:24:00,0.70952,0.70961,0.70952,0.70956,65300000.0
2005-12-13 10:25:00,0.70958,0.70958,0.70956,0.70956,61299999.0
2005-12-13 10:26:00,0.70944,0.70958,0.70932,0.70932,133800001.0
2005-12-13 10:27:00,0.70932,0.70932,0.70911,0.70918,76500000.0
2005-12-13 10:28:00,0.70908,0.70908,0.7089,0.7089,84600000.0
2005-12-13 10:29:00,0.70907,0.7092,0.70882,0.70882,63400000.0
2005-12-13 10:30:00,0.70883,0.70891,0.7087,0.70885,144000001.0
2005-12-13 10:31:00,0.70878,0.70884,0.70872,0.70883,77900001.0
2005-12-13 10:32:00,0.7088,0.7088,0.70878,0.70878,27900000.0
2005-12-13 10:33:00,0.7089,0.70896,0.70889,0.7089,124300001.0
2005-12-13 10:34:00,0.7089,0.70895,0.7089,0.70895,80000000.0
2005-12-13 10:35:00,0.70891,0.70907,0.70891,0.70897,95800000.0
2005-12-13 10:36:00,0.70882,0.70884,0.70882,0.70883,57400000.0
2005-12-13 10:37:00,0.70873,0.70881,0.70863,0.70868,89500000.0
2005-12-13 10:38:00,0.70847,0.70863,0.70834,0.70863,54200000.0
2005-12-13 10:39:00,0.70879,0.70905,0.70866,0.70866,80400000.0
2005-12-13 10:40:00,0.70864,0.70864,0.7083,0.7083,80900001.0
2005-12-13 10:41:00,0.70817,0.70841,0.70817,0.70827,118099998.0
2005-12-13 10:42:00,0.70844,0.70844,0.70825,0.70837,64500000.0
2005-12-13 10:43:00,0.70806,0.70806,0.70765,0.70779,98100000.0
2005-12-13 10:44:00,0.70781,0.70795,0.7077,0.70795,62900000.0
2005-12-13 10:45:00,0.70803,0.70808,0.7079,0.70808,189199999.0
2005-12-13 10:46:00,0.708,0.70803,0.70795,0.70803,94699998.0
2005-12-13 10:47:00,0.70789,0.70814,0.70788,0.70814,161099998.0
2005-12-13 10:48:00,0.70817,0.70823,0.70813,0.70823,71800000.0
2005-12-13 10:49:00,0.7082,0.7082,0.70808,0.7081,100700002.0
2005-12-13 10:50:00,0.70821,0.7083,0.7082,0.70823,114300003.0
2005-12-13 10:51:00,0.70792,0.70823,0.70792,0.70823,50199999.0
2005-12-13 10:52:00,0.70815,0.70815,0.70804,0.7081,77900000.0
2005-12-13 10:53:00,0.70802,0.70803,0.70793,0.70803,39000000.0
2005-12-13 10:54:00,0.70795,0.70805,0.70793,0.70805,62200000.0
2005-12-13 10:55:00,0.70805,0.70805,0.70805,0.70805,36600000.0
2005-12-13 10:56:00,0.7081,0.70818,0.7081,0.70811,61900001.0
2005-12-13 10:57:00,0.70811,0.7082,0.70811,0.70812,72599999.0
2005-12-13 10:58:00,0.70808,0.70811,0.70798,0.70798,116400000.0
2005-12-13 10:59:00,0.70789,0.70791,0.70775,0.70784,44400000.0
2005-12-13 11:00:00,0.70783,0.70796,0.70765,0.70786,95700000.0
2005-12-13 11:01:00,0.7078,0.70792,0.70763,0.70792,129100001.0
2005-12-13 11:02:00,0.70794,0.70804,0.70781,0.70799,82300000.0
2005-12-13 11:03:00,0.70799,0.70806,0.70787,0.70798,184500001.0
2005-12-13 11:04:00,0.70789,0.70792,0.70773,0.70773,66200001.0
2005-12-13 11:05:00,0.70778,0.70778,0.70758,0.7077,54100000.0
2005-12-13 11:06:00,0.70761,0.70761,0.70745,0.70745,73199999.0
2005-12-13 11:07:00,0.70743,0.70746,0.70738,0.70745,89400001.0
2005-12-13 11:08:00,0.70748,0.70748,0.70739,0.70746,130400001.0
2005-12-13 11:09:00,0.7074,0.70742,0.70738,0.70738,35100000.0
2005-12-13 11:10:00,0.70718,0.70718,0.7069,0.70714,79700000.0
2005-12-13 11:11:00,0.70712,0.70713,0.70705,0.70713,81999999.0
2005-12-13 11:12:00,0.70717,0.70734,0.70713,0.70732,101799999.0
2005-12-13 11:13:00,0.70728,0.70735,0.70725,0.7073,105499999.0
2005-12-13 11:14:00,0.7073,0.7074,0.7073,0.7073,163600001.0
2005-12-13 11:15:00,0.70728,0.70728,0.70712,0.70715,65500000.0
2005-12-13 11:16:00,0.70718,0.70723,0.70702,0.70719,107100002.0
2005-12-13 11:17:00,0.70721,0.70731,0.70721,0.70727,104300001.0
2005-12-13 11:18:00,0.70721,0.70732,0.70718,0.70732,142399998.0
2005-12-13 11:19:00,0.70725,0.70745,0.7072,0.70735,145299997.0
2005-12-13 11:20:00,0.7073,0.70735,0.7073,0.70735,65400000.0
2005-12-13 11:21:00,0.7073,0.7074,0.7073,0.70733,128100000.0
2005-12-13 11:22:00,0.70732,0.7074,0.70727,0.7073,114099999.0
2005-12-13 11:23:00,0.70735,0.70735,0.7072,0.7072,82900000.0
2005-12-13 11:24:00,0.7072,0.70737,0.7072,0.70735,128699999.0
2005-12-13 11:25:00,0.70731,0.70742,0.70731,0.70734,124200002.0
2005-12-13 11:26:00,0.7074,0.70745,0.70735,0.70735,63600001.0
2005-12-13 11:27:00,0.70734,0.70738,0.70733,0.70733,110099999.0
2005-12-13 11:28:00,0.70738,0.70742,0.70734,0.7074,68699999.0
2005-12-13 11:29:00,0.70748,0.70754,0.70738,0.70738,143400001.0
2005-12-13 11:30:00,0.70738,0.7074,0.70731,0.70731,76200002.0
2005-12-13 11:31:00,0.70737,0.70746,0.70722,0.70722,76500000.0
2005-12-13 11:32:00,0.70725,0.70738,0.70725,0.70728,85299999.0
2005-12-13 11:33:00,0.7073,0.70735,0.70725,0.70735,40000000.0
2005-12-13 11:34:00,0.70735,0.70735,0.70725,0.7073,120900000.0
2005-12-13 11:35:00,0.70741,0.70747,0.70734,0.70747,54700000.0
2005-12-13 11:36:00,0.70738,0.70742,0.7073,0.70737,82300000.0
2005-12-13 11:37:00,0.70743,0.70746,0.70743,0.70745,45400000.0
2005-12-13 11:38:00,0.70753,0.7077,0.7075,0.70752,143500000.0
2005-12-13 11:39:00,0.7076,0.70765,0.70757,0.7076,83000000.0
2005-12-13 11:40:00,0.70755,0.7077,0.70755,0.70765,63100000.0
2005-12-13 11:41:00,0.70757,0.7077,0.70757,0.70765,64200001.0
2005-12-13 11:42:00,0.70766,0.70787,0.70766,0.70781,78800001.0
2005-12-13 11:43:00,0.70783,0.70798,0.70783,0.70786,129299999.0
2005-12-13 11:44:00,0.70799,0.70799,0.70789,0.70789,19100000.0
2005-12-13 11:45:00,0.70802,0.70818,0.70802,0.7081,58200000.0
2005-12-13 11:46:00,0.70811,0.70815,0.70796,0.70815,77000000.0
2005-12-13 11:47:00,0.70824,0.70824,0.70794,0.70794,103100001.0
2005-12-13 11:48:00,0.70796,0.70804,0.70794,0.70794,69199999.0
2005-12-13 11:49:00,0.70803,0.70803,0.70785,0.70797,108100000.0
2005-12-13 11:50:00,0.70794,0.70807,0.70788,0.70798,96400000.0
2005-12-13 11:51:00,0.708,0.70801,0.70792,0.70792,72799999.0
2005-12-13 11:52:00,0.70793,0.70793,0.7078,0.70787,98700002.0
2005-12-13 11:53:00,0.70787,0.70792,0.70784,0.7079,56500000.0
2005-12-13 11:54:00,0.70797,0.708,0.70794,0.70798,137099995.0
2005-12-13 11:55:00,0.7079,0.70798,0.7079,0.7079,102099999.0
2005-12-13 11:56:00,0.7079,0.70795,0.7079,0.70795,39400000.0
2005-12-13 11:57:00,0.7079,0.70795,0.70788,0.7079,63500000.0
2005-12-13 11:58:00,0.70795,0.70795,0.70788,0.7079,55500000.0
2005-12-13 11:59:00,0.70793,0.70805,0.70782,0.70782,64000000.0
2005-12-13 12:00:00,0.70785,0.70785,0.70775,0.7078,66700002.0
2005-12-13 12:01:00,0.70783,0.708,0.70781,0.70797,121400000.0
2005-12-13 12:02:00,0.70806,0.70836,0.70806,0.70822,92200000.0
2005-12-13 12:03:00,0.70822,0.70823,0.70815,0.7082,65100000.0
2005-12-13 12:04:00,0.70824,0.70828,0.70818,0.70828,62400000.0
2005-12-13 12:05:00,0.7083,0.70833,0.7083,0.70833,110500000.0
2005-12-13 12:06:00,0.70832,0.70847,0.70832,0.70836,88399999.0
2005-12-13 12:07:00,0.70827,0.70827,0.7082,0.70825,93999999.0
2005-12-13 12:08:00,0.70826,0.70835,0.70822,0.70822,65000000.0
2005-12-13 12:09:00,0.70813,0.70813,0.7079,0.70802,34800000.0
2005-12-13 12:10:00,0.70798,0.70812,0.70789,0.70812,97900001.0
2005-12-13 12:11:00,0.70808,0.70808,0.70788,0.70789,75700000.0
2005-12-13 12:12:00,0.7078,0.7079,0.7078,0.7079,71100001.0
2005-12-13 12:13:00,0.70796,0.70806,0.70796,0.70803,58600000.0
2005-12-13 12:14:00,0.70802,0.70802,0.7079,0.7079,65900000.0
2005-12-13 12:15:00,0.70795,0.70808,0.70795,0.70797,70399999.0
2005-12-13 12:16:00,0.70788,0.70792,0.70787,0.70787,38000000.0
2005-12-13 12:17:00,0.7078,0.70785,0.70775,0.7078,88200000.0
2005-12-13 12:18:00,0.708,0.70826,0.708,0.70826,61500000.0
2005-12-13 12:19:00,0.7082,0.7082,0.70803,0.70803,105400003.0
2005-12-13 12:20:00,0.70807,0.7081,0.70795,0.70795,83000000.0
2005-12-13 12:21:00,0.70787,0.70813,0.70785,0.70813,80100000.0
2005-12-13 12:22:00,0.70827,0.70831,0.7082,0.7082,100199999.0
2005-12-13 12:23:00,0.70799,0.70808,0.70793,0.70793,91799999.0
2005-12-13 12:24:00,0.70785,0.70785,0.70778,0.70778,60399999.0
2005-12-13 12:25:00,0.70785,0.70793,0.70785,0.70793,81100000.0
2005-12-13 12:26:00,0.70795,0.70798,0.70785,0.7079,109800000.0
2005-12-13 12:27:00,0.70789,0.7079,0.70775,0.7079,105999999.0
2005-12-13 12:28:00,0.70788,0.70793,0.70783,0.70793,52800000.0
2005-12-13 12:29:00,0.7079,0.7079,0.7079,0.7079,41400002.0
2005-12-13 12:30:00,0.70784,0.70787,0.7078,0.7078,66200001.0
2005-12-13 12:31:00,0.70785,0.7079,0.70763,0.70773,48000000.0
2005-12-13 12:32:00,0.7078,0.7078,0.70768,0.7077,102400001.0
2005-12-13 12:33:00,0.70775,0.70775,0.70762,0.70762,75899998.0
2005-12-13 12:34:00,0.70771,0.70776,0.70756,0.70756,111900000.0
2005-12-13 12:35:00,0.70749,0.70749,0.70731,0.70731,78600001.0
2005-12-13 12:36:00,0.7072,0.70728,0.707,0.70717,94099999.0
2005-12-13 12:37:00,0.70713,0.70734,0.70713,0.70725,113900000.0
2005-12-13 12:38:00,0.70736,0.7076,0.70717,0.7076,66700000.0
2005-12-13 12:39:00,0.70763,0.70763,0.7075,0.70757,93100000.0
2005-12-13 12:40:00,0.7075,0.70754,0.70731,0.70753,109999998.0
2005-12-13 12:41:00,0.70745,0.70745,0.70742,0.70742,78500000.0
2005-12-13 12:42:00,0.70743,0.70745,0.7074,0.7074,67600000.0
2005-12-13 12:43:00,0.70746,0.70757,0.70746,0.70757,21500000.0
2005-12-13 12:44:00,0.70756,0.70775,0.70756,0.70764,94299998.0
2005-12-13 12:45:00,0.70746,0.70746,0.70734,0.70734,26700000.0
2005-12-13 12:46:00,0.70704,0.70704,0.7067,0.70699,78900000.0
2005-12-13 12:47:00,0.70694,0.70694,0.70686,0.70686,32600000.0
2005-12-13 12:48:00,0.7068,0.70688,0.7068,0.70681,90899999.0
2005-12-13 12:49:00,0.70695,0.70717,0.70695,0.70717,45300000.0
2005-12-13 12:50:00,0.70718,0.70729,0.70708,0.70708,117800001.0
2005-12-13 12:51:00,0.7072,0.7072,0.70705,0.7071,59899999.0
2005-12-13 12:52:00,0.70705,0.7072,0.70695,0.7071,74899999.0
2005-12-13 12:53:00,0.70705,0.70715,0.70705,0.7071,63600000.0
2005-12-13 12:54:00,0.70715,0.7073,0.70715,0.7073,46200000.0
2005-12-13 12:55:00,0.70728,0.70742,0.70721,0.70742,96400000.0
2005-12-13 12:56:00,0.7075,0.7075,0.7074,0.7074,48400000.0
2005-12-13 12:57:00,0.70729,0.70729,0.70721,0.70721,4000000.0
2005-12-13 12:58:00,0.70712,0.70712,0.70698,0.70701,84399999.0
2005-12-13 12:59:00,0.70699,0.70699,0.70691,0.70691,19200000.0
2005-12-13 13:00:00,0.70687,0.70695,0.70687,0.7069,44600000.0
2005-12-13 13:01:00,0.70685,0.70685,0.70668,0.70676,95400000.0
2005-12-13 13:02:00,0.70668,0.70668,0.70659,0.70666,149699997.0
2005-12-13 13:03:00,0.70663,0.70667,0.7065,0.70667,41899999.0
2005-12-13 13:04:00,0.70664,0.70676,0.70662,0.70676,128800001.0
2005-12-13 13:05:00,0.7068,0.70685,0.7068,0.70685,22399999.0
2005-12-13 13:06:00,0.70679,0.70697,0.70679,0.70683,112600001.0
2005-12-13 13:07:00,0.7066,0.70685,0.7066,0.70685,70200000.0
2005-12-13 13:08:00,0.70661,0.70671,0.70616,0.70616,89999999.0
2005-12-13 13:09:00,0.70633,0.70633,0.70617,0.7062,83700000.0
2005-12-13 13:10:00,0.7063,0.70635,0.70625,0.70625,53300000.0
2005-12-13 13:11:00,0.7063,0.70654,0.7063,0.7064,134500000.0
2005-12-13 13:12:00,0.70657,0.70663,0.7065,0.70663,60200000.0
2005-12-13 13:13:00,0.70663,0.7068,0.70663,0.7068,119600000.0
2005-12-13 13:14:00,0.70675,0.70677,0.70672,0.70672,47800000.0
2005-12-13 13:15:00,0.70671,0.70671,0.70661,0.70667,82799999.0
2005-12-13 13:16:00,0.70673,0.70673,0.70667,0.70667,19900000.0
2005-12-13 13:17:00,0.70673,0.70678,0.7067,0.7067,63000000.0
2005-12-13 13:18:00,0.70662,0.70681,0.70653,0.70653,71799999.0
2005-12-13 13:19:00,0.70661,0.70661,0.70637,0.70639,79700000.0
2005-12-13 13:20:00,0.70647,0.70658,0.70639,0.70658,51699999.0
2005-12-13 13:21:00,0.70664,0.70669,0.70648,0.70648,49600000.0
2005-12-13 13:22:00,0.70642,0.70649,0.70642,0.70648,39600000.0
2005-12-13 13:23:00,0.70651,0.70651,0.70626,0.70642,99700000.0
2005-12-13 13:24:00,0.70639,0.70655,0.70632,0.70632,151499999.0
2005-12-13 13:25:00,0.70647,0.70652,0.70615,0.70615,155599998.0
2005-12-13 13:26:00,0.70617,0.70624,0.70597,0.70624,96399998.0
2005-12-13 13:27:00,0.70619,0.70619,0.70597,0.70597,54100000.0
2005-12-13 13:28:00,0.70609,0.70624,0.70602,0.70624,104900000.0
2005-12-13 13:29:00,0.70638,0.70663,0.70636,0.70636,106799999.0
2005-12-13 13:30:00,0.70625,0.70635,0.70625,0.70635,101800001.0
2005-12-13 13:31:00,0.7063,0.70634,0.70625,0.70634,61099999.0
2005-12-13 13:32:00,0.70626,0.70627,0.70619,0.70627,103000000.0
2005-12-13 13:33:00,0.70632,0.70632,0.7062,0.7062,54300001.0
2005-12-13 13:34:00,0.70606,0.70606,0.70592,0.70592,70800000.0
2005-12-13 13:35:00,0.706,0.70625,0.706,0.70623,126799999.0
2005-12-13 13:36:00,0.70626,0.70626,0.70613,0.70613,121300000.0
2005-12-13 13:37:00,0.70632,0.70632,0.70617,0.70627,98299999.0
2005-12-13 13:38:00,0.7063,0.70635,0.7063,0.70635,32800000.0
2005-12-13 13:39:00,0.7064,0.70649,0.70633,0.70633,81000000.0
2005-12-13 13:40:00,0.70629,0.70629,0.7062,0.70628,44600000.0
2005-12-13 13:41:00,0.70625,0.70628,0.70605,0.70628,107000001.0
2005-12-13 13:42:00,0.70622,0.7063,0.70615,0.70615,57200000.0
2005-12-13 13:43:00,0.70622,0.70625,0.7062,0.70625,69199999.0
2005-12-13 13:44:00,0.70625,0.70625,0.70605,0.7062,106400000.0
2005-12-13 13:45:00,0.70618,0.70621,0.70611,0.70621,120200001.0
2005-12-13 13:46:00,0.70617,0.7062,0.70596,0.70596,79500001.0
2005-12-13 13:47:00,0.7059,0.70603,0.7059,0.70603,79000000.0
2005-12-13 13:48:00,0.70601,0.70619,0.70601,0.70603,57400000.0
2005-12-13 13:49:00,0.70613,0.70613,0.70607,0.7061,49900001.0
2005-12-13 13:50:00,0.70617,0.70623,0.70611,0.70623,48699999.0
2005-12-13 13:51:00,0.70615,0.70625,0.70615,0.70625,82900001.0
2005-12-13 13:52:00,0.70625,0.70625,0.7061,0.7062,95300000.0
2005-12-13 13:53:00,0.70622,0.70629,0.70602,0.70602,149500000.0
2005-12-13 13:54:00,0.70587,0.70587,0.70559,0.7058,67300000.0
2005-12-13 13:55:00,0.70582,0.70602,0.70577,0.70602,52600000.0
2005-12-13 13:56:00,0.706,0.70604,0.70592,0.70604,45000000.0
2005-12-13 13:57:00,0.70613,0.70614,0.7061,0.70614,103700000.0
2005-12-13 13:58:00,0.70615,0.70615,0.7061,0.7061,32500000.0
2005-12-13 13:59:00,0.70608,0.70625,0.70608,0.70621,109700000.0
2005-12-13 14:00:00,0.70627,0.70635,0.70605,0.70625,77799999.0
2005-12-13 14:01:00,0.70634,0.70647,0.70634,0.70647,72299999.0
2005-12-13 14:02:00,0.70651,0.7066,0.7063,0.70651,104800000.0
2005-12-13 14:03:00,0.70652,0.70656,0.70641,0.70641,71300001.0
2005-12-13 14:04:00,0.70648,0.70666,0.70646,0.70666,101500003.0
2005-12-13 14:05:00,0.70665,0.70681,0.70657,0.70675,114800000.0
2005-12-13 14:06:00,0.70688,0.70704,0.70681,0.70703,96800000.0
2005-12-13 14:07:00,0.70705,0.70708,0.707,0.70708,54200000.0
2005-12-13 14:08:00,0.70696,0.70707,0.70695,0.70702,102499999.0
2005-12-13 14:09:00,0.70693,0.70693,0.70678,0.70689,135900001.0
2005-12-13 14:10:00,0.7069,0.7069,0.70672,0.70672,64500000.0
2005-12-13 14:11:00,0.7067,0.7067,0.70665,0.70665,43799999.0
2005-12-13 14:12:00,0.70665,0.70675,0.70665,0.70672,58900000.0
2005-12-13 14:13:00,0.7067,0.70675,0.7066,0.7067,62600000.0
2005-12-13 14:14:00,0.7067,0.70677,0.70665,0.7067,127700001.0
2005-12-13 14:15:00,0.70672,0.70675,0.7067,0.70675,41500000.0
2005-12-13 14:16:00,0.70668,0.70688,0.70668,0.70688,77499999.0
2005-12-13 14:17:00,0.70691,0.70691,0.70689,0.70689,28800000.0
2005-12-13 14:18:00,0.7068,0.7069,0.70675,0.70685,111599999.0
2005-12-13 14:19:00,0.7068,0.7069,0.70675,0.70685,73900000.0
2005-12-13 14:20:00,0.7068,0.70685,0.7068,0.70685,61300000.0
2005-12-13 14:21:00,0.70679,0.70686,0.70679,0.70686,25500000.0
2005-12-13 14:22:00,0.70685,0.707,0.70685,0.7069,21100000.0
2005-12-13 14:23:00,0.7069,0.70695,0.70685,0.70685,73300001.0
2005-12-13 14:24:00,0.707,0.7072,0.70696,0.7072,62200000.0
2005-12-13 14:25:00,0.70717,0.70728,0.7071,0.70713,85600000.0
2005-12-13 14:26:00,0.70708,0.70715,0.70708,0.70715,39099999.0
2005-12-13 14:27:00,0.70712,0.70717,0.7071,0.7071,94100002.0
2005-12-13 14:28:00,0.70706,0.70706,0.70704,0.70704,23899999.0
2005-12-13 14:29:00,0.7069,0.70705,0.7069,0.707,112200000.0
2005-12-13 14:30:00,0.70703,0.70703,0.70681,0.70688,66900000.0
2005-12-13 14:31:00,0.70682,0.70687,0.7068,0.7068,37500000.0
2005-12-13 14:32:00,0.7068,0.7069,0.70674,0.70687,85200000.0
2005-12-13 14:33:00,0.70691,0.70691,0.70679,0.70679,64799999.0
2005-12-13 14:34:00,0.70685,0.70685,0.70665,0.70685,50400000.0
2005-12-13 14:35:00,0.7068,0.70691,0.7068,0.70687,48700000.0
2005-12-13 14:36:00,0.70695,0.70695,0.7069,0.7069,67100000.0
2005-12-13 14:37:00,0.70697,0.70698,0.70693,0.70698,83900000.0
2005-12-13 14:38:00,0.70696,0.70699,0.70696,0.70699,19800000.0
2005-12-13 14:39:00,0.70685,0.70695,0.70685,0.70695,138100001.0
2005-12-13 14:40:00,0.70697,0.70703,0.70691,0.70701,46800000.0
2005-12-13 14:41:00,0.70707,0.70732,0.70707,0.70723,85799998.0
2005-12-13 14:42:00,0.7072,0.70728,0.70715,0.70728,119500001.0
2005-12-13 14:43:00,0.70718,0.70721,0.70705,0.70717,81299999.0
2005-12-13 14:44:00,0.70705,0.7072,0.70705,0.7072,62899999.0
2005-12-13 14:45:00,0.7071,0.70715,0.7071,0.70715,32700000.0
2005-12-13 14:46:00,0.70715,0.70715,0.7071,0.7071,108599998.0
2005-12-13 14:47:00,0.70708,0.7072,0.70705,0.7071,167700002.0
2005-12-13 14:48:00,0.70715,0.70715,0.70715,0.70715,91600000.0
2005-12-13 14:49:00,0.70718,0.70727,0.70716,0.7072,64500000.0
2005-12-13 14:50:00,0.70721,0.70721,0.70692,0.70711,89399999.0
2005-12-13 14:51:00,0.70707,0.70708,0.70698,0.70708,59699999.0
2005-12-13 14:52:00,0.70704,0.70718,0.70704,0.70706,107900002.0
2005-12-13 14:53:00,0.70715,0.70715,0.70695,0.70695,54099999.0
2005-12-13 14:54:00,0.7071,0.7072,0.70705,0.70715,62600000.0
2005-12-13 14:55:00,0.7071,0.70715,0.7071,0.7071,91700000.0
2005-12-13 14:56:00,0.70714,0.70726,0.70714,0.70726,19900000.0
2005-12-13 14:57:00,0.70725,0.7073,0.70723,0.70725,61700001.0
2005-12-13 14:58:00,0.70715,0.70725,0.70715,0.70715,45299999.0
2005-12-13 14:59:00,0.70725,0.70725,0.7072,0.7072,93199998.0
2005-12-13 15:00:00,0.70722,0.70731,0.70717,0.70722,82000001.0
2005-12-13 15:01:00,0.7072,0.7073,0.70717,0.70725,80000001.0
2005-12-13 15:02:00,0.70728,0.70728,0.70715,0.70715,76100001.0
2005-12-13 15:03:00,0.7072,0.70725,0.70715,0.70723,95199999.0
2005-12-13 15:04:00,0.7072,0.70725,0.70715,0.70725,48599999.0
2005-12-13 15:05:00,0.7072,0.70725,0.70715,0.7072,72800000.0
2005-12-13 15:06:00,0.70725,0.7073,0.70715,0.70723,143600000.0
2005-12-13 15:07:00,0.70723,0.70723,0.70714,0.70714,96800001.0
2005-12-13 15:08:00,0.7071,0.70718,0.70695,0.70695,113000000.0
2005-12-13 15:09:00,0.70715,0.70715,0.7071,0.7071,56300000.0
2005-12-13 15:10:00,0.70715,0.7072,0.7071,0.7071,68500000.0
2005-12-13 15:11:00,0.70705,0.70715,0.70705,0.7071,39900000.0
2005-12-13 15:12:00,0.70715,0.70715,0.70708,0.7071,108900001.0
2005-12-13 15:13:00,0.70707,0.70709,0.70698,0.70703,69799999.0
2005-12-13 15:14:00,0.70709,0.70709,0.70683,0.70687,73299999.0
2005-12-13 15:15:00,0.70685,0.7069,0.70683,0.70688,97599999.0
2005-12-13 15:16:00,0.70679,0.70683,0.70673,0.70677,121199999.0
2005-12-13 15:17:00,0.7067,0.70685,0.7067,0.70685,44500000.0
2005-12-13 15:18:00,0.70675,0.70675,0.70665,0.70665,68600000.0
2005-12-13 15:19:00,0.7068,0.70692,0.7068,0.70688,114800000.0
2005-12-13 15:20:00,0.70685,0.70685,0.70677,0.70685,69300000.0
2005-12-13 15:21:00,0.70685,0.70685,0.7068,0.7068,76400000.0
2005-12-13 15:22:00,0.70685,0.70685,0.70685,0.70685,15100000.0
2005-12-13 15:23:00,0.70671,0.70671,0.70631,0.70631,57300000.0
2005-12-13 15:24:00,0.70643,0.70662,0.70633,0.70658,169400000.0
2005-12-13 15:25:00,0.7067,0.70695,0.70657,0.70692,120399999.0
2005-12-13 15:26:00,0.70695,0.70704,0.70687,0.70693,85400001.0
2005-12-13 15:27:00,0.7068,0.70685,0.70674,0.7068,85800000.0
2005-12-13 15:28:00,0.70668,0.70668,0.70646,0.70647,28700000.0
2005-12-13 15:29:00,0.70646,0.70662,0.70645,0.70658,39400000.0
2005-12-13 15:30:00,0.70665,0.70667,0.7066,0.7066,51500000.0
2005-12-13 15:31:00,0.70668,0.70682,0.70665,0.70682,64399999.0
2005-12-13 15:32:00,0.70685,0.70685,0.70675,0.70675,95300000.0
2005-12-13 15:33:00,0.70667,0.70667,0.70646,0.70648,66799999.0
2005-12-13 15:34:00,0.70651,0.70664,0.7065,0.70658,67100000.0
2005-12-13 15:35:00,0.70654,0.70662,0.70643,0.70658,93699997.0
2005-12-13 15:36:00,0.70645,0.7065,0.70634,0.7065,99700003.0
2005-12-13 15:37:00,0.70664,0.70678,0.70664,0.70671,57300000.0
2005-12-13 15:38:00,0.70677,0.70677,0.70647,0.7066,131099998.0
2005-12-13 15:39:00,0.70674,0.70681,0.70652,0.70681,106200002.0
2005-12-13 15:40:00,0.70683,0.70696,0.70675,0.70675,109800000.0
2005-12-13 15:41:00,0.70689,0.70693,0.70679,0.70693,65800001.0
2005-12-13 15:42:00,0.70705,0.70713,0.70698,0.70698,68799998.0
2005-12-13 15:43:00,0.7069,0.7069,0.70666,0.70666,63800000.0
2005-12-13 15:44:00,0.70667,0.70671,0.70667,0.70671,41900000.0
2005-12-13 15:45:00,0.70662,0.70663,0.70654,0.7066,112799998.0
2005-12-13 15:46:00,0.70669,0.70674,0.70651,0.7066,111299999.0
2005-12-13 15:47:00,0.7067,0.70684,0.70669,0.70684,125500002.0
2005-12-13 15:48:00,0.7069,0.70695,0.70685,0.7069,100300001.0
2005-12-13 15:49:00,0.70685,0.707,0.70685,0.707,85999999.0
2005-12-13 15:50:00,0.7069,0.7069,0.7069,0.7069,42900000.0
2005-12-13 15:51:00,0.70692,0.70692,0.70683,0.70688,48600000.0
2005-12-13 15:52:00,0.70675,0.70685,0.70675,0.7068,118500001.0
2005-12-13 15:53:00,0.70675,0.70678,0.70665,0.70676,114699998.0
2005-12-13 15:54:00,0.7068,0.7068,0.7067,0.7067,29500000.0
2005-12-13 15:55:00,0.7067,0.7068,0.7067,0.70672,33400000.0
2005-12-13 15:56:00,0.7068,0.70683,0.7067,0.7068,79200000.0
2005-12-13 15:57:00,0.70685,0.70685,0.70675,0.70675,60700001.0
2005-12-13 15:58:00,0.70685,0.70685,0.70685,0.70685,15900000.0
2005-12-13 15:59:00,0.7068,0.70685,0.70675,0.70685,37500000.0
2005-12-13 16:00:00,0.70675,0.70683,0.70675,0.7068,65500001.0
2005-12-13 16:01:00,0.70687,0.70705,0.70687,0.70705,98100000.0
2005-12-13 16:02:00,0.70708,0.70708,0.70696,0.70696,68499999.0
2005-12-13 16:03:00,0.70712,0.70712,0.7071,0.7071,54699998.0
2005-12-13 16:04:00,0.70722,0.70722,0.70711,0.70717,50999999.0
2005-12-13 16:05:00,0.70712,0.70712,0.707,0.70708,53300000.0
2005-12-13 16:06:00,0.70717,0.70723,0.7071,0.70723,107200002.0
2005-12-13 16:07:00,0.70722,0.70722,0.70709,0.70717,96400002.0
2005-12-13 16:08:00,0.70719,0.70723,0.7071,0.7071,143600001.0
2005-12-13 16:09:00,0.70705,0.7072,0.70705,0.70717,35200000.0
2005-12-13 16:10:00,0.70705,0.7072,0.70705,0.7072,32700000.0
2005-12-13 16:11:00,0.70717,0.70718,0.70711,0.70711,74500000.0
2005-12-13 16:12:00,0.7071,0.70715,0.70708,0.70715,51900000.0
2005-12-13 16:13:00,0.7071,0.70715,0.70705,0.70705,76999999.0
2005-12-13 16:14:00,0.70707,0.70714,0.70703,0.70703,29599999.0
2005-12-13 16:15:00,0.70694,0.70706,0.70694,0.70698,150799998.0
2005-12-13 16:16:00,0.70705,0.70705,0.70677,0.70685,84900000.0
2005-12-13 16:17:00,0.70681,0.70687,0.70661,0.70661,98999999.0
2005-12-13 16:18:00,0.7065,0.70677,0.70647,0.70673,63100000.0
2005-12-13 16:19:00,0.7068,0.70685,0.70665,0.70675,166199998.0
2005-12-13 16:20:00,0.70679,0.70699,0.70678,0.70695,93099999.0
2005-12-13 16:21:00,0.7068,0.70699,0.7068,0.7069,85300001.0
2005-12-13 16:22:00,0.70692,0.70697,0.7069,0.7069,135599999.0
2005-12-13 16:23:00,0.70685,0.70693,0.70685,0.7069,55900001.0
2005-12-13 16:24:00,0.70708,0.70717,0.70699,0.70699,43099999.0
2005-12-13 16:25:00,0.7069,0.70697,0.70687,0.70695,102900002.0
2005-12-13 16:26:00,0.70685,0.70695,0.70685,0.70695,101199999.0
2005-12-13 16:27:00,0.70697,0.70698,0.7069,0.70695,82199999.0
2005-12-13 16:28:00,0.7067,0.70703,0.7067,0.70693,111499998.0
2005-12-13 16:29:00,0.70695,0.70695,0.70685,0.70692,100400000.0
2005-12-13 16:30:00,0.70687,0.70696,0.70682,0.70682,74400000.0
2005-12-13 16:31:00,0.7069,0.70695,0.7069,0.70695,90199999.0
2005-12-13 16:32:00,0.707,0.70717,0.707,0.70711,94100001.0
2005-12-13 16:33:00,0.70713,0.70718,0.70703,0.70715,114699998.0
2005-12-13 16:34:00,0.7071,0.70715,0.70708,0.70708,88099999.0
2005-12-13 16:35:00,0.7071,0.70715,0.707,0.7071,126099997.0
2005-12-13 16:36:00,0.70705,0.70715,0.70705,0.70715,77399999.0
2005-12-13 16:37:00,0.70704,0.7071,0.70697,0.70697,47799999.0
2005-12-13 16:38:00,0.70704,0.70712,0.70702,0.70708,62900000.0
2005-12-13 16:39:00,0.7071,0.7071,0.7071,0.7071,37400000.0
2005-12-13 16:40:00,0.7071,0.70715,0.7071,0.7071,53999999.0
2005-12-13 16:41:00,0.70715,0.70715,0.7071,0.70715,38600000.0
2005-12-13 16:42:00,0.70711,0.70711,0.70691,0.70705,70800000.0
2005-12-13 16:43:00,0.707,0.70705,0.707,0.707,53900000.0
2005-12-13 16:44:00,0.70706,0.70708,0.70687,0.70687,82599999.0
2005-12-13 16:45:00,0.70695,0.70695,0.70685,0.70685,94600000.0
2005-12-13 16:46:00,0.70695,0.70695,0.70687,0.70692,126600000.0
2005-12-13 16:47:00,0.70695,0.70695,0.70685,0.7069,96399998.0
2005-12-13 16:48:00,0.70689,0.70689,0.70645,0.70651,63400001.0
2005-12-13 16:49:00,0.70647,0.70653,0.70647,0.70653,18200000.0
2005-12-13 16:50:00,0.70659,0.70659,0.70645,0.70645,55200000.0
2005-12-13 16:51:00,0.70646,0.70648,0.7062,0.7062,164099998.0
2005-12-13 16:52:00,0.7063,0.7063,0.70615,0.70626,89999998.0
2005-12-13 16:53:00,0.70637,0.70655,0.70637,0.70646,68600001.0
2005-12-13 16:54:00,0.70641,0.70665,0.70641,0.70665,89600000.0
2005-12-13 16:55:00,0.70661,0.70663,0.70649,0.70661,136400001.0
2005-12-13 16:56:00,0.70663,0.70668,0.70655,0.70668,65400000.0
2005-12-13 16:57:00,0.70673,0.7068,0.70659,0.70677,69400000.0
2005-12-13 16:58:00,0.70676,0.70681,0.70674,0.70681,88499999.0
2005-12-13 16:59:00,0.70678,0.70709,0.70671,0.70709,74200000.0
2005-12-13 17:00:00,0.70709,0.70709,0.70688,0.70688,121799998.0
2005-12-13 17:01:00,0.70695,0.70699,0.70684,0.70684,80600000.0
2005-12-13 17:02:00,0.7068,0.70683,0.70675,0.7068,68300001.0
2005-12-13 17:03:00,0.70682,0.70685,0.70655,0.70685,39699999.0
2005-12-13 17:04:00,0.70681,0.70693,0.70679,0.70693,83700000.0
2005-12-13 17:05:00,0.70694,0.70705,0.70688,0.70705,112999998.0
2005-12-13 17:06:00,0.70703,0.70714,0.70691,0.70708,48500000.0
2005-12-13 17:07:00,0.70715,0.70715,0.70705,0.7071,43800000.0
2005-12-13 17:08:00,0.70715,0.7072,0.707,0.707,74699999.0
2005-12-13 17:09:00,0.70711,0.70711,0.70685,0.70685,69700002.0
2005-12-13 17:10:00,0.70675,0.70675,0.70665,0.70665,42699999.0
2005-12-13 17:11:00,0.7065,0.70675,0.7065,0.7067,57400000.0
2005-12-13 17:12:00,0.70669,0.7067,0.70654,0.70657,101300000.0
2005-12-13 17:13:00,0.70658,0.70661,0.70653,0.70655,62699999.0
2005-12-13 17:14:00,0.70651,0.70674,0.70651,0.70664,67800001.0
2005-12-13 17:15:00,0.70668,0.70673,0.70663,0.70663,56400000.0
2005-12-13 17:16:00,0.70675,0.70713,0.70675,0.70705,75400001.0
2005-12-13 17:17:00,0.70692,0.70698,0.70683,0.70683,93599998.0
2005-12-13 17:18:00,0.70691,0.707,0.70689,0.70694,100200000.0
2005-12-13 17:19:00,0.70695,0.70695,0.70687,0.70687,67800001.0
2005-12-13 17:20:00,0.70705,0.70708,0.70695,0.707,76499999.0
2005-12-13 17:21:00,0.70691,0.70697,0.70685,0.70697,50300000.0
2005-12-13 17:22:00,0.70695,0.7071,0.70695,0.7071,58700000.0
2005-12-13 17:23:00,0.70705,0.70705,0.70693,0.70705,95799999.0
2005-12-13 17:24:00,0.70705,0.70705,0.70695,0.70703,62800000.0
2005-12-13 17:25:00,0.707,0.70705,0.70698,0.70705,70700000.0
2005-12-13 17:26:00,0.70703,0.70705,0.70695,0.70695,71800000.0
2005-12-13 17:27:00,0.70705,0.70705,0.7069,0.70705,83000000.0
2005-12-13 17:28:00,0.70695,0.70701,0.70695,0.707,67000000.0
2005-12-13 17:29:00,0.70705,0.70705,0.70695,0.70705,70000000.0
2005-12-13 17:30:00,0.70705,0.7071,0.707,0.707,122300000.0
2005-12-13 17:31:00,0.70695,0.7071,0.70695,0.70705,93300000.0
2005-12-13 17:32:00,0.70698,0.70699,0.70686,0.70686,54100001.0
2005-12-13 17:33:00,0.7069,0.7069,0.70674,0.70686,58300000.0
2005-12-13 17:34:00,0.70696,0.70704,0.70696,0.70698,88500002.0
2005-12-13 17:35:00,0.707,0.70705,0.707,0.70703,67200000.0
2005-12-13 17:36:00,0.70703,0.7071,0.707,0.70705,71499998.0
2005-12-13 17:37:00,0.70705,0.70705,0.70699,0.707,48500000.0
2005-12-13 17:38:00,0.70695,0.70695,0.7069,0.7069,30100000.0
2005-12-13 17:39:00,0.70696,0.707,0.70693,0.707,79599999.0
2005-12-13 17:40:00,0.70683,0.70692,0.70681,0.70692,70200000.0
2005-12-13 17:41:00,0.70688,0.7069,0.70688,0.7069,12000000.0
2005-12-13 17:42:00,0.70688,0.70689,0.70681,0.70689,85700000.0
2005-12-13 17:43:00,0.70695,0.70695,0.70682,0.7069,69999999.0
2005-12-13 17:44:00,0.70695,0.70695,0.7069,0.70695,33300000.0
2005-12-13 17:45:00,0.70692,0.70692,0.70666,0.70675,82800000.0
2005-12-13 17:46:00,0.70679,0.70681,0.70679,0.70681,22200000.0
2005-12-13 17:47:00,0.70676,0.70689,0.70659,0.7068,73599999.0
2005-12-13 17:48:00,0.70685,0.70685,0.7068,0.70685,160400003.0
2005-12-13 17:49:00,0.70683,0.70684,0.70674,0.7068,131200000.0
2005-12-13 17:50:00,0.70675,0.7069,0.70675,0.70685,79100000.0
2005-12-13 17:51:00,0.70679,0.7069,0.70673,0.70678,116899998.0
2005-12-13 17:52:00,0.70665,0.7067,0.70665,0.7067,47800002.0
2005-12-13 17:53:00,0.70678,0.70689,0.70678,0.70689,72400000.0
2005-12-13 17:54:00,0.7068,0.70685,0.70678,0.70685,88099999.0
2005-12-13 17:55:00,0.70678,0.70692,0.70678,0.70692,59800000.0
2005-12-13 17:56:00,0.70685,0.70695,0.70679,0.70688,124700001.0
2005-12-13 17:57:00,0.70692,0.707,0.70692,0.70694,60500000.0
2005-12-13 17:58:00,0.70705,0.70711,0.70704,0.70704,105600001.0
2005-12-13 17:59:00,0.70695,0.70695,0.70677,0.7068,121600000.0
2005-12-13 18:00:00,0.70681,0.70693,0.7067,0.70688,80800000.0
2005-12-13 18:01:00,0.7068,0.70691,0.70678,0.70688,103900001.0
2005-12-13 18:02:00,0.70692,0.70692,0.7068,0.70681,42400001.0
2005-12-13 18:03:00,0.70681,0.70692,0.70679,0.70691,217399999.0
2005-12-13 18:04:00,0.7069,0.70695,0.70685,0.7069,199499997.0
2005-12-13 18:05:00,0.70695,0.70705,0.70682,0.70682,289000000.0
2005-12-13 18:06:00,0.70687,0.70689,0.70665,0.70667,126400000.0
2005-12-13 18:07:00,0.70661,0.70676,0.70658,0.70666,213800000.0
2005-12-13 18:08:00,0.70668,0.7068,0.70668,0.70672,119800003.0
2005-12-13 18:09:00,0.70675,0.70675,0.70655,0.70675,216699999.0
2005-12-13 18:10:00,0.70672,0.7068,0.70672,0.70678,124300000.0
2005-12-13 18:11:00,0.70682,0.70686,0.70675,0.70675,54000001.0
2005-12-13 18:12:00,0.7068,0.7068,0.70665,0.7067,79000001.0
2005-12-13 18:13:00,0.70675,0.70675,0.70665,0.70665,49400000.0
2005-12-13 18:14:00,0.70668,0.70669,0.70659,0.70667,74400000.0
2005-12-13 18:15:00,0.70662,0.70684,0.70662,0.70684,162199999.0
2005-12-13 18:16:00,0.70687,0.7071,0.70683,0.7071,366499999.0
2005-12-13 18:17:00,0.70705,0.70715,0.70702,0.7071,166699999.0
2005-12-13 18:18:00,0.70705,0.70725,0.70705,0.70713,336500001.0
2005-12-13 18:19:00,0.7071,0.70725,0.70703,0.70705,252399998.0
2005-12-13 18:20:00,0.70706,0.70722,0.70706,0.70722,66100000.0
2005-12-13 18:21:00,0.70715,0.70715,0.70693,0.70693,137900000.0
2005-12-13 18:22:00,0.70685,0.70695,0.70683,0.70688,74200001.0
2005-12-13 18:23:00,0.70688,0.70696,0.70678,0.70693,338099999.0
2005-12-13 18:24:00,0.70691,0.70692,0.70662,0.70676,245700001.0
2005-12-13 18:25:00,0.70672,0.70675,0.70665,0.70667,77800000.0
2005-12-13 18:26:00,0.70666,0.70679,0.70666,0.70675,134700001.0
2005-12-13 18:27:00,0.7067,0.7068,0.70667,0.70675,316300000.0
2005-12-13 18:28:00,0.70673,0.70688,0.70665,0.70678,119500000.0
2005-12-13 18:29:00,0.70685,0.707,0.70685,0.707,232300002.0
2005-12-13 18:30:00,0.70699,0.70699,0.7068,0.70688,79600000.0
2005-12-13 18:31:00,0.70681,0.70691,0.70681,0.70683,202100000.0
2005-12-13 18:32:00,0.7068,0.70685,0.7068,0.7068,48500000.0
2005-12-13 18:33:00,0.70685,0.70685,0.7067,0.70672,211700000.0
2005-12-13 18:34:00,0.70683,0.70701,0.70683,0.70701,170500003.0
2005-12-13 18:35:00,0.70707,0.70714,0.70703,0.70705,179399997.0
2005-12-13 18:36:00,0.70714,0.70722,0.70712,0.70715,190199998.0
2005-12-13 18:37:00,0.70705,0.70713,0.707,0.70713,47800000.0
2005-12-13 18:38:00,0.70712,0.70721,0.70708,0.70716,137799998.0
2005-12-13 18:39:00,0.70711,0.70722,0.70708,0.70722,359599997.0
2005-12-13 18:40:00,0.70725,0.7073,0.70715,0.7073,92399999.0
2005-12-13 18:41:00,0.7072,0.70733,0.70707,0.70712,233000000.0
2005-12-13 18:42:00,0.70719,0.70724,0.7071,0.70724,82700000.0
2005-12-13 18:43:00,0.7072,0.70738,0.70705,0.70725,679399995.0
2005-12-13 18:44:00,0.70725,0.70728,0.70713,0.70723,266199997.0
2005-12-13 18:45:00,0.7073,0.7073,0.70713,0.70725,432600000.0
2005-12-13 18:46:00,0.70715,0.70716,0.70703,0.70703,169100003.0
2005-12-13 18:47:00,0.70703,0.70713,0.70702,0.70713,139800000.0
2005-12-13 18:48:00,0.70712,0.70712,0.70698,0.70698,145700002.0
2005-12-13 18:49:00,0.707,0.70726,0.707,0.70707,154500000.0
2005-12-13 18:50:00,0.70707,0.70712,0.70698,0.70712,129700001.0
2005-12-13 18:51:00,0.70704,0.70707,0.70697,0.70697,117899997.0
2005-12-13 18:52:00,0.70698,0.70699,0.70692,0.70692,75500000.0
2005-12-13 18:53:00,0.70692,0.70694,0.70679,0.70679,71600000.0
2005-12-13 18:54:00,0.70674,0.70681,0.70672,0.70672,94800001.0
2005-12-13 18:55:00,0.70674,0.70674,0.70653,0.7066,152799999.0
2005-12-13 18:56:00,0.70661,0.70661,0.7065,0.7065,94099999.0
2005-12-13 18:57:00,0.70646,0.70646,0.7063,0.70639,93399998.0
2005-12-13 18:58:00,0.70634,0.70634,0.70624,0.70625,88799999.0
2005-12-13 18:59:00,0.70612,0.70619,0.70587,0.70597,272199995.0
2005-12-13 19:00:00,0.7059,0.7059,0.70578,0.70588,150700000.0
2005-12-13 19:01:00,0.70623,0.70679,0.70623,0.70654,78600000.0
2005-12-13 19:02:00,0.70649,0.70651,0.70639,0.7065,101199999.0
2005-12-13 19:03:00,0.70645,0.70655,0.70645,0.70645,171100000.0
2005-12-13 19:04:00,0.70644,0.70661,0.70633,0.70633,165100001.0
2005-12-13 19:05:00,0.70628,0.7065,0.70628,0.7065,101500000.0
2005-12-13 19:06:00,0.70655,0.70657,0.70645,0.7065,201000001.0
2005-12-13 19:07:00,0.70658,0.70672,0.70643,0.70655,201900001.0
2005-12-13 19:08:00,0.70665,0.70665,0.70655,0.70665,98600000.0
2005-12-13 19:09:00,0.70673,0.70675,0.70662,0.70666,79300000.0
2005-12-13 19:10:00,0.70662,0.70665,0.7066,0.7066,64099999.0
2005-12-13 19:11:00,0.70655,0.70665,0.70655,0.7066,124300001.0
2005-12-13 19:12:00,0.70655,0.70665,0.70655,0.7066,50600000.0
2005-12-13 19:13:00,0.70655,0.70665,0.7065,0.7066,124900000.0
2005-12-13 19:14:00,0.70665,0.70665,0.7066,0.7066,122199999.0
2005-12-13 19:15:00,0.7066,0.70665,0.7066,0.7066,91699999.0
2005-12-13 19:16:00,0.70655,0.70665,0.70655,0.70665,66099999.0
2005-12-13 19:17:00,0.7066,0.70665,0.70645,0.70657,98300001.0
2005-12-13 19:18:00,0.70658,0.7067,0.70655,0.7067,73400001.0
2005-12-13 19:19:00,0.70666,0.70678,0.70666,0.7067,77000001.0
2005-12-13 19:20:00,0.70665,0.70666,0.70653,0.70661,98000000.0
2005-12-13 19:21:00,0.7067,0.70675,0.7066,0.7067,156699998.0
2005-12-13 19:22:00,0.70668,0.70672,0.70666,0.70668,125900000.0
2005-12-13 19:23:00,0.70655,0.70666,0.70655,0.70666,44900000.0
2005-12-13 19:24:00,0.70675,0.70677,0.7067,0.7067,77800000.0
2005-12-13 19:25:00,0.70675,0.7068,0.7067,0.7068,68000002.0
2005-12-13 19:26:00,0.7067,0.70672,0.70665,0.70668,43800000.0
2005-12-13 19:27:00,0.70663,0.7067,0.70655,0.70655,150299999.0
2005-12-13 19:28:00,0.70675,0.70675,0.70655,0.70655,193700001.0
2005-12-13 19:29:00,0.70655,0.70665,0.7065,0.7066,83800000.0
2005-12-13 19:30:00,0.70665,0.70665,0.7066,0.70665,51900000.0
2005-12-13 19:31:00,0.70668,0.70668,0.7065,0.70665,68200000.0
2005-12-13 19:32:00,0.70668,0.70693,0.70663,0.70678,133099998.0
2005-12-13 19:33:00,0.70675,0.70685,0.70675,0.70685,79100001.0
2005-12-13 19:34:00,0.70688,0.70703,0.70679,0.70703,164300000.0
2005-12-13 19:35:00,0.70699,0.70699,0.70667,0.70687,130399999.0
2005-12-13 19:36:00,0.70691,0.70691,0.70672,0.7068,162300002.0
2005-12-13 19:37:00,0.7068,0.70685,0.70678,0.70678,99499998.0
2005-12-13 19:38:00,0.70685,0.70685,0.70677,0.7068,78300000.0
2005-12-13 19:39:00,0.70685,0.70688,0.70678,0.7068,204599997.0
2005-12-13 19:40:00,0.70691,0.70694,0.70686,0.7069,42600000.0
2005-12-13 19:41:00,0.70695,0.70705,0.70695,0.70695,62200000.0
2005-12-13 19:42:00,0.70698,0.7071,0.70697,0.70697,95700000.0
2005-12-13 19:43:00,0.70698,0.70701,0.70686,0.70688,64400000.0
2005-12-13 19:44:00,0.70697,0.707,0.7068,0.70692,154200001.0
2005-12-13 19:45:00,0.70695,0.70705,0.7069,0.7069,90899999.0
2005-12-13 19:46:00,0.70693,0.707,0.70685,0.70695,110899997.0
2005-12-13 19:47:00,0.70693,0.70693,0.70686,0.70688,58200000.0
2005-12-13 19:48:00,0.70685,0.70695,0.70685,0.7069,41100000.0
2005-12-13 19:49:00,0.70691,0.70713,0.70682,0.70682,100699999.0
2005-12-13 19:50:00,0.70699,0.70699,0.70687,0.70691,138100003.0
2005-12-13 19:51:00,0.70695,0.707,0.7069,0.70695,196200001.0
2005-12-13 19:52:00,0.70695,0.707,0.70685,0.70695,130800001.0
2005-12-13 19:53:00,0.70693,0.70693,0.70678,0.70681,163700002.0
2005-12-13 19:54:00,0.7068,0.7069,0.7068,0.70685,141599999.0
2005-12-13 19:55:00,0.70674,0.70692,0.70674,0.70692,238999998.0
2005-12-13 19:56:00,0.70693,0.707,0.70687,0.7069,287600000.0
2005-12-13 19:57:00,0.70695,0.70695,0.70685,0.7069,133000000.0
2005-12-13 19:58:00,0.70695,0.70695,0.70685,0.7069,199900000.0
2005-12-13 19:59:00,0.7069,0.70695,0.70685,0.70685,83600000.0
2005-12-13 20:00:00,0.70687,0.70697,0.70685,0.7069,295600000.0
2005-12-13 20:01:00,0.7069,0.70695,0.70682,0.70693,76999999.0
2005-12-13 20:02:00,0.70695,0.70695,0.7069,0.7069,53800001.0
2005-12-13 20:03:00,0.707,0.707,0.7069,0.70697,71600000.0
2005-12-13 20:04:00,0.70695,0.707,0.70685,0.70695,141899998.0
2005-12-13 20:05:00,0.70697,0.707,0.70685,0.707,159900000.0
2005-12-13 20:06:00,0.707,0.707,0.70685,0.70695,311800002.0
2005-12-13 20:07:00,0.70693,0.70697,0.70685,0.70685,67000000.0
2005-12-13 20:08:00,0.7069,0.70695,0.7069,0.70692,85200000.0
2005-12-13 20:09:00,0.7069,0.707,0.7067,0.7069,116800000.0
2005-12-13 20:10:00,0.70685,0.70695,0.70685,0.70695,142400000.0
2005-12-13 20:11:00,0.7069,0.70692,0.7069,0.70692,44700000.0
2005-12-13 20:12:00,0.70695,0.70695,0.70685,0.7069,103700002.0
2005-12-13 20:13:00,0.70698,0.707,0.70665,0.7069,69200000.0
2005-12-13 20:14:00,0.70698,0.707,0.7069,0.707,114899999.0
2005-12-13 20:15:00,0.7069,0.70695,0.7069,0.70695,46200000.0
2005-12-13 20:16:00,0.70695,0.70705,0.70685,0.70685,462899997.0
2005-12-13 20:17:00,0.70682,0.70697,0.70682,0.70695,212699998.0
2005-12-13 20:18:00,0.70692,0.70695,0.70687,0.70695,97299999.0
2005-12-13 20:19:00,0.70695,0.70695,0.7069,0.70695,41000000.0
2005-12-13 20:20:00,0.707,0.707,0.70685,0.7069,77200000.0
2005-12-13 20:21:00,0.70692,0.707,0.7069,0.70695,74000000.0
2005-12-13 20:22:00,0.70695,0.70695,0.7069,0.70695,119700000.0
2005-12-13 20:23:00,0.70695,0.707,0.70685,0.707,58900000.0
2005-12-13 20:24:00,0.70695,0.70695,0.70665,0.70695,140900001.0
2005-12-13 20:25:00,0.70695,0.70697,0.70685,0.7069,76000000.0
2005-12-13 20:26:00,0.70695,0.707,0.70685,0.7069,110700002.0
2005-12-13 20:27:00,0.7069,0.70695,0.7069,0.70695,90300000.0
2005-12-13 20:28:00,0.70695,0.70695,0.7069,0.70695,52399999.0
2005-12-13 20:29:00,0.70695,0.707,0.7069,0.70695,327499995.0
2005-12-13 20:30:00,0.70685,0.707,0.70685,0.70695,280200002.0
2005-12-13 20:31:00,0.70698,0.70698,0.70685,0.70695,213399999.0
2005-12-13 20:32:00,0.70685,0.70695,0.70685,0.70692,111399998.0
2005-12-13 20:33:00,0.7069,0.70697,0.70685,0.70687,136900001.0
2005-12-13 20:34:00,0.70695,0.70695,0.70687,0.70695,138199999.0
2005-12-13 20:35:00,0.70695,0.70695,0.70685,0.7069,59500000.0
2005-12-13 20:36:00,0.7069,0.70705,0.7068,0.70685,167200000.0
2005-12-13 20:37:00,0.70687,0.70705,0.70685,0.7069,170600000.0
2005-12-13 20:38:00,0.7069,0.70692,0.70685,0.7069,187299999.0
2005-12-13 20:39:00,0.7069,0.70695,0.7069,0.70695,98400002.0
2005-12-13 20:40:00,0.7069,0.707,0.70685,0.7069,191200001.0
2005-12-13 20:41:00,0.7069,0.70695,0.70685,0.70695,174800002.0
2005-12-13 20:42:00,0.7069,0.70695,0.70682,0.7069,136300003.0
2005-12-13 20:43:00,0.7069,0.707,0.7069,0.7069,101399997.0
2005-12-13 20:44:00,0.70685,0.70695,0.70685,0.70695,27200000.0
2005-12-13 20:45:00,0.7069,0.70695,0.70683,0.70685,76500000.0
2005-12-13 20:46:00,0.70695,0.70695,0.70683,0.70683,53599999.0
2005-12-13 20:47:00,0.7069,0.70695,0.7069,0.70692,89600001.0
2005-12-13 20:48:00,0.70685,0.70695,0.70685,0.70685,94700000.0
2005-12-13 20:49:00,0.70685,0.70695,0.7068,0.7069,102099999.0
2005-12-13 20:50:00,0.7069,0.70692,0.70683,0.70685,174200000.0
2005-12-13 20:51:00,0.70685,0.70695,0.70685,0.7069,94499998.0
2005-12-13 20:52:00,0.7069,0.707,0.70685,0.70685,97300000.0
2005-12-13 20:53:00,0.70695,0.707,0.70687,0.7069,300900000.0
2005-12-13 20:54:00,0.7069,0.70695,0.70685,0.70695,201299999.0
2005-12-13 20:55:00,0.70685,0.7069,0.70685,0.7069,11200000.0
2005-12-13 20:56:00,0.70688,0.707,0.70665,0.70693,122699999.0
2005-12-13 20:57:00,0.7069,0.707,0.70675,0.7069,84400000.0
2005-12-13 20:58:00,0.7069,0.707,0.70685,0.70685,287599999.0
2005-12-13 20:59:00,0.7069,0.707,0.70685,0.7069,184400002.0
2005-12-13 21:00:00,0.7069,0.70693,0.70685,0.7069,266600004.0
2005-12-13 21:01:00,0.7068,0.70692,0.7068,0.70692,120400004.0
2005-12-13 21:02:00,0.7069,0.70695,0.70687,0.7069,100600001.0
2005-12-13 21:03:00,0.70695,0.707,0.70685,0.707,149800000.0
2005-12-13 21:04:00,0.70695,0.70695,0.70685,0.70685,86300002.0
2005-12-13 21:05:00,0.70695,0.707,0.70685,0.7069,93900000.0
2005-12-13 21:06:00,0.70685,0.707,0.70685,0.7069,169500000.0
2005-12-13 21:07:00,0.70695,0.70695,0.7069,0.7069,86099998.0
2005-12-13 21:08:00,0.7069,0.70695,0.7068,0.7069,120400000.0
2005-12-13 21:09:00,0.7069,0.707,0.70685,0.70695,156500001.0
2005-12-13 21:10:00,0.7069,0.70695,0.7069,0.70695,61800000.0
2005-12-13 21:11:00,0.7069,0.7069,0.7069,0.7069,19900000.0
2005-12-13 21:12:00,0.70685,0.70697,0.70685,0.70692,91700000.0
2005-12-13 21:13:00,0.70688,0.70693,0.70685,0.7069,70399998.0
2005-12-13 21:14:00,0.70695,0.70695,0.7069,0.7069,62900000.0
2005-12-13 21:15:00,0.7069,0.707,0.70685,0.7069,226800000.0
2005-12-13 21:16:00,0.70695,0.70695,0.70678,0.70685,119400000.0
2005-12-13 21:17:00,0.70685,0.70695,0.70675,0.70695,163599998.0
2005-12-13 21:18:00,0.70695,0.70695,0.70685,0.70692,211700001.0
2005-12-13 21:19:00,0.70695,0.70695,0.70685,0.7069,119200000.0
2005-12-13 21:20:00,0.70695,0.707,0.7068,0.70685,223499998.0
2005-12-13 21:21:00,0.7077,0.70824,0.7077,0.70817,87299999.0
2005-12-13 21:22:00,0.70829,0.70857,0.70829,0.70855,90400001.0
2005-12-13 21:23:00,0.70841,0.70841,0.70777,0.70777,170900000.0
2005-12-13 21:24:00,0.70761,0.70767,0.7075,0.70767,89800000.0
2005-12-13 21:25:00,0.70768,0.70795,0.70768,0.70785,166100001.0
2005-12-13 21:26:00,0.70773,0.70795,0.70757,0.70757,121600000.0
2005-12-13 21:27:00,0.70758,0.70805,0.70758,0.70805,183299999.0
2005-12-13 21:28:00,0.70797,0.70797,0.70751,0.70772,85200000.0
2005-12-13 21:29:00,0.7078,0.7079,0.70742,0.70757,102900000.0
2005-12-13 21:30:00,0.70778,0.70808,0.70721,0.70778,167299998.0
2005-12-13 21:31:00,0.70768,0.70789,0.70761,0.70764,82100000.0
2005-12-13 21:32:00,0.70765,0.70788,0.70748,0.70748,70800002.0
2005-12-13 21:33:00,0.70707,0.70727,0.70687,0.70707,102900001.0
2005-12-13 21:34:00,0.70711,0.70747,0.70711,0.70747,69400000.0
2005-12-13 21:35:00,0.70749,0.70779,0.70714,0.70779,194400001.0
2005-12-13 21:36:00,0.70763,0.70814,0.7076,0.7079,269800000.0
2005-12-13 21:37:00,0.70801,0.70815,0.70784,0.70784,186700003.0
2005-12-13 21:38:00,0.70771,0.70815,0.70763,0.70809,61200000.0
2005-12-13 21:39:00,0.70773,0.70797,0.70746,0.70792,74100000.0
2005-12-13 21:40:00,0.70769,0.70783,0.70706,0.70766,156000000.0
2005-12-13 21:41:00,0.70752,0.70782,0.70747,0.7075,135900003.0
2005-12-13 21:42:00,0.70786,0.70788,0.70758,0.7077,68900001.0
2005-12-13 21:43:00,0.70771,0.70792,0.70748,0.70758,142700000.0
2005-12-13 21:44:00,0.70746,0.70766,0.70734,0.70734,121400002.0
2005-12-13 21:45:00,0.70754,0.70778,0.70754,0.7077,72699999.0
2005-12-13 21:46:00,0.7077,0.70777,0.70756,0.70756,68400000.0
2005-12-13 21:47:00,0.70769,0.70788,0.70769,0.70779,114000001.0
2005-12-13 21:48:00,0.70785,0.70802,0.70785,0.70791,40000000.0
2005-12-13 21:49:00,0.70776,0.70778,0.70744,0.70744,136700000.0
2005-12-13 21:50:00,0.70748,0.70767,0.70745,0.70767,63299999.0
2005-12-13 21:51:00,0.70766,0.70766,0.70749,0.7075,104500001.0
2005-12-13 21:52:00,0.70749,0.70764,0.70749,0.70763,62700000.0
2005-12-13 21:53:00,0.70738,0.70738,0.70711,0.70712,85599999.0
2005-12-13 21:54:00,0.70715,0.70726,0.70698,0.70698,95700000.0
2005-12-13 21:55:00,0.70705,0.70712,0.70702,0.70712,84299998.0
2005-12-13 21:56:00,0.70718,0.70721,0.70708,0.70708,73000001.0
2005-12-13 21:57:00,0.70701,0.70709,0.70662,0.70704,165800002.0
2005-12-13 21:58:00,0.70684,0.70747,0.70671,0.7074,136400002.0
2005-12-13 21:59:00,0.70742,0.70743,0.70679,0.70679,89799999.0
2005-12-13 22:00:00,0.70703,0.70762,0.70703,0.70762,98299999.0
2005-12-13 22:01:00,0.70761,0.70769,0.70751,0.70766,95300001.0
2005-12-13 22:02:00,0.70777,0.70777,0.70755,0.70774,77600000.0
2005-12-13 22:03:00,0.70777,0.70777,0.70755,0.70755,179100003.0
2005-12-13 22:04:00,0.70762,0.70771,0.70762,0.70768,71799999.0
2005-12-13 22:05:00,0.70768,0.70778,0.70716,0.70716,129799999.0
2005-12-13 22:06:00,0.70711,0.70746,0.7069,0.70705,107000000.0
2005-12-13 22:07:00,0.70705,0.70714,0.70684,0.70684,101399997.0
2005-12-13 22:08:00,0.70678,0.70734,0.70677,0.70734,109999998.0
2005-12-13 22:09:00,0.70723,0.70734,0.70705,0.70722,155699999.0
2005-12-13 22:10:00,0.70726,0.70733,0.70701,0.70726,133599999.0
2005-12-13 22:11:00,0.70715,0.70741,0.70698,0.70741,95499999.0
2005-12-13 22:12:00,0.70754,0.7079,0.70753,0.7079,115600001.0
2005-12-13 22:13:00,0.70809,0.70809,0.70789,0.70805,65200000.0
2005-12-13 22:14:00,0.70806,0.70806,0.70755,0.70771,89700001.0
2005-12-13 22:15:00,0.70774,0.70783,0.70768,0.70772,105399998.0
2005-12-13 22:16:00,0.7076,0.70764,0.70756,0.70759,32799999.0
2005-12-13 22:17:00,0.70747,0.70747,0.70695,0.70705,63800000.0
2005-12-13 22:18:00,0.70705,0.70731,0.70705,0.70708,68200000.0
2005-12-13 22:19:00,0.70698,0.70737,0.70689,0.70729,83299999.0
2005-12-13 22:20:00,0.70723,0.70732,0.7069,0.70721,118799999.0
2005-12-13 22:21:00,0.70707,0.70711,0.70679,0.70693,123000000.0
2005-12-13 22:22:00,0.70713,0.70713,0.70669,0.70695,128799998.0
2005-12-13 22:23:00,0.70692,0.70705,0.70672,0.70694,110899999.0
2005-12-13 22:24:00,0.707,0.70739,0.70687,0.70739,193299998.0
2005-12-13 22:25:00,0.70727,0.70748,0.70727,0.70737,131800000.0
2005-12-13 22:26:00,0.70738,0.70752,0.70737,0.70752,53300000.0
2005-12-13 22:27:00,0.7074,0.70747,0.70719,0.70728,54100000.0
2005-12-13 22:28:00,0.70694,0.70709,0.70684,0.70684,53300000.0
2005-12-13 22:29:00,0.70658,0.7069,0.70637,0.70637,108200000.0
2005-12-13 22:30:00,0.70645,0.70669,0.70622,0.70635,143499999.0
2005-12-13 22:31:00,0.70669,0.70685,0.70643,0.70681,115700002.0
2005-12-13 22:32:00,0.70702,0.7071,0.70677,0.70681,169699996.0
2005-12-13 22:33:00,0.7068,0.70697,0.70669,0.7068,84700000.0
2005-12-13 22:34:00,0.70669,0.70685,0.7064,0.70665,153700004.0
2005-12-13 22:35:00,0.70699,0.70699,0.70662,0.70682,70599999.0
2005-12-13 22:36:00,0.70694,0.70702,0.70663,0.70684,95800000.0
2005-12-13 22:37:00,0.70687,0.70695,0.70682,0.70695,101699999.0
2005-12-13 22:38:00,0.70689,0.7075,0.70687,0.7075,98899998.0
2005-12-13 22:39:00,0.70754,0.70765,0.70752,0.70765,170199998.0
2005-12-13 22:40:00,0.70733,0.70733,0.70689,0.70705,105600001.0
2005-12-13 22:41:00,0.70708,0.70736,0.7069,0.70723,97100001.0
2005-12-13 22:42:00,0.70732,0.70733,0.70698,0.70732,110800002.0
2005-12-13 22:43:00,0.70693,0.70729,0.70685,0.70709,212199999.0
2005-12-13 22:44:00,0.70711,0.70723,0.70692,0.70694,137700001.0
2005-12-13 22:45:00,0.70699,0.70739,0.70687,0.70692,139500000.0
2005-12-13 22:46:00,0.70693,0.70723,0.70685,0.70705,193200000.0
2005-12-13 22:47:00,0.70719,0.70719,0.70678,0.70698,155800002.0
2005-12-13 22:48:00,0.70703,0.70716,0.70675,0.70685,115999999.0
2005-12-13 22:49:00,0.70684,0.70707,0.70682,0.70691,151299998.0
2005-12-13 22:50:00,0.70713,0.70713,0.70681,0.70685,234800002.0
2005-12-13 22:51:00,0.70687,0.70709,0.7068,0.70699,180300001.0
2005-12-13 22:52:00,0.70705,0.70709,0.70675,0.70709,81100000.0
2005-12-13 22:53:00,0.70705,0.70705,0.70687,0.70694,69899999.0
2005-12-13 22:54:00,0.70681,0.70708,0.70678,0.70683,84499999.0
2005-12-13 22:55:00,0.70692,0.70709,0.7068,0.7069,95000001.0
2005-12-13 22:56:00,0.70712,0.70712,0.70681,0.70705,118800000.0
2005-12-13 22:57:00,0.70735,0.70738,0.70682,0.70708,109899999.0
2005-12-13 22:58:00,0.70714,0.70722,0.70678,0.70684,92600000.0
2005-12-13 22:59:00,0.70659,0.70715,0.70659,0.7068,135599999.0
2005-12-13 23:00:00,0.70678,0.70687,0.70667,0.70673,79600000.0
2005-12-13 23:01:00,0.70666,0.70704,0.70662,0.70703,114599999.0
2005-12-13 23:02:00,0.70705,0.70714,0.70682,0.70702,103399999.0
2005-12-13 23:03:00,0.70703,0.7072,0.70682,0.70717,135800000.0
2005-12-13 23:04:00,0.70716,0.70731,0.70696,0.70712,102600000.0
2005-12-13 23:05:00,0.70727,0.70738,0.70697,0.70704,95100000.0
2005-12-13 23:06:00,0.70717,0.70726,0.70708,0.70708,141100001.0
2005-12-13 23:07:00,0.70717,0.70744,0.70703,0.70727,94800001.0
2005-12-13 23:08:00,0.70718,0.70764,0.70702,0.70729,77300000.0
2005-12-13 23:09:00,0.70712,0.70725,0.70699,0.70721,108099998.0
2005-12-13 23:10:00,0.70696,0.70708,0.70678,0.70686,110200000.0
2005-12-13 23:11:00,0.70681,0.70694,0.70664,0.70672,73700002.0
2005-12-13 23:12:00,0.70655,0.7069,0.70634,0.70652,143600000.0
2005-12-13 23:13:00,0.70655,0.70693,0.70655,0.70684,56600000.0
2005-12-13 23:14:00,0.70696,0.70717,0.70681,0.70703,90800000.0
2005-12-13 23:15:00,0.70698,0.70703,0.7068,0.7069,61400000.0
2005-12-13 23:16:00,0.70684,0.70708,0.70676,0.70693,80799999.0
2005-12-13 23:17:00,0.70696,0.70714,0.70691,0.70714,68900000.0
2005-12-13 23:18:00,0.70713,0.70719,0.70665,0.70665,89899998.0
2005-12-13 23:19:00,0.7069,0.70724,0.70674,0.70717,87699999.0
2005-12-13 23:20:00,0.70722,0.70724,0.7068,0.707,110900002.0
2005-12-13 23:21:00,0.70694,0.70709,0.70675,0.70692,80200001.0
2005-12-13 23:22:00,0.70704,0.70716,0.70677,0.70685,161100001.0
2005-12-13 23:23:00,0.70707,0.7073,0.70694,0.70713,176899997.0
2005-12-13 23:24:00,0.70697,0.70697,0.70662,0.70666,71000002.0
2005-12-13 23:25:00,0.70677,0.70692,0.70655,0.70668,117099999.0
2005-12-13 23:26:00,0.70665,0.70709,0.70665,0.70708,113500001.0
2005-12-13 23:27:00,0.70699,0.70703,0.7068,0.70695,113200000.0
2005-12-13 23:28:00,0.70663,0.70711,0.70651,0.70688,113100002.0
2005-12-13 23:29:00,0.70689,0.70689,0.70651,0.70655,101200000.0
2005-12-13 23:30:00,0.70679,0.70684,0.70631,0.70631,106399999.0
2005-12-13 23:31:00,0.70645,0.70668,0.70624,0.70668,77999998.0
2005-12-13 23:32:00,0.7063,0.7068,0.70623,0.70678,60899999.0
2005-12-13 23:33:00,0.70669,0.70695,0.70649,0.70681,144400002.0
2005-12-13 23:34:00,0.70698,0.70698,0.7066,0.7067,153200000.0
2005-12-13 23:35:00,0.70675,0.70702,0.70659,0.70672,139400000.0
2005-12-13 23:36:00,0.70662,0.70695,0.70653,0.70681,108400000.0
2005-12-13 23:37:00,0.70688,0.70688,0.70643,0.70644,110000002.0
2005-12-13 23:38:00,0.70693,0.70714,0.70671,0.70703,75899999.0
2005-12-13 23:39:00,0.70717,0.70717,0.70648,0.70648,83700000.0
2005-12-13 23:40:00,0.70696,0.70697,0.70661,0.70678,163800000.0
2005-12-13 23:41:00,0.7069,0.70693,0.70652,0.7067,93900000.0
2005-12-13 23:42:00,0.7066,0.7071,0.70653,0.70683,95999999.0
2005-12-13 23:43:00,0.70665,0.70697,0.70649,0.70671,190399998.0
2005-12-13 23:44:00,0.7067,0.7068,0.70626,0.70626,83700000.0
2005-12-13 23:45:00,0.70657,0.70657,0.70526,0.7055,91100000.0
2005-12-13 23:46:00,0.70577,0.70591,0.70479,0.70502,108200001.0
2005-12-13 23:47:00,0.70521,0.70523,0.70483,0.705,106200001.0
2005-12-13 23:48:00,0.70486,0.70523,0.70481,0.70495,98500000.0
2005-12-13 23:49:00,0.70512,0.7053,0.70478,0.70528,123699997.0
2005-12-13 23:50:00,0.70529,0.70564,0.70512,0.70546,125199999.0
2005-12-13 23:51:00,0.70532,0.70547,0.70504,0.70547,151400000.0
2005-12-13 23:52:00,0.7055,0.70569,0.70507,0.70533,70299999.0
2005-12-13 23:53:00,0.7051,0.70528,0.7049,0.70505,80799999.0
2005-12-13 23:54:00,0.70528,0.70558,0.70523,0.70545,72000000.0
2005-12-13 23:55:00,0.70545,0.7058,0.70528,0.70551,122099999.0
2005-12-13 23:56:00,0.7052,0.70558,0.70511,0.7055,119500002.0
2005-12-13 23:57:00,0.70564,0.70566,0.70532,0.70549,58199999.0
2005-12-13 23:58:00,0.70554,0.70562,0.70536,0.7055,75900000.0
2005-12-13 23:59:00,0.70541,0.70558,0.70497,0.70497,82600000.0
2005-12-14 00:00:00,0.70501,0.7058,0.70493,0.7058,63000000.0
2005-12-14 00:01:00,0.70528,0.70528,0.70507,0.70511,82800000.0
2005-12-14 00:02:00,0.70503,0.7055,0.70483,0.7054,80900000.0
2005-12-14 00:03:00,0.70516,0.70517,0.70481,0.70488,87700000.0
2005-12-14 00:04:00,0.70494,0.70526,0.70485,0.70503,99900000.0
2005-12-14 00:05:00,0.70493,0.70517,0.70487,0.70487,120200001.0
2005-12-14 00:06:00,0.70504,0.70522,0.70495,0.70516,94700000.0
2005-12-14 00:07:00,0.70552,0.70557,0.70492,0.70507,108899999.0
2005-12-14 00:08:00,0.70501,0.7053,0.70485,0.70505,139400000.0
2005-12-14 00:09:00,0.70505,0.70515,0.70474,0.70491,115200000.0
2005-12-14 00:10:00,0.70487,0.70512,0.70487,0.705,95900000.0
2005-12-14 00:11:00,0.70499,0.70513,0.70486,0.70498,102899998.0
2005-12-14 00:12:00,0.70509,0.70513,0.70484,0.70495,153399999.0
2005-12-14 00:13:00,0.70505,0.70515,0.70475,0.70492,64700000.0
2005-12-14 00:14:00,0.70497,0.70509,0.70456,0.70489,79399999.0
2005-12-14 00:15:00,0.7047,0.70483,0.70452,0.70475,110000001.0
2005-12-14 00:16:00,0.7049,0.7049,0.70466,0.70479,77499999.0
2005-12-14 00:17:00,0.70493,0.70506,0.70463,0.7047,95600000.0
2005-12-14 00:18:00,0.70478,0.70491,0.70466,0.70473,84499997.0
2005-12-14 00:19:00,0.70473,0.70493,0.70458,0.70476,109899999.0
2005-12-14 00:20:00,0.70434,0.70468,0.7043,0.70459,96400000.0
2005-12-14 00:21:00,0.70447,0.70469,0.70445,0.70463,79700001.0
2005-12-14 00:22:00,0.70457,0.7049,0.70437,0.70462,102999998.0
2005-12-14 00:23:00,0.70475,0.70485,0.70449,0.70474,65099999.0
2005-12-14 00:24:00,0.70489,0.70495,0.70448,0.70478,72200000.0
2005-12-14 00:25:00,0.70483,0.70483,0.70447,0.70455,103100000.0
2005-12-14 00:26:00,0.70475,0.70475,0.70433,0.70445,125799999.0
2005-12-14 00:27:00,0.7045,0.70499,0.70437,0.70449,130400002.0
2005-12-14 00:28:00,0.70428,0.70464,0.70426,0.70463,132299997.0
2005-12-14 00:29:00,0.70451,0.70478,0.70437,0.70437,88100000.0
2005-12-14 00:30:00,0.70671,0.70671,0.7047,0.7047,75100000.0
2005-12-14 00:31:00,0.7047,0.70475,0.70467,0.7047,62900000.0
2005-12-14 00:32:00,0.7047,0.7047,0.70462,0.70462,124299997.0
2005-12-14 00:33:00,0.70465,0.70465,0.7045,0.7045,51299999.0
2005-12-14 00:34:00,0.70462,0.7047,0.70462,0.70468,100100000.0
2005-12-14 00:35:00,0.70462,0.70475,0.70452,0.70462,81400000.0
2005-12-14 00:36:00,0.70465,0.70467,0.70457,0.70458,94499999.0
2005-12-14 00:37:00,0.70462,0.70475,0.70455,0.70463,88999999.0
2005-12-14 00:38:00,0.70465,0.70465,0.70455,0.70465,91000000.0
2005-12-14 00:39:00,0.70468,0.70481,0.70467,0.70477,125000001.0
2005-12-14 00:40:00,0.70471,0.70483,0.70471,0.70479,82900000.0
2005-12-14 00:41:00,0.70485,0.70485,0.70465,0.7048,78800000.0
2005-12-14 00:42:00,0.70475,0.7048,0.70475,0.70478,60400000.0
2005-12-14 00:43:00,0.70495,0.70507,0.70494,0.70494,87700000.0
2005-12-14 00:44:00,0.70492,0.70492,0.70475,0.70475,78900000.0
2005-12-14 00:45:00,0.70475,0.70485,0.70475,0.70475,53799999.0
2005-12-14 00:46:00,0.70484,0.70498,0.70484,0.70498,90399998.0
2005-12-14 00:47:00,0.70498,0.70498,0.70487,0.70487,36800000.0
2005-12-14 00:48:00,0.70485,0.70493,0.70485,0.70493,111400003.0
2005-12-14 00:49:00,0.70488,0.70491,0.70482,0.70488,64400000.0
2005-12-14 00:50:00,0.70484,0.70489,0.70475,0.70475,39100001.0
2005-12-14 00:51:00,0.7046,0.7046,0.7046,0.7046,7100000.0
2005-12-14 00:52:00,0.7046,0.70468,0.70455,0.70463,101799999.0
2005-12-14 00:53:00,0.7046,0.70465,0.70455,0.70465,104100001.0
2005-12-14 00:54:00,0.7046,0.70465,0.70453,0.70465,151499999.0
2005-12-14 00:55:00,0.70465,0.70465,0.70462,0.70465,96100001.0
2005-12-14 00:56:00,0.70468,0.7048,0.70467,0.7048,59699999.0
2005-12-14 00:57:00,0.70478,0.70478,0.70469,0.70477,85600000.0
2005-12-14 00:58:00,0.7048,0.70485,0.70475,0.70485,83099999.0
2005-12-14 00:59:00,0.70478,0.70482,0.70469,0.70471,88599999.0
2005-12-14 01:00:00,0.70465,0.70475,0.70465,0.7047,61199999.0
2005-12-14 01:01:00,0.70468,0.70477,0.70458,0.70477,128300000.0
2005-12-14 01:02:00,0.70474,0.70483,0.70473,0.70476,117300003.0
2005-12-14 01:03:00,0.70473,0.70481,0.70472,0.70478,86400002.0
2005-12-14 01:04:00,0.7048,0.70487,0.70475,0.70487,78099998.0
2005-12-14 01:05:00,0.70477,0.70477,0.7047,0.7047,18200000.0
2005-12-14 01:06:00,0.7048,0.70492,0.70474,0.70491,60499999.0
2005-12-14 01:07:00,0.70497,0.70511,0.70494,0.70511,68100000.0
2005-12-14 01:08:00,0.70508,0.7051,0.70508,0.7051,20699999.0
2005-12-14 01:09:00,0.70512,0.70512,0.70501,0.70511,79700000.0
2005-12-14 01:10:00,0.70508,0.7051,0.70508,0.7051,74299998.0
2005-12-14 01:11:00,0.7051,0.70528,0.70505,0.70505,74200001.0
2005-12-14 01:12:00,0.70508,0.7052,0.70505,0.70505,82999999.0
2005-12-14 01:13:00,0.70517,0.70517,0.7051,0.70515,103800000.0
2005-12-14 01:14:00,0.70505,0.70515,0.70505,0.70507,79000001.0
2005-12-14 01:15:00,0.70517,0.70526,0.70512,0.70517,87799999.0
2005-12-14 01:16:00,0.7051,0.70515,0.7051,0.70513,89500000.0
2005-12-14 01:17:00,0.70508,0.70515,0.70498,0.70515,123700001.0
2005-12-14 01:18:00,0.70512,0.70512,0.70497,0.70505,129300002.0
2005-12-14 01:19:00,0.70493,0.7051,0.70493,0.7051,65900000.0
2005-12-14 01:20:00,0.7051,0.7051,0.70505,0.7051,30500000.0
2005-12-14 01:21:00,0.70505,0.70515,0.70505,0.70515,72500000.0
2005-12-14 01:22:00,0.70503,0.7051,0.70503,0.7051,79799999.0
2005-12-14 01:23:00,0.70508,0.70517,0.70505,0.7051,112400002.0
2005-12-14 01:24:00,0.7051,0.70515,0.70505,0.70515,88500000.0
2005-12-14 01:25:00,0.7051,0.7051,0.70505,0.7051,72400001.0
2005-12-14 01:26:00,0.70512,0.70512,0.70505,0.70508,32700000.0
2005-12-14 01:27:00,0.70502,0.70515,0.70495,0.70515,132200003.0
2005-12-14 01:28:00,0.70515,0.7052,0.70505,0.7051,138600002.0
2005-12-14 01:29:00,0.7051,0.7051,0.70507,0.70507,19900000.0
2005-12-14 01:30:00,0.70515,0.70515,0.70505,0.70505,47799999.0
2005-12-14 01:31:00,0.7051,0.70515,0.70505,0.70515,63100000.0
2005-12-14 01:32:00,0.7051,0.70515,0.7051,0.70515,101599999.0
2005-12-14 01:33:00,0.7051,0.70515,0.705,0.70505,64300001.0
2005-12-14 01:34:00,0.70515,0.70515,0.705,0.7051,57900000.0
2005-12-14 01:35:00,0.70513,0.70523,0.70512,0.70519,80900000.0
2005-12-14 01:36:00,0.70523,0.70523,0.70509,0.70513,67900000.0
2005-12-14 01:37:00,0.70522,0.70531,0.70522,0.70522,73800001.0
2005-12-14 01:38:00,0.70522,0.70522,0.70511,0.70517,65100000.0
2005-12-14 01:39:00,0.7051,0.70512,0.7049,0.7049,115299998.0
2005-12-14 01:40:00,0.70505,0.70508,0.70492,0.70492,128000002.0
2005-12-14 01:41:00,0.7051,0.70515,0.705,0.705,127199999.0
2005-12-14 01:42:00,0.70495,0.70509,0.70495,0.70506,43600000.0
2005-12-14 01:43:00,0.70513,0.70513,0.70502,0.70502,30200000.0
2005-12-14 01:44:00,0.70505,0.70505,0.70495,0.705,63800000.0
2005-12-14 01:45:00,0.70498,0.70517,0.70497,0.70517,66400001.0
2005-12-14 01:46:00,0.70518,0.70528,0.70512,0.70512,110100000.0
2005-12-14 01:47:00,0.70511,0.70511,0.70495,0.70495,117699999.0
2005-12-14 01:48:00,0.705,0.70504,0.70489,0.70492,56100000.0
2005-12-14 01:49:00,0.70493,0.70502,0.70492,0.705,116399998.0
2005-12-14 01:50:00,0.70507,0.70507,0.7049,0.70494,61900001.0
2005-12-14 01:51:00,0.7049,0.70495,0.7049,0.70495,55000001.0
2005-12-14 01:52:00,0.70493,0.70518,0.70493,0.70518,43099999.0
2005-12-14 01:53:00,0.7052,0.7052,0.70502,0.70503,95299999.0
2005-12-14 01:54:00,0.70498,0.70516,0.70498,0.70516,112399997.0
2005-12-14 01:55:00,0.70509,0.70527,0.70507,0.70512,99400000.0
2005-12-14 01:56:00,0.70515,0.70515,0.70505,0.7051,51700000.0
2005-12-14 01:57:00,0.70503,0.70515,0.70503,0.70503,103200000.0
2005-12-14 01:58:00,0.70495,0.70507,0.70495,0.70507,57800000.0
2005-12-14 01:59:00,0.70502,0.7051,0.70498,0.70505,70100000.0
2005-12-14 02:00:00,0.70513,0.70515,0.70508,0.7051,94099999.0
2005-12-14 02:01:00,0.70517,0.70523,0.70513,0.70523,108900000.0
2005-12-14 02:02:00,0.70518,0.70524,0.7051,0.7051,117100000.0
2005-12-14 02:03:00,0.705,0.70518,0.705,0.70505,108700002.0
2005-12-14 02:04:00,0.7051,0.70515,0.7051,0.7051,35800000.0
2005-12-14 02:05:00,0.70514,0.70518,0.70497,0.70501,86299999.0
2005-12-14 02:06:00,0.70497,0.70518,0.70497,0.7051,66200001.0
2005-12-14 02:07:00,0.70502,0.70512,0.70497,0.70497,95700000.0
2005-12-14 02:08:00,0.70495,0.7051,0.70495,0.7051,73800000.0
2005-12-14 02:09:00,0.70509,0.70512,0.70503,0.70503,77200000.0
2005-12-14 02:10:00,0.7051,0.70519,0.70505,0.70511,91400001.0
2005-12-14 02:11:00,0.70505,0.70505,0.70495,0.705,78100001.0
2005-12-14 02:12:00,0.7051,0.70519,0.70506,0.70515,86599999.0
2005-12-14 02:13:00,0.70505,0.70515,0.70505,0.70505,80499999.0
2005-12-14 02:14:00,0.70512,0.70528,0.70512,0.70519,140000001.0
2005-12-14 02:15:00,0.70511,0.70522,0.70502,0.70509,84700000.0
2005-12-14 02:16:00,0.70505,0.70527,0.70505,0.70525,103200001.0
2005-12-14 02:17:00,0.70526,0.70529,0.70526,0.70529,16300000.0
2005-12-14 02:18:00,0.7051,0.70525,0.7051,0.7052,61599999.0
2005-12-14 02:19:00,0.7052,0.70532,0.70502,0.70502,54000000.0
2005-12-14 02:20:00,0.70503,0.70503,0.70481,0.70481,92000000.0
2005-12-14 02:21:00,0.7048,0.70485,0.7048,0.70485,97199997.0
2005-12-14 02:22:00,0.70491,0.70516,0.70491,0.70498,125099998.0
2005-12-14 02:23:00,0.70481,0.70494,0.7048,0.70483,138900000.0
2005-12-14 02:24:00,0.70488,0.7049,0.70478,0.70481,110999999.0
2005-12-14 02:25:00,0.70488,0.70495,0.70475,0.70482,72599999.0
2005-12-14 02:26:00,0.70485,0.7049,0.70475,0.70475,39199999.0
2005-12-14 02:27:00,0.70482,0.7049,0.70468,0.70468,48699999.0
2005-12-14 02:28:00,0.70478,0.70491,0.70478,0.70489,81300000.0
2005-12-14 02:29:00,0.70485,0.70485,0.7047,0.70475,129100002.0
2005-12-14 02:30:00,0.70485,0.70485,0.70477,0.70485,38200000.0
2005-12-14 02:31:00,0.70484,0.70484,0.70471,0.70482,68900000.0
2005-12-14 02:32:00,0.70471,0.70489,0.70471,0.70489,67699999.0
2005-12-14 02:33:00,0.70498,0.70498,0.70481,0.70489,117600000.0
2005-12-14 02:34:00,0.70484,0.70494,0.70467,0.7048,108399998.0
2005-12-14 02:35:00,0.70477,0.70492,0.70477,0.70483,68300000.0
2005-12-14 02:36:00,0.70491,0.70506,0.70485,0.70485,86200000.0
2005-12-14 02:37:00,0.70502,0.70517,0.70502,0.70511,72600000.0
2005-12-14 02:38:00,0.7051,0.7051,0.70498,0.705,98100000.0
2005-12-14 02:39:00,0.705,0.70515,0.705,0.70505,35800001.0
2005-12-14 02:40:00,0.70495,0.70495,0.70473,0.70493,146799998.0
2005-12-14 02:41:00,0.70494,0.70505,0.70488,0.70505,75399999.0
2005-12-14 02:42:00,0.70511,0.70511,0.70494,0.70495,114299997.0
2005-12-14 02:43:00,0.70485,0.70505,0.70485,0.70504,83800000.0
2005-12-14 02:44:00,0.70508,0.70515,0.70508,0.70515,24400000.0
2005-12-14 02:45:00,0.70519,0.70526,0.70513,0.70525,93300000.0
2005-12-14 02:46:00,0.70515,0.70525,0.70515,0.70515,38100000.0
2005-12-14 02:47:00,0.70515,0.70525,0.70515,0.70525,57000000.0
2005-12-14 02:48:00,0.70523,0.70523,0.70512,0.70512,34299999.0
2005-12-14 02:49:00,0.70513,0.7052,0.70509,0.70512,58599999.0
2005-12-14 02:50:00,0.70517,0.70517,0.70505,0.70507,82500000.0
2005-12-14 02:51:00,0.7051,0.70518,0.70503,0.70505,155699996.0
2005-12-14 02:52:00,0.70505,0.70515,0.70505,0.70508,139600000.0
2005-12-14 02:53:00,0.7051,0.7052,0.7051,0.7052,15200000.0
2005-12-14 02:54:00,0.7051,0.70515,0.7051,0.70515,27200000.0
2005-12-14 02:55:00,0.70517,0.70521,0.70512,0.70512,59000001.0
2005-12-14 02:56:00,0.70515,0.7052,0.70508,0.7051,71099999.0
2005-12-14 02:57:00,0.70505,0.7051,0.70505,0.7051,68400000.0
2005-12-14 02:58:00,0.70509,0.70516,0.70499,0.70507,76499999.0
2005-12-14 02:59:00,0.70513,0.70515,0.70505,0.70505,76300000.0
2005-12-14 03:00:00,0.70505,0.70513,0.70505,0.7051,44000000.0
2005-12-14 03:01:00,0.70513,0.70521,0.70505,0.70517,59299999.0
2005-12-14 03:02:00,0.70507,0.7052,0.70507,0.70516,76599998.0
2005-12-14 03:03:00,0.7052,0.70526,0.7051,0.7051,115500000.0
2005-12-14 03:04:00,0.7052,0.70529,0.7052,0.70528,104300000.0
2005-12-14 03:05:00,0.70526,0.70539,0.70526,0.70534,155799999.0
2005-12-14 03:06:00,0.70523,0.70542,0.70523,0.70542,42900000.0
2005-12-14 03:07:00,0.70547,0.70552,0.70535,0.70548,89399999.0
2005-12-14 03:08:00,0.70551,0.70558,0.70536,0.70536,139799998.0
2005-12-14 03:09:00,0.70536,0.70536,0.70534,0.70534,41100000.0
2005-12-14 03:10:00,0.70531,0.7054,0.70531,0.70538,75800000.0
2005-12-14 03:11:00,0.7054,0.70545,0.70537,0.7054,76200002.0
2005-12-14 03:12:00,0.70548,0.70556,0.70535,0.70547,76500001.0
2005-12-14 03:13:00,0.70538,0.70538,0.70519,0.70538,66999999.0
2005-12-14 03:14:00,0.70534,0.70534,0.70525,0.70534,67000001.0
2005-12-14 03:15:00,0.70532,0.70532,0.70513,0.70513,80500000.0
2005-12-14 03:16:00,0.70517,0.70529,0.70514,0.70524,66199999.0
2005-12-14 03:17:00,0.70529,0.70542,0.70526,0.70526,56400000.0
2005-12-14 03:18:00,0.70525,0.70554,0.70524,0.70554,80700000.0
2005-12-14 03:19:00,0.70544,0.70568,0.70544,0.70556,101900000.0
2005-12-14 03:20:00,0.7056,0.70565,0.70552,0.7056,162199995.0
2005-12-14 03:21:00,0.7056,0.70565,0.7056,0.70565,28700001.0
2005-12-14 03:22:00,0.70563,0.7057,0.70549,0.7057,125799999.0
2005-12-14 03:23:00,0.70567,0.70569,0.70561,0.70561,109800002.0
2005-12-14 03:24:00,0.70567,0.70573,0.70565,0.70573,31000000.0
2005-12-14 03:25:00,0.7058,0.70589,0.7058,0.7058,72000000.0
2005-12-14 03:26:00,0.70591,0.7061,0.70591,0.70595,83999998.0
2005-12-14 03:27:00,0.7061,0.7063,0.7061,0.7063,48200001.0
2005-12-14 03:28:00,0.70615,0.70617,0.70603,0.7061,52500000.0
2005-12-14 03:29:00,0.70611,0.70619,0.70601,0.70615,62999999.0
2005-12-14 03:30:00,0.70622,0.70622,0.70597,0.70597,92799999.0
2005-12-14 03:31:00,0.70602,0.70625,0.70601,0.70625,92300000.0
2005-12-14 03:32:00,0.7062,0.70622,0.70605,0.70622,38900000.0
2005-12-14 03:33:00,0.70638,0.70659,0.70638,0.70655,52600000.0
2005-12-14 03:34:00,0.70674,0.70685,0.7066,0.7066,79400001.0
2005-12-14 03:35:00,0.7068,0.70681,0.70669,0.70681,119900000.0
2005-12-14 03:36:00,0.70675,0.70687,0.70675,0.70687,67700000.0
2005-12-14 03:37:00,0.70702,0.70733,0.70702,0.70711,89499999.0
2005-12-14 03:38:00,0.70711,0.70716,0.70695,0.70695,73700000.0
2005-12-14 03:39:00,0.70698,0.70707,0.70697,0.70707,113999998.0
2005-12-14 03:40:00,0.70703,0.7072,0.70703,0.7072,79700000.0
2005-12-14 03:41:00,0.70713,0.70723,0.70704,0.70723,132100001.0
2005-12-14 03:42:00,0.70718,0.7073,0.70718,0.7073,132000000.0
2005-12-14 03:43:00,0.70715,0.70731,0.70715,0.70729,31600000.0
2005-12-14 03:44:00,0.7074,0.70748,0.70734,0.70734,81600000.0
2005-12-14 03:45:00,0.70751,0.70751,0.70749,0.70749,31199999.0
2005-12-14 03:46:00,0.7077,0.70775,0.70747,0.70771,91500000.0
2005-12-14 03:47:00,0.70769,0.70769,0.70747,0.70758,55900000.0
2005-12-14 03:48:00,0.70757,0.70778,0.70752,0.70778,167400000.0
2005-12-14 03:49:00,0.70777,0.7079,0.70775,0.7079,137799999.0
2005-12-14 03:50:00,0.7078,0.7078,0.70768,0.7077,90999999.0
2005-12-14 03:51:00,0.70776,0.70779,0.70763,0.70763,71900000.0
2005-12-14 03:52:00,0.70755,0.70755,0.70729,0.70734,53699999.0
2005-12-14 03:53:00,0.70738,0.70753,0.70734,0.70743,83900000.0
2005-12-14 03:54:00,0.70734,0.70743,0.70716,0.70717,79800001.0
2005-12-14 03:55:00,0.70685,0.70687,0.70662,0.70662,113700001.0
2005-12-14 03:56:00,0.70643,0.70646,0.70639,0.70642,70900001.0
2005-12-14 03:57:00,0.70642,0.70672,0.70642,0.70672,33300000.0
2005-12-14 03:58:00,0.70679,0.70687,0.70674,0.70687,157299998.0
2005-12-14 03:59:00,0.7069,0.70709,0.7069,0.70709,48600000.0
2005-12-14 04:00:00,0.70712,0.70724,0.70712,0.70724,39000000.0
2005-12-14 04:01:00,0.70718,0.70718,0.7071,0.70718,42199999.0
2005-12-14 04:02:00,0.70705,0.70708,0.70705,0.70708,17500001.0
2005-12-14 04:03:00,0.70712,0.70716,0.70712,0.70713,104399999.0
2005-12-14 04:04:00,0.70722,0.70725,0.7072,0.7072,86200000.0
2005-12-14 04:05:00,0.70715,0.70725,0.70715,0.70722,99899999.0
2005-12-14 04:06:00,0.70727,0.70734,0.70724,0.7073,115700000.0
2005-12-14 04:07:00,0.70734,0.70739,0.7073,0.7073,109800001.0
2005-12-14 04:08:00,0.7073,0.7073,0.70694,0.70695,111700001.0
2005-12-14 04:09:00,0.70711,0.70724,0.70711,0.70724,13400000.0
2005-12-14 04:10:00,0.70727,0.7074,0.70725,0.7073,65900000.0
2005-12-14 04:11:00,0.70732,0.7074,0.70724,0.7074,63100000.0
2005-12-14 04:12:00,0.70741,0.70741,0.70721,0.70726,60399999.0
2005-12-14 04:13:00,0.70722,0.70722,0.70713,0.70716,50600000.0
2005-12-14 04:14:00,0.70728,0.70738,0.70727,0.70727,96099998.0
2005-12-14 04:15:00,0.70757,0.70834,0.70757,0.70832,127200001.0
2005-12-14 04:16:00,0.70825,0.70829,0.70792,0.70792,72900000.0
2005-12-14 04:17:00,0.70793,0.70823,0.70793,0.70823,130100001.0
2005-12-14 04:18:00,0.7085,0.70867,0.70838,0.70849,99199999.0
2005-12-14 04:19:00,0.70859,0.70865,0.70859,0.70859,87399998.0
2005-12-14 04:20:00,0.70843,0.70845,0.70835,0.70838,74100000.0
2005-12-14 04:21:00,0.70843,0.70843,0.70829,0.70833,118699998.0
2005-12-14 04:22:00,0.70835,0.70854,0.70835,0.70835,88599998.0
2005-12-14 04:23:00,0.70835,0.70835,0.70825,0.70825,90099998.0
2005-12-14 04:24:00,0.70818,0.7082,0.70807,0.70807,97399999.0
2005-12-14 04:25:00,0.70816,0.70816,0.70809,0.70809,11200000.0
2005-12-14 04:26:00,0.70803,0.70812,0.70802,0.70804,70999999.0
2005-12-14 04:27:00,0.70814,0.70816,0.70801,0.70811,145000002.0
2005-12-14 04:28:00,0.70825,0.70825,0.70809,0.70819,61800000.0
2005-12-14 04:29:00,0.70818,0.70818,0.70802,0.70802,67500000.0
2005-12-14 04:30:00,0.70788,0.70791,0.70779,0.70788,111899999.0
2005-12-14 04:31:00,0.70786,0.70815,0.70786,0.70803,148300000.0
2005-12-14 04:32:00,0.70785,0.70785,0.70777,0.70777,125199997.0
2005-12-14 04:33:00,0.70767,0.70769,0.70752,0.70752,73300001.0
2005-12-14 04:34:00,0.70752,0.70752,0.70742,0.70747,70200000.0
2005-12-14 04:35:00,0.70753,0.70753,0.70733,0.70747,82800001.0
2005-12-14 04:36:00,0.70734,0.70734,0.7072,0.7073,61300000.0
2005-12-14 04:37:00,0.70734,0.70734,0.70731,0.70731,19200000.0
2005-12-14 04:38:00,0.70747,0.70753,0.70738,0.70753,53600000.0
2005-12-14 04:39:00,0.70756,0.7076,0.70747,0.70754,61200000.0
2005-12-14 04:40:00,0.70751,0.70751,0.70732,0.70732,81400001.0
2005-12-14 04:41:00,0.7074,0.70742,0.70738,0.70742,46599999.0
2005-12-14 04:42:00,0.7075,0.7076,0.7075,0.7076,73399999.0
2005-12-14 04:43:00,0.70758,0.70777,0.70758,0.70777,27100000.0
2005-12-14 04:44:00,0.70773,0.70797,0.70773,0.70785,72500000.0
2005-12-14 04:45:00,0.70784,0.70793,0.70783,0.70793,112900001.0
2005-12-14 04:46:00,0.70797,0.70797,0.70782,0.70784,139200002.0
2005-12-14 04:47:00,0.70792,0.70807,0.70792,0.708,73600000.0
2005-12-14 04:48:00,0.708,0.70803,0.70792,0.70803,84900001.0
2005-12-14 04:49:00,0.70802,0.70802,0.70782,0.70789,93900000.0
2005-12-14 04:50:00,0.70797,0.70797,0.7079,0.70795,84200001.0
2005-12-14 04:51:00,0.7079,0.7079,0.70752,0.70752,85200001.0
2005-12-14 04:52:00,0.70758,0.70767,0.70746,0.70759,137500000.0
2005-12-14 04:53:00,0.70757,0.70757,0.7074,0.7075,85199999.0
2005-12-14 04:54:00,0.7075,0.70755,0.70745,0.70755,80200001.0
2005-12-14 04:55:00,0.70757,0.70759,0.70751,0.70753,63000000.0
2005-12-14 04:56:00,0.70745,0.70755,0.70745,0.70755,85400000.0
2005-12-14 04:57:00,0.70755,0.70755,0.7073,0.7075,79899998.0
2005-12-14 04:58:00,0.70748,0.70768,0.70748,0.70762,67700000.0
2005-12-14 04:59:00,0.70773,0.70776,0.70751,0.70758,86500001.0
2005-12-14 05:00:00,0.70752,0.70752,0.7073,0.70733,55000000.0
2005-12-14 05:01:00,0.70724,0.70736,0.70712,0.70726,114900000.0
2005-12-14 05:02:00,0.70727,0.70727,0.7072,0.7072,8800000.0
2005-12-14 05:03:00,0.70725,0.70725,0.70713,0.70717,77099999.0
2005-12-14 05:04:00,0.70727,0.70738,0.70715,0.70722,160800000.0
2005-12-14 05:05:00,0.7072,0.70725,0.70715,0.70715,91900000.0
2005-12-14 05:06:00,0.70725,0.70725,0.70715,0.7072,70900000.0
2005-12-14 05:07:00,0.70718,0.7072,0.70701,0.70703,119499999.0
2005-12-14 05:08:00,0.70696,0.70712,0.70696,0.70711,86099999.0
2005-12-14 05:09:00,0.70711,0.70711,0.70683,0.7069,110400001.0
2005-12-14 05:10:00,0.7068,0.7068,0.7068,0.7068,27100000.0
2005-12-14 05:11:00,0.70684,0.70701,0.70682,0.70701,73300001.0
2005-12-14 05:12:00,0.707,0.7071,0.707,0.707,42900000.0
2005-12-14 05:13:00,0.707,0.70705,0.70688,0.707,52100000.0
2005-12-14 05:14:00,0.707,0.70705,0.70695,0.70705,49300000.0
2005-12-14 05:15:00,0.70697,0.70697,0.70687,0.70687,17000000.0
2005-12-14 05:16:00,0.70682,0.70691,0.70682,0.70688,76900000.0
2005-12-14 05:17:00,0.70695,0.70695,0.70685,0.70695,80299999.0
2005-12-14 05:18:00,0.70695,0.70695,0.70675,0.70685,100099999.0
2005-12-14 05:19:00,0.7069,0.70693,0.70684,0.70693,92700000.0
2005-12-14 05:20:00,0.70679,0.70679,0.70669,0.70677,86199999.0
2005-12-14 05:21:00,0.70682,0.70682,0.70663,0.70682,62000000.0
2005-12-14 05:22:00,0.70683,0.7069,0.7068,0.7069,8200000.0
2005-12-14 05:23:00,0.7068,0.7068,0.70673,0.70673,50600002.0
2005-12-14 05:24:00,0.70685,0.70685,0.70675,0.7068,104600000.0
2005-12-14 05:25:00,0.7067,0.70685,0.7067,0.70685,173199998.0
2005-12-14 05:26:00,0.7068,0.7069,0.70679,0.7069,58199999.0
2005-12-14 05:27:00,0.70693,0.70693,0.70675,0.7069,97800001.0
2005-12-14 05:28:00,0.70696,0.70696,0.70679,0.70694,126799999.0
2005-12-14 05:29:00,0.7069,0.70705,0.70685,0.70705,59700000.0
2005-12-14 05:30:00,0.70698,0.70704,0.70698,0.707,54700000.0
2005-12-14 05:31:00,0.70702,0.70705,0.70695,0.70705,58500001.0
2005-12-14 05:32:00,0.707,0.7071,0.70695,0.707,46200000.0
2005-12-14 05:33:00,0.70709,0.70716,0.70706,0.70706,107500000.0
2005-12-14 05:34:00,0.70716,0.70739,0.70716,0.70739,80500000.0
2005-12-14 05:35:00,0.70739,0.70739,0.70718,0.70718,128500000.0
2005-12-14 05:36:00,0.70723,0.70725,0.70697,0.70725,77399999.0
2005-12-14 05:37:00,0.70727,0.70727,0.70712,0.70712,91300000.0
2005-12-14 05:38:00,0.70705,0.70707,0.70694,0.70707,52800000.0
2005-12-14 05:39:00,0.70697,0.707,0.70697,0.707,90299999.0
2005-12-14 05:40:00,0.70708,0.70725,0.70702,0.70718,75200000.0
2005-12-14 05:41:00,0.7072,0.70722,0.7072,0.7072,88799999.0
2005-12-14 05:42:00,0.70725,0.7073,0.70715,0.7072,93399997.0
2005-12-14 05:43:00,0.7072,0.70725,0.70715,0.70725,79100000.0
2005-12-14 05:44:00,0.70723,0.70725,0.7072,0.7072,79300000.0
2005-12-14 05:45:00,0.70718,0.7072,0.70705,0.7072,67700001.0
2005-12-14 05:46:00,0.7072,0.70725,0.7072,0.7072,70000000.0
2005-12-14 05:47:00,0.70722,0.70722,0.70705,0.70705,90200002.0
2005-12-14 05:48:00,0.70723,0.70723,0.70707,0.70714,65699999.0
2005-12-14 05:49:00,0.70713,0.70713,0.70699,0.70707,44699999.0
2005-12-14 05:50:00,0.707,0.7071,0.70693,0.70693,180100001.0
2005-12-14 05:51:00,0.70705,0.70705,0.70695,0.70695,49900000.0
2005-12-14 05:52:00,0.70705,0.70705,0.70695,0.707,56900000.0
2005-12-14 05:53:00,0.707,0.7071,0.707,0.707,60400001.0
2005-12-14 05:54:00,0.707,0.70715,0.707,0.707,41400000.0
2005-12-14 05:55:00,0.70695,0.70695,0.70669,0.70675,84300000.0
2005-12-14 05:56:00,0.7067,0.7067,0.70665,0.7067,37500000.0
2005-12-14 05:57:00,0.70662,0.70669,0.7066,0.70662,82199999.0
2005-12-14 05:58:00,0.70674,0.70676,0.70674,0.70676,51500000.0
2005-12-14 05:59:00,0.70698,0.70698,0.70687,0.70694,39900000.0
2005-12-14 06:00:00,0.70685,0.7069,0.70685,0.7069,39100000.0
2005-12-14 06:01:00,0.70695,0.70695,0.7068,0.7069,69699999.0
2005-12-14 06:02:00,0.70686,0.70686,0.70668,0.7068,73600001.0
2005-12-14 06:03:00,0.70682,0.70687,0.70682,0.70687,33400000.0
2005-12-14 06:04:00,0.70698,0.70703,0.70694,0.70695,80599997.0
2005-12-14 06:05:00,0.70705,0.70705,0.707,0.70705,166500001.0
2005-12-14 06:06:00,0.707,0.70702,0.70695,0.707,44400000.0
2005-12-14 06:07:00,0.70703,0.70705,0.70695,0.70697,83399999.0
2005-12-14 06:08:00,0.707,0.7071,0.707,0.70705,90200000.0
2005-12-14 06:09:00,0.70704,0.70704,0.70684,0.70697,129300003.0
2005-12-14 06:10:00,0.70693,0.70705,0.70685,0.70692,82400000.0
2005-12-14 06:11:00,0.70687,0.70695,0.70687,0.70695,20800000.0
2005-12-14 06:12:00,0.70691,0.70691,0.70679,0.70679,51800000.0
2005-12-14 06:13:00,0.7068,0.70685,0.7068,0.7068,33600000.0
2005-12-14 06:14:00,0.7068,0.70685,0.7068,0.7068,37300000.0
2005-12-14 06:15:00,0.7068,0.70685,0.70675,0.70685,66900000.0
2005-12-14 06:16:00,0.70676,0.70679,0.7065,0.70676,46600000.0
2005-12-14 06:17:00,0.70678,0.70687,0.70671,0.70673,62499999.0
2005-12-14 06:18:00,0.7066,0.70675,0.7066,0.70665,110299999.0
2005-12-14 06:19:00,0.70673,0.70681,0.7067,0.70671,74999998.0
2005-12-14 06:20:00,0.7067,0.70675,0.7067,0.70675,49500000.0
2005-12-14 06:21:00,0.7068,0.7068,0.70675,0.7068,28000000.0
2005-12-14 06:22:00,0.70675,0.70675,0.70673,0.70673,20000000.0
2005-12-14 06:23:00,0.70675,0.70675,0.7065,0.7067,100099999.0
2005-12-14 06:24:00,0.70675,0.70681,0.7067,0.70678,75400000.0
2005-12-14 06:25:00,0.7068,0.70687,0.70677,0.70677,62500001.0
2005-12-14 06:26:00,0.70677,0.70685,0.70677,0.7068,35100000.0
2005-12-14 06:27:00,0.7068,0.70685,0.70675,0.7068,90300000.0
2005-12-14 06:28:00,0.70681,0.70707,0.70681,0.70707,57500000.0
2005-12-14 06:29:00,0.70708,0.70709,0.70705,0.70707,46800000.0
2005-12-14 06:30:00,0.70705,0.70705,0.70681,0.70693,55799999.0
2005-12-14 06:31:00,0.7069,0.70695,0.70685,0.7069,102499999.0
2005-12-14 06:32:00,0.70697,0.70702,0.70691,0.70702,129500001.0
2005-12-14 06:33:00,0.70688,0.70718,0.70688,0.70706,70299999.0
2005-12-14 06:34:00,0.70686,0.70689,0.70679,0.70679,35700000.0
2005-12-14 06:35:00,0.70677,0.70685,0.70675,0.70685,81099999.0
2005-12-14 06:36:00,0.7067,0.70685,0.7067,0.70685,90599998.0
2005-12-14 06:37:00,0.7068,0.70692,0.7068,0.70692,53300000.0
2005-12-14 06:38:00,0.7069,0.70695,0.70685,0.7069,53699998.0
2005-12-14 06:39:00,0.707,0.707,0.70693,0.70695,49000000.0
2005-12-14 06:40:00,0.70687,0.70695,0.70687,0.7069,40800000.0
2005-12-14 06:41:00,0.70689,0.7069,0.70683,0.70683,61900000.0
2005-12-14 06:42:00,0.70666,0.70686,0.70666,0.70673,56799999.0
2005-12-14 06:43:00,0.70661,0.70672,0.70659,0.70672,91800001.0
2005-12-14 06:44:00,0.7067,0.70675,0.70665,0.70675,140999999.0
2005-12-14 06:45:00,0.7067,0.70675,0.7067,0.70675,55400000.0
2005-12-14 06:46:00,0.70675,0.70675,0.70665,0.70675,110300000.0
2005-12-14 06:47:00,0.70671,0.70688,0.70671,0.70686,166700000.0
2005-12-14 06:48:00,0.7069,0.7069,0.70683,0.70689,47999999.0
2005-12-14 06:49:00,0.7068,0.7068,0.7068,0.7068,15100000.0
2005-12-14 06:50:00,0.70685,0.70685,0.7068,0.70683,70599999.0
2005-12-14 06:51:00,0.7069,0.7069,0.7068,0.7068,87599999.0
2005-12-14 06:52:00,0.7068,0.70685,0.70675,0.70685,163999999.0
2005-12-14 06:53:00,0.70673,0.70679,0.70657,0.70677,50200001.0
2005-12-14 06:54:00,0.70677,0.70678,0.70674,0.70678,63700000.0
2005-12-14 06:55:00,0.70678,0.70679,0.70669,0.70669,106499999.0
2005-12-14 06:56:00,0.70675,0.70675,0.70665,0.7067,84200001.0
2005-12-14 06:57:00,0.70675,0.70685,0.70665,0.70685,74800000.0
2005-12-14 06:58:00,0.70665,0.7068,0.70665,0.70675,131600000.0
2005-12-14 06:59:00,0.70659,0.7068,0.70659,0.7068,58200000.0
2005-12-14 07:00:00,0.70675,0.70682,0.70675,0.70682,18400000.0
2005-12-14 07:01:00,0.70685,0.70685,0.70685,0.70685,40200000.0
2005-12-14 07:02:00,0.70685,0.70693,0.70679,0.70688,147000000.0
2005-12-14 07:03:00,0.70695,0.70695,0.7069,0.7069,61299999.0
2005-12-14 07:04:00,0.70685,0.70695,0.70685,0.70695,20700000.0
2005-12-14 07:05:00,0.7069,0.70695,0.70683,0.70695,88499999.0
2005-12-14 07:06:00,0.70695,0.70695,0.70685,0.7069,59800000.0
2005-12-14 07:07:00,0.70691,0.70691,0.70671,0.70672,104400000.0
2005-12-14 07:08:00,0.70675,0.70675,0.7065,0.7067,24100000.0
2005-12-14 07:09:00,0.70668,0.70688,0.70668,0.70683,131500003.0
2005-12-14 07:10:00,0.7068,0.70681,0.70668,0.70674,163100001.0
2005-12-14 07:11:00,0.70647,0.70674,0.70647,0.70668,63099999.0
2005-12-14 07:12:00,0.70663,0.70673,0.70663,0.70672,50999999.0
2005-12-14 07:13:00,0.70685,0.70688,0.7068,0.70688,86200000.0
2005-12-14 07:14:00,0.7069,0.70693,0.70685,0.70693,126700000.0
2005-12-14 07:15:00,0.70682,0.70687,0.70668,0.70687,85700002.0
2005-12-14 07:16:00,0.70683,0.70683,0.70672,0.70672,87999999.0
2005-12-14 07:17:00,0.70672,0.70682,0.70672,0.70677,68899999.0
2005-12-14 07:18:00,0.7067,0.70675,0.70665,0.70675,115999999.0
2005-12-14 07:19:00,0.70666,0.70676,0.70659,0.70664,81200001.0
2005-12-14 07:20:00,0.70673,0.70676,0.70666,0.70673,113999998.0
2005-12-14 07:21:00,0.70666,0.70672,0.70665,0.70665,74100001.0
2005-12-14 07:22:00,0.70664,0.70679,0.70664,0.7067,83300000.0
2005-12-14 07:23:00,0.70674,0.70688,0.70674,0.70686,54800000.0
2005-12-14 07:24:00,0.70683,0.70688,0.70667,0.70667,98600001.0
2005-12-14 07:25:00,0.7068,0.70685,0.70677,0.70685,101099999.0
2005-12-14 07:26:00,0.7068,0.70685,0.7068,0.7068,16800000.0
2005-12-14 07:27:00,0.70685,0.70685,0.7068,0.70685,61699999.0
2005-12-14 07:28:00,0.70692,0.70703,0.70692,0.70692,89499999.0
2005-12-14 07:29:00,0.70688,0.70703,0.70677,0.70682,121899999.0
2005-12-14 07:30:00,0.7068,0.70692,0.70677,0.70692,42300000.0
2005-12-14 07:31:00,0.70689,0.70689,0.70679,0.70688,79899999.0
2005-12-14 07:32:00,0.7069,0.70699,0.70684,0.70684,79299999.0
2005-12-14 07:33:00,0.70685,0.70695,0.7068,0.70695,69400000.0
2005-12-14 07:34:00,0.70665,0.707,0.70665,0.70695,63800000.0
2005-12-14 07:35:00,0.70685,0.70693,0.7068,0.7068,39900000.0
2005-12-14 07:36:00,0.70683,0.7069,0.70683,0.70687,89199999.0
2005-12-14 07:37:00,0.70685,0.70685,0.70675,0.7068,141600000.0
2005-12-14 07:38:00,0.70687,0.70693,0.7068,0.70693,83200001.0
2005-12-14 07:39:00,0.70689,0.70702,0.70689,0.70702,68800000.0
2005-12-14 07:40:00,0.70693,0.70704,0.70692,0.70704,117000000.0
2005-12-14 07:41:00,0.70699,0.70703,0.7069,0.70703,110099998.0
2005-12-14 07:42:00,0.70706,0.70706,0.70696,0.70696,81499998.0
2005-12-14 07:43:00,0.70701,0.70719,0.70697,0.70697,118700000.0
2005-12-14 07:44:00,0.70706,0.70706,0.70693,0.70706,65300000.0
2005-12-14 07:45:00,0.70708,0.70708,0.70685,0.707,189300001.0
2005-12-14 07:46:00,0.70717,0.70735,0.70717,0.70735,18200000.0
2005-12-14 07:47:00,0.70743,0.70743,0.70728,0.70728,54900000.0
2005-12-14 07:48:00,0.70725,0.70725,0.70705,0.70725,92099999.0
2005-12-14 07:49:00,0.70725,0.70735,0.70725,0.70732,101099997.0
2005-12-14 07:50:00,0.70723,0.70723,0.70696,0.70703,84499999.0
2005-12-14 07:51:00,0.70707,0.70734,0.70707,0.70724,147700000.0
2005-12-14 07:52:00,0.7073,0.7073,0.70717,0.70717,31000000.0
2005-12-14 07:53:00,0.70718,0.70725,0.70715,0.70715,81399999.0
2005-12-14 07:54:00,0.70717,0.70725,0.7071,0.70717,87300000.0
2005-12-14 07:55:00,0.70715,0.70715,0.707,0.707,56299998.0
2005-12-14 07:56:00,0.70697,0.70705,0.70697,0.707,35800000.0
2005-12-14 07:57:00,0.7071,0.7073,0.70709,0.7073,89000000.0
2005-12-14 07:58:00,0.70732,0.70732,0.70707,0.70707,75000000.0
2005-12-14 07:59:00,0.70717,0.70717,0.70701,0.70711,68200000.0
2005-12-14 08:00:00,0.70698,0.70716,0.70694,0.70694,120600002.0
2005-12-14 08:01:00,0.70692,0.70692,0.70679,0.70682,130400001.0
2005-12-14 08:02:00,0.70688,0.70711,0.70688,0.70702,66800000.0
2005-12-14 08:03:00,0.70705,0.70705,0.707,0.70705,64800000.0
2005-12-14 08:04:00,0.70711,0.70721,0.70711,0.70715,59199999.0
2005-12-14 08:05:00,0.70711,0.70711,0.70677,0.70677,99699997.0
2005-12-14 08:06:00,0.70685,0.707,0.70685,0.70695,91100000.0
2005-12-14 08:07:00,0.70686,0.70703,0.70686,0.70701,68600000.0
2005-12-14 08:08:00,0.70703,0.70705,0.70693,0.70705,174399999.0
2005-12-14 08:09:00,0.70705,0.70705,0.70695,0.70695,50099998.0
2005-12-14 08:10:00,0.70705,0.7071,0.707,0.707,25400000.0
2005-12-14 08:11:00,0.70705,0.70715,0.70695,0.70703,50700000.0
2005-12-14 08:12:00,0.7069,0.70705,0.7069,0.70705,56699999.0
2005-12-14 08:13:00,0.707,0.7071,0.707,0.7071,66699999.0
2005-12-14 08:14:00,0.70707,0.70707,0.70666,0.70702,79899999.0
2005-12-14 08:15:00,0.70695,0.707,0.70695,0.707,78500002.0
2005-12-14 08:16:00,0.707,0.70705,0.70695,0.70705,65000000.0
2005-12-14 08:17:00,0.70705,0.70705,0.70705,0.70705,16000000.0
2005-12-14 08:18:00,0.707,0.70705,0.70698,0.70698,88699998.0
2005-12-14 08:19:00,0.70695,0.70705,0.70695,0.70698,83500001.0
2005-12-14 08:20:00,0.70702,0.70702,0.70685,0.7069,123499998.0
2005-12-14 08:21:00,0.7068,0.70695,0.7068,0.7069,52299999.0
2005-12-14 08:22:00,0.70695,0.70695,0.70683,0.70683,23999999.0
2005-12-14 08:23:00,0.70693,0.70695,0.70693,0.70693,77800001.0
2005-12-14 08:24:00,0.70704,0.70704,0.70693,0.70696,109699998.0
2005-12-14 08:25:00,0.7069,0.7069,0.7068,0.7068,80100001.0
2005-12-14 08:26:00,0.70695,0.70695,0.7069,0.7069,48700000.0
2005-12-14 08:27:00,0.70687,0.70687,0.70687,0.70687,15900000.0
2005-12-14 08:28:00,0.7069,0.7069,0.70685,0.7069,38400000.0
2005-12-14 08:29:00,0.70695,0.70695,0.70687,0.70687,39800000.0
2005-12-14 08:30:00,0.70695,0.70695,0.70685,0.70685,67500000.0
2005-12-14 08:31:00,0.7069,0.70695,0.70685,0.7069,74200000.0
2005-12-14 08:32:00,0.70687,0.7069,0.70685,0.70688,70499999.0
2005-12-14 08:33:00,0.70685,0.70695,0.70675,0.7069,66899999.0
2005-12-14 08:34:00,0.707,0.707,0.7069,0.70695,70999998.0
2005-12-14 08:35:00,0.70686,0.70694,0.70686,0.70691,81399999.0
2005-12-14 08:36:00,0.70687,0.70704,0.70687,0.70687,53700000.0
2005-12-14 08:37:00,0.70703,0.70703,0.70702,0.70702,14400000.0
2005-12-14 08:38:00,0.70698,0.70698,0.70688,0.70688,32700000.0
2005-12-14 08:39:00,0.7069,0.70697,0.7069,0.7069,84699999.0
2005-12-14 08:40:00,0.70698,0.70698,0.70698,0.70698,27000000.0
2005-12-14 08:41:00,0.707,0.70705,0.7069,0.7069,27100000.0
2005-12-14 08:42:00,0.70705,0.70705,0.70705,0.70705,25500000.0
2005-12-14 08:43:00,0.70695,0.70715,0.70695,0.70715,98400000.0
2005-12-14 08:44:00,0.70709,0.70713,0.70709,0.70713,73700001.0
2005-12-14 08:45:00,0.70726,0.70732,0.70726,0.70728,33400000.0
2005-12-14 08:46:00,0.70735,0.70735,0.70713,0.70725,54900000.0
2005-12-14 08:47:00,0.7073,0.70738,0.7073,0.70738,37500000.0
2005-12-14 08:48:00,0.7073,0.7074,0.7073,0.70735,29200000.0
2005-12-14 08:49:00,0.70732,0.70732,0.70725,0.70725,7200000.0
2005-12-14 08:50:00,0.70728,0.70735,0.70722,0.70735,59199999.0
2005-12-14 08:51:00,0.70731,0.70731,0.70715,0.70715,45900000.0
2005-12-14 08:52:00,0.70722,0.70725,0.70715,0.70725,73299999.0
2005-12-14 08:53:00,0.70728,0.70731,0.70723,0.70725,100900002.0
2005-12-14 08:54:00,0.70727,0.7073,0.70719,0.70723,91099999.0
2005-12-14 08:55:00,0.70723,0.70725,0.70715,0.70725,92700002.0
2005-12-14 08:56:00,0.7072,0.70725,0.70695,0.707,21500000.0
2005-12-14 08:57:00,0.70708,0.70708,0.70692,0.70702,35500001.0
2005-12-14 08:58:00,0.70703,0.70704,0.70693,0.70698,106700001.0
2005-12-14 08:59:00,0.70703,0.70703,0.7069,0.70697,51700000.0
2005-12-14 09:00:00,0.70687,0.70705,0.70685,0.70705,94199998.0
2005-12-14 09:01:00,0.70687,0.70695,0.70687,0.70695,33600000.0
2005-12-14 09:02:00,0.70695,0.70695,0.7069,0.7069,35800000.0
2005-12-14 09:03:00,0.70685,0.70706,0.70685,0.70706,46500000.0
2005-12-14 09:04:00,0.70718,0.70718,0.70705,0.70718,96400000.0
2005-12-14 09:05:00,0.70712,0.70715,0.70701,0.70715,152899999.0
2005-12-14 09:06:00,0.70705,0.70715,0.70705,0.70715,34400000.0
2005-12-14 09:07:00,0.70708,0.70708,0.70695,0.70695,91500000.0
2005-12-14 09:08:00,0.70708,0.70713,0.707,0.7071,56900000.0
2005-12-14 09:09:00,0.70713,0.70715,0.70705,0.7071,136900002.0
2005-12-14 09:10:00,0.70708,0.70708,0.70691,0.70695,134800001.0
2005-12-14 09:11:00,0.70705,0.70705,0.707,0.70703,95700000.0
2005-12-14 09:12:00,0.707,0.70703,0.707,0.70703,56600001.0
2005-12-14 09:13:00,0.70716,0.70733,0.70716,0.70728,94400000.0
2005-12-14 09:14:00,0.70742,0.70752,0.70735,0.70735,97799999.0
2005-12-14 09:15:00,0.70739,0.70744,0.70739,0.70739,79400000.0
2005-12-14 09:16:00,0.70745,0.70745,0.7074,0.70745,120599997.0
2005-12-14 09:17:00,0.70742,0.70751,0.70737,0.70737,111400000.0
2005-12-14 09:18:00,0.70743,0.70743,0.70731,0.70738,96299999.0
2005-12-14 09:19:00,0.70749,0.70775,0.70749,0.70775,42200001.0
2005-12-14 09:20:00,0.7078,0.70792,0.70779,0.70792,50300000.0
2005-12-14 09:21:00,0.70792,0.70795,0.70785,0.70785,52600000.0
2005-12-14 09:22:00,0.70788,0.70789,0.70764,0.70771,91500002.0
2005-12-14 09:23:00,0.7078,0.70786,0.70773,0.70784,95500000.0
2005-12-14 09:24:00,0.7077,0.70786,0.7077,0.70786,93799998.0
2005-12-14 09:25:00,0.70788,0.70788,0.70775,0.70788,27500000.0
2005-12-14 09:26:00,0.7079,0.7079,0.70778,0.70779,81400002.0
2005-12-14 09:27:00,0.70779,0.7078,0.70765,0.70765,45300000.0
2005-12-14 09:28:00,0.7076,0.7076,0.70736,0.70736,63500000.0
2005-12-14 09:29:00,0.7074,0.7074,0.7073,0.7074,51300000.0
2005-12-14 09:30:00,0.70745,0.70761,0.70745,0.70761,43900000.0
2005-12-14 09:31:00,0.70756,0.70768,0.70752,0.70768,95400001.0
2005-12-14 09:32:00,0.70762,0.70762,0.70755,0.70755,115999999.0
2005-12-14 09:33:00,0.7076,0.7077,0.70755,0.70765,83999999.0
2005-12-14 09:34:00,0.70764,0.70773,0.70758,0.70773,96900001.0
2005-12-14 09:35:00,0.70775,0.7078,0.70765,0.70775,88700000.0
2005-12-14 09:36:00,0.70765,0.7078,0.70765,0.7077,47399999.0
2005-12-14 09:37:00,0.70769,0.70769,0.70747,0.70752,95799999.0
2005-12-14 09:38:00,0.70766,0.70781,0.70762,0.70771,84700000.0
2005-12-14 09:39:00,0.70788,0.70788,0.70778,0.70782,50199999.0
2005-12-14 09:40:00,0.70792,0.70823,0.70792,0.70819,60500001.0
2005-12-14 09:41:00,0.70815,0.7083,0.70813,0.70823,96599999.0
2005-12-14 09:42:00,0.70824,0.70845,0.70824,0.70825,93899998.0
2005-12-14 09:43:00,0.70817,0.70833,0.70814,0.70814,103600000.0
2005-12-14 09:44:00,0.7081,0.70815,0.7081,0.7081,116499995.0
2005-12-14 09:45:00,0.70802,0.70818,0.70802,0.70818,46900000.0
2005-12-14 09:46:00,0.70809,0.70819,0.70805,0.70805,87599999.0
2005-12-14 09:47:00,0.70807,0.70815,0.70788,0.7081,77599999.0
2005-12-14 09:48:00,0.70805,0.70818,0.70805,0.70816,57500000.0
2005-12-14 09:49:00,0.7082,0.70834,0.7082,0.70825,57999999.0
2005-12-14 09:50:00,0.7082,0.70822,0.70815,0.7082,66699999.0
2005-12-14 09:51:00,0.7082,0.70823,0.70815,0.7082,68400001.0
2005-12-14 09:52:00,0.7081,0.7081,0.70797,0.70809,85699998.0
2005-12-14 09:53:00,0.70803,0.70803,0.70797,0.70797,21400000.0
2005-12-14 09:54:00,0.70788,0.70814,0.70781,0.70814,84400001.0
2005-12-14 09:55:00,0.70796,0.70796,0.70757,0.70758,78899998.0
2005-12-14 09:56:00,0.70766,0.70774,0.70766,0.70772,78400000.0
2005-12-14 09:57:00,0.70771,0.70788,0.70763,0.70788,67500000.0
2005-12-14 09:58:00,0.70785,0.70785,0.70775,0.70775,10400000.0
2005-12-14 09:59:00,0.7078,0.70793,0.7078,0.70793,73799999.0
2005-12-14 10:00:00,0.70792,0.70795,0.70785,0.70795,65200000.0
2005-12-14 10:01:00,0.70793,0.70795,0.70782,0.70785,89100000.0
2005-12-14 10:02:00,0.70785,0.708,0.70785,0.70795,77299999.0
2005-12-14 10:03:00,0.70793,0.70793,0.70778,0.7078,90999999.0
2005-12-14 10:04:00,0.70785,0.70794,0.70784,0.70784,88899999.0
2005-12-14 10:05:00,0.70787,0.70803,0.70771,0.70771,75200001.0
2005-12-14 10:06:00,0.70803,0.70803,0.70785,0.70797,110699999.0
2005-12-14 10:07:00,0.70792,0.70797,0.7079,0.70792,88999999.0
2005-12-14 10:08:00,0.7079,0.70795,0.70785,0.70795,98900002.0
2005-12-14 10:09:00,0.70778,0.70819,0.70778,0.70819,104200000.0
2005-12-14 10:10:00,0.7082,0.70825,0.7082,0.70825,24800000.0
2005-12-14 10:11:00,0.70837,0.70842,0.70823,0.70823,90399999.0
2005-12-14 10:12:00,0.70815,0.70825,0.70815,0.70825,31099999.0
2005-12-14 10:13:00,0.70828,0.70861,0.70828,0.70861,88300000.0
2005-12-14 10:14:00,0.70861,0.70861,0.70856,0.70856,15100000.0
2005-12-14 10:15:00,0.70855,0.70855,0.70848,0.70848,43699999.0
2005-12-14 10:16:00,0.70858,0.7086,0.7085,0.7085,106000001.0
2005-12-14 10:17:00,0.70852,0.70852,0.70834,0.70834,63500000.0
2005-12-14 10:18:00,0.70832,0.70842,0.70831,0.70839,98499999.0
2005-12-14 10:19:00,0.70832,0.70842,0.70832,0.70841,68400000.0
2005-12-14 10:20:00,0.70843,0.70852,0.70843,0.70847,128300000.0
2005-12-14 10:21:00,0.70845,0.70845,0.7084,0.7084,52700000.0
2005-12-14 10:22:00,0.70833,0.70845,0.70833,0.70845,50299999.0
2005-12-14 10:23:00,0.70843,0.70845,0.70835,0.70835,174099998.0
2005-12-14 10:24:00,0.7084,0.70845,0.7084,0.70845,112000000.0
2005-12-14 10:25:00,0.70846,0.70861,0.70846,0.70861,40700000.0
2005-12-14 10:26:00,0.70858,0.70872,0.70858,0.70868,59099999.0
2005-12-14 10:27:00,0.70873,0.70873,0.70857,0.70867,79300002.0
2005-12-14 10:28:00,0.70868,0.70872,0.70865,0.70865,79899999.0
2005-12-14 10:29:00,0.70879,0.70889,0.70876,0.70876,73399999.0
2005-12-14 10:30:00,0.70875,0.70875,0.70865,0.70875,86600000.0
2005-12-14 10:31:00,0.7087,0.7088,0.7087,0.70875,106500000.0
2005-12-14 10:32:00,0.70872,0.70879,0.70863,0.70869,72700000.0
2005-12-14 10:33:00,0.7088,0.70885,0.7088,0.70885,46800001.0
2005-12-14 10:34:00,0.70889,0.70893,0.70879,0.70879,79900000.0
2005-12-14 10:35:00,0.70879,0.70885,0.70872,0.70878,66600000.0
2005-12-14 10:36:00,0.70863,0.70872,0.7086,0.70868,80100001.0
2005-12-14 10:37:00,0.70865,0.7088,0.70865,0.7088,99600000.0
2005-12-14 10:38:00,0.70875,0.70875,0.70868,0.70874,45000000.0
2005-12-14 10:39:00,0.7088,0.70915,0.7088,0.70915,78700002.0
2005-12-14 10:40:00,0.70916,0.70916,0.70873,0.70883,105799999.0
2005-12-14 10:41:00,0.70871,0.70885,0.70858,0.70858,140100001.0
2005-12-14 10:42:00,0.70871,0.70891,0.70871,0.70891,30300000.0
2005-12-14 10:43:00,0.70881,0.70893,0.70881,0.70888,72699999.0
2005-12-14 10:44:00,0.7089,0.7089,0.70873,0.70881,75200000.0
2005-12-14 10:45:00,0.70884,0.70895,0.70868,0.70895,142599999.0
2005-12-14 10:46:00,0.70894,0.70899,0.70888,0.70888,79200001.0
2005-12-14 10:47:00,0.70873,0.70918,0.70873,0.70918,105999998.0
2005-12-14 10:48:00,0.70916,0.70916,0.70891,0.70901,55200001.0
2005-12-14 10:49:00,0.70902,0.70902,0.70891,0.70891,126799999.0
2005-12-14 10:50:00,0.70895,0.70895,0.70885,0.7089,90700000.0
2005-12-14 10:51:00,0.709,0.70905,0.70873,0.70905,39600000.0
2005-12-14 10:52:00,0.70896,0.70906,0.70893,0.70906,107700000.0
2005-12-14 10:53:00,0.70901,0.70908,0.7089,0.70908,71800000.0
2005-12-14 10:54:00,0.70905,0.70915,0.70893,0.709,82500001.0
2005-12-14 10:55:00,0.70897,0.70903,0.70897,0.70903,108200001.0
2005-12-14 10:56:00,0.70902,0.70905,0.709,0.709,23900000.0
2005-12-14 10:57:00,0.709,0.70903,0.70892,0.70892,68299999.0
2005-12-14 10:58:00,0.7089,0.70895,0.70885,0.70885,122800000.0
2005-12-14 10:59:00,0.70885,0.70894,0.70881,0.70893,97199999.0
2005-12-14 11:00:00,0.70895,0.70904,0.70873,0.70897,187199999.0
2005-12-14 11:01:00,0.70889,0.7089,0.70868,0.70887,115699999.0
2005-12-14 11:02:00,0.7088,0.70884,0.70853,0.70854,87800000.0
2005-12-14 11:03:00,0.70851,0.70865,0.70842,0.70855,136799997.0
2005-12-14 11:04:00,0.70862,0.70878,0.70861,0.70861,110400000.0
2005-12-14 11:05:00,0.70873,0.70873,0.70862,0.70867,80300002.0
2005-12-14 11:06:00,0.70858,0.70865,0.70855,0.70855,117399999.0
2005-12-14 11:07:00,0.70858,0.70863,0.70852,0.70863,95300000.0
2005-12-14 11:08:00,0.70859,0.70869,0.70857,0.70869,131100001.0
2005-12-14 11:09:00,0.7087,0.70871,0.70867,0.70868,39800000.0
2005-12-14 11:10:00,0.70858,0.70866,0.70843,0.70858,81999999.0
2005-12-14 11:11:00,0.70857,0.70861,0.70853,0.70857,97300000.0
2005-12-14 11:12:00,0.70855,0.7086,0.70845,0.70855,69999999.0
2005-12-14 11:13:00,0.70847,0.70855,0.70845,0.7085,110299999.0
2005-12-14 11:14:00,0.70848,0.70859,0.70844,0.70849,141400002.0
2005-12-14 11:15:00,0.70857,0.70859,0.70842,0.70845,81300000.0
2005-12-14 11:16:00,0.70847,0.70852,0.70832,0.7085,110199999.0
2005-12-14 11:17:00,0.70848,0.7085,0.70839,0.70839,66099999.0
2005-12-14 11:18:00,0.70833,0.70835,0.7083,0.70835,157799998.0
2005-12-14 11:19:00,0.7082,0.70845,0.7082,0.70835,108800000.0
2005-12-14 11:20:00,0.7083,0.70835,0.7083,0.70835,52300000.0
2005-12-14 11:21:00,0.70832,0.70845,0.70832,0.70835,96999998.0
2005-12-14 11:22:00,0.70836,0.7087,0.70836,0.7087,95900001.0
2005-12-14 11:23:00,0.70891,0.70891,0.70858,0.70858,122300000.0
2005-12-14 11:24:00,0.70857,0.70878,0.70856,0.70878,91400000.0
2005-12-14 11:25:00,0.70879,0.70901,0.70875,0.70888,62900000.0
2005-12-14 11:26:00,0.70893,0.70902,0.70886,0.70886,163199999.0
2005-12-14 11:27:00,0.70887,0.70895,0.70887,0.70891,94400001.0
2005-12-14 11:28:00,0.70895,0.70895,0.70885,0.7089,25500000.0
2005-12-14 11:29:00,0.70892,0.70892,0.70865,0.70865,87400001.0
2005-12-14 11:30:00,0.70865,0.70865,0.70852,0.70852,72800000.0
2005-12-14 11:31:00,0.70863,0.70877,0.70857,0.70857,129499998.0
2005-12-14 11:32:00,0.70865,0.7087,0.70859,0.70859,141900002.0
2005-12-14 11:33:00,0.70862,0.70881,0.70859,0.70881,63900002.0
2005-12-14 11:34:00,0.70888,0.70889,0.70883,0.70889,51800000.0
2005-12-14 11:35:00,0.70893,0.70893,0.70873,0.70887,51600000.0
2005-12-14 11:36:00,0.70882,0.7089,0.70876,0.7088,75399999.0
2005-12-14 11:37:00,0.70875,0.70875,0.70862,0.70862,64600000.0
2005-12-14 11:38:00,0.7087,0.70875,0.70863,0.70863,137000000.0
2005-12-14 11:39:00,0.70865,0.70865,0.70843,0.70843,160700003.0
2005-12-14 11:40:00,0.70838,0.7085,0.70838,0.70838,104900000.0
2005-12-14 11:41:00,0.70828,0.70843,0.70828,0.70837,82999999.0
2005-12-14 11:42:00,0.7083,0.70835,0.7083,0.7083,67800002.0
2005-12-14 11:43:00,0.7083,0.70842,0.70827,0.70827,90599999.0
2005-12-14 11:44:00,0.70835,0.70835,0.70823,0.70823,20600000.0
2005-12-14 11:45:00,0.70832,0.70847,0.70832,0.70839,125900000.0
2005-12-14 11:46:00,0.70845,0.70845,0.7083,0.7084,60200001.0
2005-12-14 11:47:00,0.7085,0.7085,0.70835,0.70835,99899999.0
2005-12-14 11:48:00,0.70835,0.70845,0.70835,0.70835,127199998.0
2005-12-14 11:49:00,0.70845,0.70845,0.7083,0.70845,88600000.0
2005-12-14 11:50:00,0.70848,0.70857,0.70844,0.70848,108000002.0
2005-12-14 11:51:00,0.70851,0.70851,0.70843,0.70847,63799998.0
2005-12-14 11:52:00,0.70858,0.70861,0.70852,0.70857,101000000.0
2005-12-14 11:53:00,0.70855,0.70855,0.70845,0.7085,75800001.0
2005-12-14 11:54:00,0.70855,0.70855,0.7085,0.70855,79799999.0
2005-12-14 11:55:00,0.70849,0.70854,0.70841,0.70841,62700000.0
2005-12-14 11:56:00,0.70841,0.70852,0.70841,0.70852,86300000.0
2005-12-14 11:57:00,0.7085,0.70855,0.70847,0.7085,101399999.0
2005-12-14 11:58:00,0.70855,0.70855,0.70847,0.7085,48100000.0
2005-12-14 11:59:00,0.70853,0.70855,0.7085,0.70855,40500000.0
2005-12-14 12:00:00,0.70855,0.70855,0.70845,0.70855,110499998.0
2005-12-14 12:01:00,0.70845,0.70858,0.7084,0.70843,140000001.0
2005-12-14 12:02:00,0.7084,0.70844,0.70829,0.70835,106900000.0
2005-12-14 12:03:00,0.70827,0.70831,0.70821,0.7083,88600001.0
2005-12-14 12:04:00,0.7083,0.7083,0.70816,0.70827,69600000.0
2005-12-14 12:05:00,0.7083,0.70833,0.7083,0.70833,75000001.0
2005-12-14 12:06:00,0.7083,0.7084,0.7083,0.70835,100399999.0
2005-12-14 12:07:00,0.70829,0.70832,0.70822,0.70822,117400000.0
2005-12-14 12:08:00,0.70816,0.70828,0.70816,0.70826,90200001.0
2005-12-14 12:09:00,0.70844,0.70864,0.70844,0.70864,40500000.0
2005-12-14 12:10:00,0.70868,0.70871,0.70856,0.70867,86999999.0
2005-12-14 12:11:00,0.70865,0.7087,0.7086,0.7086,71599999.0
2005-12-14 12:12:00,0.70852,0.70865,0.70852,0.70863,66099999.0
2005-12-14 12:13:00,0.70864,0.70869,0.70863,0.70864,55100000.0
2005-12-14 12:14:00,0.70856,0.70856,0.70848,0.70855,66399999.0
2005-12-14 12:15:00,0.70861,0.7087,0.70857,0.70858,79599999.0
2005-12-14 12:16:00,0.70855,0.70869,0.70855,0.70867,59700000.0
2005-12-14 12:17:00,0.70868,0.70872,0.70862,0.70862,89800000.0
2005-12-14 12:18:00,0.70869,0.70871,0.70867,0.70868,50500000.0
2005-12-14 12:19:00,0.70865,0.70865,0.7086,0.7086,132499997.0
2005-12-14 12:20:00,0.7087,0.70882,0.70863,0.70865,111600001.0
2005-12-14 12:21:00,0.70855,0.70871,0.70855,0.70869,97699999.0
2005-12-14 12:22:00,0.70875,0.7088,0.7087,0.70875,78499998.0
2005-12-14 12:23:00,0.70865,0.70875,0.70865,0.70875,112300001.0
2005-12-14 12:24:00,0.70879,0.70892,0.70878,0.70888,91900000.0
2005-12-14 12:25:00,0.7089,0.70895,0.70887,0.70895,107200002.0
2005-12-14 12:26:00,0.70898,0.70905,0.7089,0.70899,104899998.0
2005-12-14 12:27:00,0.709,0.70905,0.709,0.70905,30200000.0
2005-12-14 12:28:00,0.709,0.70908,0.70898,0.70905,70399998.0
2005-12-14 12:29:00,0.70899,0.70902,0.70897,0.70898,87200000.0
2005-12-14 12:30:00,0.70898,0.70915,0.70898,0.70915,74099999.0
2005-12-14 12:31:00,0.70928,0.70941,0.70912,0.7093,130899999.0
2005-12-14 12:32:00,0.70929,0.70934,0.70907,0.70913,109900000.0
2005-12-14 12:33:00,0.7092,0.70923,0.70908,0.70908,64399998.0
2005-12-14 12:34:00,0.70906,0.70908,0.70895,0.70901,128700000.0
2005-12-14 12:35:00,0.70899,0.70902,0.70894,0.70897,78399998.0
2005-12-14 12:36:00,0.70885,0.70889,0.70864,0.7088,120899998.0
2005-12-14 12:37:00,0.70872,0.70883,0.7087,0.70875,85400000.0
2005-12-14 12:38:00,0.70879,0.70879,0.7084,0.70865,81199999.0
2005-12-14 12:39:00,0.7086,0.7086,0.70844,0.70855,100400000.0
2005-12-14 12:40:00,0.70849,0.70853,0.70825,0.70845,107000001.0
2005-12-14 12:41:00,0.70839,0.70858,0.70839,0.70855,118300000.0
2005-12-14 12:42:00,0.70866,0.70873,0.70865,0.70869,35800001.0
2005-12-14 12:43:00,0.7088,0.70893,0.7088,0.70892,56600000.0
2005-12-14 12:44:00,0.70895,0.70913,0.70889,0.70913,79800002.0
2005-12-14 12:45:00,0.70926,0.70939,0.70921,0.70935,68600000.0
2005-12-14 12:46:00,0.70937,0.70937,0.70924,0.70924,127599999.0
2005-12-14 12:47:00,0.70927,0.70933,0.70925,0.70933,71999999.0
2005-12-14 12:48:00,0.70932,0.70932,0.7092,0.70921,75299999.0
2005-12-14 12:49:00,0.70928,0.70937,0.70902,0.70902,100799999.0
2005-12-14 12:50:00,0.70889,0.70907,0.70889,0.70894,100100000.0
2005-12-14 12:51:00,0.70917,0.70935,0.70912,0.70922,53500000.0
2005-12-14 12:52:00,0.70915,0.7093,0.70905,0.7092,121100001.0
2005-12-14 12:53:00,0.70915,0.70925,0.70915,0.7092,100199999.0
2005-12-14 12:54:00,0.7091,0.7091,0.70895,0.70895,74100002.0
2005-12-14 12:55:00,0.70878,0.709,0.70874,0.70892,155899999.0
2005-12-14 12:56:00,0.70897,0.70897,0.70884,0.70887,78300002.0
2005-12-14 12:57:00,0.70888,0.70891,0.70877,0.70877,62000001.0
2005-12-14 12:58:00,0.70895,0.70895,0.70885,0.7089,110200000.0
2005-12-14 12:59:00,0.70897,0.70907,0.70897,0.70901,104500002.0
2005-12-14 13:00:00,0.70897,0.70905,0.70897,0.709,19100000.0
2005-12-14 13:01:00,0.70904,0.70915,0.70902,0.70913,116499998.0
2005-12-14 13:02:00,0.7091,0.7092,0.7091,0.70915,105500000.0
2005-12-14 13:03:00,0.7091,0.70915,0.70895,0.70915,47799999.0
2005-12-14 13:04:00,0.7091,0.70915,0.70905,0.7091,118400001.0
2005-12-14 13:05:00,0.70914,0.70921,0.70914,0.70921,47400000.0
2005-12-14 13:06:00,0.7092,0.70925,0.70915,0.70917,77699999.0
2005-12-14 13:07:00,0.709,0.70925,0.709,0.70925,50100000.0
2005-12-14 13:08:00,0.70905,0.70925,0.709,0.709,126000000.0
2005-12-14 13:09:00,0.70919,0.70919,0.70901,0.70902,121400000.0
2005-12-14 13:10:00,0.7091,0.70917,0.7091,0.70912,64500000.0
2005-12-14 13:11:00,0.70916,0.70924,0.70908,0.70908,75600000.0
2005-12-14 13:12:00,0.70917,0.70923,0.70908,0.70923,64900000.0
2005-12-14 13:13:00,0.70925,0.7093,0.70918,0.70925,130200000.0
2005-12-14 13:14:00,0.70918,0.70927,0.70918,0.70927,83500001.0
2005-12-14 13:15:00,0.70935,0.70935,0.7093,0.70935,95800000.0
2005-12-14 13:16:00,0.70931,0.70931,0.70919,0.70919,19999999.0
2005-12-14 13:17:00,0.70915,0.70923,0.70915,0.70918,47900000.0
2005-12-14 13:18:00,0.70916,0.7093,0.70916,0.70916,110000002.0
2005-12-14 13:19:00,0.70925,0.70935,0.70925,0.70935,33600001.0
2005-12-14 13:20:00,0.7093,0.70949,0.7093,0.70938,84899999.0
2005-12-14 13:21:00,0.70935,0.70941,0.70927,0.70927,62700000.0
2005-12-14 13:22:00,0.70925,0.70935,0.70925,0.7093,92999998.0
2005-12-14 13:23:00,0.70932,0.70932,0.70921,0.70931,147800001.0
2005-12-14 13:24:00,0.70928,0.70938,0.70919,0.70919,114699999.0
2005-12-14 13:25:00,0.70932,0.70932,0.70921,0.70921,107199997.0
2005-12-14 13:26:00,0.7092,0.70925,0.709,0.70925,128800001.0
2005-12-14 13:27:00,0.70928,0.70928,0.70912,0.70912,61800001.0
2005-12-14 13:28:00,0.70917,0.70921,0.70911,0.70919,69300000.0
2005-12-14 13:29:00,0.7092,0.70926,0.7091,0.7092,120199999.0
2005-12-14 13:30:00,0.70914,0.70924,0.70914,0.70924,117799999.0
2005-12-14 13:31:00,0.7092,0.70926,0.70917,0.70924,69000000.0
2005-12-14 13:32:00,0.70915,0.70915,0.70908,0.70908,63600001.0
2005-12-14 13:33:00,0.70918,0.70922,0.70918,0.70919,65300000.0
2005-12-14 13:34:00,0.70915,0.70925,0.70915,0.7092,68699999.0
2005-12-14 13:35:00,0.70925,0.7093,0.70913,0.70918,134300000.0
2005-12-14 13:36:00,0.7092,0.70925,0.70915,0.70918,79900000.0
2005-12-14 13:37:00,0.70925,0.7093,0.70915,0.7092,77000000.0
2005-12-14 13:38:00,0.70922,0.70933,0.70922,0.70933,40200000.0
2005-12-14 13:39:00,0.70935,0.70935,0.7093,0.7093,101199998.0
2005-12-14 13:40:00,0.7093,0.70935,0.70925,0.70935,71700000.0
2005-12-14 13:41:00,0.70926,0.70938,0.70917,0.70932,173900001.0
2005-12-14 13:42:00,0.70922,0.7093,0.70915,0.70915,104800001.0
2005-12-14 13:43:00,0.70923,0.70939,0.70922,0.70939,42800000.0
2005-12-14 13:44:00,0.70945,0.70945,0.70925,0.7094,86700000.0
2005-12-14 13:45:00,0.70943,0.70963,0.7094,0.70963,61400000.0
2005-12-14 13:46:00,0.7096,0.70965,0.70955,0.7096,66200000.0
2005-12-14 13:47:00,0.7096,0.70973,0.7096,0.70973,78300000.0
2005-12-14 13:48:00,0.70971,0.70989,0.70971,0.70974,64999999.0
2005-12-14 13:49:00,0.70976,0.70976,0.70963,0.70967,60599999.0
2005-12-14 13:50:00,0.7096,0.70973,0.70959,0.70973,47400000.0
2005-12-14 13:51:00,0.70954,0.70971,0.7095,0.70971,89600000.0
2005-12-14 13:52:00,0.7097,0.7097,0.70948,0.70957,87699999.0
2005-12-14 13:53:00,0.70965,0.70968,0.70949,0.70967,137600001.0
2005-12-14 13:54:00,0.70964,0.70965,0.70951,0.70965,71000000.0
2005-12-14 13:55:00,0.70958,0.70964,0.70944,0.70956,117199998.0
2005-12-14 13:56:00,0.7095,0.70955,0.70945,0.70945,30200000.0
2005-12-14 13:57:00,0.70962,0.70965,0.7096,0.70965,92399998.0
2005-12-14 13:58:00,0.70962,0.70962,0.70942,0.70956,129600000.0
2005-12-14 13:59:00,0.70967,0.70967,0.70955,0.70955,86400000.0
2005-12-14 14:00:00,0.70957,0.70965,0.70935,0.70955,43500000.0
2005-12-14 14:01:00,0.70963,0.70971,0.7096,0.7096,90600000.0
2005-12-14 14:02:00,0.70968,0.70968,0.7096,0.70968,31100000.0
2005-12-14 14:03:00,0.70974,0.70976,0.70962,0.70968,121999998.0
2005-12-14 14:04:00,0.70975,0.70988,0.70972,0.70988,68199999.0
2005-12-14 14:05:00,0.70983,0.70983,0.70976,0.70976,76500000.0
2005-12-14 14:06:00,0.70983,0.70985,0.70972,0.70977,113200000.0
2005-12-14 14:07:00,0.70971,0.70971,0.70953,0.70953,39100000.0
2005-12-14 14:08:00,0.70949,0.70956,0.70932,0.70956,112100000.0
2005-12-14 14:09:00,0.7095,0.7095,0.70918,0.70918,133699999.0
2005-12-14 14:10:00,0.70925,0.70925,0.7092,0.7092,63799999.0
2005-12-14 14:11:00,0.7092,0.7092,0.70915,0.70915,26000000.0
2005-12-14 14:12:00,0.70915,0.70925,0.70915,0.70922,45800001.0
2005-12-14 14:13:00,0.7092,0.70925,0.7091,0.7092,47600001.0
2005-12-14 14:14:00,0.70923,0.70933,0.70922,0.70927,140599998.0
2005-12-14 14:15:00,0.70934,0.70942,0.70934,0.70942,22300000.0
2005-12-14 14:16:00,0.70937,0.7095,0.70937,0.70943,87000001.0
2005-12-14 14:17:00,0.70945,0.70945,0.70945,0.70945,37400000.0
2005-12-14 14:18:00,0.70941,0.70949,0.70937,0.70948,143799998.0
2005-12-14 14:19:00,0.70935,0.70945,0.70925,0.70935,101300000.0
2005-12-14 14:20:00,0.70929,0.70933,0.70928,0.70928,32500000.0
2005-12-14 14:21:00,0.70919,0.70926,0.70919,0.70926,22300000.0
2005-12-14 14:22:00,0.70925,0.70941,0.70922,0.70922,43600000.0
2005-12-14 14:23:00,0.7092,0.70925,0.70915,0.70915,60000000.0
2005-12-14 14:24:00,0.70925,0.70925,0.70915,0.70915,93000000.0
2005-12-14 14:25:00,0.70917,0.70923,0.70907,0.70911,66000000.0
2005-12-14 14:26:00,0.70908,0.70915,0.70908,0.70915,70600001.0
2005-12-14 14:27:00,0.70914,0.70921,0.70911,0.70918,88399999.0
2005-12-14 14:28:00,0.70909,0.70909,0.70901,0.70901,19900000.0
2005-12-14 14:29:00,0.70884,0.70884,0.70866,0.70878,137100001.0
2005-12-14 14:30:00,0.70873,0.70887,0.70873,0.70886,91099999.0
2005-12-14 14:31:00,0.70879,0.70879,0.7087,0.7087,82300001.0
2005-12-14 14:32:00,0.7087,0.70881,0.70865,0.70878,78199998.0
2005-12-14 14:33:00,0.70877,0.70877,0.70856,0.70856,63200001.0
2005-12-14 14:34:00,0.70868,0.70881,0.70854,0.70881,56600001.0
2005-12-14 14:35:00,0.70875,0.70875,0.70862,0.70862,51100000.0
2005-12-14 14:36:00,0.70865,0.70865,0.7086,0.7086,82999999.0
2005-12-14 14:37:00,0.70851,0.70851,0.70836,0.7084,66000000.0
2005-12-14 14:38:00,0.7084,0.70845,0.7084,0.70845,7900000.0
2005-12-14 14:39:00,0.70836,0.70852,0.70836,0.70852,116700000.0
2005-12-14 14:40:00,0.70852,0.70873,0.70845,0.70873,93599998.0
2005-12-14 14:41:00,0.70878,0.70879,0.70868,0.70872,97100000.0
2005-12-14 14:42:00,0.70869,0.70875,0.70856,0.70875,106999998.0
2005-12-14 14:43:00,0.7087,0.70882,0.70866,0.70882,42899999.0
2005-12-14 14:44:00,0.70875,0.7089,0.70875,0.7089,44300000.0
2005-12-14 14:45:00,0.70883,0.70901,0.70883,0.70901,35800000.0
2005-12-14 14:46:00,0.70908,0.7091,0.70893,0.70893,97299999.0
2005-12-14 14:47:00,0.70888,0.709,0.70885,0.7089,124200000.0
2005-12-14 14:48:00,0.70898,0.70902,0.70898,0.70902,102699999.0
2005-12-14 14:49:00,0.70905,0.70905,0.709,0.709,98100001.0
2005-12-14 14:50:00,0.709,0.70905,0.709,0.70905,27800001.0
2005-12-14 14:51:00,0.70897,0.70901,0.70881,0.70901,87399999.0
2005-12-14 14:52:00,0.709,0.70905,0.70895,0.70895,81300000.0
2005-12-14 14:53:00,0.70902,0.70921,0.70902,0.70906,124200000.0
2005-12-14 14:54:00,0.7092,0.7093,0.70915,0.70925,74099999.0
2005-12-14 14:55:00,0.70919,0.70922,0.70915,0.70917,84300000.0
2005-12-14 14:56:00,0.70927,0.70943,0.70927,0.70943,16900000.0
2005-12-14 14:57:00,0.7094,0.7094,0.7092,0.7092,84800000.0
2005-12-14 14:58:00,0.70913,0.70938,0.70913,0.70929,118700000.0
2005-12-14 14:59:00,0.70941,0.70941,0.70922,0.70922,48700000.0
2005-12-14 15:00:00,0.70915,0.70915,0.70899,0.70902,86300003.0
2005-12-14 15:01:00,0.70908,0.70931,0.70908,0.70925,84300000.0
2005-12-14 15:02:00,0.70925,0.70925,0.70908,0.70913,80999998.0
2005-12-14 15:03:00,0.7092,0.70932,0.7092,0.70932,78999999.0
2005-12-14 15:04:00,0.70928,0.70928,0.70918,0.7092,72499999.0
2005-12-14 15:05:00,0.70911,0.70916,0.70898,0.70898,76900000.0
2005-12-14 15:06:00,0.70897,0.70907,0.70892,0.70901,151100001.0
2005-12-14 15:07:00,0.7091,0.70918,0.70904,0.70904,69400000.0
2005-12-14 15:08:00,0.70904,0.70928,0.70896,0.70896,116399999.0
2005-12-14 15:09:00,0.7091,0.7091,0.70893,0.70893,55100000.0
2005-12-14 15:10:00,0.70899,0.70911,0.70899,0.70907,73300001.0
2005-12-14 15:11:00,0.70905,0.70915,0.70905,0.7091,76000000.0
2005-12-14 15:12:00,0.70915,0.70915,0.70908,0.7091,110199998.0
2005-12-14 15:13:00,0.7091,0.70912,0.70899,0.70903,56000000.0
2005-12-14 15:14:00,0.70911,0.70913,0.709,0.70913,95299998.0
2005-12-14 15:15:00,0.70912,0.70912,0.7089,0.7089,165200001.0
2005-12-14 15:16:00,0.70875,0.70877,0.70863,0.7087,139000002.0
2005-12-14 15:17:00,0.70859,0.70872,0.70859,0.70868,26400000.0
2005-12-14 15:18:00,0.70843,0.70849,0.70812,0.70812,139499998.0
2005-12-14 15:19:00,0.70824,0.70833,0.70804,0.70832,139999999.0
2005-12-14 15:20:00,0.7084,0.7089,0.7084,0.7089,69000000.0
2005-12-14 15:21:00,0.70868,0.70868,0.70848,0.70848,67900000.0
2005-12-14 15:22:00,0.70862,0.70868,0.70862,0.70868,45000000.0
2005-12-14 15:23:00,0.70868,0.70868,0.70842,0.70842,137499998.0
2005-12-14 15:24:00,0.70853,0.70867,0.70847,0.7086,159100001.0
2005-12-14 15:25:00,0.70862,0.70862,0.70845,0.70848,109699999.0
2005-12-14 15:26:00,0.7085,0.70862,0.7084,0.70849,57400000.0
2005-12-14 15:27:00,0.70844,0.70855,0.70843,0.70843,136600000.0
2005-12-14 15:28:00,0.70831,0.70838,0.70821,0.70825,47200002.0
2005-12-14 15:29:00,0.70824,0.70838,0.70822,0.70822,121799999.0
2005-12-14 15:30:00,0.70844,0.70911,0.70844,0.70911,66100001.0
2005-12-14 15:31:00,0.70948,0.70976,0.70948,0.70976,63700001.0
2005-12-14 15:32:00,0.70971,0.70978,0.7095,0.7095,113899999.0
2005-12-14 15:33:00,0.70937,0.70957,0.70921,0.70921,109400001.0
2005-12-14 15:34:00,0.70905,0.70927,0.70905,0.70925,80799999.0
2005-12-14 15:35:00,0.70927,0.70933,0.70927,0.70933,36599999.0
2005-12-14 15:36:00,0.70939,0.70956,0.70939,0.7095,73300000.0
2005-12-14 15:37:00,0.70945,0.70945,0.70924,0.70924,26700000.0
2005-12-14 15:38:00,0.70953,0.70955,0.70953,0.70955,25400000.0
2005-12-14 15:39:00,0.70968,0.70968,0.70961,0.70961,93100000.0
2005-12-14 15:40:00,0.70945,0.70945,0.70915,0.70915,118200000.0
2005-12-14 15:41:00,0.70932,0.70938,0.70927,0.70927,32700000.0
2005-12-14 15:42:00,0.70929,0.70951,0.70929,0.70936,37599999.0
2005-12-14 15:43:00,0.70932,0.70932,0.70919,0.70928,60600000.0
2005-12-14 15:44:00,0.70931,0.70959,0.70929,0.70959,83300000.0
2005-12-14 15:45:00,0.70978,0.70982,0.70978,0.70982,19500000.0
2005-12-14 15:46:00,0.70999,0.71014,0.70992,0.70992,46300000.0
2005-12-14 15:47:00,0.70998,0.71,0.70996,0.70996,26100000.0
2005-12-14 15:48:00,0.70997,0.71009,0.70997,0.70997,33500000.0
2005-12-14 15:49:00,0.70985,0.70998,0.7098,0.70998,91099997.0
2005-12-14 15:50:00,0.70989,0.70994,0.70987,0.70994,65400000.0
2005-12-14 15:51:00,0.70992,0.70992,0.70982,0.70987,61700001.0
2005-12-14 15:52:00,0.70972,0.70978,0.70954,0.70957,91099998.0
2005-12-14 15:53:00,0.70953,0.70961,0.70943,0.70943,134599998.0
2005-12-14 15:54:00,0.7093,0.7094,0.70928,0.70928,85500000.0
2005-12-14 15:55:00,0.70926,0.70929,0.70906,0.70911,115299999.0
2005-12-14 15:56:00,0.70913,0.7092,0.70909,0.70914,101199999.0
2005-12-14 15:57:00,0.70905,0.70905,0.70873,0.70873,35900000.0
2005-12-14 15:58:00,0.70887,0.70894,0.70875,0.70875,103400001.0
2005-12-14 15:59:00,0.7087,0.70882,0.70867,0.70882,55600000.0
2005-12-14 16:00:00,0.70866,0.70874,0.70862,0.70874,76899999.0
2005-12-14 16:01:00,0.7088,0.70893,0.70873,0.70893,55000001.0
2005-12-14 16:02:00,0.70909,0.70926,0.70909,0.70915,70099999.0
2005-12-14 16:03:00,0.70932,0.70932,0.7093,0.7093,21600000.0
2005-12-14 16:04:00,0.70937,0.70947,0.70925,0.70947,66900001.0
2005-12-14 16:05:00,0.70945,0.70993,0.70945,0.70989,99799998.0
2005-12-14 16:06:00,0.70988,0.70988,0.70945,0.70949,96900001.0
2005-12-14 16:07:00,0.70944,0.7096,0.70944,0.7096,38200000.0
2005-12-14 16:08:00,0.70966,0.70985,0.70966,0.70972,114199998.0
2005-12-14 16:09:00,0.70968,0.70989,0.70968,0.70986,34400000.0
2005-12-14 16:10:00,0.70975,0.70985,0.70975,0.70985,51100001.0
2005-12-14 16:11:00,0.70974,0.70979,0.70967,0.70977,56600000.0
2005-12-14 16:12:00,0.7098,0.70985,0.70978,0.70985,25000000.0
2005-12-14 16:13:00,0.70973,0.70973,0.70953,0.70953,74200001.0
2005-12-14 16:14:00,0.70954,0.70968,0.70954,0.70958,47899999.0
2005-12-14 16:15:00,0.70952,0.70956,0.70937,0.70937,161599998.0
2005-12-14 16:16:00,0.70941,0.70941,0.70908,0.70929,52500000.0
2005-12-14 16:17:00,0.7093,0.70937,0.70923,0.70923,98799998.0
2005-12-14 16:18:00,0.709,0.70908,0.70884,0.709,66699999.0
2005-12-14 16:19:00,0.70902,0.70914,0.70888,0.70904,117099999.0
2005-12-14 16:20:00,0.70912,0.70921,0.70909,0.70915,65400000.0
2005-12-14 16:21:00,0.70905,0.70912,0.70898,0.70908,85500000.0
2005-12-14 16:22:00,0.70915,0.70925,0.70906,0.70925,113200000.0
2005-12-14 16:23:00,0.70926,0.70935,0.70925,0.70925,57699999.0
2005-12-14 16:24:00,0.70925,0.70925,0.7091,0.70917,92099999.0
2005-12-14 16:25:00,0.70918,0.70918,0.70907,0.70915,57300000.0
2005-12-14 16:26:00,0.70904,0.70913,0.70904,0.7091,90399998.0
2005-12-14 16:27:00,0.70909,0.70913,0.70903,0.70913,119600000.0
2005-12-14 16:28:00,0.70896,0.70937,0.70896,0.70926,82600002.0
2005-12-14 16:29:00,0.7094,0.70949,0.70939,0.70949,81300001.0
2005-12-14 16:30:00,0.70949,0.70981,0.70949,0.7097,54100000.0
2005-12-14 16:31:00,0.7098,0.70984,0.70976,0.70977,94600000.0
2005-12-14 16:32:00,0.70972,0.70972,0.70958,0.70965,117999999.0
2005-12-14 16:33:00,0.7097,0.7097,0.70948,0.70966,132600000.0
2005-12-14 16:34:00,0.70968,0.7097,0.70958,0.70958,109399999.0
2005-12-14 16:35:00,0.70955,0.70955,0.70938,0.7095,76600000.0
2005-12-14 16:36:00,0.70945,0.70951,0.70943,0.70947,103000000.0
2005-12-14 16:37:00,0.70931,0.70932,0.70918,0.70918,43400000.0
2005-12-14 16:38:00,0.70924,0.70934,0.70923,0.70929,125399999.0
2005-12-14 16:39:00,0.70932,0.70941,0.70932,0.70937,69499999.0
2005-12-14 16:40:00,0.70928,0.7093,0.70923,0.70923,40400000.0
2005-12-14 16:41:00,0.70924,0.70924,0.70915,0.70918,94799999.0
2005-12-14 16:42:00,0.70908,0.70908,0.70902,0.70902,39899998.0
2005-12-14 16:43:00,0.7089,0.70895,0.7089,0.7089,68300001.0
2005-12-14 16:44:00,0.70895,0.709,0.70885,0.70885,52700000.0
2005-12-14 16:45:00,0.70895,0.70895,0.70885,0.70885,92800000.0
2005-12-14 16:46:00,0.70895,0.70898,0.70885,0.70885,104500000.0
2005-12-14 16:47:00,0.70885,0.70885,0.70877,0.7088,100600000.0
2005-12-14 16:48:00,0.70885,0.70885,0.70875,0.70885,108499999.0
2005-12-14 16:49:00,0.70877,0.70899,0.70877,0.70899,135400003.0
2005-12-14 16:50:00,0.70882,0.70888,0.70882,0.70888,60500000.0
2005-12-14 16:51:00,0.70893,0.70893,0.70868,0.70868,121400000.0
2005-12-14 16:52:00,0.70883,0.70883,0.70869,0.7087,84699999.0
2005-12-14 16:53:00,0.70871,0.70874,0.70858,0.70858,26100000.0
2005-12-14 16:54:00,0.70846,0.70859,0.70844,0.70857,102499998.0
2005-12-14 16:55:00,0.70854,0.70854,0.70814,0.70822,145900000.0
2005-12-14 16:56:00,0.70826,0.70828,0.70818,0.70818,63099999.0
2005-12-14 16:57:00,0.70812,0.70812,0.70797,0.70811,100199999.0
2005-12-14 16:58:00,0.70813,0.70813,0.70805,0.70812,112300001.0
2005-12-14 16:59:00,0.70807,0.70828,0.70797,0.70828,103299998.0
2005-12-14 17:00:00,0.70831,0.70831,0.70814,0.70826,95200000.0
2005-12-14 17:01:00,0.70834,0.70847,0.70832,0.70832,70500001.0
2005-12-14 17:02:00,0.70828,0.70837,0.70822,0.70837,75799999.0
2005-12-14 17:03:00,0.70838,0.70838,0.70807,0.70829,42700000.0
2005-12-14 17:04:00,0.70833,0.70872,0.70833,0.70872,69100001.0
2005-12-14 17:05:00,0.70883,0.70889,0.70883,0.70889,8800000.0
2005-12-14 17:06:00,0.70898,0.70925,0.70898,0.70925,74800000.0
2005-12-14 17:07:00,0.70937,0.70941,0.70929,0.70933,57499999.0
2005-12-14 17:08:00,0.70937,0.70956,0.70937,0.70948,58000000.0
2005-12-14 17:09:00,0.70968,0.70972,0.70962,0.70966,128099997.0
2005-12-14 17:10:00,0.70947,0.70947,0.70922,0.70922,41699999.0
2005-12-14 17:11:00,0.70905,0.70936,0.70905,0.70925,47500000.0
2005-12-14 17:12:00,0.70921,0.70932,0.70918,0.70918,73799999.0
2005-12-14 17:13:00,0.70915,0.70915,0.70891,0.70891,75600000.0
2005-12-14 17:14:00,0.70878,0.70895,0.70878,0.7088,72500001.0
2005-12-14 17:15:00,0.70881,0.70893,0.70881,0.70883,56699999.0
2005-12-14 17:16:00,0.70891,0.70915,0.70891,0.70905,66000000.0
2005-12-14 17:17:00,0.70904,0.70927,0.70904,0.70915,85300000.0
2005-12-14 17:18:00,0.70915,0.70918,0.7091,0.7091,105300000.0
2005-12-14 17:19:00,0.70901,0.70901,0.7088,0.7088,81600000.0
2005-12-14 17:20:00,0.7089,0.7089,0.70869,0.70873,76600000.0
2005-12-14 17:21:00,0.70866,0.70874,0.70866,0.70873,76399999.0
2005-12-14 17:22:00,0.70865,0.70886,0.70863,0.70886,76500001.0
2005-12-14 17:23:00,0.70883,0.70883,0.70867,0.70883,99300001.0
2005-12-14 17:24:00,0.70881,0.70883,0.70869,0.70883,66700000.0
2005-12-14 17:25:00,0.7088,0.70885,0.70877,0.70885,82500000.0
2005-12-14 17:26:00,0.70883,0.70885,0.70875,0.70875,38200000.0
2005-12-14 17:27:00,0.70885,0.70885,0.7087,0.7087,98899999.0
2005-12-14 17:28:00,0.70874,0.70885,0.70871,0.70873,124399999.0
2005-12-14 17:29:00,0.7087,0.7087,0.70854,0.7087,126499999.0
2005-12-14 17:30:00,0.70872,0.70874,0.70856,0.7086,104499999.0
2005-12-14 17:31:00,0.70852,0.70854,0.70842,0.70842,98199999.0
2005-12-14 17:32:00,0.70834,0.70834,0.70808,0.70808,82300001.0
2005-12-14 17:33:00,0.70817,0.70819,0.70807,0.70807,65499999.0
2005-12-14 17:34:00,0.70785,0.70785,0.70747,0.70747,68199999.0
2005-12-14 17:35:00,0.70743,0.70753,0.7073,0.70743,72599998.0
2005-12-14 17:36:00,0.70741,0.70747,0.70734,0.70737,47200000.0
2005-12-14 17:37:00,0.70734,0.70774,0.70734,0.70774,47100000.0
2005-12-14 17:38:00,0.70777,0.70777,0.70757,0.70757,52900000.0
2005-12-14 17:39:00,0.70752,0.70756,0.70725,0.70725,43900000.0
2005-12-14 17:40:00,0.70697,0.70699,0.70651,0.70651,49900000.0
2005-12-14 17:41:00,0.70668,0.7069,0.70668,0.7069,22300000.0
2005-12-14 17:42:00,0.70716,0.70723,0.70706,0.70721,117700002.0
2005-12-14 17:43:00,0.70729,0.70741,0.70724,0.70738,60500000.0
2005-12-14 17:44:00,0.70739,0.70739,0.70725,0.70732,75400001.0
2005-12-14 17:45:00,0.70724,0.70724,0.70685,0.70722,61299999.0
2005-12-14 17:46:00,0.70698,0.70715,0.70698,0.70715,82700000.0
2005-12-14 17:47:00,0.70723,0.70733,0.70703,0.70721,104700000.0
2005-12-14 17:48:00,0.70723,0.70723,0.70714,0.70723,68500000.0
2005-12-14 17:49:00,0.70722,0.70729,0.70708,0.70708,67600000.0
2005-12-14 17:50:00,0.70691,0.70694,0.7068,0.70692,131200001.0
2005-12-14 17:51:00,0.70693,0.70711,0.70693,0.70703,102900001.0
2005-12-14 17:52:00,0.70712,0.70721,0.70709,0.70712,90299998.0
2005-12-14 17:53:00,0.70711,0.70726,0.70706,0.70723,77699999.0
2005-12-14 17:54:00,0.70707,0.70707,0.70701,0.70701,80799999.0
2005-12-14 17:55:00,0.7069,0.707,0.70687,0.7069,69899999.0
2005-12-14 17:56:00,0.70677,0.70699,0.70677,0.70698,100299999.0
2005-12-14 17:57:00,0.70706,0.70706,0.70688,0.70688,34500000.0
2005-12-14 17:58:00,0.70694,0.70698,0.70675,0.70675,72099999.0
2005-12-14 17:59:00,0.70668,0.70678,0.70668,0.70678,104400000.0
2005-12-14 18:00:00,0.7067,0.70688,0.7067,0.70677,70900000.0
2005-12-14 18:01:00,0.70677,0.70677,0.70663,0.7067,91799999.0
2005-12-14 18:02:00,0.70672,0.70672,0.70659,0.70667,53299999.0
2005-12-14 18:03:00,0.70669,0.70675,0.70661,0.70666,256300000.0
2005-12-14 18:04:00,0.70661,0.70678,0.70655,0.70668,194599996.0
2005-12-14 18:05:00,0.70673,0.70679,0.7066,0.7066,381000000.0
2005-12-14 18:06:00,0.70666,0.70671,0.70659,0.70665,158500002.0
2005-12-14 18:07:00,0.70663,0.70678,0.70659,0.70667,246800001.0
2005-12-14 18:08:00,0.70666,0.70676,0.70662,0.70662,75100000.0
2005-12-14 18:09:00,0.70665,0.70673,0.70642,0.70673,284999998.0
2005-12-14 18:10:00,0.70668,0.70668,0.70654,0.70654,175100000.0
2005-12-14 18:11:00,0.7065,0.7065,0.70634,0.7064,92700000.0
2005-12-14 18:12:00,0.70645,0.70645,0.7062,0.70628,77600000.0
2005-12-14 18:13:00,0.70622,0.70637,0.70622,0.70625,208400002.0
2005-12-14 18:14:00,0.70632,0.7064,0.70629,0.70635,120500000.0
2005-12-14 18:15:00,0.7063,0.7064,0.7063,0.70635,209800000.0
2005-12-14 18:16:00,0.70635,0.70635,0.70625,0.70625,304000001.0
2005-12-14 18:17:00,0.70628,0.70649,0.70628,0.70647,153700000.0
2005-12-14 18:18:00,0.70645,0.70662,0.70641,0.70644,353700003.0
2005-12-14 18:19:00,0.70641,0.70652,0.7063,0.70636,277799995.0
2005-12-14 18:20:00,0.70635,0.70649,0.70633,0.70638,76700000.0
2005-12-14 18:21:00,0.7063,0.70635,0.7063,0.70635,212399999.0
2005-12-14 18:22:00,0.70627,0.70631,0.70617,0.70627,82699999.0
2005-12-14 18:23:00,0.70629,0.70642,0.70625,0.70642,316899996.0
2005-12-14 18:24:00,0.70641,0.70648,0.70619,0.70634,258900002.0
2005-12-14 18:25:00,0.70629,0.70629,0.70611,0.70617,129800000.0
2005-12-14 18:26:00,0.70613,0.70629,0.70613,0.70624,99700000.0
2005-12-14 18:27:00,0.70617,0.70617,0.70597,0.70605,329300000.0
2005-12-14 18:28:00,0.70596,0.70596,0.70567,0.70582,182999999.0
2005-12-14 18:29:00,0.70584,0.706,0.70572,0.706,202599999.0
2005-12-14 18:30:00,0.70602,0.70602,0.70588,0.70597,91599999.0
2005-12-14 18:31:00,0.70591,0.70599,0.70589,0.70598,237499999.0
2005-12-14 18:32:00,0.70597,0.70603,0.70591,0.70599,67200000.0
2005-12-14 18:33:00,0.70611,0.70621,0.70606,0.70612,251500001.0
2005-12-14 18:34:00,0.70618,0.70619,0.70611,0.70611,97200000.0
2005-12-14 18:35:00,0.70618,0.70629,0.70618,0.70623,100800000.0
2005-12-14 18:36:00,0.70632,0.70644,0.70627,0.70627,114200000.0
2005-12-14 18:37:00,0.70627,0.70658,0.70627,0.70658,87600001.0
2005-12-14 18:38:00,0.70661,0.70678,0.70661,0.70662,155599999.0
2005-12-14 18:39:00,0.70649,0.70657,0.70641,0.70648,309200000.0
2005-12-14 18:40:00,0.70644,0.70644,0.70629,0.70643,81200000.0
2005-12-14 18:41:00,0.70632,0.70652,0.70628,0.70632,277900001.0
2005-12-14 18:42:00,0.70648,0.70663,0.70648,0.70656,116400000.0
2005-12-14 18:43:00,0.70649,0.70667,0.70637,0.70662,535500001.0
2005-12-14 18:44:00,0.70665,0.70667,0.70653,0.70663,370199999.0
2005-12-14 18:45:00,0.70673,0.70683,0.70652,0.70678,346400000.0
2005-12-14 18:46:00,0.70682,0.70698,0.70682,0.70685,177000001.0
2005-12-14 18:47:00,0.70685,0.707,0.70685,0.70694,170100000.0
2005-12-14 18:48:00,0.707,0.70715,0.70697,0.70697,165399999.0
2005-12-14 18:49:00,0.70705,0.70723,0.70705,0.70723,157099999.0
2005-12-14 18:50:00,0.70727,0.7073,0.70719,0.70725,66000000.0
2005-12-14 18:51:00,0.70714,0.70719,0.70708,0.70708,93599998.0
2005-12-14 18:52:00,0.70708,0.70711,0.70703,0.70703,91899999.0
2005-12-14 18:53:00,0.70705,0.70716,0.70705,0.70716,97999999.0
2005-12-14 18:54:00,0.70703,0.70703,0.70671,0.70671,48000000.0
2005-12-14 18:55:00,0.70672,0.70672,0.70653,0.7066,122500001.0
2005-12-14 18:56:00,0.70661,0.70661,0.70654,0.70658,75600000.0
2005-12-14 18:57:00,0.7066,0.7066,0.7065,0.70652,49599999.0
2005-12-14 18:58:00,0.70651,0.70663,0.70651,0.70663,117700002.0
2005-12-14 18:59:00,0.70655,0.70665,0.70655,0.70665,199300001.0
2005-12-14 19:00:00,0.70667,0.70677,0.70667,0.70676,128400000.0
2005-12-14 19:01:00,0.7069,0.70695,0.70679,0.70682,136199999.0
2005-12-14 19:02:00,0.70683,0.70686,0.70679,0.70684,72200000.0
2005-12-14 19:03:00,0.70672,0.70687,0.70672,0.70672,211600000.0
2005-12-14 19:04:00,0.70665,0.7068,0.7066,0.7066,132200001.0
2005-12-14 19:05:00,0.7066,0.70672,0.7066,0.70668,133200001.0
2005-12-14 19:06:00,0.70665,0.70667,0.70655,0.7066,233000002.0
2005-12-14 19:07:00,0.70669,0.70684,0.70657,0.70665,255999999.0
2005-12-14 19:08:00,0.70668,0.70668,0.70636,0.70645,94700001.0
2005-12-14 19:09:00,0.70648,0.70648,0.70627,0.70633,84799999.0
2005-12-14 19:10:00,0.70632,0.70635,0.7063,0.7063,90100000.0
2005-12-14 19:11:00,0.70626,0.70637,0.70626,0.70632,130300000.0
2005-12-14 19:12:00,0.70625,0.70639,0.70625,0.70632,60500000.0
2005-12-14 19:13:00,0.70629,0.7064,0.70629,0.70629,63900000.0
2005-12-14 19:14:00,0.70643,0.70658,0.70643,0.70656,70900001.0
2005-12-14 19:15:00,0.7066,0.70665,0.7066,0.7066,125900002.0
2005-12-14 19:16:00,0.70656,0.70672,0.70656,0.70672,48599999.0
2005-12-14 19:17:00,0.70667,0.70667,0.70643,0.70648,70799999.0
2005-12-14 19:18:00,0.7065,0.70663,0.7065,0.70663,103800003.0
2005-12-14 19:19:00,0.70649,0.70649,0.7064,0.70646,81899999.0
2005-12-14 19:20:00,0.70645,0.7065,0.70635,0.70635,153599999.0
2005-12-14 19:21:00,0.7064,0.70645,0.7063,0.7064,141700001.0
2005-12-14 19:22:00,0.7064,0.70645,0.7064,0.70645,136799999.0
2005-12-14 19:23:00,0.70633,0.7064,0.70631,0.70639,127699997.0
2005-12-14 19:24:00,0.70643,0.70643,0.70636,0.70638,61200000.0
2005-12-14 19:25:00,0.7064,0.70645,0.70632,0.70645,89700002.0
2005-12-14 19:26:00,0.70638,0.70643,0.70635,0.70643,72399999.0
2005-12-14 19:27:00,0.7064,0.70648,0.70618,0.70634,182299999.0
2005-12-14 19:28:00,0.70655,0.70655,0.70635,0.70635,154399999.0
2005-12-14 19:29:00,0.70632,0.70633,0.70623,0.70623,65900000.0
2005-12-14 19:30:00,0.70631,0.70638,0.7063,0.7063,46200000.0
2005-12-14 19:31:00,0.70624,0.70624,0.70597,0.70608,69300000.0
2005-12-14 19:32:00,0.70598,0.70603,0.70559,0.70559,136200000.0
2005-12-14 19:33:00,0.70548,0.70587,0.70548,0.70587,74800000.0
2005-12-14 19:34:00,0.70597,0.70605,0.70587,0.70597,167400002.0
2005-12-14 19:35:00,0.70597,0.70603,0.70588,0.70602,228800001.0
2005-12-14 19:36:00,0.70607,0.70622,0.70598,0.70617,155100001.0
2005-12-14 19:37:00,0.70618,0.70629,0.70618,0.7062,104000000.0
2005-12-14 19:38:00,0.70623,0.70623,0.70611,0.70612,79200000.0
2005-12-14 19:39:00,0.70615,0.70618,0.70608,0.7061,230699998.0
2005-12-14 19:40:00,0.70618,0.70618,0.7061,0.7061,127800000.0
2005-12-14 19:41:00,0.70609,0.70609,0.7058,0.7058,59700001.0
2005-12-14 19:42:00,0.70572,0.70578,0.70567,0.70567,97400001.0
2005-12-14 19:43:00,0.70575,0.70596,0.70575,0.70579,72000000.0
2005-12-14 19:44:00,0.70584,0.70585,0.70566,0.70574,117799997.0
2005-12-14 19:45:00,0.70571,0.70576,0.70553,0.70553,78100000.0
2005-12-14 19:46:00,0.70556,0.70567,0.70551,0.7056,88100000.0
2005-12-14 19:47:00,0.70557,0.70566,0.70557,0.70566,87000000.0
2005-12-14 19:48:00,0.70572,0.70578,0.70567,0.70568,92300000.0
2005-12-14 19:49:00,0.7057,0.70576,0.70554,0.70573,122000002.0
2005-12-14 19:50:00,0.70552,0.70555,0.70545,0.7055,163100002.0
2005-12-14 19:51:00,0.70564,0.70569,0.70556,0.70556,145700000.0
2005-12-14 19:52:00,0.70561,0.70581,0.70559,0.70581,119400000.0
2005-12-14 19:53:00,0.70585,0.70585,0.70562,0.70568,138300000.0
2005-12-14 19:54:00,0.70571,0.70577,0.7057,0.70574,157799998.0
2005-12-14 19:55:00,0.70561,0.70574,0.70556,0.70558,206400000.0
2005-12-14 19:56:00,0.70555,0.70567,0.70552,0.70558,253500001.0
2005-12-14 19:57:00,0.70565,0.70565,0.70555,0.7056,160600001.0
2005-12-14 19:58:00,0.70565,0.70565,0.70555,0.7056,177599997.0
2005-12-14 19:59:00,0.7056,0.70565,0.70555,0.70555,94100001.0
2005-12-14 20:00:00,0.70557,0.70568,0.70555,0.7056,281100002.0
2005-12-14 20:01:00,0.7056,0.70565,0.70552,0.70563,120799999.0
2005-12-14 20:02:00,0.70565,0.70565,0.7056,0.7056,84899999.0
2005-12-14 20:03:00,0.7057,0.7057,0.7056,0.70567,67300000.0
2005-12-14 20:04:00,0.70565,0.7057,0.70555,0.70565,136899997.0
2005-12-14 20:05:00,0.70568,0.7057,0.70555,0.7057,139200001.0
2005-12-14 20:06:00,0.7057,0.7057,0.70555,0.70565,310999996.0
2005-12-14 20:07:00,0.70565,0.70567,0.70555,0.70555,124100001.0
2005-12-14 20:08:00,0.7056,0.70565,0.7056,0.70562,60500001.0
2005-12-14 20:09:00,0.7056,0.7057,0.7054,0.7056,161000000.0
2005-12-14 20:10:00,0.70555,0.70565,0.70555,0.70565,134499999.0
2005-12-14 20:11:00,0.7056,0.70562,0.7056,0.70562,74100000.0
2005-12-14 20:12:00,0.70565,0.70565,0.70555,0.7056,65300000.0
2005-12-14 20:13:00,0.70568,0.7057,0.70535,0.7056,99300002.0
2005-12-14 20:14:00,0.70568,0.7057,0.7056,0.7057,144300001.0
2005-12-14 20:15:00,0.7056,0.70565,0.7056,0.70565,46200000.0
2005-12-14 20:16:00,0.70565,0.70575,0.70555,0.70555,441400000.0
2005-12-14 20:17:00,0.70552,0.70568,0.70552,0.70565,200800001.0
2005-12-14 20:18:00,0.70562,0.70565,0.70557,0.70565,75600000.0
2005-12-14 20:19:00,0.70565,0.70565,0.7056,0.70565,105600000.0
2005-12-14 20:20:00,0.7057,0.7057,0.70555,0.7056,78400000.0
2005-12-14 20:21:00,0.70562,0.7057,0.7056,0.70565,63800000.0
2005-12-14 20:22:00,0.70565,0.70565,0.7056,0.70565,118000002.0
2005-12-14 20:23:00,0.70565,0.7057,0.70555,0.7057,118599999.0
2005-12-14 20:24:00,0.70565,0.70565,0.70535,0.70565,146200000.0
2005-12-14 20:25:00,0.70565,0.70568,0.70555,0.7056,117699998.0
2005-12-14 20:26:00,0.70565,0.7057,0.70555,0.7056,57400000.0
2005-12-14 20:27:00,0.7056,0.70565,0.7056,0.70565,100699998.0
2005-12-14 20:28:00,0.70565,0.70565,0.7056,0.70565,73900000.0
2005-12-14 20:29:00,0.70565,0.7057,0.7056,0.70565,221800001.0
2005-12-14 20:30:00,0.70555,0.7057,0.70555,0.70565,295000006.0
2005-12-14 20:31:00,0.70568,0.70568,0.70555,0.70565,241600003.0
2005-12-14 20:32:00,0.70555,0.70565,0.70555,0.70562,101900002.0
2005-12-14 20:33:00,0.7056,0.70568,0.70555,0.70558,144200000.0
2005-12-14 20:34:00,0.70565,0.70565,0.70558,0.70565,135900001.0
2005-12-14 20:35:00,0.70565,0.70565,0.70555,0.7056,67900000.0
2005-12-14 20:36:00,0.7056,0.70575,0.7055,0.70555,217699996.0
2005-12-14 20:37:00,0.70558,0.70575,0.70555,0.7056,186100002.0
2005-12-14 20:38:00,0.7056,0.70562,0.70555,0.7056,139300000.0
2005-12-14 20:39:00,0.7056,0.70565,0.7056,0.70565,94199998.0
2005-12-14 20:40:00,0.7056,0.7057,0.70555,0.7056,186899998.0
2005-12-14 20:41:00,0.7056,0.70565,0.70555,0.70565,190600001.0
2005-12-14 20:42:00,0.7056,0.70565,0.70552,0.7056,63400000.0
2005-12-14 20:43:00,0.7056,0.7057,0.7056,0.7056,114900000.0
2005-12-14 20:44:00,0.70555,0.70565,0.70555,0.70565,43500000.0
2005-12-14 20:45:00,0.7056,0.70565,0.70552,0.70555,47000000.0
2005-12-14 20:46:00,0.70565,0.70565,0.70553,0.70553,35900000.0
2005-12-14 20:47:00,0.7056,0.70565,0.7056,0.70562,59499999.0
2005-12-14 20:48:00,0.70555,0.70565,0.70555,0.70555,181600001.0
2005-12-14 20:49:00,0.70555,0.70565,0.7055,0.7056,94899999.0
2005-12-14 20:50:00,0.7056,0.70562,0.70552,0.70555,152900001.0
2005-12-14 20:51:00,0.70555,0.70565,0.70555,0.7056,104400001.0
2005-12-14 20:52:00,0.7056,0.7057,0.70555,0.70555,121100002.0
2005-12-14 20:53:00,0.70565,0.7057,0.70557,0.7056,275899999.0
2005-12-14 20:54:00,0.7056,0.70565,0.70555,0.70565,235799998.0
2005-12-14 20:55:00,0.70555,0.7056,0.70555,0.7056,21500000.0
2005-12-14 20:56:00,0.70558,0.7057,0.70535,0.70563,86500000.0
2005-12-14 20:57:00,0.7056,0.7057,0.70545,0.7056,47400000.0
2005-12-14 20:58:00,0.7056,0.7057,0.70555,0.70555,296999998.0
2005-12-14 20:59:00,0.7056,0.7057,0.70555,0.7056,195200002.0
2005-12-14 21:00:00,0.7056,0.70562,0.70555,0.7056,240300000.0
2005-12-14 21:01:00,0.7055,0.70562,0.7055,0.70562,94899999.0
2005-12-14 21:02:00,0.7056,0.70565,0.70557,0.7056,88199998.0
2005-12-14 21:03:00,0.70565,0.7057,0.70555,0.7057,145200001.0
2005-12-14 21:04:00,0.7056,0.70565,0.70555,0.70555,68300000.0
2005-12-14 21:05:00,0.70565,0.7057,0.70555,0.7056,165699997.0
2005-12-14 21:06:00,0.70555,0.7057,0.70555,0.7056,99699999.0
2005-12-14 21:07:00,0.70565,0.70565,0.7056,0.7056,35000000.0
2005-12-14 21:08:00,0.7056,0.70565,0.7055,0.7056,132299997.0
2005-12-14 21:09:00,0.7056,0.7057,0.70555,0.70565,141700002.0
2005-12-14 21:10:00,0.7056,0.70565,0.7056,0.70565,81200000.0
2005-12-14 21:11:00,0.7056,0.7056,0.7056,0.7056,19900000.0
2005-12-14 21:12:00,0.70555,0.70568,0.70555,0.70562,137599999.0
2005-12-14 21:13:00,0.70558,0.70562,0.70555,0.7056,95499997.0
2005-12-14 21:14:00,0.70565,0.70565,0.7056,0.7056,109499999.0
2005-12-14 21:15:00,0.7056,0.7057,0.70555,0.7056,196400000.0
2005-12-14 21:16:00,0.70565,0.70565,0.70548,0.70555,113600001.0
2005-12-14 21:17:00,0.70555,0.70565,0.70545,0.70565,152800000.0
2005-12-14 21:18:00,0.70565,0.70565,0.70555,0.70562,192800001.0
2005-12-14 21:19:00,0.70565,0.70565,0.70555,0.7056,108800002.0
2005-12-14 21:20:00,0.70565,0.7057,0.7055,0.70555,240200000.0
2005-12-14 21:21:00,0.70565,0.70565,0.70555,0.70565,92500000.0
2005-12-14 21:22:00,0.70565,0.70565,0.70555,0.7056,70200000.0
2005-12-14 21:23:00,0.7056,0.70565,0.70555,0.70565,181499999.0
2005-12-14 21:24:00,0.70565,0.70565,0.70555,0.7056,64700001.0
2005-12-14 21:25:00,0.7056,0.70565,0.7056,0.70565,127900000.0
2005-12-14 21:26:00,0.70562,0.70565,0.70555,0.70565,166499998.0
2005-12-14 21:27:00,0.7056,0.70565,0.70555,0.70565,105800002.0
2005-12-14 21:28:00,0.70565,0.70565,0.7056,0.7056,50300000.0
2005-12-14 21:29:00,0.7056,0.70565,0.70545,0.70555,121099998.0
2005-12-14 21:30:00,0.70562,0.7057,0.70555,0.70565,156700000.0
2005-12-14 21:31:00,0.70565,0.70565,0.7056,0.7056,25400000.0
2005-12-14 21:32:00,0.7056,0.70565,0.70555,0.70565,52700002.0
2005-12-14 21:33:00,0.70565,0.70565,0.7056,0.70565,107000003.0
2005-12-14 21:34:00,0.70565,0.70565,0.70552,0.7056,94800001.0
2005-12-14 21:35:00,0.7056,0.70565,0.70557,0.7056,227999999.0
2005-12-14 21:36:00,0.7056,0.7057,0.70552,0.70565,258599995.0
2005-12-14 21:37:00,0.70562,0.7057,0.7056,0.70565,114000000.0
2005-12-14 21:38:00,0.70565,0.7057,0.7056,0.70562,88699999.0
2005-12-14 21:39:00,0.7056,0.70565,0.7055,0.70562,65000000.0
2005-12-14 21:40:00,0.70565,0.7057,0.7055,0.70568,198000000.0
2005-12-14 21:41:00,0.7056,0.70565,0.70555,0.70565,113499997.0
2005-12-14 21:42:00,0.70562,0.70565,0.7056,0.70565,65200000.0
2005-12-14 21:43:00,0.7056,0.7057,0.70555,0.70555,75700000.0
2005-12-14 21:44:00,0.70565,0.70565,0.70545,0.70545,45500000.0
2005-12-14 21:45:00,0.7056,0.70565,0.70552,0.7056,56900000.0
2005-12-14 21:46:00,0.70558,0.70565,0.70557,0.70557,85200002.0
2005-12-14 21:47:00,0.7056,0.70565,0.7056,0.70565,74100000.0
2005-12-14 21:48:00,0.70565,0.70565,0.70565,0.70565,64000000.0
2005-12-14 21:49:00,0.7056,0.70565,0.7055,0.70558,86499999.0
2005-12-14 21:50:00,0.70565,0.7057,0.70555,0.70562,106600001.0
2005-12-14 21:51:00,0.7056,0.70565,0.70557,0.70565,171499997.0
2005-12-14 21:52:00,0.7056,0.70575,0.70557,0.70565,68400000.0
2005-12-14 21:53:00,0.70555,0.70565,0.70555,0.70565,51200000.0
2005-12-14 21:54:00,0.70565,0.70565,0.70555,0.7056,116400000.0
2005-12-14 21:55:00,0.7056,0.70565,0.70558,0.7056,98500001.0
2005-12-14 21:56:00,0.70565,0.70565,0.70555,0.70555,50900000.0
2005-12-14 21:57:00,0.7056,0.70565,0.7055,0.70562,201900000.0
2005-12-14 21:58:00,0.7056,0.70565,0.7056,0.70565,49500000.0
2005-12-14 21:59:00,0.7056,0.7057,0.7056,0.7056,68800000.0
2005-12-14 22:00:00,0.7056,0.70565,0.70555,0.70565,66900000.0
2005-12-14 22:01:00,0.70562,0.70565,0.70555,0.7056,57700001.0
2005-12-14 22:02:00,0.70565,0.70565,0.7056,0.7056,101999998.0
2005-12-14 22:03:00,0.70565,0.70565,0.70562,0.70562,46799999.0
2005-12-14 22:04:00,0.7056,0.70565,0.70555,0.7056,80500001.0
2005-12-14 22:05:00,0.70555,0.7057,0.70555,0.70557,91599999.0
2005-12-14 22:06:00,0.70545,0.70575,0.70545,0.7056,95100000.0
2005-12-14 22:07:00,0.7056,0.70565,0.70555,0.70555,101900000.0
2005-12-14 22:08:00,0.7056,0.70575,0.70555,0.70575,99200000.0
2005-12-14 22:09:00,0.70565,0.70565,0.70555,0.70558,59400000.0
2005-12-14 22:10:00,0.7056,0.70565,0.70555,0.7056,62699999.0
2005-12-14 22:11:00,0.70552,0.70565,0.70552,0.70565,119300002.0
2005-12-14 22:12:00,0.7056,0.70565,0.70552,0.70558,98000000.0
2005-12-14 22:13:00,0.7057,0.7057,0.70555,0.7056,68699999.0
2005-12-14 22:14:00,0.70565,0.70565,0.7055,0.70562,78000000.0
2005-12-14 22:15:00,0.70562,0.70565,0.70555,0.7056,121200000.0
2005-12-14 22:16:00,0.70558,0.70568,0.70558,0.7056,42900000.0
2005-12-14 22:17:00,0.70565,0.70565,0.70555,0.70565,86500000.0
2005-12-14 22:18:00,0.70565,0.70565,0.7055,0.7055,73600000.0
2005-12-14 22:19:00,0.7056,0.7057,0.7055,0.7056,113799998.0
2005-12-14 22:20:00,0.70565,0.70565,0.7056,0.7056,79000001.0
2005-12-14 22:21:00,0.70565,0.70565,0.70555,0.7056,131299997.0
2005-12-14 22:22:00,0.70568,0.70568,0.70555,0.70555,55700000.0
2005-12-14 22:23:00,0.70555,0.7057,0.70555,0.70565,100899999.0
2005-12-14 22:24:00,0.70555,0.70565,0.70552,0.70565,112400001.0
2005-12-14 22:25:00,0.70555,0.70565,0.70555,0.7056,93999998.0
2005-12-14 22:26:00,0.7056,0.70565,0.70557,0.70565,64899999.0
2005-12-14 22:27:00,0.70555,0.7057,0.70555,0.7057,66700001.0
2005-12-14 22:28:00,0.7055,0.70562,0.7055,0.70562,68000000.0
2005-12-14 22:29:00,0.7056,0.70565,0.7056,0.7056,55900001.0
2005-12-14 22:30:00,0.70565,0.7057,0.7056,0.70565,184200004.0
2005-12-14 22:31:00,0.70565,0.70565,0.70552,0.70552,100999999.0
2005-12-14 22:32:00,0.70565,0.70565,0.70565,0.70565,17399999.0
2005-12-14 22:33:00,0.7056,0.70565,0.7056,0.70565,107299998.0
2005-12-14 22:34:00,0.7056,0.70565,0.70535,0.70562,135600000.0
2005-12-14 22:35:00,0.70567,0.70567,0.70558,0.70558,144699999.0
2005-12-14 22:36:00,0.7056,0.70565,0.70555,0.7056,139400000.0
2005-12-14 22:37:00,0.7056,0.7056,0.70555,0.7056,62900000.0
2005-12-14 22:38:00,0.7055,0.7056,0.70535,0.7056,87500000.0
2005-12-14 22:39:00,0.7056,0.70565,0.7056,0.70565,49000002.0
2005-12-14 22:40:00,0.7056,0.70565,0.7055,0.70555,68500000.0
2005-12-14 22:41:00,0.7056,0.7056,0.70557,0.7056,46200000.0
2005-12-14 22:42:00,0.7056,0.70568,0.70555,0.70568,109899999.0
2005-12-14 22:43:00,0.7056,0.7057,0.70545,0.7056,185599999.0
2005-12-14 22:44:00,0.70565,0.70568,0.70552,0.70552,166400003.0
2005-12-14 22:45:00,0.7056,0.7057,0.70555,0.7056,191299998.0
2005-12-14 22:46:00,0.70562,0.70565,0.7054,0.70555,211199998.0
2005-12-14 22:47:00,0.70555,0.70565,0.70555,0.70563,73100001.0
2005-12-14 22:48:00,0.70558,0.7057,0.70545,0.7056,142000001.0
2005-12-14 22:49:00,0.7056,0.7056,0.7056,0.7056,51900000.0
2005-12-14 22:50:00,0.70565,0.70565,0.70535,0.7056,258599998.0
2005-12-14 22:51:00,0.7056,0.70565,0.70552,0.70555,204600001.0
2005-12-14 22:52:00,0.70562,0.70562,0.70555,0.7056,76100000.0
2005-12-14 22:53:00,0.70565,0.70565,0.70555,0.70565,147399995.0
2005-12-14 22:54:00,0.70562,0.70565,0.70555,0.70555,86200002.0
2005-12-14 22:55:00,0.70555,0.7057,0.70555,0.70555,120899999.0
2005-12-14 22:56:00,0.70565,0.70567,0.70555,0.7056,97299999.0
2005-12-14 22:57:00,0.7056,0.70575,0.70558,0.70562,155000001.0
2005-12-14 22:58:00,0.7056,0.7057,0.70555,0.7056,99900000.0
2005-12-14 22:59:00,0.70545,0.70565,0.7054,0.7054,111100001.0
2005-12-14 23:00:00,0.70545,0.70565,0.70545,0.7056,77800000.0
2005-12-14 23:01:00,0.7056,0.70568,0.7055,0.70565,72200001.0
2005-12-14 23:02:00,0.70562,0.70562,0.70562,0.70562,7100000.0
2005-12-14 23:03:00,0.70565,0.70565,0.70545,0.7056,40200000.0
2005-12-14 23:04:00,0.70562,0.70565,0.70555,0.70555,86600000.0
2005-12-14 23:05:00,0.7056,0.70578,0.70555,0.70565,82099999.0
2005-12-14 23:06:00,0.70565,0.70565,0.70555,0.70555,78300000.0
2005-12-14 23:07:00,0.70555,0.70565,0.7055,0.70558,53200000.0
2005-12-14 23:08:00,0.70567,0.70567,0.70555,0.7056,142799998.0
2005-12-14 23:09:00,0.70565,0.70572,0.70562,0.70565,55900000.0
2005-12-14 23:10:00,0.7056,0.70565,0.7056,0.7056,100700002.0
2005-12-14 23:11:00,0.70565,0.7057,0.7056,0.7056,96200001.0
2005-12-14 23:12:00,0.70555,0.70567,0.70555,0.70567,41599999.0
2005-12-14 23:13:00,0.70565,0.70565,0.70555,0.70562,72699999.0
2005-12-14 23:14:00,0.70562,0.7057,0.7056,0.7056,60100000.0
2005-12-14 23:15:00,0.7056,0.7056,0.70555,0.70555,74900000.0
2005-12-14 23:16:00,0.7056,0.70565,0.70555,0.70565,14000000.0
2005-12-14 23:17:00,0.70562,0.70565,0.70545,0.70552,70000001.0
2005-12-14 23:18:00,0.7056,0.70565,0.70545,0.70565,61399999.0
2005-12-14 23:19:00,0.70555,0.7056,0.70553,0.7056,85999998.0
2005-12-14 23:20:00,0.70565,0.7057,0.70555,0.70565,115500001.0
2005-12-14 23:21:00,0.70555,0.7056,0.70555,0.7056,39799999.0
2005-12-14 23:22:00,0.70555,0.70565,0.70555,0.70565,49300001.0
2005-12-14 23:23:00,0.7056,0.70565,0.70555,0.70555,81900001.0
2005-12-14 23:24:00,0.70555,0.70565,0.7055,0.70565,70899998.0
2005-12-14 23:25:00,0.70563,0.70565,0.7055,0.70565,125499998.0
2005-12-14 23:26:00,0.7056,0.70565,0.70558,0.70565,131200000.0
2005-12-14 23:27:00,0.70565,0.70565,0.7056,0.7056,60500000.0
2005-12-14 23:28:00,0.7056,0.70565,0.70555,0.70565,54100000.0
2005-12-14 23:29:00,0.70565,0.70565,0.70555,0.7056,39800000.0
2005-12-14 23:30:00,0.70555,0.70565,0.70555,0.70565,40500000.0
2005-12-14 23:31:00,0.7056,0.70565,0.7056,0.7056,72199999.0
2005-12-14 23:32:00,0.70565,0.70565,0.70555,0.70562,65999999.0
2005-12-14 23:33:00,0.70555,0.70568,0.70555,0.70558,77500000.0
2005-12-14 23:34:00,0.7056,0.70565,0.70555,0.7056,60400000.0
2005-12-14 23:35:00,0.70565,0.7057,0.70555,0.7057,72599998.0
2005-12-14 23:36:00,0.70565,0.7057,0.70555,0.70565,45200000.0
2005-12-14 23:37:00,0.70562,0.70565,0.70562,0.70565,62700001.0
2005-12-14 23:38:00,0.70565,0.7057,0.70555,0.70565,128100002.0
2005-12-14 23:39:00,0.70555,0.70565,0.70555,0.70558,55500000.0
2005-12-14 23:40:00,0.70565,0.70565,0.7056,0.7056,9600000.0
2005-12-14 23:41:00,0.70565,0.70565,0.70555,0.70565,39300000.0
2005-12-14 23:42:00,0.70555,0.7056,0.70555,0.7056,27800000.0
2005-12-14 23:43:00,0.70565,0.70565,0.70555,0.70565,69400000.0
2005-12-14 23:44:00,0.70565,0.70565,0.7056,0.7056,19199999.0
2005-12-14 23:45:00,0.7057,0.7057,0.70555,0.7056,66499998.0
2005-12-14 23:46:00,0.7056,0.7057,0.7056,0.70565,63900001.0
2005-12-14 23:47:00,0.70565,0.70565,0.70557,0.70557,42499999.0
2005-12-14 23:48:00,0.70555,0.7056,0.70555,0.70555,43000000.0
2005-12-14 23:49:00,0.70565,0.70565,0.70555,0.7056,74000000.0
2005-12-14 23:50:00,0.70555,0.70565,0.70555,0.70565,26600000.0
2005-12-14 23:51:00,0.7056,0.70565,0.70552,0.70565,69899999.0
2005-12-14 23:52:00,0.70555,0.7057,0.70555,0.70562,175900004.0
2005-12-14 23:53:00,0.70558,0.70565,0.70555,0.7056,49499999.0
2005-12-14 23:54:00,0.7056,0.7057,0.7055,0.70565,94600003.0
2005-12-14 23:55:00,0.70565,0.70565,0.70557,0.70557,109999999.0
2005-12-14 23:56:00,0.70565,0.70565,0.70555,0.7056,126099999.0
2005-12-14 23:57:00,0.7056,0.70565,0.7056,0.7056,94999999.0
2005-12-14 23:58:00,0.7056,0.70565,0.70555,0.70565,38300000.0
2005-12-14 23:59:00,0.70555,0.70565,0.70555,0.70555,93800000.0
2005-12-15 00:00:00,0.70565,0.70565,0.7056,0.7056,88200001.0
2005-12-15 00:01:00,0.70634,0.70653,0.70627,0.70653,70800000.0
2005-12-15 00:02:00,0.70652,0.70659,0.70617,0.70617,68600000.0
2005-12-15 00:03:00,0.70624,0.70657,0.70624,0.70656,107600002.0
2005-12-15 00:04:00,0.70659,0.70665,0.7064,0.70642,127700000.0
2005-12-15 00:05:00,0.70655,0.70665,0.70646,0.70646,141100001.0
2005-12-15 00:06:00,0.70643,0.70662,0.70634,0.70655,70799998.0
2005-12-15 00:07:00,0.70639,0.70639,0.70622,0.70622,78800000.0
2005-12-15 00:08:00,0.70629,0.70629,0.70618,0.70622,138299998.0
2005-12-15 00:09:00,0.70606,0.70606,0.70593,0.70604,89800001.0
2005-12-15 00:10:00,0.70603,0.70631,0.70603,0.70631,99100000.0
2005-12-15 00:11:00,0.70635,0.70646,0.70615,0.7062,99500000.0
2005-12-15 00:12:00,0.70631,0.70641,0.70617,0.7063,125900000.0
2005-12-15 00:13:00,0.70639,0.70645,0.70616,0.70629,75700001.0
2005-12-15 00:14:00,0.70607,0.70635,0.70603,0.70626,135399999.0
2005-12-15 00:15:00,0.70637,0.7064,0.70593,0.70597,106299998.0
2005-12-15 00:16:00,0.70589,0.70624,0.70573,0.70614,90900001.0
2005-12-15 00:17:00,0.70602,0.7062,0.70591,0.70611,76400000.0
2005-12-15 00:18:00,0.7061,0.70616,0.70577,0.7058,104399999.0
2005-12-15 00:19:00,0.70626,0.70627,0.70595,0.7062,159000002.0
2005-12-15 00:20:00,0.70606,0.70628,0.70577,0.70612,108500000.0
2005-12-15 00:21:00,0.70615,0.70635,0.70592,0.70607,86799999.0
2005-12-15 00:22:00,0.70614,0.70629,0.70581,0.70589,193400001.0
2005-12-15 00:23:00,0.70583,0.70636,0.70573,0.70626,115799999.0
2005-12-15 00:24:00,0.70614,0.70625,0.70612,0.70619,103199998.0
2005-12-15 00:25:00,0.70619,0.70633,0.70597,0.70613,83200000.0
2005-12-15 00:26:00,0.70606,0.70668,0.70606,0.70634,138200001.0
2005-12-15 00:27:00,0.70631,0.70655,0.70623,0.70638,117600001.0
2005-12-15 00:28:00,0.70635,0.70664,0.70635,0.70641,112600001.0
2005-12-15 00:29:00,0.70658,0.70676,0.70658,0.70672,66200000.0
2005-12-15 00:30:00,0.70628,0.70643,0.70564,0.70564,152800000.0
2005-12-15 00:31:00,0.70593,0.7062,0.70577,0.70582,128300000.0
2005-12-15 00:32:00,0.70596,0.70618,0.70593,0.70597,106599999.0
2005-12-15 00:33:00,0.70606,0.7062,0.70592,0.70594,104499998.0
2005-12-15 00:34:00,0.70606,0.70616,0.70589,0.70589,100999998.0
2005-12-15 00:35:00,0.70602,0.70614,0.70592,0.70613,113799998.0
2005-12-15 00:36:00,0.7058,0.70618,0.70577,0.70603,110300001.0
2005-12-15 00:37:00,0.70606,0.70621,0.70581,0.70621,116900000.0
2005-12-15 00:38:00,0.70572,0.70616,0.70572,0.70616,69400001.0
2005-12-15 00:39:00,0.70623,0.70623,0.70607,0.70616,105599999.0
2005-12-15 00:40:00,0.7061,0.70615,0.70608,0.7061,54600000.0
2005-12-15 00:41:00,0.70615,0.70615,0.70595,0.7061,93299999.0
2005-12-15 00:42:00,0.70608,0.70615,0.70608,0.7061,74800001.0
2005-12-15 00:43:00,0.70615,0.70615,0.70605,0.70608,124699999.0
2005-12-15 00:44:00,0.70615,0.70615,0.70605,0.70605,55800001.0
2005-12-15 00:45:00,0.70605,0.70615,0.70605,0.70605,48999999.0
2005-12-15 00:46:00,0.7061,0.7061,0.7061,0.7061,46999999.0
2005-12-15 00:47:00,0.70615,0.70615,0.7061,0.7061,27900001.0
2005-12-15 00:48:00,0.70615,0.7062,0.7061,0.70615,66199999.0
2005-12-15 00:49:00,0.7061,0.70615,0.70605,0.70615,87799999.0
2005-12-15 00:50:00,0.7061,0.70615,0.706,0.70615,91000001.0
2005-12-15 00:51:00,0.7061,0.7061,0.7061,0.7061,13500000.0
2005-12-15 00:52:00,0.7061,0.70618,0.70605,0.70613,52600000.0
2005-12-15 00:53:00,0.7061,0.70615,0.70605,0.70615,118699998.0
2005-12-15 00:54:00,0.7061,0.70615,0.70603,0.70615,114299997.0
2005-12-15 00:55:00,0.70615,0.70615,0.70612,0.70615,51600001.0
2005-12-15 00:56:00,0.70615,0.70615,0.7061,0.70613,75600000.0
2005-12-15 00:57:00,0.70605,0.70613,0.70605,0.7061,34300000.0
2005-12-15 00:58:00,0.70612,0.70629,0.70612,0.70625,91599999.0
2005-12-15 00:59:00,0.70618,0.70625,0.70615,0.7062,90500001.0
2005-12-15 01:00:00,0.70615,0.70625,0.70615,0.7062,66000000.0
2005-12-15 01:01:00,0.7062,0.7063,0.7062,0.7063,38699999.0
2005-12-15 01:02:00,0.70629,0.70629,0.70626,0.70626,19900000.0
2005-12-15 01:03:00,0.70632,0.70635,0.70625,0.7063,73400000.0
2005-12-15 01:04:00,0.70635,0.7065,0.70635,0.7065,79300000.0
2005-12-15 01:05:00,0.70637,0.70637,0.7063,0.7063,27100000.0
2005-12-15 01:06:00,0.70641,0.70656,0.70639,0.70647,93700002.0
2005-12-15 01:07:00,0.70647,0.70647,0.7064,0.7064,55900000.0
2005-12-15 01:08:00,0.70627,0.7063,0.70627,0.7063,13900000.0
2005-12-15 01:09:00,0.70635,0.70635,0.70625,0.70632,113500001.0
2005-12-15 01:10:00,0.70627,0.7063,0.70627,0.7063,39900000.0
2005-12-15 01:11:00,0.7063,0.70647,0.70625,0.70625,85600001.0
2005-12-15 01:12:00,0.70625,0.7064,0.70625,0.7063,96500000.0
2005-12-15 01:13:00,0.70637,0.70637,0.7063,0.70635,108400000.0
2005-12-15 01:14:00,0.70625,0.70635,0.70625,0.70627,59300000.0
2005-12-15 01:15:00,0.70632,0.70632,0.70627,0.70627,33400000.0
2005-12-15 01:16:00,0.7062,0.70625,0.7062,0.70623,59100001.0
2005-12-15 01:17:00,0.70625,0.70625,0.70625,0.70625,17000000.0
2005-12-15 01:18:00,0.70623,0.70625,0.7061,0.70623,129999999.0
2005-12-15 01:19:00,0.70615,0.7063,0.70615,0.70625,116799999.0
2005-12-15 01:20:00,0.70629,0.70662,0.70629,0.70662,30200000.0
2005-12-15 01:21:00,0.70665,0.70673,0.70665,0.70668,40500000.0
2005-12-15 01:22:00,0.70656,0.70685,0.70656,0.70685,36700001.0
2005-12-15 01:23:00,0.70699,0.70747,0.70699,0.70725,121599997.0
2005-12-15 01:24:00,0.7072,0.70725,0.70715,0.70725,89199998.0
2005-12-15 01:25:00,0.70717,0.70718,0.7071,0.70718,71300001.0
2005-12-15 01:26:00,0.70719,0.7072,0.70693,0.7071,99200000.0
2005-12-15 01:27:00,0.70702,0.70715,0.70695,0.70715,138200001.0
2005-12-15 01:28:00,0.70712,0.70712,0.70695,0.70701,130499998.0
2005-12-15 01:29:00,0.70707,0.7071,0.70707,0.7071,52199998.0
2005-12-15 01:30:00,0.70725,0.70725,0.70715,0.70715,35999999.0
2005-12-15 01:31:00,0.70719,0.70724,0.70709,0.70718,100999998.0
2005-12-15 01:32:00,0.7071,0.70715,0.7071,0.70715,119300000.0
2005-12-15 01:33:00,0.70714,0.70737,0.70714,0.7073,52500000.0
2005-12-15 01:34:00,0.70748,0.70749,0.70737,0.70749,78900001.0
2005-12-15 01:35:00,0.7075,0.70755,0.70748,0.7075,109900002.0
2005-12-15 01:36:00,0.70752,0.70752,0.70725,0.70725,111100000.0
2005-12-15 01:37:00,0.7073,0.70735,0.70727,0.7073,75700000.0
2005-12-15 01:38:00,0.70738,0.70741,0.70736,0.70737,86200000.0
2005-12-15 01:39:00,0.70725,0.70735,0.70725,0.70725,87200002.0
2005-12-15 01:40:00,0.70735,0.70735,0.70712,0.70712,75700000.0
2005-12-15 01:41:00,0.70732,0.70749,0.70727,0.70737,66000000.0
2005-12-15 01:42:00,0.70734,0.7074,0.70732,0.70732,61800000.0
2005-12-15 01:43:00,0.70732,0.70732,0.70722,0.70728,79700000.0
2005-12-15 01:44:00,0.70727,0.70727,0.70713,0.70726,113299999.0
2005-12-15 01:45:00,0.70724,0.70724,0.70702,0.70714,118999997.0
2005-12-15 01:46:00,0.70709,0.70721,0.70701,0.70701,73100000.0
2005-12-15 01:47:00,0.70702,0.70702,0.70685,0.70685,93100001.0
2005-12-15 01:48:00,0.70685,0.70686,0.70677,0.70686,45300000.0
2005-12-15 01:49:00,0.70692,0.70695,0.70685,0.7069,91399999.0
2005-12-15 01:50:00,0.70693,0.70702,0.70677,0.70691,81100000.0
2005-12-15 01:51:00,0.70687,0.70694,0.70684,0.70694,69000001.0
2005-12-15 01:52:00,0.707,0.70722,0.707,0.7071,99499998.0
2005-12-15 01:53:00,0.7071,0.70725,0.707,0.70725,58900000.0
2005-12-15 01:54:00,0.70727,0.70735,0.70721,0.70735,104799999.0
2005-12-15 01:55:00,0.7073,0.70748,0.70728,0.70739,117800000.0
2005-12-15 01:56:00,0.70739,0.70739,0.70722,0.70722,43300000.0
2005-12-15 01:57:00,0.70716,0.70732,0.70715,0.70725,83499999.0
2005-12-15 01:58:00,0.7072,0.7074,0.70719,0.7074,49200000.0
2005-12-15 01:59:00,0.70733,0.70733,0.70717,0.70718,68999999.0
2005-12-15 02:00:00,0.70723,0.70725,0.70718,0.7072,23600000.0
2005-12-15 02:01:00,0.70722,0.70722,0.70705,0.70708,47000000.0
2005-12-15 02:02:00,0.70702,0.70709,0.70699,0.70706,122800000.0
2005-12-15 02:03:00,0.70697,0.70721,0.70697,0.70712,86800000.0
2005-12-15 02:04:00,0.70717,0.70718,0.70712,0.70712,34700000.0
2005-12-15 02:05:00,0.70716,0.70731,0.70714,0.70731,62400000.0
2005-12-15 02:06:00,0.70728,0.70733,0.70727,0.70728,77700000.0
2005-12-15 02:07:00,0.7072,0.70725,0.7072,0.70725,53000001.0
2005-12-15 02:08:00,0.70715,0.7073,0.70715,0.7073,58700000.0
2005-12-15 02:09:00,0.70725,0.70725,0.7072,0.7072,72700000.0
2005-12-15 02:10:00,0.70721,0.70731,0.70706,0.70731,100000000.0
2005-12-15 02:11:00,0.70729,0.70729,0.70711,0.70712,85200000.0
2005-12-15 02:12:00,0.70714,0.70734,0.70714,0.70734,42199999.0
2005-12-15 02:13:00,0.70735,0.70745,0.70735,0.70735,93900000.0
2005-12-15 02:14:00,0.7074,0.7075,0.7074,0.7074,123100002.0
2005-12-15 02:15:00,0.70735,0.7075,0.70735,0.70738,74600000.0
2005-12-15 02:16:00,0.7073,0.70743,0.7073,0.70739,93499999.0
2005-12-15 02:17:00,0.7074,0.70745,0.7074,0.70745,12100000.0
2005-12-15 02:18:00,0.70731,0.70742,0.70731,0.70732,69700000.0
2005-12-15 02:19:00,0.70725,0.70727,0.70701,0.70701,93600000.0
2005-12-15 02:20:00,0.7071,0.70711,0.70701,0.7071,70000000.0
2005-12-15 02:21:00,0.7071,0.70715,0.7071,0.70715,80100000.0
2005-12-15 02:22:00,0.70715,0.70715,0.70705,0.70713,81500000.0
2005-12-15 02:23:00,0.70697,0.70721,0.70697,0.70712,142700003.0
2005-12-15 02:24:00,0.70722,0.70736,0.70719,0.70736,62400000.0
2005-12-15 02:25:00,0.70736,0.70736,0.70709,0.70718,100200001.0
2005-12-15 02:26:00,0.70728,0.70742,0.70728,0.7073,40800000.0
2005-12-15 02:27:00,0.7074,0.7074,0.70725,0.70725,36299999.0
2005-12-15 02:28:00,0.70735,0.70745,0.70735,0.70745,88700002.0
2005-12-15 02:29:00,0.70745,0.70745,0.7073,0.70735,118100000.0
2005-12-15 02:30:00,0.70741,0.70741,0.70721,0.70721,56400000.0
2005-12-15 02:31:00,0.70717,0.70722,0.70706,0.70714,141500000.0
2005-12-15 02:32:00,0.70709,0.70729,0.70709,0.70726,52800000.0
2005-12-15 02:33:00,0.70711,0.70714,0.70707,0.7071,110700001.0
2005-12-15 02:34:00,0.70704,0.70721,0.70702,0.70713,90499999.0
2005-12-15 02:35:00,0.70707,0.70728,0.70707,0.70723,125699995.0
2005-12-15 02:36:00,0.70724,0.7073,0.7069,0.7069,70999999.0
2005-12-15 02:37:00,0.70708,0.70732,0.70708,0.70723,75099999.0
2005-12-15 02:38:00,0.70722,0.70722,0.7071,0.7071,75599999.0
2005-12-15 02:39:00,0.70712,0.70721,0.70709,0.70709,48800000.0
2005-12-15 02:40:00,0.707,0.70712,0.70694,0.70698,82800000.0
2005-12-15 02:41:00,0.70698,0.70698,0.7069,0.7069,29400000.0
2005-12-15 02:42:00,0.70699,0.70699,0.70668,0.70668,53200000.0
2005-12-15 02:43:00,0.70662,0.70672,0.70662,0.70672,29300000.0
2005-12-15 02:44:00,0.70678,0.70679,0.70676,0.70679,29400000.0
2005-12-15 02:45:00,0.70688,0.70698,0.70688,0.70695,109599997.0
2005-12-15 02:46:00,0.70684,0.70695,0.7068,0.7068,104099999.0
2005-12-15 02:47:00,0.70675,0.70692,0.70675,0.70692,39800000.0
2005-12-15 02:48:00,0.70695,0.70695,0.7069,0.7069,40800000.0
2005-12-15 02:49:00,0.70688,0.70692,0.70678,0.70682,48800000.0
2005-12-15 02:50:00,0.70687,0.70687,0.70675,0.70677,59000000.0
2005-12-15 02:51:00,0.70683,0.70695,0.70678,0.70684,118700000.0
2005-12-15 02:52:00,0.70685,0.70695,0.70685,0.70687,118800000.0
2005-12-15 02:53:00,0.70686,0.70694,0.70686,0.70694,19000000.0
2005-12-15 02:54:00,0.70682,0.7069,0.70682,0.70685,78000000.0
2005-12-15 02:55:00,0.7068,0.70681,0.70668,0.70668,78700001.0
2005-12-15 02:56:00,0.70678,0.70691,0.70674,0.7068,66099999.0
2005-12-15 02:57:00,0.70677,0.70684,0.70677,0.70682,27100000.0
2005-12-15 02:58:00,0.70683,0.70699,0.70683,0.7069,74800000.0
2005-12-15 02:59:00,0.70693,0.70695,0.70685,0.70685,164700004.0
2005-12-15 03:00:00,0.70685,0.70693,0.70685,0.7069,59800001.0
2005-12-15 03:01:00,0.7069,0.70695,0.7068,0.70695,72999999.0
2005-12-15 03:02:00,0.70687,0.70699,0.70687,0.70695,46400000.0
2005-12-15 03:03:00,0.70695,0.70695,0.7068,0.7068,92300000.0
2005-12-15 03:04:00,0.7069,0.70693,0.7069,0.7069,135900001.0
2005-12-15 03:05:00,0.70685,0.707,0.70685,0.707,205100001.0
2005-12-15 03:06:00,0.7069,0.70695,0.7069,0.70695,80000002.0
2005-12-15 03:07:00,0.70695,0.70695,0.70685,0.7069,90800000.0
2005-12-15 03:08:00,0.70685,0.70695,0.70685,0.70685,161700000.0
2005-12-15 03:09:00,0.7069,0.7069,0.7069,0.7069,36700000.0
2005-12-15 03:10:00,0.7069,0.70697,0.7069,0.7069,70199998.0
2005-12-15 03:11:00,0.7069,0.70695,0.70687,0.7069,48300000.0
2005-12-15 03:12:00,0.70695,0.707,0.7068,0.70695,87700000.0
2005-12-15 03:13:00,0.707,0.70703,0.707,0.70703,11400000.0
2005-12-15 03:14:00,0.70711,0.70722,0.70711,0.70722,49000000.0
2005-12-15 03:15:00,0.70723,0.70726,0.70721,0.70723,82199998.0
2005-12-15 03:16:00,0.70725,0.7073,0.7072,0.70725,52500000.0
2005-12-15 03:17:00,0.7072,0.70725,0.70713,0.70713,46200000.0
2005-12-15 03:18:00,0.70717,0.70725,0.70715,0.7072,101599998.0
2005-12-15 03:19:00,0.70705,0.70728,0.70705,0.70715,74899999.0
2005-12-15 03:20:00,0.70725,0.70736,0.70721,0.7073,116699999.0
2005-12-15 03:21:00,0.7073,0.70735,0.7073,0.70735,15100000.0
2005-12-15 03:22:00,0.70726,0.70736,0.70724,0.70724,78000002.0
2005-12-15 03:23:00,0.70723,0.70739,0.70723,0.70738,66700001.0
2005-12-15 03:24:00,0.70743,0.70743,0.70735,0.70737,67700000.0
2005-12-15 03:25:00,0.70732,0.70732,0.7072,0.70731,95700000.0
2005-12-15 03:26:00,0.70731,0.70731,0.70715,0.70715,116299998.0
2005-12-15 03:27:00,0.70723,0.70733,0.70721,0.70733,55000000.0
2005-12-15 03:28:00,0.70728,0.70734,0.7072,0.70729,95800000.0
2005-12-15 03:29:00,0.7074,0.70747,0.7074,0.70747,26000000.0
2005-12-15 03:30:00,0.70745,0.70745,0.70735,0.70735,39000000.0
2005-12-15 03:31:00,0.70739,0.70757,0.70734,0.70757,117299999.0
2005-12-15 03:32:00,0.70754,0.70754,0.70743,0.70747,89300000.0
2005-12-15 03:33:00,0.70745,0.70745,0.70735,0.70735,68900000.0
2005-12-15 03:34:00,0.70735,0.70745,0.70735,0.7074,46800000.0
2005-12-15 03:35:00,0.7075,0.7075,0.7074,0.70745,86599999.0
2005-12-15 03:36:00,0.70733,0.70743,0.70733,0.7074,53399999.0
2005-12-15 03:37:00,0.70745,0.70745,0.70735,0.70737,78600000.0
2005-12-15 03:38:00,0.7074,0.70745,0.7074,0.70745,74799999.0
2005-12-15 03:39:00,0.70748,0.70749,0.70742,0.70749,104099999.0
2005-12-15 03:40:00,0.70745,0.70753,0.70745,0.70748,100900002.0
2005-12-15 03:41:00,0.70734,0.7075,0.70734,0.70747,82200001.0
2005-12-15 03:42:00,0.70735,0.70755,0.70735,0.70755,79000001.0
2005-12-15 03:43:00,0.70743,0.70749,0.70743,0.70743,89100001.0
2005-12-15 03:44:00,0.70748,0.70752,0.70745,0.70748,98000000.0
2005-12-15 03:45:00,0.70765,0.70781,0.70751,0.70778,140099997.0
2005-12-15 03:46:00,0.70787,0.70791,0.70769,0.70777,107700001.0
2005-12-15 03:47:00,0.7078,0.7078,0.70757,0.70764,130499999.0
2005-12-15 03:48:00,0.70755,0.70767,0.70751,0.70757,121000001.0
2005-12-15 03:49:00,0.70747,0.7076,0.70745,0.7076,109399999.0
2005-12-15 03:50:00,0.70757,0.70766,0.70757,0.7076,84799999.0
2005-12-15 03:51:00,0.70762,0.70762,0.7074,0.7074,75600001.0
2005-12-15 03:52:00,0.70747,0.70753,0.70745,0.70753,37200000.0
2005-12-15 03:53:00,0.7075,0.70755,0.7075,0.7075,73400002.0
2005-12-15 03:54:00,0.70742,0.7077,0.70738,0.7077,74799999.0
2005-12-15 03:55:00,0.70757,0.70762,0.70747,0.70762,72600000.0
2005-12-15 03:56:00,0.70754,0.70757,0.70747,0.70747,63200000.0
2005-12-15 03:57:00,0.7074,0.7076,0.7074,0.7076,43900001.0
2005-12-15 03:58:00,0.70757,0.70764,0.70753,0.7076,202500002.0
2005-12-15 03:59:00,0.7076,0.70768,0.70757,0.70757,73699998.0
2005-12-15 04:00:00,0.70755,0.70755,0.7075,0.7075,51100000.0
2005-12-15 04:01:00,0.70752,0.70762,0.70749,0.70762,37500000.0
2005-12-15 04:02:00,0.70751,0.70751,0.70751,0.70751,4800000.0
2005-12-15 04:03:00,0.7075,0.7075,0.70745,0.70745,93600000.0
2005-12-15 04:04:00,0.70748,0.70754,0.70742,0.70742,119299998.0
2005-12-15 04:05:00,0.70735,0.70745,0.70735,0.70742,61100000.0
2005-12-15 04:06:00,0.70745,0.70745,0.70735,0.7074,108699999.0
2005-12-15 04:07:00,0.70743,0.70745,0.7074,0.70745,86200001.0
2005-12-15 04:08:00,0.70757,0.70757,0.70735,0.70735,123700002.0
2005-12-15 04:09:00,0.7074,0.70745,0.7074,0.70745,19200000.0
2005-12-15 04:10:00,0.70737,0.7076,0.70737,0.70758,89400000.0
2005-12-15 04:11:00,0.70762,0.70771,0.70762,0.70767,40700000.0
2005-12-15 04:12:00,0.70765,0.70765,0.70755,0.70763,84499998.0
2005-12-15 04:13:00,0.70768,0.70773,0.70766,0.70768,48699999.0
2005-12-15 04:14:00,0.70776,0.70787,0.7077,0.7077,105700002.0
2005-12-15 04:15:00,0.7078,0.7079,0.7078,0.70785,111199998.0
2005-12-15 04:16:00,0.70777,0.70782,0.70775,0.7078,107300002.0
2005-12-15 04:17:00,0.70783,0.70783,0.70769,0.70777,104000000.0
2005-12-15 04:18:00,0.70785,0.70785,0.7078,0.70785,95199999.0
2005-12-15 04:19:00,0.70775,0.70775,0.70775,0.70775,41100000.0
2005-12-15 04:20:00,0.70775,0.7078,0.70775,0.7078,39000000.0
2005-12-15 04:21:00,0.70785,0.70785,0.70775,0.70775,131600000.0
2005-12-15 04:22:00,0.70786,0.70797,0.70785,0.70785,112899999.0
2005-12-15 04:23:00,0.70789,0.70789,0.7078,0.7078,81299999.0
2005-12-15 04:24:00,0.70783,0.70792,0.70783,0.70785,109999999.0
2005-12-15 04:25:00,0.70793,0.70793,0.70782,0.70782,35000000.0
2005-12-15 04:26:00,0.70773,0.70784,0.70773,0.70782,84200000.0
2005-12-15 04:27:00,0.70792,0.70792,0.7078,0.70781,43599999.0
2005-12-15 04:28:00,0.7079,0.7079,0.70775,0.70785,138899999.0
2005-12-15 04:29:00,0.70791,0.70791,0.70791,0.70791,35800001.0
2005-12-15 04:30:00,0.7079,0.70795,0.70785,0.7079,93300000.0
2005-12-15 04:31:00,0.70783,0.70796,0.70783,0.70783,89700001.0
2005-12-15 04:32:00,0.70775,0.7079,0.70775,0.70783,77099999.0
2005-12-15 04:33:00,0.70781,0.70787,0.70773,0.7078,92400000.0
2005-12-15 04:34:00,0.70781,0.70781,0.70774,0.70774,7500000.0
2005-12-15 04:35:00,0.70775,0.70775,0.7076,0.70775,83700000.0
2005-12-15 04:36:00,0.70771,0.70781,0.70768,0.70781,73599998.0
2005-12-15 04:37:00,0.7078,0.7078,0.70775,0.70775,41800000.0
2005-12-15 04:38:00,0.70781,0.70782,0.70765,0.70782,45100000.0
2005-12-15 04:39:00,0.70785,0.7079,0.7078,0.70785,67800000.0
2005-12-15 04:40:00,0.70785,0.70785,0.7078,0.7078,88300000.0
2005-12-15 04:41:00,0.70785,0.70785,0.70775,0.7078,55299999.0
2005-12-15 04:42:00,0.70785,0.70785,0.70775,0.70783,105399999.0
2005-12-15 04:43:00,0.70778,0.70783,0.70773,0.70783,69299999.0
2005-12-15 04:44:00,0.70773,0.70773,0.70753,0.70755,112499999.0
2005-12-15 04:45:00,0.70758,0.70768,0.70758,0.70767,94699998.0
2005-12-15 04:46:00,0.7077,0.70776,0.70765,0.70765,122599999.0
2005-12-15 04:47:00,0.7077,0.70777,0.7077,0.7077,67600000.0
2005-12-15 04:48:00,0.7077,0.70775,0.70765,0.70775,129399998.0
2005-12-15 04:49:00,0.70775,0.7078,0.70765,0.7077,107600002.0
2005-12-15 04:50:00,0.70777,0.70777,0.7077,0.70775,82100000.0
2005-12-15 04:51:00,0.70775,0.70775,0.70765,0.70765,98500001.0
2005-12-15 04:52:00,0.7077,0.70775,0.7077,0.70775,38399999.0
2005-12-15 04:53:00,0.70765,0.70775,0.70765,0.70775,13500000.0
2005-12-15 04:54:00,0.70768,0.70768,0.70752,0.70752,55800000.0
2005-12-15 04:55:00,0.7075,0.70758,0.70748,0.70757,76400000.0
2005-12-15 04:56:00,0.70755,0.70765,0.70755,0.70765,118599998.0
2005-12-15 04:57:00,0.70761,0.70761,0.70725,0.70741,48700000.0
2005-12-15 04:58:00,0.70735,0.70745,0.70735,0.70735,83300000.0
2005-12-15 04:59:00,0.70745,0.70755,0.70735,0.70745,112200000.0
2005-12-15 05:00:00,0.70745,0.70745,0.70735,0.7074,85100001.0
2005-12-15 05:01:00,0.70735,0.70745,0.70725,0.70743,63600000.0
2005-12-15 05:02:00,0.70747,0.70747,0.7074,0.7074,16000000.0
2005-12-15 05:03:00,0.70745,0.70745,0.70732,0.70737,70500000.0
2005-12-15 05:04:00,0.70747,0.70758,0.70735,0.70742,159100001.0
2005-12-15 05:05:00,0.7074,0.70745,0.70735,0.70735,68400000.0
2005-12-15 05:06:00,0.70737,0.70737,0.70697,0.70697,50900000.0
2005-12-15 05:07:00,0.7069,0.70695,0.70682,0.7069,114100001.0
2005-12-15 05:08:00,0.70685,0.707,0.70685,0.7069,112800000.0
2005-12-15 05:09:00,0.70699,0.70703,0.70691,0.70698,60500000.0
2005-12-15 05:10:00,0.70694,0.70696,0.70694,0.70696,18400000.0
2005-12-15 05:11:00,0.707,0.70708,0.70695,0.70705,99900000.0
2005-12-15 05:12:00,0.70699,0.70706,0.70694,0.70694,21600000.0
2005-12-15 05:13:00,0.70687,0.70687,0.70664,0.70673,47600000.0
2005-12-15 05:14:00,0.70662,0.70662,0.70645,0.70658,94000001.0
2005-12-15 05:15:00,0.7065,0.7065,0.70645,0.70645,47400002.0
2005-12-15 05:16:00,0.70645,0.70655,0.70645,0.7065,99600002.0
2005-12-15 05:17:00,0.7065,0.7065,0.70583,0.70585,90100000.0
2005-12-15 05:18:00,0.7058,0.70597,0.7058,0.70592,60900002.0
2005-12-15 05:19:00,0.706,0.70617,0.70596,0.70617,58400000.0
2005-12-15 05:20:00,0.7061,0.7063,0.7061,0.70618,39500000.0
2005-12-15 05:21:00,0.70622,0.7063,0.7061,0.70625,74100000.0
2005-12-15 05:22:00,0.70619,0.70619,0.7061,0.70615,40600000.0
2005-12-15 05:23:00,0.70593,0.70593,0.70573,0.70573,61000001.0
2005-12-15 05:24:00,0.70582,0.70582,0.70566,0.70571,180599997.0
2005-12-15 05:25:00,0.70565,0.70614,0.70565,0.70602,115600000.0
2005-12-15 05:26:00,0.70599,0.70599,0.7059,0.70596,92199997.0
2005-12-15 05:27:00,0.70593,0.70593,0.70575,0.7059,69600000.0
2005-12-15 05:28:00,0.70595,0.70595,0.70585,0.70595,88099998.0
2005-12-15 05:29:00,0.70593,0.70607,0.7059,0.70607,47700000.0
2005-12-15 05:30:00,0.70595,0.70595,0.7059,0.7059,69500000.0
2005-12-15 05:31:00,0.70591,0.70591,0.70582,0.70587,77100000.0
2005-12-15 05:32:00,0.70582,0.706,0.7058,0.7059,61100000.0
2005-12-15 05:33:00,0.70599,0.70604,0.70595,0.70595,66499999.0
2005-12-15 05:34:00,0.70602,0.70606,0.70599,0.70605,92200001.0
2005-12-15 05:35:00,0.70602,0.70608,0.70595,0.70597,149500000.0
2005-12-15 05:36:00,0.70604,0.70605,0.70577,0.70605,113799999.0
2005-12-15 05:37:00,0.70611,0.70611,0.70601,0.70606,78300001.0
2005-12-15 05:38:00,0.70607,0.70614,0.70599,0.70614,90099999.0
2005-12-15 05:39:00,0.70615,0.70616,0.70598,0.70609,123700003.0
2005-12-15 05:40:00,0.70612,0.70612,0.70596,0.70599,85500000.0
2005-12-15 05:41:00,0.70604,0.70614,0.70604,0.70611,50300000.0
2005-12-15 05:42:00,0.70615,0.7062,0.70605,0.70615,54900000.0
2005-12-15 05:43:00,0.7061,0.70615,0.70605,0.70615,48900000.0
2005-12-15 05:44:00,0.70613,0.70615,0.7061,0.7061,107099999.0
2005-12-15 05:45:00,0.70604,0.70606,0.70588,0.70606,55200000.0
2005-12-15 05:46:00,0.70608,0.70608,0.70602,0.70602,110400001.0
2005-12-15 05:47:00,0.70602,0.70602,0.70585,0.70585,70999997.0
2005-12-15 05:48:00,0.706,0.70605,0.70595,0.70605,115800002.0
2005-12-15 05:49:00,0.706,0.706,0.70583,0.70594,52399999.0
2005-12-15 05:50:00,0.70584,0.70592,0.70574,0.70574,104199999.0
2005-12-15 05:51:00,0.70589,0.70594,0.70583,0.70585,62000001.0
2005-12-15 05:52:00,0.70592,0.70592,0.7058,0.70588,75800000.0
2005-12-15 05:53:00,0.7059,0.706,0.7059,0.7059,27100000.0
2005-12-15 05:54:00,0.70585,0.70596,0.7058,0.7058,38700001.0
2005-12-15 05:55:00,0.7058,0.70585,0.7057,0.7058,64100000.0
2005-12-15 05:56:00,0.70578,0.70578,0.70568,0.70572,63800001.0
2005-12-15 05:57:00,0.70561,0.70566,0.70538,0.70538,78200000.0
2005-12-15 05:58:00,0.70538,0.70541,0.70532,0.70541,109500001.0
2005-12-15 05:59:00,0.70542,0.70554,0.70532,0.70546,115599999.0
2005-12-15 06:00:00,0.70536,0.70547,0.70536,0.70547,34700000.0
2005-12-15 06:01:00,0.70552,0.70552,0.70535,0.70541,57000000.0
2005-12-15 06:02:00,0.70537,0.70544,0.70526,0.70539,91599999.0
2005-12-15 06:03:00,0.70536,0.70536,0.70526,0.70526,49300000.0
2005-12-15 06:04:00,0.70527,0.70531,0.70519,0.70519,51300000.0
2005-12-15 06:05:00,0.70522,0.70522,0.70487,0.70489,112199999.0
2005-12-15 06:06:00,0.70485,0.70497,0.70483,0.70497,33300000.0
2005-12-15 06:07:00,0.70507,0.70516,0.70502,0.70502,122800002.0
2005-12-15 06:08:00,0.70507,0.70523,0.70507,0.70514,68699999.0
2005-12-15 06:09:00,0.70519,0.70523,0.70508,0.70513,137399999.0
2005-12-15 06:10:00,0.70522,0.70551,0.70522,0.70538,90900002.0
2005-12-15 06:11:00,0.70542,0.70545,0.70529,0.70542,100200000.0
2005-12-15 06:12:00,0.7055,0.70558,0.70538,0.70538,108000002.0
2005-12-15 06:13:00,0.70542,0.70555,0.70542,0.70555,63400000.0
2005-12-15 06:14:00,0.70566,0.70576,0.70551,0.70575,73300000.0
2005-12-15 06:15:00,0.70581,0.70592,0.70578,0.70592,48400000.0
2005-12-15 06:16:00,0.70588,0.70591,0.70567,0.70585,61900000.0
2005-12-15 06:17:00,0.70602,0.70615,0.70599,0.70602,114599998.0
2005-12-15 06:18:00,0.70591,0.7061,0.70591,0.70603,134599999.0
2005-12-15 06:19:00,0.7061,0.70617,0.7061,0.70617,15000000.0
2005-12-15 06:20:00,0.70612,0.70624,0.70612,0.70624,59400000.0
2005-12-15 06:21:00,0.70628,0.70628,0.7062,0.70622,36700000.0
2005-12-15 06:22:00,0.70615,0.70615,0.70613,0.70613,29300000.0
2005-12-15 06:23:00,0.70612,0.70612,0.70586,0.70602,71900000.0
2005-12-15 06:24:00,0.70603,0.70605,0.70595,0.706,121099997.0
2005-12-15 06:25:00,0.70598,0.70601,0.70593,0.70594,96900001.0
2005-12-15 06:26:00,0.70597,0.70605,0.70597,0.706,51800000.0
2005-12-15 06:27:00,0.706,0.70605,0.70595,0.706,128799999.0
2005-12-15 06:28:00,0.70599,0.70602,0.70584,0.70586,60400000.0
2005-12-15 06:29:00,0.70579,0.70581,0.70576,0.70578,64800001.0
2005-12-15 06:30:00,0.7057,0.70578,0.70565,0.70565,19700000.0
2005-12-15 06:31:00,0.7057,0.70575,0.70565,0.7057,115800000.0
2005-12-15 06:32:00,0.70573,0.70573,0.70559,0.70571,97799999.0
2005-12-15 06:33:00,0.70557,0.70584,0.70557,0.70576,128699999.0
2005-12-15 06:34:00,0.7056,0.70565,0.70557,0.70557,35000000.0
2005-12-15 06:35:00,0.70557,0.70565,0.70555,0.70565,81799999.0
2005-12-15 06:36:00,0.70551,0.70569,0.70551,0.70564,79800000.0
2005-12-15 06:37:00,0.7056,0.70573,0.7056,0.70573,55300000.0
2005-12-15 06:38:00,0.7057,0.70571,0.70559,0.70562,50300000.0
2005-12-15 06:39:00,0.70573,0.70573,0.70568,0.70573,23699999.0
2005-12-15 06:40:00,0.70567,0.70575,0.70567,0.7057,78599999.0
2005-12-15 06:41:00,0.70568,0.70573,0.7056,0.70569,47600000.0
2005-12-15 06:42:00,0.70555,0.70575,0.70555,0.70575,44600000.0
2005-12-15 06:43:00,0.70571,0.70581,0.70569,0.70577,106899999.0
2005-12-15 06:44:00,0.7057,0.70575,0.70565,0.70575,143699999.0
2005-12-15 06:45:00,0.70572,0.70582,0.70572,0.70582,86899998.0
2005-12-15 06:46:00,0.70587,0.70592,0.70581,0.70587,105900001.0
2005-12-15 06:47:00,0.70578,0.70587,0.70571,0.70571,108100000.0
2005-12-15 06:48:00,0.7057,0.70577,0.70565,0.70577,40100000.0
2005-12-15 06:49:00,0.7057,0.7057,0.7057,0.7057,4000000.0
2005-12-15 06:50:00,0.70573,0.70586,0.70566,0.70586,49800000.0
2005-12-15 06:51:00,0.70596,0.70596,0.7058,0.7058,104700000.0
2005-12-15 06:52:00,0.70581,0.70589,0.70578,0.70586,108700000.0
2005-12-15 06:53:00,0.70578,0.70588,0.7057,0.70588,80900002.0
2005-12-15 06:54:00,0.7059,0.70593,0.7059,0.7059,54500001.0
2005-12-15 06:55:00,0.7059,0.706,0.7059,0.7059,103799999.0
2005-12-15 06:56:00,0.70592,0.70592,0.70577,0.70581,62900000.0
2005-12-15 06:57:00,0.70577,0.70591,0.70562,0.70591,64000000.0
2005-12-15 06:58:00,0.7057,0.70578,0.70552,0.70552,123500001.0
2005-12-15 06:59:00,0.70527,0.70552,0.70527,0.70552,54300001.0
2005-12-15 07:00:00,0.70538,0.70539,0.70538,0.70539,11800000.0
2005-12-15 07:01:00,0.70533,0.70533,0.70528,0.70528,25400000.0
2005-12-15 07:02:00,0.70521,0.70521,0.70507,0.70518,84499999.0
2005-12-15 07:03:00,0.7052,0.7052,0.70502,0.70502,47700001.0
2005-12-15 07:04:00,0.70495,0.70505,0.70495,0.70505,35800000.0
2005-12-15 07:05:00,0.705,0.70505,0.70493,0.70505,81499998.0
2005-12-15 07:06:00,0.70508,0.70513,0.70503,0.7051,104499999.0
2005-12-15 07:07:00,0.70512,0.70512,0.70496,0.705,68300000.0
2005-12-15 07:08:00,0.70508,0.70513,0.70485,0.7051,47400000.0
2005-12-15 07:09:00,0.70506,0.70526,0.70506,0.70522,113400003.0
2005-12-15 07:10:00,0.70523,0.70523,0.70512,0.70512,42200000.0
2005-12-15 07:11:00,0.70485,0.70519,0.70485,0.70519,39699999.0
2005-12-15 07:12:00,0.7052,0.70525,0.70517,0.70524,45800000.0
2005-12-15 07:13:00,0.70527,0.70527,0.70515,0.70517,86000000.0
2005-12-15 07:14:00,0.70517,0.70534,0.70509,0.70534,63000000.0
2005-12-15 07:15:00,0.7054,0.70552,0.7054,0.70547,48100000.0
2005-12-15 07:16:00,0.70553,0.70555,0.7055,0.7055,43699999.0
2005-12-15 07:17:00,0.7055,0.7055,0.7055,0.7055,21500000.0
2005-12-15 07:18:00,0.70549,0.70552,0.70539,0.70548,129399999.0
2005-12-15 07:19:00,0.70548,0.70548,0.70542,0.70542,19900000.0
2005-12-15 07:20:00,0.70555,0.70558,0.70551,0.70558,58000000.0
2005-12-15 07:21:00,0.7054,0.7057,0.7054,0.7057,73399999.0
2005-12-15 07:22:00,0.7057,0.70575,0.7057,0.70575,16700000.0
2005-12-15 07:23:00,0.70569,0.70574,0.70558,0.70567,60800000.0
2005-12-15 07:24:00,0.70556,0.70556,0.70536,0.70536,54000000.0
2005-12-15 07:25:00,0.70547,0.70555,0.70547,0.70555,86100000.0
2005-12-15 07:26:00,0.7055,0.70555,0.7055,0.7055,33500000.0
2005-12-15 07:27:00,0.70555,0.70555,0.7055,0.70555,101200002.0
2005-12-15 07:28:00,0.7055,0.70555,0.7055,0.70555,13600000.0
2005-12-15 07:29:00,0.70552,0.70552,0.70536,0.70541,126899999.0
2005-12-15 07:30:00,0.70543,0.70547,0.70539,0.70547,53400000.0
2005-12-15 07:31:00,0.7054,0.70545,0.70535,0.70545,71099999.0
2005-12-15 07:32:00,0.70545,0.7055,0.70535,0.70535,122400000.0
2005-12-15 07:33:00,0.70535,0.70545,0.7053,0.70545,99300002.0
2005-12-15 07:34:00,0.70515,0.7055,0.70515,0.70545,117399999.0
2005-12-15 07:35:00,0.70534,0.70542,0.70529,0.70529,40700000.0
2005-12-15 07:36:00,0.7053,0.70532,0.70527,0.70527,112500001.0
2005-12-15 07:37:00,0.70527,0.70532,0.7052,0.70523,116499998.0
2005-12-15 07:38:00,0.70527,0.70533,0.7052,0.70533,67899999.0
2005-12-15 07:39:00,0.70528,0.70528,0.7052,0.7052,110600001.0
2005-12-15 07:40:00,0.70515,0.7053,0.70515,0.70525,80200000.0
2005-12-15 07:41:00,0.7052,0.70537,0.7052,0.70537,37800001.0
2005-12-15 07:42:00,0.70532,0.70532,0.70522,0.70522,24600000.0
2005-12-15 07:43:00,0.7053,0.70541,0.70518,0.70518,106099999.0
2005-12-15 07:44:00,0.70523,0.70528,0.7052,0.70528,55700000.0
2005-12-15 07:45:00,0.70526,0.70529,0.70514,0.70514,140399999.0
2005-12-15 07:46:00,0.7052,0.70525,0.7052,0.7052,54099999.0
2005-12-15 07:47:00,0.7052,0.7052,0.70505,0.70505,51000000.0
2005-12-15 07:48:00,0.70505,0.70505,0.70485,0.70505,61000001.0
2005-12-15 07:49:00,0.70497,0.70502,0.70491,0.70502,89400000.0
2005-12-15 07:50:00,0.70497,0.70497,0.70473,0.70477,112000000.0
2005-12-15 07:51:00,0.70469,0.70473,0.70451,0.70464,146800000.0
2005-12-15 07:52:00,0.70471,0.70484,0.70467,0.70483,96999998.0
2005-12-15 07:53:00,0.70484,0.70501,0.70484,0.70497,40699999.0
2005-12-15 07:54:00,0.70505,0.70509,0.70487,0.70497,73200000.0
2005-12-15 07:55:00,0.705,0.705,0.70495,0.70495,23900000.0
2005-12-15 07:56:00,0.70499,0.70511,0.70499,0.70508,34100000.0
2005-12-15 07:57:00,0.70521,0.70521,0.70503,0.70515,143200002.0
2005-12-15 07:58:00,0.70517,0.70525,0.70503,0.7051,73300000.0
2005-12-15 07:59:00,0.7052,0.7052,0.7051,0.70515,81999999.0
2005-12-15 08:00:00,0.705,0.70525,0.705,0.70513,57200000.0
2005-12-15 08:01:00,0.70512,0.70512,0.70497,0.705,84600000.0
2005-12-15 08:02:00,0.70509,0.7053,0.70509,0.70516,82899999.0
2005-12-15 08:03:00,0.70515,0.70515,0.7051,0.70515,88700002.0
2005-12-15 08:04:00,0.70518,0.70519,0.70516,0.70519,74199999.0
2005-12-15 08:05:00,0.70523,0.70525,0.70505,0.70505,115099999.0
2005-12-15 08:06:00,0.70515,0.7053,0.70515,0.70525,147199997.0
2005-12-15 08:07:00,0.70516,0.70535,0.70512,0.70519,108200000.0
2005-12-15 08:08:00,0.70514,0.70523,0.70506,0.70523,115400000.0
2005-12-15 08:09:00,0.70525,0.70525,0.70515,0.70515,38600000.0
2005-12-15 08:10:00,0.70525,0.7053,0.7052,0.7052,22400000.0
2005-12-15 08:11:00,0.70525,0.70535,0.70515,0.70522,85300000.0
2005-12-15 08:12:00,0.70512,0.7053,0.70512,0.70518,68600000.0
2005-12-15 08:13:00,0.70517,0.7054,0.70517,0.7054,88300000.0
2005-12-15 08:14:00,0.70526,0.70526,0.70519,0.70519,19200000.0
2005-12-15 08:15:00,0.70515,0.7052,0.70515,0.7052,49499999.0
2005-12-15 08:16:00,0.70522,0.70531,0.70517,0.70531,69399999.0
2005-12-15 08:17:00,0.70535,0.70535,0.70535,0.70535,14300000.0
2005-12-15 08:18:00,0.70527,0.7053,0.7052,0.7052,74700000.0
2005-12-15 08:19:00,0.70528,0.70536,0.70522,0.70527,124399997.0
2005-12-15 08:20:00,0.70535,0.7054,0.70525,0.7053,102700000.0
2005-12-15 08:21:00,0.7052,0.70535,0.7052,0.7053,76899999.0
2005-12-15 08:22:00,0.70532,0.70532,0.70516,0.70516,15300000.0
2005-12-15 08:23:00,0.7052,0.7052,0.70515,0.70515,34700000.0
2005-12-15 08:24:00,0.70522,0.70522,0.70489,0.7049,46300000.0
2005-12-15 08:25:00,0.7048,0.7048,0.7047,0.7047,12000000.0
2005-12-15 08:26:00,0.70486,0.70491,0.70485,0.70487,69500000.0
2005-12-15 08:27:00,0.70487,0.70487,0.70487,0.70487,31100000.0
2005-12-15 08:28:00,0.70492,0.70498,0.70489,0.70498,28600000.0
2005-12-15 08:29:00,0.70505,0.70505,0.70498,0.70498,52000000.0
2005-12-15 08:30:00,0.70502,0.70502,0.70485,0.70485,77399999.0
2005-12-15 08:31:00,0.70486,0.70486,0.70473,0.70479,53400000.0
2005-12-15 08:32:00,0.70481,0.70481,0.70474,0.70474,32800000.0
2005-12-15 08:33:00,0.70465,0.70482,0.70458,0.70478,107599999.0
2005-12-15 08:34:00,0.70492,0.70492,0.7048,0.7048,63300000.0
2005-12-15 08:35:00,0.70469,0.70487,0.70469,0.7048,91899998.0
2005-12-15 08:36:00,0.7047,0.7048,0.70462,0.70462,59300000.0
2005-12-15 08:37:00,0.70483,0.70484,0.70481,0.70481,82000000.0
2005-12-15 08:38:00,0.7048,0.7048,0.70475,0.70475,37900000.0
2005-12-15 08:39:00,0.7048,0.70487,0.7048,0.7048,90500000.0
2005-12-15 08:40:00,0.70461,0.70481,0.70461,0.70471,77100001.0
2005-12-15 08:41:00,0.7047,0.70475,0.7046,0.7046,50199999.0
2005-12-15 08:42:00,0.70478,0.70478,0.70475,0.70478,43900000.0
2005-12-15 08:43:00,0.70474,0.70493,0.70472,0.70472,105899999.0
2005-12-15 08:44:00,0.70475,0.70475,0.70465,0.70465,62399998.0
2005-12-15 08:45:00,0.70471,0.70471,0.70458,0.70468,102400001.0
2005-12-15 08:46:00,0.7048,0.7048,0.70465,0.7047,87600000.0
2005-12-15 08:47:00,0.70461,0.70461,0.70444,0.70444,35600000.0
2005-12-15 08:48:00,0.70429,0.70436,0.70418,0.70418,31900000.0
2005-12-15 08:49:00,0.70407,0.70416,0.70379,0.70382,94999999.0
2005-12-15 08:50:00,0.70386,0.70393,0.70377,0.70393,100299999.0
2005-12-15 08:51:00,0.70397,0.704,0.70382,0.70388,82699999.0
2005-12-15 08:52:00,0.7039,0.70392,0.70379,0.70392,96499999.0
2005-12-15 08:53:00,0.70392,0.70392,0.70376,0.70376,113700000.0
2005-12-15 08:54:00,0.70381,0.70393,0.70381,0.70389,101099999.0
2005-12-15 08:55:00,0.70393,0.70395,0.70385,0.70395,87599999.0
2005-12-15 08:56:00,0.70373,0.70373,0.70313,0.70319,63699998.0
2005-12-15 08:57:00,0.70346,0.70346,0.70326,0.70326,69500000.0
2005-12-15 08:58:00,0.70324,0.70327,0.70296,0.70296,112400000.0
2005-12-15 08:59:00,0.70292,0.70292,0.70277,0.70291,93300000.0
2005-12-15 09:00:00,0.70274,0.70279,0.70244,0.70267,99400001.0
2005-12-15 09:01:00,0.70254,0.70269,0.70251,0.70252,110100000.0
2005-12-15 09:02:00,0.70248,0.70248,0.70245,0.70248,48600000.0
2005-12-15 09:03:00,0.70234,0.70247,0.70216,0.70216,79599999.0
2005-12-15 09:04:00,0.70226,0.70226,0.70201,0.70207,76499999.0
2005-12-15 09:05:00,0.70203,0.70208,0.70187,0.70187,108000000.0
2005-12-15 09:06:00,0.70189,0.70203,0.70179,0.70188,88600000.0
2005-12-15 09:07:00,0.70188,0.70203,0.70188,0.70194,105699999.0
2005-12-15 09:08:00,0.702,0.702,0.70184,0.7019,53700000.0
2005-12-15 09:09:00,0.70194,0.70202,0.70189,0.70197,92600000.0
2005-12-15 09:10:00,0.70205,0.70239,0.70196,0.70239,105199998.0
2005-12-15 09:11:00,0.70252,0.70288,0.70246,0.70288,59900000.0
2005-12-15 09:12:00,0.70283,0.70283,0.70236,0.7025,102899999.0
2005-12-15 09:13:00,0.70257,0.7026,0.70252,0.70252,101300000.0
2005-12-15 09:14:00,0.70259,0.70267,0.70253,0.70256,64699999.0
2005-12-15 09:15:00,0.70254,0.70269,0.70254,0.70265,65400000.0
2005-12-15 09:16:00,0.70277,0.70292,0.70277,0.70292,66999999.0
2005-12-15 09:17:00,0.7029,0.70297,0.70277,0.70277,74900000.0
2005-12-15 09:18:00,0.70288,0.70292,0.70279,0.70288,61000001.0
2005-12-15 09:19:00,0.70292,0.70297,0.70257,0.70257,106200000.0
2005-12-15 09:20:00,0.7025,0.70252,0.70233,0.70252,83600001.0
2005-12-15 09:21:00,0.70249,0.70258,0.70242,0.70246,86200001.0
2005-12-15 09:22:00,0.70257,0.70264,0.7024,0.7024,79400000.0
2005-12-15 09:23:00,0.70249,0.70253,0.70241,0.70253,74300000.0
2005-12-15 09:24:00,0.70251,0.70253,0.70236,0.70237,106200002.0
2005-12-15 09:25:00,0.70238,0.70238,0.70214,0.70227,114300000.0
2005-12-15 09:26:00,0.70229,0.70229,0.70217,0.70218,90499998.0
2005-12-15 09:27:00,0.70222,0.7023,0.70215,0.70215,66299998.0
2005-12-15 09:28:00,0.70215,0.70217,0.70191,0.70191,86200000.0
2005-12-15 09:29:00,0.70191,0.70198,0.70185,0.70191,70700001.0
2005-12-15 09:30:00,0.70169,0.70169,0.70122,0.7013,87599997.0
2005-12-15 09:31:00,0.70142,0.70142,0.70133,0.70133,81500001.0
2005-12-15 09:32:00,0.70115,0.70115,0.70096,0.70096,39400000.0
2005-12-15 09:33:00,0.70102,0.70112,0.70078,0.70086,142600002.0
2005-12-15 09:34:00,0.70083,0.70096,0.70067,0.70088,127800000.0
2005-12-15 09:35:00,0.70077,0.70077,0.70025,0.70055,105200000.0
2005-12-15 09:36:00,0.70033,0.70034,0.70016,0.70016,59100000.0
2005-12-15 09:37:00,0.70013,0.7002,0.69994,0.70016,84900000.0
2005-12-15 09:38:00,0.70033,0.70034,0.70011,0.70011,78200000.0
2005-12-15 09:39:00,0.70025,0.70039,0.70025,0.70025,109299999.0
2005-12-15 09:40:00,0.70018,0.70063,0.70018,0.70063,68100000.0
2005-12-15 09:41:00,0.70066,0.70066,0.70005,0.70018,93600000.0
2005-12-15 09:42:00,0.69994,0.69994,0.6996,0.69966,88300001.0
2005-12-15 09:43:00,0.69971,0.69971,0.69938,0.69949,96100000.0
2005-12-15 09:44:00,0.69945,0.69945,0.69898,0.69898,87700001.0
2005-12-15 09:45:00,0.69887,0.69946,0.69883,0.69946,71700000.0
2005-12-15 09:46:00,0.69909,0.69909,0.6982,0.6982,95700000.0
2005-12-15 09:47:00,0.69822,0.69828,0.69801,0.69807,55000000.0
2005-12-15 09:48:00,0.69783,0.698,0.69781,0.69793,67400000.0
2005-12-15 09:49:00,0.69789,0.69806,0.69789,0.69806,32900000.0
2005-12-15 09:50:00,0.69808,0.69808,0.69771,0.69771,44599999.0
2005-12-15 09:51:00,0.69757,0.69779,0.69757,0.69779,80399998.0
2005-12-15 09:52:00,0.69804,0.69812,0.69793,0.69797,132700000.0
2005-12-15 09:53:00,0.69775,0.69775,0.69728,0.69728,90200000.0
2005-12-15 09:54:00,0.69725,0.69737,0.69715,0.69725,130900000.0
2005-12-15 09:55:00,0.69711,0.69717,0.69693,0.697,87800000.0
2005-12-15 09:56:00,0.6969,0.69726,0.6969,0.69726,105300002.0
2005-12-15 09:57:00,0.69722,0.69752,0.69712,0.69735,74599999.0
2005-12-15 09:58:00,0.69717,0.69734,0.69717,0.69722,91599999.0
2005-12-15 09:59:00,0.69734,0.69746,0.69734,0.69746,69199999.0
2005-12-15 10:00:00,0.69751,0.69776,0.69751,0.69776,45700000.0
2005-12-15 10:01:00,0.69775,0.69785,0.69771,0.69775,100300000.0
2005-12-15 10:02:00,0.69773,0.69803,0.69773,0.69797,63299999.0
2005-12-15 10:03:00,0.69797,0.69804,0.69788,0.69804,108499999.0
2005-12-15 10:04:00,0.69812,0.69814,0.69785,0.69785,109099998.0
2005-12-15 10:05:00,0.69797,0.69834,0.69797,0.69801,57500000.0
2005-12-15 10:06:00,0.69832,0.69832,0.69818,0.69832,75800000.0
2005-12-15 10:07:00,0.69827,0.6983,0.6982,0.69829,99200001.0
2005-12-15 10:08:00,0.69832,0.6984,0.69828,0.69836,51100000.0
2005-12-15 10:09:00,0.69807,0.69823,0.69795,0.69823,158200001.0
2005-12-15 10:10:00,0.69823,0.69857,0.69823,0.69837,136800001.0
2005-12-15 10:11:00,0.69846,0.69849,0.69846,0.69849,35800001.0
2005-12-15 10:12:00,0.69862,0.69878,0.69862,0.69878,21200000.0
2005-12-15 10:13:00,0.69884,0.69902,0.69884,0.69895,78100000.0
2005-12-15 10:14:00,0.69882,0.69893,0.69873,0.69881,97300000.0
2005-12-15 10:15:00,0.69882,0.69882,0.6987,0.6987,38300000.0
2005-12-15 10:16:00,0.6988,0.69886,0.69871,0.69871,141800000.0
2005-12-15 10:17:00,0.69867,0.69867,0.69847,0.69849,49500000.0
2005-12-15 10:18:00,0.69843,0.69843,0.69806,0.69817,120400000.0
2005-12-15 10:19:00,0.6981,0.69812,0.69802,0.69804,64799999.0
2005-12-15 10:20:00,0.69812,0.69813,0.69812,0.69813,30399999.0
2005-12-15 10:21:00,0.69828,0.6984,0.69827,0.69837,66100000.0
2005-12-15 10:22:00,0.69835,0.69854,0.69835,0.69853,124099999.0
2005-12-15 10:23:00,0.6985,0.6985,0.6983,0.69833,101399998.0
2005-12-15 10:24:00,0.69845,0.69858,0.69845,0.69855,96400001.0
2005-12-15 10:25:00,0.69848,0.69851,0.69845,0.69851,64500001.0
2005-12-15 10:26:00,0.69845,0.69854,0.69833,0.69833,106700000.0
2005-12-15 10:27:00,0.69835,0.69835,0.69825,0.69835,76400001.0
2005-12-15 10:28:00,0.69836,0.69837,0.69819,0.69819,88199998.0
2005-12-15 10:29:00,0.6982,0.6982,0.69808,0.69808,22300000.0
2005-12-15 10:30:00,0.69808,0.69808,0.69802,0.69808,54800000.0
2005-12-15 10:31:00,0.69802,0.69829,0.69802,0.69829,92500000.0
2005-12-15 10:32:00,0.69828,0.69828,0.69813,0.69813,72000002.0
2005-12-15 10:33:00,0.69819,0.69819,0.69809,0.69809,83200001.0
2005-12-15 10:34:00,0.69799,0.69803,0.69793,0.69803,68200000.0
2005-12-15 10:35:00,0.69803,0.69804,0.69793,0.69793,82899999.0
2005-12-15 10:36:00,0.69805,0.6983,0.69805,0.6983,49299998.0
2005-12-15 10:37:00,0.69831,0.69844,0.69831,0.69841,84500000.0
2005-12-15 10:38:00,0.69829,0.69829,0.69812,0.69815,48600000.0
2005-12-15 10:39:00,0.69823,0.6985,0.69823,0.69842,112600000.0
2005-12-15 10:40:00,0.69862,0.69862,0.69849,0.69855,102499997.0
2005-12-15 10:41:00,0.69837,0.69839,0.6982,0.6982,107900002.0
2005-12-15 10:42:00,0.69832,0.69838,0.69825,0.69838,63099999.0
2005-12-15 10:43:00,0.69831,0.6984,0.69825,0.69825,120900000.0
2005-12-15 10:44:00,0.6982,0.6982,0.69798,0.69804,93399999.0
2005-12-15 10:45:00,0.69805,0.69805,0.69792,0.69802,170100001.0
2005-12-15 10:46:00,0.69788,0.69788,0.69779,0.69785,52500000.0
2005-12-15 10:47:00,0.69767,0.69771,0.69753,0.69771,155900000.0
2005-12-15 10:48:00,0.69758,0.69758,0.6974,0.6975,73400000.0
2005-12-15 10:49:00,0.69757,0.69757,0.69737,0.69737,67000000.0
2005-12-15 10:50:00,0.6973,0.6973,0.69705,0.69705,69200000.0
2005-12-15 10:51:00,0.69712,0.6973,0.69692,0.6973,81399999.0
2005-12-15 10:52:00,0.69721,0.69725,0.69712,0.69722,108700001.0
2005-12-15 10:53:00,0.69717,0.69717,0.697,0.69702,39999999.0
2005-12-15 10:54:00,0.6969,0.69707,0.6969,0.69699,65899999.0
2005-12-15 10:55:00,0.69673,0.69673,0.69571,0.69571,44500000.0
2005-12-15 10:56:00,0.69561,0.69568,0.69531,0.69541,117500001.0
2005-12-15 10:57:00,0.69545,0.6956,0.69544,0.6956,40399999.0
2005-12-15 10:58:00,0.69561,0.69561,0.69532,0.69546,152400001.0
2005-12-15 10:59:00,0.69527,0.69527,0.69491,0.69491,89599998.0
2005-12-15 11:00:00,0.69487,0.69513,0.69476,0.69503,121799998.0
2005-12-15 11:01:00,0.69495,0.69513,0.6949,0.69509,117700001.0
2005-12-15 11:02:00,0.69499,0.69502,0.69476,0.69483,79500000.0
2005-12-15 11:03:00,0.6948,0.69501,0.69479,0.69501,78200001.0
2005-12-15 11:04:00,0.69504,0.69517,0.69492,0.69501,77200000.0
2005-12-15 11:05:00,0.69508,0.69509,0.69489,0.69497,154700001.0
2005-12-15 11:06:00,0.6949,0.69494,0.69465,0.69465,83300000.0
2005-12-15 11:07:00,0.69472,0.69502,0.69472,0.69502,61500001.0
2005-12-15 11:08:00,0.69503,0.69511,0.69503,0.69505,68400000.0
2005-12-15 11:09:00,0.69502,0.69513,0.69502,0.69513,27300000.0
2005-12-15 11:10:00,0.6951,0.69515,0.69489,0.69512,97100001.0
2005-12-15 11:11:00,0.69514,0.69514,0.69502,0.69507,73999999.0
2005-12-15 11:12:00,0.69499,0.69505,0.69482,0.69502,83799999.0
2005-12-15 11:13:00,0.695,0.69516,0.695,0.69516,109000000.0
2005-12-15 11:14:00,0.6952,0.69523,0.69513,0.69513,137400000.0
2005-12-15 11:15:00,0.69517,0.69519,0.69488,0.69488,93200001.0
2005-12-15 11:16:00,0.6949,0.69504,0.69486,0.69499,117500000.0
2005-12-15 11:17:00,0.69499,0.69501,0.69479,0.69479,114199999.0
2005-12-15 11:18:00,0.69472,0.69473,0.6946,0.6946,168999997.0
2005-12-15 11:19:00,0.69439,0.69475,0.69439,0.69457,120000000.0
2005-12-15 11:20:00,0.69452,0.69479,0.69452,0.69479,70200000.0
2005-12-15 11:21:00,0.69468,0.69468,0.69446,0.69446,29700000.0
2005-12-15 11:22:00,0.69446,0.6947,0.69445,0.6947,86299999.0
2005-12-15 11:23:00,0.69471,0.69471,0.69428,0.6943,106099999.0
2005-12-15 11:24:00,0.69433,0.69447,0.69433,0.69443,225399998.0
2005-12-15 11:25:00,0.69442,0.69454,0.69442,0.69445,83000000.0
2005-12-15 11:26:00,0.69453,0.69463,0.69447,0.69447,67600001.0
2005-12-15 11:27:00,0.69447,0.69458,0.69447,0.69458,60599999.0
2005-12-15 11:28:00,0.69454,0.69466,0.69447,0.69451,125600000.0
2005-12-15 11:29:00,0.69453,0.69453,0.69439,0.69443,82500000.0
2005-12-15 11:30:00,0.69455,0.6946,0.69451,0.69458,153499999.0
2005-12-15 11:31:00,0.69468,0.69479,0.6946,0.6946,84299999.0
2005-12-15 11:32:00,0.69461,0.69464,0.69446,0.69446,42000000.0
2005-12-15 11:33:00,0.69431,0.69431,0.69412,0.69414,35100000.0
2005-12-15 11:34:00,0.69382,0.69382,0.69294,0.69298,71599999.0
2005-12-15 11:35:00,0.6931,0.69339,0.6931,0.69339,66500000.0
2005-12-15 11:36:00,0.69347,0.69365,0.69347,0.6935,55699999.0
2005-12-15 11:37:00,0.69352,0.69352,0.69286,0.69286,80900000.0
2005-12-15 11:38:00,0.69269,0.6928,0.69259,0.6928,146600001.0
2005-12-15 11:39:00,0.69287,0.69336,0.69283,0.69336,84900000.0
2005-12-15 11:40:00,0.69339,0.69353,0.69329,0.69351,137600000.0
2005-12-15 11:41:00,0.69357,0.69383,0.69357,0.69376,62900000.0
2005-12-15 11:42:00,0.6934,0.69341,0.69293,0.69293,79700000.0
2005-12-15 11:43:00,0.69271,0.693,0.69271,0.69294,91700000.0
2005-12-15 11:44:00,0.69303,0.69328,0.6929,0.69302,133199998.0
2005-12-15 11:45:00,0.69322,0.69327,0.69319,0.69319,127999999.0
2005-12-15 11:46:00,0.6933,0.6933,0.6932,0.69325,38200000.0
2005-12-15 11:47:00,0.69333,0.69333,0.6931,0.69314,91300000.0
2005-12-15 11:48:00,0.69323,0.69352,0.69323,0.6935,96400000.0
2005-12-15 11:49:00,0.69362,0.69403,0.69337,0.69403,78800000.0
2005-12-15 11:50:00,0.6941,0.6941,0.69392,0.69397,80200001.0
2005-12-15 11:51:00,0.69402,0.69413,0.69402,0.69409,64900001.0
2005-12-15 11:52:00,0.69417,0.6942,0.69409,0.6941,120800002.0
2005-12-15 11:53:00,0.69403,0.69415,0.69395,0.69415,99600001.0
2005-12-15 11:54:00,0.69417,0.69417,0.69397,0.69403,35900000.0
2005-12-15 11:55:00,0.69396,0.69396,0.69394,0.69396,60200000.0
2005-12-15 11:56:00,0.69399,0.694,0.69398,0.69398,90799998.0
2005-12-15 11:57:00,0.69388,0.69391,0.69382,0.69382,60400001.0
2005-12-15 11:58:00,0.69386,0.69386,0.69374,0.69374,60499999.0
2005-12-15 11:59:00,0.69378,0.69378,0.69344,0.69362,85299999.0
2005-12-15 12:00:00,0.6936,0.6938,0.69358,0.6938,74299998.0
2005-12-15 12:01:00,0.69373,0.69373,0.69335,0.69355,135500000.0
2005-12-15 12:02:00,0.69349,0.69357,0.69341,0.69345,57400000.0
2005-12-15 12:03:00,0.69348,0.69357,0.69338,0.69338,70500000.0
2005-12-15 12:04:00,0.69335,0.69346,0.69334,0.69346,59900001.0
2005-12-15 12:05:00,0.69355,0.69365,0.69355,0.69362,100100001.0
2005-12-15 12:06:00,0.69359,0.69374,0.69359,0.69366,71800000.0
2005-12-15 12:07:00,0.69356,0.69356,0.69325,0.69325,128299998.0
2005-12-15 12:08:00,0.69309,0.69316,0.6929,0.6929,54800001.0
2005-12-15 12:09:00,0.69278,0.69278,0.69263,0.69273,94899999.0
2005-12-15 12:10:00,0.69281,0.69304,0.69267,0.69296,65600001.0
2005-12-15 12:11:00,0.69306,0.69307,0.69265,0.69265,49800000.0
2005-12-15 12:12:00,0.69233,0.69257,0.69233,0.69257,105200002.0
2005-12-15 12:13:00,0.69253,0.69269,0.69253,0.69269,94899999.0
2005-12-15 12:14:00,0.69274,0.69285,0.69267,0.69285,47900000.0
2005-12-15 12:15:00,0.69291,0.69303,0.69271,0.69282,102500001.0
2005-12-15 12:16:00,0.69277,0.69297,0.69277,0.69297,94700000.0
2005-12-15 12:17:00,0.69297,0.69297,0.69284,0.69284,86800000.0
2005-12-15 12:18:00,0.69275,0.69275,0.69242,0.69245,61700000.0
2005-12-15 12:19:00,0.69235,0.6926,0.6922,0.6926,123600000.0
2005-12-15 12:20:00,0.69273,0.69277,0.6924,0.6924,86199999.0
2005-12-15 12:21:00,0.69227,0.69255,0.69225,0.69255,118500002.0
2005-12-15 12:22:00,0.69263,0.69273,0.69251,0.69266,135899998.0
2005-12-15 12:23:00,0.69253,0.69262,0.69245,0.69262,79200000.0
2005-12-15 12:24:00,0.69267,0.69287,0.69259,0.69287,136099998.0
2005-12-15 12:25:00,0.69293,0.69319,0.69292,0.69319,80600000.0
2005-12-15 12:26:00,0.6933,0.69352,0.69324,0.69348,118200002.0
2005-12-15 12:27:00,0.69357,0.69376,0.69357,0.69372,88700001.0
2005-12-15 12:28:00,0.69373,0.69391,0.69373,0.69391,74199999.0
2005-12-15 12:29:00,0.69386,0.69401,0.69383,0.69386,127300002.0
2005-12-15 12:30:00,0.69381,0.69399,0.69366,0.69394,99700000.0
2005-12-15 12:31:00,0.69406,0.69413,0.69387,0.69402,102000000.0
2005-12-15 12:32:00,0.69405,0.69405,0.69373,0.69373,132699998.0
2005-12-15 12:33:00,0.69375,0.69375,0.69362,0.69362,56100000.0
2005-12-15 12:34:00,0.6937,0.6938,0.6937,0.69372,78800000.0
2005-12-15 12:35:00,0.69368,0.69372,0.69361,0.69372,62700001.0
2005-12-15 12:36:00,0.6937,0.69378,0.6935,0.69367,102000002.0
2005-12-15 12:37:00,0.69362,0.69377,0.69361,0.69361,78399999.0
2005-12-15 12:38:00,0.69368,0.69382,0.69349,0.69382,46100000.0
2005-12-15 12:39:00,0.69386,0.69394,0.6938,0.69394,90000000.0
2005-12-15 12:40:00,0.6939,0.694,0.6937,0.694,116200002.0
2005-12-15 12:41:00,0.69397,0.69401,0.69392,0.69392,54300001.0
2005-12-15 12:42:00,0.69395,0.694,0.69392,0.69392,55799999.0
2005-12-15 12:43:00,0.69393,0.69393,0.6939,0.69392,30900000.0
2005-12-15 12:44:00,0.69391,0.69412,0.69391,0.69408,82299999.0
2005-12-15 12:45:00,0.69411,0.69412,0.69403,0.69403,77200000.0
2005-12-15 12:46:00,0.69413,0.69413,0.69383,0.69412,128800001.0
2005-12-15 12:47:00,0.69407,0.69438,0.69393,0.69438,83300000.0
2005-12-15 12:48:00,0.69443,0.69493,0.69441,0.69493,101800000.0
2005-12-15 12:49:00,0.69491,0.69491,0.69467,0.69468,59699999.0
2005-12-15 12:50:00,0.69472,0.6948,0.69467,0.69467,79000000.0
2005-12-15 12:51:00,0.69476,0.69476,0.69451,0.69451,67400000.0
2005-12-15 12:52:00,0.69446,0.69457,0.69436,0.69442,166500000.0
2005-12-15 12:53:00,0.6943,0.69439,0.69424,0.69425,73100000.0
2005-12-15 12:54:00,0.69416,0.69416,0.69411,0.69411,19400000.0
2005-12-15 12:55:00,0.69399,0.6943,0.69397,0.69407,132900002.0
2005-12-15 12:56:00,0.69414,0.69421,0.69412,0.69418,48900000.0
2005-12-15 12:57:00,0.69416,0.69416,0.69414,0.69414,21800000.0
2005-12-15 12:58:00,0.69411,0.69411,0.69393,0.694,112499999.0
2005-12-15 12:59:00,0.69399,0.69399,0.69391,0.69391,24700000.0
2005-12-15 13:00:00,0.69389,0.69395,0.69385,0.69388,60500000.0
2005-12-15 13:01:00,0.69386,0.69386,0.69377,0.69377,75600001.0
2005-12-15 13:02:00,0.69372,0.69391,0.69372,0.69391,84099999.0
2005-12-15 13:03:00,0.69395,0.69403,0.69385,0.69399,71899999.0
2005-12-15 13:04:00,0.69392,0.69404,0.69389,0.69393,107700001.0
2005-12-15 13:05:00,0.69384,0.69398,0.69379,0.69396,111699998.0
2005-12-15 13:06:00,0.69384,0.69384,0.69371,0.69383,79000000.0
2005-12-15 13:07:00,0.69372,0.69409,0.69372,0.69407,84400000.0
2005-12-15 13:08:00,0.69379,0.69391,0.6934,0.6934,107300000.0
2005-12-15 13:09:00,0.69356,0.69357,0.69332,0.69337,94200002.0
2005-12-15 13:10:00,0.69354,0.69361,0.69354,0.69355,99900001.0
2005-12-15 13:11:00,0.69357,0.6938,0.69357,0.69363,113200003.0
2005-12-15 13:12:00,0.69387,0.69409,0.69387,0.69406,89900000.0
2005-12-15 13:13:00,0.694,0.69412,0.69397,0.69412,113800002.0
2005-12-15 13:14:00,0.69404,0.69415,0.69404,0.69415,46200000.0
2005-12-15 13:15:00,0.69425,0.69425,0.6942,0.69425,116099999.0
2005-12-15 13:16:00,0.69432,0.69432,0.69428,0.69428,16800000.0
2005-12-15 13:17:00,0.6944,0.69454,0.6944,0.69454,54299999.0
2005-12-15 13:18:00,0.6945,0.69463,0.69443,0.69443,57900000.0
2005-12-15 13:19:00,0.69445,0.69455,0.69445,0.69455,38400000.0
2005-12-15 13:20:00,0.69459,0.69473,0.69456,0.69463,65300000.0
2005-12-15 13:21:00,0.69461,0.69461,0.69452,0.69452,86000002.0
2005-12-15 13:22:00,0.69451,0.69465,0.69451,0.69465,65300000.0
2005-12-15 13:23:00,0.69474,0.69481,0.69463,0.69481,95700001.0
2005-12-15 13:24:00,0.69477,0.69492,0.69462,0.69492,160999998.0
2005-12-15 13:25:00,0.69503,0.69503,0.69495,0.69497,61199998.0
2005-12-15 13:26:00,0.69503,0.69521,0.69494,0.69521,150900001.0
2005-12-15 13:27:00,0.6952,0.6952,0.69492,0.69492,88500000.0
2005-12-15 13:28:00,0.69494,0.69494,0.69472,0.69472,47700000.0
2005-12-15 13:29:00,0.6947,0.69478,0.69459,0.6946,84000000.0
2005-12-15 13:30:00,0.69463,0.695,0.69463,0.695,98400000.0
2005-12-15 13:31:00,0.69493,0.69493,0.69479,0.6949,51800000.0
2005-12-15 13:32:00,0.69483,0.69502,0.69477,0.69493,58400000.0
2005-12-15 13:33:00,0.69493,0.69493,0.69485,0.69488,77400000.0
2005-12-15 13:34:00,0.69478,0.6948,0.69458,0.69458,116899999.0
2005-12-15 13:35:00,0.69456,0.69466,0.69453,0.69458,83000000.0
2005-12-15 13:36:00,0.69457,0.69461,0.6945,0.69451,119599998.0
2005-12-15 13:37:00,0.69458,0.69468,0.69452,0.6946,108400001.0
2005-12-15 13:38:00,0.69458,0.69461,0.69454,0.69457,50300000.0
2005-12-15 13:39:00,0.69455,0.69455,0.6945,0.6945,39800000.0
2005-12-15 13:40:00,0.6945,0.69455,0.69445,0.69455,80600000.0
2005-12-15 13:41:00,0.69445,0.69458,0.69435,0.69458,110800000.0
2005-12-15 13:42:00,0.69455,0.6947,0.6945,0.6945,126300002.0
2005-12-15 13:43:00,0.69454,0.69461,0.69454,0.69458,96000001.0
2005-12-15 13:44:00,0.69457,0.69462,0.69441,0.69452,136399998.0
2005-12-15 13:45:00,0.69451,0.69463,0.69446,0.69463,112200000.0
2005-12-15 13:46:00,0.69453,0.69466,0.69453,0.6946,115900000.0
2005-12-15 13:47:00,0.69474,0.69511,0.69474,0.69499,90300002.0
2005-12-15 13:48:00,0.69489,0.69501,0.69489,0.69492,47800000.0
2005-12-15 13:49:00,0.6951,0.69518,0.6951,0.69513,64799999.0
2005-12-15 13:50:00,0.69512,0.69512,0.69499,0.69508,23200000.0
2005-12-15 13:51:00,0.69498,0.69531,0.69498,0.69531,78700000.0
2005-12-15 13:52:00,0.69535,0.69569,0.69518,0.69569,114599999.0
2005-12-15 13:53:00,0.69582,0.69582,0.69555,0.69558,75100000.0
2005-12-15 13:54:00,0.69556,0.69561,0.6954,0.69561,69400000.0
2005-12-15 13:55:00,0.6956,0.69563,0.69547,0.69557,62200000.0
2005-12-15 13:56:00,0.69561,0.69569,0.69558,0.69562,110799997.0
2005-12-15 13:57:00,0.69575,0.69575,0.69562,0.69565,91000000.0
2005-12-15 13:58:00,0.69554,0.69564,0.69536,0.69546,64299999.0
2005-12-15 13:59:00,0.69532,0.69541,0.69527,0.69527,59600000.0
2005-12-15 14:00:00,0.69513,0.69513,0.69466,0.6949,92100001.0
2005-12-15 14:01:00,0.69497,0.69504,0.69487,0.695,68000000.0
2005-12-15 14:02:00,0.695,0.69506,0.6948,0.6948,57300001.0
2005-12-15 14:03:00,0.69488,0.69499,0.69485,0.6949,100099997.0
2005-12-15 14:04:00,0.69495,0.69495,0.69486,0.69493,113700002.0
2005-12-15 14:05:00,0.69485,0.6949,0.69452,0.69452,106799999.0
2005-12-15 14:06:00,0.6945,0.69467,0.69446,0.69463,88599999.0
2005-12-15 14:07:00,0.69467,0.69473,0.69465,0.6947,82400001.0
2005-12-15 14:08:00,0.69457,0.6947,0.69454,0.69468,127499999.0
2005-12-15 14:09:00,0.6947,0.69486,0.6947,0.69473,108700000.0
2005-12-15 14:10:00,0.69489,0.69497,0.69489,0.69497,84100003.0
2005-12-15 14:11:00,0.69501,0.69505,0.69488,0.69488,127499998.0
2005-12-15 14:12:00,0.6949,0.69518,0.6949,0.69518,75899998.0
2005-12-15 14:13:00,0.69519,0.69553,0.69518,0.69553,74900000.0
2005-12-15 14:14:00,0.69555,0.69555,0.69538,0.69548,127199999.0
2005-12-15 14:15:00,0.69554,0.69562,0.69554,0.69562,28800000.0
2005-12-15 14:16:00,0.69555,0.69562,0.6953,0.6953,92000002.0
2005-12-15 14:17:00,0.69523,0.69523,0.69515,0.69523,102000000.0
2005-12-15 14:18:00,0.6952,0.69532,0.69514,0.69517,129100001.0
2005-12-15 14:19:00,0.6951,0.69524,0.69506,0.69515,143200002.0
2005-12-15 14:20:00,0.6951,0.69515,0.6951,0.69515,23100000.0
2005-12-15 14:21:00,0.69498,0.69498,0.69497,0.69497,35000000.0
2005-12-15 14:22:00,0.69468,0.69473,0.69457,0.69458,86800001.0
2005-12-15 14:23:00,0.69465,0.69465,0.69438,0.69442,77200000.0
2005-12-15 14:24:00,0.6945,0.6945,0.69428,0.69428,59799999.0
2005-12-15 14:25:00,0.6943,0.69453,0.6943,0.69447,98500002.0
2005-12-15 14:26:00,0.69453,0.69453,0.69442,0.69443,76599999.0
2005-12-15 14:27:00,0.69455,0.69479,0.69455,0.69477,142200001.0
2005-12-15 14:28:00,0.69472,0.69472,0.69468,0.69468,15200000.0
2005-12-15 14:29:00,0.69461,0.69468,0.69453,0.69461,142699999.0
2005-12-15 14:30:00,0.6946,0.6946,0.69436,0.69436,114400000.0
2005-12-15 14:31:00,0.69446,0.69459,0.69446,0.69451,74900001.0
2005-12-15 14:32:00,0.69448,0.69451,0.69439,0.69443,69800002.0
2005-12-15 14:33:00,0.6944,0.6944,0.6942,0.6942,52100001.0
2005-12-15 14:34:00,0.69433,0.69448,0.69428,0.69446,63099999.0
2005-12-15 14:35:00,0.69442,0.69456,0.69442,0.69455,60099999.0
2005-12-15 14:36:00,0.6947,0.6948,0.69445,0.69473,137999999.0
2005-12-15 14:37:00,0.69476,0.69483,0.69472,0.69472,77300001.0
2005-12-15 14:38:00,0.6947,0.69475,0.6947,0.69475,16800000.0
2005-12-15 14:39:00,0.69465,0.69475,0.69465,0.69475,108300000.0
2005-12-15 14:40:00,0.69475,0.69475,0.69465,0.69472,65900000.0
2005-12-15 14:41:00,0.6947,0.69475,0.69462,0.6947,123699999.0
2005-12-15 14:42:00,0.6947,0.69478,0.69465,0.69478,88000000.0
2005-12-15 14:43:00,0.69468,0.69472,0.69456,0.69468,42600000.0
2005-12-15 14:44:00,0.69455,0.6947,0.69455,0.6947,73000002.0
2005-12-15 14:45:00,0.69459,0.69464,0.69439,0.6946,78500000.0
2005-12-15 14:46:00,0.69466,0.6948,0.69466,0.69477,60500001.0
2005-12-15 14:47:00,0.69482,0.69507,0.69482,0.6949,124600000.0
2005-12-15 14:48:00,0.69489,0.69489,0.69471,0.69471,93100002.0
2005-12-15 14:49:00,0.69463,0.69463,0.6945,0.6945,88000000.0
2005-12-15 14:50:00,0.69446,0.69449,0.69446,0.69449,43100000.0
2005-12-15 14:51:00,0.69436,0.69441,0.69428,0.69433,50100000.0
2005-12-15 14:52:00,0.69432,0.69439,0.69432,0.69433,100100002.0
2005-12-15 14:53:00,0.69445,0.69445,0.69425,0.69425,53299999.0
2005-12-15 14:54:00,0.6944,0.6945,0.69435,0.69445,62899999.0
2005-12-15 14:55:00,0.6944,0.69447,0.6944,0.69447,125900001.0
2005-12-15 14:56:00,0.69446,0.69454,0.69446,0.69454,12800000.0
2005-12-15 14:57:00,0.69443,0.69444,0.6944,0.69443,49099999.0
2005-12-15 14:58:00,0.69435,0.69445,0.69435,0.69435,58300000.0
2005-12-15 14:59:00,0.69445,0.69445,0.6944,0.6944,70099999.0
2005-12-15 15:00:00,0.69438,0.69439,0.69431,0.69439,80799999.0
2005-12-15 15:01:00,0.69439,0.69439,0.69428,0.69428,119700002.0
2005-12-15 15:02:00,0.69425,0.69425,0.69408,0.69412,44700000.0
2005-12-15 15:03:00,0.69418,0.69439,0.69416,0.69439,106599996.0
2005-12-15 15:04:00,0.69449,0.69473,0.69449,0.69468,50200000.0
2005-12-15 15:05:00,0.69451,0.69451,0.69427,0.69431,55500000.0
2005-12-15 15:06:00,0.69431,0.69437,0.69419,0.69426,157600000.0
2005-12-15 15:07:00,0.69422,0.69422,0.69408,0.69417,81799999.0
2005-12-15 15:08:00,0.6942,0.69423,0.69389,0.69389,109700002.0
2005-12-15 15:09:00,0.694,0.694,0.69389,0.69395,77099999.0
2005-12-15 15:10:00,0.69397,0.69397,0.69385,0.69388,44700001.0
2005-12-15 15:11:00,0.69387,0.69397,0.69383,0.69383,59399999.0
2005-12-15 15:12:00,0.69388,0.69393,0.69385,0.6939,104499998.0
2005-12-15 15:13:00,0.69386,0.6939,0.69376,0.69389,65099998.0
2005-12-15 15:14:00,0.69394,0.69394,0.69373,0.6939,100199999.0
2005-12-15 15:15:00,0.6939,0.6939,0.69373,0.69373,81900001.0
2005-12-15 15:16:00,0.69368,0.69397,0.69368,0.69397,147899998.0
2005-12-15 15:17:00,0.694,0.69431,0.694,0.69428,31800000.0
2005-12-15 15:18:00,0.69417,0.69421,0.69407,0.69407,59900000.0
2005-12-15 15:19:00,0.69415,0.69415,0.6941,0.69415,144699999.0
2005-12-15 15:20:00,0.6942,0.69448,0.6942,0.69448,73600001.0
2005-12-15 15:21:00,0.69462,0.69475,0.69462,0.69469,45100000.0
2005-12-15 15:22:00,0.69471,0.69471,0.69469,0.69469,24000001.0
2005-12-15 15:23:00,0.69467,0.69472,0.69467,0.6947,95800001.0
2005-12-15 15:24:00,0.6947,0.69478,0.6946,0.69478,127599999.0
2005-12-15 15:25:00,0.69475,0.69475,0.69465,0.69467,100699999.0
2005-12-15 15:26:00,0.6947,0.69489,0.6947,0.69489,54100000.0
2005-12-15 15:27:00,0.69483,0.69495,0.69483,0.6949,106100000.0
2005-12-15 15:28:00,0.69482,0.69492,0.69473,0.69475,68399999.0
2005-12-15 15:29:00,0.69475,0.69487,0.69472,0.69485,129299998.0
2005-12-15 15:30:00,0.69495,0.69498,0.6949,0.6949,62900001.0
2005-12-15 15:31:00,0.69498,0.69512,0.69496,0.69512,58400000.0
2005-12-15 15:32:00,0.69516,0.69518,0.69503,0.69504,120399998.0
2005-12-15 15:33:00,0.69489,0.69491,0.69473,0.6948,59500000.0
2005-12-15 15:34:00,0.69469,0.69481,0.69469,0.69473,29900000.0
2005-12-15 15:35:00,0.69469,0.69479,0.69468,0.69476,55700000.0
2005-12-15 15:36:00,0.69474,0.6948,0.69473,0.69473,50100000.0
2005-12-15 15:37:00,0.69457,0.69457,0.69412,0.69412,68400001.0
2005-12-15 15:38:00,0.69425,0.69433,0.69424,0.69424,29499999.0
2005-12-15 15:39:00,0.69419,0.69422,0.69413,0.69422,83799999.0
2005-12-15 15:40:00,0.69412,0.69412,0.69375,0.69375,59000000.0
2005-12-15 15:41:00,0.69384,0.69384,0.69371,0.69379,71000000.0
2005-12-15 15:42:00,0.69381,0.69398,0.6938,0.69388,44799999.0
2005-12-15 15:43:00,0.69383,0.69383,0.69345,0.69349,50900000.0
2005-12-15 15:44:00,0.69349,0.69352,0.69331,0.69337,78100000.0
2005-12-15 15:45:00,0.69338,0.69367,0.69337,0.69357,157000000.0
2005-12-15 15:46:00,0.69367,0.69374,0.69352,0.69352,98900000.0
2005-12-15 15:47:00,0.69358,0.69381,0.69356,0.69375,146300000.0
2005-12-15 15:48:00,0.69384,0.69387,0.6937,0.69387,48600000.0
2005-12-15 15:49:00,0.69385,0.694,0.69385,0.694,77700001.0
2005-12-15 15:50:00,0.6939,0.6939,0.6939,0.6939,29500000.0
2005-12-15 15:51:00,0.69393,0.69395,0.69385,0.69395,56700000.0
2005-12-15 15:52:00,0.69379,0.6938,0.69364,0.69364,121900001.0
2005-12-15 15:53:00,0.69363,0.69369,0.69352,0.69363,107299999.0
2005-12-15 15:54:00,0.69378,0.69378,0.69372,0.69372,18700000.0
2005-12-15 15:55:00,0.69384,0.69397,0.69384,0.69385,83900000.0
2005-12-15 15:56:00,0.69385,0.69385,0.69369,0.69385,96900000.0
2005-12-15 15:57:00,0.69395,0.69395,0.69385,0.69385,68400000.0
2005-12-15 15:58:00,0.69406,0.69414,0.69406,0.69414,11200000.0
2005-12-15 15:59:00,0.69418,0.69418,0.69402,0.69402,63000003.0
2005-12-15 16:00:00,0.69366,0.69366,0.69329,0.69329,67199999.0
2005-12-15 16:01:00,0.69332,0.69344,0.69325,0.69338,99200001.0
2005-12-15 16:02:00,0.69339,0.69348,0.69336,0.69348,71600000.0
2005-12-15 16:03:00,0.69392,0.694,0.69392,0.694,35900000.0
2005-12-15 16:04:00,0.69429,0.69429,0.69413,0.69417,54300000.0
2005-12-15 16:05:00,0.69401,0.69401,0.69399,0.69401,53300000.0
2005-12-15 16:06:00,0.69406,0.69406,0.69363,0.69391,70099999.0
2005-12-15 16:07:00,0.6939,0.69395,0.69387,0.69395,87400001.0
2005-12-15 16:08:00,0.69392,0.69403,0.69392,0.69393,102000001.0
2005-12-15 16:09:00,0.69385,0.69395,0.69385,0.6939,44500000.0
2005-12-15 16:10:00,0.69373,0.69383,0.69373,0.69383,43900000.0
2005-12-15 16:11:00,0.69378,0.69385,0.69375,0.6938,74799999.0
2005-12-15 16:12:00,0.69379,0.6938,0.69375,0.69378,72200000.0
2005-12-15 16:13:00,0.69372,0.69381,0.69367,0.69367,74099999.0
2005-12-15 16:14:00,0.69373,0.69397,0.69372,0.69372,132600000.0
2005-12-15 16:15:00,0.69358,0.69395,0.69358,0.69376,114100000.0
2005-12-15 16:16:00,0.69403,0.69403,0.69382,0.69394,42399999.0
2005-12-15 16:17:00,0.69394,0.69403,0.69394,0.69399,53400000.0
2005-12-15 16:18:00,0.69389,0.69407,0.69385,0.69398,108700000.0
2005-12-15 16:19:00,0.69403,0.69416,0.69392,0.69404,145900000.0
2005-12-15 16:20:00,0.69408,0.69413,0.69404,0.69413,45500001.0
2005-12-15 16:21:00,0.69399,0.69411,0.69398,0.69409,91800000.0
2005-12-15 16:22:00,0.69409,0.69409,0.69401,0.69401,127800001.0
2005-12-15 16:23:00,0.69384,0.69384,0.69366,0.69368,83599999.0
2005-12-15 16:24:00,0.69383,0.69384,0.69381,0.69382,60600001.0
2005-12-15 16:25:00,0.69383,0.69401,0.69383,0.69401,101600000.0
2005-12-15 16:26:00,0.69395,0.69405,0.69395,0.69405,119600000.0
2005-12-15 16:27:00,0.694,0.69404,0.69397,0.69397,65700000.0
2005-12-15 16:28:00,0.6937,0.69403,0.6937,0.69393,88800000.0
2005-12-15 16:29:00,0.69393,0.69393,0.69377,0.69383,132300002.0
2005-12-15 16:30:00,0.69392,0.69421,0.69392,0.69393,79699998.0
2005-12-15 16:31:00,0.69383,0.69383,0.69369,0.69375,62900000.0
2005-12-15 16:32:00,0.69376,0.69391,0.69367,0.69391,117800001.0
2005-12-15 16:33:00,0.69407,0.69415,0.69396,0.69408,143599998.0
2005-12-15 16:34:00,0.69403,0.69419,0.69403,0.69408,106699999.0
2005-12-15 16:35:00,0.6942,0.69437,0.6941,0.69432,68699999.0
2005-12-15 16:36:00,0.69436,0.69444,0.6942,0.6942,60800000.0
2005-12-15 16:37:00,0.69404,0.69424,0.69403,0.69403,92899999.0
2005-12-15 16:38:00,0.69412,0.6942,0.69403,0.69417,106200000.0
2005-12-15 16:39:00,0.69416,0.69416,0.69407,0.69407,42500000.0
2005-12-15 16:40:00,0.69409,0.6943,0.69409,0.69423,71499999.0
2005-12-15 16:41:00,0.6942,0.69435,0.6941,0.69435,55800000.0
2005-12-15 16:42:00,0.69441,0.69441,0.69421,0.69428,53900000.0
2005-12-15 16:43:00,0.69433,0.69437,0.6943,0.69436,130499999.0
2005-12-15 16:44:00,0.69443,0.69456,0.69436,0.69436,69100002.0
2005-12-15 16:45:00,0.69445,0.69445,0.69432,0.69433,73800000.0
2005-12-15 16:46:00,0.6944,0.6944,0.69415,0.69415,123900002.0
2005-12-15 16:47:00,0.69417,0.69419,0.69406,0.69406,36700000.0
2005-12-15 16:48:00,0.69405,0.69405,0.69395,0.69405,80700001.0
2005-12-15 16:49:00,0.6941,0.69413,0.69401,0.69408,78000000.0
2005-12-15 16:50:00,0.69404,0.69417,0.69404,0.69413,52800000.0
2005-12-15 16:51:00,0.69427,0.69445,0.69427,0.69428,122399999.0
2005-12-15 16:52:00,0.69438,0.69444,0.69416,0.69444,111500000.0
2005-12-15 16:53:00,0.69443,0.69443,0.6943,0.69432,63700000.0
2005-12-15 16:54:00,0.69423,0.69431,0.69418,0.69428,116300000.0
2005-12-15 16:55:00,0.69429,0.69433,0.69417,0.6943,147800002.0
2005-12-15 16:56:00,0.69432,0.69432,0.69418,0.69418,35500000.0
2005-12-15 16:57:00,0.69408,0.69408,0.69386,0.69403,110399998.0
2005-12-15 16:58:00,0.69407,0.69425,0.69407,0.69422,112000001.0
2005-12-15 16:59:00,0.69415,0.69425,0.69405,0.69425,84299999.0
2005-12-15 17:00:00,0.69428,0.69434,0.69395,0.69395,103700001.0
2005-12-15 17:01:00,0.69404,0.69418,0.694,0.69416,65400000.0
2005-12-15 17:02:00,0.69422,0.6943,0.69418,0.69429,52999999.0
2005-12-15 17:03:00,0.6943,0.6944,0.69403,0.6942,140599999.0
2005-12-15 17:04:00,0.6942,0.69432,0.69419,0.69432,72500001.0
2005-12-15 17:05:00,0.69439,0.69443,0.69439,0.69443,40699999.0
2005-12-15 17:06:00,0.6944,0.6945,0.69425,0.6944,74000000.0
2005-12-15 17:07:00,0.69447,0.69449,0.69439,0.69443,51900000.0
2005-12-15 17:08:00,0.6945,0.69461,0.69436,0.69444,86200000.0
2005-12-15 17:09:00,0.69445,0.6945,0.69435,0.6945,98699999.0
2005-12-15 17:10:00,0.69445,0.69445,0.69435,0.69435,28500000.0
2005-12-15 17:11:00,0.6942,0.69445,0.6942,0.6944,37500000.0
2005-12-15 17:12:00,0.69437,0.6944,0.6942,0.6942,107500000.0
2005-12-15 17:13:00,0.69418,0.69419,0.69397,0.69404,139899998.0
2005-12-15 17:14:00,0.69391,0.69394,0.69382,0.69386,87000002.0
2005-12-15 17:15:00,0.6939,0.69392,0.69372,0.69372,55300000.0
2005-12-15 17:16:00,0.69355,0.69359,0.69327,0.69357,77999999.0
2005-12-15 17:17:00,0.6935,0.69377,0.69347,0.69348,117300000.0
2005-12-15 17:18:00,0.69347,0.69353,0.69343,0.69353,108700000.0
2005-12-15 17:19:00,0.69352,0.69352,0.6933,0.6933,62300000.0
2005-12-15 17:20:00,0.69346,0.69351,0.69339,0.69343,89900000.0
2005-12-15 17:21:00,0.69337,0.69356,0.69337,0.69356,59800000.0
2005-12-15 17:22:00,0.69359,0.6939,0.69346,0.6939,58200000.0
2005-12-15 17:23:00,0.69388,0.69393,0.69379,0.69393,94699998.0
2005-12-15 17:24:00,0.69396,0.6942,0.69396,0.6942,64500000.0
2005-12-15 17:25:00,0.69415,0.69415,0.69402,0.69402,83400000.0
2005-12-15 17:26:00,0.69391,0.69391,0.69382,0.69382,98500000.0
2005-12-15 17:27:00,0.69397,0.69401,0.69384,0.69398,87800000.0
2005-12-15 17:28:00,0.69385,0.694,0.69385,0.6939,121300002.0
2005-12-15 17:29:00,0.69397,0.69403,0.69392,0.69403,61000000.0
2005-12-15 17:30:00,0.69403,0.69405,0.69386,0.69389,96500001.0
2005-12-15 17:31:00,0.69387,0.69402,0.69387,0.69395,82700000.0
2005-12-15 17:32:00,0.69396,0.69396,0.69384,0.69384,67200000.0
2005-12-15 17:33:00,0.6939,0.6939,0.69368,0.69368,61899999.0
2005-12-15 17:34:00,0.69371,0.69394,0.69371,0.6939,84599999.0
2005-12-15 17:35:00,0.69387,0.69389,0.69378,0.69389,95999999.0
2005-12-15 17:36:00,0.69394,0.69411,0.69394,0.69411,46900000.0
2005-12-15 17:37:00,0.69417,0.69419,0.694,0.69408,109799998.0
2005-12-15 17:38:00,0.69405,0.69405,0.694,0.694,17900000.0
2005-12-15 17:39:00,0.69391,0.69391,0.69378,0.69387,50299999.0
2005-12-15 17:40:00,0.69379,0.69391,0.69355,0.69355,76700000.0
2005-12-15 17:41:00,0.69351,0.69351,0.69347,0.69347,32400000.0
2005-12-15 17:42:00,0.69348,0.69367,0.69348,0.69367,79400000.0
2005-12-15 17:43:00,0.69381,0.69392,0.69381,0.69382,114599999.0
2005-12-15 17:44:00,0.69388,0.69391,0.69384,0.69387,49300000.0
2005-12-15 17:45:00,0.69381,0.69391,0.69361,0.69379,80199999.0
2005-12-15 17:46:00,0.69385,0.69385,0.69385,0.69385,10000000.0
2005-12-15 17:47:00,0.69374,0.69382,0.69348,0.69375,98999999.0
2005-12-15 17:48:00,0.69383,0.69383,0.69373,0.69377,126300002.0
2005-12-15 17:49:00,0.69363,0.69366,0.69363,0.69366,21400000.0
2005-12-15 17:50:00,0.69355,0.6937,0.69355,0.69365,101899997.0
2005-12-15 17:51:00,0.6936,0.69366,0.69355,0.69355,91900000.0
2005-12-15 17:52:00,0.69344,0.69344,0.69341,0.69341,14800000.0
2005-12-15 17:53:00,0.69332,0.69332,0.69315,0.69325,92300000.0
2005-12-15 17:54:00,0.69317,0.69326,0.6931,0.69325,131799999.0
2005-12-15 17:55:00,0.69318,0.69326,0.69306,0.69306,55100000.0
2005-12-15 17:56:00,0.69281,0.69281,0.69246,0.69253,151700000.0
2005-12-15 17:57:00,0.69264,0.69298,0.69264,0.69285,105599999.0
2005-12-15 17:58:00,0.693,0.69317,0.693,0.69305,94299998.0
2005-12-15 17:59:00,0.69292,0.69292,0.69272,0.69279,101200000.0
2005-12-15 18:00:00,0.6927,0.6927,0.69252,0.69268,94000001.0
2005-12-15 18:01:00,0.69279,0.6928,0.69272,0.69272,129699999.0
2005-12-15 18:02:00,0.6928,0.69282,0.69275,0.69275,37600000.0
2005-12-15 18:03:00,0.69275,0.69292,0.69273,0.69276,286800001.0
2005-12-15 18:04:00,0.6927,0.69274,0.6926,0.69267,148500000.0
2005-12-15 18:05:00,0.6928,0.69299,0.69274,0.69274,335599997.0
2005-12-15 18:06:00,0.69285,0.69298,0.69283,0.69295,101200001.0
2005-12-15 18:07:00,0.69288,0.69294,0.69274,0.69274,302299999.0
2005-12-15 18:08:00,0.69275,0.69299,0.69275,0.69281,86300000.0
2005-12-15 18:09:00,0.69288,0.69307,0.69276,0.69302,185900000.0
2005-12-15 18:10:00,0.69304,0.69331,0.69304,0.69329,124500001.0
2005-12-15 18:11:00,0.69342,0.69355,0.6934,0.69343,89100002.0
2005-12-15 18:12:00,0.69358,0.69377,0.69356,0.69377,70199999.0
2005-12-15 18:13:00,0.69378,0.69378,0.69362,0.69362,36600000.0
2005-12-15 18:14:00,0.6936,0.69365,0.69345,0.69349,84900001.0
2005-12-15 18:15:00,0.69339,0.69352,0.69338,0.69338,233500002.0
2005-12-15 18:16:00,0.69333,0.69333,0.69318,0.69327,328799997.0
2005-12-15 18:17:00,0.69313,0.6932,0.69307,0.69307,142300000.0
2005-12-15 18:18:00,0.69298,0.69337,0.69298,0.69327,301299998.0
2005-12-15 18:19:00,0.6933,0.69359,0.69313,0.6934,250499999.0
2005-12-15 18:20:00,0.6934,0.69345,0.69327,0.69345,93400000.0
2005-12-15 18:21:00,0.69335,0.6934,0.69313,0.69313,282599995.0
2005-12-15 18:22:00,0.69302,0.69303,0.69289,0.69297,90700000.0
2005-12-15 18:23:00,0.69294,0.69299,0.69276,0.69276,271500002.0
2005-12-15 18:24:00,0.69278,0.69305,0.69278,0.69288,282100001.0
2005-12-15 18:25:00,0.69278,0.69278,0.69253,0.69259,96900000.0
2005-12-15 18:26:00,0.69254,0.69282,0.69254,0.69282,145700000.0
2005-12-15 18:27:00,0.69281,0.69293,0.6928,0.69292,213300001.0
2005-12-15 18:28:00,0.69291,0.69307,0.69286,0.69299,162099997.0
2005-12-15 18:29:00,0.69307,0.69337,0.69307,0.69337,214699997.0
2005-12-15 18:30:00,0.69339,0.69339,0.69322,0.69328,66200000.0
2005-12-15 18:31:00,0.69315,0.69315,0.69304,0.69304,213899995.0
2005-12-15 18:32:00,0.69304,0.69316,0.69288,0.69288,73900000.0
2005-12-15 18:33:00,0.69278,0.69278,0.69226,0.69227,249200000.0
2005-12-15 18:34:00,0.69225,0.69225,0.692,0.692,120399998.0
2005-12-15 18:35:00,0.69215,0.69231,0.69204,0.69231,77599999.0
2005-12-15 18:36:00,0.69241,0.69243,0.69226,0.6924,153800000.0
2005-12-15 18:37:00,0.69233,0.69233,0.69211,0.69233,71899999.0
2005-12-15 18:38:00,0.6923,0.69235,0.6923,0.69235,137100000.0
2005-12-15 18:39:00,0.69226,0.69234,0.69201,0.69211,390999996.0
2005-12-15 18:40:00,0.69184,0.69184,0.69143,0.69169,112399999.0
2005-12-15 18:41:00,0.6915,0.69154,0.69131,0.69136,245399998.0
2005-12-15 18:42:00,0.69139,0.69143,0.69129,0.69143,134899999.0
2005-12-15 18:43:00,0.69137,0.69151,0.69115,0.69134,594100004.0
2005-12-15 18:44:00,0.69136,0.69145,0.69127,0.69134,268700003.0
2005-12-15 18:45:00,0.69143,0.69152,0.69131,0.6914,522000001.0
2005-12-15 18:46:00,0.69146,0.69159,0.69131,0.69131,145200000.0
2005-12-15 18:47:00,0.6913,0.69134,0.69127,0.69128,155099999.0
2005-12-15 18:48:00,0.69122,0.69122,0.69107,0.69107,155100001.0
2005-12-15 18:49:00,0.69109,0.69125,0.69109,0.69125,143000002.0
2005-12-15 18:50:00,0.69124,0.69127,0.69105,0.69108,70700000.0
2005-12-15 18:51:00,0.69094,0.69106,0.69094,0.69097,95600000.0
2005-12-15 18:52:00,0.69097,0.69104,0.69094,0.691,99800001.0
2005-12-15 18:53:00,0.69106,0.69122,0.69106,0.69122,113800001.0
2005-12-15 18:54:00,0.69121,0.69121,0.69097,0.69097,39800000.0
2005-12-15 18:55:00,0.69083,0.69101,0.69083,0.69098,99900000.0
2005-12-15 18:56:00,0.69103,0.69105,0.691,0.691,90700000.0
2005-12-15 18:57:00,0.69087,0.69087,0.69047,0.69052,67099999.0
2005-12-15 18:58:00,0.69048,0.69053,0.69048,0.69053,84199999.0
2005-12-15 18:59:00,0.69045,0.69059,0.69045,0.69056,183999997.0
2005-12-15 19:00:00,0.69048,0.69122,0.69046,0.69115,161399998.0
2005-12-15 19:01:00,0.69113,0.69113,0.69087,0.69093,62600000.0
2005-12-15 19:02:00,0.69092,0.69092,0.69084,0.69085,85400000.0
2005-12-15 19:03:00,0.69071,0.69084,0.6906,0.6906,175200000.0
2005-12-15 19:04:00,0.69059,0.69077,0.69059,0.69068,127200000.0
2005-12-15 19:05:00,0.69074,0.69088,0.69074,0.69085,97800000.0
2005-12-15 19:06:00,0.69092,0.69104,0.69089,0.69092,216100000.0
2005-12-15 19:07:00,0.6909,0.69096,0.69066,0.69083,193499999.0
2005-12-15 19:08:00,0.69095,0.691,0.69086,0.69087,126399999.0
2005-12-15 19:09:00,0.69092,0.69094,0.69082,0.69086,125400001.0
2005-12-15 19:10:00,0.69085,0.69091,0.69082,0.69082,79800000.0
2005-12-15 19:11:00,0.69081,0.69101,0.69081,0.69097,176399996.0
2005-12-15 19:12:00,0.69094,0.69115,0.69094,0.69115,37100000.0
2005-12-15 19:13:00,0.69119,0.69132,0.69119,0.69128,65000000.0
2005-12-15 19:14:00,0.69135,0.69135,0.6913,0.6913,85299999.0
2005-12-15 19:15:00,0.69129,0.69129,0.69121,0.69121,72100001.0
2005-12-15 19:16:00,0.69119,0.69131,0.69119,0.69127,113100001.0
2005-12-15 19:17:00,0.69118,0.69129,0.69106,0.69118,80400000.0
2005-12-15 19:18:00,0.6912,0.69132,0.69119,0.69132,70700000.0
2005-12-15 19:19:00,0.69124,0.69141,0.69124,0.69141,81900000.0
2005-12-15 19:20:00,0.69142,0.69142,0.69126,0.69132,111100000.0
2005-12-15 19:21:00,0.69141,0.69148,0.69131,0.69148,91200000.0
2005-12-15 19:22:00,0.69148,0.69148,0.69138,0.69138,95999999.0
2005-12-15 19:23:00,0.69126,0.69134,0.69123,0.69123,59200000.0
2005-12-15 19:24:00,0.69124,0.6914,0.69123,0.69138,56499999.0
2005-12-15 19:25:00,0.69145,0.69145,0.69134,0.69143,62900002.0
2005-12-15 19:26:00,0.6913,0.69135,0.6913,0.69135,58200000.0
2005-12-15 19:27:00,0.69132,0.6914,0.69125,0.69125,175799998.0
2005-12-15 19:28:00,0.69153,0.69161,0.69145,0.69154,129000001.0
2005-12-15 19:29:00,0.6916,0.69185,0.6916,0.69185,87700000.0
2005-12-15 19:30:00,0.69192,0.69199,0.6919,0.69196,100599999.0
2005-12-15 19:31:00,0.69193,0.69193,0.69161,0.69168,91699999.0
2005-12-15 19:32:00,0.69151,0.69151,0.69117,0.69118,132400000.0
2005-12-15 19:33:00,0.69114,0.69132,0.69114,0.69132,36600000.0
2005-12-15 19:34:00,0.69138,0.69152,0.6913,0.69152,134899998.0
2005-12-15 19:35:00,0.69152,0.69152,0.69131,0.69142,245200003.0
2005-12-15 19:36:00,0.69142,0.69143,0.69128,0.69139,172000000.0
2005-12-15 19:37:00,0.6914,0.69145,0.69138,0.69138,75600000.0
2005-12-15 19:38:00,0.69145,0.69145,0.69138,0.6914,105799998.0
2005-12-15 19:39:00,0.69149,0.69156,0.69146,0.69149,181499998.0
2005-12-15 19:40:00,0.69158,0.69158,0.6915,0.6915,78299997.0
2005-12-15 19:41:00,0.69155,0.69165,0.69155,0.69155,98000001.0
2005-12-15 19:42:00,0.69152,0.69158,0.69147,0.69147,64200002.0
2005-12-15 19:43:00,0.69149,0.69154,0.69131,0.69131,96499998.0
2005-12-15 19:44:00,0.69142,0.69156,0.6913,0.6915,174900005.0
2005-12-15 19:45:00,0.69155,0.69165,0.6915,0.6915,20100000.0
2005-12-15 19:46:00,0.69156,0.69173,0.69154,0.69171,108200000.0
2005-12-15 19:47:00,0.69181,0.6922,0.69181,0.6922,67800000.0
2005-12-15 19:48:00,0.69216,0.69218,0.69201,0.69201,71599999.0
2005-12-15 19:49:00,0.692,0.69217,0.69185,0.69217,104199999.0
2005-12-15 19:50:00,0.69206,0.69214,0.69199,0.69203,121700000.0
2005-12-15 19:51:00,0.69205,0.6921,0.692,0.69205,128800000.0
2005-12-15 19:52:00,0.69205,0.69213,0.692,0.69213,107400000.0
2005-12-15 19:53:00,0.69212,0.69212,0.69191,0.692,176800000.0
2005-12-15 19:54:00,0.69198,0.69209,0.69198,0.69199,172000000.0
2005-12-15 19:55:00,0.69183,0.69202,0.69183,0.69202,222599999.0
2005-12-15 19:56:00,0.69203,0.6921,0.69198,0.692,297199997.0
2005-12-15 19:57:00,0.69196,0.69196,0.69175,0.6918,145099999.0
2005-12-15 19:58:00,0.6918,0.6918,0.69162,0.69176,167499998.0
2005-12-15 19:59:00,0.6918,0.69185,0.69175,0.69175,94800000.0
2005-12-15 20:00:00,0.69177,0.69188,0.69175,0.6918,345699999.0
2005-12-15 20:01:00,0.6918,0.69185,0.69172,0.69183,119800000.0
2005-12-15 20:02:00,0.69185,0.69185,0.6918,0.6918,90700002.0
2005-12-15 20:03:00,0.6919,0.6919,0.6918,0.69187,45400000.0
2005-12-15 20:04:00,0.69185,0.6919,0.69175,0.69185,134400000.0
2005-12-15 20:05:00,0.69188,0.6919,0.69175,0.6919,160700000.0
2005-12-15 20:06:00,0.6919,0.6919,0.69175,0.69185,242900001.0
2005-12-15 20:07:00,0.69182,0.69187,0.69175,0.69175,70900000.0
2005-12-15 20:08:00,0.6918,0.69185,0.6918,0.69182,40000001.0
2005-12-15 20:09:00,0.6918,0.6919,0.6916,0.6918,166399997.0
2005-12-15 20:10:00,0.69175,0.69185,0.69175,0.69185,164399998.0
2005-12-15 20:11:00,0.6918,0.69182,0.6918,0.69182,51000000.0
2005-12-15 20:12:00,0.69185,0.69185,0.69175,0.6918,134600000.0
2005-12-15 20:13:00,0.69188,0.6919,0.69155,0.6918,100000001.0
2005-12-15 20:14:00,0.69188,0.6919,0.6918,0.6919,140199999.0
2005-12-15 20:15:00,0.6918,0.69185,0.6918,0.69185,90600001.0
2005-12-15 20:16:00,0.69185,0.69195,0.69175,0.69175,533699997.0
2005-12-15 20:17:00,0.69172,0.69188,0.69172,0.69185,189700002.0
2005-12-15 20:18:00,0.69182,0.69185,0.69177,0.69185,128199998.0
2005-12-15 20:19:00,0.69185,0.69185,0.6918,0.69185,50500000.0
2005-12-15 20:20:00,0.6919,0.6919,0.69175,0.6918,55499999.0
2005-12-15 20:21:00,0.69182,0.6919,0.6918,0.69185,125300000.0
2005-12-15 20:22:00,0.69185,0.69185,0.6918,0.69185,134799998.0
2005-12-15 20:23:00,0.69185,0.6919,0.69175,0.6919,47600000.0
2005-12-15 20:24:00,0.69185,0.69185,0.69155,0.69185,125100000.0
2005-12-15 20:25:00,0.69185,0.69188,0.69175,0.6918,137699997.0
2005-12-15 20:26:00,0.69185,0.6919,0.69175,0.6918,64700001.0
2005-12-15 20:27:00,0.6918,0.69185,0.6918,0.69185,92300000.0
2005-12-15 20:28:00,0.69185,0.69185,0.6918,0.69185,69200000.0
2005-12-15 20:29:00,0.69185,0.6919,0.6918,0.69185,211899997.0
2005-12-15 20:30:00,0.69175,0.6919,0.69175,0.69185,336899999.0
2005-12-15 20:31:00,0.69188,0.69188,0.69175,0.69185,165499998.0
2005-12-15 20:32:00,0.69175,0.69185,0.69175,0.69182,105199999.0
2005-12-15 20:33:00,0.6918,0.69188,0.69175,0.69178,165099999.0
2005-12-15 20:34:00,0.69185,0.69185,0.69178,0.69185,103300002.0
2005-12-15 20:35:00,0.69185,0.69185,0.69175,0.6918,93300002.0
2005-12-15 20:36:00,0.6918,0.69195,0.6917,0.69175,228400001.0
2005-12-15 20:37:00,0.69178,0.69195,0.69175,0.6918,232099998.0
2005-12-15 20:38:00,0.6918,0.69182,0.69175,0.6918,156899999.0
2005-12-15 20:39:00,0.6918,0.69185,0.6918,0.69185,38300000.0
2005-12-15 20:40:00,0.6918,0.6919,0.69175,0.6918,197199998.0
2005-12-15 20:41:00,0.6918,0.69185,0.69175,0.69185,154200000.0
2005-12-15 20:42:00,0.6918,0.69185,0.69172,0.6918,48500000.0
2005-12-15 20:43:00,0.6918,0.6919,0.6918,0.6918,132100001.0
2005-12-15 20:44:00,0.69175,0.69185,0.69175,0.69185,35800001.0
2005-12-15 20:45:00,0.6918,0.69185,0.69172,0.69175,49600000.0
2005-12-15 20:46:00,0.69185,0.69185,0.69173,0.69173,85299999.0
2005-12-15 20:47:00,0.6918,0.69185,0.6918,0.69182,74899999.0
2005-12-15 20:48:00,0.69175,0.69185,0.69175,0.69175,59999999.0
2005-12-15 20:49:00,0.69175,0.69185,0.6917,0.6918,98800001.0
2005-12-15 20:50:00,0.6918,0.69182,0.69172,0.69175,145899998.0
2005-12-15 20:51:00,0.69175,0.69185,0.69175,0.6918,59699999.0
2005-12-15 20:52:00,0.6918,0.6919,0.69175,0.69175,94000000.0
2005-12-15 20:53:00,0.69185,0.6919,0.69177,0.6918,259600000.0
2005-12-15 20:54:00,0.6918,0.69185,0.69175,0.69185,199099998.0
2005-12-15 20:55:00,0.69175,0.6918,0.69175,0.6918,27200000.0
2005-12-15 20:56:00,0.69178,0.6919,0.69155,0.69183,86200000.0
2005-12-15 20:57:00,0.6918,0.6919,0.69165,0.6918,85300000.0
2005-12-15 20:58:00,0.6918,0.6919,0.69175,0.69175,304000002.0
2005-12-15 20:59:00,0.6918,0.6919,0.69175,0.6918,162400000.0
2005-12-15 21:00:00,0.6918,0.69182,0.69175,0.6918,196899998.0
2005-12-15 21:01:00,0.6917,0.69182,0.6917,0.69182,118799999.0
2005-12-15 21:02:00,0.6918,0.69185,0.69177,0.6918,144700000.0
2005-12-15 21:03:00,0.69185,0.6919,0.69175,0.6919,101899998.0
2005-12-15 21:04:00,0.69185,0.69185,0.69175,0.69175,85200000.0
2005-12-15 21:05:00,0.69185,0.6919,0.69175,0.6918,93800000.0
2005-12-15 21:06:00,0.69175,0.6919,0.69175,0.6918,141099999.0
2005-12-15 21:07:00,0.69185,0.69185,0.6918,0.6918,114900000.0
2005-12-15 21:08:00,0.6918,0.69185,0.6917,0.6918,148600001.0
2005-12-15 21:09:00,0.6918,0.6919,0.69175,0.69185,172700000.0
2005-12-15 21:10:00,0.6918,0.69185,0.6918,0.69185,69399998.0
2005-12-15 21:11:00,0.6918,0.6918,0.6918,0.6918,19100000.0
2005-12-15 21:12:00,0.69175,0.69188,0.69175,0.69182,133500002.0
2005-12-15 21:13:00,0.69178,0.69182,0.69175,0.6918,94400000.0
2005-12-15 21:14:00,0.69185,0.69185,0.6918,0.6918,54800000.0
2005-12-15 21:15:00,0.6918,0.6919,0.69175,0.6918,197799998.0
2005-12-15 21:16:00,0.69185,0.69185,0.69168,0.69175,160099998.0
2005-12-15 21:17:00,0.69175,0.69185,0.69165,0.69185,159100002.0
2005-12-15 21:18:00,0.69185,0.69185,0.69175,0.69182,139700000.0
2005-12-15 21:19:00,0.69185,0.69185,0.69175,0.6918,116399999.0
2005-12-15 21:20:00,0.69185,0.6919,0.6917,0.69175,278999999.0
2005-12-15 21:21:00,0.69185,0.69185,0.69175,0.69185,83000000.0
2005-12-15 21:22:00,0.69185,0.69185,0.69175,0.6918,102699999.0
2005-12-15 21:23:00,0.69175,0.69185,0.69175,0.69185,233400003.0
2005-12-15 21:24:00,0.69185,0.69185,0.69175,0.6918,103300001.0
2005-12-15 21:25:00,0.6918,0.69185,0.6918,0.69185,89700000.0
2005-12-15 21:26:00,0.69182,0.69185,0.69175,0.69178,115699999.0
2005-12-15 21:27:00,0.6918,0.69185,0.69175,0.69185,79500000.0
2005-12-15 21:28:00,0.69185,0.69185,0.6918,0.6918,21800000.0
2005-12-15 21:29:00,0.6918,0.69185,0.69165,0.69175,169599998.0
2005-12-15 21:30:00,0.69182,0.6919,0.69175,0.69185,182999998.0
2005-12-15 21:31:00,0.69185,0.69185,0.6918,0.6918,24700000.0
2005-12-15 21:32:00,0.6918,0.69185,0.69175,0.69185,44300000.0
2005-12-15 21:33:00,0.69185,0.69185,0.6918,0.69185,99500000.0
2005-12-15 21:34:00,0.69185,0.69185,0.69172,0.6918,74000000.0
2005-12-15 21:35:00,0.6918,0.69185,0.69177,0.6918,213399998.0
2005-12-15 21:36:00,0.6918,0.6919,0.69172,0.69178,185200000.0
2005-12-15 21:37:00,0.69182,0.6919,0.6918,0.69185,116499999.0
2005-12-15 21:38:00,0.69185,0.6919,0.6918,0.69182,60700000.0
2005-12-15 21:39:00,0.6918,0.69185,0.6917,0.69182,84099999.0
2005-12-15 21:40:00,0.69185,0.6919,0.6917,0.69188,125699999.0
2005-12-15 21:41:00,0.6918,0.69185,0.69175,0.69185,126800001.0
2005-12-15 21:42:00,0.69182,0.69185,0.6918,0.69185,93500001.0
2005-12-15 21:43:00,0.6918,0.6919,0.69175,0.69175,49499999.0
2005-12-15 21:44:00,0.69185,0.69185,0.69165,0.69165,60900000.0
2005-12-15 21:45:00,0.6918,0.69185,0.69172,0.6918,89700001.0
2005-12-15 21:46:00,0.69178,0.69185,0.69177,0.69177,100500002.0
2005-12-15 21:47:00,0.6918,0.69185,0.6918,0.69185,74199999.0
2005-12-15 21:48:00,0.69185,0.69185,0.69185,0.69185,68600000.0
2005-12-15 21:49:00,0.6918,0.69185,0.6917,0.69178,93000001.0
2005-12-15 21:50:00,0.69185,0.6919,0.69175,0.69182,107299999.0
2005-12-15 21:51:00,0.6918,0.69185,0.69177,0.69185,102600001.0
2005-12-15 21:52:00,0.6918,0.69195,0.69177,0.69185,79599999.0
2005-12-15 21:53:00,0.69175,0.69185,0.69175,0.69185,65900000.0
2005-12-15 21:54:00,0.69185,0.69185,0.69175,0.6918,56500000.0
2005-12-15 21:55:00,0.6918,0.69185,0.69178,0.6918,54600000.0
2005-12-15 21:56:00,0.69185,0.69185,0.69175,0.69175,76600000.0
2005-12-15 21:57:00,0.6918,0.69185,0.6917,0.69182,213699999.0
2005-12-15 21:58:00,0.6918,0.69185,0.6918,0.69185,80999999.0
2005-12-15 21:59:00,0.6918,0.6919,0.6918,0.6918,97400000.0
2005-12-15 22:00:00,0.6918,0.69185,0.69175,0.69185,110899999.0
2005-12-15 22:01:00,0.69182,0.69185,0.69175,0.6918,46200000.0
2005-12-15 22:02:00,0.69185,0.69185,0.6918,0.6918,70000000.0
2005-12-15 22:03:00,0.69185,0.69185,0.69182,0.69182,87500000.0
2005-12-15 22:04:00,0.6918,0.69185,0.69175,0.6918,49200000.0
2005-12-15 22:05:00,0.69175,0.6919,0.69175,0.69177,215099996.0
2005-12-15 22:06:00,0.69165,0.69195,0.69165,0.6918,150700002.0
2005-12-15 22:07:00,0.6918,0.69185,0.69175,0.69175,123499999.0
2005-12-15 22:08:00,0.6918,0.69195,0.69175,0.69195,82599999.0
2005-12-15 22:09:00,0.69185,0.69185,0.69175,0.69182,53500000.0
2005-12-15 22:10:00,0.6918,0.69185,0.69175,0.6918,44200000.0
2005-12-15 22:11:00,0.69172,0.69185,0.69172,0.69185,69500000.0
2005-12-15 22:12:00,0.6918,0.69185,0.69172,0.69178,145400001.0
2005-12-15 22:13:00,0.6919,0.6919,0.69175,0.6918,104800000.0
2005-12-15 22:14:00,0.69185,0.69185,0.6917,0.69182,103000001.0
2005-12-15 22:15:00,0.69182,0.69185,0.69175,0.6918,111900001.0
2005-12-15 22:16:00,0.69178,0.69188,0.69178,0.6918,60200001.0
2005-12-15 22:17:00,0.69185,0.69185,0.69175,0.69185,57300000.0
2005-12-15 22:18:00,0.69185,0.69185,0.6917,0.6917,75300000.0
2005-12-15 22:19:00,0.6918,0.6919,0.6917,0.6918,97400000.0
2005-12-15 22:20:00,0.69185,0.69185,0.6918,0.6918,87500003.0
2005-12-15 22:21:00,0.69185,0.69185,0.69175,0.6918,95200000.0
2005-12-15 22:22:00,0.69188,0.69188,0.69175,0.69175,48500000.0
2005-12-15 22:23:00,0.69175,0.6919,0.69175,0.69185,121500000.0
2005-12-15 22:24:00,0.69175,0.69185,0.69172,0.69185,124200000.0
2005-12-15 22:25:00,0.69175,0.69185,0.69175,0.6918,110500002.0
2005-12-15 22:26:00,0.6918,0.69185,0.69177,0.69185,127999999.0
2005-12-15 22:27:00,0.69175,0.6919,0.69175,0.6919,61900000.0
2005-12-15 22:28:00,0.6917,0.69182,0.6917,0.69182,59100000.0
2005-12-15 22:29:00,0.6918,0.69185,0.6918,0.6918,42100000.0
2005-12-15 22:30:00,0.69185,0.6919,0.6918,0.69185,156200000.0
2005-12-15 22:31:00,0.69185,0.69185,0.69172,0.69172,55000000.0
2005-12-15 22:32:00,0.69185,0.69185,0.69185,0.69185,18300000.0
2005-12-15 22:33:00,0.6918,0.69185,0.6918,0.69185,90600000.0
2005-12-15 22:34:00,0.6918,0.69185,0.69155,0.69182,82300000.0
2005-12-15 22:35:00,0.69187,0.69187,0.69178,0.69178,93300000.0
2005-12-15 22:36:00,0.6918,0.69185,0.69175,0.6918,103299999.0
2005-12-15 22:37:00,0.6918,0.6918,0.69175,0.6918,116100001.0
2005-12-15 22:38:00,0.6917,0.6918,0.69155,0.6918,65900000.0
2005-12-15 22:39:00,0.6918,0.69185,0.6918,0.69185,14300000.0
2005-12-15 22:40:00,0.6918,0.69185,0.6917,0.69175,78099999.0
2005-12-15 22:41:00,0.6918,0.6918,0.69177,0.6918,68100001.0
2005-12-15 22:42:00,0.6918,0.69188,0.69175,0.69188,101600000.0
2005-12-15 22:43:00,0.6918,0.6919,0.69165,0.6918,143900000.0
2005-12-15 22:44:00,0.69185,0.69188,0.69172,0.69172,140299999.0
2005-12-15 22:45:00,0.6918,0.6919,0.69175,0.6918,186199998.0
2005-12-15 22:46:00,0.69182,0.69185,0.6916,0.69175,158799999.0
2005-12-15 22:47:00,0.69175,0.69185,0.69175,0.69183,59000000.0
2005-12-15 22:48:00,0.69178,0.6919,0.69165,0.6918,109599999.0
2005-12-15 22:49:00,0.6918,0.6918,0.6918,0.6918,39100000.0
2005-12-15 22:50:00,0.69185,0.69185,0.69155,0.6918,216100000.0
2005-12-15 22:51:00,0.6918,0.69185,0.69172,0.69175,189999999.0
2005-12-15 22:52:00,0.69182,0.69182,0.69175,0.6918,91400002.0
2005-12-15 22:53:00,0.69185,0.69185,0.69175,0.69185,80500001.0
2005-12-15 22:54:00,0.69182,0.69185,0.69175,0.69175,57100000.0
2005-12-15 22:55:00,0.69175,0.6919,0.69175,0.69175,108300000.0
2005-12-15 22:56:00,0.69185,0.69187,0.69175,0.6918,92799999.0
2005-12-15 22:57:00,0.6918,0.69195,0.69178,0.69182,109400000.0
2005-12-15 22:58:00,0.6918,0.6919,0.69175,0.6918,146399999.0
2005-12-15 22:59:00,0.69165,0.69185,0.6916,0.6916,122899999.0
2005-12-15 23:00:00,0.69165,0.69185,0.69165,0.6918,99599999.0
2005-12-15 23:01:00,0.6918,0.69188,0.6917,0.69185,124600000.0
2005-12-15 23:02:00,0.69182,0.69182,0.69182,0.69182,6400000.0
2005-12-15 23:03:00,0.69185,0.69185,0.69165,0.6918,69600000.0
2005-12-15 23:04:00,0.69182,0.69185,0.69175,0.69175,88800000.0
2005-12-15 23:05:00,0.6918,0.69198,0.69175,0.69185,110600000.0
2005-12-15 23:06:00,0.69185,0.69185,0.69175,0.69175,54600000.0
2005-12-15 23:07:00,0.69175,0.69185,0.6917,0.69178,73699999.0
2005-12-15 23:08:00,0.69187,0.69187,0.69175,0.6918,115500002.0
2005-12-15 23:09:00,0.69185,0.69192,0.69182,0.69185,59700001.0
2005-12-15 23:10:00,0.6918,0.69185,0.6918,0.6918,75999999.0
2005-12-15 23:11:00,0.69185,0.6919,0.6918,0.6918,81700000.0
2005-12-15 23:12:00,0.69175,0.69187,0.69175,0.69187,74200001.0
2005-12-15 23:13:00,0.69185,0.69185,0.69175,0.69182,103300001.0
2005-12-15 23:14:00,0.69182,0.6919,0.6918,0.6918,81400002.0
2005-12-15 23:15:00,0.6918,0.6918,0.69175,0.69175,49300000.0
2005-12-15 23:16:00,0.6918,0.69185,0.69175,0.69185,24800000.0
2005-12-15 23:17:00,0.69182,0.69185,0.69165,0.69172,45200001.0
2005-12-15 23:18:00,0.6918,0.69185,0.69165,0.69185,47700000.0
2005-12-15 23:19:00,0.69175,0.6918,0.69173,0.6918,102600001.0
2005-12-15 23:20:00,0.69185,0.6919,0.69175,0.69185,118999997.0
2005-12-15 23:21:00,0.69175,0.6918,0.69175,0.6918,36500000.0
2005-12-15 23:22:00,0.69175,0.69185,0.69175,0.69185,64500001.0
2005-12-15 23:23:00,0.6918,0.69185,0.69175,0.69175,93200001.0
2005-12-15 23:24:00,0.69175,0.69185,0.6917,0.69185,58700000.0
2005-12-15 23:25:00,0.69183,0.69185,0.6917,0.6918,88600001.0
2005-12-15 23:26:00,0.6918,0.69185,0.69178,0.69185,120400001.0
2005-12-15 23:27:00,0.69185,0.69185,0.6918,0.6918,80299999.0
2005-12-15 23:28:00,0.6918,0.69185,0.69175,0.69185,69600000.0
2005-12-15 23:29:00,0.69185,0.69185,0.69175,0.6918,94199999.0
2005-12-15 23:30:00,0.69175,0.69185,0.69175,0.69185,77199997.0
2005-12-15 23:31:00,0.6918,0.69185,0.6918,0.6918,63399999.0
2005-12-15 23:32:00,0.69185,0.69185,0.69175,0.69182,48600000.0
2005-12-15 23:33:00,0.69175,0.69188,0.69175,0.6918,104400000.0
2005-12-15 23:34:00,0.6918,0.69185,0.69175,0.6918,91799998.0
2005-12-15 23:35:00,0.69185,0.6919,0.69175,0.6919,69999999.0
2005-12-15 23:36:00,0.69185,0.6919,0.69175,0.69185,57300000.0
2005-12-15 23:37:00,0.69185,0.69185,0.69182,0.69185,54200000.0
2005-12-15 23:38:00,0.69185,0.6919,0.69175,0.69185,117200001.0
2005-12-15 23:39:00,0.69175,0.69185,0.69175,0.69178,138900002.0
2005-12-15 23:40:00,0.69185,0.69185,0.6918,0.6918,35499999.0
2005-12-15 23:41:00,0.69185,0.69185,0.69175,0.69185,33600000.0
2005-12-15 23:42:00,0.69175,0.6918,0.69175,0.6918,25099999.0
2005-12-15 23:43:00,0.69185,0.69185,0.69175,0.69185,38800000.0
2005-12-15 23:44:00,0.69185,0.69185,0.6918,0.6918,8600000.0
2005-12-15 23:45:00,0.6919,0.6919,0.69175,0.6918,52600000.0
2005-12-15 23:46:00,0.6918,0.6919,0.6918,0.69185,113799999.0
2005-12-15 23:47:00,0.69185,0.69185,0.69177,0.69177,22200000.0
2005-12-15 23:48:00,0.69175,0.6918,0.69175,0.69175,56599999.0
2005-12-15 23:49:00,0.69185,0.69185,0.69175,0.6918,58100000.0
2005-12-15 23:50:00,0.69175,0.69185,0.69175,0.69185,36999999.0
2005-12-15 23:51:00,0.6918,0.69185,0.69172,0.69185,59800000.0
2005-12-15 23:52:00,0.69175,0.6919,0.69175,0.69182,140400000.0
2005-12-15 23:53:00,0.69178,0.69185,0.69175,0.6918,29500000.0
2005-12-15 23:54:00,0.6918,0.6919,0.6917,0.69185,124500000.0
2005-12-15 23:55:00,0.69185,0.69185,0.69177,0.69177,93299999.0
2005-12-15 23:56:00,0.69185,0.69185,0.69175,0.6918,99300001.0
2005-12-15 23:57:00,0.6918,0.69185,0.6918,0.6918,62200000.0
2005-12-15 23:58:00,0.6918,0.69185,0.69175,0.69185,29399999.0
2005-12-15 23:59:00,0.69175,0.69185,0.69175,0.69175,128100001.0
2005-12-16 00:00:00,0.69185,0.69185,0.6918,0.6918,73800000.0
2005-12-16 00:01:00,0.69309,0.6931,0.69262,0.69262,92699998.0
2005-12-16 00:02:00,0.69279,0.69289,0.69263,0.69263,71699999.0
2005-12-16 00:03:00,0.69274,0.69299,0.69257,0.6927,103300001.0
2005-12-16 00:04:00,0.69282,0.6929,0.69235,0.6925,133800001.0
2005-12-16 00:05:00,0.69237,0.6928,0.69237,0.69268,122099999.0
2005-12-16 00:06:00,0.69292,0.69299,0.69228,0.69251,128699998.0
2005-12-16 00:07:00,0.69269,0.69296,0.69256,0.69286,84999999.0
2005-12-16 00:08:00,0.69254,0.69276,0.69236,0.69265,160300004.0
2005-12-16 00:09:00,0.69274,0.69282,0.69216,0.6924,87499998.0
2005-12-16 00:10:00,0.69258,0.69274,0.69249,0.69252,72799999.0
2005-12-16 00:11:00,0.6925,0.69272,0.69234,0.69234,104500000.0
2005-12-16 00:12:00,0.6922,0.69228,0.69199,0.69212,120400001.0
2005-12-16 00:13:00,0.69235,0.69246,0.69212,0.69227,78100000.0
2005-12-16 00:14:00,0.69225,0.6924,0.69178,0.69196,89799997.0
2005-12-16 00:15:00,0.69215,0.69226,0.6919,0.69203,129399999.0
2005-12-16 00:16:00,0.69191,0.69215,0.69178,0.6921,74699999.0
2005-12-16 00:17:00,0.69204,0.69217,0.69172,0.69175,88600000.0
2005-12-16 00:18:00,0.69184,0.69192,0.6915,0.69157,91699999.0
2005-12-16 00:19:00,0.6914,0.69174,0.69119,0.69169,61700000.0
2005-12-16 00:20:00,0.69183,0.69183,0.69151,0.69166,110399998.0
2005-12-16 00:21:00,0.6915,0.69166,0.69139,0.69161,99900002.0
2005-12-16 00:22:00,0.69162,0.69162,0.69101,0.69112,109299999.0
2005-12-16 00:23:00,0.69123,0.69158,0.69122,0.69142,71000000.0
2005-12-16 00:24:00,0.6914,0.69162,0.69124,0.69124,92899998.0
2005-12-16 00:25:00,0.69133,0.69165,0.69121,0.69145,86700001.0
2005-12-16 00:26:00,0.69155,0.69165,0.69136,0.69136,148500002.0
2005-12-16 00:27:00,0.69133,0.69161,0.69127,0.69138,130700001.0
2005-12-16 00:28:00,0.6915,0.69186,0.69139,0.69155,142600002.0
2005-12-16 00:29:00,0.69139,0.69179,0.69135,0.69166,118800003.0
2005-12-16 00:30:00,0.69155,0.69189,0.69139,0.69155,110600001.0
2005-12-16 00:31:00,0.69143,0.6917,0.69133,0.69143,118200001.0
2005-12-16 00:32:00,0.69144,0.69161,0.69136,0.69137,130100000.0
2005-12-16 00:33:00,0.69188,0.6919,0.69172,0.69172,85800000.0
2005-12-16 00:34:00,0.69188,0.69192,0.69186,0.69192,44900000.0
2005-12-16 00:35:00,0.69187,0.69194,0.69179,0.69189,61700000.0
2005-12-16 00:36:00,0.69193,0.69193,0.69184,0.69186,62200000.0
2005-12-16 00:37:00,0.69205,0.69205,0.69185,0.69193,146900004.0
2005-12-16 00:38:00,0.69195,0.69195,0.69185,0.69195,37300000.0
2005-12-16 00:39:00,0.69197,0.69203,0.69191,0.69203,145400001.0
2005-12-16 00:40:00,0.692,0.69205,0.69198,0.692,66700000.0
2005-12-16 00:41:00,0.69205,0.69205,0.69185,0.692,99000001.0
2005-12-16 00:42:00,0.69198,0.69204,0.69194,0.69194,70999998.0
2005-12-16 00:43:00,0.69195,0.69195,0.69185,0.69188,73400000.0
2005-12-16 00:44:00,0.69195,0.69195,0.69185,0.69185,40500000.0
2005-12-16 00:45:00,0.69185,0.69195,0.69185,0.6919,29500000.0
2005-12-16 00:46:00,0.69187,0.69187,0.69183,0.69183,73500000.0
2005-12-16 00:47:00,0.69189,0.69189,0.69186,0.69186,21599999.0
2005-12-16 00:48:00,0.69195,0.692,0.6919,0.69195,69300000.0
2005-12-16 00:49:00,0.69195,0.69195,0.69185,0.69195,54400000.0
2005-12-16 00:50:00,0.6919,0.69195,0.6918,0.69195,65800000.0
2005-12-16 00:51:00,0.6919,0.6919,0.6919,0.6919,900000.0
2005-12-16 00:52:00,0.6919,0.69198,0.69185,0.69193,59600000.0
2005-12-16 00:53:00,0.6919,0.69192,0.69183,0.69187,114800001.0
2005-12-16 00:54:00,0.6918,0.69185,0.69172,0.69185,153499998.0
2005-12-16 00:55:00,0.69183,0.69183,0.69169,0.69169,46400000.0
2005-12-16 00:56:00,0.69165,0.69165,0.6916,0.69162,77699997.0
2005-12-16 00:57:00,0.69155,0.69162,0.69155,0.6916,62200000.0
2005-12-16 00:58:00,0.69155,0.69155,0.69132,0.69144,89700000.0
2005-12-16 00:59:00,0.6914,0.69153,0.6914,0.69143,122600001.0
2005-12-16 01:00:00,0.69148,0.69149,0.69141,0.69143,72300001.0
2005-12-16 01:01:00,0.69144,0.69156,0.69139,0.69145,140399997.0
2005-12-16 01:02:00,0.69149,0.69149,0.69146,0.69146,6500000.0
2005-12-16 01:03:00,0.69152,0.69155,0.69145,0.6915,53500000.0
2005-12-16 01:04:00,0.6915,0.69158,0.69145,0.69158,72900002.0
2005-12-16 01:05:00,0.69147,0.69147,0.6914,0.6914,19100000.0
2005-12-16 01:06:00,0.6915,0.69162,0.69145,0.69155,73199999.0
2005-12-16 01:07:00,0.69153,0.69153,0.69145,0.69146,45200000.0
2005-12-16 01:08:00,0.6914,0.69147,0.6914,0.69146,98600001.0
2005-12-16 01:09:00,0.69143,0.69143,0.69127,0.69133,105599997.0
2005-12-16 01:10:00,0.69128,0.69145,0.69128,0.69145,37600000.0
2005-12-16 01:11:00,0.6915,0.69168,0.69145,0.69145,106999998.0
2005-12-16 01:12:00,0.69148,0.6916,0.69145,0.6915,113800000.0
2005-12-16 01:13:00,0.69157,0.69157,0.6915,0.69155,91799999.0
2005-12-16 01:14:00,0.69145,0.69155,0.69145,0.69147,48500000.0
2005-12-16 01:15:00,0.69163,0.69178,0.69163,0.69178,19900000.0
2005-12-16 01:16:00,0.6918,0.69185,0.6918,0.69183,77100001.0
2005-12-16 01:17:00,0.69196,0.69204,0.69196,0.69204,24300000.0
2005-12-16 01:18:00,0.69216,0.69231,0.69207,0.69222,85000000.0
2005-12-16 01:19:00,0.69214,0.69226,0.69213,0.69217,72899999.0
2005-12-16 01:20:00,0.69206,0.69216,0.69191,0.69216,103099999.0
2005-12-16 01:21:00,0.69204,0.69215,0.69204,0.6921,67299999.0
2005-12-16 01:22:00,0.69196,0.69211,0.69196,0.69209,57400000.0
2005-12-16 01:23:00,0.69207,0.69217,0.69205,0.6921,125899999.0
2005-12-16 01:24:00,0.6921,0.69211,0.69201,0.69207,90400001.0
2005-12-16 01:25:00,0.69205,0.69215,0.69205,0.69213,65300000.0
2005-12-16 01:26:00,0.6921,0.6921,0.692,0.692,31800000.0
2005-12-16 01:27:00,0.69192,0.69204,0.69186,0.69199,108899999.0
2005-12-16 01:28:00,0.6919,0.6919,0.69173,0.69173,116300000.0
2005-12-16 01:29:00,0.69174,0.69181,0.69171,0.69177,99200002.0
2005-12-16 01:30:00,0.69178,0.6918,0.69167,0.69167,42300000.0
2005-12-16 01:31:00,0.69166,0.69166,0.69151,0.69163,64700000.0
2005-12-16 01:32:00,0.6916,0.69165,0.6916,0.69165,93500000.0
2005-12-16 01:33:00,0.69164,0.69171,0.69159,0.69159,60100001.0
2005-12-16 01:34:00,0.69156,0.69156,0.69122,0.69135,59700000.0
2005-12-16 01:35:00,0.69137,0.69137,0.69126,0.69129,75400000.0
2005-12-16 01:36:00,0.69133,0.69133,0.69112,0.69115,112200000.0
2005-12-16 01:37:00,0.69121,0.69128,0.69115,0.69115,61400000.0
2005-12-16 01:38:00,0.69115,0.69115,0.69107,0.69107,40600000.0
2005-12-16 01:39:00,0.69096,0.69096,0.69075,0.69075,65700000.0
2005-12-16 01:40:00,0.69095,0.69106,0.69092,0.69092,115399999.0
2005-12-16 01:41:00,0.69112,0.69125,0.69105,0.69115,59999997.0
2005-12-16 01:42:00,0.69116,0.69124,0.69108,0.6912,66800000.0
2005-12-16 01:43:00,0.69122,0.69122,0.69104,0.69104,40300000.0
2005-12-16 01:44:00,0.69105,0.69105,0.69095,0.691,54200000.0
2005-12-16 01:45:00,0.69096,0.69096,0.69083,0.69094,52299999.0
2005-12-16 01:46:00,0.69086,0.69091,0.69073,0.69073,128800001.0
2005-12-16 01:47:00,0.69081,0.69091,0.69081,0.69085,89200000.0
2005-12-16 01:48:00,0.6909,0.69098,0.6909,0.69098,54200000.0
2005-12-16 01:49:00,0.6911,0.69126,0.6911,0.69119,80000000.0
2005-12-16 01:50:00,0.69128,0.69134,0.69112,0.69122,79399999.0
2005-12-16 01:51:00,0.6912,0.69125,0.6912,0.69125,48500000.0
2005-12-16 01:52:00,0.69117,0.69123,0.69112,0.69123,65100001.0
2005-12-16 01:53:00,0.69121,0.69125,0.691,0.69125,67600000.0
2005-12-16 01:54:00,0.69135,0.69151,0.69134,0.69145,86199999.0
2005-12-16 01:55:00,0.69126,0.69143,0.69121,0.69123,144199999.0
2005-12-16 01:56:00,0.69125,0.69125,0.69115,0.6912,78100002.0
2005-12-16 01:57:00,0.69115,0.6913,0.69115,0.6912,58700000.0
2005-12-16 01:58:00,0.69115,0.69127,0.69115,0.69127,56100001.0
2005-12-16 01:59:00,0.69127,0.69145,0.69127,0.69128,90200000.0
2005-12-16 02:00:00,0.69281,0.69283,0.69272,0.69272,54200000.0
2005-12-16 02:01:00,0.6918,0.6918,0.6914,0.6914,63300001.0
2005-12-16 02:02:00,0.6913,0.6913,0.69119,0.69128,217400001.0
2005-12-16 02:03:00,0.6912,0.69138,0.6912,0.69125,110099998.0
2005-12-16 02:04:00,0.69124,0.69124,0.69109,0.69109,34900000.0
2005-12-16 02:05:00,0.69097,0.69097,0.69072,0.69083,60200000.0
2005-12-16 02:06:00,0.69084,0.69103,0.69084,0.69103,68999998.0
2005-12-16 02:07:00,0.691,0.69105,0.691,0.69105,53000001.0
2005-12-16 02:08:00,0.69089,0.69093,0.69077,0.69077,67300001.0
2005-12-16 02:09:00,0.69062,0.69062,0.69051,0.69051,75299999.0
2005-12-16 02:10:00,0.69057,0.69059,0.6904,0.69042,91500001.0
2005-12-16 02:11:00,0.69038,0.69047,0.69036,0.69047,74199999.0
2005-12-16 02:12:00,0.69046,0.69061,0.69046,0.69061,27800000.0
2005-12-16 02:13:00,0.69049,0.69049,0.69034,0.69034,23700000.0
2005-12-16 02:14:00,0.69038,0.69043,0.6903,0.6903,100000002.0
2005-12-16 02:15:00,0.69004,0.69004,0.6897,0.68972,68100000.0
2005-12-16 02:16:00,0.68955,0.68955,0.68872,0.68872,82900000.0
2005-12-16 02:17:00,0.68865,0.68865,0.68665,0.68674,78000000.0
2005-12-16 02:18:00,0.6864,0.68675,0.68629,0.68631,157199998.0
2005-12-16 02:19:00,0.68605,0.68628,0.68598,0.68628,68800000.0
2005-12-16 02:20:00,0.68636,0.68638,0.68608,0.68621,64000001.0
2005-12-16 02:21:00,0.68606,0.68617,0.68601,0.68617,103899999.0
2005-12-16 02:22:00,0.68752,0.69353,0.68752,0.68924,73700000.0
2005-12-16 02:23:00,0.68852,0.68967,0.68782,0.68782,116099999.0
2005-12-16 02:24:00,0.68797,0.68798,0.68742,0.6875,98700000.0
2005-12-16 02:25:00,0.68746,0.68796,0.68732,0.68796,149700001.0
2005-12-16 02:26:00,0.68818,0.68833,0.68809,0.68809,86200000.0
2005-12-16 02:27:00,0.68791,0.68791,0.68764,0.68764,16200000.0
2005-12-16 02:28:00,0.68763,0.68783,0.68763,0.68783,73300000.0
2005-12-16 02:29:00,0.6879,0.68792,0.68775,0.6879,103199999.0
2005-12-16 02:30:00,0.68808,0.68812,0.68803,0.68812,75299999.0
2005-12-16 02:31:00,0.68795,0.68832,0.68782,0.68832,62400000.0
2005-12-16 02:32:00,0.68822,0.68822,0.6881,0.68813,80999999.0
2005-12-16 02:33:00,0.68817,0.68825,0.68803,0.68803,148299995.0
2005-12-16 02:34:00,0.68799,0.68815,0.68798,0.68815,103799999.0
2005-12-16 02:35:00,0.68816,0.68829,0.68816,0.68822,80100000.0
2005-12-16 02:36:00,0.68825,0.68847,0.68825,0.6884,56699999.0
2005-12-16 02:37:00,0.68851,0.68851,0.68838,0.68838,68100001.0
2005-12-16 02:38:00,0.68843,0.68847,0.68832,0.68845,99700000.0
2005-12-16 02:39:00,0.68839,0.68851,0.68839,0.68851,92300000.0
2005-12-16 02:40:00,0.68838,0.68853,0.68831,0.68845,137900001.0
2005-12-16 02:41:00,0.68842,0.68842,0.68825,0.68825,39200000.0
2005-12-16 02:42:00,0.68837,0.68842,0.68837,0.68842,45100000.0
2005-12-16 02:43:00,0.68844,0.68858,0.68844,0.68858,23700000.0
2005-12-16 02:44:00,0.68849,0.68857,0.68849,0.68857,56000000.0
2005-12-16 02:45:00,0.68879,0.68916,0.68879,0.68916,35500000.0
2005-12-16 02:46:00,0.68915,0.68951,0.68915,0.68948,43100000.0
2005-12-16 02:47:00,0.68972,0.6898,0.68954,0.68963,114300001.0
2005-12-16 02:48:00,0.68957,0.68967,0.68946,0.68946,85300001.0
2005-12-16 02:49:00,0.68941,0.68955,0.68941,0.68955,50300000.0
2005-12-16 02:50:00,0.68964,0.68964,0.68939,0.68939,90399999.0
2005-12-16 02:51:00,0.6894,0.68953,0.6893,0.68943,110800000.0
2005-12-16 02:52:00,0.68943,0.68948,0.6894,0.6894,134399998.0
2005-12-16 02:53:00,0.68925,0.68925,0.68925,0.68925,23599999.0
2005-12-16 02:54:00,0.68888,0.68888,0.68867,0.68867,20700000.0
2005-12-16 02:55:00,0.68857,0.68861,0.68852,0.68852,71200000.0
2005-12-16 02:56:00,0.6885,0.6885,0.68829,0.68843,60799999.0
2005-12-16 02:57:00,0.68839,0.68839,0.68822,0.68829,40900000.0
2005-12-16 02:58:00,0.68836,0.68839,0.68825,0.68825,78099999.0
2005-12-16 02:59:00,0.68826,0.68834,0.68822,0.68824,68500000.0
2005-12-16 03:00:00,0.68831,0.68856,0.68831,0.68856,56600001.0
2005-12-16 03:01:00,0.68858,0.68863,0.68845,0.68863,76300000.0
2005-12-16 03:02:00,0.68857,0.68866,0.68857,0.68866,110399999.0
2005-12-16 03:03:00,0.68865,0.68865,0.6885,0.6885,85400000.0
2005-12-16 03:04:00,0.68864,0.68875,0.68864,0.68869,82600000.0
2005-12-16 03:05:00,0.68865,0.68876,0.68847,0.68847,113699999.0
2005-12-16 03:06:00,0.68831,0.68842,0.68831,0.68842,36700000.0
2005-12-16 03:07:00,0.68842,0.68842,0.68825,0.68825,40600000.0
2005-12-16 03:08:00,0.68812,0.68823,0.68805,0.68805,127900001.0
2005-12-16 03:09:00,0.68808,0.68817,0.68807,0.68817,85000001.0
2005-12-16 03:10:00,0.68805,0.68808,0.68801,0.68801,103100000.0
2005-12-16 03:11:00,0.68793,0.68807,0.68793,0.68807,70800001.0
2005-12-16 03:12:00,0.68827,0.68833,0.68807,0.6881,123999999.0
2005-12-16 03:13:00,0.688,0.688,0.68778,0.68786,75999999.0
2005-12-16 03:14:00,0.68785,0.68785,0.6877,0.6877,34200000.0
2005-12-16 03:15:00,0.6876,0.6876,0.68733,0.68733,139800002.0
2005-12-16 03:16:00,0.68737,0.68752,0.68735,0.68751,40100000.0
2005-12-16 03:17:00,0.6875,0.68755,0.68742,0.68742,51099999.0
2005-12-16 03:18:00,0.68741,0.68749,0.6873,0.68747,74499999.0
2005-12-16 03:19:00,0.68732,0.6876,0.68732,0.68759,91700000.0
2005-12-16 03:20:00,0.68773,0.68796,0.68773,0.68796,111699999.0
2005-12-16 03:21:00,0.68793,0.68798,0.68787,0.6879,113199999.0
2005-12-16 03:22:00,0.68786,0.68797,0.68786,0.68797,54999999.0
2005-12-16 03:23:00,0.68796,0.68818,0.68795,0.68802,118600002.0
2005-12-16 03:24:00,0.68812,0.68813,0.68804,0.68807,90300000.0
2005-12-16 03:25:00,0.68802,0.68839,0.68797,0.68816,176199999.0
2005-12-16 03:26:00,0.68834,0.68871,0.68834,0.6887,77100000.0
2005-12-16 03:27:00,0.68885,0.68926,0.68873,0.68907,138999999.0
2005-12-16 03:28:00,0.68898,0.68898,0.68868,0.68868,111299997.0
2005-12-16 03:29:00,0.68882,0.68914,0.68882,0.68914,60600002.0
2005-12-16 03:30:00,0.68922,0.68922,0.68912,0.68912,28700000.0
2005-12-16 03:31:00,0.6892,0.68946,0.6892,0.68946,82899999.0
2005-12-16 03:32:00,0.68947,0.68953,0.68938,0.68953,87599998.0
2005-12-16 03:33:00,0.68956,0.68956,0.6895,0.68953,112799999.0
2005-12-16 03:34:00,0.68957,0.68969,0.68957,0.68967,50100000.0
2005-12-16 03:35:00,0.6898,0.6898,0.6897,0.68975,64500000.0
2005-12-16 03:36:00,0.68958,0.68995,0.68958,0.6897,187400002.0
2005-12-16 03:37:00,0.68976,0.68982,0.68969,0.68969,129400000.0
2005-12-16 03:38:00,0.68971,0.68978,0.68942,0.68946,68700000.0
2005-12-16 03:39:00,0.6894,0.6894,0.68923,0.68923,56600000.0
2005-12-16 03:40:00,0.68917,0.68927,0.68917,0.68925,48600000.0
2005-12-16 03:41:00,0.68916,0.68932,0.68903,0.6891,122300001.0
2005-12-16 03:42:00,0.68899,0.68955,0.68899,0.68955,116000002.0
2005-12-16 03:43:00,0.68942,0.68952,0.68942,0.68949,80400000.0
2005-12-16 03:44:00,0.68956,0.68957,0.68929,0.68929,61900001.0
2005-12-16 03:45:00,0.68924,0.68924,0.68906,0.68911,72400001.0
2005-12-16 03:46:00,0.68922,0.68945,0.68918,0.68918,72400000.0
2005-12-16 03:47:00,0.68907,0.68915,0.68905,0.68905,62199999.0
2005-12-16 03:48:00,0.68904,0.68915,0.68899,0.68915,132400003.0
2005-12-16 03:49:00,0.68907,0.6892,0.68905,0.6892,66300000.0
2005-12-16 03:50:00,0.68916,0.68919,0.68887,0.68887,98499999.0
2005-12-16 03:51:00,0.68883,0.68893,0.68878,0.6889,106700000.0
2005-12-16 03:52:00,0.68893,0.68908,0.68889,0.68908,81599999.0
2005-12-16 03:53:00,0.68909,0.68912,0.68903,0.68903,60800000.0
2005-12-16 03:54:00,0.68897,0.68913,0.68894,0.68913,94900002.0
2005-12-16 03:55:00,0.68901,0.68908,0.68897,0.68902,104799999.0
2005-12-16 03:56:00,0.68883,0.68891,0.68882,0.6889,100600000.0
2005-12-16 03:57:00,0.68884,0.68889,0.68884,0.68889,61099999.0
2005-12-16 03:58:00,0.6885,0.6886,0.6885,0.68858,126599997.0
2005-12-16 03:59:00,0.68853,0.68853,0.68837,0.68837,68899999.0
2005-12-16 04:00:00,0.6883,0.68835,0.6883,0.68835,31900000.0
2005-12-16 04:01:00,0.68832,0.68842,0.68829,0.68842,33400000.0
2005-12-16 04:02:00,0.68831,0.68831,0.68831,0.68831,53100002.0
2005-12-16 04:03:00,0.68826,0.68826,0.68813,0.68815,89200000.0
2005-12-16 04:04:00,0.68823,0.68829,0.68813,0.68813,96999997.0
2005-12-16 04:05:00,0.68819,0.68824,0.68799,0.6881,78000000.0
2005-12-16 04:06:00,0.68814,0.68822,0.68808,0.68813,91600000.0
2005-12-16 04:07:00,0.68815,0.68817,0.68805,0.68814,123600002.0
2005-12-16 04:08:00,0.68827,0.68827,0.68805,0.68805,75799999.0
2005-12-16 04:09:00,0.68814,0.68821,0.68814,0.68821,24300000.0
2005-12-16 04:10:00,0.68822,0.68839,0.68819,0.68829,87700001.0
2005-12-16 04:11:00,0.68837,0.68843,0.68834,0.68843,40699999.0
2005-12-16 04:12:00,0.68843,0.68843,0.68827,0.68834,126399998.0
2005-12-16 04:13:00,0.68832,0.68832,0.68824,0.68824,55700000.0
2005-12-16 04:14:00,0.68832,0.68833,0.68826,0.68826,56500000.0
2005-12-16 04:15:00,0.68842,0.68866,0.68842,0.68863,70600000.0
2005-12-16 04:16:00,0.68864,0.68877,0.68864,0.68877,77100000.0
2005-12-16 04:17:00,0.68888,0.68892,0.68883,0.6889,157499994.0
2005-12-16 04:18:00,0.68895,0.68895,0.6889,0.68895,77300000.0
2005-12-16 04:19:00,0.68878,0.68878,0.68872,0.68872,17500000.0
2005-12-16 04:20:00,0.68865,0.6887,0.68865,0.6887,70599998.0
2005-12-16 04:21:00,0.68875,0.68875,0.68865,0.68865,129000001.0
2005-12-16 04:22:00,0.68865,0.6888,0.68865,0.68865,130400001.0
2005-12-16 04:23:00,0.68873,0.68877,0.68871,0.68873,81300000.0
2005-12-16 04:24:00,0.68868,0.6887,0.68864,0.68864,67100000.0
2005-12-16 04:25:00,0.68873,0.68875,0.68868,0.68868,46100000.0
2005-12-16 04:26:00,0.68872,0.68876,0.68849,0.68849,86200000.0
2005-12-16 04:27:00,0.68857,0.6886,0.68853,0.68853,75799999.0
2005-12-16 04:28:00,0.68857,0.68857,0.68838,0.68845,84000000.0
2005-12-16 04:29:00,0.6884,0.6884,0.68832,0.68832,27800000.0
2005-12-16 04:30:00,0.68822,0.68831,0.68819,0.68829,147300001.0
2005-12-16 04:31:00,0.68822,0.68836,0.68816,0.68824,83699999.0
2005-12-16 04:32:00,0.68817,0.68834,0.68817,0.68823,96099999.0
2005-12-16 04:33:00,0.68815,0.68817,0.68805,0.6881,105100003.0
2005-12-16 04:34:00,0.68811,0.68811,0.68798,0.688,84700000.0
2005-12-16 04:35:00,0.68803,0.68803,0.68782,0.68797,89800000.0
2005-12-16 04:36:00,0.68787,0.68791,0.68779,0.68791,99200000.0
2005-12-16 04:37:00,0.68791,0.68795,0.68784,0.6879,68600001.0
2005-12-16 04:38:00,0.68788,0.68802,0.68782,0.68802,83600000.0
2005-12-16 04:39:00,0.68804,0.68805,0.68793,0.68797,57200000.0
2005-12-16 04:40:00,0.68798,0.68802,0.68792,0.68792,92399999.0
2005-12-16 04:41:00,0.68798,0.68798,0.68791,0.68793,62900001.0
2005-12-16 04:42:00,0.68796,0.68802,0.68792,0.68802,112500002.0
2005-12-16 04:43:00,0.688,0.6881,0.68797,0.6881,27900000.0
2005-12-16 04:44:00,0.68798,0.68802,0.68787,0.68787,84100000.0
2005-12-16 04:45:00,0.6878,0.6878,0.68758,0.68765,109600000.0
2005-12-16 04:46:00,0.68774,0.68793,0.68774,0.68784,128700002.0
2005-12-16 04:47:00,0.68791,0.68801,0.68791,0.68793,112700000.0
2005-12-16 04:48:00,0.6879,0.68795,0.68785,0.68795,135399999.0
2005-12-16 04:49:00,0.68795,0.688,0.68785,0.6879,107800000.0
2005-12-16 04:50:00,0.68798,0.68803,0.68794,0.68803,69400000.0
2005-12-16 04:51:00,0.68809,0.68814,0.68805,0.68805,90500000.0
2005-12-16 04:52:00,0.6881,0.68815,0.6881,0.68815,28900001.0
2005-12-16 04:53:00,0.68819,0.68844,0.68819,0.68837,71100000.0
2005-12-16 04:54:00,0.6884,0.68845,0.68835,0.68845,52200000.0
2005-12-16 04:55:00,0.68854,0.68869,0.68854,0.68862,63800000.0
2005-12-16 04:56:00,0.68856,0.6889,0.68852,0.6889,85399999.0
2005-12-16 04:57:00,0.68892,0.68892,0.68862,0.6888,131299997.0
2005-12-16 04:58:00,0.68874,0.68889,0.68874,0.68876,92800000.0
2005-12-16 04:59:00,0.68888,0.68905,0.68884,0.68895,88400000.0
2005-12-16 05:00:00,0.68898,0.68901,0.68892,0.68899,43300000.0
2005-12-16 05:01:00,0.68894,0.68904,0.68884,0.68903,112000000.0
2005-12-16 05:02:00,0.68907,0.68907,0.689,0.689,27900000.0
2005-12-16 05:03:00,0.68905,0.68905,0.68893,0.68897,68600000.0
2005-12-16 05:04:00,0.6891,0.68938,0.68901,0.6892,160299999.0
2005-12-16 05:05:00,0.68922,0.68922,0.68892,0.68892,54800000.0
2005-12-16 05:06:00,0.689,0.68913,0.68896,0.68901,164899999.0
2005-12-16 05:07:00,0.68901,0.68905,0.68884,0.68884,85200002.0
2005-12-16 05:08:00,0.68871,0.68886,0.68869,0.68876,109599999.0
2005-12-16 05:09:00,0.68873,0.68873,0.68851,0.68859,58600000.0
2005-12-16 05:10:00,0.6885,0.6885,0.6885,0.6885,14300000.0
2005-12-16 05:11:00,0.6885,0.68857,0.68845,0.68855,159499999.0
2005-12-16 05:12:00,0.6885,0.6886,0.6885,0.6885,37500000.0
2005-12-16 05:13:00,0.68845,0.68845,0.68815,0.68825,72200000.0
2005-12-16 05:14:00,0.6882,0.68832,0.68817,0.68832,73200000.0
2005-12-16 05:15:00,0.6883,0.6883,0.68825,0.68825,16000000.0
2005-12-16 05:16:00,0.68828,0.68842,0.68826,0.68831,111699999.0
2005-12-16 05:17:00,0.68838,0.68843,0.68833,0.68843,107799999.0
2005-12-16 05:18:00,0.68842,0.68843,0.6882,0.68837,44300000.0
2005-12-16 05:19:00,0.68827,0.68837,0.68819,0.68837,56300000.0
2005-12-16 05:20:00,0.68835,0.68849,0.68835,0.68842,60000000.0
2005-12-16 05:21:00,0.68853,0.68853,0.68832,0.68847,33900000.0
2005-12-16 05:22:00,0.68843,0.6885,0.6884,0.6885,71400002.0
2005-12-16 05:23:00,0.6884,0.6884,0.68833,0.68833,28600000.0
2005-12-16 05:24:00,0.68843,0.68843,0.68826,0.6883,60600000.0
2005-12-16 05:25:00,0.6882,0.68835,0.6882,0.68835,175000000.0
2005-12-16 05:26:00,0.68827,0.68831,0.6882,0.68831,51400000.0
2005-12-16 05:27:00,0.68831,0.68831,0.68812,0.68821,67000000.0
2005-12-16 05:28:00,0.68827,0.68833,0.68819,0.68833,54999999.0
2005-12-16 05:29:00,0.6883,0.68845,0.68825,0.68845,51799999.0
2005-12-16 05:30:00,0.68839,0.68849,0.68839,0.68848,66400000.0
2005-12-16 05:31:00,0.68851,0.68851,0.68842,0.68847,44500000.0
2005-12-16 05:32:00,0.6884,0.6885,0.68835,0.6884,87899999.0
2005-12-16 05:33:00,0.68845,0.68845,0.68835,0.68835,74299999.0
2005-12-16 05:34:00,0.68839,0.68839,0.68827,0.68827,110100001.0
2005-12-16 05:35:00,0.68827,0.68833,0.68819,0.68819,113899999.0
2005-12-16 05:36:00,0.6883,0.68831,0.68804,0.6883,67799999.0
2005-12-16 05:37:00,0.68832,0.68832,0.68821,0.68821,84799999.0
2005-12-16 05:38:00,0.68821,0.68833,0.68817,0.68833,86999999.0
2005-12-16 05:39:00,0.68829,0.68838,0.68829,0.68838,38900000.0
2005-12-16 05:40:00,0.68848,0.68863,0.6884,0.68852,100900001.0
2005-12-16 05:41:00,0.6885,0.68852,0.6885,0.6885,70200001.0
2005-12-16 05:42:00,0.68855,0.68863,0.68848,0.68863,101000000.0
2005-12-16 05:43:00,0.68853,0.68857,0.68853,0.68857,118300002.0
2005-12-16 05:44:00,0.68855,0.68858,0.68848,0.68848,104299999.0
2005-12-16 05:45:00,0.68843,0.68847,0.68831,0.68847,49400001.0
2005-12-16 05:46:00,0.6885,0.68855,0.6885,0.6885,51899999.0
2005-12-16 05:47:00,0.68845,0.68845,0.68823,0.68823,78799998.0
2005-12-16 05:48:00,0.68843,0.68843,0.68828,0.68834,80000000.0
2005-12-16 05:49:00,0.68835,0.68835,0.68825,0.68835,71599999.0
2005-12-16 05:50:00,0.6883,0.6884,0.68823,0.68823,70699999.0
2005-12-16 05:51:00,0.68835,0.68835,0.68825,0.68825,58700000.0
2005-12-16 05:52:00,0.68833,0.68833,0.68813,0.68813,53100000.0
2005-12-16 05:53:00,0.68806,0.68807,0.68795,0.68795,93700000.0
2005-12-16 05:54:00,0.68802,0.6882,0.68795,0.68813,151600002.0
2005-12-16 05:55:00,0.68804,0.68818,0.68799,0.6881,89500000.0
2005-12-16 05:56:00,0.68813,0.68817,0.6881,0.68813,55500000.0
2005-12-16 05:57:00,0.68806,0.68825,0.68806,0.68813,70000000.0
2005-12-16 05:58:00,0.68827,0.68833,0.68827,0.68833,17900000.0
2005-12-16 05:59:00,0.68855,0.68855,0.6884,0.68845,46100000.0
2005-12-16 06:00:00,0.68836,0.68848,0.68836,0.68848,62599998.0
2005-12-16 06:01:00,0.68852,0.68852,0.68834,0.6884,77000000.0
2005-12-16 06:02:00,0.68837,0.68837,0.68818,0.68829,62700001.0
2005-12-16 06:03:00,0.68832,0.68837,0.68832,0.68837,37500000.0
2005-12-16 06:04:00,0.68845,0.68845,0.68837,0.68837,90900000.0
2005-12-16 06:05:00,0.68847,0.68853,0.68842,0.68853,106800001.0
2005-12-16 06:06:00,0.68854,0.68868,0.68853,0.68868,57399999.0
2005-12-16 06:07:00,0.68873,0.68874,0.68864,0.68873,138499999.0
2005-12-16 06:08:00,0.68875,0.6888,0.68864,0.68875,76400000.0
2005-12-16 06:09:00,0.6887,0.68875,0.6886,0.68875,125500002.0
2005-12-16 06:10:00,0.68866,0.68867,0.6885,0.68856,103700000.0
2005-12-16 06:11:00,0.68855,0.68861,0.68847,0.68857,104600000.0
2005-12-16 06:12:00,0.6886,0.68867,0.68858,0.68858,114100000.0
2005-12-16 06:13:00,0.6886,0.68865,0.6886,0.6886,38300001.0
2005-12-16 06:14:00,0.6886,0.68865,0.6886,0.6886,42999999.0
2005-12-16 06:15:00,0.68858,0.6887,0.68851,0.6887,49500000.0
2005-12-16 06:16:00,0.68866,0.68871,0.68842,0.68865,73400000.0
2005-12-16 06:17:00,0.68871,0.68871,0.68848,0.68852,56800000.0
2005-12-16 06:18:00,0.68841,0.68867,0.68841,0.68859,168899999.0
2005-12-16 06:19:00,0.68872,0.68872,0.68862,0.68862,90199998.0
2005-12-16 06:20:00,0.68869,0.68874,0.68868,0.68874,60600000.0
2005-12-16 06:21:00,0.68878,0.68878,0.68869,0.68872,38300000.0
2005-12-16 06:22:00,0.68869,0.68878,0.68869,0.68878,13800000.0
2005-12-16 06:23:00,0.68881,0.68881,0.68852,0.68856,70400000.0
2005-12-16 06:24:00,0.68853,0.68855,0.68845,0.6885,42900000.0
2005-12-16 06:25:00,0.68849,0.68866,0.68841,0.68841,60900000.0
2005-12-16 06:26:00,0.68839,0.6885,0.68839,0.68844,80600000.0
2005-12-16 06:27:00,0.68843,0.68858,0.68842,0.68858,199600001.0
2005-12-16 06:28:00,0.68863,0.68871,0.6886,0.68871,90300001.0
2005-12-16 06:29:00,0.6887,0.68875,0.6887,0.68875,64900001.0
2005-12-16 06:30:00,0.6887,0.68877,0.68865,0.68865,22599999.0
2005-12-16 06:31:00,0.6887,0.68875,0.68865,0.6887,167300002.0
2005-12-16 06:32:00,0.68875,0.68875,0.68865,0.68873,108900000.0
2005-12-16 06:33:00,0.68858,0.68887,0.68858,0.68882,134299997.0
2005-12-16 06:34:00,0.6887,0.68875,0.68867,0.68867,48800000.0
2005-12-16 06:35:00,0.68866,0.68876,0.68864,0.68868,61200000.0
2005-12-16 06:36:00,0.6885,0.68865,0.6885,0.68865,85800001.0
2005-12-16 06:37:00,0.68855,0.68877,0.68849,0.68877,96400000.0
2005-12-16 06:38:00,0.68882,0.68892,0.68882,0.68889,67799999.0
2005-12-16 06:39:00,0.68897,0.68897,0.68877,0.68877,86399999.0
2005-12-16 06:40:00,0.68888,0.68894,0.68883,0.68883,43000000.0
2005-12-16 06:41:00,0.68867,0.68867,0.68846,0.68861,26000000.0
2005-12-16 06:42:00,0.68851,0.68865,0.68851,0.68865,54100000.0
2005-12-16 06:43:00,0.6886,0.68865,0.68856,0.68857,112700001.0
2005-12-16 06:44:00,0.68852,0.68858,0.68833,0.68847,137199999.0
2005-12-16 06:45:00,0.68847,0.6885,0.68837,0.68838,116800000.0
2005-12-16 06:46:00,0.6884,0.6885,0.68837,0.68846,116400000.0
2005-12-16 06:47:00,0.68843,0.68853,0.68839,0.68841,97900000.0
2005-12-16 06:48:00,0.6884,0.68847,0.68835,0.68847,75199999.0
2005-12-16 06:49:00,0.68842,0.68842,0.6883,0.68831,56699998.0
2005-12-16 06:50:00,0.68837,0.68841,0.68834,0.68841,72699999.0
2005-12-16 06:51:00,0.6885,0.6885,0.6884,0.6884,86199999.0
2005-12-16 06:52:00,0.6884,0.68845,0.68835,0.68845,138600000.0
2005-12-16 06:53:00,0.6884,0.6884,0.68815,0.6883,76500000.0
2005-12-16 06:54:00,0.68833,0.6884,0.68833,0.68838,68700000.0
2005-12-16 06:55:00,0.68844,0.68849,0.68833,0.68838,99100000.0
2005-12-16 06:56:00,0.6885,0.68858,0.68846,0.68858,64899999.0
2005-12-16 06:57:00,0.68869,0.68886,0.68868,0.68886,77299999.0
2005-12-16 06:58:00,0.68865,0.6888,0.68865,0.68875,62800000.0
2005-12-16 06:59:00,0.68855,0.68863,0.68855,0.68863,60500000.0
2005-12-16 07:00:00,0.68855,0.68862,0.68855,0.68862,34300000.0
2005-12-16 07:01:00,0.68865,0.68865,0.68865,0.68865,72200002.0
2005-12-16 07:02:00,0.68863,0.68865,0.68855,0.6886,75299999.0
2005-12-16 07:03:00,0.68865,0.68865,0.6886,0.6886,34300000.0
2005-12-16 07:04:00,0.68857,0.68872,0.68857,0.68872,45500000.0
2005-12-16 07:05:00,0.68873,0.6889,0.68869,0.6889,67799999.0
2005-12-16 07:06:00,0.68895,0.68895,0.68885,0.6889,70100000.0
2005-12-16 07:07:00,0.68895,0.68895,0.68885,0.6889,109799999.0
2005-12-16 07:08:00,0.689,0.68917,0.68882,0.68916,63300000.0
2005-12-16 07:09:00,0.68915,0.68924,0.68893,0.68893,78199998.0
2005-12-16 07:10:00,0.68884,0.68901,0.68878,0.68901,80800000.0
2005-12-16 07:11:00,0.68885,0.68913,0.68885,0.68913,49500000.0
2005-12-16 07:12:00,0.68912,0.6892,0.6891,0.68915,67100001.0
2005-12-16 07:13:00,0.68923,0.68928,0.68918,0.68928,52600000.0
2005-12-16 07:14:00,0.6893,0.6894,0.68925,0.6894,55800000.0
2005-12-16 07:15:00,0.68935,0.6894,0.68925,0.6893,24600000.0
2005-12-16 07:16:00,0.68933,0.68935,0.6893,0.6893,57000001.0
2005-12-16 07:17:00,0.68937,0.68943,0.68937,0.68943,28600000.0
2005-12-16 07:18:00,0.68956,0.68986,0.68956,0.68986,135500001.0
2005-12-16 07:19:00,0.68984,0.68984,0.68966,0.68966,23100000.0
2005-12-16 07:20:00,0.68971,0.68971,0.68953,0.68955,68600000.0
2005-12-16 07:21:00,0.68918,0.68918,0.6891,0.68915,86400000.0
2005-12-16 07:22:00,0.68922,0.68924,0.68914,0.68914,81600001.0
2005-12-16 07:23:00,0.68923,0.68933,0.68913,0.6892,86600002.0
2005-12-16 07:24:00,0.68915,0.68931,0.68907,0.68931,143499999.0
2005-12-16 07:25:00,0.68919,0.68919,0.6891,0.6891,98099999.0
2005-12-16 07:26:00,0.6889,0.6889,0.68878,0.68879,52899999.0
2005-12-16 07:27:00,0.68885,0.68885,0.6888,0.68885,109000000.0
2005-12-16 07:28:00,0.68887,0.68898,0.68887,0.68898,8800000.0
2005-12-16 07:29:00,0.68905,0.6891,0.68893,0.689,116000000.0
2005-12-16 07:30:00,0.68901,0.68912,0.68897,0.68912,59300000.0
2005-12-16 07:31:00,0.68898,0.68898,0.68878,0.68886,92599999.0
2005-12-16 07:32:00,0.68882,0.68882,0.6885,0.6885,86899999.0
2005-12-16 07:33:00,0.68847,0.68871,0.68843,0.68871,104099999.0
2005-12-16 07:34:00,0.68865,0.68875,0.68844,0.68875,103200002.0
2005-12-16 07:35:00,0.68865,0.68875,0.68865,0.68865,35099999.0
2005-12-16 07:36:00,0.6887,0.68874,0.68867,0.68867,85500000.0
2005-12-16 07:37:00,0.68868,0.68882,0.6886,0.68878,146800000.0
2005-12-16 07:38:00,0.68888,0.68892,0.6888,0.6888,95799999.0
2005-12-16 07:39:00,0.6887,0.68875,0.68868,0.68875,73700001.0
2005-12-16 07:40:00,0.68864,0.68881,0.68864,0.68868,135599999.0
2005-12-16 07:41:00,0.68861,0.68861,0.68849,0.68858,33300000.0
2005-12-16 07:42:00,0.68853,0.68853,0.68842,0.68842,34300000.0
2005-12-16 07:43:00,0.68837,0.68837,0.68806,0.68806,90899999.0
2005-12-16 07:44:00,0.68817,0.68817,0.68809,0.68817,64599998.0
2005-12-16 07:45:00,0.68822,0.68833,0.68819,0.68825,128200000.0
2005-12-16 07:46:00,0.68833,0.68846,0.68833,0.68846,70700000.0
2005-12-16 07:47:00,0.68852,0.68852,0.68838,0.68838,48399999.0
2005-12-16 07:48:00,0.68838,0.68839,0.68819,0.68837,57500000.0
2005-12-16 07:49:00,0.6883,0.68842,0.6883,0.68842,95400000.0
2005-12-16 07:50:00,0.68843,0.68853,0.68832,0.68843,56400000.0
2005-12-16 07:51:00,0.68845,0.68857,0.68845,0.68845,164000001.0
2005-12-16 07:52:00,0.68853,0.68853,0.68845,0.68845,30300000.0
2005-12-16 07:53:00,0.68847,0.68855,0.68845,0.68845,12700000.0
2005-12-16 07:54:00,0.68847,0.68855,0.6884,0.68847,61000000.0
2005-12-16 07:55:00,0.6885,0.6885,0.68845,0.68845,43999999.0
2005-12-16 07:56:00,0.68844,0.68847,0.68841,0.68841,34200000.0
2005-12-16 07:57:00,0.68845,0.68845,0.68835,0.68845,113300002.0
2005-12-16 07:58:00,0.6885,0.68857,0.68835,0.68849,127100000.0
2005-12-16 07:59:00,0.6885,0.6885,0.6884,0.68845,103200002.0
2005-12-16 08:00:00,0.6883,0.68855,0.6883,0.68842,103400003.0
2005-12-16 08:01:00,0.6884,0.6884,0.68822,0.68822,89199999.0
2005-12-16 08:02:00,0.68825,0.68837,0.6882,0.68825,95200001.0
2005-12-16 08:03:00,0.68822,0.68822,0.68807,0.68807,89100000.0
2005-12-16 08:04:00,0.68813,0.68822,0.68813,0.68821,60599999.0
2005-12-16 08:05:00,0.68823,0.68825,0.68805,0.68805,112400003.0
2005-12-16 08:06:00,0.68815,0.68822,0.68809,0.68812,143200000.0
2005-12-16 08:07:00,0.68795,0.6881,0.68795,0.68805,102899999.0
2005-12-16 08:08:00,0.68806,0.68817,0.68804,0.68805,131799999.0
2005-12-16 08:09:00,0.68805,0.68805,0.68795,0.68795,42400000.0
2005-12-16 08:10:00,0.6881,0.68819,0.68809,0.68809,35199998.0
2005-12-16 08:11:00,0.68819,0.68835,0.68811,0.6883,70200000.0
2005-12-16 08:12:00,0.6882,0.68842,0.6882,0.68842,56099999.0
2005-12-16 08:13:00,0.6884,0.6885,0.6884,0.6885,45100000.0
2005-12-16 08:14:00,0.68838,0.68838,0.68815,0.68835,126599999.0
2005-12-16 08:15:00,0.6884,0.68848,0.6883,0.68848,90100000.0
2005-12-16 08:16:00,0.6885,0.68855,0.68845,0.68855,61700000.0
2005-12-16 08:17:00,0.68848,0.68862,0.68848,0.68862,54100002.0
2005-12-16 08:18:00,0.68858,0.68858,0.68848,0.68848,79400001.0
2005-12-16 08:19:00,0.68855,0.68855,0.68845,0.68847,99899998.0
2005-12-16 08:20:00,0.68855,0.6886,0.68845,0.6885,139799998.0
2005-12-16 08:21:00,0.6884,0.68855,0.6884,0.6885,59299999.0
2005-12-16 08:22:00,0.68855,0.68855,0.68843,0.68843,38300001.0
2005-12-16 08:23:00,0.68841,0.68841,0.68815,0.68815,37500000.0
2005-12-16 08:24:00,0.6882,0.6882,0.68807,0.68809,86799999.0
2005-12-16 08:25:00,0.688,0.688,0.6879,0.6879,21200000.0
2005-12-16 08:26:00,0.68805,0.68805,0.688,0.688,37500000.0
2005-12-16 08:27:00,0.68801,0.68804,0.68801,0.68804,15900000.0
2005-12-16 08:28:00,0.68809,0.6881,0.68798,0.68807,109400002.0
2005-12-16 08:29:00,0.6881,0.68826,0.6881,0.68815,87600000.0
2005-12-16 08:30:00,0.68828,0.68839,0.68826,0.68826,124499997.0
2005-12-16 08:31:00,0.68832,0.6884,0.68829,0.68838,60799999.0
2005-12-16 08:32:00,0.68849,0.68849,0.68846,0.68846,26299999.0
2005-12-16 08:33:00,0.68839,0.68856,0.68829,0.68851,82100000.0
2005-12-16 08:34:00,0.68863,0.68863,0.68858,0.68863,53400001.0
2005-12-16 08:35:00,0.68858,0.68862,0.68858,0.68862,51100001.0
2005-12-16 08:36:00,0.68862,0.68875,0.68855,0.68855,44100001.0
2005-12-16 08:37:00,0.68873,0.68873,0.68872,0.68872,15900000.0
2005-12-16 08:38:00,0.6887,0.6887,0.68865,0.68865,47999998.0
2005-12-16 08:39:00,0.68865,0.68865,0.68855,0.6886,73100000.0
2005-12-16 08:40:00,0.6887,0.68876,0.6887,0.68876,25000000.0
2005-12-16 08:41:00,0.68877,0.68878,0.68862,0.68862,25100000.0
2005-12-16 08:42:00,0.68872,0.68872,0.68858,0.6886,40300000.0
2005-12-16 08:43:00,0.68845,0.68866,0.68841,0.68848,98800001.0
2005-12-16 08:44:00,0.68852,0.68852,0.68836,0.68836,39900000.0
2005-12-16 08:45:00,0.68848,0.68851,0.68843,0.68843,61100000.0
2005-12-16 08:46:00,0.68853,0.68855,0.68842,0.6885,89900001.0
2005-12-16 08:47:00,0.6885,0.68858,0.6885,0.68858,66900000.0
2005-12-16 08:48:00,0.68852,0.68863,0.6885,0.6885,101100002.0
2005-12-16 08:49:00,0.68844,0.68851,0.68837,0.68837,75100000.0
2005-12-16 08:50:00,0.68837,0.68845,0.68833,0.68845,46300000.0
2005-12-16 08:51:00,0.68845,0.68845,0.68835,0.68835,66400000.0
2005-12-16 08:52:00,0.68842,0.68845,0.68835,0.68845,49200000.0
2005-12-16 08:53:00,0.68851,0.68857,0.68848,0.68852,70999999.0
2005-12-16 08:54:00,0.68862,0.68873,0.68862,0.68869,135599999.0
2005-12-16 08:55:00,0.68877,0.68908,0.68876,0.68908,104899998.0
2005-12-16 08:56:00,0.68909,0.6892,0.68857,0.68887,100999999.0
2005-12-16 08:57:00,0.68902,0.68915,0.68902,0.68915,44800001.0
2005-12-16 08:58:00,0.68927,0.68927,0.68909,0.68918,70699999.0
2005-12-16 08:59:00,0.68932,0.68938,0.68931,0.68938,33400000.0
2005-12-16 09:00:00,0.68926,0.68932,0.68915,0.68932,56600000.0
2005-12-16 09:01:00,0.68915,0.6894,0.68915,0.6894,96300000.0
2005-12-16 09:02:00,0.68932,0.68932,0.68902,0.68902,25500000.0
2005-12-16 09:03:00,0.68883,0.6889,0.68862,0.6888,71799999.0
2005-12-16 09:04:00,0.68892,0.68913,0.68884,0.68913,98500000.0
2005-12-16 09:05:00,0.68912,0.68928,0.68912,0.68917,129900000.0
2005-12-16 09:06:00,0.68915,0.68931,0.68915,0.68931,73700000.0
2005-12-16 09:07:00,0.68929,0.68932,0.68916,0.68916,69599999.0
2005-12-16 09:08:00,0.68912,0.68937,0.68912,0.68932,102300000.0
2005-12-16 09:09:00,0.68945,0.68955,0.68941,0.68943,132700002.0
2005-12-16 09:10:00,0.68936,0.68936,0.68915,0.68926,186799996.0
2005-12-16 09:11:00,0.68931,0.68953,0.68926,0.68953,183700001.0
2005-12-16 09:12:00,0.68939,0.68948,0.68936,0.68948,51800000.0
2005-12-16 09:13:00,0.68957,0.68962,0.68956,0.68958,117400000.0
2005-12-16 09:14:00,0.68955,0.68985,0.68953,0.68985,113699999.0
2005-12-16 09:15:00,0.6899,0.69007,0.68985,0.68985,98300000.0
2005-12-16 09:16:00,0.68988,0.69002,0.68987,0.69002,122199996.0
2005-12-16 09:17:00,0.69002,0.69012,0.68983,0.68983,173699999.0
2005-12-16 09:18:00,0.68993,0.69001,0.68992,0.68999,60100001.0
2005-12-16 09:19:00,0.68997,0.69016,0.68997,0.6901,63800000.0
2005-12-16 09:20:00,0.69028,0.69107,0.69028,0.69089,100200002.0
2005-12-16 09:21:00,0.69065,0.6909,0.6906,0.69075,128200000.0
2005-12-16 09:22:00,0.69062,0.69087,0.69052,0.69087,49800000.0
2005-12-16 09:23:00,0.69077,0.69091,0.69063,0.6907,128899996.0
2005-12-16 09:24:00,0.69057,0.69063,0.69042,0.69052,129899999.0
2005-12-16 09:25:00,0.69062,0.69062,0.69027,0.69045,86200001.0
2005-12-16 09:26:00,0.69049,0.69049,0.69036,0.69037,55200001.0
2005-12-16 09:27:00,0.69043,0.69048,0.69014,0.69014,69200000.0
2005-12-16 09:28:00,0.69014,0.69023,0.68972,0.68972,48700000.0
2005-12-16 09:29:00,0.68961,0.68967,0.68953,0.68967,51000001.0
2005-12-16 09:30:00,0.6897,0.68975,0.6897,0.68975,25500000.0
2005-12-16 09:31:00,0.68964,0.68964,0.68939,0.68939,77600000.0
2005-12-16 09:32:00,0.68914,0.68914,0.68894,0.68894,62200000.0
2005-12-16 09:33:00,0.68902,0.68912,0.68885,0.68895,94500000.0
2005-12-16 09:34:00,0.68897,0.6892,0.68895,0.6892,66900001.0
2005-12-16 09:35:00,0.68927,0.68934,0.68919,0.68926,88500000.0
2005-12-16 09:36:00,0.68932,0.6895,0.68929,0.68935,76399999.0
2005-12-16 09:37:00,0.68932,0.68932,0.68914,0.68914,79599998.0
2005-12-16 09:38:00,0.68926,0.68934,0.68921,0.68921,131900000.0
2005-12-16 09:39:00,0.68942,0.68963,0.68942,0.68963,46100000.0
2005-12-16 09:40:00,0.68969,0.68972,0.68968,0.68968,64400001.0
2005-12-16 09:41:00,0.68959,0.68979,0.68958,0.68969,93500000.0
2005-12-16 09:42:00,0.6897,0.68982,0.68966,0.68967,66500001.0
2005-12-16 09:43:00,0.6897,0.68976,0.68957,0.68957,69000001.0
2005-12-16 09:44:00,0.68953,0.68961,0.68953,0.68953,51300000.0
2005-12-16 09:45:00,0.68942,0.68958,0.68942,0.68958,30400000.0
2005-12-16 09:46:00,0.6895,0.6896,0.6895,0.6896,29800000.0
2005-12-16 09:47:00,0.68948,0.68955,0.6894,0.68955,45500000.0
2005-12-16 09:48:00,0.68945,0.68955,0.68945,0.6895,65500001.0
2005-12-16 09:49:00,0.68947,0.68952,0.68943,0.68943,111000001.0
2005-12-16 09:50:00,0.6894,0.68942,0.68935,0.6894,78099998.0
2005-12-16 09:51:00,0.68942,0.68949,0.68942,0.68949,104899998.0
2005-12-16 09:52:00,0.68954,0.68968,0.68954,0.68965,55899999.0
2005-12-16 09:53:00,0.68965,0.68967,0.68952,0.68958,154800002.0
2005-12-16 09:54:00,0.6896,0.6897,0.68955,0.6897,73000000.0
2005-12-16 09:55:00,0.6896,0.6897,0.68953,0.68958,51400000.0
2005-12-16 09:56:00,0.68962,0.68968,0.68961,0.68962,102800000.0
2005-12-16 09:57:00,0.68963,0.68986,0.68963,0.68986,76100002.0
2005-12-16 09:58:00,0.68985,0.68997,0.68983,0.68984,98999999.0
2005-12-16 09:59:00,0.68978,0.68978,0.68974,0.68978,47100001.0
2005-12-16 10:00:00,0.6897,0.6898,0.68961,0.6898,53400000.0
2005-12-16 10:01:00,0.68977,0.68977,0.68953,0.68962,75500000.0
2005-12-16 10:02:00,0.68968,0.68997,0.68968,0.68988,94700000.0
2005-12-16 10:03:00,0.68983,0.68983,0.68966,0.68977,109800001.0
2005-12-16 10:04:00,0.68985,0.68994,0.6897,0.68978,122500002.0
2005-12-16 10:05:00,0.68979,0.69002,0.68967,0.68967,71800000.0
2005-12-16 10:06:00,0.68993,0.68993,0.68975,0.68987,135099997.0
2005-12-16 10:07:00,0.68988,0.69003,0.68988,0.69,141399996.0
2005-12-16 10:08:00,0.69009,0.69035,0.69009,0.69035,75400000.0
2005-12-16 10:09:00,0.69014,0.69029,0.69013,0.69019,84400000.0
2005-12-16 10:10:00,0.69016,0.69037,0.69016,0.69037,39900000.0
2005-12-16 10:11:00,0.69045,0.69075,0.69045,0.69061,68699998.0
2005-12-16 10:12:00,0.69062,0.69078,0.69062,0.69078,10300000.0
2005-12-16 10:13:00,0.69085,0.69095,0.69079,0.69092,69400000.0
2005-12-16 10:14:00,0.69081,0.69094,0.69072,0.69086,124999998.0
2005-12-16 10:15:00,0.69092,0.69092,0.69084,0.69086,64600000.0
2005-12-16 10:16:00,0.69098,0.691,0.6909,0.6909,117500000.0
2005-12-16 10:17:00,0.69098,0.69098,0.69093,0.69093,76299999.0
2005-12-16 10:18:00,0.69097,0.69118,0.69097,0.69117,112400000.0
2005-12-16 10:19:00,0.69113,0.69122,0.69108,0.69108,70400000.0
2005-12-16 10:20:00,0.6912,0.69125,0.6912,0.69125,12500000.0
2005-12-16 10:21:00,0.69143,0.69146,0.6913,0.69135,109900000.0
2005-12-16 10:22:00,0.69139,0.6915,0.6913,0.6915,57000001.0
2005-12-16 10:23:00,0.69163,0.69193,0.69151,0.69151,111099999.0
2005-12-16 10:24:00,0.69143,0.6916,0.69135,0.6916,98099999.0
2005-12-16 10:25:00,0.69172,0.69184,0.69172,0.69184,56100000.0
2005-12-16 10:26:00,0.69179,0.69195,0.69179,0.69181,134900003.0
2005-12-16 10:27:00,0.69187,0.69193,0.69181,0.69193,66100001.0
2005-12-16 10:28:00,0.69195,0.69195,0.69185,0.69185,113500001.0
2005-12-16 10:29:00,0.69192,0.692,0.69186,0.69186,88500002.0
2005-12-16 10:30:00,0.69185,0.69185,0.69175,0.69185,73800000.0
2005-12-16 10:31:00,0.69179,0.69188,0.69176,0.69177,114800002.0
2005-12-16 10:32:00,0.69167,0.69167,0.69148,0.69156,87900001.0
2005-12-16 10:33:00,0.69155,0.69155,0.6915,0.6915,37700000.0
2005-12-16 10:34:00,0.69142,0.69142,0.69127,0.69141,103999999.0
2005-12-16 10:35:00,0.69139,0.69149,0.69123,0.69133,82499999.0
2005-12-16 10:36:00,0.69122,0.69122,0.6911,0.69117,60799999.0
2005-12-16 10:37:00,0.69122,0.6914,0.69116,0.69128,91500001.0
2005-12-16 10:38:00,0.69117,0.69117,0.69094,0.69098,66900001.0
2005-12-16 10:39:00,0.69083,0.69094,0.69072,0.69081,101900000.0
2005-12-16 10:40:00,0.6908,0.6908,0.69045,0.69063,165900003.0
2005-12-16 10:41:00,0.69055,0.69066,0.69055,0.69063,116900003.0
2005-12-16 10:42:00,0.69073,0.69087,0.6907,0.69087,65000000.0
2005-12-16 10:43:00,0.6908,0.69082,0.6907,0.6907,63000001.0
2005-12-16 10:44:00,0.6908,0.69088,0.69072,0.69076,43700000.0
2005-12-16 10:45:00,0.69077,0.69081,0.69066,0.69081,155700001.0
2005-12-16 10:46:00,0.69071,0.69072,0.69064,0.69066,85300000.0
2005-12-16 10:47:00,0.69052,0.6906,0.69042,0.6906,138000001.0
2005-12-16 10:48:00,0.69055,0.69055,0.6905,0.69055,62400001.0
2005-12-16 10:49:00,0.69068,0.69093,0.69068,0.69089,71199999.0
2005-12-16 10:50:00,0.69096,0.69096,0.69074,0.69096,54600000.0
2005-12-16 10:51:00,0.69085,0.69085,0.6905,0.69083,79200001.0
2005-12-16 10:52:00,0.69078,0.69094,0.69075,0.69094,77300000.0
2005-12-16 10:53:00,0.69093,0.69093,0.69075,0.69079,46400000.0
2005-12-16 10:54:00,0.69065,0.69075,0.69062,0.69075,56600000.0
2005-12-16 10:55:00,0.69073,0.69073,0.69059,0.69059,66099999.0
2005-12-16 10:56:00,0.69054,0.69065,0.69047,0.6905,80299999.0
2005-12-16 10:57:00,0.69048,0.6905,0.69044,0.69048,40800000.0
2005-12-16 10:58:00,0.69046,0.69046,0.69025,0.69034,123000000.0
2005-12-16 10:59:00,0.69033,0.6904,0.69012,0.69012,73800000.0
2005-12-16 11:00:00,0.69005,0.69022,0.68989,0.69021,153099998.0
2005-12-16 11:01:00,0.69019,0.69021,0.68999,0.69017,118699998.0
2005-12-16 11:02:00,0.69018,0.69036,0.69011,0.69035,104400001.0
2005-12-16 11:03:00,0.69044,0.69063,0.69028,0.6903,112899999.0
2005-12-16 11:04:00,0.69025,0.6903,0.69012,0.69012,79800000.0
2005-12-16 11:05:00,0.69027,0.69029,0.69019,0.6902,46100000.0
2005-12-16 11:06:00,0.69006,0.6901,0.69004,0.69004,69200000.0
2005-12-16 11:07:00,0.69012,0.6902,0.69012,0.69016,46200000.0
2005-12-16 11:08:00,0.69012,0.6902,0.69007,0.69007,53400000.0
2005-12-16 11:09:00,0.69002,0.6901,0.68996,0.68996,88200000.0
2005-12-16 11:10:00,0.69003,0.69021,0.68991,0.69019,128499998.0
2005-12-16 11:11:00,0.69031,0.69043,0.69031,0.69042,84800000.0
2005-12-16 11:12:00,0.69048,0.69074,0.69048,0.69071,99300000.0
2005-12-16 11:13:00,0.69069,0.69091,0.69069,0.69087,82500001.0
2005-12-16 11:14:00,0.69093,0.69116,0.69093,0.69107,107000000.0
2005-12-16 11:15:00,0.69122,0.69134,0.69104,0.69104,108300004.0
2005-12-16 11:16:00,0.69108,0.69114,0.69094,0.69103,100600000.0
2005-12-16 11:17:00,0.69104,0.69132,0.69104,0.69132,119500001.0
2005-12-16 11:18:00,0.69134,0.69143,0.69134,0.69143,147500000.0
2005-12-16 11:19:00,0.69137,0.69177,0.69137,0.69172,126899997.0
2005-12-16 11:20:00,0.6917,0.6919,0.6917,0.6919,75699999.0
2005-12-16 11:21:00,0.69193,0.69195,0.6917,0.6917,79600000.0
2005-12-16 11:22:00,0.69165,0.69179,0.69162,0.69173,80200000.0
2005-12-16 11:23:00,0.69186,0.69186,0.69152,0.69152,65000000.0
2005-12-16 11:24:00,0.69152,0.69163,0.69142,0.69152,145800000.0
2005-12-16 11:25:00,0.69153,0.69164,0.69153,0.6916,112699999.0
2005-12-16 11:26:00,0.69166,0.69168,0.69156,0.69156,80399998.0
2005-12-16 11:27:00,0.69155,0.69167,0.69155,0.69167,46900000.0
2005-12-16 11:28:00,0.69175,0.69175,0.69165,0.6917,67700000.0
2005-12-16 11:29:00,0.69179,0.69188,0.69176,0.69176,79700000.0
2005-12-16 11:30:00,0.69177,0.69177,0.69162,0.69162,90800000.0
2005-12-16 11:31:00,0.69161,0.69161,0.69141,0.69141,125099999.0
2005-12-16 11:32:00,0.69145,0.69158,0.69145,0.69148,59800000.0
2005-12-16 11:33:00,0.69152,0.69159,0.69149,0.69156,33700000.0
2005-12-16 11:34:00,0.69162,0.69166,0.69158,0.69158,66900000.0
2005-12-16 11:35:00,0.69157,0.69163,0.69147,0.69163,78199999.0
2005-12-16 11:36:00,0.6916,0.69163,0.69151,0.69158,40400000.0
2005-12-16 11:37:00,0.69155,0.69155,0.69142,0.69142,61699998.0
2005-12-16 11:38:00,0.6915,0.69155,0.69142,0.69155,136499998.0
2005-12-16 11:39:00,0.69149,0.69152,0.69143,0.69148,75299998.0
2005-12-16 11:40:00,0.69148,0.69164,0.69148,0.69162,83100000.0
2005-12-16 11:41:00,0.69157,0.69164,0.69157,0.69157,68599999.0
2005-12-16 11:42:00,0.69152,0.69163,0.69152,0.69158,71000000.0
2005-12-16 11:43:00,0.69162,0.69175,0.69162,0.69167,123900000.0
2005-12-16 11:44:00,0.69179,0.69179,0.69169,0.69169,43100000.0
2005-12-16 11:45:00,0.6918,0.6919,0.6918,0.6918,95599997.0
2005-12-16 11:46:00,0.69185,0.69185,0.6917,0.6918,56400000.0
2005-12-16 11:47:00,0.6919,0.6919,0.69175,0.69175,98500000.0
2005-12-16 11:48:00,0.69175,0.69185,0.69175,0.69175,97000000.0
2005-12-16 11:49:00,0.69183,0.69183,0.69162,0.69167,63900000.0
2005-12-16 11:50:00,0.69165,0.6917,0.69155,0.69158,79600001.0
2005-12-16 11:51:00,0.69158,0.69159,0.69152,0.69156,42600000.0
2005-12-16 11:52:00,0.69157,0.69157,0.69127,0.69137,97599999.0
2005-12-16 11:53:00,0.69132,0.69132,0.69117,0.6912,114000000.0
2005-12-16 11:54:00,0.69129,0.69136,0.69129,0.69136,69400001.0
2005-12-16 11:55:00,0.69132,0.69142,0.69132,0.69139,56500000.0
2005-12-16 11:56:00,0.69154,0.6917,0.69154,0.69169,61000000.0
2005-12-16 11:57:00,0.69158,0.69169,0.69156,0.69163,120600000.0
2005-12-16 11:58:00,0.69169,0.69169,0.69135,0.69135,79500000.0
2005-12-16 11:59:00,0.69116,0.69116,0.69102,0.69106,73700000.0
2005-12-16 12:00:00,0.69099,0.69099,0.69079,0.69092,35800000.0
2005-12-16 12:01:00,0.69076,0.69088,0.69064,0.6907,150000000.0
2005-12-16 12:02:00,0.69072,0.6908,0.69058,0.6907,111400000.0
2005-12-16 12:03:00,0.69073,0.69075,0.69058,0.69058,53400000.0
2005-12-16 12:04:00,0.69047,0.69055,0.69035,0.69043,110700001.0
2005-12-16 12:05:00,0.69044,0.69076,0.69044,0.69076,55700000.0
2005-12-16 12:06:00,0.69076,0.69082,0.69068,0.69082,85900001.0
2005-12-16 12:07:00,0.6908,0.69097,0.6908,0.69089,92299999.0
2005-12-16 12:08:00,0.69079,0.69079,0.69069,0.6907,63699998.0
2005-12-16 12:09:00,0.69076,0.69082,0.69072,0.69082,67700000.0
2005-12-16 12:10:00,0.69083,0.69102,0.6908,0.69102,71600000.0
2005-12-16 12:11:00,0.69105,0.6911,0.691,0.691,45400000.0
2005-12-16 12:12:00,0.6909,0.691,0.6909,0.691,59800000.0
2005-12-16 12:13:00,0.691,0.69105,0.69098,0.69103,62400000.0
2005-12-16 12:14:00,0.69103,0.69103,0.69092,0.69092,64000000.0
2005-12-16 12:15:00,0.69098,0.69113,0.69098,0.69107,75200000.0
2005-12-16 12:16:00,0.69101,0.69113,0.69101,0.69113,43000000.0
2005-12-16 12:17:00,0.6911,0.69114,0.69103,0.6911,113000000.0
2005-12-16 12:18:00,0.69116,0.69116,0.69107,0.69112,65100001.0
2005-12-16 12:19:00,0.69115,0.69115,0.6911,0.6911,77400000.0
2005-12-16 12:20:00,0.69114,0.69127,0.69098,0.69098,94300000.0
2005-12-16 12:21:00,0.69085,0.691,0.69085,0.691,83100000.0
2005-12-16 12:22:00,0.69103,0.69104,0.69095,0.69098,70299998.0
2005-12-16 12:23:00,0.69085,0.69102,0.69085,0.69102,63500000.0
2005-12-16 12:24:00,0.69105,0.69105,0.69098,0.69098,31900000.0
2005-12-16 12:25:00,0.691,0.69105,0.69098,0.69105,98100000.0
2005-12-16 12:26:00,0.69105,0.69108,0.69095,0.691,102899998.0
2005-12-16 12:27:00,0.69102,0.69112,0.69102,0.69112,29800000.0
2005-12-16 12:28:00,0.69114,0.69149,0.69114,0.69145,67600000.0
2005-12-16 12:29:00,0.69145,0.69155,0.69143,0.69153,43500000.0
2005-12-16 12:30:00,0.69144,0.69147,0.69141,0.69141,24600000.0
2005-12-16 12:31:00,0.69143,0.69147,0.69122,0.69131,107199999.0
2005-12-16 12:32:00,0.6914,0.6914,0.69128,0.6913,170500003.0
2005-12-16 12:33:00,0.69131,0.69131,0.69112,0.69112,67600000.0
2005-12-16 12:34:00,0.6912,0.69125,0.69115,0.6912,116600001.0
2005-12-16 12:35:00,0.69118,0.69123,0.69111,0.69123,130500000.0
2005-12-16 12:36:00,0.69121,0.69133,0.69106,0.69127,108500003.0
2005-12-16 12:37:00,0.69118,0.69133,0.69118,0.69125,102800001.0
2005-12-16 12:38:00,0.6913,0.6913,0.69098,0.69125,67499999.0
2005-12-16 12:39:00,0.69119,0.69119,0.69101,0.69114,52899999.0
2005-12-16 12:40:00,0.69112,0.69138,0.69099,0.69138,120600003.0
2005-12-16 12:41:00,0.69128,0.69132,0.69123,0.69123,118100001.0
2005-12-16 12:42:00,0.69131,0.69132,0.69124,0.69128,42400000.0
2005-12-16 12:43:00,0.69133,0.69133,0.6913,0.69132,29500000.0
2005-12-16 12:44:00,0.69134,0.69147,0.69133,0.69133,66499999.0
2005-12-16 12:45:00,0.69142,0.69151,0.69137,0.69137,57999999.0
2005-12-16 12:46:00,0.69143,0.69153,0.69143,0.69153,43000000.0
2005-12-16 12:47:00,0.69158,0.69158,0.69152,0.69152,20700001.0
2005-12-16 12:48:00,0.69151,0.69157,0.69144,0.69144,73400001.0
2005-12-16 12:49:00,0.69149,0.69157,0.69149,0.69156,64599999.0
2005-12-16 12:50:00,0.69156,0.6917,0.69147,0.69147,91399999.0
2005-12-16 12:51:00,0.6916,0.6916,0.69145,0.6915,56399999.0
2005-12-16 12:52:00,0.6914,0.69143,0.69107,0.69134,100599997.0
2005-12-16 12:53:00,0.69135,0.69145,0.69134,0.69145,113600001.0
2005-12-16 12:54:00,0.69142,0.69142,0.69131,0.69131,56700002.0
2005-12-16 12:55:00,0.69118,0.6913,0.69105,0.6913,133900002.0
2005-12-16 12:56:00,0.69143,0.6915,0.69142,0.69148,68499999.0
2005-12-16 12:57:00,0.69161,0.69174,0.69148,0.69167,95499999.0
2005-12-16 12:58:00,0.69185,0.69185,0.69175,0.6918,147200000.0
2005-12-16 12:59:00,0.69176,0.69176,0.69164,0.69164,20700000.0
2005-12-16 13:00:00,0.6916,0.69175,0.6916,0.69175,31100000.0
2005-12-16 13:01:00,0.69175,0.69175,0.69158,0.69172,90099999.0
2005-12-16 13:02:00,0.69166,0.69166,0.69153,0.69158,132300002.0
2005-12-16 13:03:00,0.69147,0.69152,0.69129,0.69152,46900000.0
2005-12-16 13:04:00,0.69145,0.69145,0.69133,0.69137,70999999.0
2005-12-16 13:05:00,0.69143,0.69143,0.69118,0.69127,102900000.0
2005-12-16 13:06:00,0.69118,0.69119,0.69093,0.69093,110999999.0
2005-12-16 13:07:00,0.6907,0.691,0.6907,0.691,170700000.0
2005-12-16 13:08:00,0.69083,0.69101,0.69069,0.69069,94300000.0
2005-12-16 13:09:00,0.69098,0.69103,0.6909,0.6909,116300000.0
2005-12-16 13:10:00,0.69102,0.6911,0.69102,0.69104,90199998.0
2005-12-16 13:11:00,0.69105,0.6912,0.69105,0.69105,120799999.0
2005-12-16 13:12:00,0.69115,0.69115,0.69105,0.69115,72400000.0
2005-12-16 13:13:00,0.69111,0.69125,0.69108,0.69109,118799999.0
2005-12-16 13:14:00,0.69099,0.69105,0.69099,0.69102,48600000.0
2005-12-16 13:15:00,0.69108,0.69112,0.69105,0.69107,61400000.0
2005-12-16 13:16:00,0.69105,0.69105,0.69095,0.69095,40399999.0
2005-12-16 13:17:00,0.69097,0.69107,0.69097,0.691,36299999.0
2005-12-16 13:18:00,0.69098,0.69119,0.69097,0.69097,79900000.0
2005-12-16 13:19:00,0.69092,0.69099,0.69092,0.69093,32700000.0
2005-12-16 13:20:00,0.69096,0.69103,0.69086,0.69099,52600000.0
2005-12-16 13:21:00,0.69105,0.69116,0.69105,0.69106,73699999.0
2005-12-16 13:22:00,0.69102,0.69109,0.69102,0.69107,39700000.0
2005-12-16 13:23:00,0.69114,0.69114,0.69102,0.69114,93499999.0
2005-12-16 13:24:00,0.69108,0.6911,0.69083,0.69083,108600000.0
2005-12-16 13:25:00,0.69098,0.69101,0.69093,0.69093,73999997.0
2005-12-16 13:26:00,0.69094,0.69094,0.69063,0.69087,139900000.0
2005-12-16 13:27:00,0.69078,0.69078,0.69029,0.69029,47599999.0
2005-12-16 13:28:00,0.69031,0.6906,0.69031,0.69055,74099999.0
2005-12-16 13:29:00,0.6906,0.69065,0.69055,0.6906,99799999.0
2005-12-16 13:30:00,0.69055,0.69065,0.69044,0.6905,113900001.0
2005-12-16 13:31:00,0.6904,0.69043,0.69034,0.69043,50300000.0
2005-12-16 13:32:00,0.69038,0.69041,0.69036,0.69037,81400000.0
2005-12-16 13:33:00,0.69045,0.69045,0.6904,0.6904,72200000.0
2005-12-16 13:34:00,0.69035,0.69045,0.69035,0.6904,79700001.0
2005-12-16 13:35:00,0.69046,0.69052,0.69039,0.69046,143600001.0
2005-12-16 13:36:00,0.69045,0.69045,0.69024,0.69024,87400000.0
2005-12-16 13:37:00,0.69027,0.69034,0.69012,0.69012,129699998.0
2005-12-16 13:38:00,0.69012,0.69021,0.69012,0.69017,98200002.0
2005-12-16 13:39:00,0.69018,0.69026,0.69018,0.6902,74700002.0
2005-12-16 13:40:00,0.6902,0.69025,0.69015,0.69025,74100001.0
2005-12-16 13:41:00,0.69013,0.6902,0.68978,0.6902,116100001.0
2005-12-16 13:42:00,0.69018,0.69022,0.69006,0.69006,82200000.0
2005-12-16 13:43:00,0.69015,0.69018,0.69015,0.69017,53300000.0
2005-12-16 13:44:00,0.69002,0.69021,0.68999,0.69018,100400000.0
2005-12-16 13:45:00,0.6902,0.69026,0.69015,0.69018,102300000.0
2005-12-16 13:46:00,0.69006,0.69009,0.69002,0.69008,75499999.0
2005-12-16 13:47:00,0.6901,0.69015,0.6901,0.69015,106499998.0
2005-12-16 13:48:00,0.69007,0.69019,0.69005,0.69005,46899999.0
2005-12-16 13:49:00,0.69007,0.69007,0.6899,0.6899,56500001.0
2005-12-16 13:50:00,0.68995,0.68995,0.68985,0.68995,27100000.0
2005-12-16 13:51:00,0.68985,0.69001,0.68984,0.69001,107799998.0
2005-12-16 13:52:00,0.69001,0.69001,0.68982,0.68983,92400001.0
2005-12-16 13:53:00,0.6898,0.68989,0.68964,0.68973,77299999.0
2005-12-16 13:54:00,0.6897,0.68982,0.68968,0.68982,71200000.0
2005-12-16 13:55:00,0.68991,0.69,0.68981,0.68991,110000001.0
2005-12-16 13:56:00,0.68986,0.68986,0.68971,0.68971,20700000.0
2005-12-16 13:57:00,0.68975,0.68975,0.6896,0.68963,76600000.0
2005-12-16 13:58:00,0.68945,0.68945,0.68899,0.68899,35200000.0
2005-12-16 13:59:00,0.68875,0.6889,0.6886,0.6886,84500000.0
2005-12-16 14:00:00,0.68862,0.6888,0.68856,0.6888,57200000.0
2005-12-16 14:01:00,0.6889,0.68895,0.68885,0.6889,94999999.0
2005-12-16 14:02:00,0.6889,0.68899,0.68886,0.68886,105899997.0
2005-12-16 14:03:00,0.68892,0.68892,0.68874,0.68878,143599999.0
2005-12-16 14:04:00,0.68885,0.6889,0.6888,0.6889,62700000.0
2005-12-16 14:05:00,0.68885,0.6889,0.68877,0.68877,106700000.0
2005-12-16 14:06:00,0.68887,0.68897,0.68878,0.68894,120800000.0
2005-12-16 14:07:00,0.68896,0.68913,0.68892,0.68913,57400001.0
2005-12-16 14:08:00,0.68904,0.68914,0.68904,0.68911,43700000.0
2005-12-16 14:09:00,0.68905,0.68905,0.68885,0.68885,115399999.0
2005-12-16 14:10:00,0.68899,0.68904,0.6888,0.68894,74900001.0
2005-12-16 14:11:00,0.68897,0.68897,0.68887,0.68887,16600000.0
2005-12-16 14:12:00,0.68882,0.68889,0.68882,0.68889,48800000.0
2005-12-16 14:13:00,0.68893,0.689,0.68887,0.68898,67300001.0
2005-12-16 14:14:00,0.68903,0.68913,0.68901,0.68908,162399997.0
2005-12-16 14:15:00,0.68912,0.68915,0.6891,0.68915,33100000.0
2005-12-16 14:16:00,0.68898,0.68915,0.68894,0.68913,87200000.0
2005-12-16 14:17:00,0.68919,0.68921,0.68919,0.68921,30300000.0
2005-12-16 14:18:00,0.6892,0.6893,0.68915,0.68925,139599998.0
2005-12-16 14:19:00,0.6892,0.6893,0.68915,0.68925,139899998.0
2005-12-16 14:20:00,0.68922,0.6893,0.68917,0.68928,59400000.0
2005-12-16 14:21:00,0.68926,0.68939,0.68926,0.68939,53099998.0
2005-12-16 14:22:00,0.68945,0.6896,0.68945,0.6895,43600000.0
2005-12-16 14:23:00,0.68955,0.68966,0.68953,0.68955,63599999.0
2005-12-16 14:24:00,0.6896,0.6896,0.68943,0.68953,56400000.0
2005-12-16 14:25:00,0.68948,0.6896,0.68945,0.6895,80799998.0
2005-12-16 14:26:00,0.68948,0.68955,0.68948,0.68955,23100000.0
2005-12-16 14:27:00,0.68955,0.68971,0.68955,0.68968,76500000.0
2005-12-16 14:28:00,0.68971,0.68971,0.68955,0.68962,70400000.0
2005-12-16 14:29:00,0.6897,0.68975,0.6896,0.6897,114499999.0
2005-12-16 14:30:00,0.68972,0.68973,0.6896,0.68966,113900001.0
2005-12-16 14:31:00,0.68962,0.68973,0.68962,0.68968,82100001.0
2005-12-16 14:32:00,0.68967,0.68968,0.68946,0.68952,126599997.0
2005-12-16 14:33:00,0.6896,0.68965,0.68958,0.68958,92000001.0
2005-12-16 14:34:00,0.68967,0.68974,0.68951,0.68974,70900002.0
2005-12-16 14:35:00,0.68974,0.68975,0.68967,0.68972,103800000.0
2005-12-16 14:36:00,0.68975,0.68975,0.6897,0.6897,41500000.0
2005-12-16 14:37:00,0.68972,0.68972,0.68961,0.68963,27899999.0
2005-12-16 14:38:00,0.6896,0.68965,0.6896,0.68965,22200000.0
2005-12-16 14:39:00,0.68955,0.68972,0.68954,0.68972,140699998.0
2005-12-16 14:40:00,0.68975,0.68975,0.68965,0.68972,62100000.0
2005-12-16 14:41:00,0.68968,0.6897,0.68958,0.68963,97800001.0
2005-12-16 14:42:00,0.6896,0.68975,0.68957,0.68975,127100000.0
2005-12-16 14:43:00,0.6897,0.68975,0.68958,0.68968,44599999.0
2005-12-16 14:44:00,0.68966,0.68973,0.68966,0.68973,61900000.0
2005-12-16 14:45:00,0.68961,0.68972,0.68961,0.68972,30300000.0
2005-12-16 14:46:00,0.68975,0.68975,0.6897,0.6897,75700000.0
2005-12-16 14:47:00,0.68968,0.68999,0.68968,0.6899,160399997.0
2005-12-16 14:48:00,0.68986,0.68991,0.68973,0.68981,89200000.0
2005-12-16 14:49:00,0.6897,0.6897,0.68944,0.68944,114799999.0
2005-12-16 14:50:00,0.68937,0.68939,0.68918,0.68939,74999999.0
2005-12-16 14:51:00,0.68936,0.6894,0.68927,0.68933,61500000.0
2005-12-16 14:52:00,0.68934,0.68952,0.68934,0.68943,86299998.0
2005-12-16 14:53:00,0.68948,0.68948,0.68916,0.68916,87999999.0
2005-12-16 14:54:00,0.68933,0.68945,0.68931,0.68943,65099999.0
2005-12-16 14:55:00,0.68938,0.68943,0.68931,0.68931,102400001.0
2005-12-16 14:56:00,0.6893,0.6894,0.6893,0.6894,38299999.0
2005-12-16 14:57:00,0.68935,0.6894,0.68933,0.68935,67600001.0
2005-12-16 14:58:00,0.68927,0.6894,0.68926,0.68926,33300000.0
2005-12-16 14:59:00,0.68924,0.68927,0.68907,0.68927,37400000.0
2005-12-16 15:00:00,0.68941,0.68949,0.68929,0.68933,107500001.0
2005-12-16 15:01:00,0.6893,0.6894,0.68927,0.68935,82400000.0
2005-12-16 15:02:00,0.68934,0.68934,0.68914,0.68914,90099998.0
2005-12-16 15:03:00,0.6892,0.68925,0.68915,0.68923,85300001.0
2005-12-16 15:04:00,0.6892,0.68923,0.68915,0.68918,51399999.0
2005-12-16 15:05:00,0.6891,0.68915,0.68905,0.6891,74400000.0
2005-12-16 15:06:00,0.68918,0.68931,0.68915,0.68916,137099999.0
2005-12-16 15:07:00,0.68918,0.68922,0.68918,0.68921,73699999.0
2005-12-16 15:08:00,0.6892,0.68928,0.68905,0.68905,128600000.0
2005-12-16 15:09:00,0.68922,0.68922,0.68912,0.68912,37500000.0
2005-12-16 15:10:00,0.68918,0.68925,0.68918,0.68919,90099999.0
2005-12-16 15:11:00,0.68913,0.68917,0.6891,0.6891,66899998.0
2005-12-16 15:12:00,0.6891,0.6891,0.68885,0.68897,93300000.0
2005-12-16 15:13:00,0.68902,0.68911,0.68899,0.68909,83700001.0
2005-12-16 15:14:00,0.68918,0.68918,0.68902,0.68913,50700000.0
2005-12-16 15:15:00,0.68915,0.6892,0.68912,0.68918,111800002.0
2005-12-16 15:16:00,0.68915,0.6893,0.68915,0.68922,94700000.0
2005-12-16 15:17:00,0.68922,0.68939,0.68921,0.68921,53400000.0
2005-12-16 15:18:00,0.68925,0.68925,0.68915,0.68915,46000000.0
2005-12-16 15:19:00,0.68928,0.68942,0.68928,0.68942,139800001.0
2005-12-16 15:20:00,0.68949,0.68953,0.6894,0.68953,114699998.0
2005-12-16 15:21:00,0.68948,0.68948,0.68923,0.68923,62099999.0
2005-12-16 15:22:00,0.68925,0.68925,0.68925,0.68925,9500000.0
2005-12-16 15:23:00,0.68925,0.68925,0.6892,0.6892,96599998.0
2005-12-16 15:24:00,0.68928,0.68928,0.6891,0.6892,115600000.0
2005-12-16 15:25:00,0.68925,0.68925,0.68915,0.68917,160600000.0
2005-12-16 15:26:00,0.68916,0.68927,0.68916,0.68927,49899999.0
2005-12-16 15:27:00,0.68921,0.68931,0.68921,0.68923,38200000.0
2005-12-16 15:28:00,0.68913,0.68945,0.68913,0.68933,77000000.0
2005-12-16 15:29:00,0.68927,0.68942,0.68927,0.68929,99699998.0
2005-12-16 15:30:00,0.68923,0.68923,0.68903,0.68919,87799998.0
2005-12-16 15:31:00,0.68935,0.68935,0.68925,0.68935,64499998.0
2005-12-16 15:32:00,0.68932,0.68932,0.68915,0.68915,41500000.0
2005-12-16 15:33:00,0.68911,0.6892,0.68909,0.6892,72600000.0
2005-12-16 15:34:00,0.68921,0.68928,0.68908,0.68908,92800000.0
2005-12-16 15:35:00,0.68912,0.68918,0.68912,0.68918,21600000.0
2005-12-16 15:36:00,0.68925,0.68931,0.68908,0.68908,62900000.0
2005-12-16 15:37:00,0.68894,0.68894,0.68875,0.68875,57500000.0
2005-12-16 15:38:00,0.68892,0.68892,0.68886,0.68886,24700000.0
2005-12-16 15:39:00,0.68892,0.68897,0.68888,0.68897,71400000.0
2005-12-16 15:40:00,0.68895,0.689,0.68875,0.68875,77200000.0
2005-12-16 15:41:00,0.68888,0.6889,0.68881,0.68883,58100001.0
2005-12-16 15:42:00,0.68878,0.68881,0.68866,0.68866,58699999.0
2005-12-16 15:43:00,0.68865,0.68865,0.68855,0.6886,79300000.0
2005-12-16 15:44:00,0.68867,0.68871,0.6886,0.6886,33999999.0
2005-12-16 15:45:00,0.6886,0.6886,0.6886,0.6886,4300000.0
2005-12-16 15:46:00,0.6887,0.68888,0.68863,0.68863,78899999.0
2005-12-16 15:47:00,0.68869,0.68869,0.68865,0.68865,44199999.0
2005-12-16 15:48:00,0.6886,0.68865,0.68855,0.6886,71700000.0
2005-12-16 15:49:00,0.68856,0.6887,0.68842,0.6887,64700000.0
2005-12-16 15:50:00,0.6886,0.6886,0.6886,0.6886,30099999.0
2005-12-16 15:51:00,0.68866,0.68871,0.6886,0.68867,32600000.0
2005-12-16 15:52:00,0.68855,0.68865,0.68855,0.6886,113199999.0
2005-12-16 15:53:00,0.68854,0.68863,0.68853,0.68859,111200000.0
2005-12-16 15:54:00,0.68853,0.6886,0.68849,0.6885,89299998.0
2005-12-16 15:55:00,0.6884,0.6884,0.6881,0.6881,65899998.0
2005-12-16 15:56:00,0.68809,0.6882,0.68793,0.6882,52600000.0
2005-12-16 15:57:00,0.68844,0.68852,0.68831,0.68841,84200000.0
2005-12-16 15:58:00,0.68851,0.68857,0.68838,0.68839,108499998.0
2005-12-16 15:59:00,0.68849,0.6885,0.68841,0.68847,53499999.0
2005-12-16 16:00:00,0.68834,0.68845,0.68834,0.68845,35100000.0
2005-12-16 16:01:00,0.68852,0.68855,0.68845,0.6885,72400001.0
2005-12-16 16:02:00,0.6885,0.6885,0.68845,0.68845,68500000.0
2005-12-16 16:03:00,0.68859,0.68859,0.68853,0.68853,31100000.0
2005-12-16 16:04:00,0.68861,0.68861,0.68847,0.68849,95600002.0
2005-12-16 16:05:00,0.68835,0.6884,0.68835,0.6884,57400000.0
2005-12-16 16:06:00,0.68847,0.68853,0.6884,0.68853,91200000.0
2005-12-16 16:07:00,0.68852,0.68862,0.68851,0.68862,40900000.0
2005-12-16 16:08:00,0.68862,0.68873,0.68861,0.68873,77400001.0
2005-12-16 16:09:00,0.68877,0.68899,0.68877,0.68892,54600000.0
2005-12-16 16:10:00,0.68881,0.68905,0.68881,0.68905,39100000.0
2005-12-16 16:11:00,0.68909,0.68926,0.68909,0.68914,107399999.0
2005-12-16 16:12:00,0.6891,0.68915,0.68908,0.68915,111700002.0
2005-12-16 16:13:00,0.68915,0.68928,0.68915,0.68928,49800000.0
2005-12-16 16:14:00,0.68937,0.68961,0.68937,0.68955,71600000.0
2005-12-16 16:15:00,0.68963,0.68993,0.68963,0.68975,98499999.0
2005-12-16 16:16:00,0.6898,0.6898,0.6895,0.6896,86100000.0
2005-12-16 16:17:00,0.68956,0.68957,0.68947,0.68953,99199999.0
2005-12-16 16:18:00,0.68947,0.6896,0.6894,0.6895,77200000.0
2005-12-16 16:19:00,0.6895,0.68955,0.68935,0.68945,110499999.0
2005-12-16 16:20:00,0.6895,0.6896,0.68947,0.6896,69000001.0
2005-12-16 16:21:00,0.68942,0.68946,0.68931,0.68939,89499999.0
2005-12-16 16:22:00,0.68942,0.68948,0.6894,0.6894,100899999.0
2005-12-16 16:23:00,0.68932,0.68939,0.68931,0.68931,48100000.0
2005-12-16 16:24:00,0.68947,0.68956,0.68947,0.68952,79600000.0
2005-12-16 16:25:00,0.6895,0.68962,0.6895,0.68962,90100000.0
2005-12-16 16:26:00,0.68954,0.68972,0.68954,0.68972,63500000.0
2005-12-16 16:27:00,0.68969,0.68987,0.68962,0.68974,121699999.0
2005-12-16 16:28:00,0.68945,0.68974,0.68945,0.68973,70199999.0
2005-12-16 16:29:00,0.68976,0.6898,0.6896,0.68965,89400000.0
2005-12-16 16:30:00,0.68961,0.68988,0.68961,0.68974,86399998.0
2005-12-16 16:31:00,0.6898,0.68985,0.6898,0.68985,57100000.0
2005-12-16 16:32:00,0.68991,0.68998,0.68983,0.68987,122400000.0
2005-12-16 16:33:00,0.68988,0.68988,0.68966,0.68984,117900000.0
2005-12-16 16:34:00,0.68983,0.69001,0.68983,0.6899,150899999.0
2005-12-16 16:35:00,0.68988,0.68989,0.68976,0.68989,94299999.0
2005-12-16 16:36:00,0.68988,0.69009,0.68988,0.69009,71300000.0
2005-12-16 16:37:00,0.69009,0.6902,0.69009,0.69012,38199999.0
2005-12-16 16:38:00,0.69022,0.69025,0.69017,0.6902,97800000.0
2005-12-16 16:39:00,0.69018,0.69018,0.69013,0.69013,34199999.0
2005-12-16 16:40:00,0.69008,0.69012,0.69004,0.69008,87400002.0
2005-12-16 16:41:00,0.69008,0.69008,0.68991,0.69007,73800001.0
2005-12-16 16:42:00,0.69017,0.69022,0.69007,0.69017,85200000.0
2005-12-16 16:43:00,0.69014,0.69026,0.69014,0.69025,168999998.0
2005-12-16 16:44:00,0.69023,0.69027,0.69014,0.69014,68200000.0
2005-12-16 16:45:00,0.69021,0.69021,0.69005,0.69005,67900000.0
2005-12-16 16:46:00,0.69017,0.69017,0.69006,0.69012,136200000.0
2005-12-16 16:47:00,0.69005,0.69005,0.68973,0.68988,98900000.0
2005-12-16 16:48:00,0.68995,0.69002,0.68985,0.69002,97000000.0
2005-12-16 16:49:00,0.68994,0.68994,0.68976,0.68987,86100000.0
2005-12-16 16:50:00,0.68994,0.69006,0.68994,0.68999,69400002.0
2005-12-16 16:51:00,0.69012,0.69024,0.6901,0.6901,170100001.0
2005-12-16 16:52:00,0.69025,0.69027,0.69015,0.6902,104600002.0
2005-12-16 16:53:00,0.6902,0.69025,0.6902,0.69022,86099998.0
2005-12-16 16:54:00,0.69015,0.69024,0.6901,0.69018,139199999.0
2005-12-16 16:55:00,0.69008,0.69016,0.68995,0.69005,145800000.0
2005-12-16 16:56:00,0.69013,0.69028,0.69013,0.69025,53300000.0
2005-12-16 16:57:00,0.6902,0.6902,0.69001,0.69014,75499999.0
2005-12-16 16:58:00,0.69013,0.69015,0.6901,0.69013,122500000.0
2005-12-16 16:59:00,0.69008,0.69025,0.68999,0.69024,66900000.0
2005-12-16 17:00:00,0.69028,0.69032,0.69023,0.69023,125600001.0
2005-12-16 17:01:00,0.6903,0.6903,0.69017,0.6902,81100000.0
2005-12-16 17:02:00,0.69018,0.6902,0.6901,0.69018,63500000.0
2005-12-16 17:03:00,0.69021,0.69052,0.68994,0.69032,92299999.0
2005-12-16 17:04:00,0.6902,0.69025,0.69017,0.69025,39700000.0
2005-12-16 17:05:00,0.69028,0.69034,0.69028,0.69034,22300000.0
2005-12-16 17:06:00,0.69027,0.69033,0.69007,0.69021,76600002.0
2005-12-16 17:07:00,0.6903,0.69054,0.6903,0.69054,43000000.0
2005-12-16 17:08:00,0.69061,0.69061,0.69039,0.6905,95699997.0
2005-12-16 17:09:00,0.69059,0.69062,0.69052,0.69054,74600000.0
2005-12-16 17:10:00,0.69051,0.69056,0.69051,0.69051,61799998.0
2005-12-16 17:11:00,0.69044,0.69101,0.69044,0.69101,59400000.0
2005-12-16 17:12:00,0.69106,0.69119,0.69105,0.6911,71700000.0
2005-12-16 17:13:00,0.69117,0.69117,0.69109,0.69116,136899998.0
2005-12-16 17:14:00,0.69108,0.69132,0.69108,0.69132,67500000.0
2005-12-16 17:15:00,0.69131,0.69131,0.69115,0.69115,85299998.0
2005-12-16 17:16:00,0.69122,0.69142,0.69122,0.6913,51000000.0
2005-12-16 17:17:00,0.69111,0.69115,0.691,0.69114,110700001.0
2005-12-16 17:18:00,0.69122,0.69122,0.691,0.691,97200000.0
2005-12-16 17:19:00,0.69095,0.69095,0.6908,0.6908,29100000.0
2005-12-16 17:20:00,0.69098,0.69104,0.69082,0.69084,67600001.0
2005-12-16 17:21:00,0.69077,0.69084,0.69067,0.69067,42200000.0
2005-12-16 17:22:00,0.69053,0.69075,0.69051,0.69075,79600000.0
2005-12-16 17:23:00,0.6906,0.6907,0.69045,0.6907,61300000.0
2005-12-16 17:24:00,0.69075,0.6908,0.6906,0.69074,101700000.0
2005-12-16 17:25:00,0.6907,0.6907,0.69065,0.69068,80999999.0
2005-12-16 17:26:00,0.69048,0.69048,0.69012,0.69012,79000000.0
2005-12-16 17:27:00,0.69023,0.69023,0.69001,0.69022,79700000.0
2005-12-16 17:28:00,0.69031,0.69038,0.69026,0.69038,83300000.0
2005-12-16 17:29:00,0.69048,0.69053,0.69039,0.69048,109400003.0
2005-12-16 17:30:00,0.69048,0.6906,0.69044,0.69044,96999998.0
2005-12-16 17:31:00,0.69035,0.6905,0.69035,0.69045,86500002.0
2005-12-16 17:32:00,0.69044,0.69058,0.69039,0.69039,88300000.0
2005-12-16 17:33:00,0.69043,0.69043,0.69038,0.6904,46199999.0
2005-12-16 17:34:00,0.69067,0.69095,0.69054,0.6906,106999999.0
2005-12-16 17:35:00,0.69064,0.69091,0.69064,0.6909,85000000.0
2005-12-16 17:36:00,0.69098,0.69121,0.69098,0.69121,70800000.0
2005-12-16 17:37:00,0.69123,0.69123,0.69112,0.69112,70800000.0
2005-12-16 17:38:00,0.69115,0.69136,0.69115,0.6913,54900001.0
2005-12-16 17:39:00,0.69144,0.69144,0.6913,0.69142,150599999.0
2005-12-16 17:40:00,0.69119,0.69125,0.69111,0.69119,135900000.0
2005-12-16 17:41:00,0.69127,0.69138,0.69122,0.69129,69399999.0
2005-12-16 17:42:00,0.69129,0.69153,0.69124,0.69153,101700001.0
2005-12-16 17:43:00,0.69167,0.69169,0.69154,0.69154,82500001.0
2005-12-16 17:44:00,0.69149,0.6915,0.69137,0.6915,51400001.0
2005-12-16 17:45:00,0.69149,0.69149,0.69114,0.6912,75999999.0
2005-12-16 17:46:00,0.69119,0.69121,0.69119,0.69121,20700000.0
2005-12-16 17:47:00,0.69095,0.69125,0.69095,0.6912,66399999.0
2005-12-16 17:48:00,0.69129,0.69142,0.69127,0.69142,104599998.0
2005-12-16 17:49:00,0.69143,0.69145,0.69139,0.69145,117899998.0
2005-12-16 17:50:00,0.69135,0.69155,0.69135,0.69153,102499996.0
2005-12-16 17:51:00,0.69147,0.69147,0.6911,0.6911,99599998.0
2005-12-16 17:52:00,0.69112,0.69123,0.69112,0.69123,22300000.0
2005-12-16 17:53:00,0.6912,0.6912,0.69097,0.69104,89700000.0
2005-12-16 17:54:00,0.69093,0.69096,0.69091,0.69096,85800000.0
2005-12-16 17:55:00,0.69088,0.69092,0.69071,0.69073,75900000.0
2005-12-16 17:56:00,0.69076,0.69085,0.69069,0.6908,130099997.0
2005-12-16 17:57:00,0.69079,0.69088,0.69073,0.69079,157400000.0
2005-12-16 17:58:00,0.69082,0.69092,0.69061,0.69061,132000000.0
2005-12-16 17:59:00,0.69053,0.691,0.69053,0.691,108300003.0
2005-12-16 18:00:00,0.69108,0.69111,0.69095,0.69104,109500000.0
2005-12-16 18:01:00,0.69096,0.69096,0.69075,0.69095,133800000.0
2005-12-16 18:02:00,0.69102,0.69102,0.69089,0.69097,47900001.0
2005-12-16 18:03:00,0.69089,0.69089,0.69044,0.69044,171600000.0
2005-12-16 18:04:00,0.69036,0.69057,0.69036,0.69055,245500001.0
2005-12-16 18:05:00,0.69055,0.69055,0.69007,0.69007,263900000.0
2005-12-16 18:06:00,0.69019,0.69043,0.69013,0.69043,106299999.0
2005-12-16 18:07:00,0.69043,0.69077,0.69043,0.69064,227700000.0
2005-12-16 18:08:00,0.69064,0.69071,0.69049,0.69049,74899998.0
2005-12-16 18:09:00,0.69037,0.69037,0.69002,0.6901,185000000.0
2005-12-16 18:10:00,0.68994,0.68998,0.68973,0.6898,121000001.0
2005-12-16 18:11:00,0.68977,0.68993,0.68964,0.6899,111599998.0
2005-12-16 18:12:00,0.69005,0.69006,0.68998,0.69002,77300000.0
2005-12-16 18:13:00,0.69011,0.69011,0.68987,0.68987,179700001.0
2005-12-16 18:14:00,0.68976,0.68976,0.68951,0.68958,99800000.0
2005-12-16 18:15:00,0.68953,0.68971,0.68953,0.68971,173200002.0
2005-12-16 18:16:00,0.68973,0.68973,0.68952,0.68959,314500000.0
2005-12-16 18:17:00,0.68945,0.6895,0.68937,0.68937,192500001.0
2005-12-16 18:18:00,0.68925,0.68945,0.68925,0.68931,348199997.0
2005-12-16 18:19:00,0.68926,0.68927,0.689,0.689,264900002.0
2005-12-16 18:20:00,0.68899,0.68919,0.68899,0.68919,164500001.0
2005-12-16 18:21:00,0.68925,0.68943,0.68925,0.68935,265800002.0
2005-12-16 18:22:00,0.68931,0.68943,0.68929,0.68939,73400000.0
2005-12-16 18:23:00,0.68937,0.68944,0.6893,0.68931,288300000.0
2005-12-16 18:24:00,0.68927,0.68946,0.68924,0.68942,241700000.0
2005-12-16 18:25:00,0.68946,0.68961,0.68943,0.68955,153299999.0
2005-12-16 18:26:00,0.68958,0.68979,0.68958,0.68972,123300001.0
2005-12-16 18:27:00,0.68969,0.68978,0.68959,0.68966,253400000.0
2005-12-16 18:28:00,0.68958,0.68963,0.68935,0.68935,165299999.0
2005-12-16 18:29:00,0.68927,0.68927,0.68908,0.68909,243099999.0
2005-12-16 18:30:00,0.68906,0.68921,0.68906,0.68921,82199999.0
2005-12-16 18:31:00,0.6892,0.68925,0.68915,0.6892,158399998.0
2005-12-16 18:32:00,0.68915,0.68917,0.6891,0.6891,27800000.0
2005-12-16 18:33:00,0.68919,0.68923,0.68912,0.68912,271099998.0
2005-12-16 18:34:00,0.6892,0.68925,0.68915,0.68925,124499998.0
2005-12-16 18:35:00,0.68922,0.68922,0.68905,0.68911,114000000.0
2005-12-16 18:36:00,0.68918,0.68919,0.6891,0.68915,155299998.0
2005-12-16 18:37:00,0.68915,0.68923,0.6891,0.68923,67100000.0
2005-12-16 18:38:00,0.6892,0.68925,0.6892,0.68925,140199999.0
2005-12-16 18:39:00,0.68912,0.68912,0.68888,0.68898,276900000.0
2005-12-16 18:40:00,0.68895,0.68895,0.68879,0.68893,86100001.0
2005-12-16 18:41:00,0.68882,0.68908,0.68882,0.68901,358100002.0
2005-12-16 18:42:00,0.68906,0.68906,0.68889,0.6889,118199999.0
2005-12-16 18:43:00,0.68878,0.68889,0.68857,0.68869,555000004.0
2005-12-16 18:44:00,0.68873,0.68908,0.68873,0.68877,327599998.0
2005-12-16 18:45:00,0.68872,0.68872,0.68838,0.6885,501699996.0
2005-12-16 18:46:00,0.68848,0.6885,0.68842,0.68842,150500000.0
2005-12-16 18:47:00,0.68841,0.68851,0.68841,0.68851,158300000.0
2005-12-16 18:48:00,0.68854,0.68854,0.6883,0.6883,155299998.0
2005-12-16 18:49:00,0.6883,0.6886,0.6883,0.6886,97400001.0
2005-12-16 18:50:00,0.68861,0.68861,0.68841,0.68846,110100000.0
2005-12-16 18:51:00,0.68835,0.68845,0.68835,0.68842,94399999.0
2005-12-16 18:52:00,0.68845,0.68845,0.6884,0.6884,97200001.0
2005-12-16 18:53:00,0.68837,0.68842,0.68829,0.68842,91100000.0
2005-12-16 18:54:00,0.6884,0.6884,0.68823,0.68823,73800002.0
2005-12-16 18:55:00,0.6883,0.68836,0.68821,0.68823,143899999.0
2005-12-16 18:56:00,0.6882,0.6882,0.68805,0.68809,103400001.0
2005-12-16 18:57:00,0.6881,0.6881,0.688,0.68802,61700000.0
2005-12-16 18:58:00,0.68801,0.68812,0.68801,0.68812,75600000.0
2005-12-16 18:59:00,0.68805,0.68833,0.68805,0.68825,250000002.0
2005-12-16 19:00:00,0.68824,0.68838,0.68823,0.68823,125599999.0
2005-12-16 19:01:00,0.68825,0.68825,0.68815,0.68815,47000000.0
2005-12-16 19:02:00,0.68818,0.68818,0.68806,0.68812,95000001.0
2005-12-16 19:03:00,0.68808,0.68831,0.68808,0.6882,184900000.0
2005-12-16 19:04:00,0.68825,0.6884,0.6882,0.6882,135999999.0
2005-12-16 19:05:00,0.68821,0.68828,0.6882,0.68828,93199998.0
2005-12-16 19:06:00,0.6883,0.68837,0.68822,0.68829,215500002.0
2005-12-16 19:07:00,0.6884,0.68861,0.68829,0.68845,246599999.0
2005-12-16 19:08:00,0.68859,0.68881,0.68853,0.68881,169999998.0
2005-12-16 19:09:00,0.68895,0.689,0.68889,0.68894,158999997.0
2005-12-16 19:10:00,0.68889,0.68889,0.68874,0.68874,107599998.0
2005-12-16 19:11:00,0.68865,0.68883,0.68865,0.68878,117400000.0
2005-12-16 19:12:00,0.68878,0.68891,0.68878,0.68888,35600000.0
2005-12-16 19:13:00,0.68885,0.68895,0.6888,0.6889,69299999.0
2005-12-16 19:14:00,0.68891,0.68891,0.68879,0.68879,67900000.0
2005-12-16 19:15:00,0.68884,0.68909,0.68884,0.68907,83700001.0
2005-12-16 19:16:00,0.68905,0.68915,0.68905,0.68915,39899999.0
2005-12-16 19:17:00,0.6891,0.68915,0.68895,0.68907,100300002.0
2005-12-16 19:18:00,0.6891,0.68915,0.68908,0.68915,76600000.0
2005-12-16 19:19:00,0.68901,0.68907,0.68895,0.68906,92800000.0
2005-12-16 19:20:00,0.68907,0.68919,0.68904,0.68905,128099998.0
2005-12-16 19:21:00,0.6891,0.68914,0.68895,0.68914,148400001.0
2005-12-16 19:22:00,0.68919,0.68924,0.68915,0.68924,135000000.0
2005-12-16 19:23:00,0.68903,0.68903,0.6889,0.68893,98700000.0
2005-12-16 19:24:00,0.68895,0.68898,0.6889,0.6889,44200000.0
2005-12-16 19:25:00,0.68895,0.689,0.6889,0.689,77000001.0
2005-12-16 19:26:00,0.68898,0.68911,0.68898,0.6891,49200001.0
2005-12-16 19:27:00,0.68906,0.68937,0.68906,0.68923,148700000.0
2005-12-16 19:28:00,0.68945,0.68945,0.68925,0.68925,170500002.0
2005-12-16 19:29:00,0.6893,0.68975,0.6893,0.68975,53500000.0
2005-12-16 19:30:00,0.68981,0.68981,0.6896,0.6896,74100000.0
2005-12-16 19:31:00,0.68956,0.68956,0.68932,0.68946,36000000.0
2005-12-16 19:32:00,0.68945,0.68955,0.68935,0.6894,165299997.0
2005-12-16 19:33:00,0.68933,0.68942,0.68929,0.68938,51000000.0
2005-12-16 19:34:00,0.68935,0.68938,0.68922,0.68935,170100003.0
2005-12-16 19:35:00,0.68935,0.6894,0.68925,0.68935,202800001.0
2005-12-16 19:36:00,0.68935,0.68952,0.68932,0.68948,179299999.0
2005-12-16 19:37:00,0.68948,0.68951,0.6894,0.6894,89100000.0
2005-12-16 19:38:00,0.68947,0.68953,0.68945,0.6895,64499998.0
2005-12-16 19:39:00,0.68952,0.68952,0.6894,0.6894,193600001.0
2005-12-16 19:40:00,0.68948,0.68948,0.6894,0.6894,69700000.0
2005-12-16 19:41:00,0.68945,0.68955,0.68945,0.68945,50500000.0
2005-12-16 19:42:00,0.68946,0.68954,0.68946,0.68946,65799998.0
2005-12-16 19:43:00,0.68948,0.68952,0.68937,0.68939,97399998.0
2005-12-16 19:44:00,0.68947,0.6895,0.6893,0.68942,114200000.0
2005-12-16 19:45:00,0.6894,0.68947,0.68922,0.68922,54900001.0
2005-12-16 19:46:00,0.68923,0.6893,0.68915,0.68925,67800000.0
2005-12-16 19:47:00,0.68927,0.68931,0.68922,0.68922,55000000.0
2005-12-16 19:48:00,0.68915,0.68925,0.68915,0.6892,84600000.0
2005-12-16 19:49:00,0.6892,0.68938,0.68905,0.68905,98900001.0
2005-12-16 19:50:00,0.68922,0.68925,0.68915,0.6892,136299999.0
2005-12-16 19:51:00,0.68922,0.68925,0.68898,0.68898,187499999.0
2005-12-16 19:52:00,0.6889,0.6889,0.68853,0.68866,165799997.0
2005-12-16 19:53:00,0.68867,0.68867,0.68857,0.6886,95300000.0
2005-12-16 19:54:00,0.68864,0.68881,0.68864,0.68881,149300000.0
2005-12-16 19:55:00,0.68875,0.68885,0.68875,0.68885,199900002.0
2005-12-16 19:56:00,0.68881,0.68883,0.6887,0.6887,216300000.0
2005-12-16 19:57:00,0.68872,0.68872,0.68851,0.68852,142300000.0
2005-12-16 19:58:00,0.6886,0.68877,0.6886,0.68876,231200000.0
2005-12-16 19:59:00,0.6888,0.68885,0.68875,0.68875,85500000.0
2005-12-16 20:00:00,0.68877,0.68887,0.68875,0.6888,238799999.0
2005-12-16 20:01:00,0.6888,0.68885,0.68872,0.68883,112299999.0
2005-12-16 20:02:00,0.68885,0.68885,0.6888,0.6888,68399999.0
2005-12-16 20:03:00,0.6889,0.6889,0.6888,0.68887,85900002.0
2005-12-16 20:04:00,0.68885,0.6889,0.68875,0.68885,152499999.0
2005-12-16 20:05:00,0.68887,0.6889,0.68875,0.6889,203600002.0
2005-12-16 20:06:00,0.6889,0.6889,0.68875,0.68885,293000000.0
2005-12-16 20:07:00,0.68883,0.68887,0.68875,0.68875,70900000.0
2005-12-16 20:08:00,0.6888,0.68885,0.6888,0.68882,58300001.0
2005-12-16 20:09:00,0.68885,0.6889,0.6886,0.6888,123999998.0
2005-12-16 20:10:00,0.68875,0.68885,0.68875,0.68882,113000000.0
2005-12-16 20:11:00,0.6888,0.68882,0.6888,0.68882,62900000.0
2005-12-16 20:12:00,0.68885,0.68885,0.68875,0.6888,80900000.0
2005-12-16 20:13:00,0.68888,0.6889,0.68855,0.6888,69700000.0
2005-12-16 20:14:00,0.68888,0.6889,0.6888,0.6889,127700000.0
2005-12-16 20:15:00,0.6888,0.68885,0.6888,0.68885,62099999.0
2005-12-16 20:16:00,0.68885,0.68895,0.68875,0.68875,430799996.0
2005-12-16 20:17:00,0.68872,0.68887,0.68872,0.68885,222999999.0
2005-12-16 20:18:00,0.68882,0.68885,0.68877,0.68885,85200000.0
2005-12-16 20:19:00,0.68885,0.68885,0.6888,0.68885,48700000.0
2005-12-16 20:20:00,0.6889,0.6889,0.68875,0.6888,73000000.0
2005-12-16 20:21:00,0.68882,0.6889,0.6888,0.68885,69800001.0
2005-12-16 20:22:00,0.68885,0.68885,0.6888,0.68885,129399999.0
2005-12-16 20:23:00,0.68885,0.6889,0.68875,0.6889,75099998.0
2005-12-16 20:24:00,0.68885,0.68885,0.68855,0.68885,131400001.0
2005-12-16 20:25:00,0.68885,0.68887,0.68875,0.6888,119200000.0
2005-12-16 20:26:00,0.68885,0.6889,0.68875,0.6888,52500000.0
2005-12-16 20:27:00,0.6888,0.68885,0.6888,0.68885,150099996.0
2005-12-16 20:28:00,0.68885,0.68885,0.6888,0.68885,76000000.0
2005-12-16 20:29:00,0.68885,0.6889,0.6888,0.68885,251600000.0
2005-12-16 20:30:00,0.68875,0.6889,0.68875,0.68885,325300000.0
2005-12-16 20:31:00,0.68888,0.68888,0.68875,0.68885,139400001.0
2005-12-16 20:32:00,0.68875,0.68885,0.68875,0.68882,92999999.0
2005-12-16 20:33:00,0.6888,0.68887,0.68875,0.68877,155500002.0
2005-12-16 20:34:00,0.68885,0.68885,0.68877,0.68885,119299999.0
2005-12-16 20:35:00,0.68885,0.68885,0.68875,0.6888,88500000.0
2005-12-16 20:36:00,0.6888,0.68895,0.6887,0.68875,155100001.0
2005-12-16 20:37:00,0.68877,0.68895,0.68875,0.6888,170700000.0
2005-12-16 20:38:00,0.6888,0.68882,0.68875,0.6888,172000002.0
2005-12-16 20:39:00,0.6888,0.68885,0.6888,0.68885,94300002.0
2005-12-16 20:40:00,0.6888,0.6889,0.68875,0.6888,185700001.0
2005-12-16 20:41:00,0.6888,0.68885,0.68875,0.68885,218099998.0
2005-12-16 20:42:00,0.6888,0.68885,0.68872,0.6888,63599999.0
2005-12-16 20:43:00,0.6888,0.6889,0.6888,0.6888,145600001.0
2005-12-16 20:44:00,0.68875,0.68885,0.68875,0.68885,24600000.0
2005-12-16 20:45:00,0.6888,0.68885,0.68873,0.68875,59099999.0
2005-12-16 20:46:00,0.68885,0.68885,0.68873,0.68873,57100001.0
2005-12-16 20:47:00,0.6888,0.68885,0.6888,0.68882,102000000.0
2005-12-16 20:48:00,0.68875,0.68885,0.68875,0.68875,43200000.0
2005-12-16 20:49:00,0.68875,0.68885,0.6887,0.6888,96700001.0
2005-12-16 20:50:00,0.6888,0.68882,0.68873,0.68875,137900000.0
2005-12-16 20:51:00,0.68875,0.68885,0.68875,0.6888,85100000.0
2005-12-16 20:52:00,0.6888,0.6889,0.68875,0.68875,90699999.0
2005-12-16 20:53:00,0.68885,0.6889,0.68877,0.6888,281000002.0
2005-12-16 20:54:00,0.6888,0.68885,0.68875,0.68885,241399999.0
2005-12-16 20:55:00,0.68875,0.6888,0.68875,0.6888,21400000.0
2005-12-16 20:56:00,0.68878,0.6889,0.68855,0.68883,82000000.0
2005-12-16 20:57:00,0.6888,0.6889,0.68865,0.6888,71099999.0
2005-12-16 20:58:00,0.6888,0.6889,0.68875,0.68875,321900001.0
2005-12-16 20:59:00,0.6888,0.6889,0.68875,0.6888,177200002.0
2005-12-16 21:00:00,0.6888,0.68883,0.68875,0.6888,186799998.0
2005-12-16 21:01:00,0.6887,0.68882,0.6887,0.68882,176500002.0
2005-12-16 21:02:00,0.6888,0.68885,0.68877,0.6888,132299997.0
2005-12-16 21:03:00,0.68885,0.6889,0.68875,0.6889,102699999.0
2005-12-16 21:04:00,0.68885,0.68885,0.68875,0.6888,95200000.0
2005-12-16 21:05:00,0.68885,0.6889,0.68875,0.6888,140799999.0
2005-12-16 21:06:00,0.68875,0.6889,0.68875,0.6888,142399999.0
2005-12-16 21:07:00,0.68885,0.68885,0.6888,0.6888,68600001.0
2005-12-16 21:08:00,0.6888,0.68885,0.6887,0.6888,116100000.0
2005-12-16 21:09:00,0.6888,0.6889,0.68875,0.68885,155899999.0
2005-12-16 21:10:00,0.6888,0.68885,0.6888,0.68885,139000000.0
2005-12-16 21:11:00,0.6888,0.6888,0.6888,0.6888,12700000.0
2005-12-16 21:12:00,0.68875,0.68887,0.68875,0.68882,160700001.0
2005-12-16 21:13:00,0.68878,0.68883,0.68875,0.6888,85000000.0
2005-12-16 21:14:00,0.68885,0.68885,0.6888,0.6888,71800000.0
2005-12-16 21:15:00,0.6888,0.6889,0.68875,0.6888,294699997.0
2005-12-16 21:16:00,0.68885,0.68885,0.68868,0.68875,189100003.0
2005-12-16 21:17:00,0.68875,0.68885,0.68865,0.68885,162800001.0
2005-12-16 21:18:00,0.68885,0.68885,0.68875,0.68882,152899997.0
2005-12-16 21:19:00,0.68885,0.68885,0.68875,0.6888,119300000.0
2005-12-16 21:20:00,0.68885,0.6889,0.6887,0.68875,250900001.0
2005-12-16 21:21:00,0.68885,0.68885,0.68875,0.68885,73700000.0
2005-12-16 21:22:00,0.68885,0.68885,0.68875,0.6888,78699998.0
2005-12-16 21:23:00,0.68875,0.68885,0.68875,0.68885,108100000.0
2005-12-16 21:24:00,0.68885,0.68885,0.68875,0.6888,111699999.0
2005-12-16 21:25:00,0.6888,0.68885,0.6888,0.68885,143900000.0
2005-12-16 21:26:00,0.68882,0.68885,0.68875,0.68878,102800001.0
2005-12-16 21:27:00,0.6888,0.68885,0.68875,0.68885,67700000.0
2005-12-16 21:28:00,0.68885,0.68885,0.6888,0.6888,29900000.0
2005-12-16 21:29:00,0.6888,0.68885,0.68865,0.68875,109200000.0
2005-12-16 21:30:00,0.68882,0.6889,0.68875,0.68885,138399998.0
2005-12-16 21:31:00,0.68885,0.68885,0.6888,0.6888,19200000.0
2005-12-16 21:32:00,0.6888,0.68885,0.68875,0.68885,62800000.0
2005-12-16 21:33:00,0.68885,0.68885,0.6888,0.68885,93799999.0
2005-12-16 21:34:00,0.68885,0.68885,0.68872,0.68872,88999997.0
2005-12-16 21:35:00,0.6888,0.68885,0.68877,0.6888,200799998.0
2005-12-16 21:36:00,0.6888,0.6889,0.68872,0.68885,177700000.0
2005-12-16 21:37:00,0.68882,0.6889,0.6888,0.68885,142299999.0
2005-12-16 21:38:00,0.68885,0.6889,0.6888,0.68882,75700000.0
2005-12-16 21:39:00,0.6888,0.68885,0.6887,0.68882,80800001.0
2005-12-16 21:40:00,0.68885,0.6889,0.6887,0.68888,125599999.0
2005-12-16 21:41:00,0.6888,0.68885,0.68875,0.68885,173300003.0
2005-12-16 21:42:00,0.68882,0.68885,0.6888,0.6888,88500000.0
2005-12-16 21:43:00,0.6888,0.6889,0.68875,0.68875,43800000.0
2005-12-16 21:44:00,0.68885,0.68885,0.68865,0.68865,51000000.0
2005-12-16 21:45:00,0.6888,0.68885,0.68872,0.6888,101700000.0
2005-12-16 21:46:00,0.68878,0.68885,0.68877,0.68877,115999998.0
2005-12-16 21:47:00,0.6888,0.68885,0.6888,0.68885,86400002.0
2005-12-16 21:48:00,0.68885,0.68885,0.68885,0.68885,88400001.0
2005-12-16 21:49:00,0.6888,0.68885,0.6887,0.68878,75299998.0
2005-12-16 21:50:00,0.68885,0.6889,0.68875,0.68882,59600000.0
2005-12-16 21:51:00,0.6888,0.68885,0.68877,0.68885,144399999.0
2005-12-16 21:52:00,0.6888,0.68895,0.68877,0.68885,80099999.0
2005-12-16 21:53:00,0.68875,0.68885,0.68875,0.68885,94900001.0
2005-12-16 21:54:00,0.68885,0.68885,0.68875,0.6888,64800000.0
2005-12-16 21:55:00,0.6888,0.68885,0.68878,0.6888,57799998.0
2005-12-16 21:56:00,0.68885,0.68885,0.68875,0.68875,33400000.0
2005-12-16 21:57:00,0.6888,0.68885,0.6887,0.68882,226800000.0
2005-12-16 21:58:00,0.6888,0.68885,0.6888,0.68885,42200001.0
2005-12-16 21:59:00,0.6888,0.6889,0.6888,0.6888,122399999.0
2005-12-16 22:00:00,0.6888,0.68885,0.68875,0.68885,74600000.0
2005-12-16 22:01:00,0.68882,0.68885,0.68875,0.6888,86600000.0
2005-12-16 22:02:00,0.68885,0.68885,0.6888,0.6888,82700001.0
2005-12-16 22:03:00,0.68885,0.68885,0.68882,0.68883,86499998.0
2005-12-16 22:04:00,0.6888,0.68885,0.68875,0.6888,90699998.0
2005-12-16 22:05:00,0.68875,0.6889,0.68875,0.68877,129699995.0
2005-12-16 22:06:00,0.68865,0.68895,0.68865,0.6888,137000001.0
2005-12-16 22:07:00,0.6888,0.68885,0.68875,0.68875,114100000.0
2005-12-16 22:08:00,0.6888,0.68895,0.68875,0.68895,83900000.0
2005-12-16 22:09:00,0.68885,0.68885,0.68875,0.68882,58300000.0
2005-12-16 22:10:00,0.6888,0.68885,0.68875,0.6888,103699999.0
2005-12-16 22:11:00,0.68872,0.68885,0.68872,0.68885,97899999.0
2005-12-16 22:12:00,0.6888,0.68885,0.68872,0.68878,148399999.0
2005-12-16 22:13:00,0.6889,0.6889,0.68875,0.6888,67200000.0
2005-12-16 22:14:00,0.68885,0.68885,0.6887,0.68882,97300000.0
2005-12-16 22:15:00,0.68882,0.68885,0.68875,0.6888,145499999.0
2005-12-16 22:16:00,0.68878,0.68887,0.68878,0.6888,39800000.0
2005-12-16 22:17:00,0.68885,0.68885,0.68875,0.68885,93299999.0
2005-12-16 22:18:00,0.68885,0.68885,0.6887,0.6887,108799998.0
2005-12-16 22:19:00,0.6888,0.6889,0.6887,0.6888,94500000.0
2005-12-16 22:20:00,0.68885,0.68885,0.6888,0.6888,61400000.0
2005-12-16 22:21:00,0.68885,0.68885,0.68875,0.6888,107599999.0
2005-12-16 22:22:00,0.68888,0.68888,0.68875,0.68875,54900001.0
2005-12-16 22:23:00,0.68875,0.6889,0.68875,0.68885,87399999.0
2005-12-16 22:24:00,0.68875,0.68885,0.68872,0.68885,163900000.0
2005-12-16 22:25:00,0.68875,0.68885,0.68875,0.6888,158999995.0
2005-12-16 22:26:00,0.6888,0.68885,0.68877,0.68885,89199999.0
2005-12-16 22:27:00,0.68875,0.6889,0.68875,0.6889,72499998.0
2005-12-16 22:28:00,0.6887,0.68882,0.6887,0.68882,77199998.0
2005-12-16 22:29:00,0.6888,0.68885,0.6888,0.6888,69400001.0
2005-12-16 22:30:00,0.68885,0.6889,0.6888,0.68885,131199999.0
2005-12-16 22:31:00,0.68885,0.68885,0.68872,0.68872,97700002.0
2005-12-16 22:32:00,0.68885,0.68885,0.68885,0.68885,45199999.0
2005-12-16 22:33:00,0.6888,0.68885,0.6888,0.68885,91500000.0
2005-12-16 22:34:00,0.6888,0.68885,0.68855,0.68882,95100000.0
2005-12-16 22:35:00,0.68887,0.68887,0.68878,0.68878,128699999.0
2005-12-16 22:36:00,0.6888,0.68885,0.68875,0.6888,118199999.0
2005-12-16 22:37:00,0.6888,0.6888,0.68875,0.6888,100400001.0
2005-12-16 22:38:00,0.6887,0.6888,0.68855,0.6888,86700002.0
2005-12-16 22:39:00,0.6888,0.68885,0.6888,0.68885,42700000.0
2005-12-16 22:40:00,0.6888,0.68885,0.6887,0.68875,113499999.0
2005-12-16 22:41:00,0.6888,0.6888,0.68877,0.6888,75500002.0
2005-12-16 22:42:00,0.6888,0.68888,0.68875,0.68888,97100000.0
2005-12-16 22:43:00,0.6888,0.6889,0.68865,0.6888,177200001.0
2005-12-16 22:44:00,0.68885,0.68887,0.68872,0.68872,130500000.0
2005-12-16 22:45:00,0.6888,0.6889,0.68875,0.6888,182600000.0
2005-12-16 22:46:00,0.68882,0.68885,0.6886,0.68875,184600000.0
2005-12-16 22:47:00,0.68875,0.68885,0.68875,0.68883,71000000.0
2005-12-16 22:48:00,0.68878,0.6889,0.68865,0.6888,95699999.0
2005-12-16 22:49:00,0.6888,0.6888,0.6888,0.6888,46999999.0
2005-12-16 22:50:00,0.68885,0.68885,0.68855,0.6888,194299998.0
2005-12-16 22:51:00,0.6888,0.68885,0.68872,0.68875,220899999.0
2005-12-16 22:52:00,0.68882,0.68882,0.68875,0.6888,85700000.0
2005-12-16 22:53:00,0.68885,0.68885,0.68875,0.68885,116600003.0
2005-12-16 22:54:00,0.68883,0.68885,0.68875,0.68875,85700001.0
2005-12-16 22:55:00,0.68875,0.6889,0.68875,0.68875,84300000.0
2005-12-16 22:56:00,0.68885,0.68887,0.68875,0.6888,154999999.0
2005-12-16 22:57:00,0.6888,0.68895,0.68877,0.68883,118100000.0
2005-12-16 22:58:00,0.6888,0.6889,0.68875,0.6888,79000001.0
2005-12-16 22:59:00,0.68865,0.68885,0.6886,0.6886,127200000.0
2005-12-16 23:00:00,0.68865,0.68885,0.68865,0.6888,105500001.0
2005-12-16 23:01:00,0.6888,0.68887,0.6887,0.68885,91600000.0
2005-12-16 23:02:00,0.68883,0.68883,0.68883,0.68883,39500000.0
2005-12-16 23:03:00,0.68885,0.68885,0.68865,0.6888,29900000.0
2005-12-16 23:04:00,0.68883,0.68885,0.68875,0.68875,35700000.0
2005-12-16 23:05:00,0.6888,0.68897,0.68875,0.68885,125299998.0
2005-12-16 23:06:00,0.68885,0.68885,0.68875,0.68875,91400000.0
2005-12-16 23:07:00,0.68875,0.68885,0.6887,0.68877,90099999.0
2005-12-16 23:08:00,0.68887,0.68887,0.68875,0.6888,120799997.0
2005-12-16 23:09:00,0.68885,0.68892,0.68883,0.68885,41500000.0
2005-12-16 23:10:00,0.6888,0.68885,0.6888,0.6888,51900000.0
2005-12-16 23:11:00,0.68885,0.6889,0.6888,0.6888,110099997.0
2005-12-16 23:12:00,0.68875,0.68887,0.68875,0.68887,75800000.0
2005-12-16 23:13:00,0.68885,0.68885,0.68875,0.68883,62800000.0
2005-12-16 23:14:00,0.68883,0.6889,0.6888,0.6888,63800000.0
2005-12-16 23:15:00,0.6888,0.6888,0.68875,0.68875,42599999.0
2005-12-16 23:16:00,0.6888,0.68885,0.68875,0.68885,29400000.0
2005-12-16 23:17:00,0.68883,0.68885,0.68865,0.68872,87199999.0
2005-12-16 23:18:00,0.6888,0.68885,0.68865,0.68885,20200000.0
2005-12-16 23:19:00,0.68875,0.6888,0.68873,0.6888,99700000.0
2005-12-16 23:20:00,0.68885,0.6889,0.68875,0.68885,87200000.0
2005-12-16 23:21:00,0.68875,0.6888,0.68875,0.6888,28800000.0
2005-12-16 23:22:00,0.68875,0.68885,0.68875,0.68885,51400000.0
2005-12-16 23:23:00,0.6888,0.68885,0.68875,0.68875,103500004.0
2005-12-16 23:24:00,0.68875,0.68885,0.6887,0.68885,39100000.0
2005-12-16 23:25:00,0.68883,0.68885,0.6887,0.68885,125100000.0
2005-12-16 23:26:00,0.6888,0.68885,0.68877,0.68885,112500000.0
2005-12-16 23:27:00,0.68885,0.68885,0.6888,0.6888,32100000.0
2005-12-16 23:28:00,0.6888,0.68885,0.68875,0.68885,46200000.0
2005-12-16 23:29:00,0.68885,0.68885,0.68875,0.6888,67700000.0
2005-12-16 23:30:00,0.68875,0.68885,0.68875,0.68885,91100000.0
2005-12-16 23:31:00,0.6888,0.68885,0.6888,0.6888,64099999.0
2005-12-16 23:32:00,0.68885,0.68885,0.68875,0.68882,80400001.0
2005-12-16 23:33:00,0.68875,0.68887,0.68875,0.6888,78500000.0
2005-12-16 23:34:00,0.6888,0.68885,0.68875,0.6888,91399999.0
2005-12-16 23:35:00,0.68885,0.6889,0.68875,0.6889,74200000.0
2005-12-16 23:36:00,0.68882,0.6889,0.68875,0.68885,69299999.0
2005-12-16 23:37:00,0.68885,0.68885,0.68882,0.68885,47800000.0
2005-12-16 23:38:00,0.68885,0.6889,0.68875,0.68885,116100000.0
2005-12-16 23:39:00,0.68875,0.68885,0.68875,0.68878,61100000.0
2005-12-16 23:40:00,0.68885,0.68885,0.6888,0.6888,18300000.0
2005-12-16 23:41:00,0.68885,0.68885,0.68875,0.68885,34300000.0
2005-12-16 23:42:00,0.68875,0.6888,0.68875,0.6888,16800000.0
2005-12-16 23:43:00,0.68885,0.68885,0.68875,0.68885,44400000.0
2005-12-16 23:44:00,0.68885,0.68885,0.6888,0.6888,30200000.0
2005-12-16 23:45:00,0.6889,0.6889,0.68875,0.6888,35400000.0
2005-12-16 23:46:00,0.6888,0.6889,0.6888,0.68885,120299998.0
2005-12-16 23:47:00,0.68885,0.68885,0.68877,0.68877,52600001.0
2005-12-16 23:48:00,0.68875,0.6888,0.68875,0.68875,77600001.0
2005-12-16 23:49:00,0.68885,0.68885,0.68875,0.6888,100400000.0
2005-12-16 23:50:00,0.68875,0.68885,0.68875,0.68885,23900000.0
2005-12-16 23:51:00,0.6888,0.68885,0.68872,0.68885,71700001.0
2005-12-16 23:52:00,0.68875,0.6889,0.68875,0.68882,101399999.0
2005-12-16 23:53:00,0.68878,0.68885,0.68875,0.6888,43100000.0
2005-12-16 23:54:00,0.6888,0.6889,0.6887,0.68885,54100000.0
2005-12-16 23:55:00,0.68885,0.68885,0.68877,0.68877,94800000.0
2005-12-16 23:56:00,0.68885,0.68885,0.68875,0.6888,100900002.0
2005-12-16 23:57:00,0.6888,0.68885,0.6888,0.6888,79800000.0
2005-12-16 23:58:00,0.6888,0.68885,0.68875,0.68885,15800000.0
2005-12-16 23:59:00,0.68875,0.68885,0.68875,0.68875,119200000.0
2005-12-19 00:01:00,0.6893,0.6895,0.6892,0.6892,61800000.0
2005-12-19 00:02:00,0.6892,0.6893,0.6891,0.6893,61800000.0
2005-12-19 00:03:00,0.6893,0.6893,0.6891,0.6891,61800000.0
2005-12-19 00:04:00,0.6893,0.6893,0.6891,0.6892,61800000.0
2005-12-19 00:05:00,0.6891,0.6893,0.6891,0.6891,61800000.0
2005-12-19 00:06:00,0.6892,0.6892,0.6891,0.6891,61800000.0
2005-12-19 00:07:00,0.6892,0.6892,0.689,0.689,61800000.0
2005-12-19 00:08:00,0.6892,0.6892,0.6887,0.6888,61800000.0
2005-12-19 00:09:00,0.6888,0.689,0.6887,0.6887,61800000.0
2005-12-19 00:10:00,0.6886,0.6889,0.6885,0.6887,61800000.0
2005-12-19 00:11:00,0.6888,0.6889,0.6886,0.6889,61800000.0
2005-12-19 00:12:00,0.689,0.6891,0.6888,0.6888,61800000.0
2005-12-19 00:13:00,0.6889,0.6892,0.6888,0.6891,61800000.0
2005-12-19 00:14:00,0.689,0.6891,0.6889,0.6891,61800000.0
2005-12-19 00:15:00,0.6888,0.6891,0.6888,0.6891,61800000.0
2005-12-19 00:16:00,0.6891,0.6891,0.6889,0.6889,61800000.0
2005-12-19 00:17:00,0.6889,0.6891,0.6889,0.6889,61800000.0
2005-12-19 00:18:00,0.689,0.6891,0.6888,0.6889,61800000.0
2005-12-19 00:19:00,0.689,0.689,0.6887,0.6888,61800000.0
2005-12-19 00:20:00,0.6888,0.689,0.6886,0.6888,61800000.0
2005-12-19 00:21:00,0.6888,0.6889,0.6886,0.6887,61800000.0
2005-12-19 00:22:00,0.6888,0.6889,0.6886,0.6888,61800000.0
2005-12-19 00:23:00,0.6889,0.6889,0.6887,0.6887,61800000.0
2005-12-19 00:24:00,0.6888,0.689,0.6888,0.6888,61800000.0
2005-12-19 00:25:00,0.6892,0.6892,0.6888,0.6888,61800000.0
2005-12-19 00:26:00,0.6889,0.6889,0.6888,0.6888,61800000.0
2005-12-19 00:27:00,0.6887,0.6888,0.6885,0.6885,61800000.0
2005-12-19 00:28:00,0.6887,0.6888,0.6884,0.6887,61800000.0
2005-12-19 00:29:00,0.6886,0.6887,0.6886,0.6886,61800000.0
2005-12-19 00:30:00,0.6884,0.6886,0.6881,0.6884,61800000.0
2005-12-19 00:31:00,0.6885,0.6885,0.6885,0.6885,61800000.0
2005-12-19 00:32:00,0.6884,0.6887,0.6884,0.6886,61800000.0
2005-12-19 00:33:00,0.6886,0.6887,0.6884,0.6884,61800000.0
2005-12-19 00:34:00,0.6885,0.6886,0.6882,0.6885,61800000.0
2005-12-19 00:35:00,0.6886,0.6886,0.6882,0.6884,61800000.0
2005-12-19 00:36:00,0.6884,0.6885,0.6883,0.6884,61800000.0
2005-12-19 00:37:00,0.6884,0.6885,0.6882,0.6884,61800000.0
2005-12-19 00:38:00,0.6884,0.6885,0.6882,0.6884,61800000.0
2005-12-19 00:39:00,0.6883,0.6885,0.6883,0.6884,61800000.0
2005-12-19 00:40:00,0.6885,0.6885,0.6883,0.6883,61800000.0
2005-12-19 00:41:00,0.6885,0.6885,0.6882,0.6885,61800000.0
2005-12-19 00:42:00,0.6885,0.6886,0.6885,0.6885,61800000.0
2005-12-19 00:43:00,0.6886,0.6887,0.6883,0.6887,61800000.0
2005-12-19 00:44:00,0.6888,0.6889,0.6884,0.6887,61800000.0
2005-12-19 00:45:00,0.6888,0.6889,0.6886,0.6886,61800000.0
2005-12-19 00:46:00,0.6887,0.6888,0.6884,0.6888,61800000.0
2005-12-19 00:47:00,0.6888,0.689,0.6885,0.6889,61800000.0
2005-12-19 00:48:00,0.6887,0.6891,0.6887,0.689,61800000.0
2005-12-19 00:49:00,0.6888,0.6891,0.6888,0.689,61800000.0
2005-12-19 00:50:00,0.6888,0.6891,0.6888,0.6891,61800000.0
2005-12-19 00:51:00,0.6891,0.6895,0.689,0.6895,61800000.0
2005-12-19 00:52:00,0.6895,0.6895,0.6893,0.6894,61800000.0
2005-12-19 00:53:00,0.6894,0.6895,0.6891,0.6893,61800000.0
2005-12-19 00:54:00,0.6893,0.6894,0.689,0.6891,61800000.0
2005-12-19 00:55:00,0.6893,0.6897,0.6891,0.6895,61800000.0
2005-12-19 00:56:00,0.6894,0.6897,0.6892,0.6895,61800000.0
2005-12-19 00:57:00,0.6894,0.6895,0.6893,0.6893,61800000.0
2005-12-19 00:58:00,0.6894,0.6894,0.6892,0.6894,61800000.0
2005-12-19 00:59:00,0.6894,0.6895,0.6891,0.6895,61800000.0
2005-12-19 01:00:00,0.6895,0.6895,0.6893,0.6893,61800000.0
2005-12-19 01:01:00,0.6895,0.6895,0.6888,0.6888,61800000.0
2005-12-19 01:02:00,0.6893,0.6895,0.6893,0.6895,61800000.0
2005-12-19 01:03:00,0.6894,0.6895,0.6893,0.6893,61800000.0
2005-12-19 01:04:00,0.6894,0.6894,0.6893,0.6893,61800000.0
2005-12-19 01:05:00,0.6894,0.6895,0.6891,0.6895,61800000.0
2005-12-19 01:06:00,0.6895,0.6895,0.6889,0.6891,61800000.0
2005-12-19 01:07:00,0.6891,0.6892,0.6889,0.6892,61800000.0
2005-12-19 01:08:00,0.6891,0.6892,0.689,0.6892,61800000.0
2005-12-19 01:09:00,0.6892,0.6892,0.6889,0.689,61800000.0
2005-12-19 01:10:00,0.6891,0.6891,0.6889,0.689,61800000.0
2005-12-19 01:11:00,0.6889,0.689,0.6889,0.6889,61800000.0
2005-12-19 01:12:00,0.6889,0.6891,0.6888,0.6891,61800000.0
2005-12-19 01:13:00,0.6889,0.6891,0.6888,0.6888,61800000.0
2005-12-19 01:14:00,0.6891,0.6891,0.6888,0.6888,61800000.0
2005-12-19 01:15:00,0.6888,0.689,0.6887,0.6887,61800000.0
2005-12-19 01:16:00,0.6889,0.689,0.6887,0.6889,61800000.0
2005-12-19 01:17:00,0.6889,0.689,0.6887,0.6888,61800000.0
2005-12-19 01:18:00,0.6887,0.6889,0.6887,0.6889,61800000.0
2005-12-19 01:19:00,0.6888,0.6889,0.6887,0.6887,61800000.0
2005-12-19 01:20:00,0.6887,0.6891,0.6887,0.6888,61800000.0
2005-12-19 01:21:00,0.6888,0.6891,0.6887,0.6888,61800000.0
2005-12-19 01:22:00,0.689,0.689,0.6887,0.6889,61800000.0
2005-12-19 01:23:00,0.6888,0.689,0.6887,0.6888,61800000.0
2005-12-19 01:24:00,0.6887,0.6889,0.6887,0.6889,61800000.0
2005-12-19 01:25:00,0.6892,0.6892,0.6888,0.6889,61800000.0
2005-12-19 01:26:00,0.6891,0.6891,0.6887,0.6889,61800000.0
2005-12-19 01:27:00,0.6888,0.6891,0.6887,0.6887,61800000.0
2005-12-19 01:28:00,0.6887,0.689,0.6887,0.6888,61800000.0
2005-12-19 01:29:00,0.6888,0.6892,0.6887,0.689,61800000.0
2005-12-19 01:30:00,0.689,0.6892,0.6888,0.6888,61800000.0
2005-12-19 01:31:00,0.6889,0.689,0.6888,0.6889,61800000.0
2005-12-19 01:32:00,0.6888,0.6889,0.6888,0.6889,61800000.0
2005-12-19 01:33:00,0.6888,0.689,0.6888,0.689,61800000.0
2005-12-19 01:34:00,0.6888,0.689,0.6888,0.6889,61800000.0
2005-12-19 01:35:00,0.6888,0.6889,0.6888,0.6889,61800000.0
2005-12-19 01:36:00,0.6888,0.6891,0.6888,0.689,61800000.0
2005-12-19 01:37:00,0.6889,0.6891,0.6888,0.6891,61800000.0
2005-12-19 01:38:00,0.6889,0.689,0.6889,0.6889,61800000.0
2005-12-19 01:39:00,0.689,0.689,0.6889,0.689,61800000.0
2005-12-19 01:40:00,0.6889,0.689,0.6888,0.6889,61800000.0
2005-12-19 01:41:00,0.6888,0.6889,0.6887,0.6888,61800000.0
2005-12-19 01:42:00,0.6888,0.6891,0.6885,0.6891,61800000.0
2005-12-19 01:43:00,0.6891,0.6891,0.6888,0.6888,61800000.0
2005-12-19 01:44:00,0.6889,0.6892,0.6888,0.6892,61800000.0
2005-12-19 01:45:00,0.6892,0.6892,0.6888,0.6891,61800000.0
2005-12-19 01:46:00,0.6888,0.6891,0.6888,0.6889,61800000.0
2005-12-19 01:47:00,0.6889,0.6892,0.6888,0.689,61800000.0
2005-12-19 01:48:00,0.6889,0.689,0.6889,0.689,61800000.0
2005-12-19 01:49:00,0.6889,0.6891,0.6888,0.6889,61800000.0
2005-12-19 01:50:00,0.689,0.6892,0.6888,0.6891,61800000.0
2005-12-19 01:51:00,0.6892,0.6892,0.6888,0.6891,61800000.0
2005-12-19 01:52:00,0.6889,0.6895,0.6888,0.6894,61800000.0
2005-12-19 01:53:00,0.6889,0.6894,0.6889,0.6893,61800000.0
2005-12-19 01:54:00,0.6893,0.6897,0.6891,0.6894,61800000.0
2005-12-19 01:55:00,0.6896,0.6897,0.6889,0.6892,61800000.0
2005-12-19 01:56:00,0.6891,0.6897,0.689,0.6892,61800000.0
2005-12-19 01:57:00,0.6894,0.6894,0.689,0.6893,61800000.0
2005-12-19 01:58:00,0.6892,0.6897,0.6891,0.6894,61800000.0
2005-12-19 01:59:00,0.6895,0.6896,0.6892,0.6893,61800000.0
2005-12-19 02:00:00,0.68903,0.68905,0.68898,0.689,61800000.0
2005-12-19 02:01:00,0.68902,0.68902,0.68895,0.68902,73599998.0
2005-12-19 02:02:00,0.689,0.68905,0.68895,0.68898,172900001.0
2005-12-19 02:03:00,0.68893,0.68912,0.68885,0.68885,59199998.0
2005-12-19 02:04:00,0.6889,0.68895,0.6889,0.6889,28700000.0
2005-12-19 02:05:00,0.68885,0.68885,0.68862,0.68873,42200000.0
2005-12-19 02:06:00,0.68873,0.68881,0.68873,0.68876,43000000.0
2005-12-19 02:07:00,0.6887,0.68875,0.6887,0.68875,43199999.0
2005-12-19 02:08:00,0.68866,0.68878,0.68866,0.68873,64900001.0
2005-12-19 02:09:00,0.68865,0.68865,0.6886,0.6886,58600001.0
2005-12-19 02:10:00,0.68865,0.68867,0.68855,0.68867,94199999.0
2005-12-19 02:11:00,0.68863,0.68863,0.68847,0.68851,74999998.0
2005-12-19 02:12:00,0.68842,0.68855,0.68842,0.68855,16600000.0
2005-12-19 02:13:00,0.68842,0.6885,0.68838,0.68838,71799997.0
2005-12-19 02:14:00,0.68843,0.68866,0.68843,0.68859,115999999.0
2005-12-19 02:15:00,0.68855,0.6887,0.68855,0.68858,99400000.0
2005-12-19 02:16:00,0.68853,0.68865,0.68853,0.6886,62100000.0
2005-12-19 02:17:00,0.68853,0.68853,0.68852,0.68852,43099998.0
2005-12-19 02:18:00,0.6883,0.68845,0.6883,0.6884,89500000.0
2005-12-19 02:19:00,0.68841,0.68857,0.68841,0.68854,69600000.0
2005-12-19 02:20:00,0.68862,0.68867,0.68854,0.68854,118000000.0
2005-12-19 02:21:00,0.68848,0.68853,0.68844,0.68853,73200000.0
2005-12-19 02:22:00,0.68855,0.68855,0.68845,0.68853,68000000.0
2005-12-19 02:23:00,0.6884,0.6886,0.6884,0.68845,86200001.0
2005-12-19 02:24:00,0.68852,0.68861,0.68848,0.6886,75799998.0
2005-12-19 02:25:00,0.68863,0.68863,0.6884,0.68843,59800000.0
2005-12-19 02:26:00,0.68845,0.6885,0.68835,0.68835,54599999.0
2005-12-19 02:27:00,0.68844,0.68844,0.68831,0.68831,27900001.0
2005-12-19 02:28:00,0.68846,0.68871,0.68846,0.68871,82099999.0
2005-12-19 02:29:00,0.68868,0.68868,0.68847,0.68848,86100000.0
2005-12-19 02:30:00,0.68855,0.68855,0.68847,0.68855,57200000.0
2005-12-19 02:31:00,0.68855,0.6886,0.68845,0.6886,97900000.0
2005-12-19 02:32:00,0.68852,0.68862,0.68852,0.68858,107600002.0
2005-12-19 02:33:00,0.68857,0.68863,0.68855,0.68863,39099999.0
2005-12-19 02:34:00,0.68855,0.68867,0.68847,0.6886,61300000.0
2005-12-19 02:35:00,0.68855,0.68865,0.68855,0.68855,63500000.0
2005-12-19 02:36:00,0.68857,0.68867,0.68855,0.68855,81600000.0
2005-12-19 02:37:00,0.68865,0.68865,0.6886,0.6886,88699999.0
2005-12-19 02:38:00,0.68865,0.68865,0.6886,0.6886,76599999.0
2005-12-19 02:39:00,0.68856,0.68868,0.68856,0.68857,31000000.0
2005-12-19 02:40:00,0.6885,0.6886,0.68845,0.68855,145699999.0
2005-12-19 02:41:00,0.68857,0.68861,0.68845,0.68845,28400000.0
2005-12-19 02:42:00,0.68855,0.68855,0.6885,0.68853,92399999.0
2005-12-19 02:43:00,0.6885,0.68855,0.6885,0.68855,8500000.0
2005-12-19 02:44:00,0.68855,0.68855,0.6885,0.6885,49500001.0
2005-12-19 02:45:00,0.68851,0.68862,0.6885,0.68862,39000000.0
2005-12-19 02:46:00,0.68854,0.68865,0.68854,0.68855,66200000.0
2005-12-19 02:47:00,0.68855,0.68865,0.68855,0.68865,70100001.0
2005-12-19 02:48:00,0.68854,0.68867,0.68854,0.6886,92300000.0
2005-12-19 02:49:00,0.68863,0.68869,0.68861,0.68868,57700000.0
2005-12-19 02:50:00,0.68874,0.68874,0.68856,0.68857,61900000.0
2005-12-19 02:51:00,0.68867,0.68891,0.68867,0.68882,114900001.0
2005-12-19 02:52:00,0.68886,0.689,0.68883,0.68896,126500000.0
2005-12-19 02:53:00,0.68906,0.68918,0.68894,0.68912,85699999.0
2005-12-19 02:54:00,0.68912,0.68923,0.68904,0.68912,170299997.0
2005-12-19 02:55:00,0.68884,0.68893,0.6888,0.68893,50800000.0
2005-12-19 02:56:00,0.68892,0.68892,0.68881,0.68881,146200000.0
2005-12-19 02:57:00,0.68881,0.68905,0.68881,0.68905,89699997.0
2005-12-19 02:58:00,0.68909,0.68913,0.68885,0.68885,86600000.0
2005-12-19 02:59:00,0.68879,0.68886,0.68867,0.68867,95599998.0
2005-12-19 03:00:00,0.68861,0.68864,0.68856,0.68856,70599999.0
2005-12-19 03:01:00,0.68851,0.68863,0.68843,0.68863,104199999.0
2005-12-19 03:02:00,0.68855,0.68872,0.68855,0.68872,69299999.0
2005-12-19 03:03:00,0.68871,0.68871,0.6885,0.6885,107299999.0
2005-12-19 03:04:00,0.68857,0.68858,0.68852,0.68852,121200000.0
2005-12-19 03:05:00,0.68833,0.68833,0.68806,0.68818,116600000.0
2005-12-19 03:06:00,0.68803,0.6881,0.68803,0.68807,65399999.0
2005-12-19 03:07:00,0.6881,0.68825,0.68807,0.68825,35000000.0
2005-12-19 03:08:00,0.68821,0.68826,0.68808,0.68808,120099999.0
2005-12-19 03:09:00,0.68814,0.68816,0.68814,0.68816,13100000.0
2005-12-19 03:10:00,0.68817,0.68821,0.68812,0.68812,58100000.0
2005-12-19 03:11:00,0.68815,0.68828,0.68815,0.68828,96900001.0
2005-12-19 03:12:00,0.68835,0.6884,0.6882,0.68835,98300000.0
2005-12-19 03:13:00,0.6884,0.68843,0.6884,0.68843,39200000.0
2005-12-19 03:14:00,0.6885,0.68855,0.6885,0.68855,29500000.0
2005-12-19 03:15:00,0.68856,0.6886,0.68856,0.6886,97000000.0
2005-12-19 03:16:00,0.68865,0.6887,0.6886,0.68865,80700000.0
2005-12-19 03:17:00,0.68858,0.68858,0.68844,0.68844,55699999.0
2005-12-19 03:18:00,0.68844,0.68846,0.68828,0.68828,73700000.0
2005-12-19 03:19:00,0.68805,0.68828,0.68805,0.68815,68999999.0
2005-12-19 03:20:00,0.68825,0.68836,0.68825,0.68836,128300000.0
2005-12-19 03:21:00,0.68849,0.68854,0.68816,0.68816,132699997.0
2005-12-19 03:22:00,0.68814,0.68824,0.68814,0.68824,82199999.0
2005-12-19 03:23:00,0.68833,0.68839,0.68833,0.68838,84199999.0
2005-12-19 03:24:00,0.68847,0.68853,0.68845,0.68853,44599999.0
2005-12-19 03:25:00,0.68863,0.68889,0.68863,0.68889,50999998.0
2005-12-19 03:26:00,0.68895,0.68902,0.68893,0.68897,93700000.0
2005-12-19 03:27:00,0.68906,0.68928,0.68906,0.68925,73599999.0
2005-12-19 03:28:00,0.68925,0.68949,0.68923,0.68941,82600000.0
2005-12-19 03:29:00,0.68944,0.68944,0.68935,0.68935,29500000.0
2005-12-19 03:30:00,0.6892,0.6892,0.68905,0.68905,62200000.0
2005-12-19 03:31:00,0.68909,0.68927,0.68905,0.68927,98500001.0
2005-12-19 03:32:00,0.68922,0.68922,0.68898,0.68898,106199998.0
2005-12-19 03:33:00,0.68893,0.68893,0.68876,0.68876,69399999.0
2005-12-19 03:34:00,0.68877,0.6889,0.68877,0.6888,55000000.0
2005-12-19 03:35:00,0.68887,0.68887,0.68873,0.68882,89000000.0
2005-12-19 03:36:00,0.68874,0.68885,0.68874,0.6888,87599998.0
2005-12-19 03:37:00,0.68887,0.68892,0.68879,0.68879,104500000.0
2005-12-19 03:38:00,0.68885,0.68897,0.68885,0.68896,51199999.0
2005-12-19 03:39:00,0.68898,0.68899,0.68892,0.68899,51600000.0
2005-12-19 03:40:00,0.68895,0.68912,0.68895,0.68912,83000000.0
2005-12-19 03:41:00,0.68906,0.68913,0.689,0.68913,92100001.0
2005-12-19 03:42:00,0.68907,0.6892,0.68907,0.6892,112399997.0
2005-12-19 03:43:00,0.689,0.68903,0.689,0.689,73300002.0
2005-12-19 03:44:00,0.68909,0.68913,0.68907,0.68909,83599999.0
2005-12-19 03:45:00,0.6892,0.6892,0.6891,0.6891,39800000.0
2005-12-19 03:46:00,0.6891,0.6891,0.68878,0.68907,83700001.0
2005-12-19 03:47:00,0.689,0.689,0.68886,0.68895,84599998.0
2005-12-19 03:48:00,0.68886,0.68909,0.6888,0.68909,106700000.0
2005-12-19 03:49:00,0.68905,0.68915,0.68899,0.68915,125700001.0
2005-12-19 03:50:00,0.68915,0.68917,0.6891,0.6891,85500001.0
2005-12-19 03:51:00,0.68915,0.68915,0.6891,0.6891,73200000.0
2005-12-19 03:52:00,0.68912,0.68912,0.68903,0.68907,64000001.0
2005-12-19 03:53:00,0.68902,0.68911,0.68902,0.68902,74199999.0
2005-12-19 03:54:00,0.68892,0.6892,0.6889,0.6892,102300001.0
2005-12-19 03:55:00,0.6891,0.68915,0.68905,0.68915,59300000.0
2005-12-19 03:56:00,0.68905,0.6891,0.68898,0.68898,61000000.0
2005-12-19 03:57:00,0.68906,0.68907,0.68898,0.68907,93200000.0
2005-12-19 03:58:00,0.6888,0.68884,0.6887,0.68879,140600000.0
2005-12-19 03:59:00,0.68882,0.68895,0.68882,0.68892,67699999.0
2005-12-19 04:00:00,0.68887,0.68889,0.68887,0.68887,69300000.0
2005-12-19 04:01:00,0.68882,0.68892,0.68879,0.68892,25200000.0
2005-12-19 04:02:00,0.68881,0.68881,0.68881,0.68881,23800000.0
2005-12-19 04:03:00,0.68883,0.6889,0.68883,0.68885,141600000.0
2005-12-19 04:04:00,0.68893,0.68895,0.6889,0.6889,93000000.0
2005-12-19 04:05:00,0.68884,0.68891,0.68884,0.68891,65899999.0
2005-12-19 04:06:00,0.68895,0.68895,0.68885,0.6889,126400000.0
2005-12-19 04:07:00,0.68893,0.68895,0.6889,0.68895,96499999.0
2005-12-19 04:08:00,0.68907,0.68907,0.68885,0.68885,99400001.0
2005-12-19 04:09:00,0.689,0.689,0.68891,0.68898,43500000.0
2005-12-19 04:10:00,0.68888,0.689,0.68885,0.6889,69300000.0
2005-12-19 04:11:00,0.68898,0.6891,0.68896,0.6891,79900000.0
2005-12-19 04:12:00,0.68912,0.68912,0.68897,0.68905,90399999.0
2005-12-19 04:13:00,0.68908,0.6891,0.68904,0.68907,63700000.0
2005-12-19 04:14:00,0.68916,0.68927,0.6891,0.6891,95000001.0
2005-12-19 04:15:00,0.6892,0.68928,0.68918,0.68918,115600002.0
2005-12-19 04:16:00,0.68908,0.68919,0.68908,0.68919,87700001.0
2005-12-19 04:17:00,0.68925,0.68925,0.68915,0.6892,94900000.0
2005-12-19 04:18:00,0.68925,0.68925,0.6892,0.68925,71000001.0
2005-12-19 04:19:00,0.68923,0.68932,0.68921,0.68927,95800000.0
2005-12-19 04:20:00,0.68916,0.68938,0.68916,0.68922,115500001.0
2005-12-19 04:21:00,0.68925,0.68925,0.68915,0.68915,147100000.0
2005-12-19 04:22:00,0.68914,0.68934,0.68914,0.68915,147599999.0
2005-12-19 04:23:00,0.68923,0.68926,0.68921,0.68922,71400001.0
2005-12-19 04:24:00,0.68923,0.68931,0.68922,0.68922,91900000.0
2005-12-19 04:25:00,0.68923,0.68923,0.68913,0.68914,41900000.0
2005-12-19 04:26:00,0.6891,0.68915,0.68905,0.68905,94899999.0
2005-12-19 04:27:00,0.68915,0.68915,0.68905,0.6891,39700000.0
2005-12-19 04:28:00,0.6892,0.6892,0.68905,0.68915,93200001.0
2005-12-19 04:29:00,0.6891,0.6891,0.68902,0.68902,18300000.0
2005-12-19 04:30:00,0.68889,0.68892,0.68877,0.68881,97999999.0
2005-12-19 04:31:00,0.68882,0.68887,0.68872,0.68872,120299999.0
2005-12-19 04:32:00,0.68867,0.68883,0.68867,0.68881,91299998.0
2005-12-19 04:33:00,0.68881,0.68888,0.68871,0.68878,110400003.0
2005-12-19 04:34:00,0.68885,0.68885,0.6888,0.6888,16700000.0
2005-12-19 04:35:00,0.68875,0.68891,0.68874,0.68891,75300000.0
2005-12-19 04:36:00,0.68887,0.689,0.68887,0.68887,84699998.0
2005-12-19 04:37:00,0.68887,0.68888,0.68887,0.68888,19600000.0
2005-12-19 04:38:00,0.68903,0.68903,0.68885,0.68897,65399999.0
2005-12-19 04:39:00,0.68893,0.68894,0.68886,0.68893,66300000.0
2005-12-19 04:40:00,0.68892,0.68892,0.68886,0.68888,79299998.0
2005-12-19 04:41:00,0.68895,0.68895,0.68885,0.6889,59099999.0
2005-12-19 04:42:00,0.68898,0.68902,0.68892,0.68902,112000001.0
2005-12-19 04:43:00,0.68896,0.68903,0.68896,0.68903,28700000.0
2005-12-19 04:44:00,0.68895,0.68897,0.68885,0.68885,79900000.0
2005-12-19 04:45:00,0.68889,0.68903,0.68889,0.68903,58800000.0
2005-12-19 04:46:00,0.68887,0.68896,0.68885,0.68885,179199997.0
2005-12-19 04:47:00,0.6889,0.68897,0.6889,0.6889,133299999.0
2005-12-19 04:48:00,0.6889,0.68895,0.68885,0.68895,94100000.0
2005-12-19 04:49:00,0.68899,0.68908,0.68893,0.68899,89400000.0
2005-12-19 04:50:00,0.68907,0.68907,0.689,0.68905,59900000.0
2005-12-19 04:51:00,0.68905,0.68905,0.68895,0.68895,52200000.0
2005-12-19 04:52:00,0.68902,0.68912,0.68902,0.68912,28700000.0
2005-12-19 04:53:00,0.68905,0.68915,0.68905,0.68915,19000000.0
2005-12-19 04:54:00,0.6891,0.68915,0.68905,0.68915,60899999.0
2005-12-19 04:55:00,0.68917,0.68921,0.68911,0.68912,107000002.0
2005-12-19 04:56:00,0.68905,0.68931,0.68905,0.68931,92600001.0
2005-12-19 04:57:00,0.68935,0.68935,0.6891,0.6893,77400000.0
2005-12-19 04:58:00,0.68927,0.68939,0.68927,0.68933,136800000.0
2005-12-19 04:59:00,0.68943,0.68943,0.68913,0.68924,130200001.0
2005-12-19 05:00:00,0.68928,0.68932,0.6892,0.68923,61400000.0
2005-12-19 05:01:00,0.68919,0.68932,0.68913,0.68932,69100000.0
2005-12-19 05:02:00,0.68936,0.68938,0.68926,0.68937,116899998.0
2005-12-19 05:03:00,0.68946,0.6895,0.68939,0.68947,84100001.0
2005-12-19 05:04:00,0.68957,0.68968,0.68945,0.68952,128099999.0
2005-12-19 05:05:00,0.68948,0.68953,0.68941,0.68944,79599999.0
2005-12-19 05:06:00,0.68952,0.68952,0.68937,0.68941,74800000.0
2005-12-19 05:07:00,0.6894,0.68949,0.68936,0.68948,59500000.0
2005-12-19 05:08:00,0.68953,0.68958,0.68942,0.68949,91399999.0
2005-12-19 05:09:00,0.68955,0.68955,0.68945,0.68955,38100000.0
2005-12-19 05:10:00,0.68953,0.68954,0.68945,0.68949,75099999.0
2005-12-19 05:11:00,0.6895,0.68958,0.68945,0.68955,145399999.0
2005-12-19 05:12:00,0.6895,0.6896,0.6895,0.6895,69800002.0
2005-12-19 05:13:00,0.6895,0.68955,0.68937,0.6895,112700001.0
2005-12-19 05:14:00,0.6895,0.68955,0.68945,0.68955,121899997.0
2005-12-19 05:15:00,0.6895,0.6895,0.68945,0.68945,48900000.0
2005-12-19 05:16:00,0.68941,0.68945,0.68934,0.6894,142900001.0
2005-12-19 05:17:00,0.68947,0.68953,0.68943,0.68953,74899998.0
2005-12-19 05:18:00,0.68945,0.68945,0.68913,0.68924,61800001.0
2005-12-19 05:19:00,0.6893,0.68947,0.68926,0.68947,90700001.0
2005-12-19 05:20:00,0.6894,0.68945,0.68935,0.68935,43599999.0
2005-12-19 05:21:00,0.68943,0.68943,0.68922,0.68937,39000001.0
2005-12-19 05:22:00,0.68933,0.6894,0.6893,0.6894,26200000.0
2005-12-19 05:23:00,0.68927,0.68927,0.68916,0.68916,32699999.0
2005-12-19 05:24:00,0.6892,0.68931,0.68916,0.68928,110399999.0
2005-12-19 05:25:00,0.68919,0.68939,0.68919,0.68927,93399999.0
2005-12-19 05:26:00,0.68922,0.6893,0.6892,0.6893,84700000.0
2005-12-19 05:27:00,0.68933,0.68933,0.68915,0.6893,97399999.0
2005-12-19 05:28:00,0.68935,0.68935,0.68925,0.68935,103599996.0
2005-12-19 05:29:00,0.6893,0.68945,0.68925,0.68945,52000000.0
2005-12-19 05:30:00,0.68935,0.68935,0.6893,0.6893,63699999.0
2005-12-19 05:31:00,0.68932,0.68935,0.68925,0.68935,65899998.0
2005-12-19 05:32:00,0.68933,0.68958,0.68933,0.68949,55700001.0
2005-12-19 05:33:00,0.68961,0.68979,0.68961,0.68979,55299999.0
2005-12-19 05:34:00,0.68992,0.6901,0.68992,0.6901,95000001.0
2005-12-19 05:35:00,0.69017,0.69017,0.68999,0.68999,134500002.0
2005-12-19 05:36:00,0.69007,0.69007,0.68975,0.69,51600000.0
2005-12-19 05:37:00,0.69008,0.69014,0.69008,0.69009,66199998.0
2005-12-19 05:38:00,0.6901,0.69015,0.69004,0.69007,128699999.0
2005-12-19 05:39:00,0.68999,0.69009,0.68999,0.69002,47999999.0
2005-12-19 05:40:00,0.69013,0.69032,0.69013,0.6902,80399999.0
2005-12-19 05:41:00,0.69026,0.69035,0.69026,0.6903,76400002.0
2005-12-19 05:42:00,0.69035,0.6904,0.69025,0.69035,73200000.0
2005-12-19 05:43:00,0.69025,0.69041,0.69025,0.69041,51899998.0
2005-12-19 05:44:00,0.69043,0.69045,0.6904,0.6904,97900000.0
2005-12-19 05:45:00,0.69033,0.69041,0.6902,0.69037,97699999.0
2005-12-19 05:46:00,0.69038,0.69049,0.69036,0.69046,42100001.0
2005-12-19 05:47:00,0.69052,0.69052,0.69035,0.69035,54999999.0
2005-12-19 05:48:00,0.69055,0.69055,0.69045,0.69052,99600001.0
2005-12-19 05:49:00,0.69055,0.69055,0.69045,0.69055,54500000.0
2005-12-19 05:50:00,0.69044,0.69048,0.69034,0.69034,108200000.0
2005-12-19 05:51:00,0.69047,0.69053,0.69043,0.69045,60800000.0
2005-12-19 05:52:00,0.69054,0.69072,0.69047,0.69072,85600000.0
2005-12-19 05:53:00,0.69076,0.69081,0.69069,0.6907,80600000.0
2005-12-19 05:54:00,0.69078,0.69086,0.69061,0.69075,125999996.0
2005-12-19 05:55:00,0.69078,0.6908,0.69063,0.69071,94900002.0
2005-12-19 05:56:00,0.6907,0.6907,0.69065,0.6907,87100002.0
2005-12-19 05:57:00,0.69065,0.6908,0.69065,0.69065,75800000.0
2005-12-19 05:58:00,0.6907,0.6907,0.6907,0.6907,20600000.0
2005-12-19 05:59:00,0.69083,0.69083,0.69066,0.69078,95999999.0
2005-12-19 06:00:00,0.69075,0.6908,0.69075,0.6908,58200000.0
2005-12-19 06:01:00,0.69086,0.69087,0.69067,0.69075,152099997.0
2005-12-19 06:02:00,0.69082,0.69089,0.69075,0.69082,84600001.0
2005-12-19 06:03:00,0.6908,0.6908,0.6908,0.6908,44600000.0
2005-12-19 06:04:00,0.69085,0.69085,0.69077,0.69077,83299999.0
2005-12-19 06:05:00,0.69086,0.69093,0.69082,0.69093,126499997.0
2005-12-19 06:06:00,0.69092,0.69097,0.69091,0.69092,78800001.0
2005-12-19 06:07:00,0.69093,0.69095,0.69085,0.69087,92300000.0
2005-12-19 06:08:00,0.6909,0.691,0.6909,0.69095,128299999.0
2005-12-19 06:09:00,0.6909,0.69095,0.6908,0.69095,126900001.0
2005-12-19 06:10:00,0.69093,0.69105,0.69085,0.69092,70199998.0
2005-12-19 06:11:00,0.69083,0.69096,0.69083,0.69095,56400000.0
2005-12-19 06:12:00,0.69095,0.69095,0.69085,0.69085,26300000.0
2005-12-19 06:13:00,0.6909,0.69095,0.6909,0.6909,56900000.0
2005-12-19 06:14:00,0.69092,0.69099,0.69092,0.69098,36100000.0
2005-12-19 06:15:00,0.69092,0.691,0.69089,0.69097,79199999.0
2005-12-19 06:16:00,0.69091,0.69099,0.69073,0.69089,71200001.0
2005-12-19 06:17:00,0.69095,0.69097,0.69085,0.6909,74300001.0
2005-12-19 06:18:00,0.6908,0.69095,0.6908,0.69085,159300000.0
2005-12-19 06:19:00,0.6909,0.69097,0.6909,0.69097,4600000.0
2005-12-19 06:20:00,0.69092,0.69103,0.69092,0.69103,96199998.0
2005-12-19 06:21:00,0.6911,0.6911,0.69105,0.6911,43799999.0
2005-12-19 06:22:00,0.69084,0.69096,0.69084,0.69091,52400000.0
2005-12-19 06:23:00,0.69096,0.69099,0.69073,0.69085,67400000.0
2005-12-19 06:24:00,0.6908,0.6908,0.69065,0.69076,51400000.0
2005-12-19 06:25:00,0.69078,0.69083,0.69069,0.69069,99600000.0
2005-12-19 06:26:00,0.69071,0.69088,0.69069,0.69069,75200000.0
2005-12-19 06:27:00,0.6907,0.69075,0.69065,0.6907,124200000.0
2005-12-19 06:28:00,0.6907,0.69075,0.69065,0.69073,105500000.0
2005-12-19 06:29:00,0.69072,0.69081,0.69072,0.69077,74999998.0
2005-12-19 06:30:00,0.69066,0.69068,0.69056,0.69067,51899999.0
2005-12-19 06:31:00,0.69066,0.69067,0.69056,0.69061,104300000.0
2005-12-19 06:32:00,0.69068,0.6908,0.69067,0.6908,113100001.0
2005-12-19 06:33:00,0.69068,0.69085,0.69065,0.69076,76600000.0
2005-12-19 06:34:00,0.69057,0.69058,0.69048,0.69048,55500000.0
2005-12-19 06:35:00,0.69047,0.69062,0.69047,0.69062,90100001.0
2005-12-19 06:36:00,0.69048,0.69071,0.69048,0.69069,105400000.0
2005-12-19 06:37:00,0.6906,0.6906,0.69054,0.69057,68600001.0
2005-12-19 06:38:00,0.6905,0.69055,0.69045,0.6905,53600000.0
2005-12-19 06:39:00,0.6906,0.6906,0.69053,0.69055,33500001.0
2005-12-19 06:40:00,0.69047,0.69055,0.69047,0.6905,69500000.0
2005-12-19 06:41:00,0.69057,0.69071,0.69057,0.69064,87600002.0
2005-12-19 06:42:00,0.69045,0.69065,0.69045,0.69065,50299999.0
2005-12-19 06:43:00,0.69058,0.6906,0.69046,0.69046,155899999.0
2005-12-19 06:44:00,0.6904,0.69045,0.69035,0.69045,133000000.0
2005-12-19 06:45:00,0.69042,0.69053,0.69042,0.69053,69400000.0
2005-12-19 06:46:00,0.69055,0.69055,0.69045,0.69055,129100001.0
2005-12-19 06:47:00,0.6905,0.6906,0.69047,0.6905,132700001.0
2005-12-19 06:48:00,0.6905,0.69057,0.69045,0.69057,55700000.0
2005-12-19 06:49:00,0.6905,0.6905,0.6905,0.6905,3200000.0
2005-12-19 06:50:00,0.69053,0.69053,0.69042,0.69045,58100001.0
2005-12-19 06:51:00,0.69054,0.69056,0.69049,0.6905,94999999.0
2005-12-19 06:52:00,0.6905,0.69055,0.69045,0.69055,100100000.0
2005-12-19 06:53:00,0.6905,0.6906,0.69035,0.6905,63400001.0
2005-12-19 06:54:00,0.69048,0.69048,0.69042,0.69042,53399999.0
2005-12-19 06:55:00,0.69039,0.69043,0.69032,0.69032,96499998.0
2005-12-19 06:56:00,0.69035,0.69035,0.69025,0.6903,99499999.0
2005-12-19 06:57:00,0.69035,0.69045,0.69025,0.69045,72200000.0
2005-12-19 06:58:00,0.69025,0.6904,0.69025,0.69035,111399997.0
2005-12-19 06:59:00,0.69022,0.69037,0.69022,0.69035,58200000.0
2005-12-19 07:00:00,0.69021,0.69026,0.69021,0.69026,44599998.0
2005-12-19 07:01:00,0.69034,0.69034,0.69012,0.69031,74900000.0
2005-12-19 07:02:00,0.69033,0.69035,0.69025,0.6903,102399999.0
2005-12-19 07:03:00,0.69035,0.69035,0.6903,0.6903,60600001.0
2005-12-19 07:04:00,0.69026,0.6904,0.69026,0.69037,91699999.0
2005-12-19 07:05:00,0.6903,0.69035,0.69023,0.69035,123800001.0
2005-12-19 07:06:00,0.69037,0.6904,0.69031,0.69039,77999999.0
2005-12-19 07:07:00,0.69042,0.69042,0.69026,0.6903,83100000.0
2005-12-19 07:08:00,0.69035,0.69035,0.6901,0.6903,70700000.0
2005-12-19 07:09:00,0.69025,0.6904,0.69025,0.69035,136900000.0
2005-12-19 07:10:00,0.69038,0.69038,0.69035,0.69038,45200000.0
2005-12-19 07:11:00,0.69009,0.69045,0.69009,0.69045,53299999.0
2005-12-19 07:12:00,0.6905,0.69054,0.69042,0.69047,39800000.0
2005-12-19 07:13:00,0.6905,0.6905,0.6904,0.6904,72100000.0
2005-12-19 07:14:00,0.6904,0.6905,0.69035,0.6905,34300000.0
2005-12-19 07:15:00,0.69045,0.6905,0.69035,0.6904,53400000.0
2005-12-19 07:16:00,0.69043,0.69045,0.6904,0.6904,54600000.0
2005-12-19 07:17:00,0.6904,0.6904,0.6904,0.6904,8800000.0
2005-12-19 07:18:00,0.6904,0.69051,0.69036,0.69046,159400000.0
2005-12-19 07:19:00,0.69049,0.69049,0.69041,0.69041,31099999.0
2005-12-19 07:20:00,0.69048,0.69048,0.6903,0.69035,70900000.0
2005-12-19 07:21:00,0.69021,0.69029,0.69018,0.69029,99099995.0
2005-12-19 07:22:00,0.69027,0.69028,0.69027,0.69028,40600001.0
2005-12-19 07:23:00,0.69021,0.69033,0.69021,0.69033,27800000.0
2005-12-19 07:24:00,0.6903,0.6903,0.69015,0.69015,41900000.0
2005-12-19 07:25:00,0.69037,0.69037,0.69027,0.69027,95000000.0
2005-12-19 07:26:00,0.69022,0.69031,0.69022,0.69028,41500000.0
2005-12-19 07:27:00,0.69038,0.69043,0.69035,0.69043,120500001.0
2005-12-19 07:28:00,0.69037,0.69038,0.69037,0.69038,29599999.0
2005-12-19 07:29:00,0.69037,0.69044,0.69026,0.69039,102499999.0
2005-12-19 07:30:00,0.69036,0.69041,0.69031,0.69039,62200000.0
2005-12-19 07:31:00,0.6903,0.69035,0.69025,0.69035,69999999.0
2005-12-19 07:32:00,0.69035,0.6904,0.69025,0.69025,112299999.0
2005-12-19 07:33:00,0.69027,0.69041,0.69025,0.69036,54200000.0
2005-12-19 07:34:00,0.69028,0.69045,0.69005,0.69005,61800000.0
2005-12-19 07:35:00,0.6903,0.69042,0.6903,0.69034,45499998.0
2005-12-19 07:36:00,0.69038,0.69043,0.69033,0.69043,74900000.0
2005-12-19 07:37:00,0.69045,0.69045,0.69035,0.6904,96799999.0
2005-12-19 07:38:00,0.69046,0.69053,0.6904,0.69053,160899997.0
2005-12-19 07:39:00,0.69047,0.69047,0.69038,0.69038,66900001.0
2005-12-19 07:40:00,0.69035,0.6905,0.69035,0.69045,91500000.0
2005-12-19 07:41:00,0.69045,0.69052,0.69041,0.69052,52700000.0
2005-12-19 07:42:00,0.69059,0.69066,0.69059,0.69065,23900000.0
2005-12-19 07:43:00,0.69075,0.69075,0.69055,0.69055,106700001.0
2005-12-19 07:44:00,0.6907,0.6907,0.69065,0.6907,35500000.0
2005-12-19 07:45:00,0.69074,0.69086,0.69073,0.69082,130399999.0
2005-12-19 07:46:00,0.69089,0.69092,0.69083,0.69083,74600001.0
2005-12-19 07:47:00,0.69088,0.69093,0.69081,0.69092,36300000.0
2005-12-19 07:48:00,0.69092,0.69092,0.69061,0.69078,72499999.0
2005-12-19 07:49:00,0.6907,0.69075,0.69068,0.69075,103500000.0
2005-12-19 07:50:00,0.69068,0.69068,0.6905,0.69056,121400002.0
2005-12-19 07:51:00,0.69052,0.69064,0.69048,0.69054,143000003.0
2005-12-19 07:52:00,0.69063,0.69063,0.69055,0.69055,24800000.0
2005-12-19 07:53:00,0.69059,0.69065,0.69049,0.69049,56700000.0
2005-12-19 07:54:00,0.69048,0.69063,0.69044,0.69056,94200001.0
2005-12-19 07:55:00,0.69063,0.69066,0.69062,0.69062,23800000.0
2005-12-19 07:56:00,0.69066,0.69078,0.69066,0.69071,149799995.0
2005-12-19 07:57:00,0.69075,0.69075,0.69065,0.69075,115599999.0
2005-12-19 07:58:00,0.69075,0.69085,0.6907,0.6907,50199999.0
2005-12-19 07:59:00,0.69082,0.69082,0.6907,0.69075,106600001.0
2005-12-19 08:00:00,0.6906,0.691,0.6906,0.6909,112799999.0
2005-12-19 08:01:00,0.69091,0.69091,0.69074,0.69085,89500003.0
2005-12-19 08:02:00,0.69092,0.69099,0.69083,0.69086,83200000.0
2005-12-19 08:03:00,0.69083,0.69083,0.69076,0.69076,93999999.0
2005-12-19 08:04:00,0.69079,0.69084,0.69068,0.69069,88000000.0
2005-12-19 08:05:00,0.69072,0.69082,0.69064,0.69064,82500001.0
2005-12-19 08:06:00,0.69073,0.69102,0.69073,0.69097,138000000.0
2005-12-19 08:07:00,0.69086,0.69105,0.69084,0.69095,112199998.0
2005-12-19 08:08:00,0.69093,0.69095,0.69083,0.69095,55400000.0
2005-12-19 08:09:00,0.69091,0.69092,0.69075,0.69092,87600000.0
2005-12-19 08:10:00,0.69092,0.69099,0.69081,0.69081,83999999.0
2005-12-19 08:11:00,0.69102,0.69113,0.6909,0.69103,107800001.0
2005-12-19 08:12:00,0.6909,0.69111,0.6909,0.69111,51000000.0
2005-12-19 08:13:00,0.6911,0.69114,0.69109,0.69114,32500000.0
2005-12-19 08:14:00,0.691,0.691,0.69095,0.69095,13500000.0
2005-12-19 08:15:00,0.69108,0.69108,0.69089,0.691,116500001.0
2005-12-19 08:16:00,0.691,0.69105,0.69095,0.69105,51900000.0
2005-12-19 08:17:00,0.69094,0.69094,0.69078,0.69088,60700000.0
2005-12-19 08:18:00,0.69087,0.69092,0.69083,0.69087,67000000.0
2005-12-19 08:19:00,0.691,0.69113,0.69095,0.69107,52700000.0
2005-12-19 08:20:00,0.69113,0.69117,0.69099,0.69115,179000001.0
2005-12-19 08:21:00,0.69117,0.69146,0.69117,0.69146,48600000.0
2005-12-19 08:22:00,0.69153,0.69153,0.6913,0.6914,109899999.0
2005-12-19 08:23:00,0.69149,0.69153,0.69142,0.69153,115200001.0
2005-12-19 08:24:00,0.69155,0.69178,0.69148,0.69178,90099998.0
2005-12-19 08:25:00,0.69188,0.69204,0.69188,0.69188,112100000.0
2005-12-19 08:26:00,0.69198,0.69211,0.69185,0.6921,138000003.0
2005-12-19 08:27:00,0.69195,0.69195,0.69177,0.69177,50400000.0
2005-12-19 08:28:00,0.69218,0.69223,0.69204,0.69217,153399997.0
2005-12-19 08:29:00,0.69222,0.69222,0.69209,0.69209,26500000.0
2005-12-19 08:30:00,0.69217,0.69227,0.69217,0.69222,68000000.0
2005-12-19 08:31:00,0.69223,0.69223,0.6921,0.69223,75000001.0
2005-12-19 08:32:00,0.69223,0.69223,0.69212,0.69212,19900000.0
2005-12-19 08:33:00,0.69201,0.6921,0.69192,0.69194,105099998.0
2005-12-19 08:34:00,0.69203,0.69204,0.69197,0.69204,54200000.0
2005-12-19 08:35:00,0.69195,0.69195,0.69195,0.69195,27000000.0
2005-12-19 08:36:00,0.69192,0.69205,0.69185,0.69185,94299996.0
2005-12-19 08:37:00,0.69205,0.69207,0.6918,0.69191,119899998.0
2005-12-19 08:38:00,0.6918,0.6918,0.69175,0.69175,19100000.0
2005-12-19 08:39:00,0.69187,0.69206,0.69187,0.69199,54000000.0
2005-12-19 08:40:00,0.69207,0.69208,0.69207,0.69207,35900000.0
2005-12-19 08:41:00,0.69212,0.69219,0.692,0.6921,50999999.0
2005-12-19 08:42:00,0.69215,0.69215,0.69215,0.69215,20000000.0
2005-12-19 08:43:00,0.69203,0.69217,0.69194,0.69194,115499999.0
2005-12-19 08:44:00,0.69191,0.69191,0.6918,0.69182,54100001.0
2005-12-19 08:45:00,0.69187,0.69187,0.69168,0.69168,30300001.0
2005-12-19 08:46:00,0.6917,0.6917,0.69155,0.6916,58900000.0
2005-12-19 08:47:00,0.6916,0.69161,0.69158,0.69161,62000000.0
2005-12-19 08:48:00,0.69154,0.69166,0.69154,0.69157,64800000.0
2005-12-19 08:49:00,0.69156,0.69156,0.69151,0.69151,9600000.0
2005-12-19 08:50:00,0.69152,0.69152,0.69131,0.69145,82899999.0
2005-12-19 08:51:00,0.69139,0.69139,0.69115,0.69115,50999999.0
2005-12-19 08:52:00,0.69123,0.69133,0.69117,0.69133,53000000.0
2005-12-19 08:53:00,0.69135,0.69135,0.69125,0.69125,89900000.0
2005-12-19 08:54:00,0.6913,0.69135,0.6913,0.6913,94000000.0
2005-12-19 08:55:00,0.69135,0.69143,0.69129,0.69143,78999999.0
2005-12-19 08:56:00,0.69133,0.69133,0.69089,0.69096,69200000.0
2005-12-19 08:57:00,0.69125,0.69125,0.6912,0.69122,25500000.0
2005-12-19 08:58:00,0.69125,0.69127,0.6912,0.69125,88699998.0
2005-12-19 08:59:00,0.69125,0.69125,0.69115,0.69125,55599999.0
2005-12-19 09:00:00,0.69119,0.69128,0.69119,0.69128,31200000.0
2005-12-19 09:01:00,0.69103,0.69107,0.69091,0.69107,51300000.0
2005-12-19 09:02:00,0.6911,0.6911,0.69095,0.69095,45400000.0
2005-12-19 09:03:00,0.69085,0.69106,0.69084,0.69106,32699999.0
2005-12-19 09:04:00,0.69115,0.69115,0.691,0.69108,108199999.0
2005-12-19 09:05:00,0.69105,0.69122,0.69105,0.69122,85199999.0
2005-12-19 09:06:00,0.69113,0.69121,0.69113,0.69119,13500000.0
2005-12-19 09:07:00,0.69108,0.69111,0.69103,0.69103,52300000.0
2005-12-19 09:08:00,0.69117,0.69122,0.69111,0.69115,62800001.0
2005-12-19 09:09:00,0.69107,0.69107,0.69089,0.69104,77600000.0
2005-12-19 09:10:00,0.69113,0.69128,0.69101,0.69109,77799999.0
2005-12-19 09:11:00,0.69117,0.69122,0.69114,0.69122,89000001.0
2005-12-19 09:12:00,0.6912,0.69122,0.6912,0.69122,66999998.0
2005-12-19 09:13:00,0.69118,0.69118,0.69091,0.69091,108500000.0
2005-12-19 09:14:00,0.69105,0.69107,0.69102,0.69107,31000000.0
2005-12-19 09:15:00,0.69109,0.69123,0.69105,0.69105,136499997.0
2005-12-19 09:16:00,0.69109,0.69115,0.69109,0.69109,93499999.0
2005-12-19 09:17:00,0.69105,0.69115,0.69097,0.69098,161000000.0
2005-12-19 09:18:00,0.69104,0.69105,0.6909,0.69092,102400000.0
2005-12-19 09:19:00,0.69103,0.69111,0.69097,0.69107,130599999.0
2005-12-19 09:20:00,0.69105,0.69118,0.69104,0.69115,66300000.0
2005-12-19 09:21:00,0.69116,0.69124,0.69096,0.69096,146500000.0
2005-12-19 09:22:00,0.69115,0.69125,0.69115,0.69125,43800000.0
2005-12-19 09:23:00,0.6911,0.6912,0.69105,0.69115,64799999.0
2005-12-19 09:24:00,0.69113,0.69113,0.69097,0.69097,88300000.0
2005-12-19 09:25:00,0.69112,0.69112,0.69094,0.69102,68899998.0
2005-12-19 09:26:00,0.69105,0.69106,0.69102,0.69105,64500000.0
2005-12-19 09:27:00,0.69113,0.69122,0.691,0.691,42500000.0
2005-12-19 09:28:00,0.691,0.69105,0.69095,0.69095,55000001.0
2005-12-19 09:29:00,0.69095,0.69095,0.69078,0.69089,48300000.0
2005-12-19 09:30:00,0.6909,0.69095,0.6909,0.69095,56600002.0
2005-12-19 09:31:00,0.6909,0.69098,0.6909,0.69098,42500000.0
2005-12-19 09:32:00,0.69092,0.69092,0.69085,0.69085,83600000.0
2005-12-19 09:33:00,0.6909,0.691,0.69085,0.69095,96399998.0
2005-12-19 09:34:00,0.69092,0.69095,0.69085,0.69095,55099999.0
2005-12-19 09:35:00,0.69095,0.691,0.69085,0.691,122800001.0
2005-12-19 09:36:00,0.69085,0.691,0.69085,0.6909,53299998.0
2005-12-19 09:37:00,0.69091,0.69091,0.69078,0.69083,75099999.0
2005-12-19 09:38:00,0.69091,0.69091,0.69072,0.69072,105199998.0
2005-12-19 09:39:00,0.6908,0.6908,0.69062,0.69062,30600000.0
2005-12-19 09:40:00,0.69062,0.6907,0.69062,0.69069,43200001.0
2005-12-19 09:41:00,0.69063,0.69082,0.69063,0.69082,101499999.0
2005-12-19 09:42:00,0.69086,0.69118,0.69086,0.69097,66800003.0
2005-12-19 09:43:00,0.69095,0.69103,0.69083,0.69089,106100001.0
2005-12-19 09:44:00,0.69088,0.69093,0.69083,0.69089,72999999.0
2005-12-19 09:45:00,0.69084,0.69097,0.69084,0.69093,76099999.0
2005-12-19 09:46:00,0.6908,0.6909,0.6908,0.6909,35400000.0
2005-12-19 09:47:00,0.69078,0.69085,0.6907,0.69085,60100001.0
2005-12-19 09:48:00,0.69076,0.69089,0.69076,0.69086,92900002.0
2005-12-19 09:49:00,0.69087,0.69094,0.69077,0.69077,65000000.0
2005-12-19 09:50:00,0.69073,0.69094,0.69073,0.69094,64000000.0
2005-12-19 09:51:00,0.69098,0.69098,0.69087,0.69091,53400000.0
2005-12-19 09:52:00,0.6909,0.69095,0.6909,0.69095,72599999.0
2005-12-19 09:53:00,0.69094,0.69096,0.69094,0.69096,36700000.0
2005-12-19 09:54:00,0.69098,0.69115,0.69089,0.69115,82900001.0
2005-12-19 09:55:00,0.69108,0.69113,0.69097,0.691,75200000.0
2005-12-19 09:56:00,0.69121,0.69176,0.69121,0.69176,54800000.0
2005-12-19 09:57:00,0.69178,0.69188,0.69165,0.69188,68400001.0
2005-12-19 09:58:00,0.6919,0.69215,0.6919,0.69209,48300001.0
2005-12-19 09:59:00,0.69217,0.69229,0.69217,0.69228,35999999.0
2005-12-19 10:00:00,0.69227,0.69239,0.69225,0.69237,77399998.0
2005-12-19 10:01:00,0.69239,0.69246,0.69228,0.69228,108599999.0
2005-12-19 10:02:00,0.6923,0.69255,0.6923,0.69253,131799995.0
2005-12-19 10:03:00,0.69256,0.69261,0.69243,0.69258,95800001.0
2005-12-19 10:04:00,0.69256,0.69257,0.69246,0.69246,47800000.0
2005-12-19 10:05:00,0.6924,0.69254,0.69218,0.69218,36900000.0
2005-12-19 10:06:00,0.69246,0.69253,0.6924,0.69253,139299998.0
2005-12-19 10:07:00,0.69248,0.69252,0.69243,0.69251,68100000.0
2005-12-19 10:08:00,0.69252,0.6926,0.69248,0.69255,72900000.0
2005-12-19 10:09:00,0.69237,0.69276,0.69237,0.69272,84500000.0
2005-12-19 10:10:00,0.69268,0.69268,0.69256,0.69264,109000002.0
2005-12-19 10:11:00,0.69274,0.6931,0.69274,0.6931,97099999.0
2005-12-19 10:12:00,0.6931,0.69321,0.69305,0.6931,145399998.0
2005-12-19 10:13:00,0.69304,0.69304,0.69292,0.69302,51600001.0
2005-12-19 10:14:00,0.69295,0.69295,0.69287,0.69294,51000000.0
2005-12-19 10:15:00,0.69289,0.69297,0.69276,0.6929,100500001.0
2005-12-19 10:16:00,0.69298,0.693,0.6929,0.6929,94100000.0
2005-12-19 10:17:00,0.69292,0.69292,0.69281,0.69281,119499999.0
2005-12-19 10:18:00,0.69278,0.69289,0.69271,0.69289,79300000.0
2005-12-19 10:19:00,0.69284,0.69292,0.69276,0.69276,52900000.0
2005-12-19 10:20:00,0.69279,0.69279,0.69276,0.69276,58700001.0
2005-12-19 10:21:00,0.69288,0.69295,0.69286,0.6929,28900000.0
2005-12-19 10:22:00,0.69283,0.69295,0.69283,0.69295,92799997.0
2005-12-19 10:23:00,0.69291,0.69293,0.6928,0.69283,128600001.0
2005-12-19 10:24:00,0.69289,0.69302,0.69286,0.69302,103600000.0
2005-12-19 10:25:00,0.69303,0.69311,0.69293,0.693,121900000.0
2005-12-19 10:26:00,0.69295,0.69309,0.69295,0.69301,119800001.0
2005-12-19 10:27:00,0.69307,0.69313,0.69301,0.69313,58000001.0
2005-12-19 10:28:00,0.69312,0.69312,0.69295,0.69295,87100001.0
2005-12-19 10:29:00,0.69295,0.69295,0.69272,0.69272,13300000.0
2005-12-19 10:30:00,0.69248,0.69271,0.69239,0.69243,128000000.0
2005-12-19 10:31:00,0.69248,0.69259,0.69245,0.69257,110500001.0
2005-12-19 10:32:00,0.69252,0.69259,0.69236,0.69259,85200000.0
2005-12-19 10:33:00,0.69259,0.69268,0.69259,0.69265,51700000.0
2005-12-19 10:34:00,0.6926,0.69281,0.6926,0.69281,50300000.0
2005-12-19 10:35:00,0.6927,0.6927,0.69256,0.69261,95900000.0
2005-12-19 10:36:00,0.69264,0.69266,0.69264,0.69264,63400000.0
2005-12-19 10:37:00,0.69254,0.69275,0.69254,0.69275,125300001.0
2005-12-19 10:38:00,0.69275,0.69275,0.69265,0.69268,70999997.0
2005-12-19 10:39:00,0.69265,0.69284,0.69259,0.69263,67200000.0
2005-12-19 10:40:00,0.6927,0.6927,0.69255,0.69265,102399999.0
2005-12-19 10:41:00,0.69255,0.69265,0.69255,0.69255,97899999.0
2005-12-19 10:42:00,0.69265,0.69265,0.69245,0.69258,93700001.0
2005-12-19 10:43:00,0.69249,0.69258,0.69247,0.69253,77100001.0
2005-12-19 10:44:00,0.69257,0.69262,0.69248,0.69254,64000000.0
2005-12-19 10:45:00,0.6925,0.6925,0.69229,0.69242,106800000.0
2005-12-19 10:46:00,0.69224,0.6925,0.69224,0.6924,97799998.0
2005-12-19 10:47:00,0.69219,0.69243,0.69219,0.69243,152899998.0
2005-12-19 10:48:00,0.69243,0.69243,0.69234,0.69236,54300000.0
2005-12-19 10:49:00,0.69238,0.6925,0.69238,0.69248,61199999.0
2005-12-19 10:50:00,0.69257,0.69257,0.69244,0.69248,90199998.0
2005-12-19 10:51:00,0.6925,0.69251,0.69212,0.69245,85100001.0
2005-12-19 10:52:00,0.69246,0.69256,0.69242,0.69256,114799998.0
2005-12-19 10:53:00,0.69257,0.69261,0.69251,0.69257,49300000.0
2005-12-19 10:54:00,0.69248,0.69259,0.69241,0.6925,73399999.0
2005-12-19 10:55:00,0.69246,0.69248,0.69231,0.69231,54100000.0
2005-12-19 10:56:00,0.69226,0.69236,0.69225,0.69231,40100000.0
2005-12-19 10:57:00,0.69231,0.69237,0.69218,0.69218,46199999.0
2005-12-19 10:58:00,0.69205,0.69205,0.69185,0.69185,71200000.0
2005-12-19 10:59:00,0.69178,0.69183,0.6917,0.6917,70999998.0
2005-12-19 11:00:00,0.69169,0.69189,0.69153,0.69189,80400000.0
2005-12-19 11:01:00,0.6919,0.6919,0.69166,0.69187,106199999.0
2005-12-19 11:02:00,0.6918,0.69184,0.69158,0.6917,103200000.0
2005-12-19 11:03:00,0.69174,0.69192,0.69167,0.69192,106300000.0
2005-12-19 11:04:00,0.6919,0.69192,0.69174,0.69178,38700000.0
2005-12-19 11:05:00,0.69202,0.69213,0.69192,0.69213,119299999.0
2005-12-19 11:06:00,0.69206,0.69209,0.69203,0.69204,45200000.0
2005-12-19 11:07:00,0.69209,0.69214,0.69204,0.69207,85299999.0
2005-12-19 11:08:00,0.69198,0.69217,0.69198,0.69217,62900000.0
2005-12-19 11:09:00,0.6922,0.69225,0.6922,0.69225,28800000.0
2005-12-19 11:10:00,0.69223,0.69247,0.69218,0.69243,108799999.0
2005-12-19 11:11:00,0.69242,0.69243,0.69236,0.69243,58900000.0
2005-12-19 11:12:00,0.69246,0.69258,0.6924,0.69254,97300002.0
2005-12-19 11:13:00,0.69246,0.69253,0.69241,0.69248,87700000.0
2005-12-19 11:14:00,0.69253,0.69269,0.69253,0.69253,148399999.0
2005-12-19 11:15:00,0.69255,0.69255,0.6925,0.69253,94100001.0
2005-12-19 11:16:00,0.69255,0.69255,0.69235,0.6925,146799999.0
2005-12-19 11:17:00,0.69254,0.69279,0.69254,0.69277,98899997.0
2005-12-19 11:18:00,0.69273,0.69282,0.69262,0.69282,129099999.0
2005-12-19 11:19:00,0.69274,0.69284,0.6926,0.69269,130000000.0
2005-12-19 11:20:00,0.69254,0.6926,0.69246,0.6926,69399999.0
2005-12-19 11:21:00,0.69263,0.6927,0.69262,0.69263,63700002.0
2005-12-19 11:22:00,0.69265,0.6928,0.69265,0.69274,67100000.0
2005-12-19 11:23:00,0.6929,0.69293,0.69282,0.69289,142400004.0
2005-12-19 11:24:00,0.69298,0.69317,0.69292,0.69317,104599997.0
2005-12-19 11:25:00,0.69318,0.69333,0.69314,0.69332,68600000.0
2005-12-19 11:26:00,0.69338,0.69338,0.69326,0.69326,104300001.0
2005-12-19 11:27:00,0.69322,0.69327,0.69322,0.69327,78500000.0
2005-12-19 11:28:00,0.69325,0.69325,0.693,0.69307,71700000.0
2005-12-19 11:29:00,0.69313,0.69313,0.69291,0.69301,104099999.0
2005-12-19 11:30:00,0.69308,0.69312,0.69303,0.69303,54300000.0
2005-12-19 11:31:00,0.69305,0.6931,0.6929,0.6929,107900002.0
2005-12-19 11:32:00,0.69294,0.69302,0.69291,0.69291,64100001.0
2005-12-19 11:33:00,0.6929,0.69301,0.69285,0.69301,56200000.0
2005-12-19 11:34:00,0.69301,0.69301,0.6928,0.69283,60900001.0
2005-12-19 11:35:00,0.69293,0.69307,0.69292,0.69307,57900000.0
2005-12-19 11:36:00,0.69302,0.6931,0.69297,0.69307,45200000.0
2005-12-19 11:37:00,0.69308,0.69308,0.69295,0.69295,77300000.0
2005-12-19 11:38:00,0.69304,0.69318,0.69302,0.69315,108799999.0
2005-12-19 11:39:00,0.69313,0.69333,0.69313,0.69333,111100001.0
2005-12-19 11:40:00,0.69334,0.69344,0.69328,0.69328,86900000.0
2005-12-19 11:41:00,0.69322,0.69343,0.69322,0.69337,56000000.0
2005-12-19 11:42:00,0.69332,0.6934,0.69332,0.69332,70999999.0
2005-12-19 11:43:00,0.69327,0.69342,0.69324,0.69336,84700000.0
2005-12-19 11:44:00,0.69342,0.69342,0.69323,0.69337,107199999.0
2005-12-19 11:45:00,0.69343,0.69353,0.69341,0.69341,71399997.0
2005-12-19 11:46:00,0.69342,0.69342,0.69321,0.69337,49099999.0
2005-12-19 11:47:00,0.69346,0.69346,0.69323,0.69324,92399998.0
2005-12-19 11:48:00,0.69322,0.69322,0.69307,0.69307,82899999.0
2005-12-19 11:49:00,0.69319,0.69329,0.69309,0.6932,106400001.0
2005-12-19 11:50:00,0.69313,0.69324,0.69305,0.6931,103799999.0
2005-12-19 11:51:00,0.69312,0.69315,0.6931,0.6931,55100000.0
2005-12-19 11:52:00,0.69311,0.69311,0.69287,0.69298,158800001.0
2005-12-19 11:53:00,0.69299,0.69302,0.69281,0.69283,112899999.0
2005-12-19 11:54:00,0.69291,0.69297,0.69289,0.6929,67799999.0
2005-12-19 11:55:00,0.6928,0.69287,0.6928,0.6928,126300001.0
2005-12-19 11:56:00,0.69287,0.69287,0.69281,0.69281,61300001.0
2005-12-19 11:57:00,0.69268,0.69274,0.69264,0.6927,88200000.0
2005-12-19 11:58:00,0.69278,0.69278,0.69272,0.69273,59400000.0
2005-12-19 11:59:00,0.69271,0.69271,0.69258,0.6926,30300000.0
2005-12-19 12:00:00,0.69255,0.69255,0.69245,0.6925,53800000.0
2005-12-19 12:01:00,0.69248,0.69248,0.69232,0.69242,118699998.0
2005-12-19 12:02:00,0.69239,0.69253,0.69234,0.69235,84199999.0
2005-12-19 12:03:00,0.69234,0.69238,0.6923,0.69238,56499999.0
2005-12-19 12:04:00,0.69242,0.69242,0.6923,0.6924,74199999.0
2005-12-19 12:05:00,0.69239,0.6924,0.69234,0.69235,78300000.0
2005-12-19 12:06:00,0.69229,0.69241,0.69227,0.69227,133800000.0
2005-12-19 12:07:00,0.69217,0.69217,0.69185,0.69185,135800001.0
2005-12-19 12:08:00,0.69168,0.69171,0.69159,0.69163,68100000.0
2005-12-19 12:09:00,0.69169,0.6919,0.69168,0.6919,55200000.0
2005-12-19 12:10:00,0.69191,0.69197,0.69175,0.69193,133100000.0
2005-12-19 12:11:00,0.692,0.69214,0.692,0.69201,51100000.0
2005-12-19 12:12:00,0.69182,0.69182,0.69166,0.69176,49800000.0
2005-12-19 12:13:00,0.69175,0.69188,0.69167,0.69188,67199999.0
2005-12-19 12:14:00,0.69193,0.69193,0.69181,0.69181,51300000.0
2005-12-19 12:15:00,0.69183,0.69195,0.69183,0.69193,90599999.0
2005-12-19 12:16:00,0.69188,0.69209,0.69188,0.69209,50199999.0
2005-12-19 12:17:00,0.69209,0.69214,0.69203,0.69209,129900003.0
2005-12-19 12:18:00,0.69209,0.69209,0.69179,0.69179,91099999.0
2005-12-19 12:19:00,0.69172,0.69172,0.69165,0.69168,72400000.0
2005-12-19 12:20:00,0.69174,0.69174,0.69155,0.69155,93400001.0
2005-12-19 12:21:00,0.69155,0.6917,0.69155,0.6917,102800000.0
2005-12-19 12:22:00,0.69177,0.69193,0.69174,0.69191,79400000.0
2005-12-19 12:23:00,0.69184,0.69195,0.69182,0.69195,87900000.0
2005-12-19 12:24:00,0.69202,0.69202,0.692,0.692,17600000.0
2005-12-19 12:25:00,0.69202,0.69202,0.6919,0.69197,96600000.0
2005-12-19 12:26:00,0.69198,0.69207,0.69191,0.692,97099999.0
2005-12-19 12:27:00,0.692,0.69205,0.692,0.69205,33800000.0
2005-12-19 12:28:00,0.692,0.69204,0.69195,0.69198,17000000.0
2005-12-19 12:29:00,0.69184,0.69184,0.69168,0.69169,31800000.0
2005-12-19 12:30:00,0.69161,0.69164,0.69155,0.69164,34000000.0
2005-12-19 12:31:00,0.6917,0.6917,0.69144,0.69158,113400001.0
2005-12-19 12:32:00,0.69173,0.69183,0.69166,0.6917,136600002.0
2005-12-19 12:33:00,0.6918,0.69184,0.69175,0.69181,62900001.0
2005-12-19 12:34:00,0.69188,0.69196,0.69181,0.6919,187400004.0
2005-12-19 12:35:00,0.6919,0.69203,0.69185,0.69203,73300000.0
2005-12-19 12:36:00,0.69197,0.69198,0.69165,0.69172,89400000.0
2005-12-19 12:37:00,0.69162,0.69178,0.69162,0.69168,96500001.0
2005-12-19 12:38:00,0.69172,0.69172,0.69139,0.69157,91900002.0
2005-12-19 12:39:00,0.69157,0.69163,0.6915,0.69163,90000000.0
2005-12-19 12:40:00,0.69162,0.6917,0.69144,0.6917,132699999.0
2005-12-19 12:41:00,0.69167,0.69167,0.69153,0.69153,118799997.0
2005-12-19 12:42:00,0.69153,0.69155,0.6915,0.6915,59000001.0
2005-12-19 12:43:00,0.69161,0.69175,0.69161,0.69173,74199998.0
2005-12-19 12:44:00,0.69166,0.69182,0.69166,0.69182,76400002.0
2005-12-19 12:45:00,0.69203,0.69207,0.69203,0.69207,31200000.0
2005-12-19 12:46:00,0.69221,0.69226,0.69221,0.69222,72600000.0
2005-12-19 12:47:00,0.69226,0.69229,0.69221,0.69226,71000000.0
2005-12-19 12:48:00,0.69223,0.69223,0.6921,0.69218,83699999.0
2005-12-19 12:49:00,0.69223,0.69225,0.6922,0.6922,39399999.0
2005-12-19 12:50:00,0.69215,0.6923,0.69215,0.69215,105600000.0
2005-12-19 12:51:00,0.69227,0.69227,0.69209,0.69218,76100000.0
2005-12-19 12:52:00,0.69213,0.69222,0.69196,0.69209,108199996.0
2005-12-19 12:53:00,0.69205,0.69215,0.69205,0.6921,89100000.0
2005-12-19 12:54:00,0.6921,0.69215,0.6921,0.69215,64599999.0
2005-12-19 12:55:00,0.69207,0.69222,0.69194,0.692,130399999.0
2005-12-19 12:56:00,0.69203,0.69203,0.69193,0.69193,61500000.0
2005-12-19 12:57:00,0.69196,0.69209,0.69179,0.69192,141099998.0
2005-12-19 12:58:00,0.69198,0.69205,0.69192,0.692,77600001.0
2005-12-19 12:59:00,0.69197,0.69197,0.69193,0.69193,22399999.0
2005-12-19 13:00:00,0.69192,0.69192,0.69188,0.69189,89200001.0
2005-12-19 13:01:00,0.69192,0.69193,0.69186,0.69188,108400002.0
2005-12-19 13:02:00,0.6918,0.69192,0.6918,0.69192,129800000.0
2005-12-19 13:03:00,0.69187,0.69193,0.69169,0.69193,65800000.0
2005-12-19 13:04:00,0.6919,0.69195,0.69185,0.6919,120499999.0
2005-12-19 13:05:00,0.69186,0.69189,0.69186,0.69189,63400001.0
2005-12-19 13:06:00,0.69183,0.69191,0.69178,0.69185,78999999.0
2005-12-19 13:07:00,0.6917,0.69195,0.6917,0.69195,82800000.0
2005-12-19 13:08:00,0.69174,0.69187,0.69168,0.69168,110500000.0
2005-12-19 13:09:00,0.69192,0.69192,0.6917,0.6917,122199997.0
2005-12-19 13:10:00,0.69183,0.69191,0.69177,0.69177,54099999.0
2005-12-19 13:11:00,0.69175,0.69202,0.69175,0.69185,103800000.0
2005-12-19 13:12:00,0.69195,0.69195,0.69185,0.69195,47800000.0
2005-12-19 13:13:00,0.6919,0.69195,0.6919,0.69195,106399999.0
2005-12-19 13:14:00,0.69187,0.69193,0.69187,0.6919,53300000.0
2005-12-19 13:15:00,0.69197,0.69204,0.69195,0.69204,90600000.0
2005-12-19 13:16:00,0.69209,0.69219,0.69206,0.69206,69399999.0
2005-12-19 13:17:00,0.69205,0.69213,0.69205,0.69208,48700000.0
2005-12-19 13:18:00,0.69205,0.69223,0.69203,0.69203,111500000.0
2005-12-19 13:19:00,0.69214,0.6923,0.69214,0.6923,31100000.0
2005-12-19 13:20:00,0.69236,0.69242,0.69225,0.69227,56800000.0
2005-12-19 13:21:00,0.69221,0.69221,0.69212,0.69212,98199998.0
2005-12-19 13:22:00,0.69215,0.69225,0.69215,0.6922,57399999.0
2005-12-19 13:23:00,0.69225,0.69227,0.69215,0.69225,162199998.0
2005-12-19 13:24:00,0.69223,0.6925,0.69218,0.69218,92400000.0
2005-12-19 13:25:00,0.69235,0.69235,0.6923,0.6923,52600000.0
2005-12-19 13:26:00,0.69231,0.69231,0.692,0.69225,78600000.0
2005-12-19 13:27:00,0.69233,0.69234,0.69222,0.69222,80300001.0
2005-12-19 13:28:00,0.6923,0.69235,0.69225,0.6923,122800003.0
2005-12-19 13:29:00,0.6923,0.69235,0.69225,0.6923,100300000.0
2005-12-19 13:30:00,0.69225,0.69235,0.69225,0.69235,103100000.0
2005-12-19 13:31:00,0.6923,0.6924,0.69225,0.6924,82900002.0
2005-12-19 13:32:00,0.69235,0.69235,0.69227,0.69228,150099999.0
2005-12-19 13:33:00,0.69235,0.69235,0.6923,0.6923,52200000.0
2005-12-19 13:34:00,0.69225,0.69235,0.69225,0.6923,93399998.0
2005-12-19 13:35:00,0.69235,0.6924,0.69223,0.69228,77200000.0
2005-12-19 13:36:00,0.6923,0.69235,0.69225,0.6923,105500000.0
2005-12-19 13:37:00,0.69235,0.6924,0.69225,0.6923,133100004.0
2005-12-19 13:38:00,0.6923,0.69235,0.6923,0.69235,58199998.0
2005-12-19 13:39:00,0.69235,0.69235,0.6923,0.6923,88800000.0
2005-12-19 13:40:00,0.6923,0.69235,0.69225,0.69235,62000000.0
2005-12-19 13:41:00,0.69227,0.69243,0.69222,0.69241,98700001.0
2005-12-19 13:42:00,0.69232,0.6924,0.69225,0.69225,105699999.0
2005-12-19 13:43:00,0.69232,0.69235,0.6923,0.69235,101699999.0
2005-12-19 13:44:00,0.6922,0.69235,0.69215,0.6923,110699998.0
2005-12-19 13:45:00,0.6923,0.69235,0.69225,0.69235,92300002.0
2005-12-19 13:46:00,0.69227,0.69231,0.69218,0.69222,74400000.0
2005-12-19 13:47:00,0.6922,0.69225,0.6922,0.69225,72100002.0
2005-12-19 13:48:00,0.6922,0.69235,0.6922,0.69223,35700000.0
2005-12-19 13:49:00,0.69233,0.69233,0.69223,0.69223,36700000.0
2005-12-19 13:50:00,0.69223,0.69232,0.6921,0.69223,57400001.0
2005-12-19 13:51:00,0.69215,0.69232,0.69215,0.69232,79699999.0
2005-12-19 13:52:00,0.69235,0.69235,0.6922,0.6923,53100000.0
2005-12-19 13:53:00,0.69233,0.69233,0.69217,0.6922,109899999.0
2005-12-19 13:54:00,0.6922,0.69233,0.69217,0.69233,68200001.0
2005-12-19 13:55:00,0.69232,0.69234,0.69217,0.69227,50200000.0
2005-12-19 13:56:00,0.6923,0.69235,0.69225,0.69225,35999999.0
2005-12-19 13:57:00,0.6924,0.6924,0.69235,0.69235,54100000.0
2005-12-19 13:58:00,0.69235,0.69235,0.6923,0.6923,51799999.0
2005-12-19 13:59:00,0.69225,0.69237,0.69225,0.69225,69800001.0
2005-12-19 14:00:00,0.69226,0.69232,0.69203,0.69223,70100001.0
2005-12-19 14:01:00,0.6923,0.69235,0.69225,0.6923,94800000.0
2005-12-19 14:02:00,0.69235,0.69235,0.69225,0.6923,37700000.0
2005-12-19 14:03:00,0.69235,0.6924,0.69227,0.6923,92700000.0
2005-12-19 14:04:00,0.69235,0.69235,0.69227,0.69233,90000000.0
2005-12-19 14:05:00,0.69225,0.6923,0.69217,0.69217,133000000.0
2005-12-19 14:06:00,0.69225,0.6923,0.69215,0.69225,87399999.0
2005-12-19 14:07:00,0.69224,0.69224,0.69218,0.6922,85000000.0
2005-12-19 14:08:00,0.69205,0.69218,0.69205,0.69218,68300000.0
2005-12-19 14:09:00,0.69215,0.69215,0.69205,0.69212,107600000.0
2005-12-19 14:10:00,0.69217,0.69222,0.69212,0.69212,55899999.0
2005-12-19 14:11:00,0.69201,0.69201,0.69176,0.69176,65300003.0
2005-12-19 14:12:00,0.69167,0.69178,0.69143,0.69143,58100000.0
2005-12-19 14:13:00,0.69136,0.69162,0.69136,0.69162,29500000.0
2005-12-19 14:14:00,0.6917,0.69177,0.69165,0.6917,128800000.0
2005-12-19 14:15:00,0.69164,0.69167,0.69157,0.69167,153899997.0
2005-12-19 14:16:00,0.69162,0.69179,0.69162,0.69165,81500000.0
2005-12-19 14:17:00,0.69175,0.69175,0.69175,0.69175,9600000.0
2005-12-19 14:18:00,0.69168,0.69179,0.69163,0.69168,134899999.0
2005-12-19 14:19:00,0.69162,0.69171,0.6916,0.69168,125400001.0
2005-12-19 14:20:00,0.6916,0.69165,0.6916,0.69165,47900000.0
2005-12-19 14:21:00,0.69155,0.6916,0.69155,0.6916,20700000.0
2005-12-19 14:22:00,0.69158,0.69175,0.69155,0.69155,42300000.0
2005-12-19 14:23:00,0.69148,0.69152,0.69138,0.69142,82200000.0
2005-12-19 14:24:00,0.69152,0.69164,0.69144,0.69154,67000000.0
2005-12-19 14:25:00,0.69155,0.69155,0.69139,0.69142,105700001.0
2005-12-19 14:26:00,0.6914,0.69152,0.6914,0.69152,25600000.0
2005-12-19 14:27:00,0.69152,0.69157,0.6915,0.6915,106500000.0
2005-12-19 14:28:00,0.6915,0.6915,0.6915,0.6915,13500000.0
2005-12-19 14:29:00,0.6915,0.69155,0.6914,0.6915,81300001.0
2005-12-19 14:30:00,0.69153,0.69154,0.6914,0.69147,114499999.0
2005-12-19 14:31:00,0.69142,0.69147,0.6914,0.6914,109799998.0
2005-12-19 14:32:00,0.6914,0.69145,0.69132,0.6914,86100000.0
2005-12-19 14:33:00,0.69145,0.69145,0.69138,0.69138,58200000.0
2005-12-19 14:34:00,0.69145,0.69145,0.69125,0.69145,80800001.0
2005-12-19 14:35:00,0.6914,0.69149,0.6914,0.69147,50299999.0
2005-12-19 14:36:00,0.69155,0.69155,0.6915,0.6915,55000002.0
2005-12-19 14:37:00,0.69155,0.69155,0.69147,0.6915,44700000.0
2005-12-19 14:38:00,0.6915,0.69155,0.6915,0.69155,16700000.0
2005-12-19 14:39:00,0.69145,0.69155,0.69139,0.69146,105300000.0
2005-12-19 14:40:00,0.6914,0.6914,0.69122,0.69131,116600000.0
2005-12-19 14:41:00,0.69135,0.69146,0.69133,0.6914,73400000.0
2005-12-19 14:42:00,0.6914,0.69148,0.69135,0.69148,118200002.0
2005-12-19 14:43:00,0.69146,0.6917,0.69146,0.6917,42600000.0
2005-12-19 14:44:00,0.69171,0.69189,0.69171,0.69189,87599999.0
2005-12-19 14:45:00,0.69183,0.69196,0.69172,0.69189,78100000.0
2005-12-19 14:46:00,0.69193,0.69193,0.69185,0.69188,67000000.0
2005-12-19 14:47:00,0.69178,0.69187,0.69172,0.69172,128300001.0
2005-12-19 14:48:00,0.69171,0.69171,0.69159,0.69159,73700000.0
2005-12-19 14:49:00,0.6915,0.6915,0.69138,0.6914,57900001.0
2005-12-19 14:50:00,0.69129,0.69129,0.69126,0.69126,16000000.0
2005-12-19 14:51:00,0.69118,0.69118,0.69102,0.69106,101900000.0
2005-12-19 14:52:00,0.69105,0.69114,0.69088,0.69088,85900000.0
2005-12-19 14:53:00,0.69091,0.69096,0.6907,0.69091,100200001.0
2005-12-19 14:54:00,0.69087,0.69098,0.69078,0.69098,72600000.0
2005-12-19 14:55:00,0.69099,0.69101,0.69092,0.69097,131299999.0
2005-12-19 14:56:00,0.69096,0.69104,0.69096,0.69104,12700000.0
2005-12-19 14:57:00,0.69103,0.69111,0.69101,0.69111,70299999.0
2005-12-19 14:58:00,0.69105,0.69115,0.69105,0.69105,76900000.0
2005-12-19 14:59:00,0.69117,0.69121,0.69115,0.6912,57200000.0
2005-12-19 15:00:00,0.69119,0.6912,0.69101,0.69104,58200000.0
2005-12-19 15:01:00,0.69097,0.69111,0.6909,0.69106,146299998.0
2005-12-19 15:02:00,0.69104,0.69104,0.69084,0.69084,39200000.0
2005-12-19 15:03:00,0.69086,0.69086,0.69075,0.69083,87700000.0
2005-12-19 15:04:00,0.69078,0.69083,0.69071,0.69083,45900000.0
2005-12-19 15:05:00,0.69082,0.69093,0.69081,0.69088,81999999.0
2005-12-19 15:06:00,0.69098,0.69114,0.69094,0.69096,111199998.0
2005-12-19 15:07:00,0.69097,0.69098,0.6909,0.6909,65699999.0
2005-12-19 15:08:00,0.69083,0.691,0.69077,0.69077,126599997.0
2005-12-19 15:09:00,0.69095,0.69095,0.6909,0.6909,77299999.0
2005-12-19 15:10:00,0.691,0.69112,0.691,0.69102,100699999.0
2005-12-19 15:11:00,0.69094,0.69099,0.69092,0.69092,69700002.0
2005-12-19 15:12:00,0.69095,0.69095,0.69088,0.6909,109900000.0
2005-12-19 15:13:00,0.69088,0.6909,0.69077,0.69089,68600000.0
2005-12-19 15:14:00,0.69091,0.69091,0.69067,0.69088,54300000.0
2005-12-19 15:15:00,0.69093,0.69093,0.6908,0.6908,96599999.0
2005-12-19 15:16:00,0.69071,0.69085,0.69071,0.69084,102899999.0
2005-12-19 15:17:00,0.6908,0.69095,0.6908,0.69095,35100000.0
2005-12-19 15:18:00,0.6908,0.6908,0.69065,0.69065,74900000.0
2005-12-19 15:19:00,0.69073,0.69073,0.69059,0.69059,132300001.0
2005-12-19 15:20:00,0.69053,0.69053,0.69042,0.69047,73400000.0
2005-12-19 15:21:00,0.69038,0.69038,0.69021,0.69021,101999999.0
2005-12-19 15:22:00,0.69014,0.69028,0.69014,0.69025,104600000.0
2005-12-19 15:23:00,0.69021,0.69021,0.69008,0.6901,52900000.0
2005-12-19 15:24:00,0.69008,0.69013,0.68995,0.69001,165300001.0
2005-12-19 15:25:00,0.69002,0.69002,0.68986,0.68995,130399999.0
2005-12-19 15:26:00,0.69,0.69015,0.69,0.6901,51800000.0
2005-12-19 15:27:00,0.69004,0.69021,0.69004,0.69012,73300002.0
2005-12-19 15:28:00,0.69004,0.69016,0.68996,0.68997,62400000.0
2005-12-19 15:29:00,0.68995,0.69006,0.68991,0.68991,97400001.0
2005-12-19 15:30:00,0.68988,0.68988,0.68957,0.68957,58599999.0
2005-12-19 15:31:00,0.68952,0.68959,0.68934,0.68948,90199999.0
2005-12-19 15:32:00,0.6895,0.6896,0.68947,0.68953,48800001.0
2005-12-19 15:33:00,0.68953,0.68953,0.68952,0.68952,15900000.0
2005-12-19 15:34:00,0.68945,0.68982,0.68945,0.68982,50900000.0
2005-12-19 15:35:00,0.6899,0.6899,0.68974,0.6898,63700000.0
2005-12-19 15:36:00,0.68978,0.68992,0.68978,0.68988,81499999.0
2005-12-19 15:37:00,0.68996,0.6901,0.68996,0.68998,62100001.0
2005-12-19 15:38:00,0.68997,0.68997,0.68981,0.68981,31999999.0
2005-12-19 15:39:00,0.68966,0.68966,0.68951,0.68951,113200000.0
2005-12-19 15:40:00,0.68954,0.68982,0.68954,0.68964,105500003.0
2005-12-19 15:41:00,0.6898,0.68985,0.68973,0.6898,42400000.0
2005-12-19 15:42:00,0.6898,0.6899,0.68975,0.6898,32200000.0
2005-12-19 15:43:00,0.68985,0.68985,0.68975,0.6898,70200001.0
2005-12-19 15:44:00,0.68981,0.68986,0.68976,0.68979,49300001.0
2005-12-19 15:45:00,0.68982,0.68982,0.68974,0.68978,94300001.0
2005-12-19 15:46:00,0.68985,0.68995,0.68972,0.68972,47600000.0
2005-12-19 15:47:00,0.6898,0.68985,0.6898,0.68983,74799999.0
2005-12-19 15:48:00,0.68984,0.68996,0.68984,0.68996,76899999.0
2005-12-19 15:49:00,0.68995,0.6901,0.68995,0.6901,34000000.0
2005-12-19 15:50:00,0.69,0.69,0.69,0.69,14400000.0
2005-12-19 15:51:00,0.69005,0.69013,0.68998,0.69013,76599998.0
2005-12-19 15:52:00,0.69009,0.69021,0.69009,0.69018,111099998.0
2005-12-19 15:53:00,0.69011,0.69016,0.69006,0.69011,64900000.0
2005-12-19 15:54:00,0.69002,0.69003,0.68991,0.69003,142800001.0
2005-12-19 15:55:00,0.69,0.69007,0.68995,0.68995,22300000.0
2005-12-19 15:56:00,0.69,0.69003,0.6899,0.69,100100001.0
2005-12-19 15:57:00,0.69008,0.69011,0.69005,0.69005,46700000.0
2005-12-19 15:58:00,0.69011,0.69022,0.69006,0.69017,154899999.0
2005-12-19 15:59:00,0.69005,0.69011,0.68994,0.69011,83299999.0
2005-12-19 16:00:00,0.69006,0.69014,0.69003,0.69003,26000000.0
2005-12-19 16:01:00,0.68999,0.68999,0.6899,0.68991,75300001.0
2005-12-19 16:02:00,0.68996,0.69007,0.68996,0.69003,67800000.0
2005-12-19 16:03:00,0.69012,0.69013,0.69003,0.69013,49299999.0
2005-12-19 16:04:00,0.69012,0.69012,0.69001,0.69007,79699998.0
2005-12-19 16:05:00,0.68995,0.69,0.68995,0.69,51700002.0
2005-12-19 16:06:00,0.69005,0.69005,0.68995,0.69005,110300000.0
2005-12-19 16:07:00,0.69,0.69005,0.68997,0.69005,49499999.0
2005-12-19 16:08:00,0.68997,0.69,0.6899,0.6899,106900000.0
2005-12-19 16:09:00,0.68985,0.68995,0.68985,0.6899,28700000.0
2005-12-19 16:10:00,0.68994,0.69008,0.68985,0.68995,70999999.0
2005-12-19 16:11:00,0.68989,0.68997,0.68989,0.68991,80500000.0
2005-12-19 16:12:00,0.6899,0.68995,0.68988,0.68995,62900000.0
2005-12-19 16:13:00,0.68992,0.69003,0.68992,0.68995,81399998.0
2005-12-19 16:14:00,0.69,0.69008,0.68995,0.68995,22300000.0
2005-12-19 16:15:00,0.68985,0.68995,0.68985,0.68993,107899999.0
2005-12-19 16:16:00,0.69005,0.69005,0.68978,0.68985,57999999.0
2005-12-19 16:17:00,0.68987,0.69002,0.68987,0.69002,77299999.0
2005-12-19 16:18:00,0.68995,0.69002,0.68987,0.6899,74900002.0
2005-12-19 16:19:00,0.68989,0.68999,0.68974,0.68976,110900000.0
2005-12-19 16:20:00,0.68981,0.68997,0.68981,0.68997,41400000.0
2005-12-19 16:21:00,0.68991,0.69022,0.68991,0.69022,110400001.0
2005-12-19 16:22:00,0.69032,0.69037,0.6903,0.6903,91300001.0
2005-12-19 16:23:00,0.69024,0.69038,0.69024,0.69038,32300000.0
2005-12-19 16:24:00,0.6905,0.6905,0.69042,0.69043,59800000.0
2005-12-19 16:25:00,0.69037,0.69042,0.69027,0.69042,101899999.0
2005-12-19 16:26:00,0.69031,0.69036,0.69026,0.69035,118900002.0
2005-12-19 16:27:00,0.6903,0.69038,0.6903,0.69035,69299999.0
2005-12-19 16:28:00,0.6901,0.69043,0.6901,0.69033,94800001.0
2005-12-19 16:29:00,0.69035,0.69035,0.69025,0.69032,61799999.0
2005-12-19 16:30:00,0.6903,0.6904,0.69025,0.69025,58600000.0
2005-12-19 16:31:00,0.69031,0.69044,0.69031,0.69044,53100000.0
2005-12-19 16:32:00,0.69045,0.69045,0.69037,0.69037,100900000.0
2005-12-19 16:33:00,0.69041,0.69043,0.69027,0.69038,143999999.0
2005-12-19 16:34:00,0.69031,0.6904,0.69028,0.69028,104800000.0
2005-12-19 16:35:00,0.6903,0.69035,0.6902,0.6903,76099999.0
2005-12-19 16:36:00,0.69025,0.69035,0.69025,0.69035,83300000.0
2005-12-19 16:37:00,0.69022,0.69028,0.69022,0.69022,82900000.0
2005-12-19 16:38:00,0.69036,0.69046,0.69033,0.69033,86699999.0
2005-12-19 16:39:00,0.69033,0.69036,0.69029,0.69032,80699999.0
2005-12-19 16:40:00,0.69023,0.69024,0.69011,0.69023,44100000.0
2005-12-19 16:41:00,0.69031,0.69032,0.69023,0.69032,78400001.0
2005-12-19 16:42:00,0.69035,0.69035,0.69035,0.69035,19100000.0
2005-12-19 16:43:00,0.69028,0.69029,0.69026,0.69028,58000000.0
2005-12-19 16:44:00,0.69039,0.69049,0.69035,0.69035,101400001.0
2005-12-19 16:45:00,0.69048,0.69053,0.69043,0.69045,63200000.0
2005-12-19 16:46:00,0.69055,0.69055,0.69047,0.69052,118200000.0
2005-12-19 16:47:00,0.69061,0.6907,0.69061,0.69063,127600000.0
2005-12-19 16:48:00,0.69063,0.69063,0.69047,0.69057,101200000.0
2005-12-19 16:49:00,0.69033,0.69033,0.69027,0.69027,13600000.0
2005-12-19 16:50:00,0.69024,0.69048,0.69024,0.69033,109400004.0
2005-12-19 16:51:00,0.69037,0.69037,0.6902,0.6902,111899999.0
2005-12-19 16:52:00,0.69032,0.69032,0.69018,0.6902,81699999.0
2005-12-19 16:53:00,0.69024,0.69036,0.69024,0.69032,56799999.0
2005-12-19 16:54:00,0.69026,0.69039,0.69022,0.6903,133900000.0
2005-12-19 16:55:00,0.69027,0.69045,0.69027,0.69029,116700000.0
2005-12-19 16:56:00,0.69028,0.69031,0.69025,0.69025,128800000.0
2005-12-19 16:57:00,0.69028,0.69042,0.69021,0.69042,88900000.0
2005-12-19 16:58:00,0.6904,0.69041,0.69033,0.69035,141299997.0
2005-12-19 16:59:00,0.69026,0.69043,0.69018,0.69036,74100000.0
2005-12-19 17:00:00,0.69035,0.69035,0.69025,0.6903,140299999.0
2005-12-19 17:01:00,0.69043,0.69043,0.69032,0.69032,116800002.0
2005-12-19 17:02:00,0.69028,0.69028,0.69022,0.69022,33900000.0
2005-12-19 17:03:00,0.69025,0.69028,0.69001,0.69022,61900000.0
2005-12-19 17:04:00,0.69019,0.69019,0.69016,0.69017,121999997.0
2005-12-19 17:05:00,0.69019,0.69023,0.69019,0.69023,15000000.0
2005-12-19 17:06:00,0.6902,0.6903,0.69005,0.6902,63800000.0
2005-12-19 17:07:00,0.69025,0.69025,0.69015,0.6902,101600002.0
2005-12-19 17:08:00,0.69028,0.69037,0.69024,0.69037,134700001.0
2005-12-19 17:09:00,0.69046,0.69049,0.69038,0.69038,94899999.0
2005-12-19 17:10:00,0.69023,0.69023,0.69007,0.69007,20700000.0
2005-12-19 17:11:00,0.6899,0.69015,0.6899,0.6901,67900000.0
2005-12-19 17:12:00,0.6901,0.69015,0.69005,0.69007,148800002.0
2005-12-19 17:13:00,0.6901,0.69015,0.69007,0.69007,80600000.0
2005-12-19 17:14:00,0.68998,0.6902,0.68998,0.6902,93099998.0
2005-12-19 17:15:00,0.69025,0.69025,0.69015,0.69015,87600000.0
2005-12-19 17:16:00,0.69012,0.69017,0.68999,0.69007,79800000.0
2005-12-19 17:17:00,0.68997,0.69012,0.68997,0.69004,92899998.0
2005-12-19 17:18:00,0.69007,0.69012,0.69005,0.69008,142299998.0
2005-12-19 17:19:00,0.69005,0.69005,0.6899,0.6899,70800000.0
2005-12-19 17:20:00,0.69005,0.69007,0.68995,0.69,107900002.0
2005-12-19 17:21:00,0.68995,0.69,0.68992,0.69,46600000.0
2005-12-19 17:22:00,0.68995,0.6901,0.68995,0.6901,69800001.0
2005-12-19 17:23:00,0.69007,0.6901,0.68994,0.68999,62000000.0
2005-12-19 17:24:00,0.68977,0.68977,0.68934,0.68945,76000001.0
2005-12-19 17:25:00,0.68938,0.68944,0.68932,0.68944,79700000.0
2005-12-19 17:26:00,0.68948,0.68968,0.68948,0.68961,58200000.0
2005-12-19 17:27:00,0.68968,0.68968,0.68934,0.68934,95900000.0
2005-12-19 17:28:00,0.68932,0.68937,0.68913,0.68913,128800001.0
2005-12-19 17:29:00,0.6891,0.6891,0.68892,0.68903,90100001.0
2005-12-19 17:30:00,0.68907,0.68916,0.68898,0.68916,93900001.0
2005-12-19 17:31:00,0.68915,0.6893,0.68915,0.6892,92600000.0
2005-12-19 17:32:00,0.68927,0.68945,0.68927,0.68934,47000000.0
2005-12-19 17:33:00,0.68945,0.68959,0.68945,0.6895,85399999.0
2005-12-19 17:34:00,0.68955,0.68965,0.68955,0.68959,58500000.0
2005-12-19 17:35:00,0.6896,0.68965,0.6896,0.68962,63800001.0
2005-12-19 17:36:00,0.68962,0.6897,0.6896,0.68965,62300000.0
2005-12-19 17:37:00,0.68967,0.68976,0.68967,0.68976,60500000.0
2005-12-19 17:38:00,0.68967,0.68979,0.68958,0.68958,114799998.0
2005-12-19 17:39:00,0.68962,0.6899,0.68962,0.68986,37500000.0
2005-12-19 17:40:00,0.68965,0.68975,0.68965,0.68975,59700000.0
2005-12-19 17:41:00,0.68968,0.6897,0.68968,0.6897,12000000.0
2005-12-19 17:42:00,0.68974,0.68988,0.68974,0.6898,87600000.0
2005-12-19 17:43:00,0.68983,0.68983,0.68966,0.68977,73100000.0
2005-12-19 17:44:00,0.68988,0.68992,0.68984,0.68988,48300000.0
2005-12-19 17:45:00,0.68981,0.68981,0.68954,0.68965,75800000.0
2005-12-19 17:46:00,0.68964,0.68976,0.68957,0.68972,150099998.0
2005-12-19 17:47:00,0.68951,0.68983,0.68951,0.68968,68599999.0
2005-12-19 17:48:00,0.68963,0.68963,0.68952,0.68957,101599999.0
2005-12-19 17:49:00,0.68958,0.68962,0.68951,0.68955,74800002.0
2005-12-19 17:50:00,0.68948,0.68967,0.68948,0.68963,70300001.0
2005-12-19 17:51:00,0.6896,0.6897,0.68955,0.68955,129899998.0
2005-12-19 17:52:00,0.68959,0.68966,0.68959,0.68966,55100000.0
2005-12-19 17:53:00,0.68972,0.68978,0.6897,0.68978,72800000.0
2005-12-19 17:54:00,0.68973,0.68999,0.68973,0.68999,92700001.0
2005-12-19 17:55:00,0.68995,0.68995,0.68986,0.6899,31800000.0
2005-12-19 17:56:00,0.68974,0.68984,0.68974,0.68974,123099999.0
2005-12-19 17:57:00,0.68976,0.68996,0.68976,0.68987,75100000.0
2005-12-19 17:58:00,0.68999,0.69009,0.68987,0.68987,103600000.0
2005-12-19 17:59:00,0.68996,0.69042,0.68996,0.69037,118499999.0
2005-12-19 18:00:00,0.69039,0.6905,0.69028,0.69028,36000000.0
2005-12-19 18:01:00,0.69024,0.6905,0.69024,0.69041,134399999.0
2005-12-19 18:02:00,0.69042,0.69042,0.69029,0.69037,54999999.0
2005-12-19 18:03:00,0.69042,0.69056,0.69042,0.69053,205600002.0
2005-12-19 18:04:00,0.69047,0.69049,0.6903,0.6903,184100001.0
2005-12-19 18:05:00,0.69032,0.69036,0.69014,0.69015,289000001.0
2005-12-19 18:06:00,0.69012,0.69014,0.68998,0.69008,131300001.0
2005-12-19 18:07:00,0.69002,0.69024,0.69002,0.69016,270199997.0
2005-12-19 18:08:00,0.69021,0.69041,0.69021,0.69023,43900000.0
2005-12-19 18:09:00,0.69021,0.69021,0.68996,0.69014,208800001.0
2005-12-19 18:10:00,0.69007,0.69009,0.68998,0.69002,119800000.0
2005-12-19 18:11:00,0.69004,0.69006,0.69004,0.69006,16800000.0
2005-12-19 18:12:00,0.69017,0.69017,0.68995,0.69,68600000.0
2005-12-19 18:13:00,0.68998,0.68998,0.68982,0.68982,9600000.0
2005-12-19 18:14:00,0.6898,0.68985,0.68978,0.6898,72099999.0
2005-12-19 18:15:00,0.6898,0.68986,0.68976,0.68976,199799998.0
2005-12-19 18:16:00,0.68985,0.68991,0.68977,0.68991,363199998.0
2005-12-19 18:17:00,0.68995,0.69005,0.68995,0.69,160200001.0
2005-12-19 18:18:00,0.68994,0.69017,0.68994,0.69002,374199999.0
2005-12-19 18:19:00,0.69,0.69015,0.68993,0.68995,257400001.0
2005-12-19 18:20:00,0.68995,0.69016,0.68995,0.69007,112100000.0
2005-12-19 18:21:00,0.69,0.69005,0.69,0.69005,192300002.0
2005-12-19 18:22:00,0.69,0.69005,0.68995,0.69,128500000.0
2005-12-19 18:23:00,0.68998,0.69005,0.68995,0.69005,378599998.0
2005-12-19 18:24:00,0.69005,0.69015,0.68995,0.69005,279200001.0
2005-12-19 18:25:00,0.69002,0.69005,0.68995,0.68998,199300000.0
2005-12-19 18:26:00,0.68995,0.69005,0.68995,0.69005,141800000.0
2005-12-19 18:27:00,0.69,0.69009,0.68994,0.68998,206400002.0
2005-12-19 18:28:00,0.69002,0.69014,0.68995,0.69008,127199998.0
2005-12-19 18:29:00,0.69011,0.69014,0.69003,0.69007,228799997.0
2005-12-19 18:30:00,0.69005,0.69013,0.69002,0.69013,101100000.0
2005-12-19 18:31:00,0.69008,0.69011,0.69002,0.69002,190799998.0
2005-12-19 18:32:00,0.69002,0.69014,0.69002,0.69009,64099998.0
2005-12-19 18:33:00,0.69015,0.69015,0.69,0.69002,252400000.0
2005-12-19 18:34:00,0.6901,0.69015,0.69005,0.69015,113800000.0
2005-12-19 18:35:00,0.69015,0.69015,0.69005,0.69005,160600001.0
2005-12-19 18:36:00,0.6901,0.69015,0.69005,0.69005,187999998.0
2005-12-19 18:37:00,0.69005,0.69013,0.69,0.69013,80500000.0
2005-12-19 18:38:00,0.69014,0.69022,0.69013,0.69017,127900000.0
2005-12-19 18:39:00,0.6901,0.6902,0.69005,0.69015,377699998.0
2005-12-19 18:40:00,0.69011,0.69018,0.69001,0.69018,82899999.0
2005-12-19 18:41:00,0.6901,0.69025,0.69,0.69003,297200002.0
2005-12-19 18:42:00,0.6901,0.69015,0.69005,0.69015,97400002.0
2005-12-19 18:43:00,0.6901,0.69032,0.68987,0.69011,719899999.0
2005-12-19 18:44:00,0.69012,0.69012,0.68989,0.69003,328799997.0
2005-12-19 18:45:00,0.6901,0.6901,0.68993,0.69,463599999.0
2005-12-19 18:46:00,0.69,0.69007,0.68992,0.68992,135700000.0
2005-12-19 18:47:00,0.6899,0.69,0.6899,0.68997,232400002.0
2005-12-19 18:48:00,0.68985,0.68985,0.68948,0.6895,126799999.0
2005-12-19 18:49:00,0.6895,0.68973,0.6895,0.68965,200299999.0
2005-12-19 18:50:00,0.68967,0.68971,0.68958,0.68971,87600000.0
2005-12-19 18:51:00,0.68965,0.68975,0.68965,0.68973,95000000.0
2005-12-19 18:52:00,0.68975,0.68975,0.6897,0.6897,94299999.0
2005-12-19 18:53:00,0.68971,0.68982,0.68967,0.68982,91000001.0
2005-12-19 18:54:00,0.68988,0.68989,0.68985,0.68989,40100000.0
2005-12-19 18:55:00,0.68994,0.68994,0.68977,0.68981,110799998.0
2005-12-19 18:56:00,0.68982,0.68985,0.6898,0.6898,95599999.0
2005-12-19 18:57:00,0.6898,0.6898,0.68969,0.68971,75800001.0
2005-12-19 18:58:00,0.6897,0.68975,0.6897,0.68975,71600001.0
2005-12-19 18:59:00,0.68965,0.68975,0.68965,0.68975,221200003.0
2005-12-19 19:00:00,0.68967,0.68967,0.68951,0.68952,156200001.0
2005-12-19 19:01:00,0.68942,0.68942,0.68931,0.68933,52700000.0
2005-12-19 19:02:00,0.68942,0.68948,0.68934,0.68948,107899999.0
2005-12-19 19:03:00,0.68945,0.68955,0.68945,0.68945,185000000.0
2005-12-19 19:04:00,0.68945,0.6896,0.6894,0.6894,142000001.0
2005-12-19 19:05:00,0.6894,0.68955,0.6894,0.68955,118999998.0
2005-12-19 19:06:00,0.68955,0.68958,0.68945,0.6895,180900000.0
2005-12-19 19:07:00,0.68955,0.6896,0.68935,0.68945,243700000.0
2005-12-19 19:08:00,0.68957,0.68964,0.68949,0.68964,151500001.0
2005-12-19 19:09:00,0.6897,0.6897,0.68955,0.68962,142900002.0
2005-12-19 19:10:00,0.68962,0.68965,0.6896,0.6896,118100001.0
2005-12-19 19:11:00,0.68955,0.68965,0.68955,0.6896,155500001.0
2005-12-19 19:12:00,0.68955,0.68965,0.68955,0.6896,58200000.0
2005-12-19 19:13:00,0.68955,0.68965,0.6895,0.6896,80800000.0
2005-12-19 19:14:00,0.68965,0.68965,0.6896,0.6896,86100000.0
2005-12-19 19:15:00,0.6896,0.68965,0.6896,0.6896,85099999.0
2005-12-19 19:16:00,0.68955,0.68965,0.68955,0.68965,42500000.0
2005-12-19 19:17:00,0.6896,0.68965,0.68945,0.68957,87200001.0
2005-12-19 19:18:00,0.6896,0.68965,0.68958,0.68965,94800002.0
2005-12-19 19:19:00,0.68951,0.68962,0.68946,0.68959,104899999.0
2005-12-19 19:20:00,0.68955,0.6896,0.68945,0.68945,134399998.0
2005-12-19 19:21:00,0.6895,0.68955,0.6894,0.6895,147900001.0
2005-12-19 19:22:00,0.68948,0.68948,0.68932,0.68932,141500000.0
2005-12-19 19:23:00,0.68911,0.6894,0.68911,0.6894,56500001.0
2005-12-19 19:24:00,0.68953,0.68953,0.68927,0.68927,147999997.0
2005-12-19 19:25:00,0.68935,0.68961,0.68935,0.68961,65700000.0
2005-12-19 19:26:00,0.68949,0.68951,0.68945,0.68948,60800000.0
2005-12-19 19:27:00,0.68942,0.6895,0.68935,0.68935,176899998.0
2005-12-19 19:28:00,0.68955,0.68955,0.68935,0.68935,207400003.0
2005-12-19 19:29:00,0.68935,0.68945,0.6893,0.6894,83199999.0
2005-12-19 19:30:00,0.6894,0.6894,0.68927,0.68933,83700000.0
2005-12-19 19:31:00,0.68936,0.68936,0.68914,0.68927,55800000.0
2005-12-19 19:32:00,0.68925,0.68935,0.68915,0.6892,224499998.0
2005-12-19 19:33:00,0.68909,0.68911,0.68886,0.6889,95199999.0
2005-12-19 19:34:00,0.68887,0.68895,0.68877,0.68893,139599999.0
2005-12-19 19:35:00,0.68897,0.68906,0.6889,0.68904,125500000.0
2005-12-19 19:36:00,0.689,0.689,0.68881,0.6889,140399998.0
2005-12-19 19:37:00,0.6889,0.68895,0.68888,0.68888,129500003.0
2005-12-19 19:38:00,0.68898,0.68903,0.68894,0.68899,61600000.0
2005-12-19 19:39:00,0.68905,0.68908,0.68898,0.689,196200002.0
2005-12-19 19:40:00,0.68908,0.68908,0.689,0.689,41400000.0
2005-12-19 19:41:00,0.68911,0.68934,0.68911,0.68924,100500002.0
2005-12-19 19:42:00,0.68931,0.68957,0.68931,0.68947,52900000.0
2005-12-19 19:43:00,0.68955,0.6897,0.68955,0.68965,98999999.0
2005-12-19 19:44:00,0.68977,0.6898,0.6896,0.68972,103899999.0
2005-12-19 19:45:00,0.68987,0.69008,0.68987,0.69,103200000.0
2005-12-19 19:46:00,0.69002,0.69004,0.68991,0.68997,93100001.0
2005-12-19 19:47:00,0.68995,0.68995,0.6899,0.6899,72200000.0
2005-12-19 19:48:00,0.68982,0.68987,0.68972,0.68972,76999998.0
2005-12-19 19:49:00,0.68967,0.68977,0.68935,0.68977,140299998.0
2005-12-19 19:50:00,0.68962,0.68965,0.68955,0.6896,75600000.0
2005-12-19 19:51:00,0.68965,0.6897,0.6896,0.68965,166799999.0
2005-12-19 19:52:00,0.68963,0.68966,0.6895,0.68957,173000002.0
2005-12-19 19:53:00,0.68958,0.68958,0.68947,0.6895,121600000.0
2005-12-19 19:54:00,0.6895,0.6896,0.6895,0.68955,178300003.0
2005-12-19 19:55:00,0.68945,0.68955,0.68945,0.68955,158900000.0
2005-12-19 19:56:00,0.68949,0.68949,0.68933,0.68933,308200003.0
2005-12-19 19:57:00,0.68932,0.68932,0.68916,0.6892,138899998.0
2005-12-19 19:58:00,0.68927,0.68934,0.68923,0.6893,135399999.0
2005-12-19 19:59:00,0.6893,0.68935,0.68925,0.68925,107499999.0
2005-12-19 20:00:00,0.68927,0.68938,0.68925,0.6893,262199999.0
2005-12-19 20:01:00,0.6893,0.68935,0.68922,0.68933,147499999.0
2005-12-19 20:02:00,0.68935,0.68935,0.6893,0.6893,86499998.0
2005-12-19 20:03:00,0.6894,0.6894,0.6893,0.68937,115200001.0
2005-12-19 20:04:00,0.68935,0.6894,0.68925,0.68935,104799999.0
2005-12-19 20:05:00,0.68938,0.6894,0.68925,0.68928,217100001.0
2005-12-19 20:06:00,0.6894,0.6894,0.68925,0.68935,329799997.0
2005-12-19 20:07:00,0.68932,0.68937,0.68925,0.68925,97100000.0
2005-12-19 20:08:00,0.6893,0.68935,0.6893,0.68932,75200000.0
2005-12-19 20:09:00,0.68935,0.6894,0.6891,0.6893,102300002.0
2005-12-19 20:10:00,0.68925,0.68935,0.68925,0.68935,175800000.0
2005-12-19 20:11:00,0.6893,0.68932,0.6893,0.68932,88900002.0
2005-12-19 20:12:00,0.68935,0.68935,0.68925,0.6893,94200001.0
2005-12-19 20:13:00,0.68938,0.6894,0.68905,0.6893,69399999.0
2005-12-19 20:14:00,0.68938,0.6894,0.6893,0.6894,120799999.0
2005-12-19 20:15:00,0.6893,0.68935,0.6893,0.68935,47500000.0
2005-12-19 20:16:00,0.68935,0.68945,0.68925,0.68925,402600001.0
2005-12-19 20:17:00,0.68922,0.68938,0.68922,0.68935,170700000.0
2005-12-19 20:18:00,0.68932,0.68935,0.68927,0.68935,154200000.0
2005-12-19 20:19:00,0.68935,0.68935,0.6893,0.68935,61900000.0
2005-12-19 20:20:00,0.6894,0.6894,0.68925,0.6893,82099999.0
2005-12-19 20:21:00,0.68932,0.6894,0.6893,0.68935,66400000.0
2005-12-19 20:22:00,0.68935,0.68935,0.6893,0.68935,130899998.0
2005-12-19 20:23:00,0.68935,0.6894,0.68925,0.6894,46300000.0
2005-12-19 20:24:00,0.68935,0.68935,0.68905,0.68935,130400001.0
2005-12-19 20:25:00,0.68935,0.68938,0.68925,0.6893,150499999.0
2005-12-19 20:26:00,0.68935,0.6894,0.68925,0.6893,57700000.0
2005-12-19 20:27:00,0.6893,0.68935,0.6893,0.68935,103300000.0
2005-12-19 20:28:00,0.68935,0.68935,0.6893,0.68935,69400000.0
2005-12-19 20:29:00,0.68935,0.6894,0.6893,0.68935,198599999.0
2005-12-19 20:30:00,0.68935,0.6894,0.68925,0.68935,358399997.0
2005-12-19 20:31:00,0.68938,0.68938,0.68925,0.68935,203299999.0
2005-12-19 20:32:00,0.68925,0.68935,0.68925,0.68932,61300000.0
2005-12-19 20:33:00,0.6893,0.68938,0.68925,0.68928,172800000.0
2005-12-19 20:34:00,0.68935,0.68935,0.68928,0.68935,128099999.0
2005-12-19 20:35:00,0.68935,0.68935,0.68925,0.6893,44700000.0
2005-12-19 20:36:00,0.68884,0.68909,0.68849,0.68878,200400001.0
2005-12-19 20:37:00,0.68889,0.68911,0.68872,0.68895,195099998.0
2005-12-19 20:38:00,0.68884,0.68895,0.6888,0.68895,155800001.0
2005-12-19 20:39:00,0.68892,0.68906,0.68887,0.68889,105100000.0
2005-12-19 20:40:00,0.68881,0.68912,0.68864,0.6891,177700001.0
2005-12-19 20:41:00,0.68922,0.68922,0.68887,0.68906,169100000.0
2005-12-19 20:42:00,0.68911,0.68917,0.68884,0.68904,132000000.0
2005-12-19 20:43:00,0.68887,0.68905,0.68872,0.68881,108300000.0
2005-12-19 20:44:00,0.68894,0.68917,0.68888,0.68899,100799999.0
2005-12-19 20:45:00,0.6889,0.68925,0.68872,0.68908,113300000.0
2005-12-19 20:46:00,0.68902,0.6892,0.68884,0.68906,107099999.0
2005-12-19 20:47:00,0.68898,0.68939,0.68898,0.68935,50699999.0
2005-12-19 20:48:00,0.68929,0.68944,0.68902,0.68902,75700000.0
2005-12-19 20:49:00,0.68893,0.68947,0.68893,0.68916,108400001.0
2005-12-19 20:50:00,0.68916,0.68927,0.68892,0.68895,141299998.0
2005-12-19 20:51:00,0.68904,0.68917,0.68896,0.68898,184199999.0
2005-12-19 20:52:00,0.68907,0.68915,0.68876,0.68876,83100000.0
2005-12-19 20:53:00,0.68885,0.68918,0.68876,0.689,255700002.0
2005-12-19 20:54:00,0.68918,0.68933,0.68903,0.6891,196199995.0
2005-12-19 20:55:00,0.68895,0.68925,0.68895,0.68915,93099998.0
2005-12-19 20:56:00,0.68929,0.68941,0.68877,0.68917,84000001.0
2005-12-19 20:57:00,0.68908,0.68925,0.68896,0.68915,137299999.0
2005-12-19 20:58:00,0.68926,0.68946,0.68896,0.68914,303700001.0
2005-12-19 20:59:00,0.68926,0.68949,0.68909,0.68929,190399999.0
2005-12-19 21:00:00,0.68928,0.68955,0.68901,0.68935,206000000.0
2005-12-19 21:01:00,0.68921,0.68938,0.68907,0.68924,125899999.0
2005-12-19 21:02:00,0.68915,0.68919,0.689,0.68906,67800000.0
2005-12-19 21:03:00,0.68918,0.68928,0.68904,0.68928,131000002.0
2005-12-19 21:04:00,0.68914,0.68931,0.68906,0.68925,97800001.0
2005-12-19 21:05:00,0.68925,0.68925,0.689,0.68901,140500000.0
2005-12-19 21:06:00,0.68896,0.68923,0.68887,0.68888,119800000.0
2005-12-19 21:07:00,0.68896,0.68909,0.68881,0.68895,137800000.0
2005-12-19 21:08:00,0.68895,0.68904,0.68873,0.68885,106899998.0
2005-12-19 21:09:00,0.68885,0.68899,0.68862,0.68894,153499999.0
2005-12-19 21:10:00,0.6888,0.68898,0.68869,0.68886,63700000.0
2005-12-19 21:11:00,0.68872,0.68882,0.68868,0.68881,77299999.0
2005-12-19 21:12:00,0.68869,0.6891,0.68869,0.68879,122500000.0
2005-12-19 21:13:00,0.68852,0.68871,0.68848,0.68869,72099998.0
2005-12-19 21:14:00,0.6887,0.68889,0.6886,0.68871,85200000.0
2005-12-19 21:15:00,0.68868,0.68896,0.68845,0.68896,257300000.0
2005-12-19 21:16:00,0.68889,0.68889,0.68813,0.68836,102100000.0
2005-12-19 21:17:00,0.68848,0.68862,0.68841,0.68851,187600000.0
2005-12-19 21:18:00,0.68868,0.68881,0.68836,0.68837,153900001.0
2005-12-19 21:19:00,0.68881,0.68881,0.68836,0.68843,89400000.0
2005-12-19 21:20:00,0.68847,0.68854,0.68817,0.68842,231500001.0
2005-12-19 21:21:00,0.68846,0.6886,0.6883,0.68858,99599999.0
2005-12-19 21:22:00,0.68859,0.68859,0.68835,0.68837,62499999.0
2005-12-19 21:23:00,0.68839,0.68867,0.68824,0.68867,148200001.0
2005-12-19 21:24:00,0.68879,0.68882,0.6884,0.68849,127900000.0
2005-12-19 21:25:00,0.68854,0.68863,0.68838,0.68855,146200000.0
2005-12-19 21:26:00,0.68848,0.68892,0.68838,0.6886,122500000.0
2005-12-19 21:27:00,0.6885,0.68899,0.68835,0.68899,110099998.0
2005-12-19 21:28:00,0.68917,0.68917,0.68838,0.68838,79799999.0
2005-12-19 21:29:00,0.68847,0.68871,0.68843,0.68851,156700001.0
2005-12-19 21:30:00,0.68848,0.68865,0.68833,0.68858,115300002.0
2005-12-19 21:31:00,0.68863,0.6887,0.68831,0.68846,86799999.0
2005-12-19 21:32:00,0.68838,0.68857,0.68838,0.68847,129099998.0
2005-12-19 21:33:00,0.68848,0.68913,0.68848,0.68893,131900003.0
2005-12-19 21:34:00,0.68892,0.68903,0.68875,0.68887,78000000.0
2005-12-19 21:35:00,0.68882,0.68909,0.68864,0.68875,252799999.0
2005-12-19 21:36:00,0.68871,0.68898,0.68853,0.68872,201800003.0
2005-12-19 21:37:00,0.68897,0.68926,0.68884,0.68926,136599999.0
2005-12-19 21:38:00,0.68927,0.68927,0.68889,0.68904,93499999.0
2005-12-19 21:39:00,0.68905,0.68916,0.68887,0.68899,101300001.0
2005-12-19 21:40:00,0.68905,0.68922,0.68876,0.68919,141000000.0
2005-12-19 21:41:00,0.68914,0.68923,0.68871,0.68902,130400001.0
2005-12-19 21:42:00,0.68898,0.68917,0.6889,0.68916,101200002.0
2005-12-19 21:43:00,0.68886,0.68913,0.68882,0.68896,95200000.0
2005-12-19 21:44:00,0.68896,0.68915,0.68885,0.68885,128500001.0
2005-12-19 21:45:00,0.68888,0.6891,0.68868,0.68883,101200000.0
2005-12-19 21:46:00,0.68865,0.6891,0.68865,0.68903,140799998.0
2005-12-19 21:47:00,0.68892,0.68903,0.68876,0.68898,158099998.0
2005-12-19 21:48:00,0.68884,0.68912,0.68882,0.68907,54500000.0
2005-12-19 21:49:00,0.68915,0.68924,0.68886,0.68902,84600001.0
2005-12-19 21:50:00,0.68909,0.68914,0.68867,0.68871,82700000.0
2005-12-19 21:51:00,0.6887,0.68893,0.68856,0.68865,90199999.0
2005-12-19 21:52:00,0.68853,0.68887,0.68848,0.6888,74400001.0
2005-12-19 21:53:00,0.68877,0.68885,0.68839,0.68851,114900000.0
2005-12-19 21:54:00,0.68838,0.68878,0.68821,0.68855,129500002.0
2005-12-19 21:55:00,0.68838,0.68845,0.68808,0.68829,116000000.0
2005-12-19 21:56:00,0.68836,0.68854,0.68821,0.68843,144000000.0
2005-12-19 21:57:00,0.68833,0.689,0.68821,0.68882,175899999.0
2005-12-19 21:58:00,0.68855,0.68889,0.6884,0.68859,100600000.0
2005-12-19 21:59:00,0.68873,0.68886,0.68853,0.68875,88200000.0
2005-12-19 22:00:00,0.68871,0.68871,0.6884,0.68845,79499999.0
2005-12-19 22:01:00,0.68847,0.68868,0.68836,0.68861,69399999.0
2005-12-19 22:02:00,0.68862,0.68878,0.68856,0.68859,89000001.0
2005-12-19 22:03:00,0.68861,0.68867,0.68852,0.68863,82299999.0
2005-12-19 22:04:00,0.68856,0.68885,0.68851,0.68876,90600000.0
2005-12-19 22:05:00,0.68867,0.6889,0.68853,0.6887,139800000.0
2005-12-19 22:06:00,0.68831,0.6887,0.68831,0.68856,151100001.0
2005-12-19 22:07:00,0.68861,0.68863,0.68832,0.68846,117899999.0
2005-12-19 22:08:00,0.68863,0.68866,0.68845,0.68866,76799999.0
2005-12-19 22:09:00,0.68851,0.68855,0.68839,0.68855,87600002.0
2005-12-19 22:10:00,0.68838,0.6887,0.68832,0.68852,135799997.0
2005-12-19 22:11:00,0.68841,0.68883,0.68838,0.68883,138200002.0
2005-12-19 22:12:00,0.68862,0.68867,0.68843,0.68849,134399999.0
2005-12-19 22:13:00,0.68877,0.68878,0.68842,0.68855,74900000.0
2005-12-19 22:14:00,0.68876,0.68878,0.68853,0.68868,79700000.0
2005-12-19 22:15:00,0.68866,0.68866,0.68849,0.68858,167499997.0
2005-12-19 22:16:00,0.68864,0.6888,0.68858,0.68858,80900001.0
2005-12-19 22:17:00,0.68859,0.68859,0.68841,0.68853,87800002.0
2005-12-19 22:18:00,0.68866,0.68882,0.68839,0.68839,62999999.0
2005-12-19 22:19:00,0.68856,0.68885,0.68844,0.68873,101799999.0
2005-12-19 22:20:00,0.68857,0.68866,0.68849,0.68864,109700002.0
2005-12-19 22:21:00,0.68879,0.689,0.68859,0.689,79800001.0
2005-12-19 22:22:00,0.68886,0.68906,0.68869,0.6887,75800000.0
2005-12-19 22:23:00,0.6887,0.68904,0.68868,0.68904,61500000.0
2005-12-19 22:24:00,0.68873,0.68889,0.68864,0.68885,149800002.0
2005-12-19 22:25:00,0.68902,0.68913,0.68867,0.68869,95799999.0
2005-12-19 22:26:00,0.68872,0.68878,0.6884,0.68851,103299999.0
2005-12-19 22:27:00,0.68864,0.68875,0.68839,0.68847,131999999.0
2005-12-19 22:28:00,0.68844,0.68858,0.68844,0.68858,104599998.0
2005-12-19 22:29:00,0.68866,0.68868,0.68849,0.68856,52600000.0
2005-12-19 22:30:00,0.68861,0.68861,0.68844,0.68853,141600001.0
2005-12-19 22:31:00,0.6887,0.68875,0.68853,0.68855,80300000.0
2005-12-19 22:32:00,0.68842,0.68864,0.68834,0.68849,92999998.0
2005-12-19 22:33:00,0.68859,0.68871,0.68856,0.6887,120099999.0
2005-12-19 22:34:00,0.6888,0.68897,0.68825,0.68852,127800000.0
2005-12-19 22:35:00,0.6885,0.68871,0.6885,0.68852,147300001.0
2005-12-19 22:36:00,0.68863,0.68878,0.68853,0.68859,111599998.0
2005-12-19 22:37:00,0.68877,0.68884,0.68851,0.68863,53100000.0
2005-12-19 22:38:00,0.68874,0.68899,0.68851,0.6886,111900000.0
2005-12-19 22:39:00,0.68872,0.68886,0.6886,0.6886,187299997.0
2005-12-19 22:40:00,0.68856,0.68892,0.68842,0.68885,66199999.0
2005-12-19 22:41:00,0.68877,0.68893,0.68863,0.68884,85800001.0
2005-12-19 22:42:00,0.68883,0.68894,0.68857,0.68894,168300003.0
2005-12-19 22:43:00,0.68889,0.68907,0.68842,0.68871,200800002.0
2005-12-19 22:44:00,0.68877,0.6889,0.68852,0.68852,120199999.0
2005-12-19 22:45:00,0.68853,0.68885,0.68838,0.6886,146199998.0
2005-12-19 22:46:00,0.68854,0.68854,0.68814,0.68842,200800001.0
2005-12-19 22:47:00,0.68848,0.68853,0.6883,0.68848,106300000.0
2005-12-19 22:48:00,0.68846,0.68855,0.6883,0.68855,131300000.0
2005-12-19 22:49:00,0.68853,0.68853,0.68839,0.68845,73000000.0
2005-12-19 22:50:00,0.68849,0.68864,0.68828,0.68842,203999999.0
2005-12-19 22:51:00,0.68847,0.68885,0.68831,0.68831,197000002.0
2005-12-19 22:52:00,0.6883,0.68893,0.68824,0.6887,81700000.0
2005-12-19 22:53:00,0.68824,0.68852,0.68823,0.68852,73200001.0
2005-12-19 22:54:00,0.68839,0.68881,0.68836,0.68855,95199998.0
2005-12-19 22:55:00,0.6886,0.68875,0.6884,0.68843,91600000.0
2005-12-19 22:56:00,0.6886,0.6889,0.68846,0.68859,160099999.0
2005-12-19 22:57:00,0.68835,0.68901,0.68831,0.68884,98400000.0
2005-12-19 22:58:00,0.68858,0.6887,0.68842,0.68856,76600002.0
2005-12-19 22:59:00,0.68833,0.68862,0.68833,0.68837,169700002.0
2005-12-19 23:00:00,0.68842,0.68861,0.68841,0.68841,125799999.0
2005-12-19 23:01:00,0.6886,0.68877,0.68832,0.68853,166799998.0
2005-12-19 23:02:00,0.68859,0.68863,0.68837,0.68841,100900000.0
2005-12-19 23:03:00,0.68857,0.6886,0.6882,0.68833,117800001.0
2005-12-19 23:04:00,0.6883,0.68852,0.68825,0.68843,101099999.0
2005-12-19 23:05:00,0.68852,0.68853,0.68822,0.68843,136200001.0
2005-12-19 23:06:00,0.68834,0.68842,0.68815,0.68822,130799999.0
2005-12-19 23:07:00,0.68829,0.68834,0.68814,0.68814,110699998.0
2005-12-19 23:08:00,0.68835,0.68837,0.68824,0.6883,107700000.0
2005-12-19 23:09:00,0.68839,0.68839,0.68808,0.68826,111599999.0
2005-12-19 23:10:00,0.68832,0.68854,0.68817,0.6882,81700000.0
2005-12-19 23:11:00,0.68828,0.68833,0.68817,0.68822,70900001.0
2005-12-19 23:12:00,0.68825,0.68849,0.68821,0.68824,52500000.0
2005-12-19 23:13:00,0.68824,0.68833,0.6881,0.68827,58100000.0
2005-12-19 23:14:00,0.68833,0.68877,0.68814,0.68814,135300000.0
2005-12-19 23:15:00,0.68799,0.68823,0.68798,0.68804,71699999.0
2005-12-19 23:16:00,0.68797,0.68816,0.68781,0.68781,86900000.0
2005-12-19 23:17:00,0.68755,0.68816,0.68753,0.68811,94399999.0
2005-12-19 23:18:00,0.68811,0.68811,0.68749,0.68777,65899999.0
2005-12-19 23:19:00,0.68775,0.68786,0.68746,0.68747,87400000.0
2005-12-19 23:20:00,0.68759,0.68761,0.68743,0.6876,109500000.0
2005-12-19 23:21:00,0.6875,0.68762,0.68741,0.68762,27900000.0
2005-12-19 23:22:00,0.68756,0.68756,0.6874,0.68748,46700000.0
2005-12-19 23:23:00,0.68757,0.68772,0.68731,0.68738,100400001.0
2005-12-19 23:24:00,0.68737,0.68754,0.68735,0.68738,117799999.0
2005-12-19 23:25:00,0.68743,0.68759,0.68727,0.68748,97700001.0
2005-12-19 23:26:00,0.68754,0.68763,0.68739,0.68744,121000003.0
2005-12-19 23:27:00,0.68741,0.68754,0.68735,0.68744,60599999.0
2005-12-19 23:28:00,0.68749,0.68755,0.68726,0.68748,124799999.0
2005-12-19 23:29:00,0.68756,0.68756,0.68718,0.68735,89000001.0
2005-12-19 23:30:00,0.68718,0.68757,0.68717,0.68727,111000000.0
2005-12-19 23:31:00,0.68724,0.68736,0.68722,0.68731,122199999.0
2005-12-19 23:32:00,0.68726,0.68751,0.68708,0.68738,119900000.0
2005-12-19 23:33:00,0.68714,0.68748,0.68707,0.68747,108899999.0
2005-12-19 23:34:00,0.68741,0.68755,0.68734,0.68747,97200000.0
2005-12-19 23:35:00,0.68748,0.68754,0.68717,0.68722,124800000.0
2005-12-19 23:36:00,0.68735,0.68747,0.68717,0.68735,45999999.0
2005-12-19 23:37:00,0.68751,0.68754,0.68726,0.68733,106300002.0
2005-12-19 23:38:00,0.68742,0.68748,0.68703,0.68718,105799998.0
2005-12-19 23:39:00,0.68708,0.68742,0.68701,0.68731,106300000.0
2005-12-19 23:40:00,0.68738,0.68738,0.68699,0.68699,53000000.0
2005-12-19 23:41:00,0.68709,0.68733,0.68707,0.68727,87500000.0
2005-12-19 23:42:00,0.68724,0.68737,0.68714,0.68737,130699999.0
2005-12-19 23:43:00,0.68745,0.68756,0.68715,0.68737,70099999.0
2005-12-19 23:44:00,0.68766,0.68768,0.68731,0.68732,106499999.0
2005-12-19 23:45:00,0.68744,0.68744,0.68712,0.68738,114300002.0
2005-12-19 23:46:00,0.68751,0.68761,0.68728,0.68751,100199999.0
2005-12-19 23:47:00,0.68716,0.68745,0.68696,0.68722,84400001.0
2005-12-19 23:48:00,0.68682,0.68709,0.68673,0.68685,83600000.0
2005-12-19 23:49:00,0.68709,0.68715,0.68687,0.68692,124200001.0
2005-12-19 23:50:00,0.68688,0.68708,0.68687,0.68705,130600000.0
2005-12-19 23:51:00,0.68713,0.68727,0.68692,0.68711,128900001.0
2005-12-19 23:52:00,0.68708,0.68728,0.68696,0.68709,94600001.0
2005-12-19 23:53:00,0.68706,0.68733,0.687,0.68712,123399999.0
2005-12-19 23:54:00,0.68708,0.68732,0.68708,0.68728,102299996.0
2005-12-19 23:55:00,0.68726,0.68726,0.68687,0.68687,120900001.0
2005-12-19 23:56:00,0.68706,0.68717,0.68687,0.68687,126399999.0
2005-12-19 23:57:00,0.68695,0.68696,0.68686,0.68686,76200000.0
2005-12-19 23:58:00,0.68692,0.68702,0.68676,0.68702,124599999.0
2005-12-19 23:59:00,0.6871,0.68724,0.68674,0.68674,70900000.0
2005-12-20 00:00:00,0.68698,0.68714,0.68687,0.68705,87099999.0
2005-12-20 00:01:00,0.68699,0.68716,0.68691,0.68711,137199998.0
2005-12-20 00:02:00,0.68699,0.68715,0.68685,0.68687,97900000.0
2005-12-20 00:03:00,0.68698,0.6873,0.68689,0.6873,135400000.0
2005-12-20 00:04:00,0.68723,0.68775,0.68701,0.6875,112099999.0
2005-12-20 00:05:00,0.68765,0.68772,0.68715,0.68742,120999999.0
2005-12-20 00:06:00,0.6874,0.6876,0.68718,0.68754,127900000.0
2005-12-20 00:07:00,0.68757,0.68763,0.6871,0.6871,75500000.0
2005-12-20 00:08:00,0.68725,0.68754,0.6871,0.68729,74300000.0
2005-12-20 00:09:00,0.68719,0.68756,0.68719,0.68743,132200000.0
2005-12-20 00:10:00,0.68728,0.68773,0.68728,0.68758,131199999.0
2005-12-20 00:11:00,0.68793,0.68798,0.68733,0.68733,160999999.0
2005-12-20 00:12:00,0.68732,0.68751,0.68728,0.68729,144700000.0
2005-12-20 00:13:00,0.68744,0.68754,0.68719,0.68735,67500001.0
2005-12-20 00:14:00,0.68749,0.68764,0.68718,0.68724,95899998.0
2005-12-20 00:15:00,0.68718,0.68746,0.68718,0.68746,47200000.0
2005-12-20 00:16:00,0.6874,0.68752,0.68731,0.68747,132700000.0
2005-12-20 00:17:00,0.68742,0.68764,0.68737,0.68743,113899998.0
2005-12-20 00:18:00,0.68759,0.6876,0.68725,0.6873,96000000.0
2005-12-20 00:19:00,0.68743,0.68768,0.68737,0.68747,127300000.0
2005-12-20 00:20:00,0.68755,0.6876,0.6873,0.68738,114999998.0
2005-12-20 00:21:00,0.68726,0.6875,0.68717,0.68729,94799997.0
2005-12-20 00:22:00,0.68749,0.68749,0.68715,0.68737,105900000.0
2005-12-20 00:23:00,0.68729,0.68741,0.68703,0.68703,137900002.0
2005-12-20 00:24:00,0.68735,0.68738,0.687,0.68721,97999999.0
2005-12-20 00:25:00,0.68713,0.68767,0.68701,0.68734,126099998.0
2005-12-20 00:26:00,0.68727,0.6874,0.68713,0.68721,129500000.0
2005-12-20 00:27:00,0.68725,0.68747,0.68715,0.68734,104500000.0
2005-12-20 00:28:00,0.68705,0.68729,0.68701,0.68729,144300000.0
2005-12-20 00:29:00,0.68738,0.68738,0.68703,0.68722,72299998.0
2005-12-20 00:30:00,0.68734,0.68751,0.68711,0.68742,138699998.0
2005-12-20 00:31:00,0.68728,0.68746,0.68712,0.68739,111100000.0
2005-12-20 00:32:00,0.6872,0.68767,0.68718,0.6874,77800001.0
2005-12-20 00:33:00,0.68755,0.68762,0.68728,0.68741,101600000.0
2005-12-20 00:34:00,0.68728,0.68762,0.68717,0.6876,78600000.0
2005-12-20 00:35:00,0.68749,0.68754,0.68734,0.68746,78700000.0
2005-12-20 00:36:00,0.68738,0.68772,0.68731,0.68761,118000000.0
2005-12-20 00:37:00,0.68795,0.68795,0.68725,0.68742,89300000.0
2005-12-20 00:38:00,0.68758,0.68762,0.68743,0.68744,87299999.0
2005-12-20 00:39:00,0.68723,0.68756,0.68717,0.68747,151999997.0
2005-12-20 00:40:00,0.68737,0.68744,0.68717,0.68738,89200001.0
2005-12-20 00:41:00,0.6876,0.68762,0.68728,0.68736,143999999.0
2005-12-20 00:42:00,0.68744,0.68754,0.68729,0.68735,174700000.0
2005-12-20 00:43:00,0.68739,0.68755,0.68722,0.68732,99500001.0
2005-12-20 00:44:00,0.68769,0.68769,0.68728,0.68749,107099998.0
2005-12-20 00:45:00,0.68736,0.68759,0.68724,0.68733,142900001.0
2005-12-20 00:46:00,0.68713,0.68767,0.68713,0.68751,137399999.0
2005-12-20 00:47:00,0.68743,0.68784,0.68732,0.68771,139399999.0
2005-12-20 00:48:00,0.68782,0.68793,0.68738,0.68751,94999998.0
2005-12-20 00:49:00,0.68743,0.68763,0.68734,0.68763,82300000.0
2005-12-20 00:50:00,0.68743,0.68766,0.68741,0.68748,136600002.0
2005-12-20 00:51:00,0.68776,0.6879,0.68746,0.68746,160399998.0
2005-12-20 00:52:00,0.68751,0.68776,0.68741,0.68772,79099999.0
2005-12-20 00:53:00,0.68772,0.68785,0.68748,0.68779,77099999.0
2005-12-20 00:54:00,0.68776,0.68784,0.68747,0.68753,114600000.0
2005-12-20 00:55:00,0.6876,0.68777,0.6874,0.6874,50600000.0
2005-12-20 00:56:00,0.68765,0.68776,0.68761,0.68774,78399998.0
2005-12-20 00:57:00,0.68787,0.68787,0.68733,0.68753,71000000.0
2005-12-20 00:58:00,0.68767,0.68779,0.68738,0.68753,91000000.0
2005-12-20 00:59:00,0.68739,0.68758,0.68732,0.68748,124900000.0
2005-12-20 01:00:00,0.68754,0.68769,0.68727,0.68736,159599999.0
2005-12-20 01:01:00,0.68739,0.68757,0.6873,0.68731,96300001.0
2005-12-20 01:02:00,0.68746,0.68765,0.68736,0.68748,91699999.0
2005-12-20 01:03:00,0.68915,0.68915,0.68788,0.68788,77099999.0
2005-12-20 01:04:00,0.6877,0.68778,0.68765,0.68778,86800000.0
2005-12-20 01:05:00,0.68767,0.68767,0.6876,0.6876,26300000.0
2005-12-20 01:06:00,0.6877,0.68784,0.68767,0.68782,54899999.0
2005-12-20 01:07:00,0.68785,0.68785,0.6878,0.68785,54500000.0
2005-12-20 01:08:00,0.68777,0.6878,0.68777,0.6878,18400000.0
2005-12-20 01:09:00,0.68788,0.68788,0.68778,0.68784,87100001.0
2005-12-20 01:10:00,0.68778,0.68787,0.68778,0.68787,42900000.0
2005-12-20 01:11:00,0.68784,0.68798,0.68777,0.68777,90900000.0
2005-12-20 01:12:00,0.68778,0.6879,0.68775,0.68775,125400002.0
2005-12-20 01:13:00,0.68787,0.68787,0.6878,0.68785,82500000.0
2005-12-20 01:14:00,0.68775,0.68785,0.6877,0.6877,66100000.0
2005-12-20 01:15:00,0.68772,0.68772,0.68767,0.68767,25200000.0
2005-12-20 01:16:00,0.68756,0.68756,0.68748,0.68753,100900000.0
2005-12-20 01:17:00,0.68751,0.68751,0.68749,0.68749,26300001.0
2005-12-20 01:18:00,0.68741,0.68742,0.68727,0.68734,126099998.0
2005-12-20 01:19:00,0.68718,0.68718,0.68708,0.68714,40500000.0
2005-12-20 01:20:00,0.68711,0.68717,0.68694,0.68694,118899998.0
2005-12-20 01:21:00,0.68687,0.68699,0.68687,0.68689,56700001.0
2005-12-20 01:22:00,0.68673,0.68678,0.68672,0.68672,67000000.0
2005-12-20 01:23:00,0.68665,0.68667,0.68654,0.6866,92500001.0
2005-12-20 01:24:00,0.68657,0.68657,0.68646,0.6865,79699999.0
2005-12-20 01:25:00,0.68635,0.68635,0.68615,0.68615,94800002.0
2005-12-20 01:26:00,0.68617,0.68625,0.68617,0.68618,88200000.0
2005-12-20 01:27:00,0.68613,0.68629,0.6861,0.6861,101299999.0
2005-12-20 01:28:00,0.68609,0.68621,0.68605,0.68617,97400000.0
2005-12-20 01:29:00,0.6862,0.68627,0.68617,0.68618,68400000.0
2005-12-20 01:30:00,0.68629,0.6864,0.68629,0.68632,42300000.0
2005-12-20 01:31:00,0.68644,0.6866,0.68643,0.6866,63500000.0
2005-12-20 01:32:00,0.68657,0.68663,0.68653,0.68663,100899999.0
2005-12-20 01:33:00,0.68664,0.68683,0.68664,0.6867,58200000.0
2005-12-20 01:34:00,0.68683,0.68702,0.68683,0.68701,36200000.0
2005-12-20 01:35:00,0.68704,0.68711,0.68694,0.68708,65200000.0
2005-12-20 01:36:00,0.6872,0.68731,0.6872,0.68725,100700002.0
2005-12-20 01:37:00,0.68731,0.68738,0.68729,0.68737,51800000.0
2005-12-20 01:38:00,0.68741,0.68741,0.68731,0.68731,44000001.0
2005-12-20 01:39:00,0.68725,0.68735,0.68725,0.68725,97500001.0
2005-12-20 01:40:00,0.6874,0.6874,0.68722,0.68722,95299999.0
2005-12-20 01:41:00,0.6875,0.68764,0.68745,0.68745,76299999.0
2005-12-20 01:42:00,0.68735,0.68745,0.68735,0.6874,43800000.0
2005-12-20 01:43:00,0.68745,0.68745,0.6874,0.6874,37300000.0
2005-12-20 01:44:00,0.6875,0.68758,0.68746,0.68753,77800000.0
2005-12-20 01:45:00,0.68748,0.6876,0.68745,0.6876,92899999.0
2005-12-20 01:46:00,0.6876,0.68775,0.6876,0.6876,100399997.0
2005-12-20 01:47:00,0.6876,0.6876,0.68745,0.68745,74300000.0
2005-12-20 01:48:00,0.6875,0.68755,0.68745,0.6875,56500000.0
2005-12-20 01:49:00,0.68754,0.6876,0.68747,0.68751,76899999.0
2005-12-20 01:50:00,0.68755,0.68758,0.68735,0.68748,81200001.0
2005-12-20 01:51:00,0.68752,0.6877,0.68752,0.6877,54400001.0
2005-12-20 01:52:00,0.68765,0.68765,0.68755,0.68765,121100002.0
2005-12-20 01:53:00,0.6877,0.68787,0.6876,0.68787,50100000.0
2005-12-20 01:54:00,0.68798,0.68816,0.68795,0.68816,86700000.0
2005-12-20 01:55:00,0.6881,0.6881,0.6878,0.68797,158800001.0
2005-12-20 01:56:00,0.68803,0.68803,0.68789,0.68791,53500000.0
2005-12-20 01:57:00,0.68785,0.6881,0.68785,0.68801,96300002.0
2005-12-20 01:58:00,0.68795,0.68807,0.68795,0.68807,73599999.0
2005-12-20 01:59:00,0.688,0.68803,0.68792,0.68803,84000000.0
2005-12-20 02:00:00,0.68813,0.68815,0.68808,0.6881,57199999.0
2005-12-20 02:01:00,0.68815,0.68815,0.6881,0.68815,128700002.0
2005-12-20 02:02:00,0.6881,0.68815,0.68805,0.68807,122000002.0
2005-12-20 02:03:00,0.688,0.68817,0.688,0.68805,95000001.0
2005-12-20 02:04:00,0.6881,0.68815,0.6881,0.6881,22800000.0
2005-12-20 02:05:00,0.68813,0.68815,0.68805,0.68815,72600000.0
2005-12-20 02:06:00,0.6881,0.68815,0.6881,0.68815,93099999.0
2005-12-20 02:07:00,0.6881,0.68815,0.6881,0.68815,44200000.0
2005-12-20 02:08:00,0.68805,0.6882,0.68805,0.6882,70200000.0
2005-12-20 02:09:00,0.68815,0.68815,0.6881,0.6881,71700002.0
2005-12-20 02:10:00,0.68807,0.68825,0.68806,0.68825,80899999.0
2005-12-20 02:11:00,0.68822,0.68822,0.68804,0.68804,98499998.0
2005-12-20 02:12:00,0.68793,0.68805,0.68793,0.68805,16700000.0
2005-12-20 02:13:00,0.68795,0.68805,0.68795,0.68795,57400000.0
2005-12-20 02:14:00,0.68796,0.68801,0.68784,0.68784,53100000.0
2005-12-20 02:15:00,0.68775,0.6879,0.68775,0.68778,88199999.0
2005-12-20 02:16:00,0.68772,0.68785,0.68772,0.6878,142100003.0
2005-12-20 02:17:00,0.6878,0.68785,0.6878,0.68785,56100001.0
2005-12-20 02:18:00,0.6877,0.68785,0.6877,0.6878,66499999.0
2005-12-20 02:19:00,0.6879,0.68818,0.6879,0.68791,148700002.0
2005-12-20 02:20:00,0.688,0.68801,0.68791,0.688,86799999.0
2005-12-20 02:21:00,0.688,0.68805,0.688,0.68805,97100001.0
2005-12-20 02:22:00,0.68804,0.68804,0.68789,0.68801,103399997.0
2005-12-20 02:23:00,0.6879,0.6881,0.6879,0.68795,102800000.0
2005-12-20 02:24:00,0.68796,0.688,0.68785,0.68785,89200002.0
2005-12-20 02:25:00,0.68788,0.68803,0.68775,0.68791,104800000.0
2005-12-20 02:26:00,0.68805,0.6881,0.68795,0.68795,47800000.0
2005-12-20 02:27:00,0.68805,0.68809,0.68787,0.68787,70999999.0
2005-12-20 02:28:00,0.68795,0.68805,0.68795,0.68805,86399997.0
2005-12-20 02:29:00,0.68805,0.68805,0.6879,0.68795,127800002.0
2005-12-20 02:30:00,0.68808,0.68821,0.68806,0.68821,43000000.0
2005-12-20 02:31:00,0.68819,0.68819,0.68798,0.68812,114399999.0
2005-12-20 02:32:00,0.68798,0.68804,0.68795,0.68803,39800000.0
2005-12-20 02:33:00,0.68801,0.68802,0.68788,0.68802,51800000.0
2005-12-20 02:34:00,0.68785,0.68798,0.6878,0.68791,83300000.0
2005-12-20 02:35:00,0.68788,0.68806,0.68788,0.68795,95499999.0
2005-12-20 02:36:00,0.68797,0.68807,0.68795,0.68795,71500000.0
2005-12-20 02:37:00,0.68805,0.68805,0.688,0.688,74800001.0
2005-12-20 02:38:00,0.68805,0.68805,0.688,0.688,35000000.0
2005-12-20 02:39:00,0.688,0.68815,0.688,0.68805,27200000.0
2005-12-20 02:40:00,0.688,0.6881,0.68795,0.68805,72400000.0
2005-12-20 02:41:00,0.68802,0.68803,0.68791,0.68791,70400000.0
2005-12-20 02:42:00,0.68805,0.68805,0.688,0.68803,79800001.0
2005-12-20 02:43:00,0.68798,0.68798,0.68796,0.68798,31199999.0
2005-12-20 02:44:00,0.68807,0.68808,0.68805,0.68808,42500000.0
2005-12-20 02:45:00,0.6881,0.68815,0.68805,0.68815,24900000.0
2005-12-20 02:46:00,0.68803,0.68813,0.68789,0.68789,71599999.0
2005-12-20 02:47:00,0.68785,0.68809,0.68785,0.68809,76699998.0
2005-12-20 02:48:00,0.68815,0.68815,0.6881,0.6881,31800000.0
2005-12-20 02:49:00,0.68812,0.68819,0.68812,0.68818,59800001.0
2005-12-20 02:50:00,0.68823,0.68823,0.68805,0.68807,100499999.0
2005-12-20 02:51:00,0.68813,0.68824,0.6881,0.68813,187300000.0
2005-12-20 02:52:00,0.68812,0.68819,0.68805,0.68807,171999998.0
2005-12-20 02:53:00,0.68814,0.68826,0.68814,0.68826,34200000.0
2005-12-20 02:54:00,0.68818,0.68818,0.68817,0.68817,35000000.0
2005-12-20 02:55:00,0.68817,0.68821,0.68812,0.68812,44000000.0
2005-12-20 02:56:00,0.68813,0.68836,0.68803,0.68833,106000000.0
2005-12-20 02:57:00,0.68823,0.6884,0.68823,0.68834,50000000.0
2005-12-20 02:58:00,0.6883,0.6884,0.68825,0.6883,78699998.0
2005-12-20 02:59:00,0.68832,0.68832,0.68819,0.68823,60800000.0
2005-12-20 03:00:00,0.68825,0.68833,0.68825,0.6883,78100002.0
2005-12-20 03:01:00,0.68831,0.68842,0.68825,0.68842,53400000.0
2005-12-20 03:02:00,0.68835,0.68847,0.68835,0.68845,61299999.0
2005-12-20 03:03:00,0.6884,0.6884,0.6881,0.6881,80400000.0
2005-12-20 03:04:00,0.68819,0.68821,0.68812,0.68812,101299999.0
2005-12-20 03:05:00,0.68805,0.6882,0.68805,0.6882,90400000.0
2005-12-20 03:06:00,0.68815,0.68828,0.68815,0.68825,135999998.0
2005-12-20 03:07:00,0.68828,0.68829,0.68821,0.68829,63300000.0
2005-12-20 03:08:00,0.68825,0.68829,0.68819,0.68822,148699999.0
2005-12-20 03:09:00,0.68833,0.68837,0.68833,0.68837,34699999.0
2005-12-20 03:10:00,0.68841,0.6885,0.68841,0.68847,87099998.0
2005-12-20 03:11:00,0.68849,0.68852,0.68843,0.68848,59700000.0
2005-12-20 03:12:00,0.68857,0.68864,0.68845,0.68863,128900000.0
2005-12-20 03:13:00,0.68867,0.68867,0.68866,0.68866,30800000.0
2005-12-20 03:14:00,0.6887,0.68875,0.6887,0.68875,50100000.0
2005-12-20 03:15:00,0.68872,0.68872,0.68861,0.68861,60999999.0
2005-12-20 03:16:00,0.68868,0.68877,0.68866,0.6887,83199998.0
2005-12-20 03:17:00,0.68858,0.68858,0.68835,0.68835,61500000.0
2005-12-20 03:18:00,0.68839,0.68849,0.68839,0.68843,88200000.0
2005-12-20 03:19:00,0.68826,0.68851,0.68826,0.68837,84000001.0
2005-12-20 03:20:00,0.68844,0.68852,0.68835,0.68842,119399999.0
2005-12-20 03:21:00,0.68828,0.68828,0.68811,0.68818,85199999.0
2005-12-20 03:22:00,0.6882,0.68825,0.688,0.68805,117500000.0
2005-12-20 03:23:00,0.68786,0.68786,0.68777,0.6878,71700000.0
2005-12-20 03:24:00,0.68776,0.68776,0.68765,0.68774,113299998.0
2005-12-20 03:25:00,0.68773,0.68773,0.68761,0.68767,46900000.0
2005-12-20 03:26:00,0.68765,0.6877,0.68755,0.68755,47100000.0
2005-12-20 03:27:00,0.68769,0.68773,0.68762,0.68773,40200000.0
2005-12-20 03:28:00,0.68773,0.6878,0.68766,0.68766,79000000.0
2005-12-20 03:29:00,0.68773,0.68773,0.68745,0.68757,71100001.0
2005-12-20 03:30:00,0.68753,0.68753,0.68743,0.68743,55900000.0
2005-12-20 03:31:00,0.6875,0.6876,0.68745,0.68748,71000000.0
2005-12-20 03:32:00,0.68757,0.68763,0.6875,0.68758,89399999.0
2005-12-20 03:33:00,0.68759,0.68765,0.68755,0.68755,70399998.0
2005-12-20 03:34:00,0.68768,0.68772,0.68761,0.68763,87600000.0
2005-12-20 03:35:00,0.68767,0.68767,0.68751,0.68755,96300000.0
2005-12-20 03:36:00,0.68736,0.68736,0.68729,0.68735,79700000.0
2005-12-20 03:37:00,0.68735,0.68735,0.68696,0.68698,98099999.0
2005-12-20 03:38:00,0.68693,0.68693,0.68682,0.68691,62300000.0
2005-12-20 03:39:00,0.68689,0.68689,0.68649,0.68649,69400000.0
2005-12-20 03:40:00,0.68633,0.68653,0.68633,0.6865,130200002.0
2005-12-20 03:41:00,0.68638,0.68638,0.68587,0.68596,106899999.0
2005-12-20 03:42:00,0.6857,0.68579,0.68535,0.68579,80500000.0
2005-12-20 03:43:00,0.68577,0.68593,0.68577,0.6859,70400001.0
2005-12-20 03:44:00,0.68607,0.68622,0.68583,0.68583,108099997.0
2005-12-20 03:45:00,0.68587,0.68587,0.68583,0.68583,24700001.0
2005-12-20 03:46:00,0.68595,0.68616,0.68586,0.68611,93799999.0
2005-12-20 03:47:00,0.68599,0.68606,0.68597,0.68605,62199999.0
2005-12-20 03:48:00,0.68591,0.68591,0.6856,0.6856,175000000.0
2005-12-20 03:49:00,0.68549,0.68563,0.68549,0.68563,92700001.0
2005-12-20 03:50:00,0.68554,0.68572,0.68552,0.68571,86700002.0
2005-12-20 03:51:00,0.68573,0.68573,0.68558,0.6856,88800000.0
2005-12-20 03:52:00,0.68551,0.68565,0.68546,0.68565,119499999.0
2005-12-20 03:53:00,0.68564,0.68577,0.68564,0.68564,72600000.0
2005-12-20 03:54:00,0.68559,0.68574,0.6855,0.6857,70599999.0
2005-12-20 03:55:00,0.68563,0.68586,0.68553,0.68586,95100000.0
2005-12-20 03:56:00,0.68582,0.68603,0.68577,0.68603,62300000.0
2005-12-20 03:57:00,0.68627,0.68639,0.68605,0.68628,77200000.0
2005-12-20 03:58:00,0.68632,0.68632,0.68617,0.68627,108600000.0
2005-12-20 03:59:00,0.68631,0.68641,0.68629,0.68629,103500002.0
2005-12-20 04:00:00,0.68627,0.68641,0.68621,0.68626,92800000.0
2005-12-20 04:01:00,0.68626,0.68636,0.68626,0.68636,41000000.0
2005-12-20 04:02:00,0.68633,0.68639,0.68633,0.68639,23200000.0
2005-12-20 04:03:00,0.68648,0.68648,0.68628,0.68628,138200001.0
2005-12-20 04:04:00,0.68633,0.68649,0.68633,0.68648,81400000.0
2005-12-20 04:05:00,0.68645,0.68655,0.68645,0.68653,87199999.0
2005-12-20 04:06:00,0.68655,0.68655,0.68645,0.6865,144299998.0
2005-12-20 04:07:00,0.68651,0.68651,0.68637,0.68637,120499999.0
2005-12-20 04:08:00,0.68652,0.68652,0.68638,0.68638,46600000.0
2005-12-20 04:09:00,0.68637,0.68638,0.68637,0.68638,13600000.0
2005-12-20 04:10:00,0.68631,0.68641,0.6863,0.68631,78800001.0
2005-12-20 04:11:00,0.68633,0.68633,0.68624,0.68627,57000000.0
2005-12-20 04:12:00,0.68628,0.68632,0.68618,0.68625,111299998.0
2005-12-20 04:13:00,0.68624,0.68624,0.68616,0.68622,36500000.0
2005-12-20 04:14:00,0.68645,0.6867,0.68645,0.6865,84699998.0
2005-12-20 04:15:00,0.6866,0.68671,0.6866,0.68671,94899999.0
2005-12-20 04:16:00,0.68667,0.6867,0.68654,0.68654,121100000.0
2005-12-20 04:17:00,0.68655,0.68655,0.68645,0.6865,101400000.0
2005-12-20 04:18:00,0.68653,0.68653,0.68643,0.68647,78999998.0
2005-12-20 04:19:00,0.68631,0.68631,0.68629,0.68629,32300000.0
2005-12-20 04:20:00,0.68633,0.68633,0.6863,0.68633,19100000.0
2005-12-20 04:21:00,0.68636,0.68641,0.68628,0.68628,131499998.0
2005-12-20 04:22:00,0.68625,0.6864,0.68625,0.68625,91400000.0
2005-12-20 04:23:00,0.68629,0.68629,0.68621,0.68622,64300000.0
2005-12-20 04:24:00,0.68622,0.68631,0.68616,0.68616,92500000.0
2005-12-20 04:25:00,0.68618,0.68629,0.68615,0.6862,74900000.0
2005-12-20 04:26:00,0.6862,0.68625,0.68615,0.68615,45300000.0
2005-12-20 04:27:00,0.68628,0.68629,0.68621,0.68629,40400000.0
2005-12-20 04:28:00,0.6864,0.6864,0.68625,0.68635,80799999.0
2005-12-20 04:29:00,0.68637,0.68637,0.68635,0.68635,30200000.0
2005-12-20 04:30:00,0.68631,0.6864,0.68629,0.68638,95200000.0
2005-12-20 04:31:00,0.68632,0.68636,0.68623,0.68623,85700000.0
2005-12-20 04:32:00,0.68616,0.68634,0.68616,0.68622,66100000.0
2005-12-20 04:33:00,0.68622,0.68633,0.68612,0.68612,91000000.0
2005-12-20 04:34:00,0.68611,0.68611,0.68604,0.68604,26200000.0
2005-12-20 04:35:00,0.68598,0.68598,0.68568,0.68585,79699999.0
2005-12-20 04:36:00,0.68583,0.68599,0.68582,0.68599,60000000.0
2005-12-20 04:37:00,0.68602,0.68607,0.68596,0.68607,147699998.0
2005-12-20 04:38:00,0.68615,0.68615,0.68602,0.68615,101600001.0
2005-12-20 04:39:00,0.68608,0.68618,0.68589,0.68614,87400000.0
2005-12-20 04:40:00,0.68607,0.68621,0.68607,0.68618,75000001.0
2005-12-20 04:41:00,0.68632,0.68642,0.68632,0.68642,41900000.0
2005-12-20 04:42:00,0.68646,0.68651,0.68643,0.68651,122699998.0
2005-12-20 04:43:00,0.68647,0.6866,0.68647,0.6865,46500001.0
2005-12-20 04:44:00,0.6865,0.68653,0.68636,0.68636,97600001.0
2005-12-20 04:45:00,0.68641,0.68656,0.68641,0.68655,56900000.0
2005-12-20 04:46:00,0.68657,0.68662,0.68647,0.68647,158299999.0
2005-12-20 04:47:00,0.68651,0.68665,0.68651,0.68658,124499999.0
2005-12-20 04:48:00,0.68659,0.68664,0.68649,0.68658,90500002.0
2005-12-20 04:49:00,0.68658,0.68668,0.68653,0.68658,117700000.0
2005-12-20 04:50:00,0.68667,0.68667,0.6866,0.68665,92200001.0
2005-12-20 04:51:00,0.68661,0.68661,0.68643,0.68643,58000000.0
2005-12-20 04:52:00,0.68638,0.68656,0.68638,0.68641,71000000.0
2005-12-20 04:53:00,0.68635,0.68645,0.68635,0.68645,25500000.0
2005-12-20 04:54:00,0.6864,0.6864,0.68633,0.68638,66800001.0
2005-12-20 04:55:00,0.68637,0.68641,0.68632,0.68639,66300000.0
2005-12-20 04:56:00,0.68635,0.68645,0.68635,0.68645,117299998.0
2005-12-20 04:57:00,0.68645,0.68645,0.6862,0.6864,75600000.0
2005-12-20 04:58:00,0.68635,0.68645,0.68635,0.68635,101499998.0
2005-12-20 04:59:00,0.68642,0.68642,0.68619,0.68627,90400000.0
2005-12-20 05:00:00,0.68631,0.68638,0.68629,0.68632,66999999.0
2005-12-20 05:01:00,0.68624,0.68636,0.68616,0.68633,88200000.0
2005-12-20 05:02:00,0.68633,0.68633,0.68624,0.68624,29500000.0
2005-12-20 05:03:00,0.68622,0.68622,0.68605,0.68608,102700000.0
2005-12-20 05:04:00,0.68612,0.68614,0.68587,0.68587,124099997.0
2005-12-20 05:05:00,0.68586,0.68593,0.68575,0.68584,69399999.0
2005-12-20 05:06:00,0.6859,0.6859,0.68573,0.68579,54200001.0
2005-12-20 05:07:00,0.68567,0.68567,0.68541,0.68558,52800000.0
2005-12-20 05:08:00,0.68567,0.68572,0.68559,0.68561,144700001.0
2005-12-20 05:09:00,0.68565,0.68565,0.68555,0.68565,71000000.0
2005-12-20 05:10:00,0.68564,0.68571,0.68562,0.68562,102100000.0
2005-12-20 05:11:00,0.6856,0.68568,0.68555,0.68565,141699999.0
2005-12-20 05:12:00,0.6856,0.68573,0.68557,0.68557,61000000.0
2005-12-20 05:13:00,0.68558,0.68559,0.68533,0.68543,89200002.0
2005-12-20 05:14:00,0.68541,0.68553,0.68537,0.68553,88300001.0
2005-12-20 05:15:00,0.68543,0.68543,0.68522,0.68522,39800001.0
2005-12-20 05:16:00,0.68516,0.68527,0.68516,0.68527,69399999.0
2005-12-20 05:17:00,0.68532,0.6855,0.68527,0.6855,73000000.0
2005-12-20 05:18:00,0.68555,0.68555,0.68535,0.68545,73199999.0
2005-12-20 05:19:00,0.6855,0.6856,0.68545,0.6856,61400000.0
2005-12-20 05:20:00,0.68554,0.68567,0.68554,0.6856,35200000.0
2005-12-20 05:21:00,0.68571,0.68571,0.6855,0.68571,74300000.0
2005-12-20 05:22:00,0.68576,0.68583,0.68575,0.68583,59100001.0
2005-12-20 05:23:00,0.68567,0.68567,0.68555,0.68555,26500000.0
2005-12-20 05:24:00,0.68568,0.68573,0.68561,0.6857,118299999.0
2005-12-20 05:25:00,0.68573,0.68573,0.68557,0.68566,148300000.0
2005-12-20 05:26:00,0.68561,0.68571,0.6856,0.68571,83600000.0
2005-12-20 05:27:00,0.68571,0.68577,0.68551,0.6857,142200000.0
2005-12-20 05:28:00,0.68575,0.68575,0.68565,0.68575,43200000.0
2005-12-20 05:29:00,0.68565,0.68575,0.68553,0.68575,68400000.0
2005-12-20 05:30:00,0.68569,0.68574,0.68564,0.68564,81000001.0
2005-12-20 05:31:00,0.68562,0.68565,0.68555,0.68565,56500000.0
2005-12-20 05:32:00,0.68563,0.68576,0.68561,0.68564,50999999.0
2005-12-20 05:33:00,0.68565,0.68565,0.68555,0.68555,39900000.0
2005-12-20 05:34:00,0.68558,0.68561,0.68551,0.68561,87899999.0
2005-12-20 05:35:00,0.68563,0.68563,0.68546,0.68547,156999997.0
2005-12-20 05:36:00,0.68554,0.68554,0.68517,0.6854,90100002.0
2005-12-20 05:37:00,0.68543,0.68548,0.6854,0.68546,49300000.0
2005-12-20 05:38:00,0.68548,0.6857,0.68541,0.6857,77900001.0
2005-12-20 05:39:00,0.68564,0.68564,0.6856,0.68562,51000000.0
2005-12-20 05:40:00,0.68568,0.68568,0.6856,0.6856,121800000.0
2005-12-20 05:41:00,0.68558,0.68558,0.68551,0.68551,52400001.0
2005-12-20 05:42:00,0.68555,0.6856,0.68545,0.68555,89600001.0
2005-12-20 05:43:00,0.68545,0.68555,0.68545,0.6855,80899998.0
2005-12-20 05:44:00,0.68553,0.68555,0.6855,0.6855,90300001.0
2005-12-20 05:45:00,0.68548,0.6855,0.68535,0.6855,93800000.0
2005-12-20 05:46:00,0.6855,0.68555,0.6855,0.6855,72300000.0
2005-12-20 05:47:00,0.68547,0.68547,0.68524,0.68524,112100001.0
2005-12-20 05:48:00,0.68548,0.68551,0.68542,0.68551,52599999.0
2005-12-20 05:49:00,0.68557,0.68563,0.68552,0.68563,50999999.0
2005-12-20 05:50:00,0.68558,0.68567,0.68544,0.68544,114100000.0
2005-12-20 05:51:00,0.68555,0.68555,0.68545,0.68545,90100000.0
2005-12-20 05:52:00,0.68552,0.68552,0.68537,0.68541,61800000.0
2005-12-20 05:53:00,0.68538,0.68544,0.68532,0.68532,23100000.0
2005-12-20 05:54:00,0.6853,0.68545,0.6853,0.6853,34699999.0
2005-12-20 05:55:00,0.6853,0.68535,0.6852,0.6853,77699999.0
2005-12-20 05:56:00,0.6853,0.6853,0.68525,0.6853,36300000.0
2005-12-20 05:57:00,0.68524,0.68541,0.68524,0.68526,75499999.0
2005-12-20 05:58:00,0.68527,0.68527,0.68523,0.68523,16800000.0
2005-12-20 05:59:00,0.68535,0.68535,0.6852,0.68525,32500000.0
2005-12-20 06:00:00,0.68517,0.68517,0.68494,0.685,110799997.0
2005-12-20 06:01:00,0.68504,0.68519,0.68487,0.685,122200000.0
2005-12-20 06:02:00,0.6851,0.68534,0.6851,0.6853,148200001.0
2005-12-20 06:03:00,0.6853,0.6853,0.6853,0.6853,55099999.0
2005-12-20 06:04:00,0.68536,0.6854,0.68533,0.68534,91900000.0
2005-12-20 06:05:00,0.68547,0.68553,0.68543,0.68553,112100001.0
2005-12-20 06:06:00,0.6855,0.68552,0.68545,0.6855,65299999.0
2005-12-20 06:07:00,0.68553,0.68555,0.68545,0.68547,77400001.0
2005-12-20 06:08:00,0.68552,0.68563,0.68552,0.68563,96500001.0
2005-12-20 06:09:00,0.68563,0.68577,0.68558,0.68574,147499998.0
2005-12-20 06:10:00,0.68574,0.68589,0.68569,0.68572,87500000.0
2005-12-20 06:11:00,0.68567,0.68575,0.68567,0.68575,15100000.0
2005-12-20 06:12:00,0.68575,0.68575,0.68565,0.68565,22400000.0
2005-12-20 06:13:00,0.6857,0.68575,0.6857,0.6857,28700000.0
2005-12-20 06:14:00,0.6857,0.68575,0.6857,0.6857,52800000.0
2005-12-20 06:15:00,0.68571,0.68583,0.68568,0.68583,74900002.0
2005-12-20 06:16:00,0.68578,0.68578,0.68553,0.68569,34100000.0
2005-12-20 06:17:00,0.68575,0.68577,0.68565,0.6857,79800000.0
2005-12-20 06:18:00,0.68561,0.68583,0.68561,0.68572,133600000.0
2005-12-20 06:19:00,0.68582,0.6859,0.68566,0.68583,123400000.0
2005-12-20 06:20:00,0.68583,0.68591,0.68582,0.68586,81199999.0
2005-12-20 06:21:00,0.68583,0.68588,0.68574,0.68588,97999998.0
2005-12-20 06:22:00,0.68585,0.68585,0.68583,0.68583,24800000.0
2005-12-20 06:23:00,0.68585,0.68585,0.6856,0.6858,56600000.0
2005-12-20 06:24:00,0.68583,0.68585,0.68575,0.6858,90099999.0
2005-12-20 06:25:00,0.6858,0.68588,0.68577,0.68577,85400000.0
2005-12-20 06:26:00,0.68577,0.68585,0.68577,0.6858,49799999.0
2005-12-20 06:27:00,0.68584,0.68597,0.68584,0.68597,131700000.0
2005-12-20 06:28:00,0.68594,0.68594,0.68583,0.68593,123500004.0
2005-12-20 06:29:00,0.68589,0.68591,0.68587,0.68588,55500001.0
2005-12-20 06:30:00,0.68582,0.68593,0.68582,0.68583,33400000.0
2005-12-20 06:31:00,0.6859,0.68595,0.68585,0.6859,132100000.0
2005-12-20 06:32:00,0.68593,0.68594,0.6858,0.68591,106599997.0
2005-12-20 06:33:00,0.68574,0.68596,0.68574,0.68587,102899999.0
2005-12-20 06:34:00,0.68574,0.68586,0.68574,0.68579,76400000.0
2005-12-20 06:35:00,0.68577,0.68592,0.68575,0.68592,71200000.0
2005-12-20 06:36:00,0.68574,0.68584,0.6857,0.68584,72899999.0
2005-12-20 06:37:00,0.6858,0.68585,0.6858,0.68585,70700000.0
2005-12-20 06:38:00,0.6858,0.68585,0.68575,0.6858,45100000.0
2005-12-20 06:39:00,0.6859,0.6859,0.68583,0.68585,37200000.0
2005-12-20 06:40:00,0.68577,0.68585,0.68577,0.6858,21600000.0
2005-12-20 06:41:00,0.68576,0.68576,0.68563,0.68563,91700002.0
2005-12-20 06:42:00,0.68551,0.68585,0.68551,0.68585,59600000.0
2005-12-20 06:43:00,0.6858,0.68585,0.68578,0.68585,110599998.0
2005-12-20 06:44:00,0.68578,0.68591,0.68572,0.68591,147699999.0
2005-12-20 06:45:00,0.68587,0.68592,0.68585,0.68587,83600000.0
2005-12-20 06:46:00,0.68597,0.68597,0.68587,0.68595,77400001.0
2005-12-20 06:47:00,0.6859,0.686,0.68588,0.6859,131299998.0
2005-12-20 06:48:00,0.68598,0.68618,0.68598,0.68618,22400000.0
2005-12-20 06:49:00,0.68608,0.68613,0.686,0.68613,92500001.0
2005-12-20 06:50:00,0.68628,0.6863,0.68614,0.68623,120600001.0
2005-12-20 06:51:00,0.68635,0.68648,0.68635,0.68645,71600000.0
2005-12-20 06:52:00,0.6865,0.68653,0.68639,0.68653,191999999.0
2005-12-20 06:53:00,0.68648,0.68657,0.68633,0.6865,95499999.0
2005-12-20 06:54:00,0.68652,0.68659,0.68652,0.68652,60800000.0
2005-12-20 06:55:00,0.68649,0.68654,0.68642,0.68647,85000000.0
2005-12-20 06:56:00,0.68652,0.68652,0.68637,0.68647,59800000.0
2005-12-20 06:57:00,0.68655,0.68665,0.68645,0.68665,84099999.0
2005-12-20 06:58:00,0.68649,0.68671,0.68649,0.68671,109599997.0
2005-12-20 06:59:00,0.68658,0.68666,0.68651,0.68651,65700001.0
2005-12-20 07:00:00,0.68639,0.68648,0.68639,0.68648,29600000.0
2005-12-20 07:01:00,0.68651,0.68652,0.68642,0.68652,93700000.0
2005-12-20 07:02:00,0.68659,0.68678,0.68658,0.68669,130200001.0
2005-12-20 07:03:00,0.68665,0.68665,0.6866,0.6866,57800000.0
2005-12-20 07:04:00,0.68653,0.68656,0.68645,0.68646,76500000.0
2005-12-20 07:05:00,0.68655,0.68672,0.68655,0.6867,57399999.0
2005-12-20 07:06:00,0.68664,0.68667,0.68655,0.68667,91000000.0
2005-12-20 07:07:00,0.68666,0.68666,0.68641,0.68658,105400000.0
2005-12-20 07:08:00,0.6866,0.68678,0.68641,0.68676,78400001.0
2005-12-20 07:09:00,0.68674,0.68684,0.68674,0.68677,84100000.0
2005-12-20 07:10:00,0.68675,0.68675,0.6867,0.6867,46000000.0
2005-12-20 07:11:00,0.68648,0.68674,0.68648,0.68661,41500000.0
2005-12-20 07:12:00,0.68652,0.6866,0.6865,0.68655,70099998.0
2005-12-20 07:13:00,0.68663,0.68663,0.68655,0.68659,75800001.0
2005-12-20 07:14:00,0.6866,0.68663,0.68655,0.68663,104400002.0
2005-12-20 07:15:00,0.6866,0.68672,0.6866,0.68667,102299999.0
2005-12-20 07:16:00,0.68669,0.68669,0.68659,0.68659,48900000.0
2005-12-20 07:17:00,0.68658,0.68658,0.68648,0.68658,78800000.0
2005-12-20 07:18:00,0.6866,0.68672,0.68658,0.68672,115600000.0
2005-12-20 07:19:00,0.68673,0.68673,0.68659,0.68673,81300001.0
2005-12-20 07:20:00,0.68675,0.68685,0.68675,0.68685,32000000.0
2005-12-20 07:21:00,0.68665,0.68675,0.68665,0.6867,62300000.0
2005-12-20 07:22:00,0.68664,0.6867,0.6866,0.6867,85300002.0
2005-12-20 07:23:00,0.6867,0.68678,0.68661,0.68668,44500001.0
2005-12-20 07:24:00,0.68665,0.68673,0.68657,0.68657,57900000.0
2005-12-20 07:25:00,0.6867,0.68675,0.68667,0.68675,111099999.0
2005-12-20 07:26:00,0.6867,0.68675,0.6867,0.6867,33900000.0
2005-12-20 07:27:00,0.68673,0.68673,0.68657,0.68658,60900000.0
2005-12-20 07:28:00,0.6865,0.68655,0.6865,0.68655,23999999.0
2005-12-20 07:29:00,0.68655,0.6866,0.68642,0.6865,75000000.0
2005-12-20 07:30:00,0.6865,0.68655,0.68645,0.68655,38300000.0
2005-12-20 07:31:00,0.6865,0.68655,0.68645,0.68655,88800000.0
2005-12-20 07:32:00,0.68655,0.6866,0.68645,0.68645,87900001.0
2005-12-20 07:33:00,0.68645,0.68655,0.6864,0.68655,107100002.0
2005-12-20 07:34:00,0.68625,0.6866,0.68625,0.68655,95300002.0
2005-12-20 07:35:00,0.68645,0.68655,0.68645,0.68645,17000000.0
2005-12-20 07:36:00,0.6865,0.68655,0.6865,0.68655,82600000.0
2005-12-20 07:37:00,0.68655,0.68655,0.68645,0.6865,100700000.0
2005-12-20 07:38:00,0.68653,0.68653,0.68642,0.68647,118900002.0
2005-12-20 07:39:00,0.68642,0.68646,0.68641,0.68646,55900001.0
2005-12-20 07:40:00,0.68638,0.68651,0.68638,0.6865,111599999.0
2005-12-20 07:41:00,0.68651,0.68651,0.68639,0.68648,43899998.0
2005-12-20 07:42:00,0.68655,0.68655,0.6865,0.6865,38000000.0
2005-12-20 07:43:00,0.68655,0.68655,0.68635,0.68635,138199998.0
2005-12-20 07:44:00,0.68645,0.68648,0.68643,0.68643,67199998.0
2005-12-20 07:45:00,0.68642,0.68652,0.68638,0.68644,74400000.0
2005-12-20 07:46:00,0.6865,0.68655,0.6865,0.6865,47700001.0
2005-12-20 07:47:00,0.68655,0.68655,0.68645,0.68653,21500000.0
2005-12-20 07:48:00,0.68655,0.68655,0.68635,0.68655,76499999.0
2005-12-20 07:49:00,0.6865,0.68655,0.68648,0.68655,72600000.0
2005-12-20 07:50:00,0.6865,0.68655,0.68635,0.68643,102099999.0
2005-12-20 07:51:00,0.68645,0.68657,0.68645,0.68645,117799999.0
2005-12-20 07:52:00,0.68653,0.68653,0.68645,0.68645,28600000.0
2005-12-20 07:53:00,0.68647,0.68655,0.68645,0.68645,24200000.0
2005-12-20 07:54:00,0.68644,0.68649,0.6863,0.6863,99500000.0
2005-12-20 07:55:00,0.6863,0.6863,0.68625,0.68625,38100000.0
2005-12-20 07:56:00,0.68629,0.68641,0.68629,0.68638,56500001.0
2005-12-20 07:57:00,0.68641,0.68642,0.68626,0.68642,46800000.0
2005-12-20 07:58:00,0.68645,0.68655,0.6864,0.6864,53400001.0
2005-12-20 07:59:00,0.68652,0.68655,0.68646,0.68655,100399998.0
2005-12-20 08:00:00,0.68639,0.68666,0.68639,0.68652,152700000.0
2005-12-20 08:01:00,0.68665,0.68716,0.68665,0.68716,121500002.0
2005-12-20 08:02:00,0.68721,0.68721,0.68693,0.68693,81300000.0
2005-12-20 08:03:00,0.6869,0.687,0.6869,0.68698,47000000.0
2005-12-20 08:04:00,0.68695,0.68717,0.68693,0.68712,90000000.0
2005-12-20 08:05:00,0.68717,0.68731,0.68706,0.68706,81099999.0
2005-12-20 08:06:00,0.68715,0.68747,0.68715,0.68743,129299999.0
2005-12-20 08:07:00,0.68737,0.68753,0.68732,0.68739,111499999.0
2005-12-20 08:08:00,0.68735,0.68742,0.68726,0.68742,130500000.0
2005-12-20 08:09:00,0.68739,0.68757,0.68739,0.68746,104399999.0
2005-12-20 08:10:00,0.68752,0.68764,0.68752,0.68756,41899999.0
2005-12-20 08:11:00,0.68768,0.68788,0.68762,0.68779,81999998.0
2005-12-20 08:12:00,0.68788,0.68797,0.68773,0.68773,119399998.0
2005-12-20 08:13:00,0.68774,0.6879,0.68774,0.6879,99499999.0
2005-12-20 08:14:00,0.68782,0.68786,0.68774,0.68781,49800000.0
2005-12-20 08:15:00,0.68791,0.68798,0.68786,0.68795,153300000.0
2005-12-20 08:16:00,0.68785,0.68793,0.68778,0.68793,39000000.0
2005-12-20 08:17:00,0.68779,0.68802,0.68779,0.68793,59000000.0
2005-12-20 08:18:00,0.68786,0.68786,0.68766,0.68778,74599997.0
2005-12-20 08:19:00,0.68785,0.68785,0.68775,0.68777,76600001.0
2005-12-20 08:20:00,0.68785,0.6879,0.68775,0.6878,168599999.0
2005-12-20 08:21:00,0.68774,0.68804,0.68774,0.68804,69400001.0
2005-12-20 08:22:00,0.68819,0.68819,0.68809,0.68809,9600000.0
2005-12-20 08:23:00,0.68826,0.68837,0.68826,0.68837,22800000.0
2005-12-20 08:24:00,0.68852,0.68852,0.68835,0.68843,56100001.0
2005-12-20 08:25:00,0.68849,0.68854,0.68849,0.68854,33400000.0
2005-12-20 08:26:00,0.68872,0.68872,0.68846,0.68846,62899999.0
2005-12-20 08:27:00,0.68841,0.68843,0.68841,0.68843,36600001.0
2005-12-20 08:28:00,0.68862,0.6889,0.68862,0.6889,84000000.0
2005-12-20 08:29:00,0.68892,0.68892,0.68879,0.68879,29200001.0
2005-12-20 08:30:00,0.68886,0.68886,0.68875,0.68882,113799999.0
2005-12-20 08:31:00,0.6889,0.68893,0.68879,0.68883,39699999.0
2005-12-20 08:32:00,0.68881,0.68881,0.68874,0.68874,27500000.0
2005-12-20 08:33:00,0.6887,0.68882,0.68863,0.68868,84699999.0
2005-12-20 08:34:00,0.68867,0.68902,0.68867,0.68897,66100001.0
2005-12-20 08:35:00,0.68888,0.68892,0.68888,0.68892,64699998.0
2005-12-20 08:36:00,0.68881,0.68888,0.68863,0.68863,133700001.0
2005-12-20 08:37:00,0.68878,0.68878,0.68864,0.68868,58100000.0
2005-12-20 08:38:00,0.6887,0.6887,0.68865,0.68865,33500000.0
2005-12-20 08:39:00,0.6887,0.68877,0.6887,0.6887,93299997.0
2005-12-20 08:40:00,0.68869,0.68878,0.68868,0.68877,144000002.0
2005-12-20 08:41:00,0.68877,0.6889,0.68857,0.68857,53400000.0
2005-12-20 08:42:00,0.68859,0.68859,0.68847,0.68855,71000000.0
2005-12-20 08:43:00,0.68854,0.68873,0.68851,0.68856,154700002.0
2005-12-20 08:44:00,0.68865,0.68865,0.68855,0.68855,100300000.0
2005-12-20 08:45:00,0.68859,0.68859,0.68852,0.68852,20200000.0
2005-12-20 08:46:00,0.68863,0.68864,0.68852,0.6886,53400000.0
2005-12-20 08:47:00,0.68862,0.68871,0.68862,0.68871,28000000.0
2005-12-20 08:48:00,0.6886,0.6887,0.6886,0.68865,89800000.0
2005-12-20 08:49:00,0.68865,0.68871,0.68857,0.68857,103500001.0
2005-12-20 08:50:00,0.68857,0.68865,0.68853,0.68865,72099999.0
2005-12-20 08:51:00,0.68863,0.68863,0.68849,0.68853,94300000.0
2005-12-20 08:52:00,0.68865,0.68881,0.68861,0.68881,113600002.0
2005-12-20 08:53:00,0.68884,0.68919,0.6888,0.68919,122400001.0
2005-12-20 08:54:00,0.68911,0.68914,0.68907,0.68908,93800000.0
2005-12-20 08:55:00,0.68912,0.68912,0.68901,0.68907,109500002.0
2005-12-20 08:56:00,0.689,0.68905,0.68875,0.6888,70800001.0
2005-12-20 08:57:00,0.68905,0.68905,0.689,0.68902,32700000.0
2005-12-20 08:58:00,0.68902,0.68902,0.6889,0.6889,106400000.0
2005-12-20 08:59:00,0.68895,0.68895,0.68885,0.68895,42400000.0
2005-12-20 09:00:00,0.6889,0.68905,0.6889,0.68905,52300001.0
2005-12-20 09:01:00,0.68888,0.68895,0.68888,0.68895,50300000.0
2005-12-20 09:02:00,0.68895,0.68895,0.6889,0.6889,80300002.0
2005-12-20 09:03:00,0.68887,0.68915,0.68887,0.68915,16500000.0
2005-12-20 09:04:00,0.68927,0.68927,0.6891,0.68913,72200000.0
2005-12-20 09:05:00,0.689,0.68911,0.689,0.68911,18300000.0
2005-12-20 09:06:00,0.68903,0.6891,0.68903,0.68908,50299999.0
2005-12-20 09:07:00,0.689,0.68905,0.68895,0.68895,75600001.0
2005-12-20 09:08:00,0.68907,0.68911,0.68897,0.6891,79799999.0
2005-12-20 09:09:00,0.68912,0.68919,0.68898,0.68901,128900000.0
2005-12-20 09:10:00,0.68895,0.68895,0.68868,0.68868,101700000.0
2005-12-20 09:11:00,0.68877,0.68881,0.68874,0.68881,76500001.0
2005-12-20 09:12:00,0.68882,0.68891,0.68882,0.68891,33400000.0
2005-12-20 09:13:00,0.68902,0.68903,0.68895,0.68899,57400001.0
2005-12-20 09:14:00,0.68907,0.68907,0.68894,0.68895,34200000.0
2005-12-20 09:15:00,0.68894,0.68919,0.68894,0.6891,112400001.0
2005-12-20 09:16:00,0.68918,0.68921,0.68909,0.68909,85499999.0
2005-12-20 09:17:00,0.68903,0.68925,0.68902,0.68902,171399998.0
2005-12-20 09:18:00,0.68915,0.68944,0.68915,0.68944,83400002.0
2005-12-20 09:19:00,0.68936,0.68936,0.68905,0.68911,67500000.0
2005-12-20 09:20:00,0.68903,0.68903,0.68889,0.68897,115700000.0
2005-12-20 09:21:00,0.68888,0.68888,0.68875,0.68875,62199999.0
2005-12-20 09:22:00,0.68874,0.68876,0.68874,0.68876,32600000.0
2005-12-20 09:23:00,0.68851,0.68865,0.68847,0.68857,122499999.0
2005-12-20 09:24:00,0.68852,0.68855,0.68852,0.68855,20999999.0
2005-12-20 09:25:00,0.68863,0.6887,0.68846,0.68867,95799999.0
2005-12-20 09:26:00,0.68875,0.68878,0.68873,0.68877,88500000.0
2005-12-20 09:27:00,0.68876,0.68876,0.68856,0.68856,39900000.0
2005-12-20 09:28:00,0.6886,0.68865,0.68855,0.68855,62999999.0
2005-12-20 09:29:00,0.68862,0.68868,0.68855,0.68868,34500000.0
2005-12-20 09:30:00,0.68868,0.68871,0.68861,0.68867,65300000.0
2005-12-20 09:31:00,0.68875,0.68881,0.68875,0.68879,76100000.0
2005-12-20 09:32:00,0.68875,0.68877,0.68867,0.68867,67500002.0
2005-12-20 09:33:00,0.6887,0.6888,0.68865,0.68875,83199999.0
2005-12-20 09:34:00,0.68872,0.68875,0.68865,0.68875,60500000.0
2005-12-20 09:35:00,0.68875,0.6888,0.68865,0.6888,164699998.0
2005-12-20 09:36:00,0.68864,0.68877,0.68863,0.68863,26800000.0
2005-12-20 09:37:00,0.68868,0.68873,0.68858,0.68858,94299998.0
2005-12-20 09:38:00,0.68866,0.68882,0.68864,0.68864,96299999.0
2005-12-20 09:39:00,0.68875,0.68875,0.6887,0.6887,46700000.0
2005-12-20 09:40:00,0.68865,0.68876,0.6885,0.68865,89299999.0
2005-12-20 09:41:00,0.68847,0.68847,0.68815,0.68827,109099999.0
2005-12-20 09:42:00,0.68819,0.68838,0.68812,0.68812,83400001.0
2005-12-20 09:43:00,0.68805,0.68826,0.68805,0.68825,115800000.0
2005-12-20 09:44:00,0.68833,0.68834,0.68812,0.68812,92700000.0
2005-12-20 09:45:00,0.68813,0.6882,0.68808,0.6882,49700000.0
2005-12-20 09:46:00,0.6881,0.6882,0.6881,0.6882,52100000.0
2005-12-20 09:47:00,0.68808,0.68815,0.688,0.68815,39000000.0
2005-12-20 09:48:00,0.68808,0.68819,0.68808,0.6881,74899999.0
2005-12-20 09:49:00,0.68809,0.68815,0.68803,0.68803,83200001.0
2005-12-20 09:50:00,0.68798,0.68798,0.68787,0.68792,74900000.0
2005-12-20 09:51:00,0.68792,0.68798,0.68789,0.68792,84599998.0
2005-12-20 09:52:00,0.68788,0.68792,0.68785,0.68792,72600000.0
2005-12-20 09:53:00,0.68794,0.68796,0.68794,0.68796,35000000.0
2005-12-20 09:54:00,0.688,0.6881,0.68795,0.6881,36200000.0
2005-12-20 09:55:00,0.688,0.6881,0.68793,0.68798,58899999.0
2005-12-20 09:56:00,0.68802,0.68802,0.68795,0.688,38300000.0
2005-12-20 09:57:00,0.68794,0.68803,0.68794,0.68798,50100000.0
2005-12-20 09:58:00,0.68789,0.68789,0.68781,0.68781,33400000.0
2005-12-20 09:59:00,0.68792,0.6881,0.68792,0.6881,68600000.0
2005-12-20 10:00:00,0.68814,0.68821,0.6881,0.68817,77399999.0
2005-12-20 10:01:00,0.68826,0.68845,0.68813,0.68813,102599999.0
2005-12-20 10:02:00,0.68806,0.6882,0.68806,0.68814,145800000.0
2005-12-20 10:03:00,0.68818,0.68827,0.68811,0.68813,95400000.0
2005-12-20 10:04:00,0.6881,0.68815,0.68805,0.68805,57300001.0
2005-12-20 10:05:00,0.68805,0.6882,0.68785,0.68785,58100001.0
2005-12-20 10:06:00,0.68813,0.68813,0.68798,0.68812,155399999.0
2005-12-20 10:07:00,0.6881,0.68815,0.68807,0.68812,84699999.0
2005-12-20 10:08:00,0.6881,0.68824,0.6881,0.68824,99199996.0
2005-12-20 10:09:00,0.68802,0.68829,0.68802,0.68825,141999997.0
2005-12-20 10:10:00,0.68819,0.68821,0.68818,0.68818,30500000.0
2005-12-20 10:11:00,0.68815,0.68815,0.6881,0.6881,27800000.0
2005-12-20 10:12:00,0.6879,0.6879,0.6879,0.6879,16700000.0
2005-12-20 10:13:00,0.68772,0.68784,0.68772,0.68775,96500002.0
2005-12-20 10:14:00,0.68775,0.68775,0.68772,0.68772,25400000.0
2005-12-20 10:15:00,0.68777,0.68782,0.68771,0.68771,86100002.0
2005-12-20 10:16:00,0.68778,0.6878,0.6877,0.6877,147299998.0
2005-12-20 10:17:00,0.68781,0.68797,0.68781,0.68797,60999999.0
2005-12-20 10:18:00,0.68802,0.6881,0.68798,0.688,101399999.0
2005-12-20 10:19:00,0.68795,0.68805,0.68795,0.68802,71300000.0
2005-12-20 10:20:00,0.68805,0.68805,0.688,0.688,24000000.0
2005-12-20 10:21:00,0.68807,0.68813,0.68805,0.68809,57200002.0
2005-12-20 10:22:00,0.6881,0.68815,0.68803,0.68815,70200001.0
2005-12-20 10:23:00,0.68815,0.68818,0.68807,0.68807,98499998.0
2005-12-20 10:24:00,0.68811,0.68819,0.68802,0.68802,74699999.0
2005-12-20 10:25:00,0.68792,0.68798,0.68792,0.68795,67800000.0
2005-12-20 10:26:00,0.68785,0.68802,0.68785,0.68796,130000002.0
2005-12-20 10:27:00,0.68805,0.68805,0.68795,0.68805,64600000.0
2005-12-20 10:28:00,0.68802,0.68802,0.68793,0.68793,39000000.0
2005-12-20 10:29:00,0.68805,0.68805,0.688,0.68802,39900000.0
2005-12-20 10:30:00,0.6879,0.6881,0.68785,0.6881,58300000.0
2005-12-20 10:31:00,0.68796,0.68796,0.68764,0.68773,82200000.0
2005-12-20 10:32:00,0.68774,0.68781,0.6877,0.68777,111599998.0
2005-12-20 10:33:00,0.68767,0.68767,0.68755,0.68765,73199999.0
2005-12-20 10:34:00,0.68761,0.68765,0.68758,0.68758,71900000.0
2005-12-20 10:35:00,0.6876,0.68769,0.68753,0.68754,75800001.0
2005-12-20 10:36:00,0.68751,0.68766,0.68751,0.68766,59000000.0
2005-12-20 10:37:00,0.68765,0.6878,0.68765,0.6878,71100000.0
2005-12-20 10:38:00,0.68769,0.68769,0.68752,0.68757,73600000.0
2005-12-20 10:39:00,0.68755,0.68777,0.68755,0.6876,116900001.0
2005-12-20 10:40:00,0.68767,0.68767,0.68748,0.68755,117900001.0
2005-12-20 10:41:00,0.68748,0.68765,0.68748,0.68751,138199998.0
2005-12-20 10:42:00,0.68747,0.68747,0.68726,0.68733,54299999.0
2005-12-20 10:43:00,0.68722,0.6873,0.68721,0.68721,95600000.0
2005-12-20 10:44:00,0.68725,0.68725,0.68715,0.68722,73100000.0
2005-12-20 10:45:00,0.68723,0.68728,0.68709,0.68728,145999998.0
2005-12-20 10:46:00,0.6872,0.6873,0.68715,0.6873,69700000.0
2005-12-20 10:47:00,0.68722,0.68737,0.68718,0.68733,106000001.0
2005-12-20 10:48:00,0.68725,0.68725,0.6872,0.68725,76899999.0
2005-12-20 10:49:00,0.68725,0.68725,0.6872,0.6872,94300002.0
2005-12-20 10:50:00,0.68725,0.68725,0.68715,0.6872,77400001.0
2005-12-20 10:51:00,0.68695,0.6873,0.68695,0.6873,44600000.0
2005-12-20 10:52:00,0.68725,0.68728,0.6872,0.68728,110099998.0
2005-12-20 10:53:00,0.68729,0.6873,0.68715,0.6873,116000000.0
2005-12-20 10:54:00,0.68725,0.68736,0.68718,0.68729,37900000.0
2005-12-20 10:55:00,0.68725,0.68725,0.68725,0.68725,86900000.0
2005-12-20 10:56:00,0.6872,0.68724,0.68714,0.68714,104600001.0
2005-12-20 10:57:00,0.6872,0.68725,0.68718,0.6872,55800000.0
2005-12-20 10:58:00,0.6872,0.68725,0.68715,0.68715,119799998.0
2005-12-20 10:59:00,0.68718,0.68729,0.68718,0.68725,77900001.0
2005-12-20 11:00:00,0.68724,0.68741,0.68704,0.68733,102099999.0
2005-12-20 11:01:00,0.6873,0.68735,0.6871,0.68735,91000000.0
2005-12-20 11:02:00,0.68734,0.68745,0.6872,0.68739,104000000.0
2005-12-20 11:03:00,0.6874,0.6875,0.6873,0.68745,144700000.0
2005-12-20 11:04:00,0.68745,0.6875,0.68732,0.68732,89700001.0
2005-12-20 11:05:00,0.68742,0.68743,0.68729,0.68743,52500000.0
2005-12-20 11:06:00,0.68736,0.6874,0.68734,0.68735,88299997.0
2005-12-20 11:07:00,0.68739,0.68744,0.68735,0.68738,90300000.0
2005-12-20 11:08:00,0.6873,0.68735,0.6873,0.68733,37400000.0
2005-12-20 11:09:00,0.68729,0.68731,0.68728,0.68728,45400000.0
2005-12-20 11:10:00,0.6872,0.6873,0.68705,0.68725,62099999.0
2005-12-20 11:11:00,0.68724,0.68724,0.68713,0.68717,96599999.0
2005-12-20 11:12:00,0.68717,0.68733,0.68713,0.68732,62500000.0
2005-12-20 11:13:00,0.68734,0.68751,0.68732,0.68734,90100000.0
2005-12-20 11:14:00,0.68736,0.68758,0.68736,0.68741,162300001.0
2005-12-20 11:15:00,0.68746,0.68751,0.68742,0.68742,100700001.0
2005-12-20 11:16:00,0.6874,0.6874,0.68712,0.68735,99800000.0
2005-12-20 11:17:00,0.68739,0.68758,0.68733,0.68758,105300000.0
2005-12-20 11:18:00,0.68765,0.68782,0.68765,0.68782,143900000.0
2005-12-20 11:19:00,0.6877,0.68793,0.68769,0.68779,110200001.0
2005-12-20 11:20:00,0.6877,0.68775,0.6877,0.68775,88800002.0
2005-12-20 11:21:00,0.68776,0.68791,0.68776,0.68777,60200000.0
2005-12-20 11:22:00,0.68777,0.68792,0.68776,0.68778,106999998.0
2005-12-20 11:23:00,0.68791,0.68791,0.68775,0.68775,77799999.0
2005-12-20 11:24:00,0.68769,0.68775,0.68753,0.68763,119100000.0
2005-12-20 11:25:00,0.68761,0.68772,0.68758,0.68758,73300000.0
2005-12-20 11:26:00,0.6876,0.68765,0.68755,0.68755,45200000.0
2005-12-20 11:27:00,0.68755,0.68759,0.68752,0.68752,52500000.0
2005-12-20 11:28:00,0.6876,0.68767,0.68758,0.68767,66200001.0
2005-12-20 11:29:00,0.68776,0.68785,0.68761,0.6878,149900003.0
2005-12-20 11:30:00,0.6879,0.68795,0.6879,0.6879,47100001.0
2005-12-20 11:31:00,0.68792,0.68792,0.68768,0.68768,116099998.0
2005-12-20 11:32:00,0.68773,0.68785,0.68772,0.68772,64500000.0
2005-12-20 11:33:00,0.6877,0.68775,0.68765,0.68775,59900001.0
2005-12-20 11:34:00,0.68772,0.68772,0.68758,0.68761,56400001.0
2005-12-20 11:35:00,0.68757,0.68757,0.68733,0.6875,55100000.0
2005-12-20 11:36:00,0.6875,0.68755,0.68742,0.68755,70899998.0
2005-12-20 11:37:00,0.68762,0.68762,0.68755,0.68755,87999999.0
2005-12-20 11:38:00,0.6876,0.68761,0.68746,0.68758,165199999.0
2005-12-20 11:39:00,0.6875,0.68755,0.68747,0.6875,90199999.0
2005-12-20 11:40:00,0.68745,0.6876,0.68745,0.68755,86200001.0
2005-12-20 11:41:00,0.68745,0.68765,0.68745,0.68763,73200000.0
2005-12-20 11:42:00,0.68758,0.68763,0.68758,0.68759,46400000.0
2005-12-20 11:43:00,0.68756,0.68759,0.68746,0.68747,104700000.0
2005-12-20 11:44:00,0.68759,0.68759,0.68749,0.68749,20000001.0
2005-12-20 11:45:00,0.68758,0.68766,0.68754,0.68754,81799999.0
2005-12-20 11:46:00,0.68755,0.68755,0.6874,0.6875,55700000.0
2005-12-20 11:47:00,0.68755,0.68755,0.68735,0.68735,82200001.0
2005-12-20 11:48:00,0.68735,0.68745,0.68735,0.68735,113200000.0
2005-12-20 11:49:00,0.68745,0.68745,0.6873,0.68745,109100000.0
2005-12-20 11:50:00,0.68745,0.6875,0.68735,0.68738,93699997.0
2005-12-20 11:51:00,0.68745,0.6876,0.68745,0.68757,68699999.0
2005-12-20 11:52:00,0.68765,0.68768,0.68756,0.68759,88899999.0
2005-12-20 11:53:00,0.68761,0.68768,0.68751,0.68754,145700001.0
2005-12-20 11:54:00,0.68758,0.68772,0.68758,0.68772,81799999.0
2005-12-20 11:55:00,0.68766,0.68766,0.68752,0.68752,62200000.0
2005-12-20 11:56:00,0.68751,0.68763,0.68751,0.68763,63700000.0
2005-12-20 11:57:00,0.68753,0.68757,0.68744,0.68751,61500000.0
2005-12-20 11:58:00,0.68755,0.68755,0.68748,0.6875,73699999.0
2005-12-20 11:59:00,0.68756,0.68771,0.68756,0.68771,87200001.0
2005-12-20 12:00:00,0.68772,0.6878,0.6876,0.6878,49400000.0
2005-12-20 12:01:00,0.68778,0.68779,0.68765,0.68772,114099999.0
2005-12-20 12:02:00,0.68771,0.68784,0.68766,0.68773,101899999.0
2005-12-20 12:03:00,0.68775,0.68778,0.6877,0.68778,58999999.0
2005-12-20 12:04:00,0.6878,0.6878,0.68766,0.68777,75000000.0
2005-12-20 12:05:00,0.6878,0.68782,0.68774,0.68775,73700000.0
2005-12-20 12:06:00,0.6877,0.6878,0.6877,0.68775,88299999.0
2005-12-20 12:07:00,0.68772,0.68785,0.68772,0.68785,111200002.0
2005-12-20 12:08:00,0.68785,0.68795,0.68785,0.6879,98800001.0
2005-12-20 12:09:00,0.68795,0.68795,0.6879,0.68795,78900001.0
2005-12-20 12:10:00,0.6879,0.68795,0.6878,0.68795,96199998.0
2005-12-20 12:11:00,0.68795,0.688,0.6879,0.6879,50300000.0
2005-12-20 12:12:00,0.6878,0.68787,0.68761,0.68761,90899999.0
2005-12-20 12:13:00,0.68752,0.68766,0.68752,0.68757,60499999.0
2005-12-20 12:14:00,0.68758,0.68767,0.68758,0.68767,115699999.0
2005-12-20 12:15:00,0.6877,0.6878,0.6877,0.68775,91100001.0
2005-12-20 12:16:00,0.68761,0.68761,0.68744,0.68744,60099999.0
2005-12-20 12:17:00,0.68743,0.68757,0.68742,0.68742,100400000.0
2005-12-20 12:18:00,0.68743,0.68743,0.68729,0.68733,45099999.0
2005-12-20 12:19:00,0.68735,0.68735,0.6873,0.6873,103299998.0
2005-12-20 12:20:00,0.6874,0.68744,0.68731,0.68734,93800000.0
2005-12-20 12:21:00,0.68725,0.6874,0.68725,0.6874,148900000.0
2005-12-20 12:22:00,0.68745,0.6875,0.6874,0.68745,56700000.0
2005-12-20 12:23:00,0.68734,0.6875,0.68734,0.6875,76500000.0
2005-12-20 12:24:00,0.68751,0.68751,0.68742,0.68742,55800002.0
2005-12-20 12:25:00,0.6874,0.68745,0.68738,0.68745,58999999.0
2005-12-20 12:26:00,0.68745,0.68748,0.68735,0.6874,96400000.0
2005-12-20 12:27:00,0.6874,0.68745,0.6874,0.68745,39500000.0
2005-12-20 12:28:00,0.68741,0.68753,0.68739,0.68747,70600000.0
2005-12-20 12:29:00,0.6874,0.6874,0.6874,0.6874,31900001.0
2005-12-20 12:30:00,0.68735,0.6874,0.68735,0.68738,63099999.0
2005-12-20 12:31:00,0.68745,0.68747,0.68725,0.6874,136400000.0
2005-12-20 12:32:00,0.68747,0.68747,0.68726,0.6873,105200000.0
2005-12-20 12:33:00,0.68731,0.68731,0.68712,0.68712,90500000.0
2005-12-20 12:34:00,0.6872,0.68725,0.68715,0.6872,101200001.0
2005-12-20 12:35:00,0.68724,0.68738,0.68724,0.68735,73699999.0
2005-12-20 12:36:00,0.68729,0.68739,0.68712,0.68735,44800000.0
2005-12-20 12:37:00,0.68732,0.68748,0.68732,0.68738,67600000.0
2005-12-20 12:38:00,0.68745,0.68748,0.6872,0.68745,122599998.0
2005-12-20 12:39:00,0.68745,0.68745,0.68735,0.68745,53000000.0
2005-12-20 12:40:00,0.6874,0.6875,0.6872,0.6875,82100000.0
2005-12-20 12:41:00,0.68745,0.68745,0.68742,0.68742,33599998.0
2005-12-20 12:42:00,0.68745,0.68751,0.68742,0.68742,89699999.0
2005-12-20 12:43:00,0.68749,0.68754,0.68749,0.68752,118400000.0
2005-12-20 12:44:00,0.68745,0.68755,0.68745,0.6875,13900000.0
2005-12-20 12:45:00,0.68755,0.68755,0.68755,0.68755,50199999.0
2005-12-20 12:46:00,0.68764,0.68774,0.68764,0.68774,44699999.0
2005-12-20 12:47:00,0.68785,0.68785,0.68785,0.68785,51800002.0
2005-12-20 12:48:00,0.68787,0.68792,0.68783,0.68789,65799999.0
2005-12-20 12:49:00,0.68787,0.68787,0.68768,0.68768,34200000.0
2005-12-20 12:50:00,0.68755,0.6877,0.68755,0.68755,70300000.0
2005-12-20 12:51:00,0.68774,0.68778,0.68762,0.6877,68600000.0
2005-12-20 12:52:00,0.68765,0.68774,0.68749,0.6876,129900001.0
2005-12-20 12:53:00,0.68755,0.68765,0.68755,0.6876,63000000.0
2005-12-20 12:54:00,0.68759,0.68761,0.68758,0.68758,36600000.0
2005-12-20 12:55:00,0.68749,0.68768,0.68742,0.68762,172599999.0
2005-12-20 12:56:00,0.6877,0.6877,0.6876,0.6876,40100000.0
2005-12-20 12:57:00,0.68767,0.68773,0.68767,0.68773,35900001.0
2005-12-20 12:58:00,0.68782,0.68782,0.6876,0.68761,77100000.0
2005-12-20 12:59:00,0.68763,0.68763,0.68757,0.68757,41400002.0
2005-12-20 13:00:00,0.68754,0.68756,0.68734,0.68756,101199998.0
2005-12-20 13:01:00,0.68764,0.68773,0.68763,0.68773,104300002.0
2005-12-20 13:02:00,0.6877,0.68785,0.68766,0.68768,96500000.0
2005-12-20 13:03:00,0.68767,0.68787,0.68761,0.68787,41800000.0
2005-12-20 13:04:00,0.68781,0.68787,0.68778,0.68787,141599999.0
2005-12-20 13:05:00,0.6879,0.68795,0.6879,0.68795,15600000.0
2005-12-20 13:06:00,0.6879,0.68795,0.68785,0.68787,82200001.0
2005-12-20 13:07:00,0.6877,0.68795,0.6877,0.68795,106100001.0
2005-12-20 13:08:00,0.68777,0.68811,0.68777,0.68782,116700001.0
2005-12-20 13:09:00,0.68805,0.68805,0.68792,0.68792,144300002.0
2005-12-20 13:10:00,0.688,0.68805,0.68795,0.68795,52700000.0
2005-12-20 13:11:00,0.68797,0.6881,0.68793,0.68793,91399999.0
2005-12-20 13:12:00,0.68807,0.68813,0.68799,0.68813,43800000.0
2005-12-20 13:13:00,0.6881,0.68815,0.6881,0.68815,60700000.0
2005-12-20 13:14:00,0.68805,0.68809,0.68804,0.68808,65699999.0
2005-12-20 13:15:00,0.68814,0.68814,0.68804,0.68807,72900000.0
2005-12-20 13:16:00,0.68809,0.68809,0.68801,0.68801,20700000.0
2005-12-20 13:17:00,0.68805,0.68813,0.68805,0.68808,49000001.0
2005-12-20 13:18:00,0.68805,0.68823,0.68802,0.68802,114800000.0
2005-12-20 13:19:00,0.6881,0.68815,0.68805,0.68815,17500000.0
2005-12-20 13:20:00,0.68805,0.6882,0.68805,0.68812,67700001.0
2005-12-20 13:21:00,0.68811,0.68811,0.68794,0.68794,54500000.0
2005-12-20 13:22:00,0.68795,0.68805,0.68795,0.688,41600000.0
2005-12-20 13:23:00,0.68805,0.68807,0.68795,0.68805,106800001.0
2005-12-20 13:24:00,0.688,0.68815,0.6879,0.6879,141600001.0
2005-12-20 13:25:00,0.68805,0.68805,0.688,0.688,82499997.0
2005-12-20 13:26:00,0.68805,0.68805,0.6878,0.68805,127799997.0
2005-12-20 13:27:00,0.68808,0.68808,0.68792,0.68792,49900000.0
2005-12-20 13:28:00,0.688,0.68805,0.68795,0.688,89099999.0
2005-12-20 13:29:00,0.688,0.68805,0.68795,0.68805,130500001.0
2005-12-20 13:30:00,0.68795,0.68805,0.68795,0.68805,79800000.0
2005-12-20 13:31:00,0.688,0.6881,0.68795,0.6881,91100000.0
2005-12-20 13:32:00,0.68805,0.68805,0.68798,0.68798,60699999.0
2005-12-20 13:33:00,0.68805,0.68805,0.688,0.688,64700000.0
2005-12-20 13:34:00,0.68795,0.68813,0.68795,0.68809,112500001.0
2005-12-20 13:35:00,0.68811,0.68814,0.68795,0.68798,120600000.0
2005-12-20 13:36:00,0.68802,0.68808,0.68798,0.68808,100299999.0
2005-12-20 13:37:00,0.68813,0.68814,0.68792,0.68792,85100001.0
2005-12-20 13:38:00,0.68791,0.68802,0.68791,0.68802,80799999.0
2005-12-20 13:39:00,0.68807,0.68818,0.68807,0.68818,82100000.0
2005-12-20 13:40:00,0.6882,0.6882,0.68809,0.68818,68500001.0
2005-12-20 13:41:00,0.68805,0.68822,0.68796,0.68818,146300000.0
2005-12-20 13:42:00,0.68817,0.68834,0.68816,0.68816,88100000.0
2005-12-20 13:43:00,0.68821,0.68821,0.68817,0.68818,41700000.0
2005-12-20 13:44:00,0.68817,0.68822,0.68801,0.68812,115099999.0
2005-12-20 13:45:00,0.68812,0.68822,0.68809,0.68817,96500000.0
2005-12-20 13:46:00,0.68812,0.68819,0.68812,0.68818,73500001.0
2005-12-20 13:47:00,0.68819,0.68822,0.68818,0.68818,89600001.0
2005-12-20 13:48:00,0.68809,0.68822,0.68806,0.68806,73999998.0
2005-12-20 13:49:00,0.6881,0.6881,0.688,0.688,71700001.0
2005-12-20 13:50:00,0.68805,0.68811,0.688,0.68801,130599998.0
2005-12-20 13:51:00,0.68781,0.68781,0.68769,0.68771,109900002.0
2005-12-20 13:52:00,0.6877,0.68777,0.68758,0.68777,68400000.0
2005-12-20 13:53:00,0.68783,0.68783,0.68768,0.6877,108899999.0
2005-12-20 13:54:00,0.68763,0.68763,0.68742,0.68753,82699999.0
2005-12-20 13:55:00,0.68747,0.68747,0.68721,0.68728,95700001.0
2005-12-20 13:56:00,0.68732,0.68743,0.68732,0.68738,41400000.0
2005-12-20 13:57:00,0.6876,0.6876,0.68755,0.68755,36400000.0
2005-12-20 13:58:00,0.68755,0.68755,0.6875,0.6875,50900001.0
2005-12-20 13:59:00,0.68745,0.68757,0.68745,0.68745,87300000.0
2005-12-20 14:00:00,0.68734,0.68734,0.68683,0.68699,63699999.0
2005-12-20 14:01:00,0.687,0.68705,0.68695,0.687,104500000.0
2005-12-20 14:02:00,0.68708,0.68716,0.68698,0.68698,112999999.0
2005-12-20 14:03:00,0.68712,0.68727,0.68705,0.68705,94700001.0
2005-12-20 14:04:00,0.68705,0.6871,0.687,0.6871,108399999.0
2005-12-20 14:05:00,0.68709,0.68721,0.68708,0.68708,104599998.0
2005-12-20 14:06:00,0.68717,0.68726,0.68708,0.68724,141700003.0
2005-12-20 14:07:00,0.6872,0.68723,0.6871,0.68723,56100000.0
2005-12-20 14:08:00,0.68714,0.68741,0.68711,0.68741,90100002.0
2005-12-20 14:09:00,0.68743,0.68743,0.68729,0.68733,95999999.0
2005-12-20 14:10:00,0.68733,0.68749,0.6873,0.68741,64400000.0
2005-12-20 14:11:00,0.68736,0.68736,0.68721,0.68728,100100002.0
2005-12-20 14:12:00,0.68725,0.68739,0.68725,0.68739,89500001.0
2005-12-20 14:13:00,0.68737,0.68737,0.68717,0.68724,52000000.0
2005-12-20 14:14:00,0.6872,0.68734,0.68718,0.68729,84599999.0
2005-12-20 14:15:00,0.68733,0.68733,0.68724,0.68724,64699999.0
2005-12-20 14:16:00,0.68727,0.68739,0.68726,0.68726,86100001.0
2005-12-20 14:17:00,0.68725,0.68725,0.68725,0.68725,21400000.0
2005-12-20 14:18:00,0.68719,0.68736,0.68718,0.68726,109499998.0
2005-12-20 14:19:00,0.6872,0.68734,0.68719,0.68732,136200002.0
2005-12-20 14:20:00,0.68735,0.68753,0.68735,0.68753,36800000.0
2005-12-20 14:21:00,0.68738,0.68741,0.68731,0.6874,135500000.0
2005-12-20 14:22:00,0.68735,0.6875,0.68735,0.6874,60400000.0
2005-12-20 14:23:00,0.68738,0.68739,0.68728,0.68728,11200000.0
2005-12-20 14:24:00,0.6874,0.68751,0.68738,0.68751,38900000.0
2005-12-20 14:25:00,0.68748,0.68756,0.68739,0.68742,71799999.0
2005-12-20 14:26:00,0.68738,0.68745,0.68738,0.68745,37900000.0
2005-12-20 14:27:00,0.68746,0.68768,0.68746,0.6876,105299999.0
2005-12-20 14:28:00,0.6876,0.6876,0.6876,0.6876,26200000.0
2005-12-20 14:29:00,0.6875,0.68763,0.6875,0.68758,76000000.0
2005-12-20 14:30:00,0.68765,0.68768,0.68755,0.68765,129000000.0
2005-12-20 14:31:00,0.68762,0.68767,0.6876,0.6876,59200001.0
2005-12-20 14:32:00,0.6876,0.68765,0.68752,0.6876,79500000.0
2005-12-20 14:33:00,0.68767,0.68767,0.68757,0.6876,164900000.0
2005-12-20 14:34:00,0.68767,0.68767,0.6875,0.68761,46900000.0
2005-12-20 14:35:00,0.6875,0.68755,0.6875,0.6875,40200000.0
2005-12-20 14:36:00,0.68757,0.68761,0.68757,0.6876,58600000.0
2005-12-20 14:37:00,0.68765,0.68765,0.68757,0.6876,41300000.0
2005-12-20 14:38:00,0.68756,0.68759,0.68756,0.68759,23000000.0
2005-12-20 14:39:00,0.68747,0.68763,0.68746,0.68763,100200001.0
2005-12-20 14:40:00,0.68777,0.68796,0.68777,0.68793,86799998.0
2005-12-20 14:41:00,0.6879,0.68795,0.68783,0.6879,72399999.0
2005-12-20 14:42:00,0.68788,0.68788,0.68768,0.68774,127500000.0
2005-12-20 14:43:00,0.68759,0.68762,0.68746,0.68758,33300000.0
2005-12-20 14:44:00,0.68745,0.6876,0.68745,0.6876,48700000.0
2005-12-20 14:45:00,0.6875,0.68755,0.6875,0.68755,44100000.0
2005-12-20 14:46:00,0.68755,0.68755,0.6875,0.6875,106499999.0
2005-12-20 14:47:00,0.68748,0.6876,0.68745,0.6875,117500002.0
2005-12-20 14:48:00,0.68755,0.68755,0.68755,0.68755,60300000.0
2005-12-20 14:49:00,0.68755,0.68755,0.6875,0.6875,93000000.0
2005-12-20 14:50:00,0.6875,0.68755,0.6875,0.68755,31900000.0
2005-12-20 14:51:00,0.68747,0.68755,0.6874,0.6875,112000001.0
2005-12-20 14:52:00,0.6875,0.68755,0.68745,0.68745,86700000.0
2005-12-20 14:53:00,0.6876,0.68761,0.68746,0.68746,67099999.0
2005-12-20 14:54:00,0.68762,0.68773,0.68759,0.68772,33500000.0
2005-12-20 14:55:00,0.68772,0.68795,0.68772,0.68795,50100000.0
2005-12-20 14:56:00,0.68796,0.68804,0.68796,0.68804,24600000.0
2005-12-20 14:57:00,0.68795,0.688,0.68793,0.68795,71400002.0
2005-12-20 14:58:00,0.68785,0.68795,0.68785,0.68785,42300000.0
2005-12-20 14:59:00,0.6879,0.6879,0.68773,0.68773,71099998.0
2005-12-20 15:00:00,0.6877,0.68775,0.68765,0.6877,60699999.0
2005-12-20 15:01:00,0.6877,0.68787,0.6877,0.68783,106099999.0
2005-12-20 15:02:00,0.68788,0.68788,0.68775,0.68775,48700000.0
2005-12-20 15:03:00,0.6878,0.68785,0.68775,0.68783,67400000.0
2005-12-20 15:04:00,0.6878,0.68785,0.68775,0.68785,66200000.0
2005-12-20 15:05:00,0.6878,0.68785,0.68775,0.6878,74300000.0
2005-12-20 15:06:00,0.68787,0.68805,0.68782,0.68788,139800000.0
2005-12-20 15:07:00,0.68785,0.68785,0.68782,0.68782,37500000.0
2005-12-20 15:08:00,0.68781,0.68791,0.68765,0.68765,162000000.0
2005-12-20 15:09:00,0.68782,0.68782,0.68771,0.68777,126600001.0
2005-12-20 15:10:00,0.68785,0.6879,0.6878,0.6878,88400000.0
2005-12-20 15:11:00,0.68776,0.68783,0.6876,0.6876,57000000.0
2005-12-20 15:12:00,0.68755,0.68755,0.68748,0.6875,169299999.0
2005-12-20 15:13:00,0.68742,0.68743,0.6873,0.68741,73300001.0
2005-12-20 15:14:00,0.68745,0.68745,0.68725,0.68733,111800000.0
2005-12-20 15:15:00,0.68734,0.68734,0.68728,0.68729,101900002.0
2005-12-20 15:16:00,0.6872,0.68725,0.68715,0.68725,92400001.0
2005-12-20 15:17:00,0.6871,0.68712,0.68705,0.68705,43800000.0
2005-12-20 15:18:00,0.68685,0.68688,0.68669,0.68669,44300000.0
2005-12-20 15:19:00,0.6868,0.68699,0.6868,0.68699,223400002.0
2005-12-20 15:20:00,0.68703,0.68703,0.68692,0.68697,155599999.0
2005-12-20 15:21:00,0.68697,0.68699,0.6869,0.68695,120700000.0
2005-12-20 15:22:00,0.68691,0.68691,0.68689,0.68689,23100000.0
2005-12-20 15:23:00,0.68683,0.68683,0.68673,0.68677,79300000.0
2005-12-20 15:24:00,0.6867,0.68689,0.68668,0.68689,104300000.0
2005-12-20 15:25:00,0.68685,0.68685,0.68675,0.68677,102000000.0
2005-12-20 15:26:00,0.68669,0.68676,0.68664,0.68666,72100000.0
2005-12-20 15:27:00,0.68648,0.68651,0.68643,0.68643,87799999.0
2005-12-20 15:28:00,0.6863,0.68633,0.68603,0.68603,40500000.0
2005-12-20 15:29:00,0.68593,0.68609,0.68593,0.68605,135499999.0
2005-12-20 15:30:00,0.68625,0.68646,0.68625,0.68645,54700000.0
2005-12-20 15:31:00,0.68648,0.68648,0.68604,0.68604,64700000.0
2005-12-20 15:32:00,0.686,0.68605,0.68586,0.68586,83199999.0
2005-12-20 15:33:00,0.68573,0.68573,0.68572,0.68572,42300000.0
2005-12-20 15:34:00,0.68553,0.68562,0.68553,0.68558,82899999.0
2005-12-20 15:35:00,0.68561,0.68569,0.68556,0.68558,76000000.0
2005-12-20 15:36:00,0.68546,0.68553,0.68543,0.68543,58300000.0
2005-12-20 15:37:00,0.68552,0.68576,0.68552,0.68568,49300000.0
2005-12-20 15:38:00,0.68593,0.68595,0.68593,0.68595,15100000.0
2005-12-20 15:39:00,0.68611,0.68616,0.68607,0.6861,68900001.0
2005-12-20 15:40:00,0.68618,0.68644,0.68618,0.68624,106199999.0
2005-12-20 15:41:00,0.68635,0.68635,0.68612,0.68612,43099999.0
2005-12-20 15:42:00,0.68608,0.68614,0.68601,0.68602,75300000.0
2005-12-20 15:43:00,0.68604,0.68615,0.68603,0.68604,139800002.0
2005-12-20 15:44:00,0.68607,0.68611,0.68607,0.6861,15100000.0
2005-12-20 15:45:00,0.68614,0.68616,0.68614,0.68616,14300000.0
2005-12-20 15:46:00,0.6862,0.68628,0.68603,0.68603,57700000.0
2005-12-20 15:47:00,0.68612,0.6863,0.68612,0.6863,31500000.0
2005-12-20 15:48:00,0.68627,0.68629,0.68618,0.68627,118499996.0
2005-12-20 15:49:00,0.68625,0.6864,0.68625,0.6864,34800000.0
2005-12-20 15:50:00,0.68631,0.68637,0.68618,0.6862,66800000.0
2005-12-20 15:51:00,0.68611,0.68612,0.68601,0.68607,62500000.0
2005-12-20 15:52:00,0.68595,0.68605,0.68595,0.686,93300000.0
2005-12-20 15:53:00,0.68595,0.68605,0.68595,0.68605,104400000.0
2005-12-20 15:54:00,0.68593,0.68593,0.68579,0.68586,96699996.0
2005-12-20 15:55:00,0.68593,0.68605,0.68577,0.68577,79100000.0
2005-12-20 15:56:00,0.68568,0.68568,0.6854,0.6855,93399999.0
2005-12-20 15:57:00,0.68567,0.68587,0.68567,0.68577,127599997.0
2005-12-20 15:58:00,0.68585,0.68593,0.68582,0.68593,58100001.0
2005-12-20 15:59:00,0.68605,0.68617,0.68605,0.68615,35600000.0
2005-12-20 16:00:00,0.68605,0.68613,0.68605,0.6861,58200002.0
2005-12-20 16:01:00,0.68614,0.6862,0.6861,0.68612,52600000.0
2005-12-20 16:02:00,0.6861,0.6861,0.68605,0.68605,91800001.0
2005-12-20 16:03:00,0.68615,0.68615,0.68607,0.68607,13300000.0
2005-12-20 16:04:00,0.6861,0.6861,0.68594,0.68598,49999999.0
2005-12-20 16:05:00,0.68596,0.68596,0.68574,0.6859,94299999.0
2005-12-20 16:06:00,0.68595,0.68595,0.68585,0.68595,101499998.0
2005-12-20 16:07:00,0.6859,0.68595,0.68587,0.68595,30200000.0
2005-12-20 16:08:00,0.68591,0.68602,0.68591,0.68599,76900000.0
2005-12-20 16:09:00,0.68595,0.68605,0.68595,0.686,29700000.0
2005-12-20 16:10:00,0.68585,0.686,0.68585,0.686,30300000.0
2005-12-20 16:11:00,0.68598,0.68605,0.68595,0.686,77399999.0
2005-12-20 16:12:00,0.686,0.68605,0.68598,0.68605,115899998.0
2005-12-20 16:13:00,0.686,0.68605,0.68595,0.68595,84699999.0
2005-12-20 16:14:00,0.68598,0.68606,0.68593,0.68593,24700000.0
2005-12-20 16:15:00,0.68586,0.68601,0.68586,0.68601,112499998.0
2005-12-20 16:16:00,0.68615,0.68615,0.68588,0.68595,73800000.0
2005-12-20 16:17:00,0.68595,0.68605,0.68595,0.68605,73700001.0
2005-12-20 16:18:00,0.68593,0.686,0.68582,0.68586,84000000.0
2005-12-20 16:19:00,0.6858,0.6859,0.68564,0.68566,167499999.0
2005-12-20 16:20:00,0.68571,0.68582,0.6857,0.68576,168700000.0
2005-12-20 16:21:00,0.68566,0.6857,0.68559,0.6856,169399997.0
2005-12-20 16:22:00,0.68556,0.68556,0.68533,0.68533,145199999.0
2005-12-20 16:23:00,0.68526,0.68538,0.68526,0.68538,36299999.0
2005-12-20 16:24:00,0.68547,0.68547,0.68532,0.68532,95499999.0
2005-12-20 16:25:00,0.68523,0.68523,0.68494,0.68498,152600003.0
2005-12-20 16:26:00,0.6849,0.68506,0.6849,0.685,97300002.0
2005-12-20 16:27:00,0.68499,0.68504,0.68495,0.68504,96800001.0
2005-12-20 16:28:00,0.68478,0.68511,0.68478,0.68511,78000000.0
2005-12-20 16:29:00,0.68512,0.68512,0.68497,0.68503,98000001.0
2005-12-20 16:30:00,0.68502,0.68526,0.68502,0.68513,64300000.0
2005-12-20 16:31:00,0.68514,0.68522,0.68506,0.68522,63100000.0
2005-12-20 16:32:00,0.68521,0.68521,0.68497,0.68497,86400000.0
2005-12-20 16:33:00,0.68504,0.68513,0.68495,0.68513,155800001.0
2005-12-20 16:34:00,0.68513,0.6852,0.68508,0.68508,89600002.0
2005-12-20 16:35:00,0.68508,0.68509,0.68497,0.68509,82200000.0
2005-12-20 16:36:00,0.68505,0.68517,0.68505,0.6851,93299998.0
2005-12-20 16:37:00,0.68496,0.68508,0.68495,0.68495,61099999.0
2005-12-20 16:38:00,0.68502,0.68505,0.68498,0.685,95699999.0
2005-12-20 16:39:00,0.68506,0.68513,0.68504,0.68511,50700000.0
2005-12-20 16:40:00,0.68512,0.68519,0.68512,0.68513,61399999.0
2005-12-20 16:41:00,0.68512,0.68512,0.68504,0.68507,79300001.0
2005-12-20 16:42:00,0.68507,0.68518,0.68507,0.68508,95699998.0
2005-12-20 16:43:00,0.68502,0.68511,0.68502,0.68508,84000000.0
2005-12-20 16:44:00,0.68517,0.68526,0.68507,0.68507,73600002.0
2005-12-20 16:45:00,0.68511,0.68511,0.68496,0.68496,113799999.0
2005-12-20 16:46:00,0.68505,0.68505,0.68498,0.68502,99200000.0
2005-12-20 16:47:00,0.68499,0.68499,0.68478,0.6849,105799999.0
2005-12-20 16:48:00,0.68493,0.68493,0.68477,0.68487,102300001.0
2005-12-20 16:49:00,0.68488,0.68492,0.68479,0.6848,125700001.0
2005-12-20 16:50:00,0.6848,0.6848,0.68472,0.68473,41499999.0
2005-12-20 16:51:00,0.6848,0.68487,0.68472,0.68472,115200002.0
2005-12-20 16:52:00,0.68482,0.68482,0.68467,0.68476,41499999.0
2005-12-20 16:53:00,0.68478,0.6849,0.68475,0.68483,164000001.0
2005-12-20 16:54:00,0.68475,0.68485,0.68471,0.68485,136300000.0
2005-12-20 16:55:00,0.6848,0.68484,0.6847,0.68482,102300000.0
2005-12-20 16:56:00,0.68485,0.68485,0.6848,0.68483,88199999.0
2005-12-20 16:57:00,0.68483,0.68483,0.68469,0.68477,146300002.0
2005-12-20 16:58:00,0.68474,0.68481,0.68473,0.68481,118099998.0
2005-12-20 16:59:00,0.68476,0.68491,0.68467,0.68487,96299999.0
2005-12-20 17:00:00,0.6849,0.68494,0.68483,0.68483,113200000.0
2005-12-20 17:01:00,0.68487,0.68487,0.68467,0.68469,62000001.0
2005-12-20 17:02:00,0.68475,0.68482,0.68475,0.68478,64400000.0
2005-12-20 17:03:00,0.6845,0.6845,0.68395,0.68413,117099997.0
2005-12-20 17:04:00,0.68409,0.68409,0.68405,0.68407,56099999.0
2005-12-20 17:05:00,0.684,0.68402,0.68388,0.68402,60499999.0
2005-12-20 17:06:00,0.68406,0.68425,0.68403,0.68419,85199999.0
2005-12-20 17:07:00,0.68432,0.68443,0.68432,0.68434,23000000.0
2005-12-20 17:08:00,0.68434,0.68434,0.68402,0.68412,88200000.0
2005-12-20 17:09:00,0.68415,0.68428,0.68408,0.68428,76700001.0
2005-12-20 17:10:00,0.68436,0.68447,0.68436,0.68446,26400000.0
2005-12-20 17:11:00,0.68436,0.68465,0.68436,0.68465,70899999.0
2005-12-20 17:12:00,0.68473,0.68483,0.6847,0.6847,112500002.0
2005-12-20 17:13:00,0.68473,0.68481,0.68469,0.68469,67800000.0
2005-12-20 17:14:00,0.68458,0.6848,0.68458,0.68469,68900000.0
2005-12-20 17:15:00,0.68467,0.68472,0.68463,0.68463,50600000.0
2005-12-20 17:16:00,0.6847,0.68485,0.6847,0.68475,66100000.0
2005-12-20 17:17:00,0.68467,0.68481,0.68466,0.68478,53200001.0
2005-12-20 17:18:00,0.6848,0.6848,0.68465,0.68472,107199997.0
2005-12-20 17:19:00,0.68481,0.68494,0.68481,0.68486,56700000.0
2005-12-20 17:20:00,0.68503,0.68503,0.68487,0.68491,88899998.0
2005-12-20 17:21:00,0.68483,0.68486,0.68473,0.68475,66199999.0
2005-12-20 17:22:00,0.68464,0.68486,0.68464,0.68486,56799999.0
2005-12-20 17:23:00,0.68485,0.68485,0.68473,0.68485,70200000.0
2005-12-20 17:24:00,0.68488,0.68501,0.68485,0.68501,78200000.0
2005-12-20 17:25:00,0.685,0.68505,0.68498,0.68505,97499998.0
2005-12-20 17:26:00,0.68499,0.68499,0.68484,0.68484,44300000.0
2005-12-20 17:27:00,0.68493,0.68493,0.68473,0.68486,106799999.0
2005-12-20 17:28:00,0.68478,0.68495,0.68478,0.68495,115000000.0
2005-12-20 17:29:00,0.68507,0.68513,0.68503,0.68513,54200000.0
2005-12-20 17:30:00,0.68517,0.68523,0.68517,0.68518,68000000.0
2005-12-20 17:31:00,0.68516,0.68524,0.68516,0.68523,74800001.0
2005-12-20 17:32:00,0.6852,0.68525,0.68515,0.68515,71400002.0
2005-12-20 17:33:00,0.68522,0.68522,0.68518,0.6852,53899999.0
2005-12-20 17:34:00,0.68522,0.6853,0.6852,0.6852,61900000.0
2005-12-20 17:35:00,0.6852,0.68525,0.6852,0.68522,34399999.0
2005-12-20 17:36:00,0.68522,0.68528,0.68513,0.68517,62299999.0
2005-12-20 17:37:00,0.68522,0.68541,0.68522,0.68536,72200000.0
2005-12-20 17:38:00,0.68538,0.68538,0.68536,0.68537,20000000.0
2005-12-20 17:39:00,0.68535,0.68538,0.68531,0.68538,25700000.0
2005-12-20 17:40:00,0.68519,0.68519,0.685,0.685,41100000.0
2005-12-20 17:41:00,0.68491,0.68491,0.6847,0.6847,98700000.0
2005-12-20 17:42:00,0.68474,0.68488,0.68474,0.68479,101099999.0
2005-12-20 17:43:00,0.68485,0.68485,0.68473,0.6848,119599997.0
2005-12-20 17:44:00,0.68485,0.68485,0.6848,0.68485,71900000.0
2005-12-20 17:45:00,0.68482,0.68488,0.6846,0.68487,88299999.0
2005-12-20 17:46:00,0.68495,0.68495,0.68495,0.68495,13400000.0
2005-12-20 17:47:00,0.68467,0.68498,0.68467,0.68486,43100000.0
2005-12-20 17:48:00,0.68485,0.68485,0.6848,0.68485,87400000.0
2005-12-20 17:49:00,0.6847,0.6847,0.68469,0.68469,29500000.0
2005-12-20 17:50:00,0.68462,0.68473,0.68462,0.68465,56400000.0
2005-12-20 17:51:00,0.6846,0.6847,0.68455,0.68455,123000001.0
2005-12-20 17:52:00,0.68455,0.6846,0.68455,0.6846,9600000.0
2005-12-20 17:53:00,0.68463,0.68468,0.6846,0.68468,81700000.0
2005-12-20 17:54:00,0.68459,0.68459,0.68453,0.68458,92599999.0
2005-12-20 17:55:00,0.68448,0.68448,0.68442,0.68448,87599999.0
2005-12-20 17:56:00,0.68435,0.68445,0.68425,0.68425,99800000.0
2005-12-20 17:57:00,0.68426,0.68426,0.68417,0.68417,85599999.0
2005-12-20 17:58:00,0.68426,0.68455,0.68418,0.68455,74800000.0
2005-12-20 17:59:00,0.68454,0.68454,0.68416,0.68419,117199999.0
2005-12-20 18:00:00,0.68402,0.68426,0.684,0.68405,91799999.0
2005-12-20 18:01:00,0.684,0.68405,0.68395,0.684,76400000.0
2005-12-20 18:02:00,0.68402,0.68402,0.6839,0.68391,56900000.0
2005-12-20 18:03:00,0.68387,0.6839,0.68375,0.6839,277699999.0
2005-12-20 18:04:00,0.68397,0.68422,0.68397,0.68418,219499996.0
2005-12-20 18:05:00,0.68419,0.68419,0.68383,0.68383,259099998.0
2005-12-20 18:06:00,0.68392,0.6841,0.68392,0.6841,142199997.0
2005-12-20 18:07:00,0.68407,0.68417,0.68391,0.68408,266699998.0
2005-12-20 18:08:00,0.68404,0.6841,0.68404,0.68404,69900000.0
2005-12-20 18:09:00,0.68403,0.68405,0.68376,0.68391,216600001.0
2005-12-20 18:10:00,0.68367,0.68367,0.68316,0.68316,137200000.0
2005-12-20 18:11:00,0.68311,0.68322,0.68311,0.68312,85600000.0
2005-12-20 18:12:00,0.68322,0.68322,0.683,0.68302,73999999.0
2005-12-20 18:13:00,0.68285,0.68285,0.68233,0.68233,57100000.0
2005-12-20 18:14:00,0.68239,0.68257,0.68237,0.68255,79600000.0
2005-12-20 18:15:00,0.68253,0.68286,0.68253,0.68283,161800000.0
2005-12-20 18:16:00,0.6828,0.6828,0.68252,0.6828,327399999.0
2005-12-20 18:17:00,0.68285,0.68294,0.68283,0.68283,109700001.0
2005-12-20 18:18:00,0.68278,0.68308,0.68278,0.68295,315099998.0
2005-12-20 18:19:00,0.683,0.68315,0.68293,0.68295,239100001.0
2005-12-20 18:20:00,0.6829,0.6829,0.6828,0.68289,80499999.0
2005-12-20 18:21:00,0.68282,0.68294,0.68282,0.68294,250499994.0
2005-12-20 18:22:00,0.68288,0.68289,0.6828,0.68283,75999999.0
2005-12-20 18:23:00,0.68281,0.68303,0.6828,0.68303,309700001.0
2005-12-20 18:24:00,0.68303,0.68312,0.68289,0.68297,244899999.0
2005-12-20 18:25:00,0.68291,0.68291,0.68276,0.6828,112100000.0
2005-12-20 18:26:00,0.68275,0.68283,0.68273,0.68283,172199999.0
2005-12-20 18:27:00,0.68278,0.68292,0.68268,0.68278,300500000.0
2005-12-20 18:28:00,0.6827,0.68283,0.68265,0.68279,166500000.0
2005-12-20 18:29:00,0.68283,0.68293,0.68281,0.68293,281000000.0
2005-12-20 18:30:00,0.68293,0.68295,0.68285,0.68295,79300000.0
2005-12-20 18:31:00,0.6829,0.68295,0.68285,0.6829,210700000.0
2005-12-20 18:32:00,0.6829,0.68295,0.6829,0.6829,98400000.0
2005-12-20 18:33:00,0.683,0.68307,0.68287,0.68287,220299998.0
2005-12-20 18:34:00,0.68287,0.68294,0.68279,0.68294,80400000.0
2005-12-20 18:35:00,0.68294,0.68294,0.68283,0.68285,194400002.0
2005-12-20 18:36:00,0.6829,0.68306,0.6828,0.68295,189100003.0
2005-12-20 18:37:00,0.68291,0.68294,0.68283,0.68288,101899997.0
2005-12-20 18:38:00,0.68276,0.68283,0.68274,0.68283,214999999.0
2005-12-20 18:39:00,0.6828,0.6829,0.68275,0.68285,327100002.0
2005-12-20 18:40:00,0.68285,0.6829,0.68275,0.6829,86800000.0
2005-12-20 18:41:00,0.68276,0.68278,0.68246,0.68246,277099998.0
2005-12-20 18:42:00,0.68245,0.68245,0.68219,0.68234,63500000.0
2005-12-20 18:43:00,0.68225,0.68237,0.68186,0.68226,653299996.0
2005-12-20 18:44:00,0.68227,0.68234,0.68219,0.68231,327999997.0
2005-12-20 18:45:00,0.68233,0.68233,0.68175,0.68193,498899995.0
2005-12-20 18:46:00,0.68192,0.68208,0.68192,0.68207,122500001.0
2005-12-20 18:47:00,0.6821,0.68215,0.6821,0.68215,127799999.0
2005-12-20 18:48:00,0.68208,0.68208,0.68187,0.68188,171599995.0
2005-12-20 18:49:00,0.6819,0.68202,0.6819,0.68191,186099998.0
2005-12-20 18:50:00,0.68183,0.68183,0.68169,0.68181,129900000.0
2005-12-20 18:51:00,0.68176,0.68189,0.68176,0.68189,86299999.0
2005-12-20 18:52:00,0.68192,0.68196,0.68184,0.6819,107099997.0
2005-12-20 18:53:00,0.68188,0.68188,0.68175,0.68179,99500000.0
2005-12-20 18:54:00,0.68178,0.68179,0.68176,0.68179,44600000.0
2005-12-20 18:55:00,0.68188,0.68188,0.68175,0.6818,136499999.0
2005-12-20 18:56:00,0.68182,0.68182,0.68171,0.68171,80000000.0
2005-12-20 18:57:00,0.68174,0.68183,0.6817,0.68178,82399998.0
2005-12-20 18:58:00,0.68178,0.68183,0.68178,0.68178,92099999.0
2005-12-20 18:59:00,0.68162,0.68169,0.68155,0.68158,183999999.0
2005-12-20 19:00:00,0.68145,0.68163,0.68137,0.68142,177300001.0
2005-12-20 19:01:00,0.68142,0.68142,0.6813,0.68132,67500001.0
2005-12-20 19:02:00,0.68149,0.68159,0.68149,0.68159,60700000.0
2005-12-20 19:03:00,0.68155,0.68166,0.68144,0.68158,225900001.0
2005-12-20 19:04:00,0.68161,0.68189,0.68161,0.68177,129900000.0
2005-12-20 19:05:00,0.68176,0.68189,0.68176,0.68188,80200000.0
2005-12-20 19:06:00,0.6819,0.68204,0.68186,0.68199,146200000.0
2005-12-20 19:07:00,0.68209,0.68222,0.682,0.68205,221299995.0
2005-12-20 19:08:00,0.68217,0.68222,0.68209,0.68222,83100000.0
2005-12-20 19:09:00,0.6823,0.6823,0.68212,0.68228,104099999.0
2005-12-20 19:10:00,0.68237,0.68255,0.68237,0.68255,60099999.0
2005-12-20 19:11:00,0.68255,0.6826,0.68243,0.68243,131499998.0
2005-12-20 19:12:00,0.68235,0.6824,0.68223,0.68225,100500000.0
2005-12-20 19:13:00,0.68215,0.68225,0.6821,0.6822,70500000.0
2005-12-20 19:14:00,0.68225,0.68225,0.6822,0.6822,75800000.0
2005-12-20 19:15:00,0.68213,0.68213,0.6818,0.6818,131300002.0
2005-12-20 19:16:00,0.68164,0.68181,0.68164,0.68181,61299999.0
2005-12-20 19:17:00,0.6818,0.68185,0.68165,0.68177,122699999.0
2005-12-20 19:18:00,0.68176,0.68181,0.68166,0.68181,68100000.0
2005-12-20 19:19:00,0.68175,0.68185,0.68175,0.68185,72500000.0
2005-12-20 19:20:00,0.68185,0.6819,0.68175,0.68175,119799997.0
2005-12-20 19:21:00,0.6818,0.68185,0.6817,0.6818,113400000.0
2005-12-20 19:22:00,0.6818,0.68182,0.68176,0.68177,151499999.0
2005-12-20 19:23:00,0.68165,0.68175,0.68165,0.6817,79700000.0
2005-12-20 19:24:00,0.68175,0.68178,0.6817,0.6817,84900000.0
2005-12-20 19:25:00,0.68178,0.68182,0.68174,0.68182,63200000.0
2005-12-20 19:26:00,0.68168,0.68168,0.68151,0.68151,60600000.0
2005-12-20 19:27:00,0.68142,0.6815,0.68135,0.68135,201999997.0
2005-12-20 19:28:00,0.6816,0.6816,0.68147,0.68147,187900000.0
2005-12-20 19:29:00,0.68145,0.68155,0.6814,0.6815,67100000.0
2005-12-20 19:30:00,0.68152,0.68152,0.68142,0.68152,106099999.0
2005-12-20 19:31:00,0.68156,0.68156,0.68132,0.68146,65900000.0
2005-12-20 19:32:00,0.68149,0.68164,0.68142,0.68149,108300000.0
2005-12-20 19:33:00,0.68142,0.68146,0.68133,0.68145,60900000.0
2005-12-20 19:34:00,0.68145,0.68148,0.68132,0.68145,170799998.0
2005-12-20 19:35:00,0.68145,0.6815,0.68135,0.68145,140199999.0
2005-12-20 19:36:00,0.68143,0.68148,0.68135,0.6814,171600000.0
2005-12-20 19:37:00,0.6814,0.68152,0.6814,0.68147,105500000.0
2005-12-20 19:38:00,0.68145,0.68145,0.68138,0.6814,57799999.0
2005-12-20 19:39:00,0.68149,0.68156,0.68142,0.68142,170300000.0
2005-12-20 19:40:00,0.68151,0.68153,0.68146,0.6815,62500000.0
2005-12-20 19:41:00,0.68155,0.68165,0.68155,0.68155,58299999.0
2005-12-20 19:42:00,0.68154,0.68167,0.68154,0.68158,83300000.0
2005-12-20 19:43:00,0.68159,0.68163,0.68147,0.68147,67400000.0
2005-12-20 19:44:00,0.68157,0.6816,0.6814,0.68152,157100000.0
2005-12-20 19:45:00,0.68158,0.68171,0.68158,0.68159,51900000.0
2005-12-20 19:46:00,0.68162,0.68162,0.68152,0.68155,101400000.0
2005-12-20 19:47:00,0.68153,0.68153,0.68141,0.68141,90800001.0
2005-12-20 19:48:00,0.68135,0.68145,0.68135,0.6814,144699996.0
2005-12-20 19:49:00,0.68121,0.6816,0.68121,0.6816,139899999.0
2005-12-20 19:50:00,0.68152,0.68159,0.68152,0.68158,86500000.0
2005-12-20 19:51:00,0.68165,0.6817,0.6816,0.68165,186900002.0
2005-12-20 19:52:00,0.68167,0.68189,0.68167,0.68189,137800002.0
2005-12-20 19:53:00,0.68194,0.68194,0.68172,0.68185,158599999.0
2005-12-20 19:54:00,0.68191,0.68204,0.68189,0.68189,171199998.0
2005-12-20 19:55:00,0.68176,0.68205,0.68172,0.68188,238300000.0
2005-12-20 19:56:00,0.68186,0.68198,0.68182,0.68189,300499999.0
2005-12-20 19:57:00,0.68196,0.68202,0.68193,0.68199,132300002.0
2005-12-20 19:58:00,0.68199,0.68199,0.68182,0.68182,209999999.0
2005-12-20 19:59:00,0.6818,0.68185,0.68175,0.68175,89399999.0
2005-12-20 20:00:00,0.68177,0.68188,0.68175,0.6818,274199998.0
2005-12-20 20:01:00,0.6818,0.68185,0.68173,0.68183,107999998.0
2005-12-20 20:02:00,0.68185,0.68185,0.6818,0.6818,103999998.0
2005-12-20 20:03:00,0.6819,0.6819,0.6818,0.68187,82700001.0
2005-12-20 20:04:00,0.68185,0.6819,0.68175,0.68185,127600000.0
2005-12-20 20:05:00,0.68188,0.6819,0.68175,0.68178,166600001.0
2005-12-20 20:06:00,0.6819,0.6819,0.68175,0.68185,299199999.0
2005-12-20 20:07:00,0.68183,0.68188,0.68175,0.68175,78600000.0
2005-12-20 20:08:00,0.6818,0.68185,0.6818,0.68182,62300000.0
2005-12-20 20:09:00,0.6818,0.6819,0.6816,0.6818,125399998.0
2005-12-20 20:10:00,0.68175,0.68185,0.68175,0.68183,110300000.0
2005-12-20 20:11:00,0.6818,0.68182,0.6818,0.68182,79600002.0
2005-12-20 20:12:00,0.68185,0.68185,0.68175,0.6818,90800000.0
2005-12-20 20:13:00,0.68188,0.6819,0.68155,0.6818,77599998.0
2005-12-20 20:14:00,0.68188,0.6819,0.6818,0.6819,157300000.0
2005-12-20 20:15:00,0.6818,0.68185,0.6818,0.68185,24300000.0
2005-12-20 20:16:00,0.68185,0.68195,0.68175,0.68175,515800003.0
2005-12-20 20:17:00,0.68172,0.68188,0.68172,0.68185,197099998.0
2005-12-20 20:18:00,0.68182,0.68185,0.68177,0.68185,86900000.0
2005-12-20 20:19:00,0.68185,0.68185,0.6818,0.68185,63800000.0
2005-12-20 20:20:00,0.6819,0.6819,0.68175,0.6818,59699999.0
2005-12-20 20:21:00,0.68182,0.6819,0.6818,0.68185,74100000.0
2005-12-20 20:22:00,0.68185,0.68185,0.6818,0.68185,96500000.0
2005-12-20 20:23:00,0.68185,0.6819,0.68175,0.6819,87999998.0
2005-12-20 20:24:00,0.68185,0.68185,0.68155,0.68185,127300003.0
2005-12-20 20:25:00,0.68185,0.68188,0.68175,0.6818,152700000.0
2005-12-20 20:26:00,0.68185,0.6819,0.68175,0.6818,82500000.0
2005-12-20 20:27:00,0.6818,0.68185,0.6818,0.68185,78899999.0
2005-12-20 20:28:00,0.68185,0.68185,0.6818,0.68185,68400000.0
2005-12-20 20:29:00,0.68185,0.6819,0.6818,0.68185,172299998.0
2005-12-20 20:30:00,0.68175,0.6819,0.68175,0.68185,311800001.0
2005-12-20 20:31:00,0.68188,0.68188,0.68175,0.68185,194000000.0
2005-12-20 20:32:00,0.68175,0.68185,0.68175,0.68182,74000000.0
2005-12-20 20:33:00,0.6818,0.68188,0.68175,0.68178,146700000.0
2005-12-20 20:34:00,0.68185,0.68185,0.68178,0.68185,143799998.0
2005-12-20 20:35:00,0.68185,0.68185,0.68175,0.6818,68300000.0
2005-12-20 20:36:00,0.6818,0.68195,0.6817,0.68175,166000000.0
2005-12-20 20:37:00,0.68178,0.68195,0.68175,0.6818,145800002.0
2005-12-20 20:38:00,0.6818,0.68183,0.68175,0.6818,132500000.0
2005-12-20 20:39:00,0.6818,0.68185,0.6818,0.68185,61100000.0
2005-12-20 20:40:00,0.6818,0.6819,0.68175,0.6818,172899998.0
2005-12-20 20:41:00,0.6818,0.68185,0.68175,0.68185,213600002.0
2005-12-20 20:42:00,0.6818,0.68185,0.68173,0.6818,58600000.0
2005-12-20 20:43:00,0.6818,0.6819,0.6818,0.6818,114299999.0
2005-12-20 20:44:00,0.68175,0.68185,0.68175,0.68185,41400000.0
2005-12-20 20:45:00,0.6818,0.68185,0.68173,0.68175,91199999.0
2005-12-20 20:46:00,0.68185,0.68185,0.68173,0.68173,42300000.0
2005-12-20 20:47:00,0.6818,0.68185,0.6818,0.68182,98199998.0
2005-12-20 20:48:00,0.68175,0.68185,0.68175,0.68175,111199997.0
2005-12-20 20:49:00,0.68175,0.68185,0.6817,0.6818,141300000.0
2005-12-20 20:50:00,0.6818,0.68183,0.68173,0.68175,172499998.0
2005-12-20 20:51:00,0.68175,0.68185,0.68175,0.6818,79799999.0
2005-12-20 20:52:00,0.6818,0.6819,0.68175,0.68175,83300000.0
2005-12-20 20:53:00,0.68185,0.6819,0.68178,0.6818,288399997.0
2005-12-20 20:54:00,0.6818,0.68185,0.68175,0.68185,188799999.0
2005-12-20 20:55:00,0.68175,0.6818,0.68175,0.6818,15100000.0
2005-12-20 20:56:00,0.68178,0.6819,0.68155,0.68183,113999999.0
2005-12-20 20:57:00,0.6818,0.6819,0.68165,0.6818,70200000.0
2005-12-20 20:58:00,0.6818,0.6819,0.68175,0.68175,281499998.0
2005-12-20 20:59:00,0.6818,0.6819,0.68175,0.6818,211400000.0
2005-12-20 21:00:00,0.6818,0.68183,0.68175,0.6818,180400000.0
2005-12-20 21:01:00,0.6817,0.68182,0.6817,0.68182,114599999.0
2005-12-20 21:02:00,0.6818,0.68185,0.68178,0.6818,74000000.0
2005-12-20 21:03:00,0.68185,0.6819,0.68175,0.6819,110899999.0
2005-12-20 21:04:00,0.6818,0.68185,0.68175,0.68175,47000000.0
2005-12-20 21:05:00,0.68185,0.6819,0.68175,0.6818,104900002.0
2005-12-20 21:06:00,0.68175,0.6819,0.68175,0.6818,101699999.0
2005-12-20 21:07:00,0.68185,0.68185,0.6818,0.6818,67400001.0
2005-12-20 21:08:00,0.6818,0.68185,0.6817,0.6818,141299998.0
2005-12-20 21:09:00,0.6818,0.6819,0.68175,0.68185,153800001.0
2005-12-20 21:10:00,0.6818,0.68185,0.6818,0.68185,114100001.0
2005-12-20 21:11:00,0.6818,0.6818,0.6818,0.6818,14400000.0
2005-12-20 21:12:00,0.68175,0.68188,0.68175,0.68182,112999999.0
2005-12-20 21:13:00,0.68178,0.68183,0.68175,0.6818,95000000.0
2005-12-20 21:14:00,0.68185,0.68185,0.6818,0.6818,87500001.0
2005-12-20 21:15:00,0.6818,0.6819,0.68175,0.6818,214699999.0
2005-12-20 21:16:00,0.68185,0.68185,0.68168,0.68175,131199998.0
2005-12-20 21:17:00,0.68175,0.68185,0.68165,0.68185,230999999.0
2005-12-20 21:18:00,0.68185,0.68185,0.68175,0.68182,162000000.0
2005-12-20 21:19:00,0.68185,0.68185,0.68175,0.6818,111900000.0
2005-12-20 21:20:00,0.68185,0.6819,0.6817,0.68175,253499999.0
2005-12-20 21:21:00,0.68185,0.68185,0.68175,0.68185,98000000.0
2005-12-20 21:22:00,0.68185,0.68185,0.68175,0.6818,76100000.0
2005-12-20 21:23:00,0.6818,0.68185,0.68175,0.68185,153299999.0
2005-12-20 21:24:00,0.68185,0.68185,0.68175,0.6818,108400001.0
2005-12-20 21:25:00,0.6818,0.68185,0.6818,0.68185,150700000.0
2005-12-20 21:26:00,0.68182,0.68185,0.68175,0.68185,121000001.0
2005-12-20 21:27:00,0.6818,0.68185,0.68175,0.68185,93100000.0
2005-12-20 21:28:00,0.68185,0.68185,0.6818,0.6818,20000000.0
2005-12-20 21:29:00,0.6818,0.68185,0.68165,0.68175,122100001.0
2005-12-20 21:30:00,0.68182,0.6819,0.68175,0.68185,215899998.0
2005-12-20 21:31:00,0.68185,0.68185,0.6818,0.6818,18400000.0
2005-12-20 21:32:00,0.6818,0.68185,0.68175,0.68185,67000000.0
2005-12-20 21:33:00,0.68185,0.68185,0.6818,0.68185,79600000.0
2005-12-20 21:34:00,0.68185,0.68185,0.68172,0.6818,92899999.0
2005-12-20 21:35:00,0.6818,0.68185,0.68178,0.6818,195100003.0
2005-12-20 21:36:00,0.6818,0.6819,0.68173,0.68185,187500001.0
2005-12-20 21:37:00,0.68182,0.6819,0.6818,0.68185,154100000.0
2005-12-20 21:38:00,0.68185,0.6819,0.6818,0.68182,91599999.0
2005-12-20 21:39:00,0.6818,0.68185,0.6817,0.68182,77799998.0
2005-12-20 21:40:00,0.68185,0.6819,0.6817,0.68188,183099999.0
2005-12-20 21:41:00,0.6818,0.68185,0.68175,0.68185,183299999.0
2005-12-20 21:42:00,0.68182,0.68185,0.6818,0.68185,81800000.0
2005-12-20 21:43:00,0.6818,0.6819,0.68175,0.68175,63799999.0
2005-12-20 21:44:00,0.68185,0.68185,0.68165,0.68165,43800000.0
2005-12-20 21:45:00,0.6818,0.68185,0.68173,0.6818,53000000.0
2005-12-20 21:46:00,0.68178,0.68185,0.68177,0.68177,168000004.0
2005-12-20 21:47:00,0.6818,0.68185,0.6818,0.68185,92300001.0
2005-12-20 21:48:00,0.68185,0.68185,0.68185,0.68185,23300000.0
2005-12-20 21:49:00,0.6818,0.68185,0.6817,0.68178,78700001.0
2005-12-20 21:50:00,0.68185,0.6819,0.68175,0.68182,78699999.0
2005-12-20 21:51:00,0.6818,0.68185,0.68178,0.68185,111900001.0
2005-12-20 21:52:00,0.6818,0.68195,0.68177,0.68185,63500000.0
2005-12-20 21:53:00,0.68175,0.68185,0.68175,0.68185,97200004.0
2005-12-20 21:54:00,0.68185,0.68185,0.68175,0.6818,108900000.0
2005-12-20 21:55:00,0.6818,0.68185,0.68178,0.6818,51900000.0
2005-12-20 21:56:00,0.68185,0.68185,0.68175,0.68175,77900001.0
2005-12-20 21:57:00,0.6818,0.68185,0.6817,0.68182,150300000.0
2005-12-20 21:58:00,0.6818,0.68185,0.6818,0.68185,44800000.0
2005-12-20 21:59:00,0.6818,0.6819,0.6818,0.6818,109400001.0
2005-12-20 22:00:00,0.6818,0.68185,0.68175,0.68185,79600001.0
2005-12-20 22:01:00,0.68182,0.68185,0.68175,0.6818,75800000.0
2005-12-20 22:02:00,0.68185,0.68185,0.6818,0.6818,76800001.0
2005-12-20 22:03:00,0.68185,0.68185,0.68183,0.68183,86100003.0
2005-12-20 22:04:00,0.6818,0.68185,0.68175,0.6818,78800000.0
2005-12-20 22:05:00,0.68175,0.6819,0.68175,0.68178,125799999.0
2005-12-20 22:06:00,0.68165,0.68195,0.68165,0.6818,141200002.0
2005-12-20 22:07:00,0.6818,0.68185,0.68175,0.68175,139500001.0
2005-12-20 22:08:00,0.6818,0.68195,0.68175,0.68195,44600000.0
2005-12-20 22:09:00,0.68185,0.68185,0.68175,0.68182,115400001.0
2005-12-20 22:10:00,0.6818,0.68185,0.68175,0.6818,86199999.0
2005-12-20 22:11:00,0.68172,0.68185,0.68172,0.68185,91600000.0
2005-12-20 22:12:00,0.6818,0.68185,0.68173,0.68178,91300000.0
2005-12-20 22:13:00,0.6819,0.6819,0.68175,0.6818,102600000.0
2005-12-20 22:14:00,0.68185,0.68185,0.6817,0.68182,104399999.0
2005-12-20 22:15:00,0.68182,0.68185,0.68175,0.6818,178100001.0
2005-12-20 22:16:00,0.68178,0.68188,0.68178,0.6818,60899999.0
2005-12-20 22:17:00,0.68185,0.68185,0.68175,0.68185,109400000.0
2005-12-20 22:18:00,0.68185,0.68185,0.6817,0.6817,81399999.0
2005-12-20 22:19:00,0.6818,0.6819,0.6817,0.6818,105200000.0
2005-12-20 22:20:00,0.68185,0.68185,0.6818,0.6818,94700000.0
2005-12-20 22:21:00,0.68185,0.68185,0.68175,0.6818,104200001.0
2005-12-20 22:22:00,0.68188,0.68188,0.68175,0.68175,34300000.0
2005-12-20 22:23:00,0.68175,0.6819,0.68175,0.68185,86699999.0
2005-12-20 22:24:00,0.68175,0.68185,0.68173,0.68185,180800000.0
2005-12-20 22:25:00,0.68175,0.68185,0.68175,0.6818,122200000.0
2005-12-20 22:26:00,0.6818,0.68185,0.68178,0.68185,86599999.0
2005-12-20 22:27:00,0.68175,0.6819,0.68175,0.6819,64699999.0
2005-12-20 22:28:00,0.6817,0.68182,0.6817,0.68182,74700000.0
2005-12-20 22:29:00,0.6818,0.68185,0.6818,0.6818,67400000.0
2005-12-20 22:30:00,0.68185,0.6819,0.6818,0.68185,140699998.0
2005-12-20 22:31:00,0.68185,0.68185,0.68172,0.68172,67800000.0
2005-12-20 22:32:00,0.68185,0.68185,0.68185,0.68185,23500000.0
2005-12-20 22:33:00,0.6818,0.68185,0.6818,0.68185,96400000.0
2005-12-20 22:34:00,0.6818,0.68185,0.68155,0.68182,139399999.0
2005-12-20 22:35:00,0.68187,0.68187,0.68178,0.68178,108600000.0
2005-12-20 22:36:00,0.6818,0.68185,0.68175,0.6818,117699999.0
2005-12-20 22:37:00,0.6818,0.6818,0.68175,0.6818,64599999.0
2005-12-20 22:38:00,0.6817,0.6818,0.68155,0.6818,94199998.0
2005-12-20 22:39:00,0.6818,0.68185,0.6818,0.68185,26700000.0
2005-12-20 22:40:00,0.6818,0.68185,0.6817,0.68175,108199999.0
2005-12-20 22:41:00,0.6818,0.6818,0.68178,0.6818,38200000.0
2005-12-20 22:42:00,0.6818,0.68188,0.68175,0.68188,134699997.0
2005-12-20 22:43:00,0.6818,0.6819,0.68165,0.6818,114800000.0
2005-12-20 22:44:00,0.68185,0.68188,0.68172,0.68172,182999999.0
2005-12-20 22:45:00,0.6818,0.6819,0.68175,0.6818,163899999.0
2005-12-20 22:46:00,0.68182,0.68185,0.6816,0.68175,236100001.0
2005-12-20 22:47:00,0.68175,0.68185,0.68175,0.68183,58400000.0
2005-12-20 22:48:00,0.68178,0.6819,0.68165,0.6818,109099998.0
2005-12-20 22:49:00,0.6818,0.6818,0.6818,0.6818,43800001.0
2005-12-20 22:50:00,0.68185,0.68185,0.68155,0.6818,185899998.0
2005-12-20 22:51:00,0.6818,0.68185,0.68172,0.68175,166599999.0
2005-12-20 22:52:00,0.68182,0.68182,0.68175,0.6818,143400000.0
2005-12-20 22:53:00,0.68185,0.68185,0.68175,0.68185,110500001.0
2005-12-20 22:54:00,0.68183,0.68185,0.68175,0.68175,84800000.0
2005-12-20 22:55:00,0.68175,0.6819,0.68175,0.68175,85700000.0
2005-12-20 22:56:00,0.68185,0.68187,0.68175,0.6818,110600000.0
2005-12-20 22:57:00,0.6818,0.68195,0.68178,0.68183,121000002.0
2005-12-20 22:58:00,0.6818,0.6819,0.68175,0.6818,123899999.0
2005-12-20 22:59:00,0.68165,0.68185,0.6816,0.6816,169600003.0
2005-12-20 23:00:00,0.68173,0.68185,0.68165,0.6818,53600000.0
2005-12-20 23:01:00,0.6818,0.68188,0.6817,0.68185,126200000.0
2005-12-20 23:02:00,0.68183,0.68183,0.68183,0.68183,16000000.0
2005-12-20 23:03:00,0.68185,0.68185,0.68165,0.6818,59300000.0
2005-12-20 23:04:00,0.68183,0.68185,0.68175,0.68175,86800000.0
2005-12-20 23:05:00,0.6818,0.68197,0.68175,0.68185,94099998.0
2005-12-20 23:06:00,0.68185,0.68185,0.68175,0.68175,79800002.0
2005-12-20 23:07:00,0.68175,0.68185,0.6817,0.68178,60300000.0
2005-12-20 23:08:00,0.68187,0.68187,0.68175,0.6818,137600000.0
2005-12-20 23:09:00,0.68185,0.68193,0.68183,0.68185,37800000.0
2005-12-20 23:10:00,0.6818,0.68185,0.6818,0.6818,55000000.0
2005-12-20 23:11:00,0.68185,0.6819,0.6818,0.6818,60799999.0
2005-12-20 23:12:00,0.68175,0.68187,0.68175,0.68187,59099999.0
2005-12-20 23:13:00,0.68185,0.68185,0.68175,0.68183,110100000.0
2005-12-20 23:14:00,0.68183,0.6819,0.6818,0.6818,84500001.0
2005-12-20 23:15:00,0.6818,0.6818,0.68175,0.68175,59000000.0
2005-12-20 23:16:00,0.6818,0.68185,0.68175,0.68185,44599999.0
2005-12-20 23:17:00,0.68183,0.68185,0.68165,0.68173,51000000.0
2005-12-20 23:18:00,0.6818,0.68185,0.68165,0.68185,42400000.0
2005-12-20 23:19:00,0.68175,0.6818,0.68173,0.6818,95799999.0
2005-12-20 23:20:00,0.68185,0.6819,0.68175,0.68185,120700001.0
2005-12-20 23:21:00,0.68175,0.6818,0.68175,0.6818,20700000.0
2005-12-20 23:22:00,0.68175,0.68185,0.68175,0.68185,96599999.0
2005-12-20 23:23:00,0.6818,0.68185,0.68175,0.68175,79300001.0
2005-12-20 23:24:00,0.68175,0.68185,0.6817,0.68185,62999999.0
2005-12-20 23:25:00,0.68183,0.68185,0.6817,0.68185,114199998.0
2005-12-20 23:26:00,0.6818,0.68185,0.68178,0.68185,56700000.0
2005-12-20 23:27:00,0.68185,0.68185,0.6818,0.6818,48300000.0
2005-12-20 23:28:00,0.6818,0.68185,0.68175,0.68185,46099999.0
2005-12-20 23:29:00,0.68185,0.68185,0.68175,0.6818,67300000.0
2005-12-20 23:30:00,0.68175,0.68185,0.68175,0.68185,83900000.0
2005-12-20 23:31:00,0.6818,0.68185,0.6818,0.6818,63399999.0
2005-12-20 23:32:00,0.68185,0.68185,0.68175,0.68183,70200000.0
2005-12-20 23:33:00,0.68175,0.68188,0.68175,0.6818,71300000.0
2005-12-20 23:34:00,0.6818,0.68185,0.68175,0.6818,41700000.0
2005-12-20 23:35:00,0.68185,0.6819,0.68175,0.6819,93400000.0
2005-12-20 23:36:00,0.68182,0.6819,0.68175,0.68185,104500001.0
2005-12-20 23:37:00,0.68183,0.68185,0.68183,0.68185,52199999.0
2005-12-20 23:38:00,0.68185,0.6819,0.68175,0.68185,74600000.0
2005-12-20 23:39:00,0.68175,0.68185,0.68175,0.68178,57200000.0
2005-12-20 23:40:00,0.68185,0.68185,0.6818,0.6818,30300000.0
2005-12-20 23:41:00,0.68185,0.68185,0.68175,0.68185,19100000.0
2005-12-20 23:42:00,0.68175,0.6818,0.68175,0.6818,19900000.0
2005-12-20 23:43:00,0.68185,0.68185,0.68175,0.68185,74900001.0
2005-12-20 23:44:00,0.68185,0.68185,0.6818,0.6818,35000001.0
2005-12-20 23:45:00,0.6819,0.6819,0.68175,0.6818,59900000.0
2005-12-20 23:46:00,0.6818,0.6819,0.6818,0.68185,167900001.0
2005-12-20 23:47:00,0.68185,0.68185,0.68178,0.68178,40500001.0
2005-12-20 23:48:00,0.68175,0.6818,0.68175,0.68175,56100000.0
2005-12-20 23:49:00,0.68185,0.68185,0.68175,0.6818,56900000.0
2005-12-20 23:50:00,0.68175,0.68185,0.68175,0.68185,35100000.0
2005-12-20 23:51:00,0.6818,0.68185,0.68172,0.68185,78000000.0
2005-12-20 23:52:00,0.68175,0.6819,0.68175,0.68182,105300003.0
2005-12-20 23:53:00,0.68178,0.68185,0.68175,0.6818,45900000.0
2005-12-20 23:54:00,0.6818,0.6819,0.6817,0.68185,99699998.0
2005-12-20 23:55:00,0.68185,0.68185,0.68178,0.68178,36300000.0
2005-12-20 23:56:00,0.68185,0.68185,0.68175,0.6818,102000001.0
2005-12-20 23:57:00,0.6818,0.68185,0.6818,0.6818,91500000.0
2005-12-20 23:58:00,0.6818,0.68185,0.68175,0.68185,28500000.0
2005-12-20 23:59:00,0.68175,0.68185,0.68175,0.68175,67100000.0
2005-12-21 00:00:00,0.68185,0.68185,0.6818,0.6818,115700001.0
2005-12-21 00:01:00,0.68007,0.68034,0.67996,0.68032,115500001.0
2005-12-21 00:02:00,0.68026,0.68034,0.68003,0.68029,95799999.0
2005-12-21 00:03:00,0.68023,0.68043,0.68017,0.68021,140600000.0
2005-12-21 00:04:00,0.68024,0.6803,0.67992,0.6801,139200000.0
2005-12-21 00:05:00,0.68049,0.68059,0.68006,0.6801,132699999.0
2005-12-21 00:06:00,0.67998,0.68053,0.67998,0.68026,80399999.0
2005-12-21 00:07:00,0.68013,0.68038,0.68008,0.68008,125800000.0
2005-12-21 00:08:00,0.68013,0.6803,0.68007,0.6803,90799999.0
2005-12-21 00:09:00,0.68024,0.68045,0.68018,0.6803,109899997.0
2005-12-21 00:10:00,0.68035,0.68062,0.68027,0.68034,110800000.0
2005-12-21 00:11:00,0.6802,0.68051,0.6802,0.68035,106500000.0
2005-12-21 00:12:00,0.68042,0.68048,0.67996,0.68048,134199998.0
2005-12-21 00:13:00,0.68031,0.68076,0.68026,0.68061,123299998.0
2005-12-21 00:14:00,0.68051,0.68052,0.6804,0.68049,138399999.0
2005-12-21 00:15:00,0.68065,0.6807,0.68035,0.68043,96399999.0
2005-12-21 00:16:00,0.68055,0.68073,0.68034,0.6805,63000000.0
2005-12-21 00:17:00,0.68038,0.6806,0.6803,0.68057,128099999.0
2005-12-21 00:18:00,0.68056,0.68092,0.68042,0.68092,56400000.0
2005-12-21 00:19:00,0.68053,0.6808,0.68051,0.6808,116799998.0
2005-12-21 00:20:00,0.68066,0.68093,0.68052,0.68061,106699998.0
2005-12-21 00:21:00,0.68048,0.68097,0.68048,0.68093,87600001.0
2005-12-21 00:22:00,0.68063,0.68136,0.68052,0.68136,78100000.0
2005-12-21 00:23:00,0.6811,0.68125,0.68082,0.6811,117900000.0
2005-12-21 00:24:00,0.68127,0.68152,0.68095,0.68114,143199997.0
2005-12-21 00:25:00,0.68159,0.68159,0.68087,0.681,156500001.0
2005-12-21 00:26:00,0.68106,0.68126,0.68091,0.68118,97699999.0
2005-12-21 00:27:00,0.68174,0.68174,0.68136,0.68136,68600000.0
2005-12-21 00:28:00,0.68112,0.6813,0.68112,0.6813,168299999.0
2005-12-21 00:29:00,0.68128,0.68128,0.68122,0.68122,39799999.0
2005-12-21 00:30:00,0.68136,0.68142,0.68115,0.68115,81300000.0
2005-12-21 00:31:00,0.6813,0.68135,0.68128,0.6813,53499999.0
2005-12-21 00:32:00,0.68132,0.68135,0.6813,0.6813,104200001.0
2005-12-21 00:33:00,0.68135,0.68135,0.6812,0.6812,86600000.0
2005-12-21 00:34:00,0.68135,0.68135,0.6813,0.68135,58699999.0
2005-12-21 00:35:00,0.6813,0.6814,0.6812,0.6813,100299999.0
2005-12-21 00:36:00,0.68135,0.68138,0.68127,0.68128,69800000.0
2005-12-21 00:37:00,0.68145,0.68145,0.68125,0.68132,133500000.0
2005-12-21 00:38:00,0.68136,0.68143,0.68129,0.68143,38300000.0
2005-12-21 00:39:00,0.68145,0.68145,0.68135,0.68145,93600001.0
2005-12-21 00:40:00,0.6814,0.68145,0.68137,0.6814,45300000.0
2005-12-21 00:41:00,0.68145,0.68145,0.68125,0.6814,102900000.0
2005-12-21 00:42:00,0.6814,0.68155,0.6814,0.68155,63100002.0
2005-12-21 00:43:00,0.68169,0.68187,0.68169,0.68184,135600000.0
2005-12-21 00:44:00,0.68185,0.68185,0.68147,0.68147,43999999.0
2005-12-21 00:45:00,0.68146,0.68155,0.68143,0.68149,97099997.0
2005-12-21 00:46:00,0.6816,0.6816,0.6816,0.6816,23700000.0
2005-12-21 00:47:00,0.68162,0.68165,0.68154,0.68165,93000000.0
2005-12-21 00:48:00,0.68175,0.6818,0.6817,0.68175,130099998.0
2005-12-21 00:49:00,0.68165,0.68172,0.68157,0.68172,125399998.0
2005-12-21 00:50:00,0.68169,0.68169,0.68159,0.68168,77200000.0
2005-12-21 00:51:00,0.6816,0.6816,0.6816,0.6816,21500000.0
2005-12-21 00:52:00,0.6816,0.68168,0.68155,0.68162,80199998.0
2005-12-21 00:53:00,0.68159,0.68159,0.68144,0.68147,94200000.0
2005-12-21 00:54:00,0.68144,0.68168,0.68141,0.68168,123199999.0
2005-12-21 00:55:00,0.68173,0.68173,0.68167,0.68167,51200001.0
2005-12-21 00:56:00,0.68163,0.68163,0.68154,0.6816,49400000.0
2005-12-21 00:57:00,0.68156,0.68168,0.68156,0.68162,64600000.0
2005-12-21 00:58:00,0.68166,0.68181,0.68166,0.68181,103399998.0
2005-12-21 00:59:00,0.68179,0.68186,0.68175,0.6818,74399999.0
2005-12-21 01:00:00,0.68177,0.68189,0.68177,0.68186,53800000.0
2005-12-21 01:01:00,0.68194,0.68206,0.68194,0.68206,21400000.0
2005-12-21 01:02:00,0.682,0.682,0.68185,0.68195,107200002.0
2005-12-21 01:03:00,0.68189,0.6819,0.68181,0.68188,120700000.0
2005-12-21 01:04:00,0.6819,0.68197,0.68185,0.68197,77600000.0
2005-12-21 01:05:00,0.68184,0.68184,0.68174,0.68174,24700000.0
2005-12-21 01:06:00,0.68178,0.68184,0.6817,0.6817,49700000.0
2005-12-21 01:07:00,0.68167,0.68181,0.68165,0.68181,62800000.0
2005-12-21 01:08:00,0.68174,0.68174,0.68174,0.68174,50599998.0
2005-12-21 01:09:00,0.68175,0.68175,0.68165,0.68172,55200000.0
2005-12-21 01:10:00,0.68177,0.68182,0.68172,0.68172,80099999.0
2005-12-21 01:11:00,0.68176,0.68196,0.68173,0.68173,88099999.0
2005-12-21 01:12:00,0.68178,0.6819,0.68175,0.68175,79000000.0
2005-12-21 01:13:00,0.68183,0.68187,0.6818,0.68187,120700000.0
2005-12-21 01:14:00,0.68175,0.68185,0.68175,0.68177,57700000.0
2005-12-21 01:15:00,0.68185,0.68185,0.68185,0.68185,66500002.0
2005-12-21 01:16:00,0.6818,0.68185,0.6818,0.68183,43100000.0
2005-12-21 01:17:00,0.68189,0.68191,0.68189,0.68191,11300000.0
2005-12-21 01:18:00,0.6818,0.68195,0.6818,0.68193,146799999.0
2005-12-21 01:19:00,0.68185,0.682,0.68185,0.68195,80899998.0
2005-12-21 01:20:00,0.6819,0.6819,0.68185,0.6819,40100000.0
2005-12-21 01:21:00,0.68185,0.68195,0.68185,0.68195,73000001.0
2005-12-21 01:22:00,0.68185,0.68197,0.68185,0.68197,39000000.0
2005-12-21 01:23:00,0.68197,0.68207,0.68195,0.682,101500001.0
2005-12-21 01:24:00,0.682,0.68205,0.68195,0.68205,70899999.0
2005-12-21 01:25:00,0.682,0.682,0.68195,0.682,104699999.0
2005-12-21 01:26:00,0.68202,0.68202,0.68195,0.68198,42400002.0
2005-12-21 01:27:00,0.68191,0.68194,0.68162,0.68183,92400000.0
2005-12-21 01:28:00,0.68187,0.68194,0.6818,0.68189,87799999.0
2005-12-21 01:29:00,0.68193,0.68194,0.68193,0.68194,17399999.0
2005-12-21 01:30:00,0.68205,0.68205,0.68195,0.68195,58299998.0
2005-12-21 01:31:00,0.682,0.68205,0.68195,0.68205,109000000.0
2005-12-21 01:32:00,0.682,0.68205,0.682,0.68205,98599999.0
2005-12-21 01:33:00,0.682,0.68205,0.6819,0.68195,42200000.0
2005-12-21 01:34:00,0.68205,0.68205,0.6819,0.682,66800001.0
2005-12-21 01:35:00,0.68197,0.68202,0.68192,0.68192,113900001.0
2005-12-21 01:36:00,0.68191,0.68191,0.68175,0.68181,109900003.0
2005-12-21 01:37:00,0.6819,0.68195,0.68188,0.6819,69000001.0
2005-12-21 01:38:00,0.68195,0.68195,0.68187,0.68187,23899999.0
2005-12-21 01:39:00,0.68183,0.6819,0.68177,0.68177,66399999.0
2005-12-21 01:40:00,0.6819,0.6819,0.68172,0.68172,110099999.0
2005-12-21 01:41:00,0.68184,0.68187,0.68168,0.68175,35200000.0
2005-12-21 01:42:00,0.68178,0.68193,0.68178,0.6819,43700001.0
2005-12-21 01:43:00,0.68197,0.682,0.68193,0.68197,48300001.0
2005-12-21 01:44:00,0.68202,0.68202,0.6819,0.68192,39500000.0
2005-12-21 01:45:00,0.6819,0.68195,0.68185,0.68195,97200000.0
2005-12-21 01:46:00,0.6819,0.68205,0.6819,0.6819,68300000.0
2005-12-21 01:47:00,0.68199,0.68208,0.68187,0.68187,84500000.0
2005-12-21 01:48:00,0.6819,0.68195,0.68185,0.6819,52800000.0
2005-12-21 01:49:00,0.68197,0.68208,0.68197,0.68208,125400000.0
2005-12-21 01:50:00,0.6821,0.6821,0.68185,0.68189,41000000.0
2005-12-21 01:51:00,0.6819,0.68193,0.68184,0.68188,42900000.0
2005-12-21 01:52:00,0.6818,0.68185,0.6818,0.68185,37600000.0
2005-12-21 01:53:00,0.68185,0.68185,0.6817,0.6818,100599998.0
2005-12-21 01:54:00,0.68185,0.68197,0.68181,0.68197,128600000.0
2005-12-21 01:55:00,0.68197,0.68197,0.6818,0.68192,105600000.0
2005-12-21 01:56:00,0.68195,0.68206,0.6818,0.68188,109000002.0
2005-12-21 01:57:00,0.68188,0.68199,0.68188,0.6819,64500000.0
2005-12-21 01:58:00,0.68186,0.682,0.68186,0.682,29300000.0
2005-12-21 01:59:00,0.6819,0.68195,0.68185,0.68187,78799999.0
2005-12-21 02:00:00,0.68195,0.682,0.68192,0.68192,73800000.0
2005-12-21 02:01:00,0.68195,0.68195,0.6819,0.68195,35900000.0
2005-12-21 02:02:00,0.6819,0.68195,0.68185,0.68188,150899999.0
2005-12-21 02:03:00,0.6818,0.68197,0.6818,0.68185,104400001.0
2005-12-21 02:04:00,0.68195,0.68207,0.68195,0.68206,66900001.0
2005-12-21 02:05:00,0.68207,0.68217,0.682,0.68213,72800001.0
2005-12-21 02:06:00,0.68212,0.68221,0.68212,0.68216,88399997.0
2005-12-21 02:07:00,0.68211,0.68222,0.68211,0.68222,42100000.0
2005-12-21 02:08:00,0.68212,0.68245,0.68212,0.68245,113500000.0
2005-12-21 02:09:00,0.68245,0.68245,0.6824,0.6824,49800000.0
2005-12-21 02:10:00,0.68242,0.68242,0.6822,0.68222,121299998.0
2005-12-21 02:11:00,0.6822,0.68235,0.6822,0.68235,42000000.0
2005-12-21 02:12:00,0.68245,0.68263,0.68243,0.68257,68899998.0
2005-12-21 02:13:00,0.68246,0.6827,0.68246,0.68262,62399999.0
2005-12-21 02:14:00,0.6827,0.68281,0.68263,0.68263,115399996.0
2005-12-21 02:15:00,0.68255,0.6827,0.68255,0.68258,56899999.0
2005-12-21 02:16:00,0.68257,0.68292,0.68257,0.68279,107500001.0
2005-12-21 02:17:00,0.68288,0.68297,0.68288,0.68297,4000000.0
2005-12-21 02:18:00,0.68296,0.68324,0.68296,0.68319,62900000.0
2005-12-21 02:19:00,0.68316,0.6832,0.68306,0.68307,63700000.0
2005-12-21 02:20:00,0.68305,0.68305,0.68275,0.68287,88900000.0
2005-12-21 02:21:00,0.68292,0.683,0.68292,0.68297,111600001.0
2005-12-21 02:22:00,0.68287,0.68296,0.68276,0.68288,104699999.0
2005-12-21 02:23:00,0.68272,0.68287,0.68268,0.68268,85399999.0
2005-12-21 02:24:00,0.68262,0.68262,0.68243,0.68244,82800000.0
2005-12-21 02:25:00,0.68247,0.68256,0.68232,0.68248,66000000.0
2005-12-21 02:26:00,0.68248,0.68248,0.68231,0.68231,69500000.0
2005-12-21 02:27:00,0.6824,0.6824,0.68225,0.68225,15500000.0
2005-12-21 02:28:00,0.68235,0.68245,0.68235,0.68245,94000001.0
2005-12-21 02:29:00,0.68249,0.68251,0.68237,0.68245,124199997.0
2005-12-21 02:30:00,0.68263,0.68263,0.68253,0.68257,38900000.0
2005-12-21 02:31:00,0.68257,0.68277,0.68255,0.68277,107399999.0
2005-12-21 02:32:00,0.68269,0.68287,0.68269,0.68283,151899999.0
2005-12-21 02:33:00,0.68288,0.68292,0.68286,0.68292,80800001.0
2005-12-21 02:34:00,0.68281,0.683,0.68281,0.68293,109900000.0
2005-12-21 02:35:00,0.68282,0.68287,0.68276,0.68284,86600001.0
2005-12-21 02:36:00,0.68288,0.683,0.68287,0.68287,98400003.0
2005-12-21 02:37:00,0.68295,0.68295,0.6829,0.6829,63899999.0
2005-12-21 02:38:00,0.68298,0.68302,0.68295,0.68299,52300000.0
2005-12-21 02:39:00,0.683,0.68315,0.683,0.68305,49400000.0
2005-12-21 02:40:00,0.683,0.6831,0.68295,0.68305,75700000.0
2005-12-21 02:41:00,0.68302,0.68302,0.68285,0.68285,18300000.0
2005-12-21 02:42:00,0.68289,0.68289,0.68264,0.68266,92599999.0
2005-12-21 02:43:00,0.68257,0.68263,0.68254,0.68263,91600000.0
2005-12-21 02:44:00,0.6827,0.68276,0.6827,0.68276,56400000.0
2005-12-21 02:45:00,0.68279,0.68279,0.68269,0.68278,58100002.0
2005-12-21 02:46:00,0.68263,0.68279,0.68263,0.68271,76000000.0
2005-12-21 02:47:00,0.68275,0.68291,0.68275,0.68291,44099999.0
2005-12-21 02:48:00,0.68298,0.683,0.68293,0.68293,57500000.0
2005-12-21 02:49:00,0.68297,0.68317,0.68297,0.68317,70900000.0
2005-12-21 02:50:00,0.68323,0.68323,0.68303,0.68306,79899997.0
2005-12-21 02:51:00,0.6831,0.68318,0.68302,0.68305,93500000.0
2005-12-21 02:52:00,0.68307,0.68326,0.68307,0.68308,110300000.0
2005-12-21 02:53:00,0.68314,0.68326,0.68314,0.68326,18300000.0
2005-12-21 02:54:00,0.68325,0.6834,0.68325,0.6834,62600000.0
2005-12-21 02:55:00,0.68346,0.68347,0.68334,0.68334,32400000.0
2005-12-21 02:56:00,0.68322,0.68322,0.68289,0.68291,109899999.0
2005-12-21 02:57:00,0.68278,0.68278,0.68269,0.68276,100299998.0
2005-12-21 02:58:00,0.68272,0.68278,0.68257,0.68268,91800001.0
2005-12-21 02:59:00,0.68276,0.68291,0.6827,0.6827,87599999.0
2005-12-21 03:00:00,0.68267,0.68273,0.68257,0.68257,76299999.0
2005-12-21 03:01:00,0.68248,0.6825,0.68232,0.6824,50200000.0
2005-12-21 03:02:00,0.68229,0.68249,0.68229,0.68239,77399999.0
2005-12-21 03:03:00,0.68228,0.68228,0.6819,0.6819,78100001.0
2005-12-21 03:04:00,0.68202,0.68225,0.68202,0.68225,73600002.0
2005-12-21 03:05:00,0.68223,0.68239,0.68219,0.68239,139400000.0
2005-12-21 03:06:00,0.68227,0.68234,0.68227,0.68234,94599998.0
2005-12-21 03:07:00,0.68236,0.68236,0.68223,0.68223,61399999.0
2005-12-21 03:08:00,0.68218,0.68225,0.682,0.682,141100002.0
2005-12-21 03:09:00,0.68205,0.68225,0.68205,0.68225,96700000.0
2005-12-21 03:10:00,0.68214,0.68217,0.68209,0.68211,104900001.0
2005-12-21 03:11:00,0.68207,0.6821,0.68201,0.68202,123600000.0
2005-12-21 03:12:00,0.68199,0.68199,0.68156,0.68161,92700000.0
2005-12-21 03:13:00,0.68141,0.68142,0.68113,0.68142,82699999.0
2005-12-21 03:14:00,0.68135,0.68144,0.68116,0.68143,134399998.0
2005-12-21 03:15:00,0.68148,0.6815,0.68146,0.6815,88400000.0
2005-12-21 03:16:00,0.68157,0.68169,0.68154,0.68165,51400000.0
2005-12-21 03:17:00,0.6816,0.68167,0.68153,0.68158,125400001.0
2005-12-21 03:18:00,0.68167,0.68175,0.68165,0.6817,53100000.0
2005-12-21 03:19:00,0.68155,0.68174,0.68155,0.6817,88200000.0
2005-12-21 03:20:00,0.6818,0.68185,0.68173,0.6818,141500000.0
2005-12-21 03:21:00,0.68189,0.68197,0.68186,0.68186,40100000.0
2005-12-21 03:22:00,0.68188,0.682,0.68188,0.68198,39200000.0
2005-12-21 03:23:00,0.68205,0.68216,0.68205,0.6821,89600000.0
2005-12-21 03:24:00,0.68213,0.68213,0.68205,0.68207,18300000.0
2005-12-21 03:25:00,0.68205,0.68205,0.68195,0.68205,55500000.0
2005-12-21 03:26:00,0.68205,0.6821,0.68195,0.68195,105300001.0
2005-12-21 03:27:00,0.68203,0.68213,0.68201,0.68213,79300000.0
2005-12-21 03:28:00,0.68202,0.68202,0.68185,0.68185,82700000.0
2005-12-21 03:29:00,0.68191,0.68197,0.68181,0.68193,108600001.0
2005-12-21 03:30:00,0.68198,0.68202,0.6818,0.6818,59500000.0
2005-12-21 03:31:00,0.68179,0.68193,0.68179,0.68192,100100000.0
2005-12-21 03:32:00,0.68189,0.68203,0.68182,0.68203,86899999.0
2005-12-21 03:33:00,0.68199,0.68199,0.68185,0.68185,47999999.0
2005-12-21 03:34:00,0.68185,0.68195,0.68185,0.6819,38300000.0
2005-12-21 03:35:00,0.68197,0.68197,0.68182,0.68186,114500003.0
2005-12-21 03:36:00,0.68173,0.68189,0.68173,0.68189,40900000.0
2005-12-21 03:37:00,0.68193,0.68193,0.6818,0.68185,101099999.0
2005-12-21 03:38:00,0.68187,0.68199,0.68187,0.68199,63399999.0
2005-12-21 03:39:00,0.68188,0.68188,0.68181,0.68183,63399999.0
2005-12-21 03:40:00,0.68173,0.68184,0.68173,0.68184,56100000.0
2005-12-21 03:41:00,0.68178,0.68202,0.68178,0.68202,100900001.0
2005-12-21 03:42:00,0.68193,0.68203,0.6818,0.68203,96299997.0
2005-12-21 03:43:00,0.68188,0.68189,0.68183,0.68183,44700000.0
2005-12-21 03:44:00,0.68183,0.68183,0.68174,0.68177,81700000.0
2005-12-21 03:45:00,0.68186,0.68186,0.68168,0.68182,82700001.0
2005-12-21 03:46:00,0.68185,0.6819,0.68165,0.68183,119700001.0
2005-12-21 03:47:00,0.68168,0.68168,0.68167,0.68167,36300000.0
2005-12-21 03:48:00,0.68157,0.68177,0.68155,0.68158,162800000.0
2005-12-21 03:49:00,0.68145,0.68147,0.6814,0.68143,46300000.0
2005-12-21 03:50:00,0.68137,0.68143,0.68131,0.68131,100899999.0
2005-12-21 03:51:00,0.68137,0.68142,0.68131,0.68131,122400001.0
2005-12-21 03:52:00,0.68129,0.68129,0.68108,0.68114,77299998.0
2005-12-21 03:53:00,0.68108,0.68108,0.68098,0.681,81199999.0
2005-12-21 03:54:00,0.68092,0.6812,0.68091,0.6812,76700000.0
2005-12-21 03:55:00,0.6811,0.68115,0.68105,0.68115,65700000.0
2005-12-21 03:56:00,0.681,0.68106,0.68096,0.68103,85499999.0
2005-12-21 03:57:00,0.68099,0.68122,0.68099,0.68122,55900000.0
2005-12-21 03:58:00,0.68117,0.68123,0.68108,0.68112,109800000.0
2005-12-21 03:59:00,0.68114,0.68133,0.68114,0.68126,37600000.0
2005-12-21 04:00:00,0.6812,0.68123,0.68117,0.68117,48600000.0
2005-12-21 04:01:00,0.68112,0.68122,0.6811,0.68122,29100000.0
2005-12-21 04:02:00,0.68122,0.68123,0.68109,0.68116,78300000.0
2005-12-21 04:03:00,0.68123,0.68126,0.68121,0.68124,137000001.0
2005-12-21 04:04:00,0.68135,0.68143,0.68123,0.68123,101500001.0
2005-12-21 04:05:00,0.68116,0.68133,0.68116,0.68132,79400000.0
2005-12-21 04:06:00,0.68128,0.68146,0.68126,0.6814,153499998.0
2005-12-21 04:07:00,0.68143,0.68145,0.6814,0.68145,78400000.0
2005-12-21 04:08:00,0.68152,0.68152,0.6812,0.68123,78899998.0
2005-12-21 04:09:00,0.68137,0.68148,0.68137,0.68148,25400000.0
2005-12-21 04:10:00,0.6815,0.6816,0.68145,0.6815,116500000.0
2005-12-21 04:11:00,0.68155,0.68155,0.6815,0.68155,58700001.0
2005-12-21 04:12:00,0.68157,0.68162,0.68148,0.68155,92900000.0
2005-12-21 04:13:00,0.68155,0.68155,0.68148,0.68148,52200000.0
2005-12-21 04:14:00,0.68153,0.68155,0.6814,0.6814,99699999.0
2005-12-21 04:15:00,0.6815,0.6816,0.6815,0.68155,89599999.0
2005-12-21 04:16:00,0.68149,0.68157,0.68147,0.68157,99699999.0
2005-12-21 04:17:00,0.68162,0.68162,0.68146,0.6815,155700000.0
2005-12-21 04:18:00,0.68155,0.68155,0.6815,0.68155,70700000.0
2005-12-21 04:19:00,0.68149,0.68151,0.68145,0.68151,26000000.0
2005-12-21 04:20:00,0.68135,0.6814,0.68135,0.6814,44600001.0
2005-12-21 04:21:00,0.68145,0.68145,0.68135,0.68135,137000000.0
2005-12-21 04:22:00,0.68132,0.68151,0.68128,0.68128,127999998.0
2005-12-21 04:23:00,0.68129,0.68129,0.68121,0.68121,62999999.0
2005-12-21 04:24:00,0.68125,0.68134,0.68124,0.68131,105600000.0
2005-12-21 04:25:00,0.68147,0.68147,0.68138,0.68138,30300000.0
2005-12-21 04:26:00,0.6813,0.68135,0.68125,0.68125,72200001.0
2005-12-21 04:27:00,0.68138,0.68138,0.6813,0.68138,37400000.0
2005-12-21 04:28:00,0.68147,0.68147,0.68127,0.68135,149100000.0
2005-12-21 04:29:00,0.68137,0.68137,0.68135,0.68135,25500001.0
2005-12-21 04:30:00,0.68121,0.68121,0.68087,0.68099,117799998.0
2005-12-21 04:31:00,0.68087,0.68094,0.68066,0.68086,71000000.0
2005-12-21 04:32:00,0.68081,0.6809,0.68079,0.6809,73099999.0
2005-12-21 04:33:00,0.68087,0.6809,0.6808,0.68081,138000002.0
2005-12-21 04:34:00,0.68081,0.68081,0.68074,0.68074,19900000.0
2005-12-21 04:35:00,0.68066,0.68079,0.68058,0.6807,113500002.0
2005-12-21 04:36:00,0.68058,0.68066,0.68046,0.68066,93699997.0
2005-12-21 04:37:00,0.6807,0.6807,0.68065,0.68065,18200000.0
2005-12-21 04:38:00,0.68079,0.68079,0.68068,0.68078,47899999.0
2005-12-21 04:39:00,0.68077,0.68082,0.68067,0.68069,75000001.0
2005-12-21 04:40:00,0.68062,0.68062,0.68035,0.68035,71500000.0
2005-12-21 04:41:00,0.68038,0.68038,0.68025,0.68026,60100000.0
2005-12-21 04:42:00,0.68024,0.68025,0.68017,0.68024,135199998.0
2005-12-21 04:43:00,0.68003,0.68026,0.67992,0.67997,147800000.0
2005-12-21 04:44:00,0.67994,0.68018,0.67994,0.67997,90900000.0
2005-12-21 04:45:00,0.6801,0.68042,0.6801,0.68042,84400000.0
2005-12-21 04:46:00,0.68042,0.68042,0.68024,0.68025,156600000.0
2005-12-21 04:47:00,0.6803,0.68037,0.6803,0.6803,124699999.0
2005-12-21 04:48:00,0.6803,0.68035,0.68025,0.68035,151400001.0
2005-12-21 04:49:00,0.68035,0.6804,0.68025,0.6803,149600001.0
2005-12-21 04:50:00,0.68032,0.68032,0.68015,0.68023,66300000.0
2005-12-21 04:51:00,0.68028,0.68036,0.68026,0.68026,80600000.0
2005-12-21 04:52:00,0.68033,0.68038,0.68026,0.68026,156900001.0
2005-12-21 04:53:00,0.68025,0.68035,0.68025,0.68035,23000000.0
2005-12-21 04:54:00,0.68032,0.68065,0.6803,0.68065,50900000.0
2005-12-21 04:55:00,0.68083,0.68092,0.68083,0.68084,72600000.0
2005-12-21 04:56:00,0.68071,0.68081,0.68062,0.68078,125900001.0
2005-12-21 04:57:00,0.68072,0.68072,0.68038,0.68053,83300001.0
2005-12-21 04:58:00,0.68045,0.68061,0.68045,0.68046,79600001.0
2005-12-21 04:59:00,0.68055,0.68065,0.68045,0.68055,116200002.0
2005-12-21 05:00:00,0.68055,0.68055,0.68045,0.6805,72300002.0
2005-12-21 05:01:00,0.68044,0.68066,0.68042,0.68066,116600000.0
2005-12-21 05:02:00,0.68084,0.68084,0.68083,0.68083,23000000.0
2005-12-21 05:03:00,0.68095,0.68095,0.6808,0.68093,74200000.0
2005-12-21 05:04:00,0.68109,0.68123,0.68099,0.68112,212400001.0
2005-12-21 05:05:00,0.68109,0.68115,0.68096,0.68096,90800001.0
2005-12-21 05:06:00,0.68107,0.68112,0.68099,0.68108,108600002.0
2005-12-21 05:07:00,0.68116,0.68152,0.68116,0.68152,109399999.0
2005-12-21 05:08:00,0.68162,0.68162,0.68149,0.68149,129499999.0
2005-12-21 05:09:00,0.68155,0.68155,0.68145,0.68155,74899999.0
2005-12-21 05:10:00,0.6815,0.6815,0.6815,0.6815,33500001.0
2005-12-21 05:11:00,0.6815,0.68158,0.68145,0.68155,145500001.0
2005-12-21 05:12:00,0.6815,0.68173,0.6815,0.68157,55800000.0
2005-12-21 05:13:00,0.68155,0.68166,0.6815,0.68166,76200000.0
2005-12-21 05:14:00,0.6817,0.68175,0.68165,0.68175,70400000.0
2005-12-21 05:15:00,0.6817,0.6817,0.68165,0.68165,33700000.0
2005-12-21 05:16:00,0.68167,0.6818,0.68167,0.68177,85700000.0
2005-12-21 05:17:00,0.68187,0.68193,0.68181,0.68193,138000000.0
2005-12-21 05:18:00,0.68192,0.68192,0.68167,0.68176,38200000.0
2005-12-21 05:19:00,0.68178,0.68178,0.68171,0.68175,69300000.0
2005-12-21 05:20:00,0.6816,0.68165,0.68155,0.68155,24400000.0
2005-12-21 05:21:00,0.68158,0.68158,0.6813,0.68155,59200000.0
2005-12-21 05:22:00,0.68152,0.68162,0.6815,0.68162,67099999.0
2005-12-21 05:23:00,0.68157,0.68162,0.68144,0.68144,71700000.0
2005-12-21 05:24:00,0.68155,0.68155,0.68145,0.6815,138000000.0
2005-12-21 05:25:00,0.6814,0.68155,0.6814,0.68155,192099998.0
2005-12-21 05:26:00,0.68155,0.68164,0.68155,0.68163,119600000.0
2005-12-21 05:27:00,0.68161,0.68165,0.68141,0.68165,62200002.0
2005-12-21 05:28:00,0.68175,0.68175,0.68165,0.68175,51300001.0
2005-12-21 05:29:00,0.68173,0.68209,0.68172,0.68209,67100000.0
2005-12-21 05:30:00,0.68202,0.68202,0.68192,0.68192,98000001.0
2005-12-21 05:31:00,0.68188,0.68188,0.68175,0.68184,95799997.0
2005-12-21 05:32:00,0.68182,0.68196,0.68178,0.68188,72100001.0
2005-12-21 05:33:00,0.68191,0.68191,0.68177,0.6818,51200000.0
2005-12-21 05:34:00,0.68191,0.68201,0.68189,0.68201,121999998.0
2005-12-21 05:35:00,0.68208,0.68209,0.68201,0.68205,99599999.0
2005-12-21 05:36:00,0.68213,0.68213,0.68177,0.682,85499998.0
2005-12-21 05:37:00,0.68205,0.68205,0.682,0.682,70899999.0
2005-12-21 05:38:00,0.68199,0.682,0.68193,0.68197,66700000.0
2005-12-21 05:39:00,0.68187,0.68197,0.68187,0.68197,49500000.0
2005-12-21 05:40:00,0.68201,0.68201,0.68182,0.68182,103300000.0
2005-12-21 05:41:00,0.68177,0.68178,0.68172,0.68172,59799999.0
2005-12-21 05:42:00,0.68172,0.68173,0.68151,0.68158,109099998.0
2005-12-21 05:43:00,0.68153,0.6817,0.68152,0.6817,76600003.0
2005-12-21 05:44:00,0.68176,0.68183,0.68176,0.6818,134899998.0
2005-12-21 05:45:00,0.68178,0.6818,0.68165,0.6818,41999999.0
2005-12-21 05:46:00,0.68182,0.68197,0.68182,0.68195,62900000.0
2005-12-21 05:47:00,0.68199,0.68199,0.68175,0.68175,65500000.0
2005-12-21 05:48:00,0.68195,0.68195,0.68185,0.68192,63999999.0
2005-12-21 05:49:00,0.68197,0.68204,0.68192,0.68204,64500000.0
2005-12-21 05:50:00,0.682,0.6821,0.68193,0.68193,108699999.0
2005-12-21 05:51:00,0.6821,0.68218,0.68205,0.68211,44400000.0
2005-12-21 05:52:00,0.68225,0.68225,0.68215,0.6822,49099999.0
2005-12-21 05:53:00,0.68221,0.68233,0.68221,0.68226,51100000.0
2005-12-21 05:54:00,0.68225,0.68249,0.68224,0.68236,68700000.0
2005-12-21 05:55:00,0.6824,0.68245,0.6823,0.6824,49500000.0
2005-12-21 05:56:00,0.68238,0.68238,0.68229,0.68232,88999999.0
2005-12-21 05:57:00,0.68232,0.68254,0.68231,0.68231,76800000.0
2005-12-21 05:58:00,0.6823,0.6823,0.6823,0.6823,20800000.0
2005-12-21 05:59:00,0.68245,0.68245,0.6823,0.68235,49300001.0
2005-12-21 06:00:00,0.68225,0.6823,0.68225,0.6823,80900000.0
2005-12-21 06:01:00,0.68235,0.68235,0.6822,0.6823,74900000.0
2005-12-21 06:02:00,0.6823,0.68235,0.6822,0.6823,61099999.0
2005-12-21 06:03:00,0.68227,0.68231,0.68208,0.68208,87700000.0
2005-12-21 06:04:00,0.68216,0.68216,0.68193,0.68193,57800001.0
2005-12-21 06:05:00,0.68197,0.68202,0.68192,0.68192,94600000.0
2005-12-21 06:06:00,0.6819,0.68192,0.68185,0.6819,46900000.0
2005-12-21 06:07:00,0.68197,0.68202,0.68194,0.68195,99099999.0
2005-12-21 06:08:00,0.682,0.68211,0.68196,0.68197,98900000.0
2005-12-21 06:09:00,0.6819,0.68195,0.6818,0.68195,125099997.0
2005-12-21 06:10:00,0.68193,0.68205,0.68185,0.68192,36500000.0
2005-12-21 06:11:00,0.68187,0.68195,0.68187,0.68195,31499999.0
2005-12-21 06:12:00,0.68195,0.68195,0.68185,0.68185,18400000.0
2005-12-21 06:13:00,0.6819,0.68195,0.6819,0.6819,46500000.0
2005-12-21 06:14:00,0.6819,0.68195,0.6819,0.6819,51800000.0
2005-12-21 06:15:00,0.6819,0.68195,0.68185,0.68195,77300000.0
2005-12-21 06:16:00,0.68186,0.68186,0.68158,0.68171,61700001.0
2005-12-21 06:17:00,0.68173,0.68173,0.68157,0.6816,79500000.0
2005-12-21 06:18:00,0.6815,0.68171,0.6815,0.68163,135999999.0
2005-12-21 06:19:00,0.68166,0.68171,0.68166,0.68171,5200000.0
2005-12-21 06:20:00,0.68161,0.68172,0.68161,0.68172,75099999.0
2005-12-21 06:21:00,0.68177,0.68177,0.68169,0.68173,66100003.0
2005-12-21 06:22:00,0.68165,0.68165,0.68163,0.68163,38400000.0
2005-12-21 06:23:00,0.68165,0.68165,0.6814,0.6816,70400000.0
2005-12-21 06:24:00,0.68163,0.68165,0.68155,0.6816,112500002.0
2005-12-21 06:25:00,0.68167,0.68185,0.68167,0.68175,138399999.0
2005-12-21 06:26:00,0.6818,0.68193,0.6818,0.68189,60499999.0
2005-12-21 06:27:00,0.68192,0.68198,0.68189,0.68197,97999999.0
2005-12-21 06:28:00,0.68197,0.68201,0.6819,0.68195,66700000.0
2005-12-21 06:29:00,0.6819,0.68202,0.6819,0.68202,49800000.0
2005-12-21 06:30:00,0.68202,0.68217,0.68199,0.68207,115600001.0
2005-12-21 06:31:00,0.682,0.68205,0.68195,0.682,121500001.0
2005-12-21 06:32:00,0.682,0.68201,0.68187,0.68201,115900002.0
2005-12-21 06:33:00,0.68185,0.6821,0.68185,0.6821,69800000.0
2005-12-21 06:34:00,0.68195,0.6821,0.68191,0.68195,52899999.0
2005-12-21 06:35:00,0.68197,0.68205,0.68195,0.68205,74800000.0
2005-12-21 06:36:00,0.68187,0.68212,0.68187,0.68212,120600000.0
2005-12-21 06:37:00,0.6821,0.68215,0.6821,0.68215,77600000.0
2005-12-21 06:38:00,0.68209,0.68212,0.682,0.68202,36799999.0
2005-12-21 06:39:00,0.6821,0.6821,0.68203,0.68205,35200000.0
2005-12-21 06:40:00,0.682,0.68209,0.682,0.68208,54200002.0
2005-12-21 06:41:00,0.68214,0.68238,0.68213,0.68236,64999999.0
2005-12-21 06:42:00,0.68226,0.68247,0.68226,0.68244,43800000.0
2005-12-21 06:43:00,0.68241,0.68252,0.6824,0.68248,129399999.0
2005-12-21 06:44:00,0.6824,0.68253,0.68237,0.68253,154899999.0
2005-12-21 06:45:00,0.68247,0.68247,0.68236,0.68239,55899999.0
2005-12-21 06:46:00,0.68239,0.68248,0.68234,0.68237,124200000.0
2005-12-21 06:47:00,0.68219,0.68226,0.68215,0.68219,147200001.0
2005-12-21 06:48:00,0.6822,0.68227,0.68215,0.68227,57300000.0
2005-12-21 06:49:00,0.68226,0.68226,0.68214,0.68214,26800000.0
2005-12-21 06:50:00,0.6822,0.68226,0.6822,0.68226,103100001.0
2005-12-21 06:51:00,0.68231,0.68231,0.68213,0.68217,133100000.0
2005-12-21 06:52:00,0.6822,0.6822,0.68206,0.68209,115800000.0
2005-12-21 06:53:00,0.682,0.6821,0.68185,0.682,65300000.0
2005-12-21 06:54:00,0.682,0.68203,0.682,0.682,65400000.0
2005-12-21 06:55:00,0.682,0.6821,0.682,0.682,77300000.0
2005-12-21 06:56:00,0.68205,0.68205,0.68195,0.682,92600000.0
2005-12-21 06:57:00,0.68204,0.68222,0.68196,0.68222,65300001.0
2005-12-21 06:58:00,0.68205,0.6822,0.68205,0.68215,121000001.0
2005-12-21 06:59:00,0.682,0.68217,0.682,0.68209,85100001.0
2005-12-21 07:00:00,0.68195,0.68202,0.68195,0.68202,22300000.0
2005-12-21 07:01:00,0.68207,0.68212,0.68207,0.68212,33200000.0
2005-12-21 07:02:00,0.68216,0.6823,0.68212,0.68227,97200001.0
2005-12-21 07:03:00,0.68235,0.68235,0.6823,0.6823,38300000.0
2005-12-21 07:04:00,0.6822,0.68223,0.6822,0.6822,51400000.0
2005-12-21 07:05:00,0.68207,0.6821,0.68194,0.6821,96800001.0
2005-12-21 07:06:00,0.68217,0.6822,0.68213,0.68219,88899998.0
2005-12-21 07:07:00,0.68225,0.68225,0.68215,0.6822,131599998.0
2005-12-21 07:08:00,0.68225,0.68225,0.682,0.6822,37200000.0
2005-12-21 07:09:00,0.68216,0.68238,0.68216,0.68234,61200000.0
2005-12-21 07:10:00,0.68232,0.68232,0.68222,0.68222,51300000.0
2005-12-21 07:11:00,0.68195,0.68223,0.68195,0.68223,62900001.0
2005-12-21 07:12:00,0.68217,0.68221,0.68213,0.68221,55400001.0
2005-12-21 07:13:00,0.68224,0.68224,0.68188,0.68188,69699998.0
2005-12-21 07:14:00,0.68182,0.68182,0.68161,0.68163,68599999.0
2005-12-21 07:15:00,0.68169,0.68195,0.68169,0.68184,129200000.0
2005-12-21 07:16:00,0.68185,0.68192,0.68185,0.68189,63600000.0
2005-12-21 07:17:00,0.68171,0.68171,0.68159,0.68159,7200000.0
2005-12-21 07:18:00,0.68139,0.68147,0.6813,0.68143,145200000.0
2005-12-21 07:19:00,0.68136,0.68151,0.68136,0.68147,96699999.0
2005-12-21 07:20:00,0.68133,0.68158,0.68133,0.68145,90200000.0
2005-12-21 07:21:00,0.68138,0.68144,0.68128,0.68128,123000000.0
2005-12-21 07:22:00,0.6813,0.68135,0.6813,0.68135,11900000.0
2005-12-21 07:23:00,0.6813,0.68138,0.68125,0.68135,56500001.0
2005-12-21 07:24:00,0.68132,0.68132,0.68112,0.68112,92100000.0
2005-12-21 07:25:00,0.6813,0.68135,0.68127,0.68135,83500000.0
2005-12-21 07:26:00,0.68127,0.68138,0.68127,0.68131,76300000.0
2005-12-21 07:27:00,0.68132,0.68133,0.68123,0.68133,82500000.0
2005-12-21 07:28:00,0.6813,0.68135,0.6813,0.68135,27000000.0
2005-12-21 07:29:00,0.68128,0.68128,0.68099,0.68117,134700000.0
2005-12-21 07:30:00,0.68123,0.68127,0.68119,0.68127,69299999.0
2005-12-21 07:31:00,0.68116,0.68116,0.68104,0.68114,69300000.0
2005-12-21 07:32:00,0.68124,0.68127,0.68109,0.68114,96300000.0
2005-12-21 07:33:00,0.68117,0.68129,0.68116,0.6812,74400000.0
2005-12-21 07:34:00,0.68085,0.6812,0.68085,0.68115,108200000.0
2005-12-21 07:35:00,0.68107,0.68121,0.68107,0.68113,47100000.0
2005-12-21 07:36:00,0.68121,0.68132,0.68121,0.68132,74900000.0
2005-12-21 07:37:00,0.68132,0.68132,0.6812,0.68121,75300000.0
2005-12-21 07:38:00,0.68125,0.68129,0.68109,0.68129,99099999.0
2005-12-21 07:39:00,0.68127,0.68129,0.68122,0.68125,63400001.0
2005-12-21 07:40:00,0.68125,0.68149,0.68125,0.68136,90299999.0
2005-12-21 07:41:00,0.68131,0.68133,0.68122,0.68133,76499999.0
2005-12-21 07:42:00,0.68135,0.68135,0.6813,0.6813,33100000.0
2005-12-21 07:43:00,0.68142,0.68148,0.68125,0.68125,106300000.0
2005-12-21 07:44:00,0.68135,0.68148,0.68135,0.68148,27700000.0
2005-12-21 07:45:00,0.68151,0.68157,0.68142,0.68143,149100001.0
2005-12-21 07:46:00,0.6815,0.68155,0.6815,0.6815,57399999.0
2005-12-21 07:47:00,0.68156,0.68161,0.68148,0.6816,23200000.0
2005-12-21 07:48:00,0.68167,0.68169,0.68149,0.68168,62200000.0
2005-12-21 07:49:00,0.68163,0.6817,0.6816,0.68166,59900000.0
2005-12-21 07:50:00,0.68162,0.68168,0.68149,0.68155,78600000.0
2005-12-21 07:51:00,0.68152,0.68163,0.68147,0.6815,124299999.0
2005-12-21 07:52:00,0.6815,0.6815,0.68137,0.68137,63599999.0
2005-12-21 07:53:00,0.68143,0.68153,0.68143,0.68144,31800000.0
2005-12-21 07:54:00,0.68147,0.68155,0.6814,0.68147,91700001.0
2005-12-21 07:55:00,0.68153,0.68157,0.68153,0.68153,29100000.0
2005-12-21 07:56:00,0.6815,0.68161,0.6815,0.68157,63799999.0
2005-12-21 07:57:00,0.68165,0.68165,0.68155,0.68165,87999999.0
2005-12-21 07:58:00,0.68165,0.68175,0.6816,0.6816,28700000.0
2005-12-21 07:59:00,0.6817,0.6817,0.6816,0.68165,73400000.0
2005-12-21 08:00:00,0.6815,0.68199,0.6815,0.68189,77300000.0
2005-12-21 08:01:00,0.68192,0.68192,0.68177,0.68188,94600000.0
2005-12-21 08:02:00,0.68197,0.68218,0.68196,0.68206,77600000.0
2005-12-21 08:03:00,0.68205,0.68205,0.682,0.68205,93999999.0
2005-12-21 08:04:00,0.68205,0.68205,0.682,0.682,53000000.0
2005-12-21 08:05:00,0.68207,0.68219,0.68196,0.68196,71700000.0
2005-12-21 08:06:00,0.68208,0.68233,0.68208,0.68232,114000001.0
2005-12-21 08:07:00,0.68224,0.68242,0.68224,0.68242,60400000.0
2005-12-21 08:08:00,0.68244,0.68253,0.68235,0.68253,155999999.0
2005-12-21 08:09:00,0.68251,0.68251,0.68237,0.68237,28800000.0
2005-12-21 08:10:00,0.68246,0.68254,0.68246,0.68247,49400001.0
2005-12-21 08:11:00,0.68255,0.68265,0.68245,0.68253,59600001.0
2005-12-21 08:12:00,0.6824,0.68255,0.6824,0.68255,68499999.0
2005-12-21 08:13:00,0.68248,0.6826,0.68245,0.6826,65200000.0
2005-12-21 08:14:00,0.68249,0.68257,0.68235,0.68255,43500000.0
2005-12-21 08:15:00,0.68255,0.6826,0.68255,0.6826,45399999.0
2005-12-21 08:16:00,0.68258,0.68263,0.68253,0.68258,70399998.0
2005-12-21 08:17:00,0.68241,0.68241,0.68234,0.6824,20000000.0
2005-12-21 08:18:00,0.68235,0.68243,0.68234,0.68234,71600000.0
2005-12-21 08:19:00,0.68228,0.68235,0.68225,0.68235,111299997.0
2005-12-21 08:20:00,0.68232,0.68232,0.68215,0.68227,105400000.0
2005-12-21 08:21:00,0.68219,0.68232,0.68219,0.68223,49300001.0
2005-12-21 08:22:00,0.68232,0.68232,0.68226,0.68226,35500001.0
2005-12-21 08:23:00,0.68236,0.68236,0.68218,0.6823,54200000.0
2005-12-21 08:24:00,0.68239,0.68243,0.68235,0.68243,67700000.0
2005-12-21 08:25:00,0.68245,0.68254,0.68236,0.68239,98400002.0
2005-12-21 08:26:00,0.68249,0.68261,0.68249,0.68258,57300000.0
2005-12-21 08:27:00,0.68246,0.68246,0.68238,0.68238,37699998.0
2005-12-21 08:28:00,0.6823,0.6823,0.68225,0.6823,39000000.0
2005-12-21 08:29:00,0.68232,0.68232,0.6822,0.6822,46900000.0
2005-12-21 08:30:00,0.68221,0.68221,0.68207,0.68207,131699998.0
2005-12-21 08:31:00,0.6821,0.68215,0.68205,0.6821,72599998.0
2005-12-21 08:32:00,0.68215,0.68215,0.6821,0.6821,24300000.0
2005-12-21 08:33:00,0.68211,0.68232,0.6821,0.68225,86700002.0
2005-12-21 08:34:00,0.6823,0.6823,0.6822,0.68225,58200000.0
2005-12-21 08:35:00,0.68215,0.68215,0.68215,0.68215,34300000.0
2005-12-21 08:36:00,0.68203,0.6821,0.68188,0.68188,92900001.0
2005-12-21 08:37:00,0.68205,0.68207,0.68197,0.68197,66700000.0
2005-12-21 08:38:00,0.68202,0.68207,0.68199,0.68202,77000000.0
2005-12-21 08:39:00,0.68204,0.68222,0.68204,0.68217,75600000.0
2005-12-21 08:40:00,0.68222,0.68222,0.68212,0.68212,35900000.0
2005-12-21 08:41:00,0.68205,0.68205,0.6819,0.6819,60500000.0
2005-12-21 08:42:00,0.68207,0.68209,0.68207,0.68207,16700000.0
2005-12-21 08:43:00,0.68205,0.68225,0.68205,0.68207,86499999.0
2005-12-21 08:44:00,0.68215,0.68215,0.68205,0.68205,65700000.0
2005-12-21 08:45:00,0.6821,0.68215,0.6821,0.68215,24700000.0
2005-12-21 08:46:00,0.68215,0.68215,0.68193,0.68199,47900000.0
2005-12-21 08:47:00,0.68199,0.682,0.68197,0.682,89399998.0
2005-12-21 08:48:00,0.6819,0.682,0.6819,0.68195,41300001.0
2005-12-21 08:49:00,0.68193,0.68193,0.68185,0.68185,44199998.0
2005-12-21 08:50:00,0.68185,0.68185,0.68177,0.6818,66799999.0
2005-12-21 08:51:00,0.68175,0.68175,0.68165,0.68165,46100000.0
2005-12-21 08:52:00,0.68174,0.68175,0.68169,0.68175,65599999.0
2005-12-21 08:53:00,0.68178,0.68182,0.68169,0.68169,86100000.0
2005-12-21 08:54:00,0.68171,0.68179,0.6817,0.6817,101200001.0
2005-12-21 08:55:00,0.6817,0.68182,0.68161,0.68182,104999999.0
2005-12-21 08:56:00,0.68173,0.68173,0.68135,0.6814,62000001.0
2005-12-21 08:57:00,0.68168,0.68169,0.68166,0.68169,37599999.0
2005-12-21 08:58:00,0.68175,0.68183,0.68167,0.68178,120100001.0
2005-12-21 08:59:00,0.68183,0.68183,0.6817,0.68177,49400000.0
2005-12-21 09:00:00,0.6817,0.68185,0.6817,0.68185,25400000.0
2005-12-21 09:01:00,0.68159,0.68159,0.68146,0.68153,46999999.0
2005-12-21 09:02:00,0.68158,0.68158,0.68156,0.68157,39099999.0
2005-12-21 09:03:00,0.68168,0.68168,0.68155,0.68166,62100000.0
2005-12-21 09:04:00,0.68168,0.68168,0.68149,0.68152,103899999.0
2005-12-21 09:05:00,0.68141,0.68152,0.68141,0.68152,56499998.0
2005-12-21 09:06:00,0.68148,0.6816,0.68148,0.68156,79600002.0
2005-12-21 09:07:00,0.68148,0.68148,0.68137,0.68137,56000000.0
2005-12-21 09:08:00,0.68142,0.68142,0.68129,0.68139,63400000.0
2005-12-21 09:09:00,0.68142,0.68145,0.68135,0.6814,221299998.0
2005-12-21 09:10:00,0.68138,0.68138,0.68121,0.68132,95000000.0
2005-12-21 09:11:00,0.68147,0.68147,0.68145,0.68146,51200000.0
2005-12-21 09:12:00,0.68139,0.68147,0.68135,0.68144,107200000.0
2005-12-21 09:13:00,0.68145,0.68145,0.6814,0.6814,73700001.0
2005-12-21 09:14:00,0.68155,0.68157,0.68152,0.68157,27100000.0
2005-12-21 09:15:00,0.68156,0.68163,0.68152,0.68152,86899999.0
2005-12-21 09:16:00,0.68155,0.68155,0.6815,0.68155,82199999.0
2005-12-21 09:17:00,0.68153,0.68161,0.6815,0.6815,110300000.0
2005-12-21 09:18:00,0.68166,0.68178,0.68165,0.6817,103399999.0
2005-12-21 09:19:00,0.6817,0.68175,0.6817,0.68175,25500000.0
2005-12-21 09:20:00,0.6817,0.68175,0.68165,0.68175,110399998.0
2005-12-21 09:21:00,0.68177,0.68186,0.68176,0.68176,47700000.0
2005-12-21 09:22:00,0.68197,0.68213,0.68197,0.68213,8600000.0
2005-12-21 09:23:00,0.68208,0.68208,0.68191,0.68204,68199999.0
2005-12-21 09:24:00,0.68197,0.68201,0.68195,0.68201,53300001.0
2005-12-21 09:25:00,0.68205,0.68205,0.6819,0.682,68199999.0
2005-12-21 09:26:00,0.68205,0.68214,0.68204,0.68214,89200000.0
2005-12-21 09:27:00,0.68235,0.68249,0.68221,0.68248,103199998.0
2005-12-21 09:28:00,0.68244,0.68244,0.68225,0.68225,89600001.0
2005-12-21 09:29:00,0.68232,0.68238,0.68223,0.68238,48800000.0
2005-12-21 09:30:00,0.68235,0.68235,0.68228,0.6823,35000000.0
2005-12-21 09:31:00,0.68221,0.68235,0.68221,0.68235,43800000.0
2005-12-21 09:32:00,0.68237,0.68243,0.68229,0.68229,74000001.0
2005-12-21 09:33:00,0.68227,0.68234,0.68218,0.68227,133200000.0
2005-12-21 09:34:00,0.6822,0.6822,0.68203,0.68203,49299999.0
2005-12-21 09:35:00,0.68198,0.68214,0.68198,0.68212,92100000.0
2005-12-21 09:36:00,0.682,0.682,0.68185,0.6819,61899999.0
2005-12-21 09:37:00,0.68201,0.68207,0.6819,0.6819,47999999.0
2005-12-21 09:38:00,0.68192,0.68195,0.68182,0.68182,73500001.0
2005-12-21 09:39:00,0.68194,0.68198,0.68174,0.68174,80600000.0
2005-12-21 09:40:00,0.68178,0.68199,0.68178,0.68191,39800000.0
2005-12-21 09:41:00,0.68185,0.682,0.68182,0.68192,100599999.0
2005-12-21 09:42:00,0.68194,0.68217,0.68194,0.68196,34200000.0
2005-12-21 09:43:00,0.68195,0.68205,0.68195,0.682,76400000.0
2005-12-21 09:44:00,0.68192,0.68192,0.68175,0.68177,55899999.0
2005-12-21 09:45:00,0.6818,0.6818,0.68156,0.68175,101200001.0
2005-12-21 09:46:00,0.6816,0.6816,0.68129,0.68136,77100001.0
2005-12-21 09:47:00,0.68131,0.68158,0.68131,0.68158,26100000.0
2005-12-21 09:48:00,0.68173,0.68224,0.68173,0.68219,64399999.0
2005-12-21 09:49:00,0.68219,0.68225,0.68214,0.68214,56800001.0
2005-12-21 09:50:00,0.68209,0.68209,0.68199,0.68202,56500000.0
2005-12-21 09:51:00,0.682,0.68208,0.682,0.68208,44700000.0
2005-12-21 09:52:00,0.68208,0.6822,0.68206,0.6822,62900000.0
2005-12-21 09:53:00,0.68216,0.68216,0.68214,0.68214,26299999.0
2005-12-21 09:54:00,0.6821,0.6822,0.68205,0.6822,83900000.0
2005-12-21 09:55:00,0.6821,0.6822,0.68203,0.68208,66199999.0
2005-12-21 09:56:00,0.68212,0.68212,0.68205,0.6821,37300000.0
2005-12-21 09:57:00,0.68205,0.6822,0.68205,0.6822,114800001.0
2005-12-21 09:58:00,0.68215,0.68215,0.68205,0.68205,27100000.0
2005-12-21 09:59:00,0.6821,0.68215,0.6821,0.68215,54200000.0
2005-12-21 10:00:00,0.68212,0.68215,0.68205,0.68215,70100002.0
2005-12-21 10:01:00,0.68219,0.6823,0.68213,0.6823,111800000.0
2005-12-21 10:02:00,0.68235,0.68275,0.68235,0.68275,139200000.0
2005-12-21 10:03:00,0.68286,0.68291,0.68273,0.68288,73000000.0
2005-12-21 10:04:00,0.68289,0.68291,0.68277,0.68277,65499999.0
2005-12-21 10:05:00,0.68277,0.68291,0.68255,0.68255,43000000.0
2005-12-21 10:06:00,0.6829,0.68311,0.6829,0.68311,132000000.0
2005-12-21 10:07:00,0.68311,0.68322,0.68311,0.6832,55600000.0
2005-12-21 10:08:00,0.6831,0.68313,0.68302,0.68307,61100001.0
2005-12-21 10:09:00,0.68282,0.6831,0.68282,0.6831,75300001.0
2005-12-21 10:10:00,0.68313,0.68318,0.68305,0.68318,66500000.0
2005-12-21 10:11:00,0.68316,0.68316,0.68301,0.68315,135500001.0
2005-12-21 10:12:00,0.68313,0.68317,0.68306,0.68312,124300000.0
2005-12-21 10:13:00,0.68308,0.68318,0.68304,0.68307,78499999.0
2005-12-21 10:14:00,0.68297,0.68297,0.6829,0.6829,15100000.0
2005-12-21 10:15:00,0.68278,0.68278,0.68256,0.68258,43000000.0
2005-12-21 10:16:00,0.68268,0.6827,0.6826,0.6826,112800000.0
2005-12-21 10:17:00,0.68265,0.68265,0.6826,0.6826,83400001.0
2005-12-21 10:18:00,0.68258,0.68268,0.68252,0.68261,107699999.0
2005-12-21 10:19:00,0.68261,0.68284,0.68261,0.6828,94900001.0
2005-12-21 10:20:00,0.68281,0.68281,0.68274,0.68274,27599999.0
2005-12-21 10:21:00,0.68277,0.68283,0.68275,0.68278,112400001.0
2005-12-21 10:22:00,0.68268,0.6827,0.68252,0.6827,100700001.0
2005-12-21 10:23:00,0.68273,0.68275,0.68265,0.68265,150600001.0
2005-12-21 10:24:00,0.6827,0.68275,0.6827,0.68275,108100001.0
2005-12-21 10:25:00,0.6827,0.68275,0.6827,0.68273,93100003.0
2005-12-21 10:26:00,0.68264,0.68275,0.6826,0.6826,104600000.0
2005-12-21 10:27:00,0.68265,0.68265,0.68255,0.68265,43500000.0
2005-12-21 10:28:00,0.68262,0.68262,0.68245,0.68245,29600000.0
2005-12-21 10:29:00,0.68255,0.68255,0.6825,0.68252,23800000.0
2005-12-21 10:30:00,0.68245,0.68262,0.68245,0.68262,41100000.0
2005-12-21 10:31:00,0.68255,0.6826,0.6825,0.68256,158700000.0
2005-12-21 10:32:00,0.6825,0.6825,0.68248,0.68248,34200000.0
2005-12-21 10:33:00,0.68243,0.68258,0.68243,0.68255,127300000.0
2005-12-21 10:34:00,0.68254,0.68261,0.68254,0.68257,66600000.0
2005-12-21 10:35:00,0.68245,0.68258,0.68245,0.68257,113600000.0
2005-12-21 10:36:00,0.68243,0.68244,0.68242,0.68242,23000000.0
2005-12-21 10:37:00,0.68235,0.6825,0.68235,0.6825,101899998.0
2005-12-21 10:38:00,0.68242,0.68242,0.6823,0.68235,47800000.0
2005-12-21 10:39:00,0.68233,0.68251,0.68222,0.68223,68500000.0
2005-12-21 10:40:00,0.68235,0.68241,0.68232,0.68237,84400000.0
2005-12-21 10:41:00,0.68225,0.6824,0.68224,0.6824,111300000.0
2005-12-21 10:42:00,0.68253,0.68266,0.6825,0.68266,43800000.0
2005-12-21 10:43:00,0.68257,0.68258,0.68252,0.68252,69700000.0
2005-12-21 10:44:00,0.68258,0.68261,0.68254,0.68261,121700000.0
2005-12-21 10:45:00,0.68265,0.6827,0.68255,0.6827,208999998.0
2005-12-21 10:46:00,0.68258,0.68287,0.68255,0.68279,135300000.0
2005-12-21 10:47:00,0.6826,0.68278,0.68252,0.68264,138499998.0
2005-12-21 10:48:00,0.68258,0.68271,0.68256,0.68271,52400000.0
2005-12-21 10:49:00,0.68278,0.68293,0.68277,0.68289,58800000.0
2005-12-21 10:50:00,0.68292,0.68298,0.68282,0.68298,87799999.0
2005-12-21 10:51:00,0.68307,0.6833,0.68294,0.6833,55500000.0
2005-12-21 10:52:00,0.68328,0.68332,0.68324,0.6833,113999998.0
2005-12-21 10:53:00,0.68328,0.6833,0.68321,0.68327,56700001.0
2005-12-21 10:54:00,0.68317,0.6833,0.68314,0.68327,44000000.0
2005-12-21 10:55:00,0.68324,0.6833,0.68321,0.6833,52000000.0
2005-12-21 10:56:00,0.6833,0.68333,0.68326,0.68333,68699999.0
2005-12-21 10:57:00,0.68329,0.68333,0.68322,0.68322,57300000.0
2005-12-21 10:58:00,0.68323,0.68334,0.68321,0.68325,97200000.0
2005-12-21 10:59:00,0.68325,0.68334,0.6832,0.6832,65699999.0
2005-12-21 11:00:00,0.68315,0.68328,0.68295,0.68323,98799999.0
2005-12-21 11:01:00,0.6832,0.68325,0.683,0.68325,89700000.0
2005-12-21 11:02:00,0.68322,0.68326,0.68298,0.68317,114800000.0
2005-12-21 11:03:00,0.6832,0.68329,0.68309,0.68318,123800000.0
2005-12-21 11:04:00,0.68315,0.6832,0.68302,0.68302,66199998.0
2005-12-21 11:05:00,0.68315,0.68315,0.68305,0.68315,55500000.0
2005-12-21 11:06:00,0.68304,0.68308,0.68296,0.68296,124600002.0
2005-12-21 11:07:00,0.68302,0.68312,0.68302,0.68312,104800000.0
2005-12-21 11:08:00,0.6831,0.68315,0.6831,0.68313,93400001.0
2005-12-21 11:09:00,0.68314,0.68332,0.68314,0.68332,83000000.0
2005-12-21 11:10:00,0.68326,0.68327,0.683,0.68323,85100000.0
2005-12-21 11:11:00,0.68325,0.68325,0.6832,0.68325,120100000.0
2005-12-21 11:12:00,0.68325,0.6833,0.68315,0.68325,75300000.0
2005-12-21 11:13:00,0.68316,0.68329,0.68315,0.6832,107500000.0
2005-12-21 11:14:00,0.68321,0.68333,0.68321,0.68322,149500000.0
2005-12-21 11:15:00,0.68323,0.68323,0.68316,0.68318,127600002.0
2005-12-21 11:16:00,0.68322,0.68322,0.68298,0.6831,91799999.0
2005-12-21 11:17:00,0.68309,0.68314,0.68307,0.68308,111899999.0
2005-12-21 11:18:00,0.68305,0.68313,0.68304,0.68313,135100000.0
2005-12-21 11:19:00,0.68299,0.6832,0.68299,0.6832,109900000.0
2005-12-21 11:20:00,0.68317,0.68317,0.68306,0.68313,53700000.0
2005-12-21 11:21:00,0.68313,0.68322,0.68313,0.68315,78200000.0
2005-12-21 11:22:00,0.68314,0.68332,0.68314,0.68332,87500000.0
2005-12-21 11:23:00,0.68342,0.68342,0.6832,0.68326,111899999.0
2005-12-21 11:24:00,0.6833,0.6834,0.68325,0.68333,146500000.0
2005-12-21 11:25:00,0.68332,0.68343,0.68332,0.68335,111799999.0
2005-12-21 11:26:00,0.6834,0.68345,0.68335,0.68335,74399999.0
2005-12-21 11:27:00,0.68335,0.6834,0.68335,0.6834,28500000.0
2005-12-21 11:28:00,0.6834,0.6834,0.68319,0.68322,82200003.0
2005-12-21 11:29:00,0.68325,0.68325,0.68315,0.68315,83800000.0
2005-12-21 11:30:00,0.6832,0.68325,0.6832,0.6832,72400000.0
2005-12-21 11:31:00,0.68325,0.6833,0.6831,0.6831,178200001.0
2005-12-21 11:32:00,0.68315,0.68325,0.68312,0.68312,95500001.0
2005-12-21 11:33:00,0.6831,0.68315,0.68305,0.68315,51899999.0
2005-12-21 11:34:00,0.68317,0.68319,0.68313,0.68319,53400000.0
2005-12-21 11:35:00,0.68325,0.68325,0.6831,0.68325,49400000.0
2005-12-21 11:36:00,0.68324,0.68342,0.68319,0.68342,85000000.0
2005-12-21 11:37:00,0.68348,0.68348,0.68335,0.68335,70599998.0
2005-12-21 11:38:00,0.6834,0.68345,0.68332,0.68345,120099998.0
2005-12-21 11:39:00,0.6834,0.68345,0.68337,0.6834,136299999.0
2005-12-21 11:40:00,0.68335,0.6835,0.68335,0.68345,104200000.0
2005-12-21 11:41:00,0.68337,0.6835,0.68337,0.68345,75400000.0
2005-12-21 11:42:00,0.6834,0.68345,0.6834,0.6834,75300002.0
2005-12-21 11:43:00,0.6834,0.68345,0.68335,0.68337,99600001.0
2005-12-21 11:44:00,0.68345,0.68345,0.68333,0.68333,39900000.0
2005-12-21 11:45:00,0.6834,0.6835,0.6834,0.6834,106299997.0
2005-12-21 11:46:00,0.68334,0.68334,0.68299,0.68309,30800000.0
2005-12-21 11:47:00,0.6832,0.6832,0.68305,0.68305,101200001.0
2005-12-21 11:48:00,0.68305,0.68315,0.68305,0.68305,94800002.0
2005-12-21 11:49:00,0.68317,0.6832,0.68298,0.68314,128700000.0
2005-12-21 11:50:00,0.68315,0.6832,0.68305,0.68308,89200001.0
2005-12-21 11:51:00,0.68312,0.68315,0.6831,0.6831,72400000.0
2005-12-21 11:52:00,0.68314,0.68314,0.68301,0.68306,90899999.0
2005-12-21 11:53:00,0.68307,0.68312,0.683,0.68303,56700000.0
2005-12-21 11:54:00,0.68296,0.68296,0.68278,0.6829,80200002.0
2005-12-21 11:55:00,0.68293,0.68303,0.68291,0.68291,78600000.0
2005-12-21 11:56:00,0.68295,0.68295,0.6829,0.68295,74700000.0
2005-12-21 11:57:00,0.68292,0.68302,0.68292,0.68298,83900000.0
2005-12-21 11:58:00,0.68308,0.6831,0.68306,0.6831,55600000.0
2005-12-21 11:59:00,0.68313,0.68315,0.6831,0.68315,38400000.0
2005-12-21 12:00:00,0.68315,0.68315,0.68305,0.6831,56499999.0
2005-12-21 12:01:00,0.68307,0.68307,0.68292,0.683,183100000.0
2005-12-21 12:02:00,0.68298,0.683,0.68279,0.68285,80300001.0
2005-12-21 12:03:00,0.68283,0.68283,0.68275,0.6828,64700000.0
2005-12-21 12:04:00,0.68285,0.68286,0.68274,0.68283,86100000.0
2005-12-21 12:05:00,0.6828,0.68283,0.6828,0.68283,50800000.0
2005-12-21 12:06:00,0.6828,0.6829,0.6828,0.68285,66100000.0
2005-12-21 12:07:00,0.6828,0.68287,0.6828,0.6828,113900000.0
2005-12-21 12:08:00,0.68277,0.68293,0.68277,0.68283,98099998.0
2005-12-21 12:09:00,0.68285,0.68285,0.6828,0.68285,72299999.0
2005-12-21 12:10:00,0.6828,0.68285,0.6827,0.68285,76600000.0
2005-12-21 12:11:00,0.68288,0.68295,0.68282,0.68282,44000000.0
2005-12-21 12:12:00,0.6827,0.68285,0.6827,0.68285,72499999.0
2005-12-21 12:13:00,0.68287,0.68291,0.6828,0.68291,91899999.0
2005-12-21 12:14:00,0.68284,0.68284,0.68278,0.68279,43800000.0
2005-12-21 12:15:00,0.68284,0.68299,0.68284,0.68299,92899999.0
2005-12-21 12:16:00,0.68302,0.6831,0.68302,0.68306,35900000.0
2005-12-21 12:17:00,0.683,0.68305,0.68295,0.683,107300000.0
2005-12-21 12:18:00,0.68308,0.68308,0.68302,0.68305,42700001.0
2005-12-21 12:19:00,0.68305,0.68305,0.683,0.683,76199998.0
2005-12-21 12:20:00,0.68311,0.68326,0.68304,0.68307,104300001.0
2005-12-21 12:21:00,0.68299,0.68318,0.68299,0.68314,129000000.0
2005-12-21 12:22:00,0.68315,0.6832,0.6831,0.68315,102499998.0
2005-12-21 12:23:00,0.68302,0.68325,0.68302,0.68324,77900000.0
2005-12-21 12:24:00,0.68324,0.68347,0.68324,0.6834,85400000.0
2005-12-21 12:25:00,0.68342,0.68347,0.68342,0.68346,67600001.0
2005-12-21 12:26:00,0.68345,0.68348,0.68335,0.6834,58700000.0
2005-12-21 12:27:00,0.6834,0.68345,0.6834,0.68345,29300000.0
2005-12-21 12:28:00,0.68338,0.68338,0.6833,0.68332,72200000.0
2005-12-21 12:29:00,0.68317,0.68321,0.68309,0.68319,92500001.0
2005-12-21 12:30:00,0.68315,0.6832,0.68315,0.68318,55200000.0
2005-12-21 12:31:00,0.68322,0.68323,0.68301,0.68311,78599998.0
2005-12-21 12:32:00,0.68323,0.68327,0.68313,0.68313,120999999.0
2005-12-21 12:33:00,0.68319,0.68322,0.68312,0.68312,41000000.0
2005-12-21 12:34:00,0.68315,0.68317,0.68304,0.68311,163299999.0
2005-12-21 12:35:00,0.68306,0.68307,0.68298,0.68299,90300000.0
2005-12-21 12:36:00,0.68285,0.68288,0.68261,0.68286,107599999.0
2005-12-21 12:37:00,0.68291,0.68314,0.68291,0.68292,98600000.0
2005-12-21 12:38:00,0.68297,0.68304,0.68275,0.68296,93200000.0
2005-12-21 12:39:00,0.68297,0.68297,0.68278,0.68284,82300000.0
2005-12-21 12:40:00,0.6828,0.68287,0.68254,0.68287,106800000.0
2005-12-21 12:41:00,0.68278,0.68278,0.68269,0.68269,26400000.0
2005-12-21 12:42:00,0.68255,0.68255,0.68225,0.68225,82200001.0
2005-12-21 12:43:00,0.68231,0.68237,0.68213,0.68221,117799997.0
2005-12-21 12:44:00,0.6823,0.68252,0.6823,0.68237,101100001.0
2005-12-21 12:45:00,0.68247,0.68251,0.68239,0.68242,73400000.0
2005-12-21 12:46:00,0.68245,0.68245,0.6824,0.6824,24700000.0
2005-12-21 12:47:00,0.68235,0.68249,0.68235,0.68247,87900000.0
2005-12-21 12:48:00,0.68254,0.68273,0.68254,0.68269,118100000.0
2005-12-21 12:49:00,0.68271,0.68271,0.68262,0.68262,37600001.0
2005-12-21 12:50:00,0.68234,0.68253,0.68233,0.68235,80000000.0
2005-12-21 12:51:00,0.68253,0.68257,0.68241,0.68243,75100000.0
2005-12-21 12:52:00,0.68237,0.68248,0.68224,0.68233,81799999.0
2005-12-21 12:53:00,0.68214,0.68214,0.68183,0.6819,105799999.0
2005-12-21 12:54:00,0.68186,0.68211,0.6818,0.68207,133900000.0
2005-12-21 12:55:00,0.68197,0.68218,0.68185,0.68197,112600000.0
2005-12-21 12:56:00,0.68202,0.68202,0.68193,0.68193,30200000.0
2005-12-21 12:57:00,0.68186,0.68186,0.68184,0.68184,13200000.0
2005-12-21 12:58:00,0.68177,0.68178,0.68162,0.68165,92999999.0
2005-12-21 12:59:00,0.68154,0.68154,0.68138,0.6814,67800001.0
2005-12-21 13:00:00,0.68144,0.68149,0.68135,0.68135,38900000.0
2005-12-21 13:01:00,0.68119,0.68119,0.68079,0.68085,79500000.0
2005-12-21 13:02:00,0.68083,0.68102,0.68083,0.68102,112599998.0
2005-12-21 13:03:00,0.68106,0.6811,0.68088,0.68088,69299999.0
2005-12-21 13:04:00,0.68077,0.68105,0.68077,0.68081,100099999.0
2005-12-21 13:05:00,0.68055,0.68055,0.68039,0.68044,85999996.0
2005-12-21 13:06:00,0.68039,0.68073,0.68032,0.6806,82200000.0
2005-12-21 13:07:00,0.68042,0.68071,0.68042,0.6806,132400000.0
2005-12-21 13:08:00,0.68035,0.68055,0.6803,0.6803,98099999.0
2005-12-21 13:09:00,0.6806,0.68075,0.6806,0.68062,101700001.0
2005-12-21 13:10:00,0.6807,0.68076,0.68049,0.68049,57100000.0
2005-12-21 13:11:00,0.68047,0.68074,0.68032,0.68032,108500000.0
2005-12-21 13:12:00,0.6803,0.6803,0.68008,0.6801,79700000.0
2005-12-21 13:13:00,0.68004,0.68008,0.67996,0.68004,110299999.0
2005-12-21 13:14:00,0.67997,0.67999,0.67993,0.67993,65500002.0
2005-12-21 13:15:00,0.67991,0.67992,0.67981,0.67992,130800001.0
2005-12-21 13:16:00,0.67992,0.67992,0.67979,0.67991,87700002.0
2005-12-21 13:17:00,0.68009,0.6803,0.68006,0.68023,106299998.0
2005-12-21 13:18:00,0.6802,0.68038,0.68012,0.68012,91900002.0
2005-12-21 13:19:00,0.68018,0.68033,0.68018,0.68033,43099999.0
2005-12-21 13:20:00,0.68034,0.68052,0.68034,0.68052,50200000.0
2005-12-21 13:21:00,0.68045,0.68045,0.68025,0.68025,57700000.0
2005-12-21 13:22:00,0.68024,0.68033,0.68024,0.68029,46500000.0
2005-12-21 13:23:00,0.68044,0.6808,0.68043,0.6808,112100000.0
2005-12-21 13:24:00,0.68079,0.6809,0.68064,0.68072,85300000.0
2005-12-21 13:25:00,0.68078,0.68082,0.68078,0.6808,69300000.0
2005-12-21 13:26:00,0.6808,0.68083,0.68054,0.68077,74700000.0
2005-12-21 13:27:00,0.68083,0.6809,0.68074,0.68074,89900001.0
2005-12-21 13:28:00,0.68083,0.6809,0.68068,0.68068,111999999.0
2005-12-21 13:29:00,0.6807,0.68075,0.68065,0.6807,116400001.0
2005-12-21 13:30:00,0.68063,0.68082,0.68063,0.68082,110799999.0
2005-12-21 13:31:00,0.68073,0.68077,0.68059,0.68077,52600000.0
2005-12-21 13:32:00,0.68075,0.68075,0.68067,0.68068,94200001.0
2005-12-21 13:33:00,0.68075,0.68075,0.6807,0.6807,66899999.0
2005-12-21 13:34:00,0.68066,0.68081,0.68066,0.68077,107600001.0
2005-12-21 13:35:00,0.68085,0.6809,0.68073,0.68078,54700000.0
2005-12-21 13:36:00,0.68084,0.68097,0.68084,0.68095,102899999.0
2005-12-21 13:37:00,0.68108,0.68118,0.68106,0.68118,64800000.0
2005-12-21 13:38:00,0.68116,0.68116,0.68107,0.68109,60499999.0
2005-12-21 13:39:00,0.68103,0.68103,0.68096,0.68098,110400000.0
2005-12-21 13:40:00,0.68095,0.68108,0.68084,0.68108,41500000.0
2005-12-21 13:41:00,0.68104,0.68125,0.68092,0.68125,138399999.0
2005-12-21 13:42:00,0.6812,0.68127,0.68114,0.68114,114300000.0
2005-12-21 13:43:00,0.68122,0.68125,0.6812,0.68125,68299999.0
2005-12-21 13:44:00,0.68129,0.68141,0.68117,0.68138,120900000.0
2005-12-21 13:45:00,0.68135,0.68148,0.68108,0.68108,71400000.0
2005-12-21 13:46:00,0.6809,0.68095,0.68085,0.6809,81299999.0
2005-12-21 13:47:00,0.68087,0.6809,0.68079,0.68079,80999999.0
2005-12-21 13:48:00,0.6807,0.68078,0.68044,0.68044,76000000.0
2005-12-21 13:49:00,0.68032,0.68032,0.68007,0.68008,80900001.0
2005-12-21 13:50:00,0.68009,0.68013,0.67998,0.68013,62200001.0
2005-12-21 13:51:00,0.68005,0.68015,0.68005,0.68015,88000001.0
2005-12-21 13:52:00,0.68017,0.68017,0.67998,0.67999,123599999.0
2005-12-21 13:53:00,0.68003,0.68003,0.67986,0.67998,100500000.0
2005-12-21 13:54:00,0.68003,0.68007,0.68002,0.68002,65200001.0
2005-12-21 13:55:00,0.68001,0.68014,0.68001,0.68002,70500000.0
2005-12-21 13:56:00,0.67995,0.67997,0.67986,0.67986,20400000.0
2005-12-21 13:57:00,0.68005,0.68009,0.68005,0.68007,70200000.0
2005-12-21 13:58:00,0.68007,0.68013,0.68002,0.68003,62200000.0
2005-12-21 13:59:00,0.67997,0.68011,0.67986,0.67986,98100000.0
2005-12-21 14:00:00,0.67987,0.67995,0.67965,0.67985,64100000.0
2005-12-21 14:01:00,0.67982,0.67982,0.67953,0.67953,60100000.0
2005-12-21 14:02:00,0.67963,0.67973,0.67963,0.67973,65699999.0
2005-12-21 14:03:00,0.6799,0.68001,0.67989,0.67989,104599999.0
2005-12-21 14:04:00,0.67995,0.68,0.6799,0.68,98299998.0
2005-12-21 14:05:00,0.67992,0.67994,0.67979,0.67993,142099999.0
2005-12-21 14:06:00,0.67991,0.67991,0.67972,0.67982,54300000.0
2005-12-21 14:07:00,0.67989,0.68006,0.67988,0.68006,70300000.0
2005-12-21 14:08:00,0.6799,0.68006,0.67988,0.68006,54200001.0
2005-12-21 14:09:00,0.68002,0.68002,0.67984,0.67984,95600002.0
2005-12-21 14:10:00,0.67997,0.68006,0.67997,0.68006,42700000.0
2005-12-21 14:11:00,0.68006,0.68006,0.67993,0.67994,68499999.0
2005-12-21 14:12:00,0.67995,0.68005,0.67995,0.68002,89199998.0
2005-12-21 14:13:00,0.68003,0.68012,0.67998,0.68008,51000000.0
2005-12-21 14:14:00,0.68013,0.68023,0.6801,0.68017,87400000.0
2005-12-21 14:15:00,0.68018,0.68031,0.68018,0.68026,138300000.0
2005-12-21 14:16:00,0.68016,0.68029,0.68016,0.68022,60599998.0
2005-12-21 14:17:00,0.68025,0.68025,0.68025,0.68025,16600000.0
2005-12-21 14:18:00,0.68017,0.68027,0.68007,0.6801,205800001.0
2005-12-21 14:19:00,0.67997,0.67998,0.67983,0.67994,73200000.0
2005-12-21 14:20:00,0.67992,0.68004,0.67992,0.68004,45600000.0
2005-12-21 14:21:00,0.67995,0.68,0.67995,0.68,12600000.0
2005-12-21 14:22:00,0.67995,0.6801,0.67995,0.68,84599997.0
2005-12-21 14:23:00,0.68,0.68005,0.67995,0.67995,25100000.0
2005-12-21 14:24:00,0.68009,0.68014,0.68005,0.68005,82100000.0
2005-12-21 14:25:00,0.68008,0.6802,0.68005,0.6801,71600001.0
2005-12-21 14:26:00,0.68008,0.68015,0.68008,0.68015,36800001.0
2005-12-21 14:27:00,0.68012,0.68017,0.6801,0.6801,98100002.0
2005-12-21 14:28:00,0.6801,0.6801,0.6801,0.6801,28700000.0
2005-12-21 14:29:00,0.68012,0.68024,0.68003,0.6802,102800000.0
2005-12-21 14:30:00,0.68027,0.68033,0.6802,0.68033,127000000.0
2005-12-21 14:31:00,0.68034,0.6805,0.68034,0.68047,58900000.0
2005-12-21 14:32:00,0.68048,0.68053,0.68039,0.68043,90000001.0
2005-12-21 14:33:00,0.68049,0.68054,0.68041,0.68041,101700000.0
2005-12-21 14:34:00,0.68053,0.68053,0.68029,0.68046,47000000.0
2005-12-21 14:35:00,0.6804,0.68045,0.6804,0.6804,49000000.0
2005-12-21 14:36:00,0.68048,0.68052,0.68048,0.68048,84399999.0
2005-12-21 14:37:00,0.68055,0.68055,0.68047,0.6805,32800000.0
2005-12-21 14:38:00,0.6805,0.68055,0.6805,0.68055,46700001.0
2005-12-21 14:39:00,0.68048,0.68079,0.68048,0.68079,101599999.0
2005-12-21 14:40:00,0.68092,0.68103,0.68092,0.68098,76100001.0
2005-12-21 14:41:00,0.68088,0.68091,0.68077,0.68089,61200000.0
2005-12-21 14:42:00,0.68093,0.68115,0.68093,0.68102,97700001.0
2005-12-21 14:43:00,0.6809,0.68095,0.68082,0.68095,58999999.0
2005-12-21 14:44:00,0.68084,0.68106,0.68084,0.68106,79300000.0
2005-12-21 14:45:00,0.68091,0.68091,0.68064,0.68064,86399998.0
2005-12-21 14:46:00,0.68053,0.68073,0.68053,0.68073,67600000.0
2005-12-21 14:47:00,0.68071,0.68087,0.68071,0.68072,105099999.0
2005-12-21 14:48:00,0.6807,0.6807,0.68051,0.68051,100300002.0
2005-12-21 14:49:00,0.68042,0.68042,0.68032,0.68032,87600000.0
2005-12-21 14:50:00,0.68033,0.68042,0.68033,0.68042,29199999.0
2005-12-21 14:51:00,0.68035,0.68044,0.68025,0.68039,39800000.0
2005-12-21 14:52:00,0.6804,0.68045,0.68035,0.68035,79800000.0
2005-12-21 14:53:00,0.6805,0.6805,0.68035,0.68035,51099999.0
2005-12-21 14:54:00,0.68052,0.68063,0.68049,0.68062,88599999.0
2005-12-21 14:55:00,0.68057,0.6806,0.6805,0.6805,147300000.0
2005-12-21 14:56:00,0.6805,0.6806,0.6805,0.6806,42299999.0
2005-12-21 14:57:00,0.68055,0.6806,0.68053,0.68055,65699999.0
2005-12-21 14:58:00,0.68045,0.68055,0.68045,0.68045,101900000.0
2005-12-21 14:59:00,0.68055,0.68055,0.6805,0.6805,47900000.0
2005-12-21 15:00:00,0.68048,0.68048,0.68037,0.68042,91200000.0
2005-12-21 15:01:00,0.6804,0.68043,0.68032,0.68036,100300000.0
2005-12-21 15:02:00,0.68045,0.68045,0.68028,0.68033,98200000.0
2005-12-21 15:03:00,0.68038,0.68041,0.68029,0.68036,89600000.0
2005-12-21 15:04:00,0.68026,0.68026,0.68011,0.68011,51299999.0
2005-12-21 15:05:00,0.67994,0.67994,0.67974,0.67981,117500000.0
2005-12-21 15:06:00,0.6798,0.6798,0.67959,0.67977,153300001.0
2005-12-21 15:07:00,0.67995,0.67995,0.67992,0.67992,48999999.0
2005-12-21 15:08:00,0.67992,0.68001,0.67975,0.67975,97999998.0
2005-12-21 15:09:00,0.68001,0.68016,0.68001,0.68015,46200000.0
2005-12-21 15:10:00,0.68022,0.68025,0.68011,0.68011,86999997.0
2005-12-21 15:11:00,0.68003,0.68018,0.68003,0.68017,62500000.0
2005-12-21 15:12:00,0.68022,0.68022,0.6801,0.6801,97300001.0
2005-12-21 15:13:00,0.68012,0.6802,0.68008,0.68019,64700000.0
2005-12-21 15:14:00,0.68028,0.68028,0.68013,0.68023,86100000.0
2005-12-21 15:15:00,0.68025,0.6803,0.68023,0.68028,74299999.0
2005-12-21 15:16:00,0.6802,0.68025,0.68015,0.68025,117599999.0
2005-12-21 15:17:00,0.68024,0.6805,0.68024,0.6805,45200000.0
2005-12-21 15:18:00,0.68045,0.68045,0.68035,0.68035,55799999.0
2005-12-21 15:19:00,0.68041,0.68041,0.68028,0.68028,120299999.0
2005-12-21 15:20:00,0.68025,0.68025,0.68017,0.68025,131700000.0
2005-12-21 15:21:00,0.68025,0.68025,0.6802,0.6802,55000000.0
2005-12-21 15:22:00,0.68014,0.68022,0.68013,0.68013,108199998.0
2005-12-21 15:23:00,0.6802,0.6802,0.68008,0.68016,119400001.0
2005-12-21 15:24:00,0.68019,0.68022,0.68004,0.6801,101700000.0
2005-12-21 15:25:00,0.68015,0.68015,0.68005,0.68007,129699999.0
2005-12-21 15:26:00,0.68005,0.68015,0.68003,0.6801,98800000.0
2005-12-21 15:27:00,0.68003,0.68015,0.68003,0.6801,145000002.0
2005-12-21 15:28:00,0.68006,0.68019,0.67991,0.67991,79800000.0
2005-12-21 15:29:00,0.67985,0.68006,0.67985,0.67985,118800002.0
2005-12-21 15:30:00,0.67992,0.68013,0.67992,0.68013,57499999.0
2005-12-21 15:31:00,0.6802,0.68023,0.68007,0.68023,84499999.0
2005-12-21 15:32:00,0.68022,0.68022,0.67999,0.68003,82000002.0
2005-12-21 15:33:00,0.67999,0.67999,0.67995,0.67995,47400000.0
2005-12-21 15:34:00,0.67985,0.67992,0.67983,0.67983,67100000.0
2005-12-21 15:35:00,0.67984,0.67986,0.67984,0.67986,22300000.0
2005-12-21 15:36:00,0.67988,0.67995,0.67988,0.6799,36400000.0
2005-12-21 15:37:00,0.6799,0.67993,0.67983,0.67983,38400000.0
2005-12-21 15:38:00,0.68002,0.68002,0.67996,0.67996,24600000.0
2005-12-21 15:39:00,0.67997,0.68,0.67985,0.68,116200001.0
2005-12-21 15:40:00,0.68005,0.6801,0.67985,0.67985,57400000.0
2005-12-21 15:41:00,0.68,0.68005,0.67993,0.68,58500000.0
2005-12-21 15:42:00,0.68002,0.68019,0.68001,0.6801,67699999.0
2005-12-21 15:43:00,0.68015,0.68015,0.68005,0.6801,59800000.0
2005-12-21 15:44:00,0.68015,0.68015,0.68013,0.68013,41700002.0
2005-12-21 15:45:00,0.68006,0.68006,0.68004,0.68004,33400000.0
2005-12-21 15:46:00,0.68007,0.68019,0.67993,0.67993,57000000.0
2005-12-21 15:47:00,0.68001,0.68009,0.68001,0.68006,55600000.0
2005-12-21 15:48:00,0.68,0.68005,0.67995,0.68,57599999.0
2005-12-21 15:49:00,0.67997,0.68007,0.67997,0.68005,63000000.0
2005-12-21 15:50:00,0.67987,0.67987,0.67983,0.67983,39900000.0
2005-12-21 15:51:00,0.67983,0.67985,0.67975,0.67985,64500000.0
2005-12-21 15:52:00,0.67977,0.67987,0.67977,0.67987,107899999.0
2005-12-21 15:53:00,0.67982,0.67988,0.67979,0.6798,104300000.0
2005-12-21 15:54:00,0.67968,0.67968,0.67956,0.67958,83600000.0
2005-12-21 15:55:00,0.6797,0.67978,0.67965,0.67965,49100000.0
2005-12-21 15:56:00,0.67977,0.67984,0.67976,0.67976,115900002.0
2005-12-21 15:57:00,0.67978,0.67984,0.67975,0.67975,56400000.0
2005-12-21 15:58:00,0.67978,0.67978,0.67959,0.67965,97400003.0
2005-12-21 15:59:00,0.67965,0.67978,0.67965,0.67977,99599999.0
2005-12-21 16:00:00,0.67961,0.67964,0.67956,0.67958,49000000.0
2005-12-21 16:01:00,0.67961,0.67961,0.67952,0.67952,74200000.0
2005-12-21 16:02:00,0.67948,0.67948,0.67943,0.67943,62200000.0
2005-12-21 16:03:00,0.6793,0.6793,0.67908,0.6791,79000000.0
2005-12-21 16:04:00,0.67898,0.67898,0.67879,0.67892,69299999.0
2005-12-21 16:05:00,0.67881,0.67882,0.67876,0.67876,47700000.0
2005-12-21 16:06:00,0.67878,0.67892,0.67876,0.67892,157300001.0
2005-12-21 16:07:00,0.67886,0.67892,0.6788,0.67882,50300000.0
2005-12-21 16:08:00,0.67887,0.6789,0.6788,0.6788,89099999.0
2005-12-21 16:09:00,0.67872,0.67889,0.67872,0.67889,114300001.0
2005-12-21 16:10:00,0.67879,0.67904,0.67879,0.67904,35800000.0
2005-12-21 16:11:00,0.6791,0.67918,0.6791,0.67912,57000000.0
2005-12-21 16:12:00,0.67908,0.67909,0.67898,0.679,79699999.0
2005-12-21 16:13:00,0.67882,0.67904,0.67882,0.67904,70899999.0
2005-12-21 16:14:00,0.67915,0.67929,0.67915,0.67919,22900000.0
2005-12-21 16:15:00,0.67915,0.6793,0.67915,0.6793,133999999.0
2005-12-21 16:16:00,0.6794,0.6794,0.67908,0.67914,40300000.0
2005-12-21 16:17:00,0.67915,0.67925,0.67915,0.67925,85399998.0
2005-12-21 16:18:00,0.67917,0.6793,0.6791,0.6792,71899999.0
2005-12-21 16:19:00,0.67921,0.67931,0.67908,0.67916,162799998.0
2005-12-21 16:20:00,0.6792,0.6793,0.67917,0.6793,58500000.0
2005-12-21 16:21:00,0.67917,0.67928,0.67915,0.6792,86200000.0
2005-12-21 16:22:00,0.67925,0.67936,0.67925,0.67929,127500001.0
2005-12-21 16:23:00,0.67925,0.67938,0.67925,0.67938,73100000.0
2005-12-21 16:24:00,0.67948,0.67948,0.67932,0.67932,102699999.0
2005-12-21 16:25:00,0.67927,0.67927,0.67914,0.67924,144599998.0
2005-12-21 16:26:00,0.67916,0.67926,0.67916,0.6792,96000000.0
2005-12-21 16:27:00,0.6791,0.67918,0.6791,0.67917,88500000.0
2005-12-21 16:28:00,0.6789,0.67922,0.6789,0.67913,62100000.0
2005-12-21 16:29:00,0.67914,0.67914,0.67898,0.67903,78300000.0
2005-12-21 16:30:00,0.67894,0.67902,0.67888,0.6789,49100000.0
2005-12-21 16:31:00,0.67902,0.67922,0.67902,0.67922,61699999.0
2005-12-21 16:32:00,0.67925,0.67925,0.67917,0.67917,104100000.0
2005-12-21 16:33:00,0.67918,0.67918,0.67894,0.67899,133499999.0
2005-12-21 16:34:00,0.67888,0.67889,0.67866,0.67866,125799997.0
2005-12-21 16:35:00,0.6788,0.67885,0.6787,0.6788,82400002.0
2005-12-21 16:36:00,0.67865,0.67865,0.67848,0.67857,86299999.0
2005-12-21 16:37:00,0.67842,0.67847,0.67835,0.67842,137200001.0
2005-12-21 16:38:00,0.67843,0.67865,0.67843,0.67865,87899999.0
2005-12-21 16:39:00,0.67864,0.67864,0.67854,0.67854,21400000.0
2005-12-21 16:40:00,0.67849,0.67851,0.67843,0.67843,42100001.0
2005-12-21 16:41:00,0.67847,0.67851,0.67847,0.67848,47300000.0
2005-12-21 16:42:00,0.67836,0.67836,0.67811,0.67825,81299999.0
2005-12-21 16:43:00,0.67821,0.67831,0.67821,0.67828,74099999.0
2005-12-21 16:44:00,0.67835,0.6784,0.67825,0.67825,72700001.0
2005-12-21 16:45:00,0.67835,0.67835,0.67825,0.67825,130900002.0
2005-12-21 16:46:00,0.67835,0.67835,0.67827,0.67832,152300001.0
2005-12-21 16:47:00,0.67835,0.67835,0.67825,0.6783,102400000.0
2005-12-21 16:48:00,0.67836,0.67843,0.67832,0.67843,54900000.0
2005-12-21 16:49:00,0.6785,0.6788,0.6785,0.6788,83100000.0
2005-12-21 16:50:00,0.6788,0.67885,0.67871,0.67885,97499997.0
2005-12-21 16:51:00,0.67895,0.67895,0.67877,0.67877,154199999.0
2005-12-21 16:52:00,0.67895,0.67895,0.6788,0.6788,77000000.0
2005-12-21 16:53:00,0.67877,0.67877,0.67858,0.67858,66900001.0
2005-12-21 16:54:00,0.67847,0.67865,0.67847,0.67864,150100001.0
2005-12-21 16:55:00,0.67859,0.67862,0.67842,0.6786,112799999.0
2005-12-21 16:56:00,0.6786,0.6786,0.67849,0.67859,34200000.0
2005-12-21 16:57:00,0.67859,0.67859,0.6783,0.6783,95799998.0
2005-12-21 16:58:00,0.6782,0.67826,0.67805,0.67805,105800001.0
2005-12-21 16:59:00,0.67795,0.67812,0.67785,0.67812,80600000.0
2005-12-21 17:00:00,0.67821,0.67834,0.67821,0.67825,109200000.0
2005-12-21 17:01:00,0.67836,0.67847,0.67834,0.67845,102200003.0
2005-12-21 17:02:00,0.67857,0.67875,0.67857,0.67872,56600000.0
2005-12-21 17:03:00,0.67875,0.6789,0.67852,0.6789,41000000.0
2005-12-21 17:04:00,0.67892,0.67897,0.6789,0.6789,56100000.0
2005-12-21 17:05:00,0.6789,0.6789,0.67874,0.67874,88600001.0
2005-12-21 17:06:00,0.6788,0.67891,0.67871,0.67888,83799998.0
2005-12-21 17:07:00,0.6789,0.6789,0.67878,0.67885,63800000.0
2005-12-21 17:08:00,0.67885,0.6789,0.6787,0.6788,67500000.0
2005-12-21 17:09:00,0.67885,0.6789,0.67875,0.6789,95499999.0
2005-12-21 17:10:00,0.67885,0.67885,0.67875,0.67875,40600001.0
2005-12-21 17:11:00,0.67857,0.6789,0.67857,0.67888,46399999.0
2005-12-21 17:12:00,0.6789,0.67895,0.67885,0.67888,139299998.0
2005-12-21 17:13:00,0.67884,0.67884,0.67869,0.67869,63700000.0
2005-12-21 17:14:00,0.67858,0.67882,0.67858,0.67882,76700000.0
2005-12-21 17:15:00,0.67885,0.67885,0.67875,0.67875,47000000.0
2005-12-21 17:16:00,0.6788,0.67895,0.6788,0.67885,80300001.0
2005-12-21 17:17:00,0.67871,0.67876,0.6786,0.67867,63000000.0
2005-12-21 17:18:00,0.67876,0.67883,0.67872,0.67883,107700000.0
2005-12-21 17:19:00,0.67875,0.67875,0.6784,0.6784,58999999.0
2005-12-21 17:20:00,0.67855,0.67857,0.67845,0.6785,60700001.0
2005-12-21 17:21:00,0.67845,0.6785,0.67842,0.6785,39600001.0
2005-12-21 17:22:00,0.67852,0.67874,0.67852,0.67874,48000001.0
2005-12-21 17:23:00,0.67865,0.67865,0.67853,0.67865,109999999.0
2005-12-21 17:24:00,0.67852,0.67852,0.67833,0.67835,61499999.0
2005-12-21 17:25:00,0.67835,0.67843,0.67835,0.67843,83500001.0
2005-12-21 17:26:00,0.67843,0.67845,0.67835,0.67835,54200000.0
2005-12-21 17:27:00,0.67845,0.67845,0.6783,0.67845,137099998.0
2005-12-21 17:28:00,0.67828,0.67828,0.67805,0.67805,114699997.0
2005-12-21 17:29:00,0.67812,0.67822,0.67811,0.67822,123100001.0
2005-12-21 17:30:00,0.67826,0.67833,0.6781,0.6781,131600001.0
2005-12-21 17:31:00,0.67805,0.6782,0.67805,0.67815,102900001.0
2005-12-21 17:32:00,0.67815,0.67829,0.67809,0.67809,42300000.0
2005-12-21 17:33:00,0.67815,0.67818,0.67813,0.67818,54200000.0
2005-12-21 17:34:00,0.67827,0.67837,0.67822,0.67822,74999998.0
2005-12-21 17:35:00,0.67822,0.67832,0.67822,0.67825,78199999.0
2005-12-21 17:36:00,0.67822,0.6783,0.6782,0.67825,104000001.0
2005-12-21 17:37:00,0.67826,0.67835,0.67826,0.67835,37500000.0
2005-12-21 17:38:00,0.67835,0.67835,0.6783,0.6783,59099998.0
2005-12-21 17:39:00,0.6783,0.67833,0.6783,0.67833,76200001.0
2005-12-21 17:40:00,0.67819,0.67837,0.67819,0.6783,77299999.0
2005-12-21 17:41:00,0.67831,0.67831,0.67827,0.67827,39400000.0
2005-12-21 17:42:00,0.67824,0.67837,0.67823,0.6783,95700001.0
2005-12-21 17:43:00,0.67834,0.67841,0.67821,0.67838,67500000.0
2005-12-21 17:44:00,0.67842,0.67842,0.67826,0.67828,101399998.0
2005-12-21 17:45:00,0.67827,0.67833,0.67811,0.67831,66500001.0
2005-12-21 17:46:00,0.67828,0.67834,0.67823,0.67834,86900000.0
2005-12-21 17:47:00,0.67804,0.67847,0.67804,0.67841,52499999.0
2005-12-21 17:48:00,0.67843,0.67843,0.67833,0.67837,106000000.0
2005-12-21 17:49:00,0.67827,0.67832,0.67827,0.67832,27900001.0
2005-12-21 17:50:00,0.67827,0.67838,0.67827,0.67834,83600000.0
2005-12-21 17:51:00,0.6783,0.6784,0.67823,0.67828,142500000.0
2005-12-21 17:52:00,0.67811,0.67814,0.67811,0.67814,49000001.0
2005-12-21 17:53:00,0.67813,0.67825,0.67812,0.67825,88199999.0
2005-12-21 17:54:00,0.67818,0.6784,0.67816,0.6784,94499999.0
2005-12-21 17:55:00,0.67838,0.67845,0.67837,0.67845,39800000.0
2005-12-21 17:56:00,0.67835,0.67845,0.67835,0.6784,77100000.0
2005-12-21 17:57:00,0.67848,0.67861,0.67848,0.67855,49499999.0
2005-12-21 17:58:00,0.67861,0.67861,0.67844,0.67844,116000000.0
2005-12-21 17:59:00,0.67845,0.67854,0.67839,0.67841,127200000.0
2005-12-21 18:00:00,0.67829,0.67842,0.67817,0.67817,92500000.0
2005-12-21 18:01:00,0.6781,0.67815,0.67805,0.6781,72599999.0
2005-12-21 18:02:00,0.67818,0.67819,0.6781,0.67819,72099999.0
2005-12-21 18:03:00,0.67818,0.67818,0.67794,0.67796,286700002.0
2005-12-21 18:04:00,0.67791,0.67804,0.67787,0.67799,205099997.0
2005-12-21 18:05:00,0.67802,0.67811,0.67785,0.67789,320099999.0
2005-12-21 18:06:00,0.67801,0.67812,0.6779,0.6779,162300000.0
2005-12-21 18:07:00,0.67782,0.67802,0.67782,0.67795,251700000.0
2005-12-21 18:08:00,0.67793,0.67801,0.67793,0.67799,74800000.0
2005-12-21 18:09:00,0.67798,0.67801,0.6777,0.67801,277999999.0
2005-12-21 18:10:00,0.67797,0.67797,0.67783,0.6779,128700001.0
2005-12-21 18:11:00,0.67792,0.67801,0.67791,0.67791,77599999.0
2005-12-21 18:12:00,0.67806,0.67806,0.67797,0.67802,31800000.0
2005-12-21 18:13:00,0.67804,0.67815,0.678,0.678,88800000.0
2005-12-21 18:14:00,0.67802,0.67811,0.67794,0.67798,79800000.0
2005-12-21 18:15:00,0.6779,0.67802,0.6779,0.67802,236199998.0
2005-12-21 18:16:00,0.67803,0.67803,0.67784,0.67785,336200000.0
2005-12-21 18:17:00,0.67786,0.678,0.67786,0.67795,126699999.0
2005-12-21 18:18:00,0.67785,0.67805,0.67785,0.67793,381400004.0
2005-12-21 18:19:00,0.6779,0.67805,0.67783,0.67785,186800000.0
2005-12-21 18:20:00,0.67785,0.67801,0.67785,0.67801,130400000.0
2005-12-21 18:21:00,0.67806,0.67838,0.67806,0.67838,189099998.0
2005-12-21 18:22:00,0.67835,0.67835,0.6782,0.6783,135999998.0
2005-12-21 18:23:00,0.67836,0.6786,0.67836,0.67851,389799994.0
2005-12-21 18:24:00,0.67852,0.67853,0.67828,0.67828,232799999.0
2005-12-21 18:25:00,0.67827,0.67842,0.67826,0.67829,176300001.0
2005-12-21 18:26:00,0.67825,0.67838,0.67825,0.67826,159300002.0
2005-12-21 18:27:00,0.67825,0.67846,0.67825,0.67842,323299995.0
2005-12-21 18:28:00,0.6784,0.6785,0.6783,0.6784,135000000.0
2005-12-21 18:29:00,0.67839,0.67839,0.67818,0.6782,283399998.0
2005-12-21 18:30:00,0.67812,0.67812,0.67799,0.67807,91900001.0
2005-12-21 18:31:00,0.67805,0.67828,0.67805,0.67828,221100001.0
2005-12-21 18:32:00,0.67827,0.67829,0.67822,0.67822,42000001.0
2005-12-21 18:33:00,0.67825,0.67825,0.6781,0.67812,200100002.0
2005-12-21 18:34:00,0.6782,0.67833,0.67818,0.67833,116300001.0
2005-12-21 18:35:00,0.67835,0.67835,0.67825,0.67825,177300000.0
2005-12-21 18:36:00,0.67833,0.67839,0.67831,0.67833,200000001.0
2005-12-21 18:37:00,0.67835,0.67843,0.6783,0.67843,45100000.0
2005-12-21 18:38:00,0.67842,0.6786,0.67842,0.67849,175700001.0
2005-12-21 18:39:00,0.6784,0.6785,0.67834,0.67838,351500001.0
2005-12-21 18:40:00,0.67834,0.67834,0.67819,0.67833,71299999.0
2005-12-21 18:41:00,0.6782,0.67835,0.6781,0.67813,240900005.0
2005-12-21 18:42:00,0.67817,0.67817,0.67809,0.6781,104100002.0
2005-12-21 18:43:00,0.678,0.67817,0.67785,0.67805,722099996.0
2005-12-21 18:44:00,0.67802,0.67802,0.67787,0.67794,339699997.0
2005-12-21 18:45:00,0.67797,0.67797,0.67774,0.6778,446699995.0
2005-12-21 18:46:00,0.67783,0.67791,0.67781,0.67781,164000000.0
2005-12-21 18:47:00,0.67774,0.67774,0.67743,0.67764,141300001.0
2005-12-21 18:48:00,0.67771,0.67799,0.67771,0.67788,152200002.0
2005-12-21 18:49:00,0.67789,0.67813,0.67789,0.6779,107700000.0
2005-12-21 18:50:00,0.67785,0.67785,0.67775,0.67783,145000001.0
2005-12-21 18:51:00,0.67775,0.67794,0.67775,0.67793,156599999.0
2005-12-21 18:52:00,0.67795,0.67795,0.6779,0.6779,87600001.0
2005-12-21 18:53:00,0.67789,0.67789,0.67781,0.67787,113700003.0
2005-12-21 18:54:00,0.67794,0.67818,0.67794,0.67812,62999999.0
2005-12-21 18:55:00,0.67822,0.6783,0.67818,0.67827,162900001.0
2005-12-21 18:56:00,0.6783,0.6783,0.67813,0.67813,86599999.0
2005-12-21 18:57:00,0.6781,0.6781,0.67797,0.678,61599999.0
2005-12-21 18:58:00,0.67802,0.6781,0.67802,0.67805,89400000.0
2005-12-21 18:59:00,0.67794,0.67802,0.67753,0.6776,223899999.0
2005-12-21 19:00:00,0.67755,0.67772,0.67746,0.67772,137999998.0
2005-12-21 19:01:00,0.67791,0.67797,0.67786,0.67786,106399997.0
2005-12-21 19:02:00,0.67792,0.67798,0.67784,0.67798,97899998.0
2005-12-21 19:03:00,0.67795,0.67805,0.67795,0.67795,223400000.0
2005-12-21 19:04:00,0.67796,0.67806,0.67787,0.67788,133399999.0
2005-12-21 19:05:00,0.6779,0.67805,0.6779,0.67805,101900001.0
2005-12-21 19:06:00,0.67807,0.67813,0.67802,0.6781,203600001.0
2005-12-21 19:07:00,0.67815,0.6782,0.67795,0.67805,200899999.0
2005-12-21 19:08:00,0.67815,0.67815,0.67805,0.67815,118699999.0
2005-12-21 19:09:00,0.6782,0.6782,0.67805,0.67813,109399999.0
2005-12-21 19:10:00,0.67818,0.67829,0.67818,0.67822,59499999.0
2005-12-21 19:11:00,0.67818,0.67845,0.67818,0.67845,174299998.0
2005-12-21 19:12:00,0.67842,0.67849,0.67837,0.67842,99200003.0
2005-12-21 19:13:00,0.67831,0.67838,0.67819,0.67831,100700000.0
2005-12-21 19:14:00,0.67835,0.67835,0.6783,0.6783,108799999.0
2005-12-21 19:15:00,0.67833,0.67849,0.67833,0.67847,109899998.0
2005-12-21 19:16:00,0.67847,0.6786,0.67847,0.67856,84600000.0
2005-12-21 19:17:00,0.6785,0.67855,0.67835,0.67847,102100000.0
2005-12-21 19:18:00,0.6785,0.67855,0.67848,0.67855,53799999.0
2005-12-21 19:19:00,0.67845,0.67855,0.67845,0.67855,94500001.0
2005-12-21 19:20:00,0.67855,0.67865,0.67845,0.67845,167999996.0
2005-12-21 19:21:00,0.6785,0.67855,0.6784,0.6785,124199998.0
2005-12-21 19:22:00,0.6785,0.67855,0.6785,0.67855,118800001.0
2005-12-21 19:23:00,0.67849,0.67867,0.67849,0.67852,55099999.0
2005-12-21 19:24:00,0.67852,0.67853,0.67847,0.67848,121400002.0
2005-12-21 19:25:00,0.67856,0.67858,0.67844,0.67848,59000000.0
2005-12-21 19:26:00,0.67833,0.67838,0.67829,0.6783,46200000.0
2005-12-21 19:27:00,0.6782,0.67825,0.67805,0.67812,136900000.0
2005-12-21 19:28:00,0.6783,0.6783,0.678,0.67803,141500000.0
2005-12-21 19:29:00,0.67803,0.67808,0.67796,0.67796,132999999.0
2005-12-21 19:30:00,0.67792,0.678,0.67786,0.678,58900001.0
2005-12-21 19:31:00,0.67816,0.67822,0.6781,0.67818,73999999.0
2005-12-21 19:32:00,0.6782,0.67844,0.67818,0.67829,133599997.0
2005-12-21 19:33:00,0.67826,0.67842,0.67826,0.67842,37800000.0
2005-12-21 19:34:00,0.67845,0.67848,0.67832,0.67845,141700000.0
2005-12-21 19:35:00,0.67845,0.6785,0.67835,0.67845,229100001.0
2005-12-21 19:36:00,0.67841,0.67845,0.67829,0.67838,177900002.0
2005-12-21 19:37:00,0.67845,0.67857,0.67845,0.67847,112699999.0
2005-12-21 19:38:00,0.67868,0.67896,0.67868,0.6789,48800000.0
2005-12-21 19:39:00,0.67895,0.67899,0.6788,0.67897,215599998.0
2005-12-21 19:40:00,0.67906,0.67908,0.67897,0.67908,78899999.0
2005-12-21 19:41:00,0.67914,0.67931,0.67914,0.67931,110600002.0
2005-12-21 19:42:00,0.6793,0.67933,0.67926,0.67926,96600000.0
2005-12-21 19:43:00,0.6793,0.67935,0.67925,0.67927,56900001.0
2005-12-21 19:44:00,0.67937,0.6794,0.6792,0.67932,106499999.0
2005-12-21 19:45:00,0.6793,0.67938,0.67923,0.67927,50200000.0
2005-12-21 19:46:00,0.67931,0.67933,0.67919,0.6793,122200000.0
2005-12-21 19:47:00,0.67935,0.67935,0.6793,0.6793,64599999.0
2005-12-21 19:48:00,0.67925,0.67935,0.67925,0.6793,93400000.0
2005-12-21 19:49:00,0.6793,0.67948,0.67915,0.67915,113600000.0
2005-12-21 19:50:00,0.67927,0.67927,0.67901,0.67904,134599998.0
2005-12-21 19:51:00,0.67907,0.67919,0.67903,0.67914,145400001.0
2005-12-21 19:52:00,0.67915,0.6792,0.67905,0.67915,194199997.0
2005-12-21 19:53:00,0.67916,0.67916,0.67898,0.679,149099998.0
2005-12-21 19:54:00,0.67903,0.67922,0.67903,0.67922,142600001.0
2005-12-21 19:55:00,0.67914,0.67932,0.67914,0.67932,256299999.0
2005-12-21 19:56:00,0.67931,0.67933,0.67921,0.67921,275899999.0
2005-12-21 19:57:00,0.67925,0.67925,0.67915,0.6792,151500002.0
2005-12-21 19:58:00,0.67925,0.67925,0.67915,0.6792,230000000.0
2005-12-21 19:59:00,0.6792,0.67925,0.67915,0.67915,106200000.0
2005-12-21 20:00:00,0.67917,0.67928,0.67915,0.67922,332800000.0
2005-12-21 20:01:00,0.6792,0.67925,0.67912,0.67923,136499998.0
2005-12-21 20:02:00,0.67925,0.67925,0.6792,0.6792,51500000.0
2005-12-21 20:03:00,0.6793,0.6793,0.6792,0.67927,74699999.0
2005-12-21 20:04:00,0.67925,0.6793,0.67915,0.67925,87000000.0
2005-12-21 20:05:00,0.67928,0.6793,0.67915,0.6793,143200001.0
2005-12-21 20:06:00,0.6793,0.6793,0.67915,0.67925,327799998.0
2005-12-21 20:07:00,0.67925,0.67927,0.67915,0.67915,88900001.0
2005-12-21 20:08:00,0.6792,0.67925,0.6792,0.67922,73100000.0
2005-12-21 20:09:00,0.6792,0.6793,0.679,0.6792,113399998.0
2005-12-21 20:10:00,0.67915,0.67925,0.67915,0.67925,148200001.0
2005-12-21 20:11:00,0.6792,0.67922,0.6792,0.67922,47000001.0
2005-12-21 20:12:00,0.67925,0.67925,0.67915,0.6792,77100000.0
2005-12-21 20:13:00,0.67928,0.6793,0.67895,0.6792,66800000.0
2005-12-21 20:14:00,0.67928,0.6793,0.6792,0.6793,119700001.0
2005-12-21 20:15:00,0.6792,0.67925,0.6792,0.67925,55100000.0
2005-12-21 20:16:00,0.67925,0.67935,0.67915,0.67915,390800000.0
2005-12-21 20:17:00,0.67912,0.67928,0.67912,0.67925,202800000.0
2005-12-21 20:18:00,0.67922,0.67925,0.67917,0.67925,127900002.0
2005-12-21 20:19:00,0.67925,0.67925,0.6792,0.67925,67500000.0
2005-12-21 20:20:00,0.6793,0.6793,0.67915,0.6792,56600000.0
2005-12-21 20:21:00,0.67922,0.6793,0.6792,0.67925,82899999.0
2005-12-21 20:22:00,0.67925,0.67925,0.6792,0.67925,90500000.0
2005-12-21 20:23:00,0.67925,0.6793,0.67915,0.6793,63200000.0
2005-12-21 20:24:00,0.67925,0.67925,0.67895,0.67925,144900001.0
2005-12-21 20:25:00,0.67925,0.67928,0.67915,0.6792,133500001.0
2005-12-21 20:26:00,0.67925,0.6793,0.67915,0.6792,76900000.0
2005-12-21 20:27:00,0.6792,0.67925,0.6792,0.67925,111500000.0
2005-12-21 20:28:00,0.67925,0.67925,0.6792,0.67925,67500000.0
2005-12-21 20:29:00,0.67925,0.6793,0.6792,0.67925,247299998.0
2005-12-21 20:30:00,0.67915,0.6793,0.67915,0.67925,319000002.0
2005-12-21 20:31:00,0.67928,0.67928,0.67915,0.67925,185300000.0
2005-12-21 20:32:00,0.67915,0.67925,0.67915,0.67922,113400001.0
2005-12-21 20:33:00,0.6792,0.67928,0.67915,0.67918,196600000.0
2005-12-21 20:34:00,0.67925,0.67925,0.67918,0.67925,128299998.0
2005-12-21 20:35:00,0.67925,0.67925,0.67915,0.6792,46100000.0
2005-12-21 20:36:00,0.6792,0.67935,0.6791,0.67915,201400000.0
2005-12-21 20:37:00,0.67918,0.67935,0.67915,0.6792,205599999.0
2005-12-21 20:38:00,0.6792,0.67922,0.67915,0.6792,98799999.0
2005-12-21 20:39:00,0.6792,0.67925,0.6792,0.67925,84400000.0
2005-12-21 20:40:00,0.6792,0.6793,0.67915,0.6792,179999999.0
2005-12-21 20:41:00,0.6792,0.67925,0.67915,0.67925,177300000.0
2005-12-21 20:42:00,0.6792,0.67925,0.67912,0.6792,80399999.0
2005-12-21 20:43:00,0.6792,0.6793,0.6792,0.6792,101000001.0
2005-12-21 20:44:00,0.67915,0.67925,0.67915,0.67925,18300000.0
2005-12-21 20:45:00,0.6792,0.67925,0.67912,0.67915,74799999.0
2005-12-21 20:46:00,0.67925,0.67925,0.67913,0.67913,39900000.0
2005-12-21 20:47:00,0.6792,0.67925,0.6792,0.67922,103399999.0
2005-12-21 20:48:00,0.67915,0.67925,0.67915,0.67915,55100000.0
2005-12-21 20:49:00,0.67915,0.67925,0.6791,0.6792,131699996.0
2005-12-21 20:50:00,0.6792,0.67922,0.67912,0.67915,115200000.0
2005-12-21 20:51:00,0.67915,0.67925,0.67915,0.6792,49299999.0
2005-12-21 20:52:00,0.6792,0.6793,0.67915,0.67915,103299999.0
2005-12-21 20:53:00,0.67925,0.6793,0.67917,0.6792,238300000.0
2005-12-21 20:54:00,0.6792,0.67925,0.67915,0.67925,209300000.0
2005-12-21 20:55:00,0.67915,0.6792,0.67915,0.6792,40299998.0
2005-12-21 20:56:00,0.67918,0.6793,0.67895,0.67923,95900000.0
2005-12-21 20:57:00,0.6792,0.6793,0.67905,0.6792,78100000.0
2005-12-21 20:58:00,0.6792,0.6793,0.67915,0.67915,269000001.0
2005-12-21 20:59:00,0.6792,0.6793,0.67915,0.6792,184099996.0
2005-12-21 21:00:00,0.6792,0.67922,0.67915,0.6792,179699999.0
2005-12-21 21:01:00,0.6791,0.67922,0.6791,0.67922,101799998.0
2005-12-21 21:02:00,0.6792,0.67925,0.67917,0.6792,67800001.0
2005-12-21 21:03:00,0.67925,0.6793,0.67915,0.6793,138299997.0
2005-12-21 21:04:00,0.67925,0.67925,0.67915,0.6792,50100000.0
2005-12-21 21:05:00,0.67925,0.6793,0.67915,0.6792,84900001.0
2005-12-21 21:06:00,0.67915,0.6793,0.67915,0.6792,176200002.0
2005-12-21 21:07:00,0.67925,0.67925,0.6792,0.6792,28100000.0
2005-12-21 21:08:00,0.6792,0.67925,0.6791,0.6792,158200000.0
2005-12-21 21:09:00,0.6792,0.6793,0.67915,0.67925,137100000.0
2005-12-21 21:10:00,0.6792,0.67925,0.6792,0.67925,120299999.0
2005-12-21 21:11:00,0.6792,0.6792,0.6792,0.6792,16799999.0
2005-12-21 21:12:00,0.67915,0.67928,0.67915,0.67922,169599997.0
2005-12-21 21:13:00,0.67918,0.67922,0.67915,0.6792,76800000.0
2005-12-21 21:14:00,0.67925,0.67925,0.6792,0.6792,103200000.0
2005-12-21 21:15:00,0.6792,0.6793,0.67915,0.6792,216300001.0
2005-12-21 21:16:00,0.67925,0.67925,0.67908,0.67915,137200000.0
2005-12-21 21:17:00,0.67915,0.67925,0.67905,0.67925,135900001.0
2005-12-21 21:18:00,0.67925,0.67925,0.67915,0.67925,157800001.0
2005-12-21 21:19:00,0.67925,0.67925,0.67915,0.6792,100700000.0
2005-12-21 21:20:00,0.67925,0.6793,0.6791,0.67915,295399997.0
2005-12-21 21:21:00,0.67925,0.67925,0.67915,0.67925,106600002.0
2005-12-21 21:22:00,0.67925,0.67925,0.67915,0.6792,58200000.0
2005-12-21 21:23:00,0.67915,0.67925,0.67915,0.67925,186399997.0
2005-12-21 21:24:00,0.67925,0.67925,0.67915,0.6792,74999999.0
2005-12-21 21:25:00,0.6792,0.67925,0.6792,0.67925,126999999.0
2005-12-21 21:26:00,0.67922,0.67925,0.67915,0.67925,121199999.0
2005-12-21 21:27:00,0.6792,0.67925,0.67915,0.67925,105499999.0
2005-12-21 21:28:00,0.67925,0.67925,0.6792,0.67925,46999999.0
2005-12-21 21:29:00,0.6792,0.67925,0.67905,0.67915,101899999.0
2005-12-21 21:30:00,0.67922,0.6793,0.67915,0.67925,200299998.0
2005-12-21 21:31:00,0.67925,0.67925,0.6792,0.6792,32299999.0
2005-12-21 21:32:00,0.6792,0.67925,0.67915,0.67925,42600001.0
2005-12-21 21:33:00,0.67925,0.67925,0.6792,0.67925,70900000.0
2005-12-21 21:34:00,0.6792,0.67925,0.67912,0.67912,101900001.0
2005-12-21 21:35:00,0.6792,0.67925,0.67917,0.6792,188500000.0
2005-12-21 21:36:00,0.6792,0.6793,0.67912,0.67925,258999997.0
2005-12-21 21:37:00,0.67922,0.6793,0.6792,0.67925,129800001.0
2005-12-21 21:38:00,0.67925,0.6793,0.6792,0.67922,87000000.0
2005-12-21 21:39:00,0.6792,0.67925,0.6791,0.67922,100799998.0
2005-12-21 21:40:00,0.67925,0.6793,0.6791,0.67928,184900001.0
2005-12-21 21:41:00,0.6792,0.67925,0.67915,0.67925,143299999.0
2005-12-21 21:42:00,0.67922,0.67925,0.6792,0.6792,59800001.0
2005-12-21 21:43:00,0.6792,0.6793,0.67915,0.67915,100599999.0
2005-12-21 21:44:00,0.67925,0.67925,0.67905,0.67905,59000000.0
2005-12-21 21:45:00,0.6792,0.67925,0.67912,0.6792,65500000.0
2005-12-21 21:46:00,0.67918,0.67925,0.67917,0.67917,106499999.0
2005-12-21 21:47:00,0.6792,0.67925,0.6792,0.67925,65000000.0
2005-12-21 21:48:00,0.67925,0.67925,0.67925,0.67925,74600000.0
2005-12-21 21:49:00,0.6792,0.67925,0.6791,0.67918,81599999.0
2005-12-21 21:50:00,0.67925,0.6793,0.67915,0.67922,72500000.0
2005-12-21 21:51:00,0.6792,0.67925,0.67917,0.67925,131399999.0
2005-12-21 21:52:00,0.6792,0.67935,0.67917,0.67925,81799999.0
2005-12-21 21:53:00,0.67915,0.67925,0.67915,0.67925,51000000.0
2005-12-21 21:54:00,0.67925,0.67925,0.67915,0.6792,93699999.0
2005-12-21 21:55:00,0.6792,0.67925,0.67918,0.6792,52100001.0
2005-12-21 21:56:00,0.67925,0.67925,0.67915,0.67915,82100000.0
2005-12-21 21:57:00,0.6792,0.67925,0.6791,0.67922,141199999.0
2005-12-21 21:58:00,0.6792,0.67925,0.6792,0.67925,50600001.0
2005-12-21 21:59:00,0.6792,0.6793,0.6792,0.6792,61300000.0
2005-12-21 22:00:00,0.6792,0.67925,0.67915,0.67925,107600000.0
2005-12-21 22:01:00,0.67922,0.67925,0.67915,0.6792,44000000.0
2005-12-21 22:02:00,0.67925,0.67925,0.6792,0.6792,75900000.0
2005-12-21 22:03:00,0.67925,0.67925,0.67922,0.67922,60199999.0
2005-12-21 22:04:00,0.6792,0.67925,0.67915,0.6792,57600000.0
2005-12-21 22:05:00,0.67915,0.6793,0.67915,0.67917,113599999.0
2005-12-21 22:06:00,0.67905,0.67935,0.67905,0.6792,166399998.0
2005-12-21 22:07:00,0.6792,0.67925,0.67915,0.67915,110800000.0
2005-12-21 22:08:00,0.6792,0.67935,0.67915,0.67935,78800002.0
2005-12-21 22:09:00,0.67925,0.67925,0.67915,0.67922,107299998.0
2005-12-21 22:10:00,0.6792,0.67925,0.67915,0.6792,38200000.0
2005-12-21 22:11:00,0.67912,0.67925,0.67912,0.67925,68600000.0
2005-12-21 22:12:00,0.6792,0.67925,0.67912,0.67918,146099999.0
2005-12-21 22:13:00,0.6793,0.6793,0.67915,0.6792,92999999.0
2005-12-21 22:14:00,0.67925,0.67925,0.6791,0.67922,87400001.0
2005-12-21 22:15:00,0.67922,0.67925,0.67915,0.6792,124500000.0
2005-12-21 22:16:00,0.67918,0.67928,0.67918,0.6792,69200002.0
2005-12-21 22:17:00,0.67925,0.67925,0.67915,0.67925,71000000.0
2005-12-21 22:18:00,0.67925,0.67925,0.6791,0.6791,97300001.0
2005-12-21 22:19:00,0.6792,0.6793,0.6791,0.6792,101100001.0
2005-12-21 22:20:00,0.67925,0.67925,0.6792,0.6792,61700000.0
2005-12-21 22:21:00,0.67925,0.67925,0.67915,0.6792,132699999.0
2005-12-21 22:22:00,0.67928,0.67928,0.67915,0.67915,51199999.0
2005-12-21 22:23:00,0.67915,0.6793,0.67915,0.67925,72300000.0
2005-12-21 22:24:00,0.67915,0.67925,0.67912,0.67925,189800002.0
2005-12-21 22:25:00,0.67915,0.67925,0.67915,0.6792,112700001.0
2005-12-21 22:26:00,0.6792,0.67925,0.67917,0.67925,102100001.0
2005-12-21 22:27:00,0.67915,0.6793,0.67915,0.6793,71900000.0
2005-12-21 22:28:00,0.6791,0.67922,0.6791,0.67922,73900000.0
2005-12-21 22:29:00,0.6792,0.67925,0.6792,0.6792,23800000.0
2005-12-21 22:30:00,0.67925,0.6793,0.6792,0.67925,119699997.0
2005-12-21 22:31:00,0.67925,0.67925,0.67912,0.67912,97000001.0
2005-12-21 22:32:00,0.67925,0.67925,0.67925,0.67925,13500000.0
2005-12-21 22:33:00,0.6792,0.67925,0.6792,0.67925,46100000.0
2005-12-21 22:34:00,0.6792,0.67925,0.67895,0.67922,132899999.0
2005-12-21 22:35:00,0.67927,0.67927,0.67918,0.67918,118400000.0
2005-12-21 22:36:00,0.6792,0.67925,0.67915,0.6792,171199999.0
2005-12-21 22:37:00,0.6792,0.6792,0.67915,0.6792,79400001.0
2005-12-21 22:38:00,0.6791,0.6792,0.67895,0.6792,122200002.0
2005-12-21 22:39:00,0.6792,0.67925,0.6792,0.67925,18300000.0
2005-12-21 22:40:00,0.6792,0.67925,0.6791,0.67915,58000001.0
2005-12-21 22:41:00,0.6792,0.6792,0.67917,0.6792,42300000.0
2005-12-21 22:42:00,0.6792,0.67928,0.67915,0.67928,135900002.0
2005-12-21 22:43:00,0.6792,0.6793,0.67905,0.6792,138800001.0
2005-12-21 22:44:00,0.67925,0.67928,0.67912,0.67912,159500001.0
2005-12-21 22:45:00,0.6792,0.6793,0.67915,0.6792,173399999.0
2005-12-21 22:46:00,0.67922,0.67925,0.679,0.67915,239299999.0
2005-12-21 22:47:00,0.67915,0.67925,0.67915,0.67923,69300001.0
2005-12-21 22:48:00,0.67918,0.6793,0.67905,0.6792,101600000.0
2005-12-21 22:49:00,0.6792,0.6792,0.6792,0.6792,61799997.0
2005-12-21 22:50:00,0.67925,0.67925,0.67895,0.6792,203200000.0
2005-12-21 22:51:00,0.6792,0.67925,0.67912,0.67915,174499999.0
2005-12-21 22:52:00,0.67922,0.67922,0.67915,0.6792,99800000.0
2005-12-21 22:53:00,0.67925,0.67925,0.67915,0.67925,64300000.0
2005-12-21 22:54:00,0.67922,0.67925,0.67915,0.67915,60800000.0
2005-12-21 22:55:00,0.67915,0.6793,0.67915,0.67915,128000001.0
2005-12-21 22:56:00,0.67925,0.67927,0.67915,0.6792,124299997.0
2005-12-21 22:57:00,0.6792,0.67935,0.67918,0.67922,81999999.0
2005-12-21 22:58:00,0.6792,0.6793,0.67915,0.6792,77800000.0
2005-12-21 22:59:00,0.67905,0.67925,0.679,0.679,133299999.0
2005-12-21 23:00:00,0.67905,0.67925,0.67905,0.6792,137100001.0
2005-12-21 23:01:00,0.6792,0.67928,0.6791,0.67925,81599999.0
2005-12-21 23:02:00,0.67922,0.67922,0.67922,0.67922,12800000.0
2005-12-21 23:03:00,0.67925,0.67925,0.67905,0.6792,58100000.0
2005-12-21 23:04:00,0.67922,0.67925,0.67915,0.67915,98400001.0
2005-12-21 23:05:00,0.6792,0.67938,0.67915,0.67925,84000000.0
2005-12-21 23:06:00,0.67925,0.67925,0.67915,0.67915,69400000.0
2005-12-21 23:07:00,0.67915,0.67925,0.6791,0.67918,127200001.0
2005-12-21 23:08:00,0.67927,0.67927,0.67915,0.6792,122600000.0
2005-12-21 23:09:00,0.67925,0.67932,0.67922,0.67925,55500000.0
2005-12-21 23:10:00,0.6792,0.67925,0.6792,0.6792,93499998.0
2005-12-21 23:11:00,0.67925,0.6793,0.6792,0.6792,96999999.0
2005-12-21 23:12:00,0.67915,0.67927,0.67915,0.67927,100599999.0
2005-12-21 23:13:00,0.67925,0.67925,0.67915,0.67922,85100000.0
2005-12-21 23:14:00,0.67922,0.6793,0.6792,0.6792,66800001.0
2005-12-21 23:15:00,0.6792,0.6792,0.67915,0.67915,62199999.0
2005-12-21 23:16:00,0.6792,0.67925,0.67915,0.67925,32800000.0
2005-12-21 23:17:00,0.67922,0.67925,0.67905,0.67912,87700003.0
2005-12-21 23:18:00,0.6792,0.67925,0.67905,0.67925,24500000.0
2005-12-21 23:19:00,0.67915,0.6792,0.67913,0.6792,57100000.0
2005-12-21 23:20:00,0.67925,0.6793,0.67915,0.67925,112399999.0
2005-12-21 23:21:00,0.67915,0.6792,0.67915,0.6792,23900001.0
2005-12-21 23:22:00,0.67915,0.67925,0.67915,0.67925,51600001.0
2005-12-21 23:23:00,0.6792,0.67925,0.67915,0.67915,45700000.0
2005-12-21 23:24:00,0.67915,0.67925,0.6791,0.67925,77499998.0
2005-12-21 23:25:00,0.67923,0.67925,0.6791,0.6792,106200001.0
2005-12-21 23:26:00,0.6792,0.67925,0.67918,0.67925,61500000.0
2005-12-21 23:27:00,0.67925,0.67925,0.6792,0.6792,105700000.0
2005-12-21 23:28:00,0.6792,0.67925,0.67915,0.67925,51400000.0
2005-12-21 23:29:00,0.67925,0.67925,0.67915,0.6792,67399999.0
2005-12-21 23:30:00,0.67915,0.67925,0.67915,0.67925,71999999.0
2005-12-21 23:31:00,0.6792,0.67925,0.6792,0.6792,50300000.0
2005-12-21 23:32:00,0.67925,0.67925,0.67915,0.67922,74300000.0
2005-12-21 23:33:00,0.67915,0.67928,0.67915,0.6792,65300000.0
2005-12-21 23:34:00,0.6792,0.67925,0.67915,0.6792,88300000.0
2005-12-21 23:35:00,0.67925,0.6793,0.67915,0.6793,79000000.0
2005-12-21 23:36:00,0.67922,0.6793,0.67915,0.67925,63599999.0
2005-12-21 23:37:00,0.67925,0.67925,0.67922,0.67925,63999999.0
2005-12-21 23:38:00,0.67925,0.6793,0.67915,0.67925,129599999.0
2005-12-21 23:39:00,0.67915,0.67925,0.67915,0.67918,100699998.0
2005-12-21 23:40:00,0.67925,0.67925,0.6792,0.6792,21400000.0
2005-12-21 23:41:00,0.67925,0.67925,0.67915,0.67925,34900000.0
2005-12-21 23:42:00,0.67915,0.6792,0.67915,0.6792,49000000.0
2005-12-21 23:43:00,0.67925,0.67925,0.67915,0.67925,59800000.0
2005-12-21 23:44:00,0.67925,0.67925,0.6792,0.6792,38200000.0
2005-12-21 23:45:00,0.6793,0.6793,0.67915,0.6792,59100000.0
2005-12-21 23:46:00,0.6792,0.6793,0.6792,0.67925,111500001.0
2005-12-21 23:47:00,0.67925,0.67925,0.67917,0.67917,41500000.0
2005-12-21 23:48:00,0.67915,0.6792,0.67915,0.67915,81300000.0
2005-12-21 23:49:00,0.67925,0.67925,0.67915,0.6792,64500000.0
2005-12-21 23:50:00,0.67915,0.67925,0.67915,0.67925,46299999.0
2005-12-21 23:51:00,0.6792,0.67925,0.67912,0.67925,101400000.0
2005-12-21 23:52:00,0.67915,0.6793,0.67915,0.67922,67600001.0
2005-12-21 23:53:00,0.67918,0.67925,0.67915,0.6792,69900001.0
2005-12-21 23:54:00,0.6792,0.6793,0.6791,0.67925,119700001.0
2005-12-21 23:55:00,0.67925,0.67925,0.67917,0.67917,95499999.0
2005-12-21 23:56:00,0.67925,0.67925,0.67915,0.6792,150300001.0
2005-12-21 23:57:00,0.6792,0.67925,0.6792,0.6792,97600002.0
2005-12-21 23:58:00,0.6792,0.67925,0.67915,0.67925,40600000.0
2005-12-21 23:59:00,0.67915,0.67925,0.67915,0.67915,116800000.0
2005-12-22 00:00:00,0.67925,0.67925,0.6792,0.6792,71700001.0
2005-12-22 00:01:00,0.67683,0.67742,0.67682,0.67694,87899999.0
2005-12-22 00:02:00,0.67691,0.67741,0.67681,0.67716,102899998.0
2005-12-22 00:03:00,0.67713,0.67716,0.67687,0.67709,160699998.0
2005-12-22 00:04:00,0.67706,0.67721,0.67686,0.67717,97600000.0
2005-12-22 00:05:00,0.67725,0.67734,0.67695,0.67708,91499998.0
2005-12-22 00:06:00,0.67708,0.67752,0.67696,0.67727,74000000.0
2005-12-22 00:07:00,0.6772,0.67742,0.67713,0.67721,165600000.0
2005-12-22 00:08:00,0.67698,0.67745,0.67695,0.67745,95999998.0
2005-12-22 00:09:00,0.67739,0.67739,0.677,0.67735,96499999.0
2005-12-22 00:10:00,0.67712,0.67737,0.67709,0.67735,83700002.0
2005-12-22 00:11:00,0.67724,0.6773,0.67711,0.67715,95700000.0
2005-12-22 00:12:00,0.67711,0.67726,0.67702,0.67717,142599999.0
2005-12-22 00:13:00,0.67703,0.67735,0.67701,0.67726,80500000.0
2005-12-22 00:14:00,0.67706,0.67762,0.67706,0.67762,75999999.0
2005-12-22 00:15:00,0.67747,0.6777,0.67723,0.67758,64900000.0
2005-12-22 00:16:00,0.67755,0.67772,0.67734,0.6775,63799999.0
2005-12-22 00:17:00,0.67762,0.67777,0.67734,0.67742,92400000.0
2005-12-22 00:18:00,0.67731,0.67761,0.67723,0.6775,103499999.0
2005-12-22 00:19:00,0.67738,0.6776,0.6772,0.6776,150099999.0
2005-12-22 00:20:00,0.67754,0.67756,0.6772,0.67734,88499999.0
2005-12-22 00:21:00,0.67718,0.67742,0.67715,0.67722,79300000.0
2005-12-22 00:22:00,0.67734,0.67757,0.67721,0.67757,76500000.0
2005-12-22 00:23:00,0.67769,0.67769,0.6772,0.67733,135500002.0
2005-12-22 00:24:00,0.67744,0.67759,0.67715,0.6772,128200001.0
2005-12-22 00:25:00,0.67754,0.67754,0.67722,0.67734,148999998.0
2005-12-22 00:26:00,0.67752,0.67765,0.67719,0.6775,129500001.0
2005-12-22 00:27:00,0.67762,0.67777,0.67746,0.67749,106300000.0
2005-12-22 00:28:00,0.67743,0.67766,0.67739,0.67759,155299999.0
2005-12-22 00:29:00,0.67751,0.67772,0.67737,0.67772,163900002.0
2005-12-22 00:30:00,0.67914,0.67914,0.67782,0.67782,97200000.0
2005-12-22 00:31:00,0.6779,0.67795,0.67788,0.6779,59400002.0
2005-12-22 00:32:00,0.67791,0.67791,0.67785,0.67788,93000000.0
2005-12-22 00:33:00,0.67795,0.67795,0.6778,0.6778,101100003.0
2005-12-22 00:34:00,0.67795,0.67795,0.6779,0.67795,60500001.0
2005-12-22 00:35:00,0.67787,0.67794,0.67764,0.67773,86099998.0
2005-12-22 00:36:00,0.67778,0.67781,0.67769,0.67769,115400000.0
2005-12-22 00:37:00,0.67781,0.67781,0.67755,0.67768,97299999.0
2005-12-22 00:38:00,0.67777,0.67783,0.6777,0.67783,40600000.0
2005-12-22 00:39:00,0.67785,0.67785,0.67775,0.67785,86099999.0
2005-12-22 00:40:00,0.6778,0.67785,0.67778,0.6778,48200000.0
2005-12-22 00:41:00,0.67785,0.67785,0.67765,0.6778,67700000.0
2005-12-22 00:42:00,0.67778,0.67785,0.67778,0.6778,54800000.0
2005-12-22 00:43:00,0.67785,0.67785,0.67775,0.67778,79000000.0
2005-12-22 00:44:00,0.67785,0.67785,0.67775,0.67775,24000000.0
2005-12-22 00:45:00,0.6778,0.67785,0.67775,0.67775,66100000.0
2005-12-22 00:46:00,0.67782,0.67788,0.67782,0.67788,61100000.0
2005-12-22 00:47:00,0.678,0.67804,0.67797,0.67797,52999999.0
2005-12-22 00:48:00,0.67802,0.67805,0.67793,0.67797,64600001.0
2005-12-22 00:49:00,0.6779,0.67795,0.67785,0.67795,90299998.0
2005-12-22 00:50:00,0.6779,0.67795,0.6778,0.67795,66499999.0
2005-12-22 00:51:00,0.6779,0.6779,0.6779,0.6779,14300000.0
2005-12-22 00:52:00,0.6779,0.67798,0.67785,0.67793,77300000.0
2005-12-22 00:53:00,0.6779,0.67795,0.67785,0.67795,76400001.0
2005-12-22 00:54:00,0.6779,0.67795,0.67783,0.67795,103200000.0
2005-12-22 00:55:00,0.67795,0.67795,0.67792,0.67795,87600000.0
2005-12-22 00:56:00,0.67795,0.67795,0.6779,0.67793,98499999.0
2005-12-22 00:57:00,0.67783,0.67802,0.67783,0.67802,62500000.0
2005-12-22 00:58:00,0.67808,0.67814,0.67804,0.67808,131400001.0
2005-12-22 00:59:00,0.67796,0.67798,0.67788,0.67792,65500000.0
2005-12-22 01:00:00,0.67787,0.67799,0.67787,0.67797,35000000.0
2005-12-22 01:01:00,0.6781,0.6781,0.678,0.678,24700000.0
2005-12-22 01:02:00,0.67805,0.67805,0.678,0.678,53800002.0
2005-12-22 01:03:00,0.67799,0.67799,0.6778,0.67783,72800000.0
2005-12-22 01:04:00,0.6778,0.67788,0.67775,0.67788,64800001.0
2005-12-22 01:05:00,0.67778,0.67778,0.6777,0.6777,28399999.0
2005-12-22 01:06:00,0.6778,0.67792,0.67775,0.67785,41300000.0
2005-12-22 01:07:00,0.67785,0.67785,0.6778,0.67785,46900000.0
2005-12-22 01:08:00,0.67778,0.6778,0.67778,0.6778,49000000.0
2005-12-22 01:09:00,0.67785,0.67785,0.67775,0.67783,84700001.0
2005-12-22 01:10:00,0.6778,0.67788,0.6778,0.67788,37300000.0
2005-12-22 01:11:00,0.67787,0.678,0.67765,0.67765,112700001.0
2005-12-22 01:12:00,0.67768,0.6778,0.67765,0.67765,104900002.0
2005-12-22 01:13:00,0.67775,0.67775,0.67764,0.67767,107199998.0
2005-12-22 01:14:00,0.67755,0.67765,0.67755,0.67757,56299998.0
2005-12-22 01:15:00,0.67765,0.67765,0.67765,0.67765,39400001.0
2005-12-22 01:16:00,0.6776,0.67765,0.6776,0.67763,59700000.0
2005-12-22 01:17:00,0.67761,0.67761,0.67759,0.67759,33900000.0
2005-12-22 01:18:00,0.67753,0.67755,0.6774,0.67753,128099998.0
2005-12-22 01:19:00,0.67743,0.67756,0.67743,0.67753,49200000.0
2005-12-22 01:20:00,0.6773,0.6773,0.67725,0.6773,37400000.0
2005-12-22 01:21:00,0.67725,0.67735,0.67725,0.67735,51800000.0
2005-12-22 01:22:00,0.67723,0.67727,0.67722,0.67722,36600000.0
2005-12-22 01:23:00,0.67718,0.67727,0.67715,0.6772,86799999.0
2005-12-22 01:24:00,0.6772,0.67732,0.67718,0.67732,84700000.0
2005-12-22 01:25:00,0.67732,0.67738,0.67728,0.67738,83300002.0
2005-12-22 01:26:00,0.67742,0.67742,0.67735,0.67738,59700000.0
2005-12-22 01:27:00,0.67732,0.67745,0.67725,0.67745,84699998.0
2005-12-22 01:28:00,0.67745,0.6775,0.67735,0.6774,144799999.0
2005-12-22 01:29:00,0.6774,0.6774,0.67737,0.67737,25399999.0
2005-12-22 01:30:00,0.6775,0.67758,0.67745,0.67745,63000000.0
2005-12-22 01:31:00,0.67752,0.67762,0.67748,0.67762,107599998.0
2005-12-22 01:32:00,0.67757,0.67759,0.67747,0.67747,112199999.0
2005-12-22 01:33:00,0.67745,0.67758,0.67741,0.67751,116399998.0
2005-12-22 01:34:00,0.67765,0.67765,0.6775,0.6776,75400001.0
2005-12-22 01:35:00,0.6776,0.67765,0.67758,0.6776,138300003.0
2005-12-22 01:36:00,0.67765,0.67765,0.67755,0.67755,96300000.0
2005-12-22 01:37:00,0.67755,0.67755,0.67746,0.67748,68100001.0
2005-12-22 01:38:00,0.67755,0.67765,0.6775,0.67751,60300000.0
2005-12-22 01:39:00,0.67745,0.67755,0.67745,0.67745,51700000.0
2005-12-22 01:40:00,0.67756,0.67756,0.67731,0.67731,92399999.0
2005-12-22 01:41:00,0.67742,0.67742,0.67723,0.67724,78200000.0
2005-12-22 01:42:00,0.67725,0.67738,0.67725,0.67736,44600000.0
2005-12-22 01:43:00,0.67741,0.67741,0.67716,0.67716,44700000.0
2005-12-22 01:44:00,0.67718,0.67722,0.67713,0.67713,70800000.0
2005-12-22 01:45:00,0.67713,0.67732,0.67713,0.67732,58800000.0
2005-12-22 01:46:00,0.67733,0.67748,0.67733,0.67738,68700000.0
2005-12-22 01:47:00,0.6775,0.67757,0.67745,0.67745,65999999.0
2005-12-22 01:48:00,0.6775,0.67755,0.67745,0.6775,109500002.0
2005-12-22 01:49:00,0.67755,0.67762,0.67751,0.67758,112900000.0
2005-12-22 01:50:00,0.67768,0.67774,0.67749,0.67766,56700000.0
2005-12-22 01:51:00,0.67772,0.67783,0.67772,0.67783,40200000.0
2005-12-22 01:52:00,0.6778,0.67781,0.67776,0.67778,43199999.0
2005-12-22 01:53:00,0.67781,0.67796,0.67771,0.67796,73899999.0
2005-12-22 01:54:00,0.67804,0.67812,0.67798,0.67812,89100001.0
2005-12-22 01:55:00,0.67805,0.6781,0.6779,0.678,105300000.0
2005-12-22 01:56:00,0.67824,0.6785,0.67824,0.67846,82000000.0
2005-12-22 01:57:00,0.67833,0.67841,0.67826,0.67826,88799999.0
2005-12-22 01:58:00,0.67821,0.67841,0.67821,0.67834,24500000.0
2005-12-22 01:59:00,0.67817,0.6782,0.67808,0.67808,66900000.0
2005-12-22 02:00:00,0.67816,0.67822,0.67812,0.67812,60600000.0
2005-12-22 02:01:00,0.67812,0.67812,0.67805,0.67812,82300000.0
2005-12-22 02:02:00,0.67816,0.67826,0.67812,0.67816,152200000.0
2005-12-22 02:03:00,0.6781,0.67828,0.6781,0.6781,93899999.0
2005-12-22 02:04:00,0.67808,0.6781,0.67802,0.67802,35700000.0
2005-12-22 02:05:00,0.67799,0.67799,0.67786,0.67788,59499999.0
2005-12-22 02:06:00,0.67784,0.67798,0.67784,0.67796,72400000.0
2005-12-22 02:07:00,0.6779,0.67795,0.6779,0.67795,27100000.0
2005-12-22 02:08:00,0.67785,0.678,0.67785,0.678,43099999.0
2005-12-22 02:09:00,0.67792,0.67792,0.67783,0.67787,29500000.0
2005-12-22 02:10:00,0.67797,0.67805,0.67791,0.67805,91299999.0
2005-12-22 02:11:00,0.67805,0.67805,0.67795,0.678,44400000.0
2005-12-22 02:12:00,0.67803,0.67807,0.67795,0.67807,46100000.0
2005-12-22 02:13:00,0.67795,0.67805,0.67795,0.67795,57000000.0
2005-12-22 02:14:00,0.67802,0.67816,0.67802,0.67802,129399998.0
2005-12-22 02:15:00,0.67792,0.67803,0.67789,0.6779,62100000.0
2005-12-22 02:16:00,0.67782,0.67785,0.67766,0.6777,92200000.0
2005-12-22 02:17:00,0.6777,0.67775,0.6777,0.67775,21500000.0
2005-12-22 02:18:00,0.6776,0.67775,0.6776,0.6777,48700000.0
2005-12-22 02:19:00,0.67766,0.67772,0.6775,0.6775,68400000.0
2005-12-22 02:20:00,0.6776,0.67764,0.67753,0.6776,125400001.0
2005-12-22 02:21:00,0.67768,0.67777,0.67744,0.67744,97099999.0
2005-12-22 02:22:00,0.67735,0.67739,0.6771,0.6771,131699999.0
2005-12-22 02:23:00,0.67688,0.67708,0.67678,0.67678,90500001.0
2005-12-22 02:24:00,0.67682,0.67691,0.67678,0.67689,115999999.0
2005-12-22 02:25:00,0.67695,0.677,0.6768,0.6769,85500000.0
2005-12-22 02:26:00,0.67689,0.67689,0.67674,0.67674,51100001.0
2005-12-22 02:27:00,0.67669,0.67669,0.67646,0.67646,33100000.0
2005-12-22 02:28:00,0.67649,0.67656,0.6763,0.67635,133600001.0
2005-12-22 02:29:00,0.67639,0.67646,0.67631,0.67635,151500001.0
2005-12-22 02:30:00,0.67648,0.67659,0.67645,0.67651,82900000.0
2005-12-22 02:31:00,0.67653,0.67658,0.6764,0.67658,113399998.0
2005-12-22 02:32:00,0.6765,0.67663,0.6765,0.67663,71400000.0
2005-12-22 02:33:00,0.67665,0.67665,0.67645,0.67648,70400000.0
2005-12-22 02:34:00,0.67645,0.6766,0.67635,0.67648,124099999.0
2005-12-22 02:35:00,0.67645,0.67655,0.67645,0.67645,79799999.0
2005-12-22 02:36:00,0.67647,0.67657,0.67645,0.67645,127200004.0
2005-12-22 02:37:00,0.67653,0.67653,0.67642,0.67642,40500000.0
2005-12-22 02:38:00,0.67643,0.67643,0.67632,0.67632,74700001.0
2005-12-22 02:39:00,0.67619,0.67619,0.6759,0.67595,42600000.0
2005-12-22 02:40:00,0.67589,0.67604,0.67582,0.67588,99499999.0
2005-12-22 02:41:00,0.67577,0.67585,0.67576,0.67579,74600000.0
2005-12-22 02:42:00,0.67607,0.67635,0.67607,0.67626,59800000.0
2005-12-22 02:43:00,0.67623,0.67632,0.67623,0.67632,41500000.0
2005-12-22 02:44:00,0.67602,0.67643,0.67602,0.67643,68000001.0
2005-12-22 02:45:00,0.67645,0.67646,0.67636,0.67645,64100000.0
2005-12-22 02:46:00,0.67627,0.67643,0.67627,0.67635,51800000.0
2005-12-22 02:47:00,0.67635,0.67645,0.67635,0.67645,64500001.0
2005-12-22 02:48:00,0.67644,0.67644,0.67634,0.6764,62100000.0
2005-12-22 02:49:00,0.67642,0.67648,0.67642,0.67648,97300000.0
2005-12-22 02:50:00,0.67654,0.67654,0.67635,0.67637,65299999.0
2005-12-22 02:51:00,0.6764,0.67647,0.67632,0.67635,105300000.0
2005-12-22 02:52:00,0.67634,0.6765,0.6763,0.6763,126999998.0
2005-12-22 02:53:00,0.67631,0.67651,0.676,0.67651,108300002.0
2005-12-22 02:54:00,0.67662,0.67673,0.67662,0.67673,17600000.0
2005-12-22 02:55:00,0.67672,0.67672,0.67653,0.67653,71100001.0
2005-12-22 02:56:00,0.67658,0.67672,0.67654,0.6766,93800000.0
2005-12-22 02:57:00,0.67655,0.6766,0.67651,0.67654,67799999.0
2005-12-22 02:58:00,0.67644,0.67644,0.67631,0.67631,65399999.0
2005-12-22 02:59:00,0.67637,0.67645,0.67636,0.67641,94799999.0
2005-12-22 03:00:00,0.67644,0.67648,0.67643,0.67643,96099999.0
2005-12-22 03:01:00,0.67643,0.67653,0.67636,0.67647,135599999.0
2005-12-22 03:02:00,0.67635,0.67647,0.67635,0.67645,81199999.0
2005-12-22 03:03:00,0.67648,0.6765,0.67633,0.67633,100000000.0
2005-12-22 03:04:00,0.6764,0.67643,0.6764,0.6764,73300000.0
2005-12-22 03:05:00,0.67637,0.67649,0.67637,0.67643,125399997.0
2005-12-22 03:06:00,0.6763,0.67635,0.6763,0.67635,28500000.0
2005-12-22 03:07:00,0.67632,0.67632,0.6762,0.67621,67400002.0
2005-12-22 03:08:00,0.67613,0.67621,0.67606,0.67606,173000000.0
2005-12-22 03:09:00,0.67604,0.67604,0.67595,0.67598,86700000.0
2005-12-22 03:10:00,0.67595,0.676,0.67592,0.67598,74500000.0
2005-12-22 03:11:00,0.67591,0.67591,0.67544,0.67544,90699998.0
2005-12-22 03:12:00,0.67555,0.67577,0.67555,0.67574,68400000.0
2005-12-22 03:13:00,0.67573,0.67573,0.6757,0.6757,21500000.0
2005-12-22 03:14:00,0.67564,0.67581,0.67564,0.67581,82100000.0
2005-12-22 03:15:00,0.67582,0.67582,0.67573,0.67578,53600000.0
2005-12-22 03:16:00,0.67587,0.67596,0.67569,0.67587,167500001.0
2005-12-22 03:17:00,0.6758,0.67585,0.67573,0.67573,54400000.0
2005-12-22 03:18:00,0.67578,0.6758,0.67571,0.67572,79600000.0
2005-12-22 03:19:00,0.67556,0.67577,0.67556,0.67565,80800000.0
2005-12-22 03:20:00,0.67571,0.6758,0.67565,0.6757,150700001.0
2005-12-22 03:21:00,0.67562,0.67563,0.67562,0.67563,10300000.0
2005-12-22 03:22:00,0.67548,0.67548,0.67527,0.67529,52100001.0
2005-12-22 03:23:00,0.67535,0.67548,0.67535,0.67548,66199999.0
2005-12-22 03:24:00,0.67548,0.67548,0.67523,0.67535,147899999.0
2005-12-22 03:25:00,0.67528,0.67528,0.67502,0.67502,76400002.0
2005-12-22 03:26:00,0.67495,0.67499,0.67474,0.67474,121600000.0
2005-12-22 03:27:00,0.6749,0.6749,0.67449,0.67449,45500000.0
2005-12-22 03:28:00,0.6742,0.6742,0.67395,0.67395,87399999.0
2005-12-22 03:29:00,0.67406,0.67429,0.67406,0.67429,48599999.0
2005-12-22 03:30:00,0.67437,0.67441,0.67428,0.67428,92799998.0
2005-12-22 03:31:00,0.6743,0.67443,0.67428,0.67435,81199999.0
2005-12-22 03:32:00,0.67426,0.67427,0.67413,0.67424,101399999.0
2005-12-22 03:33:00,0.67419,0.67419,0.67397,0.67397,70700000.0
2005-12-22 03:34:00,0.67401,0.67408,0.67373,0.67382,167199997.0
2005-12-22 03:35:00,0.67397,0.67412,0.67394,0.67397,109700001.0
2005-12-22 03:36:00,0.67383,0.67397,0.67383,0.67397,69399999.0
2005-12-22 03:37:00,0.67407,0.67412,0.67399,0.67399,144399997.0
2005-12-22 03:38:00,0.67403,0.67411,0.674,0.674,90500002.0
2005-12-22 03:39:00,0.67399,0.67408,0.67397,0.67408,66400001.0
2005-12-22 03:40:00,0.67406,0.67416,0.67406,0.67409,91299999.0
2005-12-22 03:41:00,0.6739,0.674,0.67382,0.67389,158499998.0
2005-12-22 03:42:00,0.67379,0.67392,0.67371,0.67392,101900000.0
2005-12-22 03:43:00,0.67381,0.67382,0.67358,0.67358,73899997.0
2005-12-22 03:44:00,0.67348,0.67348,0.67334,0.67344,74200000.0
2005-12-22 03:45:00,0.67363,0.67363,0.67343,0.67352,167600003.0
2005-12-22 03:46:00,0.67359,0.67388,0.67357,0.67388,93899999.0
2005-12-22 03:47:00,0.67385,0.6739,0.67385,0.6739,26300000.0
2005-12-22 03:48:00,0.67377,0.67377,0.67336,0.67336,64200000.0
2005-12-22 03:49:00,0.67315,0.67344,0.67309,0.67344,67700000.0
2005-12-22 03:50:00,0.67354,0.67368,0.67354,0.67359,121899999.0
2005-12-22 03:51:00,0.67375,0.67395,0.67375,0.67389,92999998.0
2005-12-22 03:52:00,0.674,0.67407,0.674,0.67407,61499998.0
2005-12-22 03:53:00,0.67399,0.67433,0.67398,0.67427,83399999.0
2005-12-22 03:54:00,0.67424,0.67458,0.67424,0.67458,59600000.0
2005-12-22 03:55:00,0.67445,0.67445,0.67431,0.67444,112600001.0
2005-12-22 03:56:00,0.67434,0.67441,0.67414,0.67414,74600001.0
2005-12-22 03:57:00,0.67433,0.67433,0.67387,0.67403,87899999.0
2005-12-22 03:58:00,0.67417,0.67417,0.67399,0.67402,146599997.0
2005-12-22 03:59:00,0.674,0.67411,0.674,0.67411,58799999.0
2005-12-22 04:00:00,0.67409,0.67429,0.67409,0.67429,97799999.0
2005-12-22 04:01:00,0.67427,0.67431,0.67419,0.67427,75599997.0
2005-12-22 04:02:00,0.67425,0.67427,0.67425,0.67427,32700000.0
2005-12-22 04:03:00,0.6743,0.6743,0.67425,0.67425,126800001.0
2005-12-22 04:04:00,0.67433,0.67439,0.67431,0.67431,57200000.0
2005-12-22 04:05:00,0.67425,0.67435,0.67425,0.67433,109299998.0
2005-12-22 04:06:00,0.67438,0.67445,0.67433,0.6744,131799997.0
2005-12-22 04:07:00,0.67443,0.67445,0.6744,0.67445,119799999.0
2005-12-22 04:08:00,0.67448,0.67448,0.67424,0.67441,84499999.0
2005-12-22 04:09:00,0.67446,0.67449,0.67446,0.67449,20700000.0
2005-12-22 04:10:00,0.67437,0.67452,0.67431,0.67448,107300000.0
2005-12-22 04:11:00,0.6745,0.6745,0.67434,0.67438,61500000.0
2005-12-22 04:12:00,0.67435,0.67435,0.67425,0.67433,106600001.0
2005-12-22 04:13:00,0.67435,0.67435,0.67427,0.67427,31500000.0
2005-12-22 04:14:00,0.67431,0.67431,0.67418,0.67418,97400002.0
2005-12-22 04:15:00,0.67419,0.67428,0.67418,0.67424,136700002.0
2005-12-22 04:16:00,0.67417,0.67423,0.67415,0.6742,58800000.0
2005-12-22 04:17:00,0.67422,0.67422,0.67408,0.67412,97299999.0
2005-12-22 04:18:00,0.67398,0.67398,0.67359,0.67365,46700000.0
2005-12-22 04:19:00,0.67356,0.67356,0.67328,0.67333,105699999.0
2005-12-22 04:20:00,0.67319,0.6734,0.67316,0.6734,55299999.0
2005-12-22 04:21:00,0.67355,0.67355,0.67345,0.67345,175399999.0
2005-12-22 04:22:00,0.67345,0.67357,0.67336,0.67336,135200002.0
2005-12-22 04:23:00,0.67336,0.67336,0.67327,0.67336,51299999.0
2005-12-22 04:24:00,0.67336,0.67336,0.67325,0.67325,62100000.0
2005-12-22 04:25:00,0.67344,0.67344,0.67341,0.67341,50299999.0
2005-12-22 04:26:00,0.67338,0.6734,0.67333,0.67333,88399999.0
2005-12-22 04:27:00,0.67348,0.67348,0.67341,0.67343,58200000.0
2005-12-22 04:28:00,0.6735,0.6735,0.67335,0.67345,90900001.0
2005-12-22 04:29:00,0.67351,0.67351,0.67351,0.67351,33500001.0
2005-12-22 04:30:00,0.67349,0.67352,0.67337,0.67341,107399997.0
2005-12-22 04:31:00,0.67333,0.6735,0.67324,0.67344,100900000.0
2005-12-22 04:32:00,0.6734,0.67359,0.6734,0.67359,72500000.0
2005-12-22 04:33:00,0.67354,0.67354,0.67333,0.6734,75199999.0
2005-12-22 04:34:00,0.67345,0.67345,0.6734,0.6734,23100000.0
2005-12-22 04:35:00,0.67337,0.67349,0.67334,0.67347,63800000.0
2005-12-22 04:36:00,0.67341,0.67351,0.67338,0.67351,55800000.0
2005-12-22 04:37:00,0.67346,0.67346,0.67339,0.67339,12500000.0
2005-12-22 04:38:00,0.67348,0.67362,0.67342,0.67362,78500000.0
2005-12-22 04:39:00,0.67359,0.67372,0.67359,0.67365,127299998.0
2005-12-22 04:40:00,0.67362,0.67362,0.6735,0.6735,90100001.0
2005-12-22 04:41:00,0.67358,0.67358,0.67345,0.67348,80900000.0
2005-12-22 04:42:00,0.67355,0.67355,0.67345,0.67353,76900000.0
2005-12-22 04:43:00,0.6735,0.6736,0.67347,0.6736,51799998.0
2005-12-22 04:44:00,0.6735,0.6735,0.67335,0.67347,105699999.0
2005-12-22 04:45:00,0.67345,0.67349,0.67332,0.67338,75299999.0
2005-12-22 04:46:00,0.67336,0.6734,0.67316,0.67316,120900001.0
2005-12-22 04:47:00,0.67322,0.67332,0.67321,0.67327,56700000.0
2005-12-22 04:48:00,0.67328,0.67333,0.67319,0.67327,133299999.0
2005-12-22 04:49:00,0.67322,0.67322,0.67306,0.67311,73500000.0
2005-12-22 04:50:00,0.67317,0.67317,0.6731,0.67315,66000000.0
2005-12-22 04:51:00,0.67315,0.67315,0.67305,0.67305,78800000.0
2005-12-22 04:52:00,0.6731,0.67315,0.6731,0.67315,40600000.0
2005-12-22 04:53:00,0.67298,0.67302,0.67298,0.67302,30000000.0
2005-12-22 04:54:00,0.67295,0.67307,0.67295,0.67307,50900001.0
2005-12-22 04:55:00,0.67299,0.67299,0.67279,0.67288,89200001.0
2005-12-22 04:56:00,0.67285,0.67297,0.67285,0.67295,103999997.0
2005-12-22 04:57:00,0.67297,0.67301,0.67277,0.67299,112000001.0
2005-12-22 04:58:00,0.67295,0.67305,0.67295,0.67295,108399999.0
2005-12-22 04:59:00,0.67303,0.6731,0.67287,0.67297,99600000.0
2005-12-22 05:00:00,0.67294,0.67294,0.67277,0.67282,27900000.0
2005-12-22 05:01:00,0.67274,0.67285,0.67264,0.67283,72500000.0
2005-12-22 05:02:00,0.67272,0.67272,0.67255,0.67255,28000000.0
2005-12-22 05:03:00,0.67238,0.67238,0.67222,0.67222,102700001.0
2005-12-22 05:04:00,0.67218,0.67218,0.67157,0.67157,125800001.0
2005-12-22 05:05:00,0.6716,0.67186,0.6716,0.67175,66000000.0
2005-12-22 05:06:00,0.67187,0.67194,0.67174,0.6718,139099999.0
2005-12-22 05:07:00,0.67185,0.67205,0.67185,0.67185,87199999.0
2005-12-22 05:08:00,0.67171,0.67175,0.67159,0.67163,93600000.0
2005-12-22 05:09:00,0.67169,0.67173,0.67161,0.67168,52600000.0
2005-12-22 05:10:00,0.67162,0.67167,0.67156,0.6716,76200002.0
2005-12-22 05:11:00,0.67165,0.6719,0.67165,0.6719,117300001.0
2005-12-22 05:12:00,0.67189,0.67202,0.67183,0.67183,78300001.0
2005-12-22 05:13:00,0.67176,0.67178,0.6716,0.67171,104599998.0
2005-12-22 05:14:00,0.67172,0.67183,0.67172,0.67177,71899999.0
2005-12-22 05:15:00,0.67168,0.67168,0.67158,0.67158,34700000.0
2005-12-22 05:16:00,0.67161,0.67177,0.67159,0.67162,79000001.0
2005-12-22 05:17:00,0.67168,0.67181,0.67165,0.67181,45100000.0
2005-12-22 05:18:00,0.67182,0.67182,0.67154,0.67164,101599998.0
2005-12-22 05:19:00,0.67172,0.67195,0.67168,0.67195,62900001.0
2005-12-22 05:20:00,0.67201,0.6722,0.67201,0.67211,85700001.0
2005-12-22 05:21:00,0.67232,0.67248,0.67224,0.67248,44000000.0
2005-12-22 05:22:00,0.67251,0.67258,0.6724,0.67258,71299999.0
2005-12-22 05:23:00,0.67259,0.67278,0.67258,0.67266,72500000.0
2005-12-22 05:24:00,0.6727,0.6727,0.67249,0.67252,160999999.0
2005-12-22 05:25:00,0.67239,0.6726,0.67239,0.6726,115200001.0
2005-12-22 05:26:00,0.67263,0.67267,0.6726,0.67265,59100000.0
2005-12-22 05:27:00,0.67264,0.67268,0.67249,0.67268,61400000.0
2005-12-22 05:28:00,0.67272,0.67272,0.67258,0.67272,87499999.0
2005-12-22 05:29:00,0.6727,0.67285,0.67265,0.67285,86699999.0
2005-12-22 05:30:00,0.67279,0.6729,0.67275,0.67275,88400000.0
2005-12-22 05:31:00,0.67275,0.67278,0.67271,0.67278,107400000.0
2005-12-22 05:32:00,0.67276,0.67298,0.67276,0.67284,77199999.0
2005-12-22 05:33:00,0.67286,0.67289,0.6727,0.6727,68999998.0
2005-12-22 05:34:00,0.67271,0.67281,0.67271,0.67281,65900000.0
2005-12-22 05:35:00,0.67283,0.67283,0.67271,0.67274,153100000.0
2005-12-22 05:36:00,0.67281,0.67285,0.67255,0.67285,69399998.0
2005-12-22 05:37:00,0.67296,0.67299,0.67283,0.67283,80199999.0
2005-12-22 05:38:00,0.6728,0.67285,0.67275,0.67285,88599999.0
2005-12-22 05:39:00,0.67275,0.67277,0.67268,0.67274,78300000.0
2005-12-22 05:40:00,0.67281,0.67281,0.67265,0.67275,92899999.0
2005-12-22 05:41:00,0.67278,0.67278,0.67272,0.67272,60599999.0
2005-12-22 05:42:00,0.67275,0.6728,0.67265,0.6727,83699998.0
2005-12-22 05:43:00,0.67265,0.67282,0.67265,0.67282,75700000.0
2005-12-22 05:44:00,0.67285,0.67293,0.67285,0.67289,62400000.0
2005-12-22 05:45:00,0.67287,0.67295,0.67277,0.67295,62200000.0
2005-12-22 05:46:00,0.673,0.67305,0.673,0.673,74100000.0
2005-12-22 05:47:00,0.67297,0.67297,0.67274,0.67274,52900000.0
2005-12-22 05:48:00,0.67291,0.673,0.67289,0.67299,73200000.0
2005-12-22 05:49:00,0.67305,0.67305,0.67295,0.67305,86900000.0
2005-12-22 05:50:00,0.673,0.6731,0.67293,0.67293,75200000.0
2005-12-22 05:51:00,0.67305,0.67305,0.67295,0.67295,69999998.0
2005-12-22 05:52:00,0.67302,0.67302,0.67287,0.6729,71500000.0
2005-12-22 05:53:00,0.67292,0.67304,0.67292,0.67297,21300000.0
2005-12-22 05:54:00,0.67296,0.67301,0.67284,0.67288,116100000.0
2005-12-22 05:55:00,0.67292,0.673,0.67288,0.67298,108500000.0
2005-12-22 05:56:00,0.67297,0.67297,0.67286,0.67297,96599997.0
2005-12-22 05:57:00,0.67295,0.6731,0.67295,0.67295,103399999.0
2005-12-22 05:58:00,0.673,0.673,0.673,0.673,17600000.0
2005-12-22 05:59:00,0.67311,0.67311,0.67292,0.67299,71600000.0
2005-12-22 06:00:00,0.67295,0.673,0.67295,0.673,45200001.0
2005-12-22 06:01:00,0.673,0.673,0.67279,0.67289,49300000.0
2005-12-22 06:02:00,0.67292,0.67301,0.67284,0.67297,59800001.0
2005-12-22 06:03:00,0.67298,0.67298,0.67293,0.67293,41400000.0
2005-12-22 06:04:00,0.67297,0.67301,0.67289,0.67289,77200000.0
2005-12-22 06:05:00,0.67295,0.67295,0.6729,0.67295,107699999.0
2005-12-22 06:06:00,0.67292,0.67299,0.6729,0.67293,83299999.0
2005-12-22 06:07:00,0.67292,0.67292,0.67279,0.67279,98600000.0
2005-12-22 06:08:00,0.67281,0.67291,0.67276,0.67276,74699999.0
2005-12-22 06:09:00,0.67271,0.67287,0.67271,0.67286,69500000.0
2005-12-22 06:10:00,0.67287,0.67304,0.67282,0.6729,89299999.0
2005-12-22 06:11:00,0.67287,0.67295,0.67287,0.67295,24700000.0
2005-12-22 06:12:00,0.67295,0.67295,0.67285,0.67285,23200000.0
2005-12-22 06:13:00,0.67293,0.67301,0.67293,0.67298,46700000.0
2005-12-22 06:14:00,0.673,0.67305,0.673,0.673,50400000.0
2005-12-22 06:15:00,0.67299,0.67309,0.67293,0.67301,98299998.0
2005-12-22 06:16:00,0.67303,0.67313,0.67293,0.67313,55999999.0
2005-12-22 06:17:00,0.67323,0.67323,0.67308,0.67312,91600000.0
2005-12-22 06:18:00,0.67301,0.67318,0.67301,0.6731,139099998.0
2005-12-22 06:19:00,0.6732,0.67327,0.6732,0.67327,20700000.0
2005-12-22 06:20:00,0.6732,0.67325,0.6732,0.67325,73300000.0
2005-12-22 06:21:00,0.6733,0.6733,0.67325,0.6733,57399999.0
2005-12-22 06:22:00,0.67325,0.67325,0.67323,0.67323,28500000.0
2005-12-22 06:23:00,0.67325,0.67325,0.673,0.6732,81300001.0
2005-12-22 06:24:00,0.67325,0.67333,0.6732,0.67329,74400000.0
2005-12-22 06:25:00,0.67337,0.67352,0.67337,0.67346,90799998.0
2005-12-22 06:26:00,0.67357,0.67357,0.67341,0.67357,80800000.0
2005-12-22 06:27:00,0.67355,0.67378,0.67355,0.67371,119600000.0
2005-12-22 06:28:00,0.6737,0.67375,0.67365,0.67373,58099999.0
2005-12-22 06:29:00,0.6737,0.67397,0.6737,0.67397,46000000.0
2005-12-22 06:30:00,0.674,0.67407,0.67395,0.67395,31600000.0
2005-12-22 06:31:00,0.67402,0.67412,0.67397,0.674,100700000.0
2005-12-22 06:32:00,0.67403,0.67409,0.67397,0.67404,89700000.0
2005-12-22 06:33:00,0.67386,0.67432,0.67386,0.67432,52600001.0
2005-12-22 06:34:00,0.67432,0.67439,0.67421,0.67429,103100000.0
2005-12-22 06:35:00,0.67427,0.67435,0.67425,0.67435,83800001.0
2005-12-22 06:36:00,0.67422,0.67439,0.67422,0.67435,101400000.0
2005-12-22 06:37:00,0.6743,0.67435,0.6743,0.67435,88499998.0
2005-12-22 06:38:00,0.6743,0.67435,0.67425,0.6743,83900000.0
2005-12-22 06:39:00,0.67437,0.67437,0.67421,0.67432,58000001.0
2005-12-22 06:40:00,0.67427,0.67435,0.67427,0.6743,48200000.0
2005-12-22 06:41:00,0.67432,0.67443,0.67428,0.67439,68599999.0
2005-12-22 06:42:00,0.67427,0.67449,0.67427,0.67441,51800000.0
2005-12-22 06:43:00,0.6743,0.67435,0.67427,0.67435,83900000.0
2005-12-22 06:44:00,0.67432,0.67443,0.67427,0.67443,127200000.0
2005-12-22 06:45:00,0.6744,0.67445,0.6744,0.67445,35500000.0
2005-12-22 06:46:00,0.67442,0.67442,0.67426,0.67442,137799998.0
2005-12-22 06:47:00,0.67441,0.67449,0.6743,0.67431,133099999.0
2005-12-22 06:48:00,0.6743,0.67444,0.67425,0.67444,75000001.0
2005-12-22 06:49:00,0.67443,0.67443,0.67432,0.67432,31000000.0
2005-12-22 06:50:00,0.67437,0.67437,0.67428,0.67428,87600002.0
2005-12-22 06:51:00,0.6743,0.6743,0.6742,0.6742,79600001.0
2005-12-22 06:52:00,0.6742,0.67433,0.67416,0.67433,112100000.0
2005-12-22 06:53:00,0.6743,0.6744,0.67415,0.6743,15700000.0
2005-12-22 06:54:00,0.67436,0.67463,0.67434,0.67435,100099999.0
2005-12-22 06:55:00,0.6743,0.6744,0.6743,0.6743,58700000.0
2005-12-22 06:56:00,0.67435,0.67435,0.67425,0.6743,96700001.0
2005-12-22 06:57:00,0.67432,0.67442,0.67418,0.67442,65700000.0
2005-12-22 06:58:00,0.67416,0.6744,0.67416,0.6744,82400000.0
2005-12-22 06:59:00,0.67421,0.67421,0.67414,0.67418,47800000.0
2005-12-22 07:00:00,0.67449,0.67453,0.67442,0.67448,99199999.0
2005-12-22 07:01:00,0.67445,0.67445,0.67445,0.67445,28000000.0
2005-12-22 07:02:00,0.67443,0.67445,0.67435,0.6744,127900000.0
2005-12-22 07:03:00,0.6744,0.6744,0.67415,0.67419,83600000.0
2005-12-22 07:04:00,0.67412,0.67419,0.67412,0.67418,33400000.0
2005-12-22 07:05:00,0.67411,0.67416,0.674,0.67408,81900001.0
2005-12-22 07:06:00,0.67406,0.67409,0.6739,0.67393,43700000.0
2005-12-22 07:07:00,0.67398,0.67401,0.67391,0.67393,86999999.0
2005-12-22 07:08:00,0.67397,0.67397,0.67374,0.67386,62800001.0
2005-12-22 07:09:00,0.67375,0.67392,0.67375,0.6739,123200002.0
2005-12-22 07:10:00,0.67395,0.67395,0.6739,0.6739,39700000.0
2005-12-22 07:11:00,0.67364,0.67398,0.67364,0.67398,88500000.0
2005-12-22 07:12:00,0.67397,0.67414,0.67397,0.67407,62799999.0
2005-12-22 07:13:00,0.67413,0.67413,0.67403,0.67403,66099999.0
2005-12-22 07:14:00,0.674,0.6741,0.67395,0.6741,68700000.0
2005-12-22 07:15:00,0.67404,0.67407,0.67389,0.67397,63499999.0
2005-12-22 07:16:00,0.67401,0.67401,0.67393,0.67393,36700000.0
2005-12-22 07:17:00,0.6739,0.6739,0.6739,0.6739,13700000.0
2005-12-22 07:18:00,0.6739,0.67395,0.67385,0.67395,125599999.0
2005-12-22 07:19:00,0.67391,0.67391,0.67379,0.67379,19900000.0
2005-12-22 07:20:00,0.6738,0.67387,0.67364,0.67371,92400000.0
2005-12-22 07:21:00,0.67365,0.67375,0.67365,0.6737,66700000.0
2005-12-22 07:22:00,0.67366,0.67369,0.67366,0.67369,24800000.0
2005-12-22 07:23:00,0.67366,0.67379,0.67366,0.67377,91700001.0
2005-12-22 07:24:00,0.67367,0.67367,0.67347,0.67347,58000000.0
2005-12-22 07:25:00,0.67358,0.67358,0.67348,0.67355,52600000.0
2005-12-22 07:26:00,0.6735,0.67355,0.6735,0.6735,27900000.0
2005-12-22 07:27:00,0.67353,0.67353,0.67338,0.67338,102400001.0
2005-12-22 07:28:00,0.67332,0.67341,0.67329,0.67336,92600001.0
2005-12-22 07:29:00,0.67338,0.6735,0.67327,0.67339,191100000.0
2005-12-22 07:30:00,0.6734,0.67345,0.67335,0.67345,78300000.0
2005-12-22 07:31:00,0.6734,0.67345,0.67335,0.67345,47000000.0
2005-12-22 07:32:00,0.67348,0.6738,0.67348,0.67365,112599998.0
2005-12-22 07:33:00,0.67365,0.67375,0.6736,0.67375,135000000.0
2005-12-22 07:34:00,0.67344,0.67381,0.67344,0.6737,74100000.0
2005-12-22 07:35:00,0.67355,0.67365,0.67355,0.67355,54100000.0
2005-12-22 07:36:00,0.67362,0.67365,0.67358,0.67365,146000000.0
2005-12-22 07:37:00,0.67365,0.6737,0.67355,0.67355,141699998.0
2005-12-22 07:38:00,0.67353,0.67353,0.6734,0.67347,109300000.0
2005-12-22 07:39:00,0.67342,0.67352,0.67342,0.67346,84799999.0
2005-12-22 07:40:00,0.67345,0.67356,0.67343,0.67353,118000000.0
2005-12-22 07:41:00,0.67349,0.67352,0.67338,0.6734,67200000.0
2005-12-22 07:42:00,0.67358,0.67361,0.67358,0.67358,38199999.0
2005-12-22 07:43:00,0.67358,0.67358,0.67329,0.67329,148800002.0
2005-12-22 07:44:00,0.67336,0.67336,0.67323,0.67335,64600001.0
2005-12-22 07:45:00,0.67337,0.67343,0.67327,0.67327,135400000.0
2005-12-22 07:46:00,0.67331,0.67338,0.67331,0.67338,51700000.0
2005-12-22 07:47:00,0.67343,0.67343,0.67331,0.67335,51600000.0
2005-12-22 07:48:00,0.67332,0.67333,0.67311,0.67333,75600000.0
2005-12-22 07:49:00,0.6733,0.67335,0.67328,0.67335,102900002.0
2005-12-22 07:50:00,0.67333,0.67343,0.67322,0.67332,84700000.0
2005-12-22 07:51:00,0.67335,0.6735,0.67335,0.67342,148800002.0
2005-12-22 07:52:00,0.6735,0.6735,0.67337,0.67337,33400000.0
2005-12-22 07:53:00,0.67343,0.67346,0.67335,0.67339,50900000.0
2005-12-22 07:54:00,0.67341,0.67346,0.67324,0.67324,109299998.0
2005-12-22 07:55:00,0.6732,0.67324,0.67259,0.67259,126299997.0
2005-12-22 07:56:00,0.67263,0.67314,0.67263,0.67314,65400000.0
2005-12-22 07:57:00,0.67308,0.67308,0.67285,0.67296,128299998.0
2005-12-22 07:58:00,0.67298,0.67311,0.67288,0.67292,50100000.0
2005-12-22 07:59:00,0.67303,0.67303,0.67298,0.67298,88000001.0
2005-12-22 08:00:00,0.67281,0.67313,0.67281,0.67302,101000001.0
2005-12-22 08:01:00,0.673,0.673,0.67278,0.67286,118399998.0
2005-12-22 08:02:00,0.6729,0.67295,0.67275,0.67283,63800000.0
2005-12-22 08:03:00,0.67288,0.67301,0.67286,0.67301,66699999.0
2005-12-22 08:04:00,0.67312,0.67323,0.67312,0.67322,89500001.0
2005-12-22 08:05:00,0.67317,0.67317,0.67294,0.67294,84100000.0
2005-12-22 08:06:00,0.67303,0.67318,0.67299,0.67314,141499999.0
2005-12-22 08:07:00,0.67305,0.67322,0.67301,0.67309,87700000.0
2005-12-22 08:08:00,0.67303,0.67305,0.67292,0.67305,83399999.0
2005-12-22 08:09:00,0.6731,0.67312,0.67299,0.67301,50699999.0
2005-12-22 08:10:00,0.67323,0.67326,0.67306,0.67306,118499999.0
2005-12-22 08:11:00,0.67315,0.67325,0.67305,0.67312,94899999.0
2005-12-22 08:12:00,0.673,0.67315,0.673,0.67315,36900000.0
2005-12-22 08:13:00,0.6731,0.67328,0.6731,0.67328,51800001.0
2005-12-22 08:14:00,0.67322,0.67327,0.67307,0.67327,134100000.0
2005-12-22 08:15:00,0.67316,0.67328,0.67316,0.67328,66500001.0
2005-12-22 08:16:00,0.67331,0.67343,0.67329,0.67343,88000003.0
2005-12-22 08:17:00,0.67343,0.67352,0.67334,0.6735,123899999.0
2005-12-22 08:18:00,0.67352,0.67353,0.67335,0.67335,124600001.0
2005-12-22 08:19:00,0.67341,0.67341,0.6731,0.6731,77700000.0
2005-12-22 08:20:00,0.67315,0.6732,0.67305,0.6731,116999999.0
2005-12-22 08:21:00,0.67325,0.67329,0.67312,0.67321,68300000.0
2005-12-22 08:22:00,0.67322,0.67322,0.67316,0.67317,70999999.0
2005-12-22 08:23:00,0.67333,0.67333,0.67333,0.67333,35800000.0
2005-12-22 08:24:00,0.67352,0.67352,0.67335,0.67343,78100000.0
2005-12-22 08:25:00,0.67344,0.67344,0.67338,0.67338,31100000.0
2005-12-22 08:26:00,0.67355,0.6736,0.67335,0.67335,80900001.0
2005-12-22 08:27:00,0.67341,0.67344,0.67341,0.67344,22100000.0
2005-12-22 08:28:00,0.67348,0.67348,0.67339,0.67342,77300000.0
2005-12-22 08:29:00,0.67341,0.67349,0.6734,0.6734,92000001.0
2005-12-22 08:30:00,0.67349,0.67356,0.67344,0.67345,107499998.0
2005-12-22 08:31:00,0.6735,0.67355,0.67345,0.6735,72599999.0
2005-12-22 08:32:00,0.67352,0.67352,0.67342,0.67342,43500000.0
2005-12-22 08:33:00,0.67345,0.67355,0.67335,0.6735,48500000.0
2005-12-22 08:34:00,0.6736,0.6736,0.6735,0.67355,41200000.0
2005-12-22 08:35:00,0.67343,0.67343,0.67338,0.67338,45500000.0
2005-12-22 08:36:00,0.67332,0.67345,0.67325,0.67325,82199998.0
2005-12-22 08:37:00,0.67351,0.67354,0.67351,0.67354,19200000.0
2005-12-22 08:38:00,0.6737,0.6737,0.67356,0.6737,122299999.0
2005-12-22 08:39:00,0.6737,0.67371,0.67361,0.67361,112800000.0
2005-12-22 08:40:00,0.67373,0.67383,0.67373,0.67383,40600000.0
2005-12-22 08:41:00,0.67388,0.67403,0.67386,0.67388,80500002.0
2005-12-22 08:42:00,0.67417,0.67435,0.67417,0.67431,25500000.0
2005-12-22 08:43:00,0.67416,0.67436,0.67416,0.67436,96600000.0
2005-12-22 08:44:00,0.67422,0.67422,0.67405,0.67405,12100000.0
2005-12-22 08:45:00,0.67413,0.67415,0.6741,0.67415,23900000.0
2005-12-22 08:46:00,0.67421,0.67421,0.67403,0.67403,61399999.0
2005-12-22 08:47:00,0.674,0.67415,0.674,0.67415,55000001.0
2005-12-22 08:48:00,0.67405,0.67407,0.67393,0.67396,38200000.0
2005-12-22 08:49:00,0.67388,0.67388,0.67379,0.67379,25500000.0
2005-12-22 08:50:00,0.67378,0.67385,0.67373,0.67385,119299998.0
2005-12-22 08:51:00,0.67378,0.67378,0.67355,0.67355,66300002.0
2005-12-22 08:52:00,0.67364,0.67364,0.67349,0.6735,49400000.0
2005-12-22 08:53:00,0.67352,0.67358,0.6735,0.67354,64800000.0
2005-12-22 08:54:00,0.67358,0.67362,0.67352,0.67352,97000000.0
2005-12-22 08:55:00,0.67357,0.67365,0.67354,0.67358,96900000.0
2005-12-22 08:56:00,0.6735,0.67355,0.67325,0.6733,54300001.0
2005-12-22 08:57:00,0.6735,0.6735,0.67337,0.67337,29400000.0
2005-12-22 08:58:00,0.67337,0.67343,0.67334,0.67337,135000000.0
2005-12-22 08:59:00,0.67341,0.67343,0.67328,0.67343,82199998.0
2005-12-22 09:00:00,0.67324,0.67324,0.67308,0.6732,84699999.0
2005-12-22 09:01:00,0.67282,0.67282,0.67255,0.6726,110500001.0
2005-12-22 09:02:00,0.67252,0.67259,0.67242,0.67253,219099998.0
2005-12-22 09:03:00,0.67238,0.67257,0.67238,0.67256,87200000.0
2005-12-22 09:04:00,0.67264,0.67264,0.67245,0.67264,103500000.0
2005-12-22 09:05:00,0.67249,0.67264,0.67249,0.67264,72900000.0
2005-12-22 09:06:00,0.67258,0.67272,0.67258,0.67272,27000000.0
2005-12-22 09:07:00,0.6727,0.67275,0.67265,0.67265,66400000.0
2005-12-22 09:08:00,0.67279,0.67289,0.67273,0.67289,53700000.0
2005-12-22 09:09:00,0.67292,0.67295,0.67285,0.6729,150600000.0
2005-12-22 09:10:00,0.67293,0.67299,0.67279,0.67293,153799999.0
2005-12-22 09:11:00,0.67305,0.67305,0.673,0.67303,41800000.0
2005-12-22 09:12:00,0.673,0.67302,0.673,0.67302,82600002.0
2005-12-22 09:13:00,0.67302,0.67302,0.67292,0.67292,96799999.0
2005-12-22 09:14:00,0.673,0.673,0.6729,0.67292,52900001.0
2005-12-22 09:15:00,0.67287,0.673,0.67273,0.67273,84300000.0
2005-12-22 09:16:00,0.67277,0.67298,0.67277,0.67298,46700000.0
2005-12-22 09:17:00,0.67317,0.67346,0.67308,0.67341,144600003.0
2005-12-22 09:18:00,0.67355,0.67362,0.67351,0.67353,144400000.0
2005-12-22 09:19:00,0.67348,0.67348,0.67347,0.67347,40000000.0
2005-12-22 09:20:00,0.67336,0.67336,0.67326,0.67335,77900001.0
2005-12-22 09:21:00,0.67334,0.67341,0.67327,0.67327,51100000.0
2005-12-22 09:22:00,0.67337,0.67346,0.67331,0.67331,51800000.0
2005-12-22 09:23:00,0.6733,0.67334,0.67318,0.67327,95600000.0
2005-12-22 09:24:00,0.67322,0.67325,0.67322,0.67325,26400000.0
2005-12-22 09:25:00,0.67338,0.67338,0.67325,0.67338,45500000.0
2005-12-22 09:26:00,0.67343,0.67347,0.67332,0.67332,76399999.0
2005-12-22 09:27:00,0.67332,0.67344,0.67332,0.67333,38799999.0
2005-12-22 09:28:00,0.6734,0.67348,0.67337,0.67348,124300001.0
2005-12-22 09:29:00,0.67362,0.67368,0.67355,0.67368,92800001.0
2005-12-22 09:30:00,0.67381,0.67406,0.67381,0.67406,30099999.0
2005-12-22 09:31:00,0.67431,0.67517,0.67431,0.67517,26699999.0
2005-12-22 09:32:00,0.67522,0.67522,0.675,0.6751,74100000.0
2005-12-22 09:33:00,0.6752,0.67538,0.67518,0.67538,114499998.0
2005-12-22 09:34:00,0.6754,0.67566,0.67532,0.67566,64599999.0
2005-12-22 09:35:00,0.67573,0.67622,0.67573,0.67614,151800001.0
2005-12-22 09:36:00,0.67598,0.67598,0.67579,0.6758,68500000.0
2005-12-22 09:37:00,0.67569,0.67569,0.67528,0.67528,61999999.0
2005-12-22 09:38:00,0.67529,0.67529,0.67505,0.67505,62700000.0
2005-12-22 09:39:00,0.67517,0.67531,0.67501,0.67501,79299999.0
2005-12-22 09:40:00,0.67502,0.67529,0.67502,0.67515,55000000.0
2005-12-22 09:41:00,0.675,0.6752,0.67497,0.67503,72900000.0
2005-12-22 09:42:00,0.675,0.67515,0.67495,0.67495,53500000.0
2005-12-22 09:43:00,0.67495,0.67505,0.67488,0.6749,91900001.0
2005-12-22 09:44:00,0.67492,0.67503,0.67492,0.67498,62000000.0
2005-12-22 09:45:00,0.67498,0.67506,0.67487,0.67487,67899999.0
2005-12-22 09:46:00,0.67481,0.67503,0.67481,0.67487,103899997.0
2005-12-22 09:47:00,0.67487,0.67488,0.67475,0.67488,33900000.0
2005-12-22 09:48:00,0.67477,0.67489,0.67474,0.67474,79399999.0
2005-12-22 09:49:00,0.67472,0.67481,0.67472,0.67479,49900000.0
2005-12-22 09:50:00,0.67477,0.67478,0.67472,0.67478,77600001.0
2005-12-22 09:51:00,0.67485,0.67497,0.67485,0.67497,52400001.0
2005-12-22 09:52:00,0.67496,0.67496,0.67481,0.67481,62100001.0
2005-12-22 09:53:00,0.67476,0.67476,0.67474,0.67474,18600000.0
2005-12-22 09:54:00,0.67466,0.67466,0.67438,0.67447,108299998.0
2005-12-22 09:55:00,0.67433,0.67445,0.6743,0.67431,34800000.0
2005-12-22 09:56:00,0.67432,0.67436,0.67422,0.67424,97199998.0
2005-12-22 09:57:00,0.6741,0.67423,0.67403,0.67423,72899999.0
2005-12-22 09:58:00,0.67411,0.67411,0.67399,0.67399,13500000.0
2005-12-22 09:59:00,0.674,0.67412,0.674,0.67412,61799999.0
2005-12-22 10:00:00,0.67414,0.6742,0.67411,0.67417,51399999.0
2005-12-22 10:01:00,0.67411,0.67411,0.67387,0.67387,78799999.0
2005-12-22 10:02:00,0.67387,0.67401,0.67381,0.67401,127400001.0
2005-12-22 10:03:00,0.67405,0.67415,0.67394,0.67394,93100000.0
2005-12-22 10:04:00,0.67391,0.67399,0.67391,0.67393,37499999.0
2005-12-22 10:05:00,0.674,0.67436,0.67399,0.67399,54400000.0
2005-12-22 10:06:00,0.67425,0.67425,0.67412,0.67425,62700000.0
2005-12-22 10:07:00,0.6742,0.67433,0.6742,0.67431,69699999.0
2005-12-22 10:08:00,0.6743,0.67435,0.67425,0.67435,77099999.0
2005-12-22 10:09:00,0.67415,0.67458,0.67415,0.67458,93800001.0
2005-12-22 10:10:00,0.67458,0.67463,0.67451,0.67458,129300000.0
2005-12-22 10:11:00,0.67465,0.67465,0.6746,0.6746,15100000.0
2005-12-22 10:12:00,0.67459,0.67471,0.67459,0.67471,17600000.0
2005-12-22 10:13:00,0.67479,0.67508,0.67479,0.67504,78799999.0
2005-12-22 10:14:00,0.67494,0.67507,0.67491,0.67507,89999998.0
2005-12-22 10:15:00,0.67512,0.67512,0.675,0.675,29500000.0
2005-12-22 10:16:00,0.67513,0.67535,0.67513,0.67521,104499999.0
2005-12-22 10:17:00,0.67529,0.67536,0.67526,0.67526,116399999.0
2005-12-22 10:18:00,0.67522,0.6753,0.67518,0.6752,137100001.0
2005-12-22 10:19:00,0.67511,0.67517,0.67505,0.67505,71700001.0
2005-12-22 10:20:00,0.67516,0.67519,0.67516,0.67519,17600000.0
2005-12-22 10:21:00,0.67532,0.67532,0.67521,0.67521,42900000.0
2005-12-22 10:22:00,0.67512,0.67531,0.67512,0.67531,70600000.0
2005-12-22 10:23:00,0.67533,0.67535,0.67525,0.67525,110899999.0
2005-12-22 10:24:00,0.6753,0.67535,0.6753,0.67535,116000000.0
2005-12-22 10:25:00,0.6753,0.67535,0.6753,0.67533,27200000.0
2005-12-22 10:26:00,0.67524,0.67543,0.67524,0.67524,149200000.0
2005-12-22 10:27:00,0.67531,0.67545,0.67531,0.67545,70200000.0
2005-12-22 10:28:00,0.67545,0.67545,0.67535,0.67535,78100001.0
2005-12-22 10:29:00,0.6754,0.67547,0.67539,0.67547,101200002.0
2005-12-22 10:30:00,0.67551,0.67552,0.67537,0.67552,58300000.0
2005-12-22 10:31:00,0.67551,0.67565,0.67551,0.67562,77400000.0
2005-12-22 10:32:00,0.67555,0.67555,0.6754,0.6754,69200000.0
2005-12-22 10:33:00,0.6754,0.67549,0.6754,0.67541,92399999.0
2005-12-22 10:34:00,0.67546,0.67571,0.67546,0.67571,86400000.0
2005-12-22 10:35:00,0.67563,0.67586,0.67563,0.67572,131099999.0
2005-12-22 10:36:00,0.67563,0.67591,0.67563,0.67591,54999999.0
2005-12-22 10:37:00,0.676,0.67616,0.67599,0.67616,108999999.0
2005-12-22 10:38:00,0.67607,0.67607,0.67576,0.67579,65100000.0
2005-12-22 10:39:00,0.67571,0.6759,0.67571,0.6758,141599997.0
2005-12-22 10:40:00,0.67581,0.67581,0.67553,0.67563,136300000.0
2005-12-22 10:41:00,0.67546,0.67554,0.67538,0.67538,118999999.0
2005-12-22 10:42:00,0.67551,0.67558,0.67546,0.67558,92399998.0
2005-12-22 10:43:00,0.67548,0.67548,0.67543,0.67543,71500000.0
2005-12-22 10:44:00,0.67553,0.67553,0.67537,0.67544,83099999.0
2005-12-22 10:45:00,0.67542,0.67542,0.67519,0.67524,181899997.0
2005-12-22 10:46:00,0.6751,0.67514,0.67505,0.67514,117000001.0
2005-12-22 10:47:00,0.67501,0.67519,0.67498,0.67513,147600000.0
2005-12-22 10:48:00,0.67505,0.67505,0.675,0.67505,91700001.0
2005-12-22 10:49:00,0.67509,0.67518,0.67507,0.67517,62299999.0
2005-12-22 10:50:00,0.67525,0.67525,0.67515,0.6752,161900003.0
2005-12-22 10:51:00,0.67495,0.6753,0.67495,0.6753,22300000.0
2005-12-22 10:52:00,0.67528,0.67536,0.67526,0.67531,91800000.0
2005-12-22 10:53:00,0.67525,0.67525,0.67517,0.67525,49500000.0
2005-12-22 10:54:00,0.67515,0.67525,0.67512,0.67525,83900000.0
2005-12-22 10:55:00,0.67518,0.67518,0.67499,0.67499,47099999.0
2005-12-22 10:56:00,0.67497,0.6751,0.67497,0.67502,97100000.0
2005-12-22 10:57:00,0.67496,0.67503,0.67494,0.67503,62300000.0
2005-12-22 10:58:00,0.67508,0.67509,0.67497,0.67497,151399998.0
2005-12-22 10:59:00,0.67498,0.67511,0.67492,0.67492,59900000.0
2005-12-22 11:00:00,0.67484,0.675,0.67466,0.675,82300000.0
2005-12-22 11:01:00,0.67499,0.67519,0.67496,0.67513,123399999.0
2005-12-22 11:02:00,0.67504,0.67515,0.67489,0.67508,84400001.0
2005-12-22 11:03:00,0.67508,0.67512,0.67489,0.67512,102300000.0
2005-12-22 11:04:00,0.67513,0.67513,0.67493,0.67493,79899998.0
2005-12-22 11:05:00,0.67503,0.67503,0.67492,0.67497,75499998.0
2005-12-22 11:06:00,0.67489,0.675,0.67486,0.67486,73999999.0
2005-12-22 11:07:00,0.6749,0.67495,0.6749,0.67495,103999999.0
2005-12-22 11:08:00,0.6749,0.67495,0.6749,0.67493,58000001.0
2005-12-22 11:09:00,0.67494,0.67502,0.67494,0.67498,41400000.0
2005-12-22 11:10:00,0.67497,0.67512,0.67488,0.67506,112000002.0
2005-12-22 11:11:00,0.67505,0.67505,0.675,0.67505,88800000.0
2005-12-22 11:12:00,0.67502,0.67502,0.67489,0.67497,88800000.0
2005-12-22 11:13:00,0.67486,0.67494,0.67471,0.67473,112399999.0
2005-12-22 11:14:00,0.67473,0.67485,0.67472,0.67472,160399998.0
2005-12-22 11:15:00,0.6747,0.6747,0.6745,0.6745,111800000.0
2005-12-22 11:16:00,0.67457,0.67457,0.67436,0.67436,77600000.0
2005-12-22 11:17:00,0.67433,0.67455,0.67433,0.67453,110799999.0
2005-12-22 11:18:00,0.67448,0.67448,0.67422,0.67422,147900001.0
2005-12-22 11:19:00,0.67407,0.67429,0.67404,0.67429,138799999.0
2005-12-22 11:20:00,0.67427,0.6743,0.67417,0.67419,77099999.0
2005-12-22 11:21:00,0.6741,0.67415,0.67405,0.67405,66999999.0
2005-12-22 11:22:00,0.67405,0.67414,0.67394,0.67411,113300002.0
2005-12-22 11:23:00,0.67418,0.67418,0.67386,0.67389,86899999.0
2005-12-22 11:24:00,0.6739,0.67399,0.67375,0.6739,142599999.0
2005-12-22 11:25:00,0.67387,0.67387,0.67376,0.67376,129499999.0
2005-12-22 11:26:00,0.6737,0.6737,0.67352,0.67353,91900000.0
2005-12-22 11:27:00,0.67355,0.6736,0.67355,0.6736,105699999.0
2005-12-22 11:28:00,0.67363,0.67365,0.67355,0.67365,66800001.0
2005-12-22 11:29:00,0.67372,0.67372,0.67344,0.6735,83899999.0
2005-12-22 11:30:00,0.67358,0.6736,0.67356,0.67359,80599999.0
2005-12-22 11:31:00,0.6737,0.67384,0.67362,0.67362,120100000.0
2005-12-22 11:32:00,0.67369,0.67404,0.67369,0.67401,81500001.0
2005-12-22 11:33:00,0.67417,0.67435,0.67417,0.67429,63000000.0
2005-12-22 11:34:00,0.67428,0.67428,0.6742,0.67423,78900000.0
2005-12-22 11:35:00,0.67428,0.67428,0.67414,0.67428,47800000.0
2005-12-22 11:36:00,0.6742,0.67432,0.67413,0.67432,96599997.0
2005-12-22 11:37:00,0.67441,0.67441,0.67435,0.67435,30700000.0
2005-12-22 11:38:00,0.67437,0.67442,0.67426,0.67442,169899999.0
2005-12-22 11:39:00,0.67438,0.67449,0.67428,0.67446,90399999.0
2005-12-22 11:40:00,0.67443,0.67463,0.67443,0.67457,118600001.0
2005-12-22 11:41:00,0.67447,0.6746,0.67447,0.67455,69500001.0
2005-12-22 11:42:00,0.67456,0.67478,0.67456,0.67476,54600001.0
2005-12-22 11:43:00,0.67475,0.67497,0.67471,0.67487,88599997.0
2005-12-22 11:44:00,0.67506,0.67506,0.67502,0.67502,27100000.0
2005-12-22 11:45:00,0.67517,0.67517,0.67493,0.67493,88199999.0
2005-12-22 11:46:00,0.67491,0.67491,0.67468,0.67472,43900000.0
2005-12-22 11:47:00,0.67473,0.67473,0.67442,0.67452,73100000.0
2005-12-22 11:48:00,0.67458,0.67476,0.67458,0.67466,85500000.0
2005-12-22 11:49:00,0.6747,0.6747,0.67444,0.67448,141799999.0
2005-12-22 11:50:00,0.67445,0.6745,0.67435,0.67438,108099999.0
2005-12-22 11:51:00,0.67437,0.67437,0.67397,0.67397,71000000.0
2005-12-22 11:52:00,0.67395,0.67395,0.67385,0.67395,95300000.0
2005-12-22 11:53:00,0.67397,0.67401,0.67389,0.67392,103200002.0
2005-12-22 11:54:00,0.67397,0.67401,0.67394,0.67398,77700001.0
2005-12-22 11:55:00,0.67385,0.67386,0.67356,0.67356,75600001.0
2005-12-22 11:56:00,0.67344,0.67344,0.67327,0.67327,27800000.0
2005-12-22 11:57:00,0.67319,0.67323,0.67313,0.67313,94499999.0
2005-12-22 11:58:00,0.67318,0.6732,0.67315,0.6732,100500001.0
2005-12-22 11:59:00,0.67321,0.67321,0.67314,0.67317,45699999.0
2005-12-22 12:00:00,0.67318,0.67318,0.67313,0.67318,69299999.0
2005-12-22 12:01:00,0.67305,0.67312,0.67295,0.6731,155899999.0
2005-12-22 12:02:00,0.6731,0.6732,0.67302,0.67312,119799999.0
2005-12-22 12:03:00,0.67309,0.67309,0.67291,0.67297,49900001.0
2005-12-22 12:04:00,0.67299,0.67305,0.67288,0.67305,54200001.0
2005-12-22 12:05:00,0.673,0.673,0.6728,0.67283,56899999.0
2005-12-22 12:06:00,0.6728,0.67291,0.6728,0.67286,91600000.0
2005-12-22 12:07:00,0.67279,0.67284,0.67275,0.67279,138799997.0
2005-12-22 12:08:00,0.67279,0.67296,0.67279,0.67289,100900000.0
2005-12-22 12:09:00,0.67299,0.67322,0.67299,0.67322,111600001.0
2005-12-22 12:10:00,0.67319,0.67332,0.67309,0.67332,61800001.0
2005-12-22 12:11:00,0.6733,0.6733,0.67322,0.67325,59600000.0
2005-12-22 12:12:00,0.6732,0.67329,0.6732,0.67323,41400000.0
2005-12-22 12:13:00,0.67321,0.67332,0.67319,0.67331,80200001.0
2005-12-22 12:14:00,0.67332,0.67332,0.67325,0.67328,99600000.0
2005-12-22 12:15:00,0.67327,0.67334,0.67323,0.67334,78000001.0
2005-12-22 12:16:00,0.67332,0.67341,0.67332,0.67337,60099999.0
2005-12-22 12:17:00,0.67332,0.67343,0.67328,0.67339,99599999.0
2005-12-22 12:18:00,0.67346,0.67346,0.67335,0.67336,37800000.0
2005-12-22 12:19:00,0.67338,0.67343,0.67337,0.6734,74100000.0
2005-12-22 12:20:00,0.67347,0.6735,0.67335,0.67335,114000000.0
2005-12-22 12:21:00,0.67324,0.67345,0.67319,0.67345,141499999.0
2005-12-22 12:22:00,0.67357,0.67366,0.67353,0.67362,79900000.0
2005-12-22 12:23:00,0.67355,0.67365,0.67355,0.67365,105200001.0
2005-12-22 12:24:00,0.67365,0.67365,0.67358,0.67358,17600000.0
2005-12-22 12:25:00,0.67365,0.67389,0.67365,0.67389,89300000.0
2005-12-22 12:26:00,0.67395,0.67397,0.67385,0.6739,92300000.0
2005-12-22 12:27:00,0.67385,0.67389,0.67384,0.67386,75099998.0
2005-12-22 12:28:00,0.67387,0.67396,0.67384,0.67396,83499999.0
2005-12-22 12:29:00,0.67397,0.67413,0.67397,0.674,101700003.0
2005-12-22 12:30:00,0.67395,0.67398,0.67391,0.67391,38900000.0
2005-12-22 12:31:00,0.67395,0.67397,0.67375,0.6739,90399999.0
2005-12-22 12:32:00,0.674,0.674,0.67388,0.6739,123900001.0
2005-12-22 12:33:00,0.67395,0.67395,0.67383,0.67383,52399999.0
2005-12-22 12:34:00,0.6739,0.67404,0.6739,0.67399,107600000.0
2005-12-22 12:35:00,0.674,0.67405,0.67395,0.67405,110600002.0
2005-12-22 12:36:00,0.674,0.67408,0.6738,0.67397,55900000.0
2005-12-22 12:37:00,0.67392,0.67407,0.67392,0.67397,108499999.0
2005-12-22 12:38:00,0.67405,0.67407,0.6738,0.67405,68699999.0
2005-12-22 12:39:00,0.67405,0.67405,0.67395,0.67405,60800000.0
2005-12-22 12:40:00,0.674,0.6741,0.6738,0.6741,98300000.0
2005-12-22 12:41:00,0.67405,0.67405,0.67402,0.67402,21600000.0
2005-12-22 12:42:00,0.67408,0.67418,0.67408,0.67411,84400001.0
2005-12-22 12:43:00,0.67424,0.67455,0.67424,0.67455,56300001.0
2005-12-22 12:44:00,0.67447,0.67451,0.67443,0.67443,39900000.0
2005-12-22 12:45:00,0.67445,0.67445,0.67445,0.67445,28400000.0
2005-12-22 12:46:00,0.67448,0.67449,0.67446,0.67446,129099999.0
2005-12-22 12:47:00,0.67438,0.67438,0.67432,0.67432,31999999.0
2005-12-22 12:48:00,0.67428,0.67433,0.67424,0.67429,86299999.0
2005-12-22 12:49:00,0.67427,0.67427,0.67408,0.67408,26300000.0
2005-12-22 12:50:00,0.67396,0.67407,0.67395,0.67395,169999998.0
2005-12-22 12:51:00,0.67406,0.67406,0.67388,0.6739,119500002.0
2005-12-22 12:52:00,0.67384,0.67403,0.67377,0.67398,121599998.0
2005-12-22 12:53:00,0.67395,0.67405,0.67395,0.674,66900000.0
2005-12-22 12:54:00,0.674,0.67405,0.674,0.67405,26300000.0
2005-12-22 12:55:00,0.67399,0.67413,0.67395,0.67413,122700001.0
2005-12-22 12:56:00,0.67435,0.67464,0.67435,0.6746,60200000.0
2005-12-22 12:57:00,0.67452,0.67452,0.67448,0.67448,31000000.0
2005-12-22 12:58:00,0.67443,0.67444,0.67427,0.67444,112400001.0
2005-12-22 12:59:00,0.67452,0.67466,0.6744,0.67466,60500000.0
2005-12-22 13:00:00,0.67467,0.67475,0.67467,0.6747,38200000.0
2005-12-22 13:01:00,0.67473,0.67478,0.6747,0.67475,77900001.0
2005-12-22 13:02:00,0.6747,0.6748,0.6747,0.67475,159000002.0
2005-12-22 13:03:00,0.67468,0.67468,0.6745,0.67451,46500000.0
2005-12-22 13:04:00,0.6744,0.67445,0.67435,0.6744,110899999.0
2005-12-22 13:05:00,0.67448,0.67468,0.67448,0.67466,82800000.0
2005-12-22 13:06:00,0.67457,0.67461,0.67449,0.67449,48900000.0
2005-12-22 13:07:00,0.67431,0.67458,0.67431,0.67458,106200000.0
2005-12-22 13:08:00,0.67438,0.6748,0.67438,0.6746,64800000.0
2005-12-22 13:09:00,0.67483,0.67483,0.6746,0.67462,108399998.0
2005-12-22 13:10:00,0.67467,0.67468,0.67456,0.67456,63600001.0
2005-12-22 13:11:00,0.67455,0.67482,0.67455,0.67466,117700001.0
2005-12-22 13:12:00,0.67486,0.67509,0.67486,0.67507,68599999.0
2005-12-22 13:13:00,0.67498,0.67498,0.67486,0.67488,94399999.0
2005-12-22 13:14:00,0.67477,0.67483,0.67477,0.6748,45800000.0
2005-12-22 13:15:00,0.67485,0.67485,0.6748,0.67485,95400000.0
2005-12-22 13:16:00,0.67485,0.67485,0.67475,0.67475,16000000.0
2005-12-22 13:17:00,0.67477,0.67491,0.67477,0.67488,68800000.0
2005-12-22 13:18:00,0.67484,0.67501,0.67475,0.67475,108999999.0
2005-12-22 13:19:00,0.67477,0.67489,0.67477,0.67487,58500000.0
2005-12-22 13:20:00,0.67485,0.675,0.67485,0.67492,41100000.0
2005-12-22 13:21:00,0.67492,0.67495,0.67485,0.67485,56600000.0
2005-12-22 13:22:00,0.67483,0.67491,0.67482,0.67482,68900001.0
2005-12-22 13:23:00,0.67485,0.67488,0.67475,0.67485,82700000.0
2005-12-22 13:24:00,0.67484,0.67507,0.67481,0.67481,138700001.0
2005-12-22 13:25:00,0.67492,0.67496,0.67488,0.67496,63599999.0
2005-12-22 13:26:00,0.67505,0.67505,0.6748,0.67505,81000000.0
2005-12-22 13:27:00,0.67508,0.67508,0.67492,0.67492,76500001.0
2005-12-22 13:28:00,0.67505,0.67518,0.67505,0.67511,56400000.0
2005-12-22 13:29:00,0.6751,0.67515,0.67505,0.67515,93299998.0
2005-12-22 13:30:00,0.67505,0.67515,0.67505,0.67515,49500000.0
2005-12-22 13:31:00,0.6751,0.6752,0.67505,0.6752,65400000.0
2005-12-22 13:32:00,0.67515,0.67515,0.67507,0.67508,138599999.0
2005-12-22 13:33:00,0.67509,0.67509,0.67485,0.67485,86900001.0
2005-12-22 13:34:00,0.67475,0.67485,0.67475,0.6748,57400000.0
2005-12-22 13:35:00,0.67477,0.67477,0.6745,0.67464,68700000.0
2005-12-22 13:36:00,0.67472,0.67478,0.6747,0.67478,85700000.0
2005-12-22 13:37:00,0.67481,0.67482,0.67463,0.67463,91399999.0
2005-12-22 13:38:00,0.67463,0.67463,0.67442,0.67455,118100002.0
2005-12-22 13:39:00,0.67452,0.67452,0.6744,0.6744,95600001.0
2005-12-22 13:40:00,0.67437,0.67443,0.6743,0.67443,124599999.0
2005-12-22 13:41:00,0.67435,0.67448,0.67425,0.67448,177399997.0
2005-12-22 13:42:00,0.6744,0.67444,0.67432,0.67432,70800000.0
2005-12-22 13:43:00,0.67443,0.67452,0.67442,0.67452,47599999.0
2005-12-22 13:44:00,0.67456,0.67468,0.67436,0.67466,99900000.0
2005-12-22 13:45:00,0.67466,0.67466,0.67449,0.67456,120799999.0
2005-12-22 13:46:00,0.67448,0.67452,0.67437,0.67442,49600000.0
2005-12-22 13:47:00,0.67437,0.67438,0.67429,0.67429,69799999.0
2005-12-22 13:48:00,0.67421,0.67437,0.67418,0.67418,47600000.0
2005-12-22 13:49:00,0.67425,0.67428,0.67421,0.67428,70699998.0
2005-12-22 13:50:00,0.67432,0.67432,0.67419,0.67428,30200000.0
2005-12-22 13:51:00,0.67416,0.67426,0.67416,0.67425,77099999.0
2005-12-22 13:52:00,0.67427,0.67427,0.67403,0.67403,81299998.0
2005-12-22 13:53:00,0.67399,0.67399,0.67376,0.67382,116000000.0
2005-12-22 13:54:00,0.6738,0.6738,0.67372,0.67378,64300000.0
2005-12-22 13:55:00,0.67382,0.67397,0.67375,0.67375,92300002.0
2005-12-22 13:56:00,0.67386,0.67386,0.67364,0.67365,110200002.0
2005-12-22 13:57:00,0.67381,0.67383,0.6734,0.67365,86800000.0
2005-12-22 13:58:00,0.67356,0.67356,0.6733,0.6733,86699998.0
2005-12-22 13:59:00,0.67326,0.6734,0.67318,0.67318,56800000.0
2005-12-22 14:00:00,0.67313,0.67315,0.67288,0.6731,81300000.0
2005-12-22 14:01:00,0.6732,0.67325,0.67315,0.6732,76400000.0
2005-12-22 14:02:00,0.67328,0.67328,0.67321,0.67327,46999999.0
2005-12-22 14:03:00,0.67329,0.67329,0.67307,0.67309,43800000.0
2005-12-22 14:04:00,0.67315,0.6732,0.6731,0.6732,139499997.0
2005-12-22 14:05:00,0.67315,0.6732,0.67308,0.67308,149099998.0
2005-12-22 14:06:00,0.67318,0.67326,0.6731,0.67317,102000000.0
2005-12-22 14:07:00,0.67325,0.67328,0.6732,0.67328,55700001.0
2005-12-22 14:08:00,0.67315,0.67328,0.67315,0.67328,51900000.0
2005-12-22 14:09:00,0.67325,0.67325,0.67315,0.67315,118600000.0
2005-12-22 14:10:00,0.67326,0.67336,0.67326,0.67336,52000000.0
2005-12-22 14:11:00,0.67347,0.67357,0.67347,0.67357,51000000.0
2005-12-22 14:12:00,0.67367,0.67381,0.67367,0.67374,42300000.0
2005-12-22 14:13:00,0.67373,0.67381,0.67367,0.67378,45000000.0
2005-12-22 14:14:00,0.67383,0.67394,0.6738,0.67387,129700001.0
2005-12-22 14:15:00,0.67397,0.6741,0.67397,0.6741,33400000.0
2005-12-22 14:16:00,0.67408,0.67422,0.67408,0.67421,87500001.0
2005-12-22 14:17:00,0.67426,0.67435,0.67411,0.67411,113000002.0
2005-12-22 14:18:00,0.67412,0.67424,0.6741,0.67422,121200001.0
2005-12-22 14:19:00,0.67411,0.67411,0.67383,0.67397,90999998.0
2005-12-22 14:20:00,0.67387,0.67393,0.67376,0.67389,57500000.0
2005-12-22 14:21:00,0.67389,0.67396,0.67389,0.67396,24000001.0
2005-12-22 14:22:00,0.67395,0.6741,0.67395,0.674,51000001.0
2005-12-22 14:23:00,0.67398,0.67409,0.67391,0.67409,63900000.0
2005-12-22 14:24:00,0.67405,0.67405,0.67395,0.67395,39500000.0
2005-12-22 14:25:00,0.67398,0.6741,0.67395,0.674,59000000.0
2005-12-22 14:26:00,0.67398,0.67405,0.67398,0.67405,56100001.0
2005-12-22 14:27:00,0.674,0.67402,0.67393,0.67398,112900002.0
2005-12-22 14:28:00,0.674,0.674,0.674,0.674,8700000.0
2005-12-22 14:29:00,0.674,0.67405,0.6739,0.674,96900000.0
2005-12-22 14:30:00,0.67402,0.67402,0.67386,0.67395,111200000.0
2005-12-22 14:31:00,0.67392,0.67397,0.6739,0.6739,66900000.0
2005-12-22 14:32:00,0.67389,0.67393,0.67377,0.67383,77500000.0
2005-12-22 14:33:00,0.67387,0.67392,0.67386,0.67386,58900000.0
2005-12-22 14:34:00,0.67394,0.67394,0.6737,0.67387,77699999.0
2005-12-22 14:35:00,0.67381,0.67389,0.67381,0.67387,32999999.0
2005-12-22 14:36:00,0.67395,0.67395,0.6739,0.6739,50299999.0
2005-12-22 14:37:00,0.67395,0.67395,0.67387,0.6739,31200000.0
2005-12-22 14:38:00,0.67392,0.67392,0.67381,0.67391,55100000.0
2005-12-22 14:39:00,0.67383,0.67393,0.67382,0.67389,95600000.0
2005-12-22 14:40:00,0.67389,0.67392,0.67379,0.67379,30600000.0
2005-12-22 14:41:00,0.67368,0.67368,0.67357,0.67361,49300000.0
2005-12-22 14:42:00,0.6736,0.67367,0.67353,0.67361,81399999.0
2005-12-22 14:43:00,0.6735,0.67355,0.67342,0.67355,48700000.0
2005-12-22 14:44:00,0.67345,0.6736,0.67345,0.6736,101399999.0
2005-12-22 14:45:00,0.6735,0.67355,0.6735,0.67355,44000001.0
2005-12-22 14:46:00,0.67355,0.67355,0.6735,0.6735,66400000.0
2005-12-22 14:47:00,0.67352,0.67376,0.67352,0.67367,184000003.0
2005-12-22 14:48:00,0.67375,0.67375,0.67375,0.67375,129900000.0
2005-12-22 14:49:00,0.67375,0.67375,0.6737,0.6737,81799999.0
2005-12-22 14:50:00,0.67374,0.67381,0.67374,0.67381,18300000.0
2005-12-22 14:51:00,0.67375,0.67377,0.67366,0.67372,68699999.0
2005-12-22 14:52:00,0.67368,0.6737,0.67363,0.67363,53999999.0
2005-12-22 14:53:00,0.67375,0.67375,0.67355,0.67355,69600001.0
2005-12-22 14:54:00,0.6737,0.6738,0.67365,0.67375,55300000.0
2005-12-22 14:55:00,0.67371,0.6738,0.67371,0.67371,75800000.0
2005-12-22 14:56:00,0.67385,0.67405,0.67385,0.67405,17600000.0
2005-12-22 14:57:00,0.67413,0.67414,0.6741,0.67413,45500000.0
2005-12-22 14:58:00,0.67406,0.6742,0.67399,0.67399,55000000.0
2005-12-22 14:59:00,0.67402,0.67402,0.6739,0.6739,66499999.0
2005-12-22 15:00:00,0.67389,0.67399,0.67388,0.67394,124400001.0
2005-12-22 15:01:00,0.67393,0.67417,0.67393,0.67414,105400000.0
2005-12-22 15:02:00,0.67421,0.67425,0.67413,0.67415,121199999.0
2005-12-22 15:03:00,0.67417,0.67421,0.67411,0.67421,75000000.0
2005-12-22 15:04:00,0.6742,0.67425,0.67415,0.67425,40300000.0
2005-12-22 15:05:00,0.67417,0.67417,0.67407,0.6741,70400000.0
2005-12-22 15:06:00,0.67418,0.67434,0.67414,0.67424,151400001.0
2005-12-22 15:07:00,0.67427,0.67429,0.67413,0.67425,111599999.0
2005-12-22 15:08:00,0.6742,0.67427,0.67405,0.67405,105699999.0
2005-12-22 15:09:00,0.67427,0.67431,0.67425,0.67428,65400000.0
2005-12-22 15:10:00,0.67432,0.67433,0.67419,0.67419,114600000.0
2005-12-22 15:11:00,0.67413,0.67427,0.67413,0.67425,75699999.0
2005-12-22 15:12:00,0.67433,0.67433,0.67421,0.67421,91099998.0
2005-12-22 15:13:00,0.67422,0.67429,0.67418,0.67429,108700001.0
2005-12-22 15:14:00,0.67435,0.67435,0.67415,0.67423,97200002.0
2005-12-22 15:15:00,0.67426,0.67431,0.67426,0.67429,81599998.0
2005-12-22 15:16:00,0.6742,0.67425,0.67415,0.67425,133000000.0
2005-12-22 15:17:00,0.67419,0.67431,0.67419,0.67428,40600000.0
2005-12-22 15:18:00,0.67413,0.67413,0.67403,0.67403,52700000.0
2005-12-22 15:19:00,0.67415,0.67415,0.6741,0.67415,159200003.0
2005-12-22 15:20:00,0.67416,0.67417,0.67411,0.67411,104500000.0
2005-12-22 15:21:00,0.67403,0.67407,0.674,0.67407,53400000.0
2005-12-22 15:22:00,0.67412,0.67416,0.67403,0.67412,53500001.0
2005-12-22 15:23:00,0.67406,0.67406,0.67384,0.67388,60500000.0
2005-12-22 15:24:00,0.67401,0.67404,0.67387,0.674,124300000.0
2005-12-22 15:25:00,0.67407,0.67407,0.67386,0.6739,140300002.0
2005-12-22 15:26:00,0.67385,0.67395,0.67383,0.6739,113099999.0
2005-12-22 15:27:00,0.67383,0.67395,0.67383,0.6739,119400001.0
2005-12-22 15:28:00,0.67382,0.67388,0.67372,0.67375,61799999.0
2005-12-22 15:29:00,0.67377,0.67388,0.67373,0.67373,113200002.0
2005-12-22 15:30:00,0.6738,0.67389,0.67374,0.67374,71099999.0
2005-12-22 15:31:00,0.67378,0.6739,0.67373,0.6739,54900000.0
2005-12-22 15:32:00,0.67395,0.67395,0.67385,0.67385,25500000.0
2005-12-22 15:33:00,0.67385,0.67406,0.67384,0.67389,63500001.0
2005-12-22 15:34:00,0.6738,0.67395,0.6738,0.6739,38800000.0
2005-12-22 15:35:00,0.6739,0.6739,0.6739,0.6739,32700000.0
2005-12-22 15:36:00,0.6739,0.674,0.6739,0.67392,43800000.0
2005-12-22 15:37:00,0.67387,0.67397,0.67382,0.67388,174499999.0
2005-12-22 15:38:00,0.67386,0.67386,0.67354,0.67355,123100000.0
2005-12-22 15:39:00,0.6734,0.67346,0.67324,0.67345,107700000.0
2005-12-22 15:40:00,0.67347,0.67358,0.67307,0.67307,90400000.0
2005-12-22 15:41:00,0.67321,0.67321,0.67293,0.67293,47100000.0
2005-12-22 15:42:00,0.67281,0.67285,0.67223,0.67233,126499999.0
2005-12-22 15:43:00,0.67233,0.67242,0.67224,0.67242,73000000.0
2005-12-22 15:44:00,0.67252,0.67262,0.67236,0.67236,100600001.0
2005-12-22 15:45:00,0.67223,0.67223,0.67207,0.67219,154400000.0
2005-12-22 15:46:00,0.67221,0.67239,0.6721,0.67233,49999999.0
2005-12-22 15:47:00,0.6725,0.67263,0.6725,0.67261,57500001.0
2005-12-22 15:48:00,0.67261,0.67266,0.67248,0.67258,97600001.0
2005-12-22 15:49:00,0.67254,0.67274,0.67254,0.67262,102800000.0
2005-12-22 15:50:00,0.67262,0.67267,0.67262,0.67267,39600000.0
2005-12-22 15:51:00,0.67268,0.67268,0.67254,0.67264,79300002.0
2005-12-22 15:52:00,0.67253,0.6727,0.67253,0.67254,97700000.0
2005-12-22 15:53:00,0.67248,0.67264,0.67248,0.67264,84899999.0
2005-12-22 15:54:00,0.67261,0.67267,0.67256,0.67259,62699999.0
2005-12-22 15:55:00,0.67266,0.67282,0.67266,0.67273,69799999.0
2005-12-22 15:56:00,0.6728,0.67283,0.6727,0.6728,41800000.0
2005-12-22 15:57:00,0.67289,0.67294,0.67285,0.67285,106499999.0
2005-12-22 15:58:00,0.67281,0.67293,0.67281,0.67288,67599999.0
2005-12-22 15:59:00,0.67295,0.67329,0.67295,0.67329,58800000.0
2005-12-22 16:00:00,0.673,0.67312,0.67299,0.67312,45299999.0
2005-12-22 16:01:00,0.67318,0.67318,0.67305,0.67317,75900000.0
2005-12-22 16:02:00,0.67321,0.67354,0.6732,0.67348,99800000.0
2005-12-22 16:03:00,0.67344,0.67344,0.67324,0.67326,45200000.0
2005-12-22 16:04:00,0.6733,0.67332,0.67318,0.67332,62000001.0
2005-12-22 16:05:00,0.67345,0.6736,0.67345,0.67348,83100000.0
2005-12-22 16:06:00,0.67348,0.67367,0.67333,0.67367,97199999.0
2005-12-22 16:07:00,0.67366,0.67366,0.67357,0.67361,46300000.0
2005-12-22 16:08:00,0.6735,0.67355,0.67342,0.67342,110299998.0
2005-12-22 16:09:00,0.67335,0.67345,0.67335,0.6734,31600000.0
2005-12-22 16:10:00,0.6732,0.67321,0.67319,0.67319,67400001.0
2005-12-22 16:11:00,0.67306,0.67309,0.67298,0.67307,53500001.0
2005-12-22 16:12:00,0.67307,0.6732,0.67304,0.6732,129499998.0
2005-12-22 16:13:00,0.67323,0.67333,0.67323,0.67325,50299999.0
2005-12-22 16:14:00,0.67325,0.67326,0.67309,0.67309,52199998.0
2005-12-22 16:15:00,0.67295,0.67305,0.67295,0.67303,98800000.0
2005-12-22 16:16:00,0.6732,0.6732,0.67301,0.67308,38800000.0
2005-12-22 16:17:00,0.67305,0.67313,0.67299,0.67299,49400000.0
2005-12-22 16:18:00,0.67287,0.673,0.6728,0.6729,45300000.0
2005-12-22 16:19:00,0.67287,0.6729,0.6727,0.67276,176000000.0
2005-12-22 16:20:00,0.67282,0.67291,0.67279,0.67291,77300001.0
2005-12-22 16:21:00,0.67277,0.67288,0.67275,0.6728,59600000.0
2005-12-22 16:22:00,0.67285,0.67293,0.67284,0.67288,137600003.0
2005-12-22 16:23:00,0.67289,0.673,0.67289,0.67293,71300000.0
2005-12-22 16:24:00,0.67296,0.67296,0.67283,0.67283,91200001.0
2005-12-22 16:25:00,0.67281,0.67293,0.67281,0.67293,92499999.0
2005-12-22 16:26:00,0.67285,0.67295,0.67285,0.67295,97200000.0
2005-12-22 16:27:00,0.67297,0.67298,0.6729,0.67295,55600000.0
2005-12-22 16:28:00,0.67265,0.6729,0.67265,0.67283,104799999.0
2005-12-22 16:29:00,0.67283,0.6729,0.67275,0.6729,96600000.0
2005-12-22 16:30:00,0.67294,0.67306,0.67273,0.67283,136099999.0
2005-12-22 16:31:00,0.67274,0.67274,0.67264,0.67273,57499999.0
2005-12-22 16:32:00,0.67279,0.67291,0.67278,0.67284,116800000.0
2005-12-22 16:33:00,0.67297,0.67322,0.67294,0.67314,114700000.0
2005-12-22 16:34:00,0.67313,0.67319,0.67273,0.67274,84599998.0
2005-12-22 16:35:00,0.67286,0.67304,0.67283,0.67284,71999997.0
2005-12-22 16:36:00,0.67269,0.67281,0.67257,0.67281,98400001.0
2005-12-22 16:37:00,0.67265,0.67265,0.67225,0.67239,65300000.0
2005-12-22 16:38:00,0.67242,0.6725,0.67232,0.67232,85300000.0
2005-12-22 16:39:00,0.67226,0.67241,0.6722,0.67225,112499999.0
2005-12-22 16:40:00,0.67215,0.6722,0.6721,0.67218,66499999.0
2005-12-22 16:41:00,0.67229,0.67232,0.67227,0.67227,51600001.0
2005-12-22 16:42:00,0.6723,0.67237,0.67227,0.67227,57900000.0
2005-12-22 16:43:00,0.67228,0.6723,0.67221,0.67221,59800000.0
2005-12-22 16:44:00,0.67225,0.6723,0.67215,0.67215,110700002.0
2005-12-22 16:45:00,0.67228,0.67234,0.67224,0.67225,93400000.0
2005-12-22 16:46:00,0.67238,0.67249,0.67235,0.67249,105700000.0
2005-12-22 16:47:00,0.67255,0.67255,0.67245,0.6725,67900000.0
2005-12-22 16:48:00,0.67256,0.67256,0.67235,0.67241,124000002.0
2005-12-22 16:49:00,0.6723,0.6723,0.6723,0.6723,15100000.0
2005-12-22 16:50:00,0.67223,0.67223,0.67205,0.67209,47900000.0
2005-12-22 16:51:00,0.67219,0.67227,0.67193,0.67193,174700002.0
2005-12-22 16:52:00,0.67197,0.67197,0.67175,0.67193,109300003.0
2005-12-22 16:53:00,0.67195,0.67206,0.67182,0.67192,103299999.0
2005-12-22 16:54:00,0.67162,0.67179,0.67126,0.67131,95899999.0
2005-12-22 16:55:00,0.67129,0.67147,0.67129,0.67143,99199998.0
2005-12-22 16:56:00,0.67143,0.67157,0.67136,0.67152,104899999.0
2005-12-22 16:57:00,0.6716,0.6716,0.67139,0.67145,105400001.0
2005-12-22 16:58:00,0.67143,0.67149,0.67135,0.67135,87300000.0
2005-12-22 16:59:00,0.67123,0.67135,0.6711,0.67134,94799998.0
2005-12-22 17:00:00,0.67137,0.67139,0.67112,0.67127,116399999.0
2005-12-22 17:01:00,0.67138,0.67151,0.67125,0.67151,64100000.0
2005-12-22 17:02:00,0.67158,0.67165,0.67151,0.67165,40100001.0
2005-12-22 17:03:00,0.67143,0.67186,0.67143,0.67186,64200000.0
2005-12-22 17:04:00,0.6719,0.67195,0.67188,0.67195,89900001.0
2005-12-22 17:05:00,0.67187,0.67187,0.67185,0.67185,51100002.0
2005-12-22 17:06:00,0.6717,0.6718,0.67155,0.6717,85400000.0
2005-12-22 17:07:00,0.67172,0.67172,0.67161,0.67167,44300000.0
2005-12-22 17:08:00,0.67177,0.67186,0.6717,0.6717,78500001.0
2005-12-22 17:09:00,0.67183,0.67183,0.67169,0.67174,75500000.0
2005-12-22 17:10:00,0.67174,0.67181,0.67174,0.67178,42200000.0
2005-12-22 17:11:00,0.6717,0.67195,0.6717,0.6719,40200000.0
2005-12-22 17:12:00,0.67176,0.67176,0.67146,0.67146,72500000.0
2005-12-22 17:13:00,0.67148,0.67184,0.67148,0.67184,86500001.0
2005-12-22 17:14:00,0.67179,0.67251,0.67179,0.67251,76500000.0
2005-12-22 17:15:00,0.67279,0.67299,0.67279,0.67288,94200000.0
2005-12-22 17:16:00,0.67315,0.67384,0.67315,0.67375,108000000.0
2005-12-22 17:17:00,0.67375,0.67381,0.67342,0.67349,128400001.0
2005-12-22 17:18:00,0.67345,0.67345,0.6734,0.67345,127300002.0
2005-12-22 17:19:00,0.67353,0.67368,0.67351,0.67351,58300001.0
2005-12-22 17:20:00,0.67373,0.67429,0.67373,0.67429,80899999.0
2005-12-22 17:21:00,0.67429,0.67444,0.67422,0.67444,86500002.0
2005-12-22 17:22:00,0.67446,0.67475,0.67446,0.67475,43400000.0
2005-12-22 17:23:00,0.67477,0.6748,0.67453,0.67453,68500000.0
2005-12-22 17:24:00,0.67443,0.67445,0.67435,0.67445,43600000.0
2005-12-22 17:25:00,0.67463,0.67506,0.67463,0.67497,79400000.0
2005-12-22 17:26:00,0.67477,0.67477,0.67419,0.67419,46900000.0
2005-12-22 17:27:00,0.67434,0.67471,0.67434,0.67471,123599999.0
2005-12-22 17:28:00,0.67468,0.67494,0.67468,0.67494,72800001.0
2005-12-22 17:29:00,0.6751,0.67521,0.67505,0.6751,37300000.0
2005-12-22 17:30:00,0.67509,0.67517,0.67457,0.6746,63100000.0
2005-12-22 17:31:00,0.67457,0.6748,0.67457,0.6748,104300001.0
2005-12-22 17:32:00,0.67472,0.67472,0.67462,0.67462,81999999.0
2005-12-22 17:33:00,0.6747,0.6747,0.67454,0.67454,33200000.0
2005-12-22 17:34:00,0.67448,0.67448,0.67422,0.67422,84499999.0
2005-12-22 17:35:00,0.67421,0.67437,0.67421,0.67437,55600000.0
2005-12-22 17:36:00,0.67437,0.67438,0.67417,0.67418,58800000.0
2005-12-22 17:37:00,0.67424,0.67434,0.67424,0.67425,59100000.0
2005-12-22 17:38:00,0.67399,0.67403,0.67398,0.674,88999999.0
2005-12-22 17:39:00,0.67386,0.67388,0.67381,0.67388,38300000.0
2005-12-22 17:40:00,0.67377,0.67406,0.67377,0.67404,66999999.0
2005-12-22 17:41:00,0.67418,0.67418,0.67387,0.67407,61400001.0
2005-12-22 17:42:00,0.67407,0.67407,0.67391,0.67393,77600000.0
2005-12-22 17:43:00,0.67397,0.67404,0.6739,0.674,78199999.0
2005-12-22 17:44:00,0.67404,0.67404,0.67394,0.67397,85499997.0
2005-12-22 17:45:00,0.67402,0.67411,0.67392,0.67405,57999999.0
2005-12-22 17:46:00,0.67409,0.67411,0.67409,0.67411,12700000.0
2005-12-22 17:47:00,0.67383,0.67418,0.67383,0.67409,59500000.0
2005-12-22 17:48:00,0.67415,0.67415,0.6741,0.67415,118400001.0
2005-12-22 17:49:00,0.67407,0.67412,0.67407,0.67412,20700000.0
2005-12-22 17:50:00,0.67403,0.67409,0.674,0.674,56000000.0
2005-12-22 17:51:00,0.67392,0.67411,0.67378,0.67378,118600003.0
2005-12-22 17:52:00,0.67385,0.67401,0.67385,0.67393,48600000.0
2005-12-22 17:53:00,0.67393,0.67393,0.67384,0.6739,67800000.0
2005-12-22 17:54:00,0.6738,0.6738,0.67373,0.67377,91200000.0
2005-12-22 17:55:00,0.67361,0.67361,0.67349,0.67356,68999999.0
2005-12-22 17:56:00,0.67346,0.67357,0.67339,0.67349,102700001.0
2005-12-22 17:57:00,0.67342,0.67342,0.67326,0.67326,34200001.0
2005-12-22 17:58:00,0.67333,0.67333,0.67324,0.67333,99300001.0
2005-12-22 17:59:00,0.67331,0.67343,0.67328,0.67343,119900000.0
2005-12-22 18:00:00,0.67345,0.67358,0.67345,0.67347,33300000.0
2005-12-22 18:01:00,0.6735,0.67355,0.67345,0.6735,122299998.0
2005-12-22 18:02:00,0.6736,0.67376,0.67356,0.67376,73199999.0
2005-12-22 18:03:00,0.67379,0.6739,0.67373,0.67376,220899998.0
2005-12-22 18:04:00,0.67371,0.67385,0.67361,0.67384,228500002.0
2005-12-22 18:05:00,0.67395,0.67401,0.67364,0.67364,320199996.0
2005-12-22 18:06:00,0.67376,0.67388,0.67357,0.67368,86300000.0
2005-12-22 18:07:00,0.6737,0.6738,0.67365,0.6737,265999999.0
2005-12-22 18:08:00,0.67358,0.67358,0.67351,0.67353,93899999.0
2005-12-22 18:09:00,0.6735,0.6735,0.67325,0.67342,261700000.0
2005-12-22 18:10:00,0.67338,0.67346,0.67331,0.67338,126599998.0
2005-12-22 18:11:00,0.6734,0.6734,0.6734,0.6734,20400000.0
2005-12-22 18:12:00,0.67348,0.67348,0.67333,0.67346,92299999.0
2005-12-22 18:13:00,0.67348,0.67361,0.67342,0.67361,102999998.0
2005-12-22 18:14:00,0.67356,0.67358,0.67351,0.67352,70400000.0
2005-12-22 18:15:00,0.67353,0.6737,0.67353,0.6737,226200001.0
2005-12-22 18:16:00,0.67373,0.67373,0.67358,0.67367,284499999.0
2005-12-22 18:17:00,0.67359,0.67391,0.67359,0.6738,204200001.0
2005-12-22 18:18:00,0.67364,0.67378,0.67356,0.67356,345099994.0
2005-12-22 18:19:00,0.67354,0.67376,0.67352,0.6737,335999999.0
2005-12-22 18:20:00,0.67375,0.67388,0.67375,0.67385,88600000.0
2005-12-22 18:21:00,0.6738,0.67385,0.6738,0.67385,162199999.0
2005-12-22 18:22:00,0.67382,0.6739,0.6738,0.67383,84400000.0
2005-12-22 18:23:00,0.67378,0.67389,0.67376,0.67385,279700004.0
2005-12-22 18:24:00,0.67387,0.67401,0.6738,0.67393,197100000.0
2005-12-22 18:25:00,0.67387,0.67387,0.67368,0.67368,115300000.0
2005-12-22 18:26:00,0.67366,0.67382,0.67366,0.67375,130800000.0
2005-12-22 18:27:00,0.6737,0.67386,0.67367,0.67375,365800001.0
2005-12-22 18:28:00,0.67366,0.67366,0.67346,0.67353,197600001.0
2005-12-22 18:29:00,0.6735,0.67353,0.6734,0.67353,261399996.0
2005-12-22 18:30:00,0.67351,0.67351,0.67339,0.67347,83700000.0
2005-12-22 18:31:00,0.67342,0.67348,0.67338,0.67347,239500001.0
2005-12-22 18:32:00,0.6735,0.67355,0.6735,0.6735,55600000.0
2005-12-22 18:33:00,0.67361,0.67368,0.67355,0.67362,223899998.0
2005-12-22 18:34:00,0.6737,0.67382,0.67366,0.67382,102900000.0
2005-12-22 18:35:00,0.67381,0.67381,0.67364,0.67364,127800001.0
2005-12-22 18:36:00,0.67373,0.67383,0.67371,0.67374,178400001.0
2005-12-22 18:37:00,0.67373,0.67375,0.67359,0.67359,92200000.0
2005-12-22 18:38:00,0.67349,0.67353,0.67345,0.67348,159799999.0
2005-12-22 18:39:00,0.67338,0.67347,0.6732,0.6732,312199998.0
2005-12-22 18:40:00,0.67313,0.67318,0.67302,0.67318,76900000.0
2005-12-22 18:41:00,0.67304,0.67306,0.67288,0.67292,241599999.0
2005-12-22 18:42:00,0.67302,0.67302,0.67288,0.67297,109999999.0
2005-12-22 18:43:00,0.6729,0.67305,0.67272,0.67293,776599999.0
2005-12-22 18:44:00,0.67288,0.67288,0.67226,0.67226,280600000.0
2005-12-22 18:45:00,0.67228,0.6723,0.67202,0.67228,475800000.0
2005-12-22 18:46:00,0.67237,0.67265,0.67237,0.67245,111699998.0
2005-12-22 18:47:00,0.67242,0.67262,0.67241,0.67262,150800000.0
2005-12-22 18:48:00,0.6726,0.6726,0.6723,0.6723,179300000.0
2005-12-22 18:49:00,0.6723,0.67258,0.6723,0.67245,129600001.0
2005-12-22 18:50:00,0.67239,0.67239,0.67208,0.67215,66200000.0
2005-12-22 18:51:00,0.6721,0.6722,0.67204,0.67212,86100000.0
2005-12-22 18:52:00,0.6721,0.6721,0.67195,0.67204,128399998.0
2005-12-22 18:53:00,0.67209,0.67209,0.672,0.67207,76200000.0
2005-12-22 18:54:00,0.67202,0.67202,0.67185,0.67185,37400000.0
2005-12-22 18:55:00,0.67188,0.67188,0.67175,0.6718,158799999.0
2005-12-22 18:56:00,0.67183,0.67185,0.6718,0.6718,115299999.0
2005-12-22 18:57:00,0.67188,0.67196,0.67187,0.6719,82899999.0
2005-12-22 18:58:00,0.67183,0.67204,0.67181,0.67185,97700002.0
2005-12-22 18:59:00,0.67165,0.67177,0.67164,0.67168,215100000.0
2005-12-22 19:00:00,0.67164,0.67178,0.67164,0.67178,86000000.0
2005-12-22 19:01:00,0.67195,0.67213,0.6719,0.6719,103000000.0
2005-12-22 19:02:00,0.67192,0.67198,0.67184,0.67198,54900000.0
2005-12-22 19:03:00,0.67195,0.67205,0.67195,0.67195,196199998.0
2005-12-22 19:04:00,0.67197,0.67208,0.6719,0.6719,139199999.0
2005-12-22 19:05:00,0.6719,0.672,0.6719,0.672,127800001.0
2005-12-22 19:06:00,0.67195,0.67197,0.67185,0.6719,249100002.0
2005-12-22 19:07:00,0.67198,0.67214,0.67187,0.67195,276699998.0
2005-12-22 19:08:00,0.67202,0.67202,0.6719,0.67202,118199998.0
2005-12-22 19:09:00,0.67213,0.67214,0.67204,0.67213,89099999.0
2005-12-22 19:10:00,0.67207,0.67207,0.67194,0.67197,68600000.0
2005-12-22 19:11:00,0.67194,0.67202,0.67192,0.67195,132499998.0
2005-12-22 19:12:00,0.67187,0.672,0.67187,0.67198,83300001.0
2005-12-22 19:13:00,0.67195,0.67205,0.6719,0.672,57400000.0
2005-12-22 19:14:00,0.67205,0.67205,0.672,0.672,46400000.0
2005-12-22 19:15:00,0.67203,0.6722,0.67203,0.67217,105100002.0
2005-12-22 19:16:00,0.67215,0.67225,0.67215,0.67225,45700000.0
2005-12-22 19:17:00,0.67217,0.67217,0.67196,0.67207,105500001.0
2005-12-22 19:18:00,0.67211,0.67232,0.67211,0.67232,60299999.0
2005-12-22 19:19:00,0.67225,0.67235,0.67225,0.67235,96999999.0
2005-12-22 19:20:00,0.67235,0.6724,0.67225,0.67225,113499998.0
2005-12-22 19:21:00,0.67228,0.67231,0.67215,0.67221,116900000.0
2005-12-22 19:22:00,0.6722,0.67221,0.67217,0.67217,166000000.0
2005-12-22 19:23:00,0.67206,0.67217,0.67206,0.67217,53800000.0
2005-12-22 19:24:00,0.6722,0.67224,0.67214,0.67215,96000000.0
2005-12-22 19:25:00,0.67218,0.67233,0.67218,0.67225,74100000.0
2005-12-22 19:26:00,0.6723,0.67235,0.6723,0.67235,59800002.0
2005-12-22 19:27:00,0.67228,0.67232,0.67214,0.67216,139200001.0
2005-12-22 19:28:00,0.67235,0.67235,0.67215,0.67215,200800000.0
2005-12-22 19:29:00,0.6722,0.67239,0.6722,0.67231,61900000.0
2005-12-22 19:30:00,0.67239,0.67242,0.67237,0.67238,64999999.0
2005-12-22 19:31:00,0.67245,0.67245,0.67222,0.67242,85999999.0
2005-12-22 19:32:00,0.67248,0.67261,0.67243,0.67244,116800001.0
2005-12-22 19:33:00,0.67235,0.67245,0.67235,0.67245,38700000.0
2005-12-22 19:34:00,0.67245,0.67248,0.67232,0.67245,126299999.0
2005-12-22 19:35:00,0.67245,0.6725,0.67235,0.67245,213600001.0
2005-12-22 19:36:00,0.67243,0.67243,0.67226,0.67238,228400003.0
2005-12-22 19:37:00,0.67238,0.67242,0.67237,0.67238,65000000.0
2005-12-22 19:38:00,0.67245,0.67245,0.67237,0.6724,73400001.0
2005-12-22 19:39:00,0.67245,0.67248,0.67238,0.6724,243400000.0
2005-12-22 19:40:00,0.67253,0.67259,0.6725,0.67251,78500000.0
2005-12-22 19:41:00,0.67254,0.67261,0.67251,0.67255,99100000.0
2005-12-22 19:42:00,0.67252,0.67257,0.67247,0.67247,73200001.0
2005-12-22 19:43:00,0.67244,0.67246,0.67224,0.67224,98500000.0
2005-12-22 19:44:00,0.67247,0.6725,0.6723,0.67242,92300000.0
2005-12-22 19:45:00,0.67245,0.67255,0.6724,0.6724,45400000.0
2005-12-22 19:46:00,0.67246,0.67261,0.67241,0.6726,93699998.0
2005-12-22 19:47:00,0.67262,0.67262,0.67251,0.67251,63899999.0
2005-12-22 19:48:00,0.67245,0.67255,0.67245,0.6725,48800000.0
2005-12-22 19:49:00,0.6725,0.67267,0.67235,0.67267,91500000.0
2005-12-22 19:50:00,0.67252,0.67255,0.67245,0.6725,99699999.0
2005-12-22 19:51:00,0.6725,0.6725,0.67236,0.67238,127900000.0
2005-12-22 19:52:00,0.67235,0.6724,0.67225,0.67235,223399998.0
2005-12-22 19:53:00,0.6724,0.67253,0.67237,0.67248,139800000.0
2005-12-22 19:54:00,0.6725,0.6726,0.6725,0.67255,188800001.0
2005-12-22 19:55:00,0.67245,0.67255,0.67245,0.67255,186100000.0
2005-12-22 19:56:00,0.67253,0.6726,0.67247,0.6725,254999999.0
2005-12-22 19:57:00,0.67255,0.67255,0.67245,0.6725,147200000.0
2005-12-22 19:58:00,0.67255,0.67255,0.67245,0.6725,167399999.0
2005-12-22 19:59:00,0.6725,0.67255,0.67245,0.67245,143499999.0
2005-12-22 20:00:00,0.67247,0.67257,0.67245,0.6725,361899995.0
2005-12-22 20:01:00,0.6725,0.67255,0.67242,0.67253,141100001.0
2005-12-22 20:02:00,0.67255,0.67255,0.6725,0.6725,44600000.0
2005-12-22 20:03:00,0.6726,0.6726,0.6725,0.67257,75600000.0
2005-12-22 20:04:00,0.67255,0.6726,0.67245,0.67255,157400000.0
2005-12-22 20:05:00,0.67257,0.6726,0.67245,0.67247,131100002.0
2005-12-22 20:06:00,0.67255,0.6726,0.67245,0.67255,296099997.0
2005-12-22 20:07:00,0.67255,0.67257,0.67245,0.67245,115200002.0
2005-12-22 20:08:00,0.6725,0.67255,0.6725,0.67252,64500000.0
2005-12-22 20:09:00,0.6725,0.6726,0.6723,0.6725,143999999.0
2005-12-22 20:10:00,0.67245,0.67255,0.67245,0.67255,119499999.0
2005-12-22 20:11:00,0.6725,0.67252,0.6725,0.67252,66800000.0
2005-12-22 20:12:00,0.67255,0.67255,0.67245,0.6725,113200001.0
2005-12-22 20:13:00,0.67258,0.6726,0.67225,0.6725,69100000.0
2005-12-22 20:14:00,0.67258,0.6726,0.6725,0.6726,101200001.0
2005-12-22 20:15:00,0.6725,0.67255,0.6725,0.67255,77500001.0
2005-12-22 20:16:00,0.67255,0.67265,0.67245,0.67245,369599995.0
2005-12-22 20:17:00,0.67242,0.67257,0.67242,0.67255,188499999.0
2005-12-22 20:18:00,0.67252,0.67255,0.67247,0.67255,99200000.0
2005-12-22 20:19:00,0.67255,0.67255,0.6725,0.67255,74900001.0
2005-12-22 20:20:00,0.6726,0.6726,0.67245,0.6725,56699999.0
2005-12-22 20:21:00,0.67252,0.6726,0.6725,0.67255,92500000.0
2005-12-22 20:22:00,0.67255,0.67255,0.6725,0.67255,115599999.0
2005-12-22 20:23:00,0.67255,0.6726,0.67245,0.6726,41199999.0
2005-12-22 20:24:00,0.67255,0.67255,0.67225,0.67255,123700002.0
2005-12-22 20:25:00,0.67255,0.67257,0.67245,0.6725,103800000.0
2005-12-22 20:26:00,0.67255,0.6726,0.67245,0.6725,62500000.0
2005-12-22 20:27:00,0.6725,0.67255,0.6725,0.67255,131900000.0
2005-12-22 20:28:00,0.67255,0.67255,0.6725,0.67255,99200003.0
2005-12-22 20:29:00,0.67255,0.6726,0.6725,0.67255,236199996.0
2005-12-22 20:30:00,0.67255,0.6726,0.67245,0.67245,287099998.0
2005-12-22 20:31:00,0.67258,0.67258,0.67245,0.67255,147300001.0
2005-12-22 20:32:00,0.67245,0.67255,0.67245,0.67252,82200000.0
2005-12-22 20:33:00,0.6725,0.67257,0.67245,0.67247,172500000.0
2005-12-22 20:34:00,0.67255,0.67255,0.67247,0.67255,131399999.0
2005-12-22 20:35:00,0.67255,0.67255,0.67245,0.6725,102700001.0
2005-12-22 20:36:00,0.6725,0.67265,0.6724,0.67245,211399997.0
2005-12-22 20:37:00,0.67247,0.67265,0.67245,0.6725,164600000.0
2005-12-22 20:38:00,0.6725,0.67252,0.67245,0.6725,179899999.0
2005-12-22 20:39:00,0.6725,0.67255,0.6725,0.67255,43700000.0
2005-12-22 20:40:00,0.6725,0.6726,0.67245,0.6725,162700000.0
2005-12-22 20:41:00,0.6725,0.67255,0.67245,0.67255,191500000.0
2005-12-22 20:42:00,0.6725,0.67255,0.67242,0.6725,81700001.0
2005-12-22 20:43:00,0.6725,0.6726,0.6725,0.6725,113800000.0
2005-12-22 20:44:00,0.67245,0.67255,0.67245,0.67255,15900000.0
2005-12-22 20:45:00,0.6725,0.67255,0.67243,0.67245,54600000.0
2005-12-22 20:46:00,0.67255,0.67255,0.67243,0.67243,117600001.0
2005-12-22 20:47:00,0.6725,0.67255,0.6725,0.67252,88800000.0
2005-12-22 20:48:00,0.67245,0.67255,0.67245,0.67245,53500001.0
2005-12-22 20:49:00,0.67245,0.67255,0.6724,0.6725,95400000.0
2005-12-22 20:50:00,0.6725,0.67252,0.67243,0.67245,150000001.0
2005-12-22 20:51:00,0.67245,0.67255,0.67245,0.6725,84400001.0
2005-12-22 20:52:00,0.6725,0.6726,0.67245,0.67245,80300000.0
2005-12-22 20:53:00,0.67255,0.6726,0.67247,0.6725,331900001.0
2005-12-22 20:54:00,0.6725,0.67255,0.67245,0.67255,204799998.0
2005-12-22 20:55:00,0.67245,0.6725,0.67245,0.6725,39900000.0
2005-12-22 20:56:00,0.67248,0.6726,0.67225,0.67253,96400000.0
2005-12-22 20:57:00,0.6725,0.6726,0.67235,0.6725,61600000.0
2005-12-22 20:58:00,0.6725,0.6726,0.67245,0.67245,278199999.0
2005-12-22 20:59:00,0.6725,0.6726,0.67245,0.6725,216499997.0
2005-12-22 21:00:00,0.6725,0.67253,0.67245,0.6725,212600000.0
2005-12-22 21:01:00,0.6724,0.67252,0.6724,0.67252,146499998.0
2005-12-22 21:02:00,0.6725,0.67255,0.67247,0.6725,104599998.0
2005-12-22 21:03:00,0.67255,0.6726,0.67245,0.6726,122000001.0
2005-12-22 21:04:00,0.6725,0.67255,0.67245,0.67245,86199998.0
2005-12-22 21:05:00,0.67255,0.6726,0.67245,0.6725,95500001.0
2005-12-22 21:06:00,0.67245,0.6726,0.67245,0.6725,129099999.0
2005-12-22 21:07:00,0.67255,0.67255,0.6725,0.6725,52900000.0
2005-12-22 21:08:00,0.6725,0.67255,0.6724,0.6725,131300000.0
2005-12-22 21:09:00,0.6725,0.6726,0.67245,0.67255,152399999.0
2005-12-22 21:10:00,0.6725,0.67255,0.6725,0.67255,73200000.0
2005-12-22 21:11:00,0.6725,0.6725,0.6725,0.6725,8000000.0
2005-12-22 21:12:00,0.67245,0.67257,0.67245,0.67252,101699998.0
2005-12-22 21:13:00,0.67248,0.67253,0.67245,0.6725,75200000.0
2005-12-22 21:14:00,0.67255,0.67255,0.6725,0.6725,89400000.0
2005-12-22 21:15:00,0.6725,0.6726,0.67245,0.6725,213299997.0
2005-12-22 21:16:00,0.67255,0.67255,0.67238,0.67245,157600002.0
2005-12-22 21:17:00,0.67245,0.67255,0.67235,0.67255,174899997.0
2005-12-22 21:18:00,0.67255,0.67255,0.67245,0.67252,174200001.0
2005-12-22 21:19:00,0.67255,0.67255,0.67245,0.6725,146700000.0
2005-12-22 21:20:00,0.67255,0.6726,0.6724,0.67245,178099998.0
2005-12-22 21:21:00,0.67255,0.67255,0.67245,0.67255,71600000.0
2005-12-22 21:22:00,0.67255,0.67255,0.67245,0.6725,68899999.0
2005-12-22 21:23:00,0.67245,0.67255,0.67245,0.67255,134599997.0
2005-12-22 21:24:00,0.67255,0.67255,0.67245,0.6725,95199998.0
2005-12-22 21:25:00,0.6725,0.67255,0.6725,0.67255,189500000.0
2005-12-22 21:26:00,0.67252,0.67255,0.67245,0.67248,127300000.0
2005-12-22 21:27:00,0.6725,0.67255,0.67245,0.67255,92499998.0
2005-12-22 21:28:00,0.67255,0.67255,0.6725,0.6725,68100000.0
2005-12-22 21:29:00,0.6725,0.67255,0.67235,0.67245,177700001.0
2005-12-22 21:30:00,0.67252,0.6726,0.67245,0.67255,187399999.0
2005-12-22 21:31:00,0.67255,0.67255,0.6725,0.6725,18300000.0
2005-12-22 21:32:00,0.6725,0.67255,0.67245,0.67255,22700000.0
2005-12-22 21:33:00,0.67255,0.67255,0.6725,0.67255,63200000.0
2005-12-22 21:34:00,0.67255,0.67255,0.67242,0.6725,131599997.0
2005-12-22 21:35:00,0.6725,0.67255,0.67247,0.6725,202700001.0
2005-12-22 21:36:00,0.6725,0.6726,0.67242,0.67255,207600000.0
2005-12-22 21:37:00,0.67252,0.6726,0.6725,0.67255,133000000.0
2005-12-22 21:38:00,0.67255,0.6726,0.6725,0.67252,102999999.0
2005-12-22 21:39:00,0.6725,0.67255,0.6724,0.67252,106600000.0
2005-12-22 21:40:00,0.67255,0.6726,0.6724,0.67258,190000001.0
2005-12-22 21:41:00,0.6725,0.67255,0.67245,0.67255,121899998.0
2005-12-22 21:42:00,0.67252,0.67255,0.6725,0.67255,78100000.0
2005-12-22 21:43:00,0.6725,0.6726,0.67245,0.67245,68999999.0
2005-12-22 21:44:00,0.67255,0.67255,0.67235,0.67235,56600000.0
2005-12-22 21:45:00,0.6725,0.67255,0.67242,0.6725,116400001.0
2005-12-22 21:46:00,0.67248,0.67255,0.67247,0.67247,122399999.0
2005-12-22 21:47:00,0.6725,0.67255,0.6725,0.67255,81899999.0
2005-12-22 21:48:00,0.67255,0.67255,0.67255,0.67255,37300000.0
2005-12-22 21:49:00,0.6725,0.67255,0.6724,0.67248,63399998.0
2005-12-22 21:50:00,0.67255,0.6726,0.67245,0.67252,93000000.0
2005-12-22 21:51:00,0.6725,0.67255,0.67247,0.67255,97300000.0
2005-12-22 21:52:00,0.6725,0.67265,0.67247,0.67255,56700000.0
2005-12-22 21:53:00,0.67245,0.67255,0.67245,0.67255,78000001.0
2005-12-22 21:54:00,0.67255,0.67255,0.67245,0.6725,87400000.0
2005-12-22 21:55:00,0.6725,0.67255,0.67248,0.6725,43600000.0
2005-12-22 21:56:00,0.67255,0.67255,0.67245,0.67245,88499999.0
2005-12-22 21:57:00,0.6725,0.67255,0.6724,0.67252,175700002.0
2005-12-22 21:58:00,0.6725,0.67255,0.6725,0.67255,39600000.0
2005-12-22 21:59:00,0.6725,0.6726,0.6725,0.6725,96500001.0
2005-12-22 22:00:00,0.6725,0.67255,0.67245,0.67255,73199999.0
2005-12-22 22:01:00,0.67252,0.67255,0.67245,0.6725,53900000.0
2005-12-22 22:02:00,0.67255,0.67255,0.6725,0.6725,90499999.0
2005-12-22 22:03:00,0.67255,0.67255,0.67252,0.67253,58000000.0
2005-12-22 22:04:00,0.6725,0.67255,0.67245,0.6725,58500000.0
2005-12-22 22:05:00,0.67245,0.6726,0.67245,0.67247,123600000.0
2005-12-22 22:06:00,0.67235,0.67265,0.67235,0.6725,91100001.0
2005-12-22 22:07:00,0.6725,0.67255,0.67245,0.67245,132100002.0
2005-12-22 22:08:00,0.6725,0.67265,0.67245,0.67265,53000000.0
2005-12-22 22:09:00,0.67255,0.67255,0.67245,0.67252,33300000.0
2005-12-22 22:10:00,0.6725,0.67255,0.67245,0.6725,69299999.0
2005-12-22 22:11:00,0.67242,0.67255,0.67242,0.67255,123100004.0
2005-12-22 22:12:00,0.6725,0.67255,0.67242,0.67248,127800000.0
2005-12-22 22:13:00,0.6726,0.6726,0.67245,0.6725,104700002.0
2005-12-22 22:14:00,0.67255,0.67255,0.6724,0.67252,77800000.0
2005-12-22 22:15:00,0.67252,0.67255,0.67245,0.6725,125200000.0
2005-12-22 22:16:00,0.67248,0.67257,0.67248,0.6725,51099999.0
2005-12-22 22:17:00,0.67255,0.67255,0.67245,0.67255,86700001.0
2005-12-22 22:18:00,0.67255,0.67255,0.6724,0.6724,109200000.0
2005-12-22 22:19:00,0.6725,0.6726,0.6724,0.6725,90800000.0
2005-12-22 22:20:00,0.67255,0.67255,0.6725,0.6725,81900000.0
2005-12-22 22:21:00,0.67255,0.67255,0.67245,0.67255,111400000.0
2005-12-22 22:22:00,0.67258,0.67258,0.67245,0.67245,65500001.0
2005-12-22 22:23:00,0.67245,0.6726,0.67245,0.67255,92400000.0
2005-12-22 22:24:00,0.67245,0.67255,0.67242,0.67255,146100001.0
2005-12-22 22:25:00,0.67245,0.67255,0.67245,0.6725,144000000.0
2005-12-22 22:26:00,0.6725,0.67255,0.67247,0.67255,80500000.0
2005-12-22 22:27:00,0.67245,0.6726,0.67245,0.6726,91299999.0
2005-12-22 22:28:00,0.6724,0.67252,0.6724,0.67252,98800000.0
2005-12-22 22:29:00,0.6725,0.67255,0.6725,0.6725,26700000.0
2005-12-22 22:30:00,0.67255,0.6726,0.6725,0.67255,122900000.0
2005-12-22 22:31:00,0.67255,0.67255,0.67242,0.67242,48600000.0
2005-12-22 22:32:00,0.67255,0.67255,0.67255,0.67255,15100000.0
2005-12-22 22:33:00,0.6725,0.67255,0.6725,0.67255,39200000.0
2005-12-22 22:34:00,0.6725,0.67255,0.67225,0.67252,95200000.0
2005-12-22 22:35:00,0.67257,0.67257,0.67248,0.67248,90900000.0
2005-12-22 22:36:00,0.6725,0.67255,0.67245,0.6725,115600000.0
2005-12-22 22:37:00,0.6725,0.6725,0.67245,0.6725,127100002.0
2005-12-22 22:38:00,0.6724,0.6725,0.67225,0.6725,79700000.0
2005-12-22 22:39:00,0.6725,0.67255,0.6725,0.67255,7300000.0
2005-12-22 22:40:00,0.6725,0.67255,0.6724,0.67245,69600000.0
2005-12-22 22:41:00,0.6725,0.6725,0.67247,0.6725,65300001.0
2005-12-22 22:42:00,0.6725,0.67258,0.67245,0.67258,83900000.0
2005-12-22 22:43:00,0.6725,0.6726,0.67235,0.6725,177099999.0
2005-12-22 22:44:00,0.67255,0.67257,0.67242,0.67242,137099999.0
2005-12-22 22:45:00,0.6725,0.6726,0.67245,0.6725,160799997.0
2005-12-22 22:46:00,0.67252,0.67255,0.6723,0.67245,228600004.0
2005-12-22 22:47:00,0.67245,0.67255,0.67245,0.67253,68600000.0
2005-12-22 22:48:00,0.67248,0.6726,0.67235,0.6725,128200000.0
2005-12-22 22:49:00,0.6725,0.6725,0.6725,0.6725,60799999.0
2005-12-22 22:50:00,0.67255,0.67255,0.67225,0.6725,237699998.0
2005-12-22 22:51:00,0.6725,0.67255,0.67242,0.67245,160900000.0
2005-12-22 22:52:00,0.67252,0.67252,0.67245,0.6725,85500001.0
2005-12-22 22:53:00,0.67255,0.67255,0.67245,0.67255,88000001.0
2005-12-22 22:54:00,0.67253,0.67255,0.67245,0.67245,78100000.0
2005-12-22 22:55:00,0.67245,0.6726,0.67245,0.67245,86700000.0
2005-12-22 22:56:00,0.67255,0.67257,0.67245,0.6725,98000000.0
2005-12-22 22:57:00,0.6725,0.67265,0.67247,0.67253,128500002.0
2005-12-22 22:58:00,0.6725,0.6726,0.67245,0.6725,83600000.0
2005-12-22 22:59:00,0.67235,0.67255,0.6723,0.6723,159999998.0
2005-12-22 23:00:00,0.67243,0.67255,0.67235,0.6725,146300000.0
2005-12-22 23:01:00,0.6725,0.67257,0.6724,0.67255,215000004.0
2005-12-22 23:02:00,0.67253,0.67253,0.67253,0.67253,12800000.0
2005-12-22 23:03:00,0.67255,0.67255,0.67235,0.6725,63900001.0
2005-12-22 23:04:00,0.67253,0.67255,0.67245,0.67245,101099999.0
2005-12-22 23:05:00,0.6725,0.67267,0.67245,0.67255,72600000.0
2005-12-22 23:06:00,0.67255,0.67255,0.67245,0.67245,88700000.0
2005-12-22 23:07:00,0.67245,0.67255,0.6724,0.67247,74800001.0
2005-12-22 23:08:00,0.67257,0.67257,0.67245,0.6725,96700001.0
2005-12-22 23:09:00,0.67255,0.67262,0.67253,0.67255,39899999.0
2005-12-22 23:10:00,0.6725,0.67255,0.6725,0.6725,63600000.0
2005-12-22 23:11:00,0.67255,0.6726,0.6725,0.6725,102300001.0
2005-12-22 23:12:00,0.67245,0.67257,0.67245,0.67257,56700000.0
2005-12-22 23:13:00,0.67255,0.67255,0.67245,0.67253,133899998.0
2005-12-22 23:14:00,0.67253,0.6726,0.6725,0.6725,74600000.0
2005-12-22 23:15:00,0.6725,0.6725,0.67245,0.67245,45499999.0
2005-12-22 23:16:00,0.6725,0.67255,0.67245,0.67255,30300000.0
2005-12-22 23:17:00,0.67253,0.67255,0.67235,0.67242,72499999.0
2005-12-22 23:18:00,0.6725,0.67255,0.67235,0.67255,44699999.0
2005-12-22 23:19:00,0.67245,0.6725,0.67243,0.6725,74000000.0
2005-12-22 23:20:00,0.67255,0.6726,0.67245,0.67255,88100000.0
2005-12-22 23:21:00,0.67245,0.6725,0.67245,0.6725,26200000.0
2005-12-22 23:22:00,0.67245,0.67255,0.67245,0.67255,91099999.0
2005-12-22 23:23:00,0.6725,0.67255,0.67245,0.67245,69000000.0
2005-12-22 23:24:00,0.67245,0.67255,0.6724,0.67255,54900000.0
2005-12-22 23:25:00,0.67253,0.67255,0.6724,0.6725,121600002.0
2005-12-22 23:26:00,0.6725,0.67255,0.67247,0.67255,87800000.0
2005-12-22 23:27:00,0.67255,0.67255,0.6725,0.6725,72000000.0
2005-12-22 23:28:00,0.6725,0.67255,0.67245,0.67255,73299998.0
2005-12-22 23:29:00,0.67255,0.67255,0.67245,0.6725,100000002.0
2005-12-22 23:30:00,0.67245,0.67255,0.67245,0.67255,64299999.0
2005-12-22 23:31:00,0.6725,0.67255,0.6725,0.6725,73499999.0
2005-12-22 23:32:00,0.67255,0.67255,0.67245,0.67252,110399998.0
2005-12-22 23:33:00,0.67245,0.67257,0.67245,0.6725,85699999.0
2005-12-22 23:34:00,0.6725,0.67255,0.67245,0.6725,50000000.0
2005-12-22 23:35:00,0.67255,0.6726,0.67245,0.6726,35900000.0
2005-12-22 23:36:00,0.67252,0.6726,0.67245,0.67255,68900001.0
2005-12-22 23:37:00,0.67255,0.67255,0.67252,0.67255,56699999.0
2005-12-22 23:38:00,0.67255,0.6726,0.67245,0.67255,82500000.0
2005-12-22 23:39:00,0.67245,0.67255,0.67245,0.67248,124100002.0
2005-12-22 23:40:00,0.67255,0.67255,0.6725,0.6725,51500001.0
2005-12-22 23:41:00,0.67255,0.67255,0.67245,0.67255,39500000.0
2005-12-22 23:42:00,0.67245,0.6725,0.67245,0.6725,16600000.0
2005-12-22 23:43:00,0.67255,0.67255,0.67245,0.67255,90599999.0
2005-12-22 23:44:00,0.67255,0.67255,0.6725,0.6725,50300000.0
2005-12-22 23:45:00,0.6726,0.6726,0.67245,0.6725,38199999.0
2005-12-22 23:46:00,0.6725,0.6726,0.6725,0.67255,100900000.0
2005-12-22 23:47:00,0.67255,0.67255,0.67247,0.67247,47100000.0
2005-12-22 23:48:00,0.67245,0.6725,0.67245,0.67245,63700000.0
2005-12-22 23:49:00,0.67255,0.67255,0.67245,0.6725,74299999.0
2005-12-22 23:50:00,0.67245,0.67255,0.67245,0.67255,41499998.0
2005-12-22 23:51:00,0.6725,0.67255,0.67242,0.67255,77300000.0
2005-12-22 23:52:00,0.67245,0.6726,0.67245,0.67252,147399999.0
2005-12-22 23:53:00,0.67248,0.67255,0.67245,0.6725,75099999.0
2005-12-22 23:54:00,0.6725,0.6726,0.6724,0.67255,107700000.0
2005-12-22 23:55:00,0.67255,0.67255,0.67247,0.67247,68600000.0
2005-12-22 23:56:00,0.67255,0.67255,0.67245,0.6725,117700000.0
2005-12-22 23:57:00,0.6725,0.67255,0.6725,0.6725,114399997.0
2005-12-22 23:58:00,0.6725,0.67255,0.67245,0.67255,41499999.0
2005-12-22 23:59:00,0.67245,0.67255,0.67245,0.67245,102199999.0
2005-12-23 00:00:00,0.6725,0.67255,0.6725,0.6725,76900001.0
2005-12-23 00:01:00,0.6726,0.6727,0.67232,0.67238,108800001.0
2005-12-23 00:02:00,0.67245,0.67271,0.67236,0.67247,88199998.0
2005-12-23 00:03:00,0.67235,0.67264,0.67235,0.6726,90500002.0
2005-12-23 00:04:00,0.67244,0.67302,0.67242,0.67297,138400001.0
2005-12-23 00:05:00,0.67286,0.67329,0.67284,0.67305,111699998.0
2005-12-23 00:06:00,0.67304,0.67331,0.67284,0.67293,127200000.0
2005-12-23 00:07:00,0.67314,0.67323,0.67272,0.67272,119900000.0
2005-12-23 00:08:00,0.67291,0.67339,0.67286,0.67339,161399997.0
2005-12-23 00:09:00,0.67312,0.67332,0.67287,0.67287,119700000.0
2005-12-23 00:10:00,0.67276,0.6733,0.67275,0.67327,69600000.0
2005-12-23 00:11:00,0.67323,0.67334,0.67299,0.67317,99300000.0
2005-12-23 00:12:00,0.67309,0.67309,0.67271,0.67286,48600000.0
2005-12-23 00:13:00,0.67307,0.67319,0.67271,0.6729,67000001.0
2005-12-23 00:14:00,0.67305,0.67326,0.67263,0.67275,154500000.0
2005-12-23 00:15:00,0.67281,0.67311,0.67271,0.67282,99300001.0
2005-12-23 00:16:00,0.67305,0.67305,0.67268,0.67268,94300001.0
2005-12-23 00:17:00,0.67291,0.67319,0.67278,0.67318,82899999.0
2005-12-23 00:18:00,0.67296,0.67296,0.6727,0.67275,51800000.0
2005-12-23 00:19:00,0.67272,0.67293,0.6726,0.67273,115500000.0
2005-12-23 00:20:00,0.67294,0.67294,0.67265,0.67265,131100000.0
2005-12-23 00:21:00,0.67263,0.67283,0.67257,0.67279,112999998.0
2005-12-23 00:22:00,0.67256,0.67275,0.67251,0.67266,122799999.0
2005-12-23 00:23:00,0.67278,0.67278,0.67249,0.67256,64500000.0
2005-12-23 00:24:00,0.67274,0.6729,0.67254,0.67258,69899999.0
2005-12-23 00:25:00,0.6728,0.67286,0.67259,0.67266,117500001.0
2005-12-23 00:26:00,0.67259,0.6728,0.6725,0.67268,119300001.0
2005-12-23 00:27:00,0.67268,0.67291,0.67248,0.67252,144399998.0
2005-12-23 00:28:00,0.67245,0.6728,0.6724,0.67265,113100000.0
2005-12-23 00:29:00,0.67275,0.67281,0.67246,0.67266,95600000.0
2005-12-23 00:30:00,0.67269,0.67283,0.6724,0.67243,128499998.0
2005-12-23 00:31:00,0.67252,0.67267,0.67252,0.67267,62999999.0
2005-12-23 00:32:00,0.67272,0.67275,0.6727,0.6727,133200000.0
2005-12-23 00:33:00,0.67266,0.67266,0.67232,0.67232,75399999.0
2005-12-23 00:34:00,0.67245,0.67245,0.6724,0.67245,56500001.0
2005-12-23 00:35:00,0.6724,0.6725,0.6723,0.6724,118499999.0
2005-12-23 00:36:00,0.6725,0.67261,0.67249,0.67249,97000000.0
2005-12-23 00:37:00,0.67261,0.67261,0.67234,0.67243,126400001.0
2005-12-23 00:38:00,0.6724,0.6724,0.67217,0.67218,60299999.0
2005-12-23 00:39:00,0.67209,0.67209,0.67185,0.67191,126200000.0
2005-12-23 00:40:00,0.67163,0.67163,0.67126,0.67136,44400000.0
2005-12-23 00:41:00,0.67139,0.67166,0.67117,0.67131,139800001.0
2005-12-23 00:42:00,0.67117,0.67125,0.67117,0.6712,114199999.0
2005-12-23 00:43:00,0.67127,0.67135,0.67122,0.67128,59900000.0
2005-12-23 00:44:00,0.67138,0.67142,0.67133,0.67133,55800000.0
2005-12-23 00:45:00,0.67135,0.67145,0.67135,0.6714,58800000.0
2005-12-23 00:46:00,0.6714,0.6714,0.6714,0.6714,38300000.0
2005-12-23 00:47:00,0.67145,0.67145,0.6714,0.6714,14300000.0
2005-12-23 00:48:00,0.67153,0.67177,0.67153,0.67169,78500001.0
2005-12-23 00:49:00,0.67176,0.67196,0.67176,0.67196,59000000.0
2005-12-23 00:50:00,0.6719,0.67195,0.6718,0.67195,87199998.0
2005-12-23 00:51:00,0.6719,0.6719,0.6719,0.6719,11200000.0
2005-12-23 00:52:00,0.6719,0.67215,0.6719,0.67215,63200000.0
2005-12-23 00:53:00,0.6722,0.67225,0.67215,0.67225,109900002.0
2005-12-23 00:54:00,0.6722,0.67225,0.67213,0.67225,130100000.0
2005-12-23 00:55:00,0.67223,0.67223,0.67216,0.67217,75700000.0
2005-12-23 00:56:00,0.67213,0.67213,0.67203,0.67205,50600000.0
2005-12-23 00:57:00,0.67191,0.67207,0.67191,0.67191,189499997.0
2005-12-23 00:58:00,0.67187,0.67191,0.67172,0.67191,116000001.0
2005-12-23 00:59:00,0.67188,0.67195,0.67185,0.6719,66199999.0
2005-12-23 01:00:00,0.67185,0.67195,0.67185,0.6719,40000000.0
2005-12-23 01:01:00,0.6719,0.672,0.6719,0.672,31200000.0
2005-12-23 01:02:00,0.67187,0.67187,0.67178,0.67178,25499999.0
2005-12-23 01:03:00,0.6717,0.6717,0.67151,0.67153,76400001.0
2005-12-23 01:04:00,0.6715,0.67158,0.67145,0.67158,73099998.0
2005-12-23 01:05:00,0.67147,0.67147,0.6714,0.6714,23000000.0
2005-12-23 01:06:00,0.67154,0.67174,0.67154,0.6716,44600000.0
2005-12-23 01:07:00,0.67155,0.67155,0.6715,0.67155,81700000.0
2005-12-23 01:08:00,0.67147,0.6715,0.67147,0.6715,34999999.0
2005-12-23 01:09:00,0.67155,0.67155,0.67145,0.67152,79499999.0
2005-12-23 01:10:00,0.67144,0.67144,0.67133,0.67133,45300001.0
2005-12-23 01:11:00,0.6713,0.67148,0.67125,0.67125,115599998.0
2005-12-23 01:12:00,0.67128,0.6714,0.67125,0.67125,164999999.0
2005-12-23 01:13:00,0.67139,0.67145,0.67134,0.67145,99499999.0
2005-12-23 01:14:00,0.67135,0.67145,0.67135,0.67137,40400000.0
2005-12-23 01:15:00,0.67138,0.67143,0.67131,0.67143,73400000.0
2005-12-23 01:16:00,0.6714,0.67145,0.6714,0.67143,50199999.0
2005-12-23 01:17:00,0.67145,0.67145,0.67145,0.67145,6000000.0
2005-12-23 01:18:00,0.67143,0.67145,0.6713,0.67143,98599999.0
2005-12-23 01:19:00,0.67135,0.6715,0.67135,0.67145,42000000.0
2005-12-23 01:20:00,0.6714,0.6714,0.67135,0.6714,68500000.0
2005-12-23 01:21:00,0.67137,0.67153,0.67137,0.67153,52600000.0
2005-12-23 01:22:00,0.67143,0.67149,0.67143,0.67143,71400001.0
2005-12-23 01:23:00,0.67138,0.67147,0.67135,0.6714,95900002.0
2005-12-23 01:24:00,0.6714,0.67145,0.67135,0.67145,54100000.0
2005-12-23 01:25:00,0.67135,0.67135,0.67123,0.67128,89399997.0
2005-12-23 01:26:00,0.67132,0.67132,0.67125,0.67128,23800000.0
2005-12-23 01:27:00,0.67122,0.67135,0.67118,0.6713,87200001.0
2005-12-23 01:28:00,0.67125,0.6713,0.67115,0.6712,123400001.0
2005-12-23 01:29:00,0.6712,0.6712,0.67117,0.67117,30300000.0
2005-12-23 01:30:00,0.67125,0.67125,0.67115,0.67115,65600000.0
2005-12-23 01:31:00,0.67117,0.67117,0.67094,0.671,94500000.0
2005-12-23 01:32:00,0.6709,0.671,0.67089,0.671,81199999.0
2005-12-23 01:33:00,0.671,0.67105,0.6709,0.67095,82899999.0
2005-12-23 01:34:00,0.67105,0.67105,0.6709,0.671,50900000.0
2005-12-23 01:35:00,0.671,0.67105,0.67098,0.671,78899999.0
2005-12-23 01:36:00,0.67108,0.67116,0.67107,0.67113,152599999.0
2005-12-23 01:37:00,0.6712,0.67125,0.67117,0.6712,55600000.0
2005-12-23 01:38:00,0.67125,0.67125,0.67117,0.67117,16700000.0
2005-12-23 01:39:00,0.67115,0.67125,0.67115,0.67115,47100000.0
2005-12-23 01:40:00,0.6713,0.6713,0.67112,0.67112,97500002.0
2005-12-23 01:41:00,0.67122,0.67122,0.67097,0.67097,24400000.0
2005-12-23 01:42:00,0.67097,0.67109,0.67089,0.67105,72100000.0
2005-12-23 01:43:00,0.67115,0.67115,0.6711,0.6711,54700000.0
2005-12-23 01:44:00,0.67115,0.67115,0.67105,0.6711,65600000.0
2005-12-23 01:45:00,0.671,0.671,0.67075,0.67085,72399999.0
2005-12-23 01:46:00,0.67081,0.67093,0.67076,0.67079,96499998.0
2005-12-23 01:47:00,0.67085,0.67085,0.67075,0.67075,101199999.0
2005-12-23 01:48:00,0.67081,0.67088,0.67081,0.67088,78199997.0
2005-12-23 01:49:00,0.67093,0.67102,0.67093,0.67099,59500000.0
2005-12-23 01:50:00,0.67105,0.67108,0.67085,0.67098,68200002.0
2005-12-23 01:51:00,0.671,0.67105,0.671,0.67105,28100000.0
2005-12-23 01:52:00,0.671,0.67105,0.671,0.67105,49399999.0
2005-12-23 01:53:00,0.67102,0.67102,0.67085,0.67097,37100000.0
2005-12-23 01:54:00,0.67102,0.67102,0.67074,0.67085,60300000.0
2005-12-23 01:55:00,0.67077,0.67085,0.67066,0.67072,135899997.0
2005-12-23 01:56:00,0.67078,0.67081,0.67072,0.6708,63500000.0
2005-12-23 01:57:00,0.67073,0.67082,0.67072,0.67072,107099999.0
2005-12-23 01:58:00,0.67065,0.67077,0.67065,0.67077,55300000.0
2005-12-23 01:59:00,0.67071,0.67077,0.67066,0.67075,90500000.0
2005-12-23 02:00:00,0.67087,0.67094,0.67087,0.6709,69400000.0
2005-12-23 02:01:00,0.67093,0.67093,0.67085,0.67093,109799997.0
2005-12-23 02:02:00,0.6709,0.67095,0.67085,0.67088,204899999.0
2005-12-23 02:03:00,0.6708,0.67098,0.6708,0.67085,77300000.0
2005-12-23 02:04:00,0.6709,0.67095,0.6709,0.6709,35000000.0
2005-12-23 02:05:00,0.67092,0.67095,0.67085,0.67095,87199999.0
2005-12-23 02:06:00,0.6709,0.67095,0.6709,0.67095,78199999.0
2005-12-23 02:07:00,0.6709,0.67095,0.6709,0.67095,80999999.0
2005-12-23 02:08:00,0.67085,0.67105,0.67085,0.67105,78400001.0
2005-12-23 02:09:00,0.67105,0.67105,0.671,0.671,54000000.0
2005-12-23 02:10:00,0.67107,0.67115,0.671,0.67115,87700000.0
2005-12-23 02:11:00,0.67115,0.67115,0.67105,0.6711,70600000.0
2005-12-23 02:12:00,0.67102,0.67115,0.67102,0.67115,29400001.0
2005-12-23 02:13:00,0.67112,0.67136,0.67112,0.67125,16200000.0
2005-12-23 02:14:00,0.6713,0.6714,0.6713,0.6713,120000001.0
2005-12-23 02:15:00,0.67126,0.67148,0.67126,0.67138,86000002.0
2005-12-23 02:16:00,0.67132,0.67145,0.67132,0.6714,119000001.0
2005-12-23 02:17:00,0.6714,0.67145,0.6714,0.67145,16000000.0
2005-12-23 02:18:00,0.6713,0.67145,0.6713,0.6714,37100000.0
2005-12-23 02:19:00,0.67136,0.67137,0.67124,0.67127,48700000.0
2005-12-23 02:20:00,0.67133,0.67137,0.67117,0.67132,75700001.0
2005-12-23 02:21:00,0.67127,0.67133,0.67122,0.67133,127800000.0
2005-12-23 02:22:00,0.67133,0.67133,0.67119,0.67125,94900000.0
2005-12-23 02:23:00,0.6711,0.6713,0.6711,0.67115,177699999.0
2005-12-23 02:24:00,0.6712,0.67125,0.67115,0.6712,89200000.0
2005-12-23 02:25:00,0.67125,0.6713,0.6711,0.6712,103300000.0
2005-12-23 02:26:00,0.67125,0.6713,0.67115,0.67115,74399998.0
2005-12-23 02:27:00,0.6712,0.6712,0.67105,0.67105,27600000.0
2005-12-23 02:28:00,0.67115,0.67125,0.67115,0.67125,41100000.0
2005-12-23 02:29:00,0.67125,0.67125,0.6711,0.67115,106400000.0
2005-12-23 02:30:00,0.67125,0.6713,0.67114,0.6713,66500000.0
2005-12-23 02:31:00,0.67135,0.6714,0.67125,0.6714,108700000.0
2005-12-23 02:32:00,0.67128,0.67136,0.67126,0.67135,75400002.0
2005-12-23 02:33:00,0.67137,0.67143,0.67135,0.67143,17800000.0
2005-12-23 02:34:00,0.67135,0.67146,0.67122,0.67133,106500000.0
2005-12-23 02:35:00,0.67125,0.67135,0.67125,0.67125,95699999.0
2005-12-23 02:36:00,0.67127,0.67138,0.67125,0.67125,76100000.0
2005-12-23 02:37:00,0.67135,0.67135,0.6713,0.6713,58900000.0
2005-12-23 02:38:00,0.67135,0.67135,0.6713,0.6713,58900000.0
2005-12-23 02:39:00,0.6713,0.67145,0.6713,0.67135,32800000.0
2005-12-23 02:40:00,0.6713,0.6714,0.67125,0.67135,75100000.0
2005-12-23 02:41:00,0.67132,0.6714,0.6712,0.6714,125400002.0
2005-12-23 02:42:00,0.67145,0.67145,0.6714,0.67143,65699999.0
2005-12-23 02:43:00,0.6714,0.67145,0.6714,0.67145,70299999.0
2005-12-23 02:44:00,0.67145,0.67145,0.6714,0.6714,55899999.0
2005-12-23 02:45:00,0.6714,0.67145,0.67135,0.67145,57599999.0
2005-12-23 02:46:00,0.67135,0.67145,0.67135,0.67135,48400000.0
2005-12-23 02:47:00,0.67142,0.67142,0.67129,0.67142,113500001.0
2005-12-23 02:48:00,0.67145,0.67145,0.6714,0.6714,57000001.0
2005-12-23 02:49:00,0.67143,0.67149,0.67142,0.67148,67100000.0
2005-12-23 02:50:00,0.67151,0.67151,0.67128,0.67129,58200000.0
2005-12-23 02:51:00,0.67133,0.67148,0.67126,0.67135,81800000.0
2005-12-23 02:52:00,0.67135,0.67145,0.67135,0.67138,124400000.0
2005-12-23 02:53:00,0.6714,0.6715,0.6714,0.6715,37500000.0
2005-12-23 02:54:00,0.6714,0.67145,0.6714,0.67145,36999999.0
2005-12-23 02:55:00,0.67145,0.67145,0.6714,0.6714,63000000.0
2005-12-23 02:56:00,0.67143,0.67145,0.67129,0.67137,87400000.0
2005-12-23 02:57:00,0.67135,0.6714,0.67135,0.6714,81199999.0
2005-12-23 02:58:00,0.6714,0.6715,0.67135,0.6714,71200000.0
2005-12-23 02:59:00,0.67143,0.67145,0.67135,0.67135,114299999.0
2005-12-23 03:00:00,0.67135,0.67142,0.67135,0.6714,77299999.0
2005-12-23 03:01:00,0.67138,0.67141,0.67126,0.67137,64400000.0
2005-12-23 03:02:00,0.67125,0.67137,0.67125,0.67135,96500001.0
2005-12-23 03:03:00,0.67132,0.67132,0.67117,0.67118,76300000.0
2005-12-23 03:04:00,0.67128,0.67129,0.67121,0.67121,102700001.0
2005-12-23 03:05:00,0.67115,0.67137,0.67112,0.67137,106000000.0
2005-12-23 03:06:00,0.6713,0.67133,0.67127,0.67127,63799999.0
2005-12-23 03:07:00,0.67122,0.67122,0.6711,0.67112,60600001.0
2005-12-23 03:08:00,0.67105,0.67115,0.67105,0.67105,171999999.0
2005-12-23 03:09:00,0.6711,0.6711,0.6711,0.6711,20800000.0
2005-12-23 03:10:00,0.6711,0.67118,0.6711,0.6711,89900000.0
2005-12-23 03:11:00,0.67114,0.67124,0.67114,0.6712,82900000.0
2005-12-23 03:12:00,0.67126,0.67138,0.67119,0.67131,92999999.0
2005-12-23 03:13:00,0.67122,0.6714,0.67122,0.67131,76299998.0
2005-12-23 03:14:00,0.6713,0.67135,0.6713,0.67135,64500001.0
2005-12-23 03:15:00,0.67135,0.67135,0.6713,0.6713,112800002.0
2005-12-23 03:16:00,0.67135,0.6714,0.6713,0.67135,55600000.0
2005-12-23 03:17:00,0.6713,0.67135,0.67122,0.67122,86300001.0
2005-12-23 03:18:00,0.67125,0.67129,0.67119,0.67121,86399999.0
2005-12-23 03:19:00,0.67107,0.67128,0.67107,0.67115,114799997.0
2005-12-23 03:20:00,0.67123,0.6713,0.6712,0.67128,110099999.0
2005-12-23 03:21:00,0.6713,0.67135,0.6713,0.67135,28200000.0
2005-12-23 03:22:00,0.67121,0.6713,0.67119,0.67127,113800000.0
2005-12-23 03:23:00,0.6713,0.67135,0.6713,0.6713,82900000.0
2005-12-23 03:24:00,0.67135,0.67135,0.6713,0.67135,21300000.0
2005-12-23 03:25:00,0.67137,0.67143,0.67129,0.67143,35100000.0
2005-12-23 03:26:00,0.67145,0.6715,0.67135,0.67135,103600001.0
2005-12-23 03:27:00,0.67149,0.67153,0.67143,0.67153,81200000.0
2005-12-23 03:28:00,0.6715,0.67155,0.67145,0.67145,65600000.0
2005-12-23 03:29:00,0.67151,0.67163,0.67151,0.67163,50600001.0
2005-12-23 03:30:00,0.67163,0.67163,0.67151,0.67151,63000000.0
2005-12-23 03:31:00,0.6716,0.6717,0.67155,0.6717,117400000.0
2005-12-23 03:32:00,0.67165,0.67165,0.67155,0.67165,61300000.0
2005-12-23 03:33:00,0.67162,0.67162,0.67152,0.67152,50100000.0
2005-12-23 03:34:00,0.67155,0.67165,0.67155,0.6716,48699999.0
2005-12-23 03:35:00,0.67173,0.67177,0.67165,0.67175,116300002.0
2005-12-23 03:36:00,0.67164,0.67173,0.67164,0.67168,92199998.0
2005-12-23 03:37:00,0.67178,0.67191,0.67178,0.67179,125700000.0
2005-12-23 03:38:00,0.6718,0.67185,0.6718,0.67185,56599999.0
2005-12-23 03:39:00,0.67189,0.67189,0.67182,0.67183,43699999.0
2005-12-23 03:40:00,0.67176,0.67191,0.67176,0.67191,76900000.0
2005-12-23 03:41:00,0.67185,0.67197,0.67185,0.67195,75800000.0
2005-12-23 03:42:00,0.67183,0.67209,0.6718,0.67209,90699999.0
2005-12-23 03:43:00,0.672,0.67203,0.672,0.672,67100000.0
2005-12-23 03:44:00,0.67205,0.67205,0.672,0.672,100700001.0
2005-12-23 03:45:00,0.67202,0.67222,0.67202,0.67209,118699999.0
2005-12-23 03:46:00,0.67213,0.67217,0.67191,0.67205,105600000.0
2005-12-23 03:47:00,0.67199,0.67206,0.67199,0.67206,22300000.0
2005-12-23 03:48:00,0.67205,0.67222,0.67201,0.67222,93699999.0
2005-12-23 03:49:00,0.67217,0.67227,0.67216,0.67224,100500001.0
2005-12-23 03:50:00,0.67217,0.67227,0.67217,0.67227,79899999.0
2005-12-23 03:51:00,0.67233,0.67233,0.67225,0.67229,137400000.0
2005-12-23 03:52:00,0.67233,0.67233,0.67223,0.67227,43000000.0
2005-12-23 03:53:00,0.6722,0.67225,0.6722,0.6722,47700000.0
2005-12-23 03:54:00,0.67214,0.67232,0.67208,0.67232,60799998.0
2005-12-23 03:55:00,0.67221,0.67227,0.67218,0.67226,112600000.0
2005-12-23 03:56:00,0.67213,0.67227,0.67213,0.67224,91199999.0
2005-12-23 03:57:00,0.67214,0.67218,0.67214,0.67218,23900000.0
2005-12-23 03:58:00,0.67205,0.67205,0.67195,0.672,158700000.0
2005-12-23 03:59:00,0.67202,0.67216,0.67202,0.67214,39800000.0
2005-12-23 04:00:00,0.6721,0.67215,0.6721,0.67215,51000000.0
2005-12-23 04:01:00,0.67213,0.67221,0.67209,0.67217,102300000.0
2005-12-23 04:02:00,0.67209,0.67213,0.67209,0.67213,19000000.0
2005-12-23 04:03:00,0.67207,0.67207,0.67195,0.67195,115900000.0
2005-12-23 04:04:00,0.67197,0.67197,0.67175,0.67175,76999999.0
2005-12-23 04:05:00,0.67166,0.6718,0.67164,0.67164,58100000.0
2005-12-23 04:06:00,0.67165,0.67165,0.67155,0.6716,144199999.0
2005-12-23 04:07:00,0.67171,0.67188,0.67171,0.67185,108000000.0
2005-12-23 04:08:00,0.67188,0.67188,0.67154,0.67155,78000001.0
2005-12-23 04:09:00,0.6716,0.67165,0.6716,0.67165,19800000.0
2005-12-23 04:10:00,0.67163,0.67179,0.67161,0.67175,70199999.0
2005-12-23 04:11:00,0.67185,0.67185,0.6718,0.67185,63000000.0
2005-12-23 04:12:00,0.67184,0.67184,0.67167,0.67174,77300000.0
2005-12-23 04:13:00,0.67175,0.67175,0.67168,0.67168,69800000.0
2005-12-23 04:14:00,0.67173,0.67175,0.6716,0.6716,92500001.0
2005-12-23 04:15:00,0.67171,0.67184,0.67171,0.67183,119300001.0
2005-12-23 04:16:00,0.67178,0.67183,0.67175,0.6718,78000000.0
2005-12-23 04:17:00,0.67185,0.67185,0.67175,0.6718,105099999.0
2005-12-23 04:18:00,0.67185,0.67185,0.6718,0.67185,62900000.0
2005-12-23 04:19:00,0.67175,0.67175,0.67175,0.67175,13000000.0
2005-12-23 04:20:00,0.67175,0.6718,0.67175,0.6718,57199999.0
2005-12-23 04:21:00,0.67185,0.67185,0.67175,0.67175,154100000.0
2005-12-23 04:22:00,0.67178,0.67191,0.67178,0.67183,112299998.0
2005-12-23 04:23:00,0.6719,0.6719,0.67185,0.6719,39700000.0
2005-12-23 04:24:00,0.6719,0.67195,0.67185,0.67185,63400000.0
2005-12-23 04:25:00,0.67196,0.67196,0.67189,0.67189,24700000.0
2005-12-23 04:26:00,0.67182,0.6719,0.67182,0.67183,116500002.0
2005-12-23 04:27:00,0.67195,0.67195,0.67185,0.6719,60699999.0
2005-12-23 04:28:00,0.672,0.672,0.67185,0.67195,115900002.0
2005-12-23 04:29:00,0.67197,0.67197,0.67195,0.67195,25500000.0
2005-12-23 04:30:00,0.6719,0.67195,0.67185,0.6719,132299999.0
2005-12-23 04:31:00,0.67185,0.672,0.67185,0.6719,120300002.0
2005-12-23 04:32:00,0.67185,0.672,0.67185,0.67193,127900000.0
2005-12-23 04:33:00,0.6719,0.67195,0.67188,0.6719,105800000.0
2005-12-23 04:34:00,0.67187,0.6719,0.67177,0.67181,46100000.0
2005-12-23 04:35:00,0.67195,0.67195,0.6718,0.67195,62300000.0
2005-12-23 04:36:00,0.6719,0.67195,0.67185,0.67193,71799999.0
2005-12-23 04:37:00,0.6719,0.6719,0.67185,0.67185,7900000.0
2005-12-23 04:38:00,0.67195,0.67195,0.67182,0.67195,95700002.0
2005-12-23 04:39:00,0.67195,0.672,0.6719,0.67195,68800000.0
2005-12-23 04:40:00,0.67195,0.67195,0.6719,0.6719,91699999.0
2005-12-23 04:41:00,0.67198,0.67199,0.67193,0.67199,64199999.0
2005-12-23 04:42:00,0.67203,0.67203,0.67191,0.672,95199999.0
2005-12-23 04:43:00,0.672,0.6721,0.67197,0.6721,41500000.0
2005-12-23 04:44:00,0.672,0.67203,0.67187,0.67187,75000000.0
2005-12-23 04:45:00,0.67188,0.67195,0.67188,0.67195,73600001.0
2005-12-23 04:46:00,0.67195,0.67195,0.67185,0.67185,146600000.0
2005-12-23 04:47:00,0.6719,0.67197,0.6719,0.6719,107999998.0
2005-12-23 04:48:00,0.6719,0.67195,0.67185,0.67195,84500000.0
2005-12-23 04:49:00,0.67198,0.67204,0.67192,0.67192,117800000.0
2005-12-23 04:50:00,0.67199,0.67204,0.67194,0.67204,106699998.0
2005-12-23 04:51:00,0.67205,0.67205,0.67195,0.67195,74200000.0
2005-12-23 04:52:00,0.672,0.67205,0.672,0.67205,30100000.0
2005-12-23 04:53:00,0.67195,0.67205,0.67195,0.67205,19100000.0
2005-12-23 04:54:00,0.672,0.67205,0.67195,0.67205,42200000.0
2005-12-23 04:55:00,0.67205,0.67205,0.67195,0.672,102700000.0
2005-12-23 04:56:00,0.67194,0.67206,0.67194,0.672,119700001.0
2005-12-23 04:57:00,0.67195,0.67195,0.6717,0.6719,119299999.0
2005-12-23 04:58:00,0.67185,0.67195,0.67185,0.67185,116599997.0
2005-12-23 04:59:00,0.67195,0.67205,0.67185,0.67195,106000000.0
2005-12-23 05:00:00,0.67195,0.67195,0.67185,0.6719,30700000.0
2005-12-23 05:01:00,0.6719,0.67209,0.67188,0.67209,69600000.0
2005-12-23 05:02:00,0.67213,0.6724,0.67213,0.67213,147800002.0
2005-12-23 05:03:00,0.67215,0.67215,0.67202,0.67207,51200000.0
2005-12-23 05:04:00,0.67217,0.67227,0.67205,0.67212,130699998.0
2005-12-23 05:05:00,0.67215,0.67229,0.67212,0.67222,113300001.0
2005-12-23 05:06:00,0.67237,0.67241,0.67229,0.67232,43899999.0
2005-12-23 05:07:00,0.67233,0.67242,0.67229,0.67239,106699998.0
2005-12-23 05:08:00,0.67242,0.67242,0.67229,0.67229,78400001.0
2005-12-23 05:09:00,0.67237,0.67251,0.67235,0.67251,57300000.0
2005-12-23 05:10:00,0.6725,0.6725,0.6725,0.6725,16700000.0
2005-12-23 05:11:00,0.67253,0.67271,0.67251,0.67271,104600000.0
2005-12-23 05:12:00,0.6727,0.6728,0.6727,0.6727,26300000.0
2005-12-23 05:13:00,0.67273,0.67284,0.67266,0.67279,76000000.0
2005-12-23 05:14:00,0.67282,0.67302,0.67282,0.67302,58699999.0
2005-12-23 05:15:00,0.67297,0.67297,0.67272,0.67291,66500001.0
2005-12-23 05:16:00,0.67295,0.67308,0.67295,0.67307,102099997.0
2005-12-23 05:17:00,0.67316,0.67324,0.67312,0.67324,118200001.0
2005-12-23 05:18:00,0.67323,0.67326,0.67311,0.67318,123400001.0
2005-12-23 05:19:00,0.6732,0.67337,0.67315,0.67337,45100000.0
2005-12-23 05:20:00,0.67333,0.67345,0.67331,0.67331,50800000.0
2005-12-23 05:21:00,0.67337,0.67343,0.67323,0.67343,40599999.0
2005-12-23 05:22:00,0.67341,0.67343,0.67335,0.67343,40100001.0
2005-12-23 05:23:00,0.67328,0.67328,0.6732,0.6732,87399999.0
2005-12-23 05:24:00,0.67338,0.67343,0.67329,0.67333,157600000.0
2005-12-23 05:25:00,0.67323,0.67336,0.67323,0.67335,165299998.0
2005-12-23 05:26:00,0.6733,0.67333,0.67325,0.67333,87399999.0
2005-12-23 05:27:00,0.67335,0.67338,0.6732,0.67338,50400000.0
2005-12-23 05:28:00,0.67343,0.67343,0.67329,0.67336,79999999.0
2005-12-23 05:29:00,0.6733,0.67339,0.67326,0.67339,52800001.0
2005-12-23 05:30:00,0.67321,0.67321,0.67305,0.67315,76400001.0
2005-12-23 05:31:00,0.67322,0.67325,0.67315,0.67325,80999998.0
2005-12-23 05:32:00,0.6732,0.6733,0.67315,0.6732,49400000.0
2005-12-23 05:33:00,0.67325,0.67325,0.67315,0.67315,47800000.0
2005-12-23 05:34:00,0.67316,0.67316,0.67303,0.67312,64500000.0
2005-12-23 05:35:00,0.67311,0.67311,0.67297,0.67297,153600002.0
2005-12-23 05:36:00,0.67305,0.67305,0.67267,0.6729,34900000.0
2005-12-23 05:37:00,0.67295,0.67295,0.6729,0.6729,56100000.0
2005-12-23 05:38:00,0.6729,0.67295,0.67285,0.67295,83500000.0
2005-12-23 05:39:00,0.6729,0.67298,0.6729,0.67298,11700000.0
2005-12-23 05:40:00,0.67302,0.67305,0.67291,0.67292,58099999.0
2005-12-23 05:41:00,0.67283,0.67283,0.6727,0.67275,68499999.0
2005-12-23 05:42:00,0.67285,0.6729,0.67275,0.67285,80700000.0
2005-12-23 05:43:00,0.67275,0.67285,0.67275,0.67285,38100000.0
2005-12-23 05:44:00,0.67283,0.67285,0.6728,0.6728,81599999.0
2005-12-23 05:45:00,0.67276,0.67276,0.67251,0.67264,76499999.0
2005-12-23 05:46:00,0.67263,0.67269,0.67263,0.67267,110000000.0
2005-12-23 05:47:00,0.67272,0.67272,0.67255,0.67255,100900000.0
2005-12-23 05:48:00,0.67275,0.67275,0.67265,0.67272,64599998.0
2005-12-23 05:49:00,0.67274,0.6728,0.67267,0.6728,77300000.0
2005-12-23 05:50:00,0.6728,0.6729,0.67273,0.67273,92799999.0
2005-12-23 05:51:00,0.67285,0.67285,0.67275,0.67275,67000001.0
2005-12-23 05:52:00,0.67285,0.67285,0.67275,0.6728,60699999.0
2005-12-23 05:53:00,0.6728,0.6729,0.6728,0.6728,17300000.0
2005-12-23 05:54:00,0.67278,0.67289,0.6726,0.67276,54099999.0
2005-12-23 05:55:00,0.67282,0.6729,0.67277,0.67288,96800000.0
2005-12-23 05:56:00,0.67292,0.67298,0.67289,0.67298,50300000.0
2005-12-23 05:57:00,0.67292,0.67307,0.67287,0.67287,84500000.0
2005-12-23 05:58:00,0.6729,0.6729,0.6729,0.6729,27100000.0
2005-12-23 05:59:00,0.67305,0.67305,0.6729,0.67295,28300000.0
2005-12-23 06:00:00,0.67304,0.67304,0.67292,0.67293,66200001.0
2005-12-23 06:01:00,0.67296,0.67296,0.67281,0.67284,60900000.0
2005-12-23 06:02:00,0.6728,0.67285,0.6727,0.6728,102800002.0
2005-12-23 06:03:00,0.67283,0.67287,0.67283,0.67287,45100000.0
2005-12-23 06:04:00,0.67293,0.67293,0.67279,0.67279,60800000.0
2005-12-23 06:05:00,0.67281,0.67281,0.67263,0.67263,82000001.0
2005-12-23 06:06:00,0.67258,0.67258,0.67249,0.67258,67100000.0
2005-12-23 06:07:00,0.67263,0.67265,0.67255,0.67257,74499999.0
2005-12-23 06:08:00,0.6726,0.67268,0.67254,0.67254,112900002.0
2005-12-23 06:09:00,0.67251,0.67251,0.67229,0.67238,129900003.0
2005-12-23 06:10:00,0.67233,0.67245,0.67225,0.67232,76200000.0
2005-12-23 06:11:00,0.67227,0.67235,0.67227,0.67235,21500000.0
2005-12-23 06:12:00,0.67235,0.67235,0.67225,0.67225,42800001.0
2005-12-23 06:13:00,0.6723,0.67235,0.6723,0.6723,78400002.0
2005-12-23 06:14:00,0.6723,0.67235,0.6723,0.6723,44600001.0
2005-12-23 06:15:00,0.6723,0.67235,0.67225,0.67235,52600000.0
2005-12-23 06:16:00,0.6723,0.6723,0.6721,0.67227,40600000.0
2005-12-23 06:17:00,0.67235,0.67237,0.67225,0.6723,85000000.0
2005-12-23 06:18:00,0.6722,0.67235,0.6722,0.67225,143200001.0
2005-12-23 06:19:00,0.67238,0.67238,0.67223,0.67223,66700000.0
2005-12-23 06:20:00,0.67207,0.6721,0.67196,0.67199,50400000.0
2005-12-23 06:21:00,0.672,0.672,0.67195,0.672,43100000.0
2005-12-23 06:22:00,0.67195,0.67195,0.67193,0.67193,51200001.0
2005-12-23 06:23:00,0.672,0.6721,0.67181,0.67209,86400000.0
2005-12-23 06:24:00,0.67213,0.67215,0.67205,0.6721,73400001.0
2005-12-23 06:25:00,0.67212,0.67226,0.67212,0.67216,64000000.0
2005-12-23 06:26:00,0.67219,0.67233,0.67219,0.67228,46299999.0
2005-12-23 06:27:00,0.6723,0.67235,0.67225,0.6723,114600001.0
2005-12-23 06:28:00,0.6723,0.67235,0.67225,0.67233,92400001.0
2005-12-23 06:29:00,0.6723,0.67235,0.6723,0.67235,63600000.0
2005-12-23 06:30:00,0.6723,0.67237,0.67225,0.67225,36899999.0
2005-12-23 06:31:00,0.6723,0.67235,0.67225,0.6723,114799999.0
2005-12-23 06:32:00,0.67232,0.67235,0.67225,0.67235,109399999.0
2005-12-23 06:33:00,0.67215,0.6724,0.67215,0.6724,59900000.0
2005-12-23 06:34:00,0.67231,0.6724,0.67231,0.67235,57000000.0
2005-12-23 06:35:00,0.67237,0.67246,0.67234,0.67238,73900000.0
2005-12-23 06:36:00,0.6722,0.67235,0.6722,0.67235,152600001.0
2005-12-23 06:37:00,0.6723,0.67235,0.6723,0.67235,28600000.0
2005-12-23 06:38:00,0.6723,0.67239,0.6723,0.67238,60500000.0
2005-12-23 06:39:00,0.6725,0.6725,0.67243,0.67245,45600000.0
2005-12-23 06:40:00,0.67237,0.67245,0.67237,0.6724,35200000.0
2005-12-23 06:41:00,0.6724,0.67245,0.67235,0.6724,41300000.0
2005-12-23 06:42:00,0.67225,0.67245,0.67225,0.67245,54900000.0
2005-12-23 06:43:00,0.6724,0.67245,0.67237,0.67245,84899999.0
2005-12-23 06:44:00,0.6724,0.67245,0.67235,0.67245,116699999.0
2005-12-23 06:45:00,0.6724,0.67245,0.6724,0.67245,52900000.0
2005-12-23 06:46:00,0.67245,0.67245,0.67235,0.67245,107900000.0
2005-12-23 06:47:00,0.67241,0.67249,0.67233,0.67233,181799998.0
2005-12-23 06:48:00,0.67232,0.67238,0.6723,0.67238,79500001.0
2005-12-23 06:49:00,0.67239,0.67239,0.67236,0.67236,8800000.0
2005-12-23 06:50:00,0.67245,0.67245,0.6724,0.67243,66700000.0
2005-12-23 06:51:00,0.6725,0.6725,0.6724,0.6724,54300000.0
2005-12-23 06:52:00,0.67244,0.67261,0.67242,0.67261,152100001.0
2005-12-23 06:53:00,0.67258,0.67266,0.67234,0.67245,54600001.0
2005-12-23 06:54:00,0.6724,0.67243,0.6724,0.6724,27000000.0
2005-12-23 06:55:00,0.6724,0.6725,0.6724,0.6724,116800000.0
2005-12-23 06:56:00,0.67245,0.67245,0.67235,0.6724,106999998.0
2005-12-23 06:57:00,0.67245,0.67255,0.67235,0.67255,79300001.0
2005-12-23 06:58:00,0.67235,0.67253,0.67235,0.67253,99500000.0
2005-12-23 06:59:00,0.67242,0.67256,0.67242,0.6725,68899999.0
2005-12-23 07:00:00,0.67235,0.67242,0.67235,0.67242,12700000.0
2005-12-23 07:01:00,0.67243,0.67243,0.67238,0.67238,21600000.0
2005-12-23 07:02:00,0.67235,0.67243,0.6723,0.67238,131600002.0
2005-12-23 07:03:00,0.67249,0.67257,0.67249,0.67251,89900000.0
2005-12-23 07:04:00,0.67245,0.67255,0.67245,0.67255,20900000.0
2005-12-23 07:05:00,0.6725,0.67255,0.67243,0.67255,59999999.0
2005-12-23 07:06:00,0.67255,0.67255,0.67245,0.6725,78800002.0
2005-12-23 07:07:00,0.67255,0.67255,0.67245,0.6725,83700001.0
2005-12-23 07:08:00,0.67255,0.67255,0.6723,0.6725,43000000.0
2005-12-23 07:09:00,0.67245,0.6726,0.67245,0.67255,126400002.0
2005-12-23 07:10:00,0.67255,0.67255,0.6725,0.6725,48100002.0
2005-12-23 07:11:00,0.67225,0.67253,0.67225,0.67253,67900000.0
2005-12-23 07:12:00,0.67252,0.6726,0.6725,0.67255,40500000.0
2005-12-23 07:13:00,0.6726,0.6726,0.6725,0.6725,48300000.0
2005-12-23 07:14:00,0.6725,0.67267,0.67245,0.67267,71800000.0
2005-12-23 07:15:00,0.67265,0.6727,0.67255,0.6726,83899999.0
2005-12-23 07:16:00,0.67263,0.67265,0.6726,0.6726,75700001.0
2005-12-23 07:17:00,0.6726,0.6726,0.6726,0.6726,18000000.0
2005-12-23 07:18:00,0.6726,0.67265,0.67255,0.67265,148900001.0
2005-12-23 07:19:00,0.67265,0.67265,0.67255,0.67255,44900000.0
2005-12-23 07:20:00,0.67265,0.67275,0.67265,0.67275,66400000.0
2005-12-23 07:21:00,0.67255,0.6726,0.67252,0.67252,68500000.0
2005-12-23 07:22:00,0.67252,0.67265,0.67248,0.67258,81199999.0
2005-12-23 07:23:00,0.6726,0.67267,0.67255,0.67265,51200000.0
2005-12-23 07:24:00,0.6726,0.6726,0.67245,0.67245,35700000.0
2005-12-23 07:25:00,0.67261,0.67272,0.67259,0.67272,103500000.0
2005-12-23 07:26:00,0.6727,0.67275,0.6727,0.6727,72899998.0
2005-12-23 07:27:00,0.67274,0.67274,0.67265,0.67267,73300000.0
2005-12-23 07:28:00,0.6726,0.67265,0.6726,0.67265,40700001.0
2005-12-23 07:29:00,0.67265,0.6727,0.67252,0.6726,127899998.0
2005-12-23 07:30:00,0.6726,0.67272,0.67257,0.67272,66499999.0
2005-12-23 07:31:00,0.67268,0.67273,0.67261,0.67273,58200001.0
2005-12-23 07:32:00,0.67272,0.67272,0.67254,0.67254,58600000.0
2005-12-23 07:33:00,0.67257,0.6727,0.67255,0.67266,100800001.0
2005-12-23 07:34:00,0.67235,0.6727,0.67235,0.67265,77100001.0
2005-12-23 07:35:00,0.67255,0.67265,0.67255,0.67255,32200000.0
2005-12-23 07:36:00,0.6726,0.67265,0.6726,0.67265,69000000.0
2005-12-23 07:37:00,0.67265,0.67265,0.67255,0.6726,96400001.0
2005-12-23 07:38:00,0.67263,0.67263,0.6725,0.67256,161500001.0
2005-12-23 07:39:00,0.67253,0.67261,0.67253,0.67256,66400000.0
2005-12-23 07:40:00,0.67255,0.6727,0.67255,0.67265,126000002.0
2005-12-23 07:41:00,0.67263,0.67265,0.67255,0.67265,30200000.0
2005-12-23 07:42:00,0.67265,0.67265,0.6726,0.6726,28700000.0
2005-12-23 07:43:00,0.67269,0.67281,0.67259,0.67259,133600000.0
2005-12-23 07:44:00,0.67264,0.67268,0.67261,0.67261,80999999.0
2005-12-23 07:45:00,0.67262,0.67272,0.67256,0.67256,142699997.0
2005-12-23 07:46:00,0.6726,0.67268,0.6726,0.67267,28900000.0
2005-12-23 07:47:00,0.67275,0.67275,0.67265,0.67273,54199999.0
2005-12-23 07:48:00,0.67275,0.67275,0.67255,0.67275,78699999.0
2005-12-23 07:49:00,0.6727,0.67275,0.67268,0.67275,103900000.0
2005-12-23 07:50:00,0.6727,0.67275,0.67255,0.67263,82999999.0
2005-12-23 07:51:00,0.67265,0.67278,0.67265,0.67265,152200001.0
2005-12-23 07:52:00,0.67273,0.67273,0.67265,0.67265,61400001.0
2005-12-23 07:53:00,0.67268,0.67275,0.67265,0.67265,31199999.0
2005-12-23 07:54:00,0.67268,0.67285,0.67267,0.67278,116500000.0
2005-12-23 07:55:00,0.6728,0.6728,0.67275,0.67275,61399999.0
2005-12-23 07:56:00,0.67277,0.67285,0.67277,0.6728,36600000.0
2005-12-23 07:57:00,0.67285,0.67285,0.67275,0.67285,86099999.0
2005-12-23 07:58:00,0.67284,0.6729,0.67272,0.6729,110700002.0
2005-12-23 07:59:00,0.67303,0.67305,0.67297,0.67305,81299999.0
2005-12-23 08:00:00,0.6729,0.67316,0.6729,0.67302,58500000.0
2005-12-23 08:01:00,0.67307,0.67307,0.67294,0.673,77599999.0
2005-12-23 08:02:00,0.67305,0.67318,0.673,0.67305,120200000.0
2005-12-23 08:03:00,0.67305,0.67305,0.673,0.67305,57599999.0
2005-12-23 08:04:00,0.6731,0.67313,0.67305,0.67305,62300001.0
2005-12-23 08:05:00,0.67303,0.67305,0.67285,0.67285,64100000.0
2005-12-23 08:06:00,0.67295,0.6731,0.67295,0.67305,160000001.0
2005-12-23 08:07:00,0.67294,0.67321,0.67294,0.67321,79800000.0
2005-12-23 08:08:00,0.67325,0.6733,0.67319,0.67326,100800000.0
2005-12-23 08:09:00,0.67317,0.67318,0.67307,0.67312,48600001.0
2005-12-23 08:10:00,0.67322,0.67325,0.67305,0.67316,63799999.0
2005-12-23 08:11:00,0.67325,0.67335,0.67315,0.67322,82700001.0
2005-12-23 08:12:00,0.6731,0.67325,0.6731,0.67325,32700000.0
2005-12-23 08:13:00,0.6732,0.6733,0.6732,0.6733,58199999.0
2005-12-23 08:14:00,0.6732,0.6732,0.67315,0.67315,8100000.0
2005-12-23 08:15:00,0.67315,0.6732,0.67315,0.6732,33500000.0
2005-12-23 08:16:00,0.6732,0.67325,0.67315,0.67325,75500000.0
2005-12-23 08:17:00,0.67309,0.6733,0.67309,0.6733,38400000.0
2005-12-23 08:18:00,0.6733,0.67335,0.67328,0.67328,126499997.0
2005-12-23 08:19:00,0.67352,0.67413,0.67352,0.6741,73000001.0
2005-12-23 08:20:00,0.67417,0.67417,0.67388,0.67388,121400000.0
2005-12-23 08:21:00,0.6737,0.67383,0.6737,0.67373,29500000.0
2005-12-23 08:22:00,0.67379,0.67379,0.67369,0.67369,37500000.0
2005-12-23 08:23:00,0.6738,0.6738,0.67375,0.67375,17500000.0
2005-12-23 08:24:00,0.67384,0.67384,0.67357,0.6736,67700000.0
2005-12-23 08:25:00,0.67357,0.6736,0.67348,0.67348,76700000.0
2005-12-23 08:26:00,0.67367,0.67371,0.67362,0.67362,58900000.0
2005-12-23 08:27:00,0.67362,0.67364,0.67362,0.67364,31900000.0
2005-12-23 08:28:00,0.6737,0.6737,0.67365,0.6737,43800000.0
2005-12-23 08:29:00,0.67371,0.67371,0.6736,0.6736,50900000.0
2005-12-23 08:30:00,0.67365,0.67365,0.67355,0.67355,141899999.0
2005-12-23 08:31:00,0.67357,0.67357,0.67336,0.67336,70200000.0
2005-12-23 08:32:00,0.67337,0.67344,0.67335,0.67336,98399998.0
2005-12-23 08:33:00,0.67325,0.67335,0.67315,0.6733,75499998.0
2005-12-23 08:34:00,0.6734,0.6734,0.6733,0.67335,57200000.0
2005-12-23 08:35:00,0.67325,0.67325,0.67325,0.67325,15900000.0
2005-12-23 08:36:00,0.67322,0.67335,0.67315,0.67315,53200001.0
2005-12-23 08:37:00,0.67333,0.67333,0.67332,0.67332,49399999.0
2005-12-23 08:38:00,0.67327,0.67327,0.67316,0.67316,39400002.0
2005-12-23 08:39:00,0.6732,0.67328,0.6732,0.6732,92899999.0
2005-12-23 08:40:00,0.67327,0.67328,0.67327,0.67328,46900001.0
2005-12-23 08:41:00,0.6733,0.67335,0.6732,0.6732,49400001.0
2005-12-23 08:42:00,0.67335,0.67335,0.67335,0.67335,7100000.0
2005-12-23 08:43:00,0.67325,0.67345,0.67325,0.67328,134700000.0
2005-12-23 08:44:00,0.6734,0.67343,0.67335,0.67335,54700001.0
2005-12-23 08:45:00,0.67343,0.67345,0.6734,0.6734,43100000.0
2005-12-23 08:46:00,0.67347,0.67347,0.67328,0.67331,43800000.0
2005-12-23 08:47:00,0.6733,0.67338,0.6733,0.67338,28400000.0
2005-12-23 08:48:00,0.6733,0.6734,0.6733,0.67335,50700001.0
2005-12-23 08:49:00,0.67336,0.67336,0.67331,0.67331,31800000.0
2005-12-23 08:50:00,0.67338,0.67345,0.67332,0.67345,74899999.0
2005-12-23 08:51:00,0.67345,0.67345,0.67335,0.67335,82199999.0
2005-12-23 08:52:00,0.67342,0.67345,0.67335,0.67345,69199999.0
2005-12-23 08:53:00,0.67345,0.67345,0.67335,0.67335,101200000.0
2005-12-23 08:54:00,0.6734,0.67345,0.6734,0.6734,62600000.0
2005-12-23 08:55:00,0.67344,0.67353,0.67339,0.67353,108700001.0
2005-12-23 08:56:00,0.6735,0.67355,0.67325,0.6733,75600000.0
2005-12-23 08:57:00,0.67355,0.67355,0.6735,0.67352,44600000.0
2005-12-23 08:58:00,0.67355,0.67357,0.6735,0.67355,63600001.0
2005-12-23 08:59:00,0.67355,0.67355,0.67345,0.67355,73200000.0
2005-12-23 09:00:00,0.67349,0.67372,0.67342,0.67372,103899999.0
2005-12-23 09:01:00,0.67357,0.67365,0.67357,0.67365,74799999.0
2005-12-23 09:02:00,0.67361,0.67368,0.67359,0.6736,132800001.0
2005-12-23 09:03:00,0.67356,0.67384,0.67356,0.67384,44700000.0
2005-12-23 09:04:00,0.67399,0.67402,0.67389,0.674,78699999.0
2005-12-23 09:05:00,0.6739,0.67395,0.6739,0.67395,59699999.0
2005-12-23 09:06:00,0.67385,0.67395,0.67385,0.67395,20800000.0
2005-12-23 09:07:00,0.67383,0.67391,0.67377,0.67377,112099999.0
2005-12-23 09:08:00,0.67387,0.67393,0.6738,0.6739,47700001.0
2005-12-23 09:09:00,0.67392,0.67395,0.67385,0.6739,137999999.0
2005-12-23 09:10:00,0.6739,0.67395,0.67375,0.67385,103300001.0
2005-12-23 09:11:00,0.67399,0.67399,0.67395,0.67396,48399999.0
2005-12-23 09:12:00,0.6739,0.67393,0.6739,0.67393,36999999.0
2005-12-23 09:13:00,0.67396,0.67399,0.67384,0.67384,78100000.0
2005-12-23 09:14:00,0.67376,0.67392,0.67376,0.67385,77699998.0
2005-12-23 09:15:00,0.6738,0.6739,0.6738,0.6738,85399998.0
2005-12-23 09:16:00,0.67385,0.67385,0.6738,0.67385,147100001.0
2005-12-23 09:17:00,0.67375,0.67376,0.6736,0.6736,98600000.0
2005-12-23 09:18:00,0.67367,0.67368,0.67353,0.67353,149700000.0
2005-12-23 09:19:00,0.67345,0.67356,0.67335,0.67345,104200000.0
2005-12-23 09:20:00,0.67346,0.67353,0.67338,0.67353,92100001.0
2005-12-23 09:21:00,0.67347,0.67347,0.67338,0.6734,78699999.0
2005-12-23 09:22:00,0.67351,0.67359,0.67351,0.67359,9600000.0
2005-12-23 09:23:00,0.67342,0.67362,0.67333,0.6734,66400000.0
2005-12-23 09:24:00,0.67323,0.67334,0.67323,0.67334,96800001.0
2005-12-23 09:25:00,0.67346,0.67346,0.67326,0.67332,105100002.0
2005-12-23 09:26:00,0.67334,0.67337,0.67329,0.67329,58399999.0
2005-12-23 09:27:00,0.67333,0.67344,0.67331,0.67333,88100000.0
2005-12-23 09:28:00,0.6734,0.67345,0.67335,0.67335,31100000.0
2005-12-23 09:29:00,0.6734,0.6734,0.6733,0.6734,28500000.0
2005-12-23 09:30:00,0.67342,0.67351,0.67342,0.67351,43199999.0
2005-12-23 09:31:00,0.67352,0.67361,0.67352,0.6736,58600000.0
2005-12-23 09:32:00,0.67352,0.67352,0.67345,0.67345,80600000.0
2005-12-23 09:33:00,0.67352,0.67364,0.67351,0.67362,63600000.0
2005-12-23 09:34:00,0.67363,0.67373,0.67357,0.67373,67700000.0
2005-12-23 09:35:00,0.67373,0.67376,0.67362,0.67372,121500001.0
2005-12-23 09:36:00,0.67355,0.67373,0.67355,0.67359,55699999.0
2005-12-23 09:37:00,0.67362,0.67362,0.67348,0.67348,89899999.0
2005-12-23 09:38:00,0.6735,0.6738,0.67342,0.67355,94199999.0
2005-12-23 09:39:00,0.67365,0.67365,0.6736,0.6736,46900001.0
2005-12-23 09:40:00,0.67358,0.67362,0.67352,0.67352,41400001.0
2005-12-23 09:41:00,0.67345,0.67378,0.67345,0.67378,132200003.0
2005-12-23 09:42:00,0.67376,0.67384,0.67361,0.67361,83300001.0
2005-12-23 09:43:00,0.67353,0.67368,0.67352,0.67352,71700000.0
2005-12-23 09:44:00,0.67358,0.67383,0.67358,0.6738,120099999.0
2005-12-23 09:45:00,0.67372,0.67388,0.67372,0.67388,69400000.0
2005-12-23 09:46:00,0.6738,0.6739,0.6738,0.6739,47800000.0
2005-12-23 09:47:00,0.67378,0.67385,0.6737,0.67385,40700000.0
2005-12-23 09:48:00,0.67375,0.67385,0.67375,0.6738,93200000.0
2005-12-23 09:49:00,0.6738,0.67388,0.6738,0.67382,61600001.0
2005-12-23 09:50:00,0.67383,0.67388,0.67382,0.67388,35900000.0
2005-12-23 09:51:00,0.67397,0.67397,0.67382,0.67389,88999999.0
2005-12-23 09:52:00,0.6739,0.6741,0.6739,0.6741,62200000.0
2005-12-23 09:53:00,0.67417,0.67424,0.67405,0.67407,110600000.0
2005-12-23 09:54:00,0.674,0.67417,0.67394,0.67417,62100000.0
2005-12-23 09:55:00,0.6741,0.6742,0.67403,0.67408,39500000.0
2005-12-23 09:56:00,0.67415,0.67425,0.67405,0.67425,97199999.0
2005-12-23 09:57:00,0.67424,0.67432,0.67423,0.67427,91300002.0
2005-12-23 09:58:00,0.67418,0.67429,0.67412,0.67415,108599999.0
2005-12-23 09:59:00,0.67415,0.67421,0.67408,0.67421,72200000.0
2005-12-23 10:00:00,0.67422,0.67425,0.67415,0.67425,62400000.0
2005-12-23 10:01:00,0.67426,0.67433,0.67418,0.67418,115100001.0
2005-12-23 10:02:00,0.67413,0.67424,0.6741,0.6741,101600002.0
2005-12-23 10:03:00,0.67403,0.67403,0.67389,0.67398,117999998.0
2005-12-23 10:04:00,0.674,0.67405,0.67395,0.67395,55700000.0
2005-12-23 10:05:00,0.67395,0.6741,0.67375,0.67375,53800000.0
2005-12-23 10:06:00,0.67403,0.67403,0.67388,0.67402,117999997.0
2005-12-23 10:07:00,0.67405,0.67428,0.67405,0.67428,80900000.0
2005-12-23 10:08:00,0.6743,0.67435,0.67425,0.67435,49500000.0
2005-12-23 10:09:00,0.67415,0.67435,0.67415,0.67435,88300000.0
2005-12-23 10:10:00,0.6743,0.67435,0.6743,0.67435,24699999.0
2005-12-23 10:11:00,0.67435,0.67435,0.6743,0.6743,19900000.0
2005-12-23 10:12:00,0.67425,0.67435,0.67425,0.67435,20000000.0
2005-12-23 10:13:00,0.6743,0.6744,0.6743,0.67435,73100001.0
2005-12-23 10:14:00,0.67435,0.67435,0.67432,0.67432,16000000.0
2005-12-23 10:15:00,0.67435,0.67435,0.67428,0.67428,28000000.0
2005-12-23 10:16:00,0.67438,0.6744,0.6743,0.6743,145299997.0
2005-12-23 10:17:00,0.67432,0.67432,0.67413,0.67413,62200001.0
2005-12-23 10:18:00,0.67407,0.67409,0.67394,0.67394,93200001.0
2005-12-23 10:19:00,0.67385,0.67395,0.67385,0.67392,50700000.0
2005-12-23 10:20:00,0.67395,0.67395,0.6739,0.6739,21400000.0
2005-12-23 10:21:00,0.67395,0.67395,0.6739,0.6739,60900000.0
2005-12-23 10:22:00,0.67383,0.67395,0.67383,0.67395,56400000.0
2005-12-23 10:23:00,0.67393,0.67395,0.67385,0.67385,129500001.0
2005-12-23 10:24:00,0.6739,0.67395,0.6739,0.67395,110500002.0
2005-12-23 10:25:00,0.6739,0.67395,0.6739,0.67393,56700000.0
2005-12-23 10:26:00,0.67395,0.67397,0.67385,0.67385,103400000.0
2005-12-23 10:27:00,0.67392,0.67392,0.67371,0.67378,109200001.0
2005-12-23 10:28:00,0.67372,0.67372,0.67363,0.67363,83800000.0
2005-12-23 10:29:00,0.67378,0.67385,0.67375,0.67375,107500000.0
2005-12-23 10:30:00,0.67375,0.67375,0.67365,0.67375,68599999.0
2005-12-23 10:31:00,0.67371,0.67383,0.67371,0.67383,110600002.0
2005-12-23 10:32:00,0.67377,0.67377,0.67363,0.67363,43600001.0
2005-12-23 10:33:00,0.67365,0.67365,0.6736,0.6736,32800000.0
2005-12-23 10:34:00,0.6736,0.67365,0.6736,0.67365,68499999.0
2005-12-23 10:35:00,0.67367,0.67379,0.67366,0.67366,61799999.0
2005-12-23 10:36:00,0.67367,0.67376,0.67367,0.67376,57399999.0
2005-12-23 10:37:00,0.67374,0.6738,0.67359,0.67365,69400000.0
2005-12-23 10:38:00,0.67354,0.67354,0.67338,0.6734,40300000.0
2005-12-23 10:39:00,0.67335,0.67357,0.67335,0.6734,124600000.0
2005-12-23 10:40:00,0.6735,0.6735,0.67335,0.67345,113300000.0
2005-12-23 10:41:00,0.67335,0.67345,0.67335,0.67335,83600000.0
2005-12-23 10:42:00,0.67348,0.67355,0.67335,0.67355,46699999.0
2005-12-23 10:43:00,0.67343,0.67347,0.67334,0.67345,78900000.0
2005-12-23 10:44:00,0.67347,0.67347,0.67332,0.67346,70600000.0
2005-12-23 10:45:00,0.67355,0.6736,0.67345,0.6736,140399999.0
2005-12-23 10:46:00,0.67352,0.67355,0.6735,0.67355,105799998.0
2005-12-23 10:47:00,0.67337,0.67354,0.67323,0.67354,146799997.0
2005-12-23 10:48:00,0.67355,0.67355,0.6735,0.67355,45500000.0
2005-12-23 10:49:00,0.67355,0.67355,0.6735,0.6735,54200000.0
2005-12-23 10:50:00,0.67353,0.67353,0.6734,0.6735,76499999.0
2005-12-23 10:51:00,0.6736,0.674,0.6736,0.674,102599998.0
2005-12-23 10:52:00,0.67389,0.67389,0.67367,0.67372,98000001.0
2005-12-23 10:53:00,0.67361,0.67361,0.67344,0.67354,29500000.0
2005-12-23 10:54:00,0.67346,0.67359,0.67345,0.67357,101500000.0
2005-12-23 10:55:00,0.6735,0.6735,0.67341,0.67344,39500000.0
2005-12-23 10:56:00,0.67342,0.67345,0.6734,0.6734,42699999.0
2005-12-23 10:57:00,0.6734,0.67345,0.67338,0.6734,78400001.0
2005-12-23 10:58:00,0.6734,0.67345,0.67335,0.67335,106600000.0
2005-12-23 10:59:00,0.67338,0.67349,0.67338,0.67345,121600001.0
2005-12-23 11:00:00,0.67344,0.67359,0.67324,0.67359,129100001.0
2005-12-23 11:01:00,0.6736,0.67365,0.6734,0.67365,129500000.0
2005-12-23 11:02:00,0.67358,0.6736,0.67338,0.67358,155399999.0
2005-12-23 11:03:00,0.6736,0.6737,0.6735,0.67365,122599999.0
2005-12-23 11:04:00,0.67369,0.67384,0.67365,0.6737,71900000.0
2005-12-23 11:05:00,0.6738,0.6738,0.67364,0.67375,76500001.0
2005-12-23 11:06:00,0.67373,0.67402,0.67373,0.674,85100000.0
2005-12-23 11:07:00,0.67401,0.67404,0.6739,0.67404,98399999.0
2005-12-23 11:08:00,0.67399,0.67407,0.67397,0.67397,52899999.0
2005-12-23 11:09:00,0.67387,0.67392,0.67382,0.67392,65400000.0
2005-12-23 11:10:00,0.67386,0.67397,0.6737,0.67394,90199999.0
2005-12-23 11:11:00,0.67398,0.6742,0.67398,0.6742,62800000.0
2005-12-23 11:12:00,0.67426,0.6743,0.67412,0.67425,61000000.0
2005-12-23 11:13:00,0.67418,0.67444,0.67418,0.67424,114799999.0
2005-12-23 11:14:00,0.67428,0.67443,0.67423,0.67438,135700000.0
2005-12-23 11:15:00,0.67443,0.67443,0.67432,0.67434,110899997.0
2005-12-23 11:16:00,0.67434,0.67434,0.67407,0.67433,68500000.0
2005-12-23 11:17:00,0.67441,0.67452,0.67441,0.67452,85300000.0
2005-12-23 11:18:00,0.67453,0.67455,0.6745,0.67455,103700001.0
2005-12-23 11:19:00,0.67436,0.67463,0.67436,0.6746,97799999.0
2005-12-23 11:20:00,0.67451,0.67451,0.6743,0.67434,81699997.0
2005-12-23 11:21:00,0.67433,0.67442,0.67433,0.67435,54200000.0
2005-12-23 11:22:00,0.67435,0.67447,0.67435,0.67445,90400000.0
2005-12-23 11:23:00,0.67459,0.67459,0.67444,0.67444,92700000.0
2005-12-23 11:24:00,0.67438,0.67449,0.67434,0.67449,116600000.0
2005-12-23 11:25:00,0.67447,0.6745,0.67438,0.67438,145199998.0
2005-12-23 11:26:00,0.6744,0.67445,0.67435,0.67435,74800000.0
2005-12-23 11:27:00,0.67435,0.6744,0.67435,0.6744,44700000.0
2005-12-23 11:28:00,0.6745,0.67458,0.67448,0.67451,55800000.0
2005-12-23 11:29:00,0.6745,0.67468,0.67441,0.6746,109000000.0
2005-12-23 11:30:00,0.67468,0.67471,0.67465,0.67469,74100002.0
2005-12-23 11:31:00,0.67475,0.6748,0.6746,0.6746,85200000.0
2005-12-23 11:32:00,0.67468,0.67497,0.67468,0.67492,65099999.0
2005-12-23 11:33:00,0.675,0.67505,0.67495,0.67505,61900000.0
2005-12-23 11:34:00,0.6751,0.67517,0.67507,0.67517,40600000.0
2005-12-23 11:35:00,0.6752,0.6752,0.67498,0.67513,48700000.0
2005-12-23 11:36:00,0.67508,0.67513,0.67497,0.67513,87500001.0
2005-12-23 11:37:00,0.67515,0.67515,0.67502,0.67502,74100000.0
2005-12-23 11:38:00,0.67509,0.67514,0.675,0.67514,160400003.0
2005-12-23 11:39:00,0.67508,0.67512,0.67501,0.67509,105800000.0
2005-12-23 11:40:00,0.67506,0.67525,0.67506,0.67522,89900002.0
2005-12-23 11:41:00,0.67516,0.67528,0.67516,0.67524,109100000.0
2005-12-23 11:42:00,0.67519,0.67521,0.67513,0.67513,74199999.0
2005-12-23 11:43:00,0.6751,0.67515,0.67505,0.67507,172500000.0
2005-12-23 11:44:00,0.67515,0.67515,0.67503,0.67503,19200000.0
2005-12-23 11:45:00,0.6751,0.6752,0.6751,0.6751,87699999.0
2005-12-23 11:46:00,0.67515,0.67515,0.675,0.6751,63699999.0
2005-12-23 11:47:00,0.6752,0.6752,0.67505,0.67505,114300000.0
2005-12-23 11:48:00,0.67508,0.67524,0.67508,0.67515,90300000.0
2005-12-23 11:49:00,0.67523,0.67523,0.67505,0.67517,142500000.0
2005-12-23 11:50:00,0.67515,0.6752,0.67505,0.67508,101399998.0
2005-12-23 11:51:00,0.67512,0.67515,0.6751,0.6751,73300000.0
2005-12-23 11:52:00,0.67511,0.67511,0.67492,0.6751,137299999.0
2005-12-23 11:53:00,0.67512,0.67512,0.67499,0.67512,106000000.0
2005-12-23 11:54:00,0.67515,0.67515,0.6751,0.67515,62199999.0
2005-12-23 11:55:00,0.67508,0.67517,0.67508,0.67517,55900000.0
2005-12-23 11:56:00,0.6752,0.67525,0.6752,0.67525,87800000.0
2005-12-23 11:57:00,0.6752,0.67525,0.67518,0.6752,78499999.0
2005-12-23 11:58:00,0.67525,0.67525,0.67518,0.6752,59700000.0
2005-12-23 11:59:00,0.67523,0.67525,0.6752,0.67525,40999999.0
2005-12-23 12:00:00,0.67525,0.67525,0.67515,0.67525,35700000.0
2005-12-23 12:01:00,0.67515,0.67525,0.6751,0.6752,113400000.0
2005-12-23 12:02:00,0.67517,0.67526,0.67509,0.67515,66000000.0
2005-12-23 12:03:00,0.67512,0.67512,0.67505,0.6751,97599998.0
2005-12-23 12:04:00,0.67513,0.67518,0.67508,0.67518,47900000.0
2005-12-23 12:05:00,0.67518,0.67519,0.67513,0.67514,63899999.0
2005-12-23 12:06:00,0.67511,0.67524,0.67511,0.67515,79400000.0
2005-12-23 12:07:00,0.67513,0.67523,0.67513,0.67518,163199997.0
2005-12-23 12:08:00,0.67513,0.67524,0.67511,0.6752,116699997.0
2005-12-23 12:09:00,0.67521,0.67521,0.6751,0.67514,65400000.0
2005-12-23 12:10:00,0.6751,0.67515,0.675,0.67515,108400000.0
2005-12-23 12:11:00,0.67511,0.67512,0.675,0.675,51000000.0
2005-12-23 12:12:00,0.6749,0.675,0.6749,0.675,79700002.0
2005-12-23 12:13:00,0.67502,0.67504,0.67495,0.67495,82299998.0
2005-12-23 12:14:00,0.6749,0.6749,0.67478,0.6748,77299999.0
2005-12-23 12:15:00,0.67481,0.6749,0.67475,0.67477,54000000.0
2005-12-23 12:16:00,0.6747,0.6748,0.6747,0.67477,51700000.0
2005-12-23 12:17:00,0.67471,0.67483,0.67468,0.6748,51600000.0
2005-12-23 12:18:00,0.67493,0.67496,0.67483,0.67483,41200000.0
2005-12-23 12:19:00,0.67475,0.67475,0.6747,0.6747,58199999.0
2005-12-23 12:20:00,0.67473,0.67473,0.67452,0.67453,92700001.0
2005-12-23 12:21:00,0.67441,0.67454,0.67441,0.67446,102099999.0
2005-12-23 12:22:00,0.67445,0.6745,0.6744,0.67445,78100001.0
2005-12-23 12:23:00,0.67436,0.67446,0.67434,0.67437,95700001.0
2005-12-23 12:24:00,0.67438,0.67442,0.67434,0.67439,113600002.0
2005-12-23 12:25:00,0.6743,0.6743,0.67425,0.67428,94699999.0
2005-12-23 12:26:00,0.67423,0.67423,0.67409,0.67412,90800001.0
2005-12-23 12:27:00,0.67414,0.6743,0.67414,0.67427,83599999.0
2005-12-23 12:28:00,0.6742,0.67427,0.67417,0.67425,49499999.0
2005-12-23 12:29:00,0.67423,0.67427,0.67423,0.67427,31100000.0
2005-12-23 12:30:00,0.67426,0.67441,0.67426,0.67441,89099999.0
2005-12-23 12:31:00,0.67452,0.67459,0.6743,0.67435,98500000.0
2005-12-23 12:32:00,0.67446,0.6746,0.67444,0.67449,124599998.0
2005-12-23 12:33:00,0.6748,0.6748,0.67452,0.67452,97700002.0
2005-12-23 12:34:00,0.67454,0.67463,0.67449,0.67458,133199999.0
2005-12-23 12:35:00,0.67459,0.67472,0.67453,0.67468,121300001.0
2005-12-23 12:36:00,0.6746,0.67468,0.6744,0.67457,101599998.0
2005-12-23 12:37:00,0.67455,0.67473,0.67455,0.67465,99299999.0
2005-12-23 12:38:00,0.6748,0.67491,0.67462,0.67485,111800001.0
2005-12-23 12:39:00,0.6748,0.67493,0.67472,0.67488,91999998.0
2005-12-23 12:40:00,0.67481,0.67486,0.67461,0.67484,108700000.0
2005-12-23 12:41:00,0.67471,0.67471,0.67466,0.67466,18300000.0
2005-12-23 12:42:00,0.67461,0.67462,0.67455,0.67458,86399999.0
2005-12-23 12:43:00,0.67463,0.67463,0.6746,0.67462,30300000.0
2005-12-23 12:44:00,0.67452,0.67457,0.67447,0.67447,38199999.0
2005-12-23 12:45:00,0.67435,0.67444,0.67429,0.67444,50300000.0
2005-12-23 12:46:00,0.67445,0.67445,0.6744,0.6744,37500001.0
2005-12-23 12:47:00,0.67441,0.67441,0.67439,0.67439,13600000.0
2005-12-23 12:48:00,0.67442,0.67455,0.67442,0.67442,81199999.0
2005-12-23 12:49:00,0.67439,0.67439,0.67425,0.67425,33600000.0
2005-12-23 12:50:00,0.67418,0.67429,0.67406,0.6742,155600001.0
2005-12-23 12:51:00,0.67437,0.67437,0.67419,0.6742,79100000.0
2005-12-23 12:52:00,0.67415,0.6743,0.67405,0.6742,108400000.0
2005-12-23 12:53:00,0.67415,0.67425,0.67415,0.6742,95199997.0
2005-12-23 12:54:00,0.6742,0.67425,0.6742,0.67425,23900000.0
2005-12-23 12:55:00,0.67417,0.67424,0.67406,0.67424,121000000.0
2005-12-23 12:56:00,0.67427,0.67427,0.6741,0.6741,62100001.0
2005-12-23 12:57:00,0.6741,0.6741,0.6741,0.6741,29500000.0
2005-12-23 12:58:00,0.67415,0.67415,0.67405,0.6741,95600000.0
2005-12-23 12:59:00,0.6741,0.6741,0.67395,0.67401,58200000.0
2005-12-23 13:00:00,0.6741,0.67433,0.6741,0.67433,51900001.0
2005-12-23 13:01:00,0.67441,0.67441,0.67428,0.67428,119300002.0
2005-12-23 13:02:00,0.67421,0.67434,0.67421,0.67432,113799998.0
2005-12-23 13:03:00,0.6743,0.6743,0.67413,0.67428,61999999.0
2005-12-23 13:04:00,0.67418,0.67418,0.6741,0.6741,122799999.0
2005-12-23 13:05:00,0.67402,0.67422,0.67402,0.67422,73800000.0
2005-12-23 13:06:00,0.6743,0.67435,0.67425,0.67427,71600000.0
2005-12-23 13:07:00,0.6741,0.67435,0.6741,0.67435,97600000.0
2005-12-23 13:08:00,0.67415,0.67435,0.6741,0.6741,125300003.0
2005-12-23 13:09:00,0.67435,0.67435,0.67422,0.67422,101999999.0
2005-12-23 13:10:00,0.6743,0.67435,0.67425,0.67425,71900000.0
2005-12-23 13:11:00,0.67428,0.67439,0.67418,0.67418,72600001.0
2005-12-23 13:12:00,0.67427,0.67433,0.67419,0.67433,50800000.0
2005-12-23 13:13:00,0.6743,0.67435,0.67424,0.67427,86800000.0
2005-12-23 13:14:00,0.67418,0.67427,0.67418,0.67427,81300002.0
2005-12-23 13:15:00,0.67435,0.67435,0.6743,0.67435,105400003.0
2005-12-23 13:16:00,0.67435,0.67435,0.67425,0.67425,7200000.0
2005-12-23 13:17:00,0.67425,0.67433,0.67425,0.67428,55700000.0
2005-12-23 13:18:00,0.67431,0.67452,0.67431,0.67438,97000001.0
2005-12-23 13:19:00,0.67431,0.67431,0.6741,0.6741,29500000.0
2005-12-23 13:20:00,0.67391,0.67402,0.67377,0.67402,40400000.0
2005-12-23 13:21:00,0.67413,0.67415,0.67405,0.67405,83100000.0
2005-12-23 13:22:00,0.67401,0.67407,0.674,0.67407,37100000.0
2005-12-23 13:23:00,0.67412,0.67412,0.674,0.67412,190300001.0
2005-12-23 13:24:00,0.6741,0.67425,0.674,0.6741,120999999.0
2005-12-23 13:25:00,0.67415,0.67415,0.6741,0.6741,27100000.0
2005-12-23 13:26:00,0.6741,0.67415,0.6739,0.67415,64900000.0
2005-12-23 13:27:00,0.67418,0.67418,0.67402,0.67402,44600000.0
2005-12-23 13:28:00,0.6741,0.67415,0.67405,0.6741,89300000.0
2005-12-23 13:29:00,0.6741,0.67415,0.67405,0.6741,83000000.0
2005-12-23 13:30:00,0.67404,0.67419,0.67404,0.67415,110300000.0
2005-12-23 13:31:00,0.6741,0.67415,0.67405,0.67413,55900000.0
2005-12-23 13:32:00,0.67407,0.6741,0.674,0.674,105999998.0
2005-12-23 13:33:00,0.67407,0.67412,0.67402,0.67402,70900000.0
2005-12-23 13:34:00,0.67395,0.67405,0.67395,0.674,109100001.0
2005-12-23 13:35:00,0.67405,0.6741,0.67393,0.67398,77299999.0
2005-12-23 13:36:00,0.67401,0.67408,0.674,0.67408,114499999.0
2005-12-23 13:37:00,0.67414,0.67417,0.67399,0.67401,94200000.0
2005-12-23 13:38:00,0.67405,0.67418,0.67403,0.67409,87700001.0
2005-12-23 13:39:00,0.67407,0.67412,0.67402,0.67402,81700002.0
2005-12-23 13:40:00,0.6739,0.67395,0.67385,0.67395,63400000.0
2005-12-23 13:41:00,0.67385,0.67398,0.67375,0.67398,141899999.0
2005-12-23 13:42:00,0.67388,0.67388,0.67367,0.67367,82900000.0
2005-12-23 13:43:00,0.67372,0.67375,0.6737,0.67375,56500001.0
2005-12-23 13:44:00,0.67371,0.67371,0.67342,0.67367,160500000.0
2005-12-23 13:45:00,0.67369,0.67373,0.67362,0.67373,149500002.0
2005-12-23 13:46:00,0.6737,0.67375,0.67365,0.6737,94099999.0
2005-12-23 13:47:00,0.6737,0.67375,0.6737,0.67375,93399999.0
2005-12-23 13:48:00,0.6737,0.67385,0.6737,0.67373,82299998.0
2005-12-23 13:49:00,0.67383,0.67383,0.67373,0.67373,52500001.0
2005-12-23 13:50:00,0.67372,0.67372,0.67359,0.67368,27200000.0
2005-12-23 13:51:00,0.67355,0.67365,0.67355,0.67365,103800000.0
2005-12-23 13:52:00,0.67365,0.67365,0.6735,0.6736,73000000.0
2005-12-23 13:53:00,0.6737,0.67387,0.67365,0.67387,88300000.0
2005-12-23 13:54:00,0.6739,0.67395,0.67385,0.67395,83100001.0
2005-12-23 13:55:00,0.67395,0.674,0.67385,0.6739,74800000.0
2005-12-23 13:56:00,0.6739,0.67395,0.67385,0.67385,23100000.0
2005-12-23 13:57:00,0.674,0.674,0.67395,0.67395,73500000.0
2005-12-23 13:58:00,0.6739,0.67395,0.67373,0.67395,93700000.0
2005-12-23 13:59:00,0.67389,0.67394,0.6735,0.6735,37500000.0
2005-12-23 14:00:00,0.67348,0.67359,0.67322,0.67355,121400001.0
2005-12-23 14:01:00,0.6735,0.67355,0.67345,0.6735,86999999.0
2005-12-23 14:02:00,0.67353,0.67353,0.67339,0.67347,64000000.0
2005-12-23 14:03:00,0.67351,0.67351,0.67323,0.67323,81100000.0
2005-12-23 14:04:00,0.67313,0.67313,0.67282,0.67298,97600000.0
2005-12-23 14:05:00,0.6729,0.6729,0.67271,0.67271,86400000.0
2005-12-23 14:06:00,0.67275,0.6728,0.67265,0.67275,94199999.0
2005-12-23 14:07:00,0.67275,0.67278,0.6727,0.67278,70600000.0
2005-12-23 14:08:00,0.67265,0.67278,0.67265,0.67278,86600001.0
2005-12-23 14:09:00,0.67275,0.67275,0.67265,0.67265,128300000.0
2005-12-23 14:10:00,0.67275,0.67275,0.6727,0.6727,53299999.0
2005-12-23 14:11:00,0.6727,0.6727,0.67265,0.67265,24700000.0
2005-12-23 14:12:00,0.67265,0.67275,0.67265,0.67272,56200000.0
2005-12-23 14:13:00,0.67266,0.67266,0.67246,0.67254,19800000.0
2005-12-23 14:14:00,0.6725,0.67257,0.67245,0.6725,85500001.0
2005-12-23 14:15:00,0.67252,0.67255,0.6725,0.67255,26800000.0
2005-12-23 14:16:00,0.67238,0.67241,0.67226,0.67226,54000000.0
2005-12-23 14:17:00,0.67218,0.67218,0.67212,0.67212,27600000.0
2005-12-23 14:18:00,0.672,0.6721,0.67195,0.67205,99000000.0
2005-12-23 14:19:00,0.67194,0.67194,0.67162,0.67162,100700000.0
2005-12-23 14:20:00,0.67137,0.67139,0.67109,0.67139,54400000.0
2005-12-23 14:21:00,0.6715,0.67176,0.67137,0.67149,111799998.0
2005-12-23 14:22:00,0.67143,0.67156,0.67143,0.67154,50499999.0
2005-12-23 14:23:00,0.67162,0.67171,0.6716,0.67163,66300000.0
2005-12-23 14:24:00,0.67179,0.67196,0.67179,0.67189,109699997.0
2005-12-23 14:25:00,0.67192,0.67196,0.67182,0.67189,91800001.0
2005-12-23 14:26:00,0.6718,0.6718,0.67172,0.67172,34200000.0
2005-12-23 14:27:00,0.67157,0.67157,0.67124,0.67124,82800001.0
2005-12-23 14:28:00,0.67124,0.67126,0.67124,0.67126,24000000.0
2005-12-23 14:29:00,0.67128,0.67131,0.67117,0.67128,84600001.0
2005-12-23 14:30:00,0.67137,0.67144,0.67129,0.67143,76400000.0
2005-12-23 14:31:00,0.67132,0.67137,0.6713,0.6713,91499999.0
2005-12-23 14:32:00,0.67122,0.67129,0.67107,0.67111,111500000.0
2005-12-23 14:33:00,0.67119,0.67127,0.67119,0.6712,65299999.0
2005-12-23 14:34:00,0.67126,0.67133,0.6711,0.67133,98500001.0
2005-12-23 14:35:00,0.67138,0.67156,0.67138,0.67148,56799999.0
2005-12-23 14:36:00,0.67158,0.67161,0.67152,0.67152,61100001.0
2005-12-23 14:37:00,0.67152,0.67152,0.67141,0.67142,60899998.0
2005-12-23 14:38:00,0.6714,0.67145,0.6714,0.67145,52100001.0
2005-12-23 14:39:00,0.67131,0.67134,0.67117,0.6713,119599998.0
2005-12-23 14:40:00,0.67124,0.67124,0.67109,0.67114,61500000.0
2005-12-23 14:41:00,0.6711,0.67115,0.67102,0.6711,87499998.0
2005-12-23 14:42:00,0.6711,0.67116,0.67102,0.67116,91500001.0
2005-12-23 14:43:00,0.6711,0.67115,0.67102,0.67115,30200000.0
2005-12-23 14:44:00,0.67106,0.67113,0.67106,0.67113,81100001.0
2005-12-23 14:45:00,0.67102,0.67109,0.67102,0.67108,57500000.0
2005-12-23 14:46:00,0.67105,0.67105,0.671,0.671,83400001.0
2005-12-23 14:47:00,0.67099,0.67121,0.67099,0.67111,196900002.0
2005-12-23 14:48:00,0.67121,0.67134,0.67121,0.67134,67800000.0
2005-12-23 14:49:00,0.67143,0.67158,0.67143,0.6715,131299998.0
2005-12-23 14:50:00,0.67165,0.67184,0.67165,0.67178,34999999.0
2005-12-23 14:51:00,0.6717,0.67189,0.67167,0.67186,72400000.0
2005-12-23 14:52:00,0.6719,0.67195,0.67185,0.67185,85999999.0
2005-12-23 14:53:00,0.67195,0.67195,0.67175,0.67175,38600000.0
2005-12-23 14:54:00,0.67195,0.67216,0.67195,0.67216,37900000.0
2005-12-23 14:55:00,0.67212,0.67225,0.67212,0.67225,63299999.0
2005-12-23 14:56:00,0.67219,0.67221,0.67219,0.67221,5700000.0
2005-12-23 14:57:00,0.67205,0.6721,0.67203,0.67205,55700001.0
2005-12-23 14:58:00,0.67195,0.67205,0.67195,0.67195,52900000.0
2005-12-23 14:59:00,0.67198,0.67198,0.67181,0.67187,38400000.0
2005-12-23 15:00:00,0.6719,0.67195,0.67185,0.6719,102500000.0
2005-12-23 15:01:00,0.6719,0.672,0.67187,0.67195,56600001.0
2005-12-23 15:02:00,0.67198,0.67198,0.67185,0.67185,66200000.0
2005-12-23 15:03:00,0.6719,0.67195,0.67185,0.67193,85300000.0
2005-12-23 15:04:00,0.67192,0.67201,0.6719,0.67197,79400001.0
2005-12-23 15:05:00,0.6719,0.67195,0.67185,0.6719,51300000.0
2005-12-23 15:06:00,0.67195,0.672,0.67185,0.67193,156900005.0
2005-12-23 15:07:00,0.67195,0.67195,0.67192,0.67192,70200000.0
2005-12-23 15:08:00,0.67195,0.67218,0.67187,0.67187,145599999.0
2005-12-23 15:09:00,0.67205,0.67205,0.672,0.672,98500004.0
2005-12-23 15:10:00,0.67207,0.67214,0.67193,0.67193,82500000.0
2005-12-23 15:11:00,0.67187,0.67212,0.67187,0.67212,58199999.0
2005-12-23 15:12:00,0.67225,0.67225,0.67217,0.6722,92399999.0
2005-12-23 15:13:00,0.67217,0.67217,0.67199,0.67199,51300000.0
2005-12-23 15:14:00,0.67195,0.67195,0.67176,0.67183,66300000.0
2005-12-23 15:15:00,0.67182,0.67182,0.67156,0.67156,62900000.0
2005-12-23 15:16:00,0.6714,0.67145,0.67135,0.67145,119999999.0
2005-12-23 15:17:00,0.67135,0.67143,0.67135,0.6714,30000000.0
2005-12-23 15:18:00,0.67122,0.67122,0.67105,0.67105,79200002.0
2005-12-23 15:19:00,0.67113,0.67114,0.67103,0.67114,115800000.0
2005-12-23 15:20:00,0.67109,0.67109,0.67073,0.67073,108100002.0
2005-12-23 15:21:00,0.67063,0.67074,0.67061,0.67074,60500000.0
2005-12-23 15:22:00,0.67084,0.67101,0.67084,0.67087,113200000.0
2005-12-23 15:23:00,0.67085,0.67085,0.6708,0.6708,94000000.0
2005-12-23 15:24:00,0.67093,0.67096,0.67081,0.67085,159200000.0
2005-12-23 15:25:00,0.67082,0.67082,0.67066,0.67069,161400002.0
2005-12-23 15:26:00,0.67065,0.67078,0.67065,0.67078,124000003.0
2005-12-23 15:27:00,0.67075,0.67093,0.67075,0.67089,63600001.0
2005-12-23 15:28:00,0.6709,0.67113,0.6709,0.67103,39000000.0
2005-12-23 15:29:00,0.67104,0.67113,0.67086,0.67086,79800000.0
2005-12-23 15:30:00,0.67091,0.67113,0.67091,0.67113,22500000.0
2005-12-23 15:31:00,0.67125,0.67125,0.67115,0.67125,54900001.0
2005-12-23 15:32:00,0.67118,0.67118,0.67075,0.67075,65999999.0
2005-12-23 15:33:00,0.67067,0.67068,0.67067,0.67068,18400000.0
2005-12-23 15:34:00,0.67072,0.67072,0.67047,0.67071,122999998.0
2005-12-23 15:35:00,0.67074,0.67076,0.67074,0.67076,9800000.0
2005-12-23 15:36:00,0.67072,0.67072,0.67061,0.67066,61400000.0
2005-12-23 15:37:00,0.67074,0.67084,0.67072,0.67078,63800000.0
2005-12-23 15:38:00,0.67094,0.67094,0.67084,0.67084,29500000.0
2005-12-23 15:39:00,0.6708,0.67085,0.67075,0.67085,107300000.0
2005-12-23 15:40:00,0.67088,0.67097,0.67063,0.67063,83500000.0
2005-12-23 15:41:00,0.67078,0.67078,0.6707,0.67072,60599999.0
2005-12-23 15:42:00,0.6707,0.6708,0.67065,0.6707,42900000.0
2005-12-23 15:43:00,0.67078,0.67082,0.67071,0.67079,38700000.0
2005-12-23 15:44:00,0.67085,0.67085,0.67083,0.67083,59000002.0
2005-12-23 15:45:00,0.67073,0.67073,0.67067,0.67067,31999999.0
2005-12-23 15:46:00,0.67069,0.67097,0.67069,0.67074,103399999.0
2005-12-23 15:47:00,0.67082,0.6709,0.67082,0.67086,58300000.0
2005-12-23 15:48:00,0.67082,0.6709,0.67081,0.67089,81599999.0
2005-12-23 15:49:00,0.67085,0.671,0.67085,0.671,51000000.0
2005-12-23 15:50:00,0.67087,0.67087,0.67082,0.67082,19900000.0
2005-12-23 15:51:00,0.67082,0.67089,0.67071,0.67089,72700001.0
2005-12-23 15:52:00,0.67088,0.67101,0.67088,0.67096,173999999.0
2005-12-23 15:53:00,0.67095,0.67105,0.67095,0.67105,61900000.0
2005-12-23 15:54:00,0.6711,0.6711,0.671,0.671,27900000.0
2005-12-23 15:55:00,0.67097,0.67102,0.67087,0.67087,56200000.0
2005-12-23 15:56:00,0.6709,0.67092,0.6708,0.6709,69300000.0
2005-12-23 15:57:00,0.67095,0.67095,0.67085,0.67085,50899999.0
2005-12-23 15:58:00,0.67095,0.67095,0.67095,0.67095,44699998.0
2005-12-23 15:59:00,0.67092,0.67096,0.67088,0.6709,53499999.0
2005-12-23 16:00:00,0.67071,0.67074,0.67067,0.67069,64599999.0
2005-12-23 16:01:00,0.67063,0.67064,0.67045,0.67054,69699999.0
2005-12-23 16:02:00,0.67046,0.67058,0.67046,0.67054,45300001.0
2005-12-23 16:03:00,0.67054,0.67054,0.67038,0.67038,40700000.0
2005-12-23 16:04:00,0.67013,0.67019,0.66993,0.6701,64000000.0
2005-12-23 16:05:00,0.67002,0.67022,0.67002,0.67022,103099999.0
2005-12-23 16:06:00,0.67023,0.67023,0.66993,0.67019,114600000.0
2005-12-23 16:07:00,0.67027,0.67039,0.67027,0.67032,45400000.0
2005-12-23 16:08:00,0.67028,0.67034,0.67023,0.67024,143100003.0
2005-12-23 16:09:00,0.67015,0.67027,0.67009,0.67026,167300003.0
2005-12-23 16:10:00,0.67014,0.67014,0.66989,0.67009,73399999.0
2005-12-23 16:11:00,0.67006,0.67011,0.67003,0.67004,54200000.0
2005-12-23 16:12:00,0.67004,0.67016,0.67004,0.67016,59700000.0
2005-12-23 16:13:00,0.67009,0.67016,0.67008,0.67011,57699999.0
2005-12-23 16:14:00,0.67021,0.67034,0.67013,0.67013,79199999.0
2005-12-23 16:15:00,0.67005,0.67023,0.67005,0.67021,101999998.0
2005-12-23 16:16:00,0.67038,0.67038,0.67015,0.67018,86000000.0
2005-12-23 16:17:00,0.67015,0.67025,0.67015,0.67025,86500000.0
2005-12-23 16:18:00,0.67017,0.6703,0.6701,0.6702,69899997.0
2005-12-23 16:19:00,0.6702,0.67025,0.67005,0.67015,190200001.0
2005-12-23 16:20:00,0.6702,0.6703,0.67017,0.6703,31900000.0
2005-12-23 16:21:00,0.67021,0.67048,0.67021,0.67024,79599999.0
2005-12-23 16:22:00,0.67021,0.67034,0.67017,0.67025,109899998.0
2005-12-23 16:23:00,0.67014,0.67024,0.67014,0.67015,81700003.0
2005-12-23 16:24:00,0.67023,0.67024,0.67021,0.67023,69700001.0
2005-12-23 16:25:00,0.67021,0.67032,0.67021,0.67032,91599999.0
2005-12-23 16:26:00,0.67025,0.67035,0.67025,0.67035,110100000.0
2005-12-23 16:27:00,0.67035,0.67035,0.67024,0.67026,81000000.0
2005-12-23 16:28:00,0.66998,0.67026,0.66998,0.67025,103599998.0
2005-12-23 16:29:00,0.67035,0.67035,0.67025,0.67032,86600000.0
2005-12-23 16:30:00,0.6704,0.67082,0.6704,0.67065,71499999.0
2005-12-23 16:31:00,0.6707,0.67075,0.6707,0.67075,67799998.0
2005-12-23 16:32:00,0.67071,0.67071,0.67057,0.67057,174299999.0
2005-12-23 16:33:00,0.67063,0.67067,0.67052,0.67065,93900000.0
2005-12-23 16:34:00,0.67056,0.67056,0.67037,0.67037,78899999.0
2005-12-23 16:35:00,0.6703,0.67037,0.67022,0.67035,86200001.0
2005-12-23 16:36:00,0.67025,0.67041,0.67024,0.67041,73400000.0
2005-12-23 16:37:00,0.67037,0.67051,0.67037,0.67046,26400000.0
2005-12-23 16:38:00,0.67065,0.67073,0.67064,0.67068,70900000.0
2005-12-23 16:39:00,0.67064,0.67073,0.67064,0.6707,100400001.0
2005-12-23 16:40:00,0.67072,0.67091,0.67072,0.67088,45400000.0
2005-12-23 16:41:00,0.67095,0.67102,0.67094,0.67102,33500000.0
2005-12-23 16:42:00,0.67108,0.67112,0.67108,0.67112,28000000.0
2005-12-23 16:43:00,0.67103,0.67103,0.6709,0.6709,66199999.0
2005-12-23 16:44:00,0.67086,0.67086,0.6707,0.6708,116100000.0
2005-12-23 16:45:00,0.67089,0.67089,0.67061,0.67061,107100000.0
2005-12-23 16:46:00,0.67068,0.67086,0.67065,0.67086,184299997.0
2005-12-23 16:47:00,0.67095,0.67095,0.67085,0.6709,66100000.0
2005-12-23 16:48:00,0.67094,0.67094,0.67077,0.67087,97099998.0
2005-12-23 16:49:00,0.6707,0.6707,0.6705,0.67057,98299999.0
2005-12-23 16:50:00,0.67054,0.67056,0.67039,0.67048,78099998.0
2005-12-23 16:51:00,0.67057,0.67057,0.6704,0.6704,149199999.0
2005-12-23 16:52:00,0.67047,0.67047,0.67028,0.67038,92999999.0
2005-12-23 16:53:00,0.67035,0.67053,0.67031,0.67053,59000000.0
2005-12-23 16:54:00,0.67055,0.67065,0.67055,0.67065,160900003.0
2005-12-23 16:55:00,0.67063,0.6707,0.67055,0.67065,160600002.0
2005-12-23 16:56:00,0.67065,0.67065,0.6706,0.67063,76800000.0
2005-12-23 16:57:00,0.67065,0.67065,0.67053,0.67065,85000000.0
2005-12-23 16:58:00,0.67063,0.67065,0.6706,0.6706,114299999.0
2005-12-23 16:59:00,0.67055,0.67065,0.67045,0.67065,117000002.0
2005-12-23 17:00:00,0.67068,0.67078,0.67068,0.67076,138799999.0
2005-12-23 17:01:00,0.6708,0.67086,0.67076,0.67083,83400001.0
2005-12-23 17:02:00,0.6707,0.67073,0.67065,0.67073,74999999.0
2005-12-23 17:03:00,0.67073,0.67083,0.67049,0.67083,37400000.0
2005-12-23 17:04:00,0.6708,0.67085,0.67078,0.67085,97799999.0
2005-12-23 17:05:00,0.67089,0.67093,0.67089,0.67093,22300000.0
2005-12-23 17:06:00,0.6709,0.671,0.67075,0.6709,113999997.0
2005-12-23 17:07:00,0.67094,0.67094,0.67077,0.67082,38200000.0
2005-12-23 17:08:00,0.67087,0.67093,0.67079,0.67089,81199999.0
2005-12-23 17:09:00,0.67095,0.671,0.67085,0.671,82600000.0
2005-12-23 17:10:00,0.67093,0.67093,0.67077,0.67077,48599999.0
2005-12-23 17:11:00,0.67064,0.67092,0.67064,0.67082,51600001.0
2005-12-23 17:12:00,0.67083,0.67092,0.67082,0.67087,139199999.0
2005-12-23 17:13:00,0.6709,0.67095,0.67088,0.67088,88199998.0
2005-12-23 17:14:00,0.67078,0.67096,0.67078,0.67095,86199998.0
2005-12-23 17:15:00,0.67092,0.67092,0.67075,0.67075,89200000.0
2005-12-23 17:16:00,0.6708,0.67095,0.67079,0.67089,112399999.0
2005-12-23 17:17:00,0.67091,0.67108,0.67091,0.67101,86000000.0
2005-12-23 17:18:00,0.67108,0.67116,0.67107,0.67115,87200000.0
2005-12-23 17:19:00,0.6712,0.67129,0.67119,0.67119,63300001.0
2005-12-23 17:20:00,0.67129,0.67129,0.67109,0.67112,88400000.0
2005-12-23 17:21:00,0.67106,0.6711,0.67099,0.67103,72900001.0
2005-12-23 17:22:00,0.67103,0.67131,0.67103,0.67131,74899999.0
2005-12-23 17:23:00,0.67129,0.67138,0.67124,0.67135,83599998.0
2005-12-23 17:24:00,0.6713,0.6713,0.67112,0.67124,74300001.0
2005-12-23 17:25:00,0.67122,0.67125,0.67115,0.67122,78799999.0
2005-12-23 17:26:00,0.67118,0.67118,0.67104,0.67104,65100000.0
2005-12-23 17:27:00,0.6712,0.67134,0.67116,0.6712,114700000.0
2005-12-23 17:28:00,0.67125,0.67137,0.67122,0.67123,120800001.0
2005-12-23 17:29:00,0.6713,0.6714,0.67127,0.67137,108000000.0
2005-12-23 17:30:00,0.67135,0.6714,0.6713,0.6713,108200001.0
2005-12-23 17:31:00,0.67126,0.67155,0.67126,0.67155,84400000.0
2005-12-23 17:32:00,0.67155,0.6717,0.6715,0.6717,51300000.0
2005-12-23 17:33:00,0.67188,0.67205,0.67188,0.67205,20400000.0
2005-12-23 17:34:00,0.67218,0.67232,0.67218,0.67222,77200000.0
2005-12-23 17:35:00,0.67225,0.67238,0.67218,0.67218,69100000.0
2005-12-23 17:36:00,0.67206,0.67215,0.672,0.67208,122400002.0
2005-12-23 17:37:00,0.6721,0.67219,0.6721,0.67219,81799999.0
2005-12-23 17:38:00,0.67199,0.67199,0.67164,0.67164,74200000.0
2005-12-23 17:39:00,0.67157,0.67168,0.67145,0.67145,60500000.0
2005-12-23 17:40:00,0.67119,0.67135,0.67119,0.67129,85299999.0
2005-12-23 17:41:00,0.67143,0.67143,0.67121,0.67122,98899999.0
2005-12-23 17:42:00,0.67134,0.67144,0.67122,0.67128,75199998.0
2005-12-23 17:43:00,0.67133,0.67138,0.67119,0.67136,70800000.0
2005-12-23 17:44:00,0.67143,0.67155,0.67138,0.67147,171499998.0
2005-12-23 17:45:00,0.67155,0.67155,0.67135,0.67155,128399999.0
2005-12-23 17:46:00,0.6716,0.67169,0.6716,0.67161,36000000.0
2005-12-23 17:47:00,0.67135,0.67165,0.67135,0.6716,47000000.0
2005-12-23 17:48:00,0.67169,0.67181,0.67168,0.67181,102299997.0
2005-12-23 17:49:00,0.67184,0.67195,0.67184,0.67195,35400000.0
2005-12-23 17:50:00,0.67209,0.67227,0.67198,0.67227,102200000.0
2005-12-23 17:51:00,0.67232,0.67238,0.67221,0.67234,95900001.0
2005-12-23 17:52:00,0.67214,0.67214,0.67211,0.67211,21500000.0
2005-12-23 17:53:00,0.67203,0.67215,0.67202,0.67215,87800000.0
2005-12-23 17:54:00,0.67205,0.67207,0.67199,0.67207,40500000.0
2005-12-23 17:55:00,0.67203,0.67218,0.67203,0.67215,84900000.0
2005-12-23 17:56:00,0.67199,0.67202,0.67172,0.6718,83700001.0
2005-12-23 17:57:00,0.67183,0.67196,0.67178,0.67178,98400001.0
2005-12-23 17:58:00,0.67193,0.67216,0.67193,0.67204,134099999.0
2005-12-23 17:59:00,0.67199,0.67204,0.6717,0.67194,106999999.0
2005-12-23 18:00:00,0.67198,0.67208,0.67187,0.67187,159599999.0
2005-12-23 18:01:00,0.67179,0.67179,0.67168,0.6717,83199999.0
2005-12-23 18:02:00,0.67175,0.67175,0.67165,0.6717,58800000.0
2005-12-23 18:03:00,0.6717,0.67175,0.67165,0.67173,254899997.0
2005-12-23 18:04:00,0.6717,0.67175,0.67165,0.6717,201299996.0
2005-12-23 18:05:00,0.67182,0.67212,0.67181,0.6719,337499999.0
2005-12-23 18:06:00,0.672,0.67205,0.67195,0.67205,123400000.0
2005-12-23 18:07:00,0.672,0.6721,0.67195,0.672,273499999.0
2005-12-23 18:08:00,0.67198,0.6721,0.67198,0.67202,107500000.0
2005-12-23 18:09:00,0.6721,0.67217,0.67193,0.67216,220500000.0
2005-12-23 18:10:00,0.6721,0.67215,0.67205,0.6721,129899999.0
2005-12-23 18:11:00,0.6721,0.6721,0.6721,0.6721,20600000.0
2005-12-23 18:12:00,0.67223,0.67223,0.67215,0.6722,90000000.0
2005-12-23 18:13:00,0.67218,0.67218,0.67202,0.67202,21400000.0
2005-12-23 18:14:00,0.672,0.67205,0.67197,0.672,64200000.0
2005-12-23 18:15:00,0.672,0.6722,0.672,0.6722,203899998.0
2005-12-23 18:16:00,0.67218,0.67218,0.67193,0.67205,310199999.0
2005-12-23 18:17:00,0.67195,0.67205,0.67195,0.672,147800001.0
2005-12-23 18:18:00,0.67197,0.67217,0.67197,0.672,276500001.0
2005-12-23 18:19:00,0.67192,0.67231,0.67192,0.67197,195900000.0
2005-12-23 18:20:00,0.67191,0.67198,0.67187,0.6719,136300000.0
2005-12-23 18:21:00,0.6718,0.67185,0.6718,0.67185,173899999.0
2005-12-23 18:22:00,0.6718,0.67185,0.67175,0.6718,108299999.0
2005-12-23 18:23:00,0.67175,0.67177,0.67156,0.67172,327800000.0
2005-12-23 18:24:00,0.67177,0.67191,0.67169,0.67183,223899999.0
2005-12-23 18:25:00,0.67179,0.67179,0.67155,0.67159,128799997.0
2005-12-23 18:26:00,0.67157,0.67181,0.67155,0.67181,108900000.0
2005-12-23 18:27:00,0.6718,0.67193,0.67179,0.67192,268499998.0
2005-12-23 18:28:00,0.6719,0.672,0.6718,0.6719,188599996.0
2005-12-23 18:29:00,0.67192,0.67197,0.67188,0.67195,321299998.0
2005-12-23 18:30:00,0.67189,0.67191,0.67178,0.67191,60300000.0
2005-12-23 18:31:00,0.6719,0.67195,0.67185,0.6719,190099998.0
2005-12-23 18:32:00,0.6719,0.67195,0.6719,0.6719,51800001.0
2005-12-23 18:33:00,0.67195,0.67195,0.6718,0.67182,234699999.0
2005-12-23 18:34:00,0.67192,0.67204,0.67192,0.67199,86900000.0
2005-12-23 18:35:00,0.67205,0.67205,0.67195,0.67195,158499999.0
2005-12-23 18:36:00,0.67208,0.67225,0.67208,0.67219,187300004.0
2005-12-23 18:37:00,0.67223,0.67234,0.67215,0.67234,169599998.0
2005-12-23 18:38:00,0.67228,0.67233,0.67221,0.67221,186300002.0
2005-12-23 18:39:00,0.67215,0.67235,0.67202,0.67231,336900003.0
2005-12-23 18:40:00,0.67244,0.6726,0.67244,0.6726,99500001.0
2005-12-23 18:41:00,0.67254,0.6727,0.67249,0.67253,291299999.0
2005-12-23 18:42:00,0.6726,0.67272,0.67257,0.67272,93500000.0
2005-12-23 18:43:00,0.67266,0.67281,0.67246,0.6726,759900005.0
2005-12-23 18:44:00,0.6725,0.67256,0.67226,0.67244,339699997.0
2005-12-23 18:45:00,0.67248,0.67248,0.67222,0.6723,415099999.0
2005-12-23 18:46:00,0.67232,0.6724,0.67232,0.6724,130899997.0
2005-12-23 18:47:00,0.6724,0.67252,0.67234,0.67252,177899999.0
2005-12-23 18:48:00,0.67255,0.67266,0.67244,0.67246,177800002.0
2005-12-23 18:49:00,0.6725,0.6727,0.6725,0.67265,136100001.0
2005-12-23 18:50:00,0.67265,0.67265,0.67255,0.67263,100400001.0
2005-12-23 18:51:00,0.67253,0.67255,0.67241,0.67243,98700001.0
2005-12-23 18:52:00,0.67245,0.67245,0.6724,0.6724,72900000.0
2005-12-23 18:53:00,0.6724,0.67252,0.67236,0.67252,83700000.0
2005-12-23 18:54:00,0.67255,0.67255,0.6725,0.6725,54200000.0
2005-12-23 18:55:00,0.67255,0.67255,0.67238,0.67247,90100000.0
2005-12-23 18:56:00,0.67254,0.67258,0.67245,0.67248,101900000.0
2005-12-23 18:57:00,0.67252,0.67255,0.67245,0.6725,100399999.0
2005-12-23 18:58:00,0.6725,0.67255,0.6725,0.67255,79400000.0
2005-12-23 18:59:00,0.67245,0.67255,0.67245,0.67255,249700002.0
2005-12-23 19:00:00,0.67251,0.67251,0.67233,0.6724,98799999.0
2005-12-23 19:01:00,0.67243,0.67243,0.67234,0.6724,100000001.0
2005-12-23 19:02:00,0.6725,0.6725,0.6724,0.6725,52700000.0
2005-12-23 19:03:00,0.67241,0.67251,0.67236,0.67242,200300001.0
2005-12-23 19:04:00,0.67243,0.67252,0.67225,0.67225,123799999.0
2005-12-23 19:05:00,0.6722,0.67235,0.6722,0.67235,119800002.0
2005-12-23 19:06:00,0.67235,0.67237,0.67225,0.6723,220300001.0
2005-12-23 19:07:00,0.67235,0.6724,0.67215,0.67225,274600002.0
2005-12-23 19:08:00,0.67235,0.67241,0.67225,0.67241,98700001.0
2005-12-23 19:09:00,0.6725,0.6725,0.67235,0.67243,96400001.0
2005-12-23 19:10:00,0.67242,0.67245,0.6724,0.6724,82200000.0
2005-12-23 19:11:00,0.67235,0.67245,0.67235,0.6724,125699999.0
2005-12-23 19:12:00,0.67235,0.67245,0.67235,0.6724,82399997.0
2005-12-23 19:13:00,0.67235,0.67245,0.6723,0.6724,75800000.0
2005-12-23 19:14:00,0.67245,0.67245,0.6724,0.6724,94899999.0
2005-12-23 19:15:00,0.6724,0.67245,0.6724,0.6724,70899999.0
2005-12-23 19:16:00,0.67235,0.67245,0.67235,0.67245,95300001.0
2005-12-23 19:17:00,0.6724,0.67245,0.67225,0.67237,124600000.0
2005-12-23 19:18:00,0.6724,0.67245,0.67238,0.67245,62200000.0
2005-12-23 19:19:00,0.67235,0.67245,0.67235,0.67245,90199999.0
2005-12-23 19:20:00,0.67245,0.6725,0.67235,0.67235,140799998.0
2005-12-23 19:21:00,0.6724,0.67245,0.6723,0.6724,134199997.0
2005-12-23 19:22:00,0.6724,0.67245,0.6724,0.67245,83299999.0
2005-12-23 19:23:00,0.67228,0.67229,0.6718,0.6718,57399999.0
2005-12-23 19:24:00,0.67172,0.67172,0.67152,0.67152,71199999.0
2005-12-23 19:25:00,0.67155,0.67167,0.67155,0.67167,50299999.0
2005-12-23 19:26:00,0.67142,0.67159,0.67142,0.67153,110999999.0
2005-12-23 19:27:00,0.67154,0.67184,0.67141,0.67171,154400001.0
2005-12-23 19:28:00,0.67195,0.67195,0.67175,0.67175,160899999.0
2005-12-23 19:29:00,0.67175,0.67185,0.6717,0.6718,119500001.0
2005-12-23 19:30:00,0.67185,0.67185,0.6718,0.67185,89600000.0
2005-12-23 19:31:00,0.67188,0.67188,0.6717,0.67185,62300000.0
2005-12-23 19:32:00,0.67182,0.67182,0.67161,0.67167,159900000.0
2005-12-23 19:33:00,0.67155,0.67155,0.67133,0.67144,42100000.0
2005-12-23 19:34:00,0.67141,0.67141,0.67118,0.67133,115200000.0
2005-12-23 19:35:00,0.67135,0.6714,0.67125,0.67135,161499999.0
2005-12-23 19:36:00,0.6713,0.6713,0.67099,0.67118,164199998.0
2005-12-23 19:37:00,0.67115,0.67116,0.67098,0.67098,87500000.0
2005-12-23 19:38:00,0.67111,0.67116,0.6711,0.6711,139900001.0
2005-12-23 19:39:00,0.6712,0.67131,0.6712,0.67126,172899999.0
2005-12-23 19:40:00,0.67136,0.67136,0.67126,0.67136,84100000.0
2005-12-23 19:41:00,0.67139,0.67139,0.67126,0.67126,64499999.0
2005-12-23 19:42:00,0.67122,0.67128,0.67117,0.67117,73800000.0
2005-12-23 19:43:00,0.67119,0.6714,0.67119,0.6714,120599998.0
2005-12-23 19:44:00,0.67157,0.6716,0.6714,0.67152,208500001.0
2005-12-23 19:45:00,0.67149,0.67173,0.67143,0.6716,105000000.0
2005-12-23 19:46:00,0.67163,0.6717,0.67155,0.67165,85000000.0
2005-12-23 19:47:00,0.6717,0.67178,0.67165,0.67165,58500000.0
2005-12-23 19:48:00,0.67165,0.67175,0.67165,0.6717,67800000.0
2005-12-23 19:49:00,0.67174,0.672,0.67167,0.67167,104500001.0
2005-12-23 19:50:00,0.67182,0.67185,0.67175,0.6718,109300001.0
2005-12-23 19:51:00,0.67185,0.6719,0.6718,0.67185,184700003.0
2005-12-23 19:52:00,0.67185,0.6719,0.67175,0.67185,178299999.0
2005-12-23 19:53:00,0.67188,0.67188,0.67177,0.6718,142100000.0
2005-12-23 19:54:00,0.67185,0.67209,0.67185,0.67204,146700000.0
2005-12-23 19:55:00,0.67195,0.67205,0.67195,0.67205,186499998.0
2005-12-23 19:56:00,0.67203,0.6721,0.67197,0.672,194599998.0
2005-12-23 19:57:00,0.67205,0.67205,0.67195,0.672,123500000.0
2005-12-23 19:58:00,0.67205,0.67205,0.67195,0.672,145000000.0
2005-12-23 19:59:00,0.672,0.67205,0.67195,0.67195,91599999.0
2005-12-23 20:00:00,0.67197,0.67207,0.67195,0.672,262300001.0
2005-12-23 20:01:00,0.672,0.67205,0.67192,0.67203,116200002.0
2005-12-23 20:02:00,0.67205,0.67205,0.672,0.672,57099999.0
2005-12-23 20:03:00,0.6721,0.6721,0.672,0.67207,64300000.0
2005-12-23 20:04:00,0.67205,0.6721,0.67195,0.67205,160200001.0
2005-12-23 20:05:00,0.67207,0.6721,0.67195,0.6721,163700001.0
2005-12-23 20:06:00,0.6721,0.6721,0.67195,0.67205,319599998.0
2005-12-23 20:07:00,0.67203,0.67207,0.67195,0.67195,75100000.0
2005-12-23 20:08:00,0.672,0.67205,0.672,0.67202,101200000.0
2005-12-23 20:09:00,0.67205,0.6721,0.6718,0.672,153799998.0
2005-12-23 20:10:00,0.67195,0.67205,0.67195,0.67205,135000000.0
2005-12-23 20:11:00,0.672,0.67202,0.672,0.67202,63400000.0
2005-12-23 20:12:00,0.67205,0.67205,0.67195,0.672,75499999.0
2005-12-23 20:13:00,0.67208,0.6721,0.67175,0.672,82400000.0
2005-12-23 20:14:00,0.67208,0.6721,0.672,0.6721,147900001.0
2005-12-23 20:15:00,0.672,0.67205,0.672,0.67205,101400000.0
2005-12-23 20:16:00,0.67205,0.67215,0.67195,0.67195,361199996.0
2005-12-23 20:17:00,0.67192,0.67207,0.67192,0.67205,204600000.0
2005-12-23 20:18:00,0.67202,0.67205,0.67197,0.67205,51999999.0
2005-12-23 20:19:00,0.67205,0.67205,0.672,0.67205,94499999.0
2005-12-23 20:20:00,0.6721,0.6721,0.67195,0.672,50800001.0
2005-12-23 20:21:00,0.67202,0.6721,0.672,0.67205,51200000.0
2005-12-23 20:22:00,0.67205,0.67205,0.672,0.67205,164399997.0
2005-12-23 20:23:00,0.67205,0.6721,0.67195,0.6721,71800001.0
2005-12-23 20:24:00,0.67205,0.67205,0.67175,0.67205,146200001.0
2005-12-23 20:25:00,0.67205,0.67207,0.67195,0.672,131799998.0
2005-12-23 20:26:00,0.67205,0.6721,0.67195,0.672,74200000.0
2005-12-23 20:27:00,0.672,0.67205,0.672,0.67205,114400000.0
2005-12-23 20:28:00,0.67205,0.67205,0.672,0.67205,65700000.0
2005-12-23 20:29:00,0.67205,0.6721,0.672,0.67205,251399998.0
2005-12-23 20:30:00,0.67195,0.6721,0.67195,0.67205,325099998.0
2005-12-23 20:31:00,0.67208,0.67208,0.67195,0.67205,222000003.0
2005-12-23 20:32:00,0.67195,0.67205,0.67195,0.67202,94000000.0
2005-12-23 20:33:00,0.672,0.67207,0.67195,0.67197,190100003.0
2005-12-23 20:34:00,0.67205,0.67205,0.67197,0.67205,152299999.0
2005-12-23 20:35:00,0.67205,0.67205,0.67195,0.672,115699999.0
2005-12-23 20:36:00,0.672,0.67215,0.6719,0.67195,180300000.0
2005-12-23 20:37:00,0.67197,0.67215,0.67195,0.672,174600000.0
2005-12-23 20:38:00,0.672,0.67202,0.67195,0.672,167599997.0
2005-12-23 20:39:00,0.672,0.67205,0.672,0.67205,107500001.0
2005-12-23 20:40:00,0.672,0.6721,0.67195,0.672,165799999.0
2005-12-23 20:41:00,0.672,0.67205,0.67195,0.67205,171200001.0
2005-12-23 20:42:00,0.672,0.67205,0.67192,0.672,119800000.0
2005-12-23 20:43:00,0.672,0.6721,0.672,0.672,134700001.0
2005-12-23 20:44:00,0.67195,0.67205,0.67195,0.67205,25100000.0
2005-12-23 20:45:00,0.672,0.67205,0.67193,0.67195,50100000.0
2005-12-23 20:46:00,0.67205,0.67205,0.67193,0.67193,50299999.0
2005-12-23 20:47:00,0.672,0.67205,0.672,0.67202,99600001.0
2005-12-23 20:48:00,0.67195,0.67205,0.67195,0.67195,77999999.0
2005-12-23 20:49:00,0.67195,0.67205,0.6719,0.672,136099999.0
2005-12-23 20:50:00,0.672,0.67202,0.67193,0.67195,127900001.0
2005-12-23 20:51:00,0.67195,0.67205,0.67195,0.672,84400000.0
2005-12-23 20:52:00,0.672,0.6721,0.67195,0.67195,111000000.0
2005-12-23 20:53:00,0.67205,0.6721,0.67197,0.672,278899998.0
2005-12-23 20:54:00,0.672,0.67205,0.67195,0.67205,210700001.0
2005-12-23 20:55:00,0.67195,0.672,0.67195,0.672,10300000.0
2005-12-23 20:56:00,0.67198,0.6721,0.67175,0.67203,133899999.0
2005-12-23 20:57:00,0.672,0.6721,0.67185,0.672,88200001.0
2005-12-23 20:58:00,0.672,0.6721,0.67195,0.67195,269599997.0
2005-12-23 20:59:00,0.672,0.6721,0.67195,0.672,154399998.0
2005-12-23 21:00:00,0.672,0.67203,0.67195,0.672,241700001.0
2005-12-23 21:01:00,0.6719,0.67202,0.6719,0.67202,102399998.0
2005-12-23 21:02:00,0.672,0.67205,0.67197,0.672,89900001.0
2005-12-23 21:03:00,0.67205,0.6721,0.67195,0.6721,183600001.0
2005-12-23 21:04:00,0.672,0.67205,0.67195,0.67195,93099999.0
2005-12-23 21:05:00,0.67205,0.6721,0.67195,0.672,98699998.0
2005-12-23 21:06:00,0.67195,0.6721,0.67195,0.672,132500000.0
2005-12-23 21:07:00,0.67205,0.67205,0.672,0.672,57099999.0
2005-12-23 21:08:00,0.672,0.67205,0.6719,0.672,153000001.0
2005-12-23 21:09:00,0.672,0.6721,0.67195,0.67205,152200000.0
2005-12-23 21:10:00,0.672,0.67205,0.672,0.67205,88799999.0
2005-12-23 21:11:00,0.672,0.672,0.672,0.672,13500000.0
2005-12-23 21:12:00,0.67195,0.67207,0.67195,0.67202,120299999.0
2005-12-23 21:13:00,0.67198,0.67203,0.67195,0.672,104400001.0
2005-12-23 21:14:00,0.67205,0.67205,0.672,0.672,107899999.0
2005-12-23 21:15:00,0.672,0.6721,0.67195,0.672,183299999.0
2005-12-23 21:16:00,0.67205,0.67205,0.67188,0.67195,119199999.0
2005-12-23 21:17:00,0.67195,0.67205,0.67185,0.67205,217299998.0
2005-12-23 21:18:00,0.67205,0.67205,0.67195,0.67202,242800004.0
2005-12-23 21:19:00,0.67205,0.67205,0.67195,0.672,94899999.0
2005-12-23 21:20:00,0.67205,0.6721,0.6719,0.67195,293699998.0
2005-12-23 21:21:00,0.67205,0.67205,0.67195,0.67205,88200000.0
2005-12-23 21:22:00,0.67205,0.67205,0.67195,0.672,72700000.0
2005-12-23 21:23:00,0.67195,0.67205,0.67195,0.67205,192499997.0
2005-12-23 21:24:00,0.67205,0.67205,0.67195,0.672,88899997.0
2005-12-23 21:25:00,0.672,0.67205,0.672,0.67205,135800002.0
2005-12-23 21:26:00,0.67202,0.67205,0.67195,0.67198,160300001.0
2005-12-23 21:27:00,0.672,0.67205,0.67195,0.67205,96099999.0
2005-12-23 21:28:00,0.67205,0.67205,0.672,0.672,44200000.0
2005-12-23 21:29:00,0.672,0.67205,0.67185,0.67195,93100000.0
2005-12-23 21:30:00,0.67202,0.6721,0.67195,0.67205,174300000.0
2005-12-23 21:31:00,0.67205,0.67205,0.672,0.672,26400000.0
2005-12-23 21:32:00,0.672,0.67205,0.67195,0.67205,37400000.0
2005-12-23 21:33:00,0.67205,0.67205,0.672,0.67205,80200000.0
2005-12-23 21:34:00,0.67205,0.67205,0.67192,0.67192,95299999.0
2005-12-23 21:35:00,0.672,0.67205,0.67197,0.672,204399999.0
2005-12-23 21:36:00,0.672,0.6721,0.67192,0.67197,212499998.0
2005-12-23 21:37:00,0.67202,0.6721,0.672,0.67205,152199999.0
2005-12-23 21:38:00,0.67205,0.6721,0.672,0.67202,86299999.0
2005-12-23 21:39:00,0.672,0.67205,0.6719,0.67202,98200000.0
2005-12-23 21:40:00,0.67205,0.6721,0.6719,0.67208,202099999.0
2005-12-23 21:41:00,0.672,0.67205,0.67195,0.67205,161500004.0
2005-12-23 21:42:00,0.67202,0.67205,0.672,0.672,124199998.0
2005-12-23 21:43:00,0.672,0.6721,0.67195,0.67195,56000001.0
2005-12-23 21:44:00,0.67205,0.67205,0.67185,0.67185,61500000.0
2005-12-23 21:45:00,0.672,0.67205,0.67192,0.672,91900002.0
2005-12-23 21:46:00,0.67198,0.67205,0.67197,0.67197,106100001.0
2005-12-23 21:47:00,0.672,0.67205,0.672,0.67205,73600001.0
2005-12-23 21:48:00,0.67205,0.67205,0.67205,0.67205,60400000.0
2005-12-23 21:49:00,0.672,0.67205,0.6719,0.67198,63500000.0
2005-12-23 21:50:00,0.67205,0.6721,0.67195,0.67202,68600000.0
2005-12-23 21:51:00,0.672,0.67205,0.67197,0.67205,114199999.0
2005-12-23 21:52:00,0.672,0.67215,0.67197,0.67205,62000000.0
2005-12-23 21:53:00,0.67195,0.67205,0.67195,0.67205,70500001.0
2005-12-23 21:54:00,0.67205,0.67205,0.67195,0.672,61900001.0
2005-12-23 21:55:00,0.672,0.67205,0.67198,0.672,90200001.0
2005-12-23 21:56:00,0.67205,0.67205,0.67195,0.67195,60100000.0
2005-12-23 21:57:00,0.672,0.67205,0.6719,0.67202,146800000.0
2005-12-23 21:58:00,0.672,0.67205,0.672,0.67205,60600001.0
2005-12-23 21:59:00,0.672,0.6721,0.672,0.672,74300000.0
2005-12-23 22:00:00,0.672,0.67205,0.67195,0.67205,80600000.0
2005-12-23 22:01:00,0.67202,0.67205,0.67195,0.672,126099998.0
2005-12-23 22:02:00,0.67205,0.67205,0.672,0.672,39200000.0
2005-12-23 22:03:00,0.67205,0.67205,0.67202,0.67203,43100001.0
2005-12-23 22:04:00,0.672,0.67205,0.67195,0.672,97400000.0
2005-12-23 22:05:00,0.67195,0.6721,0.67195,0.67197,113900000.0
2005-12-23 22:06:00,0.67185,0.67215,0.67185,0.672,109199999.0
2005-12-23 22:07:00,0.672,0.67205,0.67195,0.67195,95400000.0
2005-12-23 22:08:00,0.672,0.67215,0.67195,0.67215,53300000.0
2005-12-23 22:09:00,0.67205,0.67205,0.67195,0.67202,48600000.0
2005-12-23 22:10:00,0.672,0.67205,0.67195,0.672,56099999.0
2005-12-23 22:11:00,0.67192,0.67205,0.67192,0.67205,94699999.0
2005-12-23 22:12:00,0.672,0.67205,0.67192,0.67198,116300001.0
2005-12-23 22:13:00,0.6721,0.6721,0.67195,0.672,111600000.0
2005-12-23 22:14:00,0.67205,0.67205,0.6719,0.67202,79600000.0
2005-12-23 22:15:00,0.67202,0.67205,0.67195,0.672,107599998.0
2005-12-23 22:16:00,0.67198,0.67207,0.67198,0.672,36600000.0
2005-12-23 22:17:00,0.67205,0.67205,0.67195,0.67205,141299998.0
2005-12-23 22:18:00,0.67205,0.67205,0.6719,0.6719,86600000.0
2005-12-23 22:19:00,0.672,0.6721,0.6719,0.672,73399999.0
2005-12-23 22:20:00,0.67205,0.67205,0.672,0.672,118099999.0
2005-12-23 22:21:00,0.67205,0.67205,0.67195,0.672,99299999.0
2005-12-23 22:22:00,0.67208,0.67208,0.67195,0.67195,61600000.0
2005-12-23 22:23:00,0.67195,0.6721,0.67195,0.67205,95800002.0
2005-12-23 22:24:00,0.67195,0.67205,0.67192,0.67205,166400000.0
2005-12-23 22:25:00,0.67195,0.67205,0.67195,0.672,163100004.0
2005-12-23 22:26:00,0.672,0.67205,0.67197,0.67205,63700000.0
2005-12-23 22:27:00,0.67195,0.6721,0.67195,0.6721,83699999.0
2005-12-23 22:28:00,0.6719,0.67202,0.6719,0.67202,47799999.0
2005-12-23 22:29:00,0.672,0.67205,0.672,0.672,41900001.0
2005-12-23 22:30:00,0.67205,0.6721,0.672,0.67205,162700000.0
2005-12-23 22:31:00,0.67205,0.67205,0.67192,0.67192,66700000.0
2005-12-23 22:32:00,0.67205,0.67205,0.67205,0.67205,62399997.0
2005-12-23 22:33:00,0.672,0.67205,0.672,0.67205,131199998.0
2005-12-23 22:34:00,0.672,0.67205,0.67175,0.67202,102499999.0
2005-12-23 22:35:00,0.67207,0.67207,0.67198,0.67198,140000001.0
2005-12-23 22:36:00,0.672,0.67205,0.67195,0.672,107499999.0
2005-12-23 22:37:00,0.672,0.672,0.67195,0.672,61400000.0
2005-12-23 22:38:00,0.6719,0.672,0.67175,0.672,109899999.0
2005-12-23 22:39:00,0.672,0.67205,0.672,0.67205,32700001.0
2005-12-23 22:40:00,0.672,0.67205,0.6719,0.67195,97799998.0
2005-12-23 22:41:00,0.672,0.672,0.67197,0.672,51100001.0
2005-12-23 22:42:00,0.672,0.67208,0.67195,0.67208,126600000.0
2005-12-23 22:43:00,0.672,0.6721,0.67185,0.672,185799999.0
2005-12-23 22:44:00,0.67205,0.67207,0.67192,0.67192,196299999.0
2005-12-23 22:45:00,0.672,0.6721,0.67195,0.672,188600002.0
2005-12-23 22:46:00,0.67202,0.67205,0.6718,0.67195,186700000.0
2005-12-23 22:47:00,0.67195,0.67205,0.67195,0.67203,68600002.0
2005-12-23 22:48:00,0.67198,0.6721,0.67185,0.672,96400000.0
2005-12-23 22:49:00,0.672,0.672,0.672,0.672,56099999.0
2005-12-23 22:50:00,0.67205,0.67205,0.67175,0.672,266200000.0
2005-12-23 22:51:00,0.672,0.67205,0.67192,0.67195,123500001.0
2005-12-23 22:52:00,0.67202,0.67202,0.67195,0.672,78899999.0
2005-12-23 22:53:00,0.67205,0.67205,0.67195,0.67205,86300001.0
2005-12-23 22:54:00,0.67203,0.67205,0.67195,0.67195,85399998.0
2005-12-23 22:55:00,0.67195,0.6721,0.67195,0.67195,144699997.0
2005-12-23 22:56:00,0.67205,0.67207,0.67195,0.672,135000002.0
2005-12-23 22:57:00,0.672,0.67215,0.67197,0.67203,109000002.0
2005-12-23 22:58:00,0.672,0.6721,0.67195,0.672,94599998.0
2005-12-23 22:59:00,0.67185,0.67205,0.6718,0.6718,132699999.0
2005-12-23 23:00:00,0.67185,0.67205,0.67185,0.672,87600000.0
2005-12-23 23:01:00,0.672,0.67207,0.6719,0.67205,134400002.0
2005-12-23 23:02:00,0.67203,0.67203,0.67203,0.67203,6400000.0
2005-12-23 23:03:00,0.67205,0.67205,0.67185,0.672,45900001.0
2005-12-23 23:04:00,0.67203,0.67205,0.67195,0.67195,67800000.0
2005-12-23 23:05:00,0.672,0.67217,0.67195,0.67205,153000001.0
2005-12-23 23:06:00,0.67205,0.67205,0.67195,0.67195,63000001.0
2005-12-23 23:07:00,0.67195,0.67205,0.6719,0.67197,113500001.0
2005-12-23 23:08:00,0.67207,0.67207,0.67195,0.672,97000000.0
2005-12-23 23:09:00,0.67205,0.67212,0.67203,0.67205,76599999.0
2005-12-23 23:10:00,0.672,0.67205,0.672,0.672,67900000.0
2005-12-23 23:11:00,0.67205,0.6721,0.672,0.672,55800000.0
2005-12-23 23:12:00,0.67195,0.67207,0.67195,0.67207,57700000.0
2005-12-23 23:13:00,0.67205,0.67205,0.67195,0.67203,78400000.0
2005-12-23 23:14:00,0.67203,0.6721,0.672,0.672,95699995.0
2005-12-23 23:15:00,0.672,0.672,0.67195,0.67195,53500001.0
2005-12-23 23:16:00,0.672,0.67205,0.67195,0.67205,39699999.0
2005-12-23 23:17:00,0.67203,0.67205,0.67185,0.67192,95899998.0
2005-12-23 23:18:00,0.672,0.67205,0.67185,0.67205,43800001.0
2005-12-23 23:19:00,0.67195,0.672,0.67193,0.672,63000000.0
2005-12-23 23:20:00,0.67205,0.6721,0.67195,0.67205,150099996.0
2005-12-23 23:21:00,0.67195,0.672,0.67195,0.672,39100000.0
2005-12-23 23:22:00,0.67195,0.67205,0.67195,0.67205,56400000.0
2005-12-23 23:23:00,0.672,0.67205,0.67195,0.67195,72400000.0
2005-12-23 23:24:00,0.67195,0.67205,0.6719,0.67205,110899998.0
2005-12-23 23:25:00,0.67203,0.67205,0.6719,0.67205,94899998.0
2005-12-23 23:26:00,0.672,0.67205,0.67197,0.67205,84900001.0
2005-12-23 23:27:00,0.67205,0.67205,0.672,0.672,49000001.0
2005-12-23 23:28:00,0.672,0.67205,0.67195,0.67205,59400000.0
2005-12-23 23:29:00,0.67205,0.67205,0.67195,0.672,66399999.0
2005-12-23 23:30:00,0.67195,0.67205,0.67195,0.67205,69200001.0
2005-12-23 23:31:00,0.672,0.67205,0.672,0.672,74300002.0
2005-12-23 23:32:00,0.67205,0.67205,0.67195,0.67202,56700001.0
2005-12-23 23:33:00,0.67195,0.67207,0.67195,0.67197,91200000.0
2005-12-23 23:34:00,0.672,0.67205,0.67195,0.672,52700000.0
2005-12-23 23:35:00,0.67205,0.6721,0.67195,0.6721,72099999.0
2005-12-23 23:36:00,0.67202,0.6721,0.67195,0.67205,70000001.0
2005-12-23 23:37:00,0.67205,0.67205,0.67202,0.67205,55499999.0
2005-12-23 23:38:00,0.67205,0.6721,0.67195,0.67205,87499999.0
2005-12-23 23:39:00,0.67195,0.67205,0.67195,0.67198,97400000.0
2005-12-23 23:40:00,0.67205,0.67205,0.672,0.672,29000000.0
2005-12-23 23:41:00,0.67205,0.67205,0.67195,0.67205,56799998.0
2005-12-23 23:42:00,0.67195,0.672,0.67195,0.672,27900000.0
2005-12-23 23:43:00,0.67205,0.67205,0.67195,0.67205,70900001.0
2005-12-23 23:44:00,0.67205,0.67205,0.672,0.672,53600000.0
2005-12-23 23:45:00,0.6721,0.6721,0.67195,0.672,40000000.0
2005-12-23 23:46:00,0.672,0.6721,0.672,0.67205,137199998.0
2005-12-23 23:47:00,0.67205,0.67205,0.67197,0.67197,26300000.0
2005-12-23 23:48:00,0.67195,0.672,0.67195,0.67195,41400000.0
2005-12-23 23:49:00,0.67205,0.67205,0.67195,0.672,73200002.0
2005-12-23 23:50:00,0.67195,0.67205,0.67195,0.67205,35900001.0
2005-12-23 23:51:00,0.672,0.67205,0.67192,0.67205,46400000.0
2005-12-23 23:52:00,0.67195,0.6721,0.67195,0.67202,143999996.0
2005-12-23 23:53:00,0.67198,0.67205,0.67195,0.672,50199999.0
2005-12-23 23:54:00,0.672,0.6721,0.6719,0.67205,120000000.0
2005-12-23 23:55:00,0.67205,0.67205,0.67197,0.67197,119899999.0
2005-12-23 23:56:00,0.67205,0.67205,0.67195,0.672,88799999.0
2005-12-23 23:57:00,0.672,0.67205,0.672,0.672,90700002.0
2005-12-23 23:58:00,0.672,0.67205,0.67195,0.67205,54699998.0
2005-12-23 23:59:00,0.67195,0.67205,0.67195,0.67195,112400000.0
2005-12-26 00:02:00,0.673,0.673,0.673,0.673,121700001.0
2005-12-26 00:11:00,0.6726,0.6726,0.6726,0.6726,121700001.0
2005-12-26 00:14:00,0.6726,0.6727,0.6726,0.6727,121700001.0
2005-12-26 00:16:00,0.6728,0.6729,0.6726,0.6729,121700001.0
2005-12-26 00:17:00,0.6729,0.6729,0.6728,0.6728,121700001.0
2005-12-26 00:18:00,0.6736,0.6736,0.6736,0.6736,121700001.0
2005-12-26 00:26:00,0.6738,0.6738,0.6738,0.6738,121700001.0
2005-12-26 00:27:00,0.6739,0.6739,0.6732,0.6732,121700001.0
2005-12-26 00:28:00,0.6731,0.6731,0.6731,0.6731,121700001.0
2005-12-26 00:29:00,0.673,0.6731,0.673,0.6731,121700001.0
2005-12-26 00:34:00,0.673,0.673,0.673,0.673,121700001.0
2005-12-26 00:41:00,0.6732,0.6733,0.6731,0.6731,121700001.0
2005-12-26 00:42:00,0.6732,0.6733,0.6732,0.6733,121700001.0
2005-12-26 00:44:00,0.6733,0.6733,0.6732,0.6732,121700001.0
2005-12-26 00:45:00,0.6732,0.6732,0.6732,0.6732,121700001.0
2005-12-26 00:51:00,0.6729,0.673,0.6729,0.673,121700001.0
2005-12-26 00:52:00,0.6733,0.6733,0.673,0.6733,121700001.0
2005-12-26 00:53:00,0.6736,0.6736,0.6735,0.6735,121700001.0
2005-12-26 00:54:00,0.6735,0.6735,0.6735,0.6735,121700001.0
2005-12-26 00:56:00,0.674,0.6741,0.6737,0.674,121700001.0
2005-12-26 00:58:00,0.6743,0.6743,0.6739,0.6742,121700001.0
2005-12-26 00:59:00,0.6742,0.6742,0.6742,0.6742,121700001.0
2005-12-26 01:00:00,0.674,0.674,0.674,0.674,121700001.0
2005-12-26 01:01:00,0.6741,0.6741,0.6738,0.6739,121700001.0
2005-12-26 01:03:00,0.674,0.674,0.674,0.674,121700001.0
2005-12-26 01:04:00,0.6739,0.6739,0.6739,0.6739,121700001.0
2005-12-26 01:05:00,0.6739,0.6739,0.6732,0.6733,121700001.0
2005-12-26 01:07:00,0.6734,0.6737,0.6734,0.6736,121700001.0
2005-12-26 01:08:00,0.6735,0.6738,0.6735,0.6736,121700001.0
2005-12-26 01:09:00,0.6738,0.6739,0.6736,0.6737,121700001.0
2005-12-26 01:10:00,0.6737,0.6737,0.6735,0.6737,121700001.0
2005-12-26 01:11:00,0.6737,0.6737,0.6736,0.6736,121700001.0
2005-12-26 01:12:00,0.6737,0.6738,0.6736,0.6737,121700001.0
2005-12-26 01:13:00,0.6737,0.6737,0.6736,0.6736,121700001.0
2005-12-26 01:14:00,0.6736,0.6738,0.6735,0.6735,121700001.0
2005-12-26 01:15:00,0.6738,0.6738,0.6737,0.6737,121700001.0
2005-12-26 01:16:00,0.6737,0.6737,0.6737,0.6737,121700001.0
2005-12-26 01:21:00,0.6738,0.6739,0.6736,0.6737,121700001.0
2005-12-26 01:22:00,0.6738,0.6738,0.6737,0.6738,121700001.0
2005-12-26 01:23:00,0.6738,0.6738,0.6738,0.6738,121700001.0
2005-12-26 01:26:00,0.6737,0.6737,0.6737,0.6737,121700001.0
2005-12-26 01:27:00,0.6736,0.6737,0.6736,0.6737,121700001.0
2005-12-26 01:29:00,0.6737,0.6737,0.6735,0.6735,121700001.0
2005-12-26 01:30:00,0.6737,0.6737,0.6735,0.6737,121700001.0
2005-12-26 01:31:00,0.6737,0.674,0.6737,0.6737,121700001.0
2005-12-26 01:32:00,0.6739,0.674,0.6737,0.674,121700001.0
2005-12-26 01:33:00,0.6738,0.674,0.6737,0.674,121700001.0
2005-12-26 01:34:00,0.6739,0.6743,0.6739,0.674,121700001.0
2005-12-26 01:35:00,0.6741,0.6742,0.6739,0.6742,121700001.0
2005-12-26 01:36:00,0.674,0.6742,0.674,0.674,121700001.0
2005-12-26 01:37:00,0.6739,0.674,0.6739,0.674,121700001.0
2005-12-26 01:38:00,0.6741,0.6741,0.6741,0.6741,121700001.0
2005-12-26 01:39:00,0.674,0.674,0.674,0.674,121700001.0
2005-12-26 01:40:00,0.6741,0.6741,0.6741,0.6741,121700001.0
2005-12-26 01:41:00,0.6742,0.6743,0.6741,0.6741,121700001.0
2005-12-26 01:42:00,0.6741,0.6745,0.674,0.6743,121700001.0
2005-12-26 01:43:00,0.6745,0.6747,0.6743,0.6744,121700001.0
2005-12-26 01:44:00,0.6744,0.6747,0.6744,0.6744,121700001.0
2005-12-26 01:45:00,0.6745,0.6745,0.6741,0.6743,121700001.0
2005-12-26 01:46:00,0.6745,0.6747,0.6742,0.6742,121700001.0
2005-12-26 01:47:00,0.6741,0.6746,0.674,0.6746,121700001.0
2005-12-26 01:48:00,0.6747,0.6751,0.6745,0.6751,121700001.0
2005-12-26 01:49:00,0.6745,0.6754,0.6745,0.6752,121700001.0
2005-12-26 01:50:00,0.6751,0.6751,0.675,0.6751,121700001.0
2005-12-26 01:51:00,0.6749,0.6752,0.6749,0.675,121700001.0
2005-12-26 01:52:00,0.6749,0.675,0.6748,0.675,121700001.0
2005-12-26 01:53:00,0.6751,0.6751,0.6749,0.6751,121700001.0
2005-12-26 01:54:00,0.6751,0.6751,0.6751,0.6751,121700001.0
2005-12-26 01:55:00,0.6751,0.6754,0.6751,0.6754,121700001.0
2005-12-26 01:56:00,0.6754,0.6755,0.6748,0.6754,121700001.0
2005-12-26 01:57:00,0.6755,0.6755,0.6751,0.6755,121700001.0
2005-12-26 01:58:00,0.6754,0.6755,0.6753,0.6755,121700001.0
2005-12-26 01:59:00,0.6754,0.6755,0.6754,0.6755,121700001.0
2005-12-26 02:00:00,0.67353,0.67364,0.67298,0.6732,121700001.0
2005-12-26 02:01:00,0.67326,0.67331,0.6731,0.67322,86800001.0
2005-12-26 02:02:00,0.67319,0.67348,0.67314,0.67318,186799998.0
2005-12-26 02:03:00,0.67319,0.67334,0.67307,0.67307,177399999.0
2005-12-26 02:04:00,0.67309,0.67318,0.67246,0.67247,112699996.0
2005-12-26 02:05:00,0.67247,0.67258,0.67247,0.6725,164800001.0
2005-12-26 02:06:00,0.67249,0.67289,0.67249,0.6728,96700002.0
2005-12-26 02:07:00,0.67296,0.67311,0.6728,0.67287,122700000.0
2005-12-26 02:08:00,0.67312,0.67329,0.6728,0.67293,80499998.0
2005-12-26 02:09:00,0.67303,0.67303,0.6728,0.67287,130699999.0
2005-12-26 02:10:00,0.67304,0.67309,0.67276,0.67288,100600000.0
2005-12-26 02:11:00,0.67285,0.67312,0.67284,0.6731,105100000.0
2005-12-26 02:12:00,0.67283,0.67326,0.67276,0.67277,135799998.0
2005-12-26 02:13:00,0.67287,0.67315,0.67282,0.67282,154599998.0
2005-12-26 02:14:00,0.67288,0.67316,0.67287,0.67287,165300004.0
2005-12-26 02:15:00,0.67273,0.67304,0.67273,0.67293,80300000.0
2005-12-26 02:16:00,0.67291,0.6731,0.67291,0.67307,106200001.0
2005-12-26 02:17:00,0.67306,0.67306,0.67297,0.67303,54600000.0
2005-12-26 02:18:00,0.67289,0.67303,0.67289,0.67294,69999999.0
2005-12-26 02:19:00,0.6729,0.67299,0.67279,0.67285,100300000.0
2005-12-26 02:20:00,0.67284,0.67321,0.67279,0.67304,152700001.0
2005-12-26 02:21:00,0.67289,0.67311,0.67279,0.67308,185399997.0
2005-12-26 02:22:00,0.67347,0.67349,0.6731,0.67316,102200001.0
2005-12-26 02:23:00,0.67305,0.67326,0.67301,0.67306,161500000.0
2005-12-26 02:24:00,0.67311,0.67321,0.67307,0.67311,173900000.0
2005-12-26 02:25:00,0.67326,0.67326,0.67278,0.6729,96800000.0
2005-12-26 02:26:00,0.67293,0.67313,0.67288,0.67301,73200001.0
2005-12-26 02:27:00,0.6732,0.67329,0.67299,0.67313,112400001.0
2005-12-26 02:28:00,0.67293,0.67293,0.67266,0.67284,118300001.0
2005-12-26 02:29:00,0.67274,0.673,0.67269,0.6728,109599998.0
2005-12-26 02:30:00,0.67296,0.67325,0.67296,0.67304,96100001.0
2005-12-26 02:31:00,0.67304,0.67341,0.6729,0.67335,136900000.0
2005-12-26 02:32:00,0.67332,0.67333,0.67301,0.67333,74100000.0
2005-12-26 02:33:00,0.67355,0.6736,0.67323,0.67333,93900000.0
2005-12-26 02:34:00,0.67331,0.67351,0.6732,0.67347,138100000.0
2005-12-26 02:35:00,0.67325,0.67346,0.67315,0.67315,143000001.0
2005-12-26 02:36:00,0.67323,0.67342,0.67318,0.67318,149499999.0
2005-12-26 02:37:00,0.67324,0.6734,0.67311,0.67331,86200000.0
2005-12-26 02:38:00,0.67338,0.67341,0.67333,0.6734,116599997.0
2005-12-26 02:39:00,0.67352,0.6736,0.67341,0.67352,97700000.0
2005-12-26 02:40:00,0.67341,0.67372,0.67326,0.67336,150300001.0
2005-12-26 02:41:00,0.67338,0.67386,0.67338,0.67358,88999999.0
2005-12-26 02:42:00,0.67396,0.6741,0.67372,0.67377,81200000.0
2005-12-26 02:43:00,0.67392,0.67397,0.67367,0.67376,98399999.0
2005-12-26 02:44:00,0.67382,0.67389,0.67344,0.67357,72200000.0
2005-12-26 02:45:00,0.67375,0.67396,0.67334,0.67336,145099998.0
2005-12-26 02:46:00,0.67323,0.67423,0.67323,0.67415,94700001.0
2005-12-26 02:47:00,0.67398,0.6744,0.67386,0.67435,137100002.0
2005-12-26 02:48:00,0.67415,0.6746,0.67406,0.67448,86500000.0
2005-12-26 02:49:00,0.67451,0.67463,0.67417,0.67432,90200000.0
2005-12-26 02:50:00,0.67449,0.67466,0.6742,0.67429,101400001.0
2005-12-26 02:51:00,0.67437,0.67445,0.67428,0.67434,115600001.0
2005-12-26 02:52:00,0.67435,0.67447,0.67428,0.67434,190100000.0
2005-12-26 02:53:00,0.6743,0.67453,0.67419,0.67453,83399999.0
2005-12-26 02:54:00,0.67451,0.67471,0.67445,0.67459,90100000.0
2005-12-26 02:55:00,0.6744,0.67476,0.67424,0.67459,112299998.0
2005-12-26 02:56:00,0.67467,0.67468,0.67456,0.67458,103999997.0
2005-12-26 02:57:00,0.6746,0.67474,0.67444,0.67464,144499997.0
2005-12-26 02:58:00,0.6745,0.67483,0.67448,0.67451,144799999.0
2005-12-26 02:59:00,0.67463,0.67472,0.67456,0.67458,123999999.0
2005-12-26 03:00:00,0.67453,0.6746,0.6743,0.6744,80500001.0
2005-12-26 03:01:00,0.67444,0.67477,0.67444,0.67474,95499999.0
2005-12-26 03:02:00,0.6745,0.6746,0.67431,0.67448,117500000.0
2005-12-26 03:03:00,0.67442,0.67448,0.67412,0.67412,197799998.0
2005-12-26 03:04:00,0.67427,0.67438,0.6742,0.6743,139200000.0
2005-12-26 03:05:00,0.6743,0.6744,0.67424,0.6744,167900000.0
2005-12-26 03:06:00,0.67433,0.67438,0.67425,0.67435,118300001.0
2005-12-26 03:07:00,0.67435,0.6744,0.67423,0.67434,99700000.0
2005-12-26 03:08:00,0.67427,0.67441,0.67426,0.67435,163199999.0
2005-12-26 03:09:00,0.67432,0.67432,0.67419,0.67428,64500000.0
2005-12-26 03:10:00,0.67432,0.67443,0.67427,0.67432,158600001.0
2005-12-26 03:11:00,0.67429,0.67438,0.67384,0.67396,134599999.0
2005-12-26 03:12:00,0.67402,0.67409,0.67384,0.67403,98299999.0
2005-12-26 03:13:00,0.67401,0.67414,0.67391,0.67397,108599999.0
2005-12-26 03:14:00,0.67395,0.67405,0.67383,0.67399,74799999.0
2005-12-26 03:15:00,0.67387,0.67393,0.67382,0.67393,99200000.0
2005-12-26 03:16:00,0.67392,0.67392,0.67379,0.67379,117000001.0
2005-12-26 03:17:00,0.67375,0.67395,0.67374,0.67395,112000001.0
2005-12-26 03:18:00,0.67393,0.67393,0.67371,0.67377,106800000.0
2005-12-26 03:19:00,0.67385,0.67385,0.67354,0.67372,96400000.0
2005-12-26 03:20:00,0.67379,0.67388,0.6737,0.67388,190799999.0
2005-12-26 03:21:00,0.6739,0.6739,0.6739,0.6739,71299999.0
2005-12-26 03:22:00,0.67384,0.67384,0.67376,0.67379,71299999.0
2005-12-26 03:23:00,0.67376,0.67386,0.67374,0.6738,102300000.0
2005-12-26 03:24:00,0.67385,0.67385,0.67379,0.67385,47700000.0
2005-12-26 03:25:00,0.67383,0.67391,0.67374,0.67391,86999999.0
2005-12-26 03:26:00,0.67393,0.67393,0.67375,0.67375,83899997.0
2005-12-26 03:27:00,0.67388,0.67388,0.67373,0.67385,91499999.0
2005-12-26 03:28:00,0.67372,0.6738,0.67369,0.67372,99099999.0
2005-12-26 03:29:00,0.67377,0.6738,0.67377,0.6738,35800000.0
2005-12-26 03:30:00,0.67385,0.67408,0.67372,0.67402,118599998.0
2005-12-26 03:31:00,0.67396,0.67397,0.67365,0.6738,105499999.0
2005-12-26 03:32:00,0.67382,0.67395,0.6738,0.67387,116800000.0
2005-12-26 03:33:00,0.67378,0.67389,0.67366,0.67366,72400000.0
2005-12-26 03:34:00,0.67368,0.67385,0.67368,0.67372,74000001.0
2005-12-26 03:35:00,0.67373,0.67394,0.67355,0.67379,102999999.0
2005-12-26 03:36:00,0.67386,0.67386,0.67336,0.67351,151700000.0
2005-12-26 03:37:00,0.67366,0.67369,0.67349,0.67349,74200000.0
2005-12-26 03:38:00,0.67359,0.67386,0.67359,0.67386,64099999.0
2005-12-26 03:39:00,0.67371,0.67389,0.67361,0.67389,39300000.0
2005-12-26 03:40:00,0.67388,0.67402,0.67385,0.67402,66100000.0
2005-12-26 03:41:00,0.67401,0.67401,0.67379,0.67394,59599999.0
2005-12-26 03:42:00,0.67386,0.674,0.67386,0.674,112500000.0
2005-12-26 03:43:00,0.67387,0.67389,0.67384,0.67387,76999999.0
2005-12-26 03:44:00,0.6739,0.6739,0.67376,0.67386,106299999.0
2005-12-26 03:45:00,0.67395,0.67395,0.6737,0.6737,73200001.0
2005-12-26 03:46:00,0.67393,0.67397,0.67372,0.67386,83999999.0
2005-12-26 03:47:00,0.67374,0.67382,0.67374,0.67379,94299998.0
2005-12-26 03:48:00,0.67375,0.67388,0.67371,0.67387,86000000.0
2005-12-26 03:49:00,0.67377,0.67395,0.67374,0.67395,97099999.0
2005-12-26 03:50:00,0.67399,0.67403,0.67356,0.67357,89000002.0
2005-12-26 03:51:00,0.67377,0.6738,0.67362,0.67362,110100002.0
2005-12-26 03:52:00,0.67373,0.67373,0.67364,0.67367,108099999.0
2005-12-26 03:53:00,0.67362,0.67371,0.67361,0.67361,73099998.0
2005-12-26 03:54:00,0.67365,0.67385,0.67351,0.67379,79100000.0
2005-12-26 03:55:00,0.67358,0.67361,0.6735,0.6735,111700001.0
2005-12-26 03:56:00,0.67336,0.67369,0.67336,0.67344,171099995.0
2005-12-26 03:57:00,0.67358,0.67359,0.67329,0.67336,140200001.0
2005-12-26 03:58:00,0.67336,0.67336,0.67312,0.67319,203100000.0
2005-12-26 03:59:00,0.67327,0.67337,0.67324,0.67325,78099999.0
2005-12-26 04:00:00,0.6737,0.6737,0.6736,0.6736,87799999.0
2005-12-26 04:01:00,0.67329,0.67342,0.67328,0.67328,87799999.0
2005-12-26 04:02:00,0.67327,0.67349,0.67327,0.67332,66899999.0
2005-12-26 04:03:00,0.67334,0.67358,0.67334,0.67352,129299998.0
2005-12-26 04:04:00,0.6736,0.6736,0.67351,0.67351,68300000.0
2005-12-26 04:05:00,0.67346,0.67358,0.67328,0.6733,98699999.0
2005-12-26 04:06:00,0.67339,0.67342,0.67329,0.6734,153899999.0
2005-12-26 04:07:00,0.67342,0.67346,0.67336,0.67346,81700000.0
2005-12-26 04:08:00,0.67361,0.67361,0.67318,0.67321,60700000.0
2005-12-26 04:09:00,0.67313,0.67343,0.67312,0.67343,105600001.0
2005-12-26 04:10:00,0.6732,0.67358,0.67292,0.6735,75500000.0
2005-12-26 04:11:00,0.67346,0.67346,0.67313,0.67314,44500000.0
2005-12-26 04:12:00,0.6732,0.6732,0.67304,0.67312,152899998.0
2005-12-26 04:13:00,0.67313,0.67313,0.67305,0.67312,39700000.0
2005-12-26 04:14:00,0.67317,0.67331,0.67308,0.6733,103200000.0
2005-12-26 04:15:00,0.67352,0.67352,0.67298,0.67303,105499998.0
2005-12-26 04:16:00,0.67292,0.67311,0.67292,0.67307,112400000.0
2005-12-26 04:17:00,0.67317,0.67327,0.67302,0.67307,115299999.0
2005-12-26 04:18:00,0.673,0.67309,0.673,0.67306,98200001.0
2005-12-26 04:19:00,0.67298,0.67307,0.67295,0.67304,127300000.0
2005-12-26 04:20:00,0.67303,0.67317,0.67292,0.6731,106500002.0
2005-12-26 04:21:00,0.67308,0.67339,0.673,0.67302,131200001.0
2005-12-26 04:22:00,0.67312,0.67332,0.67308,0.67308,93200000.0
2005-12-26 04:23:00,0.67298,0.67298,0.6729,0.67292,72699999.0
2005-12-26 04:24:00,0.67292,0.67298,0.67292,0.67293,57599999.0
2005-12-26 04:25:00,0.67307,0.67316,0.67287,0.67306,80400001.0
2005-12-26 04:26:00,0.67298,0.67299,0.67293,0.67293,92799999.0
2005-12-26 04:27:00,0.67303,0.67303,0.67291,0.67292,65199999.0
2005-12-26 04:28:00,0.67307,0.67333,0.67301,0.67333,82300000.0
2005-12-26 04:29:00,0.67325,0.67325,0.67317,0.6732,75700000.0
2005-12-26 04:30:00,0.67318,0.67328,0.67315,0.67321,118600001.0
2005-12-26 04:31:00,0.67316,0.67325,0.67314,0.67317,78200000.0
2005-12-26 04:32:00,0.6731,0.67331,0.6731,0.67331,54200000.0
2005-12-26 04:33:00,0.67327,0.67327,0.6731,0.6732,72600000.0
2005-12-26 04:34:00,0.6732,0.6733,0.67263,0.67263,149999999.0
2005-12-26 04:35:00,0.67243,0.67302,0.67243,0.67279,127400000.0
2005-12-26 04:36:00,0.67264,0.6729,0.67254,0.6729,88499999.0
2005-12-26 04:37:00,0.67286,0.67312,0.67278,0.67312,70599999.0
2005-12-26 04:38:00,0.67301,0.67301,0.67259,0.67274,114400001.0
2005-12-26 04:39:00,0.67272,0.6729,0.6727,0.67284,75700000.0
2005-12-26 04:40:00,0.67285,0.6729,0.67272,0.67276,51100000.0
2005-12-26 04:41:00,0.67279,0.67287,0.67276,0.67287,57099999.0
2005-12-26 04:42:00,0.67288,0.6729,0.67264,0.67273,111200000.0
2005-12-26 04:43:00,0.6727,0.67279,0.67255,0.67271,107299999.0
2005-12-26 04:44:00,0.6728,0.67285,0.67249,0.67262,90100002.0
2005-12-26 04:45:00,0.67286,0.67304,0.67283,0.67294,111100000.0
2005-12-26 04:46:00,0.67299,0.67299,0.67259,0.67259,103599997.0
2005-12-26 04:47:00,0.67262,0.67272,0.67262,0.67263,80500000.0
2005-12-26 04:48:00,0.67258,0.67268,0.67257,0.67266,117000002.0
2005-12-26 04:49:00,0.67272,0.67304,0.67272,0.6729,93600001.0
2005-12-26 04:50:00,0.67301,0.67311,0.67301,0.67307,52600000.0
2005-12-26 04:51:00,0.67298,0.67305,0.67288,0.67292,117000000.0
2005-12-26 04:52:00,0.67307,0.67313,0.67304,0.67304,112200002.0
2005-12-26 04:53:00,0.6731,0.67321,0.67305,0.67306,110200000.0
2005-12-26 04:54:00,0.67302,0.67304,0.67299,0.673,46600000.0
2005-12-26 04:55:00,0.67307,0.6731,0.67278,0.67278,90199999.0
2005-12-26 04:56:00,0.67272,0.67303,0.67272,0.67303,83800000.0
2005-12-26 04:57:00,0.67316,0.67326,0.67277,0.673,117500000.0
2005-12-26 04:58:00,0.67297,0.6731,0.67293,0.67293,83800000.0
2005-12-26 04:59:00,0.67301,0.67315,0.67289,0.67297,120000001.0
2005-12-26 05:00:00,0.67294,0.67336,0.67294,0.67335,149500001.0
2005-12-26 05:01:00,0.67309,0.67323,0.67283,0.67293,59000000.0
2005-12-26 05:02:00,0.67297,0.67307,0.6727,0.6727,46300000.0
2005-12-26 05:03:00,0.67311,0.67311,0.673,0.67307,87299998.0
2005-12-26 05:04:00,0.67308,0.67324,0.67285,0.6731,106100000.0
2005-12-26 05:05:00,0.67312,0.67312,0.67292,0.67297,78300000.0
2005-12-26 05:06:00,0.67305,0.67305,0.67279,0.67286,39900001.0
2005-12-26 05:07:00,0.67287,0.67288,0.67279,0.67284,109399999.0
2005-12-26 05:08:00,0.67285,0.67301,0.67281,0.67294,81400000.0
2005-12-26 05:09:00,0.67304,0.6732,0.67292,0.67315,92200002.0
2005-12-26 05:10:00,0.67314,0.67325,0.67314,0.67319,78100000.0
2005-12-26 05:11:00,0.67308,0.67319,0.67302,0.67315,99999999.0
2005-12-26 05:12:00,0.67309,0.67322,0.67304,0.67304,71500000.0
2005-12-26 05:13:00,0.67302,0.67311,0.67295,0.67308,102100000.0
2005-12-26 05:14:00,0.67308,0.6732,0.67297,0.6732,85100001.0
2005-12-26 05:15:00,0.67317,0.67317,0.67302,0.67303,67600000.0
2005-12-26 05:16:00,0.67306,0.67317,0.67293,0.67298,68400000.0
2005-12-26 05:17:00,0.67308,0.67311,0.67293,0.67303,78999999.0
2005-12-26 05:18:00,0.67311,0.67311,0.67283,0.67294,76499999.0
2005-12-26 05:19:00,0.67295,0.67304,0.67285,0.67287,61300000.0
2005-12-26 05:20:00,0.67289,0.6731,0.67286,0.67309,60800000.0
2005-12-26 05:21:00,0.67308,0.67324,0.67302,0.67317,99200001.0
2005-12-26 05:22:00,0.67315,0.67327,0.67314,0.67327,33500000.0
2005-12-26 05:23:00,0.67312,0.67331,0.67301,0.67301,90899999.0
2005-12-26 05:24:00,0.67306,0.67307,0.67292,0.67298,110000000.0
2005-12-26 05:25:00,0.67298,0.67307,0.67298,0.67299,147099998.0
2005-12-26 05:26:00,0.67285,0.67293,0.67284,0.67286,94700000.0
2005-12-26 05:27:00,0.67294,0.67356,0.6729,0.67356,47800000.0
2005-12-26 05:28:00,0.67314,0.67356,0.67305,0.67317,119099999.0
2005-12-26 05:29:00,0.67327,0.6736,0.67304,0.67356,94700001.0
2005-12-26 05:30:00,0.6734,0.67349,0.67307,0.67313,141300001.0
2005-12-26 05:31:00,0.67296,0.67332,0.67292,0.67317,133000001.0
2005-12-26 05:32:00,0.67341,0.67362,0.67326,0.67326,153799999.0
2005-12-26 05:33:00,0.67345,0.67377,0.67342,0.6737,73600000.0
2005-12-26 05:34:00,0.67392,0.67393,0.67353,0.67363,93099999.0
2005-12-26 05:35:00,0.67363,0.67363,0.6735,0.67363,112700002.0
2005-12-26 05:36:00,0.67372,0.67372,0.6733,0.67352,88400000.0
2005-12-26 05:37:00,0.67368,0.67376,0.67368,0.6737,39800000.0
2005-12-26 05:38:00,0.67366,0.67369,0.67358,0.67361,98099999.0
2005-12-26 05:39:00,0.67351,0.67364,0.6735,0.67353,59200000.0
2005-12-26 05:40:00,0.6736,0.67379,0.67357,0.67364,94400000.0
2005-12-26 05:41:00,0.67357,0.67365,0.67355,0.67365,76400000.0
2005-12-26 05:42:00,0.67364,0.67366,0.67347,0.67362,89300000.0
2005-12-26 05:43:00,0.67359,0.67359,0.67353,0.67358,56999999.0
2005-12-26 05:44:00,0.67347,0.67376,0.67337,0.67345,115600001.0
2005-12-26 05:45:00,0.67338,0.6736,0.67338,0.6736,77900002.0
2005-12-26 05:46:00,0.67348,0.67362,0.67345,0.67355,91099999.0
2005-12-26 05:47:00,0.67359,0.67359,0.67329,0.67329,88600001.0
2005-12-26 05:48:00,0.6735,0.67352,0.67344,0.67347,64100000.0
2005-12-26 05:49:00,0.67336,0.6734,0.67326,0.67326,89100000.0
2005-12-26 05:50:00,0.67328,0.67358,0.67318,0.67319,92299999.0
2005-12-26 05:51:00,0.67349,0.67356,0.67345,0.67345,54099999.0
2005-12-26 05:52:00,0.67352,0.67352,0.67336,0.6734,34600000.0
2005-12-26 05:53:00,0.67348,0.67367,0.67348,0.67357,71900000.0
2005-12-26 05:54:00,0.67341,0.67367,0.67331,0.67345,138600000.0
2005-12-26 05:55:00,0.67341,0.67364,0.67341,0.67356,122000000.0
2005-12-26 05:56:00,0.67351,0.67351,0.67336,0.67336,70100000.0
2005-12-26 05:57:00,0.67338,0.67381,0.67338,0.6735,82800000.0
2005-12-26 05:58:00,0.67353,0.67361,0.67336,0.67349,85600000.0
2005-12-26 05:59:00,0.6736,0.6736,0.67335,0.67338,39800000.0
2005-12-26 06:00:00,0.67318,0.67335,0.67318,0.6733,102799997.0
2005-12-26 06:01:00,0.67347,0.67347,0.67331,0.67333,89499998.0
2005-12-26 06:02:00,0.67337,0.67352,0.67336,0.67348,89099998.0
2005-12-26 06:03:00,0.67355,0.67365,0.67355,0.67365,32500000.0
2005-12-26 06:04:00,0.67372,0.67372,0.67357,0.67357,114599999.0
2005-12-26 06:05:00,0.67364,0.67373,0.67358,0.67373,158200001.0
2005-12-26 06:06:00,0.67366,0.67366,0.67355,0.67358,65800002.0
2005-12-26 06:07:00,0.67364,0.67369,0.67359,0.67359,79300001.0
2005-12-26 06:08:00,0.67351,0.67364,0.67351,0.67358,76700000.0
2005-12-26 06:09:00,0.67361,0.6737,0.67349,0.6737,150999999.0
2005-12-26 06:10:00,0.67361,0.67373,0.67351,0.6737,92699999.0
2005-12-26 06:11:00,0.67365,0.67373,0.67358,0.67373,91300000.0
2005-12-26 06:12:00,0.67369,0.67369,0.67348,0.67362,46100000.0
2005-12-26 06:13:00,0.67363,0.67369,0.67353,0.67365,100599999.0
2005-12-26 06:14:00,0.67367,0.6737,0.6735,0.6737,85699999.0
2005-12-26 06:15:00,0.67361,0.67361,0.67339,0.67345,48200000.0
2005-12-26 06:16:00,0.67337,0.67338,0.6731,0.67338,95000002.0
2005-12-26 06:17:00,0.67341,0.67341,0.67319,0.67323,105900000.0
2005-12-26 06:18:00,0.67305,0.67343,0.67298,0.67323,78600000.0
2005-12-26 06:19:00,0.67339,0.67354,0.67318,0.67332,138999999.0
2005-12-26 06:20:00,0.67313,0.67324,0.67295,0.67315,114899999.0
2005-12-26 06:21:00,0.67312,0.67391,0.67312,0.67376,51600000.0
2005-12-26 06:22:00,0.67355,0.67367,0.67345,0.67359,115600002.0
2005-12-26 06:23:00,0.67372,0.67372,0.67309,0.67316,101199998.0
2005-12-26 06:24:00,0.6732,0.67327,0.67307,0.67321,106900001.0
2005-12-26 06:25:00,0.67317,0.67343,0.67316,0.67329,83799999.0
2005-12-26 06:26:00,0.67332,0.67345,0.67295,0.67295,104199999.0
2005-12-26 06:27:00,0.67311,0.67328,0.673,0.67325,121000002.0
2005-12-26 06:28:00,0.67321,0.67321,0.67301,0.67313,77400000.0
2005-12-26 06:29:00,0.67312,0.6733,0.67304,0.67326,107799999.0
2005-12-26 06:30:00,0.67325,0.67331,0.67308,0.6732,42200000.0
2005-12-26 06:31:00,0.67317,0.67357,0.67317,0.67327,111199996.0
2005-12-26 06:32:00,0.67349,0.67351,0.67321,0.67326,148900002.0
2005-12-26 06:33:00,0.67308,0.67334,0.67308,0.67333,61700000.0
2005-12-26 06:34:00,0.67321,0.67338,0.67321,0.67326,80600000.0
2005-12-26 06:35:00,0.67327,0.67334,0.67322,0.67334,73500000.0
2005-12-26 06:36:00,0.67322,0.67353,0.67322,0.67348,109200000.0
2005-12-26 06:37:00,0.67354,0.67361,0.67334,0.67361,106199999.0
2005-12-26 06:38:00,0.67352,0.67354,0.67338,0.67346,146400002.0
2005-12-26 06:39:00,0.67355,0.67355,0.6734,0.6734,28699999.0
2005-12-26 06:40:00,0.67329,0.67341,0.67329,0.67338,28000000.0
2005-12-26 06:41:00,0.67343,0.6735,0.67341,0.67343,45400000.0
2005-12-26 06:42:00,0.67323,0.67349,0.67323,0.67345,116099999.0
2005-12-26 06:43:00,0.67335,0.67344,0.67315,0.67322,86000000.0
2005-12-26 06:44:00,0.67326,0.67348,0.67313,0.67341,119399999.0
2005-12-26 06:45:00,0.67352,0.67358,0.67345,0.6735,163800002.0
2005-12-26 06:46:00,0.67356,0.67358,0.67348,0.67358,98500002.0
2005-12-26 06:47:00,0.67352,0.67365,0.67349,0.67351,93099999.0
2005-12-26 06:48:00,0.67353,0.67361,0.67342,0.67349,99600000.0
2005-12-26 06:49:00,0.67353,0.67356,0.67347,0.67349,112299999.0
2005-12-26 06:50:00,0.67351,0.67355,0.67351,0.67355,89000000.0
2005-12-26 06:51:00,0.67366,0.67366,0.67344,0.67348,106300000.0
2005-12-26 06:52:00,0.67358,0.67358,0.67343,0.67355,141999999.0
2005-12-26 06:53:00,0.67346,0.67352,0.67327,0.67341,57600001.0
2005-12-26 06:54:00,0.67339,0.67351,0.67332,0.6734,126200000.0
2005-12-26 06:55:00,0.67334,0.67338,0.67306,0.67317,96799999.0
2005-12-26 06:56:00,0.67299,0.67323,0.67287,0.67318,58800000.0
2005-12-26 06:57:00,0.67325,0.67342,0.67309,0.67322,117299999.0
2005-12-26 06:58:00,0.67296,0.67329,0.67291,0.67295,126200001.0
2005-12-26 06:59:00,0.67334,0.67338,0.67304,0.67329,105899999.0
2005-12-26 07:00:00,0.67324,0.67358,0.67323,0.6734,142000001.0
2005-12-26 07:01:00,0.6733,0.6734,0.6733,0.6734,37500000.0
2005-12-26 07:02:00,0.67341,0.67341,0.67326,0.6733,99699999.0
2005-12-26 07:03:00,0.67338,0.67338,0.67329,0.6733,97600000.0
2005-12-26 07:04:00,0.67327,0.67335,0.67323,0.67323,65600002.0
2005-12-26 07:05:00,0.67322,0.6734,0.67319,0.6734,100299999.0
2005-12-26 07:06:00,0.67337,0.67337,0.67302,0.67304,76500000.0
2005-12-26 07:07:00,0.67315,0.67323,0.67302,0.67321,71199999.0
2005-12-26 07:08:00,0.67342,0.67345,0.67325,0.67329,41500000.0
2005-12-26 07:09:00,0.67305,0.67322,0.67304,0.6732,119999998.0
2005-12-26 07:10:00,0.67322,0.67322,0.67303,0.67303,50400000.0
2005-12-26 07:11:00,0.67308,0.67337,0.67288,0.67315,110000000.0
2005-12-26 07:12:00,0.67319,0.67331,0.673,0.673,120399999.0
2005-12-26 07:13:00,0.67316,0.67321,0.67313,0.67319,57900001.0
2005-12-26 07:14:00,0.67316,0.67319,0.673,0.67319,53300000.0
2005-12-26 07:15:00,0.67326,0.67331,0.67283,0.67294,85800000.0
2005-12-26 07:16:00,0.67303,0.67306,0.67287,0.67287,58100000.0
2005-12-26 07:17:00,0.67288,0.67292,0.67288,0.67292,18300000.0
2005-12-26 07:18:00,0.67296,0.67324,0.67292,0.6731,158299998.0
2005-12-26 07:19:00,0.67316,0.67323,0.67302,0.67315,162099997.0
2005-12-26 07:20:00,0.67311,0.67321,0.67309,0.6731,82199999.0
2005-12-26 07:21:00,0.67321,0.67345,0.67302,0.67316,112300000.0
2005-12-26 07:22:00,0.67317,0.67327,0.67293,0.67293,193099999.0
2005-12-26 07:23:00,0.67299,0.67318,0.67299,0.67318,42300000.0
2005-12-26 07:24:00,0.67323,0.67349,0.67312,0.67312,100599999.0
2005-12-26 07:25:00,0.67318,0.67321,0.67297,0.67305,100100000.0
2005-12-26 07:26:00,0.67302,0.67313,0.67297,0.67297,79700000.0
2005-12-26 07:27:00,0.67291,0.67318,0.67286,0.67318,101499999.0
2005-12-26 07:28:00,0.67295,0.67324,0.6729,0.67297,146700003.0
2005-12-26 07:29:00,0.6729,0.67335,0.67274,0.67311,147599997.0
2005-12-26 07:30:00,0.67298,0.67309,0.67292,0.67292,111400000.0
2005-12-26 07:31:00,0.67299,0.67334,0.67298,0.67334,100999999.0
2005-12-26 07:32:00,0.67339,0.67339,0.67305,0.67322,59300001.0
2005-12-26 07:33:00,0.67324,0.67328,0.67317,0.6732,79700000.0
2005-12-26 07:34:00,0.67312,0.67327,0.67282,0.67311,48200000.0
2005-12-26 07:35:00,0.67303,0.67325,0.67303,0.67317,107499998.0
2005-12-26 07:36:00,0.67316,0.6733,0.6731,0.6733,62200000.0
2005-12-26 07:37:00,0.67334,0.67339,0.67299,0.673,95799999.0
2005-12-26 07:38:00,0.67303,0.67321,0.67301,0.67317,126800001.0
2005-12-26 07:39:00,0.67314,0.67327,0.67308,0.67315,137700000.0
2005-12-26 07:40:00,0.67315,0.67329,0.67315,0.67325,138899998.0
2005-12-26 07:41:00,0.67325,0.67333,0.67322,0.6733,83700000.0
2005-12-26 07:42:00,0.6733,0.6733,0.67319,0.6732,90600000.0
2005-12-26 07:43:00,0.67322,0.67322,0.67303,0.67303,98100000.0
2005-12-26 07:44:00,0.67318,0.67318,0.67309,0.67312,51400000.0
2005-12-26 07:45:00,0.67313,0.6733,0.67313,0.67314,165000000.0
2005-12-26 07:46:00,0.67322,0.67329,0.67313,0.67313,33000000.0
2005-12-26 07:47:00,0.6732,0.67333,0.6732,0.67322,106399999.0
2005-12-26 07:48:00,0.67317,0.67323,0.67302,0.67323,63800002.0
2005-12-26 07:49:00,0.67319,0.67327,0.67315,0.67323,105700002.0
2005-12-26 07:50:00,0.67321,0.67324,0.67298,0.6731,81500001.0
2005-12-26 07:51:00,0.67317,0.67317,0.67272,0.67281,123500001.0
2005-12-26 07:52:00,0.67299,0.6732,0.67296,0.6732,78000000.0
2005-12-26 07:53:00,0.67302,0.6732,0.67296,0.67312,90900000.0
2005-12-26 07:54:00,0.67316,0.67324,0.67305,0.67317,138900001.0
2005-12-26 07:55:00,0.67315,0.6734,0.67306,0.67337,100400001.0
2005-12-26 07:56:00,0.67357,0.67357,0.67301,0.67301,91100000.0
2005-12-26 07:57:00,0.67316,0.67326,0.67304,0.67312,121800000.0
2005-12-26 07:58:00,0.67322,0.67329,0.67291,0.67309,110700000.0
2005-12-26 07:59:00,0.67335,0.67347,0.67314,0.67326,122699999.0
2005-12-26 08:00:00,0.67319,0.67344,0.67316,0.67331,125300000.0
2005-12-26 08:01:00,0.6733,0.6733,0.67311,0.6732,124599999.0
2005-12-26 08:02:00,0.67337,0.67353,0.67319,0.67327,91599999.0
2005-12-26 08:03:00,0.67322,0.67346,0.67312,0.67328,108200000.0
2005-12-26 08:04:00,0.67326,0.67346,0.67312,0.67325,96999999.0
2005-12-26 08:05:00,0.67345,0.67366,0.67337,0.67337,116400000.0
2005-12-26 08:06:00,0.67352,0.67367,0.67322,0.67329,121900000.0
2005-12-26 08:07:00,0.67314,0.67375,0.67314,0.67375,72500000.0
2005-12-26 08:08:00,0.67362,0.67362,0.67322,0.67329,146199999.0
2005-12-26 08:09:00,0.67324,0.67324,0.6731,0.67323,81299999.0
2005-12-26 08:10:00,0.6735,0.67377,0.67342,0.67365,117699998.0
2005-12-26 08:11:00,0.67367,0.6739,0.67342,0.67365,103100001.0
2005-12-26 08:12:00,0.67366,0.67398,0.67341,0.67358,72399999.0
2005-12-26 08:13:00,0.6734,0.67366,0.67337,0.6736,84600000.0
2005-12-26 08:14:00,0.67374,0.67374,0.67332,0.67338,78100000.0
2005-12-26 08:15:00,0.6736,0.6736,0.67335,0.67335,84100001.0
2005-12-26 08:16:00,0.67334,0.67346,0.67334,0.67339,70699998.0
2005-12-26 08:17:00,0.67355,0.67374,0.67355,0.6737,86600002.0
2005-12-26 08:18:00,0.6736,0.6738,0.67349,0.6735,91000000.0
2005-12-26 08:19:00,0.67334,0.67356,0.67322,0.6735,66000000.0
2005-12-26 08:20:00,0.67354,0.67371,0.67341,0.67356,128500001.0
2005-12-26 08:21:00,0.67352,0.67362,0.67344,0.67355,82100000.0
2005-12-26 08:22:00,0.67349,0.67356,0.67339,0.67339,52200000.0
2005-12-26 08:23:00,0.67357,0.67392,0.67357,0.67389,89500000.0
2005-12-26 08:24:00,0.6739,0.67401,0.67379,0.67389,107399999.0
2005-12-26 08:25:00,0.67369,0.67388,0.67351,0.67362,94100000.0
2005-12-26 08:26:00,0.67417,0.67417,0.67372,0.67375,162800000.0
2005-12-26 08:27:00,0.67368,0.67374,0.67348,0.6737,125499999.0
2005-12-26 08:29:00,0.67379,0.67379,0.67376,0.67376,67400002.0
2005-12-26 08:30:00,0.67386,0.67388,0.67371,0.67373,110999999.0
2005-12-26 08:31:00,0.67377,0.67377,0.67366,0.67371,63900000.0
2005-12-26 08:32:00,0.67378,0.67383,0.67374,0.67379,73699998.0
2005-12-26 08:33:00,0.67369,0.67378,0.67363,0.67376,65900001.0
2005-12-26 08:34:00,0.67393,0.67394,0.67388,0.67394,47900001.0
2005-12-26 08:35:00,0.67381,0.67381,0.6737,0.6737,20000000.0
2005-12-26 08:36:00,0.6736,0.6741,0.6736,0.6737,86800000.0
2005-12-26 08:37:00,0.6738,0.6739,0.67367,0.6739,118700000.0
2005-12-26 08:38:00,0.67384,0.67384,0.67369,0.67369,33100000.0
2005-12-26 08:39:00,0.67375,0.67389,0.67373,0.67373,69399999.0
2005-12-26 08:40:00,0.67378,0.6738,0.67378,0.67378,15900000.0
2005-12-26 08:41:00,0.67385,0.67386,0.6737,0.6737,36400000.0
2005-12-26 08:42:00,0.67382,0.67382,0.67373,0.67373,66000001.0
2005-12-26 08:43:00,0.67372,0.67405,0.67372,0.67377,73700000.0
2005-12-26 08:44:00,0.67397,0.67397,0.67368,0.67368,38099999.0
2005-12-26 08:45:00,0.67381,0.67393,0.67381,0.67383,53399999.0
2005-12-26 08:46:00,0.67387,0.67387,0.67368,0.6737,50400000.0
2005-12-26 08:47:00,0.6738,0.67396,0.6738,0.67395,127100002.0
2005-12-26 08:48:00,0.67405,0.6742,0.67395,0.67395,69799999.0
2005-12-26 08:49:00,0.67382,0.67409,0.67358,0.67397,131200001.0
2005-12-26 08:50:00,0.67399,0.67399,0.67371,0.6739,95300001.0
2005-12-26 08:51:00,0.67402,0.67404,0.67384,0.67386,105000001.0
2005-12-26 08:52:00,0.67399,0.67405,0.67393,0.67401,52200000.0
2005-12-26 08:53:00,0.67403,0.67405,0.67389,0.67389,75400000.0
2005-12-26 08:54:00,0.67392,0.67408,0.67387,0.67405,93300001.0
2005-12-26 08:55:00,0.67385,0.67389,0.67372,0.67372,74000001.0
2005-12-26 08:56:00,0.67369,0.6739,0.67359,0.67363,89199999.0
2005-12-26 08:57:00,0.67381,0.6742,0.6737,0.6742,77299998.0
2005-12-26 08:58:00,0.6742,0.67427,0.67392,0.67392,125100003.0
2005-12-26 08:59:00,0.67387,0.67393,0.67378,0.67393,65400000.0
2005-12-26 09:00:00,0.67394,0.67414,0.67369,0.67375,124299998.0
2005-12-26 09:01:00,0.67395,0.67411,0.67392,0.67411,97800000.0
2005-12-26 09:02:00,0.6741,0.67416,0.67393,0.67406,151699998.0
2005-12-26 09:03:00,0.67398,0.67398,0.67375,0.67398,87600000.0
2005-12-26 09:04:00,0.67398,0.67398,0.67386,0.67398,89200000.0
2005-12-26 09:05:00,0.67383,0.67387,0.67383,0.67386,52600000.0
2005-12-26 09:06:00,0.67377,0.67392,0.67377,0.67388,47900000.0
2005-12-26 09:07:00,0.67375,0.67414,0.67375,0.67405,102800000.0
2005-12-26 09:08:00,0.6741,0.6741,0.67395,0.67407,42800000.0
2005-12-26 09:09:00,0.67413,0.67418,0.67406,0.67417,130500001.0
2005-12-26 09:10:00,0.67416,0.67416,0.67397,0.67397,130899999.0
2005-12-26 09:11:00,0.67408,0.6742,0.67407,0.6742,72600000.0
2005-12-26 09:12:00,0.67411,0.67415,0.67401,0.67415,112400001.0
2005-12-26 09:13:00,0.67421,0.67421,0.67405,0.67416,69000000.0
2005-12-26 09:14:00,0.6758,0.6759,0.6758,0.6759,87600000.0
2005-12-26 09:15:00,0.67419,0.67426,0.67419,0.6742,87600000.0
2005-12-26 09:16:00,0.67421,0.67421,0.67404,0.67412,53700000.0
2005-12-26 09:17:00,0.67408,0.67418,0.674,0.674,129100002.0
2005-12-26 09:18:00,0.6741,0.67418,0.6741,0.67418,76100001.0
2005-12-26 09:19:00,0.67418,0.67418,0.67418,0.67418,27899999.0
2005-12-26 09:20:00,0.674,0.67425,0.67392,0.67425,103199998.0
2005-12-26 09:21:00,0.67417,0.67417,0.67392,0.67397,35900000.0
2005-12-26 09:22:00,0.67408,0.67431,0.6739,0.67431,101700000.0
2005-12-26 09:23:00,0.6742,0.67423,0.67398,0.67423,105599999.0
2005-12-26 09:24:00,0.67405,0.67421,0.67394,0.67408,132499999.0
2005-12-26 09:25:00,0.674,0.674,0.67376,0.67376,68500000.0
2005-12-26 09:26:00,0.67376,0.67376,0.67361,0.67365,71500000.0
2005-12-26 09:27:00,0.67371,0.67378,0.67367,0.67371,69700000.0
2005-12-26 09:28:00,0.67378,0.6743,0.67372,0.674,116599999.0
2005-12-26 09:29:00,0.67391,0.67419,0.67391,0.67409,109199999.0
2005-12-26 09:30:00,0.67418,0.67418,0.67386,0.67386,64000000.0
2005-12-26 09:31:00,0.67382,0.67388,0.67366,0.67388,111200000.0
2005-12-26 09:32:00,0.67377,0.67377,0.67357,0.67357,106500000.0
2005-12-26 09:33:00,0.67363,0.67381,0.67363,0.67381,64499998.0
2005-12-26 09:34:00,0.67379,0.67417,0.67374,0.67415,108700000.0
2005-12-26 09:35:00,0.67408,0.67408,0.67382,0.67399,106299998.0
2005-12-26 09:36:00,0.6742,0.67469,0.67398,0.67465,106200001.0
2005-12-26 09:37:00,0.67478,0.67509,0.67459,0.67498,63400000.0
2005-12-26 09:38:00,0.67487,0.67504,0.67463,0.67469,147799999.0
2005-12-26 09:39:00,0.67461,0.67507,0.67461,0.67484,112000000.0
2005-12-26 09:40:00,0.67478,0.67496,0.67478,0.6749,40900000.0
2005-12-26 09:41:00,0.67478,0.67506,0.67474,0.67486,84000000.0
2005-12-26 09:42:00,0.67478,0.67527,0.67476,0.67499,153299999.0
2005-12-26 09:43:00,0.67489,0.67513,0.67489,0.67502,84299999.0
2005-12-26 09:44:00,0.67495,0.67497,0.67485,0.67496,103599999.0
2005-12-26 09:45:00,0.67511,0.67514,0.6748,0.67491,180700000.0
2005-12-26 09:46:00,0.67509,0.67522,0.67489,0.67505,205700004.0
2005-12-26 09:47:00,0.67493,0.67525,0.67489,0.67525,101300003.0
2005-12-26 09:48:00,0.67527,0.67527,0.67491,0.67499,89499998.0
2005-12-26 09:49:00,0.67496,0.6752,0.67496,0.6752,95400000.0
2005-12-26 09:50:00,0.67521,0.67526,0.67506,0.67511,120699999.0
2005-12-26 09:51:00,0.67499,0.67499,0.67479,0.67487,69200001.0
2005-12-26 09:52:00,0.67495,0.67507,0.67488,0.67504,132999999.0
2005-12-26 09:53:00,0.67503,0.67503,0.67486,0.67486,41800000.0
2005-12-26 09:54:00,0.67484,0.67517,0.67476,0.67516,104300001.0
2005-12-26 09:55:00,0.67497,0.67497,0.67469,0.67483,59000000.0
2005-12-26 09:56:00,0.67504,0.67517,0.6747,0.67488,180299999.0
2005-12-26 09:57:00,0.67494,0.67532,0.67494,0.67527,78699999.0
2005-12-26 09:58:00,0.6751,0.67515,0.67503,0.67511,121400002.0
2005-12-26 09:59:00,0.67507,0.6752,0.67504,0.6752,66800000.0
2005-12-26 10:00:00,0.67528,0.67538,0.67507,0.6753,125199998.0
2005-12-26 10:01:00,0.67544,0.67545,0.67491,0.67492,81100000.0
2005-12-26 10:02:00,0.67514,0.67538,0.67513,0.67523,97900000.0
2005-12-26 10:03:00,0.67532,0.67532,0.67502,0.67502,124900002.0
2005-12-26 10:04:00,0.67503,0.67541,0.67497,0.67528,104099999.0
2005-12-26 10:05:00,0.67515,0.67542,0.67504,0.67505,121300000.0
2005-12-26 10:06:00,0.6753,0.67538,0.67504,0.67516,82000001.0
2005-12-26 10:07:00,0.67506,0.67526,0.67503,0.67512,79800001.0
2005-12-26 10:08:00,0.67511,0.67537,0.67506,0.67506,103699998.0
2005-12-26 10:09:00,0.67478,0.67533,0.67478,0.67517,183600000.0
2005-12-26 10:10:00,0.67518,0.67532,0.6751,0.67529,139999999.0
2005-12-26 10:11:00,0.67526,0.6755,0.67525,0.67533,174700004.0
2005-12-26 10:12:00,0.67524,0.67534,0.67512,0.67522,130999999.0
2005-12-26 10:13:00,0.67536,0.67556,0.67516,0.67516,75599999.0
2005-12-26 10:14:00,0.67507,0.67536,0.67507,0.67529,81700001.0
2005-12-26 10:15:00,0.67541,0.67549,0.67535,0.67538,110000000.0
2005-12-26 10:16:00,0.67553,0.67553,0.67504,0.67518,140400001.0
2005-12-26 10:17:00,0.67509,0.67522,0.67499,0.67508,99899997.0
2005-12-26 10:18:00,0.67516,0.67542,0.67503,0.67524,129200003.0
2005-12-26 10:19:00,0.67536,0.67536,0.67516,0.6752,106499999.0
2005-12-26 10:20:00,0.67527,0.67541,0.67515,0.67522,86899999.0
2005-12-26 10:21:00,0.67524,0.6754,0.67517,0.6752,121800001.0
2005-12-26 10:22:00,0.67524,0.67547,0.67518,0.6752,122400000.0
2005-12-26 10:23:00,0.67521,0.67521,0.6751,0.67512,201100001.0
2005-12-26 10:24:00,0.67519,0.67524,0.67516,0.67524,74100001.0
2005-12-26 10:25:00,0.67522,0.67529,0.67517,0.67517,55499998.0
2005-12-26 10:26:00,0.67496,0.67517,0.67496,0.67508,112900000.0
2005-12-26 10:27:00,0.67525,0.67534,0.67504,0.67528,67500000.0
2005-12-26 10:28:00,0.6753,0.6753,0.675,0.675,69699999.0
2005-12-26 10:29:00,0.67513,0.67529,0.67503,0.67529,106600002.0
2005-12-26 10:30:00,0.67538,0.67538,0.67532,0.67532,84500001.0
2005-12-26 10:31:00,0.67525,0.67541,0.67525,0.67526,97299998.0
2005-12-26 10:32:00,0.67525,0.67537,0.67525,0.67529,44400000.0
2005-12-26 10:33:00,0.67537,0.67541,0.67524,0.67541,141599999.0
2005-12-26 10:34:00,0.67538,0.67543,0.67536,0.67537,64200000.0
2005-12-26 10:35:00,0.67532,0.67544,0.67523,0.67528,100899997.0
2005-12-26 10:36:00,0.67516,0.67527,0.67516,0.67527,30400001.0
2005-12-26 10:37:00,0.67525,0.67542,0.67525,0.67542,122399998.0
2005-12-26 10:38:00,0.67528,0.6753,0.67523,0.67527,74100000.0
2005-12-26 10:39:00,0.67531,0.67558,0.67526,0.67531,99400000.0
2005-12-26 10:40:00,0.67544,0.67544,0.67518,0.67532,98500000.0
2005-12-26 10:41:00,0.67527,0.67542,0.67527,0.67529,140400001.0
2005-12-26 10:42:00,0.67533,0.67547,0.6753,0.67547,102000000.0
2005-12-26 10:43:00,0.6755,0.6756,0.67504,0.67506,83300001.0
2005-12-26 10:44:00,0.6752,0.67529,0.67511,0.67516,73999999.0
2005-12-26 10:45:00,0.67522,0.67548,0.67522,0.67548,74900000.0
2005-12-26 10:46:00,0.67534,0.67534,0.67522,0.67527,67000001.0
2005-12-26 10:47:00,0.6752,0.67548,0.67518,0.67548,118799998.0
2005-12-26 10:48:00,0.67538,0.67538,0.67518,0.67524,45500000.0
2005-12-26 10:49:00,0.67522,0.6753,0.67515,0.67528,82700001.0
2005-12-26 10:50:00,0.67532,0.67532,0.67519,0.67521,79900000.0
2005-12-26 10:51:00,0.67533,0.67541,0.67511,0.67536,61500000.0
2005-12-26 10:52:00,0.67518,0.67545,0.67506,0.67535,110699999.0
2005-12-26 10:53:00,0.67535,0.67556,0.67535,0.67556,51000000.0
2005-12-26 10:54:00,0.67548,0.67571,0.67548,0.67571,71599999.0
2005-12-26 10:55:00,0.6755,0.6755,0.67492,0.67493,74400001.0
2005-12-26 10:56:00,0.6749,0.67541,0.67488,0.67527,136300000.0
2005-12-26 10:57:00,0.67542,0.67549,0.67503,0.67517,86700001.0
2005-12-26 10:58:00,0.67538,0.67547,0.67518,0.67531,101199999.0
2005-12-26 10:59:00,0.67536,0.67546,0.6753,0.6753,40000000.0
2005-12-26 11:00:00,0.67567,0.67571,0.67514,0.67543,110700000.0
2005-12-26 11:01:00,0.67544,0.67554,0.67531,0.67546,80600000.0
2005-12-26 11:02:00,0.6754,0.67557,0.675,0.67525,115000002.0
2005-12-26 11:03:00,0.67539,0.67566,0.67537,0.67555,103600000.0
2005-12-26 11:04:00,0.67547,0.6755,0.6753,0.67533,121600001.0
2005-12-26 11:05:00,0.67536,0.67544,0.67527,0.67538,81499998.0
2005-12-26 11:06:00,0.67522,0.67558,0.67516,0.67558,71400001.0
2005-12-26 11:07:00,0.67509,0.67545,0.67509,0.67545,146399999.0
2005-12-26 11:08:00,0.67545,0.67557,0.67545,0.67555,68199998.0
2005-12-26 11:09:00,0.6755,0.67562,0.6755,0.67562,52000000.0
2005-12-26 11:10:00,0.67553,0.67556,0.67528,0.67552,77599999.0
2005-12-26 11:11:00,0.67553,0.67561,0.67549,0.67561,87699999.0
2005-12-26 11:12:00,0.6756,0.67562,0.67543,0.67556,106300001.0
2005-12-26 11:13:00,0.67549,0.67554,0.67537,0.67554,151699996.0
2005-12-26 11:14:00,0.67548,0.67557,0.67529,0.67529,117999999.0
2005-12-26 11:15:00,0.67541,0.67554,0.67541,0.67543,80500000.0
2005-12-26 11:16:00,0.67545,0.6758,0.67538,0.67559,101499999.0
2005-12-26 11:17:00,0.6757,0.6758,0.67545,0.67545,94000001.0
2005-12-26 11:18:00,0.6755,0.67621,0.6755,0.67574,139800001.0
2005-12-26 11:19:00,0.6755,0.67597,0.6755,0.67597,179299997.0
2005-12-26 11:20:00,0.67591,0.67605,0.67563,0.67563,75000000.0
2005-12-26 11:21:00,0.67539,0.67548,0.67529,0.67529,107599999.0
2005-12-26 11:22:00,0.67528,0.67549,0.67528,0.67537,73500000.0
2005-12-26 11:23:00,0.6755,0.67555,0.67544,0.6755,83400001.0
2005-12-26 11:24:00,0.67567,0.67596,0.67557,0.67563,108500000.0
2005-12-26 11:25:00,0.67568,0.67583,0.67555,0.67555,82500000.0
2005-12-26 11:26:00,0.67563,0.67569,0.67555,0.67555,87099999.0
2005-12-26 11:27:00,0.67569,0.67594,0.67565,0.67565,42800000.0
2005-12-26 11:28:00,0.67564,0.67584,0.67564,0.6758,62800000.0
2005-12-26 11:29:00,0.67588,0.6759,0.67574,0.67574,64700000.0
2005-12-26 11:30:00,0.67588,0.67588,0.67579,0.67581,115599998.0
2005-12-26 11:31:00,0.67587,0.67595,0.67572,0.67572,109899999.0
2005-12-26 11:32:00,0.67577,0.6759,0.67576,0.67576,43200000.0
2005-12-26 11:33:00,0.67575,0.67587,0.67575,0.6758,59200000.0
2005-12-26 11:34:00,0.67579,0.67587,0.67577,0.67587,24600000.0
2005-12-26 11:35:00,0.67584,0.67584,0.67557,0.67565,70100000.0
2005-12-26 11:36:00,0.67553,0.67571,0.67548,0.67571,54800001.0
2005-12-26 11:37:00,0.67585,0.67588,0.67555,0.67555,72000000.0
2005-12-26 11:38:00,0.67565,0.67584,0.67564,0.67583,139100000.0
2005-12-26 11:39:00,0.67583,0.67588,0.67579,0.67582,98800000.0
2005-12-26 11:40:00,0.67577,0.67601,0.67562,0.67563,128900001.0
2005-12-26 11:41:00,0.67555,0.67574,0.67555,0.67572,85700000.0
2005-12-26 11:42:00,0.67585,0.67612,0.67585,0.67608,133299998.0
2005-12-26 11:43:00,0.67563,0.67601,0.6756,0.67574,107099998.0
2005-12-26 11:44:00,0.67558,0.67599,0.67556,0.67571,98700000.0
2005-12-26 11:45:00,0.67563,0.67611,0.67557,0.67576,62900001.0
2005-12-26 11:46:00,0.67577,0.67587,0.67577,0.6758,109499998.0
2005-12-26 11:47:00,0.67605,0.67605,0.67565,0.67572,93300000.0
2005-12-26 11:48:00,0.6758,0.67591,0.67579,0.6758,123699998.0
2005-12-26 11:49:00,0.6759,0.67607,0.67586,0.6759,165099999.0
2005-12-26 11:50:00,0.67575,0.67586,0.67556,0.67563,69800000.0
2005-12-26 11:51:00,0.67575,0.67581,0.67573,0.67573,76499999.0
2005-12-26 11:52:00,0.67572,0.67582,0.6756,0.67582,100400000.0
2005-12-26 11:53:00,0.67574,0.6758,0.67554,0.6756,108399999.0
2005-12-26 11:54:00,0.67567,0.67588,0.67567,0.67588,54900000.0
2005-12-26 11:55:00,0.67566,0.67573,0.67554,0.67563,85900000.0
2005-12-26 11:56:00,0.67558,0.67576,0.67557,0.67569,60300000.0
2005-12-26 11:57:00,0.67572,0.6759,0.67558,0.67558,108799999.0
2005-12-26 11:58:00,0.67577,0.6759,0.67533,0.67533,153500000.0
2005-12-26 11:59:00,0.67547,0.67571,0.67531,0.67557,70300000.0
2005-12-26 12:00:00,0.6759,0.67594,0.67553,0.67591,115800001.0
2005-12-26 12:01:00,0.67575,0.67575,0.67523,0.67567,146899999.0
2005-12-26 12:02:00,0.67568,0.67588,0.67558,0.67566,77500001.0
2005-12-26 12:03:00,0.67561,0.67572,0.67548,0.6756,106500000.0
2005-12-26 12:04:00,0.6757,0.67579,0.67548,0.6755,78200000.0
2005-12-26 12:05:00,0.67543,0.67549,0.67543,0.67545,78099999.0
2005-12-26 12:06:00,0.67539,0.67569,0.67539,0.67551,102100001.0
2005-12-26 12:07:00,0.67553,0.67567,0.67543,0.67543,105600000.0
2005-12-26 12:08:00,0.67533,0.67577,0.67533,0.6756,65699999.0
2005-12-26 12:09:00,0.67552,0.67568,0.67552,0.67566,106499996.0
2005-12-26 12:10:00,0.67555,0.67575,0.67549,0.67575,111399999.0
2005-12-26 12:11:00,0.67573,0.67573,0.67561,0.67561,55700000.0
2005-12-26 12:12:00,0.67564,0.67577,0.67564,0.67572,105200001.0
2005-12-26 12:13:00,0.67552,0.6757,0.67536,0.67552,119099999.0
2005-12-26 12:14:00,0.67556,0.67556,0.67533,0.67547,78600001.0
2005-12-26 12:15:00,0.67552,0.67577,0.67536,0.67536,91600000.0
2005-12-26 12:16:00,0.67531,0.67555,0.67531,0.67555,45500000.0
2005-12-26 12:17:00,0.67564,0.67581,0.67552,0.6758,165600000.0
2005-12-26 12:18:00,0.67581,0.67581,0.67548,0.67552,75099999.0
2005-12-26 12:19:00,0.67544,0.67586,0.67544,0.67586,81800000.0
2005-12-26 12:20:00,0.67589,0.67589,0.67548,0.67567,94100001.0
2005-12-26 12:21:00,0.67567,0.67567,0.6753,0.6756,103700001.0
2005-12-26 12:22:00,0.6756,0.67566,0.6755,0.67563,95200003.0
2005-12-26 12:23:00,0.67583,0.67592,0.67577,0.67587,126699998.0
2005-12-26 12:24:00,0.67567,0.67567,0.67526,0.67539,74100001.0
2005-12-26 12:25:00,0.67545,0.67565,0.67543,0.67551,142400001.0
2005-12-26 12:26:00,0.67559,0.67598,0.67542,0.6759,70600000.0
2005-12-26 12:27:00,0.67576,0.67576,0.6755,0.6755,117799999.0
2005-12-26 12:28:00,0.67545,0.67564,0.67545,0.67561,121700001.0
2005-12-26 12:29:00,0.67552,0.67562,0.67535,0.67562,70900000.0
2005-12-26 12:30:00,0.6755,0.67559,0.67542,0.67559,53400000.0
2005-12-26 12:31:00,0.67572,0.6758,0.67549,0.67549,86799998.0
2005-12-26 12:32:00,0.67555,0.67558,0.67541,0.67546,76500000.0
2005-12-26 12:33:00,0.6755,0.67557,0.67529,0.67531,151400000.0
2005-12-26 12:34:00,0.67544,0.67563,0.67538,0.67538,138299999.0
2005-12-26 12:35:00,0.6753,0.67542,0.67526,0.67542,83500001.0
2005-12-26 12:36:00,0.67539,0.67544,0.67517,0.67536,88300000.0
2005-12-26 12:37:00,0.67528,0.67548,0.67528,0.67542,56400000.0
2005-12-26 12:38:00,0.67551,0.67551,0.67519,0.67546,62800000.0
2005-12-26 12:39:00,0.67546,0.67548,0.67534,0.67543,100399999.0
2005-12-26 12:40:00,0.6754,0.67545,0.67521,0.67545,93400000.0
2005-12-26 12:41:00,0.67558,0.676,0.67558,0.67558,106100001.0
2005-12-26 12:42:00,0.67551,0.67551,0.67524,0.67524,101600001.0
2005-12-26 12:43:00,0.6752,0.6755,0.67516,0.67528,100800000.0
2005-12-26 12:44:00,0.67524,0.67532,0.67524,0.67524,36000000.0
2005-12-26 12:45:00,0.67532,0.67538,0.67532,0.67538,16000000.0
2005-12-26 12:46:00,0.67542,0.67542,0.67532,0.67532,15900000.0
2005-12-26 12:47:00,0.6755,0.67567,0.67538,0.67559,96899999.0
2005-12-26 12:48:00,0.67558,0.67578,0.67549,0.67566,69700000.0
2005-12-26 12:49:00,0.67558,0.67573,0.67548,0.67573,75700000.0
2005-12-26 12:50:00,0.67572,0.67579,0.67567,0.67567,100400000.0
2005-12-26 12:51:00,0.67584,0.67586,0.6755,0.6755,111899996.0
2005-12-26 12:52:00,0.67547,0.67578,0.67547,0.67563,127299998.0
2005-12-26 12:53:00,0.67567,0.67609,0.67567,0.67607,80999999.0
2005-12-26 12:54:00,0.67612,0.67623,0.67612,0.67623,39100000.0
2005-12-26 12:55:00,0.67608,0.6763,0.67601,0.67621,179400002.0
2005-12-26 12:56:00,0.67625,0.67625,0.67605,0.67608,78299998.0
2005-12-26 12:57:00,0.67603,0.67618,0.6758,0.6758,142599998.0
2005-12-26 12:58:00,0.67583,0.67613,0.67583,0.6759,63500000.0
2005-12-26 12:59:00,0.67579,0.67579,0.67571,0.67571,27100000.0
2005-12-26 13:00:00,0.67574,0.67588,0.67574,0.67585,75599999.0
2005-12-26 13:01:00,0.6758,0.67584,0.67572,0.67583,75400000.0
2005-12-26 13:02:00,0.67583,0.6759,0.67581,0.67585,152400001.0
2005-12-26 13:03:00,0.67577,0.67582,0.67559,0.67582,63800000.0
2005-12-26 13:04:00,0.67582,0.6759,0.67578,0.67589,129400002.0
2005-12-26 13:05:00,0.67586,0.67589,0.67586,0.67589,27900000.0
2005-12-26 13:06:00,0.67576,0.67588,0.67576,0.67579,74300000.0
2005-12-26 13:07:00,0.67572,0.67598,0.67572,0.67598,82700000.0
2005-12-26 13:08:00,0.67571,0.67616,0.67571,0.6759,112299999.0
2005-12-26 13:09:00,0.67603,0.67603,0.67542,0.67558,128399997.0
2005-12-26 13:10:00,0.67568,0.67575,0.67562,0.67572,54900001.0
2005-12-26 13:11:00,0.67573,0.67581,0.67555,0.67555,93900000.0
2005-12-26 13:12:00,0.6756,0.6756,0.67538,0.67552,107199999.0
2005-12-26 13:13:00,0.67558,0.67605,0.67549,0.67605,98000000.0
2005-12-26 13:14:00,0.67614,0.67621,0.67614,0.67619,48299999.0
2005-12-26 13:15:00,0.67623,0.67623,0.67606,0.67608,102199999.0
2005-12-26 13:16:00,0.67599,0.67611,0.67599,0.67611,43899999.0
2005-12-26 13:17:00,0.67604,0.67614,0.67603,0.67614,46299999.0
2005-12-26 13:18:00,0.67613,0.67634,0.676,0.676,80700002.0
2005-12-26 13:19:00,0.67601,0.67618,0.67601,0.67617,58199999.0
2005-12-26 13:20:00,0.67611,0.6762,0.67605,0.67611,61700000.0
2005-12-26 13:21:00,0.67615,0.6762,0.676,0.676,56600001.0
2005-12-26 13:22:00,0.676,0.67617,0.676,0.67611,79599999.0
2005-12-26 13:23:00,0.67615,0.6762,0.67604,0.67608,119600001.0
2005-12-26 13:24:00,0.67602,0.67627,0.67598,0.67598,93600000.0
2005-12-26 13:25:00,0.67611,0.67611,0.67605,0.67607,68300000.0
2005-12-26 13:26:00,0.67622,0.67622,0.67585,0.67608,90700000.0
2005-12-26 13:27:00,0.67621,0.67621,0.67559,0.67559,86200001.0
2005-12-26 13:28:00,0.6758,0.676,0.6755,0.6755,104899998.0
2005-12-26 13:29:00,0.67551,0.67579,0.67526,0.67535,113900001.0
2005-12-26 13:30:00,0.67533,0.6758,0.67533,0.67559,116700001.0
2005-12-26 13:31:00,0.67557,0.67574,0.67557,0.67573,73500000.0
2005-12-26 13:32:00,0.67562,0.67573,0.67559,0.67559,69100000.0
2005-12-26 13:33:00,0.67571,0.67583,0.67557,0.67557,99299999.0
2005-12-26 13:34:00,0.67552,0.67572,0.67552,0.67565,76900000.0
2005-12-26 13:35:00,0.67569,0.67592,0.67564,0.67582,102499999.0
2005-12-26 13:36:00,0.6757,0.6757,0.6754,0.67549,115300000.0
2005-12-26 13:37:00,0.67567,0.67569,0.67554,0.67567,132300000.0
2005-12-26 13:38:00,0.6757,0.67581,0.67563,0.67581,63900000.0
2005-12-26 13:39:00,0.6758,0.6758,0.67571,0.67571,85300000.0
2005-12-26 13:40:00,0.67567,0.67573,0.67559,0.67573,37500000.0
2005-12-26 13:41:00,0.67561,0.6758,0.67561,0.67579,89700000.0
2005-12-26 13:43:00,0.67571,0.67571,0.67565,0.67567,55900000.0
2005-12-26 13:44:00,0.67551,0.67574,0.67548,0.6756,138099997.0
2005-12-26 13:45:00,0.6756,0.67572,0.67557,0.67572,83100000.0
2005-12-26 13:46:00,0.67573,0.67573,0.67562,0.67569,74999999.0
2005-12-26 13:47:00,0.67576,0.67576,0.67568,0.67568,104800001.0
2005-12-26 13:48:00,0.67561,0.67579,0.67561,0.67565,113399998.0
2005-12-26 13:49:00,0.67573,0.67573,0.67567,0.6757,48200000.0
2005-12-26 13:50:00,0.67578,0.6758,0.67571,0.67577,49300000.0
2005-12-26 13:51:00,0.67567,0.67576,0.67565,0.67576,165000001.0
2005-12-26 13:52:00,0.67573,0.67576,0.67554,0.67576,68300000.0
2005-12-26 13:53:00,0.67583,0.67583,0.67565,0.6757,92300000.0
2005-12-26 13:54:00,0.67568,0.6758,0.67559,0.6758,101399997.0
2005-12-26 13:55:00,0.6758,0.67582,0.67567,0.67577,51800000.0
2005-12-26 13:56:00,0.67578,0.6758,0.67568,0.67568,28700000.0
2005-12-26 13:57:00,0.67572,0.67572,0.67532,0.67534,105700002.0
2005-12-26 13:58:00,0.6754,0.67547,0.6754,0.67545,38300000.0
2005-12-26 13:59:00,0.6754,0.67546,0.67535,0.67535,71999999.0
2005-12-26 14:00:00,0.67534,0.67549,0.67516,0.67536,168700001.0
2005-12-26 14:01:00,0.67541,0.67543,0.6753,0.67538,104200000.0
2005-12-26 14:02:00,0.67537,0.67551,0.67529,0.67551,41900000.0
2005-12-26 14:03:00,0.67553,0.67553,0.67533,0.6754,76400000.0
2005-12-26 14:04:00,0.67543,0.67548,0.67533,0.67548,89299999.0
2005-12-26 14:05:00,0.67543,0.67553,0.67531,0.67531,109399999.0
2005-12-26 14:06:00,0.67547,0.67559,0.67539,0.67549,90099998.0
2005-12-26 14:07:00,0.67546,0.67556,0.67542,0.67556,82100001.0
2005-12-26 14:08:00,0.67538,0.67547,0.6753,0.67547,62000001.0
2005-12-26 14:09:00,0.67548,0.67555,0.67537,0.67537,129999998.0
2005-12-26 14:10:00,0.6755,0.67554,0.67549,0.6755,87800000.0
2005-12-26 14:11:00,0.67546,0.6755,0.67535,0.67543,59900000.0
2005-12-26 14:12:00,0.6754,0.67544,0.6754,0.67542,65499998.0
2005-12-26 14:13:00,0.67548,0.67551,0.67534,0.67542,23900000.0
2005-12-26 14:14:00,0.67541,0.6755,0.67532,0.67544,93599999.0
2005-12-26 14:15:00,0.67548,0.67548,0.67538,0.6754,94500002.0
2005-12-26 14:16:00,0.67537,0.6755,0.67535,0.67535,78199999.0
2005-12-26 14:17:00,0.67543,0.67546,0.67522,0.67535,117399999.0
2005-12-26 14:18:00,0.67538,0.6755,0.67533,0.67537,172000000.0
2005-12-26 14:19:00,0.67542,0.67549,0.67532,0.67537,152100000.0
2005-12-26 14:20:00,0.67532,0.6755,0.67532,0.6755,32500000.0
2005-12-26 14:21:00,0.67547,0.67564,0.67544,0.67549,68699998.0
2005-12-26 14:22:00,0.67536,0.67552,0.67536,0.67548,49400000.0
2005-12-26 14:23:00,0.67544,0.67546,0.67532,0.67539,76300001.0
2005-12-26 14:24:00,0.67545,0.67553,0.67537,0.67543,75300000.0
2005-12-26 14:25:00,0.67538,0.67549,0.6753,0.67533,76000000.0
2005-12-26 14:26:00,0.67523,0.67535,0.67516,0.67517,98899998.0
2005-12-26 14:27:00,0.67526,0.67544,0.67516,0.67532,103199997.0
2005-12-26 14:28:00,0.67539,0.67539,0.67531,0.67531,16300000.0
2005-12-26 14:29:00,0.67524,0.67539,0.67518,0.67531,139399998.0
2005-12-26 14:30:00,0.67537,0.67543,0.67529,0.67537,99500000.0
2005-12-26 14:31:00,0.67534,0.67541,0.67525,0.67525,72400000.0
2005-12-26 14:32:00,0.67522,0.67535,0.6752,0.6753,83600000.0
2005-12-26 14:33:00,0.67537,0.67538,0.67521,0.67521,49600001.0
2005-12-26 14:34:00,0.6754,0.6754,0.67522,0.67537,73399998.0
2005-12-26 14:35:00,0.6754,0.6754,0.67525,0.67529,73600000.0
2005-12-26 14:36:00,0.67536,0.67539,0.67524,0.67524,38800000.0
2005-12-26 14:37:00,0.6753,0.67535,0.67529,0.67535,42200000.0
2005-12-26 14:38:00,0.67536,0.67539,0.67536,0.67539,8100000.0
2005-12-26 14:39:00,0.67524,0.67537,0.6752,0.67536,127000001.0
2005-12-26 14:40:00,0.67536,0.67542,0.6753,0.6754,104400000.0
2005-12-26 14:41:00,0.67535,0.67535,0.67522,0.67535,107100001.0
2005-12-26 14:42:00,0.6754,0.67548,0.67532,0.67548,71100000.0
2005-12-26 14:43:00,0.67537,0.67538,0.67518,0.67528,87699998.0
2005-12-26 14:45:00,0.67532,0.67541,0.67532,0.67538,67500000.0
2005-12-26 14:46:00,0.67538,0.67542,0.67538,0.67538,88199999.0
2005-12-26 14:47:00,0.67526,0.67534,0.67521,0.67522,165300002.0
2005-12-26 14:48:00,0.67529,0.67538,0.67529,0.67535,83000000.0
2005-12-26 14:49:00,0.67533,0.67538,0.67526,0.67536,72300000.0
2005-12-26 14:50:00,0.67533,0.67539,0.67528,0.67533,61800001.0
2005-12-26 14:51:00,0.67518,0.67518,0.6748,0.6748,33300000.0
2005-12-26 14:52:00,0.67472,0.6748,0.67459,0.67459,86000001.0
2005-12-26 14:53:00,0.6747,0.67472,0.67456,0.67456,113200000.0
2005-12-26 14:54:00,0.67466,0.67475,0.67456,0.67466,105000001.0
2005-12-26 14:55:00,0.67468,0.67478,0.67464,0.67478,127900001.0
2005-12-26 14:56:00,0.67476,0.67477,0.67466,0.67469,95699998.0
2005-12-26 14:57:00,0.67486,0.67552,0.67486,0.67552,53500000.0
2005-12-26 14:58:00,0.67555,0.67565,0.67548,0.67548,73000000.0
2005-12-26 14:59:00,0.67558,0.67558,0.67553,0.67553,65499999.0
2005-12-26 15:00:00,0.67552,0.67559,0.67539,0.67543,75700001.0
2005-12-26 15:01:00,0.67543,0.67543,0.67504,0.67515,101599998.0
2005-12-26 15:02:00,0.67527,0.67539,0.67525,0.67525,67299998.0
2005-12-26 15:03:00,0.67533,0.67541,0.67523,0.67531,82100000.0
2005-12-26 15:04:00,0.67527,0.67538,0.67524,0.67526,73000001.0
2005-12-26 15:05:00,0.67527,0.67531,0.67518,0.67527,119099998.0
2005-12-26 15:06:00,0.67533,0.67536,0.67519,0.67531,148200000.0
2005-12-26 15:07:00,0.67537,0.67539,0.67525,0.67531,93900001.0
2005-12-26 15:08:00,0.67531,0.67538,0.67516,0.67516,119300000.0
2005-12-26 15:09:00,0.67526,0.67533,0.67524,0.6753,84600000.0
2005-12-26 15:10:00,0.67527,0.67534,0.67523,0.67523,79700000.0
2005-12-26 15:11:00,0.67518,0.67535,0.67518,0.67534,82399999.0
2005-12-26 15:12:00,0.6754,0.6754,0.67523,0.67523,102900000.0
2005-12-26 15:13:00,0.67527,0.67539,0.67524,0.67538,98799998.0
2005-12-26 15:14:00,0.67536,0.67536,0.67525,0.67534,98299999.0
2005-12-26 15:15:00,0.67537,0.67539,0.67531,0.67531,78799998.0
2005-12-26 15:16:00,0.67524,0.67541,0.67524,0.67538,99600000.0
2005-12-26 15:17:00,0.67538,0.6754,0.67525,0.67532,75900000.0
2005-12-26 15:18:00,0.6753,0.67539,0.67526,0.67526,70500001.0
2005-12-26 15:19:00,0.67534,0.6754,0.67522,0.6754,117100001.0
2005-12-26 15:20:00,0.6754,0.6754,0.67523,0.67533,107699998.0
2005-12-26 15:21:00,0.67533,0.67537,0.67531,0.67537,68400000.0
2005-12-26 15:22:00,0.6754,0.6754,0.67523,0.67533,90600000.0
2005-12-26 15:23:00,0.67533,0.67538,0.67527,0.67537,69400000.0
2005-12-26 15:24:00,0.67543,0.67543,0.67516,0.67535,168300000.0
2005-12-26 15:25:00,0.67542,0.67542,0.67526,0.67527,136200001.0
2005-12-26 15:26:00,0.67529,0.67541,0.67521,0.6753,115399998.0
2005-12-26 15:27:00,0.67521,0.67568,0.67521,0.67561,86900002.0
2005-12-26 15:28:00,0.67552,0.6756,0.67546,0.67552,73399998.0
2005-12-26 15:29:00,0.67555,0.6757,0.67553,0.6756,93999999.0
2005-12-26 15:30:00,0.67561,0.67561,0.67542,0.6755,89600001.0
2005-12-26 15:31:00,0.6756,0.6756,0.67541,0.67553,39100000.0
2005-12-26 15:32:00,0.67556,0.67558,0.67538,0.67547,118800000.0
2005-12-26 15:33:00,0.67557,0.67557,0.67427,0.6743,100000000.0
2005-12-26 15:34:00,0.67422,0.67428,0.67405,0.67419,127500000.0
2005-12-26 15:35:00,0.67415,0.67487,0.67415,0.67443,98600000.0
2005-12-26 15:36:00,0.67415,0.67475,0.67411,0.67432,56700000.0
2005-12-26 15:37:00,0.67425,0.67447,0.67416,0.67416,65400001.0
2005-12-26 15:38:00,0.67405,0.67423,0.67405,0.67417,89200001.0
2005-12-26 15:39:00,0.67417,0.67417,0.67409,0.67417,85600000.0
2005-12-26 15:40:00,0.67408,0.67408,0.67381,0.67381,133600002.0
2005-12-26 15:41:00,0.67405,0.67408,0.67398,0.67398,58000000.0
2005-12-26 15:42:00,0.67386,0.67402,0.67378,0.6739,128400000.0
2005-12-26 15:43:00,0.67392,0.67392,0.67378,0.67381,76599999.0
2005-12-26 15:44:00,0.6739,0.674,0.6739,0.67397,81200000.0
2005-12-26 15:45:00,0.6739,0.67395,0.67384,0.67388,134899998.0
2005-12-26 15:46:00,0.67399,0.67418,0.67395,0.67395,66000000.0
2005-12-26 15:47:00,0.67395,0.67398,0.67389,0.67398,66000000.0
2005-12-26 15:48:00,0.67392,0.67396,0.67381,0.67396,54600000.0
2005-12-26 15:49:00,0.67392,0.67399,0.67374,0.67387,143400000.0
2005-12-26 15:50:00,0.6739,0.674,0.6739,0.67391,70999999.0
2005-12-26 15:51:00,0.67433,0.6748,0.67426,0.6748,161799999.0
2005-12-26 15:52:00,0.6749,0.67543,0.6749,0.67543,132100000.0
2005-12-26 15:53:00,0.67547,0.67547,0.67412,0.67445,137099999.0
2005-12-26 15:54:00,0.6745,0.67498,0.67442,0.67455,102400000.0
2005-12-26 15:55:00,0.67457,0.6747,0.67457,0.6746,67700000.0
2005-12-26 15:56:00,0.67456,0.67456,0.67438,0.67451,39700000.0
2005-12-26 15:57:00,0.67446,0.67487,0.67437,0.67483,129199999.0
2005-12-26 15:58:00,0.6749,0.6749,0.67472,0.6749,116900002.0
2005-12-26 15:59:00,0.67486,0.67486,0.67471,0.67484,76199999.0
2005-12-26 16:00:00,0.67475,0.6749,0.67475,0.67489,53300000.0
2005-12-26 16:01:00,0.6749,0.6749,0.6748,0.67488,67499999.0
2005-12-26 16:02:00,0.67492,0.67492,0.67409,0.67432,92800000.0
2005-12-26 16:03:00,0.67448,0.67448,0.67434,0.67434,27099999.0
2005-12-26 16:04:00,0.67445,0.67468,0.67445,0.67466,55500000.0
2005-12-26 16:05:00,0.67447,0.67457,0.67447,0.67457,11200000.0
2005-12-26 16:06:00,0.67468,0.67472,0.67464,0.67468,45800000.0
2005-12-26 16:07:00,0.67462,0.67472,0.67462,0.67472,29500000.0
2005-12-26 16:08:00,0.67467,0.67469,0.67454,0.67458,74500000.0
2005-12-26 16:09:00,0.67457,0.67468,0.67457,0.67458,118599998.0
2005-12-26 16:10:00,0.67459,0.67479,0.67453,0.67479,126499999.0
2005-12-26 16:11:00,0.67471,0.67475,0.67459,0.67465,70299999.0
2005-12-26 16:12:00,0.67491,0.67497,0.67488,0.67489,44400000.0
2005-12-26 16:13:00,0.67476,0.67485,0.67467,0.67467,133199999.0
2005-12-26 16:14:00,0.67469,0.67478,0.67461,0.67475,68800000.0
2005-12-26 16:15:00,0.67464,0.67516,0.67464,0.67516,99600000.0
2005-12-26 16:16:00,0.67527,0.67527,0.67488,0.67488,55000000.0
2005-12-26 16:17:00,0.67495,0.67514,0.67495,0.67514,87099999.0
2005-12-26 16:18:00,0.67498,0.67505,0.67492,0.67492,92400002.0
2005-12-26 16:19:00,0.67495,0.67512,0.67487,0.67495,181599998.0
2005-12-26 16:20:00,0.67499,0.67505,0.67485,0.67485,84199999.0
2005-12-26 16:21:00,0.6749,0.67507,0.6749,0.67507,125799998.0
2005-12-26 16:22:00,0.67509,0.67509,0.67498,0.67508,95900001.0
2005-12-26 16:23:00,0.67504,0.67511,0.67496,0.67496,63000000.0
2005-12-26 16:24:00,0.67504,0.67504,0.67502,0.67502,46000000.0
2005-12-26 16:25:00,0.67507,0.67513,0.67502,0.67513,100200000.0
2005-12-26 16:26:00,0.67501,0.67511,0.67496,0.67511,72500000.0
2005-12-26 16:27:00,0.67501,0.67501,0.6747,0.67499,120300002.0
2005-12-26 16:28:00,0.67485,0.67523,0.67485,0.67489,93900000.0
2005-12-26 16:29:00,0.67497,0.67522,0.67497,0.67513,103699999.0
2005-12-26 16:30:00,0.67511,0.67531,0.67511,0.67516,81499999.0
2005-12-26 16:31:00,0.67521,0.67532,0.67521,0.67532,67100000.0
2005-12-26 16:32:00,0.67532,0.67532,0.67517,0.67517,78100000.0
2005-12-26 16:33:00,0.6753,0.6753,0.67512,0.67524,151499999.0
2005-12-26 16:34:00,0.67523,0.6753,0.67517,0.67517,86899999.0
2005-12-26 16:35:00,0.67518,0.67519,0.67504,0.67512,61900000.0
2005-12-26 16:36:00,0.67507,0.67528,0.67507,0.67523,89299998.0
2005-12-26 16:37:00,0.67525,0.67525,0.67504,0.67504,113999998.0
2005-12-26 16:38:00,0.67515,0.67527,0.67515,0.6752,94800000.0
2005-12-26 16:39:00,0.67517,0.67517,0.67511,0.67511,40600000.0
2005-12-26 16:40:00,0.67521,0.67531,0.67521,0.67523,73299999.0
2005-12-26 16:41:00,0.67528,0.67531,0.67528,0.67528,62699999.0
2005-12-26 16:42:00,0.67489,0.67493,0.67478,0.67482,80900001.0
2005-12-26 16:43:00,0.67499,0.67502,0.67492,0.67492,100299998.0
2005-12-26 16:44:00,0.67492,0.67506,0.67487,0.67487,125499998.0
2005-12-26 16:45:00,0.67496,0.67496,0.67482,0.67483,102400001.0
2005-12-26 16:46:00,0.67497,0.67503,0.67494,0.67495,146200000.0
2005-12-26 16:47:00,0.6749,0.6749,0.67475,0.67487,99199999.0
2005-12-26 16:48:00,0.67495,0.675,0.67485,0.675,88600000.0
2005-12-26 16:49:00,0.67501,0.67501,0.67488,0.67495,127400000.0
2005-12-26 16:50:00,0.67494,0.67494,0.67486,0.67492,97200000.0
2005-12-26 16:52:00,0.67493,0.67493,0.67475,0.67487,88699999.0
2005-12-26 16:53:00,0.67491,0.67497,0.67487,0.67487,31400000.0
2005-12-26 16:54:00,0.67475,0.67492,0.67475,0.67492,121900000.0
2005-12-26 16:55:00,0.67495,0.67505,0.67489,0.67489,110499999.0
2005-12-26 16:56:00,0.6748,0.67531,0.67473,0.6749,112200002.0
2005-12-26 16:57:00,0.67498,0.67505,0.67485,0.67497,109199999.0
2005-12-26 16:58:00,0.67497,0.67497,0.67474,0.67475,92100000.0
2005-12-26 16:59:00,0.67469,0.67477,0.67465,0.67476,107600000.0
2005-12-26 17:00:00,0.67479,0.67483,0.67464,0.67464,133400001.0
2005-12-26 17:01:00,0.67475,0.6748,0.67472,0.67472,74999999.0
2005-12-26 17:02:00,0.67473,0.67476,0.67471,0.67472,87400001.0
2005-12-26 17:03:00,0.67473,0.67482,0.67449,0.67482,71800000.0
2005-12-26 17:04:00,0.67493,0.67513,0.67483,0.67495,141700001.0
2005-12-26 17:05:00,0.67512,0.6753,0.67512,0.6753,23100000.0
2005-12-26 17:06:00,0.67545,0.67551,0.67531,0.67548,140200002.0
2005-12-26 17:07:00,0.67525,0.67525,0.67437,0.67441,60200000.0
2005-12-26 17:08:00,0.67453,0.67454,0.67437,0.67445,114999999.0
2005-12-26 17:09:00,0.67445,0.67445,0.67432,0.67443,89099999.0
2005-12-26 17:10:00,0.67438,0.67439,0.67433,0.67433,59700002.0
2005-12-26 17:11:00,0.67423,0.67451,0.67423,0.67435,145299998.0
2005-12-26 17:12:00,0.67438,0.67442,0.6743,0.67435,110400001.0
2005-12-26 17:13:00,0.67443,0.67449,0.67431,0.67431,152699999.0
2005-12-26 17:14:00,0.67424,0.6745,0.67424,0.67443,55100001.0
2005-12-26 17:15:00,0.67493,0.67493,0.67455,0.67455,55100002.0
2005-12-26 17:16:00,0.67462,0.67469,0.67457,0.67457,122099998.0
2005-12-26 17:17:00,0.6745,0.67467,0.6745,0.6746,56200000.0
2005-12-26 17:18:00,0.67463,0.67463,0.67453,0.67456,128300001.0
2005-12-26 17:19:00,0.67466,0.67493,0.67466,0.6748,58699999.0
2005-12-26 17:20:00,0.67498,0.67505,0.67493,0.67499,68499999.0
2005-12-26 17:21:00,0.67485,0.67497,0.67477,0.6749,170699999.0
2005-12-26 17:22:00,0.67494,0.67526,0.67494,0.67509,83399999.0
2005-12-26 17:23:00,0.67545,0.67558,0.67517,0.67517,84799997.0
2005-12-26 17:24:00,0.67517,0.67542,0.67517,0.67537,89299999.0
2005-12-26 17:25:00,0.67537,0.6755,0.67537,0.67545,69900000.0
2005-12-26 17:26:00,0.67548,0.6756,0.67547,0.67547,60400000.0
2005-12-26 17:27:00,0.67569,0.67582,0.67533,0.67557,97999999.0
2005-12-26 17:28:00,0.67534,0.67557,0.67522,0.67522,86000000.0
2005-12-26 17:29:00,0.67518,0.67519,0.67501,0.67509,90500000.0
2005-12-26 17:30:00,0.67509,0.6752,0.67509,0.67511,114999999.0
2005-12-26 17:31:00,0.67505,0.67518,0.67505,0.67508,79599998.0
2005-12-26 17:32:00,0.67502,0.6751,0.67497,0.67497,59800000.0
2005-12-26 17:33:00,0.67515,0.67528,0.67502,0.67528,102899998.0
2005-12-26 17:34:00,0.67535,0.67535,0.67499,0.67499,87299998.0
2005-12-26 17:35:00,0.675,0.67507,0.675,0.67502,84700001.0
2005-12-26 17:36:00,0.67505,0.67513,0.67503,0.67512,105600001.0
2005-12-26 17:37:00,0.67526,0.67543,0.67515,0.67527,107600001.0
2005-12-26 17:38:00,0.6753,0.67544,0.67523,0.67523,113999999.0
2005-12-26 17:39:00,0.6753,0.6759,0.6753,0.6759,45699999.0
2005-12-26 17:40:00,0.67573,0.67582,0.67568,0.67582,79900001.0
2005-12-26 17:41:00,0.67564,0.67582,0.67524,0.67524,99000000.0
2005-12-26 17:42:00,0.67514,0.67528,0.67514,0.6752,130000001.0
2005-12-26 17:43:00,0.67522,0.67528,0.67513,0.67521,43800000.0
2005-12-26 17:44:00,0.67522,0.67529,0.67517,0.67524,128900000.0
2005-12-26 17:45:00,0.67528,0.67528,0.67511,0.6752,63700000.0
2005-12-26 17:46:00,0.67522,0.67528,0.67522,0.67528,32800000.0
2005-12-26 17:47:00,0.67512,0.67545,0.67512,0.67528,57300000.0
2005-12-26 17:48:00,0.67523,0.67523,0.67513,0.67517,81900000.0
2005-12-26 17:49:00,0.67526,0.67543,0.67526,0.67543,9500000.0
2005-12-26 17:50:00,0.6755,0.67562,0.67543,0.67556,51800000.0
2005-12-26 17:51:00,0.67534,0.67546,0.67516,0.67523,84600000.0
2005-12-26 17:52:00,0.67512,0.6753,0.67502,0.67502,50400000.0
2005-12-26 17:53:00,0.67513,0.67549,0.67513,0.67535,89800000.0
2005-12-26 17:54:00,0.67514,0.67524,0.67506,0.67517,100500000.0
2005-12-26 17:55:00,0.67516,0.67533,0.67511,0.67518,87600001.0
2005-12-26 17:56:00,0.67499,0.67516,0.6749,0.67505,77300000.0
2005-12-26 17:57:00,0.67521,0.67537,0.67521,0.6753,66799999.0
2005-12-26 17:58:00,0.67544,0.67549,0.67541,0.67544,79500000.0
2005-12-26 17:59:00,0.6754,0.67553,0.67537,0.67553,143699999.0
2005-12-26 18:00:00,0.67546,0.67547,0.67537,0.67537,65999999.0
2005-12-26 18:01:00,0.67534,0.67555,0.67502,0.67555,85699997.0
2005-12-26 18:02:00,0.67546,0.67549,0.67503,0.6752,106700001.0
2005-12-26 18:03:00,0.67521,0.67531,0.67519,0.67531,261099998.0
2005-12-26 18:04:00,0.67528,0.67533,0.67517,0.67517,187099999.0
2005-12-26 18:05:00,0.67551,0.67551,0.67497,0.67527,276700001.0
2005-12-26 18:06:00,0.67531,0.67569,0.6752,0.67542,144199999.0
2005-12-26 18:07:00,0.67527,0.67538,0.67511,0.67522,231499999.0
2005-12-26 18:08:00,0.6752,0.67533,0.67497,0.67497,115500000.0
2005-12-26 18:09:00,0.67502,0.67554,0.67491,0.67552,214299997.0
2005-12-26 18:10:00,0.67551,0.67563,0.67551,0.67558,145499999.0
2005-12-26 18:11:00,0.67571,0.67571,0.67559,0.6756,105900003.0
2005-12-26 18:12:00,0.67566,0.67568,0.67561,0.67568,96500000.0
2005-12-26 18:13:00,0.67575,0.67575,0.67553,0.6756,58199999.0
2005-12-26 18:14:00,0.67565,0.67566,0.67558,0.67566,80599999.0
2005-12-26 18:15:00,0.67559,0.67566,0.67555,0.67556,199800001.0
2005-12-26 18:16:00,0.6756,0.67565,0.67555,0.67555,229700000.0
2005-12-26 18:17:00,0.67555,0.67573,0.67555,0.67568,146600002.0
2005-12-26 18:18:00,0.67558,0.67562,0.6753,0.6753,328499997.0
2005-12-26 18:19:00,0.67526,0.6754,0.6752,0.67533,254699998.0
2005-12-26 18:20:00,0.67531,0.67544,0.67528,0.6753,78600000.0
2005-12-26 18:21:00,0.6752,0.67533,0.6752,0.67533,181399999.0
2005-12-26 18:22:00,0.67533,0.67538,0.67529,0.67531,105800000.0
2005-12-26 18:23:00,0.67529,0.67542,0.67524,0.67542,315100001.0
2005-12-26 18:24:00,0.67545,0.67603,0.6752,0.67548,268799997.0
2005-12-26 18:25:00,0.67541,0.67545,0.6753,0.6753,137000000.0
2005-12-26 18:26:00,0.67521,0.67542,0.67514,0.67521,144500000.0
2005-12-26 18:27:00,0.67521,0.6756,0.67515,0.67534,252700001.0
2005-12-26 18:28:00,0.67536,0.67558,0.67534,0.67555,152599997.0
2005-12-26 18:29:00,0.67561,0.67565,0.67553,0.67557,246100001.0
2005-12-26 18:30:00,0.67553,0.67563,0.67552,0.67563,84400000.0
2005-12-26 18:31:00,0.67559,0.67566,0.67552,0.67566,169500001.0
2005-12-26 18:32:00,0.67576,0.67585,0.67551,0.67556,193200001.0
2005-12-26 18:33:00,0.67557,0.67557,0.67528,0.67528,287399998.0
2005-12-26 18:34:00,0.67531,0.67543,0.67528,0.67543,81200000.0
2005-12-26 18:35:00,0.67533,0.67537,0.67512,0.67515,141399999.0
2005-12-26 18:36:00,0.67535,0.67538,0.67503,0.67503,186099999.0
2005-12-26 18:37:00,0.67496,0.67508,0.67496,0.67508,90800000.0
2005-12-26 18:38:00,0.67501,0.6751,0.67497,0.67505,129100000.0
2005-12-26 18:39:00,0.675,0.6751,0.67495,0.67505,321599999.0
2005-12-26 18:40:00,0.67504,0.67504,0.67489,0.67502,106999999.0
2005-12-26 18:41:00,0.67494,0.6752,0.67489,0.67493,262599999.0
2005-12-26 18:42:00,0.67497,0.67505,0.6749,0.67502,169099997.0
2005-12-26 18:43:00,0.67497,0.67531,0.67497,0.6751,631899999.0
2005-12-26 18:44:00,0.67507,0.6752,0.67498,0.6752,353500003.0
2005-12-26 18:45:00,0.67526,0.67526,0.67495,0.67503,496300003.0
2005-12-26 18:46:00,0.67511,0.67521,0.67511,0.67511,126900000.0
2005-12-26 18:47:00,0.6751,0.67522,0.67507,0.67522,209300000.0
2005-12-26 18:48:00,0.6752,0.6752,0.6749,0.6749,173199999.0
2005-12-26 18:49:00,0.67487,0.67512,0.67487,0.67502,160899999.0
2005-12-26 18:50:00,0.67509,0.6752,0.67503,0.6752,122999999.0
2005-12-26 18:51:00,0.67513,0.67523,0.67513,0.67521,71400001.0
2005-12-26 18:52:00,0.6752,0.6752,0.67502,0.67502,74000000.0
2005-12-26 18:53:00,0.67505,0.67516,0.67505,0.67516,126200001.0
2005-12-26 18:54:00,0.67512,0.67512,0.67502,0.67502,27100000.0
2005-12-26 18:55:00,0.67511,0.67519,0.67508,0.67518,158699998.0
2005-12-26 18:56:00,0.67519,0.67519,0.67511,0.67517,105800001.0
2005-12-26 18:57:00,0.67515,0.67536,0.67503,0.6753,115800000.0
2005-12-26 18:58:00,0.67539,0.67577,0.67539,0.67577,86999999.0
2005-12-26 18:59:00,0.67572,0.67582,0.67568,0.6757,227999998.0
2005-12-26 19:00:00,0.67566,0.67577,0.67566,0.67577,92700000.0
2005-12-26 19:01:00,0.67581,0.67581,0.67562,0.67564,94799999.0
2005-12-26 19:02:00,0.6755,0.67573,0.67531,0.67556,80299999.0
2005-12-26 19:03:00,0.6753,0.67552,0.67519,0.67519,184900001.0
2005-12-26 19:04:00,0.67523,0.6759,0.67523,0.67557,151200001.0
2005-12-26 19:05:00,0.6756,0.67582,0.6756,0.67582,105599999.0
2005-12-26 19:06:00,0.67582,0.67582,0.67556,0.67569,203999998.0
2005-12-26 19:07:00,0.67577,0.67584,0.67561,0.67571,253199999.0
2005-12-26 19:08:00,0.67581,0.67581,0.67565,0.67573,142599999.0
2005-12-26 19:09:00,0.67577,0.67577,0.67565,0.67572,129199999.0
2005-12-26 19:10:00,0.67573,0.6758,0.67565,0.67569,156200000.0
2005-12-26 19:11:00,0.67567,0.67577,0.67566,0.6757,90800001.0
2005-12-26 19:12:00,0.67564,0.67571,0.67562,0.67569,44700000.0
2005-12-26 19:13:00,0.67567,0.67577,0.67565,0.67572,72600001.0
2005-12-26 19:14:00,0.67578,0.67583,0.67573,0.67573,74600000.0
2005-12-26 19:15:00,0.67569,0.6758,0.67563,0.67563,106100000.0
2005-12-26 19:16:00,0.67568,0.6758,0.67568,0.6757,61300001.0
2005-12-26 19:17:00,0.67564,0.67577,0.67556,0.67574,109199999.0
2005-12-26 19:18:00,0.67562,0.6758,0.67562,0.67574,79000000.0
2005-12-26 19:19:00,0.67563,0.6758,0.67561,0.6758,79399998.0
2005-12-26 19:20:00,0.67573,0.67585,0.67557,0.67557,153300000.0
2005-12-26 19:21:00,0.67563,0.67575,0.6756,0.67569,148299999.0
2005-12-26 19:22:00,0.67572,0.67583,0.67571,0.67583,107700002.0
2005-12-26 19:23:00,0.6757,0.67574,0.67564,0.6757,56400000.0
2005-12-26 19:24:00,0.67579,0.67588,0.67579,0.67579,69300000.0
2005-12-26 19:25:00,0.67584,0.67587,0.6757,0.6757,58900000.0
2005-12-26 19:26:00,0.67566,0.67572,0.6756,0.67567,150100000.0
2005-12-26 19:27:00,0.67564,0.67588,0.67548,0.67551,134999999.0
2005-12-26 19:28:00,0.67571,0.67585,0.67564,0.67574,156100000.0
2005-12-26 19:29:00,0.67572,0.67579,0.67564,0.67564,34600000.0
2005-12-26 19:30:00,0.67568,0.67573,0.67566,0.67573,40600000.0
2005-12-26 19:31:00,0.67573,0.67579,0.67564,0.67566,155599996.0
2005-12-26 19:32:00,0.67577,0.67593,0.67571,0.67574,128199997.0
2005-12-26 19:33:00,0.67567,0.67578,0.67561,0.67569,71400000.0
2005-12-26 19:34:00,0.67577,0.67585,0.6757,0.67577,156000000.0
2005-12-26 19:35:00,0.67579,0.67595,0.67576,0.6758,152100000.0
2005-12-26 19:36:00,0.67573,0.67579,0.67559,0.67576,151800000.0
2005-12-26 19:37:00,0.67577,0.67582,0.67568,0.67568,75700000.0
2005-12-26 19:38:00,0.67573,0.6758,0.67566,0.67569,131200002.0
2005-12-26 19:39:00,0.67573,0.67579,0.67562,0.67562,250300000.0
2005-12-26 19:40:00,0.67573,0.67579,0.67571,0.67571,78800000.0
2005-12-26 19:41:00,0.67574,0.67582,0.67572,0.67582,84600000.0
2005-12-26 19:42:00,0.67579,0.67579,0.67568,0.67568,43700000.0
2005-12-26 19:43:00,0.67571,0.67576,0.67506,0.67507,82900001.0
2005-12-26 19:44:00,0.67515,0.67526,0.67497,0.67515,81100000.0
2005-12-26 19:45:00,0.67513,0.67527,0.67505,0.67513,87600001.0
2005-12-26 19:46:00,0.67511,0.67517,0.67499,0.67513,119199999.0
2005-12-26 19:47:00,0.6752,0.6752,0.67502,0.67502,71499999.0
2005-12-26 19:48:00,0.67499,0.67517,0.67499,0.67509,72700000.0
2005-12-26 19:49:00,0.67508,0.67549,0.67499,0.67499,146099999.0
2005-12-26 19:50:00,0.67525,0.67565,0.6752,0.6752,75500000.0
2005-12-26 19:51:00,0.67511,0.67512,0.67498,0.67505,193600001.0
2005-12-26 19:52:00,0.67507,0.67513,0.67503,0.67507,135400001.0
2005-12-26 19:53:00,0.67509,0.67512,0.67494,0.67494,144199999.0
2005-12-26 19:54:00,0.6749,0.67505,0.6749,0.67494,157499999.0
2005-12-26 19:55:00,0.67482,0.67503,0.67482,0.67503,203400001.0
2005-12-26 19:56:00,0.67494,0.67509,0.67494,0.67499,252099999.0
2005-12-26 19:57:00,0.67518,0.67537,0.67507,0.67537,110500000.0
2005-12-26 19:58:00,0.67545,0.67573,0.67536,0.6757,157800001.0
2005-12-26 19:59:00,0.6757,0.67573,0.67562,0.67564,114900000.0
2005-12-26 20:00:00,0.67572,0.67572,0.67524,0.67539,271000000.0
2005-12-26 20:01:00,0.67542,0.6756,0.67542,0.67553,91300001.0
2005-12-26 20:02:00,0.67546,0.6756,0.6753,0.67532,157100000.0
2005-12-26 20:03:00,0.67537,0.67546,0.67515,0.67515,88400000.0
2005-12-26 20:04:00,0.67508,0.67546,0.67508,0.67527,155600000.0
2005-12-26 20:05:00,0.67526,0.67549,0.67506,0.67549,193500001.0
2005-12-26 20:06:00,0.67548,0.67548,0.6753,0.67542,272899998.0
2005-12-26 20:07:00,0.67542,0.67542,0.67525,0.67532,77500000.0
2005-12-26 20:08:00,0.67528,0.6754,0.67526,0.6754,61700000.0
2005-12-26 20:09:00,0.67536,0.67542,0.67509,0.67525,148000000.0
2005-12-26 20:10:00,0.67529,0.67536,0.67523,0.67532,153899999.0
2005-12-26 20:11:00,0.67532,0.67535,0.67532,0.67534,105899999.0
2005-12-26 20:12:00,0.67536,0.67537,0.67522,0.67529,123800002.0
2005-12-26 20:13:00,0.6754,0.6754,0.67503,0.67528,72899999.0
2005-12-26 20:14:00,0.67535,0.67541,0.67524,0.67539,110199999.0
2005-12-26 20:15:00,0.67528,0.67541,0.67525,0.67532,125099999.0
2005-12-26 20:16:00,0.6754,0.67544,0.67524,0.67533,375399999.0
2005-12-26 20:17:00,0.67531,0.67548,0.67531,0.67544,157899999.0
2005-12-26 20:18:00,0.67541,0.67542,0.67534,0.67538,86699999.0
2005-12-26 20:19:00,0.67537,0.67539,0.67526,0.67533,96999999.0
2005-12-26 20:20:00,0.67537,0.67541,0.67522,0.67527,79300000.0
2005-12-26 20:21:00,0.6753,0.67543,0.67528,0.67543,110800002.0
2005-12-26 20:22:00,0.67534,0.6754,0.67523,0.6754,181299999.0
2005-12-26 20:23:00,0.67544,0.67553,0.67522,0.67522,84999999.0
2005-12-26 20:24:00,0.67517,0.67531,0.67501,0.67518,127199998.0
2005-12-26 20:25:00,0.67521,0.67533,0.67507,0.67519,123900000.0
2005-12-26 20:26:00,0.67521,0.67525,0.67506,0.67525,132499999.0
2005-12-26 20:27:00,0.6752,0.67525,0.67513,0.67517,76199999.0
2005-12-26 20:28:00,0.67513,0.6752,0.67506,0.6752,37499999.0
2005-12-26 20:29:00,0.67522,0.67522,0.67507,0.67514,257099998.0
2005-12-26 20:30:00,0.67505,0.67524,0.67505,0.6751,323400003.0
2005-12-26 20:31:00,0.6751,0.67514,0.67502,0.67514,211300000.0
2005-12-26 20:32:00,0.67507,0.67519,0.67507,0.67511,151500003.0
2005-12-26 20:33:00,0.67518,0.67521,0.67509,0.67509,122400000.0
2005-12-26 20:34:00,0.67516,0.6752,0.67504,0.6752,96900000.0
2005-12-26 20:35:00,0.67522,0.67522,0.6751,0.67512,55000000.0
2005-12-26 20:36:00,0.67509,0.67526,0.67498,0.67499,226899996.0
2005-12-26 20:37:00,0.67499,0.6753,0.67498,0.6751,220299998.0
2005-12-26 20:38:00,0.67505,0.67508,0.67495,0.67508,143399999.0
2005-12-26 20:40:00,0.6751,0.67521,0.67501,0.6751,247000001.0
2005-12-26 20:41:00,0.6751,0.67523,0.67507,0.67523,149700000.0
2005-12-26 20:42:00,0.67516,0.67516,0.67502,0.67509,56200000.0
2005-12-26 20:43:00,0.6751,0.67524,0.6751,0.6751,97799999.0
2005-12-26 20:44:00,0.67511,0.67515,0.67511,0.67511,66899998.0
2005-12-26 20:45:00,0.67513,0.67526,0.67496,0.67503,64100000.0
2005-12-26 20:46:00,0.67518,0.67519,0.67505,0.67505,55100001.0
2005-12-26 20:47:00,0.67516,0.67519,0.6751,0.67513,120299997.0
2005-12-26 20:48:00,0.67498,0.67518,0.67498,0.67505,111299998.0
2005-12-26 20:49:00,0.67513,0.67518,0.67504,0.67518,180600003.0
2005-12-26 20:50:00,0.67517,0.67517,0.67504,0.67505,119599999.0
2005-12-26 20:51:00,0.67507,0.67516,0.67507,0.67509,90500000.0
2005-12-26 20:52:00,0.6751,0.67517,0.67497,0.67497,96800000.0
2005-12-26 20:53:00,0.67508,0.67518,0.67502,0.67502,313099995.0
2005-12-26 20:54:00,0.67509,0.67521,0.67503,0.67521,199100002.0
2005-12-26 20:55:00,0.67503,0.67521,0.67495,0.67515,90799999.0
2005-12-26 20:56:00,0.67511,0.67525,0.67488,0.67521,100500000.0
2005-12-26 20:57:00,0.67505,0.67528,0.67492,0.67519,90600000.0
2005-12-26 20:58:00,0.67505,0.67513,0.67498,0.67498,303900000.0
2005-12-26 20:59:00,0.675,0.67513,0.67494,0.675,215700001.0
2005-12-26 21:00:00,0.67502,0.67509,0.67499,0.67508,212899998.0
2005-12-26 21:01:00,0.67499,0.67517,0.67496,0.67517,142499999.0
2005-12-26 21:02:00,0.67517,0.67518,0.67507,0.67512,101900000.0
2005-12-26 21:03:00,0.67514,0.67525,0.67498,0.67525,114800000.0
2005-12-26 21:04:00,0.67518,0.67518,0.67507,0.6751,61800000.0
2005-12-26 21:05:00,0.67522,0.67522,0.67505,0.67505,120400000.0
2005-12-26 21:06:00,0.67497,0.67516,0.67497,0.67507,140000001.0
2005-12-26 21:07:00,0.67518,0.67518,0.67505,0.67505,88800000.0
2005-12-26 21:08:00,0.67502,0.67513,0.67496,0.67508,106600000.0
2005-12-26 21:09:00,0.6751,0.67518,0.67493,0.67505,140499999.0
2005-12-26 21:10:00,0.67507,0.6752,0.67499,0.675,80499999.0
2005-12-26 21:11:00,0.67498,0.67512,0.67492,0.67499,101600000.0
2005-12-26 21:12:00,0.67494,0.67514,0.67494,0.67505,164499998.0
2005-12-26 21:13:00,0.675,0.67511,0.675,0.67504,95899999.0
2005-12-26 21:14:00,0.67505,0.67507,0.67497,0.67507,74799999.0
2005-12-26 21:15:00,0.67506,0.6751,0.67496,0.675,239800002.0
2005-12-26 21:16:00,0.67503,0.67505,0.67492,0.67495,132899998.0
2005-12-26 21:17:00,0.67499,0.67513,0.67495,0.6751,216500001.0
2005-12-26 21:18:00,0.67511,0.67511,0.67495,0.67502,122599999.0
2005-12-26 21:19:00,0.6751,0.67513,0.67454,0.67501,98700000.0
2005-12-26 21:20:00,0.67493,0.67493,0.67465,0.67465,225300001.0
2005-12-26 21:21:00,0.6748,0.67492,0.67479,0.67487,69299999.0
2005-12-26 21:22:00,0.67484,0.67484,0.67471,0.67484,80700000.0
2005-12-26 21:23:00,0.67488,0.67522,0.67481,0.67488,182399998.0
2005-12-26 21:24:00,0.67488,0.67496,0.67487,0.67491,83700000.0
2005-12-26 21:25:00,0.6748,0.67493,0.6748,0.67493,129300001.0
2005-12-26 21:26:00,0.67489,0.67493,0.67478,0.67493,98799999.0
2005-12-26 21:27:00,0.67495,0.67505,0.67467,0.67491,117299999.0
2005-12-26 21:28:00,0.67497,0.67503,0.67496,0.67503,33500000.0
2005-12-26 21:29:00,0.67499,0.67528,0.67498,0.67526,153800000.0
2005-12-26 21:30:00,0.67522,0.67532,0.67521,0.67527,146799999.0
2005-12-26 21:31:00,0.67527,0.67527,0.67491,0.67502,102000000.0
2005-12-26 21:32:00,0.67504,0.67511,0.67502,0.67508,68499999.0
2005-12-26 21:33:00,0.67507,0.67512,0.67506,0.67507,54100000.0
2005-12-26 21:34:00,0.67501,0.67501,0.67484,0.6749,88700000.0
2005-12-26 21:35:00,0.675,0.67509,0.67492,0.67507,173800002.0
2005-12-26 21:36:00,0.67513,0.67516,0.67497,0.67507,244100000.0
2005-12-26 21:37:00,0.67502,0.67513,0.67497,0.67513,152399997.0
2005-12-26 21:38:00,0.67511,0.67511,0.67499,0.67502,71300000.0
2005-12-26 21:39:00,0.67497,0.67501,0.67486,0.67494,133000000.0
2005-12-26 21:40:00,0.67499,0.67516,0.67492,0.67509,159099998.0
2005-12-26 21:41:00,0.67504,0.67525,0.67486,0.67505,146100001.0
2005-12-26 21:42:00,0.67481,0.67517,0.67476,0.67517,75300000.0
2005-12-26 21:43:00,0.67519,0.67528,0.67518,0.67521,65000000.0
2005-12-26 21:44:00,0.6753,0.6753,0.67504,0.67504,59900000.0
2005-12-26 21:45:00,0.67506,0.67524,0.67483,0.6749,109099999.0
2005-12-26 21:46:00,0.67479,0.67497,0.67479,0.67495,74100000.0
2005-12-26 21:47:00,0.6751,0.67511,0.67507,0.67507,51900000.0
2005-12-26 21:48:00,0.67503,0.67509,0.67495,0.67507,98000001.0
2005-12-26 21:49:00,0.67498,0.67513,0.67493,0.67507,81200001.0
2005-12-26 21:50:00,0.67505,0.67513,0.67492,0.67495,93599998.0
2005-12-26 21:51:00,0.67489,0.67531,0.67489,0.67531,81900000.0
2005-12-26 21:52:00,0.67532,0.67549,0.67529,0.6753,97599999.0
2005-12-26 21:53:00,0.67514,0.67532,0.67514,0.67532,74700000.0
2005-12-26 21:54:00,0.67535,0.67535,0.67522,0.67522,79699999.0
2005-12-26 21:55:00,0.67528,0.67533,0.67524,0.6753,95900000.0
2005-12-26 21:56:00,0.67533,0.67533,0.67515,0.67515,74900001.0
2005-12-26 21:57:00,0.67524,0.67544,0.67507,0.67507,205399999.0
2005-12-26 21:58:00,0.67498,0.67502,0.67493,0.67502,85300001.0
2005-12-26 21:59:00,0.67496,0.67502,0.6749,0.6749,110200000.0
2005-12-26 22:00:00,0.6751,0.67532,0.6751,0.67521,91600000.0
2005-12-26 22:01:00,0.67515,0.67533,0.67513,0.67529,50200000.0
2005-12-26 22:02:00,0.6753,0.6753,0.67517,0.6752,85200000.0
2005-12-26 22:03:00,0.67522,0.6753,0.67519,0.67519,56400000.0
2005-12-26 22:04:00,0.67522,0.67531,0.67519,0.67522,83300000.0
2005-12-26 22:06:00,0.67505,0.67538,0.67505,0.67525,173699999.0
2005-12-26 22:07:00,0.67518,0.67527,0.67516,0.67517,42600000.0
2005-12-26 22:08:00,0.67523,0.67542,0.6751,0.67542,82900002.0
2005-12-26 22:09:00,0.67533,0.67533,0.67519,0.67524,82200000.0
2005-12-26 22:10:00,0.67522,0.67528,0.67513,0.67519,98299999.0
2005-12-26 22:11:00,0.67519,0.67533,0.67519,0.67533,72900000.0
2005-12-26 22:12:00,0.67529,0.67533,0.6752,0.67528,70800000.0
2005-12-26 22:13:00,0.67532,0.67532,0.67508,0.67518,76400000.0
2005-12-26 22:14:00,0.67528,0.67533,0.67517,0.67531,91199999.0
2005-12-26 22:15:00,0.67529,0.67533,0.67516,0.67521,97300000.0
2005-12-26 22:16:00,0.6752,0.67531,0.67517,0.67518,87400000.0
2005-12-26 22:17:00,0.67522,0.67522,0.67507,0.67522,64499999.0
2005-12-26 22:18:00,0.67523,0.67529,0.67518,0.67518,102000000.0
2005-12-26 22:19:00,0.67524,0.67526,0.675,0.67517,83500000.0
2005-12-26 22:20:00,0.67524,0.67527,0.6752,0.67527,104600001.0
2005-12-26 22:21:00,0.67532,0.67532,0.67509,0.67521,169900001.0
2005-12-26 22:22:00,0.67531,0.67531,0.67518,0.67518,110000004.0
2005-12-26 22:23:00,0.67512,0.67529,0.67512,0.67525,98400000.0
2005-12-26 22:24:00,0.67518,0.67533,0.67514,0.67528,164300002.0
2005-12-26 22:25:00,0.67514,0.67532,0.67514,0.67529,164199999.0
2005-12-26 22:26:00,0.67525,0.67525,0.67517,0.67525,55200000.0
2005-12-26 22:27:00,0.67517,0.6753,0.67512,0.67523,87699998.0
2005-12-26 22:28:00,0.67505,0.67529,0.67505,0.67526,57900000.0
2005-12-26 22:29:00,0.67521,0.6753,0.67521,0.67522,53300001.0
2005-12-26 22:30:00,0.67527,0.67534,0.67524,0.67533,164000001.0
2005-12-26 22:31:00,0.6753,0.67539,0.67523,0.67535,125799998.0
2005-12-26 22:32:00,0.67519,0.67536,0.67519,0.67523,127500002.0
2005-12-26 22:33:00,0.6753,0.6754,0.67527,0.67527,107300000.0
2005-12-26 22:34:00,0.67522,0.67535,0.67508,0.67534,94100000.0
2005-12-26 22:35:00,0.67538,0.67538,0.67526,0.67528,104299998.0
2005-12-26 22:36:00,0.67531,0.67534,0.67519,0.67527,109099999.0
2005-12-26 22:37:00,0.67527,0.67534,0.67524,0.67533,69000000.0
2005-12-26 22:38:00,0.67529,0.67536,0.67507,0.67525,123100003.0
2005-12-26 22:39:00,0.67526,0.67537,0.67526,0.67537,67399999.0
2005-12-26 22:40:00,0.67521,0.67531,0.67512,0.67524,111400001.0
2005-12-26 22:41:00,0.67533,0.67534,0.67522,0.67522,70600000.0
2005-12-26 22:42:00,0.6752,0.67543,0.67519,0.67543,102800001.0
2005-12-26 22:43:00,0.67531,0.67543,0.67518,0.67523,168100001.0
2005-12-26 22:44:00,0.67531,0.67546,0.67527,0.67532,168000002.0
2005-12-26 22:45:00,0.67537,0.67541,0.67524,0.67536,160100003.0
2005-12-26 22:46:00,0.67541,0.67541,0.67514,0.67526,215699999.0
2005-12-26 22:47:00,0.67526,0.67533,0.67526,0.67526,86599998.0
2005-12-26 22:48:00,0.6752,0.6754,0.67512,0.67529,124200001.0
2005-12-26 22:49:00,0.67532,0.67532,0.67518,0.67527,108499999.0
2005-12-26 22:50:00,0.67535,0.67538,0.67508,0.6753,149299999.0
2005-12-26 22:51:00,0.6753,0.67538,0.67523,0.67525,190800001.0
2005-12-26 22:52:00,0.67535,0.67538,0.67531,0.67533,154800002.0
2005-12-26 22:53:00,0.67537,0.6754,0.67529,0.67538,67500000.0
2005-12-26 22:54:00,0.67536,0.67542,0.67526,0.67526,93299999.0
2005-12-26 22:55:00,0.67528,0.67548,0.67528,0.67533,99199999.0
2005-12-26 22:56:00,0.67526,0.67526,0.67463,0.67474,102200000.0
2005-12-26 22:57:00,0.67478,0.67527,0.67478,0.67527,66100000.0
2005-12-26 22:58:00,0.67531,0.67541,0.6753,0.6753,104300001.0
2005-12-26 22:59:00,0.67519,0.67541,0.67517,0.67517,150900000.0
2005-12-26 23:00:00,0.67515,0.67515,0.67476,0.67485,127199998.0
2005-12-26 23:01:00,0.67481,0.6749,0.67463,0.67482,151100001.0
2005-12-26 23:02:00,0.67478,0.67479,0.67471,0.67473,78299999.0
2005-12-26 23:03:00,0.67487,0.67487,0.6747,0.67477,46500000.0
2005-12-26 23:04:00,0.67477,0.67486,0.67467,0.67467,76799999.0
2005-12-26 23:05:00,0.67472,0.67496,0.67472,0.67485,116799999.0
2005-12-26 23:06:00,0.67488,0.67495,0.67485,0.67485,77100000.0
2005-12-26 23:07:00,0.67482,0.67534,0.67479,0.67497,125500002.0
2005-12-26 23:08:00,0.67484,0.67487,0.67475,0.6748,121799999.0
2005-12-26 23:09:00,0.67481,0.67487,0.67475,0.67476,53800000.0
2005-12-26 23:10:00,0.67476,0.67487,0.67476,0.67487,74199999.0
2005-12-26 23:11:00,0.67497,0.67502,0.67482,0.67482,78199999.0
2005-12-26 23:12:00,0.6748,0.67499,0.6748,0.67497,49299999.0
2005-12-26 23:13:00,0.67493,0.67493,0.67478,0.67483,114799998.0
2005-12-26 23:14:00,0.67489,0.67498,0.67468,0.67468,86700000.0
2005-12-26 23:15:00,0.67467,0.67467,0.67456,0.67456,33800000.0
2005-12-26 23:16:00,0.67464,0.6748,0.67464,0.6748,68300003.0
2005-12-26 23:17:00,0.67478,0.67478,0.67454,0.67462,79000000.0
2005-12-26 23:18:00,0.67469,0.6747,0.67453,0.67468,47999999.0
2005-12-26 23:19:00,0.6746,0.67478,0.6746,0.67474,92399999.0
2005-12-26 23:20:00,0.67477,0.67489,0.67471,0.67485,99400000.0
2005-12-26 23:21:00,0.6747,0.67486,0.67459,0.67486,122299998.0
2005-12-26 23:22:00,0.6747,0.67476,0.67466,0.67476,72500000.0
2005-12-26 23:23:00,0.67487,0.6751,0.6744,0.67443,157300001.0
2005-12-26 23:24:00,0.67441,0.67513,0.67441,0.67504,55400000.0
2005-12-26 23:25:00,0.67511,0.67513,0.67492,0.67508,154700002.0
2005-12-26 23:26:00,0.67513,0.6752,0.67507,0.67513,82800001.0
2005-12-26 23:27:00,0.67514,0.67515,0.67506,0.67515,76699999.0
2005-12-26 23:28:00,0.67516,0.67516,0.67503,0.67514,38300000.0
2005-12-26 23:29:00,0.67511,0.67511,0.67489,0.67497,130300001.0
2005-12-26 23:30:00,0.67497,0.67522,0.67497,0.67522,86799998.0
2005-12-26 23:31:00,0.67508,0.67526,0.67507,0.67526,54400001.0
2005-12-26 23:32:00,0.67528,0.67528,0.67504,0.67512,51499999.0
2005-12-26 23:33:00,0.67499,0.67518,0.67499,0.67502,87499998.0
2005-12-26 23:34:00,0.67501,0.67508,0.67499,0.67507,59200000.0
2005-12-26 23:35:00,0.67509,0.6752,0.67504,0.6752,171000002.0
2005-12-26 23:36:00,0.67505,0.67521,0.67505,0.67521,89899999.0
2005-12-26 23:37:00,0.67527,0.67527,0.67457,0.67496,88800002.0
2005-12-26 23:38:00,0.67438,0.67477,0.6743,0.67451,113000000.0
2005-12-26 23:39:00,0.6745,0.67485,0.6745,0.67482,71300000.0
2005-12-26 23:40:00,0.67495,0.67499,0.67476,0.67499,155399997.0
2005-12-26 23:41:00,0.67494,0.675,0.67482,0.67497,132399998.0
2005-12-26 23:42:00,0.67497,0.67499,0.67485,0.67485,59600000.0
2005-12-26 23:43:00,0.6749,0.67497,0.67488,0.67497,70500000.0
2005-12-26 23:44:00,0.675,0.67509,0.67495,0.67495,87100000.0
2005-12-26 23:45:00,0.6749,0.67503,0.67445,0.67462,70900000.0
2005-12-26 23:46:00,0.67458,0.67477,0.67446,0.6746,129599999.0
2005-12-26 23:47:00,0.67472,0.67474,0.67456,0.6746,90100000.0
2005-12-26 23:48:00,0.67457,0.67462,0.67445,0.67462,115100000.0
2005-12-26 23:49:00,0.67475,0.67486,0.67456,0.67464,124300000.0
2005-12-26 23:50:00,0.67456,0.67486,0.67453,0.67462,106000001.0
2005-12-26 23:51:00,0.67463,0.67478,0.67439,0.67449,105800000.0
2005-12-26 23:52:00,0.67446,0.67478,0.67439,0.6745,141999998.0
2005-12-26 23:53:00,0.67445,0.67451,0.67433,0.67436,119399999.0
2005-12-26 23:54:00,0.67461,0.67488,0.67443,0.67488,62700000.0
2005-12-26 23:55:00,0.67497,0.67497,0.67444,0.67444,93700002.0
2005-12-26 23:56:00,0.6745,0.67483,0.67441,0.67456,93300000.0
2005-12-26 23:57:00,0.67445,0.6748,0.67442,0.67467,68200000.0
2005-12-26 23:58:00,0.67456,0.67493,0.67456,0.6747,84200001.0
2005-12-26 23:59:00,0.67453,0.67465,0.67447,0.67447,95799998.0
2005-12-27 00:00:00,0.67459,0.6747,0.67439,0.67468,99200000.0
2005-12-27 00:01:00,0.67468,0.67486,0.67455,0.67459,88100000.0
2005-12-27 00:02:00,0.67456,0.67476,0.67451,0.67461,145999998.0
2005-12-27 00:03:00,0.67447,0.67472,0.67444,0.67468,106800001.0
2005-12-27 00:04:00,0.67469,0.67469,0.67448,0.67454,87200000.0
2005-12-27 00:05:00,0.67461,0.67471,0.67458,0.67466,82900000.0
2005-12-27 00:06:00,0.67462,0.67476,0.67448,0.67448,110700001.0
2005-12-27 00:07:00,0.67464,0.67473,0.67451,0.67451,109200000.0
2005-12-27 00:08:00,0.67456,0.67473,0.67433,0.67443,67700001.0
2005-12-27 00:09:00,0.67446,0.67454,0.67429,0.67452,138700000.0
2005-12-27 00:10:00,0.67449,0.67467,0.67438,0.67445,113999998.0
2005-12-27 00:11:00,0.67444,0.67453,0.6743,0.67443,86099999.0
2005-12-27 00:12:00,0.67456,0.67476,0.67443,0.67464,83400000.0
2005-12-27 00:13:00,0.67482,0.67489,0.67444,0.67462,86200000.0
2005-12-27 00:14:00,0.67459,0.67477,0.67434,0.67477,107999999.0
2005-12-27 00:15:00,0.67474,0.67498,0.67462,0.6748,89100000.0
2005-12-27 00:16:00,0.67471,0.6748,0.67457,0.67465,52699999.0
2005-12-27 00:17:00,0.67466,0.67482,0.67462,0.67472,60799999.0
2005-12-27 00:18:00,0.67471,0.67484,0.67454,0.67484,156599999.0
2005-12-27 00:19:00,0.67483,0.67483,0.67451,0.67459,64100000.0
2005-12-27 00:20:00,0.67462,0.67467,0.67448,0.67452,151900001.0
2005-12-27 00:21:00,0.67457,0.67469,0.6745,0.67462,121200001.0
2005-12-27 00:22:00,0.67455,0.67475,0.67442,0.67465,168900000.0
2005-12-27 00:23:00,0.67461,0.67461,0.67449,0.6745,83799999.0
2005-12-27 00:24:00,0.67471,0.67471,0.67448,0.67448,106599999.0
2005-12-27 00:25:00,0.67461,0.6747,0.67448,0.67455,130599999.0
2005-12-27 00:26:00,0.67487,0.67487,0.67455,0.67464,131999999.0
2005-12-27 00:27:00,0.67468,0.67489,0.67463,0.67489,141800000.0
2005-12-27 00:28:00,0.67464,0.67486,0.67455,0.67476,78600000.0
2005-12-27 00:29:00,0.67456,0.67487,0.67453,0.67455,97500002.0
2005-12-27 00:30:00,0.67467,0.67479,0.67453,0.67453,110999998.0
2005-12-27 00:31:00,0.67467,0.67477,0.67449,0.67471,124000000.0
2005-12-27 00:32:00,0.67479,0.67485,0.67459,0.67459,106800002.0
2005-12-27 00:33:00,0.67477,0.67487,0.67446,0.67448,69600000.0
2005-12-27 00:34:00,0.67457,0.67474,0.67454,0.67457,109200000.0
2005-12-27 00:35:00,0.67456,0.67463,0.67451,0.67461,81299999.0
2005-12-27 00:36:00,0.67465,0.67468,0.6745,0.67453,91400000.0
2005-12-27 00:37:00,0.67469,0.6748,0.67446,0.67453,148000001.0
2005-12-27 00:38:00,0.67463,0.67497,0.6746,0.67478,88600000.0
2005-12-27 00:39:00,0.67463,0.6748,0.67444,0.67468,159100001.0
2005-12-27 00:40:00,0.67451,0.67475,0.6744,0.67464,143600001.0
2005-12-27 00:41:00,0.67451,0.67459,0.67444,0.67448,162100000.0
2005-12-27 00:42:00,0.67435,0.67471,0.67435,0.67467,74400000.0
2005-12-27 00:43:00,0.67472,0.67472,0.67452,0.67452,67200000.0
2005-12-27 00:44:00,0.67239,0.67435,0.67239,0.67435,112299998.0
2005-12-27 00:45:00,0.67475,0.67485,0.67475,0.6748,72199999.0
2005-12-27 00:46:00,0.6748,0.6748,0.6748,0.6748,52900001.0
2005-12-27 00:47:00,0.67485,0.67485,0.6748,0.6748,51400000.0
2005-12-27 00:48:00,0.67485,0.6749,0.6748,0.67485,139799998.0
2005-12-27 00:49:00,0.6748,0.67485,0.67475,0.67485,54100000.0
2005-12-27 00:50:00,0.6748,0.67485,0.6747,0.67485,64300000.0
2005-12-27 00:51:00,0.6748,0.6748,0.6748,0.6748,9500000.0
2005-12-27 00:52:00,0.6748,0.67488,0.67475,0.67483,108500000.0
2005-12-27 00:53:00,0.6748,0.67485,0.67475,0.67485,102900001.0
2005-12-27 00:54:00,0.6748,0.6749,0.67474,0.67478,144900000.0
2005-12-27 00:55:00,0.67475,0.67475,0.67472,0.67475,48499999.0
2005-12-27 00:56:00,0.67477,0.67481,0.67473,0.67481,30300000.0
2005-12-27 00:57:00,0.6748,0.67483,0.67475,0.6748,83499998.0
2005-12-27 00:58:00,0.6748,0.67485,0.67475,0.67485,67000000.0
2005-12-27 00:59:00,0.67478,0.67485,0.67475,0.6748,103100000.0
2005-12-27 01:00:00,0.67475,0.67485,0.67475,0.6748,35900000.0
2005-12-27 01:01:00,0.6749,0.6749,0.6748,0.6748,45800001.0
2005-12-27 01:02:00,0.67489,0.67489,0.67486,0.67486,43100001.0
2005-12-27 01:03:00,0.67495,0.67502,0.67493,0.67499,64399998.0
2005-12-27 01:04:00,0.67502,0.67503,0.67498,0.67503,38500000.0
2005-12-27 01:05:00,0.67488,0.67488,0.6748,0.6748,26300000.0
2005-12-27 01:06:00,0.6749,0.67502,0.67485,0.67495,124500001.0
2005-12-27 01:07:00,0.67495,0.67495,0.6749,0.67495,81800001.0
2005-12-27 01:08:00,0.67488,0.6749,0.67488,0.6749,12500000.0
2005-12-27 01:09:00,0.67495,0.67495,0.67485,0.67492,92600001.0
2005-12-27 01:10:00,0.67489,0.67497,0.67489,0.67497,57500000.0
2005-12-27 01:11:00,0.675,0.67518,0.67495,0.67495,78800000.0
2005-12-27 01:12:00,0.67496,0.67504,0.67487,0.67487,86100001.0
2005-12-27 01:13:00,0.67497,0.67497,0.6749,0.67495,83300000.0
2005-12-27 01:14:00,0.67485,0.67495,0.67485,0.67487,33700000.0
2005-12-27 01:15:00,0.67495,0.67495,0.67495,0.67495,40599999.0
2005-12-27 01:16:00,0.6749,0.67495,0.6749,0.67493,62900000.0
2005-12-27 01:17:00,0.67495,0.67495,0.67495,0.67495,33099999.0
2005-12-27 01:18:00,0.67492,0.67492,0.67477,0.67485,127400000.0
2005-12-27 01:19:00,0.67475,0.6749,0.67475,0.67485,77099999.0
2005-12-27 01:20:00,0.6748,0.6748,0.67475,0.6748,37400000.0
2005-12-27 01:21:00,0.67475,0.67485,0.67475,0.67485,82100001.0
2005-12-27 01:22:00,0.67473,0.6748,0.67473,0.6748,73000001.0
2005-12-27 01:23:00,0.67478,0.67488,0.67475,0.6748,147000000.0
2005-12-27 01:24:00,0.6748,0.67485,0.67475,0.67485,64300001.0
2005-12-27 01:25:00,0.6748,0.6748,0.67475,0.6748,44600000.0
2005-12-27 01:26:00,0.67482,0.67482,0.67475,0.67478,44600000.0
2005-12-27 01:27:00,0.67472,0.67485,0.67465,0.67485,120400000.0
2005-12-27 01:28:00,0.67482,0.67484,0.67467,0.6747,126699999.0
2005-12-27 01:29:00,0.6747,0.6747,0.67467,0.67467,15100000.0
2005-12-27 01:30:00,0.67472,0.67472,0.67455,0.67455,52199999.0
2005-12-27 01:31:00,0.6745,0.6745,0.6743,0.67444,134200000.0
2005-12-27 01:32:00,0.67433,0.67433,0.67409,0.67424,134200002.0
2005-12-27 01:33:00,0.6742,0.67425,0.6741,0.67415,83300001.0
2005-12-27 01:34:00,0.67425,0.67425,0.6741,0.6742,48699999.0
2005-12-27 01:35:00,0.6742,0.67425,0.67417,0.6742,72600000.0
2005-12-27 01:36:00,0.67425,0.67425,0.67415,0.67415,108500000.0
2005-12-27 01:37:00,0.67423,0.67435,0.67423,0.6743,59400001.0
2005-12-27 01:38:00,0.67435,0.67435,0.67427,0.67427,47499999.0
2005-12-27 01:39:00,0.67425,0.67435,0.67425,0.67425,68900000.0
2005-12-27 01:40:00,0.6744,0.6744,0.67422,0.67422,82700000.0
2005-12-27 01:41:00,0.67437,0.6744,0.67425,0.67427,43700000.0
2005-12-27 01:42:00,0.67425,0.67435,0.67425,0.6743,30200000.0
2005-12-27 01:43:00,0.67438,0.67442,0.67434,0.67438,56599999.0
2005-12-27 01:44:00,0.67442,0.67442,0.67431,0.67432,46100000.0
2005-12-27 01:45:00,0.6743,0.67435,0.67425,0.67435,68199999.0
2005-12-27 01:46:00,0.6743,0.67445,0.6743,0.6743,92200001.0
2005-12-27 01:47:00,0.67435,0.67435,0.67425,0.67425,103700001.0
2005-12-27 01:48:00,0.6743,0.67435,0.67425,0.6743,71599998.0
2005-12-27 01:49:00,0.67432,0.67435,0.67425,0.6743,101200002.0
2005-12-27 01:50:00,0.67435,0.67437,0.67415,0.67428,63000000.0
2005-12-27 01:51:00,0.6743,0.67435,0.6743,0.67435,35100000.0
2005-12-27 01:52:00,0.6743,0.67435,0.6743,0.67435,73599998.0
2005-12-27 01:53:00,0.67435,0.67435,0.6742,0.6743,71399999.0
2005-12-27 01:54:00,0.6743,0.6744,0.67425,0.6744,102599999.0
2005-12-27 01:55:00,0.67435,0.6744,0.6742,0.6743,126000000.0
2005-12-27 01:56:00,0.67435,0.67435,0.67425,0.6743,63500001.0
2005-12-27 01:57:00,0.67425,0.6744,0.67425,0.6743,113399999.0
2005-12-27 01:58:00,0.67425,0.67437,0.67425,0.67437,71600001.0
2005-12-27 01:59:00,0.6743,0.67435,0.67425,0.67427,58200000.0
2005-12-27 02:00:00,0.67433,0.67435,0.67428,0.6743,40799999.0
2005-12-27 02:01:00,0.67437,0.67442,0.67434,0.67438,63799999.0
2005-12-27 02:02:00,0.6743,0.67435,0.67425,0.67427,134000002.0
2005-12-27 02:03:00,0.67425,0.67456,0.67425,0.6745,87900002.0
2005-12-27 02:04:00,0.6746,0.67465,0.6746,0.6746,38200000.0
2005-12-27 02:05:00,0.67463,0.67465,0.67455,0.67465,46300000.0
2005-12-27 02:06:00,0.6746,0.67465,0.6746,0.67465,50700000.0
2005-12-27 02:07:00,0.67455,0.67455,0.6743,0.6743,69300000.0
2005-12-27 02:08:00,0.67424,0.67431,0.67423,0.67425,72200000.0
2005-12-27 02:09:00,0.67415,0.67415,0.6741,0.6741,54200000.0
2005-12-27 02:10:00,0.67418,0.67435,0.67417,0.67435,125000003.0
2005-12-27 02:11:00,0.6743,0.6743,0.67413,0.67413,64099999.0
2005-12-27 02:12:00,0.67406,0.67421,0.67406,0.67421,17300000.0
2005-12-27 02:13:00,0.67413,0.67416,0.67405,0.67405,64600000.0
2005-12-27 02:14:00,0.6741,0.6742,0.6741,0.6741,86400000.0
2005-12-27 02:15:00,0.67405,0.6742,0.67405,0.67408,97099999.0
2005-12-27 02:16:00,0.67403,0.67415,0.67403,0.6741,117700001.0
2005-12-27 02:17:00,0.67406,0.67409,0.67406,0.67409,22200000.0
2005-12-27 02:18:00,0.67388,0.67397,0.67388,0.67391,24200000.0
2005-12-27 02:19:00,0.6739,0.674,0.67385,0.67387,57300001.0
2005-12-27 02:20:00,0.67397,0.67397,0.67385,0.6739,90900001.0
2005-12-27 02:21:00,0.6739,0.67395,0.6739,0.67395,105300001.0
2005-12-27 02:22:00,0.67393,0.67393,0.6738,0.67385,110100000.0
2005-12-27 02:23:00,0.6737,0.6739,0.6737,0.67375,149200001.0
2005-12-27 02:24:00,0.6738,0.67385,0.67375,0.6738,92299999.0
2005-12-27 02:25:00,0.67383,0.67383,0.67365,0.6737,49300000.0
2005-12-27 02:26:00,0.67375,0.6738,0.67365,0.67365,69400001.0
2005-12-27 02:27:00,0.67385,0.67385,0.6738,0.6738,5700000.0
2005-12-27 02:28:00,0.67389,0.67389,0.67354,0.6736,73600001.0
2005-12-27 02:29:00,0.67361,0.67385,0.67361,0.67367,106399998.0
2005-12-27 02:30:00,0.67375,0.67375,0.67368,0.67375,74000000.0
2005-12-27 02:31:00,0.67375,0.6738,0.67365,0.6738,115899999.0
2005-12-27 02:32:00,0.6737,0.67378,0.6737,0.67375,56000000.0
2005-12-27 02:33:00,0.67375,0.67375,0.6737,0.67375,44700001.0
2005-12-27 02:34:00,0.67365,0.67378,0.67358,0.6737,103499999.0
2005-12-27 02:35:00,0.67363,0.67371,0.67357,0.67357,76999999.0
2005-12-27 02:36:00,0.67357,0.67368,0.67355,0.67355,80099999.0
2005-12-27 02:37:00,0.67365,0.67365,0.6736,0.6736,72300000.0
2005-12-27 02:38:00,0.67365,0.67365,0.6736,0.6736,39000000.0
2005-12-27 02:39:00,0.6736,0.67375,0.6736,0.67365,19500000.0
2005-12-27 02:40:00,0.6736,0.6737,0.67355,0.67365,93200000.0
2005-12-27 02:41:00,0.67365,0.67365,0.67353,0.67353,36599999.0
2005-12-27 02:42:00,0.67365,0.67365,0.6736,0.67363,38400000.0
2005-12-27 02:43:00,0.67362,0.6737,0.67362,0.67367,60600000.0
2005-12-27 02:44:00,0.67367,0.67368,0.67364,0.67368,22100000.0
2005-12-27 02:45:00,0.6737,0.67375,0.67365,0.67375,22000000.0
2005-12-27 02:46:00,0.67365,0.67375,0.67365,0.67365,71000001.0
2005-12-27 02:47:00,0.67365,0.67375,0.67365,0.67375,48700000.0
2005-12-27 02:48:00,0.6738,0.67383,0.67372,0.67372,43100000.0
2005-12-27 02:49:00,0.67373,0.67382,0.67369,0.67372,78600000.0
2005-12-27 02:50:00,0.67377,0.67377,0.67365,0.67367,46200000.0
2005-12-27 02:51:00,0.67373,0.67385,0.67366,0.67373,99600000.0
2005-12-27 02:52:00,0.67375,0.67385,0.67375,0.67378,129399998.0
2005-12-27 02:53:00,0.67392,0.67408,0.67392,0.67408,24600000.0
2005-12-27 02:54:00,0.67421,0.67463,0.67408,0.67463,79100000.0
2005-12-27 02:55:00,0.67469,0.67469,0.67457,0.67462,77700000.0
2005-12-27 02:56:00,0.67484,0.67489,0.67469,0.67475,80600001.0
2005-12-27 02:57:00,0.67468,0.67468,0.67454,0.67459,93500000.0
2005-12-27 02:58:00,0.67451,0.67455,0.67434,0.67447,64500001.0
2005-12-27 02:59:00,0.67459,0.67487,0.67459,0.67481,158300005.0
2005-12-27 03:00:00,0.67482,0.67482,0.67465,0.67465,57699999.0
2005-12-27 03:01:00,0.6746,0.67465,0.6745,0.67465,107800003.0
2005-12-27 03:02:00,0.67456,0.67472,0.67456,0.67467,129999999.0
2005-12-27 03:03:00,0.67468,0.67477,0.67461,0.67461,100800002.0
2005-12-27 03:04:00,0.67465,0.67465,0.6745,0.67458,100499999.0
2005-12-27 03:05:00,0.67454,0.67463,0.67451,0.67455,95000000.0
2005-12-27 03:06:00,0.67444,0.67458,0.67444,0.67455,63300000.0
2005-12-27 03:07:00,0.67457,0.67462,0.67449,0.67457,86100001.0
2005-12-27 03:08:00,0.67444,0.67448,0.67435,0.67435,131600000.0
2005-12-27 03:09:00,0.6744,0.6744,0.6744,0.6744,21500000.0
2005-12-27 03:10:00,0.67437,0.67442,0.67423,0.67423,69700001.0
2005-12-27 03:11:00,0.67422,0.6743,0.67422,0.67429,56800000.0
2005-12-27 03:12:00,0.67439,0.67453,0.67433,0.67453,83399999.0
2005-12-27 03:13:00,0.67453,0.67453,0.6745,0.6745,20600000.0
2005-12-27 03:14:00,0.6745,0.67455,0.6745,0.67455,69300000.0
2005-12-27 03:15:00,0.67455,0.67455,0.6745,0.6745,111999999.0
2005-12-27 03:16:00,0.67455,0.6746,0.6745,0.67455,55799999.0
2005-12-27 03:17:00,0.6745,0.67455,0.67443,0.67443,77499998.0
2005-12-27 03:18:00,0.67445,0.67454,0.67442,0.67449,63100000.0
2005-12-27 03:19:00,0.67435,0.67457,0.67435,0.67451,65200001.0
2005-12-27 03:20:00,0.6746,0.67465,0.67453,0.6746,174899998.0
2005-12-27 03:21:00,0.6746,0.67465,0.6746,0.67465,33500000.0
2005-12-27 03:22:00,0.67455,0.67465,0.67455,0.6746,15800000.0
2005-12-27 03:23:00,0.6746,0.67465,0.6746,0.6746,97000000.0
2005-12-27 03:24:00,0.67468,0.67472,0.67466,0.67472,33500000.0
2005-12-27 03:25:00,0.67465,0.67481,0.67465,0.67481,67699999.0
2005-12-27 03:26:00,0.67485,0.6749,0.67475,0.67475,72600000.0
2005-12-27 03:27:00,0.6748,0.67487,0.67475,0.67485,91800001.0
2005-12-27 03:28:00,0.67477,0.67483,0.67469,0.67474,111499999.0
2005-12-27 03:29:00,0.67479,0.67481,0.67479,0.6748,33500001.0
2005-12-27 03:30:00,0.67479,0.67487,0.67476,0.67476,57200000.0
2005-12-27 03:31:00,0.67477,0.67489,0.67469,0.67489,96400000.0
2005-12-27 03:32:00,0.67483,0.67483,0.67471,0.67477,50300001.0
2005-12-27 03:33:00,0.67479,0.67484,0.67476,0.67476,51000000.0
2005-12-27 03:34:00,0.67475,0.67485,0.67475,0.6748,29000000.0
2005-12-27 03:35:00,0.67494,0.67506,0.6749,0.67497,145899998.0
2005-12-27 03:36:00,0.67483,0.67499,0.67483,0.67498,45100000.0
2005-12-27 03:37:00,0.67503,0.67503,0.67491,0.67496,76900001.0
2005-12-27 03:38:00,0.67503,0.67512,0.67503,0.67507,39699999.0
2005-12-27 03:39:00,0.67509,0.67517,0.67506,0.67517,57300000.0
2005-12-27 03:40:00,0.67515,0.67525,0.67515,0.67525,66499999.0
2005-12-27 03:41:00,0.67515,0.67528,0.67515,0.67525,72800001.0
2005-12-27 03:42:00,0.67514,0.6754,0.6751,0.6754,107799997.0
2005-12-27 03:43:00,0.6753,0.67533,0.6753,0.6753,67699999.0
2005-12-27 03:44:00,0.67535,0.67535,0.6753,0.6753,91499999.0
2005-12-27 03:45:00,0.6754,0.6754,0.6753,0.6753,17500000.0
2005-12-27 03:46:00,0.67528,0.67528,0.67479,0.67501,109499999.0
2005-12-27 03:47:00,0.67495,0.675,0.67495,0.675,13400000.0
2005-12-27 03:48:00,0.67495,0.67512,0.67491,0.67512,141500001.0
2005-12-27 03:49:00,0.67507,0.6752,0.67506,0.67516,63300000.0
2005-12-27 03:50:00,0.67505,0.67507,0.675,0.675,85499999.0
2005-12-27 03:51:00,0.6751,0.67523,0.6751,0.67519,67300000.0
2005-12-27 03:52:00,0.67523,0.67523,0.67513,0.67517,57200000.0
2005-12-27 03:53:00,0.6751,0.67515,0.6751,0.6751,43000000.0
2005-12-27 03:54:00,0.67505,0.67525,0.67505,0.67525,66199999.0
2005-12-27 03:55:00,0.6751,0.67522,0.67506,0.67522,89999999.0
2005-12-27 03:56:00,0.67514,0.67518,0.67507,0.67507,66699998.0
2005-12-27 03:57:00,0.675,0.6752,0.675,0.6752,30200000.0
2005-12-27 03:58:00,0.67515,0.67515,0.67505,0.6751,173500002.0
2005-12-27 03:59:00,0.6751,0.6752,0.6751,0.67515,47700000.0
2005-12-27 04:00:00,0.6751,0.67515,0.6751,0.67515,44199999.0
2005-12-27 04:01:00,0.6751,0.67515,0.67505,0.67515,57399999.0
2005-12-27 04:02:00,0.67498,0.67498,0.67495,0.67495,21200000.0
2005-12-27 04:03:00,0.6749,0.6749,0.67485,0.67485,159500000.0
2005-12-27 04:04:00,0.67492,0.67495,0.6749,0.6749,56099999.0
2005-12-27 04:05:00,0.67482,0.67489,0.67482,0.67486,79600000.0
2005-12-27 04:06:00,0.67485,0.67485,0.67475,0.6748,141400001.0
2005-12-27 04:07:00,0.67483,0.67485,0.6748,0.67485,119800000.0
2005-12-27 04:08:00,0.67503,0.67503,0.67487,0.67487,71700001.0
2005-12-27 04:09:00,0.6749,0.67495,0.6749,0.67495,8200000.0
2005-12-27 04:10:00,0.67488,0.675,0.67485,0.6749,115400002.0
2005-12-27 04:11:00,0.6749,0.6749,0.67468,0.67469,69299999.0
2005-12-27 04:12:00,0.67465,0.67469,0.67453,0.67462,100300000.0
2005-12-27 04:13:00,0.67468,0.67471,0.67465,0.67466,25100000.0
2005-12-27 04:14:00,0.67473,0.67475,0.6746,0.6746,135800001.0
2005-12-27 04:15:00,0.6747,0.6748,0.6747,0.67475,102800001.0
2005-12-27 04:16:00,0.67468,0.67471,0.67462,0.67463,89100000.0
2005-12-27 04:17:00,0.67465,0.67465,0.67455,0.6746,118200000.0
2005-12-27 04:18:00,0.67465,0.67465,0.6746,0.67465,58800000.0
2005-12-27 04:19:00,0.67457,0.67468,0.67457,0.67466,110000000.0
2005-12-27 04:20:00,0.67451,0.67451,0.67446,0.67446,33500000.0
2005-12-27 04:21:00,0.67442,0.67442,0.67423,0.67423,146900000.0
2005-12-27 04:22:00,0.67421,0.67427,0.67399,0.67399,104799998.0
2005-12-27 04:23:00,0.67394,0.67394,0.67375,0.67375,56900000.0
2005-12-27 04:24:00,0.67374,0.67388,0.67374,0.67375,144399999.0
2005-12-27 04:25:00,0.6739,0.6739,0.67385,0.67385,32000000.0
2005-12-27 04:26:00,0.67378,0.6738,0.67358,0.67358,84500001.0
2005-12-27 04:27:00,0.67364,0.67366,0.67349,0.67365,83999999.0
2005-12-27 04:28:00,0.67377,0.67377,0.67359,0.67365,121899998.0
2005-12-27 04:29:00,0.67367,0.67367,0.67365,0.67365,28000000.0
2005-12-27 04:30:00,0.67363,0.67374,0.67362,0.6737,103500000.0
2005-12-27 04:31:00,0.67365,0.6738,0.67365,0.6737,113099999.0
2005-12-27 04:32:00,0.67365,0.6738,0.67365,0.67373,73700001.0
2005-12-27 04:33:00,0.67373,0.6738,0.67359,0.6737,96599999.0
2005-12-27 04:34:00,0.67375,0.67375,0.6737,0.6737,40599998.0
2005-12-27 04:35:00,0.67377,0.67383,0.67367,0.67383,68300000.0
2005-12-27 04:36:00,0.6738,0.67385,0.67375,0.67383,84899998.0
2005-12-27 04:37:00,0.6738,0.6738,0.67375,0.67375,23800000.0
2005-12-27 04:38:00,0.67379,0.6738,0.67359,0.6738,62100001.0
2005-12-27 04:39:00,0.67381,0.67381,0.67355,0.67358,54200000.0
2005-12-27 04:40:00,0.67359,0.67364,0.67326,0.67326,33300000.0
2005-12-27 04:41:00,0.67314,0.67314,0.67287,0.67297,61800000.0
2005-12-27 04:42:00,0.67307,0.67311,0.67303,0.67311,74800000.0
2005-12-27 04:43:00,0.6731,0.67328,0.67308,0.67308,109199999.0
2005-12-27 04:44:00,0.6731,0.67317,0.67305,0.67305,72600000.0
2005-12-27 04:45:00,0.67307,0.67315,0.67307,0.67315,87400000.0
2005-12-27 04:46:00,0.67312,0.67312,0.67298,0.67303,187899996.0
2005-12-27 04:47:00,0.6731,0.67317,0.6731,0.6731,137999999.0
2005-12-27 04:48:00,0.6731,0.67315,0.67305,0.67315,78800000.0
2005-12-27 04:49:00,0.67315,0.6732,0.67305,0.6731,70800000.0
2005-12-27 04:50:00,0.67317,0.67317,0.6731,0.67315,100500001.0
2005-12-27 04:51:00,0.67315,0.67315,0.67305,0.67305,34100000.0
2005-12-27 04:52:00,0.6731,0.67315,0.6731,0.67315,32700000.0
2005-12-27 04:53:00,0.67301,0.67309,0.67301,0.67309,44699998.0
2005-12-27 04:54:00,0.673,0.67305,0.67295,0.67305,72499999.0
2005-12-27 04:55:00,0.67307,0.67311,0.67303,0.6731,56400000.0
2005-12-27 04:56:00,0.67305,0.67315,0.67305,0.67315,107799998.0
2005-12-27 04:57:00,0.67315,0.67315,0.6729,0.6731,74900000.0
2005-12-27 04:58:00,0.67305,0.67315,0.67305,0.67305,140700000.0
2005-12-27 04:59:00,0.67315,0.67325,0.67305,0.67315,122500001.0
2005-12-27 05:00:00,0.67315,0.67315,0.67305,0.6731,76200001.0
2005-12-27 05:01:00,0.67305,0.67315,0.67295,0.67313,56700000.0
2005-12-27 05:02:00,0.67321,0.67321,0.67316,0.67316,36699999.0
2005-12-27 05:03:00,0.67326,0.67337,0.67324,0.67335,92300000.0
2005-12-27 05:04:00,0.67347,0.67358,0.67335,0.67342,92300000.0
2005-12-27 05:05:00,0.6734,0.67345,0.67335,0.67335,90499999.0
2005-12-27 05:06:00,0.67347,0.67351,0.67339,0.67348,78900002.0
2005-12-27 05:07:00,0.6735,0.67355,0.67342,0.6735,102700001.0
2005-12-27 05:08:00,0.67345,0.6736,0.67345,0.6735,107000000.0
2005-12-27 05:09:00,0.67355,0.67355,0.67345,0.67355,64099998.0
2005-12-27 05:10:00,0.6735,0.6735,0.6735,0.6735,23100000.0
2005-12-27 05:11:00,0.6735,0.67358,0.67345,0.67355,90000001.0
2005-12-27 05:12:00,0.6735,0.6736,0.6735,0.6735,19800000.0
2005-12-27 05:13:00,0.6735,0.67355,0.67337,0.6735,90899999.0
2005-12-27 05:14:00,0.6735,0.67355,0.67345,0.67355,75700000.0
2005-12-27 05:15:00,0.6735,0.6735,0.67345,0.67345,16800000.0
2005-12-27 05:16:00,0.67345,0.67355,0.67345,0.6735,101899999.0
2005-12-27 05:17:00,0.67355,0.67355,0.67345,0.67355,76100000.0
2005-12-27 05:18:00,0.67355,0.67355,0.67335,0.67345,76199999.0
2005-12-27 05:19:00,0.6735,0.6736,0.67345,0.6736,71499998.0
2005-12-27 05:20:00,0.6735,0.67355,0.67345,0.67345,49500001.0
2005-12-27 05:21:00,0.6736,0.6737,0.67348,0.6737,43400000.0
2005-12-27 05:22:00,0.67373,0.6738,0.6737,0.6738,34200000.0
2005-12-27 05:23:00,0.6737,0.6737,0.67363,0.67363,47900000.0
2005-12-27 05:24:00,0.67375,0.67375,0.67365,0.6737,141699996.0
2005-12-27 05:25:00,0.6736,0.67375,0.6736,0.67375,94000001.0
2005-12-27 05:26:00,0.6737,0.67373,0.67365,0.67373,75000000.0
2005-12-27 05:27:00,0.67373,0.67373,0.67355,0.6737,70699999.0
2005-12-27 05:28:00,0.67375,0.67375,0.67365,0.67375,55400000.0
2005-12-27 05:29:00,0.6737,0.67385,0.67365,0.67385,63400000.0
2005-12-27 05:30:00,0.67378,0.67382,0.67377,0.67379,72500000.0
2005-12-27 05:31:00,0.67382,0.67385,0.67375,0.67385,62499998.0
2005-12-27 05:32:00,0.67377,0.67383,0.67366,0.67375,54300000.0
2005-12-27 05:33:00,0.67385,0.67385,0.67375,0.67375,66899999.0
2005-12-27 05:34:00,0.6738,0.67383,0.67375,0.67383,57800000.0
2005-12-27 05:35:00,0.67385,0.67385,0.67377,0.67377,137599999.0
2005-12-27 05:36:00,0.67387,0.67387,0.67355,0.6738,68000002.0
2005-12-27 05:37:00,0.67389,0.67394,0.67389,0.6739,72800000.0
2005-12-27 05:38:00,0.6739,0.67395,0.67385,0.67395,114300000.0
2005-12-27 05:39:00,0.67387,0.6739,0.67387,0.6739,77799999.0
2005-12-27 05:40:00,0.67395,0.674,0.67385,0.6739,136300001.0
2005-12-27 05:41:00,0.6739,0.67392,0.6739,0.6739,64500002.0
2005-12-27 05:42:00,0.67395,0.674,0.67385,0.67395,61399999.0
2005-12-27 05:43:00,0.67389,0.67389,0.67383,0.67387,55300001.0
2005-12-27 05:44:00,0.67379,0.67379,0.6737,0.6737,62400000.0
2005-12-27 05:45:00,0.67368,0.6737,0.67355,0.6737,78799999.0
2005-12-27 05:46:00,0.67361,0.67361,0.67342,0.67342,56600000.0
2005-12-27 05:47:00,0.67349,0.67355,0.67342,0.67342,80000002.0
2005-12-27 05:48:00,0.67359,0.67359,0.67342,0.6735,51700000.0
2005-12-27 05:49:00,0.67353,0.6736,0.67346,0.6736,65400000.0
2005-12-27 05:50:00,0.67361,0.6737,0.67351,0.67351,86800000.0
2005-12-27 05:51:00,0.67361,0.67361,0.67344,0.67344,73399999.0
2005-12-27 05:52:00,0.67348,0.67348,0.67326,0.67337,86100000.0
2005-12-27 05:53:00,0.6734,0.6735,0.6734,0.6734,24600000.0
2005-12-27 05:54:00,0.6734,0.67355,0.6734,0.6734,35900000.0
2005-12-27 05:55:00,0.6734,0.67345,0.6733,0.6734,97599999.0
2005-12-27 05:56:00,0.67336,0.67336,0.67322,0.67324,101900000.0
2005-12-27 05:57:00,0.67318,0.67343,0.67318,0.67324,67700000.0
2005-12-27 05:58:00,0.67334,0.67336,0.67334,0.67336,34200000.0
2005-12-27 05:59:00,0.67348,0.67348,0.67318,0.67319,56699999.0
2005-12-27 06:00:00,0.67305,0.6731,0.67305,0.6731,26800000.0
2005-12-27 06:01:00,0.67318,0.67319,0.67306,0.67312,91900001.0
2005-12-27 06:02:00,0.67301,0.67301,0.67272,0.67281,75800000.0
2005-12-27 06:03:00,0.6728,0.6728,0.6728,0.6728,40199999.0
2005-12-27 06:04:00,0.67289,0.67297,0.67288,0.67288,63299999.0
2005-12-27 06:05:00,0.67295,0.67295,0.6729,0.67295,120099999.0
2005-12-27 06:06:00,0.6729,0.67292,0.67285,0.6729,47400000.0
2005-12-27 06:07:00,0.6729,0.67291,0.67279,0.67279,88500000.0
2005-12-27 06:08:00,0.67284,0.673,0.67284,0.673,86599999.0
2005-12-27 06:09:00,0.67301,0.67312,0.6729,0.67312,97200000.0
2005-12-27 06:10:00,0.67313,0.67324,0.67304,0.67304,82500001.0
2005-12-27 06:11:00,0.67297,0.67305,0.67297,0.67305,24000000.0
2005-12-27 06:12:00,0.67303,0.67313,0.67301,0.67313,70100002.0
2005-12-27 06:13:00,0.6732,0.67325,0.6732,0.6732,68300000.0
2005-12-27 06:14:00,0.67317,0.67317,0.67304,0.67304,28700000.0
2005-12-27 06:15:00,0.67293,0.67293,0.67279,0.67292,40100000.0
2005-12-27 06:16:00,0.6729,0.6729,0.6727,0.67287,51800000.0
2005-12-27 06:17:00,0.67298,0.67307,0.6729,0.673,56400000.0
2005-12-27 06:18:00,0.6729,0.67305,0.6729,0.67295,149800000.0
2005-12-27 06:19:00,0.673,0.67307,0.673,0.67307,17200000.0
2005-12-27 06:20:00,0.673,0.67305,0.673,0.67305,71900000.0
2005-12-27 06:21:00,0.67308,0.67308,0.673,0.67302,37300000.0
2005-12-27 06:22:00,0.67295,0.67295,0.67293,0.67293,46999999.0
2005-12-27 06:23:00,0.67295,0.67295,0.6727,0.6729,68199999.0
2005-12-27 06:24:00,0.67293,0.67295,0.67285,0.6729,58100000.0
2005-12-27 06:25:00,0.6729,0.67298,0.67287,0.67287,84700000.0
2005-12-27 06:26:00,0.67287,0.67295,0.67287,0.6729,49899999.0
2005-12-27 06:27:00,0.6729,0.67295,0.67285,0.6729,139900001.0
2005-12-27 06:28:00,0.6729,0.67295,0.67285,0.67293,66900001.0
2005-12-27 06:29:00,0.6729,0.67295,0.6729,0.67295,97300001.0
2005-12-27 06:30:00,0.6729,0.67298,0.67285,0.67285,40800000.0
2005-12-27 06:31:00,0.67286,0.67287,0.67276,0.67281,111299999.0
2005-12-27 06:32:00,0.67287,0.67294,0.67282,0.67292,127300002.0
2005-12-27 06:33:00,0.67275,0.673,0.67275,0.673,106700000.0
2005-12-27 06:34:00,0.6729,0.67295,0.67287,0.67287,39200000.0
2005-12-27 06:35:00,0.67287,0.67295,0.67285,0.67295,58100000.0
2005-12-27 06:36:00,0.67279,0.67295,0.67279,0.67295,94700000.0
2005-12-27 06:37:00,0.6729,0.67303,0.6729,0.67303,43100001.0
2005-12-27 06:38:00,0.673,0.67305,0.67295,0.673,83500001.0
2005-12-27 06:39:00,0.6731,0.6731,0.67303,0.67305,31200000.0
2005-12-27 06:40:00,0.67297,0.67305,0.67297,0.673,51800000.0
2005-12-27 06:41:00,0.673,0.67305,0.67295,0.673,89300001.0
2005-12-27 06:42:00,0.67285,0.67305,0.67285,0.67305,75600001.0
2005-12-27 06:43:00,0.673,0.67305,0.67297,0.67305,126799998.0
2005-12-27 06:44:00,0.673,0.67305,0.67295,0.67305,141199998.0
2005-12-27 06:45:00,0.673,0.67305,0.673,0.67305,37399999.0
2005-12-27 06:46:00,0.67305,0.67305,0.67295,0.67305,114499998.0
2005-12-27 06:47:00,0.673,0.6731,0.67297,0.673,89899999.0
2005-12-27 06:48:00,0.673,0.67307,0.67295,0.67307,72799999.0
2005-12-27 06:49:00,0.67298,0.67303,0.67295,0.67298,46300001.0
2005-12-27 06:50:00,0.67295,0.67295,0.6729,0.67293,46600001.0
2005-12-27 06:51:00,0.67306,0.67318,0.67306,0.67316,79500000.0
2005-12-27 06:52:00,0.67319,0.67321,0.67311,0.67317,150400001.0
2005-12-27 06:53:00,0.6731,0.6732,0.67295,0.6731,27100000.0
2005-12-27 06:54:00,0.6731,0.67313,0.6731,0.6731,29800001.0
2005-12-27 06:55:00,0.6731,0.67324,0.6731,0.67317,80300000.0
2005-12-27 06:56:00,0.67321,0.67321,0.67303,0.67309,61000000.0
2005-12-27 06:57:00,0.67315,0.67321,0.67302,0.67318,106700000.0
2005-12-27 06:58:00,0.67294,0.67307,0.67294,0.67297,100700001.0
2005-12-27 06:59:00,0.6728,0.67295,0.6728,0.67295,34800000.0
2005-12-27 07:00:00,0.67281,0.67286,0.67281,0.67286,17500000.0
2005-12-27 07:01:00,0.67279,0.6729,0.67272,0.6729,65200000.0
2005-12-27 07:02:00,0.67291,0.67291,0.67277,0.6728,118900000.0
2005-12-27 07:03:00,0.67285,0.67285,0.6728,0.6728,26400000.0
2005-12-27 07:04:00,0.6727,0.67274,0.6727,0.6727,40700000.0
2005-12-27 07:05:00,0.67259,0.67263,0.67249,0.67251,73400001.0
2005-12-27 07:06:00,0.67247,0.67251,0.67242,0.67249,44600000.0
2005-12-27 07:07:00,0.67255,0.67255,0.67245,0.6725,115500000.0
2005-12-27 07:08:00,0.67255,0.67255,0.6723,0.6725,46800000.0
2005-12-27 07:09:00,0.67245,0.6726,0.67245,0.6726,87200001.0
2005-12-27 07:10:00,0.67255,0.67255,0.6725,0.6725,77300000.0
2005-12-27 07:11:00,0.67225,0.67253,0.67225,0.67253,72199999.0
2005-12-27 07:12:00,0.67252,0.6726,0.6725,0.67255,56800000.0
2005-12-27 07:13:00,0.67255,0.67255,0.67237,0.67238,60500001.0
2005-12-27 07:14:00,0.6724,0.67243,0.67235,0.67243,84300000.0
2005-12-27 07:15:00,0.67236,0.67244,0.67231,0.67238,61400001.0
2005-12-27 07:16:00,0.67243,0.67245,0.6724,0.6724,63500000.0
2005-12-27 07:17:00,0.6724,0.6724,0.6724,0.6724,39000000.0
2005-12-27 07:18:00,0.67245,0.67255,0.67244,0.67255,117900001.0
2005-12-27 07:19:00,0.67259,0.67259,0.67251,0.67251,35900001.0
2005-12-27 07:20:00,0.67265,0.67268,0.67261,0.67268,33400000.0
2005-12-27 07:21:00,0.67245,0.67255,0.67245,0.6725,39000000.0
2005-12-27 07:22:00,0.67257,0.67278,0.67257,0.67269,73100000.0
2005-12-27 07:23:00,0.67272,0.67283,0.67271,0.67283,42100000.0
2005-12-27 07:24:00,0.6728,0.6728,0.67265,0.67265,53300000.0
2005-12-27 07:25:00,0.6728,0.67294,0.67279,0.67294,106700001.0
2005-12-27 07:26:00,0.6729,0.67295,0.6729,0.6729,47900001.0
2005-12-27 07:27:00,0.67295,0.67295,0.6729,0.67295,102699998.0
2005-12-27 07:28:00,0.6729,0.67295,0.6729,0.67295,26000000.0
2005-12-27 07:29:00,0.6729,0.67303,0.67285,0.67303,125500000.0
2005-12-27 07:30:00,0.673,0.67305,0.67295,0.67305,61600002.0
2005-12-27 07:31:00,0.67299,0.673,0.6729,0.67298,51400000.0
2005-12-27 07:32:00,0.67295,0.673,0.67285,0.67285,138499999.0
2005-12-27 07:33:00,0.67283,0.67294,0.67278,0.67281,76400001.0
2005-12-27 07:34:00,0.67268,0.6728,0.67245,0.67275,58300000.0
2005-12-27 07:35:00,0.67274,0.67293,0.67274,0.67289,39900000.0
2005-12-27 07:36:00,0.673,0.67305,0.673,0.67305,41300000.0
2005-12-27 07:37:00,0.67305,0.67305,0.67295,0.673,145900002.0
2005-12-27 07:38:00,0.67305,0.67305,0.67295,0.67305,77600000.0
2005-12-27 07:39:00,0.673,0.67305,0.67298,0.67298,87300001.0
2005-12-27 07:40:00,0.67295,0.6731,0.67295,0.67305,109300000.0
2005-12-27 07:41:00,0.67303,0.67305,0.67295,0.67305,27100000.0
2005-12-27 07:42:00,0.67305,0.67305,0.673,0.673,31900001.0
2005-12-27 07:43:00,0.67305,0.67305,0.67285,0.67285,143400001.0
2005-12-27 07:44:00,0.67302,0.67308,0.67298,0.67308,51100000.0
2005-12-27 07:45:00,0.6731,0.67315,0.67305,0.67305,110399998.0
2005-12-27 07:46:00,0.67309,0.67313,0.67303,0.67303,51000001.0
2005-12-27 07:47:00,0.67308,0.67313,0.67301,0.67312,40000000.0
2005-12-27 07:48:00,0.67315,0.67315,0.67295,0.67315,100499999.0
2005-12-27 07:49:00,0.67313,0.67333,0.67313,0.67333,87999999.0
2005-12-27 07:50:00,0.67339,0.67373,0.67339,0.67362,84099999.0
2005-12-27 07:51:00,0.67365,0.67378,0.67365,0.67365,150699998.0
2005-12-27 07:52:00,0.67368,0.67368,0.6735,0.6735,39899999.0
2005-12-27 07:53:00,0.67348,0.67355,0.67345,0.67345,39100000.0
2005-12-27 07:54:00,0.67346,0.67373,0.67346,0.67366,106500000.0
2005-12-27 07:55:00,0.6737,0.6737,0.67365,0.67365,41200000.0
2005-12-27 07:56:00,0.67367,0.67375,0.67367,0.6737,45700001.0
2005-12-27 07:57:00,0.67375,0.67375,0.67365,0.67375,87800000.0
2005-12-27 07:58:00,0.67375,0.67385,0.6737,0.6737,37200000.0
2005-12-27 07:59:00,0.67377,0.67377,0.67358,0.67358,43200000.0
2005-12-27 08:00:00,0.6734,0.67365,0.6734,0.67352,96100001.0
2005-12-27 08:01:00,0.67355,0.67355,0.67345,0.6735,124699999.0
2005-12-27 08:02:00,0.67355,0.67368,0.6735,0.67355,89499999.0
2005-12-27 08:03:00,0.67355,0.67355,0.6735,0.67355,86900002.0
2005-12-27 08:04:00,0.67358,0.67366,0.67356,0.67366,88899997.0
2005-12-27 08:05:00,0.67373,0.67375,0.67355,0.67355,51200000.0
2005-12-27 08:06:00,0.6737,0.67387,0.6737,0.67379,151700001.0
2005-12-27 08:07:00,0.67365,0.6738,0.67365,0.67375,110800003.0
2005-12-27 08:08:00,0.67373,0.67375,0.67363,0.67375,142599999.0
2005-12-27 08:09:00,0.67378,0.67378,0.67372,0.67373,33400000.0
2005-12-27 08:10:00,0.67383,0.67386,0.67373,0.67378,82099999.0
2005-12-27 08:11:00,0.67383,0.67389,0.67371,0.67375,95200001.0
2005-12-27 08:12:00,0.6736,0.6738,0.6736,0.6738,52300000.0
2005-12-27 08:13:00,0.6738,0.6739,0.6738,0.6739,61000000.0
2005-12-27 08:14:00,0.6738,0.6738,0.67375,0.67375,26200000.0
2005-12-27 08:15:00,0.67375,0.67378,0.67373,0.67373,27100000.0
2005-12-27 08:16:00,0.6737,0.67375,0.67365,0.67375,71000000.0
2005-12-27 08:17:00,0.67375,0.67375,0.67375,0.67375,11900000.0
2005-12-27 08:18:00,0.6737,0.67375,0.67368,0.67368,76100000.0
2005-12-27 08:19:00,0.67369,0.67385,0.67369,0.67378,114100000.0
2005-12-27 08:20:00,0.67385,0.6739,0.67375,0.6738,149499998.0
2005-12-27 08:21:00,0.67369,0.67386,0.67369,0.67381,67000000.0
2005-12-27 08:22:00,0.67385,0.67385,0.67373,0.67373,36600000.0
2005-12-27 08:23:00,0.6738,0.6738,0.67375,0.67375,33100000.0
2005-12-27 08:24:00,0.67387,0.67387,0.6738,0.67385,39700000.0
2005-12-27 08:25:00,0.6738,0.6738,0.6737,0.6737,58900001.0
2005-12-27 08:26:00,0.67385,0.67385,0.6738,0.6738,70600000.0
2005-12-27 08:27:00,0.67387,0.67391,0.6738,0.6738,105300001.0
2005-12-27 08:28:00,0.6738,0.6738,0.67375,0.6738,68499999.0
2005-12-27 08:29:00,0.67382,0.67382,0.6737,0.6737,64900000.0
2005-12-27 08:30:00,0.67378,0.67386,0.67375,0.67375,131000001.0
2005-12-27 08:31:00,0.67378,0.6738,0.6737,0.67378,70400000.0
2005-12-27 08:32:00,0.67385,0.67385,0.6738,0.6738,33900000.0
2005-12-27 08:33:00,0.67375,0.67385,0.67365,0.6738,34800000.0
2005-12-27 08:34:00,0.67387,0.67387,0.67372,0.67376,49399999.0
2005-12-27 08:35:00,0.67365,0.67365,0.67365,0.67365,72899999.0
2005-12-27 08:36:00,0.67362,0.6738,0.67362,0.67365,63700000.0
2005-12-27 08:37:00,0.67369,0.67369,0.67338,0.67339,68399999.0
2005-12-27 08:38:00,0.67348,0.67354,0.67348,0.67351,42300001.0
2005-12-27 08:39:00,0.67357,0.67361,0.67353,0.67358,131699999.0
2005-12-27 08:40:00,0.67367,0.67368,0.67367,0.67368,22300000.0
2005-12-27 08:41:00,0.6737,0.67375,0.6736,0.6736,48600000.0
2005-12-27 08:42:00,0.67379,0.67379,0.67371,0.67371,19100000.0
2005-12-27 08:43:00,0.67375,0.67395,0.67375,0.67378,93100001.0
2005-12-27 08:44:00,0.67383,0.67383,0.67371,0.67372,68999999.0
2005-12-27 08:45:00,0.6737,0.67379,0.67365,0.67376,72000001.0
2005-12-27 08:46:00,0.67386,0.67386,0.67363,0.67363,36700000.0
2005-12-27 08:47:00,0.67362,0.67383,0.67362,0.67383,63799998.0
2005-12-27 08:48:00,0.67378,0.67386,0.67378,0.67385,61500000.0
2005-12-27 08:49:00,0.67385,0.67389,0.6737,0.6737,105400000.0
2005-12-27 08:50:00,0.67368,0.67375,0.67363,0.67375,87800000.0
2005-12-27 08:51:00,0.67378,0.67385,0.6737,0.67375,62200001.0
2005-12-27 08:52:00,0.67383,0.67385,0.67375,0.67385,71800000.0
2005-12-27 08:53:00,0.67385,0.67385,0.67375,0.67375,102900000.0
2005-12-27 08:54:00,0.6738,0.67385,0.6738,0.6738,70799999.0
2005-12-27 08:55:00,0.67383,0.67385,0.67375,0.67385,113099998.0
2005-12-27 08:56:00,0.67387,0.67394,0.67366,0.67366,69200002.0
2005-12-27 08:57:00,0.67382,0.67382,0.67374,0.67375,35000000.0
2005-12-27 08:58:00,0.67377,0.67383,0.67372,0.67383,99700000.0
2005-12-27 08:59:00,0.67383,0.67383,0.6737,0.67377,54299999.0
2005-12-27 09:00:00,0.67372,0.67396,0.6737,0.67379,81300000.0
2005-12-27 09:01:00,0.67368,0.67375,0.67368,0.67375,65300000.0
2005-12-27 09:02:00,0.67375,0.67375,0.6737,0.6737,42300000.0
2005-12-27 09:03:00,0.67365,0.67386,0.67365,0.67386,57100000.0
2005-12-27 09:04:00,0.67395,0.67395,0.6738,0.67388,115600000.0
2005-12-27 09:05:00,0.6738,0.67385,0.6738,0.67385,42200000.0
2005-12-27 09:06:00,0.67375,0.67385,0.67375,0.67385,34200000.0
2005-12-27 09:07:00,0.67382,0.67394,0.67382,0.67385,57100000.0
2005-12-27 09:08:00,0.67395,0.67395,0.67385,0.67392,116300001.0
2005-12-27 09:09:00,0.67392,0.67395,0.67385,0.6739,99900001.0
2005-12-27 09:10:00,0.67393,0.67407,0.6738,0.67394,195299998.0
2005-12-27 09:11:00,0.67405,0.67405,0.674,0.67403,61300000.0
2005-12-27 09:12:00,0.67401,0.6741,0.67401,0.6741,27199999.0
2005-12-27 09:13:00,0.67417,0.67428,0.67417,0.67427,95199998.0
2005-12-27 09:14:00,0.67437,0.67437,0.67423,0.67425,53399999.0
2005-12-27 09:15:00,0.6742,0.6743,0.6742,0.6742,108400000.0
2005-12-27 09:16:00,0.67422,0.67422,0.67409,0.67409,58700000.0
2005-12-27 09:17:00,0.67403,0.67412,0.67383,0.67383,144100000.0
2005-12-27 09:18:00,0.67387,0.6739,0.67372,0.6738,82699999.0
2005-12-27 09:19:00,0.67382,0.67393,0.67382,0.67393,55499999.0
2005-12-27 09:20:00,0.6739,0.67395,0.67385,0.67395,121299998.0
2005-12-27 09:21:00,0.67392,0.67395,0.67385,0.67385,74100000.0
2005-12-27 09:22:00,0.67395,0.67405,0.67395,0.67405,23199999.0
2005-12-27 09:23:00,0.6739,0.67402,0.67388,0.67402,76500000.0
2005-12-27 09:24:00,0.67401,0.67405,0.67401,0.67405,34300000.0
2005-12-27 09:25:00,0.67412,0.67412,0.67395,0.67402,43000000.0
2005-12-27 09:26:00,0.674,0.674,0.67391,0.67395,100200000.0
2005-12-27 09:27:00,0.67402,0.6741,0.67395,0.67395,66900000.0
2005-12-27 09:28:00,0.67402,0.67409,0.67402,0.67403,34300000.0
2005-12-27 09:29:00,0.6741,0.6741,0.674,0.6741,53400000.0
2005-12-27 09:30:00,0.6741,0.67415,0.6741,0.67415,34300000.0
2005-12-27 09:31:00,0.6741,0.67418,0.6741,0.67418,52900000.0
2005-12-27 09:32:00,0.67412,0.67412,0.67405,0.67405,62100000.0
2005-12-27 09:33:00,0.6741,0.6742,0.67405,0.67415,80599999.0
2005-12-27 09:34:00,0.67412,0.67423,0.67408,0.67423,84000001.0
2005-12-27 09:35:00,0.6743,0.6743,0.67415,0.67425,128000001.0
2005-12-27 09:36:00,0.67414,0.67427,0.67412,0.67412,80600001.0
2005-12-27 09:37:00,0.67415,0.67415,0.67405,0.67405,104299998.0
2005-12-27 09:38:00,0.6741,0.67411,0.674,0.674,122700000.0
2005-12-27 09:39:00,0.67415,0.67415,0.6741,0.6741,65800000.0
2005-12-27 09:40:00,0.6741,0.67415,0.6741,0.6741,70899999.0
2005-12-27 09:41:00,0.67405,0.6742,0.67402,0.67412,91000000.0
2005-12-27 09:42:00,0.6741,0.67425,0.67405,0.67405,40200000.0
2005-12-27 09:43:00,0.67405,0.67415,0.67405,0.6741,96099999.0
2005-12-27 09:44:00,0.6741,0.67415,0.6741,0.6741,88400000.0
2005-12-27 09:45:00,0.67402,0.67418,0.67402,0.67418,29400000.0
2005-12-27 09:46:00,0.6741,0.6742,0.6741,0.6742,35100000.0
2005-12-27 09:47:00,0.67408,0.67415,0.674,0.67415,41500000.0
2005-12-27 09:48:00,0.67405,0.67415,0.67405,0.6741,70200000.0
2005-12-27 09:49:00,0.6741,0.67418,0.6741,0.67412,58199999.0
2005-12-27 09:50:00,0.67412,0.67419,0.67412,0.67419,61500000.0
2005-12-27 09:51:00,0.6742,0.67423,0.67415,0.6742,100199999.0
2005-12-27 09:52:00,0.6742,0.67425,0.6742,0.67425,63700000.0
2005-12-27 09:53:00,0.6742,0.6742,0.6742,0.6742,11900000.0
2005-12-27 09:54:00,0.6742,0.6743,0.67415,0.6743,119600001.0
2005-12-27 09:55:00,0.67422,0.67437,0.67419,0.67426,55099999.0
2005-12-27 09:56:00,0.67432,0.67432,0.67425,0.6743,46200000.0
2005-12-27 09:57:00,0.67424,0.67447,0.67422,0.67447,68800000.0
2005-12-27 09:58:00,0.67453,0.67453,0.67447,0.67447,20600000.0
2005-12-27 09:59:00,0.6746,0.67472,0.6746,0.67472,65000001.0
2005-12-27 10:00:00,0.67473,0.6749,0.67468,0.6749,77199998.0
2005-12-27 10:01:00,0.67489,0.67489,0.67474,0.67482,82699999.0
2005-12-27 10:02:00,0.67485,0.67503,0.67485,0.67495,94100000.0
2005-12-27 10:03:00,0.67498,0.6751,0.67492,0.67492,127200000.0
2005-12-27 10:04:00,0.67492,0.67492,0.67483,0.67483,38900000.0
2005-12-27 10:05:00,0.67473,0.67487,0.6745,0.6745,55000000.0
2005-12-27 10:06:00,0.67477,0.67483,0.67469,0.67483,97899999.0
2005-12-27 10:07:00,0.6748,0.67485,0.67477,0.67482,74200000.0
2005-12-27 10:08:00,0.6748,0.67485,0.67475,0.67485,106599998.0
2005-12-27 10:09:00,0.67465,0.67485,0.67465,0.67485,148200000.0
2005-12-27 10:10:00,0.6748,0.67485,0.6748,0.67485,39899999.0
2005-12-27 10:11:00,0.67481,0.67481,0.67474,0.67474,10300000.0
2005-12-27 10:12:00,0.67469,0.67481,0.67469,0.67481,30800000.0
2005-12-27 10:13:00,0.67483,0.67518,0.67483,0.67518,76999998.0
2005-12-27 10:14:00,0.67513,0.67513,0.67504,0.67504,28300000.0
2005-12-27 10:15:00,0.6749,0.6749,0.67478,0.67478,100499999.0
2005-12-27 10:16:00,0.67487,0.67487,0.67476,0.67479,140300001.0
2005-12-27 10:17:00,0.67485,0.67485,0.6748,0.6748,60999999.0
2005-12-27 10:18:00,0.6748,0.67485,0.67472,0.67472,90100001.0
2005-12-27 10:19:00,0.67465,0.67478,0.67465,0.67471,70099999.0
2005-12-27 10:20:00,0.67472,0.67479,0.67467,0.67471,66799999.0
2005-12-27 10:21:00,0.67478,0.67478,0.67468,0.67468,103400000.0
2005-12-27 10:22:00,0.67463,0.67478,0.67463,0.67475,66500001.0
2005-12-27 10:23:00,0.67469,0.67469,0.67454,0.67456,172099998.0
2005-12-27 10:24:00,0.67462,0.6748,0.67462,0.6748,70500001.0
2005-12-27 10:25:00,0.67473,0.67473,0.67465,0.67471,75499999.0
2005-12-27 10:26:00,0.67456,0.67471,0.67456,0.67466,113799999.0
2005-12-27 10:27:00,0.67477,0.67483,0.67471,0.67483,51000001.0
2005-12-27 10:28:00,0.67487,0.67488,0.6747,0.6747,58100001.0
2005-12-27 10:29:00,0.67478,0.6748,0.67476,0.6748,44700000.0
2005-12-27 10:30:00,0.67481,0.67482,0.67467,0.67482,101100002.0
2005-12-27 10:31:00,0.6748,0.6749,0.6748,0.67485,73000001.0
2005-12-27 10:32:00,0.6748,0.6748,0.67478,0.67478,62900000.0
2005-12-27 10:33:00,0.67485,0.67485,0.6748,0.6748,43400002.0
2005-12-27 10:34:00,0.6748,0.67485,0.6748,0.67485,74100001.0
2005-12-27 10:35:00,0.67466,0.67466,0.67437,0.67437,65700000.0
2005-12-27 10:36:00,0.67435,0.6744,0.67435,0.6744,31000000.0
2005-12-27 10:37:00,0.67435,0.6745,0.67435,0.6745,90500000.0
2005-12-27 10:38:00,0.67445,0.67445,0.67435,0.67438,69800000.0
2005-12-27 10:39:00,0.6744,0.67465,0.6744,0.67448,59499999.0
2005-12-27 10:40:00,0.6746,0.6746,0.67445,0.67455,58100000.0
2005-12-27 10:41:00,0.67445,0.67455,0.67445,0.67455,118899999.0
2005-12-27 10:42:00,0.6746,0.6746,0.6745,0.6746,45800000.0
2005-12-27 10:43:00,0.6745,0.6746,0.6745,0.67457,51100000.0
2005-12-27 10:44:00,0.67465,0.67465,0.67455,0.67462,94100000.0
2005-12-27 10:45:00,0.67461,0.67461,0.67439,0.67443,159799998.0
2005-12-27 10:46:00,0.67427,0.67427,0.67416,0.67424,70400000.0
2005-12-27 10:47:00,0.67408,0.67433,0.67407,0.67433,113300001.0
2005-12-27 10:48:00,0.6743,0.6743,0.67414,0.67422,57000000.0
2005-12-27 10:49:00,0.67422,0.67422,0.67414,0.67417,49400000.0
2005-12-27 10:50:00,0.67439,0.67457,0.67439,0.67443,123699998.0
2005-12-27 10:51:00,0.67407,0.67438,0.67407,0.67438,30999999.0
2005-12-27 10:52:00,0.67428,0.67444,0.67427,0.67444,82499999.0
2005-12-27 10:53:00,0.67441,0.67441,0.67421,0.67428,52800001.0
2005-12-27 10:54:00,0.67415,0.67425,0.67412,0.67425,102499999.0
2005-12-27 10:55:00,0.67423,0.67423,0.67408,0.67408,75700000.0
2005-12-27 10:56:00,0.67402,0.67405,0.674,0.674,38700000.0
2005-12-27 10:57:00,0.67398,0.674,0.67394,0.67398,49400000.0
2005-12-27 10:58:00,0.674,0.67405,0.67395,0.67395,112400001.0
2005-12-27 10:59:00,0.67395,0.67405,0.67395,0.67397,62900000.0
2005-12-27 11:00:00,0.67395,0.67408,0.67375,0.67403,162700004.0
2005-12-27 11:01:00,0.67397,0.6741,0.67388,0.67404,101299999.0
2005-12-27 11:02:00,0.67405,0.67422,0.674,0.67405,136900000.0
2005-12-27 11:03:00,0.67398,0.67411,0.67388,0.67391,90100001.0
2005-12-27 11:04:00,0.67382,0.67382,0.6736,0.6736,73400001.0
2005-12-27 11:05:00,0.67372,0.67372,0.6736,0.67367,71999999.0
2005-12-27 11:06:00,0.67358,0.67365,0.67355,0.67355,113200001.0
2005-12-27 11:07:00,0.67352,0.67352,0.67333,0.67337,60700000.0
2005-12-27 11:08:00,0.6733,0.67335,0.6733,0.67333,67500001.0
2005-12-27 11:09:00,0.67334,0.67351,0.67334,0.67351,40600000.0
2005-12-27 11:10:00,0.6735,0.6736,0.67335,0.67355,75200001.0
2005-12-27 11:11:00,0.67355,0.67355,0.6735,0.67355,113700002.0
2005-12-27 11:12:00,0.6735,0.67356,0.67333,0.67353,89399997.0
2005-12-27 11:13:00,0.67348,0.67355,0.67345,0.6735,137199999.0
2005-12-27 11:14:00,0.6735,0.6736,0.6735,0.6735,150400001.0
2005-12-27 11:15:00,0.67355,0.67355,0.6735,0.67353,83399999.0
2005-12-27 11:16:00,0.67355,0.67355,0.67335,0.6735,112700000.0
2005-12-27 11:17:00,0.6735,0.67355,0.6735,0.67355,83399999.0
2005-12-27 11:18:00,0.67353,0.67355,0.6735,0.67355,135100000.0
2005-12-27 11:19:00,0.6734,0.67365,0.6734,0.67355,96299998.0
2005-12-27 11:20:00,0.6735,0.67355,0.6735,0.67355,72599999.0
2005-12-27 11:21:00,0.6735,0.67355,0.67345,0.67345,50300000.0
2005-12-27 11:22:00,0.67345,0.67358,0.67345,0.67355,143900002.0
2005-12-27 11:23:00,0.6737,0.6737,0.6736,0.6736,106600001.0
2005-12-27 11:24:00,0.67355,0.67361,0.67343,0.67353,116400000.0
2005-12-27 11:25:00,0.6735,0.67355,0.67345,0.67345,70600000.0
2005-12-27 11:26:00,0.67356,0.67368,0.67356,0.6736,117000000.0
2005-12-27 11:27:00,0.67366,0.67371,0.67364,0.67364,53500000.0
2005-12-27 11:28:00,0.67365,0.67365,0.67355,0.6736,85999998.0
2005-12-27 11:29:00,0.67367,0.67377,0.67364,0.67364,93300000.0
2005-12-27 11:30:00,0.67367,0.67367,0.67361,0.67361,66200001.0
2005-12-27 11:31:00,0.67365,0.6737,0.6735,0.6735,125300002.0
2005-12-27 11:32:00,0.67353,0.6736,0.67349,0.6735,72500001.0
2005-12-27 11:33:00,0.6735,0.67355,0.67345,0.67355,80199999.0
2005-12-27 11:34:00,0.67358,0.67359,0.67353,0.67359,64900001.0
2005-12-27 11:35:00,0.67365,0.67365,0.6735,0.67365,82900000.0
2005-12-27 11:36:00,0.67361,0.67372,0.67355,0.67372,73700000.0
2005-12-27 11:37:00,0.67375,0.67375,0.67355,0.67355,93300001.0
2005-12-27 11:38:00,0.6736,0.67365,0.67352,0.67365,126199999.0
2005-12-27 11:39:00,0.6736,0.67365,0.67357,0.6736,93900000.0
2005-12-27 11:40:00,0.67355,0.6737,0.67355,0.67365,109899999.0
2005-12-27 11:41:00,0.67357,0.6737,0.67357,0.67365,65800000.0
2005-12-27 11:42:00,0.6736,0.67365,0.6736,0.6736,69100000.0
2005-12-27 11:43:00,0.6736,0.67365,0.67355,0.67357,139900000.0
2005-12-27 11:44:00,0.67365,0.67365,0.67353,0.67353,18200000.0
2005-12-27 11:45:00,0.6736,0.6737,0.6736,0.6736,70900000.0
2005-12-27 11:46:00,0.67368,0.67369,0.67356,0.67369,63799999.0
2005-12-27 11:47:00,0.6738,0.6738,0.67365,0.67365,101199998.0
2005-12-27 11:48:00,0.67365,0.67375,0.67365,0.67365,73000001.0
2005-12-27 11:49:00,0.67375,0.67375,0.6736,0.67375,114700002.0
2005-12-27 11:50:00,0.67375,0.6738,0.67365,0.67368,69400000.0
2005-12-27 11:51:00,0.67372,0.67375,0.6737,0.6737,47200000.0
2005-12-27 11:52:00,0.67373,0.67373,0.67361,0.67367,105300000.0
2005-12-27 11:53:00,0.67365,0.67365,0.67355,0.6736,56799999.0
2005-12-27 11:54:00,0.67365,0.67365,0.6736,0.67365,84500000.0
2005-12-27 11:55:00,0.6736,0.67368,0.6736,0.6736,92000001.0
2005-12-27 11:56:00,0.67365,0.67365,0.6736,0.67365,88900002.0
2005-12-27 11:57:00,0.67361,0.67373,0.67361,0.6737,88999999.0
2005-12-27 11:58:00,0.67375,0.67375,0.67368,0.6737,88099998.0
2005-12-27 11:59:00,0.67375,0.67378,0.67374,0.67377,49600000.0
2005-12-27 12:00:00,0.67375,0.67375,0.67365,0.67375,49600000.0
2005-12-27 12:01:00,0.67371,0.67383,0.67365,0.67379,108100001.0
2005-12-27 12:02:00,0.67381,0.67399,0.67376,0.67396,132399997.0
2005-12-27 12:03:00,0.6741,0.6741,0.67398,0.67402,39000000.0
2005-12-27 12:04:00,0.674,0.674,0.67382,0.67391,48200000.0
2005-12-27 12:05:00,0.6739,0.67393,0.6739,0.67393,56999999.0
2005-12-27 12:06:00,0.6739,0.674,0.6739,0.67395,125900002.0
2005-12-27 12:07:00,0.67396,0.67415,0.67396,0.67415,80800000.0
2005-12-27 12:08:00,0.67415,0.67425,0.67415,0.6742,122800000.0
2005-12-27 12:09:00,0.67425,0.67425,0.6742,0.67425,51100000.0
2005-12-27 12:10:00,0.6742,0.67425,0.6741,0.67425,96300001.0
2005-12-27 12:11:00,0.67425,0.6743,0.6742,0.6742,45800000.0
2005-12-27 12:12:00,0.67412,0.67431,0.67412,0.67426,66200000.0
2005-12-27 12:13:00,0.67421,0.67431,0.6742,0.67431,51000000.0
2005-12-27 12:14:00,0.67435,0.67435,0.6743,0.6743,89400000.0
2005-12-27 12:15:00,0.67421,0.67429,0.67403,0.67429,53900000.0
2005-12-27 12:16:00,0.6743,0.67434,0.67427,0.67427,72600000.0
2005-12-27 12:17:00,0.67418,0.6742,0.6741,0.6741,65300000.0
2005-12-27 12:18:00,0.67419,0.67424,0.67417,0.67424,48000000.0
2005-12-27 12:19:00,0.67425,0.67425,0.6742,0.6742,81300001.0
2005-12-27 12:20:00,0.67427,0.6743,0.67415,0.67415,63500000.0
2005-12-27 12:21:00,0.67405,0.6742,0.67405,0.6742,116600001.0
2005-12-27 12:22:00,0.67425,0.6743,0.6742,0.67425,89600001.0
2005-12-27 12:23:00,0.67416,0.67426,0.6741,0.67417,95699999.0
2005-12-27 12:24:00,0.67415,0.67415,0.67407,0.67407,19200000.0
2005-12-27 12:25:00,0.67416,0.67435,0.67416,0.67435,66500001.0
2005-12-27 12:26:00,0.67432,0.67432,0.67411,0.67413,124700001.0
2005-12-27 12:27:00,0.67403,0.67403,0.67393,0.67393,43900000.0
2005-12-27 12:28:00,0.67382,0.674,0.67382,0.674,44599999.0
2005-12-27 12:29:00,0.674,0.674,0.674,0.674,16700000.0
2005-12-27 12:30:00,0.67395,0.674,0.67395,0.67397,72000000.0
2005-12-27 12:31:00,0.6741,0.67433,0.67396,0.67433,112999998.0
2005-12-27 12:32:00,0.67453,0.67462,0.67447,0.6745,155400002.0
2005-12-27 12:33:00,0.67455,0.67455,0.67443,0.67443,100399999.0
2005-12-27 12:34:00,0.6745,0.67455,0.67445,0.6745,135100000.0
2005-12-27 12:35:00,0.67449,0.67449,0.67437,0.67437,83100000.0
2005-12-27 12:36:00,0.67433,0.67444,0.67416,0.67436,89199999.0
2005-12-27 12:37:00,0.67432,0.67447,0.67432,0.67437,63100000.0
2005-12-27 12:38:00,0.67445,0.67447,0.6742,0.67445,122499999.0
2005-12-27 12:39:00,0.67446,0.67453,0.67439,0.67453,74899999.0
2005-12-27 12:40:00,0.6745,0.6746,0.6743,0.6746,88400000.0
2005-12-27 12:41:00,0.67459,0.67459,0.67458,0.67458,22300000.0
2005-12-27 12:42:00,0.67463,0.67465,0.6746,0.6746,60500000.0
2005-12-27 12:43:00,0.67463,0.67463,0.6746,0.67462,51700000.0
2005-12-27 12:44:00,0.67455,0.67465,0.67455,0.6746,51100000.0
2005-12-27 12:45:00,0.67465,0.67465,0.67465,0.67465,31500001.0
2005-12-27 12:46:00,0.6746,0.6746,0.67445,0.67445,35100000.0
2005-12-27 12:47:00,0.67445,0.67445,0.67445,0.67445,23000000.0
2005-12-27 12:48:00,0.67445,0.67445,0.67437,0.6744,70900000.0
2005-12-27 12:49:00,0.67443,0.67445,0.6744,0.6744,31800000.0
2005-12-27 12:50:00,0.67435,0.6745,0.67435,0.67435,87700000.0
2005-12-27 12:51:00,0.6745,0.6745,0.67435,0.6744,77299999.0
2005-12-27 12:52:00,0.67435,0.6745,0.67425,0.6744,105799999.0
2005-12-27 12:53:00,0.67435,0.67445,0.67435,0.6744,103900000.0
2005-12-27 12:54:00,0.6744,0.67445,0.6744,0.67445,26300000.0
2005-12-27 12:55:00,0.67437,0.67455,0.6743,0.67445,126200000.0
2005-12-27 12:56:00,0.6745,0.6745,0.6744,0.6744,35400000.0
2005-12-27 12:57:00,0.6744,0.6744,0.6744,0.6744,38300000.0
2005-12-27 12:58:00,0.67445,0.67445,0.67435,0.6744,55600000.0
2005-12-27 12:59:00,0.67443,0.67443,0.67437,0.67437,12800000.0
2005-12-27 13:00:00,0.67437,0.67445,0.67437,0.6744,60399999.0
2005-12-27 13:01:00,0.67443,0.67447,0.6744,0.67445,106900002.0
2005-12-27 13:02:00,0.6744,0.6745,0.6744,0.67445,129000000.0
2005-12-27 13:03:00,0.6744,0.67445,0.67425,0.67445,70299998.0
2005-12-27 13:04:00,0.6744,0.67445,0.67435,0.6744,138299998.0
2005-12-27 13:05:00,0.6744,0.67445,0.6744,0.67445,37100001.0
2005-12-27 13:06:00,0.6744,0.67445,0.67435,0.67437,77600000.0
2005-12-27 13:07:00,0.6742,0.67445,0.6742,0.67445,103999999.0
2005-12-27 13:08:00,0.67425,0.67445,0.6742,0.6742,106699999.0
2005-12-27 13:09:00,0.67448,0.67457,0.67444,0.67444,112499997.0
2005-12-27 13:10:00,0.67455,0.67466,0.6744,0.6744,55000000.0
2005-12-27 13:11:00,0.67438,0.67459,0.67438,0.67445,113900000.0
2005-12-27 13:12:00,0.67453,0.67453,0.67437,0.67452,87499999.0
2005-12-27 13:13:00,0.67455,0.67481,0.67455,0.67481,155100003.0
2005-12-27 13:14:00,0.6748,0.67498,0.6748,0.67498,65999999.0
2005-12-27 13:15:00,0.67505,0.67505,0.675,0.67505,95900000.0
2005-12-27 13:16:00,0.67505,0.67505,0.67495,0.67495,16500000.0
2005-12-27 13:17:00,0.67495,0.67503,0.67495,0.67498,93300001.0
2005-12-27 13:18:00,0.67495,0.67512,0.67492,0.67492,100199998.0
2005-12-27 13:19:00,0.67495,0.67505,0.67495,0.675,51000001.0
2005-12-27 13:20:00,0.67505,0.6751,0.67495,0.67502,56500000.0
2005-12-27 13:21:00,0.67502,0.67505,0.67495,0.67495,67400000.0
2005-12-27 13:22:00,0.67495,0.67505,0.67495,0.675,84900000.0
2005-12-27 13:23:00,0.67505,0.67508,0.67495,0.67505,82800001.0
2005-12-27 13:24:00,0.675,0.67515,0.6749,0.6749,139500000.0
2005-12-27 13:25:00,0.67505,0.67505,0.675,0.675,73200001.0
2005-12-27 13:26:00,0.675,0.67505,0.6748,0.67505,91300000.0
2005-12-27 13:27:00,0.67508,0.67508,0.67492,0.67492,56900000.0
2005-12-27 13:28:00,0.675,0.67505,0.67495,0.675,71800000.0
2005-12-27 13:29:00,0.675,0.67505,0.67495,0.675,118700002.0
2005-12-27 13:30:00,0.67495,0.67505,0.67495,0.67505,165999997.0
2005-12-27 13:31:00,0.675,0.6751,0.67495,0.6751,49400000.0
2005-12-27 13:32:00,0.67505,0.67505,0.67497,0.67498,101200000.0
2005-12-27 13:33:00,0.67505,0.67505,0.675,0.675,49600000.0
2005-12-27 13:34:00,0.67495,0.67505,0.67495,0.675,46600000.0
2005-12-27 13:35:00,0.67498,0.67498,0.67482,0.67482,107200001.0
2005-12-27 13:36:00,0.6748,0.67485,0.67475,0.6748,64600000.0
2005-12-27 13:37:00,0.67485,0.6749,0.67475,0.6748,93500000.0
2005-12-27 13:38:00,0.6748,0.67485,0.6748,0.67485,35900000.0
2005-12-27 13:39:00,0.67485,0.67485,0.6748,0.6748,88300000.0
2005-12-27 13:40:00,0.6748,0.67485,0.67475,0.67485,70199998.0
2005-12-27 13:41:00,0.67475,0.67488,0.67465,0.67488,84600000.0
2005-12-27 13:42:00,0.67477,0.67477,0.67438,0.67438,74800000.0
2005-12-27 13:43:00,0.67443,0.67453,0.67442,0.67453,64600001.0
2005-12-27 13:44:00,0.67455,0.67455,0.67435,0.6745,99100000.0
2005-12-27 13:45:00,0.67447,0.67447,0.67431,0.67431,97599999.0
2005-12-27 13:46:00,0.6742,0.67425,0.67415,0.6742,72199999.0
2005-12-27 13:47:00,0.6742,0.67425,0.6742,0.67425,106800002.0
2005-12-27 13:48:00,0.6742,0.67435,0.6742,0.67423,65900000.0
2005-12-27 13:49:00,0.6743,0.6743,0.6742,0.6742,64599999.0
2005-12-27 13:50:00,0.67425,0.67425,0.67415,0.67425,56600001.0
2005-12-27 13:51:00,0.67415,0.67425,0.67415,0.67425,78300000.0
2005-12-27 13:52:00,0.67425,0.67425,0.6741,0.6742,75800000.0
2005-12-27 13:53:00,0.67425,0.67425,0.67412,0.6742,129700002.0
2005-12-27 13:54:00,0.6742,0.67425,0.67415,0.67425,92799998.0
2005-12-27 13:55:00,0.67425,0.6743,0.67415,0.6742,57899999.0
2005-12-27 13:56:00,0.6742,0.67425,0.67415,0.67415,17400000.0
2005-12-27 13:57:00,0.67438,0.67477,0.67438,0.67477,84899999.0
2005-12-27 13:58:00,0.67485,0.67485,0.6748,0.6748,33400000.0
2005-12-27 13:59:00,0.67475,0.67488,0.67475,0.67475,66200000.0
2005-12-27 14:00:00,0.67477,0.67485,0.67455,0.67475,107999996.0
2005-12-27 14:01:00,0.6748,0.67485,0.67475,0.6748,98800000.0
2005-12-27 14:02:00,0.67485,0.67485,0.67475,0.6748,31100000.0
2005-12-27 14:03:00,0.67483,0.67484,0.67468,0.6747,131100003.0
2005-12-27 14:04:00,0.67475,0.6748,0.6747,0.6748,83300001.0
2005-12-27 14:05:00,0.6747,0.6747,0.6745,0.6745,154399999.0
2005-12-27 14:06:00,0.67455,0.6746,0.67445,0.67455,71400000.0
2005-12-27 14:07:00,0.67455,0.67458,0.6745,0.67458,26800000.0
2005-12-27 14:08:00,0.67445,0.67458,0.67445,0.67458,71699999.0
2005-12-27 14:09:00,0.67455,0.67455,0.67445,0.67445,114500000.0
2005-12-27 14:10:00,0.6746,0.67467,0.6746,0.67467,75099997.0
2005-12-27 14:11:00,0.6747,0.6747,0.67465,0.67465,36000000.0
2005-12-27 14:12:00,0.67465,0.67475,0.67465,0.67472,57799999.0
2005-12-27 14:13:00,0.6747,0.67475,0.6746,0.6747,63400000.0
2005-12-27 14:14:00,0.6747,0.67478,0.67465,0.6747,115799999.0
2005-12-27 14:15:00,0.67472,0.67475,0.6747,0.67475,33500000.0
2005-12-27 14:16:00,0.67465,0.67475,0.67465,0.67472,85600002.0
2005-12-27 14:17:00,0.67458,0.67458,0.67426,0.67437,79899999.0
2005-12-27 14:18:00,0.67435,0.67437,0.67419,0.6742,142900000.0
2005-12-27 14:19:00,0.6741,0.6742,0.67405,0.67415,135500000.0
2005-12-27 14:20:00,0.67408,0.67411,0.67407,0.67407,70600001.0
2005-12-27 14:21:00,0.67395,0.674,0.67395,0.674,26300000.0
2005-12-27 14:22:00,0.67395,0.6741,0.67395,0.674,50799999.0
2005-12-27 14:23:00,0.674,0.67405,0.67395,0.67395,17300000.0
2005-12-27 14:24:00,0.67407,0.67411,0.67397,0.67397,58800001.0
2005-12-27 14:25:00,0.67399,0.67415,0.67398,0.67402,78900000.0
2005-12-27 14:26:00,0.67402,0.67419,0.67402,0.67419,41599999.0
2005-12-27 14:27:00,0.67414,0.67414,0.67383,0.67411,122299998.0
2005-12-27 14:28:00,0.6742,0.6742,0.6742,0.6742,25500000.0
2005-12-27 14:29:00,0.67417,0.67423,0.67402,0.67423,91800000.0
2005-12-27 14:30:00,0.67437,0.67445,0.6743,0.67443,102599999.0
2005-12-27 14:31:00,0.67442,0.67447,0.6744,0.6744,55700000.0
2005-12-27 14:32:00,0.6744,0.67445,0.67432,0.6744,93299998.0
2005-12-27 14:33:00,0.67448,0.6745,0.67438,0.67441,140399999.0
2005-12-27 14:34:00,0.67445,0.67445,0.67425,0.67445,62000000.0
2005-12-27 14:35:00,0.6744,0.67445,0.6744,0.6744,26400000.0
2005-12-27 14:36:00,0.67445,0.67445,0.6744,0.6744,96799998.0
2005-12-27 14:37:00,0.67445,0.67445,0.67437,0.6744,77000001.0
2005-12-27 14:38:00,0.6744,0.67445,0.6744,0.67445,18400000.0
2005-12-27 14:39:00,0.67435,0.67445,0.67435,0.67445,170700002.0
2005-12-27 14:40:00,0.67445,0.67445,0.67435,0.67442,47800000.0
2005-12-27 14:41:00,0.67447,0.67472,0.67447,0.67472,69900000.0
2005-12-27 14:42:00,0.67479,0.67488,0.67469,0.67474,113799998.0
2005-12-27 14:43:00,0.6746,0.67465,0.67452,0.67465,34400000.0
2005-12-27 14:44:00,0.67455,0.67501,0.67455,0.67501,43800000.0
2005-12-27 14:45:00,0.675,0.67505,0.675,0.67505,63000002.0
2005-12-27 14:46:00,0.67505,0.67505,0.675,0.675,81300000.0
2005-12-27 14:47:00,0.67498,0.6751,0.67495,0.675,156300001.0
2005-12-27 14:48:00,0.67505,0.67505,0.67505,0.67505,48500000.0
2005-12-27 14:49:00,0.67503,0.67503,0.67492,0.67492,97299999.0
2005-12-27 14:50:00,0.6749,0.67495,0.6749,0.67495,18300000.0
2005-12-27 14:51:00,0.67487,0.67495,0.6748,0.67495,69599999.0
2005-12-27 14:52:00,0.67485,0.67485,0.6745,0.6745,81700000.0
2005-12-27 14:53:00,0.67455,0.67455,0.67435,0.67435,39900000.0
2005-12-27 14:54:00,0.6745,0.6746,0.67445,0.67455,50900000.0
2005-12-27 14:55:00,0.6745,0.67455,0.6745,0.6745,85100000.0
2005-12-27 14:56:00,0.6745,0.6746,0.6745,0.6746,12800000.0
2005-12-27 14:57:00,0.67455,0.6746,0.67453,0.67455,101499999.0
2005-12-27 14:58:00,0.67445,0.67455,0.67445,0.67445,82200000.0
2005-12-27 14:59:00,0.67455,0.67455,0.6745,0.6745,75299997.0
2005-12-27 15:00:00,0.6745,0.67455,0.67445,0.6745,100800000.0
2005-12-27 15:01:00,0.67455,0.6748,0.67455,0.6748,114400003.0
2005-12-27 15:02:00,0.67493,0.67499,0.67486,0.67486,114000000.0
2005-12-27 15:03:00,0.6749,0.67495,0.67485,0.67493,95600003.0
2005-12-27 15:04:00,0.6749,0.67502,0.67487,0.67502,47600001.0
2005-12-27 15:05:00,0.67498,0.67503,0.67493,0.67494,62200000.0
2005-12-27 15:06:00,0.67495,0.67502,0.67486,0.67488,129199998.0
2005-12-27 15:07:00,0.67485,0.67485,0.67482,0.67482,38600000.0
2005-12-27 15:08:00,0.6748,0.67488,0.67465,0.67465,131600000.0
2005-12-27 15:09:00,0.67485,0.67485,0.6748,0.6748,59400000.0
2005-12-27 15:10:00,0.67485,0.6749,0.6748,0.6748,84500001.0
2005-12-27 15:11:00,0.67475,0.67485,0.67475,0.6748,76399999.0
2005-12-27 15:12:00,0.67485,0.67485,0.67478,0.6748,89300002.0
2005-12-27 15:13:00,0.67477,0.67481,0.6747,0.6748,74900000.0
2005-12-27 15:14:00,0.67491,0.67491,0.67481,0.67486,77200001.0
2005-12-27 15:15:00,0.67485,0.6749,0.67483,0.67488,81600001.0
2005-12-27 15:16:00,0.6748,0.67485,0.67475,0.67485,82000000.0
2005-12-27 15:17:00,0.6748,0.67501,0.6748,0.67501,35400000.0
2005-12-27 15:18:00,0.67483,0.67483,0.67445,0.67445,39900000.0
2005-12-27 15:19:00,0.67456,0.67482,0.67448,0.67482,98400001.0
2005-12-27 15:20:00,0.67474,0.67474,0.67418,0.6742,122700000.0
2005-12-27 15:21:00,0.67422,0.67438,0.67422,0.6743,64700001.0
2005-12-27 15:22:00,0.67435,0.67435,0.67435,0.67435,53700001.0
2005-12-27 15:23:00,0.67433,0.67433,0.6742,0.6742,77100000.0
2005-12-27 15:24:00,0.67422,0.6743,0.67413,0.6743,134200002.0
2005-12-27 15:25:00,0.67425,0.67425,0.67415,0.67417,96800000.0
2005-12-27 15:26:00,0.67415,0.67425,0.67413,0.6742,68600000.0
2005-12-27 15:27:00,0.67413,0.67425,0.67413,0.6742,65200000.0
2005-12-27 15:28:00,0.67415,0.6743,0.67412,0.67415,54100000.0
2005-12-27 15:29:00,0.67415,0.6743,0.67415,0.6742,103600001.0
2005-12-27 15:30:00,0.67425,0.67427,0.6742,0.6742,35100000.0
2005-12-27 15:31:00,0.67425,0.67425,0.67415,0.67425,82500000.0
2005-12-27 15:32:00,0.67425,0.67425,0.67415,0.67415,39300001.0
2005-12-27 15:33:00,0.67417,0.67417,0.67417,0.67417,12700000.0
2005-12-27 15:34:00,0.6741,0.67425,0.6741,0.6742,42299998.0
2005-12-27 15:35:00,0.6742,0.6743,0.67415,0.67422,95199999.0
2005-12-27 15:36:00,0.67416,0.67428,0.67416,0.67427,53100000.0
2005-12-27 15:37:00,0.67432,0.67432,0.67414,0.6742,123599999.0
2005-12-27 15:38:00,0.67438,0.67438,0.6743,0.6743,37899999.0
2005-12-27 15:39:00,0.6743,0.67443,0.67426,0.67443,105000000.0
2005-12-27 15:40:00,0.67445,0.6745,0.67425,0.67425,101500000.0
2005-12-27 15:41:00,0.67442,0.67451,0.67436,0.67447,46300000.0
2005-12-27 15:42:00,0.67448,0.67451,0.67438,0.6744,49100001.0
2005-12-27 15:43:00,0.67448,0.6745,0.67442,0.67443,72500001.0
2005-12-27 15:44:00,0.67441,0.67441,0.67435,0.67435,50200000.0
2005-12-27 15:45:00,0.6743,0.6743,0.6743,0.6743,43800000.0
2005-12-27 15:46:00,0.67435,0.67445,0.67422,0.67422,43700000.0
2005-12-27 15:47:00,0.67427,0.67427,0.67416,0.67416,82100001.0
2005-12-27 15:48:00,0.67406,0.6741,0.67385,0.6741,71299999.0
2005-12-27 15:49:00,0.67415,0.67425,0.67415,0.67424,68699999.0
2005-12-27 15:50:00,0.6741,0.6741,0.6741,0.6741,43900000.0
2005-12-27 15:51:00,0.67413,0.67415,0.67405,0.67415,46200000.0
2005-12-27 15:52:00,0.67405,0.67415,0.67405,0.6741,107400000.0
2005-12-27 15:53:00,0.67403,0.67409,0.67392,0.67392,88300000.0
2005-12-27 15:54:00,0.67397,0.67397,0.67393,0.67393,32799999.0
2005-12-27 15:55:00,0.67399,0.67409,0.67399,0.67401,80399998.0
2005-12-27 15:56:00,0.67407,0.67407,0.67395,0.67402,92800002.0
2005-12-27 15:57:00,0.67405,0.67405,0.67395,0.67395,77400001.0
2005-12-27 15:58:00,0.67405,0.67405,0.67405,0.67405,36200000.0
2005-12-27 15:59:00,0.674,0.67405,0.67395,0.67405,39700000.0
2005-12-27 16:00:00,0.67398,0.67425,0.67398,0.67425,55300000.0
2005-12-27 16:01:00,0.67432,0.67435,0.67425,0.6743,48700001.0
2005-12-27 16:02:00,0.67429,0.67433,0.67423,0.67427,104900001.0
2005-12-27 16:03:00,0.67433,0.67433,0.6742,0.67428,109900001.0
2005-12-27 16:04:00,0.67428,0.6743,0.67416,0.6743,72499998.0
2005-12-27 16:05:00,0.67442,0.67461,0.67432,0.67461,114600000.0
2005-12-27 16:06:00,0.6747,0.67494,0.6744,0.67494,84400001.0
2005-12-27 16:07:00,0.67502,0.67512,0.67502,0.67512,51800000.0
2005-12-27 16:08:00,0.67509,0.67513,0.67502,0.67502,131599999.0
2005-12-27 16:09:00,0.675,0.67515,0.67482,0.67495,145399998.0
2005-12-27 16:10:00,0.67485,0.675,0.67485,0.675,72999999.0
2005-12-27 16:11:00,0.67498,0.67505,0.67495,0.675,77599999.0
2005-12-27 16:12:00,0.675,0.67505,0.67498,0.67505,66500000.0
2005-12-27 16:13:00,0.67497,0.67497,0.67485,0.67485,49300001.0
2005-12-27 16:14:00,0.6749,0.6749,0.67473,0.6748,89300001.0
2005-12-27 16:15:00,0.67479,0.67508,0.67479,0.67508,155500002.0
2005-12-27 16:16:00,0.6752,0.6752,0.67488,0.67493,64300000.0
2005-12-27 16:17:00,0.67495,0.67505,0.67495,0.67505,67800000.0
2005-12-27 16:18:00,0.67498,0.67517,0.67494,0.67509,95600000.0
2005-12-27 16:19:00,0.67518,0.67546,0.67514,0.67532,129600000.0
2005-12-27 16:20:00,0.67542,0.67556,0.67541,0.67556,28800000.0
2005-12-27 16:21:00,0.67551,0.67587,0.67551,0.67579,70199998.0
2005-12-27 16:22:00,0.67573,0.67587,0.67564,0.67564,107699999.0
2005-12-27 16:23:00,0.67553,0.6756,0.67553,0.67553,60299998.0
2005-12-27 16:24:00,0.67564,0.6757,0.67562,0.6757,62800000.0
2005-12-27 16:25:00,0.67556,0.67556,0.67535,0.6754,127100001.0
2005-12-27 16:26:00,0.67524,0.67548,0.67524,0.67548,78599999.0
2005-12-27 16:27:00,0.67557,0.67558,0.6755,0.67555,78200000.0
2005-12-27 16:28:00,0.6753,0.67562,0.6753,0.67553,59800001.0
2005-12-27 16:29:00,0.67551,0.67551,0.67529,0.67535,75400000.0
2005-12-27 16:30:00,0.6753,0.6754,0.67525,0.67525,116099999.0
2005-12-27 16:31:00,0.67527,0.6753,0.67518,0.67518,80199998.0
2005-12-27 16:32:00,0.67511,0.67511,0.67494,0.67497,119500000.0
2005-12-27 16:33:00,0.675,0.675,0.67469,0.67487,140400000.0
2005-12-27 16:34:00,0.67484,0.67492,0.67458,0.67458,83200001.0
2005-12-27 16:35:00,0.67459,0.67475,0.67441,0.67447,92300001.0
2005-12-27 16:36:00,0.67443,0.67453,0.6744,0.67453,134299999.0
2005-12-27 16:37:00,0.67445,0.67453,0.67443,0.67443,18900000.0
2005-12-27 16:38:00,0.67459,0.67484,0.67459,0.67472,120800000.0
2005-12-27 16:39:00,0.67479,0.67494,0.67479,0.67494,38999999.0
2005-12-27 16:40:00,0.67493,0.67493,0.67477,0.67478,52900000.0
2005-12-27 16:41:00,0.67494,0.67512,0.67494,0.6751,88699999.0
2005-12-27 16:42:00,0.67508,0.67512,0.67495,0.67497,95799999.0
2005-12-27 16:43:00,0.6749,0.67495,0.6749,0.6749,59900000.0
2005-12-27 16:44:00,0.67493,0.67494,0.67476,0.67476,104199998.0
2005-12-27 16:45:00,0.67482,0.67482,0.67472,0.67473,71400000.0
2005-12-27 16:46:00,0.67485,0.67485,0.67478,0.67482,105600001.0
2005-12-27 16:47:00,0.67487,0.67488,0.67474,0.67474,96400000.0
2005-12-27 16:48:00,0.67475,0.67478,0.67469,0.67478,70600000.0
2005-12-27 16:49:00,0.6747,0.6747,0.6747,0.6747,14900000.0
2005-12-27 16:50:00,0.6747,0.6747,0.67468,0.6747,30600000.0
2005-12-27 16:51:00,0.67471,0.67471,0.6743,0.6743,149600001.0
2005-12-27 16:52:00,0.6745,0.67458,0.67427,0.67427,43100000.0
2005-12-27 16:53:00,0.67422,0.6743,0.67422,0.67424,58100001.0
2005-12-27 16:54:00,0.67416,0.67432,0.67414,0.67432,121799998.0
2005-12-27 16:55:00,0.67432,0.67436,0.67422,0.67428,81299999.0
2005-12-27 16:56:00,0.67425,0.67425,0.6742,0.67423,68299999.0
2005-12-27 16:57:00,0.67422,0.67423,0.67408,0.67423,76699998.0
2005-12-27 16:58:00,0.67413,0.67413,0.67375,0.67399,101599999.0
2005-12-27 16:59:00,0.67391,0.674,0.67378,0.674,79500001.0
2005-12-27 17:00:00,0.67405,0.67405,0.67395,0.674,100700001.0
2005-12-27 17:01:00,0.67401,0.67401,0.67361,0.67361,57500000.0
2005-12-27 17:02:00,0.6738,0.67383,0.67375,0.6738,78199998.0
2005-12-27 17:03:00,0.67382,0.67385,0.67355,0.67385,61399999.0
2005-12-27 17:04:00,0.6738,0.67385,0.67378,0.67385,54900000.0
2005-12-27 17:05:00,0.67385,0.67387,0.67385,0.67387,25400001.0
2005-12-27 17:06:00,0.6738,0.6739,0.67365,0.6738,78399999.0
2005-12-27 17:07:00,0.67394,0.67412,0.67394,0.67404,66800001.0
2005-12-27 17:08:00,0.67405,0.6741,0.6739,0.6739,81400001.0
2005-12-27 17:09:00,0.67405,0.6741,0.67395,0.6741,118700001.0
2005-12-27 17:10:00,0.67398,0.67398,0.67387,0.6739,73700000.0
2005-12-27 17:11:00,0.67381,0.67407,0.67381,0.67399,56700000.0
2005-12-27 17:12:00,0.67404,0.67416,0.674,0.674,90200000.0
2005-12-27 17:13:00,0.674,0.67405,0.67397,0.67397,123600001.0
2005-12-27 17:14:00,0.67391,0.67419,0.67391,0.67419,50999999.0
2005-12-27 17:15:00,0.67422,0.67422,0.67405,0.67405,43400000.0
2005-12-27 17:16:00,0.6741,0.67425,0.6741,0.67415,85799999.0
2005-12-27 17:17:00,0.67404,0.67424,0.67404,0.6742,91200001.0
2005-12-27 17:18:00,0.67425,0.67425,0.6742,0.67425,159299996.0
2005-12-27 17:19:00,0.67425,0.67425,0.6741,0.6741,57900000.0
2005-12-27 17:20:00,0.67423,0.67423,0.67407,0.67411,69700001.0
2005-12-27 17:21:00,0.67406,0.67414,0.67406,0.67413,88900000.0
2005-12-27 17:22:00,0.67405,0.6742,0.67405,0.6742,77399999.0
2005-12-27 17:23:00,0.67415,0.67415,0.67403,0.67415,78100000.0
2005-12-27 17:24:00,0.67413,0.67415,0.67405,0.67415,64999999.0
2005-12-27 17:25:00,0.6741,0.67415,0.67407,0.67415,93599999.0
2005-12-27 17:26:00,0.67409,0.67409,0.67397,0.67397,78200001.0
2005-12-27 17:27:00,0.67407,0.67413,0.67398,0.67413,112900002.0
2005-12-27 17:28:00,0.67405,0.67415,0.67405,0.6741,75700000.0
2005-12-27 17:29:00,0.67415,0.67415,0.67405,0.67415,105900001.0
2005-12-27 17:30:00,0.67417,0.67423,0.67417,0.67419,64699999.0
2005-12-27 17:31:00,0.67415,0.6743,0.67415,0.6742,81599999.0
2005-12-27 17:32:00,0.67417,0.67419,0.67405,0.67405,54000000.0
2005-12-27 17:33:00,0.67414,0.67419,0.67405,0.67405,112000000.0
2005-12-27 17:34:00,0.67397,0.67399,0.67393,0.67396,31800000.0
2005-12-27 17:35:00,0.67399,0.67402,0.67396,0.67396,39100000.0
2005-12-27 17:36:00,0.67393,0.67403,0.67393,0.67403,44400000.0
2005-12-27 17:37:00,0.67405,0.67408,0.67405,0.67408,43800000.0
2005-12-27 17:38:00,0.67405,0.67405,0.674,0.674,36700000.0
2005-12-27 17:39:00,0.67404,0.67422,0.67404,0.67422,81300002.0
2005-12-27 17:40:00,0.67403,0.67409,0.67397,0.67397,43900000.0
2005-12-27 17:41:00,0.674,0.67402,0.67392,0.67402,38899999.0
2005-12-27 17:42:00,0.674,0.67405,0.67395,0.674,79800001.0
2005-12-27 17:43:00,0.67405,0.67405,0.67392,0.674,105700001.0
2005-12-27 17:44:00,0.67405,0.67405,0.674,0.67405,50100000.0
2005-12-27 17:45:00,0.67405,0.67405,0.67385,0.67402,58299999.0
2005-12-27 17:46:00,0.67405,0.67405,0.67405,0.67405,21200000.0
2005-12-27 17:47:00,0.6741,0.67419,0.67386,0.6741,76300000.0
2005-12-27 17:48:00,0.67417,0.67423,0.67414,0.67423,111799999.0
2005-12-27 17:49:00,0.67424,0.67435,0.67418,0.67419,84100000.0
2005-12-27 17:50:00,0.67405,0.67434,0.67405,0.67432,69600000.0
2005-12-27 17:51:00,0.6743,0.6744,0.67425,0.67425,98399998.0
2005-12-27 17:52:00,0.67422,0.67423,0.67413,0.6742,95699998.0
2005-12-27 17:53:00,0.67423,0.67428,0.6742,0.67428,89400000.0
2005-12-27 17:54:00,0.6742,0.67425,0.67418,0.67425,81199999.0
2005-12-27 17:55:00,0.6742,0.6744,0.6742,0.6744,34300000.0
2005-12-27 17:56:00,0.67434,0.67442,0.67424,0.67437,91399999.0
2005-12-27 17:57:00,0.6744,0.67443,0.67435,0.67435,28800000.0
2005-12-27 17:58:00,0.67445,0.67445,0.6744,0.67442,99699999.0
2005-12-27 17:59:00,0.67443,0.67452,0.67438,0.67447,125500001.0
2005-12-27 18:00:00,0.67435,0.67435,0.67414,0.67414,61800001.0
2005-12-27 18:01:00,0.6741,0.67425,0.6741,0.6742,72300000.0
2005-12-27 18:02:00,0.67428,0.67428,0.67421,0.67423,55900000.0
2005-12-27 18:03:00,0.6742,0.67425,0.67415,0.67423,306000000.0
2005-12-27 18:04:00,0.6742,0.67425,0.67415,0.6742,206000002.0
2005-12-27 18:05:00,0.67425,0.67435,0.67412,0.67412,326700000.0
2005-12-27 18:06:00,0.6742,0.67425,0.67415,0.67425,106800000.0
2005-12-27 18:07:00,0.6742,0.6743,0.67415,0.6742,275100003.0
2005-12-27 18:08:00,0.67418,0.6743,0.67418,0.67422,88500000.0
2005-12-27 18:09:00,0.67425,0.67425,0.67405,0.67425,228300000.0
2005-12-27 18:10:00,0.6742,0.67425,0.67415,0.6742,147600000.0
2005-12-27 18:11:00,0.6742,0.6742,0.6742,0.6742,18700000.0
2005-12-27 18:12:00,0.6743,0.6743,0.67415,0.6742,131699999.0
2005-12-27 18:13:00,0.67425,0.67425,0.67415,0.67415,41800000.0
2005-12-27 18:14:00,0.6742,0.67425,0.67417,0.67425,113100003.0
2005-12-27 18:15:00,0.6742,0.6743,0.6742,0.67425,158500002.0
2005-12-27 18:16:00,0.67425,0.67425,0.67415,0.67425,345900005.0
2005-12-27 18:17:00,0.67415,0.67425,0.67415,0.6742,100900000.0
2005-12-27 18:18:00,0.67415,0.67435,0.67415,0.67423,333300002.0
2005-12-27 18:19:00,0.6742,0.67435,0.67412,0.67415,261600001.0
2005-12-27 18:20:00,0.67415,0.67427,0.67415,0.67425,129700000.0
2005-12-27 18:21:00,0.67421,0.67432,0.67421,0.67432,170799999.0
2005-12-27 18:22:00,0.6743,0.67435,0.67425,0.6743,113200001.0
2005-12-27 18:23:00,0.67428,0.67435,0.67425,0.67435,265699998.0
2005-12-27 18:24:00,0.67435,0.67445,0.67425,0.67435,312400000.0
2005-12-27 18:25:00,0.67432,0.67435,0.67425,0.67427,173000003.0
2005-12-27 18:26:00,0.67426,0.67442,0.67426,0.67442,108200001.0
2005-12-27 18:27:00,0.6744,0.67447,0.67436,0.67445,240999999.0
2005-12-27 18:28:00,0.6744,0.6745,0.6743,0.6744,187199998.0
2005-12-27 18:29:00,0.67441,0.67444,0.67432,0.67437,266499996.0
2005-12-27 18:30:00,0.67433,0.67435,0.67425,0.67435,44400000.0
2005-12-27 18:31:00,0.6743,0.67435,0.67425,0.6743,187100000.0
2005-12-27 18:32:00,0.6743,0.67435,0.6743,0.6743,29499999.0
2005-12-27 18:33:00,0.67435,0.67435,0.6742,0.67422,262000001.0
2005-12-27 18:34:00,0.67429,0.67433,0.67422,0.67428,119900000.0
2005-12-27 18:35:00,0.67425,0.67425,0.67415,0.67415,125099998.0
2005-12-27 18:36:00,0.67432,0.67526,0.67432,0.67432,206700002.0
2005-12-27 18:37:00,0.67428,0.67444,0.67428,0.67437,82899999.0
2005-12-27 18:38:00,0.67425,0.67426,0.67409,0.67426,128899999.0
2005-12-27 18:39:00,0.67421,0.67433,0.67415,0.67433,329199999.0
2005-12-27 18:40:00,0.67434,0.67434,0.67419,0.67433,121500001.0
2005-12-27 18:41:00,0.6742,0.67435,0.6741,0.67413,256200002.0
2005-12-27 18:42:00,0.6742,0.67425,0.67415,0.67425,153699999.0
2005-12-27 18:43:00,0.6742,0.67437,0.67405,0.67425,672600003.0
2005-12-27 18:44:00,0.67425,0.67427,0.67413,0.67423,293800003.0
2005-12-27 18:45:00,0.6743,0.6743,0.67412,0.6742,304600001.0
2005-12-27 18:46:00,0.6742,0.67425,0.6742,0.6742,97100001.0
2005-12-27 18:47:00,0.67425,0.67457,0.67425,0.67457,177399998.0
2005-12-27 18:48:00,0.67465,0.67466,0.67434,0.67434,122599998.0
2005-12-27 18:49:00,0.6743,0.67451,0.6743,0.67443,172200000.0
2005-12-27 18:50:00,0.67437,0.67437,0.67403,0.67413,130799998.0
2005-12-27 18:51:00,0.67406,0.67421,0.67406,0.67416,94800000.0
2005-12-27 18:52:00,0.67422,0.67432,0.67422,0.67423,64800001.0
2005-12-27 18:53:00,0.6742,0.67425,0.67415,0.67425,74200000.0
2005-12-27 18:54:00,0.67425,0.67425,0.6742,0.6742,49500000.0
2005-12-27 18:55:00,0.67425,0.67425,0.6741,0.67418,135499999.0
2005-12-27 18:56:00,0.67423,0.67425,0.6742,0.6742,91400000.0
2005-12-27 18:57:00,0.67422,0.67425,0.67415,0.6742,113999999.0
2005-12-27 18:58:00,0.6742,0.67425,0.6742,0.67425,102200002.0
2005-12-27 18:59:00,0.67415,0.67427,0.67415,0.67417,196999999.0
2005-12-27 19:00:00,0.67412,0.67413,0.67405,0.6741,160099998.0
2005-12-27 19:01:00,0.67415,0.67415,0.67405,0.67405,65700000.0
2005-12-27 19:02:00,0.6741,0.6741,0.674,0.6741,110099998.0
2005-12-27 19:03:00,0.67405,0.67415,0.67405,0.6741,152299999.0
2005-12-27 19:04:00,0.67405,0.6742,0.674,0.674,150199999.0
2005-12-27 19:05:00,0.674,0.67415,0.674,0.67415,96599999.0
2005-12-27 19:06:00,0.67415,0.67417,0.67405,0.6741,242700000.0
2005-12-27 19:07:00,0.67415,0.6742,0.67395,0.67405,246900001.0
2005-12-27 19:08:00,0.67418,0.67424,0.67411,0.67418,123699998.0
2005-12-27 19:09:00,0.67424,0.67435,0.67421,0.67425,124100001.0
2005-12-27 19:10:00,0.67422,0.67425,0.6742,0.6742,75600000.0
2005-12-27 19:11:00,0.67415,0.67425,0.67415,0.6742,123600000.0
2005-12-27 19:12:00,0.67415,0.67425,0.67415,0.6742,116399998.0
2005-12-27 19:13:00,0.67415,0.67425,0.6741,0.6742,75799999.0
2005-12-27 19:14:00,0.67425,0.67425,0.6742,0.6742,55800000.0
2005-12-27 19:15:00,0.6742,0.67425,0.6742,0.6742,88500000.0
2005-12-27 19:16:00,0.67415,0.67425,0.67415,0.67425,69600000.0
2005-12-27 19:17:00,0.6742,0.67425,0.67405,0.67417,84600000.0
2005-12-27 19:18:00,0.6742,0.67425,0.67418,0.67425,85600000.0
2005-12-27 19:19:00,0.67415,0.67424,0.67415,0.67417,107299999.0
2005-12-27 19:20:00,0.67415,0.6742,0.67405,0.67405,122800000.0
2005-12-27 19:21:00,0.6741,0.67419,0.67405,0.67411,168900002.0
2005-12-27 19:22:00,0.6741,0.67424,0.6741,0.67424,113900001.0
2005-12-27 19:23:00,0.67415,0.67425,0.67415,0.6742,63000001.0
2005-12-27 19:24:00,0.67425,0.67427,0.6742,0.6742,91499997.0
2005-12-27 19:25:00,0.67425,0.6743,0.6742,0.6743,55600001.0
2005-12-27 19:26:00,0.6742,0.67432,0.6742,0.67432,80500002.0
2005-12-27 19:27:00,0.67435,0.67443,0.67427,0.67427,191300000.0
2005-12-27 19:28:00,0.6745,0.67451,0.67437,0.67437,171800003.0
2005-12-27 19:29:00,0.67435,0.67444,0.67428,0.67434,110199998.0
2005-12-27 19:30:00,0.67437,0.6744,0.67437,0.67438,75799998.0
2005-12-27 19:31:00,0.67438,0.67438,0.6742,0.67435,52000000.0
2005-12-27 19:32:00,0.67435,0.67445,0.67425,0.6743,154600000.0
2005-12-27 19:33:00,0.67425,0.67435,0.67425,0.67435,84700001.0
2005-12-27 19:34:00,0.67437,0.67444,0.67426,0.67444,143299998.0
2005-12-27 19:35:00,0.67432,0.67432,0.67415,0.67418,110099999.0
2005-12-27 19:36:00,0.67411,0.67411,0.67397,0.67402,166899998.0
2005-12-27 19:37:00,0.674,0.67405,0.67398,0.67398,86900001.0
2005-12-27 19:38:00,0.67408,0.6741,0.67402,0.67402,87999999.0
2005-12-27 19:39:00,0.67405,0.67408,0.67398,0.674,206299999.0
2005-12-27 19:40:00,0.6741,0.67413,0.67406,0.6741,59900000.0
2005-12-27 19:41:00,0.67415,0.67425,0.67415,0.67415,115999996.0
2005-12-27 19:42:00,0.67412,0.67417,0.67407,0.67407,55000000.0
2005-12-27 19:43:00,0.6741,0.67415,0.67405,0.67407,114100000.0
2005-12-27 19:44:00,0.67417,0.6742,0.674,0.67412,116300000.0
2005-12-27 19:45:00,0.67415,0.67425,0.6741,0.6741,61300000.0
2005-12-27 19:46:00,0.67413,0.6742,0.67405,0.67415,87900000.0
2005-12-27 19:47:00,0.67415,0.67415,0.6741,0.6741,74300000.0
2005-12-27 19:48:00,0.67405,0.67415,0.67405,0.6741,79400001.0
2005-12-27 19:49:00,0.6741,0.67427,0.67395,0.67395,64500001.0
2005-12-27 19:50:00,0.67412,0.67415,0.67405,0.6741,117400001.0
2005-12-27 19:51:00,0.67415,0.6742,0.6741,0.67415,140899997.0
2005-12-27 19:52:00,0.67415,0.6742,0.67405,0.67415,158899999.0
2005-12-27 19:53:00,0.67417,0.67417,0.67407,0.6741,111699999.0
2005-12-27 19:54:00,0.6741,0.6742,0.6741,0.67415,177000000.0
2005-12-27 19:55:00,0.67405,0.67415,0.67405,0.67415,280399999.0
2005-12-27 19:56:00,0.67413,0.6742,0.67407,0.6741,237499999.0
2005-12-27 19:57:00,0.67415,0.67415,0.67405,0.6741,122000000.0
2005-12-27 19:58:00,0.67415,0.67415,0.67405,0.6741,175999997.0
2005-12-27 19:59:00,0.6741,0.67415,0.67405,0.67405,76300000.0
2005-12-27 20:00:00,0.67407,0.67417,0.67405,0.6741,289600001.0
2005-12-27 20:01:00,0.6741,0.67415,0.67402,0.67413,136299998.0
2005-12-27 20:02:00,0.67415,0.67415,0.6741,0.6741,56700000.0
2005-12-27 20:03:00,0.6742,0.6742,0.6741,0.67417,79300000.0
2005-12-27 20:04:00,0.67415,0.6742,0.67405,0.67415,149500001.0
2005-12-27 20:05:00,0.67417,0.6742,0.67405,0.6742,156800000.0
2005-12-27 20:06:00,0.6742,0.6742,0.67405,0.67415,355599998.0
2005-12-27 20:07:00,0.67413,0.67417,0.67405,0.67405,94500000.0
2005-12-27 20:08:00,0.6741,0.67415,0.6741,0.67412,81999999.0
2005-12-27 20:09:00,0.67415,0.6742,0.6739,0.6741,116200000.0
2005-12-27 20:10:00,0.67405,0.67415,0.67405,0.67415,175000002.0
2005-12-27 20:11:00,0.6741,0.67412,0.6741,0.67412,56699999.0
2005-12-27 20:12:00,0.67415,0.67415,0.67405,0.6741,84800000.0
2005-12-27 20:13:00,0.67418,0.6742,0.67385,0.6741,73800001.0
2005-12-27 20:14:00,0.67418,0.6742,0.6741,0.6742,135400001.0
2005-12-27 20:15:00,0.6741,0.67415,0.6741,0.67415,64200000.0
2005-12-27 20:16:00,0.67415,0.67425,0.67405,0.67405,370799998.0
2005-12-27 20:17:00,0.67402,0.67417,0.67402,0.67415,248899997.0
2005-12-27 20:18:00,0.67412,0.67415,0.67407,0.67415,96100000.0
2005-12-27 20:19:00,0.67415,0.67415,0.6741,0.67415,99800002.0
2005-12-27 20:20:00,0.6742,0.6742,0.67405,0.6741,55000000.0
2005-12-27 20:21:00,0.67412,0.6742,0.6741,0.67415,79200002.0
2005-12-27 20:22:00,0.67415,0.67415,0.6741,0.67415,143899999.0
2005-12-27 20:23:00,0.67415,0.6742,0.67405,0.6742,82199998.0
2005-12-27 20:24:00,0.67415,0.67415,0.67385,0.67415,101500001.0
2005-12-27 20:25:00,0.67415,0.67417,0.67405,0.6741,92700000.0
2005-12-27 20:26:00,0.67415,0.6742,0.67405,0.6741,127899999.0
2005-12-27 20:27:00,0.6741,0.67415,0.6741,0.67415,132299997.0
2005-12-27 20:28:00,0.67415,0.67415,0.6741,0.67415,46100000.0
2005-12-27 20:29:00,0.67415,0.6742,0.6741,0.67415,264200000.0
2005-12-27 20:30:00,0.67405,0.6742,0.67405,0.67415,351700003.0
2005-12-27 20:31:00,0.67418,0.67418,0.67405,0.67415,221200001.0
2005-12-27 20:32:00,0.67405,0.67415,0.67405,0.67412,88499999.0
2005-12-27 20:33:00,0.6741,0.67417,0.67405,0.67407,175600002.0
2005-12-27 20:34:00,0.67415,0.67415,0.67407,0.67415,96400000.0
2005-12-27 20:35:00,0.67415,0.67415,0.67405,0.6741,100800002.0
2005-12-27 20:36:00,0.6741,0.67425,0.674,0.67405,192599998.0
2005-12-27 20:37:00,0.67407,0.67425,0.67405,0.6741,191099999.0
2005-12-27 20:38:00,0.6741,0.67412,0.67405,0.6741,187099998.0
2005-12-27 20:39:00,0.6741,0.67415,0.6741,0.67415,68900000.0
2005-12-27 20:40:00,0.6741,0.6742,0.67405,0.6741,156399999.0
2005-12-27 20:41:00,0.6741,0.67415,0.67405,0.67415,152700002.0
2005-12-27 20:42:00,0.6741,0.67415,0.67402,0.6741,104100001.0
2005-12-27 20:43:00,0.6741,0.6742,0.6741,0.6741,134900000.0
2005-12-27 20:44:00,0.67405,0.67415,0.67405,0.67415,16800000.0
2005-12-27 20:45:00,0.6741,0.67415,0.67403,0.67405,70199999.0
2005-12-27 20:46:00,0.67415,0.67415,0.67403,0.67403,69300000.0
2005-12-27 20:47:00,0.6741,0.67415,0.6741,0.67412,96900001.0
2005-12-27 20:48:00,0.67405,0.67415,0.67405,0.67405,91799998.0
2005-12-27 20:49:00,0.67405,0.67415,0.674,0.6741,111300001.0
2005-12-27 20:50:00,0.6741,0.67412,0.67403,0.67405,139400000.0
2005-12-27 20:51:00,0.67405,0.67415,0.67405,0.6741,70000000.0
2005-12-27 20:52:00,0.6741,0.6742,0.67405,0.67405,137900001.0
2005-12-27 20:53:00,0.67415,0.6742,0.67407,0.6741,389199998.0
2005-12-27 20:54:00,0.6741,0.67415,0.67405,0.67415,139000000.0
2005-12-27 20:55:00,0.67405,0.6741,0.67405,0.6741,33400000.0
2005-12-27 20:56:00,0.67408,0.6742,0.67385,0.67413,96300001.0
2005-12-27 20:57:00,0.6741,0.6742,0.67395,0.6741,124599999.0
2005-12-27 20:58:00,0.6741,0.6742,0.67405,0.67405,244499998.0
2005-12-27 20:59:00,0.6741,0.6742,0.67405,0.6741,154599999.0
2005-12-27 21:00:00,0.6741,0.67413,0.67405,0.6741,192199997.0
2005-12-27 21:01:00,0.674,0.67412,0.674,0.67412,178400001.0
2005-12-27 21:02:00,0.6741,0.67415,0.67407,0.6741,154700000.0
2005-12-27 21:03:00,0.67415,0.6742,0.67405,0.6742,151799997.0
2005-12-27 21:04:00,0.6741,0.67415,0.67405,0.67405,105400001.0
2005-12-27 21:05:00,0.67415,0.6742,0.67405,0.6741,120600001.0
2005-12-27 21:06:00,0.67405,0.6742,0.67405,0.6741,147800001.0
2005-12-27 21:07:00,0.67415,0.67415,0.6741,0.6741,78899999.0
2005-12-27 21:08:00,0.6741,0.67415,0.674,0.6741,140300000.0
2005-12-27 21:09:00,0.6741,0.6742,0.67405,0.67415,147500001.0
2005-12-27 21:10:00,0.6741,0.67415,0.6741,0.67415,91300001.0
2005-12-27 21:11:00,0.6741,0.6741,0.6741,0.6741,11900000.0
2005-12-27 21:12:00,0.67405,0.67417,0.67405,0.67412,106600000.0
2005-12-27 21:13:00,0.67408,0.67413,0.67405,0.6741,56300000.0
2005-12-27 21:14:00,0.67415,0.67415,0.6741,0.6741,104100001.0
2005-12-27 21:15:00,0.6741,0.6742,0.67405,0.6741,218999997.0
2005-12-27 21:16:00,0.67415,0.67415,0.67398,0.67405,93300000.0
2005-12-27 21:17:00,0.67405,0.67415,0.67395,0.67415,176299999.0
2005-12-27 21:18:00,0.67415,0.67415,0.67405,0.67412,128500000.0
2005-12-27 21:19:00,0.67415,0.67415,0.67405,0.6741,169300002.0
2005-12-27 21:20:00,0.67415,0.6742,0.674,0.67405,231699998.0
2005-12-27 21:21:00,0.67415,0.67415,0.67405,0.67415,68600000.0
2005-12-27 21:22:00,0.67415,0.67415,0.67405,0.6741,84899999.0
2005-12-27 21:23:00,0.67405,0.67415,0.67405,0.67415,171500001.0
2005-12-27 21:24:00,0.67415,0.67415,0.67405,0.6741,88900001.0
2005-12-27 21:25:00,0.6741,0.67415,0.6741,0.67415,110200000.0
2005-12-27 21:26:00,0.67412,0.67415,0.67405,0.67408,130700000.0
2005-12-27 21:27:00,0.6741,0.67415,0.67405,0.67415,94700000.0
2005-12-27 21:28:00,0.67415,0.67415,0.6741,0.6741,19100000.0
2005-12-27 21:29:00,0.6741,0.67415,0.67395,0.67405,149000001.0
2005-12-27 21:30:00,0.67412,0.6742,0.67405,0.67415,147499999.0
2005-12-27 21:31:00,0.67415,0.67415,0.6741,0.6741,15100000.0
2005-12-27 21:32:00,0.6741,0.67415,0.67405,0.67415,36800001.0
2005-12-27 21:33:00,0.67415,0.67415,0.6741,0.67415,90500001.0
2005-12-27 21:34:00,0.67415,0.67415,0.67402,0.6741,164299998.0
2005-12-27 21:35:00,0.6741,0.67415,0.67407,0.6741,190599998.0
2005-12-27 21:36:00,0.6741,0.6742,0.67402,0.67415,248699999.0
2005-12-27 21:37:00,0.67412,0.6742,0.6741,0.67415,109200000.0
2005-12-27 21:38:00,0.67415,0.6742,0.6741,0.67412,112200001.0
2005-12-27 21:39:00,0.6741,0.67415,0.674,0.67412,108599999.0
2005-12-27 21:40:00,0.67415,0.6742,0.674,0.67418,156299998.0
2005-12-27 21:41:00,0.6741,0.67415,0.67405,0.67415,110899999.0
2005-12-27 21:42:00,0.67412,0.67415,0.6741,0.67415,70700000.0
2005-12-27 21:43:00,0.6741,0.6742,0.67405,0.67405,39800000.0
2005-12-27 21:44:00,0.67415,0.67415,0.67395,0.67395,65099999.0
2005-12-27 21:45:00,0.6741,0.67415,0.67402,0.6741,95200000.0
2005-12-27 21:46:00,0.67408,0.67415,0.67407,0.67407,84600000.0
2005-12-27 21:47:00,0.6741,0.67415,0.6741,0.67415,67999999.0
2005-12-27 21:48:00,0.67415,0.67415,0.67415,0.67415,49500000.0
2005-12-27 21:49:00,0.6741,0.67415,0.674,0.67408,69600001.0
2005-12-27 21:50:00,0.67415,0.6742,0.67405,0.67412,74299999.0
2005-12-27 21:51:00,0.6741,0.67415,0.67407,0.67415,85499999.0
2005-12-27 21:52:00,0.6741,0.67425,0.67407,0.67415,77500000.0
2005-12-27 21:53:00,0.67405,0.67415,0.67405,0.67415,74200000.0
2005-12-27 21:54:00,0.67415,0.67415,0.67405,0.6741,121999998.0
2005-12-27 21:55:00,0.6741,0.67415,0.67408,0.6741,74900000.0
2005-12-27 21:56:00,0.67415,0.67415,0.67405,0.67405,73300000.0
2005-12-27 21:57:00,0.6741,0.67415,0.674,0.67412,159999999.0
2005-12-27 21:58:00,0.6741,0.67415,0.6741,0.67415,73400000.0
2005-12-27 21:59:00,0.6741,0.6742,0.6741,0.6741,99800001.0
2005-12-27 22:00:00,0.6741,0.67415,0.67405,0.67415,65000001.0
2005-12-27 22:01:00,0.67412,0.67415,0.67405,0.6741,59500000.0
2005-12-27 22:02:00,0.67415,0.67415,0.6741,0.6741,69900001.0
2005-12-27 22:03:00,0.67415,0.67415,0.67412,0.67413,34900000.0
2005-12-27 22:04:00,0.6741,0.67415,0.67405,0.6741,48200000.0
2005-12-27 22:05:00,0.67405,0.6742,0.67405,0.67407,137700000.0
2005-12-27 22:06:00,0.67395,0.67425,0.67395,0.67413,105499999.0
2005-12-27 22:07:00,0.6741,0.67415,0.67405,0.67405,120000000.0
2005-12-27 22:08:00,0.6741,0.67425,0.67405,0.67425,57399999.0
2005-12-27 22:09:00,0.67415,0.67415,0.67405,0.67408,65600001.0
2005-12-27 22:10:00,0.6741,0.67415,0.67405,0.6741,70999999.0
2005-12-27 22:11:00,0.67402,0.67415,0.67402,0.67415,90800000.0
2005-12-27 22:12:00,0.6741,0.67415,0.67402,0.67408,97799998.0
2005-12-27 22:13:00,0.6742,0.6742,0.67405,0.6741,99900001.0
2005-12-27 22:14:00,0.67415,0.67415,0.674,0.67412,119500000.0
2005-12-27 22:15:00,0.67412,0.67415,0.67405,0.6741,167599997.0
2005-12-27 22:16:00,0.67408,0.67417,0.67408,0.6741,86500001.0
2005-12-27 22:17:00,0.67415,0.67415,0.67405,0.67415,98300002.0
2005-12-27 22:18:00,0.67415,0.67415,0.674,0.674,75100000.0
2005-12-27 22:19:00,0.6741,0.6742,0.674,0.6741,104600002.0
2005-12-27 22:20:00,0.67415,0.67415,0.6741,0.6741,110100000.0
2005-12-27 22:21:00,0.67415,0.67415,0.67405,0.6741,74700000.0
2005-12-27 22:22:00,0.67418,0.67418,0.67405,0.67405,47000000.0
2005-12-27 22:23:00,0.67405,0.6742,0.67405,0.67415,77400001.0
2005-12-27 22:24:00,0.67405,0.67415,0.67402,0.67415,174100001.0
2005-12-27 22:25:00,0.67405,0.67415,0.67405,0.6741,160200002.0
2005-12-27 22:26:00,0.6741,0.67415,0.67407,0.67415,86400000.0
2005-12-27 22:27:00,0.67405,0.6742,0.67405,0.6742,80000000.0
2005-12-27 22:28:00,0.674,0.67412,0.674,0.67412,85999999.0
2005-12-27 22:29:00,0.6741,0.67415,0.6741,0.6741,64200002.0
2005-12-27 22:30:00,0.67415,0.6742,0.6741,0.67415,121700001.0
2005-12-27 22:31:00,0.67415,0.67415,0.67402,0.67402,105599998.0
2005-12-27 22:32:00,0.67415,0.67415,0.67415,0.67415,19900000.0
2005-12-27 22:33:00,0.6741,0.67415,0.6741,0.67415,102099998.0
2005-12-27 22:34:00,0.6741,0.67415,0.67385,0.67412,73899999.0
2005-12-27 22:35:00,0.67417,0.67417,0.67408,0.67408,89100000.0
2005-12-27 22:36:00,0.6741,0.67415,0.67405,0.6741,101899998.0
2005-12-27 22:37:00,0.6741,0.6741,0.67405,0.6741,67900000.0
2005-12-27 22:38:00,0.674,0.6741,0.67385,0.6741,94100000.0
2005-12-27 22:39:00,0.6741,0.67415,0.6741,0.67415,45500000.0
2005-12-27 22:40:00,0.6741,0.67415,0.674,0.67405,111899999.0
2005-12-27 22:41:00,0.6741,0.6741,0.67407,0.6741,32399999.0
2005-12-27 22:42:00,0.6741,0.67418,0.67405,0.67418,150899997.0
2005-12-27 22:43:00,0.6741,0.6742,0.67395,0.6741,171500001.0
2005-12-27 22:44:00,0.67415,0.67417,0.67402,0.67402,125099999.0
2005-12-27 22:45:00,0.6741,0.6742,0.67405,0.6741,124099997.0
2005-12-27 22:46:00,0.67412,0.67415,0.6739,0.67405,175099998.0
2005-12-27 22:47:00,0.67405,0.67415,0.67405,0.67413,75900000.0
2005-12-27 22:48:00,0.67408,0.6742,0.67395,0.6741,131199998.0
2005-12-27 22:49:00,0.6741,0.6741,0.6741,0.6741,41400000.0
2005-12-27 22:50:00,0.67415,0.67415,0.67385,0.6741,180699999.0
2005-12-27 22:51:00,0.6741,0.67415,0.67402,0.67405,159400001.0
2005-12-27 22:52:00,0.67412,0.67412,0.67405,0.6741,95799999.0
2005-12-27 22:53:00,0.67415,0.67415,0.67405,0.67415,108800001.0
2005-12-27 22:54:00,0.67413,0.67415,0.67405,0.67405,68200000.0
2005-12-27 22:55:00,0.67405,0.6742,0.67405,0.67405,101199999.0
2005-12-27 22:56:00,0.67415,0.67417,0.67405,0.6741,105200000.0
2005-12-27 22:57:00,0.6741,0.67425,0.67407,0.67413,201499999.0
2005-12-27 22:58:00,0.6741,0.6742,0.67405,0.6741,139300001.0
2005-12-27 22:59:00,0.67395,0.67415,0.6739,0.6739,140000000.0
2005-12-27 23:00:00,0.67403,0.67415,0.67395,0.67395,145400000.0
2005-12-27 23:01:00,0.6741,0.67417,0.674,0.67415,141599997.0
2005-12-27 23:02:00,0.67413,0.67413,0.67413,0.67413,4000000.0
2005-12-27 23:03:00,0.67415,0.67415,0.67395,0.6741,71100002.0
2005-12-27 23:04:00,0.67413,0.67415,0.67405,0.67405,105499998.0
2005-12-27 23:05:00,0.6741,0.67427,0.67405,0.67415,94500000.0
2005-12-27 23:06:00,0.67415,0.67415,0.67405,0.67405,85799998.0
2005-12-27 23:07:00,0.67405,0.67415,0.674,0.67407,97500000.0
2005-12-27 23:08:00,0.67417,0.67417,0.67405,0.6741,119600000.0
2005-12-27 23:09:00,0.67415,0.67422,0.67413,0.67415,57400000.0
2005-12-27 23:10:00,0.6741,0.67415,0.6741,0.6741,101999999.0
2005-12-27 23:11:00,0.67415,0.6742,0.6741,0.6741,67700000.0
2005-12-27 23:12:00,0.67405,0.67417,0.67405,0.67417,44300000.0
2005-12-27 23:13:00,0.67415,0.67415,0.67405,0.67413,94500000.0
2005-12-27 23:14:00,0.67413,0.6742,0.6741,0.6741,62999999.0
2005-12-27 23:15:00,0.6741,0.6741,0.67405,0.67405,19400000.0
2005-12-27 23:16:00,0.6741,0.67415,0.67405,0.67415,20000000.0
2005-12-27 23:17:00,0.67413,0.67415,0.67395,0.67402,83800001.0
2005-12-27 23:18:00,0.6741,0.67415,0.67395,0.67415,43099999.0
2005-12-27 23:19:00,0.67405,0.6741,0.67403,0.6741,78000001.0
2005-12-27 23:20:00,0.67415,0.6742,0.67405,0.67415,109600000.0
2005-12-27 23:21:00,0.67405,0.6741,0.67405,0.6741,29999999.0
2005-12-27 23:22:00,0.67405,0.67415,0.67405,0.67415,111200002.0
2005-12-27 23:23:00,0.6741,0.67415,0.67405,0.67405,37300000.0
2005-12-27 23:24:00,0.67405,0.67415,0.674,0.67415,67500000.0
2005-12-27 23:25:00,0.67413,0.67415,0.674,0.6741,87600000.0
2005-12-27 23:26:00,0.6741,0.67415,0.67407,0.67415,90900000.0
2005-12-27 23:27:00,0.67415,0.67415,0.6741,0.6741,71300000.0
2005-12-27 23:28:00,0.6741,0.67415,0.67405,0.67415,66000001.0
2005-12-27 23:29:00,0.67415,0.67415,0.67405,0.6741,75699999.0
2005-12-27 23:30:00,0.67405,0.67415,0.67405,0.67415,58100001.0
2005-12-27 23:31:00,0.6741,0.67415,0.6741,0.6741,78500001.0
2005-12-27 23:32:00,0.67415,0.67415,0.67405,0.67412,61400000.0
2005-12-27 23:33:00,0.67405,0.67417,0.67405,0.6741,59700000.0
2005-12-27 23:34:00,0.6741,0.67415,0.67405,0.6741,61700000.0
2005-12-27 23:35:00,0.67415,0.6742,0.67405,0.6742,58700000.0
2005-12-27 23:36:00,0.67412,0.6742,0.67405,0.67415,75799999.0
2005-12-27 23:37:00,0.67415,0.67415,0.67412,0.67415,77600000.0
2005-12-27 23:38:00,0.67415,0.6742,0.67405,0.67415,101300001.0
2005-12-27 23:39:00,0.67405,0.67415,0.67405,0.67408,88400000.0
2005-12-27 23:40:00,0.67415,0.67415,0.6741,0.6741,20300000.0
2005-12-27 23:41:00,0.67415,0.67415,0.67405,0.67415,26600000.0
2005-12-27 23:42:00,0.67405,0.6741,0.67405,0.6741,23500000.0
2005-12-27 23:43:00,0.67415,0.67415,0.67405,0.67415,75700000.0
2005-12-27 23:44:00,0.67415,0.67415,0.6741,0.6741,45800001.0
2005-12-27 23:45:00,0.6742,0.6742,0.67405,0.6741,80599998.0
2005-12-27 23:46:00,0.6741,0.6742,0.6741,0.67415,117900000.0
2005-12-27 23:47:00,0.67415,0.67415,0.67407,0.67407,45700000.0
2005-12-27 23:48:00,0.67405,0.6741,0.67405,0.67405,73699998.0
2005-12-27 23:49:00,0.67415,0.67415,0.67405,0.6741,101299997.0
2005-12-27 23:50:00,0.67405,0.67415,0.67405,0.67415,33100000.0
2005-12-27 23:51:00,0.6741,0.67415,0.67402,0.67415,84999999.0
2005-12-27 23:52:00,0.67405,0.6742,0.67405,0.67412,97600000.0
2005-12-27 23:53:00,0.67408,0.67415,0.67405,0.6741,35499999.0
2005-12-27 23:54:00,0.6741,0.6742,0.674,0.67415,111600001.0
2005-12-27 23:55:00,0.67415,0.67415,0.67407,0.67407,73100000.0
2005-12-27 23:56:00,0.67415,0.67415,0.67405,0.6741,160299997.0
2005-12-27 23:57:00,0.6741,0.67415,0.6741,0.6741,79900000.0
2005-12-27 23:58:00,0.6741,0.67415,0.67405,0.67415,24400001.0
2005-12-27 23:59:00,0.67405,0.67415,0.67405,0.67405,153500001.0
2005-12-28 00:00:00,0.67415,0.67415,0.6741,0.6741,74399999.0
2005-12-28 00:01:00,0.6709,0.671,0.67069,0.67077,105299998.0
2005-12-28 00:02:00,0.67092,0.67094,0.6707,0.67084,114200001.0
2005-12-28 00:03:00,0.67086,0.67103,0.6707,0.67103,121199997.0
2005-12-28 00:04:00,0.67105,0.67135,0.67085,0.67129,130299999.0
2005-12-28 00:05:00,0.67126,0.67141,0.6711,0.6711,130600000.0
2005-12-28 00:06:00,0.67109,0.67136,0.67107,0.67121,92299999.0
2005-12-28 00:07:00,0.67126,0.67139,0.67104,0.67119,169300000.0
2005-12-28 00:08:00,0.67127,0.67131,0.67107,0.67118,143499999.0
2005-12-28 00:09:00,0.67108,0.67123,0.67085,0.67089,118700000.0
2005-12-28 00:10:00,0.67085,0.67112,0.67084,0.67107,91300000.0
2005-12-28 00:11:00,0.67115,0.67115,0.67075,0.67087,108200000.0
2005-12-28 00:12:00,0.67098,0.6711,0.6709,0.67107,106300002.0
2005-12-28 00:13:00,0.6712,0.67125,0.67102,0.67122,78200001.0
2005-12-28 00:14:00,0.67134,0.67142,0.67078,0.67122,144699998.0
2005-12-28 00:15:00,0.67142,0.67144,0.67092,0.67115,110300001.0
2005-12-28 00:16:00,0.67133,0.67135,0.67109,0.67111,68500000.0
2005-12-28 00:17:00,0.67116,0.67143,0.67101,0.67104,69100000.0
2005-12-28 00:18:00,0.67104,0.67129,0.67099,0.67113,55500000.0
2005-12-28 00:19:00,0.67119,0.67134,0.67095,0.67095,79600000.0
2005-12-28 00:20:00,0.67113,0.6713,0.67105,0.67113,183099998.0
2005-12-28 00:21:00,0.6738,0.6738,0.67162,0.67162,100799999.0
2005-12-28 00:22:00,0.6713,0.67138,0.67125,0.67135,56799999.0
2005-12-28 00:23:00,0.67135,0.67135,0.67125,0.67125,52599998.0
2005-12-28 00:24:00,0.67135,0.67135,0.67125,0.67127,70200000.0
2005-12-28 00:25:00,0.67122,0.67122,0.67097,0.67097,80200000.0
2005-12-28 00:26:00,0.671,0.671,0.671,0.671,39100000.0
2005-12-28 00:27:00,0.671,0.6711,0.671,0.67105,38200000.0
2005-12-28 00:28:00,0.67092,0.67105,0.67092,0.67105,163000002.0
2005-12-28 00:29:00,0.671,0.671,0.67097,0.671,47900000.0
2005-12-28 00:30:00,0.6711,0.6711,0.6708,0.6708,59800000.0
2005-12-28 00:31:00,0.671,0.67105,0.67098,0.671,62300000.0
2005-12-28 00:32:00,0.67103,0.67119,0.67103,0.6711,97699999.0
2005-12-28 00:33:00,0.67115,0.67115,0.671,0.671,92500001.0
2005-12-28 00:34:00,0.67118,0.67122,0.67116,0.67122,49399999.0
2005-12-28 00:35:00,0.6712,0.6713,0.6711,0.6712,75800001.0
2005-12-28 00:36:00,0.67125,0.67128,0.67117,0.67118,69300000.0
2005-12-28 00:37:00,0.67141,0.67151,0.6713,0.6713,106100000.0
2005-12-28 00:38:00,0.67125,0.67125,0.67115,0.67125,49000000.0
2005-12-28 00:39:00,0.67125,0.67125,0.67115,0.67125,140100000.0
2005-12-28 00:40:00,0.6712,0.67125,0.67117,0.6712,58900001.0
2005-12-28 00:41:00,0.67125,0.67125,0.67105,0.6712,52799999.0
2005-12-28 00:42:00,0.67117,0.67125,0.67117,0.6712,91300000.0
2005-12-28 00:43:00,0.67125,0.67125,0.67115,0.67118,56200000.0
2005-12-28 00:44:00,0.67125,0.67125,0.67115,0.67115,56600000.0
2005-12-28 00:45:00,0.67115,0.67125,0.67115,0.6712,90900001.0
2005-12-28 00:46:00,0.6712,0.6712,0.6712,0.6712,77699999.0
2005-12-28 00:47:00,0.67125,0.67125,0.6712,0.6712,32700000.0
2005-12-28 00:48:00,0.67125,0.6713,0.6712,0.67125,153499999.0
2005-12-28 00:49:00,0.6712,0.67125,0.67115,0.67125,103299998.0
2005-12-28 00:50:00,0.6712,0.67125,0.6711,0.67125,72000000.0
2005-12-28 00:51:00,0.6712,0.6712,0.6712,0.6712,800000.0
2005-12-28 00:52:00,0.6712,0.67128,0.67115,0.67122,83299999.0
2005-12-28 00:53:00,0.67119,0.6712,0.67111,0.67117,97199999.0
2005-12-28 00:54:00,0.67103,0.67103,0.67078,0.67091,132499999.0
2005-12-28 00:55:00,0.67093,0.67093,0.67086,0.67093,100400002.0
2005-12-28 00:56:00,0.67092,0.67092,0.67085,0.6709,89800000.0
2005-12-28 00:57:00,0.67085,0.67092,0.67085,0.6709,46100001.0
2005-12-28 00:58:00,0.67093,0.6711,0.67091,0.6711,130399998.0
2005-12-28 00:59:00,0.67108,0.67114,0.67103,0.67103,124799999.0
2005-12-28 01:00:00,0.67095,0.671,0.67091,0.67099,67300000.0
2005-12-28 01:01:00,0.67096,0.67104,0.67096,0.67104,27100000.0
2005-12-28 01:02:00,0.67099,0.67099,0.67096,0.67096,28600000.0
2005-12-28 01:03:00,0.67102,0.67105,0.67095,0.671,103200001.0
2005-12-28 01:04:00,0.671,0.67108,0.67095,0.67108,100399997.0
2005-12-28 01:05:00,0.67097,0.67102,0.67087,0.67087,129000000.0
2005-12-28 01:06:00,0.671,0.67112,0.67095,0.67105,73699999.0
2005-12-28 01:07:00,0.67105,0.67105,0.671,0.67105,46800001.0
2005-12-28 01:08:00,0.67093,0.67094,0.67093,0.67094,71500000.0
2005-12-28 01:09:00,0.67095,0.67095,0.67085,0.67092,52300000.0
2005-12-28 01:10:00,0.67087,0.6709,0.67087,0.6709,32200000.0
2005-12-28 01:11:00,0.6709,0.67108,0.67085,0.67085,85000001.0
2005-12-28 01:12:00,0.67088,0.671,0.67085,0.67085,88400000.0
2005-12-28 01:13:00,0.67097,0.67097,0.6709,0.67095,134699999.0
2005-12-28 01:14:00,0.67085,0.67095,0.67085,0.67087,54000000.0
2005-12-28 01:15:00,0.67097,0.67102,0.67097,0.67102,46299999.0
2005-12-28 01:16:00,0.671,0.67105,0.671,0.67103,97700002.0
2005-12-28 01:17:00,0.67105,0.67105,0.67105,0.67105,30600000.0
2005-12-28 01:18:00,0.67105,0.67112,0.67094,0.67112,120499997.0
2005-12-28 01:19:00,0.67105,0.6712,0.67105,0.67115,47600000.0
2005-12-28 01:20:00,0.6711,0.6711,0.67105,0.6711,50300000.0
2005-12-28 01:21:00,0.67105,0.67115,0.67105,0.67115,78300001.0
2005-12-28 01:22:00,0.67103,0.6711,0.67103,0.6711,44499999.0
2005-12-28 01:23:00,0.67108,0.67118,0.67108,0.67118,51000000.0
2005-12-28 01:24:00,0.67122,0.67124,0.67111,0.67118,76100000.0
2005-12-28 01:25:00,0.67123,0.67137,0.67121,0.67137,46200000.0
2005-12-28 01:26:00,0.67142,0.67142,0.67135,0.67138,36600000.0
2005-12-28 01:27:00,0.67132,0.67145,0.67125,0.67145,158099998.0
2005-12-28 01:28:00,0.67145,0.6715,0.67135,0.6714,129800001.0
2005-12-28 01:29:00,0.67144,0.67144,0.67143,0.67143,19900000.0
2005-12-28 01:30:00,0.67155,0.67155,0.67145,0.67145,56900001.0
2005-12-28 01:31:00,0.6715,0.67155,0.67145,0.67155,129900000.0
2005-12-28 01:32:00,0.6715,0.67155,0.6715,0.67155,112799999.0
2005-12-28 01:33:00,0.67154,0.67171,0.67154,0.67158,32600000.0
2005-12-28 01:34:00,0.67168,0.67169,0.67159,0.67165,50000000.0
2005-12-28 01:35:00,0.67162,0.67172,0.67162,0.67162,115699999.0
2005-12-28 01:36:00,0.67165,0.67165,0.67155,0.67155,128199998.0
2005-12-28 01:37:00,0.6716,0.67165,0.67157,0.6716,63200000.0
2005-12-28 01:38:00,0.67165,0.67165,0.67157,0.67157,23999999.0
2005-12-28 01:39:00,0.67155,0.67165,0.67155,0.67155,104400000.0
2005-12-28 01:40:00,0.6717,0.6717,0.67152,0.67152,82000000.0
2005-12-28 01:41:00,0.67167,0.6717,0.67155,0.67157,45300000.0
2005-12-28 01:42:00,0.67152,0.67156,0.6715,0.6715,72999998.0
2005-12-28 01:43:00,0.67158,0.67163,0.67157,0.67159,56600000.0
2005-12-28 01:44:00,0.67165,0.67165,0.67155,0.6716,51000000.0
2005-12-28 01:45:00,0.6716,0.67165,0.67155,0.67165,44900001.0
2005-12-28 01:46:00,0.67159,0.67175,0.6715,0.6715,97399999.0
2005-12-28 01:47:00,0.67155,0.67155,0.67145,0.67145,100300000.0
2005-12-28 01:48:00,0.6715,0.67155,0.67145,0.6715,80900000.0
2005-12-28 01:49:00,0.67152,0.67155,0.67145,0.6715,83800000.0
2005-12-28 01:50:00,0.67158,0.67165,0.6714,0.67157,60399999.0
2005-12-28 01:51:00,0.67159,0.67162,0.67154,0.67158,67700000.0
2005-12-28 01:52:00,0.67151,0.67162,0.67151,0.67162,47800000.0
2005-12-28 01:53:00,0.67168,0.6717,0.67155,0.6717,101199999.0
2005-12-28 01:54:00,0.67168,0.67178,0.67161,0.67178,76200000.0
2005-12-28 01:55:00,0.67166,0.67182,0.67162,0.67178,133200001.0
2005-12-28 01:56:00,0.67187,0.6719,0.67182,0.67189,63700001.0
2005-12-28 01:57:00,0.67183,0.67189,0.67175,0.67175,82500000.0
2005-12-28 01:58:00,0.67165,0.67184,0.67165,0.67184,98999999.0
2005-12-28 01:59:00,0.6718,0.67185,0.67175,0.67177,73000000.0
2005-12-28 02:00:00,0.67183,0.67185,0.67178,0.6718,26300000.0
2005-12-28 02:01:00,0.67185,0.67185,0.6718,0.67185,51000000.0
2005-12-28 02:02:00,0.6718,0.67185,0.67175,0.67178,233100001.0
2005-12-28 02:03:00,0.67169,0.67187,0.67169,0.67177,76999999.0
2005-12-28 02:04:00,0.6718,0.67185,0.6718,0.6718,39800001.0
2005-12-28 02:05:00,0.67183,0.67185,0.67175,0.67185,67600000.0
2005-12-28 02:06:00,0.67188,0.67202,0.67188,0.67202,44700000.0
2005-12-28 02:07:00,0.67199,0.67199,0.67195,0.67198,62099998.0
2005-12-28 02:08:00,0.67184,0.672,0.67184,0.672,58200000.0
2005-12-28 02:09:00,0.67195,0.67195,0.6719,0.6719,91599999.0
2005-12-28 02:10:00,0.67197,0.67202,0.67189,0.67199,119100002.0
2005-12-28 02:11:00,0.67195,0.67195,0.67185,0.6719,70599999.0
2005-12-28 02:12:00,0.67186,0.67202,0.67186,0.67202,2100000.0
2005-12-28 02:13:00,0.67195,0.67205,0.67195,0.67195,63399998.0
2005-12-28 02:14:00,0.672,0.6721,0.672,0.672,77600000.0
2005-12-28 02:15:00,0.67195,0.6721,0.67195,0.67198,48600000.0
2005-12-28 02:16:00,0.6719,0.67202,0.6719,0.67192,116399998.0
2005-12-28 02:17:00,0.6719,0.67195,0.6719,0.67195,27900001.0
2005-12-28 02:18:00,0.6718,0.67195,0.6718,0.6719,69999999.0
2005-12-28 02:19:00,0.67187,0.67192,0.67176,0.67178,55500000.0
2005-12-28 02:20:00,0.67183,0.67183,0.67167,0.67176,105799999.0
2005-12-28 02:21:00,0.6718,0.67185,0.6718,0.67185,81000000.0
2005-12-28 02:22:00,0.67185,0.67185,0.67175,0.67183,96300000.0
2005-12-28 02:23:00,0.67168,0.67189,0.67168,0.67181,125000001.0
2005-12-28 02:24:00,0.6719,0.67196,0.67184,0.67196,111600001.0
2005-12-28 02:25:00,0.67205,0.6721,0.6719,0.672,81800000.0
2005-12-28 02:26:00,0.67205,0.6721,0.67195,0.67195,72500000.0
2005-12-28 02:27:00,0.672,0.672,0.67185,0.67185,19900000.0
2005-12-28 02:28:00,0.67195,0.67205,0.67195,0.67205,57300000.0
2005-12-28 02:29:00,0.67205,0.67205,0.6719,0.67195,84700000.0
2005-12-28 02:30:00,0.67209,0.67221,0.67206,0.67221,24600000.0
2005-12-28 02:31:00,0.67223,0.67223,0.67207,0.67215,125700002.0
2005-12-28 02:32:00,0.672,0.67207,0.672,0.67205,48700000.0
2005-12-28 02:33:00,0.67205,0.67205,0.672,0.67205,37500001.0
2005-12-28 02:34:00,0.67195,0.67207,0.67188,0.672,85100000.0
2005-12-28 02:35:00,0.67195,0.67205,0.67195,0.67195,99800000.0
2005-12-28 02:36:00,0.67197,0.67207,0.67195,0.67195,77400000.0
2005-12-28 02:37:00,0.67207,0.67212,0.67203,0.67203,40500000.0
2005-12-28 02:38:00,0.67208,0.67219,0.67207,0.67219,82600002.0
2005-12-28 02:39:00,0.6722,0.67235,0.6722,0.67225,54100001.0
2005-12-28 02:40:00,0.6722,0.6723,0.67215,0.67225,134800000.0
2005-12-28 02:41:00,0.67225,0.67225,0.67213,0.67213,44500001.0
2005-12-28 02:42:00,0.67225,0.67225,0.6722,0.67223,110900002.0
2005-12-28 02:43:00,0.67222,0.67232,0.67222,0.67232,49399999.0
2005-12-28 02:44:00,0.67235,0.67235,0.6723,0.6723,49499999.0
2005-12-28 02:45:00,0.6723,0.67235,0.67225,0.67235,40700000.0
2005-12-28 02:46:00,0.67225,0.67235,0.67225,0.67225,74800000.0
2005-12-28 02:47:00,0.67225,0.67235,0.67225,0.67235,48200000.0
2005-12-28 02:48:00,0.67235,0.67235,0.6723,0.6723,23200000.0
2005-12-28 02:49:00,0.6723,0.67235,0.67225,0.6723,66000000.0
2005-12-28 02:50:00,0.6724,0.67241,0.67235,0.67237,80000001.0
2005-12-28 02:51:00,0.67237,0.67239,0.67223,0.67225,159899998.0
2005-12-28 02:52:00,0.67225,0.67235,0.67225,0.67227,111800000.0
2005-12-28 02:53:00,0.67224,0.67228,0.67213,0.67228,44400000.0
2005-12-28 02:54:00,0.67218,0.67218,0.67217,0.67218,57500000.0
2005-12-28 02:55:00,0.67218,0.67227,0.67218,0.67227,47100001.0
2005-12-28 02:56:00,0.67232,0.67234,0.67222,0.67223,103199999.0
2005-12-28 02:57:00,0.67219,0.67236,0.67219,0.67236,71100000.0
2005-12-28 02:58:00,0.6724,0.6725,0.67235,0.6724,104500001.0
2005-12-28 02:59:00,0.67247,0.67259,0.6724,0.6724,82800001.0
2005-12-28 03:00:00,0.67235,0.67243,0.67235,0.6724,57500001.0
2005-12-28 03:01:00,0.6724,0.67245,0.6723,0.67245,83499999.0
2005-12-28 03:02:00,0.67231,0.67235,0.67228,0.67234,89399998.0
2005-12-28 03:03:00,0.67235,0.67235,0.6722,0.6722,95900000.0
2005-12-28 03:04:00,0.6723,0.67233,0.6723,0.6723,112799999.0
2005-12-28 03:05:00,0.67225,0.6724,0.67225,0.6724,137999999.0
2005-12-28 03:06:00,0.6723,0.67241,0.6723,0.67241,52599999.0
2005-12-28 03:07:00,0.67245,0.67245,0.67235,0.6724,36100001.0
2005-12-28 03:08:00,0.67236,0.67252,0.67236,0.67245,127699999.0
2005-12-28 03:09:00,0.67238,0.67248,0.67238,0.67248,63499999.0
2005-12-28 03:10:00,0.67242,0.67244,0.67237,0.67241,65600000.0
2005-12-28 03:11:00,0.6724,0.67245,0.67237,0.6724,102200001.0
2005-12-28 03:12:00,0.67245,0.6725,0.6723,0.67245,87199999.0
2005-12-28 03:13:00,0.67243,0.67243,0.6724,0.6724,32699999.0
2005-12-28 03:14:00,0.6724,0.67245,0.6724,0.67245,51900000.0
2005-12-28 03:15:00,0.67245,0.67245,0.6724,0.6724,86600000.0
2005-12-28 03:16:00,0.67243,0.67243,0.67235,0.67237,64899999.0
2005-12-28 03:17:00,0.6723,0.67235,0.67223,0.67223,64600000.0
2005-12-28 03:18:00,0.67228,0.67241,0.67228,0.67238,81900000.0
2005-12-28 03:19:00,0.67224,0.67245,0.67224,0.67235,60699999.0
2005-12-28 03:20:00,0.67239,0.6724,0.67231,0.67239,118400000.0
2005-12-28 03:21:00,0.67238,0.67272,0.67238,0.67272,60500000.0
2005-12-28 03:22:00,0.67275,0.67285,0.67275,0.6728,49300001.0
2005-12-28 03:23:00,0.67279,0.67281,0.67271,0.67271,52500000.0
2005-12-28 03:24:00,0.67282,0.67282,0.67274,0.67278,40800000.0
2005-12-28 03:25:00,0.67275,0.67275,0.67265,0.67275,33300000.0
2005-12-28 03:26:00,0.67275,0.6728,0.67265,0.67265,74900000.0
2005-12-28 03:27:00,0.67279,0.67283,0.67272,0.67283,77899998.0
2005-12-28 03:28:00,0.6728,0.67285,0.67275,0.67275,113199998.0
2005-12-28 03:29:00,0.67281,0.67292,0.67281,0.67292,18700000.0
2005-12-28 03:30:00,0.67298,0.67314,0.67298,0.67305,85000000.0
2005-12-28 03:31:00,0.67307,0.67325,0.67298,0.67325,123199999.0
2005-12-28 03:32:00,0.67328,0.67343,0.6732,0.67343,80700000.0
2005-12-28 03:33:00,0.67345,0.67345,0.67335,0.67335,67000002.0
2005-12-28 03:34:00,0.67331,0.6734,0.67331,0.67336,69100002.0
2005-12-28 03:35:00,0.6735,0.6735,0.6734,0.67345,91300002.0
2005-12-28 03:36:00,0.67333,0.67343,0.67333,0.6734,79800001.0
2005-12-28 03:37:00,0.67345,0.67345,0.67335,0.67337,64099999.0
2005-12-28 03:38:00,0.67338,0.67342,0.67335,0.67342,33600000.0
2005-12-28 03:39:00,0.67344,0.67344,0.67331,0.6734,79500000.0
2005-12-28 03:40:00,0.6733,0.67335,0.67328,0.67335,107300001.0
2005-12-28 03:41:00,0.67339,0.67346,0.67331,0.67339,127299998.0
2005-12-28 03:42:00,0.67324,0.6735,0.67318,0.6735,95099999.0
2005-12-28 03:43:00,0.67337,0.67339,0.67334,0.67338,47900000.0
2005-12-28 03:44:00,0.67345,0.67345,0.6734,0.6734,66099999.0
2005-12-28 03:45:00,0.67347,0.67347,0.67333,0.67333,22300000.0
2005-12-28 03:46:00,0.67338,0.67338,0.67309,0.6733,103000000.0
2005-12-28 03:47:00,0.67336,0.67349,0.67336,0.67349,36200001.0
2005-12-28 03:48:00,0.67355,0.67367,0.6735,0.67359,118500002.0
2005-12-28 03:49:00,0.67347,0.6736,0.67345,0.6736,127400001.0
2005-12-28 03:50:00,0.67355,0.67357,0.6735,0.6735,104700000.0
2005-12-28 03:51:00,0.67355,0.67355,0.6735,0.6735,118999999.0
2005-12-28 03:52:00,0.67357,0.67371,0.67357,0.67371,64300001.0
2005-12-28 03:53:00,0.6737,0.67375,0.6737,0.6737,59600002.0
2005-12-28 03:54:00,0.67365,0.67385,0.67365,0.67385,114899999.0
2005-12-28 03:55:00,0.6737,0.67375,0.67365,0.67375,85999999.0
2005-12-28 03:56:00,0.67365,0.6737,0.67365,0.67365,51200001.0
2005-12-28 03:57:00,0.67367,0.67402,0.67367,0.67402,63700001.0
2005-12-28 03:58:00,0.67408,0.67414,0.67403,0.6741,173599999.0
2005-12-28 03:59:00,0.6741,0.6742,0.6741,0.67415,71900000.0
2005-12-28 04:00:00,0.67413,0.67431,0.67413,0.67431,54099999.0
2005-12-28 04:01:00,0.67425,0.67425,0.67409,0.6742,84399999.0
2005-12-28 04:02:00,0.674,0.674,0.67393,0.67393,55700001.0
2005-12-28 04:03:00,0.67385,0.67402,0.67385,0.67393,76100000.0
2005-12-28 04:04:00,0.67392,0.67392,0.6738,0.67382,100400001.0
2005-12-28 04:05:00,0.6738,0.67397,0.6738,0.67385,55000000.0
2005-12-28 04:06:00,0.67397,0.67404,0.67346,0.67346,128400000.0
2005-12-28 04:07:00,0.67344,0.6737,0.67338,0.6737,89500000.0
2005-12-28 04:08:00,0.67382,0.67382,0.6735,0.67353,114500002.0
2005-12-28 04:09:00,0.67356,0.67359,0.67356,0.67359,23100000.0
2005-12-28 04:10:00,0.6735,0.67359,0.67343,0.67355,94700000.0
2005-12-28 04:11:00,0.67362,0.67365,0.67354,0.67354,99799999.0
2005-12-28 04:12:00,0.67362,0.67362,0.67352,0.67361,82799999.0
2005-12-28 04:13:00,0.67358,0.67358,0.67337,0.67337,29500000.0
2005-12-28 04:14:00,0.67346,0.67356,0.6734,0.6734,77900000.0
2005-12-28 04:15:00,0.67349,0.67358,0.67348,0.67348,91499999.0
2005-12-28 04:16:00,0.67342,0.67364,0.67342,0.67364,74000001.0
2005-12-28 04:17:00,0.67376,0.67387,0.67365,0.67387,83200000.0
2005-12-28 04:18:00,0.67393,0.67403,0.67386,0.67403,51000001.0
2005-12-28 04:19:00,0.67402,0.67408,0.67402,0.67408,14100000.0
2005-12-28 04:20:00,0.67417,0.67417,0.67406,0.67417,84400000.0
2005-12-28 04:21:00,0.67427,0.67437,0.67425,0.67425,135499998.0
2005-12-28 04:22:00,0.67424,0.6745,0.67424,0.67435,112999999.0
2005-12-28 04:23:00,0.6744,0.6744,0.67435,0.6744,82300000.0
2005-12-28 04:24:00,0.67438,0.67439,0.67432,0.67435,51000000.0
2005-12-28 04:25:00,0.6744,0.6744,0.67425,0.67428,44500001.0
2005-12-28 04:26:00,0.67433,0.67441,0.67433,0.67433,99000001.0
2005-12-28 04:27:00,0.67442,0.67442,0.67428,0.67438,43700000.0
2005-12-28 04:28:00,0.6745,0.6745,0.67435,0.67445,118199999.0
2005-12-28 04:29:00,0.67447,0.67447,0.67445,0.67445,16000000.0
2005-12-28 04:30:00,0.6744,0.67445,0.67435,0.6744,96299999.0
2005-12-28 04:31:00,0.67435,0.67452,0.67435,0.67442,103300002.0
2005-12-28 04:32:00,0.67435,0.67451,0.67435,0.67449,62400000.0
2005-12-28 04:33:00,0.67449,0.67453,0.67442,0.67442,128499999.0
2005-12-28 04:34:00,0.67443,0.67443,0.67434,0.67443,67800000.0
2005-12-28 04:35:00,0.67445,0.67445,0.6743,0.67445,69400002.0
2005-12-28 04:36:00,0.6744,0.67445,0.67435,0.67443,101499999.0
2005-12-28 04:37:00,0.6744,0.6744,0.67435,0.67435,23000000.0
2005-12-28 04:38:00,0.67441,0.67442,0.67426,0.67442,96000001.0
2005-12-28 04:39:00,0.67443,0.67452,0.6741,0.67446,115600000.0
2005-12-28 04:40:00,0.67445,0.67445,0.6744,0.6744,69200000.0
2005-12-28 04:41:00,0.67443,0.67443,0.67427,0.67431,49200000.0
2005-12-28 04:42:00,0.67437,0.67441,0.67433,0.67441,79000000.0
2005-12-28 04:43:00,0.67438,0.67443,0.67433,0.67443,32800000.0
2005-12-28 04:44:00,0.67434,0.67448,0.67429,0.67429,101800000.0
2005-12-28 04:45:00,0.67437,0.67445,0.67437,0.67445,103499998.0
2005-12-28 04:46:00,0.67441,0.67441,0.67421,0.67424,191099998.0
2005-12-28 04:47:00,0.67425,0.67425,0.67408,0.6741,105999999.0
2005-12-28 04:48:00,0.6741,0.67422,0.6741,0.67422,84800000.0
2005-12-28 04:49:00,0.67425,0.6743,0.67415,0.6742,91000000.0
2005-12-28 04:50:00,0.67423,0.67423,0.67411,0.67422,45300000.0
2005-12-28 04:51:00,0.67422,0.67432,0.67414,0.67424,58400000.0
2005-12-28 04:52:00,0.67427,0.67428,0.67427,0.67427,30199999.0
2005-12-28 04:53:00,0.67418,0.67432,0.67412,0.67412,39300000.0
2005-12-28 04:54:00,0.67423,0.6744,0.6742,0.6744,52700000.0
2005-12-28 04:55:00,0.67443,0.67443,0.67423,0.67423,75200001.0
2005-12-28 04:56:00,0.67415,0.67425,0.67415,0.67425,69200000.0
2005-12-28 04:57:00,0.6743,0.67439,0.67412,0.67431,89600000.0
2005-12-28 04:58:00,0.67428,0.67438,0.67428,0.67433,67700000.0
2005-12-28 04:59:00,0.67444,0.6745,0.67427,0.67437,119599999.0
2005-12-28 05:00:00,0.67435,0.67435,0.67425,0.6743,70000001.0
2005-12-28 05:01:00,0.67426,0.6744,0.6742,0.6744,92899998.0
2005-12-28 05:02:00,0.67454,0.67454,0.67453,0.67453,23500000.0
2005-12-28 05:03:00,0.67465,0.67465,0.67452,0.67457,99399999.0
2005-12-28 05:04:00,0.6747,0.67507,0.67462,0.67488,156999998.0
2005-12-28 05:05:00,0.67507,0.67546,0.67507,0.6751,117199999.0
2005-12-28 05:06:00,0.67515,0.67515,0.67505,0.6751,62399999.0
2005-12-28 05:07:00,0.6751,0.67515,0.67502,0.6751,94399998.0
2005-12-28 05:08:00,0.67508,0.67533,0.67508,0.67525,114899998.0
2005-12-28 05:09:00,0.6754,0.67544,0.67531,0.67538,69400000.0
2005-12-28 05:10:00,0.67534,0.67536,0.67534,0.67536,31800001.0
2005-12-28 05:11:00,0.6754,0.67552,0.67536,0.67552,107700001.0
2005-12-28 05:12:00,0.67555,0.67574,0.67555,0.67571,48599999.0
2005-12-28 05:13:00,0.6758,0.67587,0.67571,0.67587,51899999.0
2005-12-28 05:14:00,0.67591,0.67603,0.67589,0.67603,78799999.0
2005-12-28 05:15:00,0.676,0.676,0.67595,0.67595,16800000.0
2005-12-28 05:16:00,0.67595,0.67605,0.67595,0.676,97900000.0
2005-12-28 05:17:00,0.67603,0.6762,0.67596,0.6762,77900000.0
2005-12-28 05:18:00,0.6763,0.67668,0.6763,0.67668,77899998.0
2005-12-28 05:19:00,0.67678,0.67678,0.67666,0.67666,56700000.0
2005-12-28 05:20:00,0.67652,0.6766,0.67647,0.67647,48300000.0
2005-12-28 05:21:00,0.67658,0.67662,0.67644,0.67662,38900001.0
2005-12-28 05:22:00,0.67663,0.67671,0.67652,0.6767,132800003.0
2005-12-28 05:23:00,0.67656,0.67656,0.67625,0.67625,90299998.0
2005-12-28 05:24:00,0.67632,0.67632,0.67618,0.67627,129600002.0
2005-12-28 05:25:00,0.67619,0.67649,0.67619,0.67649,153500001.0
2005-12-28 05:26:00,0.67656,0.67678,0.67656,0.67678,100599999.0
2005-12-28 05:27:00,0.67681,0.67681,0.67661,0.67672,61299999.0
2005-12-28 05:28:00,0.67675,0.67675,0.67665,0.67675,55600000.0
2005-12-28 05:29:00,0.6767,0.67691,0.67664,0.67691,51500000.0
2005-12-28 05:30:00,0.67682,0.67682,0.67671,0.67671,52500000.0
2005-12-28 05:31:00,0.67685,0.6769,0.67673,0.67687,149500000.0
2005-12-28 05:32:00,0.67677,0.67683,0.67667,0.67675,47499999.0
2005-12-28 05:33:00,0.67683,0.67683,0.67672,0.67673,58500000.0
2005-12-28 05:34:00,0.6768,0.67683,0.67675,0.67683,84900000.0
2005-12-28 05:35:00,0.67683,0.67688,0.6766,0.6766,128399999.0
2005-12-28 05:36:00,0.67671,0.67672,0.67644,0.6767,59699999.0
2005-12-28 05:37:00,0.67672,0.67672,0.6766,0.6766,71600000.0
2005-12-28 05:38:00,0.6766,0.67665,0.67655,0.67665,89399998.0
2005-12-28 05:39:00,0.67657,0.67667,0.67657,0.67667,63500001.0
2005-12-28 05:40:00,0.67667,0.67667,0.67643,0.6765,80300000.0
2005-12-28 05:41:00,0.67643,0.67648,0.67621,0.67621,50100001.0
2005-12-28 05:42:00,0.67611,0.67611,0.67591,0.67603,62299999.0
2005-12-28 05:43:00,0.67593,0.67593,0.67579,0.67592,31900000.0
2005-12-28 05:44:00,0.67594,0.67596,0.67565,0.67565,84500000.0
2005-12-28 05:45:00,0.67571,0.67577,0.67559,0.67572,58100000.0
2005-12-28 05:46:00,0.67568,0.67579,0.67567,0.67576,77600001.0
2005-12-28 05:47:00,0.67579,0.67579,0.67562,0.67562,78199999.0
2005-12-28 05:48:00,0.67579,0.67585,0.6757,0.67574,103000000.0
2005-12-28 05:49:00,0.67587,0.67588,0.67574,0.67578,131899999.0
2005-12-28 05:50:00,0.67585,0.67599,0.67583,0.67583,140300003.0
2005-12-28 05:51:00,0.67595,0.67602,0.67587,0.67587,117999997.0
2005-12-28 05:52:00,0.67595,0.67595,0.67585,0.6759,90100000.0
2005-12-28 05:53:00,0.6759,0.676,0.6759,0.6759,20700000.0
2005-12-28 05:54:00,0.67591,0.67609,0.67586,0.67595,65200000.0
2005-12-28 05:55:00,0.6759,0.67592,0.67574,0.67582,63400000.0
2005-12-28 05:56:00,0.67582,0.67588,0.67577,0.67588,54800000.0
2005-12-28 05:57:00,0.67582,0.67592,0.67574,0.67574,54200000.0
2005-12-28 05:58:00,0.6758,0.67587,0.67578,0.67587,69799999.0
2005-12-28 05:59:00,0.67599,0.67599,0.67562,0.67582,80500002.0
2005-12-28 06:00:00,0.67573,0.67582,0.67569,0.67575,126800003.0
2005-12-28 06:01:00,0.67585,0.67585,0.6757,0.6758,65399998.0
2005-12-28 06:02:00,0.67582,0.67592,0.67577,0.67589,84400000.0
2005-12-28 06:03:00,0.6759,0.6759,0.6759,0.6759,38100000.0
2005-12-28 06:04:00,0.67592,0.67592,0.67579,0.67579,92499999.0
2005-12-28 06:05:00,0.67588,0.67595,0.67586,0.6759,112599999.0
2005-12-28 06:06:00,0.67588,0.67588,0.6758,0.67588,76499999.0
2005-12-28 06:07:00,0.67596,0.676,0.67588,0.67592,77300000.0
2005-12-28 06:08:00,0.67598,0.67607,0.67596,0.67597,74200000.0
2005-12-28 06:09:00,0.67592,0.67602,0.67584,0.67602,119100001.0
2005-12-28 06:10:00,0.67604,0.67619,0.67599,0.67602,78100001.0
2005-12-28 06:11:00,0.67597,0.67605,0.67597,0.67605,20700000.0
2005-12-28 06:12:00,0.67605,0.67605,0.67595,0.67595,17600000.0
2005-12-28 06:13:00,0.676,0.67605,0.676,0.676,39800000.0
2005-12-28 06:14:00,0.676,0.67605,0.676,0.676,81199996.0
2005-12-28 06:15:00,0.676,0.67605,0.67595,0.67605,48599999.0
2005-12-28 06:16:00,0.67602,0.67605,0.67587,0.67605,50300000.0
2005-12-28 06:17:00,0.67618,0.67625,0.6761,0.67619,79700000.0
2005-12-28 06:18:00,0.6761,0.67628,0.6761,0.67614,120500001.0
2005-12-28 06:19:00,0.67624,0.67624,0.67612,0.67612,93800000.0
2005-12-28 06:20:00,0.6762,0.67625,0.6762,0.67625,94300001.0
2005-12-28 06:21:00,0.6763,0.6763,0.67625,0.6763,46200000.0
2005-12-28 06:22:00,0.67625,0.67625,0.67623,0.67623,43500000.0
2005-12-28 06:23:00,0.67628,0.67633,0.67606,0.6763,56500000.0
2005-12-28 06:24:00,0.67633,0.67635,0.67625,0.6763,78400001.0
2005-12-28 06:25:00,0.67625,0.67638,0.67619,0.67629,78900000.0
2005-12-28 06:26:00,0.67627,0.67635,0.67627,0.6763,17500000.0
2005-12-28 06:27:00,0.6763,0.67635,0.67625,0.6763,139300000.0
2005-12-28 06:28:00,0.6763,0.67635,0.67625,0.67633,92500000.0
2005-12-28 06:29:00,0.67629,0.67631,0.67626,0.67627,36699999.0
2005-12-28 06:30:00,0.67625,0.67636,0.67624,0.67624,25500000.0
2005-12-28 06:31:00,0.6763,0.67635,0.67625,0.6763,123599999.0
2005-12-28 06:32:00,0.67635,0.67635,0.67625,0.67633,65400000.0
2005-12-28 06:33:00,0.67615,0.6764,0.67615,0.6764,57999999.0
2005-12-28 06:34:00,0.6763,0.67635,0.67627,0.67627,48000000.0
2005-12-28 06:35:00,0.67627,0.67635,0.67625,0.67635,82600000.0
2005-12-28 06:36:00,0.6762,0.67635,0.6762,0.67635,80999999.0
2005-12-28 06:37:00,0.67628,0.67633,0.67625,0.67633,58100000.0
2005-12-28 06:38:00,0.67628,0.6763,0.67618,0.67622,46800000.0
2005-12-28 06:39:00,0.6763,0.6763,0.67623,0.67625,26300000.0
2005-12-28 06:40:00,0.6762,0.67632,0.6762,0.67629,47100000.0
2005-12-28 06:41:00,0.67629,0.67631,0.67623,0.67623,91300001.0
2005-12-28 06:42:00,0.67605,0.67625,0.67605,0.67625,83600002.0
2005-12-28 06:43:00,0.6762,0.67625,0.67617,0.67625,85400001.0
2005-12-28 06:44:00,0.6762,0.67625,0.67615,0.67625,160100000.0
2005-12-28 06:45:00,0.6762,0.67625,0.6762,0.67625,57200000.0
2005-12-28 06:46:00,0.67627,0.67633,0.67619,0.67633,87599999.0
2005-12-28 06:47:00,0.6763,0.6764,0.67627,0.6763,158299999.0
2005-12-28 06:48:00,0.6763,0.67637,0.67625,0.67637,43200000.0
2005-12-28 06:49:00,0.6763,0.6763,0.6763,0.6763,14300000.0
2005-12-28 06:50:00,0.67633,0.67633,0.67622,0.67625,81300002.0
2005-12-28 06:51:00,0.6763,0.6763,0.6762,0.6762,54100000.0
2005-12-28 06:52:00,0.6762,0.67625,0.67615,0.67625,134399999.0
2005-12-28 06:53:00,0.6762,0.6763,0.67605,0.6762,36800000.0
2005-12-28 06:54:00,0.6762,0.67623,0.6762,0.6762,38300001.0
2005-12-28 06:55:00,0.6762,0.67627,0.67614,0.67618,110100000.0
2005-12-28 06:56:00,0.67625,0.67625,0.67615,0.6762,120599999.0
2005-12-28 06:57:00,0.67625,0.67629,0.67611,0.67628,100499999.0
2005-12-28 06:58:00,0.67601,0.67613,0.67599,0.67612,85900001.0
2005-12-28 06:59:00,0.67598,0.67617,0.67598,0.67616,69900000.0
2005-12-28 07:00:00,0.67605,0.67612,0.67605,0.67612,21500000.0
2005-12-28 07:01:00,0.67617,0.67622,0.67617,0.67622,20400000.0
2005-12-28 07:02:00,0.67625,0.67635,0.6762,0.6763,142800000.0
2005-12-28 07:03:00,0.67635,0.67635,0.6763,0.6763,53399999.0
2005-12-28 07:04:00,0.67625,0.67635,0.67625,0.67635,47000000.0
2005-12-28 07:05:00,0.6763,0.67635,0.67623,0.67635,61900001.0
2005-12-28 07:06:00,0.67632,0.67632,0.6762,0.67628,94000001.0
2005-12-28 07:07:00,0.67632,0.67632,0.67617,0.6762,126799999.0
2005-12-28 07:08:00,0.67628,0.67633,0.67605,0.67629,93700001.0
2005-12-28 07:09:00,0.67622,0.67638,0.67622,0.67633,61800000.0
2005-12-28 07:10:00,0.67635,0.67635,0.6763,0.6763,48100000.0
2005-12-28 07:11:00,0.67601,0.67643,0.67601,0.67643,53499999.0
2005-12-28 07:12:00,0.67653,0.67662,0.67653,0.67662,67100000.0
2005-12-28 07:13:00,0.67663,0.67663,0.67643,0.67645,69200000.0
2005-12-28 07:14:00,0.67648,0.67648,0.67639,0.67645,66699999.0
2005-12-28 07:15:00,0.67638,0.67646,0.67623,0.67623,47700000.0
2005-12-28 07:16:00,0.67626,0.67636,0.67625,0.67635,47100000.0
2005-12-28 07:17:00,0.67644,0.67646,0.67644,0.67646,36599999.0
2005-12-28 07:18:00,0.6765,0.67655,0.67645,0.67655,106500001.0
2005-12-28 07:19:00,0.67648,0.67648,0.67632,0.67632,18400000.0
2005-12-28 07:20:00,0.67635,0.67652,0.67635,0.67652,27300000.0
2005-12-28 07:21:00,0.67637,0.6765,0.67637,0.67643,48600000.0
2005-12-28 07:22:00,0.67644,0.67651,0.67644,0.67651,16600000.0
2005-12-28 07:23:00,0.6765,0.67657,0.67645,0.67655,65400000.0
2005-12-28 07:24:00,0.6765,0.6765,0.67635,0.67635,51899999.0
2005-12-28 07:25:00,0.67647,0.67655,0.67647,0.67655,84500000.0
2005-12-28 07:26:00,0.6765,0.67655,0.6765,0.6765,79600003.0
2005-12-28 07:27:00,0.67655,0.67655,0.6765,0.67655,87599997.0
2005-12-28 07:28:00,0.6765,0.67655,0.6765,0.67655,33000000.0
2005-12-28 07:29:00,0.67655,0.6766,0.67642,0.6765,96699999.0
2005-12-28 07:30:00,0.67653,0.67657,0.67649,0.67657,71100000.0
2005-12-28 07:31:00,0.67653,0.67658,0.67649,0.67657,84599999.0
2005-12-28 07:32:00,0.6765,0.6765,0.67624,0.67624,91299999.0
2005-12-28 07:33:00,0.67626,0.6765,0.67622,0.6765,105100001.0
2005-12-28 07:34:00,0.67621,0.6766,0.67621,0.67656,62100000.0
2005-12-28 07:35:00,0.67645,0.67655,0.67645,0.67645,58999997.0
2005-12-28 07:36:00,0.67658,0.67671,0.67658,0.67665,70399999.0
2005-12-28 07:37:00,0.67667,0.67673,0.67659,0.67668,68099999.0
2005-12-28 07:38:00,0.67675,0.67684,0.6767,0.67684,73300000.0
2005-12-28 07:39:00,0.6768,0.67685,0.67678,0.67678,111399998.0
2005-12-28 07:40:00,0.67678,0.67702,0.67678,0.67702,83700000.0
2005-12-28 07:41:00,0.6772,0.67758,0.6772,0.67758,24000000.0
2005-12-28 07:42:00,0.67775,0.67778,0.67759,0.67765,109599999.0
2005-12-28 07:43:00,0.67765,0.67765,0.67745,0.67745,86800000.0
2005-12-28 07:44:00,0.67758,0.67772,0.67751,0.67772,31800000.0
2005-12-28 07:45:00,0.67785,0.67812,0.67785,0.67793,156000001.0
2005-12-28 07:46:00,0.67811,0.67859,0.67811,0.67859,46400000.0
2005-12-28 07:47:00,0.67853,0.67853,0.67827,0.67829,54200000.0
2005-12-28 07:48:00,0.67829,0.67829,0.67807,0.67821,95399999.0
2005-12-28 07:49:00,0.67813,0.67822,0.67813,0.67817,105300000.0
2005-12-28 07:50:00,0.6781,0.67815,0.67795,0.67803,87099999.0
2005-12-28 07:51:00,0.67801,0.67816,0.67794,0.67795,156299998.0
2005-12-28 07:52:00,0.67796,0.67796,0.67773,0.67778,72700000.0
2005-12-28 07:53:00,0.67785,0.67802,0.67785,0.67798,83700000.0
2005-12-28 07:54:00,0.678,0.67805,0.67785,0.67802,85600000.0
2005-12-28 07:55:00,0.6781,0.6781,0.67796,0.67805,81300001.0
2005-12-28 07:56:00,0.67818,0.67835,0.67818,0.6783,91999999.0
2005-12-28 07:57:00,0.67839,0.67842,0.67834,0.67838,88500000.0
2005-12-28 07:58:00,0.67838,0.67849,0.67832,0.67832,99500000.0
2005-12-28 07:59:00,0.67842,0.67844,0.67835,0.67844,89499999.0
2005-12-28 08:00:00,0.6783,0.6786,0.6783,0.67845,77700000.0
2005-12-28 08:01:00,0.67854,0.67876,0.67854,0.67864,160499999.0
2005-12-28 08:02:00,0.67872,0.67925,0.67872,0.67918,57199999.0
2005-12-28 08:03:00,0.67923,0.6793,0.67914,0.6793,76500000.0
2005-12-28 08:04:00,0.67933,0.67948,0.6793,0.67936,161100000.0
2005-12-28 08:05:00,0.67938,0.67945,0.67919,0.67919,131500001.0
2005-12-28 08:06:00,0.67923,0.67939,0.67923,0.67934,141200000.0
2005-12-28 08:07:00,0.67927,0.67941,0.67904,0.6791,108199999.0
2005-12-28 08:08:00,0.679,0.679,0.67884,0.6789,153400001.0
2005-12-28 08:09:00,0.6788,0.67889,0.6788,0.67883,106800002.0
2005-12-28 08:10:00,0.67879,0.67879,0.67857,0.67865,52600000.0
2005-12-28 08:11:00,0.6787,0.67899,0.67868,0.67891,97800002.0
2005-12-28 08:12:00,0.67891,0.67898,0.67869,0.67898,73100000.0
2005-12-28 08:13:00,0.67904,0.67933,0.67904,0.67933,55600000.0
2005-12-28 08:14:00,0.67922,0.67922,0.67902,0.67919,99899999.0
2005-12-28 08:15:00,0.67925,0.67925,0.67903,0.67915,50900000.0
2005-12-28 08:16:00,0.67918,0.6792,0.67906,0.67908,22200000.0
2005-12-28 08:17:00,0.67897,0.67913,0.67897,0.67908,59399999.0
2005-12-28 08:18:00,0.67908,0.67909,0.67899,0.67899,68900000.0
2005-12-28 08:19:00,0.67906,0.67906,0.67893,0.67896,80399999.0
2005-12-28 08:20:00,0.67906,0.67909,0.67892,0.67906,122500000.0
2005-12-28 08:21:00,0.679,0.67915,0.679,0.6791,46300001.0
2005-12-28 08:22:00,0.67922,0.67922,0.67915,0.67915,47400000.0
2005-12-28 08:23:00,0.6793,0.6793,0.67925,0.67925,25400000.0
2005-12-28 08:24:00,0.67937,0.67937,0.6793,0.67935,115500000.0
2005-12-28 08:25:00,0.67925,0.67925,0.67903,0.67917,111799999.0
2005-12-28 08:26:00,0.67923,0.67971,0.6792,0.67971,69400000.0
2005-12-28 08:27:00,0.67988,0.68004,0.67984,0.68004,65200000.0
2005-12-28 08:28:00,0.68018,0.6804,0.68009,0.6804,108199999.0
2005-12-28 08:29:00,0.68046,0.6807,0.68046,0.68065,95300001.0
2005-12-28 08:30:00,0.68079,0.6812,0.68078,0.6812,110200000.0
2005-12-28 08:31:00,0.68128,0.6813,0.6812,0.68128,86300002.0
2005-12-28 08:32:00,0.68132,0.68132,0.68123,0.68123,33400000.0
2005-12-28 08:33:00,0.68116,0.6813,0.6811,0.6811,119600000.0
2005-12-28 08:34:00,0.68104,0.68104,0.68085,0.68093,81699999.0
2005-12-28 08:35:00,0.68083,0.68083,0.68078,0.68078,38700000.0
2005-12-28 08:36:00,0.68074,0.68088,0.68073,0.68073,70300000.0
2005-12-28 08:37:00,0.68108,0.68117,0.68108,0.68117,22300000.0
2005-12-28 08:38:00,0.68119,0.68154,0.68119,0.68147,101000000.0
2005-12-28 08:39:00,0.68141,0.68152,0.68138,0.68148,102199999.0
2005-12-28 08:40:00,0.68143,0.68157,0.68143,0.68154,97100000.0
2005-12-28 08:41:00,0.68163,0.68194,0.68163,0.68179,64700000.0
2005-12-28 08:42:00,0.68195,0.68206,0.6819,0.68206,53500000.0
2005-12-28 08:43:00,0.68187,0.68206,0.68187,0.68188,72200000.0
2005-12-28 08:44:00,0.68198,0.682,0.68193,0.68195,61900000.0
2005-12-28 08:45:00,0.682,0.68205,0.68199,0.68199,47499999.0
2005-12-28 08:46:00,0.68208,0.68237,0.68192,0.68221,141899999.0
2005-12-28 08:47:00,0.68218,0.68237,0.6821,0.68234,66999999.0
2005-12-28 08:48:00,0.68241,0.68251,0.68232,0.68232,85599998.0
2005-12-28 08:49:00,0.68224,0.68237,0.68224,0.68226,76900000.0
2005-12-28 08:50:00,0.68225,0.68226,0.68217,0.6822,94100000.0
2005-12-28 08:51:00,0.6821,0.6821,0.68193,0.68193,105500002.0
2005-12-28 08:52:00,0.682,0.68202,0.68189,0.68202,82100000.0
2005-12-28 08:53:00,0.68205,0.68207,0.68189,0.68189,57000001.0
2005-12-28 08:54:00,0.6819,0.68195,0.6819,0.6819,101399999.0
2005-12-28 08:55:00,0.68193,0.68195,0.68185,0.68195,76200000.0
2005-12-28 08:56:00,0.68197,0.68202,0.68174,0.68174,46100000.0
2005-12-28 08:57:00,0.68198,0.68201,0.68194,0.68194,65900000.0
2005-12-28 08:58:00,0.68193,0.68193,0.68186,0.68193,110000001.0
2005-12-28 08:59:00,0.68193,0.68193,0.6818,0.68187,50800000.0
2005-12-28 09:00:00,0.68179,0.68189,0.68179,0.68189,46200001.0
2005-12-28 09:01:00,0.68167,0.68168,0.68165,0.68168,50300000.0
2005-12-28 09:02:00,0.68168,0.68168,0.68166,0.68167,34200000.0
2005-12-28 09:03:00,0.68165,0.68186,0.68165,0.68186,23100000.0
2005-12-28 09:04:00,0.68199,0.68206,0.68188,0.68206,101200000.0
2005-12-28 09:05:00,0.682,0.68201,0.68198,0.68198,60700000.0
2005-12-28 09:06:00,0.68185,0.68192,0.68185,0.68189,31599999.0
2005-12-28 09:07:00,0.68183,0.68196,0.68183,0.68186,52200000.0
2005-12-28 09:08:00,0.68192,0.68192,0.6818,0.6819,75600002.0
2005-12-28 09:09:00,0.68189,0.68198,0.68176,0.68195,133500002.0
2005-12-28 09:10:00,0.68197,0.68197,0.68179,0.68185,141499999.0
2005-12-28 09:11:00,0.68193,0.68193,0.68182,0.68185,72900000.0
2005-12-28 09:12:00,0.6818,0.68183,0.6818,0.68183,75799999.0
2005-12-28 09:13:00,0.68185,0.68185,0.6818,0.6818,113999999.0
2005-12-28 09:14:00,0.68195,0.68198,0.68191,0.68198,40600000.0
2005-12-28 09:15:00,0.68205,0.6822,0.68205,0.68218,124900000.0
2005-12-28 09:16:00,0.68278,0.68388,0.68278,0.68375,88300000.0
2005-12-28 09:17:00,0.68351,0.68362,0.68338,0.68338,100600000.0
2005-12-28 09:18:00,0.68342,0.68342,0.68321,0.68323,114999999.0
2005-12-28 09:19:00,0.68318,0.68318,0.68317,0.68317,20000000.0
2005-12-28 09:20:00,0.68312,0.6832,0.68301,0.68308,106300001.0
2005-12-28 09:21:00,0.68306,0.68312,0.68303,0.68303,43000000.0
2005-12-28 09:22:00,0.68312,0.68318,0.68312,0.68318,23999999.0
2005-12-28 09:23:00,0.68297,0.68297,0.68286,0.68296,145800002.0
2005-12-28 09:24:00,0.68292,0.68318,0.68288,0.68288,126799999.0
2005-12-28 09:25:00,0.68277,0.68305,0.68277,0.68305,160499998.0
2005-12-28 09:26:00,0.68302,0.68302,0.68295,0.68297,72500000.0
2005-12-28 09:27:00,0.68287,0.68287,0.6825,0.68252,63800000.0
2005-12-28 09:28:00,0.68262,0.68264,0.68255,0.6826,83700002.0
2005-12-28 09:29:00,0.68262,0.68285,0.68257,0.68285,72500001.0
2005-12-28 09:30:00,0.68289,0.683,0.68286,0.683,82999999.0
2005-12-28 09:31:00,0.68296,0.68296,0.6827,0.68289,70600001.0
2005-12-28 09:32:00,0.68286,0.68296,0.68283,0.68294,82900001.0
2005-12-28 09:33:00,0.68296,0.683,0.68281,0.68289,77100000.0
2005-12-28 09:34:00,0.68275,0.68275,0.68249,0.68249,83299999.0
2005-12-28 09:35:00,0.68247,0.6825,0.68231,0.6825,89100000.0
2005-12-28 09:36:00,0.68235,0.6825,0.68235,0.6824,30200000.0
2005-12-28 09:37:00,0.68245,0.68245,0.68235,0.68235,74700000.0
2005-12-28 09:38:00,0.68242,0.68245,0.68232,0.68232,79799999.0
2005-12-28 09:39:00,0.68245,0.68245,0.6824,0.6824,56900001.0
2005-12-28 09:40:00,0.6824,0.68245,0.6824,0.6824,81200000.0
2005-12-28 09:41:00,0.68235,0.6825,0.68228,0.68238,58999999.0
2005-12-28 09:42:00,0.6823,0.68245,0.68225,0.68225,92300000.0
2005-12-28 09:43:00,0.68223,0.68234,0.68223,0.68223,98899998.0
2005-12-28 09:44:00,0.68224,0.68236,0.68224,0.68235,51900000.0
2005-12-28 09:45:00,0.68239,0.68253,0.68227,0.68253,107500001.0
2005-12-28 09:46:00,0.68253,0.68271,0.68246,0.6826,50200000.0
2005-12-28 09:47:00,0.68275,0.68277,0.68257,0.68267,126299999.0
2005-12-28 09:48:00,0.68264,0.6827,0.68262,0.68262,74000001.0
2005-12-28 09:49:00,0.68264,0.68282,0.68264,0.6828,92599998.0
2005-12-28 09:50:00,0.68277,0.68277,0.68268,0.68271,56700000.0
2005-12-28 09:51:00,0.68267,0.68268,0.68261,0.68268,66700000.0
2005-12-28 09:52:00,0.68269,0.68272,0.68268,0.68268,53300000.0
2005-12-28 09:53:00,0.68264,0.68266,0.68264,0.68266,9700000.0
2005-12-28 09:54:00,0.68264,0.68264,0.68245,0.6826,70100000.0
2005-12-28 09:55:00,0.68253,0.68262,0.68249,0.68249,84499999.0
2005-12-28 09:56:00,0.68252,0.68252,0.68245,0.6825,30300000.0
2005-12-28 09:57:00,0.68245,0.6826,0.68245,0.6826,62300001.0
2005-12-28 09:58:00,0.68251,0.68251,0.68239,0.68239,29600000.0
2005-12-28 09:59:00,0.68237,0.68243,0.68234,0.68243,45400000.0
2005-12-28 10:00:00,0.68241,0.68241,0.68233,0.68237,80599998.0
2005-12-28 10:01:00,0.68233,0.68235,0.68222,0.68225,87699999.0
2005-12-28 10:02:00,0.68225,0.68251,0.68225,0.68244,149200002.0
2005-12-28 10:03:00,0.68252,0.68276,0.68252,0.68268,147500002.0
2005-12-28 10:04:00,0.68273,0.68295,0.68267,0.68285,91499999.0
2005-12-28 10:05:00,0.6828,0.68293,0.68257,0.68257,69300001.0
2005-12-28 10:06:00,0.68282,0.68291,0.68273,0.68291,96500000.0
2005-12-28 10:07:00,0.68289,0.68289,0.68281,0.68283,58500000.0
2005-12-28 10:08:00,0.68282,0.68293,0.6828,0.68293,79899998.0
2005-12-28 10:09:00,0.68276,0.68295,0.68276,0.68295,152399999.0
2005-12-28 10:10:00,0.68288,0.6829,0.68281,0.68287,86200000.0
2005-12-28 10:11:00,0.6828,0.68289,0.68276,0.6828,105400000.0
2005-12-28 10:12:00,0.68277,0.68281,0.68266,0.68281,96599999.0
2005-12-28 10:13:00,0.6828,0.683,0.6828,0.683,52100000.0
2005-12-28 10:14:00,0.68297,0.68297,0.6829,0.6829,38699998.0
2005-12-28 10:15:00,0.68286,0.68288,0.68271,0.68271,113299999.0
2005-12-28 10:16:00,0.68278,0.6828,0.6827,0.6827,150099999.0
2005-12-28 10:17:00,0.68272,0.68272,0.68262,0.68267,101400000.0
2005-12-28 10:18:00,0.68276,0.6829,0.68273,0.68273,83500000.0
2005-12-28 10:19:00,0.68257,0.68269,0.68256,0.68268,66699999.0
2005-12-28 10:20:00,0.68274,0.6829,0.68268,0.68285,100300001.0
2005-12-28 10:21:00,0.6828,0.6828,0.68267,0.68268,62100000.0
2005-12-28 10:22:00,0.68262,0.68275,0.68262,0.68275,88599998.0
2005-12-28 10:23:00,0.68277,0.68286,0.68272,0.68275,100600000.0
2005-12-28 10:24:00,0.68282,0.6829,0.68282,0.68285,72500000.0
2005-12-28 10:25:00,0.68276,0.68277,0.68267,0.68267,52199999.0
2005-12-28 10:26:00,0.68257,0.68279,0.68257,0.6827,98700000.0
2005-12-28 10:27:00,0.68273,0.68273,0.68258,0.68267,57200000.0
2005-12-28 10:28:00,0.68262,0.68262,0.68246,0.68246,41400000.0
2005-12-28 10:29:00,0.68255,0.68255,0.6825,0.68252,15900000.0
2005-12-28 10:30:00,0.68253,0.68253,0.68241,0.68247,63000001.0
2005-12-28 10:31:00,0.6824,0.6825,0.6824,0.68245,58999999.0
2005-12-28 10:32:00,0.6824,0.6824,0.68238,0.68238,55800001.0
2005-12-28 10:33:00,0.68242,0.68242,0.68232,0.68232,29000000.0
2005-12-28 10:34:00,0.68228,0.68232,0.68223,0.68232,62299999.0
2005-12-28 10:35:00,0.68228,0.68228,0.68211,0.68213,113300000.0
2005-12-28 10:36:00,0.68215,0.6822,0.68215,0.6822,62099999.0
2005-12-28 10:37:00,0.68213,0.6823,0.68213,0.6823,132900001.0
2005-12-28 10:38:00,0.68222,0.68222,0.6821,0.68215,82899998.0
2005-12-28 10:39:00,0.68215,0.68237,0.68215,0.6822,108999999.0
2005-12-28 10:40:00,0.68233,0.68234,0.68225,0.68228,90399999.0
2005-12-28 10:41:00,0.68215,0.68225,0.68215,0.68225,96700000.0
2005-12-28 10:42:00,0.68205,0.68205,0.68137,0.68148,49000000.0
2005-12-28 10:43:00,0.68143,0.68151,0.68143,0.68148,89599999.0
2005-12-28 10:44:00,0.68162,0.68175,0.68159,0.68165,37200000.0
2005-12-28 10:45:00,0.6817,0.68171,0.68158,0.68171,158899998.0
2005-12-28 10:46:00,0.68164,0.68173,0.68163,0.68173,92099999.0
2005-12-28 10:47:00,0.6816,0.68168,0.6814,0.68154,116599999.0
2005-12-28 10:48:00,0.68142,0.68143,0.68134,0.68143,98600002.0
2005-12-28 10:49:00,0.68142,0.68142,0.68132,0.68132,68499999.0
2005-12-28 10:50:00,0.68135,0.68135,0.68125,0.6813,117200001.0
2005-12-28 10:51:00,0.68127,0.68139,0.681,0.68139,116800000.0
2005-12-28 10:52:00,0.6813,0.6813,0.6811,0.68113,136199998.0
2005-12-28 10:53:00,0.68107,0.68113,0.68104,0.68113,63200001.0
2005-12-28 10:54:00,0.6811,0.68128,0.6811,0.68126,55700000.0
2005-12-28 10:55:00,0.68122,0.68122,0.68117,0.68117,58300000.0
2005-12-28 10:56:00,0.68109,0.68109,0.68102,0.68102,33500000.0
2005-12-28 10:57:00,0.68102,0.68111,0.68102,0.68102,55800000.0
2005-12-28 10:58:00,0.68098,0.68099,0.68088,0.68093,72499999.0
2005-12-28 10:59:00,0.68095,0.68105,0.68095,0.68097,59100000.0
2005-12-28 11:00:00,0.68095,0.68108,0.68075,0.68103,99600000.0
2005-12-28 11:01:00,0.681,0.68105,0.6808,0.68105,130799998.0
2005-12-28 11:02:00,0.68102,0.6811,0.68085,0.681,131199998.0
2005-12-28 11:03:00,0.68101,0.68116,0.68092,0.68105,122199998.0
2005-12-28 11:04:00,0.68113,0.68113,0.68096,0.68098,66100000.0
2005-12-28 11:05:00,0.68115,0.68115,0.68105,0.68115,35100000.0
2005-12-28 11:06:00,0.68108,0.68115,0.68105,0.68105,93300000.0
2005-12-28 11:07:00,0.68112,0.6813,0.68112,0.6813,63000001.0
2005-12-28 11:08:00,0.6813,0.68135,0.6813,0.68133,77300001.0
2005-12-28 11:09:00,0.6813,0.68142,0.6813,0.68142,35000000.0
2005-12-28 11:10:00,0.68141,0.68153,0.68127,0.68151,115300001.0
2005-12-28 11:11:00,0.68153,0.68153,0.68128,0.6813,113300002.0
2005-12-28 11:12:00,0.68127,0.68139,0.68121,0.68135,75900001.0
2005-12-28 11:13:00,0.68127,0.68134,0.68119,0.68123,146300000.0
2005-12-28 11:14:00,0.68123,0.68137,0.68113,0.68113,146199999.0
2005-12-28 11:15:00,0.68115,0.68115,0.6811,0.68113,84499999.0
2005-12-28 11:16:00,0.68115,0.68115,0.68095,0.6811,124500000.0
2005-12-28 11:17:00,0.68105,0.68117,0.68099,0.68108,104099999.0
2005-12-28 11:18:00,0.68106,0.68128,0.68106,0.68128,120699998.0
2005-12-28 11:19:00,0.68119,0.68146,0.68119,0.68135,136799999.0
2005-12-28 11:20:00,0.6813,0.68135,0.6813,0.68135,70999998.0
2005-12-28 11:21:00,0.6813,0.68135,0.68125,0.68125,61100000.0
2005-12-28 11:22:00,0.68125,0.68138,0.68125,0.68135,82300000.0
2005-12-28 11:23:00,0.68145,0.68145,0.6813,0.6813,92600000.0
2005-12-28 11:24:00,0.6813,0.6814,0.68125,0.68133,97100000.0
2005-12-28 11:25:00,0.68136,0.68158,0.68136,0.68153,128400002.0
2005-12-28 11:26:00,0.68158,0.68162,0.68153,0.68153,56900000.0
2005-12-28 11:27:00,0.68155,0.6816,0.68155,0.6816,71699999.0
2005-12-28 11:28:00,0.68165,0.68165,0.68155,0.6816,55800001.0
2005-12-28 11:29:00,0.68161,0.68161,0.68143,0.68145,78300000.0
2005-12-28 11:30:00,0.6815,0.68158,0.6815,0.68158,71600000.0
2005-12-28 11:31:00,0.68163,0.68163,0.68147,0.68147,92200001.0
2005-12-28 11:32:00,0.68155,0.68168,0.68155,0.68158,55300001.0
2005-12-28 11:33:00,0.6816,0.68165,0.68155,0.68165,56700000.0
2005-12-28 11:34:00,0.68165,0.68165,0.68155,0.6816,44899999.0
2005-12-28 11:35:00,0.68167,0.68173,0.68156,0.68173,63200000.0
2005-12-28 11:36:00,0.68168,0.68173,0.68158,0.68173,105300002.0
2005-12-28 11:37:00,0.68175,0.68175,0.68162,0.68162,55299999.0
2005-12-28 11:38:00,0.6817,0.68175,0.68162,0.68175,121899998.0
2005-12-28 11:39:00,0.6817,0.68175,0.68167,0.6817,108900000.0
2005-12-28 11:40:00,0.68165,0.68176,0.68165,0.68172,57600000.0
2005-12-28 11:41:00,0.68167,0.6818,0.68167,0.68175,78200001.0
2005-12-28 11:42:00,0.68167,0.68169,0.68155,0.68155,58400000.0
2005-12-28 11:43:00,0.68155,0.68168,0.68155,0.68157,120699999.0
2005-12-28 11:44:00,0.68158,0.68158,0.6814,0.6814,55400001.0
2005-12-28 11:45:00,0.68135,0.68137,0.68125,0.68125,76800001.0
2005-12-28 11:46:00,0.68125,0.68125,0.6811,0.6812,70899999.0
2005-12-28 11:47:00,0.68135,0.68136,0.68125,0.68125,81599999.0
2005-12-28 11:48:00,0.68126,0.68139,0.68126,0.68127,115100000.0
2005-12-28 11:49:00,0.68135,0.68135,0.6812,0.68135,105100000.0
2005-12-28 11:50:00,0.68131,0.68131,0.68107,0.68109,98699998.0
2005-12-28 11:51:00,0.68108,0.68108,0.68098,0.68104,76000001.0
2005-12-28 11:52:00,0.68113,0.68113,0.68097,0.68098,163800003.0
2005-12-28 11:53:00,0.68095,0.68095,0.68085,0.6809,91500000.0
2005-12-28 11:54:00,0.68095,0.68095,0.6809,0.68095,61900000.0
2005-12-28 11:55:00,0.6809,0.68098,0.6809,0.6809,98099998.0
2005-12-28 11:56:00,0.68091,0.68102,0.68091,0.68102,72300000.0
2005-12-28 11:57:00,0.68096,0.68101,0.68088,0.68098,95599998.0
2005-12-28 11:58:00,0.68105,0.68105,0.68098,0.681,67100001.0
2005-12-28 11:59:00,0.68103,0.68105,0.681,0.68105,74699998.0
2005-12-28 12:00:00,0.68105,0.68105,0.68095,0.68105,56599999.0
2005-12-28 12:01:00,0.68094,0.68098,0.68085,0.68091,126099999.0
2005-12-28 12:02:00,0.6809,0.681,0.68083,0.68093,100800002.0
2005-12-28 12:03:00,0.68093,0.68093,0.68085,0.6809,86099999.0
2005-12-28 12:04:00,0.68093,0.68093,0.6808,0.6809,72200001.0
2005-12-28 12:05:00,0.6809,0.68093,0.6809,0.68093,89999998.0
2005-12-28 12:06:00,0.6809,0.681,0.6809,0.68095,70100000.0
2005-12-28 12:07:00,0.68095,0.68109,0.68095,0.68106,101600000.0
2005-12-28 12:08:00,0.68102,0.68111,0.68096,0.68096,81499998.0
2005-12-28 12:09:00,0.68095,0.68095,0.6809,0.68095,75600000.0
2005-12-28 12:10:00,0.6809,0.68095,0.6808,0.68095,67000000.0
2005-12-28 12:11:00,0.68095,0.681,0.6809,0.6809,70100000.0
2005-12-28 12:12:00,0.6808,0.6809,0.6808,0.6809,64499999.0
2005-12-28 12:13:00,0.68087,0.68088,0.68077,0.68088,77200000.0
2005-12-28 12:14:00,0.68095,0.68095,0.6809,0.6809,36800000.0
2005-12-28 12:15:00,0.6809,0.681,0.6809,0.68095,83800001.0
2005-12-28 12:16:00,0.6809,0.68095,0.6809,0.68095,96200000.0
2005-12-28 12:17:00,0.6809,0.68095,0.68085,0.6809,78500000.0
2005-12-28 12:18:00,0.68096,0.68096,0.68087,0.68092,41700000.0
2005-12-28 12:19:00,0.68098,0.68103,0.68098,0.681,66500000.0
2005-12-28 12:20:00,0.68107,0.6811,0.68095,0.68095,150500002.0
2005-12-28 12:21:00,0.68085,0.68101,0.68085,0.68094,136400002.0
2005-12-28 12:22:00,0.6809,0.6809,0.68079,0.68085,68399999.0
2005-12-28 12:23:00,0.68075,0.68085,0.68075,0.68085,85000000.0
2005-12-28 12:24:00,0.68089,0.68089,0.68084,0.68084,24000000.0
2005-12-28 12:25:00,0.6809,0.68095,0.68088,0.68095,96499999.0
2005-12-28 12:26:00,0.68092,0.68092,0.6807,0.68079,123700001.0
2005-12-28 12:27:00,0.68083,0.68092,0.68083,0.68092,19000000.0
2005-12-28 12:28:00,0.6808,0.6808,0.68055,0.68065,89100001.0
2005-12-28 12:29:00,0.6807,0.6807,0.6807,0.6807,13500000.0
2005-12-28 12:30:00,0.68065,0.6807,0.68065,0.68067,60499999.0
2005-12-28 12:31:00,0.68075,0.68077,0.68055,0.6807,82600001.0
2005-12-28 12:32:00,0.68083,0.68088,0.68076,0.6808,135299999.0
2005-12-28 12:33:00,0.68085,0.68085,0.68073,0.68073,51100000.0
2005-12-28 12:34:00,0.6808,0.68085,0.68075,0.6808,196299999.0
2005-12-28 12:35:00,0.68082,0.68093,0.68077,0.68093,156600001.0
2005-12-28 12:36:00,0.6809,0.68098,0.6807,0.68088,45200000.0
2005-12-28 12:37:00,0.68083,0.68098,0.68083,0.68088,122400001.0
2005-12-28 12:38:00,0.68095,0.68098,0.6807,0.68095,87800001.0
2005-12-28 12:39:00,0.68095,0.68095,0.68085,0.68095,91700000.0
2005-12-28 12:40:00,0.6809,0.681,0.6807,0.681,83100000.0
2005-12-28 12:41:00,0.68095,0.68095,0.68092,0.68092,26400000.0
2005-12-28 12:42:00,0.68093,0.68095,0.6809,0.6809,54800000.0
2005-12-28 12:43:00,0.68093,0.68093,0.6809,0.68092,40100000.0
2005-12-28 12:44:00,0.68085,0.68095,0.68085,0.6809,58999999.0
2005-12-28 12:45:00,0.68095,0.68095,0.68095,0.68095,18699999.0
2005-12-28 12:46:00,0.68095,0.68095,0.6809,0.6809,47000001.0
2005-12-28 12:47:00,0.68095,0.68095,0.68095,0.68095,24000000.0
2005-12-28 12:48:00,0.68099,0.68113,0.68099,0.6811,117099999.0
2005-12-28 12:49:00,0.68105,0.68105,0.68089,0.68095,74299999.0
2005-12-28 12:50:00,0.68092,0.6811,0.68087,0.68087,90700000.0
2005-12-28 12:51:00,0.68096,0.68096,0.68076,0.68079,90900001.0
2005-12-28 12:52:00,0.68082,0.68111,0.68082,0.68099,106399997.0
2005-12-28 12:53:00,0.68096,0.68109,0.68096,0.68107,78800000.0
2005-12-28 12:54:00,0.68111,0.6812,0.68102,0.6812,138199999.0
2005-12-28 12:55:00,0.68119,0.68136,0.68112,0.68125,145400002.0
2005-12-28 12:56:00,0.68134,0.68137,0.68131,0.68131,59900000.0
2005-12-28 12:57:00,0.6813,0.6813,0.68117,0.68125,71800000.0
2005-12-28 12:58:00,0.68123,0.68123,0.6811,0.68118,105399999.0
2005-12-28 12:59:00,0.68122,0.68125,0.68057,0.68057,146999998.0
2005-12-28 13:00:00,0.68065,0.68071,0.68061,0.68067,157899999.0
2005-12-28 13:01:00,0.68073,0.68077,0.6807,0.68075,85700000.0
2005-12-28 13:02:00,0.6807,0.68082,0.68066,0.68082,139599999.0
2005-12-28 13:03:00,0.68075,0.68075,0.68053,0.68058,92500000.0
2005-12-28 13:04:00,0.68055,0.68076,0.68053,0.6807,109700001.0
2005-12-28 13:05:00,0.68068,0.68071,0.68062,0.68068,109300002.0
2005-12-28 13:06:00,0.68067,0.68077,0.6806,0.68066,149100001.0
2005-12-28 13:07:00,0.68048,0.68081,0.68048,0.68081,90999999.0
2005-12-28 13:08:00,0.68062,0.68087,0.68059,0.68059,95600001.0
2005-12-28 13:09:00,0.68085,0.68085,0.68072,0.68072,117800001.0
2005-12-28 13:10:00,0.6808,0.68085,0.68075,0.68075,78800000.0
2005-12-28 13:11:00,0.68075,0.6809,0.68075,0.68075,99599999.0
2005-12-28 13:12:00,0.68085,0.68085,0.68075,0.68085,36099999.0
2005-12-28 13:13:00,0.6808,0.68085,0.68075,0.68078,93199998.0
2005-12-28 13:14:00,0.68067,0.68078,0.68067,0.68078,45300000.0
2005-12-28 13:15:00,0.68088,0.68092,0.68084,0.68088,137499999.0
2005-12-28 13:16:00,0.68085,0.68085,0.68075,0.68075,25600000.0
2005-12-28 13:17:00,0.68077,0.68087,0.68077,0.68079,78900002.0
2005-12-28 13:18:00,0.68075,0.68093,0.68073,0.68073,97700000.0
2005-12-28 13:19:00,0.68075,0.68085,0.68075,0.6808,32300001.0
2005-12-28 13:20:00,0.68075,0.6809,0.68075,0.68085,97399998.0
2005-12-28 13:21:00,0.68083,0.68085,0.68075,0.68075,72500001.0
2005-12-28 13:22:00,0.68075,0.68085,0.68075,0.6808,63499999.0
2005-12-28 13:23:00,0.68085,0.68088,0.68075,0.68085,89800000.0
2005-12-28 13:24:00,0.6808,0.68095,0.6807,0.6807,142799996.0
2005-12-28 13:25:00,0.68085,0.68085,0.6808,0.6808,63700000.0
2005-12-28 13:26:00,0.68085,0.68085,0.6806,0.68085,130100001.0
2005-12-28 13:27:00,0.68088,0.68088,0.68072,0.68072,75599999.0
2005-12-28 13:28:00,0.6808,0.68085,0.68075,0.6808,93500000.0
2005-12-28 13:29:00,0.6808,0.68085,0.68075,0.6808,135499999.0
2005-12-28 13:30:00,0.68076,0.68084,0.6807,0.68078,99799999.0
2005-12-28 13:31:00,0.68069,0.68073,0.68063,0.68073,70100001.0
2005-12-28 13:32:00,0.68062,0.68062,0.68048,0.68048,62200000.0
2005-12-28 13:33:00,0.68055,0.68055,0.6805,0.6805,66900000.0
2005-12-28 13:34:00,0.68043,0.68055,0.68043,0.68051,106500002.0
2005-12-28 13:35:00,0.68052,0.68055,0.68037,0.68039,129700000.0
2005-12-28 13:36:00,0.6804,0.68045,0.68035,0.6804,95699999.0
2005-12-28 13:37:00,0.68045,0.6805,0.68035,0.6804,129199999.0
2005-12-28 13:38:00,0.6804,0.68045,0.6804,0.68045,51699999.0
2005-12-28 13:39:00,0.68045,0.68045,0.6804,0.6804,106600000.0
2005-12-28 13:40:00,0.6804,0.68045,0.68035,0.68045,87599998.0
2005-12-28 13:41:00,0.68035,0.68055,0.68023,0.68055,126300000.0
2005-12-28 13:42:00,0.68052,0.6806,0.68045,0.68045,88399999.0
2005-12-28 13:43:00,0.6805,0.6805,0.68038,0.68038,68700000.0
2005-12-28 13:44:00,0.68019,0.68043,0.68018,0.68038,134499998.0
2005-12-28 13:45:00,0.68044,0.68071,0.68044,0.68071,142599999.0
2005-12-28 13:46:00,0.6807,0.68075,0.68065,0.6807,68500001.0
2005-12-28 13:47:00,0.6807,0.68076,0.68067,0.68067,47200000.0
2005-12-28 13:48:00,0.6806,0.68075,0.6806,0.6807,45300000.0
2005-12-28 13:49:00,0.68077,0.68077,0.68063,0.68067,65000000.0
2005-12-28 13:50:00,0.68075,0.68075,0.68065,0.68075,41399999.0
2005-12-28 13:51:00,0.68068,0.68075,0.68059,0.68075,66200000.0
2005-12-28 13:52:00,0.68071,0.68071,0.68052,0.68054,110499997.0
2005-12-28 13:53:00,0.68055,0.68055,0.68042,0.6805,114300000.0
2005-12-28 13:54:00,0.6805,0.68055,0.68045,0.68055,41600000.0
2005-12-28 13:55:00,0.68055,0.6806,0.68045,0.6805,83300000.0
2005-12-28 13:56:00,0.6805,0.68055,0.68045,0.68045,31500000.0
2005-12-28 13:57:00,0.6806,0.6806,0.68055,0.68055,103599998.0
2005-12-28 13:58:00,0.68055,0.68055,0.6805,0.6805,31500000.0
2005-12-28 13:59:00,0.68052,0.68052,0.68035,0.68035,100800002.0
2005-12-28 14:00:00,0.68037,0.68045,0.68015,0.68035,80399997.0
2005-12-28 14:01:00,0.68042,0.68051,0.68038,0.6805,104000000.0
2005-12-28 14:02:00,0.68055,0.68055,0.68045,0.6805,35100000.0
2005-12-28 14:03:00,0.68055,0.6806,0.68047,0.6805,98500000.0
2005-12-28 14:04:00,0.68058,0.68076,0.68055,0.68076,70900000.0
2005-12-28 14:05:00,0.68067,0.6808,0.68067,0.68075,137900000.0
2005-12-28 14:06:00,0.68075,0.6808,0.68065,0.68075,92499999.0
2005-12-28 14:07:00,0.68071,0.68071,0.68059,0.6806,64100000.0
2005-12-28 14:08:00,0.6805,0.68064,0.68046,0.68053,100500000.0
2005-12-28 14:09:00,0.68045,0.68045,0.68035,0.68035,137400000.0
2005-12-28 14:10:00,0.68052,0.68068,0.68052,0.68068,97299999.0
2005-12-28 14:11:00,0.68075,0.68075,0.68045,0.68045,74200000.0
2005-12-28 14:12:00,0.68046,0.68058,0.68046,0.68047,86800000.0
2005-12-28 14:13:00,0.6804,0.68045,0.6803,0.6804,49999999.0
2005-12-28 14:14:00,0.6804,0.68047,0.68035,0.6804,107899999.0
2005-12-28 14:15:00,0.68053,0.68076,0.68053,0.68076,23900000.0
2005-12-28 14:16:00,0.68075,0.68085,0.68075,0.68082,51000000.0
2005-12-28 14:17:00,0.6808,0.6808,0.68067,0.68077,108600000.0
2005-12-28 14:18:00,0.6808,0.6809,0.68075,0.68085,133400001.0
2005-12-28 14:19:00,0.68078,0.68079,0.68066,0.68075,142800001.0
2005-12-28 14:20:00,0.6807,0.68075,0.6807,0.68075,59500000.0
2005-12-28 14:21:00,0.68061,0.68064,0.68061,0.68064,29500000.0
2005-12-28 14:22:00,0.68052,0.68067,0.68052,0.68066,93600000.0
2005-12-28 14:23:00,0.68073,0.68084,0.68072,0.68075,54300000.0
2005-12-28 14:24:00,0.68081,0.68081,0.68069,0.68081,64799999.0
2005-12-28 14:25:00,0.68078,0.6809,0.68075,0.6808,108600000.0
2005-12-28 14:26:00,0.6808,0.68092,0.68074,0.6808,55800000.0
2005-12-28 14:27:00,0.6808,0.68082,0.68073,0.68073,121099999.0
2005-12-28 14:28:00,0.68074,0.68076,0.68074,0.68076,11100000.0
2005-12-28 14:29:00,0.68081,0.6809,0.68069,0.68087,106000000.0
2005-12-28 14:30:00,0.68085,0.68098,0.68085,0.68095,139699998.0
2005-12-28 14:31:00,0.68088,0.68088,0.68072,0.68072,54299999.0
2005-12-28 14:32:00,0.6807,0.68075,0.68062,0.6807,51100000.0
2005-12-28 14:33:00,0.68079,0.68085,0.68078,0.68078,59100000.0
2005-12-28 14:34:00,0.68091,0.68094,0.68076,0.6809,70300001.0
2005-12-28 14:35:00,0.68081,0.6809,0.68081,0.68087,46800001.0
2005-12-28 14:36:00,0.68097,0.68101,0.68092,0.68092,53900000.0
2005-12-28 14:37:00,0.68095,0.68095,0.68087,0.6809,48799999.0
2005-12-28 14:38:00,0.68094,0.68101,0.68094,0.68101,24800000.0
2005-12-28 14:39:00,0.68093,0.6811,0.68092,0.68092,108900000.0
2005-12-28 14:40:00,0.68087,0.68093,0.68082,0.68092,41600000.0
2005-12-28 14:41:00,0.68092,0.681,0.68087,0.68098,96400001.0
2005-12-28 14:42:00,0.68098,0.68107,0.68092,0.68107,130500000.0
2005-12-28 14:43:00,0.681,0.68105,0.68092,0.68105,65899998.0
2005-12-28 14:44:00,0.68097,0.6811,0.68097,0.6811,40700000.0
2005-12-28 14:45:00,0.681,0.68105,0.681,0.68105,36000000.0
2005-12-28 14:46:00,0.68105,0.68105,0.681,0.681,98900001.0
2005-12-28 14:47:00,0.68094,0.68095,0.68073,0.6808,98599998.0
2005-12-28 14:48:00,0.68083,0.68083,0.68068,0.68068,82500001.0
2005-12-28 14:49:00,0.68068,0.68079,0.68066,0.68076,113300000.0
2005-12-28 14:50:00,0.68063,0.68083,0.68063,0.68078,65599999.0
2005-12-28 14:51:00,0.6807,0.68075,0.6806,0.68075,66100000.0
2005-12-28 14:52:00,0.68068,0.68072,0.68055,0.68055,100600000.0
2005-12-28 14:53:00,0.6807,0.68071,0.68056,0.68056,47900000.0
2005-12-28 14:54:00,0.68071,0.6808,0.68064,0.68068,43800001.0
2005-12-28 14:55:00,0.6806,0.68065,0.6806,0.6806,97800001.0
2005-12-28 14:56:00,0.6806,0.6807,0.6806,0.6807,35800001.0
2005-12-28 14:57:00,0.68065,0.6807,0.68063,0.68065,73100000.0
2005-12-28 14:58:00,0.68063,0.68084,0.68063,0.68066,80500000.0
2005-12-28 14:59:00,0.68084,0.68095,0.68084,0.68091,79300000.0
2005-12-28 15:00:00,0.6809,0.68095,0.68085,0.6809,109099999.0
2005-12-28 15:01:00,0.6809,0.681,0.68087,0.68095,90100000.0
2005-12-28 15:02:00,0.68098,0.68098,0.68085,0.68085,108900000.0
2005-12-28 15:03:00,0.6809,0.68095,0.68085,0.68093,97999998.0
2005-12-28 15:04:00,0.68087,0.68087,0.68078,0.68079,55900000.0
2005-12-28 15:05:00,0.68068,0.68074,0.6806,0.68069,82700000.0
2005-12-28 15:06:00,0.68073,0.68073,0.68058,0.68071,117100000.0
2005-12-28 15:07:00,0.68075,0.68075,0.68072,0.68072,27500000.0
2005-12-28 15:08:00,0.6807,0.68077,0.68055,0.68055,128399999.0
2005-12-28 15:09:00,0.68075,0.68075,0.6807,0.6807,54900000.0
2005-12-28 15:10:00,0.68076,0.68083,0.68071,0.68071,59100000.0
2005-12-28 15:11:00,0.68065,0.68075,0.68065,0.6807,49700000.0
2005-12-28 15:12:00,0.68078,0.68083,0.68073,0.68073,135200001.0
2005-12-28 15:13:00,0.68067,0.68067,0.68055,0.68056,88399999.0
2005-12-28 15:14:00,0.68061,0.68063,0.6805,0.68063,48100000.0
2005-12-28 15:15:00,0.68067,0.68074,0.68067,0.68071,59900000.0
2005-12-28 15:16:00,0.6806,0.68065,0.68055,0.68065,90000000.0
2005-12-28 15:17:00,0.6806,0.68075,0.6806,0.68075,21999999.0
2005-12-28 15:18:00,0.68059,0.68059,0.68045,0.68045,82400001.0
2005-12-28 15:19:00,0.68055,0.68055,0.6805,0.68055,160800002.0
2005-12-28 15:20:00,0.68051,0.68051,0.68029,0.6803,80100000.0
2005-12-28 15:21:00,0.68028,0.68035,0.68028,0.6803,79999997.0
2005-12-28 15:22:00,0.68035,0.68035,0.68035,0.68035,37000000.0
2005-12-28 15:23:00,0.68038,0.68042,0.68036,0.68038,103399999.0
2005-12-28 15:24:00,0.68048,0.68048,0.6803,0.6804,150300000.0
2005-12-28 15:25:00,0.68045,0.68045,0.68035,0.68037,167899998.0
2005-12-28 15:26:00,0.68035,0.68055,0.68035,0.68055,150599998.0
2005-12-28 15:27:00,0.68058,0.68078,0.68058,0.68075,131500000.0
2005-12-28 15:28:00,0.68071,0.68079,0.68065,0.68072,66000000.0
2005-12-28 15:29:00,0.68075,0.6809,0.68075,0.6808,137400000.0
2005-12-28 15:30:00,0.68088,0.68103,0.68084,0.68084,97900000.0
2005-12-28 15:31:00,0.68083,0.68083,0.68065,0.68068,50299999.0
2005-12-28 15:32:00,0.68069,0.68075,0.68065,0.68065,62200000.0
2005-12-28 15:33:00,0.68069,0.68079,0.68066,0.68067,107200001.0
2005-12-28 15:34:00,0.6806,0.68075,0.6806,0.6807,20700000.0
2005-12-28 15:35:00,0.6807,0.6807,0.6807,0.6807,25400000.0
2005-12-28 15:36:00,0.68067,0.68075,0.68067,0.6807,18300000.0
2005-12-28 15:37:00,0.68071,0.68087,0.68071,0.6808,80900000.0
2005-12-28 15:38:00,0.68088,0.68088,0.6808,0.6808,31900000.0
2005-12-28 15:39:00,0.6808,0.68085,0.68075,0.68085,99400000.0
2005-12-28 15:40:00,0.68085,0.6809,0.68065,0.68065,66100001.0
2005-12-28 15:41:00,0.6808,0.68085,0.68073,0.6808,60600001.0
2005-12-28 15:42:00,0.68076,0.68076,0.68054,0.68054,79199999.0
2005-12-28 15:43:00,0.68051,0.68051,0.68032,0.68032,61499999.0
2005-12-28 15:44:00,0.68039,0.68048,0.68039,0.68048,47200000.0
2005-12-28 15:45:00,0.6805,0.6805,0.6805,0.6805,9300000.0
2005-12-28 15:46:00,0.68067,0.681,0.68067,0.68079,115100002.0
2005-12-28 15:47:00,0.68091,0.68101,0.68091,0.68101,74500002.0
2005-12-28 15:48:00,0.68094,0.68094,0.68085,0.68085,59899999.0
2005-12-28 15:49:00,0.68075,0.68089,0.68075,0.68089,43500000.0
2005-12-28 15:50:00,0.68077,0.68077,0.68073,0.68073,40500000.0
2005-12-28 15:51:00,0.68066,0.68066,0.68049,0.6806,74399999.0
2005-12-28 15:52:00,0.68055,0.68065,0.68055,0.6806,127500003.0
2005-12-28 15:53:00,0.68055,0.68065,0.68055,0.68065,110000000.0
2005-12-28 15:54:00,0.6807,0.6807,0.6806,0.6806,24700000.0
2005-12-28 15:55:00,0.6806,0.68067,0.68055,0.68055,49300001.0
2005-12-28 15:56:00,0.6806,0.68063,0.6805,0.6806,63200000.0
2005-12-28 15:57:00,0.68069,0.68077,0.68069,0.68073,79899999.0
2005-12-28 15:58:00,0.68085,0.68085,0.68085,0.68085,33500000.0
2005-12-28 15:59:00,0.6808,0.68081,0.68073,0.68078,45000000.0
2005-12-28 16:00:00,0.68066,0.68087,0.68066,0.68087,47700000.0
2005-12-28 16:01:00,0.6809,0.6809,0.6808,0.68088,71400000.0
2005-12-28 16:02:00,0.6809,0.6809,0.68085,0.68085,82500001.0
2005-12-28 16:03:00,0.68102,0.68102,0.681,0.681,21600000.0
2005-12-28 16:04:00,0.68109,0.68113,0.68099,0.68113,82999999.0
2005-12-28 16:05:00,0.68105,0.6811,0.68105,0.6811,51700000.0
2005-12-28 16:06:00,0.68115,0.68115,0.68105,0.68115,88199998.0
2005-12-28 16:07:00,0.6811,0.68115,0.68107,0.68115,25500000.0
2005-12-28 16:08:00,0.68112,0.68128,0.68112,0.68126,121200002.0
2005-12-28 16:09:00,0.68117,0.68133,0.68116,0.6812,184499996.0
2005-12-28 16:10:00,0.68095,0.6811,0.68095,0.6811,19100000.0
2005-12-28 16:11:00,0.68108,0.68118,0.68107,0.68116,86900000.0
2005-12-28 16:12:00,0.6812,0.68132,0.6812,0.68132,56400000.0
2005-12-28 16:13:00,0.68129,0.68129,0.68121,0.68123,55300000.0
2005-12-28 16:14:00,0.68122,0.68138,0.68122,0.68133,49400000.0
2005-12-28 16:15:00,0.68135,0.6815,0.68135,0.6815,135700000.0
2005-12-28 16:16:00,0.68167,0.68167,0.68141,0.68143,124899999.0
2005-12-28 16:17:00,0.68146,0.68156,0.68146,0.68148,108300000.0
2005-12-28 16:18:00,0.68137,0.6816,0.68133,0.6815,48200000.0
2005-12-28 16:19:00,0.68153,0.68169,0.68143,0.68155,152999999.0
2005-12-28 16:20:00,0.6816,0.6817,0.68157,0.6817,50500000.0
2005-12-28 16:21:00,0.68157,0.68168,0.68155,0.6816,93999999.0
2005-12-28 16:22:00,0.68164,0.68173,0.68162,0.68163,124200001.0
2005-12-28 16:23:00,0.68152,0.68158,0.68152,0.68158,67000001.0
2005-12-28 16:24:00,0.6817,0.6817,0.68162,0.68162,68500000.0
2005-12-28 16:25:00,0.6816,0.68168,0.68158,0.68165,84999999.0
2005-12-28 16:26:00,0.68155,0.68165,0.68155,0.68165,48000000.0
2005-12-28 16:27:00,0.68172,0.6819,0.68172,0.6819,122099997.0
2005-12-28 16:28:00,0.68166,0.6821,0.68166,0.6821,78399998.0
2005-12-28 16:29:00,0.68233,0.68268,0.68233,0.68247,82100000.0
2005-12-28 16:30:00,0.68231,0.68231,0.68201,0.68201,72600000.0
2005-12-28 16:31:00,0.68204,0.68216,0.68204,0.68215,78599999.0
2005-12-28 16:32:00,0.68212,0.68212,0.68194,0.68194,105000000.0
2005-12-28 16:33:00,0.68202,0.68203,0.68188,0.68197,135599999.0
2005-12-28 16:34:00,0.6819,0.68195,0.68188,0.68188,125199997.0
2005-12-28 16:35:00,0.6819,0.68195,0.6818,0.6819,121600000.0
2005-12-28 16:36:00,0.68189,0.68202,0.68188,0.68189,69299999.0
2005-12-28 16:37:00,0.68175,0.68183,0.68173,0.68173,31900000.0
2005-12-28 16:38:00,0.68182,0.68185,0.68178,0.6818,110800001.0
2005-12-28 16:39:00,0.68186,0.68208,0.68186,0.68202,88700000.0
2005-12-28 16:40:00,0.68208,0.68227,0.68208,0.68221,47800000.0
2005-12-28 16:41:00,0.68225,0.68225,0.6822,0.68225,36600000.0
2005-12-28 16:42:00,0.68228,0.68232,0.68228,0.68232,32700000.0
2005-12-28 16:43:00,0.68228,0.68228,0.6822,0.6822,75799999.0
2005-12-28 16:44:00,0.68228,0.68237,0.68224,0.68224,46900000.0
2005-12-28 16:45:00,0.68227,0.68227,0.68198,0.6821,96700000.0
2005-12-28 16:46:00,0.68222,0.68222,0.68203,0.68203,148699999.0
2005-12-28 16:47:00,0.68199,0.68199,0.68183,0.68183,78900000.0
2005-12-28 16:48:00,0.68193,0.68204,0.68189,0.68198,108400002.0
2005-12-28 16:49:00,0.68179,0.68179,0.68171,0.68171,32700001.0
2005-12-28 16:50:00,0.68152,0.68164,0.68145,0.68158,110900001.0
2005-12-28 16:51:00,0.68163,0.68175,0.68143,0.68143,137399999.0
2005-12-28 16:52:00,0.68147,0.68147,0.68127,0.68138,80399999.0
2005-12-28 16:53:00,0.6814,0.68145,0.6814,0.68142,65400001.0
2005-12-28 16:54:00,0.68135,0.68145,0.68135,0.68145,126799999.0
2005-12-28 16:55:00,0.68142,0.68145,0.68132,0.68138,81200000.0
2005-12-28 16:56:00,0.68134,0.68146,0.68128,0.68146,50999999.0
2005-12-28 16:57:00,0.68153,0.68153,0.6814,0.68147,80500000.0
2005-12-28 16:58:00,0.68146,0.68176,0.68146,0.68176,112099999.0
2005-12-28 16:59:00,0.68178,0.68209,0.68173,0.68209,80500000.0
2005-12-28 17:00:00,0.68209,0.68209,0.68182,0.68182,122099998.0
2005-12-28 17:01:00,0.68192,0.68192,0.68164,0.68164,101399999.0
2005-12-28 17:02:00,0.68162,0.6817,0.6816,0.68169,83100001.0
2005-12-28 17:03:00,0.68177,0.68207,0.68159,0.68207,32600000.0
2005-12-28 17:04:00,0.68209,0.68214,0.68207,0.6821,98800001.0
2005-12-28 17:05:00,0.6821,0.68219,0.6821,0.68217,57500000.0
2005-12-28 17:06:00,0.68207,0.6823,0.68202,0.68215,79100000.0
2005-12-28 17:07:00,0.68216,0.68217,0.68189,0.682,90199999.0
2005-12-28 17:08:00,0.68208,0.68218,0.68202,0.68202,91800000.0
2005-12-28 17:09:00,0.68211,0.6822,0.68196,0.6822,118600000.0
2005-12-28 17:10:00,0.68214,0.68237,0.68214,0.68228,105099999.0
2005-12-28 17:11:00,0.68207,0.68247,0.68207,0.68242,101300003.0
2005-12-28 17:12:00,0.6823,0.68235,0.68212,0.68212,106000000.0
2005-12-28 17:13:00,0.68213,0.68223,0.68213,0.68217,73700000.0
2005-12-28 17:14:00,0.68199,0.68203,0.68193,0.68197,64500000.0
2005-12-28 17:15:00,0.68184,0.68199,0.68184,0.68187,196500001.0
2005-12-28 17:16:00,0.68196,0.68212,0.68196,0.68203,104099999.0
2005-12-28 17:17:00,0.68199,0.68215,0.68199,0.68209,59799999.0
2005-12-28 17:18:00,0.68215,0.68215,0.6821,0.68215,141999999.0
2005-12-28 17:19:00,0.68206,0.68206,0.68173,0.68173,66000000.0
2005-12-28 17:20:00,0.68183,0.68183,0.68166,0.68171,98100001.0
2005-12-28 17:21:00,0.68161,0.68167,0.68155,0.68167,59800000.0
2005-12-28 17:22:00,0.68165,0.6818,0.68165,0.6818,66900001.0
2005-12-28 17:23:00,0.68176,0.68183,0.68169,0.68183,127500000.0
2005-12-28 17:24:00,0.68185,0.68185,0.68175,0.68183,66900001.0
2005-12-28 17:25:00,0.6818,0.68194,0.68179,0.68194,80599999.0
2005-12-28 17:26:00,0.68191,0.68191,0.68182,0.68182,53600001.0
2005-12-28 17:27:00,0.68189,0.68189,0.6817,0.6817,161499999.0
2005-12-28 17:28:00,0.68183,0.68214,0.68183,0.68214,79300001.0
2005-12-28 17:29:00,0.68227,0.68233,0.68222,0.68233,106000000.0
2005-12-28 17:30:00,0.68231,0.68231,0.68216,0.6822,105199998.0
2005-12-28 17:31:00,0.6822,0.6823,0.68215,0.68225,124900000.0
2005-12-28 17:32:00,0.68215,0.68215,0.68203,0.68203,40600000.0
2005-12-28 17:33:00,0.68208,0.68208,0.68179,0.68179,30300000.0
2005-12-28 17:34:00,0.68179,0.68196,0.68177,0.68177,66800001.0
2005-12-28 17:35:00,0.68174,0.68189,0.68174,0.68183,96400000.0
2005-12-28 17:36:00,0.68183,0.6819,0.6818,0.68185,39000000.0
2005-12-28 17:37:00,0.68183,0.68183,0.68179,0.6818,75699998.0
2005-12-28 17:38:00,0.6817,0.6817,0.68155,0.68155,19800000.0
2005-12-28 17:39:00,0.6815,0.68167,0.6815,0.68167,47500000.0
2005-12-28 17:40:00,0.68162,0.68187,0.68162,0.68177,28600000.0
2005-12-28 17:41:00,0.68193,0.68205,0.68193,0.68205,10400000.0
2005-12-28 17:42:00,0.68204,0.68204,0.68175,0.68176,49199999.0
2005-12-28 17:43:00,0.6818,0.68186,0.68174,0.6818,98500001.0
2005-12-28 17:44:00,0.68183,0.68183,0.68173,0.68177,80000001.0
2005-12-28 17:45:00,0.68178,0.68189,0.68163,0.68189,21700000.0
2005-12-28 17:46:00,0.68195,0.68195,0.68195,0.68195,20300000.0
2005-12-28 17:47:00,0.68162,0.682,0.68162,0.682,42300000.0
2005-12-28 17:48:00,0.68217,0.68223,0.68213,0.68223,113899997.0
2005-12-28 17:49:00,0.68217,0.68222,0.68217,0.68222,18200000.0
2005-12-28 17:50:00,0.68215,0.6823,0.68215,0.68225,64400000.0
2005-12-28 17:51:00,0.68217,0.68224,0.68209,0.68209,120300000.0
2005-12-28 17:52:00,0.68195,0.682,0.68195,0.682,27800000.0
2005-12-28 17:53:00,0.68203,0.68208,0.682,0.68208,74000000.0
2005-12-28 17:54:00,0.682,0.68205,0.68198,0.68205,75999999.0
2005-12-28 17:55:00,0.68197,0.68197,0.68188,0.68191,58200001.0
2005-12-28 17:56:00,0.68172,0.6818,0.68161,0.68161,125000001.0
2005-12-28 17:57:00,0.68162,0.68176,0.68162,0.68171,51799999.0
2005-12-28 17:58:00,0.6819,0.68208,0.6819,0.68208,99099999.0
2005-12-28 17:59:00,0.6821,0.68215,0.68205,0.68215,151900000.0
2005-12-28 18:00:00,0.68211,0.68224,0.68211,0.68215,53400000.0
2005-12-28 18:01:00,0.68228,0.68262,0.68228,0.68262,89399999.0
2005-12-28 18:02:00,0.6827,0.6827,0.68253,0.68266,65400000.0
2005-12-28 18:03:00,0.68267,0.68271,0.68255,0.68257,298000001.0
2005-12-28 18:04:00,0.6825,0.68253,0.68241,0.68249,278299997.0
2005-12-28 18:05:00,0.68255,0.68265,0.68242,0.68242,286500000.0
2005-12-28 18:06:00,0.68248,0.68252,0.68242,0.68248,135200002.0
2005-12-28 18:07:00,0.68242,0.68268,0.68242,0.68259,276399999.0
2005-12-28 18:08:00,0.68258,0.6827,0.68258,0.68262,64600000.0
2005-12-28 18:09:00,0.68258,0.68258,0.68226,0.68248,204599999.0
2005-12-28 18:10:00,0.68239,0.6824,0.68232,0.68239,168200000.0
2005-12-28 18:11:00,0.68245,0.68245,0.68218,0.68236,93699999.0
2005-12-28 18:12:00,0.6825,0.6825,0.68235,0.6824,58800000.0
2005-12-28 18:13:00,0.68236,0.6824,0.68224,0.6824,94900000.0
2005-12-28 18:14:00,0.6823,0.68235,0.68227,0.68235,57700000.0
2005-12-28 18:15:00,0.6824,0.68303,0.6824,0.6828,188400000.0
2005-12-28 18:16:00,0.68287,0.68288,0.68266,0.68266,275299998.0
2005-12-28 18:17:00,0.68257,0.68257,0.68235,0.68255,119200000.0
2005-12-28 18:18:00,0.68256,0.6827,0.68249,0.68249,324100001.0
2005-12-28 18:19:00,0.68243,0.68259,0.68236,0.68245,320099998.0
2005-12-28 18:20:00,0.68245,0.68262,0.68245,0.68262,111400000.0
2005-12-28 18:21:00,0.68258,0.68259,0.68248,0.6825,203099997.0
2005-12-28 18:22:00,0.68242,0.68252,0.68238,0.68248,83300000.0
2005-12-28 18:23:00,0.68249,0.68249,0.68228,0.68228,226800001.0
2005-12-28 18:24:00,0.68225,0.68235,0.68215,0.68225,186900001.0
2005-12-28 18:25:00,0.68222,0.68225,0.68215,0.68217,155099998.0
2005-12-28 18:26:00,0.6821,0.68214,0.68202,0.68214,163700002.0
2005-12-28 18:27:00,0.68191,0.68203,0.68189,0.68203,284900000.0
2005-12-28 18:28:00,0.682,0.6821,0.6819,0.68197,167800002.0
2005-12-28 18:29:00,0.68202,0.68207,0.68197,0.68205,201699999.0
2005-12-28 18:30:00,0.68202,0.68202,0.68188,0.68197,74200000.0
2005-12-28 18:31:00,0.68193,0.68207,0.68192,0.68206,252799999.0
2005-12-28 18:32:00,0.68215,0.68227,0.68214,0.68214,38400000.0
2005-12-28 18:33:00,0.6822,0.68224,0.68211,0.68212,285200000.0
2005-12-28 18:34:00,0.68216,0.68216,0.68199,0.68199,104900000.0
2005-12-28 18:35:00,0.68201,0.68208,0.68198,0.68203,136600000.0
2005-12-28 18:36:00,0.68204,0.68213,0.68188,0.68211,199099998.0
2005-12-28 18:37:00,0.68215,0.68223,0.6821,0.68223,118400000.0
2005-12-28 18:38:00,0.68217,0.68221,0.68207,0.6821,123100000.0
2005-12-28 18:39:00,0.682,0.6821,0.68195,0.68205,382200000.0
2005-12-28 18:40:00,0.68205,0.6821,0.68195,0.6821,97200001.0
2005-12-28 18:41:00,0.682,0.68215,0.6819,0.68193,231099999.0
2005-12-28 18:42:00,0.682,0.68205,0.68195,0.68205,104500001.0
2005-12-28 18:43:00,0.682,0.68217,0.68185,0.68205,654899998.0
2005-12-28 18:44:00,0.68205,0.68207,0.68193,0.68203,321300001.0
2005-12-28 18:45:00,0.68213,0.68218,0.68202,0.6821,408499997.0
2005-12-28 18:46:00,0.6821,0.68215,0.6821,0.6821,129399997.0
2005-12-28 18:47:00,0.68211,0.68215,0.68202,0.68215,232699999.0
2005-12-28 18:48:00,0.68215,0.68215,0.682,0.68215,111300000.0
2005-12-28 18:49:00,0.682,0.6822,0.682,0.68215,170299998.0
2005-12-28 18:50:00,0.68215,0.68215,0.68205,0.68213,106200000.0
2005-12-28 18:51:00,0.68205,0.68215,0.68205,0.68213,111700000.0
2005-12-28 18:52:00,0.6821,0.6821,0.68197,0.682,109100000.0
2005-12-28 18:53:00,0.68198,0.68206,0.6819,0.68206,83599999.0
2005-12-28 18:54:00,0.68196,0.68196,0.68165,0.68165,24700000.0
2005-12-28 18:55:00,0.68175,0.68205,0.68173,0.68174,139699999.0
2005-12-28 18:56:00,0.68167,0.68167,0.68154,0.68166,94900001.0
2005-12-28 18:57:00,0.6817,0.6817,0.6816,0.68162,74200002.0
2005-12-28 18:58:00,0.68163,0.68182,0.68163,0.68182,71400000.0
2005-12-28 18:59:00,0.68176,0.68186,0.68163,0.68183,244700002.0
2005-12-28 19:00:00,0.68178,0.68178,0.68153,0.68153,175199997.0
2005-12-28 19:01:00,0.68151,0.68151,0.6811,0.6811,92499999.0
2005-12-28 19:02:00,0.68113,0.68117,0.68108,0.68115,99800001.0
2005-12-28 19:03:00,0.68105,0.68115,0.68105,0.68105,169900000.0
2005-12-28 19:04:00,0.68103,0.68153,0.68103,0.68111,98199999.0
2005-12-28 19:05:00,0.68106,0.68106,0.6808,0.6808,86499999.0
2005-12-28 19:06:00,0.68072,0.68072,0.68058,0.68061,180899998.0
2005-12-28 19:07:00,0.68068,0.68084,0.68054,0.68065,258400001.0
2005-12-28 19:08:00,0.68068,0.68068,0.68043,0.68043,104399998.0
2005-12-28 19:09:00,0.68038,0.68038,0.6801,0.6801,165499999.0
2005-12-28 19:10:00,0.68001,0.68003,0.67992,0.67992,77400001.0
2005-12-28 19:11:00,0.67985,0.67998,0.67985,0.67985,93299999.0
2005-12-28 19:12:00,0.67977,0.67988,0.67973,0.67975,70799999.0
2005-12-28 19:13:00,0.67967,0.6798,0.67966,0.67973,69400001.0
2005-12-28 19:14:00,0.6797,0.6797,0.67945,0.67945,46800000.0
2005-12-28 19:15:00,0.67938,0.67938,0.67902,0.67902,142400003.0
2005-12-28 19:16:00,0.67896,0.67919,0.67896,0.67912,41200001.0
2005-12-28 19:17:00,0.67904,0.67922,0.67898,0.67922,89799999.0
2005-12-28 19:18:00,0.67928,0.67955,0.67926,0.67955,73200000.0
2005-12-28 19:19:00,0.67956,0.67969,0.67951,0.67951,93000000.0
2005-12-28 19:20:00,0.67941,0.67941,0.67914,0.67915,196700002.0
2005-12-28 19:21:00,0.67923,0.67951,0.67923,0.67947,126099999.0
2005-12-28 19:22:00,0.67946,0.67948,0.67935,0.67948,101300001.0
2005-12-28 19:23:00,0.67935,0.67943,0.67933,0.6794,66999999.0
2005-12-28 19:24:00,0.6794,0.6794,0.67929,0.67937,82900001.0
2005-12-28 19:25:00,0.67949,0.67961,0.67949,0.67961,65200000.0
2005-12-28 19:26:00,0.67951,0.67956,0.67948,0.6795,50200000.0
2005-12-28 19:27:00,0.67942,0.6795,0.67935,0.67935,123799999.0
2005-12-28 19:28:00,0.67955,0.67955,0.67935,0.67935,152199999.0
2005-12-28 19:29:00,0.67935,0.67938,0.67927,0.67931,117299998.0
2005-12-28 19:30:00,0.67934,0.67934,0.67926,0.67927,94300001.0
2005-12-28 19:31:00,0.67919,0.67919,0.67855,0.67855,76899999.0
2005-12-28 19:32:00,0.67851,0.67857,0.67815,0.67815,113200000.0
2005-12-28 19:33:00,0.67796,0.678,0.67785,0.678,69399999.0
2005-12-28 19:34:00,0.67805,0.67807,0.67789,0.6779,126699999.0
2005-12-28 19:35:00,0.67787,0.67795,0.67779,0.67793,194399999.0
2005-12-28 19:36:00,0.67796,0.67806,0.67793,0.67798,174500000.0
2005-12-28 19:37:00,0.67802,0.67815,0.67802,0.67808,114400000.0
2005-12-28 19:38:00,0.67812,0.67812,0.67801,0.67807,74500000.0
2005-12-28 19:39:00,0.6782,0.6783,0.67813,0.67813,245300000.0
2005-12-28 19:40:00,0.67821,0.67822,0.67816,0.6782,83199999.0
2005-12-28 19:41:00,0.67825,0.67834,0.67817,0.67817,59800000.0
2005-12-28 19:42:00,0.67813,0.67823,0.67813,0.67816,53600000.0
2005-12-28 19:43:00,0.6782,0.67825,0.67815,0.67817,75600001.0
2005-12-28 19:44:00,0.67824,0.67825,0.67805,0.67813,84900001.0
2005-12-28 19:45:00,0.67817,0.67828,0.67817,0.67819,58100000.0
2005-12-28 19:46:00,0.67828,0.67861,0.67828,0.6786,116799999.0
2005-12-28 19:47:00,0.67862,0.67862,0.67852,0.67852,100700001.0
2005-12-28 19:48:00,0.67847,0.67858,0.67834,0.67834,73299999.0
2005-12-28 19:49:00,0.6783,0.67847,0.67815,0.67815,126100001.0
2005-12-28 19:50:00,0.67834,0.67841,0.67827,0.67831,82500000.0
2005-12-28 19:51:00,0.67838,0.67872,0.67838,0.67864,147299999.0
2005-12-28 19:52:00,0.67861,0.67863,0.6784,0.6784,190200000.0
2005-12-28 19:53:00,0.67837,0.67837,0.67827,0.6783,162599998.0
2005-12-28 19:54:00,0.6783,0.6784,0.6783,0.67835,123199999.0
2005-12-28 19:55:00,0.67828,0.67846,0.67828,0.67838,194700001.0
2005-12-28 19:56:00,0.67828,0.67828,0.67802,0.6781,283300002.0
2005-12-28 19:57:00,0.67821,0.67834,0.67819,0.67821,129100000.0
2005-12-28 19:58:00,0.67822,0.67822,0.67794,0.67802,176300000.0
2005-12-28 19:59:00,0.678,0.67805,0.67795,0.67795,58800000.0
2005-12-28 20:00:00,0.67797,0.67807,0.67795,0.678,268099996.0
2005-12-28 20:01:00,0.678,0.67805,0.67792,0.67803,114899999.0
2005-12-28 20:02:00,0.67805,0.67805,0.678,0.678,49100000.0
2005-12-28 20:03:00,0.6781,0.6781,0.678,0.67807,77399999.0
2005-12-28 20:04:00,0.67805,0.6781,0.67795,0.67805,100899999.0
2005-12-28 20:05:00,0.67807,0.6781,0.67795,0.6781,124800001.0
2005-12-28 20:06:00,0.6781,0.6781,0.67795,0.67805,332499998.0
2005-12-28 20:07:00,0.67803,0.67807,0.67795,0.67795,111599998.0
2005-12-28 20:08:00,0.678,0.67805,0.678,0.67802,73600000.0
2005-12-28 20:09:00,0.67805,0.6781,0.6778,0.678,152699998.0
2005-12-28 20:10:00,0.67795,0.67805,0.67795,0.67805,138799998.0
2005-12-28 20:11:00,0.678,0.67802,0.678,0.67802,56300001.0
2005-12-28 20:12:00,0.67805,0.67805,0.67795,0.678,87600001.0
2005-12-28 20:13:00,0.67808,0.6781,0.67775,0.678,127500002.0
2005-12-28 20:14:00,0.67808,0.6781,0.678,0.6781,128900000.0
2005-12-28 20:15:00,0.678,0.67805,0.678,0.67805,62400000.0
2005-12-28 20:16:00,0.67805,0.67815,0.67795,0.67795,457999999.0
2005-12-28 20:17:00,0.67792,0.67807,0.67792,0.67805,222399998.0
2005-12-28 20:18:00,0.67802,0.67805,0.67797,0.67805,94200001.0
2005-12-28 20:19:00,0.67805,0.67805,0.678,0.67805,52400000.0
2005-12-28 20:20:00,0.6781,0.6781,0.67795,0.678,53900000.0
2005-12-28 20:21:00,0.67802,0.6781,0.678,0.67805,75600000.0
2005-12-28 20:22:00,0.67805,0.67805,0.678,0.67805,71700000.0
2005-12-28 20:23:00,0.67805,0.6781,0.67795,0.6781,61300000.0
2005-12-28 20:24:00,0.67805,0.67805,0.67775,0.67805,118699998.0
2005-12-28 20:25:00,0.67805,0.67807,0.67795,0.678,137400001.0
2005-12-28 20:26:00,0.67805,0.6781,0.67795,0.678,103700000.0
2005-12-28 20:27:00,0.678,0.67805,0.678,0.67805,105800001.0
2005-12-28 20:28:00,0.67805,0.67805,0.678,0.67805,94800001.0
2005-12-28 20:29:00,0.67805,0.6781,0.678,0.67805,229799997.0
2005-12-28 20:30:00,0.67795,0.6781,0.67795,0.67805,284099999.0
2005-12-28 20:31:00,0.67808,0.67808,0.67795,0.67805,178499999.0
2005-12-28 20:32:00,0.67795,0.67805,0.67795,0.67802,68400000.0
2005-12-28 20:33:00,0.678,0.67807,0.67795,0.67797,143100000.0
2005-12-28 20:34:00,0.67805,0.67805,0.67797,0.67805,136599997.0
2005-12-28 20:35:00,0.67805,0.67805,0.67795,0.678,82600000.0
2005-12-28 20:36:00,0.678,0.67815,0.6779,0.67795,194900002.0
2005-12-28 20:37:00,0.67797,0.67815,0.67795,0.678,196600002.0
2005-12-28 20:38:00,0.678,0.67802,0.67795,0.678,153700000.0
2005-12-28 20:39:00,0.678,0.67805,0.678,0.67805,49300000.0
2005-12-28 20:40:00,0.678,0.6781,0.67795,0.678,198999999.0
2005-12-28 20:41:00,0.678,0.67805,0.67795,0.67805,188300001.0
2005-12-28 20:42:00,0.678,0.67805,0.67792,0.678,46400000.0
2005-12-28 20:43:00,0.678,0.6781,0.678,0.678,120799999.0
2005-12-28 20:44:00,0.67795,0.67805,0.67795,0.67805,29500001.0
2005-12-28 20:45:00,0.678,0.67805,0.67793,0.67795,82400000.0
2005-12-28 20:46:00,0.67805,0.67805,0.67793,0.67793,42000000.0
2005-12-28 20:47:00,0.678,0.67805,0.678,0.67802,100800000.0
2005-12-28 20:48:00,0.67795,0.67805,0.67795,0.67795,57300000.0
2005-12-28 20:49:00,0.67795,0.67805,0.6779,0.678,105799999.0
2005-12-28 20:50:00,0.678,0.67802,0.67793,0.67795,154599998.0
2005-12-28 20:51:00,0.67795,0.67805,0.67795,0.678,82900002.0
2005-12-28 20:52:00,0.678,0.6781,0.67795,0.67795,82400000.0
2005-12-28 20:53:00,0.67805,0.6781,0.67797,0.678,318899996.0
2005-12-28 20:54:00,0.678,0.67805,0.67795,0.67805,176600000.0
2005-12-28 20:55:00,0.67795,0.678,0.67795,0.678,21500000.0
2005-12-28 20:56:00,0.67798,0.6781,0.67775,0.67803,128200001.0
2005-12-28 20:57:00,0.678,0.6781,0.67785,0.678,44300000.0
2005-12-28 20:58:00,0.678,0.6781,0.67795,0.67795,298299997.0
2005-12-28 20:59:00,0.678,0.6781,0.67795,0.678,237799999.0
2005-12-28 21:00:00,0.678,0.67803,0.67795,0.678,170400000.0
2005-12-28 21:01:00,0.6779,0.67802,0.6779,0.67802,120299999.0
2005-12-28 21:02:00,0.678,0.67805,0.67797,0.678,147899999.0
2005-12-28 21:03:00,0.67805,0.6781,0.67795,0.6781,145600000.0
2005-12-28 21:04:00,0.678,0.67805,0.67795,0.67795,84100000.0
2005-12-28 21:05:00,0.67805,0.6781,0.67795,0.678,100399999.0
2005-12-28 21:06:00,0.67795,0.6781,0.67795,0.678,135299999.0
2005-12-28 21:07:00,0.67805,0.67805,0.678,0.678,63400000.0
2005-12-28 21:08:00,0.678,0.67805,0.6779,0.678,138999998.0
2005-12-28 21:09:00,0.678,0.6781,0.67795,0.67805,138100001.0
2005-12-28 21:10:00,0.678,0.67805,0.678,0.67805,119300001.0
2005-12-28 21:11:00,0.678,0.678,0.678,0.678,15900000.0
2005-12-28 21:12:00,0.67795,0.67807,0.67795,0.67802,126600000.0
2005-12-28 21:13:00,0.67798,0.67803,0.67795,0.678,66900001.0
2005-12-28 21:14:00,0.67805,0.67805,0.678,0.678,76400000.0
2005-12-28 21:15:00,0.678,0.6781,0.67795,0.678,204599999.0
2005-12-28 21:16:00,0.67805,0.67805,0.67788,0.67795,132800001.0
2005-12-28 21:17:00,0.67795,0.67805,0.67785,0.67805,211500002.0
2005-12-28 21:18:00,0.67805,0.67805,0.67795,0.67802,134300002.0
2005-12-28 21:19:00,0.67805,0.67805,0.67795,0.678,164000002.0
2005-12-28 21:20:00,0.67805,0.6781,0.6779,0.67795,264500000.0
2005-12-28 21:21:00,0.67805,0.67805,0.67795,0.67805,71000000.0
2005-12-28 21:22:00,0.67805,0.67805,0.67795,0.678,109099999.0
2005-12-28 21:23:00,0.67795,0.67805,0.67795,0.67805,162300000.0
2005-12-28 21:24:00,0.67805,0.67805,0.67795,0.678,113599997.0
2005-12-28 21:25:00,0.678,0.67805,0.678,0.67805,155299999.0
2005-12-28 21:26:00,0.67802,0.67805,0.67795,0.67805,102400000.0
2005-12-28 21:27:00,0.678,0.67805,0.67795,0.67805,78200000.0
2005-12-28 21:28:00,0.67805,0.67805,0.678,0.678,31400000.0
2005-12-28 21:29:00,0.678,0.67805,0.67785,0.67795,135700001.0
2005-12-28 21:30:00,0.67802,0.6781,0.67795,0.67805,156299998.0
2005-12-28 21:31:00,0.67805,0.67805,0.678,0.678,13600000.0
2005-12-28 21:32:00,0.678,0.67805,0.67795,0.67805,34600000.0
2005-12-28 21:33:00,0.67805,0.67805,0.678,0.67805,82099998.0
2005-12-28 21:34:00,0.67805,0.67805,0.67792,0.67792,78300001.0
2005-12-28 21:35:00,0.678,0.67805,0.67797,0.678,174799997.0
2005-12-28 21:36:00,0.678,0.6781,0.67792,0.67805,243400001.0
2005-12-28 21:37:00,0.67802,0.6781,0.678,0.67805,189999995.0
2005-12-28 21:38:00,0.67805,0.6781,0.678,0.67802,122500003.0
2005-12-28 21:39:00,0.678,0.67805,0.6779,0.67802,93299998.0
2005-12-28 21:40:00,0.67805,0.6781,0.6779,0.67808,215300002.0
2005-12-28 21:41:00,0.678,0.67805,0.67795,0.67805,152899999.0
2005-12-28 21:42:00,0.67802,0.67805,0.678,0.67805,93699999.0
2005-12-28 21:43:00,0.678,0.6781,0.67795,0.67795,58300000.0
2005-12-28 21:44:00,0.67805,0.67805,0.67785,0.67785,42200000.0
2005-12-28 21:45:00,0.678,0.67805,0.67792,0.678,89900002.0
2005-12-28 21:46:00,0.67798,0.67805,0.67797,0.67797,122100000.0
2005-12-28 21:47:00,0.678,0.67805,0.678,0.67805,35900000.0
2005-12-28 21:48:00,0.67805,0.67805,0.67805,0.67805,42300000.0
2005-12-28 21:49:00,0.678,0.67805,0.6779,0.67798,109599999.0
2005-12-28 21:50:00,0.67805,0.6781,0.67795,0.67802,78700000.0
2005-12-28 21:51:00,0.678,0.67805,0.67797,0.67805,78599999.0
2005-12-28 21:52:00,0.678,0.67815,0.67797,0.67805,96499999.0
2005-12-28 21:53:00,0.67795,0.67805,0.67795,0.67805,84400001.0
2005-12-28 21:54:00,0.67805,0.67805,0.67795,0.678,99900000.0
2005-12-28 21:55:00,0.678,0.67805,0.67798,0.678,49100000.0
2005-12-28 21:56:00,0.67805,0.67805,0.67795,0.67795,65100000.0
2005-12-28 21:57:00,0.678,0.67805,0.6779,0.67802,138900000.0
2005-12-28 21:58:00,0.678,0.67805,0.678,0.67805,61400000.0
2005-12-28 21:59:00,0.678,0.6781,0.678,0.678,91500001.0
2005-12-28 22:00:00,0.678,0.67805,0.67795,0.67805,60600000.0
2005-12-28 22:01:00,0.67802,0.67805,0.67795,0.678,88200000.0
2005-12-28 22:02:00,0.67805,0.67805,0.678,0.678,86000000.0
2005-12-28 22:03:00,0.67805,0.67805,0.67802,0.67803,57800000.0
2005-12-28 22:04:00,0.678,0.67805,0.67795,0.678,87900001.0
2005-12-28 22:05:00,0.67795,0.6781,0.67795,0.67797,159799998.0
2005-12-28 22:06:00,0.67785,0.67815,0.67785,0.678,119400001.0
2005-12-28 22:07:00,0.678,0.67805,0.67795,0.67795,98500002.0
2005-12-28 22:08:00,0.678,0.67815,0.67795,0.67815,79599999.0
2005-12-28 22:09:00,0.67805,0.67805,0.67795,0.67802,54800000.0
2005-12-28 22:10:00,0.678,0.67805,0.67795,0.678,85999998.0
2005-12-28 22:11:00,0.67792,0.67805,0.67792,0.67805,107299998.0
2005-12-28 22:12:00,0.678,0.67805,0.67792,0.67798,111700000.0
2005-12-28 22:13:00,0.6781,0.6781,0.67795,0.678,97100000.0
2005-12-28 22:14:00,0.67805,0.67805,0.6779,0.67802,101500000.0
2005-12-28 22:15:00,0.67802,0.67805,0.67795,0.678,103699999.0
2005-12-28 22:16:00,0.67798,0.67807,0.67798,0.678,47700000.0
2005-12-28 22:17:00,0.67805,0.67805,0.67795,0.67805,77099999.0
2005-12-28 22:18:00,0.67805,0.67805,0.6779,0.6779,100000001.0
2005-12-28 22:19:00,0.678,0.6781,0.6779,0.678,98700000.0
2005-12-28 22:20:00,0.67805,0.67805,0.678,0.678,64400000.0
2005-12-28 22:21:00,0.67805,0.67805,0.67795,0.67805,96900000.0
2005-12-28 22:22:00,0.67808,0.67808,0.67795,0.67795,44399999.0
2005-12-28 22:23:00,0.67795,0.6781,0.67795,0.67805,101800001.0
2005-12-28 22:24:00,0.67795,0.67805,0.67792,0.67805,188499998.0
2005-12-28 22:25:00,0.67795,0.67805,0.67795,0.678,130700001.0
2005-12-28 22:26:00,0.678,0.67805,0.67797,0.67805,134400000.0
2005-12-28 22:27:00,0.67795,0.6781,0.67795,0.6781,38400000.0
2005-12-28 22:28:00,0.6779,0.67802,0.6779,0.67802,73099999.0
2005-12-28 22:29:00,0.678,0.67805,0.678,0.678,86500002.0
2005-12-28 22:30:00,0.67805,0.6781,0.678,0.67805,193200002.0
2005-12-28 22:31:00,0.67805,0.67805,0.67792,0.67792,73999998.0
2005-12-28 22:32:00,0.67805,0.67805,0.67805,0.67805,40600000.0
2005-12-28 22:33:00,0.678,0.67805,0.678,0.67805,124600000.0
2005-12-28 22:34:00,0.678,0.67805,0.67775,0.67802,102699998.0
2005-12-28 22:35:00,0.67807,0.67807,0.67798,0.67798,164899997.0
2005-12-28 22:36:00,0.678,0.67805,0.67795,0.678,76600000.0
2005-12-28 22:37:00,0.678,0.678,0.67795,0.678,66500000.0
2005-12-28 22:38:00,0.6779,0.678,0.67775,0.678,141200001.0
2005-12-28 22:39:00,0.678,0.67805,0.678,0.67805,32699999.0
2005-12-28 22:40:00,0.678,0.67805,0.6779,0.67795,101500001.0
2005-12-28 22:41:00,0.678,0.678,0.67797,0.678,84999998.0
2005-12-28 22:42:00,0.678,0.67808,0.67795,0.67808,132499998.0
2005-12-28 22:43:00,0.678,0.6781,0.67785,0.678,159800000.0
2005-12-28 22:44:00,0.67805,0.67807,0.67792,0.67792,166499998.0
2005-12-28 22:45:00,0.678,0.6781,0.67795,0.678,173199999.0
2005-12-28 22:46:00,0.67802,0.67805,0.6778,0.67795,191000000.0
2005-12-28 22:47:00,0.67795,0.67805,0.67795,0.67803,71100000.0
2005-12-28 22:48:00,0.67798,0.6781,0.67785,0.678,134400000.0
2005-12-28 22:49:00,0.678,0.678,0.678,0.678,32300000.0
2005-12-28 22:50:00,0.67805,0.67805,0.67775,0.678,199499997.0
2005-12-28 22:51:00,0.678,0.67805,0.67792,0.67795,209499999.0
2005-12-28 22:52:00,0.67802,0.67802,0.67795,0.678,123599997.0
2005-12-28 22:53:00,0.67805,0.67805,0.67795,0.67805,100800002.0
2005-12-28 22:54:00,0.67803,0.67805,0.67795,0.67795,121599999.0
2005-12-28 22:55:00,0.67795,0.6781,0.67795,0.67795,77700000.0
2005-12-28 22:56:00,0.67805,0.67807,0.67795,0.678,107599998.0
2005-12-28 22:57:00,0.678,0.67815,0.67797,0.67803,115200000.0
2005-12-28 22:58:00,0.678,0.6781,0.67795,0.678,81799999.0
2005-12-28 22:59:00,0.67785,0.67805,0.6778,0.6778,124400000.0
2005-12-28 23:00:00,0.67785,0.67805,0.67785,0.678,127699997.0
2005-12-28 23:01:00,0.678,0.67807,0.6779,0.67805,90300000.0
2005-12-28 23:02:00,0.67803,0.67803,0.67803,0.67803,6300000.0
2005-12-28 23:03:00,0.67805,0.67805,0.67785,0.678,59000001.0
2005-12-28 23:04:00,0.67803,0.67805,0.67795,0.67795,67200000.0
2005-12-28 23:05:00,0.678,0.67817,0.67795,0.67805,89499999.0
2005-12-28 23:06:00,0.67805,0.67805,0.67795,0.67795,64200000.0
2005-12-28 23:07:00,0.67795,0.67805,0.6779,0.67797,52700000.0
2005-12-28 23:08:00,0.67807,0.67807,0.67795,0.678,107500001.0
2005-12-28 23:09:00,0.67805,0.67812,0.67803,0.67805,80299998.0
2005-12-28 23:10:00,0.678,0.67805,0.678,0.678,66400000.0
2005-12-28 23:11:00,0.67805,0.6781,0.678,0.678,60399999.0
2005-12-28 23:12:00,0.67795,0.67807,0.67795,0.67807,87600000.0
2005-12-28 23:13:00,0.67805,0.67805,0.67795,0.67803,64800000.0
2005-12-28 23:14:00,0.67803,0.6781,0.678,0.678,81399997.0
2005-12-28 23:15:00,0.678,0.678,0.67795,0.67795,49800000.0
2005-12-28 23:16:00,0.678,0.67805,0.67795,0.67805,39199999.0
2005-12-28 23:17:00,0.67803,0.67805,0.67785,0.67792,99699998.0
2005-12-28 23:18:00,0.678,0.67805,0.67785,0.67805,31100000.0
2005-12-28 23:19:00,0.67795,0.678,0.67793,0.678,87000000.0
2005-12-28 23:20:00,0.67805,0.6781,0.67795,0.67805,101400000.0
2005-12-28 23:21:00,0.67795,0.678,0.67795,0.678,59300001.0
2005-12-28 23:22:00,0.67795,0.67805,0.67795,0.67805,84399999.0
2005-12-28 23:23:00,0.678,0.67805,0.67795,0.67795,116299998.0
2005-12-28 23:24:00,0.67795,0.67805,0.6779,0.67805,53299998.0
2005-12-28 23:25:00,0.67803,0.67805,0.6779,0.67805,106700000.0
2005-12-28 23:26:00,0.678,0.67805,0.67797,0.67805,61100000.0
2005-12-28 23:27:00,0.67805,0.67805,0.678,0.678,92899999.0
2005-12-28 23:28:00,0.678,0.67805,0.67795,0.67805,53400000.0
2005-12-28 23:29:00,0.67805,0.67805,0.67795,0.678,97300002.0
2005-12-28 23:30:00,0.67795,0.67805,0.67795,0.67805,106499999.0
2005-12-28 23:31:00,0.678,0.67805,0.678,0.678,84100001.0
2005-12-28 23:32:00,0.67805,0.67805,0.67795,0.67802,124900000.0
2005-12-28 23:33:00,0.67795,0.67807,0.67795,0.678,51300000.0
2005-12-28 23:34:00,0.678,0.67805,0.67795,0.678,75099999.0
2005-12-28 23:35:00,0.67805,0.6781,0.67795,0.6781,76200001.0
2005-12-28 23:36:00,0.67802,0.6781,0.67795,0.67805,109700000.0
2005-12-28 23:37:00,0.67805,0.67805,0.67802,0.67805,69200000.0
2005-12-28 23:38:00,0.67805,0.6781,0.67795,0.67805,100500002.0
2005-12-28 23:39:00,0.67795,0.67805,0.67795,0.67798,104200001.0
2005-12-28 23:40:00,0.67805,0.67805,0.678,0.678,3000000.0
2005-12-28 23:41:00,0.67805,0.67805,0.67795,0.67805,43000000.0
2005-12-28 23:42:00,0.67795,0.678,0.67795,0.678,43400000.0
2005-12-28 23:43:00,0.67805,0.67805,0.67795,0.67805,87600002.0
2005-12-28 23:44:00,0.67805,0.67805,0.678,0.678,36800000.0
2005-12-28 23:45:00,0.6781,0.6781,0.67795,0.678,38500000.0
2005-12-28 23:46:00,0.678,0.6781,0.678,0.67805,127100000.0
2005-12-28 23:47:00,0.67805,0.67805,0.67797,0.67797,76000001.0
2005-12-28 23:48:00,0.67795,0.678,0.67795,0.67795,61200000.0
2005-12-28 23:49:00,0.67805,0.67805,0.67795,0.678,117600000.0
2005-12-28 23:50:00,0.67795,0.67805,0.67795,0.67805,46199999.0
2005-12-28 23:51:00,0.678,0.67805,0.67792,0.67805,63300000.0
2005-12-28 23:52:00,0.67795,0.6781,0.67795,0.67802,107699997.0
2005-12-28 23:53:00,0.67798,0.67805,0.67795,0.678,68500001.0
2005-12-28 23:54:00,0.678,0.6781,0.6779,0.67805,66399999.0
2005-12-28 23:55:00,0.67805,0.67805,0.67797,0.67797,83200000.0
2005-12-28 23:56:00,0.67805,0.67805,0.67795,0.678,109100001.0
2005-12-28 23:57:00,0.678,0.67805,0.678,0.678,95199999.0
2005-12-28 23:58:00,0.678,0.67805,0.67795,0.67805,27700000.0
2005-12-28 23:59:00,0.67795,0.67805,0.67795,0.67795,76599999.0
2005-12-29 00:00:00,0.67805,0.67805,0.678,0.678,119299999.0
2005-12-29 00:01:00,0.6801,0.6802,0.67998,0.68002,93200002.0
2005-12-29 00:02:00,0.67996,0.68034,0.67993,0.68014,108200000.0
2005-12-29 00:03:00,0.68021,0.68033,0.68005,0.68014,65400000.0
2005-12-29 00:04:00,0.68027,0.6804,0.68009,0.68012,96299999.0
2005-12-29 00:05:00,0.68006,0.68041,0.68006,0.6804,139399999.0
2005-12-29 00:06:00,0.6807,0.68071,0.68028,0.68028,175900001.0
2005-12-29 00:07:00,0.68008,0.68067,0.68008,0.68048,85399999.0
2005-12-29 00:08:00,0.68047,0.68055,0.68027,0.68044,96500001.0
2005-12-29 00:09:00,0.68021,0.68057,0.68018,0.68056,110499999.0
2005-12-29 00:10:00,0.68051,0.68069,0.68016,0.68037,88100000.0
2005-12-29 00:11:00,0.68046,0.68084,0.68046,0.68066,95699999.0
2005-12-29 00:12:00,0.68044,0.68066,0.68038,0.68044,132900002.0
2005-12-29 00:13:00,0.68057,0.68072,0.68044,0.68057,116299999.0
2005-12-29 00:14:00,0.68041,0.68076,0.68036,0.68066,89799999.0
2005-12-29 00:15:00,0.68046,0.68067,0.68023,0.68023,111000001.0
2005-12-29 00:16:00,0.68057,0.68061,0.68027,0.6804,84600002.0
2005-12-29 00:17:00,0.68019,0.68044,0.68007,0.68026,96800000.0
2005-12-29 00:18:00,0.6803,0.6805,0.68011,0.68017,86400000.0
2005-12-29 00:19:00,0.68026,0.68066,0.68026,0.68036,51200000.0
2005-12-29 00:20:00,0.68024,0.68049,0.6801,0.6801,122600000.0
2005-12-29 00:21:00,0.68047,0.68058,0.68018,0.68037,108200001.0
2005-12-29 00:22:00,0.68026,0.6806,0.6802,0.68059,60600000.0
2005-12-29 00:23:00,0.68054,0.68054,0.68009,0.68017,99500000.0
2005-12-29 00:24:00,0.68044,0.68044,0.67977,0.68,207599998.0
2005-12-29 00:25:00,0.67976,0.68017,0.67969,0.67977,91499999.0
2005-12-29 00:26:00,0.67969,0.67993,0.67961,0.6797,151499998.0
2005-12-29 00:27:00,0.68002,0.68022,0.67974,0.67993,113299999.0
2005-12-29 00:28:00,0.67989,0.68001,0.67978,0.67994,153700001.0
2005-12-29 00:29:00,0.67992,0.67995,0.67966,0.67973,133100001.0
2005-12-29 00:30:00,0.67977,0.67997,0.67953,0.67953,91799999.0
2005-12-29 00:31:00,0.67817,0.67982,0.67817,0.67982,95200001.0
2005-12-29 00:32:00,0.68012,0.68015,0.6801,0.6801,95299999.0
2005-12-29 00:33:00,0.68015,0.68015,0.68,0.68,100600002.0
2005-12-29 00:34:00,0.68015,0.68015,0.6801,0.68015,29900000.0
2005-12-29 00:35:00,0.6801,0.6802,0.68,0.6801,99099998.0
2005-12-29 00:36:00,0.68012,0.68012,0.67999,0.67999,107099997.0
2005-12-29 00:37:00,0.68022,0.68022,0.68013,0.68014,102200001.0
2005-12-29 00:38:00,0.68017,0.6802,0.6801,0.6801,71100000.0
2005-12-29 00:39:00,0.68015,0.68015,0.68005,0.68015,119599998.0
2005-12-29 00:40:00,0.6801,0.68015,0.68007,0.6801,66100000.0
2005-12-29 00:41:00,0.68015,0.68015,0.67995,0.6801,61200000.0
2005-12-29 00:42:00,0.68007,0.68015,0.68007,0.6801,80800001.0
2005-12-29 00:43:00,0.68015,0.68015,0.68005,0.68008,52599999.0
2005-12-29 00:44:00,0.68015,0.68015,0.68005,0.68005,46100000.0
2005-12-29 00:45:00,0.6801,0.68015,0.68005,0.68005,51700000.0
2005-12-29 00:46:00,0.68012,0.68016,0.68012,0.68012,58100000.0
2005-12-29 00:47:00,0.68015,0.68015,0.6801,0.6801,31100000.0
2005-12-29 00:48:00,0.68015,0.6802,0.6801,0.68015,91600001.0
2005-12-29 00:49:00,0.6801,0.68015,0.68005,0.68015,76900000.0
2005-12-29 00:50:00,0.68015,0.68015,0.68,0.68015,80700000.0
2005-12-29 00:51:00,0.68006,0.68006,0.68004,0.68004,47800001.0
2005-12-29 00:52:00,0.68,0.6801,0.67998,0.6801,59300000.0
2005-12-29 00:53:00,0.6801,0.68015,0.68005,0.68015,114599999.0
2005-12-29 00:54:00,0.6801,0.68015,0.68003,0.68015,118600000.0
2005-12-29 00:55:00,0.68015,0.68015,0.68012,0.68015,49700000.0
2005-12-29 00:56:00,0.68015,0.68015,0.6801,0.68013,85000002.0
2005-12-29 00:57:00,0.6801,0.68013,0.68005,0.68005,31100000.0
2005-12-29 00:58:00,0.68011,0.68022,0.68006,0.68022,115600002.0
2005-12-29 00:59:00,0.68018,0.68022,0.68013,0.68014,90200000.0
2005-12-29 01:00:00,0.68005,0.68015,0.68005,0.6801,42400000.0
2005-12-29 01:01:00,0.6801,0.6802,0.6801,0.6802,44299999.0
2005-12-29 01:02:00,0.68015,0.68015,0.6801,0.6801,54700001.0
2005-12-29 01:03:00,0.68012,0.68015,0.68005,0.6801,57900001.0
2005-12-29 01:04:00,0.6801,0.68017,0.68005,0.68017,60500000.0
2005-12-29 01:05:00,0.68003,0.68003,0.67994,0.67994,12900000.0
2005-12-29 01:06:00,0.68,0.68012,0.67995,0.68005,56100000.0
2005-12-29 01:07:00,0.68,0.68,0.6799,0.67994,56900000.0
2005-12-29 01:08:00,0.67988,0.6799,0.67988,0.6799,33000000.0
2005-12-29 01:09:00,0.67995,0.67995,0.67985,0.67993,73100000.0
2005-12-29 01:10:00,0.67979,0.67979,0.6795,0.67953,119000002.0
2005-12-29 01:11:00,0.6796,0.6799,0.6796,0.67973,92599998.0
2005-12-29 01:12:00,0.67974,0.67974,0.67953,0.67953,97800000.0
2005-12-29 01:13:00,0.6796,0.67971,0.67956,0.67971,93400000.0
2005-12-29 01:14:00,0.67965,0.67975,0.67965,0.67967,55500001.0
2005-12-29 01:15:00,0.67975,0.67975,0.67975,0.67975,48399999.0
2005-12-29 01:16:00,0.6797,0.67975,0.6797,0.67973,29200000.0
2005-12-29 01:17:00,0.67975,0.67975,0.67975,0.67975,27900001.0
2005-12-29 01:18:00,0.67973,0.67975,0.6796,0.67973,116100001.0
2005-12-29 01:19:00,0.67965,0.6798,0.67965,0.67975,75300000.0
2005-12-29 01:20:00,0.6797,0.6797,0.67965,0.6797,57900001.0
2005-12-29 01:21:00,0.67965,0.67975,0.67965,0.67975,73500000.0
2005-12-29 01:22:00,0.67963,0.6797,0.67963,0.6797,37400000.0
2005-12-29 01:23:00,0.67968,0.67977,0.67965,0.6797,92700002.0
2005-12-29 01:24:00,0.6797,0.67975,0.67965,0.67975,48800000.0
2005-12-29 01:25:00,0.67973,0.67985,0.67969,0.67985,55399998.0
2005-12-29 01:26:00,0.67997,0.68004,0.67994,0.68004,59000000.0
2005-12-29 01:27:00,0.68002,0.68015,0.67995,0.68015,107699998.0
2005-12-29 01:28:00,0.68013,0.68013,0.67997,0.68,123600001.0
2005-12-29 01:29:00,0.68,0.68,0.67997,0.67997,17500000.0
2005-12-29 01:30:00,0.68009,0.68014,0.68005,0.68005,58100000.0
2005-12-29 01:31:00,0.6801,0.68015,0.68005,0.68015,127900001.0
2005-12-29 01:32:00,0.68015,0.68058,0.68015,0.68058,98100000.0
2005-12-29 01:33:00,0.68048,0.68048,0.68018,0.68024,41100000.0
2005-12-29 01:34:00,0.68044,0.68096,0.68044,0.68096,79699997.0
2005-12-29 01:35:00,0.68111,0.68128,0.68111,0.68119,85700001.0
2005-12-29 01:36:00,0.68125,0.68125,0.68115,0.68115,135000000.0
2005-12-29 01:37:00,0.68117,0.68122,0.68106,0.68106,67199999.0
2005-12-29 01:38:00,0.68112,0.68112,0.6811,0.6811,23899999.0
2005-12-29 01:39:00,0.68115,0.68125,0.68115,0.68115,80599999.0
2005-12-29 01:40:00,0.68124,0.68124,0.68092,0.68092,120500002.0
2005-12-29 01:41:00,0.68127,0.6813,0.68115,0.68117,25200000.0
2005-12-29 01:42:00,0.68115,0.68125,0.68115,0.6812,28700000.0
2005-12-29 01:43:00,0.68125,0.68125,0.6812,0.6812,46800000.0
2005-12-29 01:44:00,0.68125,0.68125,0.68115,0.6812,39600000.0
2005-12-29 01:45:00,0.68122,0.68141,0.68122,0.68141,78900000.0
2005-12-29 01:46:00,0.6814,0.68155,0.6814,0.6814,90500000.0
2005-12-29 01:47:00,0.68145,0.68145,0.68135,0.68135,96699999.0
2005-12-29 01:48:00,0.6814,0.68145,0.68135,0.6814,52399999.0
2005-12-29 01:49:00,0.68139,0.68139,0.68129,0.68131,150000000.0
2005-12-29 01:50:00,0.68141,0.6815,0.68128,0.68136,78200000.0
2005-12-29 01:51:00,0.6813,0.68135,0.6813,0.68135,52299999.0
2005-12-29 01:52:00,0.6813,0.68135,0.6813,0.68135,37600000.0
2005-12-29 01:53:00,0.68138,0.68138,0.68126,0.68133,100800003.0
2005-12-29 01:54:00,0.68135,0.6814,0.68125,0.6814,97099999.0
2005-12-29 01:55:00,0.68146,0.68181,0.68146,0.68169,114999998.0
2005-12-29 01:56:00,0.68182,0.68189,0.68175,0.68175,43800000.0
2005-12-29 01:57:00,0.68166,0.68197,0.68166,0.68189,115899999.0
2005-12-29 01:58:00,0.68184,0.68187,0.6818,0.68182,55100000.0
2005-12-29 01:59:00,0.68174,0.68186,0.68162,0.68162,72500000.0
2005-12-29 02:00:00,0.68168,0.6818,0.68168,0.68172,58600000.0
2005-12-29 02:01:00,0.68171,0.68171,0.68154,0.68157,67200001.0
2005-12-29 02:02:00,0.68157,0.68163,0.68149,0.68149,126200001.0
2005-12-29 02:03:00,0.68143,0.68162,0.68139,0.68139,65200000.0
2005-12-29 02:04:00,0.68135,0.68138,0.68131,0.68131,63000002.0
2005-12-29 02:05:00,0.68123,0.68123,0.68102,0.68113,119500000.0
2005-12-29 02:06:00,0.6811,0.68114,0.68099,0.68099,57000002.0
2005-12-29 02:07:00,0.68087,0.68107,0.68087,0.68092,103600000.0
2005-12-29 02:08:00,0.68085,0.681,0.68085,0.681,58900000.0
2005-12-29 02:09:00,0.68095,0.68095,0.6809,0.6809,94399998.0
2005-12-29 02:10:00,0.68095,0.68097,0.68085,0.68097,70100000.0
2005-12-29 02:11:00,0.68097,0.68101,0.68092,0.68093,46699999.0
2005-12-29 02:12:00,0.68083,0.68095,0.68083,0.68095,17500000.0
2005-12-29 02:13:00,0.68088,0.68104,0.68088,0.68095,38900000.0
2005-12-29 02:14:00,0.681,0.6811,0.681,0.681,141599999.0
2005-12-29 02:15:00,0.68095,0.6811,0.68095,0.68098,70100001.0
2005-12-29 02:16:00,0.68092,0.68111,0.68092,0.68108,100900000.0
2005-12-29 02:17:00,0.68108,0.6811,0.681,0.68103,52799999.0
2005-12-29 02:18:00,0.681,0.68113,0.681,0.68105,57700001.0
2005-12-29 02:19:00,0.681,0.68113,0.681,0.68105,58399999.0
2005-12-29 02:20:00,0.6811,0.6811,0.68091,0.68098,101500000.0
2005-12-29 02:21:00,0.68096,0.68097,0.6809,0.6809,65200000.0
2005-12-29 02:22:00,0.68081,0.68081,0.6806,0.68065,109099998.0
2005-12-29 02:23:00,0.6805,0.68068,0.68048,0.68048,132999997.0
2005-12-29 02:24:00,0.68045,0.68046,0.68032,0.68032,102400003.0
2005-12-29 02:25:00,0.68035,0.6804,0.6802,0.6803,48600000.0
2005-12-29 02:26:00,0.68032,0.68032,0.68009,0.68009,59699999.0
2005-12-29 02:27:00,0.68001,0.68001,0.67983,0.67983,118699998.0
2005-12-29 02:28:00,0.67995,0.68003,0.67995,0.68,93399999.0
2005-12-29 02:29:00,0.67998,0.68005,0.67991,0.67995,67699999.0
2005-12-29 02:30:00,0.68003,0.68003,0.67994,0.67997,48299999.0
2005-12-29 02:31:00,0.67995,0.68,0.67985,0.68,89300000.0
2005-12-29 02:32:00,0.67993,0.68017,0.67993,0.68017,40800000.0
2005-12-29 02:33:00,0.68028,0.68031,0.68022,0.68027,47000000.0
2005-12-29 02:34:00,0.68016,0.68026,0.68003,0.68018,107899999.0
2005-12-29 02:35:00,0.68018,0.68038,0.68018,0.68032,97900000.0
2005-12-29 02:36:00,0.68035,0.68042,0.68028,0.68028,104299998.0
2005-12-29 02:37:00,0.68038,0.68045,0.68036,0.68041,70500000.0
2005-12-29 02:38:00,0.68042,0.68042,0.6803,0.6803,78800000.0
2005-12-29 02:39:00,0.6803,0.68053,0.68028,0.68037,87900001.0
2005-12-29 02:40:00,0.6803,0.6804,0.68025,0.68035,116600001.0
2005-12-29 02:41:00,0.68035,0.68035,0.68023,0.68023,34300000.0
2005-12-29 02:42:00,0.68033,0.68033,0.68024,0.68025,81499998.0
2005-12-29 02:43:00,0.68022,0.68032,0.68022,0.68032,50199999.0
2005-12-29 02:44:00,0.68034,0.68036,0.68024,0.68027,85900000.0
2005-12-29 02:45:00,0.68029,0.6804,0.6802,0.6804,50999999.0
2005-12-29 02:46:00,0.6803,0.68037,0.68025,0.68025,75000000.0
2005-12-29 02:47:00,0.68025,0.68031,0.68025,0.68028,75900001.0
2005-12-29 02:48:00,0.68025,0.68025,0.6802,0.6802,44600002.0
2005-12-29 02:49:00,0.68025,0.68036,0.68025,0.68036,68100001.0
2005-12-29 02:50:00,0.68039,0.68039,0.68017,0.68018,79799998.0
2005-12-29 02:51:00,0.6802,0.68027,0.68012,0.68015,104300001.0
2005-12-29 02:52:00,0.68013,0.68027,0.68,0.68,136000000.0
2005-12-29 02:53:00,0.68,0.6801,0.68,0.6801,27900000.0
2005-12-29 02:54:00,0.67981,0.67981,0.67945,0.67945,19800000.0
2005-12-29 02:55:00,0.67914,0.67914,0.67894,0.67906,138300000.0
2005-12-29 02:56:00,0.67919,0.67949,0.67919,0.6794,99200000.0
2005-12-29 02:57:00,0.67933,0.67938,0.6793,0.67938,34599999.0
2005-12-29 02:58:00,0.67944,0.67956,0.67944,0.67948,119699997.0
2005-12-29 02:59:00,0.67958,0.67971,0.67958,0.6797,80599999.0
2005-12-29 03:00:00,0.67973,0.67979,0.67973,0.67978,47100000.0
2005-12-29 03:01:00,0.6798,0.67985,0.6797,0.67985,58799999.0
2005-12-29 03:02:00,0.67976,0.67983,0.67969,0.67983,125000000.0
2005-12-29 03:03:00,0.67987,0.67997,0.67981,0.67981,108899999.0
2005-12-29 03:04:00,0.6799,0.67993,0.6799,0.6799,98899999.0
2005-12-29 03:05:00,0.67985,0.68,0.67985,0.68,122599999.0
2005-12-29 03:06:00,0.6799,0.67995,0.6799,0.67995,48500000.0
2005-12-29 03:07:00,0.67997,0.67998,0.67994,0.67996,91600000.0
2005-12-29 03:08:00,0.67988,0.68004,0.67988,0.67993,127500000.0
2005-12-29 03:09:00,0.68002,0.68013,0.68002,0.68013,65299999.0
2005-12-29 03:10:00,0.67997,0.68003,0.67993,0.67993,87300001.0
2005-12-29 03:11:00,0.67993,0.68,0.67991,0.67992,61400000.0
2005-12-29 03:12:00,0.67998,0.68005,0.67985,0.67997,61900000.0
2005-12-29 03:13:00,0.67992,0.67998,0.67992,0.67992,93899999.0
2005-12-29 03:14:00,0.67987,0.67987,0.67978,0.67979,91500000.0
2005-12-29 03:15:00,0.67977,0.67982,0.67977,0.67979,107300002.0
2005-12-29 03:16:00,0.67982,0.67984,0.67972,0.67981,43100001.0
2005-12-29 03:17:00,0.67978,0.6798,0.67968,0.6797,76399999.0
2005-12-29 03:18:00,0.67978,0.67985,0.67975,0.6798,117100000.0
2005-12-29 03:19:00,0.67966,0.6799,0.67966,0.6797,91699999.0
2005-12-29 03:20:00,0.67971,0.67981,0.67965,0.6797,115700000.0
2005-12-29 03:21:00,0.6797,0.67975,0.6797,0.67975,31100000.0
2005-12-29 03:22:00,0.67965,0.67975,0.67965,0.6797,58400000.0
2005-12-29 03:23:00,0.67964,0.67964,0.67953,0.67953,72500000.0
2005-12-29 03:24:00,0.6795,0.6795,0.67939,0.6794,36000000.0
2005-12-29 03:25:00,0.67937,0.67939,0.67932,0.67935,54200000.0
2005-12-29 03:26:00,0.67939,0.67954,0.67935,0.67935,69100000.0
2005-12-29 03:27:00,0.67949,0.67953,0.67942,0.67953,64900000.0
2005-12-29 03:28:00,0.6795,0.67955,0.67945,0.67945,93400000.0
2005-12-29 03:29:00,0.67954,0.67971,0.67954,0.67971,34900000.0
2005-12-29 03:30:00,0.67975,0.67975,0.67965,0.67965,92800000.0
2005-12-29 03:31:00,0.6797,0.6798,0.67965,0.6798,152600003.0
2005-12-29 03:32:00,0.67975,0.67975,0.67965,0.67975,83499999.0
2005-12-29 03:33:00,0.67975,0.67975,0.67965,0.67965,99499998.0
2005-12-29 03:34:00,0.67965,0.67975,0.67965,0.6797,47999999.0
2005-12-29 03:35:00,0.6798,0.6798,0.6797,0.67975,112500000.0
2005-12-29 03:36:00,0.67954,0.67971,0.67954,0.6797,93300000.0
2005-12-29 03:37:00,0.67979,0.67989,0.67978,0.67985,132899997.0
2005-12-29 03:38:00,0.6799,0.67995,0.6799,0.67995,59299999.0
2005-12-29 03:39:00,0.67995,0.67995,0.67985,0.6799,85699997.0
2005-12-29 03:40:00,0.67985,0.67992,0.67985,0.67988,60700000.0
2005-12-29 03:41:00,0.67978,0.67992,0.67974,0.67992,79900000.0
2005-12-29 03:42:00,0.67985,0.68005,0.67985,0.68005,70600000.0
2005-12-29 03:43:00,0.67987,0.67987,0.6796,0.6796,52600000.0
2005-12-29 03:44:00,0.67951,0.67951,0.67942,0.67948,48200000.0
2005-12-29 03:45:00,0.6796,0.6796,0.6795,0.6795,27200000.0
2005-12-29 03:46:00,0.67957,0.67963,0.67938,0.67961,98199999.0
2005-12-29 03:47:00,0.67955,0.6796,0.67955,0.6796,27100000.0
2005-12-29 03:48:00,0.67955,0.67965,0.6795,0.67965,156500002.0
2005-12-29 03:49:00,0.67956,0.67963,0.67952,0.67957,102999997.0
2005-12-29 03:50:00,0.6795,0.67957,0.6795,0.67957,108700000.0
2005-12-29 03:51:00,0.67965,0.67965,0.6796,0.67965,131400002.0
2005-12-29 03:52:00,0.67965,0.67965,0.6796,0.67965,45300000.0
2005-12-29 03:53:00,0.67958,0.67961,0.67952,0.67952,61500000.0
2005-12-29 03:54:00,0.67945,0.67965,0.67945,0.67965,62100001.0
2005-12-29 03:55:00,0.67947,0.67947,0.67932,0.67942,83100000.0
2005-12-29 03:56:00,0.67935,0.67958,0.67935,0.67952,110900000.0
2005-12-29 03:57:00,0.67931,0.67956,0.67931,0.67956,63199999.0
2005-12-29 03:58:00,0.6796,0.67979,0.67954,0.67955,152999998.0
2005-12-29 03:59:00,0.6795,0.6796,0.6795,0.67955,73700000.0
2005-12-29 04:00:00,0.67959,0.67972,0.67959,0.67972,39800000.0
2005-12-29 04:01:00,0.67972,0.67982,0.6797,0.67982,35100000.0
2005-12-29 04:02:00,0.67992,0.67999,0.67992,0.67995,27700000.0
2005-12-29 04:03:00,0.67998,0.67998,0.67987,0.67987,206899999.0
2005-12-29 04:04:00,0.67988,0.67992,0.67982,0.67989,79500000.0
2005-12-29 04:05:00,0.67985,0.67995,0.67985,0.67993,113899999.0
2005-12-29 04:06:00,0.68,0.68011,0.67999,0.68,125800000.0
2005-12-29 04:07:00,0.68003,0.68005,0.68,0.68005,36000000.0
2005-12-29 04:08:00,0.68013,0.68013,0.67985,0.67991,109199999.0
2005-12-29 04:09:00,0.68,0.68005,0.68,0.68005,21500000.0
2005-12-29 04:10:00,0.68,0.6801,0.67995,0.68,79700000.0
2005-12-29 04:11:00,0.68004,0.68004,0.67993,0.67997,26600000.0
2005-12-29 04:12:00,0.67995,0.67995,0.67985,0.67993,86599999.0
2005-12-29 04:13:00,0.67995,0.67995,0.67988,0.67988,101900000.0
2005-12-29 04:14:00,0.67988,0.67988,0.6797,0.6797,91699999.0
2005-12-29 04:15:00,0.6798,0.6799,0.6798,0.67985,81300000.0
2005-12-29 04:16:00,0.67978,0.67987,0.67978,0.67987,116900002.0
2005-12-29 04:17:00,0.67993,0.67993,0.67977,0.67981,80300000.0
2005-12-29 04:18:00,0.67985,0.67985,0.6798,0.67985,117300002.0
2005-12-29 04:19:00,0.67975,0.67975,0.67975,0.67975,22400000.0
2005-12-29 04:20:00,0.67967,0.67967,0.67957,0.67957,19900000.0
2005-12-29 04:21:00,0.67959,0.67967,0.67947,0.67947,142000000.0
2005-12-29 04:22:00,0.67945,0.67957,0.67945,0.67945,112500001.0
2005-12-29 04:23:00,0.6795,0.6795,0.67945,0.6795,81300000.0
2005-12-29 04:24:00,0.6795,0.67955,0.67945,0.67945,82200001.0
2005-12-29 04:25:00,0.6796,0.6796,0.67955,0.67955,54000001.0
2005-12-29 04:26:00,0.6795,0.67955,0.67945,0.67945,58200000.0
2005-12-29 04:27:00,0.67953,0.67953,0.67939,0.67942,43900000.0
2005-12-29 04:28:00,0.67947,0.67947,0.67928,0.67935,144100000.0
2005-12-29 04:29:00,0.67933,0.67933,0.67929,0.67929,28800000.0
2005-12-29 04:30:00,0.67921,0.67936,0.67921,0.6793,106800000.0
2005-12-29 04:31:00,0.67925,0.6794,0.67925,0.6793,66500001.0
2005-12-29 04:32:00,0.67925,0.6794,0.67925,0.67933,95800000.0
2005-12-29 04:33:00,0.6793,0.67938,0.67928,0.67938,77900000.0
2005-12-29 04:34:00,0.67949,0.67949,0.67946,0.67946,45699999.0
2005-12-29 04:35:00,0.67943,0.67953,0.67935,0.67948,74800001.0
2005-12-29 04:36:00,0.6794,0.67945,0.67935,0.67943,99499998.0
2005-12-29 04:37:00,0.6794,0.6794,0.67935,0.67935,12000000.0
2005-12-29 04:38:00,0.67945,0.67945,0.67932,0.67945,67700000.0
2005-12-29 04:39:00,0.67945,0.6795,0.6794,0.67945,71400001.0
2005-12-29 04:40:00,0.67948,0.67952,0.67942,0.67942,56600000.0
2005-12-29 04:41:00,0.67945,0.67945,0.67935,0.6794,93400000.0
2005-12-29 04:42:00,0.67945,0.67945,0.67935,0.67943,110800001.0
2005-12-29 04:43:00,0.67936,0.67936,0.67927,0.67936,54599999.0
2005-12-29 04:44:00,0.6792,0.67927,0.67915,0.67915,157400003.0
2005-12-29 04:45:00,0.67912,0.67922,0.67908,0.67922,99100001.0
2005-12-29 04:46:00,0.67914,0.67917,0.67904,0.67905,149499998.0
2005-12-29 04:47:00,0.67908,0.67912,0.67903,0.67903,96699999.0
2005-12-29 04:48:00,0.67902,0.67912,0.67901,0.67912,86899999.0
2005-12-29 04:49:00,0.67915,0.6792,0.67905,0.6791,88599999.0
2005-12-29 04:50:00,0.67918,0.67925,0.67914,0.67925,102200000.0
2005-12-29 04:51:00,0.67922,0.67922,0.67905,0.67905,116800000.0
2005-12-29 04:52:00,0.67908,0.67911,0.67908,0.67908,26000000.0
2005-12-29 04:53:00,0.67895,0.67905,0.67895,0.67905,22400000.0
2005-12-29 04:54:00,0.679,0.67905,0.67895,0.67905,51800000.0
2005-12-29 04:55:00,0.67905,0.67905,0.67895,0.679,69300000.0
2005-12-29 04:56:00,0.67895,0.67907,0.67895,0.67903,84099999.0
2005-12-29 04:57:00,0.67907,0.67912,0.67885,0.67902,63400000.0
2005-12-29 04:58:00,0.67896,0.67907,0.67895,0.67895,70500000.0
2005-12-29 04:59:00,0.67904,0.67906,0.67887,0.67896,116199998.0
2005-12-29 05:00:00,0.67893,0.67893,0.67877,0.67881,62000001.0
2005-12-29 05:01:00,0.67877,0.67887,0.67862,0.67878,115300002.0
2005-12-29 05:02:00,0.67878,0.67889,0.67873,0.67873,62900001.0
2005-12-29 05:03:00,0.67867,0.67867,0.67841,0.67841,89200001.0
2005-12-29 05:04:00,0.6785,0.67868,0.6784,0.67851,137300000.0
2005-12-29 05:05:00,0.67848,0.67848,0.6783,0.6783,88499999.0
2005-12-29 05:06:00,0.67839,0.67841,0.67823,0.67831,86800000.0
2005-12-29 05:07:00,0.67836,0.67849,0.67833,0.67839,126400000.0
2005-12-29 05:08:00,0.67848,0.67857,0.67839,0.67848,99599998.0
2005-12-29 05:09:00,0.67855,0.67855,0.67845,0.67855,55600000.0
2005-12-29 05:10:00,0.67855,0.67855,0.67834,0.67845,94200001.0
2005-12-29 05:11:00,0.6785,0.67857,0.67845,0.67855,89399999.0
2005-12-29 05:12:00,0.6785,0.67856,0.67844,0.67844,48499998.0
2005-12-29 05:13:00,0.6784,0.67845,0.67827,0.6784,113000001.0
2005-12-29 05:14:00,0.6784,0.67853,0.67838,0.67853,77699999.0
2005-12-29 05:15:00,0.6785,0.6785,0.67845,0.67845,38300001.0
2005-12-29 05:16:00,0.67845,0.67855,0.67845,0.6785,74600000.0
2005-12-29 05:17:00,0.67853,0.67853,0.67839,0.67853,109800000.0
2005-12-29 05:18:00,0.67855,0.67855,0.67835,0.67845,80399999.0
2005-12-29 05:19:00,0.67851,0.67874,0.67847,0.67874,44200000.0
2005-12-29 05:20:00,0.6787,0.67875,0.67865,0.67865,51200000.0
2005-12-29 05:21:00,0.67875,0.67875,0.67858,0.67875,32700001.0
2005-12-29 05:22:00,0.67875,0.67887,0.67875,0.67887,26600000.0
2005-12-29 05:23:00,0.6788,0.6788,0.67873,0.67873,28799999.0
2005-12-29 05:24:00,0.67885,0.67885,0.67875,0.6788,98800001.0
2005-12-29 05:25:00,0.6787,0.67885,0.6787,0.67885,180199999.0
2005-12-29 05:26:00,0.6788,0.67883,0.67875,0.67883,70999999.0
2005-12-29 05:27:00,0.67883,0.67883,0.67865,0.6788,63600002.0
2005-12-29 05:28:00,0.67884,0.67884,0.6787,0.67877,57400000.0
2005-12-29 05:29:00,0.6787,0.67891,0.67864,0.67891,43500000.0
2005-12-29 05:30:00,0.67885,0.67885,0.6788,0.6788,75200000.0
2005-12-29 05:31:00,0.67882,0.67885,0.67875,0.67885,69399999.0
2005-12-29 05:32:00,0.6788,0.6789,0.67875,0.6788,84200000.0
2005-12-29 05:33:00,0.6789,0.679,0.67887,0.67894,82800000.0
2005-12-29 05:34:00,0.679,0.67903,0.67895,0.67903,135700000.0
2005-12-29 05:35:00,0.67908,0.67915,0.67907,0.67907,152100002.0
2005-12-29 05:36:00,0.67917,0.67917,0.67885,0.6791,72199999.0
2005-12-29 05:37:00,0.67915,0.67915,0.6791,0.6791,35000000.0
2005-12-29 05:38:00,0.6791,0.67915,0.67905,0.67915,82800001.0
2005-12-29 05:39:00,0.67908,0.67918,0.67908,0.67918,62299999.0
2005-12-29 05:40:00,0.67927,0.67934,0.67919,0.67928,97900002.0
2005-12-29 05:41:00,0.6793,0.67932,0.6793,0.6793,61600000.0
2005-12-29 05:42:00,0.67935,0.6794,0.67925,0.67935,66499999.0
2005-12-29 05:43:00,0.67925,0.67935,0.67925,0.67935,55600001.0
2005-12-29 05:44:00,0.67933,0.67935,0.6793,0.6793,56000001.0
2005-12-29 05:45:00,0.6793,0.67938,0.67922,0.67938,74899999.0
2005-12-29 05:46:00,0.6794,0.67945,0.6794,0.6794,40300000.0
2005-12-29 05:47:00,0.67934,0.67934,0.67904,0.67904,77300000.0
2005-12-29 05:48:00,0.6792,0.67933,0.67919,0.67933,77600000.0
2005-12-29 05:49:00,0.67935,0.67935,0.67925,0.67935,67700000.0
2005-12-29 05:50:00,0.6793,0.6794,0.67923,0.67923,80700000.0
2005-12-29 05:51:00,0.67935,0.67935,0.67925,0.67925,49500000.0
2005-12-29 05:52:00,0.67935,0.67935,0.67925,0.6793,116099997.0
2005-12-29 05:53:00,0.6793,0.6794,0.6793,0.6793,21500000.0
2005-12-29 05:54:00,0.6793,0.67945,0.6793,0.6793,43800001.0
2005-12-29 05:55:00,0.67933,0.67941,0.67927,0.67938,108500001.0
2005-12-29 05:56:00,0.67936,0.67937,0.67927,0.67937,56600000.0
2005-12-29 05:57:00,0.67935,0.6795,0.67935,0.67935,94000001.0
2005-12-29 05:58:00,0.6794,0.6794,0.6794,0.6794,27100000.0
2005-12-29 05:59:00,0.67955,0.67955,0.6794,0.67945,21900000.0
2005-12-29 06:00:00,0.67938,0.67938,0.67924,0.67935,98099999.0
2005-12-29 06:01:00,0.67948,0.6795,0.67935,0.6795,70600000.0
2005-12-29 06:02:00,0.67952,0.6796,0.67946,0.67953,69999998.0
2005-12-29 06:03:00,0.67952,0.67957,0.67952,0.67957,25400000.0
2005-12-29 06:04:00,0.67965,0.67965,0.67957,0.67957,88800002.0
2005-12-29 06:05:00,0.67968,0.67981,0.67967,0.67978,102800000.0
2005-12-29 06:06:00,0.6798,0.67982,0.67975,0.6798,77299999.0
2005-12-29 06:07:00,0.67983,0.67985,0.67975,0.67977,110300001.0
2005-12-29 06:08:00,0.6798,0.6799,0.6798,0.67985,59599999.0
2005-12-29 06:09:00,0.67981,0.67993,0.67975,0.67993,105599999.0
2005-12-29 06:10:00,0.67991,0.68,0.6798,0.67984,118900000.0
2005-12-29 06:11:00,0.67981,0.67991,0.67981,0.67991,10400000.0
2005-12-29 06:12:00,0.67996,0.6801,0.67989,0.67993,91600002.0
2005-12-29 06:13:00,0.67994,0.68013,0.67994,0.68013,39800000.0
2005-12-29 06:14:00,0.68021,0.68028,0.68021,0.68028,69300000.0
2005-12-29 06:15:00,0.68026,0.68039,0.68017,0.68039,67700001.0
2005-12-29 06:16:00,0.68039,0.6804,0.68015,0.6804,93899999.0
2005-12-29 06:17:00,0.68045,0.68047,0.68035,0.6804,86900000.0
2005-12-29 06:18:00,0.6803,0.68043,0.68028,0.6804,144100002.0
2005-12-29 06:19:00,0.68049,0.68053,0.68046,0.6805,118199999.0
2005-12-29 06:20:00,0.6805,0.68055,0.6805,0.68055,39800000.0
2005-12-29 06:21:00,0.6806,0.6806,0.68055,0.6806,54600000.0
2005-12-29 06:22:00,0.68055,0.68055,0.68053,0.68053,30700000.0
2005-12-29 06:23:00,0.68055,0.68055,0.6803,0.6805,72500001.0
2005-12-29 06:24:00,0.68053,0.68055,0.68045,0.6805,94400000.0
2005-12-29 06:25:00,0.6805,0.68057,0.68047,0.68047,44900000.0
2005-12-29 06:26:00,0.68047,0.68055,0.68047,0.6805,15700000.0
2005-12-29 06:27:00,0.68045,0.68045,0.68023,0.68023,139899999.0
2005-12-29 06:28:00,0.6802,0.68025,0.68015,0.68023,68399999.0
2005-12-29 06:29:00,0.6802,0.68025,0.6802,0.68025,52499999.0
2005-12-29 06:30:00,0.6802,0.68027,0.68015,0.68015,47800000.0
2005-12-29 06:31:00,0.68022,0.68028,0.68018,0.68028,71000000.0
2005-12-29 06:32:00,0.68035,0.68035,0.68025,0.68033,110699999.0
2005-12-29 06:33:00,0.68015,0.6804,0.68015,0.6804,96299998.0
2005-12-29 06:34:00,0.6803,0.68035,0.68027,0.68027,62500001.0
2005-12-29 06:35:00,0.68027,0.68035,0.68025,0.68035,99400000.0
2005-12-29 06:36:00,0.6802,0.68035,0.6802,0.68035,84900000.0
2005-12-29 06:37:00,0.6803,0.68035,0.6803,0.68035,37100000.0
2005-12-29 06:38:00,0.68032,0.68046,0.68032,0.68046,55800000.0
2005-12-29 06:39:00,0.68063,0.68063,0.68059,0.68063,35899999.0
2005-12-29 06:40:00,0.68057,0.68065,0.68057,0.6806,59900000.0
2005-12-29 06:41:00,0.6806,0.68065,0.68055,0.6806,51800000.0
2005-12-29 06:42:00,0.68049,0.68071,0.68049,0.6806,100900002.0
2005-12-29 06:43:00,0.6805,0.68055,0.68047,0.68055,70500000.0
2005-12-29 06:44:00,0.6805,0.68055,0.68045,0.68055,117799999.0
2005-12-29 06:45:00,0.6805,0.68055,0.6805,0.68055,56899999.0
2005-12-29 06:46:00,0.68057,0.68063,0.6805,0.68063,122300001.0
2005-12-29 06:47:00,0.68061,0.6807,0.68053,0.68058,135600000.0
2005-12-29 06:48:00,0.68061,0.68082,0.68059,0.68082,49400000.0
2005-12-29 06:49:00,0.6808,0.6808,0.6808,0.6808,48200001.0
2005-12-29 06:50:00,0.68083,0.68083,0.68073,0.68075,62700000.0
2005-12-29 06:51:00,0.68078,0.68078,0.6806,0.6806,89000000.0
2005-12-29 06:52:00,0.68056,0.68056,0.6802,0.68036,116499999.0
2005-12-29 06:53:00,0.6803,0.68038,0.6801,0.68023,76499999.0
2005-12-29 06:54:00,0.68023,0.68029,0.68023,0.68028,21500000.0
2005-12-29 06:55:00,0.6803,0.6804,0.6803,0.6803,136899998.0
2005-12-29 06:56:00,0.68035,0.68035,0.68025,0.6803,106600000.0
2005-12-29 06:57:00,0.68037,0.6806,0.68031,0.6806,77500000.0
2005-12-29 06:58:00,0.68044,0.68062,0.68044,0.6805,86499999.0
2005-12-29 06:59:00,0.6803,0.68045,0.6803,0.68045,26800000.0
2005-12-29 07:00:00,0.68035,0.68042,0.68035,0.68042,55500000.0
2005-12-29 07:01:00,0.68059,0.6809,0.68059,0.6809,31900000.0
2005-12-29 07:02:00,0.68099,0.68099,0.68073,0.68073,143499999.0
2005-12-29 07:03:00,0.68075,0.68075,0.6807,0.6807,48100000.0
2005-12-29 07:04:00,0.68057,0.68057,0.68052,0.68052,34800001.0
2005-12-29 07:05:00,0.68042,0.68052,0.68034,0.68052,74900001.0
2005-12-29 07:06:00,0.68053,0.68058,0.68045,0.68052,98999999.0
2005-12-29 07:07:00,0.68053,0.68053,0.68038,0.68042,105300000.0
2005-12-29 07:08:00,0.68048,0.68048,0.68025,0.68042,56800001.0
2005-12-29 07:09:00,0.68037,0.6805,0.68037,0.68044,65199999.0
2005-12-29 07:10:00,0.68047,0.68047,0.68043,0.68043,86100000.0
2005-12-29 07:11:00,0.68042,0.68057,0.68022,0.68047,84500000.0
2005-12-29 07:12:00,0.68042,0.6805,0.6804,0.68045,45400000.0
2005-12-29 07:13:00,0.68054,0.68054,0.68047,0.6805,99600000.0
2005-12-29 07:14:00,0.6805,0.6806,0.68045,0.6806,72600000.0
2005-12-29 07:15:00,0.68052,0.68053,0.68036,0.68041,48700000.0
2005-12-29 07:16:00,0.68043,0.68045,0.6804,0.6804,40500000.0
2005-12-29 07:17:00,0.6804,0.6804,0.6804,0.6804,36900000.0
2005-12-29 07:18:00,0.6804,0.68045,0.68035,0.68045,148599999.0
2005-12-29 07:19:00,0.68045,0.68045,0.68035,0.68035,20000000.0
2005-12-29 07:20:00,0.68045,0.68048,0.68042,0.68048,46200000.0
2005-12-29 07:21:00,0.6802,0.6802,0.68012,0.68012,60099999.0
2005-12-29 07:22:00,0.6801,0.68015,0.6801,0.68015,27999999.0
2005-12-29 07:23:00,0.6801,0.68017,0.68005,0.68015,63800000.0
2005-12-29 07:24:00,0.6801,0.6801,0.67995,0.67995,64600001.0
2005-12-29 07:25:00,0.6801,0.68015,0.68007,0.68015,86799999.0
2005-12-29 07:26:00,0.68006,0.68006,0.67993,0.67993,94199999.0
2005-12-29 07:27:00,0.67999,0.68021,0.67999,0.68021,58200000.0
2005-12-29 07:28:00,0.6802,0.68025,0.6802,0.68025,41799999.0
2005-12-29 07:29:00,0.68025,0.6803,0.68012,0.68025,133200000.0
2005-12-29 07:30:00,0.6802,0.68025,0.68015,0.68025,70799999.0
2005-12-29 07:31:00,0.6802,0.68025,0.68015,0.68025,71000000.0
2005-12-29 07:32:00,0.68028,0.68043,0.68022,0.68026,94700000.0
2005-12-29 07:33:00,0.68025,0.68034,0.6802,0.68027,110700001.0
2005-12-29 07:34:00,0.67996,0.68046,0.67996,0.68046,95099999.0
2005-12-29 07:35:00,0.68049,0.68068,0.68049,0.68049,71900000.0
2005-12-29 07:36:00,0.6805,0.68055,0.6805,0.68055,89399999.0
2005-12-29 07:37:00,0.68058,0.68065,0.68052,0.6806,106300001.0
2005-12-29 07:38:00,0.6807,0.68077,0.68065,0.6807,94400001.0
2005-12-29 07:39:00,0.68057,0.68082,0.68055,0.6808,94600002.0
2005-12-29 07:40:00,0.68082,0.68092,0.68076,0.68092,111599997.0
2005-12-29 07:41:00,0.68088,0.68088,0.68075,0.6808,33800000.0
2005-12-29 07:42:00,0.68075,0.68075,0.6807,0.68075,40500000.0
2005-12-29 07:43:00,0.68075,0.68075,0.68055,0.68055,173000001.0
2005-12-29 07:44:00,0.6807,0.6807,0.68065,0.6807,35100000.0
2005-12-29 07:45:00,0.6807,0.68075,0.68065,0.68065,126800000.0
2005-12-29 07:46:00,0.6807,0.68075,0.6807,0.6807,73799999.0
2005-12-29 07:47:00,0.68075,0.68075,0.68065,0.68073,63300000.0
2005-12-29 07:48:00,0.68075,0.68075,0.68055,0.68075,71800000.0
2005-12-29 07:49:00,0.6807,0.68075,0.68068,0.68075,120199998.0
2005-12-29 07:50:00,0.6807,0.68075,0.68055,0.68063,106400001.0
2005-12-29 07:51:00,0.68065,0.68077,0.68065,0.68065,130399999.0
2005-12-29 07:52:00,0.68073,0.68073,0.68065,0.68065,28600000.0
2005-12-29 07:53:00,0.68067,0.68075,0.68065,0.68065,83199999.0
2005-12-29 07:54:00,0.68067,0.68075,0.6806,0.68067,90500002.0
2005-12-29 07:55:00,0.6807,0.6807,0.68065,0.68065,31799999.0
2005-12-29 07:56:00,0.68078,0.68083,0.68073,0.68073,78700000.0
2005-12-29 07:57:00,0.68079,0.68082,0.68074,0.68078,96600001.0
2005-12-29 07:58:00,0.68075,0.68085,0.6807,0.6807,62300000.0
2005-12-29 07:59:00,0.68076,0.68076,0.68057,0.68057,93900000.0
2005-12-29 08:00:00,0.6804,0.68065,0.6804,0.68052,71500000.0
2005-12-29 08:01:00,0.68055,0.68055,0.68045,0.6805,113900000.0
2005-12-29 08:02:00,0.68055,0.68067,0.6805,0.68055,76400001.0
2005-12-29 08:03:00,0.68055,0.68055,0.6805,0.68055,105199999.0
2005-12-29 08:04:00,0.68055,0.68055,0.6805,0.6805,60900000.0
2005-12-29 08:05:00,0.68053,0.68055,0.68035,0.68035,85099999.0
2005-12-29 08:06:00,0.68045,0.6806,0.68045,0.68055,174900004.0
2005-12-29 08:07:00,0.68045,0.6806,0.68045,0.68055,74400000.0
2005-12-29 08:08:00,0.68056,0.68072,0.68049,0.68072,214299999.0
2005-12-29 08:09:00,0.68072,0.68072,0.68057,0.68057,32700000.0
2005-12-29 08:10:00,0.68065,0.6807,0.6806,0.6806,15200000.0
2005-12-29 08:11:00,0.68065,0.68075,0.68055,0.68063,106799998.0
2005-12-29 08:12:00,0.6805,0.68065,0.6805,0.68065,27300000.0
2005-12-29 08:13:00,0.6806,0.6807,0.6806,0.6807,61500000.0
2005-12-29 08:14:00,0.6806,0.6806,0.68055,0.68055,11700000.0
2005-12-29 08:15:00,0.68056,0.68061,0.68055,0.68055,39499999.0
2005-12-29 08:16:00,0.68055,0.68062,0.68051,0.68057,75900000.0
2005-12-29 08:17:00,0.68055,0.68055,0.68055,0.68055,10300000.0
2005-12-29 08:18:00,0.6805,0.68055,0.68047,0.68047,70999999.0
2005-12-29 08:19:00,0.68045,0.68055,0.68045,0.68047,66200000.0
2005-12-29 08:20:00,0.68055,0.6806,0.68045,0.6805,137799999.0
2005-12-29 08:21:00,0.68041,0.68065,0.68041,0.68065,72700000.0
2005-12-29 08:22:00,0.68067,0.68067,0.68051,0.68051,40900000.0
2005-12-29 08:23:00,0.68053,0.68054,0.68053,0.68053,28700000.0
2005-12-29 08:24:00,0.68064,0.68064,0.68053,0.68062,58099999.0
2005-12-29 08:25:00,0.68063,0.68063,0.68057,0.68057,17500000.0
2005-12-29 08:26:00,0.68075,0.68075,0.6807,0.6807,39100000.0
2005-12-29 08:27:00,0.68079,0.68083,0.6807,0.6807,59100000.0
2005-12-29 08:28:00,0.68064,0.68064,0.68043,0.68048,39900000.0
2005-12-29 08:29:00,0.68055,0.68055,0.68047,0.68047,38900000.0
2005-12-29 08:30:00,0.68051,0.68051,0.68025,0.68025,124700001.0
2005-12-29 08:31:00,0.68032,0.6804,0.68028,0.68038,96399999.0
2005-12-29 08:32:00,0.68049,0.68049,0.68046,0.68046,19100000.0
2005-12-29 08:33:00,0.68045,0.68055,0.68035,0.6805,84899999.0
2005-12-29 08:34:00,0.68063,0.68071,0.68062,0.68071,44900000.0
2005-12-29 08:35:00,0.68065,0.68065,0.68065,0.68065,53300001.0
2005-12-29 08:36:00,0.68061,0.68073,0.68048,0.68048,70000000.0
2005-12-29 08:37:00,0.68063,0.68063,0.68062,0.68062,30199999.0
2005-12-29 08:38:00,0.6806,0.6806,0.68055,0.68055,60599998.0
2005-12-29 08:39:00,0.68065,0.68084,0.68065,0.68079,85400000.0
2005-12-29 08:40:00,0.68082,0.68082,0.68072,0.68072,26200000.0
2005-12-29 08:41:00,0.68073,0.68087,0.68073,0.68075,70299998.0
2005-12-29 08:42:00,0.68097,0.68099,0.68069,0.68085,121899999.0
2005-12-29 08:43:00,0.68076,0.68088,0.68061,0.68074,96900001.0
2005-12-29 08:44:00,0.68081,0.68081,0.68058,0.68058,70099999.0
2005-12-29 08:45:00,0.6806,0.68065,0.6806,0.68065,27500000.0
2005-12-29 08:46:00,0.6807,0.6807,0.68055,0.6806,55499999.0
2005-12-29 08:47:00,0.68053,0.68053,0.68043,0.68043,58400000.0
2005-12-29 08:48:00,0.6803,0.6805,0.6803,0.6805,71200000.0
2005-12-29 08:49:00,0.68052,0.68052,0.68045,0.68045,3800000.0
2005-12-29 08:50:00,0.68047,0.68055,0.68043,0.68055,98500000.0
2005-12-29 08:51:00,0.68059,0.68066,0.68052,0.68055,70100000.0
2005-12-29 08:52:00,0.6806,0.6806,0.68047,0.68049,76200000.0
2005-12-29 08:53:00,0.68048,0.6805,0.68043,0.68045,105400000.0
2005-12-29 08:54:00,0.6805,0.68055,0.6805,0.6805,100399998.0
2005-12-29 08:55:00,0.68053,0.68055,0.68045,0.68055,68100000.0
2005-12-29 08:56:00,0.6805,0.68055,0.68025,0.6803,35500000.0
2005-12-29 08:57:00,0.68055,0.68055,0.6805,0.68052,18300000.0
2005-12-29 08:58:00,0.68057,0.68074,0.68055,0.68069,97199998.0
2005-12-29 08:59:00,0.68077,0.68083,0.68069,0.68083,73399999.0
2005-12-29 09:00:00,0.6808,0.68089,0.6808,0.68089,29700000.0
2005-12-29 09:01:00,0.68065,0.68065,0.68059,0.68061,47100000.0
2005-12-29 09:02:00,0.68052,0.68052,0.68042,0.68042,32300000.0
2005-12-29 09:03:00,0.6805,0.68055,0.68046,0.68055,119500001.0
2005-12-29 09:04:00,0.68055,0.68055,0.6804,0.68048,90400000.0
2005-12-29 09:05:00,0.68046,0.6807,0.68046,0.6807,32100000.0
2005-12-29 09:06:00,0.68062,0.68068,0.68062,0.68067,35900000.0
2005-12-29 09:07:00,0.68055,0.68055,0.68042,0.68042,53300001.0
2005-12-29 09:08:00,0.68058,0.68062,0.6805,0.6806,82400001.0
2005-12-29 09:09:00,0.68062,0.68065,0.68055,0.6806,113100000.0
2005-12-29 09:10:00,0.6806,0.68065,0.68045,0.68055,125500001.0
2005-12-29 09:11:00,0.68064,0.68069,0.68057,0.68069,62099999.0
2005-12-29 09:12:00,0.68064,0.68064,0.68049,0.68062,26200000.0
2005-12-29 09:13:00,0.68061,0.68061,0.68043,0.68043,78400001.0
2005-12-29 09:14:00,0.68047,0.68055,0.68044,0.68045,78500000.0
2005-12-29 09:15:00,0.6804,0.6805,0.6804,0.6804,93499999.0
2005-12-29 09:16:00,0.68045,0.68045,0.6804,0.68045,77800001.0
2005-12-29 09:17:00,0.6804,0.68045,0.6803,0.6803,104400002.0
2005-12-29 09:18:00,0.68041,0.68048,0.68039,0.68048,93200000.0
2005-12-29 09:19:00,0.6805,0.68055,0.6805,0.68055,54900000.0
2005-12-29 09:20:00,0.6805,0.68055,0.68045,0.68055,69999999.0
2005-12-29 09:21:00,0.68063,0.68083,0.68063,0.68068,72700001.0
2005-12-29 09:22:00,0.68075,0.68085,0.68075,0.68085,42700001.0
2005-12-29 09:23:00,0.68077,0.68106,0.68077,0.68102,90400000.0
2005-12-29 09:24:00,0.68087,0.68087,0.6806,0.68061,57800000.0
2005-12-29 09:25:00,0.68063,0.68063,0.6805,0.68061,93700000.0
2005-12-29 09:26:00,0.68064,0.68065,0.68055,0.68057,128200001.0
2005-12-29 09:27:00,0.68057,0.68058,0.68038,0.68038,53100000.0
2005-12-29 09:28:00,0.6804,0.68045,0.68035,0.68035,49200000.0
2005-12-29 09:29:00,0.6804,0.6804,0.6803,0.6804,47899999.0
2005-12-29 09:30:00,0.68059,0.68098,0.68059,0.68098,20800000.0
2005-12-29 09:31:00,0.6811,0.68118,0.6811,0.68118,42800000.0
2005-12-29 09:32:00,0.68101,0.68101,0.68074,0.68074,82600000.0
2005-12-29 09:33:00,0.6808,0.6809,0.68075,0.68085,85099999.0
2005-12-29 09:34:00,0.68082,0.68085,0.68075,0.68085,51899999.0
2005-12-29 09:35:00,0.68085,0.6809,0.68075,0.6809,76500000.0
2005-12-29 09:36:00,0.68075,0.6809,0.68075,0.6808,49400000.0
2005-12-29 09:37:00,0.68085,0.68085,0.68075,0.68075,98600001.0
2005-12-29 09:38:00,0.68087,0.68106,0.68079,0.68104,45500000.0
2005-12-29 09:39:00,0.68116,0.68124,0.68106,0.68119,117500001.0
2005-12-29 09:40:00,0.6812,0.68125,0.6812,0.6812,59800000.0
2005-12-29 09:41:00,0.68115,0.6813,0.68112,0.68122,104499999.0
2005-12-29 09:42:00,0.68119,0.68132,0.6811,0.6811,81100000.0
2005-12-29 09:43:00,0.68103,0.68117,0.68103,0.68115,98899999.0
2005-12-29 09:44:00,0.68118,0.68119,0.68112,0.68112,77999999.0
2005-12-29 09:45:00,0.68109,0.68121,0.68092,0.68121,98200000.0
2005-12-29 09:46:00,0.6812,0.6813,0.6812,0.6813,38300000.0
2005-12-29 09:47:00,0.68116,0.68124,0.68108,0.68124,94900000.0
2005-12-29 09:48:00,0.68115,0.68125,0.68115,0.6812,85400000.0
2005-12-29 09:49:00,0.6812,0.68128,0.6812,0.68122,55900000.0
2005-12-29 09:50:00,0.6812,0.68122,0.68115,0.6812,31100000.0
2005-12-29 09:51:00,0.6812,0.68122,0.68115,0.6812,66200000.0
2005-12-29 09:52:00,0.68119,0.68119,0.68116,0.68117,32400000.0
2005-12-29 09:53:00,0.68114,0.68116,0.68114,0.68116,28599999.0
2005-12-29 09:54:00,0.6812,0.68124,0.68112,0.68123,74300000.0
2005-12-29 09:55:00,0.68112,0.68129,0.68109,0.68118,54600000.0
2005-12-29 09:56:00,0.68121,0.68121,0.68109,0.68112,67000001.0
2005-12-29 09:57:00,0.68105,0.6812,0.68105,0.6812,65600000.0
2005-12-29 09:58:00,0.68107,0.68107,0.68093,0.68093,14700000.0
2005-12-29 09:59:00,0.6809,0.68095,0.6809,0.68095,45800001.0
2005-12-29 10:00:00,0.68092,0.68095,0.68085,0.68095,40500000.0
2005-12-29 10:01:00,0.68093,0.68095,0.68083,0.68085,110300000.0
2005-12-29 10:02:00,0.68084,0.68101,0.68084,0.68101,64800000.0
2005-12-29 10:03:00,0.68108,0.68117,0.68102,0.68107,91599999.0
2005-12-29 10:04:00,0.68111,0.68111,0.68095,0.68095,86000000.0
2005-12-29 10:05:00,0.68103,0.6812,0.68085,0.68085,75300000.0
2005-12-29 10:06:00,0.68115,0.68115,0.68102,0.68115,99400001.0
2005-12-29 10:07:00,0.6811,0.68115,0.68107,0.68112,102000000.0
2005-12-29 10:08:00,0.6811,0.68115,0.68105,0.68115,101199998.0
2005-12-29 10:09:00,0.68092,0.68131,0.68092,0.68126,127999999.0
2005-12-29 10:10:00,0.6812,0.68125,0.6812,0.68125,15900000.0
2005-12-29 10:11:00,0.68125,0.68125,0.6812,0.6812,22300000.0
2005-12-29 10:12:00,0.68112,0.68118,0.68112,0.68118,29500000.0
2005-12-29 10:13:00,0.6811,0.6812,0.6811,0.68115,103999999.0
2005-12-29 10:14:00,0.68122,0.68125,0.68122,0.68125,23800001.0
2005-12-29 10:15:00,0.68119,0.68119,0.68081,0.68117,58899999.0
2005-12-29 10:16:00,0.68133,0.68133,0.68113,0.68119,126400000.0
2005-12-29 10:17:00,0.68128,0.68129,0.68125,0.68129,50900000.0
2005-12-29 10:18:00,0.68123,0.68123,0.68093,0.68093,154700002.0
2005-12-29 10:19:00,0.68087,0.68108,0.68087,0.68107,71899999.0
2005-12-29 10:20:00,0.68108,0.68108,0.68097,0.68097,24700000.0
2005-12-29 10:21:00,0.68097,0.68101,0.68092,0.68092,58899999.0
2005-12-29 10:22:00,0.68082,0.68097,0.68082,0.6809,93899999.0
2005-12-29 10:23:00,0.68082,0.68084,0.68072,0.68075,146300001.0
2005-12-29 10:24:00,0.68082,0.68092,0.68082,0.68092,72600000.0
2005-12-29 10:25:00,0.68091,0.68098,0.68091,0.68095,74100000.0
2005-12-29 10:26:00,0.68094,0.68097,0.68087,0.68097,102300001.0
2005-12-29 10:27:00,0.68101,0.68101,0.68082,0.68094,82000002.0
2005-12-29 10:28:00,0.68095,0.68095,0.68085,0.68085,58300000.0
2005-12-29 10:29:00,0.68095,0.68095,0.6809,0.68093,34999999.0
2005-12-29 10:30:00,0.68095,0.68095,0.68085,0.68095,50700001.0
2005-12-29 10:31:00,0.6809,0.681,0.6809,0.68095,83500000.0
2005-12-29 10:32:00,0.68088,0.68088,0.6808,0.6808,43099999.0
2005-12-29 10:33:00,0.68082,0.68082,0.68072,0.68072,61300000.0
2005-12-29 10:34:00,0.68073,0.68092,0.68073,0.68092,72500002.0
2005-12-29 10:35:00,0.68095,0.68095,0.68087,0.68087,52000001.0
2005-12-29 10:36:00,0.681,0.68116,0.68095,0.68109,100200002.0
2005-12-29 10:37:00,0.68105,0.68122,0.68105,0.68122,91900002.0
2005-12-29 10:38:00,0.68115,0.68115,0.68108,0.68114,59800000.0
2005-12-29 10:39:00,0.68115,0.68137,0.68115,0.6812,90500000.0
2005-12-29 10:40:00,0.6813,0.6813,0.68115,0.68125,38300000.0
2005-12-29 10:41:00,0.68115,0.68125,0.68115,0.68125,95599999.0
2005-12-29 10:42:00,0.6813,0.6813,0.6812,0.6813,47700000.0
2005-12-29 10:43:00,0.6812,0.68125,0.6812,0.6812,130600002.0
2005-12-29 10:44:00,0.68125,0.68125,0.68115,0.68122,69200000.0
2005-12-29 10:45:00,0.68126,0.68137,0.68118,0.68137,129800000.0
2005-12-29 10:46:00,0.68132,0.68134,0.68123,0.68126,117400001.0
2005-12-29 10:47:00,0.68114,0.68144,0.68113,0.68126,115300000.0
2005-12-29 10:48:00,0.68113,0.68113,0.68106,0.68107,93900000.0
2005-12-29 10:49:00,0.68102,0.68102,0.68089,0.68089,74800000.0
2005-12-29 10:50:00,0.68097,0.68101,0.68092,0.681,76900000.0
2005-12-29 10:51:00,0.68072,0.68103,0.68072,0.68103,21600000.0
2005-12-29 10:52:00,0.68095,0.68098,0.6809,0.68098,96800001.0
2005-12-29 10:53:00,0.68097,0.68101,0.68091,0.68097,50200000.0
2005-12-29 10:54:00,0.68085,0.68095,0.68083,0.68095,65199998.0
2005-12-29 10:55:00,0.68095,0.68095,0.68095,0.68095,59800000.0
2005-12-29 10:56:00,0.68094,0.68101,0.68094,0.68097,38200000.0
2005-12-29 10:57:00,0.68102,0.68115,0.68102,0.68115,62300002.0
2005-12-29 10:58:00,0.68125,0.68133,0.68125,0.6813,87800000.0
2005-12-29 10:59:00,0.68128,0.68132,0.6812,0.6812,91600000.0
2005-12-29 11:00:00,0.68116,0.6814,0.68106,0.68128,147999999.0
2005-12-29 11:01:00,0.6812,0.68125,0.681,0.68125,106299999.0
2005-12-29 11:02:00,0.6812,0.68125,0.68099,0.68112,118400001.0
2005-12-29 11:03:00,0.6811,0.6812,0.681,0.68115,96799999.0
2005-12-29 11:04:00,0.68115,0.6812,0.68102,0.68102,76199999.0
2005-12-29 11:05:00,0.68117,0.68122,0.68107,0.68122,32500000.0
2005-12-29 11:06:00,0.68125,0.68144,0.68125,0.68132,92900000.0
2005-12-29 11:07:00,0.6814,0.68145,0.6814,0.68145,96499998.0
2005-12-29 11:08:00,0.6814,0.68145,0.6814,0.68143,41600000.0
2005-12-29 11:09:00,0.6814,0.68145,0.6814,0.68145,40600000.0
2005-12-29 11:10:00,0.6814,0.6815,0.68125,0.68145,55100000.0
2005-12-29 11:11:00,0.68143,0.68143,0.68135,0.68143,82400001.0
2005-12-29 11:12:00,0.68147,0.68158,0.68141,0.68154,69800000.0
2005-12-29 11:13:00,0.68148,0.68155,0.68145,0.6815,157099998.0
2005-12-29 11:14:00,0.6815,0.6816,0.6815,0.6815,116899998.0
2005-12-29 11:15:00,0.6815,0.6815,0.68136,0.68137,84400001.0
2005-12-29 11:16:00,0.68135,0.68135,0.68105,0.68134,104599998.0
2005-12-29 11:17:00,0.68135,0.6814,0.68119,0.6814,110800001.0
2005-12-29 11:18:00,0.68137,0.68137,0.68118,0.68118,98900000.0
2005-12-29 11:19:00,0.68103,0.68138,0.68103,0.68138,119599999.0
2005-12-29 11:20:00,0.68137,0.68138,0.6812,0.6812,60999999.0
2005-12-29 11:21:00,0.68108,0.68108,0.68095,0.68095,51500000.0
2005-12-29 11:22:00,0.68098,0.68122,0.68098,0.68122,104200000.0
2005-12-29 11:23:00,0.68131,0.68131,0.68109,0.68109,98100001.0
2005-12-29 11:24:00,0.68114,0.68127,0.68108,0.68113,132499998.0
2005-12-29 11:25:00,0.68107,0.68111,0.68095,0.6811,131600002.0
2005-12-29 11:26:00,0.6812,0.68125,0.68115,0.68115,54000000.0
2005-12-29 11:27:00,0.68115,0.6812,0.68115,0.6812,47000000.0
2005-12-29 11:28:00,0.68117,0.68117,0.68098,0.68105,104800003.0
2005-12-29 11:29:00,0.68109,0.68109,0.68085,0.68085,123800000.0
2005-12-29 11:30:00,0.6809,0.68095,0.6809,0.6809,37900000.0
2005-12-29 11:31:00,0.68095,0.681,0.6808,0.6808,100800000.0
2005-12-29 11:32:00,0.68085,0.68098,0.68085,0.68088,89499998.0
2005-12-29 11:33:00,0.68091,0.68109,0.68087,0.68109,100000002.0
2005-12-29 11:34:00,0.6811,0.6811,0.6809,0.68093,71699999.0
2005-12-29 11:35:00,0.68095,0.68095,0.6808,0.68095,62900001.0
2005-12-29 11:36:00,0.6809,0.68095,0.68083,0.68095,102500001.0
2005-12-29 11:37:00,0.68098,0.68098,0.68085,0.68085,39900000.0
2005-12-29 11:38:00,0.68097,0.68131,0.68097,0.68131,121100001.0
2005-12-29 11:39:00,0.68127,0.68127,0.68115,0.68115,149800000.0
2005-12-29 11:40:00,0.68101,0.6815,0.68101,0.6815,96300000.0
2005-12-29 11:41:00,0.68152,0.68178,0.68152,0.68177,119599998.0
2005-12-29 11:42:00,0.68172,0.68178,0.68163,0.68178,51800000.0
2005-12-29 11:43:00,0.68174,0.68174,0.68157,0.68157,135300000.0
2005-12-29 11:44:00,0.68161,0.68161,0.68147,0.68147,22400000.0
2005-12-29 11:45:00,0.68152,0.68162,0.68152,0.68152,83000001.0
2005-12-29 11:46:00,0.68148,0.6816,0.6814,0.6816,125899999.0
2005-12-29 11:47:00,0.68171,0.68171,0.6814,0.6814,119699998.0
2005-12-29 11:48:00,0.68134,0.68148,0.68134,0.68142,119599998.0
2005-12-29 11:49:00,0.68153,0.68153,0.68135,0.68146,119100000.0
2005-12-29 11:50:00,0.68145,0.6815,0.68135,0.68138,127900001.0
2005-12-29 11:51:00,0.68144,0.68153,0.68144,0.6815,57100000.0
2005-12-29 11:52:00,0.68155,0.68155,0.68145,0.68155,131599996.0
2005-12-29 11:53:00,0.68155,0.68155,0.68145,0.6815,64900000.0
2005-12-29 11:54:00,0.68158,0.68161,0.68155,0.68158,58600001.0
2005-12-29 11:55:00,0.6815,0.68158,0.6815,0.6815,52400000.0
2005-12-29 11:56:00,0.68148,0.68151,0.68147,0.68147,32600000.0
2005-12-29 11:57:00,0.68142,0.68151,0.68142,0.68148,73100000.0
2005-12-29 11:58:00,0.68152,0.68152,0.68138,0.6814,120699999.0
2005-12-29 11:59:00,0.68145,0.68153,0.68145,0.68153,56500001.0
2005-12-29 12:00:00,0.68156,0.68157,0.68138,0.68142,103800001.0
2005-12-29 12:01:00,0.68134,0.68142,0.68126,0.68132,120100000.0
2005-12-29 12:02:00,0.6813,0.68143,0.68126,0.68133,106200000.0
2005-12-29 12:03:00,0.68132,0.68132,0.68125,0.6813,92799999.0
2005-12-29 12:04:00,0.6813,0.6813,0.68116,0.68127,117000001.0
2005-12-29 12:05:00,0.68129,0.68131,0.68124,0.68124,67800000.0
2005-12-29 12:06:00,0.68119,0.68133,0.68119,0.68133,123100000.0
2005-12-29 12:07:00,0.68127,0.68135,0.68121,0.68121,136099997.0
2005-12-29 12:08:00,0.68117,0.68129,0.68117,0.68127,105200000.0
2005-12-29 12:09:00,0.68133,0.68133,0.68125,0.68127,42300000.0
2005-12-29 12:10:00,0.6812,0.68125,0.6811,0.68125,85700001.0
2005-12-29 12:11:00,0.68126,0.68135,0.68126,0.68128,70199999.0
2005-12-29 12:12:00,0.68121,0.6813,0.68121,0.68123,62100000.0
2005-12-29 12:13:00,0.6812,0.68125,0.68118,0.68122,84800000.0
2005-12-29 12:14:00,0.68125,0.68125,0.6812,0.6812,72699999.0
2005-12-29 12:15:00,0.68117,0.68124,0.68107,0.68108,102100003.0
2005-12-29 12:16:00,0.681,0.68107,0.68099,0.68099,45800000.0
2005-12-29 12:17:00,0.6809,0.68092,0.68083,0.68089,53200000.0
2005-12-29 12:18:00,0.68091,0.68091,0.68052,0.68052,55600000.0
2005-12-29 12:19:00,0.68047,0.68051,0.68042,0.68042,73200000.0
2005-12-29 12:20:00,0.68049,0.68049,0.68036,0.68036,116300000.0
2005-12-29 12:21:00,0.68024,0.68041,0.68018,0.68041,87300000.0
2005-12-29 12:22:00,0.68037,0.68037,0.68023,0.68034,97500000.0
2005-12-29 12:23:00,0.68022,0.6803,0.68018,0.6802,81200000.0
2005-12-29 12:24:00,0.68017,0.68025,0.68013,0.68013,110199998.0
2005-12-29 12:25:00,0.68012,0.68023,0.68009,0.68023,67300000.0
2005-12-29 12:26:00,0.68025,0.68027,0.68015,0.6802,82700001.0
2005-12-29 12:27:00,0.68021,0.68031,0.68021,0.68031,34300000.0
2005-12-29 12:28:00,0.68027,0.68029,0.68009,0.68022,121999998.0
2005-12-29 12:29:00,0.6802,0.6802,0.6802,0.6802,24400000.0
2005-12-29 12:30:00,0.68013,0.68016,0.6801,0.6801,74999999.0
2005-12-29 12:31:00,0.68018,0.68028,0.68001,0.6802,61800000.0
2005-12-29 12:32:00,0.6803,0.6803,0.68017,0.6802,104000000.0
2005-12-29 12:33:00,0.68022,0.68022,0.68009,0.6801,66099999.0
2005-12-29 12:34:00,0.68021,0.68031,0.68018,0.68028,116700001.0
2005-12-29 12:35:00,0.68034,0.68049,0.68034,0.68046,67200001.0
2005-12-29 12:36:00,0.68039,0.68048,0.68023,0.68045,75600000.0
2005-12-29 12:37:00,0.68042,0.68057,0.68042,0.68047,83400000.0
2005-12-29 12:38:00,0.68055,0.68057,0.6803,0.68055,84300000.0
2005-12-29 12:39:00,0.68051,0.68051,0.68033,0.68037,98000000.0
2005-12-29 12:40:00,0.68026,0.68028,0.67992,0.68028,106600000.0
2005-12-29 12:41:00,0.68029,0.68029,0.68028,0.68028,10500000.0
2005-12-29 12:42:00,0.68033,0.68035,0.6803,0.6803,63900000.0
2005-12-29 12:43:00,0.68033,0.68033,0.6803,0.68032,43000000.0
2005-12-29 12:44:00,0.68025,0.68035,0.68025,0.6803,22300000.0
2005-12-29 12:45:00,0.68035,0.68035,0.68035,0.68035,19100000.0
2005-12-29 12:46:00,0.68035,0.68035,0.6803,0.6803,13600000.0
2005-12-29 12:47:00,0.68035,0.68035,0.68035,0.68035,39200000.0
2005-12-29 12:48:00,0.68035,0.68035,0.68027,0.6803,110200001.0
2005-12-29 12:49:00,0.68033,0.68035,0.6803,0.6803,35099999.0
2005-12-29 12:50:00,0.68025,0.6804,0.68025,0.68025,97200000.0
2005-12-29 12:51:00,0.6804,0.6804,0.68025,0.6803,79000000.0
2005-12-29 12:52:00,0.68025,0.6804,0.68015,0.6803,73399999.0
2005-12-29 12:53:00,0.68025,0.68035,0.68025,0.6803,85399999.0
2005-12-29 12:54:00,0.68043,0.68043,0.68031,0.68037,125400000.0
2005-12-29 12:55:00,0.68027,0.68046,0.68019,0.6804,162199999.0
2005-12-29 12:56:00,0.6805,0.6805,0.6804,0.6804,116499997.0
2005-12-29 12:57:00,0.6804,0.6804,0.6804,0.6804,28800000.0
2005-12-29 12:58:00,0.68045,0.68045,0.68035,0.6804,91500000.0
2005-12-29 12:59:00,0.68043,0.68043,0.68037,0.68037,21500000.0
2005-12-29 13:00:00,0.68037,0.68045,0.68037,0.6804,48700000.0
2005-12-29 13:01:00,0.68053,0.68068,0.68053,0.68057,56200000.0
2005-12-29 13:02:00,0.6805,0.6806,0.6805,0.68055,153099999.0
2005-12-29 13:03:00,0.6804,0.6804,0.68013,0.68026,56699999.0
2005-12-29 13:04:00,0.68018,0.68019,0.68012,0.68012,106700001.0
2005-12-29 13:05:00,0.6801,0.68015,0.6801,0.68015,27199999.0
2005-12-29 13:06:00,0.6801,0.68015,0.68005,0.68007,76899999.0
2005-12-29 13:07:00,0.6799,0.68015,0.6799,0.68015,83100000.0
2005-12-29 13:08:00,0.67995,0.68015,0.6799,0.6799,111299999.0
2005-12-29 13:09:00,0.68015,0.68015,0.68002,0.68002,97800000.0
2005-12-29 13:10:00,0.6801,0.68015,0.68005,0.68005,90700000.0
2005-12-29 13:11:00,0.68005,0.6802,0.68005,0.68005,122900001.0
2005-12-29 13:12:00,0.68015,0.68015,0.68005,0.68015,64099999.0
2005-12-29 13:13:00,0.6801,0.68015,0.6801,0.68015,132999999.0
2005-12-29 13:14:00,0.68007,0.68013,0.68007,0.6801,36800000.0
2005-12-29 13:15:00,0.68015,0.68015,0.6801,0.68015,101999999.0
2005-12-29 13:16:00,0.68015,0.68015,0.68005,0.68005,22400000.0
2005-12-29 13:17:00,0.68005,0.68016,0.68005,0.68015,42400000.0
2005-12-29 13:18:00,0.68015,0.68033,0.68012,0.68012,90899998.0
2005-12-29 13:19:00,0.68018,0.68018,0.68011,0.68018,16500000.0
2005-12-29 13:20:00,0.68005,0.6802,0.68005,0.68012,45000000.0
2005-12-29 13:21:00,0.68013,0.68015,0.68005,0.68005,53099999.0
2005-12-29 13:22:00,0.68017,0.68019,0.68013,0.68019,56500001.0
2005-12-29 13:23:00,0.68025,0.68027,0.68015,0.68025,129099997.0
2005-12-29 13:24:00,0.6802,0.68035,0.6801,0.6801,107299998.0
2005-12-29 13:25:00,0.68025,0.68025,0.6802,0.6802,70900001.0
2005-12-29 13:26:00,0.68027,0.68033,0.68008,0.68033,128600001.0
2005-12-29 13:27:00,0.68045,0.68063,0.68045,0.68052,79600000.0
2005-12-29 13:28:00,0.68062,0.68085,0.68062,0.68085,55400000.0
2005-12-29 13:29:00,0.6809,0.68095,0.68085,0.6809,115300001.0
2005-12-29 13:30:00,0.68085,0.68095,0.68085,0.68095,84400000.0
2005-12-29 13:31:00,0.6809,0.681,0.68085,0.681,55899999.0
2005-12-29 13:32:00,0.68095,0.68095,0.68088,0.68088,64899999.0
2005-12-29 13:33:00,0.68095,0.68095,0.6809,0.6809,122999997.0
2005-12-29 13:34:00,0.68085,0.68095,0.68085,0.6809,94800001.0
2005-12-29 13:35:00,0.68093,0.68095,0.68076,0.68079,94599999.0
2005-12-29 13:36:00,0.6808,0.68085,0.68075,0.6808,98400000.0
2005-12-29 13:37:00,0.68087,0.68096,0.68081,0.6809,121400001.0
2005-12-29 13:38:00,0.68094,0.68111,0.68094,0.68111,53400000.0
2005-12-29 13:39:00,0.68113,0.68113,0.68101,0.68101,99299999.0
2005-12-29 13:40:00,0.681,0.68105,0.68095,0.68105,69900001.0
2005-12-29 13:41:00,0.68108,0.68128,0.68101,0.68128,181800000.0
2005-12-29 13:42:00,0.68125,0.6814,0.6812,0.6812,73400000.0
2005-12-29 13:43:00,0.68104,0.68122,0.68104,0.68122,83199999.0
2005-12-29 13:44:00,0.68131,0.68131,0.68104,0.68113,163800002.0
2005-12-29 13:45:00,0.6811,0.68122,0.68104,0.68122,116999998.0
2005-12-29 13:46:00,0.6812,0.68125,0.68115,0.6812,109099999.0
2005-12-29 13:47:00,0.68122,0.68129,0.6812,0.68123,101400003.0
2005-12-29 13:48:00,0.68119,0.68133,0.68119,0.68129,71299999.0
2005-12-29 13:49:00,0.68137,0.68137,0.6812,0.6812,90300001.0
2005-12-29 13:50:00,0.68128,0.68132,0.68121,0.68132,31100000.0
2005-12-29 13:51:00,0.68125,0.68141,0.68124,0.68141,83199999.0
2005-12-29 13:52:00,0.68145,0.68145,0.6813,0.6814,91300001.0
2005-12-29 13:53:00,0.68145,0.68145,0.68132,0.6814,96300001.0
2005-12-29 13:54:00,0.68149,0.68176,0.68149,0.68176,70300000.0
2005-12-29 13:55:00,0.68177,0.68185,0.68173,0.68174,75500000.0
2005-12-29 13:56:00,0.6817,0.68175,0.68165,0.68165,26300000.0
2005-12-29 13:57:00,0.68174,0.68174,0.6815,0.6815,87000001.0
2005-12-29 13:58:00,0.68145,0.68145,0.6814,0.6814,37500000.0
2005-12-29 13:59:00,0.68134,0.68145,0.68128,0.68128,67200000.0
2005-12-29 14:00:00,0.68122,0.68124,0.68097,0.68121,77299999.0
2005-12-29 14:01:00,0.6813,0.68135,0.68125,0.6813,123800001.0
2005-12-29 14:02:00,0.68135,0.68135,0.68125,0.6813,29800001.0
2005-12-29 14:03:00,0.68135,0.6814,0.68128,0.6813,50000000.0
2005-12-29 14:04:00,0.68133,0.68137,0.68123,0.68137,71899999.0
2005-12-29 14:05:00,0.68137,0.68144,0.6813,0.68143,91400000.0
2005-12-29 14:06:00,0.68147,0.68154,0.68138,0.68153,93799998.0
2005-12-29 14:07:00,0.68155,0.68158,0.6815,0.68158,63800000.0
2005-12-29 14:08:00,0.68144,0.68164,0.68142,0.68164,74000000.0
2005-12-29 14:09:00,0.68165,0.68165,0.68155,0.68155,105300000.0
2005-12-29 14:10:00,0.68162,0.68162,0.6815,0.6815,63000001.0
2005-12-29 14:11:00,0.6815,0.6815,0.68145,0.68145,33300000.0
2005-12-29 14:12:00,0.68145,0.68155,0.68145,0.68152,34200000.0
2005-12-29 14:13:00,0.6815,0.68155,0.6814,0.6815,51400000.0
2005-12-29 14:14:00,0.68147,0.68149,0.68137,0.68141,96400001.0
2005-12-29 14:15:00,0.68144,0.68153,0.68144,0.68153,36700000.0
2005-12-29 14:16:00,0.68143,0.68153,0.68137,0.68137,67800000.0
2005-12-29 14:17:00,0.68142,0.68148,0.68142,0.68148,20799999.0
2005-12-29 14:18:00,0.6815,0.6816,0.68145,0.68155,99700000.0
2005-12-29 14:19:00,0.6815,0.6816,0.68145,0.68155,76599999.0
2005-12-29 14:20:00,0.6815,0.68155,0.6815,0.68155,54900000.0
2005-12-29 14:21:00,0.68145,0.6815,0.68145,0.6815,30700000.0
2005-12-29 14:22:00,0.68145,0.6816,0.68145,0.6815,57900000.0
2005-12-29 14:23:00,0.6815,0.68155,0.68145,0.68145,40600000.0
2005-12-29 14:24:00,0.68153,0.68153,0.68135,0.68135,83699999.0
2005-12-29 14:25:00,0.68138,0.6815,0.68135,0.6814,81200000.0
2005-12-29 14:26:00,0.68138,0.68145,0.68138,0.68145,38600000.0
2005-12-29 14:27:00,0.68142,0.68147,0.6814,0.6814,107000003.0
2005-12-29 14:28:00,0.6814,0.6814,0.6814,0.6814,18300000.0
2005-12-29 14:29:00,0.68139,0.68143,0.68128,0.68133,67000000.0
2005-12-29 14:30:00,0.68135,0.68138,0.68125,0.68135,106600001.0
2005-12-29 14:31:00,0.6813,0.6813,0.68114,0.68114,77100001.0
2005-12-29 14:32:00,0.68113,0.68133,0.68113,0.68133,113200000.0
2005-12-29 14:33:00,0.68145,0.68145,0.68138,0.68138,51000000.0
2005-12-29 14:34:00,0.68151,0.68161,0.68142,0.68159,57600001.0
2005-12-29 14:35:00,0.6815,0.68155,0.6815,0.6815,58100000.0
2005-12-29 14:36:00,0.68155,0.68155,0.6815,0.6815,76199998.0
2005-12-29 14:37:00,0.68152,0.68152,0.68141,0.68142,35000000.0
2005-12-29 14:38:00,0.68147,0.68158,0.68147,0.68158,31100000.0
2005-12-29 14:39:00,0.68155,0.68166,0.68155,0.68159,97700000.0
2005-12-29 14:40:00,0.68155,0.68155,0.68145,0.68152,77699999.0
2005-12-29 14:41:00,0.6815,0.68155,0.68142,0.6815,99000000.0
2005-12-29 14:42:00,0.68152,0.68162,0.68149,0.68159,120500001.0
2005-12-29 14:43:00,0.6815,0.68155,0.68142,0.68155,21900000.0
2005-12-29 14:44:00,0.68145,0.6816,0.68145,0.6816,56899999.0
2005-12-29 14:45:00,0.6815,0.68155,0.6815,0.68155,105100001.0
2005-12-29 14:46:00,0.68156,0.68165,0.68156,0.6816,77200000.0
2005-12-29 14:47:00,0.68158,0.6817,0.68155,0.6816,132800001.0
2005-12-29 14:48:00,0.68165,0.68165,0.68165,0.68165,121600002.0
2005-12-29 14:49:00,0.68165,0.68165,0.6816,0.6816,83000000.0
2005-12-29 14:50:00,0.6816,0.68165,0.6816,0.68165,27100001.0
2005-12-29 14:51:00,0.6816,0.68165,0.6815,0.68165,64000001.0
2005-12-29 14:52:00,0.6816,0.68165,0.68155,0.68155,56499999.0
2005-12-29 14:53:00,0.68165,0.68165,0.68145,0.68145,27000000.0
2005-12-29 14:54:00,0.6816,0.6817,0.68155,0.68165,78900000.0
2005-12-29 14:55:00,0.6816,0.6817,0.6816,0.68163,51700000.0
2005-12-29 14:56:00,0.6816,0.6817,0.6816,0.6817,57100002.0
2005-12-29 14:57:00,0.68165,0.6817,0.68163,0.68165,70100001.0
2005-12-29 14:58:00,0.68155,0.68165,0.68155,0.68155,85399998.0
2005-12-29 14:59:00,0.68165,0.68165,0.6816,0.6816,44200000.0
2005-12-29 15:00:00,0.6816,0.68165,0.68155,0.6816,86800000.0
2005-12-29 15:01:00,0.6816,0.6817,0.68157,0.68165,79600000.0
2005-12-29 15:02:00,0.68168,0.68168,0.68155,0.68155,59200000.0
2005-12-29 15:03:00,0.6816,0.68165,0.68155,0.68163,85100000.0
2005-12-29 15:04:00,0.68158,0.6816,0.68153,0.68157,67499999.0
2005-12-29 15:05:00,0.6815,0.68155,0.68145,0.6815,54700000.0
2005-12-29 15:06:00,0.68149,0.68149,0.68126,0.68126,130600000.0
2005-12-29 15:07:00,0.68121,0.68121,0.68106,0.68106,38200000.0
2005-12-29 15:08:00,0.68099,0.68111,0.6809,0.68093,130999998.0
2005-12-29 15:09:00,0.68118,0.68127,0.68118,0.68126,43999999.0
2005-12-29 15:10:00,0.68135,0.6814,0.6813,0.6813,92400000.0
2005-12-29 15:11:00,0.68126,0.68139,0.68126,0.68137,62500000.0
2005-12-29 15:12:00,0.68148,0.68152,0.68144,0.6815,110800000.0
2005-12-29 15:13:00,0.68145,0.68145,0.68134,0.68136,65200000.0
2005-12-29 15:14:00,0.68131,0.68131,0.681,0.68127,84700000.0
2005-12-29 15:15:00,0.68132,0.68143,0.68129,0.68141,52799999.0
2005-12-29 15:16:00,0.68132,0.68147,0.68132,0.68146,100600000.0
2005-12-29 15:17:00,0.6814,0.68155,0.6814,0.68155,14900000.0
2005-12-29 15:18:00,0.68142,0.68142,0.68125,0.68125,56500000.0
2005-12-29 15:19:00,0.68135,0.68135,0.6813,0.68135,121900000.0
2005-12-29 15:20:00,0.68139,0.68152,0.68135,0.68152,46600000.0
2005-12-29 15:21:00,0.68155,0.68155,0.6815,0.6815,80000000.0
2005-12-29 15:22:00,0.68155,0.68155,0.68155,0.68155,18500000.0
2005-12-29 15:23:00,0.68151,0.68151,0.6813,0.6813,111199999.0
2005-12-29 15:24:00,0.68109,0.68143,0.68109,0.68143,144999999.0
2005-12-29 15:25:00,0.68145,0.68145,0.68135,0.68137,130000000.0
2005-12-29 15:26:00,0.68133,0.68141,0.68124,0.68132,117400002.0
2005-12-29 15:27:00,0.68123,0.68135,0.68123,0.6813,75900001.0
2005-12-29 15:28:00,0.68126,0.68144,0.68124,0.68126,85500001.0
2005-12-29 15:29:00,0.68126,0.68139,0.68124,0.6813,93399999.0
2005-12-29 15:30:00,0.68128,0.68128,0.68115,0.68119,48400000.0
2005-12-29 15:31:00,0.68126,0.68127,0.68113,0.68113,28300000.0
2005-12-29 15:32:00,0.6811,0.68125,0.6811,0.68119,36000000.0
2005-12-29 15:33:00,0.68131,0.68134,0.68131,0.68134,43000000.0
2005-12-29 15:34:00,0.68131,0.68145,0.68131,0.68145,79500002.0
2005-12-29 15:35:00,0.68142,0.68152,0.68142,0.68143,94599999.0
2005-12-29 15:36:00,0.68136,0.68143,0.68132,0.68132,84699998.0
2005-12-29 15:37:00,0.68133,0.6814,0.6813,0.6813,33500000.0
2005-12-29 15:38:00,0.68159,0.68159,0.68159,0.68159,23900000.0
2005-12-29 15:39:00,0.6817,0.68175,0.68165,0.68175,161999998.0
2005-12-29 15:40:00,0.68175,0.6818,0.68155,0.68155,102099999.0
2005-12-29 15:41:00,0.68166,0.68166,0.6814,0.6814,87200001.0
2005-12-29 15:42:00,0.6813,0.6814,0.68125,0.6813,36600000.0
2005-12-29 15:43:00,0.68135,0.68135,0.68125,0.6813,52900000.0
2005-12-29 15:44:00,0.68135,0.68135,0.68133,0.68133,53199999.0
2005-12-29 15:45:00,0.6813,0.6813,0.6813,0.6813,22300000.0
2005-12-29 15:46:00,0.68135,0.68145,0.68122,0.68122,43499999.0
2005-12-29 15:47:00,0.6813,0.6814,0.6813,0.6814,57500000.0
2005-12-29 15:48:00,0.6814,0.68145,0.68135,0.6814,55000000.0
2005-12-29 15:49:00,0.68135,0.6815,0.68135,0.6815,58700000.0
2005-12-29 15:50:00,0.68137,0.68137,0.68133,0.68133,65700003.0
2005-12-29 15:51:00,0.68133,0.68135,0.68125,0.68135,39000000.0
2005-12-29 15:52:00,0.68126,0.68142,0.68126,0.68138,85599999.0
2005-12-29 15:53:00,0.68132,0.68145,0.68129,0.68145,83399999.0
2005-12-29 15:54:00,0.6815,0.6815,0.6814,0.6814,40600001.0
2005-12-29 15:55:00,0.6814,0.68148,0.68135,0.68135,43800000.0
2005-12-29 15:56:00,0.68145,0.68155,0.68145,0.68148,81700000.0
2005-12-29 15:57:00,0.68145,0.68145,0.68135,0.68135,70100000.0
2005-12-29 15:58:00,0.68145,0.68145,0.68145,0.68145,15900000.0
2005-12-29 15:59:00,0.6814,0.68145,0.68135,0.68145,41400000.0
2005-12-29 16:00:00,0.68135,0.68142,0.68135,0.6814,54000000.0
2005-12-29 16:01:00,0.68142,0.68145,0.68135,0.6814,61900001.0
2005-12-29 16:02:00,0.6814,0.6814,0.68135,0.68135,70000000.0
2005-12-29 16:03:00,0.68141,0.68141,0.68131,0.68131,23200000.0
2005-12-29 16:04:00,0.68133,0.68135,0.68125,0.68135,79700002.0
2005-12-29 16:05:00,0.68125,0.6813,0.68125,0.6813,27999999.0
2005-12-29 16:06:00,0.68138,0.68139,0.68132,0.68137,99400002.0
2005-12-29 16:07:00,0.68124,0.6813,0.68123,0.6813,110999998.0
2005-12-29 16:08:00,0.68138,0.68141,0.68133,0.68133,99500000.0
2005-12-29 16:09:00,0.68125,0.68139,0.68125,0.68136,53400000.0
2005-12-29 16:10:00,0.68125,0.68135,0.68125,0.68135,32700000.0
2005-12-29 16:11:00,0.68128,0.68141,0.68127,0.68138,78700000.0
2005-12-29 16:12:00,0.68149,0.68162,0.68149,0.68156,74200000.0
2005-12-29 16:13:00,0.6815,0.68155,0.68145,0.68145,69800000.0
2005-12-29 16:14:00,0.6815,0.6816,0.6815,0.6815,38300000.0
2005-12-29 16:15:00,0.68145,0.68155,0.68145,0.68153,152500000.0
2005-12-29 16:16:00,0.6816,0.6816,0.68128,0.68133,87300000.0
2005-12-29 16:17:00,0.68138,0.68159,0.68138,0.68148,151100000.0
2005-12-29 16:18:00,0.68147,0.68153,0.68138,0.68142,110100003.0
2005-12-29 16:19:00,0.6814,0.68145,0.68125,0.68135,130100000.0
2005-12-29 16:20:00,0.6814,0.6815,0.68137,0.6815,39899999.0
2005-12-29 16:21:00,0.68138,0.68145,0.68129,0.68145,100000000.0
2005-12-29 16:22:00,0.68149,0.68149,0.68143,0.68143,120999999.0
2005-12-29 16:23:00,0.68135,0.68142,0.68135,0.6814,51200000.0
2005-12-29 16:24:00,0.68144,0.68144,0.68126,0.6813,66400001.0
2005-12-29 16:25:00,0.6813,0.68138,0.68128,0.68135,83600001.0
2005-12-29 16:26:00,0.68126,0.68143,0.68126,0.68143,93400000.0
2005-12-29 16:27:00,0.6814,0.68145,0.68136,0.68136,68000000.0
2005-12-29 16:28:00,0.68111,0.68147,0.68111,0.68139,64900000.0
2005-12-29 16:29:00,0.68133,0.68143,0.68123,0.68143,109699997.0
2005-12-29 16:30:00,0.68145,0.68158,0.68139,0.68139,66200000.0
2005-12-29 16:31:00,0.68138,0.68148,0.68135,0.68146,151100001.0
2005-12-29 16:32:00,0.68151,0.68151,0.68127,0.68127,118400000.0
2005-12-29 16:33:00,0.68134,0.68143,0.68126,0.68142,137099998.0
2005-12-29 16:34:00,0.68134,0.68134,0.68115,0.68115,85599999.0
2005-12-29 16:35:00,0.6812,0.68125,0.6811,0.6812,80100003.0
2005-12-29 16:36:00,0.68117,0.68138,0.68115,0.68138,88600001.0
2005-12-29 16:37:00,0.68135,0.68142,0.68133,0.68133,31600000.0
2005-12-29 16:38:00,0.68145,0.68151,0.68141,0.68147,111500001.0
2005-12-29 16:39:00,0.6815,0.6815,0.6815,0.6815,20700000.0
2005-12-29 16:40:00,0.68148,0.68162,0.6814,0.68149,96200002.0
2005-12-29 16:41:00,0.68149,0.68149,0.68134,0.68142,81200002.0
2005-12-29 16:42:00,0.68145,0.68145,0.68145,0.68145,20300001.0
2005-12-29 16:43:00,0.6814,0.68143,0.68133,0.68133,72400000.0
2005-12-29 16:44:00,0.68133,0.68134,0.68123,0.68123,85200000.0
2005-12-29 16:45:00,0.68135,0.68135,0.68125,0.68125,81300000.0
2005-12-29 16:46:00,0.68135,0.68135,0.68128,0.68132,132600002.0
2005-12-29 16:47:00,0.68133,0.68133,0.68118,0.6812,116099997.0
2005-12-29 16:48:00,0.68124,0.68125,0.68113,0.68119,109100002.0
2005-12-29 16:49:00,0.6811,0.6811,0.6811,0.6811,19900000.0
2005-12-29 16:50:00,0.6811,0.6811,0.68107,0.6811,39099999.0
2005-12-29 16:51:00,0.68117,0.68117,0.681,0.681,124700000.0
2005-12-29 16:52:00,0.68118,0.68123,0.68112,0.68119,96100000.0
2005-12-29 16:53:00,0.6812,0.68125,0.6812,0.68122,65399999.0
2005-12-29 16:54:00,0.68115,0.68126,0.68112,0.68118,189900001.0
2005-12-29 16:55:00,0.68116,0.68135,0.68115,0.68132,101800000.0
2005-12-29 16:56:00,0.68132,0.68132,0.68125,0.68125,78800001.0
2005-12-29 16:57:00,0.68123,0.68123,0.68109,0.68117,45700000.0
2005-12-29 16:58:00,0.68117,0.68133,0.68117,0.68131,81100000.0
2005-12-29 16:59:00,0.68123,0.68143,0.68111,0.68135,78100002.0
2005-12-29 17:00:00,0.68136,0.68163,0.68135,0.68158,111200001.0
2005-12-29 17:01:00,0.68158,0.68207,0.68158,0.68195,106000000.0
2005-12-29 17:02:00,0.68177,0.68177,0.68154,0.68158,33100000.0
2005-12-29 17:03:00,0.68136,0.68163,0.68136,0.68158,71300000.0
2005-12-29 17:04:00,0.68161,0.68173,0.6816,0.68173,85900001.0
2005-12-29 17:05:00,0.6819,0.68202,0.6819,0.68202,29400001.0
2005-12-29 17:06:00,0.68206,0.68209,0.68182,0.68198,88200001.0
2005-12-29 17:07:00,0.68207,0.68217,0.68207,0.68217,84799998.0
2005-12-29 17:08:00,0.68225,0.6823,0.6821,0.6822,112799998.0
2005-12-29 17:09:00,0.68223,0.68223,0.68209,0.68214,64200000.0
2005-12-29 17:10:00,0.68203,0.68203,0.68187,0.68187,54400002.0
2005-12-29 17:11:00,0.68167,0.68198,0.68167,0.68196,60100000.0
2005-12-29 17:12:00,0.682,0.68203,0.68189,0.6819,111599999.0
2005-12-29 17:13:00,0.68193,0.68203,0.6819,0.6819,102999998.0
2005-12-29 17:14:00,0.6818,0.682,0.6818,0.682,97300000.0
2005-12-29 17:15:00,0.68202,0.68202,0.68185,0.68185,87900000.0
2005-12-29 17:16:00,0.6819,0.68205,0.6819,0.68195,80500001.0
2005-12-29 17:17:00,0.68188,0.68228,0.68188,0.68226,75100000.0
2005-12-29 17:18:00,0.68232,0.68232,0.68217,0.68218,138700000.0
2005-12-29 17:19:00,0.68215,0.68215,0.682,0.682,52700000.0
2005-12-29 17:20:00,0.68215,0.68217,0.68205,0.6821,53200000.0
2005-12-29 17:21:00,0.68205,0.68225,0.68205,0.68225,82900001.0
2005-12-29 17:22:00,0.68225,0.68233,0.68225,0.68233,67200000.0
2005-12-29 17:23:00,0.68225,0.68225,0.68213,0.68225,68999999.0
2005-12-29 17:24:00,0.68228,0.68232,0.68224,0.68228,48000000.0
2005-12-29 17:25:00,0.6822,0.68233,0.68219,0.68233,66799999.0
2005-12-29 17:26:00,0.68229,0.68229,0.68214,0.68214,36200000.0
2005-12-29 17:27:00,0.68225,0.68225,0.6821,0.6821,104400000.0
2005-12-29 17:28:00,0.68214,0.68216,0.68207,0.6821,97800000.0
2005-12-29 17:29:00,0.6822,0.68229,0.68213,0.68219,99300001.0
2005-12-29 17:30:00,0.68215,0.6822,0.6821,0.6821,120200001.0
2005-12-29 17:31:00,0.68205,0.6822,0.68205,0.6821,79299999.0
2005-12-29 17:32:00,0.68212,0.68221,0.68207,0.68207,63300000.0
2005-12-29 17:33:00,0.68207,0.68207,0.68178,0.68178,47099999.0
2005-12-29 17:34:00,0.68183,0.68206,0.68183,0.68201,70300000.0
2005-12-29 17:35:00,0.68192,0.68192,0.68175,0.68175,53599999.0
2005-12-29 17:36:00,0.68175,0.68186,0.68174,0.68178,83400001.0
2005-12-29 17:37:00,0.68178,0.68178,0.68175,0.68175,57300000.0
2005-12-29 17:38:00,0.68191,0.68191,0.68175,0.68175,31900000.0
2005-12-29 17:39:00,0.6817,0.6818,0.6817,0.6818,54400001.0
2005-12-29 17:40:00,0.68165,0.68175,0.68165,0.68165,44700000.0
2005-12-29 17:41:00,0.68168,0.6817,0.68168,0.6817,14300000.0
2005-12-29 17:42:00,0.6817,0.68175,0.68165,0.6817,45400000.0
2005-12-29 17:43:00,0.68175,0.68175,0.68162,0.6817,68300001.0
2005-12-29 17:44:00,0.68179,0.68192,0.68179,0.68192,47700000.0
2005-12-29 17:45:00,0.68197,0.68203,0.6818,0.682,82900001.0
2005-12-29 17:46:00,0.68201,0.68202,0.68192,0.68199,160399998.0
2005-12-29 17:47:00,0.68181,0.68218,0.68181,0.68218,32000000.0
2005-12-29 17:48:00,0.68223,0.68223,0.68213,0.68217,129199998.0
2005-12-29 17:49:00,0.68214,0.68221,0.68212,0.68213,117800001.0
2005-12-29 17:50:00,0.68206,0.6822,0.68206,0.68215,99599999.0
2005-12-29 17:51:00,0.68209,0.68214,0.68196,0.68196,97000001.0
2005-12-29 17:52:00,0.68202,0.68213,0.68202,0.68213,24800000.0
2005-12-29 17:53:00,0.68223,0.68228,0.6822,0.68228,112799999.0
2005-12-29 17:54:00,0.6822,0.68241,0.6822,0.68241,71800000.0
2005-12-29 17:55:00,0.68237,0.6825,0.6823,0.6825,93500000.0
2005-12-29 17:56:00,0.68245,0.68255,0.68242,0.68243,93200000.0
2005-12-29 17:57:00,0.68243,0.68243,0.68228,0.68233,127300001.0
2005-12-29 17:58:00,0.68241,0.68247,0.68227,0.68227,82800000.0
2005-12-29 17:59:00,0.68225,0.68245,0.68218,0.6822,135799997.0
2005-12-29 18:00:00,0.68215,0.68223,0.68189,0.68189,60500001.0
2005-12-29 18:01:00,0.68181,0.6819,0.68181,0.68182,121600000.0
2005-12-29 18:02:00,0.68185,0.68185,0.68175,0.6818,57300000.0
2005-12-29 18:03:00,0.6818,0.68185,0.68175,0.68183,233600001.0
2005-12-29 18:04:00,0.68182,0.68191,0.6818,0.68187,238700002.0
2005-12-29 18:05:00,0.68195,0.68205,0.68182,0.68182,309499998.0
2005-12-29 18:06:00,0.68192,0.68206,0.68192,0.68201,116199999.0
2005-12-29 18:07:00,0.682,0.6821,0.68195,0.682,244900001.0
2005-12-29 18:08:00,0.68197,0.68209,0.68197,0.68209,74900000.0
2005-12-29 18:09:00,0.68217,0.68224,0.68199,0.68224,194600000.0
2005-12-29 18:10:00,0.68218,0.68218,0.68208,0.68211,134399999.0
2005-12-29 18:11:00,0.6821,0.6821,0.6821,0.6821,43399998.0
2005-12-29 18:12:00,0.6822,0.6822,0.68205,0.6821,83100001.0
2005-12-29 18:13:00,0.68211,0.68211,0.68199,0.68199,21600000.0
2005-12-29 18:14:00,0.68198,0.68204,0.68196,0.68204,76700000.0
2005-12-29 18:15:00,0.682,0.6821,0.682,0.68205,134499998.0
2005-12-29 18:16:00,0.682,0.682,0.68177,0.68177,328699998.0
2005-12-29 18:17:00,0.68176,0.68186,0.68174,0.68181,143600001.0
2005-12-29 18:18:00,0.68175,0.68195,0.68175,0.68183,318199999.0
2005-12-29 18:19:00,0.6818,0.68195,0.68173,0.68175,255599999.0
2005-12-29 18:20:00,0.68176,0.68192,0.68176,0.68192,121900002.0
2005-12-29 18:21:00,0.6819,0.68195,0.6819,0.68195,195600001.0
2005-12-29 18:22:00,0.6819,0.68195,0.68185,0.6819,123400002.0
2005-12-29 18:23:00,0.68188,0.68195,0.68185,0.68195,312299999.0
2005-12-29 18:24:00,0.68195,0.68205,0.68185,0.68195,273599997.0
2005-12-29 18:25:00,0.68194,0.68202,0.68188,0.68188,153499999.0
2005-12-29 18:26:00,0.68185,0.68195,0.68185,0.68195,104399999.0
2005-12-29 18:27:00,0.68189,0.68191,0.68178,0.68187,242699999.0
2005-12-29 18:28:00,0.68182,0.68193,0.68174,0.68188,193700001.0
2005-12-29 18:29:00,0.68188,0.6819,0.68176,0.68179,206299998.0
2005-12-29 18:30:00,0.68172,0.68175,0.68165,0.68175,45500000.0
2005-12-29 18:31:00,0.68169,0.68169,0.68158,0.6816,200099997.0
2005-12-29 18:32:00,0.68159,0.68159,0.68127,0.68138,55800000.0
2005-12-29 18:33:00,0.68149,0.68154,0.68142,0.68143,214000001.0
2005-12-29 18:34:00,0.68148,0.6815,0.6814,0.68143,127100001.0
2005-12-29 18:35:00,0.6814,0.6814,0.68124,0.68125,125099999.0
2005-12-29 18:36:00,0.68127,0.68127,0.68115,0.68118,131700000.0
2005-12-29 18:37:00,0.6812,0.68147,0.6812,0.68147,75600000.0
2005-12-29 18:38:00,0.6815,0.68155,0.68143,0.68147,128700002.0
2005-12-29 18:39:00,0.68143,0.68158,0.68143,0.68155,400099996.0
2005-12-29 18:40:00,0.68155,0.68155,0.6814,0.68153,95799999.0
2005-12-29 18:41:00,0.6814,0.68155,0.6813,0.68133,213399998.0
2005-12-29 18:42:00,0.6814,0.68145,0.68135,0.68145,118400000.0
2005-12-29 18:43:00,0.6814,0.68158,0.68125,0.68145,689500000.0
2005-12-29 18:44:00,0.68145,0.68148,0.68133,0.68143,266900001.0
2005-12-29 18:45:00,0.6815,0.6815,0.68124,0.68139,471500005.0
2005-12-29 18:46:00,0.68142,0.68152,0.68142,0.68148,135700000.0
2005-12-29 18:47:00,0.6815,0.68155,0.6815,0.68155,193799999.0
2005-12-29 18:48:00,0.68151,0.68151,0.6813,0.6813,129800000.0
2005-12-29 18:49:00,0.6813,0.6815,0.6813,0.68145,100100000.0
2005-12-29 18:50:00,0.68145,0.68145,0.68135,0.68143,120300000.0
2005-12-29 18:51:00,0.68135,0.6815,0.68135,0.6815,94199999.0
2005-12-29 18:52:00,0.68146,0.68146,0.68121,0.68123,95300001.0
2005-12-29 18:53:00,0.68125,0.68151,0.68125,0.68151,67000000.0
2005-12-29 18:54:00,0.68155,0.68155,0.6815,0.6815,40700000.0
2005-12-29 18:55:00,0.68158,0.68158,0.68145,0.6815,163599997.0
2005-12-29 18:56:00,0.68152,0.68155,0.6815,0.6815,134500000.0
2005-12-29 18:57:00,0.68152,0.68155,0.68145,0.6815,52499999.0
2005-12-29 18:58:00,0.68154,0.682,0.68154,0.682,73499998.0
2005-12-29 18:59:00,0.68188,0.6819,0.68153,0.68159,162800000.0
2005-12-29 19:00:00,0.68158,0.68184,0.6815,0.68184,107399998.0
2005-12-29 19:01:00,0.68192,0.68192,0.6818,0.68182,66100000.0
2005-12-29 19:02:00,0.68192,0.68198,0.68184,0.68198,102700000.0
2005-12-29 19:03:00,0.68195,0.68205,0.68195,0.68195,209699998.0
2005-12-29 19:04:00,0.68195,0.6821,0.6819,0.6819,127299999.0
2005-12-29 19:05:00,0.6819,0.68205,0.6819,0.68205,73900001.0
2005-12-29 19:06:00,0.68205,0.68207,0.68195,0.682,207900001.0
2005-12-29 19:07:00,0.68208,0.68217,0.68196,0.68205,211300000.0
2005-12-29 19:08:00,0.68215,0.6822,0.68208,0.68208,135800000.0
2005-12-29 19:09:00,0.6821,0.6821,0.68195,0.68203,112199999.0
2005-12-29 19:10:00,0.68205,0.68212,0.68205,0.68208,90899999.0
2005-12-29 19:11:00,0.68205,0.68215,0.68205,0.6821,117500002.0
2005-12-29 19:12:00,0.68204,0.68217,0.68204,0.68217,42300000.0
2005-12-29 19:13:00,0.68214,0.68218,0.68207,0.68212,75900000.0
2005-12-29 19:14:00,0.68215,0.68215,0.6821,0.6821,50300000.0
2005-12-29 19:15:00,0.68211,0.6822,0.6821,0.6821,97300000.0
2005-12-29 19:16:00,0.68205,0.68215,0.68205,0.68215,39500000.0
2005-12-29 19:17:00,0.6821,0.68215,0.68195,0.68207,90500000.0
2005-12-29 19:18:00,0.6821,0.68215,0.68208,0.68215,72500000.0
2005-12-29 19:19:00,0.68205,0.68215,0.68205,0.68215,31500000.0
2005-12-29 19:20:00,0.68219,0.68227,0.68214,0.68215,106599999.0
2005-12-29 19:21:00,0.6822,0.68225,0.6821,0.6822,126400000.0
2005-12-29 19:22:00,0.6822,0.68225,0.6822,0.68225,101699999.0
2005-12-29 19:23:00,0.68214,0.68228,0.68214,0.68228,99499999.0
2005-12-29 19:24:00,0.68235,0.68237,0.6823,0.6823,116200000.0
2005-12-29 19:25:00,0.68233,0.68233,0.68217,0.68223,70500000.0
2005-12-29 19:26:00,0.68208,0.6821,0.68204,0.68207,64300000.0
2005-12-29 19:27:00,0.68205,0.68217,0.68186,0.68203,184899999.0
2005-12-29 19:28:00,0.68225,0.68225,0.68205,0.68205,119700000.0
2005-12-29 19:29:00,0.68202,0.68207,0.68194,0.68194,99199998.0
2005-12-29 19:30:00,0.68191,0.68192,0.68183,0.68192,89299999.0
2005-12-29 19:31:00,0.68198,0.68198,0.6818,0.68195,89000000.0
2005-12-29 19:32:00,0.68195,0.68205,0.68185,0.6819,176700001.0
2005-12-29 19:33:00,0.68185,0.68195,0.68185,0.68195,53500000.0
2005-12-29 19:34:00,0.68191,0.68191,0.6817,0.6817,161700001.0
2005-12-29 19:35:00,0.68165,0.6817,0.68155,0.68165,212699999.0
2005-12-29 19:36:00,0.68163,0.68168,0.68155,0.6816,211899999.0
2005-12-29 19:37:00,0.6816,0.68165,0.68158,0.68158,85499999.0
2005-12-29 19:38:00,0.68165,0.68165,0.68158,0.6816,53100000.0
2005-12-29 19:39:00,0.68165,0.68168,0.68158,0.6816,208999996.0
2005-12-29 19:40:00,0.68168,0.68168,0.6816,0.6816,97199998.0
2005-12-29 19:41:00,0.68165,0.68175,0.68165,0.68165,54400000.0
2005-12-29 19:42:00,0.68162,0.68168,0.68157,0.68157,72000000.0
2005-12-29 19:43:00,0.6816,0.68165,0.68155,0.68157,50499999.0
2005-12-29 19:44:00,0.68169,0.68178,0.68152,0.68178,162899999.0
2005-12-29 19:45:00,0.68179,0.68186,0.68173,0.68177,70899999.0
2005-12-29 19:46:00,0.68183,0.6819,0.68175,0.68185,88799999.0
2005-12-29 19:47:00,0.68185,0.68185,0.6818,0.6818,57999999.0
2005-12-29 19:48:00,0.68175,0.68185,0.68175,0.6818,86500000.0
2005-12-29 19:49:00,0.68184,0.68215,0.6818,0.6818,140599999.0
2005-12-29 19:50:00,0.68194,0.68201,0.68187,0.68192,117099999.0
2005-12-29 19:51:00,0.68195,0.682,0.6819,0.68195,155300002.0
2005-12-29 19:52:00,0.68195,0.682,0.68185,0.68195,144800001.0
2005-12-29 19:53:00,0.68194,0.68194,0.68172,0.68172,124300001.0
2005-12-29 19:54:00,0.68173,0.6819,0.68173,0.6819,157300000.0
2005-12-29 19:55:00,0.68185,0.68195,0.68185,0.68195,259299996.0
2005-12-29 19:56:00,0.68193,0.682,0.68188,0.6819,311099996.0
2005-12-29 19:57:00,0.68193,0.68195,0.68185,0.6819,139099998.0
2005-12-29 19:58:00,0.68192,0.68192,0.68177,0.68187,150599996.0
2005-12-29 19:59:00,0.6819,0.68195,0.68185,0.68185,138299999.0
2005-12-29 20:00:00,0.68187,0.68197,0.68185,0.6819,329399998.0
2005-12-29 20:01:00,0.6819,0.68195,0.68183,0.68193,128899996.0
2005-12-29 20:02:00,0.68195,0.68195,0.6819,0.6819,81900000.0
2005-12-29 20:03:00,0.682,0.682,0.6819,0.68197,94600000.0
2005-12-29 20:04:00,0.68195,0.682,0.68185,0.68195,104199999.0
2005-12-29 20:05:00,0.68197,0.682,0.68185,0.68188,114500001.0
2005-12-29 20:06:00,0.682,0.682,0.68185,0.68195,255799999.0
2005-12-29 20:07:00,0.68195,0.68197,0.68185,0.68185,83600000.0
2005-12-29 20:08:00,0.6819,0.68195,0.6819,0.68192,89700000.0
2005-12-29 20:09:00,0.68195,0.682,0.6817,0.6819,153000001.0
2005-12-29 20:10:00,0.68185,0.68195,0.68185,0.68195,145999999.0
2005-12-29 20:11:00,0.6819,0.68192,0.6819,0.68192,67000001.0
2005-12-29 20:12:00,0.68195,0.68195,0.68185,0.6819,63500000.0
2005-12-29 20:13:00,0.68198,0.682,0.68165,0.6819,35900000.0
2005-12-29 20:14:00,0.68198,0.682,0.6819,0.682,132200000.0
2005-12-29 20:15:00,0.6819,0.68195,0.6819,0.68195,56600000.0
2005-12-29 20:16:00,0.68195,0.68205,0.68185,0.68185,456499998.0
2005-12-29 20:17:00,0.68182,0.68197,0.68182,0.68195,261600004.0
2005-12-29 20:18:00,0.68192,0.68195,0.68187,0.68195,64200001.0
2005-12-29 20:19:00,0.68195,0.68195,0.6819,0.68195,135099999.0
2005-12-29 20:20:00,0.682,0.682,0.68185,0.6819,47900000.0
2005-12-29 20:21:00,0.68192,0.682,0.6819,0.68195,56200000.0
2005-12-29 20:22:00,0.68195,0.68195,0.6819,0.68195,111599999.0
2005-12-29 20:23:00,0.68195,0.682,0.68185,0.682,97800000.0
2005-12-29 20:24:00,0.68195,0.68195,0.68165,0.68195,95999999.0
2005-12-29 20:25:00,0.68195,0.68197,0.68185,0.6819,123199999.0
2005-12-29 20:26:00,0.68195,0.682,0.68185,0.6819,56299999.0
2005-12-29 20:27:00,0.6819,0.68195,0.6819,0.68195,96099998.0
2005-12-29 20:28:00,0.68195,0.68195,0.6819,0.68195,38900000.0
2005-12-29 20:29:00,0.68195,0.682,0.6819,0.68195,160300001.0
2005-12-29 20:30:00,0.68195,0.682,0.68185,0.68195,300699999.0
2005-12-29 20:31:00,0.68198,0.68198,0.68185,0.68195,189299999.0
2005-12-29 20:32:00,0.68185,0.68195,0.68185,0.68192,80899999.0
2005-12-29 20:33:00,0.6819,0.68197,0.68185,0.68188,115699999.0
2005-12-29 20:34:00,0.68195,0.68195,0.68188,0.68195,82900000.0
2005-12-29 20:35:00,0.68195,0.68195,0.68185,0.6819,59100001.0
2005-12-29 20:36:00,0.6819,0.68205,0.6818,0.68185,157700001.0
2005-12-29 20:37:00,0.68188,0.68205,0.68185,0.6819,231500000.0
2005-12-29 20:38:00,0.6819,0.68193,0.68185,0.6819,164799999.0
2005-12-29 20:39:00,0.6819,0.68195,0.6819,0.68195,113400000.0
2005-12-29 20:40:00,0.6819,0.682,0.68185,0.6819,189000002.0
2005-12-29 20:41:00,0.6819,0.68195,0.68185,0.68195,152399999.0
2005-12-29 20:42:00,0.6819,0.68195,0.68183,0.6819,46100000.0
2005-12-29 20:43:00,0.6819,0.682,0.6819,0.6819,99699999.0
2005-12-29 20:44:00,0.68185,0.68195,0.68185,0.68195,27800000.0
2005-12-29 20:45:00,0.6819,0.68195,0.68183,0.68185,62300000.0
2005-12-29 20:46:00,0.68195,0.68195,0.68183,0.68183,51699999.0
2005-12-29 20:47:00,0.6819,0.68195,0.6819,0.68192,46900000.0
2005-12-29 20:48:00,0.68185,0.68195,0.68185,0.68185,67199999.0
2005-12-29 20:49:00,0.68185,0.68195,0.6818,0.6819,156899997.0
2005-12-29 20:50:00,0.6819,0.68193,0.68183,0.68185,151399999.0
2005-12-29 20:51:00,0.68185,0.68195,0.68185,0.6819,99399999.0
2005-12-29 20:52:00,0.6819,0.682,0.68185,0.68185,111800001.0
2005-12-29 20:53:00,0.68195,0.682,0.68188,0.6819,344799998.0
2005-12-29 20:54:00,0.6819,0.68195,0.68185,0.68195,203200002.0
2005-12-29 20:55:00,0.6819,0.6819,0.68185,0.68185,14000000.0
2005-12-29 20:56:00,0.68188,0.682,0.68165,0.68193,112700001.0
2005-12-29 20:57:00,0.6819,0.682,0.68175,0.6819,61499998.0
2005-12-29 20:58:00,0.6819,0.682,0.68185,0.68185,247900001.0
2005-12-29 20:59:00,0.6819,0.682,0.68185,0.6819,180599998.0
2005-12-29 21:00:00,0.6819,0.68193,0.68185,0.6819,207299999.0
2005-12-29 21:01:00,0.6818,0.68192,0.6818,0.68192,99799999.0
2005-12-29 21:02:00,0.6819,0.68195,0.68188,0.6819,113900003.0
2005-12-29 21:03:00,0.68195,0.682,0.68185,0.682,173099997.0
2005-12-29 21:04:00,0.6819,0.68195,0.68185,0.68185,83500000.0
2005-12-29 21:05:00,0.68195,0.682,0.68185,0.6819,99899999.0
2005-12-29 21:06:00,0.68185,0.682,0.68185,0.6819,131000001.0
2005-12-29 21:07:00,0.68195,0.68195,0.6819,0.6819,51400000.0
2005-12-29 21:08:00,0.6819,0.68195,0.6818,0.6819,102200000.0
2005-12-29 21:09:00,0.6819,0.682,0.68185,0.68195,154700001.0
2005-12-29 21:10:00,0.6819,0.68195,0.6819,0.68195,99900000.0
2005-12-29 21:11:00,0.6819,0.6819,0.6819,0.6819,31900000.0
2005-12-29 21:12:00,0.68185,0.68197,0.68185,0.68192,122900000.0
2005-12-29 21:13:00,0.68188,0.68193,0.68185,0.6819,82700001.0
2005-12-29 21:14:00,0.68195,0.68195,0.6819,0.6819,67200000.0
2005-12-29 21:15:00,0.6819,0.682,0.68185,0.6819,176000000.0
2005-12-29 21:16:00,0.68195,0.68195,0.68178,0.68185,100800000.0
2005-12-29 21:17:00,0.68185,0.68195,0.68175,0.68195,156100001.0
2005-12-29 21:18:00,0.68195,0.68195,0.68185,0.68192,136000000.0
2005-12-29 21:19:00,0.68195,0.68195,0.68185,0.6819,111299999.0
2005-12-29 21:20:00,0.68195,0.682,0.6818,0.68185,240100001.0
2005-12-29 21:21:00,0.68195,0.68195,0.68185,0.68195,101300000.0
2005-12-29 21:22:00,0.68195,0.68195,0.68185,0.6819,114000002.0
2005-12-29 21:23:00,0.68185,0.68195,0.68185,0.68195,179800000.0
2005-12-29 21:24:00,0.68195,0.68195,0.68185,0.6819,124800000.0
2005-12-29 21:25:00,0.6819,0.68195,0.6819,0.68195,132000003.0
2005-12-29 21:26:00,0.68192,0.68195,0.68185,0.68195,129400002.0
2005-12-29 21:27:00,0.6819,0.68195,0.68185,0.68195,100900000.0
2005-12-29 21:28:00,0.68195,0.68195,0.6819,0.68195,20700000.0
2005-12-29 21:29:00,0.6819,0.68195,0.68175,0.68185,124099999.0
2005-12-29 21:30:00,0.68192,0.682,0.68185,0.68195,191900003.0
2005-12-29 21:31:00,0.68195,0.68195,0.6819,0.6819,27500000.0
2005-12-29 21:32:00,0.6819,0.68195,0.68185,0.68195,57800000.0
2005-12-29 21:33:00,0.68195,0.68195,0.6819,0.68195,60100000.0
2005-12-29 21:34:00,0.68195,0.68195,0.68182,0.68182,78600001.0
2005-12-29 21:35:00,0.6819,0.68195,0.68188,0.6819,280899998.0
2005-12-29 21:36:00,0.6819,0.682,0.68183,0.68195,189700000.0
2005-12-29 21:37:00,0.68192,0.682,0.6819,0.68195,106300000.0
2005-12-29 21:38:00,0.68195,0.682,0.6819,0.68192,103700001.0
2005-12-29 21:39:00,0.6819,0.68195,0.6818,0.68192,82900001.0
2005-12-29 21:40:00,0.68195,0.682,0.6818,0.68198,173300000.0
2005-12-29 21:41:00,0.6819,0.68195,0.68185,0.68195,148799999.0
2005-12-29 21:42:00,0.68192,0.68195,0.6819,0.6819,83599999.0
2005-12-29 21:43:00,0.6819,0.682,0.68185,0.68185,65400001.0
2005-12-29 21:44:00,0.68195,0.68195,0.68175,0.68175,104900001.0
2005-12-29 21:45:00,0.6819,0.68195,0.68183,0.6819,116400002.0
2005-12-29 21:46:00,0.68188,0.68195,0.68187,0.68187,129699999.0
2005-12-29 21:47:00,0.6819,0.68195,0.6819,0.68195,49100000.0
2005-12-29 21:48:00,0.68195,0.68195,0.68195,0.68195,100300001.0
2005-12-29 21:49:00,0.6819,0.68195,0.6818,0.68188,95500000.0
2005-12-29 21:50:00,0.68195,0.682,0.68185,0.68192,130700000.0
2005-12-29 21:51:00,0.6819,0.68195,0.68188,0.68195,84699999.0
2005-12-29 21:52:00,0.6819,0.68205,0.68187,0.68195,79100000.0
2005-12-29 21:53:00,0.68185,0.68195,0.68185,0.68195,82200001.0
2005-12-29 21:54:00,0.68195,0.68195,0.68185,0.6819,94400001.0
2005-12-29 21:55:00,0.6819,0.68195,0.68188,0.6819,33700000.0
2005-12-29 21:56:00,0.68195,0.68195,0.68185,0.68185,66300000.0
2005-12-29 21:57:00,0.6819,0.68195,0.6818,0.68192,215899999.0
2005-12-29 21:58:00,0.6819,0.68195,0.6819,0.68195,56600000.0
2005-12-29 21:59:00,0.6819,0.682,0.6819,0.6819,77300001.0
2005-12-29 22:00:00,0.6819,0.68195,0.68185,0.68195,64900000.0
2005-12-29 22:01:00,0.68192,0.68195,0.68185,0.6819,95199998.0
2005-12-29 22:02:00,0.68195,0.68195,0.6819,0.6819,66200000.0
2005-12-29 22:03:00,0.68195,0.68195,0.68193,0.68193,50600000.0
2005-12-29 22:04:00,0.6819,0.68195,0.68185,0.6819,67899998.0
2005-12-29 22:05:00,0.68185,0.682,0.68185,0.68188,114700000.0
2005-12-29 22:06:00,0.68175,0.68205,0.68175,0.6819,117599998.0
2005-12-29 22:07:00,0.6819,0.68195,0.68185,0.68185,83300001.0
2005-12-29 22:08:00,0.6819,0.68205,0.68185,0.68205,70299999.0
2005-12-29 22:09:00,0.68195,0.68195,0.68185,0.68188,54900000.0
2005-12-29 22:10:00,0.6819,0.68195,0.68185,0.6819,73300000.0
2005-12-29 22:11:00,0.68182,0.68195,0.68182,0.68195,54000000.0
2005-12-29 22:12:00,0.6819,0.68195,0.68183,0.68188,166899998.0
2005-12-29 22:13:00,0.682,0.682,0.68185,0.6819,83600000.0
2005-12-29 22:14:00,0.68195,0.68195,0.6818,0.68192,81800000.0
2005-12-29 22:15:00,0.68192,0.68195,0.68185,0.6819,152400002.0
2005-12-29 22:16:00,0.68188,0.68197,0.68188,0.6819,118200003.0
2005-12-29 22:17:00,0.68195,0.68195,0.68185,0.68195,86200001.0
2005-12-29 22:18:00,0.68195,0.68195,0.6818,0.6818,79200000.0
2005-12-29 22:19:00,0.6819,0.682,0.6818,0.6819,92100001.0
2005-12-29 22:20:00,0.68195,0.68195,0.6819,0.6819,80200001.0
2005-12-29 22:21:00,0.68195,0.68195,0.68185,0.6819,99500000.0
2005-12-29 22:22:00,0.68198,0.68198,0.68185,0.68185,61299999.0
2005-12-29 22:23:00,0.68185,0.682,0.68185,0.68195,161400002.0
2005-12-29 22:24:00,0.68185,0.68195,0.68183,0.68195,115800002.0
2005-12-29 22:25:00,0.68185,0.68195,0.68185,0.6819,124099999.0
2005-12-29 22:26:00,0.6819,0.68195,0.68188,0.68195,124500001.0
2005-12-29 22:27:00,0.68185,0.682,0.68185,0.682,55700000.0
2005-12-29 22:28:00,0.6818,0.68192,0.6818,0.68192,36100000.0
2005-12-29 22:29:00,0.6819,0.68195,0.6819,0.6819,66199999.0
2005-12-29 22:30:00,0.68195,0.682,0.6819,0.68195,152799999.0
2005-12-29 22:31:00,0.68195,0.68195,0.68182,0.68182,58400000.0
2005-12-29 22:32:00,0.68195,0.68195,0.68195,0.68195,37500000.0
2005-12-29 22:33:00,0.6819,0.68195,0.6819,0.68195,110899999.0
2005-12-29 22:34:00,0.6819,0.68195,0.68165,0.68192,105800000.0
2005-12-29 22:35:00,0.68197,0.68197,0.68188,0.68188,126000001.0
2005-12-29 22:36:00,0.6819,0.68195,0.68185,0.6819,81399999.0
2005-12-29 22:37:00,0.6819,0.6819,0.68185,0.6819,72099999.0
2005-12-29 22:38:00,0.6818,0.6819,0.68165,0.6819,96100001.0
2005-12-29 22:39:00,0.6819,0.68195,0.6819,0.68195,7200000.0
2005-12-29 22:40:00,0.6819,0.68195,0.6818,0.68185,66800000.0
2005-12-29 22:41:00,0.6819,0.6819,0.68188,0.6819,39800000.0
2005-12-29 22:42:00,0.6819,0.68198,0.68185,0.68198,131900002.0
2005-12-29 22:43:00,0.6819,0.682,0.68175,0.6819,212399999.0
2005-12-29 22:44:00,0.68195,0.68197,0.68182,0.68182,197299999.0
2005-12-29 22:45:00,0.6819,0.682,0.68185,0.6819,181299997.0
2005-12-29 22:46:00,0.68192,0.68195,0.6817,0.68185,227600003.0
2005-12-29 22:47:00,0.68185,0.68195,0.68185,0.68193,60900000.0
2005-12-29 22:48:00,0.68188,0.682,0.68175,0.6819,113499999.0
2005-12-29 22:49:00,0.6819,0.6819,0.6819,0.6819,12800000.0
2005-12-29 22:50:00,0.68195,0.68195,0.68165,0.6819,160800000.0
2005-12-29 22:51:00,0.6819,0.68195,0.68182,0.68185,213699999.0
2005-12-29 22:52:00,0.68192,0.68192,0.68185,0.6819,74300000.0
2005-12-29 22:53:00,0.68195,0.68195,0.68185,0.68195,49200000.0
2005-12-29 22:54:00,0.68193,0.68195,0.68185,0.68185,93199997.0
2005-12-29 22:55:00,0.68185,0.682,0.68185,0.68185,84700000.0
2005-12-29 22:56:00,0.68195,0.68197,0.68185,0.6819,116000000.0
2005-12-29 22:57:00,0.6819,0.68205,0.68188,0.68193,125800001.0
2005-12-29 22:58:00,0.6819,0.682,0.68185,0.6819,92100000.0
2005-12-29 22:59:00,0.68175,0.68195,0.6817,0.6817,224499999.0
2005-12-29 23:00:00,0.68183,0.68195,0.68175,0.68175,111099997.0
2005-12-29 23:01:00,0.6819,0.68197,0.6818,0.68195,125700000.0
2005-12-29 23:02:00,0.68193,0.68193,0.68193,0.68193,7100000.0
2005-12-29 23:03:00,0.68195,0.68195,0.68175,0.6819,55500000.0
2005-12-29 23:04:00,0.68193,0.68195,0.68185,0.68185,78299999.0
2005-12-29 23:05:00,0.6819,0.68207,0.68185,0.68195,121499998.0
2005-12-29 23:06:00,0.68195,0.68195,0.68185,0.68185,78200000.0
2005-12-29 23:07:00,0.68185,0.68195,0.6818,0.68188,85999999.0
2005-12-29 23:08:00,0.68197,0.68197,0.68185,0.6819,119100000.0
2005-12-29 23:09:00,0.68195,0.68202,0.68193,0.68195,102799999.0
2005-12-29 23:10:00,0.6819,0.68195,0.6819,0.6819,64500000.0
2005-12-29 23:11:00,0.68195,0.682,0.6819,0.6819,62200001.0
2005-12-29 23:12:00,0.68185,0.68197,0.68185,0.68197,87700000.0
2005-12-29 23:13:00,0.68195,0.68195,0.68185,0.68193,100300001.0
2005-12-29 23:14:00,0.68193,0.682,0.6819,0.6819,74800000.0
2005-12-29 23:15:00,0.6819,0.6819,0.68185,0.68185,71600000.0
2005-12-29 23:16:00,0.6819,0.68195,0.68185,0.68195,42200001.0
2005-12-29 23:17:00,0.68193,0.68195,0.68175,0.68183,104100001.0
2005-12-29 23:18:00,0.6819,0.68195,0.68175,0.68195,43100000.0
2005-12-29 23:19:00,0.68185,0.6819,0.68183,0.6819,59100000.0
2005-12-29 23:20:00,0.68195,0.682,0.68185,0.68195,87899999.0
2005-12-29 23:21:00,0.68185,0.6819,0.68185,0.6819,34400000.0
2005-12-29 23:22:00,0.68185,0.68195,0.68185,0.68195,74900000.0
2005-12-29 23:23:00,0.6819,0.68195,0.68185,0.68185,66999998.0
2005-12-29 23:24:00,0.68185,0.68195,0.6818,0.68195,47100000.0
2005-12-29 23:25:00,0.68193,0.68195,0.6818,0.68195,89400002.0
2005-12-29 23:26:00,0.6819,0.68195,0.68188,0.68195,87799998.0
2005-12-29 23:27:00,0.68195,0.68195,0.6819,0.6819,86500001.0
2005-12-29 23:28:00,0.6819,0.68195,0.68185,0.68195,24700000.0
2005-12-29 23:29:00,0.68195,0.68195,0.68185,0.6819,55500000.0
2005-12-29 23:30:00,0.68185,0.68195,0.68185,0.68195,85600000.0
2005-12-29 23:31:00,0.6819,0.68195,0.6819,0.6819,61400000.0
2005-12-29 23:32:00,0.68195,0.68195,0.68185,0.68193,92500000.0
2005-12-29 23:33:00,0.68185,0.68197,0.68185,0.6819,106999999.0
2005-12-29 23:34:00,0.6819,0.68195,0.68185,0.6819,92899999.0
2005-12-29 23:35:00,0.68195,0.682,0.68185,0.682,56400000.0
2005-12-29 23:36:00,0.68195,0.682,0.68185,0.68195,79499998.0
2005-12-29 23:37:00,0.68195,0.68195,0.68193,0.68195,48400000.0
2005-12-29 23:38:00,0.68195,0.682,0.68185,0.68195,104300000.0
2005-12-29 23:39:00,0.68185,0.68195,0.68185,0.68188,102700000.0
2005-12-29 23:40:00,0.68195,0.68195,0.6819,0.6819,23000000.0
2005-12-29 23:41:00,0.68195,0.68195,0.68185,0.68195,77299998.0
2005-12-29 23:42:00,0.68185,0.6819,0.68185,0.6819,31100001.0
2005-12-29 23:43:00,0.68195,0.68195,0.68185,0.68195,61200000.0
2005-12-29 23:44:00,0.68195,0.68195,0.6819,0.6819,27900000.0
2005-12-29 23:45:00,0.682,0.682,0.68185,0.6819,60000000.0
2005-12-29 23:46:00,0.68195,0.682,0.6819,0.68195,96100001.0
2005-12-29 23:47:00,0.68195,0.68195,0.68188,0.68188,34700000.0
2005-12-29 23:48:00,0.68185,0.6819,0.68185,0.68185,66499999.0
2005-12-29 23:49:00,0.68195,0.68195,0.68185,0.6819,56599999.0
2005-12-29 23:50:00,0.68185,0.68195,0.68185,0.68195,74500000.0
2005-12-29 23:51:00,0.6819,0.68195,0.68182,0.68195,82299999.0
2005-12-29 23:52:00,0.68185,0.682,0.68185,0.68192,102000001.0
2005-12-29 23:53:00,0.68188,0.68195,0.68185,0.6819,76200000.0
2005-12-29 23:54:00,0.6819,0.682,0.6818,0.68195,65700000.0
2005-12-29 23:55:00,0.68195,0.68195,0.68188,0.68188,116099998.0
2005-12-29 23:56:00,0.68195,0.68195,0.68185,0.6819,82299998.0
2005-12-29 23:57:00,0.6819,0.68195,0.6819,0.6819,107199999.0
2005-12-29 23:58:00,0.6819,0.68195,0.68185,0.68195,40700000.0
2005-12-29 23:59:00,0.68185,0.68195,0.68185,0.68185,113600000.0
2005-12-30 00:00:00,0.68195,0.68195,0.6819,0.6819,111200001.0
2005-12-30 00:01:00,0.68036,0.68051,0.68028,0.68032,158500003.0
2005-12-30 00:02:00,0.68059,0.6807,0.68041,0.68041,81200000.0
2005-12-30 00:03:00,0.68068,0.68084,0.68054,0.68084,126100001.0
2005-12-30 00:04:00,0.68066,0.68078,0.68044,0.68044,116899999.0
2005-12-30 00:05:00,0.68043,0.68071,0.68041,0.68055,155900002.0
2005-12-30 00:06:00,0.68065,0.68067,0.68044,0.68047,74799999.0
2005-12-30 00:07:00,0.68051,0.68073,0.68042,0.68042,63799999.0
2005-12-30 00:08:00,0.6805,0.68074,0.68041,0.6807,96100000.0
2005-12-30 00:09:00,0.68077,0.68087,0.68054,0.68057,88300000.0
2005-12-30 00:10:00,0.68052,0.68077,0.68046,0.68053,68800000.0
2005-12-30 00:11:00,0.68048,0.68082,0.68048,0.6806,81300000.0
2005-12-30 00:12:00,0.68061,0.68073,0.68052,0.6806,97699999.0
2005-12-30 00:13:00,0.6807,0.68087,0.68063,0.68082,80699999.0
2005-12-30 00:14:00,0.68071,0.68081,0.68062,0.68065,80500000.0
2005-12-30 00:15:00,0.68064,0.681,0.68056,0.68091,135900002.0
2005-12-30 00:16:00,0.68075,0.68083,0.68054,0.6806,57900000.0
2005-12-30 00:17:00,0.68066,0.68096,0.68041,0.68046,71800000.0
2005-12-30 00:18:00,0.68057,0.68072,0.68034,0.68039,81399999.0
2005-12-30 00:19:00,0.68089,0.68104,0.68056,0.6806,86200000.0
2005-12-30 00:20:00,0.68058,0.68109,0.68058,0.68086,73200000.0
2005-12-30 00:21:00,0.68063,0.68123,0.68063,0.6812,73300001.0
2005-12-30 00:22:00,0.6811,0.68143,0.68079,0.68079,93200000.0
2005-12-30 00:23:00,0.68063,0.68155,0.68058,0.68155,84899998.0
2005-12-30 00:24:00,0.68147,0.68147,0.68084,0.68088,92900000.0
2005-12-30 00:25:00,0.68103,0.68164,0.68081,0.68101,125000000.0
2005-12-30 00:26:00,0.68102,0.68121,0.68094,0.68094,124800001.0
2005-12-30 00:27:00,0.68093,0.68167,0.68088,0.68151,120499999.0
2005-12-30 00:28:00,0.68177,0.68177,0.68159,0.68167,98900000.0
2005-12-30 00:29:00,0.68159,0.68161,0.68151,0.6816,53500000.0
2005-12-30 00:30:00,0.6817,0.6817,0.6814,0.6814,98499999.0
2005-12-30 00:31:00,0.68169,0.68179,0.68144,0.68157,147200001.0
2005-12-30 00:32:00,0.68175,0.68195,0.68091,0.68101,113099999.0
2005-12-30 00:33:00,0.68131,0.68154,0.68116,0.68137,100300001.0
2005-12-30 00:34:00,0.68151,0.68175,0.68135,0.68165,120900000.0
2005-12-30 00:35:00,0.68176,0.682,0.68143,0.68166,83700000.0
2005-12-30 00:36:00,0.6819,0.68193,0.68137,0.68146,57000000.0
2005-12-30 00:37:00,0.68161,0.68191,0.6813,0.68133,107800001.0
2005-12-30 00:38:00,0.68158,0.68175,0.68139,0.68139,130699999.0
2005-12-30 00:39:00,0.68128,0.68169,0.68117,0.68141,96100000.0
2005-12-30 00:40:00,0.68133,0.68215,0.68129,0.68198,79899999.0
2005-12-30 00:41:00,0.68203,0.68215,0.6818,0.6818,112800000.0
2005-12-30 00:42:00,0.68201,0.68221,0.68172,0.68198,136699998.0
2005-12-30 00:43:00,0.682,0.68228,0.68194,0.68209,93299999.0
2005-12-30 00:44:00,0.68224,0.68233,0.68177,0.68183,152700000.0
2005-12-30 00:45:00,0.68209,0.6822,0.68195,0.68207,54800000.0
2005-12-30 00:46:00,0.68198,0.68224,0.68189,0.68199,146399999.0
2005-12-30 00:47:00,0.68207,0.68234,0.68207,0.68229,118499998.0
2005-12-30 00:48:00,0.68237,0.68244,0.68205,0.68222,138899998.0
2005-12-30 00:49:00,0.68224,0.68235,0.68204,0.68212,87300000.0
2005-12-30 00:50:00,0.68176,0.68217,0.68176,0.68203,96400000.0
2005-12-30 00:51:00,0.68184,0.68241,0.68184,0.68241,53899999.0
2005-12-30 00:52:00,0.6826,0.68268,0.68255,0.68263,54100000.0
2005-12-30 00:53:00,0.6826,0.68273,0.68259,0.68273,122799998.0
2005-12-30 00:54:00,0.6827,0.68275,0.68263,0.68275,105299999.0
2005-12-30 00:55:00,0.68206,0.68264,0.68206,0.68248,119499999.0
2005-12-30 00:56:00,0.6825,0.68268,0.6823,0.68255,94999999.0
2005-12-30 00:57:00,0.68266,0.68299,0.68231,0.68258,120299999.0
2005-12-30 00:58:00,0.68243,0.68273,0.68239,0.68273,106099999.0
2005-12-30 00:59:00,0.6827,0.68273,0.68231,0.68244,100599999.0
2005-12-30 01:00:00,0.6822,0.68257,0.68212,0.68252,76400000.0
2005-12-30 01:01:00,0.68229,0.68243,0.68215,0.68225,180499995.0
2005-12-30 01:02:00,0.68219,0.68252,0.68208,0.68242,116200001.0
2005-12-30 01:03:00,0.68247,0.68255,0.68219,0.68239,100000000.0
2005-12-30 01:04:00,0.6821,0.68243,0.68195,0.68235,115299998.0
2005-12-30 01:05:00,0.68243,0.68257,0.68215,0.68236,75000001.0
2005-12-30 01:06:00,0.68232,0.6825,0.682,0.682,124200001.0
2005-12-30 01:07:00,0.68208,0.68231,0.68208,0.68228,67799999.0
2005-12-30 01:08:00,0.68221,0.68226,0.68209,0.68222,77400000.0
2005-12-30 01:09:00,0.68215,0.68235,0.68199,0.68235,90800001.0
2005-12-30 01:10:00,0.68225,0.68238,0.68207,0.68234,131199999.0
2005-12-30 01:11:00,0.68227,0.68251,0.682,0.682,77100001.0
2005-12-30 01:12:00,0.68202,0.68233,0.68196,0.68222,94100000.0
2005-12-30 01:13:00,0.68228,0.68244,0.68212,0.68214,74800000.0
2005-12-30 01:14:00,0.68193,0.68246,0.68193,0.6821,106100003.0
2005-12-30 01:15:00,0.68265,0.68289,0.68265,0.68289,120000002.0
2005-12-30 01:16:00,0.68284,0.68289,0.68278,0.68289,56399999.0
2005-12-30 01:17:00,0.68295,0.68295,0.6828,0.6829,103200001.0
2005-12-30 01:18:00,0.68293,0.68295,0.6828,0.68293,103400000.0
2005-12-30 01:19:00,0.68285,0.683,0.68285,0.68295,76200001.0
2005-12-30 01:20:00,0.6829,0.6829,0.68285,0.6829,58200001.0
2005-12-30 01:21:00,0.68285,0.68295,0.68285,0.68295,59000000.0
2005-12-30 01:22:00,0.68283,0.6829,0.68283,0.6829,61799998.0
2005-12-30 01:23:00,0.68288,0.68297,0.68285,0.6829,82200001.0
2005-12-30 01:24:00,0.6829,0.68291,0.68282,0.68288,41000000.0
2005-12-30 01:25:00,0.68282,0.68288,0.68279,0.68288,50899999.0
2005-12-30 01:26:00,0.68294,0.68303,0.68278,0.68278,101800002.0
2005-12-30 01:27:00,0.68272,0.6829,0.68265,0.6829,74200000.0
2005-12-30 01:28:00,0.68295,0.683,0.68285,0.6829,128800001.0
2005-12-30 01:29:00,0.6829,0.6829,0.68287,0.68287,20700000.0
2005-12-30 01:30:00,0.68302,0.68324,0.68302,0.68318,62400000.0
2005-12-30 01:31:00,0.68328,0.68333,0.68319,0.68333,71300000.0
2005-12-30 01:32:00,0.6833,0.68334,0.68328,0.68328,72000000.0
2005-12-30 01:33:00,0.6832,0.68325,0.6831,0.68315,113800002.0
2005-12-30 01:34:00,0.68325,0.68325,0.6831,0.6832,81200000.0
2005-12-30 01:35:00,0.6832,0.68325,0.68318,0.6832,110399998.0
2005-12-30 01:36:00,0.68331,0.68341,0.6833,0.68334,69800000.0
2005-12-30 01:37:00,0.68345,0.68356,0.68344,0.68344,76200001.0
2005-12-30 01:38:00,0.68345,0.68345,0.68337,0.68337,27799999.0
2005-12-30 01:39:00,0.68335,0.68345,0.68335,0.68335,109300000.0
2005-12-30 01:40:00,0.6835,0.6835,0.68332,0.68332,65800000.0
2005-12-30 01:41:00,0.68344,0.68344,0.68326,0.68326,51000000.0
2005-12-30 01:42:00,0.68324,0.68331,0.68323,0.68323,63499998.0
2005-12-30 01:43:00,0.68328,0.68337,0.68328,0.68335,55499999.0
2005-12-30 01:44:00,0.68348,0.68348,0.6834,0.68348,81299998.0
2005-12-30 01:45:00,0.68341,0.68352,0.6834,0.68352,35200000.0
2005-12-30 01:46:00,0.68346,0.68357,0.68342,0.68348,90900002.0
2005-12-30 01:47:00,0.68355,0.68355,0.68345,0.68345,103699998.0
2005-12-30 01:48:00,0.6835,0.68355,0.68345,0.6835,74199997.0
2005-12-30 01:49:00,0.68352,0.68355,0.68345,0.6835,43800000.0
2005-12-30 01:50:00,0.68351,0.68353,0.68328,0.68345,96899998.0
2005-12-30 01:51:00,0.6835,0.68355,0.6835,0.68355,28300000.0
2005-12-30 01:52:00,0.6835,0.68355,0.6835,0.68355,54100000.0
2005-12-30 01:53:00,0.68355,0.68355,0.6834,0.6835,92400001.0
2005-12-30 01:54:00,0.6835,0.6836,0.68345,0.6836,94199999.0
2005-12-30 01:55:00,0.68361,0.68385,0.68358,0.68377,117799999.0
2005-12-30 01:56:00,0.68389,0.68392,0.68375,0.68375,40600000.0
2005-12-30 01:57:00,0.6836,0.68373,0.68356,0.68363,75499998.0
2005-12-30 01:58:00,0.68355,0.68362,0.68355,0.68361,44900000.0
2005-12-30 01:59:00,0.6835,0.68355,0.68345,0.68347,89500000.0
2005-12-30 02:00:00,0.68353,0.68355,0.68348,0.6835,63100000.0
2005-12-30 02:01:00,0.68355,0.68355,0.6835,0.68355,91299999.0
2005-12-30 02:02:00,0.68344,0.68344,0.68315,0.68315,112199999.0
2005-12-30 02:03:00,0.68309,0.68342,0.68309,0.6832,68000000.0
2005-12-30 02:04:00,0.68323,0.68332,0.68323,0.68329,38299999.0
2005-12-30 02:05:00,0.6833,0.6833,0.68321,0.68327,55800000.0
2005-12-30 02:06:00,0.68323,0.6834,0.68323,0.6834,62000000.0
2005-12-30 02:07:00,0.68342,0.68349,0.68337,0.68339,81300000.0
2005-12-30 02:08:00,0.68324,0.6834,0.68324,0.6834,83000000.0
2005-12-30 02:09:00,0.68335,0.68335,0.6833,0.6833,76400000.0
2005-12-30 02:10:00,0.68338,0.68342,0.68331,0.68339,57000000.0
2005-12-30 02:11:00,0.68335,0.68335,0.68325,0.6833,63000000.0
2005-12-30 02:12:00,0.68318,0.68329,0.68318,0.68329,26400000.0
2005-12-30 02:13:00,0.68315,0.68323,0.68301,0.68301,44899999.0
2005-12-30 02:14:00,0.683,0.6831,0.683,0.683,93100003.0
2005-12-30 02:15:00,0.68293,0.68299,0.68287,0.68287,83400001.0
2005-12-30 02:16:00,0.6828,0.68294,0.6828,0.68282,90900001.0
2005-12-30 02:17:00,0.68282,0.6829,0.68282,0.68287,97199998.0
2005-12-30 02:18:00,0.68268,0.68285,0.68268,0.6828,71600000.0
2005-12-30 02:19:00,0.6828,0.68288,0.68279,0.68285,91099996.0
2005-12-30 02:20:00,0.68294,0.68294,0.68274,0.68286,114399999.0
2005-12-30 02:21:00,0.6829,0.68295,0.6829,0.68295,97100001.0
2005-12-30 02:22:00,0.68295,0.68295,0.68285,0.68293,102100000.0
2005-12-30 02:23:00,0.68279,0.68294,0.68276,0.68276,99299999.0
2005-12-30 02:24:00,0.6828,0.68285,0.68275,0.6828,69000000.0
2005-12-30 02:25:00,0.68285,0.6829,0.6827,0.6828,76800000.0
2005-12-30 02:26:00,0.6829,0.68305,0.6829,0.68292,44500000.0
2005-12-30 02:27:00,0.68302,0.68302,0.68281,0.68302,73599998.0
2005-12-30 02:28:00,0.68295,0.68305,0.68295,0.68305,83500000.0
2005-12-30 02:29:00,0.68305,0.68305,0.68289,0.683,149800002.0
2005-12-30 02:30:00,0.68315,0.68315,0.68307,0.68315,43700000.0
2005-12-30 02:31:00,0.68316,0.68328,0.6831,0.68328,82900000.0
2005-12-30 02:32:00,0.68322,0.6833,0.68322,0.68327,32500000.0
2005-12-30 02:33:00,0.68333,0.68334,0.68321,0.68328,94899999.0
2005-12-30 02:34:00,0.68314,0.68327,0.68312,0.68327,114900003.0
2005-12-30 02:35:00,0.68325,0.68335,0.68325,0.68325,85999999.0
2005-12-30 02:36:00,0.6833,0.68349,0.6833,0.68336,100400001.0
2005-12-30 02:37:00,0.68342,0.68342,0.68334,0.68337,69200001.0
2005-12-30 02:38:00,0.68342,0.68342,0.6833,0.6833,73100001.0
2005-12-30 02:39:00,0.68335,0.68353,0.68335,0.68344,29499999.0
2005-12-30 02:40:00,0.68339,0.68346,0.6833,0.6834,64400000.0
2005-12-30 02:41:00,0.68349,0.6835,0.68331,0.68342,95199999.0
2005-12-30 02:42:00,0.68345,0.68345,0.6834,0.68343,54399999.0
2005-12-30 02:43:00,0.6834,0.68345,0.6834,0.68345,44600000.0
2005-12-30 02:44:00,0.68342,0.68342,0.68334,0.68337,52500000.0
2005-12-30 02:45:00,0.68337,0.68345,0.6833,0.68343,151400002.0
2005-12-30 02:46:00,0.68335,0.68345,0.68335,0.68335,55500000.0
2005-12-30 02:47:00,0.68335,0.68345,0.68335,0.68345,32100000.0
2005-12-30 02:48:00,0.68342,0.68356,0.68335,0.68356,100800001.0
2005-12-30 02:49:00,0.6835,0.68352,0.68339,0.68342,39800000.0
2005-12-30 02:50:00,0.68349,0.6835,0.68345,0.68347,65499999.0
2005-12-30 02:51:00,0.68348,0.68359,0.68336,0.68345,110599998.0
2005-12-30 02:52:00,0.68345,0.68355,0.68345,0.68348,125800000.0
2005-12-30 02:53:00,0.68346,0.68354,0.68346,0.68354,13600000.0
2005-12-30 02:54:00,0.68339,0.68339,0.68338,0.68338,33499999.0
2005-12-30 02:55:00,0.68334,0.68334,0.68322,0.68322,62299999.0
2005-12-30 02:56:00,0.6833,0.68347,0.6833,0.68333,80300000.0
2005-12-30 02:57:00,0.68324,0.68325,0.68319,0.68323,101100000.0
2005-12-30 02:58:00,0.6832,0.6833,0.68315,0.6832,72500000.0
2005-12-30 02:59:00,0.6832,0.68322,0.68307,0.68307,124199998.0
2005-12-30 03:00:00,0.68302,0.68305,0.68296,0.68296,50100000.0
2005-12-30 03:01:00,0.68286,0.683,0.68277,0.683,76300000.0
2005-12-30 03:02:00,0.68293,0.68302,0.68293,0.68297,78599999.0
2005-12-30 03:03:00,0.68295,0.68295,0.6828,0.6828,130100001.0
2005-12-30 03:04:00,0.6829,0.68291,0.68285,0.68288,97699999.0
2005-12-30 03:05:00,0.68285,0.68297,0.68285,0.68294,124199996.0
2005-12-30 03:06:00,0.68277,0.6828,0.68277,0.68277,20300000.0
2005-12-30 03:07:00,0.68271,0.68271,0.68254,0.68254,35500000.0
2005-12-30 03:08:00,0.68243,0.68247,0.68237,0.68237,108700000.0
2005-12-30 03:09:00,0.68237,0.68237,0.68228,0.68236,81199999.0
2005-12-30 03:10:00,0.6823,0.68237,0.6823,0.6823,77600000.0
2005-12-30 03:11:00,0.68231,0.6824,0.68231,0.68232,82500000.0
2005-12-30 03:12:00,0.68238,0.68251,0.68229,0.68251,54000000.0
2005-12-30 03:13:00,0.68256,0.68256,0.68241,0.68247,96699999.0
2005-12-30 03:14:00,0.6825,0.68261,0.68246,0.68261,96300000.0
2005-12-30 03:15:00,0.68265,0.68265,0.6826,0.6826,93599998.0
2005-12-30 03:16:00,0.68259,0.68259,0.68239,0.68246,52100000.0
2005-12-30 03:17:00,0.68252,0.68273,0.68252,0.68258,51000000.0
2005-12-30 03:18:00,0.68263,0.68289,0.68263,0.68287,104300000.0
2005-12-30 03:19:00,0.68275,0.68298,0.68275,0.68285,129000000.0
2005-12-30 03:20:00,0.68287,0.68287,0.6827,0.6828,140500000.0
2005-12-30 03:21:00,0.6828,0.68285,0.6828,0.68285,33500000.0
2005-12-30 03:22:00,0.68276,0.68295,0.68276,0.68295,63900000.0
2005-12-30 03:23:00,0.683,0.68305,0.683,0.683,72300000.0
2005-12-30 03:24:00,0.68302,0.68302,0.68294,0.68298,30200000.0
2005-12-30 03:25:00,0.68295,0.68295,0.68285,0.68295,54999998.0
2005-12-30 03:26:00,0.68297,0.68309,0.68297,0.68303,85900000.0
2005-12-30 03:27:00,0.6831,0.68331,0.6831,0.68331,66300000.0
2005-12-30 03:28:00,0.6833,0.68335,0.68325,0.68325,56800000.0
2005-12-30 03:29:00,0.6833,0.68337,0.6833,0.68337,54700000.0
2005-12-30 03:30:00,0.68332,0.68332,0.68316,0.68316,57300000.0
2005-12-30 03:31:00,0.6832,0.6833,0.68315,0.6833,110200001.0
2005-12-30 03:32:00,0.68323,0.68323,0.6831,0.68317,51000000.0
2005-12-30 03:33:00,0.68321,0.68327,0.68321,0.68322,66200000.0
2005-12-30 03:34:00,0.68333,0.68333,0.68319,0.68328,92899999.0
2005-12-30 03:35:00,0.68337,0.68337,0.68321,0.68325,111599998.0
2005-12-30 03:36:00,0.68313,0.68323,0.68313,0.6832,61400000.0
2005-12-30 03:37:00,0.68325,0.68325,0.68315,0.68317,89400000.0
2005-12-30 03:38:00,0.6832,0.68325,0.6832,0.68325,66200001.0
2005-12-30 03:39:00,0.68325,0.68325,0.68315,0.6832,47000000.0
2005-12-30 03:40:00,0.68316,0.68329,0.68316,0.68327,86000001.0
2005-12-30 03:41:00,0.68314,0.68329,0.68314,0.68326,126400000.0
2005-12-30 03:42:00,0.68316,0.68338,0.68316,0.68338,92800000.0
2005-12-30 03:43:00,0.6832,0.68323,0.6832,0.6832,35200000.0
2005-12-30 03:44:00,0.68325,0.68325,0.6832,0.6832,42500000.0
2005-12-30 03:45:00,0.68326,0.68326,0.68314,0.68314,15900000.0
2005-12-30 03:46:00,0.68315,0.6832,0.68295,0.68313,109200000.0
2005-12-30 03:47:00,0.68305,0.6831,0.68305,0.6831,19900000.0
2005-12-30 03:48:00,0.68304,0.68312,0.68298,0.68307,109200000.0
2005-12-30 03:49:00,0.68297,0.6831,0.68295,0.6831,82500001.0
2005-12-30 03:50:00,0.68305,0.68307,0.683,0.683,77699999.0
2005-12-30 03:51:00,0.68307,0.68312,0.68303,0.68303,62800000.0
2005-12-30 03:52:00,0.68309,0.68312,0.68305,0.68308,71900000.0
2005-12-30 03:53:00,0.683,0.68305,0.683,0.683,38399999.0
2005-12-30 03:54:00,0.68295,0.68315,0.68295,0.68315,74800001.0
2005-12-30 03:55:00,0.683,0.68305,0.68295,0.68305,94999999.0
2005-12-30 03:56:00,0.68297,0.68305,0.68296,0.68296,49100000.0
2005-12-30 03:57:00,0.6829,0.6831,0.6829,0.6831,33500001.0
2005-12-30 03:58:00,0.68305,0.68305,0.68295,0.683,162500000.0
2005-12-30 03:59:00,0.683,0.6831,0.683,0.68305,60400000.0
2005-12-30 04:00:00,0.683,0.68305,0.683,0.68305,46300000.0
2005-12-30 04:01:00,0.683,0.68305,0.68295,0.68305,39700000.0
2005-12-30 04:02:00,0.68307,0.68318,0.68307,0.68313,39500000.0
2005-12-30 04:03:00,0.68312,0.68317,0.68307,0.68307,126900001.0
2005-12-30 04:04:00,0.68311,0.68316,0.6831,0.68316,99400000.0
2005-12-30 04:05:00,0.68315,0.68325,0.68315,0.68322,114800002.0
2005-12-30 04:06:00,0.68325,0.68325,0.68315,0.6832,119500000.0
2005-12-30 04:07:00,0.68323,0.68325,0.6832,0.68325,74900000.0
2005-12-30 04:08:00,0.68337,0.68337,0.68315,0.68315,65900000.0
2005-12-30 04:09:00,0.6832,0.68325,0.6832,0.68325,44600000.0
2005-12-30 04:10:00,0.68317,0.6833,0.68315,0.6832,92699999.0
2005-12-30 04:11:00,0.6832,0.68325,0.6832,0.68325,41100000.0
2005-12-30 04:12:00,0.68325,0.68325,0.68315,0.68323,90299999.0
2005-12-30 04:13:00,0.68328,0.68331,0.68326,0.68327,47300000.0
2005-12-30 04:14:00,0.68333,0.68335,0.6832,0.6832,76300000.0
2005-12-30 04:15:00,0.68332,0.68352,0.68332,0.68337,117300001.0
2005-12-30 04:16:00,0.68327,0.68332,0.68325,0.6833,72200000.0
2005-12-30 04:17:00,0.6834,0.68359,0.6834,0.68357,147700000.0
2005-12-30 04:18:00,0.6836,0.68364,0.68342,0.68363,83600002.0
2005-12-30 04:19:00,0.68364,0.68364,0.68349,0.68364,128300000.0
2005-12-30 04:20:00,0.68355,0.6836,0.68355,0.6836,29400000.0
2005-12-30 04:21:00,0.68365,0.68365,0.68355,0.68355,79800000.0
2005-12-30 04:22:00,0.68355,0.6837,0.68355,0.68355,98300000.0
2005-12-30 04:23:00,0.6836,0.6836,0.68355,0.6836,77600000.0
2005-12-30 04:24:00,0.68365,0.68379,0.68365,0.68373,75800000.0
2005-12-30 04:25:00,0.6838,0.6838,0.68363,0.6837,98700000.0
2005-12-30 04:26:00,0.6838,0.68385,0.68375,0.68375,32400000.0
2005-12-30 04:27:00,0.68385,0.68385,0.68375,0.6838,27100000.0
2005-12-30 04:28:00,0.6839,0.6839,0.68375,0.68385,99999998.0
2005-12-30 04:29:00,0.68387,0.68387,0.68385,0.68385,31000001.0
2005-12-30 04:30:00,0.6838,0.68385,0.68375,0.6838,56100000.0
2005-12-30 04:31:00,0.68375,0.6839,0.68375,0.6838,181800002.0
2005-12-30 04:32:00,0.68375,0.6839,0.68375,0.68383,67700000.0
2005-12-30 04:33:00,0.6838,0.68385,0.68378,0.6838,111799998.0
2005-12-30 04:34:00,0.68385,0.68385,0.6838,0.6838,35199999.0
2005-12-30 04:35:00,0.68374,0.68391,0.68374,0.68391,75500001.0
2005-12-30 04:36:00,0.68384,0.68393,0.68381,0.68393,71899998.0
2005-12-30 04:37:00,0.68387,0.68392,0.68379,0.68387,90100000.0
2005-12-30 04:38:00,0.68395,0.68395,0.68382,0.68395,65200000.0
2005-12-30 04:39:00,0.68394,0.68397,0.68384,0.68388,66000000.0
2005-12-30 04:40:00,0.68387,0.68391,0.68387,0.68388,80799998.0
2005-12-30 04:41:00,0.68392,0.68392,0.68377,0.68381,59399998.0
2005-12-30 04:42:00,0.68387,0.68392,0.68382,0.68392,77200000.0
2005-12-30 04:43:00,0.68387,0.68396,0.68379,0.6839,87100000.0
2005-12-30 04:44:00,0.68389,0.68393,0.68379,0.68385,80300000.0
2005-12-30 04:45:00,0.68389,0.68397,0.68382,0.68388,40399999.0
2005-12-30 04:46:00,0.68383,0.68395,0.68376,0.68385,135499999.0
2005-12-30 04:47:00,0.6839,0.68397,0.6839,0.6839,99299998.0
2005-12-30 04:48:00,0.6839,0.68395,0.68383,0.68395,121699999.0
2005-12-30 04:49:00,0.68392,0.68392,0.68376,0.6838,77000000.0
2005-12-30 04:50:00,0.68391,0.68395,0.68389,0.68389,64400000.0
2005-12-30 04:51:00,0.68388,0.68391,0.68379,0.68379,73100000.0
2005-12-30 04:52:00,0.68378,0.68389,0.68376,0.68385,86499999.0
2005-12-30 04:53:00,0.6839,0.68394,0.68381,0.68388,62200000.0
2005-12-30 04:54:00,0.68381,0.68392,0.68376,0.68392,71400000.0
2005-12-30 04:55:00,0.68398,0.68402,0.68393,0.684,63099999.0
2005-12-30 04:56:00,0.68395,0.68405,0.68395,0.68405,81199998.0
2005-12-30 04:57:00,0.68402,0.68402,0.68372,0.6839,67800000.0
2005-12-30 04:58:00,0.68385,0.68395,0.68385,0.68385,105100001.0
2005-12-30 04:59:00,0.68395,0.68405,0.68385,0.68395,88100000.0
2005-12-30 05:00:00,0.68395,0.68395,0.68385,0.6839,71999996.0
2005-12-30 05:01:00,0.68384,0.68391,0.68371,0.68391,104499998.0
2005-12-30 05:02:00,0.68397,0.68397,0.6839,0.6839,51300000.0
2005-12-30 05:03:00,0.68395,0.68395,0.68383,0.68387,132499996.0
2005-12-30 05:04:00,0.68397,0.68407,0.68385,0.68392,153699999.0
2005-12-30 05:05:00,0.6839,0.68395,0.68385,0.68385,84900001.0
2005-12-30 05:06:00,0.68395,0.68395,0.68385,0.6839,34800000.0
2005-12-30 05:07:00,0.6839,0.68395,0.68382,0.6839,111400001.0
2005-12-30 05:08:00,0.68385,0.684,0.68385,0.6839,119499999.0
2005-12-30 05:09:00,0.68393,0.68393,0.68378,0.68387,85300000.0
2005-12-30 05:10:00,0.68384,0.68386,0.68384,0.68386,36600000.0
2005-12-30 05:11:00,0.6839,0.68402,0.68385,0.68402,76600000.0
2005-12-30 05:12:00,0.68409,0.68418,0.68401,0.68402,77900000.0
2005-12-30 05:13:00,0.684,0.68405,0.68388,0.684,150000003.0
2005-12-30 05:14:00,0.68399,0.68404,0.68393,0.68397,78499999.0
2005-12-30 05:15:00,0.68392,0.68393,0.68392,0.68392,50099999.0
2005-12-30 05:16:00,0.68398,0.6841,0.68397,0.68402,78399999.0
2005-12-30 05:17:00,0.68407,0.6843,0.68407,0.6843,91599999.0
2005-12-30 05:18:00,0.6843,0.6843,0.68404,0.68414,126200002.0
2005-12-30 05:19:00,0.68422,0.68445,0.68419,0.68445,45799999.0
2005-12-30 05:20:00,0.68438,0.68438,0.68419,0.68419,28000000.0
2005-12-30 05:21:00,0.6843,0.6844,0.68419,0.6844,50200000.0
2005-12-30 05:22:00,0.68441,0.68453,0.6842,0.68453,88600000.0
2005-12-30 05:23:00,0.6845,0.6845,0.68443,0.68443,53399998.0
2005-12-30 05:24:00,0.6845,0.6845,0.68431,0.68438,87499999.0
2005-12-30 05:25:00,0.6843,0.68445,0.6843,0.68445,204900000.0
2005-12-30 05:26:00,0.6844,0.6844,0.6843,0.68436,73100001.0
2005-12-30 05:27:00,0.68433,0.68433,0.68415,0.6843,103300000.0
2005-12-30 05:28:00,0.68435,0.68435,0.68425,0.68435,62100000.0
2005-12-30 05:29:00,0.6843,0.68445,0.68425,0.68445,74199999.0
2005-12-30 05:30:00,0.68438,0.68442,0.68425,0.68425,60400000.0
2005-12-30 05:31:00,0.68427,0.68465,0.68426,0.68465,47800000.0
2005-12-30 05:32:00,0.68465,0.68465,0.68444,0.68444,43800000.0
2005-12-30 05:33:00,0.6845,0.68459,0.68448,0.68453,89500000.0
2005-12-30 05:34:00,0.68459,0.68459,0.68449,0.68455,60000001.0
2005-12-30 05:35:00,0.68455,0.68455,0.68447,0.68447,64300000.0
2005-12-30 05:36:00,0.68462,0.68467,0.68438,0.68462,126300001.0
2005-12-30 05:37:00,0.68465,0.68465,0.6846,0.6846,75800000.0
2005-12-30 05:38:00,0.68465,0.68476,0.68465,0.68467,105800001.0
2005-12-30 05:39:00,0.68454,0.68456,0.68451,0.68452,57999999.0
2005-12-30 05:40:00,0.68455,0.6846,0.68445,0.6845,70100000.0
2005-12-30 05:41:00,0.68448,0.6845,0.68442,0.68442,31800000.0
2005-12-30 05:42:00,0.68447,0.68455,0.68441,0.68449,97799999.0
2005-12-30 05:43:00,0.6844,0.68445,0.68435,0.68445,67499999.0
2005-12-30 05:44:00,0.68443,0.68445,0.6844,0.6844,73300000.0
2005-12-30 05:45:00,0.68438,0.6844,0.68425,0.6844,96100001.0
2005-12-30 05:46:00,0.68437,0.68437,0.68408,0.68408,73200001.0
2005-12-30 05:47:00,0.68397,0.68397,0.68375,0.68375,62300000.0
2005-12-30 05:48:00,0.68391,0.68391,0.6837,0.68375,64000000.0
2005-12-30 05:49:00,0.68372,0.68372,0.68351,0.68358,69300001.0
2005-12-30 05:50:00,0.68358,0.68376,0.68358,0.68358,64900000.0
2005-12-30 05:51:00,0.68378,0.68381,0.68369,0.68369,64300000.0
2005-12-30 05:52:00,0.68378,0.68383,0.68372,0.68378,97199999.0
2005-12-30 05:53:00,0.6838,0.6839,0.6838,0.6838,31700000.0
2005-12-30 05:54:00,0.68379,0.68399,0.68375,0.68388,122600001.0
2005-12-30 05:55:00,0.6839,0.68395,0.6838,0.6839,88900000.0
2005-12-30 05:56:00,0.6839,0.6839,0.68385,0.6839,81300000.0
2005-12-30 05:57:00,0.68385,0.684,0.68385,0.68385,86900000.0
2005-12-30 05:58:00,0.68398,0.68402,0.68398,0.68402,31100000.0
2005-12-30 05:59:00,0.68425,0.68425,0.6841,0.68415,34900000.0
2005-12-30 06:00:00,0.68405,0.6841,0.68405,0.6841,16300000.0
2005-12-30 06:01:00,0.68415,0.68415,0.684,0.6841,75500000.0
2005-12-30 06:02:00,0.68407,0.68407,0.68388,0.68393,94199997.0
2005-12-30 06:03:00,0.68383,0.68383,0.68368,0.68368,72799999.0
2005-12-30 06:04:00,0.68362,0.68367,0.68352,0.68367,78999998.0
2005-12-30 06:05:00,0.68387,0.68388,0.68379,0.68386,93200000.0
2005-12-30 06:06:00,0.68395,0.68407,0.68395,0.68402,77699996.0
2005-12-30 06:07:00,0.68401,0.68401,0.68389,0.68389,77000001.0
2005-12-30 06:08:00,0.68386,0.68393,0.68383,0.68393,66900000.0
2005-12-30 06:09:00,0.68392,0.68403,0.68384,0.68403,168799999.0
2005-12-30 06:10:00,0.68404,0.68419,0.68399,0.68402,84399999.0
2005-12-30 06:11:00,0.68401,0.68411,0.68401,0.68411,44700001.0
2005-12-30 06:12:00,0.68415,0.68415,0.68405,0.68405,30300000.0
2005-12-30 06:13:00,0.6841,0.68415,0.6841,0.6841,57600002.0
2005-12-30 06:14:00,0.6841,0.68415,0.6841,0.6841,62500002.0
2005-12-30 06:15:00,0.6841,0.68415,0.68405,0.68415,41400001.0
2005-12-30 06:16:00,0.6841,0.6841,0.6839,0.68407,49400000.0
2005-12-30 06:17:00,0.68415,0.68417,0.68405,0.6841,87500000.0
2005-12-30 06:18:00,0.684,0.68415,0.684,0.68405,117400001.0
2005-12-30 06:19:00,0.6841,0.68417,0.6841,0.68417,48200000.0
2005-12-30 06:20:00,0.68405,0.6841,0.68399,0.6841,92699998.0
2005-12-30 06:21:00,0.68412,0.68424,0.68404,0.68412,99000000.0
2005-12-30 06:22:00,0.68409,0.68418,0.68409,0.68418,35100000.0
2005-12-30 06:23:00,0.68425,0.68425,0.684,0.6842,35900000.0
2005-12-30 06:24:00,0.68421,0.68421,0.68407,0.6841,103799998.0
2005-12-30 06:25:00,0.68408,0.68416,0.68405,0.68406,64400000.0
2005-12-30 06:26:00,0.68407,0.68415,0.68407,0.6841,50900000.0
2005-12-30 06:27:00,0.6841,0.68415,0.68405,0.6841,139400000.0
2005-12-30 06:28:00,0.6841,0.68415,0.68405,0.68413,69300000.0
2005-12-30 06:29:00,0.6841,0.68415,0.6841,0.68415,84400000.0
2005-12-30 06:30:00,0.6841,0.68417,0.68405,0.68405,33900000.0
2005-12-30 06:31:00,0.68413,0.68424,0.6841,0.68418,112700000.0
2005-12-30 06:32:00,0.68425,0.68425,0.68415,0.68423,142600001.0
2005-12-30 06:33:00,0.68405,0.6843,0.68405,0.6843,65400000.0
2005-12-30 06:34:00,0.68426,0.68438,0.68426,0.68435,98300000.0
2005-12-30 06:35:00,0.6844,0.68469,0.6844,0.68469,82800000.0
2005-12-30 06:36:00,0.6846,0.68475,0.6846,0.68475,116300001.0
2005-12-30 06:37:00,0.6847,0.68475,0.6847,0.68475,67899999.0
2005-12-30 06:38:00,0.68471,0.68479,0.68471,0.68478,58200000.0
2005-12-30 06:39:00,0.68487,0.68487,0.68477,0.68478,35999999.0
2005-12-30 06:40:00,0.68471,0.68488,0.68471,0.68481,40100000.0
2005-12-30 06:41:00,0.68479,0.68488,0.68471,0.68486,53200000.0
2005-12-30 06:42:00,0.68472,0.68486,0.68472,0.68486,46800000.0
2005-12-30 06:43:00,0.68479,0.68482,0.68476,0.68478,84399999.0
2005-12-30 06:44:00,0.68473,0.685,0.68473,0.685,137000001.0
2005-12-30 06:45:00,0.685,0.68505,0.685,0.68505,61300001.0
2005-12-30 06:46:00,0.68505,0.68505,0.68495,0.68505,90699999.0
2005-12-30 06:47:00,0.68497,0.68505,0.68492,0.68492,98200000.0
2005-12-30 06:48:00,0.6849,0.6849,0.68482,0.6849,27400000.0
2005-12-30 06:49:00,0.6848,0.6848,0.6848,0.6848,7100000.0
2005-12-30 06:50:00,0.68481,0.68481,0.68467,0.68467,79300003.0
2005-12-30 06:51:00,0.68474,0.68476,0.68463,0.68463,70200000.0
2005-12-30 06:52:00,0.6847,0.68475,0.68465,0.68475,108100000.0
2005-12-30 06:53:00,0.68474,0.68488,0.68463,0.68479,73300002.0
2005-12-30 06:54:00,0.6848,0.68483,0.6848,0.6848,26300000.0
2005-12-30 06:55:00,0.6848,0.68482,0.6847,0.6847,84800001.0
2005-12-30 06:56:00,0.68475,0.68475,0.68465,0.6847,101399999.0
2005-12-30 06:57:00,0.68475,0.68485,0.68465,0.68485,86800001.0
2005-12-30 06:58:00,0.68464,0.68481,0.68464,0.68481,134900002.0
2005-12-30 06:59:00,0.6847,0.68485,0.6847,0.68485,82199999.0
2005-12-30 07:00:00,0.68475,0.68482,0.68475,0.68482,11100000.0
2005-12-30 07:01:00,0.68485,0.68485,0.68485,0.68485,24000000.0
2005-12-30 07:02:00,0.6848,0.6848,0.68468,0.6847,123600000.0
2005-12-30 07:03:00,0.68481,0.6849,0.6848,0.6848,107300000.0
2005-12-30 07:04:00,0.68469,0.68487,0.68469,0.68474,137100000.0
2005-12-30 07:05:00,0.68479,0.68483,0.68472,0.68477,82100000.0
2005-12-30 07:06:00,0.6848,0.68488,0.68476,0.68481,64500000.0
2005-12-30 07:07:00,0.68485,0.68485,0.68475,0.6848,93199998.0
2005-12-30 07:08:00,0.68485,0.68485,0.6846,0.6848,31299999.0
2005-12-30 07:09:00,0.68474,0.68482,0.68461,0.68461,126399998.0
2005-12-30 07:10:00,0.6846,0.68467,0.68458,0.68467,51200001.0
2005-12-30 07:11:00,0.68451,0.6848,0.68451,0.6847,56899999.0
2005-12-30 07:12:00,0.6846,0.68473,0.68459,0.68465,109100001.0
2005-12-30 07:13:00,0.6847,0.6847,0.6846,0.6846,57100000.0
2005-12-30 07:14:00,0.6846,0.6847,0.68455,0.6847,111700002.0
2005-12-30 07:15:00,0.68465,0.6847,0.68455,0.6846,38200000.0
2005-12-30 07:16:00,0.68463,0.68465,0.6846,0.6846,54399999.0
2005-12-30 07:17:00,0.6846,0.6846,0.6846,0.6846,18300000.0
2005-12-30 07:18:00,0.6846,0.68465,0.68455,0.68465,120699997.0
2005-12-30 07:19:00,0.68465,0.68465,0.68455,0.68455,12000000.0
2005-12-30 07:20:00,0.68465,0.68482,0.68465,0.68482,48600000.0
2005-12-30 07:21:00,0.68465,0.68475,0.68465,0.6847,52400000.0
2005-12-30 07:22:00,0.68473,0.68481,0.68473,0.68477,35800000.0
2005-12-30 07:23:00,0.6847,0.68477,0.68465,0.68475,58300002.0
2005-12-30 07:24:00,0.6847,0.6847,0.68455,0.68455,27099999.0
2005-12-30 07:25:00,0.6847,0.68475,0.68467,0.68475,106599999.0
2005-12-30 07:26:00,0.6847,0.68475,0.6847,0.6847,28300000.0
2005-12-30 07:27:00,0.68475,0.68475,0.6847,0.68475,69700001.0
2005-12-30 07:28:00,0.6847,0.68475,0.6847,0.68475,14300000.0
2005-12-30 07:29:00,0.68478,0.68486,0.68467,0.6848,125199999.0
2005-12-30 07:30:00,0.68481,0.68492,0.68476,0.68492,35999999.0
2005-12-30 07:31:00,0.6849,0.68495,0.68485,0.68495,58999999.0
2005-12-30 07:32:00,0.68492,0.68492,0.68475,0.68475,101600000.0
2005-12-30 07:33:00,0.68475,0.68491,0.68471,0.68491,107699999.0
2005-12-30 07:34:00,0.68487,0.68502,0.68467,0.68489,77200000.0
2005-12-30 07:35:00,0.68488,0.6849,0.68478,0.68478,65700001.0
2005-12-30 07:36:00,0.68481,0.68494,0.68481,0.68494,92399998.0
2005-12-30 07:37:00,0.68495,0.68495,0.68485,0.6849,69400001.0
2005-12-30 07:38:00,0.68495,0.68495,0.68485,0.68495,78900000.0
2005-12-30 07:39:00,0.6849,0.68495,0.68488,0.68488,122699998.0
2005-12-30 07:40:00,0.68485,0.68496,0.68485,0.68488,68600000.0
2005-12-30 07:41:00,0.68483,0.68485,0.68475,0.68485,37400000.0
2005-12-30 07:42:00,0.68485,0.68485,0.6848,0.6848,44500000.0
2005-12-30 07:43:00,0.68485,0.68485,0.68465,0.68465,139199999.0
2005-12-30 07:44:00,0.68475,0.6848,0.68475,0.6848,69299999.0
2005-12-30 07:45:00,0.6848,0.68485,0.68475,0.68475,117300001.0
2005-12-30 07:46:00,0.6848,0.68485,0.6848,0.6848,74599998.0
2005-12-30 07:47:00,0.68485,0.68485,0.68475,0.68483,25300000.0
2005-12-30 07:48:00,0.68485,0.68485,0.68465,0.68485,53300000.0
2005-12-30 07:49:00,0.6848,0.68485,0.68478,0.68485,110200001.0
2005-12-30 07:50:00,0.6848,0.68485,0.68465,0.68473,102299999.0
2005-12-30 07:51:00,0.68475,0.68488,0.68475,0.68475,173700000.0
2005-12-30 07:52:00,0.68486,0.68486,0.68482,0.68483,63000000.0
2005-12-30 07:53:00,0.68488,0.68495,0.68485,0.68485,69099999.0
2005-12-30 07:54:00,0.68488,0.68506,0.68486,0.68499,102599998.0
2005-12-30 07:55:00,0.68499,0.685,0.68493,0.68499,106500000.0
2005-12-30 07:56:00,0.68497,0.68501,0.68493,0.68493,43700001.0
2005-12-30 07:57:00,0.68498,0.68504,0.6849,0.68504,46800000.0
2005-12-30 07:58:00,0.685,0.68504,0.6849,0.6849,48500000.0
2005-12-30 07:59:00,0.685,0.685,0.6849,0.68495,100299999.0
2005-12-30 08:00:00,0.6848,0.68505,0.6848,0.68493,125499999.0
2005-12-30 08:01:00,0.68497,0.68502,0.68489,0.68498,112500002.0
2005-12-30 08:02:00,0.68503,0.68505,0.6849,0.6849,94500000.0
2005-12-30 08:03:00,0.68485,0.68485,0.6848,0.68485,69300000.0
2005-12-30 08:04:00,0.68485,0.68485,0.6848,0.6848,92899999.0
2005-12-30 08:05:00,0.68485,0.68492,0.68467,0.68467,89900000.0
2005-12-30 08:06:00,0.68475,0.6849,0.68475,0.68485,125800002.0
2005-12-30 08:07:00,0.68475,0.68489,0.6847,0.68478,92800000.0
2005-12-30 08:08:00,0.68473,0.68475,0.68462,0.68475,115899998.0
2005-12-30 08:09:00,0.68475,0.68475,0.68465,0.68465,30200000.0
2005-12-30 08:10:00,0.68477,0.68486,0.68477,0.68477,69699998.0
2005-12-30 08:11:00,0.6848,0.68481,0.68464,0.68471,77300001.0
2005-12-30 08:12:00,0.68461,0.68482,0.68461,0.68482,74099998.0
2005-12-30 08:13:00,0.6848,0.6849,0.6848,0.6849,73499999.0
2005-12-30 08:14:00,0.6848,0.6848,0.68475,0.68475,21600000.0
2005-12-30 08:15:00,0.68475,0.6848,0.68475,0.6848,55700001.0
2005-12-30 08:16:00,0.6848,0.68483,0.68473,0.68478,40600000.0
2005-12-30 08:17:00,0.68475,0.68475,0.68475,0.68475,7100000.0
2005-12-30 08:18:00,0.6847,0.68475,0.68467,0.68467,82200000.0
2005-12-30 08:19:00,0.68478,0.68482,0.6847,0.68477,73299998.0
2005-12-30 08:20:00,0.68482,0.68482,0.68466,0.68477,138200000.0
2005-12-30 08:21:00,0.6847,0.68485,0.6847,0.6848,72600000.0
2005-12-30 08:22:00,0.68485,0.68485,0.68473,0.68473,18300000.0
2005-12-30 08:23:00,0.6848,0.6848,0.68475,0.68475,34900000.0
2005-12-30 08:24:00,0.68487,0.68487,0.6848,0.68485,69399999.0
2005-12-30 08:25:00,0.68477,0.68477,0.68462,0.68462,44700000.0
2005-12-30 08:26:00,0.68479,0.68487,0.68479,0.6848,58900000.0
2005-12-30 08:27:00,0.68482,0.68484,0.68482,0.68484,22200000.0
2005-12-30 08:28:00,0.68488,0.68489,0.6848,0.68489,102400000.0
2005-12-30 08:29:00,0.6849,0.68492,0.68483,0.68483,40400001.0
2005-12-30 08:30:00,0.68492,0.68492,0.6848,0.68482,91299999.0
2005-12-30 08:31:00,0.68486,0.68486,0.68474,0.68479,45500000.0
2005-12-30 08:32:00,0.68496,0.68499,0.68496,0.68499,16700000.0
2005-12-30 08:33:00,0.68504,0.68514,0.68495,0.68504,72099999.0
2005-12-30 08:34:00,0.68513,0.68513,0.68508,0.68513,86099999.0
2005-12-30 08:35:00,0.68505,0.68505,0.68505,0.68505,56499999.0
2005-12-30 08:36:00,0.68498,0.68508,0.68485,0.68485,76100002.0
2005-12-30 08:37:00,0.68499,0.68499,0.68496,0.68496,17600001.0
2005-12-30 08:38:00,0.68492,0.68494,0.68492,0.68492,37100000.0
2005-12-30 08:39:00,0.68497,0.68503,0.68493,0.68498,75900000.0
2005-12-30 08:40:00,0.68505,0.68505,0.685,0.685,38300000.0
2005-12-30 08:41:00,0.685,0.68505,0.6849,0.6849,50900000.0
2005-12-30 08:42:00,0.68507,0.6851,0.68507,0.6851,57099998.0
2005-12-30 08:43:00,0.68502,0.6851,0.6849,0.68495,100900000.0
2005-12-30 08:44:00,0.68502,0.68502,0.68491,0.68492,62100000.0
2005-12-30 08:45:00,0.68492,0.68503,0.68492,0.68499,55800000.0
2005-12-30 08:46:00,0.6851,0.6851,0.68495,0.685,86500002.0
2005-12-30 08:47:00,0.685,0.68508,0.685,0.68508,36700000.0
2005-12-30 08:48:00,0.685,0.6851,0.685,0.68505,47800000.0
2005-12-30 08:49:00,0.68498,0.68498,0.68489,0.68489,16100000.0
2005-12-30 08:50:00,0.68488,0.68495,0.68483,0.68495,74100001.0
2005-12-30 08:51:00,0.68495,0.68495,0.68485,0.68485,68300000.0
2005-12-30 08:52:00,0.68493,0.68495,0.68485,0.68495,87599998.0
2005-12-30 08:53:00,0.68492,0.68492,0.68475,0.6848,52000000.0
2005-12-30 08:54:00,0.6849,0.68495,0.6849,0.6849,101200000.0
2005-12-30 08:55:00,0.68495,0.68504,0.68489,0.68504,81900000.0
2005-12-30 08:56:00,0.685,0.68505,0.68475,0.6848,61299999.0
2005-12-30 08:57:00,0.68497,0.685,0.68495,0.685,73700001.0
2005-12-30 08:58:00,0.68502,0.68502,0.68481,0.68485,44300000.0
2005-12-30 08:59:00,0.68485,0.68485,0.68475,0.68485,51100000.0
2005-12-30 09:00:00,0.6848,0.68495,0.6848,0.68495,24900000.0
2005-12-30 09:01:00,0.68473,0.68473,0.68466,0.68469,96800000.0
2005-12-30 09:02:00,0.6847,0.68475,0.6847,0.68475,31400000.0
2005-12-30 09:03:00,0.68475,0.68484,0.68472,0.68484,66099999.0
2005-12-30 09:04:00,0.68488,0.68488,0.68475,0.68488,125800000.0
2005-12-30 09:05:00,0.6848,0.68485,0.6848,0.68485,44099999.0
2005-12-30 09:06:00,0.68475,0.68485,0.68475,0.68485,31000000.0
2005-12-30 09:07:00,0.68483,0.68495,0.68483,0.6849,86400002.0
2005-12-30 09:08:00,0.68502,0.68502,0.68489,0.68499,81499999.0
2005-12-30 09:09:00,0.68502,0.68505,0.68495,0.685,129000000.0
2005-12-30 09:10:00,0.685,0.68505,0.68485,0.68495,96700000.0
2005-12-30 09:11:00,0.68503,0.68503,0.68492,0.68495,80600000.0
2005-12-30 09:12:00,0.68493,0.68497,0.68493,0.68495,56900000.0
2005-12-30 09:13:00,0.68498,0.68502,0.68492,0.68492,111800002.0
2005-12-30 09:14:00,0.685,0.685,0.6849,0.68493,32500000.0
2005-12-30 09:15:00,0.6849,0.685,0.6849,0.6849,126799998.0
2005-12-30 09:16:00,0.68491,0.68491,0.68477,0.68478,70100000.0
2005-12-30 09:17:00,0.68475,0.68483,0.68471,0.68471,138800001.0
2005-12-30 09:18:00,0.68477,0.68478,0.68464,0.6847,98999999.0
2005-12-30 09:19:00,0.68472,0.68476,0.68453,0.68457,102899999.0
2005-12-30 09:20:00,0.68455,0.68455,0.68432,0.6844,54200000.0
2005-12-30 09:21:00,0.68439,0.68456,0.68439,0.68446,45500000.0
2005-12-30 09:22:00,0.68444,0.68464,0.68443,0.68454,72100001.0
2005-12-30 09:23:00,0.68449,0.68457,0.68438,0.68448,94400002.0
2005-12-30 09:24:00,0.6844,0.6844,0.68438,0.68438,72500002.0
2005-12-30 09:25:00,0.68445,0.68445,0.6843,0.6844,74900000.0
2005-12-30 09:26:00,0.68437,0.68437,0.68416,0.68417,85300000.0
2005-12-30 09:27:00,0.68416,0.68419,0.68404,0.68405,68099999.0
2005-12-30 09:28:00,0.68412,0.6842,0.68408,0.68408,53699999.0
2005-12-30 09:29:00,0.68408,0.68408,0.68397,0.68402,43000000.0
2005-12-30 09:30:00,0.684,0.68405,0.684,0.68405,44900000.0
2005-12-30 09:31:00,0.68402,0.68406,0.68402,0.68403,69200000.0
2005-12-30 09:32:00,0.68392,0.68392,0.68385,0.68385,62000000.0
2005-12-30 09:33:00,0.6839,0.684,0.68385,0.68395,84500000.0
2005-12-30 09:34:00,0.68392,0.68395,0.68385,0.68395,105199998.0
2005-12-30 09:35:00,0.68389,0.68389,0.68351,0.68363,122699999.0
2005-12-30 09:36:00,0.6834,0.68351,0.6834,0.6834,53699998.0
2005-12-30 09:37:00,0.68342,0.68342,0.68326,0.68326,90800001.0
2005-12-30 09:38:00,0.68336,0.68344,0.68325,0.68325,101999999.0
2005-12-30 09:39:00,0.68326,0.68338,0.68324,0.68324,86499999.0
2005-12-30 09:40:00,0.68321,0.68329,0.68315,0.68315,60600001.0
2005-12-30 09:41:00,0.68307,0.68337,0.68307,0.68337,87299999.0
2005-12-30 09:42:00,0.68337,0.68345,0.68325,0.68325,68100000.0
2005-12-30 09:43:00,0.68318,0.68322,0.68295,0.68295,77600000.0
2005-12-30 09:44:00,0.68299,0.68316,0.68298,0.68298,68799999.0
2005-12-30 09:45:00,0.68281,0.68292,0.68268,0.68292,97099999.0
2005-12-30 09:46:00,0.68289,0.68293,0.68288,0.68293,43000000.0
2005-12-30 09:47:00,0.68278,0.68285,0.6827,0.68285,39400000.0
2005-12-30 09:48:00,0.68271,0.68286,0.68265,0.68285,98099997.0
2005-12-30 09:49:00,0.68289,0.68295,0.68289,0.6829,49300000.0
2005-12-30 09:50:00,0.68289,0.68289,0.68279,0.68282,76500001.0
2005-12-30 09:51:00,0.68281,0.68296,0.68281,0.68296,57899999.0
2005-12-30 09:52:00,0.683,0.68305,0.683,0.68305,60200001.0
2005-12-30 09:53:00,0.683,0.683,0.683,0.683,15600000.0
2005-12-30 09:54:00,0.683,0.6831,0.68295,0.6831,55100000.0
2005-12-30 09:55:00,0.68296,0.68298,0.68282,0.68282,69199999.0
2005-12-30 09:56:00,0.68282,0.68293,0.68279,0.68283,52000001.0
2005-12-30 09:57:00,0.68275,0.6829,0.68275,0.6829,64800000.0
2005-12-30 09:58:00,0.68263,0.68263,0.68207,0.68207,83799999.0
2005-12-30 09:59:00,0.68208,0.68213,0.68205,0.68213,27100000.0
2005-12-30 10:00:00,0.68214,0.68247,0.68212,0.68247,55000001.0
2005-12-30 10:01:00,0.68265,0.68292,0.68265,0.68277,65000000.0
2005-12-30 10:02:00,0.68275,0.6829,0.68275,0.68285,90500000.0
2005-12-30 10:03:00,0.68289,0.68308,0.68286,0.68292,111699997.0
2005-12-30 10:04:00,0.6829,0.68295,0.68285,0.68285,48099999.0
2005-12-30 10:05:00,0.68291,0.6832,0.68282,0.68282,80599999.0
2005-12-30 10:06:00,0.68305,0.68305,0.68292,0.68305,121100000.0
2005-12-30 10:07:00,0.683,0.68305,0.68297,0.68302,96100002.0
2005-12-30 10:08:00,0.683,0.68313,0.683,0.68313,73299999.0
2005-12-30 10:09:00,0.68295,0.68315,0.68295,0.68315,103300000.0
2005-12-30 10:10:00,0.6831,0.68315,0.6831,0.68315,49599999.0
2005-12-30 10:11:00,0.68307,0.68307,0.68298,0.68298,11700000.0
2005-12-30 10:12:00,0.68293,0.68307,0.68293,0.68307,19999999.0
2005-12-30 10:13:00,0.68309,0.68316,0.68297,0.68299,49299999.0
2005-12-30 10:14:00,0.68295,0.68295,0.68292,0.68292,25500000.0
2005-12-30 10:15:00,0.68295,0.68295,0.68288,0.68288,27900000.0
2005-12-30 10:16:00,0.68298,0.683,0.6829,0.6829,82900000.0
2005-12-30 10:17:00,0.68292,0.68292,0.68283,0.68287,42000000.0
2005-12-30 10:18:00,0.68298,0.68314,0.68298,0.68306,95900001.0
2005-12-30 10:19:00,0.68304,0.68314,0.68304,0.68305,81899999.0
2005-12-30 10:20:00,0.68309,0.68309,0.68306,0.68306,22300000.0
2005-12-30 10:21:00,0.6832,0.68328,0.68315,0.68315,82899999.0
2005-12-30 10:22:00,0.68302,0.68315,0.68302,0.68315,116700000.0
2005-12-30 10:23:00,0.68307,0.68307,0.68288,0.68288,142800000.0
2005-12-30 10:24:00,0.6829,0.68295,0.6829,0.68295,116400001.0
2005-12-30 10:25:00,0.6829,0.68295,0.6829,0.68293,107000002.0
2005-12-30 10:26:00,0.68279,0.68279,0.68249,0.68252,119200000.0
2005-12-30 10:27:00,0.68251,0.68251,0.68223,0.68229,84900000.0
2005-12-30 10:28:00,0.68228,0.68238,0.68228,0.68233,93199999.0
2005-12-30 10:29:00,0.68248,0.68249,0.68246,0.68249,43100000.0
2005-12-30 10:30:00,0.68255,0.68255,0.68245,0.68255,87600001.0
2005-12-30 10:31:00,0.6825,0.68253,0.68238,0.68238,85000001.0
2005-12-30 10:32:00,0.68229,0.68243,0.68229,0.68237,85300001.0
2005-12-30 10:33:00,0.68247,0.68258,0.68236,0.68246,114999999.0
2005-12-30 10:34:00,0.68248,0.6826,0.68242,0.6826,65300000.0
2005-12-30 10:35:00,0.68252,0.68269,0.68245,0.68252,86200002.0
2005-12-30 10:36:00,0.68249,0.68264,0.68249,0.68264,46199999.0
2005-12-30 10:37:00,0.6827,0.6828,0.68265,0.6828,105500001.0
2005-12-30 10:38:00,0.68269,0.68269,0.68252,0.68255,62500001.0
2005-12-30 10:39:00,0.68258,0.68283,0.68258,0.68268,76399999.0
2005-12-30 10:40:00,0.6828,0.6828,0.68265,0.68275,101300001.0
2005-12-30 10:41:00,0.68265,0.68275,0.68265,0.68275,133999997.0
2005-12-30 10:42:00,0.6828,0.6828,0.6827,0.6828,69599998.0
2005-12-30 10:43:00,0.6827,0.68275,0.6827,0.6827,115100001.0
2005-12-30 10:44:00,0.68272,0.68272,0.68261,0.6827,66900000.0
2005-12-30 10:45:00,0.68275,0.68288,0.68268,0.68288,114600001.0
2005-12-30 10:46:00,0.6828,0.68281,0.68274,0.68277,75299999.0
2005-12-30 10:47:00,0.68263,0.68302,0.68263,0.68302,113899998.0
2005-12-30 10:48:00,0.68303,0.68303,0.68294,0.68297,71400001.0
2005-12-30 10:49:00,0.68297,0.6831,0.68295,0.68307,82799999.0
2005-12-30 10:50:00,0.68315,0.68315,0.68305,0.6831,106199998.0
2005-12-30 10:51:00,0.68285,0.6832,0.68285,0.6832,16000000.0
2005-12-30 10:52:00,0.68317,0.68335,0.68316,0.68335,130399999.0
2005-12-30 10:53:00,0.6833,0.6833,0.68315,0.68323,82199999.0
2005-12-30 10:54:00,0.68315,0.68325,0.68312,0.68325,103299999.0
2005-12-30 10:55:00,0.68327,0.6833,0.68327,0.68327,54499999.0
2005-12-30 10:56:00,0.68326,0.68334,0.68326,0.68334,32300000.0
2005-12-30 10:57:00,0.68335,0.68338,0.68323,0.68323,73200001.0
2005-12-30 10:58:00,0.6832,0.68325,0.68315,0.68315,95200000.0
2005-12-30 10:59:00,0.68315,0.68325,0.68315,0.68317,68499999.0
2005-12-30 11:00:00,0.68315,0.68328,0.68295,0.68323,116800000.0
2005-12-30 11:01:00,0.6832,0.68325,0.683,0.68325,129500000.0
2005-12-30 11:02:00,0.68322,0.6833,0.68305,0.6832,101300002.0
2005-12-30 11:03:00,0.6832,0.6833,0.6831,0.68325,113100001.0
2005-12-30 11:04:00,0.68327,0.68343,0.68325,0.68325,60300001.0
2005-12-30 11:05:00,0.68333,0.6834,0.68321,0.6834,53400000.0
2005-12-30 11:06:00,0.68337,0.68339,0.68333,0.68335,113899999.0
2005-12-30 11:07:00,0.6834,0.68345,0.6834,0.68345,76600001.0
2005-12-30 11:08:00,0.6835,0.6837,0.6835,0.68354,64099999.0
2005-12-30 11:09:00,0.6833,0.68345,0.6833,0.68345,82000000.0
2005-12-30 11:10:00,0.6834,0.68357,0.6833,0.68353,88799999.0
2005-12-30 11:11:00,0.68353,0.68381,0.68352,0.68381,81999999.0
2005-12-30 11:12:00,0.68381,0.68381,0.68361,0.68366,83099999.0
2005-12-30 11:13:00,0.68358,0.68365,0.68355,0.6836,165800003.0
2005-12-30 11:14:00,0.6836,0.6837,0.6836,0.6836,141200000.0
2005-12-30 11:15:00,0.68365,0.68365,0.6836,0.68363,80299999.0
2005-12-30 11:16:00,0.6836,0.6836,0.68329,0.68348,72400000.0
2005-12-30 11:17:00,0.6835,0.68355,0.6835,0.68355,125999999.0
2005-12-30 11:18:00,0.68353,0.68355,0.6835,0.68355,135299999.0
2005-12-30 11:19:00,0.68342,0.68378,0.68342,0.68378,117400002.0
2005-12-30 11:20:00,0.6838,0.68385,0.6838,0.68385,31100000.0
2005-12-30 11:21:00,0.68377,0.68377,0.6835,0.6835,72200000.0
2005-12-30 11:22:00,0.68346,0.68356,0.68346,0.68356,73400000.0
2005-12-30 11:23:00,0.68363,0.68363,0.68347,0.68353,67600001.0
2005-12-30 11:24:00,0.68354,0.68387,0.68354,0.68387,93599999.0
2005-12-30 11:25:00,0.68387,0.68388,0.68376,0.68376,102199999.0
2005-12-30 11:26:00,0.68385,0.68401,0.68385,0.68385,97299999.0
2005-12-30 11:27:00,0.68382,0.68386,0.68382,0.68382,77799999.0
2005-12-30 11:28:00,0.68385,0.68385,0.68375,0.6838,51800000.0
2005-12-30 11:29:00,0.68382,0.68382,0.68353,0.68353,93199999.0
2005-12-30 11:30:00,0.68355,0.68355,0.68334,0.68334,79300001.0
2005-12-30 11:31:00,0.6834,0.68349,0.68329,0.68329,142899998.0
2005-12-30 11:32:00,0.68328,0.6833,0.68318,0.68324,44300000.0
2005-12-30 11:33:00,0.68332,0.6835,0.68327,0.6835,37500000.0
2005-12-30 11:34:00,0.68351,0.68351,0.68338,0.68347,70099999.0
2005-12-30 11:35:00,0.68351,0.6836,0.6834,0.6836,46400000.0
2005-12-30 11:36:00,0.68358,0.6836,0.68348,0.6835,86399999.0
2005-12-30 11:37:00,0.68345,0.6836,0.68335,0.6836,52600000.0
2005-12-30 11:38:00,0.6838,0.68385,0.68361,0.6837,126599999.0
2005-12-30 11:39:00,0.68355,0.68355,0.68338,0.68348,127299999.0
2005-12-30 11:40:00,0.68347,0.68365,0.68347,0.68358,71100000.0
2005-12-30 11:41:00,0.68347,0.6836,0.68347,0.68355,45300000.0
2005-12-30 11:42:00,0.68347,0.68351,0.68343,0.68343,68700000.0
2005-12-30 11:43:00,0.6834,0.68345,0.68335,0.68337,119799998.0
2005-12-30 11:44:00,0.68348,0.68348,0.6834,0.6834,22400000.0
2005-12-30 11:45:00,0.68348,0.68362,0.68345,0.68352,101300002.0
2005-12-30 11:46:00,0.68352,0.68352,0.68332,0.68346,88800001.0
2005-12-30 11:47:00,0.6836,0.6836,0.68345,0.68345,70200000.0
2005-12-30 11:48:00,0.68349,0.68367,0.68349,0.68367,85799999.0
2005-12-30 11:49:00,0.68382,0.68382,0.68361,0.68368,137200001.0
2005-12-30 11:50:00,0.68371,0.68389,0.68371,0.68385,138500002.0
2005-12-30 11:51:00,0.68391,0.68392,0.68381,0.68381,47699999.0
2005-12-30 11:52:00,0.68383,0.68383,0.68369,0.68383,82299999.0
2005-12-30 11:53:00,0.68385,0.68385,0.68375,0.68385,117300000.0
2005-12-30 11:54:00,0.68385,0.68385,0.6838,0.68385,49600000.0
2005-12-30 11:55:00,0.68375,0.68375,0.68362,0.68362,58900000.0
2005-12-30 11:56:00,0.68362,0.68368,0.68342,0.68345,96199999.0
2005-12-30 11:57:00,0.68338,0.68341,0.68333,0.68333,99000000.0
2005-12-30 11:58:00,0.68335,0.68335,0.68328,0.6833,95600000.0
2005-12-30 11:59:00,0.68333,0.68335,0.6833,0.68335,64199998.0
2005-12-30 12:00:00,0.68338,0.68344,0.68332,0.68339,105500000.0
2005-12-30 12:01:00,0.68336,0.68339,0.68321,0.68336,121699998.0
2005-12-30 12:02:00,0.6834,0.6835,0.68332,0.68342,106999999.0
2005-12-30 12:03:00,0.68342,0.68342,0.68335,0.6834,118700001.0
2005-12-30 12:04:00,0.68342,0.68342,0.6833,0.6834,77300000.0
2005-12-30 12:05:00,0.6834,0.68342,0.6834,0.68342,95100000.0
2005-12-30 12:06:00,0.6834,0.6835,0.6834,0.68345,141500000.0
2005-12-30 12:07:00,0.6834,0.68347,0.6834,0.6834,138399999.0
2005-12-30 12:08:00,0.68335,0.68343,0.68333,0.68333,92299998.0
2005-12-30 12:09:00,0.68335,0.68335,0.6833,0.68335,47800000.0
2005-12-30 12:10:00,0.6833,0.68335,0.6832,0.68335,106000001.0
2005-12-30 12:11:00,0.68335,0.6834,0.6833,0.6833,57900001.0
2005-12-30 12:12:00,0.6832,0.6833,0.6832,0.6833,74099999.0
2005-12-30 12:13:00,0.6833,0.68335,0.68328,0.68332,72499998.0
2005-12-30 12:14:00,0.68337,0.68339,0.68336,0.68338,81499997.0
2005-12-30 12:15:00,0.6834,0.6835,0.6834,0.68345,101699999.0
2005-12-30 12:16:00,0.6834,0.68345,0.6834,0.68345,68500000.0
2005-12-30 12:17:00,0.6834,0.68345,0.68335,0.6834,85299999.0
2005-12-30 12:18:00,0.68348,0.68348,0.68342,0.68345,44499999.0
2005-12-30 12:19:00,0.68347,0.68351,0.68342,0.68342,91300000.0
2005-12-30 12:20:00,0.68347,0.6835,0.68335,0.68335,121899999.0
2005-12-30 12:21:00,0.68325,0.6834,0.68325,0.6834,112199999.0
2005-12-30 12:22:00,0.68345,0.6835,0.6834,0.68345,75099999.0
2005-12-30 12:23:00,0.68333,0.68349,0.68333,0.68347,59700000.0
2005-12-30 12:24:00,0.68342,0.68342,0.68331,0.68331,27399999.0
2005-12-30 12:25:00,0.6833,0.68335,0.68328,0.68335,48700000.0
2005-12-30 12:26:00,0.68337,0.68343,0.68328,0.68338,67800000.0
2005-12-30 12:27:00,0.6834,0.68345,0.6834,0.68345,33500000.0
2005-12-30 12:28:00,0.6834,0.68344,0.68336,0.68338,60000002.0
2005-12-30 12:29:00,0.6833,0.6833,0.6833,0.6833,10400000.0
2005-12-30 12:30:00,0.68327,0.68335,0.68327,0.6833,34400000.0
2005-12-30 12:31:00,0.68338,0.68341,0.6832,0.68338,99500000.0
2005-12-30 12:32:00,0.6835,0.6835,0.68338,0.6834,103600000.0
2005-12-30 12:33:00,0.68345,0.68345,0.68332,0.68332,123599999.0
2005-12-30 12:34:00,0.6834,0.68345,0.68335,0.6834,128899999.0
2005-12-30 12:35:00,0.6834,0.68345,0.68335,0.68345,95699999.0
2005-12-30 12:36:00,0.6834,0.68348,0.6832,0.68337,70200001.0
2005-12-30 12:37:00,0.68332,0.68348,0.68332,0.68338,87699998.0
2005-12-30 12:38:00,0.68345,0.68348,0.6832,0.68345,84499999.0
2005-12-30 12:39:00,0.68345,0.68345,0.68335,0.68345,109399999.0
2005-12-30 12:40:00,0.6834,0.6835,0.6832,0.6835,91200000.0
2005-12-30 12:41:00,0.68345,0.68345,0.68342,0.68342,30400000.0
2005-12-30 12:42:00,0.68343,0.68345,0.6834,0.6834,86300003.0
2005-12-30 12:43:00,0.68344,0.6835,0.68337,0.68341,110199999.0
2005-12-30 12:44:00,0.68335,0.68345,0.68335,0.6834,33399999.0
2005-12-30 12:45:00,0.68342,0.68342,0.68338,0.68338,24699999.0
2005-12-30 12:46:00,0.68339,0.6834,0.68331,0.68338,74499999.0
2005-12-30 12:47:00,0.68337,0.68347,0.68337,0.68341,59000000.0
2005-12-30 12:48:00,0.68335,0.68335,0.68327,0.6833,71000000.0
2005-12-30 12:49:00,0.68331,0.68331,0.68323,0.68323,21100000.0
2005-12-30 12:50:00,0.68312,0.68319,0.68307,0.68307,101400000.0
2005-12-30 12:51:00,0.6832,0.6832,0.68305,0.6831,73499998.0
2005-12-30 12:52:00,0.68305,0.6832,0.68295,0.6831,110499998.0
2005-12-30 12:53:00,0.68305,0.68315,0.68305,0.6831,88600000.0
2005-12-30 12:54:00,0.6831,0.68315,0.6831,0.68315,50100001.0
2005-12-30 12:55:00,0.68307,0.68327,0.68297,0.68307,115999999.0
2005-12-30 12:56:00,0.68314,0.68314,0.68309,0.6831,54900000.0
2005-12-30 12:57:00,0.6831,0.6831,0.6831,0.6831,32600000.0
2005-12-30 12:58:00,0.6831,0.6831,0.68292,0.68299,106900000.0
2005-12-30 12:59:00,0.68303,0.68303,0.68297,0.68297,22300000.0
2005-12-30 13:00:00,0.68297,0.6831,0.68297,0.68302,99300000.0
2005-12-30 13:01:00,0.68303,0.68308,0.683,0.68305,90999999.0
2005-12-30 13:02:00,0.683,0.6831,0.683,0.68305,154699997.0
2005-12-30 13:03:00,0.683,0.68305,0.68285,0.68305,50300000.0
2005-12-30 13:04:00,0.68298,0.68298,0.68291,0.68291,135499999.0
2005-12-30 13:05:00,0.68298,0.68307,0.68298,0.68307,20300000.0
2005-12-30 13:06:00,0.68305,0.68315,0.68305,0.68307,109600000.0
2005-12-30 13:07:00,0.6829,0.68315,0.6829,0.68315,116200001.0
2005-12-30 13:08:00,0.68295,0.68315,0.6829,0.6829,120199999.0
2005-12-30 13:09:00,0.68311,0.68311,0.68291,0.68291,94099998.0
2005-12-30 13:10:00,0.683,0.68305,0.68295,0.68295,62100000.0
2005-12-30 13:11:00,0.68295,0.6831,0.68295,0.68295,102400001.0
2005-12-30 13:12:00,0.68305,0.68305,0.68295,0.68305,61200000.0
2005-12-30 13:13:00,0.683,0.68305,0.683,0.68305,102100001.0
2005-12-30 13:14:00,0.68296,0.68298,0.68292,0.68292,48000000.0
2005-12-30 13:15:00,0.68292,0.68292,0.68284,0.68287,106700001.0
2005-12-30 13:16:00,0.68285,0.68285,0.68275,0.68275,25200000.0
2005-12-30 13:17:00,0.68275,0.68283,0.68275,0.68278,58799998.0
2005-12-30 13:18:00,0.68275,0.68293,0.68273,0.68273,52800000.0
2005-12-30 13:19:00,0.68276,0.68287,0.68269,0.68287,105300000.0
2005-12-30 13:20:00,0.68295,0.683,0.68285,0.68292,86899999.0
2005-12-30 13:21:00,0.68293,0.68295,0.68285,0.68285,54100000.0
2005-12-30 13:22:00,0.68286,0.68294,0.68286,0.68294,47600000.0
2005-12-30 13:23:00,0.68304,0.68304,0.68293,0.68304,137099997.0
2005-12-30 13:24:00,0.683,0.68315,0.6829,0.6829,127599998.0
2005-12-30 13:25:00,0.68305,0.68305,0.683,0.683,79100000.0
2005-12-30 13:26:00,0.683,0.68306,0.68278,0.68299,114699999.0
2005-12-30 13:27:00,0.68302,0.6831,0.68298,0.683,99300001.0
2005-12-30 13:28:00,0.68311,0.68319,0.68308,0.68319,91499999.0
2005-12-30 13:29:00,0.68321,0.68332,0.68319,0.68332,110600000.0
2005-12-30 13:30:00,0.68323,0.68342,0.68323,0.68342,73199999.0
2005-12-30 13:31:00,0.68336,0.68339,0.68324,0.68339,58000000.0
2005-12-30 13:32:00,0.68335,0.68335,0.68327,0.68328,117500002.0
2005-12-30 13:33:00,0.68335,0.68335,0.6833,0.6833,80000001.0
2005-12-30 13:34:00,0.68325,0.68335,0.68325,0.6833,52700000.0
2005-12-30 13:35:00,0.68335,0.6834,0.68323,0.68328,136000001.0
2005-12-30 13:36:00,0.68327,0.6833,0.68319,0.68321,74399999.0
2005-12-30 13:37:00,0.68325,0.6833,0.68315,0.6832,118400000.0
2005-12-30 13:38:00,0.6832,0.68325,0.6832,0.68325,48700000.0
2005-12-30 13:39:00,0.68325,0.68325,0.6832,0.6832,107600003.0
2005-12-30 13:40:00,0.6832,0.6832,0.6831,0.68318,79500000.0
2005-12-30 13:41:00,0.68306,0.68324,0.68294,0.68324,195100000.0
2005-12-30 13:42:00,0.68319,0.68324,0.68308,0.68308,53000000.0
2005-12-30 13:43:00,0.68312,0.68315,0.6831,0.68315,53900000.0
2005-12-30 13:44:00,0.68317,0.68323,0.68301,0.68312,167700002.0
2005-12-30 13:45:00,0.6831,0.68315,0.68305,0.68315,120800001.0
2005-12-30 13:46:00,0.6831,0.68315,0.68305,0.6831,93799999.0
2005-12-30 13:47:00,0.68308,0.68309,0.68299,0.68299,76900000.0
2005-12-30 13:48:00,0.68294,0.68319,0.68294,0.68317,50699999.0
2005-12-30 13:49:00,0.6833,0.6833,0.6832,0.6832,48800001.0
2005-12-30 13:50:00,0.68325,0.68325,0.68315,0.68325,21400000.0
2005-12-30 13:51:00,0.68315,0.68325,0.68315,0.68325,132499999.0
2005-12-30 13:52:00,0.68325,0.68325,0.6831,0.6832,87799999.0
2005-12-30 13:53:00,0.68324,0.68324,0.68311,0.68319,114600001.0
2005-12-30 13:54:00,0.6833,0.68335,0.68325,0.68335,76999999.0
2005-12-30 13:55:00,0.68326,0.68326,0.68291,0.68298,74499999.0
2005-12-30 13:56:00,0.6829,0.68295,0.68285,0.68285,37400000.0
2005-12-30 13:57:00,0.683,0.683,0.68295,0.68295,99299999.0
2005-12-30 13:58:00,0.68297,0.683,0.68297,0.68297,27100000.0
2005-12-30 13:59:00,0.68297,0.68316,0.68297,0.68305,79100001.0
2005-12-30 14:00:00,0.68304,0.68309,0.68275,0.68295,37500000.0
2005-12-30 14:01:00,0.683,0.68305,0.68295,0.683,93600000.0
2005-12-30 14:02:00,0.68305,0.68305,0.68295,0.683,26800000.0
2005-12-30 14:03:00,0.683,0.683,0.6828,0.6828,108099999.0
2005-12-30 14:04:00,0.68285,0.68298,0.68282,0.68298,94700001.0
2005-12-30 14:05:00,0.68295,0.683,0.68288,0.68288,125000000.0
2005-12-30 14:06:00,0.68295,0.683,0.68285,0.68295,112900002.0
2005-12-30 14:07:00,0.68295,0.68298,0.6829,0.68298,53299999.0
2005-12-30 14:08:00,0.68285,0.68295,0.68279,0.68295,58900000.0
2005-12-30 14:09:00,0.68295,0.68295,0.68285,0.68285,111699999.0
2005-12-30 14:10:00,0.68292,0.68292,0.68281,0.68281,48300000.0
2005-12-30 14:11:00,0.6828,0.6828,0.68275,0.68275,44800000.0
2005-12-30 14:12:00,0.68275,0.68297,0.68275,0.68297,88100001.0
2005-12-30 14:13:00,0.683,0.68305,0.6829,0.683,37500000.0
2005-12-30 14:14:00,0.68297,0.683,0.68284,0.68284,147699998.0
2005-12-30 14:15:00,0.68282,0.68297,0.68277,0.68297,101700003.0
2005-12-30 14:16:00,0.6829,0.68296,0.68287,0.68287,66300000.0
2005-12-30 14:17:00,0.68289,0.68291,0.68289,0.68291,6100000.0
2005-12-30 14:18:00,0.68288,0.68291,0.68276,0.68279,113199997.0
2005-12-30 14:19:00,0.6827,0.6828,0.68265,0.68275,129800000.0
2005-12-30 14:20:00,0.6827,0.68275,0.6827,0.68275,47000000.0
2005-12-30 14:21:00,0.68265,0.6827,0.68265,0.6827,11800000.0
2005-12-30 14:22:00,0.6827,0.68294,0.6827,0.68283,60500000.0
2005-12-30 14:23:00,0.68284,0.68303,0.68284,0.68288,86699998.0
2005-12-30 14:24:00,0.68295,0.68295,0.68285,0.68285,65300000.0
2005-12-30 14:25:00,0.68293,0.68317,0.68293,0.68309,98099998.0
2005-12-30 14:26:00,0.68306,0.68318,0.68306,0.68309,128299998.0
2005-12-30 14:27:00,0.68312,0.68317,0.6831,0.6831,113400000.0
2005-12-30 14:28:00,0.68314,0.68316,0.68314,0.68316,19000000.0
2005-12-30 14:29:00,0.68316,0.68316,0.68298,0.68298,84600001.0
2005-12-30 14:30:00,0.68297,0.68311,0.68287,0.68311,99100001.0
2005-12-30 14:31:00,0.68305,0.68305,0.68265,0.68265,113899999.0
2005-12-30 14:32:00,0.68261,0.68279,0.68261,0.68273,64500000.0
2005-12-30 14:33:00,0.68279,0.68296,0.68276,0.68293,89300001.0
2005-12-30 14:34:00,0.68308,0.68308,0.68289,0.68299,61300000.0
2005-12-30 14:35:00,0.6829,0.68292,0.68284,0.68284,30400000.0
2005-12-30 14:36:00,0.68283,0.68283,0.68276,0.68278,79299999.0
2005-12-30 14:37:00,0.68281,0.68299,0.68281,0.68292,73200002.0
2005-12-30 14:38:00,0.6829,0.68295,0.6829,0.68295,28700000.0
2005-12-30 14:39:00,0.68285,0.68295,0.68285,0.68295,126799998.0
2005-12-30 14:40:00,0.68297,0.68303,0.68291,0.68301,57800001.0
2005-12-30 14:41:00,0.68298,0.683,0.68289,0.68293,107800000.0
2005-12-30 14:42:00,0.6829,0.68294,0.68282,0.68291,115099999.0
2005-12-30 14:43:00,0.6828,0.68285,0.68272,0.68285,51700001.0
2005-12-30 14:44:00,0.68275,0.68279,0.68275,0.68276,66600000.0
2005-12-30 14:45:00,0.68261,0.68272,0.68261,0.68272,60099998.0
2005-12-30 14:46:00,0.6828,0.6829,0.68275,0.68275,78199999.0
2005-12-30 14:47:00,0.68264,0.68269,0.68247,0.68259,161100000.0
2005-12-30 14:48:00,0.6826,0.6826,0.6825,0.68255,67000000.0
2005-12-30 14:49:00,0.68255,0.68255,0.6825,0.6825,96299999.0
2005-12-30 14:50:00,0.68233,0.68233,0.68217,0.68219,64200000.0
2005-12-30 14:51:00,0.68223,0.68236,0.68219,0.68219,100100000.0
2005-12-30 14:52:00,0.6821,0.68215,0.68205,0.68205,55799999.0
2005-12-30 14:53:00,0.68215,0.68215,0.68195,0.68195,29200000.0
2005-12-30 14:54:00,0.6821,0.6822,0.68205,0.68215,65599999.0
2005-12-30 14:55:00,0.6821,0.68221,0.6821,0.68218,83900000.0
2005-12-30 14:56:00,0.6822,0.6823,0.6822,0.6823,8800000.0
2005-12-30 14:57:00,0.68225,0.6823,0.68223,0.68225,71199999.0
2005-12-30 14:58:00,0.68221,0.68247,0.68221,0.68222,94500001.0
2005-12-30 14:59:00,0.68231,0.68246,0.68231,0.68246,66200000.0
2005-12-30 15:00:00,0.68239,0.68239,0.68222,0.68223,60600000.0
2005-12-30 15:01:00,0.68222,0.68237,0.68222,0.68229,87599998.0
2005-12-30 15:02:00,0.68233,0.68241,0.68227,0.68228,69800000.0
2005-12-30 15:03:00,0.68234,0.68242,0.68227,0.68235,96499999.0
2005-12-30 15:04:00,0.68234,0.68247,0.68234,0.68246,45100000.0
2005-12-30 15:05:00,0.68239,0.68259,0.68234,0.68257,67700000.0
2005-12-30 15:06:00,0.68267,0.68278,0.68254,0.68256,126500000.0
2005-12-30 15:07:00,0.68261,0.68268,0.6826,0.6826,88800002.0
2005-12-30 15:08:00,0.68255,0.68255,0.68233,0.68233,121800000.0
2005-12-30 15:09:00,0.68252,0.68252,0.68242,0.68248,64099999.0
2005-12-30 15:10:00,0.68255,0.6826,0.6825,0.6825,48700000.0
2005-12-30 15:11:00,0.68245,0.68255,0.68245,0.6825,47700000.0
2005-12-30 15:12:00,0.68258,0.68268,0.68256,0.68268,102600001.0
2005-12-30 15:13:00,0.68275,0.68286,0.68275,0.68282,49200000.0
2005-12-30 15:14:00,0.6828,0.6828,0.6825,0.68263,82600000.0
2005-12-30 15:15:00,0.68266,0.68278,0.68266,0.68277,125099998.0
2005-12-30 15:16:00,0.68268,0.68273,0.68258,0.68273,125800001.0
2005-12-30 15:17:00,0.68265,0.68275,0.68265,0.6827,18500000.0
2005-12-30 15:18:00,0.68255,0.68255,0.68245,0.68245,123299997.0
2005-12-30 15:19:00,0.68255,0.68255,0.6825,0.68255,74000000.0
2005-12-30 15:20:00,0.68255,0.68255,0.68247,0.68255,65300000.0
2005-12-30 15:21:00,0.68255,0.68255,0.6825,0.6825,48500000.0
2005-12-30 15:22:00,0.68257,0.68263,0.68253,0.68257,72599999.0
2005-12-30 15:23:00,0.68255,0.68255,0.6825,0.6825,113900000.0
2005-12-30 15:24:00,0.68255,0.68255,0.68231,0.6824,172099998.0
2005-12-30 15:25:00,0.6824,0.6824,0.68218,0.6822,146399998.0
2005-12-30 15:26:00,0.68214,0.68227,0.68214,0.68227,76200000.0
2005-12-30 15:27:00,0.68223,0.68235,0.68223,0.6823,74600000.0
2005-12-30 15:28:00,0.68227,0.68242,0.68224,0.68225,63400000.0
2005-12-30 15:29:00,0.68225,0.6824,0.68225,0.6823,85000000.0
2005-12-30 15:30:00,0.68233,0.68233,0.6822,0.68228,62099999.0
2005-12-30 15:31:00,0.68245,0.68263,0.68245,0.6826,79100002.0
2005-12-30 15:32:00,0.6825,0.6825,0.68228,0.68228,63700001.0
2005-12-30 15:33:00,0.68227,0.68227,0.68227,0.68227,23200000.0
2005-12-30 15:34:00,0.6822,0.68235,0.6822,0.6823,39900000.0
2005-12-30 15:35:00,0.6823,0.6823,0.6823,0.6823,28699999.0
2005-12-30 15:36:00,0.68227,0.68235,0.68227,0.6823,42900000.0
2005-12-30 15:37:00,0.6823,0.68233,0.68223,0.68223,71700001.0
2005-12-30 15:38:00,0.68235,0.68235,0.68223,0.68223,22400000.0
2005-12-30 15:39:00,0.6822,0.68225,0.68215,0.68225,98100001.0
2005-12-30 15:40:00,0.68227,0.68236,0.68206,0.68206,99799998.0
2005-12-30 15:41:00,0.6822,0.68225,0.68213,0.6822,51800000.0
2005-12-30 15:42:00,0.68222,0.68237,0.68221,0.68228,56500000.0
2005-12-30 15:43:00,0.68235,0.68235,0.68225,0.6823,75300000.0
2005-12-30 15:44:00,0.68232,0.68232,0.68226,0.68226,45700000.0
2005-12-30 15:45:00,0.68213,0.68213,0.68207,0.68207,12800000.0
2005-12-30 15:46:00,0.68212,0.68239,0.68212,0.68219,76200000.0
2005-12-30 15:47:00,0.68229,0.68229,0.68226,0.68226,63700001.0
2005-12-30 15:48:00,0.68223,0.6823,0.68221,0.6823,56200000.0
2005-12-30 15:49:00,0.68225,0.6824,0.68225,0.6824,37199999.0
2005-12-30 15:50:00,0.6823,0.6823,0.6823,0.6823,52500000.0
2005-12-30 15:51:00,0.68233,0.68235,0.68225,0.68235,51500000.0
2005-12-30 15:52:00,0.68224,0.68234,0.68215,0.68215,121400002.0
2005-12-30 15:53:00,0.68208,0.68231,0.68208,0.68231,137999998.0
2005-12-30 15:54:00,0.68225,0.68225,0.68205,0.68205,30300000.0
2005-12-30 15:55:00,0.68195,0.68207,0.68188,0.68188,60000000.0
2005-12-30 15:56:00,0.68186,0.68186,0.68166,0.68178,86700000.0
2005-12-30 15:57:00,0.6818,0.6818,0.68164,0.68164,37100000.0
2005-12-30 15:58:00,0.68164,0.68181,0.68164,0.68181,61100000.0
2005-12-30 15:59:00,0.68173,0.68173,0.68135,0.68135,47500000.0
2005-12-30 16:00:00,0.68122,0.68135,0.68122,0.6813,97200001.0
2005-12-30 16:01:00,0.68136,0.68148,0.68136,0.68141,56699999.0
2005-12-30 16:02:00,0.68142,0.68156,0.68142,0.68152,100400001.0
2005-12-30 16:03:00,0.68177,0.68177,0.68175,0.68175,33400000.0
2005-12-30 16:04:00,0.6819,0.68191,0.68181,0.68188,55000001.0
2005-12-30 16:05:00,0.68175,0.6818,0.68175,0.6818,33800000.0
2005-12-30 16:06:00,0.68185,0.68185,0.68175,0.68185,89799999.0
2005-12-30 16:07:00,0.6818,0.68185,0.68177,0.68185,59000001.0
2005-12-30 16:08:00,0.68179,0.68181,0.68164,0.68164,70899999.0
2005-12-30 16:09:00,0.68162,0.68162,0.68146,0.68146,91299999.0
2005-12-30 16:10:00,0.68139,0.68165,0.68139,0.68165,48600000.0
2005-12-30 16:11:00,0.68161,0.6817,0.6815,0.68168,58800000.0
2005-12-30 16:12:00,0.68171,0.68182,0.68171,0.68182,86100000.0
2005-12-30 16:13:00,0.68197,0.6823,0.68197,0.68198,48500001.0
2005-12-30 16:14:00,0.68189,0.68196,0.68184,0.68184,27800000.0
2005-12-30 16:15:00,0.68175,0.68182,0.68164,0.68166,94999999.0
2005-12-30 16:16:00,0.68175,0.68175,0.68148,0.68155,71800001.0
2005-12-30 16:17:00,0.68155,0.68165,0.68155,0.68165,72599999.0
2005-12-30 16:18:00,0.68159,0.68183,0.68153,0.68175,98699999.0
2005-12-30 16:19:00,0.6818,0.68185,0.68165,0.68175,101800000.0
2005-12-30 16:20:00,0.6818,0.6819,0.68177,0.6819,60699999.0
2005-12-30 16:21:00,0.68177,0.68188,0.68175,0.6818,99699998.0
2005-12-30 16:22:00,0.68182,0.68188,0.6818,0.6818,73100000.0
2005-12-30 16:23:00,0.68175,0.68183,0.68175,0.6818,75699999.0
2005-12-30 16:24:00,0.68186,0.68186,0.68172,0.68172,71699999.0
2005-12-30 16:25:00,0.6817,0.68178,0.68168,0.68175,63600000.0
2005-12-30 16:26:00,0.68165,0.68175,0.68165,0.68175,66400000.0
2005-12-30 16:27:00,0.68177,0.68178,0.6817,0.68175,78999999.0
2005-12-30 16:28:00,0.68146,0.68174,0.68146,0.68172,106200001.0
2005-12-30 16:29:00,0.68175,0.68175,0.68165,0.68172,114799999.0
2005-12-30 16:30:00,0.6817,0.6818,0.68165,0.68165,56700000.0
2005-12-30 16:31:00,0.68166,0.68166,0.68149,0.68149,58900000.0
2005-12-30 16:32:00,0.68148,0.68153,0.68146,0.68147,140100000.0
2005-12-30 16:33:00,0.68153,0.68158,0.68142,0.68155,110700000.0
2005-12-30 16:34:00,0.6815,0.68155,0.68147,0.68147,104700000.0
2005-12-30 16:35:00,0.6815,0.68155,0.6814,0.6815,77300001.0
2005-12-30 16:36:00,0.68145,0.68155,0.68145,0.68155,121400001.0
2005-12-30 16:37:00,0.68145,0.68152,0.68143,0.68143,43100001.0
2005-12-30 16:38:00,0.68152,0.68155,0.68148,0.6815,86700001.0
2005-12-30 16:39:00,0.6815,0.6815,0.6815,0.6815,58600000.0
2005-12-30 16:40:00,0.6815,0.68155,0.6815,0.6815,67099999.0
2005-12-30 16:41:00,0.68155,0.68155,0.6815,0.68155,60999999.0
2005-12-30 16:42:00,0.68155,0.68167,0.68155,0.68167,57200000.0
2005-12-30 16:43:00,0.68158,0.68161,0.68155,0.68159,66500001.0
2005-12-30 16:44:00,0.68165,0.6817,0.68155,0.68155,60400001.0
2005-12-30 16:45:00,0.68165,0.68165,0.68155,0.68155,71800000.0
2005-12-30 16:46:00,0.68165,0.68165,0.68158,0.68162,136200001.0
2005-12-30 16:47:00,0.68165,0.68165,0.68155,0.6816,60299999.0
2005-12-30 16:48:00,0.68165,0.68165,0.68155,0.68165,86500000.0
2005-12-30 16:49:00,0.6816,0.6816,0.6816,0.6816,26300001.0
2005-12-30 16:50:00,0.68161,0.68168,0.68161,0.68168,25500000.0
2005-12-30 16:51:00,0.68182,0.68189,0.6818,0.6818,87999999.0
2005-12-30 16:52:00,0.68184,0.68184,0.68154,0.68176,94099999.0
2005-12-30 16:53:00,0.6818,0.68185,0.6818,0.68182,71999999.0
2005-12-30 16:54:00,0.68175,0.68185,0.68175,0.68185,100400000.0
2005-12-30 16:55:00,0.68181,0.68191,0.68168,0.68185,102500001.0
2005-12-30 16:56:00,0.68183,0.68183,0.68175,0.68175,52400000.0
2005-12-30 16:57:00,0.68172,0.68172,0.68157,0.68172,121200003.0
2005-12-30 16:58:00,0.68171,0.68172,0.68165,0.68171,120599998.0
2005-12-30 16:59:00,0.68165,0.68175,0.68155,0.68175,87600000.0
2005-12-30 17:00:00,0.68179,0.68183,0.68172,0.68178,135500002.0
2005-12-30 17:01:00,0.6819,0.6819,0.68178,0.6818,146400001.0
2005-12-30 17:02:00,0.68184,0.68197,0.68184,0.68197,55800000.0
2005-12-30 17:03:00,0.68197,0.68197,0.68164,0.68195,53800000.0
2005-12-30 17:04:00,0.68188,0.68193,0.68182,0.68193,79000001.0
2005-12-30 17:05:00,0.68195,0.68197,0.68195,0.68197,4600000.0
2005-12-30 17:06:00,0.6819,0.682,0.68175,0.6819,50100000.0
2005-12-30 17:07:00,0.68188,0.68188,0.68164,0.68169,45400000.0
2005-12-30 17:08:00,0.68175,0.6818,0.6816,0.6817,62099999.0
2005-12-30 17:09:00,0.68171,0.68179,0.68156,0.68179,44300000.0
2005-12-30 17:10:00,0.68175,0.68175,0.68165,0.68165,39800001.0
2005-12-30 17:11:00,0.6815,0.68175,0.6815,0.6817,89000001.0
2005-12-30 17:12:00,0.68173,0.68181,0.6817,0.68175,69400001.0
2005-12-30 17:13:00,0.6818,0.68185,0.68178,0.68178,83200000.0
2005-12-30 17:14:00,0.6817,0.6819,0.6817,0.68185,142099999.0
2005-12-30 17:15:00,0.68185,0.68185,0.68175,0.68175,79199998.0
2005-12-30 17:16:00,0.6818,0.68195,0.6818,0.68185,127099997.0
2005-12-30 17:17:00,0.68175,0.68185,0.68175,0.6818,69400000.0
2005-12-30 17:18:00,0.68185,0.68185,0.6818,0.68185,127199998.0
2005-12-30 17:19:00,0.68181,0.68181,0.68159,0.68159,54999999.0
2005-12-30 17:20:00,0.68175,0.68178,0.68165,0.6817,84300000.0
2005-12-30 17:21:00,0.68166,0.68177,0.68166,0.68177,55200002.0
2005-12-30 17:22:00,0.68175,0.6819,0.68175,0.6819,69699999.0
2005-12-30 17:23:00,0.68185,0.68185,0.68173,0.68185,64200000.0
2005-12-30 17:24:00,0.68183,0.68185,0.68175,0.68185,69400001.0
2005-12-30 17:25:00,0.6818,0.68185,0.68178,0.68185,70799999.0
2005-12-30 17:26:00,0.68183,0.68185,0.68175,0.68175,46400000.0
2005-12-30 17:27:00,0.68186,0.68194,0.68177,0.68194,123599998.0
2005-12-30 17:28:00,0.68185,0.68195,0.68185,0.6819,77500000.0
2005-12-30 17:29:00,0.68195,0.68195,0.68185,0.68195,78599999.0
2005-12-30 17:30:00,0.68199,0.68207,0.68198,0.682,109999998.0
2005-12-30 17:31:00,0.68195,0.68215,0.68195,0.68209,70500000.0
2005-12-30 17:32:00,0.6821,0.68215,0.68205,0.68205,43500001.0
2005-12-30 17:33:00,0.68215,0.68225,0.68214,0.68225,59700000.0
2005-12-30 17:34:00,0.68234,0.68242,0.68216,0.68216,62000000.0
2005-12-30 17:35:00,0.68213,0.68229,0.68213,0.68229,49500002.0
2005-12-30 17:36:00,0.68228,0.68234,0.68222,0.68234,67300000.0
2005-12-30 17:37:00,0.68235,0.68238,0.68235,0.68238,72499999.0
2005-12-30 17:38:00,0.68238,0.68238,0.68236,0.68237,21500000.0
2005-12-30 17:39:00,0.6824,0.6825,0.6824,0.6825,94500001.0
2005-12-30 17:40:00,0.68235,0.68243,0.6823,0.6823,53200000.0
2005-12-30 17:41:00,0.68225,0.68225,0.68223,0.68223,31800000.0
2005-12-30 17:42:00,0.68221,0.68228,0.68216,0.68228,118799999.0
2005-12-30 17:43:00,0.68235,0.68235,0.68222,0.6823,94000000.0
2005-12-30 17:44:00,0.68235,0.68235,0.6823,0.68235,47400000.0
2005-12-30 17:45:00,0.68238,0.68242,0.6822,0.6824,95099999.0
2005-12-30 17:46:00,0.68252,0.68274,0.68243,0.68263,161600002.0
2005-12-30 17:47:00,0.6824,0.68272,0.6824,0.68258,54200000.0
2005-12-30 17:48:00,0.68255,0.68255,0.6825,0.68255,105099997.0
2005-12-30 17:49:00,0.68243,0.68246,0.68243,0.68246,22899999.0
2005-12-30 17:50:00,0.68237,0.6825,0.68234,0.6824,144300002.0
2005-12-30 17:51:00,0.68241,0.68244,0.68234,0.6824,131100000.0
2005-12-30 17:52:00,0.68238,0.68238,0.68237,0.68237,46199999.0
2005-12-30 17:53:00,0.68233,0.68245,0.68231,0.68245,67300000.0
2005-12-30 17:54:00,0.68246,0.68246,0.68225,0.68227,120600001.0
2005-12-30 17:55:00,0.68215,0.68215,0.68201,0.68202,57000000.0
2005-12-30 17:56:00,0.68187,0.68205,0.68187,0.68205,113400000.0
2005-12-30 17:57:00,0.68203,0.68216,0.68186,0.68195,79200000.0
2005-12-30 17:58:00,0.68189,0.68189,0.68161,0.68162,115400001.0
2005-12-30 17:59:00,0.68142,0.68142,0.68081,0.68081,160500002.0
2005-12-30 18:00:00,0.68077,0.68082,0.67987,0.68065,133800001.0
2005-12-30 18:01:00,0.68083,0.68088,0.6807,0.68077,71000000.0
2005-12-30 18:02:00,0.68095,0.68125,0.68095,0.68125,52200000.0
2005-12-30 18:03:00,0.68127,0.68138,0.68114,0.68131,358500002.0
2005-12-30 18:04:00,0.68131,0.6814,0.68122,0.68137,186900001.0
2005-12-30 18:05:00,0.68143,0.68154,0.6813,0.68131,328299995.0
2005-12-30 18:06:00,0.68146,0.68165,0.68146,0.68149,149400002.0
2005-12-30 18:07:00,0.68147,0.6816,0.6814,0.68148,272100001.0
2005-12-30 18:08:00,0.68148,0.6816,0.68148,0.68152,73300001.0
2005-12-30 18:09:00,0.68159,0.68169,0.68149,0.68165,279700000.0
2005-12-30 18:10:00,0.6816,0.68165,0.68155,0.6816,123900000.0
2005-12-30 18:11:00,0.68149,0.68149,0.68141,0.68141,42600000.0
2005-12-30 18:12:00,0.6814,0.6814,0.68125,0.6813,82500000.0
2005-12-30 18:13:00,0.68142,0.68142,0.68138,0.68138,19200000.0
2005-12-30 18:14:00,0.68148,0.68151,0.6814,0.6814,92900001.0
2005-12-30 18:15:00,0.6814,0.6815,0.6814,0.68145,151700001.0
2005-12-30 18:16:00,0.68142,0.68142,0.68124,0.68125,331700001.0
2005-12-30 18:17:00,0.68125,0.68135,0.68125,0.6813,185199997.0
2005-12-30 18:18:00,0.68127,0.68153,0.68125,0.68141,307500002.0
2005-12-30 18:19:00,0.68145,0.6817,0.68145,0.68145,271100003.0
2005-12-30 18:20:00,0.68151,0.6818,0.68151,0.6818,137299998.0
2005-12-30 18:21:00,0.68181,0.682,0.68181,0.68195,207400001.0
2005-12-30 18:22:00,0.68191,0.68192,0.68176,0.68181,108399999.0
2005-12-30 18:23:00,0.6818,0.68204,0.68174,0.68184,276499996.0
2005-12-30 18:24:00,0.68185,0.68195,0.68175,0.68185,268899996.0
2005-12-30 18:25:00,0.68178,0.68178,0.68155,0.68163,173499999.0
2005-12-30 18:26:00,0.68169,0.682,0.68169,0.682,177899996.0
2005-12-30 18:27:00,0.68194,0.68197,0.68168,0.68176,311700002.0
2005-12-30 18:28:00,0.68175,0.6819,0.68163,0.68173,197900000.0
2005-12-30 18:29:00,0.68173,0.68191,0.68152,0.68184,232499999.0
2005-12-30 18:30:00,0.68185,0.682,0.68182,0.682,124500000.0
2005-12-30 18:31:00,0.682,0.68205,0.68195,0.682,218299999.0
2005-12-30 18:32:00,0.68204,0.68215,0.68203,0.68203,29200001.0
2005-12-30 18:33:00,0.68199,0.68199,0.68153,0.68164,216500000.0
2005-12-30 18:34:00,0.68176,0.682,0.68176,0.682,121699997.0
2005-12-30 18:35:00,0.68212,0.6822,0.68211,0.68214,141899999.0
2005-12-30 18:36:00,0.68224,0.68234,0.68221,0.68223,171299998.0
2005-12-30 18:37:00,0.68227,0.68237,0.68211,0.68211,61699999.0
2005-12-30 18:38:00,0.68196,0.68198,0.68186,0.68189,151200001.0
2005-12-30 18:39:00,0.68189,0.68213,0.68189,0.68213,395199995.0
2005-12-30 18:40:00,0.68217,0.68227,0.68211,0.68227,98100000.0
2005-12-30 18:41:00,0.68221,0.68243,0.68221,0.6823,230900000.0
2005-12-30 18:42:00,0.68244,0.68268,0.68242,0.68266,89500000.0
2005-12-30 18:43:00,0.68262,0.68293,0.68256,0.68293,580599997.0
2005-12-30 18:44:00,0.68299,0.68355,0.68295,0.68355,284700002.0
2005-12-30 18:45:00,0.68367,0.68367,0.68336,0.68348,446399998.0
2005-12-30 18:46:00,0.68348,0.68385,0.68348,0.68385,120900001.0
2005-12-30 18:47:00,0.68386,0.6839,0.68381,0.68387,202400002.0
2005-12-30 18:48:00,0.68387,0.68388,0.68375,0.68378,148600000.0
2005-12-30 18:49:00,0.68387,0.68408,0.68387,0.68404,151100001.0
2005-12-30 18:50:00,0.68405,0.68419,0.68391,0.68419,79400001.0
2005-12-30 18:51:00,0.68416,0.68424,0.68416,0.68418,81000001.0
2005-12-30 18:52:00,0.68412,0.68412,0.684,0.684,104400001.0
2005-12-30 18:53:00,0.68397,0.68404,0.68389,0.68404,66900000.0
2005-12-30 18:54:00,0.68405,0.68405,0.684,0.684,49300001.0
2005-12-30 18:55:00,0.68407,0.68407,0.68395,0.684,163799998.0
2005-12-30 18:56:00,0.68403,0.68405,0.684,0.684,81900002.0
2005-12-30 18:57:00,0.68401,0.68401,0.68388,0.68392,116899999.0
2005-12-30 18:58:00,0.68391,0.68402,0.68391,0.68402,74000000.0
2005-12-30 18:59:00,0.68395,0.68405,0.68395,0.68405,254199999.0
2005-12-30 19:00:00,0.684,0.684,0.68387,0.68391,152600004.0
2005-12-30 19:01:00,0.68383,0.68383,0.6834,0.6834,28400000.0
2005-12-30 19:02:00,0.68333,0.68333,0.68308,0.68308,74900001.0
2005-12-30 19:03:00,0.68284,0.6829,0.68275,0.68275,202500000.0
2005-12-30 19:04:00,0.68275,0.68292,0.68264,0.68264,170200001.0
2005-12-30 19:05:00,0.68252,0.68271,0.68249,0.68269,70999999.0
2005-12-30 19:06:00,0.68265,0.68267,0.68255,0.6826,250199999.0
2005-12-30 19:07:00,0.68265,0.6827,0.68245,0.68255,287700001.0
2005-12-30 19:08:00,0.68265,0.68265,0.68255,0.68265,163500001.0
2005-12-30 19:09:00,0.68262,0.68262,0.68229,0.68243,145200001.0
2005-12-30 19:10:00,0.68236,0.68236,0.68221,0.68221,60500000.0
2005-12-30 19:11:00,0.68215,0.68225,0.68215,0.6822,127800000.0
2005-12-30 19:12:00,0.6822,0.68244,0.6822,0.68244,56800000.0
2005-12-30 19:13:00,0.68243,0.68255,0.68235,0.68251,81100000.0
2005-12-30 19:14:00,0.68253,0.68253,0.68243,0.68247,97300002.0
2005-12-30 19:15:00,0.68252,0.6826,0.68252,0.68257,125600002.0
2005-12-30 19:16:00,0.68255,0.68265,0.68255,0.68265,51500000.0
2005-12-30 19:17:00,0.68261,0.68274,0.68252,0.68266,82599999.0
2005-12-30 19:18:00,0.68272,0.68281,0.68272,0.68277,79299998.0
2005-12-30 19:19:00,0.68265,0.68275,0.68265,0.68275,76000001.0
2005-12-30 19:20:00,0.68275,0.6828,0.68265,0.68265,167100001.0
2005-12-30 19:21:00,0.6827,0.68275,0.6826,0.6827,116000000.0
2005-12-30 19:22:00,0.6827,0.68275,0.6827,0.68275,160600000.0
2005-12-30 19:23:00,0.68269,0.68286,0.68269,0.68286,64499999.0
2005-12-30 19:24:00,0.68292,0.68292,0.6828,0.6828,78900000.0
2005-12-30 19:25:00,0.68285,0.68285,0.68274,0.68283,74400001.0
2005-12-30 19:26:00,0.6827,0.68275,0.6827,0.68275,50500000.0
2005-12-30 19:27:00,0.68269,0.68277,0.68252,0.68258,126899999.0
2005-12-30 19:28:00,0.68281,0.68288,0.68273,0.68283,163500000.0
2005-12-30 19:29:00,0.68285,0.68297,0.68281,0.68297,70899999.0
2005-12-30 19:30:00,0.68305,0.68305,0.683,0.68305,77299999.0
2005-12-30 19:31:00,0.68308,0.68308,0.6829,0.68305,56000000.0
2005-12-30 19:32:00,0.68302,0.68303,0.68287,0.6829,140000001.0
2005-12-30 19:33:00,0.68285,0.68295,0.68285,0.68295,73699999.0
2005-12-30 19:34:00,0.6829,0.6829,0.6826,0.68261,117100001.0
2005-12-30 19:35:00,0.68255,0.6826,0.68245,0.68255,195099995.0
2005-12-30 19:36:00,0.6825,0.6825,0.68232,0.68233,193200001.0
2005-12-30 19:37:00,0.68223,0.68223,0.68209,0.68216,41300000.0
2005-12-30 19:38:00,0.68218,0.68218,0.68194,0.68194,105000001.0
2005-12-30 19:39:00,0.68198,0.68211,0.68197,0.68208,238299998.0
2005-12-30 19:40:00,0.68223,0.6823,0.68219,0.68229,53199999.0
2005-12-30 19:41:00,0.68232,0.68239,0.68228,0.68228,70100002.0
2005-12-30 19:42:00,0.68222,0.68227,0.68217,0.68217,56599999.0
2005-12-30 19:43:00,0.68223,0.68232,0.68223,0.68226,65499998.0
2005-12-30 19:44:00,0.68237,0.6824,0.6822,0.68232,73000000.0
2005-12-30 19:45:00,0.68235,0.68245,0.6823,0.6823,40800000.0
2005-12-30 19:46:00,0.68231,0.68234,0.68221,0.68228,69399998.0
2005-12-30 19:47:00,0.68234,0.68246,0.68234,0.68235,71000000.0
2005-12-30 19:48:00,0.68217,0.68218,0.68213,0.68213,67800000.0
2005-12-30 19:49:00,0.68208,0.68224,0.68189,0.68224,88900000.0
2005-12-30 19:50:00,0.68215,0.68223,0.68214,0.68219,107700002.0
2005-12-30 19:51:00,0.68225,0.68228,0.68217,0.68218,106000001.0
2005-12-30 19:52:00,0.68215,0.6822,0.68205,0.68215,139200000.0
2005-12-30 19:53:00,0.68214,0.68214,0.68198,0.68202,198399999.0
2005-12-30 19:54:00,0.682,0.68218,0.68198,0.68198,169700002.0
2005-12-30 19:55:00,0.68185,0.68195,0.68185,0.68195,205300002.0
2005-12-30 19:56:00,0.6819,0.6819,0.68096,0.68106,322099999.0
2005-12-30 19:57:00,0.68106,0.68109,0.68092,0.68099,121899999.0
2005-12-30 19:58:00,0.68089,0.68089,0.6798,0.6798,170199999.0
2005-12-30 19:59:00,0.6797,0.67975,0.67965,0.67965,109200000.0
2005-12-30 20:00:00,0.67967,0.67978,0.67965,0.6797,302199997.0
2005-12-30 20:01:00,0.6797,0.67975,0.67962,0.67973,132100000.0
2005-12-30 20:02:00,0.67975,0.67975,0.6797,0.6797,78600000.0
2005-12-30 20:03:00,0.6798,0.6798,0.6797,0.67977,83700000.0
2005-12-30 20:04:00,0.67975,0.6798,0.67965,0.67975,203799997.0
2005-12-30 20:05:00,0.67978,0.6798,0.67965,0.67968,147800000.0
2005-12-30 20:06:00,0.6798,0.6798,0.67965,0.67975,260800001.0
2005-12-30 20:07:00,0.67975,0.67977,0.67965,0.67965,98100001.0
2005-12-30 20:08:00,0.6797,0.67975,0.6797,0.67972,99200003.0
2005-12-30 20:09:00,0.6797,0.6798,0.6795,0.6797,105000000.0
2005-12-30 20:10:00,0.67965,0.67975,0.67965,0.67975,159000000.0
2005-12-30 20:11:00,0.6797,0.67972,0.6797,0.67972,83499999.0
2005-12-30 20:12:00,0.67975,0.67975,0.67965,0.6797,88299999.0
2005-12-30 20:13:00,0.67978,0.6798,0.67945,0.6797,77999999.0
2005-12-30 20:14:00,0.67978,0.6798,0.6797,0.6798,154499999.0
2005-12-30 20:15:00,0.6797,0.67975,0.6797,0.67975,57500000.0
2005-12-30 20:16:00,0.67975,0.67985,0.67965,0.67965,383900001.0
2005-12-30 20:17:00,0.67962,0.67978,0.67962,0.67975,212999998.0
2005-12-30 20:18:00,0.67972,0.67975,0.67967,0.67975,111199998.0
2005-12-30 20:19:00,0.67975,0.67975,0.6797,0.67975,66700000.0
2005-12-30 20:20:00,0.6798,0.6798,0.67965,0.6797,85299998.0
2005-12-30 20:21:00,0.67972,0.6798,0.6797,0.67975,128800001.0
2005-12-30 20:22:00,0.67975,0.67975,0.6797,0.67975,86900000.0
2005-12-30 20:23:00,0.67975,0.6798,0.67965,0.6798,83000000.0
2005-12-30 20:24:00,0.67975,0.67975,0.67945,0.67975,179400000.0
2005-12-30 20:25:00,0.67975,0.67978,0.67965,0.6797,165800002.0
2005-12-30 20:26:00,0.67975,0.6798,0.67965,0.6797,66200000.0
2005-12-30 20:27:00,0.6797,0.67975,0.6797,0.67975,63700000.0
2005-12-30 20:28:00,0.67975,0.67975,0.6797,0.67975,58200000.0
2005-12-30 20:29:00,0.67975,0.6798,0.6797,0.67975,177200000.0
2005-12-30 20:30:00,0.67965,0.6798,0.67965,0.67975,225899999.0
2005-12-30 20:31:00,0.67978,0.67978,0.67965,0.67975,165300001.0
2005-12-30 20:32:00,0.67965,0.67975,0.67965,0.67972,162700001.0
2005-12-30 20:33:00,0.6797,0.67978,0.67965,0.67968,138600000.0
2005-12-30 20:34:00,0.67975,0.67975,0.67968,0.67975,137500000.0
2005-12-30 20:35:00,0.67975,0.67975,0.67965,0.6797,114900000.0
2005-12-30 20:36:00,0.6797,0.67985,0.6796,0.67965,184600001.0
2005-12-30 20:37:00,0.67968,0.67985,0.67965,0.6797,162200000.0
2005-12-30 20:38:00,0.6797,0.67972,0.67965,0.6797,213400001.0
2005-12-30 20:39:00,0.6797,0.67975,0.6797,0.67975,45199999.0
2005-12-30 20:40:00,0.6797,0.6798,0.67965,0.6797,178499997.0
2005-12-30 20:41:00,0.6797,0.67975,0.67965,0.67975,135799998.0
2005-12-30 20:42:00,0.6797,0.67975,0.67962,0.6797,92400000.0
2005-12-30 20:43:00,0.6797,0.6798,0.6797,0.6797,123599998.0
2005-12-30 20:44:00,0.67965,0.67975,0.67965,0.67975,46100000.0
2005-12-30 20:45:00,0.6797,0.67975,0.67962,0.67965,63800000.0
2005-12-30 20:46:00,0.67975,0.67975,0.67963,0.67963,81000001.0
2005-12-30 20:47:00,0.6797,0.67975,0.6797,0.67972,77100000.0
2005-12-30 20:48:00,0.67965,0.67975,0.67965,0.67965,72499999.0
2005-12-30 20:49:00,0.67965,0.67975,0.6796,0.6797,159400000.0
2005-12-30 20:50:00,0.6797,0.67972,0.67962,0.67965,155800003.0
2005-12-30 20:51:00,0.67965,0.67975,0.67965,0.6797,63100000.0
2005-12-30 20:52:00,0.6797,0.6798,0.67965,0.67965,116000002.0
2005-12-30 20:53:00,0.67975,0.6798,0.67967,0.6797,322400003.0
2005-12-30 20:54:00,0.6797,0.67975,0.67965,0.67975,186499999.0
2005-12-30 20:55:00,0.6797,0.6797,0.67965,0.67965,30800000.0
2005-12-30 20:56:00,0.67968,0.6798,0.67945,0.67973,109100000.0
2005-12-30 20:57:00,0.6797,0.6798,0.67955,0.6797,109799999.0
2005-12-30 20:58:00,0.6797,0.6798,0.67965,0.67965,247600001.0
2005-12-30 20:59:00,0.6797,0.6798,0.67965,0.6797,149200000.0
2005-12-30 21:00:00,0.6797,0.67972,0.67965,0.6797,192899999.0
2005-12-30 21:01:00,0.6796,0.67972,0.6796,0.67972,93800000.0
2005-12-30 21:02:00,0.6797,0.67975,0.67967,0.6797,105000001.0
2005-12-30 21:03:00,0.67975,0.6798,0.67965,0.6798,131400002.0
2005-12-30 21:04:00,0.67975,0.67975,0.67965,0.6797,67600001.0
2005-12-30 21:05:00,0.67975,0.6798,0.67965,0.6797,120799998.0
2005-12-30 21:06:00,0.67965,0.6798,0.67965,0.6797,166200000.0
2005-12-30 21:07:00,0.67975,0.67975,0.6797,0.6797,55100000.0
2005-12-30 21:08:00,0.6797,0.67975,0.6796,0.6797,128100000.0
2005-12-30 21:09:00,0.6797,0.6798,0.67965,0.67975,101200000.0
2005-12-30 21:10:00,0.6797,0.67975,0.6797,0.67975,68700000.0
2005-12-30 21:11:00,0.6797,0.6797,0.6797,0.6797,10300000.0
2005-12-30 21:12:00,0.67965,0.67978,0.67965,0.67972,129700000.0
2005-12-30 21:13:00,0.67968,0.67972,0.67965,0.6797,111600001.0
2005-12-30 21:14:00,0.67975,0.67975,0.6797,0.6797,74800000.0
2005-12-30 21:15:00,0.6797,0.6798,0.67965,0.6797,196999997.0
2005-12-30 21:16:00,0.67975,0.67975,0.67958,0.67965,167700000.0
2005-12-30 21:17:00,0.67965,0.67975,0.67955,0.67975,166499999.0
2005-12-30 21:18:00,0.67975,0.67975,0.67965,0.67972,128900001.0
2005-12-30 21:19:00,0.67975,0.67975,0.67965,0.6797,151599998.0
2005-12-30 21:20:00,0.67975,0.6798,0.6796,0.67965,206400001.0
2005-12-30 21:21:00,0.67975,0.67975,0.67965,0.67975,105700001.0
2005-12-30 21:22:00,0.67975,0.67975,0.67965,0.6797,86100000.0
2005-12-30 21:23:00,0.67965,0.67975,0.67965,0.67975,191500004.0
2005-12-30 21:24:00,0.67975,0.67975,0.67965,0.6797,66900000.0
2005-12-30 21:25:00,0.6797,0.67975,0.6797,0.67975,174400002.0
2005-12-30 21:26:00,0.67972,0.67975,0.67965,0.67968,140099998.0
2005-12-30 21:27:00,0.6797,0.67975,0.67965,0.67975,131100000.0
2005-12-30 21:28:00,0.67975,0.67975,0.6797,0.6797,42200000.0
2005-12-30 21:29:00,0.6797,0.67975,0.67955,0.67965,130199999.0
2005-12-30 21:30:00,0.67972,0.6798,0.67965,0.67975,220000001.0
2005-12-30 21:31:00,0.67975,0.67975,0.6797,0.6797,21600000.0
2005-12-30 21:32:00,0.6797,0.67975,0.67965,0.67975,82200002.0
2005-12-30 21:33:00,0.67975,0.67975,0.6797,0.67975,44599999.0
2005-12-30 21:34:00,0.67975,0.67975,0.67962,0.6797,92000001.0
2005-12-30 21:35:00,0.6797,0.67975,0.67967,0.6797,184600000.0
2005-12-30 21:36:00,0.6797,0.6798,0.67962,0.67968,198899999.0
2005-12-30 21:37:00,0.67972,0.6798,0.6797,0.67975,108400000.0
2005-12-30 21:38:00,0.67975,0.6798,0.6797,0.67972,112800001.0
2005-12-30 21:39:00,0.6797,0.67975,0.6796,0.67972,88199998.0
2005-12-30 21:40:00,0.67975,0.6798,0.6796,0.67978,157900000.0
2005-12-30 21:41:00,0.6797,0.67975,0.67965,0.67975,172799999.0
2005-12-30 21:42:00,0.67972,0.67975,0.6797,0.67975,84600001.0
2005-12-30 21:43:00,0.6797,0.6798,0.67965,0.67965,57300000.0
2005-12-30 21:44:00,0.67975,0.67975,0.67955,0.67955,78300001.0
2005-12-30 21:45:00,0.6797,0.67975,0.67962,0.6797,104900000.0
2005-12-30 21:46:00,0.67968,0.67975,0.67967,0.67967,69900000.0
2005-12-30 21:47:00,0.6797,0.67975,0.6797,0.67975,64400000.0
2005-12-30 21:48:00,0.67975,0.67975,0.67975,0.67975,74000001.0
2005-12-30 21:49:00,0.6797,0.67975,0.6796,0.67968,82000000.0
2005-12-30 21:50:00,0.6797,0.6798,0.67965,0.67972,85400000.0
2005-12-30 21:51:00,0.6797,0.67975,0.67967,0.67975,121600000.0
2005-12-30 21:52:00,0.6797,0.67985,0.67967,0.67975,85999999.0
2005-12-30 21:53:00,0.67965,0.67975,0.67965,0.67975,43000000.0
2005-12-30 21:54:00,0.67975,0.67975,0.67965,0.6797,95700002.0
2005-12-30 21:55:00,0.6797,0.67975,0.67968,0.6797,97900001.0
2005-12-30 21:56:00,0.67975,0.67975,0.67965,0.67965,60300000.0
2005-12-30 21:57:00,0.6797,0.67975,0.6796,0.67972,175299998.0
2005-12-30 21:58:00,0.6797,0.67975,0.6797,0.67975,94400000.0
2005-12-30 21:59:00,0.6797,0.6798,0.6797,0.6797,55000000.0
2005-12-30 22:00:00,0.6797,0.67975,0.67965,0.67975,130599999.0
2005-12-30 22:01:00,0.67972,0.67975,0.67965,0.6797,105600000.0
2005-12-30 22:02:00,0.67975,0.67975,0.6797,0.6797,55300000.0
2005-12-30 22:03:00,0.67975,0.67975,0.67972,0.67972,43099999.0
2005-12-30 22:04:00,0.6797,0.67975,0.67965,0.6797,57700001.0
2005-12-30 22:05:00,0.67965,0.6798,0.67965,0.67967,132300002.0
2005-12-30 22:06:00,0.67955,0.67985,0.67955,0.6797,106999999.0
2005-12-30 22:07:00,0.6797,0.67975,0.67965,0.67965,97100000.0
2005-12-30 22:08:00,0.6797,0.67985,0.67965,0.67985,88399999.0
2005-12-30 22:09:00,0.67975,0.67975,0.67965,0.67972,123699997.0
2005-12-30 22:10:00,0.6797,0.67975,0.67965,0.6797,91099999.0
2005-12-30 22:11:00,0.67962,0.67975,0.67962,0.67975,94700000.0
2005-12-30 22:12:00,0.6797,0.67975,0.67962,0.67968,121100002.0
2005-12-30 22:13:00,0.6798,0.6798,0.67965,0.6797,111099997.0
2005-12-30 22:14:00,0.67975,0.67975,0.6796,0.67972,135200000.0
2005-12-30 22:15:00,0.67972,0.67975,0.67965,0.6797,113000000.0
2005-12-30 22:16:00,0.67968,0.67978,0.67968,0.6797,59000000.0
2005-12-30 22:17:00,0.67975,0.67975,0.67965,0.67975,77600000.0
2005-12-30 22:18:00,0.67975,0.67975,0.6796,0.6796,83300000.0
2005-12-30 22:19:00,0.6797,0.6798,0.6796,0.6797,96499999.0
2005-12-30 22:20:00,0.67975,0.67975,0.6797,0.6797,54800000.0
2005-12-30 22:21:00,0.67975,0.67975,0.67965,0.67975,134400002.0
2005-12-30 22:22:00,0.67978,0.67978,0.67965,0.67965,61800000.0
2005-12-30 22:23:00,0.67965,0.6798,0.67965,0.67975,85700000.0
2005-12-30 22:24:00,0.67965,0.67975,0.67962,0.67975,145399999.0
2005-12-30 22:25:00,0.67965,0.67975,0.67965,0.6797,125400002.0
2005-12-30 22:26:00,0.6797,0.67975,0.67967,0.67975,70500000.0
2005-12-30 22:27:00,0.67965,0.6798,0.67965,0.6798,75300000.0
2005-12-30 22:28:00,0.6796,0.67972,0.6796,0.67972,60600000.0
2005-12-30 22:29:00,0.6797,0.67975,0.6797,0.6797,55800000.0
2005-12-30 22:30:00,0.67975,0.6798,0.6797,0.67975,240799998.0
2005-12-30 22:31:00,0.67975,0.67975,0.67962,0.67962,86100001.0
2005-12-30 22:32:00,0.67975,0.67975,0.67975,0.67975,16800000.0
2005-12-30 22:33:00,0.6797,0.67975,0.6797,0.67975,158399995.0
2005-12-30 22:34:00,0.6797,0.67975,0.67945,0.67972,119599998.0
2005-12-30 22:35:00,0.67977,0.67977,0.67968,0.67968,104600000.0
2005-12-30 22:36:00,0.6797,0.67975,0.67965,0.6797,129199999.0
2005-12-30 22:37:00,0.6797,0.6797,0.67965,0.6797,92100002.0
2005-12-30 22:38:00,0.6796,0.6797,0.67945,0.6797,47099999.0
2005-12-30 22:39:00,0.6797,0.67975,0.6797,0.67975,23100000.0
2005-12-30 22:40:00,0.6797,0.67975,0.6796,0.67965,96300000.0
2005-12-30 22:41:00,0.6797,0.6797,0.67967,0.6797,22900000.0
2005-12-30 22:42:00,0.6797,0.67978,0.67965,0.67978,137500000.0
2005-12-30 22:43:00,0.6797,0.6798,0.67955,0.6797,142900000.0
2005-12-30 22:44:00,0.67975,0.67978,0.67962,0.67962,187800000.0
2005-12-30 22:45:00,0.6797,0.6798,0.67965,0.6797,159300000.0
2005-12-30 22:46:00,0.67972,0.67975,0.6795,0.67965,177799998.0
2005-12-30 22:47:00,0.67965,0.67975,0.67965,0.67973,75500000.0
2005-12-30 22:48:00,0.67968,0.6798,0.67955,0.6797,145100003.0
2005-12-30 22:49:00,0.6797,0.6797,0.6797,0.6797,22400000.0
2005-12-30 22:50:00,0.67975,0.67975,0.67945,0.6797,178000000.0
2005-12-30 22:51:00,0.6797,0.67975,0.67962,0.67965,179000000.0
2005-12-30 22:52:00,0.67972,0.67972,0.67965,0.6797,112200000.0
2005-12-30 22:53:00,0.67975,0.67975,0.67965,0.67975,91400000.0
2005-12-30 22:54:00,0.67972,0.67975,0.67965,0.67965,84900000.0
2005-12-30 22:55:00,0.67965,0.6798,0.67965,0.67965,108299999.0
2005-12-30 22:56:00,0.67975,0.67977,0.67965,0.6797,100799999.0
2005-12-30 22:57:00,0.6797,0.67985,0.67968,0.67972,75400001.0
2005-12-30 22:58:00,0.6797,0.6798,0.67965,0.6797,137300002.0
2005-12-30 22:59:00,0.67955,0.67975,0.6795,0.6795,163700001.0
2005-12-30 23:00:00,0.67955,0.67975,0.67955,0.6797,86300000.0
2005-12-30 23:01:00,0.6797,0.67978,0.6796,0.67975,126000002.0
2005-12-30 23:02:00,0.67972,0.67972,0.67972,0.67972,30299999.0
2005-12-30 23:03:00,0.67975,0.67975,0.67955,0.6797,67099999.0
2005-12-30 23:04:00,0.67972,0.67975,0.67965,0.67965,78399999.0
2005-12-30 23:05:00,0.6797,0.67988,0.67965,0.67975,92800001.0
2005-12-30 23:06:00,0.67975,0.67975,0.67965,0.67965,33700000.0
2005-12-30 23:07:00,0.67965,0.67975,0.6796,0.67968,55200001.0
2005-12-30 23:08:00,0.67977,0.67977,0.67965,0.6797,58999999.0
2005-12-30 23:09:00,0.67975,0.67982,0.67972,0.67975,97000000.0
2005-12-30 23:10:00,0.6797,0.67975,0.6797,0.6797,69700000.0
2005-12-30 23:11:00,0.67975,0.6798,0.6797,0.6797,64400000.0
2005-12-30 23:12:00,0.67965,0.67977,0.67965,0.67977,72599999.0
2005-12-30 23:13:00,0.67975,0.67975,0.67965,0.67972,91800000.0
2005-12-30 23:14:00,0.67972,0.6798,0.6797,0.6797,43800000.0
2005-12-30 23:15:00,0.6797,0.6797,0.67965,0.67965,44900000.0
2005-12-30 23:16:00,0.6797,0.67975,0.67965,0.67975,49400000.0
2005-12-30 23:17:00,0.67972,0.67975,0.67955,0.67962,69500000.0
2005-12-30 23:18:00,0.6797,0.67975,0.67955,0.67975,40800000.0
2005-12-30 23:19:00,0.67965,0.6797,0.67963,0.6797,80400000.0
2005-12-30 23:20:00,0.67975,0.6798,0.67965,0.67975,99200000.0
2005-12-30 23:21:00,0.67965,0.6797,0.67965,0.6797,21500000.0
2005-12-30 23:22:00,0.67965,0.67975,0.67965,0.67975,69899999.0
2005-12-30 23:23:00,0.6797,0.67975,0.67965,0.67965,60299999.0
2005-12-30 23:24:00,0.67965,0.67975,0.6796,0.67975,40600000.0
2005-12-30 23:25:00,0.67973,0.67975,0.6796,0.67975,79700001.0
2005-12-30 23:26:00,0.67975,0.67975,0.67968,0.6797,71500000.0
2005-12-30 23:27:00,0.67975,0.67975,0.6797,0.6797,70400000.0
2005-12-30 23:28:00,0.6797,0.67975,0.67965,0.67975,51100001.0
2005-12-30 23:29:00,0.67975,0.67975,0.67965,0.6797,68500000.0
2005-12-30 23:30:00,0.67965,0.67975,0.67965,0.67975,73599998.0
2005-12-30 23:31:00,0.6797,0.67975,0.6797,0.6797,78499998.0
2005-12-30 23:32:00,0.67975,0.67975,0.67965,0.67972,76100000.0
2005-12-30 23:33:00,0.67965,0.67978,0.67965,0.6797,66700000.0
2005-12-30 23:34:00,0.6797,0.67975,0.67965,0.6797,89300001.0
2005-12-30 23:35:00,0.67975,0.6798,0.67965,0.6798,67800000.0
2005-12-30 23:36:00,0.67972,0.6798,0.67965,0.67975,69099999.0
2005-12-30 23:37:00,0.67975,0.67975,0.67972,0.67975,39199999.0
2005-12-30 23:38:00,0.67975,0.6798,0.67965,0.67975,71700000.0
2005-12-30 23:39:00,0.67965,0.67975,0.67965,0.67968,85999999.0
2005-12-30 23:40:00,0.67975,0.67975,0.6797,0.6797,12700000.0
2005-12-30 23:41:00,0.67975,0.67975,0.67965,0.67975,50399999.0
2005-12-30 23:42:00,0.67965,0.6797,0.67965,0.6797,17399999.0
2005-12-30 23:43:00,0.67975,0.67975,0.67965,0.67975,66100000.0
2005-12-30 23:44:00,0.67975,0.67975,0.6797,0.6797,25500000.0
2005-12-30 23:45:00,0.6798,0.6798,0.67965,0.6797,71200001.0
2005-12-30 23:46:00,0.6797,0.6798,0.6797,0.67975,89599999.0
2005-12-30 23:47:00,0.67975,0.67975,0.67967,0.67967,21100000.0
2005-12-30 23:48:00,0.67965,0.6797,0.67965,0.67965,36500000.0
2005-12-30 23:49:00,0.67975,0.67975,0.67965,0.6797,79600000.0
2005-12-30 23:50:00,0.67965,0.67975,0.67965,0.67975,36600000.0
2005-12-30 23:51:00,0.6797,0.67975,0.67962,0.67975,70299999.0
2005-12-30 23:52:00,0.67965,0.6798,0.67965,0.67972,83800000.0
2005-12-30 23:53:00,0.67968,0.67975,0.67965,0.6797,66300000.0
2005-12-30 23:54:00,0.6797,0.6798,0.6796,0.67975,80599998.0
2005-12-30 23:55:00,0.67975,0.67975,0.67967,0.67967,126500001.0
2005-12-30 23:56:00,0.67975,0.67975,0.67965,0.6797,123299999.0
2005-12-30 23:57:00,0.6797,0.67975,0.6797,0.6797,91400000.0
2005-12-30 23:58:00,0.6797,0.67975,0.67965,0.67975,45599999.0
2005-12-30 23:59:00,0.67965,0.67975,0.67965,0.67965,137299998.0
2006-01-02 00:44:00,0.6826,0.6826,0.6826,0.6826,65200001.0
2006-01-02 01:11:00,0.683,0.683,0.683,0.683,65200001.0
2006-01-02 01:38:00,0.6827,0.6827,0.6827,0.6827,65200001.0
2006-01-02 01:39:00,0.6826,0.6832,0.6826,0.6832,65200001.0
2006-01-02 01:44:00,0.6832,0.6832,0.6832,0.6832,65200001.0
2006-01-02 02:00:00,0.68318,0.68328,0.68318,0.68321,65200001.0
2006-01-02 02:01:00,0.68323,0.68323,0.68314,0.68317,74800000.0
2006-01-02 02:02:00,0.68319,0.68328,0.6831,0.6831,152899999.0
2006-01-02 02:03:00,0.683,0.68334,0.683,0.68324,107000001.0
2006-01-02 02:04:00,0.68328,0.6833,0.68326,0.68329,62200000.0
2006-01-02 02:05:00,0.68331,0.68331,0.68323,0.68328,48600000.0
2006-01-02 02:06:00,0.68319,0.68324,0.68317,0.68324,54000001.0
2006-01-02 02:07:00,0.68319,0.68326,0.68312,0.6832,105099998.0
2006-01-02 02:08:00,0.68308,0.68322,0.68308,0.68322,66200000.0
2006-01-02 02:09:00,0.68323,0.68329,0.68315,0.68315,54300000.0
2006-01-02 02:10:00,0.68319,0.68329,0.68317,0.68321,90100000.0
2006-01-02 02:11:00,0.68322,0.68328,0.68319,0.68321,64500000.0
2006-01-02 02:12:00,0.68316,0.68322,0.68303,0.68322,77300001.0
2006-01-02 02:13:00,0.68322,0.68325,0.68315,0.68315,42200000.0
2006-01-02 02:14:00,0.68319,0.68322,0.68311,0.68311,140600000.0
2006-01-02 02:15:00,0.68308,0.68336,0.68308,0.68326,50500000.0
2006-01-02 02:16:00,0.68317,0.68324,0.68313,0.6832,106099998.0
2006-01-02 02:17:00,0.68323,0.68332,0.68323,0.68332,8000000.0
2006-01-02 02:18:00,0.68316,0.68324,0.68316,0.6832,75400000.0
2006-01-02 02:19:00,0.68319,0.68324,0.68313,0.68316,74100000.0
2006-01-02 02:20:00,0.68324,0.68324,0.68307,0.6831,110700000.0
2006-01-02 02:21:00,0.68312,0.68321,0.68312,0.68317,83100000.0
2006-01-02 02:22:00,0.68317,0.6833,0.68315,0.6833,113300002.0
2006-01-02 02:23:00,0.68309,0.6833,0.68309,0.68315,123700000.0
2006-01-02 02:24:00,0.68312,0.68326,0.68309,0.68319,90000001.0
2006-01-02 02:25:00,0.68327,0.68333,0.68313,0.68314,79399999.0
2006-01-02 02:26:00,0.68319,0.68329,0.68315,0.68315,30999999.0
2006-01-02 02:27:00,0.68317,0.68326,0.68305,0.68305,162499998.0
2006-01-02 02:28:00,0.68315,0.68321,0.68315,0.68318,47600000.0
2006-01-02 02:29:00,0.68319,0.68328,0.68312,0.68316,113100001.0
2006-01-02 02:30:00,0.68325,0.68332,0.68313,0.68332,108100000.0
2006-01-02 02:31:00,0.68335,0.68335,0.6832,0.68332,106199999.0
2006-01-02 02:32:00,0.68318,0.68331,0.68316,0.68331,82399998.0
2006-01-02 02:33:00,0.68332,0.68332,0.68324,0.68328,54100000.0
2006-01-02 02:34:00,0.68314,0.68326,0.68302,0.68313,112500000.0
2006-01-02 02:35:00,0.68318,0.68326,0.68313,0.68313,123500001.0
2006-01-02 02:36:00,0.6832,0.68338,0.6832,0.68325,85300001.0
2006-01-02 02:37:00,0.68331,0.68331,0.68319,0.68319,58800000.0
2006-01-02 02:38:00,0.68322,0.68322,0.6831,0.6831,79500000.0
2006-01-02 02:39:00,0.68311,0.68324,0.68309,0.68315,93400000.0
2006-01-02 02:40:00,0.68321,0.68333,0.68316,0.68332,140400001.0
2006-01-02 02:41:00,0.6833,0.6834,0.68322,0.6834,112799998.0
2006-01-02 02:42:00,0.68332,0.68332,0.68321,0.68324,70700000.0
2006-01-02 02:43:00,0.68321,0.68335,0.68319,0.6832,122299998.0
2006-01-02 02:44:00,0.68318,0.68318,0.68316,0.68318,48500000.0
2006-01-02 02:45:00,0.68329,0.68329,0.68318,0.68327,105100002.0
2006-01-02 02:46:00,0.68313,0.68322,0.68313,0.68313,97200000.0
2006-01-02 02:47:00,0.68323,0.68324,0.68319,0.68319,57299999.0
2006-01-02 02:48:00,0.68319,0.68325,0.68315,0.68315,88599998.0
2006-01-02 02:49:00,0.68313,0.68319,0.68313,0.68318,62000000.0
2006-01-02 02:50:00,0.68326,0.68326,0.68319,0.68324,71800001.0
2006-01-02 02:51:00,0.68325,0.68331,0.68311,0.68321,102200000.0
2006-01-02 02:52:00,0.68324,0.68326,0.68316,0.68318,137599999.0
2006-01-02 02:53:00,0.68321,0.68324,0.6831,0.6831,88300001.0
2006-01-02 02:54:00,0.68323,0.68325,0.68319,0.68322,90399999.0
2006-01-02 02:55:00,0.68327,0.68331,0.68322,0.68322,65200000.0
2006-01-02 02:56:00,0.68321,0.68333,0.68313,0.68322,86100001.0
2006-01-02 02:57:00,0.68317,0.6833,0.68314,0.6833,77200001.0
2006-01-02 02:58:00,0.68319,0.68327,0.68309,0.68317,104400001.0
2006-01-02 02:59:00,0.68323,0.68332,0.68309,0.68309,98700001.0
2006-01-02 03:00:00,0.68308,0.68322,0.68308,0.68316,86300001.0
2006-01-02 03:01:00,0.68313,0.68331,0.68308,0.68331,108499999.0
2006-01-02 03:02:00,0.68326,0.68339,0.68326,0.68329,84100002.0
2006-01-02 03:03:00,0.68323,0.68323,0.68307,0.68307,94599998.0
2006-01-02 03:04:00,0.68319,0.68319,0.68313,0.68318,117100000.0
2006-01-02 03:05:00,0.68312,0.6833,0.68309,0.6833,134500000.0
2006-01-02 03:06:00,0.68317,0.68329,0.68313,0.68323,115399999.0
2006-01-02 03:07:00,0.68328,0.68331,0.6832,0.68323,77400000.0
2006-01-02 03:08:00,0.68312,0.68329,0.68312,0.68323,126500000.0
2006-01-02 03:09:00,0.68327,0.68331,0.68325,0.68329,96099998.0
2006-01-02 03:10:00,0.68325,0.68329,0.68315,0.68315,118700001.0
2006-01-02 03:11:00,0.68312,0.68327,0.68312,0.68327,80200000.0
2006-01-02 03:12:00,0.6833,0.68332,0.6831,0.68332,69300000.0
2006-01-02 03:13:00,0.68329,0.68329,0.68301,0.68316,80900000.0
2006-01-02 03:14:00,0.6827,0.6827,0.6827,0.6827,114800002.0
2006-01-02 03:15:00,0.68328,0.68333,0.68327,0.68329,114800002.0
2006-01-02 03:16:00,0.6833,0.6833,0.68317,0.68324,73000002.0
2006-01-02 03:17:00,0.68323,0.68331,0.68315,0.68315,70900000.0
2006-01-02 03:18:00,0.68317,0.68318,0.6831,0.68311,127100004.0
2006-01-02 03:19:00,0.68295,0.68332,0.68295,0.68324,98800000.0
2006-01-02 03:21:00,0.68327,0.68328,0.68327,0.68328,21400000.0
2006-01-02 03:22:00,0.6832,0.68323,0.68311,0.68319,92400000.0
2006-01-02 03:23:00,0.68322,0.6833,0.68312,0.68312,58500000.0
2006-01-02 03:24:00,0.68317,0.68323,0.68316,0.68323,24800000.0
2006-01-02 03:25:00,0.68323,0.68323,0.68307,0.68322,51400000.0
2006-01-02 03:26:00,0.68324,0.68328,0.68323,0.68324,90899999.0
2006-01-02 03:27:00,0.68326,0.6833,0.68312,0.68318,35800000.0
2006-01-02 03:28:00,0.68313,0.68325,0.68309,0.68315,66600000.0
2006-01-02 03:29:00,0.68315,0.68332,0.68315,0.68332,45400000.0
2006-01-02 03:30:00,0.68333,0.68333,0.68307,0.68307,106800000.0
2006-01-02 03:31:00,0.68309,0.68335,0.68307,0.68335,107300000.0
2006-01-02 03:32:00,0.68323,0.68323,0.68312,0.68317,53100000.0
2006-01-02 03:33:00,0.6832,0.68329,0.6832,0.68324,32500000.0
2006-01-02 03:34:00,0.68332,0.68332,0.68319,0.68328,56700000.0
2006-01-02 03:35:00,0.68337,0.68337,0.68321,0.68326,71200000.0
2006-01-02 03:36:00,0.68311,0.68328,0.68311,0.68328,82800003.0
2006-01-02 03:37:00,0.68332,0.68332,0.68314,0.68317,79900000.0
2006-01-02 03:38:00,0.68328,0.6833,0.68326,0.68326,46100000.0
2006-01-02 03:39:00,0.68317,0.68319,0.68313,0.68319,87700002.0
2006-01-02 03:40:00,0.68315,0.68332,0.68315,0.68332,61300000.0
2006-01-02 03:41:00,0.68328,0.68343,0.68322,0.68328,93900000.0
2006-01-02 03:43:00,0.68318,0.68319,0.68314,0.68318,104400002.0
2006-01-02 03:44:00,0.68327,0.68329,0.68315,0.68315,112399996.0
2006-01-02 03:45:00,0.68333,0.68333,0.68327,0.68327,35899999.0
2006-01-02 03:46:00,0.6833,0.6833,0.683,0.68322,110500000.0
2006-01-02 03:48:00,0.68325,0.68329,0.68317,0.68327,105899999.0
2006-01-02 03:49:00,0.68319,0.68331,0.68319,0.6833,85200000.0
2006-01-02 03:50:00,0.68327,0.68333,0.68322,0.68322,101600001.0
2006-01-02 03:51:00,0.6833,0.6833,0.68314,0.68314,86599999.0
2006-01-02 03:52:00,0.68317,0.68323,0.68315,0.68323,44800000.0
2006-01-02 03:53:00,0.68319,0.68319,0.68312,0.68319,100099999.0
2006-01-02 03:54:00,0.68318,0.68337,0.68318,0.68337,69999999.0
2006-01-02 03:55:00,0.68321,0.68332,0.68316,0.68332,121999998.0
2006-01-02 03:56:00,0.6832,0.68322,0.68309,0.68309,74100000.0
2006-01-02 03:57:00,0.68322,0.68325,0.68312,0.68325,59899998.0
2006-01-02 03:58:00,0.68325,0.68329,0.6831,0.68313,102300000.0
2006-01-02 03:59:00,0.68314,0.68332,0.68314,0.68332,72500000.0
2006-01-02 04:00:00,0.68329,0.68334,0.68327,0.68334,89300001.0
2006-01-02 04:01:00,0.68326,0.68329,0.68314,0.68322,81200001.0
2006-01-02 04:02:00,0.68314,0.68322,0.68309,0.68315,66000000.0
2006-01-02 04:03:00,0.68321,0.68323,0.68314,0.68315,93200000.0
2006-01-02 04:04:00,0.68312,0.68321,0.68312,0.68319,79400000.0
2006-01-02 04:05:00,0.68322,0.68322,0.68312,0.68313,109299999.0
2006-01-02 04:06:00,0.68327,0.68333,0.68321,0.68322,166299997.0
2006-01-02 04:07:00,0.68318,0.68331,0.68318,0.68327,84800000.0
2006-01-02 04:08:00,0.68336,0.68336,0.68317,0.68322,39900000.0
2006-01-02 04:09:00,0.68323,0.68323,0.68322,0.68322,28299999.0
2006-01-02 04:10:00,0.68309,0.68331,0.68309,0.68319,80500000.0
2006-01-02 04:11:00,0.68321,0.68332,0.68321,0.68332,89099999.0
2006-01-02 04:12:00,0.68327,0.68332,0.68322,0.68332,80899999.0
2006-01-02 04:13:00,0.68331,0.68331,0.68315,0.68315,48200000.0
2006-01-02 04:14:00,0.68322,0.6833,0.68319,0.68319,78400000.0
2006-01-02 04:15:00,0.68327,0.68333,0.68322,0.68327,69700000.0
2006-01-02 04:16:00,0.68318,0.68328,0.68318,0.68323,108700001.0
2006-01-02 04:17:00,0.68324,0.68324,0.68313,0.68318,113299997.0
2006-01-02 04:18:00,0.68327,0.68334,0.68324,0.68334,96099997.0
2006-01-02 04:19:00,0.68323,0.68333,0.68318,0.68333,89499998.0
2006-01-02 04:20:00,0.68327,0.68328,0.68319,0.68319,66399999.0
2006-01-02 04:21:00,0.68333,0.68333,0.68315,0.68315,103100001.0
2006-01-02 04:22:00,0.68313,0.68331,0.68307,0.68307,96800000.0
2006-01-02 04:23:00,0.68312,0.68319,0.68311,0.68319,53500000.0
2006-01-02 04:24:00,0.68324,0.68336,0.68324,0.68325,89899998.0
2006-01-02 04:25:00,0.68333,0.68333,0.68322,0.68322,25500000.0
2006-01-02 04:26:00,0.68315,0.68328,0.68308,0.68308,66300000.0
2006-01-02 04:27:00,0.6831,0.68335,0.6831,0.68321,88299999.0
2006-01-02 04:28:00,0.68333,0.68333,0.68322,0.68328,93799998.0
2006-01-02 04:29:00,0.68324,0.68331,0.68313,0.6832,74400000.0
2006-01-02 04:30:00,0.68321,0.68331,0.6832,0.68329,116300000.0
2006-01-02 04:31:00,0.68325,0.68339,0.68324,0.6833,106500001.0
2006-01-02 04:32:00,0.68316,0.68332,0.68316,0.68321,120800001.0
2006-01-02 04:33:00,0.68323,0.68328,0.68316,0.68327,106099999.0
2006-01-02 04:34:00,0.68325,0.68325,0.68313,0.68324,65300000.0
2006-01-02 04:35:00,0.68312,0.68331,0.68312,0.68331,44899999.0
2006-01-02 04:36:00,0.68324,0.6833,0.68312,0.6833,81200000.0
2006-01-02 04:37:00,0.68322,0.68322,0.68309,0.68309,59800000.0
2006-01-02 04:38:00,0.68317,0.68323,0.68308,0.68323,60300001.0
2006-01-02 04:39:00,0.68327,0.68336,0.68323,0.68327,57400000.0
2006-01-02 04:40:00,0.68328,0.6833,0.68317,0.68319,71400000.0
2006-01-02 04:41:00,0.68328,0.68329,0.68321,0.68329,66200000.0
2006-01-02 04:42:00,0.68333,0.68333,0.68317,0.68324,69199999.0
2006-01-02 04:43:00,0.68319,0.68323,0.68313,0.68323,31800000.0
2006-01-02 04:44:00,0.68314,0.68323,0.68308,0.68308,98499998.0
2006-01-02 04:45:00,0.68312,0.68332,0.68312,0.68332,52599999.0
2006-01-02 04:46:00,0.68332,0.68332,0.68315,0.68315,110000000.0
2006-01-02 04:47:00,0.6832,0.6833,0.68314,0.68325,87900000.0
2006-01-02 04:48:00,0.68322,0.68329,0.68313,0.68324,108199999.0
2006-01-02 04:49:00,0.68327,0.68336,0.68322,0.68322,63800000.0
2006-01-02 04:50:00,0.68322,0.6833,0.6832,0.6832,65600000.0
2006-01-02 04:52:00,0.68315,0.6833,0.68315,0.6833,34700000.0
2006-01-02 04:53:00,0.68322,0.68328,0.68322,0.68328,27500000.0
2006-01-02 04:54:00,0.68326,0.68326,0.68316,0.68326,131900000.0
2006-01-02 04:55:00,0.68324,0.68327,0.68314,0.68327,91400000.0
2006-01-02 04:56:00,0.68326,0.68336,0.68326,0.68328,75400001.0
2006-01-02 04:57:00,0.68327,0.68329,0.68299,0.68313,125700002.0
2006-01-02 04:58:00,0.68308,0.68327,0.68308,0.68315,84699999.0
2006-01-02 04:59:00,0.68326,0.68337,0.68312,0.68318,99300000.0
2006-01-02 05:00:00,0.68325,0.68326,0.68318,0.68326,65300000.0
2006-01-02 05:01:00,0.68321,0.68334,0.68313,0.68333,109899998.0
2006-01-02 05:02:00,0.68328,0.68328,0.68307,0.68317,72799999.0
2006-01-02 05:03:00,0.68328,0.6833,0.6831,0.6831,58100000.0
2006-01-02 05:04:00,0.68321,0.68341,0.68313,0.68329,182599999.0
2006-01-02 05:05:00,0.68321,0.68331,0.6831,0.6831,85599999.0
2006-01-02 05:06:00,0.68318,0.68321,0.68308,0.68312,54300000.0
2006-01-02 05:07:00,0.68313,0.68327,0.68312,0.68327,79499999.0
2006-01-02 05:08:00,0.68325,0.6834,0.68325,0.68328,151899998.0
2006-01-02 05:09:00,0.68323,0.68323,0.68308,0.68322,54800000.0
2006-01-02 05:10:00,0.68323,0.68327,0.68323,0.68327,33500000.0
2006-01-02 05:11:00,0.6832,0.68331,0.68316,0.68327,106800000.0
2006-01-02 05:12:00,0.68327,0.6833,0.68315,0.68315,67699999.0
2006-01-02 05:13:00,0.68318,0.68322,0.68305,0.6832,65200000.0
2006-01-02 05:14:00,0.68319,0.68323,0.68312,0.68318,62900000.0
2006-01-02 05:15:00,0.68312,0.68329,0.68312,0.68316,66100000.0
2006-01-02 05:16:00,0.68328,0.6833,0.68318,0.68322,118600000.0
2006-01-02 05:17:00,0.68322,0.68323,0.68311,0.68323,106100000.0
2006-01-02 05:18:00,0.68327,0.68327,0.68299,0.68307,69500000.0
2006-01-02 05:19:00,0.68314,0.68332,0.68314,0.68332,63300000.0
2006-01-02 05:20:00,0.68317,0.68317,0.68306,0.68306,38200000.0
2006-01-02 05:21:00,0.68315,0.68328,0.6831,0.68326,55900000.0
2006-01-02 05:22:00,0.68318,0.68323,0.68315,0.68323,65699999.0
2006-01-02 05:23:00,0.68315,0.68326,0.68295,0.6832,98000000.0
2006-01-02 05:24:00,0.68328,0.68331,0.6832,0.68329,97900001.0
2006-01-02 05:25:00,0.68312,0.68329,0.68312,0.68326,156399998.0
2006-01-02 05:26:00,0.68317,0.6832,0.68309,0.6832,80299999.0
2006-01-02 05:27:00,0.68326,0.68326,0.68311,0.68322,61799999.0
2006-01-02 05:28:00,0.68323,0.68329,0.6831,0.68329,56700000.0
2006-01-02 05:29:00,0.6833,0.6833,0.6832,0.6833,43900000.0
2006-01-02 05:30:00,0.68317,0.68327,0.68317,0.68327,45700000.0
2006-01-02 05:31:00,0.68324,0.68325,0.68319,0.6832,58500000.0
2006-01-02 05:32:00,0.68313,0.68333,0.6831,0.68327,54700000.0
2006-01-02 05:33:00,0.68331,0.68331,0.68314,0.68314,66200000.0
2006-01-02 05:34:00,0.68319,0.68319,0.68312,0.68315,71600000.0
2006-01-02 05:35:00,0.68318,0.68329,0.68311,0.68311,172399999.0
2006-01-02 05:36:00,0.68325,0.68325,0.6829,0.68317,67200000.0
2006-01-02 05:37:00,0.68324,0.68333,0.68316,0.68321,151899999.0
2006-01-02 05:38:00,0.68321,0.68323,0.68316,0.68323,114900001.0
2006-01-02 05:39:00,0.68325,0.68325,0.68321,0.68322,63000000.0
2006-01-02 05:40:00,0.68329,0.68329,0.68309,0.68318,83800001.0
2006-01-02 05:41:00,0.68318,0.68318,0.68314,0.68318,82600000.0
2006-01-02 05:42:00,0.68319,0.68322,0.68305,0.68322,97399998.0
2006-01-02 05:43:00,0.68324,0.68325,0.68312,0.68325,107799998.0
2006-01-02 05:44:00,0.68321,0.68329,0.68316,0.68321,92400000.0
2006-01-02 05:45:00,0.68322,0.68324,0.68306,0.6832,99400000.0
2006-01-02 05:46:00,0.68318,0.6833,0.68316,0.68322,60500000.0
2006-01-02 05:47:00,0.6832,0.6832,0.68293,0.68293,37999999.0
2006-01-02 05:48:00,0.68313,0.68327,0.68313,0.68327,70300000.0
2006-01-02 05:49:00,0.68327,0.6833,0.68319,0.68327,45700000.0
2006-01-02 05:50:00,0.68315,0.68324,0.68305,0.68305,100400000.0
2006-01-02 05:51:00,0.68321,0.68326,0.68311,0.68311,53000000.0
2006-01-02 05:52:00,0.68326,0.68326,0.68308,0.6832,80000000.0
2006-01-02 05:53:00,0.68323,0.68328,0.68314,0.6832,87699999.0
2006-01-02 05:54:00,0.68313,0.68335,0.68313,0.68318,79800000.0
2006-01-02 05:55:00,0.68312,0.68319,0.68307,0.68318,101999999.0
2006-01-02 05:56:00,0.68323,0.68325,0.68319,0.68322,33000000.0
2006-01-02 05:57:00,0.68313,0.6833,0.68313,0.68322,107200000.0
2006-01-02 05:58:00,0.68323,0.68323,0.68317,0.68317,8000000.0
2006-01-02 05:59:00,0.68307,0.68325,0.68296,0.68296,99800000.0
2006-01-02 06:00:00,0.68322,0.68328,0.68309,0.68324,173299998.0
2006-01-02 06:01:00,0.68332,0.68332,0.68314,0.68328,69900000.0
2006-01-02 06:02:00,0.68326,0.68326,0.68309,0.68321,72399999.0
2006-01-02 06:03:00,0.68319,0.68326,0.68316,0.68318,87100001.0
2006-01-02 06:04:00,0.68323,0.68323,0.68315,0.68315,70999998.0
2006-01-02 06:05:00,0.68327,0.68334,0.68323,0.68323,109199999.0
2006-01-02 06:06:00,0.68323,0.68331,0.68316,0.68322,111999999.0
2006-01-02 06:07:00,0.6832,0.6832,0.68308,0.68308,117499998.0
2006-01-02 06:08:00,0.68314,0.6833,0.68314,0.68317,51800000.0
2006-01-02 06:09:00,0.68313,0.68323,0.68305,0.68323,90400000.0
2006-01-02 06:10:00,0.68325,0.68338,0.68315,0.68319,63100000.0
2006-01-02 06:11:00,0.68327,0.68327,0.68315,0.6832,84200000.0
2006-01-02 06:12:00,0.68318,0.68318,0.68312,0.68312,30700000.0
2006-01-02 06:13:00,0.68305,0.68324,0.68304,0.68324,132799997.0
2006-01-02 06:14:00,0.68327,0.68327,0.68315,0.68315,41599999.0
2006-01-02 06:15:00,0.68312,0.68321,0.6831,0.68317,49100000.0
2006-01-02 06:16:00,0.68308,0.68326,0.68301,0.68314,81700000.0
2006-01-02 06:17:00,0.68322,0.68322,0.68309,0.68317,100499999.0
2006-01-02 06:18:00,0.68309,0.68328,0.68309,0.68309,100200000.0
2006-01-02 06:19:00,0.6831,0.68332,0.6831,0.68321,91400000.0
2006-01-02 06:20:00,0.68317,0.68328,0.68316,0.68325,153800000.0
2006-01-02 06:21:00,0.68315,0.68334,0.68303,0.6833,105100000.0
2006-01-02 06:22:00,0.68321,0.68329,0.6832,0.6832,65900000.0
2006-01-02 06:23:00,0.6832,0.68327,0.68301,0.68314,85799999.0
2006-01-02 06:24:00,0.68326,0.68331,0.68323,0.68323,83499998.0
2006-01-02 06:25:00,0.68318,0.68328,0.68315,0.68318,102299999.0
2006-01-02 06:26:00,0.68318,0.6833,0.68318,0.6832,56700000.0
2006-01-02 06:27:00,0.68313,0.6832,0.68311,0.68312,154599997.0
2006-01-02 06:28:00,0.68313,0.68324,0.68313,0.68324,90100002.0
2006-01-02 06:29:00,0.68322,0.68329,0.6832,0.6832,34300000.0
2006-01-02 06:30:00,0.68322,0.68331,0.68313,0.68314,92599999.0
2006-01-02 06:31:00,0.68311,0.6832,0.68307,0.6831,111800001.0
2006-01-02 06:32:00,0.68313,0.68321,0.68308,0.68321,136400002.0
2006-01-02 06:33:00,0.68308,0.68334,0.68308,0.68325,89600001.0
2006-01-02 06:34:00,0.68312,0.68319,0.68309,0.68309,100099998.0
2006-01-02 06:35:00,0.68311,0.68326,0.68311,0.68325,76999999.0
2006-01-02 06:36:00,0.68309,0.68327,0.68309,0.68327,102600000.0
2006-01-02 06:37:00,0.68317,0.68331,0.68315,0.68331,50400000.0
2006-01-02 06:38:00,0.68324,0.68324,0.68309,0.68313,53700000.0
2006-01-02 06:39:00,0.68314,0.68336,0.68314,0.68325,78800000.0
2006-01-02 06:40:00,0.68315,0.68328,0.68315,0.68326,58400000.0
2006-01-02 06:41:00,0.68328,0.68328,0.6832,0.68321,47600000.0
2006-01-02 06:42:00,0.68303,0.6833,0.68303,0.6833,55099999.0
2006-01-02 06:43:00,0.683,0.683,0.683,0.683,145900000.0
2006-01-02 06:44:00,0.68329,0.68332,0.68319,0.68327,145900000.0
2006-01-02 06:45:00,0.68318,0.68324,0.68315,0.68324,96199999.0
2006-01-02 06:46:00,0.68323,0.68323,0.68309,0.68323,97800001.0
2006-01-02 06:47:00,0.6832,0.68331,0.68313,0.68313,97200001.0
2006-01-02 06:48:00,0.68315,0.6833,0.68315,0.6833,49000000.0
2006-01-02 06:49:00,0.68317,0.6833,0.68317,0.68324,88100001.0
2006-01-02 06:50:00,0.68328,0.68328,0.68325,0.68326,70600001.0
2006-01-02 06:51:00,0.68326,0.68326,0.6831,0.68316,53599999.0
2006-01-02 06:52:00,0.68317,0.68324,0.68307,0.68324,88600000.0
2006-01-02 06:53:00,0.68323,0.68335,0.68313,0.68328,70700000.0
2006-01-02 06:54:00,0.68328,0.68329,0.68322,0.68327,95799999.0
2006-01-02 06:55:00,0.68327,0.68336,0.68323,0.68323,69400000.0
2006-01-02 06:56:00,0.68322,0.68322,0.68309,0.68317,94999999.0
2006-01-02 06:57:00,0.68319,0.68336,0.68311,0.68336,77700000.0
2006-01-02 06:58:00,0.68305,0.68329,0.68305,0.68329,85699999.0
2006-01-02 06:59:00,0.68318,0.68325,0.68315,0.68318,80000002.0
2006-01-02 07:00:00,0.68316,0.68323,0.68313,0.68315,61099998.0
2006-01-02 07:01:00,0.68328,0.68331,0.68326,0.68327,64800001.0
2006-01-02 07:02:00,0.68322,0.68324,0.68313,0.68319,158599999.0
2006-01-02 07:03:00,0.68318,0.68332,0.68318,0.6832,115800000.0
2006-01-02 07:04:00,0.68317,0.68332,0.68308,0.6832,151399999.0
2006-01-02 07:05:00,0.68322,0.68329,0.68319,0.68321,78700001.0
2006-01-02 07:06:00,0.68318,0.68327,0.68317,0.68327,69500000.0
2006-01-02 07:07:00,0.68328,0.68333,0.6832,0.68329,78199998.0
2006-01-02 07:08:00,0.68332,0.68332,0.68305,0.6832,72499999.0
2006-01-02 07:09:00,0.68316,0.68327,0.68316,0.6832,91600000.0
2006-01-02 07:10:00,0.68319,0.68322,0.68315,0.68315,68000001.0
2006-01-02 07:11:00,0.68293,0.68327,0.68293,0.68327,62100000.0
2006-01-02 07:12:00,0.68331,0.68337,0.68324,0.68328,72600000.0
2006-01-02 07:13:00,0.68325,0.68329,0.68321,0.68322,51800000.0
2006-01-02 07:14:00,0.68317,0.68327,0.68307,0.68327,60000000.0
2006-01-02 07:15:00,0.68327,0.68334,0.6832,0.68322,83199998.0
2006-01-02 07:16:00,0.68322,0.68327,0.68316,0.68326,43300000.0
2006-01-02 07:17:00,0.68327,0.68327,0.68323,0.68323,45900001.0
2006-01-02 07:18:00,0.68322,0.68331,0.68317,0.68327,137200001.0
2006-01-02 07:19:00,0.68318,0.68333,0.68318,0.68333,50799999.0
2006-01-02 07:20:00,0.68318,0.68334,0.68315,0.68329,54300001.0
2006-01-02 07:21:00,0.68321,0.68324,0.68317,0.68319,30000000.0
2006-01-02 07:22:00,0.68319,0.68331,0.68316,0.68323,63700000.0
2006-01-02 07:23:00,0.6833,0.68335,0.68313,0.6832,80900000.0
2006-01-02 07:24:00,0.68315,0.68315,0.68294,0.68294,70599999.0
2006-01-02 07:25:00,0.68319,0.68333,0.68314,0.68333,126599999.0
2006-01-02 07:26:00,0.68329,0.68329,0.68318,0.6832,86900000.0
2006-01-02 07:27:00,0.68322,0.68332,0.68315,0.68332,49000000.0
2006-01-02 07:28:00,0.68331,0.68331,0.68315,0.68315,89299998.0
2006-01-02 07:29:00,0.68332,0.68332,0.68313,0.68318,118799999.0
2006-01-02 07:30:00,0.68314,0.68327,0.68314,0.68327,82200001.0
2006-01-02 07:31:00,0.6832,0.6832,0.68309,0.68317,52500000.0
2006-01-02 07:32:00,0.68318,0.6833,0.68314,0.68314,87599999.0
2006-01-02 07:33:00,0.68317,0.68331,0.68315,0.68327,87199999.0
2006-01-02 07:34:00,0.68316,0.68326,0.68295,0.68325,54000000.0
2006-01-02 07:35:00,0.68328,0.68333,0.68301,0.68322,125400000.0
2006-01-02 07:36:00,0.68318,0.68332,0.68314,0.68332,52500000.0
2006-01-02 07:37:00,0.6833,0.6833,0.68314,0.6832,101800001.0
2006-01-02 07:38:00,0.68323,0.68323,0.68309,0.68317,114799999.0
2006-01-02 07:39:00,0.68323,0.68323,0.68315,0.68315,164300000.0
2006-01-02 07:40:00,0.68313,0.68331,0.68313,0.68331,149900001.0
2006-01-02 07:41:00,0.68328,0.68328,0.68314,0.6832,27000000.0
2006-01-02 07:42:00,0.68318,0.6832,0.68313,0.68318,89000000.0
2006-01-02 07:43:00,0.6832,0.68332,0.68304,0.68304,116600000.0
2006-01-02 07:44:00,0.6832,0.68328,0.68311,0.68317,99200000.0
2006-01-02 07:45:00,0.68318,0.68326,0.68307,0.68307,119300000.0
2006-01-02 07:46:00,0.68322,0.68327,0.68315,0.68321,43100000.0
2006-01-02 07:47:00,0.68327,0.68328,0.68317,0.68321,70199999.0
2006-01-02 07:48:00,0.68332,0.68332,0.68302,0.68319,56199999.0
2006-01-02 07:49:00,0.6832,0.68332,0.6832,0.68332,89200000.0
2006-01-02 07:50:00,0.68325,0.68327,0.68306,0.68315,69000000.0
2006-01-02 07:51:00,0.68317,0.68333,0.68312,0.68324,106999999.0
2006-01-02 07:52:00,0.68328,0.68328,0.6831,0.6831,65499999.0
2006-01-02 07:53:00,0.68309,0.68322,0.68309,0.68318,23000000.0
2006-01-02 07:54:00,0.68326,0.68333,0.68315,0.68326,123599999.0
2006-01-02 07:55:00,0.68318,0.68323,0.68316,0.68323,57200001.0
2006-01-02 07:56:00,0.68325,0.6833,0.68322,0.68329,68899998.0
2006-01-02 07:57:00,0.68328,0.68328,0.68317,0.68324,90699999.0
2006-01-02 07:58:00,0.68321,0.68336,0.6832,0.6832,81700000.0
2006-01-02 07:59:00,0.68323,0.68333,0.68319,0.68333,95000000.0
2006-01-02 08:00:00,0.68311,0.68334,0.68309,0.68322,87400000.0
2006-01-02 08:01:00,0.6832,0.68329,0.68313,0.68328,82300000.0
2006-01-02 08:02:00,0.6833,0.68345,0.68318,0.68333,60100000.0
2006-01-02 08:03:00,0.68323,0.68332,0.68315,0.68332,49300000.0
2006-01-02 08:04:00,0.68322,0.68322,0.68313,0.68317,70700001.0
2006-01-02 08:05:00,0.6832,0.6832,0.68295,0.68295,84400000.0
2006-01-02 08:06:00,0.68306,0.68329,0.68306,0.68321,107100001.0
2006-01-02 08:07:00,0.68305,0.68321,0.68305,0.68321,70000000.0
2006-01-02 08:08:00,0.68322,0.68332,0.68306,0.68332,125899999.0
2006-01-02 08:09:00,0.68331,0.68331,0.68293,0.6833,116099998.0
2006-01-02 08:10:00,0.6833,0.6833,0.68315,0.68327,79299999.0
2006-01-02 08:11:00,0.68323,0.68336,0.68311,0.68329,89499999.0
2006-01-02 08:12:00,0.68327,0.68327,0.68314,0.68316,112000001.0
2006-01-02 08:13:00,0.68315,0.68332,0.68315,0.68332,62999999.0
2006-01-02 08:14:00,0.68323,0.68327,0.68319,0.68327,75899999.0
2006-01-02 08:15:00,0.68312,0.68328,0.68312,0.68321,69499999.0
2006-01-02 08:16:00,0.68315,0.68328,0.68315,0.68327,69000001.0
2006-01-02 08:17:00,0.68323,0.68326,0.68311,0.68311,77299999.0
2006-01-02 08:18:00,0.68322,0.68332,0.68322,0.68326,63000000.0
2006-01-02 08:19:00,0.68331,0.68331,0.68307,0.68308,78300000.0
2006-01-02 08:20:00,0.68318,0.68334,0.68313,0.68321,114000000.0
2006-01-02 08:21:00,0.68309,0.68326,0.68309,0.68322,70399999.0
2006-01-02 08:22:00,0.68324,0.68333,0.68312,0.68312,110999999.0
2006-01-02 08:23:00,0.68314,0.68328,0.68314,0.68316,59700000.0
2006-01-02 08:24:00,0.68326,0.68327,0.68315,0.68324,113100002.0
2006-01-02 08:25:00,0.6832,0.68327,0.68306,0.68318,144599998.0
2006-01-02 08:26:00,0.68323,0.6833,0.68312,0.68312,102600000.0
2006-01-02 08:27:00,0.68314,0.68314,0.68311,0.68311,33000001.0
2006-01-02 08:28:00,0.68314,0.68326,0.68313,0.68326,26300000.0
2006-01-02 08:29:00,0.68328,0.68328,0.68312,0.68312,27800000.0
2006-01-02 08:30:00,0.6832,0.6833,0.6832,0.68323,95600000.0
2006-01-02 08:31:00,0.68329,0.68333,0.68319,0.68323,51800000.0
2006-01-02 08:32:00,0.68327,0.68327,0.68314,0.6832,83300001.0
2006-01-02 08:33:00,0.6832,0.68329,0.68312,0.68321,73900000.0
2006-01-02 08:34:00,0.68335,0.68335,0.68323,0.68323,48600000.0
2006-01-02 08:35:00,0.68315,0.6833,0.68308,0.68308,85300000.0
2006-01-02 08:36:00,0.68303,0.68321,0.68303,0.68306,57800000.0
2006-01-02 08:37:00,0.68321,0.68324,0.6831,0.68316,127900001.0
2006-01-02 08:38:00,0.68316,0.68316,0.68307,0.68307,23900000.0
2006-01-02 08:39:00,0.68314,0.68329,0.68314,0.68328,85799999.0
2006-01-02 08:40:00,0.68333,0.68333,0.68322,0.68322,49600000.0
2006-01-02 08:41:00,0.68327,0.68327,0.68309,0.68327,49400000.0
2006-01-02 08:42:00,0.68322,0.68328,0.68317,0.68317,42300000.0
2006-01-02 08:43:00,0.68308,0.68339,0.68308,0.68325,106900000.0
2006-01-02 08:44:00,0.68332,0.68332,0.68317,0.6832,38900000.0
2006-01-02 08:45:00,0.68328,0.68328,0.68315,0.68315,19100000.0
2006-01-02 08:46:00,0.68325,0.68328,0.68313,0.68327,71000000.0
2006-01-02 08:47:00,0.68325,0.68329,0.6831,0.68329,111400002.0
2006-01-02 08:48:00,0.68318,0.6833,0.68318,0.6833,52599998.0
2006-01-02 08:49:00,0.68328,0.68328,0.68313,0.68313,30300000.0
2006-01-02 08:50:00,0.68309,0.68322,0.68305,0.68322,67300000.0
2006-01-02 08:51:00,0.68324,0.68327,0.68313,0.68322,104100001.0
2006-01-02 08:52:00,0.68331,0.68331,0.68323,0.68327,42700000.0
2006-01-02 08:53:00,0.68329,0.68332,0.68308,0.68308,59100000.0
2006-01-02 08:54:00,0.68312,0.68326,0.68312,0.6832,146600002.0
2006-01-02 08:55:00,0.68326,0.68334,0.68321,0.68321,92499999.0
2006-01-02 08:56:00,0.68315,0.68318,0.68292,0.68292,55200000.0
2006-01-02 08:57:00,0.68318,0.6832,0.68316,0.6832,18200000.0
2006-01-02 08:58:00,0.68323,0.68324,0.68314,0.68317,72700001.0
2006-01-02 08:59:00,0.68318,0.68318,0.68312,0.68318,64499999.0
2006-01-02 09:00:00,0.68311,0.68332,0.68311,0.68332,69499999.0
2006-01-02 09:01:00,0.68317,0.68324,0.6831,0.68324,117799999.0
2006-01-02 09:02:00,0.68328,0.68328,0.68327,0.68328,78100001.0
2006-01-02 09:03:00,0.68325,0.68334,0.68322,0.68334,43200000.0
2006-01-02 09:04:00,0.68337,0.68337,0.68319,0.68322,77500000.0
2006-01-02 09:05:00,0.68321,0.68327,0.68314,0.68326,72000000.0
2006-01-02 09:06:00,0.68317,0.6833,0.68317,0.68319,36800000.0
2006-01-02 09:07:00,0.68332,0.68332,0.68299,0.68317,112800000.0
2006-01-02 09:08:00,0.68323,0.68335,0.6831,0.68325,178200000.0
2006-01-02 09:09:00,0.68324,0.68328,0.68315,0.68327,117600000.0
2006-01-02 09:10:00,0.68327,0.6833,0.68308,0.68316,137699999.0
2006-01-02 09:11:00,0.68327,0.68327,0.68318,0.68318,44100000.0
2006-01-02 09:12:00,0.68313,0.68327,0.68313,0.68327,70900000.0
2006-01-02 09:13:00,0.6833,0.6833,0.68316,0.68318,91099999.0
2006-01-02 09:14:00,0.68318,0.68322,0.68312,0.6832,55800001.0
2006-01-02 09:15:00,0.68319,0.68333,0.68312,0.68312,77700001.0
2006-01-02 09:16:00,0.68328,0.68332,0.68321,0.68321,89200000.0
2006-01-02 09:17:00,0.68311,0.68321,0.683,0.683,110299999.0
2006-01-02 09:18:00,0.68319,0.68326,0.68315,0.68315,116400001.0
2006-01-02 09:19:00,0.6832,0.68326,0.68311,0.68321,29199999.0
2006-01-02 09:20:00,0.68311,0.68323,0.68311,0.68323,58999999.0
2006-01-02 09:21:00,0.68321,0.68328,0.68314,0.68316,95200000.0
2006-01-02 09:22:00,0.68328,0.68332,0.68328,0.68332,3200000.0
2006-01-02 09:23:00,0.68312,0.68326,0.68307,0.68317,74300000.0
2006-01-02 09:24:00,0.68323,0.68327,0.6832,0.6832,93600000.0
2006-01-02 09:25:00,0.68327,0.68328,0.68315,0.68328,30199999.0
2006-01-02 09:26:00,0.68328,0.68328,0.68318,0.68324,76600001.0
2006-01-02 09:27:00,0.68328,0.6833,0.68315,0.68315,94200000.0
2006-01-02 09:28:00,0.68323,0.68331,0.68318,0.68318,31000000.0
2006-01-02 09:29:00,0.68318,0.68329,0.68306,0.68321,81200000.0
2006-01-02 09:30:00,0.68327,0.68327,0.68321,0.68321,27200000.0
2006-01-02 09:31:00,0.6831,0.68325,0.6831,0.68325,30400000.0
2006-01-02 09:32:00,0.68324,0.68324,0.68309,0.68309,26000000.0
2006-01-02 09:33:00,0.68312,0.68334,0.68312,0.68324,102500002.0
2006-01-02 09:34:00,0.68314,0.68328,0.68314,0.68326,103699998.0
2006-01-02 09:35:00,0.68324,0.6833,0.68313,0.68329,102400001.0
2006-01-02 09:36:00,0.68316,0.68335,0.68314,0.6832,158800003.0
2006-01-02 09:37:00,0.68327,0.68328,0.68304,0.68315,108900000.0
2006-01-02 09:38:00,0.68323,0.68323,0.68312,0.68316,74800001.0
2006-01-02 09:39:00,0.68328,0.68328,0.6832,0.68321,92400001.0
2006-01-02 09:40:00,0.68323,0.68331,0.68322,0.68322,43600000.0
2006-01-02 09:41:00,0.68317,0.68329,0.68311,0.68328,131300000.0
2006-01-02 09:42:00,0.68328,0.68339,0.68318,0.68318,80499998.0
2006-01-02 09:43:00,0.68314,0.68332,0.68314,0.68328,104400000.0
2006-01-02 09:44:00,0.68328,0.68328,0.68312,0.68312,39100000.0
2006-01-02 09:45:00,0.68303,0.68333,0.68303,0.68333,44400000.0
2006-01-02 09:46:00,0.68326,0.68326,0.68323,0.68326,30300000.0
2006-01-02 09:47:00,0.6832,0.68326,0.68312,0.68326,88000002.0
2006-01-02 09:48:00,0.68314,0.6833,0.68312,0.68325,136500003.0
2006-01-02 09:49:00,0.68318,0.68331,0.68318,0.68323,98400000.0
2006-01-02 09:50:00,0.68323,0.68328,0.68322,0.68328,65099999.0
2006-01-02 09:51:00,0.68329,0.68329,0.68319,0.68322,57200000.0
2006-01-02 09:52:00,0.68318,0.68331,0.68316,0.68331,38000000.0
2006-01-02 09:53:00,0.68329,0.68336,0.68321,0.68336,102900000.0
2006-01-02 09:54:00,0.68326,0.68337,0.68314,0.68337,66900001.0
2006-01-02 09:55:00,0.68327,0.68327,0.68313,0.68313,48600000.0
2006-01-02 09:56:00,0.68314,0.68318,0.68309,0.68313,105999999.0
2006-01-02 09:57:00,0.6831,0.68332,0.6831,0.68332,89600000.0
2006-01-02 09:58:00,0.68321,0.68321,0.68309,0.68309,22700000.0
2006-01-02 09:59:00,0.68314,0.68326,0.68314,0.68326,58000000.0
2006-01-02 10:00:00,0.6832,0.68323,0.6831,0.68323,36599999.0
2006-01-02 10:01:00,0.68313,0.68315,0.68302,0.68305,63400000.0
2006-01-02 10:02:00,0.68308,0.68327,0.68308,0.68317,87199998.0
2006-01-02 10:03:00,0.68318,0.6833,0.68313,0.68313,85899999.0
2006-01-02 10:04:00,0.68314,0.68323,0.68314,0.68315,22700000.0
2006-01-02 10:05:00,0.6831,0.68327,0.68289,0.68289,60799999.0
2006-01-02 10:06:00,0.6812,0.6816,0.6812,0.6812,67700000.0
2006-01-02 10:07:00,0.68314,0.68324,0.68314,0.68321,67700000.0
2006-01-02 10:08:00,0.68326,0.68327,0.68315,0.68319,73099999.0
2006-01-02 10:09:00,0.683,0.68332,0.683,0.68315,120600000.0
2006-01-02 10:10:00,0.68311,0.68319,0.68301,0.68301,39000000.0
2006-01-02 10:11:00,0.68319,0.68328,0.68319,0.6832,70000001.0
2006-01-02 10:12:00,0.6832,0.68329,0.68316,0.68325,84600001.0
2006-01-02 10:13:00,0.68322,0.68334,0.68321,0.68326,107199997.0
2006-01-02 10:14:00,0.68322,0.68328,0.68315,0.68315,163900002.0
2006-01-02 10:15:00,0.68324,0.68324,0.68308,0.68322,86700000.0
2006-01-02 10:16:00,0.68333,0.68333,0.68311,0.68311,108600001.0
2006-01-02 10:17:00,0.68317,0.68319,0.68315,0.68319,82300001.0
2006-01-02 10:18:00,0.68325,0.6833,0.68316,0.68327,111900000.0
2006-01-02 10:19:00,0.68322,0.68334,0.68322,0.68331,71600001.0
2006-01-02 10:20:00,0.68328,0.68328,0.68317,0.68317,11100000.0
2006-01-02 10:21:00,0.68317,0.68322,0.68314,0.68318,80600000.0
2006-01-02 10:22:00,0.68314,0.6833,0.68314,0.68325,51799999.0
2006-01-02 10:23:00,0.68321,0.68322,0.6831,0.68313,126400001.0
2006-01-02 10:24:00,0.68321,0.68332,0.68321,0.68332,82700000.0
2006-01-02 10:25:00,0.68323,0.68327,0.68316,0.68327,65500000.0
2006-01-02 10:26:00,0.68325,0.68334,0.68322,0.68328,74100000.0
2006-01-02 10:27:00,0.68333,0.68333,0.68318,0.68327,127400001.0
2006-01-02 10:28:00,0.68323,0.68323,0.68313,0.68313,27600000.0
2006-01-02 10:29:00,0.68339,0.68339,0.68326,0.68326,116900002.0
2006-01-02 10:30:00,0.68328,0.68328,0.6832,0.6832,77000000.0
2006-01-02 10:31:00,0.68318,0.68333,0.68316,0.68327,79399998.0
2006-01-02 10:32:00,0.68318,0.68318,0.6831,0.6831,35800000.0
2006-01-02 10:33:00,0.68317,0.68319,0.68309,0.68313,57400000.0
2006-01-02 10:34:00,0.68312,0.68322,0.68312,0.68322,103800000.0
2006-01-02 10:35:00,0.68315,0.68315,0.68307,0.68307,23100000.0
2006-01-02 10:36:00,0.68308,0.68323,0.68308,0.68323,25500000.0
2006-01-02 10:37:00,0.68323,0.68332,0.68323,0.68332,62900000.0
2006-01-02 10:38:00,0.68325,0.68325,0.68319,0.68325,68600000.0
2006-01-02 10:39:00,0.68321,0.68341,0.68312,0.68315,110100001.0
2006-01-02 10:40:00,0.68324,0.68332,0.68316,0.68332,82900000.0
2006-01-02 10:41:00,0.68325,0.68335,0.68325,0.68328,124999997.0
2006-01-02 10:42:00,0.68333,0.68333,0.68325,0.68333,67700001.0
2006-01-02 10:43:00,0.68318,0.68318,0.68311,0.68311,62800001.0
2006-01-02 10:44:00,0.6832,0.68328,0.68316,0.68322,72800000.0
2006-01-02 10:45:00,0.68323,0.68329,0.6831,0.68329,163800003.0
2006-01-02 10:46:00,0.68319,0.68327,0.68315,0.68318,146600003.0
2006-01-02 10:47:00,0.68321,0.6834,0.68318,0.68333,168300002.0
2006-01-02 10:48:00,0.68323,0.68323,0.68315,0.68317,82200000.0
2006-01-02 10:49:00,0.68317,0.68321,0.68312,0.68312,74900000.0
2006-01-02 10:50:00,0.68319,0.68327,0.68317,0.68327,77500000.0
2006-01-02 10:51:00,0.68326,0.68331,0.68294,0.68331,61899999.0
2006-01-02 10:52:00,0.68324,0.68333,0.68314,0.68333,119099999.0
2006-01-02 10:53:00,0.68331,0.68331,0.68311,0.68317,52800000.0
2006-01-02 10:54:00,0.68309,0.68328,0.68309,0.68326,36700000.0
2006-01-02 10:55:00,0.68323,0.68323,0.68319,0.68323,63700000.0
2006-01-02 10:56:00,0.68313,0.68318,0.68313,0.68317,18600000.0
2006-01-02 10:57:00,0.68323,0.68331,0.68316,0.68331,105400001.0
2006-01-02 10:58:00,0.68313,0.68324,0.68311,0.68322,131299999.0
2006-01-02 10:59:00,0.68322,0.68328,0.68317,0.68324,46500000.0
2006-01-02 11:00:00,0.68324,0.68327,0.68296,0.68323,102200001.0
2006-01-02 11:01:00,0.68319,0.68324,0.68295,0.68324,69300000.0
2006-01-02 11:02:00,0.68321,0.68326,0.68298,0.68325,116600000.0
2006-01-02 11:03:00,0.68328,0.68333,0.68318,0.68327,174999997.0
2006-01-02 11:04:00,0.68327,0.68334,0.68314,0.68314,73000001.0
2006-01-02 11:05:00,0.68328,0.68334,0.6832,0.68334,96199998.0
2006-01-02 11:06:00,0.68324,0.68324,0.68316,0.6832,86900001.0
2006-01-02 11:07:00,0.68327,0.68333,0.68322,0.68333,34000000.0
2006-01-02 11:08:00,0.68327,0.6833,0.68325,0.6833,58300000.0
2006-01-02 11:09:00,0.68328,0.68333,0.68324,0.68333,53400000.0
2006-01-02 11:10:00,0.68325,0.68333,0.68311,0.6832,66199999.0
2006-01-02 11:11:00,0.68317,0.68332,0.68317,0.68332,55800000.0
2006-01-02 11:12:00,0.68329,0.68329,0.68312,0.68325,103300000.0
2006-01-02 11:13:00,0.68323,0.68334,0.6831,0.68313,100100000.0
2006-01-02 11:14:00,0.68311,0.68324,0.68311,0.6832,133100001.0
2006-01-02 11:15:00,0.68328,0.68331,0.68317,0.68321,75399999.0
2006-01-02 11:16:00,0.68323,0.68325,0.68306,0.68319,115200001.0
2006-01-02 11:17:00,0.68319,0.68321,0.68316,0.68317,115199999.0
2006-01-02 11:18:00,0.68316,0.68332,0.68316,0.68332,145999999.0
2006-01-02 11:19:00,0.68321,0.68327,0.68301,0.68324,100100000.0
2006-01-02 11:20:00,0.68316,0.68323,0.68313,0.68323,37400000.0
2006-01-02 11:21:00,0.68323,0.68331,0.68317,0.68317,75800000.0
2006-01-02 11:22:00,0.68314,0.68329,0.68314,0.68327,106000000.0
2006-01-02 11:23:00,0.68332,0.68332,0.68309,0.68315,79600000.0
2006-01-02 11:24:00,0.68319,0.68326,0.68307,0.68322,157699998.0
2006-01-02 11:25:00,0.68319,0.68326,0.68314,0.68314,78500001.0
2006-01-02 11:26:00,0.68322,0.68334,0.68317,0.68325,86600000.0
2006-01-02 11:27:00,0.68319,0.68327,0.68318,0.68327,43900000.0
2006-01-02 11:28:00,0.68332,0.68332,0.68316,0.6832,39700000.0
2006-01-02 11:29:00,0.68328,0.68335,0.68319,0.68319,81500000.0
2006-01-02 11:30:00,0.68319,0.68328,0.68318,0.68328,99800002.0
2006-01-02 11:31:00,0.6832,0.6832,0.683,0.683,90000000.0
2006-01-02 11:32:00,0.68309,0.68329,0.68309,0.68318,36800000.0
2006-01-02 11:33:00,0.68321,0.68332,0.68317,0.68332,52600000.0
2006-01-02 11:34:00,0.6833,0.6833,0.6831,0.68313,44300000.0
2006-01-02 11:35:00,0.68317,0.68323,0.68306,0.68323,82600000.0
2006-01-02 11:36:00,0.6832,0.68325,0.68312,0.68318,113499999.0
2006-01-02 11:37:00,0.68327,0.68327,0.6831,0.6831,61999999.0
2006-01-02 11:38:00,0.68312,0.6832,0.68306,0.68317,134500000.0
2006-01-02 11:39:00,0.68312,0.68328,0.68312,0.68326,112000000.0
2006-01-02 11:40:00,0.68321,0.68331,0.6832,0.68325,89099999.0
2006-01-02 11:41:00,0.68322,0.68337,0.68312,0.68325,105000000.0
2006-01-02 11:42:00,0.68322,0.68332,0.68322,0.68323,55399999.0
2006-01-02 11:43:00,0.68323,0.68334,0.68313,0.68313,107000000.0
2006-01-02 11:44:00,0.6832,0.68329,0.68315,0.68328,92600000.0
2006-01-02 11:45:00,0.68317,0.68333,0.68315,0.68322,103699998.0
2006-01-02 11:46:00,0.68328,0.68328,0.68317,0.68323,55499999.0
2006-01-02 11:47:00,0.68327,0.68327,0.68308,0.68308,95499999.0
2006-01-02 11:48:00,0.68307,0.68317,0.68304,0.68304,142800000.0
2006-01-02 11:49:00,0.6832,0.68328,0.68316,0.68327,98700000.0
2006-01-02 11:50:00,0.68327,0.68328,0.68313,0.68316,125500003.0
2006-01-02 11:51:00,0.6822,0.6823,0.6822,0.6823,106800000.0
2006-01-02 11:52:00,0.68322,0.68322,0.68311,0.68317,106800000.0
2006-01-02 11:53:00,0.68319,0.68325,0.68311,0.68313,77000000.0
2006-01-02 11:54:00,0.68317,0.68321,0.68315,0.68318,63099999.0
2006-01-02 11:55:00,0.68313,0.68329,0.68313,0.68319,77000001.0
2006-01-02 11:56:00,0.6832,0.68326,0.6832,0.68326,73000001.0
2006-01-02 11:57:00,0.68318,0.6833,0.68316,0.68322,128200003.0
2006-01-02 11:58:00,0.6819,0.6822,0.6816,0.6818,156499999.0
2006-01-02 11:59:00,0.68319,0.68334,0.68319,0.68325,156499999.0
2006-01-02 12:00:00,0.68321,0.68327,0.68319,0.68327,41900000.0
2006-01-02 12:01:00,0.68321,0.68327,0.68308,0.68327,176100003.0
2006-01-02 12:02:00,0.68329,0.68332,0.68315,0.68323,111100001.0
2006-01-02 12:03:00,0.6832,0.68323,0.68309,0.68323,96800001.0
2006-01-02 12:04:00,0.68327,0.68327,0.68306,0.68313,80600000.0
2006-01-02 12:05:00,0.68314,0.68321,0.68314,0.68315,104299999.0
2006-01-02 12:06:00,0.68312,0.68332,0.68312,0.68316,97200000.0
2006-01-02 12:07:00,0.68313,0.68329,0.68313,0.68327,119399998.0
2006-01-02 12:08:00,0.6832,0.68325,0.68315,0.68319,93100000.0
2006-01-02 12:09:00,0.6833,0.6833,0.68318,0.68324,89500000.0
2006-01-02 12:10:00,0.68318,0.68328,0.68315,0.68328,96100002.0
2006-01-02 12:11:00,0.68327,0.68336,0.68322,0.68322,75199999.0
2006-01-02 12:12:00,0.68311,0.68323,0.68311,0.68315,60799999.0
2006-01-02 12:13:00,0.68323,0.68327,0.68323,0.68323,93199998.0
2006-01-02 12:14:00,0.68333,0.68333,0.68325,0.68328,86500002.0
2006-01-02 12:15:00,0.68327,0.68332,0.68317,0.68325,122899999.0
2006-01-02 12:16:00,0.68322,0.6833,0.68322,0.68327,73400002.0
2006-01-02 12:17:00,0.68321,0.68333,0.68318,0.6832,69400000.0
2006-01-02 12:18:00,0.68336,0.68336,0.68327,0.68332,69499999.0
2006-01-02 12:19:00,0.68331,0.68331,0.6832,0.6832,116399998.0
2006-01-02 12:20:00,0.68328,0.68328,0.68314,0.68322,105199999.0
2006-01-02 12:21:00,0.68315,0.6833,0.68315,0.68322,115300000.0
2006-01-02 12:22:00,0.68331,0.68336,0.6832,0.68333,100599998.0
2006-01-02 12:23:00,0.68324,0.68332,0.68317,0.68332,76400000.0
2006-01-02 12:24:00,0.68332,0.68332,0.68321,0.68321,43500002.0
2006-01-02 12:25:00,0.68319,0.68332,0.68314,0.68332,52500000.0
2006-01-02 12:26:00,0.68333,0.68333,0.68317,0.6832,136199997.0
2006-01-02 12:27:00,0.68322,0.6833,0.68314,0.68326,140399999.0
2006-01-02 12:28:00,0.68314,0.68327,0.68314,0.68325,89199999.0
2006-01-02 12:29:00,0.68314,0.6833,0.68311,0.68321,69400001.0
2006-01-02 12:30:00,0.6832,0.6832,0.68314,0.68315,38200000.0
2006-01-02 12:31:00,0.68327,0.68327,0.6831,0.68319,141700002.0
2006-01-02 12:32:00,0.68327,0.68327,0.68308,0.68317,111300000.0
2006-01-02 12:33:00,0.6832,0.6832,0.68302,0.68302,39799999.0
2006-01-02 12:34:00,0.68311,0.68321,0.6831,0.6831,97100001.0
2006-01-02 12:35:00,0.68312,0.68331,0.68309,0.68331,66200000.0
2006-01-02 12:36:00,0.68321,0.68331,0.683,0.68308,74200000.0
2006-01-02 12:37:00,0.68306,0.68322,0.68306,0.68322,87900000.0
2006-01-02 12:38:00,0.68331,0.68331,0.68298,0.68325,67000001.0
2006-01-02 12:39:00,0.68328,0.68332,0.68323,0.68328,113100001.0
2006-01-02 12:40:00,0.68321,0.68329,0.68302,0.68323,147899997.0
2006-01-02 12:41:00,0.68318,0.68321,0.68317,0.68317,85100000.0
2006-01-02 12:42:00,0.68317,0.68329,0.68317,0.68321,46300000.0
2006-01-02 12:43:00,0.68331,0.68331,0.68325,0.68325,31200000.0
2006-01-02 12:44:00,0.68322,0.68325,0.68319,0.68319,99800000.0
2006-01-02 12:45:00,0.68324,0.68332,0.68321,0.68321,102200000.0
2006-01-02 12:46:00,0.68327,0.68338,0.68316,0.68316,121599996.0
2006-01-02 12:47:00,0.68313,0.68327,0.68313,0.68324,107299999.0
2006-01-02 12:48:00,0.68329,0.6833,0.68316,0.68328,98199999.0
2006-01-02 12:49:00,0.68328,0.68328,0.68316,0.68323,87200000.0
2006-01-02 12:50:00,0.68316,0.68333,0.68315,0.68315,123399999.0
2006-01-02 12:51:00,0.68326,0.68326,0.68308,0.6831,96200000.0
2006-01-02 12:52:00,0.68306,0.6833,0.68304,0.68314,131200000.0
2006-01-02 12:53:00,0.68316,0.6833,0.68308,0.68312,80500001.0
2006-01-02 12:54:00,0.68319,0.68335,0.68318,0.68318,95699998.0
2006-01-02 12:55:00,0.68308,0.68337,0.68305,0.68316,108199999.0
2006-01-02 12:56:00,0.68322,0.68324,0.68317,0.6832,96699997.0
2006-01-02 12:57:00,0.68325,0.68329,0.68298,0.68298,107699998.0
2006-01-02 12:58:00,0.68319,0.68327,0.68316,0.68327,92700000.0
2006-01-02 12:59:00,0.68325,0.68325,0.68315,0.68315,49400000.0
2006-01-02 13:00:00,0.68323,0.68325,0.68314,0.68314,51299999.0
2006-01-02 13:01:00,0.68316,0.68323,0.68316,0.68317,100100001.0
2006-01-02 13:02:00,0.6831,0.68323,0.6831,0.68322,110700000.0
2006-01-02 13:03:00,0.68318,0.68329,0.68301,0.68329,36700000.0
2006-01-02 13:04:00,0.68328,0.68331,0.68321,0.68329,93600000.0
2006-01-02 13:05:00,0.6833,0.68331,0.68317,0.68329,98500001.0
2006-01-02 13:06:00,0.68327,0.68327,0.68318,0.68318,69400000.0
2006-01-02 13:07:00,0.68299,0.68327,0.68299,0.68327,103699999.0
2006-01-02 13:08:00,0.68309,0.68334,0.68309,0.68311,78900000.0
2006-01-02 13:09:00,0.6833,0.6833,0.68302,0.68302,106400001.0
2006-01-02 13:10:00,0.68323,0.6833,0.68323,0.68324,142099999.0
2006-01-02 13:11:00,0.68323,0.68337,0.68318,0.68318,101999999.0
2006-01-02 13:12:00,0.68322,0.68322,0.68307,0.68321,104500001.0
2006-01-02 13:13:00,0.68329,0.68329,0.68318,0.68325,71699999.0
2006-01-02 13:14:00,0.68316,0.6832,0.68315,0.68318,48700000.0
2006-01-02 13:15:00,0.68328,0.6833,0.68316,0.68318,99399999.0
2006-01-02 13:16:00,0.68314,0.68326,0.68309,0.68309,43400000.0
2006-01-02 13:17:00,0.68309,0.68323,0.68309,0.6831,76000000.0
2006-01-02 13:18:00,0.68309,0.68334,0.68309,0.68312,112300000.0
2006-01-02 13:19:00,0.68316,0.68329,0.68316,0.68327,63500001.0
2006-01-02 13:20:00,0.68321,0.68327,0.68316,0.68321,51400000.0
2006-01-02 13:21:00,0.68325,0.6833,0.68317,0.68317,76800000.0
2006-01-02 13:22:00,0.68316,0.68329,0.68316,0.68321,46099999.0
2006-01-02 13:23:00,0.68323,0.68329,0.68311,0.68325,108100000.0
2006-01-02 13:24:00,0.6832,0.68339,0.683,0.683,123699999.0
2006-01-02 13:25:00,0.68317,0.68321,0.68317,0.68319,57300000.0
2006-01-02 13:26:00,0.68319,0.68331,0.68303,0.68331,139699999.0
2006-01-02 13:27:00,0.68323,0.68323,0.68302,0.68302,41000000.0
2006-01-02 13:28:00,0.68312,0.68326,0.68312,0.68319,117099999.0
2006-01-02 13:29:00,0.68317,0.68329,0.68309,0.68327,79400000.0
2006-01-02 13:30:00,0.68322,0.68329,0.68314,0.68325,91099999.0
2006-01-02 13:31:00,0.6833,0.68333,0.68324,0.68333,54800000.0
2006-01-02 13:32:00,0.68324,0.68326,0.68316,0.68326,72500000.0
2006-01-02 13:33:00,0.68331,0.68331,0.68317,0.68319,74100001.0
2006-01-02 13:34:00,0.68313,0.68329,0.68313,0.68327,91700001.0
2006-01-02 13:35:00,0.68332,0.68334,0.68316,0.6832,157600002.0
2006-01-02 13:36:00,0.68319,0.68319,0.68308,0.68308,91200000.0
2006-01-02 13:37:00,0.68318,0.68327,0.68313,0.68319,113899999.0
2006-01-02 13:38:00,0.68319,0.68323,0.68315,0.68317,84799997.0
2006-01-02 13:39:00,0.68317,0.68322,0.68317,0.68319,87600001.0
2006-01-02 13:40:00,0.68318,0.68326,0.68316,0.68326,125000000.0
2006-01-02 13:41:00,0.68318,0.68331,0.68312,0.68331,170300001.0
2006-01-02 13:42:00,0.6832,0.68329,0.68312,0.68314,67600000.0
2006-01-02 13:43:00,0.68323,0.68334,0.68323,0.68334,83700001.0
2006-01-02 13:44:00,0.68333,0.68333,0.68309,0.6832,106000000.0
2006-01-02 13:45:00,0.6832,0.68323,0.68314,0.68318,101000000.0
2006-01-02 13:46:00,0.68317,0.68318,0.68311,0.68318,66900001.0
2006-01-02 13:47:00,0.68326,0.68326,0.68318,0.68318,119699999.0
2006-01-02 13:48:00,0.68314,0.68339,0.68314,0.68325,90200002.0
2006-01-02 13:49:00,0.68327,0.68327,0.68313,0.68317,75500000.0
2006-01-02 13:50:00,0.68337,0.68337,0.68314,0.68331,79800000.0
2006-01-02 13:51:00,0.68324,0.68333,0.6832,0.68333,102200002.0
2006-01-02 13:52:00,0.6833,0.6833,0.68308,0.68317,95199999.0
2006-01-02 13:53:00,0.68326,0.68326,0.68317,0.68322,128400000.0
2006-01-02 13:54:00,0.68323,0.68326,0.6832,0.6832,58700000.0
2006-01-02 13:55:00,0.6832,0.68332,0.68317,0.68321,60800001.0
2006-01-02 13:56:00,0.68325,0.68325,0.68311,0.68324,78499999.0
2006-01-02 13:57:00,0.68329,0.68332,0.68321,0.68332,87800002.0
2006-01-02 13:58:00,0.68327,0.6833,0.68313,0.68313,48900000.0
2006-01-02 13:59:00,0.68322,0.68327,0.68315,0.68315,56500000.0
2006-01-02 14:00:00,0.68316,0.68328,0.683,0.68327,115200001.0
2006-01-02 14:01:00,0.68322,0.68329,0.68317,0.68322,120599999.0
2006-01-02 14:02:00,0.68327,0.68329,0.68313,0.68315,59000000.0
2006-01-02 14:03:00,0.68316,0.68326,0.68312,0.68312,95600001.0
2006-01-02 14:04:00,0.68319,0.68327,0.68319,0.68324,67700000.0
2006-01-02 14:05:00,0.68311,0.68329,0.68311,0.68324,112699999.0
2006-01-02 14:06:00,0.68328,0.68334,0.6832,0.68326,89200000.0
2006-01-02 14:07:00,0.68323,0.68325,0.68315,0.68325,70999999.0
2006-01-02 14:08:00,0.68315,0.68326,0.68314,0.68322,81599998.0
2006-01-02 14:09:00,0.68318,0.68325,0.68313,0.68316,110000000.0
2006-01-02 14:10:00,0.68328,0.68334,0.68328,0.6833,72500001.0
2006-01-02 14:11:00,0.68328,0.68328,0.68319,0.68323,124500001.0
2006-01-02 14:12:00,0.68325,0.68333,0.68316,0.68316,115699998.0
2006-01-02 14:13:00,0.68312,0.68325,0.68312,0.68325,57499998.0
2006-01-02 14:14:00,0.68317,0.6832,0.68307,0.68317,115700000.0
2006-01-02 14:15:00,0.68309,0.68322,0.68309,0.6832,42800000.0
2006-01-02 14:16:00,0.68315,0.68329,0.68315,0.68329,106399998.0
2006-01-02 14:17:00,0.68329,0.68332,0.68314,0.68332,111999999.0
2006-01-02 14:18:00,0.6833,0.68336,0.68322,0.68335,117900000.0
2006-01-02 14:19:00,0.68328,0.68336,0.68318,0.6832,109100000.0
2006-01-02 14:20:00,0.68311,0.68322,0.68311,0.68322,57400000.0
2006-01-02 14:21:00,0.68311,0.68314,0.68311,0.68314,18300000.0
2006-01-02 14:22:00,0.68311,0.68333,0.68311,0.68329,75800000.0
2006-01-02 14:23:00,0.68325,0.68325,0.68309,0.68309,35700000.0
2006-01-02 14:24:00,0.6832,0.68327,0.68315,0.68315,76300000.0
2006-01-02 14:25:00,0.68319,0.68332,0.68319,0.68327,47800000.0
2006-01-02 14:26:00,0.68327,0.68332,0.68327,0.6833,11600000.0
2006-01-02 14:27:00,0.68321,0.68321,0.68314,0.68317,73300000.0
2006-01-02 14:28:00,0.68333,0.68333,0.68319,0.68319,57400000.0
2006-01-02 14:29:00,0.68322,0.68327,0.68315,0.68321,131200002.0
2006-01-02 14:30:00,0.68327,0.68335,0.68319,0.68327,72599999.0
2006-01-02 14:31:00,0.68323,0.6833,0.68314,0.68314,84700000.0
2006-01-02 14:32:00,0.68315,0.68331,0.68315,0.68327,103300001.0
2006-01-02 14:33:00,0.68333,0.68333,0.68326,0.68326,41999999.0
2006-01-02 14:34:00,0.68332,0.68332,0.68304,0.68318,51000000.0
2006-01-02 14:35:00,0.68313,0.68323,0.68313,0.68319,22600000.0
2006-01-02 14:36:00,0.68327,0.68329,0.68315,0.68315,73000002.0
2006-01-02 14:37:00,0.6831,0.68328,0.6831,0.68324,76299999.0
2006-01-02 14:38:00,0.68325,0.6833,0.68312,0.6833,127499998.0
2006-01-02 14:39:00,0.68315,0.68333,0.68315,0.6832,148200002.0
2006-01-02 14:40:00,0.68319,0.68332,0.68318,0.68331,92499999.0
2006-01-02 14:41:00,0.68317,0.68322,0.68307,0.68319,72300000.0
2006-01-02 14:42:00,0.6832,0.68328,0.68312,0.68328,107700000.0
2006-01-02 14:43:00,0.68323,0.68333,0.68318,0.68333,67099999.0
2006-01-02 14:44:00,0.68325,0.68329,0.68323,0.68325,90000000.0
2006-01-02 14:45:00,0.68312,0.68322,0.68312,0.68322,60500001.0
2006-01-02 14:46:00,0.68323,0.68323,0.68311,0.68311,89399999.0
2006-01-02 14:47:00,0.68308,0.68329,0.68308,0.68319,94900000.0
2006-01-02 14:48:00,0.68324,0.68324,0.68317,0.68317,90100001.0
2006-01-02 14:49:00,0.68318,0.68322,0.68315,0.68319,94500000.0
2006-01-02 14:50:00,0.68327,0.6833,0.68324,0.68327,101200002.0
2006-01-02 14:51:00,0.68316,0.68329,0.68304,0.68329,50300000.0
2006-01-02 14:52:00,0.68325,0.68325,0.68314,0.68314,53400000.0
2006-01-02 14:53:00,0.68315,0.68328,0.68299,0.68328,136999998.0
2006-01-02 14:54:00,0.68328,0.68332,0.68312,0.68329,55800001.0
2006-01-02 14:55:00,0.68327,0.68327,0.68315,0.6832,76500000.0
2006-01-02 14:56:00,0.68322,0.68333,0.68316,0.68333,160500001.0
2006-01-02 14:57:00,0.68326,0.68333,0.68326,0.68333,49300000.0
2006-01-02 14:58:00,0.6832,0.68329,0.68318,0.68324,47700000.0
2006-01-02 14:59:00,0.68331,0.68331,0.68315,0.68318,50200000.0
2006-01-02 15:00:00,0.6832,0.68329,0.6831,0.68313,99800001.0
2006-01-02 15:01:00,0.68319,0.6833,0.68309,0.68329,100800002.0
2006-01-02 15:02:00,0.68331,0.68333,0.68318,0.68318,91600000.0
2006-01-02 15:03:00,0.68321,0.6833,0.68313,0.68317,96900000.0
2006-01-02 15:04:00,0.68312,0.6832,0.6831,0.68317,76599999.0
2006-01-02 15:05:00,0.68315,0.68332,0.68315,0.68329,67300000.0
2006-01-02 15:06:00,0.68333,0.68336,0.68317,0.68323,99500001.0
2006-01-02 15:07:00,0.68323,0.68323,0.68313,0.68319,86699998.0
2006-01-02 15:08:00,0.68314,0.68314,0.68295,0.68295,171600000.0
2006-01-02 15:09:00,0.6832,0.68327,0.68314,0.68314,51100000.0
2006-01-02 15:10:00,0.68319,0.68329,0.68319,0.68327,73300000.0
2006-01-02 15:11:00,0.68324,0.68332,0.68324,0.68329,74500000.0
2006-01-02 15:12:00,0.68333,0.68333,0.68322,0.68322,112799998.0
2006-01-02 15:13:00,0.68322,0.6833,0.68315,0.68322,93100000.0
2006-01-02 15:14:00,0.68327,0.68329,0.68309,0.68329,91699999.0
2006-01-02 15:15:00,0.68332,0.68332,0.68321,0.68321,82000001.0
2006-01-02 15:16:00,0.68315,0.68324,0.6831,0.68324,179100002.0
2006-01-02 15:17:00,0.68325,0.68334,0.68325,0.6833,33400000.0
2006-01-02 15:18:00,0.68318,0.68322,0.68314,0.68314,72800000.0
2006-01-02 15:20:00,0.68327,0.68327,0.68319,0.68326,71500000.0
2006-01-02 15:21:00,0.68328,0.6833,0.68313,0.68313,81400002.0
2006-01-02 15:22:00,0.68318,0.68329,0.68313,0.68324,68300001.0
2006-01-02 15:23:00,0.68327,0.6833,0.68314,0.68314,79900001.0
2006-01-02 15:24:00,0.68322,0.68332,0.68313,0.68323,140199999.0
2006-01-02 15:25:00,0.68332,0.68332,0.68309,0.68316,103300001.0
2006-01-02 15:26:00,0.68318,0.68331,0.68309,0.68314,114299998.0
2006-01-02 15:27:00,0.68305,0.68323,0.68305,0.68319,95600001.0
2006-01-02 15:28:00,0.68317,0.68328,0.68308,0.68318,70700000.0
2006-01-02 15:29:00,0.68314,0.68331,0.68314,0.68315,70199998.0
2006-01-02 15:30:00,0.68318,0.68331,0.68313,0.68322,86900001.0
2006-01-02 15:31:00,0.68322,0.68322,0.68308,0.68322,71699999.0
2006-01-02 15:32:00,0.68323,0.6833,0.68309,0.68309,78899999.0
2006-01-02 15:33:00,0.6813,0.6817,0.6812,0.6815,69499999.0
2006-01-02 15:34:00,0.68304,0.68327,0.68304,0.68315,69499999.0
2006-01-02 15:35:00,0.68316,0.68337,0.68316,0.68321,105300000.0
2006-01-02 15:36:00,0.68324,0.68332,0.68322,0.68328,49100000.0
2006-01-02 15:37:00,0.68327,0.68328,0.68319,0.68319,76399999.0
2006-01-02 15:38:00,0.68335,0.68335,0.68316,0.68327,99800001.0
2006-01-02 15:39:00,0.68328,0.68332,0.68316,0.68332,139100001.0
2006-01-02 15:40:00,0.68332,0.68332,0.68302,0.68302,63700000.0
2006-01-02 15:41:00,0.68318,0.68324,0.68308,0.68324,38400000.0
2006-01-02 15:42:00,0.68324,0.6833,0.68317,0.6832,163800000.0
2006-01-02 15:43:00,0.68322,0.68324,0.68309,0.68323,65299999.0
2006-01-02 15:44:00,0.68326,0.68328,0.68317,0.68319,114100000.0
2006-01-02 15:45:00,0.68323,0.68327,0.68322,0.68322,157199998.0
2006-01-02 15:46:00,0.68322,0.68326,0.68302,0.68302,90000000.0
2006-01-02 15:47:00,0.68312,0.68329,0.68312,0.68329,70100001.0
2006-01-02 15:48:00,0.68327,0.68328,0.68314,0.68328,133300002.0
2006-01-02 15:49:00,0.68326,0.68336,0.68326,0.68335,78099998.0
2006-01-02 15:50:00,0.68322,0.68327,0.68322,0.68327,69600002.0
2006-01-02 15:52:00,0.68314,0.68324,0.68314,0.68319,86799999.0
2006-01-02 15:53:00,0.68313,0.68322,0.68306,0.68322,74000000.0
2006-01-02 15:54:00,0.68326,0.68326,0.68314,0.68314,26199999.0
2006-01-02 15:55:00,0.68317,0.68333,0.68317,0.68324,87700001.0
2006-01-02 15:56:00,0.68329,0.68329,0.68315,0.68321,63799998.0
2006-01-02 15:57:00,0.68319,0.68328,0.68314,0.68314,76100001.0
2006-01-02 15:58:00,0.68322,0.68322,0.68318,0.68318,42199999.0
2006-01-02 15:59:00,0.68313,0.68321,0.68312,0.68318,46300000.0
2006-01-02 16:00:00,0.68309,0.68321,0.68309,0.68313,85899999.0
2006-01-02 16:01:00,0.68316,0.68329,0.68315,0.68322,53499998.0
2006-01-02 16:02:00,0.68318,0.68318,0.68312,0.68313,90100002.0
2006-01-02 16:03:00,0.68321,0.68325,0.68318,0.68324,60400000.0
2006-01-02 16:04:00,0.6833,0.6833,0.68317,0.6832,58300000.0
2006-01-02 16:05:00,0.68312,0.68321,0.68309,0.68317,115000002.0
2006-01-02 16:06:00,0.68317,0.68323,0.6831,0.68323,116400000.0
2006-01-02 16:07:00,0.68322,0.6833,0.68317,0.68317,68100000.0
2006-01-02 16:08:00,0.68319,0.68327,0.68314,0.68314,82699999.0
2006-01-02 16:09:00,0.68309,0.6833,0.68309,0.68323,27500000.0
2006-01-02 16:10:00,0.68311,0.68321,0.68291,0.68321,126899998.0
2006-01-02 16:11:00,0.68328,0.68329,0.68321,0.68321,54999999.0
2006-01-02 16:12:00,0.68314,0.68327,0.68314,0.68327,73199999.0
2006-01-02 16:13:00,0.68322,0.6833,0.68319,0.68324,69699999.0
2006-01-02 16:14:00,0.68328,0.68332,0.68317,0.68317,55900002.0
2006-01-02 16:16:00,0.6833,0.6833,0.68311,0.68317,46399999.0
2006-01-02 16:17:00,0.68318,0.68332,0.6831,0.68326,91500000.0
2006-01-02 16:18:00,0.68317,0.68323,0.68309,0.68312,87599999.0
2006-01-02 16:19:00,0.68313,0.6833,0.68306,0.68315,204200002.0
2006-01-02 16:20:00,0.68321,0.68337,0.68321,0.68337,18300000.0
2006-01-02 16:21:00,0.68324,0.68327,0.68314,0.68314,55500000.0
2006-01-02 16:22:00,0.68314,0.68329,0.68314,0.68321,113500000.0
2006-01-02 16:23:00,0.68314,0.68324,0.68314,0.68324,95700000.0
2006-01-02 16:24:00,0.68332,0.68332,0.68315,0.68315,107099999.0
2006-01-02 16:25:00,0.6831,0.68322,0.6831,0.68322,82800000.0
2006-01-02 16:26:00,0.68317,0.6833,0.68317,0.68327,98699999.0
2006-01-02 16:27:00,0.68333,0.68333,0.68316,0.68325,63000000.0
2006-01-02 16:28:00,0.683,0.6833,0.683,0.68329,77500000.0
2006-01-02 16:29:00,0.68331,0.68331,0.68313,0.68321,89100002.0
2006-01-02 16:30:00,0.68321,0.68334,0.68317,0.68317,95500002.0
2006-01-02 16:31:00,0.68322,0.68329,0.68321,0.68325,87700000.0
2006-01-02 16:32:00,0.68324,0.68327,0.68317,0.68319,139999999.0
2006-01-02 16:33:00,0.68325,0.68331,0.68315,0.68319,148400000.0
2006-01-02 16:34:00,0.68311,0.68322,0.6831,0.6831,140199999.0
2006-01-02 16:35:00,0.68311,0.68318,0.68303,0.68318,86900001.0
2006-01-02 16:36:00,0.6832,0.68331,0.68318,0.68319,88499999.0
2006-01-02 16:37:00,0.68313,0.68326,0.68313,0.6832,34699999.0
2006-01-02 16:38:00,0.6832,0.68328,0.68318,0.68321,104200000.0
2006-01-02 16:39:00,0.68318,0.68319,0.68315,0.68318,59700000.0
2006-01-02 16:40:00,0.68322,0.68329,0.68322,0.68322,65499999.0
2006-01-02 16:41:00,0.68327,0.68333,0.68325,0.68333,26700000.0
2006-01-02 16:42:00,0.68332,0.68332,0.68328,0.68328,12800000.0
2006-01-02 16:43:00,0.68321,0.68328,0.68312,0.68312,69800000.0
2006-01-02 16:44:00,0.68321,0.68337,0.68321,0.68324,57300000.0
2006-01-02 16:45:00,0.68332,0.68332,0.68305,0.68305,113900001.0
2006-01-02 16:46:00,0.68318,0.68329,0.68316,0.68329,93299999.0
2006-01-02 16:47:00,0.68322,0.68322,0.68308,0.6831,104300001.0
2006-01-02 16:48:00,0.68319,0.68327,0.68312,0.68319,78200000.0
2006-01-02 16:49:00,0.68309,0.6833,0.68309,0.68324,83699998.0
2006-01-02 16:50:00,0.68328,0.68333,0.68321,0.68323,110400000.0
2006-01-02 16:51:00,0.68331,0.68332,0.68318,0.68319,84799999.0
2006-01-02 16:52:00,0.68332,0.68332,0.68317,0.68327,104100001.0
2006-01-02 16:53:00,0.68328,0.6833,0.68326,0.6833,50899999.0
2006-01-02 16:54:00,0.68325,0.68334,0.68322,0.68334,145199999.0
2006-01-02 16:55:00,0.6833,0.68334,0.68317,0.6832,154399998.0
2006-01-02 16:56:00,0.68327,0.68328,0.68318,0.68318,83100002.0
2006-01-02 16:57:00,0.68319,0.68332,0.68309,0.68332,109000000.0
2006-01-02 16:58:00,0.68331,0.68331,0.68325,0.68329,74800000.0
2006-01-02 16:59:00,0.68315,0.6833,0.68306,0.68325,136299998.0
2006-01-02 17:00:00,0.68328,0.68334,0.68322,0.6833,101800001.0
2006-01-02 17:01:00,0.68329,0.68331,0.68319,0.68327,52300000.0
2006-01-02 17:02:00,0.68325,0.68325,0.68313,0.68317,79799999.0
2006-01-02 17:03:00,0.68324,0.68333,0.68299,0.68327,124000000.0
2006-01-02 17:04:00,0.6832,0.68333,0.68319,0.68333,79399999.0
2006-01-02 17:05:00,0.68324,0.68333,0.68312,0.68321,80300000.0
2006-01-02 17:06:00,0.68317,0.68323,0.68297,0.6831,64699999.0
2006-01-02 17:07:00,0.68322,0.68332,0.6831,0.68316,105500000.0
2006-01-02 17:08:00,0.68323,0.68327,0.68317,0.68319,101300001.0
2006-01-02 17:09:00,0.68335,0.68335,0.68322,0.68332,87200000.0
2006-01-02 17:10:00,0.68323,0.68323,0.68311,0.6832,66200000.0
2006-01-02 17:11:00,0.68328,0.68334,0.68307,0.68326,63000000.0
2006-01-02 17:12:00,0.68321,0.68327,0.68318,0.68318,97099999.0
2006-01-02 17:13:00,0.68323,0.68331,0.68313,0.68313,126199999.0
2006-01-02 17:14:00,0.68302,0.68323,0.68302,0.68314,66700001.0
2006-01-02 17:15:00,0.6832,0.68334,0.6832,0.68325,84300002.0
2006-01-02 17:16:00,0.68325,0.6833,0.68314,0.68322,71600000.0
2006-01-02 17:17:00,0.68323,0.68328,0.68313,0.6832,148600001.0
2006-01-02 17:18:00,0.68332,0.68332,0.68318,0.68318,116100000.0
2006-01-02 17:19:00,0.6832,0.68329,0.68318,0.68318,64899999.0
2006-01-02 17:20:00,0.68333,0.68333,0.68316,0.68321,94900001.0
2006-01-02 17:21:00,0.68317,0.68328,0.68317,0.68328,73400001.0
2006-01-02 17:22:00,0.68325,0.68333,0.68325,0.68333,29400000.0
2006-01-02 17:23:00,0.68328,0.6833,0.68311,0.68323,85399999.0
2006-01-02 17:24:00,0.6832,0.68331,0.68313,0.68331,55700000.0
2006-01-02 17:25:00,0.68328,0.68328,0.68318,0.68318,93700002.0
2006-01-02 17:26:00,0.68315,0.68319,0.68307,0.68307,63100000.0
2006-01-02 17:27:00,0.68318,0.68333,0.68316,0.6832,69400001.0
2006-01-02 17:28:00,0.68323,0.6833,0.68314,0.68314,67899999.0
2006-01-02 17:29:00,0.6832,0.68329,0.68317,0.68326,58400000.0
2006-01-02 17:30:00,0.68326,0.68332,0.68325,0.68329,79200001.0
2006-01-02 17:31:00,0.68329,0.68335,0.6832,0.6832,136700000.0
2006-01-02 17:32:00,0.68322,0.6833,0.68317,0.68317,110099999.0
2006-01-02 17:33:00,0.68325,0.68328,0.68318,0.68318,86099999.0
2006-01-02 17:34:00,0.68323,0.68332,0.68314,0.68314,39000000.0
2006-01-02 17:35:00,0.68314,0.68328,0.68314,0.68328,55800001.0
2006-01-02 17:36:00,0.68331,0.68336,0.68315,0.68317,48900000.0
2006-01-02 17:37:00,0.68324,0.68331,0.68321,0.68331,85300000.0
2006-01-02 17:38:00,0.68326,0.68328,0.68319,0.68328,98900002.0
2006-01-02 17:39:00,0.68328,0.68338,0.68328,0.68338,69300000.0
2006-01-02 17:40:00,0.68313,0.68323,0.68309,0.68323,53500001.0
2006-01-02 17:41:00,0.68319,0.68327,0.68311,0.68319,112700000.0
2006-01-02 17:42:00,0.68321,0.68328,0.68312,0.68318,75000002.0
2006-01-02 17:43:00,0.68321,0.68323,0.68306,0.68319,102899998.0
2006-01-02 17:44:00,0.68327,0.68328,0.68319,0.6832,73000000.0
2006-01-02 17:45:00,0.68317,0.68324,0.68301,0.68322,81200001.0
2006-01-02 17:46:00,0.68322,0.68322,0.68318,0.68318,8400000.0
2006-01-02 17:47:00,0.68285,0.68321,0.68285,0.68321,28000000.0
2006-01-02 17:48:00,0.68325,0.68332,0.68316,0.68332,159000004.0
2006-01-02 17:49:00,0.6832,0.68322,0.68316,0.68322,73000000.0
2006-01-02 17:50:00,0.68328,0.68331,0.68311,0.68322,178700001.0
2006-01-02 17:51:00,0.68317,0.6833,0.68314,0.68325,89099999.0
2006-01-02 17:52:00,0.68311,0.68327,0.68311,0.68321,71600000.0
2006-01-02 17:53:00,0.68325,0.68332,0.68324,0.6833,98100001.0
2006-01-02 17:54:00,0.68318,0.68323,0.68313,0.68323,111300002.0
2006-01-02 17:55:00,0.68316,0.68325,0.68316,0.68325,53200000.0
2006-01-02 17:56:00,0.68315,0.6833,0.68315,0.68321,92300000.0
2006-01-02 17:57:00,0.68323,0.68326,0.68317,0.68317,104500001.0
2006-01-02 17:58:00,0.68324,0.68329,0.68319,0.68329,100699997.0
2006-01-02 17:59:00,0.68326,0.68326,0.68309,0.68325,109800000.0
2006-01-02 18:00:00,0.68326,0.68326,0.68314,0.68314,59700000.0
2006-01-02 18:01:00,0.68314,0.6833,0.68314,0.68322,74199999.0
2006-01-02 18:02:00,0.68327,0.68328,0.68317,0.68325,132800000.0
2006-01-02 18:03:00,0.68322,0.68331,0.68316,0.6833,241999998.0
2006-01-02 18:04:00,0.68323,0.68324,0.68309,0.68317,202799999.0
2006-01-02 18:05:00,0.68327,0.68346,0.68315,0.68315,345299998.0
2006-01-02 18:06:00,0.68319,0.68332,0.68315,0.68332,132300000.0
2006-01-02 18:07:00,0.68328,0.68338,0.68316,0.68327,251000002.0
2006-01-02 18:08:00,0.68329,0.68343,0.68325,0.68325,79800000.0
2006-01-02 18:09:00,0.68327,0.68333,0.68311,0.68328,260699995.0
2006-01-02 18:10:00,0.68319,0.68321,0.68312,0.68319,154000000.0
2006-01-02 18:11:00,0.68314,0.68326,0.68299,0.68323,36300000.0
2006-01-02 18:12:00,0.68327,0.68327,0.68305,0.6831,131999998.0
2006-01-02 18:13:00,0.68322,0.68322,0.68318,0.68318,24700000.0
2006-01-02 18:14:00,0.68326,0.6833,0.6832,0.68327,96800000.0
2006-01-02 18:15:00,0.68321,0.68336,0.68321,0.68334,152299999.0
2006-01-02 18:16:00,0.68333,0.68333,0.68314,0.68315,309199996.0
2006-01-02 18:17:00,0.68315,0.68334,0.68315,0.68329,138700000.0
2006-01-02 18:18:00,0.68321,0.68331,0.68316,0.68316,339400001.0
2006-01-02 18:19:00,0.6831,0.68331,0.6831,0.68314,246399999.0
2006-01-02 18:20:00,0.68315,0.68331,0.68315,0.68318,59000000.0
2006-01-02 18:21:00,0.68314,0.68328,0.68314,0.68327,177300001.0
2006-01-02 18:22:00,0.68322,0.68331,0.68319,0.68323,102500000.0
2006-01-02 18:23:00,0.68328,0.68336,0.68322,0.68328,310300001.0
2006-01-02 18:24:00,0.68328,0.68347,0.68324,0.68328,223799999.0
2006-01-02 18:26:00,0.68315,0.68332,0.68315,0.68332,187500002.0
2006-01-02 18:27:00,0.6833,0.68336,0.68324,0.68328,256400002.0
2006-01-02 18:28:00,0.68312,0.68327,0.68304,0.68318,124099999.0
2006-01-02 18:29:00,0.68323,0.68325,0.68315,0.68322,189400000.0
2006-01-02 18:30:00,0.68321,0.6833,0.68313,0.6833,117900003.0
2006-01-02 18:31:00,0.68325,0.68326,0.68315,0.68326,249699999.0
2006-01-02 18:32:00,0.68324,0.68324,0.68317,0.6832,80400000.0
2006-01-02 18:33:00,0.68324,0.68324,0.68304,0.68304,285100001.0
2006-01-02 18:34:00,0.68312,0.68332,0.68309,0.68332,110200000.0
2006-01-02 18:35:00,0.68322,0.68322,0.68304,0.68311,176600002.0
2006-01-02 18:36:00,0.68318,0.68318,0.68307,0.68307,188099998.0
2006-01-02 18:37:00,0.68316,0.68323,0.68316,0.68321,91399999.0
2006-01-02 18:38:00,0.68323,0.68331,0.68321,0.68326,168300001.0
2006-01-02 18:39:00,0.68318,0.68329,0.68311,0.68324,348399998.0
2006-01-02 18:40:00,0.68318,0.68337,0.68317,0.68337,104500000.0
2006-01-02 18:41:00,0.68323,0.68347,0.68313,0.6832,245300000.0
2006-01-02 18:42:00,0.68321,0.68332,0.68316,0.68332,80800000.0
2006-01-02 18:43:00,0.68325,0.68338,0.68303,0.68324,592399996.0
2006-01-02 18:44:00,0.68325,0.68332,0.68314,0.68326,330999999.0
2006-01-02 18:45:00,0.68332,0.68332,0.68313,0.6832,476599993.0
2006-01-02 18:46:00,0.68322,0.68328,0.68321,0.68321,191899999.0
2006-01-02 18:47:00,0.6832,0.68332,0.68317,0.68332,143600001.0
2006-01-02 18:48:00,0.68332,0.68332,0.68311,0.68311,159700000.0
2006-01-02 18:49:00,0.6831,0.68332,0.6831,0.68332,127499999.0
2006-01-02 18:50:00,0.68331,0.68331,0.68312,0.68322,99600000.0
2006-01-02 18:51:00,0.68325,0.68331,0.68325,0.68325,147000000.0
2006-01-02 18:52:00,0.6833,0.6833,0.68316,0.68319,65800000.0
2006-01-02 18:53:00,0.68318,0.68327,0.68312,0.68327,143799997.0
2006-01-02 18:54:00,0.68323,0.68323,0.68312,0.68312,52600000.0
2006-01-02 18:55:00,0.68321,0.68326,0.68313,0.6832,165300001.0
2006-01-02 18:56:00,0.68323,0.68332,0.68315,0.68315,137299999.0
2006-01-02 18:57:00,0.68316,0.68324,0.68314,0.68314,89799999.0
2006-01-02 18:58:00,0.68314,0.6833,0.68314,0.68325,83500000.0
2006-01-02 18:59:00,0.68318,0.68331,0.68318,0.68326,241499998.0
2006-01-02 19:00:00,0.6832,0.6832,0.68308,0.68318,155399999.0
2006-01-02 19:01:00,0.6832,0.68327,0.6831,0.6831,53600000.0
2006-01-02 19:02:00,0.68315,0.68324,0.68313,0.68322,112300000.0
2006-01-02 19:03:00,0.68316,0.68329,0.68314,0.68327,172500001.0
2006-01-02 19:04:00,0.68323,0.68332,0.68302,0.68302,100500000.0
2006-01-02 19:05:00,0.68311,0.68323,0.6831,0.68323,101600001.0
2006-01-02 19:06:00,0.68325,0.6833,0.68311,0.68321,252800000.0
2006-01-02 19:07:00,0.68328,0.68341,0.68312,0.68325,262200003.0
2006-01-02 19:08:00,0.68331,0.68332,0.68313,0.68332,133199997.0
2006-01-02 19:09:00,0.68337,0.68337,0.68313,0.68328,125400001.0
2006-01-02 19:10:00,0.68329,0.68329,0.68314,0.68314,82900000.0
2006-01-02 19:11:00,0.68305,0.68322,0.68305,0.68317,121999999.0
2006-01-02 19:14:00,0.68323,0.68323,0.68312,0.68317,105699998.0
2006-01-02 19:15:00,0.68321,0.68334,0.68321,0.68329,68700000.0
2006-01-02 19:16:00,0.68324,0.68333,0.68324,0.68328,51000000.0
2006-01-02 19:17:00,0.68316,0.68316,0.68295,0.68314,109099999.0
2006-01-02 19:18:00,0.6832,0.68324,0.68315,0.68318,56400000.0
2006-01-02 19:19:00,0.68317,0.68329,0.68317,0.68317,43600000.0
2006-01-02 19:20:00,0.6832,0.68335,0.6832,0.68329,117699998.0
2006-01-02 19:21:00,0.68317,0.68322,0.68308,0.68313,172799999.0
2006-01-02 19:22:00,0.6831,0.68322,0.6831,0.68317,128499999.0
2006-01-02 19:23:00,0.68311,0.68328,0.68311,0.68319,82099999.0
2006-01-02 19:24:00,0.68319,0.68329,0.68319,0.68327,99999999.0
2006-01-02 19:25:00,0.68334,0.68334,0.68324,0.68333,85200000.0
2006-01-02 19:26:00,0.68318,0.68323,0.68314,0.68323,68699999.0
2006-01-02 19:27:00,0.68324,0.68335,0.68313,0.68322,164599998.0
2006-01-02 19:28:00,0.68339,0.68339,0.68303,0.68304,142500000.0
2006-01-02 19:29:00,0.68318,0.68322,0.68316,0.68319,62100000.0
2006-01-02 19:30:00,0.68324,0.6833,0.68317,0.6833,80999999.0
2006-01-02 19:31:00,0.68318,0.68324,0.68309,0.68324,81399999.0
2006-01-02 19:32:00,0.68322,0.68331,0.68313,0.68317,100100000.0
2006-01-02 19:33:00,0.68316,0.68326,0.68311,0.68318,68000001.0
2006-01-02 19:34:00,0.68325,0.68332,0.68309,0.68332,133599997.0
2006-01-02 19:35:00,0.68332,0.68333,0.68315,0.68332,204499998.0
2006-01-02 19:36:00,0.6833,0.6833,0.68312,0.68313,123099999.0
2006-01-02 19:37:00,0.68314,0.68326,0.68314,0.68318,86700000.0
2006-01-02 19:38:00,0.68327,0.68328,0.68313,0.6832,87100000.0
2006-01-02 19:39:00,0.68325,0.6833,0.68315,0.68321,248499999.0
2006-01-02 19:40:00,0.68323,0.68329,0.68321,0.68321,89599999.0
2006-01-02 19:41:00,0.68324,0.68332,0.68321,0.68332,57900000.0
2006-01-02 19:42:00,0.68324,0.68335,0.68324,0.68325,82400001.0
2006-01-02 19:43:00,0.68326,0.68326,0.68316,0.68318,55000000.0
2006-01-02 19:44:00,0.68328,0.68331,0.68314,0.68321,96399999.0
2006-01-02 19:45:00,0.68319,0.68335,0.68319,0.68322,60500000.0
2006-01-02 19:46:00,0.68325,0.68336,0.68321,0.68328,77700000.0
2006-01-02 19:47:00,0.68328,0.6833,0.68317,0.68323,85799999.0
2006-01-02 19:48:00,0.68328,0.68329,0.68311,0.6832,118699998.0
2006-01-02 19:49:00,0.68324,0.6835,0.68316,0.68316,111599998.0
2006-01-02 19:50:00,0.6833,0.6833,0.68317,0.68321,105699999.0
2006-01-02 19:51:00,0.68325,0.6833,0.68317,0.68317,142600003.0
2006-01-02 19:52:00,0.68319,0.68327,0.68317,0.68325,160700001.0
2006-01-02 19:53:00,0.68321,0.68324,0.68316,0.68319,125600000.0
2006-01-02 19:54:00,0.68327,0.68332,0.68321,0.68325,130400000.0
2006-01-02 19:55:00,0.68306,0.68319,0.68306,0.68314,221199998.0
2006-01-02 19:56:00,0.68315,0.68332,0.68315,0.6832,288100005.0
2006-01-02 19:57:00,0.68327,0.68333,0.6832,0.68333,130400001.0
2006-01-02 19:58:00,0.68329,0.68329,0.68311,0.68325,173699999.0
2006-01-02 19:59:00,0.68328,0.68331,0.68315,0.68315,88799999.0
2006-01-02 20:00:00,0.68314,0.68333,0.6831,0.68312,218699999.0
2006-01-02 20:01:00,0.68312,0.68333,0.68312,0.68325,106900001.0
2006-01-02 20:02:00,0.68323,0.68328,0.68318,0.68327,75400001.0
2006-01-02 20:03:00,0.68338,0.68338,0.68323,0.68328,97600000.0
2006-01-02 20:04:00,0.68324,0.68332,0.6831,0.6833,120099999.0
2006-01-02 20:05:00,0.68329,0.68334,0.68315,0.68323,126299999.0
2006-01-02 20:06:00,0.68322,0.68332,0.68316,0.68325,376899999.0
2006-01-02 20:07:00,0.68319,0.68334,0.68315,0.68324,77700000.0
2006-01-02 20:08:00,0.68326,0.68327,0.68316,0.68327,74800000.0
2006-01-02 20:09:00,0.68328,0.68336,0.68307,0.68323,115399998.0
2006-01-02 20:10:00,0.68316,0.6833,0.68316,0.6832,160899997.0
2006-01-02 20:11:00,0.68311,0.68326,0.68311,0.68326,80399999.0
2006-01-02 20:12:00,0.68323,0.68331,0.68313,0.68323,126100000.0
2006-01-02 20:13:00,0.68335,0.68335,0.68296,0.6832,93000000.0
2006-01-02 20:14:00,0.68328,0.68337,0.68315,0.68337,120099999.0
2006-01-02 20:15:00,0.68328,0.68328,0.68317,0.68318,50200000.0
2006-01-02 20:16:00,0.68317,0.68331,0.68308,0.68308,420299993.0
2006-01-02 20:17:00,0.68308,0.68327,0.68308,0.68324,286499998.0
2006-01-02 20:18:00,0.68322,0.68331,0.68313,0.68331,121199999.0
2006-01-02 20:19:00,0.68331,0.68331,0.68316,0.68325,72800000.0
2006-01-02 20:20:00,0.68327,0.68327,0.68309,0.68317,44500000.0
2006-01-02 20:21:00,0.6832,0.68331,0.68318,0.68331,67500000.0
2006-01-02 20:22:00,0.68333,0.68333,0.68314,0.6833,106599998.0
2006-01-02 20:24:00,0.6833,0.6833,0.68293,0.68322,141700000.0
2006-01-02 20:25:00,0.68324,0.68328,0.68312,0.68326,104400000.0
2006-01-02 20:26:00,0.68322,0.68326,0.68318,0.68323,137500000.0
2006-01-02 20:27:00,0.68322,0.68331,0.68317,0.68318,120999999.0
2006-01-02 20:28:00,0.6832,0.68327,0.6832,0.68326,70000001.0
2006-01-02 20:29:00,0.68327,0.68335,0.68323,0.68334,192199998.0
2006-01-02 20:30:00,0.68326,0.68338,0.68324,0.68328,275100002.0
2006-01-02 20:31:00,0.68327,0.68333,0.6831,0.68333,193200002.0
2006-01-02 20:32:00,0.68326,0.68336,0.68324,0.68324,89100000.0
2006-01-02 20:33:00,0.6832,0.68324,0.68308,0.68308,173099999.0
2006-01-02 20:34:00,0.68318,0.68333,0.68318,0.68333,122799998.0
2006-01-02 20:35:00,0.68332,0.68332,0.68319,0.68329,75699999.0
2006-01-02 20:36:00,0.68324,0.68332,0.68307,0.68307,169100001.0
2006-01-02 20:37:00,0.6831,0.68333,0.6831,0.68327,218300003.0
2006-01-02 20:38:00,0.68328,0.68329,0.68319,0.68329,189299999.0
2006-01-02 20:39:00,0.68318,0.68336,0.68316,0.68325,95999999.0
2006-01-02 20:40:00,0.68322,0.68336,0.6832,0.68323,154899999.0
2006-01-02 20:41:00,0.68317,0.68323,0.68309,0.68323,174499998.0
2006-01-02 20:42:00,0.68319,0.68327,0.68309,0.68327,103900003.0
2006-01-02 20:43:00,0.68329,0.68333,0.68323,0.68323,78799999.0
2006-01-02 20:44:00,0.68315,0.68323,0.68315,0.68315,71600000.0
2006-01-02 20:45:00,0.68314,0.68327,0.68313,0.68315,47799999.0
2006-01-02 20:46:00,0.68326,0.6833,0.68314,0.6832,79300000.0
2006-01-02 20:47:00,0.68327,0.68327,0.68314,0.68314,22200000.0
2006-01-02 20:48:00,0.68306,0.6832,0.68306,0.68314,26800000.0
2006-01-02 20:49:00,0.68318,0.68332,0.68312,0.68321,114000002.0
2006-01-02 20:50:00,0.68318,0.68318,0.68305,0.68306,159799999.0
2006-01-02 20:51:00,0.6831,0.68325,0.6831,0.68315,58400000.0
2006-01-02 20:52:00,0.68315,0.6833,0.68315,0.68321,93700000.0
2006-01-02 20:53:00,0.68332,0.68332,0.68319,0.6832,268199999.0
2006-01-02 20:54:00,0.68319,0.68321,0.68312,0.68317,225900002.0
2006-01-02 20:55:00,0.68309,0.68324,0.68309,0.68324,77500000.0
2006-01-02 20:56:00,0.68308,0.68317,0.68277,0.68317,119400000.0
2006-01-02 20:57:00,0.68321,0.68336,0.68307,0.68328,73400000.0
2006-01-02 20:59:00,0.68327,0.68335,0.68319,0.68321,167800000.0
2006-01-02 21:00:00,0.68321,0.68324,0.68309,0.68319,239599999.0
2006-01-02 21:01:00,0.68307,0.68327,0.68307,0.68327,124499999.0
2006-01-02 21:02:00,0.68327,0.68329,0.68316,0.68327,121900000.0
2006-01-02 21:03:00,0.68333,0.68333,0.68317,0.68324,98400000.0
2006-01-02 21:04:00,0.68312,0.6833,0.68312,0.68324,69400001.0
2006-01-02 21:05:00,0.68331,0.68332,0.68317,0.68327,93199999.0
2006-01-02 21:06:00,0.68314,0.68328,0.68314,0.68321,132499999.0
2006-01-02 21:07:00,0.68323,0.68323,0.68314,0.68317,67299999.0
2006-01-02 21:08:00,0.68322,0.6833,0.68314,0.68329,142499999.0
2006-01-02 21:09:00,0.6832,0.68339,0.68312,0.68324,159300002.0
2006-01-02 21:10:00,0.68317,0.68325,0.68315,0.68325,65100001.0
2006-01-02 21:11:00,0.68317,0.6832,0.68309,0.68318,92199999.0
2006-01-02 21:12:00,0.68318,0.68328,0.68313,0.68321,79200000.0
2006-01-02 21:13:00,0.6832,0.68331,0.68317,0.68317,95999999.0
2006-01-02 21:14:00,0.68321,0.68328,0.6832,0.6832,86100000.0
2006-01-02 21:15:00,0.68325,0.68332,0.68312,0.68312,189999999.0
2006-01-02 21:16:00,0.68321,0.68329,0.68317,0.68317,114700000.0
2006-01-02 21:17:00,0.68314,0.6833,0.68303,0.6833,168200000.0
2006-01-02 21:18:00,0.6833,0.6833,0.68315,0.68315,170999998.0
2006-01-02 21:19:00,0.68318,0.68327,0.68314,0.68315,181099996.0
2006-01-02 21:20:00,0.68318,0.6833,0.6831,0.68314,215899998.0
2006-01-02 21:21:00,0.68327,0.68333,0.68322,0.68333,78999999.0
2006-01-02 21:22:00,0.68332,0.68332,0.6832,0.6832,81200000.0
2006-01-02 21:23:00,0.68316,0.68327,0.68315,0.68317,148499999.0
2006-01-02 21:25:00,0.68312,0.68332,0.68312,0.68332,132600001.0
2006-01-02 21:26:00,0.68327,0.6833,0.6831,0.6833,95300000.0
2006-01-02 21:27:00,0.68321,0.6833,0.68314,0.68317,166800002.0
2006-01-02 21:28:00,0.68321,0.68328,0.68321,0.68327,48800001.0
2006-01-02 21:29:00,0.68326,0.68328,0.68301,0.68317,128000000.0
2006-01-02 21:30:00,0.68328,0.68333,0.68314,0.68333,242800006.0
2006-01-02 21:31:00,0.68328,0.68328,0.68317,0.68317,19200000.0
2006-01-02 21:32:00,0.68312,0.68323,0.68308,0.68323,47700000.0
2006-01-02 21:34:00,0.68329,0.68329,0.6831,0.68318,86099999.0
2006-01-02 21:35:00,0.68312,0.6833,0.68312,0.68321,242600000.0
2006-01-02 21:36:00,0.6832,0.68327,0.68308,0.68325,255999996.0
2006-01-02 21:37:00,0.68324,0.68334,0.68322,0.68332,105200001.0
2006-01-02 21:38:00,0.68331,0.68331,0.68315,0.68315,47700000.0
2006-01-02 21:39:00,0.68314,0.68325,0.68314,0.68325,64200000.0
2006-01-02 21:40:00,0.68326,0.68338,0.68314,0.68336,148600001.0
2006-01-02 21:41:00,0.6833,0.68335,0.68322,0.68328,118400000.0
2006-01-02 21:42:00,0.6832,0.68333,0.68316,0.68333,69400000.0
2006-01-02 21:43:00,0.68327,0.68329,0.68321,0.68321,42200000.0
2006-01-02 21:44:00,0.68328,0.68328,0.68294,0.68294,87200000.0
2006-01-02 21:45:00,0.68312,0.6832,0.68307,0.68317,120400002.0
2006-01-02 21:46:00,0.6832,0.68334,0.68313,0.68313,104799999.0
2006-01-02 21:47:00,0.6831,0.68322,0.6831,0.68322,71500000.0
2006-01-02 21:48:00,0.68324,0.68331,0.68323,0.68331,73299999.0
2006-01-02 21:49:00,0.68321,0.68334,0.68317,0.68327,76700000.0
2006-01-02 21:50:00,0.68334,0.68336,0.68319,0.68324,73200001.0
2006-01-02 21:51:00,0.68321,0.68331,0.68314,0.68327,112200000.0
2006-01-02 21:52:00,0.68329,0.68341,0.68317,0.68319,84500001.0
2006-01-02 21:53:00,0.6831,0.68328,0.6831,0.6832,61100000.0
2006-01-02 21:54:00,0.68319,0.68326,0.68314,0.6832,106800000.0
2006-01-02 21:55:00,0.68318,0.68319,0.68313,0.68318,84800000.0
2006-01-02 21:56:00,0.68326,0.68326,0.68309,0.68314,141300003.0
2006-01-02 21:57:00,0.68321,0.68329,0.68313,0.68329,136500000.0
2006-01-02 21:58:00,0.68328,0.6833,0.68319,0.6833,86199999.0
2006-01-02 21:59:00,0.68328,0.68336,0.68321,0.68321,94500001.0
2006-01-02 22:00:00,0.68322,0.68325,0.68314,0.68325,117500000.0
2006-01-02 22:01:00,0.68324,0.6833,0.68315,0.68315,73999999.0
2006-01-02 22:02:00,0.68323,0.68323,0.68311,0.68311,64599999.0
2006-01-02 22:03:00,0.6832,0.68329,0.6832,0.68323,78999999.0
2006-01-02 22:04:00,0.68318,0.68328,0.68316,0.68321,112300001.0
2006-01-02 22:05:00,0.68318,0.68337,0.68317,0.68325,141799999.0
2006-01-02 22:06:00,0.68316,0.68339,0.68316,0.68322,141300000.0
2006-01-02 22:07:00,0.68319,0.68325,0.68315,0.68322,111499999.0
2006-01-02 22:08:00,0.68325,0.68335,0.6831,0.68335,93799999.0
2006-01-02 22:09:00,0.68324,0.68326,0.6831,0.68326,80700000.0
2006-01-02 22:10:00,0.68328,0.6833,0.68321,0.68329,94000000.0
2006-01-02 22:11:00,0.68317,0.68328,0.68317,0.68327,108400000.0
2006-01-02 22:12:00,0.68322,0.68331,0.68318,0.68326,135900000.0
2006-01-02 22:13:00,0.68337,0.68337,0.68315,0.6832,108700002.0
2006-01-02 22:14:00,0.68324,0.68328,0.68304,0.68328,89899999.0
2006-01-02 22:15:00,0.68331,0.68333,0.68318,0.68322,144899999.0
2006-01-02 22:16:00,0.68316,0.68323,0.68314,0.68318,61500001.0
2006-01-02 22:17:00,0.68327,0.68333,0.68318,0.68333,63400000.0
2006-01-02 22:18:00,0.6833,0.6833,0.68318,0.68318,102600000.0
2006-01-02 22:19:00,0.68327,0.68335,0.68312,0.68323,111000002.0
2006-01-02 22:20:00,0.68326,0.6833,0.68326,0.6833,70099998.0
2006-01-02 22:21:00,0.68329,0.68329,0.68309,0.6832,122900001.0
2006-01-02 22:22:00,0.68331,0.68331,0.68318,0.68318,51800000.0
2006-01-02 22:23:00,0.68305,0.68323,0.68305,0.68322,145700002.0
2006-01-02 22:24:00,0.68316,0.68327,0.68316,0.68318,174600000.0
2006-01-02 22:25:00,0.68305,0.68328,0.68305,0.6832,92200000.0
2006-01-02 22:26:00,0.68323,0.6833,0.68319,0.68325,113500000.0
2006-01-02 22:27:00,0.68314,0.6833,0.68314,0.6833,85900001.0
2006-01-02 22:28:00,0.68314,0.68332,0.68314,0.68325,154400001.0
2006-01-02 22:29:00,0.68322,0.68331,0.68321,0.68321,105499999.0
2006-01-02 22:30:00,0.68322,0.68324,0.68314,0.68318,149199999.0
2006-01-02 22:31:00,0.68323,0.68332,0.6832,0.6832,87799997.0
2006-01-02 22:32:00,0.68328,0.68328,0.68322,0.68322,34200000.0
2006-01-02 22:33:00,0.68312,0.68322,0.68312,0.68317,101100002.0
2006-01-02 22:34:00,0.68321,0.68327,0.68297,0.68327,108999997.0
2006-01-02 22:35:00,0.68331,0.68331,0.68311,0.68311,133300003.0
2006-01-02 22:36:00,0.68314,0.68333,0.68314,0.68329,141900002.0
2006-01-02 22:37:00,0.68328,0.68329,0.68321,0.68329,129599998.0
2006-01-02 22:38:00,0.68309,0.68325,0.68291,0.68322,103600002.0
2006-01-02 22:39:00,0.68322,0.68327,0.68314,0.68314,135299998.0
2006-01-02 22:40:00,0.68316,0.68316,0.68303,0.68305,86799999.0
2006-01-02 22:41:00,0.68318,0.68325,0.68313,0.68313,70200000.0
2006-01-02 22:42:00,0.68312,0.6832,0.6831,0.6832,133899997.0
2006-01-02 22:43:00,0.68314,0.68334,0.68308,0.68327,146999999.0
2006-01-02 22:44:00,0.68328,0.68338,0.68315,0.68315,173400000.0
2006-01-02 22:45:00,0.68321,0.68338,0.68321,0.68322,126699999.0
2006-01-02 22:46:00,0.68318,0.68318,0.6829,0.68306,176999999.0
2006-01-02 22:47:00,0.68309,0.68327,0.68309,0.68323,65800001.0
2006-01-02 22:48:00,0.68317,0.6833,0.68305,0.6832,107399999.0
2006-01-02 22:49:00,0.68328,0.68328,0.68323,0.68323,34200000.0
2006-01-02 22:50:00,0.68327,0.6833,0.68297,0.68327,231800002.0
2006-01-02 22:51:00,0.68325,0.68325,0.6831,0.68313,247999999.0
2006-01-02 22:52:00,0.68325,0.68326,0.6832,0.68323,143600000.0
2006-01-02 22:53:00,0.68324,0.68326,0.68311,0.68324,86200000.0
2006-01-02 22:54:00,0.68319,0.6832,0.68305,0.68305,53300000.0
2006-01-02 22:55:00,0.68317,0.6833,0.68317,0.68324,103199999.0
2006-01-02 22:56:00,0.68323,0.68325,0.6831,0.68318,114800003.0
2006-01-02 22:57:00,0.68322,0.68335,0.68319,0.68328,73300000.0
2006-01-02 22:58:00,0.68327,0.6833,0.68312,0.68312,54800000.0
2006-01-02 22:59:00,0.68296,0.68324,0.68291,0.68291,197800001.0
2006-01-02 23:00:00,0.68293,0.68317,0.68293,0.68317,117600000.0
2006-01-02 23:01:00,0.68319,0.68334,0.68316,0.68327,143100000.0
2006-01-02 23:02:00,0.68327,0.6833,0.68327,0.68329,47000001.0
2006-01-02 23:03:00,0.68332,0.68332,0.68304,0.68313,65499999.0
2006-01-02 23:04:00,0.68314,0.68319,0.68307,0.68307,75900000.0
2006-01-02 23:05:00,0.6832,0.68339,0.68309,0.6833,55900000.0
2006-01-02 23:06:00,0.6833,0.6833,0.68313,0.68314,66899999.0
2006-01-02 23:07:00,0.68313,0.68327,0.68304,0.68323,84300001.0
2006-01-02 23:08:00,0.68332,0.68332,0.68313,0.68319,76000000.0
2006-01-02 23:09:00,0.68323,0.6833,0.68319,0.6833,78099999.0
2006-01-02 23:10:00,0.68327,0.68327,0.68315,0.68315,75900000.0
2006-01-02 23:11:00,0.68317,0.68326,0.68312,0.68312,73100001.0
2006-01-02 23:12:00,0.68318,0.68329,0.68315,0.68322,79700000.0
2006-01-02 23:13:00,0.68322,0.68322,0.68307,0.68319,96399999.0
2006-01-02 23:14:00,0.68319,0.68325,0.68319,0.68325,91699997.0
2006-01-02 23:15:00,0.68327,0.68327,0.68316,0.68316,72300000.0
2006-01-02 23:16:00,0.68322,0.68332,0.6832,0.68332,52199999.0
2006-01-02 23:17:00,0.6833,0.68331,0.68312,0.6832,93300002.0
2006-01-02 23:18:00,0.68321,0.6833,0.68303,0.6833,94800000.0
2006-01-02 23:19:00,0.6832,0.6832,0.68309,0.68317,86099999.0
2006-01-02 23:20:00,0.68325,0.68329,0.68306,0.68328,105099999.0
2006-01-02 23:21:00,0.68324,0.68324,0.68321,0.68323,71400003.0
2006-01-02 23:22:00,0.68314,0.68328,0.68314,0.68325,112800000.0
2006-01-02 23:23:00,0.68317,0.6832,0.68307,0.68307,88700002.0
2006-01-02 23:24:00,0.68307,0.6833,0.68305,0.6833,81200000.0
2006-01-02 23:25:00,0.68327,0.68327,0.68306,0.68324,95799999.0
2006-01-02 23:26:00,0.68319,0.6833,0.68319,0.68327,64200000.0
2006-01-02 23:27:00,0.68328,0.68332,0.68328,0.68329,52799999.0
2006-01-02 23:28:00,0.68326,0.68326,0.68313,0.68324,73399999.0
2006-01-02 23:29:00,0.68328,0.68329,0.68322,0.68329,82099999.0
2006-01-02 23:30:00,0.68324,0.68334,0.68324,0.68328,77699999.0
2006-01-02 23:31:00,0.68318,0.68322,0.68314,0.68319,65300000.0
2006-01-02 23:32:00,0.68323,0.68323,0.6831,0.6832,93200000.0
2006-01-02 23:33:00,0.68318,0.68333,0.68315,0.68315,77299999.0
2006-01-02 23:34:00,0.68315,0.68328,0.68315,0.6832,61500000.0
2006-01-02 23:35:00,0.68328,0.68328,0.68315,0.68325,57199999.0
2006-01-02 23:36:00,0.68317,0.68333,0.68316,0.68325,56899999.0
2006-01-02 23:37:00,0.68323,0.68331,0.68311,0.68311,107900000.0
2006-01-02 23:38:00,0.68323,0.68334,0.68317,0.68326,67899999.0
2006-01-02 23:39:00,0.68316,0.68328,0.68309,0.68309,77300000.0
2006-01-02 23:40:00,0.6831,0.68328,0.6831,0.68318,130300002.0
2006-01-02 23:41:00,0.68318,0.68318,0.68311,0.68312,109099998.0
2006-01-02 23:42:00,0.68312,0.68323,0.68312,0.68323,22200000.0
2006-01-02 23:43:00,0.68327,0.6833,0.68319,0.68328,89700000.0
2006-01-02 23:44:00,0.68327,0.68333,0.68317,0.68317,63700000.0
2006-01-02 23:45:00,0.68324,0.68327,0.68319,0.68327,25400000.0
2006-01-02 23:46:00,0.68329,0.68338,0.68322,0.68333,110400000.0
2006-01-02 23:47:00,0.68329,0.68329,0.6831,0.68323,103999999.0
2006-01-02 23:48:00,0.68315,0.68319,0.68308,0.68308,23400000.0
2006-01-02 23:49:00,0.68316,0.68323,0.68312,0.68319,95299997.0
2006-01-02 23:50:00,0.68328,0.68334,0.6832,0.6832,91700001.0
2006-01-02 23:51:00,0.68312,0.68323,0.68308,0.68323,75600000.0
2006-01-02 23:52:00,0.68316,0.68334,0.68309,0.6832,77100000.0
2006-01-02 23:53:00,0.68316,0.68322,0.68311,0.68319,61900001.0
2006-01-02 23:54:00,0.68322,0.68334,0.68309,0.68324,107300000.0
2006-01-02 23:55:00,0.68323,0.68328,0.68314,0.68326,104200001.0
2006-01-02 23:56:00,0.68328,0.68339,0.68323,0.68323,117800000.0
2006-01-02 23:57:00,0.68321,0.68329,0.68313,0.68313,135599999.0
2006-01-02 23:58:00,0.68314,0.6833,0.68314,0.6833,49200000.0
2006-01-02 23:59:00,0.68318,0.68328,0.6831,0.6831,99100000.0
2006-01-03 00:00:00,0.6832,0.68332,0.68318,0.68329,80100000.0
2006-01-03 00:01:00,0.68325,0.68325,0.68316,0.68316,82900000.0
2006-01-03 00:02:00,0.68327,0.68331,0.68314,0.68314,78600000.0
2006-01-03 00:03:00,0.68314,0.68332,0.68314,0.68329,55800001.0
2006-01-03 00:04:00,0.6833,0.68332,0.68317,0.6832,132900003.0
2006-01-03 00:05:00,0.68326,0.68329,0.68308,0.68313,108900000.0
2006-01-03 00:06:00,0.68323,0.6833,0.68321,0.68321,52299999.0
2006-01-03 00:07:00,0.68317,0.68317,0.6831,0.6831,106499997.0
2006-01-03 00:08:00,0.68327,0.68327,0.68309,0.68315,149599997.0
2006-01-03 00:09:00,0.6831,0.68322,0.6831,0.68322,73400000.0
2006-01-03 00:10:00,0.68312,0.68326,0.68312,0.68317,146399998.0
2006-01-03 00:11:00,0.68321,0.68328,0.68309,0.68328,118800001.0
2006-01-03 00:12:00,0.6833,0.6833,0.68315,0.68318,98500001.0
2006-01-03 00:13:00,0.68334,0.68337,0.68323,0.68333,70700000.0
2006-01-03 00:14:00,0.68324,0.68332,0.68309,0.68327,71200001.0
2006-01-03 00:15:00,0.68317,0.68335,0.68317,0.68319,61300000.0
2006-01-03 00:16:00,0.68317,0.68322,0.68309,0.68319,94699999.0
2006-01-03 00:17:00,0.68311,0.68323,0.68308,0.68323,96400001.0
2006-01-03 00:18:00,0.68328,0.68332,0.68316,0.68322,74099998.0
2006-01-03 00:19:00,0.68319,0.68326,0.68317,0.68317,42200000.0
2006-01-03 00:20:00,0.68311,0.68329,0.68311,0.68329,88899998.0
2006-01-03 00:21:00,0.68319,0.68324,0.68316,0.68324,110399999.0
2006-01-03 00:22:00,0.68322,0.68326,0.68313,0.68323,63300000.0
2006-01-03 00:23:00,0.68328,0.68331,0.68318,0.68318,104600001.0
2006-01-03 00:24:00,0.68325,0.68329,0.68316,0.68327,127199998.0
2006-01-03 00:25:00,0.68326,0.68327,0.68309,0.68314,109900000.0
2006-01-03 00:26:00,0.68322,0.68325,0.68315,0.68315,70900002.0
2006-01-03 00:27:00,0.68312,0.68324,0.68312,0.68322,78900002.0
2006-01-03 00:28:00,0.6831,0.68328,0.6831,0.68325,145400000.0
2006-01-03 00:29:00,0.68318,0.68331,0.68314,0.68331,83400001.0
2006-01-03 00:30:00,0.68334,0.68334,0.68302,0.68302,51500000.0
2006-01-03 00:31:00,0.68327,0.68327,0.68314,0.68314,45800000.0
2006-01-03 00:32:00,0.68314,0.68327,0.68314,0.6832,123299999.0
2006-01-03 00:33:00,0.68328,0.68334,0.68319,0.68319,97400002.0
2006-01-03 00:34:00,0.68332,0.68332,0.68324,0.68328,30300000.0
2006-01-03 00:35:00,0.68321,0.68334,0.68313,0.68321,93299999.0
2006-01-03 00:36:00,0.68319,0.68332,0.68319,0.68326,76599999.0
2006-01-03 00:37:00,0.6834,0.6834,0.68308,0.68319,136000002.0
2006-01-03 00:38:00,0.68002,0.68148,0.68002,0.68148,109700001.0
2006-01-03 00:39:00,0.68175,0.68175,0.68165,0.68175,163100001.0
2006-01-03 00:40:00,0.6817,0.68175,0.68167,0.6817,83999999.0
2006-01-03 00:41:00,0.68175,0.68175,0.68155,0.6817,97500001.0
2006-01-03 00:42:00,0.68163,0.68169,0.68155,0.68155,71700000.0
2006-01-03 00:43:00,0.68155,0.68155,0.68145,0.68148,75300001.0
2006-01-03 00:44:00,0.68155,0.68155,0.68145,0.68145,36900000.0
2006-01-03 00:45:00,0.6815,0.68155,0.68145,0.68145,75099997.0
2006-01-03 00:46:00,0.6815,0.6815,0.6815,0.6815,65799999.0
2006-01-03 00:47:00,0.68155,0.68155,0.6815,0.6815,19199999.0
2006-01-03 00:48:00,0.68155,0.6816,0.6815,0.68155,109900002.0
2006-01-03 00:49:00,0.6815,0.68163,0.68146,0.68163,93300001.0
2006-01-03 00:50:00,0.68159,0.6816,0.68149,0.68158,31000000.0
2006-01-03 00:51:00,0.68152,0.6816,0.68152,0.68155,46900000.0
2006-01-03 00:52:00,0.6816,0.68168,0.68155,0.68162,73100000.0
2006-01-03 00:53:00,0.6816,0.68165,0.68155,0.68165,148500000.0
2006-01-03 00:54:00,0.6816,0.68165,0.68152,0.68165,149000001.0
2006-01-03 00:55:00,0.68165,0.68165,0.68162,0.68165,67100000.0
2006-01-03 00:56:00,0.68165,0.68165,0.6816,0.68162,16700000.0
2006-01-03 00:57:00,0.68155,0.68162,0.68155,0.6816,52800000.0
2006-01-03 00:58:00,0.6816,0.68165,0.68155,0.68165,111699999.0
2006-01-03 00:59:00,0.68158,0.68165,0.68155,0.6816,119200000.0
2006-01-03 01:00:00,0.68151,0.68151,0.68127,0.68142,57700001.0
2006-01-03 01:01:00,0.68136,0.68144,0.68136,0.68144,30600001.0
2006-01-03 01:02:00,0.68121,0.68121,0.68073,0.6809,93500001.0
2006-01-03 01:03:00,0.68095,0.68108,0.68095,0.68108,98600001.0
2006-01-03 01:04:00,0.6811,0.68118,0.68105,0.68118,55000000.0
2006-01-03 01:05:00,0.68115,0.68115,0.68112,0.68112,17100000.0
2006-01-03 01:06:00,0.6813,0.68139,0.68124,0.68127,50600000.0
2006-01-03 01:07:00,0.68123,0.68123,0.68115,0.68117,42100000.0
2006-01-03 01:08:00,0.68107,0.6811,0.68107,0.6811,20000000.0
2006-01-03 01:09:00,0.68115,0.68115,0.68105,0.68112,82599999.0
2006-01-03 01:10:00,0.68107,0.6811,0.68107,0.6811,63700002.0
2006-01-03 01:11:00,0.68106,0.6812,0.68095,0.68095,83300000.0
2006-01-03 01:12:00,0.68098,0.6811,0.68095,0.68095,76900001.0
2006-01-03 01:13:00,0.68105,0.68105,0.68094,0.68097,101000000.0
2006-01-03 01:14:00,0.68085,0.68095,0.68085,0.68087,34899999.0
2006-01-03 01:15:00,0.68095,0.68095,0.68095,0.68095,22200000.0
2006-01-03 01:16:00,0.6809,0.68095,0.6809,0.68093,43499999.0
2006-01-03 01:17:00,0.68095,0.68095,0.68095,0.68095,13600000.0
2006-01-03 01:18:00,0.68078,0.68096,0.68077,0.68077,130600000.0
2006-01-03 01:19:00,0.68065,0.6808,0.68065,0.68075,63699999.0
2006-01-03 01:20:00,0.6807,0.6807,0.68065,0.6807,26800000.0
2006-01-03 01:21:00,0.68065,0.68075,0.68065,0.68075,58200002.0
2006-01-03 01:22:00,0.68063,0.6807,0.68063,0.6807,44600000.0
2006-01-03 01:23:00,0.68067,0.68077,0.68065,0.6807,89400000.0
2006-01-03 01:24:00,0.6807,0.68075,0.68065,0.68075,79200002.0
2006-01-03 01:25:00,0.68075,0.68084,0.68065,0.68072,139800000.0
2006-01-03 01:26:00,0.68085,0.68093,0.68083,0.68093,30600000.0
2006-01-03 01:27:00,0.68092,0.68102,0.68085,0.68097,105100000.0
2006-01-03 01:28:00,0.68085,0.6809,0.68075,0.6808,110400000.0
2006-01-03 01:29:00,0.6808,0.6808,0.68077,0.68077,26600000.0
2006-01-03 01:30:00,0.68085,0.68085,0.68075,0.68075,39000000.0
2006-01-03 01:31:00,0.6808,0.68085,0.68075,0.68085,84300000.0
2006-01-03 01:32:00,0.6808,0.68085,0.6808,0.68085,123300000.0
2006-01-03 01:33:00,0.6808,0.68085,0.6807,0.68075,75200000.0
2006-01-03 01:34:00,0.68085,0.68085,0.6807,0.6808,48500000.0
2006-01-03 01:35:00,0.6808,0.68085,0.68078,0.6808,84399999.0
2006-01-03 01:36:00,0.68085,0.68085,0.68075,0.68075,114600001.0
2006-01-03 01:37:00,0.6808,0.68085,0.68078,0.6808,81600000.0
2006-01-03 01:38:00,0.68085,0.68085,0.68077,0.68077,21600000.0
2006-01-03 01:39:00,0.68075,0.68085,0.68075,0.68075,66499999.0
2006-01-03 01:40:00,0.6809,0.6809,0.68072,0.68072,105700002.0
2006-01-03 01:41:00,0.68087,0.6809,0.68075,0.68077,82200002.0
2006-01-03 01:42:00,0.68075,0.68085,0.68075,0.6808,57599999.0
2006-01-03 01:43:00,0.68085,0.68085,0.6808,0.6808,76899999.0
2006-01-03 01:44:00,0.68085,0.68085,0.68075,0.6808,53400000.0
2006-01-03 01:45:00,0.6808,0.68085,0.68075,0.68085,81199999.0
2006-01-03 01:46:00,0.6808,0.68095,0.6808,0.6808,97200000.0
2006-01-03 01:47:00,0.68085,0.68085,0.68075,0.68075,91999999.0
2006-01-03 01:48:00,0.68074,0.68074,0.6806,0.68063,40700000.0
2006-01-03 01:49:00,0.68057,0.68057,0.68035,0.68035,40700000.0
2006-01-03 01:50:00,0.68035,0.68037,0.68015,0.68028,102000001.0
2006-01-03 01:51:00,0.6803,0.68035,0.6803,0.68035,54200000.0
2006-01-03 01:52:00,0.68027,0.68027,0.68017,0.68019,45800000.0
2006-01-03 01:53:00,0.68015,0.68015,0.68,0.6801,69200000.0
2006-01-03 01:54:00,0.68018,0.68036,0.68014,0.68036,74700001.0
2006-01-03 01:55:00,0.68031,0.68051,0.68027,0.6804,108800001.0
2006-01-03 01:56:00,0.6804,0.6804,0.68022,0.68035,68600000.0
2006-01-03 01:57:00,0.68034,0.68044,0.68031,0.68037,73400001.0
2006-01-03 01:58:00,0.68032,0.68045,0.68032,0.68045,62300000.0
2006-01-03 01:59:00,0.68039,0.68044,0.68032,0.68044,87399999.0
2006-01-03 02:00:00,0.68047,0.68047,0.68026,0.68029,65899999.0
2006-01-03 02:01:00,0.68038,0.68042,0.68034,0.68038,53800000.0
2006-01-03 02:02:00,0.68031,0.68033,0.6801,0.6801,183099998.0
2006-01-03 02:03:00,0.67994,0.68006,0.67982,0.67982,87600000.0
2006-01-03 02:04:00,0.67987,0.68,0.67987,0.67995,70200000.0
2006-01-03 02:05:00,0.67995,0.68003,0.67989,0.68003,21300000.0
2006-01-03 02:06:00,0.67997,0.68,0.67994,0.67996,83200000.0
2006-01-03 02:07:00,0.6799,0.67995,0.6799,0.67995,42700000.0
2006-01-03 02:08:00,0.67985,0.68,0.67985,0.68,79700000.0
2006-01-03 02:09:00,0.67999,0.68002,0.67993,0.67993,69300000.0
2006-01-03 02:10:00,0.67994,0.67994,0.67981,0.67991,103000000.0
2006-01-03 02:11:00,0.67981,0.67983,0.67969,0.6798,93299999.0
2006-01-03 02:12:00,0.67976,0.67992,0.67976,0.67992,23100000.0
2006-01-03 02:13:00,0.67985,0.67995,0.67985,0.67985,56500000.0
2006-01-03 02:14:00,0.67994,0.68027,0.67994,0.68012,107600001.0
2006-01-03 02:15:00,0.68005,0.6802,0.68005,0.68008,77699999.0
2006-01-03 02:16:00,0.68001,0.68014,0.68,0.68009,97699999.0
2006-01-03 02:17:00,0.68006,0.68009,0.68006,0.68009,25400000.0
2006-01-03 02:18:00,0.67997,0.68017,0.67997,0.68012,60600000.0
2006-01-03 02:19:00,0.6801,0.6802,0.6801,0.68014,57799999.0
2006-01-03 02:20:00,0.68027,0.68027,0.68015,0.6802,111700000.0
2006-01-03 02:21:00,0.6802,0.68025,0.6802,0.68025,85400000.0
2006-01-03 02:22:00,0.68029,0.68047,0.68029,0.68043,104000001.0
2006-01-03 02:23:00,0.68039,0.68079,0.68039,0.68056,118999999.0
2006-01-03 02:24:00,0.68062,0.68069,0.68058,0.68067,113600000.0
2006-01-03 02:25:00,0.68072,0.68075,0.68054,0.68068,63700001.0
2006-01-03 02:26:00,0.68082,0.68098,0.68078,0.68078,69899999.0
2006-01-03 02:27:00,0.68083,0.68083,0.68072,0.68072,32700000.0
2006-01-03 02:28:00,0.68085,0.68103,0.68085,0.68103,59600000.0
2006-01-03 02:29:00,0.68102,0.68102,0.68079,0.68085,87699999.0
2006-01-03 02:30:00,0.68095,0.68095,0.68088,0.68095,42900000.0
2006-01-03 02:31:00,0.68094,0.68094,0.68082,0.68093,132800000.0
2006-01-03 02:32:00,0.68082,0.6809,0.68082,0.68087,45300000.0
2006-01-03 02:33:00,0.68082,0.68082,0.68074,0.68078,26200000.0
2006-01-03 02:34:00,0.68062,0.68078,0.68062,0.68078,100100000.0
2006-01-03 02:35:00,0.68075,0.68085,0.68075,0.68075,66999999.0
2006-01-03 02:36:00,0.68077,0.68088,0.68075,0.68075,107499999.0
2006-01-03 02:37:00,0.68082,0.68082,0.68072,0.68072,77400000.0
2006-01-03 02:38:00,0.68078,0.68082,0.68072,0.68072,54000000.0
2006-01-03 02:39:00,0.6807,0.68085,0.6807,0.68075,64000000.0
2006-01-03 02:40:00,0.6807,0.6808,0.68065,0.68075,86899999.0
2006-01-03 02:41:00,0.68075,0.68075,0.68063,0.68063,29600000.0
2006-01-03 02:42:00,0.68077,0.68083,0.68077,0.68082,66000000.0
2006-01-03 02:43:00,0.68083,0.68092,0.68083,0.68092,41500000.0
2006-01-03 02:44:00,0.68095,0.68095,0.6809,0.6809,63700000.0
2006-01-03 02:45:00,0.6809,0.68095,0.68085,0.68095,50900000.0
2006-01-03 02:46:00,0.68085,0.68095,0.68085,0.68085,68900000.0
2006-01-03 02:47:00,0.68085,0.68095,0.68085,0.68095,62600001.0
2006-01-03 02:48:00,0.68095,0.68095,0.6809,0.6809,32700001.0
2006-01-03 02:49:00,0.6809,0.68098,0.6809,0.68098,57700000.0
2006-01-03 02:50:00,0.68107,0.68107,0.68095,0.68097,75699999.0
2006-01-03 02:51:00,0.68103,0.68137,0.68102,0.68125,106800001.0
2006-01-03 02:52:00,0.68126,0.68144,0.68126,0.68137,95400001.0
2006-01-03 02:53:00,0.68148,0.68155,0.68139,0.68153,86200001.0
2006-01-03 02:54:00,0.68142,0.68147,0.6814,0.6814,72900001.0
2006-01-03 02:55:00,0.68137,0.6814,0.68132,0.68132,119100000.0
2006-01-03 02:56:00,0.68137,0.68152,0.68134,0.68141,53900000.0
2006-01-03 02:57:00,0.68135,0.6814,0.68135,0.6814,70899999.0
2006-01-03 02:58:00,0.6814,0.6815,0.68135,0.6814,101300000.0
2006-01-03 02:59:00,0.68144,0.68148,0.68129,0.68129,122200002.0
2006-01-03 03:00:00,0.68126,0.68137,0.68126,0.68137,72400001.0
2006-01-03 03:01:00,0.6814,0.68145,0.6813,0.68145,72699999.0
2006-01-03 03:02:00,0.68135,0.6815,0.68135,0.6815,94100001.0
2006-01-03 03:03:00,0.68155,0.68155,0.6814,0.6814,84300000.0
2006-01-03 03:04:00,0.6815,0.68152,0.6815,0.6815,117400001.0
2006-01-03 03:05:00,0.68145,0.6816,0.68145,0.6816,139999999.0
2006-01-03 03:06:00,0.68148,0.6815,0.68147,0.68147,72200000.0
2006-01-03 03:07:00,0.68141,0.68141,0.68124,0.68124,75100001.0
2006-01-03 03:08:00,0.68115,0.68125,0.68115,0.68115,165000001.0
2006-01-03 03:09:00,0.68116,0.68116,0.68114,0.68114,28700000.0
2006-01-03 03:10:00,0.68108,0.6811,0.68102,0.68103,76499999.0
2006-01-03 03:11:00,0.68095,0.68095,0.68085,0.6809,84099999.0
2006-01-03 03:12:00,0.68095,0.681,0.6808,0.68095,82900000.0
2006-01-03 03:13:00,0.68084,0.68093,0.68081,0.6809,102899999.0
2006-01-03 03:14:00,0.6809,0.68095,0.6809,0.68095,100800002.0
2006-01-03 03:15:00,0.68095,0.68095,0.6809,0.6809,98599997.0
2006-01-03 03:16:00,0.68095,0.681,0.6809,0.68095,107800001.0
2006-01-03 03:17:00,0.68086,0.68086,0.68064,0.68064,60100000.0
2006-01-03 03:18:00,0.68065,0.68069,0.68059,0.68063,141699998.0
2006-01-03 03:19:00,0.68047,0.68074,0.68047,0.68051,93200000.0
2006-01-03 03:20:00,0.6805,0.68055,0.68043,0.6805,161100000.0
2006-01-03 03:21:00,0.68064,0.68088,0.68047,0.68047,66700000.0
2006-01-03 03:22:00,0.68039,0.68057,0.68039,0.68057,43500000.0
2006-01-03 03:23:00,0.6806,0.68065,0.6806,0.6806,69700000.0
2006-01-03 03:24:00,0.68065,0.68065,0.6806,0.68065,35100000.0
2006-01-03 03:25:00,0.68067,0.68073,0.68059,0.68073,48700000.0
2006-01-03 03:26:00,0.68073,0.68074,0.68064,0.68064,74100000.0
2006-01-03 03:27:00,0.68074,0.68074,0.68059,0.68072,55899999.0
2006-01-03 03:28:00,0.68068,0.68069,0.68056,0.68056,89000001.0
2006-01-03 03:29:00,0.68062,0.68074,0.68062,0.68074,61299999.0
2006-01-03 03:30:00,0.6808,0.68088,0.6807,0.6807,47300000.0
2006-01-03 03:31:00,0.68074,0.68095,0.6807,0.68095,99300000.0
2006-01-03 03:32:00,0.68095,0.68095,0.68085,0.68095,39900000.0
2006-01-03 03:33:00,0.68097,0.68099,0.68088,0.68088,66700000.0
2006-01-03 03:34:00,0.68085,0.68095,0.68085,0.6809,51799999.0
2006-01-03 03:35:00,0.68102,0.68107,0.68094,0.68097,115100000.0
2006-01-03 03:36:00,0.68087,0.68105,0.68087,0.68095,92500000.0
2006-01-03 03:37:00,0.68098,0.68103,0.68094,0.68097,128299999.0
2006-01-03 03:38:00,0.68097,0.68098,0.68088,0.68088,74999999.0
2006-01-03 03:39:00,0.68085,0.68085,0.68075,0.6808,61599999.0
2006-01-03 03:40:00,0.68077,0.68092,0.68077,0.68092,63400001.0
2006-01-03 03:41:00,0.68085,0.68097,0.6808,0.68088,98600001.0
2006-01-03 03:42:00,0.68075,0.68095,0.68075,0.68095,102300000.0
2006-01-03 03:43:00,0.68077,0.68077,0.68072,0.68072,90199999.0
2006-01-03 03:44:00,0.68075,0.68075,0.6807,0.6807,104099999.0
2006-01-03 03:45:00,0.68084,0.68084,0.68076,0.68076,14000000.0
2006-01-03 03:46:00,0.68085,0.6809,0.68065,0.68083,123400003.0
2006-01-03 03:47:00,0.68079,0.68086,0.68079,0.68086,9600000.0
2006-01-03 03:48:00,0.68085,0.68097,0.68078,0.68095,129599997.0
2006-01-03 03:49:00,0.68087,0.681,0.68085,0.681,78400000.0
2006-01-03 03:50:00,0.68095,0.68097,0.6809,0.6809,115400001.0
2006-01-03 03:51:00,0.68095,0.68095,0.6809,0.6809,92300000.0
2006-01-03 03:52:00,0.68099,0.68102,0.68095,0.68098,99999999.0
2006-01-03 03:53:00,0.6809,0.68095,0.6809,0.6809,74899997.0
2006-01-03 03:54:00,0.6809,0.68117,0.6809,0.68117,81300001.0
2006-01-03 03:55:00,0.68102,0.68122,0.681,0.68122,104400001.0
2006-01-03 03:56:00,0.68119,0.68131,0.68119,0.68124,118199998.0
2006-01-03 03:57:00,0.68135,0.68136,0.68113,0.68113,58300001.0
2006-01-03 03:58:00,0.68128,0.6814,0.68126,0.6813,149500000.0
2006-01-03 03:59:00,0.68129,0.68136,0.68126,0.68134,59499999.0
2006-01-03 04:00:00,0.68132,0.68143,0.68132,0.68143,34100000.0
2006-01-03 04:01:00,0.6814,0.68145,0.68135,0.68145,36600000.0
2006-01-03 04:02:00,0.68151,0.68151,0.68137,0.68146,94800001.0
2006-01-03 04:03:00,0.68147,0.68147,0.68136,0.68136,138499999.0
2006-01-03 04:04:00,0.68144,0.68152,0.68141,0.68141,91399999.0
2006-01-03 04:05:00,0.68134,0.68157,0.68134,0.68157,123100002.0
2006-01-03 04:06:00,0.68165,0.68165,0.68155,0.6816,123100001.0
2006-01-03 04:07:00,0.68168,0.68178,0.68168,0.68177,73300000.0
2006-01-03 04:08:00,0.68189,0.68189,0.68165,0.68172,111200000.0
2006-01-03 04:09:00,0.68195,0.6821,0.68195,0.6821,20200000.0
2006-01-03 04:10:00,0.68204,0.68217,0.68187,0.68188,117499998.0
2006-01-03 04:11:00,0.68186,0.68228,0.68186,0.68228,38200000.0
2006-01-03 04:12:00,0.68239,0.68249,0.68236,0.68244,95600001.0
2006-01-03 04:13:00,0.68245,0.68245,0.68237,0.68237,60400000.0
2006-01-03 04:14:00,0.6824,0.6824,0.6822,0.6822,99700000.0
2006-01-03 04:15:00,0.6823,0.6823,0.68221,0.68225,104399998.0
2006-01-03 04:16:00,0.68217,0.68221,0.68212,0.68212,75700000.0
2006-01-03 04:17:00,0.68218,0.68221,0.6821,0.68213,102800001.0
2006-01-03 04:18:00,0.6822,0.68229,0.6822,0.68226,70000001.0
2006-01-03 04:19:00,0.68218,0.68222,0.68218,0.68222,18800000.0
2006-01-03 04:20:00,0.68227,0.6824,0.68227,0.68231,80200000.0
2006-01-03 04:21:00,0.68238,0.68247,0.68235,0.68235,124199997.0
2006-01-03 04:22:00,0.68234,0.68243,0.68225,0.68225,94900002.0
2006-01-03 04:23:00,0.68232,0.68238,0.68231,0.68238,85300000.0
2006-01-03 04:24:00,0.6824,0.68245,0.68235,0.68235,80700000.0
2006-01-03 04:25:00,0.68247,0.68277,0.68247,0.68264,74300000.0
2006-01-03 04:26:00,0.68262,0.68291,0.68262,0.68284,88000000.0
2006-01-03 04:27:00,0.68297,0.683,0.68283,0.68283,73300001.0
2006-01-03 04:28:00,0.68286,0.68286,0.68263,0.68267,95000000.0
2006-01-03 04:29:00,0.68271,0.68271,0.68271,0.68271,52599998.0
2006-01-03 04:30:00,0.6827,0.68275,0.68265,0.6827,132100001.0
2006-01-03 04:31:00,0.68265,0.68278,0.68265,0.68268,145599999.0
2006-01-03 04:32:00,0.68265,0.68281,0.68265,0.6828,124399999.0
2006-01-03 04:33:00,0.6828,0.68284,0.68271,0.68271,55800000.0
2006-01-03 04:34:00,0.68278,0.68289,0.68269,0.68273,73999999.0
2006-01-03 04:35:00,0.68265,0.68275,0.6826,0.68275,100999999.0
2006-01-03 04:36:00,0.68268,0.68269,0.68261,0.68265,51200000.0
2006-01-03 04:37:00,0.6826,0.6826,0.68255,0.68255,17600000.0
2006-01-03 04:38:00,0.68261,0.68261,0.6823,0.6824,103000001.0
2006-01-03 04:39:00,0.68236,0.68244,0.68236,0.68243,82799999.0
2006-01-03 04:40:00,0.68248,0.68253,0.68248,0.6825,55500000.0
2006-01-03 04:41:00,0.68258,0.68259,0.68252,0.68259,101800002.0
2006-01-03 04:42:00,0.68268,0.68272,0.68263,0.68272,87300000.0
2006-01-03 04:43:00,0.6827,0.6828,0.68267,0.6828,61399998.0
2006-01-03 04:44:00,0.6827,0.68282,0.68266,0.68266,111700000.0
2006-01-03 04:45:00,0.68267,0.68275,0.68267,0.68275,65200001.0
2006-01-03 04:46:00,0.68278,0.68285,0.68275,0.68275,143800001.0
2006-01-03 04:47:00,0.68274,0.68277,0.68265,0.6827,76000001.0
2006-01-03 04:48:00,0.68272,0.68291,0.68272,0.68291,123300001.0
2006-01-03 04:49:00,0.68295,0.683,0.68285,0.6829,87900000.0
2006-01-03 04:50:00,0.68297,0.68297,0.6829,0.68295,81800000.0
2006-01-03 04:51:00,0.68295,0.68295,0.68285,0.68285,58900000.0
2006-01-03 04:52:00,0.68295,0.68307,0.68295,0.68298,56300000.0
2006-01-03 04:53:00,0.68289,0.68301,0.68289,0.68301,25500000.0
2006-01-03 04:54:00,0.683,0.68305,0.68295,0.68305,66200000.0
2006-01-03 04:55:00,0.68314,0.68331,0.68314,0.6833,69999999.0
2006-01-03 04:56:00,0.68324,0.68334,0.68324,0.68328,128299999.0
2006-01-03 04:57:00,0.68328,0.68331,0.68305,0.68322,96000000.0
2006-01-03 04:58:00,0.68318,0.6833,0.68318,0.68322,87099999.0
2006-01-03 04:59:00,0.68335,0.68349,0.68326,0.68336,73900000.0
2006-01-03 05:00:00,0.68335,0.68335,0.68325,0.6833,49400000.0
2006-01-03 05:01:00,0.68326,0.68338,0.68313,0.68328,103399996.0
2006-01-03 05:02:00,0.68322,0.68326,0.68307,0.68312,118499999.0
2006-01-03 05:03:00,0.6832,0.68328,0.68314,0.68317,94600001.0
2006-01-03 05:04:00,0.6833,0.68342,0.6832,0.68331,146100001.0
2006-01-03 05:05:00,0.68333,0.68346,0.68333,0.68334,41200000.0
2006-01-03 05:06:00,0.68348,0.68353,0.68342,0.6835,79200000.0
2006-01-03 05:07:00,0.6835,0.68355,0.68342,0.6835,110599998.0
2006-01-03 05:08:00,0.68351,0.68351,0.68332,0.68332,110900000.0
2006-01-03 05:09:00,0.68335,0.68335,0.68325,0.68335,38799999.0
2006-01-03 05:10:00,0.68334,0.68349,0.68334,0.68341,80700000.0
2006-01-03 05:11:00,0.68343,0.68358,0.68338,0.68341,130000000.0
2006-01-03 05:12:00,0.68333,0.68348,0.68333,0.68338,50500000.0
2006-01-03 05:13:00,0.68341,0.68349,0.68325,0.68338,81900000.0
2006-01-03 05:14:00,0.68337,0.68343,0.68327,0.68343,92699999.0
2006-01-03 05:15:00,0.68338,0.68338,0.68328,0.68328,14300000.0
2006-01-03 05:16:00,0.68325,0.68335,0.68325,0.6833,92000000.0
2006-01-03 05:17:00,0.68336,0.68343,0.68333,0.68343,115700000.0
2006-01-03 05:18:00,0.68348,0.68354,0.6833,0.68338,109900000.0
2006-01-03 05:19:00,0.6834,0.68357,0.68335,0.68357,73300001.0
2006-01-03 05:20:00,0.6835,0.68355,0.68345,0.68345,65300000.0
2006-01-03 05:21:00,0.68355,0.68355,0.68338,0.68355,48799998.0
2006-01-03 05:22:00,0.6836,0.68382,0.6836,0.68382,56100000.0
2006-01-03 05:23:00,0.6838,0.6838,0.68373,0.68373,27000000.0
2006-01-03 05:24:00,0.68382,0.68382,0.68367,0.6837,104499998.0
2006-01-03 05:25:00,0.6836,0.68375,0.6836,0.68375,219299997.0
2006-01-03 05:26:00,0.6837,0.68373,0.68365,0.68373,81100000.0
2006-01-03 05:27:00,0.68373,0.68373,0.68355,0.6837,52699999.0
2006-01-03 05:28:00,0.68373,0.68373,0.68359,0.68366,85099998.0
2006-01-03 05:29:00,0.6836,0.68375,0.68355,0.68375,53000000.0
2006-01-03 05:30:00,0.68365,0.68365,0.6836,0.6836,92900002.0
2006-01-03 05:31:00,0.68362,0.68365,0.68355,0.68365,51800000.0
2006-01-03 05:32:00,0.6836,0.6837,0.68355,0.6836,75699999.0
2006-01-03 05:33:00,0.68365,0.68365,0.68355,0.68355,59800000.0
2006-01-03 05:34:00,0.68361,0.68371,0.68361,0.68371,101999999.0
2006-01-03 05:35:00,0.68375,0.68375,0.68367,0.68367,157900001.0
2006-01-03 05:36:00,0.68377,0.68377,0.68345,0.6837,69200001.0
2006-01-03 05:37:00,0.68375,0.68375,0.6837,0.6837,74600000.0
2006-01-03 05:38:00,0.6837,0.68375,0.68365,0.68375,116900001.0
2006-01-03 05:39:00,0.68367,0.6837,0.68367,0.6837,80899999.0
2006-01-03 05:40:00,0.68375,0.6838,0.68365,0.6837,93400001.0
2006-01-03 05:41:00,0.68372,0.68378,0.68372,0.68378,57300000.0
2006-01-03 05:42:00,0.68385,0.6839,0.68375,0.68385,79700000.0
2006-01-03 05:43:00,0.68375,0.68385,0.68375,0.68385,81600000.0
2006-01-03 05:44:00,0.68379,0.68379,0.68363,0.68363,80399998.0
2006-01-03 05:45:00,0.68357,0.68358,0.68338,0.68352,77200000.0
2006-01-03 05:46:00,0.6835,0.68355,0.6835,0.6835,125299997.0
2006-01-03 05:47:00,0.68352,0.68352,0.68335,0.68335,85700001.0
2006-01-03 05:48:00,0.68355,0.68355,0.68345,0.68352,70999999.0
2006-01-03 05:49:00,0.68355,0.68355,0.68345,0.68355,92300000.0
2006-01-03 05:50:00,0.6835,0.6836,0.68343,0.68343,133599998.0
2006-01-03 05:51:00,0.68355,0.68355,0.68345,0.68345,36400000.0
2006-01-03 05:52:00,0.68355,0.68355,0.68345,0.6835,54300000.0
2006-01-03 05:53:00,0.6835,0.6836,0.6835,0.6835,60199998.0
2006-01-03 05:54:00,0.6835,0.68365,0.6835,0.6835,44699999.0
2006-01-03 05:55:00,0.6835,0.68355,0.6834,0.6835,147800004.0
2006-01-03 05:56:00,0.6835,0.6835,0.68345,0.6835,75300000.0
2006-01-03 05:57:00,0.68345,0.6836,0.68345,0.68345,88200002.0
2006-01-03 05:58:00,0.6835,0.6835,0.6835,0.6835,45499999.0
2006-01-03 05:59:00,0.68365,0.68365,0.6835,0.68355,43200000.0
2006-01-03 06:00:00,0.68346,0.68371,0.68346,0.68371,67100001.0
2006-01-03 06:01:00,0.68382,0.68382,0.68365,0.6837,64699999.0
2006-01-03 06:02:00,0.68373,0.68378,0.68363,0.6837,93000000.0
2006-01-03 06:03:00,0.6837,0.6837,0.6837,0.6837,46599999.0
2006-01-03 06:04:00,0.68375,0.68375,0.68367,0.68367,50000000.0
2006-01-03 06:05:00,0.68377,0.68383,0.68373,0.68383,113600000.0
2006-01-03 06:06:00,0.6838,0.68382,0.68375,0.6838,53300000.0
2006-01-03 06:07:00,0.68383,0.68385,0.68375,0.68377,95100001.0
2006-01-03 06:08:00,0.6838,0.6839,0.6838,0.68385,100599999.0
2006-01-03 06:09:00,0.6838,0.68385,0.6837,0.68385,85700000.0
2006-01-03 06:10:00,0.68383,0.68395,0.68375,0.68382,87600000.0
2006-01-03 06:11:00,0.68377,0.68385,0.68377,0.68385,20600000.0
2006-01-03 06:12:00,0.68381,0.68381,0.68369,0.68369,3600000.0
2006-01-03 06:13:00,0.6837,0.68375,0.6837,0.6837,52500000.0
2006-01-03 06:14:00,0.6837,0.68375,0.6837,0.6837,37900000.0
2006-01-03 06:15:00,0.68372,0.68383,0.68369,0.68383,52599998.0
2006-01-03 06:16:00,0.6838,0.6838,0.6836,0.68377,50999999.0
2006-01-03 06:17:00,0.68382,0.68382,0.68368,0.68377,56999999.0
2006-01-03 06:18:00,0.6837,0.68385,0.6837,0.68375,103900000.0
2006-01-03 06:19:00,0.6838,0.68387,0.6838,0.68387,18200000.0
2006-01-03 06:20:00,0.6838,0.68385,0.6838,0.68385,50299999.0
2006-01-03 06:21:00,0.6839,0.6839,0.68385,0.6839,25499999.0
2006-01-03 06:22:00,0.68383,0.68383,0.68376,0.68376,32700000.0
2006-01-03 06:23:00,0.68375,0.68375,0.6835,0.6837,59299999.0
2006-01-03 06:24:00,0.68373,0.68375,0.68365,0.6837,74800000.0
2006-01-03 06:25:00,0.68374,0.68396,0.68374,0.68394,87900000.0
2006-01-03 06:26:00,0.68395,0.684,0.68392,0.68392,38700001.0
2006-01-03 06:27:00,0.68392,0.68403,0.68392,0.68398,78700000.0
2006-01-03 06:28:00,0.68405,0.68421,0.68405,0.68421,89799998.0
2006-01-03 06:29:00,0.68418,0.68421,0.68417,0.68418,68200002.0
2006-01-03 06:30:00,0.6841,0.68417,0.68405,0.68405,57199999.0
2006-01-03 06:31:00,0.6841,0.68417,0.68404,0.68417,158300002.0
2006-01-03 06:32:00,0.68427,0.68433,0.68419,0.68425,88000000.0
2006-01-03 06:33:00,0.68408,0.68439,0.68408,0.68427,98400000.0
2006-01-03 06:34:00,0.68407,0.68413,0.68402,0.68413,114499998.0
2006-01-03 06:35:00,0.68407,0.68415,0.68405,0.68415,85800000.0
2006-01-03 06:36:00,0.684,0.6842,0.684,0.6842,83600000.0
2006-01-03 06:37:00,0.68418,0.68418,0.68414,0.68417,93899998.0
2006-01-03 06:38:00,0.68408,0.6841,0.68402,0.68408,79599997.0
2006-01-03 06:39:00,0.68422,0.68422,0.68395,0.68402,96100000.0
2006-01-03 06:40:00,0.68399,0.68409,0.68399,0.68408,68500001.0
2006-01-03 06:41:00,0.68408,0.68408,0.684,0.684,51800000.0
2006-01-03 06:42:00,0.68385,0.68405,0.68385,0.68405,37100000.0
2006-01-03 06:43:00,0.68399,0.68405,0.68394,0.68405,123299997.0
2006-01-03 06:44:00,0.684,0.68405,0.68395,0.68405,173299998.0
2006-01-03 06:45:00,0.684,0.68405,0.684,0.68405,28700000.0
2006-01-03 06:46:00,0.68407,0.68412,0.68401,0.68407,113299999.0
2006-01-03 06:47:00,0.684,0.6841,0.68397,0.684,120200001.0
2006-01-03 06:48:00,0.684,0.68407,0.68395,0.68407,48000000.0
2006-01-03 06:49:00,0.684,0.684,0.684,0.684,5500000.0
2006-01-03 06:50:00,0.68405,0.68405,0.684,0.68403,65900000.0
2006-01-03 06:51:00,0.6841,0.6841,0.684,0.684,93600003.0
2006-01-03 06:52:00,0.68402,0.68416,0.68402,0.68415,117899998.0
2006-01-03 06:53:00,0.68412,0.68425,0.68401,0.68418,82500000.0
2006-01-03 06:54:00,0.68419,0.68419,0.68413,0.68413,60900000.0
2006-01-03 06:55:00,0.68423,0.68468,0.68423,0.68464,102600000.0
2006-01-03 06:56:00,0.68475,0.68475,0.68465,0.6847,83399999.0
2006-01-03 06:57:00,0.68475,0.68485,0.68465,0.68485,86800000.0
2006-01-03 06:58:00,0.6846,0.6847,0.6845,0.6846,62500000.0
2006-01-03 06:59:00,0.68439,0.68461,0.68439,0.68461,65700000.0
2006-01-03 07:00:00,0.68451,0.68456,0.68451,0.68456,14300000.0
2006-01-03 07:01:00,0.68456,0.6846,0.68445,0.68457,81200000.0
2006-01-03 07:02:00,0.68465,0.68474,0.68459,0.6847,120099999.0
2006-01-03 07:03:00,0.68468,0.68498,0.68462,0.68498,84600000.0
2006-01-03 07:04:00,0.68502,0.68502,0.68483,0.68489,90200000.0
2006-01-03 07:05:00,0.68502,0.68528,0.68502,0.6852,128300002.0
2006-01-03 07:06:00,0.68513,0.68513,0.68499,0.68508,58300000.0
2006-01-03 07:07:00,0.68518,0.68522,0.6851,0.68518,110700001.0
2006-01-03 07:08:00,0.68522,0.68522,0.68495,0.68518,36600000.0
2006-01-03 07:09:00,0.68515,0.6853,0.68515,0.6853,111399998.0
2006-01-03 07:10:00,0.68513,0.68513,0.68479,0.68479,72300000.0
2006-01-03 07:11:00,0.68451,0.68474,0.68451,0.68464,107800001.0
2006-01-03 07:12:00,0.68466,0.68481,0.68466,0.68469,82700001.0
2006-01-03 07:13:00,0.68473,0.68474,0.68467,0.6847,40800000.0
2006-01-03 07:14:00,0.68476,0.68491,0.68476,0.68491,43300000.0
2006-01-03 07:15:00,0.68485,0.6849,0.68475,0.6848,40700000.0
2006-01-03 07:16:00,0.68483,0.68485,0.6848,0.6848,50100000.0
2006-01-03 07:17:00,0.68476,0.68476,0.68474,0.68474,24700000.0
2006-01-03 07:18:00,0.68474,0.68489,0.68473,0.68484,118199998.0
2006-01-03 07:19:00,0.68481,0.68481,0.68469,0.68469,31800001.0
2006-01-03 07:20:00,0.68463,0.68485,0.68463,0.6847,81200000.0
2006-01-03 07:21:00,0.68465,0.68475,0.68465,0.6847,103699997.0
2006-01-03 07:22:00,0.68465,0.68465,0.68456,0.68456,78900002.0
2006-01-03 07:23:00,0.68459,0.68464,0.68431,0.68434,54100000.0
2006-01-03 07:24:00,0.6842,0.6842,0.68405,0.68405,53200001.0
2006-01-03 07:25:00,0.68417,0.6843,0.68417,0.6843,89300000.0
2006-01-03 07:26:00,0.6843,0.68435,0.6843,0.6843,47899999.0
2006-01-03 07:27:00,0.68438,0.68443,0.68434,0.68443,77799998.0
2006-01-03 07:28:00,0.68449,0.68457,0.68442,0.68442,44100000.0
2006-01-03 07:29:00,0.68455,0.6846,0.68442,0.6845,174199996.0
2006-01-03 07:30:00,0.68455,0.68462,0.68454,0.6846,38200000.0
2006-01-03 07:31:00,0.68455,0.68462,0.68445,0.6845,96300000.0
2006-01-03 07:32:00,0.68447,0.68453,0.68437,0.68437,126800000.0
2006-01-03 07:33:00,0.68434,0.68438,0.68427,0.68428,126199998.0
2006-01-03 07:34:00,0.68396,0.68431,0.68396,0.68425,145400000.0
2006-01-03 07:35:00,0.68415,0.68425,0.68415,0.68415,22099999.0
2006-01-03 07:36:00,0.6842,0.68425,0.6842,0.68425,131300000.0
2006-01-03 07:37:00,0.68425,0.68425,0.68415,0.6842,94000002.0
2006-01-03 07:38:00,0.68425,0.68425,0.68415,0.68425,73700000.0
2006-01-03 07:39:00,0.68412,0.68412,0.68399,0.68406,77500000.0
2006-01-03 07:40:00,0.68405,0.6842,0.68405,0.68415,129100001.0
2006-01-03 07:41:00,0.68406,0.68406,0.68389,0.68393,56900001.0
2006-01-03 07:42:00,0.68387,0.68392,0.68378,0.68382,55000000.0
2006-01-03 07:43:00,0.68388,0.684,0.68375,0.68375,142500002.0
2006-01-03 07:44:00,0.68383,0.68388,0.68381,0.68388,54100000.0
2006-01-03 07:45:00,0.68387,0.68387,0.68374,0.68374,171200002.0
2006-01-03 07:46:00,0.68381,0.68391,0.68381,0.68386,69600000.0
2006-01-03 07:47:00,0.68387,0.68392,0.6838,0.68391,57400001.0
2006-01-03 07:48:00,0.68395,0.68395,0.68375,0.68395,88000000.0
2006-01-03 07:49:00,0.6839,0.68395,0.68388,0.68395,108100001.0
2006-01-03 07:50:00,0.6839,0.68395,0.68375,0.68383,111100000.0
2006-01-03 07:51:00,0.68385,0.68397,0.68385,0.68385,80999999.0
2006-01-03 07:52:00,0.68398,0.684,0.68396,0.684,48200001.0
2006-01-03 07:53:00,0.68407,0.68415,0.68405,0.68405,15200000.0
2006-01-03 07:54:00,0.68417,0.68431,0.68414,0.68419,68600000.0
2006-01-03 07:55:00,0.6842,0.6842,0.68415,0.68415,51800000.0
2006-01-03 07:56:00,0.68417,0.68425,0.68417,0.6842,76800000.0
2006-01-03 07:57:00,0.68425,0.68425,0.68415,0.68425,85200000.0
2006-01-03 07:58:00,0.68425,0.68435,0.6842,0.6842,55900001.0
2006-01-03 07:59:00,0.6843,0.6843,0.6842,0.68425,35800000.0
2006-01-03 08:00:00,0.6841,0.68435,0.6841,0.68422,91400002.0
2006-01-03 08:01:00,0.68425,0.68425,0.68415,0.6842,91799998.0
2006-01-03 08:02:00,0.68425,0.68437,0.6842,0.68425,54899999.0
2006-01-03 08:03:00,0.68428,0.68442,0.68426,0.68442,101200000.0
2006-01-03 08:04:00,0.68451,0.68457,0.6845,0.68457,70900000.0
2006-01-03 08:05:00,0.68463,0.68465,0.68445,0.68445,80800001.0
2006-01-03 08:06:00,0.68453,0.6847,0.68449,0.68469,109100000.0
2006-01-03 08:07:00,0.68465,0.6848,0.68465,0.68475,102500000.0
2006-01-03 08:08:00,0.68476,0.68492,0.68472,0.68492,126600001.0
2006-01-03 08:09:00,0.68491,0.68491,0.68477,0.68477,31100000.0
2006-01-03 08:10:00,0.68486,0.68494,0.68486,0.68487,20200000.0
2006-01-03 08:11:00,0.68504,0.68533,0.68504,0.68521,72799998.0
2006-01-03 08:12:00,0.6851,0.68525,0.6851,0.68525,39000000.0
2006-01-03 08:13:00,0.6852,0.68523,0.68519,0.68523,108899998.0
2006-01-03 08:14:00,0.68499,0.68499,0.68486,0.68486,28700000.0
2006-01-03 08:15:00,0.68477,0.68478,0.68469,0.68478,42200000.0
2006-01-03 08:16:00,0.68478,0.68482,0.68468,0.68482,34900000.0
2006-01-03 08:17:00,0.68483,0.68515,0.68483,0.68506,94700000.0
2006-01-03 08:18:00,0.68497,0.68499,0.68493,0.68495,71700000.0
2006-01-03 08:19:00,0.68502,0.68502,0.68487,0.68489,118900000.0
2006-01-03 08:20:00,0.68491,0.68491,0.68471,0.68477,114699999.0
2006-01-03 08:21:00,0.6847,0.68485,0.6847,0.6848,54100000.0
2006-01-03 08:22:00,0.68485,0.68485,0.68473,0.68473,18400000.0
2006-01-03 08:23:00,0.6848,0.6848,0.68475,0.68475,8800000.0
2006-01-03 08:24:00,0.68487,0.68487,0.6848,0.68485,46100000.0
2006-01-03 08:25:00,0.6848,0.6848,0.6847,0.6847,69300000.0
2006-01-03 08:26:00,0.68482,0.68482,0.68473,0.68473,80200000.0
2006-01-03 08:27:00,0.68467,0.68478,0.68459,0.6846,88000000.0
2006-01-03 08:28:00,0.68457,0.68457,0.68443,0.68444,41200000.0
2006-01-03 08:29:00,0.68438,0.68445,0.68436,0.68445,77300000.0
2006-01-03 08:30:00,0.68458,0.68475,0.68458,0.68465,136999998.0
2006-01-03 08:31:00,0.6847,0.68475,0.68465,0.6847,62300001.0
2006-01-03 08:32:00,0.68475,0.68475,0.6847,0.6847,35100001.0
2006-01-03 08:33:00,0.68465,0.68475,0.68455,0.6847,79999999.0
2006-01-03 08:34:00,0.68477,0.68477,0.68463,0.68466,33500000.0
2006-01-03 08:35:00,0.6845,0.6845,0.68439,0.68439,23200000.0
2006-01-03 08:36:00,0.68432,0.68445,0.68425,0.68425,54600000.0
2006-01-03 08:37:00,0.68443,0.68443,0.68442,0.68442,23400001.0
2006-01-03 08:38:00,0.68436,0.68436,0.6842,0.6842,11200000.0
2006-01-03 08:39:00,0.68417,0.68417,0.68402,0.68402,72300000.0
2006-01-03 08:40:00,0.68405,0.68405,0.684,0.684,26200000.0
2006-01-03 08:41:00,0.68402,0.68411,0.68398,0.68398,59100000.0
2006-01-03 08:42:00,0.68408,0.68408,0.68393,0.68404,78700000.0
2006-01-03 08:43:00,0.68395,0.68415,0.68395,0.68397,98599997.0
2006-01-03 08:44:00,0.68402,0.68402,0.68385,0.68385,107100002.0
2006-01-03 08:45:00,0.68403,0.68405,0.684,0.684,52100000.0
2006-01-03 08:46:00,0.68407,0.68407,0.68388,0.68397,41800000.0
2006-01-03 08:47:00,0.684,0.68401,0.68398,0.68401,80800000.0
2006-01-03 08:48:00,0.6839,0.68403,0.6839,0.68403,106800003.0
2006-01-03 08:49:00,0.68399,0.684,0.68393,0.68393,59200000.0
2006-01-03 08:50:00,0.68399,0.6842,0.68399,0.6842,101299998.0
2006-01-03 08:51:00,0.68418,0.68418,0.68399,0.68402,113100000.0
2006-01-03 08:52:00,0.68412,0.68415,0.68405,0.68415,106400000.0
2006-01-03 08:53:00,0.68423,0.68431,0.68423,0.68426,86099998.0
2006-01-03 08:54:00,0.6843,0.68443,0.6843,0.68438,67500000.0
2006-01-03 08:55:00,0.68441,0.68442,0.68428,0.68442,86199999.0
2006-01-03 08:56:00,0.68431,0.68431,0.68393,0.68393,76499999.0
2006-01-03 08:57:00,0.68417,0.6842,0.68402,0.68402,42299999.0
2006-01-03 08:58:00,0.68404,0.68404,0.68392,0.68397,83099999.0
2006-01-03 08:59:00,0.68397,0.68403,0.68388,0.68403,74599999.0
2006-01-03 09:00:00,0.68401,0.68422,0.68401,0.68422,39700000.0
2006-01-03 09:01:00,0.68407,0.68415,0.68407,0.68415,65300001.0
2006-01-03 09:02:00,0.68412,0.68412,0.68402,0.68402,32699999.0
2006-01-03 09:03:00,0.68399,0.68408,0.68386,0.68408,121499998.0
2006-01-03 09:04:00,0.68415,0.68415,0.684,0.68408,51500000.0
2006-01-03 09:05:00,0.684,0.68405,0.684,0.68405,54100000.0
2006-01-03 09:06:00,0.68393,0.68399,0.68393,0.68398,37400000.0
2006-01-03 09:07:00,0.68392,0.68402,0.68392,0.68392,73399999.0
2006-01-03 09:08:00,0.68402,0.68402,0.6839,0.684,41400000.0
2006-01-03 09:09:00,0.68397,0.68397,0.68375,0.68375,135800000.0
2006-01-03 09:10:00,0.68373,0.68389,0.6836,0.68374,87199999.0
2006-01-03 09:11:00,0.68385,0.68385,0.6838,0.68383,40000000.0
2006-01-03 09:12:00,0.6838,0.68391,0.68377,0.68391,136699998.0
2006-01-03 09:13:00,0.68395,0.68395,0.6839,0.6839,58500000.0
2006-01-03 09:14:00,0.68405,0.68408,0.68402,0.68408,24700000.0
2006-01-03 09:15:00,0.68411,0.68424,0.68411,0.68417,107399999.0
2006-01-03 09:16:00,0.68439,0.68462,0.68439,0.68457,52200000.0
2006-01-03 09:17:00,0.68445,0.6845,0.6843,0.6843,110599999.0
2006-01-03 09:18:00,0.68438,0.68441,0.6843,0.68432,98599998.0
2006-01-03 09:19:00,0.68428,0.68429,0.68428,0.68428,52599999.0
2006-01-03 09:20:00,0.6842,0.68425,0.68415,0.68425,108400001.0
2006-01-03 09:21:00,0.68417,0.68417,0.68389,0.68389,64499998.0
2006-01-03 09:22:00,0.68395,0.68405,0.68395,0.68405,15100000.0
2006-01-03 09:23:00,0.68386,0.68386,0.68374,0.68384,166000001.0
2006-01-03 09:24:00,0.6838,0.6838,0.68378,0.68378,49500000.0
2006-01-03 09:25:00,0.6838,0.6838,0.68358,0.68373,114800003.0
2006-01-03 09:26:00,0.68375,0.6838,0.68374,0.68377,49500000.0
2006-01-03 09:27:00,0.68381,0.68386,0.68367,0.68367,76800000.0
2006-01-03 09:28:00,0.68369,0.68372,0.68355,0.68355,78100001.0
2006-01-03 09:29:00,0.6836,0.6836,0.6835,0.6836,36700000.0
2006-01-03 09:30:00,0.68365,0.6838,0.68365,0.6838,21400000.0
2006-01-03 09:31:00,0.68382,0.6839,0.68382,0.6839,64500000.0
2006-01-03 09:32:00,0.68379,0.68379,0.68366,0.68366,58900000.0
2006-01-03 09:33:00,0.6837,0.6838,0.68365,0.68375,89800001.0
2006-01-03 09:34:00,0.68374,0.68383,0.6837,0.68383,80100001.0
2006-01-03 09:35:00,0.68393,0.684,0.68382,0.68395,119099998.0
2006-01-03 09:36:00,0.68382,0.68394,0.68382,0.68382,45399999.0
2006-01-03 09:37:00,0.6838,0.6838,0.68347,0.68347,73399998.0
2006-01-03 09:38:00,0.68352,0.68355,0.68342,0.68342,80800000.0
2006-01-03 09:39:00,0.68353,0.68353,0.68336,0.68346,113199998.0
2006-01-03 09:40:00,0.68348,0.68356,0.68348,0.68356,59900001.0
2006-01-03 09:41:00,0.68355,0.68372,0.68355,0.68372,95800001.0
2006-01-03 09:42:00,0.68376,0.68401,0.68376,0.68379,54600000.0
2006-01-03 09:43:00,0.68376,0.68387,0.68363,0.68363,80100000.0
2006-01-03 09:44:00,0.68363,0.68381,0.68363,0.68377,64600000.0
2006-01-03 09:45:00,0.68372,0.68383,0.68372,0.68381,70799999.0
2006-01-03 09:46:00,0.6836,0.6836,0.68349,0.68349,48700001.0
2006-01-03 09:47:00,0.68331,0.6835,0.68331,0.6835,71300000.0
2006-01-03 09:48:00,0.68345,0.68355,0.68345,0.6835,104399999.0
2006-01-03 09:49:00,0.6835,0.68357,0.68344,0.68344,34500000.0
2006-01-03 09:50:00,0.68342,0.68355,0.68342,0.68355,75399999.0
2006-01-03 09:51:00,0.68354,0.68354,0.68343,0.68348,42199999.0
2006-01-03 09:52:00,0.68352,0.68371,0.68352,0.68371,58700000.0
2006-01-03 09:53:00,0.6837,0.6837,0.6837,0.6837,16700000.0
2006-01-03 09:54:00,0.6837,0.68375,0.68361,0.68373,67300000.0
2006-01-03 09:55:00,0.6836,0.6837,0.68353,0.68358,57300001.0
2006-01-03 09:56:00,0.68364,0.68368,0.68361,0.68368,27100000.0
2006-01-03 09:57:00,0.68365,0.68373,0.68365,0.68373,110600000.0
2006-01-03 09:58:00,0.68369,0.68369,0.68361,0.68361,33600001.0
2006-01-03 09:59:00,0.68371,0.68389,0.68371,0.68389,61400000.0
2006-01-03 10:00:00,0.68396,0.68408,0.68396,0.68407,71800000.0
2006-01-03 10:01:00,0.68408,0.68412,0.68393,0.68395,62300000.0
2006-01-03 10:02:00,0.68387,0.68405,0.68387,0.68402,130099996.0
2006-01-03 10:03:00,0.68402,0.68402,0.68384,0.68392,105500001.0
2006-01-03 10:04:00,0.68394,0.68403,0.68394,0.68395,47700000.0
2006-01-03 10:05:00,0.68399,0.68423,0.68391,0.68391,63600000.0
2006-01-03 10:06:00,0.68429,0.68443,0.68426,0.68437,85199999.0
2006-01-03 10:07:00,0.68439,0.68451,0.68439,0.68444,72400000.0
2006-01-03 10:08:00,0.6844,0.68453,0.68437,0.68453,46100000.0
2006-01-03 10:09:00,0.68435,0.6846,0.68435,0.6846,128899998.0
2006-01-03 10:10:00,0.68457,0.68463,0.68434,0.68434,117099999.0
2006-01-03 10:11:00,0.68435,0.68435,0.6843,0.6843,28599999.0
2006-01-03 10:12:00,0.68428,0.68442,0.68428,0.68442,26299999.0
2006-01-03 10:13:00,0.6844,0.68449,0.68435,0.68438,86500001.0
2006-01-03 10:14:00,0.68427,0.68427,0.6842,0.6842,58599998.0
2006-01-03 10:15:00,0.68411,0.68411,0.68401,0.68405,106000000.0
2006-01-03 10:16:00,0.68421,0.68429,0.68417,0.68419,77199999.0
2006-01-03 10:17:00,0.68423,0.68423,0.68412,0.68417,77900000.0
2006-01-03 10:18:00,0.68422,0.6843,0.68418,0.6842,82600000.0
2006-01-03 10:19:00,0.68415,0.68425,0.68415,0.68422,72500000.0
2006-01-03 10:20:00,0.68425,0.68425,0.6842,0.6842,17500000.0
2006-01-03 10:21:00,0.68424,0.68432,0.68418,0.68432,93799998.0
2006-01-03 10:22:00,0.68429,0.68443,0.68429,0.68443,88400001.0
2006-01-03 10:23:00,0.68443,0.68445,0.68435,0.68435,117299998.0
2006-01-03 10:24:00,0.68442,0.68451,0.68442,0.68445,82699999.0
2006-01-03 10:25:00,0.6844,0.68445,0.6844,0.68443,57500000.0
2006-01-03 10:26:00,0.68436,0.68446,0.68436,0.6844,88800000.0
2006-01-03 10:27:00,0.68443,0.68443,0.68427,0.68437,82499999.0
2006-01-03 10:28:00,0.68432,0.68432,0.68423,0.68423,51900000.0
2006-01-03 10:29:00,0.68433,0.68436,0.6842,0.68436,52800000.0
2006-01-03 10:30:00,0.68445,0.68445,0.68435,0.68445,62600000.0
2006-01-03 10:31:00,0.68438,0.68438,0.68424,0.68427,91500000.0
2006-01-03 10:32:00,0.68423,0.68433,0.68423,0.68433,42799999.0
2006-01-03 10:33:00,0.68433,0.68445,0.68423,0.68438,148499999.0
2006-01-03 10:34:00,0.68425,0.68425,0.6841,0.6841,62800000.0
2006-01-03 10:35:00,0.684,0.68405,0.68375,0.68375,87300000.0
2006-01-03 10:36:00,0.68356,0.68356,0.68347,0.68347,40100000.0
2006-01-03 10:37:00,0.68337,0.6837,0.68337,0.6837,68299999.0
2006-01-03 10:38:00,0.68365,0.68365,0.68355,0.68358,76100000.0
2006-01-03 10:39:00,0.68351,0.68371,0.68351,0.68367,58400001.0
2006-01-03 10:40:00,0.68384,0.68384,0.68374,0.68378,85799999.0
2006-01-03 10:41:00,0.68365,0.68375,0.68361,0.68375,86200002.0
2006-01-03 10:42:00,0.6837,0.68382,0.6837,0.68382,64700000.0
2006-01-03 10:43:00,0.68372,0.68381,0.68372,0.68372,78499999.0
2006-01-03 10:44:00,0.68378,0.68389,0.68377,0.68389,56900000.0
2006-01-03 10:45:00,0.6839,0.6839,0.68364,0.6838,63299999.0
2006-01-03 10:46:00,0.6837,0.68374,0.68365,0.68374,55500000.0
2006-01-03 10:47:00,0.6836,0.68378,0.6836,0.68378,174899999.0
2006-01-03 10:48:00,0.68375,0.68375,0.6837,0.68375,88200001.0
2006-01-03 10:49:00,0.68368,0.68368,0.68334,0.68334,48500000.0
2006-01-03 10:50:00,0.68332,0.68335,0.68322,0.68332,114799998.0
2006-01-03 10:51:00,0.68333,0.68341,0.68293,0.68341,42200000.0
2006-01-03 10:52:00,0.68346,0.68356,0.68342,0.68356,127799999.0
2006-01-03 10:53:00,0.68357,0.68363,0.68353,0.68363,51300000.0
2006-01-03 10:54:00,0.68351,0.68357,0.68341,0.68354,83600000.0
2006-01-03 10:55:00,0.6836,0.68366,0.68344,0.68359,98199998.0
2006-01-03 10:56:00,0.68366,0.68376,0.68366,0.68375,29000000.0
2006-01-03 10:57:00,0.68383,0.68391,0.68381,0.68382,55999999.0
2006-01-03 10:58:00,0.68385,0.68398,0.68385,0.68397,126300001.0
2006-01-03 10:59:00,0.68406,0.68422,0.68406,0.68418,58400001.0
2006-01-03 11:00:00,0.68417,0.68436,0.68396,0.68428,104300000.0
2006-01-03 11:01:00,0.68427,0.68427,0.68403,0.6842,129900000.0
2006-01-03 11:02:00,0.68414,0.68424,0.68401,0.68418,116900000.0
2006-01-03 11:03:00,0.68419,0.6843,0.68408,0.68418,138000000.0
2006-01-03 11:04:00,0.68415,0.6842,0.68402,0.68402,71700000.0
2006-01-03 11:05:00,0.68411,0.68411,0.68398,0.68398,81299999.0
2006-01-03 11:06:00,0.68388,0.68399,0.68378,0.68378,86199998.0
2006-01-03 11:07:00,0.68377,0.68383,0.68374,0.68383,112800000.0
2006-01-03 11:08:00,0.68375,0.68375,0.6836,0.68363,63900000.0
2006-01-03 11:09:00,0.68362,0.68364,0.68343,0.68349,121400000.0
2006-01-03 11:10:00,0.68346,0.68367,0.68343,0.6836,93900000.0
2006-01-03 11:11:00,0.6835,0.6835,0.6832,0.6832,97399998.0
2006-01-03 11:12:00,0.68319,0.68333,0.68319,0.68327,84600000.0
2006-01-03 11:13:00,0.68318,0.68321,0.68308,0.68318,118500000.0
2006-01-03 11:14:00,0.68309,0.6832,0.68282,0.68282,138799999.0
2006-01-03 11:15:00,0.68263,0.68263,0.68234,0.68235,82100000.0
2006-01-03 11:16:00,0.6824,0.68293,0.6824,0.68293,64300001.0
2006-01-03 11:17:00,0.683,0.6832,0.683,0.6832,131500001.0
2006-01-03 11:18:00,0.68323,0.68325,0.6832,0.68325,158300001.0
2006-01-03 11:19:00,0.6831,0.68332,0.6831,0.68325,195400001.0
2006-01-03 11:20:00,0.6832,0.68325,0.6832,0.68325,44400001.0
2006-01-03 11:21:00,0.6832,0.68325,0.68315,0.68315,122299999.0
2006-01-03 11:22:00,0.68318,0.68342,0.68318,0.68342,118100000.0
2006-01-03 11:23:00,0.6835,0.6835,0.68328,0.68329,73600000.0
2006-01-03 11:24:00,0.68332,0.68349,0.68332,0.68337,151500001.0
2006-01-03 11:25:00,0.68334,0.68347,0.68334,0.68336,103100000.0
2006-01-03 11:26:00,0.68332,0.68332,0.68315,0.68315,70900001.0
2006-01-03 11:27:00,0.68318,0.68334,0.68318,0.68334,54200000.0
2006-01-03 11:28:00,0.68342,0.68342,0.68326,0.6833,67100001.0
2006-01-03 11:29:00,0.68338,0.68346,0.68333,0.68335,110699998.0
2006-01-03 11:30:00,0.68342,0.68345,0.68322,0.68336,131000001.0
2006-01-03 11:31:00,0.68347,0.68347,0.6831,0.6831,147299998.0
2006-01-03 11:32:00,0.68315,0.68328,0.68315,0.68318,72499999.0
2006-01-03 11:33:00,0.68314,0.68314,0.68301,0.68312,70600000.0
2006-01-03 11:34:00,0.68317,0.68319,0.68313,0.68319,71699998.0
2006-01-03 11:35:00,0.68325,0.68325,0.6831,0.68325,69800000.0
2006-01-03 11:36:00,0.6832,0.68325,0.68312,0.68325,105199998.0
2006-01-03 11:37:00,0.68328,0.68328,0.68315,0.68315,47800000.0
2006-01-03 11:38:00,0.68323,0.6834,0.68321,0.6834,149899998.0
2006-01-03 11:39:00,0.68341,0.68349,0.68332,0.68346,132300001.0
2006-01-03 11:40:00,0.68341,0.68348,0.6834,0.6834,96700002.0
2006-01-03 11:41:00,0.68328,0.6834,0.68328,0.68331,69400000.0
2006-01-03 11:42:00,0.68325,0.68339,0.68325,0.68331,105400002.0
2006-01-03 11:43:00,0.68329,0.68332,0.6832,0.6832,170500001.0
2006-01-03 11:44:00,0.68332,0.68332,0.68326,0.68326,22400000.0
2006-01-03 11:45:00,0.68338,0.68346,0.68333,0.68333,116400002.0
2006-01-03 11:46:00,0.68335,0.68335,0.6832,0.6833,72099998.0
2006-01-03 11:47:00,0.68329,0.68329,0.68288,0.68292,112599999.0
2006-01-03 11:48:00,0.68292,0.68298,0.68286,0.68286,77200000.0
2006-01-03 11:49:00,0.68297,0.68313,0.6829,0.68313,90699999.0
2006-01-03 11:50:00,0.68309,0.68309,0.6829,0.68291,124000003.0
2006-01-03 11:51:00,0.68292,0.68295,0.6829,0.6829,45300000.0
2006-01-03 11:52:00,0.683,0.68308,0.68297,0.68297,72400000.0
2006-01-03 11:53:00,0.68297,0.68306,0.68294,0.683,116099998.0
2006-01-03 11:54:00,0.68302,0.68302,0.68293,0.68297,55600000.0
2006-01-03 11:55:00,0.68293,0.68297,0.6829,0.68293,111699999.0
2006-01-03 11:56:00,0.68288,0.68299,0.68285,0.68296,78099999.0
2006-01-03 11:57:00,0.68285,0.68285,0.68249,0.68249,87599999.0
2006-01-03 11:58:00,0.68246,0.68246,0.68215,0.68215,55800000.0
2006-01-03 11:59:00,0.6822,0.68234,0.68197,0.68197,77200000.0
2006-01-03 12:00:00,0.68197,0.68197,0.68182,0.68182,57400000.0
2006-01-03 12:01:00,0.68179,0.6822,0.68179,0.68192,179300003.0
2006-01-03 12:02:00,0.68198,0.68237,0.68198,0.6823,106200000.0
2006-01-03 12:03:00,0.68224,0.68224,0.68206,0.68217,40600000.0
2006-01-03 12:04:00,0.68217,0.68217,0.68195,0.68203,61399999.0
2006-01-03 12:05:00,0.68202,0.68206,0.68197,0.68197,70500001.0
2006-01-03 12:06:00,0.68191,0.68203,0.68189,0.68203,78999999.0
2006-01-03 12:07:00,0.68201,0.68218,0.68194,0.68194,115300000.0
2006-01-03 12:08:00,0.68189,0.682,0.68189,0.68197,71399998.0
2006-01-03 12:09:00,0.68204,0.68204,0.6819,0.6819,103900000.0
2006-01-03 12:10:00,0.68181,0.68185,0.68164,0.68182,74399999.0
2006-01-03 12:11:00,0.68183,0.68186,0.68172,0.68172,70199999.0
2006-01-03 12:12:00,0.68158,0.68163,0.68144,0.68144,72400000.0
2006-01-03 12:13:00,0.68136,0.68152,0.68131,0.68148,134600000.0
2006-01-03 12:14:00,0.68139,0.68139,0.68075,0.68075,90000000.0
2006-01-03 12:15:00,0.68084,0.68114,0.68084,0.68114,74900000.0
2006-01-03 12:16:00,0.68111,0.68116,0.68094,0.68111,142800001.0
2006-01-03 12:17:00,0.68114,0.68135,0.68114,0.68135,112700002.0
2006-01-03 12:18:00,0.68146,0.68146,0.68135,0.68137,54100000.0
2006-01-03 12:19:00,0.68139,0.68149,0.68134,0.68134,88900000.0
2006-01-03 12:20:00,0.68133,0.68133,0.68113,0.68113,99300001.0
2006-01-03 12:21:00,0.68105,0.6812,0.68105,0.6812,165900000.0
2006-01-03 12:22:00,0.68127,0.68137,0.68124,0.68134,61599999.0
2006-01-03 12:23:00,0.68124,0.68137,0.68124,0.68134,84700002.0
2006-01-03 12:24:00,0.68135,0.68135,0.68128,0.68128,36699999.0
2006-01-03 12:25:00,0.6813,0.68135,0.68128,0.68135,84400000.0
2006-01-03 12:26:00,0.68135,0.68138,0.68125,0.6813,95699999.0
2006-01-03 12:27:00,0.6813,0.68135,0.6813,0.68135,25500000.0
2006-01-03 12:28:00,0.68133,0.68152,0.68133,0.68152,41800001.0
2006-01-03 12:29:00,0.68149,0.68163,0.68141,0.68152,120200001.0
2006-01-03 12:30:00,0.68133,0.68133,0.68108,0.68108,70500000.0
2006-01-03 12:31:00,0.68121,0.68132,0.68107,0.68123,117800001.0
2006-01-03 12:32:00,0.68125,0.68125,0.68102,0.68109,98899999.0
2006-01-03 12:33:00,0.68116,0.68116,0.68091,0.68091,77199999.0
2006-01-03 12:34:00,0.68103,0.68116,0.68103,0.68115,135000000.0
2006-01-03 12:35:00,0.68125,0.68137,0.68125,0.68127,70700000.0
2006-01-03 12:36:00,0.6812,0.68128,0.681,0.68117,90099999.0
2006-01-03 12:37:00,0.68112,0.68123,0.68103,0.68103,70700001.0
2006-01-03 12:38:00,0.68109,0.68122,0.68092,0.68122,101299998.0
2006-01-03 12:39:00,0.68123,0.68123,0.6811,0.68117,77000000.0
2006-01-03 12:40:00,0.6811,0.6812,0.6809,0.6812,83899999.0
2006-01-03 12:41:00,0.68115,0.68115,0.68112,0.68112,29500000.0
2006-01-03 12:42:00,0.68116,0.68124,0.68115,0.6812,68699999.0
2006-01-03 12:43:00,0.68122,0.68132,0.68118,0.68129,80799999.0
2006-01-03 12:44:00,0.68134,0.68147,0.68124,0.68142,75600000.0
2006-01-03 12:45:00,0.68159,0.68176,0.68127,0.68129,110799999.0
2006-01-03 12:46:00,0.6814,0.68172,0.6814,0.68171,39100000.0
2006-01-03 12:47:00,0.68155,0.68158,0.68132,0.68158,92199999.0
2006-01-03 12:48:00,0.68161,0.68161,0.68143,0.68143,98199999.0
2006-01-03 12:49:00,0.68144,0.68162,0.68143,0.68162,60400001.0
2006-01-03 12:50:00,0.68163,0.68169,0.68157,0.68164,64500000.0
2006-01-03 12:51:00,0.68184,0.68188,0.68173,0.68179,110000002.0
2006-01-03 12:52:00,0.68172,0.68187,0.68155,0.68173,60700000.0
2006-01-03 12:53:00,0.68165,0.68175,0.68165,0.6817,85200000.0
2006-01-03 12:54:00,0.6817,0.68175,0.6817,0.68175,58500001.0
2006-01-03 12:55:00,0.68167,0.68185,0.6816,0.68175,133900001.0
2006-01-03 12:56:00,0.6818,0.6818,0.6817,0.6817,62200000.0
2006-01-03 12:57:00,0.68159,0.68159,0.68151,0.68151,43400002.0
2006-01-03 12:58:00,0.68145,0.68145,0.68135,0.6814,128700000.0
2006-01-03 12:59:00,0.68136,0.68136,0.68124,0.68124,23500000.0
2006-01-03 13:00:00,0.68114,0.68122,0.68111,0.68122,109499998.0
2006-01-03 13:01:00,0.68115,0.68115,0.68076,0.68087,93099999.0
2006-01-03 13:02:00,0.68088,0.68088,0.68074,0.68084,128000001.0
2006-01-03 13:03:00,0.6808,0.68085,0.68065,0.68085,68000002.0
2006-01-03 13:04:00,0.68083,0.68095,0.6808,0.68089,128300000.0
2006-01-03 13:05:00,0.68094,0.68101,0.68094,0.68101,19100000.0
2006-01-03 13:06:00,0.68095,0.68104,0.68093,0.68093,64100000.0
2006-01-03 13:07:00,0.68067,0.681,0.68067,0.681,85500002.0
2006-01-03 13:08:00,0.68078,0.681,0.6807,0.6807,106599999.0
2006-01-03 13:09:00,0.681,0.68104,0.68091,0.68091,124799996.0
2006-01-03 13:10:00,0.681,0.68105,0.68095,0.68095,68800000.0
2006-01-03 13:11:00,0.68092,0.68101,0.68085,0.68085,79400001.0
2006-01-03 13:12:00,0.68099,0.68105,0.68095,0.68098,120800000.0
2006-01-03 13:13:00,0.6809,0.68095,0.6809,0.68095,56999999.0
2006-01-03 13:14:00,0.68087,0.68093,0.68087,0.6809,84899999.0
2006-01-03 13:15:00,0.68097,0.68111,0.68097,0.68111,102099999.0
2006-01-03 13:16:00,0.68109,0.68109,0.68101,0.68101,31500000.0
2006-01-03 13:17:00,0.68105,0.68116,0.68105,0.68116,68500000.0
2006-01-03 13:18:00,0.68112,0.68143,0.68112,0.68124,62000000.0
2006-01-03 13:19:00,0.6813,0.68135,0.68125,0.68135,43800000.0
2006-01-03 13:20:00,0.68135,0.6814,0.68125,0.68132,43500000.0
2006-01-03 13:21:00,0.68132,0.68135,0.68125,0.68125,46100000.0
2006-01-03 13:22:00,0.68125,0.68152,0.68125,0.68152,57299999.0
2006-01-03 13:23:00,0.68161,0.68161,0.68143,0.68155,201800003.0
2006-01-03 13:24:00,0.6815,0.68169,0.6814,0.6814,106199998.0
2006-01-03 13:25:00,0.68157,0.68159,0.68153,0.68153,53300000.0
2006-01-03 13:26:00,0.68145,0.68145,0.68113,0.68141,80600000.0
2006-01-03 13:27:00,0.68153,0.68157,0.68143,0.68143,82599999.0
2006-01-03 13:28:00,0.68144,0.68144,0.68135,0.68135,60800000.0
2006-01-03 13:29:00,0.68131,0.68141,0.68117,0.68141,107500001.0
2006-01-03 13:30:00,0.68138,0.6817,0.68138,0.6817,176100003.0
2006-01-03 13:31:00,0.68172,0.68196,0.6817,0.68196,98699999.0
2006-01-03 13:32:00,0.68196,0.68196,0.6818,0.6818,58200000.0
2006-01-03 13:33:00,0.68183,0.68183,0.68147,0.68147,81300000.0
2006-01-03 13:34:00,0.68138,0.68173,0.68138,0.68173,49400000.0
2006-01-03 13:35:00,0.68185,0.6819,0.68173,0.68178,88000001.0
2006-01-03 13:36:00,0.6818,0.68185,0.68175,0.6818,82800001.0
2006-01-03 13:37:00,0.68182,0.68184,0.68168,0.6817,113299999.0
2006-01-03 13:38:00,0.6817,0.68175,0.6817,0.68175,38200000.0
2006-01-03 13:39:00,0.68175,0.68175,0.6817,0.6817,71500000.0
2006-01-03 13:40:00,0.6817,0.68175,0.68165,0.68175,47000000.0
2006-01-03 13:41:00,0.68165,0.68178,0.68155,0.68178,89200001.0
2006-01-03 13:42:00,0.68172,0.6818,0.68165,0.68165,131199999.0
2006-01-03 13:43:00,0.68172,0.68175,0.6817,0.68175,69499999.0
2006-01-03 13:44:00,0.6816,0.68175,0.68155,0.6817,127899999.0
2006-01-03 13:45:00,0.68174,0.6819,0.68172,0.6819,130699997.0
2006-01-03 13:46:00,0.68188,0.68191,0.68182,0.68188,69200000.0
2006-01-03 13:47:00,0.68188,0.682,0.68187,0.682,65600000.0
2006-01-03 13:48:00,0.68202,0.6822,0.68202,0.68205,52200000.0
2006-01-03 13:49:00,0.68214,0.68214,0.68207,0.6821,56900001.0
2006-01-03 13:50:00,0.68215,0.68215,0.68205,0.68215,38100000.0
2006-01-03 13:51:00,0.68205,0.68215,0.68205,0.68215,124000000.0
2006-01-03 13:52:00,0.68215,0.68215,0.682,0.6821,108499999.0
2006-01-03 13:53:00,0.68217,0.68223,0.68209,0.68218,83000000.0
2006-01-03 13:54:00,0.6822,0.68225,0.68215,0.68225,81699999.0
2006-01-03 13:55:00,0.68227,0.68243,0.68227,0.68238,41100000.0
2006-01-03 13:56:00,0.68225,0.68253,0.68225,0.6824,119800001.0
2006-01-03 13:57:00,0.68248,0.68248,0.68235,0.68235,65100001.0
2006-01-03 13:58:00,0.68234,0.68235,0.68227,0.68235,57800000.0
2006-01-03 13:59:00,0.68249,0.68249,0.68233,0.68233,90099999.0
2006-01-03 14:00:00,0.68237,0.68244,0.68209,0.68227,47300000.0
2006-01-03 14:01:00,0.6823,0.68235,0.68225,0.6823,99099998.0
2006-01-03 14:02:00,0.68235,0.68235,0.68225,0.6823,73699999.0
2006-01-03 14:03:00,0.68235,0.6824,0.68227,0.6823,114499999.0
2006-01-03 14:04:00,0.68235,0.6824,0.6823,0.6824,105099998.0
2006-01-03 14:05:00,0.68227,0.6824,0.68227,0.68235,100600000.0
2006-01-03 14:06:00,0.68235,0.6824,0.68225,0.68235,89200000.0
2006-01-03 14:07:00,0.68236,0.68246,0.68233,0.68246,62100000.0
2006-01-03 14:08:00,0.68235,0.68248,0.68235,0.68248,78099999.0
2006-01-03 14:09:00,0.68242,0.68242,0.68214,0.68214,86200000.0
2006-01-03 14:10:00,0.68225,0.68225,0.6822,0.6822,37100000.0
2006-01-03 14:11:00,0.6822,0.6822,0.68215,0.68215,58000000.0
2006-01-03 14:12:00,0.68214,0.68236,0.68214,0.68236,50900000.0
2006-01-03 14:13:00,0.6824,0.68245,0.6823,0.6824,37400000.0
2006-01-03 14:14:00,0.6824,0.68247,0.68235,0.6824,69000000.0
2006-01-03 14:15:00,0.68242,0.68245,0.6824,0.68245,76100003.0
2006-01-03 14:16:00,0.68232,0.6824,0.68232,0.68235,61600000.0
2006-01-03 14:17:00,0.68235,0.68235,0.68235,0.68235,15100000.0
2006-01-03 14:18:00,0.6823,0.6824,0.68225,0.68235,128699999.0
2006-01-03 14:19:00,0.6823,0.6824,0.68225,0.68235,90800000.0
2006-01-03 14:20:00,0.6823,0.68235,0.6823,0.68235,63399999.0
2006-01-03 14:21:00,0.68215,0.6822,0.68215,0.6822,31000000.0
2006-01-03 14:22:00,0.68215,0.6823,0.68215,0.6822,60200001.0
2006-01-03 14:23:00,0.6822,0.68225,0.68215,0.68215,51700000.0
2006-01-03 14:24:00,0.6823,0.68235,0.68224,0.68224,70099999.0
2006-01-03 14:25:00,0.68231,0.68249,0.68231,0.6824,72599999.0
2006-01-03 14:26:00,0.68238,0.68245,0.68238,0.68245,31000000.0
2006-01-03 14:27:00,0.68242,0.68247,0.6824,0.6824,64400001.0
2006-01-03 14:28:00,0.6824,0.6824,0.6824,0.6824,44799999.0
2006-01-03 14:29:00,0.6823,0.68245,0.6823,0.6824,89299999.0
2006-01-03 14:30:00,0.68245,0.68247,0.68235,0.68245,93999998.0
2006-01-03 14:31:00,0.68239,0.68243,0.68233,0.68233,84799999.0
2006-01-03 14:32:00,0.68228,0.68232,0.68218,0.68229,127200000.0
2006-01-03 14:33:00,0.68218,0.68218,0.68168,0.68168,95000001.0
2006-01-03 14:34:00,0.68179,0.68179,0.68161,0.68171,73600000.0
2006-01-03 14:35:00,0.68159,0.6816,0.68152,0.68152,59300000.0
2006-01-03 14:36:00,0.6815,0.6815,0.68125,0.68125,59400000.0
2006-01-03 14:37:00,0.68114,0.68133,0.68112,0.68129,71300000.0
2006-01-03 14:38:00,0.68133,0.68142,0.68133,0.68142,16700000.0
2006-01-03 14:39:00,0.68131,0.68142,0.68124,0.68137,123199999.0
2006-01-03 14:40:00,0.68135,0.68135,0.68125,0.68132,39999999.0
2006-01-03 14:41:00,0.68118,0.68118,0.68089,0.6809,122999999.0
2006-01-03 14:42:00,0.6809,0.68099,0.68077,0.68083,109999999.0
2006-01-03 14:43:00,0.68068,0.68071,0.68048,0.68053,77500000.0
2006-01-03 14:44:00,0.68054,0.68077,0.68054,0.68077,100400000.0
2006-01-03 14:45:00,0.68071,0.68083,0.68071,0.68083,37399999.0
2006-01-03 14:46:00,0.68083,0.68083,0.68072,0.68072,77399999.0
2006-01-03 14:47:00,0.68065,0.68069,0.68044,0.68064,143100000.0
2006-01-03 14:48:00,0.68067,0.68067,0.68053,0.68056,101400000.0
2006-01-03 14:49:00,0.6806,0.68071,0.6806,0.68061,116299997.0
2006-01-03 14:50:00,0.68068,0.6807,0.68052,0.68059,79700000.0
2006-01-03 14:51:00,0.68047,0.68055,0.6804,0.6805,64999999.0
2006-01-03 14:52:00,0.6805,0.68055,0.68045,0.68045,40700000.0
2006-01-03 14:53:00,0.68055,0.68055,0.68035,0.68035,47000000.0
2006-01-03 14:54:00,0.68049,0.68062,0.68046,0.68062,63800000.0
2006-01-03 14:55:00,0.6806,0.68065,0.6806,0.6806,84400000.0
2006-01-03 14:56:00,0.68056,0.68064,0.68056,0.68064,21500000.0
2006-01-03 14:57:00,0.68055,0.6806,0.68053,0.68055,49300000.0
2006-01-03 14:58:00,0.68045,0.68055,0.68045,0.68045,85400000.0
2006-01-03 14:59:00,0.6805,0.6805,0.68034,0.68034,67400002.0
2006-01-03 15:00:00,0.6803,0.68035,0.68025,0.6803,90400000.0
2006-01-03 15:01:00,0.6803,0.6804,0.68027,0.68035,115000003.0
2006-01-03 15:02:00,0.68038,0.68038,0.68025,0.68025,137200000.0
2006-01-03 15:03:00,0.68027,0.68034,0.68024,0.68033,43600000.0
2006-01-03 15:04:00,0.6803,0.68042,0.68025,0.68042,51500000.0
2006-01-03 15:05:00,0.68042,0.68062,0.68042,0.68058,82999999.0
2006-01-03 15:06:00,0.68062,0.68063,0.68045,0.6806,128300000.0
2006-01-03 15:07:00,0.68064,0.68082,0.68062,0.68082,47400000.0
2006-01-03 15:08:00,0.68086,0.68092,0.68072,0.68072,193300002.0
2006-01-03 15:09:00,0.68105,0.68124,0.68098,0.68098,81500000.0
2006-01-03 15:10:00,0.68095,0.681,0.6809,0.6809,50800001.0
2006-01-03 15:11:00,0.68084,0.68094,0.68084,0.6809,84200000.0
2006-01-03 15:12:00,0.68092,0.68092,0.6808,0.68087,105300002.0
2006-01-03 15:13:00,0.6809,0.68095,0.68085,0.68092,66700000.0
2006-01-03 15:14:00,0.68101,0.68103,0.68091,0.68103,67000000.0
2006-01-03 15:15:00,0.68103,0.68114,0.68098,0.68114,96500001.0
2006-01-03 15:16:00,0.6811,0.68115,0.68105,0.68115,96500000.0
2006-01-03 15:17:00,0.6811,0.68115,0.68094,0.68115,87099999.0
2006-01-03 15:18:00,0.68105,0.68105,0.68095,0.68095,21500000.0
2006-01-03 15:19:00,0.68102,0.68102,0.68091,0.68102,107099999.0
2006-01-03 15:20:00,0.68102,0.68102,0.68087,0.68089,131899999.0
2006-01-03 15:21:00,0.68092,0.68092,0.68088,0.68088,40700000.0
2006-01-03 15:22:00,0.68091,0.68091,0.68089,0.68089,26300000.0
2006-01-03 15:23:00,0.68085,0.68085,0.6808,0.6808,48600000.0
2006-01-03 15:24:00,0.68083,0.68083,0.68044,0.68059,121999999.0
2006-01-03 15:25:00,0.68063,0.68063,0.68046,0.68054,140199999.0
2006-01-03 15:26:00,0.68052,0.68059,0.68039,0.68044,84300000.0
2006-01-03 15:27:00,0.68034,0.68047,0.68032,0.68045,102899999.0
2006-01-03 15:28:00,0.68049,0.6807,0.68048,0.68049,46900000.0
2006-01-03 15:29:00,0.68047,0.68071,0.68047,0.68066,103700000.0
2006-01-03 15:30:00,0.68077,0.6808,0.6807,0.6807,81500000.0
2006-01-03 15:31:00,0.68078,0.68083,0.6807,0.68083,74600000.0
2006-01-03 15:32:00,0.6809,0.681,0.68087,0.68092,49000000.0
2006-01-03 15:33:00,0.68096,0.68118,0.68096,0.68105,129699998.0
2006-01-03 15:34:00,0.6809,0.68099,0.68085,0.68085,42099999.0
2006-01-03 15:35:00,0.68082,0.68101,0.68078,0.68089,95400001.0
2006-01-03 15:36:00,0.68091,0.68105,0.68091,0.681,48999999.0
2006-01-03 15:37:00,0.68097,0.68097,0.68084,0.68084,55100000.0
2006-01-03 15:38:00,0.681,0.68101,0.68091,0.68091,55499999.0
2006-01-03 15:39:00,0.68084,0.68113,0.68084,0.6811,112200001.0
2006-01-03 15:40:00,0.68117,0.68136,0.68106,0.68106,65600000.0
2006-01-03 15:41:00,0.68117,0.68118,0.68107,0.68117,50600000.0
2006-01-03 15:42:00,0.6812,0.6813,0.68115,0.6812,48700000.0
2006-01-03 15:43:00,0.68125,0.68125,0.68115,0.6812,31700000.0
2006-01-03 15:44:00,0.68128,0.68131,0.68122,0.68122,44700000.0
2006-01-03 15:45:00,0.68123,0.68127,0.68123,0.68127,33400000.0
2006-01-03 15:46:00,0.68135,0.68145,0.68122,0.68122,85099999.0
2006-01-03 15:47:00,0.6813,0.68135,0.6813,0.68133,38300000.0
2006-01-03 15:48:00,0.6813,0.68135,0.68125,0.6813,82900000.0
2006-01-03 15:49:00,0.68125,0.68147,0.68125,0.68147,52300000.0
2006-01-03 15:50:00,0.6814,0.6814,0.6814,0.6814,18100000.0
2006-01-03 15:51:00,0.68143,0.68145,0.68135,0.68145,48600000.0
2006-01-03 15:52:00,0.68135,0.68145,0.68135,0.6814,103500001.0
2006-01-03 15:53:00,0.68135,0.68145,0.68135,0.68145,109099999.0
2006-01-03 15:54:00,0.6815,0.6815,0.6814,0.6814,18300001.0
2006-01-03 15:55:00,0.6814,0.68148,0.68135,0.68135,51700000.0
2006-01-03 15:56:00,0.68142,0.68151,0.68135,0.68149,79700000.0
2006-01-03 15:57:00,0.68163,0.68176,0.68163,0.68173,74100001.0
2006-01-03 15:58:00,0.68185,0.68185,0.68185,0.68185,24700000.0
2006-01-03 15:59:00,0.6818,0.68185,0.68175,0.68185,83699998.0
2006-01-03 16:00:00,0.68172,0.68178,0.68172,0.68177,106800002.0
2006-01-03 16:01:00,0.68179,0.68179,0.68165,0.68165,70000000.0
2006-01-03 16:02:00,0.68156,0.68156,0.68118,0.68118,99300001.0
2006-01-03 16:03:00,0.68121,0.68122,0.68097,0.68097,92100002.0
2006-01-03 16:04:00,0.681,0.681,0.68073,0.68073,58800001.0
2006-01-03 16:05:00,0.68058,0.68067,0.68058,0.68067,41200000.0
2006-01-03 16:06:00,0.68077,0.68077,0.68056,0.68066,74800000.0
2006-01-03 16:07:00,0.68052,0.68058,0.68041,0.68058,82200001.0
2006-01-03 16:08:00,0.68056,0.68067,0.68056,0.68056,94700000.0
2006-01-03 16:09:00,0.6805,0.68061,0.68046,0.68046,104400001.0
2006-01-03 16:10:00,0.68051,0.68051,0.68032,0.68045,107100001.0
2006-01-03 16:11:00,0.68033,0.68039,0.68027,0.68037,82000000.0
2006-01-03 16:12:00,0.68035,0.68035,0.68022,0.68033,70600000.0
2006-01-03 16:13:00,0.6803,0.68035,0.68025,0.68025,67299998.0
2006-01-03 16:14:00,0.68031,0.68042,0.68031,0.68032,38500000.0
2006-01-03 16:15:00,0.68026,0.68042,0.68026,0.68041,107200000.0
2006-01-03 16:16:00,0.68028,0.68047,0.68026,0.68029,103099999.0
2006-01-03 16:17:00,0.68035,0.68045,0.68035,0.68045,112200000.0
2006-01-03 16:18:00,0.68041,0.68052,0.68019,0.68036,97499999.0
2006-01-03 16:19:00,0.68028,0.68036,0.6801,0.68017,203599998.0
2006-01-03 16:20:00,0.68016,0.68033,0.67996,0.68005,98800000.0
2006-01-03 16:21:00,0.68,0.68002,0.6799,0.67993,87400000.0
2006-01-03 16:22:00,0.67998,0.68024,0.67998,0.67999,141500003.0
2006-01-03 16:23:00,0.67989,0.68,0.67989,0.67993,47700000.0
2006-01-03 16:24:00,0.68,0.68003,0.67983,0.6799,108400001.0
2006-01-03 16:25:00,0.67997,0.68019,0.67997,0.68005,80100000.0
2006-01-03 16:26:00,0.67991,0.67995,0.67986,0.67995,90000000.0
2006-01-03 16:27:00,0.67996,0.68008,0.67983,0.67995,105000000.0
2006-01-03 16:28:00,0.67987,0.68032,0.67987,0.68023,53599999.0
2006-01-03 16:29:00,0.68026,0.68028,0.68012,0.6802,130100001.0
2006-01-03 16:30:00,0.68025,0.68045,0.68025,0.68032,75700001.0
2006-01-03 16:31:00,0.68035,0.68036,0.6802,0.6802,80500000.0
2006-01-03 16:32:00,0.6801,0.6801,0.67989,0.67989,152700000.0
2006-01-03 16:33:00,0.67991,0.67991,0.67971,0.67985,144800001.0
2006-01-03 16:34:00,0.67972,0.67972,0.67929,0.67929,68400000.0
2006-01-03 16:35:00,0.67917,0.67917,0.67883,0.67892,68400000.0
2006-01-03 16:36:00,0.67883,0.67961,0.67883,0.67961,118200002.0
2006-01-03 16:37:00,0.67959,0.67996,0.67947,0.67996,75199999.0
2006-01-03 16:38:00,0.68006,0.68019,0.68002,0.68002,93200000.0
2006-01-03 16:39:00,0.67991,0.67994,0.67973,0.67994,112000002.0
2006-01-03 16:40:00,0.68,0.68004,0.67997,0.67999,49400000.0
2006-01-03 16:41:00,0.68009,0.68031,0.68009,0.68031,60599999.0
2006-01-03 16:42:00,0.68032,0.68032,0.68028,0.68028,48200000.0
2006-01-03 16:43:00,0.68017,0.6802,0.68012,0.68012,119300002.0
2006-01-03 16:44:00,0.68005,0.68005,0.67987,0.6799,84599999.0
2006-01-03 16:45:00,0.68007,0.68009,0.67997,0.68009,95100001.0
2006-01-03 16:46:00,0.68028,0.68033,0.68024,0.68024,103399999.0
2006-01-03 16:47:00,0.68018,0.68018,0.68004,0.68006,128000000.0
2006-01-03 16:48:00,0.68007,0.68022,0.68007,0.68022,101299999.0
2006-01-03 16:49:00,0.68023,0.68028,0.68023,0.68026,61300000.0
2006-01-03 16:50:00,0.68018,0.68018,0.67999,0.68001,58200000.0
2006-01-03 16:51:00,0.68003,0.68003,0.67969,0.67969,102300000.0
2006-01-03 16:52:00,0.67981,0.67981,0.67939,0.67939,82900000.0
2006-01-03 16:53:00,0.67923,0.6794,0.67915,0.6794,72300001.0
2006-01-03 16:54:00,0.67945,0.67956,0.67941,0.67948,174100001.0
2006-01-03 16:55:00,0.67951,0.67969,0.67951,0.67958,178600002.0
2006-01-03 16:56:00,0.67958,0.6797,0.67957,0.6797,73799999.0
2006-01-03 16:57:00,0.67985,0.67997,0.67982,0.67997,121900000.0
2006-01-03 16:58:00,0.67998,0.67998,0.67966,0.67966,100799998.0
2006-01-03 16:59:00,0.67955,0.67969,0.67946,0.67965,93000000.0
2006-01-03 17:00:00,0.67975,0.67995,0.67975,0.67987,118600000.0
2006-01-03 17:01:00,0.67997,0.68006,0.67985,0.67994,123500001.0
2006-01-03 17:02:00,0.67988,0.67988,0.6798,0.67981,59800000.0
2006-01-03 17:03:00,0.67977,0.67977,0.67945,0.67974,48900000.0
2006-01-03 17:04:00,0.6796,0.6796,0.67941,0.67946,90600001.0
2006-01-03 17:05:00,0.67948,0.6796,0.67943,0.67958,101899999.0
2006-01-03 17:06:00,0.67957,0.67967,0.67949,0.67967,104299997.0
2006-01-03 17:07:00,0.67971,0.67971,0.67949,0.67952,70300000.0
2006-01-03 17:08:00,0.67957,0.67976,0.67957,0.67976,112699999.0
2006-01-03 17:09:00,0.67969,0.6797,0.67927,0.6797,90000000.0
2006-01-03 17:10:00,0.6798,0.68021,0.6798,0.68009,92200001.0
2006-01-03 17:11:00,0.67991,0.68016,0.67991,0.68014,75800000.0
2006-01-03 17:12:00,0.68017,0.68024,0.68,0.68,120800000.0
2006-01-03 17:13:00,0.67995,0.67996,0.6797,0.6797,122700000.0
2006-01-03 17:14:00,0.6796,0.67988,0.6796,0.67988,68199999.0
2006-01-03 17:15:00,0.68005,0.68039,0.68005,0.68035,111200002.0
2006-01-03 17:16:00,0.68054,0.68062,0.68039,0.68058,103000000.0
2006-01-03 17:17:00,0.6805,0.68064,0.68043,0.68064,50200000.0
2006-01-03 17:18:00,0.68067,0.68067,0.68025,0.6804,139500000.0
2006-01-03 17:19:00,0.68052,0.68067,0.68052,0.68052,67100001.0
2006-01-03 17:20:00,0.68059,0.68059,0.68043,0.68045,97700000.0
2006-01-03 17:21:00,0.68029,0.68029,0.68,0.68,37900000.0
2006-01-03 17:22:00,0.6799,0.68034,0.6799,0.68034,48200001.0
2006-01-03 17:23:00,0.68037,0.68043,0.68027,0.68043,105299998.0
2006-01-03 17:24:00,0.6804,0.6804,0.68017,0.6803,67700000.0
2006-01-03 17:25:00,0.6803,0.68043,0.68029,0.68043,97700000.0
2006-01-03 17:26:00,0.68046,0.68062,0.68046,0.68057,43100000.0
2006-01-03 17:27:00,0.68077,0.68077,0.68051,0.68065,101700000.0
2006-01-03 17:28:00,0.68055,0.68065,0.68055,0.6806,162100000.0
2006-01-03 17:29:00,0.68063,0.68068,0.68056,0.68066,82999998.0
2006-01-03 17:30:00,0.68061,0.68063,0.68051,0.68051,163199996.0
2006-01-03 17:31:00,0.68041,0.68052,0.68038,0.6804,101100001.0
2006-01-03 17:32:00,0.68037,0.68055,0.68017,0.68017,84799999.0
2006-01-03 17:33:00,0.68015,0.68015,0.67997,0.67997,63700000.0
2006-01-03 17:34:00,0.67994,0.68003,0.67992,0.67992,63400000.0
2006-01-03 17:35:00,0.68,0.68016,0.68,0.68012,86699999.0
2006-01-03 17:36:00,0.68012,0.6802,0.68004,0.6802,52600001.0
2006-01-03 17:37:00,0.68017,0.68022,0.68006,0.68022,51400000.0
2006-01-03 17:38:00,0.68013,0.68013,0.68003,0.68003,91700000.0
2006-01-03 17:39:00,0.67982,0.67982,0.67951,0.67957,34200000.0
2006-01-03 17:40:00,0.6794,0.67948,0.67936,0.6794,80599999.0
2006-01-03 17:41:00,0.67941,0.67941,0.67906,0.6793,117599999.0
2006-01-03 17:42:00,0.67932,0.67932,0.67843,0.67843,70100001.0
2006-01-03 17:43:00,0.6784,0.67844,0.6778,0.6778,76000000.0
2006-01-03 17:44:00,0.67794,0.67845,0.67794,0.67845,66699999.0
2006-01-03 17:45:00,0.67861,0.67878,0.6785,0.67877,79600000.0
2006-01-03 17:46:00,0.67867,0.6787,0.67852,0.67868,93299997.0
2006-01-03 17:47:00,0.6786,0.67873,0.67834,0.67873,124799998.0
2006-01-03 17:48:00,0.67889,0.67909,0.67889,0.67909,94500000.0
2006-01-03 17:49:00,0.67921,0.67954,0.67921,0.67946,59100001.0
2006-01-03 17:50:00,0.67956,0.68033,0.67956,0.68033,73400002.0
2006-01-03 17:51:00,0.68048,0.68093,0.68048,0.68072,136900000.0
2006-01-03 17:52:00,0.68075,0.68093,0.68073,0.68073,79000000.0
2006-01-03 17:53:00,0.68078,0.68087,0.68077,0.68082,132299999.0
2006-01-03 17:54:00,0.6808,0.6813,0.6808,0.6813,139399995.0
2006-01-03 17:55:00,0.68113,0.68113,0.68075,0.68075,40000000.0
2006-01-03 17:56:00,0.68055,0.68064,0.68043,0.68043,96600000.0
2006-01-03 17:57:00,0.68048,0.68058,0.68027,0.68027,82100000.0
2006-01-03 17:58:00,0.68048,0.6806,0.68048,0.68052,76599999.0
2006-01-03 17:59:00,0.68058,0.68097,0.68058,0.68097,130200003.0
2006-01-03 18:00:00,0.68096,0.68096,0.68074,0.68074,61300001.0
2006-01-03 18:01:00,0.68068,0.68068,0.68052,0.68067,80700001.0
2006-01-03 18:02:00,0.68075,0.68075,0.68065,0.6807,60499999.0
2006-01-03 18:03:00,0.68069,0.68074,0.68063,0.68073,293400002.0
2006-01-03 18:04:00,0.68069,0.68073,0.68059,0.68069,244000000.0
2006-01-03 18:05:00,0.68075,0.68085,0.68062,0.68062,375199997.0
2006-01-03 18:06:00,0.6807,0.68075,0.68065,0.6807,129299999.0
2006-01-03 18:07:00,0.68072,0.68089,0.68067,0.68076,241800001.0
2006-01-03 18:08:00,0.68077,0.68091,0.68077,0.68089,100999999.0
2006-01-03 18:09:00,0.68095,0.68097,0.68076,0.68079,233600001.0
2006-01-03 18:10:00,0.68082,0.68097,0.68082,0.68084,139099999.0
2006-01-03 18:11:00,0.68074,0.68082,0.68052,0.68082,106099999.0
2006-01-03 18:12:00,0.68105,0.68108,0.681,0.68108,69300000.0
2006-01-03 18:13:00,0.68108,0.68127,0.68108,0.68121,85100001.0
2006-01-03 18:14:00,0.6813,0.68135,0.68128,0.6813,59400001.0
2006-01-03 18:15:00,0.68127,0.68127,0.68112,0.68117,158000001.0
2006-01-03 18:16:00,0.68112,0.68116,0.6809,0.6809,375800002.0
2006-01-03 18:17:00,0.68085,0.68096,0.68082,0.68091,111900001.0
2006-01-03 18:18:00,0.68079,0.68085,0.68054,0.68057,311900001.0
2006-01-03 18:19:00,0.68048,0.68055,0.68031,0.68037,213499999.0
2006-01-03 18:20:00,0.68032,0.6805,0.68032,0.6805,81000000.0
2006-01-03 18:21:00,0.6805,0.68055,0.6805,0.68055,148500000.0
2006-01-03 18:22:00,0.68048,0.68058,0.68041,0.68052,119999998.0
2006-01-03 18:23:00,0.6805,0.68082,0.68049,0.68082,249399999.0
2006-01-03 18:24:00,0.68084,0.68094,0.6807,0.68077,266400002.0
2006-01-03 18:25:00,0.68069,0.68069,0.68055,0.68057,141700002.0
2006-01-03 18:26:00,0.68057,0.68083,0.68057,0.68083,128700001.0
2006-01-03 18:27:00,0.68083,0.6811,0.68083,0.6811,243900001.0
2006-01-03 18:28:00,0.68106,0.68106,0.68084,0.68084,135400000.0
2006-01-03 18:29:00,0.68089,0.68113,0.68089,0.68097,288400000.0
2006-01-03 18:30:00,0.68093,0.68095,0.68085,0.68095,68400000.0
2006-01-03 18:31:00,0.68092,0.68111,0.68092,0.68108,167100001.0
2006-01-03 18:32:00,0.6811,0.68115,0.6811,0.6811,74700001.0
2006-01-03 18:33:00,0.68112,0.68112,0.6808,0.68083,250600002.0
2006-01-03 18:34:00,0.68091,0.68105,0.68091,0.68096,56400000.0
2006-01-03 18:35:00,0.68101,0.68112,0.68101,0.68104,162000002.0
2006-01-03 18:36:00,0.6811,0.68115,0.68105,0.68105,173199999.0
2006-01-03 18:37:00,0.68105,0.68113,0.681,0.68113,80999999.0
2006-01-03 18:38:00,0.6811,0.68115,0.6811,0.68115,204999998.0
2006-01-03 18:39:00,0.6811,0.6812,0.68105,0.68115,345000000.0
2006-01-03 18:40:00,0.6811,0.6811,0.68085,0.68096,122500000.0
2006-01-03 18:41:00,0.68087,0.68104,0.68086,0.68092,261199995.0
2006-01-03 18:42:00,0.681,0.68105,0.68095,0.68105,142200000.0
2006-01-03 18:43:00,0.681,0.68122,0.68086,0.68099,748999999.0
2006-01-03 18:44:00,0.68092,0.68096,0.68079,0.68091,332700004.0
2006-01-03 18:45:00,0.681,0.681,0.68083,0.68095,470599998.0
2006-01-03 18:46:00,0.6809,0.68095,0.6809,0.6809,117500002.0
2006-01-03 18:47:00,0.6809,0.68095,0.6809,0.68095,179200000.0
2006-01-03 18:48:00,0.68095,0.68095,0.6808,0.6808,166499999.0
2006-01-03 18:49:00,0.68086,0.68119,0.68086,0.68114,130600000.0
2006-01-03 18:50:00,0.68115,0.68115,0.68105,0.68113,89300000.0
2006-01-03 18:51:00,0.68108,0.68135,0.68108,0.68135,97300000.0
2006-01-03 18:52:00,0.6814,0.6814,0.68126,0.68131,99500002.0
2006-01-03 18:53:00,0.68133,0.68137,0.6813,0.68137,83899999.0
2006-01-03 18:54:00,0.68123,0.68123,0.6811,0.68116,64500000.0
2006-01-03 18:55:00,0.68125,0.68125,0.68097,0.68102,115000001.0
2006-01-03 18:56:00,0.68105,0.68119,0.68102,0.68102,113400000.0
2006-01-03 18:57:00,0.68102,0.68105,0.68095,0.68105,55000000.0
2006-01-03 18:58:00,0.68098,0.68103,0.68098,0.68103,102000000.0
2006-01-03 18:59:00,0.68095,0.68105,0.68095,0.68105,150500000.0
2006-01-03 19:00:00,0.681,0.681,0.68089,0.68098,195399999.0
2006-01-03 19:01:00,0.68111,0.68123,0.68111,0.68122,101099998.0
2006-01-03 19:02:00,0.6813,0.6813,0.6812,0.6813,65900000.0
2006-01-03 19:03:00,0.68125,0.6814,0.68125,0.68134,232100000.0
2006-01-03 19:04:00,0.68133,0.68146,0.68123,0.68123,93600001.0
2006-01-03 19:05:00,0.68126,0.68153,0.68126,0.68153,83800000.0
2006-01-03 19:06:00,0.68156,0.68172,0.68155,0.68155,229100002.0
2006-01-03 19:07:00,0.68159,0.68173,0.68147,0.68155,217300002.0
2006-01-03 19:08:00,0.68169,0.68182,0.68162,0.6817,108399999.0
2006-01-03 19:09:00,0.6817,0.6817,0.68155,0.68162,122300000.0
2006-01-03 19:10:00,0.68165,0.68173,0.68163,0.68163,90299999.0
2006-01-03 19:11:00,0.68159,0.68177,0.68159,0.68175,116500000.0
2006-01-03 19:12:00,0.68175,0.68185,0.68175,0.6818,48400000.0
2006-01-03 19:13:00,0.68177,0.68197,0.68175,0.68194,44600000.0
2006-01-03 19:14:00,0.6821,0.68232,0.6821,0.68229,123400000.0
2006-01-03 19:15:00,0.68227,0.68232,0.6822,0.68228,112199999.0
2006-01-03 19:16:00,0.68225,0.68233,0.6822,0.6822,79099999.0
2006-01-03 19:17:00,0.6821,0.68215,0.68195,0.68207,95699999.0
2006-01-03 19:18:00,0.68209,0.68213,0.68202,0.68208,59799999.0
2006-01-03 19:19:00,0.68195,0.68205,0.68195,0.68205,88300001.0
2006-01-03 19:20:00,0.68205,0.68216,0.68196,0.68196,137600001.0
2006-01-03 19:21:00,0.68198,0.68203,0.68187,0.6819,150699999.0
2006-01-03 19:22:00,0.68187,0.68195,0.68184,0.68195,114999997.0
2006-01-03 19:23:00,0.68185,0.68195,0.68185,0.6819,57300000.0
2006-01-03 19:24:00,0.68195,0.68197,0.6819,0.6819,91400000.0
2006-01-03 19:25:00,0.68194,0.68194,0.68184,0.68193,55100000.0
2006-01-03 19:26:00,0.6818,0.68185,0.6818,0.68185,75500001.0
2006-01-03 19:27:00,0.68183,0.6819,0.68175,0.68175,167500000.0
2006-01-03 19:28:00,0.68195,0.68195,0.68175,0.68175,152800000.0
2006-01-03 19:29:00,0.68175,0.68185,0.6817,0.6818,121000001.0
2006-01-03 19:30:00,0.68185,0.68185,0.6818,0.68185,69600000.0
2006-01-03 19:31:00,0.68188,0.68188,0.6817,0.68185,82499999.0
2006-01-03 19:32:00,0.68185,0.68195,0.68175,0.6818,101900001.0
2006-01-03 19:33:00,0.68171,0.68178,0.68161,0.68169,51600001.0
2006-01-03 19:34:00,0.68168,0.68182,0.6816,0.68182,132700001.0
2006-01-03 19:35:00,0.68185,0.6819,0.68175,0.68185,178799997.0
2006-01-03 19:36:00,0.68181,0.68181,0.68146,0.68146,146399997.0
2006-01-03 19:37:00,0.68142,0.68148,0.68129,0.68129,53400000.0
2006-01-03 19:38:00,0.68142,0.68165,0.68142,0.68165,41500000.0
2006-01-03 19:39:00,0.68172,0.68172,0.68152,0.68152,216900001.0
2006-01-03 19:40:00,0.68158,0.68158,0.6815,0.6815,72199999.0
2006-01-03 19:41:00,0.68157,0.6817,0.68157,0.68163,55700000.0
2006-01-03 19:42:00,0.68166,0.68177,0.68166,0.68175,89000000.0
2006-01-03 19:43:00,0.6818,0.68185,0.68175,0.68178,88700000.0
2006-01-03 19:44:00,0.6819,0.68201,0.68177,0.68199,134899999.0
2006-01-03 19:45:00,0.68204,0.68211,0.68183,0.68183,38200000.0
2006-01-03 19:46:00,0.68183,0.6819,0.68175,0.68185,108999998.0
2006-01-03 19:47:00,0.68185,0.68185,0.6818,0.6818,48900000.0
2006-01-03 19:48:00,0.68175,0.68185,0.68175,0.6818,116400001.0
2006-01-03 19:49:00,0.6818,0.68212,0.68177,0.68212,123900001.0
2006-01-03 19:50:00,0.68202,0.68205,0.68195,0.682,104200002.0
2006-01-03 19:51:00,0.68205,0.68208,0.68196,0.68196,117099999.0
2006-01-03 19:52:00,0.68195,0.68204,0.6819,0.68204,138800000.0
2006-01-03 19:53:00,0.68207,0.68207,0.68197,0.682,171200000.0
2006-01-03 19:54:00,0.68202,0.68232,0.68202,0.68232,133200000.0
2006-01-03 19:55:00,0.68226,0.68242,0.68225,0.68242,269200001.0
2006-01-03 19:56:00,0.6824,0.68245,0.6823,0.68233,266600000.0
2006-01-03 19:57:00,0.68235,0.68235,0.68225,0.6823,140999998.0
2006-01-03 19:58:00,0.68235,0.68235,0.68225,0.6823,217900001.0
2006-01-03 19:59:00,0.6823,0.68235,0.68225,0.68225,79100000.0
2006-01-03 20:00:00,0.68227,0.68237,0.68225,0.6823,247199997.0
2006-01-03 20:01:00,0.6823,0.68235,0.68222,0.68233,146100002.0
2006-01-03 20:02:00,0.68235,0.68235,0.6823,0.6823,77600001.0
2006-01-03 20:03:00,0.6824,0.6824,0.6823,0.68237,69299999.0
2006-01-03 20:04:00,0.68235,0.6824,0.68225,0.68235,119199999.0
2006-01-03 20:05:00,0.68237,0.6824,0.68225,0.68227,174400001.0
2006-01-03 20:06:00,0.6824,0.6824,0.68225,0.68235,308499997.0
2006-01-03 20:07:00,0.68233,0.68237,0.68225,0.68225,110499999.0
2006-01-03 20:08:00,0.6823,0.68235,0.6823,0.68232,77100001.0
2006-01-03 20:09:00,0.68235,0.6824,0.6821,0.6823,98699998.0
2006-01-03 20:10:00,0.68225,0.68235,0.68225,0.68235,152900002.0
2006-01-03 20:11:00,0.6823,0.68232,0.6823,0.68232,58900000.0
2006-01-03 20:12:00,0.68235,0.68235,0.68225,0.6823,91399999.0
2006-01-03 20:13:00,0.68238,0.6824,0.68205,0.6823,70799999.0
2006-01-03 20:14:00,0.68238,0.6824,0.6823,0.6824,144700002.0
2006-01-03 20:15:00,0.6823,0.68235,0.6823,0.68235,27099999.0
2006-01-03 20:16:00,0.68235,0.68245,0.68225,0.68225,442799998.0
2006-01-03 20:17:00,0.68222,0.68237,0.68222,0.68235,222999994.0
2006-01-03 20:18:00,0.68232,0.68235,0.68227,0.68235,78900000.0
2006-01-03 20:19:00,0.68235,0.68235,0.6823,0.68235,50000000.0
2006-01-03 20:20:00,0.6824,0.6824,0.68225,0.6823,58900000.0
2006-01-03 20:21:00,0.68232,0.6824,0.6823,0.68235,90399999.0
2006-01-03 20:22:00,0.68235,0.68235,0.6823,0.68235,133099999.0
2006-01-03 20:23:00,0.68235,0.6824,0.68225,0.6824,64299999.0
2006-01-03 20:24:00,0.68235,0.68235,0.68205,0.68235,149899999.0
2006-01-03 20:25:00,0.68235,0.68237,0.68225,0.6823,134999998.0
2006-01-03 20:26:00,0.68235,0.6824,0.68225,0.6823,76600000.0
2006-01-03 20:27:00,0.6823,0.68235,0.6823,0.68235,112799999.0
2006-01-03 20:28:00,0.68235,0.68235,0.6823,0.68235,30300000.0
2006-01-03 20:29:00,0.68235,0.6824,0.6823,0.68235,230400000.0
2006-01-03 20:30:00,0.68225,0.6824,0.68225,0.68235,258400001.0
2006-01-03 20:31:00,0.68238,0.68238,0.68225,0.68235,180700000.0
2006-01-03 20:32:00,0.68225,0.68235,0.68225,0.68232,155400001.0
2006-01-03 20:33:00,0.6823,0.68237,0.68225,0.68227,181199998.0
2006-01-03 20:34:00,0.68235,0.68235,0.68227,0.68235,164200000.0
2006-01-03 20:35:00,0.68235,0.68235,0.68225,0.6823,48400000.0
2006-01-03 20:36:00,0.6823,0.68245,0.6822,0.68225,224099998.0
2006-01-03 20:37:00,0.68227,0.68245,0.68225,0.6823,211099998.0
2006-01-03 20:38:00,0.6823,0.68232,0.68225,0.6823,168399996.0
2006-01-03 20:39:00,0.6823,0.68235,0.6823,0.68235,68900000.0
2006-01-03 20:40:00,0.6823,0.6824,0.68225,0.6823,253699998.0
2006-01-03 20:41:00,0.6823,0.68235,0.68225,0.68235,127500000.0
2006-01-03 20:42:00,0.6823,0.68235,0.68222,0.6823,86999997.0
2006-01-03 20:43:00,0.6823,0.6824,0.6823,0.6823,113000000.0
2006-01-03 20:44:00,0.68225,0.68235,0.68225,0.68235,31100000.0
2006-01-03 20:45:00,0.6823,0.68235,0.68223,0.68225,119000000.0
2006-01-03 20:46:00,0.68235,0.68235,0.68223,0.68223,47600000.0
2006-01-03 20:47:00,0.6823,0.68235,0.6823,0.68232,68000000.0
2006-01-03 20:48:00,0.68225,0.68235,0.68225,0.68225,73500001.0
2006-01-03 20:49:00,0.68225,0.68235,0.6822,0.6823,96899999.0
2006-01-03 20:50:00,0.6823,0.68232,0.68223,0.68225,141999998.0
2006-01-03 20:51:00,0.68225,0.68235,0.68225,0.6823,43900000.0
2006-01-03 20:52:00,0.6823,0.6824,0.68225,0.68225,84200000.0
2006-01-03 20:53:00,0.68235,0.6824,0.68227,0.6823,277299996.0
2006-01-03 20:54:00,0.6823,0.68235,0.68225,0.68235,154999998.0
2006-01-03 20:55:00,0.68225,0.6823,0.68225,0.6823,29100001.0
2006-01-03 20:56:00,0.68228,0.6824,0.68205,0.68233,61400000.0
2006-01-03 20:57:00,0.6823,0.6824,0.68215,0.6823,77199999.0
2006-01-03 20:58:00,0.6823,0.6824,0.68225,0.68225,298299999.0
2006-01-03 20:59:00,0.6823,0.6824,0.68225,0.6823,172999999.0
2006-01-03 21:00:00,0.6823,0.68233,0.68225,0.6823,187999999.0
2006-01-03 21:01:00,0.6822,0.68232,0.6822,0.68232,133799999.0
2006-01-03 21:02:00,0.6823,0.68235,0.68227,0.6823,104699999.0
2006-01-03 21:03:00,0.68235,0.6824,0.68225,0.6824,110699999.0
2006-01-03 21:04:00,0.6823,0.68235,0.68225,0.68225,75300000.0
2006-01-03 21:05:00,0.68235,0.6824,0.68225,0.6823,89500001.0
2006-01-03 21:06:00,0.68225,0.6824,0.68225,0.6823,140399999.0
2006-01-03 21:07:00,0.68235,0.68235,0.6823,0.6823,76900000.0
2006-01-03 21:08:00,0.6823,0.68235,0.6822,0.6823,112799999.0
2006-01-03 21:09:00,0.6823,0.6824,0.68225,0.68235,158000000.0
2006-01-03 21:10:00,0.6823,0.68235,0.6823,0.68235,53500001.0
2006-01-03 21:11:00,0.6823,0.6823,0.6823,0.6823,18400000.0
2006-01-03 21:12:00,0.68225,0.68237,0.68225,0.68232,113900000.0
2006-01-03 21:13:00,0.68228,0.68233,0.68225,0.6823,83900000.0
2006-01-03 21:14:00,0.68235,0.68235,0.6823,0.6823,85299999.0
2006-01-03 21:15:00,0.6823,0.6824,0.68225,0.6823,160599999.0
2006-01-03 21:16:00,0.68235,0.68235,0.68218,0.68225,136299999.0
2006-01-03 21:17:00,0.68225,0.68235,0.68215,0.68235,153900001.0
2006-01-03 21:18:00,0.68235,0.68235,0.68225,0.68232,236299996.0
2006-01-03 21:19:00,0.68235,0.68235,0.68225,0.6823,166200002.0
2006-01-03 21:20:00,0.68235,0.6824,0.6822,0.68225,246499995.0
2006-01-03 21:21:00,0.68235,0.68235,0.68225,0.68235,67100000.0
2006-01-03 21:22:00,0.68235,0.68235,0.68225,0.6823,98799999.0
2006-01-03 21:23:00,0.68225,0.68235,0.68225,0.68235,118800000.0
2006-01-03 21:24:00,0.68235,0.68235,0.68225,0.6823,94900000.0
2006-01-03 21:25:00,0.6823,0.68235,0.6823,0.68235,181199998.0
2006-01-03 21:26:00,0.68232,0.68235,0.68225,0.68228,101400000.0
2006-01-03 21:27:00,0.6823,0.68235,0.68225,0.68235,104199999.0
2006-01-03 21:28:00,0.68235,0.68235,0.6823,0.68235,34200000.0
2006-01-03 21:29:00,0.6823,0.68235,0.68215,0.68225,181200001.0
2006-01-03 21:30:00,0.68232,0.6824,0.68225,0.68235,172000003.0
2006-01-03 21:31:00,0.68235,0.68235,0.6823,0.6823,19900000.0
2006-01-03 21:32:00,0.6823,0.68235,0.68225,0.68235,40700000.0
2006-01-03 21:33:00,0.68235,0.68235,0.6823,0.68235,62499999.0
2006-01-03 21:34:00,0.6823,0.68235,0.68222,0.68222,73100000.0
2006-01-03 21:35:00,0.6823,0.68235,0.68227,0.6823,225799998.0
2006-01-03 21:36:00,0.6823,0.6824,0.68222,0.68235,183600000.0
2006-01-03 21:37:00,0.68232,0.6824,0.6823,0.68235,132300000.0
2006-01-03 21:38:00,0.68235,0.6824,0.6823,0.68232,90399999.0
2006-01-03 21:39:00,0.6823,0.68235,0.6822,0.68232,108400001.0
2006-01-03 21:40:00,0.68235,0.6824,0.6822,0.68238,211999998.0
2006-01-03 21:41:00,0.6823,0.68235,0.68225,0.68235,101000000.0
2006-01-03 21:42:00,0.68232,0.68235,0.6823,0.6823,82800000.0
2006-01-03 21:43:00,0.6823,0.6824,0.68225,0.68225,76099998.0
2006-01-03 21:44:00,0.68235,0.68235,0.68215,0.68215,75900001.0
2006-01-03 21:45:00,0.6823,0.68235,0.68222,0.6823,125500000.0
2006-01-03 21:46:00,0.68228,0.68235,0.68227,0.68227,109200000.0
2006-01-03 21:47:00,0.6823,0.68235,0.6823,0.68235,69600001.0
2006-01-03 21:48:00,0.68235,0.68235,0.68235,0.68235,70000000.0
2006-01-03 21:49:00,0.6823,0.68235,0.6822,0.68228,115099998.0
2006-01-03 21:50:00,0.68235,0.6824,0.68225,0.68232,90900001.0
2006-01-03 21:51:00,0.6823,0.68235,0.68227,0.68235,89900000.0
2006-01-03 21:52:00,0.6823,0.68245,0.68227,0.68235,73200001.0
2006-01-03 21:53:00,0.68225,0.68235,0.68225,0.68235,59899999.0
2006-01-03 21:54:00,0.68235,0.68235,0.68225,0.6823,52200000.0
2006-01-03 21:55:00,0.6823,0.68235,0.68228,0.6823,41500000.0
2006-01-03 21:56:00,0.68235,0.68235,0.68225,0.68225,59199999.0
2006-01-03 21:57:00,0.6823,0.68235,0.6822,0.68232,171300001.0
2006-01-03 21:58:00,0.6823,0.68235,0.6823,0.68235,46400000.0
2006-01-03 21:59:00,0.6823,0.6824,0.6823,0.6823,90000001.0
2006-01-03 22:00:00,0.6823,0.68235,0.68225,0.68235,84199999.0
2006-01-03 22:01:00,0.68232,0.68235,0.68225,0.6823,53900000.0
2006-01-03 22:02:00,0.68235,0.68235,0.6823,0.6823,82399999.0
2006-01-03 22:03:00,0.68235,0.68235,0.68232,0.68233,56100000.0
2006-01-03 22:04:00,0.6823,0.68235,0.68225,0.6823,132999998.0
2006-01-03 22:05:00,0.68225,0.6824,0.68225,0.68227,131299998.0
2006-01-03 22:06:00,0.68215,0.68245,0.68215,0.6823,116300001.0
2006-01-03 22:07:00,0.6823,0.68235,0.68225,0.68225,86900001.0
2006-01-03 22:08:00,0.6823,0.68245,0.68225,0.68245,77299999.0
2006-01-03 22:09:00,0.68235,0.68235,0.68225,0.68232,61600000.0
2006-01-03 22:10:00,0.6823,0.68235,0.68225,0.6823,80200002.0
2006-01-03 22:11:00,0.68222,0.68235,0.68222,0.68235,66900000.0
2006-01-03 22:12:00,0.6823,0.68235,0.68222,0.68228,115500000.0
2006-01-03 22:13:00,0.6824,0.6824,0.68225,0.6823,116299998.0
2006-01-03 22:14:00,0.68235,0.68235,0.6822,0.68232,85300000.0
2006-01-03 22:15:00,0.68232,0.68235,0.68225,0.6823,111000000.0
2006-01-03 22:16:00,0.68228,0.68237,0.68228,0.6823,89800002.0
2006-01-03 22:17:00,0.68235,0.68235,0.68225,0.68235,44300000.0
2006-01-03 22:18:00,0.68235,0.68235,0.6822,0.6822,84700001.0
2006-01-03 22:19:00,0.6823,0.6824,0.6822,0.6823,118600000.0
2006-01-03 22:20:00,0.68235,0.68235,0.6823,0.6823,51200000.0
2006-01-03 22:21:00,0.68235,0.68235,0.68225,0.6823,100300001.0
2006-01-03 22:22:00,0.68238,0.68238,0.68225,0.68225,73600000.0
2006-01-03 22:23:00,0.68225,0.6824,0.68225,0.68235,67200000.0
2006-01-03 22:24:00,0.68225,0.68235,0.68222,0.68235,164699998.0
2006-01-03 22:25:00,0.68225,0.68235,0.68225,0.6823,110400000.0
2006-01-03 22:26:00,0.6823,0.68235,0.68227,0.68235,128100001.0
2006-01-03 22:27:00,0.68225,0.6824,0.68225,0.6824,59800001.0
2006-01-03 22:28:00,0.6822,0.68232,0.6822,0.68232,77200000.0
2006-01-03 22:29:00,0.6823,0.68235,0.6823,0.6823,53400000.0
2006-01-03 22:30:00,0.68235,0.6824,0.6823,0.68235,176900001.0
2006-01-03 22:31:00,0.68235,0.68235,0.68222,0.68222,54799999.0
2006-01-03 22:32:00,0.68235,0.68235,0.68235,0.68235,13900000.0
2006-01-03 22:33:00,0.6823,0.68235,0.6823,0.68235,95600000.0
2006-01-03 22:34:00,0.6823,0.68235,0.68205,0.68232,73700000.0
2006-01-03 22:35:00,0.68237,0.68237,0.68228,0.68228,140299999.0
2006-01-03 22:36:00,0.6823,0.68235,0.68225,0.6823,105800001.0
2006-01-03 22:37:00,0.6823,0.6823,0.68225,0.6823,71600000.0
2006-01-03 22:38:00,0.6822,0.6823,0.68205,0.6823,100800002.0
2006-01-03 22:39:00,0.6823,0.68235,0.6823,0.68235,20800000.0
2006-01-03 22:40:00,0.6823,0.68235,0.6822,0.68225,70800000.0
2006-01-03 22:41:00,0.6823,0.6823,0.68227,0.6823,46200000.0
2006-01-03 22:42:00,0.6823,0.68238,0.68225,0.68238,124100001.0
2006-01-03 22:43:00,0.6823,0.6824,0.68215,0.6823,132100000.0
2006-01-03 22:44:00,0.68235,0.68237,0.68222,0.68222,166000001.0
2006-01-03 22:45:00,0.6823,0.6824,0.68225,0.6823,144799999.0
2006-01-03 22:46:00,0.68232,0.68235,0.6821,0.68225,235699995.0
2006-01-03 22:47:00,0.68225,0.68235,0.68225,0.68233,35100000.0
2006-01-03 22:48:00,0.68228,0.6824,0.68215,0.6823,122600001.0
2006-01-03 22:49:00,0.6823,0.6823,0.6823,0.6823,50100001.0
2006-01-03 22:50:00,0.68235,0.68235,0.68205,0.6823,199599998.0
2006-01-03 22:51:00,0.6823,0.68235,0.68222,0.68225,159799999.0
2006-01-03 22:52:00,0.68232,0.68232,0.68225,0.6823,67800000.0
2006-01-03 22:53:00,0.68235,0.68235,0.68225,0.68235,100500000.0
2006-01-03 22:54:00,0.68233,0.68235,0.68225,0.68225,87399999.0
2006-01-03 22:55:00,0.68225,0.6824,0.68225,0.68225,129300001.0
2006-01-03 22:56:00,0.68235,0.68237,0.68225,0.6823,90999999.0
2006-01-03 22:57:00,0.6823,0.68245,0.68227,0.68233,139300000.0
2006-01-03 22:58:00,0.6823,0.6824,0.68225,0.6823,89400000.0
2006-01-03 22:59:00,0.68215,0.68235,0.6821,0.6821,134299998.0
2006-01-03 23:00:00,0.68215,0.68235,0.68215,0.6823,69299999.0
2006-01-03 23:01:00,0.6823,0.68237,0.6822,0.68235,118000001.0
2006-01-03 23:02:00,0.68233,0.68233,0.68233,0.68233,6400000.0
2006-01-03 23:03:00,0.68235,0.68235,0.68215,0.6823,80500002.0
2006-01-03 23:04:00,0.68233,0.68235,0.68225,0.68225,67400000.0
2006-01-03 23:05:00,0.6823,0.68247,0.68225,0.68235,100899999.0
2006-01-03 23:06:00,0.68235,0.68235,0.68225,0.68225,71499999.0
2006-01-03 23:07:00,0.68225,0.68235,0.6822,0.68227,56100000.0
2006-01-03 23:08:00,0.68237,0.68237,0.68225,0.6823,72700000.0
2006-01-03 23:09:00,0.68235,0.68242,0.68233,0.68235,47100000.0
2006-01-03 23:10:00,0.6823,0.68235,0.6823,0.6823,72900002.0
2006-01-03 23:11:00,0.68235,0.6824,0.6823,0.6823,66900000.0
2006-01-03 23:12:00,0.68225,0.68237,0.68225,0.68237,80899999.0
2006-01-03 23:13:00,0.68235,0.68235,0.68225,0.68233,132000001.0
2006-01-03 23:14:00,0.68233,0.6824,0.6823,0.6823,86200000.0
2006-01-03 23:15:00,0.6823,0.6823,0.68225,0.68225,74900001.0
2006-01-03 23:16:00,0.6823,0.68235,0.68225,0.68235,39899999.0
2006-01-03 23:17:00,0.68233,0.68235,0.68215,0.68222,103299998.0
2006-01-03 23:18:00,0.6823,0.68235,0.68215,0.68235,42700000.0
2006-01-03 23:19:00,0.68225,0.6823,0.68223,0.6823,75800000.0
2006-01-03 23:20:00,0.68235,0.6824,0.68225,0.68235,75200001.0
2006-01-03 23:21:00,0.68225,0.6823,0.68225,0.6823,38300000.0
2006-01-03 23:22:00,0.68225,0.68235,0.68225,0.68235,71699999.0
2006-01-03 23:23:00,0.6823,0.68235,0.68225,0.68225,59600001.0
2006-01-03 23:24:00,0.68225,0.68235,0.6822,0.68235,39900000.0
2006-01-03 23:25:00,0.68233,0.68235,0.6822,0.68235,78200000.0
2006-01-03 23:26:00,0.6823,0.68235,0.68227,0.68235,77600000.0
2006-01-03 23:27:00,0.68235,0.68235,0.6823,0.6823,81500000.0
2006-01-03 23:28:00,0.6823,0.68235,0.68225,0.68235,54300000.0
2006-01-03 23:29:00,0.68235,0.68235,0.68225,0.6823,102099999.0
2006-01-03 23:30:00,0.68225,0.68235,0.68225,0.68235,78000000.0
2006-01-03 23:31:00,0.6823,0.68235,0.6823,0.6823,66199999.0
2006-01-03 23:32:00,0.68235,0.68235,0.68225,0.68232,46900000.0
2006-01-03 23:33:00,0.68225,0.68237,0.68225,0.68227,64600000.0
2006-01-03 23:34:00,0.6823,0.68235,0.68225,0.6823,63200000.0
2006-01-03 23:35:00,0.68235,0.6824,0.68225,0.6824,62400000.0
2006-01-03 23:36:00,0.68232,0.6824,0.68225,0.68235,67800001.0
2006-01-03 23:37:00,0.68235,0.68235,0.68232,0.68235,40000000.0
2006-01-03 23:38:00,0.68235,0.6824,0.68225,0.68235,78300000.0
2006-01-03 23:39:00,0.68225,0.68235,0.68225,0.68228,102599999.0
2006-01-03 23:40:00,0.68235,0.68235,0.6823,0.6823,36200000.0
2006-01-03 23:41:00,0.68235,0.68235,0.68225,0.68235,22300000.0
2006-01-03 23:42:00,0.68225,0.6823,0.68225,0.6823,23000000.0
2006-01-03 23:43:00,0.68235,0.68235,0.68225,0.68235,50200000.0
2006-01-03 23:44:00,0.68235,0.68235,0.6823,0.6823,37299999.0
2006-01-03 23:45:00,0.6824,0.6824,0.68225,0.6823,68299998.0
2006-01-03 23:46:00,0.6823,0.6824,0.6823,0.68235,111799999.0
2006-01-03 23:47:00,0.68235,0.68235,0.68227,0.68227,29400000.0
2006-01-03 23:48:00,0.68225,0.6823,0.68225,0.68225,53500001.0
2006-01-03 23:49:00,0.68235,0.68235,0.68225,0.6823,88799999.0
2006-01-03 23:50:00,0.68225,0.68235,0.68225,0.68235,28400000.0
2006-01-03 23:51:00,0.6823,0.68235,0.68222,0.68235,58799999.0
2006-01-03 23:52:00,0.68225,0.6824,0.68225,0.68232,103000001.0
2006-01-03 23:53:00,0.68228,0.68235,0.68225,0.6823,57000000.0
2006-01-03 23:54:00,0.6823,0.6824,0.6822,0.68235,89999999.0
2006-01-03 23:55:00,0.68235,0.68235,0.68227,0.68227,56800000.0
2006-01-03 23:56:00,0.68235,0.68235,0.68225,0.6823,88900000.0
2006-01-03 23:57:00,0.6823,0.68235,0.6823,0.6823,68899999.0
2006-01-03 23:58:00,0.6823,0.68235,0.68225,0.68235,16800000.0
2006-01-03 23:59:00,0.68225,0.68235,0.68225,0.68225,106700001.0
2006-01-04 00:00:00,0.68235,0.68235,0.6823,0.6823,45500000.0
2006-01-04 00:01:00,0.68377,0.68393,0.68367,0.6837,95400001.0
2006-01-04 00:02:00,0.68355,0.68381,0.68347,0.68363,87100000.0
2006-01-04 00:03:00,0.6836,0.68405,0.68351,0.68387,117300000.0
2006-01-04 00:04:00,0.68374,0.68405,0.68363,0.68384,116299999.0
2006-01-04 00:05:00,0.68401,0.68427,0.68377,0.68381,133700001.0
2006-01-04 00:06:00,0.68375,0.68419,0.68354,0.68372,135299999.0
2006-01-04 00:07:00,0.68366,0.68376,0.68323,0.68323,97100002.0
2006-01-04 00:08:00,0.68326,0.68345,0.68316,0.68328,91999999.0
2006-01-04 00:09:00,0.68331,0.68385,0.68331,0.68385,94600001.0
2006-01-04 00:10:00,0.68351,0.68377,0.68345,0.68367,95499999.0
2006-01-04 00:11:00,0.68371,0.68387,0.68361,0.68382,122300001.0
2006-01-04 00:12:00,0.68378,0.68435,0.68367,0.68378,138800000.0
2006-01-04 00:13:00,0.68369,0.68377,0.68361,0.68377,77299999.0
2006-01-04 00:14:00,0.68387,0.68417,0.68387,0.68398,70300001.0
2006-01-04 00:15:00,0.68399,0.6841,0.68363,0.68385,151900001.0
2006-01-04 00:16:00,0.68392,0.68402,0.68389,0.68392,62399999.0
2006-01-04 00:17:00,0.68394,0.68408,0.68374,0.68387,67000000.0
2006-01-04 00:18:00,0.68391,0.68391,0.68369,0.68371,78499999.0
2006-01-04 00:19:00,0.68374,0.68388,0.68347,0.68352,102600000.0
2006-01-04 00:20:00,0.68329,0.68359,0.68329,0.68353,154699996.0
2006-01-04 00:21:00,0.68335,0.68338,0.68326,0.68337,70000000.0
2006-01-04 00:22:00,0.68324,0.68324,0.68305,0.6831,64599999.0
2006-01-04 00:23:00,0.68318,0.68336,0.68318,0.68328,60100000.0
2006-01-04 00:24:00,0.68328,0.68332,0.683,0.683,145700000.0
2006-01-04 00:25:00,0.68315,0.68319,0.68303,0.68305,74800000.0
2006-01-04 00:26:00,0.68308,0.68327,0.68302,0.68317,107100000.0
2006-01-04 00:27:00,0.68317,0.68331,0.68311,0.68327,138800000.0
2006-01-04 00:28:00,0.68307,0.68327,0.68305,0.68326,138600003.0
2006-01-04 00:29:00,0.68307,0.68337,0.68305,0.68313,143900001.0
2006-01-04 00:30:00,0.68342,0.68357,0.68326,0.68336,80300000.0
2006-01-04 00:31:00,0.68356,0.68383,0.68349,0.68377,205300000.0
2006-01-04 00:32:00,0.68241,0.68321,0.68241,0.68321,127800000.0
2006-01-04 00:33:00,0.68335,0.68335,0.6832,0.6832,63399999.0
2006-01-04 00:34:00,0.68335,0.68335,0.6833,0.68335,44799999.0
2006-01-04 00:35:00,0.68331,0.68343,0.68322,0.68331,68500000.0
2006-01-04 00:36:00,0.68335,0.68338,0.68327,0.68328,91400000.0
2006-01-04 00:37:00,0.68349,0.68349,0.68336,0.68342,53100000.0
2006-01-04 00:38:00,0.68347,0.6835,0.68341,0.68347,79599999.0
2006-01-04 00:39:00,0.68345,0.68345,0.68335,0.68345,128499999.0
2006-01-04 00:40:00,0.6834,0.68345,0.68337,0.6834,96699999.0
2006-01-04 00:41:00,0.68345,0.68345,0.68325,0.6834,69399999.0
2006-01-04 00:42:00,0.68337,0.68345,0.68337,0.6834,43500000.0
2006-01-04 00:43:00,0.68345,0.68345,0.68335,0.68338,76600000.0
2006-01-04 00:44:00,0.68345,0.68345,0.68335,0.68335,59000000.0
2006-01-04 00:45:00,0.68335,0.68345,0.68335,0.6834,65500001.0
2006-01-04 00:46:00,0.6834,0.6834,0.6834,0.6834,67000001.0
2006-01-04 00:47:00,0.68345,0.68345,0.6834,0.6834,22300000.0
2006-01-04 00:48:00,0.68345,0.6835,0.6834,0.68345,80300001.0
2006-01-04 00:49:00,0.68339,0.68352,0.68335,0.68352,76900000.0
2006-01-04 00:50:00,0.6835,0.68355,0.6834,0.68355,76199999.0
2006-01-04 00:51:00,0.68352,0.68358,0.68351,0.68358,36800000.0
2006-01-04 00:52:00,0.6836,0.68368,0.68355,0.68362,90700001.0
2006-01-04 00:53:00,0.6836,0.68365,0.68355,0.68365,108000000.0
2006-01-04 00:54:00,0.68364,0.68378,0.68361,0.68365,167099999.0
2006-01-04 00:55:00,0.68367,0.68369,0.68367,0.68368,79200000.0
2006-01-04 00:56:00,0.68365,0.68365,0.6836,0.68362,46900000.0
2006-01-04 00:57:00,0.6836,0.68362,0.68355,0.6836,57299999.0
2006-01-04 00:58:00,0.68367,0.68373,0.6836,0.68373,123300002.0
2006-01-04 00:59:00,0.68368,0.68375,0.68365,0.6837,93600000.0
2006-01-04 01:00:00,0.68368,0.68381,0.68368,0.68377,46100000.0
2006-01-04 01:01:00,0.68365,0.68365,0.68365,0.68365,10400000.0
2006-01-04 01:02:00,0.68368,0.68377,0.68368,0.68377,41500000.0
2006-01-04 01:03:00,0.68402,0.68405,0.68395,0.684,49400000.0
2006-01-04 01:04:00,0.68402,0.68423,0.68399,0.68423,82900000.0
2006-01-04 01:05:00,0.68413,0.68419,0.68396,0.68411,139499999.0
2006-01-04 01:06:00,0.6842,0.68432,0.68415,0.68425,59099999.0
2006-01-04 01:07:00,0.68423,0.68423,0.68416,0.68417,62700000.0
2006-01-04 01:08:00,0.68407,0.6841,0.68407,0.6841,19100000.0
2006-01-04 01:09:00,0.68421,0.68438,0.68421,0.68438,73800001.0
2006-01-04 01:10:00,0.68442,0.68465,0.68442,0.68465,73799999.0
2006-01-04 01:11:00,0.68469,0.68481,0.68455,0.68455,53300000.0
2006-01-04 01:12:00,0.68456,0.68467,0.6845,0.68455,95800001.0
2006-01-04 01:13:00,0.68457,0.68457,0.6845,0.68455,79699999.0
2006-01-04 01:14:00,0.68446,0.68477,0.68446,0.68477,66199999.0
2006-01-04 01:15:00,0.68484,0.68484,0.6845,0.68475,129500000.0
2006-01-04 01:16:00,0.68474,0.68484,0.6846,0.68471,89200000.0
2006-01-04 01:17:00,0.68473,0.68475,0.68467,0.68472,145400001.0
2006-01-04 01:18:00,0.68472,0.68472,0.68457,0.68465,144699999.0
2006-01-04 01:19:00,0.68455,0.6847,0.68455,0.68465,70100002.0
2006-01-04 01:20:00,0.68463,0.68478,0.68463,0.68474,79600000.0
2006-01-04 01:21:00,0.68464,0.68472,0.68464,0.68467,73700000.0
2006-01-04 01:22:00,0.68454,0.68467,0.68454,0.68463,29200000.0
2006-01-04 01:23:00,0.68457,0.68467,0.68455,0.6846,52700000.0
2006-01-04 01:24:00,0.68463,0.68468,0.6846,0.68467,113299998.0
2006-01-04 01:25:00,0.68464,0.68473,0.68464,0.68471,99200002.0
2006-01-04 01:26:00,0.68472,0.68472,0.68465,0.68468,33200000.0
2006-01-04 01:27:00,0.68462,0.68482,0.68462,0.68482,138899997.0
2006-01-04 01:28:00,0.68487,0.68499,0.68482,0.6849,76800000.0
2006-01-04 01:29:00,0.6849,0.6849,0.68487,0.68487,50900002.0
2006-01-04 01:30:00,0.68495,0.68495,0.68485,0.68485,54100000.0
2006-01-04 01:31:00,0.68494,0.68511,0.68492,0.68511,80699999.0
2006-01-04 01:32:00,0.6851,0.68523,0.6851,0.68523,109500000.0
2006-01-04 01:33:00,0.6852,0.68525,0.6851,0.68515,60500000.0
2006-01-04 01:34:00,0.68529,0.68567,0.68529,0.68567,71700000.0
2006-01-04 01:35:00,0.68582,0.68595,0.68578,0.68595,69299999.0
2006-01-04 01:36:00,0.6861,0.68616,0.68594,0.68616,69500001.0
2006-01-04 01:37:00,0.68625,0.68625,0.68603,0.68603,43400000.0
2006-01-04 01:38:00,0.68605,0.68605,0.68597,0.68597,25500000.0
2006-01-04 01:39:00,0.68593,0.68605,0.68593,0.68595,39199999.0
2006-01-04 01:40:00,0.68605,0.68605,0.68575,0.68578,89699998.0
2006-01-04 01:41:00,0.68585,0.68585,0.68546,0.68546,85500000.0
2006-01-04 01:42:00,0.68549,0.68557,0.68542,0.68557,87699998.0
2006-01-04 01:43:00,0.6857,0.6858,0.6857,0.68578,52799999.0
2006-01-04 01:44:00,0.68583,0.68586,0.6856,0.6856,129100002.0
2006-01-04 01:45:00,0.6855,0.68555,0.68545,0.68555,63300000.0
2006-01-04 01:46:00,0.6855,0.68565,0.6855,0.6855,125000002.0
2006-01-04 01:47:00,0.68559,0.68569,0.68548,0.68548,104900000.0
2006-01-04 01:48:00,0.68538,0.68538,0.68514,0.68519,70999999.0
2006-01-04 01:49:00,0.68523,0.6853,0.68521,0.68529,103499999.0
2006-01-04 01:50:00,0.68531,0.68533,0.68508,0.68526,51800000.0
2006-01-04 01:51:00,0.68528,0.68531,0.68524,0.68527,50600000.0
2006-01-04 01:52:00,0.68522,0.6853,0.68522,0.68528,60500000.0
2006-01-04 01:53:00,0.68526,0.68526,0.68512,0.68513,101100002.0
2006-01-04 01:54:00,0.68512,0.68535,0.68512,0.68535,74200000.0
2006-01-04 01:55:00,0.6854,0.68554,0.68531,0.68542,188499999.0
2006-01-04 01:56:00,0.68538,0.68538,0.6852,0.68528,135000001.0
2006-01-04 01:57:00,0.68526,0.68541,0.68526,0.6853,72499999.0
2006-01-04 01:58:00,0.68526,0.68541,0.68526,0.68531,86099999.0
2006-01-04 01:59:00,0.68529,0.68531,0.68512,0.68512,81800000.0
2006-01-04 02:00:00,0.68516,0.68527,0.68516,0.68527,82500001.0
2006-01-04 02:01:00,0.68532,0.68532,0.68516,0.68518,89399999.0
2006-01-04 02:02:00,0.68508,0.6851,0.685,0.68507,132499998.0
2006-01-04 02:03:00,0.68505,0.68527,0.68505,0.6852,77799999.0
2006-01-04 02:04:00,0.68531,0.68538,0.68531,0.68537,79800000.0
2006-01-04 02:05:00,0.68533,0.68537,0.68525,0.6853,105300001.0
2006-01-04 02:06:00,0.68535,0.68554,0.68535,0.68546,70500000.0
2006-01-04 02:07:00,0.68542,0.68553,0.68542,0.68553,54900000.0
2006-01-04 02:08:00,0.68547,0.68557,0.68547,0.68554,127100002.0
2006-01-04 02:09:00,0.68548,0.68551,0.68547,0.6855,55100000.0
2006-01-04 02:10:00,0.68555,0.68557,0.68545,0.68557,102000002.0
2006-01-04 02:11:00,0.68559,0.68563,0.68553,0.68554,61700000.0
2006-01-04 02:12:00,0.68545,0.68562,0.68545,0.68562,13500000.0
2006-01-04 02:13:00,0.68555,0.68565,0.68555,0.68555,111200001.0
2006-01-04 02:14:00,0.6856,0.6857,0.6856,0.6856,101800000.0
2006-01-04 02:15:00,0.68564,0.68581,0.6856,0.68573,87299999.0
2006-01-04 02:16:00,0.68573,0.68585,0.68573,0.68575,99900001.0
2006-01-04 02:17:00,0.6857,0.68575,0.6857,0.68575,26200000.0
2006-01-04 02:18:00,0.6856,0.68578,0.6856,0.68576,64999999.0
2006-01-04 02:19:00,0.68583,0.68594,0.68581,0.68585,105899999.0
2006-01-04 02:20:00,0.68594,0.68594,0.68576,0.6858,98700000.0
2006-01-04 02:21:00,0.68577,0.68583,0.68571,0.68583,92199999.0
2006-01-04 02:22:00,0.68585,0.68585,0.68575,0.68583,46300000.0
2006-01-04 02:23:00,0.6857,0.68583,0.68569,0.68572,99099999.0
2006-01-04 02:24:00,0.68578,0.68578,0.68564,0.6857,73300000.0
2006-01-04 02:25:00,0.68565,0.6857,0.6855,0.6856,70200000.0
2006-01-04 02:26:00,0.68563,0.68563,0.68546,0.68546,30200000.0
2006-01-04 02:27:00,0.68551,0.68551,0.68517,0.68521,64799999.0
2006-01-04 02:28:00,0.68538,0.68549,0.68538,0.68547,78400000.0
2006-01-04 02:29:00,0.68547,0.68552,0.68536,0.68537,138400002.0
2006-01-04 02:30:00,0.68543,0.68543,0.68533,0.68537,47700000.0
2006-01-04 02:31:00,0.68532,0.68532,0.68508,0.68523,103100001.0
2006-01-04 02:32:00,0.68506,0.68506,0.68489,0.68489,57200000.0
2006-01-04 02:33:00,0.68482,0.68482,0.68474,0.68478,33400000.0
2006-01-04 02:34:00,0.68467,0.68483,0.68456,0.68465,123400000.0
2006-01-04 02:35:00,0.68458,0.68471,0.68458,0.6847,87899999.0
2006-01-04 02:36:00,0.68481,0.68501,0.68481,0.68487,78400000.0
2006-01-04 02:37:00,0.68492,0.68492,0.68482,0.68482,74000001.0
2006-01-04 02:38:00,0.68483,0.6849,0.68478,0.6848,125599998.0
2006-01-04 02:39:00,0.6848,0.68498,0.6848,0.68491,47900001.0
2006-01-04 02:40:00,0.68486,0.68501,0.68475,0.68487,114999999.0
2006-01-04 02:41:00,0.68488,0.68488,0.68472,0.68475,102899999.0
2006-01-04 02:42:00,0.68496,0.68512,0.68496,0.68512,108199998.0
2006-01-04 02:43:00,0.68514,0.68526,0.68514,0.68525,121300004.0
2006-01-04 02:44:00,0.68522,0.68522,0.68512,0.68512,71500000.0
2006-01-04 02:45:00,0.6851,0.68515,0.68505,0.68515,68100002.0
2006-01-04 02:46:00,0.6851,0.68527,0.6851,0.68515,82300000.0
2006-01-04 02:47:00,0.68512,0.68513,0.68509,0.68509,24900000.0
2006-01-04 02:48:00,0.68507,0.6851,0.68502,0.68507,103000002.0
2006-01-04 02:49:00,0.68493,0.68493,0.68481,0.68493,51299999.0
2006-01-04 02:50:00,0.68502,0.68502,0.68483,0.68486,72200000.0
2006-01-04 02:51:00,0.68492,0.68506,0.6849,0.68494,113599998.0
2006-01-04 02:52:00,0.68493,0.68503,0.6849,0.6849,118700000.0
2006-01-04 02:53:00,0.6849,0.68506,0.68487,0.68488,70000001.0
2006-01-04 02:54:00,0.6849,0.68495,0.6849,0.68495,28700000.0
2006-01-04 02:55:00,0.68495,0.68495,0.6849,0.6849,69200000.0
2006-01-04 02:56:00,0.68495,0.685,0.68488,0.6849,75599999.0
2006-01-04 02:57:00,0.68471,0.68471,0.68443,0.68448,34400000.0
2006-01-04 02:58:00,0.68456,0.68476,0.68456,0.68463,121199999.0
2006-01-04 02:59:00,0.68466,0.68471,0.68462,0.68464,90900000.0
2006-01-04 03:00:00,0.68459,0.68461,0.68457,0.6846,66200001.0
2006-01-04 03:01:00,0.6846,0.68473,0.68455,0.68473,112000001.0
2006-01-04 03:02:00,0.68465,0.68474,0.68465,0.68468,49800000.0
2006-01-04 03:03:00,0.68462,0.68463,0.68447,0.68449,63900000.0
2006-01-04 03:04:00,0.6846,0.68463,0.6846,0.6846,102200000.0
2006-01-04 03:05:00,0.68454,0.68476,0.68453,0.68476,172800002.0
2006-01-04 03:06:00,0.68473,0.68491,0.68473,0.68491,107400001.0
2006-01-04 03:07:00,0.68491,0.68491,0.68475,0.68487,91800000.0
2006-01-04 03:08:00,0.68482,0.68496,0.68476,0.68476,139400002.0
2006-01-04 03:09:00,0.68487,0.68493,0.68487,0.68493,19000000.0
2006-01-04 03:10:00,0.685,0.68508,0.685,0.685,100200001.0
2006-01-04 03:11:00,0.68502,0.6851,0.68485,0.68497,88200000.0
2006-01-04 03:12:00,0.68502,0.68502,0.68483,0.68502,76600000.0
2006-01-04 03:13:00,0.68503,0.68503,0.685,0.685,21500000.0
2006-01-04 03:14:00,0.685,0.68505,0.685,0.68505,34199999.0
2006-01-04 03:15:00,0.68501,0.68501,0.68483,0.68483,116300000.0
2006-01-04 03:16:00,0.6849,0.68503,0.6849,0.68497,106099999.0
2006-01-04 03:17:00,0.68492,0.68493,0.68472,0.68472,58499998.0
2006-01-04 03:18:00,0.68475,0.6849,0.68475,0.68486,63399999.0
2006-01-04 03:19:00,0.68482,0.68507,0.68482,0.68493,98999998.0
2006-01-04 03:20:00,0.685,0.68505,0.68493,0.685,119200002.0
2006-01-04 03:21:00,0.68496,0.68499,0.68496,0.68499,34400001.0
2006-01-04 03:22:00,0.68484,0.68497,0.68484,0.68497,54099999.0
2006-01-04 03:23:00,0.68496,0.68497,0.68484,0.68484,61400001.0
2006-01-04 03:24:00,0.68485,0.68485,0.6848,0.68485,35800000.0
2006-01-04 03:25:00,0.6849,0.68496,0.68481,0.68481,77199999.0
2006-01-04 03:26:00,0.68487,0.68494,0.68485,0.68485,93900001.0
2006-01-04 03:27:00,0.68495,0.68495,0.68477,0.68487,80700001.0
2006-01-04 03:28:00,0.68476,0.68476,0.68459,0.68459,71100000.0
2006-01-04 03:29:00,0.68455,0.68455,0.68446,0.68446,33400000.0
2006-01-04 03:30:00,0.68423,0.68423,0.68395,0.68415,106899998.0
2006-01-04 03:31:00,0.6843,0.6844,0.68425,0.6844,142099997.0
2006-01-04 03:32:00,0.68438,0.68442,0.68431,0.68438,52500000.0
2006-01-04 03:33:00,0.68435,0.68435,0.68425,0.68425,31800000.0
2006-01-04 03:34:00,0.68426,0.68434,0.68423,0.68423,48000000.0
2006-01-04 03:35:00,0.68432,0.68437,0.68424,0.68427,105599998.0
2006-01-04 03:36:00,0.68408,0.68415,0.68406,0.6841,55300000.0
2006-01-04 03:37:00,0.68418,0.68431,0.68418,0.68419,104299999.0
2006-01-04 03:38:00,0.6842,0.68425,0.6842,0.68425,51700000.0
2006-01-04 03:39:00,0.6842,0.6842,0.68403,0.68403,65100000.0
2006-01-04 03:40:00,0.68395,0.68405,0.68395,0.68405,52000000.0
2006-01-04 03:41:00,0.68395,0.68407,0.68395,0.68405,82600000.0
2006-01-04 03:42:00,0.68396,0.68414,0.68396,0.68414,71700000.0
2006-01-04 03:43:00,0.68401,0.68409,0.68401,0.68408,45100000.0
2006-01-04 03:44:00,0.68411,0.68411,0.68402,0.68407,43599999.0
2006-01-04 03:45:00,0.68416,0.68416,0.68404,0.68404,29600000.0
2006-01-04 03:46:00,0.68405,0.6841,0.68385,0.68403,160300003.0
2006-01-04 03:47:00,0.68395,0.684,0.68395,0.684,19999999.0
2006-01-04 03:48:00,0.68395,0.68408,0.6839,0.68404,93200000.0
2006-01-04 03:49:00,0.68397,0.68416,0.68393,0.68416,100400001.0
2006-01-04 03:50:00,0.68419,0.68432,0.68419,0.68421,116600001.0
2006-01-04 03:51:00,0.68425,0.68425,0.6842,0.6842,105400001.0
2006-01-04 03:52:00,0.68425,0.68425,0.6842,0.68425,40600000.0
2006-01-04 03:53:00,0.68425,0.68439,0.68425,0.6843,74200000.0
2006-01-04 03:54:00,0.68424,0.68442,0.68417,0.68442,65200000.0
2006-01-04 03:55:00,0.68432,0.6845,0.68428,0.6845,73200000.0
2006-01-04 03:56:00,0.68442,0.68446,0.68435,0.68435,64200000.0
2006-01-04 03:57:00,0.6843,0.6845,0.6843,0.6845,31000000.0
2006-01-04 03:58:00,0.68445,0.68445,0.68435,0.6844,125500000.0
2006-01-04 03:59:00,0.6844,0.6845,0.6844,0.68445,43999999.0
2006-01-04 04:00:00,0.68446,0.68466,0.68446,0.68453,38200000.0
2006-01-04 04:01:00,0.6845,0.68455,0.68445,0.68455,32700000.0
2006-01-04 04:02:00,0.68455,0.68465,0.68455,0.68465,70300000.0
2006-01-04 04:03:00,0.68458,0.68458,0.68448,0.68453,109700000.0
2006-01-04 04:04:00,0.68458,0.68458,0.68452,0.68456,70900001.0
2006-01-04 04:05:00,0.68458,0.6847,0.68456,0.68461,107100000.0
2006-01-04 04:06:00,0.68463,0.68463,0.68446,0.6845,172600001.0
2006-01-04 04:07:00,0.68459,0.6848,0.68459,0.6848,81299999.0
2006-01-04 04:08:00,0.68501,0.68501,0.68473,0.6848,109300000.0
2006-01-04 04:09:00,0.6849,0.68495,0.6849,0.68495,19900000.0
2006-01-04 04:10:00,0.68484,0.68484,0.68467,0.68477,78700000.0
2006-01-04 04:11:00,0.68474,0.68474,0.68458,0.68463,36300000.0
2006-01-04 04:12:00,0.68465,0.68465,0.68455,0.68463,66900000.0
2006-01-04 04:13:00,0.68463,0.68471,0.68455,0.68471,86900000.0
2006-01-04 04:14:00,0.68488,0.685,0.68482,0.68482,93699999.0
2006-01-04 04:15:00,0.68496,0.68534,0.68496,0.68517,75800000.0
2006-01-04 04:16:00,0.68507,0.68518,0.68505,0.68518,126200001.0
2006-01-04 04:17:00,0.68523,0.68526,0.68512,0.68526,127500000.0
2006-01-04 04:18:00,0.68532,0.68532,0.68516,0.68518,93300001.0
2006-01-04 04:19:00,0.68503,0.68503,0.6848,0.68499,92599999.0
2006-01-04 04:20:00,0.68495,0.685,0.68495,0.685,24800000.0
2006-01-04 04:21:00,0.68508,0.68515,0.68492,0.6851,185299998.0
2006-01-04 04:22:00,0.68515,0.6853,0.68515,0.68515,107600000.0
2006-01-04 04:23:00,0.68521,0.68527,0.68519,0.68527,61800000.0
2006-01-04 04:24:00,0.68531,0.68539,0.68519,0.68519,90800001.0
2006-01-04 04:25:00,0.68533,0.68533,0.68532,0.68532,15800000.0
2006-01-04 04:26:00,0.6853,0.68535,0.68525,0.68525,95699999.0
2006-01-04 04:27:00,0.68534,0.68542,0.68523,0.68541,117399999.0
2006-01-04 04:28:00,0.68562,0.68565,0.68549,0.68565,141600000.0
2006-01-04 04:29:00,0.68555,0.68555,0.68547,0.68547,19900000.0
2006-01-04 04:30:00,0.6853,0.68533,0.68518,0.68521,91599999.0
2006-01-04 04:31:00,0.68515,0.68523,0.68499,0.6852,131900003.0
2006-01-04 04:32:00,0.68521,0.68527,0.6852,0.68523,90500001.0
2006-01-04 04:33:00,0.68523,0.6853,0.68521,0.68522,113100001.0
2006-01-04 04:34:00,0.68525,0.68525,0.6852,0.6852,28800000.0
2006-01-04 04:35:00,0.68515,0.6854,0.68515,0.6854,63900000.0
2006-01-04 04:36:00,0.68535,0.68538,0.68522,0.68538,38400000.0
2006-01-04 04:37:00,0.68537,0.68537,0.68528,0.68528,16000000.0
2006-01-04 04:38:00,0.68535,0.68535,0.68522,0.68535,79100000.0
2006-01-04 04:39:00,0.68535,0.6854,0.6853,0.68535,48500000.0
2006-01-04 04:40:00,0.6853,0.68535,0.6853,0.6853,79899999.0
2006-01-04 04:41:00,0.68535,0.68535,0.68525,0.6853,52700000.0
2006-01-04 04:42:00,0.68535,0.68535,0.68525,0.68533,131399999.0
2006-01-04 04:43:00,0.6853,0.6854,0.68527,0.6854,24500000.0
2006-01-04 04:44:00,0.6853,0.68537,0.68525,0.68525,107299999.0
2006-01-04 04:45:00,0.68529,0.68542,0.68529,0.68542,94000000.0
2006-01-04 04:46:00,0.68545,0.68545,0.68535,0.68535,148900000.0
2006-01-04 04:47:00,0.6854,0.68547,0.6854,0.6854,152400001.0
2006-01-04 04:48:00,0.68538,0.68542,0.68529,0.68538,129400000.0
2006-01-04 04:49:00,0.68536,0.68547,0.68531,0.68539,125800000.0
2006-01-04 04:50:00,0.68551,0.68578,0.68551,0.68578,86799999.0
2006-01-04 04:51:00,0.68587,0.68592,0.68584,0.68584,34200000.0
2006-01-04 04:52:00,0.68591,0.68605,0.6859,0.6859,81999999.0
2006-01-04 04:53:00,0.6859,0.68601,0.68569,0.68597,102400000.0
2006-01-04 04:54:00,0.68593,0.68598,0.68591,0.68598,43900000.0
2006-01-04 04:55:00,0.68591,0.68591,0.68548,0.68548,55000001.0
2006-01-04 04:56:00,0.68534,0.68551,0.68529,0.68551,72700000.0
2006-01-04 04:57:00,0.68562,0.68576,0.68548,0.68563,88000001.0
2006-01-04 04:58:00,0.68552,0.6856,0.68547,0.68547,148699999.0
2006-01-04 04:59:00,0.68557,0.68573,0.68553,0.68564,122200001.0
2006-01-04 05:00:00,0.68562,0.68562,0.68547,0.68551,59999999.0
2006-01-04 05:01:00,0.68545,0.68547,0.6852,0.68536,82100001.0
2006-01-04 05:02:00,0.68544,0.68544,0.68543,0.68543,8000000.0
2006-01-04 05:03:00,0.68555,0.68555,0.68542,0.68547,114100001.0
2006-01-04 05:04:00,0.6856,0.68577,0.6855,0.6856,163900000.0
2006-01-04 05:05:00,0.68563,0.68573,0.68561,0.68563,95600001.0
2006-01-04 05:06:00,0.68578,0.68581,0.68569,0.68572,63600000.0
2006-01-04 05:07:00,0.6857,0.68575,0.68562,0.6857,110800000.0
2006-01-04 05:08:00,0.68572,0.68576,0.6856,0.68568,85899999.0
2006-01-04 05:09:00,0.68572,0.68572,0.6855,0.68558,48700000.0
2006-01-04 05:10:00,0.6855,0.6855,0.6855,0.6855,20600000.0
2006-01-04 05:11:00,0.6855,0.68558,0.68545,0.68555,98100001.0
2006-01-04 05:12:00,0.68555,0.68574,0.68555,0.68571,42700000.0
2006-01-04 05:13:00,0.68576,0.68576,0.68557,0.6857,79100001.0
2006-01-04 05:14:00,0.68571,0.68582,0.68567,0.68582,77300000.0
2006-01-04 05:15:00,0.6858,0.6858,0.68575,0.68575,17500000.0
2006-01-04 05:16:00,0.68575,0.68585,0.68575,0.6858,94700000.0
2006-01-04 05:17:00,0.68585,0.68585,0.68575,0.68585,86800000.0
2006-01-04 05:18:00,0.68585,0.68585,0.68565,0.68575,94499999.0
2006-01-04 05:19:00,0.68573,0.68573,0.68558,0.68568,46300000.0
2006-01-04 05:20:00,0.68565,0.68576,0.68565,0.68565,58500002.0
2006-01-04 05:21:00,0.68578,0.68582,0.68564,0.68582,36200000.0
2006-01-04 05:22:00,0.68574,0.68574,0.68558,0.6856,48500000.0
2006-01-04 05:23:00,0.68542,0.68545,0.68541,0.68541,21500000.0
2006-01-04 05:24:00,0.68555,0.68555,0.68545,0.6855,73299999.0
2006-01-04 05:25:00,0.68537,0.68563,0.68537,0.68563,141199999.0
2006-01-04 05:26:00,0.68565,0.68578,0.68565,0.68578,98099999.0
2006-01-04 05:27:00,0.6858,0.6858,0.68559,0.68578,92199998.0
2006-01-04 05:28:00,0.68585,0.68585,0.68575,0.68585,70899999.0
2006-01-04 05:29:00,0.6858,0.68595,0.68575,0.68595,75599998.0
2006-01-04 05:30:00,0.68582,0.68587,0.68574,0.68587,79200000.0
2006-01-04 05:31:00,0.68587,0.68597,0.68587,0.68597,31700000.0
2006-01-04 05:32:00,0.6859,0.686,0.68585,0.6859,41500000.0
2006-01-04 05:33:00,0.686,0.68609,0.68597,0.68597,47800000.0
2006-01-04 05:34:00,0.686,0.68603,0.68595,0.68603,74600000.0
2006-01-04 05:35:00,0.68605,0.68605,0.68597,0.68597,114199999.0
2006-01-04 05:36:00,0.68607,0.68607,0.68575,0.686,105400002.0
2006-01-04 05:37:00,0.68605,0.68605,0.686,0.686,86799998.0
2006-01-04 05:38:00,0.686,0.68605,0.68595,0.68605,89899999.0
2006-01-04 05:39:00,0.68597,0.68598,0.68592,0.68593,55099999.0
2006-01-04 05:40:00,0.68595,0.686,0.68585,0.6859,102300000.0
2006-01-04 05:41:00,0.6859,0.68597,0.6859,0.68597,62100000.0
2006-01-04 05:42:00,0.68604,0.68607,0.68587,0.68597,82000000.0
2006-01-04 05:43:00,0.68585,0.68595,0.68585,0.6859,68599999.0
2006-01-04 05:44:00,0.68593,0.68595,0.6859,0.6859,60400000.0
2006-01-04 05:45:00,0.68587,0.68589,0.68569,0.68582,29200000.0
2006-01-04 05:46:00,0.6857,0.6857,0.68533,0.68533,54199999.0
2006-01-04 05:47:00,0.68539,0.68547,0.68534,0.68534,105000001.0
2006-01-04 05:48:00,0.68561,0.68578,0.68561,0.68578,90799999.0
2006-01-04 05:49:00,0.68579,0.68579,0.68539,0.68543,91799998.0
2006-01-04 05:50:00,0.68534,0.6856,0.68534,0.68551,82700001.0
2006-01-04 05:51:00,0.68565,0.68565,0.68555,0.68555,51099999.0
2006-01-04 05:52:00,0.68569,0.68573,0.68563,0.68568,62700000.0
2006-01-04 05:53:00,0.6857,0.6858,0.6857,0.6857,14800000.0
2006-01-04 05:54:00,0.68566,0.68578,0.6856,0.68561,72500000.0
2006-01-04 05:55:00,0.68558,0.68559,0.68548,0.68559,116099998.0
2006-01-04 05:56:00,0.6856,0.6856,0.68555,0.6856,72500000.0
2006-01-04 05:57:00,0.68555,0.6857,0.68555,0.68555,84000000.0
2006-01-04 05:58:00,0.6856,0.6856,0.6856,0.6856,27800000.0
2006-01-04 05:59:00,0.68575,0.68575,0.6856,0.68565,52600001.0
2006-01-04 06:00:00,0.68553,0.68553,0.68545,0.68545,52600001.0
2006-01-04 06:01:00,0.68545,0.68545,0.6853,0.6854,78899998.0
2006-01-04 06:02:00,0.6854,0.68545,0.6853,0.6854,73400001.0
2006-01-04 06:03:00,0.68534,0.68536,0.68521,0.68536,42200000.0
2006-01-04 06:04:00,0.6854,0.6854,0.68526,0.68526,51800000.0
2006-01-04 06:05:00,0.68534,0.68543,0.68526,0.68543,134400001.0
2006-01-04 06:06:00,0.6854,0.68542,0.68535,0.6854,75500001.0
2006-01-04 06:07:00,0.68548,0.68556,0.68548,0.68548,103500000.0
2006-01-04 06:08:00,0.68546,0.68561,0.68542,0.68561,87800000.0
2006-01-04 06:09:00,0.6856,0.68565,0.6855,0.68565,92000000.0
2006-01-04 06:10:00,0.68564,0.68579,0.68559,0.68562,108400001.0
2006-01-04 06:11:00,0.68557,0.68565,0.68557,0.68565,45800000.0
2006-01-04 06:12:00,0.68565,0.68565,0.68555,0.68555,22300000.0
2006-01-04 06:13:00,0.68556,0.68564,0.6854,0.6854,45199999.0
2006-01-04 06:14:00,0.6853,0.68535,0.6853,0.6853,52100000.0
2006-01-04 06:15:00,0.68532,0.68551,0.68531,0.68551,65400000.0
2006-01-04 06:16:00,0.6855,0.6855,0.6853,0.68547,48700000.0
2006-01-04 06:17:00,0.68555,0.68557,0.68545,0.6855,118000000.0
2006-01-04 06:18:00,0.68536,0.68547,0.68529,0.68529,125000000.0
2006-01-04 06:19:00,0.6853,0.68537,0.6853,0.68537,29399999.0
2006-01-04 06:20:00,0.68533,0.68552,0.68533,0.68552,87599999.0
2006-01-04 06:21:00,0.6855,0.68553,0.68536,0.68536,101199998.0
2006-01-04 06:22:00,0.68551,0.68551,0.68538,0.68538,22400000.0
2006-01-04 06:23:00,0.68541,0.68557,0.68524,0.68557,62400000.0
2006-01-04 06:24:00,0.68566,0.68581,0.68565,0.68578,74800000.0
2006-01-04 06:25:00,0.6858,0.68588,0.68577,0.68577,67200001.0
2006-01-04 06:26:00,0.68567,0.68567,0.68538,0.68538,55199999.0
2006-01-04 06:27:00,0.68535,0.68568,0.68535,0.68553,129299998.0
2006-01-04 06:28:00,0.6855,0.68555,0.68545,0.68553,66500000.0
2006-01-04 06:29:00,0.68549,0.68552,0.68546,0.68548,57800000.0
2006-01-04 06:30:00,0.6854,0.68548,0.68535,0.68535,10400000.0
2006-01-04 06:31:00,0.6854,0.68545,0.68535,0.6854,171699996.0
2006-01-04 06:32:00,0.6855,0.6857,0.6855,0.6857,138799998.0
2006-01-04 06:33:00,0.68555,0.68575,0.6855,0.68558,84199999.0
2006-01-04 06:34:00,0.68542,0.68549,0.68542,0.68545,65400000.0
2006-01-04 06:35:00,0.68547,0.68562,0.68546,0.68562,77600000.0
2006-01-04 06:36:00,0.6855,0.68565,0.6855,0.68565,79500000.0
2006-01-04 06:37:00,0.6856,0.68565,0.6856,0.68565,50800000.0
2006-01-04 06:38:00,0.68561,0.68569,0.68561,0.68568,92400000.0
2006-01-04 06:39:00,0.6858,0.6858,0.68573,0.68575,76499998.0
2006-01-04 06:40:00,0.68567,0.68575,0.68567,0.6857,17500000.0
2006-01-04 06:41:00,0.68573,0.68579,0.6857,0.68572,54400001.0
2006-01-04 06:42:00,0.68551,0.68557,0.68547,0.68549,72500001.0
2006-01-04 06:43:00,0.6854,0.68545,0.68537,0.68545,97200000.0
2006-01-04 06:44:00,0.68541,0.68552,0.68538,0.68552,147899999.0
2006-01-04 06:45:00,0.6855,0.68555,0.6855,0.68555,34800000.0
2006-01-04 06:46:00,0.68553,0.68553,0.6854,0.68547,89799998.0
2006-01-04 06:47:00,0.6854,0.6855,0.68537,0.6854,134600001.0
2006-01-04 06:48:00,0.6854,0.68547,0.68535,0.68547,32700000.0
2006-01-04 06:49:00,0.6854,0.6854,0.6854,0.6854,16000000.0
2006-01-04 06:50:00,0.68545,0.68545,0.6854,0.68543,52600000.0
2006-01-04 06:51:00,0.6855,0.6855,0.6854,0.6854,90300001.0
2006-01-04 06:52:00,0.6854,0.68545,0.68535,0.68545,124099999.0
2006-01-04 06:53:00,0.68541,0.68552,0.68531,0.68547,47099999.0
2006-01-04 06:54:00,0.68556,0.68561,0.68545,0.68545,97999999.0
2006-01-04 06:55:00,0.6854,0.6855,0.6854,0.6854,112099997.0
2006-01-04 06:56:00,0.68545,0.68545,0.68535,0.6854,78100000.0
2006-01-04 06:57:00,0.68544,0.68562,0.68536,0.68562,49700000.0
2006-01-04 06:58:00,0.68545,0.6856,0.68545,0.68555,106300001.0
2006-01-04 06:59:00,0.6854,0.68555,0.6854,0.68555,76499999.0
2006-01-04 07:00:00,0.68545,0.68552,0.68545,0.68552,39800001.0
2006-01-04 07:01:00,0.68555,0.68555,0.68555,0.68555,40500000.0
2006-01-04 07:02:00,0.68553,0.68555,0.68545,0.6855,173300001.0
2006-01-04 07:03:00,0.68557,0.68565,0.68557,0.68565,44600000.0
2006-01-04 07:04:00,0.68563,0.68571,0.68563,0.68568,29299999.0
2006-01-04 07:05:00,0.68561,0.68568,0.68552,0.68565,173800000.0
2006-01-04 07:06:00,0.6856,0.6856,0.68537,0.68542,63100000.0
2006-01-04 07:07:00,0.68549,0.68562,0.68544,0.68558,77300000.0
2006-01-04 07:08:00,0.68575,0.68584,0.68561,0.68569,83500000.0
2006-01-04 07:09:00,0.68555,0.68578,0.68555,0.68574,104200000.0
2006-01-04 07:10:00,0.68563,0.68563,0.68551,0.68551,45099999.0
2006-01-04 07:11:00,0.68526,0.68566,0.68526,0.68566,94499997.0
2006-01-04 07:12:00,0.68569,0.68574,0.68563,0.68566,50699999.0
2006-01-04 07:13:00,0.68567,0.68567,0.68551,0.68551,83000000.0
2006-01-04 07:14:00,0.6855,0.68566,0.68545,0.68566,91200000.0
2006-01-04 07:15:00,0.68557,0.68557,0.68532,0.68538,56400000.0
2006-01-04 07:16:00,0.68541,0.68541,0.68533,0.68533,51900001.0
2006-01-04 07:17:00,0.68533,0.68537,0.68533,0.68537,26200000.0
2006-01-04 07:18:00,0.68539,0.68544,0.68529,0.68538,137699998.0
2006-01-04 07:19:00,0.68521,0.68521,0.68498,0.68507,52800000.0
2006-01-04 07:20:00,0.68515,0.68532,0.68515,0.68532,58100001.0
2006-01-04 07:21:00,0.68514,0.68522,0.68514,0.68519,61200000.0
2006-01-04 07:22:00,0.68528,0.68541,0.68528,0.68531,93099999.0
2006-01-04 07:23:00,0.68533,0.68543,0.68531,0.68543,137100005.0
2006-01-04 07:24:00,0.6854,0.6854,0.68525,0.68525,89400000.0
2006-01-04 07:25:00,0.68538,0.68542,0.68534,0.68542,119100001.0
2006-01-04 07:26:00,0.68537,0.68537,0.68531,0.68531,44500000.0
2006-01-04 07:27:00,0.68538,0.68544,0.68536,0.68544,76500000.0
2006-01-04 07:28:00,0.6854,0.68545,0.6854,0.68545,24700000.0
2006-01-04 07:29:00,0.68545,0.6855,0.68532,0.6854,145199999.0
2006-01-04 07:30:00,0.6854,0.68545,0.68535,0.68545,71600001.0
2006-01-04 07:31:00,0.68535,0.68535,0.68526,0.68535,55300000.0
2006-01-04 07:32:00,0.68535,0.6854,0.68525,0.68525,77899999.0
2006-01-04 07:33:00,0.68525,0.68535,0.6852,0.68535,67500000.0
2006-01-04 07:34:00,0.68522,0.68527,0.68497,0.68526,76800000.0
2006-01-04 07:35:00,0.68517,0.68529,0.6851,0.68516,109399998.0
2006-01-04 07:36:00,0.6852,0.68525,0.6852,0.68525,59800000.0
2006-01-04 07:37:00,0.68528,0.68535,0.68521,0.6853,121900000.0
2006-01-04 07:38:00,0.68538,0.68557,0.68538,0.68555,96400001.0
2006-01-04 07:39:00,0.68548,0.6855,0.68545,0.68548,73200000.0
2006-01-04 07:40:00,0.68538,0.68556,0.68538,0.68539,120999998.0
2006-01-04 07:41:00,0.68535,0.68542,0.68531,0.68542,24300000.0
2006-01-04 07:42:00,0.68548,0.68552,0.68548,0.68548,50900000.0
2006-01-04 07:43:00,0.68555,0.68555,0.68535,0.68535,123300000.0
2006-01-04 07:44:00,0.68543,0.68562,0.6854,0.68562,43200000.0
2006-01-04 07:45:00,0.68567,0.6857,0.68555,0.68555,99099999.0
2006-01-04 07:46:00,0.68562,0.68576,0.68562,0.68576,30300000.0
2006-01-04 07:47:00,0.68585,0.68585,0.68575,0.68583,58999999.0
2006-01-04 07:48:00,0.68587,0.68594,0.68572,0.68594,76499998.0
2006-01-04 07:49:00,0.68594,0.68601,0.68585,0.68597,136300003.0
2006-01-04 07:50:00,0.68592,0.68606,0.68585,0.68593,89100000.0
2006-01-04 07:51:00,0.68595,0.68607,0.68595,0.68595,166600001.0
2006-01-04 07:52:00,0.68586,0.68586,0.68505,0.68505,114300001.0
2006-01-04 07:53:00,0.68531,0.68555,0.68531,0.68538,69900001.0
2006-01-04 07:54:00,0.68537,0.68545,0.6853,0.68537,47700000.0
2006-01-04 07:55:00,0.68533,0.68533,0.68512,0.68512,39400001.0
2006-01-04 07:56:00,0.6851,0.68527,0.6851,0.68525,57699999.0
2006-01-04 07:57:00,0.68532,0.68532,0.68516,0.68518,115399999.0
2006-01-04 07:58:00,0.6852,0.68545,0.6852,0.68535,65500001.0
2006-01-04 07:59:00,0.68547,0.68547,0.68528,0.68528,61800000.0
2006-01-04 08:00:00,0.6851,0.68535,0.685,0.685,152899998.0
2006-01-04 08:01:00,0.685,0.6851,0.68494,0.68508,93199999.0
2006-01-04 08:02:00,0.68511,0.68531,0.68502,0.68522,107200000.0
2006-01-04 08:03:00,0.68525,0.68525,0.6852,0.68525,66100000.0
2006-01-04 08:04:00,0.68522,0.68522,0.68504,0.68504,94499997.0
2006-01-04 08:05:00,0.68498,0.68498,0.68475,0.68475,112000003.0
2006-01-04 08:06:00,0.68485,0.685,0.68485,0.68495,119999999.0
2006-01-04 08:07:00,0.68485,0.68502,0.68485,0.68502,69399999.0
2006-01-04 08:08:00,0.68503,0.68505,0.68493,0.68505,95800000.0
2006-01-04 08:09:00,0.68506,0.68524,0.68499,0.685,96399999.0
2006-01-04 08:10:00,0.68495,0.685,0.6849,0.6849,64299998.0
2006-01-04 08:11:00,0.6849,0.68496,0.68474,0.6849,100199997.0
2006-01-04 08:12:00,0.68485,0.68519,0.68485,0.68519,28600000.0
2006-01-04 08:13:00,0.68511,0.68513,0.68501,0.68513,92599999.0
2006-01-04 08:14:00,0.68496,0.68496,0.68489,0.68489,27900000.0
2006-01-04 08:15:00,0.68484,0.6849,0.6848,0.6849,104100000.0
2006-01-04 08:16:00,0.68491,0.68503,0.68489,0.68503,67500001.0
2006-01-04 08:17:00,0.68505,0.68505,0.68505,0.68505,4800000.0
2006-01-04 08:18:00,0.68502,0.68511,0.685,0.685,78800002.0
2006-01-04 08:19:00,0.68503,0.68503,0.6849,0.68496,104999999.0
2006-01-04 08:20:00,0.68508,0.68517,0.68501,0.68508,187400000.0
2006-01-04 08:21:00,0.68497,0.68512,0.68497,0.68503,47799999.0
2006-01-04 08:22:00,0.68509,0.68509,0.68498,0.68498,30400000.0
2006-01-04 08:23:00,0.68508,0.68513,0.68499,0.68513,56500000.0
2006-01-04 08:24:00,0.68512,0.68512,0.68494,0.68503,49300000.0
2006-01-04 08:25:00,0.685,0.685,0.6849,0.6849,38300000.0
2006-01-04 08:26:00,0.68505,0.68512,0.68505,0.68508,77200000.0
2006-01-04 08:27:00,0.68508,0.68508,0.68507,0.68507,16700000.0
2006-01-04 08:28:00,0.68508,0.68508,0.68499,0.68502,74400002.0
2006-01-04 08:29:00,0.68505,0.68505,0.68498,0.68498,36700000.0
2006-01-04 08:30:00,0.68507,0.68519,0.68507,0.68512,147500002.0
2006-01-04 08:31:00,0.6852,0.68525,0.68515,0.6852,53200000.0
2006-01-04 08:32:00,0.68525,0.68525,0.6852,0.6852,27799999.0
2006-01-04 08:33:00,0.68515,0.68525,0.68505,0.6852,81000002.0
2006-01-04 08:34:00,0.68534,0.68549,0.68534,0.68549,22400000.0
2006-01-04 08:35:00,0.68542,0.68542,0.68537,0.68537,37300001.0
2006-01-04 08:36:00,0.68528,0.68539,0.68518,0.68518,71900000.0
2006-01-04 08:37:00,0.68541,0.68544,0.68541,0.68544,25499999.0
2006-01-04 08:38:00,0.68544,0.68544,0.68523,0.68526,120400002.0
2006-01-04 08:39:00,0.68524,0.68528,0.68516,0.68519,98500002.0
2006-01-04 08:40:00,0.68525,0.68525,0.6852,0.6852,27200000.0
2006-01-04 08:41:00,0.6852,0.68525,0.6851,0.6851,45200000.0
2006-01-04 08:42:00,0.68519,0.68519,0.68503,0.68503,51399999.0
2006-01-04 08:43:00,0.68485,0.68507,0.68483,0.68488,130999999.0
2006-01-04 08:44:00,0.68492,0.68492,0.68486,0.6849,44700000.0
2006-01-04 08:45:00,0.68501,0.68501,0.68493,0.68493,22400000.0
2006-01-04 08:46:00,0.68504,0.68506,0.68492,0.685,65300000.0
2006-01-04 08:47:00,0.685,0.68508,0.685,0.68508,30100000.0
2006-01-04 08:48:00,0.68505,0.6852,0.68505,0.68509,74999999.0
2006-01-04 08:49:00,0.68498,0.68498,0.68489,0.68489,22200000.0
2006-01-04 08:50:00,0.68488,0.68502,0.68484,0.68502,117700003.0
2006-01-04 08:51:00,0.68505,0.68505,0.68495,0.68495,40600000.0
2006-01-04 08:52:00,0.68497,0.68497,0.68483,0.68493,82900001.0
2006-01-04 08:53:00,0.68493,0.68493,0.68469,0.68469,67599999.0
2006-01-04 08:54:00,0.68474,0.68492,0.68474,0.68488,103600001.0
2006-01-04 08:55:00,0.68492,0.68492,0.68481,0.68488,91899999.0
2006-01-04 08:56:00,0.68485,0.685,0.68467,0.68477,89900002.0
2006-01-04 08:57:00,0.68505,0.68505,0.685,0.68502,29500000.0
2006-01-04 08:58:00,0.68502,0.68502,0.68484,0.6849,92999999.0
2006-01-04 08:59:00,0.68487,0.68487,0.68463,0.6848,49300000.0
2006-01-04 09:00:00,0.68467,0.68467,0.68397,0.68399,85100000.0
2006-01-04 09:01:00,0.68397,0.68437,0.68394,0.68437,141799998.0
2006-01-04 09:02:00,0.68441,0.68441,0.68413,0.6844,104200001.0
2006-01-04 09:03:00,0.68435,0.68437,0.6842,0.68433,168200001.0
2006-01-04 09:04:00,0.68427,0.68427,0.68395,0.68413,110199998.0
2006-01-04 09:05:00,0.68408,0.68411,0.6839,0.6839,101500002.0
2006-01-04 09:06:00,0.68391,0.68395,0.6839,0.6839,28700000.0
2006-01-04 09:07:00,0.68374,0.68374,0.68359,0.68359,65599999.0
2006-01-04 09:08:00,0.6836,0.6836,0.68344,0.68351,49200000.0
2006-01-04 09:09:00,0.68356,0.68376,0.68356,0.68375,139699999.0
2006-01-04 09:10:00,0.68383,0.6839,0.68369,0.68384,119200000.0
2006-01-04 09:11:00,0.68393,0.68393,0.68382,0.68385,67400000.0
2006-01-04 09:12:00,0.68384,0.68392,0.68384,0.68386,39000000.0
2006-01-04 09:13:00,0.68385,0.68385,0.6838,0.6838,87100001.0
2006-01-04 09:14:00,0.68375,0.68375,0.68357,0.68358,46100000.0
2006-01-04 09:15:00,0.68365,0.68379,0.68365,0.68368,107699999.0
2006-01-04 09:16:00,0.68372,0.68372,0.68359,0.68359,106299998.0
2006-01-04 09:17:00,0.6835,0.68355,0.6834,0.6834,100900000.0
2006-01-04 09:18:00,0.68346,0.68348,0.68335,0.68347,94900000.0
2006-01-04 09:19:00,0.6835,0.68355,0.6835,0.68355,29600000.0
2006-01-04 09:20:00,0.68353,0.6838,0.68353,0.6838,89900000.0
2006-01-04 09:21:00,0.68377,0.68377,0.6835,0.6835,85699998.0
2006-01-04 09:22:00,0.68357,0.6837,0.68342,0.68354,47000000.0
2006-01-04 09:23:00,0.68355,0.68389,0.68355,0.68382,66799998.0
2006-01-04 09:24:00,0.68386,0.68386,0.68375,0.68375,101899999.0
2006-01-04 09:25:00,0.68377,0.68378,0.68365,0.68378,43700000.0
2006-01-04 09:26:00,0.68382,0.68382,0.68375,0.68377,74600001.0
2006-01-04 09:27:00,0.68382,0.6839,0.68375,0.68375,81899999.0
2006-01-04 09:28:00,0.68376,0.68378,0.68372,0.68373,48600000.0
2006-01-04 09:29:00,0.68384,0.68398,0.6838,0.68398,53700001.0
2006-01-04 09:30:00,0.68405,0.68421,0.68405,0.68421,39799999.0
2006-01-04 09:31:00,0.6842,0.68428,0.6842,0.68428,48399999.0
2006-01-04 09:32:00,0.68429,0.68441,0.68428,0.68428,50000000.0
2006-01-04 09:33:00,0.68432,0.6844,0.68402,0.68413,102400001.0
2006-01-04 09:34:00,0.68411,0.68412,0.68403,0.68408,53300001.0
2006-01-04 09:35:00,0.68411,0.68447,0.68411,0.68447,106700000.0
2006-01-04 09:36:00,0.68435,0.6845,0.68435,0.6844,36499999.0
2006-01-04 09:37:00,0.6845,0.68462,0.68444,0.68453,72900000.0
2006-01-04 09:38:00,0.68462,0.68465,0.68452,0.68452,57999999.0
2006-01-04 09:39:00,0.6847,0.68478,0.6847,0.68473,43300000.0
2006-01-04 09:40:00,0.68472,0.6848,0.68472,0.68472,76899999.0
2006-01-04 09:41:00,0.68468,0.68483,0.68468,0.68469,108399999.0
2006-01-04 09:42:00,0.68479,0.68494,0.68479,0.68482,70600000.0
2006-01-04 09:43:00,0.68484,0.68495,0.68481,0.68481,85500001.0
2006-01-04 09:44:00,0.68484,0.685,0.68484,0.68497,71700001.0
2006-01-04 09:45:00,0.68492,0.68508,0.68492,0.68508,67900001.0
2006-01-04 09:46:00,0.68506,0.68515,0.68506,0.68513,67600000.0
2006-01-04 09:47:00,0.685,0.68507,0.68493,0.68507,51900000.0
2006-01-04 09:48:00,0.685,0.68515,0.68491,0.68491,68899999.0
2006-01-04 09:49:00,0.68479,0.68489,0.68479,0.68488,68599999.0
2006-01-04 09:50:00,0.68493,0.68498,0.68488,0.68492,46800000.0
2006-01-04 09:51:00,0.68486,0.68486,0.68471,0.68474,48900000.0
2006-01-04 09:52:00,0.68469,0.68473,0.68469,0.68469,43100000.0
2006-01-04 09:53:00,0.68453,0.68463,0.68453,0.68461,105200001.0
2006-01-04 09:54:00,0.6846,0.68476,0.68454,0.68476,64800000.0
2006-01-04 09:55:00,0.68468,0.68472,0.68455,0.68455,66100000.0
2006-01-04 09:56:00,0.68464,0.68468,0.68461,0.68468,58600002.0
2006-01-04 09:57:00,0.68466,0.68474,0.68466,0.68474,106099999.0
2006-01-04 09:58:00,0.68461,0.68477,0.68461,0.6847,94200000.0
2006-01-04 09:59:00,0.6847,0.6847,0.68465,0.68468,29500000.0
2006-01-04 10:00:00,0.68462,0.68465,0.68455,0.68465,34900000.0
2006-01-04 10:01:00,0.68463,0.68465,0.68452,0.68455,71700001.0
2006-01-04 10:02:00,0.68453,0.6846,0.68444,0.68455,100499997.0
2006-01-04 10:03:00,0.68455,0.68462,0.68445,0.68446,60300000.0
2006-01-04 10:04:00,0.68442,0.68448,0.68442,0.68442,44700000.0
2006-01-04 10:05:00,0.68445,0.6846,0.68425,0.68425,36800000.0
2006-01-04 10:06:00,0.68457,0.68463,0.68449,0.68463,62400000.0
2006-01-04 10:07:00,0.68457,0.68463,0.68453,0.68461,71699999.0
2006-01-04 10:08:00,0.68458,0.68463,0.68451,0.68457,74400000.0
2006-01-04 10:09:00,0.68433,0.6846,0.68433,0.6846,123900002.0
2006-01-04 10:10:00,0.6846,0.68465,0.6846,0.68465,43400000.0
2006-01-04 10:11:00,0.68461,0.68461,0.68454,0.68454,20700000.0
2006-01-04 10:12:00,0.68445,0.68455,0.68445,0.68455,47500000.0
2006-01-04 10:13:00,0.6845,0.6846,0.6845,0.68455,62700000.0
2006-01-04 10:14:00,0.68453,0.68453,0.68438,0.6844,69800000.0
2006-01-04 10:15:00,0.68443,0.68444,0.6842,0.68436,92299999.0
2006-01-04 10:16:00,0.68448,0.6845,0.6844,0.6844,79300000.0
2006-01-04 10:17:00,0.68445,0.68445,0.6844,0.6844,135899999.0
2006-01-04 10:18:00,0.68442,0.6845,0.68438,0.6844,106399999.0
2006-01-04 10:19:00,0.68435,0.68445,0.68435,0.68442,75600001.0
2006-01-04 10:20:00,0.68445,0.68445,0.6844,0.6844,32200000.0
2006-01-04 10:21:00,0.68445,0.68445,0.6844,0.6844,55800000.0
2006-01-04 10:22:00,0.68433,0.68445,0.68433,0.68445,78000000.0
2006-01-04 10:23:00,0.6844,0.6844,0.68424,0.68424,144100003.0
2006-01-04 10:24:00,0.6843,0.68433,0.68417,0.68417,84799998.0
2006-01-04 10:25:00,0.6841,0.68415,0.6841,0.68413,83599997.0
2006-01-04 10:26:00,0.68421,0.68435,0.68417,0.68435,99100000.0
2006-01-04 10:27:00,0.6845,0.6848,0.6845,0.6848,71400000.0
2006-01-04 10:28:00,0.6848,0.6848,0.68465,0.68465,22300000.0
2006-01-04 10:29:00,0.68465,0.68479,0.68465,0.68479,62199999.0
2006-01-04 10:30:00,0.68487,0.68493,0.68478,0.68493,68199999.0
2006-01-04 10:31:00,0.68488,0.68503,0.68485,0.68503,65900000.0
2006-01-04 10:32:00,0.68499,0.68499,0.6849,0.6849,60599999.0
2006-01-04 10:33:00,0.68493,0.68493,0.68483,0.68483,77800001.0
2006-01-04 10:34:00,0.68489,0.68502,0.68486,0.68502,90000001.0
2006-01-04 10:35:00,0.68496,0.68496,0.68487,0.68495,80100000.0
2006-01-04 10:36:00,0.68485,0.6849,0.68485,0.6849,15900000.0
2006-01-04 10:37:00,0.68483,0.68496,0.6848,0.68496,87700000.0
2006-01-04 10:38:00,0.68489,0.68489,0.68472,0.68476,94699997.0
2006-01-04 10:39:00,0.68481,0.68511,0.68481,0.6849,77199999.0
2006-01-04 10:40:00,0.685,0.685,0.68485,0.68495,56999999.0
2006-01-04 10:41:00,0.68483,0.68491,0.68477,0.68478,104600000.0
2006-01-04 10:42:00,0.6848,0.6848,0.6847,0.6848,86200000.0
2006-01-04 10:43:00,0.68474,0.68489,0.68472,0.68472,65500000.0
2006-01-04 10:44:00,0.68476,0.6848,0.68472,0.6848,71800000.0
2006-01-04 10:45:00,0.68485,0.68497,0.68477,0.68497,131800001.0
2006-01-04 10:46:00,0.68492,0.68495,0.6849,0.68495,67800000.0
2006-01-04 10:47:00,0.6848,0.68492,0.68471,0.68484,175700001.0
2006-01-04 10:48:00,0.68472,0.6848,0.68465,0.6848,59600000.0
2006-01-04 10:49:00,0.68482,0.68483,0.68474,0.68478,72400000.0
2006-01-04 10:50:00,0.68485,0.68485,0.68475,0.6848,104699999.0
2006-01-04 10:51:00,0.68455,0.6849,0.68455,0.6849,31900000.0
2006-01-04 10:52:00,0.68487,0.68496,0.68482,0.68496,86000000.0
2006-01-04 10:53:00,0.68497,0.68503,0.68493,0.68503,66199999.0
2006-01-04 10:54:00,0.68495,0.68505,0.68493,0.68505,51800000.0
2006-01-04 10:55:00,0.68505,0.68505,0.68505,0.68505,64400000.0
2006-01-04 10:56:00,0.68502,0.68505,0.685,0.685,31500000.0
2006-01-04 10:57:00,0.68505,0.68517,0.68505,0.68517,56500000.0
2006-01-04 10:58:00,0.68516,0.68516,0.68495,0.68495,129899999.0
2006-01-04 10:59:00,0.68497,0.68509,0.68497,0.68505,98100000.0
2006-01-04 11:00:00,0.68507,0.68528,0.68486,0.68528,91799999.0
2006-01-04 11:01:00,0.68529,0.68531,0.68509,0.68528,102800001.0
2006-01-04 11:02:00,0.68517,0.68517,0.68472,0.6849,81400001.0
2006-01-04 11:03:00,0.6849,0.68511,0.68486,0.68511,80500000.0
2006-01-04 11:04:00,0.68522,0.68532,0.68508,0.68508,42900000.0
2006-01-04 11:05:00,0.68515,0.68515,0.68505,0.68515,47000001.0
2006-01-04 11:06:00,0.68507,0.68512,0.68495,0.68495,120200004.0
2006-01-04 11:07:00,0.685,0.68513,0.685,0.68513,82899999.0
2006-01-04 11:08:00,0.6851,0.68515,0.6851,0.68513,37800000.0
2006-01-04 11:09:00,0.6851,0.68515,0.6851,0.68515,48700001.0
2006-01-04 11:10:00,0.6851,0.6852,0.68495,0.68515,99899999.0
2006-01-04 11:11:00,0.68515,0.68515,0.6851,0.68515,78199999.0
2006-01-04 11:12:00,0.68515,0.6852,0.68505,0.68515,90800001.0
2006-01-04 11:13:00,0.68512,0.68525,0.68508,0.68512,150399999.0
2006-01-04 11:14:00,0.6851,0.6852,0.6851,0.6851,186099996.0
2006-01-04 11:15:00,0.68515,0.68515,0.6851,0.6851,76499999.0
2006-01-04 11:16:00,0.68515,0.68515,0.68495,0.6851,116999998.0
2006-01-04 11:17:00,0.6851,0.68522,0.6851,0.68522,114800000.0
2006-01-04 11:18:00,0.68526,0.68543,0.68526,0.68543,139599998.0
2006-01-04 11:19:00,0.68529,0.68556,0.68529,0.68545,139500000.0
2006-01-04 11:20:00,0.68543,0.68553,0.68543,0.68553,41400000.0
2006-01-04 11:21:00,0.68548,0.6855,0.68537,0.68537,76400000.0
2006-01-04 11:22:00,0.68547,0.68561,0.68545,0.68548,102200000.0
2006-01-04 11:23:00,0.6855,0.6855,0.68522,0.68522,84199998.0
2006-01-04 11:24:00,0.68519,0.6853,0.68515,0.6853,115400001.0
2006-01-04 11:25:00,0.68533,0.68542,0.68532,0.68534,144000000.0
2006-01-04 11:26:00,0.6854,0.68545,0.68535,0.68535,111699999.0
2006-01-04 11:27:00,0.68535,0.6854,0.68533,0.68533,65299999.0
2006-01-04 11:28:00,0.68538,0.68546,0.68535,0.68546,45500001.0
2006-01-04 11:29:00,0.68561,0.68573,0.68557,0.68557,73899999.0
2006-01-04 11:30:00,0.68554,0.68554,0.68542,0.68542,66199999.0
2006-01-04 11:31:00,0.68548,0.68558,0.68533,0.68533,165799996.0
2006-01-04 11:32:00,0.68541,0.68581,0.68541,0.68579,92400000.0
2006-01-04 11:33:00,0.68583,0.68583,0.68569,0.68581,71599999.0
2006-01-04 11:34:00,0.68583,0.68583,0.68568,0.68571,72400000.0
2006-01-04 11:35:00,0.68572,0.68572,0.68555,0.68572,50000000.0
2006-01-04 11:36:00,0.68572,0.68579,0.68566,0.68568,98000000.0
2006-01-04 11:37:00,0.68573,0.6859,0.68573,0.6859,70700001.0
2006-01-04 11:38:00,0.68602,0.68616,0.68597,0.68608,102000000.0
2006-01-04 11:39:00,0.686,0.68605,0.68598,0.686,88399999.0
2006-01-04 11:40:00,0.68585,0.68586,0.68575,0.68579,59299999.0
2006-01-04 11:41:00,0.68565,0.68569,0.6855,0.6855,82600001.0
2006-01-04 11:42:00,0.6853,0.6853,0.68509,0.68509,42900000.0
2006-01-04 11:43:00,0.68515,0.68528,0.68515,0.68517,118400000.0
2006-01-04 11:44:00,0.68521,0.68521,0.68495,0.68521,109300000.0
2006-01-04 11:45:00,0.68515,0.68521,0.68507,0.68515,109300001.0
2006-01-04 11:46:00,0.68525,0.68525,0.6851,0.6852,65000000.0
2006-01-04 11:47:00,0.68539,0.68557,0.68536,0.68557,115599998.0
2006-01-04 11:48:00,0.68559,0.68561,0.6854,0.6854,80099998.0
2006-01-04 11:49:00,0.68545,0.68545,0.6853,0.68545,114000000.0
2006-01-04 11:50:00,0.68542,0.68542,0.68517,0.68518,77800000.0
2006-01-04 11:51:00,0.68519,0.68522,0.68514,0.68519,59799999.0
2006-01-04 11:52:00,0.68522,0.68522,0.68511,0.68517,83400000.0
2006-01-04 11:53:00,0.68515,0.68515,0.68505,0.6851,137899999.0
2006-01-04 11:54:00,0.68517,0.68523,0.68514,0.68523,78800001.0
2006-01-04 11:55:00,0.6852,0.68528,0.6852,0.6852,66599998.0
2006-01-04 11:56:00,0.68525,0.68525,0.6852,0.68525,70900000.0
2006-01-04 11:57:00,0.68519,0.68521,0.68512,0.68512,109400001.0
2006-01-04 11:58:00,0.68512,0.68512,0.68501,0.68507,43900000.0
2006-01-04 11:59:00,0.68507,0.6851,0.68497,0.68497,113200000.0
2006-01-04 12:00:00,0.68511,0.68511,0.6849,0.6849,75299998.0
2006-01-04 12:01:00,0.68476,0.68488,0.68471,0.68488,224500005.0
2006-01-04 12:02:00,0.6849,0.685,0.68483,0.68493,96300001.0
2006-01-04 12:03:00,0.68485,0.68485,0.6847,0.68484,100300002.0
2006-01-04 12:04:00,0.68493,0.68493,0.6848,0.6849,77800001.0
2006-01-04 12:05:00,0.6849,0.68493,0.6849,0.68493,52900001.0
2006-01-04 12:06:00,0.6849,0.685,0.6849,0.68495,65600000.0
2006-01-04 12:07:00,0.6849,0.68497,0.6849,0.6849,100699998.0
2006-01-04 12:08:00,0.68483,0.6849,0.6848,0.68487,69600000.0
2006-01-04 12:09:00,0.68498,0.68521,0.68498,0.68521,80900000.0
2006-01-04 12:10:00,0.6852,0.68525,0.6851,0.68525,72800000.0
2006-01-04 12:11:00,0.68525,0.6853,0.6852,0.6852,69500000.0
2006-01-04 12:12:00,0.6851,0.6852,0.6851,0.6852,59899999.0
2006-01-04 12:13:00,0.68524,0.68543,0.68524,0.68535,76599999.0
2006-01-04 12:14:00,0.68535,0.68535,0.6853,0.6853,80700000.0
2006-01-04 12:15:00,0.6853,0.6854,0.6853,0.68535,56400001.0
2006-01-04 12:16:00,0.68527,0.6853,0.68527,0.68527,93200002.0
2006-01-04 12:17:00,0.6852,0.68525,0.68515,0.6852,71400000.0
2006-01-04 12:18:00,0.68524,0.68524,0.68507,0.68507,66899999.0
2006-01-04 12:19:00,0.68505,0.68505,0.685,0.685,53500001.0
2006-01-04 12:20:00,0.68507,0.6851,0.68495,0.68495,88599999.0
2006-01-04 12:21:00,0.68485,0.685,0.68485,0.685,152200003.0
2006-01-04 12:22:00,0.68509,0.68523,0.68507,0.68522,60200000.0
2006-01-04 12:23:00,0.68515,0.68527,0.68515,0.6852,106400001.0
2006-01-04 12:24:00,0.68515,0.68515,0.68508,0.68508,19900000.0
2006-01-04 12:25:00,0.68508,0.6852,0.68503,0.6852,68499999.0
2006-01-04 12:26:00,0.68525,0.68528,0.68515,0.6852,136500001.0
2006-01-04 12:27:00,0.68529,0.68549,0.68529,0.68543,51600000.0
2006-01-04 12:28:00,0.68542,0.68553,0.68534,0.68553,59099999.0
2006-01-04 12:29:00,0.68558,0.68562,0.68558,0.68562,34700000.0
2006-01-04 12:30:00,0.68563,0.68565,0.68561,0.68565,69100000.0
2006-01-04 12:31:00,0.6858,0.68585,0.68563,0.68585,109999999.0
2006-01-04 12:32:00,0.68601,0.68601,0.68583,0.68588,139400000.0
2006-01-04 12:33:00,0.6859,0.6859,0.68564,0.68564,80099997.0
2006-01-04 12:34:00,0.68568,0.68572,0.68559,0.6856,90000000.0
2006-01-04 12:35:00,0.68564,0.68578,0.68564,0.68575,56699999.0
2006-01-04 12:36:00,0.68566,0.68569,0.68544,0.68559,88900003.0
2006-01-04 12:37:00,0.68545,0.6855,0.68531,0.68547,109599996.0
2006-01-04 12:38:00,0.68553,0.68553,0.68525,0.68553,91899997.0
2006-01-04 12:39:00,0.68557,0.68564,0.68551,0.68564,85800001.0
2006-01-04 12:40:00,0.6856,0.6857,0.6854,0.6857,170200002.0
2006-01-04 12:41:00,0.68567,0.6857,0.68554,0.68554,76299999.0
2006-01-04 12:42:00,0.68549,0.68564,0.68549,0.68557,51699999.0
2006-01-04 12:43:00,0.68566,0.6857,0.68565,0.6857,43000000.0
2006-01-04 12:44:00,0.68565,0.68575,0.68565,0.6857,19000000.0
2006-01-04 12:45:00,0.68575,0.68575,0.68575,0.68575,7200000.0
2006-01-04 12:46:00,0.68565,0.68578,0.68565,0.68566,119299999.0
2006-01-04 12:47:00,0.68579,0.68581,0.68579,0.68581,22200000.0
2006-01-04 12:48:00,0.68582,0.68582,0.6857,0.6857,97899999.0
2006-01-04 12:49:00,0.68571,0.68576,0.68565,0.68573,71000000.0
2006-01-04 12:50:00,0.68565,0.6858,0.68565,0.68565,121200002.0
2006-01-04 12:51:00,0.6858,0.6858,0.68565,0.6857,81200000.0
2006-01-04 12:52:00,0.68565,0.6858,0.68555,0.6857,121800000.0
2006-01-04 12:53:00,0.68565,0.68583,0.68565,0.68579,86399999.0
2006-01-04 12:54:00,0.68587,0.68607,0.68587,0.68607,36600001.0
2006-01-04 12:55:00,0.68606,0.68626,0.686,0.68621,115000000.0
2006-01-04 12:56:00,0.68627,0.68627,0.68615,0.68624,58300000.0
2006-01-04 12:57:00,0.68627,0.68627,0.68623,0.68623,19900000.0
2006-01-04 12:58:00,0.68625,0.68625,0.68615,0.6862,102300002.0
2006-01-04 12:59:00,0.6862,0.6862,0.68604,0.68617,51899999.0
2006-01-04 13:00:00,0.6861,0.68617,0.68605,0.68617,81300002.0
2006-01-04 13:01:00,0.68613,0.68617,0.6861,0.68615,85599999.0
2006-01-04 13:02:00,0.6861,0.6862,0.6861,0.68615,118600001.0
2006-01-04 13:03:00,0.6861,0.6861,0.68593,0.68607,95599997.0
2006-01-04 13:04:00,0.68598,0.68598,0.6859,0.6859,96700000.0
2006-01-04 13:05:00,0.68586,0.68589,0.68586,0.68589,11900000.0
2006-01-04 13:06:00,0.68585,0.68595,0.68585,0.68587,94499999.0
2006-01-04 13:07:00,0.6857,0.68595,0.6857,0.68595,84300000.0
2006-01-04 13:08:00,0.68575,0.68595,0.6857,0.6857,91799999.0
2006-01-04 13:09:00,0.6859,0.6859,0.68565,0.68576,82899999.0
2006-01-04 13:10:00,0.6859,0.68595,0.68585,0.68585,66999999.0
2006-01-04 13:11:00,0.68585,0.68607,0.68585,0.68592,140500002.0
2006-01-04 13:12:00,0.68605,0.68605,0.68595,0.68605,62100000.0
2006-01-04 13:13:00,0.68604,0.68624,0.68604,0.68624,128099996.0
2006-01-04 13:14:00,0.68617,0.68623,0.68617,0.6862,41500000.0
2006-01-04 13:15:00,0.68625,0.68625,0.6862,0.68625,68500000.0
2006-01-04 13:16:00,0.68625,0.68625,0.68615,0.68615,20700000.0
2006-01-04 13:17:00,0.68616,0.68627,0.68616,0.68625,65100000.0
2006-01-04 13:18:00,0.68625,0.68643,0.68622,0.68622,75799999.0
2006-01-04 13:19:00,0.68622,0.68629,0.68622,0.68623,46800000.0
2006-01-04 13:20:00,0.68627,0.68635,0.68619,0.6863,67099998.0
2006-01-04 13:21:00,0.68639,0.68648,0.68637,0.68637,57800000.0
2006-01-04 13:22:00,0.68635,0.68645,0.68635,0.6864,75299998.0
2006-01-04 13:23:00,0.68643,0.68643,0.68631,0.68643,112800000.0
2006-01-04 13:24:00,0.68643,0.68657,0.68639,0.68639,158700003.0
2006-01-04 13:25:00,0.68652,0.68652,0.68633,0.68633,91099999.0
2006-01-04 13:26:00,0.6863,0.68635,0.6861,0.68635,89299998.0
2006-01-04 13:27:00,0.68641,0.68641,0.68625,0.68625,45100000.0
2006-01-04 13:28:00,0.68632,0.68639,0.68628,0.68638,72499999.0
2006-01-04 13:29:00,0.68638,0.68641,0.68629,0.68632,119400000.0
2006-01-04 13:30:00,0.68625,0.68635,0.68625,0.68635,146699999.0
2006-01-04 13:31:00,0.6863,0.6864,0.68625,0.6864,52400000.0
2006-01-04 13:32:00,0.68635,0.68635,0.68627,0.68628,112499999.0
2006-01-04 13:33:00,0.68635,0.68635,0.6863,0.6863,73399998.0
2006-01-04 13:34:00,0.68625,0.68635,0.68625,0.6863,71600000.0
2006-01-04 13:35:00,0.68635,0.6864,0.68623,0.68628,102300000.0
2006-01-04 13:36:00,0.68631,0.68641,0.68629,0.68631,180900000.0
2006-01-04 13:37:00,0.68638,0.68649,0.68632,0.68639,88400000.0
2006-01-04 13:38:00,0.68642,0.68651,0.68642,0.68647,59600000.0
2006-01-04 13:39:00,0.68642,0.68642,0.68631,0.68631,73200001.0
2006-01-04 13:40:00,0.6863,0.68635,0.68625,0.68635,68700000.0
2006-01-04 13:41:00,0.68624,0.68631,0.68603,0.68615,113299998.0
2006-01-04 13:42:00,0.686,0.68604,0.68592,0.68592,50200000.0
2006-01-04 13:43:00,0.68605,0.68628,0.68605,0.68628,45799999.0
2006-01-04 13:44:00,0.68635,0.68635,0.68615,0.6863,39900000.0
2006-01-04 13:45:00,0.6863,0.68635,0.68625,0.68635,75500001.0
2006-01-04 13:46:00,0.6863,0.68635,0.68625,0.6863,103200001.0
2006-01-04 13:47:00,0.6863,0.68635,0.6863,0.68635,61700000.0
2006-01-04 13:48:00,0.6863,0.68645,0.6863,0.68633,71100001.0
2006-01-04 13:49:00,0.6864,0.6864,0.6863,0.6863,72400000.0
2006-01-04 13:50:00,0.68638,0.68642,0.68631,0.68642,15900000.0
2006-01-04 13:51:00,0.68635,0.68645,0.68632,0.68645,93100000.0
2006-01-04 13:52:00,0.68645,0.68645,0.6863,0.6864,118499997.0
2006-01-04 13:53:00,0.68645,0.68645,0.68632,0.6864,128399999.0
2006-01-04 13:54:00,0.68641,0.68653,0.68638,0.68653,63899999.0
2006-01-04 13:55:00,0.68658,0.68664,0.68651,0.68658,65000002.0
2006-01-04 13:56:00,0.68658,0.68667,0.68637,0.68653,133999999.0
2006-01-04 13:57:00,0.68667,0.68677,0.68667,0.68667,48200000.0
2006-01-04 13:58:00,0.68671,0.68678,0.68671,0.68676,73500000.0
2006-01-04 13:59:00,0.68663,0.68676,0.68663,0.68673,57400001.0
2006-01-04 14:00:00,0.68676,0.68682,0.68652,0.68673,44600000.0
2006-01-04 14:01:00,0.68678,0.68683,0.68669,0.6868,87500000.0
2006-01-04 14:02:00,0.68682,0.68682,0.68669,0.68673,14500000.0
2006-01-04 14:03:00,0.6868,0.68693,0.6868,0.68687,75600000.0
2006-01-04 14:04:00,0.68695,0.68707,0.68692,0.68707,87500000.0
2006-01-04 14:05:00,0.68696,0.68712,0.68695,0.68712,156300002.0
2006-01-04 14:06:00,0.68712,0.68714,0.68698,0.687,84999999.0
2006-01-04 14:07:00,0.687,0.68713,0.687,0.6871,31100000.0
2006-01-04 14:08:00,0.68703,0.68725,0.68703,0.68723,49999999.0
2006-01-04 14:09:00,0.68719,0.68722,0.68713,0.68714,102200001.0
2006-01-04 14:10:00,0.68724,0.68725,0.68721,0.68725,52400000.0
2006-01-04 14:11:00,0.68724,0.68724,0.68709,0.68709,63200002.0
2006-01-04 14:12:00,0.68704,0.6872,0.68704,0.6872,37900000.0
2006-01-04 14:13:00,0.68723,0.6873,0.68717,0.68728,35700000.0
2006-01-04 14:14:00,0.68727,0.68731,0.68717,0.68728,142700000.0
2006-01-04 14:15:00,0.68727,0.68731,0.68719,0.68722,87000000.0
2006-01-04 14:16:00,0.68722,0.68733,0.68722,0.68732,82000000.0
2006-01-04 14:17:00,0.68735,0.68735,0.68735,0.68735,4500000.0
2006-01-04 14:18:00,0.6873,0.6874,0.68725,0.68735,96500000.0
2006-01-04 14:19:00,0.68728,0.68732,0.68719,0.68732,81900001.0
2006-01-04 14:20:00,0.68729,0.68732,0.68721,0.68721,32800001.0
2006-01-04 14:21:00,0.68709,0.68716,0.68709,0.68716,15100000.0
2006-01-04 14:22:00,0.68715,0.6873,0.68715,0.6872,64600001.0
2006-01-04 14:23:00,0.6872,0.68725,0.68715,0.68715,61300000.0
2006-01-04 14:24:00,0.68723,0.68723,0.68713,0.68713,82199999.0
2006-01-04 14:25:00,0.68718,0.6873,0.68715,0.6872,71800000.0
2006-01-04 14:26:00,0.6872,0.6873,0.6872,0.68727,66800000.0
2006-01-04 14:27:00,0.68725,0.68739,0.68725,0.6873,157700000.0
2006-01-04 14:28:00,0.68728,0.68749,0.68721,0.68749,113499999.0
2006-01-04 14:29:00,0.68748,0.68754,0.68737,0.6875,126300000.0
2006-01-04 14:30:00,0.68757,0.68763,0.6875,0.68763,124399998.0
2006-01-04 14:31:00,0.68765,0.6877,0.68761,0.68761,87300000.0
2006-01-04 14:32:00,0.68762,0.68781,0.68762,0.68777,123800000.0
2006-01-04 14:33:00,0.68781,0.68781,0.68768,0.68768,47000000.0
2006-01-04 14:34:00,0.6878,0.68781,0.68763,0.68778,63400000.0
2006-01-04 14:35:00,0.68765,0.68793,0.68765,0.68789,111700003.0
2006-01-04 14:36:00,0.68799,0.68816,0.68799,0.68816,44400000.0
2006-01-04 14:37:00,0.6882,0.6882,0.68805,0.68805,56699998.0
2006-01-04 14:38:00,0.68799,0.68811,0.68796,0.68811,46399999.0
2006-01-04 14:39:00,0.68803,0.68822,0.68803,0.68822,97400001.0
2006-01-04 14:40:00,0.68818,0.68818,0.68791,0.68799,83999999.0
2006-01-04 14:41:00,0.68796,0.68796,0.68765,0.68765,88399999.0
2006-01-04 14:42:00,0.68755,0.68791,0.68755,0.68791,87100001.0
2006-01-04 14:43:00,0.68793,0.688,0.68781,0.6879,48900000.0
2006-01-04 14:44:00,0.68775,0.6879,0.68775,0.6879,69899999.0
2006-01-04 14:45:00,0.68788,0.68792,0.68783,0.68787,97699999.0
2006-01-04 14:46:00,0.68779,0.68779,0.68758,0.68764,44700000.0
2006-01-04 14:47:00,0.68756,0.68761,0.68741,0.6875,141000001.0
2006-01-04 14:48:00,0.68756,0.68758,0.68751,0.68753,122800002.0
2006-01-04 14:49:00,0.68757,0.68763,0.68752,0.68752,107400000.0
2006-01-04 14:50:00,0.6875,0.68755,0.6875,0.68755,25500001.0
2006-01-04 14:51:00,0.68754,0.68758,0.68746,0.68758,76599999.0
2006-01-04 14:52:00,0.68749,0.68751,0.68743,0.68743,60600000.0
2006-01-04 14:53:00,0.68755,0.68755,0.68735,0.68735,48700000.0
2006-01-04 14:54:00,0.6875,0.6876,0.68745,0.68755,52600001.0
2006-01-04 14:55:00,0.6875,0.68755,0.6875,0.6875,103300001.0
2006-01-04 14:56:00,0.6875,0.6876,0.6875,0.6876,28400000.0
2006-01-04 14:57:00,0.68754,0.68757,0.68748,0.68748,48600000.0
2006-01-04 14:58:00,0.68735,0.68745,0.68735,0.68735,75700002.0
2006-01-04 14:59:00,0.68745,0.68745,0.6874,0.6874,48400000.0
2006-01-04 15:00:00,0.68737,0.68737,0.68719,0.68723,86900001.0
2006-01-04 15:01:00,0.6872,0.6873,0.68717,0.68725,124900001.0
2006-01-04 15:02:00,0.68726,0.68728,0.68712,0.68716,80000002.0
2006-01-04 15:03:00,0.68722,0.68733,0.68719,0.68725,82899999.0
2006-01-04 15:04:00,0.68716,0.68721,0.68706,0.68721,45500000.0
2006-01-04 15:05:00,0.68725,0.68727,0.68721,0.68721,79100000.0
2006-01-04 15:06:00,0.6873,0.68753,0.68728,0.68734,136900000.0
2006-01-04 15:07:00,0.68735,0.68735,0.68732,0.68732,58400001.0
2006-01-04 15:08:00,0.6873,0.68738,0.68715,0.68715,173900000.0
2006-01-04 15:09:00,0.68735,0.68735,0.6873,0.6873,55800000.0
2006-01-04 15:10:00,0.68733,0.68736,0.68721,0.68721,76400000.0
2006-01-04 15:11:00,0.68716,0.68731,0.68716,0.68723,51900000.0
2006-01-04 15:12:00,0.68722,0.68722,0.6871,0.68718,102299999.0
2006-01-04 15:13:00,0.68718,0.6872,0.68712,0.68715,82100000.0
2006-01-04 15:14:00,0.68713,0.68713,0.68698,0.68707,52400000.0
2006-01-04 15:15:00,0.68709,0.68714,0.68709,0.6871,49600000.0
2006-01-04 15:16:00,0.68702,0.68713,0.68698,0.68713,97299999.0
2006-01-04 15:17:00,0.6871,0.68725,0.6871,0.68725,53400000.0
2006-01-04 15:18:00,0.6871,0.6871,0.68687,0.68687,86699999.0
2006-01-04 15:19:00,0.68691,0.68695,0.6868,0.68695,86000000.0
2006-01-04 15:20:00,0.68693,0.68693,0.6868,0.68692,60400001.0
2006-01-04 15:21:00,0.68697,0.68702,0.68697,0.68699,61399999.0
2006-01-04 15:22:00,0.68707,0.68712,0.68699,0.68707,61799999.0
2006-01-04 15:23:00,0.68705,0.68705,0.687,0.687,54300000.0
2006-01-04 15:24:00,0.68708,0.68708,0.6869,0.687,190800003.0
2006-01-04 15:25:00,0.68709,0.68715,0.68702,0.68707,181099999.0
2006-01-04 15:26:00,0.68705,0.68716,0.68696,0.68702,87999999.0
2006-01-04 15:27:00,0.68693,0.68705,0.68693,0.687,55700000.0
2006-01-04 15:28:00,0.68695,0.6871,0.68692,0.68695,68699998.0
2006-01-04 15:29:00,0.68695,0.6871,0.68695,0.687,83800001.0
2006-01-04 15:30:00,0.68704,0.68705,0.68692,0.68692,54200000.0
2006-01-04 15:31:00,0.68698,0.68703,0.68693,0.68699,73399999.0
2006-01-04 15:32:00,0.68697,0.68723,0.68697,0.68714,53399999.0
2006-01-04 15:33:00,0.68721,0.68734,0.68721,0.68723,134700001.0
2006-01-04 15:34:00,0.6872,0.68735,0.6872,0.6873,47000000.0
2006-01-04 15:35:00,0.68737,0.68743,0.68737,0.68743,20200000.0
2006-01-04 15:36:00,0.68747,0.68755,0.68747,0.6875,50200000.0
2006-01-04 15:37:00,0.68745,0.68745,0.68718,0.68718,27900000.0
2006-01-04 15:38:00,0.68731,0.68731,0.68727,0.68727,25400000.0
2006-01-04 15:39:00,0.6873,0.68735,0.68725,0.68735,105200001.0
2006-01-04 15:40:00,0.68739,0.68752,0.68724,0.68724,127799997.0
2006-01-04 15:41:00,0.68742,0.68753,0.68737,0.68748,63700000.0
2006-01-04 15:42:00,0.6875,0.6876,0.68745,0.6875,57499999.0
2006-01-04 15:43:00,0.68756,0.68756,0.68739,0.68746,71800000.0
2006-01-04 15:44:00,0.68752,0.68752,0.68748,0.68748,42199999.0
2006-01-04 15:45:00,0.68748,0.68749,0.68744,0.68748,55099999.0
2006-01-04 15:46:00,0.68749,0.68749,0.68715,0.68715,79300002.0
2006-01-04 15:47:00,0.68724,0.68738,0.68724,0.68735,73300000.0
2006-01-04 15:48:00,0.68727,0.68729,0.68715,0.68726,51900000.0
2006-01-04 15:49:00,0.68738,0.68751,0.68727,0.68736,134000001.0
2006-01-04 15:50:00,0.6873,0.6873,0.6873,0.6873,14100000.0
2006-01-04 15:51:00,0.68736,0.68739,0.68731,0.68737,43000000.0
2006-01-04 15:52:00,0.68726,0.68743,0.68726,0.68739,92100000.0
2006-01-04 15:53:00,0.68727,0.68727,0.68687,0.68705,102300001.0
2006-01-04 15:54:00,0.68714,0.68714,0.68706,0.68706,24600000.0
2006-01-04 15:55:00,0.68711,0.68719,0.687,0.687,46800000.0
2006-01-04 15:56:00,0.68696,0.68705,0.68683,0.68705,107799998.0
2006-01-04 15:57:00,0.68717,0.68721,0.68707,0.68707,83500000.0
2006-01-04 15:58:00,0.68718,0.68723,0.68711,0.68713,49400000.0
2006-01-04 15:59:00,0.687,0.687,0.68677,0.68691,71900000.0
2006-01-04 16:00:00,0.68683,0.68685,0.6868,0.68681,80800001.0
2006-01-04 16:01:00,0.68678,0.68678,0.68664,0.68669,34900000.0
2006-01-04 16:02:00,0.6867,0.6867,0.68647,0.6865,113399997.0
2006-01-04 16:03:00,0.68648,0.68648,0.68611,0.68618,67900000.0
2006-01-04 16:04:00,0.68607,0.68624,0.68595,0.68624,40100000.0
2006-01-04 16:05:00,0.68636,0.68661,0.68632,0.68632,42400000.0
2006-01-04 16:06:00,0.6863,0.6863,0.68614,0.68619,92499998.0
2006-01-04 16:07:00,0.68609,0.68621,0.68602,0.68618,74700001.0
2006-01-04 16:08:00,0.68622,0.68632,0.68621,0.68628,117399998.0
2006-01-04 16:09:00,0.68625,0.68635,0.68625,0.6863,28800000.0
2006-01-04 16:10:00,0.68614,0.68624,0.68614,0.68624,64600001.0
2006-01-04 16:11:00,0.68621,0.68645,0.68621,0.68645,88299999.0
2006-01-04 16:12:00,0.68652,0.68658,0.68648,0.6865,82399999.0
2006-01-04 16:13:00,0.68643,0.6865,0.68643,0.68643,85999999.0
2006-01-04 16:14:00,0.68648,0.68664,0.68648,0.6865,56100000.0
2006-01-04 16:15:00,0.68654,0.68693,0.68654,0.68667,119700002.0
2006-01-04 16:16:00,0.68688,0.68699,0.68673,0.68673,118099999.0
2006-01-04 16:17:00,0.68661,0.68667,0.68659,0.68666,39600000.0
2006-01-04 16:18:00,0.68648,0.68648,0.68629,0.68636,65199999.0
2006-01-04 16:19:00,0.68643,0.68655,0.68632,0.68644,164699999.0
2006-01-04 16:20:00,0.6865,0.6866,0.68647,0.6866,44500000.0
2006-01-04 16:21:00,0.68647,0.68653,0.68641,0.68648,89000001.0
2006-01-04 16:22:00,0.68652,0.68655,0.68643,0.68648,73300000.0
2006-01-04 16:23:00,0.68645,0.68653,0.68645,0.6865,79300001.0
2006-01-04 16:24:00,0.68667,0.68674,0.68665,0.68665,60800001.0
2006-01-04 16:25:00,0.68661,0.68681,0.68661,0.68681,116400001.0
2006-01-04 16:26:00,0.68675,0.68685,0.68675,0.68685,59800000.0
2006-01-04 16:27:00,0.6868,0.68688,0.6868,0.68687,95399999.0
2006-01-04 16:28:00,0.68661,0.68693,0.68661,0.68692,84500000.0
2006-01-04 16:29:00,0.68695,0.68695,0.68685,0.68693,68600000.0
2006-01-04 16:30:00,0.6869,0.687,0.68685,0.68685,78900000.0
2006-01-04 16:31:00,0.68682,0.68684,0.6867,0.68684,62299999.0
2006-01-04 16:32:00,0.68678,0.68678,0.68653,0.68665,156900001.0
2006-01-04 16:33:00,0.68678,0.68685,0.68665,0.68683,132899999.0
2006-01-04 16:34:00,0.68684,0.68695,0.68684,0.68687,119400003.0
2006-01-04 16:35:00,0.68703,0.68732,0.68703,0.68728,103499998.0
2006-01-04 16:36:00,0.68723,0.68725,0.687,0.687,66200000.0
2006-01-04 16:37:00,0.68685,0.68693,0.68683,0.68683,54500000.0
2006-01-04 16:38:00,0.68692,0.68695,0.68688,0.6869,54600000.0
2006-01-04 16:39:00,0.6869,0.6869,0.6869,0.6869,19800000.0
2006-01-04 16:40:00,0.68692,0.68704,0.68692,0.687,39600001.0
2006-01-04 16:41:00,0.68702,0.68702,0.68688,0.68688,56800000.0
2006-01-04 16:42:00,0.68689,0.68691,0.68689,0.68691,24300000.0
2006-01-04 16:43:00,0.68685,0.68685,0.68673,0.68673,41300000.0
2006-01-04 16:44:00,0.68675,0.6868,0.68665,0.68665,59300000.0
2006-01-04 16:45:00,0.6868,0.68694,0.6868,0.68684,102700000.0
2006-01-04 16:46:00,0.68692,0.68692,0.68673,0.68681,118799999.0
2006-01-04 16:47:00,0.6868,0.6868,0.68658,0.68668,105499998.0
2006-01-04 16:48:00,0.68673,0.68673,0.68658,0.68667,128499997.0
2006-01-04 16:49:00,0.68653,0.68653,0.68647,0.68647,48300000.0
2006-01-04 16:50:00,0.6864,0.6864,0.68637,0.6864,61899999.0
2006-01-04 16:51:00,0.68647,0.68647,0.6863,0.6863,154900001.0
2006-01-04 16:52:00,0.68647,0.68652,0.68641,0.6865,64600000.0
2006-01-04 16:53:00,0.68648,0.6865,0.68645,0.6865,40600000.0
2006-01-04 16:54:00,0.68645,0.68669,0.68645,0.68669,76700000.0
2006-01-04 16:55:00,0.6867,0.6867,0.68654,0.68663,103300000.0
2006-01-04 16:56:00,0.68663,0.68672,0.68656,0.68664,96300001.0
2006-01-04 16:57:00,0.68663,0.68668,0.68648,0.68668,96300003.0
2006-01-04 16:58:00,0.68679,0.68697,0.68679,0.68697,84299999.0
2006-01-04 16:59:00,0.68691,0.68695,0.68675,0.6868,105099998.0
2006-01-04 17:00:00,0.6867,0.6867,0.68632,0.68661,88100000.0
2006-01-04 17:01:00,0.68677,0.68677,0.6866,0.68668,86399999.0
2006-01-04 17:02:00,0.68673,0.68676,0.6867,0.68672,38300000.0
2006-01-04 17:03:00,0.68676,0.68698,0.68654,0.68698,49400000.0
2006-01-04 17:04:00,0.68698,0.68703,0.68692,0.68703,75200000.0
2006-01-04 17:05:00,0.68678,0.68678,0.68674,0.68674,31100000.0
2006-01-04 17:06:00,0.68662,0.68675,0.6865,0.68662,89300001.0
2006-01-04 17:07:00,0.68675,0.68675,0.68665,0.6867,52100000.0
2006-01-04 17:08:00,0.68675,0.6868,0.6866,0.6866,131300000.0
2006-01-04 17:09:00,0.68675,0.68675,0.68663,0.68672,103299999.0
2006-01-04 17:10:00,0.68669,0.68671,0.68664,0.68664,32700000.0
2006-01-04 17:11:00,0.6865,0.68675,0.6865,0.6867,60799998.0
2006-01-04 17:12:00,0.68665,0.68665,0.68642,0.68642,69200000.0
2006-01-04 17:13:00,0.68645,0.68656,0.68639,0.68644,99399998.0
2006-01-04 17:14:00,0.68635,0.68651,0.68635,0.68649,95799997.0
2006-01-04 17:15:00,0.68644,0.68652,0.68638,0.68638,171399999.0
2006-01-04 17:16:00,0.68636,0.68647,0.68628,0.68636,100300000.0
2006-01-04 17:17:00,0.68626,0.68642,0.68626,0.68638,96300001.0
2006-01-04 17:18:00,0.68645,0.68645,0.6864,0.68645,89000000.0
2006-01-04 17:19:00,0.6864,0.6864,0.68611,0.68611,47000000.0
2006-01-04 17:20:00,0.68621,0.68621,0.68599,0.68602,96400001.0
2006-01-04 17:21:00,0.68598,0.68616,0.68598,0.68616,68600000.0
2006-01-04 17:22:00,0.68615,0.68625,0.68615,0.68625,37100000.0
2006-01-04 17:23:00,0.68625,0.68645,0.68625,0.68638,72699999.0
2006-01-04 17:24:00,0.68632,0.68648,0.68624,0.68648,97200000.0
2006-01-04 17:25:00,0.68652,0.68657,0.68652,0.68656,83300000.0
2006-01-04 17:26:00,0.68654,0.68657,0.68638,0.68638,69800000.0
2006-01-04 17:27:00,0.6865,0.68658,0.68641,0.68641,109799999.0
2006-01-04 17:28:00,0.68646,0.68659,0.68646,0.68651,110900000.0
2006-01-04 17:29:00,0.68653,0.68653,0.68637,0.68647,66500000.0
2006-01-04 17:30:00,0.68647,0.68667,0.68647,0.68667,123899999.0
2006-01-04 17:31:00,0.68667,0.68681,0.68667,0.68678,105499998.0
2006-01-04 17:32:00,0.68678,0.68691,0.68675,0.6869,64500000.0
2006-01-04 17:33:00,0.68704,0.68708,0.68703,0.68708,38200000.0
2006-01-04 17:34:00,0.68717,0.68729,0.68699,0.68699,62100000.0
2006-01-04 17:35:00,0.68692,0.68698,0.68677,0.68677,98100000.0
2006-01-04 17:36:00,0.6868,0.68699,0.68676,0.68699,62100001.0
2006-01-04 17:37:00,0.68697,0.68697,0.68672,0.68672,82199999.0
2006-01-04 17:38:00,0.68665,0.68665,0.6866,0.6866,24100000.0
2006-01-04 17:39:00,0.68663,0.68686,0.68663,0.68686,89700001.0
2006-01-04 17:40:00,0.68678,0.68682,0.68647,0.68647,59199999.0
2006-01-04 17:41:00,0.68642,0.68646,0.68642,0.68646,25399999.0
2006-01-04 17:42:00,0.6865,0.68655,0.68645,0.6865,122200005.0
2006-01-04 17:43:00,0.68657,0.68663,0.68649,0.68659,125599998.0
2006-01-04 17:44:00,0.68663,0.6867,0.68657,0.6867,39700000.0
2006-01-04 17:45:00,0.68678,0.68688,0.68668,0.68686,130300000.0
2006-01-04 17:46:00,0.68689,0.68691,0.68689,0.68691,38600000.0
2006-01-04 17:47:00,0.68663,0.68696,0.68663,0.68696,42200000.0
2006-01-04 17:48:00,0.68705,0.68705,0.687,0.68705,116900003.0
2006-01-04 17:49:00,0.68694,0.68695,0.68694,0.68695,29100000.0
2006-01-04 17:50:00,0.68682,0.68699,0.68676,0.68699,63600000.0
2006-01-04 17:51:00,0.68695,0.68695,0.68675,0.68675,82900000.0
2006-01-04 17:52:00,0.68679,0.68686,0.68679,0.68686,22300000.0
2006-01-04 17:53:00,0.68697,0.68723,0.68697,0.68723,108700001.0
2006-01-04 17:54:00,0.68723,0.68731,0.68723,0.68728,67700000.0
2006-01-04 17:55:00,0.68719,0.68725,0.68703,0.68704,56800000.0
2006-01-04 17:56:00,0.68685,0.68696,0.68679,0.68696,78199998.0
2006-01-04 17:57:00,0.68698,0.68703,0.68683,0.68694,87099998.0
2006-01-04 17:58:00,0.68691,0.68691,0.6867,0.68673,98599999.0
2006-01-04 17:59:00,0.68665,0.68665,0.68648,0.68665,103399999.0
2006-01-04 18:00:00,0.68667,0.68669,0.6865,0.6865,69000001.0
2006-01-04 18:01:00,0.6865,0.68655,0.68645,0.6865,48800000.0
2006-01-04 18:02:00,0.68662,0.68668,0.68656,0.68656,98499998.0
2006-01-04 18:03:00,0.68653,0.68665,0.68653,0.68663,280500000.0
2006-01-04 18:04:00,0.6866,0.68669,0.68654,0.68654,170100000.0
2006-01-04 18:05:00,0.6866,0.68691,0.68658,0.68669,320700002.0
2006-01-04 18:06:00,0.68687,0.687,0.68681,0.687,117899998.0
2006-01-04 18:07:00,0.68696,0.68707,0.68683,0.68698,240100001.0
2006-01-04 18:08:00,0.68697,0.68708,0.68697,0.68702,114899998.0
2006-01-04 18:09:00,0.68706,0.68712,0.68689,0.68708,255799998.0
2006-01-04 18:10:00,0.68699,0.68699,0.68688,0.68697,120199998.0
2006-01-04 18:11:00,0.68704,0.68706,0.68704,0.68706,30300000.0
2006-01-04 18:12:00,0.68727,0.68745,0.68725,0.68745,118599999.0
2006-01-04 18:13:00,0.68748,0.68761,0.68738,0.68742,93300000.0
2006-01-04 18:14:00,0.68752,0.68759,0.68742,0.68748,100300001.0
2006-01-04 18:15:00,0.68739,0.68747,0.68736,0.68745,202099998.0
2006-01-04 18:16:00,0.68746,0.68753,0.6874,0.68753,316400003.0
2006-01-04 18:17:00,0.68745,0.68751,0.68741,0.68741,144500001.0
2006-01-04 18:18:00,0.68735,0.68754,0.68735,0.68745,410399995.0
2006-01-04 18:19:00,0.6875,0.68765,0.68742,0.68745,187600000.0
2006-01-04 18:20:00,0.68748,0.68772,0.68748,0.68766,89300000.0
2006-01-04 18:21:00,0.68763,0.68793,0.68763,0.68782,252200001.0
2006-01-04 18:22:00,0.68779,0.68797,0.68772,0.68791,65800000.0
2006-01-04 18:23:00,0.6879,0.688,0.68785,0.68796,292599999.0
2006-01-04 18:24:00,0.68798,0.68818,0.68787,0.6879,226699997.0
2006-01-04 18:25:00,0.68782,0.68794,0.68763,0.68763,173599997.0
2006-01-04 18:26:00,0.68757,0.6878,0.68757,0.68761,113700001.0
2006-01-04 18:27:00,0.68748,0.68764,0.68742,0.68753,380599998.0
2006-01-04 18:28:00,0.68748,0.68753,0.68734,0.68748,139900000.0
2006-01-04 18:29:00,0.68751,0.68752,0.68737,0.68752,191899999.0
2006-01-04 18:30:00,0.68752,0.68755,0.68745,0.68755,65599999.0
2006-01-04 18:31:00,0.6875,0.68755,0.68745,0.6875,206499996.0
2006-01-04 18:32:00,0.68756,0.6877,0.68739,0.68762,125300001.0
2006-01-04 18:33:00,0.68771,0.68771,0.68748,0.68752,258200001.0
2006-01-04 18:34:00,0.68755,0.68769,0.68747,0.68769,122800000.0
2006-01-04 18:35:00,0.68779,0.68779,0.68742,0.6875,137100002.0
2006-01-04 18:36:00,0.68759,0.68759,0.6875,0.68754,115700000.0
2006-01-04 18:37:00,0.68757,0.6878,0.68755,0.6878,95499999.0
2006-01-04 18:38:00,0.6878,0.68782,0.68763,0.6878,177900000.0
2006-01-04 18:39:00,0.6878,0.68792,0.68774,0.68778,307200001.0
2006-01-04 18:40:00,0.68778,0.68781,0.68757,0.68766,78999999.0
2006-01-04 18:41:00,0.6875,0.68765,0.6874,0.68743,286000001.0
2006-01-04 18:42:00,0.68742,0.68742,0.68721,0.68734,107200000.0
2006-01-04 18:43:00,0.6873,0.6875,0.68717,0.68743,692299998.0
2006-01-04 18:44:00,0.68739,0.68739,0.68704,0.68725,259599998.0
2006-01-04 18:45:00,0.68733,0.68733,0.68711,0.68713,465100000.0
2006-01-04 18:46:00,0.68705,0.68707,0.68699,0.687,143099998.0
2006-01-04 18:47:00,0.687,0.68722,0.687,0.68722,143700001.0
2006-01-04 18:48:00,0.68725,0.68725,0.6871,0.6871,126600001.0
2006-01-04 18:49:00,0.6871,0.6873,0.6871,0.68725,174800000.0
2006-01-04 18:50:00,0.68725,0.68725,0.68715,0.68723,145499999.0
2006-01-04 18:51:00,0.68715,0.68725,0.68715,0.68723,102200002.0
2006-01-04 18:52:00,0.68728,0.68734,0.68726,0.6873,108100001.0
2006-01-04 18:53:00,0.68727,0.68733,0.68719,0.68733,72000001.0
2006-01-04 18:54:00,0.6874,0.68755,0.6874,0.68755,37500000.0
2006-01-04 18:55:00,0.68771,0.68775,0.68764,0.6877,147200001.0
2006-01-04 18:56:00,0.6877,0.68781,0.68766,0.68772,125600000.0
2006-01-04 18:57:00,0.6877,0.6877,0.6876,0.68762,83700000.0
2006-01-04 18:58:00,0.68761,0.68773,0.68761,0.68773,51000000.0
2006-01-04 18:59:00,0.68765,0.68782,0.68763,0.68782,224500002.0
2006-01-04 19:00:00,0.6878,0.6878,0.68771,0.68779,116900000.0
2006-01-04 19:01:00,0.68783,0.68783,0.68757,0.68757,49500000.0
2006-01-04 19:02:00,0.68758,0.68758,0.68746,0.68752,94200000.0
2006-01-04 19:03:00,0.68749,0.68766,0.68749,0.68752,208199999.0
2006-01-04 19:04:00,0.68755,0.6877,0.6875,0.6875,143300001.0
2006-01-04 19:05:00,0.6875,0.68765,0.6875,0.68765,67700000.0
2006-01-04 19:06:00,0.68765,0.68768,0.68755,0.6876,217000002.0
2006-01-04 19:07:00,0.68765,0.6877,0.68745,0.68755,302700002.0
2006-01-04 19:08:00,0.68765,0.68765,0.68755,0.68765,105100000.0
2006-01-04 19:09:00,0.68775,0.6878,0.68768,0.68773,116400000.0
2006-01-04 19:10:00,0.68772,0.68775,0.6877,0.6877,60600000.0
2006-01-04 19:11:00,0.68767,0.68804,0.68767,0.68804,118700000.0
2006-01-04 19:12:00,0.6882,0.6882,0.68808,0.68816,85500000.0
2006-01-04 19:13:00,0.68814,0.68836,0.68808,0.6883,115200001.0
2006-01-04 19:14:00,0.68832,0.68832,0.68812,0.68812,90999998.0
2006-01-04 19:15:00,0.68812,0.68822,0.68812,0.68819,78900000.0
2006-01-04 19:16:00,0.68815,0.68825,0.68815,0.68825,68200001.0
2006-01-04 19:17:00,0.68818,0.68818,0.68799,0.68802,93199999.0
2006-01-04 19:18:00,0.68801,0.68808,0.6879,0.6879,57000000.0
2006-01-04 19:19:00,0.68775,0.68785,0.68775,0.68785,73900000.0
2006-01-04 19:20:00,0.68787,0.68797,0.68778,0.68778,94500000.0
2006-01-04 19:21:00,0.68783,0.68816,0.68783,0.68803,168099998.0
2006-01-04 19:22:00,0.68801,0.68823,0.68801,0.68823,118400001.0
2006-01-04 19:23:00,0.68819,0.68838,0.68819,0.6883,90000000.0
2006-01-04 19:24:00,0.68833,0.68838,0.68828,0.68837,80499999.0
2006-01-04 19:25:00,0.6884,0.6884,0.68828,0.68839,39700000.0
2006-01-04 19:26:00,0.68826,0.68837,0.6882,0.68837,64400001.0
2006-01-04 19:27:00,0.68838,0.68839,0.68824,0.68824,185600002.0
2006-01-04 19:28:00,0.68845,0.68845,0.68825,0.68825,165799998.0
2006-01-04 19:29:00,0.68825,0.68835,0.6882,0.6883,89099999.0
2006-01-04 19:30:00,0.6884,0.68847,0.6884,0.68847,39900000.0
2006-01-04 19:31:00,0.68844,0.6885,0.68822,0.6885,79100001.0
2006-01-04 19:32:00,0.6885,0.68854,0.68831,0.6884,136800000.0
2006-01-04 19:33:00,0.68837,0.6885,0.68837,0.68847,55300001.0
2006-01-04 19:34:00,0.68847,0.68853,0.68836,0.68853,178499998.0
2006-01-04 19:35:00,0.68853,0.68853,0.6884,0.68846,144500001.0
2006-01-04 19:36:00,0.68843,0.68852,0.68838,0.68841,169300000.0
2006-01-04 19:37:00,0.68843,0.68851,0.68839,0.68839,95199998.0
2006-01-04 19:38:00,0.68845,0.68845,0.68837,0.6884,68600000.0
2006-01-04 19:39:00,0.68846,0.68856,0.68843,0.68843,164200000.0
2006-01-04 19:40:00,0.68842,0.68842,0.68812,0.68812,89400000.0
2006-01-04 19:41:00,0.68813,0.68822,0.68811,0.68822,45400000.0
2006-01-04 19:42:00,0.68822,0.68827,0.68817,0.68817,69300002.0
2006-01-04 19:43:00,0.68816,0.68816,0.68804,0.68807,76300000.0
2006-01-04 19:44:00,0.68817,0.6882,0.688,0.68812,117000001.0
2006-01-04 19:45:00,0.6882,0.68832,0.68805,0.68805,87000000.0
2006-01-04 19:46:00,0.68805,0.68819,0.68798,0.68814,89800000.0
2006-01-04 19:47:00,0.68815,0.68815,0.6881,0.6881,63099999.0
2006-01-04 19:48:00,0.68805,0.68815,0.68805,0.6881,87299999.0
2006-01-04 19:49:00,0.6881,0.68827,0.68795,0.68827,129999998.0
2006-01-04 19:50:00,0.68815,0.68822,0.68807,0.68812,104899999.0
2006-01-04 19:51:00,0.68814,0.68819,0.68795,0.68795,175100001.0
2006-01-04 19:52:00,0.68789,0.688,0.68788,0.68788,139000001.0
2006-01-04 19:53:00,0.68792,0.68799,0.68792,0.68792,165900000.0
2006-01-04 19:54:00,0.6878,0.68792,0.68778,0.68785,150300002.0
2006-01-04 19:55:00,0.68773,0.68785,0.68769,0.68785,302400001.0
2006-01-04 19:56:00,0.68782,0.68803,0.68756,0.68794,214800000.0
2006-01-04 19:57:00,0.68809,0.68818,0.68807,0.68817,108299999.0
2006-01-04 19:58:00,0.68825,0.68825,0.68815,0.6882,195500001.0
2006-01-04 19:59:00,0.6882,0.68825,0.68815,0.68815,111100000.0
2006-01-04 20:00:00,0.68817,0.68827,0.68815,0.6882,343700006.0
2006-01-04 20:01:00,0.6882,0.68825,0.68812,0.68823,127000002.0
2006-01-04 20:02:00,0.68825,0.68825,0.6882,0.6882,76900000.0
2006-01-04 20:03:00,0.6883,0.6883,0.6882,0.68827,108999999.0
2006-01-04 20:04:00,0.68825,0.6883,0.68815,0.68825,178800002.0
2006-01-04 20:05:00,0.68827,0.6883,0.68815,0.68817,164499999.0
2006-01-04 20:06:00,0.6883,0.6883,0.68815,0.68825,255600002.0
2006-01-04 20:07:00,0.68825,0.68827,0.68815,0.68815,66600000.0
2006-01-04 20:08:00,0.6882,0.68825,0.6882,0.68822,53299999.0
2006-01-04 20:09:00,0.68825,0.6883,0.688,0.6882,138000001.0
2006-01-04 20:10:00,0.68815,0.68825,0.68815,0.68825,131499999.0
2006-01-04 20:11:00,0.6882,0.68822,0.6882,0.68822,52700000.0
2006-01-04 20:12:00,0.68825,0.68825,0.68815,0.6882,82700000.0
2006-01-04 20:13:00,0.68828,0.6883,0.68795,0.6882,86900000.0
2006-01-04 20:14:00,0.68828,0.6883,0.6882,0.6883,177499998.0
2006-01-04 20:15:00,0.6882,0.68825,0.6882,0.68825,59000000.0
2006-01-04 20:16:00,0.68825,0.68835,0.68815,0.68815,509800005.0
2006-01-04 20:17:00,0.68812,0.68827,0.68812,0.68825,292199997.0
2006-01-04 20:18:00,0.68822,0.68825,0.68817,0.68825,68800001.0
2006-01-04 20:19:00,0.68825,0.68825,0.6882,0.68825,71699999.0
2006-01-04 20:20:00,0.6883,0.6883,0.68815,0.6882,44599999.0
2006-01-04 20:21:00,0.68822,0.6883,0.6882,0.68825,63700000.0
2006-01-04 20:22:00,0.68825,0.68825,0.6882,0.68825,103700000.0
2006-01-04 20:23:00,0.68825,0.6883,0.68815,0.6883,77300000.0
2006-01-04 20:24:00,0.68825,0.68825,0.68795,0.68825,107800001.0
2006-01-04 20:25:00,0.68825,0.68827,0.68815,0.6882,85000000.0
2006-01-04 20:26:00,0.68825,0.6883,0.68815,0.6882,52200001.0
2006-01-04 20:27:00,0.6882,0.68825,0.6882,0.68825,109499998.0
2006-01-04 20:28:00,0.68825,0.68825,0.6882,0.68825,63900000.0
2006-01-04 20:29:00,0.68825,0.6883,0.6882,0.68825,239800000.0
2006-01-04 20:30:00,0.68815,0.6883,0.68815,0.68825,268800000.0
2006-01-04 20:31:00,0.68828,0.68828,0.68815,0.68825,192600002.0
2006-01-04 20:32:00,0.68815,0.68825,0.68815,0.68822,84099999.0
2006-01-04 20:33:00,0.6882,0.68827,0.68815,0.68817,175100002.0
2006-01-04 20:34:00,0.68825,0.68825,0.68817,0.68825,113299999.0
2006-01-04 20:35:00,0.68825,0.68825,0.68815,0.6882,52500000.0
2006-01-04 20:36:00,0.6882,0.68835,0.6881,0.68815,216899999.0
2006-01-04 20:37:00,0.68817,0.68835,0.68815,0.6882,247500003.0
2006-01-04 20:38:00,0.6882,0.68822,0.68815,0.6882,218900000.0
2006-01-04 20:39:00,0.6882,0.68825,0.6882,0.68825,86000000.0
2006-01-04 20:40:00,0.6882,0.6883,0.68815,0.6882,185799996.0
2006-01-04 20:41:00,0.6882,0.68825,0.68815,0.68825,138000000.0
2006-01-04 20:42:00,0.6882,0.68825,0.68812,0.6882,111100001.0
2006-01-04 20:43:00,0.6882,0.6883,0.6882,0.6882,109800000.0
2006-01-04 20:44:00,0.68815,0.68825,0.68815,0.68825,36299999.0
2006-01-04 20:45:00,0.6882,0.68825,0.68813,0.68815,61700000.0
2006-01-04 20:46:00,0.68825,0.68825,0.68813,0.68813,68699999.0
2006-01-04 20:47:00,0.6882,0.68825,0.6882,0.68822,89099998.0
2006-01-04 20:48:00,0.68815,0.68825,0.68815,0.68815,53300000.0
2006-01-04 20:49:00,0.68815,0.68825,0.6881,0.6882,130499998.0
2006-01-04 20:50:00,0.6882,0.68822,0.68813,0.68815,134199999.0
2006-01-04 20:51:00,0.68815,0.68825,0.68815,0.6882,53100001.0
2006-01-04 20:52:00,0.6882,0.6883,0.68815,0.68815,76800000.0
2006-01-04 20:53:00,0.68825,0.6883,0.68817,0.6882,310899997.0
2006-01-04 20:54:00,0.6882,0.68825,0.68815,0.68825,161900000.0
2006-01-04 20:55:00,0.68815,0.6882,0.68815,0.6882,13500000.0
2006-01-04 20:56:00,0.68818,0.6883,0.68795,0.68823,74300000.0
2006-01-04 20:57:00,0.6882,0.6883,0.68805,0.6882,64000001.0
2006-01-04 20:58:00,0.6882,0.6883,0.68815,0.68815,245599999.0
2006-01-04 20:59:00,0.6882,0.6883,0.68815,0.6882,227800000.0
2006-01-04 21:00:00,0.6882,0.68823,0.68815,0.6882,187700000.0
2006-01-04 21:01:00,0.6881,0.68822,0.6881,0.68822,152599996.0
2006-01-04 21:02:00,0.6882,0.68825,0.68817,0.6882,99900000.0
2006-01-04 21:03:00,0.68825,0.6883,0.68815,0.6883,123700000.0
2006-01-04 21:04:00,0.6882,0.68825,0.68815,0.68815,81500000.0
2006-01-04 21:05:00,0.68825,0.6883,0.68815,0.6882,158500001.0
2006-01-04 21:06:00,0.68815,0.6883,0.68815,0.6882,186700001.0
2006-01-04 21:07:00,0.68825,0.68825,0.6882,0.6882,49200000.0
2006-01-04 21:08:00,0.6882,0.68825,0.6881,0.6882,98100000.0
2006-01-04 21:09:00,0.6882,0.6883,0.68815,0.68825,211500000.0
2006-01-04 21:10:00,0.6882,0.68825,0.6882,0.68825,63500001.0
2006-01-04 21:11:00,0.6882,0.6882,0.6882,0.6882,20400000.0
2006-01-04 21:12:00,0.68815,0.68827,0.68815,0.68822,182000000.0
2006-01-04 21:13:00,0.68818,0.68823,0.68815,0.6882,94699998.0
2006-01-04 21:14:00,0.68825,0.68825,0.6882,0.6882,72700000.0
2006-01-04 21:15:00,0.6882,0.6883,0.68815,0.6882,224700000.0
2006-01-04 21:16:00,0.68825,0.68825,0.68808,0.68815,94800000.0
2006-01-04 21:17:00,0.68815,0.68825,0.68805,0.68825,138599999.0
2006-01-04 21:18:00,0.68825,0.68825,0.68815,0.68822,175700001.0
2006-01-04 21:19:00,0.68825,0.68825,0.68815,0.6882,100200000.0
2006-01-04 21:20:00,0.68825,0.6883,0.6881,0.68815,196600000.0
2006-01-04 21:21:00,0.68825,0.68825,0.68815,0.68825,99200000.0
2006-01-04 21:22:00,0.68825,0.68825,0.68815,0.6882,89400000.0
2006-01-04 21:23:00,0.68815,0.68825,0.68815,0.68825,147200000.0
2006-01-04 21:24:00,0.68825,0.68825,0.68815,0.6882,122900000.0
2006-01-04 21:25:00,0.6882,0.68825,0.6882,0.68825,145400001.0
2006-01-04 21:26:00,0.68822,0.68825,0.68815,0.68825,123599998.0
2006-01-04 21:27:00,0.6882,0.68825,0.68815,0.68825,69400001.0
2006-01-04 21:28:00,0.68825,0.68825,0.6882,0.68825,33500000.0
2006-01-04 21:29:00,0.6882,0.68825,0.68805,0.68815,128999998.0
2006-01-04 21:30:00,0.68822,0.6883,0.68815,0.68825,164499999.0
2006-01-04 21:31:00,0.68825,0.68825,0.6882,0.6882,7200000.0
2006-01-04 21:32:00,0.6882,0.68825,0.68815,0.68825,73600000.0
2006-01-04 21:33:00,0.68825,0.68825,0.6882,0.68825,93999998.0
2006-01-04 21:34:00,0.6882,0.68825,0.68812,0.68812,64600000.0
2006-01-04 21:35:00,0.6882,0.68825,0.68817,0.6882,193299999.0
2006-01-04 21:36:00,0.6882,0.6883,0.68812,0.68825,219000000.0
2006-01-04 21:37:00,0.68822,0.6883,0.6882,0.68825,136600000.0
2006-01-04 21:38:00,0.68825,0.6883,0.6882,0.68822,104699998.0
2006-01-04 21:39:00,0.6882,0.68825,0.6881,0.68822,72000000.0
2006-01-04 21:40:00,0.68825,0.6883,0.6881,0.68828,194600001.0
2006-01-04 21:41:00,0.6882,0.68825,0.68815,0.68825,72200000.0
2006-01-04 21:42:00,0.68822,0.68825,0.6882,0.6882,114399999.0
2006-01-04 21:43:00,0.6882,0.6883,0.68815,0.68815,58500002.0
2006-01-04 21:44:00,0.68825,0.68825,0.68805,0.68805,63799999.0
2006-01-04 21:45:00,0.6882,0.68825,0.68812,0.6882,81800000.0
2006-01-04 21:46:00,0.68818,0.68825,0.68817,0.68817,92000000.0
2006-01-04 21:47:00,0.6882,0.68825,0.6882,0.68825,61399999.0
2006-01-04 21:48:00,0.68825,0.68825,0.68825,0.68825,68500000.0
2006-01-04 21:49:00,0.6882,0.68825,0.6881,0.68818,87000000.0
2006-01-04 21:50:00,0.68825,0.6883,0.68815,0.68822,74100000.0
2006-01-04 21:51:00,0.6882,0.68825,0.68817,0.68825,82899999.0
2006-01-04 21:52:00,0.6882,0.68835,0.68817,0.68825,90800000.0
2006-01-04 21:53:00,0.68815,0.68825,0.68815,0.68825,56500000.0
2006-01-04 21:54:00,0.68825,0.68825,0.68815,0.6882,105200001.0
2006-01-04 21:55:00,0.6882,0.68825,0.68818,0.6882,87299998.0
2006-01-04 21:56:00,0.68825,0.68825,0.68815,0.68815,81000000.0
2006-01-04 21:57:00,0.6882,0.68825,0.6881,0.68822,192800000.0
2006-01-04 21:58:00,0.6882,0.68825,0.6882,0.68825,79999999.0
2006-01-04 21:59:00,0.6882,0.6883,0.6882,0.6882,110200001.0
2006-01-04 22:00:00,0.6882,0.68825,0.68815,0.68825,88200001.0
2006-01-04 22:01:00,0.68822,0.68825,0.68815,0.6882,43800000.0
2006-01-04 22:02:00,0.68825,0.68825,0.6882,0.6882,84099999.0
2006-01-04 22:03:00,0.68825,0.68825,0.68822,0.68823,102799999.0
2006-01-04 22:04:00,0.6882,0.68825,0.68815,0.6882,48399999.0
2006-01-04 22:05:00,0.68815,0.6883,0.68815,0.68817,142899999.0
2006-01-04 22:06:00,0.68815,0.68835,0.68805,0.6882,97299998.0
2006-01-04 22:07:00,0.6882,0.68825,0.68815,0.68815,94700002.0
2006-01-04 22:08:00,0.6882,0.68835,0.68815,0.68835,143000001.0
2006-01-04 22:09:00,0.6882,0.68825,0.68815,0.68822,35900000.0
2006-01-04 22:10:00,0.6882,0.68825,0.68815,0.6882,71099999.0
2006-01-04 22:11:00,0.68812,0.68825,0.68812,0.68825,105199998.0
2006-01-04 22:12:00,0.6882,0.68825,0.68812,0.68818,95100000.0
2006-01-04 22:13:00,0.6883,0.6883,0.68815,0.6882,117199998.0
2006-01-04 22:14:00,0.68825,0.68825,0.6881,0.68822,77400000.0
2006-01-04 22:15:00,0.68822,0.68825,0.68815,0.68815,89200000.0
2006-01-04 22:16:00,0.68818,0.68827,0.68818,0.6882,69399999.0
2006-01-04 22:17:00,0.68825,0.68825,0.68815,0.68825,75000000.0
2006-01-04 22:18:00,0.68825,0.68825,0.6881,0.6881,127100001.0
2006-01-04 22:19:00,0.6882,0.6883,0.6881,0.6882,91700001.0
2006-01-04 22:20:00,0.68825,0.68825,0.6882,0.6882,68200000.0
2006-01-04 22:21:00,0.68825,0.68825,0.68815,0.68825,151199997.0
2006-01-04 22:22:00,0.68828,0.68828,0.68815,0.68815,42299999.0
2006-01-04 22:23:00,0.68815,0.6883,0.68815,0.68825,107700000.0
2006-01-04 22:24:00,0.68815,0.68825,0.68812,0.68825,177099998.0
2006-01-04 22:25:00,0.68815,0.68825,0.68815,0.6882,74700001.0
2006-01-04 22:26:00,0.6882,0.68825,0.68817,0.68825,68799999.0
2006-01-04 22:27:00,0.68815,0.6883,0.68815,0.6883,58900000.0
2006-01-04 22:28:00,0.6881,0.68822,0.6881,0.68822,60199999.0
2006-01-04 22:29:00,0.6882,0.68825,0.6882,0.6882,76299998.0
2006-01-04 22:30:00,0.68825,0.6883,0.6882,0.68825,116799999.0
2006-01-04 22:31:00,0.68825,0.68825,0.68812,0.68812,106800002.0
2006-01-04 22:32:00,0.68825,0.68825,0.68825,0.68825,31900000.0
2006-01-04 22:33:00,0.6882,0.68825,0.6882,0.68825,73500000.0
2006-01-04 22:34:00,0.6882,0.68825,0.68795,0.68822,147200001.0
2006-01-04 22:35:00,0.68827,0.68827,0.68818,0.68818,120500000.0
2006-01-04 22:36:00,0.6882,0.68825,0.68815,0.6882,133000000.0
2006-01-04 22:37:00,0.6882,0.6882,0.68815,0.6882,74100000.0
2006-01-04 22:38:00,0.6881,0.6882,0.68795,0.6882,59399999.0
2006-01-04 22:39:00,0.6882,0.68825,0.6882,0.68825,17500000.0
2006-01-04 22:40:00,0.6882,0.68825,0.6881,0.68815,90700002.0
2006-01-04 22:41:00,0.6882,0.6882,0.68817,0.6882,68700000.0
2006-01-04 22:42:00,0.6882,0.68828,0.68815,0.68828,99000000.0
2006-01-04 22:43:00,0.6882,0.6883,0.68805,0.6882,154599999.0
2006-01-04 22:44:00,0.68825,0.68827,0.68812,0.68812,150499998.0
2006-01-04 22:45:00,0.6882,0.6883,0.68815,0.6882,173300001.0
2006-01-04 22:46:00,0.68822,0.68825,0.688,0.68815,248200001.0
2006-01-04 22:47:00,0.68815,0.68825,0.68815,0.68823,71300002.0
2006-01-04 22:48:00,0.68818,0.6883,0.68805,0.6882,107399999.0
2006-01-04 22:49:00,0.6882,0.6882,0.6882,0.6882,64600000.0
2006-01-04 22:50:00,0.68825,0.68825,0.68795,0.6882,173499999.0
2006-01-04 22:51:00,0.6882,0.68825,0.68812,0.68815,182800000.0
2006-01-04 22:52:00,0.68822,0.68822,0.68815,0.6882,99899998.0
2006-01-04 22:53:00,0.68825,0.68825,0.68815,0.68825,61399999.0
2006-01-04 22:54:00,0.68823,0.68825,0.68815,0.68815,121399999.0
2006-01-04 22:55:00,0.68815,0.6883,0.68815,0.68815,118600000.0
2006-01-04 22:56:00,0.68825,0.68827,0.68815,0.6882,146299998.0
2006-01-04 22:57:00,0.6882,0.68835,0.68817,0.68823,111700000.0
2006-01-04 22:58:00,0.6882,0.6883,0.68815,0.6882,84999999.0
2006-01-04 22:59:00,0.68805,0.68825,0.688,0.688,145599999.0
2006-01-04 23:00:00,0.68805,0.68825,0.68805,0.6882,133300001.0
2006-01-04 23:01:00,0.6882,0.68827,0.6881,0.68825,140500003.0
2006-01-04 23:02:00,0.68823,0.68823,0.68823,0.68823,34299999.0
2006-01-04 23:03:00,0.68825,0.68825,0.68805,0.6882,70200002.0
2006-01-04 23:04:00,0.68823,0.68825,0.68815,0.68815,41900000.0
2006-01-04 23:05:00,0.6882,0.68837,0.68815,0.68825,140400001.0
2006-01-04 23:06:00,0.68825,0.68825,0.68815,0.68815,79400002.0
2006-01-04 23:07:00,0.68815,0.68825,0.6881,0.68817,58200000.0
2006-01-04 23:08:00,0.68827,0.68827,0.68815,0.6882,127399999.0
2006-01-04 23:09:00,0.68825,0.68832,0.68823,0.68825,68899999.0
2006-01-04 23:10:00,0.6882,0.68825,0.6882,0.6882,71099999.0
2006-01-04 23:11:00,0.68825,0.6883,0.6882,0.6882,47800000.0
2006-01-04 23:12:00,0.68815,0.68827,0.68815,0.68827,88800000.0
2006-01-04 23:13:00,0.68825,0.68825,0.68815,0.68823,151600003.0
2006-01-04 23:14:00,0.68823,0.6883,0.6882,0.6882,59100000.0
2006-01-04 23:15:00,0.6882,0.6882,0.68815,0.68815,79100000.0
2006-01-04 23:16:00,0.6882,0.68825,0.68815,0.68825,50100000.0
2006-01-04 23:17:00,0.68823,0.68825,0.68805,0.68812,47700000.0
2006-01-04 23:18:00,0.6882,0.68825,0.68805,0.68825,76900000.0
2006-01-04 23:19:00,0.68815,0.6882,0.68813,0.6882,129200000.0
2006-01-04 23:20:00,0.68825,0.6883,0.68815,0.68825,146899997.0
2006-01-04 23:21:00,0.68815,0.6882,0.68815,0.6882,34100000.0
2006-01-04 23:22:00,0.68815,0.68825,0.68815,0.68825,119999999.0
2006-01-04 23:23:00,0.6882,0.68825,0.68815,0.68815,59000001.0
2006-01-04 23:24:00,0.68815,0.68825,0.6881,0.68825,79800000.0
2006-01-04 23:25:00,0.68823,0.68825,0.6881,0.68825,158600003.0
2006-01-04 23:26:00,0.6882,0.68825,0.68817,0.68825,82099998.0
2006-01-04 23:27:00,0.68825,0.68825,0.6882,0.6882,60500000.0
2006-01-04 23:28:00,0.6882,0.68825,0.68815,0.68825,78600000.0
2006-01-04 23:29:00,0.68825,0.68825,0.68815,0.6882,94500000.0
2006-01-04 23:30:00,0.68815,0.68825,0.68815,0.68825,44100000.0
2006-01-04 23:31:00,0.6882,0.68825,0.6882,0.6882,97400000.0
2006-01-04 23:32:00,0.68825,0.68825,0.68815,0.68822,74100000.0
2006-01-04 23:33:00,0.68815,0.68827,0.68815,0.6882,104499999.0
2006-01-04 23:34:00,0.6882,0.68825,0.68815,0.6882,92499999.0
2006-01-04 23:35:00,0.68825,0.6883,0.68815,0.6883,57100000.0
2006-01-04 23:36:00,0.68825,0.6883,0.68815,0.68822,51100001.0
2006-01-04 23:37:00,0.68825,0.68825,0.68822,0.68825,65100000.0
2006-01-04 23:38:00,0.68825,0.6883,0.68815,0.68825,75200000.0
2006-01-04 23:39:00,0.68815,0.68825,0.68815,0.68818,88600000.0
2006-01-04 23:40:00,0.68825,0.68825,0.6882,0.6882,13100000.0
2006-01-04 23:41:00,0.68825,0.68825,0.68815,0.68825,26300000.0
2006-01-04 23:42:00,0.68815,0.6882,0.68815,0.6882,12200000.0
2006-01-04 23:43:00,0.68825,0.68825,0.68815,0.68825,65500001.0
2006-01-04 23:44:00,0.68825,0.68825,0.6882,0.6882,38900000.0
2006-01-04 23:45:00,0.6883,0.6883,0.68815,0.6882,28599999.0
2006-01-04 23:46:00,0.6882,0.6883,0.6882,0.68825,114399998.0
2006-01-04 23:47:00,0.68825,0.68825,0.68817,0.68817,45000000.0
2006-01-04 23:48:00,0.68815,0.6882,0.68815,0.68815,52699999.0
2006-01-04 23:49:00,0.68825,0.68825,0.68815,0.6882,32200000.0
2006-01-04 23:50:00,0.68815,0.68825,0.68815,0.68825,6400000.0
2006-01-04 23:51:00,0.6882,0.68825,0.68812,0.68825,87000001.0
2006-01-04 23:52:00,0.68815,0.6883,0.68815,0.68822,76100000.0
2006-01-04 23:53:00,0.68818,0.68825,0.68815,0.6882,41900000.0
2006-01-04 23:54:00,0.6882,0.6883,0.6881,0.68825,67000000.0
2006-01-04 23:55:00,0.68825,0.68825,0.68817,0.68817,176900002.0
2006-01-04 23:56:00,0.68825,0.68825,0.68815,0.6882,92500000.0
2006-01-04 23:57:00,0.6882,0.68825,0.6882,0.6882,137700003.0
2006-01-04 23:58:00,0.6882,0.68825,0.68815,0.68825,44600000.0
2006-01-04 23:59:00,0.68815,0.68825,0.68815,0.68815,58000000.0
2006-01-05 00:00:00,0.68825,0.68825,0.6882,0.6882,64599999.0
2006-01-05 00:01:00,0.68694,0.68712,0.68669,0.68682,62899999.0
2006-01-05 00:02:00,0.68688,0.68694,0.68652,0.68665,77099999.0
2006-01-05 00:03:00,0.68674,0.68685,0.68654,0.68671,125900001.0
2006-01-05 00:04:00,0.68679,0.68679,0.68631,0.68631,89100000.0
2006-01-05 00:05:00,0.68613,0.68663,0.68613,0.68649,180800000.0
2006-01-05 00:06:00,0.6865,0.68655,0.68627,0.68639,74300000.0
2006-01-05 00:07:00,0.68641,0.68653,0.68636,0.68645,85900000.0
2006-01-05 00:08:00,0.68641,0.68658,0.68618,0.68658,135500000.0
2006-01-05 00:09:00,0.68646,0.68659,0.68634,0.68645,114100000.0
2006-01-05 00:10:00,0.6862,0.68657,0.68615,0.68642,101200000.0
2006-01-05 00:11:00,0.68617,0.68648,0.68617,0.68636,152299998.0
2006-01-05 00:12:00,0.68642,0.68663,0.68614,0.68663,182599999.0
2006-01-05 00:13:00,0.68655,0.68666,0.68635,0.68657,105000000.0
2006-01-05 00:14:00,0.68649,0.68661,0.68625,0.68661,119499999.0
2006-01-05 00:15:00,0.68632,0.68663,0.68627,0.68647,69699999.0
2006-01-05 00:16:00,0.68642,0.68659,0.68618,0.68653,70199999.0
2006-01-05 00:17:00,0.68638,0.68658,0.68638,0.68658,96200001.0
2006-01-05 00:18:00,0.68649,0.68649,0.68622,0.68622,61900000.0
2006-01-05 00:19:00,0.68632,0.68637,0.68597,0.68597,69200001.0
2006-01-05 00:20:00,0.68585,0.6859,0.68559,0.68583,120699998.0
2006-01-05 00:21:00,0.68586,0.68595,0.68546,0.68553,91000002.0
2006-01-05 00:22:00,0.68552,0.68573,0.68533,0.68542,154999997.0
2006-01-05 00:23:00,0.68523,0.68549,0.685,0.68526,97599997.0
2006-01-05 00:24:00,0.68539,0.68553,0.68524,0.68524,121600001.0
2006-01-05 00:25:00,0.68535,0.6855,0.6852,0.6854,159599998.0
2006-01-05 00:26:00,0.68542,0.68556,0.68534,0.68553,109300000.0
2006-01-05 00:27:00,0.68533,0.68545,0.68524,0.68536,119800001.0
2006-01-05 00:28:00,0.68516,0.68546,0.68512,0.68533,178300000.0
2006-01-05 00:29:00,0.68513,0.68542,0.68505,0.68541,89800000.0
2006-01-05 00:30:00,0.68536,0.68567,0.68531,0.68542,115000001.0
2006-01-05 00:31:00,0.68553,0.68555,0.68512,0.68536,108399998.0
2006-01-05 00:32:00,0.6854,0.68578,0.68537,0.6857,104500000.0
2006-01-05 00:33:00,0.68552,0.68581,0.6855,0.6855,75199999.0
2006-01-05 00:34:00,0.68594,0.68641,0.68594,0.68636,80099998.0
2006-01-05 00:35:00,0.68617,0.68628,0.68599,0.68617,130200002.0
2006-01-05 00:36:00,0.68622,0.68629,0.68585,0.6859,91400002.0
2006-01-05 00:37:00,0.68608,0.68608,0.68569,0.68581,91599999.0
2006-01-05 00:38:00,0.68588,0.68601,0.68571,0.68598,139900001.0
2006-01-05 00:39:00,0.68612,0.68615,0.68585,0.68596,143000001.0
2006-01-05 00:40:00,0.68585,0.68602,0.68579,0.68584,102800000.0
2006-01-05 00:41:00,0.68579,0.68602,0.68555,0.6858,129300001.0
2006-01-05 00:42:00,0.68576,0.68603,0.68576,0.68595,74200001.0
2006-01-05 00:43:00,0.68604,0.68613,0.68579,0.68605,139599996.0
2006-01-05 00:44:00,0.68591,0.68613,0.68588,0.68603,121400000.0
2006-01-05 00:45:00,0.686,0.68614,0.6858,0.68598,74800000.0
2006-01-05 00:46:00,0.68603,0.68609,0.68584,0.68601,156599997.0
2006-01-05 00:47:00,0.68611,0.68629,0.68603,0.68626,95200000.0
2006-01-05 00:48:00,0.6861,0.68641,0.6861,0.6863,90699999.0
2006-01-05 00:49:00,0.68611,0.68642,0.68596,0.6861,139899999.0
2006-01-05 00:50:00,0.68611,0.68618,0.68577,0.68597,69300000.0
2006-01-05 00:51:00,0.68594,0.68599,0.68572,0.68591,113299997.0
2006-01-05 00:52:00,0.68595,0.68606,0.68576,0.6858,125099999.0
2006-01-05 00:53:00,0.68576,0.68607,0.68576,0.68602,111200002.0
2006-01-05 00:54:00,0.68611,0.68615,0.68591,0.68613,117899999.0
2006-01-05 00:55:00,0.68606,0.68632,0.68592,0.68622,161999998.0
2006-01-05 00:56:00,0.68626,0.68647,0.6861,0.68632,92300000.0
2006-01-05 00:57:00,0.6862,0.68645,0.68611,0.68616,117799998.0
2006-01-05 00:58:00,0.68606,0.68632,0.68605,0.68632,94800000.0
2006-01-05 00:59:00,0.6863,0.68631,0.68582,0.68587,62399999.0
2006-01-05 01:00:00,0.686,0.68647,0.68599,0.68599,87900000.0
2006-01-05 01:01:00,0.68612,0.68635,0.686,0.68622,136300001.0
2006-01-05 01:02:00,0.68619,0.6862,0.68602,0.68602,72200001.0
2006-01-05 01:03:00,0.68602,0.68616,0.6858,0.68581,69300001.0
2006-01-05 01:04:00,0.68601,0.68645,0.68601,0.68645,67199998.0
2006-01-05 01:05:00,0.68742,0.68742,0.68685,0.68685,18300000.0
2006-01-05 01:06:00,0.6862,0.68632,0.68615,0.68625,51000000.0
2006-01-05 01:07:00,0.68625,0.68625,0.6862,0.68625,39900000.0
2006-01-05 01:08:00,0.68617,0.6862,0.68617,0.6862,15900000.0
2006-01-05 01:09:00,0.68625,0.68625,0.68615,0.68622,101900001.0
2006-01-05 01:10:00,0.68617,0.6862,0.68617,0.6862,43100000.0
2006-01-05 01:11:00,0.6862,0.68637,0.68615,0.68615,53300000.0
2006-01-05 01:12:00,0.68615,0.68617,0.68598,0.68598,50600001.0
2006-01-05 01:13:00,0.68603,0.68607,0.686,0.68605,84200001.0
2006-01-05 01:14:00,0.68595,0.68605,0.68595,0.68597,91200002.0
2006-01-05 01:15:00,0.68599,0.68636,0.68599,0.68617,103999999.0
2006-01-05 01:16:00,0.68615,0.68618,0.68607,0.68607,50100001.0
2006-01-05 01:17:00,0.686,0.686,0.68583,0.68583,98900000.0
2006-01-05 01:18:00,0.68595,0.68604,0.68584,0.68602,148100002.0
2006-01-05 01:19:00,0.68594,0.68606,0.68594,0.68604,54800000.0
2006-01-05 01:20:00,0.68605,0.68617,0.68605,0.68617,61100000.0
2006-01-05 01:21:00,0.6862,0.68643,0.6862,0.68643,49300000.0
2006-01-05 01:22:00,0.68633,0.6864,0.68633,0.6864,78900001.0
2006-01-05 01:23:00,0.68632,0.68633,0.6861,0.6862,97699998.0
2006-01-05 01:24:00,0.68617,0.6863,0.68611,0.6863,70100000.0
2006-01-05 01:25:00,0.68632,0.68638,0.68629,0.68638,37599999.0
2006-01-05 01:26:00,0.68638,0.68638,0.68621,0.68621,29200000.0
2006-01-05 01:27:00,0.68612,0.68642,0.68611,0.68642,127999999.0
2006-01-05 01:28:00,0.68647,0.68659,0.68642,0.6865,100800001.0
2006-01-05 01:29:00,0.6865,0.6865,0.68647,0.68647,16800000.0
2006-01-05 01:30:00,0.68659,0.6867,0.68659,0.68662,32000000.0
2006-01-05 01:31:00,0.68666,0.68673,0.6866,0.68673,113899999.0
2006-01-05 01:32:00,0.68667,0.68674,0.68664,0.68674,119199999.0
2006-01-05 01:33:00,0.6867,0.68675,0.6866,0.68665,93700002.0
2006-01-05 01:34:00,0.68675,0.68675,0.6866,0.6867,50700000.0
2006-01-05 01:35:00,0.6867,0.68675,0.68667,0.6867,101100000.0
2006-01-05 01:36:00,0.68675,0.68675,0.68665,0.68665,155799999.0
2006-01-05 01:37:00,0.6867,0.68675,0.68667,0.6867,52700000.0
2006-01-05 01:38:00,0.68672,0.68672,0.6866,0.6866,11200000.0
2006-01-05 01:39:00,0.68663,0.687,0.68663,0.68692,60500000.0
2006-01-05 01:40:00,0.68711,0.68725,0.68693,0.68717,148299997.0
2006-01-05 01:41:00,0.68742,0.68762,0.68736,0.68752,52999999.0
2006-01-05 01:42:00,0.68753,0.68757,0.68746,0.68746,47100002.0
2006-01-05 01:43:00,0.68748,0.68757,0.68747,0.68756,70300000.0
2006-01-05 01:44:00,0.68762,0.6877,0.68759,0.68762,116100000.0
2006-01-05 01:45:00,0.68763,0.6877,0.68747,0.68756,164999999.0
2006-01-05 01:46:00,0.6875,0.68757,0.68736,0.6874,129499998.0
2006-01-05 01:47:00,0.68741,0.68741,0.68724,0.68725,83599999.0
2006-01-05 01:48:00,0.6873,0.68735,0.68725,0.6873,39900000.0
2006-01-05 01:49:00,0.68729,0.68729,0.68718,0.68721,95200000.0
2006-01-05 01:50:00,0.68719,0.68719,0.6869,0.6869,85999999.0
2006-01-05 01:51:00,0.6869,0.68695,0.6869,0.68695,47600000.0
2006-01-05 01:52:00,0.68692,0.68696,0.68689,0.68689,65400000.0
2006-01-05 01:53:00,0.6869,0.68697,0.6868,0.68697,81300000.0
2006-01-05 01:54:00,0.68696,0.68696,0.68671,0.68689,79699999.0
2006-01-05 01:55:00,0.68688,0.687,0.68678,0.6869,108400000.0
2006-01-05 01:56:00,0.68695,0.68695,0.68685,0.6869,77500000.0
2006-01-05 01:57:00,0.68685,0.687,0.68685,0.6869,65700000.0
2006-01-05 01:58:00,0.68684,0.68703,0.68684,0.68703,79100001.0
2006-01-05 01:59:00,0.68702,0.68712,0.68701,0.68707,55600000.0
2006-01-05 02:00:00,0.68707,0.68707,0.68696,0.68698,62100000.0
2006-01-05 02:01:00,0.68705,0.68705,0.687,0.68705,69200002.0
2006-01-05 02:02:00,0.687,0.68705,0.68695,0.68698,183400001.0
2006-01-05 02:03:00,0.6869,0.68708,0.6869,0.68695,128700000.0
2006-01-05 02:04:00,0.68698,0.68714,0.68696,0.68705,98800000.0
2006-01-05 02:05:00,0.68707,0.68715,0.68703,0.68703,67800001.0
2006-01-05 02:06:00,0.687,0.68722,0.687,0.68722,73499999.0
2006-01-05 02:07:00,0.68723,0.68736,0.68723,0.68726,125100000.0
2006-01-05 02:08:00,0.68723,0.68731,0.68718,0.68718,91600000.0
2006-01-05 02:09:00,0.68705,0.68705,0.687,0.687,59500000.0
2006-01-05 02:10:00,0.68704,0.68704,0.68692,0.68701,64500001.0
2006-01-05 02:11:00,0.68698,0.687,0.68692,0.68699,86100002.0
2006-01-05 02:12:00,0.68696,0.68712,0.68696,0.68712,28600001.0
2006-01-05 02:13:00,0.68695,0.68705,0.68695,0.68695,35600000.0
2006-01-05 02:14:00,0.687,0.6871,0.687,0.687,158100001.0
2006-01-05 02:15:00,0.68695,0.6871,0.68695,0.68698,57100000.0
2006-01-05 02:16:00,0.68693,0.68705,0.68693,0.687,81399999.0
2006-01-05 02:17:00,0.68728,0.68797,0.68728,0.68797,41900000.0
2006-01-05 02:18:00,0.68774,0.68779,0.68748,0.68748,23900000.0
2006-01-05 02:19:00,0.68741,0.68752,0.68741,0.68745,62900000.0
2006-01-05 02:20:00,0.68754,0.68754,0.68738,0.6874,38300000.0
2006-01-05 02:21:00,0.68749,0.68787,0.68749,0.68787,66699999.0
2006-01-05 02:22:00,0.68797,0.68809,0.68797,0.68797,89400000.0
2006-01-05 02:23:00,0.68781,0.68804,0.68767,0.68767,118200000.0
2006-01-05 02:24:00,0.68772,0.68787,0.68771,0.6878,121300001.0
2006-01-05 02:25:00,0.68788,0.68801,0.68776,0.6879,66800000.0
2006-01-05 02:26:00,0.68795,0.688,0.68785,0.68785,25600000.0
2006-01-05 02:27:00,0.6879,0.6879,0.68775,0.68775,29499999.0
2006-01-05 02:28:00,0.68783,0.68794,0.6878,0.68794,53200000.0
2006-01-05 02:29:00,0.68802,0.68818,0.68802,0.68813,93600000.0
2006-01-05 02:30:00,0.68828,0.68841,0.68826,0.68841,69500000.0
2006-01-05 02:31:00,0.68851,0.6889,0.68851,0.6889,117299998.0
2006-01-05 02:32:00,0.68897,0.6893,0.68897,0.68915,74499999.0
2006-01-05 02:33:00,0.68888,0.68888,0.68859,0.68859,65900000.0
2006-01-05 02:34:00,0.68844,0.68857,0.68839,0.68851,80499999.0
2006-01-05 02:35:00,0.68845,0.68855,0.68845,0.68845,97999999.0
2006-01-05 02:36:00,0.68844,0.68862,0.68842,0.68848,104399998.0
2006-01-05 02:37:00,0.68858,0.68863,0.68855,0.68858,56500000.0
2006-01-05 02:38:00,0.68868,0.68871,0.68865,0.6887,97900001.0
2006-01-05 02:39:00,0.68869,0.68886,0.68869,0.6888,42200000.0
2006-01-05 02:40:00,0.68882,0.68893,0.68873,0.68885,109699999.0
2006-01-05 02:41:00,0.6888,0.68884,0.68873,0.68879,84000001.0
2006-01-05 02:42:00,0.68894,0.68894,0.68882,0.68884,40400000.0
2006-01-05 02:43:00,0.68884,0.68899,0.68884,0.68899,26800000.0
2006-01-05 02:44:00,0.68901,0.68901,0.68885,0.68885,34900000.0
2006-01-05 02:45:00,0.68884,0.68894,0.68884,0.68894,88600000.0
2006-01-05 02:46:00,0.68898,0.68918,0.68898,0.6891,94199999.0
2006-01-05 02:47:00,0.6891,0.68922,0.68902,0.6892,88800000.0
2006-01-05 02:48:00,0.68913,0.68913,0.68902,0.68902,57100002.0
2006-01-05 02:49:00,0.689,0.68905,0.68895,0.689,58200000.0
2006-01-05 02:50:00,0.68904,0.68904,0.68891,0.68894,145699999.0
2006-01-05 02:51:00,0.68902,0.68915,0.68897,0.68904,120899999.0
2006-01-05 02:52:00,0.68905,0.68917,0.68905,0.68908,99499999.0
2006-01-05 02:53:00,0.68906,0.68914,0.68906,0.68914,36300000.0
2006-01-05 02:54:00,0.68902,0.68912,0.68902,0.68912,43099999.0
2006-01-05 02:55:00,0.68912,0.68912,0.68901,0.68901,59800001.0
2006-01-05 02:56:00,0.68905,0.6891,0.68898,0.689,134699998.0
2006-01-05 02:57:00,0.68889,0.68889,0.68878,0.68885,60100000.0
2006-01-05 02:58:00,0.68887,0.68894,0.68878,0.68887,50900000.0
2006-01-05 02:59:00,0.6889,0.6889,0.68875,0.68875,70200000.0
2006-01-05 03:00:00,0.68873,0.6888,0.68873,0.68879,48600000.0
2006-01-05 03:01:00,0.68881,0.68892,0.68872,0.68892,83600000.0
2006-01-05 03:02:00,0.68886,0.68896,0.68885,0.68888,105299997.0
2006-01-05 03:03:00,0.68891,0.68895,0.6888,0.6888,125999997.0
2006-01-05 03:04:00,0.68883,0.68883,0.68858,0.68858,85100001.0
2006-01-05 03:05:00,0.68843,0.68867,0.68843,0.68867,115499999.0
2006-01-05 03:06:00,0.68865,0.68882,0.68862,0.68862,86199998.0
2006-01-05 03:07:00,0.6886,0.6886,0.68843,0.68843,55800000.0
2006-01-05 03:08:00,0.68845,0.68855,0.68845,0.68845,123599999.0
2006-01-05 03:09:00,0.68843,0.68843,0.68837,0.68837,34299999.0
2006-01-05 03:10:00,0.68826,0.68839,0.68826,0.68837,79699999.0
2006-01-05 03:11:00,0.6884,0.68845,0.68837,0.6884,56199999.0
2006-01-05 03:12:00,0.68843,0.68844,0.68824,0.68837,110300003.0
2006-01-05 03:13:00,0.68826,0.68826,0.68817,0.68817,38900000.0
2006-01-05 03:14:00,0.68811,0.68831,0.68807,0.6882,117900000.0
2006-01-05 03:15:00,0.68816,0.68819,0.68803,0.68803,70800000.0
2006-01-05 03:16:00,0.68807,0.68807,0.68785,0.68785,152799999.0
2006-01-05 03:17:00,0.68796,0.6882,0.68796,0.68815,56700000.0
2006-01-05 03:18:00,0.68832,0.68845,0.68832,0.68839,99599998.0
2006-01-05 03:19:00,0.68819,0.68837,0.68815,0.68832,83600000.0
2006-01-05 03:20:00,0.68837,0.68837,0.6882,0.68828,128799999.0
2006-01-05 03:21:00,0.68838,0.6884,0.68834,0.68835,41400000.0
2006-01-05 03:22:00,0.68821,0.68827,0.68816,0.68826,101299997.0
2006-01-05 03:23:00,0.68819,0.68823,0.68804,0.68804,62800000.0
2006-01-05 03:24:00,0.68807,0.68813,0.68806,0.68813,47900000.0
2006-01-05 03:25:00,0.68815,0.68815,0.68805,0.68815,75799999.0
2006-01-05 03:26:00,0.68819,0.68834,0.68815,0.68815,87000000.0
2006-01-05 03:27:00,0.6883,0.6883,0.68821,0.68828,79100000.0
2006-01-05 03:28:00,0.68825,0.68841,0.68825,0.68828,94499998.0
2006-01-05 03:29:00,0.68832,0.68844,0.68832,0.68844,34000000.0
2006-01-05 03:30:00,0.6884,0.6884,0.68816,0.68816,40000000.0
2006-01-05 03:31:00,0.6882,0.68832,0.68818,0.68832,117100001.0
2006-01-05 03:32:00,0.68828,0.68832,0.68821,0.68827,101300000.0
2006-01-05 03:33:00,0.68825,0.68825,0.68815,0.68815,67400000.0
2006-01-05 03:34:00,0.68816,0.68826,0.68814,0.68814,71400000.0
2006-01-05 03:35:00,0.68823,0.68829,0.68815,0.68825,65900000.0
2006-01-05 03:36:00,0.68812,0.6882,0.68812,0.68813,89200000.0
2006-01-05 03:37:00,0.6882,0.68839,0.68812,0.68812,113800000.0
2006-01-05 03:38:00,0.6881,0.68815,0.6881,0.68815,74700000.0
2006-01-05 03:39:00,0.6882,0.68823,0.68819,0.68821,66300002.0
2006-01-05 03:40:00,0.68815,0.68825,0.68815,0.68825,85100001.0
2006-01-05 03:41:00,0.68815,0.68827,0.68815,0.68825,86300001.0
2006-01-05 03:42:00,0.68815,0.68835,0.68815,0.68835,114600000.0
2006-01-05 03:43:00,0.6882,0.68823,0.6882,0.6882,66599999.0
2006-01-05 03:44:00,0.68827,0.68834,0.68826,0.68829,56500000.0
2006-01-05 03:45:00,0.68842,0.68842,0.68823,0.6883,146600001.0
2006-01-05 03:46:00,0.68835,0.6884,0.68815,0.68833,78100000.0
2006-01-05 03:47:00,0.68825,0.6883,0.68825,0.6883,18400000.0
2006-01-05 03:48:00,0.68825,0.68832,0.68819,0.68832,190600002.0
2006-01-05 03:49:00,0.68824,0.68839,0.6882,0.68839,104899998.0
2006-01-05 03:50:00,0.68833,0.68833,0.68826,0.68829,82700000.0
2006-01-05 03:51:00,0.68833,0.68833,0.68824,0.68828,126000000.0
2006-01-05 03:52:00,0.68834,0.68834,0.68824,0.68827,34800000.0
2006-01-05 03:53:00,0.68832,0.68832,0.68814,0.68814,97600000.0
2006-01-05 03:54:00,0.68805,0.68825,0.68805,0.68825,105000000.0
2006-01-05 03:55:00,0.68812,0.68823,0.68807,0.68823,77600001.0
2006-01-05 03:56:00,0.68815,0.6882,0.68815,0.68815,54400000.0
2006-01-05 03:57:00,0.68811,0.68837,0.68811,0.68837,32500000.0
2006-01-05 03:58:00,0.68835,0.68835,0.68825,0.6883,108199998.0
2006-01-05 03:59:00,0.68831,0.68845,0.68831,0.68843,72499999.0
2006-01-05 04:00:00,0.68845,0.68845,0.6884,0.6884,80099998.0
2006-01-05 04:01:00,0.68838,0.68838,0.6883,0.68838,28600000.0
2006-01-05 04:02:00,0.68821,0.68821,0.68821,0.68821,24700000.0
2006-01-05 04:03:00,0.6882,0.6882,0.68815,0.68815,113900000.0
2006-01-05 04:04:00,0.68822,0.68825,0.6882,0.6882,75299999.0
2006-01-05 04:05:00,0.68818,0.68841,0.68818,0.68841,87700001.0
2006-01-05 04:06:00,0.68845,0.68845,0.68835,0.6884,142400000.0
2006-01-05 04:07:00,0.68843,0.68845,0.6884,0.68845,87299999.0
2006-01-05 04:08:00,0.68857,0.68857,0.68835,0.68835,142099995.0
2006-01-05 04:09:00,0.68836,0.6885,0.68805,0.6885,76599998.0
2006-01-05 04:10:00,0.68851,0.68889,0.68851,0.68887,86000002.0
2006-01-05 04:11:00,0.68888,0.68901,0.68885,0.68901,108100003.0
2006-01-05 04:12:00,0.68902,0.68902,0.68892,0.68901,99199999.0
2006-01-05 04:13:00,0.68899,0.68899,0.68886,0.68887,60899999.0
2006-01-05 04:14:00,0.68895,0.68899,0.68874,0.68874,81000000.0
2006-01-05 04:15:00,0.6888,0.68883,0.68877,0.68882,91000000.0
2006-01-05 04:16:00,0.68879,0.68889,0.68879,0.68889,87500000.0
2006-01-05 04:17:00,0.68892,0.68892,0.68878,0.68888,116600000.0
2006-01-05 04:18:00,0.68895,0.68895,0.6889,0.68895,68500000.0
2006-01-05 04:19:00,0.68892,0.68895,0.6888,0.68895,95200001.0
2006-01-05 04:20:00,0.68884,0.689,0.68881,0.689,88099997.0
2006-01-05 04:21:00,0.68889,0.68889,0.68851,0.68851,127299999.0
2006-01-05 04:22:00,0.6884,0.68843,0.68833,0.68841,87700001.0
2006-01-05 04:23:00,0.68855,0.68867,0.68855,0.68867,98900000.0
2006-01-05 04:24:00,0.68869,0.6887,0.68855,0.68855,71600001.0
2006-01-05 04:25:00,0.6887,0.6887,0.68865,0.68865,32599999.0
2006-01-05 04:26:00,0.68862,0.68868,0.68862,0.68863,94999999.0
2006-01-05 04:27:00,0.68879,0.68887,0.68875,0.68887,72900002.0
2006-01-05 04:28:00,0.68903,0.68905,0.6889,0.68905,85900001.0
2006-01-05 04:29:00,0.68907,0.68907,0.68892,0.68907,152000000.0
2006-01-05 04:30:00,0.6891,0.68917,0.68903,0.6891,166900000.0
2006-01-05 04:31:00,0.68905,0.6892,0.68905,0.6891,136599996.0
2006-01-05 04:32:00,0.68904,0.68921,0.68904,0.6892,76700001.0
2006-01-05 04:33:00,0.68926,0.68946,0.68926,0.68946,92700000.0
2006-01-05 04:34:00,0.68944,0.68946,0.68936,0.68946,81600001.0
2006-01-05 04:35:00,0.68939,0.68955,0.68937,0.68949,60100001.0
2006-01-05 04:36:00,0.68939,0.68942,0.68932,0.68936,102799999.0
2006-01-05 04:37:00,0.68926,0.68926,0.68919,0.68919,34999999.0
2006-01-05 04:38:00,0.6892,0.6892,0.689,0.6892,41100000.0
2006-01-05 04:39:00,0.68928,0.68942,0.68928,0.68942,88400000.0
2006-01-05 04:40:00,0.68944,0.68965,0.68942,0.68965,71500000.0
2006-01-05 04:41:00,0.68964,0.68964,0.6894,0.6894,78899999.0
2006-01-05 04:42:00,0.68936,0.68939,0.68926,0.68939,118300003.0
2006-01-05 04:43:00,0.68938,0.68943,0.68933,0.68943,32700000.0
2006-01-05 04:44:00,0.68929,0.68936,0.68892,0.68892,99500000.0
2006-01-05 04:45:00,0.68895,0.68904,0.68895,0.68904,100500000.0
2006-01-05 04:46:00,0.68907,0.68917,0.6889,0.6889,174800000.0
2006-01-05 04:47:00,0.68885,0.68885,0.6886,0.68877,103000000.0
2006-01-05 04:48:00,0.68879,0.68882,0.68864,0.68875,96999999.0
2006-01-05 04:49:00,0.68878,0.68887,0.68873,0.68873,112800000.0
2006-01-05 04:50:00,0.68884,0.68901,0.68884,0.68901,72600001.0
2006-01-05 04:51:00,0.68902,0.68902,0.68892,0.68893,97300001.0
2006-01-05 04:52:00,0.68896,0.68905,0.68895,0.68905,112300001.0
2006-01-05 04:53:00,0.68891,0.68899,0.68891,0.68899,27800000.0
2006-01-05 04:54:00,0.68884,0.68887,0.68874,0.68874,48700000.0
2006-01-05 04:55:00,0.6886,0.68887,0.6885,0.6886,157800000.0
2006-01-05 04:56:00,0.68855,0.68865,0.68855,0.68865,72400001.0
2006-01-05 04:57:00,0.68868,0.68872,0.68846,0.68862,67800001.0
2006-01-05 04:58:00,0.68853,0.68862,0.68846,0.68846,91899999.0
2006-01-05 04:59:00,0.68857,0.68871,0.68847,0.68857,105500000.0
2006-01-05 05:00:00,0.68855,0.68855,0.68845,0.6885,56400000.0
2006-01-05 05:01:00,0.68848,0.68857,0.68836,0.68853,66999999.0
2006-01-05 05:02:00,0.68857,0.68857,0.6883,0.6883,71000002.0
2006-01-05 05:03:00,0.68823,0.68823,0.68805,0.68815,76099999.0
2006-01-05 05:04:00,0.6883,0.68853,0.68822,0.68832,97600000.0
2006-01-05 05:05:00,0.68832,0.68839,0.68823,0.68823,91600002.0
2006-01-05 05:06:00,0.68835,0.68835,0.68825,0.6883,67700001.0
2006-01-05 05:07:00,0.68829,0.68832,0.68817,0.68822,68900001.0
2006-01-05 05:08:00,0.68812,0.68826,0.6881,0.6881,76300000.0
2006-01-05 05:09:00,0.68814,0.68814,0.68799,0.68807,68299999.0
2006-01-05 05:10:00,0.68792,0.68798,0.68783,0.68798,84300000.0
2006-01-05 05:11:00,0.68793,0.68806,0.68789,0.68796,89700000.0
2006-01-05 05:12:00,0.6879,0.688,0.6879,0.6879,38300000.0
2006-01-05 05:13:00,0.6879,0.68795,0.68778,0.6879,91500002.0
2006-01-05 05:14:00,0.6879,0.68795,0.68785,0.68795,120400002.0
2006-01-05 05:15:00,0.6879,0.6879,0.68785,0.68785,37400000.0
2006-01-05 05:16:00,0.68785,0.68796,0.68785,0.6879,114099997.0
2006-01-05 05:17:00,0.68795,0.68795,0.68785,0.68795,85400000.0
2006-01-05 05:18:00,0.68795,0.68795,0.68775,0.68785,65500000.0
2006-01-05 05:19:00,0.6879,0.688,0.68785,0.688,53100001.0
2006-01-05 05:20:00,0.6879,0.68795,0.68785,0.68785,61200001.0
2006-01-05 05:21:00,0.68795,0.68795,0.68778,0.68795,36600000.0
2006-01-05 05:22:00,0.68793,0.688,0.6879,0.688,54300002.0
2006-01-05 05:23:00,0.68784,0.68784,0.68761,0.68761,37400000.0
2006-01-05 05:24:00,0.6876,0.6876,0.68736,0.68741,97599999.0
2006-01-05 05:25:00,0.6873,0.68751,0.6873,0.68737,125500000.0
2006-01-05 05:26:00,0.68725,0.68725,0.68707,0.68708,71300001.0
2006-01-05 05:27:00,0.68711,0.68737,0.68703,0.68737,81700000.0
2006-01-05 05:28:00,0.68743,0.68743,0.68731,0.68738,51800000.0
2006-01-05 05:29:00,0.68734,0.68745,0.68726,0.68745,55600000.0
2006-01-05 05:30:00,0.68731,0.68731,0.68721,0.68727,71800000.0
2006-01-05 05:31:00,0.68732,0.68735,0.68725,0.68735,62000000.0
2006-01-05 05:32:00,0.6873,0.6874,0.68725,0.6873,76100000.0
2006-01-05 05:33:00,0.68735,0.68735,0.68725,0.68725,42500000.0
2006-01-05 05:34:00,0.68731,0.68741,0.68731,0.68741,72800001.0
2006-01-05 05:35:00,0.68747,0.68756,0.68746,0.68746,127200000.0
2006-01-05 05:36:00,0.68751,0.68751,0.68708,0.68732,47100000.0
2006-01-05 05:37:00,0.68733,0.68733,0.68727,0.68728,58300000.0
2006-01-05 05:38:00,0.68731,0.68742,0.68726,0.68742,113600000.0
2006-01-05 05:39:00,0.68737,0.6874,0.68737,0.6874,61199999.0
2006-01-05 05:40:00,0.68742,0.68744,0.68726,0.68738,59900000.0
2006-01-05 05:41:00,0.68737,0.68739,0.68735,0.68739,61300000.0
2006-01-05 05:42:00,0.68745,0.6875,0.68735,0.68745,75800001.0
2006-01-05 05:43:00,0.6874,0.68745,0.68735,0.68745,74200001.0
2006-01-05 05:44:00,0.68743,0.68745,0.6874,0.6874,43200000.0
2006-01-05 05:45:00,0.68738,0.68739,0.68719,0.68732,62899999.0
2006-01-05 05:46:00,0.68732,0.68739,0.6873,0.6873,62799999.0
2006-01-05 05:47:00,0.68732,0.68732,0.68715,0.68715,70800000.0
2006-01-05 05:48:00,0.68721,0.68721,0.68682,0.6869,64700000.0
2006-01-05 05:49:00,0.687,0.68721,0.687,0.68721,97100000.0
2006-01-05 05:50:00,0.6872,0.6873,0.68713,0.68713,116899997.0
2006-01-05 05:51:00,0.68725,0.68725,0.68715,0.68715,32600000.0
2006-01-05 05:52:00,0.68725,0.68725,0.68715,0.6872,61500000.0
2006-01-05 05:53:00,0.6872,0.6873,0.6872,0.6872,22200000.0
2006-01-05 05:54:00,0.6872,0.68735,0.6872,0.6872,35100000.0
2006-01-05 05:55:00,0.68723,0.6873,0.68717,0.68728,74900001.0
2006-01-05 05:56:00,0.68729,0.68729,0.68718,0.68722,71700000.0
2006-01-05 05:57:00,0.68715,0.6873,0.68715,0.68715,101199999.0
2006-01-05 05:58:00,0.6872,0.6872,0.6872,0.6872,12200000.0
2006-01-05 05:59:00,0.68735,0.68735,0.6872,0.68725,64400000.0
2006-01-05 06:00:00,0.68715,0.6872,0.68715,0.6872,20800000.0
2006-01-05 06:01:00,0.68725,0.68725,0.6871,0.6872,67000000.0
2006-01-05 06:02:00,0.6872,0.68725,0.6871,0.6872,94899998.0
2006-01-05 06:03:00,0.6872,0.6872,0.6872,0.6872,51000000.0
2006-01-05 06:04:00,0.68725,0.68725,0.68717,0.68717,61800000.0
2006-01-05 06:05:00,0.68725,0.68725,0.6872,0.68725,119599998.0
2006-01-05 06:06:00,0.6872,0.68722,0.68715,0.6872,46099999.0
2006-01-05 06:07:00,0.68723,0.68725,0.68715,0.68717,111300001.0
2006-01-05 06:08:00,0.68722,0.68743,0.68722,0.68743,109799999.0
2006-01-05 06:09:00,0.68745,0.68745,0.6873,0.68745,110000001.0
2006-01-05 06:10:00,0.68743,0.68755,0.68735,0.68742,93400000.0
2006-01-05 06:11:00,0.68739,0.6874,0.68729,0.6874,124899998.0
2006-01-05 06:12:00,0.68745,0.68745,0.68735,0.68735,12800000.0
2006-01-05 06:13:00,0.6874,0.68745,0.6874,0.6874,43100000.0
2006-01-05 06:14:00,0.68747,0.68751,0.68742,0.68742,83799997.0
2006-01-05 06:15:00,0.6874,0.68743,0.68734,0.68738,70799999.0
2006-01-05 06:16:00,0.68732,0.68735,0.68717,0.68735,49600000.0
2006-01-05 06:17:00,0.68745,0.68747,0.68735,0.6874,62499999.0
2006-01-05 06:18:00,0.6873,0.68745,0.6873,0.68735,82900000.0
2006-01-05 06:19:00,0.6874,0.68747,0.6874,0.68747,23100000.0
2006-01-05 06:20:00,0.6874,0.68745,0.6874,0.68745,118000000.0
2006-01-05 06:21:00,0.68747,0.68747,0.68739,0.68743,50300000.0
2006-01-05 06:22:00,0.68727,0.6874,0.68727,0.6873,71600000.0
2006-01-05 06:23:00,0.68738,0.6874,0.68716,0.68732,74400000.0
2006-01-05 06:24:00,0.68735,0.68744,0.68731,0.6874,121800002.0
2006-01-05 06:25:00,0.6874,0.68748,0.68737,0.68737,74200000.0
2006-01-05 06:26:00,0.68734,0.68741,0.68733,0.68733,59599999.0
2006-01-05 06:27:00,0.6873,0.68735,0.68725,0.6873,175200000.0
2006-01-05 06:28:00,0.6873,0.68735,0.68725,0.68733,80899998.0
2006-01-05 06:29:00,0.6873,0.68735,0.6873,0.68735,83000000.0
2006-01-05 06:30:00,0.68736,0.6875,0.68736,0.68741,41300000.0
2006-01-05 06:31:00,0.6875,0.68755,0.68745,0.6875,144799997.0
2006-01-05 06:32:00,0.68757,0.68762,0.68752,0.68761,87599999.0
2006-01-05 06:33:00,0.68743,0.68785,0.68743,0.68785,61300000.0
2006-01-05 06:34:00,0.68783,0.6879,0.68772,0.68772,47100000.0
2006-01-05 06:35:00,0.68767,0.68775,0.68765,0.68775,68300000.0
2006-01-05 06:36:00,0.68759,0.68777,0.68759,0.68777,76799999.0
2006-01-05 06:37:00,0.6877,0.68775,0.6877,0.68775,90300000.0
2006-01-05 06:38:00,0.68768,0.68768,0.68757,0.68761,72100002.0
2006-01-05 06:39:00,0.68773,0.68773,0.68764,0.68768,79600001.0
2006-01-05 06:40:00,0.68766,0.68773,0.68763,0.68763,43000000.0
2006-01-05 06:41:00,0.68757,0.68769,0.68757,0.68761,96699999.0
2006-01-05 06:42:00,0.68741,0.68754,0.68741,0.68754,44299999.0
2006-01-05 06:43:00,0.6875,0.68755,0.68745,0.68747,90999998.0
2006-01-05 06:44:00,0.68743,0.6876,0.68741,0.6876,164199998.0
2006-01-05 06:45:00,0.68761,0.68772,0.68761,0.68772,52599999.0
2006-01-05 06:46:00,0.68772,0.68772,0.68757,0.68772,132000001.0
2006-01-05 06:47:00,0.68768,0.68774,0.68754,0.68754,161200000.0
2006-01-05 06:48:00,0.68748,0.68748,0.68742,0.68744,49399999.0
2006-01-05 06:49:00,0.68732,0.68744,0.68732,0.68741,70600000.0
2006-01-05 06:50:00,0.68738,0.68738,0.68734,0.68736,35599999.0
2006-01-05 06:51:00,0.6874,0.6874,0.6873,0.6873,67700000.0
2006-01-05 06:52:00,0.68729,0.68731,0.68721,0.68728,141899998.0
2006-01-05 06:53:00,0.6872,0.6873,0.68705,0.6872,34300000.0
2006-01-05 06:54:00,0.6872,0.68723,0.6872,0.6872,34700001.0
2006-01-05 06:55:00,0.6872,0.6873,0.6872,0.6872,89500001.0
2006-01-05 06:56:00,0.68728,0.6873,0.68719,0.68723,72499999.0
2006-01-05 06:57:00,0.68725,0.68742,0.68717,0.68742,80000001.0
2006-01-05 06:58:00,0.68725,0.68745,0.68725,0.6873,62900000.0
2006-01-05 06:59:00,0.68713,0.6873,0.68713,0.68727,42400000.0
2006-01-05 07:00:00,0.68715,0.68722,0.68715,0.68722,13500000.0
2006-01-05 07:01:00,0.68723,0.68723,0.68718,0.68718,42900000.0
2006-01-05 07:02:00,0.68713,0.68715,0.68705,0.6871,105799999.0
2006-01-05 07:03:00,0.6872,0.68731,0.6872,0.68725,120900001.0
2006-01-05 07:04:00,0.68723,0.68726,0.68706,0.68726,87700001.0
2006-01-05 07:05:00,0.6872,0.68725,0.68709,0.6871,78100001.0
2006-01-05 07:06:00,0.68705,0.68705,0.68695,0.687,78899999.0
2006-01-05 07:07:00,0.68707,0.68713,0.68701,0.68708,94900002.0
2006-01-05 07:08:00,0.6872,0.68733,0.687,0.68729,59800000.0
2006-01-05 07:09:00,0.68722,0.68737,0.68722,0.68732,180300000.0
2006-01-05 07:10:00,0.68735,0.68735,0.6873,0.6873,77400003.0
2006-01-05 07:11:00,0.68705,0.68733,0.68705,0.68733,47800000.0
2006-01-05 07:12:00,0.68732,0.6874,0.6873,0.68735,95800000.0
2006-01-05 07:13:00,0.6874,0.6874,0.6873,0.6873,90100001.0
2006-01-05 07:14:00,0.6873,0.6874,0.68725,0.6874,80900001.0
2006-01-05 07:15:00,0.68739,0.6876,0.68739,0.6876,67399999.0
2006-01-05 07:16:00,0.68771,0.68771,0.68764,0.68767,61500000.0
2006-01-05 07:17:00,0.68766,0.68766,0.68764,0.68764,13600000.0
2006-01-05 07:18:00,0.6876,0.68772,0.68757,0.68766,112499999.0
2006-01-05 07:19:00,0.68769,0.68769,0.68761,0.68761,9200000.0
2006-01-05 07:20:00,0.68771,0.68776,0.6876,0.68776,69300002.0
2006-01-05 07:21:00,0.68752,0.68764,0.68752,0.68764,76100000.0
2006-01-05 07:22:00,0.68756,0.68759,0.68756,0.68759,16600000.0
2006-01-05 07:23:00,0.6875,0.68756,0.68739,0.68748,54200001.0
2006-01-05 07:24:00,0.68734,0.68734,0.68708,0.68708,35800000.0
2006-01-05 07:25:00,0.68721,0.68734,0.68719,0.68734,61800000.0
2006-01-05 07:26:00,0.68731,0.68741,0.68731,0.68737,47699999.0
2006-01-05 07:27:00,0.6874,0.6874,0.68718,0.68718,59100000.0
2006-01-05 07:28:00,0.68705,0.68709,0.68692,0.68692,95799999.0
2006-01-05 07:29:00,0.68679,0.68679,0.68651,0.68661,127200002.0
2006-01-05 07:30:00,0.68657,0.68663,0.68649,0.68663,84800001.0
2006-01-05 07:31:00,0.68665,0.68675,0.68665,0.68675,100100001.0
2006-01-05 07:32:00,0.68675,0.6868,0.68665,0.68665,129799998.0
2006-01-05 07:33:00,0.68667,0.68683,0.68665,0.68675,69399999.0
2006-01-05 07:34:00,0.68667,0.6868,0.68645,0.68675,102400000.0
2006-01-05 07:35:00,0.68665,0.68679,0.68665,0.68671,35699999.0
2006-01-05 07:36:00,0.68675,0.68675,0.68666,0.68675,167800003.0
2006-01-05 07:37:00,0.68678,0.68681,0.6867,0.68672,105699999.0
2006-01-05 07:38:00,0.68678,0.68682,0.68672,0.68676,84600000.0
2006-01-05 07:39:00,0.68667,0.6867,0.68661,0.68661,66700000.0
2006-01-05 07:40:00,0.68655,0.68672,0.68655,0.68672,116899999.0
2006-01-05 07:41:00,0.68663,0.68674,0.68648,0.68674,83599999.0
2006-01-05 07:42:00,0.68675,0.68675,0.6867,0.6867,32300000.0
2006-01-05 07:43:00,0.68678,0.68683,0.68657,0.68657,118100000.0
2006-01-05 07:44:00,0.68665,0.6867,0.68665,0.6867,56800001.0
2006-01-05 07:45:00,0.6867,0.68675,0.68665,0.68665,145400002.0
2006-01-05 07:46:00,0.6867,0.68675,0.6867,0.6867,41500000.0
2006-01-05 07:47:00,0.68675,0.68675,0.68665,0.68673,37600000.0
2006-01-05 07:48:00,0.68675,0.68675,0.68655,0.68675,35700000.0
2006-01-05 07:49:00,0.6867,0.68675,0.68668,0.68675,144900001.0
2006-01-05 07:50:00,0.68663,0.68663,0.68638,0.68644,131899997.0
2006-01-05 07:51:00,0.68648,0.68661,0.68646,0.68652,166199999.0
2006-01-05 07:52:00,0.68663,0.68663,0.68655,0.68655,39800000.0
2006-01-05 07:53:00,0.68657,0.68661,0.68649,0.68649,50699999.0
2006-01-05 07:54:00,0.68647,0.68655,0.6864,0.68647,94600000.0
2006-01-05 07:55:00,0.6865,0.6865,0.68645,0.68645,23900000.0
2006-01-05 07:56:00,0.68649,0.68665,0.68649,0.68665,57399999.0
2006-01-05 07:57:00,0.68679,0.68685,0.68676,0.68685,100200000.0
2006-01-05 07:58:00,0.68682,0.68703,0.68677,0.6869,89299999.0
2006-01-05 07:59:00,0.68697,0.68697,0.68682,0.68692,63400001.0
2006-01-05 08:00:00,0.68682,0.6871,0.68682,0.68687,85800000.0
2006-01-05 08:01:00,0.68685,0.68685,0.68675,0.6868,119900000.0
2006-01-05 08:02:00,0.68685,0.68698,0.6868,0.68685,60699999.0
2006-01-05 08:03:00,0.68692,0.687,0.68689,0.68689,110900000.0
2006-01-05 08:04:00,0.68685,0.68685,0.6868,0.6868,68199999.0
2006-01-05 08:05:00,0.68683,0.68685,0.68665,0.68665,145799996.0
2006-01-05 08:06:00,0.68675,0.6869,0.68675,0.68685,110500000.0
2006-01-05 08:07:00,0.68675,0.6869,0.68675,0.68685,89199999.0
2006-01-05 08:08:00,0.68685,0.68694,0.68675,0.68694,123299999.0
2006-01-05 08:09:00,0.68692,0.68693,0.68681,0.68689,120799998.0
2006-01-05 08:10:00,0.68695,0.687,0.6869,0.6869,44000000.0
2006-01-05 08:11:00,0.68695,0.68705,0.68685,0.68693,75500001.0
2006-01-05 08:12:00,0.6869,0.6869,0.68669,0.68684,49300000.0
2006-01-05 08:13:00,0.6868,0.6869,0.6868,0.6869,62999999.0
2006-01-05 08:14:00,0.6868,0.6868,0.68675,0.68675,34300000.0
2006-01-05 08:15:00,0.68678,0.68689,0.68678,0.68689,64499999.0
2006-01-05 08:16:00,0.6869,0.68695,0.68685,0.68695,74200000.0
2006-01-05 08:17:00,0.68695,0.68695,0.68695,0.68695,6100000.0
2006-01-05 08:18:00,0.6869,0.68695,0.68688,0.68688,82500000.0
2006-01-05 08:19:00,0.68698,0.68701,0.6869,0.68697,81400000.0
2006-01-05 08:20:00,0.68705,0.6871,0.68695,0.687,140200001.0
2006-01-05 08:21:00,0.6869,0.68706,0.6869,0.68706,35800000.0
2006-01-05 08:22:00,0.68709,0.68709,0.68693,0.68693,107099997.0
2006-01-05 08:23:00,0.68698,0.68698,0.68687,0.68687,27100000.0
2006-01-05 08:24:00,0.68699,0.68703,0.68695,0.68703,74800000.0
2006-01-05 08:25:00,0.68703,0.68705,0.68688,0.68695,64900000.0
2006-01-05 08:26:00,0.68692,0.68692,0.68682,0.68682,66200000.0
2006-01-05 08:27:00,0.68682,0.68684,0.68682,0.68684,34200000.0
2006-01-05 08:28:00,0.68688,0.68694,0.6868,0.68694,50700000.0
2006-01-05 08:29:00,0.68697,0.68697,0.68674,0.68674,39800000.0
2006-01-05 08:30:00,0.68676,0.68683,0.68673,0.68674,98500001.0
2006-01-05 08:31:00,0.6868,0.68685,0.68675,0.6868,67900000.0
2006-01-05 08:32:00,0.68685,0.68685,0.6868,0.6868,18300000.0
2006-01-05 08:33:00,0.68675,0.68685,0.68665,0.6868,44000000.0
2006-01-05 08:34:00,0.6868,0.68687,0.68673,0.68684,77100000.0
2006-01-05 08:35:00,0.68675,0.68675,0.68675,0.68675,30300000.0
2006-01-05 08:36:00,0.68675,0.68694,0.68675,0.68677,60800000.0
2006-01-05 08:37:00,0.68693,0.68693,0.68692,0.68692,44900000.0
2006-01-05 08:38:00,0.6869,0.6869,0.68685,0.68685,45100000.0
2006-01-05 08:39:00,0.6869,0.68698,0.6869,0.6869,75300001.0
2006-01-05 08:40:00,0.68695,0.68695,0.6869,0.6869,62200000.0
2006-01-05 08:41:00,0.6869,0.68695,0.6868,0.6868,35100000.0
2006-01-05 08:42:00,0.687,0.68725,0.687,0.68725,60600000.0
2006-01-05 08:43:00,0.68724,0.68736,0.68717,0.68718,83399999.0
2006-01-05 08:44:00,0.68725,0.68725,0.68715,0.68715,96400000.0
2006-01-05 08:45:00,0.68721,0.68721,0.68713,0.68713,30200001.0
2006-01-05 08:46:00,0.6872,0.6872,0.68705,0.6871,56599999.0
2006-01-05 08:47:00,0.6871,0.68712,0.68709,0.68712,28500000.0
2006-01-05 08:48:00,0.687,0.68709,0.68698,0.68698,45399999.0
2006-01-05 08:49:00,0.68693,0.68693,0.68685,0.68685,42400000.0
2006-01-05 08:50:00,0.68685,0.68685,0.68675,0.68678,85700000.0
2006-01-05 08:51:00,0.68679,0.68691,0.68674,0.68684,88000000.0
2006-01-05 08:52:00,0.68691,0.68691,0.68683,0.68687,73500001.0
2006-01-05 08:53:00,0.68679,0.68679,0.68658,0.68669,102500001.0
2006-01-05 08:54:00,0.68681,0.68691,0.68681,0.68682,72500000.0
2006-01-05 08:55:00,0.68687,0.68694,0.68684,0.68688,68500000.0
2006-01-05 08:56:00,0.68683,0.68691,0.68661,0.68668,54000001.0
2006-01-05 08:57:00,0.68692,0.68692,0.68684,0.68685,15800000.0
2006-01-05 08:58:00,0.68683,0.68687,0.68676,0.6868,123400000.0
2006-01-05 08:59:00,0.6868,0.6868,0.68657,0.68659,93200000.0
2006-01-05 09:00:00,0.68643,0.6868,0.68643,0.6868,98400000.0
2006-01-05 09:01:00,0.68664,0.68672,0.6866,0.68666,54500000.0
2006-01-05 09:02:00,0.68668,0.68668,0.68666,0.68667,51100000.0
2006-01-05 09:03:00,0.68663,0.68677,0.6866,0.68677,40700000.0
2006-01-05 09:04:00,0.68692,0.68725,0.68685,0.68725,77700000.0
2006-01-05 09:05:00,0.68729,0.68734,0.68727,0.68728,92100000.0
2006-01-05 09:06:00,0.68714,0.68721,0.68714,0.68718,55000001.0
2006-01-05 09:07:00,0.68708,0.68708,0.68677,0.68677,43800000.0
2006-01-05 09:08:00,0.6869,0.687,0.68686,0.68694,51000000.0
2006-01-05 09:09:00,0.68693,0.68697,0.68674,0.68674,118600000.0
2006-01-05 09:10:00,0.6867,0.68675,0.68655,0.68665,161899999.0
2006-01-05 09:11:00,0.68668,0.68668,0.68656,0.68661,67999999.0
2006-01-05 09:12:00,0.6866,0.68663,0.6866,0.68663,49500000.0
2006-01-05 09:13:00,0.68665,0.68665,0.6866,0.6866,53400000.0
2006-01-05 09:14:00,0.6867,0.6867,0.6866,0.68663,38599999.0
2006-01-05 09:15:00,0.68663,0.6868,0.68663,0.68678,107000000.0
2006-01-05 09:16:00,0.68688,0.68692,0.68688,0.68689,76399999.0
2006-01-05 09:17:00,0.6868,0.68692,0.68672,0.68672,135600001.0
2006-01-05 09:18:00,0.68676,0.68678,0.68664,0.68664,137999999.0
2006-01-05 09:19:00,0.68665,0.68675,0.68665,0.68675,50900000.0
2006-01-05 09:20:00,0.6867,0.68675,0.68653,0.68664,77199999.0
2006-01-05 09:21:00,0.68667,0.68679,0.68666,0.68666,82100000.0
2006-01-05 09:22:00,0.68675,0.68685,0.68675,0.68685,21500000.0
2006-01-05 09:23:00,0.68672,0.68688,0.68672,0.68684,159199995.0
2006-01-05 09:24:00,0.68682,0.68685,0.68682,0.68685,29400000.0
2006-01-05 09:25:00,0.68695,0.68695,0.6868,0.6869,52100000.0
2006-01-05 09:26:00,0.68692,0.68692,0.68685,0.68687,55200001.0
2006-01-05 09:27:00,0.68692,0.687,0.68685,0.68685,107300001.0
2006-01-05 09:28:00,0.6869,0.68695,0.68685,0.68685,95399998.0
2006-01-05 09:29:00,0.6869,0.6869,0.6868,0.6869,51100000.0
2006-01-05 09:30:00,0.68692,0.68702,0.68692,0.68702,54399999.0
2006-01-05 09:31:00,0.68706,0.68733,0.68706,0.68733,33600000.0
2006-01-05 09:32:00,0.68737,0.68744,0.68736,0.68736,71600000.0
2006-01-05 09:33:00,0.68731,0.68731,0.68706,0.68715,87499998.0
2006-01-05 09:34:00,0.6871,0.68712,0.68702,0.68708,43499999.0
2006-01-05 09:35:00,0.68705,0.68726,0.68692,0.68726,125199998.0
2006-01-05 09:36:00,0.68716,0.68731,0.68715,0.68715,26200000.0
2006-01-05 09:37:00,0.6871,0.6871,0.6869,0.6869,75600002.0
2006-01-05 09:38:00,0.68684,0.68684,0.68652,0.68652,123100001.0
2006-01-05 09:39:00,0.68662,0.68678,0.6866,0.6866,84400000.0
2006-01-05 09:40:00,0.68656,0.68656,0.68649,0.68649,40199999.0
2006-01-05 09:41:00,0.6864,0.6864,0.68604,0.68613,119200002.0
2006-01-05 09:42:00,0.68615,0.68634,0.68614,0.68614,72799997.0
2006-01-05 09:43:00,0.68616,0.68627,0.68613,0.68615,92400000.0
2006-01-05 09:44:00,0.68606,0.68616,0.68599,0.68615,105500000.0
2006-01-05 09:45:00,0.68612,0.68628,0.68612,0.68628,36400000.0
2006-01-05 09:46:00,0.68613,0.68613,0.68602,0.68602,42100000.0
2006-01-05 09:47:00,0.68596,0.68602,0.68582,0.68602,110000004.0
2006-01-05 09:48:00,0.68602,0.68622,0.68602,0.68605,93300001.0
2006-01-05 09:49:00,0.68605,0.68627,0.68605,0.68627,50199999.0
2006-01-05 09:50:00,0.68626,0.68626,0.68611,0.68613,48999999.0
2006-01-05 09:51:00,0.68616,0.68627,0.68616,0.68622,39000000.0
2006-01-05 09:52:00,0.68621,0.68631,0.68621,0.68628,94000001.0
2006-01-05 09:53:00,0.68619,0.68638,0.68612,0.68638,75899999.0
2006-01-05 09:54:00,0.6864,0.6865,0.68635,0.6865,102300002.0
2006-01-05 09:55:00,0.68637,0.68641,0.68624,0.68633,58300000.0
2006-01-05 09:56:00,0.6864,0.6864,0.68628,0.68632,40500000.0
2006-01-05 09:57:00,0.68628,0.68642,0.68628,0.68642,110300000.0
2006-01-05 09:58:00,0.68631,0.68631,0.68619,0.68619,20700000.0
2006-01-05 09:59:00,0.6862,0.68625,0.6862,0.68625,46300000.0
2006-01-05 10:00:00,0.68624,0.68626,0.68611,0.68612,43700001.0
2006-01-05 10:01:00,0.68608,0.68621,0.68607,0.68607,72200000.0
2006-01-05 10:02:00,0.68604,0.6862,0.68604,0.6862,105499998.0
2006-01-05 10:03:00,0.68621,0.68621,0.68605,0.68609,109699998.0
2006-01-05 10:04:00,0.68616,0.68616,0.68598,0.68603,152800000.0
2006-01-05 10:05:00,0.68599,0.68613,0.68576,0.68576,36000000.0
2006-01-05 10:06:00,0.68607,0.68608,0.68583,0.68591,91000001.0
2006-01-05 10:07:00,0.6858,0.68581,0.68556,0.68556,87500000.0
2006-01-05 10:08:00,0.68551,0.6857,0.68551,0.6857,71600000.0
2006-01-05 10:09:00,0.68555,0.68589,0.68555,0.68572,148400000.0
2006-01-05 10:10:00,0.68564,0.68579,0.68564,0.68573,116800000.0
2006-01-05 10:11:00,0.68582,0.68583,0.68582,0.68583,16700000.0
2006-01-05 10:12:00,0.68592,0.68592,0.68579,0.68587,61700000.0
2006-01-05 10:13:00,0.68586,0.68588,0.6858,0.68585,52200000.0
2006-01-05 10:14:00,0.68586,0.68595,0.68582,0.68582,109899998.0
2006-01-05 10:15:00,0.6858,0.68588,0.6858,0.68584,68499999.0
2006-01-05 10:16:00,0.68598,0.686,0.6859,0.6859,96299999.0
2006-01-05 10:17:00,0.68592,0.68592,0.68574,0.68574,72400000.0
2006-01-05 10:18:00,0.68569,0.68572,0.68543,0.68543,86700000.0
2006-01-05 10:19:00,0.68542,0.68548,0.6853,0.68543,106000000.0
2006-01-05 10:20:00,0.68542,0.68543,0.68514,0.68522,118599999.0
2006-01-05 10:21:00,0.68528,0.68541,0.68528,0.68538,80400001.0
2006-01-05 10:22:00,0.68542,0.68571,0.68542,0.68565,66800001.0
2006-01-05 10:23:00,0.68561,0.68561,0.68551,0.68553,121100000.0
2006-01-05 10:24:00,0.68565,0.68577,0.68565,0.68567,102000000.0
2006-01-05 10:25:00,0.68562,0.68564,0.68554,0.68564,113700001.0
2006-01-05 10:26:00,0.68557,0.68573,0.68557,0.68568,106100000.0
2006-01-05 10:27:00,0.68576,0.68583,0.68571,0.68583,109099998.0
2006-01-05 10:28:00,0.68588,0.68592,0.68584,0.68584,67800000.0
2006-01-05 10:29:00,0.68587,0.68599,0.68579,0.68592,137600001.0
2006-01-05 10:30:00,0.68606,0.68627,0.68606,0.68627,37600000.0
2006-01-05 10:31:00,0.68616,0.68617,0.68608,0.68614,65300000.0
2006-01-05 10:32:00,0.68605,0.68605,0.68592,0.68592,33500000.0
2006-01-05 10:33:00,0.68593,0.68593,0.68584,0.68584,27300000.0
2006-01-05 10:34:00,0.68586,0.68589,0.68578,0.68578,108899998.0
2006-01-05 10:35:00,0.68571,0.68571,0.68555,0.68559,72599998.0
2006-01-05 10:36:00,0.68556,0.68569,0.68549,0.68555,26500000.0
2006-01-05 10:37:00,0.68547,0.68561,0.68547,0.68561,99200000.0
2006-01-05 10:38:00,0.68552,0.68552,0.6854,0.68545,60600000.0
2006-01-05 10:39:00,0.68545,0.68567,0.68545,0.6855,84600000.0
2006-01-05 10:40:00,0.68557,0.68557,0.68539,0.68546,59800000.0
2006-01-05 10:41:00,0.68537,0.68553,0.68534,0.68534,88499999.0
2006-01-05 10:42:00,0.68553,0.68553,0.68546,0.68553,74499998.0
2006-01-05 10:43:00,0.68542,0.68549,0.68537,0.68539,50900000.0
2006-01-05 10:44:00,0.68545,0.68545,0.68535,0.68542,63100000.0
2006-01-05 10:45:00,0.68542,0.68542,0.68527,0.68534,109000002.0
2006-01-05 10:46:00,0.68524,0.6853,0.6852,0.6852,68799999.0
2006-01-05 10:47:00,0.68504,0.68548,0.68504,0.68548,136700001.0
2006-01-05 10:48:00,0.68557,0.68557,0.6855,0.6855,49400000.0
2006-01-05 10:49:00,0.6854,0.6854,0.68499,0.68499,85699998.0
2006-01-05 10:50:00,0.68498,0.68498,0.68484,0.68484,69900000.0
2006-01-05 10:51:00,0.68466,0.68466,0.68416,0.68462,111100000.0
2006-01-05 10:52:00,0.68463,0.6847,0.68445,0.68447,123200000.0
2006-01-05 10:53:00,0.68442,0.68447,0.68433,0.68435,139200000.0
2006-01-05 10:54:00,0.68426,0.68426,0.68402,0.68414,67299999.0
2006-01-05 10:55:00,0.68413,0.68436,0.68413,0.68436,75999999.0
2006-01-05 10:56:00,0.68448,0.68464,0.68448,0.68454,66100000.0
2006-01-05 10:57:00,0.68453,0.68465,0.68453,0.68465,81799999.0
2006-01-05 10:58:00,0.68473,0.68483,0.6847,0.68473,121899999.0
2006-01-05 10:59:00,0.68481,0.68498,0.68481,0.68482,62000000.0
2006-01-05 11:00:00,0.68471,0.68488,0.68454,0.68482,111900001.0
2006-01-05 11:01:00,0.68477,0.68477,0.68451,0.68469,104299999.0
2006-01-05 11:02:00,0.68467,0.68484,0.68457,0.68465,140699999.0
2006-01-05 11:03:00,0.68461,0.68477,0.68458,0.68459,174499999.0
2006-01-05 11:04:00,0.68455,0.6846,0.68442,0.68442,70900000.0
2006-01-05 11:05:00,0.68453,0.68453,0.68443,0.68448,72999999.0
2006-01-05 11:06:00,0.68438,0.68445,0.68435,0.68435,86600001.0
2006-01-05 11:07:00,0.68442,0.68449,0.68442,0.68446,107600001.0
2006-01-05 11:08:00,0.68441,0.68447,0.68436,0.68447,65399999.0
2006-01-05 11:09:00,0.68448,0.68448,0.68446,0.68447,34500000.0
2006-01-05 11:10:00,0.6844,0.6845,0.68425,0.68445,57800000.0
2006-01-05 11:11:00,0.68445,0.68445,0.6844,0.68445,66300000.0
2006-01-05 11:12:00,0.68442,0.68448,0.68427,0.68443,106699998.0
2006-01-05 11:13:00,0.68437,0.68445,0.68435,0.6844,99099998.0
2006-01-05 11:14:00,0.6844,0.6845,0.6844,0.6844,127000000.0
2006-01-05 11:15:00,0.68448,0.68451,0.68444,0.68451,134699996.0
2006-01-05 11:16:00,0.6846,0.68469,0.68449,0.68467,133400002.0
2006-01-05 11:17:00,0.68478,0.68503,0.68478,0.68502,91700000.0
2006-01-05 11:18:00,0.68503,0.68508,0.68499,0.68499,161300001.0
2006-01-05 11:19:00,0.6848,0.68511,0.6848,0.6851,95900001.0
2006-01-05 11:20:00,0.68505,0.68507,0.68496,0.68498,92199999.0
2006-01-05 11:21:00,0.68491,0.68502,0.68491,0.68494,41400000.0
2006-01-05 11:22:00,0.68495,0.6851,0.68495,0.6851,77200001.0
2006-01-05 11:23:00,0.68536,0.68544,0.68533,0.68533,93499999.0
2006-01-05 11:24:00,0.68528,0.68535,0.6852,0.68531,121200000.0
2006-01-05 11:25:00,0.68525,0.68531,0.68516,0.68516,118099998.0
2006-01-05 11:26:00,0.68523,0.68532,0.68522,0.68522,95700001.0
2006-01-05 11:27:00,0.68526,0.68538,0.68526,0.68538,91299999.0
2006-01-05 11:28:00,0.68547,0.68551,0.68539,0.68542,47600000.0
2006-01-05 11:29:00,0.68541,0.68541,0.68524,0.68524,91600000.0
2006-01-05 11:30:00,0.68531,0.68539,0.68523,0.68523,126599998.0
2006-01-05 11:31:00,0.68532,0.68551,0.68531,0.68531,103600000.0
2006-01-05 11:32:00,0.68533,0.68553,0.68533,0.68541,129700000.0
2006-01-05 11:33:00,0.68531,0.68531,0.68514,0.68514,44900000.0
2006-01-05 11:34:00,0.6852,0.68527,0.68519,0.68527,40300000.0
2006-01-05 11:35:00,0.68537,0.68543,0.68526,0.68543,41500000.0
2006-01-05 11:36:00,0.6854,0.68552,0.68533,0.68552,90900001.0
2006-01-05 11:37:00,0.68552,0.68552,0.68533,0.68533,39099999.0
2006-01-05 11:38:00,0.6854,0.68543,0.68521,0.6853,141899999.0
2006-01-05 11:39:00,0.68522,0.68527,0.68521,0.68521,127300001.0
2006-01-05 11:40:00,0.68516,0.68534,0.68516,0.68527,57600001.0
2006-01-05 11:41:00,0.68522,0.68539,0.68522,0.68534,87100000.0
2006-01-05 11:42:00,0.6853,0.68543,0.6853,0.68539,41300000.0
2006-01-05 11:43:00,0.6855,0.6859,0.6855,0.68563,130500003.0
2006-01-05 11:44:00,0.68556,0.68561,0.68535,0.68552,91099998.0
2006-01-05 11:45:00,0.68542,0.68544,0.68535,0.68537,83600000.0
2006-01-05 11:46:00,0.6854,0.6854,0.68521,0.68536,43700001.0
2006-01-05 11:47:00,0.68545,0.68545,0.68521,0.68524,83800000.0
2006-01-05 11:48:00,0.68525,0.68539,0.68525,0.68534,118000001.0
2006-01-05 11:49:00,0.68546,0.68553,0.68535,0.68553,112200001.0
2006-01-05 11:50:00,0.68547,0.68549,0.68533,0.68536,101100000.0
2006-01-05 11:51:00,0.68532,0.68532,0.6851,0.68516,82800000.0
2006-01-05 11:52:00,0.68522,0.68522,0.68508,0.68508,89899999.0
2006-01-05 11:53:00,0.68504,0.68507,0.68494,0.68507,63099999.0
2006-01-05 11:54:00,0.68519,0.68532,0.68519,0.68532,56700000.0
2006-01-05 11:55:00,0.68529,0.68532,0.68527,0.68529,66100000.0
2006-01-05 11:56:00,0.68533,0.68533,0.68525,0.68527,56500001.0
2006-01-05 11:57:00,0.68521,0.68531,0.6852,0.68527,81300000.0
2006-01-05 11:58:00,0.6853,0.6853,0.68502,0.68502,65500000.0
2006-01-05 11:59:00,0.68496,0.68496,0.68479,0.6848,45300000.0
2006-01-05 12:00:00,0.6848,0.685,0.68477,0.685,89500000.0
2006-01-05 12:01:00,0.68495,0.68504,0.6849,0.685,111200001.0
2006-01-05 12:02:00,0.68501,0.68509,0.68482,0.68493,101100000.0
2006-01-05 12:03:00,0.68493,0.68493,0.68485,0.6849,107600001.0
2006-01-05 12:04:00,0.68495,0.68498,0.68488,0.68498,81700002.0
2006-01-05 12:05:00,0.685,0.68502,0.685,0.68502,59799999.0
2006-01-05 12:06:00,0.68498,0.6851,0.68498,0.68499,81400000.0
2006-01-05 12:07:00,0.6849,0.68497,0.6849,0.6849,131799999.0
2006-01-05 12:08:00,0.68483,0.68489,0.68475,0.68475,140699998.0
2006-01-05 12:09:00,0.68475,0.68475,0.6847,0.68475,68600001.0
2006-01-05 12:10:00,0.6847,0.68475,0.6846,0.68475,129800000.0
2006-01-05 12:11:00,0.68473,0.68475,0.68467,0.68468,68899997.0
2006-01-05 12:12:00,0.68466,0.68483,0.68466,0.6848,50499999.0
2006-01-05 12:13:00,0.68478,0.68487,0.6847,0.68487,68500000.0
2006-01-05 12:14:00,0.68497,0.68501,0.68492,0.68492,93600001.0
2006-01-05 12:15:00,0.6849,0.685,0.6849,0.68495,99900000.0
2006-01-05 12:16:00,0.68495,0.68509,0.68495,0.68507,62900001.0
2006-01-05 12:17:00,0.68499,0.68502,0.68492,0.68492,68299999.0
2006-01-05 12:18:00,0.68496,0.68523,0.68489,0.68523,65600000.0
2006-01-05 12:19:00,0.68532,0.68532,0.68525,0.68528,49699999.0
2006-01-05 12:20:00,0.68537,0.6854,0.68525,0.68525,140200001.0
2006-01-05 12:21:00,0.68515,0.6853,0.68515,0.6853,127699999.0
2006-01-05 12:22:00,0.68535,0.6854,0.6853,0.68535,85100000.0
2006-01-05 12:23:00,0.68525,0.68535,0.68525,0.68535,78999999.0
2006-01-05 12:24:00,0.68523,0.68528,0.68522,0.68528,87199998.0
2006-01-05 12:25:00,0.68528,0.68538,0.68524,0.68525,58600000.0
2006-01-05 12:26:00,0.68535,0.68538,0.68525,0.6853,76300001.0
2006-01-05 12:27:00,0.68531,0.68563,0.68523,0.68562,126299999.0
2006-01-05 12:28:00,0.68553,0.68569,0.68541,0.68553,128800000.0
2006-01-05 12:29:00,0.6854,0.68555,0.6854,0.68547,98300001.0
2006-01-05 12:30:00,0.68542,0.68546,0.68522,0.6853,97300000.0
2006-01-05 12:31:00,0.68539,0.68547,0.68523,0.68525,103700000.0
2006-01-05 12:32:00,0.68535,0.68544,0.6853,0.68531,142099998.0
2006-01-05 12:33:00,0.68532,0.68532,0.68519,0.68519,69200001.0
2006-01-05 12:34:00,0.6853,0.68535,0.68525,0.6853,147300002.0
2006-01-05 12:35:00,0.6853,0.68535,0.68525,0.68535,55400001.0
2006-01-05 12:36:00,0.6853,0.68538,0.6851,0.68527,45200000.0
2006-01-05 12:37:00,0.68521,0.68539,0.68521,0.68523,72100000.0
2006-01-05 12:38:00,0.68526,0.68532,0.68502,0.68519,62999999.0
2006-01-05 12:39:00,0.68513,0.68513,0.68499,0.68506,98100000.0
2006-01-05 12:40:00,0.68502,0.68512,0.68486,0.68512,113999999.0
2006-01-05 12:41:00,0.68502,0.68513,0.68494,0.68494,90800001.0
2006-01-05 12:42:00,0.68501,0.68501,0.68495,0.68498,81399999.0
2006-01-05 12:43:00,0.68503,0.68503,0.685,0.68502,24400000.0
2006-01-05 12:44:00,0.68493,0.68504,0.68491,0.68504,80299999.0
2006-01-05 12:45:00,0.68505,0.68505,0.68505,0.68505,29500000.0
2006-01-05 12:46:00,0.68502,0.68502,0.68479,0.68479,121299997.0
2006-01-05 12:47:00,0.68482,0.68488,0.68482,0.68488,18800000.0
2006-01-05 12:48:00,0.68495,0.68497,0.68485,0.68497,50000000.0
2006-01-05 12:49:00,0.6851,0.68521,0.68508,0.68512,61799999.0
2006-01-05 12:50:00,0.68498,0.68531,0.68498,0.68514,80000000.0
2006-01-05 12:51:00,0.68527,0.68527,0.68502,0.68502,65100000.0
2006-01-05 12:52:00,0.68496,0.68506,0.68482,0.68491,107900000.0
2006-01-05 12:53:00,0.68486,0.68498,0.68486,0.68497,76900001.0
2006-01-05 12:54:00,0.68507,0.68513,0.68499,0.68499,79400000.0
2006-01-05 12:55:00,0.68487,0.68507,0.68476,0.68487,138400001.0
2006-01-05 12:56:00,0.68487,0.68487,0.6847,0.6847,47099999.0
2006-01-05 12:57:00,0.68474,0.68476,0.68474,0.68476,13900000.0
2006-01-05 12:58:00,0.68483,0.68483,0.68468,0.6847,106399999.0
2006-01-05 12:59:00,0.68473,0.68473,0.68467,0.68467,15200000.0
2006-01-05 13:00:00,0.68467,0.68473,0.68463,0.68463,66000000.0
2006-01-05 13:01:00,0.68458,0.68458,0.68445,0.68453,83000001.0
2006-01-05 13:02:00,0.68447,0.68452,0.68435,0.68438,157199999.0
2006-01-05 13:03:00,0.68427,0.68438,0.68424,0.68437,88700000.0
2006-01-05 13:04:00,0.6843,0.68437,0.68424,0.68424,82200001.0
2006-01-05 13:05:00,0.68427,0.68438,0.68427,0.68438,40199998.0
2006-01-05 13:06:00,0.68436,0.68447,0.6843,0.6843,69200000.0
2006-01-05 13:07:00,0.6841,0.68437,0.6841,0.68437,82800000.0
2006-01-05 13:08:00,0.6841,0.68436,0.68399,0.68399,150699997.0
2006-01-05 13:09:00,0.68414,0.68414,0.68358,0.68358,114899998.0
2006-01-05 13:10:00,0.68359,0.68389,0.68359,0.68385,152800001.0
2006-01-05 13:11:00,0.68386,0.68411,0.68383,0.68383,97099999.0
2006-01-05 13:12:00,0.68392,0.68402,0.68392,0.68402,83699998.0
2006-01-05 13:13:00,0.68397,0.68402,0.68392,0.68402,105900000.0
2006-01-05 13:14:00,0.68395,0.68395,0.68375,0.68375,57400001.0
2006-01-05 13:15:00,0.68377,0.68381,0.6837,0.68371,126699998.0
2006-01-05 13:16:00,0.68358,0.68358,0.6834,0.68348,83699998.0
2006-01-05 13:17:00,0.68347,0.68356,0.68347,0.68355,29400000.0
2006-01-05 13:18:00,0.68355,0.68372,0.68352,0.68352,109900001.0
2006-01-05 13:19:00,0.68353,0.68361,0.68353,0.68354,39900000.0
2006-01-05 13:20:00,0.68357,0.68368,0.68349,0.68368,72800000.0
2006-01-05 13:21:00,0.68367,0.68367,0.68352,0.68352,65200000.0
2006-01-05 13:22:00,0.68358,0.68369,0.68358,0.68367,76500000.0
2006-01-05 13:23:00,0.68373,0.68373,0.6836,0.68366,113400000.0
2006-01-05 13:24:00,0.6836,0.68374,0.6835,0.6835,160400001.0
2006-01-05 13:25:00,0.68372,0.68404,0.68372,0.68404,72200001.0
2006-01-05 13:26:00,0.6842,0.68433,0.68404,0.68427,93800001.0
2006-01-05 13:27:00,0.68424,0.68424,0.68393,0.68393,70800000.0
2006-01-05 13:28:00,0.684,0.68405,0.68395,0.684,108300000.0
2006-01-05 13:29:00,0.684,0.68405,0.68395,0.68405,119799998.0
2006-01-05 13:30:00,0.68396,0.68405,0.68381,0.68389,77099999.0
2006-01-05 13:31:00,0.6838,0.6839,0.68375,0.6839,78599998.0
2006-01-05 13:32:00,0.68382,0.68382,0.68369,0.68369,62400000.0
2006-01-05 13:33:00,0.68375,0.68378,0.68358,0.68374,114100000.0
2006-01-05 13:34:00,0.68365,0.68375,0.68365,0.6837,42100000.0
2006-01-05 13:35:00,0.68375,0.6838,0.68363,0.68368,60900000.0
2006-01-05 13:36:00,0.68371,0.68389,0.68371,0.68374,90200000.0
2006-01-05 13:37:00,0.68376,0.68384,0.68372,0.68373,138100000.0
2006-01-05 13:38:00,0.68373,0.68382,0.68368,0.68377,83400001.0
2006-01-05 13:39:00,0.68375,0.68375,0.6837,0.6837,87200000.0
2006-01-05 13:40:00,0.68373,0.68391,0.68371,0.68391,31800000.0
2006-01-05 13:41:00,0.68382,0.68391,0.6836,0.6839,166300002.0
2006-01-05 13:42:00,0.68378,0.68378,0.68363,0.68363,85300000.0
2006-01-05 13:43:00,0.68375,0.68381,0.68375,0.68379,73499999.0
2006-01-05 13:44:00,0.68379,0.6839,0.68368,0.68374,63900001.0
2006-01-05 13:45:00,0.6837,0.68382,0.68367,0.68382,134800004.0
2006-01-05 13:46:00,0.68376,0.68378,0.68371,0.68378,81399998.0
2006-01-05 13:47:00,0.6838,0.68382,0.68378,0.68378,93700000.0
2006-01-05 13:48:00,0.68371,0.68388,0.68367,0.68367,70000000.0
2006-01-05 13:49:00,0.68373,0.68373,0.68367,0.6837,51400001.0
2006-01-05 13:50:00,0.68378,0.6838,0.68375,0.68379,58200000.0
2006-01-05 13:51:00,0.68364,0.68375,0.6836,0.68375,141900000.0
2006-01-05 13:52:00,0.68372,0.68372,0.68356,0.68361,86999999.0
2006-01-05 13:53:00,0.68363,0.68363,0.68346,0.68358,189600000.0
2006-01-05 13:54:00,0.6836,0.68363,0.68357,0.6836,72499999.0
2006-01-05 13:55:00,0.68353,0.68354,0.68337,0.68347,74800000.0
2006-01-05 13:56:00,0.68348,0.68348,0.68336,0.68337,120099998.0
2006-01-05 13:57:00,0.6835,0.6835,0.68345,0.68345,76499999.0
2006-01-05 13:58:00,0.6835,0.68358,0.6835,0.68355,41400001.0
2006-01-05 13:59:00,0.68354,0.68365,0.68354,0.68361,81399999.0
2006-01-05 14:00:00,0.68368,0.68377,0.6835,0.68373,60600002.0
2006-01-05 14:01:00,0.6838,0.68383,0.6837,0.6837,130200000.0
2006-01-05 14:02:00,0.68375,0.68375,0.68365,0.6837,58599998.0
2006-01-05 14:03:00,0.68375,0.6838,0.68368,0.6837,83600000.0
2006-01-05 14:04:00,0.68375,0.6838,0.6837,0.6838,72199998.0
2006-01-05 14:05:00,0.68377,0.68383,0.6837,0.68383,76100000.0
2006-01-05 14:06:00,0.68387,0.68395,0.68378,0.68393,71099999.0
2006-01-05 14:07:00,0.6839,0.6839,0.68379,0.68386,63100000.0
2006-01-05 14:08:00,0.68383,0.68399,0.68383,0.68398,79999999.0
2006-01-05 14:09:00,0.68393,0.68393,0.68379,0.68383,142600000.0
2006-01-05 14:10:00,0.68395,0.68395,0.6839,0.6839,37400000.0
2006-01-05 14:11:00,0.68388,0.68389,0.68378,0.68382,97199998.0
2006-01-05 14:12:00,0.68383,0.68391,0.68383,0.6839,74100000.0
2006-01-05 14:13:00,0.68389,0.68391,0.68374,0.68382,51500001.0
2006-01-05 14:14:00,0.6838,0.68386,0.6837,0.6837,88300000.0
2006-01-05 14:15:00,0.68374,0.68382,0.68374,0.68382,30600000.0
2006-01-05 14:16:00,0.68375,0.68385,0.68375,0.68382,47899999.0
2006-01-05 14:17:00,0.68385,0.68385,0.68385,0.68385,15100000.0
2006-01-05 14:18:00,0.6838,0.6839,0.68375,0.68385,108300000.0
2006-01-05 14:19:00,0.6838,0.6839,0.68375,0.68385,94300001.0
2006-01-05 14:20:00,0.68378,0.68378,0.6837,0.6837,12800000.0
2006-01-05 14:21:00,0.68359,0.68366,0.68359,0.68366,13500000.0
2006-01-05 14:22:00,0.68369,0.68388,0.68369,0.68375,61999999.0
2006-01-05 14:23:00,0.6837,0.68375,0.68365,0.68365,60700000.0
2006-01-05 14:24:00,0.6838,0.68385,0.68375,0.68375,64600000.0
2006-01-05 14:25:00,0.68383,0.68399,0.68382,0.68389,108400001.0
2006-01-05 14:26:00,0.68382,0.68383,0.68379,0.68379,47099999.0
2006-01-05 14:27:00,0.68374,0.68391,0.68374,0.6838,86700000.0
2006-01-05 14:28:00,0.68382,0.68403,0.68379,0.68379,46100000.0
2006-01-05 14:29:00,0.68377,0.68379,0.68365,0.68365,95899999.0
2006-01-05 14:30:00,0.68365,0.6837,0.68353,0.68358,96399998.0
2006-01-05 14:31:00,0.6835,0.68354,0.68348,0.68348,77900000.0
2006-01-05 14:32:00,0.6835,0.68353,0.68335,0.68341,90100000.0
2006-01-05 14:33:00,0.6835,0.68357,0.68349,0.68349,57500000.0
2006-01-05 14:34:00,0.68363,0.68364,0.68349,0.68361,53500000.0
2006-01-05 14:35:00,0.68351,0.68361,0.6835,0.6835,53100000.0
2006-01-05 14:36:00,0.68353,0.68365,0.68348,0.6836,114300001.0
2006-01-05 14:37:00,0.68365,0.68365,0.68357,0.6836,15700000.0
2006-01-05 14:38:00,0.6836,0.6836,0.68343,0.68353,84800000.0
2006-01-05 14:39:00,0.68345,0.68355,0.68345,0.68355,92699999.0
2006-01-05 14:40:00,0.68352,0.68362,0.68331,0.68347,189900002.0
2006-01-05 14:41:00,0.68352,0.68359,0.68345,0.68358,77300000.0
2006-01-05 14:42:00,0.6836,0.68368,0.68355,0.68368,113099999.0
2006-01-05 14:43:00,0.68361,0.68372,0.68359,0.6836,76600000.0
2006-01-05 14:44:00,0.6836,0.68376,0.68358,0.68376,148000001.0
2006-01-05 14:45:00,0.68373,0.6839,0.68366,0.6839,89400001.0
2006-01-05 14:46:00,0.684,0.68407,0.68393,0.68393,90400001.0
2006-01-05 14:47:00,0.6839,0.68402,0.68383,0.68383,123199999.0
2006-01-05 14:48:00,0.6839,0.68404,0.6839,0.68404,105399998.0
2006-01-05 14:49:00,0.68402,0.68402,0.68394,0.68398,54200000.0
2006-01-05 14:50:00,0.68407,0.68418,0.68407,0.68418,17600000.0
2006-01-05 14:51:00,0.68417,0.68425,0.6841,0.68425,61300001.0
2006-01-05 14:52:00,0.68415,0.68415,0.68404,0.68404,78199999.0
2006-01-05 14:53:00,0.68418,0.68422,0.68403,0.68418,91400001.0
2006-01-05 14:54:00,0.68415,0.68427,0.68412,0.68412,53900000.0
2006-01-05 14:55:00,0.68407,0.68411,0.68402,0.68402,66300000.0
2006-01-05 14:56:00,0.684,0.6841,0.684,0.6841,12000000.0
2006-01-05 14:57:00,0.68407,0.68415,0.68407,0.68413,55099999.0
2006-01-05 14:58:00,0.68399,0.68403,0.68388,0.68388,53000000.0
2006-01-05 14:59:00,0.68392,0.68408,0.68383,0.68408,79999999.0
2006-01-05 15:00:00,0.68413,0.68413,0.68398,0.68402,90000000.0
2006-01-05 15:01:00,0.684,0.6841,0.68397,0.68405,94600000.0
2006-01-05 15:02:00,0.68404,0.68404,0.68385,0.68385,92200000.0
2006-01-05 15:03:00,0.68392,0.68402,0.68388,0.68395,62900000.0
2006-01-05 15:04:00,0.68392,0.68399,0.68389,0.68397,66899999.0
2006-01-05 15:05:00,0.68385,0.68392,0.68377,0.68389,84800000.0
2006-01-05 15:06:00,0.68392,0.68392,0.68373,0.68383,128000000.0
2006-01-05 15:07:00,0.68383,0.68391,0.68378,0.6838,146900001.0
2006-01-05 15:08:00,0.68379,0.6839,0.68348,0.68348,178400000.0
2006-01-05 15:09:00,0.68368,0.68371,0.68364,0.68367,54700000.0
2006-01-05 15:10:00,0.68375,0.6838,0.6837,0.6837,90500002.0
2006-01-05 15:11:00,0.68365,0.68375,0.68365,0.6837,60100000.0
2006-01-05 15:12:00,0.68375,0.68375,0.68368,0.6837,105099999.0
2006-01-05 15:13:00,0.68373,0.6838,0.68368,0.68379,108899997.0
2006-01-05 15:14:00,0.68392,0.68392,0.68381,0.68387,66399999.0
2006-01-05 15:15:00,0.68389,0.68395,0.68389,0.68391,74800000.0
2006-01-05 15:16:00,0.68383,0.68393,0.68383,0.68388,89700001.0
2006-01-05 15:17:00,0.6838,0.68395,0.6838,0.68395,13200000.0
2006-01-05 15:18:00,0.68387,0.68391,0.68384,0.68384,59800000.0
2006-01-05 15:19:00,0.68398,0.68411,0.68397,0.68411,109599998.0
2006-01-05 15:20:00,0.68419,0.68434,0.68419,0.68428,132600001.0
2006-01-05 15:21:00,0.6843,0.68438,0.6843,0.6843,150699999.0
2006-01-05 15:22:00,0.68424,0.68424,0.68416,0.68416,31199999.0
2006-01-05 15:23:00,0.68397,0.68397,0.68382,0.68395,102499998.0
2006-01-05 15:24:00,0.6839,0.68408,0.6839,0.68408,144299999.0
2006-01-05 15:25:00,0.6841,0.68421,0.68405,0.68408,187600000.0
2006-01-05 15:26:00,0.68406,0.68413,0.68401,0.6841,82199999.0
2006-01-05 15:27:00,0.68405,0.68425,0.68405,0.68424,75200000.0
2006-01-05 15:28:00,0.68421,0.6843,0.68416,0.68421,78699999.0
2006-01-05 15:29:00,0.68425,0.6844,0.68425,0.6843,110000001.0
2006-01-05 15:30:00,0.68419,0.68419,0.68387,0.68389,79400000.0
2006-01-05 15:31:00,0.68383,0.68383,0.68359,0.6838,67700000.0
2006-01-05 15:32:00,0.68376,0.68418,0.68376,0.68409,120799998.0
2006-01-05 15:33:00,0.68422,0.68435,0.68419,0.68419,125300001.0
2006-01-05 15:34:00,0.6841,0.68425,0.6841,0.6842,51700000.0
2006-01-05 15:35:00,0.68416,0.68416,0.68414,0.68414,42300002.0
2006-01-05 15:36:00,0.684,0.68403,0.68385,0.68385,71800001.0
2006-01-05 15:37:00,0.68371,0.68371,0.68342,0.68342,44000000.0
2006-01-05 15:38:00,0.68353,0.68358,0.68341,0.68358,153699999.0
2006-01-05 15:39:00,0.68352,0.6837,0.68348,0.6837,100099999.0
2006-01-05 15:40:00,0.68373,0.68375,0.68354,0.68354,114000000.0
2006-01-05 15:41:00,0.68366,0.68366,0.68352,0.68352,59300000.0
2006-01-05 15:42:00,0.68354,0.68364,0.68348,0.68348,51900001.0
2006-01-05 15:43:00,0.68357,0.68357,0.68302,0.68324,68200000.0
2006-01-05 15:44:00,0.68318,0.68325,0.68315,0.68315,138400002.0
2006-01-05 15:45:00,0.6831,0.6831,0.6831,0.6831,20699999.0
2006-01-05 15:46:00,0.6832,0.68334,0.68311,0.68311,58400000.0
2006-01-05 15:47:00,0.68325,0.68339,0.68325,0.68336,58300000.0
2006-01-05 15:48:00,0.68335,0.68343,0.68332,0.68332,69800001.0
2006-01-05 15:49:00,0.68328,0.68355,0.68328,0.68355,47500000.0
2006-01-05 15:50:00,0.6835,0.68353,0.68341,0.68343,95500000.0
2006-01-05 15:51:00,0.68356,0.68361,0.68351,0.68358,105599998.0
2006-01-05 15:52:00,0.68344,0.68353,0.68344,0.6835,101699999.0
2006-01-05 15:53:00,0.68345,0.68355,0.68345,0.6835,87299999.0
2006-01-05 15:54:00,0.68347,0.68347,0.68333,0.68333,29499999.0
2006-01-05 15:55:00,0.68334,0.68348,0.68334,0.68341,67300001.0
2006-01-05 15:56:00,0.68345,0.68345,0.68329,0.68332,66900000.0
2006-01-05 15:57:00,0.68335,0.68335,0.68325,0.68325,66000000.0
2006-01-05 15:58:00,0.68339,0.68348,0.68336,0.68336,46299999.0
2006-01-05 15:59:00,0.68347,0.68368,0.68347,0.68367,86200000.0
2006-01-05 16:00:00,0.68355,0.68362,0.68355,0.6836,82300001.0
2006-01-05 16:01:00,0.68355,0.68355,0.68333,0.68333,85200002.0
2006-01-05 16:02:00,0.6833,0.6833,0.68325,0.68325,93099999.0
2006-01-05 16:03:00,0.68344,0.68361,0.68344,0.68354,81600001.0
2006-01-05 16:04:00,0.68361,0.68361,0.6835,0.68357,40600000.0
2006-01-05 16:05:00,0.68351,0.68358,0.68333,0.68358,137400001.0
2006-01-05 16:06:00,0.68357,0.68363,0.6835,0.68363,79200000.0
2006-01-05 16:07:00,0.68356,0.68356,0.68347,0.6835,35100000.0
2006-01-05 16:08:00,0.6834,0.68352,0.6834,0.68343,119300001.0
2006-01-05 16:09:00,0.68338,0.68353,0.68338,0.68349,58100001.0
2006-01-05 16:10:00,0.68337,0.68363,0.68337,0.68363,57900000.0
2006-01-05 16:11:00,0.68373,0.68383,0.68373,0.68379,100800001.0
2006-01-05 16:12:00,0.68381,0.68392,0.68381,0.68392,54300000.0
2006-01-05 16:13:00,0.68392,0.68401,0.68392,0.68394,53899999.0
2006-01-05 16:14:00,0.68394,0.68397,0.68381,0.68395,80699998.0
2006-01-05 16:15:00,0.68385,0.684,0.68385,0.684,91500000.0
2006-01-05 16:16:00,0.6842,0.6842,0.684,0.68417,53300000.0
2006-01-05 16:17:00,0.68422,0.68459,0.68422,0.68457,78600000.0
2006-01-05 16:18:00,0.68454,0.68493,0.68454,0.68486,71700000.0
2006-01-05 16:19:00,0.68485,0.68507,0.68469,0.68475,132300000.0
2006-01-05 16:20:00,0.68474,0.68488,0.6846,0.68488,113999999.0
2006-01-05 16:21:00,0.68476,0.68476,0.68464,0.68471,80500000.0
2006-01-05 16:22:00,0.68474,0.68485,0.6847,0.6847,75400000.0
2006-01-05 16:23:00,0.68458,0.68458,0.68446,0.6845,61899999.0
2006-01-05 16:24:00,0.68452,0.68452,0.68432,0.68433,58000000.0
2006-01-05 16:25:00,0.68431,0.68433,0.6841,0.68429,80800000.0
2006-01-05 16:26:00,0.68422,0.68434,0.68422,0.68434,66600000.0
2006-01-05 16:27:00,0.68429,0.68429,0.68407,0.68422,73000000.0
2006-01-05 16:28:00,0.68398,0.68431,0.68398,0.68431,107600000.0
2006-01-05 16:29:00,0.68437,0.68438,0.68412,0.68417,118800001.0
2006-01-05 16:30:00,0.68409,0.68419,0.68405,0.68405,65200001.0
2006-01-05 16:31:00,0.6841,0.68422,0.68409,0.68422,71599999.0
2006-01-05 16:32:00,0.6843,0.68442,0.6843,0.68434,122999998.0
2006-01-05 16:33:00,0.68439,0.68442,0.68418,0.68442,159499997.0
2006-01-05 16:34:00,0.68437,0.6844,0.68428,0.68428,102299999.0
2006-01-05 16:35:00,0.6843,0.68433,0.68417,0.68422,82700000.0
2006-01-05 16:36:00,0.68415,0.68432,0.68415,0.68432,86200001.0
2006-01-05 16:37:00,0.68422,0.68424,0.6841,0.6841,11200000.0
2006-01-05 16:38:00,0.68413,0.68426,0.68413,0.68421,112200000.0
2006-01-05 16:39:00,0.68418,0.6842,0.68416,0.68419,120799997.0
2006-01-05 16:40:00,0.68421,0.68423,0.68415,0.68415,51800001.0
2006-01-05 16:41:00,0.68414,0.68414,0.68407,0.68408,54999999.0
2006-01-05 16:42:00,0.68409,0.68411,0.68409,0.68411,36600000.0
2006-01-05 16:43:00,0.6841,0.68415,0.68405,0.68415,90100000.0
2006-01-05 16:44:00,0.68419,0.6843,0.68415,0.68415,54500000.0
2006-01-05 16:45:00,0.68425,0.68425,0.68415,0.68415,112000000.0
2006-01-05 16:46:00,0.68428,0.68438,0.68426,0.68426,131299998.0
2006-01-05 16:47:00,0.68422,0.68422,0.68399,0.68402,65900000.0
2006-01-05 16:48:00,0.68409,0.68412,0.684,0.68408,92900000.0
2006-01-05 16:49:00,0.68404,0.68415,0.68404,0.68415,70200000.0
2006-01-05 16:50:00,0.68406,0.68406,0.68385,0.68385,51100000.0
2006-01-05 16:51:00,0.68382,0.68382,0.68365,0.68366,144600000.0
2006-01-05 16:52:00,0.6838,0.6838,0.68358,0.68368,98399999.0
2006-01-05 16:53:00,0.68371,0.68387,0.68371,0.68387,40399999.0
2006-01-05 16:54:00,0.68385,0.68395,0.68385,0.68395,133900001.0
2006-01-05 16:55:00,0.68392,0.68395,0.68382,0.68388,135799998.0
2006-01-05 16:56:00,0.68387,0.68389,0.68378,0.68378,70800000.0
2006-01-05 16:57:00,0.68378,0.68392,0.68369,0.68392,101300000.0
2006-01-05 16:58:00,0.6839,0.6839,0.68382,0.68385,207500004.0
2006-01-05 16:59:00,0.68379,0.68393,0.68375,0.68393,130600000.0
2006-01-05 17:00:00,0.68398,0.68404,0.68394,0.68394,117800000.0
2006-01-05 17:01:00,0.68399,0.68399,0.68386,0.68397,61300000.0
2006-01-05 17:02:00,0.68398,0.68398,0.68392,0.68395,110100000.0
2006-01-05 17:03:00,0.68393,0.68403,0.68368,0.68403,41200000.0
2006-01-05 17:04:00,0.68399,0.68399,0.68396,0.68398,60099998.0
2006-01-05 17:05:00,0.68406,0.68416,0.68406,0.68416,4800000.0
2006-01-05 17:06:00,0.68413,0.68414,0.6839,0.68407,98599999.0
2006-01-05 17:07:00,0.68415,0.68415,0.68405,0.6841,67500000.0
2006-01-05 17:08:00,0.68418,0.68436,0.68418,0.68436,57300000.0
2006-01-05 17:09:00,0.68443,0.68443,0.68429,0.68435,71600000.0
2006-01-05 17:10:00,0.68427,0.68437,0.68424,0.68424,111299998.0
2006-01-05 17:11:00,0.68409,0.68435,0.68409,0.68431,65300000.0
2006-01-05 17:12:00,0.68424,0.68424,0.68407,0.68407,99700001.0
2006-01-05 17:13:00,0.68412,0.68422,0.68395,0.68395,77799999.0
2006-01-05 17:14:00,0.68384,0.68418,0.68384,0.68405,68199999.0
2006-01-05 17:15:00,0.68402,0.68402,0.68393,0.68393,27900000.0
2006-01-05 17:16:00,0.68397,0.68415,0.68393,0.68409,89300001.0
2006-01-05 17:17:00,0.68407,0.6843,0.68407,0.68427,56399999.0
2006-01-05 17:18:00,0.68434,0.68434,0.68424,0.68426,105100000.0
2006-01-05 17:19:00,0.68421,0.68421,0.68411,0.68414,78599998.0
2006-01-05 17:20:00,0.68432,0.68432,0.68408,0.68412,67100000.0
2006-01-05 17:21:00,0.68406,0.68426,0.68406,0.68426,94800000.0
2006-01-05 17:22:00,0.68427,0.68442,0.68427,0.68442,42100000.0
2006-01-05 17:23:00,0.68435,0.68435,0.68423,0.68435,124499999.0
2006-01-05 17:24:00,0.68434,0.68443,0.6843,0.68443,54800000.0
2006-01-05 17:25:00,0.68435,0.68435,0.68425,0.68434,74600001.0
2006-01-05 17:26:00,0.68428,0.68428,0.68414,0.68414,56699999.0
2006-01-05 17:27:00,0.68432,0.68447,0.68429,0.68445,126999999.0
2006-01-05 17:28:00,0.68435,0.68446,0.68432,0.68433,126100000.0
2006-01-05 17:29:00,0.68435,0.68435,0.68425,0.68435,53400000.0
2006-01-05 17:30:00,0.68439,0.68446,0.68438,0.6844,94799999.0
2006-01-05 17:31:00,0.68435,0.6845,0.68435,0.6844,67100000.0
2006-01-05 17:32:00,0.6844,0.68445,0.68435,0.68435,40500000.0
2006-01-05 17:33:00,0.68443,0.68443,0.68438,0.6844,42300000.0
2006-01-05 17:34:00,0.6844,0.68443,0.68432,0.68432,40400000.0
2006-01-05 17:35:00,0.6843,0.68435,0.6843,0.68433,46900001.0
2006-01-05 17:36:00,0.68432,0.6844,0.6843,0.68435,49400000.0
2006-01-05 17:37:00,0.6843,0.6843,0.68422,0.68427,70300001.0
2006-01-05 17:38:00,0.68422,0.68422,0.68412,0.68412,22100000.0
2006-01-05 17:39:00,0.68412,0.68437,0.68412,0.68437,71799999.0
2006-01-05 17:40:00,0.68423,0.68433,0.6842,0.68433,61100000.0
2006-01-05 17:41:00,0.68433,0.68449,0.68431,0.68431,134899998.0
2006-01-05 17:42:00,0.6843,0.68435,0.68425,0.6843,56500000.0
2006-01-05 17:43:00,0.68434,0.68434,0.68414,0.6842,108300001.0
2006-01-05 17:44:00,0.68428,0.68442,0.68428,0.68442,59999999.0
2006-01-05 17:45:00,0.68449,0.68449,0.68434,0.68448,90800002.0
2006-01-05 17:46:00,0.68442,0.68442,0.68438,0.68438,15900000.0
2006-01-05 17:47:00,0.68409,0.68441,0.68409,0.68434,111700000.0
2006-01-05 17:48:00,0.68435,0.68435,0.6843,0.68435,132899998.0
2006-01-05 17:49:00,0.68423,0.68426,0.68423,0.68426,24800000.0
2006-01-05 17:50:00,0.68415,0.6843,0.68415,0.68425,68600000.0
2006-01-05 17:51:00,0.68421,0.68432,0.68421,0.68422,100300000.0
2006-01-05 17:52:00,0.68422,0.68423,0.68422,0.68423,15200000.0
2006-01-05 17:53:00,0.68418,0.68432,0.68407,0.68432,102300000.0
2006-01-05 17:54:00,0.68432,0.68438,0.68432,0.68436,84099999.0
2006-01-05 17:55:00,0.68433,0.68445,0.68426,0.68445,119099996.0
2006-01-05 17:56:00,0.68425,0.68426,0.68403,0.6842,98600000.0
2006-01-05 17:57:00,0.68416,0.68416,0.68402,0.68412,100699999.0
2006-01-05 17:58:00,0.68424,0.68424,0.68406,0.68406,134700003.0
2006-01-05 17:59:00,0.68402,0.68412,0.68397,0.68412,125900002.0
2006-01-05 18:00:00,0.68417,0.68422,0.6841,0.68412,80200002.0
2006-01-05 18:01:00,0.68415,0.68438,0.68415,0.68438,72800000.0
2006-01-05 18:02:00,0.68445,0.68445,0.68435,0.6844,35100000.0
2006-01-05 18:03:00,0.6844,0.68445,0.68435,0.68443,335299998.0
2006-01-05 18:04:00,0.6844,0.68445,0.68435,0.6844,218499996.0
2006-01-05 18:05:00,0.68447,0.68461,0.68434,0.68434,275400000.0
2006-01-05 18:06:00,0.68442,0.68451,0.68438,0.68441,125300001.0
2006-01-05 18:07:00,0.68446,0.68466,0.68446,0.68457,209600001.0
2006-01-05 18:08:00,0.68455,0.68472,0.68455,0.6847,120400000.0
2006-01-05 18:09:00,0.68474,0.6848,0.68448,0.6848,183699999.0
2006-01-05 18:10:00,0.68484,0.68496,0.68483,0.68496,182100003.0
2006-01-05 18:11:00,0.68503,0.68534,0.68503,0.68523,49800000.0
2006-01-05 18:12:00,0.68537,0.68537,0.68516,0.68527,79399999.0
2006-01-05 18:13:00,0.68528,0.68528,0.68512,0.68512,25500000.0
2006-01-05 18:14:00,0.68508,0.68522,0.68506,0.68522,101199999.0
2006-01-05 18:15:00,0.68518,0.68518,0.68482,0.68494,188799999.0
2006-01-05 18:16:00,0.68494,0.68496,0.68476,0.68476,368099998.0
2006-01-05 18:17:00,0.68475,0.68486,0.68475,0.68484,145299999.0
2006-01-05 18:18:00,0.68491,0.68522,0.68491,0.6851,409399998.0
2006-01-05 18:19:00,0.68514,0.68543,0.68514,0.68514,276399998.0
2006-01-05 18:20:00,0.68515,0.68523,0.68511,0.68523,130000001.0
2006-01-05 18:21:00,0.68515,0.68519,0.68504,0.68517,191599999.0
2006-01-05 18:22:00,0.68507,0.68514,0.68497,0.68509,91099999.0
2006-01-05 18:23:00,0.68507,0.68511,0.68495,0.68511,307699997.0
2006-01-05 18:24:00,0.68512,0.68517,0.68495,0.68512,227299997.0
2006-01-05 18:25:00,0.68514,0.68524,0.6851,0.68517,156700000.0
2006-01-05 18:26:00,0.68515,0.68525,0.68515,0.68525,116400001.0
2006-01-05 18:27:00,0.68521,0.68534,0.68521,0.68525,275799996.0
2006-01-05 18:28:00,0.68521,0.68534,0.68515,0.68528,133099999.0
2006-01-05 18:29:00,0.68532,0.68538,0.68527,0.68535,231800000.0
2006-01-05 18:30:00,0.68532,0.68535,0.68525,0.68535,86000000.0
2006-01-05 18:31:00,0.6853,0.68535,0.68525,0.6853,242200003.0
2006-01-05 18:32:00,0.6853,0.68535,0.6853,0.6853,26200000.0
2006-01-05 18:33:00,0.68535,0.68535,0.6852,0.68522,205899998.0
2006-01-05 18:34:00,0.68532,0.6854,0.68531,0.68533,135399998.0
2006-01-05 18:35:00,0.68538,0.68546,0.6853,0.6853,116899999.0
2006-01-05 18:36:00,0.68534,0.68548,0.68528,0.68528,187899998.0
2006-01-05 18:37:00,0.68525,0.68533,0.6852,0.68533,102399999.0
2006-01-05 18:38:00,0.68527,0.68534,0.68517,0.68534,159500001.0
2006-01-05 18:39:00,0.68533,0.68568,0.68533,0.68568,425600007.0
2006-01-05 18:40:00,0.68575,0.6858,0.68565,0.6858,86399999.0
2006-01-05 18:41:00,0.68575,0.68609,0.68574,0.68581,192100000.0
2006-01-05 18:42:00,0.68597,0.68612,0.68593,0.68612,113000000.0
2006-01-05 18:43:00,0.68621,0.68674,0.68602,0.6867,684800003.0
2006-01-05 18:44:00,0.68677,0.68695,0.68668,0.68668,347400001.0
2006-01-05 18:45:00,0.68668,0.6867,0.68636,0.6867,449099996.0
2006-01-05 18:46:00,0.6867,0.68675,0.6867,0.6867,162399999.0
2006-01-05 18:47:00,0.68671,0.68683,0.68671,0.68683,231899998.0
2006-01-05 18:48:00,0.68683,0.68683,0.68666,0.68667,143900000.0
2006-01-05 18:49:00,0.6867,0.68685,0.68667,0.68685,144699999.0
2006-01-05 18:50:00,0.6868,0.6868,0.68655,0.68671,87700000.0
2006-01-05 18:51:00,0.68668,0.68686,0.68668,0.68686,107699999.0
2006-01-05 18:52:00,0.68692,0.68692,0.6868,0.6868,145699999.0
2006-01-05 18:53:00,0.68676,0.6869,0.68664,0.6869,96899997.0
2006-01-05 18:54:00,0.6869,0.6869,0.68665,0.68665,48000001.0
2006-01-05 18:55:00,0.6867,0.68681,0.68667,0.6867,142999998.0
2006-01-05 18:56:00,0.68671,0.68672,0.68665,0.68669,114799999.0
2006-01-05 18:57:00,0.68667,0.68667,0.68649,0.68652,80300000.0
2006-01-05 18:58:00,0.68655,0.68669,0.68655,0.68665,126999998.0
2006-01-05 18:59:00,0.68657,0.687,0.68657,0.687,257100000.0
2006-01-05 19:00:00,0.68705,0.68707,0.68688,0.68699,160499998.0
2006-01-05 19:01:00,0.68714,0.68735,0.68714,0.68724,43500000.0
2006-01-05 19:02:00,0.68731,0.68731,0.68725,0.68725,101600002.0
2006-01-05 19:03:00,0.68713,0.68725,0.68712,0.6872,221199998.0
2006-01-05 19:04:00,0.68715,0.68724,0.68701,0.68701,128799999.0
2006-01-05 19:05:00,0.68701,0.68712,0.68701,0.68709,82699999.0
2006-01-05 19:06:00,0.687,0.687,0.68672,0.68687,273000000.0
2006-01-05 19:07:00,0.68698,0.68711,0.68684,0.68688,256500001.0
2006-01-05 19:08:00,0.68693,0.68693,0.68681,0.68687,120400001.0
2006-01-05 19:09:00,0.68692,0.687,0.68687,0.68687,95499999.0
2006-01-05 19:10:00,0.68682,0.68685,0.6868,0.6868,65500000.0
2006-01-05 19:11:00,0.68674,0.68693,0.68674,0.6869,123399999.0
2006-01-05 19:12:00,0.68685,0.68695,0.68685,0.6869,59799999.0
2006-01-05 19:13:00,0.68685,0.68695,0.6868,0.6869,99799999.0
2006-01-05 19:14:00,0.68695,0.68695,0.6869,0.6869,94799999.0
2006-01-05 19:15:00,0.6869,0.68695,0.6869,0.6869,88700000.0
2006-01-05 19:16:00,0.68684,0.68694,0.68684,0.68689,69699999.0
2006-01-05 19:17:00,0.6868,0.68685,0.68665,0.68677,76500000.0
2006-01-05 19:18:00,0.68684,0.68699,0.68684,0.68689,81000000.0
2006-01-05 19:19:00,0.68684,0.68719,0.68684,0.68717,56600001.0
2006-01-05 19:20:00,0.68715,0.6872,0.68705,0.68705,133200000.0
2006-01-05 19:21:00,0.6871,0.68715,0.687,0.6871,122000001.0
2006-01-05 19:22:00,0.68709,0.68716,0.68707,0.68707,81899999.0
2006-01-05 19:23:00,0.68695,0.68705,0.68695,0.687,46800000.0
2006-01-05 19:24:00,0.68705,0.68708,0.687,0.687,91400000.0
2006-01-05 19:25:00,0.68705,0.6871,0.687,0.6871,89900001.0
2006-01-05 19:26:00,0.687,0.68705,0.687,0.68705,103699997.0
2006-01-05 19:27:00,0.68698,0.68708,0.6868,0.68691,170400000.0
2006-01-05 19:28:00,0.68703,0.68703,0.68627,0.68627,149800000.0
2006-01-05 19:29:00,0.68625,0.68637,0.68621,0.68637,115000001.0
2006-01-05 19:30:00,0.68645,0.68645,0.6864,0.68645,61299999.0
2006-01-05 19:31:00,0.68641,0.68641,0.68608,0.68624,93699998.0
2006-01-05 19:32:00,0.68627,0.68636,0.686,0.686,157700000.0
2006-01-05 19:33:00,0.6859,0.68621,0.6859,0.68621,58099999.0
2006-01-05 19:34:00,0.68623,0.68623,0.68608,0.68617,140300001.0
2006-01-05 19:35:00,0.68615,0.6862,0.68605,0.68615,222300000.0
2006-01-05 19:36:00,0.68615,0.68623,0.68611,0.68619,209399998.0
2006-01-05 19:37:00,0.68617,0.68621,0.6861,0.6861,116999998.0
2006-01-05 19:38:00,0.68606,0.68606,0.68584,0.6859,59900000.0
2006-01-05 19:39:00,0.68595,0.68602,0.68587,0.6859,252599997.0
2006-01-05 19:40:00,0.68608,0.68624,0.68608,0.68612,69600000.0
2006-01-05 19:41:00,0.68622,0.68661,0.68622,0.68661,50899999.0
2006-01-05 19:42:00,0.68662,0.68667,0.68657,0.68657,74600002.0
2006-01-05 19:43:00,0.6866,0.68665,0.68655,0.68657,82100000.0
2006-01-05 19:44:00,0.68663,0.68663,0.68643,0.68644,130800000.0
2006-01-05 19:45:00,0.68642,0.68647,0.68616,0.68616,50100000.0
2006-01-05 19:46:00,0.68618,0.68642,0.68617,0.6864,104500001.0
2006-01-05 19:47:00,0.68645,0.68645,0.6864,0.6864,98099998.0
2006-01-05 19:48:00,0.6863,0.68635,0.68622,0.68622,59700000.0
2006-01-05 19:49:00,0.6862,0.68637,0.68605,0.68605,131300000.0
2006-01-05 19:50:00,0.68622,0.68625,0.68615,0.6862,153700001.0
2006-01-05 19:51:00,0.68625,0.6863,0.6862,0.68625,165400002.0
2006-01-05 19:52:00,0.68625,0.6863,0.68615,0.68625,132900000.0
2006-01-05 19:53:00,0.68628,0.68632,0.68622,0.68622,161800000.0
2006-01-05 19:54:00,0.68622,0.68633,0.68622,0.68632,121500000.0
2006-01-05 19:55:00,0.68625,0.68635,0.68625,0.68635,276900000.0
2006-01-05 19:56:00,0.68633,0.68658,0.68633,0.68648,212300000.0
2006-01-05 19:57:00,0.68655,0.68655,0.68645,0.6865,123500002.0
2006-01-05 19:58:00,0.68655,0.68655,0.68645,0.6865,229500002.0
2006-01-05 19:59:00,0.6865,0.68655,0.68645,0.68645,155999995.0
2006-01-05 20:00:00,0.68647,0.68657,0.68645,0.6865,221800002.0
2006-01-05 20:01:00,0.6865,0.68655,0.68642,0.68653,149199998.0
2006-01-05 20:02:00,0.68655,0.68655,0.6865,0.6865,78100000.0
2006-01-05 20:03:00,0.6866,0.6866,0.6865,0.68657,72599999.0
2006-01-05 20:04:00,0.68655,0.6866,0.68645,0.68655,118900000.0
2006-01-05 20:05:00,0.6866,0.6866,0.68645,0.68647,176100002.0
2006-01-05 20:06:00,0.6866,0.6866,0.68645,0.68655,304999997.0
2006-01-05 20:07:00,0.68655,0.68657,0.68645,0.68645,118800000.0
2006-01-05 20:08:00,0.6865,0.68655,0.6865,0.68652,67800000.0
2006-01-05 20:09:00,0.6865,0.6866,0.6863,0.68655,121100001.0
2006-01-05 20:10:00,0.68645,0.68655,0.68645,0.68655,127499999.0
2006-01-05 20:11:00,0.6865,0.68652,0.6865,0.68652,34500000.0
2006-01-05 20:12:00,0.68655,0.68655,0.68645,0.6865,92299999.0
2006-01-05 20:13:00,0.68658,0.6866,0.68625,0.6865,62999999.0
2006-01-05 20:14:00,0.68658,0.6866,0.6865,0.6866,175799997.0
2006-01-05 20:15:00,0.6865,0.68655,0.6865,0.68655,58900000.0
2006-01-05 20:16:00,0.68655,0.68665,0.68645,0.68645,579400002.0
2006-01-05 20:17:00,0.68642,0.68657,0.68642,0.68655,209700001.0
2006-01-05 20:18:00,0.68652,0.68655,0.68647,0.68655,169900001.0
2006-01-05 20:19:00,0.68655,0.68655,0.6865,0.68655,76700001.0
2006-01-05 20:20:00,0.6866,0.6866,0.68645,0.6865,65100000.0
2006-01-05 20:21:00,0.68652,0.6866,0.6865,0.68655,69299999.0
2006-01-05 20:22:00,0.68655,0.68655,0.6865,0.68655,144100001.0
2006-01-05 20:23:00,0.68655,0.6866,0.68645,0.6866,108199999.0
2006-01-05 20:24:00,0.68655,0.68655,0.68625,0.68655,168599999.0
2006-01-05 20:25:00,0.68655,0.68657,0.68645,0.6865,92700000.0
2006-01-05 20:26:00,0.68655,0.6866,0.68645,0.6865,103400002.0
2006-01-05 20:27:00,0.6865,0.68655,0.6865,0.68655,110100001.0
2006-01-05 20:28:00,0.68655,0.68655,0.6865,0.68655,86400000.0
2006-01-05 20:29:00,0.68655,0.6866,0.6865,0.68655,235699998.0
2006-01-05 20:30:00,0.68645,0.6866,0.68645,0.68655,274299998.0
2006-01-05 20:31:00,0.68658,0.68658,0.68645,0.68655,146700001.0
2006-01-05 20:32:00,0.68645,0.68655,0.68645,0.68652,92300000.0
2006-01-05 20:33:00,0.6865,0.68657,0.68645,0.68647,195199998.0
2006-01-05 20:34:00,0.68655,0.68655,0.68647,0.68655,166099999.0
2006-01-05 20:35:00,0.68655,0.68655,0.68645,0.6865,56100000.0
2006-01-05 20:36:00,0.6865,0.68665,0.6864,0.68645,175700003.0
2006-01-05 20:37:00,0.68647,0.68665,0.68645,0.6865,169299998.0
2006-01-05 20:38:00,0.6865,0.68652,0.68645,0.6865,182499997.0
2006-01-05 20:39:00,0.6865,0.68655,0.6865,0.68655,79399999.0
2006-01-05 20:40:00,0.6865,0.6866,0.68645,0.6865,211599999.0
2006-01-05 20:41:00,0.6865,0.68655,0.68645,0.68655,139000001.0
2006-01-05 20:42:00,0.6865,0.68655,0.68642,0.6865,51000001.0
2006-01-05 20:43:00,0.6865,0.6866,0.6865,0.6865,49000000.0
2006-01-05 20:44:00,0.68645,0.68655,0.68645,0.68655,22200000.0
2006-01-05 20:45:00,0.6865,0.68655,0.68643,0.68645,67700001.0
2006-01-05 20:46:00,0.68655,0.68655,0.68643,0.68643,55300001.0
2006-01-05 20:47:00,0.6865,0.68655,0.6865,0.68652,104299999.0
2006-01-05 20:48:00,0.68645,0.68655,0.68645,0.68645,38800000.0
2006-01-05 20:49:00,0.68645,0.68655,0.6864,0.6865,116999999.0
2006-01-05 20:50:00,0.6865,0.68652,0.68643,0.68645,141999999.0
2006-01-05 20:51:00,0.68645,0.68655,0.68645,0.6865,59200001.0
2006-01-05 20:52:00,0.6865,0.6866,0.68645,0.68645,92900000.0
2006-01-05 20:53:00,0.68655,0.6866,0.68647,0.6865,240399998.0
2006-01-05 20:54:00,0.6865,0.68655,0.68645,0.68655,183299997.0
2006-01-05 20:55:00,0.68645,0.6865,0.68645,0.6865,19500000.0
2006-01-05 20:56:00,0.68648,0.6866,0.68625,0.68653,81400000.0
2006-01-05 20:57:00,0.6865,0.6866,0.68635,0.6865,62800000.0
2006-01-05 20:58:00,0.6865,0.6866,0.68645,0.68645,222500001.0
2006-01-05 20:59:00,0.6865,0.6866,0.68645,0.6865,200000003.0
2006-01-05 21:00:00,0.6865,0.68653,0.68645,0.6865,220499999.0
2006-01-05 21:01:00,0.6864,0.68652,0.6864,0.68652,127100003.0
2006-01-05 21:02:00,0.6865,0.68655,0.68647,0.6865,105599999.0
2006-01-05 21:03:00,0.68655,0.6866,0.68645,0.6866,95600000.0
2006-01-05 21:04:00,0.6865,0.68655,0.68645,0.68645,98500001.0
2006-01-05 21:05:00,0.68655,0.6866,0.68645,0.6865,101900000.0
2006-01-05 21:06:00,0.68645,0.6866,0.68645,0.6865,166999999.0
2006-01-05 21:07:00,0.68655,0.68655,0.6865,0.6865,46000000.0
2006-01-05 21:08:00,0.6865,0.68655,0.6864,0.6865,90600000.0
2006-01-05 21:09:00,0.6865,0.6866,0.68645,0.68655,198799997.0
2006-01-05 21:10:00,0.6865,0.68655,0.6865,0.68655,97400001.0
2006-01-05 21:11:00,0.6865,0.6865,0.6865,0.6865,12700000.0
2006-01-05 21:12:00,0.68645,0.68657,0.68645,0.68652,128699999.0
2006-01-05 21:13:00,0.68648,0.68653,0.68645,0.6865,94300000.0
2006-01-05 21:14:00,0.68655,0.68655,0.6865,0.6865,73100002.0
2006-01-05 21:15:00,0.6865,0.6866,0.68645,0.6865,143900002.0
2006-01-05 21:16:00,0.68655,0.68655,0.68638,0.68645,137400000.0
2006-01-05 21:17:00,0.68645,0.68655,0.68635,0.68655,196100000.0
2006-01-05 21:18:00,0.68655,0.68655,0.68645,0.68652,183100000.0
2006-01-05 21:19:00,0.68655,0.68655,0.68645,0.6865,145799998.0
2006-01-05 21:20:00,0.68655,0.6866,0.6864,0.68645,236100001.0
2006-01-05 21:21:00,0.68655,0.68655,0.68645,0.68655,78199999.0
2006-01-05 21:22:00,0.68655,0.68655,0.68645,0.6865,92000002.0
2006-01-05 21:23:00,0.68645,0.68655,0.68645,0.68655,148800000.0
2006-01-05 21:24:00,0.68655,0.68655,0.68645,0.6865,83500000.0
2006-01-05 21:25:00,0.6865,0.68655,0.6865,0.68655,137300001.0
2006-01-05 21:26:00,0.68652,0.68655,0.68645,0.68648,98700000.0
2006-01-05 21:27:00,0.6865,0.68655,0.68645,0.68655,87300000.0
2006-01-05 21:28:00,0.68655,0.68655,0.6865,0.6865,37500000.0
2006-01-05 21:29:00,0.6865,0.68655,0.68635,0.68655,108800001.0
2006-01-05 21:30:00,0.68652,0.6866,0.68645,0.68655,189400000.0
2006-01-05 21:31:00,0.68655,0.68655,0.6865,0.6865,18800000.0
2006-01-05 21:32:00,0.6865,0.68655,0.68645,0.68655,45299999.0
2006-01-05 21:33:00,0.68655,0.68655,0.6865,0.68655,39700000.0
2006-01-05 21:34:00,0.68655,0.68655,0.68642,0.6865,102799998.0
2006-01-05 21:35:00,0.6865,0.68655,0.68647,0.6865,193599999.0
2006-01-05 21:36:00,0.6865,0.6866,0.68642,0.68647,224500000.0
2006-01-05 21:37:00,0.68652,0.6866,0.6865,0.68655,119600000.0
2006-01-05 21:38:00,0.68655,0.6866,0.6865,0.68652,113400001.0
2006-01-05 21:39:00,0.6865,0.68655,0.6864,0.68652,95299999.0
2006-01-05 21:40:00,0.68655,0.6866,0.6864,0.68658,177099999.0
2006-01-05 21:41:00,0.6865,0.68655,0.68645,0.68655,128500000.0
2006-01-05 21:42:00,0.68655,0.68655,0.6865,0.6865,87000001.0
2006-01-05 21:43:00,0.6865,0.6866,0.68645,0.68645,50100000.0
2006-01-05 21:44:00,0.68655,0.68655,0.68635,0.68635,50699999.0
2006-01-05 21:45:00,0.6865,0.68655,0.68642,0.6865,101299999.0
2006-01-05 21:46:00,0.68648,0.68655,0.68647,0.68647,101300001.0
2006-01-05 21:47:00,0.6865,0.68655,0.6865,0.68655,72900000.0
2006-01-05 21:48:00,0.68655,0.68655,0.68655,0.68655,107300002.0
2006-01-05 21:49:00,0.6865,0.68655,0.6864,0.68648,78899998.0
2006-01-05 21:50:00,0.68655,0.6866,0.68645,0.68652,93800000.0
2006-01-05 21:51:00,0.6865,0.68655,0.68647,0.68655,73900001.0
2006-01-05 21:52:00,0.6865,0.68665,0.68647,0.68655,98899998.0
2006-01-05 21:53:00,0.68645,0.68655,0.68645,0.68655,77699999.0
2006-01-05 21:54:00,0.68655,0.68655,0.68645,0.6865,97499999.0
2006-01-05 21:55:00,0.6865,0.68655,0.68648,0.6865,63700001.0
2006-01-05 21:56:00,0.68655,0.68655,0.68645,0.68645,63899999.0
2006-01-05 21:57:00,0.6865,0.68655,0.6864,0.68652,192000000.0
2006-01-05 21:58:00,0.6865,0.68655,0.6865,0.68655,48300001.0
2006-01-05 21:59:00,0.6865,0.6866,0.6865,0.6865,80900000.0
2006-01-05 22:00:00,0.6865,0.68655,0.68645,0.68655,62900000.0
2006-01-05 22:01:00,0.68652,0.68655,0.68645,0.6865,57300000.0
2006-01-05 22:02:00,0.68655,0.68655,0.6865,0.6865,60700000.0
2006-01-05 22:03:00,0.68655,0.68655,0.68652,0.68653,81199999.0
2006-01-05 22:04:00,0.6865,0.68655,0.68645,0.6865,83100001.0
2006-01-05 22:05:00,0.68645,0.6866,0.68645,0.68647,145100001.0
2006-01-05 22:06:00,0.68635,0.68665,0.68635,0.6865,112400000.0
2006-01-05 22:07:00,0.6865,0.68655,0.68645,0.68645,82799999.0
2006-01-05 22:08:00,0.6865,0.68665,0.68645,0.68665,81800000.0
2006-01-05 22:09:00,0.68655,0.68655,0.68645,0.68652,63399999.0
2006-01-05 22:10:00,0.6865,0.68655,0.68645,0.6865,58999999.0
2006-01-05 22:11:00,0.68642,0.68655,0.68642,0.68655,103599999.0
2006-01-05 22:12:00,0.6865,0.68655,0.68642,0.68648,127299997.0
2006-01-05 22:13:00,0.6866,0.6866,0.68645,0.6865,120600001.0
2006-01-05 22:14:00,0.68655,0.68655,0.6864,0.68652,108700001.0
2006-01-05 22:15:00,0.68652,0.68655,0.68645,0.6865,143799999.0
2006-01-05 22:16:00,0.68648,0.68657,0.68648,0.6865,58800000.0
2006-01-05 22:17:00,0.68655,0.68655,0.68645,0.68655,97800000.0
2006-01-05 22:18:00,0.68655,0.68655,0.6864,0.6864,126300001.0
2006-01-05 22:19:00,0.6865,0.6866,0.6864,0.6865,95399999.0
2006-01-05 22:20:00,0.68655,0.68655,0.6865,0.6865,132400000.0
2006-01-05 22:21:00,0.68655,0.68655,0.68645,0.6865,89200000.0
2006-01-05 22:22:00,0.68658,0.68658,0.68645,0.68645,64200002.0
2006-01-05 22:23:00,0.68645,0.6866,0.68645,0.68655,86900000.0
2006-01-05 22:24:00,0.68645,0.68655,0.68642,0.68655,165899997.0
2006-01-05 22:25:00,0.68645,0.68655,0.68645,0.68655,114200001.0
2006-01-05 22:26:00,0.6865,0.68655,0.68647,0.68655,101500000.0
2006-01-05 22:27:00,0.68645,0.6866,0.68645,0.6866,61000000.0
2006-01-05 22:28:00,0.6864,0.68652,0.6864,0.68652,79600002.0
2006-01-05 22:29:00,0.6865,0.68655,0.6865,0.6865,45600000.0
2006-01-05 22:30:00,0.68655,0.6866,0.6865,0.68655,166000000.0
2006-01-05 22:31:00,0.68655,0.68655,0.68642,0.68642,43999999.0
2006-01-05 22:32:00,0.68655,0.68655,0.68655,0.68655,29399999.0
2006-01-05 22:33:00,0.6865,0.68655,0.6865,0.68655,76900000.0
2006-01-05 22:34:00,0.6865,0.68655,0.68625,0.68652,137700002.0
2006-01-05 22:35:00,0.68657,0.68657,0.68648,0.68648,103200000.0
2006-01-05 22:36:00,0.6865,0.68655,0.68645,0.6865,148900000.0
2006-01-05 22:37:00,0.6865,0.6865,0.68645,0.6865,150700004.0
2006-01-05 22:38:00,0.6864,0.6865,0.68625,0.6865,74200000.0
2006-01-05 22:39:00,0.6865,0.68655,0.6865,0.68655,10000000.0
2006-01-05 22:40:00,0.6865,0.68655,0.6864,0.68645,104300003.0
2006-01-05 22:41:00,0.6865,0.6865,0.68647,0.6865,65900002.0
2006-01-05 22:42:00,0.6865,0.68658,0.68645,0.68658,154900000.0
2006-01-05 22:43:00,0.6865,0.6866,0.68635,0.6865,141400001.0
2006-01-05 22:44:00,0.68655,0.68657,0.68642,0.68642,149800000.0
2006-01-05 22:45:00,0.6865,0.6866,0.68645,0.6865,159700001.0
2006-01-05 22:46:00,0.68652,0.68655,0.6863,0.68645,223899999.0
2006-01-05 22:47:00,0.68645,0.68655,0.68645,0.68653,54300000.0
2006-01-05 22:48:00,0.68648,0.6866,0.68635,0.6865,126799999.0
2006-01-05 22:49:00,0.6865,0.6865,0.6865,0.6865,52699999.0
2006-01-05 22:50:00,0.68655,0.68655,0.68625,0.6865,192300001.0
2006-01-05 22:51:00,0.6865,0.68655,0.68642,0.68645,251000000.0
2006-01-05 22:52:00,0.68652,0.68652,0.68645,0.6865,93599998.0
2006-01-05 22:53:00,0.68655,0.68655,0.68645,0.68655,136400003.0
2006-01-05 22:54:00,0.68653,0.68655,0.68645,0.68645,138399999.0
2006-01-05 22:55:00,0.68645,0.6866,0.68645,0.68645,73400000.0
2006-01-05 22:56:00,0.68655,0.68657,0.68645,0.6865,132399998.0
2006-01-05 22:57:00,0.6865,0.68665,0.68647,0.68653,132400001.0
2006-01-05 22:58:00,0.6865,0.6866,0.68645,0.6865,77300000.0
2006-01-05 22:59:00,0.68635,0.68655,0.6863,0.6863,121200000.0
2006-01-05 23:00:00,0.68635,0.68655,0.68635,0.6865,76899999.0
2006-01-05 23:01:00,0.6865,0.68657,0.6864,0.68655,99500000.0
2006-01-05 23:02:00,0.68653,0.68653,0.68653,0.68653,7200000.0
2006-01-05 23:03:00,0.68655,0.68655,0.68635,0.6865,44800000.0
2006-01-05 23:04:00,0.68653,0.68655,0.68645,0.68645,83000002.0
2006-01-05 23:05:00,0.6865,0.68667,0.68645,0.68655,78099999.0
2006-01-05 23:06:00,0.68655,0.68655,0.68645,0.68645,66299999.0
2006-01-05 23:07:00,0.68645,0.68655,0.6864,0.68647,87400000.0
2006-01-05 23:08:00,0.68657,0.68657,0.68645,0.6865,106500001.0
2006-01-05 23:09:00,0.68655,0.68662,0.68653,0.68655,62399999.0
2006-01-05 23:10:00,0.6865,0.68655,0.6865,0.6865,82800000.0
2006-01-05 23:11:00,0.68655,0.6866,0.6865,0.6865,94199997.0
2006-01-05 23:12:00,0.68645,0.68657,0.68645,0.68657,61500000.0
2006-01-05 23:13:00,0.68655,0.68655,0.68645,0.68653,84199999.0
2006-01-05 23:14:00,0.68653,0.6866,0.6865,0.6865,58700000.0
2006-01-05 23:15:00,0.6865,0.6865,0.68645,0.68645,70899999.0
2006-01-05 23:16:00,0.6865,0.68655,0.68645,0.68655,21600000.0
2006-01-05 23:17:00,0.68653,0.68655,0.68635,0.68642,66399998.0
2006-01-05 23:18:00,0.6865,0.68655,0.68635,0.68655,42200000.0
2006-01-05 23:19:00,0.68645,0.6865,0.68643,0.6865,93200001.0
2006-01-05 23:20:00,0.68655,0.6866,0.68645,0.68655,82000000.0
2006-01-05 23:21:00,0.68645,0.6865,0.68645,0.6865,34800000.0
2006-01-05 23:22:00,0.68645,0.68655,0.68645,0.68655,76800001.0
2006-01-05 23:23:00,0.6865,0.68655,0.68645,0.68645,57700000.0
2006-01-05 23:24:00,0.68645,0.68655,0.6864,0.68655,47300000.0
2006-01-05 23:25:00,0.68653,0.68655,0.6864,0.6865,97700001.0
2006-01-05 23:26:00,0.6865,0.68655,0.68647,0.68655,88200000.0
2006-01-05 23:27:00,0.68655,0.68655,0.6865,0.6865,76300000.0
2006-01-05 23:28:00,0.6865,0.68655,0.68645,0.68655,74300000.0
2006-01-05 23:29:00,0.68655,0.68655,0.68645,0.6865,64700000.0
2006-01-05 23:30:00,0.68645,0.68655,0.68645,0.68655,49400000.0
2006-01-05 23:31:00,0.6865,0.68655,0.6865,0.6865,69400000.0
2006-01-05 23:32:00,0.68655,0.68655,0.68645,0.68652,72900000.0
2006-01-05 23:33:00,0.68645,0.68657,0.68645,0.6865,86899999.0
2006-01-05 23:34:00,0.6865,0.68655,0.68645,0.6865,56299999.0
2006-01-05 23:35:00,0.68655,0.6866,0.68645,0.6866,45700000.0
2006-01-05 23:36:00,0.68655,0.6866,0.68645,0.68652,124299999.0
2006-01-05 23:37:00,0.68655,0.68655,0.68652,0.68655,61200000.0
2006-01-05 23:38:00,0.68655,0.6866,0.68645,0.68655,105900000.0
2006-01-05 23:39:00,0.68645,0.68655,0.68645,0.68648,92700000.0
2006-01-05 23:40:00,0.68655,0.68655,0.6865,0.6865,11900000.0
2006-01-05 23:41:00,0.68655,0.68655,0.68645,0.68655,40600000.0
2006-01-05 23:42:00,0.68645,0.6865,0.68645,0.6865,40000000.0
2006-01-05 23:43:00,0.68655,0.68655,0.68645,0.68655,75699999.0
2006-01-05 23:44:00,0.68655,0.68655,0.6865,0.6865,52599998.0
2006-01-05 23:45:00,0.6866,0.6866,0.68645,0.6865,60199998.0
2006-01-05 23:46:00,0.6865,0.6866,0.6865,0.68655,98900000.0
2006-01-05 23:47:00,0.68655,0.68655,0.68647,0.68647,46099999.0
2006-01-05 23:48:00,0.68645,0.6865,0.68645,0.68645,32800000.0
2006-01-05 23:49:00,0.68655,0.68655,0.68645,0.6865,69900000.0
2006-01-05 23:50:00,0.68645,0.68655,0.68645,0.68655,58000003.0
2006-01-05 23:51:00,0.6865,0.68655,0.68642,0.68655,50900000.0
2006-01-05 23:52:00,0.68645,0.6866,0.68645,0.68652,99799996.0
2006-01-05 23:53:00,0.68648,0.68655,0.68645,0.6865,56700000.0
2006-01-05 23:54:00,0.6865,0.6866,0.6864,0.68655,93700000.0
2006-01-05 23:55:00,0.68655,0.68655,0.68647,0.68647,85300001.0
2006-01-05 23:56:00,0.68655,0.68655,0.68645,0.6865,109499999.0
2006-01-05 23:57:00,0.6865,0.68655,0.6865,0.6865,99699999.0
2006-01-05 23:58:00,0.6865,0.68655,0.68645,0.68655,16800000.0
2006-01-05 23:59:00,0.68645,0.68655,0.68645,0.68645,75800002.0
2006-01-06 00:00:00,0.68655,0.68655,0.6865,0.6865,28800000.0
2006-01-06 00:01:00,0.68661,0.68668,0.68645,0.68645,63100001.0
2006-01-06 00:02:00,0.68651,0.68684,0.68651,0.68655,77300000.0
2006-01-06 00:03:00,0.68671,0.68689,0.68655,0.68659,157599999.0
2006-01-06 00:04:00,0.68668,0.68688,0.68659,0.68682,133000002.0
2006-01-06 00:05:00,0.68695,0.687,0.68667,0.68673,123899999.0
2006-01-06 00:06:00,0.68651,0.68693,0.68641,0.68681,134500001.0
2006-01-06 00:07:00,0.68674,0.68679,0.68644,0.68648,113300000.0
2006-01-06 00:08:00,0.68675,0.68681,0.68656,0.68681,124400000.0
2006-01-06 00:09:00,0.68687,0.68687,0.68651,0.68669,76900001.0
2006-01-06 00:10:00,0.68677,0.68688,0.68653,0.68657,73400001.0
2006-01-06 00:11:00,0.68651,0.68684,0.68651,0.6868,108999996.0
2006-01-06 00:12:00,0.68696,0.68708,0.6867,0.68674,122000002.0
2006-01-06 00:13:00,0.68697,0.68699,0.68657,0.6867,85299999.0
2006-01-06 00:14:00,0.68658,0.68685,0.68656,0.68681,125499997.0
2006-01-06 00:15:00,0.68669,0.68685,0.68654,0.68673,112699999.0
2006-01-06 00:16:00,0.68679,0.68713,0.68661,0.68713,79000000.0
2006-01-06 00:17:00,0.68675,0.68676,0.68636,0.68637,94700002.0
2006-01-06 00:18:00,0.68614,0.6865,0.68609,0.6865,109600002.0
2006-01-06 00:19:00,0.68637,0.68649,0.68633,0.68644,139100001.0
2006-01-06 00:20:00,0.68641,0.68643,0.68625,0.68625,91099999.0
2006-01-06 00:21:00,0.68606,0.68635,0.68606,0.68618,96100000.0
2006-01-06 00:22:00,0.68617,0.6864,0.68602,0.68637,90100001.0
2006-01-06 00:23:00,0.68625,0.68633,0.68597,0.68598,193600000.0
2006-01-06 00:24:00,0.68619,0.68631,0.68593,0.68631,102300000.0
2006-01-06 00:25:00,0.68641,0.68641,0.6861,0.6863,53600000.0
2006-01-06 00:26:00,0.68644,0.68648,0.686,0.68629,139500002.0
2006-01-06 00:27:00,0.68637,0.6865,0.68602,0.68602,114099997.0
2006-01-06 00:28:00,0.68591,0.68626,0.68591,0.68622,197599997.0
2006-01-06 00:29:00,0.68627,0.68639,0.68611,0.68618,111600002.0
2006-01-06 00:30:00,0.68613,0.68632,0.68592,0.68599,98100001.0
2006-01-06 00:31:00,0.68636,0.68636,0.686,0.686,57500000.0
2006-01-06 00:32:00,0.68605,0.68616,0.68604,0.68609,112099999.0
2006-01-06 00:33:00,0.68615,0.68615,0.686,0.686,100600002.0
2006-01-06 00:34:00,0.68615,0.68615,0.6861,0.68615,40700000.0
2006-01-06 00:35:00,0.6861,0.6862,0.686,0.6861,106999999.0
2006-01-06 00:36:00,0.68615,0.68617,0.68607,0.68608,107000001.0
2006-01-06 00:37:00,0.68628,0.68628,0.68615,0.68622,102199998.0
2006-01-06 00:38:00,0.68625,0.68625,0.68615,0.68625,98399999.0
2006-01-06 00:39:00,0.68625,0.68625,0.68615,0.68625,159100000.0
2006-01-06 00:40:00,0.6862,0.68625,0.68617,0.6862,133000000.0
2006-01-06 00:41:00,0.68625,0.68625,0.68605,0.6862,59000001.0
2006-01-06 00:42:00,0.68617,0.68625,0.68617,0.6862,59899999.0
2006-01-06 00:43:00,0.68625,0.68625,0.68615,0.68618,96200001.0
2006-01-06 00:44:00,0.6862,0.6862,0.68587,0.68587,25700000.0
2006-01-06 00:45:00,0.68584,0.68591,0.68581,0.68588,70299998.0
2006-01-06 00:46:00,0.6859,0.6859,0.6859,0.6859,59400001.0
2006-01-06 00:47:00,0.68595,0.68595,0.6859,0.6859,16100000.0
2006-01-06 00:48:00,0.68591,0.68591,0.6856,0.6856,83300000.0
2006-01-06 00:49:00,0.68553,0.68562,0.68548,0.68562,66500000.0
2006-01-06 00:50:00,0.68571,0.68583,0.68562,0.68583,39199999.0
2006-01-06 00:51:00,0.6858,0.6858,0.6858,0.6858,11900000.0
2006-01-06 00:52:00,0.6858,0.68588,0.68575,0.68583,96800002.0
2006-01-06 00:53:00,0.68582,0.686,0.68578,0.686,85100000.0
2006-01-06 00:54:00,0.686,0.68605,0.68593,0.68605,118599998.0
2006-01-06 00:55:00,0.68607,0.68609,0.68607,0.68607,62300001.0
2006-01-06 00:56:00,0.68605,0.68605,0.686,0.68603,73299998.0
2006-01-06 00:57:00,0.68596,0.68599,0.68585,0.68585,81900002.0
2006-01-06 00:58:00,0.68585,0.68585,0.68575,0.68585,123600000.0
2006-01-06 00:59:00,0.6858,0.68596,0.6858,0.68594,72200000.0
2006-01-06 01:00:00,0.68595,0.68605,0.68595,0.686,35100000.0
2006-01-06 01:01:00,0.686,0.6861,0.686,0.6861,15200000.0
2006-01-06 01:02:00,0.68609,0.68609,0.68606,0.68606,23900000.0
2006-01-06 01:03:00,0.68612,0.68615,0.68605,0.6861,76500001.0
2006-01-06 01:04:00,0.6861,0.68617,0.68605,0.68617,84400002.0
2006-01-06 01:05:00,0.68607,0.68607,0.686,0.686,14400000.0
2006-01-06 01:06:00,0.6861,0.68622,0.68605,0.68615,37700000.0
2006-01-06 01:07:00,0.68609,0.68609,0.6859,0.6859,50100000.0
2006-01-06 01:08:00,0.68589,0.68599,0.68589,0.68599,6900000.0
2006-01-06 01:09:00,0.68617,0.68621,0.68613,0.68621,84899999.0
2006-01-06 01:10:00,0.68617,0.6862,0.68617,0.6862,49399999.0
2006-01-06 01:11:00,0.6862,0.68637,0.68615,0.68615,95899998.0
2006-01-06 01:12:00,0.68618,0.6863,0.68615,0.6862,116799997.0
2006-01-06 01:13:00,0.68627,0.68627,0.6862,0.68625,126900000.0
2006-01-06 01:14:00,0.68615,0.68623,0.68609,0.6861,126699999.0
2006-01-06 01:15:00,0.68598,0.68623,0.68578,0.68623,55499999.0
2006-01-06 01:16:00,0.6863,0.68635,0.6863,0.68633,46300000.0
2006-01-06 01:17:00,0.68635,0.68635,0.68635,0.68635,15600000.0
2006-01-06 01:18:00,0.68633,0.68635,0.6862,0.68633,107400001.0
2006-01-06 01:19:00,0.68625,0.6864,0.68625,0.68635,63200000.0
2006-01-06 01:20:00,0.68628,0.68629,0.6862,0.68628,103900001.0
2006-01-06 01:21:00,0.68625,0.68643,0.68625,0.68643,82400000.0
2006-01-06 01:22:00,0.68633,0.68636,0.68631,0.68631,58700000.0
2006-01-06 01:23:00,0.68627,0.68637,0.68625,0.6863,73900000.0
2006-01-06 01:24:00,0.6863,0.68635,0.68625,0.68635,84200002.0
2006-01-06 01:25:00,0.6863,0.6863,0.68625,0.6863,69000000.0
2006-01-06 01:26:00,0.68632,0.68632,0.68625,0.68628,51000000.0
2006-01-06 01:27:00,0.68622,0.68635,0.68615,0.68635,112399999.0
2006-01-06 01:28:00,0.68635,0.6864,0.68625,0.6863,116200001.0
2006-01-06 01:29:00,0.6863,0.6863,0.68627,0.68627,32700000.0
2006-01-06 01:30:00,0.68635,0.68635,0.68625,0.68625,54200000.0
2006-01-06 01:31:00,0.68631,0.68642,0.68627,0.68642,107899999.0
2006-01-06 01:32:00,0.6864,0.68645,0.6864,0.68645,101100001.0
2006-01-06 01:33:00,0.6864,0.68645,0.6863,0.68635,92000000.0
2006-01-06 01:34:00,0.68648,0.68648,0.68637,0.68648,75600002.0
2006-01-06 01:35:00,0.68648,0.68651,0.68643,0.68643,99199999.0
2006-01-06 01:36:00,0.68645,0.68645,0.68635,0.68635,104899999.0
2006-01-06 01:37:00,0.68644,0.68657,0.68644,0.6865,48300000.0
2006-01-06 01:38:00,0.68651,0.68651,0.68641,0.68641,15000000.0
2006-01-06 01:39:00,0.6863,0.68639,0.68627,0.68627,78000000.0
2006-01-06 01:40:00,0.68635,0.68635,0.68611,0.68611,112799999.0
2006-01-06 01:41:00,0.6863,0.68636,0.68621,0.68621,66800001.0
2006-01-06 01:42:00,0.68616,0.68623,0.68615,0.68615,40700000.0
2006-01-06 01:43:00,0.68617,0.68621,0.68614,0.68618,64600000.0
2006-01-06 01:44:00,0.68611,0.68618,0.68606,0.68618,53700000.0
2006-01-06 01:45:00,0.6862,0.68625,0.68615,0.68625,80700000.0
2006-01-06 01:46:00,0.68617,0.68627,0.68614,0.68618,86000000.0
2006-01-06 01:47:00,0.68625,0.68625,0.68615,0.68615,131199999.0
2006-01-06 01:48:00,0.68617,0.68621,0.68607,0.68612,58900000.0
2006-01-06 01:49:00,0.68612,0.68615,0.68605,0.6861,73399999.0
2006-01-06 01:50:00,0.68615,0.68617,0.68595,0.68608,36700000.0
2006-01-06 01:51:00,0.68608,0.68622,0.68603,0.68622,109600001.0
2006-01-06 01:52:00,0.68622,0.68627,0.68613,0.68613,48600000.0
2006-01-06 01:53:00,0.68615,0.68615,0.686,0.6861,89699998.0
2006-01-06 01:54:00,0.68613,0.68627,0.68606,0.68623,107299999.0
2006-01-06 01:55:00,0.6863,0.6863,0.68606,0.68612,121999999.0
2006-01-06 01:56:00,0.68614,0.68619,0.68608,0.68612,145699999.0
2006-01-06 01:57:00,0.68605,0.6862,0.68605,0.6861,113500001.0
2006-01-06 01:58:00,0.68605,0.68617,0.68605,0.68617,60600001.0
2006-01-06 01:59:00,0.6861,0.68615,0.68605,0.68607,70900000.0
2006-01-06 02:00:00,0.68613,0.68615,0.68608,0.6861,53399999.0
2006-01-06 02:01:00,0.68615,0.68615,0.6861,0.68615,70400000.0
2006-01-06 02:02:00,0.6861,0.68615,0.68605,0.68607,146600000.0
2006-01-06 02:03:00,0.686,0.68617,0.686,0.68605,97200000.0
2006-01-06 02:04:00,0.6861,0.68615,0.6861,0.6861,42900000.0
2006-01-06 02:05:00,0.68613,0.68615,0.68605,0.68615,17500000.0
2006-01-06 02:06:00,0.6861,0.68615,0.6861,0.68615,77699998.0
2006-01-06 02:07:00,0.68611,0.68622,0.68611,0.68622,18400000.0
2006-01-06 02:08:00,0.68615,0.6863,0.68615,0.6863,93299999.0
2006-01-06 02:09:00,0.68625,0.68625,0.6862,0.6862,39600000.0
2006-01-06 02:10:00,0.68625,0.68627,0.68615,0.68627,96599997.0
2006-01-06 02:11:00,0.68625,0.68625,0.68615,0.6862,45400000.0
2006-01-06 02:12:00,0.68625,0.68632,0.68612,0.68627,64200000.0
2006-01-06 02:13:00,0.68615,0.68625,0.68615,0.68615,60200000.0
2006-01-06 02:14:00,0.6862,0.6863,0.6862,0.6862,84000000.0
2006-01-06 02:15:00,0.68615,0.6863,0.68615,0.68618,59799999.0
2006-01-06 02:16:00,0.68612,0.68626,0.68612,0.68615,95000000.0
2006-01-06 02:17:00,0.6861,0.68615,0.6861,0.68615,34200000.0
2006-01-06 02:18:00,0.68603,0.68619,0.68603,0.6861,50100001.0
2006-01-06 02:19:00,0.6861,0.6862,0.68605,0.68607,58199999.0
2006-01-06 02:20:00,0.68617,0.68617,0.68605,0.6861,77399998.0
2006-01-06 02:21:00,0.6861,0.68615,0.6861,0.68615,91600000.0
2006-01-06 02:22:00,0.68617,0.68622,0.68611,0.68622,138400002.0
2006-01-06 02:23:00,0.68603,0.68609,0.68571,0.68571,119399999.0
2006-01-06 02:24:00,0.68576,0.68594,0.68576,0.68594,79700000.0
2006-01-06 02:25:00,0.68609,0.68621,0.68597,0.6861,106900001.0
2006-01-06 02:26:00,0.68615,0.6862,0.68605,0.68605,50300001.0
2006-01-06 02:27:00,0.6861,0.6861,0.68595,0.68595,47000000.0
2006-01-06 02:28:00,0.68605,0.6861,0.68605,0.68607,50800000.0
2006-01-06 02:29:00,0.686,0.686,0.68567,0.68574,68000000.0
2006-01-06 02:30:00,0.68588,0.68599,0.68588,0.68597,67000000.0
2006-01-06 02:31:00,0.68598,0.68603,0.68593,0.68603,81800000.0
2006-01-06 02:32:00,0.68592,0.68595,0.68588,0.68592,89599999.0
2006-01-06 02:33:00,0.6859,0.68601,0.6859,0.68594,96200000.0
2006-01-06 02:34:00,0.68574,0.68588,0.68574,0.68588,102799999.0
2006-01-06 02:35:00,0.68585,0.68595,0.68585,0.68585,62099999.0
2006-01-06 02:36:00,0.68583,0.68591,0.68578,0.68578,136700002.0
2006-01-06 02:37:00,0.68585,0.68585,0.6858,0.6858,66799999.0
2006-01-06 02:38:00,0.68585,0.68585,0.6858,0.6858,69199999.0
2006-01-06 02:39:00,0.6858,0.68598,0.6858,0.68591,37500000.0
2006-01-06 02:40:00,0.6859,0.686,0.68585,0.68595,185300001.0
2006-01-06 02:41:00,0.68601,0.68611,0.68595,0.68596,80900000.0
2006-01-06 02:42:00,0.68605,0.68605,0.686,0.68603,77399999.0
2006-01-06 02:43:00,0.68598,0.68598,0.68596,0.68598,46600001.0
2006-01-06 02:44:00,0.68589,0.68602,0.68589,0.68593,84900001.0
2006-01-06 02:45:00,0.6859,0.68595,0.68585,0.68595,53400000.0
2006-01-06 02:46:00,0.68585,0.68595,0.68585,0.68585,54000000.0
2006-01-06 02:47:00,0.68585,0.68595,0.68585,0.68595,46299999.0
2006-01-06 02:48:00,0.68597,0.68598,0.68597,0.68598,31200000.0
2006-01-06 02:49:00,0.686,0.68605,0.68595,0.686,54100000.0
2006-01-06 02:50:00,0.68607,0.68607,0.68595,0.68597,67000000.0
2006-01-06 02:51:00,0.68597,0.68598,0.68585,0.68585,140900002.0
2006-01-06 02:52:00,0.68585,0.68595,0.68585,0.68588,129899999.0
2006-01-06 02:53:00,0.68591,0.68595,0.68586,0.68594,49500000.0
2006-01-06 02:54:00,0.6859,0.68595,0.6859,0.68595,26999999.0
2006-01-06 02:55:00,0.68595,0.68595,0.6859,0.6859,44000000.0
2006-01-06 02:56:00,0.68595,0.686,0.68588,0.6859,84099998.0
2006-01-06 02:57:00,0.68585,0.6859,0.68585,0.6859,68499999.0
2006-01-06 02:58:00,0.6859,0.686,0.68585,0.6859,88800001.0
2006-01-06 02:59:00,0.68593,0.68595,0.68585,0.68585,70800000.0
2006-01-06 03:00:00,0.68585,0.68593,0.68585,0.6859,55700000.0
2006-01-06 03:01:00,0.6859,0.68595,0.6858,0.68595,53900000.0
2006-01-06 03:02:00,0.68585,0.68597,0.68585,0.68595,56800000.0
2006-01-06 03:03:00,0.68595,0.68595,0.6858,0.6858,78499999.0
2006-01-06 03:04:00,0.6859,0.68593,0.6859,0.6859,93100000.0
2006-01-06 03:05:00,0.68585,0.686,0.68585,0.686,150000000.0
2006-01-06 03:06:00,0.6859,0.68595,0.6859,0.68595,73299999.0
2006-01-06 03:07:00,0.68595,0.68595,0.68585,0.6859,46200001.0
2006-01-06 03:08:00,0.68591,0.68606,0.68591,0.686,152700002.0
2006-01-06 03:09:00,0.6861,0.6861,0.6861,0.6861,50600001.0
2006-01-06 03:10:00,0.6861,0.68617,0.6861,0.6861,96300000.0
2006-01-06 03:11:00,0.6861,0.68615,0.68607,0.6861,62900000.0
2006-01-06 03:12:00,0.68615,0.6862,0.686,0.68615,70800000.0
2006-01-06 03:13:00,0.68613,0.68613,0.6861,0.6861,40200001.0
2006-01-06 03:14:00,0.68608,0.68612,0.68604,0.68612,64399999.0
2006-01-06 03:15:00,0.68615,0.68615,0.6861,0.6861,64700001.0
2006-01-06 03:16:00,0.68617,0.68633,0.68616,0.68631,47000000.0
2006-01-06 03:17:00,0.68627,0.68631,0.68619,0.6862,58100000.0
2006-01-06 03:18:00,0.68627,0.68635,0.68625,0.6863,118299999.0
2006-01-06 03:19:00,0.68615,0.68638,0.68615,0.68625,72500001.0
2006-01-06 03:20:00,0.68627,0.68627,0.68615,0.68621,131700002.0
2006-01-06 03:21:00,0.68616,0.68619,0.68616,0.68619,21900000.0
2006-01-06 03:22:00,0.686,0.68605,0.68592,0.68592,42900000.0
2006-01-06 03:23:00,0.6859,0.68595,0.6859,0.6859,70000000.0
2006-01-06 03:24:00,0.68595,0.68595,0.6859,0.68595,18200000.0
2006-01-06 03:25:00,0.68584,0.686,0.68584,0.686,26400000.0
2006-01-06 03:26:00,0.68607,0.68615,0.68597,0.68597,96199998.0
2006-01-06 03:27:00,0.68605,0.68605,0.68587,0.68597,54200001.0
2006-01-06 03:28:00,0.68595,0.68607,0.68595,0.68596,91600001.0
2006-01-06 03:29:00,0.68593,0.68606,0.68589,0.68606,111300000.0
2006-01-06 03:30:00,0.68602,0.68609,0.68596,0.68602,63100000.0
2006-01-06 03:31:00,0.68609,0.68616,0.68603,0.68614,122299999.0
2006-01-06 03:32:00,0.68606,0.68614,0.68597,0.68614,68599999.0
2006-01-06 03:33:00,0.68611,0.68611,0.68595,0.68595,55800000.0
2006-01-06 03:34:00,0.68597,0.68611,0.68588,0.686,85400000.0
2006-01-06 03:35:00,0.68604,0.68604,0.68574,0.68578,89499999.0
2006-01-06 03:36:00,0.68564,0.68578,0.68564,0.68578,98199999.0
2006-01-06 03:37:00,0.68585,0.68585,0.68575,0.68577,91500000.0
2006-01-06 03:38:00,0.6858,0.68593,0.6858,0.68593,54299999.0
2006-01-06 03:39:00,0.68595,0.68595,0.68585,0.6859,33300000.0
2006-01-06 03:40:00,0.68588,0.68601,0.68587,0.68594,97400001.0
2006-01-06 03:41:00,0.68582,0.68594,0.68579,0.68594,118900001.0
2006-01-06 03:42:00,0.68581,0.68597,0.6858,0.68597,121199999.0
2006-01-06 03:43:00,0.6858,0.68583,0.6858,0.6858,55600002.0
2006-01-06 03:44:00,0.68581,0.68581,0.68572,0.68572,76999999.0
2006-01-06 03:45:00,0.68584,0.68584,0.68576,0.68576,16800000.0
2006-01-06 03:46:00,0.68585,0.6859,0.68565,0.68583,106000000.0
2006-01-06 03:47:00,0.68579,0.68586,0.68579,0.68586,21200000.0
2006-01-06 03:48:00,0.68582,0.68583,0.68573,0.68577,109500000.0
2006-01-06 03:49:00,0.68574,0.68575,0.68561,0.68561,49600000.0
2006-01-06 03:50:00,0.68552,0.6857,0.68552,0.6856,119900000.0
2006-01-06 03:51:00,0.68568,0.68574,0.68567,0.6857,130799999.0
2006-01-06 03:52:00,0.68581,0.68581,0.68559,0.6857,85600000.0
2006-01-06 03:53:00,0.68567,0.68569,0.68561,0.68561,40500000.0
2006-01-06 03:54:00,0.68556,0.68575,0.68556,0.68575,68699999.0
2006-01-06 03:55:00,0.68561,0.68567,0.68558,0.68558,72700001.0
2006-01-06 03:56:00,0.68545,0.6855,0.68545,0.68545,132100003.0
2006-01-06 03:57:00,0.68539,0.68554,0.68539,0.68554,26300000.0
2006-01-06 03:58:00,0.68545,0.68545,0.68535,0.6854,149199999.0
2006-01-06 03:59:00,0.6854,0.6855,0.6854,0.68545,38100000.0
2006-01-06 04:00:00,0.6854,0.68551,0.6854,0.68551,63300000.0
2006-01-06 04:01:00,0.68549,0.68566,0.68539,0.68566,91799999.0
2006-01-06 04:02:00,0.68551,0.68551,0.68551,0.68551,15200000.0
2006-01-06 04:03:00,0.6855,0.6855,0.68545,0.68545,149499999.0
2006-01-06 04:04:00,0.68552,0.68555,0.6855,0.6855,74000000.0
2006-01-06 04:05:00,0.68545,0.68555,0.68545,0.68552,105999999.0
2006-01-06 04:06:00,0.68555,0.68555,0.68545,0.6855,121100001.0
2006-01-06 04:07:00,0.68553,0.68555,0.6855,0.68555,94199999.0
2006-01-06 04:08:00,0.68567,0.68567,0.68545,0.68545,81200001.0
2006-01-06 04:09:00,0.6855,0.68555,0.6855,0.68555,22199999.0
2006-01-06 04:10:00,0.68547,0.6856,0.68545,0.6855,113800000.0
2006-01-06 04:11:00,0.68557,0.68563,0.68553,0.68563,82399998.0
2006-01-06 04:12:00,0.68565,0.68565,0.68555,0.68563,102000002.0
2006-01-06 04:13:00,0.68567,0.68573,0.68565,0.68568,70800001.0
2006-01-06 04:14:00,0.68573,0.68575,0.6856,0.6856,64499999.0
2006-01-06 04:15:00,0.6857,0.68574,0.68566,0.68566,71900000.0
2006-01-06 04:16:00,0.68557,0.68562,0.68555,0.6856,81399998.0
2006-01-06 04:17:00,0.68565,0.68565,0.68555,0.6856,142999999.0
2006-01-06 04:18:00,0.68565,0.68565,0.6856,0.68565,65999999.0
2006-01-06 04:19:00,0.68555,0.68555,0.68555,0.68555,22800000.0
2006-01-06 04:20:00,0.68555,0.6856,0.68555,0.6856,27800000.0
2006-01-06 04:21:00,0.68565,0.68565,0.68555,0.68555,171499996.0
2006-01-06 04:22:00,0.68555,0.6857,0.68555,0.68555,157500000.0
2006-01-06 04:23:00,0.6856,0.6856,0.68555,0.6856,71399998.0
2006-01-06 04:24:00,0.6856,0.68565,0.68555,0.68555,86100000.0
2006-01-06 04:25:00,0.6857,0.6857,0.68565,0.68565,31999999.0
2006-01-06 04:26:00,0.68557,0.68558,0.68553,0.68553,90299999.0
2006-01-06 04:27:00,0.68568,0.68569,0.6856,0.68569,57300000.0
2006-01-06 04:28:00,0.68577,0.68577,0.68559,0.68566,141499998.0
2006-01-06 04:29:00,0.68567,0.68567,0.68565,0.68565,24700000.0
2006-01-06 04:30:00,0.6856,0.68565,0.68555,0.6856,99699999.0
2006-01-06 04:31:00,0.68555,0.6857,0.68555,0.6856,89800000.0
2006-01-06 04:32:00,0.68555,0.6857,0.68555,0.68563,101600001.0
2006-01-06 04:33:00,0.6856,0.68565,0.68557,0.6856,71700000.0
2006-01-06 04:34:00,0.68565,0.68565,0.6856,0.6856,45400002.0
2006-01-06 04:35:00,0.68553,0.68572,0.68553,0.68572,58000001.0
2006-01-06 04:36:00,0.68565,0.68578,0.68565,0.68577,127399999.0
2006-01-06 04:37:00,0.68576,0.68576,0.68569,0.68569,23900000.0
2006-01-06 04:38:00,0.68579,0.68579,0.68568,0.68578,92999999.0
2006-01-06 04:39:00,0.68576,0.68585,0.68576,0.68583,72800001.0
2006-01-06 04:40:00,0.6858,0.68595,0.6858,0.6859,104700000.0
2006-01-06 04:41:00,0.68595,0.68595,0.68585,0.6859,59600000.0
2006-01-06 04:42:00,0.68595,0.68595,0.68585,0.68593,82000000.0
2006-01-06 04:43:00,0.6859,0.686,0.68587,0.686,63400001.0
2006-01-06 04:44:00,0.6859,0.68597,0.68585,0.68585,84799999.0
2006-01-06 04:45:00,0.68588,0.68595,0.68588,0.68595,45200000.0
2006-01-06 04:46:00,0.68598,0.68604,0.68594,0.68595,104799999.0
2006-01-06 04:47:00,0.686,0.68607,0.686,0.686,101500000.0
2006-01-06 04:48:00,0.686,0.68605,0.68595,0.68605,102200001.0
2006-01-06 04:49:00,0.68605,0.6861,0.68595,0.686,116999999.0
2006-01-06 04:50:00,0.68607,0.68607,0.686,0.68605,113800000.0
2006-01-06 04:51:00,0.68605,0.68605,0.68595,0.68595,65400000.0
2006-01-06 04:52:00,0.686,0.68605,0.686,0.68605,27800000.0
2006-01-06 04:53:00,0.68595,0.68605,0.68595,0.68605,30300000.0
2006-01-06 04:54:00,0.686,0.68605,0.68595,0.68605,80200002.0
2006-01-06 04:55:00,0.68605,0.68605,0.68595,0.686,53100000.0
2006-01-06 04:56:00,0.68596,0.68606,0.68596,0.68598,83700000.0
2006-01-06 04:57:00,0.68597,0.686,0.68576,0.68599,48200000.0
2006-01-06 04:58:00,0.68597,0.68609,0.68585,0.68585,113200000.0
2006-01-06 04:59:00,0.68595,0.68605,0.68585,0.68595,93800000.0
2006-01-06 05:00:00,0.68597,0.68606,0.68597,0.68606,39900000.0
2006-01-06 05:01:00,0.68605,0.68615,0.68595,0.68613,76900000.0
2006-01-06 05:02:00,0.68617,0.68617,0.6861,0.6861,8500000.0
2006-01-06 05:03:00,0.68616,0.6862,0.68611,0.68617,59800000.0
2006-01-06 05:04:00,0.68622,0.68622,0.68595,0.68609,147299998.0
2006-01-06 05:05:00,0.6861,0.68615,0.68605,0.68605,106099999.0
2006-01-06 05:06:00,0.68615,0.68615,0.68605,0.6861,46900000.0
2006-01-06 05:07:00,0.6861,0.68615,0.68602,0.6861,63900001.0
2006-01-06 05:08:00,0.68605,0.6862,0.68605,0.6861,106100002.0
2006-01-06 05:09:00,0.68612,0.68612,0.68598,0.68607,76100000.0
2006-01-06 05:10:00,0.68604,0.68606,0.68604,0.68606,15500000.0
2006-01-06 05:11:00,0.6861,0.68617,0.68605,0.68615,68600000.0
2006-01-06 05:12:00,0.6861,0.6862,0.6861,0.6861,45200001.0
2006-01-06 05:13:00,0.68608,0.68612,0.68595,0.68609,60600000.0
2006-01-06 05:14:00,0.6861,0.68615,0.68605,0.68615,61399999.0
2006-01-06 05:15:00,0.6861,0.6861,0.68605,0.68605,36700000.0
2006-01-06 05:16:00,0.68605,0.6862,0.68605,0.68618,108200001.0
2006-01-06 05:17:00,0.68624,0.68624,0.68601,0.68609,124200000.0
2006-01-06 05:18:00,0.68605,0.68605,0.68585,0.68595,76800000.0
2006-01-06 05:19:00,0.686,0.6861,0.68595,0.6861,68300000.0
2006-01-06 05:20:00,0.686,0.68605,0.68595,0.68595,42900001.0
2006-01-06 05:21:00,0.68605,0.68605,0.68588,0.68605,61399999.0
2006-01-06 05:22:00,0.68603,0.6861,0.686,0.6861,33499999.0
2006-01-06 05:23:00,0.686,0.686,0.68593,0.68593,41800000.0
2006-01-06 05:24:00,0.68603,0.68603,0.68586,0.6859,158100004.0
2006-01-06 05:25:00,0.68582,0.68599,0.68582,0.68599,127900000.0
2006-01-06 05:26:00,0.68598,0.68598,0.68591,0.68595,87699999.0
2006-01-06 05:27:00,0.68588,0.68588,0.68564,0.68579,56699999.0
2006-01-06 05:28:00,0.68585,0.68585,0.68575,0.68585,49100000.0
2006-01-06 05:29:00,0.6858,0.68595,0.68575,0.68595,47400000.0
2006-01-06 05:30:00,0.68585,0.68585,0.6858,0.6858,92699998.0
2006-01-06 05:31:00,0.68582,0.68585,0.68575,0.68585,82800000.0
2006-01-06 05:32:00,0.6858,0.6859,0.68575,0.6858,51600000.0
2006-01-06 05:33:00,0.68585,0.68585,0.68575,0.68575,67799999.0
2006-01-06 05:34:00,0.6858,0.68583,0.68575,0.68583,114100000.0
2006-01-06 05:35:00,0.68585,0.68585,0.68577,0.68577,159899998.0
2006-01-06 05:36:00,0.68587,0.68587,0.68555,0.6858,70700000.0
2006-01-06 05:37:00,0.68583,0.68583,0.68572,0.68572,53300000.0
2006-01-06 05:38:00,0.6857,0.68575,0.68565,0.68575,113300002.0
2006-01-06 05:39:00,0.68565,0.68567,0.68561,0.68562,28600000.0
2006-01-06 05:40:00,0.68569,0.68586,0.68564,0.68578,77999999.0
2006-01-06 05:41:00,0.6858,0.68583,0.6858,0.6858,67800000.0
2006-01-06 05:42:00,0.68585,0.6859,0.68575,0.68585,117999999.0
2006-01-06 05:43:00,0.68575,0.6858,0.68575,0.68579,73700000.0
2006-01-06 05:44:00,0.68571,0.68571,0.68565,0.68569,50800000.0
2006-01-06 05:45:00,0.68568,0.6857,0.68555,0.6857,78999999.0
2006-01-06 05:46:00,0.68572,0.68579,0.6857,0.6857,77299999.0
2006-01-06 05:47:00,0.68572,0.68572,0.68555,0.68555,86000001.0
2006-01-06 05:48:00,0.68577,0.6858,0.68572,0.6858,129000002.0
2006-01-06 05:49:00,0.68583,0.68583,0.68571,0.68583,75199999.0
2006-01-06 05:50:00,0.6858,0.6859,0.68573,0.68573,68300001.0
2006-01-06 05:51:00,0.68585,0.68585,0.68575,0.68575,49100000.0
2006-01-06 05:52:00,0.68585,0.68585,0.68575,0.6858,68599999.0
2006-01-06 05:53:00,0.6858,0.6859,0.6858,0.6858,28600000.0
2006-01-06 05:54:00,0.6858,0.68595,0.6858,0.6858,54900001.0
2006-01-06 05:55:00,0.6858,0.68585,0.6857,0.6858,74200000.0
2006-01-06 05:56:00,0.68579,0.68579,0.68569,0.68572,92900000.0
2006-01-06 05:57:00,0.68565,0.6858,0.68565,0.68565,94900000.0
2006-01-06 05:58:00,0.6857,0.6857,0.6857,0.6857,31900000.0
2006-01-06 05:59:00,0.68585,0.68585,0.6857,0.68575,39800000.0
2006-01-06 06:00:00,0.68563,0.68572,0.68559,0.68572,84099999.0
2006-01-06 06:01:00,0.68575,0.68575,0.6856,0.6857,94099999.0
2006-01-06 06:02:00,0.6857,0.68575,0.6856,0.6857,67800000.0
2006-01-06 06:03:00,0.68567,0.68569,0.68564,0.68568,63800000.0
2006-01-06 06:04:00,0.68572,0.68572,0.68565,0.68565,70200000.0
2006-01-06 06:05:00,0.68578,0.68584,0.68575,0.6858,112400000.0
2006-01-06 06:06:00,0.68577,0.68577,0.68565,0.68565,79100000.0
2006-01-06 06:07:00,0.68567,0.68572,0.68562,0.68567,75300000.0
2006-01-06 06:08:00,0.6857,0.6858,0.6857,0.68575,71100000.0
2006-01-06 06:09:00,0.6857,0.68575,0.6856,0.68575,109399999.0
2006-01-06 06:10:00,0.68575,0.6859,0.68569,0.68589,65600000.0
2006-01-06 06:11:00,0.68583,0.68597,0.68583,0.68592,57800000.0
2006-01-06 06:12:00,0.68595,0.68595,0.68585,0.68585,21500000.0
2006-01-06 06:13:00,0.68588,0.68591,0.68583,0.68583,74999998.0
2006-01-06 06:14:00,0.6858,0.68585,0.6858,0.6858,63499999.0
2006-01-06 06:15:00,0.6858,0.68585,0.68575,0.68585,43900000.0
2006-01-06 06:16:00,0.6858,0.6858,0.6856,0.68577,46199999.0
2006-01-06 06:17:00,0.68585,0.68587,0.68575,0.6858,77400000.0
2006-01-06 06:18:00,0.6857,0.68585,0.6857,0.68575,129099998.0
2006-01-06 06:19:00,0.6858,0.68587,0.6858,0.68587,16700000.0
2006-01-06 06:20:00,0.6858,0.68592,0.6858,0.68592,98000000.0
2006-01-06 06:21:00,0.686,0.686,0.68595,0.686,35899999.0
2006-01-06 06:22:00,0.68593,0.68593,0.68586,0.68586,43199999.0
2006-01-06 06:23:00,0.6859,0.68597,0.68571,0.68591,53499999.0
2006-01-06 06:24:00,0.68593,0.68595,0.68585,0.6859,48700000.0
2006-01-06 06:25:00,0.6859,0.68598,0.68587,0.68587,152099997.0
2006-01-06 06:26:00,0.68587,0.68595,0.68587,0.6859,56900001.0
2006-01-06 06:27:00,0.6859,0.68595,0.68585,0.6859,140900000.0
2006-01-06 06:28:00,0.68586,0.68591,0.6858,0.68591,92900000.0
2006-01-06 06:29:00,0.68592,0.68602,0.68592,0.68602,55499999.0
2006-01-06 06:30:00,0.68607,0.68607,0.68591,0.68591,53400000.0
2006-01-06 06:31:00,0.686,0.68605,0.68595,0.686,111399998.0
2006-01-06 06:32:00,0.68603,0.68603,0.68587,0.68594,93400000.0
2006-01-06 06:33:00,0.68574,0.68601,0.68574,0.68601,82999999.0
2006-01-06 06:34:00,0.6859,0.68595,0.68587,0.68587,55000000.0
2006-01-06 06:35:00,0.68587,0.68595,0.68585,0.68595,93900000.0
2006-01-06 06:36:00,0.6858,0.68595,0.6858,0.68595,116100001.0
2006-01-06 06:37:00,0.68592,0.68597,0.68592,0.68597,71900001.0
2006-01-06 06:38:00,0.68592,0.686,0.68588,0.68592,71700000.0
2006-01-06 06:39:00,0.68597,0.68597,0.68587,0.68587,55700000.0
2006-01-06 06:40:00,0.68577,0.68594,0.68577,0.68582,103500000.0
2006-01-06 06:41:00,0.6858,0.68585,0.68575,0.6858,56200000.0
2006-01-06 06:42:00,0.68568,0.68589,0.68568,0.6858,55900000.0
2006-01-06 06:43:00,0.68568,0.68572,0.6856,0.68572,91399999.0
2006-01-06 06:44:00,0.6857,0.68574,0.68558,0.68567,99600000.0
2006-01-06 06:45:00,0.68558,0.68562,0.68554,0.68558,59099999.0
2006-01-06 06:46:00,0.68551,0.68551,0.68534,0.68537,94100000.0
2006-01-06 06:47:00,0.6853,0.6854,0.68527,0.6853,153800000.0
2006-01-06 06:48:00,0.68532,0.68533,0.6853,0.68531,23900000.0
2006-01-06 06:49:00,0.68528,0.68533,0.6852,0.68521,67399999.0
2006-01-06 06:50:00,0.68521,0.68521,0.68505,0.68506,66999999.0
2006-01-06 06:51:00,0.68507,0.68507,0.6849,0.6849,67699999.0
2006-01-06 06:52:00,0.6848,0.68481,0.68447,0.68481,127399998.0
2006-01-06 06:53:00,0.6848,0.6849,0.68465,0.6848,61300001.0
2006-01-06 06:54:00,0.68482,0.68488,0.68482,0.68487,49399999.0
2006-01-06 06:55:00,0.68493,0.68522,0.68493,0.68515,102400001.0
2006-01-06 06:56:00,0.68528,0.68534,0.6852,0.68523,63999999.0
2006-01-06 06:57:00,0.68525,0.68535,0.68515,0.68535,79600000.0
2006-01-06 06:58:00,0.68517,0.68533,0.68517,0.68517,125700000.0
2006-01-06 06:59:00,0.685,0.68515,0.685,0.68515,75800001.0
2006-01-06 07:00:00,0.68505,0.68512,0.68505,0.68512,19000000.0
2006-01-06 07:01:00,0.68506,0.68506,0.68499,0.68505,88700002.0
2006-01-06 07:02:00,0.68499,0.68499,0.68481,0.6849,123900000.0
2006-01-06 07:03:00,0.68495,0.68496,0.68488,0.68496,97300000.0
2006-01-06 07:04:00,0.68495,0.68505,0.68495,0.68505,43500001.0
2006-01-06 07:05:00,0.685,0.68505,0.68493,0.68505,64499999.0
2006-01-06 07:06:00,0.68505,0.68505,0.68495,0.685,108600002.0
2006-01-06 07:07:00,0.68505,0.68505,0.68495,0.685,74700000.0
2006-01-06 07:08:00,0.68505,0.68505,0.6848,0.685,69000000.0
2006-01-06 07:09:00,0.68496,0.68505,0.68494,0.68496,106000000.0
2006-01-06 07:10:00,0.68493,0.68493,0.68481,0.68481,69800000.0
2006-01-06 07:11:00,0.68488,0.68493,0.6846,0.68493,130799999.0
2006-01-06 07:12:00,0.68482,0.6849,0.6848,0.68485,77299998.0
2006-01-06 07:13:00,0.6849,0.6849,0.6848,0.6848,66800000.0
2006-01-06 07:14:00,0.6848,0.6849,0.68475,0.6849,62900000.0
2006-01-06 07:15:00,0.68485,0.6849,0.68475,0.6848,65800000.0
2006-01-06 07:16:00,0.68483,0.68485,0.6848,0.6848,68099999.0
2006-01-06 07:17:00,0.6848,0.6848,0.6848,0.6848,23899999.0
2006-01-06 07:18:00,0.6848,0.68483,0.68469,0.68478,108200000.0
2006-01-06 07:19:00,0.68475,0.68475,0.68465,0.68465,15900000.0
2006-01-06 07:20:00,0.68475,0.68485,0.68475,0.68485,103300000.0
2006-01-06 07:21:00,0.68469,0.68487,0.68469,0.6848,51699999.0
2006-01-06 07:22:00,0.6849,0.68499,0.68487,0.68497,96300002.0
2006-01-06 07:23:00,0.68493,0.68503,0.68484,0.6849,54200000.0
2006-01-06 07:24:00,0.6848,0.6848,0.68465,0.68465,66600001.0
2006-01-06 07:25:00,0.6848,0.68485,0.68478,0.68485,123799998.0
2006-01-06 07:26:00,0.6848,0.68485,0.6848,0.6848,50300000.0
2006-01-06 07:27:00,0.68484,0.68484,0.68473,0.68483,83000001.0
2006-01-06 07:28:00,0.6848,0.68485,0.6848,0.68485,18200000.0
2006-01-06 07:29:00,0.68485,0.6849,0.68473,0.6848,140000001.0
2006-01-06 07:30:00,0.6848,0.68485,0.68475,0.68485,49100000.0
2006-01-06 07:31:00,0.6848,0.68485,0.68475,0.68485,78800001.0
2006-01-06 07:32:00,0.68485,0.6849,0.68475,0.68475,85800000.0
2006-01-06 07:33:00,0.68475,0.68485,0.6847,0.68479,96799998.0
2006-01-06 07:34:00,0.68461,0.68465,0.6842,0.6842,94100001.0
2006-01-06 07:35:00,0.68436,0.68443,0.6843,0.6843,44600000.0
2006-01-06 07:36:00,0.6843,0.68443,0.6843,0.68443,57299999.0
2006-01-06 07:37:00,0.68442,0.68442,0.68425,0.68425,89999998.0
2006-01-06 07:38:00,0.68424,0.68431,0.68407,0.68431,106799999.0
2006-01-06 07:39:00,0.68417,0.68417,0.6841,0.6841,71199999.0
2006-01-06 07:40:00,0.68405,0.68422,0.68405,0.68422,112000000.0
2006-01-06 07:41:00,0.68418,0.68418,0.68404,0.6841,53100000.0
2006-01-06 07:42:00,0.68406,0.68413,0.68405,0.68407,113900000.0
2006-01-06 07:43:00,0.6841,0.6844,0.6841,0.68423,107100000.0
2006-01-06 07:44:00,0.68435,0.6844,0.68435,0.6844,64400000.0
2006-01-06 07:45:00,0.68441,0.68456,0.68427,0.68427,91500000.0
2006-01-06 07:46:00,0.68431,0.68437,0.68431,0.68437,38600001.0
2006-01-06 07:47:00,0.68445,0.68445,0.68435,0.68443,46000000.0
2006-01-06 07:48:00,0.68447,0.68453,0.68432,0.68453,62900000.0
2006-01-06 07:49:00,0.6845,0.68463,0.6845,0.68463,108700001.0
2006-01-06 07:50:00,0.68463,0.68475,0.68455,0.68464,88499999.0
2006-01-06 07:51:00,0.68465,0.68477,0.68465,0.68465,127799999.0
2006-01-06 07:52:00,0.68473,0.68473,0.68465,0.68465,44000000.0
2006-01-06 07:53:00,0.68467,0.68475,0.68465,0.68465,40500000.0
2006-01-06 07:54:00,0.68467,0.68475,0.6846,0.68467,62900001.0
2006-01-06 07:55:00,0.6847,0.6847,0.68465,0.68465,16000000.0
2006-01-06 07:56:00,0.68467,0.68475,0.68467,0.6847,38900000.0
2006-01-06 07:57:00,0.68475,0.68475,0.68465,0.68475,81300001.0
2006-01-06 07:58:00,0.6847,0.6847,0.68452,0.68452,55700000.0
2006-01-06 07:59:00,0.68457,0.68457,0.68443,0.68446,94100000.0
2006-01-06 08:00:00,0.68428,0.68459,0.68428,0.68448,105399998.0
2006-01-06 08:01:00,0.68455,0.68455,0.68445,0.6845,98200000.0
2006-01-06 08:02:00,0.68455,0.68467,0.6845,0.68455,71799999.0
2006-01-06 08:03:00,0.68458,0.68464,0.68456,0.68458,91400000.0
2006-01-06 08:04:00,0.68458,0.68458,0.68455,0.68458,47100000.0
2006-01-06 08:05:00,0.68454,0.68454,0.68413,0.68413,120800001.0
2006-01-06 08:06:00,0.68425,0.6844,0.68425,0.68435,91099999.0
2006-01-06 08:07:00,0.68422,0.68434,0.68412,0.6842,95200000.0
2006-01-06 08:08:00,0.68413,0.68415,0.68402,0.68415,104300002.0
2006-01-06 08:09:00,0.68417,0.68432,0.6841,0.6841,102099999.0
2006-01-06 08:10:00,0.68421,0.68433,0.68421,0.68423,51800000.0
2006-01-06 08:11:00,0.68425,0.68435,0.68415,0.68423,116499998.0
2006-01-06 08:12:00,0.68412,0.68425,0.68412,0.6842,36800000.0
2006-01-06 08:13:00,0.68417,0.68439,0.68417,0.68439,52400000.0
2006-01-06 08:14:00,0.68426,0.68426,0.68419,0.68419,17600000.0
2006-01-06 08:15:00,0.68422,0.68439,0.68422,0.68426,94000001.0
2006-01-06 08:16:00,0.68424,0.68451,0.68424,0.68451,79699998.0
2006-01-06 08:17:00,0.68455,0.68455,0.68455,0.68455,19900000.0
2006-01-06 08:18:00,0.68448,0.68448,0.6843,0.6843,96900002.0
2006-01-06 08:19:00,0.68435,0.68435,0.68425,0.68427,68200000.0
2006-01-06 08:20:00,0.68435,0.6844,0.68425,0.6843,96500000.0
2006-01-06 08:21:00,0.68416,0.68424,0.68409,0.68423,60200000.0
2006-01-06 08:22:00,0.68428,0.68428,0.6842,0.6842,8800000.0
2006-01-06 08:23:00,0.68432,0.6844,0.68427,0.68427,37400000.0
2006-01-06 08:24:00,0.68437,0.68437,0.6843,0.68435,74300002.0
2006-01-06 08:25:00,0.6843,0.6843,0.6842,0.6842,19900000.0
2006-01-06 08:26:00,0.68435,0.68435,0.6843,0.6843,55299999.0
2006-01-06 08:27:00,0.68435,0.68436,0.68422,0.68429,103500002.0
2006-01-06 08:28:00,0.68422,0.68422,0.68409,0.68417,78000001.0
2006-01-06 08:29:00,0.68425,0.68425,0.68417,0.68417,40700000.0
2006-01-06 08:30:00,0.68426,0.68429,0.68402,0.68402,105800001.0
2006-01-06 08:31:00,0.68402,0.68412,0.684,0.68409,49199999.0
2006-01-06 08:32:00,0.68415,0.68415,0.6841,0.6841,20700000.0
2006-01-06 08:33:00,0.68405,0.68415,0.68395,0.6841,55800000.0
2006-01-06 08:34:00,0.6842,0.6842,0.6841,0.68415,44700000.0
2006-01-06 08:35:00,0.68408,0.68414,0.68402,0.68402,51800000.0
2006-01-06 08:36:00,0.68402,0.68415,0.68395,0.68395,45299999.0
2006-01-06 08:37:00,0.68416,0.68419,0.68416,0.68419,28600000.0
2006-01-06 08:38:00,0.6842,0.6842,0.68415,0.68415,65400000.0
2006-01-06 08:39:00,0.6842,0.68427,0.6842,0.6842,116199999.0
2006-01-06 08:40:00,0.68423,0.68423,0.68413,0.68413,14000000.0
2006-01-06 08:41:00,0.68407,0.68408,0.68393,0.68393,28800000.0
2006-01-06 08:42:00,0.68405,0.68405,0.68405,0.68405,17500000.0
2006-01-06 08:43:00,0.68393,0.6842,0.68392,0.6842,111099999.0
2006-01-06 08:44:00,0.68415,0.68415,0.68405,0.68405,88900000.0
2006-01-06 08:45:00,0.68413,0.68415,0.6841,0.6841,27900000.0
2006-01-06 08:46:00,0.6842,0.6842,0.68405,0.6841,88999998.0
2006-01-06 08:47:00,0.6841,0.68418,0.6841,0.68418,49000000.0
2006-01-06 08:48:00,0.6841,0.6842,0.6841,0.68415,65500000.0
2006-01-06 08:49:00,0.6841,0.68413,0.68402,0.68403,50200000.0
2006-01-06 08:50:00,0.68407,0.68415,0.68403,0.68415,84599999.0
2006-01-06 08:51:00,0.68415,0.68415,0.68405,0.68405,62300000.0
2006-01-06 08:52:00,0.68409,0.68409,0.68387,0.68389,84399999.0
2006-01-06 08:53:00,0.68384,0.68384,0.68366,0.68371,65400000.0
2006-01-06 08:54:00,0.68381,0.6839,0.68381,0.68387,103699999.0
2006-01-06 08:55:00,0.68397,0.68406,0.68396,0.68399,57200001.0
2006-01-06 08:56:00,0.6839,0.68395,0.68365,0.6837,51700000.0
2006-01-06 08:57:00,0.68398,0.684,0.68396,0.684,38200001.0
2006-01-06 08:58:00,0.68405,0.68407,0.684,0.684,86200000.0
2006-01-06 08:59:00,0.68405,0.68405,0.68395,0.68405,55000000.0
2006-01-06 09:00:00,0.684,0.68415,0.684,0.68415,32500000.0
2006-01-06 09:01:00,0.68397,0.68398,0.68396,0.68398,39400000.0
2006-01-06 09:02:00,0.68395,0.68395,0.6839,0.6839,30900000.0
2006-01-06 09:03:00,0.68388,0.68402,0.68387,0.68402,94000000.0
2006-01-06 09:04:00,0.68409,0.68409,0.68398,0.68402,136100000.0
2006-01-06 09:05:00,0.68389,0.68394,0.68383,0.68394,72000001.0
2006-01-06 09:06:00,0.68385,0.68393,0.68385,0.68389,30900000.0
2006-01-06 09:07:00,0.68381,0.68382,0.6837,0.68382,108599999.0
2006-01-06 09:08:00,0.68385,0.68385,0.68375,0.68382,46900000.0
2006-01-06 09:09:00,0.68381,0.68381,0.6837,0.68377,118700000.0
2006-01-06 09:10:00,0.68385,0.68411,0.68374,0.68409,85100000.0
2006-01-06 09:11:00,0.68422,0.68422,0.68413,0.6842,26800000.0
2006-01-06 09:12:00,0.68417,0.68423,0.68414,0.68423,71100000.0
2006-01-06 09:13:00,0.68425,0.68425,0.6842,0.6842,90000000.0
2006-01-06 09:14:00,0.6843,0.6843,0.6842,0.68423,52999998.0
2006-01-06 09:15:00,0.6842,0.6843,0.6842,0.6842,125500000.0
2006-01-06 09:16:00,0.6842,0.6842,0.68405,0.68419,56099999.0
2006-01-06 09:17:00,0.68426,0.68438,0.6842,0.6842,66100000.0
2006-01-06 09:18:00,0.68431,0.68447,0.68431,0.6844,114600000.0
2006-01-06 09:19:00,0.68438,0.68438,0.68437,0.68437,45800000.0
2006-01-06 09:20:00,0.6843,0.68435,0.68425,0.68435,91300001.0
2006-01-06 09:21:00,0.68437,0.68447,0.6843,0.6843,55000000.0
2006-01-06 09:22:00,0.68442,0.68454,0.68433,0.68433,78500000.0
2006-01-06 09:23:00,0.6843,0.6844,0.68425,0.68435,66599998.0
2006-01-06 09:24:00,0.68434,0.6845,0.68431,0.68432,73800000.0
2006-01-06 09:25:00,0.68439,0.68446,0.68428,0.68446,34399999.0
2006-01-06 09:26:00,0.68459,0.68465,0.68445,0.68447,98000001.0
2006-01-06 09:27:00,0.68447,0.68448,0.68438,0.68441,61499999.0
2006-01-06 09:28:00,0.68457,0.68461,0.68443,0.68453,83500001.0
2006-01-06 09:29:00,0.68458,0.68458,0.68445,0.68451,38699999.0
2006-01-06 09:30:00,0.68452,0.68463,0.68452,0.68463,54600001.0
2006-01-06 09:31:00,0.68459,0.68461,0.68458,0.68461,24600000.0
2006-01-06 09:32:00,0.68443,0.68443,0.68423,0.68423,86899998.0
2006-01-06 09:33:00,0.68431,0.68439,0.68418,0.68427,121299998.0
2006-01-06 09:34:00,0.68422,0.68432,0.68417,0.68432,44600000.0
2006-01-06 09:35:00,0.68437,0.68446,0.68432,0.68438,65400000.0
2006-01-06 09:36:00,0.68423,0.68443,0.68419,0.68432,141900001.0
2006-01-06 09:37:00,0.6843,0.68439,0.68425,0.68432,108700002.0
2006-01-06 09:38:00,0.68445,0.68451,0.6844,0.6844,77400000.0
2006-01-06 09:39:00,0.68447,0.68459,0.68441,0.68448,125200001.0
2006-01-06 09:40:00,0.6845,0.68455,0.6845,0.6845,37100000.0
2006-01-06 09:41:00,0.68452,0.68462,0.68444,0.68453,102800000.0
2006-01-06 09:42:00,0.6845,0.68465,0.68445,0.68445,59499998.0
2006-01-06 09:43:00,0.68445,0.68463,0.68442,0.68459,126799997.0
2006-01-06 09:44:00,0.6845,0.6845,0.6843,0.68431,66100000.0
2006-01-06 09:45:00,0.6842,0.6842,0.68398,0.68404,74199999.0
2006-01-06 09:46:00,0.68398,0.68406,0.68397,0.68402,67800000.0
2006-01-06 09:47:00,0.68397,0.68398,0.68384,0.68398,44600000.0
2006-01-06 09:48:00,0.68385,0.68395,0.68385,0.6839,43600000.0
2006-01-06 09:49:00,0.68387,0.68393,0.68387,0.6839,49299999.0
2006-01-06 09:50:00,0.68385,0.68385,0.68377,0.68385,47600000.0
2006-01-06 09:51:00,0.68386,0.68386,0.68372,0.68375,39000000.0
2006-01-06 09:52:00,0.68369,0.68369,0.68332,0.68332,87099999.0
2006-01-06 09:53:00,0.6833,0.68337,0.68317,0.6833,56000000.0
2006-01-06 09:54:00,0.68328,0.68339,0.6832,0.68339,98900000.0
2006-01-06 09:55:00,0.68339,0.68382,0.68339,0.68374,91100001.0
2006-01-06 09:56:00,0.68378,0.68378,0.6836,0.68367,52500000.0
2006-01-06 09:57:00,0.68376,0.68406,0.68376,0.68406,77799999.0
2006-01-06 09:58:00,0.68395,0.68397,0.68378,0.6839,60400000.0
2006-01-06 09:59:00,0.68399,0.68399,0.68394,0.68398,43300000.0
2006-01-06 10:00:00,0.68392,0.68395,0.68385,0.68395,61300001.0
2006-01-06 10:01:00,0.68393,0.68395,0.68383,0.68385,102399999.0
2006-01-06 10:02:00,0.68385,0.684,0.68385,0.68395,73300000.0
2006-01-06 10:03:00,0.68397,0.68405,0.68388,0.68392,81900000.0
2006-01-06 10:04:00,0.6839,0.68395,0.68385,0.68385,45000000.0
2006-01-06 10:05:00,0.68385,0.684,0.68365,0.68365,62700000.0
2006-01-06 10:06:00,0.68398,0.68402,0.68386,0.68398,105800000.0
2006-01-06 10:07:00,0.6839,0.68402,0.6839,0.684,59700000.0
2006-01-06 10:08:00,0.684,0.68404,0.68388,0.6839,64399999.0
2006-01-06 10:09:00,0.68364,0.68389,0.68364,0.68389,141599998.0
2006-01-06 10:10:00,0.68393,0.68402,0.68393,0.68402,53899999.0
2006-01-06 10:11:00,0.68401,0.68401,0.68394,0.68394,23100000.0
2006-01-06 10:12:00,0.68387,0.684,0.68386,0.68395,169700002.0
2006-01-06 10:13:00,0.68388,0.68392,0.68376,0.68378,70900000.0
2006-01-06 10:14:00,0.68375,0.68375,0.68372,0.68372,28500001.0
2006-01-06 10:15:00,0.6837,0.6837,0.68352,0.68352,35200001.0
2006-01-06 10:16:00,0.68358,0.6836,0.6835,0.6835,69599999.0
2006-01-06 10:17:00,0.68358,0.68359,0.68355,0.68359,93300000.0
2006-01-06 10:18:00,0.68357,0.6836,0.6835,0.68352,90199999.0
2006-01-06 10:19:00,0.68345,0.68355,0.68345,0.68352,93900000.0
2006-01-06 10:20:00,0.68351,0.6836,0.68351,0.68357,78199999.0
2006-01-06 10:21:00,0.68357,0.68364,0.68355,0.68359,63600000.0
2006-01-06 10:22:00,0.6835,0.68363,0.6835,0.68363,82999999.0
2006-01-06 10:23:00,0.68358,0.68358,0.68328,0.68328,133899999.0
2006-01-06 10:24:00,0.68336,0.68361,0.68336,0.68361,77600000.0
2006-01-06 10:25:00,0.68357,0.68361,0.68353,0.68361,52400000.0
2006-01-06 10:26:00,0.68355,0.68365,0.68349,0.68365,89000000.0
2006-01-06 10:27:00,0.68374,0.68384,0.68366,0.68375,125800001.0
2006-01-06 10:28:00,0.68375,0.68377,0.68359,0.68359,33500000.0
2006-01-06 10:29:00,0.68363,0.68363,0.68354,0.68354,27300000.0
2006-01-06 10:30:00,0.68358,0.68358,0.68352,0.68358,74600001.0
2006-01-06 10:31:00,0.68352,0.68362,0.68351,0.68356,97600000.0
2006-01-06 10:32:00,0.68342,0.68344,0.68339,0.68339,62599999.0
2006-01-06 10:33:00,0.68345,0.68345,0.6834,0.6834,19900000.0
2006-01-06 10:34:00,0.68343,0.68362,0.68343,0.68362,134300000.0
2006-01-06 10:35:00,0.68368,0.68378,0.68364,0.6837,67400000.0
2006-01-06 10:36:00,0.68367,0.68377,0.68367,0.68377,32699999.0
2006-01-06 10:37:00,0.68375,0.68391,0.68375,0.68391,69900000.0
2006-01-06 10:38:00,0.68382,0.68382,0.6837,0.68375,48500000.0
2006-01-06 10:39:00,0.68375,0.68397,0.68375,0.6838,72100000.0
2006-01-06 10:40:00,0.6839,0.6839,0.68375,0.68385,93000001.0
2006-01-06 10:41:00,0.68377,0.68392,0.68377,0.68384,73000000.0
2006-01-06 10:42:00,0.684,0.684,0.6839,0.684,72800001.0
2006-01-06 10:43:00,0.68392,0.68402,0.68392,0.68397,50299999.0
2006-01-06 10:44:00,0.68405,0.68405,0.68395,0.68402,92499999.0
2006-01-06 10:45:00,0.68402,0.68402,0.68388,0.68393,143800001.0
2006-01-06 10:46:00,0.68378,0.68378,0.68363,0.68363,89600002.0
2006-01-06 10:47:00,0.6834,0.68358,0.6834,0.68358,193600005.0
2006-01-06 10:48:00,0.68353,0.68353,0.68344,0.68346,33600000.0
2006-01-06 10:49:00,0.68342,0.68343,0.68334,0.68338,45800000.0
2006-01-06 10:50:00,0.68348,0.6835,0.6834,0.6835,91800000.0
2006-01-06 10:51:00,0.68329,0.68366,0.68329,0.68366,36600000.0
2006-01-06 10:52:00,0.68365,0.68368,0.6836,0.68368,115299998.0
2006-01-06 10:53:00,0.68365,0.68365,0.68357,0.68365,72400000.0
2006-01-06 10:54:00,0.68359,0.68378,0.68359,0.68376,79600000.0
2006-01-06 10:55:00,0.68373,0.68373,0.6837,0.68373,62800000.0
2006-01-06 10:56:00,0.68368,0.68368,0.68357,0.68367,100000000.0
2006-01-06 10:57:00,0.68374,0.68382,0.68374,0.68378,75800000.0
2006-01-06 10:58:00,0.6838,0.68385,0.68375,0.68375,148400000.0
2006-01-06 10:59:00,0.68375,0.68385,0.68375,0.68377,75300001.0
2006-01-06 11:00:00,0.68375,0.68388,0.68355,0.68383,132300001.0
2006-01-06 11:01:00,0.6838,0.68385,0.6836,0.68385,99600001.0
2006-01-06 11:02:00,0.68382,0.6839,0.68365,0.6838,111300001.0
2006-01-06 11:03:00,0.68382,0.68394,0.68372,0.68392,172000001.0
2006-01-06 11:04:00,0.68392,0.68399,0.68379,0.68382,73200001.0
2006-01-06 11:05:00,0.68395,0.68395,0.68385,0.68395,62800001.0
2006-01-06 11:06:00,0.68387,0.68394,0.68377,0.68377,83200000.0
2006-01-06 11:07:00,0.6838,0.68385,0.6838,0.68385,49900000.0
2006-01-06 11:08:00,0.68385,0.684,0.68385,0.684,53199999.0
2006-01-06 11:09:00,0.68399,0.68401,0.68398,0.68398,61599999.0
2006-01-06 11:10:00,0.68385,0.68389,0.6836,0.68389,105000000.0
2006-01-06 11:11:00,0.68391,0.68391,0.68374,0.68377,122000002.0
2006-01-06 11:12:00,0.68375,0.68377,0.68353,0.68365,73800000.0
2006-01-06 11:13:00,0.68356,0.68365,0.68342,0.68344,118199998.0
2006-01-06 11:14:00,0.68337,0.68347,0.68326,0.68337,98799999.0
2006-01-06 11:15:00,0.68347,0.68353,0.68347,0.68348,68800001.0
2006-01-06 11:16:00,0.68353,0.68357,0.68336,0.68338,103200001.0
2006-01-06 11:17:00,0.68328,0.68339,0.68315,0.68337,138999997.0
2006-01-06 11:18:00,0.6834,0.68342,0.68331,0.68342,137900000.0
2006-01-06 11:19:00,0.6833,0.68354,0.6833,0.6835,143299997.0
2006-01-06 11:20:00,0.6835,0.68355,0.6835,0.68355,63400000.0
2006-01-06 11:21:00,0.6835,0.68355,0.68345,0.68345,80200000.0
2006-01-06 11:22:00,0.68345,0.68358,0.68345,0.68355,120399999.0
2006-01-06 11:23:00,0.68365,0.68365,0.6835,0.6835,69900000.0
2006-01-06 11:24:00,0.6835,0.6836,0.68345,0.68353,141500001.0
2006-01-06 11:25:00,0.68345,0.68345,0.68321,0.68321,139900000.0
2006-01-06 11:26:00,0.68323,0.68336,0.68323,0.68323,97999999.0
2006-01-06 11:27:00,0.68325,0.6833,0.68325,0.6833,34500000.0
2006-01-06 11:28:00,0.68335,0.68335,0.68325,0.6833,44000000.0
2006-01-06 11:29:00,0.68338,0.68345,0.68335,0.68335,110300001.0
2006-01-06 11:30:00,0.68339,0.68339,0.68336,0.68338,72500000.0
2006-01-06 11:31:00,0.68339,0.68339,0.6831,0.6831,107600000.0
2006-01-06 11:32:00,0.68319,0.68343,0.68319,0.68331,71800000.0
2006-01-06 11:33:00,0.68326,0.68332,0.68315,0.68332,86800000.0
2006-01-06 11:34:00,0.68323,0.68335,0.68313,0.6833,114800000.0
2006-01-06 11:35:00,0.68334,0.6834,0.68321,0.6834,39900000.0
2006-01-06 11:36:00,0.6834,0.68345,0.68332,0.68345,32300000.0
2006-01-06 11:37:00,0.68345,0.68345,0.68325,0.68325,86899999.0
2006-01-06 11:38:00,0.6833,0.68335,0.68322,0.68335,111300000.0
2006-01-06 11:39:00,0.6833,0.68335,0.68327,0.6833,142100000.0
2006-01-06 11:40:00,0.68325,0.6834,0.68325,0.68335,87900000.0
2006-01-06 11:41:00,0.68327,0.6834,0.68327,0.68335,51800000.0
2006-01-06 11:42:00,0.6833,0.68335,0.6833,0.6833,27300000.0
2006-01-06 11:43:00,0.6833,0.68335,0.68325,0.68327,81500001.0
2006-01-06 11:44:00,0.68335,0.68335,0.68323,0.68323,26300000.0
2006-01-06 11:45:00,0.6833,0.6834,0.6833,0.6833,94300000.0
2006-01-06 11:46:00,0.68335,0.68335,0.6832,0.6833,60600000.0
2006-01-06 11:47:00,0.68345,0.68347,0.68336,0.68336,120900004.0
2006-01-06 11:48:00,0.68335,0.68345,0.68335,0.68335,82900000.0
2006-01-06 11:49:00,0.68347,0.68353,0.68335,0.68353,130200001.0
2006-01-06 11:50:00,0.68355,0.6836,0.68345,0.68348,89299998.0
2006-01-06 11:51:00,0.68355,0.68365,0.68355,0.6836,56500001.0
2006-01-06 11:52:00,0.68364,0.68364,0.68351,0.68356,139299997.0
2006-01-06 11:53:00,0.68358,0.68361,0.68354,0.6836,72600000.0
2006-01-06 11:54:00,0.68363,0.68363,0.68353,0.68357,69400000.0
2006-01-06 11:55:00,0.6835,0.68358,0.6835,0.6835,78000000.0
2006-01-06 11:56:00,0.68357,0.68363,0.68353,0.68363,58800000.0
2006-01-06 11:57:00,0.6836,0.68365,0.68358,0.6836,88300000.0
2006-01-06 11:58:00,0.68365,0.68365,0.68358,0.6836,77800000.0
2006-01-06 11:59:00,0.68363,0.68365,0.6836,0.68365,96200000.0
2006-01-06 12:00:00,0.68365,0.68365,0.68355,0.68365,59299999.0
2006-01-06 12:01:00,0.68365,0.68386,0.68358,0.68386,107100000.0
2006-01-06 12:02:00,0.6839,0.684,0.68383,0.68393,100700001.0
2006-01-06 12:03:00,0.68396,0.68399,0.68392,0.68393,94100000.0
2006-01-06 12:04:00,0.68393,0.68393,0.6838,0.6839,57100001.0
2006-01-06 12:05:00,0.68381,0.68381,0.68362,0.68363,68600000.0
2006-01-06 12:06:00,0.6836,0.6837,0.6836,0.68365,157100000.0
2006-01-06 12:07:00,0.6836,0.68367,0.6836,0.6836,160199999.0
2006-01-06 12:08:00,0.68355,0.68365,0.68355,0.6836,83199998.0
2006-01-06 12:09:00,0.68365,0.68365,0.6836,0.68365,60700000.0
2006-01-06 12:10:00,0.68365,0.6838,0.68359,0.68368,106999999.0
2006-01-06 12:11:00,0.68365,0.6837,0.6836,0.6836,80000001.0
2006-01-06 12:12:00,0.6835,0.6836,0.6835,0.6836,56599999.0
2006-01-06 12:13:00,0.6836,0.68365,0.68358,0.68362,91799999.0
2006-01-06 12:14:00,0.68365,0.68365,0.6836,0.6836,83800000.0
2006-01-06 12:15:00,0.68359,0.68373,0.68359,0.68373,65799999.0
2006-01-06 12:16:00,0.68369,0.68373,0.68369,0.68373,68499999.0
2006-01-06 12:17:00,0.68369,0.68374,0.68363,0.6837,104100000.0
2006-01-06 12:18:00,0.68378,0.68378,0.68372,0.68375,83800001.0
2006-01-06 12:19:00,0.68377,0.6838,0.68377,0.6838,85199999.0
2006-01-06 12:20:00,0.68387,0.6839,0.68375,0.68375,104500000.0
2006-01-06 12:21:00,0.68365,0.6838,0.68365,0.6838,93599998.0
2006-01-06 12:22:00,0.68385,0.6839,0.6838,0.68385,80300000.0
2006-01-06 12:23:00,0.68374,0.68385,0.68374,0.68385,114400000.0
2006-01-06 12:24:00,0.68385,0.68385,0.68378,0.68378,25500000.0
2006-01-06 12:25:00,0.6838,0.68385,0.68378,0.68385,63100000.0
2006-01-06 12:26:00,0.6838,0.6838,0.6836,0.68361,105600000.0
2006-01-06 12:27:00,0.6836,0.68365,0.6836,0.68365,24700000.0
2006-01-06 12:28:00,0.6836,0.68368,0.68357,0.68365,38400000.0
2006-01-06 12:29:00,0.68364,0.68366,0.68364,0.68366,10400000.0
2006-01-06 12:30:00,0.68365,0.6837,0.68365,0.68368,39400001.0
2006-01-06 12:31:00,0.68375,0.68377,0.68355,0.6837,112700000.0
2006-01-06 12:32:00,0.6838,0.6838,0.68368,0.6837,138299997.0
2006-01-06 12:33:00,0.68375,0.68375,0.68362,0.68362,48700000.0
2006-01-06 12:34:00,0.6837,0.68375,0.68365,0.6837,143200001.0
2006-01-06 12:35:00,0.68368,0.68373,0.68361,0.68373,58500000.0
2006-01-06 12:36:00,0.6837,0.68378,0.6835,0.68367,86000000.0
2006-01-06 12:37:00,0.68362,0.68378,0.68362,0.68368,75400001.0
2006-01-06 12:38:00,0.68375,0.68378,0.6835,0.68375,76500000.0
2006-01-06 12:39:00,0.68375,0.68375,0.68365,0.68375,89700001.0
2006-01-06 12:40:00,0.6837,0.6838,0.6835,0.6838,145200001.0
2006-01-06 12:41:00,0.68375,0.68375,0.68372,0.68372,18400000.0
2006-01-06 12:42:00,0.68373,0.68375,0.6837,0.6837,28700000.0
2006-01-06 12:43:00,0.68373,0.68373,0.6837,0.68372,39900000.0
2006-01-06 12:44:00,0.68365,0.68375,0.68365,0.6837,34200000.0
2006-01-06 12:45:00,0.68375,0.68375,0.68375,0.68375,22400000.0
2006-01-06 12:46:00,0.68369,0.68372,0.68363,0.68364,103600001.0
2006-01-06 12:47:00,0.68375,0.68375,0.68375,0.68375,24700000.0
2006-01-06 12:48:00,0.68377,0.68384,0.68374,0.6838,63000000.0
2006-01-06 12:49:00,0.68376,0.68383,0.68367,0.68374,68600001.0
2006-01-06 12:50:00,0.68365,0.6838,0.68365,0.68365,129300000.0
2006-01-06 12:51:00,0.6838,0.6838,0.68365,0.6837,56800000.0
2006-01-06 12:52:00,0.68362,0.68368,0.6834,0.68365,90599998.0
2006-01-06 12:53:00,0.68366,0.6838,0.68365,0.6837,59000000.0
2006-01-06 12:54:00,0.6837,0.68381,0.6837,0.68381,34300001.0
2006-01-06 12:55:00,0.68377,0.68395,0.6837,0.68385,117700000.0
2006-01-06 12:56:00,0.6839,0.6839,0.6838,0.6838,105000001.0
2006-01-06 12:57:00,0.6838,0.6838,0.6838,0.6838,17500000.0
2006-01-06 12:58:00,0.68388,0.68397,0.68388,0.68397,115800000.0
2006-01-06 12:59:00,0.68397,0.6843,0.68394,0.6843,95700000.0
2006-01-06 13:00:00,0.68424,0.68428,0.68421,0.68421,55500000.0
2006-01-06 13:01:00,0.68411,0.68411,0.68382,0.684,82200000.0
2006-01-06 13:02:00,0.684,0.68423,0.684,0.68423,126700000.0
2006-01-06 13:03:00,0.68417,0.68417,0.68399,0.68409,46900001.0
2006-01-06 13:04:00,0.68402,0.68413,0.68398,0.68403,90500000.0
2006-01-06 13:05:00,0.68408,0.68411,0.68403,0.68407,89599998.0
2006-01-06 13:06:00,0.684,0.68405,0.68395,0.68397,84500000.0
2006-01-06 13:07:00,0.6838,0.68405,0.6838,0.68405,92500001.0
2006-01-06 13:08:00,0.68385,0.68405,0.6838,0.6838,100999999.0
2006-01-06 13:09:00,0.68405,0.68405,0.68392,0.68392,85500000.0
2006-01-06 13:10:00,0.68401,0.68411,0.68401,0.68405,73899999.0
2006-01-06 13:11:00,0.68403,0.68429,0.68403,0.68415,119199999.0
2006-01-06 13:12:00,0.68425,0.68425,0.68415,0.68425,68600000.0
2006-01-06 13:13:00,0.6842,0.68425,0.6842,0.68425,64699999.0
2006-01-06 13:14:00,0.68417,0.68423,0.68417,0.6842,37200000.0
2006-01-06 13:15:00,0.68425,0.68425,0.6842,0.68425,129400000.0
2006-01-06 13:16:00,0.68425,0.68425,0.68415,0.68415,28600000.0
2006-01-06 13:17:00,0.68415,0.68423,0.68415,0.68418,46600001.0
2006-01-06 13:18:00,0.68415,0.68433,0.68412,0.68412,76500001.0
2006-01-06 13:19:00,0.68415,0.68425,0.68415,0.6842,34800001.0
2006-01-06 13:20:00,0.68415,0.6843,0.68415,0.68422,46900001.0
2006-01-06 13:21:00,0.68423,0.68425,0.68415,0.68415,34300000.0
2006-01-06 13:22:00,0.68418,0.68431,0.68418,0.68423,61100000.0
2006-01-06 13:23:00,0.68427,0.68434,0.6842,0.68433,126800000.0
2006-01-06 13:24:00,0.6843,0.68445,0.6842,0.6842,168599998.0
2006-01-06 13:25:00,0.68435,0.68435,0.6843,0.6843,76100001.0
2006-01-06 13:26:00,0.6843,0.68435,0.6841,0.68435,125199999.0
2006-01-06 13:27:00,0.68435,0.68435,0.68419,0.68419,62900000.0
2006-01-06 13:28:00,0.68428,0.68431,0.68421,0.68429,87400002.0
2006-01-06 13:29:00,0.6843,0.68435,0.68425,0.68435,88300002.0
2006-01-06 13:30:00,0.68424,0.68432,0.68411,0.68419,123200000.0
2006-01-06 13:31:00,0.68414,0.68432,0.68414,0.68432,62000000.0
2006-01-06 13:32:00,0.68423,0.68423,0.68412,0.68416,95699999.0
2006-01-06 13:33:00,0.68425,0.68425,0.6842,0.6842,90499999.0
2006-01-06 13:34:00,0.68415,0.68425,0.68415,0.6842,50400000.0
2006-01-06 13:35:00,0.68425,0.6843,0.68413,0.68418,92500000.0
2006-01-06 13:36:00,0.68418,0.68422,0.6841,0.68415,105400000.0
2006-01-06 13:37:00,0.68425,0.6843,0.68415,0.6842,86400000.0
2006-01-06 13:38:00,0.68418,0.68426,0.68418,0.68425,114599999.0
2006-01-06 13:39:00,0.68425,0.68425,0.6842,0.6842,93199999.0
2006-01-06 13:40:00,0.68424,0.68436,0.68424,0.68436,74200001.0
2006-01-06 13:41:00,0.68424,0.68439,0.68417,0.68431,163300000.0
2006-01-06 13:42:00,0.68424,0.68441,0.68424,0.68426,130800000.0
2006-01-06 13:43:00,0.68432,0.68435,0.6843,0.68435,45400000.0
2006-01-06 13:44:00,0.68435,0.68435,0.68415,0.6843,157300004.0
2006-01-06 13:45:00,0.6843,0.68435,0.68425,0.68435,122000000.0
2006-01-06 13:46:00,0.6843,0.68435,0.68425,0.6843,74600001.0
2006-01-06 13:47:00,0.68426,0.68426,0.68418,0.68418,62100000.0
2006-01-06 13:48:00,0.68414,0.68437,0.68414,0.68424,82199997.0
2006-01-06 13:49:00,0.68435,0.68447,0.68433,0.68447,47000000.0
2006-01-06 13:50:00,0.6846,0.68462,0.68444,0.68444,65100001.0
2006-01-06 13:51:00,0.68426,0.68436,0.68426,0.68436,91600001.0
2006-01-06 13:52:00,0.68438,0.6844,0.68425,0.6844,60199999.0
2006-01-06 13:53:00,0.68447,0.68452,0.68437,0.68442,154099996.0
2006-01-06 13:54:00,0.6844,0.68445,0.68435,0.68445,66300000.0
2006-01-06 13:55:00,0.68445,0.6845,0.68435,0.6844,108600000.0
2006-01-06 13:56:00,0.6844,0.68445,0.68435,0.68435,35100000.0
2006-01-06 13:57:00,0.6845,0.6845,0.68445,0.68445,86400001.0
2006-01-06 13:58:00,0.68445,0.68445,0.6844,0.6844,33500000.0
2006-01-06 13:59:00,0.68436,0.68447,0.68425,0.68425,83200000.0
2006-01-06 14:00:00,0.68426,0.68433,0.68398,0.68417,49400000.0
2006-01-06 14:01:00,0.68422,0.68432,0.68421,0.68422,58100001.0
2006-01-06 14:02:00,0.6842,0.6842,0.68403,0.68405,35199999.0
2006-01-06 14:03:00,0.68409,0.6842,0.68405,0.68417,70100000.0
2006-01-06 14:04:00,0.68422,0.68429,0.68412,0.68429,99599999.0
2006-01-06 14:05:00,0.68427,0.68432,0.68422,0.68426,110999996.0
2006-01-06 14:06:00,0.68427,0.68438,0.68418,0.68435,98500000.0
2006-01-06 14:07:00,0.68435,0.68438,0.6843,0.68438,88400004.0
2006-01-06 14:08:00,0.6842,0.68435,0.68417,0.68435,43000000.0
2006-01-06 14:09:00,0.68437,0.6844,0.68428,0.68434,106700000.0
2006-01-06 14:10:00,0.68435,0.68435,0.6843,0.6843,43800000.0
2006-01-06 14:11:00,0.6843,0.6843,0.68425,0.68425,43800001.0
2006-01-06 14:12:00,0.68426,0.68439,0.68426,0.68439,61699998.0
2006-01-06 14:13:00,0.68443,0.68463,0.68443,0.68463,36500000.0
2006-01-06 14:14:00,0.6847,0.68477,0.68465,0.6847,114299997.0
2006-01-06 14:15:00,0.68472,0.68475,0.6847,0.68475,19900000.0
2006-01-06 14:16:00,0.68466,0.68479,0.68466,0.68472,61199999.0
2006-01-06 14:17:00,0.68475,0.68475,0.68475,0.68475,27100000.0
2006-01-06 14:18:00,0.68468,0.68476,0.68463,0.68467,124700000.0
2006-01-06 14:19:00,0.68458,0.68466,0.68447,0.68462,145999999.0
2006-01-06 14:20:00,0.68463,0.6847,0.68452,0.68468,82300000.0
2006-01-06 14:21:00,0.68468,0.68468,0.68462,0.68463,65400000.0
2006-01-06 14:22:00,0.68453,0.68468,0.68446,0.68446,34200000.0
2006-01-06 14:23:00,0.68437,0.68455,0.68431,0.6845,71600000.0
2006-01-06 14:24:00,0.68467,0.68473,0.6846,0.68473,88499998.0
2006-01-06 14:25:00,0.68468,0.68485,0.68468,0.68478,89299998.0
2006-01-06 14:26:00,0.6848,0.68493,0.6848,0.68493,37800000.0
2006-01-06 14:27:00,0.6849,0.68493,0.68484,0.68489,104999999.0
2006-01-06 14:28:00,0.68487,0.68507,0.68487,0.68507,84700002.0
2006-01-06 14:29:00,0.68509,0.6852,0.68497,0.68517,116800001.0
2006-01-06 14:30:00,0.68521,0.68521,0.68498,0.68517,85399998.0
2006-01-06 14:31:00,0.6852,0.68522,0.68518,0.68518,103800000.0
2006-01-06 14:32:00,0.68515,0.68515,0.68499,0.68508,81100000.0
2006-01-06 14:33:00,0.68521,0.68536,0.68521,0.68529,69200000.0
2006-01-06 14:34:00,0.68538,0.68538,0.68521,0.68532,54099999.0
2006-01-06 14:35:00,0.68521,0.6853,0.68521,0.68525,80400001.0
2006-01-06 14:36:00,0.68522,0.68522,0.68516,0.68518,59199999.0
2006-01-06 14:37:00,0.68527,0.68536,0.6852,0.68522,69300000.0
2006-01-06 14:38:00,0.68531,0.68544,0.68531,0.68544,4800000.0
2006-01-06 14:39:00,0.68548,0.68581,0.68548,0.6858,124900000.0
2006-01-06 14:40:00,0.68578,0.68578,0.68556,0.68556,47000000.0
2006-01-06 14:41:00,0.68547,0.68553,0.68537,0.6855,99300000.0
2006-01-06 14:42:00,0.6855,0.68558,0.68545,0.68558,89100002.0
2006-01-06 14:43:00,0.6855,0.68553,0.68537,0.68548,87900001.0
2006-01-06 14:44:00,0.68535,0.6855,0.68535,0.6855,71299999.0
2006-01-06 14:45:00,0.6854,0.6854,0.68527,0.68534,53800001.0
2006-01-06 14:46:00,0.68533,0.68533,0.68521,0.68521,52200000.0
2006-01-06 14:47:00,0.68523,0.68539,0.68523,0.68526,137199999.0
2006-01-06 14:48:00,0.68526,0.68532,0.68526,0.68532,54900000.0
2006-01-06 14:49:00,0.68538,0.68541,0.68531,0.68531,63600000.0
2006-01-06 14:50:00,0.68527,0.68528,0.68527,0.68528,23100000.0
2006-01-06 14:51:00,0.68515,0.68519,0.68507,0.68512,67000001.0
2006-01-06 14:52:00,0.685,0.685,0.68475,0.68475,89500000.0
2006-01-06 14:53:00,0.68491,0.68496,0.68482,0.68482,46100000.0
2006-01-06 14:54:00,0.68497,0.68504,0.68487,0.68489,92800001.0
2006-01-06 14:55:00,0.68486,0.68503,0.68486,0.68486,93399998.0
2006-01-06 14:56:00,0.68484,0.68496,0.68484,0.68496,19000000.0
2006-01-06 14:57:00,0.68499,0.68512,0.68499,0.68512,68400000.0
2006-01-06 14:58:00,0.68501,0.68501,0.68493,0.68493,65000001.0
2006-01-06 14:59:00,0.68505,0.68505,0.685,0.685,47900000.0
2006-01-06 15:00:00,0.685,0.68505,0.68495,0.685,93900000.0
2006-01-06 15:01:00,0.68502,0.6851,0.685,0.68504,141900001.0
2006-01-06 15:02:00,0.68508,0.68508,0.68495,0.68495,88300000.0
2006-01-06 15:03:00,0.685,0.6851,0.685,0.6851,93599999.0
2006-01-06 15:04:00,0.6851,0.68522,0.68507,0.68522,78000000.0
2006-01-06 15:05:00,0.6852,0.68525,0.68515,0.6852,86800002.0
2006-01-06 15:06:00,0.68523,0.68526,0.6851,0.68514,133200002.0
2006-01-06 15:07:00,0.68512,0.68512,0.68497,0.68509,57600000.0
2006-01-06 15:08:00,0.68509,0.68515,0.68495,0.68495,166899998.0
2006-01-06 15:09:00,0.68521,0.68521,0.68504,0.68504,40700000.0
2006-01-06 15:10:00,0.68502,0.68507,0.68492,0.68492,76800000.0
2006-01-06 15:11:00,0.68488,0.68505,0.68488,0.68499,83200000.0
2006-01-06 15:12:00,0.68494,0.68494,0.68466,0.68479,65500000.0
2006-01-06 15:13:00,0.6848,0.68492,0.6848,0.6849,90800000.0
2006-01-06 15:14:00,0.685,0.68503,0.68491,0.68503,70900000.0
2006-01-06 15:15:00,0.685,0.68505,0.68488,0.68505,98400000.0
2006-01-06 15:16:00,0.685,0.68505,0.68495,0.68505,135500000.0
2006-01-06 15:17:00,0.68499,0.68513,0.68499,0.68509,32699999.0
2006-01-06 15:18:00,0.68495,0.68495,0.68485,0.68485,47400000.0
2006-01-06 15:19:00,0.68493,0.68493,0.68475,0.68485,78500000.0
2006-01-06 15:20:00,0.68485,0.68485,0.68477,0.68485,100299997.0
2006-01-06 15:21:00,0.68487,0.68503,0.68487,0.68503,64100000.0
2006-01-06 15:22:00,0.68512,0.68528,0.68484,0.68528,105399998.0
2006-01-06 15:23:00,0.68536,0.68554,0.68536,0.68554,125300000.0
2006-01-06 15:24:00,0.68558,0.68561,0.68543,0.68557,201700000.0
2006-01-06 15:25:00,0.68562,0.68562,0.68545,0.68547,131700000.0
2006-01-06 15:26:00,0.68549,0.68564,0.68549,0.68561,84900000.0
2006-01-06 15:27:00,0.68554,0.68565,0.68553,0.68553,97900001.0
2006-01-06 15:28:00,0.68545,0.68561,0.68545,0.68552,82599998.0
2006-01-06 15:29:00,0.68548,0.68548,0.68487,0.68496,65999999.0
2006-01-06 15:30:00,0.68545,0.68599,0.68506,0.68533,148499999.0
2006-01-06 15:31:00,0.6854,0.68556,0.68527,0.68556,77800001.0
2006-01-06 15:32:00,0.68569,0.68569,0.68539,0.68557,71699999.0
2006-01-06 15:33:00,0.68562,0.68597,0.68562,0.68573,107299998.0
2006-01-06 15:34:00,0.68568,0.68568,0.68543,0.68557,93000000.0
2006-01-06 15:35:00,0.68538,0.68538,0.68522,0.68522,11200000.0
2006-01-06 15:36:00,0.68457,0.68457,0.68352,0.68352,78600001.0
2006-01-06 15:37:00,0.6834,0.6842,0.6834,0.6842,86800001.0
2006-01-06 15:38:00,0.68458,0.68493,0.68458,0.68489,125899998.0
2006-01-06 15:39:00,0.68492,0.68493,0.6848,0.68485,87099998.0
2006-01-06 15:40:00,0.68485,0.68499,0.68478,0.68478,86200000.0
2006-01-06 15:41:00,0.68494,0.68509,0.6849,0.68506,82300001.0
2006-01-06 15:42:00,0.68493,0.68493,0.68457,0.68472,55400000.0
2006-01-06 15:43:00,0.68494,0.68507,0.68494,0.685,109200001.0
2006-01-06 15:44:00,0.68507,0.68511,0.68507,0.68511,27900000.0
2006-01-06 15:45:00,0.68509,0.68536,0.68505,0.68515,89100000.0
2006-01-06 15:46:00,0.68535,0.6859,0.68535,0.6857,77400000.0
2006-01-06 15:47:00,0.68587,0.68626,0.68587,0.68626,45300000.0
2006-01-06 15:48:00,0.68637,0.68721,0.68637,0.68721,59799999.0
2006-01-06 15:49:00,0.6876,0.68774,0.68717,0.68717,72600000.0
2006-01-06 15:50:00,0.68748,0.68783,0.68748,0.6878,74900000.0
2006-01-06 15:51:00,0.6881,0.68832,0.6881,0.6881,81299998.0
2006-01-06 15:52:00,0.68792,0.68831,0.68792,0.68827,131299998.0
2006-01-06 15:53:00,0.68826,0.68838,0.68826,0.6883,76400000.0
2006-01-06 15:54:00,0.68819,0.68835,0.68817,0.68835,120200002.0
2006-01-06 15:55:00,0.68824,0.68824,0.68796,0.68797,54600000.0
2006-01-06 15:56:00,0.68802,0.68802,0.68769,0.68792,53100000.0
2006-01-06 15:57:00,0.68805,0.68805,0.68795,0.68795,40600000.0
2006-01-06 15:58:00,0.68792,0.68792,0.68763,0.68767,87400001.0
2006-01-06 15:59:00,0.68756,0.68756,0.6873,0.68749,93300001.0
2006-01-06 16:00:00,0.68746,0.68754,0.68733,0.68743,112099998.0
2006-01-06 16:01:00,0.68738,0.68757,0.68727,0.68757,33000000.0
2006-01-06 16:02:00,0.68765,0.68775,0.68752,0.68775,65200000.0
2006-01-06 16:03:00,0.68792,0.688,0.68789,0.68789,53600000.0
2006-01-06 16:04:00,0.68786,0.68812,0.68774,0.68812,82500001.0
2006-01-06 16:05:00,0.68804,0.68804,0.68793,0.68793,93199999.0
2006-01-06 16:06:00,0.688,0.688,0.68763,0.68764,62400000.0
2006-01-06 16:07:00,0.68765,0.68799,0.68765,0.68775,76599999.0
2006-01-06 16:08:00,0.68778,0.68794,0.68771,0.68777,78100000.0
2006-01-06 16:09:00,0.68777,0.68793,0.68777,0.68789,53200000.0
2006-01-06 16:10:00,0.68778,0.68802,0.68778,0.68802,38400000.0
2006-01-06 16:11:00,0.68797,0.68833,0.68797,0.68833,45300000.0
2006-01-06 16:12:00,0.6884,0.68845,0.68838,0.68845,80399999.0
2006-01-06 16:13:00,0.68837,0.68841,0.68833,0.68839,104700001.0
2006-01-06 16:14:00,0.68831,0.68831,0.68804,0.68823,95500000.0
2006-01-06 16:15:00,0.68824,0.68829,0.68798,0.68798,160700000.0
2006-01-06 16:16:00,0.68813,0.68819,0.68793,0.68812,58100000.0
2006-01-06 16:17:00,0.68815,0.68825,0.68815,0.68825,85899999.0
2006-01-06 16:18:00,0.68821,0.68858,0.6882,0.68854,70100000.0
2006-01-06 16:19:00,0.68862,0.68889,0.68852,0.68889,110300000.0
2006-01-06 16:20:00,0.68894,0.68899,0.68879,0.68894,57900000.0
2006-01-06 16:21:00,0.68889,0.68889,0.6885,0.68884,95400001.0
2006-01-06 16:22:00,0.68895,0.68916,0.68894,0.68916,74099999.0
2006-01-06 16:23:00,0.68907,0.68907,0.68898,0.689,58900000.0
2006-01-06 16:24:00,0.68909,0.68917,0.68903,0.68917,66300001.0
2006-01-06 16:25:00,0.68916,0.68923,0.68913,0.68923,89499999.0
2006-01-06 16:26:00,0.6891,0.68922,0.68906,0.68922,107100003.0
2006-01-06 16:27:00,0.68929,0.68931,0.6892,0.6892,72200000.0
2006-01-06 16:28:00,0.68886,0.68918,0.68886,0.68918,88399999.0
2006-01-06 16:29:00,0.68926,0.68926,0.68903,0.6891,93300002.0
2006-01-06 16:30:00,0.6891,0.6892,0.68905,0.68905,57700000.0
2006-01-06 16:31:00,0.68909,0.68931,0.68909,0.68927,137999999.0
2006-01-06 16:32:00,0.68919,0.68919,0.68897,0.68897,132899998.0
2006-01-06 16:33:00,0.68894,0.68897,0.68847,0.68897,133900000.0
2006-01-06 16:34:00,0.68892,0.68892,0.68877,0.6888,126699997.0
2006-01-06 16:35:00,0.68886,0.68898,0.68882,0.68897,73999999.0
2006-01-06 16:36:00,0.6889,0.68904,0.68885,0.68904,85099998.0
2006-01-06 16:37:00,0.68894,0.689,0.68887,0.68887,37300000.0
2006-01-06 16:38:00,0.68892,0.68895,0.68888,0.6889,110900002.0
2006-01-06 16:39:00,0.6889,0.6889,0.6889,0.6889,70500000.0
2006-01-06 16:40:00,0.68891,0.68892,0.68878,0.68878,57400001.0
2006-01-06 16:41:00,0.68878,0.68891,0.68878,0.68891,66800000.0
2006-01-06 16:42:00,0.68881,0.68881,0.68835,0.68845,66900002.0
2006-01-06 16:43:00,0.6884,0.68854,0.68835,0.68841,95600001.0
2006-01-06 16:44:00,0.68838,0.68851,0.68836,0.68836,113100000.0
2006-01-06 16:45:00,0.68852,0.68857,0.68841,0.68857,103400001.0
2006-01-06 16:46:00,0.68875,0.68875,0.68867,0.68872,118399999.0
2006-01-06 16:47:00,0.68879,0.68881,0.68873,0.6888,141699998.0
2006-01-06 16:48:00,0.68885,0.68893,0.68882,0.68893,100600000.0
2006-01-06 16:49:00,0.6889,0.6889,0.6889,0.6889,28700000.0
2006-01-06 16:50:00,0.6889,0.6889,0.68888,0.6889,53300000.0
2006-01-06 16:51:00,0.68897,0.68897,0.6888,0.6888,127300002.0
2006-01-06 16:52:00,0.68891,0.68891,0.68877,0.68881,73499999.0
2006-01-06 16:53:00,0.68882,0.6889,0.68882,0.68884,38300000.0
2006-01-06 16:54:00,0.68874,0.68889,0.68874,0.68885,112100000.0
2006-01-06 16:55:00,0.68881,0.68884,0.68871,0.68877,103599999.0
2006-01-06 16:56:00,0.68878,0.68883,0.68875,0.68883,42399999.0
2006-01-06 16:57:00,0.6888,0.68884,0.68862,0.68879,92699998.0
2006-01-06 16:58:00,0.68875,0.68882,0.68873,0.68882,92000000.0
2006-01-06 16:59:00,0.68881,0.68916,0.68879,0.68886,89400000.0
2006-01-06 17:00:00,0.6888,0.68887,0.68877,0.68885,117399998.0
2006-01-06 17:01:00,0.6889,0.68906,0.68888,0.68906,93999999.0
2006-01-06 17:02:00,0.68898,0.68914,0.68891,0.68914,50000000.0
2006-01-06 17:03:00,0.68919,0.68922,0.68889,0.68917,106399998.0
2006-01-06 17:04:00,0.6892,0.68925,0.68917,0.68925,70800000.0
2006-01-06 17:05:00,0.68925,0.68927,0.68925,0.68927,17500000.0
2006-01-06 17:06:00,0.68919,0.68924,0.68899,0.68916,88100000.0
2006-01-06 17:07:00,0.68922,0.68922,0.68907,0.6891,38900000.0
2006-01-06 17:08:00,0.6892,0.68932,0.68917,0.68928,79800000.0
2006-01-06 17:09:00,0.68934,0.68934,0.68923,0.68933,75000000.0
2006-01-06 17:10:00,0.68925,0.68931,0.68917,0.68917,70799999.0
2006-01-06 17:11:00,0.689,0.68925,0.689,0.6892,41600000.0
2006-01-06 17:12:00,0.6892,0.68931,0.68919,0.68919,110899999.0
2006-01-06 17:13:00,0.6893,0.68937,0.6893,0.6893,92599999.0
2006-01-06 17:14:00,0.6892,0.6894,0.6892,0.68935,46800000.0
2006-01-06 17:15:00,0.68929,0.68929,0.68916,0.68919,79100000.0
2006-01-06 17:16:00,0.6893,0.68945,0.6893,0.68935,67700000.0
2006-01-06 17:17:00,0.6892,0.68935,0.68918,0.68931,80999999.0
2006-01-06 17:18:00,0.68935,0.68935,0.6893,0.68935,161800002.0
2006-01-06 17:19:00,0.6893,0.6893,0.68908,0.68908,80200000.0
2006-01-06 17:20:00,0.68925,0.68928,0.68915,0.6892,110700000.0
2006-01-06 17:21:00,0.68919,0.68927,0.68913,0.68915,85599999.0
2006-01-06 17:22:00,0.68904,0.68925,0.68903,0.68925,49499999.0
2006-01-06 17:23:00,0.68915,0.68915,0.68902,0.68903,99199999.0
2006-01-06 17:24:00,0.689,0.68901,0.6889,0.6889,50600002.0
2006-01-06 17:25:00,0.68882,0.68887,0.68882,0.68885,73300000.0
2006-01-06 17:26:00,0.68878,0.68878,0.68864,0.68864,60799999.0
2006-01-06 17:27:00,0.68873,0.68873,0.68853,0.68866,92099999.0
2006-01-06 17:28:00,0.68855,0.68865,0.68855,0.6886,95599998.0
2006-01-06 17:29:00,0.68867,0.68873,0.68863,0.68873,98299999.0
2006-01-06 17:30:00,0.6887,0.6889,0.68865,0.6888,112199998.0
2006-01-06 17:31:00,0.68875,0.6889,0.68875,0.6888,83100000.0
2006-01-06 17:32:00,0.68884,0.68897,0.68884,0.68884,63700001.0
2006-01-06 17:33:00,0.68888,0.68888,0.68873,0.68886,52400000.0
2006-01-06 17:34:00,0.68892,0.68897,0.68882,0.68882,58999999.0
2006-01-06 17:35:00,0.68882,0.68899,0.68882,0.68894,77600000.0
2006-01-06 17:36:00,0.68893,0.689,0.6889,0.68895,98100000.0
2006-01-06 17:37:00,0.68895,0.68898,0.68895,0.68898,57200000.0
2006-01-06 17:38:00,0.68898,0.689,0.68887,0.68895,131700001.0
2006-01-06 17:39:00,0.68891,0.68915,0.68891,0.68915,53500000.0
2006-01-06 17:40:00,0.68908,0.68926,0.68901,0.68908,138600002.0
2006-01-06 17:41:00,0.68915,0.68923,0.68915,0.68923,23999999.0
2006-01-06 17:42:00,0.68933,0.68941,0.68931,0.68938,119100000.0
2006-01-06 17:43:00,0.68942,0.68962,0.6894,0.68953,88400000.0
2006-01-06 17:44:00,0.68959,0.68963,0.68952,0.68952,46100000.0
2006-01-06 17:45:00,0.68948,0.68952,0.6893,0.68951,52500000.0
2006-01-06 17:46:00,0.68959,0.68961,0.68959,0.68961,29400000.0
2006-01-06 17:47:00,0.68939,0.68989,0.68939,0.68985,138700000.0
2006-01-06 17:48:00,0.68986,0.68992,0.68969,0.68973,88800000.0
2006-01-06 17:49:00,0.68958,0.6897,0.68951,0.6897,98300001.0
2006-01-06 17:50:00,0.68968,0.68985,0.68968,0.68978,99199999.0
2006-01-06 17:51:00,0.68966,0.68966,0.68946,0.68946,80900000.0
2006-01-06 17:52:00,0.68941,0.68962,0.68939,0.68952,119500001.0
2006-01-06 17:53:00,0.68957,0.6897,0.68957,0.68969,97299999.0
2006-01-06 17:54:00,0.6896,0.6896,0.68954,0.68958,108799999.0
2006-01-06 17:55:00,0.68949,0.68962,0.68949,0.68962,56500001.0
2006-01-06 17:56:00,0.68943,0.68943,0.68904,0.68922,160100000.0
2006-01-06 17:57:00,0.68923,0.68929,0.68904,0.68928,117200001.0
2006-01-06 17:58:00,0.68919,0.68919,0.68881,0.68883,105300000.0
2006-01-06 17:59:00,0.68877,0.6888,0.68858,0.68859,115000000.0
2006-01-06 18:00:00,0.6884,0.6884,0.68813,0.68819,110999998.0
2006-01-06 18:01:00,0.68825,0.68837,0.68825,0.68831,136100001.0
2006-01-06 18:02:00,0.68839,0.68863,0.68834,0.68863,47300000.0
2006-01-06 18:03:00,0.68871,0.68882,0.68869,0.68875,264200000.0
2006-01-06 18:04:00,0.68866,0.68872,0.68854,0.68854,201500002.0
2006-01-06 18:05:00,0.68861,0.6888,0.68857,0.68862,258799999.0
2006-01-06 18:06:00,0.68875,0.68891,0.68875,0.68887,152799999.0
2006-01-06 18:07:00,0.68891,0.68909,0.6889,0.689,371799999.0
2006-01-06 18:08:00,0.68898,0.6891,0.68898,0.68902,114699999.0
2006-01-06 18:09:00,0.68901,0.68901,0.68876,0.68888,164000002.0
2006-01-06 18:10:00,0.6888,0.68885,0.68875,0.6888,214299996.0
2006-01-06 18:11:00,0.6888,0.6888,0.6888,0.6888,23000000.0
2006-01-06 18:12:00,0.68869,0.68869,0.68809,0.68818,62900001.0
2006-01-06 18:13:00,0.68832,0.68832,0.68828,0.68828,23100000.0
2006-01-06 18:14:00,0.68844,0.6886,0.68844,0.6886,83999999.0
2006-01-06 18:15:00,0.6886,0.68872,0.68855,0.68872,156300001.0
2006-01-06 18:16:00,0.68881,0.68896,0.68878,0.68878,277600000.0
2006-01-06 18:17:00,0.68876,0.68897,0.68875,0.68895,186599998.0
2006-01-06 18:18:00,0.689,0.6893,0.689,0.68907,276600001.0
2006-01-06 18:19:00,0.68903,0.6894,0.68903,0.68914,250199997.0
2006-01-06 18:20:00,0.68919,0.68955,0.68919,0.68945,111600002.0
2006-01-06 18:21:00,0.68938,0.68974,0.68938,0.68974,172900000.0
2006-01-06 18:22:00,0.68968,0.68988,0.68962,0.68986,124200002.0
2006-01-06 18:23:00,0.68988,0.68995,0.68983,0.68987,216199999.0
2006-01-06 18:24:00,0.68983,0.68983,0.68969,0.68976,256999997.0
2006-01-06 18:25:00,0.68971,0.68977,0.6896,0.68962,156300001.0
2006-01-06 18:26:00,0.68955,0.68965,0.68955,0.68965,129700001.0
2006-01-06 18:27:00,0.6896,0.68965,0.68954,0.68958,322999998.0
2006-01-06 18:28:00,0.68958,0.68974,0.68952,0.6897,93500000.0
2006-01-06 18:29:00,0.68976,0.6899,0.68975,0.6899,240000002.0
2006-01-06 18:30:00,0.68993,0.68995,0.68985,0.68995,71300000.0
2006-01-06 18:31:00,0.68994,0.69015,0.68994,0.69007,213999998.0
2006-01-06 18:32:00,0.69011,0.69021,0.69011,0.69017,32500000.0
2006-01-06 18:33:00,0.69029,0.69037,0.69016,0.69016,253099998.0
2006-01-06 18:34:00,0.69021,0.6903,0.69019,0.6902,182500001.0
2006-01-06 18:35:00,0.69029,0.69032,0.69024,0.69025,127700000.0
2006-01-06 18:36:00,0.6903,0.69035,0.69025,0.69025,160999998.0
2006-01-06 18:37:00,0.69025,0.69029,0.69019,0.69026,94299999.0
2006-01-06 18:38:00,0.69021,0.69031,0.69021,0.69027,132700000.0
2006-01-06 18:39:00,0.69018,0.69025,0.69011,0.69024,277899999.0
2006-01-06 18:40:00,0.69022,0.69022,0.69001,0.69013,82299999.0
2006-01-06 18:41:00,0.69001,0.69025,0.69001,0.69012,285299996.0
2006-01-06 18:42:00,0.6902,0.6902,0.69012,0.69017,130999999.0
2006-01-06 18:43:00,0.6901,0.69027,0.68995,0.69015,676199996.0
2006-01-06 18:44:00,0.69012,0.69012,0.68994,0.6901,305299999.0
2006-01-06 18:45:00,0.6902,0.6902,0.69002,0.6901,454800000.0
2006-01-06 18:46:00,0.69009,0.69013,0.69004,0.69008,118000001.0
2006-01-06 18:47:00,0.6901,0.69022,0.69007,0.69018,168700000.0
2006-01-06 18:48:00,0.69022,0.69039,0.6902,0.6902,162900002.0
2006-01-06 18:49:00,0.6902,0.69044,0.6902,0.69035,131399999.0
2006-01-06 18:50:00,0.69037,0.69041,0.69029,0.69041,104500000.0
2006-01-06 18:51:00,0.69035,0.69045,0.69035,0.69043,122699999.0
2006-01-06 18:52:00,0.6904,0.6904,0.6902,0.6902,61000001.0
2006-01-06 18:53:00,0.69016,0.69027,0.69006,0.69027,102000000.0
2006-01-06 18:54:00,0.69022,0.69029,0.69012,0.69012,82700000.0
2006-01-06 18:55:00,0.69019,0.69024,0.69013,0.6902,124299999.0
2006-01-06 18:56:00,0.69023,0.69025,0.6902,0.6902,139600001.0
2006-01-06 18:57:00,0.69029,0.6905,0.69029,0.69047,70699998.0
2006-01-06 18:58:00,0.6905,0.69055,0.6905,0.69055,66200000.0
2006-01-06 18:59:00,0.69042,0.6905,0.69035,0.69045,203499999.0
2006-01-06 19:00:00,0.69041,0.69048,0.69032,0.69033,159700001.0
2006-01-06 19:01:00,0.69048,0.69071,0.69048,0.69063,68099999.0
2006-01-06 19:02:00,0.69085,0.69103,0.69085,0.691,91699999.0
2006-01-06 19:03:00,0.69095,0.69109,0.69077,0.69077,195999999.0
2006-01-06 19:04:00,0.69071,0.69082,0.69059,0.69059,156699999.0
2006-01-06 19:05:00,0.6906,0.6907,0.6906,0.69061,131599999.0
2006-01-06 19:06:00,0.69051,0.69052,0.69035,0.69047,229799998.0
2006-01-06 19:07:00,0.69061,0.69085,0.69059,0.69079,241500002.0
2006-01-06 19:08:00,0.69095,0.69095,0.69085,0.69095,101199999.0
2006-01-06 19:09:00,0.691,0.691,0.69085,0.69093,146500000.0
2006-01-06 19:10:00,0.69091,0.69098,0.69088,0.69098,54600001.0
2006-01-06 19:11:00,0.69093,0.69099,0.69083,0.69083,140900000.0
2006-01-06 19:12:00,0.69076,0.69094,0.69076,0.69094,63700000.0
2006-01-06 19:13:00,0.69095,0.69097,0.69089,0.69091,63200000.0
2006-01-06 19:14:00,0.69093,0.69099,0.69087,0.69091,80300000.0
2006-01-06 19:15:00,0.6909,0.69095,0.6909,0.6909,127600000.0
2006-01-06 19:16:00,0.69085,0.69095,0.69085,0.69095,70199999.0
2006-01-06 19:17:00,0.6909,0.69095,0.69075,0.69087,130100000.0
2006-01-06 19:18:00,0.69095,0.69095,0.69088,0.69095,77200000.0
2006-01-06 19:19:00,0.69085,0.69095,0.69085,0.69095,81999998.0
2006-01-06 19:20:00,0.69095,0.691,0.69085,0.69085,125100001.0
2006-01-06 19:21:00,0.6909,0.69096,0.69077,0.69083,117499998.0
2006-01-06 19:22:00,0.6908,0.69085,0.6908,0.69085,101000001.0
2006-01-06 19:23:00,0.69075,0.69084,0.6907,0.69071,118800001.0
2006-01-06 19:24:00,0.69079,0.69088,0.69079,0.6908,140099999.0
2006-01-06 19:25:00,0.69085,0.6909,0.6908,0.6908,70500001.0
2006-01-06 19:26:00,0.6908,0.69085,0.6908,0.69085,42000000.0
2006-01-06 19:27:00,0.69083,0.6909,0.69075,0.69075,141599999.0
2006-01-06 19:28:00,0.69095,0.69095,0.69075,0.69075,130800000.0
2006-01-06 19:29:00,0.69075,0.69085,0.6907,0.6908,81900000.0
2006-01-06 19:30:00,0.69083,0.69083,0.69076,0.69077,61199999.0
2006-01-06 19:31:00,0.69078,0.69078,0.6906,0.69075,72599999.0
2006-01-06 19:32:00,0.69077,0.69097,0.69073,0.69082,117500000.0
2006-01-06 19:33:00,0.69075,0.69092,0.69075,0.69092,110000002.0
2006-01-06 19:34:00,0.6909,0.6909,0.69067,0.69077,110399999.0
2006-01-06 19:35:00,0.69078,0.69097,0.69074,0.69094,193900001.0
2006-01-06 19:36:00,0.69095,0.69104,0.69091,0.69093,169199999.0
2006-01-06 19:37:00,0.69091,0.69105,0.69091,0.69098,84500000.0
2006-01-06 19:38:00,0.69102,0.69102,0.69092,0.69098,70800000.0
2006-01-06 19:39:00,0.69108,0.69116,0.69102,0.69102,258300003.0
2006-01-06 19:40:00,0.69108,0.69108,0.691,0.691,97599999.0
2006-01-06 19:41:00,0.69106,0.69115,0.69106,0.69112,86100000.0
2006-01-06 19:42:00,0.6911,0.69114,0.691,0.691,51700001.0
2006-01-06 19:43:00,0.69097,0.69103,0.6909,0.6909,88500001.0
2006-01-06 19:44:00,0.69094,0.69095,0.69075,0.69084,153600002.0
2006-01-06 19:45:00,0.69089,0.69103,0.69089,0.69098,77300001.0
2006-01-06 19:46:00,0.69103,0.6911,0.69095,0.69105,116600000.0
2006-01-06 19:47:00,0.69105,0.69105,0.691,0.691,44600000.0
2006-01-06 19:48:00,0.69095,0.69105,0.69095,0.691,85799999.0
2006-01-06 19:49:00,0.69108,0.69147,0.69108,0.69115,121500000.0
2006-01-06 19:50:00,0.69132,0.69135,0.69125,0.6913,108800000.0
2006-01-06 19:51:00,0.69133,0.69136,0.69126,0.69128,111300000.0
2006-01-06 19:52:00,0.69129,0.69142,0.69124,0.69142,173999999.0
2006-01-06 19:53:00,0.6915,0.69152,0.69143,0.69143,143299999.0
2006-01-06 19:54:00,0.69141,0.69149,0.69135,0.69135,165899999.0
2006-01-06 19:55:00,0.69125,0.69135,0.69125,0.69135,229199999.0
2006-01-06 19:56:00,0.69132,0.6914,0.69127,0.6913,246299999.0
2006-01-06 19:57:00,0.69135,0.69135,0.69125,0.6913,102600000.0
2006-01-06 19:58:00,0.69135,0.69135,0.69125,0.6913,164699997.0
2006-01-06 19:59:00,0.6913,0.69135,0.69125,0.69125,81299999.0
2006-01-06 20:00:00,0.69127,0.69138,0.69125,0.6913,255700004.0
2006-01-06 20:01:00,0.6913,0.69135,0.69122,0.69133,124300001.0
2006-01-06 20:02:00,0.69135,0.69135,0.6913,0.6913,66100000.0
2006-01-06 20:03:00,0.6914,0.6914,0.6913,0.69137,59800001.0
2006-01-06 20:04:00,0.69135,0.6914,0.69125,0.69135,165199996.0
2006-01-06 20:05:00,0.69138,0.6914,0.69125,0.6914,149899998.0
2006-01-06 20:06:00,0.6914,0.6914,0.69125,0.69135,354099996.0
2006-01-06 20:07:00,0.69135,0.69137,0.69125,0.69125,120099999.0
2006-01-06 20:08:00,0.6913,0.69135,0.6913,0.69132,87700000.0
2006-01-06 20:09:00,0.69135,0.6914,0.6911,0.6913,157499998.0
2006-01-06 20:10:00,0.69125,0.69135,0.69125,0.69135,157200001.0
2006-01-06 20:11:00,0.6913,0.69132,0.6913,0.69132,88199999.0
2006-01-06 20:12:00,0.69135,0.69135,0.69125,0.6913,97400000.0
2006-01-06 20:13:00,0.69138,0.6914,0.69105,0.6913,67000001.0
2006-01-06 20:14:00,0.69138,0.6914,0.6913,0.6914,120900001.0
2006-01-06 20:15:00,0.6913,0.69135,0.6913,0.69135,59800000.0
2006-01-06 20:16:00,0.69135,0.69145,0.69125,0.69125,365100001.0
2006-01-06 20:17:00,0.69122,0.69138,0.69122,0.69135,192800000.0
2006-01-06 20:18:00,0.69132,0.69135,0.69127,0.69135,79599999.0
2006-01-06 20:19:00,0.69135,0.69135,0.6913,0.69135,70100000.0
2006-01-06 20:20:00,0.6914,0.6914,0.69125,0.6913,53300000.0
2006-01-06 20:21:00,0.69132,0.6914,0.6913,0.69135,52600000.0
2006-01-06 20:22:00,0.69135,0.69135,0.6913,0.69135,92100000.0
2006-01-06 20:23:00,0.69135,0.6914,0.69125,0.6914,77700000.0
2006-01-06 20:24:00,0.69135,0.69135,0.69105,0.69135,121200000.0
2006-01-06 20:25:00,0.69135,0.69138,0.69125,0.6913,143699999.0
2006-01-06 20:26:00,0.69135,0.6914,0.69125,0.6913,69500000.0
2006-01-06 20:27:00,0.6913,0.69135,0.6913,0.69135,119499999.0
2006-01-06 20:28:00,0.69135,0.69135,0.6913,0.69135,55500000.0
2006-01-06 20:29:00,0.69135,0.6914,0.6913,0.69135,245100002.0
2006-01-06 20:30:00,0.69125,0.6914,0.69125,0.69135,255399998.0
2006-01-06 20:31:00,0.69138,0.69138,0.69125,0.69135,189499997.0
2006-01-06 20:32:00,0.69125,0.69135,0.69125,0.69132,87200000.0
2006-01-06 20:33:00,0.6913,0.69138,0.69125,0.69128,123699999.0
2006-01-06 20:34:00,0.69135,0.69135,0.69128,0.69135,141600000.0
2006-01-06 20:35:00,0.69135,0.69135,0.69125,0.6913,78799999.0
2006-01-06 20:36:00,0.6913,0.69145,0.6912,0.69125,230800000.0
2006-01-06 20:37:00,0.69128,0.69145,0.69125,0.6913,141599999.0
2006-01-06 20:38:00,0.6913,0.69132,0.69125,0.6913,181800002.0
2006-01-06 20:39:00,0.6913,0.69135,0.6913,0.69135,72099999.0
2006-01-06 20:40:00,0.6913,0.6914,0.69125,0.6913,158000002.0
2006-01-06 20:41:00,0.6913,0.69135,0.69125,0.69135,199199999.0
2006-01-06 20:42:00,0.6913,0.69135,0.69122,0.6913,49299999.0
2006-01-06 20:43:00,0.6913,0.6914,0.6913,0.6913,108200001.0
2006-01-06 20:44:00,0.69125,0.69135,0.69125,0.69135,16300000.0
2006-01-06 20:45:00,0.6913,0.69135,0.69122,0.69125,68600000.0
2006-01-06 20:46:00,0.69135,0.69135,0.69123,0.69123,41999999.0
2006-01-06 20:47:00,0.6913,0.69135,0.6913,0.69132,72500001.0
2006-01-06 20:48:00,0.69125,0.69135,0.69125,0.69125,101800003.0
2006-01-06 20:49:00,0.69125,0.69135,0.6912,0.6913,117599998.0
2006-01-06 20:50:00,0.6913,0.69132,0.69122,0.69125,101899999.0
2006-01-06 20:51:00,0.69125,0.69135,0.69125,0.6913,69399999.0
2006-01-06 20:52:00,0.6913,0.6914,0.69125,0.69125,76999999.0
2006-01-06 20:53:00,0.69135,0.6914,0.69127,0.6913,309500000.0
2006-01-06 20:54:00,0.6913,0.69135,0.69125,0.69135,164200000.0
2006-01-06 20:55:00,0.69125,0.6913,0.69125,0.6913,26400000.0
2006-01-06 20:56:00,0.69128,0.6914,0.69105,0.69133,70800000.0
2006-01-06 20:57:00,0.6913,0.6914,0.69115,0.6913,98299998.0
2006-01-06 20:58:00,0.6913,0.6914,0.69125,0.69125,291699997.0
2006-01-06 20:59:00,0.6913,0.6914,0.69125,0.6913,168599999.0
2006-01-06 21:00:00,0.6913,0.69132,0.69125,0.6913,225699998.0
2006-01-06 21:01:00,0.6912,0.69132,0.6912,0.69132,125900001.0
2006-01-06 21:02:00,0.6913,0.69135,0.69127,0.6913,124099998.0
2006-01-06 21:03:00,0.69135,0.6914,0.69125,0.6914,138699998.0
2006-01-06 21:04:00,0.6913,0.69135,0.69125,0.69125,80300000.0
2006-01-06 21:05:00,0.69135,0.6914,0.69125,0.6913,107000001.0
2006-01-06 21:06:00,0.69125,0.6914,0.69125,0.6913,188599998.0
2006-01-06 21:07:00,0.69135,0.69135,0.6913,0.6913,47800000.0
2006-01-06 21:08:00,0.6913,0.69135,0.6912,0.6913,148100000.0
2006-01-06 21:09:00,0.6913,0.6914,0.69125,0.69135,175300001.0
2006-01-06 21:10:00,0.6913,0.69135,0.6913,0.69135,91700001.0
2006-01-06 21:11:00,0.6913,0.6913,0.6913,0.6913,27100000.0
2006-01-06 21:12:00,0.69125,0.69138,0.69125,0.69132,118000001.0
2006-01-06 21:13:00,0.69128,0.69132,0.69125,0.6913,106900001.0
2006-01-06 21:14:00,0.69135,0.69135,0.6913,0.6913,52399999.0
2006-01-06 21:15:00,0.6913,0.6914,0.69125,0.6913,222400000.0
2006-01-06 21:16:00,0.69135,0.69135,0.69118,0.69125,79400000.0
2006-01-06 21:17:00,0.69125,0.69135,0.69115,0.69135,121200000.0
2006-01-06 21:18:00,0.69135,0.69135,0.69125,0.69132,152799999.0
2006-01-06 21:19:00,0.69135,0.69135,0.69125,0.6913,116399999.0
2006-01-06 21:20:00,0.69135,0.6914,0.6912,0.69125,279799999.0
2006-01-06 21:21:00,0.69135,0.69135,0.69125,0.69135,63700000.0
2006-01-06 21:22:00,0.69135,0.69135,0.69125,0.6913,69400001.0
2006-01-06 21:23:00,0.69125,0.69135,0.69125,0.69135,135399997.0
2006-01-06 21:24:00,0.69135,0.69135,0.69125,0.6913,86600000.0
2006-01-06 21:25:00,0.6913,0.69135,0.6913,0.69135,133499997.0
2006-01-06 21:26:00,0.69132,0.69135,0.69125,0.69128,135700000.0
2006-01-06 21:27:00,0.6913,0.69135,0.69125,0.69135,119300000.0
2006-01-06 21:28:00,0.69135,0.69135,0.6913,0.6913,51899998.0
2006-01-06 21:29:00,0.69125,0.69135,0.69115,0.69135,110799999.0
2006-01-06 21:30:00,0.69132,0.6914,0.69125,0.69135,197399995.0
2006-01-06 21:31:00,0.69135,0.69135,0.6913,0.6913,19100000.0
2006-01-06 21:32:00,0.6913,0.69135,0.69125,0.69135,79799997.0
2006-01-06 21:33:00,0.69135,0.69135,0.6913,0.69135,88099999.0
2006-01-06 21:34:00,0.69135,0.69135,0.69122,0.69122,96500000.0
2006-01-06 21:35:00,0.6913,0.69135,0.69127,0.6913,186200002.0
2006-01-06 21:36:00,0.6913,0.6914,0.69122,0.69135,242299998.0
2006-01-06 21:37:00,0.69132,0.6914,0.6913,0.69135,115800002.0
2006-01-06 21:38:00,0.69135,0.6914,0.6913,0.69132,102100000.0
2006-01-06 21:39:00,0.6913,0.69135,0.6912,0.69132,71500000.0
2006-01-06 21:40:00,0.69135,0.6914,0.6912,0.69138,180599998.0
2006-01-06 21:41:00,0.6913,0.69135,0.69125,0.69135,151799998.0
2006-01-06 21:42:00,0.69132,0.69135,0.6913,0.69135,59300000.0
2006-01-06 21:43:00,0.6913,0.6914,0.69125,0.69125,85599999.0
2006-01-06 21:44:00,0.69135,0.69135,0.69115,0.69115,56100000.0
2006-01-06 21:45:00,0.6913,0.69135,0.69122,0.6913,83700000.0
2006-01-06 21:46:00,0.69128,0.69135,0.69127,0.69127,76500000.0
2006-01-06 21:47:00,0.6913,0.69135,0.6913,0.69135,60600000.0
2006-01-06 21:48:00,0.69135,0.69135,0.69135,0.69135,76499999.0
2006-01-06 21:49:00,0.6913,0.69135,0.6912,0.69128,80600001.0
2006-01-06 21:50:00,0.69135,0.6914,0.69125,0.69132,67700000.0
2006-01-06 21:51:00,0.6913,0.69135,0.69127,0.69135,145200000.0
2006-01-06 21:52:00,0.6913,0.69145,0.69127,0.69135,97000000.0
2006-01-06 21:53:00,0.69125,0.69135,0.69125,0.69135,69899999.0
2006-01-06 21:54:00,0.69135,0.69135,0.69125,0.6913,67800000.0
2006-01-06 21:55:00,0.6913,0.69135,0.69128,0.6913,77499999.0
2006-01-06 21:56:00,0.69135,0.69135,0.69125,0.69125,60100000.0
2006-01-06 21:57:00,0.6913,0.69135,0.6912,0.69132,142800000.0
2006-01-06 21:58:00,0.6913,0.69135,0.6913,0.69135,54599999.0
2006-01-06 21:59:00,0.6913,0.6914,0.6913,0.6913,102300001.0
2006-01-06 22:00:00,0.6913,0.69135,0.69125,0.69135,112000000.0
2006-01-06 22:01:00,0.69132,0.69135,0.69125,0.6913,40700000.0
2006-01-06 22:02:00,0.69135,0.69135,0.6913,0.6913,87800001.0
2006-01-06 22:03:00,0.69135,0.69135,0.69132,0.69132,67000000.0
2006-01-06 22:04:00,0.6913,0.69135,0.69125,0.6913,62500001.0
2006-01-06 22:05:00,0.69125,0.6914,0.69125,0.69127,172800001.0
2006-01-06 22:06:00,0.69115,0.69145,0.69115,0.69132,128100002.0
2006-01-06 22:07:00,0.6913,0.69135,0.69125,0.69125,82800000.0
2006-01-06 22:08:00,0.6913,0.69145,0.69125,0.69145,64800000.0
2006-01-06 22:09:00,0.69135,0.69135,0.69125,0.69128,44500000.0
2006-01-06 22:10:00,0.6913,0.69135,0.69125,0.6913,59600000.0
2006-01-06 22:11:00,0.69122,0.69135,0.69122,0.69135,91399998.0
2006-01-06 22:12:00,0.6913,0.69135,0.69122,0.69128,124199999.0
2006-01-06 22:13:00,0.6914,0.6914,0.69125,0.6913,64600001.0
2006-01-06 22:14:00,0.69135,0.69135,0.6912,0.69132,100400001.0
2006-01-06 22:15:00,0.69132,0.69135,0.69125,0.6913,111500001.0
2006-01-06 22:16:00,0.69128,0.69138,0.69128,0.6913,64600000.0
2006-01-06 22:17:00,0.69135,0.69135,0.69125,0.69135,58000000.0
2006-01-06 22:18:00,0.69135,0.69135,0.6912,0.6912,60400000.0
2006-01-06 22:19:00,0.6913,0.6914,0.6912,0.6913,91100000.0
2006-01-06 22:20:00,0.69135,0.69135,0.6913,0.6913,56499999.0
2006-01-06 22:21:00,0.69135,0.69135,0.69125,0.69135,117600001.0
2006-01-06 22:22:00,0.69138,0.69138,0.69125,0.69125,67000000.0
2006-01-06 22:23:00,0.69125,0.6914,0.69125,0.69135,92199999.0
2006-01-06 22:24:00,0.69125,0.69135,0.69122,0.69135,175000002.0
2006-01-06 22:25:00,0.69125,0.69135,0.69125,0.6913,107299999.0
2006-01-06 22:26:00,0.6913,0.69135,0.69127,0.69135,143599998.0
2006-01-06 22:27:00,0.69125,0.6914,0.69125,0.6914,103499999.0
2006-01-06 22:28:00,0.6912,0.69132,0.6912,0.69132,98999999.0
2006-01-06 22:29:00,0.6913,0.69135,0.6913,0.6913,70100001.0
2006-01-06 22:30:00,0.69135,0.6914,0.6913,0.69135,149900001.0
2006-01-06 22:31:00,0.69135,0.69135,0.69122,0.69122,65600000.0
2006-01-06 22:32:00,0.69135,0.69135,0.69135,0.69135,42300000.0
2006-01-06 22:33:00,0.6913,0.69135,0.6913,0.69135,73600000.0
2006-01-06 22:34:00,0.6913,0.69135,0.69105,0.69132,84500000.0
2006-01-06 22:35:00,0.69137,0.69137,0.69128,0.69128,84100000.0
2006-01-06 22:36:00,0.6913,0.69135,0.69125,0.6913,122300000.0
2006-01-06 22:37:00,0.6913,0.6913,0.69125,0.6913,113999998.0
2006-01-06 22:38:00,0.6912,0.6913,0.69105,0.6913,85200000.0
2006-01-06 22:39:00,0.6913,0.69135,0.6913,0.69135,31500000.0
2006-01-06 22:40:00,0.6913,0.69135,0.6912,0.69125,86800000.0
2006-01-06 22:41:00,0.6913,0.6913,0.69127,0.6913,59000001.0
2006-01-06 22:42:00,0.6913,0.69138,0.69125,0.69138,157900000.0
2006-01-06 22:43:00,0.6913,0.6914,0.69115,0.6913,170400000.0
2006-01-06 22:44:00,0.69135,0.69138,0.69122,0.69122,149800000.0
2006-01-06 22:45:00,0.6913,0.6914,0.69125,0.6913,138700000.0
2006-01-06 22:46:00,0.69132,0.69135,0.6911,0.69125,176600000.0
2006-01-06 22:47:00,0.69125,0.69135,0.69125,0.69133,66300000.0
2006-01-06 22:48:00,0.69128,0.6914,0.69115,0.6913,181600001.0
2006-01-06 22:49:00,0.6913,0.6913,0.6913,0.6913,15900000.0
2006-01-06 22:50:00,0.69135,0.69135,0.69105,0.6913,200099997.0
2006-01-06 22:51:00,0.6913,0.69135,0.69122,0.69125,210100003.0
2006-01-06 22:52:00,0.69132,0.69132,0.69125,0.6913,121899999.0
2006-01-06 22:53:00,0.69135,0.69135,0.69125,0.69135,110800000.0
2006-01-06 22:54:00,0.69132,0.69135,0.69125,0.69125,107499998.0
2006-01-06 22:55:00,0.69125,0.6914,0.69125,0.69125,101399999.0
2006-01-06 22:56:00,0.69135,0.69137,0.69125,0.6913,105299999.0
2006-01-06 22:57:00,0.6913,0.69145,0.69128,0.69132,94000000.0
2006-01-06 22:58:00,0.6913,0.6914,0.69125,0.6913,107300000.0
2006-01-06 22:59:00,0.69115,0.69135,0.6911,0.6911,171199997.0
2006-01-06 23:00:00,0.69115,0.69135,0.69115,0.6913,68099999.0
2006-01-06 23:01:00,0.6913,0.69138,0.6912,0.69135,95600000.0
2006-01-06 23:02:00,0.69132,0.69132,0.69132,0.69132,7300000.0
2006-01-06 23:03:00,0.69135,0.69135,0.69115,0.6913,51100000.0
2006-01-06 23:04:00,0.69132,0.69135,0.69125,0.69125,89099998.0
2006-01-06 23:05:00,0.6913,0.69148,0.69125,0.69135,64300000.0
2006-01-06 23:06:00,0.69135,0.69135,0.69125,0.69125,115500001.0
2006-01-06 23:07:00,0.69125,0.69135,0.6912,0.69128,83000002.0
2006-01-06 23:08:00,0.69137,0.69137,0.69125,0.6913,129400000.0
2006-01-06 23:09:00,0.69135,0.69142,0.69132,0.69135,89499999.0
2006-01-06 23:10:00,0.6913,0.69135,0.6913,0.6913,89399997.0
2006-01-06 23:11:00,0.69135,0.6914,0.6913,0.6913,65700000.0
2006-01-06 23:12:00,0.69125,0.69137,0.69125,0.69137,106899999.0
2006-01-06 23:13:00,0.69135,0.69135,0.69125,0.69132,62100001.0
2006-01-06 23:14:00,0.69132,0.6914,0.6913,0.6913,77400001.0
2006-01-06 23:15:00,0.6913,0.6913,0.69125,0.69125,61399999.0
2006-01-06 23:16:00,0.6913,0.69135,0.69125,0.69135,34100000.0
2006-01-06 23:17:00,0.69132,0.69135,0.69115,0.69122,87100001.0
2006-01-06 23:18:00,0.6913,0.69135,0.69115,0.69135,15900000.0
2006-01-06 23:19:00,0.69125,0.6913,0.69123,0.6913,81900000.0
2006-01-06 23:20:00,0.69135,0.6914,0.69125,0.69135,133599999.0
2006-01-06 23:21:00,0.69125,0.6913,0.69125,0.6913,23200000.0
2006-01-06 23:22:00,0.69125,0.69135,0.69125,0.69135,76400000.0
2006-01-06 23:23:00,0.6913,0.69135,0.69125,0.69125,50000000.0
2006-01-06 23:24:00,0.69125,0.69135,0.6912,0.69135,35600001.0
2006-01-06 23:25:00,0.69133,0.69135,0.6912,0.69135,93699999.0
2006-01-06 23:26:00,0.6913,0.69135,0.69128,0.69135,63700000.0
2006-01-06 23:27:00,0.69135,0.69135,0.6913,0.6913,78400001.0
2006-01-06 23:28:00,0.6913,0.69135,0.69125,0.69135,52600000.0
2006-01-06 23:29:00,0.69135,0.69135,0.69125,0.6913,78700000.0
2006-01-06 23:30:00,0.69125,0.69135,0.69125,0.69135,64500001.0
2006-01-06 23:31:00,0.6913,0.69135,0.6913,0.6913,85600002.0
2006-01-06 23:32:00,0.69135,0.69135,0.69125,0.69132,68999999.0
2006-01-06 23:33:00,0.69125,0.69138,0.69125,0.6913,83499998.0
2006-01-06 23:34:00,0.6913,0.69135,0.69125,0.6913,76600000.0
2006-01-06 23:35:00,0.69135,0.6914,0.69125,0.6914,70999999.0
2006-01-06 23:36:00,0.69135,0.6914,0.69125,0.69135,55600000.0
2006-01-06 23:37:00,0.69135,0.69135,0.69132,0.69135,42400000.0
2006-01-06 23:38:00,0.69135,0.6914,0.69125,0.69135,95400000.0
2006-01-06 23:39:00,0.69125,0.69135,0.69125,0.69128,84400000.0
2006-01-06 23:40:00,0.69135,0.69135,0.6913,0.6913,10400000.0
2006-01-06 23:41:00,0.69135,0.69135,0.69125,0.69135,23400000.0
2006-01-06 23:42:00,0.69125,0.6913,0.69125,0.6913,30300000.0
2006-01-06 23:43:00,0.69135,0.69135,0.69125,0.69135,63500000.0
2006-01-06 23:44:00,0.69135,0.69135,0.6913,0.6913,31100000.0
2006-01-06 23:45:00,0.6914,0.6914,0.69125,0.6913,35000000.0
2006-01-06 23:46:00,0.6913,0.6914,0.6913,0.69135,92100000.0
2006-01-06 23:47:00,0.69135,0.69135,0.69127,0.69127,25500000.0
2006-01-06 23:48:00,0.69125,0.6913,0.69125,0.69125,49500000.0
2006-01-06 23:49:00,0.69135,0.69135,0.69125,0.6913,57400000.0
2006-01-06 23:50:00,0.69125,0.69135,0.69125,0.69135,32700000.0
2006-01-06 23:51:00,0.6913,0.69135,0.69122,0.69135,81300002.0
2006-01-06 23:52:00,0.69125,0.6914,0.69125,0.69132,83400000.0
2006-01-06 23:53:00,0.69128,0.69135,0.69125,0.6913,56400000.0
2006-01-06 23:54:00,0.6913,0.6914,0.6912,0.69135,107500000.0
2006-01-06 23:55:00,0.69135,0.69135,0.69127,0.69127,105199996.0
2006-01-06 23:56:00,0.69135,0.69135,0.69125,0.6913,116800002.0
2006-01-06 23:57:00,0.6913,0.69135,0.6913,0.6913,146799999.0
2006-01-06 23:58:00,0.6913,0.69135,0.69125,0.69135,29500000.0
2006-01-06 23:59:00,0.69125,0.69135,0.69125,0.69125,56600000.0
2006-01-09 00:01:00,0.6912,0.6912,0.6912,0.6912,44999999.0
2006-01-09 00:02:00,0.6912,0.6914,0.6912,0.6913,44999999.0
2006-01-09 00:03:00,0.6912,0.6915,0.6912,0.6915,44999999.0
2006-01-09 00:04:00,0.6913,0.6913,0.6913,0.6913,44999999.0
2006-01-09 00:05:00,0.6913,0.6914,0.6913,0.6914,44999999.0
2006-01-09 00:06:00,0.6913,0.6915,0.6911,0.6913,44999999.0
2006-01-09 00:07:00,0.6913,0.6915,0.6913,0.6913,44999999.0
2006-01-09 00:08:00,0.6913,0.6913,0.6912,0.6913,44999999.0
2006-01-09 00:09:00,0.6913,0.6913,0.6911,0.6911,44999999.0
2006-01-09 00:10:00,0.6911,0.6911,0.691,0.6911,44999999.0
2006-01-09 00:11:00,0.6911,0.6911,0.6908,0.691,44999999.0
2006-01-09 00:12:00,0.691,0.691,0.6909,0.6909,44999999.0
2006-01-09 00:13:00,0.6909,0.6911,0.6907,0.6908,44999999.0
2006-01-09 00:14:00,0.6907,0.6908,0.6907,0.6908,44999999.0
2006-01-09 00:15:00,0.6908,0.6909,0.6907,0.6908,44999999.0
2006-01-09 00:16:00,0.6908,0.6908,0.6908,0.6908,44999999.0
2006-01-09 00:17:00,0.6909,0.6909,0.6906,0.6908,44999999.0
2006-01-09 00:18:00,0.6908,0.6908,0.6907,0.6907,44999999.0
2006-01-09 00:19:00,0.6907,0.6909,0.6907,0.6907,44999999.0
2006-01-09 00:20:00,0.6907,0.6909,0.6907,0.6908,44999999.0
2006-01-09 00:21:00,0.6909,0.691,0.6908,0.691,44999999.0
2006-01-09 00:22:00,0.6909,0.691,0.6908,0.6908,44999999.0
2006-01-09 00:23:00,0.6908,0.691,0.6908,0.6909,44999999.0
2006-01-09 00:24:00,0.691,0.691,0.6907,0.6908,44999999.0
2006-01-09 00:25:00,0.6909,0.6909,0.6909,0.6909,44999999.0
2006-01-09 00:27:00,0.6909,0.6909,0.6908,0.6909,44999999.0
2006-01-09 00:28:00,0.6909,0.691,0.6909,0.6909,44999999.0
2006-01-09 00:29:00,0.691,0.6912,0.6909,0.6911,44999999.0
2006-01-09 00:30:00,0.6912,0.6912,0.6911,0.6911,44999999.0
2006-01-09 00:31:00,0.6912,0.6913,0.6909,0.6909,44999999.0
2006-01-09 00:32:00,0.6911,0.6911,0.6909,0.6909,44999999.0
2006-01-09 00:33:00,0.6909,0.6912,0.6909,0.6909,44999999.0
2006-01-09 00:34:00,0.6909,0.691,0.6907,0.6907,44999999.0
2006-01-09 00:35:00,0.6907,0.6909,0.6906,0.6907,44999999.0
2006-01-09 00:36:00,0.6908,0.6908,0.6906,0.6906,44999999.0
2006-01-09 00:37:00,0.6906,0.6908,0.6906,0.6907,44999999.0
2006-01-09 00:38:00,0.6906,0.6907,0.6906,0.6907,44999999.0
2006-01-09 00:39:00,0.6907,0.691,0.6907,0.6909,44999999.0
2006-01-09 00:40:00,0.6909,0.6909,0.6908,0.6908,44999999.0
2006-01-09 00:41:00,0.6909,0.691,0.6909,0.6909,44999999.0
2006-01-09 00:42:00,0.6909,0.6909,0.6908,0.6908,44999999.0
2006-01-09 00:43:00,0.6908,0.6909,0.6907,0.6908,44999999.0
2006-01-09 00:44:00,0.6908,0.6909,0.6907,0.6908,44999999.0
2006-01-09 00:45:00,0.6909,0.6909,0.6909,0.6909,44999999.0
2006-01-09 00:46:00,0.6908,0.6908,0.6908,0.6908,44999999.0
2006-01-09 00:48:00,0.6907,0.6909,0.6907,0.6908,44999999.0
2006-01-09 00:49:00,0.6908,0.6908,0.6907,0.6908,44999999.0
2006-01-09 00:50:00,0.6908,0.691,0.6907,0.6907,44999999.0
2006-01-09 00:51:00,0.6909,0.691,0.6907,0.6907,44999999.0
2006-01-09 00:52:00,0.6908,0.6909,0.6908,0.6908,44999999.0
2006-01-09 00:53:00,0.6907,0.6909,0.6907,0.6909,44999999.0
2006-01-09 00:54:00,0.6908,0.6909,0.6907,0.6909,44999999.0
2006-01-09 00:55:00,0.6908,0.6909,0.6907,0.6909,44999999.0
2006-01-09 00:56:00,0.6907,0.6907,0.6907,0.6907,44999999.0
2006-01-09 00:57:00,0.6909,0.6909,0.6907,0.6907,44999999.0
2006-01-09 00:58:00,0.6909,0.691,0.6906,0.6908,44999999.0
2006-01-09 00:59:00,0.6909,0.691,0.6907,0.691,44999999.0
2006-01-09 01:00:00,0.6908,0.691,0.6906,0.6906,44999999.0
2006-01-09 01:01:00,0.6907,0.6909,0.6907,0.6909,44999999.0
2006-01-09 01:02:00,0.6907,0.6907,0.6907,0.6907,44999999.0
2006-01-09 01:03:00,0.6907,0.6909,0.6907,0.6908,44999999.0
2006-01-09 01:04:00,0.6909,0.6909,0.6906,0.6908,44999999.0
2006-01-09 01:05:00,0.6907,0.691,0.6907,0.691,44999999.0
2006-01-09 01:06:00,0.6908,0.691,0.6907,0.6909,44999999.0
2006-01-09 01:07:00,0.691,0.691,0.6907,0.6907,44999999.0
2006-01-09 01:08:00,0.6908,0.6909,0.6908,0.6909,44999999.0
2006-01-09 01:09:00,0.6909,0.691,0.6908,0.6908,44999999.0
2006-01-09 01:10:00,0.6908,0.691,0.6908,0.6909,44999999.0
2006-01-09 01:11:00,0.6908,0.691,0.6907,0.6908,44999999.0
2006-01-09 01:12:00,0.6907,0.6909,0.6907,0.6909,44999999.0
2006-01-09 01:13:00,0.6908,0.691,0.6907,0.6908,44999999.0
2006-01-09 01:14:00,0.6908,0.6909,0.6907,0.6907,44999999.0
2006-01-09 01:15:00,0.6908,0.691,0.6906,0.6907,44999999.0
2006-01-09 01:16:00,0.6909,0.6909,0.6906,0.6908,44999999.0
2006-01-09 01:17:00,0.6906,0.6909,0.6906,0.6908,44999999.0
2006-01-09 01:18:00,0.6907,0.6908,0.6906,0.6907,44999999.0
2006-01-09 01:19:00,0.6907,0.691,0.6906,0.6909,44999999.0
2006-01-09 01:20:00,0.691,0.6911,0.6906,0.6909,44999999.0
2006-01-09 01:21:00,0.6909,0.691,0.6907,0.6907,44999999.0
2006-01-09 01:22:00,0.6907,0.6909,0.6906,0.6907,44999999.0
2006-01-09 01:23:00,0.6907,0.6909,0.6906,0.6908,44999999.0
2006-01-09 01:24:00,0.6906,0.6908,0.6903,0.6904,44999999.0
2006-01-09 01:25:00,0.6905,0.6905,0.6902,0.6904,44999999.0
2006-01-09 01:26:00,0.6903,0.6906,0.6902,0.6903,44999999.0
2006-01-09 01:27:00,0.6905,0.6906,0.6903,0.6905,44999999.0
2006-01-09 01:28:00,0.6905,0.6906,0.6904,0.6905,44999999.0
2006-01-09 01:29:00,0.6905,0.6907,0.6904,0.6905,44999999.0
2006-01-09 01:30:00,0.6905,0.6907,0.6904,0.6906,44999999.0
2006-01-09 01:31:00,0.6905,0.6906,0.6901,0.6902,44999999.0
2006-01-09 01:32:00,0.6902,0.6903,0.69,0.6902,44999999.0
2006-01-09 01:33:00,0.6903,0.6903,0.6901,0.6902,44999999.0
2006-01-09 01:34:00,0.6902,0.6903,0.69,0.6901,44999999.0
2006-01-09 01:35:00,0.69,0.6905,0.6898,0.6905,44999999.0
2006-01-09 01:36:00,0.6903,0.6906,0.6902,0.6904,44999999.0
2006-01-09 01:37:00,0.6904,0.6908,0.6903,0.6908,44999999.0
2006-01-09 01:38:00,0.6905,0.6906,0.6902,0.6902,44999999.0
2006-01-09 01:39:00,0.6902,0.6905,0.6902,0.6904,44999999.0
2006-01-09 01:40:00,0.6902,0.6904,0.6901,0.6902,44999999.0
2006-01-09 01:41:00,0.6905,0.6906,0.6902,0.6904,44999999.0
2006-01-09 01:42:00,0.6905,0.6905,0.6902,0.6902,44999999.0
2006-01-09 01:43:00,0.6904,0.6906,0.6902,0.6903,44999999.0
2006-01-09 01:44:00,0.6903,0.6904,0.6902,0.6903,44999999.0
2006-01-09 01:45:00,0.6903,0.6906,0.6903,0.6905,44999999.0
2006-01-09 01:46:00,0.6903,0.6905,0.6902,0.6904,44999999.0
2006-01-09 01:47:00,0.6905,0.6905,0.6904,0.6904,44999999.0
2006-01-09 01:48:00,0.6904,0.6906,0.6903,0.6905,44999999.0
2006-01-09 01:49:00,0.6907,0.6909,0.6905,0.6908,44999999.0
2006-01-09 01:50:00,0.6908,0.6913,0.6905,0.6911,44999999.0
2006-01-09 01:51:00,0.6909,0.6915,0.6908,0.6913,44999999.0
2006-01-09 01:52:00,0.6913,0.6918,0.6909,0.6918,44999999.0
2006-01-09 01:53:00,0.6918,0.692,0.6914,0.6916,44999999.0
2006-01-09 01:54:00,0.6916,0.6918,0.6914,0.6916,44999999.0
2006-01-09 01:55:00,0.6916,0.6917,0.6914,0.6916,44999999.0
2006-01-09 01:56:00,0.6917,0.6918,0.6914,0.6916,44999999.0
2006-01-09 01:57:00,0.6917,0.6921,0.6915,0.6917,44999999.0
2006-01-09 01:58:00,0.6918,0.692,0.6916,0.6917,44999999.0
2006-01-09 01:59:00,0.6917,0.6919,0.6915,0.6918,44999999.0
2006-01-09 02:00:00,0.69035,0.69039,0.69035,0.69038,44999999.0
2006-01-09 02:01:00,0.69045,0.69045,0.6904,0.69045,66000000.0
2006-01-09 02:02:00,0.6904,0.69045,0.69035,0.69037,126199998.0
2006-01-09 02:03:00,0.6903,0.69047,0.6903,0.69035,68300001.0
2006-01-09 02:04:00,0.6904,0.69045,0.6904,0.6904,54200000.0
2006-01-09 02:05:00,0.69043,0.69045,0.69035,0.69045,29900000.0
2006-01-09 02:06:00,0.6904,0.69045,0.6904,0.69045,54000000.0
2006-01-09 02:07:00,0.6904,0.69045,0.6904,0.69045,56400000.0
2006-01-09 02:08:00,0.69035,0.6905,0.69035,0.6905,88199998.0
2006-01-09 02:09:00,0.69045,0.69045,0.6904,0.6904,40700000.0
2006-01-09 02:10:00,0.69045,0.69047,0.69035,0.69047,73200001.0
2006-01-09 02:11:00,0.69045,0.69045,0.69035,0.6904,71600000.0
2006-01-09 02:12:00,0.69032,0.69045,0.69032,0.69045,9100000.0
2006-01-09 02:13:00,0.69035,0.69047,0.6903,0.6903,42800000.0
2006-01-09 02:14:00,0.69032,0.69051,0.69032,0.69033,124400002.0
2006-01-09 02:15:00,0.69025,0.69048,0.69025,0.69037,86199998.0
2006-01-09 02:16:00,0.69033,0.69045,0.69033,0.6904,134200000.0
2006-01-09 02:17:00,0.6904,0.69045,0.6904,0.69045,11100000.0
2006-01-09 02:18:00,0.69029,0.69045,0.69029,0.69044,46299999.0
2006-01-09 02:19:00,0.6905,0.6906,0.69045,0.69047,38200000.0
2006-01-09 02:20:00,0.69054,0.69054,0.69037,0.6904,74100001.0
2006-01-09 02:21:00,0.69043,0.6905,0.69043,0.69048,97499999.0
2006-01-09 02:22:00,0.69044,0.69044,0.69029,0.69034,88699998.0
2006-01-09 02:23:00,0.69019,0.69038,0.68999,0.68999,108300000.0
2006-01-09 02:24:00,0.69001,0.69011,0.68998,0.69001,89899998.0
2006-01-09 02:25:00,0.69007,0.69008,0.68989,0.68992,48800000.0
2006-01-09 02:26:00,0.69002,0.69018,0.69002,0.69003,76700001.0
2006-01-09 02:27:00,0.6901,0.6901,0.68995,0.68995,18200000.0
2006-01-09 02:28:00,0.69005,0.69015,0.69005,0.69015,93300000.0
2006-01-09 02:29:00,0.69015,0.69015,0.69,0.69005,85100001.0
2006-01-09 02:30:00,0.6901,0.6901,0.6899,0.6899,59700000.0
2006-01-09 02:31:00,0.68987,0.68988,0.68969,0.68981,106900001.0
2006-01-09 02:32:00,0.68971,0.68983,0.68971,0.68983,69600002.0
2006-01-09 02:33:00,0.6898,0.68991,0.68971,0.68978,98900001.0
2006-01-09 02:34:00,0.68975,0.69002,0.68975,0.69002,133699998.0
2006-01-09 02:35:00,0.69,0.69,0.68987,0.68992,101400000.0
2006-01-09 02:36:00,0.69006,0.69036,0.69006,0.69011,120099998.0
2006-01-09 02:37:00,0.69012,0.69012,0.69001,0.69001,82699999.0
2006-01-09 02:38:00,0.69005,0.69005,0.69,0.69,78599998.0
2006-01-09 02:39:00,0.69,0.69015,0.69,0.69005,27400000.0
2006-01-09 02:40:00,0.69,0.69014,0.68996,0.69005,119799998.0
2006-01-09 02:41:00,0.69005,0.69005,0.68993,0.68993,45300000.0
2006-01-09 02:42:00,0.69007,0.69012,0.69005,0.69005,47900000.0
2006-01-09 02:43:00,0.69,0.69005,0.69,0.69005,42200000.0
2006-01-09 02:44:00,0.69008,0.69009,0.69007,0.69009,48500000.0
2006-01-09 02:45:00,0.69015,0.69015,0.69005,0.69005,58899999.0
2006-01-09 02:46:00,0.69005,0.69015,0.69005,0.69005,76399999.0
2006-01-09 02:47:00,0.69006,0.69023,0.69006,0.69023,50800000.0
2006-01-09 02:48:00,0.69033,0.69043,0.69033,0.69043,42900000.0
2006-01-09 02:49:00,0.69057,0.69074,0.69057,0.69065,54799999.0
2006-01-09 02:50:00,0.6908,0.69099,0.6908,0.69095,113700000.0
2006-01-09 02:51:00,0.69107,0.69135,0.69107,0.69119,130899998.0
2006-01-09 02:52:00,0.69118,0.69145,0.69113,0.69113,117700001.0
2006-01-09 02:53:00,0.69114,0.69128,0.69113,0.69118,90800000.0
2006-01-09 02:54:00,0.69122,0.69132,0.69122,0.69132,15100000.0
2006-01-09 02:55:00,0.69135,0.69135,0.6913,0.6913,42399999.0
2006-01-09 02:56:00,0.69138,0.69147,0.69135,0.69135,61600000.0
2006-01-09 02:57:00,0.69125,0.6913,0.69125,0.6913,65399999.0
2006-01-09 02:58:00,0.69131,0.69151,0.69131,0.69141,75200001.0
2006-01-09 02:59:00,0.69146,0.69158,0.69145,0.69146,98799999.0
2006-01-09 03:00:00,0.69145,0.69152,0.69145,0.6915,77499999.0
2006-01-09 03:01:00,0.69148,0.69148,0.69128,0.69138,66900000.0
2006-01-09 03:02:00,0.69124,0.69142,0.69124,0.69142,56599999.0
2006-01-09 03:03:00,0.69149,0.69158,0.69143,0.69143,106700000.0
2006-01-09 03:04:00,0.6915,0.69152,0.6915,0.6915,94000001.0
2006-01-09 03:05:00,0.69145,0.69156,0.69145,0.69153,103900000.0
2006-01-09 03:06:00,0.69139,0.69151,0.69139,0.69151,32600000.0
2006-01-09 03:07:00,0.69155,0.69155,0.69142,0.69155,32400000.0
2006-01-09 03:08:00,0.69153,0.69161,0.69145,0.69145,176499995.0
2006-01-09 03:09:00,0.69154,0.69156,0.69154,0.69156,10300000.0
2006-01-09 03:10:00,0.69158,0.69165,0.69152,0.69152,44600000.0
2006-01-09 03:11:00,0.69152,0.69158,0.69151,0.69152,72999998.0
2006-01-09 03:12:00,0.69153,0.69154,0.69134,0.69146,102200001.0
2006-01-09 03:13:00,0.69136,0.69136,0.69127,0.69127,55100003.0
2006-01-09 03:14:00,0.69121,0.69132,0.69121,0.69132,41099999.0
2006-01-09 03:15:00,0.69135,0.69135,0.6913,0.6913,93499999.0
2006-01-09 03:16:00,0.69125,0.69145,0.69124,0.69138,130099999.0
2006-01-09 03:17:00,0.6913,0.69135,0.69122,0.69122,58900000.0
2006-01-09 03:18:00,0.69109,0.69109,0.6908,0.69082,79600000.0
2006-01-09 03:19:00,0.69063,0.691,0.69063,0.69086,70000001.0
2006-01-09 03:20:00,0.6908,0.6908,0.69052,0.69061,163000001.0
2006-01-09 03:21:00,0.69058,0.69068,0.69056,0.69065,97100001.0
2006-01-09 03:22:00,0.69057,0.69075,0.69057,0.69075,48400000.0
2006-01-09 03:23:00,0.69067,0.69067,0.69044,0.69056,84700001.0
2006-01-09 03:24:00,0.69051,0.69051,0.69028,0.69034,68499999.0
2006-01-09 03:25:00,0.6904,0.69045,0.69037,0.69045,89500001.0
2006-01-09 03:26:00,0.69048,0.69056,0.69045,0.69045,100300001.0
2006-01-09 03:27:00,0.6905,0.6905,0.69041,0.6905,38800000.0
2006-01-09 03:28:00,0.69037,0.69037,0.69024,0.69024,96800000.0
2006-01-09 03:29:00,0.6903,0.69044,0.6903,0.69039,79000000.0
2006-01-09 03:30:00,0.69042,0.69064,0.69042,0.69055,74199999.0
2006-01-09 03:31:00,0.69061,0.69066,0.69046,0.69055,117600000.0
2006-01-09 03:32:00,0.69043,0.69043,0.69033,0.69038,63500000.0
2006-01-09 03:33:00,0.69042,0.69055,0.69042,0.69053,59100001.0
2006-01-09 03:34:00,0.6905,0.69072,0.6905,0.69072,107600002.0
2006-01-09 03:35:00,0.69093,0.69093,0.6907,0.69075,134699999.0
2006-01-09 03:36:00,0.6907,0.69091,0.6907,0.69082,86600001.0
2006-01-09 03:37:00,0.69088,0.69107,0.69088,0.69104,122700000.0
2006-01-09 03:38:00,0.6911,0.69131,0.6911,0.69131,75399999.0
2006-01-09 03:39:00,0.6913,0.6913,0.69112,0.69125,41499999.0
2006-01-09 03:40:00,0.69124,0.69131,0.69124,0.69128,58700001.0
2006-01-09 03:41:00,0.69114,0.69131,0.69114,0.69131,85199999.0
2006-01-09 03:42:00,0.69125,0.69145,0.69125,0.69145,75700000.0
2006-01-09 03:43:00,0.69129,0.69129,0.69123,0.69123,43100000.0
2006-01-09 03:44:00,0.69128,0.69132,0.69125,0.69128,62000000.0
2006-01-09 03:45:00,0.6914,0.6914,0.6913,0.6913,29500000.0
2006-01-09 03:46:00,0.6914,0.69157,0.69127,0.69157,117400000.0
2006-01-09 03:47:00,0.69154,0.69154,0.6913,0.6913,79000001.0
2006-01-09 03:48:00,0.69135,0.69153,0.69131,0.69153,101199998.0
2006-01-09 03:49:00,0.69147,0.69156,0.69147,0.69153,126000002.0
2006-01-09 03:50:00,0.69147,0.69153,0.69141,0.69141,55800000.0
2006-01-09 03:51:00,0.69145,0.69145,0.6914,0.6914,84499999.0
2006-01-09 03:52:00,0.69147,0.69153,0.69145,0.69153,47600000.0
2006-01-09 03:53:00,0.69159,0.69172,0.69159,0.69167,61300000.0
2006-01-09 03:54:00,0.69164,0.6919,0.69162,0.6919,49300000.0
2006-01-09 03:55:00,0.69178,0.69184,0.69168,0.69184,91599999.0
2006-01-09 03:56:00,0.69177,0.69186,0.69176,0.69176,91000002.0
2006-01-09 03:57:00,0.6917,0.69196,0.6917,0.69196,62200001.0
2006-01-09 03:58:00,0.69195,0.69195,0.69185,0.6919,174199999.0
2006-01-09 03:59:00,0.6919,0.692,0.6919,0.69195,74100001.0
2006-01-09 04:00:00,0.6919,0.69195,0.6919,0.69195,98500003.0
2006-01-09 04:01:00,0.6919,0.69195,0.69185,0.69195,14400000.0
2006-01-09 04:02:00,0.69185,0.69188,0.69185,0.69188,6800000.0
2006-01-09 04:03:00,0.6919,0.6919,0.69185,0.69185,80499999.0
2006-01-09 04:04:00,0.69195,0.69209,0.69195,0.69201,78600000.0
2006-01-09 04:05:00,0.69207,0.69212,0.69202,0.69212,115800000.0
2006-01-09 04:06:00,0.69225,0.6925,0.69225,0.69232,120899999.0
2006-01-09 04:07:00,0.69233,0.69235,0.6923,0.69235,105400002.0
2006-01-09 04:08:00,0.69247,0.69247,0.69225,0.69225,85400000.0
2006-01-09 04:09:00,0.69224,0.69236,0.69224,0.69232,54599999.0
2006-01-09 04:10:00,0.69229,0.6924,0.69229,0.69235,115600000.0
2006-01-09 04:11:00,0.69242,0.69251,0.69235,0.69251,78200001.0
2006-01-09 04:12:00,0.69254,0.69254,0.69246,0.69254,96300001.0
2006-01-09 04:13:00,0.69249,0.69249,0.69233,0.69234,45000001.0
2006-01-09 04:14:00,0.69251,0.69278,0.69251,0.69268,71500000.0
2006-01-09 04:15:00,0.69269,0.69276,0.69268,0.69268,141200001.0
2006-01-09 04:16:00,0.6926,0.69269,0.69258,0.69267,58900000.0
2006-01-09 04:17:00,0.69272,0.69272,0.69256,0.69261,92499999.0
2006-01-09 04:18:00,0.69261,0.69261,0.69238,0.6924,81200000.0
2006-01-09 04:19:00,0.69228,0.69232,0.69228,0.69232,24800000.0
2006-01-09 04:20:00,0.69235,0.6924,0.69235,0.6924,63099999.0
2006-01-09 04:21:00,0.69243,0.69243,0.69225,0.69225,142200001.0
2006-01-09 04:22:00,0.69224,0.69233,0.69217,0.69217,124799996.0
2006-01-09 04:23:00,0.69214,0.69214,0.69194,0.69194,76700001.0
2006-01-09 04:24:00,0.69187,0.69187,0.69176,0.69176,87299999.0
2006-01-09 04:25:00,0.69181,0.69181,0.69151,0.69157,97399999.0
2006-01-09 04:26:00,0.6915,0.69155,0.69145,0.69145,96800000.0
2006-01-09 04:27:00,0.69155,0.69155,0.69145,0.6915,42399999.0
2006-01-09 04:28:00,0.6916,0.6916,0.69145,0.69155,116600000.0
2006-01-09 04:29:00,0.69157,0.69157,0.69155,0.69155,22300000.0
2006-01-09 04:30:00,0.69142,0.69142,0.6912,0.69131,81999999.0
2006-01-09 04:31:00,0.69124,0.69136,0.69122,0.69127,112600002.0
2006-01-09 04:32:00,0.69125,0.6914,0.69125,0.69133,77400000.0
2006-01-09 04:33:00,0.6913,0.69135,0.69127,0.6913,94699999.0
2006-01-09 04:34:00,0.69135,0.69135,0.6913,0.6913,43000000.0
2006-01-09 04:35:00,0.69126,0.69141,0.69124,0.69141,87400000.0
2006-01-09 04:36:00,0.69134,0.69141,0.6913,0.69141,48700000.0
2006-01-09 04:37:00,0.69137,0.69137,0.69128,0.69128,22200000.0
2006-01-09 04:38:00,0.69135,0.69135,0.69122,0.69135,57200000.0
2006-01-09 04:39:00,0.69135,0.6914,0.6913,0.69135,72699998.0
2006-01-09 04:40:00,0.69137,0.69141,0.69137,0.69139,85200000.0
2006-01-09 04:41:00,0.69141,0.69141,0.69127,0.69137,35999999.0
2006-01-09 04:42:00,0.69144,0.69158,0.69136,0.69158,99799999.0
2006-01-09 04:43:00,0.69161,0.69162,0.69146,0.69155,64700000.0
2006-01-09 04:44:00,0.6916,0.69167,0.69155,0.69155,81500000.0
2006-01-09 04:45:00,0.69148,0.69159,0.6914,0.69159,50399999.0
2006-01-09 04:46:00,0.69162,0.69162,0.69143,0.69145,190599998.0
2006-01-09 04:47:00,0.6915,0.69157,0.6915,0.6915,93100000.0
2006-01-09 04:48:00,0.6915,0.69154,0.69143,0.69154,101200000.0
2006-01-09 04:49:00,0.69157,0.69169,0.69154,0.6916,55600000.0
2006-01-09 04:50:00,0.69169,0.69174,0.69165,0.69174,88400000.0
2006-01-09 04:51:00,0.69175,0.69175,0.69165,0.69165,94100002.0
2006-01-09 04:52:00,0.69173,0.69183,0.69173,0.69183,34800000.0
2006-01-09 04:53:00,0.69175,0.69185,0.69175,0.69185,17500000.0
2006-01-09 04:54:00,0.69179,0.69179,0.69174,0.69178,50699999.0
2006-01-09 04:55:00,0.69178,0.69187,0.69175,0.69187,50500000.0
2006-01-09 04:56:00,0.69187,0.69203,0.69186,0.69203,113499998.0
2006-01-09 04:57:00,0.69202,0.69202,0.69172,0.69191,69999999.0
2006-01-09 04:58:00,0.69184,0.692,0.69184,0.69193,47700000.0
2006-01-09 04:59:00,0.69205,0.69215,0.69195,0.69205,100499999.0
2006-01-09 05:00:00,0.69205,0.69205,0.69195,0.692,55100001.0
2006-01-09 05:01:00,0.69187,0.6921,0.69183,0.69198,125599999.0
2006-01-09 05:02:00,0.69196,0.69198,0.69181,0.6919,138999998.0
2006-01-09 05:03:00,0.69198,0.69201,0.6919,0.69197,101700000.0
2006-01-09 05:04:00,0.69207,0.69217,0.69195,0.69202,142599996.0
2006-01-09 05:05:00,0.692,0.69205,0.69195,0.69195,124899998.0
2006-01-09 05:06:00,0.69205,0.69205,0.69195,0.692,58300001.0
2006-01-09 05:07:00,0.692,0.69205,0.69192,0.692,91200001.0
2006-01-09 05:08:00,0.69193,0.69208,0.69193,0.69194,112300002.0
2006-01-09 05:09:00,0.69192,0.69192,0.69178,0.69187,63600001.0
2006-01-09 05:10:00,0.69174,0.69179,0.69174,0.69179,60200000.0
2006-01-09 05:11:00,0.6918,0.69188,0.69175,0.69185,91700000.0
2006-01-09 05:12:00,0.69177,0.69184,0.69174,0.69183,89100001.0
2006-01-09 05:13:00,0.69183,0.69197,0.69181,0.69197,86500000.0
2006-01-09 05:14:00,0.69198,0.69198,0.69187,0.69187,88799998.0
2006-01-09 05:15:00,0.69183,0.69185,0.69183,0.69183,39700000.0
2006-01-09 05:16:00,0.69187,0.69201,0.69187,0.69198,55900000.0
2006-01-09 05:17:00,0.69206,0.69208,0.69192,0.69204,75100000.0
2006-01-09 05:18:00,0.69203,0.69205,0.69185,0.69195,100299998.0
2006-01-09 05:19:00,0.692,0.6921,0.69195,0.6921,69300000.0
2006-01-09 05:20:00,0.692,0.69205,0.69195,0.69195,53899998.0
2006-01-09 05:21:00,0.69202,0.69202,0.69182,0.69198,25400000.0
2006-01-09 05:22:00,0.69191,0.69197,0.69185,0.69197,59399999.0
2006-01-09 05:23:00,0.6919,0.6919,0.69183,0.69183,39099999.0
2006-01-09 05:24:00,0.69194,0.69194,0.69177,0.69181,100100001.0
2006-01-09 05:25:00,0.6917,0.69185,0.6917,0.69185,109800000.0
2006-01-09 05:26:00,0.6918,0.69183,0.69175,0.69183,83999998.0
2006-01-09 05:27:00,0.69183,0.69183,0.69165,0.6918,47399999.0
2006-01-09 05:28:00,0.69185,0.69185,0.69175,0.69185,56900000.0
2006-01-09 05:29:00,0.69177,0.69193,0.69169,0.69193,44600000.0
2006-01-09 05:30:00,0.69182,0.69182,0.69172,0.69172,33100000.0
2006-01-09 05:31:00,0.69172,0.69175,0.69165,0.69175,64700001.0
2006-01-09 05:32:00,0.69164,0.6917,0.69152,0.6916,37100000.0
2006-01-09 05:33:00,0.69161,0.69161,0.69145,0.69145,91400002.0
2006-01-09 05:34:00,0.69153,0.69161,0.69152,0.69161,70800000.0
2006-01-09 05:35:00,0.69162,0.69162,0.69147,0.69147,127199999.0
2006-01-09 05:36:00,0.69159,0.6916,0.69133,0.6916,77400000.0
2006-01-09 05:37:00,0.69166,0.6917,0.69165,0.69167,116299999.0
2006-01-09 05:38:00,0.6917,0.69175,0.69165,0.69175,93099999.0
2006-01-09 05:39:00,0.69167,0.69168,0.69162,0.69163,63000000.0
2006-01-09 05:40:00,0.69162,0.69162,0.69148,0.6915,120499998.0
2006-01-09 05:41:00,0.69148,0.69156,0.69146,0.69156,41400000.0
2006-01-09 05:42:00,0.69165,0.6917,0.69155,0.69165,83400001.0
2006-01-09 05:43:00,0.69158,0.69158,0.69153,0.69157,40800000.0
2006-01-09 05:44:00,0.69153,0.69155,0.6915,0.6915,69500001.0
2006-01-09 05:45:00,0.69148,0.6915,0.69135,0.6915,103699998.0
2006-01-09 05:46:00,0.6915,0.69155,0.6915,0.6915,50000000.0
2006-01-09 05:47:00,0.69152,0.69152,0.69135,0.69135,85000000.0
2006-01-09 05:48:00,0.6915,0.69155,0.69145,0.69152,60100000.0
2006-01-09 05:49:00,0.69155,0.69155,0.69145,0.69155,68700000.0
2006-01-09 05:50:00,0.6915,0.69165,0.6915,0.69153,109599997.0
2006-01-09 05:51:00,0.69162,0.69162,0.69146,0.69146,35100000.0
2006-01-09 05:52:00,0.6916,0.6917,0.69158,0.69167,59100000.0
2006-01-09 05:53:00,0.6917,0.69183,0.6917,0.69176,39300000.0
2006-01-09 05:54:00,0.69186,0.69204,0.69186,0.6919,27800000.0
2006-01-09 05:55:00,0.6919,0.69195,0.6918,0.6919,80499999.0
2006-01-09 05:56:00,0.6919,0.6919,0.69185,0.6919,93200000.0
2006-01-09 05:57:00,0.69181,0.69198,0.69178,0.69178,90000000.0
2006-01-09 05:58:00,0.6918,0.6918,0.6918,0.6918,22300000.0
2006-01-09 05:59:00,0.69198,0.69198,0.69187,0.69195,73999999.0
2006-01-09 06:00:00,0.69185,0.6919,0.69185,0.6919,45000000.0
2006-01-09 06:01:00,0.69193,0.69193,0.69176,0.69181,78099999.0
2006-01-09 06:02:00,0.69182,0.69188,0.69173,0.6918,60300000.0
2006-01-09 06:03:00,0.6918,0.6918,0.6918,0.6918,10900000.0
2006-01-09 06:04:00,0.69189,0.69194,0.69187,0.69187,60600000.0
2006-01-09 06:05:00,0.69197,0.69202,0.69192,0.69197,138399999.0
2006-01-09 06:06:00,0.69192,0.69194,0.69178,0.69178,50000000.0
2006-01-09 06:07:00,0.69169,0.69169,0.69148,0.69148,107600001.0
2006-01-09 06:08:00,0.69151,0.69159,0.69148,0.69148,99900000.0
2006-01-09 06:09:00,0.6914,0.69144,0.69122,0.6913,131499999.0
2006-01-09 06:10:00,0.69124,0.69139,0.69119,0.69122,80900000.0
2006-01-09 06:11:00,0.69117,0.69125,0.69117,0.69125,12700000.0
2006-01-09 06:12:00,0.69128,0.69128,0.69122,0.69122,10800000.0
2006-01-09 06:13:00,0.69128,0.69129,0.69122,0.69122,26100000.0
2006-01-09 06:14:00,0.69123,0.69137,0.69123,0.69137,67499997.0
2006-01-09 06:15:00,0.6914,0.69145,0.69135,0.69145,57900000.0
2006-01-09 06:16:00,0.69123,0.69123,0.69074,0.69094,102600002.0
2006-01-09 06:17:00,0.6911,0.69122,0.69104,0.69117,90500000.0
2006-01-09 06:18:00,0.6911,0.69125,0.6911,0.69115,117799999.0
2006-01-09 06:19:00,0.69116,0.69121,0.69116,0.69121,18300000.0
2006-01-09 06:20:00,0.69112,0.69123,0.69112,0.69123,64100000.0
2006-01-09 06:21:00,0.69132,0.69138,0.69131,0.69138,20700000.0
2006-01-09 06:22:00,0.69135,0.69135,0.69133,0.69133,32200000.0
2006-01-09 06:23:00,0.69141,0.69165,0.69125,0.69165,80100000.0
2006-01-09 06:24:00,0.6918,0.69193,0.6918,0.69185,61900000.0
2006-01-09 06:25:00,0.69177,0.69183,0.69173,0.69176,121299997.0
2006-01-09 06:26:00,0.69175,0.69178,0.69158,0.69158,34100000.0
2006-01-09 06:27:00,0.69152,0.69165,0.69148,0.69165,140800002.0
2006-01-09 06:28:00,0.6917,0.69188,0.69169,0.69188,74300000.0
2006-01-09 06:29:00,0.69185,0.69185,0.69179,0.69184,75400002.0
2006-01-09 06:30:00,0.69178,0.69184,0.6917,0.69173,52900000.0
2006-01-09 06:31:00,0.69185,0.69219,0.69185,0.69214,93400000.0
2006-01-09 06:32:00,0.69226,0.69232,0.69221,0.69232,116900000.0
2006-01-09 06:33:00,0.69211,0.69245,0.69211,0.69245,97499998.0
2006-01-09 06:34:00,0.69249,0.69255,0.69232,0.69238,99899999.0
2006-01-09 06:35:00,0.69237,0.69253,0.69235,0.69253,122900001.0
2006-01-09 06:36:00,0.69246,0.69272,0.69246,0.6927,92299998.0
2006-01-09 06:37:00,0.69273,0.69276,0.69262,0.69262,69299999.0
2006-01-09 06:38:00,0.6925,0.69258,0.6925,0.69258,34200000.0
2006-01-09 06:39:00,0.69273,0.69273,0.69269,0.69273,23200000.0
2006-01-09 06:40:00,0.69265,0.69271,0.69256,0.69269,97100000.0
2006-01-09 06:41:00,0.69267,0.69273,0.6926,0.69269,116200002.0
2006-01-09 06:42:00,0.69253,0.69322,0.69253,0.69305,164799998.0
2006-01-09 06:43:00,0.69303,0.69315,0.693,0.693,106400001.0
2006-01-09 06:44:00,0.69295,0.69311,0.69295,0.69305,165400000.0
2006-01-09 06:45:00,0.69309,0.69321,0.69305,0.69317,134299997.0
2006-01-09 06:46:00,0.69319,0.6934,0.69319,0.6934,63900000.0
2006-01-09 06:47:00,0.69337,0.69346,0.69329,0.6933,72299999.0
2006-01-09 06:48:00,0.6933,0.69337,0.69325,0.69337,91499999.0
2006-01-09 06:49:00,0.6933,0.6933,0.69313,0.69315,36400000.0
2006-01-09 06:50:00,0.69325,0.69325,0.6932,0.69323,76500001.0
2006-01-09 06:51:00,0.69324,0.69324,0.69275,0.69275,114800000.0
2006-01-09 06:52:00,0.6927,0.69272,0.69262,0.69268,103699999.0
2006-01-09 06:53:00,0.69258,0.69272,0.6924,0.69253,122500001.0
2006-01-09 06:54:00,0.6925,0.69253,0.6925,0.6925,50900000.0
2006-01-09 06:55:00,0.6925,0.6926,0.6925,0.6925,107600000.0
2006-01-09 06:56:00,0.69255,0.69255,0.69245,0.6925,92699998.0
2006-01-09 06:57:00,0.69253,0.69266,0.69243,0.69266,107200000.0
2006-01-09 06:58:00,0.69248,0.69268,0.69248,0.69268,115599999.0
2006-01-09 06:59:00,0.6926,0.69275,0.6926,0.69275,98399999.0
2006-01-09 07:00:00,0.6925,0.6927,0.6925,0.69256,79400000.0
2006-01-09 07:01:00,0.69272,0.69287,0.69272,0.69287,14800000.0
2006-01-09 07:02:00,0.69288,0.69288,0.69268,0.69284,125300000.0
2006-01-09 07:03:00,0.69295,0.69295,0.6929,0.6929,18200000.0
2006-01-09 07:04:00,0.69283,0.69289,0.69283,0.69288,20300000.0
2006-01-09 07:05:00,0.6928,0.69284,0.69271,0.69279,76299998.0
2006-01-09 07:06:00,0.69272,0.69272,0.69257,0.69261,78600002.0
2006-01-09 07:07:00,0.6926,0.6926,0.69241,0.69248,83600000.0
2006-01-09 07:08:00,0.69255,0.69255,0.6923,0.6925,48000000.0
2006-01-09 07:09:00,0.69244,0.6926,0.6924,0.6924,90100002.0
2006-01-09 07:10:00,0.69238,0.69254,0.69237,0.69254,74900001.0
2006-01-09 07:11:00,0.69238,0.69267,0.69238,0.69259,50799999.0
2006-01-09 07:12:00,0.69252,0.6926,0.6925,0.69255,78800001.0
2006-01-09 07:13:00,0.6926,0.6926,0.6925,0.6925,51700000.0
2006-01-09 07:14:00,0.6925,0.6926,0.69245,0.6926,104200001.0
2006-01-09 07:15:00,0.69255,0.6926,0.69245,0.6925,25700000.0
2006-01-09 07:16:00,0.69253,0.69255,0.6925,0.6925,51900000.0
2006-01-09 07:17:00,0.6925,0.6925,0.6925,0.6925,33300001.0
2006-01-09 07:18:00,0.6925,0.69255,0.69245,0.69255,181200002.0
2006-01-09 07:19:00,0.69259,0.69259,0.69251,0.69251,8000000.0
2006-01-09 07:20:00,0.69265,0.69275,0.69265,0.69275,37600001.0
2006-01-09 07:21:00,0.69255,0.69265,0.69255,0.6926,67100002.0
2006-01-09 07:22:00,0.69267,0.69278,0.69267,0.69278,20000000.0
2006-01-09 07:23:00,0.69282,0.69292,0.69273,0.6928,81500001.0
2006-01-09 07:24:00,0.69274,0.69279,0.69265,0.69265,27200000.0
2006-01-09 07:25:00,0.69277,0.69285,0.69277,0.69285,106899999.0
2006-01-09 07:26:00,0.6928,0.69285,0.6928,0.6928,46400001.0
2006-01-09 07:27:00,0.69288,0.69294,0.69286,0.69287,93700001.0
2006-01-09 07:28:00,0.6928,0.69285,0.6928,0.69285,18400000.0
2006-01-09 07:29:00,0.69286,0.69297,0.69275,0.6928,162600000.0
2006-01-09 07:30:00,0.69275,0.69285,0.69275,0.6928,41000001.0
2006-01-09 07:31:00,0.6928,0.69285,0.69275,0.69285,86800000.0
2006-01-09 07:32:00,0.69285,0.6929,0.69275,0.69275,120300001.0
2006-01-09 07:33:00,0.69275,0.69285,0.6927,0.69285,119599999.0
2006-01-09 07:34:00,0.69279,0.69293,0.69254,0.69285,90400000.0
2006-01-09 07:35:00,0.69275,0.69285,0.69275,0.69275,63100000.0
2006-01-09 07:36:00,0.6928,0.69285,0.6928,0.6928,80000000.0
2006-01-09 07:37:00,0.69288,0.69293,0.69281,0.69283,122800000.0
2006-01-09 07:38:00,0.69285,0.69285,0.69275,0.69285,76600000.0
2006-01-09 07:39:00,0.69275,0.69282,0.69273,0.69282,78900000.0
2006-01-09 07:40:00,0.69275,0.69287,0.69275,0.69278,110000001.0
2006-01-09 07:41:00,0.69271,0.69271,0.69259,0.69268,47899999.0
2006-01-09 07:42:00,0.69263,0.69263,0.69247,0.69257,102100000.0
2006-01-09 07:43:00,0.69265,0.69265,0.69245,0.69245,122200000.0
2006-01-09 07:44:00,0.69257,0.69258,0.69249,0.69258,36600000.0
2006-01-09 07:45:00,0.69257,0.69257,0.69248,0.69248,110200000.0
2006-01-09 07:46:00,0.6925,0.69255,0.6925,0.6925,18600000.0
2006-01-09 07:47:00,0.69255,0.69255,0.69245,0.69253,38199999.0
2006-01-09 07:48:00,0.69255,0.69255,0.69235,0.69255,63300000.0
2006-01-09 07:49:00,0.6925,0.69255,0.69248,0.69255,165199996.0
2006-01-09 07:50:00,0.6925,0.69255,0.69235,0.69243,64400000.0
2006-01-09 07:51:00,0.69245,0.69257,0.69245,0.69245,139800001.0
2006-01-09 07:52:00,0.69251,0.69252,0.69242,0.69243,36300000.0
2006-01-09 07:53:00,0.69247,0.69255,0.69245,0.69245,18500000.0
2006-01-09 07:54:00,0.69247,0.69255,0.6924,0.69247,148899999.0
2006-01-09 07:55:00,0.69248,0.6925,0.69243,0.69243,80500001.0
2006-01-09 07:56:00,0.69247,0.69259,0.69247,0.69256,59099999.0
2006-01-09 07:57:00,0.69269,0.69282,0.69264,0.69282,105100003.0
2006-01-09 07:58:00,0.69284,0.6929,0.69273,0.69273,64200000.0
2006-01-09 07:59:00,0.6928,0.6928,0.6927,0.69275,87299998.0
2006-01-09 08:00:00,0.6926,0.6931,0.6926,0.69304,96100000.0
2006-01-09 08:01:00,0.6932,0.69327,0.69314,0.69327,112299999.0
2006-01-09 08:02:00,0.69332,0.69336,0.6932,0.6932,70799999.0
2006-01-09 08:03:00,0.69315,0.69315,0.6931,0.69315,80600000.0
2006-01-09 08:04:00,0.69315,0.69315,0.6931,0.6931,100200001.0
2006-01-09 08:05:00,0.6932,0.6933,0.69306,0.69306,90300000.0
2006-01-09 08:06:00,0.69315,0.6933,0.69315,0.69325,155799999.0
2006-01-09 08:07:00,0.69316,0.69334,0.6931,0.69317,101500001.0
2006-01-09 08:08:00,0.69312,0.69312,0.69298,0.69307,171099999.0
2006-01-09 08:09:00,0.69305,0.69305,0.69295,0.69295,22600000.0
2006-01-09 08:10:00,0.69305,0.6931,0.693,0.693,18300000.0
2006-01-09 08:11:00,0.69305,0.69315,0.69295,0.69303,98299997.0
2006-01-09 08:12:00,0.6929,0.69305,0.6929,0.69305,51700001.0
2006-01-09 08:13:00,0.693,0.6931,0.693,0.6931,39400000.0
2006-01-09 08:14:00,0.693,0.693,0.69295,0.69295,47099999.0
2006-01-09 08:15:00,0.69292,0.69295,0.69286,0.69286,46300000.0
2006-01-09 08:16:00,0.69289,0.69289,0.69272,0.6928,110200000.0
2006-01-09 08:17:00,0.69273,0.69274,0.69266,0.69271,61300000.0
2006-01-09 08:18:00,0.6927,0.69275,0.69267,0.69267,122200001.0
2006-01-09 08:19:00,0.69265,0.69275,0.69265,0.69267,91899999.0
2006-01-09 08:20:00,0.69275,0.6928,0.69265,0.6927,144599998.0
2006-01-09 08:21:00,0.6926,0.69275,0.6926,0.6927,106099999.0
2006-01-09 08:22:00,0.69272,0.69272,0.69258,0.69265,93499998.0
2006-01-09 08:23:00,0.6927,0.6927,0.69265,0.69265,21600000.0
2006-01-09 08:24:00,0.69277,0.69277,0.6927,0.69275,96400000.0
2006-01-09 08:25:00,0.6927,0.6927,0.6926,0.6926,33300000.0
2006-01-09 08:26:00,0.69273,0.69273,0.69261,0.69261,60100001.0
2006-01-09 08:27:00,0.69262,0.69272,0.69261,0.69272,93600001.0
2006-01-09 08:28:00,0.6926,0.6926,0.69255,0.6926,59800001.0
2006-01-09 08:29:00,0.69265,0.69265,0.69257,0.69257,28800000.0
2006-01-09 08:30:00,0.69265,0.69265,0.69255,0.69255,87399999.0
2006-01-09 08:31:00,0.6926,0.69265,0.69255,0.6926,91899998.0
2006-01-09 08:32:00,0.69265,0.69265,0.6926,0.6926,26400000.0
2006-01-09 08:33:00,0.69263,0.6928,0.69261,0.69273,82499999.0
2006-01-09 08:34:00,0.6928,0.6928,0.6927,0.69275,75999998.0
2006-01-09 08:35:00,0.69265,0.69265,0.69265,0.69265,41499999.0
2006-01-09 08:36:00,0.6926,0.69268,0.69253,0.69253,79000001.0
2006-01-09 08:37:00,0.69274,0.69276,0.6926,0.69265,90999999.0
2006-01-09 08:38:00,0.69274,0.69277,0.69273,0.69273,10800000.0
2006-01-09 08:39:00,0.69286,0.69299,0.69283,0.69283,99800000.0
2006-01-09 08:40:00,0.69283,0.69283,0.69272,0.69272,23700000.0
2006-01-09 08:41:00,0.69267,0.69268,0.69252,0.69252,49400000.0
2006-01-09 08:42:00,0.69268,0.69271,0.69257,0.69257,72400000.0
2006-01-09 08:43:00,0.69253,0.69272,0.69251,0.69252,94400000.0
2006-01-09 08:44:00,0.69252,0.69252,0.69235,0.69235,51300000.0
2006-01-09 08:45:00,0.69238,0.69238,0.69225,0.69225,36800000.0
2006-01-09 08:46:00,0.69224,0.69227,0.69208,0.69208,180699997.0
2006-01-09 08:47:00,0.69208,0.69226,0.69199,0.69212,85299999.0
2006-01-09 08:48:00,0.69207,0.69214,0.69207,0.69213,47699999.0
2006-01-09 08:49:00,0.69219,0.69233,0.69219,0.69226,53300000.0
2006-01-09 08:50:00,0.69222,0.69235,0.69222,0.69235,98900002.0
2006-01-09 08:51:00,0.69228,0.69228,0.69209,0.69212,80199999.0
2006-01-09 08:52:00,0.69222,0.69222,0.69213,0.69217,84599999.0
2006-01-09 08:53:00,0.69215,0.69215,0.69205,0.69205,89199999.0
2006-01-09 08:54:00,0.6921,0.69215,0.6921,0.6921,103699999.0
2006-01-09 08:55:00,0.69212,0.69212,0.692,0.69207,102100000.0
2006-01-09 08:56:00,0.69206,0.69217,0.69188,0.69191,74200001.0
2006-01-09 08:57:00,0.6922,0.69228,0.6922,0.69228,31100000.0
2006-01-09 08:58:00,0.69231,0.69231,0.69219,0.69231,80999999.0
2006-01-09 08:59:00,0.69233,0.69233,0.6922,0.69227,71200000.0
2006-01-09 09:00:00,0.69222,0.69242,0.69222,0.69242,48500000.0
2006-01-09 09:01:00,0.69227,0.69229,0.69226,0.69228,53400000.0
2006-01-09 09:02:00,0.69222,0.69222,0.69212,0.69212,58000001.0
2006-01-09 09:03:00,0.69205,0.6922,0.69205,0.6922,63600001.0
2006-01-09 09:04:00,0.69229,0.69231,0.69219,0.6923,103699999.0
2006-01-09 09:05:00,0.6922,0.69222,0.69219,0.69219,49200000.0
2006-01-09 09:06:00,0.69205,0.69214,0.69205,0.69205,77399999.0
2006-01-09 09:07:00,0.69211,0.69219,0.69207,0.69211,53400001.0
2006-01-09 09:08:00,0.69225,0.69225,0.69215,0.69222,40200000.0
2006-01-09 09:09:00,0.69222,0.69225,0.69215,0.6922,113700000.0
2006-01-09 09:10:00,0.69218,0.69219,0.69202,0.69207,89600000.0
2006-01-09 09:11:00,0.69206,0.69216,0.69205,0.69205,91400000.0
2006-01-09 09:12:00,0.69204,0.69226,0.69204,0.69226,59000000.0
2006-01-09 09:13:00,0.69235,0.69235,0.6923,0.6923,45200000.0
2006-01-09 09:14:00,0.69243,0.69247,0.69232,0.69235,68100000.0
2006-01-09 09:15:00,0.69223,0.69239,0.69223,0.69227,88700000.0
2006-01-09 09:16:00,0.69233,0.69233,0.69226,0.69227,79699999.0
2006-01-09 09:17:00,0.6922,0.69225,0.6921,0.6921,115200001.0
2006-01-09 09:18:00,0.6922,0.69225,0.69215,0.6922,82600000.0
2006-01-09 09:19:00,0.69221,0.69229,0.69206,0.69206,109100001.0
2006-01-09 09:20:00,0.6922,0.69232,0.69219,0.69232,84500000.0
2006-01-09 09:21:00,0.69232,0.69237,0.69231,0.69233,88500000.0
2006-01-09 09:22:00,0.69238,0.69242,0.69238,0.69242,19900000.0
2006-01-09 09:23:00,0.69216,0.69218,0.69204,0.69215,81400000.0
2006-01-09 09:24:00,0.69213,0.6923,0.69198,0.6923,68100000.0
2006-01-09 09:25:00,0.69218,0.69218,0.69193,0.6921,42700000.0
2006-01-09 09:26:00,0.69206,0.69206,0.69188,0.69189,68599999.0
2006-01-09 09:27:00,0.69191,0.69196,0.69182,0.69183,45000000.0
2006-01-09 09:28:00,0.69188,0.6919,0.69182,0.69183,91999999.0
2006-01-09 09:29:00,0.69189,0.69191,0.69175,0.69187,101299997.0
2006-01-09 09:30:00,0.69195,0.6921,0.69195,0.6921,23200000.0
2006-01-09 09:31:00,0.69208,0.69217,0.69203,0.69217,63700001.0
2006-01-09 09:32:00,0.69208,0.69208,0.69195,0.69195,62899999.0
2006-01-09 09:33:00,0.69198,0.69205,0.69182,0.69189,129100001.0
2006-01-09 09:34:00,0.69183,0.69192,0.69176,0.69192,71200000.0
2006-01-09 09:35:00,0.69193,0.69194,0.6918,0.69188,126700000.0
2006-01-09 09:36:00,0.69175,0.6919,0.69175,0.6918,29500000.0
2006-01-09 09:37:00,0.69185,0.69185,0.69175,0.69175,96100000.0
2006-01-09 09:38:00,0.69182,0.69185,0.69172,0.69172,136799999.0
2006-01-09 09:39:00,0.69179,0.69191,0.69179,0.69182,52600000.0
2006-01-09 09:40:00,0.69183,0.69193,0.69183,0.69189,91300000.0
2006-01-09 09:41:00,0.69185,0.692,0.69182,0.69192,120499997.0
2006-01-09 09:42:00,0.6919,0.69205,0.69185,0.6919,67600000.0
2006-01-09 09:43:00,0.69185,0.69195,0.69185,0.6919,77499998.0
2006-01-09 09:44:00,0.6919,0.69191,0.69176,0.69176,91299997.0
2006-01-09 09:45:00,0.69162,0.69178,0.69162,0.69178,45300000.0
2006-01-09 09:46:00,0.6917,0.6918,0.6917,0.6918,23200000.0
2006-01-09 09:47:00,0.69168,0.69175,0.6916,0.69175,39900001.0
2006-01-09 09:48:00,0.6917,0.6918,0.69165,0.69165,50900001.0
2006-01-09 09:49:00,0.69165,0.69176,0.69165,0.69171,47700000.0
2006-01-09 09:50:00,0.69166,0.69166,0.69153,0.69159,117700003.0
2006-01-09 09:51:00,0.69157,0.69158,0.69151,0.69158,40699999.0
2006-01-09 09:52:00,0.69167,0.69187,0.69167,0.69185,43300000.0
2006-01-09 09:53:00,0.69184,0.69186,0.69184,0.69186,28400000.0
2006-01-09 09:54:00,0.69183,0.69183,0.69166,0.69181,79000000.0
2006-01-09 09:55:00,0.69169,0.69172,0.69151,0.69163,85399999.0
2006-01-09 09:56:00,0.69169,0.69169,0.69158,0.69162,68100000.0
2006-01-09 09:57:00,0.69154,0.69176,0.69152,0.69176,128700000.0
2006-01-09 09:58:00,0.69171,0.69171,0.69159,0.69159,27800000.0
2006-01-09 09:59:00,0.69156,0.69156,0.69147,0.6915,52400000.0
2006-01-09 10:00:00,0.69144,0.69151,0.6914,0.69147,64299999.0
2006-01-09 10:01:00,0.69139,0.69139,0.69118,0.6913,110699999.0
2006-01-09 10:02:00,0.69135,0.6915,0.69135,0.69145,60999999.0
2006-01-09 10:03:00,0.69148,0.69156,0.6914,0.69149,79800000.0
2006-01-09 10:04:00,0.6915,0.69155,0.69145,0.69145,46100000.0
2006-01-09 10:05:00,0.69145,0.6916,0.69125,0.69125,71900000.0
2006-01-09 10:06:00,0.69157,0.69161,0.69146,0.69158,126699999.0
2006-01-09 10:07:00,0.6915,0.69155,0.69147,0.69152,112800001.0
2006-01-09 10:08:00,0.69149,0.69153,0.69141,0.69147,86600000.0
2006-01-09 10:09:00,0.69125,0.69145,0.69125,0.69145,154799999.0
2006-01-09 10:10:00,0.69136,0.69149,0.69136,0.69144,79399999.0
2006-01-09 10:11:00,0.6914,0.69145,0.69133,0.69144,96599999.0
2006-01-09 10:12:00,0.69143,0.69153,0.69139,0.69151,80400000.0
2006-01-09 10:13:00,0.6915,0.6916,0.6915,0.69155,65399999.0
2006-01-09 10:14:00,0.6914,0.69159,0.6914,0.69158,123799997.0
2006-01-09 10:15:00,0.69168,0.69172,0.69166,0.69166,34399999.0
2006-01-09 10:16:00,0.69176,0.69176,0.6916,0.6916,95100001.0
2006-01-09 10:17:00,0.6917,0.69177,0.6917,0.69177,66200001.0
2006-01-09 10:18:00,0.69179,0.69183,0.69171,0.69171,100100000.0
2006-01-09 10:19:00,0.69165,0.69175,0.69163,0.69163,109899999.0
2006-01-09 10:20:00,0.69176,0.69179,0.69176,0.69179,39300000.0
2006-01-09 10:21:00,0.69192,0.69192,0.69185,0.69188,76000002.0
2006-01-09 10:22:00,0.6918,0.69194,0.6918,0.69194,85800001.0
2006-01-09 10:23:00,0.69193,0.69195,0.69185,0.69185,120300000.0
2006-01-09 10:24:00,0.69193,0.69211,0.69193,0.69211,91100001.0
2006-01-09 10:25:00,0.69213,0.69222,0.69213,0.69222,42200000.0
2006-01-09 10:26:00,0.69214,0.69223,0.69214,0.69219,100000001.0
2006-01-09 10:27:00,0.69222,0.69222,0.69208,0.69222,46700000.0
2006-01-09 10:28:00,0.69225,0.69225,0.69215,0.69215,84000000.0
2006-01-09 10:29:00,0.69228,0.69229,0.69226,0.69229,23100000.0
2006-01-09 10:30:00,0.69225,0.69235,0.69225,0.69235,72900001.0
2006-01-09 10:31:00,0.6923,0.6924,0.6923,0.69235,59300000.0
2006-01-09 10:32:00,0.69222,0.69222,0.69198,0.69198,82199998.0
2006-01-09 10:33:00,0.69209,0.69215,0.69209,0.6921,91200002.0
2006-01-09 10:34:00,0.6921,0.69223,0.6921,0.69223,79000000.0
2006-01-09 10:35:00,0.69221,0.69221,0.69193,0.69197,88900000.0
2006-01-09 10:36:00,0.69199,0.6921,0.69199,0.6921,57200000.0
2006-01-09 10:37:00,0.69203,0.69214,0.69201,0.69207,85900002.0
2006-01-09 10:38:00,0.69195,0.69195,0.69188,0.69194,57900001.0
2006-01-09 10:39:00,0.69195,0.69217,0.69195,0.692,95799998.0
2006-01-09 10:40:00,0.69207,0.69212,0.69189,0.69212,72499999.0
2006-01-09 10:41:00,0.692,0.692,0.69185,0.69185,98900000.0
2006-01-09 10:42:00,0.69197,0.69197,0.69183,0.69197,57000000.0
2006-01-09 10:43:00,0.6919,0.69195,0.6919,0.6919,105599999.0
2006-01-09 10:44:00,0.69194,0.69194,0.69178,0.69184,74899999.0
2006-01-09 10:45:00,0.69187,0.69207,0.69183,0.69207,182799999.0
2006-01-09 10:46:00,0.69202,0.69205,0.692,0.69205,58100000.0
2006-01-09 10:47:00,0.69188,0.69213,0.69186,0.69213,165199996.0
2006-01-09 10:48:00,0.69215,0.69215,0.6921,0.69215,54700000.0
2006-01-09 10:49:00,0.6921,0.6921,0.69198,0.69199,88099999.0
2006-01-09 10:50:00,0.69205,0.69205,0.69195,0.692,66800000.0
2006-01-09 10:51:00,0.69203,0.69222,0.69188,0.69214,100800000.0
2006-01-09 10:52:00,0.69205,0.69208,0.692,0.69208,88100000.0
2006-01-09 10:53:00,0.69207,0.69213,0.69204,0.69213,93599998.0
2006-01-09 10:54:00,0.69201,0.69207,0.69191,0.69204,55200000.0
2006-01-09 10:55:00,0.69204,0.69204,0.69196,0.69196,46800000.0
2006-01-09 10:56:00,0.69192,0.69195,0.6919,0.6919,45400000.0
2006-01-09 10:57:00,0.69192,0.692,0.69192,0.69198,61200000.0
2006-01-09 10:58:00,0.69197,0.69197,0.6918,0.69182,106800000.0
2006-01-09 10:59:00,0.69181,0.69188,0.69178,0.69185,107500002.0
2006-01-09 11:00:00,0.69184,0.69196,0.69162,0.69186,126200000.0
2006-01-09 11:01:00,0.69187,0.69201,0.69178,0.69192,116000000.0
2006-01-09 11:02:00,0.69182,0.6919,0.69165,0.6918,104500001.0
2006-01-09 11:03:00,0.6918,0.69188,0.69165,0.69184,187299997.0
2006-01-09 11:04:00,0.69185,0.6919,0.69172,0.69172,75800001.0
2006-01-09 11:05:00,0.69182,0.69182,0.69168,0.69168,69399998.0
2006-01-09 11:06:00,0.69159,0.69165,0.69149,0.69151,48800000.0
2006-01-09 11:07:00,0.6916,0.69165,0.69155,0.69158,95500002.0
2006-01-09 11:08:00,0.69145,0.69145,0.6913,0.69138,65500001.0
2006-01-09 11:09:00,0.69136,0.69136,0.69129,0.69134,88999999.0
2006-01-09 11:10:00,0.69129,0.69131,0.69103,0.69129,124800000.0
2006-01-09 11:11:00,0.69138,0.69142,0.69134,0.69137,85999999.0
2006-01-09 11:12:00,0.69135,0.6914,0.69125,0.69135,91500001.0
2006-01-09 11:13:00,0.69128,0.69135,0.69125,0.6913,99200000.0
2006-01-09 11:14:00,0.69127,0.69134,0.69122,0.69122,150800002.0
2006-01-09 11:15:00,0.69126,0.69131,0.69124,0.69129,91999998.0
2006-01-09 11:16:00,0.6914,0.69155,0.69129,0.69155,85500000.0
2006-01-09 11:17:00,0.6916,0.69165,0.69158,0.69158,110299996.0
2006-01-09 11:18:00,0.6915,0.6915,0.69134,0.69146,131199999.0
2006-01-09 11:19:00,0.69135,0.69155,0.6913,0.69145,115400000.0
2006-01-09 11:20:00,0.69141,0.69153,0.69141,0.69153,76799998.0
2006-01-09 11:21:00,0.6915,0.69155,0.69145,0.69145,67300001.0
2006-01-09 11:22:00,0.69146,0.6916,0.69144,0.69148,83000000.0
2006-01-09 11:23:00,0.6916,0.69164,0.69153,0.6916,102500000.0
2006-01-09 11:24:00,0.6916,0.6917,0.69155,0.69163,151700002.0
2006-01-09 11:25:00,0.6916,0.69165,0.69155,0.69155,91499998.0
2006-01-09 11:26:00,0.6916,0.69165,0.69155,0.69155,97500000.0
2006-01-09 11:27:00,0.69153,0.69156,0.69144,0.69144,67099999.0
2006-01-09 11:28:00,0.69147,0.69151,0.69139,0.69142,75600000.0
2006-01-09 11:29:00,0.69143,0.69148,0.69134,0.69134,95800000.0
2006-01-09 11:30:00,0.69137,0.6914,0.69134,0.69139,46399999.0
2006-01-09 11:31:00,0.69145,0.69151,0.69135,0.69135,165199998.0
2006-01-09 11:32:00,0.69147,0.69164,0.69147,0.69156,73000000.0
2006-01-09 11:33:00,0.69161,0.69173,0.69157,0.69173,61500000.0
2006-01-09 11:34:00,0.69178,0.69179,0.69172,0.69179,84999997.0
2006-01-09 11:35:00,0.69185,0.69185,0.6917,0.69185,46300000.0
2006-01-09 11:36:00,0.6918,0.69185,0.69172,0.69185,64900000.0
2006-01-09 11:37:00,0.69188,0.69188,0.69175,0.69175,72300002.0
2006-01-09 11:38:00,0.69182,0.69201,0.69181,0.69201,113099999.0
2006-01-09 11:39:00,0.69198,0.69198,0.69192,0.69192,123099999.0
2006-01-09 11:40:00,0.69185,0.69201,0.69185,0.69199,104100000.0
2006-01-09 11:41:00,0.69196,0.69202,0.69196,0.69197,73200001.0
2006-01-09 11:42:00,0.69197,0.69219,0.69197,0.69213,70900002.0
2006-01-09 11:43:00,0.69209,0.69213,0.69198,0.69205,84299999.0
2006-01-09 11:44:00,0.69215,0.69215,0.69203,0.69203,33400000.0
2006-01-09 11:45:00,0.6921,0.6922,0.6921,0.6921,89700000.0
2006-01-09 11:46:00,0.69215,0.69215,0.692,0.6921,80300002.0
2006-01-09 11:47:00,0.69225,0.69229,0.69216,0.69216,61000000.0
2006-01-09 11:48:00,0.69213,0.69223,0.69213,0.69215,92600000.0
2006-01-09 11:49:00,0.69224,0.69224,0.69206,0.69217,139800001.0
2006-01-09 11:50:00,0.69217,0.69224,0.69207,0.6921,61300001.0
2006-01-09 11:51:00,0.69217,0.69217,0.692,0.692,70999999.0
2006-01-09 11:52:00,0.69202,0.69202,0.69191,0.69197,104899999.0
2006-01-09 11:53:00,0.692,0.69207,0.69197,0.69201,65700000.0
2006-01-09 11:54:00,0.69205,0.69205,0.692,0.69205,46999999.0
2006-01-09 11:55:00,0.69204,0.69213,0.69204,0.69208,82200000.0
2006-01-09 11:56:00,0.6921,0.6921,0.69197,0.6921,59700000.0
2006-01-09 11:57:00,0.6921,0.69215,0.69207,0.6921,86100000.0
2006-01-09 11:58:00,0.69212,0.69212,0.69199,0.692,62000000.0
2006-01-09 11:59:00,0.69194,0.692,0.6919,0.69196,109999999.0
2006-01-09 12:00:00,0.69192,0.69192,0.69176,0.69179,31200000.0
2006-01-09 12:01:00,0.69169,0.69206,0.69169,0.69191,183199999.0
2006-01-09 12:02:00,0.69191,0.692,0.69178,0.69178,90400000.0
2006-01-09 12:03:00,0.69169,0.69169,0.69157,0.69161,44600000.0
2006-01-09 12:04:00,0.69164,0.69177,0.69163,0.69177,92699999.0
2006-01-09 12:05:00,0.69179,0.69184,0.69164,0.69165,173799999.0
2006-01-09 12:06:00,0.69172,0.69193,0.69172,0.69192,86000000.0
2006-01-09 12:07:00,0.69192,0.69207,0.69192,0.69198,101800001.0
2006-01-09 12:08:00,0.69195,0.69211,0.69194,0.69208,83800001.0
2006-01-09 12:09:00,0.69215,0.69215,0.6921,0.69215,98000000.0
2006-01-09 12:10:00,0.6921,0.69215,0.692,0.69215,82199999.0
2006-01-09 12:11:00,0.69215,0.6922,0.6921,0.6921,77399998.0
2006-01-09 12:12:00,0.69196,0.69203,0.69193,0.69193,43100000.0
2006-01-09 12:13:00,0.69189,0.69189,0.69182,0.69183,78799999.0
2006-01-09 12:14:00,0.69187,0.69192,0.69182,0.69182,57500001.0
2006-01-09 12:15:00,0.6918,0.69192,0.6918,0.69192,91700000.0
2006-01-09 12:16:00,0.69189,0.69195,0.69189,0.69195,77199999.0
2006-01-09 12:17:00,0.6919,0.69195,0.69185,0.6919,85599998.0
2006-01-09 12:18:00,0.69198,0.69198,0.69193,0.69195,79800001.0
2006-01-09 12:19:00,0.69192,0.69192,0.6918,0.6918,105300003.0
2006-01-09 12:20:00,0.69187,0.6919,0.69175,0.69175,118100002.0
2006-01-09 12:21:00,0.69168,0.69184,0.69168,0.69181,87499999.0
2006-01-09 12:22:00,0.6919,0.69202,0.6919,0.69197,36600000.0
2006-01-09 12:23:00,0.69185,0.69195,0.69185,0.69195,132299998.0
2006-01-09 12:24:00,0.69195,0.69195,0.69188,0.69188,23100000.0
2006-01-09 12:25:00,0.6919,0.69195,0.69188,0.69195,80600001.0
2006-01-09 12:26:00,0.69192,0.69192,0.69178,0.69181,65600001.0
2006-01-09 12:27:00,0.69183,0.69192,0.69178,0.69178,60700000.0
2006-01-09 12:28:00,0.6917,0.69178,0.69167,0.69178,68400000.0
2006-01-09 12:29:00,0.69159,0.69159,0.69151,0.69151,34200000.0
2006-01-09 12:30:00,0.69142,0.6916,0.69142,0.69146,59400000.0
2006-01-09 12:31:00,0.69148,0.6916,0.69132,0.6915,79500000.0
2006-01-09 12:32:00,0.69157,0.69157,0.69137,0.6914,161699996.0
2006-01-09 12:33:00,0.69145,0.69145,0.69134,0.69137,73800000.0
2006-01-09 12:34:00,0.69149,0.69153,0.69139,0.69143,120199999.0
2006-01-09 12:35:00,0.6914,0.69145,0.69135,0.69145,54799999.0
2006-01-09 12:36:00,0.69141,0.69154,0.69126,0.69146,80100000.0
2006-01-09 12:37:00,0.69144,0.6916,0.69144,0.69148,66600000.0
2006-01-09 12:38:00,0.69157,0.69163,0.69134,0.69163,50800000.0
2006-01-09 12:39:00,0.69165,0.69165,0.69155,0.69165,109300000.0
2006-01-09 12:40:00,0.69162,0.69187,0.69148,0.69187,108300000.0
2006-01-09 12:41:00,0.69187,0.6919,0.69177,0.69177,81400000.0
2006-01-09 12:42:00,0.6918,0.69193,0.69175,0.69183,80100000.0
2006-01-09 12:43:00,0.69187,0.69188,0.69177,0.69177,104800000.0
2006-01-09 12:44:00,0.69189,0.69195,0.69179,0.69179,125600001.0
2006-01-09 12:45:00,0.69189,0.69191,0.69189,0.69191,35199999.0
2006-01-09 12:46:00,0.69197,0.69198,0.69197,0.69198,21500000.0
2006-01-09 12:47:00,0.69205,0.69205,0.69205,0.69205,18400000.0
2006-01-09 12:48:00,0.69205,0.69205,0.69197,0.692,60000000.0
2006-01-09 12:49:00,0.69203,0.69205,0.692,0.692,38400000.0
2006-01-09 12:50:00,0.69195,0.6921,0.69195,0.69195,107299999.0
2006-01-09 12:51:00,0.6921,0.6921,0.69195,0.692,46900001.0
2006-01-09 12:52:00,0.69197,0.6921,0.69186,0.69193,111899999.0
2006-01-09 12:53:00,0.69186,0.69199,0.69181,0.69183,99799999.0
2006-01-09 12:54:00,0.69175,0.69175,0.6917,0.6917,11200000.0
2006-01-09 12:55:00,0.69159,0.6918,0.69158,0.6918,155199999.0
2006-01-09 12:56:00,0.69187,0.69187,0.6917,0.6917,83899999.0
2006-01-09 12:57:00,0.6917,0.6917,0.6917,0.6917,47100001.0
2006-01-09 12:58:00,0.69177,0.69182,0.69173,0.69179,97700001.0
2006-01-09 12:59:00,0.69179,0.69179,0.69171,0.69171,12600000.0
2006-01-09 13:00:00,0.69163,0.69168,0.69161,0.69161,32500000.0
2006-01-09 13:01:00,0.69163,0.69168,0.6916,0.69165,60500000.0
2006-01-09 13:02:00,0.69163,0.69181,0.69163,0.69167,132099998.0
2006-01-09 13:03:00,0.6916,0.69165,0.69145,0.69165,106000001.0
2006-01-09 13:04:00,0.6916,0.69165,0.69155,0.6916,112900001.0
2006-01-09 13:05:00,0.69158,0.69161,0.69154,0.69158,84900002.0
2006-01-09 13:06:00,0.6916,0.69165,0.69155,0.69157,116100002.0
2006-01-09 13:07:00,0.6914,0.6917,0.6914,0.6917,75200000.0
2006-01-09 13:08:00,0.69158,0.69172,0.69142,0.69142,113399999.0
2006-01-09 13:09:00,0.69156,0.69156,0.69102,0.69102,98900000.0
2006-01-09 13:10:00,0.69115,0.69126,0.69109,0.69109,75099999.0
2006-01-09 13:11:00,0.69106,0.69121,0.69105,0.69105,83699999.0
2006-01-09 13:12:00,0.6911,0.6911,0.69091,0.69104,91000001.0
2006-01-09 13:13:00,0.69098,0.69098,0.69089,0.69096,127100000.0
2006-01-09 13:14:00,0.69088,0.69097,0.69088,0.69097,98999998.0
2006-01-09 13:15:00,0.69105,0.69105,0.691,0.69105,99600002.0
2006-01-09 13:16:00,0.69102,0.69102,0.69087,0.69092,106900001.0
2006-01-09 13:17:00,0.69092,0.69092,0.69081,0.69081,77699999.0
2006-01-09 13:18:00,0.69078,0.69099,0.69078,0.69081,80800000.0
2006-01-09 13:19:00,0.6909,0.69095,0.69085,0.69095,29500000.0
2006-01-09 13:20:00,0.69085,0.691,0.69085,0.69092,47800000.0
2006-01-09 13:21:00,0.69094,0.69099,0.69086,0.69086,64799999.0
2006-01-09 13:22:00,0.69092,0.69108,0.69092,0.691,106300000.0
2006-01-09 13:23:00,0.69105,0.69108,0.69095,0.69105,129400000.0
2006-01-09 13:24:00,0.691,0.69115,0.6909,0.6909,151499998.0
2006-01-09 13:25:00,0.69107,0.6911,0.69107,0.69109,46100000.0
2006-01-09 13:26:00,0.69115,0.69115,0.6909,0.69115,68800000.0
2006-01-09 13:27:00,0.69118,0.69118,0.69102,0.69102,81599999.0
2006-01-09 13:28:00,0.6911,0.69115,0.69105,0.6911,121600002.0
2006-01-09 13:29:00,0.69113,0.69132,0.69113,0.69132,117899999.0
2006-01-09 13:30:00,0.69124,0.69135,0.69124,0.69135,131299999.0
2006-01-09 13:31:00,0.6913,0.6914,0.69125,0.6914,70200000.0
2006-01-09 13:32:00,0.69131,0.69131,0.69118,0.69118,103500001.0
2006-01-09 13:33:00,0.6913,0.6914,0.6913,0.69139,130799996.0
2006-01-09 13:34:00,0.69138,0.69158,0.69138,0.69155,67700000.0
2006-01-09 13:35:00,0.69167,0.69183,0.69167,0.69176,93200000.0
2006-01-09 13:36:00,0.69178,0.69178,0.6917,0.69177,118700000.0
2006-01-09 13:37:00,0.69185,0.6919,0.69175,0.6918,73600000.0
2006-01-09 13:38:00,0.69188,0.69202,0.69188,0.692,78400000.0
2006-01-09 13:39:00,0.69194,0.69213,0.69192,0.69197,70199999.0
2006-01-09 13:40:00,0.69191,0.69202,0.69186,0.69202,52600000.0
2006-01-09 13:41:00,0.692,0.69203,0.69172,0.69203,97800000.0
2006-01-09 13:42:00,0.69199,0.69199,0.69184,0.69184,62900001.0
2006-01-09 13:43:00,0.69193,0.69204,0.69193,0.69204,66600001.0
2006-01-09 13:44:00,0.69203,0.69203,0.69179,0.69199,153300002.0
2006-01-09 13:45:00,0.692,0.69205,0.69195,0.69205,115299999.0
2006-01-09 13:46:00,0.69206,0.69217,0.69206,0.69217,64000000.0
2006-01-09 13:47:00,0.69219,0.69224,0.69218,0.69218,121600000.0
2006-01-09 13:48:00,0.69209,0.69222,0.69209,0.69218,74100000.0
2006-01-09 13:49:00,0.69233,0.69233,0.69227,0.6923,55800000.0
2006-01-09 13:50:00,0.69238,0.69242,0.69231,0.69242,35800000.0
2006-01-09 13:51:00,0.69235,0.69252,0.69235,0.69252,97599999.0
2006-01-09 13:52:00,0.6925,0.6925,0.69228,0.69239,64000001.0
2006-01-09 13:53:00,0.69247,0.69252,0.69238,0.69242,114100000.0
2006-01-09 13:54:00,0.6924,0.69245,0.69235,0.69245,76200000.0
2006-01-09 13:55:00,0.69245,0.6925,0.69235,0.6924,52900001.0
2006-01-09 13:56:00,0.6924,0.69245,0.69235,0.69235,32400000.0
2006-01-09 13:57:00,0.69252,0.69254,0.69249,0.69254,70100000.0
2006-01-09 13:58:00,0.69255,0.69255,0.6925,0.6925,63099999.0
2006-01-09 13:59:00,0.69249,0.69269,0.69249,0.69254,70400000.0
2006-01-09 14:00:00,0.69257,0.69265,0.69235,0.69255,56100000.0
2006-01-09 14:01:00,0.6926,0.69265,0.69255,0.6926,84399999.0
2006-01-09 14:02:00,0.69265,0.69265,0.69255,0.6926,29500000.0
2006-01-09 14:03:00,0.69266,0.69277,0.69264,0.69268,78000000.0
2006-01-09 14:04:00,0.69275,0.6928,0.6927,0.6928,73100001.0
2006-01-09 14:05:00,0.69277,0.69284,0.69272,0.69283,131800000.0
2006-01-09 14:06:00,0.69282,0.69282,0.69265,0.69281,100600002.0
2006-01-09 14:07:00,0.69283,0.69301,0.69276,0.69301,114900002.0
2006-01-09 14:08:00,0.69289,0.69303,0.69289,0.693,61099999.0
2006-01-09 14:09:00,0.69298,0.69303,0.69287,0.69287,156600001.0
2006-01-09 14:10:00,0.69295,0.69295,0.6929,0.6929,54400000.0
2006-01-09 14:11:00,0.6929,0.6929,0.69285,0.69285,60799999.0
2006-01-09 14:12:00,0.69288,0.69301,0.69288,0.69293,62600000.0
2006-01-09 14:13:00,0.6928,0.69287,0.6927,0.69285,67700001.0
2006-01-09 14:14:00,0.6928,0.69298,0.6928,0.69292,128899999.0
2006-01-09 14:15:00,0.6929,0.6929,0.69285,0.69288,32400000.0
2006-01-09 14:16:00,0.69275,0.6929,0.69275,0.6929,87799999.0
2006-01-09 14:17:00,0.69299,0.69301,0.69299,0.69301,13500000.0
2006-01-09 14:18:00,0.693,0.6931,0.69295,0.69305,159500000.0
2006-01-09 14:19:00,0.693,0.6931,0.69295,0.69305,111900000.0
2006-01-09 14:20:00,0.69298,0.693,0.6929,0.6929,63000000.0
2006-01-09 14:21:00,0.69275,0.6928,0.69275,0.6928,26299999.0
2006-01-09 14:22:00,0.69278,0.69296,0.69276,0.69283,127700000.0
2006-01-09 14:23:00,0.69279,0.6928,0.69268,0.69268,63000001.0
2006-01-09 14:24:00,0.69278,0.69285,0.69274,0.6928,105700003.0
2006-01-09 14:25:00,0.69271,0.69283,0.69267,0.69271,88800000.0
2006-01-09 14:26:00,0.69271,0.69283,0.69271,0.69283,44699999.0
2006-01-09 14:27:00,0.69285,0.69299,0.69285,0.69296,80700000.0
2006-01-09 14:28:00,0.69296,0.69296,0.69294,0.69294,24800000.0
2006-01-09 14:29:00,0.69289,0.69289,0.69278,0.69282,87600001.0
2006-01-09 14:30:00,0.69287,0.69302,0.6928,0.69289,107400000.0
2006-01-09 14:31:00,0.69282,0.69292,0.69282,0.69288,101800002.0
2006-01-09 14:32:00,0.69292,0.69303,0.69289,0.69299,81200000.0
2006-01-09 14:33:00,0.693,0.693,0.69289,0.69289,58999999.0
2006-01-09 14:34:00,0.69292,0.69292,0.69267,0.69279,52800001.0
2006-01-09 14:35:00,0.69272,0.69286,0.69272,0.69285,27900000.0
2006-01-09 14:36:00,0.69299,0.69309,0.69299,0.69301,69299999.0
2006-01-09 14:37:00,0.69308,0.69308,0.69303,0.69308,33400000.0
2006-01-09 14:38:00,0.69306,0.69309,0.69306,0.69309,27100000.0
2006-01-09 14:39:00,0.69293,0.6931,0.69293,0.69299,135500000.0
2006-01-09 14:40:00,0.69297,0.69303,0.69292,0.69302,75799998.0
2006-01-09 14:41:00,0.69302,0.69308,0.69295,0.69307,81800000.0
2006-01-09 14:42:00,0.69309,0.69312,0.69295,0.69303,87999999.0
2006-01-09 14:43:00,0.69299,0.69309,0.69294,0.69305,64700000.0
2006-01-09 14:44:00,0.69293,0.69309,0.69293,0.69309,51900000.0
2006-01-09 14:45:00,0.69299,0.69315,0.69299,0.69312,78899999.0
2006-01-09 14:46:00,0.69312,0.69319,0.69305,0.6931,72500000.0
2006-01-09 14:47:00,0.69303,0.69312,0.69291,0.69302,119499998.0
2006-01-09 14:48:00,0.69304,0.69304,0.69296,0.69296,88399999.0
2006-01-09 14:49:00,0.69298,0.69302,0.69291,0.69291,107299998.0
2006-01-09 14:50:00,0.6929,0.69295,0.6929,0.69295,27099999.0
2006-01-09 14:51:00,0.69287,0.69295,0.6928,0.69295,73399998.0
2006-01-09 14:52:00,0.6929,0.69295,0.69285,0.69285,58100000.0
2006-01-09 14:53:00,0.69295,0.69295,0.69275,0.69275,43800000.0
2006-01-09 14:54:00,0.69284,0.69291,0.69274,0.69279,48700000.0
2006-01-09 14:55:00,0.69274,0.69285,0.69273,0.69273,41900000.0
2006-01-09 14:56:00,0.69277,0.69285,0.69273,0.69273,71599999.0
2006-01-09 14:57:00,0.69276,0.69285,0.69276,0.69283,108499998.0
2006-01-09 14:58:00,0.69275,0.69285,0.69275,0.69275,61400000.0
2006-01-09 14:59:00,0.69273,0.69273,0.69243,0.69247,53300000.0
2006-01-09 15:00:00,0.6925,0.69255,0.69245,0.6925,120500001.0
2006-01-09 15:01:00,0.69249,0.6925,0.6924,0.69241,87700000.0
2006-01-09 15:02:00,0.69235,0.69235,0.69218,0.6922,56700000.0
2006-01-09 15:03:00,0.6923,0.69236,0.69221,0.69226,93500000.0
2006-01-09 15:04:00,0.6922,0.69225,0.69215,0.69225,59700000.0
2006-01-09 15:05:00,0.6922,0.69225,0.69215,0.6922,68899998.0
2006-01-09 15:06:00,0.69225,0.6923,0.69215,0.69223,161100000.0
2006-01-09 15:07:00,0.69225,0.69225,0.69222,0.69222,39999999.0
2006-01-09 15:08:00,0.6922,0.69227,0.69205,0.69205,128300002.0
2006-01-09 15:09:00,0.69225,0.69225,0.6922,0.6922,34499999.0
2006-01-09 15:10:00,0.69225,0.6923,0.6922,0.6922,94400002.0
2006-01-09 15:11:00,0.69216,0.69242,0.69216,0.69242,58599998.0
2006-01-09 15:12:00,0.69255,0.69255,0.69243,0.69243,73699999.0
2006-01-09 15:13:00,0.69237,0.69247,0.69231,0.69247,99799999.0
2006-01-09 15:14:00,0.69263,0.69263,0.69242,0.69251,71600000.0
2006-01-09 15:15:00,0.69253,0.69253,0.69241,0.69241,92100000.0
2006-01-09 15:16:00,0.6923,0.69243,0.69228,0.69243,95799999.0
2006-01-09 15:17:00,0.69236,0.69244,0.69236,0.6924,21200000.0
2006-01-09 15:18:00,0.69233,0.69247,0.69233,0.69235,48600000.0
2006-01-09 15:19:00,0.69247,0.69253,0.69244,0.69253,110499999.0
2006-01-09 15:20:00,0.69253,0.69253,0.69241,0.69252,94200000.0
2006-01-09 15:21:00,0.69255,0.69255,0.6925,0.6925,55600000.0
2006-01-09 15:22:00,0.69259,0.69261,0.69259,0.69261,7100000.0
2006-01-09 15:23:00,0.69263,0.69263,0.69253,0.69257,65800000.0
2006-01-09 15:24:00,0.69268,0.69268,0.6925,0.6926,142100001.0
2006-01-09 15:25:00,0.69265,0.69265,0.69255,0.69257,154399998.0
2006-01-09 15:26:00,0.69255,0.69267,0.69255,0.69267,92500000.0
2006-01-09 15:27:00,0.69266,0.6928,0.69266,0.69271,118400000.0
2006-01-09 15:28:00,0.69265,0.6928,0.69262,0.69265,64699999.0
2006-01-09 15:29:00,0.69262,0.69272,0.69255,0.69255,101299999.0
2006-01-09 15:30:00,0.6926,0.69267,0.6926,0.6926,53199999.0
2006-01-09 15:31:00,0.69263,0.69263,0.69245,0.69248,59600000.0
2006-01-09 15:32:00,0.69244,0.69248,0.69235,0.69243,68599999.0
2006-01-09 15:33:00,0.69241,0.69243,0.69241,0.69243,31100000.0
2006-01-09 15:34:00,0.6924,0.69255,0.6924,0.6925,50100000.0
2006-01-09 15:35:00,0.69254,0.69256,0.69254,0.69256,28699999.0
2006-01-09 15:36:00,0.69257,0.69269,0.69257,0.69267,44900001.0
2006-01-09 15:37:00,0.6927,0.69273,0.69263,0.69263,43899999.0
2006-01-09 15:38:00,0.6928,0.69286,0.69269,0.6927,96800000.0
2006-01-09 15:39:00,0.6926,0.69265,0.69255,0.69265,110300001.0
2006-01-09 15:40:00,0.69265,0.6927,0.69245,0.69245,113100000.0
2006-01-09 15:41:00,0.69254,0.69254,0.69217,0.69217,69100001.0
2006-01-09 15:42:00,0.6921,0.69213,0.69198,0.69198,46800000.0
2006-01-09 15:43:00,0.69188,0.69188,0.69169,0.69177,88400001.0
2006-01-09 15:44:00,0.69182,0.69186,0.69175,0.69175,102400000.0
2006-01-09 15:45:00,0.69186,0.69189,0.69173,0.69173,45300000.0
2006-01-09 15:46:00,0.69173,0.69183,0.69161,0.69161,74800000.0
2006-01-09 15:47:00,0.69159,0.69159,0.69133,0.69133,62000001.0
2006-01-09 15:48:00,0.69144,0.69157,0.69143,0.69157,71800000.0
2006-01-09 15:49:00,0.69156,0.69171,0.69156,0.69165,74600000.0
2006-01-09 15:50:00,0.69163,0.69167,0.69159,0.69167,93999999.0
2006-01-09 15:51:00,0.6916,0.6916,0.69145,0.69148,67500000.0
2006-01-09 15:52:00,0.69134,0.69148,0.69132,0.69132,65100000.0
2006-01-09 15:53:00,0.69125,0.69138,0.69125,0.6913,120700002.0
2006-01-09 15:54:00,0.69115,0.69127,0.69096,0.69096,83799999.0
2006-01-09 15:55:00,0.69092,0.69102,0.6908,0.69084,126899998.0
2006-01-09 15:56:00,0.69097,0.69107,0.69096,0.69103,113399999.0
2006-01-09 15:57:00,0.69099,0.69099,0.69075,0.69075,90400003.0
2006-01-09 15:58:00,0.69081,0.69081,0.69079,0.69079,34200000.0
2006-01-09 15:59:00,0.69072,0.69078,0.6907,0.69076,58100001.0
2006-01-09 16:00:00,0.69066,0.69076,0.69066,0.69072,88000002.0
2006-01-09 16:01:00,0.69072,0.69079,0.69067,0.69078,62300000.0
2006-01-09 16:02:00,0.69084,0.69093,0.69084,0.69085,64200000.0
2006-01-09 16:03:00,0.69095,0.69095,0.69087,0.69087,24400000.0
2006-01-09 16:04:00,0.69093,0.69095,0.69085,0.69095,45700000.0
2006-01-09 16:05:00,0.69085,0.6909,0.69085,0.6909,55500000.0
2006-01-09 16:06:00,0.69099,0.69103,0.69094,0.69099,66500000.0
2006-01-09 16:07:00,0.6909,0.69095,0.69087,0.69095,67300001.0
2006-01-09 16:08:00,0.6909,0.69095,0.69088,0.6909,83900000.0
2006-01-09 16:09:00,0.69084,0.69103,0.69084,0.69103,50200000.0
2006-01-09 16:10:00,0.69093,0.69103,0.69093,0.69103,36300000.0
2006-01-09 16:11:00,0.69098,0.69105,0.69095,0.691,102299999.0
2006-01-09 16:12:00,0.69102,0.69129,0.69102,0.69129,67100001.0
2006-01-09 16:13:00,0.6913,0.69135,0.69125,0.69125,78000002.0
2006-01-09 16:14:00,0.6913,0.6914,0.6913,0.6913,28300000.0
2006-01-09 16:15:00,0.69125,0.69135,0.69125,0.69133,102800000.0
2006-01-09 16:16:00,0.69141,0.69141,0.6911,0.69122,81800000.0
2006-01-09 16:17:00,0.69124,0.69134,0.69124,0.69134,47700000.0
2006-01-09 16:18:00,0.69125,0.6914,0.69114,0.6913,107400000.0
2006-01-09 16:19:00,0.69127,0.69127,0.69107,0.69115,126400001.0
2006-01-09 16:20:00,0.69122,0.69137,0.69121,0.69137,35700000.0
2006-01-09 16:21:00,0.69129,0.69146,0.69129,0.6914,112000000.0
2006-01-09 16:22:00,0.69143,0.69149,0.69135,0.6914,76800000.0
2006-01-09 16:23:00,0.69137,0.69147,0.69137,0.69143,43000000.0
2006-01-09 16:24:00,0.69147,0.69147,0.69137,0.69139,60699998.0
2006-01-09 16:25:00,0.6914,0.69148,0.69138,0.69145,77599999.0
2006-01-09 16:26:00,0.69135,0.69145,0.69135,0.69145,40600000.0
2006-01-09 16:27:00,0.69143,0.69143,0.69126,0.69134,71700001.0
2006-01-09 16:28:00,0.69112,0.69147,0.69112,0.69128,72000001.0
2006-01-09 16:29:00,0.69135,0.69135,0.69125,0.69132,91899998.0
2006-01-09 16:30:00,0.6913,0.6914,0.69125,0.69125,70000000.0
2006-01-09 16:31:00,0.6913,0.69134,0.69127,0.69127,109700003.0
2006-01-09 16:32:00,0.69128,0.69132,0.69119,0.69119,135999999.0
2006-01-09 16:33:00,0.69123,0.69128,0.69112,0.69125,105600000.0
2006-01-09 16:34:00,0.69123,0.69131,0.69117,0.69117,103500002.0
2006-01-09 16:35:00,0.69118,0.69137,0.69113,0.69137,100800000.0
2006-01-09 16:36:00,0.69138,0.69154,0.69138,0.69147,98600000.0
2006-01-09 16:37:00,0.69135,0.69142,0.69133,0.69133,39100000.0
2006-01-09 16:38:00,0.69142,0.69145,0.69138,0.6914,96100002.0
2006-01-09 16:39:00,0.69135,0.69142,0.69126,0.69139,82699999.0
2006-01-09 16:40:00,0.69139,0.69141,0.69134,0.69137,31900000.0
2006-01-09 16:41:00,0.69139,0.69139,0.69124,0.69132,48700001.0
2006-01-09 16:42:00,0.69128,0.69128,0.69089,0.69107,118300000.0
2006-01-09 16:43:00,0.69102,0.69109,0.69101,0.69101,70400000.0
2006-01-09 16:44:00,0.69108,0.6912,0.69105,0.69105,100699998.0
2006-01-09 16:45:00,0.69119,0.69123,0.69113,0.69114,124000001.0
2006-01-09 16:46:00,0.69128,0.6914,0.69125,0.69134,138899999.0
2006-01-09 16:47:00,0.69135,0.69135,0.69125,0.6913,68800000.0
2006-01-09 16:48:00,0.69131,0.69133,0.69122,0.6913,71200000.0
2006-01-09 16:49:00,0.69113,0.69113,0.69107,0.69107,18300000.0
2006-01-09 16:50:00,0.69103,0.69108,0.69103,0.69108,55800001.0
2006-01-09 16:51:00,0.69123,0.69127,0.69111,0.69111,117100001.0
2006-01-09 16:52:00,0.69122,0.69122,0.69109,0.6911,129500002.0
2006-01-09 16:53:00,0.69112,0.69119,0.69112,0.69119,54899999.0
2006-01-09 16:54:00,0.69113,0.69124,0.69111,0.69124,100299999.0
2006-01-09 16:55:00,0.69121,0.69121,0.69105,0.69106,113699999.0
2006-01-09 16:56:00,0.69105,0.69105,0.691,0.69103,41400000.0
2006-01-09 16:57:00,0.69098,0.69098,0.69074,0.69083,79799999.0
2006-01-09 16:58:00,0.69083,0.69085,0.6908,0.69083,86200000.0
2006-01-09 16:59:00,0.69077,0.69098,0.6907,0.69095,79000001.0
2006-01-09 17:00:00,0.69095,0.69095,0.69085,0.6909,127400000.0
2006-01-09 17:01:00,0.691,0.691,0.69088,0.6909,80899999.0
2006-01-09 17:02:00,0.6909,0.69093,0.69085,0.6909,91699998.0
2006-01-09 17:03:00,0.69072,0.691,0.69072,0.69094,34700000.0
2006-01-09 17:04:00,0.69078,0.69082,0.69072,0.69082,85499999.0
2006-01-09 17:05:00,0.69082,0.69083,0.69073,0.69083,91900000.0
2006-01-09 17:06:00,0.6908,0.69089,0.69059,0.69072,132799998.0
2006-01-09 17:07:00,0.69075,0.69075,0.69065,0.6907,47800000.0
2006-01-09 17:08:00,0.69072,0.69072,0.69063,0.69066,87400000.0
2006-01-09 17:09:00,0.69085,0.69085,0.69073,0.69082,84000000.0
2006-01-09 17:10:00,0.69075,0.69075,0.69065,0.69065,40200000.0
2006-01-09 17:11:00,0.6905,0.69075,0.6905,0.6907,59099999.0
2006-01-09 17:12:00,0.6907,0.69075,0.69065,0.69067,106700000.0
2006-01-09 17:13:00,0.69071,0.69071,0.69041,0.69042,105299999.0
2006-01-09 17:14:00,0.69029,0.69051,0.69029,0.69051,57999999.0
2006-01-09 17:15:00,0.6906,0.69073,0.6906,0.69064,71099999.0
2006-01-09 17:16:00,0.6907,0.69085,0.6907,0.69075,92199999.0
2006-01-09 17:17:00,0.69065,0.69075,0.69065,0.6907,86199999.0
2006-01-09 17:18:00,0.69079,0.6909,0.69079,0.69085,166199999.0
2006-01-09 17:19:00,0.6909,0.69104,0.6909,0.6909,43800000.0
2006-01-09 17:20:00,0.69105,0.69108,0.69095,0.691,74000000.0
2006-01-09 17:21:00,0.69095,0.691,0.69092,0.691,49400001.0
2006-01-09 17:22:00,0.69095,0.69096,0.6909,0.69095,61800000.0
2006-01-09 17:23:00,0.69085,0.69085,0.69073,0.69085,47300000.0
2006-01-09 17:24:00,0.69087,0.69092,0.6908,0.69091,80499999.0
2006-01-09 17:25:00,0.69095,0.69102,0.69095,0.69102,62200000.0
2006-01-09 17:26:00,0.69107,0.69122,0.69107,0.69113,40600000.0
2006-01-09 17:27:00,0.69121,0.69121,0.69091,0.69105,143800003.0
2006-01-09 17:28:00,0.69097,0.69135,0.69097,0.69135,71400000.0
2006-01-09 17:29:00,0.69137,0.69156,0.69124,0.69156,148699996.0
2006-01-09 17:30:00,0.69153,0.69155,0.6914,0.6914,82700000.0
2006-01-09 17:31:00,0.69135,0.69148,0.69133,0.69133,110899999.0
2006-01-09 17:32:00,0.69134,0.69164,0.69134,0.69162,107500000.0
2006-01-09 17:33:00,0.69174,0.69178,0.69154,0.69154,78000001.0
2006-01-09 17:34:00,0.69152,0.69162,0.69152,0.69158,59900000.0
2006-01-09 17:35:00,0.69168,0.69177,0.69155,0.69165,117400000.0
2006-01-09 17:36:00,0.69161,0.69167,0.69153,0.69157,67400000.0
2006-01-09 17:37:00,0.69159,0.69192,0.69159,0.69192,125299997.0
2006-01-09 17:38:00,0.69195,0.69195,0.6919,0.6919,22400000.0
2006-01-09 17:39:00,0.6919,0.692,0.6919,0.692,57900000.0
2006-01-09 17:40:00,0.69185,0.69195,0.69185,0.69195,60200000.0
2006-01-09 17:41:00,0.6918,0.6918,0.69168,0.69178,76599999.0
2006-01-09 17:42:00,0.69176,0.69176,0.69154,0.69155,57600000.0
2006-01-09 17:43:00,0.69158,0.69164,0.6915,0.6916,88800000.0
2006-01-09 17:44:00,0.69159,0.69159,0.6913,0.6913,67700000.0
2006-01-09 17:45:00,0.69118,0.69126,0.69099,0.69107,108400000.0
2006-01-09 17:46:00,0.69098,0.69098,0.69074,0.69084,114299999.0
2006-01-09 17:47:00,0.69049,0.69071,0.69049,0.69062,104499999.0
2006-01-09 17:48:00,0.69068,0.69074,0.69065,0.69068,132799998.0
2006-01-09 17:49:00,0.6906,0.69071,0.6905,0.69066,136400001.0
2006-01-09 17:50:00,0.69055,0.6907,0.69055,0.69065,94700001.0
2006-01-09 17:51:00,0.69063,0.69076,0.69063,0.69063,92999998.0
2006-01-09 17:52:00,0.69065,0.6907,0.69065,0.6907,23100000.0
2006-01-09 17:53:00,0.69073,0.69085,0.69071,0.69085,102299998.0
2006-01-09 17:54:00,0.69078,0.69089,0.69072,0.69089,68400000.0
2006-01-09 17:55:00,0.69088,0.69095,0.69088,0.69095,61200000.0
2006-01-09 17:56:00,0.69085,0.69095,0.69085,0.6909,114899999.0
2006-01-09 17:57:00,0.69089,0.69103,0.69088,0.69088,93400001.0
2006-01-09 17:58:00,0.69095,0.69097,0.69084,0.69097,108899999.0
2006-01-09 17:59:00,0.69097,0.69103,0.6909,0.69091,100600001.0
2006-01-09 18:00:00,0.69078,0.69084,0.69074,0.69075,43900000.0
2006-01-09 18:01:00,0.6908,0.69085,0.69075,0.6908,82000000.0
2006-01-09 18:02:00,0.69085,0.69085,0.69075,0.6908,65300000.0
2006-01-09 18:03:00,0.6908,0.69085,0.69075,0.69083,304600000.0
2006-01-09 18:04:00,0.6908,0.69085,0.69075,0.6908,154100001.0
2006-01-09 18:05:00,0.69085,0.69095,0.69072,0.69072,335999999.0
2006-01-09 18:06:00,0.6908,0.69085,0.69075,0.69085,122199999.0
2006-01-09 18:07:00,0.6908,0.6909,0.69075,0.6908,249200000.0
2006-01-09 18:08:00,0.69078,0.6909,0.69078,0.69082,58800000.0
2006-01-09 18:09:00,0.69085,0.69085,0.69065,0.69085,192800000.0
2006-01-09 18:10:00,0.6908,0.69085,0.69075,0.6908,133899999.0
2006-01-09 18:11:00,0.6908,0.6908,0.6908,0.6908,31999999.0
2006-01-09 18:12:00,0.69093,0.69093,0.69085,0.6909,95000000.0
2006-01-09 18:13:00,0.69085,0.69085,0.69075,0.69075,49799999.0
2006-01-09 18:14:00,0.6908,0.69085,0.69077,0.69085,88400000.0
2006-01-09 18:15:00,0.6908,0.6909,0.6908,0.69085,150499999.0
2006-01-09 18:16:00,0.69082,0.69082,0.69063,0.69065,351399999.0
2006-01-09 18:17:00,0.69063,0.69069,0.69049,0.69049,88300001.0
2006-01-09 18:18:00,0.69035,0.69058,0.69028,0.69049,387299996.0
2006-01-09 18:19:00,0.69048,0.69063,0.69039,0.69044,239200000.0
2006-01-09 18:20:00,0.69044,0.69061,0.69044,0.69055,134900002.0
2006-01-09 18:21:00,0.6905,0.69055,0.6905,0.69055,146000000.0
2006-01-09 18:22:00,0.6905,0.69055,0.69045,0.6905,61600000.0
2006-01-09 18:23:00,0.69048,0.69055,0.69045,0.69055,339800003.0
2006-01-09 18:24:00,0.69056,0.69077,0.69049,0.69063,202100000.0
2006-01-09 18:25:00,0.69062,0.69065,0.69055,0.69057,143099998.0
2006-01-09 18:26:00,0.69053,0.69062,0.69049,0.69049,137100000.0
2006-01-09 18:27:00,0.69034,0.69034,0.69003,0.69007,282499997.0
2006-01-09 18:28:00,0.68998,0.69009,0.68986,0.68992,184400001.0
2006-01-09 18:29:00,0.6899,0.68994,0.68977,0.68994,227300001.0
2006-01-09 18:30:00,0.68989,0.68989,0.68974,0.68984,69400001.0
2006-01-09 18:31:00,0.68985,0.69009,0.68985,0.69008,254099999.0
2006-01-09 18:32:00,0.6901,0.69016,0.68995,0.68995,76899999.0
2006-01-09 18:33:00,0.68999,0.69011,0.68993,0.69002,225400000.0
2006-01-09 18:34:00,0.69014,0.69027,0.69013,0.6902,111400000.0
2006-01-09 18:35:00,0.69025,0.69025,0.69015,0.69015,167099998.0
2006-01-09 18:36:00,0.69022,0.69034,0.69019,0.69025,239899999.0
2006-01-09 18:37:00,0.69022,0.69052,0.69021,0.69049,123900003.0
2006-01-09 18:38:00,0.6904,0.69045,0.6904,0.69045,165800001.0
2006-01-09 18:39:00,0.69045,0.69071,0.69045,0.69071,354899996.0
2006-01-09 18:40:00,0.69075,0.6908,0.69065,0.6908,91900000.0
2006-01-09 18:41:00,0.69074,0.69089,0.69068,0.69072,315999999.0
2006-01-09 18:42:00,0.6908,0.69085,0.69075,0.69085,123899999.0
2006-01-09 18:43:00,0.69077,0.69093,0.69059,0.69083,642000000.0
2006-01-09 18:44:00,0.69086,0.69112,0.69079,0.69112,300000000.0
2006-01-09 18:45:00,0.69122,0.69131,0.69103,0.69128,455599996.0
2006-01-09 18:46:00,0.6913,0.69135,0.6913,0.6913,143700000.0
2006-01-09 18:47:00,0.69128,0.69134,0.69127,0.69127,231900001.0
2006-01-09 18:48:00,0.69121,0.69121,0.69108,0.69108,153399997.0
2006-01-09 18:49:00,0.69111,0.69136,0.69111,0.69119,153200001.0
2006-01-09 18:50:00,0.69115,0.69115,0.69105,0.69113,107300000.0
2006-01-09 18:51:00,0.6911,0.69145,0.6911,0.69136,100400002.0
2006-01-09 18:52:00,0.69138,0.69142,0.69135,0.69138,101699999.0
2006-01-09 18:53:00,0.6914,0.6914,0.69132,0.69138,59000000.0
2006-01-09 18:54:00,0.69137,0.69138,0.69135,0.69138,33600000.0
2006-01-09 18:55:00,0.69151,0.69169,0.69148,0.69168,149099999.0
2006-01-09 18:56:00,0.69169,0.69169,0.69153,0.69153,94899999.0
2006-01-09 18:57:00,0.69154,0.69163,0.69152,0.6916,81799999.0
2006-01-09 18:58:00,0.6916,0.69165,0.6916,0.69165,112099998.0
2006-01-09 18:59:00,0.69155,0.69165,0.69155,0.69165,249599999.0
2006-01-09 19:00:00,0.69162,0.69173,0.69152,0.69173,163700001.0
2006-01-09 19:01:00,0.69182,0.69182,0.69171,0.69172,72600000.0
2006-01-09 19:02:00,0.69178,0.69178,0.69166,0.69171,128300001.0
2006-01-09 19:03:00,0.69165,0.6919,0.69164,0.69174,232000000.0
2006-01-09 19:04:00,0.69175,0.6919,0.6917,0.6917,160899999.0
2006-01-09 19:05:00,0.69169,0.69195,0.69169,0.69195,143900000.0
2006-01-09 19:06:00,0.69197,0.69205,0.6919,0.69193,164000000.0
2006-01-09 19:07:00,0.69199,0.69215,0.69186,0.69195,239099997.0
2006-01-09 19:08:00,0.69209,0.69221,0.69204,0.69217,149000000.0
2006-01-09 19:09:00,0.69216,0.69216,0.69199,0.6921,160900000.0
2006-01-09 19:10:00,0.69212,0.69215,0.6921,0.6921,70900000.0
2006-01-09 19:11:00,0.69205,0.69228,0.69205,0.69225,102700000.0
2006-01-09 19:12:00,0.69224,0.69243,0.69224,0.69243,26300000.0
2006-01-09 19:13:00,0.69245,0.69252,0.69238,0.69243,82900000.0
2006-01-09 19:14:00,0.69245,0.69245,0.6924,0.6924,82899998.0
2006-01-09 19:15:00,0.69239,0.69239,0.69223,0.69223,67000000.0
2006-01-09 19:16:00,0.69216,0.6924,0.69216,0.6924,80599999.0
2006-01-09 19:17:00,0.69239,0.69243,0.69223,0.69229,158099998.0
2006-01-09 19:18:00,0.69235,0.69235,0.69228,0.69235,51800000.0
2006-01-09 19:19:00,0.69226,0.69258,0.69226,0.69258,90000000.0
2006-01-09 19:20:00,0.69261,0.69261,0.69243,0.69245,106500000.0
2006-01-09 19:21:00,0.6925,0.69255,0.6924,0.6925,162199999.0
2006-01-09 19:22:00,0.69251,0.69263,0.69251,0.69263,91200000.0
2006-01-09 19:23:00,0.69251,0.6926,0.69246,0.69246,98499999.0
2006-01-09 19:24:00,0.69245,0.69247,0.6924,0.6924,80200000.0
2006-01-09 19:25:00,0.69245,0.6925,0.6924,0.6925,55700001.0
2006-01-09 19:26:00,0.6924,0.69245,0.6924,0.69245,46700000.0
2006-01-09 19:27:00,0.69243,0.6925,0.69235,0.69235,150999998.0
2006-01-09 19:28:00,0.69264,0.69271,0.69259,0.69263,133800000.0
2006-01-09 19:29:00,0.69265,0.69275,0.6926,0.6927,93899997.0
2006-01-09 19:30:00,0.69275,0.69275,0.6927,0.69275,63800000.0
2006-01-09 19:31:00,0.69278,0.69278,0.6926,0.69275,65999999.0
2006-01-09 19:32:00,0.69274,0.69278,0.69258,0.69266,175999998.0
2006-01-09 19:33:00,0.69265,0.69275,0.69265,0.69275,90099998.0
2006-01-09 19:34:00,0.69275,0.69278,0.69262,0.69275,101500001.0
2006-01-09 19:35:00,0.69275,0.6928,0.69265,0.69275,205100002.0
2006-01-09 19:36:00,0.69274,0.69283,0.69271,0.69279,226599998.0
2006-01-09 19:37:00,0.6928,0.69285,0.69278,0.69278,84900000.0
2006-01-09 19:38:00,0.69285,0.69285,0.69277,0.6928,75800000.0
2006-01-09 19:39:00,0.69285,0.69286,0.69268,0.69278,323600000.0
2006-01-09 19:40:00,0.69291,0.69294,0.69286,0.6929,83000000.0
2006-01-09 19:41:00,0.69295,0.69305,0.69295,0.69295,69599999.0
2006-01-09 19:42:00,0.69297,0.69313,0.69297,0.69307,124000001.0
2006-01-09 19:43:00,0.69312,0.69321,0.69307,0.69308,62900000.0
2006-01-09 19:44:00,0.69314,0.69315,0.69295,0.69303,144300000.0
2006-01-09 19:45:00,0.69307,0.69319,0.69306,0.69308,39800000.0
2006-01-09 19:46:00,0.69312,0.69312,0.69301,0.69307,95600000.0
2006-01-09 19:47:00,0.69307,0.69312,0.69307,0.69308,63499998.0
2006-01-09 19:48:00,0.69305,0.6932,0.69305,0.69318,68900000.0
2006-01-09 19:49:00,0.6932,0.69338,0.69305,0.69338,137300001.0
2006-01-09 19:50:00,0.69325,0.69331,0.69322,0.69328,134199997.0
2006-01-09 19:51:00,0.69334,0.69337,0.69326,0.69328,154199999.0
2006-01-09 19:52:00,0.6933,0.6933,0.69315,0.69325,170200000.0
2006-01-09 19:53:00,0.69323,0.69323,0.69307,0.69316,123599999.0
2006-01-09 19:54:00,0.69322,0.69335,0.69322,0.69332,155300002.0
2006-01-09 19:55:00,0.69325,0.69335,0.69325,0.69335,230500000.0
2006-01-09 19:56:00,0.6933,0.69331,0.6932,0.6932,232000001.0
2006-01-09 19:57:00,0.69325,0.69325,0.69315,0.6932,113700000.0
2006-01-09 19:58:00,0.6933,0.69337,0.69328,0.6933,189499999.0
2006-01-09 19:59:00,0.6933,0.69335,0.69325,0.69325,123699998.0
2006-01-09 20:00:00,0.69327,0.69338,0.69325,0.6933,269099998.0
2006-01-09 20:01:00,0.6933,0.69335,0.69322,0.69333,137300000.0
2006-01-09 20:02:00,0.69335,0.69335,0.6933,0.6933,69300000.0
2006-01-09 20:03:00,0.6934,0.6934,0.6933,0.69337,54700000.0
2006-01-09 20:04:00,0.69335,0.6934,0.69325,0.69335,164200002.0
2006-01-09 20:05:00,0.6934,0.6934,0.69325,0.69328,168199999.0
2006-01-09 20:06:00,0.6934,0.6934,0.69325,0.69335,313499997.0
2006-01-09 20:07:00,0.69335,0.69337,0.69325,0.69325,98900000.0
2006-01-09 20:08:00,0.6933,0.69335,0.6933,0.69332,73200001.0
2006-01-09 20:09:00,0.69335,0.6934,0.6931,0.6933,144399998.0
2006-01-09 20:10:00,0.69325,0.69335,0.69325,0.69335,103099999.0
2006-01-09 20:11:00,0.6933,0.69332,0.6933,0.69332,62900001.0
2006-01-09 20:12:00,0.69335,0.69335,0.69325,0.6933,53200000.0
2006-01-09 20:13:00,0.69338,0.6934,0.69305,0.6933,121799999.0
2006-01-09 20:14:00,0.69338,0.6934,0.6933,0.6934,143800001.0
2006-01-09 20:15:00,0.6933,0.69335,0.6933,0.69335,26500000.0
2006-01-09 20:16:00,0.69335,0.69345,0.69325,0.69325,410000001.0
2006-01-09 20:17:00,0.69322,0.69338,0.69322,0.69335,236400001.0
2006-01-09 20:18:00,0.69332,0.69335,0.69327,0.69335,125199997.0
2006-01-09 20:19:00,0.69335,0.69335,0.6933,0.69335,62099999.0
2006-01-09 20:20:00,0.6934,0.6934,0.69325,0.6933,45900000.0
2006-01-09 20:21:00,0.69332,0.6934,0.6933,0.69335,73100000.0
2006-01-09 20:22:00,0.69335,0.69335,0.6933,0.69335,131500002.0
2006-01-09 20:23:00,0.69335,0.6934,0.69325,0.6934,93200001.0
2006-01-09 20:24:00,0.69335,0.69335,0.69305,0.69335,172300001.0
2006-01-09 20:25:00,0.69335,0.69338,0.69325,0.6933,77600000.0
2006-01-09 20:26:00,0.69335,0.6934,0.69325,0.6933,85500000.0
2006-01-09 20:27:00,0.6933,0.69335,0.6933,0.69335,76599999.0
2006-01-09 20:28:00,0.69335,0.69335,0.6933,0.69335,31100000.0
2006-01-09 20:29:00,0.69335,0.6934,0.6933,0.69335,291200000.0
2006-01-09 20:30:00,0.69335,0.6934,0.69325,0.69335,300199998.0
2006-01-09 20:31:00,0.69338,0.69338,0.69325,0.69335,171100000.0
2006-01-09 20:32:00,0.69325,0.69335,0.69325,0.69332,82099999.0
2006-01-09 20:33:00,0.6933,0.69338,0.69325,0.69328,139600001.0
2006-01-09 20:34:00,0.69335,0.69335,0.69328,0.69335,127200001.0
2006-01-09 20:35:00,0.69335,0.69335,0.69325,0.6933,40500000.0
2006-01-09 20:36:00,0.6933,0.69345,0.6932,0.69325,179099999.0
2006-01-09 20:37:00,0.69328,0.69345,0.69325,0.6933,227700002.0
2006-01-09 20:38:00,0.6933,0.69332,0.69325,0.6933,209200001.0
2006-01-09 20:39:00,0.6933,0.69335,0.6933,0.69335,75299999.0
2006-01-09 20:40:00,0.6933,0.6934,0.69325,0.6933,222500002.0
2006-01-09 20:41:00,0.6933,0.69335,0.69325,0.69335,128699999.0
2006-01-09 20:42:00,0.6933,0.69335,0.69322,0.6933,101599999.0
2006-01-09 20:43:00,0.6933,0.6934,0.6933,0.6933,112199999.0
2006-01-09 20:44:00,0.69325,0.69335,0.69325,0.69335,46100000.0
2006-01-09 20:45:00,0.6933,0.69335,0.69322,0.69325,41200000.0
2006-01-09 20:46:00,0.69335,0.69335,0.69323,0.69323,95600000.0
2006-01-09 20:47:00,0.6933,0.69335,0.6933,0.69332,80700000.0
2006-01-09 20:48:00,0.69325,0.69335,0.69325,0.69325,96099998.0
2006-01-09 20:49:00,0.69325,0.69335,0.6932,0.6933,108900001.0
2006-01-09 20:50:00,0.6933,0.69332,0.69322,0.69325,197699999.0
2006-01-09 20:51:00,0.69325,0.69335,0.69325,0.6933,61000000.0
2006-01-09 20:52:00,0.6933,0.6934,0.69325,0.69325,102000001.0
2006-01-09 20:53:00,0.69335,0.6934,0.69327,0.6933,288900000.0
2006-01-09 20:54:00,0.6933,0.69335,0.69325,0.69335,213399997.0
2006-01-09 20:55:00,0.69325,0.6933,0.69325,0.6933,18400000.0
2006-01-09 20:56:00,0.69328,0.6934,0.69305,0.69333,71700000.0
2006-01-09 20:57:00,0.6933,0.6934,0.69315,0.6933,100200000.0
2006-01-09 20:58:00,0.6933,0.6934,0.69325,0.69325,329099997.0
2006-01-09 20:59:00,0.6933,0.6934,0.69325,0.6933,220299999.0
2006-01-09 21:00:00,0.6933,0.69332,0.69325,0.6933,165000001.0
2006-01-09 21:01:00,0.6932,0.69332,0.6932,0.69332,216899997.0
2006-01-09 21:02:00,0.6933,0.69335,0.69327,0.6933,98300000.0
2006-01-09 21:03:00,0.69335,0.6934,0.69325,0.6934,188899999.0
2006-01-09 21:04:00,0.6933,0.69335,0.69325,0.69325,59000000.0
2006-01-09 21:05:00,0.69335,0.6934,0.69325,0.6933,114199999.0
2006-01-09 21:06:00,0.69325,0.6934,0.69325,0.6933,111699999.0
2006-01-09 21:07:00,0.69335,0.69335,0.6933,0.6933,69600001.0
2006-01-09 21:08:00,0.6933,0.69335,0.6932,0.6933,185500000.0
2006-01-09 21:09:00,0.6933,0.6934,0.69325,0.69335,158899999.0
2006-01-09 21:10:00,0.6933,0.69335,0.6933,0.69335,100799999.0
2006-01-09 21:11:00,0.6933,0.6933,0.6933,0.6933,800000.0
2006-01-09 21:12:00,0.69325,0.69338,0.69325,0.69332,125800000.0
2006-01-09 21:13:00,0.69328,0.69332,0.69325,0.6933,94100000.0
2006-01-09 21:14:00,0.69335,0.69335,0.6933,0.6933,66900000.0
2006-01-09 21:15:00,0.6933,0.6934,0.69325,0.6933,132000000.0
2006-01-09 21:16:00,0.69335,0.69335,0.69318,0.69325,124599999.0
2006-01-09 21:17:00,0.69325,0.69335,0.69315,0.69335,214999998.0
2006-01-09 21:18:00,0.69335,0.69335,0.69325,0.69332,178700001.0
2006-01-09 21:19:00,0.69335,0.69335,0.69325,0.6933,98099999.0
2006-01-09 21:20:00,0.69335,0.6934,0.6932,0.69325,232500001.0
2006-01-09 21:21:00,0.69335,0.69335,0.69325,0.69335,105100000.0
2006-01-09 21:22:00,0.69335,0.69335,0.69325,0.6933,83700000.0
2006-01-09 21:23:00,0.69325,0.69335,0.69325,0.69335,151200001.0
2006-01-09 21:24:00,0.69335,0.69335,0.69325,0.6933,74400000.0
2006-01-09 21:25:00,0.6933,0.69335,0.6933,0.69335,134900001.0
2006-01-09 21:26:00,0.69332,0.69335,0.69325,0.69328,120900000.0
2006-01-09 21:27:00,0.6933,0.69335,0.69325,0.69335,93500000.0
2006-01-09 21:28:00,0.69335,0.69335,0.6933,0.6933,53400001.0
2006-01-09 21:29:00,0.6933,0.69335,0.69315,0.69325,137699999.0
2006-01-09 21:30:00,0.69332,0.6934,0.69325,0.69335,166299998.0
2006-01-09 21:31:00,0.69335,0.69335,0.6933,0.6933,32600000.0
2006-01-09 21:32:00,0.6933,0.69335,0.69325,0.69335,41100000.0
2006-01-09 21:33:00,0.69335,0.69335,0.6933,0.69335,81400000.0
2006-01-09 21:34:00,0.69335,0.69335,0.69322,0.6933,123400001.0
2006-01-09 21:35:00,0.6933,0.69335,0.69327,0.6933,225100001.0
2006-01-09 21:36:00,0.6933,0.6934,0.69322,0.69328,157999998.0
2006-01-09 21:37:00,0.69332,0.6934,0.6933,0.69335,118799999.0
2006-01-09 21:38:00,0.69335,0.6934,0.6933,0.69332,66399999.0
2006-01-09 21:39:00,0.6933,0.69335,0.6932,0.69332,84800000.0
2006-01-09 21:40:00,0.69335,0.6934,0.6932,0.69338,181500001.0
2006-01-09 21:41:00,0.6933,0.69335,0.69325,0.69335,133599999.0
2006-01-09 21:42:00,0.69332,0.69335,0.6933,0.69335,91699999.0
2006-01-09 21:43:00,0.6933,0.6934,0.69325,0.69325,51400000.0
2006-01-09 21:44:00,0.69335,0.69335,0.69315,0.69315,41500000.0
2006-01-09 21:45:00,0.6933,0.69335,0.69322,0.6933,96200000.0
2006-01-09 21:46:00,0.69328,0.69335,0.69327,0.69327,112000001.0
2006-01-09 21:47:00,0.6933,0.69335,0.6933,0.69335,71900001.0
2006-01-09 21:48:00,0.69335,0.69335,0.69335,0.69335,43800001.0
2006-01-09 21:49:00,0.6933,0.69335,0.6932,0.69328,61400000.0
2006-01-09 21:50:00,0.69335,0.6934,0.69325,0.69332,79500000.0
2006-01-09 21:51:00,0.6933,0.69335,0.69327,0.69335,92500001.0
2006-01-09 21:52:00,0.6933,0.69345,0.69327,0.69335,94000001.0
2006-01-09 21:53:00,0.69325,0.69335,0.69325,0.69335,121900001.0
2006-01-09 21:54:00,0.69335,0.69335,0.69325,0.6933,69100000.0
2006-01-09 21:55:00,0.6933,0.69335,0.69328,0.6933,62099999.0
2006-01-09 21:56:00,0.69335,0.69335,0.69325,0.69325,53299999.0
2006-01-09 21:57:00,0.6933,0.69335,0.6932,0.69332,168500000.0
2006-01-09 21:58:00,0.6933,0.69335,0.6933,0.69335,41300000.0
2006-01-09 21:59:00,0.6933,0.6934,0.6933,0.6933,89000001.0
2006-01-09 22:00:00,0.6933,0.69335,0.69325,0.69335,95600000.0
2006-01-09 22:01:00,0.69332,0.69335,0.69325,0.6933,69900000.0
2006-01-09 22:02:00,0.69335,0.69335,0.6933,0.6933,83800001.0
2006-01-09 22:03:00,0.69335,0.69335,0.69332,0.69332,56100000.0
2006-01-09 22:04:00,0.6933,0.69335,0.69325,0.6933,118300000.0
2006-01-09 22:05:00,0.69325,0.6934,0.69325,0.69327,122499997.0
2006-01-09 22:06:00,0.69315,0.69345,0.69315,0.6933,127500000.0
2006-01-09 22:07:00,0.6933,0.69335,0.69325,0.69325,66899999.0
2006-01-09 22:08:00,0.6933,0.69345,0.69325,0.69345,76499999.0
2006-01-09 22:09:00,0.69335,0.69335,0.69325,0.69332,52400001.0
2006-01-09 22:10:00,0.6933,0.69335,0.69325,0.6933,107000002.0
2006-01-09 22:11:00,0.69322,0.69335,0.69322,0.69335,79799999.0
2006-01-09 22:12:00,0.6933,0.69335,0.69322,0.69328,79600000.0
2006-01-09 22:13:00,0.6934,0.6934,0.69325,0.6933,65900000.0
2006-01-09 22:14:00,0.69335,0.69335,0.6932,0.69332,97399999.0
2006-01-09 22:15:00,0.69332,0.69335,0.69325,0.6933,112500001.0
2006-01-09 22:16:00,0.69328,0.69338,0.69328,0.6933,55899999.0
2006-01-09 22:17:00,0.69335,0.69335,0.69325,0.69335,71299999.0
2006-01-09 22:18:00,0.69335,0.69335,0.6932,0.6932,98900002.0
2006-01-09 22:19:00,0.6933,0.6934,0.6932,0.6933,142700000.0
2006-01-09 22:20:00,0.69335,0.69335,0.6933,0.6933,98399999.0
2006-01-09 22:21:00,0.69335,0.69335,0.69325,0.6933,148199999.0
2006-01-09 22:22:00,0.69338,0.69338,0.69325,0.69325,52900000.0
2006-01-09 22:23:00,0.69325,0.6934,0.69325,0.69335,106399998.0
2006-01-09 22:24:00,0.69325,0.69335,0.69322,0.69335,170000000.0
2006-01-09 22:25:00,0.69325,0.69335,0.69325,0.6933,132599998.0
2006-01-09 22:26:00,0.6933,0.69335,0.69327,0.69335,95899998.0
2006-01-09 22:27:00,0.69325,0.6934,0.69325,0.6934,57900000.0
2006-01-09 22:28:00,0.6932,0.69332,0.6932,0.69332,88600000.0
2006-01-09 22:29:00,0.6933,0.69335,0.6933,0.6933,50900000.0
2006-01-09 22:30:00,0.69335,0.6934,0.6933,0.69335,130000000.0
2006-01-09 22:31:00,0.69335,0.69335,0.69322,0.69322,75700001.0
2006-01-09 22:32:00,0.69335,0.69335,0.69335,0.69335,24799999.0
2006-01-09 22:33:00,0.6933,0.69335,0.6933,0.69335,77500000.0
2006-01-09 22:34:00,0.6933,0.69335,0.69305,0.69332,81399999.0
2006-01-09 22:35:00,0.69337,0.69337,0.69328,0.69328,120600000.0
2006-01-09 22:36:00,0.6933,0.69335,0.69325,0.6933,118600000.0
2006-01-09 22:37:00,0.6933,0.6933,0.69325,0.6933,81200001.0
2006-01-09 22:38:00,0.6932,0.6933,0.69305,0.6933,66100000.0
2006-01-09 22:39:00,0.6933,0.69335,0.6933,0.69335,11100000.0
2006-01-09 22:40:00,0.6933,0.69335,0.6932,0.69325,110499999.0
2006-01-09 22:41:00,0.6933,0.6933,0.69327,0.6933,48700000.0
2006-01-09 22:42:00,0.6933,0.69338,0.69325,0.69338,96500001.0
2006-01-09 22:43:00,0.6933,0.6934,0.69315,0.6933,179800000.0
2006-01-09 22:44:00,0.69335,0.69338,0.69322,0.69322,192699998.0
2006-01-09 22:45:00,0.6933,0.6934,0.69325,0.6933,105199999.0
2006-01-09 22:46:00,0.69332,0.69335,0.6931,0.69325,217600001.0
2006-01-09 22:47:00,0.69325,0.69335,0.69325,0.69333,41100000.0
2006-01-09 22:48:00,0.69328,0.6934,0.69315,0.6933,136099998.0
2006-01-09 22:49:00,0.6933,0.6933,0.6933,0.6933,73000000.0
2006-01-09 22:50:00,0.69335,0.69335,0.69305,0.6933,272900003.0
2006-01-09 22:51:00,0.6933,0.69335,0.69322,0.69325,168199999.0
2006-01-09 22:52:00,0.69332,0.69332,0.69325,0.6933,74000000.0
2006-01-09 22:53:00,0.69335,0.69335,0.69325,0.69335,66100001.0
2006-01-09 22:54:00,0.69332,0.69335,0.69325,0.69325,63600000.0
2006-01-09 22:55:00,0.69325,0.6934,0.69325,0.69325,156600001.0
2006-01-09 22:56:00,0.69335,0.69337,0.69325,0.6933,78800001.0
2006-01-09 22:57:00,0.6933,0.69345,0.69328,0.69332,123900000.0
2006-01-09 22:58:00,0.6933,0.6934,0.69325,0.6933,92299999.0
2006-01-09 22:59:00,0.69315,0.69335,0.6931,0.6931,176899998.0
2006-01-09 23:00:00,0.69315,0.69335,0.69315,0.6933,106499999.0
2006-01-09 23:01:00,0.6933,0.69338,0.6932,0.69335,140999998.0
2006-01-09 23:02:00,0.69332,0.69332,0.69332,0.69332,11200000.0
2006-01-09 23:03:00,0.69335,0.69335,0.69315,0.6933,35300000.0
2006-01-09 23:04:00,0.69332,0.69335,0.69325,0.69325,78000001.0
2006-01-09 23:05:00,0.6933,0.69348,0.69325,0.69335,124600002.0
2006-01-09 23:06:00,0.69335,0.69335,0.69325,0.69325,85499999.0
2006-01-09 23:07:00,0.69325,0.69335,0.6932,0.69328,72600000.0
2006-01-09 23:08:00,0.69337,0.69337,0.69325,0.6933,118600000.0
2006-01-09 23:09:00,0.69335,0.69342,0.69332,0.69335,82000000.0
2006-01-09 23:10:00,0.6933,0.69335,0.6933,0.6933,104199999.0
2006-01-09 23:11:00,0.69335,0.6934,0.6933,0.6933,101500003.0
2006-01-09 23:12:00,0.69325,0.69337,0.69325,0.69337,82899998.0
2006-01-09 23:13:00,0.69335,0.69335,0.69325,0.69332,84099998.0
2006-01-09 23:14:00,0.69332,0.6934,0.6933,0.6933,65399999.0
2006-01-09 23:15:00,0.6933,0.6933,0.69325,0.69325,71700000.0
2006-01-09 23:16:00,0.6933,0.69335,0.69325,0.69335,30300000.0
2006-01-09 23:17:00,0.69332,0.69335,0.69315,0.69322,89799999.0
2006-01-09 23:18:00,0.6933,0.69335,0.69315,0.69335,17700000.0
2006-01-09 23:19:00,0.69325,0.6933,0.69323,0.6933,104499999.0
2006-01-09 23:20:00,0.69335,0.6934,0.69325,0.69335,106699999.0
2006-01-09 23:21:00,0.69325,0.6933,0.69325,0.6933,2900000.0
2006-01-09 23:22:00,0.69325,0.69335,0.69325,0.69335,89400000.0
2006-01-09 23:23:00,0.6933,0.69335,0.69325,0.69325,67000000.0
2006-01-09 23:24:00,0.69325,0.69335,0.6932,0.69335,39500000.0
2006-01-09 23:25:00,0.69333,0.69335,0.6932,0.69335,88100000.0
2006-01-09 23:26:00,0.6933,0.69335,0.69328,0.69335,81000000.0
2006-01-09 23:27:00,0.69335,0.69335,0.6933,0.6933,73400000.0
2006-01-09 23:28:00,0.6933,0.69335,0.69325,0.69335,65300002.0
2006-01-09 23:29:00,0.69335,0.69335,0.69325,0.6933,94499998.0
2006-01-09 23:30:00,0.69325,0.69335,0.69325,0.69335,84100000.0
2006-01-09 23:31:00,0.6933,0.69335,0.6933,0.6933,74199999.0
2006-01-09 23:32:00,0.69335,0.69335,0.69325,0.69332,75700000.0
2006-01-09 23:33:00,0.69325,0.69338,0.69325,0.6933,85900000.0
2006-01-09 23:34:00,0.6933,0.69335,0.69325,0.6933,61400000.0
2006-01-09 23:35:00,0.69335,0.6934,0.69325,0.6934,36900000.0
2006-01-09 23:36:00,0.69335,0.6934,0.69325,0.69335,99600001.0
2006-01-09 23:37:00,0.69335,0.69335,0.69332,0.69335,54200000.0
2006-01-09 23:38:00,0.69335,0.6934,0.69325,0.69335,100299998.0
2006-01-09 23:39:00,0.69325,0.69335,0.69325,0.69328,84699999.0
2006-01-09 23:40:00,0.69335,0.69335,0.6933,0.6933,8000000.0
2006-01-09 23:41:00,0.69335,0.69335,0.69325,0.69335,27800000.0
2006-01-09 23:42:00,0.69325,0.6933,0.69325,0.6933,15100000.0
2006-01-09 23:43:00,0.69335,0.69335,0.69325,0.69335,39800001.0
2006-01-09 23:44:00,0.69335,0.69335,0.6933,0.6933,31800000.0
2006-01-09 23:45:00,0.6934,0.6934,0.69325,0.6933,48599999.0
2006-01-09 23:46:00,0.6933,0.6934,0.6933,0.69335,115099998.0
2006-01-09 23:47:00,0.69335,0.69335,0.69327,0.69327,18399999.0
2006-01-09 23:48:00,0.69325,0.6933,0.69325,0.69325,61800001.0
2006-01-09 23:49:00,0.69335,0.69335,0.69325,0.6933,62000000.0
2006-01-09 23:50:00,0.69325,0.69335,0.69325,0.69335,27799999.0
2006-01-09 23:51:00,0.6933,0.69335,0.69322,0.69335,111800002.0
2006-01-09 23:52:00,0.69325,0.6934,0.69325,0.69332,87300000.0
2006-01-09 23:53:00,0.69328,0.69335,0.69325,0.6933,77400000.0
2006-01-09 23:54:00,0.6933,0.6934,0.6932,0.69335,91800000.0
2006-01-09 23:55:00,0.69335,0.69335,0.69327,0.69327,66300001.0
2006-01-09 23:56:00,0.69335,0.69335,0.69325,0.6933,124999998.0
2006-01-09 23:57:00,0.6933,0.69335,0.6933,0.6933,39200000.0
2006-01-09 23:58:00,0.6933,0.69335,0.69325,0.69335,46200001.0
2006-01-09 23:59:00,0.69325,0.69335,0.69325,0.69325,131999999.0
2006-01-10 00:00:00,0.6933,0.69335,0.6933,0.6933,38500000.0
2006-01-10 00:01:00,0.69405,0.69408,0.6937,0.694,150899998.0
2006-01-10 00:02:00,0.69402,0.69404,0.69353,0.69353,114000001.0
2006-01-10 00:03:00,0.69355,0.69402,0.69355,0.69395,83400000.0
2006-01-10 00:04:00,0.694,0.694,0.69387,0.69387,41900000.0
2006-01-10 00:05:00,0.69369,0.69373,0.6934,0.69349,182199997.0
2006-01-10 00:06:00,0.69349,0.69384,0.69349,0.69373,113000000.0
2006-01-10 00:07:00,0.69377,0.6939,0.69354,0.69383,153400002.0
2006-01-10 00:08:00,0.69367,0.69395,0.69366,0.69395,164399998.0
2006-01-10 00:09:00,0.69403,0.69409,0.69367,0.69378,105700000.0
2006-01-10 00:10:00,0.69383,0.69411,0.6938,0.69392,92200002.0
2006-01-10 00:11:00,0.69369,0.69398,0.69369,0.69384,149599997.0
2006-01-10 00:12:00,0.69385,0.69407,0.69369,0.6938,97899999.0
2006-01-10 00:13:00,0.69392,0.694,0.69372,0.69397,76400002.0
2006-01-10 00:14:00,0.6939,0.6939,0.69354,0.69374,57700000.0
2006-01-10 00:15:00,0.69377,0.6939,0.69363,0.69381,145999998.0
2006-01-10 00:16:00,0.69381,0.69404,0.69366,0.6938,91200000.0
2006-01-10 00:17:00,0.69365,0.69386,0.69354,0.69374,100200000.0
2006-01-10 00:18:00,0.69397,0.69397,0.69335,0.69339,110700001.0
2006-01-10 00:19:00,0.69375,0.69403,0.69375,0.69403,110500000.0
2006-01-10 00:20:00,0.69387,0.694,0.69371,0.69376,135999999.0
2006-01-10 00:21:00,0.69377,0.69396,0.69372,0.69396,52500000.0
2006-01-10 00:22:00,0.69402,0.69402,0.69359,0.69359,140600001.0
2006-01-10 00:23:00,0.69354,0.69368,0.69352,0.69363,85800000.0
2006-01-10 00:24:00,0.69376,0.69386,0.69364,0.69364,69399999.0
2006-01-10 00:25:00,0.69351,0.69379,0.69334,0.69364,104400000.0
2006-01-10 00:26:00,0.69368,0.69383,0.69335,0.69343,128400002.0
2006-01-10 00:27:00,0.69331,0.69376,0.69322,0.69374,92700000.0
2006-01-10 00:28:00,0.69349,0.69358,0.69302,0.69347,95199999.0
2006-01-10 00:29:00,0.69345,0.69345,0.69309,0.6933,100100002.0
2006-01-10 00:30:00,0.69349,0.69367,0.69342,0.69342,88900000.0
2006-01-10 00:31:00,0.6936,0.69365,0.69358,0.6936,41000000.0
2006-01-10 00:32:00,0.69361,0.69361,0.69352,0.69352,123300001.0
2006-01-10 00:33:00,0.6935,0.6935,0.69326,0.69329,101900000.0
2006-01-10 00:34:00,0.69348,0.69352,0.69346,0.69352,41299999.0
2006-01-10 00:35:00,0.6935,0.6936,0.6934,0.6935,90200000.0
2006-01-10 00:36:00,0.6935,0.6935,0.69321,0.69321,98499999.0
2006-01-10 00:37:00,0.69338,0.69338,0.69325,0.69332,97900000.0
2006-01-10 00:38:00,0.69337,0.69343,0.6933,0.69343,76499998.0
2006-01-10 00:39:00,0.69343,0.69343,0.69328,0.69337,181999999.0
2006-01-10 00:40:00,0.6933,0.69335,0.69327,0.6933,99500000.0
2006-01-10 00:41:00,0.69337,0.69345,0.69321,0.6934,66300000.0
2006-01-10 00:42:00,0.69337,0.69345,0.69337,0.6934,82000002.0
2006-01-10 00:43:00,0.69342,0.69342,0.69328,0.69335,75799999.0
2006-01-10 00:44:00,0.69345,0.69345,0.69335,0.69335,54800000.0
2006-01-10 00:45:00,0.6934,0.69345,0.69335,0.69335,63100000.0
2006-01-10 00:46:00,0.69335,0.69335,0.69322,0.69322,91999998.0
2006-01-10 00:47:00,0.69325,0.69325,0.6932,0.6932,28000000.0
2006-01-10 00:48:00,0.69325,0.6933,0.6932,0.69325,60300000.0
2006-01-10 00:49:00,0.6932,0.69325,0.69315,0.69325,70900000.0
2006-01-10 00:50:00,0.6932,0.69325,0.6931,0.69325,31799999.0
2006-01-10 00:51:00,0.6933,0.69337,0.69329,0.69337,35800000.0
2006-01-10 00:52:00,0.6934,0.69348,0.69335,0.69342,75000001.0
2006-01-10 00:53:00,0.6934,0.69341,0.69332,0.69338,72600000.0
2006-01-10 00:54:00,0.6933,0.69342,0.69324,0.69342,135899999.0
2006-01-10 00:55:00,0.69335,0.69354,0.69335,0.69348,74000001.0
2006-01-10 00:56:00,0.69345,0.69345,0.6934,0.69342,75200002.0
2006-01-10 00:57:00,0.69339,0.69355,0.69339,0.69351,40100000.0
2006-01-10 00:58:00,0.6935,0.69354,0.69343,0.69348,98499998.0
2006-01-10 00:59:00,0.69341,0.69357,0.69341,0.69355,88500001.0
2006-01-10 01:00:00,0.69343,0.69357,0.6934,0.69351,64200000.0
2006-01-10 01:01:00,0.6935,0.6936,0.6935,0.6936,23100000.0
2006-01-10 01:02:00,0.69359,0.69359,0.69356,0.69356,45900001.0
2006-01-10 01:03:00,0.69362,0.69365,0.69355,0.6936,72700000.0
2006-01-10 01:04:00,0.6936,0.69368,0.69355,0.69368,89200000.0
2006-01-10 01:05:00,0.69357,0.69357,0.6935,0.6935,16600000.0
2006-01-10 01:06:00,0.6936,0.69372,0.69355,0.69365,68800000.0
2006-01-10 01:07:00,0.69363,0.69363,0.69354,0.69363,69400001.0
2006-01-10 01:08:00,0.69357,0.6936,0.69357,0.6936,13500000.0
2006-01-10 01:09:00,0.69363,0.69363,0.69347,0.69352,76900000.0
2006-01-10 01:10:00,0.69347,0.6935,0.69347,0.6935,81200000.0
2006-01-10 01:11:00,0.69353,0.69373,0.69346,0.69346,74400000.0
2006-01-10 01:12:00,0.69348,0.6936,0.69345,0.6935,133400002.0
2006-01-10 01:13:00,0.69357,0.69357,0.6935,0.69355,105199998.0
2006-01-10 01:14:00,0.69344,0.6935,0.69338,0.69339,68700000.0
2006-01-10 01:15:00,0.6934,0.6934,0.6933,0.6933,27200000.0
2006-01-10 01:16:00,0.69317,0.69318,0.69298,0.69298,55799999.0
2006-01-10 01:17:00,0.69295,0.69295,0.69295,0.69295,20600000.0
2006-01-10 01:18:00,0.69293,0.69295,0.6928,0.69293,89700001.0
2006-01-10 01:19:00,0.69285,0.693,0.69285,0.69295,56600001.0
2006-01-10 01:20:00,0.6929,0.6929,0.69285,0.6929,24800000.0
2006-01-10 01:21:00,0.69284,0.69309,0.69284,0.69309,43000000.0
2006-01-10 01:22:00,0.69303,0.6931,0.69303,0.6931,80800001.0
2006-01-10 01:23:00,0.69305,0.69315,0.69292,0.69294,86100000.0
2006-01-10 01:24:00,0.6929,0.69295,0.69285,0.69295,82700002.0
2006-01-10 01:25:00,0.69288,0.69288,0.69281,0.69281,32200000.0
2006-01-10 01:26:00,0.69282,0.69282,0.69275,0.69278,30200000.0
2006-01-10 01:27:00,0.69271,0.69291,0.69264,0.69291,112800000.0
2006-01-10 01:28:00,0.69292,0.69292,0.69273,0.69273,136800002.0
2006-01-10 01:29:00,0.69272,0.69283,0.69272,0.69272,128700002.0
2006-01-10 01:30:00,0.69275,0.69275,0.69265,0.69265,61400001.0
2006-01-10 01:31:00,0.6927,0.69282,0.69268,0.69282,92800000.0
2006-01-10 01:32:00,0.6928,0.69291,0.69278,0.69278,113100000.0
2006-01-10 01:33:00,0.69267,0.69267,0.69249,0.69254,60600000.0
2006-01-10 01:34:00,0.69265,0.69265,0.6925,0.6926,68200000.0
2006-01-10 01:35:00,0.6926,0.69265,0.69257,0.6926,103399999.0
2006-01-10 01:36:00,0.69265,0.69265,0.69255,0.69255,98100000.0
2006-01-10 01:37:00,0.69246,0.69246,0.69221,0.69224,47100000.0
2006-01-10 01:38:00,0.69228,0.69237,0.69222,0.69222,63000002.0
2006-01-10 01:39:00,0.69203,0.69223,0.69203,0.69213,66900000.0
2006-01-10 01:40:00,0.6923,0.6923,0.69212,0.69212,77900000.0
2006-01-10 01:41:00,0.69227,0.6923,0.69215,0.69217,44700000.0
2006-01-10 01:42:00,0.69213,0.69218,0.69212,0.69212,58900000.0
2006-01-10 01:43:00,0.69215,0.69215,0.6921,0.6921,39100001.0
2006-01-10 01:44:00,0.69222,0.69234,0.69221,0.69234,70900000.0
2006-01-10 01:45:00,0.69229,0.69231,0.69218,0.69227,53400000.0
2006-01-10 01:46:00,0.6922,0.69235,0.6922,0.6922,83800000.0
2006-01-10 01:47:00,0.69228,0.69239,0.69228,0.69234,75600001.0
2006-01-10 01:48:00,0.6924,0.69245,0.69235,0.6924,72499998.0
2006-01-10 01:49:00,0.69237,0.69237,0.69213,0.69214,105999999.0
2006-01-10 01:50:00,0.69215,0.69217,0.69195,0.69208,42000000.0
2006-01-10 01:51:00,0.69221,0.69253,0.69221,0.69253,85899999.0
2006-01-10 01:52:00,0.6925,0.69261,0.6925,0.69261,38500000.0
2006-01-10 01:53:00,0.69278,0.69295,0.69278,0.6929,66800001.0
2006-01-10 01:54:00,0.69287,0.69289,0.69274,0.69285,69200001.0
2006-01-10 01:55:00,0.69275,0.69276,0.69257,0.69276,149900001.0
2006-01-10 01:56:00,0.69285,0.69285,0.69275,0.6928,64200000.0
2006-01-10 01:57:00,0.69275,0.6929,0.69275,0.6928,78800000.0
2006-01-10 01:58:00,0.69275,0.69287,0.69275,0.69287,65400001.0
2006-01-10 01:59:00,0.69273,0.69273,0.69259,0.69265,66700000.0
2006-01-10 02:00:00,0.69269,0.69269,0.69261,0.69266,84000001.0
2006-01-10 02:01:00,0.69275,0.69275,0.6927,0.69275,82900002.0
2006-01-10 02:02:00,0.69268,0.69268,0.69255,0.69257,115700000.0
2006-01-10 02:03:00,0.69263,0.69283,0.69257,0.69257,83600001.0
2006-01-10 02:04:00,0.69262,0.6927,0.69262,0.69267,29600000.0
2006-01-10 02:05:00,0.69273,0.69273,0.69262,0.69268,39600000.0
2006-01-10 02:06:00,0.69264,0.69283,0.69264,0.69283,53100000.0
2006-01-10 02:07:00,0.6928,0.69285,0.6928,0.69285,61800000.0
2006-01-10 02:08:00,0.69275,0.69307,0.69275,0.69307,87000000.0
2006-01-10 02:09:00,0.69309,0.69316,0.69309,0.69316,60700000.0
2006-01-10 02:10:00,0.69323,0.69326,0.69312,0.69326,86100001.0
2006-01-10 02:11:00,0.6932,0.6932,0.69301,0.69302,79100000.0
2006-01-10 02:12:00,0.69281,0.69287,0.69281,0.69287,12800000.0
2006-01-10 02:13:00,0.69266,0.69284,0.69266,0.69274,26900000.0
2006-01-10 02:14:00,0.69282,0.69296,0.69282,0.69289,124700001.0
2006-01-10 02:15:00,0.69285,0.69288,0.69271,0.69271,52600000.0
2006-01-10 02:16:00,0.69263,0.69283,0.69263,0.69283,131100003.0
2006-01-10 02:17:00,0.69286,0.69289,0.69286,0.69289,26200000.0
2006-01-10 02:18:00,0.69267,0.6929,0.69267,0.69287,104100001.0
2006-01-10 02:19:00,0.69294,0.69312,0.6929,0.6929,70800000.0
2006-01-10 02:20:00,0.69304,0.69315,0.69295,0.69295,102300002.0
2006-01-10 02:21:00,0.6929,0.69295,0.6929,0.69295,102000000.0
2006-01-10 02:22:00,0.69295,0.69295,0.69285,0.69293,65399999.0
2006-01-10 02:23:00,0.6928,0.693,0.6928,0.69285,121900000.0
2006-01-10 02:24:00,0.6929,0.69295,0.69285,0.6929,188699999.0
2006-01-10 02:25:00,0.69298,0.69307,0.69286,0.69293,78000000.0
2006-01-10 02:26:00,0.69295,0.693,0.69285,0.69285,50300000.0
2006-01-10 02:27:00,0.6929,0.6929,0.69275,0.69275,11200000.0
2006-01-10 02:28:00,0.69285,0.6929,0.69284,0.69288,69200000.0
2006-01-10 02:29:00,0.69285,0.69285,0.6927,0.69275,104699999.0
2006-01-10 02:30:00,0.6927,0.6927,0.69222,0.69236,78500001.0
2006-01-10 02:31:00,0.69235,0.69247,0.69228,0.69247,113400000.0
2006-01-10 02:32:00,0.69248,0.69262,0.69248,0.69252,52000000.0
2006-01-10 02:33:00,0.69254,0.69264,0.69249,0.69254,82000000.0
2006-01-10 02:34:00,0.69256,0.69286,0.69256,0.6928,155300000.0
2006-01-10 02:35:00,0.69275,0.69285,0.69275,0.69275,118900000.0
2006-01-10 02:36:00,0.69275,0.69282,0.69253,0.69253,106500003.0
2006-01-10 02:37:00,0.69258,0.69263,0.69256,0.69259,55900000.0
2006-01-10 02:38:00,0.69261,0.69264,0.6925,0.69264,53200000.0
2006-01-10 02:39:00,0.69262,0.6927,0.69248,0.69262,94800000.0
2006-01-10 02:40:00,0.6926,0.6927,0.69255,0.69265,104499998.0
2006-01-10 02:41:00,0.69265,0.69265,0.69253,0.69253,38199999.0
2006-01-10 02:42:00,0.69265,0.69265,0.6926,0.69263,86799999.0
2006-01-10 02:43:00,0.69265,0.6928,0.69265,0.6928,48100000.0
2006-01-10 02:44:00,0.69285,0.69285,0.6928,0.6928,82099998.0
2006-01-10 02:45:00,0.6928,0.69285,0.69275,0.69285,48300000.0
2006-01-10 02:46:00,0.69275,0.69285,0.69275,0.69275,94000001.0
2006-01-10 02:47:00,0.69275,0.69285,0.69275,0.69285,45500000.0
2006-01-10 02:48:00,0.69288,0.69288,0.69288,0.69288,68900000.0
2006-01-10 02:49:00,0.6929,0.69292,0.69278,0.69282,69500001.0
2006-01-10 02:50:00,0.69284,0.69284,0.69273,0.69282,70200000.0
2006-01-10 02:51:00,0.69288,0.69293,0.69277,0.69282,79899998.0
2006-01-10 02:52:00,0.69285,0.69295,0.69285,0.69288,128199999.0
2006-01-10 02:53:00,0.6929,0.693,0.6929,0.693,25500000.0
2006-01-10 02:54:00,0.69292,0.69302,0.69292,0.69302,21900000.0
2006-01-10 02:55:00,0.69309,0.69327,0.69309,0.69327,57700002.0
2006-01-10 02:56:00,0.69334,0.69349,0.69327,0.69339,80199998.0
2006-01-10 02:57:00,0.69337,0.69345,0.69337,0.69342,39900000.0
2006-01-10 02:58:00,0.69346,0.69357,0.69331,0.69331,130599999.0
2006-01-10 02:59:00,0.69336,0.69345,0.69335,0.69335,78200000.0
2006-01-10 03:00:00,0.69334,0.69341,0.69334,0.69339,74599998.0
2006-01-10 03:01:00,0.69341,0.69352,0.69333,0.69352,90300000.0
2006-01-10 03:02:00,0.69356,0.69391,0.69356,0.69386,41100000.0
2006-01-10 03:03:00,0.69382,0.69382,0.69366,0.69366,124100000.0
2006-01-10 03:04:00,0.6938,0.69382,0.6938,0.6938,104300001.0
2006-01-10 03:05:00,0.69375,0.69397,0.69373,0.69397,143300000.0
2006-01-10 03:06:00,0.6939,0.69393,0.69388,0.69388,89899999.0
2006-01-10 03:07:00,0.69387,0.69388,0.6938,0.69388,68000000.0
2006-01-10 03:08:00,0.69384,0.69392,0.69379,0.69384,152900000.0
2006-01-10 03:09:00,0.69386,0.69386,0.69384,0.69384,37900000.0
2006-01-10 03:10:00,0.69378,0.69392,0.69378,0.69389,67800000.0
2006-01-10 03:11:00,0.69392,0.69408,0.69392,0.69408,72600000.0
2006-01-10 03:12:00,0.69415,0.6942,0.694,0.69415,95400000.0
2006-01-10 03:13:00,0.69416,0.69417,0.69416,0.69417,18400000.0
2006-01-10 03:14:00,0.69423,0.69423,0.69414,0.69423,69199999.0
2006-01-10 03:15:00,0.6943,0.69438,0.6943,0.6943,101400000.0
2006-01-10 03:16:00,0.69435,0.6944,0.6943,0.69435,56599999.0
2006-01-10 03:17:00,0.69426,0.69426,0.69398,0.69398,100999998.0
2006-01-10 03:18:00,0.69398,0.69405,0.69395,0.694,96599998.0
2006-01-10 03:19:00,0.69385,0.69408,0.69385,0.69395,95700000.0
2006-01-10 03:20:00,0.694,0.69405,0.69393,0.694,126600000.0
2006-01-10 03:21:00,0.69388,0.69388,0.69387,0.69387,5600000.0
2006-01-10 03:22:00,0.6936,0.69365,0.6936,0.69365,42900000.0
2006-01-10 03:23:00,0.69368,0.69369,0.69352,0.69352,78600001.0
2006-01-10 03:24:00,0.69359,0.6937,0.69359,0.6937,34400001.0
2006-01-10 03:25:00,0.69375,0.69375,0.69365,0.69375,61499999.0
2006-01-10 03:26:00,0.69375,0.6938,0.69365,0.69365,57399999.0
2006-01-10 03:27:00,0.6937,0.69377,0.69365,0.69375,48700000.0
2006-01-10 03:28:00,0.69368,0.69369,0.69357,0.69357,84099998.0
2006-01-10 03:29:00,0.69358,0.69358,0.69347,0.69355,92699999.0
2006-01-10 03:30:00,0.69355,0.69355,0.69345,0.69345,92300000.0
2006-01-10 03:31:00,0.6935,0.6936,0.69345,0.6936,102099999.0
2006-01-10 03:32:00,0.69355,0.69355,0.69345,0.69355,99600000.0
2006-01-10 03:33:00,0.69355,0.69355,0.69345,0.69345,22900000.0
2006-01-10 03:34:00,0.69347,0.69365,0.69347,0.69365,34000000.0
2006-01-10 03:35:00,0.6938,0.6938,0.6937,0.69375,97700000.0
2006-01-10 03:36:00,0.69361,0.69367,0.69361,0.69367,77000000.0
2006-01-10 03:37:00,0.69383,0.69416,0.69383,0.69413,131800001.0
2006-01-10 03:38:00,0.69411,0.69411,0.69401,0.69406,53300000.0
2006-01-10 03:39:00,0.69402,0.69402,0.69388,0.69391,57199999.0
2006-01-10 03:40:00,0.69385,0.69395,0.69385,0.69395,65299999.0
2006-01-10 03:41:00,0.69385,0.69398,0.69385,0.69395,115799999.0
2006-01-10 03:42:00,0.69385,0.69405,0.69385,0.69405,112500000.0
2006-01-10 03:43:00,0.69392,0.69401,0.69392,0.694,66399998.0
2006-01-10 03:44:00,0.69402,0.69402,0.69393,0.69398,58300000.0
2006-01-10 03:45:00,0.69414,0.69414,0.69406,0.69406,20800000.0
2006-01-10 03:46:00,0.69415,0.6942,0.69395,0.69413,93200001.0
2006-01-10 03:47:00,0.69405,0.6941,0.69405,0.6941,7200000.0
2006-01-10 03:48:00,0.69405,0.69415,0.694,0.69415,94899999.0
2006-01-10 03:49:00,0.69407,0.6942,0.69405,0.6942,46800000.0
2006-01-10 03:50:00,0.69415,0.69417,0.6941,0.6941,119499998.0
2006-01-10 03:51:00,0.69415,0.69415,0.6941,0.69415,69700001.0
2006-01-10 03:52:00,0.69415,0.69415,0.6941,0.69415,35900000.0
2006-01-10 03:53:00,0.6941,0.69415,0.6941,0.6941,46899999.0
2006-01-10 03:54:00,0.69407,0.6942,0.69407,0.6942,102100001.0
2006-01-10 03:55:00,0.694,0.69405,0.69395,0.69405,102800000.0
2006-01-10 03:56:00,0.69396,0.69408,0.69396,0.69404,49800000.0
2006-01-10 03:57:00,0.69405,0.69435,0.69405,0.69435,43800000.0
2006-01-10 03:58:00,0.69448,0.69453,0.69439,0.69443,137199997.0
2006-01-10 03:59:00,0.6944,0.69453,0.6944,0.69453,77400000.0
2006-01-10 04:00:00,0.69444,0.69444,0.69423,0.69423,65900000.0
2006-01-10 04:01:00,0.69412,0.69422,0.6941,0.69422,29500000.0
2006-01-10 04:02:00,0.69419,0.69423,0.69419,0.69423,46699998.0
2006-01-10 04:03:00,0.69432,0.69438,0.69432,0.69434,169200001.0
2006-01-10 04:04:00,0.69438,0.6944,0.69431,0.69431,70800000.0
2006-01-10 04:05:00,0.69426,0.69437,0.69419,0.69423,67899998.0
2006-01-10 04:06:00,0.69421,0.69426,0.69409,0.69412,98100000.0
2006-01-10 04:07:00,0.69412,0.69413,0.69402,0.69413,81000000.0
2006-01-10 04:08:00,0.69423,0.69423,0.69395,0.69401,59700001.0
2006-01-10 04:09:00,0.69406,0.69409,0.69406,0.69409,24600000.0
2006-01-10 04:10:00,0.69396,0.69407,0.6939,0.694,104299999.0
2006-01-10 04:11:00,0.69405,0.69405,0.694,0.69405,51000000.0
2006-01-10 04:12:00,0.69402,0.69402,0.69392,0.69401,102100001.0
2006-01-10 04:13:00,0.69405,0.69405,0.69398,0.69398,64499999.0
2006-01-10 04:14:00,0.69403,0.69405,0.6939,0.6939,82700002.0
2006-01-10 04:15:00,0.694,0.6941,0.694,0.69405,74600000.0
2006-01-10 04:16:00,0.69398,0.69403,0.69395,0.694,109600000.0
2006-01-10 04:17:00,0.69402,0.69402,0.6939,0.69398,97799999.0
2006-01-10 04:18:00,0.694,0.694,0.69387,0.69393,69200000.0
2006-01-10 04:19:00,0.69382,0.69382,0.69378,0.69378,23200000.0
2006-01-10 04:20:00,0.69375,0.6938,0.69375,0.6938,23999999.0
2006-01-10 04:21:00,0.69385,0.69385,0.69375,0.69375,91499999.0
2006-01-10 04:22:00,0.69375,0.6939,0.69375,0.69375,83000000.0
2006-01-10 04:23:00,0.6938,0.6938,0.69375,0.6938,91300002.0
2006-01-10 04:24:00,0.6938,0.69385,0.69375,0.69375,63900000.0
2006-01-10 04:25:00,0.6939,0.6939,0.69385,0.69385,20700000.0
2006-01-10 04:26:00,0.6938,0.69385,0.69375,0.69375,59800000.0
2006-01-10 04:27:00,0.69382,0.69382,0.6937,0.69371,43200000.0
2006-01-10 04:28:00,0.6938,0.6938,0.69365,0.69375,72500000.0
2006-01-10 04:29:00,0.69369,0.69369,0.69363,0.69363,51899997.0
2006-01-10 04:30:00,0.69347,0.6935,0.69338,0.69342,64000000.0
2006-01-10 04:31:00,0.6933,0.69332,0.69315,0.69315,135099998.0
2006-01-10 04:32:00,0.69304,0.6932,0.69304,0.6932,106700001.0
2006-01-10 04:33:00,0.69324,0.69338,0.69322,0.69322,117100000.0
2006-01-10 04:34:00,0.69328,0.69328,0.6929,0.6929,70799999.0
2006-01-10 04:35:00,0.69282,0.69305,0.69282,0.69305,84400002.0
2006-01-10 04:36:00,0.69301,0.69312,0.69298,0.69312,90000000.0
2006-01-10 04:37:00,0.693,0.693,0.69281,0.693,87600000.0
2006-01-10 04:38:00,0.69313,0.6932,0.69298,0.6932,70100001.0
2006-01-10 04:39:00,0.69322,0.69322,0.69306,0.69309,88200001.0
2006-01-10 04:40:00,0.69305,0.69305,0.693,0.693,113600000.0
2006-01-10 04:41:00,0.69309,0.69309,0.693,0.69303,72500001.0
2006-01-10 04:42:00,0.69307,0.69312,0.69302,0.69312,99899999.0
2006-01-10 04:43:00,0.69308,0.69314,0.69303,0.69314,68600000.0
2006-01-10 04:44:00,0.69302,0.69313,0.69297,0.69305,95500000.0
2006-01-10 04:45:00,0.6931,0.69321,0.69309,0.69316,50900000.0
2006-01-10 04:46:00,0.69312,0.69312,0.69294,0.69295,159099999.0
2006-01-10 04:47:00,0.693,0.69307,0.693,0.693,98599999.0
2006-01-10 04:48:00,0.69301,0.69312,0.69301,0.69312,71499999.0
2006-01-10 04:49:00,0.69317,0.69323,0.69309,0.6931,128000001.0
2006-01-10 04:50:00,0.69319,0.69323,0.69315,0.69323,78899999.0
2006-01-10 04:51:00,0.6933,0.69335,0.69325,0.69325,52500001.0
2006-01-10 04:52:00,0.69333,0.69343,0.69333,0.69343,49500001.0
2006-01-10 04:53:00,0.69318,0.69322,0.69318,0.69322,52599998.0
2006-01-10 04:54:00,0.69307,0.69307,0.69298,0.693,58999998.0
2006-01-10 04:55:00,0.69295,0.69295,0.69285,0.6929,111000000.0
2006-01-10 04:56:00,0.69285,0.69295,0.69285,0.69295,136999999.0
2006-01-10 04:57:00,0.69295,0.69295,0.6927,0.6929,73399999.0
2006-01-10 04:58:00,0.69285,0.69295,0.69285,0.69285,109900001.0
2006-01-10 04:59:00,0.69299,0.69313,0.69297,0.69311,125700001.0
2006-01-10 05:00:00,0.69311,0.69311,0.69299,0.69307,52700000.0
2006-01-10 05:01:00,0.69305,0.69315,0.69295,0.69313,65400000.0
2006-01-10 05:02:00,0.69313,0.69313,0.69304,0.69304,53900001.0
2006-01-10 05:03:00,0.69308,0.69311,0.693,0.69307,73699999.0
2006-01-10 05:04:00,0.69317,0.69324,0.69302,0.69312,182399999.0
2006-01-10 05:05:00,0.6931,0.69315,0.69305,0.69305,73900000.0
2006-01-10 05:06:00,0.69313,0.69313,0.693,0.69308,99600000.0
2006-01-10 05:07:00,0.69317,0.69336,0.69315,0.69315,64799999.0
2006-01-10 05:08:00,0.69305,0.69314,0.69302,0.69302,123999998.0
2006-01-10 05:09:00,0.69305,0.69305,0.69295,0.69305,54600001.0
2006-01-10 05:10:00,0.693,0.693,0.693,0.693,29500000.0
2006-01-10 05:11:00,0.693,0.69308,0.69295,0.69305,154000001.0
2006-01-10 05:12:00,0.69301,0.69331,0.69301,0.69315,98899999.0
2006-01-10 05:13:00,0.69314,0.69325,0.69305,0.69318,56500000.0
2006-01-10 05:14:00,0.6932,0.69325,0.69315,0.69325,53400000.0
2006-01-10 05:15:00,0.69317,0.69317,0.69307,0.69307,41399999.0
2006-01-10 05:16:00,0.69305,0.69315,0.69305,0.6931,83199997.0
2006-01-10 05:17:00,0.69317,0.69321,0.69308,0.69317,94099999.0
2006-01-10 05:18:00,0.6932,0.69328,0.69307,0.69315,64300000.0
2006-01-10 05:19:00,0.6932,0.69323,0.69314,0.69323,49500000.0
2006-01-10 05:20:00,0.69293,0.69301,0.69292,0.69292,34800000.0
2006-01-10 05:21:00,0.69312,0.69322,0.69308,0.69322,69900001.0
2006-01-10 05:22:00,0.69311,0.69313,0.69306,0.69313,11600000.0
2006-01-10 05:23:00,0.69298,0.69298,0.69286,0.69286,32499999.0
2006-01-10 05:24:00,0.69295,0.69295,0.69285,0.6929,127799998.0
2006-01-10 05:25:00,0.69279,0.69298,0.69279,0.69291,134900001.0
2006-01-10 05:26:00,0.6928,0.69283,0.69275,0.69283,107500001.0
2006-01-10 05:27:00,0.69283,0.69283,0.69265,0.6928,43300001.0
2006-01-10 05:28:00,0.69285,0.69285,0.69275,0.69285,78100001.0
2006-01-10 05:29:00,0.6928,0.69295,0.69275,0.69295,91100002.0
2006-01-10 05:30:00,0.69285,0.69285,0.6928,0.6928,66500000.0
2006-01-10 05:31:00,0.69282,0.69285,0.69275,0.69285,47000000.0
2006-01-10 05:32:00,0.6928,0.6929,0.69275,0.6928,36100000.0
2006-01-10 05:33:00,0.69285,0.69285,0.69275,0.69275,41499999.0
2006-01-10 05:34:00,0.6928,0.69283,0.69275,0.6928,57400000.0
2006-01-10 05:35:00,0.69285,0.69285,0.69277,0.69277,123800000.0
2006-01-10 05:36:00,0.69287,0.69287,0.69255,0.6928,59600000.0
2006-01-10 05:37:00,0.69285,0.69285,0.6928,0.6928,81400001.0
2006-01-10 05:38:00,0.6928,0.69285,0.69275,0.69285,86700000.0
2006-01-10 05:39:00,0.69277,0.6928,0.69277,0.6928,48599998.0
2006-01-10 05:40:00,0.69285,0.6929,0.69275,0.6928,141400003.0
2006-01-10 05:41:00,0.6928,0.69282,0.6928,0.6928,66900000.0
2006-01-10 05:42:00,0.69285,0.6929,0.69275,0.69285,87000000.0
2006-01-10 05:43:00,0.69274,0.69281,0.69274,0.69277,63399999.0
2006-01-10 05:44:00,0.69283,0.69285,0.6928,0.6928,106599999.0
2006-01-10 05:45:00,0.69278,0.6928,0.69265,0.6928,85799998.0
2006-01-10 05:46:00,0.6928,0.69285,0.6928,0.6928,44800000.0
2006-01-10 05:47:00,0.69282,0.69282,0.69265,0.69265,65399999.0
2006-01-10 05:48:00,0.69285,0.69285,0.69275,0.69282,41100000.0
2006-01-10 05:49:00,0.69283,0.69283,0.69262,0.69269,38200000.0
2006-01-10 05:50:00,0.6926,0.6927,0.69253,0.69253,104600001.0
2006-01-10 05:51:00,0.69265,0.69265,0.69255,0.69255,84100000.0
2006-01-10 05:52:00,0.69265,0.69265,0.69255,0.6926,98099998.0
2006-01-10 05:53:00,0.6926,0.6927,0.6926,0.6926,51400000.0
2006-01-10 05:54:00,0.69271,0.69283,0.69254,0.69264,84800001.0
2006-01-10 05:55:00,0.6926,0.69265,0.6925,0.6926,99300001.0
2006-01-10 05:56:00,0.6926,0.6926,0.69255,0.6926,97100002.0
2006-01-10 05:57:00,0.69253,0.69266,0.69245,0.69245,89599999.0
2006-01-10 05:58:00,0.6925,0.6925,0.6925,0.6925,18300000.0
2006-01-10 05:59:00,0.69265,0.69265,0.6925,0.69255,56700000.0
2006-01-10 06:00:00,0.69245,0.6925,0.69245,0.6925,43799999.0
2006-01-10 06:01:00,0.69252,0.69252,0.69234,0.6924,84900001.0
2006-01-10 06:02:00,0.69237,0.69237,0.69219,0.69222,40000000.0
2006-01-10 06:03:00,0.69216,0.69216,0.69205,0.69205,21200000.0
2006-01-10 06:04:00,0.6921,0.69227,0.6921,0.69223,61300000.0
2006-01-10 06:05:00,0.69233,0.69233,0.69223,0.69233,93900000.0
2006-01-10 06:06:00,0.69224,0.69224,0.69195,0.69195,88499999.0
2006-01-10 06:07:00,0.69181,0.69181,0.69144,0.69178,101700001.0
2006-01-10 06:08:00,0.69191,0.69204,0.69191,0.69204,43300000.0
2006-01-10 06:09:00,0.69197,0.69202,0.69186,0.69197,63300000.0
2006-01-10 06:10:00,0.69193,0.69205,0.69185,0.692,75799999.0
2006-01-10 06:11:00,0.69202,0.69211,0.692,0.69206,119099998.0
2006-01-10 06:12:00,0.69201,0.69201,0.69189,0.69189,25400000.0
2006-01-10 06:13:00,0.69185,0.69197,0.69181,0.69182,125399999.0
2006-01-10 06:14:00,0.6918,0.69185,0.6918,0.6918,34500000.0
2006-01-10 06:15:00,0.6918,0.69185,0.69175,0.69185,49700000.0
2006-01-10 06:16:00,0.6918,0.6918,0.6916,0.69177,50399999.0
2006-01-10 06:17:00,0.69188,0.69194,0.6918,0.69183,71500001.0
2006-01-10 06:18:00,0.69171,0.69188,0.6917,0.69182,142399998.0
2006-01-10 06:19:00,0.69186,0.69191,0.69186,0.69191,27100001.0
2006-01-10 06:20:00,0.6918,0.69185,0.6918,0.69185,60300000.0
2006-01-10 06:21:00,0.69185,0.69185,0.69172,0.69175,28700000.0
2006-01-10 06:22:00,0.6917,0.69178,0.6917,0.69178,29500000.0
2006-01-10 06:23:00,0.69174,0.69187,0.69162,0.6918,129999998.0
2006-01-10 06:24:00,0.69183,0.69185,0.69175,0.6918,73000000.0
2006-01-10 06:25:00,0.69173,0.69173,0.6916,0.6916,83600001.0
2006-01-10 06:26:00,0.69159,0.69169,0.69159,0.69167,48700000.0
2006-01-10 06:27:00,0.69167,0.69167,0.69153,0.6916,140799997.0
2006-01-10 06:28:00,0.69158,0.69161,0.69138,0.69138,130800002.0
2006-01-10 06:29:00,0.69121,0.69121,0.69101,0.69104,67799999.0
2006-01-10 06:30:00,0.69103,0.69123,0.69103,0.6911,67699999.0
2006-01-10 06:31:00,0.69105,0.69105,0.69083,0.69099,112600001.0
2006-01-10 06:32:00,0.69101,0.69104,0.69091,0.69097,64800000.0
2006-01-10 06:33:00,0.6907,0.691,0.6907,0.691,71400000.0
2006-01-10 06:34:00,0.6909,0.69092,0.6908,0.69083,90599999.0
2006-01-10 06:35:00,0.69085,0.69085,0.69067,0.69069,78500000.0
2006-01-10 06:36:00,0.69052,0.69081,0.69052,0.69081,97000000.0
2006-01-10 06:37:00,0.6908,0.69085,0.6908,0.69085,69200000.0
2006-01-10 06:38:00,0.6908,0.69085,0.69075,0.6908,111300002.0
2006-01-10 06:39:00,0.6909,0.6909,0.69083,0.69085,22400000.0
2006-01-10 06:40:00,0.69077,0.69085,0.69077,0.6908,65400000.0
2006-01-10 06:41:00,0.69077,0.69081,0.69069,0.69078,60899999.0
2006-01-10 06:42:00,0.69063,0.6909,0.69063,0.6909,61000001.0
2006-01-10 06:43:00,0.6909,0.69094,0.69086,0.69088,91800000.0
2006-01-10 06:44:00,0.6908,0.69085,0.69075,0.69085,170399999.0
2006-01-10 06:45:00,0.6908,0.69085,0.6908,0.69085,31900000.0
2006-01-10 06:46:00,0.69087,0.69093,0.69079,0.69093,115499999.0
2006-01-10 06:47:00,0.69092,0.69103,0.6909,0.69091,149000001.0
2006-01-10 06:48:00,0.69097,0.69112,0.69097,0.69112,58900000.0
2006-01-10 06:49:00,0.69102,0.69109,0.69087,0.69087,72899998.0
2006-01-10 06:50:00,0.69091,0.69108,0.69091,0.69108,47600000.0
2006-01-10 06:51:00,0.69117,0.69117,0.69091,0.69091,50300000.0
2006-01-10 06:52:00,0.69095,0.6912,0.69093,0.6912,173499997.0
2006-01-10 06:53:00,0.6912,0.6913,0.69105,0.6912,42199999.0
2006-01-10 06:54:00,0.6912,0.69123,0.6912,0.6912,26300000.0
2006-01-10 06:55:00,0.6912,0.69131,0.6912,0.6912,85999999.0
2006-01-10 06:56:00,0.69123,0.69123,0.69107,0.6911,56500001.0
2006-01-10 06:57:00,0.69115,0.69125,0.69105,0.69125,118600000.0
2006-01-10 06:58:00,0.69105,0.6912,0.69105,0.69115,101200000.0
2006-01-10 06:59:00,0.691,0.69115,0.691,0.69115,67299999.0
2006-01-10 07:00:00,0.69101,0.69106,0.69101,0.69106,15900000.0
2006-01-10 07:01:00,0.69105,0.69105,0.69105,0.69105,28600000.0
2006-01-10 07:02:00,0.69106,0.69111,0.69101,0.69103,130699999.0
2006-01-10 07:03:00,0.691,0.691,0.69081,0.69087,125100002.0
2006-01-10 07:04:00,0.6908,0.69083,0.69079,0.69079,27800000.0
2006-01-10 07:05:00,0.69068,0.69091,0.6906,0.69085,163000002.0
2006-01-10 07:06:00,0.69089,0.69099,0.69086,0.69091,79600000.0
2006-01-10 07:07:00,0.69104,0.69117,0.69104,0.6911,81199999.0
2006-01-10 07:08:00,0.69118,0.69128,0.69096,0.69125,79000002.0
2006-01-10 07:09:00,0.69126,0.69136,0.69116,0.69124,117099998.0
2006-01-10 07:10:00,0.69127,0.69129,0.69125,0.69129,36700000.0
2006-01-10 07:11:00,0.69104,0.69129,0.69104,0.69118,51100000.0
2006-01-10 07:12:00,0.69113,0.69131,0.69113,0.69131,45400000.0
2006-01-10 07:13:00,0.69137,0.69137,0.69124,0.69127,64599999.0
2006-01-10 07:14:00,0.6913,0.69147,0.69125,0.69147,58100000.0
2006-01-10 07:15:00,0.69146,0.69154,0.69125,0.69133,94100000.0
2006-01-10 07:16:00,0.69129,0.69129,0.6912,0.6912,52100000.0
2006-01-10 07:17:00,0.69124,0.69126,0.69124,0.69126,43000000.0
2006-01-10 07:18:00,0.6913,0.6913,0.69119,0.69128,133900000.0
2006-01-10 07:19:00,0.69123,0.69128,0.69117,0.69118,88200000.0
2006-01-10 07:20:00,0.69125,0.69135,0.69125,0.69135,57300000.0
2006-01-10 07:21:00,0.6912,0.69132,0.69117,0.69132,54800000.0
2006-01-10 07:22:00,0.69133,0.69142,0.69133,0.69142,18400000.0
2006-01-10 07:23:00,0.69138,0.69144,0.69128,0.69137,42200000.0
2006-01-10 07:24:00,0.6913,0.6913,0.69115,0.69115,44800001.0
2006-01-10 07:25:00,0.69131,0.69143,0.69129,0.69138,69700000.0
2006-01-10 07:26:00,0.69128,0.69134,0.69126,0.69129,56600000.0
2006-01-10 07:27:00,0.69133,0.69133,0.69125,0.69127,105299999.0
2006-01-10 07:28:00,0.69124,0.69131,0.69124,0.69131,7200000.0
2006-01-10 07:29:00,0.69137,0.69143,0.69125,0.69143,141399999.0
2006-01-10 07:30:00,0.6914,0.69145,0.69135,0.69145,87900000.0
2006-01-10 07:31:00,0.69135,0.69135,0.69126,0.69135,87200002.0
2006-01-10 07:32:00,0.69135,0.6914,0.69125,0.69125,117000000.0
2006-01-10 07:33:00,0.69125,0.69135,0.6912,0.69135,60900001.0
2006-01-10 07:34:00,0.69105,0.6914,0.69105,0.69135,74999999.0
2006-01-10 07:35:00,0.69124,0.69131,0.69108,0.69108,102600000.0
2006-01-10 07:36:00,0.6913,0.69135,0.6913,0.69135,54500000.0
2006-01-10 07:37:00,0.69135,0.69135,0.69125,0.6913,88899999.0
2006-01-10 07:38:00,0.69133,0.69133,0.6912,0.69126,109700002.0
2006-01-10 07:39:00,0.6912,0.69125,0.69118,0.69118,90999999.0
2006-01-10 07:40:00,0.69116,0.69132,0.69116,0.69132,89800000.0
2006-01-10 07:41:00,0.69133,0.69135,0.69125,0.69135,49800000.0
2006-01-10 07:42:00,0.69142,0.69152,0.69142,0.69152,58200000.0
2006-01-10 07:43:00,0.69165,0.6918,0.69155,0.69155,93700000.0
2006-01-10 07:44:00,0.69167,0.69174,0.69159,0.69174,80000000.0
2006-01-10 07:45:00,0.69173,0.69181,0.69166,0.69166,85099999.0
2006-01-10 07:46:00,0.6917,0.69175,0.6917,0.6917,70900000.0
2006-01-10 07:47:00,0.69178,0.69181,0.69165,0.69165,74699999.0
2006-01-10 07:48:00,0.69171,0.69171,0.6914,0.69158,50900000.0
2006-01-10 07:49:00,0.69159,0.69179,0.69159,0.69169,146899997.0
2006-01-10 07:50:00,0.69166,0.69184,0.69162,0.69172,85399999.0
2006-01-10 07:51:00,0.69157,0.69171,0.69155,0.69156,115200001.0
2006-01-10 07:52:00,0.69165,0.6917,0.69157,0.69157,84900000.0
2006-01-10 07:53:00,0.69174,0.69199,0.69174,0.69175,87600000.0
2006-01-10 07:54:00,0.69179,0.69203,0.69179,0.69181,125300000.0
2006-01-10 07:55:00,0.69184,0.69188,0.69184,0.69184,26300000.0
2006-01-10 07:56:00,0.69187,0.6919,0.69183,0.69183,41900000.0
2006-01-10 07:57:00,0.69186,0.69193,0.6918,0.69193,79100000.0
2006-01-10 07:58:00,0.69205,0.69215,0.692,0.692,58200000.0
2006-01-10 07:59:00,0.69214,0.69223,0.6921,0.69223,58000000.0
2006-01-10 08:00:00,0.69207,0.69227,0.69207,0.69208,113099999.0
2006-01-10 08:01:00,0.69205,0.69205,0.69195,0.692,98199999.0
2006-01-10 08:02:00,0.69201,0.69209,0.69189,0.69199,60599999.0
2006-01-10 08:03:00,0.69201,0.69201,0.69181,0.69181,57400000.0
2006-01-10 08:04:00,0.69175,0.69175,0.6917,0.6917,46200000.0
2006-01-10 08:05:00,0.69173,0.69175,0.69155,0.69155,127500000.0
2006-01-10 08:06:00,0.69165,0.69177,0.69165,0.69167,124600001.0
2006-01-10 08:07:00,0.69163,0.6917,0.69135,0.6914,100499999.0
2006-01-10 08:08:00,0.6913,0.69147,0.69117,0.69138,76400000.0
2006-01-10 08:09:00,0.69135,0.69135,0.69125,0.69125,27100000.0
2006-01-10 08:10:00,0.69131,0.69132,0.69122,0.69122,56500002.0
2006-01-10 08:11:00,0.69122,0.69132,0.69112,0.69115,52100000.0
2006-01-10 08:12:00,0.69099,0.69109,0.69099,0.69107,58800001.0
2006-01-10 08:13:00,0.691,0.6911,0.691,0.6911,92599999.0
2006-01-10 08:14:00,0.69102,0.69103,0.69095,0.69101,114799999.0
2006-01-10 08:15:00,0.69099,0.69108,0.69096,0.69108,130900001.0
2006-01-10 08:16:00,0.691,0.69105,0.69095,0.69105,62300000.0
2006-01-10 08:17:00,0.69105,0.69105,0.69105,0.69105,15200000.0
2006-01-10 08:18:00,0.69097,0.69097,0.69088,0.69088,96399999.0
2006-01-10 08:19:00,0.69092,0.69092,0.69074,0.69077,84400001.0
2006-01-10 08:20:00,0.69083,0.69087,0.69069,0.6907,92500000.0
2006-01-10 08:21:00,0.69061,0.69079,0.69053,0.69057,50200000.0
2006-01-10 08:22:00,0.69055,0.69055,0.69043,0.69043,33500001.0
2006-01-10 08:23:00,0.69045,0.69045,0.69034,0.69045,108200000.0
2006-01-10 08:24:00,0.69043,0.69043,0.69024,0.69027,97199999.0
2006-01-10 08:25:00,0.69023,0.69028,0.6901,0.6901,87900001.0
2006-01-10 08:26:00,0.6903,0.69039,0.6903,0.69031,64599999.0
2006-01-10 08:27:00,0.6902,0.6902,0.69014,0.69014,19999999.0
2006-01-10 08:28:00,0.69024,0.69031,0.69024,0.69031,122200000.0
2006-01-10 08:29:00,0.6903,0.69032,0.6903,0.69032,59299999.0
2006-01-10 08:30:00,0.69043,0.69043,0.69028,0.69032,161799999.0
2006-01-10 08:31:00,0.69052,0.69079,0.69052,0.69066,62200001.0
2006-01-10 08:32:00,0.69065,0.69065,0.6906,0.6906,14000000.0
2006-01-10 08:33:00,0.69055,0.69065,0.69045,0.6906,67800001.0
2006-01-10 08:34:00,0.6907,0.6907,0.6906,0.69065,56900000.0
2006-01-10 08:35:00,0.69057,0.69063,0.69057,0.69063,29800000.0
2006-01-10 08:36:00,0.6906,0.6907,0.69045,0.69045,55299999.0
2006-01-10 08:37:00,0.6906,0.6906,0.69055,0.69055,30300000.0
2006-01-10 08:38:00,0.6905,0.6905,0.69045,0.69045,54900000.0
2006-01-10 08:39:00,0.6905,0.69057,0.6905,0.6905,84500000.0
2006-01-10 08:40:00,0.69053,0.69053,0.69042,0.69042,18200000.0
2006-01-10 08:41:00,0.69043,0.69052,0.69038,0.69038,39000000.0
2006-01-10 08:42:00,0.69053,0.69053,0.69039,0.69052,100200001.0
2006-01-10 08:43:00,0.69045,0.69052,0.69037,0.69052,136900003.0
2006-01-10 08:44:00,0.69044,0.69044,0.69036,0.6904,86900001.0
2006-01-10 08:45:00,0.69048,0.69048,0.69047,0.69047,23800000.0
2006-01-10 08:46:00,0.69057,0.69072,0.69051,0.69068,42200001.0
2006-01-10 08:47:00,0.69068,0.69068,0.69063,0.69063,58300001.0
2006-01-10 08:48:00,0.69045,0.69053,0.69045,0.69053,77300001.0
2006-01-10 08:49:00,0.69052,0.69052,0.69045,0.69045,34399999.0
2006-01-10 08:50:00,0.69046,0.69048,0.69041,0.69048,89800000.0
2006-01-10 08:51:00,0.69045,0.69045,0.69035,0.69035,88000001.0
2006-01-10 08:52:00,0.69037,0.69037,0.69003,0.69003,83699999.0
2006-01-10 08:53:00,0.69024,0.69034,0.6902,0.6902,98799999.0
2006-01-10 08:54:00,0.6902,0.69025,0.6902,0.6902,108299998.0
2006-01-10 08:55:00,0.69026,0.69042,0.69022,0.69042,74400000.0
2006-01-10 08:56:00,0.6904,0.69045,0.69015,0.6902,42100000.0
2006-01-10 08:57:00,0.69037,0.69042,0.69034,0.69037,97100000.0
2006-01-10 08:58:00,0.69045,0.69047,0.6904,0.69045,87100000.0
2006-01-10 08:59:00,0.69045,0.69045,0.69035,0.69045,65500000.0
2006-01-10 09:00:00,0.69039,0.69048,0.69039,0.69048,24600000.0
2006-01-10 09:01:00,0.69027,0.69042,0.69027,0.69042,50100000.0
2006-01-10 09:02:00,0.69043,0.69054,0.69037,0.69054,80400000.0
2006-01-10 09:03:00,0.69056,0.69084,0.69056,0.69084,66899999.0
2006-01-10 09:04:00,0.69095,0.69095,0.6908,0.69088,131800000.0
2006-01-10 09:05:00,0.6908,0.69085,0.6908,0.69085,43800001.0
2006-01-10 09:06:00,0.69075,0.69085,0.69075,0.69085,40300000.0
2006-01-10 09:07:00,0.6908,0.69085,0.69075,0.69075,84400002.0
2006-01-10 09:08:00,0.69078,0.69084,0.69071,0.69082,54800000.0
2006-01-10 09:09:00,0.69082,0.69082,0.69068,0.6907,94100001.0
2006-01-10 09:10:00,0.69073,0.69084,0.69062,0.69073,106800000.0
2006-01-10 09:11:00,0.69088,0.69088,0.69085,0.69086,90500000.0
2006-01-10 09:12:00,0.6908,0.69083,0.6908,0.69083,44600000.0
2006-01-10 09:13:00,0.6908,0.69085,0.6908,0.6908,76300000.0
2006-01-10 09:14:00,0.69081,0.69095,0.69081,0.69085,77899999.0
2006-01-10 09:15:00,0.6908,0.69086,0.69054,0.69054,68700001.0
2006-01-10 09:16:00,0.6906,0.69071,0.6906,0.69071,80199998.0
2006-01-10 09:17:00,0.69065,0.69069,0.6905,0.6905,101399999.0
2006-01-10 09:18:00,0.69055,0.69055,0.69035,0.69041,81800000.0
2006-01-10 09:19:00,0.69038,0.69042,0.69035,0.69042,99200001.0
2006-01-10 09:20:00,0.69038,0.69041,0.69029,0.69038,89399999.0
2006-01-10 09:21:00,0.69026,0.69026,0.69014,0.69018,77300001.0
2006-01-10 09:22:00,0.6903,0.69034,0.69018,0.69027,73300000.0
2006-01-10 09:23:00,0.69017,0.69018,0.69001,0.69008,98299999.0
2006-01-10 09:24:00,0.69006,0.6902,0.69006,0.6902,53400001.0
2006-01-10 09:25:00,0.69035,0.69035,0.6902,0.6903,52900000.0
2006-01-10 09:26:00,0.69026,0.69026,0.68999,0.69,70500000.0
2006-01-10 09:27:00,0.69004,0.69014,0.68997,0.68997,38000000.0
2006-01-10 09:28:00,0.6901,0.69023,0.6901,0.69015,54700000.0
2006-01-10 09:29:00,0.69022,0.69034,0.6902,0.69023,83100000.0
2006-01-10 09:30:00,0.69018,0.69021,0.69013,0.69018,129099999.0
2006-01-10 09:31:00,0.69019,0.69021,0.69018,0.69021,35300000.0
2006-01-10 09:32:00,0.69007,0.69007,0.68979,0.68979,125000000.0
2006-01-10 09:33:00,0.68982,0.69004,0.68982,0.68995,87199996.0
2006-01-10 09:34:00,0.68997,0.69006,0.68996,0.68999,47100000.0
2006-01-10 09:35:00,0.68995,0.69007,0.68986,0.69007,138000001.0
2006-01-10 09:36:00,0.68995,0.6901,0.68995,0.69,68100000.0
2006-01-10 09:37:00,0.69012,0.6903,0.6901,0.69022,30400000.0
2006-01-10 09:38:00,0.69028,0.69028,0.69,0.69,108200000.0
2006-01-10 09:39:00,0.69015,0.69015,0.6901,0.6901,66599998.0
2006-01-10 09:40:00,0.69008,0.69027,0.69008,0.69017,123900001.0
2006-01-10 09:41:00,0.69009,0.69027,0.69009,0.69027,103599999.0
2006-01-10 09:42:00,0.6903,0.69045,0.69025,0.69025,65099999.0
2006-01-10 09:43:00,0.69024,0.69031,0.69013,0.69027,168999996.0
2006-01-10 09:44:00,0.69041,0.69058,0.69041,0.6905,124400001.0
2006-01-10 09:45:00,0.6905,0.69064,0.69036,0.69064,90599999.0
2006-01-10 09:46:00,0.69055,0.69055,0.69039,0.69047,39800000.0
2006-01-10 09:47:00,0.69049,0.69062,0.69044,0.69062,34800000.0
2006-01-10 09:48:00,0.69055,0.69065,0.69055,0.6906,76800001.0
2006-01-10 09:49:00,0.69067,0.6909,0.69067,0.69084,66300000.0
2006-01-10 09:50:00,0.69083,0.69089,0.69082,0.69089,44700000.0
2006-01-10 09:51:00,0.69085,0.69085,0.69078,0.69085,53499999.0
2006-01-10 09:52:00,0.6909,0.69095,0.6909,0.69095,47000000.0
2006-01-10 09:53:00,0.69094,0.69096,0.69094,0.69096,32000000.0
2006-01-10 09:54:00,0.691,0.69103,0.6909,0.69103,65100000.0
2006-01-10 09:55:00,0.69088,0.69089,0.69074,0.69078,68600000.0
2006-01-10 09:56:00,0.69084,0.69088,0.69081,0.69088,51500000.0
2006-01-10 09:57:00,0.69083,0.69113,0.69078,0.69113,50500000.0
2006-01-10 09:58:00,0.69104,0.6912,0.69104,0.69105,49500000.0
2006-01-10 09:59:00,0.6911,0.69115,0.6911,0.69115,97300001.0
2006-01-10 10:00:00,0.69114,0.69116,0.69102,0.69102,107599998.0
2006-01-10 10:01:00,0.69101,0.69112,0.69098,0.69098,111300000.0
2006-01-10 10:02:00,0.69094,0.69115,0.69094,0.69113,78199998.0
2006-01-10 10:03:00,0.69112,0.69113,0.69098,0.69102,147999999.0
2006-01-10 10:04:00,0.691,0.69105,0.69095,0.69095,45000000.0
2006-01-10 10:05:00,0.69099,0.69117,0.69083,0.69083,54200001.0
2006-01-10 10:06:00,0.6912,0.69155,0.6912,0.69155,123599997.0
2006-01-10 10:07:00,0.69147,0.69147,0.69135,0.69135,83100001.0
2006-01-10 10:08:00,0.69131,0.69142,0.69126,0.69142,67599999.0
2006-01-10 10:09:00,0.69125,0.69145,0.69125,0.69145,97200001.0
2006-01-10 10:10:00,0.69158,0.69192,0.69158,0.69181,89899997.0
2006-01-10 10:11:00,0.6919,0.6919,0.69178,0.69178,59000000.0
2006-01-10 10:12:00,0.69183,0.69204,0.69173,0.69204,117100000.0
2006-01-10 10:13:00,0.69195,0.69202,0.69192,0.69202,65499998.0
2006-01-10 10:14:00,0.69209,0.69209,0.69208,0.69208,16400000.0
2006-01-10 10:15:00,0.69211,0.69211,0.69199,0.69199,33500000.0
2006-01-10 10:16:00,0.69211,0.69217,0.69204,0.69209,138400001.0
2006-01-10 10:17:00,0.69213,0.69213,0.69201,0.69201,140600001.0
2006-01-10 10:18:00,0.69201,0.69229,0.69198,0.69215,108399999.0
2006-01-10 10:19:00,0.69208,0.6923,0.69208,0.69229,68100001.0
2006-01-10 10:20:00,0.69235,0.69235,0.6923,0.6923,13600000.0
2006-01-10 10:21:00,0.69235,0.69235,0.6923,0.6923,78900001.0
2006-01-10 10:22:00,0.69225,0.69227,0.69205,0.69205,64500000.0
2006-01-10 10:23:00,0.69216,0.69224,0.69212,0.69214,123000001.0
2006-01-10 10:24:00,0.69222,0.69234,0.69222,0.69234,86000000.0
2006-01-10 10:25:00,0.69231,0.69249,0.69231,0.69249,65500000.0
2006-01-10 10:26:00,0.69256,0.69274,0.69237,0.69237,97499998.0
2006-01-10 10:27:00,0.69248,0.69272,0.69248,0.69272,69200000.0
2006-01-10 10:28:00,0.69278,0.69283,0.69256,0.69256,69300000.0
2006-01-10 10:29:00,0.69245,0.69245,0.69229,0.6923,126699998.0
2006-01-10 10:30:00,0.69235,0.69235,0.69225,0.69235,76499998.0
2006-01-10 10:31:00,0.6923,0.69243,0.69229,0.69243,96799999.0
2006-01-10 10:32:00,0.69233,0.69234,0.69222,0.69232,92699999.0
2006-01-10 10:33:00,0.69241,0.69241,0.69227,0.69229,52500001.0
2006-01-10 10:34:00,0.69229,0.69234,0.69227,0.69227,58300000.0
2006-01-10 10:35:00,0.69229,0.69229,0.69223,0.69223,20000000.0
2006-01-10 10:36:00,0.69231,0.69246,0.69231,0.69246,50699999.0
2006-01-10 10:37:00,0.69244,0.69256,0.69233,0.69256,132299999.0
2006-01-10 10:38:00,0.69256,0.69256,0.69245,0.69248,96099998.0
2006-01-10 10:39:00,0.69245,0.69265,0.69243,0.69249,58600000.0
2006-01-10 10:40:00,0.69255,0.69255,0.69235,0.69238,62500000.0
2006-01-10 10:41:00,0.69225,0.69235,0.69225,0.69225,116800000.0
2006-01-10 10:42:00,0.69242,0.69248,0.69235,0.69248,53400000.0
2006-01-10 10:43:00,0.6924,0.69245,0.6924,0.6924,55100000.0
2006-01-10 10:44:00,0.69242,0.69242,0.69231,0.6924,59800000.0
2006-01-10 10:45:00,0.69245,0.6925,0.69235,0.6925,158400000.0
2006-01-10 10:46:00,0.69242,0.69245,0.6924,0.69245,117099999.0
2006-01-10 10:47:00,0.69231,0.69255,0.69231,0.69244,129100000.0
2006-01-10 10:48:00,0.69242,0.69243,0.69234,0.69243,47100000.0
2006-01-10 10:49:00,0.69245,0.69245,0.6924,0.6924,65800000.0
2006-01-10 10:50:00,0.69239,0.69239,0.69213,0.69213,81000001.0
2006-01-10 10:51:00,0.69216,0.69219,0.69184,0.69219,98899998.0
2006-01-10 10:52:00,0.69214,0.69214,0.69203,0.6921,143900000.0
2006-01-10 10:53:00,0.69205,0.69205,0.69197,0.69205,60200000.0
2006-01-10 10:54:00,0.69192,0.69218,0.69192,0.69218,33400000.0
2006-01-10 10:55:00,0.69225,0.69225,0.69225,0.69225,37600000.0
2006-01-10 10:56:00,0.69222,0.69225,0.6922,0.6922,31200000.0
2006-01-10 10:57:00,0.6922,0.69225,0.69218,0.6922,37500000.0
2006-01-10 10:58:00,0.69217,0.69217,0.69205,0.69205,87500001.0
2006-01-10 10:59:00,0.69202,0.69211,0.69198,0.69198,109999998.0
2006-01-10 11:00:00,0.69195,0.69209,0.69175,0.69209,125899999.0
2006-01-10 11:01:00,0.6921,0.69215,0.6919,0.69215,120100000.0
2006-01-10 11:02:00,0.69212,0.6922,0.69195,0.6921,113300000.0
2006-01-10 11:03:00,0.69208,0.69215,0.69197,0.69208,134099999.0
2006-01-10 11:04:00,0.69205,0.6921,0.69193,0.69193,95099999.0
2006-01-10 11:05:00,0.69205,0.69205,0.69195,0.69205,84700000.0
2006-01-10 11:06:00,0.69194,0.69197,0.69186,0.69186,92299999.0
2006-01-10 11:07:00,0.69195,0.6922,0.69195,0.6922,101599998.0
2006-01-10 11:08:00,0.69222,0.69231,0.69222,0.69231,69500000.0
2006-01-10 11:09:00,0.69226,0.69234,0.69199,0.69234,103400001.0
2006-01-10 11:10:00,0.69233,0.69241,0.69214,0.69236,70200000.0
2006-01-10 11:11:00,0.69235,0.69235,0.6923,0.69235,103499998.0
2006-01-10 11:12:00,0.69232,0.69235,0.69217,0.69232,78199999.0
2006-01-10 11:13:00,0.69227,0.69231,0.69218,0.69229,131200000.0
2006-01-10 11:14:00,0.69227,0.69233,0.69222,0.69229,137900002.0
2006-01-10 11:15:00,0.69231,0.69231,0.69217,0.69229,49300000.0
2006-01-10 11:16:00,0.69235,0.69235,0.69215,0.6923,96800000.0
2006-01-10 11:17:00,0.69228,0.69235,0.69224,0.69235,96900000.0
2006-01-10 11:18:00,0.69234,0.69243,0.69233,0.69243,102100000.0
2006-01-10 11:19:00,0.69229,0.69255,0.69229,0.69244,104900000.0
2006-01-10 11:20:00,0.69243,0.69252,0.69243,0.69247,93200002.0
2006-01-10 11:21:00,0.6925,0.69277,0.6925,0.69265,74700001.0
2006-01-10 11:22:00,0.69261,0.69267,0.69247,0.69263,108400000.0
2006-01-10 11:23:00,0.69271,0.69271,0.69249,0.69255,74500002.0
2006-01-10 11:24:00,0.69258,0.69265,0.69248,0.69261,98100000.0
2006-01-10 11:25:00,0.69262,0.69277,0.6926,0.6926,153100000.0
2006-01-10 11:26:00,0.69258,0.69297,0.69258,0.69291,108700001.0
2006-01-10 11:27:00,0.69296,0.69302,0.69286,0.69286,82199999.0
2006-01-10 11:28:00,0.6929,0.69299,0.69287,0.69292,80499999.0
2006-01-10 11:29:00,0.69295,0.69295,0.69279,0.69283,135699999.0
2006-01-10 11:30:00,0.69288,0.69295,0.69285,0.69295,63499998.0
2006-01-10 11:31:00,0.69308,0.6932,0.69301,0.69301,89299999.0
2006-01-10 11:32:00,0.69305,0.69318,0.69305,0.69308,75599999.0
2006-01-10 11:33:00,0.69305,0.69305,0.69295,0.69303,76100001.0
2006-01-10 11:34:00,0.69303,0.69303,0.69287,0.69291,50500001.0
2006-01-10 11:35:00,0.69295,0.69295,0.6928,0.69295,39200000.0
2006-01-10 11:36:00,0.69288,0.69293,0.69277,0.69293,63100000.0
2006-01-10 11:37:00,0.69298,0.69298,0.69285,0.69285,52800000.0
2006-01-10 11:38:00,0.6929,0.69295,0.69283,0.69295,210900001.0
2006-01-10 11:39:00,0.6929,0.69295,0.69288,0.6929,92000000.0
2006-01-10 11:40:00,0.69286,0.69303,0.69286,0.69301,88300000.0
2006-01-10 11:41:00,0.69298,0.6931,0.69298,0.69305,84699999.0
2006-01-10 11:42:00,0.693,0.69305,0.693,0.693,42100000.0
2006-01-10 11:43:00,0.693,0.69303,0.69291,0.69295,117800001.0
2006-01-10 11:44:00,0.6932,0.6932,0.69318,0.69318,32700000.0
2006-01-10 11:45:00,0.69344,0.6936,0.69344,0.6935,130800000.0
2006-01-10 11:46:00,0.69358,0.69358,0.69347,0.69358,71700000.0
2006-01-10 11:47:00,0.69367,0.69367,0.69344,0.69351,118599999.0
2006-01-10 11:48:00,0.69356,0.69368,0.69356,0.69362,101000000.0
2006-01-10 11:49:00,0.69367,0.69367,0.69341,0.69364,120700000.0
2006-01-10 11:50:00,0.6937,0.69378,0.69363,0.69368,63600000.0
2006-01-10 11:51:00,0.69372,0.6938,0.69372,0.69377,43300000.0
2006-01-10 11:52:00,0.69382,0.6939,0.69371,0.69387,118599998.0
2006-01-10 11:53:00,0.69383,0.69383,0.6937,0.69377,94599999.0
2006-01-10 11:54:00,0.69382,0.6939,0.69376,0.6939,39400000.0
2006-01-10 11:55:00,0.69392,0.69406,0.69392,0.69399,84200000.0
2006-01-10 11:56:00,0.69406,0.69428,0.69406,0.69427,41200000.0
2006-01-10 11:57:00,0.69413,0.69424,0.69404,0.69419,79599999.0
2006-01-10 11:58:00,0.69419,0.69433,0.69405,0.69433,58900000.0
2006-01-10 11:59:00,0.69445,0.69453,0.69436,0.69436,82000000.0
2006-01-10 12:00:00,0.6944,0.69447,0.69418,0.69438,102200001.0
2006-01-10 12:01:00,0.69429,0.69442,0.69397,0.69397,123600000.0
2006-01-10 12:02:00,0.69388,0.6939,0.69362,0.69372,79500000.0
2006-01-10 12:03:00,0.69377,0.69384,0.69375,0.69375,69399998.0
2006-01-10 12:04:00,0.69377,0.69387,0.69376,0.69387,65499999.0
2006-01-10 12:05:00,0.6939,0.69393,0.6939,0.69393,66100000.0
2006-01-10 12:06:00,0.6939,0.69396,0.69387,0.69395,95900000.0
2006-01-10 12:07:00,0.69391,0.69407,0.69391,0.694,146800000.0
2006-01-10 12:08:00,0.69399,0.69414,0.69399,0.69407,116000001.0
2006-01-10 12:09:00,0.69417,0.69423,0.69413,0.69423,106099998.0
2006-01-10 12:10:00,0.69422,0.69433,0.69415,0.69433,59000000.0
2006-01-10 12:11:00,0.69434,0.69434,0.69422,0.69422,62299999.0
2006-01-10 12:12:00,0.69421,0.69425,0.69402,0.69409,64200000.0
2006-01-10 12:13:00,0.69412,0.69431,0.69412,0.69431,66099998.0
2006-01-10 12:14:00,0.69443,0.69456,0.69442,0.69442,72600000.0
2006-01-10 12:15:00,0.69452,0.69474,0.69452,0.69471,135699997.0
2006-01-10 12:16:00,0.69465,0.69465,0.69461,0.69463,69499999.0
2006-01-10 12:17:00,0.69455,0.69455,0.69445,0.69445,107699999.0
2006-01-10 12:18:00,0.69448,0.69448,0.69418,0.69425,143799998.0
2006-01-10 12:19:00,0.69428,0.69437,0.69428,0.69437,85000000.0
2006-01-10 12:20:00,0.69442,0.69442,0.69416,0.69416,136099999.0
2006-01-10 12:21:00,0.69404,0.6942,0.69404,0.69419,106499998.0
2006-01-10 12:22:00,0.69423,0.6943,0.69415,0.69429,55700000.0
2006-01-10 12:23:00,0.69425,0.69435,0.69422,0.69428,101100000.0
2006-01-10 12:24:00,0.69418,0.69431,0.6941,0.6941,66300000.0
2006-01-10 12:25:00,0.69402,0.69428,0.69401,0.69428,59200000.0
2006-01-10 12:26:00,0.69432,0.69432,0.69403,0.69403,111900000.0
2006-01-10 12:27:00,0.694,0.69405,0.694,0.69405,36400000.0
2006-01-10 12:28:00,0.694,0.69412,0.69399,0.69412,53300002.0
2006-01-10 12:29:00,0.6941,0.6941,0.6941,0.6941,48600000.0
2006-01-10 12:30:00,0.69403,0.69406,0.694,0.69405,76000002.0
2006-01-10 12:31:00,0.69415,0.69417,0.69395,0.6941,132500000.0
2006-01-10 12:32:00,0.69417,0.69417,0.69398,0.694,96199999.0
2006-01-10 12:33:00,0.6941,0.69414,0.69406,0.69411,71000001.0
2006-01-10 12:34:00,0.69417,0.69421,0.69409,0.69418,115000001.0
2006-01-10 12:35:00,0.69418,0.69419,0.69408,0.69408,44900000.0
2006-01-10 12:36:00,0.69404,0.69416,0.69389,0.69406,87599999.0
2006-01-10 12:37:00,0.69402,0.69413,0.69394,0.69394,56600000.0
2006-01-10 12:38:00,0.6939,0.6939,0.69359,0.69385,86599999.0
2006-01-10 12:39:00,0.6939,0.69396,0.69386,0.69388,83700000.0
2006-01-10 12:40:00,0.6938,0.6939,0.6936,0.6939,132799999.0
2006-01-10 12:41:00,0.69385,0.69385,0.69382,0.69382,16700000.0
2006-01-10 12:42:00,0.69381,0.69388,0.69377,0.69386,69700001.0
2006-01-10 12:43:00,0.69391,0.69391,0.69384,0.69384,37400000.0
2006-01-10 12:44:00,0.69377,0.69391,0.69377,0.69387,67099998.0
2006-01-10 12:45:00,0.69393,0.69405,0.69381,0.694,152699999.0
2006-01-10 12:46:00,0.69403,0.69403,0.69392,0.69392,31900000.0
2006-01-10 12:47:00,0.69395,0.69395,0.69395,0.69395,26200000.0
2006-01-10 12:48:00,0.69397,0.69402,0.69393,0.694,70900000.0
2006-01-10 12:49:00,0.69403,0.69405,0.694,0.694,23800000.0
2006-01-10 12:50:00,0.694,0.69414,0.694,0.69413,127400000.0
2006-01-10 12:51:00,0.69427,0.69427,0.69403,0.69403,52300000.0
2006-01-10 12:52:00,0.69395,0.69405,0.69378,0.694,106499999.0
2006-01-10 12:53:00,0.69395,0.69405,0.69395,0.694,97199999.0
2006-01-10 12:54:00,0.694,0.69405,0.694,0.69405,25400000.0
2006-01-10 12:55:00,0.69397,0.69415,0.6939,0.69405,130399997.0
2006-01-10 12:56:00,0.6941,0.6941,0.694,0.694,84599999.0
2006-01-10 12:57:00,0.694,0.694,0.694,0.694,40300002.0
2006-01-10 12:58:00,0.69402,0.69402,0.69387,0.69391,110600000.0
2006-01-10 12:59:00,0.69398,0.69409,0.69394,0.69394,117600000.0
2006-01-10 13:00:00,0.69397,0.69405,0.69397,0.694,84600000.0
2006-01-10 13:01:00,0.69403,0.69407,0.694,0.69405,73500001.0
2006-01-10 13:02:00,0.694,0.6941,0.694,0.69405,111800002.0
2006-01-10 13:03:00,0.69402,0.69402,0.69388,0.69392,82499999.0
2006-01-10 13:04:00,0.69383,0.69398,0.6938,0.69398,95100000.0
2006-01-10 13:05:00,0.69396,0.69399,0.69396,0.69399,30300000.0
2006-01-10 13:06:00,0.69387,0.69399,0.6938,0.69395,102600002.0
2006-01-10 13:07:00,0.69382,0.69408,0.69382,0.694,107499999.0
2006-01-10 13:08:00,0.69375,0.69395,0.6937,0.6937,85300000.0
2006-01-10 13:09:00,0.69395,0.69395,0.69382,0.69382,98399998.0
2006-01-10 13:10:00,0.6939,0.69395,0.69385,0.69385,53199999.0
2006-01-10 13:11:00,0.69385,0.694,0.69385,0.69385,65000000.0
2006-01-10 13:12:00,0.69395,0.69395,0.69385,0.69395,79700001.0
2006-01-10 13:13:00,0.69393,0.69404,0.69393,0.69397,114600001.0
2006-01-10 13:14:00,0.69387,0.69393,0.69387,0.6939,100600003.0
2006-01-10 13:15:00,0.69398,0.69403,0.69395,0.69403,92199999.0
2006-01-10 13:16:00,0.69405,0.69405,0.69395,0.69395,21100000.0
2006-01-10 13:17:00,0.69393,0.69397,0.69389,0.69389,64599999.0
2006-01-10 13:18:00,0.69371,0.69371,0.69348,0.69353,86600000.0
2006-01-10 13:19:00,0.69355,0.69361,0.69354,0.69354,36000000.0
2006-01-10 13:20:00,0.69344,0.6936,0.69344,0.69354,71000000.0
2006-01-10 13:21:00,0.69354,0.6936,0.69348,0.69348,55299999.0
2006-01-10 13:22:00,0.69347,0.69359,0.69347,0.69352,53500000.0
2006-01-10 13:23:00,0.69352,0.69352,0.69327,0.69328,113900000.0
2006-01-10 13:24:00,0.6932,0.69335,0.69316,0.69318,140000001.0
2006-01-10 13:25:00,0.69335,0.69335,0.6933,0.6933,96100002.0
2006-01-10 13:26:00,0.69335,0.69335,0.6931,0.69335,79700001.0
2006-01-10 13:27:00,0.69344,0.69348,0.69332,0.69332,61699999.0
2006-01-10 13:28:00,0.6934,0.69345,0.69335,0.6934,95000003.0
2006-01-10 13:29:00,0.6934,0.69345,0.69335,0.6934,114499999.0
2006-01-10 13:30:00,0.69335,0.69345,0.69335,0.69345,63800000.0
2006-01-10 13:31:00,0.6934,0.6935,0.69335,0.6935,55799999.0
2006-01-10 13:32:00,0.69345,0.69345,0.69337,0.69338,121499999.0
2006-01-10 13:33:00,0.69345,0.69345,0.6934,0.6934,101800000.0
2006-01-10 13:34:00,0.69341,0.69361,0.69341,0.69357,62400000.0
2006-01-10 13:35:00,0.6936,0.69362,0.69346,0.69349,105000000.0
2006-01-10 13:36:00,0.6935,0.69355,0.69345,0.6935,60100000.0
2006-01-10 13:37:00,0.69355,0.6936,0.69345,0.6935,63000001.0
2006-01-10 13:38:00,0.6935,0.69355,0.6935,0.69355,63700002.0
2006-01-10 13:39:00,0.69358,0.69362,0.69352,0.69352,66000000.0
2006-01-10 13:40:00,0.69351,0.69362,0.69347,0.69362,33799999.0
2006-01-10 13:41:00,0.69366,0.69376,0.69348,0.69376,78600000.0
2006-01-10 13:42:00,0.69372,0.6938,0.69365,0.69365,47300000.0
2006-01-10 13:43:00,0.69369,0.69372,0.69363,0.69372,60500001.0
2006-01-10 13:44:00,0.69375,0.69375,0.69355,0.6937,121200000.0
2006-01-10 13:45:00,0.69367,0.69373,0.69361,0.69373,142500000.0
2006-01-10 13:46:00,0.6937,0.69375,0.69365,0.6937,63300000.0
2006-01-10 13:47:00,0.6937,0.69383,0.6937,0.69383,89700000.0
2006-01-10 13:48:00,0.6939,0.69431,0.6939,0.69428,78700000.0
2006-01-10 13:49:00,0.69433,0.69433,0.69408,0.69409,57400000.0
2006-01-10 13:50:00,0.69412,0.69412,0.69399,0.69408,45300001.0
2006-01-10 13:51:00,0.69395,0.69412,0.69395,0.69412,122000000.0
2006-01-10 13:52:00,0.69415,0.69415,0.694,0.6941,71000000.0
2006-01-10 13:53:00,0.69415,0.69415,0.69403,0.6941,89500000.0
2006-01-10 13:54:00,0.6941,0.69415,0.69405,0.69415,51700000.0
2006-01-10 13:55:00,0.69415,0.6942,0.69405,0.6941,55099999.0
2006-01-10 13:56:00,0.69412,0.69412,0.69397,0.69397,134400001.0
2006-01-10 13:57:00,0.69425,0.6943,0.6942,0.6942,62199998.0
2006-01-10 13:58:00,0.69422,0.69433,0.69422,0.69433,47800001.0
2006-01-10 13:59:00,0.69431,0.69442,0.69431,0.69434,55000000.0
2006-01-10 14:00:00,0.69437,0.69449,0.69421,0.69443,72000001.0
2006-01-10 14:01:00,0.69448,0.69449,0.69437,0.69441,82800000.0
2006-01-10 14:02:00,0.69445,0.69445,0.69435,0.6944,31000000.0
2006-01-10 14:03:00,0.69445,0.6945,0.69437,0.6944,92300000.0
2006-01-10 14:04:00,0.69443,0.69443,0.69426,0.69427,85100000.0
2006-01-10 14:05:00,0.69407,0.6942,0.69407,0.69415,124599999.0
2006-01-10 14:06:00,0.69415,0.6942,0.69405,0.69415,89600000.0
2006-01-10 14:07:00,0.69415,0.69418,0.6941,0.69418,39900000.0
2006-01-10 14:08:00,0.69398,0.69399,0.69384,0.69399,84500000.0
2006-01-10 14:09:00,0.69398,0.69406,0.69393,0.69396,142200003.0
2006-01-10 14:10:00,0.69407,0.6941,0.69407,0.69408,18900000.0
2006-01-10 14:11:00,0.6941,0.6941,0.69405,0.69405,38300000.0
2006-01-10 14:12:00,0.69402,0.6941,0.69402,0.6941,75599998.0
2006-01-10 14:13:00,0.69409,0.69411,0.6939,0.69395,37500000.0
2006-01-10 14:14:00,0.69391,0.69404,0.69383,0.694,93500000.0
2006-01-10 14:15:00,0.69399,0.69399,0.69394,0.69398,31800000.0
2006-01-10 14:16:00,0.69388,0.69409,0.69388,0.69409,74799999.0
2006-01-10 14:17:00,0.69415,0.69415,0.69415,0.69415,21400000.0
2006-01-10 14:18:00,0.69408,0.69412,0.69397,0.69399,137399998.0
2006-01-10 14:19:00,0.69393,0.69399,0.69383,0.69395,151899998.0
2006-01-10 14:20:00,0.69392,0.69403,0.69392,0.69403,84799999.0
2006-01-10 14:21:00,0.69395,0.694,0.69395,0.694,16700000.0
2006-01-10 14:22:00,0.69388,0.69395,0.69373,0.69373,46300000.0
2006-01-10 14:23:00,0.69369,0.69371,0.69359,0.69359,24000000.0
2006-01-10 14:24:00,0.69363,0.69363,0.69354,0.69354,90800001.0
2006-01-10 14:25:00,0.69356,0.69362,0.69347,0.69351,85899999.0
2006-01-10 14:26:00,0.69352,0.69369,0.69352,0.69369,39300000.0
2006-01-10 14:27:00,0.69368,0.69368,0.69352,0.69352,86199999.0
2006-01-10 14:28:00,0.69368,0.69368,0.69356,0.69358,95700002.0
2006-01-10 14:29:00,0.6935,0.69355,0.6934,0.6935,74100001.0
2006-01-10 14:30:00,0.69357,0.69369,0.69352,0.69357,55900000.0
2006-01-10 14:31:00,0.69362,0.69367,0.6936,0.6936,63900000.0
2006-01-10 14:32:00,0.69358,0.6936,0.69337,0.69341,95999999.0
2006-01-10 14:33:00,0.69345,0.69345,0.69338,0.69338,47700000.0
2006-01-10 14:34:00,0.69345,0.69345,0.69325,0.69345,85500002.0
2006-01-10 14:35:00,0.69348,0.69354,0.69342,0.69342,72200000.0
2006-01-10 14:36:00,0.69345,0.69345,0.6934,0.69345,103300000.0
2006-01-10 14:37:00,0.69348,0.69348,0.69343,0.69347,38300001.0
2006-01-10 14:38:00,0.69346,0.69349,0.69346,0.69349,15900000.0
2006-01-10 14:39:00,0.69334,0.69352,0.69334,0.69352,147200001.0
2006-01-10 14:40:00,0.69353,0.69353,0.69339,0.69344,48400000.0
2006-01-10 14:41:00,0.69336,0.69336,0.69323,0.69323,31000000.0
2006-01-10 14:42:00,0.69322,0.69344,0.69322,0.69344,98800000.0
2006-01-10 14:43:00,0.69341,0.69352,0.69338,0.69352,55000000.0
2006-01-10 14:44:00,0.69346,0.69353,0.69346,0.69353,71000000.0
2006-01-10 14:45:00,0.6934,0.69353,0.6934,0.69353,55800000.0
2006-01-10 14:46:00,0.69353,0.69353,0.6934,0.6934,74899999.0
2006-01-10 14:47:00,0.69338,0.6935,0.69335,0.6934,129200001.0
2006-01-10 14:48:00,0.69345,0.69345,0.69345,0.69345,78899999.0
2006-01-10 14:49:00,0.69345,0.69345,0.6934,0.6934,74800000.0
2006-01-10 14:50:00,0.6934,0.69345,0.6934,0.69345,18400000.0
2006-01-10 14:51:00,0.69337,0.69345,0.6933,0.6934,67499999.0
2006-01-10 14:52:00,0.6934,0.69345,0.69335,0.69335,51600000.0
2006-01-10 14:53:00,0.69345,0.69345,0.69325,0.69325,43800000.0
2006-01-10 14:54:00,0.6934,0.6935,0.69335,0.69345,25900000.0
2006-01-10 14:55:00,0.6934,0.69345,0.6934,0.6934,98899998.0
2006-01-10 14:56:00,0.6934,0.6935,0.6934,0.6935,8800000.0
2006-01-10 14:57:00,0.69345,0.6935,0.69343,0.69345,37900000.0
2006-01-10 14:58:00,0.69332,0.6934,0.69327,0.69327,47100000.0
2006-01-10 14:59:00,0.69335,0.69335,0.6933,0.6933,70500000.0
2006-01-10 15:00:00,0.6933,0.69335,0.69325,0.6933,99900002.0
2006-01-10 15:01:00,0.69329,0.69329,0.69318,0.6932,88600000.0
2006-01-10 15:02:00,0.69313,0.69313,0.69279,0.69279,76300000.0
2006-01-10 15:03:00,0.6927,0.6927,0.69244,0.69253,90799999.0
2006-01-10 15:04:00,0.69255,0.69268,0.69255,0.6926,64500000.0
2006-01-10 15:05:00,0.69248,0.69248,0.69239,0.6924,91700002.0
2006-01-10 15:06:00,0.69245,0.69249,0.6923,0.69249,123899999.0
2006-01-10 15:07:00,0.69257,0.69262,0.69254,0.69254,75400000.0
2006-01-10 15:08:00,0.6926,0.69289,0.6926,0.69272,153999999.0
2006-01-10 15:09:00,0.6929,0.6929,0.69265,0.69265,36500000.0
2006-01-10 15:10:00,0.69271,0.69282,0.69271,0.69271,87700001.0
2006-01-10 15:11:00,0.69266,0.6928,0.69266,0.69272,91700000.0
2006-01-10 15:12:00,0.69273,0.69273,0.69261,0.69262,73700000.0
2006-01-10 15:13:00,0.6926,0.69271,0.69259,0.69269,65300001.0
2006-01-10 15:14:00,0.69278,0.69278,0.69263,0.69273,105299997.0
2006-01-10 15:15:00,0.69275,0.6928,0.69273,0.69278,71300000.0
2006-01-10 15:16:00,0.6927,0.69275,0.69265,0.69275,120600000.0
2006-01-10 15:17:00,0.6927,0.69291,0.6927,0.69291,28000000.0
2006-01-10 15:18:00,0.69285,0.69285,0.69275,0.69275,52600000.0
2006-01-10 15:19:00,0.69284,0.69284,0.69274,0.69276,106100000.0
2006-01-10 15:20:00,0.69278,0.69278,0.69274,0.69277,83399999.0
2006-01-10 15:21:00,0.6927,0.6927,0.6926,0.6926,58800001.0
2006-01-10 15:22:00,0.69265,0.69265,0.69265,0.69265,36699999.0
2006-01-10 15:23:00,0.69265,0.69265,0.6926,0.6926,69500000.0
2006-01-10 15:24:00,0.69271,0.69275,0.69259,0.69262,149699998.0
2006-01-10 15:25:00,0.69265,0.69265,0.69255,0.69257,155800000.0
2006-01-10 15:26:00,0.69256,0.69262,0.69248,0.69258,128900000.0
2006-01-10 15:27:00,0.69251,0.69265,0.69251,0.69253,83500002.0
2006-01-10 15:28:00,0.69245,0.6926,0.69242,0.69245,27800000.0
2006-01-10 15:29:00,0.69245,0.6926,0.69245,0.6925,88600000.0
2006-01-10 15:30:00,0.69255,0.69257,0.6925,0.6925,49100000.0
2006-01-10 15:31:00,0.69253,0.69253,0.6924,0.69247,75300000.0
2006-01-10 15:32:00,0.69245,0.69245,0.69235,0.69235,47500000.0
2006-01-10 15:33:00,0.69233,0.69233,0.69231,0.69231,33500000.0
2006-01-10 15:34:00,0.6922,0.69239,0.6922,0.69237,46200000.0
2006-01-10 15:35:00,0.6924,0.6924,0.6924,0.6924,15100000.0
2006-01-10 15:36:00,0.69234,0.6924,0.69232,0.69237,76400001.0
2006-01-10 15:37:00,0.6924,0.69243,0.69233,0.69233,71700000.0
2006-01-10 15:38:00,0.69253,0.69261,0.69252,0.69252,81900000.0
2006-01-10 15:39:00,0.6925,0.69255,0.69245,0.69255,87700002.0
2006-01-10 15:40:00,0.69255,0.6926,0.69235,0.69235,91199999.0
2006-01-10 15:41:00,0.69244,0.69244,0.69216,0.69216,70500002.0
2006-01-10 15:42:00,0.69193,0.69228,0.69184,0.69184,104000001.0
2006-01-10 15:43:00,0.69164,0.69175,0.69164,0.6917,34000000.0
2006-01-10 15:44:00,0.69184,0.69197,0.69184,0.69192,69700000.0
2006-01-10 15:45:00,0.69196,0.69197,0.69188,0.69191,83300000.0
2006-01-10 15:46:00,0.69195,0.69205,0.69182,0.69182,89199998.0
2006-01-10 15:47:00,0.69185,0.69185,0.69175,0.69175,39800000.0
2006-01-10 15:48:00,0.69166,0.69176,0.69158,0.69176,72499999.0
2006-01-10 15:49:00,0.69174,0.69188,0.69174,0.69188,72700000.0
2006-01-10 15:50:00,0.6918,0.6918,0.6918,0.6918,23999999.0
2006-01-10 15:51:00,0.69183,0.69185,0.69175,0.69185,79699999.0
2006-01-10 15:52:00,0.69177,0.69204,0.69177,0.6919,72700000.0
2006-01-10 15:53:00,0.69188,0.69209,0.69188,0.69202,110499999.0
2006-01-10 15:54:00,0.69206,0.69206,0.69194,0.69194,20000000.0
2006-01-10 15:55:00,0.6919,0.69198,0.69185,0.69185,48900000.0
2006-01-10 15:56:00,0.69189,0.69189,0.69177,0.69183,144500001.0
2006-01-10 15:57:00,0.6919,0.69194,0.69185,0.69185,66000000.0
2006-01-10 15:58:00,0.69199,0.69201,0.69199,0.69201,21600000.0
2006-01-10 15:59:00,0.69199,0.69199,0.69189,0.6919,74199998.0
2006-01-10 16:00:00,0.69174,0.6918,0.69174,0.69178,70800000.0
2006-01-10 16:01:00,0.69184,0.69191,0.6918,0.69188,42400000.0
2006-01-10 16:02:00,0.6919,0.6919,0.69175,0.69175,98799999.0
2006-01-10 16:03:00,0.69182,0.69182,0.6917,0.6917,9200000.0
2006-01-10 16:04:00,0.69176,0.69176,0.69168,0.6917,69999999.0
2006-01-10 16:05:00,0.69161,0.69176,0.69161,0.69176,22200000.0
2006-01-10 16:06:00,0.69183,0.69183,0.6917,0.69176,99400000.0
2006-01-10 16:07:00,0.69167,0.69182,0.69164,0.69173,64799999.0
2006-01-10 16:08:00,0.69176,0.69179,0.69164,0.69179,110900001.0
2006-01-10 16:09:00,0.69173,0.6918,0.69165,0.69165,30200000.0
2006-01-10 16:10:00,0.69145,0.6916,0.69145,0.6916,55000001.0
2006-01-10 16:11:00,0.69162,0.69178,0.69162,0.69167,59100000.0
2006-01-10 16:12:00,0.6916,0.69172,0.6916,0.69172,61299999.0
2006-01-10 16:13:00,0.69169,0.69172,0.69157,0.69157,61300000.0
2006-01-10 16:14:00,0.69168,0.69186,0.69168,0.69178,31200000.0
2006-01-10 16:15:00,0.69173,0.69188,0.69166,0.69188,145500001.0
2006-01-10 16:16:00,0.69209,0.69209,0.69185,0.69188,90699999.0
2006-01-10 16:17:00,0.69183,0.69193,0.69183,0.69193,42000000.0
2006-01-10 16:18:00,0.69187,0.692,0.6918,0.6919,117400001.0
2006-01-10 16:19:00,0.69185,0.69188,0.69163,0.69169,113400000.0
2006-01-10 16:20:00,0.69183,0.69183,0.69172,0.69183,52600000.0
2006-01-10 16:21:00,0.69167,0.69183,0.69164,0.6917,111700000.0
2006-01-10 16:22:00,0.69172,0.69178,0.6917,0.6917,128399996.0
2006-01-10 16:23:00,0.69169,0.69179,0.69169,0.69173,45900000.0
2006-01-10 16:24:00,0.69181,0.69181,0.69164,0.69164,117200000.0
2006-01-10 16:25:00,0.6916,0.69168,0.69153,0.69158,109100000.0
2006-01-10 16:26:00,0.69148,0.69163,0.69148,0.69163,90400001.0
2006-01-10 16:27:00,0.69158,0.69172,0.69155,0.69172,88700002.0
2006-01-10 16:28:00,0.69153,0.69189,0.69153,0.69163,73600000.0
2006-01-10 16:29:00,0.69151,0.69151,0.69131,0.69135,75500001.0
2006-01-10 16:30:00,0.69131,0.69155,0.69131,0.69143,117900001.0
2006-01-10 16:31:00,0.6915,0.69155,0.6915,0.69155,58300000.0
2006-01-10 16:32:00,0.69152,0.69152,0.69131,0.69131,101900000.0
2006-01-10 16:33:00,0.6913,0.69133,0.69115,0.69133,129000001.0
2006-01-10 16:34:00,0.69132,0.69151,0.69132,0.69144,106800002.0
2006-01-10 16:35:00,0.69145,0.69145,0.6913,0.6914,128000002.0
2006-01-10 16:36:00,0.69132,0.69132,0.69122,0.69132,90000002.0
2006-01-10 16:37:00,0.69129,0.69141,0.69129,0.69132,68000000.0
2006-01-10 16:38:00,0.69146,0.69164,0.69142,0.69164,125200001.0
2006-01-10 16:39:00,0.69166,0.69166,0.69155,0.69155,36599999.0
2006-01-10 16:40:00,0.69155,0.69178,0.69155,0.69176,49300000.0
2006-01-10 16:41:00,0.6918,0.6918,0.69167,0.6918,49700000.0
2006-01-10 16:42:00,0.69177,0.69177,0.69173,0.69173,23100001.0
2006-01-10 16:43:00,0.69159,0.69175,0.69157,0.69175,117900003.0
2006-01-10 16:44:00,0.69195,0.69212,0.69189,0.69203,68700000.0
2006-01-10 16:45:00,0.69217,0.69219,0.692,0.692,117300001.0
2006-01-10 16:46:00,0.69209,0.6922,0.69209,0.69213,108999999.0
2006-01-10 16:47:00,0.6922,0.69237,0.6922,0.69237,83500000.0
2006-01-10 16:48:00,0.69247,0.6925,0.6924,0.69248,71900000.0
2006-01-10 16:49:00,0.69241,0.69246,0.69233,0.69246,122999998.0
2006-01-10 16:50:00,0.69262,0.69294,0.69262,0.69288,39899999.0
2006-01-10 16:51:00,0.69292,0.69292,0.69269,0.69275,113900000.0
2006-01-10 16:52:00,0.69298,0.69304,0.69293,0.693,94500000.0
2006-01-10 16:53:00,0.69304,0.69318,0.69304,0.69313,60600000.0
2006-01-10 16:54:00,0.69307,0.69325,0.69307,0.69321,134900001.0
2006-01-10 16:55:00,0.69321,0.69321,0.69304,0.69315,126300002.0
2006-01-10 16:56:00,0.69319,0.69328,0.69319,0.69324,53000000.0
2006-01-10 16:57:00,0.69323,0.69331,0.69309,0.69331,114100000.0
2006-01-10 16:58:00,0.69336,0.69349,0.69336,0.69342,132299996.0
2006-01-10 16:59:00,0.69337,0.6936,0.69329,0.6936,110800000.0
2006-01-10 17:00:00,0.6936,0.6936,0.69337,0.69346,75100000.0
2006-01-10 17:01:00,0.69355,0.69355,0.69332,0.69339,78099999.0
2006-01-10 17:02:00,0.69337,0.69339,0.69329,0.69337,80499999.0
2006-01-10 17:03:00,0.69344,0.69368,0.69336,0.69368,118799998.0
2006-01-10 17:04:00,0.69363,0.69383,0.6935,0.69383,163399999.0
2006-01-10 17:05:00,0.69388,0.69402,0.69379,0.69388,190100002.0
2006-01-10 17:06:00,0.69385,0.69396,0.69376,0.6939,50900000.0
2006-01-10 17:07:00,0.69401,0.69401,0.69382,0.69389,69199999.0
2006-01-10 17:08:00,0.69395,0.694,0.6938,0.6939,84800001.0
2006-01-10 17:09:00,0.69392,0.69392,0.69374,0.69375,118099999.0
2006-01-10 17:10:00,0.69363,0.69363,0.69353,0.69353,65900000.0
2006-01-10 17:11:00,0.69339,0.69365,0.69339,0.69355,92300000.0
2006-01-10 17:12:00,0.69355,0.69368,0.69348,0.69365,109200000.0
2006-01-10 17:13:00,0.69375,0.69376,0.69361,0.69361,156800001.0
2006-01-10 17:14:00,0.6935,0.6937,0.6935,0.69365,39900000.0
2006-01-10 17:15:00,0.69362,0.69362,0.69351,0.69351,60600001.0
2006-01-10 17:16:00,0.69358,0.69375,0.69352,0.6937,75100000.0
2006-01-10 17:17:00,0.69365,0.69375,0.69364,0.69364,110200001.0
2006-01-10 17:18:00,0.69367,0.69371,0.69364,0.69367,95300000.0
2006-01-10 17:19:00,0.69367,0.69372,0.69352,0.69352,44600001.0
2006-01-10 17:20:00,0.69363,0.69363,0.69347,0.69358,64400001.0
2006-01-10 17:21:00,0.69347,0.69354,0.69336,0.69354,53599999.0
2006-01-10 17:22:00,0.69351,0.69351,0.6934,0.69345,48600000.0
2006-01-10 17:23:00,0.69337,0.69352,0.69331,0.69352,83799999.0
2006-01-10 17:24:00,0.69356,0.69363,0.69351,0.69363,101199997.0
2006-01-10 17:25:00,0.69358,0.69364,0.69352,0.69364,94400001.0
2006-01-10 17:26:00,0.69358,0.69358,0.69343,0.69343,90200000.0
2006-01-10 17:27:00,0.69355,0.69355,0.6934,0.69355,84900001.0
2006-01-10 17:28:00,0.69344,0.69348,0.69338,0.69348,109700000.0
2006-01-10 17:29:00,0.69357,0.69359,0.69342,0.69349,47300000.0
2006-01-10 17:30:00,0.69338,0.69345,0.6933,0.69333,89600000.0
2006-01-10 17:31:00,0.69328,0.69352,0.69328,0.6934,67800000.0
2006-01-10 17:32:00,0.69342,0.69351,0.69342,0.69344,105600000.0
2006-01-10 17:33:00,0.69352,0.69352,0.69348,0.6935,60100002.0
2006-01-10 17:34:00,0.69352,0.69359,0.69342,0.69342,56600000.0
2006-01-10 17:35:00,0.69348,0.69376,0.69348,0.69376,17600000.0
2006-01-10 17:36:00,0.69391,0.69416,0.69391,0.69415,62999999.0
2006-01-10 17:37:00,0.69415,0.69418,0.69415,0.69418,73700002.0
2006-01-10 17:38:00,0.69415,0.69415,0.6941,0.6941,20600000.0
2006-01-10 17:39:00,0.6941,0.6942,0.6941,0.6942,81399999.0
2006-01-10 17:40:00,0.694,0.69417,0.69397,0.69416,78800002.0
2006-01-10 17:41:00,0.69405,0.69416,0.69405,0.69416,52400000.0
2006-01-10 17:42:00,0.69418,0.6942,0.69411,0.69419,108699999.0
2006-01-10 17:43:00,0.6942,0.6942,0.69399,0.69409,89599999.0
2006-01-10 17:44:00,0.69415,0.69415,0.6941,0.69415,83299998.0
2006-01-10 17:45:00,0.69413,0.69413,0.69391,0.69407,71900000.0
2006-01-10 17:46:00,0.69407,0.69407,0.69392,0.69392,73300002.0
2006-01-10 17:47:00,0.69375,0.69405,0.69375,0.694,56700000.0
2006-01-10 17:48:00,0.69401,0.69401,0.69379,0.69385,104100001.0
2006-01-10 17:49:00,0.69383,0.69394,0.69382,0.69386,98999999.0
2006-01-10 17:50:00,0.69375,0.6939,0.69375,0.69385,48800000.0
2006-01-10 17:51:00,0.69383,0.69398,0.69383,0.69386,105199999.0
2006-01-10 17:52:00,0.69381,0.69384,0.69381,0.69384,26300001.0
2006-01-10 17:53:00,0.69377,0.69384,0.69366,0.69384,79200000.0
2006-01-10 17:54:00,0.69374,0.69375,0.69366,0.69375,65900000.0
2006-01-10 17:55:00,0.69369,0.69377,0.69368,0.69377,78800001.0
2006-01-10 17:56:00,0.69366,0.69379,0.69366,0.69378,113899999.0
2006-01-10 17:57:00,0.69375,0.69375,0.69365,0.69375,85399998.0
2006-01-10 17:58:00,0.69373,0.69378,0.6937,0.69372,77700001.0
2006-01-10 17:59:00,0.69371,0.69383,0.69371,0.69378,120100000.0
2006-01-10 18:00:00,0.69372,0.69396,0.69372,0.69385,69400000.0
2006-01-10 18:01:00,0.69388,0.69391,0.6938,0.69389,74700000.0
2006-01-10 18:02:00,0.69392,0.69392,0.69379,0.69387,64400000.0
2006-01-10 18:03:00,0.69393,0.6941,0.69391,0.6941,314200004.0
2006-01-10 18:04:00,0.69412,0.69422,0.69411,0.69411,197299999.0
2006-01-10 18:05:00,0.69418,0.69434,0.69412,0.69412,298799998.0
2006-01-10 18:06:00,0.69415,0.69415,0.694,0.69407,114300001.0
2006-01-10 18:07:00,0.69396,0.69403,0.69378,0.69387,208900000.0
2006-01-10 18:08:00,0.69388,0.694,0.69388,0.69392,123100001.0
2006-01-10 18:09:00,0.69397,0.69404,0.69378,0.69404,179000000.0
2006-01-10 18:10:00,0.69392,0.69399,0.69391,0.69399,187500004.0
2006-01-10 18:11:00,0.69396,0.69396,0.69394,0.69394,19100000.0
2006-01-10 18:12:00,0.69397,0.69397,0.69376,0.69387,63800000.0
2006-01-10 18:13:00,0.69392,0.69392,0.69382,0.69382,94800001.0
2006-01-10 18:14:00,0.69387,0.69401,0.69386,0.69401,96500000.0
2006-01-10 18:15:00,0.69397,0.69406,0.69376,0.69376,149899999.0
2006-01-10 18:16:00,0.69378,0.69383,0.69361,0.69375,278300000.0
2006-01-10 18:17:00,0.69375,0.69385,0.69375,0.6938,152600000.0
2006-01-10 18:18:00,0.69375,0.69404,0.69375,0.69392,269499996.0
2006-01-10 18:19:00,0.69387,0.69389,0.69364,0.69364,262600001.0
2006-01-10 18:20:00,0.69365,0.69378,0.69365,0.69375,102599998.0
2006-01-10 18:21:00,0.6936,0.69365,0.69337,0.69365,194099998.0
2006-01-10 18:22:00,0.69355,0.6938,0.69345,0.69373,120600000.0
2006-01-10 18:23:00,0.69368,0.69377,0.69364,0.69368,263700000.0
2006-01-10 18:24:00,0.6936,0.69361,0.69338,0.69353,218100001.0
2006-01-10 18:25:00,0.69357,0.69374,0.69355,0.69356,148800002.0
2006-01-10 18:26:00,0.69357,0.69368,0.69357,0.69365,172100000.0
2006-01-10 18:27:00,0.69356,0.69358,0.69343,0.69355,250699999.0
2006-01-10 18:28:00,0.69347,0.69357,0.69332,0.69357,188100001.0
2006-01-10 18:29:00,0.69357,0.69357,0.6934,0.69355,275899999.0
2006-01-10 18:30:00,0.69346,0.69346,0.69336,0.69345,98000001.0
2006-01-10 18:31:00,0.69342,0.69349,0.69338,0.69348,192999999.0
2006-01-10 18:32:00,0.69349,0.69354,0.6933,0.6934,84699999.0
2006-01-10 18:33:00,0.69345,0.69345,0.6933,0.69332,236000001.0
2006-01-10 18:34:00,0.6934,0.69345,0.69335,0.6934,123100000.0
2006-01-10 18:35:00,0.69348,0.69355,0.69345,0.69346,101000000.0
2006-01-10 18:36:00,0.6935,0.69355,0.69345,0.69345,189799997.0
2006-01-10 18:37:00,0.69343,0.69346,0.69332,0.69337,80099998.0
2006-01-10 18:38:00,0.69326,0.69338,0.69315,0.69328,162699999.0
2006-01-10 18:39:00,0.69322,0.6934,0.69322,0.69334,344899998.0
2006-01-10 18:40:00,0.69336,0.69348,0.69331,0.69348,78100000.0
2006-01-10 18:41:00,0.6934,0.69355,0.6933,0.69333,284999996.0
2006-01-10 18:42:00,0.69337,0.69341,0.69321,0.69341,74599999.0
2006-01-10 18:43:00,0.69341,0.69361,0.69329,0.69346,707000001.0
2006-01-10 18:44:00,0.69352,0.69378,0.69349,0.69378,298599999.0
2006-01-10 18:45:00,0.69387,0.69387,0.69357,0.6937,451799999.0
2006-01-10 18:46:00,0.6937,0.69378,0.6937,0.69378,93100001.0
2006-01-10 18:47:00,0.69381,0.694,0.69381,0.694,132900000.0
2006-01-10 18:48:00,0.69408,0.69422,0.69393,0.69393,154000000.0
2006-01-10 18:49:00,0.69388,0.69415,0.69388,0.6939,140400002.0
2006-01-10 18:50:00,0.69384,0.69386,0.69355,0.69358,118899999.0
2006-01-10 18:51:00,0.69344,0.69346,0.69338,0.69342,153300001.0
2006-01-10 18:52:00,0.69345,0.69345,0.6934,0.6934,83599999.0
2006-01-10 18:53:00,0.69334,0.69334,0.6931,0.6931,73299999.0
2006-01-10 18:54:00,0.69301,0.69301,0.69278,0.69287,83000000.0
2006-01-10 18:55:00,0.69295,0.69295,0.69276,0.69287,130499999.0
2006-01-10 18:56:00,0.69294,0.69303,0.69294,0.69298,72300000.0
2006-01-10 18:57:00,0.693,0.693,0.6929,0.69292,71000000.0
2006-01-10 18:58:00,0.6929,0.69302,0.6929,0.69302,86100000.0
2006-01-10 18:59:00,0.6929,0.69292,0.69248,0.69275,183599997.0
2006-01-10 19:00:00,0.69269,0.69269,0.6925,0.69257,139800001.0
2006-01-10 19:01:00,0.69271,0.69285,0.69271,0.69275,59700000.0
2006-01-10 19:02:00,0.69284,0.69307,0.69281,0.69307,73900000.0
2006-01-10 19:03:00,0.69302,0.69303,0.69287,0.69287,177000000.0
2006-01-10 19:04:00,0.69285,0.693,0.6928,0.6928,76400000.0
2006-01-10 19:05:00,0.6928,0.69295,0.6928,0.69295,99099999.0
2006-01-10 19:06:00,0.69295,0.69298,0.69285,0.6929,189600001.0
2006-01-10 19:07:00,0.69291,0.69291,0.69265,0.69275,192599999.0
2006-01-10 19:08:00,0.69287,0.69293,0.69279,0.69293,89700001.0
2006-01-10 19:09:00,0.69297,0.69297,0.69276,0.69283,154600003.0
2006-01-10 19:10:00,0.69282,0.69285,0.6928,0.6928,101199999.0
2006-01-10 19:11:00,0.69274,0.69293,0.69274,0.6929,139400000.0
2006-01-10 19:12:00,0.69285,0.693,0.69285,0.69298,59600000.0
2006-01-10 19:13:00,0.69293,0.69302,0.69285,0.69299,102400000.0
2006-01-10 19:14:00,0.69305,0.69305,0.693,0.693,58300000.0
2006-01-10 19:15:00,0.69305,0.69332,0.69305,0.6932,85000000.0
2006-01-10 19:16:00,0.69314,0.69352,0.69314,0.69352,41300000.0
2006-01-10 19:17:00,0.69357,0.69357,0.69326,0.6934,99599999.0
2006-01-10 19:18:00,0.69341,0.6936,0.69341,0.6936,70499999.0
2006-01-10 19:19:00,0.69356,0.6939,0.69356,0.6939,78299999.0
2006-01-10 19:20:00,0.69393,0.69393,0.69374,0.69375,103000000.0
2006-01-10 19:21:00,0.69377,0.69386,0.69373,0.69373,106100000.0
2006-01-10 19:22:00,0.6937,0.69373,0.69368,0.69368,118300000.0
2006-01-10 19:23:00,0.69355,0.69365,0.69355,0.6936,78600000.0
2006-01-10 19:24:00,0.69365,0.69368,0.6936,0.6936,89900000.0
2006-01-10 19:25:00,0.69365,0.6937,0.6936,0.6937,65200000.0
2006-01-10 19:26:00,0.6936,0.69365,0.6936,0.69365,77300001.0
2006-01-10 19:27:00,0.69362,0.6937,0.69355,0.69355,141500002.0
2006-01-10 19:28:00,0.6937,0.6937,0.69335,0.69335,145199999.0
2006-01-10 19:29:00,0.69335,0.69346,0.69329,0.69335,101499998.0
2006-01-10 19:30:00,0.69335,0.69335,0.6933,0.69335,40500000.0
2006-01-10 19:31:00,0.69336,0.69341,0.69318,0.69341,55100000.0
2006-01-10 19:32:00,0.69339,0.69347,0.69317,0.69331,144600002.0
2006-01-10 19:33:00,0.69324,0.69332,0.69307,0.69312,83700000.0
2006-01-10 19:34:00,0.69307,0.69313,0.69296,0.69313,181100000.0
2006-01-10 19:35:00,0.69313,0.69317,0.69301,0.69307,138900000.0
2006-01-10 19:36:00,0.69304,0.69314,0.69301,0.6931,178499998.0
2006-01-10 19:37:00,0.69302,0.69302,0.69288,0.69288,108900002.0
2006-01-10 19:38:00,0.69295,0.69295,0.69288,0.6929,53200000.0
2006-01-10 19:39:00,0.69298,0.69313,0.69298,0.69309,264700001.0
2006-01-10 19:40:00,0.6932,0.69323,0.69312,0.69312,77600000.0
2006-01-10 19:41:00,0.69312,0.69318,0.69306,0.69306,81700001.0
2006-01-10 19:42:00,0.69303,0.69308,0.69298,0.69298,70099999.0
2006-01-10 19:43:00,0.693,0.69305,0.69295,0.69298,58500000.0
2006-01-10 19:44:00,0.6931,0.69321,0.69297,0.69305,140400001.0
2006-01-10 19:45:00,0.69307,0.6932,0.69306,0.69308,60600000.0
2006-01-10 19:46:00,0.69313,0.6932,0.69305,0.69315,77600000.0
2006-01-10 19:47:00,0.69315,0.69315,0.6931,0.6931,48299999.0
2006-01-10 19:48:00,0.69305,0.69315,0.69305,0.6931,72199999.0
2006-01-10 19:49:00,0.6931,0.69328,0.69295,0.69295,88100000.0
2006-01-10 19:50:00,0.69312,0.69315,0.69305,0.6931,118899998.0
2006-01-10 19:51:00,0.69314,0.69319,0.69307,0.69308,140900002.0
2006-01-10 19:52:00,0.69312,0.69314,0.69303,0.69314,146900000.0
2006-01-10 19:53:00,0.69318,0.69318,0.69307,0.6931,115900001.0
2006-01-10 19:54:00,0.69308,0.6932,0.69308,0.69309,123800000.0
2006-01-10 19:55:00,0.69295,0.69305,0.69295,0.69305,214200001.0
2006-01-10 19:56:00,0.69303,0.6931,0.69298,0.693,257599999.0
2006-01-10 19:57:00,0.69308,0.69315,0.69303,0.6931,113399999.0
2006-01-10 19:58:00,0.69315,0.69315,0.69305,0.6931,160299997.0
2006-01-10 19:59:00,0.6931,0.69315,0.69305,0.69305,99100002.0
2006-01-10 20:00:00,0.69307,0.69318,0.69305,0.6931,260200001.0
2006-01-10 20:01:00,0.6931,0.69315,0.69303,0.69313,157599999.0
2006-01-10 20:02:00,0.69315,0.69315,0.6931,0.6931,89500000.0
2006-01-10 20:03:00,0.6932,0.6932,0.6931,0.69317,83900000.0
2006-01-10 20:04:00,0.69315,0.6932,0.69305,0.69315,116400000.0
2006-01-10 20:05:00,0.69318,0.6932,0.69305,0.69308,172799999.0
2006-01-10 20:06:00,0.6932,0.6932,0.69305,0.69315,253800000.0
2006-01-10 20:07:00,0.69315,0.69317,0.69305,0.69305,105699999.0
2006-01-10 20:08:00,0.6931,0.69315,0.6931,0.69312,89100000.0
2006-01-10 20:09:00,0.69315,0.6932,0.6929,0.6931,141800002.0
2006-01-10 20:10:00,0.69305,0.69315,0.69305,0.69315,161200001.0
2006-01-10 20:11:00,0.6931,0.69312,0.6931,0.69312,72099997.0
2006-01-10 20:12:00,0.69315,0.69315,0.69305,0.6931,78500000.0
2006-01-10 20:13:00,0.69318,0.6932,0.69285,0.6931,85800000.0
2006-01-10 20:14:00,0.69318,0.6932,0.6931,0.6932,106500000.0
2006-01-10 20:15:00,0.6931,0.69315,0.6931,0.69315,109699999.0
2006-01-10 20:16:00,0.69315,0.69325,0.69305,0.69305,500100004.0
2006-01-10 20:17:00,0.69302,0.69318,0.69302,0.69315,250400001.0
2006-01-10 20:18:00,0.69312,0.69315,0.69307,0.69315,98700000.0
2006-01-10 20:19:00,0.69315,0.69315,0.6931,0.69315,73700001.0
2006-01-10 20:20:00,0.6932,0.6932,0.69305,0.6931,37500001.0
2006-01-10 20:21:00,0.69312,0.6932,0.6931,0.69315,59999999.0
2006-01-10 20:22:00,0.69315,0.69315,0.6931,0.69315,160399999.0
2006-01-10 20:23:00,0.69315,0.6932,0.69305,0.6932,58900000.0
2006-01-10 20:24:00,0.69315,0.69315,0.69285,0.69315,121899998.0
2006-01-10 20:25:00,0.69315,0.69318,0.69305,0.6931,99900001.0
2006-01-10 20:26:00,0.69315,0.6932,0.69305,0.6931,128799999.0
2006-01-10 20:27:00,0.6931,0.69315,0.6931,0.69315,105700000.0
2006-01-10 20:28:00,0.69315,0.69315,0.6931,0.69315,75599998.0
2006-01-10 20:29:00,0.69315,0.6932,0.6931,0.69315,246500001.0
2006-01-10 20:30:00,0.69305,0.6932,0.69305,0.69315,262800000.0
2006-01-10 20:31:00,0.69318,0.69318,0.69305,0.69315,196499998.0
2006-01-10 20:32:00,0.69305,0.69315,0.69305,0.69312,144099999.0
2006-01-10 20:33:00,0.6931,0.69318,0.69305,0.69308,138700001.0
2006-01-10 20:34:00,0.69315,0.69315,0.69308,0.69315,156899998.0
2006-01-10 20:35:00,0.69315,0.69315,0.69305,0.6931,39700000.0
2006-01-10 20:36:00,0.6931,0.69325,0.693,0.69305,164999999.0
2006-01-10 20:37:00,0.69308,0.69325,0.69305,0.6931,167500000.0
2006-01-10 20:38:00,0.6931,0.69312,0.69305,0.6931,164600002.0
2006-01-10 20:39:00,0.6931,0.69315,0.6931,0.69315,68600000.0
2006-01-10 20:40:00,0.6931,0.6932,0.69305,0.6931,173999998.0
2006-01-10 20:41:00,0.6931,0.69315,0.69305,0.69315,162900000.0
2006-01-10 20:42:00,0.6931,0.69315,0.69303,0.6931,53400000.0
2006-01-10 20:43:00,0.6931,0.6932,0.6931,0.6931,133199998.0
2006-01-10 20:44:00,0.69305,0.69315,0.69305,0.69315,16800000.0
2006-01-10 20:45:00,0.6931,0.69315,0.69303,0.69305,56900000.0
2006-01-10 20:46:00,0.69315,0.69315,0.69303,0.69303,97700000.0
2006-01-10 20:47:00,0.6931,0.69315,0.6931,0.69312,98500001.0
2006-01-10 20:48:00,0.69305,0.69315,0.69305,0.69305,74599999.0
2006-01-10 20:49:00,0.69305,0.69315,0.693,0.6931,85500000.0
2006-01-10 20:50:00,0.6931,0.69312,0.69303,0.69305,142000001.0
2006-01-10 20:51:00,0.69305,0.69315,0.69305,0.6931,132800000.0
2006-01-10 20:52:00,0.6931,0.6932,0.69305,0.69305,97699999.0
2006-01-10 20:53:00,0.69315,0.6932,0.69307,0.6931,285800000.0
2006-01-10 20:54:00,0.6931,0.69315,0.69305,0.69315,133000000.0
2006-01-10 20:55:00,0.69305,0.6931,0.69305,0.6931,63500002.0
2006-01-10 20:56:00,0.69308,0.6932,0.69285,0.69313,118700000.0
2006-01-10 20:57:00,0.6931,0.6932,0.69295,0.6931,54000000.0
2006-01-10 20:58:00,0.6931,0.6932,0.69305,0.69305,244199998.0
2006-01-10 20:59:00,0.6931,0.6932,0.69305,0.6931,154200000.0
2006-01-10 21:00:00,0.6931,0.69312,0.69305,0.6931,244299998.0
2006-01-10 21:01:00,0.693,0.69312,0.693,0.69312,120299999.0
2006-01-10 21:02:00,0.6931,0.69315,0.69307,0.6931,99300001.0
2006-01-10 21:03:00,0.69315,0.6932,0.69305,0.6932,140900000.0
2006-01-10 21:04:00,0.6931,0.69315,0.69305,0.69305,104500001.0
2006-01-10 21:05:00,0.69315,0.6932,0.69305,0.6931,81600000.0
2006-01-10 21:06:00,0.69305,0.6932,0.69305,0.6931,141500000.0
2006-01-10 21:07:00,0.69315,0.69315,0.6931,0.6931,50200001.0
2006-01-10 21:08:00,0.6931,0.69315,0.693,0.6931,149900000.0
2006-01-10 21:09:00,0.6931,0.6932,0.69305,0.69315,187699998.0
2006-01-10 21:10:00,0.6931,0.69315,0.6931,0.69315,99000001.0
2006-01-10 21:11:00,0.6931,0.6931,0.6931,0.6931,9500000.0
2006-01-10 21:12:00,0.69305,0.69318,0.69305,0.69312,150700000.0
2006-01-10 21:13:00,0.69308,0.69312,0.69305,0.6931,64600000.0
2006-01-10 21:14:00,0.69315,0.69315,0.6931,0.6931,62199999.0
2006-01-10 21:15:00,0.6931,0.6932,0.69305,0.6931,175200001.0
2006-01-10 21:16:00,0.69315,0.69315,0.69298,0.69305,125100000.0
2006-01-10 21:17:00,0.69305,0.69315,0.69295,0.69315,121099999.0
2006-01-10 21:18:00,0.69315,0.69315,0.69305,0.69312,145500001.0
2006-01-10 21:19:00,0.69315,0.69315,0.69305,0.6931,85599999.0
2006-01-10 21:20:00,0.6931,0.6932,0.693,0.69305,187799998.0
2006-01-10 21:21:00,0.69315,0.69315,0.69305,0.69315,63300000.0
2006-01-10 21:22:00,0.69315,0.69315,0.69305,0.6931,119099999.0
2006-01-10 21:23:00,0.69305,0.69315,0.69305,0.69315,164400000.0
2006-01-10 21:24:00,0.69315,0.69315,0.69305,0.6931,90800000.0
2006-01-10 21:25:00,0.6931,0.69315,0.6931,0.69315,152400000.0
2006-01-10 21:26:00,0.69312,0.69315,0.69305,0.69315,128400001.0
2006-01-10 21:27:00,0.6931,0.69315,0.69305,0.69315,102200001.0
2006-01-10 21:28:00,0.69315,0.69315,0.6931,0.69315,30400000.0
2006-01-10 21:29:00,0.6931,0.69315,0.69295,0.69305,104000001.0
2006-01-10 21:30:00,0.69312,0.6932,0.69305,0.69315,187199999.0
2006-01-10 21:31:00,0.69315,0.69315,0.6931,0.6931,35800000.0
2006-01-10 21:32:00,0.6931,0.69315,0.69305,0.69315,32799999.0
2006-01-10 21:33:00,0.69315,0.69315,0.6931,0.69315,77299999.0
2006-01-10 21:34:00,0.69315,0.69315,0.69302,0.69302,87700000.0
2006-01-10 21:35:00,0.6931,0.69315,0.69307,0.6931,261499999.0
2006-01-10 21:36:00,0.6931,0.6932,0.69303,0.69315,239300002.0
2006-01-10 21:37:00,0.69312,0.6932,0.6931,0.69315,112400000.0
2006-01-10 21:38:00,0.69315,0.6932,0.6931,0.69312,75699999.0
2006-01-10 21:39:00,0.6931,0.69315,0.693,0.69312,115800000.0
2006-01-10 21:40:00,0.69315,0.6932,0.693,0.69318,159500000.0
2006-01-10 21:41:00,0.6931,0.69315,0.69305,0.69315,177800001.0
2006-01-10 21:42:00,0.69312,0.69315,0.6931,0.69315,100099999.0
2006-01-10 21:43:00,0.6931,0.6932,0.69305,0.69305,30499999.0
2006-01-10 21:44:00,0.69315,0.69315,0.69295,0.69295,64400000.0
2006-01-10 21:45:00,0.6931,0.69315,0.69303,0.6931,130099999.0
2006-01-10 21:46:00,0.69308,0.69315,0.69307,0.69307,108700001.0
2006-01-10 21:47:00,0.6931,0.69315,0.6931,0.69315,70799999.0
2006-01-10 21:48:00,0.69315,0.69315,0.69315,0.69315,84499998.0
2006-01-10 21:49:00,0.6931,0.69315,0.693,0.69308,73600000.0
2006-01-10 21:50:00,0.69315,0.6932,0.69305,0.69312,78200002.0
2006-01-10 21:51:00,0.6931,0.69315,0.69307,0.69315,120300000.0
2006-01-10 21:52:00,0.6931,0.69325,0.69307,0.69315,101000000.0
2006-01-10 21:53:00,0.69305,0.69315,0.69305,0.69315,45400000.0
2006-01-10 21:54:00,0.69315,0.69315,0.69305,0.6931,89400000.0
2006-01-10 21:55:00,0.6931,0.69315,0.69308,0.6931,35100000.0
2006-01-10 21:56:00,0.69315,0.69315,0.69305,0.69305,81399999.0
2006-01-10 21:57:00,0.6931,0.69315,0.693,0.69312,222799998.0
2006-01-10 21:58:00,0.6931,0.69315,0.6931,0.69315,75800000.0
2006-01-10 21:59:00,0.6931,0.6932,0.6931,0.6931,91999999.0
2006-01-10 22:00:00,0.6931,0.69315,0.69305,0.69315,82000000.0
2006-01-10 22:01:00,0.69312,0.69315,0.69305,0.6931,81700001.0
2006-01-10 22:02:00,0.69315,0.69315,0.6931,0.6931,52700000.0
2006-01-10 22:03:00,0.69315,0.69315,0.69312,0.69312,67799999.0
2006-01-10 22:04:00,0.6931,0.69315,0.69305,0.6931,70400000.0
2006-01-10 22:05:00,0.69305,0.6932,0.69305,0.69307,131900000.0
2006-01-10 22:06:00,0.69295,0.69325,0.69295,0.6931,92900000.0
2006-01-10 22:07:00,0.6931,0.69315,0.69305,0.69305,141599998.0
2006-01-10 22:08:00,0.6931,0.69325,0.69305,0.69325,85400000.0
2006-01-10 22:09:00,0.69315,0.69315,0.69305,0.69308,116999998.0
2006-01-10 22:10:00,0.6931,0.69315,0.69305,0.6931,87900001.0
2006-01-10 22:11:00,0.69302,0.69315,0.69302,0.69315,145900000.0
2006-01-10 22:12:00,0.6931,0.69315,0.69303,0.69308,102600000.0
2006-01-10 22:13:00,0.6932,0.6932,0.69305,0.6931,90199999.0
2006-01-10 22:14:00,0.69315,0.69315,0.693,0.69312,79600000.0
2006-01-10 22:15:00,0.69312,0.69315,0.69305,0.6931,137700001.0
2006-01-10 22:16:00,0.69308,0.69318,0.69308,0.6931,91400001.0
2006-01-10 22:17:00,0.69315,0.69315,0.69305,0.69315,99299999.0
2006-01-10 22:18:00,0.69315,0.69315,0.693,0.693,113500002.0
2006-01-10 22:19:00,0.6931,0.6932,0.693,0.6931,132999999.0
2006-01-10 22:20:00,0.69315,0.69315,0.6931,0.6931,61000000.0
2006-01-10 22:21:00,0.69315,0.69315,0.69305,0.6931,109300001.0
2006-01-10 22:22:00,0.69318,0.69318,0.69305,0.69305,54300000.0
2006-01-10 22:23:00,0.69305,0.6932,0.69305,0.69315,72899999.0
2006-01-10 22:24:00,0.69305,0.69315,0.69303,0.69315,193399996.0
2006-01-10 22:25:00,0.69305,0.69315,0.69305,0.6931,103700001.0
2006-01-10 22:26:00,0.6931,0.69315,0.69307,0.69315,137300001.0
2006-01-10 22:27:00,0.69305,0.6932,0.69305,0.6932,96400000.0
2006-01-10 22:28:00,0.693,0.69312,0.693,0.69312,67200000.0
2006-01-10 22:29:00,0.6931,0.69315,0.6931,0.6931,76600003.0
2006-01-10 22:30:00,0.69315,0.6932,0.6931,0.69315,198899999.0
2006-01-10 22:31:00,0.69315,0.69315,0.69302,0.69302,64600000.0
2006-01-10 22:32:00,0.69315,0.69315,0.69315,0.69315,41000000.0
2006-01-10 22:33:00,0.6931,0.69315,0.6931,0.69315,94199998.0
2006-01-10 22:34:00,0.6931,0.69315,0.69285,0.69312,76200000.0
2006-01-10 22:35:00,0.69317,0.69317,0.69308,0.69308,94200001.0
2006-01-10 22:36:00,0.6931,0.69315,0.69305,0.6931,137800002.0
2006-01-10 22:37:00,0.6931,0.6931,0.69305,0.6931,64900000.0
2006-01-10 22:38:00,0.693,0.6931,0.69285,0.6931,73400000.0
2006-01-10 22:39:00,0.6931,0.69315,0.6931,0.69315,16800000.0
2006-01-10 22:40:00,0.6931,0.69315,0.693,0.69305,94099999.0
2006-01-10 22:41:00,0.6931,0.6931,0.69307,0.6931,38999999.0
2006-01-10 22:42:00,0.6931,0.69318,0.69305,0.69318,93700000.0
2006-01-10 22:43:00,0.6931,0.6932,0.69295,0.6931,222899998.0
2006-01-10 22:44:00,0.69315,0.69318,0.69302,0.69302,171399999.0
2006-01-10 22:45:00,0.6931,0.6932,0.69305,0.6931,141400000.0
2006-01-10 22:46:00,0.69312,0.69315,0.6929,0.69305,192099999.0
2006-01-10 22:47:00,0.69305,0.69315,0.69305,0.69313,32699999.0
2006-01-10 22:48:00,0.69308,0.6932,0.69295,0.6931,85300001.0
2006-01-10 22:49:00,0.6931,0.6931,0.6931,0.6931,24000000.0
2006-01-10 22:50:00,0.69315,0.69315,0.69285,0.6931,150500001.0
2006-01-10 22:51:00,0.6931,0.69315,0.69302,0.69305,175200000.0
2006-01-10 22:52:00,0.69312,0.69312,0.69305,0.6931,92900001.0
2006-01-10 22:53:00,0.69315,0.69315,0.69305,0.69315,65399999.0
2006-01-10 22:54:00,0.69312,0.69315,0.69305,0.69305,74500000.0
2006-01-10 22:55:00,0.69305,0.6932,0.69305,0.69305,114699998.0
2006-01-10 22:56:00,0.69315,0.69317,0.69305,0.6931,128199998.0
2006-01-10 22:57:00,0.6931,0.69325,0.69308,0.69312,192200003.0
2006-01-10 22:58:00,0.6931,0.6932,0.69305,0.6931,85499998.0
2006-01-10 22:59:00,0.69295,0.69315,0.6929,0.6929,138399997.0
2006-01-10 23:00:00,0.69295,0.69315,0.69295,0.6931,79800000.0
2006-01-10 23:01:00,0.6931,0.69318,0.693,0.69315,111499998.0
2006-01-10 23:02:00,0.69312,0.69312,0.69312,0.69312,16799999.0
2006-01-10 23:03:00,0.69315,0.69315,0.69295,0.6931,58000001.0
2006-01-10 23:04:00,0.69312,0.69315,0.69305,0.69305,74600000.0
2006-01-10 23:05:00,0.6931,0.69328,0.69305,0.69315,95800002.0
2006-01-10 23:06:00,0.69315,0.69315,0.69305,0.69305,71499999.0
2006-01-10 23:07:00,0.69305,0.69315,0.693,0.69308,64600000.0
2006-01-10 23:08:00,0.69317,0.69317,0.69305,0.6931,77499999.0
2006-01-10 23:09:00,0.69315,0.69322,0.69312,0.69315,63700000.0
2006-01-10 23:10:00,0.6931,0.69315,0.6931,0.6931,32600000.0
2006-01-10 23:11:00,0.69315,0.6932,0.6931,0.6931,53600000.0
2006-01-10 23:12:00,0.69305,0.69317,0.69305,0.69317,102800003.0
2006-01-10 23:13:00,0.69315,0.69315,0.69305,0.69312,120600002.0
2006-01-10 23:14:00,0.69312,0.6932,0.6931,0.6931,51100000.0
2006-01-10 23:15:00,0.6931,0.6931,0.69305,0.69305,55899999.0
2006-01-10 23:16:00,0.6931,0.69315,0.69305,0.69315,60600000.0
2006-01-10 23:17:00,0.69312,0.69315,0.69295,0.69303,78200001.0
2006-01-10 23:18:00,0.6931,0.69315,0.69295,0.69315,37300000.0
2006-01-10 23:19:00,0.69305,0.6931,0.69303,0.6931,52900000.0
2006-01-10 23:20:00,0.69315,0.6932,0.69305,0.69315,84999999.0
2006-01-10 23:21:00,0.69305,0.6931,0.69305,0.6931,53299998.0
2006-01-10 23:22:00,0.69305,0.69315,0.69305,0.69315,51899999.0
2006-01-10 23:23:00,0.6931,0.69315,0.69305,0.69305,63900001.0
2006-01-10 23:24:00,0.69305,0.69315,0.693,0.69315,58800001.0
2006-01-10 23:25:00,0.69313,0.69315,0.693,0.69315,78699999.0
2006-01-10 23:26:00,0.6931,0.69315,0.69308,0.69315,71900000.0
2006-01-10 23:27:00,0.69315,0.69315,0.6931,0.6931,71800000.0
2006-01-10 23:28:00,0.6931,0.69315,0.69305,0.69315,55800000.0
2006-01-10 23:29:00,0.69315,0.69315,0.69305,0.6931,75799999.0
2006-01-10 23:30:00,0.69305,0.69315,0.69305,0.69315,100399997.0
2006-01-10 23:31:00,0.6931,0.69315,0.6931,0.6931,37800000.0
2006-01-10 23:32:00,0.69315,0.69315,0.69305,0.69312,78399999.0
2006-01-10 23:33:00,0.69305,0.69318,0.69305,0.6931,74300000.0
2006-01-10 23:34:00,0.6931,0.69315,0.69305,0.6931,72899999.0
2006-01-10 23:35:00,0.69315,0.6932,0.69305,0.6932,64600000.0
2006-01-10 23:36:00,0.69312,0.6932,0.69305,0.69315,55699999.0
2006-01-10 23:37:00,0.69315,0.69315,0.69312,0.69315,75800000.0
2006-01-10 23:38:00,0.69315,0.6932,0.69305,0.69315,83600000.0
2006-01-10 23:39:00,0.69305,0.69315,0.69305,0.69308,92400000.0
2006-01-10 23:40:00,0.69315,0.69315,0.6931,0.6931,46100000.0
2006-01-10 23:41:00,0.69315,0.69315,0.69305,0.69315,40400000.0
2006-01-10 23:42:00,0.69305,0.6931,0.69305,0.6931,34700001.0
2006-01-10 23:43:00,0.69315,0.69315,0.69305,0.69315,61300001.0
2006-01-10 23:44:00,0.69315,0.69315,0.6931,0.6931,30400000.0
2006-01-10 23:45:00,0.6932,0.6932,0.69305,0.6931,40600000.0
2006-01-10 23:46:00,0.6931,0.6932,0.6931,0.69315,105600000.0
2006-01-10 23:47:00,0.69315,0.69315,0.69307,0.69307,45600000.0
2006-01-10 23:48:00,0.69305,0.6931,0.69305,0.69305,42300000.0
2006-01-10 23:49:00,0.69315,0.69315,0.69305,0.6931,93200000.0
2006-01-10 23:50:00,0.69305,0.69315,0.69305,0.69315,37500000.0
2006-01-10 23:51:00,0.6931,0.69315,0.69302,0.69315,72800000.0
2006-01-10 23:52:00,0.69305,0.6932,0.69305,0.69312,61700000.0
2006-01-10 23:53:00,0.69308,0.69315,0.69305,0.6931,62200001.0
2006-01-10 23:54:00,0.6931,0.6932,0.693,0.69315,102000000.0
2006-01-10 23:55:00,0.69315,0.69315,0.69307,0.69307,99400000.0
2006-01-10 23:56:00,0.69315,0.69315,0.69305,0.6931,101800000.0
2006-01-10 23:57:00,0.6931,0.69315,0.6931,0.6931,65799999.0
2006-01-10 23:58:00,0.6931,0.69315,0.69305,0.69315,48699999.0
2006-01-10 23:59:00,0.69305,0.69315,0.69305,0.69305,125800001.0
2006-01-11 00:00:00,0.69315,0.69315,0.6931,0.6931,48500001.0
2006-01-11 00:01:00,0.69252,0.69326,0.69252,0.69311,56900000.0
2006-01-11 00:02:00,0.693,0.693,0.69263,0.69272,100000000.0
2006-01-11 00:03:00,0.69271,0.69299,0.69263,0.69299,102500000.0
2006-01-11 00:04:00,0.69309,0.69309,0.69273,0.69282,130699999.0
2006-01-11 00:05:00,0.693,0.69329,0.69264,0.69264,97200002.0
2006-01-11 00:06:00,0.69266,0.69312,0.69253,0.69312,117799999.0
2006-01-11 00:07:00,0.69295,0.69323,0.69277,0.69323,113400000.0
2006-01-11 00:08:00,0.69318,0.6936,0.69304,0.69354,106100001.0
2006-01-11 00:09:00,0.69318,0.69343,0.69309,0.69327,83800001.0
2006-01-11 00:10:00,0.69329,0.69353,0.69279,0.69335,103499999.0
2006-01-11 00:11:00,0.6932,0.69369,0.69304,0.69349,149600000.0
2006-01-11 00:12:00,0.69356,0.69377,0.69342,0.69367,74700000.0
2006-01-11 00:13:00,0.69389,0.69393,0.6934,0.6936,83400000.0
2006-01-11 00:14:00,0.69338,0.69367,0.69328,0.69357,115199999.0
2006-01-11 00:15:00,0.6935,0.69371,0.69324,0.69371,162700002.0
2006-01-11 00:16:00,0.69379,0.69379,0.69318,0.69325,81100000.0
2006-01-11 00:17:00,0.69341,0.69361,0.69313,0.69321,108900001.0
2006-01-11 00:18:00,0.69324,0.69357,0.69319,0.69356,138500002.0
2006-01-11 00:19:00,0.69335,0.69354,0.69314,0.69348,80499999.0
2006-01-11 00:20:00,0.69343,0.69344,0.69314,0.69324,109999998.0
2006-01-11 00:21:00,0.69316,0.69329,0.6931,0.69327,102700000.0
2006-01-11 00:22:00,0.69328,0.69334,0.6931,0.69334,179899999.0
2006-01-11 00:23:00,0.69336,0.69346,0.69318,0.69318,114700002.0
2006-01-11 00:24:00,0.69299,0.69307,0.69262,0.69307,88500000.0
2006-01-11 00:25:00,0.69286,0.69336,0.69266,0.69278,89699999.0
2006-01-11 00:26:00,0.69289,0.69319,0.69289,0.69298,92600001.0
2006-01-11 00:27:00,0.69285,0.69286,0.69278,0.69284,61200000.0
2006-01-11 00:28:00,0.69271,0.69316,0.69271,0.69305,105499999.0
2006-01-11 00:29:00,0.69302,0.69308,0.69302,0.69308,37300000.0
2006-01-11 00:30:00,0.69314,0.69314,0.69248,0.69248,98599999.0
2006-01-11 00:31:00,0.69261,0.69272,0.69261,0.69269,36900001.0
2006-01-11 00:32:00,0.69274,0.69283,0.69274,0.69279,66100002.0
2006-01-11 00:33:00,0.69281,0.69281,0.69261,0.69261,81700001.0
2006-01-11 00:34:00,0.69278,0.69282,0.69276,0.69278,78500000.0
2006-01-11 00:35:00,0.69274,0.69287,0.69267,0.69278,92799999.0
2006-01-11 00:36:00,0.69285,0.69287,0.69277,0.69278,91599999.0
2006-01-11 00:37:00,0.69295,0.69295,0.69275,0.69282,132799997.0
2006-01-11 00:38:00,0.69283,0.69305,0.69275,0.69305,57100000.0
2006-01-11 00:39:00,0.69315,0.69315,0.69305,0.69315,117199999.0
2006-01-11 00:40:00,0.6931,0.69315,0.69307,0.6931,69099999.0
2006-01-11 00:41:00,0.69315,0.69315,0.69295,0.6931,66100000.0
2006-01-11 00:42:00,0.69307,0.69315,0.69307,0.6931,26300000.0
2006-01-11 00:43:00,0.69315,0.69315,0.69305,0.69308,68700000.0
2006-01-11 00:44:00,0.69315,0.69315,0.69305,0.69305,45100001.0
2006-01-11 00:45:00,0.69305,0.69315,0.69305,0.6931,60400000.0
2006-01-11 00:46:00,0.69313,0.69327,0.69313,0.69327,61700000.0
2006-01-11 00:47:00,0.69342,0.69343,0.69342,0.69343,11200000.0
2006-01-11 00:48:00,0.69355,0.6936,0.6935,0.69355,120400000.0
2006-01-11 00:49:00,0.6935,0.69355,0.69345,0.69355,64600000.0
2006-01-11 00:50:00,0.6935,0.69355,0.6934,0.69355,88100000.0
2006-01-11 00:51:00,0.69348,0.69348,0.69339,0.69342,64499999.0
2006-01-11 00:52:00,0.6934,0.69348,0.69335,0.69342,103700001.0
2006-01-11 00:53:00,0.6934,0.69345,0.69335,0.69345,90800001.0
2006-01-11 00:54:00,0.6934,0.69345,0.69332,0.69345,111100001.0
2006-01-11 00:55:00,0.69345,0.69345,0.69342,0.69345,35500000.0
2006-01-11 00:56:00,0.69345,0.69345,0.6934,0.69342,73199999.0
2006-01-11 00:57:00,0.69336,0.69348,0.69336,0.69348,77400000.0
2006-01-11 00:58:00,0.69345,0.69352,0.69331,0.69352,98799998.0
2006-01-11 00:59:00,0.69344,0.69357,0.69337,0.69356,67900000.0
2006-01-11 01:00:00,0.69359,0.69373,0.69359,0.69368,50399999.0
2006-01-11 01:01:00,0.6938,0.6938,0.6937,0.6937,6400000.0
2006-01-11 01:02:00,0.69375,0.69375,0.6937,0.6937,30300000.0
2006-01-11 01:03:00,0.69372,0.69375,0.69365,0.6937,85200002.0
2006-01-11 01:04:00,0.6937,0.69378,0.69365,0.69378,43000000.0
2006-01-11 01:05:00,0.69379,0.69379,0.69378,0.69378,31899999.0
2006-01-11 01:06:00,0.694,0.69411,0.69396,0.69398,64700000.0
2006-01-11 01:07:00,0.69397,0.69403,0.69394,0.69403,77200000.0
2006-01-11 01:08:00,0.69394,0.69394,0.69394,0.69394,13600000.0
2006-01-11 01:09:00,0.69395,0.69395,0.69385,0.69393,109500001.0
2006-01-11 01:10:00,0.69388,0.69397,0.69388,0.69397,75600000.0
2006-01-11 01:11:00,0.694,0.69417,0.69395,0.69395,66500000.0
2006-01-11 01:12:00,0.69398,0.6941,0.69395,0.69395,122099999.0
2006-01-11 01:13:00,0.69407,0.69407,0.694,0.69405,110900000.0
2006-01-11 01:14:00,0.69395,0.69405,0.69395,0.69397,41100000.0
2006-01-11 01:15:00,0.69405,0.69405,0.69405,0.69405,27700000.0
2006-01-11 01:16:00,0.69399,0.69402,0.69394,0.69395,79199999.0
2006-01-11 01:17:00,0.69392,0.694,0.69392,0.69397,51799999.0
2006-01-11 01:18:00,0.69395,0.69402,0.69384,0.69393,133099999.0
2006-01-11 01:19:00,0.69386,0.69403,0.69386,0.69402,88900000.0
2006-01-11 01:20:00,0.69402,0.69408,0.694,0.69408,29400000.0
2006-01-11 01:21:00,0.69407,0.69416,0.69407,0.69408,66900002.0
2006-01-11 01:22:00,0.69393,0.69412,0.69393,0.69412,46200000.0
2006-01-11 01:23:00,0.69417,0.69427,0.69415,0.6942,99499999.0
2006-01-11 01:24:00,0.6942,0.69425,0.69415,0.69425,94899998.0
2006-01-11 01:25:00,0.6942,0.6942,0.69415,0.6942,48499999.0
2006-01-11 01:26:00,0.69426,0.69435,0.69424,0.69435,66600002.0
2006-01-11 01:27:00,0.69434,0.69451,0.69432,0.69448,89800000.0
2006-01-11 01:28:00,0.69448,0.69471,0.69445,0.6945,110099999.0
2006-01-11 01:29:00,0.6945,0.6945,0.69447,0.69447,13400000.0
2006-01-11 01:30:00,0.69455,0.69455,0.69445,0.69445,43500000.0
2006-01-11 01:31:00,0.69448,0.69453,0.6944,0.69453,78400000.0
2006-01-11 01:32:00,0.69445,0.69447,0.69432,0.69432,103200001.0
2006-01-11 01:33:00,0.69422,0.69432,0.69416,0.69423,76500000.0
2006-01-11 01:34:00,0.69431,0.69431,0.69409,0.69413,77400000.0
2006-01-11 01:35:00,0.69409,0.69412,0.69402,0.69408,80099999.0
2006-01-11 01:36:00,0.69415,0.69415,0.69405,0.69405,125300002.0
2006-01-11 01:37:00,0.6941,0.69415,0.69407,0.6941,53400001.0
2006-01-11 01:38:00,0.69408,0.69421,0.69408,0.6941,56700000.0
2006-01-11 01:39:00,0.6941,0.69424,0.6941,0.69414,70899998.0
2006-01-11 01:40:00,0.69433,0.69435,0.69415,0.69415,74500000.0
2006-01-11 01:41:00,0.69427,0.6943,0.69415,0.69417,62200001.0
2006-01-11 01:42:00,0.69428,0.69429,0.69417,0.69417,110399998.0
2006-01-11 01:43:00,0.69426,0.69426,0.69404,0.69404,102299999.0
2006-01-11 01:44:00,0.69408,0.69408,0.694,0.69408,59300002.0
2006-01-11 01:45:00,0.69412,0.6942,0.69404,0.6941,23700000.0
2006-01-11 01:46:00,0.69404,0.6943,0.69404,0.69415,109400000.0
2006-01-11 01:47:00,0.69422,0.69422,0.69411,0.69413,79699999.0
2006-01-11 01:48:00,0.69417,0.6942,0.69407,0.69412,53999999.0
2006-01-11 01:49:00,0.69416,0.69426,0.69413,0.69419,61600000.0
2006-01-11 01:50:00,0.69422,0.69422,0.69399,0.69409,75600000.0
2006-01-11 01:51:00,0.6941,0.69415,0.6941,0.69415,31100000.0
2006-01-11 01:52:00,0.69412,0.69418,0.69406,0.69406,108399999.0
2006-01-11 01:53:00,0.69412,0.69412,0.69395,0.694,80499999.0
2006-01-11 01:54:00,0.69401,0.69407,0.69389,0.69398,62300000.0
2006-01-11 01:55:00,0.69408,0.69428,0.69395,0.69395,112500000.0
2006-01-11 01:56:00,0.69402,0.69412,0.69402,0.69404,63000000.0
2006-01-11 01:57:00,0.69395,0.6941,0.69395,0.69404,66100001.0
2006-01-11 01:58:00,0.69403,0.69416,0.69403,0.69416,83099997.0
2006-01-11 01:59:00,0.69412,0.69419,0.69408,0.69415,53900000.0
2006-01-11 02:00:00,0.69421,0.69421,0.6941,0.69411,57400001.0
2006-01-11 02:01:00,0.69415,0.69415,0.6941,0.69415,59400000.0
2006-01-11 02:02:00,0.69413,0.69422,0.69408,0.69408,119799999.0
2006-01-11 02:03:00,0.69405,0.69429,0.69405,0.69415,76200000.0
2006-01-11 02:04:00,0.69417,0.69424,0.69406,0.69424,119399998.0
2006-01-11 02:05:00,0.69421,0.69421,0.69411,0.69417,88099999.0
2006-01-11 02:06:00,0.6941,0.69415,0.6941,0.69415,45400000.0
2006-01-11 02:07:00,0.69417,0.69418,0.69414,0.69418,145799999.0
2006-01-11 02:08:00,0.69408,0.69421,0.69408,0.69415,95600003.0
2006-01-11 02:09:00,0.694,0.694,0.69393,0.69397,101299996.0
2006-01-11 02:10:00,0.69406,0.69415,0.69401,0.69415,67700000.0
2006-01-11 02:11:00,0.6941,0.6941,0.69392,0.694,83399999.0
2006-01-11 02:12:00,0.69396,0.69412,0.69396,0.69412,23900000.0
2006-01-11 02:13:00,0.69405,0.69415,0.69405,0.69405,86000002.0
2006-01-11 02:14:00,0.69409,0.69412,0.69402,0.69402,89200001.0
2006-01-11 02:15:00,0.69395,0.6941,0.69395,0.69398,49200000.0
2006-01-11 02:16:00,0.69392,0.69398,0.69387,0.69387,95400001.0
2006-01-11 02:17:00,0.69384,0.69391,0.69384,0.69391,19100000.0
2006-01-11 02:18:00,0.69378,0.694,0.69378,0.69397,41400000.0
2006-01-11 02:19:00,0.694,0.6941,0.69395,0.69397,48700000.0
2006-01-11 02:20:00,0.69407,0.69407,0.69395,0.694,72400000.0
2006-01-11 02:21:00,0.69403,0.69419,0.69403,0.69419,90399999.0
2006-01-11 02:22:00,0.69422,0.69422,0.6941,0.69414,90299999.0
2006-01-11 02:23:00,0.69396,0.69414,0.69396,0.69398,159000000.0
2006-01-11 02:24:00,0.694,0.69408,0.69391,0.69391,157699998.0
2006-01-11 02:25:00,0.69392,0.69395,0.69375,0.69388,80200001.0
2006-01-11 02:26:00,0.69395,0.694,0.69385,0.69385,51799999.0
2006-01-11 02:27:00,0.69393,0.69393,0.69382,0.69382,15800000.0
2006-01-11 02:28:00,0.69392,0.69403,0.69388,0.69403,65200000.0
2006-01-11 02:29:00,0.69407,0.69412,0.69397,0.69405,90699999.0
2006-01-11 02:30:00,0.69424,0.69436,0.69424,0.69435,62300000.0
2006-01-11 02:31:00,0.69435,0.6944,0.69425,0.6944,74700000.0
2006-01-11 02:32:00,0.69429,0.69429,0.6942,0.6942,49299999.0
2006-01-11 02:33:00,0.69422,0.69434,0.69421,0.69434,71000001.0
2006-01-11 02:34:00,0.69425,0.69438,0.69406,0.69415,79799999.0
2006-01-11 02:35:00,0.69414,0.69442,0.69414,0.69424,78700000.0
2006-01-11 02:36:00,0.69427,0.69437,0.69425,0.69425,66699999.0
2006-01-11 02:37:00,0.69435,0.69435,0.6943,0.6943,77500000.0
2006-01-11 02:38:00,0.69435,0.69435,0.6943,0.6943,96400001.0
2006-01-11 02:39:00,0.6943,0.69445,0.6943,0.69435,20700000.0
2006-01-11 02:40:00,0.6943,0.6944,0.69425,0.69435,90200001.0
2006-01-11 02:41:00,0.69422,0.69432,0.69415,0.69432,96399999.0
2006-01-11 02:42:00,0.6943,0.6943,0.69417,0.69422,46000000.0
2006-01-11 02:43:00,0.6942,0.69425,0.6942,0.69425,18300000.0
2006-01-11 02:44:00,0.69427,0.69428,0.69425,0.69428,63700002.0
2006-01-11 02:45:00,0.6943,0.69435,0.69425,0.69435,85399999.0
2006-01-11 02:46:00,0.69416,0.69416,0.69403,0.69403,62800001.0
2006-01-11 02:47:00,0.69405,0.69415,0.69405,0.69415,33900000.0
2006-01-11 02:48:00,0.69419,0.69425,0.69414,0.69414,101099999.0
2006-01-11 02:49:00,0.6941,0.69415,0.69405,0.6941,48499999.0
2006-01-11 02:50:00,0.69413,0.69413,0.69393,0.69395,111200001.0
2006-01-11 02:51:00,0.694,0.69407,0.69393,0.69395,114099999.0
2006-01-11 02:52:00,0.69395,0.69413,0.69395,0.69406,120499999.0
2006-01-11 02:53:00,0.69408,0.69418,0.69402,0.69418,54099999.0
2006-01-11 02:54:00,0.69405,0.69405,0.694,0.694,31099999.0
2006-01-11 02:55:00,0.69398,0.69406,0.69398,0.69406,63100000.0
2006-01-11 02:56:00,0.69415,0.6942,0.69407,0.6941,67599999.0
2006-01-11 02:57:00,0.69405,0.6941,0.69405,0.6941,84199997.0
2006-01-11 02:58:00,0.6941,0.6942,0.69405,0.6941,101599998.0
2006-01-11 02:59:00,0.69413,0.69415,0.69405,0.69405,98699999.0
2006-01-11 03:00:00,0.69405,0.69413,0.69405,0.6941,59200000.0
2006-01-11 03:01:00,0.69414,0.69424,0.69408,0.69418,134600003.0
2006-01-11 03:02:00,0.69408,0.69433,0.69408,0.69433,125899998.0
2006-01-11 03:03:00,0.69432,0.69432,0.69411,0.69411,125200000.0
2006-01-11 03:04:00,0.6942,0.69423,0.6942,0.6942,107099998.0
2006-01-11 03:05:00,0.69415,0.6943,0.69415,0.6943,92800000.0
2006-01-11 03:06:00,0.69414,0.69414,0.69399,0.69399,61999999.0
2006-01-11 03:07:00,0.69398,0.69398,0.6939,0.69398,54200000.0
2006-01-11 03:08:00,0.69395,0.69405,0.69395,0.69395,143000000.0
2006-01-11 03:09:00,0.694,0.694,0.694,0.694,18400000.0
2006-01-11 03:10:00,0.69403,0.69413,0.69401,0.69401,88199998.0
2006-01-11 03:11:00,0.69401,0.69409,0.694,0.69401,84000001.0
2006-01-11 03:12:00,0.69405,0.6941,0.6939,0.69405,95200000.0
2006-01-11 03:13:00,0.69396,0.69408,0.69396,0.69402,87899999.0
2006-01-11 03:14:00,0.694,0.694,0.69395,0.69398,79600001.0
2006-01-11 03:15:00,0.69399,0.69408,0.69399,0.69407,156499995.0
2006-01-11 03:16:00,0.69418,0.69424,0.69417,0.69418,58100000.0
2006-01-11 03:17:00,0.6941,0.69415,0.69403,0.69403,80500001.0
2006-01-11 03:18:00,0.69402,0.69404,0.69393,0.694,67700000.0
2006-01-11 03:19:00,0.69385,0.69412,0.69385,0.69403,66100000.0
2006-01-11 03:20:00,0.69412,0.69423,0.69409,0.69418,97700001.0
2006-01-11 03:21:00,0.69417,0.69422,0.69413,0.69422,70100000.0
2006-01-11 03:22:00,0.69415,0.69425,0.69415,0.6942,56900000.0
2006-01-11 03:23:00,0.6942,0.69425,0.6942,0.6942,67000001.0
2006-01-11 03:24:00,0.69428,0.69432,0.69426,0.69432,32799999.0
2006-01-11 03:25:00,0.69435,0.69435,0.69425,0.69435,72300001.0
2006-01-11 03:26:00,0.69435,0.6944,0.69425,0.69425,95800000.0
2006-01-11 03:27:00,0.6943,0.69437,0.69425,0.69437,55099999.0
2006-01-11 03:28:00,0.69428,0.6943,0.69415,0.69415,57900000.0
2006-01-11 03:29:00,0.69417,0.6942,0.69417,0.6942,25500000.0
2006-01-11 03:30:00,0.69418,0.69424,0.69415,0.69415,87700000.0
2006-01-11 03:31:00,0.6942,0.6943,0.69415,0.6943,76400000.0
2006-01-11 03:32:00,0.69425,0.69425,0.69415,0.69425,105300000.0
2006-01-11 03:33:00,0.69425,0.69425,0.69415,0.69415,39400000.0
2006-01-11 03:34:00,0.69415,0.69425,0.69415,0.6942,65400000.0
2006-01-11 03:35:00,0.69428,0.69428,0.69415,0.69423,91400001.0
2006-01-11 03:36:00,0.69412,0.69424,0.69412,0.69415,79800001.0
2006-01-11 03:37:00,0.69413,0.69413,0.69391,0.69391,145500001.0
2006-01-11 03:38:00,0.69392,0.69398,0.69392,0.69397,57199998.0
2006-01-11 03:39:00,0.69395,0.69395,0.69385,0.6939,59100000.0
2006-01-11 03:40:00,0.69385,0.69392,0.69384,0.69388,80700000.0
2006-01-11 03:41:00,0.69371,0.69378,0.69361,0.69369,128200002.0
2006-01-11 03:42:00,0.69353,0.69378,0.69346,0.69378,84100000.0
2006-01-11 03:43:00,0.6937,0.69373,0.6937,0.6937,88699999.0
2006-01-11 03:44:00,0.69375,0.69375,0.6937,0.6937,82899999.0
2006-01-11 03:45:00,0.69371,0.69371,0.69342,0.6935,68600001.0
2006-01-11 03:46:00,0.69359,0.69377,0.6935,0.69359,85500000.0
2006-01-11 03:47:00,0.69347,0.69361,0.69347,0.69357,61400000.0
2006-01-11 03:48:00,0.69345,0.69355,0.6934,0.69355,135999999.0
2006-01-11 03:49:00,0.69353,0.6937,0.69353,0.6937,62000000.0
2006-01-11 03:50:00,0.69367,0.6937,0.69355,0.69357,121899997.0
2006-01-11 03:51:00,0.69367,0.69368,0.6935,0.6935,63199999.0
2006-01-11 03:52:00,0.69355,0.69355,0.6935,0.69355,59700001.0
2006-01-11 03:53:00,0.69351,0.69358,0.69351,0.69358,46900000.0
2006-01-11 03:54:00,0.69358,0.69371,0.69358,0.69371,65400000.0
2006-01-11 03:55:00,0.69356,0.69376,0.69356,0.69376,90099998.0
2006-01-11 03:56:00,0.69367,0.69375,0.69367,0.69368,86199998.0
2006-01-11 03:57:00,0.69361,0.69387,0.69361,0.69387,23000000.0
2006-01-11 03:58:00,0.69385,0.69385,0.69375,0.6938,95200000.0
2006-01-11 03:59:00,0.6938,0.6939,0.6938,0.69385,67100000.0
2006-01-11 04:00:00,0.69388,0.69397,0.69388,0.69396,49400001.0
2006-01-11 04:01:00,0.69396,0.69396,0.69386,0.6939,42300000.0
2006-01-11 04:02:00,0.69381,0.69381,0.69362,0.69365,74000000.0
2006-01-11 04:03:00,0.69372,0.69379,0.69372,0.69375,126699998.0
2006-01-11 04:04:00,0.6938,0.69385,0.6938,0.6938,83000000.0
2006-01-11 04:05:00,0.69375,0.69385,0.69375,0.69382,119500000.0
2006-01-11 04:06:00,0.6938,0.69385,0.69375,0.6938,156399998.0
2006-01-11 04:07:00,0.69383,0.69385,0.6938,0.69385,113300002.0
2006-01-11 04:08:00,0.69402,0.69402,0.69387,0.69387,86900000.0
2006-01-11 04:09:00,0.69394,0.69401,0.69394,0.69401,23900000.0
2006-01-11 04:10:00,0.69398,0.6941,0.69395,0.694,132200001.0
2006-01-11 04:11:00,0.69408,0.69408,0.69404,0.69408,64499999.0
2006-01-11 04:12:00,0.69405,0.69405,0.69395,0.69403,87300001.0
2006-01-11 04:13:00,0.69405,0.69405,0.69398,0.69398,66100001.0
2006-01-11 04:14:00,0.69405,0.69412,0.69392,0.69392,86900000.0
2006-01-11 04:15:00,0.694,0.6941,0.694,0.69405,149599997.0
2006-01-11 04:16:00,0.694,0.69408,0.69399,0.69408,131199998.0
2006-01-11 04:17:00,0.69415,0.69415,0.69405,0.6941,121599999.0
2006-01-11 04:18:00,0.69417,0.69422,0.69414,0.69417,57400000.0
2006-01-11 04:19:00,0.69405,0.69405,0.69405,0.69405,46600001.0
2006-01-11 04:20:00,0.69405,0.6941,0.69405,0.6941,25100000.0
2006-01-11 04:21:00,0.6942,0.69431,0.69414,0.69414,87800000.0
2006-01-11 04:22:00,0.69415,0.6943,0.69415,0.69415,101200000.0
2006-01-11 04:23:00,0.69412,0.69412,0.69395,0.69398,92299997.0
2006-01-11 04:24:00,0.694,0.69405,0.69395,0.69395,61300000.0
2006-01-11 04:25:00,0.6941,0.6941,0.69405,0.69405,16700000.0
2006-01-11 04:26:00,0.694,0.69405,0.69395,0.69395,84399999.0
2006-01-11 04:27:00,0.69405,0.69405,0.69395,0.694,59300001.0
2006-01-11 04:28:00,0.6941,0.6941,0.69395,0.69405,109800000.0
2006-01-11 04:29:00,0.69392,0.69392,0.6938,0.6938,27199999.0
2006-01-11 04:30:00,0.69363,0.69382,0.69363,0.69378,102700000.0
2006-01-11 04:31:00,0.69371,0.69377,0.69363,0.69363,124499997.0
2006-01-11 04:32:00,0.69357,0.69373,0.69357,0.69371,133700000.0
2006-01-11 04:33:00,0.6937,0.69379,0.6937,0.69371,109200000.0
2006-01-11 04:34:00,0.69375,0.69375,0.6937,0.6937,12700000.0
2006-01-11 04:35:00,0.69365,0.69375,0.6936,0.69375,73299999.0
2006-01-11 04:36:00,0.6937,0.69381,0.69367,0.69381,63700000.0
2006-01-11 04:37:00,0.69387,0.69398,0.6938,0.6938,32700000.0
2006-01-11 04:38:00,0.69385,0.69385,0.69372,0.69385,81900001.0
2006-01-11 04:39:00,0.69388,0.69397,0.69388,0.69394,75200000.0
2006-01-11 04:40:00,0.694,0.6941,0.694,0.69401,106300000.0
2006-01-11 04:41:00,0.69408,0.69408,0.69401,0.69403,65200000.0
2006-01-11 04:42:00,0.69405,0.69405,0.69397,0.69405,73700000.0
2006-01-11 04:43:00,0.694,0.6941,0.69397,0.6941,55699999.0
2006-01-11 04:44:00,0.69402,0.69414,0.69399,0.69411,130500003.0
2006-01-11 04:45:00,0.69409,0.69409,0.69398,0.69406,59099999.0
2006-01-11 04:46:00,0.69405,0.69405,0.69395,0.69395,120599999.0
2006-01-11 04:47:00,0.694,0.69407,0.694,0.694,89700000.0
2006-01-11 04:48:00,0.69401,0.69412,0.69401,0.69412,89999999.0
2006-01-11 04:49:00,0.69412,0.69412,0.69395,0.694,107099998.0
2006-01-11 04:50:00,0.69407,0.69407,0.694,0.69405,143200003.0
2006-01-11 04:51:00,0.69401,0.69401,0.69386,0.69386,49400000.0
2006-01-11 04:52:00,0.69387,0.69393,0.69385,0.69393,53400000.0
2006-01-11 04:53:00,0.69392,0.69412,0.69389,0.69399,98599999.0
2006-01-11 04:54:00,0.6939,0.69395,0.69385,0.69395,75200001.0
2006-01-11 04:55:00,0.69398,0.694,0.69391,0.69399,55700000.0
2006-01-11 04:56:00,0.69396,0.69407,0.69396,0.694,78600000.0
2006-01-11 04:57:00,0.69398,0.694,0.69377,0.69399,39400000.0
2006-01-11 04:58:00,0.69395,0.69405,0.69395,0.69395,94399999.0
2006-01-11 04:59:00,0.69405,0.69415,0.69395,0.69405,56100000.0
2006-01-11 05:00:00,0.69405,0.69405,0.69395,0.694,84800000.0
2006-01-11 05:01:00,0.69395,0.69405,0.69385,0.69403,126800000.0
2006-01-11 05:02:00,0.694,0.694,0.69387,0.69387,17600000.0
2006-01-11 05:03:00,0.6939,0.69396,0.69383,0.69387,82700000.0
2006-01-11 05:04:00,0.69397,0.69407,0.69385,0.69392,188200006.0
2006-01-11 05:05:00,0.6939,0.69395,0.69385,0.69385,98400001.0
2006-01-11 05:06:00,0.6939,0.6939,0.69369,0.69373,55700000.0
2006-01-11 05:07:00,0.69361,0.69366,0.69352,0.69363,83300001.0
2006-01-11 05:08:00,0.69365,0.6937,0.69355,0.6936,101500001.0
2006-01-11 05:09:00,0.69361,0.69361,0.69333,0.69339,111900001.0
2006-01-11 05:10:00,0.6933,0.6933,0.6933,0.6933,38299999.0
2006-01-11 05:11:00,0.6933,0.69345,0.69326,0.69338,108899997.0
2006-01-11 05:12:00,0.69333,0.69347,0.69333,0.69339,38699999.0
2006-01-11 05:13:00,0.69337,0.69337,0.69313,0.69323,98199999.0
2006-01-11 05:14:00,0.69322,0.69334,0.69321,0.69321,132400001.0
2006-01-11 05:15:00,0.69303,0.69303,0.69282,0.69282,23900000.0
2006-01-11 05:16:00,0.69278,0.6929,0.69278,0.69287,70600000.0
2006-01-11 05:17:00,0.69299,0.69305,0.69295,0.69305,97199999.0
2006-01-11 05:18:00,0.69302,0.69302,0.69276,0.69285,93499998.0
2006-01-11 05:19:00,0.69293,0.69297,0.69291,0.69296,89400001.0
2006-01-11 05:20:00,0.69272,0.69272,0.69249,0.69249,48700001.0
2006-01-11 05:21:00,0.6926,0.6927,0.69249,0.6927,39900000.0
2006-01-11 05:22:00,0.69273,0.6928,0.6927,0.6928,35899999.0
2006-01-11 05:23:00,0.69277,0.69297,0.69277,0.69283,93400001.0
2006-01-11 05:24:00,0.69294,0.69301,0.69281,0.693,68100000.0
2006-01-11 05:25:00,0.69287,0.6931,0.69287,0.6931,101199999.0
2006-01-11 05:26:00,0.69307,0.69318,0.69303,0.69318,69900000.0
2006-01-11 05:27:00,0.69325,0.69328,0.69308,0.69328,51299999.0
2006-01-11 05:28:00,0.69347,0.69372,0.69347,0.69369,40300000.0
2006-01-11 05:29:00,0.69367,0.6939,0.69367,0.6939,35700000.0
2006-01-11 05:30:00,0.69374,0.69378,0.69371,0.69371,116200000.0
2006-01-11 05:31:00,0.69379,0.69387,0.69376,0.69376,82499998.0
2006-01-11 05:32:00,0.69364,0.6939,0.69363,0.69384,56500000.0
2006-01-11 05:33:00,0.69391,0.69391,0.69375,0.69375,66200000.0
2006-01-11 05:34:00,0.6938,0.69383,0.69375,0.69383,76699999.0
2006-01-11 05:35:00,0.69385,0.69385,0.69377,0.69377,117800002.0
2006-01-11 05:36:00,0.69387,0.69387,0.69355,0.6938,66299999.0
2006-01-11 05:37:00,0.6938,0.6938,0.69369,0.69369,90800002.0
2006-01-11 05:38:00,0.69367,0.6937,0.69358,0.69358,120200000.0
2006-01-11 05:39:00,0.69352,0.69352,0.6934,0.69352,96900000.0
2006-01-11 05:40:00,0.69352,0.69352,0.69331,0.69331,105700000.0
2006-01-11 05:41:00,0.69332,0.69336,0.69332,0.69332,103800000.0
2006-01-11 05:42:00,0.6934,0.69349,0.69331,0.69338,98399999.0
2006-01-11 05:43:00,0.6933,0.6933,0.69323,0.69327,62200000.0
2006-01-11 05:44:00,0.69325,0.69332,0.69324,0.69329,80000001.0
2006-01-11 05:45:00,0.69325,0.69328,0.69311,0.69328,51700000.0
2006-01-11 05:46:00,0.69332,0.6934,0.69331,0.69331,43800001.0
2006-01-11 05:47:00,0.69327,0.69327,0.69294,0.69294,40600000.0
2006-01-11 05:48:00,0.69315,0.69315,0.69305,0.69312,115700001.0
2006-01-11 05:49:00,0.69315,0.69315,0.69305,0.69315,48699999.0
2006-01-11 05:50:00,0.6931,0.6932,0.69303,0.69303,101899999.0
2006-01-11 05:51:00,0.69311,0.69311,0.69286,0.69286,58100000.0
2006-01-11 05:52:00,0.693,0.69309,0.69297,0.693,59699999.0
2006-01-11 05:53:00,0.69305,0.69321,0.69304,0.69304,59500001.0
2006-01-11 05:54:00,0.69303,0.69332,0.69303,0.69315,89100001.0
2006-01-11 05:55:00,0.69312,0.69316,0.69294,0.69306,83999999.0
2006-01-11 05:56:00,0.6931,0.6931,0.69305,0.6931,82300001.0
2006-01-11 05:57:00,0.6931,0.69325,0.6931,0.69315,135000002.0
2006-01-11 05:58:00,0.69324,0.69326,0.69324,0.69326,26200000.0
2006-01-11 05:59:00,0.69328,0.69328,0.69307,0.69323,92599999.0
2006-01-11 06:00:00,0.69315,0.69327,0.69315,0.69327,55800000.0
2006-01-11 06:01:00,0.69337,0.69337,0.69299,0.69323,110699999.0
2006-01-11 06:02:00,0.69335,0.69351,0.69333,0.69348,69900000.0
2006-01-11 06:03:00,0.69352,0.69358,0.69352,0.69358,35700001.0
2006-01-11 06:04:00,0.6937,0.69383,0.69369,0.69375,65499999.0
2006-01-11 06:05:00,0.69383,0.69383,0.69363,0.69363,110999999.0
2006-01-11 06:06:00,0.69361,0.69368,0.69358,0.69368,82900000.0
2006-01-11 06:07:00,0.6937,0.6937,0.69358,0.69358,89600003.0
2006-01-11 06:08:00,0.6936,0.6937,0.6936,0.69362,68699999.0
2006-01-11 06:09:00,0.69365,0.69365,0.69344,0.69357,115499998.0
2006-01-11 06:10:00,0.69349,0.69353,0.69335,0.69351,110599996.0
2006-01-11 06:11:00,0.69353,0.69353,0.69335,0.6935,98000001.0
2006-01-11 06:12:00,0.69355,0.69355,0.69345,0.69345,23800001.0
2006-01-11 06:13:00,0.6935,0.69355,0.6935,0.6935,37500000.0
2006-01-11 06:14:00,0.6935,0.69355,0.6935,0.6935,12600000.0
2006-01-11 06:15:00,0.6935,0.69355,0.69345,0.69355,64000000.0
2006-01-11 06:16:00,0.69355,0.69363,0.69344,0.69363,67700001.0
2006-01-11 06:17:00,0.69375,0.69377,0.69365,0.6937,60600000.0
2006-01-11 06:18:00,0.6936,0.69375,0.6936,0.69365,99500001.0
2006-01-11 06:19:00,0.6937,0.69377,0.6937,0.69377,31600000.0
2006-01-11 06:20:00,0.6937,0.69375,0.6937,0.69375,85300001.0
2006-01-11 06:21:00,0.69374,0.69386,0.69366,0.69378,92000000.0
2006-01-11 06:22:00,0.69367,0.69379,0.69367,0.69373,68899999.0
2006-01-11 06:23:00,0.69375,0.69375,0.6935,0.6937,72100000.0
2006-01-11 06:24:00,0.69376,0.69382,0.69373,0.69375,62200000.0
2006-01-11 06:25:00,0.6937,0.69378,0.69367,0.69367,93400000.0
2006-01-11 06:26:00,0.69367,0.69375,0.69367,0.6937,66100000.0
2006-01-11 06:27:00,0.69368,0.6937,0.69359,0.69362,129300001.0
2006-01-11 06:28:00,0.6936,0.69365,0.69355,0.69363,88499998.0
2006-01-11 06:29:00,0.6936,0.69365,0.6936,0.69365,79200002.0
2006-01-11 06:30:00,0.6936,0.69368,0.69355,0.69355,51799999.0
2006-01-11 06:31:00,0.6936,0.69365,0.69355,0.6936,137999996.0
2006-01-11 06:32:00,0.69365,0.69365,0.69355,0.69363,86400000.0
2006-01-11 06:33:00,0.69346,0.69372,0.69346,0.69365,106700002.0
2006-01-11 06:34:00,0.69347,0.69349,0.69343,0.69348,103100000.0
2006-01-11 06:35:00,0.69347,0.69355,0.69345,0.69355,64400000.0
2006-01-11 06:36:00,0.6934,0.69355,0.6934,0.69355,87999999.0
2006-01-11 06:37:00,0.6935,0.69355,0.6935,0.69355,78000000.0
2006-01-11 06:38:00,0.69352,0.6936,0.69352,0.69358,54500000.0
2006-01-11 06:39:00,0.6937,0.6937,0.69363,0.69365,42500000.0
2006-01-11 06:40:00,0.69358,0.6937,0.69358,0.69362,54599999.0
2006-01-11 06:41:00,0.6936,0.69365,0.69355,0.6936,67699999.0
2006-01-11 06:42:00,0.69345,0.69365,0.69345,0.69365,70200000.0
2006-01-11 06:43:00,0.6936,0.69365,0.69357,0.69365,100800000.0
2006-01-11 06:44:00,0.6936,0.69365,0.69355,0.69365,148400001.0
2006-01-11 06:45:00,0.6936,0.69365,0.6936,0.69365,33400000.0
2006-01-11 06:46:00,0.69365,0.69365,0.69355,0.69365,81200000.0
2006-01-11 06:47:00,0.6936,0.6937,0.69357,0.6936,155700001.0
2006-01-11 06:48:00,0.6936,0.69367,0.69355,0.69367,68699999.0
2006-01-11 06:49:00,0.6936,0.6936,0.6936,0.6936,21500000.0
2006-01-11 06:50:00,0.69365,0.69365,0.6936,0.69363,81000000.0
2006-01-11 06:51:00,0.6937,0.6937,0.6936,0.6936,103699999.0
2006-01-11 06:52:00,0.6936,0.69365,0.69355,0.69365,115399999.0
2006-01-11 06:53:00,0.69357,0.69363,0.69337,0.69351,40700000.0
2006-01-11 06:54:00,0.69346,0.69346,0.69335,0.69335,33999999.0
2006-01-11 06:55:00,0.69328,0.69333,0.69317,0.69327,94599999.0
2006-01-11 06:56:00,0.69335,0.69335,0.69325,0.6933,79599999.0
2006-01-11 06:57:00,0.69335,0.69345,0.69325,0.69345,87600000.0
2006-01-11 06:58:00,0.69325,0.6934,0.69325,0.69335,140899998.0
2006-01-11 06:59:00,0.69321,0.69339,0.69321,0.69336,94800000.0
2006-01-11 07:00:00,0.69329,0.69338,0.69329,0.69338,17500001.0
2006-01-11 07:01:00,0.69345,0.69345,0.69345,0.69345,47000001.0
2006-01-11 07:02:00,0.69341,0.69341,0.69328,0.69337,99900000.0
2006-01-11 07:03:00,0.69342,0.69342,0.69329,0.69337,78700001.0
2006-01-11 07:04:00,0.69335,0.69345,0.69335,0.69345,36199999.0
2006-01-11 07:05:00,0.69334,0.69342,0.69323,0.69342,59500000.0
2006-01-11 07:06:00,0.69345,0.69345,0.69335,0.6934,71899999.0
2006-01-11 07:07:00,0.69345,0.69345,0.69335,0.6934,110500001.0
2006-01-11 07:08:00,0.69342,0.69342,0.69315,0.6933,86500001.0
2006-01-11 07:09:00,0.69323,0.69337,0.69318,0.69333,60399999.0
2006-01-11 07:10:00,0.69335,0.69335,0.6933,0.6933,49299999.0
2006-01-11 07:11:00,0.69305,0.69333,0.69305,0.69333,29600000.0
2006-01-11 07:12:00,0.69333,0.69339,0.69325,0.69328,52500001.0
2006-01-11 07:13:00,0.6933,0.6933,0.6932,0.6932,57299999.0
2006-01-11 07:14:00,0.6932,0.69337,0.69315,0.69337,78700001.0
2006-01-11 07:15:00,0.69335,0.69338,0.69319,0.69323,34200000.0
2006-01-11 07:16:00,0.69323,0.69325,0.6932,0.6932,98100000.0
2006-01-11 07:17:00,0.6932,0.6932,0.6932,0.6932,45300001.0
2006-01-11 07:18:00,0.6932,0.69325,0.69315,0.69325,129500001.0
2006-01-11 07:19:00,0.69336,0.69336,0.69334,0.69334,54599998.0
2006-01-11 07:20:00,0.69355,0.69358,0.69352,0.69358,49000000.0
2006-01-11 07:21:00,0.69335,0.69345,0.69335,0.69345,74800001.0
2006-01-11 07:22:00,0.69339,0.69344,0.69336,0.69337,87699999.0
2006-01-11 07:23:00,0.69341,0.69349,0.69331,0.69338,52499999.0
2006-01-11 07:24:00,0.69335,0.69342,0.69326,0.69326,76000000.0
2006-01-11 07:25:00,0.69337,0.69345,0.69337,0.69345,98000000.0
2006-01-11 07:26:00,0.69337,0.69337,0.69331,0.69331,36100000.0
2006-01-11 07:27:00,0.69335,0.69335,0.6933,0.69335,99499999.0
2006-01-11 07:28:00,0.69332,0.69344,0.69332,0.69338,66200000.0
2006-01-11 07:29:00,0.69337,0.69349,0.69327,0.6934,97500000.0
2006-01-11 07:30:00,0.69339,0.69339,0.69329,0.69338,73900000.0
2006-01-11 07:31:00,0.6933,0.69335,0.69325,0.69335,87500000.0
2006-01-11 07:32:00,0.69335,0.6934,0.69325,0.69325,59799999.0
2006-01-11 07:33:00,0.69325,0.69335,0.6932,0.69335,86600000.0
2006-01-11 07:34:00,0.69305,0.6934,0.69305,0.69335,82400000.0
2006-01-11 07:35:00,0.69325,0.69335,0.69325,0.69325,24100000.0
2006-01-11 07:36:00,0.6933,0.69335,0.6933,0.69335,102599999.0
2006-01-11 07:37:00,0.69335,0.69335,0.69325,0.6933,133100000.0
2006-01-11 07:38:00,0.69332,0.69332,0.69317,0.69317,107200001.0
2006-01-11 07:39:00,0.69308,0.69315,0.69308,0.69315,80399999.0
2006-01-11 07:40:00,0.69305,0.6932,0.69305,0.69315,142599999.0
2006-01-11 07:41:00,0.69313,0.69315,0.69305,0.69315,30100000.0
2006-01-11 07:42:00,0.69315,0.69315,0.6931,0.6931,27900000.0
2006-01-11 07:43:00,0.69315,0.69315,0.69295,0.69295,71400001.0
2006-01-11 07:44:00,0.69305,0.6931,0.69305,0.6931,51800000.0
2006-01-11 07:45:00,0.6931,0.69315,0.69305,0.69305,110600000.0
2006-01-11 07:46:00,0.6931,0.69315,0.6931,0.6931,38100000.0
2006-01-11 07:47:00,0.69315,0.69315,0.69305,0.69313,30900000.0
2006-01-11 07:48:00,0.69315,0.69315,0.69295,0.69315,52800000.0
2006-01-11 07:49:00,0.6931,0.69315,0.69308,0.69315,131100000.0
2006-01-11 07:50:00,0.69303,0.69303,0.69278,0.69285,130899998.0
2006-01-11 07:51:00,0.69287,0.69297,0.69282,0.6929,171400001.0
2006-01-11 07:52:00,0.693,0.693,0.69287,0.69287,31300000.0
2006-01-11 07:53:00,0.69294,0.6931,0.69294,0.69306,19600000.0
2006-01-11 07:54:00,0.69317,0.69334,0.69314,0.69327,134200002.0
2006-01-11 07:55:00,0.6933,0.69342,0.6933,0.69335,93999999.0
2006-01-11 07:56:00,0.69349,0.69349,0.6932,0.69327,105300001.0
2006-01-11 07:57:00,0.69329,0.69332,0.69314,0.69332,63600001.0
2006-01-11 07:58:00,0.69331,0.69336,0.69323,0.69324,67600000.0
2006-01-11 07:59:00,0.69337,0.69337,0.6932,0.69331,94100000.0
2006-01-11 08:00:00,0.69312,0.69338,0.69307,0.69325,91900001.0
2006-01-11 08:01:00,0.6932,0.6932,0.69299,0.69316,104599999.0
2006-01-11 08:02:00,0.69319,0.69334,0.69308,0.69323,91999999.0
2006-01-11 08:03:00,0.69323,0.69323,0.69313,0.69322,80300000.0
2006-01-11 08:04:00,0.69328,0.69329,0.69325,0.69329,42499999.0
2006-01-11 08:05:00,0.69337,0.69357,0.69336,0.69336,94899999.0
2006-01-11 08:06:00,0.69345,0.69363,0.69345,0.69361,128800001.0
2006-01-11 08:07:00,0.69354,0.69366,0.69354,0.69365,79600000.0
2006-01-11 08:08:00,0.69364,0.69373,0.69354,0.69373,126899999.0
2006-01-11 08:09:00,0.69372,0.6938,0.69367,0.69367,104700002.0
2006-01-11 08:10:00,0.69377,0.69384,0.6937,0.69383,63600001.0
2006-01-11 08:11:00,0.69375,0.69385,0.69365,0.69372,107700001.0
2006-01-11 08:12:00,0.6938,0.69388,0.69374,0.69384,88000000.0
2006-01-11 08:13:00,0.6938,0.69396,0.6938,0.69396,54200000.0
2006-01-11 08:14:00,0.69383,0.6939,0.69378,0.69382,104199999.0
2006-01-11 08:15:00,0.69388,0.69391,0.69376,0.6938,97099999.0
2006-01-11 08:16:00,0.69379,0.69383,0.69369,0.6937,27100000.0
2006-01-11 08:17:00,0.69348,0.69348,0.69338,0.69339,42400000.0
2006-01-11 08:18:00,0.69345,0.69358,0.69344,0.69344,92200000.0
2006-01-11 08:19:00,0.69346,0.69346,0.6932,0.6932,73400000.0
2006-01-11 08:20:00,0.69328,0.69344,0.69324,0.6933,124499999.0
2006-01-11 08:21:00,0.6932,0.69335,0.6932,0.6933,28700000.0
2006-01-11 08:22:00,0.69331,0.69331,0.69315,0.6932,47900000.0
2006-01-11 08:23:00,0.6933,0.6933,0.69325,0.69325,53800000.0
2006-01-11 08:24:00,0.69337,0.69337,0.6933,0.69335,81100001.0
2006-01-11 08:25:00,0.69333,0.69333,0.69329,0.69329,60699998.0
2006-01-11 08:26:00,0.69345,0.69345,0.6934,0.6934,47200000.0
2006-01-11 08:27:00,0.69338,0.69338,0.69337,0.69337,15800000.0
2006-01-11 08:28:00,0.6934,0.6934,0.69335,0.6934,54400000.0
2006-01-11 08:29:00,0.69348,0.69348,0.69338,0.69339,51100000.0
2006-01-11 08:30:00,0.69338,0.69345,0.69335,0.69335,63700000.0
2006-01-11 08:31:00,0.6934,0.69345,0.69335,0.6934,72600001.0
2006-01-11 08:32:00,0.69349,0.69349,0.69346,0.69346,25400000.0
2006-01-11 08:33:00,0.69345,0.69355,0.69335,0.6935,70299999.0
2006-01-11 08:34:00,0.6936,0.6936,0.6935,0.69355,19900000.0
2006-01-11 08:35:00,0.69347,0.69352,0.69347,0.69352,32700000.0
2006-01-11 08:36:00,0.6936,0.69381,0.6936,0.69364,57400000.0
2006-01-11 08:37:00,0.69383,0.69385,0.69378,0.69385,78199999.0
2006-01-11 08:38:00,0.69384,0.69384,0.69371,0.69373,149600000.0
2006-01-11 08:39:00,0.6938,0.69388,0.6938,0.6938,57500000.0
2006-01-11 08:40:00,0.69385,0.69385,0.6938,0.6938,79099998.0
2006-01-11 08:41:00,0.6938,0.69385,0.6937,0.6937,56599999.0
2006-01-11 08:42:00,0.69385,0.69385,0.69385,0.69385,10400000.0
2006-01-11 08:43:00,0.69375,0.69395,0.69375,0.69378,130299999.0
2006-01-11 08:44:00,0.69385,0.69385,0.69375,0.69375,71500000.0
2006-01-11 08:45:00,0.69385,0.69392,0.69385,0.69392,59800001.0
2006-01-11 08:46:00,0.69396,0.69396,0.69378,0.69387,83099998.0
2006-01-11 08:47:00,0.6939,0.69398,0.6939,0.69398,55800000.0
2006-01-11 08:48:00,0.69387,0.69391,0.69379,0.69383,63600000.0
2006-01-11 08:49:00,0.69375,0.69375,0.69344,0.6937,44700000.0
2006-01-11 08:50:00,0.69378,0.69392,0.69374,0.69392,87600000.0
2006-01-11 08:51:00,0.6939,0.6939,0.69367,0.69367,97800000.0
2006-01-11 08:52:00,0.69372,0.69375,0.69365,0.69375,54700000.0
2006-01-11 08:53:00,0.69375,0.69375,0.69365,0.69365,87300000.0
2006-01-11 08:54:00,0.6937,0.69375,0.6937,0.6937,89700000.0
2006-01-11 08:55:00,0.69373,0.69375,0.69365,0.69375,64500000.0
2006-01-11 08:56:00,0.6937,0.69375,0.69345,0.6935,49500000.0
2006-01-11 08:57:00,0.69375,0.69375,0.6937,0.69372,43800001.0
2006-01-11 08:58:00,0.69378,0.69385,0.69376,0.69379,107099998.0
2006-01-11 08:59:00,0.69381,0.69381,0.69359,0.6936,101300000.0
2006-01-11 09:00:00,0.69345,0.69354,0.69336,0.69344,76299998.0
2006-01-11 09:01:00,0.69339,0.6935,0.69332,0.69345,95500000.0
2006-01-11 09:02:00,0.69345,0.69345,0.6934,0.6934,9000000.0
2006-01-11 09:03:00,0.69326,0.69329,0.69303,0.69318,107400000.0
2006-01-11 09:04:00,0.69329,0.69336,0.69318,0.69336,66400000.0
2006-01-11 09:05:00,0.6933,0.69335,0.6933,0.69335,44300000.0
2006-01-11 09:06:00,0.69323,0.69323,0.69299,0.69299,43400000.0
2006-01-11 09:07:00,0.69303,0.69321,0.69303,0.69313,61799999.0
2006-01-11 09:08:00,0.69322,0.69322,0.6931,0.69313,61000001.0
2006-01-11 09:09:00,0.69312,0.69315,0.69305,0.6931,117600000.0
2006-01-11 09:10:00,0.69313,0.69326,0.69301,0.69322,87600000.0
2006-01-11 09:11:00,0.69338,0.6935,0.69337,0.6935,52000000.0
2006-01-11 09:12:00,0.6935,0.69352,0.6935,0.69352,34099999.0
2006-01-11 09:13:00,0.69355,0.69355,0.6935,0.6935,96199999.0
2006-01-11 09:14:00,0.69357,0.69357,0.69343,0.69344,31200000.0
2006-01-11 09:15:00,0.6934,0.6935,0.6934,0.6934,65400000.0
2006-01-11 09:16:00,0.69345,0.69345,0.6934,0.69345,90599999.0
2006-01-11 09:17:00,0.6934,0.69346,0.69323,0.69326,171799999.0
2006-01-11 09:18:00,0.6934,0.69345,0.69335,0.6934,97900000.0
2006-01-11 09:19:00,0.69338,0.69349,0.69335,0.69346,32800000.0
2006-01-11 09:20:00,0.69348,0.69351,0.6934,0.69348,76400000.0
2006-01-11 09:21:00,0.69342,0.69345,0.69335,0.69335,80600001.0
2006-01-11 09:22:00,0.69345,0.69355,0.69345,0.69355,25500000.0
2006-01-11 09:23:00,0.6934,0.6935,0.69335,0.69345,76300000.0
2006-01-11 09:24:00,0.6934,0.6934,0.69338,0.69338,40700002.0
2006-01-11 09:25:00,0.69345,0.69345,0.6933,0.6934,44300001.0
2006-01-11 09:26:00,0.69342,0.69342,0.69335,0.69337,89300000.0
2006-01-11 09:27:00,0.69342,0.6935,0.69335,0.69335,71300000.0
2006-01-11 09:28:00,0.6934,0.69345,0.69335,0.69335,54799999.0
2006-01-11 09:29:00,0.6934,0.6934,0.6933,0.6934,33300000.0
2006-01-11 09:30:00,0.69342,0.6935,0.69339,0.69346,46100000.0
2006-01-11 09:31:00,0.69354,0.69354,0.69347,0.6935,121900001.0
2006-01-11 09:32:00,0.69339,0.69339,0.69329,0.69333,95500000.0
2006-01-11 09:33:00,0.6934,0.69352,0.6934,0.69352,109500000.0
2006-01-11 09:34:00,0.69351,0.69351,0.69341,0.69346,41100000.0
2006-01-11 09:35:00,0.69347,0.69366,0.6934,0.69366,150999999.0
2006-01-11 09:36:00,0.69357,0.69376,0.69357,0.69375,48000000.0
2006-01-11 09:37:00,0.69384,0.69389,0.69372,0.69382,108700001.0
2006-01-11 09:38:00,0.69387,0.69387,0.69361,0.69361,103299998.0
2006-01-11 09:39:00,0.69371,0.69371,0.6936,0.69367,84100001.0
2006-01-11 09:40:00,0.69371,0.69378,0.69357,0.69357,41700000.0
2006-01-11 09:41:00,0.69346,0.69354,0.69337,0.6935,108799998.0
2006-01-11 09:42:00,0.69348,0.69361,0.69343,0.69343,67400000.0
2006-01-11 09:43:00,0.69345,0.69355,0.69345,0.6935,89000000.0
2006-01-11 09:44:00,0.69346,0.69346,0.69304,0.69304,69300000.0
2006-01-11 09:45:00,0.69282,0.69298,0.69282,0.69298,21600001.0
2006-01-11 09:46:00,0.69295,0.69318,0.69295,0.69314,140900002.0
2006-01-11 09:47:00,0.69307,0.6933,0.69298,0.6933,169499999.0
2006-01-11 09:48:00,0.69324,0.69328,0.6932,0.69321,51000000.0
2006-01-11 09:49:00,0.6932,0.69328,0.6932,0.69322,52500000.0
2006-01-11 09:50:00,0.6932,0.69322,0.69315,0.6932,44600000.0
2006-01-11 09:51:00,0.6932,0.69322,0.69315,0.6932,71299999.0
2006-01-11 09:52:00,0.69321,0.69339,0.69321,0.69339,33100000.0
2006-01-11 09:53:00,0.6934,0.6934,0.6934,0.6934,38999999.0
2006-01-11 09:54:00,0.69338,0.69349,0.6933,0.69349,55800000.0
2006-01-11 09:55:00,0.69339,0.69345,0.69329,0.69331,87200002.0
2006-01-11 09:56:00,0.69332,0.69332,0.69325,0.6933,45400000.0
2006-01-11 09:57:00,0.69325,0.6934,0.69325,0.6934,133400000.0
2006-01-11 09:58:00,0.69335,0.69335,0.69325,0.69325,22300000.0
2006-01-11 09:59:00,0.6933,0.69335,0.6933,0.69335,54999999.0
2006-01-11 10:00:00,0.69332,0.69335,0.69325,0.69335,64600001.0
2006-01-11 10:01:00,0.69336,0.69347,0.69332,0.69335,63000000.0
2006-01-11 10:02:00,0.69335,0.6935,0.69335,0.69345,73999999.0
2006-01-11 10:03:00,0.69345,0.6935,0.69335,0.6934,106300002.0
2006-01-11 10:04:00,0.69348,0.6936,0.69348,0.69355,46300000.0
2006-01-11 10:05:00,0.69347,0.69362,0.69326,0.69326,53900000.0
2006-01-11 10:06:00,0.69357,0.69363,0.69349,0.69363,94000000.0
2006-01-11 10:07:00,0.69355,0.69355,0.69346,0.69346,104299999.0
2006-01-11 10:08:00,0.69335,0.69343,0.69327,0.69343,70800000.0
2006-01-11 10:09:00,0.69324,0.69342,0.69324,0.69342,114000001.0
2006-01-11 10:10:00,0.6934,0.69345,0.6934,0.69345,25500000.0
2006-01-11 10:11:00,0.69345,0.69345,0.6934,0.6934,15100000.0
2006-01-11 10:12:00,0.69335,0.69345,0.69335,0.69345,7500000.0
2006-01-11 10:13:00,0.69341,0.69354,0.69341,0.69346,47600000.0
2006-01-11 10:14:00,0.69345,0.69345,0.69342,0.69342,47100001.0
2006-01-11 10:15:00,0.69345,0.69345,0.69338,0.69338,53000002.0
2006-01-11 10:16:00,0.69362,0.69364,0.69352,0.69353,113299999.0
2006-01-11 10:17:00,0.6936,0.69364,0.69355,0.69355,53399999.0
2006-01-11 10:18:00,0.69355,0.69376,0.69355,0.69376,116399999.0
2006-01-11 10:19:00,0.69365,0.69383,0.69359,0.69383,50300000.0
2006-01-11 10:20:00,0.69383,0.69402,0.69364,0.69402,147600000.0
2006-01-11 10:21:00,0.69396,0.69396,0.69347,0.69347,72600001.0
2006-01-11 10:22:00,0.69348,0.69388,0.69348,0.69385,86599997.0
2006-01-11 10:23:00,0.69379,0.69379,0.69362,0.69362,124899999.0
2006-01-11 10:24:00,0.6937,0.69375,0.6937,0.69375,70700002.0
2006-01-11 10:25:00,0.69377,0.69381,0.69374,0.69381,54100000.0
2006-01-11 10:26:00,0.69385,0.69388,0.69375,0.6938,122899998.0
2006-01-11 10:27:00,0.6939,0.69397,0.69388,0.69397,78600000.0
2006-01-11 10:28:00,0.69401,0.69414,0.69401,0.69411,65299999.0
2006-01-11 10:29:00,0.6942,0.69423,0.69406,0.69411,54200000.0
2006-01-11 10:30:00,0.69406,0.69406,0.69374,0.69384,67799999.0
2006-01-11 10:31:00,0.69384,0.69398,0.69381,0.69381,95800000.0
2006-01-11 10:32:00,0.69375,0.69386,0.69362,0.69362,87399999.0
2006-01-11 10:33:00,0.69367,0.69368,0.69367,0.69368,55100001.0
2006-01-11 10:34:00,0.69365,0.69371,0.69356,0.69371,78200000.0
2006-01-11 10:35:00,0.69379,0.69379,0.69373,0.69373,17600000.0
2006-01-11 10:36:00,0.69372,0.6938,0.69372,0.69377,75299999.0
2006-01-11 10:37:00,0.69374,0.69396,0.69374,0.69396,148400000.0
2006-01-11 10:38:00,0.69395,0.69395,0.69387,0.69394,74300000.0
2006-01-11 10:39:00,0.69404,0.69433,0.69397,0.69402,115500001.0
2006-01-11 10:40:00,0.69397,0.69397,0.69353,0.69365,72499999.0
2006-01-11 10:41:00,0.69353,0.69367,0.69353,0.69355,74000001.0
2006-01-11 10:42:00,0.69358,0.69365,0.69346,0.69365,56100000.0
2006-01-11 10:43:00,0.69363,0.69378,0.69363,0.69376,74800000.0
2006-01-11 10:44:00,0.69382,0.69386,0.69373,0.69381,80000000.0
2006-01-11 10:45:00,0.69382,0.69382,0.6936,0.69365,160400000.0
2006-01-11 10:46:00,0.69354,0.69361,0.69354,0.69358,77499998.0
2006-01-11 10:47:00,0.69338,0.69363,0.69335,0.69363,158299998.0
2006-01-11 10:48:00,0.69365,0.69365,0.6936,0.69365,74800000.0
2006-01-11 10:49:00,0.69363,0.69363,0.69352,0.69352,62300000.0
2006-01-11 10:50:00,0.69355,0.69355,0.69345,0.6935,95199998.0
2006-01-11 10:51:00,0.69335,0.69368,0.69324,0.69353,135600000.0
2006-01-11 10:52:00,0.69347,0.69352,0.69344,0.6935,114700001.0
2006-01-11 10:53:00,0.69348,0.69361,0.69345,0.69361,83700000.0
2006-01-11 10:54:00,0.69353,0.69362,0.69341,0.6935,65899998.0
2006-01-11 10:55:00,0.69345,0.69345,0.69345,0.69345,48399999.0
2006-01-11 10:56:00,0.69338,0.69338,0.69326,0.69334,57300000.0
2006-01-11 10:57:00,0.69331,0.69337,0.69331,0.69337,76700000.0
2006-01-11 10:58:00,0.6934,0.69345,0.69335,0.69335,113200001.0
2006-01-11 10:59:00,0.69333,0.69339,0.69329,0.69335,94599999.0
2006-01-11 11:00:00,0.69335,0.69348,0.69315,0.69343,135699998.0
2006-01-11 11:01:00,0.69332,0.69332,0.69301,0.6931,104699999.0
2006-01-11 11:02:00,0.69297,0.69297,0.69261,0.69286,113299998.0
2006-01-11 11:03:00,0.6929,0.69302,0.69283,0.69302,177399998.0
2006-01-11 11:04:00,0.69305,0.6931,0.69293,0.69293,69300000.0
2006-01-11 11:05:00,0.69307,0.69307,0.6928,0.69283,89900001.0
2006-01-11 11:06:00,0.69278,0.69286,0.69277,0.69283,62099999.0
2006-01-11 11:07:00,0.6929,0.69295,0.6929,0.69295,110199999.0
2006-01-11 11:08:00,0.69288,0.6929,0.69284,0.6929,86000000.0
2006-01-11 11:09:00,0.69301,0.69301,0.6928,0.69291,77800000.0
2006-01-11 11:10:00,0.69292,0.69315,0.69287,0.69312,171900002.0
2006-01-11 11:11:00,0.69311,0.69311,0.693,0.69305,100599999.0
2006-01-11 11:12:00,0.69306,0.69318,0.69301,0.69314,91900000.0
2006-01-11 11:13:00,0.69308,0.69315,0.69305,0.6931,130699997.0
2006-01-11 11:14:00,0.6931,0.6932,0.6931,0.6931,118299999.0
2006-01-11 11:15:00,0.6932,0.6933,0.69319,0.6933,55300000.0
2006-01-11 11:16:00,0.69335,0.69335,0.69315,0.6933,98399999.0
2006-01-11 11:17:00,0.6933,0.69335,0.6933,0.69335,140200003.0
2006-01-11 11:18:00,0.69334,0.69353,0.69334,0.69353,144700001.0
2006-01-11 11:19:00,0.69359,0.69392,0.69359,0.6939,97600000.0
2006-01-11 11:20:00,0.69386,0.69386,0.69363,0.69363,27900000.0
2006-01-11 11:21:00,0.69355,0.69377,0.69355,0.69373,51100000.0
2006-01-11 11:22:00,0.69377,0.69387,0.69375,0.69385,97300000.0
2006-01-11 11:23:00,0.6939,0.6939,0.69363,0.69368,97999999.0
2006-01-11 11:24:00,0.69368,0.69375,0.69351,0.69361,143700000.0
2006-01-11 11:25:00,0.69361,0.6937,0.69357,0.69357,76400001.0
2006-01-11 11:26:00,0.69351,0.69365,0.69351,0.69355,135699999.0
2006-01-11 11:27:00,0.69355,0.6936,0.69355,0.6936,50200000.0
2006-01-11 11:28:00,0.69365,0.69365,0.69355,0.6936,49199999.0
2006-01-11 11:29:00,0.69365,0.69365,0.69355,0.69355,100500000.0
2006-01-11 11:30:00,0.69355,0.69355,0.69349,0.6935,74199999.0
2006-01-11 11:31:00,0.69358,0.69369,0.69342,0.69342,91499998.0
2006-01-11 11:32:00,0.69347,0.69354,0.69338,0.69348,63500000.0
2006-01-11 11:33:00,0.69348,0.6936,0.69341,0.6936,80500001.0
2006-01-11 11:34:00,0.69352,0.69352,0.69337,0.69347,62700001.0
2006-01-11 11:35:00,0.69352,0.69352,0.69326,0.69339,58100000.0
2006-01-11 11:36:00,0.69327,0.69327,0.69316,0.6932,68999999.0
2006-01-11 11:37:00,0.69324,0.69327,0.69324,0.69324,60900000.0
2006-01-11 11:38:00,0.6933,0.69335,0.69322,0.69335,143200000.0
2006-01-11 11:39:00,0.6933,0.69335,0.69327,0.6933,81600000.0
2006-01-11 11:40:00,0.69325,0.6934,0.69325,0.69335,70199999.0
2006-01-11 11:41:00,0.69326,0.69336,0.69326,0.69332,81899999.0
2006-01-11 11:42:00,0.6933,0.69335,0.6933,0.6933,53400000.0
2006-01-11 11:43:00,0.69329,0.69333,0.69321,0.69326,101099999.0
2006-01-11 11:44:00,0.69331,0.69331,0.69308,0.69328,102100001.0
2006-01-11 11:45:00,0.6932,0.6933,0.6932,0.6932,68099999.0
2006-01-11 11:46:00,0.69325,0.69325,0.6931,0.6932,111500004.0
2006-01-11 11:47:00,0.69338,0.69351,0.69338,0.69338,88199999.0
2006-01-11 11:48:00,0.69335,0.69345,0.69335,0.69335,56600000.0
2006-01-11 11:49:00,0.69345,0.69345,0.6933,0.69345,94400000.0
2006-01-11 11:50:00,0.69348,0.69357,0.69343,0.69346,87699999.0
2006-01-11 11:51:00,0.69352,0.69355,0.6935,0.6935,53700000.0
2006-01-11 11:52:00,0.69357,0.69364,0.69349,0.69364,99100001.0
2006-01-11 11:53:00,0.69365,0.69365,0.69354,0.69365,75600000.0
2006-01-11 11:54:00,0.69375,0.69375,0.6937,0.69375,41200000.0
2006-01-11 11:55:00,0.6937,0.69378,0.6937,0.6937,124300002.0
2006-01-11 11:56:00,0.69368,0.69372,0.69365,0.69367,75700002.0
2006-01-11 11:57:00,0.6935,0.6935,0.69337,0.69343,88400000.0
2006-01-11 11:58:00,0.69348,0.69348,0.69317,0.6932,66300000.0
2006-01-11 11:59:00,0.69325,0.69333,0.69325,0.69333,58300000.0
2006-01-11 12:00:00,0.69335,0.69335,0.69325,0.6933,68200000.0
2006-01-11 12:01:00,0.6933,0.69335,0.6932,0.6933,159100001.0
2006-01-11 12:02:00,0.6933,0.6934,0.69322,0.69332,129600001.0
2006-01-11 12:03:00,0.69335,0.6934,0.69333,0.69333,55800000.0
2006-01-11 12:04:00,0.69335,0.69336,0.69325,0.69333,73500000.0
2006-01-11 12:05:00,0.6933,0.69332,0.6933,0.69332,68400000.0
2006-01-11 12:06:00,0.69325,0.69327,0.69304,0.69312,103800000.0
2006-01-11 12:07:00,0.69314,0.69335,0.69314,0.69335,93400000.0
2006-01-11 12:08:00,0.69333,0.69336,0.69322,0.69322,104900000.0
2006-01-11 12:09:00,0.69327,0.69333,0.69323,0.69333,44499999.0
2006-01-11 12:10:00,0.6933,0.69335,0.6932,0.69335,71599999.0
2006-01-11 12:11:00,0.69335,0.6934,0.6933,0.6933,36000000.0
2006-01-11 12:12:00,0.69319,0.69335,0.69319,0.69335,46100001.0
2006-01-11 12:13:00,0.69341,0.69352,0.69341,0.6935,86900000.0
2006-01-11 12:14:00,0.69358,0.69362,0.69357,0.6936,42300000.0
2006-01-11 12:15:00,0.6936,0.6937,0.6936,0.69365,72499999.0
2006-01-11 12:16:00,0.6936,0.69365,0.6936,0.69365,46500000.0
2006-01-11 12:17:00,0.69361,0.69371,0.69357,0.69361,83999998.0
2006-01-11 12:18:00,0.69354,0.69376,0.69354,0.69367,151200000.0
2006-01-11 12:19:00,0.69367,0.69371,0.69362,0.69362,58800000.0
2006-01-11 12:20:00,0.69366,0.69371,0.69347,0.69347,72800000.0
2006-01-11 12:21:00,0.69337,0.69356,0.69337,0.69356,126000000.0
2006-01-11 12:22:00,0.69366,0.69374,0.69363,0.69372,109100001.0
2006-01-11 12:23:00,0.69365,0.69375,0.69365,0.69375,90000001.0
2006-01-11 12:24:00,0.69371,0.69371,0.69362,0.69362,42199999.0
2006-01-11 12:25:00,0.6936,0.69365,0.69358,0.69365,74899998.0
2006-01-11 12:26:00,0.69365,0.69368,0.69355,0.6936,89700000.0
2006-01-11 12:27:00,0.69366,0.69381,0.69366,0.69381,24700000.0
2006-01-11 12:28:00,0.6938,0.69388,0.69377,0.69385,49600000.0
2006-01-11 12:29:00,0.6938,0.6938,0.6938,0.6938,20000000.0
2006-01-11 12:30:00,0.69374,0.69375,0.6937,0.6937,57199999.0
2006-01-11 12:31:00,0.69375,0.69377,0.69355,0.6937,118399997.0
2006-01-11 12:32:00,0.69383,0.69392,0.69377,0.6938,151999998.0
2006-01-11 12:33:00,0.69382,0.69382,0.69362,0.69362,47000000.0
2006-01-11 12:34:00,0.69371,0.69381,0.6937,0.69372,150700001.0
2006-01-11 12:35:00,0.69368,0.69373,0.69361,0.69373,61800000.0
2006-01-11 12:36:00,0.6937,0.6938,0.69347,0.69365,104699999.0
2006-01-11 12:37:00,0.6936,0.69373,0.69359,0.69373,98000001.0
2006-01-11 12:38:00,0.69382,0.69382,0.69352,0.69368,66100000.0
2006-01-11 12:39:00,0.69366,0.69366,0.69348,0.69354,86600000.0
2006-01-11 12:40:00,0.69352,0.69358,0.69325,0.69358,108099999.0
2006-01-11 12:41:00,0.69351,0.69351,0.69346,0.69346,35000000.0
2006-01-11 12:42:00,0.69341,0.69341,0.69334,0.69338,65400001.0
2006-01-11 12:43:00,0.69339,0.69339,0.69325,0.69325,54099999.0
2006-01-11 12:44:00,0.69315,0.69325,0.69315,0.6932,31100000.0
2006-01-11 12:45:00,0.69328,0.69332,0.69328,0.69332,20000000.0
2006-01-11 12:46:00,0.69336,0.69344,0.69322,0.69324,84700000.0
2006-01-11 12:47:00,0.69336,0.69344,0.69336,0.69344,17500001.0
2006-01-11 12:48:00,0.69351,0.69351,0.69333,0.69333,131100001.0
2006-01-11 12:49:00,0.69331,0.69333,0.69323,0.69326,92200000.0
2006-01-11 12:50:00,0.69326,0.69336,0.69321,0.69323,104900000.0
2006-01-11 12:51:00,0.69337,0.69337,0.69319,0.69321,55800000.0
2006-01-11 12:52:00,0.69314,0.69335,0.69306,0.69329,79900001.0
2006-01-11 12:53:00,0.69329,0.69352,0.69329,0.69352,135100000.0
2006-01-11 12:54:00,0.69351,0.69351,0.69341,0.69341,43899999.0
2006-01-11 12:55:00,0.69327,0.69345,0.6932,0.69335,128899999.0
2006-01-11 12:56:00,0.6934,0.6934,0.6933,0.6933,68100001.0
2006-01-11 12:57:00,0.6933,0.6933,0.6933,0.6933,19200000.0
2006-01-11 12:58:00,0.69333,0.69333,0.69318,0.6932,81700000.0
2006-01-11 12:59:00,0.69323,0.69323,0.69317,0.69317,13600000.0
2006-01-11 13:00:00,0.69314,0.6932,0.69312,0.69312,79800000.0
2006-01-11 13:01:00,0.69312,0.69312,0.69305,0.69308,70900001.0
2006-01-11 13:02:00,0.693,0.69315,0.693,0.69305,86900001.0
2006-01-11 13:03:00,0.693,0.69305,0.69285,0.69305,49200000.0
2006-01-11 13:04:00,0.693,0.69305,0.69295,0.693,107799999.0
2006-01-11 13:05:00,0.69304,0.69311,0.69304,0.69311,29499999.0
2006-01-11 13:06:00,0.69308,0.69324,0.69308,0.69315,70700000.0
2006-01-11 13:07:00,0.69298,0.6933,0.69298,0.6933,114599999.0
2006-01-11 13:08:00,0.69315,0.69335,0.6931,0.6931,152099999.0
2006-01-11 13:09:00,0.69335,0.69335,0.69322,0.69322,80400000.0
2006-01-11 13:10:00,0.69333,0.69339,0.69333,0.69333,66299999.0
2006-01-11 13:11:00,0.6934,0.69379,0.6934,0.6937,152900002.0
2006-01-11 13:12:00,0.69382,0.69382,0.69365,0.69368,90100000.0
2006-01-11 13:13:00,0.69362,0.6938,0.69362,0.6938,126799998.0
2006-01-11 13:14:00,0.69373,0.69375,0.69368,0.69375,47400000.0
2006-01-11 13:15:00,0.69382,0.69382,0.69364,0.69375,73800000.0
2006-01-11 13:16:00,0.69375,0.69375,0.69365,0.69365,28600000.0
2006-01-11 13:17:00,0.69365,0.69373,0.69365,0.69368,87500000.0
2006-01-11 13:18:00,0.69365,0.69388,0.69365,0.69366,103099998.0
2006-01-11 13:19:00,0.69373,0.69377,0.6937,0.6937,78799999.0
2006-01-11 13:20:00,0.69365,0.69384,0.69365,0.69373,72099999.0
2006-01-11 13:21:00,0.69377,0.69402,0.69377,0.69398,53800000.0
2006-01-11 13:22:00,0.69399,0.69404,0.69393,0.69393,29500000.0
2006-01-11 13:23:00,0.69395,0.69398,0.69385,0.69395,104900000.0
2006-01-11 13:24:00,0.69393,0.6941,0.6939,0.6939,137400000.0
2006-01-11 13:25:00,0.69405,0.69405,0.694,0.694,61400000.0
2006-01-11 13:26:00,0.694,0.69405,0.6938,0.69405,93300000.0
2006-01-11 13:27:00,0.69413,0.69418,0.69404,0.69404,102099999.0
2006-01-11 13:28:00,0.6941,0.69417,0.69407,0.69412,101299999.0
2006-01-11 13:29:00,0.69413,0.69424,0.69413,0.69418,85500001.0
2006-01-11 13:30:00,0.69405,0.69415,0.69405,0.69415,96599999.0
2006-01-11 13:31:00,0.69412,0.69422,0.69409,0.69422,86400000.0
2006-01-11 13:32:00,0.69412,0.69412,0.69398,0.69398,66300000.0
2006-01-11 13:33:00,0.69409,0.69419,0.69405,0.69405,75899999.0
2006-01-11 13:34:00,0.69393,0.69404,0.69393,0.694,86100000.0
2006-01-11 13:35:00,0.69396,0.69396,0.69358,0.69366,102500001.0
2006-01-11 13:36:00,0.69371,0.69387,0.69368,0.69387,146499997.0
2006-01-11 13:37:00,0.69393,0.69394,0.69378,0.6938,143499999.0
2006-01-11 13:38:00,0.6938,0.69385,0.6938,0.69385,57400000.0
2006-01-11 13:39:00,0.69388,0.69395,0.69388,0.6939,74600000.0
2006-01-11 13:40:00,0.69388,0.69407,0.69381,0.69407,60599999.0
2006-01-11 13:41:00,0.69405,0.69424,0.69393,0.69424,185100001.0
2006-01-11 13:42:00,0.69422,0.6943,0.69415,0.69415,88300000.0
2006-01-11 13:43:00,0.69427,0.69437,0.69427,0.69436,76499999.0
2006-01-11 13:44:00,0.69431,0.69435,0.69398,0.69435,146500000.0
2006-01-11 13:45:00,0.6944,0.69445,0.69435,0.69438,68899999.0
2006-01-11 13:46:00,0.6943,0.69435,0.69425,0.6943,67600000.0
2006-01-11 13:47:00,0.69428,0.69438,0.69427,0.69436,115699999.0
2006-01-11 13:48:00,0.6943,0.69445,0.6943,0.69433,66099999.0
2006-01-11 13:49:00,0.69437,0.69437,0.69423,0.69427,83800001.0
2006-01-11 13:50:00,0.69438,0.6944,0.69431,0.69437,58099999.0
2006-01-11 13:51:00,0.69425,0.69435,0.69425,0.69435,79100000.0
2006-01-11 13:52:00,0.69438,0.69441,0.69425,0.6944,110500001.0
2006-01-11 13:53:00,0.69447,0.69452,0.69438,0.69442,110700000.0
2006-01-11 13:54:00,0.69443,0.69445,0.6943,0.6943,52600000.0
2006-01-11 13:55:00,0.69427,0.69429,0.69415,0.69422,94900000.0
2006-01-11 13:56:00,0.69424,0.69432,0.69423,0.69423,57399999.0
2006-01-11 13:57:00,0.69437,0.69437,0.69426,0.69426,66899999.0
2006-01-11 13:58:00,0.69428,0.69431,0.69428,0.69428,57100000.0
2006-01-11 13:59:00,0.69435,0.69435,0.69414,0.69415,136799999.0
2006-01-11 14:00:00,0.69417,0.69425,0.69395,0.69415,75099998.0
2006-01-11 14:01:00,0.6942,0.69425,0.69415,0.6942,89799999.0
2006-01-11 14:02:00,0.69428,0.69428,0.69421,0.69428,42300001.0
2006-01-11 14:03:00,0.69435,0.6944,0.69427,0.6943,100600000.0
2006-01-11 14:04:00,0.69435,0.6944,0.6943,0.6944,67699999.0
2006-01-11 14:05:00,0.69428,0.69442,0.69428,0.69442,85400000.0
2006-01-11 14:06:00,0.69443,0.69448,0.69432,0.69438,112600001.0
2006-01-11 14:07:00,0.69435,0.69438,0.6943,0.69438,42800000.0
2006-01-11 14:08:00,0.69425,0.69438,0.69425,0.69438,70800000.0
2006-01-11 14:09:00,0.69435,0.69435,0.69425,0.69425,107200001.0
2006-01-11 14:10:00,0.69435,0.69435,0.6943,0.6943,46100000.0
2006-01-11 14:11:00,0.6943,0.6943,0.69425,0.69425,23000000.0
2006-01-11 14:12:00,0.6942,0.69423,0.6942,0.69421,60499998.0
2006-01-11 14:13:00,0.6942,0.69425,0.6941,0.6942,56500000.0
2006-01-11 14:14:00,0.6942,0.69427,0.69415,0.6942,139699997.0
2006-01-11 14:15:00,0.69422,0.69425,0.6942,0.69425,16600000.0
2006-01-11 14:16:00,0.69414,0.69426,0.69414,0.69416,72099999.0
2006-01-11 14:17:00,0.69407,0.69419,0.69402,0.6941,70299999.0
2006-01-11 14:18:00,0.69402,0.69412,0.69397,0.69412,138800003.0
2006-01-11 14:19:00,0.69415,0.69436,0.69415,0.69428,118200000.0
2006-01-11 14:20:00,0.69424,0.69441,0.69424,0.69441,82099998.0
2006-01-11 14:21:00,0.69435,0.6944,0.69435,0.6944,34999999.0
2006-01-11 14:22:00,0.69435,0.69456,0.69435,0.69444,50200000.0
2006-01-11 14:23:00,0.69444,0.69455,0.69442,0.69445,37300000.0
2006-01-11 14:24:00,0.69457,0.69463,0.69451,0.69463,56500000.0
2006-01-11 14:25:00,0.69458,0.6947,0.69455,0.6946,64500000.0
2006-01-11 14:26:00,0.69458,0.69467,0.69458,0.69466,47800000.0
2006-01-11 14:27:00,0.69472,0.69477,0.6947,0.6947,100700000.0
2006-01-11 14:28:00,0.69467,0.69473,0.69459,0.69473,100700000.0
2006-01-11 14:29:00,0.6947,0.69475,0.6946,0.6947,122500001.0
2006-01-11 14:30:00,0.69475,0.69477,0.69465,0.69475,64900000.0
2006-01-11 14:31:00,0.69472,0.69477,0.6947,0.6947,63100000.0
2006-01-11 14:32:00,0.6947,0.69475,0.69462,0.6947,75699999.0
2006-01-11 14:33:00,0.69477,0.69488,0.69477,0.69484,80000000.0
2006-01-11 14:34:00,0.69492,0.69492,0.69463,0.69478,49100000.0
2006-01-11 14:35:00,0.69468,0.69477,0.69461,0.69476,76300000.0
2006-01-11 14:36:00,0.695,0.69505,0.69488,0.69491,138399999.0
2006-01-11 14:37:00,0.69498,0.69498,0.69492,0.69498,42299999.0
2006-01-11 14:38:00,0.69499,0.69506,0.69493,0.69505,72500001.0
2006-01-11 14:39:00,0.69495,0.69505,0.69495,0.69505,131099999.0
2006-01-11 14:40:00,0.69503,0.69503,0.69489,0.69494,92500000.0
2006-01-11 14:41:00,0.69488,0.6949,0.69477,0.69488,109800000.0
2006-01-11 14:42:00,0.6949,0.69493,0.69482,0.69491,98499999.0
2006-01-11 14:43:00,0.69483,0.69495,0.69469,0.69479,84100001.0
2006-01-11 14:44:00,0.69466,0.69492,0.69466,0.69492,71600000.0
2006-01-11 14:45:00,0.6949,0.69502,0.6949,0.69502,83000000.0
2006-01-11 14:46:00,0.69502,0.69502,0.69498,0.69498,60599999.0
2006-01-11 14:47:00,0.69495,0.69499,0.69475,0.69483,112499999.0
2006-01-11 14:48:00,0.69485,0.69485,0.69485,0.69485,65400000.0
2006-01-11 14:49:00,0.69485,0.69485,0.6948,0.6948,88399999.0
2006-01-11 14:50:00,0.69476,0.69484,0.69472,0.6948,54799998.0
2006-01-11 14:51:00,0.69467,0.69475,0.6946,0.6947,79999999.0
2006-01-11 14:52:00,0.69472,0.69479,0.69465,0.69465,77500000.0
2006-01-11 14:53:00,0.69462,0.69474,0.69447,0.69472,58700000.0
2006-01-11 14:54:00,0.69469,0.69473,0.69453,0.69469,51799999.0
2006-01-11 14:55:00,0.69473,0.69482,0.69473,0.69479,56700000.0
2006-01-11 14:56:00,0.69477,0.69481,0.6947,0.69472,67299999.0
2006-01-11 14:57:00,0.69483,0.69485,0.69479,0.69483,64199999.0
2006-01-11 14:58:00,0.69474,0.69482,0.69466,0.69466,87300000.0
2006-01-11 14:59:00,0.69475,0.69475,0.6947,0.6947,73800000.0
2006-01-11 15:00:00,0.69471,0.69478,0.6947,0.69478,58100000.0
2006-01-11 15:01:00,0.69479,0.69484,0.69473,0.69477,115799999.0
2006-01-11 15:02:00,0.69483,0.69483,0.69468,0.69468,89600000.0
2006-01-11 15:03:00,0.69468,0.69479,0.69464,0.69479,58299999.0
2006-01-11 15:04:00,0.69478,0.69478,0.69461,0.69461,73800000.0
2006-01-11 15:05:00,0.69455,0.6947,0.69453,0.69467,59800000.0
2006-01-11 15:06:00,0.69472,0.69474,0.69456,0.69469,130799999.0
2006-01-11 15:07:00,0.69475,0.69475,0.69465,0.69465,46999999.0
2006-01-11 15:08:00,0.69465,0.69475,0.69453,0.69453,164599998.0
2006-01-11 15:09:00,0.69473,0.69473,0.69455,0.69455,61299998.0
2006-01-11 15:10:00,0.69465,0.6947,0.6946,0.6946,76700000.0
2006-01-11 15:11:00,0.69453,0.69464,0.69453,0.6946,47000000.0
2006-01-11 15:12:00,0.69465,0.69465,0.69453,0.69465,73199999.0
2006-01-11 15:13:00,0.69467,0.6947,0.69458,0.69469,73099999.0
2006-01-11 15:14:00,0.69475,0.69475,0.69454,0.69463,83100000.0
2006-01-11 15:15:00,0.69464,0.69464,0.69452,0.69452,83000000.0
2006-01-11 15:16:00,0.69444,0.69463,0.69444,0.69463,129000000.0
2006-01-11 15:17:00,0.6946,0.69475,0.6946,0.69475,44700000.0
2006-01-11 15:18:00,0.69462,0.69462,0.69446,0.69446,77100000.0
2006-01-11 15:19:00,0.69457,0.69463,0.69454,0.69463,168399998.0
2006-01-11 15:20:00,0.6946,0.6946,0.69442,0.69455,85300000.0
2006-01-11 15:21:00,0.69454,0.69454,0.6944,0.6944,67300001.0
2006-01-11 15:22:00,0.69448,0.69452,0.69448,0.69452,35099998.0
2006-01-11 15:23:00,0.6945,0.6945,0.69438,0.69446,91699998.0
2006-01-11 15:24:00,0.69458,0.69458,0.69435,0.69454,122999999.0
2006-01-11 15:25:00,0.6947,0.69479,0.69464,0.69469,167199997.0
2006-01-11 15:26:00,0.69465,0.69478,0.69465,0.69478,47600000.0
2006-01-11 15:27:00,0.69473,0.69482,0.69468,0.6947,115800001.0
2006-01-11 15:28:00,0.69465,0.6948,0.69462,0.69465,77999999.0
2006-01-11 15:29:00,0.69466,0.69477,0.69452,0.69452,101000000.0
2006-01-11 15:30:00,0.69459,0.69473,0.69459,0.69473,39900000.0
2006-01-11 15:31:00,0.69485,0.69485,0.69475,0.69485,51999999.0
2006-01-11 15:32:00,0.69482,0.69482,0.69465,0.69465,49100000.0
2006-01-11 15:33:00,0.69465,0.69486,0.69465,0.69485,154500001.0
2006-01-11 15:34:00,0.69467,0.69485,0.69467,0.69485,56599999.0
2006-01-11 15:35:00,0.69494,0.69494,0.69479,0.69483,116600000.0
2006-01-11 15:36:00,0.6948,0.69491,0.6948,0.69482,57200000.0
2006-01-11 15:37:00,0.69476,0.69482,0.69466,0.69472,97800000.0
2006-01-11 15:38:00,0.69484,0.69484,0.69474,0.69474,10300000.0
2006-01-11 15:39:00,0.69469,0.6947,0.69463,0.69468,78100000.0
2006-01-11 15:40:00,0.69465,0.6947,0.69445,0.69445,115500001.0
2006-01-11 15:41:00,0.6946,0.69465,0.69453,0.6946,71200000.0
2006-01-11 15:42:00,0.6946,0.6947,0.69455,0.6946,61300000.0
2006-01-11 15:43:00,0.69465,0.69465,0.69455,0.6946,65700001.0
2006-01-11 15:44:00,0.69459,0.69459,0.69446,0.69446,30400000.0
2006-01-11 15:45:00,0.69444,0.69446,0.69444,0.69446,20000000.0
2006-01-11 15:46:00,0.6946,0.69475,0.69452,0.69452,70700000.0
2006-01-11 15:47:00,0.6946,0.69476,0.69458,0.69476,52899999.0
2006-01-11 15:48:00,0.69476,0.69476,0.69463,0.69471,56100000.0
2006-01-11 15:49:00,0.69466,0.69475,0.69458,0.69459,128700001.0
2006-01-11 15:50:00,0.69457,0.69457,0.69453,0.69453,77300000.0
2006-01-11 15:51:00,0.69458,0.69458,0.69442,0.69453,62300000.0
2006-01-11 15:52:00,0.69445,0.69455,0.69445,0.6945,114700001.0
2006-01-11 15:53:00,0.69445,0.6946,0.69445,0.6946,142699999.0
2006-01-11 15:54:00,0.69474,0.69474,0.69466,0.69466,28700000.0
2006-01-11 15:55:00,0.69472,0.69483,0.69472,0.69473,27100000.0
2006-01-11 15:56:00,0.69476,0.69476,0.69461,0.69465,47000000.0
2006-01-11 15:57:00,0.6947,0.69477,0.69459,0.69459,54200000.0
2006-01-11 15:58:00,0.69461,0.69461,0.69459,0.69459,19999999.0
2006-01-11 15:59:00,0.6945,0.69455,0.69445,0.69455,58200000.0
2006-01-11 16:00:00,0.6945,0.69475,0.6945,0.69475,76700002.0
2006-01-11 16:01:00,0.69476,0.69494,0.69476,0.6948,132599999.0
2006-01-11 16:02:00,0.6948,0.6948,0.69475,0.69475,54400000.0
2006-01-11 16:03:00,0.69492,0.69492,0.6949,0.6949,17600000.0
2006-01-11 16:04:00,0.69502,0.69502,0.6949,0.69498,49000000.0
2006-01-11 16:05:00,0.69484,0.69502,0.69484,0.6949,77900000.0
2006-01-11 16:06:00,0.69501,0.69538,0.69501,0.69538,66200001.0
2006-01-11 16:07:00,0.6955,0.69553,0.69539,0.69548,137599999.0
2006-01-11 16:08:00,0.69546,0.69573,0.69546,0.69567,112299998.0
2006-01-11 16:09:00,0.6957,0.69585,0.69561,0.69561,90900002.0
2006-01-11 16:10:00,0.69561,0.69571,0.69557,0.69571,91199997.0
2006-01-11 16:11:00,0.69567,0.69585,0.69565,0.69579,88300000.0
2006-01-11 16:12:00,0.6958,0.69581,0.69574,0.69577,53800000.0
2006-01-11 16:13:00,0.69568,0.6957,0.69558,0.69569,55999999.0
2006-01-11 16:14:00,0.69566,0.6957,0.6956,0.6956,67400001.0
2006-01-11 16:15:00,0.69557,0.69578,0.69557,0.69578,156600000.0
2006-01-11 16:16:00,0.69589,0.69589,0.69555,0.69569,80300001.0
2006-01-11 16:17:00,0.69575,0.69585,0.69575,0.69585,79899999.0
2006-01-11 16:18:00,0.69579,0.69596,0.69576,0.69584,49300000.0
2006-01-11 16:19:00,0.69577,0.69577,0.6956,0.69566,182299999.0
2006-01-11 16:20:00,0.69574,0.69595,0.69574,0.69595,21100000.0
2006-01-11 16:21:00,0.69586,0.69586,0.69576,0.69581,160600001.0
2006-01-11 16:22:00,0.69585,0.69605,0.69585,0.69605,116400002.0
2006-01-11 16:23:00,0.69611,0.69626,0.69593,0.69593,45399999.0
2006-01-11 16:24:00,0.69579,0.69597,0.69579,0.69583,115800000.0
2006-01-11 16:25:00,0.69586,0.69602,0.69583,0.69602,132900003.0
2006-01-11 16:26:00,0.696,0.69616,0.69599,0.69599,76399999.0
2006-01-11 16:27:00,0.69606,0.69623,0.69606,0.69617,77500000.0
2006-01-11 16:28:00,0.69592,0.69626,0.69592,0.69598,93100000.0
2006-01-11 16:29:00,0.69598,0.69601,0.69588,0.69595,70700000.0
2006-01-11 16:30:00,0.69585,0.6959,0.69575,0.69575,55600000.0
2006-01-11 16:31:00,0.69578,0.69592,0.69576,0.69592,84899998.0
2006-01-11 16:32:00,0.69591,0.69591,0.69568,0.69568,110300000.0
2006-01-11 16:33:00,0.69574,0.69584,0.69567,0.69583,166899998.0
2006-01-11 16:34:00,0.69583,0.69593,0.69583,0.69586,87099999.0
2006-01-11 16:35:00,0.69592,0.69601,0.69586,0.69598,82200000.0
2006-01-11 16:36:00,0.696,0.69612,0.696,0.69608,101900000.0
2006-01-11 16:37:00,0.69596,0.69596,0.69579,0.69583,104299999.0
2006-01-11 16:38:00,0.69592,0.69595,0.69588,0.6959,90100000.0
2006-01-11 16:39:00,0.69593,0.69598,0.69593,0.69598,13400000.0
2006-01-11 16:40:00,0.69598,0.69599,0.69593,0.69597,36600000.0
2006-01-11 16:41:00,0.69603,0.69603,0.69595,0.69603,52600000.0
2006-01-11 16:42:00,0.69605,0.69605,0.69605,0.69605,12000000.0
2006-01-11 16:43:00,0.696,0.69605,0.696,0.696,89700001.0
2006-01-11 16:44:00,0.696,0.696,0.69585,0.69585,66000000.0
2006-01-11 16:45:00,0.69595,0.69595,0.69585,0.69585,104500000.0
2006-01-11 16:46:00,0.69595,0.69595,0.69588,0.69592,85100000.0
2006-01-11 16:47:00,0.69595,0.69595,0.69585,0.6959,77899998.0
2006-01-11 16:48:00,0.69596,0.69617,0.69586,0.69617,95799999.0
2006-01-11 16:49:00,0.69611,0.69611,0.69584,0.69603,57900000.0
2006-01-11 16:50:00,0.69615,0.69635,0.69615,0.69635,99700001.0
2006-01-11 16:51:00,0.69655,0.69676,0.69652,0.69652,122700001.0
2006-01-11 16:52:00,0.69664,0.69665,0.69653,0.6966,128900004.0
2006-01-11 16:53:00,0.69658,0.69659,0.69652,0.69654,59100002.0
2006-01-11 16:54:00,0.69646,0.69655,0.69643,0.69655,86000001.0
2006-01-11 16:55:00,0.69651,0.69657,0.69639,0.69653,113699999.0
2006-01-11 16:56:00,0.6965,0.6965,0.69639,0.69649,96499998.0
2006-01-11 16:57:00,0.6965,0.6965,0.69632,0.69644,56400000.0
2006-01-11 16:58:00,0.69643,0.69645,0.6964,0.69643,95600000.0
2006-01-11 16:59:00,0.69635,0.69645,0.69625,0.69645,88300000.0
2006-01-11 17:00:00,0.69643,0.69645,0.69615,0.69615,98200001.0
2006-01-11 17:01:00,0.69624,0.69625,0.69617,0.6962,101900001.0
2006-01-11 17:02:00,0.69615,0.69616,0.69604,0.69616,67200000.0
2006-01-11 17:03:00,0.69619,0.69619,0.69587,0.69609,38699999.0
2006-01-11 17:04:00,0.696,0.69612,0.69599,0.69612,95699998.0
2006-01-11 17:05:00,0.69609,0.6962,0.69598,0.6962,135899998.0
2006-01-11 17:06:00,0.69615,0.69622,0.69591,0.69604,95599999.0
2006-01-11 17:07:00,0.69608,0.69612,0.69604,0.69609,83100002.0
2006-01-11 17:08:00,0.69615,0.6962,0.696,0.6961,113900002.0
2006-01-11 17:09:00,0.69615,0.69615,0.69603,0.69613,91500000.0
2006-01-11 17:10:00,0.69607,0.69608,0.69602,0.69602,49800000.0
2006-01-11 17:11:00,0.69591,0.69611,0.69591,0.696,58900000.0
2006-01-11 17:12:00,0.69598,0.69601,0.6959,0.69596,137800003.0
2006-01-11 17:13:00,0.696,0.69603,0.69593,0.69597,90600000.0
2006-01-11 17:14:00,0.6959,0.6961,0.6959,0.69605,63600001.0
2006-01-11 17:15:00,0.69602,0.69602,0.69592,0.69592,77299999.0
2006-01-11 17:16:00,0.69596,0.69614,0.69578,0.69578,99500001.0
2006-01-11 17:17:00,0.69586,0.69597,0.6955,0.6955,94499999.0
2006-01-11 17:18:00,0.6955,0.69561,0.69548,0.69558,87800000.0
2006-01-11 17:19:00,0.69551,0.69561,0.69515,0.69528,104200000.0
2006-01-11 17:20:00,0.69524,0.69539,0.69521,0.69533,68700000.0
2006-01-11 17:21:00,0.69522,0.69524,0.6951,0.69524,50099999.0
2006-01-11 17:22:00,0.69527,0.69543,0.69527,0.69543,70199999.0
2006-01-11 17:23:00,0.69535,0.69535,0.69522,0.69535,86499998.0
2006-01-11 17:24:00,0.69535,0.69535,0.69525,0.69533,75500000.0
2006-01-11 17:25:00,0.69532,0.69553,0.69532,0.69553,76800000.0
2006-01-11 17:26:00,0.6955,0.6955,0.69536,0.69536,58900000.0
2006-01-11 17:27:00,0.69544,0.69544,0.69526,0.69543,85000000.0
2006-01-11 17:28:00,0.69533,0.69538,0.6953,0.69538,110600000.0
2006-01-11 17:29:00,0.69548,0.69551,0.69539,0.69547,89200000.0
2006-01-11 17:30:00,0.69545,0.6955,0.6954,0.6954,61800000.0
2006-01-11 17:31:00,0.6954,0.6955,0.69535,0.69545,102799997.0
2006-01-11 17:32:00,0.69536,0.69536,0.69503,0.69503,118600000.0
2006-01-11 17:33:00,0.695,0.69514,0.69495,0.69507,124100000.0
2006-01-11 17:34:00,0.69511,0.6952,0.69508,0.69509,140600001.0
2006-01-11 17:35:00,0.69514,0.69524,0.69507,0.69507,117599998.0
2006-01-11 17:36:00,0.69508,0.69521,0.69508,0.69515,78800000.0
2006-01-11 17:37:00,0.69519,0.69525,0.69515,0.69515,25500000.0
2006-01-11 17:38:00,0.69508,0.6951,0.69496,0.69507,96300002.0
2006-01-11 17:39:00,0.69508,0.69525,0.69508,0.69525,41900000.0
2006-01-11 17:40:00,0.69525,0.69544,0.69525,0.6953,56599999.0
2006-01-11 17:41:00,0.6954,0.6955,0.6954,0.69541,76500001.0
2006-01-11 17:42:00,0.69546,0.69565,0.69536,0.69565,72200001.0
2006-01-11 17:43:00,0.69575,0.69575,0.69562,0.6957,78199999.0
2006-01-11 17:44:00,0.69575,0.69575,0.6957,0.69575,50100000.0
2006-01-11 17:45:00,0.69575,0.69575,0.69555,0.69572,76700000.0
2006-01-11 17:46:00,0.69586,0.69594,0.69586,0.69594,25500001.0
2006-01-11 17:47:00,0.6957,0.69594,0.6957,0.6959,51100000.0
2006-01-11 17:48:00,0.69599,0.69621,0.69598,0.69621,48200000.0
2006-01-11 17:49:00,0.69627,0.6963,0.69597,0.696,56600000.0
2006-01-11 17:50:00,0.69585,0.69602,0.69585,0.696,116799999.0
2006-01-11 17:51:00,0.696,0.69614,0.69595,0.69605,157300001.0
2006-01-11 17:52:00,0.69595,0.696,0.69595,0.696,38299999.0
2006-01-11 17:53:00,0.69603,0.69608,0.696,0.69608,82700000.0
2006-01-11 17:54:00,0.69597,0.69597,0.69588,0.69589,97600000.0
2006-01-11 17:55:00,0.69578,0.69578,0.69573,0.69578,48700000.0
2006-01-11 17:56:00,0.69564,0.69581,0.69564,0.69578,120300000.0
2006-01-11 17:57:00,0.6958,0.69586,0.69571,0.69571,78400000.0
2006-01-11 17:58:00,0.69575,0.69579,0.6957,0.69579,88000000.0
2006-01-11 17:59:00,0.69575,0.69575,0.69537,0.69539,67300000.0
2006-01-11 18:00:00,0.69527,0.6954,0.69514,0.6954,58900000.0
2006-01-11 18:01:00,0.6955,0.69554,0.69547,0.69551,99800000.0
2006-01-11 18:02:00,0.69557,0.69558,0.6955,0.69558,88100000.0
2006-01-11 18:03:00,0.6956,0.69562,0.69553,0.69562,211800000.0
2006-01-11 18:04:00,0.6956,0.69565,0.69555,0.6956,165600001.0
2006-01-11 18:05:00,0.69567,0.69583,0.69554,0.69554,402500004.0
2006-01-11 18:06:00,0.69561,0.6957,0.69558,0.69566,132900001.0
2006-01-11 18:07:00,0.69558,0.69568,0.69552,0.69553,224399997.0
2006-01-11 18:08:00,0.69542,0.69546,0.69533,0.69533,100100000.0
2006-01-11 18:09:00,0.69532,0.69536,0.69509,0.69535,177799998.0
2006-01-11 18:10:00,0.6953,0.69544,0.6953,0.69539,152900001.0
2006-01-11 18:11:00,0.69549,0.69553,0.69544,0.69544,63699999.0
2006-01-11 18:12:00,0.69559,0.69562,0.69551,0.69553,117400002.0
2006-01-11 18:13:00,0.69552,0.69562,0.69547,0.69547,46300000.0
2006-01-11 18:14:00,0.6955,0.69555,0.69548,0.69555,98600000.0
2006-01-11 18:15:00,0.69553,0.69572,0.69553,0.69572,144800000.0
2006-01-11 18:16:00,0.69573,0.69573,0.69556,0.69572,295899999.0
2006-01-11 18:17:00,0.69566,0.69583,0.69566,0.69579,137800001.0
2006-01-11 18:18:00,0.69577,0.69603,0.69577,0.69597,377599997.0
2006-01-11 18:19:00,0.69597,0.69633,0.69592,0.69596,304400000.0
2006-01-11 18:20:00,0.69596,0.6962,0.69596,0.6962,149600000.0
2006-01-11 18:21:00,0.69616,0.69616,0.69599,0.696,173199998.0
2006-01-11 18:22:00,0.69594,0.69623,0.69594,0.69623,84000000.0
2006-01-11 18:23:00,0.69628,0.69635,0.69625,0.69635,281299998.0
2006-01-11 18:24:00,0.69633,0.69649,0.69618,0.69633,338000001.0
2006-01-11 18:25:00,0.69637,0.69647,0.69634,0.69642,116700000.0
2006-01-11 18:26:00,0.69645,0.69659,0.69635,0.69659,122300000.0
2006-01-11 18:27:00,0.6966,0.69673,0.69652,0.69658,276700001.0
2006-01-11 18:28:00,0.69647,0.69656,0.69635,0.69642,146600000.0
2006-01-11 18:29:00,0.69642,0.69647,0.69637,0.69645,248199999.0
2006-01-11 18:30:00,0.69644,0.69653,0.69642,0.69653,74500000.0
2006-01-11 18:31:00,0.6965,0.69655,0.69645,0.6965,160700000.0
2006-01-11 18:32:00,0.69647,0.69647,0.69634,0.69634,48699999.0
2006-01-11 18:33:00,0.69632,0.69632,0.69609,0.69612,268100000.0
2006-01-11 18:34:00,0.6962,0.69625,0.69615,0.6962,97700000.0
2006-01-11 18:35:00,0.69618,0.69618,0.69585,0.69587,146699999.0
2006-01-11 18:36:00,0.69588,0.69592,0.69574,0.69583,154399999.0
2006-01-11 18:37:00,0.69584,0.69599,0.69573,0.69599,101800000.0
2006-01-11 18:38:00,0.696,0.69605,0.69592,0.69603,214999995.0
2006-01-11 18:39:00,0.69602,0.69619,0.69602,0.69607,342200002.0
2006-01-11 18:40:00,0.69608,0.69612,0.69598,0.69612,66200000.0
2006-01-11 18:41:00,0.69595,0.69609,0.69582,0.69583,253400000.0
2006-01-11 18:42:00,0.6959,0.69602,0.69586,0.69602,93399999.0
2006-01-11 18:43:00,0.696,0.69624,0.69592,0.69607,679699991.0
2006-01-11 18:44:00,0.69607,0.69615,0.69599,0.69612,339700001.0
2006-01-11 18:45:00,0.69624,0.69628,0.69612,0.6962,400200000.0
2006-01-11 18:46:00,0.69619,0.69622,0.69615,0.69618,196999996.0
2006-01-11 18:47:00,0.69621,0.69631,0.69621,0.69625,144499998.0
2006-01-11 18:48:00,0.69629,0.69661,0.69629,0.69637,115900000.0
2006-01-11 18:49:00,0.6964,0.69663,0.6964,0.69656,150099997.0
2006-01-11 18:50:00,0.69657,0.69661,0.69648,0.69661,105300000.0
2006-01-11 18:51:00,0.69654,0.69659,0.69654,0.69654,67600000.0
2006-01-11 18:52:00,0.69655,0.69655,0.6965,0.6965,113700002.0
2006-01-11 18:53:00,0.6965,0.69655,0.69645,0.69655,108200000.0
2006-01-11 18:54:00,0.69655,0.69655,0.6965,0.6965,56599999.0
2006-01-11 18:55:00,0.69664,0.69688,0.69664,0.69679,116400001.0
2006-01-11 18:56:00,0.69683,0.69683,0.69674,0.69678,114900001.0
2006-01-11 18:57:00,0.69677,0.69677,0.69655,0.69655,37900000.0
2006-01-11 18:58:00,0.6966,0.69685,0.6966,0.69684,55400000.0
2006-01-11 18:59:00,0.69677,0.69691,0.69676,0.69679,156300000.0
2006-01-11 19:00:00,0.69671,0.69675,0.69659,0.69662,165399999.0
2006-01-11 19:01:00,0.69668,0.69671,0.69658,0.69658,47700000.0
2006-01-11 19:02:00,0.69665,0.69672,0.69665,0.6967,99499999.0
2006-01-11 19:03:00,0.69665,0.69683,0.69665,0.69674,216000000.0
2006-01-11 19:04:00,0.69676,0.69688,0.6967,0.6967,157100000.0
2006-01-11 19:05:00,0.6967,0.69685,0.6967,0.69685,104799998.0
2006-01-11 19:06:00,0.6969,0.69702,0.6969,0.69693,176399997.0
2006-01-11 19:07:00,0.69708,0.6975,0.69708,0.6973,276700001.0
2006-01-11 19:08:00,0.69747,0.69748,0.69737,0.69746,138100001.0
2006-01-11 19:09:00,0.69746,0.69746,0.69726,0.69732,103800000.0
2006-01-11 19:10:00,0.69736,0.69743,0.69733,0.69733,71899999.0
2006-01-11 19:11:00,0.69725,0.69735,0.69725,0.6973,155700000.0
2006-01-11 19:12:00,0.69725,0.69735,0.69725,0.6973,58300000.0
2006-01-11 19:13:00,0.69723,0.69733,0.69715,0.69729,69100000.0
2006-01-11 19:14:00,0.69733,0.69742,0.69726,0.69739,107199997.0
2006-01-11 19:15:00,0.69738,0.69738,0.69729,0.69732,107899998.0
2006-01-11 19:16:00,0.69724,0.69743,0.69724,0.69743,68499999.0
2006-01-11 19:17:00,0.69738,0.6974,0.69719,0.69729,98300000.0
2006-01-11 19:18:00,0.6973,0.69735,0.69728,0.69735,52699999.0
2006-01-11 19:19:00,0.69724,0.6974,0.69723,0.6974,80100000.0
2006-01-11 19:20:00,0.69747,0.69757,0.69743,0.69744,122100000.0
2006-01-11 19:21:00,0.69749,0.69754,0.69738,0.69741,155000002.0
2006-01-11 19:22:00,0.6974,0.69745,0.6974,0.69745,132500000.0
2006-01-11 19:23:00,0.69739,0.69756,0.69739,0.69748,68500001.0
2006-01-11 19:24:00,0.69757,0.69762,0.69751,0.69751,57200000.0
2006-01-11 19:25:00,0.69753,0.69753,0.69741,0.69741,71600000.0
2006-01-11 19:26:00,0.69739,0.69752,0.69739,0.69748,134100000.0
2006-01-11 19:27:00,0.69743,0.69757,0.69739,0.69739,174400001.0
2006-01-11 19:28:00,0.69756,0.69756,0.69732,0.69734,165500000.0
2006-01-11 19:29:00,0.69732,0.69746,0.69725,0.6974,52600000.0
2006-01-11 19:30:00,0.69738,0.6974,0.6973,0.6973,47000001.0
2006-01-11 19:31:00,0.6973,0.69734,0.69718,0.69734,58600000.0
2006-01-11 19:32:00,0.69735,0.69745,0.69725,0.6973,168800001.0
2006-01-11 19:33:00,0.69725,0.69735,0.69725,0.69735,62800001.0
2006-01-11 19:34:00,0.69735,0.69738,0.69722,0.69735,163500000.0
2006-01-11 19:35:00,0.69735,0.6974,0.69725,0.69735,228099997.0
2006-01-11 19:36:00,0.69733,0.69738,0.69725,0.6973,132799998.0
2006-01-11 19:37:00,0.6973,0.69735,0.69728,0.69728,80000000.0
2006-01-11 19:38:00,0.69735,0.69735,0.69728,0.6973,98100001.0
2006-01-11 19:39:00,0.69735,0.69738,0.69728,0.6973,238800001.0
2006-01-11 19:40:00,0.69738,0.69738,0.6973,0.6973,88500001.0
2006-01-11 19:41:00,0.69732,0.69741,0.69727,0.69727,37100000.0
2006-01-11 19:42:00,0.69721,0.69725,0.69717,0.69717,24500000.0
2006-01-11 19:43:00,0.69717,0.6972,0.69708,0.69709,103199999.0
2006-01-11 19:44:00,0.6972,0.69725,0.69704,0.69721,108700001.0
2006-01-11 19:45:00,0.69718,0.69719,0.69698,0.69699,93999999.0
2006-01-11 19:46:00,0.69703,0.6971,0.69695,0.69705,121900002.0
2006-01-11 19:47:00,0.69698,0.69698,0.69683,0.69686,71199999.0
2006-01-11 19:48:00,0.69682,0.69697,0.69682,0.69697,44500000.0
2006-01-11 19:49:00,0.697,0.69716,0.69685,0.69685,104800001.0
2006-01-11 19:50:00,0.69702,0.69705,0.69695,0.697,91799998.0
2006-01-11 19:51:00,0.69709,0.69723,0.69709,0.6972,132799999.0
2006-01-11 19:52:00,0.69725,0.6973,0.69715,0.69725,155400000.0
2006-01-11 19:53:00,0.69728,0.69728,0.69717,0.6972,133800001.0
2006-01-11 19:54:00,0.6972,0.69743,0.6972,0.69732,132600000.0
2006-01-11 19:55:00,0.69726,0.69743,0.69726,0.69735,300399998.0
2006-01-11 19:56:00,0.69732,0.6974,0.69727,0.6973,220099997.0
2006-01-11 19:57:00,0.69735,0.69735,0.69725,0.69735,140000000.0
2006-01-11 19:58:00,0.69738,0.69744,0.69732,0.69732,162200001.0
2006-01-11 19:59:00,0.6973,0.69735,0.69725,0.69725,88299998.0
2006-01-11 20:00:00,0.69727,0.69738,0.69725,0.69732,321500002.0
2006-01-11 20:01:00,0.6973,0.69735,0.69722,0.69733,135300000.0
2006-01-11 20:02:00,0.69735,0.69735,0.6973,0.6973,64500000.0
2006-01-11 20:03:00,0.6974,0.6974,0.6973,0.69737,108899999.0
2006-01-11 20:04:00,0.69735,0.6974,0.69725,0.69735,130599999.0
2006-01-11 20:05:00,0.69738,0.6974,0.69725,0.6974,167000000.0
2006-01-11 20:06:00,0.6974,0.6974,0.69725,0.69735,317199999.0
2006-01-11 20:07:00,0.69732,0.69737,0.69725,0.69725,170200003.0
2006-01-11 20:08:00,0.6973,0.69735,0.6973,0.69732,52900000.0
2006-01-11 20:09:00,0.69735,0.6974,0.6971,0.6973,111200000.0
2006-01-11 20:10:00,0.69725,0.69735,0.69725,0.69735,165100001.0
2006-01-11 20:11:00,0.6973,0.69732,0.6973,0.69732,38600000.0
2006-01-11 20:12:00,0.69735,0.69735,0.69725,0.6973,35400000.0
2006-01-11 20:13:00,0.69738,0.6974,0.69705,0.6973,106500001.0
2006-01-11 20:14:00,0.69738,0.6974,0.6973,0.6974,131899998.0
2006-01-11 20:15:00,0.6973,0.69735,0.6973,0.69735,37400000.0
2006-01-11 20:16:00,0.69735,0.69745,0.69725,0.69725,349499997.0
2006-01-11 20:17:00,0.69722,0.69738,0.69722,0.69735,254600003.0
2006-01-11 20:18:00,0.69732,0.69735,0.69727,0.69735,60800000.0
2006-01-11 20:19:00,0.69735,0.69735,0.6973,0.69735,47700001.0
2006-01-11 20:20:00,0.6974,0.6974,0.69725,0.6973,52700000.0
2006-01-11 20:21:00,0.69732,0.6974,0.6973,0.69735,59399999.0
2006-01-11 20:22:00,0.69735,0.69735,0.6973,0.69735,121899999.0
2006-01-11 20:23:00,0.69735,0.6974,0.69725,0.6974,53400000.0
2006-01-11 20:24:00,0.69735,0.69735,0.69705,0.69735,151899999.0
2006-01-11 20:25:00,0.69735,0.69738,0.69725,0.6973,71700000.0
2006-01-11 20:26:00,0.69735,0.6974,0.69725,0.6973,76399998.0
2006-01-11 20:27:00,0.6973,0.69735,0.6973,0.69735,60200000.0
2006-01-11 20:28:00,0.69735,0.69735,0.6973,0.69735,57500000.0
2006-01-11 20:29:00,0.69735,0.6974,0.6973,0.69735,279200002.0
2006-01-11 20:30:00,0.69725,0.6974,0.69725,0.69735,316099999.0
2006-01-11 20:31:00,0.69738,0.69738,0.69725,0.69735,161700000.0
2006-01-11 20:32:00,0.69725,0.69735,0.69725,0.69732,124600001.0
2006-01-11 20:33:00,0.6973,0.69738,0.69725,0.69728,160200001.0
2006-01-11 20:34:00,0.69735,0.69735,0.69728,0.69735,124799997.0
2006-01-11 20:35:00,0.69735,0.69735,0.69725,0.6973,55700000.0
2006-01-11 20:36:00,0.6973,0.69745,0.6972,0.69725,218299999.0
2006-01-11 20:37:00,0.69728,0.69745,0.69725,0.6973,241099996.0
2006-01-11 20:38:00,0.6973,0.69732,0.69725,0.6973,137599999.0
2006-01-11 20:39:00,0.6973,0.69735,0.6973,0.69735,83000001.0
2006-01-11 20:40:00,0.6973,0.6974,0.69725,0.6973,168599999.0
2006-01-11 20:41:00,0.6973,0.69735,0.69725,0.69735,257299998.0
2006-01-11 20:42:00,0.6973,0.69735,0.69722,0.6973,76200001.0
2006-01-11 20:43:00,0.6973,0.6974,0.6973,0.6973,121900000.0
2006-01-11 20:44:00,0.69725,0.69735,0.69725,0.69735,5500000.0
2006-01-11 20:45:00,0.6973,0.69735,0.69722,0.69725,35000000.0
2006-01-11 20:46:00,0.69735,0.69735,0.69723,0.69723,70100002.0
2006-01-11 20:47:00,0.6973,0.69735,0.6973,0.69732,73600000.0
2006-01-11 20:48:00,0.69725,0.69735,0.69725,0.69725,99499998.0
2006-01-11 20:49:00,0.69725,0.69735,0.6972,0.6973,172199999.0
2006-01-11 20:50:00,0.6973,0.69732,0.69722,0.69725,157899999.0
2006-01-11 20:51:00,0.69725,0.69735,0.69725,0.6973,47600000.0
2006-01-11 20:52:00,0.6973,0.6974,0.69725,0.69725,84500001.0
2006-01-11 20:53:00,0.69735,0.6974,0.69727,0.6973,310500001.0
2006-01-11 20:54:00,0.6973,0.69735,0.69725,0.69735,175000000.0
2006-01-11 20:55:00,0.69725,0.6973,0.69725,0.6973,21500000.0
2006-01-11 20:56:00,0.69728,0.6974,0.69705,0.69733,70800000.0
2006-01-11 20:57:00,0.6973,0.6974,0.69715,0.6973,65100000.0
2006-01-11 20:58:00,0.6973,0.6974,0.69725,0.69725,250600001.0
2006-01-11 20:59:00,0.6973,0.6974,0.69725,0.6973,212900000.0
2006-01-11 21:00:00,0.6973,0.69732,0.69725,0.6973,303299996.0
2006-01-11 21:01:00,0.6972,0.69732,0.6972,0.69732,109899998.0
2006-01-11 21:02:00,0.6973,0.69735,0.69727,0.6973,73399999.0
2006-01-11 21:03:00,0.69735,0.6974,0.69725,0.6974,134199997.0
2006-01-11 21:04:00,0.6973,0.69735,0.69725,0.69725,68800000.0
2006-01-11 21:05:00,0.69735,0.6974,0.69725,0.6973,79599999.0
2006-01-11 21:06:00,0.69725,0.6974,0.69725,0.6973,133100001.0
2006-01-11 21:07:00,0.69735,0.69735,0.6973,0.6973,43900000.0
2006-01-11 21:08:00,0.6973,0.69735,0.6972,0.6973,118000002.0
2006-01-11 21:09:00,0.6973,0.6974,0.69725,0.69735,121600000.0
2006-01-11 21:10:00,0.6973,0.69735,0.6973,0.69735,100100001.0
2006-01-11 21:11:00,0.6973,0.6973,0.6973,0.6973,31900000.0
2006-01-11 21:12:00,0.69725,0.69738,0.69725,0.69732,141599999.0
2006-01-11 21:13:00,0.69728,0.69732,0.69725,0.6973,79800000.0
2006-01-11 21:14:00,0.69735,0.69735,0.6973,0.6973,53500000.0
2006-01-11 21:15:00,0.6973,0.6974,0.69725,0.6973,189999999.0
2006-01-11 21:16:00,0.69735,0.69735,0.69718,0.69725,91199999.0
2006-01-11 21:17:00,0.69725,0.69735,0.69715,0.69735,150399999.0
2006-01-11 21:18:00,0.69735,0.69735,0.69725,0.69732,243900000.0
2006-01-11 21:19:00,0.69735,0.69735,0.69725,0.6973,97600001.0
2006-01-11 21:20:00,0.69735,0.6974,0.6972,0.69725,190200000.0
2006-01-11 21:21:00,0.69735,0.69735,0.69725,0.69735,70900000.0
2006-01-11 21:22:00,0.69735,0.69735,0.69725,0.6973,94200001.0
2006-01-11 21:23:00,0.69725,0.69735,0.69725,0.69735,172200000.0
2006-01-11 21:24:00,0.69735,0.69735,0.69725,0.6973,87200000.0
2006-01-11 21:25:00,0.6973,0.69735,0.6973,0.69735,116300000.0
2006-01-11 21:26:00,0.69732,0.69735,0.69725,0.69728,150400002.0
2006-01-11 21:27:00,0.6973,0.69735,0.69725,0.69735,79300000.0
2006-01-11 21:28:00,0.69735,0.69735,0.6973,0.69735,60300001.0
2006-01-11 21:29:00,0.6973,0.69735,0.69715,0.69725,119499998.0
2006-01-11 21:30:00,0.69732,0.6974,0.69725,0.69735,186699999.0
2006-01-11 21:31:00,0.69735,0.69735,0.6973,0.6973,11100000.0
2006-01-11 21:32:00,0.6973,0.69735,0.69725,0.69735,30300000.0
2006-01-11 21:33:00,0.69735,0.69735,0.6973,0.69735,65300000.0
2006-01-11 21:34:00,0.69735,0.69735,0.69722,0.69722,87500000.0
2006-01-11 21:35:00,0.6973,0.69735,0.69727,0.6973,198799997.0
2006-01-11 21:36:00,0.6973,0.6974,0.69722,0.69735,203700000.0
2006-01-11 21:37:00,0.69732,0.6974,0.6973,0.69735,71100000.0
2006-01-11 21:38:00,0.69735,0.6974,0.6973,0.69732,84699998.0
2006-01-11 21:39:00,0.6973,0.69735,0.6972,0.69732,57400000.0
2006-01-11 21:40:00,0.69735,0.6974,0.6972,0.69738,196800001.0
2006-01-11 21:41:00,0.6973,0.69735,0.69725,0.69735,129100000.0
2006-01-11 21:42:00,0.69732,0.69735,0.6973,0.69735,67100000.0
2006-01-11 21:43:00,0.6973,0.6974,0.69725,0.69725,42300000.0
2006-01-11 21:44:00,0.69735,0.69735,0.69715,0.69715,57300000.0
2006-01-11 21:45:00,0.6973,0.69735,0.69722,0.6973,130900002.0
2006-01-11 21:46:00,0.69728,0.69735,0.69727,0.69727,114000000.0
2006-01-11 21:47:00,0.6973,0.69735,0.6973,0.69735,41000000.0
2006-01-11 21:48:00,0.69735,0.69735,0.69735,0.69735,97399998.0
2006-01-11 21:49:00,0.6973,0.69735,0.6972,0.69728,91799999.0
2006-01-11 21:50:00,0.69735,0.6974,0.69725,0.69732,43100000.0
2006-01-11 21:51:00,0.6973,0.69735,0.69727,0.69735,125199999.0
2006-01-11 21:52:00,0.6973,0.69745,0.69727,0.69735,100100001.0
2006-01-11 21:53:00,0.69725,0.69735,0.69725,0.69735,74400001.0
2006-01-11 21:54:00,0.69735,0.69735,0.69725,0.6973,108100000.0
2006-01-11 21:55:00,0.6973,0.69735,0.69728,0.6973,38999999.0
2006-01-11 21:56:00,0.69735,0.69735,0.69725,0.69725,74100000.0
2006-01-11 21:57:00,0.6973,0.69735,0.6972,0.69732,192099999.0
2006-01-11 21:58:00,0.6973,0.69735,0.6973,0.69735,77799998.0
2006-01-11 21:59:00,0.6973,0.6974,0.6973,0.6973,77800000.0
2006-01-11 22:00:00,0.6973,0.69735,0.69725,0.69735,94200001.0
2006-01-11 22:01:00,0.69732,0.69735,0.69725,0.6973,87700002.0
2006-01-11 22:02:00,0.69735,0.69735,0.6973,0.6973,75499999.0
2006-01-11 22:03:00,0.69735,0.69735,0.69732,0.69732,37400000.0
2006-01-11 22:04:00,0.6973,0.69735,0.69725,0.6973,57500000.0
2006-01-11 22:05:00,0.69725,0.6974,0.69725,0.69727,120200000.0
2006-01-11 22:06:00,0.69715,0.69745,0.69715,0.6973,144300000.0
2006-01-11 22:07:00,0.6973,0.69735,0.69725,0.69725,105400000.0
2006-01-11 22:08:00,0.6973,0.69745,0.69725,0.69745,53200000.0
2006-01-11 22:09:00,0.69735,0.69735,0.69725,0.69732,32600000.0
2006-01-11 22:10:00,0.6973,0.69735,0.69725,0.6973,78000002.0
2006-01-11 22:11:00,0.69722,0.69735,0.69722,0.69735,161200001.0
2006-01-11 22:12:00,0.6973,0.69735,0.69722,0.69728,116699999.0
2006-01-11 22:13:00,0.6974,0.6974,0.69725,0.6973,96899998.0
2006-01-11 22:14:00,0.69735,0.69735,0.6972,0.69732,102600000.0
2006-01-11 22:15:00,0.69732,0.69735,0.69725,0.6973,107699999.0
2006-01-11 22:16:00,0.69728,0.69738,0.69728,0.6973,49800000.0
2006-01-11 22:17:00,0.69735,0.69735,0.69725,0.69735,55500000.0
2006-01-11 22:18:00,0.69735,0.69735,0.6972,0.6972,68600000.0
2006-01-11 22:19:00,0.6973,0.6974,0.6972,0.6973,98900000.0
2006-01-11 22:20:00,0.69735,0.69735,0.6973,0.6973,75600001.0
2006-01-11 22:21:00,0.69735,0.69735,0.69725,0.6973,107000000.0
2006-01-11 22:22:00,0.69738,0.69738,0.69725,0.69725,70900000.0
2006-01-11 22:23:00,0.69725,0.6974,0.69725,0.69735,106099998.0
2006-01-11 22:24:00,0.69725,0.69735,0.69722,0.69735,190399998.0
2006-01-11 22:25:00,0.69725,0.69735,0.69725,0.6973,112300001.0
2006-01-11 22:26:00,0.6973,0.69735,0.69727,0.69735,65300001.0
2006-01-11 22:27:00,0.69725,0.6974,0.69725,0.6974,90499999.0
2006-01-11 22:28:00,0.6972,0.69732,0.6972,0.69732,48700000.0
2006-01-11 22:29:00,0.6973,0.69735,0.6973,0.6973,55000000.0
2006-01-11 22:30:00,0.69735,0.6974,0.6973,0.69735,154999998.0
2006-01-11 22:31:00,0.69735,0.69735,0.69722,0.69722,73500000.0
2006-01-11 22:32:00,0.69735,0.69735,0.69735,0.69735,10400000.0
2006-01-11 22:33:00,0.6973,0.69735,0.6973,0.69735,113900000.0
2006-01-11 22:34:00,0.6973,0.69735,0.69705,0.69732,91599998.0
2006-01-11 22:35:00,0.69737,0.69737,0.69728,0.69728,121699998.0
2006-01-11 22:36:00,0.6973,0.69735,0.69725,0.6973,128799998.0
2006-01-11 22:37:00,0.6973,0.6973,0.69725,0.6973,89400000.0
2006-01-11 22:38:00,0.6972,0.6973,0.69705,0.6973,98600000.0
2006-01-11 22:39:00,0.6973,0.69735,0.6973,0.69735,29499999.0
2006-01-11 22:40:00,0.6973,0.69735,0.6972,0.69725,81199999.0
2006-01-11 22:41:00,0.6973,0.6973,0.69727,0.6973,36800000.0
2006-01-11 22:42:00,0.6973,0.69738,0.69725,0.69738,113900000.0
2006-01-11 22:43:00,0.6973,0.6974,0.69715,0.6973,151500000.0
2006-01-11 22:44:00,0.69735,0.69738,0.69722,0.69722,204999999.0
2006-01-11 22:45:00,0.6973,0.6974,0.69725,0.6973,164800000.0
2006-01-11 22:46:00,0.69732,0.69735,0.6971,0.69725,225699997.0
2006-01-11 22:47:00,0.69725,0.69735,0.69725,0.69733,43800000.0
2006-01-11 22:48:00,0.69728,0.6974,0.69715,0.6973,108099998.0
2006-01-11 22:49:00,0.6973,0.6973,0.6973,0.6973,6400000.0
2006-01-11 22:50:00,0.69735,0.69735,0.69705,0.6973,196900001.0
2006-01-11 22:51:00,0.6973,0.69735,0.69722,0.69725,227599999.0
2006-01-11 22:52:00,0.69732,0.69732,0.69725,0.6973,113900000.0
2006-01-11 22:53:00,0.69735,0.69735,0.69725,0.69735,87500001.0
2006-01-11 22:54:00,0.69732,0.69735,0.69725,0.69725,102799999.0
2006-01-11 22:55:00,0.69725,0.6974,0.69725,0.69725,126999999.0
2006-01-11 22:56:00,0.69735,0.69737,0.69725,0.6973,122800000.0
2006-01-11 22:57:00,0.6973,0.69745,0.69728,0.69732,164900000.0
2006-01-11 22:58:00,0.6973,0.6974,0.69725,0.6973,120299999.0
2006-01-11 22:59:00,0.69715,0.69735,0.6971,0.6971,178099998.0
2006-01-11 23:00:00,0.69715,0.69735,0.69715,0.6973,99600001.0
2006-01-11 23:01:00,0.6973,0.69738,0.6972,0.69735,92000000.0
2006-01-11 23:02:00,0.69732,0.69732,0.69732,0.69732,10000000.0
2006-01-11 23:03:00,0.69735,0.69735,0.69715,0.6973,38800000.0
2006-01-11 23:04:00,0.69732,0.69735,0.69725,0.69725,65000001.0
2006-01-11 23:05:00,0.6973,0.69748,0.69725,0.69735,110600000.0
2006-01-11 23:06:00,0.69735,0.69735,0.69725,0.69725,96599999.0
2006-01-11 23:07:00,0.69725,0.69735,0.6972,0.69728,86000000.0
2006-01-11 23:08:00,0.69737,0.69737,0.69725,0.6973,75800000.0
2006-01-11 23:09:00,0.69735,0.69742,0.69732,0.69735,71599999.0
2006-01-11 23:10:00,0.6973,0.69735,0.6973,0.6973,64900000.0
2006-01-11 23:11:00,0.69735,0.6974,0.6973,0.6973,64500000.0
2006-01-11 23:12:00,0.69725,0.69737,0.69725,0.69737,47500000.0
2006-01-11 23:13:00,0.69735,0.69735,0.69725,0.69732,57899999.0
2006-01-11 23:14:00,0.69732,0.6974,0.6973,0.6973,47100000.0
2006-01-11 23:15:00,0.6973,0.6973,0.69725,0.69725,69099999.0
2006-01-11 23:16:00,0.6973,0.69735,0.69725,0.69735,31900000.0
2006-01-11 23:17:00,0.69732,0.69735,0.69715,0.69722,88100001.0
2006-01-11 23:18:00,0.6973,0.69735,0.69715,0.69735,52600000.0
2006-01-11 23:19:00,0.69725,0.6973,0.69723,0.6973,78000000.0
2006-01-11 23:20:00,0.69735,0.6974,0.69725,0.69735,83700001.0
2006-01-11 23:21:00,0.69725,0.6973,0.69725,0.6973,40300001.0
2006-01-11 23:22:00,0.69725,0.69735,0.69725,0.69735,78799999.0
2006-01-11 23:23:00,0.6973,0.69735,0.69725,0.69725,62500000.0
2006-01-11 23:24:00,0.69725,0.69735,0.6972,0.69735,57899999.0
2006-01-11 23:25:00,0.69733,0.69735,0.6972,0.6973,86600000.0
2006-01-11 23:26:00,0.6973,0.69735,0.69728,0.69735,66800000.0
2006-01-11 23:27:00,0.69735,0.69735,0.6973,0.6973,71800000.0
2006-01-11 23:28:00,0.6973,0.69735,0.69725,0.69735,79100000.0
2006-01-11 23:29:00,0.69735,0.69735,0.69725,0.6973,83199999.0
2006-01-11 23:30:00,0.69725,0.69735,0.69725,0.69735,46099999.0
2006-01-11 23:31:00,0.6973,0.69735,0.6973,0.6973,73699998.0
2006-01-11 23:32:00,0.69735,0.69735,0.69725,0.69732,65700000.0
2006-01-11 23:33:00,0.69725,0.69738,0.69725,0.6973,74800002.0
2006-01-11 23:34:00,0.6973,0.69735,0.69725,0.6973,82900000.0
2006-01-11 23:35:00,0.69735,0.6974,0.69725,0.6974,64700000.0
2006-01-11 23:36:00,0.69732,0.6974,0.69725,0.69735,55799999.0
2006-01-11 23:37:00,0.69735,0.69735,0.69732,0.69735,47300000.0
2006-01-11 23:38:00,0.69735,0.6974,0.69725,0.69735,160600002.0
2006-01-11 23:39:00,0.69725,0.69735,0.69725,0.69728,97500000.0
2006-01-11 23:40:00,0.69735,0.69735,0.6973,0.6973,32600001.0
2006-01-11 23:41:00,0.69735,0.69735,0.69725,0.69735,38200000.0
2006-01-11 23:42:00,0.69725,0.6973,0.69725,0.6973,19000000.0
2006-01-11 23:43:00,0.69735,0.69735,0.69725,0.69735,77400002.0
2006-01-11 23:44:00,0.69735,0.69735,0.6973,0.6973,34200000.0
2006-01-11 23:45:00,0.6974,0.6974,0.69725,0.6973,54099999.0
2006-01-11 23:46:00,0.6973,0.6974,0.6973,0.69735,112999999.0
2006-01-11 23:47:00,0.69735,0.69735,0.69727,0.69727,30200000.0
2006-01-11 23:48:00,0.69725,0.6973,0.69725,0.69725,71300000.0
2006-01-11 23:49:00,0.69735,0.69735,0.69725,0.6973,77200001.0
2006-01-11 23:50:00,0.69725,0.69735,0.69725,0.69735,43199999.0
2006-01-11 23:51:00,0.6973,0.69735,0.69722,0.69735,111199999.0
2006-01-11 23:52:00,0.69725,0.6974,0.69725,0.69732,98300001.0
2006-01-11 23:53:00,0.69728,0.69735,0.69725,0.6973,88900001.0
2006-01-11 23:54:00,0.6973,0.6974,0.6972,0.69735,84899999.0
2006-01-11 23:55:00,0.69735,0.69735,0.69727,0.69727,86400000.0
2006-01-11 23:56:00,0.69735,0.69735,0.69725,0.6973,195500004.0
2006-01-11 23:57:00,0.6973,0.69735,0.6973,0.6973,102600000.0
2006-01-11 23:58:00,0.6973,0.69735,0.69725,0.69735,64500002.0
2006-01-11 23:59:00,0.69725,0.69735,0.69725,0.69725,62000000.0
2006-01-12 00:00:00,0.69735,0.69735,0.6973,0.6973,65399999.0
2006-01-12 00:01:00,0.69695,0.69703,0.69668,0.69698,141499998.0
2006-01-12 00:02:00,0.69696,0.69737,0.69693,0.69715,106000001.0
2006-01-12 00:03:00,0.69712,0.69718,0.69689,0.69712,93200000.0
2006-01-12 00:04:00,0.69716,0.69716,0.69697,0.69697,38100000.0
2006-01-12 00:05:00,0.69693,0.69712,0.69685,0.69686,130100002.0
2006-01-12 00:06:00,0.69711,0.69712,0.69674,0.6968,95099999.0
2006-01-12 00:07:00,0.69671,0.69673,0.6964,0.6964,80699999.0
2006-01-12 00:08:00,0.69643,0.69694,0.69643,0.6969,92599999.0
2006-01-12 00:09:00,0.69677,0.69698,0.69675,0.69694,172400000.0
2006-01-12 00:10:00,0.69683,0.69712,0.69679,0.69707,102100000.0
2006-01-12 00:11:00,0.69688,0.69705,0.69672,0.69672,98000001.0
2006-01-12 00:12:00,0.69663,0.69714,0.69651,0.69708,73500000.0
2006-01-12 00:13:00,0.69709,0.69713,0.69669,0.69685,94899999.0
2006-01-12 00:14:00,0.69688,0.69696,0.69659,0.69685,137399997.0
2006-01-12 00:15:00,0.69688,0.69699,0.69666,0.69681,115100001.0
2006-01-12 00:16:00,0.69679,0.69704,0.69662,0.69688,102100000.0
2006-01-12 00:17:00,0.69699,0.69711,0.69677,0.69708,59900000.0
2006-01-12 00:18:00,0.69699,0.697,0.69684,0.697,80699999.0
2006-01-12 00:19:00,0.69702,0.69708,0.69674,0.69698,122800000.0
2006-01-12 00:20:00,0.69694,0.69697,0.69681,0.69697,73000001.0
2006-01-12 00:21:00,0.69684,0.69684,0.69667,0.69676,107600000.0
2006-01-12 00:22:00,0.69666,0.69699,0.69666,0.69698,110999998.0
2006-01-12 00:23:00,0.69698,0.69698,0.69637,0.6964,81399999.0
2006-01-12 00:24:00,0.69666,0.69697,0.69666,0.69697,70300000.0
2006-01-12 00:25:00,0.69701,0.69701,0.69663,0.69682,105000000.0
2006-01-12 00:26:00,0.6969,0.69704,0.69676,0.69685,76900001.0
2006-01-12 00:27:00,0.6968,0.6969,0.69672,0.69672,93300001.0
2006-01-12 00:28:00,0.69646,0.69663,0.69646,0.69656,143800002.0
2006-01-12 00:29:00,0.69658,0.69663,0.6964,0.69653,107199999.0
2006-01-12 00:30:00,0.69682,0.69698,0.69666,0.69666,80300000.0
2006-01-12 00:31:00,0.69666,0.69672,0.69646,0.69653,162999999.0
2006-01-12 00:32:00,0.69725,0.69725,0.69677,0.69677,88000000.0
2006-01-12 00:33:00,0.69675,0.69675,0.6966,0.6966,80999999.0
2006-01-12 00:34:00,0.69675,0.69675,0.6967,0.69675,45899999.0
2006-01-12 00:35:00,0.6967,0.6968,0.6966,0.6967,114699999.0
2006-01-12 00:36:00,0.69675,0.69677,0.69667,0.69668,84900001.0
2006-01-12 00:37:00,0.69681,0.69681,0.69654,0.69662,79799999.0
2006-01-12 00:38:00,0.69665,0.69665,0.69655,0.69665,54500000.0
2006-01-12 00:39:00,0.69667,0.69674,0.69663,0.69674,114500000.0
2006-01-12 00:40:00,0.6967,0.69675,0.69667,0.6967,68800000.0
2006-01-12 00:41:00,0.69675,0.69675,0.69655,0.6967,40700000.0
2006-01-12 00:42:00,0.69667,0.69675,0.69667,0.6967,37700000.0
2006-01-12 00:43:00,0.69675,0.69675,0.69665,0.69668,80799998.0
2006-01-12 00:44:00,0.69675,0.69675,0.69665,0.69665,62400000.0
2006-01-12 00:45:00,0.69665,0.69675,0.69665,0.6967,66299999.0
2006-01-12 00:46:00,0.6967,0.6967,0.6967,0.6967,62100000.0
2006-01-12 00:47:00,0.69679,0.69697,0.69679,0.6968,57499999.0
2006-01-12 00:48:00,0.69685,0.6969,0.69673,0.69677,94799999.0
2006-01-12 00:49:00,0.6967,0.69683,0.69667,0.69683,49699999.0
2006-01-12 00:50:00,0.69679,0.69679,0.69668,0.69676,63900000.0
2006-01-12 00:51:00,0.6967,0.6967,0.6967,0.6967,37900002.0
2006-01-12 00:52:00,0.6967,0.69678,0.69665,0.69673,80700001.0
2006-01-12 00:53:00,0.6967,0.69675,0.69665,0.69675,97399999.0
2006-01-12 00:54:00,0.6967,0.69675,0.69663,0.69675,142699999.0
2006-01-12 00:55:00,0.69675,0.69675,0.69672,0.69675,74600000.0
2006-01-12 00:56:00,0.69675,0.69675,0.6967,0.69673,68200001.0
2006-01-12 00:57:00,0.69665,0.69673,0.69665,0.6967,74300000.0
2006-01-12 00:58:00,0.6967,0.69675,0.69665,0.69675,107000000.0
2006-01-12 00:59:00,0.69668,0.69675,0.69665,0.6967,71899999.0
2006-01-12 01:00:00,0.69665,0.69675,0.69665,0.6967,15100000.0
2006-01-12 01:01:00,0.69684,0.69684,0.69676,0.69676,14200000.0
2006-01-12 01:02:00,0.69685,0.69685,0.6968,0.6968,7100000.0
2006-01-12 01:03:00,0.69682,0.69685,0.69675,0.6968,94000000.0
2006-01-12 01:04:00,0.6968,0.69687,0.69675,0.69687,61800000.0
2006-01-12 01:05:00,0.69677,0.69677,0.6967,0.6967,38700001.0
2006-01-12 01:06:00,0.6968,0.69692,0.69675,0.69685,66200001.0
2006-01-12 01:07:00,0.69683,0.69683,0.69676,0.69677,49900000.0
2006-01-12 01:08:00,0.69667,0.6967,0.69667,0.6967,22300000.0
2006-01-12 01:09:00,0.69675,0.69675,0.69665,0.69672,133299998.0
2006-01-12 01:10:00,0.69667,0.6967,0.69667,0.6967,52399999.0
2006-01-12 01:11:00,0.6967,0.69687,0.69665,0.69665,83700000.0
2006-01-12 01:12:00,0.69669,0.69692,0.69669,0.69683,110600002.0
2006-01-12 01:13:00,0.69695,0.69695,0.69685,0.69687,139100003.0
2006-01-12 01:14:00,0.69675,0.69685,0.69675,0.69677,58900000.0
2006-01-12 01:15:00,0.69685,0.69685,0.69685,0.69685,20300000.0
2006-01-12 01:16:00,0.6968,0.69685,0.6968,0.69683,70400000.0
2006-01-12 01:17:00,0.69685,0.69685,0.69685,0.69685,42599998.0
2006-01-12 01:18:00,0.69683,0.69685,0.6967,0.69683,110100000.0
2006-01-12 01:19:00,0.69675,0.6969,0.69675,0.69685,63000000.0
2006-01-12 01:20:00,0.6968,0.6968,0.69675,0.6968,79199997.0
2006-01-12 01:21:00,0.69675,0.69685,0.69675,0.69685,52000000.0
2006-01-12 01:22:00,0.69673,0.69678,0.69673,0.69674,68600000.0
2006-01-12 01:23:00,0.69669,0.69683,0.69669,0.69678,119800000.0
2006-01-12 01:24:00,0.6968,0.69681,0.69673,0.69678,77400000.0
2006-01-12 01:25:00,0.6967,0.6967,0.69665,0.6967,93000001.0
2006-01-12 01:26:00,0.69672,0.69672,0.69665,0.69668,54999999.0
2006-01-12 01:27:00,0.69662,0.69675,0.69655,0.69675,95900000.0
2006-01-12 01:28:00,0.69675,0.6968,0.69665,0.6967,148800001.0
2006-01-12 01:29:00,0.69674,0.69674,0.69673,0.69673,22799999.0
2006-01-12 01:30:00,0.69682,0.69682,0.69667,0.69667,34300000.0
2006-01-12 01:31:00,0.69671,0.69682,0.69668,0.69682,61800001.0
2006-01-12 01:32:00,0.6968,0.69685,0.6968,0.69685,105199997.0
2006-01-12 01:33:00,0.6968,0.69685,0.6967,0.69675,65000001.0
2006-01-12 01:34:00,0.69685,0.69685,0.6967,0.6968,87699999.0
2006-01-12 01:35:00,0.6968,0.69685,0.69677,0.6968,92999999.0
2006-01-12 01:36:00,0.69685,0.69685,0.69675,0.69675,79699999.0
2006-01-12 01:37:00,0.6968,0.69685,0.69677,0.6968,80499999.0
2006-01-12 01:38:00,0.69685,0.69685,0.69677,0.69677,21600000.0
2006-01-12 01:39:00,0.69677,0.69697,0.69677,0.69685,113699999.0
2006-01-12 01:40:00,0.697,0.697,0.69682,0.69682,131299999.0
2006-01-12 01:41:00,0.69697,0.697,0.69685,0.69687,38200000.0
2006-01-12 01:42:00,0.69685,0.69695,0.69685,0.6969,40300000.0
2006-01-12 01:43:00,0.69695,0.69695,0.6969,0.6969,46299999.0
2006-01-12 01:44:00,0.69695,0.69695,0.69685,0.6969,44400001.0
2006-01-12 01:45:00,0.69688,0.69691,0.69679,0.69687,89099999.0
2006-01-12 01:46:00,0.69676,0.69685,0.69671,0.69672,76100001.0
2006-01-12 01:47:00,0.69675,0.69675,0.69665,0.69665,86999999.0
2006-01-12 01:48:00,0.6967,0.69675,0.69665,0.6967,47400001.0
2006-01-12 01:49:00,0.69672,0.69675,0.69665,0.6967,83100000.0
2006-01-12 01:50:00,0.6968,0.69692,0.69663,0.69685,51700000.0
2006-01-12 01:51:00,0.69708,0.69711,0.697,0.697,92100003.0
2006-01-12 01:52:00,0.6969,0.69695,0.6969,0.69695,47100000.0
2006-01-12 01:53:00,0.69704,0.69718,0.69701,0.69704,83200000.0
2006-01-12 01:54:00,0.69704,0.69712,0.69697,0.69712,101400002.0
2006-01-12 01:55:00,0.69705,0.6971,0.6969,0.697,126700000.0
2006-01-12 01:56:00,0.69702,0.69702,0.69687,0.69697,83800001.0
2006-01-12 01:57:00,0.69694,0.69718,0.69694,0.69709,87700000.0
2006-01-12 01:58:00,0.69705,0.69717,0.69705,0.69717,74800001.0
2006-01-12 01:59:00,0.69701,0.69701,0.69675,0.69677,54999999.0
2006-01-12 02:00:00,0.69681,0.69681,0.69674,0.69678,59699999.0
2006-01-12 02:01:00,0.69685,0.69685,0.6968,0.69685,48099999.0
2006-01-12 02:02:00,0.69679,0.69681,0.69669,0.69677,126900001.0
2006-01-12 02:03:00,0.69667,0.69689,0.69667,0.69681,118999998.0
2006-01-12 02:04:00,0.69687,0.69688,0.69682,0.69682,38200000.0
2006-01-12 02:05:00,0.69678,0.69688,0.69675,0.69685,92299999.0
2006-01-12 02:06:00,0.6968,0.69692,0.6968,0.69692,98100000.0
2006-01-12 02:07:00,0.6969,0.69695,0.6969,0.69695,46100000.0
2006-01-12 02:08:00,0.6968,0.6969,0.69679,0.6969,49299999.0
2006-01-12 02:09:00,0.69682,0.69682,0.69673,0.69677,58600001.0
2006-01-12 02:10:00,0.69682,0.69685,0.6967,0.69685,79899999.0
2006-01-12 02:11:00,0.69682,0.69682,0.69668,0.69671,42900000.0
2006-01-12 02:12:00,0.69668,0.69669,0.69655,0.69669,91000000.0
2006-01-12 02:13:00,0.69665,0.69675,0.69665,0.69665,72699997.0
2006-01-12 02:14:00,0.6967,0.6968,0.6967,0.6967,84800000.0
2006-01-12 02:15:00,0.69665,0.6968,0.69665,0.69668,91300001.0
2006-01-12 02:16:00,0.69663,0.69675,0.69663,0.6967,90099998.0
2006-01-12 02:17:00,0.69674,0.69681,0.69674,0.69681,37000000.0
2006-01-12 02:18:00,0.69672,0.69684,0.69672,0.69672,40500000.0
2006-01-12 02:19:00,0.69671,0.69684,0.69665,0.69667,76600000.0
2006-01-12 02:20:00,0.69681,0.69684,0.69673,0.69674,78299999.0
2006-01-12 02:21:00,0.69671,0.69682,0.69671,0.69682,103000000.0
2006-01-12 02:22:00,0.69685,0.69688,0.6967,0.69681,76300000.0
2006-01-12 02:23:00,0.69667,0.6969,0.69667,0.69682,129099998.0
2006-01-12 02:24:00,0.69688,0.69689,0.6968,0.69682,117399999.0
2006-01-12 02:25:00,0.69682,0.69682,0.69664,0.69677,52000000.0
2006-01-12 02:26:00,0.69688,0.69696,0.69682,0.69682,56699998.0
2006-01-12 02:27:00,0.69683,0.69683,0.69662,0.69662,11900000.0
2006-01-12 02:28:00,0.69665,0.69675,0.69665,0.69675,54800000.0
2006-01-12 02:29:00,0.69673,0.69673,0.69651,0.69655,101999999.0
2006-01-12 02:30:00,0.69674,0.69707,0.69674,0.69707,80999999.0
2006-01-12 02:31:00,0.69707,0.69707,0.69678,0.69707,83100000.0
2006-01-12 02:32:00,0.69702,0.69714,0.69702,0.69713,73400000.0
2006-01-12 02:33:00,0.69708,0.69708,0.69696,0.69704,152700002.0
2006-01-12 02:34:00,0.69695,0.69709,0.69694,0.69708,102800000.0
2006-01-12 02:35:00,0.69701,0.6971,0.69698,0.69705,102000001.0
2006-01-12 02:36:00,0.69705,0.69714,0.69699,0.69699,86600000.0
2006-01-12 02:37:00,0.69708,0.69711,0.69703,0.69703,43700000.0
2006-01-12 02:38:00,0.69703,0.69703,0.69691,0.69691,60100000.0
2006-01-12 02:39:00,0.6969,0.69705,0.6969,0.69695,25100000.0
2006-01-12 02:40:00,0.6969,0.697,0.69685,0.69695,178100001.0
2006-01-12 02:41:00,0.69698,0.69698,0.6969,0.6969,37300000.0
2006-01-12 02:42:00,0.69702,0.69702,0.69695,0.697,102000001.0
2006-01-12 02:43:00,0.697,0.69705,0.697,0.69705,31400000.0
2006-01-12 02:44:00,0.69705,0.69705,0.697,0.697,52700001.0
2006-01-12 02:45:00,0.69697,0.69703,0.69691,0.69703,55700001.0
2006-01-12 02:46:00,0.69695,0.69705,0.69695,0.69695,89899999.0
2006-01-12 02:47:00,0.6971,0.69719,0.6971,0.69717,125499998.0
2006-01-12 02:48:00,0.69712,0.69712,0.69702,0.69702,21600000.0
2006-01-12 02:49:00,0.69702,0.6971,0.69699,0.69702,36900000.0
2006-01-12 02:50:00,0.69712,0.69717,0.69702,0.69702,86999999.0
2006-01-12 02:51:00,0.69705,0.6972,0.69701,0.6971,85900001.0
2006-01-12 02:52:00,0.69715,0.69725,0.69715,0.69718,170799996.0
2006-01-12 02:53:00,0.69713,0.69717,0.69713,0.69717,23899999.0
2006-01-12 02:54:00,0.69698,0.697,0.69681,0.697,135799999.0
2006-01-12 02:55:00,0.69688,0.69693,0.69688,0.6969,42300000.0
2006-01-12 02:56:00,0.69698,0.69719,0.69695,0.69714,95100001.0
2006-01-12 02:57:00,0.69714,0.69717,0.69709,0.69712,98900001.0
2006-01-12 02:58:00,0.6971,0.6972,0.69705,0.6971,78500001.0
2006-01-12 02:59:00,0.69708,0.69708,0.6969,0.69702,108999998.0
2006-01-12 03:00:00,0.69705,0.69712,0.69705,0.6971,56800001.0
2006-01-12 03:01:00,0.6971,0.69715,0.697,0.69715,54800000.0
2006-01-12 03:02:00,0.69704,0.69711,0.69698,0.697,90500000.0
2006-01-12 03:03:00,0.69695,0.69695,0.6968,0.6968,90900002.0
2006-01-12 03:04:00,0.69688,0.69689,0.69673,0.69673,88400000.0
2006-01-12 03:05:00,0.69667,0.69694,0.69667,0.69694,132400002.0
2006-01-12 03:06:00,0.69692,0.69698,0.69684,0.69695,145200000.0
2006-01-12 03:07:00,0.697,0.69704,0.69697,0.69698,56500000.0
2006-01-12 03:08:00,0.6969,0.69714,0.6969,0.69693,130999998.0
2006-01-12 03:09:00,0.69702,0.69714,0.69697,0.69702,85799999.0
2006-01-12 03:10:00,0.69694,0.6971,0.69694,0.69702,103999999.0
2006-01-12 03:11:00,0.697,0.69705,0.69697,0.697,56200001.0
2006-01-12 03:12:00,0.69705,0.6971,0.6969,0.69705,60600000.0
2006-01-12 03:13:00,0.69701,0.6971,0.69694,0.6971,110299999.0
2006-01-12 03:14:00,0.69709,0.69709,0.69704,0.69708,51899999.0
2006-01-12 03:15:00,0.69705,0.69705,0.697,0.697,102600001.0
2006-01-12 03:16:00,0.69705,0.6971,0.697,0.69705,115100000.0
2006-01-12 03:17:00,0.69703,0.69708,0.69695,0.69695,94300001.0
2006-01-12 03:18:00,0.69698,0.69705,0.69695,0.697,69300000.0
2006-01-12 03:19:00,0.69685,0.69708,0.69685,0.69695,60899999.0
2006-01-12 03:20:00,0.69701,0.69708,0.697,0.69708,125700001.0
2006-01-12 03:21:00,0.69714,0.69721,0.69714,0.69721,19100000.0
2006-01-12 03:22:00,0.69719,0.69719,0.69713,0.69719,98899998.0
2006-01-12 03:23:00,0.6972,0.69724,0.69712,0.69712,71799999.0
2006-01-12 03:24:00,0.69717,0.69723,0.69716,0.69723,36700000.0
2006-01-12 03:25:00,0.69727,0.69728,0.69719,0.69727,80200000.0
2006-01-12 03:26:00,0.6973,0.69741,0.69725,0.69725,70400001.0
2006-01-12 03:27:00,0.69737,0.69737,0.69725,0.69735,46900000.0
2006-01-12 03:28:00,0.69727,0.69732,0.69719,0.69724,87700000.0
2006-01-12 03:29:00,0.6973,0.69737,0.6973,0.69737,100299999.0
2006-01-12 03:30:00,0.69733,0.69733,0.69722,0.69722,67700001.0
2006-01-12 03:31:00,0.6973,0.69736,0.69724,0.69733,98900001.0
2006-01-12 03:32:00,0.69717,0.69723,0.69711,0.69718,96600001.0
2006-01-12 03:33:00,0.69717,0.69721,0.69708,0.69708,52200000.0
2006-01-12 03:34:00,0.69707,0.6972,0.69707,0.69718,21200000.0
2006-01-12 03:35:00,0.6973,0.6973,0.6972,0.69725,99900001.0
2006-01-12 03:36:00,0.69724,0.69737,0.69724,0.69737,64700000.0
2006-01-12 03:37:00,0.69742,0.69742,0.69724,0.69727,113899999.0
2006-01-12 03:38:00,0.6973,0.69735,0.6973,0.69735,60200001.0
2006-01-12 03:39:00,0.69738,0.69738,0.69733,0.69733,55700000.0
2006-01-12 03:40:00,0.69725,0.69735,0.69725,0.69735,55700000.0
2006-01-12 03:41:00,0.69726,0.69742,0.69726,0.69737,92400000.0
2006-01-12 03:42:00,0.69728,0.6974,0.69728,0.6974,99100002.0
2006-01-12 03:43:00,0.69723,0.69735,0.69723,0.69735,60700000.0
2006-01-12 03:44:00,0.69745,0.69745,0.6974,0.6974,82799997.0
2006-01-12 03:45:00,0.6975,0.6975,0.6974,0.6974,15200000.0
2006-01-12 03:46:00,0.69745,0.6975,0.69725,0.69743,105199999.0
2006-01-12 03:47:00,0.69734,0.6975,0.69734,0.6974,59699999.0
2006-01-12 03:48:00,0.69735,0.69745,0.6973,0.69745,118399999.0
2006-01-12 03:49:00,0.69737,0.69749,0.69736,0.69745,100900000.0
2006-01-12 03:50:00,0.69738,0.69743,0.69738,0.6974,99400000.0
2006-01-12 03:51:00,0.6977,0.69821,0.6977,0.69803,74300000.0
2006-01-12 03:52:00,0.69812,0.69821,0.69811,0.69812,51600001.0
2006-01-12 03:53:00,0.69801,0.69801,0.69795,0.69798,55100000.0
2006-01-12 03:54:00,0.69791,0.69797,0.6978,0.69783,70900000.0
2006-01-12 03:55:00,0.69763,0.6978,0.69762,0.6978,98099999.0
2006-01-12 03:56:00,0.69784,0.69787,0.69778,0.69778,93700001.0
2006-01-12 03:57:00,0.69772,0.69788,0.69767,0.69769,67900000.0
2006-01-12 03:58:00,0.6975,0.6975,0.69732,0.6974,158799998.0
2006-01-12 03:59:00,0.69749,0.69779,0.69749,0.69775,82800000.0
2006-01-12 04:00:00,0.69768,0.69771,0.69767,0.69767,60399999.0
2006-01-12 04:01:00,0.6976,0.69765,0.69755,0.69765,45399999.0
2006-01-12 04:02:00,0.69755,0.69771,0.69755,0.69759,67700000.0
2006-01-12 04:03:00,0.6976,0.6976,0.69755,0.69755,116399999.0
2006-01-12 04:04:00,0.69753,0.69765,0.69741,0.69765,118400000.0
2006-01-12 04:05:00,0.69785,0.69785,0.69775,0.69782,81899999.0
2006-01-12 04:06:00,0.69782,0.69782,0.69766,0.6977,117699999.0
2006-01-12 04:07:00,0.69774,0.69782,0.69772,0.69782,75800000.0
2006-01-12 04:08:00,0.69802,0.69802,0.69787,0.69787,74799999.0
2006-01-12 04:09:00,0.69802,0.69802,0.69782,0.69789,50400000.0
2006-01-12 04:10:00,0.69777,0.69794,0.69777,0.69781,98199998.0
2006-01-12 04:11:00,0.69788,0.69788,0.69785,0.69788,55899999.0
2006-01-12 04:12:00,0.69787,0.69792,0.69783,0.69792,78200000.0
2006-01-12 04:13:00,0.69798,0.69803,0.69797,0.69798,39800000.0
2006-01-12 04:14:00,0.69798,0.69798,0.69779,0.69779,127900002.0
2006-01-12 04:15:00,0.69789,0.69796,0.69787,0.69787,82200000.0
2006-01-12 04:16:00,0.69777,0.69782,0.69775,0.6978,107399999.0
2006-01-12 04:17:00,0.69782,0.69782,0.69769,0.69777,92400000.0
2006-01-12 04:18:00,0.69782,0.69783,0.69774,0.69783,47200000.0
2006-01-12 04:19:00,0.69775,0.69775,0.69775,0.69775,36700000.0
2006-01-12 04:20:00,0.69775,0.6978,0.69775,0.6978,44000000.0
2006-01-12 04:21:00,0.69785,0.69785,0.69775,0.69775,165599999.0
2006-01-12 04:22:00,0.69786,0.69842,0.69786,0.69832,55000000.0
2006-01-12 04:23:00,0.69835,0.69841,0.69824,0.69824,137100000.0
2006-01-12 04:24:00,0.6982,0.69825,0.69815,0.69815,87500002.0
2006-01-12 04:25:00,0.6983,0.6983,0.69825,0.69825,37500000.0
2006-01-12 04:26:00,0.69822,0.69831,0.69817,0.69817,65300000.0
2006-01-12 04:27:00,0.69821,0.69821,0.69802,0.69808,95200000.0
2006-01-12 04:28:00,0.69817,0.69817,0.69795,0.69798,89099999.0
2006-01-12 04:29:00,0.698,0.698,0.69788,0.6979,86800000.0
2006-01-12 04:30:00,0.6978,0.69785,0.69775,0.6978,61200000.0
2006-01-12 04:31:00,0.69775,0.6979,0.69775,0.6978,83900000.0
2006-01-12 04:32:00,0.69775,0.6979,0.69775,0.69789,119400002.0
2006-01-12 04:33:00,0.6979,0.69795,0.69781,0.69781,74100001.0
2006-01-12 04:34:00,0.69785,0.69785,0.6978,0.6978,60100001.0
2006-01-12 04:35:00,0.69779,0.69791,0.69772,0.69786,53399999.0
2006-01-12 04:36:00,0.69775,0.69785,0.69775,0.69783,56699999.0
2006-01-12 04:37:00,0.69776,0.69776,0.69769,0.69769,18300000.0
2006-01-12 04:38:00,0.69778,0.69778,0.69768,0.69778,85299999.0
2006-01-12 04:39:00,0.69778,0.69786,0.69774,0.69777,85199998.0
2006-01-12 04:40:00,0.69775,0.69775,0.6977,0.6977,115200000.0
2006-01-12 04:41:00,0.69773,0.69773,0.69757,0.69761,60100001.0
2006-01-12 04:42:00,0.69766,0.69771,0.69763,0.69771,122599998.0
2006-01-12 04:43:00,0.69773,0.69784,0.69768,0.6977,39000000.0
2006-01-12 04:44:00,0.69763,0.69775,0.69758,0.69758,106700001.0
2006-01-12 04:45:00,0.69758,0.69772,0.69758,0.69772,79700001.0
2006-01-12 04:46:00,0.69775,0.69775,0.69765,0.69765,143299999.0
2006-01-12 04:47:00,0.6977,0.69777,0.6977,0.6977,94899999.0
2006-01-12 04:48:00,0.6977,0.69775,0.69765,0.69775,113800000.0
2006-01-12 04:49:00,0.69775,0.6978,0.69765,0.6977,109099999.0
2006-01-12 04:50:00,0.69777,0.69777,0.6977,0.69775,72800001.0
2006-01-12 04:51:00,0.69772,0.69772,0.69761,0.69761,56000000.0
2006-01-12 04:52:00,0.69769,0.69773,0.69764,0.69773,71399998.0
2006-01-12 04:53:00,0.69761,0.69769,0.69761,0.69769,16400000.0
2006-01-12 04:54:00,0.6976,0.69765,0.69755,0.69765,54799999.0
2006-01-12 04:55:00,0.69763,0.69763,0.69748,0.6975,55100000.0
2006-01-12 04:56:00,0.69748,0.6976,0.69748,0.69755,117500000.0
2006-01-12 04:57:00,0.6975,0.6975,0.69721,0.69747,127100003.0
2006-01-12 04:58:00,0.69741,0.69756,0.69741,0.69745,71100000.0
2006-01-12 04:59:00,0.69755,0.69765,0.69745,0.69755,86399999.0
2006-01-12 05:00:00,0.69755,0.69755,0.69745,0.6975,52500000.0
2006-01-12 05:01:00,0.69745,0.69755,0.69735,0.69753,76500001.0
2006-01-12 05:02:00,0.69761,0.69761,0.69756,0.69756,21099999.0
2006-01-12 05:03:00,0.69765,0.69765,0.69752,0.69757,82399998.0
2006-01-12 05:04:00,0.69767,0.69778,0.69755,0.69762,121500000.0
2006-01-12 05:05:00,0.6976,0.69765,0.69755,0.69755,77999999.0
2006-01-12 05:06:00,0.69765,0.69765,0.69755,0.6976,40000000.0
2006-01-12 05:07:00,0.6976,0.69765,0.69752,0.6976,105000002.0
2006-01-12 05:08:00,0.69765,0.6977,0.69755,0.6976,73900000.0
2006-01-12 05:09:00,0.69764,0.69764,0.69749,0.69757,54700001.0
2006-01-12 05:10:00,0.6975,0.6975,0.6973,0.69739,47100000.0
2006-01-12 05:11:00,0.69747,0.6975,0.69733,0.69739,96500000.0
2006-01-12 05:12:00,0.69735,0.69748,0.69735,0.69739,40699999.0
2006-01-12 05:13:00,0.69735,0.6974,0.69725,0.69738,87499998.0
2006-01-12 05:14:00,0.6974,0.69742,0.69732,0.69737,105199999.0
2006-01-12 05:15:00,0.69723,0.69724,0.69709,0.69711,76200001.0
2006-01-12 05:16:00,0.69714,0.69719,0.6971,0.69717,103100002.0
2006-01-12 05:17:00,0.69725,0.69725,0.69715,0.69725,67600000.0
2006-01-12 05:18:00,0.6972,0.6972,0.69691,0.69703,63300001.0
2006-01-12 05:19:00,0.6971,0.69726,0.69705,0.69726,58000000.0
2006-01-12 05:20:00,0.69718,0.69718,0.69701,0.69701,50099999.0
2006-01-12 05:21:00,0.6971,0.6972,0.69698,0.6972,39000000.0
2006-01-12 05:22:00,0.69723,0.6973,0.6972,0.6973,31900000.0
2006-01-12 05:23:00,0.6972,0.6972,0.69713,0.69713,40700000.0
2006-01-12 05:24:00,0.69725,0.69725,0.69715,0.6972,81400000.0
2006-01-12 05:25:00,0.6971,0.69725,0.6971,0.69725,148199999.0
2006-01-12 05:26:00,0.6972,0.69723,0.69715,0.69723,72300001.0
2006-01-12 05:27:00,0.69723,0.69723,0.69705,0.6972,48099999.0
2006-01-12 05:28:00,0.69725,0.69725,0.69715,0.69725,52600000.0
2006-01-12 05:29:00,0.6972,0.69735,0.69715,0.69735,43300000.0
2006-01-12 05:30:00,0.69725,0.69725,0.6972,0.6972,120700000.0
2006-01-12 05:31:00,0.69722,0.69725,0.69715,0.69725,40400000.0
2006-01-12 05:32:00,0.6972,0.6973,0.69715,0.6972,63800000.0
2006-01-12 05:33:00,0.69728,0.69733,0.69724,0.69725,83100001.0
2006-01-12 05:34:00,0.6973,0.69733,0.69725,0.69733,69100000.0
2006-01-12 05:35:00,0.69735,0.69735,0.69727,0.69727,103800000.0
2006-01-12 05:36:00,0.6974,0.6974,0.69714,0.6974,116200004.0
2006-01-12 05:37:00,0.69745,0.69745,0.6974,0.6974,58100000.0
2006-01-12 05:38:00,0.6974,0.69745,0.69735,0.69745,71299999.0
2006-01-12 05:39:00,0.69737,0.6974,0.69737,0.6974,42100000.0
2006-01-12 05:40:00,0.69748,0.69756,0.69742,0.69743,72500000.0
2006-01-12 05:41:00,0.6974,0.69747,0.6974,0.69747,58100000.0
2006-01-12 05:42:00,0.69755,0.6976,0.69745,0.69755,77300001.0
2006-01-12 05:43:00,0.69751,0.69762,0.69746,0.69762,123199999.0
2006-01-12 05:44:00,0.69758,0.69758,0.69742,0.69742,63900000.0
2006-01-12 05:45:00,0.6974,0.69756,0.69738,0.69756,46100000.0
2006-01-12 05:46:00,0.69758,0.69761,0.69753,0.69753,77800000.0
2006-01-12 05:47:00,0.69752,0.69752,0.69735,0.69735,80399999.0
2006-01-12 05:48:00,0.6975,0.69755,0.69745,0.69755,53599999.0
2006-01-12 05:49:00,0.69757,0.69763,0.69752,0.69763,76799999.0
2006-01-12 05:50:00,0.6976,0.6977,0.69753,0.69753,86700000.0
2006-01-12 05:51:00,0.69768,0.69773,0.69762,0.69763,58400000.0
2006-01-12 05:52:00,0.69772,0.69772,0.69759,0.69762,55800000.0
2006-01-12 05:53:00,0.6976,0.6977,0.6976,0.6976,39900000.0
2006-01-12 05:54:00,0.6976,0.69775,0.6976,0.6976,20700000.0
2006-01-12 05:55:00,0.6976,0.69765,0.6975,0.6976,89999998.0
2006-01-12 05:56:00,0.6976,0.6976,0.69755,0.6976,48100000.0
2006-01-12 05:57:00,0.69758,0.6978,0.69758,0.69766,73400000.0
2006-01-12 05:58:00,0.6977,0.6977,0.6977,0.6977,45500000.0
2006-01-12 05:59:00,0.69785,0.69785,0.6977,0.69775,41800000.0
2006-01-12 06:00:00,0.69765,0.69766,0.69763,0.69763,59500001.0
2006-01-12 06:01:00,0.69765,0.69765,0.6975,0.6976,87900001.0
2006-01-12 06:02:00,0.6976,0.69765,0.6975,0.6976,73500000.0
2006-01-12 06:03:00,0.6976,0.6976,0.6976,0.6976,24600000.0
2006-01-12 06:04:00,0.69765,0.69765,0.69757,0.69757,59700001.0
2006-01-12 06:05:00,0.69765,0.69765,0.6976,0.6976,143199997.0
2006-01-12 06:06:00,0.69758,0.69758,0.6975,0.69758,57700001.0
2006-01-12 06:07:00,0.69763,0.69765,0.69755,0.69757,91700000.0
2006-01-12 06:08:00,0.6976,0.69772,0.6976,0.69772,104700001.0
2006-01-12 06:09:00,0.69771,0.69775,0.69757,0.69768,98099999.0
2006-01-12 06:10:00,0.69763,0.69775,0.69755,0.69762,95599999.0
2006-01-12 06:11:00,0.69766,0.69774,0.6976,0.69767,106500001.0
2006-01-12 06:12:00,0.69765,0.69765,0.69755,0.69755,26800000.0
2006-01-12 06:13:00,0.6976,0.69765,0.6976,0.6976,59400000.0
2006-01-12 06:14:00,0.6976,0.69767,0.6976,0.69767,43099999.0
2006-01-12 06:15:00,0.6977,0.69775,0.69765,0.69775,45900000.0
2006-01-12 06:16:00,0.6977,0.6977,0.6975,0.69767,97199998.0
2006-01-12 06:17:00,0.69775,0.69777,0.69765,0.6977,127800002.0
2006-01-12 06:18:00,0.6976,0.69775,0.6976,0.69765,168000003.0
2006-01-12 06:19:00,0.6977,0.69777,0.6977,0.69777,10400000.0
2006-01-12 06:20:00,0.6977,0.69775,0.6977,0.69775,51000000.0
2006-01-12 06:21:00,0.6978,0.6978,0.69775,0.6978,46200000.0
2006-01-12 06:22:00,0.69775,0.69775,0.69773,0.69773,48600001.0
2006-01-12 06:23:00,0.69775,0.69775,0.6975,0.6977,89500001.0
2006-01-12 06:24:00,0.69775,0.69783,0.6977,0.69779,66799999.0
2006-01-12 06:25:00,0.69778,0.69779,0.69772,0.69774,70100000.0
2006-01-12 06:26:00,0.69777,0.69785,0.69777,0.6978,80399998.0
2006-01-12 06:27:00,0.6978,0.69785,0.69775,0.6978,140500000.0
2006-01-12 06:28:00,0.6978,0.69785,0.69775,0.69783,78100001.0
2006-01-12 06:29:00,0.69781,0.69793,0.69781,0.69793,97900002.0
2006-01-12 06:30:00,0.6979,0.69798,0.69785,0.69785,50000001.0
2006-01-12 06:31:00,0.6979,0.69795,0.69785,0.6979,105199998.0
2006-01-12 06:32:00,0.69803,0.69823,0.69803,0.69813,111900000.0
2006-01-12 06:33:00,0.69794,0.69822,0.69794,0.69822,108100000.0
2006-01-12 06:34:00,0.6981,0.69815,0.69807,0.69807,59800001.0
2006-01-12 06:35:00,0.69807,0.69816,0.69805,0.69809,101500001.0
2006-01-12 06:36:00,0.6979,0.69805,0.6979,0.69805,88900001.0
2006-01-12 06:37:00,0.69798,0.69802,0.69793,0.69802,50100000.0
2006-01-12 06:38:00,0.698,0.698,0.69785,0.69785,90700001.0
2006-01-12 06:39:00,0.6979,0.6979,0.69783,0.69785,44400000.0
2006-01-12 06:40:00,0.6978,0.6979,0.6978,0.6978,74000000.0
2006-01-12 06:41:00,0.69783,0.69795,0.6978,0.6979,92300002.0
2006-01-12 06:42:00,0.69775,0.69795,0.69775,0.69795,53800000.0
2006-01-12 06:43:00,0.6979,0.69795,0.69788,0.69795,106800000.0
2006-01-12 06:44:00,0.69788,0.69793,0.69779,0.69787,155000001.0
2006-01-12 06:45:00,0.69788,0.69792,0.69784,0.69787,69999999.0
2006-01-12 06:46:00,0.69785,0.69785,0.69775,0.69785,61300000.0
2006-01-12 06:47:00,0.69777,0.69785,0.69774,0.69778,152600001.0
2006-01-12 06:48:00,0.6978,0.69787,0.69775,0.69787,67599999.0
2006-01-12 06:49:00,0.69784,0.69788,0.69784,0.69788,44700001.0
2006-01-12 06:50:00,0.69793,0.69793,0.69783,0.69785,76099999.0
2006-01-12 06:51:00,0.6979,0.6979,0.6978,0.6978,54300000.0
2006-01-12 06:52:00,0.69779,0.69783,0.69769,0.69783,151800001.0
2006-01-12 06:53:00,0.69776,0.69783,0.69757,0.6977,54699999.0
2006-01-12 06:54:00,0.6977,0.69773,0.6977,0.6977,54500002.0
2006-01-12 06:55:00,0.69769,0.69775,0.69763,0.69763,134299999.0
2006-01-12 06:56:00,0.69765,0.69765,0.69755,0.6976,90700001.0
2006-01-12 06:57:00,0.69763,0.69772,0.69749,0.69772,82199999.0
2006-01-12 06:58:00,0.69757,0.69767,0.69755,0.69758,68900000.0
2006-01-12 06:59:00,0.69742,0.69757,0.69742,0.69755,111100000.0
2006-01-12 07:00:00,0.69745,0.69752,0.69745,0.69752,25500000.0
2006-01-12 07:01:00,0.69753,0.69753,0.69747,0.69747,23100000.0
2006-01-12 07:02:00,0.69746,0.6975,0.69741,0.69743,126000002.0
2006-01-12 07:03:00,0.69745,0.69745,0.6974,0.6974,49500000.0
2006-01-12 07:04:00,0.6973,0.69734,0.6973,0.6973,44600000.0
2006-01-12 07:05:00,0.6972,0.69725,0.69712,0.69725,67600001.0
2006-01-12 07:06:00,0.69725,0.69725,0.69715,0.6972,74900000.0
2006-01-12 07:07:00,0.69725,0.69725,0.69715,0.6972,58000000.0
2006-01-12 07:08:00,0.69725,0.69725,0.697,0.6972,79300000.0
2006-01-12 07:09:00,0.69715,0.6973,0.69715,0.69725,93400000.0
2006-01-12 07:10:00,0.69727,0.6973,0.69726,0.6973,43500000.0
2006-01-12 07:11:00,0.69708,0.69735,0.69708,0.69728,52699999.0
2006-01-12 07:12:00,0.69722,0.6973,0.6972,0.69725,52500000.0
2006-01-12 07:13:00,0.6973,0.6973,0.6972,0.6972,82099999.0
2006-01-12 07:14:00,0.6972,0.69724,0.69715,0.69724,89500001.0
2006-01-12 07:15:00,0.69713,0.6972,0.6971,0.6972,104800000.0
2006-01-12 07:16:00,0.69715,0.69719,0.69704,0.69704,70299999.0
2006-01-12 07:17:00,0.69708,0.69712,0.69708,0.69712,8300000.0
2006-01-12 07:18:00,0.6972,0.69725,0.6971,0.69718,153000000.0
2006-01-12 07:19:00,0.69719,0.69719,0.69711,0.69711,18900001.0
2006-01-12 07:20:00,0.69724,0.69735,0.69721,0.69722,82699998.0
2006-01-12 07:21:00,0.69718,0.69718,0.69708,0.69708,78300000.0
2006-01-12 07:22:00,0.6971,0.69715,0.6971,0.69715,29000001.0
2006-01-12 07:23:00,0.6971,0.6973,0.6971,0.6973,67099998.0
2006-01-12 07:24:00,0.6973,0.6973,0.69715,0.69715,55799999.0
2006-01-12 07:25:00,0.6973,0.69735,0.69727,0.69735,80200000.0
2006-01-12 07:26:00,0.6973,0.69735,0.6973,0.6973,31900000.0
2006-01-12 07:27:00,0.69733,0.69733,0.69725,0.69727,84599999.0
2006-01-12 07:28:00,0.6972,0.69725,0.6972,0.69725,19500000.0
2006-01-12 07:29:00,0.69725,0.6973,0.69712,0.69725,115399998.0
2006-01-12 07:30:00,0.6972,0.69725,0.69715,0.69725,47700000.0
2006-01-12 07:31:00,0.6972,0.69725,0.69715,0.69725,101199999.0
2006-01-12 07:32:00,0.69725,0.6973,0.69715,0.69715,54100000.0
2006-01-12 07:33:00,0.69713,0.69729,0.69706,0.69727,83499999.0
2006-01-12 07:34:00,0.69697,0.69728,0.69697,0.69725,87700000.0
2006-01-12 07:35:00,0.69715,0.69725,0.69715,0.69715,38300001.0
2006-01-12 07:36:00,0.6972,0.69725,0.6972,0.69725,95999997.0
2006-01-12 07:37:00,0.69725,0.69725,0.69715,0.6972,112199999.0
2006-01-12 07:38:00,0.69725,0.69725,0.69715,0.69725,154100002.0
2006-01-12 07:39:00,0.69718,0.69725,0.69718,0.69725,84400000.0
2006-01-12 07:40:00,0.69715,0.6973,0.69715,0.69725,120300001.0
2006-01-12 07:41:00,0.69723,0.69725,0.69715,0.69725,63799998.0
2006-01-12 07:42:00,0.69728,0.69731,0.69728,0.69728,22300000.0
2006-01-12 07:43:00,0.69735,0.69735,0.69715,0.69715,94100000.0
2006-01-12 07:44:00,0.69727,0.69728,0.69719,0.69728,90600000.0
2006-01-12 07:45:00,0.69729,0.69731,0.69723,0.69724,131400000.0
2006-01-12 07:46:00,0.69723,0.69734,0.6972,0.6973,77800000.0
2006-01-12 07:47:00,0.69735,0.69735,0.69725,0.69733,46100000.0
2006-01-12 07:48:00,0.69737,0.69743,0.69723,0.69743,124600003.0
2006-01-12 07:49:00,0.6974,0.69753,0.6974,0.69753,83200000.0
2006-01-12 07:50:00,0.69746,0.69747,0.69726,0.69734,89900000.0
2006-01-12 07:51:00,0.69735,0.69748,0.69735,0.69735,126600000.0
2006-01-12 07:52:00,0.69751,0.69758,0.69751,0.69758,30300000.0
2006-01-12 07:53:00,0.69768,0.69776,0.6976,0.69762,127500001.0
2006-01-12 07:54:00,0.69764,0.69768,0.6975,0.69758,50600000.0
2006-01-12 07:55:00,0.69758,0.69758,0.69747,0.69747,45000001.0
2006-01-12 07:56:00,0.69747,0.69755,0.69747,0.6975,63900002.0
2006-01-12 07:57:00,0.69755,0.69755,0.69745,0.69755,81400000.0
2006-01-12 07:58:00,0.69758,0.69777,0.69758,0.69765,48700000.0
2006-01-12 07:59:00,0.69785,0.698,0.69783,0.698,72000001.0
2006-01-12 08:00:00,0.69786,0.69805,0.6978,0.6978,103000000.0
2006-01-12 08:01:00,0.6978,0.69788,0.69775,0.69775,103899998.0
2006-01-12 08:02:00,0.69771,0.69771,0.69747,0.69747,86499999.0
2006-01-12 08:03:00,0.69745,0.69745,0.6974,0.69745,100000000.0
2006-01-12 08:04:00,0.69745,0.69745,0.6974,0.6974,60300001.0
2006-01-12 08:05:00,0.69743,0.69745,0.69725,0.69725,100699999.0
2006-01-12 08:06:00,0.69735,0.6975,0.69735,0.69745,133800000.0
2006-01-12 08:07:00,0.69744,0.69778,0.69744,0.69772,93900000.0
2006-01-12 08:08:00,0.69776,0.69787,0.69774,0.69785,89900000.0
2006-01-12 08:09:00,0.6979,0.6979,0.69786,0.6979,44800000.0
2006-01-12 08:10:00,0.69805,0.6981,0.698,0.698,33400000.0
2006-01-12 08:11:00,0.6981,0.6983,0.69808,0.69815,78199999.0
2006-01-12 08:12:00,0.69813,0.6983,0.69813,0.69825,77900000.0
2006-01-12 08:13:00,0.69822,0.6983,0.69822,0.6983,61700000.0
2006-01-12 08:14:00,0.69827,0.69828,0.69827,0.69828,29500001.0
2006-01-12 08:15:00,0.69841,0.69858,0.69841,0.69858,28200000.0
2006-01-12 08:16:00,0.69855,0.69869,0.69849,0.69869,49600000.0
2006-01-12 08:17:00,0.69867,0.69867,0.6986,0.6986,38400000.0
2006-01-12 08:18:00,0.69853,0.69863,0.69849,0.69849,58099999.0
2006-01-12 08:19:00,0.69853,0.69853,0.6984,0.69847,88600000.0
2006-01-12 08:20:00,0.69855,0.6986,0.69845,0.6985,69500000.0
2006-01-12 08:21:00,0.69842,0.69859,0.69842,0.69848,75300000.0
2006-01-12 08:22:00,0.69855,0.69855,0.69843,0.69843,16500000.0
2006-01-12 08:23:00,0.69846,0.69846,0.69831,0.69831,28600000.0
2006-01-12 08:24:00,0.69833,0.69833,0.69821,0.69832,84100000.0
2006-01-12 08:25:00,0.6983,0.6983,0.6982,0.6982,38100000.0
2006-01-12 08:26:00,0.69835,0.69835,0.6983,0.6983,73199999.0
2006-01-12 08:27:00,0.69823,0.69823,0.69821,0.69821,25600000.0
2006-01-12 08:28:00,0.69818,0.69818,0.69809,0.69812,43900000.0
2006-01-12 08:29:00,0.69814,0.69834,0.69814,0.69819,98799999.0
2006-01-12 08:30:00,0.69828,0.69834,0.69817,0.69817,111800000.0
2006-01-12 08:31:00,0.6982,0.69828,0.69817,0.69828,82700001.0
2006-01-12 08:32:00,0.69831,0.69831,0.69824,0.69824,53800000.0
2006-01-12 08:33:00,0.69815,0.69829,0.69806,0.69826,89200000.0
2006-01-12 08:34:00,0.6984,0.6984,0.6983,0.69835,40100000.0
2006-01-12 08:35:00,0.6983,0.69841,0.6983,0.69841,41200000.0
2006-01-12 08:36:00,0.69842,0.69855,0.69835,0.69835,68499999.0
2006-01-12 08:37:00,0.69853,0.69853,0.69852,0.69852,21200000.0
2006-01-12 08:38:00,0.6985,0.69864,0.69847,0.69862,85400000.0
2006-01-12 08:39:00,0.69847,0.69866,0.69845,0.69866,78400001.0
2006-01-12 08:40:00,0.69872,0.69872,0.69862,0.69862,78500001.0
2006-01-12 08:41:00,0.69857,0.69857,0.69839,0.69839,63699999.0
2006-01-12 08:42:00,0.69848,0.69868,0.69839,0.69868,125700002.0
2006-01-12 08:43:00,0.69865,0.69885,0.69863,0.69885,119599998.0
2006-01-12 08:44:00,0.69881,0.69887,0.69877,0.69877,60700000.0
2006-01-12 08:45:00,0.69878,0.69883,0.69873,0.69879,85800000.0
2006-01-12 08:46:00,0.69894,0.69894,0.69881,0.69883,36100000.0
2006-01-12 08:47:00,0.69878,0.69878,0.69873,0.69873,56700001.0
2006-01-12 08:48:00,0.69861,0.69873,0.69861,0.69873,51400000.0
2006-01-12 08:49:00,0.69868,0.69868,0.69859,0.69859,19800000.0
2006-01-12 08:50:00,0.69857,0.69872,0.69854,0.69872,84799999.0
2006-01-12 08:51:00,0.69875,0.69875,0.69865,0.69865,109399997.0
2006-01-12 08:52:00,0.69871,0.69871,0.69862,0.69867,79599999.0
2006-01-12 08:53:00,0.69865,0.69865,0.69855,0.69855,53999999.0
2006-01-12 08:54:00,0.69861,0.69871,0.69861,0.69862,92400001.0
2006-01-12 08:55:00,0.69864,0.69873,0.69859,0.69873,75800000.0
2006-01-12 08:56:00,0.69864,0.69864,0.69824,0.69828,45300000.0
2006-01-12 08:57:00,0.69847,0.69847,0.69835,0.69845,88699999.0
2006-01-12 08:58:00,0.69853,0.69876,0.69846,0.69868,128100000.0
2006-01-12 08:59:00,0.69861,0.69862,0.69848,0.69862,57300000.0
2006-01-12 09:00:00,0.69858,0.69872,0.69852,0.69872,122299999.0
2006-01-12 09:01:00,0.69857,0.69859,0.69856,0.69859,44600000.0
2006-01-12 09:02:00,0.69847,0.69847,0.69829,0.6983,72199999.0
2006-01-12 09:03:00,0.69837,0.69838,0.69816,0.69826,102700000.0
2006-01-12 09:04:00,0.69825,0.69825,0.6981,0.69818,115599998.0
2006-01-12 09:05:00,0.6981,0.69815,0.6981,0.69815,40700000.0
2006-01-12 09:06:00,0.69805,0.69815,0.69805,0.69815,27900000.0
2006-01-12 09:07:00,0.69814,0.69818,0.69789,0.69789,46200000.0
2006-01-12 09:08:00,0.69802,0.69818,0.69802,0.69813,76000002.0
2006-01-12 09:09:00,0.69812,0.69815,0.69805,0.6981,124499999.0
2006-01-12 09:10:00,0.69807,0.69807,0.69788,0.69795,120599999.0
2006-01-12 09:11:00,0.69808,0.69808,0.69805,0.69806,43099999.0
2006-01-12 09:12:00,0.69801,0.6981,0.69801,0.6981,55800000.0
2006-01-12 09:13:00,0.69815,0.69815,0.6981,0.69815,98099999.0
2006-01-12 09:14:00,0.69817,0.69817,0.69802,0.69802,65100000.0
2006-01-12 09:15:00,0.69806,0.69809,0.69797,0.69799,80100000.0
2006-01-12 09:16:00,0.69801,0.69803,0.69792,0.69803,54100000.0
2006-01-12 09:17:00,0.698,0.69805,0.6979,0.6979,121300001.0
2006-01-12 09:18:00,0.69797,0.698,0.6979,0.69792,113300000.0
2006-01-12 09:19:00,0.69792,0.69798,0.6979,0.6979,71700000.0
2006-01-12 09:20:00,0.69792,0.69795,0.69774,0.69789,143100000.0
2006-01-12 09:21:00,0.69792,0.69793,0.69777,0.69777,77299999.0
2006-01-12 09:22:00,0.69789,0.69801,0.69789,0.69801,12800000.0
2006-01-12 09:23:00,0.69782,0.69792,0.69777,0.69785,144400000.0
2006-01-12 09:24:00,0.69784,0.69792,0.69784,0.69792,20700000.0
2006-01-12 09:25:00,0.69802,0.69802,0.69784,0.69799,101599998.0
2006-01-12 09:26:00,0.69802,0.69802,0.69795,0.69797,69400000.0
2006-01-12 09:27:00,0.69799,0.69804,0.69786,0.69786,62899999.0
2006-01-12 09:28:00,0.69791,0.69797,0.69778,0.69778,50000000.0
2006-01-12 09:29:00,0.6978,0.6978,0.6977,0.6978,25600000.0
2006-01-12 09:30:00,0.6978,0.69785,0.6978,0.69785,29400000.0
2006-01-12 09:31:00,0.69781,0.69796,0.69781,0.69796,55700000.0
2006-01-12 09:32:00,0.69795,0.69798,0.69791,0.69794,87200001.0
2006-01-12 09:33:00,0.698,0.69814,0.698,0.69812,138299998.0
2006-01-12 09:34:00,0.69812,0.69815,0.69805,0.69815,74100001.0
2006-01-12 09:35:00,0.69815,0.6982,0.69805,0.69815,94400000.0
2006-01-12 09:36:00,0.69805,0.6983,0.69805,0.6983,47700000.0
2006-01-12 09:37:00,0.69848,0.69857,0.69826,0.69826,84999998.0
2006-01-12 09:38:00,0.6982,0.69828,0.69804,0.69804,67000000.0
2006-01-12 09:39:00,0.69808,0.69809,0.69794,0.69794,90599999.0
2006-01-12 09:40:00,0.69788,0.69797,0.69787,0.6979,65300000.0
2006-01-12 09:41:00,0.69784,0.69804,0.69784,0.69792,79699999.0
2006-01-12 09:42:00,0.69794,0.6982,0.69794,0.69798,53499999.0
2006-01-12 09:43:00,0.69795,0.69805,0.69795,0.698,89200000.0
2006-01-12 09:44:00,0.698,0.69805,0.698,0.698,156400003.0
2006-01-12 09:45:00,0.69792,0.69808,0.69792,0.69808,43300000.0
2006-01-12 09:46:00,0.69808,0.69814,0.69797,0.69797,74400001.0
2006-01-12 09:47:00,0.69782,0.69782,0.6975,0.69768,71600000.0
2006-01-12 09:48:00,0.69764,0.69769,0.69761,0.69762,97899998.0
2006-01-12 09:49:00,0.69761,0.69773,0.69761,0.69764,54600000.0
2006-01-12 09:50:00,0.69758,0.69767,0.69755,0.69761,136200001.0
2006-01-12 09:51:00,0.6976,0.69762,0.69755,0.6976,75500001.0
2006-01-12 09:52:00,0.69762,0.69773,0.69762,0.69773,40799999.0
2006-01-12 09:53:00,0.69774,0.69776,0.69774,0.69776,34899999.0
2006-01-12 09:54:00,0.69782,0.6979,0.69771,0.69784,69400001.0
2006-01-12 09:55:00,0.6977,0.6978,0.69763,0.69768,92100001.0
2006-01-12 09:56:00,0.69775,0.69779,0.69766,0.69774,102800000.0
2006-01-12 09:57:00,0.69765,0.69795,0.69765,0.69795,66300000.0
2006-01-12 09:58:00,0.69791,0.69791,0.69779,0.69779,28700000.0
2006-01-12 09:59:00,0.6978,0.69785,0.6978,0.69785,73400000.0
2006-01-12 10:00:00,0.69782,0.69785,0.69775,0.69785,52500000.0
2006-01-12 10:01:00,0.69778,0.69778,0.69757,0.69764,83700001.0
2006-01-12 10:02:00,0.69765,0.6978,0.69765,0.69775,62100000.0
2006-01-12 10:03:00,0.69772,0.69772,0.69756,0.69767,73300000.0
2006-01-12 10:04:00,0.69772,0.69772,0.69766,0.6977,45900000.0
2006-01-12 10:05:00,0.69771,0.69775,0.69741,0.69741,33400000.0
2006-01-12 10:06:00,0.69776,0.69783,0.69769,0.69783,116899999.0
2006-01-12 10:07:00,0.6978,0.69785,0.69777,0.69782,141600002.0
2006-01-12 10:08:00,0.69779,0.69782,0.6977,0.69782,52600000.0
2006-01-12 10:09:00,0.69765,0.69785,0.69765,0.69785,166300000.0
2006-01-12 10:10:00,0.69778,0.6978,0.69778,0.69778,75600000.0
2006-01-12 10:11:00,0.69779,0.69779,0.69776,0.69776,45100001.0
2006-01-12 10:12:00,0.69778,0.69788,0.69771,0.69779,61799999.0
2006-01-12 10:13:00,0.6978,0.6979,0.6978,0.69785,68499999.0
2006-01-12 10:14:00,0.69782,0.69782,0.69775,0.69775,49799999.0
2006-01-12 10:15:00,0.6977,0.6977,0.69752,0.69752,48899999.0
2006-01-12 10:16:00,0.6976,0.69767,0.69752,0.69752,126099999.0
2006-01-12 10:17:00,0.69758,0.69758,0.69753,0.69753,74299998.0
2006-01-12 10:18:00,0.69754,0.69769,0.69727,0.69727,89100000.0
2006-01-12 10:19:00,0.6971,0.69718,0.69708,0.69718,66300001.0
2006-01-12 10:20:00,0.69732,0.69733,0.69732,0.69733,19300000.0
2006-01-12 10:21:00,0.6973,0.6973,0.69702,0.69704,43000000.0
2006-01-12 10:22:00,0.69703,0.6972,0.69703,0.6972,102700001.0
2006-01-12 10:23:00,0.69723,0.69725,0.69715,0.69715,100099999.0
2006-01-12 10:24:00,0.69725,0.69745,0.69725,0.69742,83900000.0
2006-01-12 10:25:00,0.69731,0.69735,0.69717,0.69717,62100000.0
2006-01-12 10:26:00,0.69708,0.69728,0.69708,0.6972,117899999.0
2006-01-12 10:27:00,0.69727,0.69733,0.6972,0.69733,78500002.0
2006-01-12 10:28:00,0.69737,0.69737,0.69727,0.69728,92899999.0
2006-01-12 10:29:00,0.69734,0.69739,0.6973,0.6973,109100000.0
2006-01-12 10:30:00,0.69742,0.69754,0.69742,0.6975,61600001.0
2006-01-12 10:31:00,0.6974,0.6975,0.6974,0.69745,87700000.0
2006-01-12 10:32:00,0.6974,0.6974,0.69738,0.69738,48900000.0
2006-01-12 10:33:00,0.69748,0.69749,0.69748,0.69748,51800001.0
2006-01-12 10:34:00,0.6975,0.69763,0.6975,0.69763,52700000.0
2006-01-12 10:35:00,0.69767,0.6978,0.69755,0.69775,94700000.0
2006-01-12 10:36:00,0.69772,0.69796,0.69772,0.69781,66600000.0
2006-01-12 10:37:00,0.69776,0.698,0.69776,0.698,70300000.0
2006-01-12 10:38:00,0.69788,0.69788,0.69767,0.69773,75700000.0
2006-01-12 10:39:00,0.69771,0.69792,0.69771,0.69783,107200000.0
2006-01-12 10:40:00,0.69793,0.69794,0.69781,0.69794,159300002.0
2006-01-12 10:41:00,0.69785,0.69789,0.69782,0.69782,92199999.0
2006-01-12 10:42:00,0.69793,0.69801,0.69787,0.69801,111299998.0
2006-01-12 10:43:00,0.69791,0.69804,0.69791,0.698,48400000.0
2006-01-12 10:44:00,0.69805,0.69805,0.69795,0.69802,96100000.0
2006-01-12 10:45:00,0.69805,0.69805,0.69792,0.69802,123699999.0
2006-01-12 10:46:00,0.69792,0.69795,0.6979,0.69795,52599999.0
2006-01-12 10:47:00,0.69781,0.69798,0.6978,0.69798,173800001.0
2006-01-12 10:48:00,0.69793,0.69793,0.69784,0.69786,70100001.0
2006-01-12 10:49:00,0.69788,0.69795,0.69785,0.6979,84900001.0
2006-01-12 10:50:00,0.69797,0.69799,0.6979,0.69799,76399999.0
2006-01-12 10:51:00,0.69775,0.6981,0.69775,0.6981,10100000.0
2006-01-12 10:52:00,0.69805,0.69808,0.698,0.69808,121099999.0
2006-01-12 10:53:00,0.698,0.698,0.69785,0.69794,47100000.0
2006-01-12 10:54:00,0.69785,0.69795,0.69783,0.69795,44700001.0
2006-01-12 10:55:00,0.69795,0.69795,0.69795,0.69795,89500002.0
2006-01-12 10:56:00,0.69793,0.69799,0.69793,0.69796,28100000.0
2006-01-12 10:57:00,0.698,0.69805,0.69798,0.698,58000000.0
2006-01-12 10:58:00,0.698,0.69805,0.69795,0.69795,130599997.0
2006-01-12 10:59:00,0.69795,0.69805,0.69795,0.69797,61700000.0
2006-01-12 11:00:00,0.69795,0.69808,0.69775,0.69803,99800000.0
2006-01-12 11:01:00,0.69801,0.69811,0.69782,0.69811,124700000.0
2006-01-12 11:02:00,0.69812,0.6982,0.69795,0.6981,99399999.0
2006-01-12 11:03:00,0.6981,0.69823,0.69802,0.69822,143500001.0
2006-01-12 11:04:00,0.69826,0.69834,0.69812,0.69818,69000000.0
2006-01-12 11:05:00,0.69833,0.69833,0.6982,0.69827,47700000.0
2006-01-12 11:06:00,0.69814,0.69814,0.69806,0.69806,108000000.0
2006-01-12 11:07:00,0.69814,0.69831,0.69814,0.69831,64300000.0
2006-01-12 11:08:00,0.6983,0.69835,0.6983,0.69833,76500001.0
2006-01-12 11:09:00,0.69835,0.69835,0.69812,0.69812,90600001.0
2006-01-12 11:10:00,0.69823,0.69837,0.69815,0.6983,89200000.0
2006-01-12 11:11:00,0.69832,0.69842,0.69821,0.69831,94399999.0
2006-01-12 11:12:00,0.69839,0.69863,0.69839,0.69861,91000000.0
2006-01-12 11:13:00,0.69857,0.69865,0.69855,0.6986,123899997.0
2006-01-12 11:14:00,0.6986,0.6987,0.6986,0.6986,145200001.0
2006-01-12 11:15:00,0.69865,0.69865,0.6986,0.69863,80999999.0
2006-01-12 11:16:00,0.69865,0.69865,0.69845,0.6986,91899999.0
2006-01-12 11:17:00,0.69858,0.69863,0.69853,0.69863,104199999.0
2006-01-12 11:18:00,0.69862,0.69862,0.69856,0.69857,157299997.0
2006-01-12 11:19:00,0.69841,0.69865,0.69839,0.69849,113999999.0
2006-01-12 11:20:00,0.69841,0.69847,0.69841,0.69847,41300000.0
2006-01-12 11:21:00,0.69836,0.6984,0.69827,0.69827,89500000.0
2006-01-12 11:22:00,0.69823,0.69842,0.69823,0.69842,164599999.0
2006-01-12 11:23:00,0.6985,0.6985,0.69822,0.69822,97000000.0
2006-01-12 11:24:00,0.69817,0.69824,0.69808,0.69815,135200000.0
2006-01-12 11:25:00,0.69809,0.69813,0.69804,0.69805,96600000.0
2006-01-12 11:26:00,0.6981,0.69815,0.69805,0.69805,106600001.0
2006-01-12 11:27:00,0.69802,0.69807,0.69802,0.69803,60099999.0
2006-01-12 11:28:00,0.69808,0.69811,0.69798,0.69802,69400000.0
2006-01-12 11:29:00,0.69808,0.69823,0.69807,0.69814,141699999.0
2006-01-12 11:30:00,0.69816,0.69816,0.69809,0.6981,50100000.0
2006-01-12 11:31:00,0.69822,0.69853,0.69822,0.69837,191600000.0
2006-01-12 11:32:00,0.69845,0.69857,0.69845,0.69848,79100002.0
2006-01-12 11:33:00,0.6985,0.69855,0.69846,0.6985,64300000.0
2006-01-12 11:34:00,0.69847,0.69848,0.69841,0.69848,73399999.0
2006-01-12 11:35:00,0.69855,0.69855,0.6984,0.69855,85599999.0
2006-01-12 11:36:00,0.69849,0.69852,0.6984,0.69847,55700000.0
2006-01-12 11:37:00,0.69848,0.69848,0.69835,0.69835,45400000.0
2006-01-12 11:38:00,0.69846,0.69863,0.69846,0.69859,85499999.0
2006-01-12 11:39:00,0.69872,0.69874,0.69866,0.69869,164599998.0
2006-01-12 11:40:00,0.69862,0.6989,0.69862,0.69885,50299999.0
2006-01-12 11:41:00,0.69875,0.69893,0.69875,0.69891,77399999.0
2006-01-12 11:42:00,0.69888,0.69905,0.69884,0.69893,111799997.0
2006-01-12 11:43:00,0.6989,0.69906,0.6989,0.69898,79500000.0
2006-01-12 11:44:00,0.69894,0.69894,0.6988,0.69893,69200000.0
2006-01-12 11:45:00,0.69888,0.69896,0.69885,0.69888,101300001.0
2006-01-12 11:46:00,0.69892,0.69892,0.69873,0.69881,80899998.0
2006-01-12 11:47:00,0.69895,0.69897,0.69886,0.69886,125200000.0
2006-01-12 11:48:00,0.69883,0.69893,0.69883,0.69884,130899998.0
2006-01-12 11:49:00,0.69892,0.69892,0.69867,0.6987,107500001.0
2006-01-12 11:50:00,0.69872,0.69889,0.6987,0.69871,66799999.0
2006-01-12 11:51:00,0.69872,0.69875,0.6987,0.6987,52600000.0
2006-01-12 11:52:00,0.69871,0.69872,0.69856,0.69872,123100001.0
2006-01-12 11:53:00,0.69864,0.69864,0.69829,0.69832,68500000.0
2006-01-12 11:54:00,0.69847,0.69869,0.69847,0.69869,95400002.0
2006-01-12 11:55:00,0.69852,0.69852,0.6983,0.6983,74299999.0
2006-01-12 11:56:00,0.69832,0.69832,0.69822,0.69832,52200000.0
2006-01-12 11:57:00,0.69827,0.6983,0.69821,0.69822,80100001.0
2006-01-12 11:58:00,0.69822,0.69822,0.69809,0.6981,89200001.0
2006-01-12 11:59:00,0.69828,0.69848,0.69828,0.69831,97300000.0
2006-01-12 12:00:00,0.69831,0.69841,0.69827,0.69827,57499999.0
2006-01-12 12:01:00,0.69815,0.69835,0.69813,0.69835,122500000.0
2006-01-12 12:02:00,0.69837,0.69841,0.69822,0.69833,97500001.0
2006-01-12 12:03:00,0.69829,0.69829,0.69818,0.69822,47100001.0
2006-01-12 12:04:00,0.69819,0.69819,0.69796,0.69804,43700000.0
2006-01-12 12:05:00,0.69805,0.69817,0.69805,0.69815,41400000.0
2006-01-12 12:06:00,0.69812,0.69824,0.69812,0.69822,125999996.0
2006-01-12 12:07:00,0.69823,0.6984,0.69823,0.69831,144800000.0
2006-01-12 12:08:00,0.69823,0.69833,0.69821,0.69829,100800001.0
2006-01-12 12:09:00,0.69838,0.69841,0.69836,0.69837,50900000.0
2006-01-12 12:10:00,0.69837,0.6988,0.69837,0.6988,105900000.0
2006-01-12 12:11:00,0.69881,0.69881,0.69855,0.69855,34300000.0
2006-01-12 12:12:00,0.69842,0.69873,0.69842,0.69873,55800001.0
2006-01-12 12:13:00,0.6988,0.69885,0.69877,0.69883,63399998.0
2006-01-12 12:14:00,0.69885,0.69885,0.6988,0.6988,80599999.0
2006-01-12 12:15:00,0.6988,0.6989,0.6988,0.69885,110699999.0
2006-01-12 12:16:00,0.69878,0.69881,0.6987,0.6987,68499999.0
2006-01-12 12:17:00,0.69865,0.69872,0.6986,0.69867,138499999.0
2006-01-12 12:18:00,0.69875,0.69875,0.69866,0.69867,29700000.0
2006-01-12 12:19:00,0.69861,0.69861,0.69851,0.69851,98400001.0
2006-01-12 12:20:00,0.69853,0.69858,0.69829,0.69829,98300000.0
2006-01-12 12:21:00,0.69812,0.69835,0.69812,0.69835,62500000.0
2006-01-12 12:22:00,0.69844,0.69844,0.69833,0.69835,35700000.0
2006-01-12 12:23:00,0.69825,0.69835,0.69825,0.69835,60600000.0
2006-01-12 12:24:00,0.69824,0.69824,0.69809,0.69809,28799999.0
2006-01-12 12:25:00,0.69798,0.6981,0.69794,0.6981,106899999.0
2006-01-12 12:26:00,0.69802,0.69802,0.69787,0.6979,124500001.0
2006-01-12 12:27:00,0.69784,0.69787,0.69774,0.69785,98800000.0
2006-01-12 12:28:00,0.69771,0.69771,0.69749,0.69764,56400000.0
2006-01-12 12:29:00,0.69765,0.69817,0.69758,0.69817,99499999.0
2006-01-12 12:30:00,0.69816,0.69816,0.69804,0.6981,73800001.0
2006-01-12 12:31:00,0.6983,0.69844,0.69815,0.69838,113099999.0
2006-01-12 12:32:00,0.69851,0.69851,0.69829,0.69831,185799996.0
2006-01-12 12:33:00,0.6984,0.69844,0.69835,0.69835,71000000.0
2006-01-12 12:34:00,0.69842,0.69849,0.69838,0.69847,157800001.0
2006-01-12 12:35:00,0.6985,0.69855,0.69845,0.69855,97000000.0
2006-01-12 12:36:00,0.69871,0.69917,0.69871,0.69911,117899998.0
2006-01-12 12:37:00,0.69912,0.69927,0.69912,0.69924,118400001.0
2006-01-12 12:38:00,0.69922,0.69922,0.69876,0.69905,54400000.0
2006-01-12 12:39:00,0.69902,0.69906,0.69891,0.699,69100001.0
2006-01-12 12:40:00,0.69886,0.6989,0.69861,0.6989,142699997.0
2006-01-12 12:41:00,0.69889,0.69889,0.69888,0.69888,39099999.0
2006-01-12 12:42:00,0.69886,0.699,0.69883,0.69891,79400001.0
2006-01-12 12:43:00,0.69872,0.69899,0.69872,0.69891,131100002.0
2006-01-12 12:44:00,0.69887,0.69899,0.69887,0.69891,92499999.0
2006-01-12 12:45:00,0.69883,0.69883,0.69854,0.69855,60700000.0
2006-01-12 12:46:00,0.69853,0.69853,0.69847,0.69849,118199999.0
2006-01-12 12:47:00,0.69862,0.69873,0.69841,0.69844,55799999.0
2006-01-12 12:48:00,0.69838,0.69845,0.69835,0.6984,80000000.0
2006-01-12 12:49:00,0.69841,0.69843,0.69834,0.69843,110500000.0
2006-01-12 12:50:00,0.69832,0.69851,0.69819,0.69819,116400000.0
2006-01-12 12:51:00,0.69815,0.69831,0.6981,0.6982,86300000.0
2006-01-12 12:52:00,0.69822,0.69842,0.69809,0.69838,109499998.0
2006-01-12 12:53:00,0.69836,0.69848,0.69833,0.69839,85200000.0
2006-01-12 12:54:00,0.69844,0.69858,0.69844,0.69856,54400000.0
2006-01-12 12:55:00,0.69847,0.69864,0.69845,0.69863,123100000.0
2006-01-12 12:56:00,0.6987,0.6987,0.6986,0.6986,85399999.0
2006-01-12 12:57:00,0.69873,0.69873,0.69857,0.69868,139900000.0
2006-01-12 12:58:00,0.69877,0.69888,0.69875,0.6988,100700000.0
2006-01-12 12:59:00,0.69883,0.69883,0.69877,0.69877,7200000.0
2006-01-12 13:00:00,0.69877,0.69885,0.69877,0.6988,58900001.0
2006-01-12 13:01:00,0.69881,0.69881,0.69876,0.69877,95200002.0
2006-01-12 13:02:00,0.69869,0.69875,0.69866,0.69875,101500000.0
2006-01-12 13:03:00,0.6987,0.69875,0.69855,0.69875,58499999.0
2006-01-12 13:04:00,0.69877,0.69885,0.69869,0.69876,115300000.0
2006-01-12 13:05:00,0.69878,0.6988,0.69868,0.69873,58600000.0
2006-01-12 13:06:00,0.6988,0.69885,0.69875,0.69877,75299997.0
2006-01-12 13:07:00,0.69862,0.69889,0.69862,0.6988,91699998.0
2006-01-12 13:08:00,0.69855,0.69875,0.6985,0.6985,80500001.0
2006-01-12 13:09:00,0.69881,0.6989,0.69879,0.69879,67000000.0
2006-01-12 13:10:00,0.69887,0.69888,0.69883,0.69883,49600000.0
2006-01-12 13:11:00,0.69885,0.699,0.69885,0.69885,102000001.0
2006-01-12 13:12:00,0.69891,0.69891,0.69874,0.69891,50300000.0
2006-01-12 13:13:00,0.6989,0.69893,0.69884,0.69888,80200000.0
2006-01-12 13:14:00,0.69877,0.69884,0.69863,0.69876,130799999.0
2006-01-12 13:15:00,0.69875,0.69875,0.6987,0.69875,109400000.0
2006-01-12 13:16:00,0.69875,0.69877,0.69864,0.69877,106600000.0
2006-01-12 13:17:00,0.69884,0.69891,0.69881,0.69881,98500003.0
2006-01-12 13:18:00,0.69875,0.69893,0.69872,0.69872,95200001.0
2006-01-12 13:19:00,0.69875,0.69885,0.69875,0.6988,25500000.0
2006-01-12 13:20:00,0.69885,0.6989,0.69875,0.69882,39499999.0
2006-01-12 13:21:00,0.69886,0.69893,0.69883,0.69883,51400000.0
2006-01-12 13:22:00,0.69885,0.69895,0.69885,0.6989,64400000.0
2006-01-12 13:23:00,0.69895,0.69898,0.69885,0.69895,99000000.0
2006-01-12 13:24:00,0.6989,0.69905,0.6988,0.6988,133700000.0
2006-01-12 13:25:00,0.69895,0.69895,0.6989,0.6989,47000000.0
2006-01-12 13:26:00,0.69895,0.69895,0.6987,0.69895,93800000.0
2006-01-12 13:27:00,0.69898,0.69898,0.69882,0.69882,111600002.0
2006-01-12 13:28:00,0.69891,0.699,0.69888,0.69891,90399998.0
2006-01-12 13:29:00,0.6989,0.69893,0.69882,0.69888,93199998.0
2006-01-12 13:30:00,0.69875,0.69885,0.69875,0.69885,88000000.0
2006-01-12 13:31:00,0.69876,0.69876,0.69855,0.69855,75700000.0
2006-01-12 13:32:00,0.6985,0.69872,0.6985,0.69872,94300000.0
2006-01-12 13:33:00,0.69885,0.69885,0.6988,0.6988,55000000.0
2006-01-12 13:34:00,0.69875,0.69885,0.69875,0.6988,52300000.0
2006-01-12 13:35:00,0.69887,0.69895,0.6988,0.69881,68700000.0
2006-01-12 13:36:00,0.6988,0.69885,0.69875,0.6988,79899999.0
2006-01-12 13:37:00,0.69885,0.6989,0.69875,0.6988,83799999.0
2006-01-12 13:38:00,0.69879,0.69889,0.69876,0.69885,160400001.0
2006-01-12 13:39:00,0.69885,0.69885,0.6988,0.6988,86100001.0
2006-01-12 13:40:00,0.69883,0.699,0.6988,0.699,45199999.0
2006-01-12 13:41:00,0.69896,0.69912,0.69887,0.69909,146300000.0
2006-01-12 13:42:00,0.69899,0.69902,0.69885,0.69885,35800000.0
2006-01-12 13:43:00,0.69892,0.69895,0.6989,0.69895,79400001.0
2006-01-12 13:44:00,0.69895,0.69895,0.69875,0.6989,113600000.0
2006-01-12 13:45:00,0.6989,0.69902,0.69885,0.69902,122800002.0
2006-01-12 13:46:00,0.69901,0.69908,0.69901,0.69908,70999999.0
2006-01-12 13:47:00,0.69908,0.69911,0.69907,0.69907,130499997.0
2006-01-12 13:48:00,0.699,0.69915,0.699,0.69903,89699998.0
2006-01-12 13:49:00,0.6991,0.6991,0.699,0.699,39800000.0
2006-01-12 13:50:00,0.69907,0.69914,0.69903,0.69909,65400000.0
2006-01-12 13:51:00,0.69889,0.69889,0.69875,0.69888,76999999.0
2006-01-12 13:52:00,0.69888,0.69889,0.69875,0.69888,82800001.0
2006-01-12 13:53:00,0.69897,0.69903,0.69889,0.699,98499998.0
2006-01-12 13:54:00,0.69896,0.69896,0.69885,0.69888,88900001.0
2006-01-12 13:55:00,0.69877,0.69877,0.69855,0.69855,84200000.0
2006-01-12 13:56:00,0.69864,0.69877,0.69853,0.69853,54700000.0
2006-01-12 13:57:00,0.6986,0.6986,0.69855,0.69855,82900000.0
2006-01-12 13:58:00,0.69855,0.69855,0.6985,0.6985,58500000.0
2006-01-12 13:59:00,0.69844,0.69862,0.69844,0.69855,70100000.0
2006-01-12 14:00:00,0.69859,0.69869,0.69833,0.69849,55400000.0
2006-01-12 14:01:00,0.69847,0.69847,0.69824,0.69824,83299997.0
2006-01-12 14:02:00,0.69828,0.69828,0.69821,0.69828,26200000.0
2006-01-12 14:03:00,0.69835,0.6984,0.69827,0.6983,115699998.0
2006-01-12 14:04:00,0.69836,0.69848,0.69832,0.69848,138600002.0
2006-01-12 14:05:00,0.69845,0.6985,0.69837,0.69837,80300000.0
2006-01-12 14:06:00,0.69845,0.6985,0.69835,0.69845,134800000.0
2006-01-12 14:07:00,0.69847,0.69856,0.69844,0.69856,95300002.0
2006-01-12 14:08:00,0.69845,0.69858,0.69845,0.69858,88399999.0
2006-01-12 14:09:00,0.6985,0.6985,0.69797,0.69808,181699998.0
2006-01-12 14:10:00,0.69812,0.69812,0.69806,0.69808,75200001.0
2006-01-12 14:11:00,0.69816,0.69818,0.69808,0.69808,81499999.0
2006-01-12 14:12:00,0.69803,0.69817,0.69803,0.69817,68000001.0
2006-01-12 14:13:00,0.69814,0.69814,0.69794,0.69803,30900000.0
2006-01-12 14:14:00,0.69792,0.69792,0.69758,0.69778,140400001.0
2006-01-12 14:15:00,0.69776,0.69776,0.69766,0.69774,80699999.0
2006-01-12 14:16:00,0.69775,0.69785,0.69775,0.69782,65899999.0
2006-01-12 14:17:00,0.69789,0.69808,0.69789,0.69797,84300000.0
2006-01-12 14:18:00,0.698,0.69812,0.69795,0.69798,98800000.0
2006-01-12 14:19:00,0.6979,0.69804,0.69789,0.69804,106200000.0
2006-01-12 14:20:00,0.6979,0.6979,0.69768,0.69789,64200001.0
2006-01-12 14:21:00,0.69789,0.69796,0.69789,0.69796,32600001.0
2006-01-12 14:22:00,0.69792,0.69804,0.69792,0.69798,67100000.0
2006-01-12 14:23:00,0.698,0.69805,0.69795,0.69795,56499999.0
2006-01-12 14:24:00,0.69805,0.69805,0.69795,0.69795,83400000.0
2006-01-12 14:25:00,0.698,0.69819,0.698,0.69809,93899999.0
2006-01-12 14:26:00,0.69809,0.69822,0.69809,0.69822,56600000.0
2006-01-12 14:27:00,0.69825,0.69841,0.69825,0.69838,111900002.0
2006-01-12 14:28:00,0.6984,0.6984,0.6984,0.6984,15200000.0
2006-01-12 14:29:00,0.6984,0.69845,0.6983,0.6984,80399999.0
2006-01-12 14:30:00,0.69846,0.69853,0.69835,0.69839,118000001.0
2006-01-12 14:31:00,0.69827,0.69827,0.69803,0.69803,72699999.0
2006-01-12 14:32:00,0.698,0.69805,0.69792,0.698,129999998.0
2006-01-12 14:33:00,0.69806,0.69812,0.69806,0.69806,40600000.0
2006-01-12 14:34:00,0.69817,0.69824,0.69804,0.69821,65600000.0
2006-01-12 14:35:00,0.69813,0.69828,0.69813,0.69825,54100000.0
2006-01-12 14:36:00,0.69831,0.69831,0.69823,0.69825,46000000.0
2006-01-12 14:37:00,0.6983,0.6983,0.69815,0.69815,32799999.0
2006-01-12 14:38:00,0.69814,0.69821,0.69814,0.69821,20700000.0
2006-01-12 14:39:00,0.69815,0.69825,0.69815,0.69825,128400001.0
2006-01-12 14:40:00,0.69826,0.69828,0.69817,0.69817,76299998.0
2006-01-12 14:41:00,0.69812,0.69818,0.69807,0.69817,74199999.0
2006-01-12 14:42:00,0.6982,0.69835,0.69818,0.69835,89300000.0
2006-01-12 14:43:00,0.69821,0.69832,0.69818,0.69832,34200000.0
2006-01-12 14:44:00,0.69827,0.69841,0.69827,0.69841,66600000.0
2006-01-12 14:45:00,0.6983,0.69835,0.6983,0.69835,34699999.0
2006-01-12 14:46:00,0.69835,0.69835,0.6983,0.6983,95700002.0
2006-01-12 14:47:00,0.69828,0.69833,0.69819,0.69826,158699998.0
2006-01-12 14:48:00,0.69837,0.6984,0.69836,0.69836,60700000.0
2006-01-12 14:49:00,0.69835,0.69835,0.6983,0.6983,117300001.0
2006-01-12 14:50:00,0.69833,0.69842,0.69833,0.69842,3800000.0
2006-01-12 14:51:00,0.69845,0.69854,0.69833,0.69843,99099999.0
2006-01-12 14:52:00,0.69843,0.69851,0.69842,0.69842,105000000.0
2006-01-12 14:53:00,0.69852,0.69852,0.69826,0.69826,24300000.0
2006-01-12 14:54:00,0.6984,0.6985,0.69835,0.69845,58600001.0
2006-01-12 14:55:00,0.69837,0.6984,0.69833,0.69839,66199999.0
2006-01-12 14:56:00,0.69843,0.69856,0.69833,0.69834,74599999.0
2006-01-12 14:57:00,0.69836,0.69844,0.69836,0.69843,35000000.0
2006-01-12 14:58:00,0.69835,0.69845,0.69835,0.69835,101700000.0
2006-01-12 14:59:00,0.69845,0.69845,0.6984,0.6984,79799999.0
2006-01-12 15:00:00,0.6984,0.69845,0.69835,0.6984,106300000.0
2006-01-12 15:01:00,0.69843,0.69851,0.69842,0.69846,106400001.0
2006-01-12 15:02:00,0.69851,0.69854,0.69842,0.69844,111199999.0
2006-01-12 15:03:00,0.69848,0.69851,0.69839,0.69845,82700000.0
2006-01-12 15:04:00,0.69842,0.6985,0.69839,0.69847,54200000.0
2006-01-12 15:05:00,0.6984,0.69845,0.69835,0.6984,137599997.0
2006-01-12 15:06:00,0.69842,0.69842,0.69828,0.6984,97799998.0
2006-01-12 15:07:00,0.69845,0.69845,0.69842,0.69842,40300000.0
2006-01-12 15:08:00,0.69837,0.69838,0.69813,0.69813,112199999.0
2006-01-12 15:09:00,0.69835,0.69835,0.6983,0.6983,54900001.0
2006-01-12 15:10:00,0.69833,0.69836,0.6982,0.6982,48799999.0
2006-01-12 15:11:00,0.69815,0.69825,0.69815,0.6982,49200000.0
2006-01-12 15:12:00,0.69822,0.69822,0.6981,0.69811,96600000.0
2006-01-12 15:13:00,0.69809,0.69811,0.69802,0.69805,90799999.0
2006-01-12 15:14:00,0.69791,0.69791,0.69757,0.69766,75100001.0
2006-01-12 15:15:00,0.69743,0.69743,0.69715,0.69727,62000000.0
2006-01-12 15:16:00,0.69723,0.69754,0.69723,0.69754,99400002.0
2006-01-12 15:17:00,0.69738,0.69758,0.69738,0.6975,195399995.0
2006-01-12 15:18:00,0.6976,0.69769,0.69756,0.69756,73300000.0
2006-01-12 15:19:00,0.69753,0.69757,0.69746,0.69755,116200000.0
2006-01-12 15:20:00,0.69758,0.69758,0.69754,0.69758,93100002.0
2006-01-12 15:21:00,0.69759,0.69764,0.69725,0.69731,142200002.0
2006-01-12 15:22:00,0.69745,0.69745,0.69745,0.69745,19200000.0
2006-01-12 15:23:00,0.69754,0.69763,0.69754,0.69758,101900000.0
2006-01-12 15:24:00,0.69765,0.69765,0.69741,0.6975,78500000.0
2006-01-12 15:25:00,0.69757,0.69761,0.69749,0.69749,128600000.0
2006-01-12 15:26:00,0.69746,0.69758,0.69746,0.69757,85300000.0
2006-01-12 15:27:00,0.69753,0.69765,0.69753,0.6976,81100001.0
2006-01-12 15:28:00,0.69749,0.69757,0.69736,0.69738,75800000.0
2006-01-12 15:29:00,0.69734,0.69754,0.69734,0.69747,97099999.0
2006-01-12 15:30:00,0.69725,0.69725,0.69669,0.69679,52399999.0
2006-01-12 15:31:00,0.69706,0.69723,0.69706,0.6972,49500000.0
2006-01-12 15:32:00,0.69707,0.69726,0.69707,0.69725,91500000.0
2006-01-12 15:33:00,0.69727,0.69754,0.69727,0.69733,46900000.0
2006-01-12 15:34:00,0.69738,0.69782,0.69738,0.6976,48600000.0
2006-01-12 15:35:00,0.69753,0.69779,0.69753,0.6977,155899999.0
2006-01-12 15:36:00,0.69768,0.69782,0.69768,0.69782,48499999.0
2006-01-12 15:37:00,0.69795,0.69803,0.69794,0.69794,75400000.0
2006-01-12 15:38:00,0.69778,0.69778,0.6975,0.6975,5400000.0
2006-01-12 15:39:00,0.69727,0.69735,0.6972,0.69734,133200000.0
2006-01-12 15:40:00,0.69739,0.69751,0.69732,0.69732,79700000.0
2006-01-12 15:41:00,0.69747,0.69747,0.69735,0.69735,31900000.0
2006-01-12 15:42:00,0.69737,0.69757,0.69737,0.69743,43000000.0
2006-01-12 15:43:00,0.69738,0.69738,0.69721,0.69735,68500000.0
2006-01-12 15:44:00,0.69754,0.69763,0.69742,0.69756,131800000.0
2006-01-12 15:45:00,0.69766,0.69779,0.69766,0.6977,71400001.0
2006-01-12 15:46:00,0.69757,0.6977,0.69735,0.69735,109200000.0
2006-01-12 15:47:00,0.69742,0.6975,0.69742,0.69746,49200000.0
2006-01-12 15:48:00,0.69743,0.69749,0.6974,0.69748,67100000.0
2006-01-12 15:49:00,0.69751,0.69768,0.69751,0.69764,40700000.0
2006-01-12 15:50:00,0.69754,0.69769,0.69754,0.69755,113699999.0
2006-01-12 15:51:00,0.69775,0.69789,0.69775,0.69789,41700000.0
2006-01-12 15:52:00,0.69778,0.69799,0.69778,0.69789,70000001.0
2006-01-12 15:53:00,0.69776,0.69781,0.69747,0.69756,68200000.0
2006-01-12 15:54:00,0.69743,0.69754,0.69732,0.69749,123899997.0
2006-01-12 15:55:00,0.69724,0.69724,0.69658,0.69661,41200000.0
2006-01-12 15:56:00,0.69654,0.69654,0.69626,0.69637,81300000.0
2006-01-12 15:57:00,0.69644,0.69695,0.69643,0.69686,104400001.0
2006-01-12 15:58:00,0.69697,0.69697,0.69667,0.69667,48200000.0
2006-01-12 15:59:00,0.69647,0.69648,0.69628,0.69629,158900001.0
2006-01-12 16:00:00,0.69594,0.69594,0.69558,0.69558,71100001.0
2006-01-12 16:01:00,0.6956,0.6956,0.69551,0.69551,57399999.0
2006-01-12 16:02:00,0.69547,0.69547,0.69544,0.69544,69599999.0
2006-01-12 16:03:00,0.69562,0.69572,0.69557,0.69557,82700000.0
2006-01-12 16:04:00,0.69561,0.69561,0.69547,0.69549,94199999.0
2006-01-12 16:05:00,0.69534,0.69545,0.69531,0.69543,86000000.0
2006-01-12 16:06:00,0.69542,0.69542,0.69455,0.69467,105100000.0
2006-01-12 16:07:00,0.69467,0.69487,0.69467,0.69487,33499999.0
2006-01-12 16:08:00,0.69506,0.6953,0.69503,0.69518,151799998.0
2006-01-12 16:09:00,0.69519,0.69535,0.69519,0.69527,134499999.0
2006-01-12 16:10:00,0.6952,0.6952,0.69494,0.69514,97800000.0
2006-01-12 16:11:00,0.6952,0.69529,0.69488,0.69514,178200001.0
2006-01-12 16:12:00,0.69521,0.69524,0.69509,0.69522,57500000.0
2006-01-12 16:13:00,0.69518,0.69529,0.69517,0.69527,90999999.0
2006-01-12 16:14:00,0.69525,0.69545,0.69525,0.69541,43200000.0
2006-01-12 16:15:00,0.69545,0.69555,0.69545,0.69553,69900000.0
2006-01-12 16:16:00,0.69574,0.69589,0.69556,0.69582,85899999.0
2006-01-12 16:17:00,0.69576,0.69576,0.69562,0.69572,57200000.0
2006-01-12 16:18:00,0.69566,0.69572,0.69558,0.69561,53300000.0
2006-01-12 16:19:00,0.69563,0.69598,0.69537,0.69537,159399998.0
2006-01-12 16:20:00,0.69533,0.69566,0.69533,0.6954,110200001.0
2006-01-12 16:21:00,0.69537,0.69548,0.69535,0.6954,123300000.0
2006-01-12 16:22:00,0.69545,0.69558,0.69544,0.69544,120599999.0
2006-01-12 16:23:00,0.69536,0.69544,0.69533,0.69533,91299999.0
2006-01-12 16:24:00,0.69537,0.69537,0.69527,0.69529,85100000.0
2006-01-12 16:25:00,0.69531,0.69542,0.69531,0.69542,114400001.0
2006-01-12 16:26:00,0.69536,0.69546,0.69536,0.69537,105199998.0
2006-01-12 16:27:00,0.69533,0.69533,0.6948,0.6948,107499999.0
2006-01-12 16:28:00,0.69444,0.6948,0.69439,0.6944,81900000.0
2006-01-12 16:29:00,0.69464,0.69501,0.69464,0.69484,101400000.0
2006-01-12 16:30:00,0.6949,0.69495,0.69457,0.69457,125899999.0
2006-01-12 16:31:00,0.69458,0.69471,0.69458,0.69471,69300000.0
2006-01-12 16:32:00,0.69478,0.69484,0.69476,0.69477,126000000.0
2006-01-12 16:33:00,0.69481,0.69511,0.69472,0.69488,122500000.0
2006-01-12 16:34:00,0.69489,0.69523,0.69489,0.69505,84599999.0
2006-01-12 16:35:00,0.69505,0.69507,0.69489,0.69507,92800001.0
2006-01-12 16:36:00,0.69505,0.69515,0.69505,0.69509,111700001.0
2006-01-12 16:37:00,0.6949,0.6949,0.69471,0.69489,111700002.0
2006-01-12 16:38:00,0.69493,0.69502,0.69492,0.69492,122199997.0
2006-01-12 16:39:00,0.69484,0.69484,0.6947,0.6947,66600000.0
2006-01-12 16:40:00,0.69466,0.69466,0.69457,0.6946,75500000.0
2006-01-12 16:41:00,0.69474,0.69496,0.69474,0.69496,47300000.0
2006-01-12 16:42:00,0.69494,0.69504,0.69479,0.6948,68100000.0
2006-01-12 16:43:00,0.69478,0.69494,0.69474,0.69474,61400000.0
2006-01-12 16:44:00,0.6948,0.69494,0.6948,0.69483,49299999.0
2006-01-12 16:45:00,0.69495,0.69495,0.69485,0.69485,140200001.0
2006-01-12 16:46:00,0.69495,0.69495,0.69488,0.69492,124299999.0
2006-01-12 16:47:00,0.69491,0.69491,0.69456,0.69456,116400000.0
2006-01-12 16:48:00,0.69459,0.6949,0.69459,0.6949,84899997.0
2006-01-12 16:49:00,0.69485,0.69501,0.6948,0.6948,90599999.0
2006-01-12 16:50:00,0.69483,0.69491,0.69483,0.69483,114399999.0
2006-01-12 16:51:00,0.69487,0.69487,0.6947,0.6947,115700000.0
2006-01-12 16:52:00,0.69485,0.69487,0.69475,0.6948,88500000.0
2006-01-12 16:53:00,0.6948,0.69485,0.6948,0.69482,70900000.0
2006-01-12 16:54:00,0.69475,0.69487,0.69469,0.69478,138100000.0
2006-01-12 16:55:00,0.69474,0.69485,0.69468,0.69482,80000001.0
2006-01-12 16:56:00,0.69481,0.69486,0.69465,0.69482,90800000.0
2006-01-12 16:57:00,0.69482,0.69482,0.69466,0.69469,115300000.0
2006-01-12 16:58:00,0.69458,0.69458,0.69446,0.69446,116300000.0
2006-01-12 16:59:00,0.69435,0.69449,0.69427,0.69445,89200000.0
2006-01-12 17:00:00,0.69447,0.6945,0.69442,0.69442,116900002.0
2006-01-12 17:01:00,0.69455,0.6946,0.69444,0.69444,105200000.0
2006-01-12 17:02:00,0.69442,0.69445,0.69435,0.69435,28300000.0
2006-01-12 17:03:00,0.69405,0.69435,0.69405,0.69435,52800001.0
2006-01-12 17:04:00,0.69432,0.69436,0.6943,0.6943,75400001.0
2006-01-12 17:05:00,0.69428,0.69434,0.69428,0.69434,16600000.0
2006-01-12 17:06:00,0.69427,0.69438,0.69416,0.6943,75800000.0
2006-01-12 17:07:00,0.69438,0.69441,0.69429,0.69433,78999999.0
2006-01-12 17:08:00,0.69438,0.69448,0.6943,0.6943,99600002.0
2006-01-12 17:09:00,0.69442,0.69442,0.69428,0.69433,104600001.0
2006-01-12 17:10:00,0.69428,0.6943,0.69423,0.69423,47899999.0
2006-01-12 17:11:00,0.69399,0.69411,0.69397,0.69397,35800000.0
2006-01-12 17:12:00,0.69399,0.69401,0.69391,0.69396,112300001.0
2006-01-12 17:13:00,0.694,0.69405,0.69389,0.69389,93000000.0
2006-01-12 17:14:00,0.69381,0.694,0.69381,0.694,52700000.0
2006-01-12 17:15:00,0.69389,0.69389,0.6936,0.69367,69600000.0
2006-01-12 17:16:00,0.6938,0.6938,0.69359,0.69359,120599998.0
2006-01-12 17:17:00,0.69356,0.69378,0.69356,0.69366,137399999.0
2006-01-12 17:18:00,0.69371,0.69387,0.69359,0.69359,74000000.0
2006-01-12 17:19:00,0.69364,0.69381,0.69363,0.69363,81800000.0
2006-01-12 17:20:00,0.69378,0.69387,0.69377,0.69387,95999999.0
2006-01-12 17:21:00,0.69383,0.69385,0.69373,0.69375,59599999.0
2006-01-12 17:22:00,0.69363,0.69379,0.69361,0.69379,55500001.0
2006-01-12 17:23:00,0.69378,0.69391,0.69372,0.69391,61400000.0
2006-01-12 17:24:00,0.69393,0.69398,0.6937,0.69373,111099999.0
2006-01-12 17:25:00,0.6936,0.69372,0.69358,0.69372,80800000.0
2006-01-12 17:26:00,0.69388,0.69388,0.6938,0.6938,107700000.0
2006-01-12 17:27:00,0.69392,0.69392,0.69367,0.69383,87500000.0
2006-01-12 17:28:00,0.69374,0.69382,0.69365,0.69365,110000000.0
2006-01-12 17:29:00,0.69363,0.69363,0.69348,0.69357,64700000.0
2006-01-12 17:30:00,0.69353,0.69357,0.69344,0.69348,75099999.0
2006-01-12 17:31:00,0.69344,0.69364,0.69344,0.69351,148099998.0
2006-01-12 17:32:00,0.69348,0.6935,0.69344,0.69344,72500000.0
2006-01-12 17:33:00,0.69354,0.69356,0.69353,0.69353,69299999.0
2006-01-12 17:34:00,0.69351,0.69357,0.69348,0.69348,29600000.0
2006-01-12 17:35:00,0.69357,0.69385,0.69357,0.69373,106900000.0
2006-01-12 17:36:00,0.69372,0.6938,0.6937,0.69375,81300000.0
2006-01-12 17:37:00,0.69376,0.69379,0.69373,0.69373,62600001.0
2006-01-12 17:38:00,0.6937,0.69375,0.6937,0.69375,26900000.0
2006-01-12 17:39:00,0.69385,0.69397,0.69385,0.69395,39000000.0
2006-01-12 17:40:00,0.69384,0.69395,0.69375,0.69375,79799998.0
2006-01-12 17:41:00,0.69374,0.69374,0.69374,0.69374,44600000.0
2006-01-12 17:42:00,0.69373,0.69381,0.6937,0.69378,58800000.0
2006-01-12 17:43:00,0.69388,0.69393,0.69382,0.69383,90100002.0
2006-01-12 17:44:00,0.69388,0.69393,0.69386,0.69393,51800000.0
2006-01-12 17:45:00,0.69395,0.69395,0.69375,0.69392,130500002.0
2006-01-12 17:46:00,0.69399,0.69401,0.69399,0.69401,32799999.0
2006-01-12 17:47:00,0.69375,0.69405,0.69375,0.694,24900000.0
2006-01-12 17:48:00,0.69405,0.69405,0.694,0.69405,122299996.0
2006-01-12 17:49:00,0.69397,0.69402,0.69397,0.69402,47800001.0
2006-01-12 17:50:00,0.69395,0.69401,0.69393,0.69395,48099999.0
2006-01-12 17:51:00,0.69385,0.69385,0.69365,0.69365,125100001.0
2006-01-12 17:52:00,0.69365,0.6937,0.69365,0.6937,12800000.0
2006-01-12 17:53:00,0.69374,0.69393,0.69374,0.69393,77199999.0
2006-01-12 17:54:00,0.69387,0.69387,0.69369,0.69369,63900000.0
2006-01-12 17:55:00,0.69351,0.69364,0.69338,0.69347,106500001.0
2006-01-12 17:56:00,0.69336,0.69347,0.69308,0.6932,139800002.0
2006-01-12 17:57:00,0.69314,0.69322,0.69309,0.69322,70900001.0
2006-01-12 17:58:00,0.6931,0.69317,0.69304,0.69305,97100000.0
2006-01-12 17:59:00,0.69306,0.69319,0.69289,0.69311,159700002.0
2006-01-12 18:00:00,0.69313,0.69328,0.6931,0.6931,67700001.0
2006-01-12 18:01:00,0.69314,0.69328,0.69313,0.69327,130300002.0
2006-01-12 18:02:00,0.69337,0.69337,0.69305,0.69315,84400000.0
2006-01-12 18:03:00,0.6931,0.69321,0.69308,0.69314,244599998.0
2006-01-12 18:04:00,0.6931,0.69311,0.693,0.69303,174200004.0
2006-01-12 18:05:00,0.69312,0.6933,0.6931,0.6931,368800003.0
2006-01-12 18:06:00,0.69325,0.69336,0.69318,0.69329,106200000.0
2006-01-12 18:07:00,0.6933,0.6934,0.69325,0.6933,258800001.0
2006-01-12 18:08:00,0.69324,0.69332,0.69324,0.69325,72600000.0
2006-01-12 18:09:00,0.69322,0.69322,0.69296,0.69309,232600000.0
2006-01-12 18:10:00,0.69302,0.69318,0.69302,0.69304,129900000.0
2006-01-12 18:11:00,0.69304,0.69306,0.69304,0.69306,25500001.0
2006-01-12 18:12:00,0.69317,0.69317,0.69295,0.693,92399998.0
2006-01-12 18:13:00,0.69296,0.69296,0.69264,0.69273,79800000.0
2006-01-12 18:14:00,0.69265,0.6929,0.69259,0.6929,95899998.0
2006-01-12 18:15:00,0.6929,0.693,0.6929,0.69295,158599999.0
2006-01-12 18:16:00,0.69292,0.69292,0.69266,0.6929,287300002.0
2006-01-12 18:17:00,0.69286,0.69286,0.6927,0.6927,150600002.0
2006-01-12 18:18:00,0.69255,0.69279,0.69255,0.69265,304600000.0
2006-01-12 18:19:00,0.6926,0.69275,0.69252,0.69255,263299999.0
2006-01-12 18:20:00,0.69256,0.69286,0.69256,0.69282,93200000.0
2006-01-12 18:21:00,0.69278,0.69283,0.69274,0.69283,182100000.0
2006-01-12 18:22:00,0.69278,0.69278,0.69265,0.69265,77400001.0
2006-01-12 18:23:00,0.6926,0.69298,0.69259,0.69298,277099999.0
2006-01-12 18:24:00,0.69302,0.69311,0.69284,0.69288,187400000.0
2006-01-12 18:25:00,0.69285,0.69298,0.6928,0.6928,209499998.0
2006-01-12 18:26:00,0.69279,0.69328,0.69279,0.69328,160299998.0
2006-01-12 18:27:00,0.69329,0.69338,0.69323,0.69335,292900000.0
2006-01-12 18:28:00,0.6933,0.6934,0.6932,0.6933,149899999.0
2006-01-12 18:29:00,0.69329,0.69334,0.6932,0.69333,230599997.0
2006-01-12 18:30:00,0.6933,0.69333,0.69321,0.69333,91100002.0
2006-01-12 18:31:00,0.6933,0.69335,0.69325,0.6933,199100000.0
2006-01-12 18:32:00,0.69328,0.69331,0.69322,0.69322,72300000.0
2006-01-12 18:33:00,0.69322,0.69322,0.69292,0.69292,261200000.0
2006-01-12 18:34:00,0.69304,0.6931,0.69302,0.69302,141700001.0
2006-01-12 18:35:00,0.69302,0.69302,0.69267,0.69267,107599998.0
2006-01-12 18:36:00,0.69272,0.69281,0.69266,0.69266,158000002.0
2006-01-12 18:37:00,0.69257,0.69266,0.69244,0.69266,101900000.0
2006-01-12 18:38:00,0.69268,0.69272,0.69263,0.69266,137699999.0
2006-01-12 18:39:00,0.6926,0.6927,0.69255,0.69265,311099998.0
2006-01-12 18:40:00,0.69266,0.69277,0.6926,0.69277,75899999.0
2006-01-12 18:41:00,0.6927,0.69285,0.6926,0.69263,334800004.0
2006-01-12 18:42:00,0.69275,0.69279,0.69268,0.69279,108899999.0
2006-01-12 18:43:00,0.69267,0.69282,0.69235,0.69251,644800002.0
2006-01-12 18:44:00,0.69253,0.69253,0.69231,0.69243,246099998.0
2006-01-12 18:45:00,0.6925,0.6925,0.69232,0.6924,406999999.0
2006-01-12 18:46:00,0.69238,0.69239,0.69221,0.69221,152099999.0
2006-01-12 18:47:00,0.69212,0.69223,0.69191,0.69223,162400001.0
2006-01-12 18:48:00,0.69222,0.69229,0.69203,0.69203,172300001.0
2006-01-12 18:49:00,0.69201,0.69232,0.69201,0.69232,123400001.0
2006-01-12 18:50:00,0.69235,0.69235,0.69225,0.69233,119800000.0
2006-01-12 18:51:00,0.69226,0.69239,0.69226,0.69234,82000000.0
2006-01-12 18:52:00,0.69234,0.69243,0.69226,0.69236,125599998.0
2006-01-12 18:53:00,0.69231,0.69243,0.69226,0.69243,69000000.0
2006-01-12 18:54:00,0.69233,0.69277,0.69233,0.6927,73200001.0
2006-01-12 18:55:00,0.69277,0.69289,0.69263,0.69265,135600001.0
2006-01-12 18:56:00,0.69261,0.69261,0.69253,0.69258,92400001.0
2006-01-12 18:57:00,0.69262,0.69265,0.69255,0.6926,61400000.0
2006-01-12 18:58:00,0.69262,0.6927,0.69258,0.69258,88499999.0
2006-01-12 18:59:00,0.69244,0.69262,0.69244,0.69262,249099999.0
2006-01-12 19:00:00,0.69253,0.69253,0.69225,0.69225,154100000.0
2006-01-12 19:01:00,0.69236,0.69258,0.69236,0.69252,135200003.0
2006-01-12 19:02:00,0.69262,0.69262,0.69241,0.69255,91000000.0
2006-01-12 19:03:00,0.69258,0.69282,0.69258,0.69259,230800002.0
2006-01-12 19:04:00,0.69261,0.69279,0.6926,0.6926,142599997.0
2006-01-12 19:05:00,0.69259,0.69273,0.69259,0.69273,125900000.0
2006-01-12 19:06:00,0.69272,0.69272,0.69248,0.69257,215600000.0
2006-01-12 19:07:00,0.69258,0.69258,0.69219,0.69227,225999997.0
2006-01-12 19:08:00,0.69235,0.69235,0.69225,0.69235,91399999.0
2006-01-12 19:09:00,0.69242,0.69244,0.69234,0.69243,138600000.0
2006-01-12 19:10:00,0.69237,0.69243,0.69227,0.69243,48100000.0
2006-01-12 19:11:00,0.69243,0.69249,0.6924,0.69241,135899998.0
2006-01-12 19:12:00,0.69237,0.6925,0.69237,0.69242,42700000.0
2006-01-12 19:13:00,0.69234,0.69249,0.69226,0.69247,65500001.0
2006-01-12 19:14:00,0.69252,0.69252,0.69239,0.69239,113499999.0
2006-01-12 19:15:00,0.69244,0.69272,0.69244,0.69272,105600001.0
2006-01-12 19:16:00,0.69279,0.69291,0.69279,0.69287,87799998.0
2006-01-12 19:17:00,0.6928,0.69285,0.69265,0.69277,99100000.0
2006-01-12 19:18:00,0.69277,0.69278,0.69269,0.69269,63400000.0
2006-01-12 19:19:00,0.69257,0.69281,0.69257,0.69281,83599999.0
2006-01-12 19:20:00,0.69286,0.69298,0.69285,0.69285,119599997.0
2006-01-12 19:21:00,0.6929,0.69295,0.6928,0.6929,198100000.0
2006-01-12 19:22:00,0.6929,0.69301,0.6929,0.69298,100399999.0
2006-01-12 19:23:00,0.69288,0.693,0.69288,0.69291,72100001.0
2006-01-12 19:24:00,0.69298,0.69304,0.69298,0.693,95499999.0
2006-01-12 19:25:00,0.69299,0.69313,0.69286,0.6931,161499997.0
2006-01-12 19:26:00,0.69294,0.69294,0.69281,0.69292,74900001.0
2006-01-12 19:27:00,0.69292,0.69302,0.69285,0.69285,131900000.0
2006-01-12 19:28:00,0.693,0.693,0.6927,0.69273,205999999.0
2006-01-12 19:29:00,0.69274,0.69276,0.69264,0.69264,89000000.0
2006-01-12 19:30:00,0.6926,0.6926,0.69239,0.69239,76300001.0
2006-01-12 19:31:00,0.69233,0.69233,0.69207,0.69231,46500000.0
2006-01-12 19:32:00,0.69235,0.69245,0.69225,0.6923,104100000.0
2006-01-12 19:33:00,0.69226,0.69242,0.69226,0.69242,63800000.0
2006-01-12 19:34:00,0.69248,0.69262,0.6924,0.69262,103199999.0
2006-01-12 19:35:00,0.69263,0.69263,0.69241,0.69255,213200000.0
2006-01-12 19:36:00,0.69255,0.69279,0.69246,0.69277,149300001.0
2006-01-12 19:37:00,0.69278,0.69282,0.69276,0.69277,135699999.0
2006-01-12 19:38:00,0.69293,0.69317,0.69293,0.69316,83600000.0
2006-01-12 19:39:00,0.69323,0.69323,0.69291,0.69295,265500001.0
2006-01-12 19:40:00,0.69301,0.69301,0.69293,0.69293,70800002.0
2006-01-12 19:41:00,0.69295,0.69304,0.69288,0.69288,69699999.0
2006-01-12 19:42:00,0.6928,0.69281,0.69267,0.69267,28700000.0
2006-01-12 19:43:00,0.6927,0.69275,0.69265,0.69267,66400000.0
2006-01-12 19:44:00,0.6928,0.69287,0.69265,0.69282,127100002.0
2006-01-12 19:45:00,0.69285,0.69295,0.6928,0.6928,55800001.0
2006-01-12 19:46:00,0.69283,0.6929,0.69275,0.69285,80899998.0
2006-01-12 19:47:00,0.69285,0.69285,0.6928,0.6928,72299999.0
2006-01-12 19:48:00,0.69275,0.69285,0.69275,0.6928,90199999.0
2006-01-12 19:49:00,0.6928,0.69297,0.69265,0.69265,116800002.0
2006-01-12 19:50:00,0.69282,0.69285,0.69275,0.6928,135800000.0
2006-01-12 19:51:00,0.69288,0.69298,0.69285,0.69295,157899998.0
2006-01-12 19:52:00,0.69294,0.69297,0.6928,0.69287,155699998.0
2006-01-12 19:53:00,0.69287,0.69287,0.69277,0.6928,125899999.0
2006-01-12 19:54:00,0.69282,0.69293,0.69282,0.69285,125600000.0
2006-01-12 19:55:00,0.69275,0.69285,0.69275,0.69285,223800001.0
2006-01-12 19:56:00,0.69284,0.69296,0.69283,0.69287,275599997.0
2006-01-12 19:57:00,0.69295,0.69295,0.69285,0.6929,109999998.0
2006-01-12 19:58:00,0.69295,0.69295,0.69285,0.6929,184599999.0
2006-01-12 19:59:00,0.6929,0.69295,0.69285,0.69285,150499997.0
2006-01-12 20:00:00,0.69287,0.69298,0.69285,0.6929,265899999.0
2006-01-12 20:01:00,0.6929,0.69295,0.69283,0.69293,142100001.0
2006-01-12 20:02:00,0.69295,0.69295,0.6929,0.6929,109899998.0
2006-01-12 20:03:00,0.693,0.693,0.6929,0.69297,76700001.0
2006-01-12 20:04:00,0.69295,0.693,0.69285,0.69295,113700002.0
2006-01-12 20:05:00,0.69298,0.693,0.69285,0.693,131900001.0
2006-01-12 20:06:00,0.693,0.693,0.69285,0.69295,332299999.0
2006-01-12 20:07:00,0.69293,0.69298,0.69285,0.69285,108900001.0
2006-01-12 20:08:00,0.6929,0.69295,0.6929,0.69292,85400000.0
2006-01-12 20:09:00,0.69295,0.693,0.6927,0.6929,92300000.0
2006-01-12 20:10:00,0.69285,0.69295,0.69285,0.69295,169200000.0
2006-01-12 20:11:00,0.6929,0.69292,0.6929,0.69292,49200000.0
2006-01-12 20:12:00,0.69295,0.69295,0.69285,0.6929,85500001.0
2006-01-12 20:13:00,0.69298,0.693,0.69265,0.6929,49600000.0
2006-01-12 20:14:00,0.69298,0.693,0.6929,0.693,124900001.0
2006-01-12 20:15:00,0.6929,0.69295,0.6929,0.69295,44300000.0
2006-01-12 20:16:00,0.69295,0.69305,0.69285,0.69285,461599998.0
2006-01-12 20:17:00,0.69282,0.69298,0.69282,0.69295,216600001.0
2006-01-12 20:18:00,0.69292,0.69295,0.69287,0.69295,133799999.0
2006-01-12 20:19:00,0.69295,0.69295,0.6929,0.69295,39100000.0
2006-01-12 20:20:00,0.693,0.693,0.69285,0.6929,52200000.0
2006-01-12 20:21:00,0.69292,0.693,0.6929,0.69295,47200000.0
2006-01-12 20:22:00,0.69295,0.69295,0.6929,0.69295,137900002.0
2006-01-12 20:23:00,0.69295,0.693,0.69285,0.693,83500003.0
2006-01-12 20:24:00,0.69295,0.69295,0.69265,0.69295,134900000.0
2006-01-12 20:25:00,0.69295,0.69298,0.69285,0.6929,161699997.0
2006-01-12 20:26:00,0.69295,0.693,0.69285,0.6929,74100000.0
2006-01-12 20:27:00,0.6929,0.69295,0.6929,0.69295,89300000.0
2006-01-12 20:28:00,0.69295,0.69295,0.6929,0.69295,55300000.0
2006-01-12 20:29:00,0.69295,0.693,0.6929,0.69295,249700000.0
2006-01-12 20:30:00,0.69285,0.693,0.69285,0.69295,277899999.0
2006-01-12 20:31:00,0.69298,0.69298,0.69285,0.69295,179600003.0
2006-01-12 20:32:00,0.69285,0.69295,0.69285,0.69292,125200000.0
2006-01-12 20:33:00,0.6929,0.69298,0.69285,0.69288,174900002.0
2006-01-12 20:34:00,0.69295,0.69295,0.69288,0.69295,111500000.0
2006-01-12 20:35:00,0.69295,0.69295,0.69285,0.6929,76200000.0
2006-01-12 20:36:00,0.6929,0.69305,0.6928,0.69285,172400001.0
2006-01-12 20:37:00,0.69288,0.69305,0.69285,0.6929,222799999.0
2006-01-12 20:38:00,0.6929,0.69293,0.69285,0.6929,162600000.0
2006-01-12 20:39:00,0.6929,0.69295,0.6929,0.69295,99299999.0
2006-01-12 20:40:00,0.6929,0.693,0.69285,0.6929,239099998.0
2006-01-12 20:41:00,0.6929,0.69295,0.69285,0.69295,136400000.0
2006-01-12 20:42:00,0.6929,0.69295,0.69283,0.6929,87699999.0
2006-01-12 20:43:00,0.6929,0.693,0.6929,0.6929,115500000.0
2006-01-12 20:44:00,0.69285,0.69295,0.69285,0.69295,7800000.0
2006-01-12 20:45:00,0.6929,0.69295,0.69283,0.69285,71499998.0
2006-01-12 20:46:00,0.69295,0.69295,0.69283,0.69283,49000000.0
2006-01-12 20:47:00,0.6929,0.69295,0.6929,0.69292,110000002.0
2006-01-12 20:48:00,0.69285,0.69295,0.69285,0.69285,108199999.0
2006-01-12 20:49:00,0.69285,0.69295,0.6928,0.6929,81499999.0
2006-01-12 20:50:00,0.6929,0.69293,0.69283,0.69285,134200000.0
2006-01-12 20:51:00,0.69285,0.69295,0.69285,0.6929,94800000.0
2006-01-12 20:52:00,0.6929,0.693,0.69285,0.69285,92199999.0
2006-01-12 20:53:00,0.69295,0.693,0.69288,0.6929,242300000.0
2006-01-12 20:54:00,0.6929,0.69295,0.69285,0.69295,203099998.0
2006-01-12 20:55:00,0.69285,0.6929,0.69285,0.6929,3100000.0
2006-01-12 20:56:00,0.69288,0.693,0.69265,0.69293,94200000.0
2006-01-12 20:57:00,0.6929,0.693,0.69275,0.6929,60599999.0
2006-01-12 20:58:00,0.6929,0.693,0.69285,0.69285,360399997.0
2006-01-12 20:59:00,0.6929,0.693,0.69285,0.6929,195600000.0
2006-01-12 21:00:00,0.6929,0.69293,0.69285,0.6929,178800000.0
2006-01-12 21:01:00,0.6928,0.69292,0.6928,0.69292,97599998.0
2006-01-12 21:02:00,0.6929,0.69295,0.69288,0.6929,96699999.0
2006-01-12 21:03:00,0.69295,0.693,0.69285,0.693,138799997.0
2006-01-12 21:04:00,0.6929,0.69295,0.69285,0.69285,58800000.0
2006-01-12 21:05:00,0.69295,0.693,0.69285,0.6929,102000000.0
2006-01-12 21:06:00,0.69285,0.693,0.69285,0.6929,86900000.0
2006-01-12 21:07:00,0.69295,0.69295,0.6929,0.6929,32800000.0
2006-01-12 21:08:00,0.6929,0.69295,0.6928,0.6929,121900000.0
2006-01-12 21:09:00,0.6929,0.693,0.69285,0.69295,139499998.0
2006-01-12 21:10:00,0.6929,0.69295,0.6929,0.69295,65000000.0
2006-01-12 21:11:00,0.6929,0.6929,0.6929,0.6929,25200001.0
2006-01-12 21:12:00,0.69285,0.69298,0.69285,0.69292,99800001.0
2006-01-12 21:13:00,0.69288,0.69293,0.69285,0.6929,97799998.0
2006-01-12 21:14:00,0.69295,0.69295,0.6929,0.6929,111799999.0
2006-01-12 21:15:00,0.6929,0.693,0.69285,0.6929,234100001.0
2006-01-12 21:16:00,0.69295,0.69295,0.69278,0.69285,129199999.0
2006-01-12 21:17:00,0.69285,0.69295,0.69275,0.69295,163600000.0
2006-01-12 21:18:00,0.69295,0.69295,0.69285,0.69292,212499998.0
2006-01-12 21:19:00,0.69295,0.69295,0.69285,0.6929,109600000.0
2006-01-12 21:20:00,0.69295,0.693,0.6928,0.69285,262700001.0
2006-01-12 21:21:00,0.69295,0.69295,0.69285,0.69295,90400001.0
2006-01-12 21:22:00,0.69295,0.69295,0.69285,0.6929,56100000.0
2006-01-12 21:23:00,0.69285,0.69295,0.69285,0.69295,186699997.0
2006-01-12 21:24:00,0.69295,0.69295,0.69285,0.6929,140800000.0
2006-01-12 21:25:00,0.6929,0.69295,0.6929,0.69295,113900000.0
2006-01-12 21:26:00,0.69292,0.69295,0.69285,0.69288,118800000.0
2006-01-12 21:27:00,0.6929,0.69295,0.69285,0.69295,100300000.0
2006-01-12 21:28:00,0.69295,0.69295,0.6929,0.6929,31800000.0
2006-01-12 21:29:00,0.6929,0.69295,0.69275,0.69285,183300000.0
2006-01-12 21:30:00,0.69292,0.693,0.69285,0.69295,205000001.0
2006-01-12 21:31:00,0.69295,0.69295,0.6929,0.6929,22300000.0
2006-01-12 21:32:00,0.6929,0.69295,0.69285,0.69295,26100000.0
2006-01-12 21:33:00,0.69295,0.69295,0.6929,0.69295,60500000.0
2006-01-12 21:34:00,0.69295,0.69295,0.69282,0.6929,73900000.0
2006-01-12 21:35:00,0.6929,0.69295,0.69288,0.6929,182199999.0
2006-01-12 21:36:00,0.6929,0.693,0.69283,0.69295,196299999.0
2006-01-12 21:37:00,0.69292,0.693,0.6929,0.69295,76900000.0
2006-01-12 21:38:00,0.69295,0.693,0.6929,0.69292,102599999.0
2006-01-12 21:39:00,0.6929,0.69295,0.6928,0.69292,116299999.0
2006-01-12 21:40:00,0.69295,0.693,0.6928,0.69298,170500000.0
2006-01-12 21:41:00,0.6929,0.69295,0.69285,0.69295,128899998.0
2006-01-12 21:42:00,0.69292,0.69295,0.6929,0.6929,89999999.0
2006-01-12 21:43:00,0.6929,0.693,0.69285,0.69285,81499998.0
2006-01-12 21:44:00,0.69295,0.69295,0.69275,0.69275,58399998.0
2006-01-12 21:45:00,0.6929,0.69295,0.69283,0.6929,137700003.0
2006-01-12 21:46:00,0.69288,0.69295,0.69287,0.69287,94900000.0
2006-01-12 21:47:00,0.6929,0.69295,0.6929,0.69295,70100000.0
2006-01-12 21:48:00,0.69295,0.69295,0.69295,0.69295,45100000.0
2006-01-12 21:49:00,0.6929,0.69295,0.6928,0.69288,70800000.0
2006-01-12 21:50:00,0.69295,0.693,0.69285,0.69292,69099999.0
2006-01-12 21:51:00,0.6929,0.69295,0.69288,0.69295,112900000.0
2006-01-12 21:52:00,0.6929,0.69305,0.69287,0.69295,76900000.0
2006-01-12 21:53:00,0.69285,0.69295,0.69285,0.69295,56600000.0
2006-01-12 21:54:00,0.69295,0.69295,0.69285,0.6929,85300000.0
2006-01-12 21:55:00,0.6929,0.69295,0.69288,0.6929,63199999.0
2006-01-12 21:56:00,0.69295,0.69295,0.69285,0.69285,100200000.0
2006-01-12 21:57:00,0.6929,0.69295,0.6928,0.69292,179900000.0
2006-01-12 21:58:00,0.6929,0.69295,0.6929,0.69295,41400000.0
2006-01-12 21:59:00,0.6929,0.693,0.6929,0.6929,119000001.0
2006-01-12 22:00:00,0.6929,0.69295,0.69285,0.69295,87399999.0
2006-01-12 22:01:00,0.69292,0.69295,0.69285,0.6929,86799999.0
2006-01-12 22:02:00,0.69295,0.69295,0.6929,0.6929,57000000.0
2006-01-12 22:03:00,0.69295,0.69295,0.69293,0.69293,36100000.0
2006-01-12 22:04:00,0.6929,0.69295,0.69285,0.6929,62100001.0
2006-01-12 22:05:00,0.69285,0.693,0.69285,0.69288,164600000.0
2006-01-12 22:06:00,0.69285,0.69305,0.69275,0.6929,165299997.0
2006-01-12 22:07:00,0.6929,0.69295,0.69285,0.69285,93600000.0
2006-01-12 22:08:00,0.6929,0.69305,0.69285,0.69305,62000000.0
2006-01-12 22:09:00,0.69295,0.69295,0.69285,0.69292,54400001.0
2006-01-12 22:10:00,0.6929,0.69295,0.69285,0.6929,94299999.0
2006-01-12 22:11:00,0.69282,0.69295,0.69282,0.69295,112899999.0
2006-01-12 22:12:00,0.6929,0.69295,0.69283,0.69288,157799997.0
2006-01-12 22:13:00,0.693,0.693,0.69285,0.6929,74500000.0
2006-01-12 22:14:00,0.69295,0.69295,0.6928,0.69292,116800002.0
2006-01-12 22:15:00,0.69292,0.69295,0.69285,0.6929,137400001.0
2006-01-12 22:16:00,0.69288,0.69298,0.69288,0.6929,87200003.0
2006-01-12 22:17:00,0.69295,0.69295,0.69285,0.69295,71500000.0
2006-01-12 22:18:00,0.69295,0.69295,0.6928,0.6928,78400000.0
2006-01-12 22:19:00,0.6929,0.693,0.6928,0.6929,118500000.0
2006-01-12 22:20:00,0.69295,0.69295,0.6929,0.6929,65499999.0
2006-01-12 22:21:00,0.69295,0.69295,0.69285,0.6929,146099997.0
2006-01-12 22:22:00,0.69298,0.69298,0.69285,0.69285,49399999.0
2006-01-12 22:23:00,0.69285,0.693,0.69285,0.69295,78999999.0
2006-01-12 22:24:00,0.69285,0.69295,0.69283,0.69295,208600003.0
2006-01-12 22:25:00,0.69285,0.69295,0.69285,0.6929,88999999.0
2006-01-12 22:26:00,0.6929,0.69295,0.69288,0.69295,72700000.0
2006-01-12 22:27:00,0.69285,0.693,0.69285,0.693,39300000.0
2006-01-12 22:28:00,0.6928,0.69292,0.6928,0.69292,78999999.0
2006-01-12 22:29:00,0.6929,0.69295,0.6929,0.6929,35000000.0
2006-01-12 22:30:00,0.69295,0.693,0.6929,0.69295,148399999.0
2006-01-12 22:31:00,0.69295,0.69295,0.69282,0.69282,65100000.0
2006-01-12 22:32:00,0.69295,0.69295,0.69295,0.69295,19100000.0
2006-01-12 22:33:00,0.6929,0.69295,0.6929,0.69295,98599999.0
2006-01-12 22:34:00,0.6929,0.69295,0.69265,0.69292,121200000.0
2006-01-12 22:35:00,0.69297,0.69297,0.69288,0.69288,119200001.0
2006-01-12 22:36:00,0.6929,0.69295,0.69285,0.6929,111699999.0
2006-01-12 22:37:00,0.6929,0.6929,0.69285,0.6929,106400000.0
2006-01-12 22:38:00,0.6928,0.6929,0.69265,0.6929,56499999.0
2006-01-12 22:39:00,0.6929,0.69295,0.6929,0.69295,24000000.0
2006-01-12 22:40:00,0.6929,0.69295,0.6928,0.69285,59900000.0
2006-01-12 22:41:00,0.6929,0.6929,0.69288,0.6929,32300000.0
2006-01-12 22:42:00,0.6929,0.69298,0.69285,0.69298,100500000.0
2006-01-12 22:43:00,0.6929,0.693,0.69275,0.6929,190699998.0
2006-01-12 22:44:00,0.69295,0.69298,0.69282,0.69282,138000001.0
2006-01-12 22:45:00,0.6929,0.693,0.69285,0.6929,166399998.0
2006-01-12 22:46:00,0.69292,0.69295,0.6927,0.69285,202200000.0
2006-01-12 22:47:00,0.69285,0.69295,0.69285,0.69293,76700000.0
2006-01-12 22:48:00,0.69288,0.693,0.69275,0.6929,115499999.0
2006-01-12 22:49:00,0.6929,0.6929,0.6929,0.6929,48500000.0
2006-01-12 22:50:00,0.69295,0.69295,0.69265,0.6929,186700002.0
2006-01-12 22:51:00,0.6929,0.69295,0.69282,0.69285,215799999.0
2006-01-12 22:52:00,0.69292,0.69292,0.69285,0.6929,111499999.0
2006-01-12 22:53:00,0.69295,0.69295,0.69285,0.69295,104800002.0
2006-01-12 22:54:00,0.69293,0.69295,0.69285,0.69285,106299998.0
2006-01-12 22:55:00,0.69285,0.693,0.69285,0.69285,103000000.0
2006-01-12 22:56:00,0.69295,0.69297,0.69285,0.6929,98100001.0
2006-01-12 22:57:00,0.6929,0.69305,0.69288,0.69293,103000000.0
2006-01-12 22:58:00,0.6929,0.693,0.69285,0.6929,108799999.0
2006-01-12 22:59:00,0.69275,0.69295,0.6927,0.6927,135100000.0
2006-01-12 23:00:00,0.69275,0.69295,0.69275,0.69275,73700001.0
2006-01-12 23:01:00,0.6929,0.69298,0.6928,0.69295,102300000.0
2006-01-12 23:02:00,0.69293,0.69293,0.69293,0.69293,5300000.0
2006-01-12 23:03:00,0.69295,0.69295,0.69275,0.6929,43700000.0
2006-01-12 23:04:00,0.69293,0.69295,0.69285,0.69285,52200000.0
2006-01-12 23:05:00,0.6929,0.69308,0.69285,0.69295,113500000.0
2006-01-12 23:06:00,0.69295,0.69295,0.69285,0.69285,79599999.0
2006-01-12 23:07:00,0.69285,0.69295,0.6928,0.69288,77300001.0
2006-01-12 23:08:00,0.69297,0.69297,0.69285,0.6929,65200000.0
2006-01-12 23:09:00,0.69295,0.69303,0.69293,0.69295,46200000.0
2006-01-12 23:10:00,0.6929,0.69295,0.6929,0.6929,80099999.0
2006-01-12 23:11:00,0.69295,0.693,0.6929,0.6929,66199999.0
2006-01-12 23:12:00,0.69285,0.69297,0.69285,0.69297,83699999.0
2006-01-12 23:13:00,0.69295,0.69295,0.69285,0.69293,101200001.0
2006-01-12 23:14:00,0.69293,0.693,0.6929,0.6929,90100002.0
2006-01-12 23:15:00,0.6929,0.6929,0.69285,0.69285,92799999.0
2006-01-12 23:16:00,0.6929,0.69295,0.69285,0.69295,33600000.0
2006-01-12 23:17:00,0.69293,0.69295,0.69275,0.69283,150699998.0
2006-01-12 23:18:00,0.6929,0.69295,0.69275,0.69295,70200001.0
2006-01-12 23:19:00,0.69285,0.6929,0.69283,0.6929,94000000.0
2006-01-12 23:20:00,0.69295,0.693,0.69285,0.69295,132699998.0
2006-01-12 23:21:00,0.69285,0.6929,0.69285,0.6929,43100000.0
2006-01-12 23:22:00,0.69285,0.69295,0.69285,0.69295,58300000.0
2006-01-12 23:23:00,0.6929,0.69295,0.69285,0.69285,55800000.0
2006-01-12 23:24:00,0.69285,0.69295,0.6928,0.69295,64300001.0
2006-01-12 23:25:00,0.69293,0.69295,0.6928,0.6929,91800000.0
2006-01-12 23:26:00,0.6929,0.69295,0.69288,0.69295,107799999.0
2006-01-12 23:27:00,0.69295,0.69295,0.6929,0.6929,90099998.0
2006-01-12 23:28:00,0.6929,0.69295,0.69285,0.69295,80400000.0
2006-01-12 23:29:00,0.69295,0.69295,0.69285,0.6929,39800000.0
2006-01-12 23:30:00,0.69285,0.69295,0.69285,0.69295,49300000.0
2006-01-12 23:31:00,0.6929,0.69295,0.6929,0.6929,70700001.0
2006-01-12 23:32:00,0.69295,0.69295,0.69285,0.69293,85600000.0
2006-01-12 23:33:00,0.69285,0.69298,0.69285,0.6929,48400000.0
2006-01-12 23:34:00,0.6929,0.69295,0.69285,0.6929,120499999.0
2006-01-12 23:35:00,0.69295,0.693,0.69285,0.693,86499997.0
2006-01-12 23:36:00,0.69295,0.693,0.69285,0.69292,84200000.0
2006-01-12 23:37:00,0.69295,0.69295,0.69293,0.69295,101799998.0
2006-01-12 23:38:00,0.69295,0.693,0.69285,0.69295,93300000.0
2006-01-12 23:39:00,0.69285,0.69295,0.69285,0.69288,87500001.0
2006-01-12 23:40:00,0.69295,0.69295,0.6929,0.6929,26299999.0
2006-01-12 23:41:00,0.69295,0.69295,0.69285,0.69295,37500000.0
2006-01-12 23:42:00,0.69285,0.6929,0.69285,0.6929,27500000.0
2006-01-12 23:43:00,0.69295,0.69295,0.69285,0.69295,61999999.0
2006-01-12 23:44:00,0.69295,0.69295,0.6929,0.6929,22100000.0
2006-01-12 23:45:00,0.693,0.693,0.69285,0.6929,43700000.0
2006-01-12 23:46:00,0.6929,0.693,0.6929,0.69295,92700000.0
2006-01-12 23:47:00,0.69295,0.69295,0.69288,0.69288,38399999.0
2006-01-12 23:48:00,0.69285,0.6929,0.69285,0.69285,42900000.0
2006-01-12 23:49:00,0.69295,0.69295,0.69285,0.6929,87400001.0
2006-01-12 23:50:00,0.69285,0.69295,0.69285,0.69295,19400000.0
2006-01-12 23:51:00,0.6929,0.69295,0.69282,0.69295,73400000.0
2006-01-12 23:52:00,0.69285,0.693,0.69285,0.69292,126200002.0
2006-01-12 23:53:00,0.69288,0.69295,0.69285,0.6929,70700000.0
2006-01-12 23:54:00,0.6929,0.693,0.6928,0.69295,91600000.0
2006-01-12 23:55:00,0.69295,0.69295,0.69288,0.69288,73300000.0
2006-01-12 23:56:00,0.69295,0.69295,0.69285,0.6929,100700001.0
2006-01-12 23:57:00,0.6929,0.69295,0.6929,0.6929,87000001.0
2006-01-12 23:58:00,0.6929,0.69295,0.69285,0.69295,55099999.0
2006-01-12 23:59:00,0.69285,0.69295,0.69285,0.69285,68900000.0
2006-01-13 00:00:00,0.6929,0.69295,0.6929,0.6929,52600000.0
2006-01-13 00:01:00,0.69353,0.6936,0.69353,0.69355,76900001.0
2006-01-13 00:02:00,0.69358,0.69363,0.69352,0.69352,110799999.0
2006-01-13 00:03:00,0.6933,0.6933,0.69283,0.69292,75600000.0
2006-01-13 00:04:00,0.6929,0.6929,0.69274,0.69279,50200000.0
2006-01-13 00:05:00,0.69296,0.69325,0.69296,0.69319,97000001.0
2006-01-13 00:06:00,0.69326,0.69326,0.69317,0.69319,68400000.0
2006-01-13 00:07:00,0.6932,0.6932,0.69308,0.69317,112799999.0
2006-01-13 00:08:00,0.69312,0.69323,0.69311,0.69323,60400000.0
2006-01-13 00:09:00,0.69329,0.69337,0.6932,0.69326,133999999.0
2006-01-13 00:10:00,0.69322,0.69342,0.69322,0.69338,99699999.0
2006-01-13 00:11:00,0.69332,0.6934,0.69317,0.69317,96300002.0
2006-01-13 00:12:00,0.6932,0.69327,0.6932,0.69327,53800000.0
2006-01-13 00:13:00,0.69348,0.6935,0.69324,0.69329,106200001.0
2006-01-13 00:14:00,0.69303,0.69303,0.69279,0.69301,85300001.0
2006-01-13 00:15:00,0.69311,0.69334,0.69311,0.69334,18900000.0
2006-01-13 00:16:00,0.6934,0.6934,0.69318,0.69322,81400000.0
2006-01-13 00:17:00,0.69324,0.69344,0.69324,0.69332,56100000.0
2006-01-13 00:18:00,0.69332,0.69332,0.69314,0.69328,92400000.0
2006-01-13 00:19:00,0.69314,0.69314,0.69285,0.69285,98300001.0
2006-01-13 00:20:00,0.69282,0.6929,0.69282,0.69284,36400001.0
2006-01-13 00:21:00,0.69279,0.69292,0.69279,0.69288,139199999.0
2006-01-13 00:22:00,0.69283,0.69283,0.69266,0.69283,118100000.0
2006-01-13 00:23:00,0.69285,0.69285,0.69276,0.69276,83700002.0
2006-01-13 00:24:00,0.69285,0.69292,0.69275,0.69292,52600001.0
2006-01-13 00:25:00,0.69294,0.69294,0.69268,0.69272,115700000.0
2006-01-13 00:26:00,0.69274,0.69284,0.69274,0.69284,58200000.0
2006-01-13 00:27:00,0.69286,0.69293,0.69283,0.69286,36900000.0
2006-01-13 00:28:00,0.69274,0.69286,0.69274,0.69285,152599999.0
2006-01-13 00:29:00,0.69271,0.69291,0.69271,0.69277,101099999.0
2006-01-13 00:30:00,0.69284,0.69284,0.69255,0.69255,95700000.0
2006-01-13 00:31:00,0.69285,0.69285,0.69247,0.69247,90700000.0
2006-01-13 00:32:00,0.69241,0.69241,0.69232,0.69232,100100000.0
2006-01-13 00:33:00,0.69235,0.69235,0.6922,0.6922,90000000.0
2006-01-13 00:34:00,0.69235,0.69235,0.6923,0.69235,28700000.0
2006-01-13 00:35:00,0.6923,0.6924,0.6922,0.6923,99000000.0
2006-01-13 00:36:00,0.69235,0.69237,0.69227,0.69228,67900000.0
2006-01-13 00:37:00,0.69248,0.69248,0.69235,0.69242,158699996.0
2006-01-13 00:38:00,0.69248,0.69252,0.69242,0.69247,51499999.0
2006-01-13 00:39:00,0.69247,0.69253,0.69243,0.69253,155000000.0
2006-01-13 00:40:00,0.69248,0.6925,0.69243,0.69243,77200001.0
2006-01-13 00:41:00,0.69245,0.69245,0.69225,0.6924,67099999.0
2006-01-13 00:42:00,0.69238,0.69249,0.69238,0.69241,72799998.0
2006-01-13 00:43:00,0.69245,0.69245,0.69235,0.69238,47700000.0
2006-01-13 00:44:00,0.69245,0.69245,0.69235,0.69235,58700000.0
2006-01-13 00:45:00,0.69235,0.69245,0.69235,0.69235,39900000.0
2006-01-13 00:46:00,0.69243,0.69257,0.69243,0.69257,73199999.0
2006-01-13 00:47:00,0.69265,0.69265,0.6926,0.6926,39099999.0
2006-01-13 00:48:00,0.69269,0.6928,0.69269,0.69276,84600000.0
2006-01-13 00:49:00,0.6927,0.69282,0.69266,0.69282,72100000.0
2006-01-13 00:50:00,0.6928,0.69285,0.6927,0.69285,71800001.0
2006-01-13 00:51:00,0.6928,0.6928,0.6928,0.6928,4000000.0
2006-01-13 00:52:00,0.6928,0.69288,0.69275,0.69283,59700000.0
2006-01-13 00:53:00,0.6928,0.69285,0.69275,0.69285,63100000.0
2006-01-13 00:54:00,0.6928,0.69285,0.69273,0.69285,152600001.0
2006-01-13 00:55:00,0.69285,0.69285,0.69282,0.69285,66999999.0
2006-01-13 00:56:00,0.69285,0.69285,0.6928,0.69283,53300001.0
2006-01-13 00:57:00,0.6928,0.69283,0.69275,0.6928,49100000.0
2006-01-13 00:58:00,0.6928,0.69285,0.69275,0.69285,88999998.0
2006-01-13 00:59:00,0.6928,0.69289,0.69278,0.6928,72600000.0
2006-01-13 01:00:00,0.69282,0.69291,0.69274,0.69274,66100001.0
2006-01-13 01:01:00,0.69284,0.69296,0.69284,0.69296,44100000.0
2006-01-13 01:02:00,0.69295,0.69295,0.6929,0.6929,19999999.0
2006-01-13 01:03:00,0.69292,0.69295,0.69285,0.6929,43600000.0
2006-01-13 01:04:00,0.6929,0.69298,0.69285,0.69298,81999997.0
2006-01-13 01:05:00,0.69288,0.69288,0.6928,0.6928,30200001.0
2006-01-13 01:06:00,0.6929,0.69302,0.69285,0.69295,38500000.0
2006-01-13 01:07:00,0.69292,0.69293,0.69285,0.69293,116700000.0
2006-01-13 01:08:00,0.69291,0.69297,0.69291,0.69297,30999999.0
2006-01-13 01:09:00,0.69302,0.69302,0.69281,0.69285,66200000.0
2006-01-13 01:10:00,0.69277,0.6928,0.69277,0.6928,39400000.0
2006-01-13 01:11:00,0.69275,0.6929,0.69273,0.69273,131500002.0
2006-01-13 01:12:00,0.69278,0.6929,0.69275,0.69275,113700000.0
2006-01-13 01:13:00,0.69289,0.69295,0.69285,0.69295,71899999.0
2006-01-13 01:14:00,0.69285,0.69295,0.69285,0.69287,48199999.0
2006-01-13 01:15:00,0.69295,0.69295,0.69295,0.69295,59500000.0
2006-01-13 01:16:00,0.69292,0.69301,0.69292,0.69301,113000000.0
2006-01-13 01:17:00,0.69298,0.69298,0.69292,0.69292,20700000.0
2006-01-13 01:18:00,0.69283,0.69285,0.6927,0.69283,144700003.0
2006-01-13 01:19:00,0.69275,0.6929,0.69275,0.69285,44800000.0
2006-01-13 01:20:00,0.6928,0.6928,0.69275,0.6928,77699998.0
2006-01-13 01:21:00,0.69275,0.693,0.69275,0.693,45900001.0
2006-01-13 01:22:00,0.69293,0.693,0.69293,0.693,65400000.0
2006-01-13 01:23:00,0.693,0.69323,0.693,0.69319,130500001.0
2006-01-13 01:24:00,0.69316,0.69316,0.69304,0.69315,81400000.0
2006-01-13 01:25:00,0.69307,0.69307,0.69295,0.69295,32400000.0
2006-01-13 01:26:00,0.69296,0.69303,0.69294,0.69303,49500000.0
2006-01-13 01:27:00,0.69302,0.69315,0.69295,0.69315,105400000.0
2006-01-13 01:28:00,0.69315,0.6932,0.69305,0.6931,128500000.0
2006-01-13 01:29:00,0.69306,0.69306,0.69301,0.69301,7200000.0
2006-01-13 01:30:00,0.69303,0.69303,0.69287,0.69287,59800000.0
2006-01-13 01:31:00,0.6929,0.69295,0.69285,0.69295,86799999.0
2006-01-13 01:32:00,0.69285,0.69285,0.6926,0.6926,114000002.0
2006-01-13 01:33:00,0.69252,0.69267,0.69249,0.69261,49500000.0
2006-01-13 01:34:00,0.69275,0.69275,0.6926,0.6927,63400000.0
2006-01-13 01:35:00,0.69272,0.69291,0.69272,0.69287,111900000.0
2006-01-13 01:36:00,0.69297,0.69305,0.69295,0.69295,97600002.0
2006-01-13 01:37:00,0.693,0.69305,0.69298,0.693,45900000.0
2006-01-13 01:38:00,0.69305,0.69305,0.69297,0.69297,9500000.0
2006-01-13 01:39:00,0.69296,0.6931,0.69295,0.69295,50099999.0
2006-01-13 01:40:00,0.69315,0.69322,0.69303,0.69303,71800001.0
2006-01-13 01:41:00,0.69313,0.69313,0.69297,0.69297,73300000.0
2006-01-13 01:42:00,0.69301,0.69317,0.69297,0.69317,115800000.0
2006-01-13 01:43:00,0.69322,0.69322,0.6931,0.6931,36600000.0
2006-01-13 01:44:00,0.69317,0.69318,0.6931,0.69318,22400000.0
2006-01-13 01:45:00,0.69321,0.69325,0.69313,0.69324,125300000.0
2006-01-13 01:46:00,0.69318,0.6933,0.69314,0.69319,85600000.0
2006-01-13 01:47:00,0.69327,0.6933,0.69325,0.69325,75600000.0
2006-01-13 01:48:00,0.69332,0.6934,0.69329,0.69332,42800000.0
2006-01-13 01:49:00,0.6933,0.6933,0.69321,0.69329,79400000.0
2006-01-13 01:50:00,0.69335,0.69338,0.69315,0.69328,94300000.0
2006-01-13 01:51:00,0.6933,0.69342,0.6933,0.69342,76199999.0
2006-01-13 01:52:00,0.69346,0.69377,0.69346,0.69377,42900000.0
2006-01-13 01:53:00,0.6938,0.6938,0.69358,0.69368,90899998.0
2006-01-13 01:54:00,0.69377,0.6939,0.69374,0.6939,70200000.0
2006-01-13 01:55:00,0.69382,0.69384,0.69363,0.69378,111900000.0
2006-01-13 01:56:00,0.69383,0.69383,0.69369,0.69371,81499998.0
2006-01-13 01:57:00,0.69361,0.69365,0.69352,0.69352,80400000.0
2006-01-13 01:58:00,0.69342,0.69347,0.69339,0.69347,56499999.0
2006-01-13 01:59:00,0.69341,0.69348,0.69336,0.69346,51400000.0
2006-01-13 02:00:00,0.69351,0.69351,0.69344,0.69348,75000000.0
2006-01-13 02:01:00,0.69353,0.69353,0.69343,0.69347,67000001.0
2006-01-13 02:02:00,0.69342,0.6935,0.6934,0.69346,95800000.0
2006-01-13 02:03:00,0.69338,0.69356,0.69338,0.69346,75399999.0
2006-01-13 02:04:00,0.69343,0.69343,0.69332,0.69337,111300001.0
2006-01-13 02:05:00,0.69343,0.69352,0.69337,0.69352,54100000.0
2006-01-13 02:06:00,0.69345,0.69345,0.69313,0.69313,54700000.0
2006-01-13 02:07:00,0.69315,0.69325,0.69314,0.69325,112199998.0
2006-01-13 02:08:00,0.69313,0.6933,0.69313,0.6933,97700004.0
2006-01-13 02:09:00,0.69323,0.69323,0.69314,0.69317,67799999.0
2006-01-13 02:10:00,0.69318,0.69318,0.69294,0.69307,87400000.0
2006-01-13 02:11:00,0.69307,0.69308,0.69302,0.69308,71499999.0
2006-01-13 02:12:00,0.69309,0.69317,0.69297,0.69317,82500000.0
2006-01-13 02:13:00,0.69303,0.69311,0.69302,0.69302,45800000.0
2006-01-13 02:14:00,0.6931,0.6932,0.6931,0.6931,95200000.0
2006-01-13 02:15:00,0.69305,0.6932,0.69305,0.69308,84500001.0
2006-01-13 02:16:00,0.69303,0.69315,0.69303,0.6931,109399998.0
2006-01-13 02:17:00,0.6931,0.69316,0.69303,0.69315,121000000.0
2006-01-13 02:18:00,0.693,0.69323,0.693,0.69318,68600001.0
2006-01-13 02:19:00,0.6932,0.6933,0.69315,0.69317,85300000.0
2006-01-13 02:20:00,0.6933,0.69335,0.69323,0.69324,103199999.0
2006-01-13 02:21:00,0.69316,0.69327,0.69304,0.69327,106400001.0
2006-01-13 02:22:00,0.69342,0.6935,0.69326,0.69342,97700001.0
2006-01-13 02:23:00,0.69331,0.69357,0.69331,0.69338,122800000.0
2006-01-13 02:24:00,0.69344,0.69358,0.69342,0.69358,98800001.0
2006-01-13 02:25:00,0.69368,0.6938,0.69357,0.6937,130200000.0
2006-01-13 02:26:00,0.6938,0.69394,0.69377,0.69377,41700000.0
2006-01-13 02:27:00,0.69373,0.69373,0.69352,0.69352,22300000.0
2006-01-13 02:28:00,0.69356,0.69369,0.69356,0.69367,63300000.0
2006-01-13 02:29:00,0.69368,0.69376,0.69361,0.69365,109799999.0
2006-01-13 02:30:00,0.69375,0.69375,0.69367,0.69375,52799999.0
2006-01-13 02:31:00,0.69376,0.69382,0.6937,0.69382,126599998.0
2006-01-13 02:32:00,0.6937,0.69383,0.6937,0.69382,87200001.0
2006-01-13 02:33:00,0.69388,0.69392,0.69386,0.69392,24200001.0
2006-01-13 02:34:00,0.69389,0.69404,0.69376,0.6939,74200000.0
2006-01-13 02:35:00,0.69382,0.69384,0.69375,0.69375,85800001.0
2006-01-13 02:36:00,0.69375,0.69388,0.69374,0.69376,98999998.0
2006-01-13 02:37:00,0.69385,0.69385,0.6938,0.6938,38399999.0
2006-01-13 02:38:00,0.69382,0.69382,0.69374,0.69378,48700000.0
2006-01-13 02:39:00,0.6938,0.69395,0.6938,0.69385,32600000.0
2006-01-13 02:40:00,0.69379,0.69387,0.6937,0.69385,110399999.0
2006-01-13 02:41:00,0.69385,0.69385,0.69373,0.69373,30600001.0
2006-01-13 02:42:00,0.69385,0.69385,0.6938,0.69383,64500000.0
2006-01-13 02:43:00,0.69378,0.69383,0.69372,0.69383,98900000.0
2006-01-13 02:44:00,0.69381,0.69381,0.69368,0.69375,70500000.0
2006-01-13 02:45:00,0.6938,0.69385,0.69375,0.69385,39000001.0
2006-01-13 02:46:00,0.69375,0.69385,0.69375,0.69375,91000000.0
2006-01-13 02:47:00,0.69375,0.69385,0.69375,0.69385,43199999.0
2006-01-13 02:48:00,0.69375,0.69375,0.6935,0.6935,25400000.0
2006-01-13 02:49:00,0.69342,0.69355,0.69342,0.69355,83600001.0
2006-01-13 02:50:00,0.69367,0.69367,0.69355,0.69357,76399999.0
2006-01-13 02:51:00,0.69358,0.69369,0.69346,0.69355,121499999.0
2006-01-13 02:52:00,0.69357,0.69366,0.69357,0.69366,92999999.0
2006-01-13 02:53:00,0.6937,0.6938,0.6937,0.6938,49200001.0
2006-01-13 02:54:00,0.69368,0.69374,0.69365,0.69374,65900000.0
2006-01-13 02:55:00,0.6938,0.69389,0.6938,0.69388,76199999.0
2006-01-13 02:56:00,0.69395,0.694,0.69388,0.6939,134700000.0
2006-01-13 02:57:00,0.69385,0.6939,0.69385,0.6939,57300000.0
2006-01-13 02:58:00,0.69386,0.69394,0.69375,0.69386,58800000.0
2006-01-13 02:59:00,0.69393,0.69395,0.69385,0.69385,84900001.0
2006-01-13 03:00:00,0.69382,0.69388,0.69382,0.69387,51100000.0
2006-01-13 03:01:00,0.6939,0.69395,0.6938,0.69395,39400000.0
2006-01-13 03:02:00,0.69385,0.69397,0.69385,0.69395,79700001.0
2006-01-13 03:03:00,0.69393,0.69393,0.69377,0.69377,114700000.0
2006-01-13 03:04:00,0.69388,0.69388,0.69383,0.69388,98299999.0
2006-01-13 03:05:00,0.69385,0.694,0.69385,0.694,145900000.0
2006-01-13 03:06:00,0.69393,0.69403,0.69393,0.69403,67999998.0
2006-01-13 03:07:00,0.69405,0.69405,0.69395,0.694,37600000.0
2006-01-13 03:08:00,0.69395,0.69405,0.69395,0.69395,155699995.0
2006-01-13 03:09:00,0.694,0.694,0.694,0.694,23100000.0
2006-01-13 03:10:00,0.69396,0.694,0.69393,0.69397,106699998.0
2006-01-13 03:11:00,0.69401,0.69409,0.69401,0.69409,47800000.0
2006-01-13 03:12:00,0.69418,0.69431,0.69408,0.69418,73800001.0
2006-01-13 03:13:00,0.69413,0.69413,0.6941,0.6941,40600000.0
2006-01-13 03:14:00,0.6941,0.69415,0.6941,0.69415,37400001.0
2006-01-13 03:15:00,0.69411,0.69411,0.69393,0.69393,57700000.0
2006-01-13 03:16:00,0.69392,0.69397,0.69376,0.69386,189499996.0
2006-01-13 03:17:00,0.69397,0.69412,0.69397,0.69401,91099999.0
2006-01-13 03:18:00,0.69405,0.69413,0.69403,0.69403,84599998.0
2006-01-13 03:19:00,0.69385,0.69408,0.69385,0.69395,68700000.0
2006-01-13 03:20:00,0.69405,0.69425,0.69405,0.69425,127100001.0
2006-01-13 03:21:00,0.69425,0.6943,0.6942,0.69425,83800001.0
2006-01-13 03:22:00,0.69423,0.69435,0.69423,0.69435,51800000.0
2006-01-13 03:23:00,0.69439,0.69441,0.69432,0.69432,90100001.0
2006-01-13 03:24:00,0.69435,0.69435,0.6943,0.69435,49000002.0
2006-01-13 03:25:00,0.69425,0.69435,0.69425,0.69435,79699996.0
2006-01-13 03:26:00,0.69435,0.6944,0.69425,0.69425,46000000.0
2006-01-13 03:27:00,0.69434,0.69444,0.69429,0.69438,70199999.0
2006-01-13 03:28:00,0.69433,0.69439,0.69426,0.69426,92499999.0
2006-01-13 03:29:00,0.69432,0.69433,0.69418,0.69433,154199999.0
2006-01-13 03:30:00,0.69435,0.69435,0.69425,0.69425,84600001.0
2006-01-13 03:31:00,0.6943,0.69439,0.6942,0.69439,92500000.0
2006-01-13 03:32:00,0.69435,0.69435,0.69425,0.69435,54100000.0
2006-01-13 03:33:00,0.69435,0.69435,0.69425,0.69425,73700000.0
2006-01-13 03:34:00,0.69425,0.69433,0.69423,0.69423,39099999.0
2006-01-13 03:35:00,0.6943,0.6943,0.6942,0.69425,76500002.0
2006-01-13 03:36:00,0.69413,0.69423,0.69413,0.6942,87899998.0
2006-01-13 03:37:00,0.69425,0.69425,0.69415,0.69417,77500000.0
2006-01-13 03:38:00,0.69421,0.69434,0.69421,0.69434,80500000.0
2006-01-13 03:39:00,0.69435,0.69435,0.69425,0.6943,29500000.0
2006-01-13 03:40:00,0.69424,0.69435,0.69424,0.69435,85800000.0
2006-01-13 03:41:00,0.69425,0.69437,0.69425,0.69435,61200000.0
2006-01-13 03:42:00,0.69425,0.69445,0.69425,0.69445,72100000.0
2006-01-13 03:43:00,0.6943,0.69433,0.6943,0.6943,37500000.0
2006-01-13 03:44:00,0.69435,0.69435,0.6943,0.6943,62699999.0
2006-01-13 03:45:00,0.6944,0.6944,0.6943,0.6943,27900000.0
2006-01-13 03:46:00,0.69435,0.6944,0.69415,0.69433,102499999.0
2006-01-13 03:47:00,0.69425,0.6943,0.69425,0.6943,27000000.0
2006-01-13 03:48:00,0.69425,0.69433,0.69419,0.69427,135699999.0
2006-01-13 03:49:00,0.69417,0.6943,0.69415,0.6943,104699999.0
2006-01-13 03:50:00,0.69427,0.69434,0.69422,0.69422,103800001.0
2006-01-13 03:51:00,0.69427,0.69432,0.69422,0.69422,104400001.0
2006-01-13 03:52:00,0.69425,0.69425,0.6942,0.69425,40599999.0
2006-01-13 03:53:00,0.69421,0.69431,0.69421,0.69422,98700000.0
2006-01-13 03:54:00,0.69418,0.6944,0.69418,0.6944,44500000.0
2006-01-13 03:55:00,0.6942,0.69432,0.69417,0.69432,129999999.0
2006-01-13 03:56:00,0.69428,0.69437,0.69427,0.69427,84700000.0
2006-01-13 03:57:00,0.6942,0.6944,0.6942,0.6944,60800000.0
2006-01-13 03:58:00,0.69435,0.69435,0.69425,0.6943,109400000.0
2006-01-13 03:59:00,0.6943,0.6944,0.6943,0.69435,82099999.0
2006-01-13 04:00:00,0.6943,0.69435,0.69425,0.69431,96700000.0
2006-01-13 04:01:00,0.6943,0.69435,0.69425,0.69435,37400000.0
2006-01-13 04:02:00,0.69425,0.69427,0.69425,0.69427,37500000.0
2006-01-13 04:03:00,0.69428,0.69428,0.6942,0.69423,128399999.0
2006-01-13 04:04:00,0.69433,0.69439,0.69433,0.69438,131000000.0
2006-01-13 04:05:00,0.69433,0.69444,0.69433,0.69437,96099999.0
2006-01-13 04:06:00,0.69437,0.69445,0.69434,0.6944,121300002.0
2006-01-13 04:07:00,0.69443,0.69445,0.6944,0.69445,78399999.0
2006-01-13 04:08:00,0.69461,0.69461,0.69439,0.69439,65900000.0
2006-01-13 04:09:00,0.6944,0.69445,0.6944,0.69445,44999998.0
2006-01-13 04:10:00,0.6944,0.6945,0.69435,0.69437,111200000.0
2006-01-13 04:11:00,0.69445,0.69445,0.6944,0.69445,74300000.0
2006-01-13 04:12:00,0.69443,0.69443,0.69427,0.69434,78300000.0
2006-01-13 04:13:00,0.69435,0.69435,0.69427,0.69427,45200000.0
2006-01-13 04:14:00,0.69432,0.69436,0.69428,0.69428,72499999.0
2006-01-13 04:15:00,0.6944,0.6945,0.6944,0.69445,66900000.0
2006-01-13 04:16:00,0.69437,0.69443,0.69435,0.6944,104300001.0
2006-01-13 04:17:00,0.69448,0.69452,0.6944,0.69443,119800001.0
2006-01-13 04:18:00,0.69445,0.69445,0.6944,0.69445,26400000.0
2006-01-13 04:19:00,0.69428,0.69428,0.69422,0.69422,20700000.0
2006-01-13 04:20:00,0.69415,0.6942,0.69415,0.6942,20700000.0
2006-01-13 04:21:00,0.69429,0.69437,0.6942,0.6942,143499999.0
2006-01-13 04:22:00,0.69415,0.6943,0.69415,0.69415,108399999.0
2006-01-13 04:23:00,0.69422,0.69429,0.6942,0.69429,64800000.0
2006-01-13 04:24:00,0.69433,0.6944,0.69433,0.69434,71600000.0
2006-01-13 04:25:00,0.6945,0.6945,0.69445,0.69445,27100000.0
2006-01-13 04:26:00,0.6944,0.69445,0.69435,0.69435,87900000.0
2006-01-13 04:27:00,0.69443,0.69443,0.69429,0.69437,70299998.0
2006-01-13 04:28:00,0.6945,0.6945,0.69435,0.69445,148900000.0
2006-01-13 04:29:00,0.69447,0.69447,0.69445,0.69445,26400001.0
2006-01-13 04:30:00,0.6944,0.69445,0.69435,0.6944,94500001.0
2006-01-13 04:31:00,0.69435,0.6945,0.69435,0.6944,86800000.0
2006-01-13 04:32:00,0.69435,0.6945,0.69435,0.69443,93899997.0
2006-01-13 04:33:00,0.6944,0.69445,0.69437,0.6944,121200001.0
2006-01-13 04:34:00,0.69448,0.69451,0.69444,0.69448,85300000.0
2006-01-13 04:35:00,0.69436,0.69447,0.69425,0.69438,64699999.0
2006-01-13 04:36:00,0.69427,0.69429,0.69415,0.69429,67800000.0
2006-01-13 04:37:00,0.69432,0.69436,0.6943,0.69435,137200002.0
2006-01-13 04:38:00,0.69437,0.69443,0.69428,0.69443,86700000.0
2006-01-13 04:39:00,0.69445,0.6945,0.6944,0.69445,108199999.0
2006-01-13 04:40:00,0.69445,0.69445,0.6944,0.6944,58900000.0
2006-01-13 04:41:00,0.69445,0.69445,0.69435,0.6944,78700000.0
2006-01-13 04:42:00,0.69445,0.69445,0.69435,0.69443,53500000.0
2006-01-13 04:43:00,0.6944,0.6945,0.69437,0.6945,26200000.0
2006-01-13 04:44:00,0.6944,0.69447,0.69435,0.69435,107400001.0
2006-01-13 04:45:00,0.69437,0.69445,0.69437,0.69445,72600000.0
2006-01-13 04:46:00,0.69445,0.69445,0.69435,0.69435,107400001.0
2006-01-13 04:47:00,0.69438,0.6944,0.69432,0.69432,131999999.0
2006-01-13 04:48:00,0.6943,0.69435,0.69425,0.69435,128500001.0
2006-01-13 04:49:00,0.69435,0.6944,0.69425,0.6943,67800000.0
2006-01-13 04:50:00,0.69437,0.69437,0.6943,0.69435,88399999.0
2006-01-13 04:51:00,0.69435,0.69435,0.69425,0.69425,94400001.0
2006-01-13 04:52:00,0.69431,0.69442,0.69431,0.69442,48600000.0
2006-01-13 04:53:00,0.69435,0.69445,0.69435,0.69445,25800000.0
2006-01-13 04:54:00,0.6944,0.69445,0.69435,0.69445,53500000.0
2006-01-13 04:55:00,0.69445,0.69445,0.69435,0.6944,49799999.0
2006-01-13 04:56:00,0.69435,0.69445,0.69435,0.69445,142100002.0
2006-01-13 04:57:00,0.69445,0.69445,0.6942,0.6944,80500000.0
2006-01-13 04:58:00,0.69435,0.69454,0.69435,0.69451,149200000.0
2006-01-13 04:59:00,0.69463,0.69466,0.69451,0.69463,53400000.0
2006-01-13 05:00:00,0.69463,0.69463,0.69447,0.69451,37500000.0
2006-01-13 05:01:00,0.69443,0.69456,0.69436,0.69453,70500000.0
2006-01-13 05:02:00,0.69448,0.69452,0.6944,0.69448,64600000.0
2006-01-13 05:03:00,0.69453,0.69453,0.69435,0.69437,53100000.0
2006-01-13 05:04:00,0.69447,0.69457,0.69435,0.69442,148600000.0
2006-01-13 05:05:00,0.6944,0.69445,0.69435,0.69435,116199998.0
2006-01-13 05:06:00,0.69445,0.69445,0.69435,0.6944,42200000.0
2006-01-13 05:07:00,0.6944,0.69445,0.69432,0.6944,125600003.0
2006-01-13 05:08:00,0.69435,0.6945,0.69435,0.6944,116699998.0
2006-01-13 05:09:00,0.69445,0.69445,0.69435,0.69445,83700001.0
2006-01-13 05:10:00,0.6944,0.6944,0.6944,0.6944,18200000.0
2006-01-13 05:11:00,0.6944,0.69447,0.69435,0.69445,146700000.0
2006-01-13 05:12:00,0.6944,0.6945,0.6944,0.6944,42999999.0
2006-01-13 05:13:00,0.6944,0.69445,0.69427,0.6944,83099999.0
2006-01-13 05:14:00,0.6944,0.69445,0.69435,0.69445,111700001.0
2006-01-13 05:15:00,0.6944,0.6944,0.69435,0.69435,73599998.0
2006-01-13 05:16:00,0.69435,0.69445,0.69435,0.6944,73400001.0
2006-01-13 05:17:00,0.69445,0.69445,0.69435,0.69445,59700000.0
2006-01-13 05:18:00,0.69445,0.69445,0.69425,0.69435,78100001.0
2006-01-13 05:19:00,0.6944,0.69443,0.69434,0.69443,64600000.0
2006-01-13 05:20:00,0.6943,0.69435,0.69425,0.69425,87700000.0
2006-01-13 05:21:00,0.69435,0.69435,0.69418,0.69435,61399999.0
2006-01-13 05:22:00,0.69433,0.6944,0.6943,0.6944,30200000.0
2006-01-13 05:23:00,0.69432,0.69434,0.6943,0.6943,30100000.0
2006-01-13 05:24:00,0.69445,0.69445,0.69435,0.6944,114899998.0
2006-01-13 05:25:00,0.69431,0.69453,0.69431,0.69441,130400001.0
2006-01-13 05:26:00,0.6943,0.6944,0.6943,0.6944,88600000.0
2006-01-13 05:27:00,0.69443,0.69443,0.69425,0.6944,38700000.0
2006-01-13 05:28:00,0.69445,0.69445,0.69435,0.69445,53200000.0
2006-01-13 05:29:00,0.6944,0.69455,0.69435,0.69455,91599998.0
2006-01-13 05:30:00,0.69443,0.69443,0.69431,0.69431,91899999.0
2006-01-13 05:31:00,0.69432,0.69435,0.69425,0.69435,36200000.0
2006-01-13 05:32:00,0.6943,0.6944,0.69425,0.6943,77500000.0
2006-01-13 05:33:00,0.69435,0.69435,0.69425,0.69425,71200000.0
2006-01-13 05:34:00,0.6943,0.69433,0.69425,0.69433,80499999.0
2006-01-13 05:35:00,0.69435,0.69435,0.69427,0.69427,111400002.0
2006-01-13 05:36:00,0.69437,0.69437,0.69405,0.6943,77900001.0
2006-01-13 05:37:00,0.69433,0.69433,0.6942,0.6942,81200000.0
2006-01-13 05:38:00,0.6942,0.69425,0.69415,0.69425,75800000.0
2006-01-13 05:39:00,0.69417,0.6942,0.69417,0.6942,76900003.0
2006-01-13 05:40:00,0.69428,0.69437,0.69421,0.69429,100999999.0
2006-01-13 05:41:00,0.6943,0.69432,0.6943,0.6943,44699999.0
2006-01-13 05:42:00,0.69435,0.6944,0.69425,0.69435,71800000.0
2006-01-13 05:43:00,0.6943,0.69435,0.69425,0.69435,59600000.0
2006-01-13 05:44:00,0.69433,0.69435,0.6943,0.6943,103500000.0
2006-01-13 05:45:00,0.69428,0.6943,0.69415,0.6943,53900000.0
2006-01-13 05:46:00,0.6943,0.69435,0.6943,0.6943,91300001.0
2006-01-13 05:47:00,0.69432,0.69432,0.69415,0.69415,72399999.0
2006-01-13 05:48:00,0.69427,0.6943,0.69421,0.6943,78099998.0
2006-01-13 05:49:00,0.69434,0.69434,0.69419,0.69427,72500001.0
2006-01-13 05:50:00,0.6942,0.6943,0.69413,0.69413,105200000.0
2006-01-13 05:51:00,0.6943,0.69431,0.69418,0.69418,38999999.0
2006-01-13 05:52:00,0.6942,0.6942,0.69402,0.6941,66000000.0
2006-01-13 05:53:00,0.69414,0.69427,0.69414,0.69418,35100000.0
2006-01-13 05:54:00,0.69414,0.69434,0.69414,0.69419,22700000.0
2006-01-13 05:55:00,0.69418,0.6942,0.69403,0.69412,94800000.0
2006-01-13 05:56:00,0.69412,0.69418,0.69408,0.69418,45500000.0
2006-01-13 05:57:00,0.69415,0.6943,0.69415,0.69415,87500000.0
2006-01-13 05:58:00,0.6942,0.6942,0.6942,0.6942,51799999.0
2006-01-13 05:59:00,0.69433,0.69433,0.69416,0.6943,95599999.0
2006-01-13 06:00:00,0.69431,0.69432,0.69419,0.69432,113299999.0
2006-01-13 06:01:00,0.69435,0.69435,0.6942,0.6943,54400000.0
2006-01-13 06:02:00,0.69433,0.69441,0.69427,0.69433,79800000.0
2006-01-13 06:03:00,0.6943,0.6943,0.6943,0.6943,44200000.0
2006-01-13 06:04:00,0.69435,0.69435,0.69427,0.69427,54100000.0
2006-01-13 06:05:00,0.69435,0.69435,0.6943,0.69435,129300000.0
2006-01-13 06:06:00,0.69428,0.69428,0.6942,0.69428,57000000.0
2006-01-13 06:07:00,0.69436,0.69441,0.69431,0.69436,69800000.0
2006-01-13 06:08:00,0.6944,0.6945,0.6944,0.69445,49100001.0
2006-01-13 06:09:00,0.69439,0.69442,0.69421,0.69442,76600000.0
2006-01-13 06:10:00,0.69441,0.69451,0.69432,0.69434,92800000.0
2006-01-13 06:11:00,0.69431,0.69441,0.69431,0.69441,33500000.0
2006-01-13 06:12:00,0.69449,0.69449,0.69441,0.69441,37999999.0
2006-01-13 06:13:00,0.69463,0.69464,0.69454,0.69454,39400000.0
2006-01-13 06:14:00,0.69449,0.69457,0.69441,0.69445,115699998.0
2006-01-13 06:15:00,0.6945,0.69455,0.69445,0.69455,58099999.0
2006-01-13 06:16:00,0.6945,0.6945,0.6943,0.69447,63100000.0
2006-01-13 06:17:00,0.69455,0.69457,0.69445,0.6945,120800000.0
2006-01-13 06:18:00,0.6944,0.69455,0.6944,0.69445,121500001.0
2006-01-13 06:19:00,0.6945,0.69457,0.6945,0.69457,24800000.0
2006-01-13 06:20:00,0.6945,0.69455,0.6945,0.69455,46200000.0
2006-01-13 06:21:00,0.6946,0.6946,0.69455,0.6946,24700000.0
2006-01-13 06:22:00,0.69455,0.69455,0.69453,0.69453,39100001.0
2006-01-13 06:23:00,0.69455,0.69455,0.6943,0.6945,31000000.0
2006-01-13 06:24:00,0.69453,0.69455,0.69445,0.6945,90400000.0
2006-01-13 06:25:00,0.6945,0.69457,0.69447,0.69447,58400001.0
2006-01-13 06:26:00,0.69447,0.69455,0.69447,0.6945,32700000.0
2006-01-13 06:27:00,0.6945,0.69455,0.69445,0.6945,183900001.0
2006-01-13 06:28:00,0.6945,0.69455,0.69445,0.69453,82900000.0
2006-01-13 06:29:00,0.6945,0.69455,0.6945,0.69455,48599999.0
2006-01-13 06:30:00,0.6945,0.69457,0.69445,0.69445,29400000.0
2006-01-13 06:31:00,0.6945,0.69455,0.69445,0.6945,111600002.0
2006-01-13 06:32:00,0.69455,0.69455,0.69445,0.69453,148700001.0
2006-01-13 06:33:00,0.69439,0.69461,0.69436,0.69446,98800000.0
2006-01-13 06:34:00,0.69438,0.6944,0.69428,0.69428,78000001.0
2006-01-13 06:35:00,0.69425,0.6944,0.69419,0.6944,119599999.0
2006-01-13 06:36:00,0.69429,0.69447,0.69429,0.69447,65400000.0
2006-01-13 06:37:00,0.6944,0.69445,0.6944,0.69445,79299999.0
2006-01-13 06:38:00,0.6944,0.69447,0.6944,0.69447,99099999.0
2006-01-13 06:39:00,0.6946,0.6946,0.69453,0.69455,47500000.0
2006-01-13 06:40:00,0.69447,0.69455,0.69447,0.6945,82200003.0
2006-01-13 06:41:00,0.6945,0.69455,0.69445,0.6945,67599999.0
2006-01-13 06:42:00,0.69435,0.69455,0.69435,0.69455,85599999.0
2006-01-13 06:43:00,0.6945,0.69456,0.69445,0.69455,79699998.0
2006-01-13 06:44:00,0.69449,0.69454,0.6944,0.69448,126300000.0
2006-01-13 06:45:00,0.6944,0.69445,0.6944,0.69445,73700003.0
2006-01-13 06:46:00,0.6944,0.6944,0.69416,0.69435,127000000.0
2006-01-13 06:47:00,0.69425,0.69429,0.69412,0.69412,166599999.0
2006-01-13 06:48:00,0.69409,0.69409,0.69403,0.69409,54900001.0
2006-01-13 06:49:00,0.69401,0.69401,0.69395,0.69398,25900000.0
2006-01-13 06:50:00,0.69395,0.69395,0.6939,0.69393,71700000.0
2006-01-13 06:51:00,0.694,0.694,0.6939,0.6939,61700000.0
2006-01-13 06:52:00,0.69392,0.694,0.6939,0.69398,139100001.0
2006-01-13 06:53:00,0.69393,0.69405,0.69382,0.69398,16200000.0
2006-01-13 06:54:00,0.69398,0.69399,0.69393,0.69393,25100000.0
2006-01-13 06:55:00,0.6939,0.694,0.6939,0.6939,102400000.0
2006-01-13 06:56:00,0.69397,0.69401,0.69392,0.694,84500000.0
2006-01-13 06:57:00,0.69405,0.69409,0.69391,0.69408,70100000.0
2006-01-13 06:58:00,0.69385,0.69404,0.69385,0.69403,62200000.0
2006-01-13 06:59:00,0.6939,0.69405,0.6939,0.69405,80100001.0
2006-01-13 07:00:00,0.69391,0.69396,0.69391,0.69396,11200000.0
2006-01-13 07:01:00,0.69403,0.69418,0.69403,0.69418,41400000.0
2006-01-13 07:02:00,0.69423,0.69425,0.69415,0.6942,94100000.0
2006-01-13 07:03:00,0.69428,0.69429,0.69425,0.69428,23100000.0
2006-01-13 07:04:00,0.69425,0.69435,0.69425,0.69435,28300000.0
2006-01-13 07:05:00,0.69425,0.69425,0.6941,0.69424,87200000.0
2006-01-13 07:06:00,0.69425,0.69425,0.69415,0.6942,95399999.0
2006-01-13 07:07:00,0.69425,0.69425,0.69415,0.6942,90900001.0
2006-01-13 07:08:00,0.69428,0.69431,0.69406,0.69424,79800000.0
2006-01-13 07:09:00,0.69415,0.6943,0.69415,0.69425,123800001.0
2006-01-13 07:10:00,0.69425,0.69425,0.6942,0.6942,45999999.0
2006-01-13 07:11:00,0.69391,0.69427,0.69391,0.69427,64999999.0
2006-01-13 07:12:00,0.69432,0.6944,0.6943,0.69435,86399999.0
2006-01-13 07:13:00,0.6944,0.6944,0.6943,0.6943,42400000.0
2006-01-13 07:14:00,0.6943,0.69447,0.69425,0.69447,62900000.0
2006-01-13 07:15:00,0.69445,0.6945,0.69435,0.6944,40600000.0
2006-01-13 07:16:00,0.69443,0.69445,0.6944,0.6944,58999999.0
2006-01-13 07:17:00,0.6944,0.6944,0.6944,0.6944,43800000.0
2006-01-13 07:18:00,0.6944,0.69445,0.69435,0.69445,153300003.0
2006-01-13 07:19:00,0.69445,0.69445,0.69435,0.69435,30999999.0
2006-01-13 07:20:00,0.69445,0.69455,0.69445,0.69455,62500000.0
2006-01-13 07:21:00,0.69435,0.69445,0.69435,0.6944,69899998.0
2006-01-13 07:22:00,0.6944,0.69445,0.6944,0.69445,30800000.0
2006-01-13 07:23:00,0.6944,0.69447,0.69435,0.69445,74900001.0
2006-01-13 07:24:00,0.6944,0.6944,0.69425,0.69425,37300000.0
2006-01-13 07:25:00,0.69438,0.69438,0.69427,0.69434,95499999.0
2006-01-13 07:26:00,0.69426,0.69426,0.69416,0.69419,46900001.0
2006-01-13 07:27:00,0.69418,0.69423,0.69415,0.69423,78200000.0
2006-01-13 07:28:00,0.69416,0.69419,0.69416,0.69419,39900002.0
2006-01-13 07:29:00,0.69417,0.69424,0.69405,0.69423,87600000.0
2006-01-13 07:30:00,0.6942,0.69425,0.69415,0.69425,48000000.0
2006-01-13 07:31:00,0.6942,0.69425,0.69415,0.69425,89900001.0
2006-01-13 07:32:00,0.69422,0.69428,0.69408,0.69414,72400000.0
2006-01-13 07:33:00,0.69415,0.69422,0.69409,0.69417,50100000.0
2006-01-13 07:34:00,0.69383,0.69419,0.69383,0.6941,96600002.0
2006-01-13 07:35:00,0.69398,0.69411,0.69396,0.69396,59899999.0
2006-01-13 07:36:00,0.69403,0.69409,0.69398,0.69398,78300000.0
2006-01-13 07:37:00,0.69398,0.69411,0.69392,0.69408,110700001.0
2006-01-13 07:38:00,0.69415,0.69415,0.69405,0.69415,53300000.0
2006-01-13 07:39:00,0.69407,0.69408,0.69404,0.69408,97399999.0
2006-01-13 07:40:00,0.69396,0.69411,0.69396,0.6941,93999998.0
2006-01-13 07:41:00,0.69411,0.69411,0.69399,0.69408,50200000.0
2006-01-13 07:42:00,0.69405,0.69405,0.694,0.694,32600000.0
2006-01-13 07:43:00,0.69405,0.69405,0.69385,0.69385,184300001.0
2006-01-13 07:44:00,0.694,0.694,0.69395,0.694,51000000.0
2006-01-13 07:45:00,0.69403,0.69413,0.69402,0.69405,141699999.0
2006-01-13 07:46:00,0.69417,0.69419,0.69412,0.69412,64299999.0
2006-01-13 07:47:00,0.69415,0.69415,0.69405,0.69413,40600000.0
2006-01-13 07:48:00,0.69415,0.69415,0.69395,0.69415,77400001.0
2006-01-13 07:49:00,0.6941,0.69413,0.69402,0.69412,98999999.0
2006-01-13 07:50:00,0.69412,0.69419,0.69401,0.69405,130300001.0
2006-01-13 07:51:00,0.69407,0.69423,0.69407,0.69408,178499998.0
2006-01-13 07:52:00,0.69416,0.69416,0.69412,0.69413,20800000.0
2006-01-13 07:53:00,0.69414,0.69418,0.69407,0.69407,33900000.0
2006-01-13 07:54:00,0.69406,0.69419,0.69404,0.69407,89900000.0
2006-01-13 07:55:00,0.694,0.69411,0.6939,0.69392,114999999.0
2006-01-13 07:56:00,0.69395,0.694,0.69393,0.69393,80400001.0
2006-01-13 07:57:00,0.69397,0.69403,0.69389,0.69403,66200000.0
2006-01-13 07:58:00,0.69416,0.69439,0.69416,0.69432,111700004.0
2006-01-13 07:59:00,0.69437,0.69437,0.69425,0.69426,52600000.0
2006-01-13 08:00:00,0.6941,0.69435,0.6941,0.69422,137499999.0
2006-01-13 08:01:00,0.69428,0.69435,0.69423,0.69424,116300001.0
2006-01-13 08:02:00,0.69425,0.69437,0.6942,0.69425,67100001.0
2006-01-13 08:03:00,0.69425,0.69425,0.6942,0.69425,94300000.0
2006-01-13 08:04:00,0.69428,0.69428,0.69423,0.69423,82499999.0
2006-01-13 08:05:00,0.69421,0.69428,0.69406,0.69406,81800000.0
2006-01-13 08:06:00,0.69415,0.6943,0.69415,0.69425,153200000.0
2006-01-13 08:07:00,0.69413,0.6944,0.69413,0.6944,98599999.0
2006-01-13 08:08:00,0.69438,0.69438,0.69412,0.69427,99599999.0
2006-01-13 08:09:00,0.69422,0.69422,0.69407,0.69407,50600001.0
2006-01-13 08:10:00,0.69414,0.69421,0.69409,0.69412,84700000.0
2006-01-13 08:11:00,0.69417,0.69427,0.69408,0.69421,92000000.0
2006-01-13 08:12:00,0.69424,0.69435,0.69421,0.6943,82100000.0
2006-01-13 08:13:00,0.6943,0.69433,0.69429,0.69433,82800001.0
2006-01-13 08:14:00,0.6942,0.6942,0.69415,0.69415,43699999.0
2006-01-13 08:15:00,0.69422,0.69434,0.69422,0.6943,99000000.0
2006-01-13 08:16:00,0.69427,0.69431,0.6942,0.69427,87800000.0
2006-01-13 08:17:00,0.69431,0.69441,0.69431,0.6944,53400000.0
2006-01-13 08:18:00,0.69448,0.69451,0.69439,0.69439,76899999.0
2006-01-13 08:19:00,0.69437,0.6945,0.69435,0.69437,90700000.0
2006-01-13 08:20:00,0.69443,0.69443,0.69427,0.6943,127600000.0
2006-01-13 08:21:00,0.69418,0.6944,0.69418,0.69431,95500000.0
2006-01-13 08:22:00,0.69435,0.69435,0.69423,0.69423,35000000.0
2006-01-13 08:23:00,0.6943,0.6943,0.69425,0.69425,22700000.0
2006-01-13 08:24:00,0.69437,0.69437,0.6943,0.69435,83700000.0
2006-01-13 08:25:00,0.69427,0.69427,0.69412,0.69412,56500000.0
2006-01-13 08:26:00,0.69425,0.69425,0.6942,0.6942,73000000.0
2006-01-13 08:27:00,0.69417,0.69417,0.69417,0.69417,26300000.0
2006-01-13 08:28:00,0.6942,0.6942,0.69415,0.6942,49800001.0
2006-01-13 08:29:00,0.69423,0.69439,0.69423,0.69433,59300000.0
2006-01-13 08:30:00,0.69435,0.69435,0.69425,0.69425,97600001.0
2006-01-13 08:31:00,0.69433,0.69442,0.6943,0.69439,40599999.0
2006-01-13 08:32:00,0.69445,0.69445,0.6944,0.6944,22200000.0
2006-01-13 08:33:00,0.69435,0.69445,0.69425,0.6944,87600000.0
2006-01-13 08:34:00,0.6945,0.6945,0.6944,0.69445,52600000.0
2006-01-13 08:35:00,0.69432,0.69432,0.69427,0.69427,59699999.0
2006-01-13 08:36:00,0.69422,0.69435,0.69415,0.69415,67899999.0
2006-01-13 08:37:00,0.69433,0.69433,0.69432,0.69432,9500000.0
2006-01-13 08:38:00,0.6943,0.6943,0.69425,0.69425,45500000.0
2006-01-13 08:39:00,0.6943,0.69437,0.6943,0.6943,105000000.0
2006-01-13 08:40:00,0.69435,0.69435,0.6943,0.6943,41800001.0
2006-01-13 08:41:00,0.69433,0.69443,0.69429,0.69429,47000000.0
2006-01-13 08:42:00,0.69445,0.69445,0.69445,0.69445,31100000.0
2006-01-13 08:43:00,0.69434,0.69451,0.69431,0.69431,111599999.0
2006-01-13 08:44:00,0.69437,0.6944,0.69434,0.69435,43800000.0
2006-01-13 08:45:00,0.69443,0.69445,0.6944,0.6944,28500000.0
2006-01-13 08:46:00,0.6945,0.6945,0.69435,0.6944,67700000.0
2006-01-13 08:47:00,0.69435,0.69437,0.69425,0.69437,118000001.0
2006-01-13 08:48:00,0.6943,0.6944,0.6943,0.69435,49400000.0
2006-01-13 08:49:00,0.69432,0.69432,0.69425,0.69425,4200000.0
2006-01-13 08:50:00,0.69427,0.6943,0.69421,0.69428,94899999.0
2006-01-13 08:51:00,0.69428,0.69431,0.69416,0.69416,73500001.0
2006-01-13 08:52:00,0.69417,0.69417,0.69403,0.69414,81099999.0
2006-01-13 08:53:00,0.69415,0.69418,0.69398,0.69398,36500000.0
2006-01-13 08:54:00,0.69401,0.69412,0.69401,0.69407,108099999.0
2006-01-13 08:55:00,0.69415,0.69433,0.69414,0.69433,81199999.0
2006-01-13 08:56:00,0.69436,0.69445,0.69417,0.6942,61500000.0
2006-01-13 08:57:00,0.69445,0.69445,0.6944,0.69442,45200000.0
2006-01-13 08:58:00,0.69443,0.69443,0.69433,0.69437,93199998.0
2006-01-13 08:59:00,0.69438,0.69452,0.69433,0.69452,61600000.0
2006-01-13 09:00:00,0.69467,0.69469,0.69459,0.69469,120399997.0
2006-01-13 09:01:00,0.69447,0.69455,0.69447,0.69455,46600000.0
2006-01-13 09:02:00,0.69458,0.69458,0.69457,0.69458,49800000.0
2006-01-13 09:03:00,0.69449,0.69474,0.69447,0.69474,72300000.0
2006-01-13 09:04:00,0.69476,0.69476,0.69434,0.69464,116899999.0
2006-01-13 09:05:00,0.6946,0.69461,0.69457,0.69458,47100000.0
2006-01-13 09:06:00,0.69448,0.69463,0.69448,0.69463,64600001.0
2006-01-13 09:07:00,0.69457,0.69459,0.69451,0.69452,74700001.0
2006-01-13 09:08:00,0.69463,0.69463,0.6945,0.69452,53399999.0
2006-01-13 09:09:00,0.69454,0.69459,0.69445,0.6945,99600000.0
2006-01-13 09:10:00,0.69444,0.69444,0.69412,0.69412,84299999.0
2006-01-13 09:11:00,0.69409,0.69409,0.69395,0.69407,43800000.0
2006-01-13 09:12:00,0.69407,0.69413,0.69403,0.69413,70600001.0
2006-01-13 09:13:00,0.69411,0.69421,0.6941,0.6941,86900000.0
2006-01-13 09:14:00,0.6942,0.6942,0.6941,0.69413,43899999.0
2006-01-13 09:15:00,0.6941,0.6942,0.6941,0.6941,117000000.0
2006-01-13 09:16:00,0.69417,0.69423,0.69413,0.69423,66000000.0
2006-01-13 09:17:00,0.69418,0.69422,0.69405,0.69406,115799999.0
2006-01-13 09:18:00,0.6942,0.69425,0.69415,0.6942,92999999.0
2006-01-13 09:19:00,0.69428,0.69448,0.69428,0.69448,38299999.0
2006-01-13 09:20:00,0.69447,0.69453,0.69441,0.69449,104300000.0
2006-01-13 09:21:00,0.69442,0.69445,0.69435,0.69435,40600001.0
2006-01-13 09:22:00,0.69442,0.69448,0.69442,0.69448,19100000.0
2006-01-13 09:23:00,0.6943,0.6944,0.69425,0.69435,102000001.0
2006-01-13 09:24:00,0.69442,0.69461,0.69442,0.69461,108900002.0
2006-01-13 09:25:00,0.69458,0.69458,0.69434,0.69434,63700000.0
2006-01-13 09:26:00,0.69434,0.69436,0.69429,0.69429,116499999.0
2006-01-13 09:27:00,0.69432,0.6944,0.69425,0.69425,64499999.0
2006-01-13 09:28:00,0.6943,0.69435,0.69425,0.69425,89200000.0
2006-01-13 09:29:00,0.69434,0.69446,0.69428,0.69446,64999998.0
2006-01-13 09:30:00,0.69452,0.69463,0.69452,0.69463,47899999.0
2006-01-13 09:31:00,0.6946,0.69468,0.6946,0.69468,47900000.0
2006-01-13 09:32:00,0.69456,0.69456,0.69438,0.69438,79700000.0
2006-01-13 09:33:00,0.69439,0.69453,0.69435,0.69445,66300000.0
2006-01-13 09:34:00,0.69442,0.69445,0.69435,0.69445,39100000.0
2006-01-13 09:35:00,0.69442,0.69442,0.69421,0.6944,87099999.0
2006-01-13 09:36:00,0.69433,0.69445,0.69431,0.69433,74199998.0
2006-01-13 09:37:00,0.69435,0.69435,0.69425,0.69425,111400002.0
2006-01-13 09:38:00,0.69428,0.69429,0.69413,0.69413,114799999.0
2006-01-13 09:39:00,0.6942,0.6942,0.69407,0.6941,109799998.0
2006-01-13 09:40:00,0.69418,0.69422,0.69412,0.69412,69100000.0
2006-01-13 09:41:00,0.69405,0.6942,0.69402,0.69412,115999998.0
2006-01-13 09:42:00,0.69412,0.69428,0.69412,0.69412,78299999.0
2006-01-13 09:43:00,0.69413,0.69424,0.69409,0.6942,121200004.0
2006-01-13 09:44:00,0.6942,0.69425,0.6942,0.6942,46500000.0
2006-01-13 09:45:00,0.6941,0.69433,0.6941,0.69433,52099999.0
2006-01-13 09:46:00,0.6943,0.6944,0.6943,0.6944,24899999.0
2006-01-13 09:47:00,0.69422,0.69423,0.69406,0.69423,49500000.0
2006-01-13 09:48:00,0.69415,0.69419,0.69411,0.69411,64099998.0
2006-01-13 09:49:00,0.6941,0.6942,0.6941,0.69419,69600000.0
2006-01-13 09:50:00,0.6942,0.69422,0.69415,0.6942,57500000.0
2006-01-13 09:51:00,0.69427,0.69441,0.69426,0.69426,76200000.0
2006-01-13 09:52:00,0.69424,0.69437,0.69424,0.69428,40100000.0
2006-01-13 09:53:00,0.69424,0.69426,0.69424,0.69426,18000000.0
2006-01-13 09:54:00,0.69437,0.69454,0.69437,0.69452,97799999.0
2006-01-13 09:55:00,0.69445,0.69453,0.69431,0.69436,96500000.0
2006-01-13 09:56:00,0.6944,0.69445,0.69429,0.69445,72900001.0
2006-01-13 09:57:00,0.6943,0.69482,0.6943,0.69482,74800000.0
2006-01-13 09:58:00,0.69479,0.6948,0.69454,0.69476,112299999.0
2006-01-13 09:59:00,0.6948,0.69485,0.6948,0.69485,45200000.0
2006-01-13 10:00:00,0.69482,0.69485,0.69475,0.69485,73199999.0
2006-01-13 10:01:00,0.69483,0.69485,0.69472,0.69475,86200000.0
2006-01-13 10:02:00,0.69478,0.69493,0.69478,0.69485,74400001.0
2006-01-13 10:03:00,0.69485,0.6949,0.69475,0.6948,122199997.0
2006-01-13 10:04:00,0.69478,0.69481,0.69466,0.69466,28700000.0
2006-01-13 10:05:00,0.6946,0.69466,0.69432,0.69432,51900000.0
2006-01-13 10:06:00,0.69465,0.69465,0.69452,0.69465,79000000.0
2006-01-13 10:07:00,0.6946,0.69465,0.69457,0.69462,108599999.0
2006-01-13 10:08:00,0.6946,0.69472,0.69457,0.69472,92399999.0
2006-01-13 10:09:00,0.69455,0.6949,0.69455,0.6949,115200000.0
2006-01-13 10:10:00,0.69489,0.69489,0.69475,0.69484,122200000.0
2006-01-13 10:11:00,0.69474,0.69474,0.69461,0.69461,16800000.0
2006-01-13 10:12:00,0.69452,0.69468,0.69452,0.69468,35899999.0
2006-01-13 10:13:00,0.6947,0.6948,0.6947,0.69475,89600000.0
2006-01-13 10:14:00,0.69471,0.69471,0.69466,0.69466,12400000.0
2006-01-13 10:15:00,0.69452,0.69463,0.69452,0.69463,80500001.0
2006-01-13 10:16:00,0.69471,0.69481,0.69467,0.6947,114400001.0
2006-01-13 10:17:00,0.69475,0.69475,0.6947,0.6947,88599997.0
2006-01-13 10:18:00,0.69472,0.69482,0.69471,0.69478,68400000.0
2006-01-13 10:19:00,0.69475,0.69493,0.69475,0.6949,78000001.0
2006-01-13 10:20:00,0.69491,0.69491,0.69484,0.69484,28800000.0
2006-01-13 10:21:00,0.69488,0.69491,0.69482,0.69482,87899999.0
2006-01-13 10:22:00,0.69485,0.69498,0.69485,0.69489,78400001.0
2006-01-13 10:23:00,0.69483,0.69485,0.69475,0.69475,119200001.0
2006-01-13 10:24:00,0.69479,0.69484,0.69477,0.69477,96900000.0
2006-01-13 10:25:00,0.69472,0.69481,0.69472,0.69481,64300000.0
2006-01-13 10:26:00,0.69478,0.69496,0.69478,0.69496,109200000.0
2006-01-13 10:27:00,0.69509,0.69522,0.69506,0.69522,87600000.0
2006-01-13 10:28:00,0.69527,0.6954,0.69526,0.6954,87699997.0
2006-01-13 10:29:00,0.69542,0.69542,0.69534,0.69535,43100000.0
2006-01-13 10:30:00,0.6955,0.69558,0.69546,0.69558,99900001.0
2006-01-13 10:31:00,0.69564,0.69599,0.69562,0.69562,73900001.0
2006-01-13 10:32:00,0.69551,0.69555,0.69551,0.69555,36600000.0
2006-01-13 10:33:00,0.69567,0.69568,0.69553,0.69563,77900000.0
2006-01-13 10:34:00,0.69564,0.69571,0.6956,0.6956,63700000.0
2006-01-13 10:35:00,0.69571,0.69571,0.69561,0.69561,25500000.0
2006-01-13 10:36:00,0.69557,0.69567,0.69557,0.69567,34500000.0
2006-01-13 10:37:00,0.69575,0.69591,0.69575,0.69585,105500000.0
2006-01-13 10:38:00,0.69569,0.69569,0.69555,0.69562,40700000.0
2006-01-13 10:39:00,0.69561,0.69582,0.69557,0.69562,58200000.0
2006-01-13 10:40:00,0.69575,0.69582,0.69565,0.69582,97999999.0
2006-01-13 10:41:00,0.69575,0.69585,0.69575,0.69578,118000002.0
2006-01-13 10:42:00,0.69578,0.69593,0.69569,0.69593,71899999.0
2006-01-13 10:43:00,0.6959,0.69595,0.6959,0.6959,53900000.0
2006-01-13 10:44:00,0.69597,0.69617,0.69596,0.69617,72300000.0
2006-01-13 10:45:00,0.69626,0.69626,0.69601,0.69612,182400003.0
2006-01-13 10:46:00,0.69611,0.69635,0.69611,0.69635,96600003.0
2006-01-13 10:47:00,0.69619,0.69629,0.69612,0.69629,123899999.0
2006-01-13 10:48:00,0.69623,0.69623,0.69617,0.69618,79600001.0
2006-01-13 10:49:00,0.6961,0.6961,0.69597,0.69604,76500000.0
2006-01-13 10:50:00,0.69621,0.69638,0.69621,0.69633,57000000.0
2006-01-13 10:51:00,0.69598,0.69627,0.69598,0.69627,26300001.0
2006-01-13 10:52:00,0.69615,0.69618,0.6961,0.69618,103000002.0
2006-01-13 10:53:00,0.69615,0.69615,0.69607,0.69615,64400000.0
2006-01-13 10:54:00,0.69607,0.69618,0.69599,0.69609,39100000.0
2006-01-13 10:55:00,0.69612,0.69622,0.69611,0.69611,113499999.0
2006-01-13 10:56:00,0.6959,0.69606,0.6959,0.69603,80100000.0
2006-01-13 10:57:00,0.696,0.69605,0.69598,0.696,61600001.0
2006-01-13 10:58:00,0.696,0.69605,0.69595,0.69595,126000000.0
2006-01-13 10:59:00,0.696,0.69623,0.696,0.69623,53500000.0
2006-01-13 11:00:00,0.69626,0.69641,0.69605,0.69633,103900000.0
2006-01-13 11:01:00,0.69633,0.69659,0.69622,0.69659,102500000.0
2006-01-13 11:02:00,0.6966,0.69665,0.69639,0.69652,77699999.0
2006-01-13 11:03:00,0.6965,0.69674,0.69647,0.69668,103500000.0
2006-01-13 11:04:00,0.69671,0.69683,0.69659,0.69659,70900000.0
2006-01-13 11:05:00,0.69663,0.69663,0.6965,0.69656,49300000.0
2006-01-13 11:06:00,0.69648,0.69655,0.69645,0.69645,103300002.0
2006-01-13 11:07:00,0.69654,0.69673,0.69654,0.69673,50400001.0
2006-01-13 11:08:00,0.6967,0.69681,0.6967,0.69681,60999999.0
2006-01-13 11:09:00,0.6968,0.6968,0.69662,0.6968,163899998.0
2006-01-13 11:10:00,0.69688,0.69704,0.69679,0.69695,79299999.0
2006-01-13 11:11:00,0.6969,0.6969,0.69678,0.69685,91000000.0
2006-01-13 11:12:00,0.69683,0.69683,0.6967,0.69677,117699997.0
2006-01-13 11:13:00,0.69669,0.69687,0.69669,0.69678,110000000.0
2006-01-13 11:14:00,0.69679,0.69691,0.69673,0.69673,170699999.0
2006-01-13 11:15:00,0.6968,0.69686,0.69664,0.69669,88500000.0
2006-01-13 11:16:00,0.6967,0.6967,0.69643,0.69653,62900000.0
2006-01-13 11:17:00,0.69649,0.69652,0.69639,0.69639,91500000.0
2006-01-13 11:18:00,0.69638,0.69648,0.69638,0.69645,139900001.0
2006-01-13 11:19:00,0.69629,0.69654,0.69629,0.69651,74800000.0
2006-01-13 11:20:00,0.69657,0.6967,0.69657,0.69669,59899999.0
2006-01-13 11:21:00,0.69666,0.69683,0.69666,0.69667,130599998.0
2006-01-13 11:22:00,0.69665,0.69683,0.69665,0.69683,68800000.0
2006-01-13 11:23:00,0.69691,0.69691,0.69669,0.69676,121800000.0
2006-01-13 11:24:00,0.69678,0.69687,0.69668,0.69668,151299998.0
2006-01-13 11:25:00,0.69655,0.69669,0.69648,0.6965,100600000.0
2006-01-13 11:26:00,0.69652,0.69666,0.69652,0.69655,72499999.0
2006-01-13 11:27:00,0.69653,0.69659,0.69653,0.69659,72199999.0
2006-01-13 11:28:00,0.69663,0.69663,0.69651,0.69658,52900001.0
2006-01-13 11:29:00,0.69665,0.69665,0.69655,0.69655,140800001.0
2006-01-13 11:30:00,0.6966,0.69663,0.69653,0.69653,61399999.0
2006-01-13 11:31:00,0.69657,0.69666,0.69643,0.69643,106099999.0
2006-01-13 11:32:00,0.6965,0.69669,0.6965,0.69663,81599999.0
2006-01-13 11:33:00,0.6967,0.69675,0.69665,0.69675,63600001.0
2006-01-13 11:34:00,0.69671,0.69671,0.69658,0.69667,96699998.0
2006-01-13 11:35:00,0.69673,0.69673,0.69653,0.69667,67400002.0
2006-01-13 11:36:00,0.69659,0.69662,0.6965,0.69658,66100001.0
2006-01-13 11:37:00,0.69654,0.69654,0.69635,0.69635,73900000.0
2006-01-13 11:38:00,0.69643,0.69656,0.6964,0.69654,146199999.0
2006-01-13 11:39:00,0.69656,0.69681,0.69656,0.69678,98800001.0
2006-01-13 11:40:00,0.69674,0.69683,0.69669,0.69669,105099999.0
2006-01-13 11:41:00,0.69659,0.69672,0.69659,0.6966,87700000.0
2006-01-13 11:42:00,0.69652,0.69661,0.69652,0.69652,67699999.0
2006-01-13 11:43:00,0.69646,0.69647,0.69637,0.69637,134800001.0
2006-01-13 11:44:00,0.6964,0.69657,0.69636,0.6964,120399999.0
2006-01-13 11:45:00,0.69642,0.69654,0.69642,0.69647,79500000.0
2006-01-13 11:46:00,0.69655,0.69655,0.6964,0.6965,37600000.0
2006-01-13 11:47:00,0.69663,0.69667,0.69656,0.69656,70100000.0
2006-01-13 11:48:00,0.69655,0.6967,0.69655,0.69663,141400001.0
2006-01-13 11:49:00,0.69671,0.69671,0.69644,0.69665,105500000.0
2006-01-13 11:50:00,0.69661,0.69661,0.69643,0.69648,88900000.0
2006-01-13 11:51:00,0.6964,0.69641,0.69632,0.69632,62900000.0
2006-01-13 11:52:00,0.69634,0.69634,0.69621,0.69626,124199999.0
2006-01-13 11:53:00,0.69627,0.6963,0.69621,0.69623,100600000.0
2006-01-13 11:54:00,0.69622,0.69622,0.69613,0.69622,115500000.0
2006-01-13 11:55:00,0.6962,0.69625,0.69612,0.69612,48500000.0
2006-01-13 11:56:00,0.69612,0.69612,0.69603,0.69612,44300000.0
2006-01-13 11:57:00,0.69603,0.69603,0.69589,0.69593,85100000.0
2006-01-13 11:58:00,0.69593,0.69597,0.69585,0.69589,114800000.0
2006-01-13 11:59:00,0.69593,0.69598,0.69587,0.69595,131599999.0
2006-01-13 12:00:00,0.69604,0.69627,0.69604,0.69627,78199998.0
2006-01-13 12:01:00,0.69614,0.69617,0.696,0.6961,114400000.0
2006-01-13 12:02:00,0.6961,0.69614,0.69597,0.69604,74600001.0
2006-01-13 12:03:00,0.69602,0.69612,0.69593,0.69612,54299999.0
2006-01-13 12:04:00,0.6962,0.6962,0.69602,0.69612,39000000.0
2006-01-13 12:05:00,0.69613,0.69618,0.69606,0.69606,63300001.0
2006-01-13 12:06:00,0.69601,0.69615,0.69601,0.69613,99500000.0
2006-01-13 12:07:00,0.69606,0.69606,0.69593,0.69593,92800000.0
2006-01-13 12:08:00,0.69589,0.69621,0.69589,0.69617,87600000.0
2006-01-13 12:09:00,0.69627,0.69634,0.69624,0.69634,59100000.0
2006-01-13 12:10:00,0.69629,0.69632,0.69617,0.69628,96400001.0
2006-01-13 12:11:00,0.69618,0.69618,0.69584,0.69584,57400000.0
2006-01-13 12:12:00,0.69575,0.69606,0.69575,0.69606,78399999.0
2006-01-13 12:13:00,0.69602,0.69615,0.69587,0.69615,59000000.0
2006-01-13 12:14:00,0.69618,0.69618,0.69583,0.69583,65800000.0
2006-01-13 12:15:00,0.69588,0.69607,0.69588,0.69598,56700001.0
2006-01-13 12:16:00,0.69588,0.69593,0.69588,0.69588,40600000.0
2006-01-13 12:17:00,0.6958,0.69585,0.69575,0.6958,99300003.0
2006-01-13 12:18:00,0.69584,0.69584,0.69559,0.69559,55800000.0
2006-01-13 12:19:00,0.69555,0.69555,0.6955,0.6955,103300000.0
2006-01-13 12:20:00,0.69556,0.69563,0.69538,0.69538,94800001.0
2006-01-13 12:21:00,0.69527,0.69545,0.6952,0.6954,150399999.0
2006-01-13 12:22:00,0.69546,0.69556,0.69543,0.69553,86799999.0
2006-01-13 12:23:00,0.69545,0.69555,0.69545,0.69555,69800000.0
2006-01-13 12:24:00,0.69545,0.69556,0.69526,0.6955,79700000.0
2006-01-13 12:25:00,0.69546,0.69546,0.69512,0.69512,73600000.0
2006-01-13 12:26:00,0.69507,0.69507,0.69493,0.69506,101100001.0
2006-01-13 12:27:00,0.69513,0.69524,0.69496,0.69496,75899999.0
2006-01-13 12:28:00,0.69492,0.69504,0.69491,0.69503,59600000.0
2006-01-13 12:29:00,0.69496,0.69496,0.69494,0.69494,10700000.0
2006-01-13 12:30:00,0.69485,0.6949,0.69485,0.69488,58200000.0
2006-01-13 12:31:00,0.69498,0.69507,0.69479,0.695,86400000.0
2006-01-13 12:32:00,0.6951,0.6951,0.69498,0.695,158999999.0
2006-01-13 12:33:00,0.69505,0.69505,0.69493,0.69493,77599999.0
2006-01-13 12:34:00,0.69502,0.69529,0.69502,0.69521,129799999.0
2006-01-13 12:35:00,0.6952,0.69525,0.69515,0.69525,128200001.0
2006-01-13 12:36:00,0.6952,0.69528,0.695,0.69517,83299999.0
2006-01-13 12:37:00,0.69513,0.69526,0.69495,0.69495,81999999.0
2006-01-13 12:38:00,0.69498,0.69529,0.69485,0.69529,56200000.0
2006-01-13 12:39:00,0.69532,0.69532,0.69514,0.69518,122200001.0
2006-01-13 12:40:00,0.6951,0.6952,0.6949,0.6952,94000000.0
2006-01-13 12:41:00,0.69515,0.69515,0.69512,0.69512,23000000.0
2006-01-13 12:42:00,0.69512,0.69512,0.69501,0.69501,85299998.0
2006-01-13 12:43:00,0.69496,0.69496,0.69477,0.69477,64700000.0
2006-01-13 12:44:00,0.69465,0.69475,0.69465,0.6947,39100001.0
2006-01-13 12:45:00,0.69475,0.69475,0.69475,0.69475,26400000.0
2006-01-13 12:46:00,0.69479,0.69485,0.69479,0.69485,16600000.0
2006-01-13 12:47:00,0.69491,0.69491,0.69489,0.69489,23900000.0
2006-01-13 12:48:00,0.69485,0.69485,0.69477,0.6948,69900000.0
2006-01-13 12:49:00,0.69488,0.69496,0.69488,0.69489,56800000.0
2006-01-13 12:50:00,0.69475,0.69492,0.69475,0.69476,150199998.0
2006-01-13 12:51:00,0.69495,0.69501,0.69484,0.69484,65800000.0
2006-01-13 12:52:00,0.69478,0.69497,0.6947,0.69489,69700000.0
2006-01-13 12:53:00,0.69484,0.69495,0.69479,0.69482,85000001.0
2006-01-13 12:54:00,0.6948,0.69485,0.6948,0.69485,22100000.0
2006-01-13 12:55:00,0.69477,0.69495,0.6947,0.69485,160000001.0
2006-01-13 12:56:00,0.6949,0.6949,0.6948,0.6948,83200001.0
2006-01-13 12:57:00,0.69489,0.69494,0.69485,0.69489,73800000.0
2006-01-13 12:58:00,0.69485,0.69485,0.69475,0.6948,128000000.0
2006-01-13 12:59:00,0.69487,0.69487,0.69483,0.69483,12700000.0
2006-01-13 13:00:00,0.69487,0.69495,0.69487,0.6949,34000000.0
2006-01-13 13:01:00,0.69495,0.69514,0.69495,0.69513,121499996.0
2006-01-13 13:02:00,0.6951,0.69522,0.69507,0.69522,113300000.0
2006-01-13 13:03:00,0.69515,0.6952,0.69495,0.6952,76800001.0
2006-01-13 13:04:00,0.69525,0.69538,0.69524,0.69538,116999999.0
2006-01-13 13:05:00,0.69537,0.69538,0.69537,0.69538,17500000.0
2006-01-13 13:06:00,0.69525,0.69535,0.69525,0.69527,98800000.0
2006-01-13 13:07:00,0.6951,0.69529,0.6951,0.69521,71400000.0
2006-01-13 13:08:00,0.69496,0.69517,0.69491,0.69491,93100000.0
2006-01-13 13:09:00,0.6952,0.69525,0.69505,0.69505,107000001.0
2006-01-13 13:10:00,0.6951,0.6952,0.6951,0.69515,105800000.0
2006-01-13 13:11:00,0.69515,0.6953,0.69515,0.69515,79100000.0
2006-01-13 13:12:00,0.69525,0.69525,0.69515,0.69525,66800000.0
2006-01-13 13:13:00,0.6952,0.69525,0.6952,0.69525,111799998.0
2006-01-13 13:14:00,0.69517,0.69522,0.69517,0.6952,82900000.0
2006-01-13 13:15:00,0.69525,0.69525,0.6952,0.69525,99800000.0
2006-01-13 13:16:00,0.69525,0.69525,0.69515,0.69515,27100000.0
2006-01-13 13:17:00,0.69515,0.69523,0.69515,0.69518,86800000.0
2006-01-13 13:18:00,0.69515,0.69532,0.69512,0.69512,92499998.0
2006-01-13 13:19:00,0.69506,0.69507,0.69492,0.69505,86600000.0
2006-01-13 13:20:00,0.69495,0.6951,0.69495,0.69505,76600000.0
2006-01-13 13:21:00,0.69503,0.69505,0.69495,0.69495,92099999.0
2006-01-13 13:22:00,0.69495,0.69505,0.69495,0.695,26600000.0
2006-01-13 13:23:00,0.69509,0.69523,0.69504,0.69523,92199999.0
2006-01-13 13:24:00,0.6952,0.69535,0.6951,0.6951,119400000.0
2006-01-13 13:25:00,0.69525,0.69525,0.6952,0.6952,55000000.0
2006-01-13 13:26:00,0.69522,0.69533,0.69504,0.69533,82999999.0
2006-01-13 13:27:00,0.69542,0.69547,0.69532,0.69532,105099999.0
2006-01-13 13:28:00,0.69538,0.69538,0.69525,0.69537,139299999.0
2006-01-13 13:29:00,0.6954,0.69545,0.69535,0.69545,88999997.0
2006-01-13 13:30:00,0.69532,0.69543,0.69532,0.69543,80199999.0
2006-01-13 13:31:00,0.6954,0.69544,0.69535,0.69543,90600000.0
2006-01-13 13:32:00,0.69525,0.69525,0.69495,0.69497,57400000.0
2006-01-13 13:33:00,0.6951,0.6952,0.6951,0.69512,71800000.0
2006-01-13 13:34:00,0.69505,0.69515,0.69505,0.6951,69200000.0
2006-01-13 13:35:00,0.69517,0.69526,0.69514,0.69518,122700001.0
2006-01-13 13:36:00,0.69515,0.69521,0.69508,0.69517,124300000.0
2006-01-13 13:37:00,0.69527,0.69534,0.69522,0.69529,68200000.0
2006-01-13 13:38:00,0.6953,0.69535,0.6953,0.69535,63000000.0
2006-01-13 13:39:00,0.69535,0.69535,0.6953,0.6953,66100001.0
2006-01-13 13:40:00,0.6953,0.69535,0.69525,0.69535,62200000.0
2006-01-13 13:41:00,0.69525,0.69536,0.69516,0.69531,154400003.0
2006-01-13 13:42:00,0.69522,0.6953,0.69515,0.69515,115100000.0
2006-01-13 13:43:00,0.69522,0.69525,0.6952,0.69525,38999999.0
2006-01-13 13:44:00,0.69525,0.69525,0.69505,0.6952,80999999.0
2006-01-13 13:45:00,0.69519,0.69523,0.69513,0.69518,126399998.0
2006-01-13 13:46:00,0.69507,0.69509,0.69502,0.69508,82100001.0
2006-01-13 13:47:00,0.6951,0.69515,0.6951,0.69515,98500001.0
2006-01-13 13:48:00,0.6951,0.69525,0.6951,0.69513,68299999.0
2006-01-13 13:49:00,0.69517,0.69517,0.69502,0.69507,47700000.0
2006-01-13 13:50:00,0.69512,0.69512,0.69499,0.69508,34200000.0
2006-01-13 13:51:00,0.69495,0.69505,0.69495,0.69505,64000000.0
2006-01-13 13:52:00,0.69505,0.69505,0.6949,0.695,81299999.0
2006-01-13 13:53:00,0.69505,0.69505,0.69493,0.695,140099999.0
2006-01-13 13:54:00,0.695,0.69509,0.69489,0.69509,64300000.0
2006-01-13 13:55:00,0.69515,0.6952,0.69505,0.6951,85499999.0
2006-01-13 13:56:00,0.69506,0.69506,0.69492,0.69493,71300000.0
2006-01-13 13:57:00,0.69514,0.69523,0.69513,0.69523,64299999.0
2006-01-13 13:58:00,0.69521,0.69521,0.69505,0.69505,35800000.0
2006-01-13 13:59:00,0.69512,0.69519,0.69512,0.69513,71199999.0
2006-01-13 14:00:00,0.69517,0.69525,0.69495,0.69515,64500000.0
2006-01-13 14:01:00,0.6952,0.69525,0.69515,0.6952,72300000.0
2006-01-13 14:02:00,0.69525,0.69525,0.69515,0.6952,60699998.0
2006-01-13 14:03:00,0.69525,0.6953,0.69518,0.6952,89900000.0
2006-01-13 14:04:00,0.69525,0.6953,0.6952,0.6953,133800001.0
2006-01-13 14:05:00,0.69525,0.6953,0.69518,0.69518,67200000.0
2006-01-13 14:06:00,0.69525,0.6953,0.69515,0.69525,76400000.0
2006-01-13 14:07:00,0.69527,0.69532,0.69523,0.69523,77600001.0
2006-01-13 14:08:00,0.69503,0.69524,0.69502,0.69524,75600000.0
2006-01-13 14:09:00,0.69525,0.69525,0.69515,0.69515,114999999.0
2006-01-13 14:10:00,0.69525,0.69525,0.6952,0.6952,83100000.0
2006-01-13 14:11:00,0.6952,0.6952,0.69515,0.69515,41499999.0
2006-01-13 14:12:00,0.69515,0.69525,0.69515,0.69522,78499999.0
2006-01-13 14:13:00,0.6952,0.69525,0.6951,0.6952,41400000.0
2006-01-13 14:14:00,0.69523,0.69535,0.69522,0.6953,95500000.0
2006-01-13 14:15:00,0.6953,0.6953,0.69525,0.69527,64899998.0
2006-01-13 14:16:00,0.69515,0.69525,0.69515,0.69522,101399999.0
2006-01-13 14:17:00,0.69525,0.69525,0.69525,0.69525,15700000.0
2006-01-13 14:18:00,0.6952,0.6953,0.69515,0.69525,138000002.0
2006-01-13 14:19:00,0.6952,0.6953,0.69515,0.69525,109399999.0
2006-01-13 14:20:00,0.6952,0.69525,0.6952,0.69525,99300002.0
2006-01-13 14:21:00,0.69515,0.6952,0.69515,0.6952,30399999.0
2006-01-13 14:22:00,0.69515,0.6953,0.69515,0.6952,82200000.0
2006-01-13 14:23:00,0.6952,0.69525,0.69515,0.69515,51699999.0
2006-01-13 14:24:00,0.69525,0.69525,0.69515,0.69525,69800000.0
2006-01-13 14:25:00,0.69518,0.6953,0.69515,0.6952,130900000.0
2006-01-13 14:26:00,0.69518,0.69525,0.69518,0.69525,27199999.0
2006-01-13 14:27:00,0.69522,0.69527,0.6952,0.6952,64400000.0
2006-01-13 14:28:00,0.6952,0.6952,0.6952,0.6952,15200000.0
2006-01-13 14:29:00,0.69522,0.6954,0.69516,0.69523,129799997.0
2006-01-13 14:30:00,0.69525,0.69528,0.69515,0.69525,99300000.0
2006-01-13 14:31:00,0.69527,0.69538,0.69523,0.69523,70999999.0
2006-01-13 14:32:00,0.69513,0.69513,0.69489,0.69499,66400000.0
2006-01-13 14:33:00,0.69515,0.69523,0.69503,0.69503,62700000.0
2006-01-13 14:34:00,0.69512,0.69515,0.695,0.69503,57000000.0
2006-01-13 14:35:00,0.69497,0.69523,0.69497,0.69523,31199999.0
2006-01-13 14:36:00,0.69535,0.69535,0.6953,0.6953,87199999.0
2006-01-13 14:37:00,0.69535,0.69535,0.69527,0.6953,24700000.0
2006-01-13 14:38:00,0.6953,0.69535,0.6953,0.69535,10300000.0
2006-01-13 14:39:00,0.69525,0.69535,0.69525,0.69535,142599999.0
2006-01-13 14:40:00,0.69538,0.69543,0.69532,0.69541,74600000.0
2006-01-13 14:41:00,0.69538,0.69538,0.69527,0.69531,100599999.0
2006-01-13 14:42:00,0.69533,0.69563,0.69533,0.69563,130000001.0
2006-01-13 14:43:00,0.69558,0.6956,0.69545,0.69557,71400000.0
2006-01-13 14:44:00,0.69543,0.69557,0.69542,0.69557,68899999.0
2006-01-13 14:45:00,0.6955,0.69555,0.6955,0.69555,86200000.0
2006-01-13 14:46:00,0.69555,0.69555,0.6955,0.6955,70300000.0
2006-01-13 14:47:00,0.69548,0.6956,0.69545,0.6955,142199999.0
2006-01-13 14:48:00,0.69543,0.69543,0.69517,0.69517,78800000.0
2006-01-13 14:49:00,0.69517,0.69521,0.6951,0.6951,66099999.0
2006-01-13 14:50:00,0.69503,0.69503,0.69502,0.69502,7900000.0
2006-01-13 14:51:00,0.69489,0.69492,0.69483,0.69483,64299998.0
2006-01-13 14:52:00,0.69475,0.69491,0.69457,0.69457,163699999.0
2006-01-13 14:53:00,0.69465,0.69465,0.69445,0.69445,80599999.0
2006-01-13 14:54:00,0.69457,0.69463,0.69442,0.69457,119300001.0
2006-01-13 14:55:00,0.69439,0.69439,0.69415,0.69419,113300002.0
2006-01-13 14:56:00,0.69438,0.69462,0.69438,0.69462,21499999.0
2006-01-13 14:57:00,0.69478,0.6948,0.69455,0.69455,37300000.0
2006-01-13 14:58:00,0.6944,0.69458,0.6944,0.69445,50300000.0
2006-01-13 14:59:00,0.69451,0.69451,0.69431,0.69431,50500000.0
2006-01-13 15:00:00,0.69428,0.69429,0.69417,0.69422,88699999.0
2006-01-13 15:01:00,0.6942,0.69438,0.69419,0.69434,105400000.0
2006-01-13 15:02:00,0.69442,0.69442,0.69419,0.69419,49500000.0
2006-01-13 15:03:00,0.6942,0.69425,0.69415,0.69423,87300002.0
2006-01-13 15:04:00,0.69422,0.69431,0.6942,0.69427,81099998.0
2006-01-13 15:05:00,0.69418,0.69418,0.69403,0.69403,34600000.0
2006-01-13 15:06:00,0.69407,0.69415,0.694,0.69405,142299999.0
2006-01-13 15:07:00,0.69405,0.69405,0.69402,0.69402,37200000.0
2006-01-13 15:08:00,0.694,0.69407,0.69385,0.69385,163700001.0
2006-01-13 15:09:00,0.69397,0.69397,0.6938,0.69388,95800001.0
2006-01-13 15:10:00,0.6939,0.6939,0.6938,0.6938,75700001.0
2006-01-13 15:11:00,0.69376,0.69385,0.6935,0.69359,131499999.0
2006-01-13 15:12:00,0.69361,0.69381,0.69352,0.69365,121000000.0
2006-01-13 15:13:00,0.6936,0.69365,0.69355,0.69362,58300001.0
2006-01-13 15:14:00,0.69371,0.69371,0.69361,0.69366,85000000.0
2006-01-13 15:15:00,0.69369,0.69396,0.69369,0.69395,73700000.0
2006-01-13 15:16:00,0.69384,0.69392,0.69371,0.69392,73300001.0
2006-01-13 15:17:00,0.69391,0.69411,0.69391,0.69411,32800000.0
2006-01-13 15:18:00,0.69405,0.69405,0.69395,0.69395,52700001.0
2006-01-13 15:19:00,0.69404,0.6942,0.69395,0.6942,81700000.0
2006-01-13 15:20:00,0.69428,0.69442,0.69424,0.69442,83400001.0
2006-01-13 15:21:00,0.69448,0.69452,0.69442,0.69442,98700000.0
2006-01-13 15:22:00,0.69442,0.69442,0.69438,0.69438,14300000.0
2006-01-13 15:23:00,0.69439,0.69448,0.69439,0.69447,96799999.0
2006-01-13 15:24:00,0.69458,0.69458,0.6944,0.6945,129100002.0
2006-01-13 15:25:00,0.69455,0.69455,0.69445,0.69447,171999999.0
2006-01-13 15:26:00,0.69445,0.69455,0.69443,0.6945,67999999.0
2006-01-13 15:27:00,0.69449,0.69479,0.69449,0.69477,74399999.0
2006-01-13 15:28:00,0.69474,0.69486,0.6947,0.69474,51500000.0
2006-01-13 15:29:00,0.69471,0.69485,0.69471,0.69472,111199999.0
2006-01-13 15:30:00,0.6948,0.6948,0.69429,0.69429,40200000.0
2006-01-13 15:31:00,0.69432,0.69471,0.69432,0.69468,85699999.0
2006-01-13 15:32:00,0.69472,0.69493,0.69472,0.69488,27900000.0
2006-01-13 15:33:00,0.69508,0.69511,0.6949,0.69511,122900000.0
2006-01-13 15:34:00,0.69516,0.69536,0.69502,0.69536,100400000.0
2006-01-13 15:35:00,0.6954,0.69547,0.69525,0.69547,117300001.0
2006-01-13 15:36:00,0.69547,0.69558,0.69538,0.69538,81300000.0
2006-01-13 15:37:00,0.69529,0.69543,0.69526,0.69526,128000001.0
2006-01-13 15:38:00,0.69528,0.69532,0.69508,0.69526,144399998.0
2006-01-13 15:39:00,0.69532,0.69544,0.6953,0.69541,59000001.0
2006-01-13 15:40:00,0.69547,0.69574,0.69542,0.69542,66000000.0
2006-01-13 15:41:00,0.69567,0.69586,0.69567,0.6958,48199999.0
2006-01-13 15:42:00,0.69575,0.69599,0.69559,0.69572,80500000.0
2006-01-13 15:43:00,0.69557,0.69557,0.69536,0.69547,153499999.0
2006-01-13 15:44:00,0.69554,0.69559,0.69536,0.69552,81800000.0
2006-01-13 15:45:00,0.69568,0.69572,0.69568,0.69572,39800000.0
2006-01-13 15:46:00,0.69585,0.69595,0.69572,0.69572,45800000.0
2006-01-13 15:47:00,0.69597,0.6964,0.69597,0.69636,70000001.0
2006-01-13 15:48:00,0.69628,0.6963,0.69604,0.69604,60600001.0
2006-01-13 15:49:00,0.696,0.69619,0.696,0.6961,54300001.0
2006-01-13 15:50:00,0.69598,0.69598,0.69593,0.69593,48999999.0
2006-01-13 15:51:00,0.69594,0.69603,0.69588,0.69603,27200000.0
2006-01-13 15:52:00,0.69593,0.69603,0.69593,0.696,51199999.0
2006-01-13 15:53:00,0.69594,0.69602,0.69592,0.69597,107900000.0
2006-01-13 15:54:00,0.69596,0.69596,0.69584,0.69584,28699999.0
2006-01-13 15:55:00,0.69574,0.69576,0.69562,0.69575,45500000.0
2006-01-13 15:56:00,0.69568,0.69568,0.6955,0.69551,62400000.0
2006-01-13 15:57:00,0.69562,0.6957,0.69557,0.69557,100100000.0
2006-01-13 15:58:00,0.69568,0.69568,0.69556,0.69558,88000000.0
2006-01-13 15:59:00,0.69549,0.69551,0.69542,0.69548,51000000.0
2006-01-13 16:00:00,0.69543,0.6956,0.69543,0.69553,61300001.0
2006-01-13 16:01:00,0.69553,0.69559,0.69545,0.69545,94400002.0
2006-01-13 16:02:00,0.69537,0.69554,0.69536,0.69545,129999999.0
2006-01-13 16:03:00,0.69542,0.69555,0.69538,0.69555,108700000.0
2006-01-13 16:04:00,0.69563,0.69565,0.69555,0.69565,57000000.0
2006-01-13 16:05:00,0.69562,0.69566,0.69546,0.69566,58500000.0
2006-01-13 16:06:00,0.69563,0.69563,0.6955,0.69557,70400000.0
2006-01-13 16:07:00,0.6955,0.69555,0.69547,0.69555,31100000.0
2006-01-13 16:08:00,0.69548,0.6955,0.69533,0.69533,94100001.0
2006-01-13 16:09:00,0.69525,0.69533,0.69517,0.69517,105900002.0
2006-01-13 16:10:00,0.69515,0.69521,0.69493,0.69521,95200002.0
2006-01-13 16:11:00,0.69516,0.69532,0.69509,0.69527,121800000.0
2006-01-13 16:12:00,0.69529,0.69556,0.69529,0.69552,144900000.0
2006-01-13 16:13:00,0.6955,0.69564,0.69547,0.69548,86099999.0
2006-01-13 16:14:00,0.69548,0.69554,0.69542,0.69542,29500000.0
2006-01-13 16:15:00,0.69534,0.69542,0.69534,0.69536,109200001.0
2006-01-13 16:16:00,0.69545,0.69545,0.69518,0.69535,59700000.0
2006-01-13 16:17:00,0.69525,0.69535,0.69525,0.69535,88999999.0
2006-01-13 16:18:00,0.69528,0.6955,0.69523,0.69541,84100001.0
2006-01-13 16:19:00,0.69535,0.69536,0.69514,0.69517,119100002.0
2006-01-13 16:20:00,0.69508,0.69508,0.69487,0.69501,101700000.0
2006-01-13 16:21:00,0.69482,0.69482,0.69464,0.69478,102900002.0
2006-01-13 16:22:00,0.6948,0.69492,0.69475,0.69475,118800000.0
2006-01-13 16:23:00,0.69461,0.69472,0.69454,0.69454,92400001.0
2006-01-13 16:24:00,0.69466,0.69468,0.69453,0.69468,121799998.0
2006-01-13 16:25:00,0.6947,0.695,0.6947,0.695,141700000.0
2006-01-13 16:26:00,0.69485,0.69525,0.69475,0.69525,53100000.0
2006-01-13 16:27:00,0.69519,0.69519,0.69475,0.6949,51099999.0
2006-01-13 16:28:00,0.69477,0.69519,0.69477,0.69488,93799999.0
2006-01-13 16:29:00,0.69492,0.69506,0.69492,0.69502,97299999.0
2006-01-13 16:30:00,0.69495,0.69496,0.69477,0.69477,101600002.0
2006-01-13 16:31:00,0.69472,0.69483,0.69463,0.69469,181300001.0
2006-01-13 16:32:00,0.69468,0.6948,0.69466,0.69476,119500000.0
2006-01-13 16:33:00,0.69487,0.69502,0.69484,0.69502,162500001.0
2006-01-13 16:34:00,0.69504,0.69515,0.695,0.695,84100002.0
2006-01-13 16:35:00,0.69503,0.69517,0.69499,0.69517,74100000.0
2006-01-13 16:36:00,0.69515,0.69525,0.69515,0.69525,87200001.0
2006-01-13 16:37:00,0.69518,0.69531,0.69518,0.69527,27800000.0
2006-01-13 16:38:00,0.69545,0.69553,0.69542,0.69549,91100000.0
2006-01-13 16:39:00,0.69543,0.69543,0.69528,0.69528,34300000.0
2006-01-13 16:40:00,0.69524,0.69542,0.69524,0.69539,67700001.0
2006-01-13 16:41:00,0.69543,0.69543,0.69535,0.69537,71700000.0
2006-01-13 16:42:00,0.69538,0.69542,0.69538,0.69542,40299999.0
2006-01-13 16:43:00,0.6954,0.69545,0.6954,0.6954,66300000.0
2006-01-13 16:44:00,0.69545,0.6955,0.69535,0.69535,130800000.0
2006-01-13 16:45:00,0.69537,0.69541,0.69528,0.69528,126100001.0
2006-01-13 16:46:00,0.69539,0.69555,0.69539,0.69545,108400001.0
2006-01-13 16:47:00,0.69547,0.69556,0.69546,0.69556,93500001.0
2006-01-13 16:48:00,0.69559,0.6956,0.69545,0.69551,89500000.0
2006-01-13 16:49:00,0.69547,0.69547,0.6952,0.6953,131900000.0
2006-01-13 16:50:00,0.69528,0.69528,0.69515,0.69515,111200002.0
2006-01-13 16:51:00,0.6952,0.6952,0.695,0.695,168200001.0
2006-01-13 16:52:00,0.69509,0.69515,0.69497,0.69515,81299999.0
2006-01-13 16:53:00,0.69525,0.69538,0.69525,0.69538,68500000.0
2006-01-13 16:54:00,0.69535,0.69545,0.69535,0.69545,189700000.0
2006-01-13 16:55:00,0.6954,0.69542,0.69522,0.69536,82600000.0
2006-01-13 16:56:00,0.69538,0.69541,0.69536,0.69536,75200001.0
2006-01-13 16:57:00,0.69537,0.69543,0.69526,0.69543,96399998.0
2006-01-13 16:58:00,0.69542,0.69543,0.69534,0.69541,90999999.0
2006-01-13 16:59:00,0.69535,0.69552,0.69524,0.69552,93799999.0
2006-01-13 17:00:00,0.69552,0.69552,0.69537,0.6954,94300000.0
2006-01-13 17:01:00,0.69553,0.69553,0.69543,0.69543,67900000.0
2006-01-13 17:02:00,0.69553,0.69573,0.69553,0.69565,66299999.0
2006-01-13 17:03:00,0.6956,0.6958,0.69531,0.6958,72400000.0
2006-01-13 17:04:00,0.69575,0.69575,0.69561,0.69561,126200001.0
2006-01-13 17:05:00,0.69555,0.69557,0.69555,0.69557,40600000.0
2006-01-13 17:06:00,0.6955,0.6956,0.69535,0.6955,74800000.0
2006-01-13 17:07:00,0.69557,0.69559,0.69553,0.69559,34500000.0
2006-01-13 17:08:00,0.69565,0.6957,0.6955,0.6956,83199998.0
2006-01-13 17:09:00,0.69563,0.69563,0.6955,0.69553,105999998.0
2006-01-13 17:10:00,0.69542,0.69553,0.69538,0.69538,110700000.0
2006-01-13 17:11:00,0.69521,0.69544,0.69521,0.69544,68500001.0
2006-01-13 17:12:00,0.69545,0.69548,0.69529,0.69534,112400000.0
2006-01-13 17:13:00,0.69537,0.69539,0.69529,0.69529,143400001.0
2006-01-13 17:14:00,0.6952,0.6954,0.6952,0.69535,94399999.0
2006-01-13 17:15:00,0.69535,0.69535,0.69525,0.69525,112400002.0
2006-01-13 17:16:00,0.69531,0.69559,0.69531,0.69552,78700000.0
2006-01-13 17:17:00,0.69543,0.69552,0.69541,0.69541,65499999.0
2006-01-13 17:18:00,0.69551,0.69569,0.69542,0.69542,101699998.0
2006-01-13 17:19:00,0.69535,0.69535,0.6952,0.6952,50200000.0
2006-01-13 17:20:00,0.69535,0.69538,0.69525,0.6953,80100000.0
2006-01-13 17:21:00,0.69529,0.69541,0.69529,0.69541,49400000.0
2006-01-13 17:22:00,0.69535,0.6955,0.69535,0.6955,60499998.0
2006-01-13 17:23:00,0.69545,0.69545,0.69532,0.69545,78900000.0
2006-01-13 17:24:00,0.69545,0.69548,0.69533,0.6954,45200000.0
2006-01-13 17:25:00,0.6953,0.69543,0.69529,0.69543,36400000.0
2006-01-13 17:26:00,0.69543,0.69545,0.69535,0.69535,95999999.0
2006-01-13 17:27:00,0.6955,0.6955,0.69529,0.69529,138500000.0
2006-01-13 17:28:00,0.69535,0.69545,0.69535,0.6954,105499998.0
2006-01-13 17:29:00,0.69545,0.69545,0.69535,0.69545,102699999.0
2006-01-13 17:30:00,0.69545,0.6955,0.6954,0.6954,102799999.0
2006-01-13 17:31:00,0.69535,0.6955,0.69535,0.69545,122200001.0
2006-01-13 17:32:00,0.6954,0.69545,0.69535,0.69535,73300000.0
2006-01-13 17:33:00,0.69544,0.69548,0.69542,0.69548,49800000.0
2006-01-13 17:34:00,0.69551,0.69556,0.69548,0.69548,83800001.0
2006-01-13 17:35:00,0.6955,0.69555,0.6955,0.69552,65499998.0
2006-01-13 17:36:00,0.69549,0.69556,0.69544,0.69548,54700000.0
2006-01-13 17:37:00,0.69556,0.69579,0.69556,0.69579,70800001.0
2006-01-13 17:38:00,0.69571,0.69573,0.69562,0.69568,133199998.0
2006-01-13 17:39:00,0.69578,0.69601,0.69578,0.69601,70699999.0
2006-01-13 17:40:00,0.69583,0.69591,0.69581,0.69583,69100002.0
2006-01-13 17:41:00,0.69592,0.69596,0.69592,0.69596,25499999.0
2006-01-13 17:42:00,0.69598,0.69601,0.6959,0.696,77100000.0
2006-01-13 17:43:00,0.6961,0.69617,0.69604,0.69604,74600000.0
2006-01-13 17:44:00,0.69609,0.69629,0.69609,0.69629,76899998.0
2006-01-13 17:45:00,0.69633,0.69637,0.69606,0.69637,61000001.0
2006-01-13 17:46:00,0.69645,0.69645,0.69645,0.69645,21300000.0
2006-01-13 17:47:00,0.69618,0.6965,0.69618,0.69648,59799999.0
2006-01-13 17:48:00,0.69653,0.69653,0.69643,0.69647,111500000.0
2006-01-13 17:49:00,0.6964,0.69647,0.69636,0.69643,75200001.0
2006-01-13 17:50:00,0.69645,0.69658,0.69645,0.6965,81399999.0
2006-01-13 17:51:00,0.69635,0.69637,0.69615,0.69615,111799999.0
2006-01-13 17:52:00,0.69627,0.69646,0.69627,0.6964,73499999.0
2006-01-13 17:53:00,0.69634,0.69634,0.69617,0.69634,69800000.0
2006-01-13 17:54:00,0.6963,0.69635,0.69628,0.69635,56000001.0
2006-01-13 17:55:00,0.69617,0.6962,0.69596,0.6962,88900001.0
2006-01-13 17:56:00,0.69618,0.69632,0.69618,0.69621,114100000.0
2006-01-13 17:57:00,0.69612,0.69612,0.69582,0.69582,70999998.0
2006-01-13 17:58:00,0.69582,0.6959,0.69579,0.69583,120600002.0
2006-01-13 17:59:00,0.69574,0.69574,0.69531,0.69571,127300001.0
2006-01-13 18:00:00,0.69586,0.69597,0.69579,0.69583,134799997.0
2006-01-13 18:01:00,0.69585,0.696,0.69585,0.69597,59800001.0
2006-01-13 18:02:00,0.69605,0.69605,0.69595,0.696,103200002.0
2006-01-13 18:03:00,0.696,0.69605,0.69595,0.69603,247099999.0
2006-01-13 18:04:00,0.69602,0.69615,0.69602,0.6961,196399998.0
2006-01-13 18:05:00,0.69607,0.69607,0.69573,0.69574,359200001.0
2006-01-13 18:06:00,0.6958,0.69585,0.69575,0.69585,164500001.0
2006-01-13 18:07:00,0.6958,0.6959,0.69575,0.6958,347199999.0
2006-01-13 18:08:00,0.69578,0.6959,0.69578,0.69582,117899998.0
2006-01-13 18:09:00,0.69585,0.69585,0.69565,0.69585,254200001.0
2006-01-13 18:10:00,0.69583,0.69598,0.69583,0.69598,138799998.0
2006-01-13 18:11:00,0.69596,0.69596,0.69594,0.69594,20299999.0
2006-01-13 18:12:00,0.696,0.696,0.69585,0.6959,89299999.0
2006-01-13 18:13:00,0.69595,0.69595,0.69585,0.69585,55000002.0
2006-01-13 18:14:00,0.6959,0.69595,0.69588,0.69595,61900001.0
2006-01-13 18:15:00,0.6959,0.696,0.6959,0.69595,199500001.0
2006-01-13 18:16:00,0.69595,0.69595,0.69585,0.69595,360400001.0
2006-01-13 18:17:00,0.69585,0.69597,0.69585,0.69591,151599997.0
2006-01-13 18:18:00,0.69585,0.69608,0.69585,0.69595,325400006.0
2006-01-13 18:19:00,0.6959,0.69605,0.69583,0.69585,307000000.0
2006-01-13 18:20:00,0.69585,0.69596,0.69585,0.69589,107500000.0
2006-01-13 18:21:00,0.69581,0.69592,0.69581,0.69592,140900000.0
2006-01-13 18:22:00,0.6959,0.69595,0.69585,0.6959,82699999.0
2006-01-13 18:23:00,0.69592,0.6962,0.69592,0.6962,264900001.0
2006-01-13 18:24:00,0.69622,0.69635,0.6961,0.6963,220400001.0
2006-01-13 18:25:00,0.69635,0.69649,0.6963,0.69637,121900000.0
2006-01-13 18:26:00,0.69642,0.6969,0.69642,0.6969,212699996.0
2006-01-13 18:27:00,0.69686,0.69686,0.69658,0.69675,309199999.0
2006-01-13 18:28:00,0.69666,0.69675,0.69647,0.69675,149699999.0
2006-01-13 18:29:00,0.69684,0.697,0.69669,0.69693,275999997.0
2006-01-13 18:30:00,0.69695,0.69695,0.69664,0.69665,86300001.0
2006-01-13 18:31:00,0.69653,0.69659,0.6965,0.69658,144499998.0
2006-01-13 18:32:00,0.6967,0.69694,0.6967,0.69682,78599999.0
2006-01-13 18:33:00,0.69678,0.69678,0.69653,0.69661,182199999.0
2006-01-13 18:34:00,0.69675,0.69699,0.69675,0.69692,95400000.0
2006-01-13 18:35:00,0.697,0.69701,0.69688,0.697,122100002.0
2006-01-13 18:36:00,0.69713,0.69723,0.69707,0.69707,132200001.0
2006-01-13 18:37:00,0.69709,0.69768,0.69709,0.69768,75900000.0
2006-01-13 18:38:00,0.69776,0.69777,0.69746,0.69758,120900000.0
2006-01-13 18:39:00,0.69748,0.6976,0.69736,0.69753,357599998.0
2006-01-13 18:40:00,0.69757,0.69758,0.69722,0.69742,136899998.0
2006-01-13 18:41:00,0.69739,0.69759,0.69725,0.69725,289599998.0
2006-01-13 18:42:00,0.69728,0.69728,0.69716,0.69719,89500000.0
2006-01-13 18:43:00,0.69714,0.69746,0.697,0.69739,735099995.0
2006-01-13 18:44:00,0.69745,0.69748,0.69733,0.69743,365399998.0
2006-01-13 18:45:00,0.69747,0.69747,0.69722,0.6973,414799996.0
2006-01-13 18:46:00,0.69731,0.69741,0.69731,0.69738,185799998.0
2006-01-13 18:47:00,0.6974,0.69745,0.69736,0.69744,208900002.0
2006-01-13 18:48:00,0.69745,0.69745,0.6973,0.6973,128300000.0
2006-01-13 18:49:00,0.6973,0.6975,0.6973,0.69745,200000001.0
2006-01-13 18:50:00,0.69739,0.69739,0.69714,0.6973,138900000.0
2006-01-13 18:51:00,0.69723,0.69727,0.69718,0.69718,91300000.0
2006-01-13 18:52:00,0.69715,0.69715,0.6971,0.6971,105200000.0
2006-01-13 18:53:00,0.69704,0.69732,0.69704,0.69732,75699999.0
2006-01-13 18:54:00,0.69727,0.69727,0.69708,0.69709,114399997.0
2006-01-13 18:55:00,0.69714,0.69716,0.69689,0.69693,191800001.0
2006-01-13 18:56:00,0.69693,0.69695,0.6969,0.6969,109100000.0
2006-01-13 18:57:00,0.69697,0.6972,0.69697,0.69717,83700000.0
2006-01-13 18:58:00,0.69718,0.69723,0.69717,0.69717,67000000.0
2006-01-13 18:59:00,0.69704,0.69724,0.69704,0.69714,193900001.0
2006-01-13 19:00:00,0.69711,0.69711,0.69698,0.69702,184400001.0
2006-01-13 19:01:00,0.697,0.697,0.69688,0.69691,66899999.0
2006-01-13 19:02:00,0.69706,0.69711,0.69705,0.6971,111500001.0
2006-01-13 19:03:00,0.69705,0.69715,0.69705,0.69705,174999998.0
2006-01-13 19:04:00,0.69704,0.69717,0.697,0.697,163400000.0
2006-01-13 19:05:00,0.69697,0.6971,0.69686,0.6971,77500001.0
2006-01-13 19:06:00,0.69712,0.69712,0.69691,0.69693,181500000.0
2006-01-13 19:07:00,0.69697,0.69703,0.69681,0.69687,255700001.0
2006-01-13 19:08:00,0.69694,0.69694,0.69682,0.69686,109900000.0
2006-01-13 19:09:00,0.6969,0.6969,0.69675,0.69683,103999999.0
2006-01-13 19:10:00,0.69682,0.6969,0.69682,0.69688,96499997.0
2006-01-13 19:11:00,0.69683,0.69693,0.6968,0.69689,99900001.0
2006-01-13 19:12:00,0.69683,0.69691,0.69679,0.69682,44800000.0
2006-01-13 19:13:00,0.69666,0.69666,0.6965,0.69655,89999999.0
2006-01-13 19:14:00,0.69651,0.69661,0.69641,0.69646,69600000.0
2006-01-13 19:15:00,0.69642,0.69651,0.69642,0.69648,131199999.0
2006-01-13 19:16:00,0.69644,0.69661,0.69644,0.69661,39100000.0
2006-01-13 19:17:00,0.69662,0.69671,0.69651,0.69658,121000000.0
2006-01-13 19:18:00,0.6966,0.69665,0.69658,0.69665,73699999.0
2006-01-13 19:19:00,0.69655,0.69665,0.69655,0.69665,97500001.0
2006-01-13 19:20:00,0.69667,0.69678,0.69666,0.69666,157599997.0
2006-01-13 19:21:00,0.6967,0.69675,0.6966,0.6967,133799999.0
2006-01-13 19:22:00,0.6967,0.69675,0.6967,0.69675,101300000.0
2006-01-13 19:23:00,0.6967,0.69705,0.6967,0.69705,47700000.0
2006-01-13 19:24:00,0.69715,0.69718,0.6971,0.69715,86000000.0
2006-01-13 19:25:00,0.69715,0.6972,0.6971,0.6971,34800000.0
2006-01-13 19:26:00,0.6971,0.69715,0.6971,0.69715,60599999.0
2006-01-13 19:27:00,0.6971,0.69712,0.69693,0.69693,162099998.0
2006-01-13 19:28:00,0.69715,0.69715,0.69695,0.69695,176700001.0
2006-01-13 19:29:00,0.69697,0.69703,0.69687,0.69687,74200000.0
2006-01-13 19:30:00,0.69685,0.69685,0.6968,0.69685,64400001.0
2006-01-13 19:31:00,0.69692,0.6971,0.69683,0.6971,66800000.0
2006-01-13 19:32:00,0.69715,0.69725,0.69705,0.6971,153300001.0
2006-01-13 19:33:00,0.69708,0.6972,0.69704,0.6971,108100001.0
2006-01-13 19:34:00,0.69702,0.69702,0.69682,0.69688,115600000.0
2006-01-13 19:35:00,0.69691,0.69715,0.6969,0.69707,199800000.0
2006-01-13 19:36:00,0.69703,0.69708,0.69695,0.697,129700000.0
2006-01-13 19:37:00,0.697,0.69704,0.6969,0.6969,76300000.0
2006-01-13 19:38:00,0.69707,0.69743,0.69707,0.69743,66699999.0
2006-01-13 19:39:00,0.69745,0.69745,0.69713,0.69713,206000002.0
2006-01-13 19:40:00,0.69721,0.69723,0.69714,0.69719,85300000.0
2006-01-13 19:41:00,0.69724,0.69741,0.69723,0.69741,40199999.0
2006-01-13 19:42:00,0.69754,0.69786,0.69754,0.69777,73200000.0
2006-01-13 19:43:00,0.69776,0.69776,0.69763,0.69767,121000001.0
2006-01-13 19:44:00,0.69775,0.69775,0.69754,0.69774,127500000.0
2006-01-13 19:45:00,0.69802,0.69834,0.69802,0.69825,84099999.0
2006-01-13 19:46:00,0.69817,0.69826,0.69804,0.69822,116399999.0
2006-01-13 19:47:00,0.69821,0.69829,0.69813,0.69824,119600000.0
2006-01-13 19:48:00,0.69815,0.69825,0.69815,0.6982,93900000.0
2006-01-13 19:49:00,0.69827,0.69877,0.69827,0.6985,133900000.0
2006-01-13 19:50:00,0.69871,0.69871,0.69839,0.69842,130299998.0
2006-01-13 19:51:00,0.69841,0.69844,0.69827,0.69842,151600002.0
2006-01-13 19:52:00,0.69841,0.69841,0.69821,0.69836,160500001.0
2006-01-13 19:53:00,0.69833,0.69833,0.69819,0.6982,80300001.0
2006-01-13 19:54:00,0.6982,0.69832,0.6982,0.69825,186299999.0
2006-01-13 19:55:00,0.69816,0.69832,0.69816,0.69832,227000000.0
2006-01-13 19:56:00,0.69833,0.6984,0.69827,0.6983,263800001.0
2006-01-13 19:57:00,0.6984,0.69853,0.6984,0.6985,138300001.0
2006-01-13 19:58:00,0.69853,0.69853,0.69837,0.6984,231999998.0
2006-01-13 19:59:00,0.6984,0.69845,0.69835,0.69835,92000001.0
2006-01-13 20:00:00,0.69837,0.69847,0.69835,0.6984,279700001.0
2006-01-13 20:01:00,0.6984,0.69845,0.69832,0.69843,146200001.0
2006-01-13 20:02:00,0.69845,0.69845,0.6984,0.6984,64699999.0
2006-01-13 20:03:00,0.6985,0.6985,0.6984,0.69847,134299999.0
2006-01-13 20:04:00,0.69845,0.6985,0.69835,0.69845,159600000.0
2006-01-13 20:05:00,0.69847,0.6985,0.69835,0.6985,136300001.0
2006-01-13 20:06:00,0.6985,0.6985,0.69835,0.69845,279700003.0
2006-01-13 20:07:00,0.69843,0.69847,0.69835,0.69835,107499998.0
2006-01-13 20:08:00,0.6984,0.69845,0.6984,0.69842,73400000.0
2006-01-13 20:09:00,0.69845,0.6985,0.6982,0.6984,200200004.0
2006-01-13 20:10:00,0.69835,0.69845,0.69835,0.69845,203399998.0
2006-01-13 20:11:00,0.6984,0.69842,0.6984,0.69842,54400000.0
2006-01-13 20:12:00,0.69845,0.69845,0.69835,0.6984,67000000.0
2006-01-13 20:13:00,0.69848,0.6985,0.69815,0.6984,104200001.0
2006-01-13 20:14:00,0.69848,0.6985,0.6984,0.6985,141799999.0
2006-01-13 20:15:00,0.6984,0.69845,0.6984,0.69845,65400000.0
2006-01-13 20:16:00,0.69845,0.69855,0.69835,0.69835,442100002.0
2006-01-13 20:17:00,0.69832,0.69847,0.69832,0.69845,238200001.0
2006-01-13 20:18:00,0.69842,0.69845,0.69837,0.69845,92500000.0
2006-01-13 20:19:00,0.69845,0.69845,0.6984,0.69845,66000001.0
2006-01-13 20:20:00,0.6985,0.6985,0.69835,0.6984,29300000.0
2006-01-13 20:21:00,0.69842,0.6985,0.6984,0.69845,95500001.0
2006-01-13 20:22:00,0.69845,0.69845,0.6984,0.69845,127899999.0
2006-01-13 20:23:00,0.69845,0.6985,0.69835,0.6985,50200000.0
2006-01-13 20:24:00,0.69845,0.69845,0.69815,0.69845,129200002.0
2006-01-13 20:25:00,0.69845,0.69847,0.69835,0.6984,144500000.0
2006-01-13 20:26:00,0.69845,0.6985,0.69835,0.6984,67700000.0
2006-01-13 20:27:00,0.6984,0.69845,0.6984,0.69845,109699998.0
2006-01-13 20:28:00,0.69845,0.69845,0.6984,0.69845,76400002.0
2006-01-13 20:29:00,0.69845,0.6985,0.6984,0.69845,240500000.0
2006-01-13 20:30:00,0.69845,0.6985,0.69835,0.69845,300999999.0
2006-01-13 20:31:00,0.69848,0.69848,0.69835,0.69845,205299998.0
2006-01-13 20:32:00,0.69835,0.69845,0.69835,0.69842,96300000.0
2006-01-13 20:33:00,0.6984,0.69847,0.69835,0.69837,126199999.0
2006-01-13 20:34:00,0.69845,0.69845,0.69837,0.69845,161400003.0
2006-01-13 20:35:00,0.69845,0.69845,0.69835,0.6984,64400000.0
2006-01-13 20:36:00,0.6984,0.69855,0.6983,0.69835,151199998.0
2006-01-13 20:37:00,0.69837,0.69855,0.69835,0.6984,181399997.0
2006-01-13 20:38:00,0.6984,0.69842,0.69835,0.6984,182499998.0
2006-01-13 20:39:00,0.6984,0.69845,0.6984,0.69845,49200000.0
2006-01-13 20:40:00,0.6984,0.6985,0.69835,0.6984,191099999.0
2006-01-13 20:41:00,0.6984,0.69845,0.69835,0.69845,181300000.0
2006-01-13 20:42:00,0.6984,0.69845,0.69832,0.6984,83099998.0
2006-01-13 20:43:00,0.6984,0.6985,0.6984,0.6984,148599999.0
2006-01-13 20:44:00,0.69835,0.69845,0.69835,0.69845,15800000.0
2006-01-13 20:45:00,0.6984,0.69845,0.69833,0.69835,41500000.0
2006-01-13 20:46:00,0.69845,0.69845,0.69833,0.69833,45900000.0
2006-01-13 20:47:00,0.6984,0.69845,0.6984,0.69842,59600000.0
2006-01-13 20:48:00,0.69835,0.69845,0.69835,0.69835,43800000.0
2006-01-13 20:49:00,0.69835,0.69845,0.6983,0.6984,113800000.0
2006-01-13 20:50:00,0.6984,0.69842,0.69833,0.69835,168300001.0
2006-01-13 20:51:00,0.69835,0.69845,0.69835,0.6984,92500000.0
2006-01-13 20:52:00,0.6984,0.6985,0.69835,0.69835,100800000.0
2006-01-13 20:53:00,0.69845,0.6985,0.69837,0.6984,345299997.0
2006-01-13 20:54:00,0.6984,0.69845,0.69835,0.69845,227100001.0
2006-01-13 20:55:00,0.69835,0.6984,0.69835,0.6984,31099999.0
2006-01-13 20:56:00,0.69838,0.6985,0.69815,0.69843,77200000.0
2006-01-13 20:57:00,0.6984,0.6985,0.69825,0.6984,82300000.0
2006-01-13 20:58:00,0.6984,0.6985,0.69835,0.69835,253400000.0
2006-01-13 20:59:00,0.6984,0.6985,0.69835,0.6984,203600000.0
2006-01-13 21:00:00,0.6984,0.69843,0.69835,0.6984,183100001.0
2006-01-13 21:01:00,0.6983,0.69842,0.6983,0.69842,115499999.0
2006-01-13 21:02:00,0.6984,0.69845,0.69837,0.6984,127599999.0
2006-01-13 21:03:00,0.69845,0.6985,0.69835,0.6985,144300001.0
2006-01-13 21:04:00,0.6984,0.69845,0.69835,0.69835,52100000.0
2006-01-13 21:05:00,0.69845,0.6985,0.69835,0.6984,97200000.0
2006-01-13 21:06:00,0.69835,0.6985,0.69835,0.6984,198400005.0
2006-01-13 21:07:00,0.69845,0.69845,0.6984,0.6984,74800000.0
2006-01-13 21:08:00,0.6984,0.69845,0.6983,0.6984,98800000.0
2006-01-13 21:09:00,0.6984,0.6985,0.69835,0.69845,149399998.0
2006-01-13 21:10:00,0.6984,0.69845,0.6984,0.69845,83700000.0
2006-01-13 21:11:00,0.6984,0.6984,0.6984,0.6984,11900000.0
2006-01-13 21:12:00,0.69835,0.69847,0.69835,0.69842,171299999.0
2006-01-13 21:13:00,0.69838,0.69843,0.69835,0.6984,110999999.0
2006-01-13 21:14:00,0.69845,0.69845,0.6984,0.6984,58800001.0
2006-01-13 21:15:00,0.6984,0.6985,0.69835,0.6984,147099999.0
2006-01-13 21:16:00,0.69845,0.69845,0.69828,0.69835,113900000.0
2006-01-13 21:17:00,0.69835,0.69845,0.69825,0.69845,171400000.0
2006-01-13 21:18:00,0.69845,0.69845,0.69835,0.69842,174599999.0
2006-01-13 21:19:00,0.69845,0.69845,0.69835,0.6984,74100000.0
2006-01-13 21:20:00,0.69845,0.6985,0.6983,0.69835,224800000.0
2006-01-13 21:21:00,0.69845,0.69845,0.69835,0.69845,92200001.0
2006-01-13 21:22:00,0.69845,0.69845,0.69835,0.6984,57299999.0
2006-01-13 21:23:00,0.6984,0.69845,0.69835,0.69845,168300001.0
2006-01-13 21:24:00,0.69845,0.69845,0.69835,0.6984,95500001.0
2006-01-13 21:25:00,0.6984,0.69845,0.6984,0.69845,106000000.0
2006-01-13 21:26:00,0.69842,0.69845,0.69835,0.69838,97200000.0
2006-01-13 21:27:00,0.6984,0.69845,0.69835,0.69845,92300001.0
2006-01-13 21:28:00,0.69845,0.69845,0.6984,0.6984,43699999.0
2006-01-13 21:29:00,0.6984,0.69845,0.69825,0.69835,159699999.0
2006-01-13 21:30:00,0.69842,0.6985,0.69835,0.69845,156899999.0
2006-01-13 21:31:00,0.69845,0.69845,0.6984,0.6984,61000000.0
2006-01-13 21:32:00,0.6984,0.69845,0.69835,0.69845,44000000.0
2006-01-13 21:33:00,0.69845,0.69845,0.6984,0.69845,94000000.0
2006-01-13 21:34:00,0.69845,0.69845,0.69832,0.6984,104199999.0
2006-01-13 21:35:00,0.6984,0.69845,0.69837,0.6984,180800001.0
2006-01-13 21:36:00,0.6984,0.6985,0.69832,0.69845,192099999.0
2006-01-13 21:37:00,0.69842,0.6985,0.6984,0.69845,114600001.0
2006-01-13 21:38:00,0.69845,0.6985,0.6984,0.69842,99399998.0
2006-01-13 21:39:00,0.6984,0.69845,0.6983,0.69842,67000000.0
2006-01-13 21:40:00,0.69845,0.6985,0.6983,0.69848,221599999.0
2006-01-13 21:41:00,0.6984,0.69845,0.69835,0.69845,140100001.0
2006-01-13 21:42:00,0.69842,0.69845,0.6984,0.69845,76000002.0
2006-01-13 21:43:00,0.6984,0.6985,0.69835,0.69835,72700001.0
2006-01-13 21:44:00,0.69845,0.69845,0.69825,0.69825,62599999.0
2006-01-13 21:45:00,0.6984,0.69845,0.69832,0.6984,92999999.0
2006-01-13 21:46:00,0.69838,0.69845,0.69837,0.69837,95499999.0
2006-01-13 21:47:00,0.6984,0.69845,0.6984,0.69845,80000000.0
2006-01-13 21:48:00,0.69845,0.69845,0.69845,0.69845,97600001.0
2006-01-13 21:49:00,0.6984,0.69845,0.6983,0.69838,100400000.0
2006-01-13 21:50:00,0.69845,0.6985,0.69835,0.69842,94000000.0
2006-01-13 21:51:00,0.6984,0.69845,0.69837,0.69845,114899999.0
2006-01-13 21:52:00,0.6984,0.69855,0.69837,0.69845,119000000.0
2006-01-13 21:53:00,0.69835,0.69845,0.69835,0.69845,89299999.0
2006-01-13 21:54:00,0.69845,0.69845,0.69835,0.6984,106900000.0
2006-01-13 21:55:00,0.6984,0.69845,0.69838,0.6984,52600001.0
2006-01-13 21:56:00,0.69845,0.69845,0.69835,0.69835,72000000.0
2006-01-13 21:57:00,0.6984,0.69845,0.6983,0.69842,144500000.0
2006-01-13 21:58:00,0.6984,0.69845,0.6984,0.69845,66800000.0
2006-01-13 21:59:00,0.6984,0.6985,0.6984,0.6984,94400000.0
2006-01-13 22:00:00,0.6984,0.69845,0.69835,0.69845,80400001.0
2006-01-13 22:01:00,0.69842,0.69845,0.69835,0.6984,91399999.0
2006-01-13 22:02:00,0.69845,0.69845,0.6984,0.6984,82999998.0
2006-01-13 22:03:00,0.69845,0.69845,0.69842,0.69843,73699998.0
2006-01-13 22:04:00,0.6984,0.69845,0.69835,0.6984,107100004.0
2006-01-13 22:05:00,0.69835,0.6985,0.69835,0.69837,173000000.0
2006-01-13 22:06:00,0.69825,0.69855,0.69825,0.6984,184400000.0
2006-01-13 22:07:00,0.6984,0.69845,0.69835,0.69835,109999998.0
2006-01-13 22:08:00,0.6984,0.69855,0.69835,0.69855,96100001.0
2006-01-13 22:09:00,0.69845,0.69845,0.69835,0.69842,68099999.0
2006-01-13 22:10:00,0.6984,0.69845,0.69835,0.6984,92399999.0
2006-01-13 22:11:00,0.69832,0.69845,0.69832,0.69845,77000000.0
2006-01-13 22:12:00,0.6984,0.69845,0.69832,0.69838,131100000.0
2006-01-13 22:13:00,0.6985,0.6985,0.69835,0.6984,116200000.0
2006-01-13 22:14:00,0.69845,0.69845,0.6983,0.69842,76200000.0
2006-01-13 22:15:00,0.69842,0.69845,0.69835,0.6984,89800000.0
2006-01-13 22:16:00,0.69838,0.69847,0.69838,0.6984,73100000.0
2006-01-13 22:17:00,0.69845,0.69845,0.69835,0.69845,94299997.0
2006-01-13 22:18:00,0.69845,0.69845,0.6983,0.6983,98899999.0
2006-01-13 22:19:00,0.6984,0.6985,0.6983,0.6984,92399999.0
2006-01-13 22:20:00,0.69845,0.69845,0.6984,0.6984,95600001.0
2006-01-13 22:21:00,0.69845,0.69845,0.69835,0.6984,97600000.0
2006-01-13 22:22:00,0.69848,0.69848,0.69835,0.69835,28700000.0
2006-01-13 22:23:00,0.69835,0.6985,0.69835,0.69845,91299999.0
2006-01-13 22:24:00,0.69835,0.69845,0.69832,0.69845,172200000.0
2006-01-13 22:25:00,0.69835,0.69845,0.69835,0.6984,138500001.0
2006-01-13 22:26:00,0.6984,0.69845,0.69837,0.69845,74800001.0
2006-01-13 22:27:00,0.69835,0.6985,0.69835,0.6985,64800000.0
2006-01-13 22:28:00,0.6983,0.69842,0.6983,0.69842,88399999.0
2006-01-13 22:29:00,0.6984,0.69845,0.6984,0.6984,39000000.0
2006-01-13 22:30:00,0.69845,0.6985,0.6984,0.69845,154500003.0
2006-01-13 22:31:00,0.69845,0.69845,0.69832,0.69832,68300000.0
2006-01-13 22:32:00,0.69845,0.69845,0.69845,0.69845,20400000.0
2006-01-13 22:33:00,0.6984,0.69845,0.6984,0.69845,123599998.0
2006-01-13 22:34:00,0.6984,0.69845,0.69815,0.69842,66499999.0
2006-01-13 22:35:00,0.69847,0.69847,0.69838,0.69838,144400000.0
2006-01-13 22:36:00,0.6984,0.69845,0.69835,0.6984,163699999.0
2006-01-13 22:37:00,0.6984,0.6984,0.69835,0.6984,65299999.0
2006-01-13 22:38:00,0.6983,0.6984,0.69815,0.6984,98599999.0
2006-01-13 22:39:00,0.6984,0.69845,0.6984,0.69845,20600000.0
2006-01-13 22:40:00,0.6984,0.69845,0.6983,0.69835,69400001.0
2006-01-13 22:41:00,0.6984,0.6984,0.69837,0.6984,58500000.0
2006-01-13 22:42:00,0.6984,0.69848,0.69835,0.69848,99899999.0
2006-01-13 22:43:00,0.6984,0.6985,0.69825,0.6984,141100001.0
2006-01-13 22:44:00,0.69845,0.69847,0.69832,0.69832,137699999.0
2006-01-13 22:45:00,0.6984,0.6985,0.69835,0.6984,189700002.0
2006-01-13 22:46:00,0.69842,0.69845,0.6982,0.69835,166599998.0
2006-01-13 22:47:00,0.69835,0.69845,0.69835,0.69843,82100001.0
2006-01-13 22:48:00,0.69838,0.6985,0.69825,0.6984,82600000.0
2006-01-13 22:49:00,0.6984,0.6984,0.6984,0.6984,22900000.0
2006-01-13 22:50:00,0.69845,0.69845,0.69815,0.6984,208599998.0
2006-01-13 22:51:00,0.6984,0.69845,0.69832,0.69835,147400001.0
2006-01-13 22:52:00,0.69842,0.69842,0.69835,0.6984,116899998.0
2006-01-13 22:53:00,0.69845,0.69845,0.69835,0.69845,61200000.0
2006-01-13 22:54:00,0.69843,0.69845,0.69835,0.69835,125299999.0
2006-01-13 22:55:00,0.69835,0.6985,0.69835,0.69835,105200000.0
2006-01-13 22:56:00,0.69845,0.69847,0.69835,0.6984,122500001.0
2006-01-13 22:57:00,0.6984,0.69855,0.69837,0.69843,135800001.0
2006-01-13 22:58:00,0.6984,0.6985,0.69835,0.6984,73199999.0
2006-01-13 22:59:00,0.69825,0.69845,0.6982,0.6982,154900000.0
2006-01-13 23:00:00,0.69825,0.69845,0.69825,0.6984,92700001.0
2006-01-13 23:01:00,0.6984,0.69847,0.6983,0.69845,118699998.0
2006-01-13 23:02:00,0.69843,0.69843,0.69843,0.69843,15900000.0
2006-01-13 23:03:00,0.69845,0.69845,0.69825,0.6984,46200000.0
2006-01-13 23:04:00,0.69843,0.69845,0.69835,0.69835,42200000.0
2006-01-13 23:05:00,0.6984,0.69857,0.69835,0.69845,82400000.0
2006-01-13 23:06:00,0.69845,0.69845,0.69835,0.69835,77200000.0
2006-01-13 23:07:00,0.69835,0.69845,0.6983,0.69837,103399998.0
2006-01-13 23:08:00,0.69847,0.69847,0.69835,0.6984,90600000.0
2006-01-13 23:09:00,0.69845,0.69852,0.69843,0.69845,92100001.0
2006-01-13 23:10:00,0.6984,0.69845,0.6984,0.6984,79400001.0
2006-01-13 23:11:00,0.69845,0.6985,0.6984,0.6984,70800000.0
2006-01-13 23:12:00,0.69835,0.69847,0.69835,0.69847,58799999.0
2006-01-13 23:13:00,0.69845,0.69845,0.69835,0.69843,83600000.0
2006-01-13 23:14:00,0.69843,0.6985,0.6984,0.6984,105900000.0
2006-01-13 23:15:00,0.6984,0.6984,0.69835,0.69835,47800000.0
2006-01-13 23:16:00,0.6984,0.69845,0.69835,0.69845,35100000.0
2006-01-13 23:17:00,0.69843,0.69845,0.69825,0.69832,49900000.0
2006-01-13 23:18:00,0.6984,0.69845,0.69825,0.69845,60799999.0
2006-01-13 23:19:00,0.69835,0.6984,0.69833,0.6984,100999998.0
2006-01-13 23:20:00,0.69845,0.6985,0.69835,0.69845,105000000.0
2006-01-13 23:21:00,0.69835,0.6984,0.69835,0.6984,35599999.0
2006-01-13 23:22:00,0.69835,0.69845,0.69835,0.69845,133500001.0
2006-01-13 23:23:00,0.6984,0.69845,0.69835,0.69835,67800000.0
2006-01-13 23:24:00,0.69835,0.69845,0.6983,0.69845,62199999.0
2006-01-13 23:25:00,0.69843,0.69845,0.6983,0.69845,93600001.0
2006-01-13 23:26:00,0.6984,0.69845,0.69837,0.69845,130499999.0
2006-01-13 23:27:00,0.69845,0.69845,0.6984,0.6984,58900000.0
2006-01-13 23:28:00,0.6984,0.69845,0.69835,0.69845,33200000.0
2006-01-13 23:29:00,0.69845,0.69845,0.69835,0.6984,57300001.0
2006-01-13 23:30:00,0.69835,0.69845,0.69835,0.69845,91500001.0
2006-01-13 23:31:00,0.6984,0.69845,0.6984,0.6984,100300002.0
2006-01-13 23:32:00,0.69845,0.69845,0.69835,0.69842,77000001.0
2006-01-13 23:33:00,0.69835,0.69847,0.69835,0.6984,66500000.0
2006-01-13 23:34:00,0.6984,0.69845,0.69835,0.6984,52400000.0
2006-01-13 23:35:00,0.69845,0.6985,0.69835,0.6985,61300000.0
2006-01-13 23:36:00,0.69842,0.6985,0.69835,0.69845,100799999.0
2006-01-13 23:37:00,0.69845,0.69845,0.69842,0.69845,64200000.0
2006-01-13 23:38:00,0.69845,0.6985,0.69835,0.69845,89100000.0
2006-01-13 23:39:00,0.69835,0.69845,0.69835,0.69838,74500000.0
2006-01-13 23:40:00,0.69845,0.69845,0.6984,0.6984,32499999.0
2006-01-13 23:41:00,0.69845,0.69845,0.69835,0.69845,28300000.0
2006-01-13 23:42:00,0.69835,0.6984,0.69835,0.6984,9500000.0
2006-01-13 23:43:00,0.69845,0.69845,0.69835,0.69845,64400000.0
2006-01-13 23:44:00,0.69845,0.69845,0.6984,0.6984,52699999.0
2006-01-13 23:45:00,0.6985,0.6985,0.69835,0.6984,31299999.0
2006-01-13 23:46:00,0.6984,0.6985,0.6984,0.69845,96500000.0
2006-01-13 23:47:00,0.69845,0.69845,0.69837,0.69837,16200000.0
2006-01-13 23:48:00,0.69835,0.6984,0.69835,0.69835,47099999.0
2006-01-13 23:49:00,0.69845,0.69845,0.69835,0.6984,53500000.0
2006-01-13 23:50:00,0.69835,0.69845,0.69835,0.69845,26000000.0
2006-01-13 23:51:00,0.6984,0.69845,0.69832,0.69845,84599998.0
2006-01-13 23:52:00,0.69835,0.6985,0.69835,0.69842,125200000.0
2006-01-13 23:53:00,0.69838,0.69845,0.69835,0.6984,69000000.0
2006-01-13 23:54:00,0.6984,0.6985,0.6983,0.69845,105399999.0
2006-01-13 23:55:00,0.69845,0.69845,0.69837,0.69837,101999998.0
2006-01-13 23:56:00,0.69845,0.69845,0.69835,0.6984,106600000.0
2006-01-13 23:57:00,0.6984,0.69845,0.6984,0.6984,95300000.0
2006-01-13 23:58:00,0.6984,0.69845,0.69835,0.69845,34200000.0
2006-01-13 23:59:00,0.69835,0.69845,0.69835,0.69835,116200002.0
2006-01-16 00:01:00,0.6992,0.6993,0.6991,0.6991,64600000.0
2006-01-16 00:02:00,0.6991,0.6995,0.6991,0.6993,64600000.0
2006-01-16 00:03:00,0.6994,0.6994,0.6988,0.6994,64600000.0
2006-01-16 00:04:00,0.6994,0.6994,0.6994,0.6994,64600000.0
2006-01-16 00:07:00,0.6994,0.6994,0.6991,0.6992,64600000.0
2006-01-16 00:08:00,0.6992,0.6995,0.6992,0.6993,64600000.0
2006-01-16 00:09:00,0.6993,0.6998,0.6992,0.6997,64600000.0
2006-01-16 00:10:00,0.6995,0.6999,0.6993,0.6998,64600000.0
2006-01-16 00:11:00,0.7,0.7,0.6996,0.6998,64600000.0
2006-01-16 00:12:00,0.6997,0.7,0.6997,0.6997,64600000.0
2006-01-16 00:13:00,0.6997,0.6999,0.6997,0.6998,64600000.0
2006-01-16 00:14:00,0.6998,0.7001,0.6997,0.6998,64600000.0
2006-01-16 00:15:00,0.7,0.7,0.6998,0.6998,64600000.0
2006-01-16 00:16:00,0.6999,0.7,0.6998,0.7,64600000.0
2006-01-16 00:17:00,0.6999,0.7,0.6998,0.6998,64600000.0
2006-01-16 00:18:00,0.6999,0.6999,0.6998,0.6999,64600000.0
2006-01-16 00:19:00,0.6996,0.6998,0.6996,0.6998,64600000.0
2006-01-16 00:20:00,0.6998,0.6998,0.6997,0.6997,64600000.0
2006-01-16 00:21:00,0.6997,0.6997,0.6997,0.6997,64600000.0
2006-01-16 00:22:00,0.6997,0.6999,0.6997,0.6998,64600000.0
2006-01-16 00:23:00,0.6997,0.6999,0.6997,0.6999,64600000.0
2006-01-16 00:24:00,0.6998,0.6999,0.6997,0.6998,64600000.0
2006-01-16 00:25:00,0.6998,0.6998,0.6997,0.6998,64600000.0
2006-01-16 00:26:00,0.6998,0.7001,0.6998,0.6998,64600000.0
2006-01-16 00:27:00,0.6998,0.7001,0.6998,0.6998,64600000.0
2006-01-16 00:28:00,0.6999,0.7002,0.6998,0.6999,64600000.0
2006-01-16 00:29:00,0.7,0.7001,0.6998,0.7,64600000.0
2006-01-16 00:30:00,0.6999,0.6999,0.6999,0.6999,64600000.0
2006-01-16 00:31:00,0.7,0.7,0.6999,0.6999,64600000.0
2006-01-16 00:32:00,0.6999,0.6999,0.6998,0.6999,64600000.0
2006-01-16 00:33:00,0.6998,0.7,0.6998,0.6999,64600000.0
2006-01-16 00:34:00,0.6999,0.6999,0.6998,0.6998,64600000.0
2006-01-16 00:35:00,0.6998,0.6998,0.6998,0.6998,64600000.0
2006-01-16 00:36:00,0.6998,0.7001,0.6998,0.7,64600000.0
2006-01-16 00:37:00,0.6999,0.7001,0.6999,0.7,64600000.0
2006-01-16 00:38:00,0.7,0.7003,0.6999,0.7003,64600000.0
2006-01-16 00:39:00,0.7001,0.7004,0.7001,0.7002,64600000.0
2006-01-16 00:40:00,0.7002,0.7002,0.7002,0.7002,64600000.0
2006-01-16 00:41:00,0.7001,0.7003,0.7001,0.7001,64600000.0
2006-01-16 00:42:00,0.7,0.7002,0.6999,0.7,64600000.0
2006-01-16 00:43:00,0.6999,0.7,0.6998,0.6999,64600000.0
2006-01-16 00:44:00,0.6999,0.6999,0.6999,0.6999,64600000.0
2006-01-16 00:45:00,0.6999,0.6999,0.6997,0.6997,64600000.0
2006-01-16 00:46:00,0.6996,0.6998,0.6996,0.6998,64600000.0
2006-01-16 00:47:00,0.7,0.7,0.6996,0.6996,64600000.0
2006-01-16 00:48:00,0.6996,0.6998,0.6996,0.6997,64600000.0
2006-01-16 00:49:00,0.6997,0.6999,0.6997,0.6997,64600000.0
2006-01-16 00:50:00,0.6997,0.7001,0.6997,0.6999,64600000.0
2006-01-16 00:51:00,0.7,0.7003,0.6999,0.7002,64600000.0
2006-01-16 00:52:00,0.7,0.7003,0.7,0.7,64600000.0
2006-01-16 00:53:00,0.6999,0.7003,0.6999,0.7,64600000.0
2006-01-16 00:54:00,0.7,0.7003,0.6999,0.7,64600000.0
2006-01-16 00:55:00,0.7,0.7002,0.6999,0.7001,64600000.0
2006-01-16 00:56:00,0.7,0.7002,0.6999,0.7,64600000.0
2006-01-16 00:57:00,0.7,0.7003,0.7,0.7002,64600000.0
2006-01-16 00:58:00,0.7002,0.7003,0.6997,0.7001,64600000.0
2006-01-16 00:59:00,0.7,0.7001,0.6996,0.6996,64600000.0
2006-01-16 01:00:00,0.7002,0.7003,0.6996,0.7002,64600000.0
2006-01-16 01:01:00,0.7001,0.7002,0.6999,0.7002,64600000.0
2006-01-16 01:02:00,0.6999,0.7002,0.6995,0.6999,64600000.0
2006-01-16 01:03:00,0.7001,0.7002,0.6998,0.7001,64600000.0
2006-01-16 01:04:00,0.7001,0.7002,0.6995,0.6998,64600000.0
2006-01-16 01:05:00,0.6999,0.7002,0.6998,0.7,64600000.0
2006-01-16 01:06:00,0.7002,0.7003,0.6999,0.7003,64600000.0
2006-01-16 01:07:00,0.7001,0.7003,0.7001,0.7001,64600000.0
2006-01-16 01:08:00,0.7001,0.7002,0.7,0.7001,64600000.0
2006-01-16 01:09:00,0.7,0.7002,0.7,0.7001,64600000.0
2006-01-16 01:10:00,0.7,0.7001,0.6995,0.7001,64600000.0
2006-01-16 01:11:00,0.7001,0.7002,0.6995,0.6999,64600000.0
2006-01-16 01:12:00,0.6999,0.7003,0.6997,0.7001,64600000.0
2006-01-16 01:13:00,0.7001,0.7003,0.6999,0.7,64600000.0
2006-01-16 01:14:00,0.7001,0.7003,0.6999,0.7002,64600000.0
2006-01-16 01:15:00,0.7002,0.7002,0.6999,0.7,64600000.0
2006-01-16 01:16:00,0.6999,0.7002,0.6999,0.7,64600000.0
2006-01-16 01:17:00,0.7,0.7002,0.6999,0.7,64600000.0
2006-01-16 01:18:00,0.6999,0.7002,0.6995,0.6998,64600000.0
2006-01-16 01:19:00,0.6998,0.7002,0.6997,0.6999,64600000.0
2006-01-16 01:20:00,0.6998,0.6999,0.6998,0.6999,64600000.0
2006-01-16 01:21:00,0.6998,0.6999,0.6996,0.6999,64600000.0
2006-01-16 01:22:00,0.6996,0.6999,0.6995,0.6997,64600000.0
2006-01-16 01:23:00,0.6999,0.7,0.6996,0.6999,64600000.0
2006-01-16 01:24:00,0.6998,0.7,0.6995,0.6998,64600000.0
2006-01-16 01:25:00,0.6999,0.6999,0.6995,0.6997,64600000.0
2006-01-16 01:26:00,0.6997,0.6998,0.6995,0.6997,64600000.0
2006-01-16 01:27:00,0.6995,0.6998,0.6995,0.6998,64600000.0
2006-01-16 01:28:00,0.6996,0.6998,0.6995,0.6997,64600000.0
2006-01-16 01:29:00,0.6997,0.6998,0.6995,0.6996,64600000.0
2006-01-16 01:30:00,0.6997,0.6997,0.6995,0.6996,64600000.0
2006-01-16 01:31:00,0.6996,0.6998,0.6995,0.6996,64600000.0
2006-01-16 01:32:00,0.6997,0.7002,0.6995,0.6999,64600000.0
2006-01-16 01:33:00,0.6996,0.6999,0.6995,0.6996,64600000.0
2006-01-16 01:34:00,0.6999,0.6999,0.6994,0.6995,64600000.0
2006-01-16 01:35:00,0.6995,0.6998,0.6992,0.6995,64600000.0
2006-01-16 01:36:00,0.6995,0.6997,0.6995,0.6995,64600000.0
2006-01-16 01:37:00,0.6995,0.6998,0.6995,0.6998,64600000.0
2006-01-16 01:38:00,0.6998,0.6999,0.6994,0.6998,64600000.0
2006-01-16 01:39:00,0.6997,0.7,0.6995,0.6999,64600000.0
2006-01-16 01:40:00,0.6999,0.7001,0.6998,0.6999,64600000.0
2006-01-16 01:41:00,0.7,0.7,0.6995,0.6996,64600000.0
2006-01-16 01:42:00,0.6997,0.6999,0.6994,0.6994,64600000.0
2006-01-16 01:43:00,0.6994,0.6997,0.6993,0.6993,64600000.0
2006-01-16 01:44:00,0.6995,0.6995,0.6994,0.6995,64600000.0
2006-01-16 01:45:00,0.6995,0.6996,0.6992,0.6994,64600000.0
2006-01-16 01:46:00,0.6995,0.6995,0.6992,0.6994,64600000.0
2006-01-16 01:47:00,0.6995,0.6997,0.6993,0.6995,64600000.0
2006-01-16 01:48:00,0.6995,0.6998,0.6994,0.6994,64600000.0
2006-01-16 01:49:00,0.6995,0.6997,0.6994,0.6995,64600000.0
2006-01-16 01:50:00,0.6994,0.6995,0.6993,0.6995,64600000.0
2006-01-16 01:51:00,0.6994,0.6996,0.6991,0.6996,64600000.0
2006-01-16 01:52:00,0.6995,0.6996,0.6993,0.6995,64600000.0
2006-01-16 01:53:00,0.6994,0.6996,0.6993,0.6995,64600000.0
2006-01-16 01:54:00,0.6994,0.6996,0.6993,0.6993,64600000.0
2006-01-16 01:55:00,0.6994,0.6995,0.6993,0.6994,64600000.0
2006-01-16 01:56:00,0.6994,0.6998,0.6993,0.6997,64600000.0
2006-01-16 01:57:00,0.6997,0.6998,0.6995,0.6997,64600000.0
2006-01-16 01:58:00,0.6999,0.6999,0.6995,0.6995,64600000.0
2006-01-16 01:59:00,0.6997,0.6998,0.6996,0.6997,64600000.0
2006-01-16 02:00:00,0.69973,0.69975,0.69968,0.6997,64600000.0
2006-01-16 02:01:00,0.6997,0.6997,0.69958,0.69964,57400000.0
2006-01-16 02:02:00,0.69962,0.6997,0.69958,0.69959,143500002.0
2006-01-16 02:03:00,0.69947,0.69971,0.69947,0.69958,67900000.0
2006-01-16 02:04:00,0.69962,0.6997,0.69962,0.69967,18200000.0
2006-01-16 02:05:00,0.6997,0.69981,0.69968,0.69973,78900000.0
2006-01-16 02:06:00,0.69972,0.69981,0.69972,0.69977,77800000.0
2006-01-16 02:07:00,0.6997,0.69975,0.6997,0.69975,82699999.0
2006-01-16 02:08:00,0.69967,0.6998,0.69967,0.69976,63000001.0
2006-01-16 02:09:00,0.69962,0.69962,0.69953,0.69957,58200001.0
2006-01-16 02:10:00,0.69966,0.69967,0.69949,0.69964,74299999.0
2006-01-16 02:11:00,0.69971,0.69977,0.69969,0.69977,66300000.0
2006-01-16 02:12:00,0.69976,0.69982,0.69962,0.69975,160000000.0
2006-01-16 02:13:00,0.69971,0.69977,0.69967,0.69971,73300002.0
2006-01-16 02:14:00,0.69976,0.69976,0.69963,0.69963,106900000.0
2006-01-16 02:15:00,0.69962,0.69974,0.69962,0.69965,50900000.0
2006-01-16 02:16:00,0.69961,0.69976,0.69961,0.69963,71999999.0
2006-01-16 02:17:00,0.69956,0.69959,0.69956,0.69959,61799999.0
2006-01-16 02:18:00,0.6994,0.69955,0.6994,0.6995,71800000.0
2006-01-16 02:19:00,0.6995,0.6996,0.69945,0.69947,48699999.0
2006-01-16 02:20:00,0.69952,0.69952,0.69927,0.69938,88499999.0
2006-01-16 02:21:00,0.6994,0.69941,0.69927,0.69939,132800000.0
2006-01-16 02:22:00,0.69948,0.69951,0.69941,0.69951,91499999.0
2006-01-16 02:23:00,0.69939,0.69962,0.69939,0.69946,97100000.0
2006-01-16 02:24:00,0.69944,0.69944,0.69922,0.69935,68600000.0
2006-01-16 02:25:00,0.69941,0.69941,0.69922,0.69923,81200001.0
2006-01-16 02:26:00,0.69935,0.6994,0.69925,0.69925,53100000.0
2006-01-16 02:27:00,0.6993,0.6993,0.69915,0.69915,19100000.0
2006-01-16 02:28:00,0.69925,0.69935,0.69925,0.69935,60100000.0
2006-01-16 02:29:00,0.69935,0.69935,0.6992,0.69925,133799999.0
2006-01-16 02:30:00,0.69934,0.69942,0.69922,0.69934,124299999.0
2006-01-16 02:31:00,0.69935,0.6994,0.69925,0.6994,125100002.0
2006-01-16 02:32:00,0.6993,0.69938,0.6993,0.69935,115200000.0
2006-01-16 02:33:00,0.6993,0.6993,0.69919,0.6992,49700000.0
2006-01-16 02:34:00,0.69905,0.69918,0.69898,0.6991,116599999.0
2006-01-16 02:35:00,0.69905,0.69915,0.69905,0.69905,74600000.0
2006-01-16 02:36:00,0.6991,0.69927,0.6991,0.69915,87599999.0
2006-01-16 02:37:00,0.6994,0.6994,0.69929,0.69935,61399999.0
2006-01-16 02:38:00,0.69949,0.69955,0.6994,0.69946,96399998.0
2006-01-16 02:39:00,0.69952,0.69965,0.6995,0.69955,70299999.0
2006-01-16 02:40:00,0.69948,0.69949,0.69928,0.69936,185300002.0
2006-01-16 02:41:00,0.69937,0.69938,0.69901,0.69901,62100000.0
2006-01-16 02:42:00,0.6991,0.69919,0.6991,0.69915,132799999.0
2006-01-16 02:43:00,0.6991,0.69915,0.6991,0.69915,33699999.0
2006-01-16 02:44:00,0.69915,0.69915,0.6991,0.6991,49600000.0
2006-01-16 02:45:00,0.6991,0.69915,0.69905,0.69905,54900000.0
2006-01-16 02:46:00,0.69907,0.6992,0.69906,0.69906,64800000.0
2006-01-16 02:47:00,0.6992,0.69929,0.69913,0.69922,104699999.0
2006-01-16 02:48:00,0.69917,0.69923,0.69904,0.69917,103599998.0
2006-01-16 02:49:00,0.6991,0.69915,0.69905,0.6991,44599999.0
2006-01-16 02:50:00,0.69909,0.69909,0.6989,0.69902,101300001.0
2006-01-16 02:51:00,0.6991,0.69918,0.69903,0.69905,102800000.0
2006-01-16 02:52:00,0.69905,0.69915,0.69905,0.69908,115100000.0
2006-01-16 02:53:00,0.6991,0.6992,0.6991,0.6992,17600000.0
2006-01-16 02:54:00,0.6991,0.69915,0.6991,0.69915,45900002.0
2006-01-16 02:55:00,0.69919,0.69927,0.69919,0.69927,83699999.0
2006-01-16 02:56:00,0.69935,0.6994,0.69927,0.6993,73299999.0
2006-01-16 02:57:00,0.69925,0.6993,0.69925,0.6993,85099998.0
2006-01-16 02:58:00,0.6993,0.6994,0.69925,0.6993,58900001.0
2006-01-16 02:59:00,0.6993,0.6993,0.69918,0.69922,93199999.0
2006-01-16 03:00:00,0.69926,0.69938,0.69926,0.69937,91300001.0
2006-01-16 03:01:00,0.69943,0.69953,0.69936,0.69947,81699999.0
2006-01-16 03:02:00,0.69935,0.69947,0.69935,0.69945,66499999.0
2006-01-16 03:03:00,0.69945,0.69945,0.6993,0.6993,96400000.0
2006-01-16 03:04:00,0.69937,0.69942,0.69933,0.69933,99199999.0
2006-01-16 03:05:00,0.69925,0.69956,0.69924,0.69956,121399998.0
2006-01-16 03:06:00,0.6995,0.69955,0.6995,0.69955,60500000.0
2006-01-16 03:07:00,0.69957,0.69958,0.6995,0.69958,64900001.0
2006-01-16 03:08:00,0.69955,0.69965,0.69955,0.69955,128799999.0
2006-01-16 03:09:00,0.6996,0.6996,0.6996,0.6996,22200000.0
2006-01-16 03:10:00,0.6996,0.69968,0.6996,0.6996,105099999.0
2006-01-16 03:11:00,0.69957,0.69959,0.69949,0.69951,53200000.0
2006-01-16 03:12:00,0.69955,0.6996,0.6994,0.69955,66200000.0
2006-01-16 03:13:00,0.69953,0.69953,0.6995,0.6995,26600000.0
2006-01-16 03:14:00,0.6995,0.69955,0.6995,0.69955,38600000.0
2006-01-16 03:15:00,0.69949,0.69949,0.69932,0.69932,58700000.0
2006-01-16 03:16:00,0.69932,0.69934,0.69923,0.69932,71800002.0
2006-01-16 03:17:00,0.69925,0.69933,0.69916,0.69916,36000000.0
2006-01-16 03:18:00,0.69919,0.69932,0.69918,0.69928,122800000.0
2006-01-16 03:19:00,0.69916,0.69935,0.69916,0.69917,109000000.0
2006-01-16 03:20:00,0.6992,0.69931,0.69914,0.6992,83999999.0
2006-01-16 03:21:00,0.69916,0.69919,0.69916,0.69919,14300000.0
2006-01-16 03:22:00,0.69905,0.69915,0.69905,0.6991,53000001.0
2006-01-16 03:23:00,0.6991,0.69915,0.6991,0.6991,67500000.0
2006-01-16 03:24:00,0.69915,0.69915,0.6991,0.69915,22200000.0
2006-01-16 03:25:00,0.69918,0.69922,0.69912,0.69917,85200000.0
2006-01-16 03:26:00,0.69915,0.6992,0.69905,0.69905,108500000.0
2006-01-16 03:27:00,0.69917,0.69917,0.69905,0.69915,67800002.0
2006-01-16 03:28:00,0.69905,0.69905,0.69876,0.69876,83699998.0
2006-01-16 03:29:00,0.69881,0.69894,0.69879,0.6988,89700000.0
2006-01-16 03:30:00,0.69887,0.6989,0.69854,0.69854,47400000.0
2006-01-16 03:31:00,0.69852,0.69869,0.69852,0.69869,110700002.0
2006-01-16 03:32:00,0.69865,0.69865,0.69855,0.69865,140000000.0
2006-01-16 03:33:00,0.69863,0.6989,0.69856,0.69859,100600001.0
2006-01-16 03:34:00,0.69856,0.69864,0.69853,0.69853,52100000.0
2006-01-16 03:35:00,0.6986,0.6986,0.6985,0.69855,89300000.0
2006-01-16 03:36:00,0.69843,0.69853,0.69843,0.6985,40200000.0
2006-01-16 03:37:00,0.69852,0.6986,0.69847,0.69848,67200000.0
2006-01-16 03:38:00,0.6985,0.69862,0.6985,0.69862,64599999.0
2006-01-16 03:39:00,0.69862,0.69862,0.69847,0.69851,82499999.0
2006-01-16 03:40:00,0.69844,0.69872,0.69844,0.69872,72299999.0
2006-01-16 03:41:00,0.69868,0.69881,0.69862,0.69881,76000000.0
2006-01-16 03:42:00,0.69875,0.69895,0.69875,0.69895,133500001.0
2006-01-16 03:43:00,0.6988,0.69883,0.6988,0.6988,37900001.0
2006-01-16 03:44:00,0.69883,0.69883,0.6987,0.6987,83600000.0
2006-01-16 03:45:00,0.69876,0.69876,0.69864,0.69864,17100000.0
2006-01-16 03:46:00,0.69861,0.69862,0.69837,0.69848,92699998.0
2006-01-16 03:47:00,0.69835,0.6984,0.69835,0.6984,35899999.0
2006-01-16 03:48:00,0.69835,0.69845,0.6983,0.69845,145899998.0
2006-01-16 03:49:00,0.69837,0.69855,0.69834,0.69855,82400002.0
2006-01-16 03:50:00,0.69855,0.69857,0.6985,0.6985,55000000.0
2006-01-16 03:51:00,0.69848,0.69848,0.69835,0.6984,97300001.0
2006-01-16 03:52:00,0.69843,0.69843,0.69833,0.69837,73500001.0
2006-01-16 03:53:00,0.69831,0.69837,0.69831,0.69837,40500000.0
2006-01-16 03:54:00,0.69835,0.69855,0.69835,0.69855,46900000.0
2006-01-16 03:55:00,0.6984,0.69852,0.69835,0.69852,84100000.0
2006-01-16 03:56:00,0.69849,0.69861,0.69849,0.6985,73900000.0
2006-01-16 03:57:00,0.69834,0.69838,0.69834,0.69838,57500000.0
2006-01-16 03:58:00,0.69821,0.69821,0.69799,0.69803,129099998.0
2006-01-16 03:59:00,0.698,0.69813,0.698,0.69813,64499998.0
2006-01-16 04:00:00,0.69811,0.69823,0.69811,0.69823,69800001.0
2006-01-16 04:01:00,0.6982,0.69825,0.69815,0.69825,32300000.0
2006-01-16 04:02:00,0.6983,0.69842,0.6983,0.69842,27800001.0
2006-01-16 04:03:00,0.69862,0.69867,0.69862,0.69864,156700001.0
2006-01-16 04:04:00,0.69868,0.69868,0.69861,0.69861,75000001.0
2006-01-16 04:05:00,0.69843,0.69843,0.69828,0.69828,74599998.0
2006-01-16 04:06:00,0.6983,0.6985,0.6983,0.69831,113300000.0
2006-01-16 04:07:00,0.69832,0.69832,0.69827,0.69828,62699999.0
2006-01-16 04:08:00,0.69841,0.69841,0.6982,0.6982,77300000.0
2006-01-16 04:09:00,0.69812,0.69827,0.69812,0.69827,56600000.0
2006-01-16 04:10:00,0.69821,0.69841,0.69821,0.6983,96300000.0
2006-01-16 04:11:00,0.69832,0.6984,0.69832,0.69837,61499999.0
2006-01-16 04:12:00,0.69835,0.69835,0.69825,0.69833,91999997.0
2006-01-16 04:13:00,0.69838,0.69849,0.69838,0.69845,68499999.0
2006-01-16 04:14:00,0.69853,0.69855,0.6984,0.6984,47800000.0
2006-01-16 04:15:00,0.69848,0.69854,0.69846,0.69847,97499999.0
2006-01-16 04:16:00,0.69837,0.69839,0.69831,0.69833,64199999.0
2006-01-16 04:17:00,0.69835,0.69835,0.69825,0.6983,106200000.0
2006-01-16 04:18:00,0.69835,0.69835,0.6983,0.69835,79800000.0
2006-01-16 04:19:00,0.69825,0.69825,0.69825,0.69825,37899998.0
2006-01-16 04:20:00,0.69823,0.69823,0.6982,0.69823,26000000.0
2006-01-16 04:21:00,0.69828,0.69833,0.69817,0.69817,128199997.0
2006-01-16 04:22:00,0.69815,0.6983,0.69815,0.69815,93900000.0
2006-01-16 04:23:00,0.6982,0.6982,0.69815,0.6982,87900001.0
2006-01-16 04:24:00,0.6982,0.69825,0.69815,0.69815,124300000.0
2006-01-16 04:25:00,0.6983,0.6983,0.69825,0.69825,20699999.0
2006-01-16 04:26:00,0.6982,0.69825,0.69815,0.69815,86400001.0
2006-01-16 04:27:00,0.69825,0.69825,0.69815,0.6982,54800000.0
2006-01-16 04:28:00,0.6983,0.6983,0.69815,0.69825,102999999.0
2006-01-16 04:29:00,0.69827,0.69827,0.69825,0.69825,17600000.0
2006-01-16 04:30:00,0.6982,0.69825,0.69815,0.6982,74899999.0
2006-01-16 04:31:00,0.69815,0.6983,0.69815,0.6982,93600000.0
2006-01-16 04:32:00,0.69815,0.6983,0.69815,0.69823,81700000.0
2006-01-16 04:33:00,0.6982,0.69825,0.69817,0.6982,113000000.0
2006-01-16 04:34:00,0.69825,0.69825,0.6982,0.6982,18400000.0
2006-01-16 04:35:00,0.69817,0.69831,0.69814,0.69831,92299999.0
2006-01-16 04:36:00,0.6983,0.69835,0.69825,0.69833,77200001.0
2006-01-16 04:37:00,0.6983,0.6983,0.69825,0.69825,20600000.0
2006-01-16 04:38:00,0.69835,0.69835,0.69822,0.69835,78900000.0
2006-01-16 04:39:00,0.69835,0.6984,0.6983,0.69835,106500000.0
2006-01-16 04:40:00,0.6984,0.69845,0.69837,0.69839,63800000.0
2006-01-16 04:41:00,0.69841,0.69841,0.69827,0.69837,64300001.0
2006-01-16 04:42:00,0.69848,0.69851,0.69843,0.69851,98099998.0
2006-01-16 04:43:00,0.6985,0.69857,0.69841,0.69846,73700001.0
2006-01-16 04:44:00,0.69851,0.69865,0.69851,0.69855,82600000.0
2006-01-16 04:45:00,0.69858,0.69872,0.69858,0.69872,54900000.0
2006-01-16 04:46:00,0.69868,0.69868,0.69848,0.69848,136600000.0
2006-01-16 04:47:00,0.69851,0.69865,0.69851,0.69859,137600001.0
2006-01-16 04:48:00,0.6986,0.69865,0.69855,0.69865,97800001.0
2006-01-16 04:49:00,0.69861,0.69861,0.69836,0.69848,63099999.0
2006-01-16 04:50:00,0.69857,0.69857,0.6985,0.69855,107300000.0
2006-01-16 04:51:00,0.69855,0.69855,0.69845,0.69845,98899999.0
2006-01-16 04:52:00,0.6985,0.69855,0.6985,0.69855,47900000.0
2006-01-16 04:53:00,0.69845,0.69855,0.69845,0.69855,20700000.0
2006-01-16 04:54:00,0.6985,0.69855,0.69845,0.69855,67900000.0
2006-01-16 04:55:00,0.69855,0.69855,0.69845,0.6985,59800000.0
2006-01-16 04:56:00,0.69846,0.69857,0.69846,0.69849,66300000.0
2006-01-16 04:57:00,0.69848,0.69852,0.69828,0.69849,86600000.0
2006-01-16 04:58:00,0.69845,0.69855,0.69845,0.69845,114599997.0
2006-01-16 04:59:00,0.69855,0.69869,0.69846,0.69856,84499999.0
2006-01-16 05:00:00,0.69855,0.69855,0.69845,0.6985,74000000.0
2006-01-16 05:01:00,0.69845,0.69855,0.69835,0.69853,92099999.0
2006-01-16 05:02:00,0.69857,0.69857,0.6985,0.6985,23200000.0
2006-01-16 05:03:00,0.69855,0.69855,0.69842,0.69847,87600000.0
2006-01-16 05:04:00,0.69862,0.69881,0.69856,0.6988,141899999.0
2006-01-16 05:05:00,0.69877,0.69877,0.69865,0.69865,59199999.0
2006-01-16 05:06:00,0.69875,0.69875,0.69865,0.6987,57400001.0
2006-01-16 05:07:00,0.6987,0.69875,0.69862,0.6987,66300000.0
2006-01-16 05:08:00,0.69875,0.6988,0.69865,0.6987,104400002.0
2006-01-16 05:09:00,0.69876,0.69883,0.6987,0.69883,41600000.0
2006-01-16 05:10:00,0.69888,0.69888,0.69882,0.69882,38300000.0
2006-01-16 05:11:00,0.6988,0.69887,0.69875,0.69885,108900000.0
2006-01-16 05:12:00,0.6988,0.6989,0.6988,0.6988,51000000.0
2006-01-16 05:13:00,0.6988,0.69885,0.69867,0.6988,113800000.0
2006-01-16 05:14:00,0.6988,0.69885,0.69875,0.69885,101299999.0
2006-01-16 05:15:00,0.69883,0.69894,0.69878,0.69878,70300000.0
2006-01-16 05:16:00,0.69875,0.69888,0.69875,0.6988,83400000.0
2006-01-16 05:17:00,0.69886,0.69894,0.69883,0.69894,100600000.0
2006-01-16 05:18:00,0.69895,0.69895,0.69875,0.69885,54900000.0
2006-01-16 05:19:00,0.6989,0.699,0.69885,0.699,57500000.0
2006-01-16 05:20:00,0.69894,0.69904,0.69894,0.69895,40400000.0
2006-01-16 05:21:00,0.699,0.69903,0.69881,0.69903,41200000.0
2006-01-16 05:22:00,0.69905,0.69917,0.69905,0.69917,26400000.0
2006-01-16 05:23:00,0.6991,0.6991,0.69903,0.69903,73399998.0
2006-01-16 05:24:00,0.69915,0.69915,0.69905,0.6991,128199999.0
2006-01-16 05:25:00,0.69899,0.69912,0.69899,0.69901,94400001.0
2006-01-16 05:26:00,0.6989,0.69893,0.69885,0.69893,72900000.0
2006-01-16 05:27:00,0.69893,0.69893,0.69875,0.6989,88399998.0
2006-01-16 05:28:00,0.69895,0.69895,0.69885,0.69895,64299999.0
2006-01-16 05:29:00,0.6989,0.69899,0.69886,0.69899,73899999.0
2006-01-16 05:30:00,0.69885,0.69885,0.6988,0.6988,100599999.0
2006-01-16 05:31:00,0.69882,0.69885,0.69875,0.69885,47100000.0
2006-01-16 05:32:00,0.6988,0.6989,0.69875,0.6988,56300000.0
2006-01-16 05:33:00,0.69885,0.69885,0.69875,0.69875,56500000.0
2006-01-16 05:34:00,0.6988,0.69883,0.69875,0.69883,113399999.0
2006-01-16 05:35:00,0.69885,0.69885,0.69877,0.69877,147800001.0
2006-01-16 05:36:00,0.69887,0.69887,0.69855,0.6988,97800002.0
2006-01-16 05:37:00,0.69885,0.69885,0.6988,0.6988,83299998.0
2006-01-16 05:38:00,0.6988,0.69885,0.69875,0.69885,106800000.0
2006-01-16 05:39:00,0.69877,0.69879,0.69873,0.69873,55900000.0
2006-01-16 05:40:00,0.69878,0.69889,0.6987,0.6988,90200000.0
2006-01-16 05:41:00,0.6988,0.69882,0.6988,0.6988,68600000.0
2006-01-16 05:42:00,0.69884,0.69887,0.69866,0.69882,73600001.0
2006-01-16 05:43:00,0.69875,0.69885,0.69875,0.69885,53099999.0
2006-01-16 05:44:00,0.69886,0.69892,0.69882,0.69882,94100000.0
2006-01-16 05:45:00,0.69878,0.6988,0.69865,0.6988,83699999.0
2006-01-16 05:46:00,0.6988,0.69885,0.6988,0.6988,58000001.0
2006-01-16 05:47:00,0.69882,0.69882,0.69865,0.69865,82000000.0
2006-01-16 05:48:00,0.69888,0.69891,0.69882,0.69891,64500001.0
2006-01-16 05:49:00,0.69895,0.69895,0.69885,0.69895,47900000.0
2006-01-16 05:50:00,0.6989,0.699,0.69883,0.69883,98900001.0
2006-01-16 05:51:00,0.69895,0.69895,0.69885,0.69885,78899999.0
2006-01-16 05:52:00,0.69895,0.69895,0.69885,0.6989,62300000.0
2006-01-16 05:53:00,0.69885,0.69888,0.69875,0.69875,42399999.0
2006-01-16 05:54:00,0.6987,0.69885,0.6987,0.6987,29600000.0
2006-01-16 05:55:00,0.69874,0.69887,0.69865,0.69872,101899999.0
2006-01-16 05:56:00,0.69872,0.69878,0.69868,0.69878,46400001.0
2006-01-16 05:57:00,0.69875,0.6989,0.69875,0.69875,121200000.0
2006-01-16 05:58:00,0.69876,0.6989,0.69864,0.69884,116100000.0
2006-01-16 05:59:00,0.69893,0.69893,0.69875,0.6989,89900000.0
2006-01-16 06:00:00,0.69885,0.69886,0.69884,0.69884,60700001.0
2006-01-16 06:01:00,0.69878,0.69878,0.69851,0.69854,98100000.0
2006-01-16 06:02:00,0.69854,0.69863,0.69846,0.69851,70199999.0
2006-01-16 06:03:00,0.6985,0.6985,0.6985,0.6985,53400001.0
2006-01-16 06:04:00,0.69855,0.69855,0.69847,0.69847,59700001.0
2006-01-16 06:05:00,0.69855,0.69855,0.6985,0.69855,150300000.0
2006-01-16 06:06:00,0.69852,0.69859,0.6985,0.69858,44600000.0
2006-01-16 06:07:00,0.69861,0.69861,0.6985,0.69854,84400000.0
2006-01-16 06:08:00,0.69859,0.69869,0.69857,0.69858,82300002.0
2006-01-16 06:09:00,0.69851,0.6986,0.69843,0.69857,114100001.0
2006-01-16 06:10:00,0.69853,0.69865,0.69845,0.69852,53200000.0
2006-01-16 06:11:00,0.69847,0.69855,0.69847,0.69855,37500000.0
2006-01-16 06:12:00,0.69855,0.69855,0.69845,0.69845,7900000.0
2006-01-16 06:13:00,0.6985,0.69855,0.6985,0.6985,47900000.0
2006-01-16 06:14:00,0.6985,0.69855,0.6985,0.6985,65400000.0
2006-01-16 06:15:00,0.6985,0.69853,0.69844,0.69848,71300001.0
2006-01-16 06:16:00,0.69842,0.69845,0.69828,0.69845,63000001.0
2006-01-16 06:17:00,0.6985,0.6985,0.69833,0.6984,91100001.0
2006-01-16 06:18:00,0.69831,0.69851,0.69831,0.69843,119199999.0
2006-01-16 06:19:00,0.69847,0.6985,0.69847,0.6985,19100000.0
2006-01-16 06:20:00,0.69841,0.69852,0.69841,0.69852,86700000.0
2006-01-16 06:21:00,0.6986,0.6986,0.69855,0.6986,23100000.0
2006-01-16 06:22:00,0.69853,0.69869,0.69853,0.69855,119999999.0
2006-01-16 06:23:00,0.6986,0.6986,0.69831,0.69835,73600000.0
2006-01-16 06:24:00,0.69833,0.69835,0.69825,0.6983,111699999.0
2006-01-16 06:25:00,0.6983,0.69837,0.69827,0.69827,62400000.0
2006-01-16 06:26:00,0.69827,0.69835,0.69827,0.6983,51699999.0
2006-01-16 06:27:00,0.69834,0.69846,0.69834,0.69845,122499999.0
2006-01-16 06:28:00,0.69848,0.69851,0.69839,0.6985,66200000.0
2006-01-16 06:29:00,0.6985,0.69855,0.6985,0.69855,64500000.0
2006-01-16 06:30:00,0.6985,0.69857,0.69845,0.69845,39600000.0
2006-01-16 06:31:00,0.6985,0.69855,0.69845,0.6985,139799999.0
2006-01-16 06:32:00,0.69855,0.69855,0.69845,0.69853,99500000.0
2006-01-16 06:33:00,0.69835,0.6986,0.69835,0.6986,105900001.0
2006-01-16 06:34:00,0.6985,0.69855,0.69847,0.69847,53300001.0
2006-01-16 06:35:00,0.69847,0.69853,0.69843,0.69848,127800000.0
2006-01-16 06:36:00,0.6983,0.69845,0.6983,0.69845,71399999.0
2006-01-16 06:37:00,0.6984,0.69845,0.6984,0.69845,44300000.0
2006-01-16 06:38:00,0.6984,0.69845,0.69835,0.6984,42900000.0
2006-01-16 06:39:00,0.69843,0.69845,0.69831,0.69842,56600000.0
2006-01-16 06:40:00,0.6984,0.69852,0.6984,0.69849,66200000.0
2006-01-16 06:41:00,0.69848,0.6985,0.69842,0.69843,62800000.0
2006-01-16 06:42:00,0.69824,0.69851,0.69824,0.69851,54899999.0
2006-01-16 06:43:00,0.6985,0.69855,0.69847,0.69855,92099999.0
2006-01-16 06:44:00,0.6985,0.69855,0.69845,0.69855,141800000.0
2006-01-16 06:45:00,0.6985,0.69855,0.6985,0.69855,53600001.0
2006-01-16 06:46:00,0.69855,0.69855,0.69845,0.69855,85499999.0
2006-01-16 06:47:00,0.6985,0.6986,0.69847,0.6985,142900002.0
2006-01-16 06:48:00,0.6985,0.69857,0.69845,0.69857,78700001.0
2006-01-16 06:49:00,0.69852,0.69852,0.69842,0.69842,35000000.0
2006-01-16 06:50:00,0.69845,0.69845,0.6984,0.69843,37199999.0
2006-01-16 06:51:00,0.69855,0.69861,0.69853,0.69858,118399997.0
2006-01-16 06:52:00,0.69859,0.69864,0.69849,0.69864,176599996.0
2006-01-16 06:53:00,0.69865,0.69875,0.69851,0.69863,141199998.0
2006-01-16 06:54:00,0.6986,0.69865,0.69857,0.69865,78099998.0
2006-01-16 06:55:00,0.6987,0.6988,0.6987,0.6987,94800000.0
2006-01-16 06:56:00,0.69875,0.69875,0.69865,0.6987,90499998.0
2006-01-16 06:57:00,0.69873,0.69882,0.6986,0.69882,66700000.0
2006-01-16 06:58:00,0.69864,0.69882,0.69864,0.69882,80699999.0
2006-01-16 06:59:00,0.69872,0.69888,0.69872,0.69886,83300000.0
2006-01-16 07:00:00,0.69879,0.69888,0.69879,0.69888,19100000.0
2006-01-16 07:01:00,0.69895,0.69895,0.69895,0.69895,40300000.0
2006-01-16 07:02:00,0.69893,0.69895,0.69885,0.6989,133200000.0
2006-01-16 07:03:00,0.69893,0.69893,0.69883,0.69888,75700000.0
2006-01-16 07:04:00,0.69884,0.69891,0.69884,0.69889,31199999.0
2006-01-16 07:05:00,0.6988,0.69885,0.69873,0.69885,58699999.0
2006-01-16 07:06:00,0.69885,0.69885,0.69875,0.6988,133199995.0
2006-01-16 07:07:00,0.69885,0.69885,0.69875,0.6988,102100002.0
2006-01-16 07:08:00,0.69885,0.69885,0.6986,0.6988,55400000.0
2006-01-16 07:09:00,0.69875,0.6989,0.69875,0.69885,129399998.0
2006-01-16 07:10:00,0.69885,0.69885,0.6988,0.6988,67200000.0
2006-01-16 07:11:00,0.69855,0.69879,0.69855,0.69879,30100000.0
2006-01-16 07:12:00,0.69877,0.69877,0.69858,0.69859,64500000.0
2006-01-16 07:13:00,0.6986,0.6986,0.6985,0.6985,76100000.0
2006-01-16 07:14:00,0.69848,0.69848,0.69839,0.69845,64600000.0
2006-01-16 07:15:00,0.69835,0.6984,0.69825,0.6983,58900001.0
2006-01-16 07:16:00,0.69833,0.69835,0.6983,0.6983,86200002.0
2006-01-16 07:17:00,0.69837,0.69843,0.69837,0.69843,23200000.0
2006-01-16 07:18:00,0.69849,0.69851,0.69838,0.69847,135000000.0
2006-01-16 07:19:00,0.69838,0.69838,0.69822,0.69822,19000000.0
2006-01-16 07:20:00,0.69825,0.69842,0.69825,0.69842,46300000.0
2006-01-16 07:21:00,0.69823,0.69829,0.69822,0.69826,40700000.0
2006-01-16 07:22:00,0.69826,0.69829,0.69826,0.69829,20300000.0
2006-01-16 07:23:00,0.69816,0.6982,0.69808,0.6982,82400001.0
2006-01-16 07:24:00,0.6982,0.6982,0.69805,0.69805,54700000.0
2006-01-16 07:25:00,0.69818,0.69818,0.69809,0.69809,122199999.0
2006-01-16 07:26:00,0.69802,0.69811,0.69802,0.69807,79300000.0
2006-01-16 07:27:00,0.69812,0.69812,0.69803,0.69806,112400000.0
2006-01-16 07:28:00,0.698,0.69805,0.698,0.69805,17600000.0
2006-01-16 07:29:00,0.69805,0.6981,0.69793,0.698,171700000.0
2006-01-16 07:30:00,0.698,0.69805,0.69795,0.69805,58000000.0
2006-01-16 07:31:00,0.69802,0.6982,0.69802,0.6982,81300001.0
2006-01-16 07:32:00,0.69825,0.6983,0.69815,0.69815,88300001.0
2006-01-16 07:33:00,0.69812,0.69818,0.69805,0.6981,114400004.0
2006-01-16 07:34:00,0.69796,0.69806,0.69774,0.69805,70299999.0
2006-01-16 07:35:00,0.69795,0.69805,0.69795,0.69795,34100001.0
2006-01-16 07:36:00,0.698,0.69801,0.69797,0.69797,111800000.0
2006-01-16 07:37:00,0.69792,0.69792,0.69778,0.6978,122700002.0
2006-01-16 07:38:00,0.69783,0.69783,0.69768,0.69782,88300000.0
2006-01-16 07:39:00,0.69777,0.6979,0.69775,0.69785,45400000.0
2006-01-16 07:40:00,0.69785,0.698,0.69785,0.69795,147200001.0
2006-01-16 07:41:00,0.69793,0.69793,0.6978,0.69793,68100001.0
2006-01-16 07:42:00,0.69793,0.69799,0.69785,0.69795,141900001.0
2006-01-16 07:43:00,0.69788,0.69788,0.69764,0.69764,104900000.0
2006-01-16 07:44:00,0.69775,0.6978,0.69775,0.6978,34200000.0
2006-01-16 07:45:00,0.6978,0.69785,0.69775,0.69775,162100005.0
2006-01-16 07:46:00,0.6978,0.69785,0.6978,0.6978,91199999.0
2006-01-16 07:47:00,0.69792,0.69809,0.6979,0.69809,32800000.0
2006-01-16 07:48:00,0.69814,0.69814,0.69788,0.69807,63800000.0
2006-01-16 07:49:00,0.698,0.69805,0.69798,0.69805,85199999.0
2006-01-16 07:50:00,0.698,0.69805,0.69785,0.69793,60000000.0
2006-01-16 07:51:00,0.69795,0.69808,0.69795,0.69795,131700000.0
2006-01-16 07:52:00,0.698,0.698,0.69787,0.69787,63599998.0
2006-01-16 07:53:00,0.69791,0.69801,0.69791,0.69793,29900001.0
2006-01-16 07:54:00,0.69798,0.69805,0.6979,0.69798,109000001.0
2006-01-16 07:55:00,0.698,0.698,0.69795,0.69795,25400000.0
2006-01-16 07:56:00,0.69797,0.69805,0.69797,0.698,64600000.0
2006-01-16 07:57:00,0.69807,0.69813,0.69799,0.69813,87000001.0
2006-01-16 07:58:00,0.69815,0.69825,0.6981,0.6981,44100000.0
2006-01-16 07:59:00,0.6982,0.6982,0.6981,0.69815,52300000.0
2006-01-16 08:00:00,0.69796,0.6982,0.69796,0.69809,90399998.0
2006-01-16 08:01:00,0.69811,0.69811,0.69792,0.69792,73599998.0
2006-01-16 08:02:00,0.69795,0.69808,0.6979,0.69795,100999999.0
2006-01-16 08:03:00,0.69795,0.69795,0.6979,0.69795,70100000.0
2006-01-16 08:04:00,0.69795,0.69795,0.6979,0.6979,38100000.0
2006-01-16 08:05:00,0.69793,0.69795,0.69775,0.69775,123600000.0
2006-01-16 08:06:00,0.69784,0.69796,0.69784,0.69789,126699999.0
2006-01-16 08:07:00,0.69776,0.69792,0.69776,0.69792,81400001.0
2006-01-16 08:08:00,0.69793,0.69795,0.69783,0.69795,128400000.0
2006-01-16 08:09:00,0.69795,0.69795,0.69785,0.69785,39800000.0
2006-01-16 08:10:00,0.69795,0.698,0.6979,0.6979,39800000.0
2006-01-16 08:11:00,0.69793,0.69802,0.69782,0.69784,69100000.0
2006-01-16 08:12:00,0.6977,0.69785,0.6977,0.69785,57600000.0
2006-01-16 08:13:00,0.6978,0.69796,0.6978,0.69796,55000000.0
2006-01-16 08:14:00,0.69794,0.69794,0.69791,0.69791,17000000.0
2006-01-16 08:15:00,0.69795,0.69798,0.69793,0.69793,42200000.0
2006-01-16 08:16:00,0.6979,0.69795,0.69785,0.69795,50800000.0
2006-01-16 08:17:00,0.69795,0.69795,0.69795,0.69795,800000.0
2006-01-16 08:18:00,0.69793,0.69803,0.69791,0.69791,116199999.0
2006-01-16 08:19:00,0.69795,0.69795,0.69785,0.69788,66800001.0
2006-01-16 08:20:00,0.69797,0.69807,0.69789,0.69792,132199998.0
2006-01-16 08:21:00,0.69783,0.69801,0.69783,0.69799,37400000.0
2006-01-16 08:22:00,0.69801,0.69801,0.69787,0.69787,29400000.0
2006-01-16 08:23:00,0.69792,0.69793,0.69792,0.69792,48000000.0
2006-01-16 08:24:00,0.69804,0.69804,0.69792,0.69796,89799998.0
2006-01-16 08:25:00,0.6979,0.6979,0.6978,0.6978,49499999.0
2006-01-16 08:26:00,0.69795,0.69795,0.6979,0.6979,71600001.0
2006-01-16 08:27:00,0.69788,0.69788,0.69788,0.69788,37499999.0
2006-01-16 08:28:00,0.69792,0.69798,0.69789,0.69798,47500000.0
2006-01-16 08:29:00,0.69805,0.69805,0.69798,0.69798,24000000.0
2006-01-16 08:30:00,0.69805,0.69805,0.69795,0.69795,157900001.0
2006-01-16 08:31:00,0.698,0.69805,0.69795,0.698,41199999.0
2006-01-16 08:32:00,0.69805,0.69805,0.698,0.698,34800000.0
2006-01-16 08:33:00,0.69794,0.69804,0.69784,0.69794,72799999.0
2006-01-16 08:34:00,0.698,0.698,0.6979,0.69795,42700000.0
2006-01-16 08:35:00,0.69785,0.69785,0.69785,0.69785,43100001.0
2006-01-16 08:36:00,0.69782,0.69795,0.69775,0.69775,70299999.0
2006-01-16 08:37:00,0.69796,0.69802,0.6979,0.69798,81599999.0
2006-01-16 08:38:00,0.69794,0.69794,0.69778,0.6979,64600000.0
2006-01-16 08:39:00,0.69799,0.69807,0.69793,0.69793,45799999.0
2006-01-16 08:40:00,0.69784,0.69799,0.69784,0.69789,68299999.0
2006-01-16 08:41:00,0.6979,0.69795,0.6978,0.6978,46700000.0
2006-01-16 08:42:00,0.69795,0.69795,0.69795,0.69795,9500000.0
2006-01-16 08:43:00,0.69785,0.69805,0.69785,0.69788,166900003.0
2006-01-16 08:44:00,0.69795,0.69795,0.69785,0.69785,51000000.0
2006-01-16 08:45:00,0.6979,0.69795,0.6979,0.69795,57100001.0
2006-01-16 08:46:00,0.69803,0.69805,0.69792,0.698,78300001.0
2006-01-16 08:47:00,0.698,0.69808,0.698,0.69808,63399998.0
2006-01-16 08:48:00,0.698,0.6981,0.698,0.69805,53300000.0
2006-01-16 08:49:00,0.69803,0.69803,0.69795,0.69795,9700000.0
2006-01-16 08:50:00,0.69798,0.69805,0.69793,0.69805,99400000.0
2006-01-16 08:51:00,0.69805,0.69805,0.69795,0.69795,80100000.0
2006-01-16 08:52:00,0.69802,0.69802,0.69793,0.69797,49700000.0
2006-01-16 08:53:00,0.6979,0.6979,0.69775,0.69775,77900001.0
2006-01-16 08:54:00,0.6978,0.69785,0.6978,0.6978,74300000.0
2006-01-16 08:55:00,0.69781,0.69789,0.69772,0.69786,80499998.0
2006-01-16 08:56:00,0.69786,0.69796,0.69767,0.69767,68600001.0
2006-01-16 08:57:00,0.69788,0.69789,0.69786,0.69789,59800000.0
2006-01-16 08:58:00,0.69792,0.69792,0.69782,0.69782,90700002.0
2006-01-16 08:59:00,0.69788,0.698,0.69782,0.698,74900001.0
2006-01-16 09:00:00,0.69797,0.69815,0.69795,0.69815,46400000.0
2006-01-16 09:01:00,0.69798,0.69805,0.69798,0.69805,45000000.0
2006-01-16 09:02:00,0.698,0.69817,0.698,0.69808,97399998.0
2006-01-16 09:03:00,0.69805,0.6982,0.69805,0.6982,53400000.0
2006-01-16 09:04:00,0.69825,0.69825,0.6981,0.69818,54300000.0
2006-01-16 09:05:00,0.69806,0.69806,0.698,0.698,91700002.0
2006-01-16 09:06:00,0.69796,0.69811,0.69796,0.69802,96299998.0
2006-01-16 09:07:00,0.698,0.69805,0.69795,0.69795,106799998.0
2006-01-16 09:08:00,0.6981,0.69819,0.69806,0.69814,51700000.0
2006-01-16 09:09:00,0.69807,0.69807,0.69785,0.69785,102700000.0
2006-01-16 09:10:00,0.6978,0.69785,0.69765,0.69775,97200001.0
2006-01-16 09:11:00,0.69787,0.69791,0.69784,0.69791,97500001.0
2006-01-16 09:12:00,0.6979,0.69793,0.6979,0.69793,58899998.0
2006-01-16 09:13:00,0.69798,0.69802,0.69797,0.69799,83600000.0
2006-01-16 09:14:00,0.6981,0.6981,0.698,0.69803,36500001.0
2006-01-16 09:15:00,0.698,0.6981,0.698,0.698,80500001.0
2006-01-16 09:16:00,0.69805,0.69805,0.698,0.69805,93199999.0
2006-01-16 09:17:00,0.69795,0.69796,0.69772,0.69772,96300000.0
2006-01-16 09:18:00,0.6978,0.69785,0.69775,0.6978,127400001.0
2006-01-16 09:19:00,0.6978,0.69785,0.6978,0.69785,34700000.0
2006-01-16 09:20:00,0.6978,0.69792,0.69779,0.69792,79200000.0
2006-01-16 09:21:00,0.6979,0.69792,0.69776,0.69776,73800000.0
2006-01-16 09:22:00,0.69785,0.69795,0.69785,0.69795,19200000.0
2006-01-16 09:23:00,0.6978,0.6979,0.69775,0.69785,63600000.0
2006-01-16 09:24:00,0.69787,0.69788,0.69785,0.69788,133599997.0
2006-01-16 09:25:00,0.6979,0.69797,0.6978,0.6979,73999999.0
2006-01-16 09:26:00,0.69795,0.69797,0.69793,0.69797,71799999.0
2006-01-16 09:27:00,0.698,0.69806,0.69792,0.69793,60400001.0
2006-01-16 09:28:00,0.69805,0.69817,0.69805,0.69808,43000000.0
2006-01-16 09:29:00,0.6981,0.6981,0.698,0.6981,45399999.0
2006-01-16 09:30:00,0.69808,0.69808,0.69806,0.69808,44299999.0
2006-01-16 09:31:00,0.698,0.69808,0.698,0.69808,36600000.0
2006-01-16 09:32:00,0.69805,0.69808,0.69801,0.69804,56199999.0
2006-01-16 09:33:00,0.6981,0.6982,0.69805,0.69815,110800000.0
2006-01-16 09:34:00,0.6981,0.6981,0.69802,0.69807,65700000.0
2006-01-16 09:35:00,0.69812,0.69817,0.69802,0.69814,104400000.0
2006-01-16 09:36:00,0.69805,0.6982,0.69805,0.6981,84800002.0
2006-01-16 09:37:00,0.69812,0.69812,0.69796,0.69796,83099999.0
2006-01-16 09:38:00,0.69802,0.69805,0.69792,0.69792,136400001.0
2006-01-16 09:39:00,0.69805,0.69805,0.698,0.698,77300001.0
2006-01-16 09:40:00,0.69805,0.69818,0.69805,0.69811,72700000.0
2006-01-16 09:41:00,0.69811,0.69852,0.69811,0.69841,82700000.0
2006-01-16 09:42:00,0.69835,0.69839,0.69822,0.69822,66500000.0
2006-01-16 09:43:00,0.69831,0.6986,0.69831,0.69858,133599998.0
2006-01-16 09:44:00,0.69861,0.69882,0.69858,0.69882,55000000.0
2006-01-16 09:45:00,0.69883,0.69912,0.69883,0.69912,103200002.0
2006-01-16 09:46:00,0.6992,0.69934,0.6992,0.69923,47600000.0
2006-01-16 09:47:00,0.69921,0.69933,0.69917,0.69929,54200000.0
2006-01-16 09:48:00,0.69913,0.69925,0.69908,0.69908,90900000.0
2006-01-16 09:49:00,0.69905,0.69917,0.69898,0.69898,56399999.0
2006-01-16 09:50:00,0.69895,0.69907,0.69895,0.69902,52100000.0
2006-01-16 09:51:00,0.69901,0.69908,0.69901,0.69908,47200000.0
2006-01-16 09:52:00,0.69906,0.69919,0.69901,0.69919,66400000.0
2006-01-16 09:53:00,0.69916,0.69916,0.69909,0.69909,61999999.0
2006-01-16 09:54:00,0.69912,0.6992,0.69907,0.6992,75600000.0
2006-01-16 09:55:00,0.69912,0.69927,0.69908,0.69917,81599999.0
2006-01-16 09:56:00,0.6992,0.6992,0.69908,0.69912,22300000.0
2006-01-16 09:57:00,0.69905,0.6992,0.69905,0.6992,85700000.0
2006-01-16 09:58:00,0.69911,0.69911,0.69899,0.69899,55700001.0
2006-01-16 09:59:00,0.699,0.69905,0.699,0.69905,58500000.0
2006-01-16 10:00:00,0.69901,0.69901,0.69893,0.69898,62500000.0
2006-01-16 10:01:00,0.69898,0.69906,0.69893,0.69895,75800001.0
2006-01-16 10:02:00,0.69898,0.69911,0.69898,0.69898,66599999.0
2006-01-16 10:03:00,0.69891,0.69891,0.69873,0.69873,83700000.0
2006-01-16 10:04:00,0.69868,0.69872,0.69858,0.69858,38400000.0
2006-01-16 10:05:00,0.69861,0.69892,0.69855,0.69855,59599999.0
2006-01-16 10:06:00,0.69888,0.69893,0.69879,0.69893,119000000.0
2006-01-16 10:07:00,0.6989,0.69895,0.69887,0.69892,81099999.0
2006-01-16 10:08:00,0.6989,0.69895,0.69885,0.69895,70700000.0
2006-01-16 10:09:00,0.69875,0.69895,0.69875,0.69895,126299999.0
2006-01-16 10:10:00,0.69888,0.69893,0.69887,0.69893,88900003.0
2006-01-16 10:11:00,0.69887,0.69893,0.69885,0.69889,105000000.0
2006-01-16 10:12:00,0.69883,0.69893,0.69883,0.6989,70100000.0
2006-01-16 10:13:00,0.69892,0.69905,0.69892,0.69902,89199998.0
2006-01-16 10:14:00,0.69901,0.69901,0.69896,0.69896,19800000.0
2006-01-16 10:15:00,0.69895,0.69895,0.69888,0.69888,26200000.0
2006-01-16 10:16:00,0.69898,0.699,0.6989,0.6989,130800002.0
2006-01-16 10:17:00,0.69895,0.69895,0.6989,0.6989,51100000.0
2006-01-16 10:18:00,0.6989,0.69895,0.69882,0.69882,129100001.0
2006-01-16 10:19:00,0.69875,0.69885,0.69875,0.69882,78200000.0
2006-01-16 10:20:00,0.69883,0.69883,0.6987,0.69883,132100001.0
2006-01-16 10:21:00,0.69889,0.69901,0.69889,0.69898,83700001.0
2006-01-16 10:22:00,0.69889,0.69918,0.69889,0.69918,65400000.0
2006-01-16 10:23:00,0.6992,0.6992,0.69905,0.69905,100400000.0
2006-01-16 10:24:00,0.69908,0.69909,0.69891,0.69891,93700001.0
2006-01-16 10:25:00,0.69879,0.69883,0.69874,0.69875,48400000.0
2006-01-16 10:26:00,0.69868,0.69877,0.69868,0.6987,76700000.0
2006-01-16 10:27:00,0.69875,0.69875,0.69865,0.69875,68300000.0
2006-01-16 10:28:00,0.69873,0.69873,0.69863,0.69863,81800000.0
2006-01-16 10:29:00,0.69875,0.69875,0.6987,0.69872,74199998.0
2006-01-16 10:30:00,0.69865,0.69865,0.69834,0.69851,93200000.0
2006-01-16 10:31:00,0.6985,0.6986,0.6985,0.69855,96800000.0
2006-01-16 10:32:00,0.69848,0.69848,0.6984,0.6984,52699999.0
2006-01-16 10:33:00,0.69854,0.69864,0.69854,0.69864,17500000.0
2006-01-16 10:34:00,0.69863,0.69865,0.69852,0.69865,61000000.0
2006-01-16 10:35:00,0.69866,0.69871,0.69857,0.69859,106699999.0
2006-01-16 10:36:00,0.6985,0.69865,0.6985,0.69865,26500000.0
2006-01-16 10:37:00,0.69865,0.69883,0.69864,0.69867,57600000.0
2006-01-16 10:38:00,0.69875,0.69875,0.69866,0.69868,40100000.0
2006-01-16 10:39:00,0.69865,0.69887,0.69865,0.6987,95599998.0
2006-01-16 10:40:00,0.69877,0.69877,0.69858,0.69865,79099999.0
2006-01-16 10:41:00,0.69857,0.69875,0.69857,0.69863,58600000.0
2006-01-16 10:42:00,0.69883,0.69883,0.69863,0.69868,48200000.0
2006-01-16 10:43:00,0.69854,0.69868,0.69854,0.69854,67900000.0
2006-01-16 10:44:00,0.69853,0.6986,0.69845,0.69852,127300000.0
2006-01-16 10:45:00,0.69855,0.6986,0.69845,0.6986,139499999.0
2006-01-16 10:46:00,0.69858,0.69859,0.69847,0.69856,58600000.0
2006-01-16 10:47:00,0.69839,0.69863,0.69837,0.69863,127700000.0
2006-01-16 10:48:00,0.69863,0.6987,0.69857,0.69863,89200000.0
2006-01-16 10:49:00,0.69868,0.69875,0.69865,0.6987,67300001.0
2006-01-16 10:50:00,0.69875,0.69875,0.69865,0.6987,46400000.0
2006-01-16 10:51:00,0.69841,0.69874,0.69841,0.69874,43799999.0
2006-01-16 10:52:00,0.69863,0.69865,0.69851,0.69865,118500002.0
2006-01-16 10:53:00,0.69868,0.69882,0.69866,0.69882,45900000.0
2006-01-16 10:54:00,0.69874,0.69884,0.6987,0.69884,81000000.0
2006-01-16 10:55:00,0.69884,0.69884,0.69877,0.69877,45900000.0
2006-01-16 10:56:00,0.69872,0.69875,0.6987,0.6987,27000000.0
2006-01-16 10:57:00,0.6987,0.69875,0.69868,0.6987,71600000.0
2006-01-16 10:58:00,0.69869,0.69875,0.69862,0.69872,106600000.0
2006-01-16 10:59:00,0.69875,0.69885,0.69875,0.69877,70200001.0
2006-01-16 11:00:00,0.69874,0.69889,0.69852,0.69889,137799999.0
2006-01-16 11:01:00,0.69892,0.69892,0.69847,0.69877,65400000.0
2006-01-16 11:02:00,0.69873,0.69875,0.69848,0.69875,135199999.0
2006-01-16 11:03:00,0.69881,0.69894,0.69875,0.69893,94300000.0
2006-01-16 11:04:00,0.69887,0.69887,0.69864,0.69864,104500002.0
2006-01-16 11:05:00,0.69873,0.69873,0.69859,0.69873,63900000.0
2006-01-16 11:06:00,0.69866,0.69869,0.69863,0.69864,69100000.0
2006-01-16 11:07:00,0.69866,0.69866,0.69854,0.69864,65300000.0
2006-01-16 11:08:00,0.6986,0.69862,0.69854,0.6986,40700001.0
2006-01-16 11:09:00,0.69858,0.69863,0.69853,0.69863,76900000.0
2006-01-16 11:10:00,0.69863,0.69873,0.69851,0.69862,89300001.0
2006-01-16 11:11:00,0.69855,0.69863,0.69855,0.69863,83300000.0
2006-01-16 11:12:00,0.69863,0.69865,0.69851,0.69858,61399999.0
2006-01-16 11:13:00,0.69846,0.69851,0.6984,0.69843,127499999.0
2006-01-16 11:14:00,0.69843,0.69859,0.69835,0.69835,152899998.0
2006-01-16 11:15:00,0.69838,0.69849,0.69837,0.69849,106100000.0
2006-01-16 11:16:00,0.69852,0.69852,0.69828,0.69841,105900000.0
2006-01-16 11:17:00,0.69838,0.6985,0.69835,0.69846,92300000.0
2006-01-16 11:18:00,0.69841,0.69841,0.69827,0.69827,98400000.0
2006-01-16 11:19:00,0.69809,0.6983,0.69806,0.6983,132900001.0
2006-01-16 11:20:00,0.69837,0.69857,0.69837,0.69857,99299996.0
2006-01-16 11:21:00,0.69854,0.69869,0.69854,0.69857,64700000.0
2006-01-16 11:22:00,0.69855,0.69867,0.69855,0.69865,146600002.0
2006-01-16 11:23:00,0.69875,0.69875,0.6986,0.6986,99900000.0
2006-01-16 11:24:00,0.6986,0.6987,0.69855,0.69863,102899999.0
2006-01-16 11:25:00,0.6986,0.69865,0.69855,0.69855,81100000.0
2006-01-16 11:26:00,0.6986,0.69865,0.69855,0.69855,65000000.0
2006-01-16 11:27:00,0.6986,0.69875,0.6986,0.69875,68600000.0
2006-01-16 11:28:00,0.69888,0.69891,0.69879,0.69882,50200000.0
2006-01-16 11:29:00,0.69882,0.69882,0.6986,0.69864,128100000.0
2006-01-16 11:30:00,0.69872,0.69887,0.69872,0.69887,92700001.0
2006-01-16 11:31:00,0.69892,0.69892,0.69868,0.69868,118599999.0
2006-01-16 11:32:00,0.69875,0.69895,0.69875,0.69886,72900001.0
2006-01-16 11:33:00,0.69892,0.69899,0.69889,0.69895,86900000.0
2006-01-16 11:34:00,0.69898,0.69898,0.69886,0.69886,50900000.0
2006-01-16 11:35:00,0.69889,0.6989,0.69872,0.69882,79000000.0
2006-01-16 11:36:00,0.69869,0.69871,0.6986,0.69868,61899999.0
2006-01-16 11:37:00,0.69873,0.69875,0.69867,0.69867,70800001.0
2006-01-16 11:38:00,0.69881,0.69914,0.69875,0.69914,151599998.0
2006-01-16 11:39:00,0.69907,0.69907,0.69893,0.69904,119200000.0
2006-01-16 11:40:00,0.69905,0.6992,0.69905,0.69915,83700001.0
2006-01-16 11:41:00,0.69899,0.69909,0.69885,0.69885,93000001.0
2006-01-16 11:42:00,0.69897,0.69918,0.69897,0.69912,70000000.0
2006-01-16 11:43:00,0.69908,0.69921,0.69907,0.69907,101300000.0
2006-01-16 11:44:00,0.69915,0.69915,0.69903,0.69903,29099999.0
2006-01-16 11:45:00,0.69908,0.69925,0.69906,0.69917,103199998.0
2006-01-16 11:46:00,0.69939,0.69958,0.69939,0.69955,45400000.0
2006-01-16 11:47:00,0.69957,0.69957,0.69923,0.69925,130500001.0
2006-01-16 11:48:00,0.69916,0.69916,0.6987,0.6987,90199998.0
2006-01-16 11:49:00,0.69877,0.69879,0.69853,0.69872,137499998.0
2006-01-16 11:50:00,0.6987,0.69874,0.69859,0.69866,92399997.0
2006-01-16 11:51:00,0.69868,0.69868,0.69856,0.69857,61000001.0
2006-01-16 11:52:00,0.69867,0.69871,0.6986,0.69867,66100000.0
2006-01-16 11:53:00,0.69869,0.69879,0.69869,0.69878,93600000.0
2006-01-16 11:54:00,0.69885,0.69885,0.6988,0.69885,104100001.0
2006-01-16 11:55:00,0.69878,0.69883,0.69878,0.69879,97900000.0
2006-01-16 11:56:00,0.69885,0.69885,0.6988,0.69885,59300001.0
2006-01-16 11:57:00,0.69872,0.69881,0.69871,0.69871,88000000.0
2006-01-16 11:58:00,0.69878,0.69878,0.69872,0.69873,116100000.0
2006-01-16 11:59:00,0.69873,0.69875,0.6987,0.69875,69699997.0
2006-01-16 12:00:00,0.69875,0.69875,0.69865,0.6987,62800000.0
2006-01-16 12:01:00,0.69867,0.69867,0.69844,0.69851,93300001.0
2006-01-16 12:02:00,0.69848,0.69863,0.69839,0.69858,96400000.0
2006-01-16 12:03:00,0.69859,0.69859,0.69848,0.69858,70099997.0
2006-01-16 12:04:00,0.6987,0.69882,0.69867,0.69874,102899998.0
2006-01-16 12:05:00,0.6987,0.69873,0.6987,0.69873,112100000.0
2006-01-16 12:06:00,0.69867,0.69878,0.69865,0.69866,108900001.0
2006-01-16 12:07:00,0.69858,0.69867,0.69854,0.69854,90800000.0
2006-01-16 12:08:00,0.69844,0.69859,0.69842,0.69851,93799998.0
2006-01-16 12:09:00,0.69853,0.69853,0.69846,0.69847,63400000.0
2006-01-16 12:10:00,0.69841,0.69852,0.69833,0.69852,123100001.0
2006-01-16 12:11:00,0.69855,0.6986,0.6985,0.6985,92199998.0
2006-01-16 12:12:00,0.69831,0.69832,0.69823,0.6983,57300000.0
2006-01-16 12:13:00,0.69831,0.69842,0.69831,0.69841,110899998.0
2006-01-16 12:14:00,0.69845,0.69845,0.6984,0.6984,68100000.0
2006-01-16 12:15:00,0.6984,0.6985,0.6984,0.69845,89300001.0
2006-01-16 12:16:00,0.69839,0.69844,0.69839,0.69844,74000001.0
2006-01-16 12:17:00,0.6984,0.69845,0.69835,0.6984,112199999.0
2006-01-16 12:18:00,0.69851,0.69862,0.6985,0.69862,110300001.0
2006-01-16 12:19:00,0.69865,0.69865,0.6986,0.6986,85499999.0
2006-01-16 12:20:00,0.69874,0.69908,0.69871,0.69878,73900001.0
2006-01-16 12:21:00,0.69863,0.69877,0.69861,0.69866,172100000.0
2006-01-16 12:22:00,0.69856,0.69872,0.69851,0.6986,149700001.0
2006-01-16 12:23:00,0.69843,0.69864,0.69843,0.69857,74500000.0
2006-01-16 12:24:00,0.6985,0.69855,0.69843,0.69855,63600000.0
2006-01-16 12:25:00,0.69865,0.69875,0.69865,0.6987,78900002.0
2006-01-16 12:26:00,0.6987,0.69887,0.69869,0.69872,106500000.0
2006-01-16 12:27:00,0.6987,0.69875,0.69865,0.69875,71100000.0
2006-01-16 12:28:00,0.69869,0.69871,0.69839,0.69871,122499999.0
2006-01-16 12:29:00,0.6987,0.6987,0.6987,0.6987,23100000.0
2006-01-16 12:30:00,0.69865,0.6987,0.69865,0.69867,66200000.0
2006-01-16 12:31:00,0.69875,0.69877,0.69855,0.6987,90100000.0
2006-01-16 12:32:00,0.69883,0.6989,0.69873,0.69873,103100000.0
2006-01-16 12:33:00,0.69875,0.69875,0.69863,0.69863,64500001.0
2006-01-16 12:34:00,0.6987,0.69875,0.69865,0.6987,112499999.0
2006-01-16 12:35:00,0.69866,0.69866,0.69857,0.69857,77299999.0
2006-01-16 12:36:00,0.69851,0.69862,0.69835,0.69856,124999999.0
2006-01-16 12:37:00,0.69854,0.69872,0.69854,0.69866,92200001.0
2006-01-16 12:38:00,0.69879,0.69901,0.69863,0.69901,78299999.0
2006-01-16 12:39:00,0.69905,0.69905,0.69895,0.69905,63899999.0
2006-01-16 12:40:00,0.699,0.69917,0.69879,0.69917,100600000.0
2006-01-16 12:41:00,0.69912,0.69925,0.69892,0.69892,61300000.0
2006-01-16 12:42:00,0.69881,0.69887,0.69873,0.69879,142099999.0
2006-01-16 12:43:00,0.69885,0.69891,0.69885,0.69891,58800000.0
2006-01-16 12:44:00,0.69888,0.69902,0.69888,0.69898,33200000.0
2006-01-16 12:45:00,0.69905,0.69905,0.69905,0.69905,22299999.0
2006-01-16 12:46:00,0.69905,0.69905,0.699,0.699,38900001.0
2006-01-16 12:47:00,0.69905,0.69905,0.69905,0.69905,9500000.0
2006-01-16 12:48:00,0.69905,0.69905,0.69897,0.699,124999997.0
2006-01-16 12:49:00,0.69905,0.69909,0.69905,0.69907,18300000.0
2006-01-16 12:50:00,0.69911,0.6993,0.69911,0.69922,75800001.0
2006-01-16 12:51:00,0.69938,0.69943,0.69922,0.69938,82100000.0
2006-01-16 12:52:00,0.69945,0.69966,0.69926,0.69941,132100003.0
2006-01-16 12:53:00,0.69942,0.69967,0.69942,0.6996,159099998.0
2006-01-16 12:54:00,0.69964,0.69965,0.6995,0.69963,62600000.0
2006-01-16 12:55:00,0.69957,0.69976,0.6995,0.69965,142499999.0
2006-01-16 12:56:00,0.69973,0.69973,0.69955,0.69955,66199998.0
2006-01-16 12:57:00,0.6995,0.6995,0.6995,0.6995,12700000.0
2006-01-16 12:58:00,0.69955,0.69955,0.69945,0.6995,91100000.0
2006-01-16 12:59:00,0.69953,0.69953,0.69947,0.69947,20700000.0
2006-01-16 13:00:00,0.69943,0.69947,0.69941,0.69947,95000000.0
2006-01-16 13:01:00,0.6995,0.69953,0.69943,0.69952,140900002.0
2006-01-16 13:02:00,0.69949,0.69957,0.69944,0.69948,106300001.0
2006-01-16 13:03:00,0.69931,0.69931,0.69904,0.69915,56300000.0
2006-01-16 13:04:00,0.69909,0.69909,0.699,0.699,114599999.0
2006-01-16 13:05:00,0.69904,0.69911,0.69904,0.69911,47099999.0
2006-01-16 13:06:00,0.69903,0.69903,0.69887,0.6989,100100000.0
2006-01-16 13:07:00,0.69866,0.69897,0.69866,0.69897,87699999.0
2006-01-16 13:08:00,0.69875,0.69895,0.6987,0.6987,147999999.0
2006-01-16 13:09:00,0.69895,0.69906,0.6988,0.69897,107399998.0
2006-01-16 13:10:00,0.69912,0.6992,0.69904,0.6991,54100000.0
2006-01-16 13:11:00,0.69905,0.6992,0.69905,0.69905,86200000.0
2006-01-16 13:12:00,0.69915,0.69915,0.69905,0.69915,96900000.0
2006-01-16 13:13:00,0.6991,0.69915,0.6991,0.69915,103799998.0
2006-01-16 13:14:00,0.69907,0.69912,0.69907,0.6991,61299999.0
2006-01-16 13:15:00,0.69915,0.69915,0.6991,0.69915,82200000.0
2006-01-16 13:16:00,0.69915,0.69915,0.69905,0.69905,41500000.0
2006-01-16 13:17:00,0.69905,0.69913,0.69905,0.69908,53300000.0
2006-01-16 13:18:00,0.69902,0.69919,0.69895,0.69895,61600000.0
2006-01-16 13:19:00,0.69889,0.6989,0.69878,0.69878,58300000.0
2006-01-16 13:20:00,0.6988,0.69893,0.69875,0.69884,57000001.0
2006-01-16 13:21:00,0.69883,0.69887,0.6988,0.6988,101100000.0
2006-01-16 13:22:00,0.69885,0.69895,0.69885,0.6989,49000000.0
2006-01-16 13:23:00,0.69895,0.69898,0.69885,0.69895,94299999.0
2006-01-16 13:24:00,0.6989,0.69905,0.6988,0.6988,162199999.0
2006-01-16 13:25:00,0.69893,0.69893,0.69866,0.69866,68700000.0
2006-01-16 13:26:00,0.69868,0.69875,0.69839,0.6986,102500000.0
2006-01-16 13:27:00,0.69863,0.69876,0.69861,0.69863,135899997.0
2006-01-16 13:28:00,0.6987,0.69877,0.69868,0.69877,84399998.0
2006-01-16 13:29:00,0.6988,0.69885,0.69875,0.69885,113400000.0
2006-01-16 13:30:00,0.69878,0.69891,0.69878,0.69891,84899999.0
2006-01-16 13:31:00,0.6989,0.69894,0.69886,0.69894,89799998.0
2006-01-16 13:32:00,0.6988,0.69883,0.69868,0.69883,89100001.0
2006-01-16 13:33:00,0.69898,0.69899,0.69896,0.69898,81499998.0
2006-01-16 13:34:00,0.69891,0.699,0.69891,0.69897,77500000.0
2006-01-16 13:35:00,0.69905,0.6991,0.69893,0.69898,115599999.0
2006-01-16 13:36:00,0.69896,0.69896,0.69863,0.69863,50200000.0
2006-01-16 13:37:00,0.69863,0.69865,0.69848,0.69852,108599999.0
2006-01-16 13:38:00,0.69847,0.69849,0.69841,0.69848,98000000.0
2006-01-16 13:39:00,0.69845,0.69845,0.6984,0.6984,125799999.0
2006-01-16 13:40:00,0.6984,0.69852,0.69836,0.69852,63799999.0
2006-01-16 13:41:00,0.69845,0.69858,0.69835,0.69858,135399998.0
2006-01-16 13:42:00,0.69852,0.6986,0.69845,0.69845,85300000.0
2006-01-16 13:43:00,0.69852,0.69855,0.6985,0.69855,68399999.0
2006-01-16 13:44:00,0.69852,0.69852,0.69822,0.6984,141500003.0
2006-01-16 13:45:00,0.69843,0.69866,0.69843,0.69851,94100000.0
2006-01-16 13:46:00,0.69839,0.69842,0.69821,0.69823,26800000.0
2006-01-16 13:47:00,0.69816,0.69831,0.69812,0.69831,88499999.0
2006-01-16 13:48:00,0.69834,0.69857,0.69834,0.69845,63000000.0
2006-01-16 13:49:00,0.6985,0.6985,0.6984,0.6984,69500000.0
2006-01-16 13:50:00,0.69845,0.69845,0.69835,0.69845,59000000.0
2006-01-16 13:51:00,0.69835,0.69845,0.69835,0.69845,82099999.0
2006-01-16 13:52:00,0.69845,0.69845,0.6983,0.6984,149599998.0
2006-01-16 13:53:00,0.69845,0.6989,0.6983,0.6989,90200000.0
2006-01-16 13:54:00,0.69883,0.69883,0.69846,0.69854,50600000.0
2006-01-16 13:55:00,0.69849,0.69849,0.69824,0.69836,74400000.0
2006-01-16 13:56:00,0.69845,0.69845,0.6983,0.6983,71000000.0
2006-01-16 13:57:00,0.69845,0.69851,0.69845,0.69848,76200002.0
2006-01-16 13:58:00,0.69845,0.69845,0.6984,0.6984,35800000.0
2006-01-16 13:59:00,0.69835,0.69847,0.69835,0.69835,64500000.0
2006-01-16 14:00:00,0.69837,0.69845,0.69815,0.69835,32200000.0
2006-01-16 14:01:00,0.69839,0.69842,0.69829,0.6984,83700001.0
2006-01-16 14:02:00,0.69845,0.69845,0.69835,0.6984,26100000.0
2006-01-16 14:03:00,0.69842,0.69843,0.69829,0.69831,95099999.0
2006-01-16 14:04:00,0.69847,0.69866,0.69847,0.69847,77200001.0
2006-01-16 14:05:00,0.69837,0.69844,0.69832,0.69843,91000000.0
2006-01-16 14:06:00,0.69845,0.6985,0.69835,0.69845,127300001.0
2006-01-16 14:07:00,0.69849,0.6986,0.69849,0.69852,63700000.0
2006-01-16 14:08:00,0.69839,0.69863,0.69839,0.69863,83000001.0
2006-01-16 14:09:00,0.69865,0.69865,0.69855,0.69855,101399998.0
2006-01-16 14:10:00,0.69865,0.69865,0.6986,0.6986,18200000.0
2006-01-16 14:11:00,0.6986,0.6986,0.69855,0.69855,24300000.0
2006-01-16 14:12:00,0.69855,0.69865,0.69855,0.69862,66600000.0
2006-01-16 14:13:00,0.6986,0.69865,0.6985,0.6986,101099998.0
2006-01-16 14:14:00,0.6986,0.69867,0.69855,0.6986,134000000.0
2006-01-16 14:15:00,0.69868,0.69887,0.69868,0.69887,38300001.0
2006-01-16 14:16:00,0.69885,0.69895,0.69885,0.69885,38200000.0
2006-01-16 14:17:00,0.69889,0.69891,0.69889,0.69891,22200000.0
2006-01-16 14:18:00,0.6989,0.699,0.69885,0.69895,133500001.0
2006-01-16 14:19:00,0.69889,0.69894,0.69882,0.69894,103100001.0
2006-01-16 14:20:00,0.6989,0.69895,0.6989,0.69895,36500000.0
2006-01-16 14:21:00,0.69885,0.6989,0.69885,0.6989,20400000.0
2006-01-16 14:22:00,0.69885,0.69899,0.69883,0.69883,48299999.0
2006-01-16 14:23:00,0.69877,0.69877,0.69865,0.69865,35800000.0
2006-01-16 14:24:00,0.69873,0.69873,0.69859,0.69866,104500000.0
2006-01-16 14:25:00,0.69858,0.6987,0.69855,0.6986,82499999.0
2006-01-16 14:26:00,0.69858,0.69865,0.69858,0.69865,25400000.0
2006-01-16 14:27:00,0.6986,0.6986,0.6985,0.6985,114899999.0
2006-01-16 14:28:00,0.6985,0.6985,0.6985,0.6985,41700000.0
2006-01-16 14:29:00,0.6985,0.69855,0.6984,0.6985,135600001.0
2006-01-16 14:30:00,0.69855,0.69857,0.69845,0.69855,71700001.0
2006-01-16 14:31:00,0.69852,0.69857,0.6985,0.6985,72000000.0
2006-01-16 14:32:00,0.69847,0.69853,0.69838,0.69848,86400000.0
2006-01-16 14:33:00,0.69853,0.69857,0.69849,0.69853,87500002.0
2006-01-16 14:34:00,0.69861,0.69868,0.69839,0.69868,65599998.0
2006-01-16 14:35:00,0.6987,0.69875,0.6987,0.6987,38300000.0
2006-01-16 14:36:00,0.69875,0.69875,0.6987,0.6987,47400000.0
2006-01-16 14:37:00,0.69875,0.69875,0.69867,0.6987,54299999.0
2006-01-16 14:38:00,0.69866,0.69869,0.69866,0.69869,31900000.0
2006-01-16 14:39:00,0.69853,0.69866,0.69853,0.69865,129800000.0
2006-01-16 14:40:00,0.69868,0.69873,0.69863,0.69871,28700000.0
2006-01-16 14:41:00,0.6987,0.69875,0.69862,0.6987,67400000.0
2006-01-16 14:42:00,0.6987,0.69878,0.69865,0.69878,71800001.0
2006-01-16 14:43:00,0.6987,0.69875,0.69862,0.69875,28800000.0
2006-01-16 14:44:00,0.69865,0.6988,0.69865,0.6988,93900001.0
2006-01-16 14:45:00,0.69868,0.69868,0.69858,0.6986,37999999.0
2006-01-16 14:46:00,0.69855,0.69855,0.6985,0.69855,80400000.0
2006-01-16 14:47:00,0.69849,0.69868,0.69849,0.69853,147700001.0
2006-01-16 14:48:00,0.69855,0.69855,0.69855,0.69855,117400003.0
2006-01-16 14:49:00,0.69852,0.69852,0.69841,0.69841,86399999.0
2006-01-16 14:50:00,0.6984,0.69845,0.6984,0.69845,21900000.0
2006-01-16 14:51:00,0.69841,0.69842,0.69836,0.69842,69699998.0
2006-01-16 14:52:00,0.69831,0.69839,0.69831,0.69833,83000002.0
2006-01-16 14:53:00,0.69845,0.69845,0.69825,0.69825,29000000.0
2006-01-16 14:54:00,0.6984,0.6985,0.69835,0.69845,104200000.0
2006-01-16 14:55:00,0.6984,0.69845,0.6984,0.6984,40300000.0
2006-01-16 14:56:00,0.6984,0.6985,0.6984,0.6985,21500000.0
2006-01-16 14:57:00,0.69843,0.69845,0.6984,0.69843,73300001.0
2006-01-16 14:58:00,0.6984,0.6986,0.6984,0.69847,96399999.0
2006-01-16 14:59:00,0.69861,0.69865,0.69861,0.69861,49800000.0
2006-01-16 15:00:00,0.69866,0.69884,0.69866,0.69871,76899999.0
2006-01-16 15:01:00,0.69867,0.69877,0.69858,0.69877,148200000.0
2006-01-16 15:02:00,0.69888,0.69888,0.69875,0.69875,86400002.0
2006-01-16 15:03:00,0.69884,0.69894,0.69867,0.69869,83500000.0
2006-01-16 15:04:00,0.6986,0.69861,0.69853,0.69858,45300000.0
2006-01-16 15:05:00,0.6985,0.69855,0.69845,0.6985,73600001.0
2006-01-16 15:06:00,0.69851,0.69851,0.69834,0.69836,155499999.0
2006-01-16 15:07:00,0.69838,0.69843,0.69838,0.69841,59999999.0
2006-01-16 15:08:00,0.69842,0.69871,0.69838,0.69838,98800001.0
2006-01-16 15:09:00,0.69852,0.69852,0.69841,0.69841,37400000.0
2006-01-16 15:10:00,0.6985,0.69862,0.6985,0.69858,72099999.0
2006-01-16 15:11:00,0.69854,0.69875,0.69854,0.69875,76600001.0
2006-01-16 15:12:00,0.69878,0.69878,0.69851,0.69861,98099999.0
2006-01-16 15:13:00,0.69865,0.69875,0.69865,0.69871,91000000.0
2006-01-16 15:14:00,0.6986,0.6986,0.69812,0.69818,83699999.0
2006-01-16 15:15:00,0.69806,0.69806,0.6979,0.69805,94300001.0
2006-01-16 15:16:00,0.69791,0.69791,0.69754,0.69778,84300001.0
2006-01-16 15:17:00,0.69768,0.69774,0.6976,0.69774,66300001.0
2006-01-16 15:18:00,0.69765,0.69765,0.69755,0.69755,78499999.0
2006-01-16 15:19:00,0.69762,0.69762,0.69748,0.69748,109999999.0
2006-01-16 15:20:00,0.69747,0.69753,0.69741,0.69753,87699999.0
2006-01-16 15:21:00,0.69755,0.69755,0.6975,0.6975,83500001.0
2006-01-16 15:22:00,0.69759,0.69761,0.69759,0.69761,38200000.0
2006-01-16 15:23:00,0.69761,0.69761,0.69742,0.69742,85700001.0
2006-01-16 15:24:00,0.69755,0.69755,0.69731,0.69741,97400001.0
2006-01-16 15:25:00,0.69745,0.69745,0.69735,0.69737,157900000.0
2006-01-16 15:26:00,0.69738,0.69751,0.69735,0.69742,96900000.0
2006-01-16 15:27:00,0.69735,0.69753,0.69735,0.69749,73600000.0
2006-01-16 15:28:00,0.69739,0.6974,0.69721,0.69725,74900001.0
2006-01-16 15:29:00,0.69725,0.6974,0.69725,0.6973,100000000.0
2006-01-16 15:30:00,0.69735,0.69738,0.6973,0.6973,32600000.0
2006-01-16 15:31:00,0.69738,0.69744,0.69731,0.69744,55000000.0
2006-01-16 15:32:00,0.69745,0.69745,0.69735,0.69735,45200000.0
2006-01-16 15:33:00,0.69738,0.69753,0.69738,0.69738,78900001.0
2006-01-16 15:34:00,0.6973,0.69748,0.6973,0.69745,34200000.0
2006-01-16 15:35:00,0.69747,0.69747,0.69743,0.69743,33899998.0
2006-01-16 15:36:00,0.69737,0.69745,0.69737,0.6974,61299999.0
2006-01-16 15:37:00,0.6974,0.69742,0.69732,0.69732,40599999.0
2006-01-16 15:38:00,0.69748,0.69748,0.6974,0.6974,17600000.0
2006-01-16 15:39:00,0.6974,0.69753,0.69736,0.69753,69100000.0
2006-01-16 15:40:00,0.69755,0.6976,0.69735,0.69735,75199999.0
2006-01-16 15:41:00,0.6975,0.69755,0.69743,0.6975,53499999.0
2006-01-16 15:42:00,0.69763,0.69808,0.69763,0.698,55000000.0
2006-01-16 15:43:00,0.69798,0.69798,0.69757,0.69757,32900000.0
2006-01-16 15:44:00,0.69757,0.6976,0.69757,0.6976,27900000.0
2006-01-16 15:45:00,0.69756,0.69756,0.69754,0.69754,31800000.0
2006-01-16 15:46:00,0.69758,0.69771,0.69751,0.69751,78400000.0
2006-01-16 15:47:00,0.6976,0.69765,0.6976,0.69763,88000000.0
2006-01-16 15:48:00,0.6976,0.69765,0.69755,0.6976,41000000.0
2006-01-16 15:49:00,0.69755,0.6977,0.69755,0.6977,57499999.0
2006-01-16 15:50:00,0.6976,0.6976,0.6976,0.6976,27100000.0
2006-01-16 15:51:00,0.69767,0.69776,0.69767,0.69776,65900000.0
2006-01-16 15:52:00,0.69765,0.69775,0.69765,0.6977,83300002.0
2006-01-16 15:53:00,0.69765,0.69775,0.69765,0.69775,141900000.0
2006-01-16 15:54:00,0.69784,0.69784,0.69776,0.69776,17500001.0
2006-01-16 15:55:00,0.69776,0.69778,0.69757,0.69757,80499999.0
2006-01-16 15:56:00,0.6976,0.69762,0.6975,0.6976,68899999.0
2006-01-16 15:57:00,0.69761,0.69761,0.69744,0.69744,89500001.0
2006-01-16 15:58:00,0.69755,0.69755,0.69755,0.69755,19200000.0
2006-01-16 15:59:00,0.6975,0.69755,0.69745,0.69755,47200000.0
2006-01-16 16:00:00,0.69745,0.69752,0.69745,0.6975,56999998.0
2006-01-16 16:01:00,0.69752,0.69755,0.69745,0.6975,61599999.0
2006-01-16 16:02:00,0.6975,0.6975,0.69745,0.69745,64600000.0
2006-01-16 16:03:00,0.69755,0.69755,0.69747,0.69747,16700000.0
2006-01-16 16:04:00,0.69753,0.69755,0.69745,0.69755,71700000.0
2006-01-16 16:05:00,0.69745,0.6975,0.69745,0.6975,32600000.0
2006-01-16 16:06:00,0.69755,0.69755,0.69745,0.69755,72600000.0
2006-01-16 16:07:00,0.6975,0.69755,0.69747,0.69755,30400000.0
2006-01-16 16:08:00,0.69761,0.69773,0.69756,0.69763,111200001.0
2006-01-16 16:09:00,0.69752,0.69766,0.69752,0.69764,39200000.0
2006-01-16 16:10:00,0.69755,0.69776,0.69755,0.69776,23100000.0
2006-01-16 16:11:00,0.69778,0.69785,0.69775,0.6978,75600000.0
2006-01-16 16:12:00,0.6978,0.69785,0.69778,0.69785,54900000.0
2006-01-16 16:13:00,0.6978,0.69785,0.69775,0.69775,33800000.0
2006-01-16 16:14:00,0.69781,0.69781,0.69764,0.69776,84899999.0
2006-01-16 16:15:00,0.69773,0.69779,0.6977,0.69776,83800000.0
2006-01-16 16:16:00,0.69785,0.69785,0.69758,0.69765,96400001.0
2006-01-16 16:17:00,0.69765,0.69775,0.69765,0.69775,50200000.0
2006-01-16 16:18:00,0.69767,0.6978,0.6976,0.6977,54700000.0
2006-01-16 16:19:00,0.69767,0.69769,0.69749,0.69757,120199999.0
2006-01-16 16:20:00,0.69762,0.69776,0.69761,0.69776,52900002.0
2006-01-16 16:21:00,0.69767,0.69778,0.69765,0.6977,85199998.0
2006-01-16 16:22:00,0.69772,0.69778,0.6977,0.6977,110300001.0
2006-01-16 16:23:00,0.69768,0.69779,0.69768,0.69772,32600000.0
2006-01-16 16:24:00,0.69777,0.69777,0.69762,0.69762,56100001.0
2006-01-16 16:25:00,0.6976,0.69768,0.69758,0.69765,94800000.0
2006-01-16 16:26:00,0.69758,0.69771,0.69758,0.69759,69000000.0
2006-01-16 16:27:00,0.69759,0.69759,0.69748,0.69748,75799999.0
2006-01-16 16:28:00,0.6972,0.69753,0.6972,0.69747,112000000.0
2006-01-16 16:29:00,0.6976,0.69768,0.69755,0.69762,66000000.0
2006-01-16 16:30:00,0.6976,0.69764,0.69744,0.69744,116799995.0
2006-01-16 16:31:00,0.6975,0.69755,0.6975,0.69755,90199999.0
2006-01-16 16:32:00,0.69753,0.69753,0.69737,0.69737,134900001.0
2006-01-16 16:33:00,0.69744,0.69753,0.69735,0.69753,132899999.0
2006-01-16 16:34:00,0.6975,0.69755,0.69747,0.69747,79700000.0
2006-01-16 16:35:00,0.69749,0.69753,0.69743,0.69752,77900000.0
2006-01-16 16:36:00,0.69744,0.69757,0.69744,0.69748,105400000.0
2006-01-16 16:37:00,0.69735,0.69742,0.69733,0.69733,38300001.0
2006-01-16 16:38:00,0.69742,0.69745,0.69738,0.6974,126600001.0
2006-01-16 16:39:00,0.6974,0.6974,0.6974,0.6974,75500000.0
2006-01-16 16:40:00,0.69737,0.69737,0.69725,0.69725,39800000.0
2006-01-16 16:41:00,0.69727,0.69742,0.69727,0.69742,64200000.0
2006-01-16 16:42:00,0.69742,0.69742,0.69738,0.69738,23900000.0
2006-01-16 16:43:00,0.69732,0.6974,0.69732,0.69738,35900000.0
2006-01-16 16:44:00,0.69743,0.69745,0.69733,0.69733,84599999.0
2006-01-16 16:45:00,0.69742,0.69742,0.6973,0.69732,143600001.0
2006-01-16 16:46:00,0.69743,0.69746,0.69736,0.69741,86900000.0
2006-01-16 16:47:00,0.69745,0.69745,0.69735,0.6974,76200000.0
2006-01-16 16:48:00,0.69751,0.69759,0.69747,0.69756,93400000.0
2006-01-16 16:49:00,0.6975,0.6975,0.6975,0.6975,18900000.0
2006-01-16 16:50:00,0.69745,0.69745,0.69733,0.69733,49800000.0
2006-01-16 16:51:00,0.69737,0.69737,0.6972,0.6972,155799996.0
2006-01-16 16:52:00,0.69732,0.69732,0.69717,0.6972,80500000.0
2006-01-16 16:53:00,0.69722,0.69731,0.69722,0.6973,32600000.0
2006-01-16 16:54:00,0.69725,0.69735,0.69725,0.69735,133899998.0
2006-01-16 16:55:00,0.69733,0.6974,0.69725,0.69735,79600000.0
2006-01-16 16:56:00,0.69726,0.69726,0.69702,0.69702,47800000.0
2006-01-16 16:57:00,0.69705,0.69705,0.69693,0.69705,82800000.0
2006-01-16 16:58:00,0.69706,0.69719,0.69706,0.69719,100999999.0
2006-01-16 16:59:00,0.69717,0.69721,0.69709,0.69715,108500000.0
2006-01-16 17:00:00,0.69715,0.69715,0.69705,0.6971,108400001.0
2006-01-16 17:01:00,0.6972,0.6972,0.69708,0.6971,78100001.0
2006-01-16 17:02:00,0.69706,0.69706,0.69695,0.69695,78300001.0
2006-01-16 17:03:00,0.69694,0.69703,0.69669,0.69703,45200000.0
2006-01-16 17:04:00,0.697,0.69705,0.69698,0.69705,77700000.0
2006-01-16 17:05:00,0.69707,0.69708,0.69695,0.697,145700000.0
2006-01-16 17:06:00,0.697,0.69709,0.69687,0.69701,96099999.0
2006-01-16 17:07:00,0.69696,0.69696,0.69678,0.69686,32000000.0
2006-01-16 17:08:00,0.6969,0.697,0.6968,0.6968,135399999.0
2006-01-16 17:09:00,0.69695,0.697,0.69685,0.697,88099999.0
2006-01-16 17:10:00,0.69695,0.69695,0.69685,0.69685,43000000.0
2006-01-16 17:11:00,0.6967,0.69695,0.6967,0.6969,53000001.0
2006-01-16 17:12:00,0.6969,0.69695,0.69685,0.69688,64100000.0
2006-01-16 17:13:00,0.6969,0.69695,0.69688,0.69688,114099999.0
2006-01-16 17:14:00,0.69678,0.69688,0.69678,0.69685,84400001.0
2006-01-16 17:15:00,0.69685,0.69685,0.69675,0.69675,60600000.0
2006-01-16 17:16:00,0.6968,0.69695,0.6968,0.69685,85899998.0
2006-01-16 17:17:00,0.69675,0.69693,0.69675,0.69689,57500000.0
2006-01-16 17:18:00,0.69695,0.69695,0.6969,0.69695,64200000.0
2006-01-16 17:19:00,0.69699,0.69705,0.69677,0.69677,68499999.0
2006-01-16 17:20:00,0.69694,0.69706,0.69694,0.697,109899999.0
2006-01-16 17:21:00,0.69692,0.69697,0.69686,0.69697,55099999.0
2006-01-16 17:22:00,0.69695,0.69715,0.69693,0.69715,54900000.0
2006-01-16 17:23:00,0.69715,0.69715,0.69703,0.69715,78499999.0
2006-01-16 17:24:00,0.69713,0.69715,0.69705,0.69715,68599999.0
2006-01-16 17:25:00,0.69712,0.69717,0.69712,0.69717,87400000.0
2006-01-16 17:26:00,0.69717,0.69728,0.69715,0.69715,85000000.0
2006-01-16 17:27:00,0.69725,0.69725,0.6971,0.69725,96899998.0
2006-01-16 17:28:00,0.69715,0.69728,0.69713,0.69713,122100000.0
2006-01-16 17:29:00,0.69718,0.69732,0.69716,0.69732,61700000.0
2006-01-16 17:30:00,0.69737,0.69743,0.69733,0.69733,102400000.0
2006-01-16 17:31:00,0.69725,0.6974,0.69725,0.6973,90500001.0
2006-01-16 17:32:00,0.6973,0.69735,0.69725,0.69725,69300000.0
2006-01-16 17:33:00,0.69732,0.69732,0.69728,0.6973,83700001.0
2006-01-16 17:34:00,0.69734,0.69745,0.69734,0.69745,47800000.0
2006-01-16 17:35:00,0.6975,0.69753,0.69745,0.69745,32100000.0
2006-01-16 17:36:00,0.69733,0.69733,0.6972,0.69733,71699999.0
2006-01-16 17:37:00,0.69738,0.69741,0.69738,0.69741,33100000.0
2006-01-16 17:38:00,0.69735,0.69735,0.6973,0.6973,47099999.0
2006-01-16 17:39:00,0.6973,0.6974,0.6973,0.6974,58800001.0
2006-01-16 17:40:00,0.69725,0.69728,0.69724,0.69728,43900000.0
2006-01-16 17:41:00,0.69718,0.6972,0.69718,0.6972,18300000.0
2006-01-16 17:42:00,0.69717,0.69717,0.69702,0.69704,75200000.0
2006-01-16 17:43:00,0.69707,0.69717,0.697,0.6971,85099999.0
2006-01-16 17:44:00,0.69715,0.69715,0.6971,0.69715,70300000.0
2006-01-16 17:45:00,0.69715,0.69715,0.69695,0.69712,68400000.0
2006-01-16 17:46:00,0.69715,0.69715,0.69715,0.69715,16300000.0
2006-01-16 17:47:00,0.69687,0.69718,0.69687,0.69707,62100001.0
2006-01-16 17:48:00,0.69707,0.69712,0.69703,0.69707,106199998.0
2006-01-16 17:49:00,0.69697,0.69702,0.69697,0.69702,17800000.0
2006-01-16 17:50:00,0.69702,0.69724,0.69702,0.69717,49400000.0
2006-01-16 17:51:00,0.6971,0.69724,0.69707,0.69723,74600000.0
2006-01-16 17:52:00,0.69711,0.69714,0.69711,0.69714,26400000.0
2006-01-16 17:53:00,0.69712,0.69718,0.6971,0.69718,61299999.0
2006-01-16 17:54:00,0.6971,0.69715,0.69708,0.69715,56899999.0
2006-01-16 17:55:00,0.69708,0.69715,0.69708,0.69715,31200000.0
2006-01-16 17:56:00,0.69705,0.69715,0.69705,0.6971,114200001.0
2006-01-16 17:57:00,0.69706,0.69727,0.69693,0.69693,163300001.0
2006-01-16 17:58:00,0.69712,0.69712,0.69694,0.69694,106699998.0
2006-01-16 17:59:00,0.69687,0.69688,0.69673,0.69686,142600002.0
2006-01-16 18:00:00,0.6968,0.69687,0.69677,0.69677,84899998.0
2006-01-16 18:01:00,0.6968,0.69685,0.69675,0.6968,114199998.0
2006-01-16 18:02:00,0.69685,0.69685,0.69675,0.6968,53799998.0
2006-01-16 18:03:00,0.69681,0.69692,0.69678,0.69691,290799997.0
2006-01-16 18:04:00,0.69694,0.69709,0.69694,0.69706,248100003.0
2006-01-16 18:05:00,0.69718,0.6974,0.69712,0.69712,379499997.0
2006-01-16 18:06:00,0.6972,0.69732,0.69717,0.69732,133900002.0
2006-01-16 18:07:00,0.6973,0.6974,0.69725,0.6973,278399999.0
2006-01-16 18:08:00,0.69733,0.69778,0.69733,0.69778,90900000.0
2006-01-16 18:09:00,0.69791,0.69814,0.6978,0.698,232600003.0
2006-01-16 18:10:00,0.69784,0.69784,0.69756,0.69771,120100000.0
2006-01-16 18:11:00,0.6977,0.6977,0.6977,0.6977,29499999.0
2006-01-16 18:12:00,0.69776,0.69776,0.69749,0.69752,93900000.0
2006-01-16 18:13:00,0.69755,0.69755,0.69745,0.69745,10700000.0
2006-01-16 18:14:00,0.6975,0.69753,0.69742,0.69742,60700000.0
2006-01-16 18:15:00,0.69735,0.69742,0.69719,0.69729,187799999.0
2006-01-16 18:16:00,0.69727,0.69733,0.6972,0.69733,321699997.0
2006-01-16 18:17:00,0.69728,0.69745,0.69728,0.69737,168700002.0
2006-01-16 18:18:00,0.69719,0.69731,0.69715,0.69719,294100001.0
2006-01-16 18:19:00,0.6972,0.69735,0.69712,0.69715,301299997.0
2006-01-16 18:20:00,0.69713,0.69728,0.69713,0.69719,95899999.0
2006-01-16 18:21:00,0.6971,0.69723,0.6971,0.69723,199900003.0
2006-01-16 18:22:00,0.69718,0.69721,0.69708,0.69717,131000002.0
2006-01-16 18:23:00,0.69718,0.69725,0.69715,0.69725,356999999.0
2006-01-16 18:24:00,0.69725,0.69735,0.69715,0.69725,210000002.0
2006-01-16 18:25:00,0.6972,0.6972,0.69708,0.69708,151100000.0
2006-01-16 18:26:00,0.69705,0.6972,0.69705,0.6972,149200000.0
2006-01-16 18:27:00,0.69719,0.69728,0.69714,0.69717,249899997.0
2006-01-16 18:28:00,0.6971,0.6972,0.697,0.6971,188200003.0
2006-01-16 18:29:00,0.69713,0.69723,0.6971,0.69722,153400000.0
2006-01-16 18:30:00,0.69722,0.69725,0.69715,0.69725,54900000.0
2006-01-16 18:31:00,0.69725,0.69736,0.69725,0.69736,192299999.0
2006-01-16 18:32:00,0.69737,0.69737,0.69724,0.69724,80599998.0
2006-01-16 18:33:00,0.69729,0.69734,0.69722,0.69722,222099999.0
2006-01-16 18:34:00,0.69732,0.69739,0.69731,0.69731,82400001.0
2006-01-16 18:35:00,0.69735,0.69735,0.69725,0.69725,117800000.0
2006-01-16 18:36:00,0.6973,0.69735,0.69725,0.69725,224700000.0
2006-01-16 18:37:00,0.69725,0.69733,0.6972,0.69733,66699999.0
2006-01-16 18:38:00,0.6973,0.69735,0.6973,0.69735,154100000.0
2006-01-16 18:39:00,0.6973,0.6974,0.69725,0.69735,344100000.0
2006-01-16 18:40:00,0.69735,0.6974,0.69725,0.6974,91099999.0
2006-01-16 18:41:00,0.6973,0.69745,0.6972,0.69723,293500000.0
2006-01-16 18:42:00,0.6973,0.69735,0.69725,0.69735,120500003.0
2006-01-16 18:43:00,0.6973,0.69748,0.69715,0.69735,669700002.0
2006-01-16 18:44:00,0.69737,0.69745,0.69728,0.69741,329100000.0
2006-01-16 18:45:00,0.6975,0.6975,0.69732,0.6974,425700001.0
2006-01-16 18:46:00,0.6974,0.69745,0.6974,0.6974,167500000.0
2006-01-16 18:47:00,0.6974,0.69745,0.6974,0.69745,158600000.0
2006-01-16 18:48:00,0.69745,0.69745,0.6973,0.6973,181899997.0
2006-01-16 18:49:00,0.6973,0.6975,0.6973,0.69745,176500001.0
2006-01-16 18:50:00,0.69745,0.69745,0.69735,0.69743,102000001.0
2006-01-16 18:51:00,0.69735,0.69745,0.69735,0.69743,96400000.0
2006-01-16 18:52:00,0.69745,0.69745,0.6974,0.6974,136900000.0
2006-01-16 18:53:00,0.6974,0.69745,0.69735,0.69745,99099998.0
2006-01-16 18:54:00,0.69745,0.69745,0.6974,0.6974,31100000.0
2006-01-16 18:55:00,0.69748,0.69748,0.69735,0.6974,139299998.0
2006-01-16 18:56:00,0.69742,0.69745,0.6974,0.6974,134000000.0
2006-01-16 18:57:00,0.69742,0.69745,0.69735,0.6974,93199999.0
2006-01-16 18:58:00,0.6974,0.69745,0.6974,0.69745,73700000.0
2006-01-16 18:59:00,0.69735,0.69745,0.69735,0.69745,215999998.0
2006-01-16 19:00:00,0.69736,0.69736,0.69715,0.69715,146899997.0
2006-01-16 19:01:00,0.69715,0.69715,0.69705,0.69705,75700001.0
2006-01-16 19:02:00,0.69712,0.69718,0.69704,0.69718,103299999.0
2006-01-16 19:03:00,0.69715,0.69725,0.69715,0.69715,225800001.0
2006-01-16 19:04:00,0.69715,0.6973,0.6971,0.6971,116300000.0
2006-01-16 19:05:00,0.6971,0.69732,0.6971,0.69732,125800000.0
2006-01-16 19:06:00,0.69738,0.69744,0.69732,0.69739,197800002.0
2006-01-16 19:07:00,0.69745,0.6975,0.69725,0.69735,265900001.0
2006-01-16 19:08:00,0.69745,0.69745,0.69735,0.69745,150199998.0
2006-01-16 19:09:00,0.6975,0.6975,0.69735,0.69742,120200002.0
2006-01-16 19:10:00,0.69742,0.69745,0.6974,0.6974,59600000.0
2006-01-16 19:11:00,0.69735,0.69745,0.69735,0.6974,109100000.0
2006-01-16 19:12:00,0.69735,0.69745,0.69735,0.6974,74100000.0
2006-01-16 19:13:00,0.69735,0.69752,0.69732,0.69748,79600001.0
2006-01-16 19:14:00,0.69761,0.69772,0.69761,0.69768,114200004.0
2006-01-16 19:15:00,0.6977,0.69775,0.6977,0.6977,131499999.0
2006-01-16 19:16:00,0.69765,0.69776,0.69765,0.69768,95600001.0
2006-01-16 19:17:00,0.6976,0.69762,0.6974,0.69756,59799999.0
2006-01-16 19:18:00,0.69756,0.69756,0.69745,0.69748,85399998.0
2006-01-16 19:19:00,0.69735,0.69745,0.69735,0.69745,92300002.0
2006-01-16 19:20:00,0.69745,0.6975,0.69735,0.69735,106400001.0
2006-01-16 19:21:00,0.6974,0.69745,0.6973,0.6974,149800000.0
2006-01-16 19:22:00,0.6974,0.69745,0.6974,0.69745,90400000.0
2006-01-16 19:23:00,0.69736,0.69747,0.69736,0.69747,75600002.0
2006-01-16 19:24:00,0.69755,0.69758,0.6975,0.6975,60800000.0
2006-01-16 19:25:00,0.69755,0.6976,0.6975,0.6976,70700001.0
2006-01-16 19:26:00,0.6975,0.69755,0.6975,0.69755,85799999.0
2006-01-16 19:27:00,0.69752,0.6976,0.69745,0.69745,138099998.0
2006-01-16 19:28:00,0.6976,0.6976,0.69724,0.69725,140600001.0
2006-01-16 19:29:00,0.69725,0.69735,0.6972,0.6973,81000000.0
2006-01-16 19:30:00,0.69735,0.69735,0.6973,0.69735,59500000.0
2006-01-16 19:31:00,0.69738,0.69738,0.6972,0.69735,93200002.0
2006-01-16 19:32:00,0.69735,0.69745,0.69725,0.6973,160200001.0
2006-01-16 19:33:00,0.69725,0.69735,0.69725,0.69735,50200000.0
2006-01-16 19:34:00,0.69735,0.69738,0.69722,0.69735,157800000.0
2006-01-16 19:35:00,0.69735,0.6974,0.69725,0.69735,157899999.0
2006-01-16 19:36:00,0.69733,0.69738,0.69725,0.6973,227799995.0
2006-01-16 19:37:00,0.6973,0.69735,0.69728,0.69728,96100001.0
2006-01-16 19:38:00,0.69735,0.69735,0.69728,0.6973,58999999.0
2006-01-16 19:39:00,0.69735,0.69738,0.69728,0.6973,251899999.0
2006-01-16 19:40:00,0.69738,0.69738,0.6973,0.6973,90800000.0
2006-01-16 19:41:00,0.69735,0.69745,0.69735,0.69735,84699999.0
2006-01-16 19:42:00,0.69732,0.69738,0.69727,0.69727,84300001.0
2006-01-16 19:43:00,0.6973,0.69735,0.69725,0.69727,77400000.0
2006-01-16 19:44:00,0.69737,0.6974,0.6972,0.69732,173500004.0
2006-01-16 19:45:00,0.69735,0.69745,0.6973,0.6973,64000000.0
2006-01-16 19:46:00,0.69733,0.6974,0.69725,0.69735,84499999.0
2006-01-16 19:47:00,0.69735,0.69735,0.6973,0.6973,56199999.0
2006-01-16 19:48:00,0.69725,0.69735,0.69725,0.6973,79799999.0
2006-01-16 19:49:00,0.69715,0.69748,0.69715,0.69748,112400001.0
2006-01-16 19:50:00,0.69732,0.69735,0.69725,0.6973,133499996.0
2006-01-16 19:51:00,0.69735,0.6974,0.6973,0.6974,118999999.0
2006-01-16 19:52:00,0.69735,0.6974,0.69725,0.69735,203200000.0
2006-01-16 19:53:00,0.69738,0.69738,0.69727,0.6973,121100000.0
2006-01-16 19:54:00,0.6973,0.6974,0.6973,0.69735,174099999.0
2006-01-16 19:55:00,0.69728,0.69739,0.69723,0.69734,211799999.0
2006-01-16 19:56:00,0.69732,0.6974,0.69727,0.6973,255199999.0
2006-01-16 19:57:00,0.69735,0.69735,0.69725,0.6973,146199998.0
2006-01-16 19:58:00,0.69735,0.69735,0.69725,0.6973,163700000.0
2006-01-16 19:59:00,0.6973,0.69735,0.69725,0.69725,111600002.0
2006-01-16 20:00:00,0.69727,0.69738,0.69725,0.6973,324600004.0
2006-01-16 20:01:00,0.6973,0.69735,0.69722,0.69733,88600000.0
2006-01-16 20:02:00,0.69735,0.69735,0.6973,0.6973,86300000.0
2006-01-16 20:03:00,0.6974,0.6974,0.6973,0.69737,100200000.0
2006-01-16 20:04:00,0.69735,0.6974,0.69725,0.69735,140200001.0
2006-01-16 20:05:00,0.69738,0.6974,0.69725,0.6974,258600003.0
2006-01-16 20:06:00,0.6974,0.6974,0.69725,0.6974,330700002.0
2006-01-16 20:07:00,0.69735,0.69737,0.69725,0.69725,135500001.0
2006-01-16 20:08:00,0.6973,0.69735,0.6973,0.69732,118500000.0
2006-01-16 20:09:00,0.6973,0.6974,0.6971,0.6973,142500000.0
2006-01-16 20:10:00,0.69725,0.69735,0.69725,0.69735,126199997.0
2006-01-16 20:11:00,0.6973,0.69732,0.6973,0.69732,56400000.0
2006-01-16 20:12:00,0.69735,0.69735,0.69725,0.6973,84000000.0
2006-01-16 20:13:00,0.69738,0.6974,0.69705,0.6973,91700001.0
2006-01-16 20:14:00,0.69738,0.6974,0.6973,0.6974,144599999.0
2006-01-16 20:15:00,0.6973,0.69735,0.6973,0.69735,39000000.0
2006-01-16 20:16:00,0.69735,0.69745,0.69725,0.69725,379099998.0
2006-01-16 20:17:00,0.69722,0.69738,0.69722,0.69735,200500000.0
2006-01-16 20:18:00,0.69732,0.69735,0.69727,0.69735,83700000.0
2006-01-16 20:19:00,0.69735,0.69735,0.6973,0.69735,74200000.0
2006-01-16 20:20:00,0.6974,0.6974,0.69725,0.6973,53300001.0
2006-01-16 20:21:00,0.69732,0.6974,0.6973,0.69735,84900001.0
2006-01-16 20:22:00,0.69735,0.69735,0.6973,0.69735,144899999.0
2006-01-16 20:23:00,0.69735,0.6974,0.69725,0.6974,83899999.0
2006-01-16 20:24:00,0.69735,0.69735,0.69705,0.69735,123099999.0
2006-01-16 20:25:00,0.69735,0.69738,0.69725,0.6973,141200000.0
2006-01-16 20:26:00,0.69735,0.6974,0.69725,0.6973,76499999.0
2006-01-16 20:27:00,0.6973,0.69735,0.6973,0.69735,90000000.0
2006-01-16 20:28:00,0.69735,0.69735,0.6973,0.69735,46200000.0
2006-01-16 20:29:00,0.69735,0.6974,0.6973,0.69735,192200000.0
2006-01-16 20:30:00,0.69725,0.6974,0.69725,0.69735,255499999.0
2006-01-16 20:31:00,0.69738,0.69738,0.69725,0.69735,198100000.0
2006-01-16 20:32:00,0.69725,0.69735,0.69725,0.69732,79200001.0
2006-01-16 20:33:00,0.6973,0.69738,0.69725,0.69728,163700000.0
2006-01-16 20:34:00,0.69735,0.69735,0.69728,0.69735,74799999.0
2006-01-16 20:35:00,0.69735,0.69735,0.69725,0.6973,68899998.0
2006-01-16 20:36:00,0.6973,0.69745,0.6972,0.69725,140800001.0
2006-01-16 20:37:00,0.69728,0.69745,0.69725,0.6973,162300002.0
2006-01-16 20:38:00,0.6973,0.69732,0.69725,0.6973,124999999.0
2006-01-16 20:39:00,0.6973,0.69735,0.6973,0.69735,65499999.0
2006-01-16 20:40:00,0.6973,0.6974,0.69725,0.6973,191300002.0
2006-01-16 20:41:00,0.6973,0.69735,0.69725,0.69735,166900000.0
2006-01-16 20:42:00,0.6973,0.69735,0.69722,0.6973,56600000.0
2006-01-16 20:43:00,0.6973,0.6974,0.6973,0.6973,126599997.0
2006-01-16 20:44:00,0.69725,0.69735,0.69725,0.69735,18300000.0
2006-01-16 20:45:00,0.6973,0.69735,0.69722,0.69725,75300000.0
2006-01-16 20:46:00,0.69735,0.69735,0.69723,0.69723,59700000.0
2006-01-16 20:47:00,0.6973,0.69735,0.6973,0.69732,94199999.0
2006-01-16 20:48:00,0.69725,0.69735,0.69725,0.69725,68599998.0
2006-01-16 20:49:00,0.69725,0.69735,0.6972,0.6973,97500001.0
2006-01-16 20:50:00,0.6973,0.69732,0.69722,0.69725,143499999.0
2006-01-16 20:51:00,0.69725,0.69735,0.69725,0.6973,51700001.0
2006-01-16 20:52:00,0.6973,0.6974,0.69725,0.69725,90500000.0
2006-01-16 20:53:00,0.69735,0.6974,0.69727,0.6973,265600000.0
2006-01-16 20:54:00,0.6973,0.69735,0.69725,0.69735,184399998.0
2006-01-16 20:55:00,0.69725,0.6973,0.69725,0.6973,42200001.0
2006-01-16 20:56:00,0.69728,0.6974,0.69705,0.69733,81900000.0
2006-01-16 20:57:00,0.6973,0.6974,0.69715,0.6973,73499999.0
2006-01-16 20:58:00,0.6973,0.6974,0.69725,0.69725,225499999.0
2006-01-16 20:59:00,0.6973,0.6974,0.69725,0.6973,169499999.0
2006-01-16 21:00:00,0.6973,0.69732,0.69725,0.6973,260799998.0
2006-01-16 21:01:00,0.6972,0.69732,0.6972,0.69732,99899999.0
2006-01-16 21:02:00,0.6973,0.69735,0.69727,0.6973,74300001.0
2006-01-16 21:03:00,0.69735,0.6974,0.69725,0.6974,153599999.0
2006-01-16 21:04:00,0.69735,0.69735,0.69725,0.69725,59800000.0
2006-01-16 21:05:00,0.69735,0.6974,0.69725,0.6973,118899998.0
2006-01-16 21:06:00,0.69725,0.6974,0.69725,0.6973,106000000.0
2006-01-16 21:07:00,0.69735,0.69735,0.6973,0.6973,52500000.0
2006-01-16 21:08:00,0.6973,0.69735,0.6972,0.6973,128400000.0
2006-01-16 21:09:00,0.6973,0.6974,0.69725,0.69735,128100001.0
2006-01-16 21:10:00,0.6973,0.69735,0.6973,0.69735,85900000.0
2006-01-16 21:11:00,0.6973,0.6973,0.6973,0.6973,27100000.0
2006-01-16 21:12:00,0.69725,0.69738,0.69725,0.69732,111700000.0
2006-01-16 21:13:00,0.69728,0.69732,0.69725,0.6973,110400002.0
2006-01-16 21:14:00,0.69735,0.69735,0.6973,0.6973,150599998.0
2006-01-16 21:15:00,0.6973,0.6974,0.69725,0.6973,197600000.0
2006-01-16 21:16:00,0.69735,0.69735,0.69718,0.69725,79200000.0
2006-01-16 21:17:00,0.69725,0.69735,0.69715,0.69735,205799998.0
2006-01-16 21:18:00,0.69735,0.69735,0.69725,0.69732,175799999.0
2006-01-16 21:19:00,0.69735,0.69735,0.69725,0.6973,169499999.0
2006-01-16 21:20:00,0.69735,0.6974,0.6972,0.69725,224499999.0
2006-01-16 21:21:00,0.69735,0.69735,0.69725,0.69735,85600000.0
2006-01-16 21:22:00,0.69735,0.69735,0.69725,0.6973,62900000.0
2006-01-16 21:23:00,0.69725,0.69735,0.69725,0.69735,165600001.0
2006-01-16 21:24:00,0.69735,0.69735,0.69725,0.6973,98100000.0
2006-01-16 21:25:00,0.6973,0.69735,0.6973,0.69735,104700000.0
2006-01-16 21:26:00,0.69728,0.69735,0.69725,0.69735,112899999.0
2006-01-16 21:27:00,0.6973,0.69735,0.69725,0.69735,77100000.0
2006-01-16 21:28:00,0.69735,0.69735,0.6973,0.6973,49399999.0
2006-01-16 21:29:00,0.6973,0.69735,0.69715,0.69725,139600000.0
2006-01-16 21:30:00,0.69732,0.6974,0.69725,0.69735,165699999.0
2006-01-16 21:31:00,0.69735,0.69735,0.6973,0.6973,4000000.0
2006-01-16 21:32:00,0.6973,0.69735,0.69725,0.69735,32000000.0
2006-01-16 21:33:00,0.69735,0.69735,0.6973,0.69735,55600000.0
2006-01-16 21:34:00,0.69735,0.69735,0.69722,0.6973,99999999.0
2006-01-16 21:35:00,0.6973,0.69735,0.69727,0.6973,223800001.0
2006-01-16 21:36:00,0.69728,0.6974,0.69722,0.69735,301000001.0
2006-01-16 21:37:00,0.69732,0.6974,0.6973,0.69735,168699999.0
2006-01-16 21:38:00,0.69735,0.6974,0.6973,0.69732,90199999.0
2006-01-16 21:39:00,0.6973,0.69735,0.6972,0.69732,107300001.0
2006-01-16 21:40:00,0.69735,0.6974,0.6972,0.69738,195799998.0
2006-01-16 21:41:00,0.6973,0.69735,0.69725,0.69735,114199999.0
2006-01-16 21:42:00,0.69732,0.69735,0.6973,0.69735,50200000.0
2006-01-16 21:43:00,0.6973,0.6974,0.69725,0.69725,34200000.0
2006-01-16 21:44:00,0.69735,0.69735,0.69715,0.69715,70100001.0
2006-01-16 21:45:00,0.6973,0.69735,0.69722,0.6973,114800000.0
2006-01-16 21:46:00,0.69728,0.69735,0.69727,0.69727,88999998.0
2006-01-16 21:47:00,0.6973,0.69735,0.6973,0.69735,80199999.0
2006-01-16 21:48:00,0.69735,0.69735,0.69735,0.69735,48800000.0
2006-01-16 21:49:00,0.6973,0.69735,0.6972,0.69728,69799999.0
2006-01-16 21:50:00,0.69735,0.6974,0.69725,0.69732,70100000.0
2006-01-16 21:51:00,0.6973,0.69735,0.69727,0.69735,87699999.0
2006-01-16 21:52:00,0.6973,0.69745,0.69727,0.69735,89399998.0
2006-01-16 21:53:00,0.69725,0.69735,0.69725,0.69735,81399999.0
2006-01-16 21:54:00,0.69735,0.69735,0.69725,0.6973,71900000.0
2006-01-16 21:55:00,0.6973,0.69735,0.69728,0.6973,66199999.0
2006-01-16 21:56:00,0.69735,0.69735,0.69725,0.69725,96500001.0
2006-01-16 21:57:00,0.6973,0.69735,0.6972,0.69732,164900000.0
2006-01-16 21:58:00,0.6973,0.69735,0.6973,0.69735,39000000.0
2006-01-16 21:59:00,0.6973,0.6974,0.6973,0.6973,60400000.0
2006-01-16 22:00:00,0.6973,0.69735,0.69725,0.69735,110900001.0
2006-01-16 22:01:00,0.69732,0.69735,0.69725,0.6973,58200001.0
2006-01-16 22:02:00,0.69735,0.69735,0.6973,0.6973,42300000.0
2006-01-16 22:03:00,0.69735,0.69735,0.69732,0.69732,52800000.0
2006-01-16 22:04:00,0.6973,0.69735,0.69725,0.6973,76899999.0
2006-01-16 22:05:00,0.69725,0.6974,0.69725,0.69727,140799999.0
2006-01-16 22:06:00,0.69715,0.69745,0.69715,0.6973,144399999.0
2006-01-16 22:07:00,0.6973,0.69735,0.69725,0.69725,98599999.0
2006-01-16 22:08:00,0.6973,0.69745,0.69725,0.69745,86899999.0
2006-01-16 22:09:00,0.69735,0.69735,0.69725,0.69728,36800000.0
2006-01-16 22:10:00,0.6973,0.69735,0.69725,0.6973,67900000.0
2006-01-16 22:11:00,0.69722,0.69735,0.69722,0.69735,134699998.0
2006-01-16 22:12:00,0.6973,0.69735,0.69722,0.69728,132499999.0
2006-01-16 22:13:00,0.6974,0.6974,0.69725,0.6973,100500003.0
2006-01-16 22:14:00,0.69735,0.69735,0.6972,0.69732,100900001.0
2006-01-16 22:15:00,0.69732,0.69735,0.69725,0.6973,151900001.0
2006-01-16 22:16:00,0.69728,0.69738,0.69728,0.6973,66900000.0
2006-01-16 22:17:00,0.69735,0.69735,0.69725,0.69735,110899997.0
2006-01-16 22:18:00,0.69735,0.69735,0.6972,0.6972,48600000.0
2006-01-16 22:19:00,0.6973,0.6974,0.6972,0.6973,94599998.0
2006-01-16 22:20:00,0.69735,0.69735,0.6973,0.6973,56000001.0
2006-01-16 22:21:00,0.69735,0.69735,0.69725,0.6973,147200002.0
2006-01-16 22:22:00,0.69738,0.69738,0.69725,0.69725,43800000.0
2006-01-16 22:23:00,0.69725,0.6974,0.69725,0.69735,68400000.0
2006-01-16 22:24:00,0.69725,0.69735,0.69722,0.69735,184900000.0
2006-01-16 22:25:00,0.69725,0.69735,0.69725,0.6973,72800000.0
2006-01-16 22:26:00,0.6973,0.69735,0.69727,0.69735,131700001.0
2006-01-16 22:27:00,0.69725,0.6974,0.69725,0.6974,76500000.0
2006-01-16 22:28:00,0.6972,0.69732,0.6972,0.69732,39000000.0
2006-01-16 22:29:00,0.6973,0.69735,0.6973,0.6973,67799999.0
2006-01-16 22:30:00,0.69735,0.6974,0.6973,0.69735,188899999.0
2006-01-16 22:31:00,0.69735,0.69735,0.69722,0.69722,86600000.0
2006-01-16 22:32:00,0.69735,0.69735,0.69735,0.69735,22400000.0
2006-01-16 22:33:00,0.6973,0.69735,0.6973,0.69735,109700000.0
2006-01-16 22:34:00,0.6973,0.69735,0.69705,0.69732,59800000.0
2006-01-16 22:35:00,0.69737,0.69737,0.69728,0.69728,140899998.0
2006-01-16 22:36:00,0.6973,0.69735,0.69725,0.6973,112000000.0
2006-01-16 22:37:00,0.6973,0.6973,0.69725,0.6973,98400001.0
2006-01-16 22:38:00,0.6972,0.6973,0.69705,0.6973,55800000.0
2006-01-16 22:39:00,0.6973,0.69735,0.6973,0.69735,25599999.0
2006-01-16 22:40:00,0.6973,0.69735,0.6972,0.69725,111600001.0
2006-01-16 22:41:00,0.6973,0.6973,0.69727,0.6973,30100000.0
2006-01-16 22:42:00,0.6973,0.69738,0.69725,0.69738,105500001.0
2006-01-16 22:43:00,0.6973,0.6974,0.69715,0.6973,109199999.0
2006-01-16 22:44:00,0.69735,0.69738,0.69722,0.69722,208600002.0
2006-01-16 22:45:00,0.6973,0.6974,0.69725,0.6973,156600001.0
2006-01-16 22:46:00,0.69732,0.69735,0.6971,0.69725,202599997.0
2006-01-16 22:47:00,0.69725,0.69735,0.69725,0.69733,68200000.0
2006-01-16 22:48:00,0.69728,0.6974,0.69715,0.6973,85700000.0
2006-01-16 22:49:00,0.6973,0.6973,0.6973,0.6973,15400000.0
2006-01-16 22:50:00,0.69735,0.69735,0.69705,0.6973,198800001.0
2006-01-16 22:51:00,0.6973,0.69735,0.69722,0.69725,161800000.0
2006-01-16 22:52:00,0.69732,0.69732,0.69725,0.6973,109300000.0
2006-01-16 22:53:00,0.69735,0.69735,0.69725,0.69735,130100001.0
2006-01-16 22:54:00,0.69732,0.69735,0.69725,0.69725,58000000.0
2006-01-16 22:55:00,0.69725,0.6974,0.69725,0.69725,89199999.0
2006-01-16 22:56:00,0.69735,0.69737,0.69725,0.6973,162099998.0
2006-01-16 22:57:00,0.6973,0.69745,0.69728,0.69732,117399998.0
2006-01-16 22:58:00,0.6973,0.6974,0.69725,0.6973,74900001.0
2006-01-16 22:59:00,0.69715,0.69735,0.6971,0.6971,138199998.0
2006-01-16 23:00:00,0.69715,0.69735,0.69715,0.6973,99599999.0
2006-01-16 23:01:00,0.6973,0.69738,0.6972,0.69735,67000000.0
2006-01-16 23:02:00,0.69732,0.69732,0.69732,0.69732,21500000.0
2006-01-16 23:03:00,0.69735,0.69735,0.69715,0.6973,121100000.0
2006-01-16 23:04:00,0.69732,0.69735,0.69725,0.69725,90600001.0
2006-01-16 23:05:00,0.6973,0.69748,0.69725,0.69735,111299999.0
2006-01-16 23:06:00,0.69735,0.69735,0.69725,0.69725,73600000.0
2006-01-16 23:07:00,0.69725,0.69735,0.6972,0.69728,70100000.0
2006-01-16 23:08:00,0.69737,0.69737,0.69725,0.6973,92299999.0
2006-01-16 23:09:00,0.69735,0.69742,0.69732,0.69735,97700000.0
2006-01-16 23:10:00,0.6973,0.69735,0.6973,0.6973,36600000.0
2006-01-16 23:11:00,0.69735,0.6974,0.6973,0.6973,54200000.0
2006-01-16 23:12:00,0.69725,0.69737,0.69725,0.69737,59700000.0
2006-01-16 23:13:00,0.69735,0.69735,0.69725,0.69732,89100000.0
2006-01-16 23:14:00,0.69732,0.6974,0.6973,0.6973,69200000.0
2006-01-16 23:15:00,0.6973,0.6973,0.69725,0.69725,58499998.0
2006-01-16 23:16:00,0.6973,0.69735,0.69725,0.69735,47099999.0
2006-01-16 23:17:00,0.69732,0.69735,0.69715,0.69722,100600000.0
2006-01-16 23:18:00,0.6973,0.69735,0.69715,0.69735,47200000.0
2006-01-16 23:19:00,0.69725,0.6973,0.69723,0.6973,86300000.0
2006-01-16 23:20:00,0.69735,0.6974,0.69725,0.69735,124999999.0
2006-01-16 23:21:00,0.69725,0.6973,0.69725,0.6973,39900000.0
2006-01-16 23:22:00,0.69725,0.69735,0.69725,0.69735,78799999.0
2006-01-16 23:23:00,0.6973,0.69735,0.69725,0.69725,60299999.0
2006-01-16 23:24:00,0.69725,0.69735,0.6972,0.69735,31000000.0
2006-01-16 23:25:00,0.69733,0.69735,0.6972,0.69735,82100001.0
2006-01-16 23:26:00,0.6973,0.69735,0.69728,0.69735,114000000.0
2006-01-16 23:27:00,0.69735,0.69735,0.6973,0.6973,111199999.0
2006-01-16 23:28:00,0.6973,0.69735,0.69725,0.69735,54900000.0
2006-01-16 23:29:00,0.69735,0.69735,0.69725,0.6973,77899999.0
2006-01-16 23:30:00,0.69725,0.69735,0.69725,0.69735,41400000.0
2006-01-16 23:31:00,0.6973,0.69735,0.6973,0.6973,38800000.0
2006-01-16 23:32:00,0.69735,0.69735,0.69725,0.69732,99600001.0
2006-01-16 23:33:00,0.69725,0.69738,0.69725,0.6973,125500000.0
2006-01-16 23:34:00,0.6973,0.69735,0.69725,0.6973,96099999.0
2006-01-16 23:35:00,0.69735,0.6974,0.69725,0.6974,56600000.0
2006-01-16 23:36:00,0.69732,0.6974,0.69725,0.69735,94500000.0
2006-01-16 23:37:00,0.69732,0.69735,0.69732,0.69735,71800000.0
2006-01-16 23:38:00,0.69735,0.6974,0.69725,0.69735,85600000.0
2006-01-16 23:39:00,0.69725,0.69735,0.69725,0.69728,81500000.0
2006-01-16 23:40:00,0.69735,0.69735,0.6973,0.6973,31900001.0
2006-01-16 23:41:00,0.69735,0.69735,0.69725,0.69735,26300000.0
2006-01-16 23:42:00,0.69725,0.6973,0.69725,0.6973,29500001.0
2006-01-16 23:43:00,0.69735,0.69735,0.69725,0.69735,47900000.0
2006-01-16 23:44:00,0.69735,0.69735,0.6973,0.6973,45000000.0
2006-01-16 23:45:00,0.6974,0.6974,0.69725,0.6973,86299999.0
2006-01-16 23:46:00,0.6973,0.6974,0.6973,0.69735,90799999.0
2006-01-16 23:47:00,0.69735,0.69735,0.69727,0.69727,29500000.0
2006-01-16 23:48:00,0.69725,0.6973,0.69725,0.69725,39000000.0
2006-01-16 23:49:00,0.69735,0.69735,0.69725,0.6973,50800000.0
2006-01-16 23:50:00,0.69725,0.69735,0.69725,0.69735,50999999.0
2006-01-16 23:51:00,0.6973,0.69735,0.69722,0.69735,46100000.0
2006-01-16 23:52:00,0.69725,0.6974,0.69725,0.69732,78699999.0
2006-01-16 23:53:00,0.69728,0.69735,0.69725,0.6973,91199999.0
2006-01-16 23:54:00,0.6973,0.6974,0.6972,0.69735,62000000.0
2006-01-16 23:55:00,0.69735,0.69735,0.69727,0.69727,89099998.0
2006-01-16 23:56:00,0.69735,0.69735,0.69725,0.6973,107200000.0
2006-01-16 23:57:00,0.6973,0.69735,0.6973,0.6973,57300000.0
2006-01-16 23:58:00,0.6973,0.69735,0.69725,0.69735,32600000.0
2006-01-16 23:59:00,0.69725,0.69735,0.69725,0.69725,60900000.0
2006-01-17 00:00:00,0.69735,0.69735,0.6973,0.6973,92200000.0
2006-01-17 00:01:00,0.69448,0.69486,0.69448,0.69471,136500000.0
2006-01-17 00:02:00,0.69498,0.69504,0.69468,0.69497,91900002.0
2006-01-17 00:03:00,0.69505,0.69505,0.69479,0.69484,87600002.0
2006-01-17 00:04:00,0.695,0.6952,0.695,0.69507,68299997.0
2006-01-17 00:05:00,0.6953,0.6953,0.69457,0.69457,73200000.0
2006-01-17 00:06:00,0.69481,0.69505,0.69474,0.69502,95400001.0
2006-01-17 00:07:00,0.69516,0.69554,0.69514,0.69538,104399998.0
2006-01-17 00:08:00,0.69535,0.69561,0.69535,0.69561,62100000.0
2006-01-17 00:09:00,0.69576,0.69578,0.69542,0.69542,138099999.0
2006-01-17 00:10:00,0.69532,0.6955,0.69532,0.69546,126500001.0
2006-01-17 00:11:00,0.69545,0.69555,0.69522,0.69555,109400000.0
2006-01-17 00:12:00,0.69567,0.69569,0.69533,0.69549,165699996.0
2006-01-17 00:13:00,0.69552,0.6956,0.69537,0.69559,110800001.0
2006-01-17 00:14:00,0.69537,0.69551,0.69528,0.69539,135100003.0
2006-01-17 00:15:00,0.69548,0.69557,0.69535,0.69553,153899998.0
2006-01-17 00:16:00,0.69545,0.69561,0.69524,0.69553,116799997.0
2006-01-17 00:17:00,0.69533,0.69552,0.6952,0.69549,118300000.0
2006-01-17 00:18:00,0.6955,0.6955,0.69499,0.6952,89100001.0
2006-01-17 00:19:00,0.69536,0.69548,0.69507,0.69533,119899998.0
2006-01-17 00:20:00,0.69515,0.69535,0.6951,0.69532,97600001.0
2006-01-17 00:21:00,0.69526,0.69538,0.69507,0.69526,93200000.0
2006-01-17 00:22:00,0.69528,0.69552,0.69526,0.69547,114699999.0
2006-01-17 00:23:00,0.69557,0.69557,0.69515,0.69515,89199999.0
2006-01-17 00:24:00,0.69537,0.69551,0.69537,0.6954,62100001.0
2006-01-17 00:25:00,0.69543,0.6956,0.6954,0.69545,97000000.0
2006-01-17 00:26:00,0.69677,0.69677,0.69543,0.69543,108199999.0
2006-01-17 00:27:00,0.69541,0.69549,0.69525,0.69525,54300000.0
2006-01-17 00:28:00,0.69502,0.69534,0.69502,0.69534,125299999.0
2006-01-17 00:29:00,0.69527,0.69527,0.69514,0.69522,71100000.0
2006-01-17 00:30:00,0.69536,0.69536,0.69505,0.69505,86299998.0
2006-01-17 00:31:00,0.69528,0.69528,0.69522,0.69527,61200000.0
2006-01-17 00:32:00,0.69534,0.69542,0.69534,0.69539,134099999.0
2006-01-17 00:33:00,0.69538,0.69538,0.69516,0.69519,102799999.0
2006-01-17 00:34:00,0.69535,0.69535,0.6953,0.69535,16900000.0
2006-01-17 00:35:00,0.6953,0.6954,0.6952,0.6953,91999998.0
2006-01-17 00:36:00,0.69538,0.69542,0.69529,0.6953,79900000.0
2006-01-17 00:37:00,0.69545,0.69545,0.69525,0.69532,148900001.0
2006-01-17 00:38:00,0.69537,0.69543,0.69531,0.69543,39600000.0
2006-01-17 00:39:00,0.69543,0.69543,0.69532,0.69543,121199998.0
2006-01-17 00:40:00,0.6954,0.69545,0.69537,0.6954,68199999.0
2006-01-17 00:41:00,0.69549,0.69557,0.69537,0.69547,62000000.0
2006-01-17 00:42:00,0.69537,0.69545,0.69537,0.6954,68400000.0
2006-01-17 00:43:00,0.69547,0.6955,0.6953,0.6953,61699999.0
2006-01-17 00:44:00,0.69535,0.69535,0.69525,0.69525,65099999.0
2006-01-17 00:45:00,0.69525,0.69535,0.69525,0.6953,82900003.0
2006-01-17 00:46:00,0.69532,0.69536,0.69532,0.69533,62499998.0
2006-01-17 00:47:00,0.6954,0.69548,0.69537,0.69542,45399999.0
2006-01-17 00:48:00,0.69545,0.6955,0.6954,0.69545,117700002.0
2006-01-17 00:49:00,0.6954,0.69545,0.69535,0.69545,112599999.0
2006-01-17 00:50:00,0.6954,0.69552,0.69531,0.69552,69600001.0
2006-01-17 00:51:00,0.6955,0.6955,0.6955,0.6955,9600000.0
2006-01-17 00:52:00,0.6955,0.69558,0.69545,0.69552,77100000.0
2006-01-17 00:53:00,0.6955,0.69555,0.69545,0.69555,122500001.0
2006-01-17 00:54:00,0.6955,0.69555,0.69542,0.69555,119200000.0
2006-01-17 00:55:00,0.69555,0.69555,0.69552,0.69555,87700000.0
2006-01-17 00:56:00,0.69555,0.69555,0.6955,0.69552,43000000.0
2006-01-17 00:57:00,0.69546,0.69558,0.69546,0.69558,75599998.0
2006-01-17 00:58:00,0.69562,0.69573,0.69559,0.69573,111100001.0
2006-01-17 00:59:00,0.69566,0.69574,0.69563,0.6957,106300000.0
2006-01-17 01:00:00,0.69565,0.69575,0.69565,0.6957,51800001.0
2006-01-17 01:01:00,0.69568,0.69578,0.6956,0.6957,87599998.0
2006-01-17 01:02:00,0.69571,0.69571,0.69564,0.69564,26000000.0
2006-01-17 01:03:00,0.69562,0.69565,0.69555,0.6956,87800001.0
2006-01-17 01:04:00,0.6956,0.69568,0.69555,0.69568,83699998.0
2006-01-17 01:05:00,0.69557,0.69557,0.6955,0.6955,24400000.0
2006-01-17 01:06:00,0.69559,0.69568,0.69551,0.69563,41399999.0
2006-01-17 01:07:00,0.69565,0.69565,0.6956,0.69565,78499998.0
2006-01-17 01:08:00,0.69557,0.6956,0.69557,0.6956,28600001.0
2006-01-17 01:09:00,0.69565,0.69565,0.69555,0.69562,118599999.0
2006-01-17 01:10:00,0.69558,0.69575,0.69558,0.69575,46900001.0
2006-01-17 01:11:00,0.69578,0.69594,0.69565,0.69565,100300000.0
2006-01-17 01:12:00,0.69568,0.6958,0.69565,0.69565,125199998.0
2006-01-17 01:13:00,0.69577,0.69577,0.6957,0.69575,82100001.0
2006-01-17 01:14:00,0.69565,0.69575,0.69565,0.69567,35900000.0
2006-01-17 01:15:00,0.69575,0.69575,0.69575,0.69575,35100000.0
2006-01-17 01:16:00,0.6957,0.69581,0.6957,0.69581,31100000.0
2006-01-17 01:17:00,0.69585,0.69585,0.69585,0.69585,19200000.0
2006-01-17 01:18:00,0.69581,0.69581,0.69565,0.69574,79200000.0
2006-01-17 01:19:00,0.69561,0.6957,0.69556,0.69559,56499999.0
2006-01-17 01:20:00,0.6955,0.6955,0.69545,0.6955,41000000.0
2006-01-17 01:21:00,0.69545,0.69555,0.69545,0.69555,58500001.0
2006-01-17 01:22:00,0.69544,0.69558,0.69544,0.69558,50299999.0
2006-01-17 01:23:00,0.69555,0.69565,0.69549,0.69553,129400000.0
2006-01-17 01:24:00,0.6955,0.69555,0.69545,0.69555,128600001.0
2006-01-17 01:25:00,0.6955,0.6955,0.69545,0.6955,89700001.0
2006-01-17 01:26:00,0.69552,0.69552,0.69545,0.69548,43100000.0
2006-01-17 01:27:00,0.69543,0.69567,0.69539,0.69567,85600000.0
2006-01-17 01:28:00,0.69576,0.69587,0.69569,0.6957,197100000.0
2006-01-17 01:29:00,0.6957,0.6957,0.69567,0.69567,7200000.0
2006-01-17 01:30:00,0.69575,0.69575,0.69565,0.69565,54700000.0
2006-01-17 01:31:00,0.6957,0.69575,0.69565,0.69575,70299999.0
2006-01-17 01:32:00,0.69571,0.69582,0.69571,0.69577,93999999.0
2006-01-17 01:33:00,0.69568,0.6957,0.69557,0.69558,31000000.0
2006-01-17 01:34:00,0.69565,0.69565,0.6955,0.6956,34900000.0
2006-01-17 01:35:00,0.69559,0.69562,0.6955,0.6955,110999998.0
2006-01-17 01:36:00,0.69552,0.69552,0.69533,0.69535,101500000.0
2006-01-17 01:37:00,0.69547,0.69568,0.69547,0.69562,78799999.0
2006-01-17 01:38:00,0.69554,0.69554,0.69538,0.69538,17600000.0
2006-01-17 01:39:00,0.69527,0.6954,0.69527,0.69532,80899999.0
2006-01-17 01:40:00,0.6955,0.6955,0.69532,0.69532,72100000.0
2006-01-17 01:41:00,0.69538,0.69556,0.69538,0.69539,129200000.0
2006-01-17 01:42:00,0.69535,0.69545,0.69535,0.6954,49499999.0
2006-01-17 01:43:00,0.69542,0.69542,0.6953,0.6953,70000000.0
2006-01-17 01:44:00,0.69535,0.69535,0.69525,0.6953,67100000.0
2006-01-17 01:45:00,0.69528,0.69533,0.69522,0.69533,82199999.0
2006-01-17 01:46:00,0.6953,0.69545,0.6953,0.6953,100499998.0
2006-01-17 01:47:00,0.69534,0.69534,0.69514,0.69514,119499997.0
2006-01-17 01:48:00,0.69522,0.69529,0.69519,0.69522,45200000.0
2006-01-17 01:49:00,0.69522,0.69525,0.69515,0.6952,92300000.0
2006-01-17 01:50:00,0.6952,0.6952,0.69495,0.69499,84100000.0
2006-01-17 01:51:00,0.69503,0.69517,0.69503,0.6951,81800000.0
2006-01-17 01:52:00,0.69509,0.6951,0.69505,0.69508,70900000.0
2006-01-17 01:53:00,0.69508,0.69508,0.69496,0.69503,105600000.0
2006-01-17 01:54:00,0.695,0.6951,0.69495,0.6951,60500000.0
2006-01-17 01:55:00,0.69508,0.69515,0.69497,0.69502,150699999.0
2006-01-17 01:56:00,0.69509,0.69513,0.69502,0.69503,30000000.0
2006-01-17 01:57:00,0.69493,0.69508,0.69493,0.69495,92299999.0
2006-01-17 01:58:00,0.69485,0.69497,0.69485,0.69497,92599997.0
2006-01-17 01:59:00,0.69492,0.695,0.69487,0.69488,82000001.0
2006-01-17 02:00:00,0.6949,0.6949,0.6948,0.69482,52600001.0
2006-01-17 02:01:00,0.69486,0.69493,0.69483,0.69493,57900000.0
2006-01-17 02:02:00,0.69487,0.69487,0.69472,0.69477,140699999.0
2006-01-17 02:03:00,0.6947,0.69489,0.6947,0.69482,88499999.0
2006-01-17 02:04:00,0.69494,0.69502,0.69494,0.69498,40699999.0
2006-01-17 02:05:00,0.69501,0.69501,0.69481,0.69493,130399998.0
2006-01-17 02:06:00,0.69487,0.69492,0.69485,0.69487,86900000.0
2006-01-17 02:07:00,0.6948,0.69485,0.6948,0.69485,26400000.0
2006-01-17 02:08:00,0.69475,0.6949,0.69475,0.6949,73799999.0
2006-01-17 02:09:00,0.69487,0.6949,0.69483,0.69483,103600002.0
2006-01-17 02:10:00,0.69485,0.69487,0.69475,0.69487,69499999.0
2006-01-17 02:11:00,0.69485,0.69485,0.69475,0.6948,38100000.0
2006-01-17 02:12:00,0.69472,0.69485,0.69472,0.69485,18400000.0
2006-01-17 02:13:00,0.69478,0.69493,0.69478,0.69484,47800000.0
2006-01-17 02:14:00,0.69487,0.69494,0.69481,0.69481,75299999.0
2006-01-17 02:15:00,0.69475,0.6949,0.69475,0.69478,93200000.0
2006-01-17 02:16:00,0.69472,0.6948,0.6947,0.6947,132999999.0
2006-01-17 02:17:00,0.69465,0.69472,0.69463,0.69472,78400003.0
2006-01-17 02:18:00,0.69455,0.69463,0.69445,0.69445,81600000.0
2006-01-17 02:19:00,0.69441,0.69456,0.69437,0.69438,98999997.0
2006-01-17 02:20:00,0.69447,0.69447,0.69435,0.6944,74700001.0
2006-01-17 02:21:00,0.69434,0.69434,0.69422,0.69432,45800000.0
2006-01-17 02:22:00,0.69426,0.69426,0.69391,0.69401,104800000.0
2006-01-17 02:23:00,0.69392,0.69421,0.69392,0.69407,105800000.0
2006-01-17 02:24:00,0.69408,0.69419,0.694,0.6941,87200000.0
2006-01-17 02:25:00,0.69415,0.6942,0.694,0.6941,76700000.0
2006-01-17 02:26:00,0.69412,0.69414,0.69397,0.69397,55400001.0
2006-01-17 02:27:00,0.69408,0.6941,0.69387,0.69387,71000000.0
2006-01-17 02:28:00,0.69395,0.69413,0.69395,0.69413,54499999.0
2006-01-17 02:29:00,0.69415,0.69418,0.69399,0.69399,82799999.0
2006-01-17 02:30:00,0.69407,0.69415,0.69402,0.69406,60200000.0
2006-01-17 02:31:00,0.69407,0.69412,0.694,0.69412,83900000.0
2006-01-17 02:32:00,0.69398,0.69398,0.6938,0.6938,45200000.0
2006-01-17 02:33:00,0.69366,0.69366,0.69345,0.69345,27200000.0
2006-01-17 02:34:00,0.69317,0.6932,0.69302,0.69317,93099999.0
2006-01-17 02:35:00,0.69312,0.69319,0.69309,0.69314,79100000.0
2006-01-17 02:36:00,0.69322,0.69339,0.69319,0.69319,88900001.0
2006-01-17 02:37:00,0.69332,0.69348,0.69332,0.69345,56400000.0
2006-01-17 02:38:00,0.69351,0.69351,0.6934,0.6934,55700001.0
2006-01-17 02:39:00,0.69341,0.69348,0.69333,0.69333,41200000.0
2006-01-17 02:40:00,0.69321,0.69331,0.69309,0.69324,133000000.0
2006-01-17 02:41:00,0.69322,0.69328,0.69314,0.69322,86400001.0
2006-01-17 02:42:00,0.69327,0.69331,0.69323,0.69325,39500000.0
2006-01-17 02:43:00,0.69321,0.69332,0.69321,0.69332,56600000.0
2006-01-17 02:44:00,0.69329,0.69342,0.69326,0.69334,91100000.0
2006-01-17 02:45:00,0.69338,0.69344,0.69329,0.69338,92399998.0
2006-01-17 02:46:00,0.69328,0.69345,0.69328,0.69335,91200001.0
2006-01-17 02:47:00,0.69335,0.69339,0.69335,0.69338,44500000.0
2006-01-17 02:48:00,0.69337,0.69344,0.69332,0.69332,92900002.0
2006-01-17 02:49:00,0.6933,0.69338,0.6933,0.69338,39100000.0
2006-01-17 02:50:00,0.69352,0.69354,0.69345,0.69347,121299999.0
2006-01-17 02:51:00,0.69348,0.69354,0.69336,0.69338,141000002.0
2006-01-17 02:52:00,0.69335,0.69341,0.69328,0.69328,130700000.0
2006-01-17 02:53:00,0.69323,0.69327,0.69323,0.69327,31399999.0
2006-01-17 02:54:00,0.69307,0.69325,0.69307,0.69325,120400000.0
2006-01-17 02:55:00,0.69313,0.69313,0.69306,0.69308,41300000.0
2006-01-17 02:56:00,0.6931,0.6931,0.69274,0.69274,87300002.0
2006-01-17 02:57:00,0.69266,0.69269,0.69254,0.69255,140500000.0
2006-01-17 02:58:00,0.69229,0.69229,0.69192,0.69201,96200001.0
2006-01-17 02:59:00,0.69207,0.69232,0.69207,0.69222,67799999.0
2006-01-17 03:00:00,0.69246,0.69291,0.69246,0.69286,78999999.0
2006-01-17 03:01:00,0.69268,0.69271,0.69253,0.69255,67699998.0
2006-01-17 03:02:00,0.69233,0.69252,0.69233,0.69252,99899999.0
2006-01-17 03:03:00,0.69248,0.69248,0.69221,0.69221,121599999.0
2006-01-17 03:04:00,0.69233,0.69246,0.69233,0.6924,116099999.0
2006-01-17 03:05:00,0.69235,0.69255,0.69226,0.69255,112500001.0
2006-01-17 03:06:00,0.69255,0.69278,0.69255,0.69278,79199998.0
2006-01-17 03:07:00,0.69293,0.69314,0.69293,0.69314,20500000.0
2006-01-17 03:08:00,0.69311,0.69322,0.693,0.693,147799999.0
2006-01-17 03:09:00,0.69301,0.69312,0.69297,0.69306,123999999.0
2006-01-17 03:10:00,0.69299,0.69318,0.69299,0.69311,99600000.0
2006-01-17 03:11:00,0.69309,0.69316,0.69303,0.69303,69400001.0
2006-01-17 03:12:00,0.69308,0.69323,0.69301,0.69323,81300000.0
2006-01-17 03:13:00,0.69323,0.69323,0.6932,0.6932,26200001.0
2006-01-17 03:14:00,0.69318,0.69318,0.69308,0.6931,68999999.0
2006-01-17 03:15:00,0.69309,0.69313,0.69308,0.6931,57800000.0
2006-01-17 03:16:00,0.69315,0.6932,0.6931,0.69315,47800000.0
2006-01-17 03:17:00,0.6931,0.69315,0.69303,0.69303,68400000.0
2006-01-17 03:18:00,0.69307,0.69315,0.69305,0.6931,68100000.0
2006-01-17 03:19:00,0.69295,0.69318,0.69295,0.69305,136000001.0
2006-01-17 03:20:00,0.6931,0.69315,0.69303,0.6931,89600002.0
2006-01-17 03:21:00,0.69317,0.69328,0.69317,0.69328,33400000.0
2006-01-17 03:22:00,0.69322,0.69328,0.69322,0.69322,74100002.0
2006-01-17 03:23:00,0.69316,0.69318,0.69312,0.69317,50200000.0
2006-01-17 03:24:00,0.69325,0.69325,0.6932,0.69325,17400000.0
2006-01-17 03:25:00,0.69325,0.69325,0.69315,0.69325,37900000.0
2006-01-17 03:26:00,0.69325,0.6933,0.69315,0.69315,98400000.0
2006-01-17 03:27:00,0.69327,0.69327,0.69315,0.69325,95900001.0
2006-01-17 03:28:00,0.69323,0.69332,0.69321,0.69324,100499999.0
2006-01-17 03:29:00,0.69326,0.69328,0.69317,0.69328,116799998.0
2006-01-17 03:30:00,0.69328,0.69332,0.69312,0.69312,52800000.0
2006-01-17 03:31:00,0.69321,0.69329,0.69314,0.69323,139800000.0
2006-01-17 03:32:00,0.69327,0.69351,0.69325,0.69325,81000000.0
2006-01-17 03:33:00,0.69323,0.69329,0.6931,0.6931,49200000.0
2006-01-17 03:34:00,0.69307,0.69319,0.69307,0.69318,49200001.0
2006-01-17 03:35:00,0.69333,0.69333,0.69312,0.69316,111100002.0
2006-01-17 03:36:00,0.69308,0.69336,0.69308,0.69336,84599998.0
2006-01-17 03:37:00,0.69348,0.69357,0.69347,0.69347,71100000.0
2006-01-17 03:38:00,0.69347,0.69348,0.69338,0.69338,98900000.0
2006-01-17 03:39:00,0.6934,0.69348,0.69339,0.69348,105500000.0
2006-01-17 03:40:00,0.69345,0.69352,0.69344,0.69348,83700000.0
2006-01-17 03:41:00,0.69335,0.69348,0.69335,0.69345,98699999.0
2006-01-17 03:42:00,0.69329,0.69347,0.69322,0.69347,114799998.0
2006-01-17 03:43:00,0.69333,0.69341,0.69333,0.69339,60300000.0
2006-01-17 03:44:00,0.69348,0.69353,0.69345,0.69349,67500000.0
2006-01-17 03:45:00,0.69351,0.69359,0.6935,0.69355,127099998.0
2006-01-17 03:46:00,0.69355,0.6936,0.69335,0.69353,117099999.0
2006-01-17 03:47:00,0.69345,0.6935,0.69345,0.6935,37299999.0
2006-01-17 03:48:00,0.69345,0.69355,0.6934,0.69355,88500000.0
2006-01-17 03:49:00,0.69347,0.6936,0.69345,0.6936,75000000.0
2006-01-17 03:50:00,0.69357,0.69363,0.69352,0.69352,84500000.0
2006-01-17 03:51:00,0.69355,0.69355,0.6935,0.6935,100800001.0
2006-01-17 03:52:00,0.69364,0.69386,0.69364,0.69386,72900001.0
2006-01-17 03:53:00,0.69382,0.69387,0.69372,0.69372,92700000.0
2006-01-17 03:54:00,0.69373,0.69382,0.69368,0.69372,63300001.0
2006-01-17 03:55:00,0.69353,0.69372,0.69351,0.69372,113299999.0
2006-01-17 03:56:00,0.69367,0.69375,0.69367,0.69367,47000000.0
2006-01-17 03:57:00,0.69377,0.69383,0.69368,0.69377,75899998.0
2006-01-17 03:58:00,0.69371,0.69371,0.69349,0.69352,133500000.0
2006-01-17 03:59:00,0.69352,0.69364,0.69352,0.69362,86899999.0
2006-01-17 04:00:00,0.69362,0.69371,0.69361,0.69368,68000001.0
2006-01-17 04:01:00,0.69355,0.69357,0.69339,0.69357,45600000.0
2006-01-17 04:02:00,0.69362,0.6937,0.69362,0.6937,50100001.0
2006-01-17 04:03:00,0.6938,0.6938,0.69375,0.69375,104099999.0
2006-01-17 04:04:00,0.69379,0.69379,0.69362,0.69362,79600001.0
2006-01-17 04:05:00,0.69354,0.6937,0.69354,0.6937,98400001.0
2006-01-17 04:06:00,0.69372,0.69372,0.69358,0.69362,121399999.0
2006-01-17 04:07:00,0.69361,0.6937,0.69353,0.6937,85100001.0
2006-01-17 04:08:00,0.69384,0.69384,0.69358,0.6937,78100001.0
2006-01-17 04:09:00,0.6938,0.6938,0.69361,0.69375,90499999.0
2006-01-17 04:10:00,0.69368,0.69379,0.69368,0.69376,122599999.0
2006-01-17 04:11:00,0.69385,0.69385,0.6938,0.69385,76700000.0
2006-01-17 04:12:00,0.69381,0.69381,0.69364,0.69373,82200000.0
2006-01-17 04:13:00,0.69378,0.69378,0.6937,0.6937,59300000.0
2006-01-17 04:14:00,0.69373,0.69375,0.6936,0.6936,93600000.0
2006-01-17 04:15:00,0.6937,0.69373,0.69366,0.69366,85000000.0
2006-01-17 04:16:00,0.69357,0.69368,0.69356,0.69368,131399998.0
2006-01-17 04:17:00,0.69375,0.69375,0.69365,0.6937,96499999.0
2006-01-17 04:18:00,0.69375,0.69375,0.6937,0.69375,59599999.0
2006-01-17 04:19:00,0.69369,0.69371,0.69369,0.69371,23200000.0
2006-01-17 04:20:00,0.69375,0.6938,0.69375,0.6938,39800000.0
2006-01-17 04:21:00,0.69386,0.69394,0.69385,0.69385,139700000.0
2006-01-17 04:22:00,0.69385,0.694,0.69385,0.69385,107900000.0
2006-01-17 04:23:00,0.6939,0.6939,0.69385,0.6939,125399998.0
2006-01-17 04:24:00,0.6939,0.69395,0.69385,0.69385,90099998.0
2006-01-17 04:25:00,0.694,0.694,0.69395,0.69395,27800000.0
2006-01-17 04:26:00,0.6939,0.69395,0.69385,0.69385,88299999.0
2006-01-17 04:27:00,0.69395,0.69395,0.69385,0.6939,47500000.0
2006-01-17 04:28:00,0.694,0.694,0.69385,0.69395,112500001.0
2006-01-17 04:29:00,0.69393,0.69393,0.69389,0.69389,15700000.0
2006-01-17 04:30:00,0.6938,0.69385,0.69375,0.6938,87300000.0
2006-01-17 04:31:00,0.69378,0.69408,0.69378,0.69403,86400001.0
2006-01-17 04:32:00,0.69406,0.69424,0.69406,0.69406,84599999.0
2006-01-17 04:33:00,0.69401,0.6941,0.69401,0.69401,105500000.0
2006-01-17 04:34:00,0.69401,0.69401,0.69394,0.69394,16800000.0
2006-01-17 04:35:00,0.69385,0.69395,0.6938,0.69395,86100000.0
2006-01-17 04:36:00,0.69391,0.694,0.69387,0.694,84699999.0
2006-01-17 04:37:00,0.69396,0.69396,0.69389,0.69389,17599999.0
2006-01-17 04:38:00,0.69397,0.69403,0.69388,0.69403,64600000.0
2006-01-17 04:39:00,0.69407,0.69418,0.69404,0.69408,115800001.0
2006-01-17 04:40:00,0.69405,0.69405,0.694,0.694,75100001.0
2006-01-17 04:41:00,0.69402,0.69402,0.69387,0.69391,56600000.0
2006-01-17 04:42:00,0.69395,0.69395,0.69385,0.69393,44700000.0
2006-01-17 04:43:00,0.69386,0.69386,0.69377,0.69385,35500000.0
2006-01-17 04:44:00,0.69375,0.69377,0.69365,0.69365,74699999.0
2006-01-17 04:45:00,0.69367,0.69375,0.69367,0.69375,109200000.0
2006-01-17 04:46:00,0.69378,0.69385,0.69375,0.69375,95700000.0
2006-01-17 04:47:00,0.6938,0.69387,0.6938,0.6938,106900001.0
2006-01-17 04:48:00,0.69379,0.69383,0.69373,0.69383,118699998.0
2006-01-17 04:49:00,0.69391,0.69401,0.69375,0.69387,113700000.0
2006-01-17 04:50:00,0.69397,0.69397,0.6939,0.69395,90199999.0
2006-01-17 04:51:00,0.69399,0.69403,0.69395,0.69395,85700000.0
2006-01-17 04:52:00,0.694,0.69405,0.694,0.69405,39700001.0
2006-01-17 04:53:00,0.69391,0.69399,0.69391,0.69399,11600000.0
2006-01-17 04:54:00,0.6939,0.69395,0.69385,0.69395,56900000.0
2006-01-17 04:55:00,0.69395,0.69395,0.69385,0.6939,110200002.0
2006-01-17 04:56:00,0.69383,0.69403,0.69383,0.69403,122699999.0
2006-01-17 04:57:00,0.69405,0.69405,0.6938,0.694,88500000.0
2006-01-17 04:58:00,0.69395,0.69405,0.69395,0.69395,79300000.0
2006-01-17 04:59:00,0.69405,0.69415,0.69395,0.69405,92500000.0
2006-01-17 05:00:00,0.69409,0.69412,0.694,0.69403,77800002.0
2006-01-17 05:01:00,0.69399,0.69419,0.69399,0.69419,65700000.0
2006-01-17 05:02:00,0.69423,0.69423,0.69414,0.69414,24700000.0
2006-01-17 05:03:00,0.6942,0.6943,0.69414,0.69417,38800000.0
2006-01-17 05:04:00,0.69427,0.69437,0.69415,0.69422,154099998.0
2006-01-17 05:05:00,0.6942,0.69425,0.69415,0.69415,75700000.0
2006-01-17 05:06:00,0.69425,0.69425,0.69415,0.6942,56500000.0
2006-01-17 05:07:00,0.69422,0.69434,0.69414,0.69426,81299999.0
2006-01-17 05:08:00,0.69426,0.69449,0.69426,0.69439,79900000.0
2006-01-17 05:09:00,0.69448,0.69462,0.69445,0.69462,60100001.0
2006-01-17 05:10:00,0.69456,0.69456,0.69454,0.69454,27999999.0
2006-01-17 05:11:00,0.69449,0.69452,0.69434,0.69446,125899998.0
2006-01-17 05:12:00,0.69443,0.69457,0.6944,0.6944,53400001.0
2006-01-17 05:13:00,0.69431,0.69455,0.69431,0.69455,84700000.0
2006-01-17 05:14:00,0.6946,0.6946,0.69452,0.69457,72200000.0
2006-01-17 05:15:00,0.69454,0.6946,0.69454,0.6946,50500000.0
2006-01-17 05:16:00,0.69466,0.69484,0.69466,0.69484,80100000.0
2006-01-17 05:17:00,0.69495,0.69495,0.69485,0.69495,67600000.0
2006-01-17 05:18:00,0.69491,0.69491,0.69464,0.69474,99000001.0
2006-01-17 05:19:00,0.69477,0.69488,0.6947,0.69488,68500000.0
2006-01-17 05:20:00,0.69476,0.69476,0.69458,0.69458,46200000.0
2006-01-17 05:21:00,0.69465,0.69465,0.69448,0.69465,39000000.0
2006-01-17 05:22:00,0.69463,0.6947,0.6946,0.6947,37500000.0
2006-01-17 05:23:00,0.6946,0.6946,0.69453,0.69453,30200000.0
2006-01-17 05:24:00,0.69465,0.69465,0.69455,0.6946,117899999.0
2006-01-17 05:25:00,0.6945,0.69465,0.6945,0.69465,137999999.0
2006-01-17 05:26:00,0.69458,0.69458,0.6945,0.69455,73900000.0
2006-01-17 05:27:00,0.69451,0.69451,0.6943,0.69442,50400000.0
2006-01-17 05:28:00,0.6944,0.69445,0.69423,0.69445,99700001.0
2006-01-17 05:29:00,0.6944,0.69455,0.69435,0.69455,74200001.0
2006-01-17 05:30:00,0.69445,0.69445,0.6944,0.6944,96300001.0
2006-01-17 05:31:00,0.69442,0.69445,0.69435,0.69445,83800001.0
2006-01-17 05:32:00,0.6944,0.6945,0.69435,0.6944,75700001.0
2006-01-17 05:33:00,0.69445,0.69445,0.69435,0.69435,62500001.0
2006-01-17 05:34:00,0.69439,0.69439,0.69429,0.69435,89400001.0
2006-01-17 05:35:00,0.69435,0.69435,0.69427,0.69427,104799999.0
2006-01-17 05:36:00,0.69441,0.69442,0.69414,0.6944,68200001.0
2006-01-17 05:37:00,0.69443,0.69443,0.69438,0.69439,87400001.0
2006-01-17 05:38:00,0.6944,0.69453,0.69437,0.69453,116800001.0
2006-01-17 05:39:00,0.69447,0.69448,0.69442,0.69443,39000001.0
2006-01-17 05:40:00,0.69445,0.6945,0.69435,0.6944,69300000.0
2006-01-17 05:41:00,0.6944,0.69442,0.6944,0.6944,40000000.0
2006-01-17 05:42:00,0.69445,0.6945,0.69435,0.69445,135400000.0
2006-01-17 05:43:00,0.6944,0.69445,0.69435,0.69445,45700000.0
2006-01-17 05:44:00,0.69443,0.69445,0.6944,0.6944,104700001.0
2006-01-17 05:45:00,0.69438,0.6944,0.69425,0.6944,81999999.0
2006-01-17 05:46:00,0.6944,0.69445,0.6944,0.6944,77900000.0
2006-01-17 05:47:00,0.69437,0.69437,0.69416,0.69416,69899999.0
2006-01-17 05:48:00,0.6943,0.69435,0.69425,0.69432,68300002.0
2006-01-17 05:49:00,0.69435,0.69435,0.69425,0.69435,86999999.0
2006-01-17 05:50:00,0.69425,0.69433,0.69413,0.69413,122900003.0
2006-01-17 05:51:00,0.69425,0.69425,0.69415,0.69415,67999999.0
2006-01-17 05:52:00,0.69417,0.69422,0.69409,0.69412,101900000.0
2006-01-17 05:53:00,0.69413,0.69432,0.69407,0.6943,68600000.0
2006-01-17 05:54:00,0.69434,0.69439,0.69419,0.69423,81200000.0
2006-01-17 05:55:00,0.69422,0.69428,0.69416,0.69428,57900000.0
2006-01-17 05:56:00,0.69428,0.69428,0.69418,0.69422,98900003.0
2006-01-17 05:57:00,0.69415,0.6943,0.69415,0.69415,85100001.0
2006-01-17 05:58:00,0.69424,0.69426,0.69424,0.69426,36600000.0
2006-01-17 05:59:00,0.69445,0.69445,0.6943,0.69435,39100000.0
2006-01-17 06:00:00,0.69423,0.69429,0.69421,0.69429,57300001.0
2006-01-17 06:01:00,0.69435,0.69435,0.6942,0.6943,78400001.0
2006-01-17 06:02:00,0.6943,0.69435,0.6942,0.6943,51200000.0
2006-01-17 06:03:00,0.6943,0.6943,0.6943,0.6943,41200001.0
2006-01-17 06:04:00,0.69435,0.69435,0.69427,0.69427,66999999.0
2006-01-17 06:05:00,0.69435,0.69435,0.6943,0.69435,119800003.0
2006-01-17 06:06:00,0.6943,0.69432,0.69425,0.6943,78899999.0
2006-01-17 06:07:00,0.69433,0.69435,0.69425,0.69427,108500001.0
2006-01-17 06:08:00,0.69427,0.69435,0.69424,0.69426,120399998.0
2006-01-17 06:09:00,0.6942,0.69425,0.6941,0.69425,111900000.0
2006-01-17 06:10:00,0.69425,0.69439,0.69418,0.69429,95600000.0
2006-01-17 06:11:00,0.69427,0.69435,0.69427,0.69435,16000000.0
2006-01-17 06:12:00,0.69435,0.69435,0.69425,0.69425,19900000.0
2006-01-17 06:13:00,0.6943,0.69435,0.6943,0.6943,60900000.0
2006-01-17 06:14:00,0.6943,0.69435,0.6943,0.6943,53300000.0
2006-01-17 06:15:00,0.6943,0.69432,0.69424,0.69428,101300001.0
2006-01-17 06:16:00,0.6942,0.6942,0.694,0.69417,56800001.0
2006-01-17 06:17:00,0.69428,0.69437,0.6942,0.6943,59500000.0
2006-01-17 06:18:00,0.6942,0.69435,0.6942,0.69425,110000000.0
2006-01-17 06:19:00,0.6943,0.69437,0.6943,0.69437,44600000.0
2006-01-17 06:20:00,0.69427,0.69434,0.69426,0.69428,68600000.0
2006-01-17 06:21:00,0.69432,0.69438,0.69431,0.69438,26300000.0
2006-01-17 06:22:00,0.69437,0.6944,0.69431,0.69436,77299999.0
2006-01-17 06:23:00,0.69435,0.69435,0.6941,0.6943,87000000.0
2006-01-17 06:24:00,0.69433,0.69435,0.69425,0.6943,58600000.0
2006-01-17 06:25:00,0.6943,0.69437,0.69427,0.69427,128599995.0
2006-01-17 06:26:00,0.69427,0.69435,0.69427,0.6943,44800000.0
2006-01-17 06:27:00,0.6943,0.69435,0.69425,0.6943,127200000.0
2006-01-17 06:28:00,0.6943,0.69435,0.69425,0.69433,82099999.0
2006-01-17 06:29:00,0.6943,0.69435,0.6943,0.69435,63000001.0
2006-01-17 06:30:00,0.6943,0.69437,0.69425,0.69425,23000000.0
2006-01-17 06:31:00,0.6943,0.69435,0.69425,0.6943,150500001.0
2006-01-17 06:32:00,0.69432,0.69435,0.69425,0.69433,80300000.0
2006-01-17 06:33:00,0.69415,0.6944,0.69415,0.6944,97700001.0
2006-01-17 06:34:00,0.6943,0.69435,0.69427,0.69427,79999999.0
2006-01-17 06:35:00,0.69426,0.69432,0.69423,0.69428,35000000.0
2006-01-17 06:36:00,0.69413,0.69438,0.69413,0.69438,82300000.0
2006-01-17 06:37:00,0.6944,0.69445,0.6944,0.69445,72700000.0
2006-01-17 06:38:00,0.6944,0.69445,0.69435,0.6944,67499998.0
2006-01-17 06:39:00,0.6945,0.6945,0.69443,0.69445,23700000.0
2006-01-17 06:40:00,0.69438,0.69444,0.69433,0.69433,31900000.0
2006-01-17 06:41:00,0.6943,0.69435,0.69425,0.6943,81499999.0
2006-01-17 06:42:00,0.69415,0.69435,0.69415,0.69435,48900000.0
2006-01-17 06:43:00,0.6943,0.69435,0.69427,0.69435,70399999.0
2006-01-17 06:44:00,0.69431,0.69444,0.69428,0.69444,153700000.0
2006-01-17 06:45:00,0.69441,0.69452,0.69441,0.69452,30100000.0
2006-01-17 06:46:00,0.69455,0.69455,0.69445,0.69455,95600000.0
2006-01-17 06:47:00,0.6945,0.6946,0.69447,0.6945,157000003.0
2006-01-17 06:48:00,0.6945,0.69457,0.69445,0.69457,76000001.0
2006-01-17 06:49:00,0.69447,0.69447,0.69439,0.69443,27100000.0
2006-01-17 06:50:00,0.69445,0.69445,0.6944,0.69443,70100000.0
2006-01-17 06:51:00,0.6945,0.6945,0.6944,0.6944,74899999.0
2006-01-17 06:52:00,0.69441,0.69452,0.69437,0.69452,100899999.0
2006-01-17 06:53:00,0.6945,0.6946,0.69435,0.6945,32200000.0
2006-01-17 06:54:00,0.6945,0.69453,0.6945,0.6945,32800000.0
2006-01-17 06:55:00,0.6945,0.6946,0.6945,0.6945,88799999.0
2006-01-17 06:56:00,0.69455,0.69455,0.69445,0.6945,52099999.0
2006-01-17 06:57:00,0.69455,0.69465,0.69445,0.69465,90900000.0
2006-01-17 06:58:00,0.69445,0.6946,0.69445,0.69455,91700000.0
2006-01-17 06:59:00,0.69438,0.69461,0.69438,0.69461,75700000.0
2006-01-17 07:00:00,0.69462,0.69475,0.69462,0.69475,17600000.0
2006-01-17 07:01:00,0.69483,0.69483,0.69478,0.69478,90500004.0
2006-01-17 07:02:00,0.69475,0.69481,0.6947,0.69473,76399998.0
2006-01-17 07:03:00,0.69475,0.69475,0.6947,0.6947,42000000.0
2006-01-17 07:04:00,0.69465,0.69475,0.69465,0.69475,20600000.0
2006-01-17 07:05:00,0.69466,0.69468,0.69453,0.69457,88599999.0
2006-01-17 07:06:00,0.69457,0.69459,0.69441,0.69443,72600000.0
2006-01-17 07:07:00,0.6945,0.6947,0.69447,0.69467,59300000.0
2006-01-17 07:08:00,0.69472,0.69472,0.69444,0.69467,62100001.0
2006-01-17 07:09:00,0.69464,0.69474,0.69464,0.69466,72600000.0
2006-01-17 07:10:00,0.69465,0.69465,0.6946,0.6946,75000000.0
2006-01-17 07:11:00,0.69435,0.69463,0.69435,0.69463,53699999.0
2006-01-17 07:12:00,0.69462,0.69469,0.69456,0.69458,50100000.0
2006-01-17 07:13:00,0.6946,0.6946,0.6945,0.6945,72499998.0
2006-01-17 07:14:00,0.6945,0.6946,0.69445,0.6946,61000000.0
2006-01-17 07:15:00,0.69455,0.6946,0.69445,0.6945,44000000.0
2006-01-17 07:16:00,0.69455,0.69461,0.69453,0.69453,59799999.0
2006-01-17 07:17:00,0.6945,0.6945,0.6945,0.6945,22300000.0
2006-01-17 07:18:00,0.6945,0.69462,0.69446,0.69462,150899999.0
2006-01-17 07:19:00,0.69465,0.69465,0.69455,0.69455,38700000.0
2006-01-17 07:20:00,0.69465,0.69468,0.69461,0.69468,45800000.0
2006-01-17 07:21:00,0.69445,0.69455,0.69445,0.69455,51799999.0
2006-01-17 07:22:00,0.69451,0.69461,0.69447,0.69452,78200000.0
2006-01-17 07:23:00,0.6945,0.69457,0.69445,0.69455,66900000.0
2006-01-17 07:24:00,0.6945,0.6945,0.69435,0.69435,62700000.0
2006-01-17 07:25:00,0.69447,0.69455,0.69447,0.69455,83000000.0
2006-01-17 07:26:00,0.6945,0.69455,0.6945,0.6945,43900000.0
2006-01-17 07:27:00,0.69455,0.69455,0.6945,0.69455,107700001.0
2006-01-17 07:28:00,0.6945,0.69455,0.6945,0.69455,25500000.0
2006-01-17 07:29:00,0.69449,0.69449,0.69429,0.69437,103900000.0
2006-01-17 07:30:00,0.6944,0.69445,0.69435,0.69445,86300000.0
2006-01-17 07:31:00,0.6944,0.69453,0.6944,0.69453,57000000.0
2006-01-17 07:32:00,0.69458,0.69466,0.69448,0.69448,98899999.0
2006-01-17 07:33:00,0.69445,0.69455,0.6944,0.69455,117900001.0
2006-01-17 07:34:00,0.69446,0.69456,0.69419,0.69448,102100000.0
2006-01-17 07:35:00,0.69435,0.69445,0.69435,0.69435,27900000.0
2006-01-17 07:36:00,0.6944,0.69445,0.6944,0.69445,61200001.0
2006-01-17 07:37:00,0.69445,0.69445,0.69435,0.6944,77099998.0
2006-01-17 07:38:00,0.69448,0.69457,0.69447,0.69448,96699999.0
2006-01-17 07:39:00,0.69442,0.69452,0.69442,0.69446,47700000.0
2006-01-17 07:40:00,0.69444,0.69459,0.69441,0.69441,127899998.0
2006-01-17 07:41:00,0.69439,0.69442,0.69435,0.69438,62200000.0
2006-01-17 07:42:00,0.69439,0.69442,0.69439,0.69439,35000001.0
2006-01-17 07:43:00,0.69445,0.69445,0.69425,0.69425,115100003.0
2006-01-17 07:44:00,0.69452,0.69482,0.69452,0.69481,64899998.0
2006-01-17 07:45:00,0.69474,0.69474,0.69454,0.69464,156899998.0
2006-01-17 07:46:00,0.69476,0.69476,0.69457,0.69467,156499997.0
2006-01-17 07:47:00,0.69475,0.69475,0.69465,0.69473,24200000.0
2006-01-17 07:48:00,0.69477,0.69491,0.69469,0.69491,43200000.0
2006-01-17 07:49:00,0.69492,0.69511,0.69492,0.69499,112000001.0
2006-01-17 07:50:00,0.69483,0.69483,0.6946,0.69472,56700001.0
2006-01-17 07:51:00,0.69473,0.69484,0.69466,0.69469,120500001.0
2006-01-17 07:52:00,0.69476,0.69476,0.69472,0.69473,39099999.0
2006-01-17 07:53:00,0.69475,0.69485,0.69473,0.69475,78100002.0
2006-01-17 07:54:00,0.69477,0.69484,0.69467,0.6947,146800002.0
2006-01-17 07:55:00,0.69466,0.69466,0.69451,0.69451,26200000.0
2006-01-17 07:56:00,0.69445,0.69447,0.69436,0.69447,95900001.0
2006-01-17 07:57:00,0.69457,0.69459,0.6945,0.69452,96500000.0
2006-01-17 07:58:00,0.69461,0.69483,0.69461,0.69468,38500000.0
2006-01-17 07:59:00,0.69472,0.69484,0.69451,0.69466,136900002.0
2006-01-17 08:00:00,0.69457,0.6947,0.69448,0.69448,75599999.0
2006-01-17 08:01:00,0.69453,0.69464,0.69452,0.69453,124500001.0
2006-01-17 08:02:00,0.69453,0.69462,0.69442,0.69452,62199999.0
2006-01-17 08:03:00,0.69452,0.69452,0.69442,0.69452,75100001.0
2006-01-17 08:04:00,0.69455,0.69455,0.6945,0.6945,62200000.0
2006-01-17 08:05:00,0.69451,0.69451,0.69425,0.69425,62200000.0
2006-01-17 08:06:00,0.69436,0.69445,0.69436,0.69438,146400001.0
2006-01-17 08:07:00,0.69424,0.69436,0.69424,0.69435,118899999.0
2006-01-17 08:08:00,0.69433,0.69442,0.69418,0.69442,147900001.0
2006-01-17 08:09:00,0.69448,0.69448,0.69442,0.69443,9600000.0
2006-01-17 08:10:00,0.69445,0.69453,0.69442,0.69446,33400000.0
2006-01-17 08:11:00,0.69453,0.69478,0.69444,0.69466,120700001.0
2006-01-17 08:12:00,0.69453,0.69466,0.69453,0.69466,95099999.0
2006-01-17 08:13:00,0.69465,0.69476,0.69465,0.69476,85700003.0
2006-01-17 08:14:00,0.69464,0.69464,0.69461,0.69461,23200000.0
2006-01-17 08:15:00,0.69467,0.6948,0.69459,0.69471,100400000.0
2006-01-17 08:16:00,0.69473,0.69484,0.69472,0.69484,75000000.0
2006-01-17 08:17:00,0.69484,0.69484,0.69471,0.69473,107000001.0
2006-01-17 08:18:00,0.69486,0.69502,0.69486,0.6949,88100000.0
2006-01-17 08:19:00,0.69492,0.69492,0.69476,0.69477,91000001.0
2006-01-17 08:20:00,0.69485,0.6949,0.69475,0.6948,122300000.0
2006-01-17 08:21:00,0.6947,0.69485,0.6947,0.6948,65700000.0
2006-01-17 08:22:00,0.69489,0.69489,0.69479,0.69479,32700000.0
2006-01-17 08:23:00,0.6949,0.6949,0.69485,0.69485,46299998.0
2006-01-17 08:24:00,0.69497,0.69497,0.6949,0.69495,105199999.0
2006-01-17 08:25:00,0.69487,0.69487,0.69472,0.69472,46900001.0
2006-01-17 08:26:00,0.69486,0.6949,0.69484,0.69487,66600000.0
2006-01-17 08:27:00,0.69492,0.69494,0.69492,0.69494,16700000.0
2006-01-17 08:28:00,0.69508,0.69509,0.69494,0.69494,117500000.0
2006-01-17 08:29:00,0.69509,0.69513,0.69509,0.69513,23100000.0
2006-01-17 08:30:00,0.69525,0.69525,0.69515,0.69515,102600001.0
2006-01-17 08:31:00,0.6952,0.69525,0.69515,0.6952,34700000.0
2006-01-17 08:32:00,0.69525,0.69525,0.6952,0.6952,28699999.0
2006-01-17 08:33:00,0.69514,0.6952,0.69501,0.69513,58900000.0
2006-01-17 08:34:00,0.69522,0.69523,0.69518,0.69523,72199998.0
2006-01-17 08:35:00,0.69515,0.69515,0.69515,0.69515,27900000.0
2006-01-17 08:36:00,0.69512,0.69525,0.69505,0.69505,71600001.0
2006-01-17 08:37:00,0.69522,0.69525,0.69515,0.69518,48200001.0
2006-01-17 08:38:00,0.69526,0.69526,0.69516,0.69516,32600000.0
2006-01-17 08:39:00,0.69518,0.6952,0.69512,0.69512,84899999.0
2006-01-17 08:40:00,0.69517,0.69518,0.69517,0.69518,23100000.0
2006-01-17 08:41:00,0.69512,0.69512,0.69478,0.69478,64900002.0
2006-01-17 08:42:00,0.69481,0.69481,0.69471,0.69475,97600000.0
2006-01-17 08:43:00,0.69463,0.69476,0.69457,0.69457,139700000.0
2006-01-17 08:44:00,0.6946,0.6946,0.69445,0.69445,64600000.0
2006-01-17 08:45:00,0.69453,0.69455,0.6945,0.6945,37499999.0
2006-01-17 08:46:00,0.69463,0.69464,0.69452,0.6946,70900000.0
2006-01-17 08:47:00,0.69458,0.69483,0.69456,0.69483,69700000.0
2006-01-17 08:48:00,0.69477,0.69484,0.69477,0.69482,39900000.0
2006-01-17 08:49:00,0.69487,0.69495,0.6948,0.6948,92000001.0
2006-01-17 08:50:00,0.69488,0.69511,0.69488,0.69511,136599996.0
2006-01-17 08:51:00,0.69517,0.69517,0.69492,0.69499,108000000.0
2006-01-17 08:52:00,0.69506,0.69521,0.69502,0.69521,66699999.0
2006-01-17 08:53:00,0.69519,0.69519,0.69499,0.6951,102299999.0
2006-01-17 08:54:00,0.69514,0.69516,0.695,0.69515,116399998.0
2006-01-17 08:55:00,0.69523,0.69525,0.69515,0.69525,59800000.0
2006-01-17 08:56:00,0.69519,0.69534,0.69499,0.69519,154999998.0
2006-01-17 08:57:00,0.69519,0.69533,0.69519,0.69533,54200001.0
2006-01-17 08:58:00,0.69516,0.69516,0.69485,0.69504,93400000.0
2006-01-17 08:59:00,0.69517,0.69523,0.69508,0.69523,62199999.0
2006-01-17 09:00:00,0.69515,0.69515,0.69511,0.69514,39000001.0
2006-01-17 09:01:00,0.69488,0.69502,0.69488,0.69502,73000001.0
2006-01-17 09:02:00,0.69502,0.69502,0.69493,0.69493,32300000.0
2006-01-17 09:03:00,0.69485,0.695,0.69485,0.695,42000000.0
2006-01-17 09:04:00,0.69509,0.69512,0.69499,0.6951,137599999.0
2006-01-17 09:05:00,0.69494,0.69512,0.69494,0.695,54300000.0
2006-01-17 09:06:00,0.69489,0.6951,0.69489,0.6951,30000000.0
2006-01-17 09:07:00,0.69513,0.69525,0.69513,0.69515,73200000.0
2006-01-17 09:08:00,0.69525,0.69525,0.69515,0.69522,108100001.0
2006-01-17 09:09:00,0.69519,0.69521,0.69509,0.69512,140799999.0
2006-01-17 09:10:00,0.6951,0.69515,0.69497,0.69497,81300000.0
2006-01-17 09:11:00,0.69505,0.69505,0.695,0.69503,56300000.0
2006-01-17 09:12:00,0.69501,0.6951,0.69501,0.69503,120700001.0
2006-01-17 09:13:00,0.69505,0.69505,0.695,0.695,86000001.0
2006-01-17 09:14:00,0.69513,0.69513,0.69507,0.6951,33700000.0
2006-01-17 09:15:00,0.69507,0.69513,0.69507,0.69509,80099999.0
2006-01-17 09:16:00,0.69515,0.69522,0.69513,0.69522,81400000.0
2006-01-17 09:17:00,0.69518,0.6952,0.69508,0.69508,127299999.0
2006-01-17 09:18:00,0.69518,0.69522,0.69512,0.69519,92599999.0
2006-01-17 09:19:00,0.6952,0.69525,0.6952,0.69525,72500000.0
2006-01-17 09:20:00,0.69525,0.69539,0.69525,0.69535,54199999.0
2006-01-17 09:21:00,0.69536,0.69557,0.69536,0.69557,124400003.0
2006-01-17 09:22:00,0.69579,0.69591,0.69547,0.69547,63599999.0
2006-01-17 09:23:00,0.6954,0.6955,0.69535,0.69545,71800000.0
2006-01-17 09:24:00,0.69549,0.69564,0.69549,0.69551,85000000.0
2006-01-17 09:25:00,0.6956,0.69567,0.6955,0.69567,47600000.0
2006-01-17 09:26:00,0.69574,0.69578,0.69569,0.6957,101100000.0
2006-01-17 09:27:00,0.69572,0.6958,0.69565,0.69565,73200000.0
2006-01-17 09:28:00,0.69564,0.69564,0.69556,0.69561,76400000.0
2006-01-17 09:29:00,0.69572,0.69578,0.69564,0.69578,32500000.0
2006-01-17 09:30:00,0.6958,0.69585,0.6958,0.69585,30200000.0
2006-01-17 09:31:00,0.69578,0.69578,0.69574,0.69574,66500002.0
2006-01-17 09:32:00,0.69562,0.69562,0.69555,0.69555,74100001.0
2006-01-17 09:33:00,0.69563,0.6958,0.69563,0.6958,108000002.0
2006-01-17 09:34:00,0.69584,0.69593,0.69579,0.69593,59900001.0
2006-01-17 09:35:00,0.69596,0.69598,0.6958,0.69598,126499998.0
2006-01-17 09:36:00,0.69583,0.69603,0.69581,0.69581,68700000.0
2006-01-17 09:37:00,0.69588,0.69588,0.69567,0.69567,88900000.0
2006-01-17 09:38:00,0.69572,0.69575,0.69562,0.69562,114800000.0
2006-01-17 09:39:00,0.69575,0.69575,0.6957,0.6957,55000000.0
2006-01-17 09:40:00,0.69555,0.69555,0.69526,0.69526,50200000.0
2006-01-17 09:41:00,0.69526,0.69552,0.69526,0.69541,89900000.0
2006-01-17 09:42:00,0.69544,0.69569,0.69544,0.69548,67599999.0
2006-01-17 09:43:00,0.69546,0.69558,0.6954,0.69555,136099999.0
2006-01-17 09:44:00,0.6956,0.69565,0.6956,0.6956,68399999.0
2006-01-17 09:45:00,0.69566,0.69573,0.69561,0.69571,185800002.0
2006-01-17 09:46:00,0.69554,0.69554,0.69547,0.69548,44600000.0
2006-01-17 09:47:00,0.69531,0.69538,0.69528,0.69538,50300000.0
2006-01-17 09:48:00,0.6952,0.69528,0.69512,0.69527,72100000.0
2006-01-17 09:49:00,0.69517,0.69521,0.69506,0.69506,49700000.0
2006-01-17 09:50:00,0.69503,0.69505,0.69489,0.69497,92600000.0
2006-01-17 09:51:00,0.69497,0.69497,0.69487,0.69491,27400000.0
2006-01-17 09:52:00,0.6949,0.69495,0.6949,0.69495,29300000.0
2006-01-17 09:53:00,0.69486,0.69486,0.69484,0.69484,15900000.0
2006-01-17 09:54:00,0.69478,0.69496,0.6947,0.69496,83699997.0
2006-01-17 09:55:00,0.69486,0.69486,0.6947,0.6947,32900000.0
2006-01-17 09:56:00,0.69475,0.69482,0.69469,0.69473,67000000.0
2006-01-17 09:57:00,0.69465,0.69469,0.69463,0.69466,120800000.0
2006-01-17 09:58:00,0.6946,0.69491,0.6946,0.6949,73900000.0
2006-01-17 09:59:00,0.69496,0.6951,0.69496,0.6951,39200000.0
2006-01-17 10:00:00,0.69502,0.69505,0.69495,0.69505,56599999.0
2006-01-17 10:01:00,0.69493,0.69493,0.69463,0.69473,65900000.0
2006-01-17 10:02:00,0.69473,0.69503,0.69473,0.69496,117999999.0
2006-01-17 10:03:00,0.69501,0.69527,0.69501,0.69516,106100000.0
2006-01-17 10:04:00,0.69516,0.69516,0.69492,0.69492,59000001.0
2006-01-17 10:05:00,0.69493,0.69498,0.69464,0.69464,38900000.0
2006-01-17 10:06:00,0.69492,0.69492,0.69471,0.69485,91799999.0
2006-01-17 10:07:00,0.69484,0.69508,0.69484,0.69508,89200001.0
2006-01-17 10:08:00,0.69512,0.6953,0.69512,0.6953,62200001.0
2006-01-17 10:09:00,0.69513,0.69537,0.69513,0.69533,104100000.0
2006-01-17 10:10:00,0.69521,0.69532,0.69521,0.69523,51000000.0
2006-01-17 10:11:00,0.69526,0.69536,0.69514,0.69536,80000000.0
2006-01-17 10:12:00,0.69532,0.6955,0.6953,0.69543,126299999.0
2006-01-17 10:13:00,0.6954,0.6955,0.6954,0.69545,98500001.0
2006-01-17 10:14:00,0.69533,0.6955,0.69533,0.69542,193300002.0
2006-01-17 10:15:00,0.69545,0.69545,0.69538,0.69538,50200000.0
2006-01-17 10:16:00,0.69548,0.6955,0.6954,0.6954,140899998.0
2006-01-17 10:17:00,0.69549,0.69557,0.69548,0.69557,111800000.0
2006-01-17 10:18:00,0.69558,0.69569,0.69547,0.69547,99800000.0
2006-01-17 10:19:00,0.69535,0.69545,0.69535,0.69542,59599999.0
2006-01-17 10:20:00,0.6954,0.6954,0.69527,0.69529,52200000.0
2006-01-17 10:21:00,0.69535,0.69535,0.6953,0.6953,45099999.0
2006-01-17 10:22:00,0.69522,0.69538,0.69522,0.69529,70800001.0
2006-01-17 10:23:00,0.69523,0.69525,0.69515,0.69515,126100000.0
2006-01-17 10:24:00,0.69522,0.69532,0.69522,0.69532,66900000.0
2006-01-17 10:25:00,0.69531,0.69539,0.69531,0.69535,72100002.0
2006-01-17 10:26:00,0.69524,0.69538,0.69522,0.69522,77200000.0
2006-01-17 10:27:00,0.69528,0.69528,0.6952,0.69528,90599999.0
2006-01-17 10:28:00,0.69523,0.69523,0.69506,0.69506,49300000.0
2006-01-17 10:29:00,0.69513,0.69513,0.69505,0.69505,32699999.0
2006-01-17 10:30:00,0.69509,0.69523,0.69509,0.6951,79999999.0
2006-01-17 10:31:00,0.69503,0.69521,0.69503,0.69521,63900000.0
2006-01-17 10:32:00,0.6952,0.6952,0.69518,0.69518,89700001.0
2006-01-17 10:33:00,0.69522,0.69522,0.69512,0.69512,32800000.0
2006-01-17 10:34:00,0.6951,0.69516,0.69508,0.69508,73800001.0
2006-01-17 10:35:00,0.69494,0.69506,0.69494,0.69498,63400000.0
2006-01-17 10:36:00,0.69492,0.69493,0.69492,0.69492,39500000.0
2006-01-17 10:37:00,0.69481,0.69505,0.6948,0.69505,106299998.0
2006-01-17 10:38:00,0.69499,0.69499,0.69486,0.69492,70500000.0
2006-01-17 10:39:00,0.69495,0.69517,0.69495,0.695,84599999.0
2006-01-17 10:40:00,0.69514,0.69514,0.69504,0.69508,112500000.0
2006-01-17 10:41:00,0.69495,0.69498,0.69491,0.69491,72000000.0
2006-01-17 10:42:00,0.6951,0.6951,0.695,0.6951,44600000.0
2006-01-17 10:43:00,0.695,0.69505,0.695,0.695,118300001.0
2006-01-17 10:44:00,0.69505,0.69505,0.69495,0.69502,65499998.0
2006-01-17 10:45:00,0.69502,0.69508,0.69487,0.69508,147399999.0
2006-01-17 10:46:00,0.69502,0.69505,0.695,0.69505,58900000.0
2006-01-17 10:47:00,0.69488,0.69506,0.69484,0.69501,123399998.0
2006-01-17 10:48:00,0.69495,0.69495,0.6949,0.69495,56500000.0
2006-01-17 10:49:00,0.69492,0.69492,0.69484,0.69488,84699997.0
2006-01-17 10:50:00,0.69492,0.69492,0.69475,0.69487,80000002.0
2006-01-17 10:51:00,0.69473,0.69512,0.69473,0.69512,29500001.0
2006-01-17 10:52:00,0.69515,0.69518,0.6951,0.69518,89900001.0
2006-01-17 10:53:00,0.69515,0.69515,0.69507,0.69515,60600000.0
2006-01-17 10:54:00,0.69505,0.69515,0.69503,0.69515,76099999.0
2006-01-17 10:55:00,0.69513,0.69519,0.6951,0.69512,88599997.0
2006-01-17 10:56:00,0.69512,0.69515,0.6951,0.6951,55000000.0
2006-01-17 10:57:00,0.69507,0.6951,0.69505,0.69508,43699999.0
2006-01-17 10:58:00,0.69512,0.69524,0.69509,0.69515,130800002.0
2006-01-17 10:59:00,0.69513,0.69521,0.69509,0.69515,116799998.0
2006-01-17 11:00:00,0.69514,0.69526,0.69494,0.69523,109400000.0
2006-01-17 11:01:00,0.6952,0.69525,0.695,0.69525,127500000.0
2006-01-17 11:02:00,0.69523,0.6953,0.69496,0.69516,114699999.0
2006-01-17 11:03:00,0.6952,0.69527,0.69507,0.69525,83299999.0
2006-01-17 11:04:00,0.69525,0.6953,0.69512,0.69512,44600000.0
2006-01-17 11:05:00,0.69525,0.69525,0.69515,0.69525,67800000.0
2006-01-17 11:06:00,0.69518,0.69525,0.69515,0.69515,86999999.0
2006-01-17 11:07:00,0.69525,0.69536,0.69522,0.69527,85299999.0
2006-01-17 11:08:00,0.69517,0.69518,0.69508,0.69512,64100000.0
2006-01-17 11:09:00,0.69509,0.69512,0.69494,0.69494,134199999.0
2006-01-17 11:10:00,0.69484,0.69488,0.69458,0.69487,108700000.0
2006-01-17 11:11:00,0.695,0.69509,0.69499,0.69505,96999997.0
2006-01-17 11:12:00,0.69503,0.69503,0.69489,0.69497,80800002.0
2006-01-17 11:13:00,0.69487,0.69492,0.69479,0.69488,106000000.0
2006-01-17 11:14:00,0.69492,0.69503,0.69492,0.69493,138100000.0
2006-01-17 11:15:00,0.69483,0.69483,0.69451,0.69451,56600000.0
2006-01-17 11:16:00,0.69456,0.69456,0.69434,0.6945,120999999.0
2006-01-17 11:17:00,0.69451,0.69463,0.69451,0.69463,70300000.0
2006-01-17 11:18:00,0.69468,0.69483,0.69468,0.69478,179500000.0
2006-01-17 11:19:00,0.69463,0.69476,0.69455,0.69472,129800000.0
2006-01-17 11:20:00,0.69476,0.69486,0.69471,0.69471,113600001.0
2006-01-17 11:21:00,0.69455,0.69455,0.69443,0.69445,62300000.0
2006-01-17 11:22:00,0.69435,0.69452,0.69435,0.69452,120000001.0
2006-01-17 11:23:00,0.69459,0.69459,0.69415,0.69415,77200000.0
2006-01-17 11:24:00,0.69409,0.69422,0.69408,0.69422,132399999.0
2006-01-17 11:25:00,0.69421,0.69439,0.69419,0.69432,100400000.0
2006-01-17 11:26:00,0.6944,0.69445,0.69435,0.69435,70000000.0
2006-01-17 11:27:00,0.69435,0.6944,0.69433,0.69433,40100000.0
2006-01-17 11:28:00,0.69438,0.69442,0.69433,0.69439,78199998.0
2006-01-17 11:29:00,0.69445,0.69445,0.69435,0.69435,97000000.0
2006-01-17 11:30:00,0.6944,0.69445,0.6944,0.6944,107699997.0
2006-01-17 11:31:00,0.6945,0.69461,0.6944,0.6944,93399999.0
2006-01-17 11:32:00,0.69445,0.69457,0.69445,0.69448,77700001.0
2006-01-17 11:33:00,0.69446,0.69446,0.69434,0.69445,58000000.0
2006-01-17 11:34:00,0.69445,0.69445,0.69435,0.6944,68199999.0
2006-01-17 11:35:00,0.69445,0.69445,0.6943,0.69445,102700000.0
2006-01-17 11:36:00,0.6944,0.69445,0.69432,0.69445,69400001.0
2006-01-17 11:37:00,0.69441,0.69441,0.69426,0.6943,50700000.0
2006-01-17 11:38:00,0.6944,0.69452,0.69436,0.69452,96500000.0
2006-01-17 11:39:00,0.69446,0.69446,0.69435,0.69437,145199999.0
2006-01-17 11:40:00,0.69425,0.69425,0.69414,0.69417,46900000.0
2006-01-17 11:41:00,0.694,0.69404,0.69396,0.69398,72900001.0
2006-01-17 11:42:00,0.69378,0.69378,0.69349,0.69349,40700000.0
2006-01-17 11:43:00,0.6934,0.6934,0.69289,0.69289,124499998.0
2006-01-17 11:44:00,0.69299,0.6931,0.69284,0.69306,133199998.0
2006-01-17 11:45:00,0.69327,0.69338,0.6932,0.6932,103999998.0
2006-01-17 11:46:00,0.69326,0.69337,0.69323,0.69335,97800001.0
2006-01-17 11:47:00,0.69343,0.69343,0.69297,0.69297,144600000.0
2006-01-17 11:48:00,0.69297,0.69324,0.69297,0.69314,80200001.0
2006-01-17 11:49:00,0.69317,0.69317,0.69282,0.69283,142499999.0
2006-01-17 11:50:00,0.6927,0.6927,0.69253,0.69258,49500000.0
2006-01-17 11:51:00,0.69253,0.69253,0.69242,0.69248,87999999.0
2006-01-17 11:52:00,0.69267,0.69304,0.69267,0.69291,84099999.0
2006-01-17 11:53:00,0.69289,0.69292,0.69273,0.69279,71399999.0
2006-01-17 11:54:00,0.69283,0.69283,0.69275,0.69283,59499999.0
2006-01-17 11:55:00,0.69281,0.69305,0.69281,0.69305,75199999.0
2006-01-17 11:56:00,0.69307,0.69307,0.69263,0.69263,52500000.0
2006-01-17 11:57:00,0.69255,0.69265,0.69251,0.69256,78500002.0
2006-01-17 11:58:00,0.69268,0.69268,0.69255,0.69255,64400000.0
2006-01-17 11:59:00,0.69266,0.69304,0.69266,0.69297,76499999.0
2006-01-17 12:00:00,0.69297,0.69297,0.69285,0.69285,48400001.0
2006-01-17 12:01:00,0.69278,0.69284,0.69267,0.69272,154100001.0
2006-01-17 12:02:00,0.69268,0.69273,0.69257,0.69257,125199998.0
2006-01-17 12:03:00,0.69256,0.69259,0.69202,0.69202,64200001.0
2006-01-17 12:04:00,0.69181,0.69194,0.69171,0.69194,66099999.0
2006-01-17 12:05:00,0.69198,0.69198,0.69184,0.69184,79099999.0
2006-01-17 12:06:00,0.69175,0.69187,0.69173,0.6918,139299998.0
2006-01-17 12:07:00,0.69167,0.69192,0.69165,0.69178,143900000.0
2006-01-17 12:08:00,0.69167,0.69168,0.69158,0.69163,63200001.0
2006-01-17 12:09:00,0.69172,0.69186,0.69172,0.69177,64500001.0
2006-01-17 12:10:00,0.69172,0.69179,0.69167,0.69178,59000000.0
2006-01-17 12:11:00,0.69171,0.69171,0.6916,0.6916,68600002.0
2006-01-17 12:12:00,0.69152,0.69174,0.69152,0.69173,58900001.0
2006-01-17 12:13:00,0.69167,0.69167,0.69154,0.69157,133000001.0
2006-01-17 12:14:00,0.69145,0.69145,0.69138,0.6914,70800000.0
2006-01-17 12:15:00,0.69132,0.69133,0.69121,0.69128,89299999.0
2006-01-17 12:16:00,0.69117,0.6913,0.69117,0.6913,78600000.0
2006-01-17 12:17:00,0.69124,0.69124,0.69103,0.69103,103599998.0
2006-01-17 12:18:00,0.69118,0.69142,0.69118,0.69142,73099999.0
2006-01-17 12:19:00,0.6915,0.69158,0.6915,0.69157,65000000.0
2006-01-17 12:20:00,0.69165,0.69179,0.69151,0.69155,111799999.0
2006-01-17 12:21:00,0.69143,0.69159,0.69143,0.69155,73000000.0
2006-01-17 12:22:00,0.69157,0.69162,0.69154,0.69156,58100000.0
2006-01-17 12:23:00,0.69148,0.69159,0.69146,0.69154,118399999.0
2006-01-17 12:24:00,0.69144,0.69144,0.69129,0.69129,20200000.0
2006-01-17 12:25:00,0.69115,0.69121,0.69106,0.69118,80400001.0
2006-01-17 12:26:00,0.69112,0.69112,0.69095,0.69107,125800002.0
2006-01-17 12:27:00,0.69117,0.69117,0.69109,0.69115,124500001.0
2006-01-17 12:28:00,0.69112,0.69125,0.69112,0.69125,30700000.0
2006-01-17 12:29:00,0.69124,0.69126,0.69124,0.69126,19900000.0
2006-01-17 12:30:00,0.69116,0.69132,0.69112,0.69125,149599999.0
2006-01-17 12:31:00,0.69123,0.69124,0.69097,0.69124,89500000.0
2006-01-17 12:32:00,0.69143,0.69158,0.69135,0.69135,132800000.0
2006-01-17 12:33:00,0.6914,0.69142,0.69133,0.6914,67900000.0
2006-01-17 12:34:00,0.69148,0.69161,0.69148,0.69153,117799999.0
2006-01-17 12:35:00,0.6915,0.69155,0.69145,0.69155,94100001.0
2006-01-17 12:36:00,0.69163,0.69195,0.69163,0.69186,96600000.0
2006-01-17 12:37:00,0.69189,0.69214,0.69189,0.69199,77000000.0
2006-01-17 12:38:00,0.69212,0.69228,0.69199,0.69224,77600002.0
2006-01-17 12:39:00,0.69229,0.69241,0.69229,0.69237,109100002.0
2006-01-17 12:40:00,0.69225,0.69225,0.6919,0.69219,112499999.0
2006-01-17 12:41:00,0.692,0.692,0.69181,0.69186,66700000.0
2006-01-17 12:42:00,0.69181,0.69181,0.69174,0.69178,71400000.0
2006-01-17 12:43:00,0.69188,0.69196,0.69188,0.69194,55399999.0
2006-01-17 12:44:00,0.69199,0.69208,0.69193,0.69193,83299998.0
2006-01-17 12:45:00,0.69188,0.69188,0.69182,0.69182,52599998.0
2006-01-17 12:46:00,0.6917,0.69175,0.69161,0.69162,147400002.0
2006-01-17 12:47:00,0.69147,0.69147,0.69128,0.69142,68100002.0
2006-01-17 12:48:00,0.69143,0.69149,0.69138,0.69142,94400000.0
2006-01-17 12:49:00,0.69152,0.6917,0.69152,0.6917,19200000.0
2006-01-17 12:50:00,0.69174,0.69186,0.69174,0.69176,105799999.0
2006-01-17 12:51:00,0.69188,0.69188,0.69171,0.69186,81500000.0
2006-01-17 12:52:00,0.69185,0.692,0.69175,0.6919,72100000.0
2006-01-17 12:53:00,0.6918,0.69183,0.69162,0.69168,86300000.0
2006-01-17 12:54:00,0.69167,0.69173,0.69156,0.69173,65000000.0
2006-01-17 12:55:00,0.69167,0.69177,0.69158,0.69175,107700000.0
2006-01-17 12:56:00,0.6918,0.6918,0.69159,0.69169,175200004.0
2006-01-17 12:57:00,0.69177,0.69177,0.69156,0.69173,93200000.0
2006-01-17 12:58:00,0.69172,0.69172,0.69157,0.69161,86899999.0
2006-01-17 12:59:00,0.69158,0.6916,0.6914,0.6916,77100001.0
2006-01-17 13:00:00,0.69157,0.69168,0.69157,0.69167,37600000.0
2006-01-17 13:01:00,0.69175,0.69177,0.69169,0.69169,91400000.0
2006-01-17 13:02:00,0.69155,0.69169,0.69148,0.69156,106999999.0
2006-01-17 13:03:00,0.69152,0.69155,0.69134,0.69155,91600000.0
2006-01-17 13:04:00,0.69153,0.69172,0.69152,0.69168,138599999.0
2006-01-17 13:05:00,0.69165,0.69165,0.6914,0.6915,133699998.0
2006-01-17 13:06:00,0.69136,0.69136,0.69117,0.69124,79500001.0
2006-01-17 13:07:00,0.69112,0.69131,0.69112,0.6912,109099999.0
2006-01-17 13:08:00,0.69101,0.69121,0.69099,0.69099,92000000.0
2006-01-17 13:09:00,0.69126,0.69127,0.69108,0.6911,113799999.0
2006-01-17 13:10:00,0.69125,0.69133,0.69125,0.69125,113299998.0
2006-01-17 13:11:00,0.69126,0.69135,0.69117,0.69117,123499999.0
2006-01-17 13:12:00,0.69122,0.69122,0.69106,0.69109,38399999.0
2006-01-17 13:13:00,0.691,0.69109,0.69098,0.69107,90400000.0
2006-01-17 13:14:00,0.69093,0.69098,0.6909,0.69098,59800001.0
2006-01-17 13:15:00,0.69103,0.69103,0.69094,0.69097,105600000.0
2006-01-17 13:16:00,0.69089,0.69101,0.69089,0.69101,21600000.0
2006-01-17 13:17:00,0.6909,0.6909,0.69084,0.69087,83200000.0
2006-01-17 13:18:00,0.69089,0.69112,0.69089,0.69094,86200000.0
2006-01-17 13:19:00,0.69098,0.69112,0.69098,0.69108,45299999.0
2006-01-17 13:20:00,0.69103,0.69118,0.69103,0.69118,87800001.0
2006-01-17 13:21:00,0.69123,0.69132,0.69123,0.69123,76999999.0
2006-01-17 13:22:00,0.69126,0.69137,0.69126,0.69131,87300000.0
2006-01-17 13:23:00,0.69133,0.69133,0.69118,0.69133,93199999.0
2006-01-17 13:24:00,0.69129,0.69145,0.6911,0.6911,168700001.0
2006-01-17 13:25:00,0.69127,0.6913,0.69127,0.69129,104799998.0
2006-01-17 13:26:00,0.69132,0.69133,0.69106,0.69133,88399999.0
2006-01-17 13:27:00,0.69133,0.69133,0.69112,0.69112,52500000.0
2006-01-17 13:28:00,0.69123,0.69131,0.69113,0.69118,85599998.0
2006-01-17 13:29:00,0.69119,0.69123,0.69107,0.69107,147799999.0
2006-01-17 13:30:00,0.69095,0.69117,0.69095,0.69115,106599999.0
2006-01-17 13:31:00,0.6911,0.6912,0.69105,0.6912,65300001.0
2006-01-17 13:32:00,0.69122,0.69137,0.69122,0.69136,114500001.0
2006-01-17 13:33:00,0.69148,0.69163,0.69148,0.69163,68499999.0
2006-01-17 13:34:00,0.69163,0.69172,0.69155,0.69155,110900001.0
2006-01-17 13:35:00,0.69152,0.69153,0.69135,0.69145,94599997.0
2006-01-17 13:36:00,0.6915,0.69155,0.69145,0.6915,78999998.0
2006-01-17 13:37:00,0.69155,0.6916,0.69145,0.6915,140899997.0
2006-01-17 13:38:00,0.69148,0.69151,0.69144,0.69147,38200000.0
2006-01-17 13:39:00,0.69145,0.69145,0.6914,0.6914,119099998.0
2006-01-17 13:40:00,0.6913,0.6913,0.69104,0.69114,58900001.0
2006-01-17 13:41:00,0.69099,0.69113,0.69083,0.69113,135899999.0
2006-01-17 13:42:00,0.69108,0.69108,0.69087,0.69087,97299998.0
2006-01-17 13:43:00,0.69093,0.69102,0.69092,0.69102,74499999.0
2006-01-17 13:44:00,0.69102,0.69102,0.69077,0.69091,79700000.0
2006-01-17 13:45:00,0.6909,0.69101,0.69087,0.69095,110200003.0
2006-01-17 13:46:00,0.69093,0.69101,0.69078,0.69085,79200000.0
2006-01-17 13:47:00,0.69096,0.69114,0.69096,0.69113,74000000.0
2006-01-17 13:48:00,0.69106,0.69113,0.69102,0.69102,75800000.0
2006-01-17 13:49:00,0.69113,0.69113,0.69098,0.69104,129300000.0
2006-01-17 13:50:00,0.69099,0.69103,0.69087,0.69103,49600000.0
2006-01-17 13:51:00,0.69094,0.69096,0.69085,0.69096,103500000.0
2006-01-17 13:52:00,0.691,0.69108,0.69092,0.69102,98000000.0
2006-01-17 13:53:00,0.69103,0.69103,0.69086,0.69098,157299999.0
2006-01-17 13:54:00,0.69103,0.69111,0.69092,0.69106,132600000.0
2006-01-17 13:55:00,0.69106,0.69113,0.69102,0.69108,62500000.0
2006-01-17 13:56:00,0.69112,0.69121,0.69112,0.69113,62999998.0
2006-01-17 13:57:00,0.69121,0.69121,0.69095,0.69095,73800000.0
2006-01-17 13:58:00,0.69097,0.69103,0.69091,0.69092,114099998.0
2006-01-17 13:59:00,0.69085,0.69104,0.69085,0.69095,63500000.0
2006-01-17 14:00:00,0.69095,0.69101,0.69067,0.69086,73000000.0
2006-01-17 14:01:00,0.6909,0.69094,0.69081,0.69089,96499998.0
2006-01-17 14:02:00,0.69084,0.69084,0.69061,0.69083,71500000.0
2006-01-17 14:03:00,0.69087,0.69102,0.69084,0.69084,110099999.0
2006-01-17 14:04:00,0.69085,0.6909,0.6908,0.6909,64799999.0
2006-01-17 14:05:00,0.69077,0.69085,0.69077,0.69083,99599999.0
2006-01-17 14:06:00,0.69085,0.6909,0.69075,0.69085,69200000.0
2006-01-17 14:07:00,0.69085,0.69088,0.6908,0.69088,49400000.0
2006-01-17 14:08:00,0.69075,0.69088,0.69075,0.69088,96700001.0
2006-01-17 14:09:00,0.69085,0.69085,0.69075,0.69075,69700000.0
2006-01-17 14:10:00,0.69074,0.69074,0.69048,0.69049,80499998.0
2006-01-17 14:11:00,0.69052,0.69058,0.69042,0.69045,140100002.0
2006-01-17 14:12:00,0.69047,0.69059,0.69047,0.69059,60800000.0
2006-01-17 14:13:00,0.69058,0.69061,0.69043,0.69052,53399999.0
2006-01-17 14:14:00,0.69046,0.69047,0.69031,0.6904,137400002.0
2006-01-17 14:15:00,0.69044,0.69053,0.69044,0.69053,21000001.0
2006-01-17 14:16:00,0.69045,0.69055,0.69045,0.69052,90800001.0
2006-01-17 14:17:00,0.69053,0.69053,0.69045,0.69052,85600002.0
2006-01-17 14:18:00,0.6905,0.69058,0.69043,0.69048,135899998.0
2006-01-17 14:19:00,0.69041,0.69052,0.69037,0.69052,109500000.0
2006-01-17 14:20:00,0.69042,0.6905,0.69031,0.6905,108100001.0
2006-01-17 14:21:00,0.69045,0.6905,0.69045,0.6905,19199999.0
2006-01-17 14:22:00,0.69045,0.6906,0.69045,0.6905,44800000.0
2006-01-17 14:23:00,0.69059,0.69088,0.69058,0.69077,88800001.0
2006-01-17 14:24:00,0.69084,0.69084,0.69071,0.69077,74400000.0
2006-01-17 14:25:00,0.69069,0.6908,0.69069,0.69077,85899998.0
2006-01-17 14:26:00,0.69078,0.69085,0.69078,0.69085,43399999.0
2006-01-17 14:27:00,0.69086,0.69109,0.69086,0.691,173300000.0
2006-01-17 14:28:00,0.69107,0.69113,0.69107,0.69113,40499999.0
2006-01-17 14:29:00,0.69118,0.69127,0.69105,0.69119,102600002.0
2006-01-17 14:30:00,0.69125,0.69128,0.69115,0.69125,104400001.0
2006-01-17 14:31:00,0.69125,0.69133,0.69125,0.69129,65900001.0
2006-01-17 14:32:00,0.69127,0.69138,0.69121,0.69137,105700001.0
2006-01-17 14:33:00,0.69154,0.69177,0.69154,0.69169,59799998.0
2006-01-17 14:34:00,0.69178,0.69182,0.69156,0.69166,119199999.0
2006-01-17 14:35:00,0.69163,0.69163,0.69152,0.69158,76400000.0
2006-01-17 14:36:00,0.69162,0.69169,0.69155,0.69169,41500000.0
2006-01-17 14:37:00,0.69174,0.69179,0.69162,0.69162,107599999.0
2006-01-17 14:38:00,0.6916,0.69165,0.6916,0.69165,36900000.0
2006-01-17 14:39:00,0.69155,0.69165,0.69153,0.69158,136099999.0
2006-01-17 14:40:00,0.69154,0.69157,0.69141,0.69157,73499999.0
2006-01-17 14:41:00,0.69146,0.69146,0.69118,0.6912,89499999.0
2006-01-17 14:42:00,0.69122,0.69127,0.69112,0.69127,96300000.0
2006-01-17 14:43:00,0.69127,0.6913,0.6911,0.69129,109300000.0
2006-01-17 14:44:00,0.69113,0.69131,0.69113,0.69131,81400000.0
2006-01-17 14:45:00,0.6912,0.69121,0.69116,0.69119,67300000.0
2006-01-17 14:46:00,0.6912,0.69124,0.6912,0.6912,62999999.0
2006-01-17 14:47:00,0.69117,0.69129,0.69105,0.6912,174700001.0
2006-01-17 14:48:00,0.69123,0.69123,0.69117,0.69122,84300001.0
2006-01-17 14:49:00,0.69123,0.69123,0.69115,0.69117,119300002.0
2006-01-17 14:50:00,0.69121,0.69128,0.69118,0.69128,126899998.0
2006-01-17 14:51:00,0.69117,0.69132,0.69112,0.69129,81699999.0
2006-01-17 14:52:00,0.69131,0.69141,0.69131,0.69134,79600001.0
2006-01-17 14:53:00,0.69145,0.69145,0.69125,0.69125,19200000.0
2006-01-17 14:54:00,0.69141,0.69147,0.6913,0.69142,76500000.0
2006-01-17 14:55:00,0.69139,0.69144,0.69133,0.69133,77399999.0
2006-01-17 14:56:00,0.69128,0.6914,0.69126,0.69138,96100000.0
2006-01-17 14:57:00,0.69135,0.6914,0.69133,0.69135,76399999.0
2006-01-17 14:58:00,0.69126,0.69135,0.69116,0.69125,122200001.0
2006-01-17 14:59:00,0.69123,0.69123,0.69111,0.69111,56800000.0
2006-01-17 15:00:00,0.69113,0.69122,0.6911,0.69118,70800000.0
2006-01-17 15:01:00,0.69116,0.69122,0.69102,0.69116,135000000.0
2006-01-17 15:02:00,0.69113,0.69113,0.69093,0.69095,105199999.0
2006-01-17 15:03:00,0.691,0.69105,0.69095,0.69103,100499998.0
2006-01-17 15:04:00,0.691,0.69105,0.69095,0.69105,78900000.0
2006-01-17 15:05:00,0.69094,0.69094,0.69073,0.6908,53500000.0
2006-01-17 15:06:00,0.69081,0.69081,0.69048,0.69048,138100001.0
2006-01-17 15:07:00,0.69044,0.6907,0.69043,0.69057,114099999.0
2006-01-17 15:08:00,0.6905,0.69054,0.69034,0.69034,120200000.0
2006-01-17 15:09:00,0.69055,0.69055,0.6905,0.6905,31000000.0
2006-01-17 15:10:00,0.69055,0.6906,0.6905,0.6905,97999999.0
2006-01-17 15:11:00,0.69038,0.69043,0.69035,0.69043,74700001.0
2006-01-17 15:12:00,0.69052,0.69054,0.69035,0.69054,112900001.0
2006-01-17 15:13:00,0.6906,0.69061,0.69051,0.69054,63300000.0
2006-01-17 15:14:00,0.69062,0.69062,0.69051,0.69057,84099999.0
2006-01-17 15:15:00,0.69055,0.69055,0.69049,0.69051,97799999.0
2006-01-17 15:16:00,0.69041,0.69047,0.69033,0.69045,116899997.0
2006-01-17 15:17:00,0.6904,0.69055,0.6904,0.69055,23800000.0
2006-01-17 15:18:00,0.69038,0.69038,0.69015,0.69015,80299999.0
2006-01-17 15:19:00,0.69022,0.69022,0.68996,0.69011,137299998.0
2006-01-17 15:20:00,0.69011,0.69011,0.68993,0.69009,89699999.0
2006-01-17 15:21:00,0.69023,0.69035,0.69023,0.69035,75699999.0
2006-01-17 15:22:00,0.69042,0.69042,0.69021,0.69042,105100000.0
2006-01-17 15:23:00,0.69042,0.69042,0.69035,0.69039,81800001.0
2006-01-17 15:24:00,0.6904,0.6904,0.69001,0.69025,156299998.0
2006-01-17 15:25:00,0.69037,0.69041,0.69029,0.6903,120000000.0
2006-01-17 15:26:00,0.69027,0.69039,0.69025,0.69032,63899999.0
2006-01-17 15:27:00,0.69017,0.69027,0.69017,0.69021,74200000.0
2006-01-17 15:28:00,0.69018,0.69038,0.69018,0.69025,43800000.0
2006-01-17 15:29:00,0.69025,0.69034,0.69017,0.69018,104700000.0
2006-01-17 15:30:00,0.69025,0.69027,0.6902,0.6902,36800000.0
2006-01-17 15:31:00,0.69022,0.6903,0.69011,0.6903,65500001.0
2006-01-17 15:32:00,0.69033,0.69046,0.69023,0.69023,57499999.0
2006-01-17 15:33:00,0.69031,0.69033,0.69031,0.69033,27800000.0
2006-01-17 15:34:00,0.69037,0.69048,0.69033,0.69035,70400001.0
2006-01-17 15:35:00,0.69041,0.69049,0.69041,0.69049,19900000.0
2006-01-17 15:36:00,0.69061,0.69079,0.69051,0.6907,112000000.0
2006-01-17 15:37:00,0.6906,0.69061,0.69044,0.69055,56700001.0
2006-01-17 15:38:00,0.69083,0.6909,0.69067,0.69067,57500000.0
2006-01-17 15:39:00,0.69075,0.69075,0.69059,0.69059,98000000.0
2006-01-17 15:40:00,0.69059,0.69072,0.69044,0.69044,77999999.0
2006-01-17 15:41:00,0.69058,0.69058,0.69049,0.69052,66100001.0
2006-01-17 15:42:00,0.69053,0.69062,0.6905,0.69051,59700000.0
2006-01-17 15:43:00,0.69059,0.69072,0.69059,0.69068,106400001.0
2006-01-17 15:44:00,0.69075,0.69075,0.69073,0.69073,36699999.0
2006-01-17 15:45:00,0.6907,0.6907,0.6907,0.6907,24800000.0
2006-01-17 15:46:00,0.69075,0.69085,0.69062,0.69062,102000002.0
2006-01-17 15:47:00,0.69063,0.69063,0.69051,0.69052,41100001.0
2006-01-17 15:48:00,0.69038,0.69038,0.69014,0.69027,98099999.0
2006-01-17 15:49:00,0.69029,0.69053,0.69029,0.69047,94399999.0
2006-01-17 15:50:00,0.69042,0.69047,0.69042,0.69047,32500000.0
2006-01-17 15:51:00,0.6905,0.6905,0.69037,0.69038,30200000.0
2006-01-17 15:52:00,0.69024,0.69039,0.69024,0.69037,119500001.0
2006-01-17 15:53:00,0.69032,0.6904,0.69019,0.69032,86300000.0
2006-01-17 15:54:00,0.69028,0.69028,0.69012,0.69012,24300001.0
2006-01-17 15:55:00,0.69002,0.69012,0.69,0.69,98100000.0
2006-01-17 15:56:00,0.68988,0.68995,0.68978,0.68989,100099999.0
2006-01-17 15:57:00,0.69002,0.69013,0.69002,0.6901,87700001.0
2006-01-17 15:58:00,0.69025,0.69025,0.69025,0.69025,10400000.0
2006-01-17 15:59:00,0.69022,0.69032,0.69018,0.69032,84499999.0
2006-01-17 16:00:00,0.69026,0.69035,0.69024,0.69024,63400000.0
2006-01-17 16:01:00,0.6902,0.69021,0.69012,0.69012,87999999.0
2006-01-17 16:02:00,0.6901,0.6901,0.69005,0.69005,92800000.0
2006-01-17 16:03:00,0.69011,0.69011,0.69001,0.69001,23999999.0
2006-01-17 16:04:00,0.69001,0.69009,0.68991,0.69009,63500000.0
2006-01-17 16:05:00,0.69003,0.69004,0.69003,0.69003,26600000.0
2006-01-17 16:06:00,0.69002,0.69002,0.68985,0.69002,112200000.0
2006-01-17 16:07:00,0.69003,0.69005,0.68988,0.69004,141100000.0
2006-01-17 16:08:00,0.69,0.69012,0.69,0.69003,182999999.0
2006-01-17 16:09:00,0.68995,0.69005,0.68995,0.69,49300000.0
2006-01-17 16:10:00,0.69003,0.69012,0.68993,0.69003,109599999.0
2006-01-17 16:11:00,0.69004,0.69017,0.69004,0.6901,100499999.0
2006-01-17 16:12:00,0.69007,0.69008,0.68999,0.69001,122899999.0
2006-01-17 16:13:00,0.68992,0.69004,0.68992,0.68995,71499999.0
2006-01-17 16:14:00,0.69003,0.69016,0.69003,0.69007,63700001.0
2006-01-17 16:15:00,0.69002,0.69005,0.6899,0.68995,134999998.0
2006-01-17 16:16:00,0.6901,0.6901,0.68988,0.68997,62100000.0
2006-01-17 16:17:00,0.68992,0.6902,0.68992,0.6902,92199999.0
2006-01-17 16:18:00,0.69022,0.69041,0.6902,0.6903,88000000.0
2006-01-17 16:19:00,0.69028,0.69033,0.69013,0.69015,103200000.0
2006-01-17 16:20:00,0.69015,0.69016,0.68994,0.69009,158100000.0
2006-01-17 16:21:00,0.68997,0.69003,0.68992,0.69,113299998.0
2006-01-17 16:22:00,0.69002,0.69005,0.68992,0.68992,157300004.0
2006-01-17 16:23:00,0.68986,0.68997,0.68986,0.68997,25000000.0
2006-01-17 16:24:00,0.69007,0.69007,0.68985,0.68985,68300000.0
2006-01-17 16:25:00,0.68979,0.6899,0.68973,0.68978,72400000.0
2006-01-17 16:26:00,0.68965,0.68981,0.68965,0.68981,80400000.0
2006-01-17 16:27:00,0.68975,0.68975,0.68942,0.68953,84800001.0
2006-01-17 16:28:00,0.68915,0.68948,0.68915,0.68939,87200000.0
2006-01-17 16:29:00,0.68934,0.68934,0.68926,0.68933,92399999.0
2006-01-17 16:30:00,0.68924,0.68949,0.68924,0.68934,77299999.0
2006-01-17 16:31:00,0.68944,0.6898,0.68944,0.6898,87500000.0
2006-01-17 16:32:00,0.68989,0.6902,0.68989,0.6902,112500000.0
2006-01-17 16:33:00,0.69033,0.69043,0.69025,0.69028,119699998.0
2006-01-17 16:34:00,0.69022,0.69035,0.69022,0.69027,102900000.0
2006-01-17 16:35:00,0.69029,0.6903,0.69016,0.69029,96099998.0
2006-01-17 16:36:00,0.69025,0.69028,0.69015,0.69018,41100000.0
2006-01-17 16:37:00,0.69017,0.69022,0.69017,0.69018,75900000.0
2006-01-17 16:38:00,0.69037,0.69051,0.69037,0.69041,181799996.0
2006-01-17 16:39:00,0.69034,0.69035,0.69027,0.69029,70999999.0
2006-01-17 16:40:00,0.69022,0.69022,0.68972,0.68972,72100000.0
2006-01-17 16:41:00,0.68969,0.68991,0.68969,0.68991,64500000.0
2006-01-17 16:42:00,0.68988,0.69008,0.68987,0.68993,91899999.0
2006-01-17 16:43:00,0.68982,0.68982,0.68972,0.68972,80500000.0
2006-01-17 16:44:00,0.68979,0.68992,0.68975,0.68975,49500000.0
2006-01-17 16:45:00,0.68991,0.69001,0.68991,0.68993,95899999.0
2006-01-17 16:46:00,0.69005,0.69005,0.68998,0.69002,145899999.0
2006-01-17 16:47:00,0.69019,0.69033,0.69002,0.69031,153200003.0
2006-01-17 16:48:00,0.69043,0.69066,0.69041,0.69066,65900000.0
2006-01-17 16:49:00,0.69049,0.69049,0.69041,0.69041,36200000.0
2006-01-17 16:50:00,0.69041,0.69061,0.69041,0.69053,80700001.0
2006-01-17 16:51:00,0.69057,0.6906,0.69047,0.69057,155000000.0
2006-01-17 16:52:00,0.69077,0.69082,0.69071,0.69079,116100001.0
2006-01-17 16:53:00,0.69078,0.6908,0.69076,0.6908,44200000.0
2006-01-17 16:54:00,0.69075,0.69084,0.69066,0.69084,101599999.0
2006-01-17 16:55:00,0.69085,0.691,0.69078,0.69095,169599997.0
2006-01-17 16:56:00,0.69094,0.69094,0.69085,0.69085,42600001.0
2006-01-17 16:57:00,0.69083,0.69088,0.69068,0.69086,75800000.0
2006-01-17 16:58:00,0.69083,0.69085,0.6908,0.69083,73900000.0
2006-01-17 16:59:00,0.69078,0.69107,0.69073,0.69099,88000000.0
2006-01-17 17:00:00,0.691,0.69103,0.69092,0.69092,147500001.0
2006-01-17 17:01:00,0.69092,0.69092,0.69044,0.69044,64300000.0
2006-01-17 17:02:00,0.69042,0.69042,0.69013,0.69013,65500000.0
2006-01-17 17:03:00,0.68989,0.69013,0.68989,0.6899,110700000.0
2006-01-17 17:04:00,0.69015,0.69019,0.69004,0.69019,56600001.0
2006-01-17 17:05:00,0.69037,0.69045,0.69037,0.69045,40900000.0
2006-01-17 17:06:00,0.69051,0.69059,0.69027,0.69042,65800000.0
2006-01-17 17:07:00,0.69045,0.69045,0.69035,0.6904,61699999.0
2006-01-17 17:08:00,0.6904,0.69041,0.69022,0.6903,81800000.0
2006-01-17 17:09:00,0.69042,0.69061,0.69042,0.69061,52600000.0
2006-01-17 17:10:00,0.69051,0.69051,0.69032,0.69034,48500000.0
2006-01-17 17:11:00,0.69019,0.69044,0.69019,0.69035,56499999.0
2006-01-17 17:12:00,0.69037,0.6906,0.69037,0.69054,66300001.0
2006-01-17 17:13:00,0.69062,0.69062,0.69052,0.69054,112200000.0
2006-01-17 17:14:00,0.6905,0.69087,0.6905,0.69087,73300000.0
2006-01-17 17:15:00,0.69091,0.69091,0.69065,0.69065,94199998.0
2006-01-17 17:16:00,0.6907,0.69091,0.6907,0.69083,80100002.0
2006-01-17 17:17:00,0.69077,0.69098,0.69077,0.69096,54200000.0
2006-01-17 17:18:00,0.69109,0.6912,0.69107,0.6912,106900001.0
2006-01-17 17:19:00,0.69128,0.69135,0.6912,0.6912,84900000.0
2006-01-17 17:20:00,0.69128,0.69128,0.691,0.69103,74900000.0
2006-01-17 17:21:00,0.69095,0.69099,0.69088,0.69093,76400000.0
2006-01-17 17:22:00,0.6909,0.6911,0.6909,0.6911,62100000.0
2006-01-17 17:23:00,0.69102,0.6911,0.69091,0.69105,92800000.0
2006-01-17 17:24:00,0.69104,0.69104,0.69087,0.69097,81199999.0
2006-01-17 17:25:00,0.6909,0.69095,0.69088,0.69095,107600001.0
2006-01-17 17:26:00,0.69092,0.69093,0.69078,0.69078,68200000.0
2006-01-17 17:27:00,0.69088,0.69094,0.69075,0.69088,129499998.0
2006-01-17 17:28:00,0.69075,0.69088,0.69075,0.69088,107900001.0
2006-01-17 17:29:00,0.69095,0.69095,0.69085,0.69095,113300001.0
2006-01-17 17:30:00,0.69091,0.69092,0.69081,0.69081,115999998.0
2006-01-17 17:31:00,0.69075,0.6909,0.69075,0.69085,110499997.0
2006-01-17 17:32:00,0.6908,0.69085,0.69075,0.69075,50300000.0
2006-01-17 17:33:00,0.69086,0.69091,0.69083,0.69083,52600000.0
2006-01-17 17:34:00,0.69078,0.69079,0.69068,0.69068,25800000.0
2006-01-17 17:35:00,0.69065,0.69065,0.69042,0.69042,58799999.0
2006-01-17 17:36:00,0.69026,0.69029,0.69007,0.69009,78800000.0
2006-01-17 17:37:00,0.68979,0.68979,0.68963,0.68966,63099999.0
2006-01-17 17:38:00,0.68959,0.6897,0.68957,0.68966,78900000.0
2006-01-17 17:39:00,0.68969,0.69038,0.68969,0.69038,45800000.0
2006-01-17 17:40:00,0.69045,0.69045,0.69014,0.69014,107699998.0
2006-01-17 17:41:00,0.69023,0.69029,0.69012,0.69027,170699998.0
2006-01-17 17:42:00,0.69031,0.69037,0.69021,0.69028,80700000.0
2006-01-17 17:43:00,0.69031,0.69032,0.69015,0.69028,54100000.0
2006-01-17 17:44:00,0.69035,0.69035,0.6903,0.69035,83900000.0
2006-01-17 17:45:00,0.69035,0.69035,0.69015,0.69032,47000000.0
2006-01-17 17:46:00,0.69038,0.69042,0.69038,0.69042,39000001.0
2006-01-17 17:47:00,0.69016,0.69048,0.69016,0.6904,135599999.0
2006-01-17 17:48:00,0.69045,0.69045,0.6904,0.69045,127900000.0
2006-01-17 17:49:00,0.69038,0.69038,0.69021,0.69031,78100000.0
2006-01-17 17:50:00,0.69021,0.69022,0.68995,0.68995,105400003.0
2006-01-17 17:51:00,0.68981,0.69001,0.68981,0.68985,72300000.0
2006-01-17 17:52:00,0.68988,0.68988,0.68968,0.68978,78100000.0
2006-01-17 17:53:00,0.68991,0.69007,0.68983,0.68985,116800002.0
2006-01-17 17:54:00,0.68965,0.68965,0.68906,0.68906,80099999.0
2006-01-17 17:55:00,0.68893,0.68927,0.68893,0.68896,99300000.0
2006-01-17 17:56:00,0.68894,0.68912,0.68883,0.68904,111799999.0
2006-01-17 17:57:00,0.68916,0.6892,0.68889,0.68889,74800000.0
2006-01-17 17:58:00,0.68898,0.68911,0.68898,0.68903,106500001.0
2006-01-17 17:59:00,0.689,0.6896,0.68889,0.6896,105899999.0
2006-01-17 18:00:00,0.6896,0.6896,0.68934,0.68936,72999999.0
2006-01-17 18:01:00,0.68943,0.68949,0.68932,0.68938,84900000.0
2006-01-17 18:02:00,0.68949,0.68966,0.68945,0.68966,79900001.0
2006-01-17 18:03:00,0.68969,0.68984,0.68943,0.68946,208799999.0
2006-01-17 18:04:00,0.6894,0.68949,0.68923,0.68931,142300000.0
2006-01-17 18:05:00,0.68932,0.68937,0.68912,0.68912,265199999.0
2006-01-17 18:06:00,0.68921,0.68935,0.68921,0.6893,108099998.0
2006-01-17 18:07:00,0.6893,0.6894,0.68925,0.6893,210900002.0
2006-01-17 18:08:00,0.68931,0.68948,0.68931,0.68947,73100000.0
2006-01-17 18:09:00,0.68964,0.68993,0.68962,0.68991,169500000.0
2006-01-17 18:10:00,0.6899,0.68995,0.6898,0.68995,110300001.0
2006-01-17 18:11:00,0.69004,0.69006,0.69004,0.69006,29500000.0
2006-01-17 18:12:00,0.69018,0.69018,0.69003,0.69016,79699999.0
2006-01-17 18:13:00,0.69026,0.69028,0.69007,0.69007,83900000.0
2006-01-17 18:14:00,0.69012,0.69024,0.69012,0.69019,66200000.0
2006-01-17 18:15:00,0.69018,0.6902,0.68999,0.68999,197400004.0
2006-01-17 18:16:00,0.68992,0.68992,0.6897,0.68974,317400002.0
2006-01-17 18:17:00,0.68975,0.68988,0.68975,0.68978,131199997.0
2006-01-17 18:18:00,0.68967,0.69006,0.68967,0.68997,301500002.0
2006-01-17 18:19:00,0.68996,0.68998,0.6897,0.68975,220699998.0
2006-01-17 18:20:00,0.68975,0.68992,0.68975,0.68992,106499999.0
2006-01-17 18:21:00,0.68992,0.6902,0.68988,0.6902,162699999.0
2006-01-17 18:22:00,0.69028,0.69051,0.69028,0.69048,120699999.0
2006-01-17 18:23:00,0.69052,0.69097,0.69052,0.69097,299099997.0
2006-01-17 18:24:00,0.69103,0.69103,0.69086,0.69103,224100002.0
2006-01-17 18:25:00,0.69098,0.69098,0.69074,0.69074,181200001.0
2006-01-17 18:26:00,0.69063,0.69073,0.69056,0.69056,127599999.0
2006-01-17 18:27:00,0.6905,0.69053,0.69044,0.69048,285300001.0
2006-01-17 18:28:00,0.69036,0.69036,0.68994,0.6901,136999999.0
2006-01-17 18:29:00,0.69008,0.69008,0.68996,0.69005,229500000.0
2006-01-17 18:30:00,0.69,0.69,0.68975,0.6898,98399999.0
2006-01-17 18:31:00,0.6897,0.68975,0.68965,0.6897,175099998.0
2006-01-17 18:32:00,0.68965,0.68991,0.68961,0.68988,103799998.0
2006-01-17 18:33:00,0.68995,0.68995,0.6898,0.68982,203299998.0
2006-01-17 18:34:00,0.68989,0.68989,0.68979,0.6898,118700001.0
2006-01-17 18:35:00,0.68975,0.68975,0.68965,0.68965,92300000.0
2006-01-17 18:36:00,0.68965,0.68965,0.68951,0.68957,171400000.0
2006-01-17 18:37:00,0.6896,0.68968,0.68958,0.68959,73100000.0
2006-01-17 18:38:00,0.68955,0.68991,0.68955,0.68991,171400001.0
2006-01-17 18:39:00,0.68988,0.69001,0.68983,0.68988,385199996.0
2006-01-17 18:40:00,0.68989,0.69002,0.68989,0.69002,71899999.0
2006-01-17 18:41:00,0.6899,0.69004,0.68977,0.68982,271300002.0
2006-01-17 18:42:00,0.68985,0.68991,0.6897,0.68991,126699998.0
2006-01-17 18:43:00,0.6899,0.69007,0.68975,0.68995,617200003.0
2006-01-17 18:44:00,0.68993,0.68993,0.68975,0.68983,336500002.0
2006-01-17 18:45:00,0.68982,0.68982,0.68953,0.68955,439500000.0
2006-01-17 18:46:00,0.68945,0.68945,0.68931,0.68931,161799999.0
2006-01-17 18:47:00,0.68928,0.68933,0.68925,0.68928,229600001.0
2006-01-17 18:48:00,0.68928,0.68943,0.68921,0.68921,173699999.0
2006-01-17 18:49:00,0.6892,0.6894,0.6892,0.68935,181500002.0
2006-01-17 18:50:00,0.68937,0.68941,0.68929,0.68941,94100000.0
2006-01-17 18:51:00,0.68935,0.6895,0.68935,0.68944,83699999.0
2006-01-17 18:52:00,0.68951,0.68958,0.68951,0.68953,96299999.0
2006-01-17 18:53:00,0.6895,0.68955,0.68945,0.68955,88199999.0
2006-01-17 18:54:00,0.68955,0.68955,0.6895,0.6895,46899999.0
2006-01-17 18:55:00,0.68963,0.68976,0.68959,0.68968,164099998.0
2006-01-17 18:56:00,0.68973,0.68979,0.68971,0.68978,83800000.0
2006-01-17 18:57:00,0.68982,0.68985,0.68975,0.6898,71999998.0
2006-01-17 18:58:00,0.6898,0.68983,0.68978,0.68978,91799997.0
2006-01-17 18:59:00,0.68964,0.68972,0.68959,0.68959,231000001.0
2006-01-17 19:00:00,0.68957,0.68967,0.68956,0.68967,147699999.0
2006-01-17 19:01:00,0.68979,0.68979,0.68965,0.68975,162599999.0
2006-01-17 19:02:00,0.6897,0.6897,0.6896,0.6897,77200001.0
2006-01-17 19:03:00,0.68966,0.68982,0.68966,0.6897,194400000.0
2006-01-17 19:04:00,0.68965,0.6898,0.6896,0.6896,123600000.0
2006-01-17 19:05:00,0.6896,0.68975,0.6896,0.68975,122700000.0
2006-01-17 19:06:00,0.68975,0.68978,0.68965,0.6897,182800000.0
2006-01-17 19:07:00,0.68971,0.68971,0.68944,0.68946,274699998.0
2006-01-17 19:08:00,0.68953,0.68953,0.68942,0.68946,85899999.0
2006-01-17 19:09:00,0.68948,0.68948,0.68926,0.68939,152499999.0
2006-01-17 19:10:00,0.68946,0.68956,0.68946,0.68956,43800000.0
2006-01-17 19:11:00,0.68949,0.68957,0.68942,0.68951,147899998.0
2006-01-17 19:12:00,0.68945,0.68955,0.68945,0.6895,80099997.0
2006-01-17 19:13:00,0.68945,0.68955,0.6894,0.6895,96500000.0
2006-01-17 19:14:00,0.68965,0.68977,0.68965,0.68975,104000000.0
2006-01-17 19:15:00,0.68979,0.68981,0.68975,0.68977,85000000.0
2006-01-17 19:16:00,0.68969,0.6897,0.68959,0.68965,76300002.0
2006-01-17 19:17:00,0.68957,0.68958,0.68937,0.68949,65300000.0
2006-01-17 19:18:00,0.6895,0.68955,0.68948,0.68955,66100000.0
2006-01-17 19:19:00,0.68945,0.68955,0.68945,0.68955,87200000.0
2006-01-17 19:20:00,0.68952,0.68952,0.68936,0.68942,101099999.0
2006-01-17 19:21:00,0.6895,0.68955,0.6894,0.6895,133200000.0
2006-01-17 19:22:00,0.6895,0.68951,0.68946,0.68948,121600000.0
2006-01-17 19:23:00,0.68935,0.68946,0.68935,0.68946,57900000.0
2006-01-17 19:24:00,0.68958,0.68972,0.68958,0.68968,75099999.0
2006-01-17 19:25:00,0.68975,0.68987,0.68975,0.68987,104600003.0
2006-01-17 19:26:00,0.6898,0.68985,0.6898,0.68985,66400001.0
2006-01-17 19:27:00,0.68984,0.68999,0.68981,0.68989,149000000.0
2006-01-17 19:28:00,0.69009,0.69009,0.68975,0.68975,126000001.0
2006-01-17 19:29:00,0.68975,0.68985,0.6897,0.6898,68500001.0
2006-01-17 19:30:00,0.6899,0.68997,0.6899,0.68997,70500000.0
2006-01-17 19:31:00,0.69001,0.69001,0.68987,0.68998,89000001.0
2006-01-17 19:32:00,0.68992,0.68997,0.68977,0.68981,179199998.0
2006-01-17 19:33:00,0.68975,0.68985,0.68975,0.68985,57300000.0
2006-01-17 19:34:00,0.68983,0.68983,0.68969,0.68983,129999999.0
2006-01-17 19:35:00,0.68983,0.68987,0.68969,0.68978,181200001.0
2006-01-17 19:36:00,0.68973,0.68978,0.68965,0.6897,186099999.0
2006-01-17 19:37:00,0.6897,0.68975,0.68968,0.68968,86899999.0
2006-01-17 19:38:00,0.68977,0.68983,0.68975,0.68979,75800000.0
2006-01-17 19:39:00,0.68985,0.68988,0.68978,0.6898,219300000.0
2006-01-17 19:40:00,0.68985,0.68985,0.6897,0.6897,66199999.0
2006-01-17 19:41:00,0.68979,0.68995,0.68979,0.68985,59800001.0
2006-01-17 19:42:00,0.68982,0.68988,0.68977,0.68977,74000001.0
2006-01-17 19:43:00,0.6898,0.68985,0.68975,0.68977,81899999.0
2006-01-17 19:44:00,0.68987,0.6899,0.6897,0.68982,183399999.0
2006-01-17 19:45:00,0.68981,0.68985,0.68967,0.68969,50800000.0
2006-01-17 19:46:00,0.68973,0.6898,0.68965,0.68975,71899999.0
2006-01-17 19:47:00,0.68973,0.68973,0.68955,0.68955,66999999.0
2006-01-17 19:48:00,0.68948,0.68958,0.68943,0.68943,70200001.0
2006-01-17 19:49:00,0.6894,0.68959,0.68926,0.68926,84200000.0
2006-01-17 19:50:00,0.6894,0.6894,0.68924,0.6893,115299999.0
2006-01-17 19:51:00,0.68935,0.6894,0.6893,0.68935,125800000.0
2006-01-17 19:52:00,0.68932,0.68934,0.6892,0.68927,163099999.0
2006-01-17 19:53:00,0.68933,0.68944,0.68932,0.6894,129800001.0
2006-01-17 19:54:00,0.6894,0.6895,0.6894,0.68945,154499999.0
2006-01-17 19:55:00,0.68935,0.68945,0.68935,0.68945,232500000.0
2006-01-17 19:56:00,0.68942,0.6895,0.68937,0.6894,236200000.0
2006-01-17 19:57:00,0.68945,0.68945,0.68935,0.6894,143800001.0
2006-01-17 19:58:00,0.68945,0.68945,0.68935,0.6894,167799999.0
2006-01-17 19:59:00,0.6894,0.68945,0.68935,0.68935,128900003.0
2006-01-17 20:00:00,0.68937,0.68948,0.68935,0.6894,277199999.0
2006-01-17 20:01:00,0.6894,0.68945,0.68932,0.68943,113300001.0
2006-01-17 20:02:00,0.68945,0.68945,0.6894,0.6894,92400000.0
2006-01-17 20:03:00,0.6895,0.6895,0.6894,0.68947,122999999.0
2006-01-17 20:04:00,0.68945,0.6895,0.68935,0.68945,129000001.0
2006-01-17 20:05:00,0.68948,0.6895,0.68935,0.6895,248500000.0
2006-01-17 20:06:00,0.6895,0.6895,0.68935,0.68945,219700001.0
2006-01-17 20:07:00,0.68942,0.68947,0.68935,0.68935,108400001.0
2006-01-17 20:08:00,0.6894,0.68945,0.6894,0.68942,63700000.0
2006-01-17 20:09:00,0.6894,0.6895,0.6892,0.6894,73999999.0
2006-01-17 20:10:00,0.68997,0.69009,0.68977,0.69,159999998.0
2006-01-17 20:11:00,0.69011,0.69012,0.68987,0.68995,75400000.0
2006-01-17 20:12:00,0.6902,0.69025,0.68963,0.68973,82899999.0
2006-01-17 20:13:00,0.68983,0.6901,0.68971,0.69003,86399999.0
2006-01-17 20:14:00,0.69015,0.69015,0.68973,0.69012,99899999.0
2006-01-17 20:15:00,0.68998,0.69018,0.68984,0.69,111500000.0
2006-01-17 20:16:00,0.68994,0.69015,0.68957,0.68957,315099999.0
2006-01-17 20:17:00,0.68958,0.69045,0.68958,0.69036,204200002.0
2006-01-17 20:18:00,0.69049,0.69052,0.68988,0.69033,58899999.0
2006-01-17 20:19:00,0.69027,0.69027,0.68988,0.69009,77700000.0
2006-01-17 20:20:00,0.69027,0.69027,0.68968,0.6899,115500000.0
2006-01-17 20:21:00,0.69,0.69015,0.68986,0.69007,126799999.0
2006-01-17 20:22:00,0.69002,0.6901,0.68967,0.68983,179800003.0
2006-01-17 20:23:00,0.69012,0.69017,0.68983,0.6901,118899998.0
2006-01-17 20:24:00,0.68973,0.69038,0.68944,0.69036,103100000.0
2006-01-17 20:25:00,0.69051,0.69057,0.68998,0.69023,114700001.0
2006-01-17 20:26:00,0.69026,0.69043,0.68994,0.69021,112900001.0
2006-01-17 20:27:00,0.69016,0.69028,0.68997,0.68997,108700001.0
2006-01-17 20:28:00,0.69003,0.69034,0.69003,0.6903,91899998.0
2006-01-17 20:29:00,0.69023,0.69043,0.68988,0.69022,233599999.0
2006-01-17 20:30:00,0.69005,0.69048,0.68994,0.69027,299800000.0
2006-01-17 20:31:00,0.69029,0.6906,0.68996,0.69042,208400002.0
2006-01-17 20:32:00,0.69015,0.69036,0.69004,0.69023,140400002.0
2006-01-17 20:33:00,0.6903,0.69055,0.69014,0.69039,163200001.0
2006-01-17 20:34:00,0.69035,0.69047,0.69024,0.69039,130600001.0
2006-01-17 20:35:00,0.69049,0.69053,0.69,0.69031,83600000.0
2006-01-17 20:36:00,0.69019,0.69041,0.68983,0.68987,204499998.0
2006-01-17 20:37:00,0.69031,0.6905,0.69012,0.69047,226000004.0
2006-01-17 20:38:00,0.69043,0.69043,0.68997,0.69032,189899998.0
2006-01-17 20:39:00,0.68995,0.69042,0.68995,0.69021,110799999.0
2006-01-17 20:40:00,0.69035,0.69053,0.69013,0.6904,160199998.0
2006-01-17 20:41:00,0.69045,0.69071,0.69016,0.69058,191499998.0
2006-01-17 20:42:00,0.69013,0.69063,0.69007,0.69022,122700001.0
2006-01-17 20:43:00,0.68988,0.69034,0.68988,0.69019,104099999.0
2006-01-17 20:44:00,0.69006,0.69029,0.69001,0.69013,94800000.0
2006-01-17 20:45:00,0.69018,0.69039,0.69006,0.69028,135300000.0
2006-01-17 20:46:00,0.69029,0.69052,0.69013,0.69052,89999998.0
2006-01-17 20:47:00,0.69064,0.69068,0.69043,0.69054,67600000.0
2006-01-17 20:48:00,0.6905,0.69061,0.69028,0.69028,105800000.0
2006-01-17 20:49:00,0.6906,0.69075,0.69012,0.6902,118200000.0
2006-01-17 20:50:00,0.69047,0.69057,0.69024,0.69048,115300000.0
2006-01-17 20:51:00,0.6904,0.69041,0.69017,0.69041,56000000.0
2006-01-17 20:52:00,0.69055,0.69059,0.69026,0.69038,127799999.0
2006-01-17 20:53:00,0.69022,0.69054,0.69014,0.69048,266400000.0
2006-01-17 20:54:00,0.69038,0.69059,0.69023,0.69059,248500001.0
2006-01-17 20:55:00,0.69038,0.69052,0.6902,0.69047,73700000.0
2006-01-17 20:56:00,0.69045,0.69063,0.68991,0.69023,77700000.0
2006-01-17 20:57:00,0.69034,0.69067,0.69029,0.69067,120200001.0
2006-01-17 20:58:00,0.69046,0.69073,0.69007,0.69042,284599998.0
2006-01-17 20:59:00,0.69051,0.69077,0.69029,0.69051,241900001.0
2006-01-17 21:00:00,0.69053,0.69066,0.6904,0.69053,207999999.0
2006-01-17 21:01:00,0.69052,0.69062,0.69013,0.69023,114100001.0
2006-01-17 21:02:00,0.69036,0.6905,0.69028,0.69037,144699997.0
2006-01-17 21:03:00,0.69045,0.6905,0.69015,0.69048,162900000.0
2006-01-17 21:04:00,0.69037,0.6905,0.69024,0.69043,79200000.0
2006-01-17 21:05:00,0.69034,0.69048,0.6901,0.69032,130900001.0
2006-01-17 21:06:00,0.69015,0.69036,0.68996,0.69007,140100000.0
2006-01-17 21:07:00,0.69016,0.69041,0.69005,0.69032,138100000.0
2006-01-17 21:08:00,0.69018,0.69044,0.69001,0.69013,147199999.0
2006-01-17 21:09:00,0.69002,0.69033,0.6898,0.6903,172200003.0
2006-01-17 21:10:00,0.69022,0.69038,0.6901,0.69038,122299998.0
2006-01-17 21:11:00,0.69036,0.69048,0.69001,0.69021,149199998.0
2006-01-17 21:12:00,0.69035,0.69053,0.69007,0.69032,180399997.0
2006-01-17 21:13:00,0.69019,0.69055,0.69011,0.69051,88799998.0
2006-01-17 21:14:00,0.69043,0.69046,0.69024,0.69043,65000000.0
2006-01-17 21:15:00,0.69042,0.69048,0.69,0.69013,187499998.0
2006-01-17 21:16:00,0.69026,0.69034,0.6898,0.69004,77400000.0
2006-01-17 21:17:00,0.69007,0.69042,0.68997,0.6904,183899999.0
2006-01-17 21:18:00,0.6904,0.69047,0.69008,0.69033,174599999.0
2006-01-17 21:19:00,0.69036,0.69036,0.68991,0.69009,103900000.0
2006-01-17 21:20:00,0.69007,0.69041,0.68975,0.69,205499999.0
2006-01-17 21:21:00,0.69014,0.6902,0.69,0.69017,70500001.0
2006-01-17 21:22:00,0.69036,0.69036,0.69006,0.69006,66900000.0
2006-01-17 21:23:00,0.69002,0.6904,0.68995,0.69023,154600000.0
2006-01-17 21:24:00,0.69022,0.6903,0.69005,0.69024,115500001.0
2006-01-17 21:25:00,0.69023,0.69049,0.69021,0.69044,134699999.0
2006-01-17 21:26:00,0.69054,0.69054,0.69007,0.69033,142499998.0
2006-01-17 21:27:00,0.69037,0.69061,0.69023,0.69059,78800000.0
2006-01-17 21:28:00,0.69052,0.69054,0.69012,0.69028,106099998.0
2006-01-17 21:29:00,0.69027,0.6904,0.69005,0.69027,166199999.0
2006-01-17 21:30:00,0.69029,0.69045,0.69016,0.69035,148100001.0
2006-01-17 21:31:00,0.69035,0.69056,0.69024,0.69046,162799996.0
2006-01-17 21:32:00,0.69037,0.69046,0.69009,0.69022,97000000.0
2006-01-17 21:33:00,0.69013,0.69039,0.6901,0.69037,152599999.0
2006-01-17 21:34:00,0.69048,0.69051,0.69035,0.69035,107199999.0
2006-01-17 21:35:00,0.69054,0.69064,0.69025,0.69025,159099999.0
2006-01-17 21:36:00,0.69043,0.69049,0.6899,0.69041,215399998.0
2006-01-17 21:37:00,0.6903,0.69063,0.6903,0.69056,134300000.0
2006-01-17 21:38:00,0.69064,0.69076,0.69042,0.69062,109500001.0
2006-01-17 21:39:00,0.69074,0.69082,0.69038,0.69048,62800000.0
2006-01-17 21:40:00,0.69057,0.69072,0.69025,0.69069,153700000.0
2006-01-17 21:41:00,0.69045,0.69075,0.69042,0.69068,144599999.0
2006-01-17 21:42:00,0.69049,0.69057,0.69036,0.69054,78200000.0
2006-01-17 21:43:00,0.69071,0.69086,0.6905,0.69066,120400000.0
2006-01-17 21:44:00,0.69073,0.69086,0.69055,0.69055,152199999.0
2006-01-17 21:45:00,0.69064,0.69065,0.69043,0.69056,79600001.0
2006-01-17 21:46:00,0.6907,0.69088,0.69065,0.69085,93000002.0
2006-01-17 21:47:00,0.69098,0.69112,0.69084,0.69103,102900000.0
2006-01-17 21:48:00,0.69102,0.69113,0.69071,0.69086,116099999.0
2006-01-17 21:49:00,0.69116,0.69127,0.69051,0.69056,90600000.0
2006-01-17 21:50:00,0.69075,0.69075,0.69036,0.69062,104499998.0
2006-01-17 21:51:00,0.69084,0.69093,0.69058,0.69088,75000000.0
2006-01-17 21:52:00,0.69112,0.69126,0.69053,0.6906,97700000.0
2006-01-17 21:53:00,0.69063,0.69075,0.6904,0.69072,77700001.0
2006-01-17 21:54:00,0.69082,0.69082,0.69029,0.69032,100199999.0
2006-01-17 21:55:00,0.69066,0.69083,0.69033,0.69045,126399998.0
2006-01-17 21:56:00,0.69051,0.69074,0.69042,0.69057,125600000.0
2006-01-17 21:57:00,0.69033,0.69092,0.69022,0.69066,119200001.0
2006-01-17 21:58:00,0.69052,0.69073,0.69045,0.69051,85399999.0
2006-01-17 21:59:00,0.69047,0.69073,0.6904,0.6905,62599999.0
2006-01-17 22:00:00,0.6907,0.69097,0.69044,0.69085,57300002.0
2006-01-17 22:01:00,0.69064,0.69099,0.6906,0.69073,127700000.0
2006-01-17 22:02:00,0.69084,0.6909,0.69054,0.69085,132500000.0
2006-01-17 22:03:00,0.69104,0.69104,0.69048,0.69082,93999999.0
2006-01-17 22:04:00,0.69061,0.69078,0.69039,0.69039,91100000.0
2006-01-17 22:05:00,0.69024,0.69083,0.69024,0.6908,161199998.0
2006-01-17 22:06:00,0.69063,0.69097,0.69059,0.6906,98600001.0
2006-01-17 22:07:00,0.69078,0.69085,0.69055,0.69055,122300002.0
2006-01-17 22:08:00,0.69065,0.69085,0.69051,0.69085,119400001.0
2006-01-17 22:09:00,0.69065,0.69089,0.69052,0.69089,82000000.0
2006-01-17 22:10:00,0.69092,0.69092,0.69063,0.69063,99899999.0
2006-01-17 22:11:00,0.69089,0.6911,0.69076,0.69099,87600000.0
2006-01-17 22:12:00,0.69095,0.69095,0.69066,0.69084,154500001.0
2006-01-17 22:13:00,0.69077,0.69091,0.69067,0.69085,131600001.0
2006-01-17 22:14:00,0.6908,0.69084,0.69042,0.69084,60000000.0
2006-01-17 22:15:00,0.69094,0.69096,0.69055,0.69063,163599999.0
2006-01-17 22:16:00,0.69055,0.69079,0.69048,0.69063,129100001.0
2006-01-17 22:17:00,0.69061,0.69078,0.69035,0.69073,71299999.0
2006-01-17 22:18:00,0.69084,0.69093,0.69058,0.69058,66000001.0
2006-01-17 22:19:00,0.69102,0.69122,0.69075,0.69102,68200001.0
2006-01-17 22:20:00,0.6913,0.69134,0.69094,0.69116,90699999.0
2006-01-17 22:21:00,0.69127,0.69139,0.69094,0.69109,171400001.0
2006-01-17 22:22:00,0.69117,0.69144,0.69108,0.69122,94200000.0
2006-01-17 22:23:00,0.69096,0.69116,0.6909,0.69104,93699999.0
2006-01-17 22:24:00,0.69084,0.69117,0.69081,0.69102,156799999.0
2006-01-17 22:25:00,0.69093,0.69115,0.69084,0.69099,91100000.0
2006-01-17 22:26:00,0.69112,0.69131,0.69092,0.69101,83199999.0
2006-01-17 22:27:00,0.69125,0.69159,0.69105,0.69132,142400000.0
2006-01-17 22:28:00,0.69115,0.69151,0.69104,0.69111,149800002.0
2006-01-17 22:29:00,0.69152,0.69157,0.69108,0.69129,129200000.0
2006-01-17 22:30:00,0.69128,0.69149,0.69098,0.69116,145999999.0
2006-01-17 22:31:00,0.69132,0.69139,0.69088,0.69088,163300000.0
2006-01-17 22:32:00,0.69091,0.6914,0.69084,0.69126,81899999.0
2006-01-17 22:33:00,0.69104,0.69134,0.69099,0.69134,111700000.0
2006-01-17 22:34:00,0.69133,0.69141,0.69077,0.69108,151800000.0
2006-01-17 22:35:00,0.69107,0.69134,0.69094,0.69121,86000000.0
2006-01-17 22:36:00,0.69136,0.69148,0.69093,0.69102,129700000.0
2006-01-17 22:37:00,0.69122,0.69137,0.69101,0.69135,141600001.0
2006-01-17 22:38:00,0.69108,0.69134,0.6908,0.69131,114600000.0
2006-01-17 22:39:00,0.69134,0.69138,0.69095,0.69122,187900001.0
2006-01-17 22:40:00,0.69126,0.69142,0.69112,0.69121,66100000.0
2006-01-17 22:41:00,0.69123,0.69136,0.69112,0.69112,148500001.0
2006-01-17 22:42:00,0.69109,0.69123,0.69094,0.69113,110999999.0
2006-01-17 22:43:00,0.69102,0.69135,0.69076,0.69116,188700000.0
2006-01-17 22:44:00,0.69126,0.69131,0.69092,0.69092,250200000.0
2006-01-17 22:45:00,0.69095,0.69132,0.69077,0.69112,181200002.0
2006-01-17 22:46:00,0.69119,0.6912,0.69069,0.69115,272799994.0
2006-01-17 22:47:00,0.69107,0.69125,0.69102,0.69119,138200000.0
2006-01-17 22:48:00,0.69087,0.69132,0.69087,0.6911,97800000.0
2006-01-17 22:49:00,0.6911,0.69121,0.69094,0.69118,143800001.0
2006-01-17 22:50:00,0.69114,0.69131,0.69075,0.69127,220700001.0
2006-01-17 22:51:00,0.69142,0.69142,0.69094,0.69122,227800004.0
2006-01-17 22:52:00,0.69139,0.69139,0.69082,0.69098,111500001.0
2006-01-17 22:53:00,0.69117,0.69147,0.69109,0.69147,82900000.0
2006-01-17 22:54:00,0.69096,0.69135,0.69088,0.6912,110999999.0
2006-01-17 22:55:00,0.69113,0.69131,0.69083,0.69083,80600000.0
2006-01-17 22:56:00,0.6909,0.69116,0.69088,0.69108,87600000.0
2006-01-17 22:57:00,0.69102,0.69117,0.69092,0.69096,123900001.0
2006-01-17 22:58:00,0.69088,0.6912,0.69088,0.69102,118900001.0
2006-01-17 22:59:00,0.69087,0.69136,0.69082,0.69082,214899998.0
2006-01-17 23:00:00,0.69089,0.69157,0.69089,0.6915,74500000.0
2006-01-17 23:01:00,0.69125,0.69147,0.69108,0.69108,127900001.0
2006-01-17 23:02:00,0.69101,0.69137,0.69098,0.69103,110899999.0
2006-01-17 23:03:00,0.69108,0.69115,0.69107,0.69115,63700000.0
2006-01-17 23:04:00,0.69113,0.69118,0.69113,0.69114,87999997.0
2006-01-17 23:05:00,0.6912,0.69133,0.691,0.691,123400000.0
2006-01-17 23:06:00,0.69109,0.69139,0.69109,0.69133,126900000.0
2006-01-17 23:07:00,0.69122,0.6914,0.69103,0.69133,93099999.0
2006-01-17 23:08:00,0.69126,0.69138,0.69105,0.69123,117799997.0
2006-01-17 23:09:00,0.69109,0.69138,0.69109,0.69138,37400000.0
2006-01-17 23:10:00,0.6913,0.69143,0.69099,0.691,128900000.0
2006-01-17 23:11:00,0.69109,0.69127,0.69085,0.69087,73400000.0
2006-01-17 23:12:00,0.69083,0.69121,0.6907,0.6909,139999997.0
2006-01-17 23:13:00,0.69071,0.6911,0.6906,0.69103,100100000.0
2006-01-17 23:14:00,0.69086,0.69097,0.69071,0.69088,116200000.0
2006-01-17 23:15:00,0.6909,0.69093,0.69072,0.69075,143700000.0
2006-01-17 23:16:00,0.6909,0.69102,0.69079,0.69098,124600001.0
2006-01-17 23:17:00,0.69108,0.69113,0.69035,0.6906,96600000.0
2006-01-17 23:18:00,0.69057,0.69062,0.69008,0.69043,141800000.0
2006-01-17 23:19:00,0.69031,0.69068,0.69027,0.6905,79800000.0
2006-01-17 23:20:00,0.6908,0.69084,0.69044,0.69044,86299999.0
2006-01-17 23:21:00,0.69062,0.69072,0.69047,0.6905,95600000.0
2006-01-17 23:22:00,0.69032,0.69072,0.69032,0.69056,117500002.0
2006-01-17 23:23:00,0.69057,0.69082,0.69057,0.69058,68700000.0
2006-01-17 23:24:00,0.69051,0.69072,0.69051,0.69063,92399999.0
2006-01-17 23:25:00,0.69052,0.69062,0.69037,0.69062,133700000.0
2006-01-17 23:26:00,0.69067,0.6908,0.69035,0.69042,64100001.0
2006-01-17 23:27:00,0.6905,0.69094,0.69042,0.69066,128500000.0
2006-01-17 23:28:00,0.69051,0.69086,0.69047,0.69085,87799999.0
2006-01-17 23:29:00,0.69073,0.69103,0.69054,0.69092,127900001.0
2006-01-17 23:30:00,0.69118,0.69118,0.69071,0.69094,113300000.0
2006-01-17 23:31:00,0.69079,0.69102,0.69064,0.69098,111299999.0
2006-01-17 23:32:00,0.6912,0.6912,0.69073,0.69073,76200000.0
2006-01-17 23:33:00,0.69053,0.69101,0.69053,0.69101,74000000.0
2006-01-17 23:34:00,0.69083,0.6909,0.69055,0.6907,95000001.0
2006-01-17 23:35:00,0.6906,0.69081,0.69054,0.6908,153100002.0
2006-01-17 23:36:00,0.69057,0.69114,0.69057,0.69063,156599999.0
2006-01-17 23:37:00,0.69069,0.69089,0.69035,0.6904,128300000.0
2006-01-17 23:38:00,0.69049,0.69086,0.69049,0.69062,92299999.0
2006-01-17 23:39:00,0.6904,0.6908,0.6904,0.69075,69100000.0
2006-01-17 23:40:00,0.69063,0.69063,0.69042,0.69042,22700000.0
2006-01-17 23:41:00,0.69017,0.69058,0.69015,0.69023,118800000.0
2006-01-17 23:42:00,0.69025,0.6906,0.69025,0.69038,70100000.0
2006-01-17 23:43:00,0.69028,0.69092,0.69028,0.69084,78800000.0
2006-01-17 23:44:00,0.69089,0.69092,0.69044,0.69056,98499999.0
2006-01-17 23:45:00,0.69015,0.69041,0.68943,0.68943,70700000.0
2006-01-17 23:46:00,0.68924,0.68949,0.68891,0.68938,92700000.0
2006-01-17 23:47:00,0.6895,0.68962,0.68915,0.68918,99299999.0
2006-01-17 23:48:00,0.68905,0.69013,0.68904,0.69009,65900000.0
2006-01-17 23:49:00,0.69007,0.69007,0.68965,0.6897,118200001.0
2006-01-17 23:50:00,0.68991,0.69013,0.68983,0.69,104999999.0
2006-01-17 23:51:00,0.68998,0.69004,0.68946,0.68946,120599999.0
2006-01-17 23:52:00,0.68968,0.6904,0.68968,0.69027,56000000.0
2006-01-17 23:53:00,0.69037,0.69043,0.68996,0.69003,109900001.0
2006-01-17 23:54:00,0.69007,0.69038,0.68995,0.68995,67600000.0
2006-01-17 23:55:00,0.69027,0.69027,0.68987,0.69004,97199999.0
2006-01-17 23:56:00,0.69001,0.69019,0.68985,0.69016,90799999.0
2006-01-17 23:57:00,0.68974,0.69023,0.68967,0.69023,122399999.0
2006-01-17 23:58:00,0.69033,0.69045,0.68987,0.69021,127500000.0
2006-01-17 23:59:00,0.69009,0.69055,0.69009,0.69038,72400000.0
2006-01-18 00:00:00,0.69054,0.69058,0.69017,0.69047,75600000.0
2006-01-18 00:01:00,0.69044,0.69047,0.68994,0.69,161000002.0
2006-01-18 00:02:00,0.68986,0.6904,0.68982,0.69023,100900000.0
2006-01-18 00:03:00,0.69013,0.69025,0.69,0.69022,123400000.0
2006-01-18 00:04:00,0.69028,0.69037,0.69013,0.69013,70500000.0
2006-01-18 00:05:00,0.69022,0.69045,0.69022,0.69035,77800000.0
2006-01-18 00:06:00,0.69052,0.69052,0.69006,0.69012,48500000.0
2006-01-18 00:07:00,0.69019,0.69029,0.69005,0.69005,104899998.0
2006-01-18 00:08:00,0.6901,0.6903,0.68997,0.69022,113899999.0
2006-01-18 00:09:00,0.69027,0.69036,0.68994,0.69024,102200000.0
2006-01-18 00:10:00,0.69012,0.6905,0.69009,0.69046,73800000.0
2006-01-18 00:11:00,0.69021,0.69037,0.69008,0.6902,120500001.0
2006-01-18 00:12:00,0.69015,0.69028,0.69006,0.69022,187900002.0
2006-01-18 00:13:00,0.69006,0.6903,0.6899,0.6903,159200002.0
2006-01-18 00:14:00,0.68974,0.68996,0.68961,0.68967,121899999.0
2006-01-18 00:15:00,0.68972,0.68989,0.68945,0.68969,64100000.0
2006-01-18 00:16:00,0.68972,0.68972,0.68932,0.68961,86499999.0
2006-01-18 00:17:00,0.68973,0.68986,0.68945,0.68957,89700001.0
2006-01-18 00:18:00,0.68972,0.68974,0.68928,0.6895,73600001.0
2006-01-18 00:19:00,0.68963,0.68982,0.68942,0.6897,105400000.0
2006-01-18 00:20:00,0.68947,0.68959,0.6892,0.68936,95499999.0
2006-01-18 00:21:00,0.68946,0.68967,0.68944,0.68956,71800000.0
2006-01-18 00:22:00,0.68955,0.6898,0.68946,0.68963,126100003.0
2006-01-18 00:23:00,0.68948,0.68948,0.68943,0.68943,45399999.0
2006-01-18 00:24:00,0.68959,0.68963,0.68955,0.68963,48700001.0
2006-01-18 00:25:00,0.68963,0.68963,0.68942,0.68945,129400002.0
2006-01-18 00:26:00,0.68954,0.68965,0.68954,0.68965,27900000.0
2006-01-18 00:27:00,0.6897,0.6898,0.6897,0.68975,42200000.0
2006-01-18 00:28:00,0.68962,0.68975,0.68962,0.68975,99899999.0
2006-01-18 00:29:00,0.6897,0.6897,0.68967,0.6897,59099999.0
2006-01-18 00:30:00,0.68991,0.69,0.68973,0.68973,117699998.0
2006-01-18 00:31:00,0.68988,0.69001,0.68984,0.68996,65300000.0
2006-01-18 00:32:00,0.6899,0.69005,0.68985,0.69005,134300000.0
2006-01-18 00:33:00,0.69015,0.69015,0.69,0.69,108800000.0
2006-01-18 00:34:00,0.69017,0.69023,0.69016,0.69023,29500000.0
2006-01-18 00:35:00,0.69022,0.69033,0.69018,0.69028,123400000.0
2006-01-18 00:36:00,0.6903,0.6903,0.69009,0.69009,73100000.0
2006-01-18 00:37:00,0.6902,0.6902,0.68991,0.68993,144600002.0
2006-01-18 00:38:00,0.68997,0.69003,0.68991,0.69003,38800000.0
2006-01-18 00:39:00,0.69005,0.69011,0.68989,0.68997,119800001.0
2006-01-18 00:40:00,0.6899,0.68995,0.68988,0.6899,61000000.0
2006-01-18 00:41:00,0.68995,0.68995,0.68975,0.6899,81300001.0
2006-01-18 00:42:00,0.68982,0.68982,0.68976,0.68977,93399999.0
2006-01-18 00:43:00,0.68985,0.68985,0.68975,0.68978,64500000.0
2006-01-18 00:44:00,0.68985,0.68985,0.68975,0.68975,78500000.0
2006-01-18 00:45:00,0.68977,0.68998,0.68977,0.68998,64000000.0
2006-01-18 00:46:00,0.69,0.69,0.69,0.69,46400000.0
2006-01-18 00:47:00,0.69012,0.69021,0.69012,0.69015,97800002.0
2006-01-18 00:48:00,0.69019,0.6902,0.68998,0.6902,149199999.0
2006-01-18 00:49:00,0.6902,0.69025,0.69015,0.69025,44700000.0
2006-01-18 00:50:00,0.69028,0.69076,0.69028,0.69076,74199998.0
2006-01-18 00:51:00,0.69067,0.69067,0.69042,0.69042,59800001.0
2006-01-18 00:52:00,0.69073,0.69098,0.69073,0.69098,98400001.0
2006-01-18 00:53:00,0.69088,0.69088,0.69051,0.69068,107599997.0
2006-01-18 00:54:00,0.69063,0.69092,0.69063,0.69092,162599997.0
2006-01-18 00:55:00,0.69095,0.69095,0.69092,0.69095,79599998.0
2006-01-18 00:56:00,0.6909,0.6909,0.69073,0.69075,68500000.0
2006-01-18 00:57:00,0.69065,0.69073,0.69065,0.6907,41400000.0
2006-01-18 00:58:00,0.69074,0.69092,0.69073,0.69092,134299997.0
2006-01-18 00:59:00,0.69088,0.69095,0.69085,0.6909,102699999.0
2006-01-18 01:00:00,0.6909,0.69093,0.69078,0.69088,96799999.0
2006-01-18 01:01:00,0.69101,0.69119,0.69101,0.69119,29600000.0
2006-01-18 01:02:00,0.69113,0.69113,0.69074,0.69087,75800000.0
2006-01-18 01:03:00,0.69085,0.69085,0.69052,0.69054,72200000.0
2006-01-18 01:04:00,0.6905,0.69057,0.69045,0.69057,80500000.0
2006-01-18 01:05:00,0.69047,0.69047,0.6904,0.6904,11100000.0
2006-01-18 01:06:00,0.69055,0.69074,0.69054,0.69072,53100001.0
2006-01-18 01:07:00,0.69073,0.69073,0.69066,0.69067,74900000.0
2006-01-18 01:08:00,0.6906,0.69067,0.6906,0.69067,19000000.0
2006-01-18 01:09:00,0.69075,0.69075,0.69065,0.69072,83900000.0
2006-01-18 01:10:00,0.69066,0.69067,0.69062,0.69062,63400000.0
2006-01-18 01:11:00,0.69058,0.69073,0.69055,0.69055,53400000.0
2006-01-18 01:12:00,0.69056,0.69063,0.69046,0.69046,84099999.0
2006-01-18 01:13:00,0.69059,0.69065,0.69056,0.69065,94800001.0
2006-01-18 01:14:00,0.69055,0.69067,0.69051,0.69051,29600000.0
2006-01-18 01:15:00,0.69049,0.69049,0.69023,0.69033,89799999.0
2006-01-18 01:16:00,0.69027,0.69031,0.69024,0.69025,72599999.0
2006-01-18 01:17:00,0.69025,0.69025,0.69025,0.69025,11200000.0
2006-01-18 01:18:00,0.69023,0.69025,0.6901,0.69023,106500000.0
2006-01-18 01:19:00,0.69015,0.6903,0.69015,0.69025,66700001.0
2006-01-18 01:20:00,0.69024,0.69038,0.69024,0.69038,53400000.0
2006-01-18 01:21:00,0.69033,0.69043,0.69033,0.69043,66900000.0
2006-01-18 01:22:00,0.69033,0.6904,0.69033,0.6904,69399999.0
2006-01-18 01:23:00,0.69037,0.69047,0.69035,0.6904,77400000.0
2006-01-18 01:24:00,0.69038,0.69044,0.69031,0.69044,67000000.0
2006-01-18 01:25:00,0.6904,0.6904,0.69035,0.6904,88699998.0
2006-01-18 01:26:00,0.6904,0.6904,0.6903,0.6903,53800000.0
2006-01-18 01:27:00,0.69022,0.69034,0.69016,0.6903,100000001.0
2006-01-18 01:28:00,0.69025,0.6903,0.69015,0.6902,134400003.0
2006-01-18 01:29:00,0.69012,0.69012,0.69005,0.69005,21600000.0
2006-01-18 01:30:00,0.6901,0.6902,0.6901,0.69013,69499999.0
2006-01-18 01:31:00,0.69018,0.69023,0.69009,0.69018,51800000.0
2006-01-18 01:32:00,0.69009,0.69013,0.69005,0.69008,85500000.0
2006-01-18 01:33:00,0.69,0.69005,0.6899,0.68995,62199999.0
2006-01-18 01:34:00,0.69005,0.69005,0.6899,0.69,53400000.0
2006-01-18 01:35:00,0.68999,0.69001,0.68991,0.68991,69199999.0
2006-01-18 01:36:00,0.68997,0.69002,0.68987,0.68987,106099998.0
2006-01-18 01:37:00,0.6899,0.68995,0.68988,0.6899,89500001.0
2006-01-18 01:38:00,0.68976,0.68976,0.68956,0.68956,34200000.0
2006-01-18 01:39:00,0.68934,0.68944,0.68934,0.68935,89400000.0
2006-01-18 01:40:00,0.68953,0.68953,0.68935,0.68935,167200004.0
2006-01-18 01:41:00,0.6894,0.6894,0.68915,0.68915,96400000.0
2006-01-18 01:42:00,0.68917,0.68919,0.68904,0.68916,76999999.0
2006-01-18 01:43:00,0.68927,0.68927,0.68905,0.68905,59400000.0
2006-01-18 01:44:00,0.68898,0.68907,0.6889,0.68907,69100000.0
2006-01-18 01:45:00,0.68908,0.68913,0.68902,0.68913,45199999.0
2006-01-18 01:46:00,0.68907,0.68919,0.68896,0.68896,107199999.0
2006-01-18 01:47:00,0.68898,0.68902,0.68895,0.68895,61100001.0
2006-01-18 01:48:00,0.68877,0.68877,0.68817,0.68821,65200001.0
2006-01-18 01:49:00,0.68825,0.68837,0.68825,0.68837,71599999.0
2006-01-18 01:50:00,0.68848,0.68854,0.68829,0.68845,33000000.0
2006-01-18 01:51:00,0.68863,0.68872,0.68857,0.68866,136599999.0
2006-01-18 01:52:00,0.68861,0.68876,0.68861,0.68874,143800001.0
2006-01-18 01:53:00,0.68884,0.68921,0.68879,0.68921,65800000.0
2006-01-18 01:54:00,0.68938,0.68938,0.68915,0.68931,120399999.0
2006-01-18 01:55:00,0.68921,0.68921,0.68898,0.68904,168900002.0
2006-01-18 01:56:00,0.68902,0.68902,0.68887,0.6889,52700000.0
2006-01-18 01:57:00,0.68879,0.68891,0.68875,0.6888,48500000.0
2006-01-18 01:58:00,0.68868,0.6888,0.68864,0.6888,33500000.0
2006-01-18 01:59:00,0.6888,0.68885,0.68875,0.68877,66800001.0
2006-01-18 02:00:00,0.68885,0.6889,0.68882,0.68882,60500000.0
2006-01-18 02:01:00,0.68885,0.68885,0.6888,0.68885,68300000.0
2006-01-18 02:02:00,0.6888,0.68891,0.68877,0.68877,167200003.0
2006-01-18 02:03:00,0.68869,0.68892,0.68869,0.68884,55900001.0
2006-01-18 02:04:00,0.68887,0.68888,0.68882,0.68882,36700000.0
2006-01-18 02:05:00,0.68883,0.68885,0.68875,0.68885,28400000.0
2006-01-18 02:06:00,0.6888,0.68885,0.6888,0.68885,65600000.0
2006-01-18 02:07:00,0.68879,0.68879,0.68875,0.68878,27100000.0
2006-01-18 02:08:00,0.68861,0.68888,0.68861,0.68871,61600000.0
2006-01-18 02:09:00,0.68859,0.68859,0.68839,0.6884,72299998.0
2006-01-18 02:10:00,0.6884,0.6884,0.68803,0.68803,80899999.0
2006-01-18 02:11:00,0.68784,0.68811,0.68784,0.68793,148399997.0
2006-01-18 02:12:00,0.68788,0.68799,0.68778,0.68791,57800000.0
2006-01-18 02:13:00,0.68785,0.68799,0.68785,0.68792,80899998.0
2006-01-18 02:14:00,0.68799,0.68801,0.6879,0.6879,116900000.0
2006-01-18 02:15:00,0.68788,0.68807,0.68788,0.68796,56900000.0
2006-01-18 02:16:00,0.68793,0.68805,0.68793,0.688,119400000.0
2006-01-18 02:17:00,0.68804,0.68811,0.68804,0.68811,30700001.0
2006-01-18 02:18:00,0.68801,0.68822,0.68801,0.68819,72400001.0
2006-01-18 02:19:00,0.68816,0.68819,0.68808,0.68808,70200000.0
2006-01-18 02:20:00,0.68812,0.68812,0.68789,0.68796,130800004.0
2006-01-18 02:21:00,0.68797,0.68804,0.68792,0.68804,83300000.0
2006-01-18 02:22:00,0.688,0.688,0.68779,0.68792,94500000.0
2006-01-18 02:23:00,0.6878,0.688,0.6878,0.68785,133199997.0
2006-01-18 02:24:00,0.6879,0.68795,0.68785,0.6879,166099999.0
2006-01-18 02:25:00,0.68792,0.68792,0.68775,0.68775,59500000.0
2006-01-18 02:26:00,0.68787,0.68795,0.68778,0.68778,112800002.0
2006-01-18 02:27:00,0.68779,0.6879,0.68768,0.68768,71499999.0
2006-01-18 02:28:00,0.68773,0.68775,0.6877,0.6877,53400000.0
2006-01-18 02:29:00,0.68765,0.68765,0.68743,0.68759,65400000.0
2006-01-18 02:30:00,0.68775,0.68775,0.68767,0.68775,35200000.0
2006-01-18 02:31:00,0.68773,0.68785,0.68761,0.68785,91899999.0
2006-01-18 02:32:00,0.6878,0.68788,0.6878,0.68785,70200000.0
2006-01-18 02:33:00,0.68777,0.68782,0.68773,0.68773,61900000.0
2006-01-18 02:34:00,0.68774,0.68783,0.68765,0.68778,70300001.0
2006-01-18 02:35:00,0.68772,0.68787,0.68767,0.68783,101199997.0
2006-01-18 02:36:00,0.68787,0.68806,0.68787,0.68794,82600000.0
2006-01-18 02:37:00,0.688,0.688,0.68788,0.68788,54300001.0
2006-01-18 02:38:00,0.68792,0.68792,0.6878,0.6878,84600001.0
2006-01-18 02:39:00,0.68775,0.68782,0.68764,0.68764,42200002.0
2006-01-18 02:40:00,0.6875,0.68762,0.68745,0.68749,92399998.0
2006-01-18 02:41:00,0.68742,0.68742,0.68725,0.68725,52700000.0
2006-01-18 02:42:00,0.6874,0.68748,0.6874,0.68744,84600001.0
2006-01-18 02:43:00,0.68742,0.68751,0.68742,0.68751,25500000.0
2006-01-18 02:44:00,0.68758,0.68758,0.68756,0.68758,17800000.0
2006-01-18 02:45:00,0.68762,0.6878,0.68762,0.6878,41900001.0
2006-01-18 02:46:00,0.68775,0.68785,0.68769,0.68769,90400001.0
2006-01-18 02:47:00,0.6878,0.68787,0.68779,0.68787,84499998.0
2006-01-18 02:48:00,0.68782,0.68782,0.68772,0.68772,10500000.0
2006-01-18 02:49:00,0.68773,0.68785,0.68773,0.68785,56599999.0
2006-01-18 02:50:00,0.68797,0.68797,0.68785,0.68787,126999996.0
2006-01-18 02:51:00,0.68791,0.68792,0.6877,0.6877,126400002.0
2006-01-18 02:52:00,0.68765,0.68775,0.68765,0.68768,88900000.0
2006-01-18 02:53:00,0.6877,0.6878,0.6877,0.6878,23500000.0
2006-01-18 02:54:00,0.6877,0.68775,0.6877,0.68775,21100000.0
2006-01-18 02:55:00,0.6877,0.6877,0.68762,0.68766,44299999.0
2006-01-18 02:56:00,0.68775,0.6878,0.68767,0.6877,91599999.0
2006-01-18 02:57:00,0.68765,0.6877,0.68765,0.6877,43500000.0
2006-01-18 02:58:00,0.68779,0.68801,0.68779,0.6879,69600001.0
2006-01-18 02:59:00,0.68794,0.68801,0.68787,0.68787,111499999.0
2006-01-18 03:00:00,0.68785,0.68793,0.68785,0.6879,53400001.0
2006-01-18 03:01:00,0.68794,0.68811,0.68792,0.68811,69499999.0
2006-01-18 03:02:00,0.68805,0.68817,0.68805,0.68815,79299999.0
2006-01-18 03:03:00,0.68809,0.68809,0.6879,0.68791,116000000.0
2006-01-18 03:04:00,0.688,0.68803,0.688,0.688,56700000.0
2006-01-18 03:05:00,0.68796,0.68813,0.68796,0.68813,104500001.0
2006-01-18 03:06:00,0.688,0.68805,0.688,0.68805,30100000.0
2006-01-18 03:07:00,0.68802,0.68802,0.68784,0.68784,48000000.0
2006-01-18 03:08:00,0.68774,0.6878,0.68764,0.68768,138000001.0
2006-01-18 03:09:00,0.68774,0.68776,0.68774,0.68776,32700000.0
2006-01-18 03:10:00,0.68781,0.6879,0.68781,0.68782,103300001.0
2006-01-18 03:11:00,0.68784,0.68796,0.68784,0.68791,47800000.0
2006-01-18 03:12:00,0.68798,0.68803,0.6878,0.68788,102200000.0
2006-01-18 03:13:00,0.68777,0.6879,0.68777,0.68782,48500000.0
2006-01-18 03:14:00,0.68773,0.68773,0.68755,0.68763,67100000.0
2006-01-18 03:15:00,0.68763,0.68763,0.68751,0.68751,75599999.0
2006-01-18 03:16:00,0.68758,0.68763,0.68756,0.68757,82600002.0
2006-01-18 03:17:00,0.68745,0.68749,0.68734,0.68739,78700001.0
2006-01-18 03:18:00,0.68748,0.68757,0.68745,0.68745,70000000.0
2006-01-18 03:19:00,0.68724,0.68749,0.68724,0.68736,117900000.0
2006-01-18 03:20:00,0.68738,0.6874,0.6873,0.68738,173600001.0
2006-01-18 03:21:00,0.68749,0.68769,0.68749,0.6876,94600000.0
2006-01-18 03:22:00,0.68745,0.68762,0.68745,0.68762,55900001.0
2006-01-18 03:23:00,0.6877,0.68774,0.68756,0.68756,47100000.0
2006-01-18 03:24:00,0.68753,0.68763,0.68753,0.68757,65699999.0
2006-01-18 03:25:00,0.68762,0.68777,0.68762,0.68764,84100000.0
2006-01-18 03:26:00,0.68766,0.68776,0.68755,0.68755,115100001.0
2006-01-18 03:27:00,0.68764,0.68777,0.68751,0.68772,130500001.0
2006-01-18 03:28:00,0.68769,0.68778,0.68761,0.68768,97700000.0
2006-01-18 03:29:00,0.68763,0.68769,0.68753,0.68753,84599999.0
2006-01-18 03:30:00,0.6876,0.6876,0.68744,0.68744,47700000.0
2006-01-18 03:31:00,0.6875,0.68775,0.6875,0.68775,86900001.0
2006-01-18 03:32:00,0.68779,0.688,0.68773,0.688,85800000.0
2006-01-18 03:33:00,0.68803,0.68809,0.688,0.68809,53399999.0
2006-01-18 03:34:00,0.68815,0.68827,0.68815,0.68827,53500001.0
2006-01-18 03:35:00,0.68835,0.68835,0.68812,0.68823,111900000.0
2006-01-18 03:36:00,0.68812,0.68822,0.68812,0.68814,80799998.0
2006-01-18 03:37:00,0.68815,0.68815,0.68805,0.68807,51499999.0
2006-01-18 03:38:00,0.6881,0.68814,0.68807,0.68807,68199999.0
2006-01-18 03:39:00,0.68802,0.68802,0.68787,0.68791,84500001.0
2006-01-18 03:40:00,0.68785,0.68795,0.68785,0.68795,88700000.0
2006-01-18 03:41:00,0.68785,0.68799,0.68781,0.68789,160199998.0
2006-01-18 03:42:00,0.68772,0.68799,0.68767,0.68799,111800000.0
2006-01-18 03:43:00,0.68787,0.68787,0.6878,0.6878,72300000.0
2006-01-18 03:44:00,0.68785,0.68785,0.6878,0.6878,84300000.0
2006-01-18 03:45:00,0.68794,0.68794,0.68786,0.68786,24700000.0
2006-01-18 03:46:00,0.68795,0.688,0.68775,0.68793,121999998.0
2006-01-18 03:47:00,0.68785,0.6879,0.68785,0.6879,28600001.0
2006-01-18 03:48:00,0.68785,0.68795,0.68778,0.68795,125899998.0
2006-01-18 03:49:00,0.68781,0.68786,0.6877,0.68786,93100001.0
2006-01-18 03:50:00,0.68785,0.68787,0.6878,0.6878,77299999.0
2006-01-18 03:51:00,0.68788,0.68795,0.68788,0.6879,118700000.0
2006-01-18 03:52:00,0.68797,0.68803,0.68795,0.68803,43200000.0
2006-01-18 03:53:00,0.688,0.68805,0.688,0.688,31000000.0
2006-01-18 03:54:00,0.68796,0.6881,0.68796,0.6881,60499999.0
2006-01-18 03:55:00,0.6879,0.68795,0.68785,0.68795,92200000.0
2006-01-18 03:56:00,0.68783,0.68786,0.68776,0.68776,68900000.0
2006-01-18 03:57:00,0.68777,0.68788,0.68764,0.68779,80200000.0
2006-01-18 03:58:00,0.68778,0.68778,0.68754,0.68755,118300000.0
2006-01-18 03:59:00,0.6875,0.6876,0.6875,0.68755,54100000.0
2006-01-18 04:00:00,0.6875,0.68755,0.6875,0.68755,51000001.0
2006-01-18 04:01:00,0.68744,0.68744,0.6873,0.6873,50900001.0
2006-01-18 04:02:00,0.68733,0.68751,0.68721,0.68721,129800001.0
2006-01-18 04:03:00,0.68721,0.68727,0.68717,0.68717,167899999.0
2006-01-18 04:04:00,0.68722,0.68725,0.6872,0.6872,74399999.0
2006-01-18 04:05:00,0.68715,0.68725,0.68715,0.68722,58500000.0
2006-01-18 04:06:00,0.68721,0.68721,0.68705,0.68716,140500000.0
2006-01-18 04:07:00,0.68725,0.68734,0.68724,0.68734,76700000.0
2006-01-18 04:08:00,0.68753,0.68753,0.68737,0.68737,91000000.0
2006-01-18 04:09:00,0.68735,0.68742,0.68725,0.68742,129600001.0
2006-01-18 04:10:00,0.68744,0.68758,0.68744,0.68755,83200001.0
2006-01-18 04:11:00,0.68757,0.68763,0.68753,0.68763,68100000.0
2006-01-18 04:12:00,0.68769,0.68778,0.68752,0.68758,139200001.0
2006-01-18 04:13:00,0.6876,0.6877,0.6876,0.68766,59099999.0
2006-01-18 04:14:00,0.68777,0.68789,0.68771,0.68771,82500002.0
2006-01-18 04:15:00,0.6878,0.68793,0.6878,0.68792,112200000.0
2006-01-18 04:16:00,0.68788,0.68793,0.68785,0.6879,75000001.0
2006-01-18 04:17:00,0.68798,0.68804,0.68793,0.688,146299999.0
2006-01-18 04:18:00,0.688,0.688,0.68788,0.68794,90199999.0
2006-01-18 04:19:00,0.68785,0.68785,0.68785,0.68785,33400000.0
2006-01-18 04:20:00,0.68785,0.6879,0.68785,0.6879,26700000.0
2006-01-18 04:21:00,0.688,0.68811,0.68787,0.68787,148300000.0
2006-01-18 04:22:00,0.68785,0.688,0.68785,0.68785,91600000.0
2006-01-18 04:23:00,0.68794,0.68806,0.68794,0.68803,79200000.0
2006-01-18 04:24:00,0.68794,0.68804,0.68794,0.68795,136600003.0
2006-01-18 04:25:00,0.68797,0.688,0.68789,0.6879,127099999.0
2006-01-18 04:26:00,0.68784,0.68784,0.68771,0.68772,61400000.0
2006-01-18 04:27:00,0.68785,0.68785,0.68775,0.6878,55000000.0
2006-01-18 04:28:00,0.68787,0.68787,0.68769,0.68775,113400000.0
2006-01-18 04:29:00,0.68779,0.68785,0.68757,0.68758,129700002.0
2006-01-18 04:30:00,0.68761,0.68784,0.68759,0.68784,142800002.0
2006-01-18 04:31:00,0.68781,0.68795,0.68781,0.68781,199300003.0
2006-01-18 04:32:00,0.68773,0.6879,0.68773,0.6879,90900000.0
2006-01-18 04:33:00,0.68785,0.68785,0.68774,0.68774,104400000.0
2006-01-18 04:34:00,0.68771,0.68778,0.68767,0.68769,50200000.0
2006-01-18 04:35:00,0.68755,0.68765,0.6875,0.68765,76700000.0
2006-01-18 04:36:00,0.68763,0.68778,0.68758,0.68778,82900000.0
2006-01-18 04:37:00,0.68776,0.68776,0.68769,0.68769,17500000.0
2006-01-18 04:38:00,0.68773,0.68773,0.68755,0.68767,71800000.0
2006-01-18 04:39:00,0.68766,0.68775,0.68766,0.68773,89999999.0
2006-01-18 04:40:00,0.68775,0.68775,0.6877,0.6877,77300000.0
2006-01-18 04:41:00,0.68779,0.68796,0.68779,0.68796,45500000.0
2006-01-18 04:42:00,0.68805,0.6881,0.68796,0.6881,126600002.0
2006-01-18 04:43:00,0.68802,0.68803,0.68785,0.68785,73299999.0
2006-01-18 04:44:00,0.6879,0.68797,0.68785,0.68785,103000001.0
2006-01-18 04:45:00,0.68788,0.68795,0.68788,0.68795,98799998.0
2006-01-18 04:46:00,0.68795,0.68795,0.68785,0.68785,132099999.0
2006-01-18 04:47:00,0.6879,0.68792,0.68783,0.68783,99300000.0
2006-01-18 04:48:00,0.68777,0.68785,0.68775,0.68785,120200003.0
2006-01-18 04:49:00,0.68785,0.6879,0.68775,0.6878,109300000.0
2006-01-18 04:50:00,0.68784,0.68784,0.68773,0.68776,95399998.0
2006-01-18 04:51:00,0.68779,0.68783,0.68775,0.68775,59000000.0
2006-01-18 04:52:00,0.68785,0.68801,0.68785,0.68801,31100000.0
2006-01-18 04:53:00,0.68788,0.68792,0.68788,0.68792,25200000.0
2006-01-18 04:54:00,0.68781,0.68793,0.68777,0.68793,58600000.0
2006-01-18 04:55:00,0.68796,0.68797,0.68772,0.68784,92600000.0
2006-01-18 04:56:00,0.68779,0.68789,0.68766,0.68788,113899998.0
2006-01-18 04:57:00,0.68782,0.68782,0.68755,0.68778,73900000.0
2006-01-18 04:58:00,0.68775,0.68785,0.68775,0.68775,143699998.0
2006-01-18 04:59:00,0.68786,0.68802,0.68782,0.68794,70200000.0
2006-01-18 05:00:00,0.68795,0.68795,0.68785,0.6879,47900000.0
2006-01-18 05:01:00,0.68785,0.68795,0.68775,0.68793,111900001.0
2006-01-18 05:02:00,0.68805,0.68805,0.68802,0.68802,23000000.0
2006-01-18 05:03:00,0.68815,0.68815,0.68802,0.68807,106599999.0
2006-01-18 05:04:00,0.68814,0.68824,0.68798,0.68802,133600002.0
2006-01-18 05:05:00,0.68802,0.68811,0.68797,0.68797,113200000.0
2006-01-18 05:06:00,0.68807,0.6881,0.68799,0.68808,47799999.0
2006-01-18 05:07:00,0.6881,0.68815,0.68802,0.6881,111200000.0
2006-01-18 05:08:00,0.68812,0.68813,0.688,0.68802,79300000.0
2006-01-18 05:09:00,0.68805,0.68805,0.68795,0.68805,52700000.0
2006-01-18 05:10:00,0.68804,0.68806,0.68804,0.68806,20000000.0
2006-01-18 05:11:00,0.68807,0.68813,0.68797,0.68813,112699998.0
2006-01-18 05:12:00,0.6881,0.6882,0.6881,0.6881,31000000.0
2006-01-18 05:13:00,0.6881,0.68815,0.68798,0.6881,101699999.0
2006-01-18 05:14:00,0.6881,0.68815,0.68805,0.68815,58100000.0
2006-01-18 05:15:00,0.6881,0.6881,0.68805,0.68805,47900000.0
2006-01-18 05:16:00,0.68805,0.68815,0.68805,0.6881,89199998.0
2006-01-18 05:17:00,0.68813,0.68813,0.68801,0.68813,66999999.0
2006-01-18 05:18:00,0.68818,0.68822,0.68804,0.68815,79200001.0
2006-01-18 05:19:00,0.68823,0.68832,0.6882,0.68832,63600001.0
2006-01-18 05:20:00,0.68816,0.68824,0.68811,0.68818,74100000.0
2006-01-18 05:21:00,0.68835,0.68835,0.68818,0.68835,40500000.0
2006-01-18 05:22:00,0.68837,0.68855,0.68837,0.68855,40700000.0
2006-01-18 05:23:00,0.68845,0.68845,0.68831,0.68831,90700000.0
2006-01-18 05:24:00,0.68845,0.68849,0.68825,0.68825,79600000.0
2006-01-18 05:25:00,0.6881,0.68825,0.6881,0.68825,155599998.0
2006-01-18 05:26:00,0.68822,0.68826,0.68819,0.68825,74600000.0
2006-01-18 05:27:00,0.68825,0.68828,0.68809,0.68828,73399999.0
2006-01-18 05:28:00,0.68835,0.68835,0.68825,0.68835,80599997.0
2006-01-18 05:29:00,0.68833,0.68848,0.68831,0.68848,32500000.0
2006-01-18 05:30:00,0.68837,0.6884,0.68834,0.68838,42100000.0
2006-01-18 05:31:00,0.68836,0.68836,0.6881,0.6881,38800000.0
2006-01-18 05:32:00,0.68806,0.68825,0.68806,0.68813,72500000.0
2006-01-18 05:33:00,0.68808,0.68808,0.68784,0.68784,56700000.0
2006-01-18 05:34:00,0.68788,0.6879,0.6878,0.6879,81599997.0
2006-01-18 05:35:00,0.68798,0.6881,0.68797,0.68797,113600000.0
2006-01-18 05:36:00,0.68807,0.68807,0.68778,0.68801,93100001.0
2006-01-18 05:37:00,0.68802,0.6882,0.68784,0.68819,130699999.0
2006-01-18 05:38:00,0.68815,0.68827,0.68803,0.68827,51300000.0
2006-01-18 05:39:00,0.68828,0.68831,0.68821,0.68828,65800000.0
2006-01-18 05:40:00,0.68835,0.6884,0.68825,0.6883,92200000.0
2006-01-18 05:41:00,0.6883,0.68832,0.6883,0.6883,50900000.0
2006-01-18 05:42:00,0.68833,0.68837,0.68818,0.68827,104500000.0
2006-01-18 05:43:00,0.68819,0.68819,0.68813,0.68818,65899999.0
2006-01-18 05:44:00,0.68818,0.68835,0.68818,0.68835,126000005.0
2006-01-18 05:45:00,0.68838,0.6884,0.68825,0.6884,81700000.0
2006-01-18 05:46:00,0.68834,0.68834,0.68823,0.68826,67100001.0
2006-01-18 05:47:00,0.68835,0.68842,0.68827,0.68827,62200000.0
2006-01-18 05:48:00,0.68842,0.68847,0.68835,0.68847,68600000.0
2006-01-18 05:49:00,0.68852,0.6886,0.68847,0.6886,57499999.0
2006-01-18 05:50:00,0.68861,0.68877,0.68861,0.68862,68799999.0
2006-01-18 05:51:00,0.68879,0.68879,0.68868,0.68868,61699999.0
2006-01-18 05:52:00,0.68878,0.68893,0.68877,0.68889,70899999.0
2006-01-18 05:53:00,0.68886,0.68893,0.68882,0.68882,36600000.0
2006-01-18 05:54:00,0.6888,0.68895,0.6888,0.6888,46799999.0
2006-01-18 05:55:00,0.6888,0.68885,0.6887,0.6888,69100000.0
2006-01-18 05:56:00,0.6888,0.6888,0.68875,0.6888,64800000.0
2006-01-18 05:57:00,0.68875,0.6889,0.68875,0.68875,71200000.0
2006-01-18 05:58:00,0.68876,0.68876,0.68874,0.68874,23000000.0
2006-01-18 05:59:00,0.68888,0.68888,0.68877,0.68884,76200002.0
2006-01-18 06:00:00,0.68877,0.68877,0.68858,0.68873,112900001.0
2006-01-18 06:01:00,0.68875,0.68875,0.6886,0.6887,70800000.0
2006-01-18 06:02:00,0.68867,0.68868,0.68854,0.68862,112700001.0
2006-01-18 06:03:00,0.68858,0.68858,0.68853,0.68853,27800000.0
2006-01-18 06:04:00,0.68855,0.68855,0.68847,0.68847,49300000.0
2006-01-18 06:05:00,0.68855,0.68855,0.6885,0.6885,131099999.0
2006-01-18 06:06:00,0.6885,0.68852,0.68845,0.6885,80499999.0
2006-01-18 06:07:00,0.6885,0.6885,0.68832,0.68842,97100000.0
2006-01-18 06:08:00,0.6885,0.6886,0.6885,0.68855,96300002.0
2006-01-18 06:09:00,0.68855,0.68855,0.6884,0.68855,98999999.0
2006-01-18 06:10:00,0.68851,0.68859,0.68841,0.68844,88899999.0
2006-01-18 06:11:00,0.68837,0.68845,0.68837,0.68845,19100000.0
2006-01-18 06:12:00,0.68849,0.68849,0.68841,0.68841,6700000.0
2006-01-18 06:13:00,0.68853,0.68853,0.68838,0.6884,93499999.0
2006-01-18 06:14:00,0.68838,0.68841,0.68832,0.68832,68500002.0
2006-01-18 06:15:00,0.68824,0.68824,0.68803,0.68803,112000001.0
2006-01-18 06:16:00,0.68774,0.68774,0.6872,0.68749,82800000.0
2006-01-18 06:17:00,0.68757,0.68762,0.68739,0.68746,80100000.0
2006-01-18 06:18:00,0.6873,0.68754,0.6873,0.68736,106000000.0
2006-01-18 06:19:00,0.68744,0.68752,0.68697,0.68697,85900000.0
2006-01-18 06:20:00,0.68697,0.68697,0.68643,0.68672,116200002.0
2006-01-18 06:21:00,0.68666,0.68684,0.68666,0.68684,75500000.0
2006-01-18 06:22:00,0.68691,0.68706,0.68691,0.687,55900000.0
2006-01-18 06:23:00,0.68709,0.68731,0.68687,0.68731,80900000.0
2006-01-18 06:24:00,0.68738,0.68738,0.68722,0.68723,90199998.0
2006-01-18 06:25:00,0.68717,0.68725,0.68715,0.68722,54000000.0
2006-01-18 06:26:00,0.68733,0.68749,0.68726,0.68741,88299999.0
2006-01-18 06:27:00,0.68747,0.68747,0.68718,0.68718,117300000.0
2006-01-18 06:28:00,0.68712,0.68721,0.68708,0.68721,136000000.0
2006-01-18 06:29:00,0.6872,0.68732,0.6872,0.68732,58300000.0
2006-01-18 06:30:00,0.68732,0.68742,0.68732,0.68732,51100000.0
2006-01-18 06:31:00,0.68743,0.68751,0.6874,0.68748,114299999.0
2006-01-18 06:32:00,0.68755,0.68755,0.68745,0.68753,95600000.0
2006-01-18 06:33:00,0.68742,0.68778,0.68742,0.68778,112200002.0
2006-01-18 06:34:00,0.68768,0.68775,0.68755,0.68775,93000000.0
2006-01-18 06:35:00,0.68775,0.68775,0.68763,0.68768,99400001.0
2006-01-18 06:36:00,0.6875,0.68778,0.6875,0.68778,80299999.0
2006-01-18 06:37:00,0.68773,0.68776,0.6877,0.68771,50999999.0
2006-01-18 06:38:00,0.68755,0.68755,0.68734,0.68735,64499999.0
2006-01-18 06:39:00,0.68738,0.68738,0.68719,0.68732,91400001.0
2006-01-18 06:40:00,0.68726,0.68744,0.68726,0.68744,49600000.0
2006-01-18 06:41:00,0.6875,0.68755,0.68745,0.6875,74999999.0
2006-01-18 06:42:00,0.68743,0.68777,0.68743,0.68776,70199999.0
2006-01-18 06:43:00,0.68766,0.68795,0.68759,0.68795,86600000.0
2006-01-18 06:44:00,0.68789,0.68792,0.68758,0.68763,89000000.0
2006-01-18 06:45:00,0.6875,0.6875,0.68738,0.68744,47800000.0
2006-01-18 06:46:00,0.68747,0.68753,0.68739,0.68753,111100001.0
2006-01-18 06:47:00,0.68757,0.68776,0.6875,0.6875,95699999.0
2006-01-18 06:48:00,0.68748,0.68762,0.6874,0.68762,69300001.0
2006-01-18 06:49:00,0.68757,0.6877,0.68754,0.68758,50400000.0
2006-01-18 06:50:00,0.68758,0.68758,0.68748,0.68748,95299999.0
2006-01-18 06:51:00,0.68753,0.68754,0.68744,0.68744,55099999.0
2006-01-18 06:52:00,0.68742,0.68753,0.68737,0.68753,168700001.0
2006-01-18 06:53:00,0.68756,0.68772,0.68751,0.68767,52900001.0
2006-01-18 06:54:00,0.68765,0.68765,0.68755,0.68755,58899999.0
2006-01-18 06:55:00,0.68752,0.68766,0.68752,0.68757,108000000.0
2006-01-18 06:56:00,0.6877,0.68771,0.68748,0.68757,78100000.0
2006-01-18 06:57:00,0.68771,0.68782,0.68753,0.68774,75500000.0
2006-01-18 06:58:00,0.68755,0.68771,0.68755,0.68757,91700000.0
2006-01-18 06:59:00,0.6874,0.68758,0.6874,0.6875,21600000.0
2006-01-18 07:00:00,0.68743,0.68754,0.68743,0.68754,23500000.0
2006-01-18 07:01:00,0.68763,0.68763,0.68754,0.68763,96200000.0
2006-01-18 07:02:00,0.68761,0.68761,0.68747,0.6875,114700000.0
2006-01-18 07:03:00,0.68752,0.68752,0.68738,0.68749,125800000.0
2006-01-18 07:04:00,0.6874,0.68743,0.6874,0.6874,34399999.0
2006-01-18 07:05:00,0.68729,0.68742,0.68712,0.68737,111200000.0
2006-01-18 07:06:00,0.6874,0.68747,0.68738,0.68747,55000000.0
2006-01-18 07:07:00,0.68755,0.68755,0.68745,0.6875,114300000.0
2006-01-18 07:08:00,0.68758,0.68763,0.68735,0.6876,74100000.0
2006-01-18 07:09:00,0.68754,0.68774,0.68754,0.68771,97900000.0
2006-01-18 07:10:00,0.68771,0.68771,0.68752,0.68752,79200001.0
2006-01-18 07:11:00,0.6876,0.68768,0.68737,0.68767,117100000.0
2006-01-18 07:12:00,0.68762,0.6877,0.6876,0.68765,68700001.0
2006-01-18 07:13:00,0.68773,0.68773,0.68767,0.6877,70200001.0
2006-01-18 07:14:00,0.6877,0.68773,0.68765,0.68773,61100000.0
2006-01-18 07:15:00,0.68773,0.68783,0.68771,0.68775,71700000.0
2006-01-18 07:16:00,0.68785,0.6879,0.68782,0.68782,81999999.0
2006-01-18 07:17:00,0.68783,0.68783,0.6878,0.68783,29500000.0
2006-01-18 07:18:00,0.68782,0.68791,0.68776,0.68786,152500001.0
2006-01-18 07:19:00,0.68785,0.68785,0.68775,0.68775,40599999.0
2006-01-18 07:20:00,0.68785,0.68795,0.68785,0.68795,44700000.0
2006-01-18 07:21:00,0.68773,0.68782,0.68773,0.68774,67999999.0
2006-01-18 07:22:00,0.68773,0.68776,0.68769,0.68775,70000000.0
2006-01-18 07:23:00,0.6877,0.68782,0.6877,0.68782,56800000.0
2006-01-18 07:24:00,0.68775,0.68775,0.68754,0.68754,50200000.0
2006-01-18 07:25:00,0.68771,0.68783,0.68769,0.68783,88900000.0
2006-01-18 07:26:00,0.68785,0.68799,0.68785,0.68797,21500000.0
2006-01-18 07:27:00,0.68805,0.68805,0.688,0.68805,61800000.0
2006-01-18 07:28:00,0.68804,0.68811,0.68804,0.68811,18400000.0
2006-01-18 07:29:00,0.68813,0.68814,0.68798,0.68802,153400003.0
2006-01-18 07:30:00,0.68796,0.68796,0.68774,0.6878,75199999.0
2006-01-18 07:31:00,0.68774,0.68785,0.68774,0.68785,74900001.0
2006-01-18 07:32:00,0.68785,0.68788,0.68766,0.68766,83600000.0
2006-01-18 07:33:00,0.68765,0.68783,0.6876,0.68783,95300000.0
2006-01-18 07:34:00,0.68756,0.68795,0.68756,0.68779,83600001.0
2006-01-18 07:35:00,0.68759,0.6876,0.68739,0.6876,120300002.0
2006-01-18 07:36:00,0.68763,0.68767,0.68763,0.68765,86699999.0
2006-01-18 07:37:00,0.68769,0.68782,0.68762,0.68778,101500000.0
2006-01-18 07:38:00,0.6879,0.68809,0.68787,0.68809,106500001.0
2006-01-18 07:39:00,0.68808,0.68808,0.688,0.688,71600000.0
2006-01-18 07:40:00,0.68795,0.6881,0.68795,0.68805,105999999.0
2006-01-18 07:41:00,0.68803,0.68805,0.68795,0.68805,40600000.0
2006-01-18 07:42:00,0.68805,0.68805,0.688,0.688,51000001.0
2006-01-18 07:43:00,0.68805,0.68805,0.68785,0.68785,130099999.0
2006-01-18 07:44:00,0.688,0.688,0.68795,0.688,62999999.0
2006-01-18 07:45:00,0.688,0.68805,0.68795,0.68795,105900000.0
2006-01-18 07:46:00,0.688,0.68805,0.688,0.688,54500000.0
2006-01-18 07:47:00,0.68805,0.68805,0.68795,0.68803,54900000.0
2006-01-18 07:48:00,0.68807,0.68813,0.68791,0.68813,68500000.0
2006-01-18 07:49:00,0.6881,0.68815,0.68808,0.68815,88000000.0
2006-01-18 07:50:00,0.6881,0.68815,0.68795,0.68803,107099998.0
2006-01-18 07:51:00,0.68805,0.68817,0.68805,0.68805,145000000.0
2006-01-18 07:52:00,0.68813,0.68813,0.68805,0.68805,28900000.0
2006-01-18 07:53:00,0.68807,0.68815,0.68805,0.68805,17600000.0
2006-01-18 07:54:00,0.6881,0.68823,0.68809,0.68815,140800001.0
2006-01-18 07:55:00,0.68831,0.68846,0.68831,0.68846,33300000.0
2006-01-18 07:56:00,0.68851,0.68851,0.68835,0.68835,64499999.0
2006-01-18 07:57:00,0.68835,0.68835,0.68825,0.68835,110900002.0
2006-01-18 07:58:00,0.68834,0.68843,0.68831,0.68837,71300000.0
2006-01-18 07:59:00,0.68845,0.68845,0.68824,0.68832,64600000.0
2006-01-18 08:00:00,0.68815,0.68836,0.68808,0.68808,68800001.0
2006-01-18 08:01:00,0.68807,0.68813,0.68801,0.6881,111800000.0
2006-01-18 08:02:00,0.68813,0.68829,0.68804,0.6882,85100002.0
2006-01-18 08:03:00,0.68823,0.68823,0.68816,0.68817,87800000.0
2006-01-18 08:04:00,0.68821,0.68824,0.68821,0.68821,84299998.0
2006-01-18 08:05:00,0.68825,0.68831,0.68807,0.68807,78100000.0
2006-01-18 08:06:00,0.68808,0.68808,0.68791,0.68793,111900000.0
2006-01-18 08:07:00,0.68779,0.68802,0.68779,0.68802,78899998.0
2006-01-18 08:08:00,0.68804,0.68812,0.68796,0.68812,123000002.0
2006-01-18 08:09:00,0.68812,0.68812,0.68797,0.68797,39900000.0
2006-01-18 08:10:00,0.68804,0.68804,0.68795,0.68798,97200001.0
2006-01-18 08:11:00,0.68803,0.68816,0.68791,0.68811,92299999.0
2006-01-18 08:12:00,0.688,0.68813,0.688,0.68809,30400000.0
2006-01-18 08:13:00,0.688,0.68803,0.68799,0.68803,44200000.0
2006-01-18 08:14:00,0.68797,0.68806,0.68797,0.68797,106500000.0
2006-01-18 08:15:00,0.68796,0.68809,0.68796,0.68797,49200000.0
2006-01-18 08:16:00,0.688,0.68813,0.68797,0.68813,49400001.0
2006-01-18 08:17:00,0.68809,0.68823,0.68807,0.68807,96700000.0
2006-01-18 08:18:00,0.68812,0.68814,0.68796,0.68796,66600000.0
2006-01-18 08:19:00,0.688,0.688,0.68768,0.68769,66300000.0
2006-01-18 08:20:00,0.68771,0.68784,0.68758,0.68767,100700000.0
2006-01-18 08:21:00,0.68776,0.68779,0.6875,0.6875,86499999.0
2006-01-18 08:22:00,0.68753,0.68753,0.68739,0.68739,61400000.0
2006-01-18 08:23:00,0.68756,0.68756,0.6874,0.6874,41999999.0
2006-01-18 08:24:00,0.68746,0.68746,0.68733,0.68737,115799998.0
2006-01-18 08:25:00,0.68737,0.68739,0.68736,0.68736,19000000.0
2006-01-18 08:26:00,0.68753,0.68753,0.68747,0.68748,34100000.0
2006-01-18 08:27:00,0.68751,0.68754,0.68751,0.68754,13700000.0
2006-01-18 08:28:00,0.6876,0.6876,0.68755,0.6876,77399999.0
2006-01-18 08:29:00,0.68756,0.68766,0.68753,0.68766,77099999.0
2006-01-18 08:30:00,0.68776,0.68779,0.68763,0.68764,85399999.0
2006-01-18 08:31:00,0.68769,0.68775,0.68762,0.68775,68500000.0
2006-01-18 08:32:00,0.68785,0.68785,0.6878,0.6878,22300000.0
2006-01-18 08:33:00,0.68775,0.68785,0.68765,0.6878,92400000.0
2006-01-18 08:34:00,0.6879,0.6879,0.6878,0.68785,37999999.0
2006-01-18 08:35:00,0.68772,0.68772,0.68768,0.68768,82300001.0
2006-01-18 08:36:00,0.6877,0.68796,0.6877,0.68782,79499998.0
2006-01-18 08:37:00,0.68803,0.68803,0.68802,0.68802,29400000.0
2006-01-18 08:38:00,0.688,0.688,0.68795,0.68795,37399999.0
2006-01-18 08:39:00,0.688,0.68807,0.688,0.688,110599999.0
2006-01-18 08:40:00,0.68793,0.68805,0.68791,0.68805,72400000.0
2006-01-18 08:41:00,0.68799,0.68799,0.6877,0.6877,30800000.0
2006-01-18 08:42:00,0.68782,0.68802,0.68779,0.68802,63700001.0
2006-01-18 08:43:00,0.6879,0.68805,0.68784,0.68805,134800000.0
2006-01-18 08:44:00,0.6879,0.6879,0.68768,0.68768,55400000.0
2006-01-18 08:45:00,0.68776,0.68788,0.68776,0.68788,43900000.0
2006-01-18 08:46:00,0.68787,0.68787,0.68768,0.68776,78200001.0
2006-01-18 08:47:00,0.6878,0.68781,0.68778,0.68781,48000000.0
2006-01-18 08:48:00,0.68773,0.68798,0.68773,0.68798,43000000.0
2006-01-18 08:49:00,0.68798,0.68798,0.68785,0.6879,61800000.0
2006-01-18 08:50:00,0.68798,0.688,0.68793,0.68798,85300000.0
2006-01-18 08:51:00,0.68798,0.68802,0.68791,0.68795,77300000.0
2006-01-18 08:52:00,0.68797,0.68797,0.68783,0.68793,78600000.0
2006-01-18 08:53:00,0.68792,0.68792,0.68775,0.68775,61099999.0
2006-01-18 08:54:00,0.6878,0.68785,0.6878,0.6878,96600000.0
2006-01-18 08:55:00,0.68781,0.68781,0.68766,0.68768,63499999.0
2006-01-18 08:56:00,0.68754,0.68761,0.68728,0.68738,64100000.0
2006-01-18 08:57:00,0.68765,0.68771,0.68759,0.68771,70300002.0
2006-01-18 08:58:00,0.68781,0.68781,0.68767,0.68769,136400002.0
2006-01-18 08:59:00,0.68775,0.68775,0.68765,0.68775,67000000.0
2006-01-18 09:00:00,0.68771,0.68791,0.68771,0.68791,34199999.0
2006-01-18 09:01:00,0.68779,0.688,0.68779,0.688,47000000.0
2006-01-18 09:02:00,0.68805,0.68805,0.688,0.688,22000000.0
2006-01-18 09:03:00,0.68794,0.68804,0.68787,0.68799,64000000.0
2006-01-18 09:04:00,0.68815,0.68815,0.688,0.68808,152300000.0
2006-01-18 09:05:00,0.68799,0.68799,0.68796,0.68797,55899999.0
2006-01-18 09:06:00,0.68787,0.68799,0.68787,0.68796,60700000.0
2006-01-18 09:07:00,0.68795,0.6881,0.68795,0.68802,47400000.0
2006-01-18 09:08:00,0.6881,0.6881,0.68795,0.688,70400000.0
2006-01-18 09:09:00,0.68804,0.68812,0.68797,0.68801,143700001.0
2006-01-18 09:10:00,0.68795,0.68795,0.68774,0.68775,145400000.0
2006-01-18 09:11:00,0.68787,0.68791,0.68785,0.68791,69000000.0
2006-01-18 09:12:00,0.6879,0.68793,0.6879,0.68793,29900000.0
2006-01-18 09:13:00,0.68793,0.68801,0.68793,0.68793,73000000.0
2006-01-18 09:14:00,0.68785,0.68801,0.68785,0.68793,107200001.0
2006-01-18 09:15:00,0.68795,0.68795,0.68783,0.68788,70900000.0
2006-01-18 09:16:00,0.68794,0.68794,0.68784,0.68787,62900000.0
2006-01-18 09:17:00,0.6878,0.68785,0.6877,0.6877,114700001.0
2006-01-18 09:18:00,0.6878,0.68788,0.6878,0.68788,113199999.0
2006-01-18 09:19:00,0.68792,0.68802,0.68792,0.68802,31100000.0
2006-01-18 09:20:00,0.68798,0.68804,0.68794,0.68804,75700000.0
2006-01-18 09:21:00,0.68802,0.68805,0.68795,0.68795,67500000.0
2006-01-18 09:22:00,0.68798,0.68802,0.68798,0.68802,21500000.0
2006-01-18 09:23:00,0.6878,0.68792,0.68778,0.68792,96100001.0
2006-01-18 09:24:00,0.68787,0.68787,0.68781,0.68781,29100000.0
2006-01-18 09:25:00,0.68785,0.68785,0.6877,0.6878,42900001.0
2006-01-18 09:26:00,0.68785,0.68787,0.68783,0.68785,78500000.0
2006-01-18 09:27:00,0.68792,0.688,0.68785,0.68785,41800000.0
2006-01-18 09:28:00,0.68794,0.68802,0.68794,0.68795,73700001.0
2006-01-18 09:29:00,0.688,0.688,0.6879,0.688,44700000.0
2006-01-18 09:30:00,0.688,0.68805,0.688,0.68805,27600000.0
2006-01-18 09:31:00,0.688,0.68808,0.688,0.68808,43700000.0
2006-01-18 09:32:00,0.68802,0.68802,0.68795,0.68795,54800001.0
2006-01-18 09:33:00,0.688,0.68822,0.688,0.68815,109900001.0
2006-01-18 09:34:00,0.68816,0.68833,0.68813,0.68833,96900000.0
2006-01-18 09:35:00,0.68834,0.6887,0.6882,0.6887,109500000.0
2006-01-18 09:36:00,0.68863,0.68873,0.68854,0.68854,52599999.0
2006-01-18 09:37:00,0.68848,0.68848,0.68818,0.68818,78799999.0
2006-01-18 09:38:00,0.68823,0.68835,0.68805,0.68805,99700000.0
2006-01-18 09:39:00,0.68822,0.68829,0.68806,0.68806,62899999.0
2006-01-18 09:40:00,0.68796,0.68796,0.68793,0.68795,67300000.0
2006-01-18 09:41:00,0.68795,0.6881,0.68792,0.68802,63799999.0
2006-01-18 09:42:00,0.688,0.68815,0.68795,0.68795,57300000.0
2006-01-18 09:43:00,0.68795,0.68817,0.68795,0.6881,123600002.0
2006-01-18 09:44:00,0.68817,0.68825,0.68805,0.68812,134700000.0
2006-01-18 09:45:00,0.68806,0.68848,0.68806,0.68848,37400000.0
2006-01-18 09:46:00,0.6886,0.68879,0.6886,0.68874,65200000.0
2006-01-18 09:47:00,0.68874,0.68885,0.68869,0.68885,99600001.0
2006-01-18 09:48:00,0.68879,0.68893,0.68879,0.68889,53400000.0
2006-01-18 09:49:00,0.68895,0.68908,0.68881,0.68881,89100000.0
2006-01-18 09:50:00,0.68868,0.6888,0.68863,0.6888,59799999.0
2006-01-18 09:51:00,0.68892,0.68898,0.68889,0.68892,36700000.0
2006-01-18 09:52:00,0.68892,0.68904,0.68892,0.68904,64800000.0
2006-01-18 09:53:00,0.68897,0.68903,0.68889,0.68903,99200003.0
2006-01-18 09:54:00,0.68907,0.68913,0.68893,0.68905,129600001.0
2006-01-18 09:55:00,0.68898,0.68899,0.68883,0.68887,81899999.0
2006-01-18 09:56:00,0.68887,0.68893,0.68874,0.68882,54000000.0
2006-01-18 09:57:00,0.68876,0.68892,0.68876,0.68892,117200001.0
2006-01-18 09:58:00,0.68881,0.68881,0.68869,0.68869,31900001.0
2006-01-18 09:59:00,0.68878,0.68892,0.68878,0.68889,56400001.0
2006-01-18 10:00:00,0.68884,0.68893,0.68879,0.68893,89300000.0
2006-01-18 10:01:00,0.68891,0.68893,0.68876,0.68893,79499999.0
2006-01-18 10:02:00,0.68896,0.68908,0.68896,0.68905,132899999.0
2006-01-18 10:03:00,0.68908,0.68927,0.68895,0.68926,108199999.0
2006-01-18 10:04:00,0.68928,0.68928,0.68909,0.68909,25400000.0
2006-01-18 10:05:00,0.68902,0.68917,0.68883,0.68883,83900003.0
2006-01-18 10:06:00,0.68913,0.6892,0.68904,0.6892,95400000.0
2006-01-18 10:07:00,0.68926,0.68945,0.68926,0.68942,94900001.0
2006-01-18 10:08:00,0.68935,0.68937,0.68918,0.6892,58200000.0
2006-01-18 10:09:00,0.68895,0.68915,0.68895,0.68915,126700000.0
2006-01-18 10:10:00,0.68914,0.68923,0.68914,0.68923,32000000.0
2006-01-18 10:11:00,0.68921,0.68921,0.68914,0.68914,26700000.0
2006-01-18 10:12:00,0.68909,0.68921,0.68909,0.68921,41500000.0
2006-01-18 10:13:00,0.68918,0.68926,0.68918,0.68924,90500000.0
2006-01-18 10:14:00,0.68932,0.68935,0.68932,0.68935,29999999.0
2006-01-18 10:15:00,0.68944,0.68944,0.68934,0.68936,108099998.0
2006-01-18 10:16:00,0.68951,0.6896,0.68943,0.68943,141699999.0
2006-01-18 10:17:00,0.68945,0.68945,0.6894,0.6894,58799999.0
2006-01-18 10:18:00,0.68939,0.68939,0.68913,0.68913,126199999.0
2006-01-18 10:19:00,0.68903,0.68913,0.68903,0.6891,95400000.0
2006-01-18 10:20:00,0.68915,0.68915,0.6891,0.6891,44699998.0
2006-01-18 10:21:00,0.68917,0.68921,0.68912,0.68912,75800001.0
2006-01-18 10:22:00,0.68901,0.68914,0.68901,0.6891,62399999.0
2006-01-18 10:23:00,0.68903,0.68905,0.68895,0.68895,119499998.0
2006-01-18 10:24:00,0.689,0.68902,0.68888,0.68888,112700001.0
2006-01-18 10:25:00,0.6888,0.68885,0.6888,0.68883,70300002.0
2006-01-18 10:26:00,0.68873,0.6888,0.68851,0.68851,124000001.0
2006-01-18 10:27:00,0.68861,0.68867,0.68858,0.68867,113700002.0
2006-01-18 10:28:00,0.68871,0.68871,0.68835,0.68835,118299998.0
2006-01-18 10:29:00,0.6885,0.68868,0.68845,0.68855,113000000.0
2006-01-18 10:30:00,0.68855,0.68855,0.68845,0.68855,45800000.0
2006-01-18 10:31:00,0.68856,0.68877,0.68856,0.68873,107499999.0
2006-01-18 10:32:00,0.68869,0.68869,0.6886,0.6886,54799999.0
2006-01-18 10:33:00,0.68868,0.68869,0.68868,0.68868,33500000.0
2006-01-18 10:34:00,0.68864,0.68881,0.6886,0.68881,80200000.0
2006-01-18 10:35:00,0.68897,0.68912,0.68897,0.68911,74099999.0
2006-01-18 10:36:00,0.68902,0.68902,0.68898,0.68898,55700001.0
2006-01-18 10:37:00,0.68885,0.689,0.68885,0.689,75099999.0
2006-01-18 10:38:00,0.68892,0.68892,0.6888,0.68885,63599999.0
2006-01-18 10:39:00,0.68887,0.68912,0.68887,0.68898,53799999.0
2006-01-18 10:40:00,0.68907,0.68909,0.68886,0.68909,76100000.0
2006-01-18 10:41:00,0.68904,0.68915,0.68891,0.68891,98099999.0
2006-01-18 10:42:00,0.68892,0.68898,0.68885,0.68898,49000000.0
2006-01-18 10:43:00,0.68891,0.68904,0.68891,0.689,80699999.0
2006-01-18 10:44:00,0.68902,0.68902,0.68892,0.689,74900000.0
2006-01-18 10:45:00,0.68908,0.6892,0.68904,0.6892,117300000.0
2006-01-18 10:46:00,0.68915,0.68932,0.68915,0.68932,93900000.0
2006-01-18 10:47:00,0.68922,0.68952,0.68922,0.68952,163499999.0
2006-01-18 10:48:00,0.68953,0.68976,0.68939,0.68965,90800001.0
2006-01-18 10:49:00,0.68979,0.68985,0.68966,0.68966,67900000.0
2006-01-18 10:50:00,0.68965,0.68983,0.68952,0.68983,111999998.0
2006-01-18 10:51:00,0.68994,0.69001,0.68967,0.69001,81700001.0
2006-01-18 10:52:00,0.68999,0.69012,0.68999,0.6901,83800000.0
2006-01-18 10:53:00,0.68989,0.6901,0.68989,0.6901,52300000.0
2006-01-18 10:54:00,0.69003,0.69023,0.69003,0.6901,142299999.0
2006-01-18 10:55:00,0.69013,0.69013,0.69009,0.69012,77400001.0
2006-01-18 10:56:00,0.6901,0.6902,0.69008,0.69011,105599999.0
2006-01-18 10:57:00,0.69012,0.6902,0.69005,0.69005,48699999.0
2006-01-18 10:58:00,0.68998,0.69009,0.68989,0.68989,121100000.0
2006-01-18 10:59:00,0.69007,0.69021,0.69005,0.69005,45800000.0
2006-01-18 11:00:00,0.68996,0.69019,0.68978,0.69019,174600002.0
2006-01-18 11:01:00,0.69019,0.69022,0.68998,0.69017,81299999.0
2006-01-18 11:02:00,0.6901,0.69016,0.68993,0.69016,99699998.0
2006-01-18 11:03:00,0.6902,0.6903,0.6901,0.69025,114199999.0
2006-01-18 11:04:00,0.6902,0.6902,0.69001,0.69001,43000000.0
2006-01-18 11:05:00,0.6901,0.6901,0.68995,0.69002,77800001.0
2006-01-18 11:06:00,0.68992,0.68992,0.68979,0.68983,69900000.0
2006-01-18 11:07:00,0.68991,0.69003,0.68991,0.69003,64700000.0
2006-01-18 11:08:00,0.69,0.69005,0.69,0.69003,82999999.0
2006-01-18 11:09:00,0.69,0.69005,0.69,0.69005,61099998.0
2006-01-18 11:10:00,0.69003,0.69018,0.68988,0.69018,79999999.0
2006-01-18 11:11:00,0.69025,0.69025,0.6902,0.69025,94999998.0
2006-01-18 11:12:00,0.6902,0.69024,0.69002,0.69021,80600001.0
2006-01-18 11:13:00,0.69017,0.69024,0.69008,0.69012,166400001.0
2006-01-18 11:14:00,0.69008,0.6902,0.69006,0.69012,131799999.0
2006-01-18 11:15:00,0.6901,0.6901,0.68983,0.68985,61300000.0
2006-01-18 11:16:00,0.68978,0.6898,0.68958,0.68977,63400000.0
2006-01-18 11:17:00,0.6898,0.68984,0.68977,0.68977,117700000.0
2006-01-18 11:18:00,0.68975,0.68984,0.68975,0.68978,165099999.0
2006-01-18 11:19:00,0.6896,0.68985,0.6896,0.68975,109200000.0
2006-01-18 11:20:00,0.68961,0.68961,0.6895,0.68961,64899999.0
2006-01-18 11:21:00,0.68955,0.68956,0.68945,0.68945,38200000.0
2006-01-18 11:22:00,0.68945,0.68958,0.68943,0.68947,76400000.0
2006-01-18 11:23:00,0.68951,0.68951,0.68929,0.6893,84699998.0
2006-01-18 11:24:00,0.68923,0.68923,0.68897,0.68908,101899998.0
2006-01-18 11:25:00,0.68896,0.68896,0.68882,0.68883,127699998.0
2006-01-18 11:26:00,0.68882,0.68882,0.68858,0.68858,83600001.0
2006-01-18 11:27:00,0.6886,0.68872,0.6886,0.68862,105100002.0
2006-01-18 11:28:00,0.6886,0.68862,0.68847,0.68847,78500001.0
2006-01-18 11:29:00,0.6885,0.68855,0.68844,0.68844,78600000.0
2006-01-18 11:30:00,0.68854,0.68876,0.68854,0.68876,69600000.0
2006-01-18 11:31:00,0.68892,0.68933,0.68892,0.68895,118000000.0
2006-01-18 11:32:00,0.68891,0.689,0.68883,0.68893,66900001.0
2006-01-18 11:33:00,0.689,0.68903,0.68894,0.68898,76199998.0
2006-01-18 11:34:00,0.68898,0.68899,0.68891,0.68899,58200001.0
2006-01-18 11:35:00,0.68905,0.68905,0.6889,0.68905,91799999.0
2006-01-18 11:36:00,0.68902,0.68911,0.68897,0.68907,62800000.0
2006-01-18 11:37:00,0.68903,0.68903,0.68877,0.68877,70699998.0
2006-01-18 11:38:00,0.68882,0.68895,0.6888,0.68894,127899999.0
2006-01-18 11:39:00,0.68888,0.68891,0.68883,0.68883,92999999.0
2006-01-18 11:40:00,0.68875,0.6889,0.68875,0.68885,84499998.0
2006-01-18 11:41:00,0.68871,0.68879,0.68867,0.68875,75300000.0
2006-01-18 11:42:00,0.68865,0.68868,0.68862,0.68866,34200000.0
2006-01-18 11:43:00,0.6887,0.68875,0.68865,0.68867,83700000.0
2006-01-18 11:44:00,0.68872,0.68885,0.68854,0.68885,111899997.0
2006-01-18 11:45:00,0.68876,0.68882,0.68867,0.68871,102300000.0
2006-01-18 11:46:00,0.68871,0.68871,0.68849,0.68866,74000000.0
2006-01-18 11:47:00,0.68885,0.68897,0.68881,0.68887,106799999.0
2006-01-18 11:48:00,0.68888,0.68898,0.68885,0.68885,96800000.0
2006-01-18 11:49:00,0.68895,0.68895,0.6888,0.68895,157000000.0
2006-01-18 11:50:00,0.68895,0.689,0.68885,0.68888,70099999.0
2006-01-18 11:51:00,0.68894,0.68899,0.68892,0.68892,57300000.0
2006-01-18 11:52:00,0.68899,0.68901,0.68892,0.68897,85699999.0
2006-01-18 11:53:00,0.68898,0.68898,0.68879,0.68883,132099998.0
2006-01-18 11:54:00,0.68883,0.68883,0.68873,0.68877,53500000.0
2006-01-18 11:55:00,0.68878,0.68899,0.68878,0.68882,77599998.0
2006-01-18 11:56:00,0.68875,0.68875,0.6886,0.6886,65300000.0
2006-01-18 11:57:00,0.68859,0.68881,0.68859,0.6887,84400000.0
2006-01-18 11:58:00,0.68877,0.68877,0.68864,0.68869,139599997.0
2006-01-18 11:59:00,0.68869,0.68881,0.68867,0.68876,145199998.0
2006-01-18 12:00:00,0.68871,0.68871,0.68855,0.68865,58699999.0
2006-01-18 12:01:00,0.68863,0.68878,0.6885,0.68853,144199999.0
2006-01-18 12:02:00,0.68853,0.68869,0.68851,0.68861,104800001.0
2006-01-18 12:03:00,0.68859,0.68866,0.68851,0.68866,104399999.0
2006-01-18 12:04:00,0.68869,0.68869,0.68855,0.68867,93600000.0
2006-01-18 12:05:00,0.68868,0.68871,0.68863,0.68871,72800001.0
2006-01-18 12:06:00,0.68869,0.68877,0.68864,0.68867,111999998.0
2006-01-18 12:07:00,0.68862,0.68879,0.68862,0.68868,113199998.0
2006-01-18 12:08:00,0.68873,0.68883,0.68871,0.6888,51100000.0
2006-01-18 12:09:00,0.68885,0.68885,0.6888,0.68885,67100000.0
2006-01-18 12:10:00,0.68884,0.68899,0.68881,0.68895,101199999.0
2006-01-18 12:11:00,0.68885,0.68885,0.68868,0.68874,63000000.0
2006-01-18 12:12:00,0.68868,0.68875,0.68855,0.68855,56600001.0
2006-01-18 12:13:00,0.68853,0.68868,0.6884,0.6886,164400000.0
2006-01-18 12:14:00,0.68867,0.68872,0.68862,0.68862,101199999.0
2006-01-18 12:15:00,0.68865,0.68883,0.68865,0.68883,114799999.0
2006-01-18 12:16:00,0.6888,0.68884,0.68879,0.68879,51999999.0
2006-01-18 12:17:00,0.68868,0.68887,0.6886,0.6888,109700001.0
2006-01-18 12:18:00,0.68886,0.68899,0.68872,0.6889,168299999.0
2006-01-18 12:19:00,0.689,0.68918,0.689,0.68918,46000000.0
2006-01-18 12:20:00,0.68923,0.68923,0.68903,0.68903,119700002.0
2006-01-18 12:21:00,0.68895,0.6891,0.68895,0.6891,134100001.0
2006-01-18 12:22:00,0.6892,0.68933,0.6892,0.68927,39900000.0
2006-01-18 12:23:00,0.68915,0.68925,0.68915,0.68925,99400000.0
2006-01-18 12:24:00,0.68922,0.68922,0.68911,0.68911,33100000.0
2006-01-18 12:25:00,0.68914,0.68923,0.68914,0.68923,70199999.0
2006-01-18 12:26:00,0.68921,0.68934,0.68905,0.68923,112400001.0
2006-01-18 12:27:00,0.68921,0.68931,0.68921,0.68931,48300000.0
2006-01-18 12:28:00,0.68931,0.68945,0.68931,0.68945,90300000.0
2006-01-18 12:29:00,0.6894,0.6894,0.6894,0.6894,14200000.0
2006-01-18 12:30:00,0.68933,0.68936,0.6893,0.68935,77100002.0
2006-01-18 12:31:00,0.68948,0.68956,0.6893,0.6895,112499999.0
2006-01-18 12:32:00,0.68957,0.68957,0.68937,0.68946,145599997.0
2006-01-18 12:33:00,0.68965,0.68978,0.68964,0.68978,45299999.0
2006-01-18 12:34:00,0.6899,0.68994,0.68979,0.68987,91299999.0
2006-01-18 12:35:00,0.68988,0.68992,0.68982,0.68988,80200000.0
2006-01-18 12:36:00,0.68983,0.68995,0.68966,0.68993,84800000.0
2006-01-18 12:37:00,0.6899,0.68997,0.68981,0.68989,49700000.0
2006-01-18 12:38:00,0.68994,0.68995,0.68966,0.68987,59900000.0
2006-01-18 12:39:00,0.6899,0.68997,0.68988,0.68995,103099999.0
2006-01-18 12:40:00,0.68991,0.69006,0.68969,0.69006,141599998.0
2006-01-18 12:41:00,0.69001,0.69001,0.68996,0.68996,19000000.0
2006-01-18 12:42:00,0.68996,0.69009,0.68996,0.69006,78500000.0
2006-01-18 12:43:00,0.69011,0.69022,0.69,0.69012,88400001.0
2006-01-18 12:44:00,0.69011,0.69018,0.69004,0.69009,79799999.0
2006-01-18 12:45:00,0.69011,0.69011,0.69009,0.69009,22300000.0
2006-01-18 12:46:00,0.69002,0.69002,0.68992,0.68992,32500000.0
2006-01-18 12:47:00,0.68988,0.68988,0.68982,0.68982,25500000.0
2006-01-18 12:48:00,0.68975,0.68975,0.68967,0.6897,116299998.0
2006-01-18 12:49:00,0.68966,0.68966,0.68951,0.68951,70900000.0
2006-01-18 12:50:00,0.68956,0.68966,0.68943,0.6895,122400000.0
2006-01-18 12:51:00,0.68965,0.68965,0.68944,0.68956,66400000.0
2006-01-18 12:52:00,0.68959,0.68988,0.68959,0.68972,89400000.0
2006-01-18 12:53:00,0.68968,0.68983,0.68957,0.68957,91800000.0
2006-01-18 12:54:00,0.68956,0.68971,0.68956,0.68971,35800000.0
2006-01-18 12:55:00,0.68963,0.6897,0.68949,0.68952,113699998.0
2006-01-18 12:56:00,0.68945,0.68962,0.68935,0.68958,73299999.0
2006-01-18 12:57:00,0.6895,0.6895,0.6895,0.6895,19900000.0
2006-01-18 12:58:00,0.68952,0.68952,0.68938,0.68948,90000000.0
2006-01-18 12:59:00,0.68944,0.68946,0.6893,0.68946,57500000.0
2006-01-18 13:00:00,0.68937,0.68945,0.68937,0.6894,62200000.0
2006-01-18 13:01:00,0.68938,0.68939,0.68926,0.68936,94699999.0
2006-01-18 13:02:00,0.68923,0.68934,0.68904,0.68934,149999998.0
2006-01-18 13:03:00,0.6893,0.6893,0.68913,0.68928,46600000.0
2006-01-18 13:04:00,0.68916,0.68917,0.68904,0.68911,94800000.0
2006-01-18 13:05:00,0.68906,0.68909,0.68906,0.68909,15100000.0
2006-01-18 13:06:00,0.68895,0.68905,0.68895,0.68897,67800000.0
2006-01-18 13:07:00,0.68877,0.68909,0.68877,0.68909,108299999.0
2006-01-18 13:08:00,0.68895,0.68915,0.6889,0.6889,86799999.0
2006-01-18 13:09:00,0.68915,0.68915,0.68902,0.68902,91800000.0
2006-01-18 13:10:00,0.68912,0.68921,0.68907,0.68907,82000000.0
2006-01-18 13:11:00,0.68899,0.68906,0.68876,0.68876,122999999.0
2006-01-18 13:12:00,0.68888,0.68902,0.68883,0.68902,52100000.0
2006-01-18 13:13:00,0.689,0.68905,0.689,0.68905,79500000.0
2006-01-18 13:14:00,0.689,0.68905,0.68887,0.68887,74200000.0
2006-01-18 13:15:00,0.68886,0.68893,0.68885,0.68893,156700001.0
2006-01-18 13:16:00,0.68896,0.68899,0.68881,0.68883,84299999.0
2006-01-18 13:17:00,0.68875,0.68883,0.68875,0.68878,65300000.0
2006-01-18 13:18:00,0.68874,0.68892,0.68873,0.68873,87900000.0
2006-01-18 13:19:00,0.68867,0.68868,0.68857,0.68857,46800000.0
2006-01-18 13:20:00,0.68857,0.68859,0.68844,0.68852,134600000.0
2006-01-18 13:21:00,0.68856,0.68861,0.68848,0.68848,62299998.0
2006-01-18 13:22:00,0.68854,0.68877,0.68854,0.68867,43600000.0
2006-01-18 13:23:00,0.68868,0.68882,0.68861,0.68882,145000003.0
2006-01-18 13:24:00,0.6888,0.68895,0.6887,0.6887,116399998.0
2006-01-18 13:25:00,0.68882,0.68882,0.68875,0.68877,75899999.0
2006-01-18 13:26:00,0.6888,0.68893,0.68864,0.68893,78400000.0
2006-01-18 13:27:00,0.68901,0.68904,0.68885,0.68885,46200000.0
2006-01-18 13:28:00,0.68887,0.6889,0.68879,0.68889,128500001.0
2006-01-18 13:29:00,0.68887,0.6889,0.68875,0.6889,121100001.0
2006-01-18 13:30:00,0.68882,0.68897,0.68874,0.68897,86200000.0
2006-01-18 13:31:00,0.68898,0.68915,0.6889,0.68915,29400000.0
2006-01-18 13:32:00,0.68922,0.68934,0.6892,0.6892,80000000.0
2006-01-18 13:33:00,0.68932,0.68945,0.68932,0.68939,58900001.0
2006-01-18 13:34:00,0.6893,0.68948,0.6893,0.6894,81599999.0
2006-01-18 13:35:00,0.68938,0.68938,0.68919,0.68921,84000000.0
2006-01-18 13:36:00,0.68923,0.68928,0.68918,0.68928,80500000.0
2006-01-18 13:37:00,0.68935,0.6894,0.68925,0.6893,101900000.0
2006-01-18 13:38:00,0.68937,0.68942,0.68923,0.68933,115000001.0
2006-01-18 13:39:00,0.68938,0.68943,0.68932,0.68932,87400001.0
2006-01-18 13:40:00,0.6893,0.6893,0.6892,0.68928,56299999.0
2006-01-18 13:41:00,0.68915,0.68928,0.68905,0.68928,155299998.0
2006-01-18 13:42:00,0.68922,0.6893,0.68915,0.68915,81199999.0
2006-01-18 13:43:00,0.68913,0.68913,0.68892,0.68902,45800000.0
2006-01-18 13:44:00,0.6889,0.68907,0.68883,0.68901,79900001.0
2006-01-18 13:45:00,0.68896,0.68897,0.68888,0.68889,104500000.0
2006-01-18 13:46:00,0.68882,0.68889,0.68878,0.68882,97300000.0
2006-01-18 13:47:00,0.6888,0.68893,0.6888,0.68893,79699998.0
2006-01-18 13:48:00,0.68891,0.68909,0.68891,0.68895,30300000.0
2006-01-18 13:49:00,0.68896,0.68896,0.6888,0.6888,88699997.0
2006-01-18 13:50:00,0.68888,0.68898,0.68881,0.68887,139800001.0
2006-01-18 13:51:00,0.68871,0.68874,0.68861,0.68874,99600001.0
2006-01-18 13:52:00,0.68872,0.68872,0.68856,0.6886,83699999.0
2006-01-18 13:53:00,0.68867,0.68872,0.68858,0.6887,116799998.0
2006-01-18 13:54:00,0.6887,0.6887,0.68863,0.68868,39800000.0
2006-01-18 13:55:00,0.68868,0.68876,0.68863,0.68869,58300000.0
2006-01-18 13:56:00,0.68869,0.68872,0.68859,0.68859,18300000.0
2006-01-18 13:57:00,0.68863,0.68863,0.68843,0.68845,44100000.0
2006-01-18 13:58:00,0.68829,0.68829,0.68802,0.68813,61800000.0
2006-01-18 13:59:00,0.68817,0.68832,0.68805,0.68805,90699999.0
2006-01-18 14:00:00,0.68809,0.68819,0.68788,0.68807,63000001.0
2006-01-18 14:01:00,0.68806,0.68809,0.68795,0.68795,98900000.0
2006-01-18 14:02:00,0.68788,0.68794,0.6878,0.68794,90500000.0
2006-01-18 14:03:00,0.688,0.68835,0.688,0.68821,111099999.0
2006-01-18 14:04:00,0.68828,0.68833,0.68826,0.68833,59700001.0
2006-01-18 14:05:00,0.6883,0.68846,0.68829,0.68836,119500000.0
2006-01-18 14:06:00,0.68842,0.68848,0.6883,0.68844,96399999.0
2006-01-18 14:07:00,0.68843,0.68843,0.68837,0.6884,33600000.0
2006-01-18 14:08:00,0.68825,0.68844,0.68824,0.68844,92699999.0
2006-01-18 14:09:00,0.68842,0.68842,0.68824,0.68825,140500000.0
2006-01-18 14:10:00,0.68836,0.68841,0.68836,0.68839,34300000.0
2006-01-18 14:11:00,0.6884,0.6884,0.68835,0.68835,30200000.0
2006-01-18 14:12:00,0.68836,0.68847,0.68836,0.68847,63600000.0
2006-01-18 14:13:00,0.68852,0.68866,0.68846,0.68862,71100000.0
2006-01-18 14:14:00,0.68847,0.68847,0.68825,0.68833,109900001.0
2006-01-18 14:15:00,0.68825,0.68835,0.68814,0.68835,59000000.0
2006-01-18 14:16:00,0.68828,0.6883,0.68823,0.68825,71899999.0
2006-01-18 14:17:00,0.68838,0.68838,0.68813,0.68826,102700000.0
2006-01-18 14:18:00,0.68828,0.6883,0.68812,0.68812,90299999.0
2006-01-18 14:19:00,0.68803,0.6881,0.6879,0.6879,134199997.0
2006-01-18 14:20:00,0.68777,0.68781,0.68762,0.68762,98600000.0
2006-01-18 14:21:00,0.68775,0.68775,0.68759,0.68763,44400000.0
2006-01-18 14:22:00,0.68748,0.68753,0.68732,0.68732,43800001.0
2006-01-18 14:23:00,0.68725,0.68733,0.68715,0.68723,100400000.0
2006-01-18 14:24:00,0.68728,0.68728,0.68701,0.68727,60600000.0
2006-01-18 14:25:00,0.68733,0.68744,0.68723,0.68724,89400000.0
2006-01-18 14:26:00,0.68723,0.68746,0.68723,0.68746,37499999.0
2006-01-18 14:27:00,0.68752,0.68757,0.6875,0.6875,145400002.0
2006-01-18 14:28:00,0.68743,0.68743,0.68737,0.68737,36000000.0
2006-01-18 14:29:00,0.68725,0.68725,0.68709,0.6871,99500000.0
2006-01-18 14:30:00,0.6872,0.6875,0.68717,0.6875,99700000.0
2006-01-18 14:31:00,0.68768,0.68804,0.68768,0.68793,68600001.0
2006-01-18 14:32:00,0.68791,0.688,0.68785,0.68792,117800001.0
2006-01-18 14:33:00,0.68797,0.688,0.68791,0.68791,105500001.0
2006-01-18 14:34:00,0.68794,0.68805,0.68781,0.68797,121899999.0
2006-01-18 14:35:00,0.68781,0.68781,0.68748,0.68768,87999999.0
2006-01-18 14:36:00,0.68779,0.68785,0.6876,0.6876,41300000.0
2006-01-18 14:37:00,0.68756,0.6877,0.68755,0.6877,91600002.0
2006-01-18 14:38:00,0.68778,0.68787,0.68774,0.68778,81800000.0
2006-01-18 14:39:00,0.68763,0.68775,0.68763,0.68767,125500000.0
2006-01-18 14:40:00,0.68763,0.68768,0.68751,0.68768,48699999.0
2006-01-18 14:41:00,0.68771,0.68774,0.68762,0.68762,71000000.0
2006-01-18 14:42:00,0.6876,0.68771,0.68759,0.6877,76900000.0
2006-01-18 14:43:00,0.68758,0.6876,0.68746,0.68757,48599999.0
2006-01-18 14:44:00,0.68748,0.68757,0.68748,0.68755,58300000.0
2006-01-18 14:45:00,0.6874,0.68745,0.6874,0.68745,49400000.0
2006-01-18 14:46:00,0.68747,0.68753,0.68742,0.68742,70100002.0
2006-01-18 14:47:00,0.68743,0.68755,0.68742,0.68743,102400000.0
2006-01-18 14:48:00,0.68736,0.6874,0.68723,0.68731,110800002.0
2006-01-18 14:49:00,0.6872,0.68721,0.68709,0.68718,68600000.0
2006-01-18 14:50:00,0.68725,0.68738,0.68725,0.68726,50300000.0
2006-01-18 14:51:00,0.68731,0.68747,0.68731,0.68747,67700000.0
2006-01-18 14:52:00,0.68747,0.68762,0.68747,0.68752,104800000.0
2006-01-18 14:53:00,0.68768,0.68769,0.68719,0.68719,92200000.0
2006-01-18 14:54:00,0.68735,0.68752,0.68735,0.68752,35200000.0
2006-01-18 14:55:00,0.68736,0.68736,0.68716,0.68716,97200000.0
2006-01-18 14:56:00,0.68721,0.68739,0.68721,0.68739,59699998.0
2006-01-18 14:57:00,0.68733,0.6874,0.6873,0.6874,41900000.0
2006-01-18 14:58:00,0.68735,0.68745,0.68735,0.68735,76300001.0
2006-01-18 14:59:00,0.6874,0.6874,0.68723,0.68723,83700001.0
2006-01-18 15:00:00,0.68723,0.68733,0.68713,0.68725,107999999.0
2006-01-18 15:01:00,0.6873,0.68743,0.68728,0.6874,113099999.0
2006-01-18 15:02:00,0.68751,0.68751,0.68738,0.68738,66100000.0
2006-01-18 15:03:00,0.68744,0.68752,0.68737,0.68744,92300001.0
2006-01-18 15:04:00,0.6874,0.68745,0.68735,0.68745,50900000.0
2006-01-18 15:05:00,0.68737,0.68739,0.68727,0.68737,99499999.0
2006-01-18 15:06:00,0.68747,0.6876,0.68743,0.68747,155600000.0
2006-01-18 15:07:00,0.68751,0.68767,0.68751,0.68767,67900000.0
2006-01-18 15:08:00,0.68773,0.68791,0.68767,0.68767,146300002.0
2006-01-18 15:09:00,0.68782,0.68782,0.68772,0.68772,41400000.0
2006-01-18 15:10:00,0.68778,0.68786,0.68772,0.68772,94100000.0
2006-01-18 15:11:00,0.68766,0.68779,0.68766,0.68772,58000000.0
2006-01-18 15:12:00,0.68778,0.68783,0.68775,0.68779,137700001.0
2006-01-18 15:13:00,0.68778,0.68779,0.68767,0.68767,85800001.0
2006-01-18 15:14:00,0.68763,0.68763,0.68737,0.68758,80800000.0
2006-01-18 15:15:00,0.68768,0.68784,0.68768,0.68784,72600000.0
2006-01-18 15:16:00,0.6878,0.68785,0.68775,0.68785,108700001.0
2006-01-18 15:17:00,0.68785,0.6881,0.68785,0.6881,34300000.0
2006-01-18 15:18:00,0.68806,0.68808,0.68774,0.68774,66999999.0
2006-01-18 15:19:00,0.68777,0.68789,0.68768,0.68789,132500000.0
2006-01-18 15:20:00,0.68795,0.68795,0.68787,0.68795,80100001.0
2006-01-18 15:21:00,0.68793,0.68793,0.6878,0.6878,93600000.0
2006-01-18 15:22:00,0.68785,0.68785,0.68785,0.68785,17500000.0
2006-01-18 15:23:00,0.68783,0.68794,0.68777,0.68794,73100000.0
2006-01-18 15:24:00,0.68798,0.68798,0.68784,0.68792,171699999.0
2006-01-18 15:25:00,0.68791,0.68794,0.68776,0.68777,126899998.0
2006-01-18 15:26:00,0.68778,0.68791,0.68776,0.68782,111100000.0
2006-01-18 15:27:00,0.68773,0.68785,0.68773,0.6878,132399996.0
2006-01-18 15:28:00,0.68775,0.6879,0.68772,0.68775,52600000.0
2006-01-18 15:29:00,0.68776,0.68794,0.68776,0.68788,69500000.0
2006-01-18 15:30:00,0.68802,0.6881,0.68781,0.68801,124699999.0
2006-01-18 15:31:00,0.68802,0.68802,0.68787,0.68789,33700000.0
2006-01-18 15:32:00,0.68753,0.68791,0.68753,0.68791,61000000.0
2006-01-18 15:33:00,0.68793,0.68813,0.68793,0.68797,92200003.0
2006-01-18 15:34:00,0.68799,0.68811,0.68795,0.68798,110600001.0
2006-01-18 15:35:00,0.68804,0.68806,0.68804,0.68806,12700000.0
2006-01-18 15:36:00,0.68808,0.68819,0.68806,0.68806,118400002.0
2006-01-18 15:37:00,0.68807,0.68807,0.68793,0.68793,108100001.0
2006-01-18 15:38:00,0.68801,0.68801,0.68776,0.6878,89599999.0
2006-01-18 15:39:00,0.6878,0.68785,0.68775,0.68785,85599999.0
2006-01-18 15:40:00,0.68781,0.68783,0.68757,0.68757,56900000.0
2006-01-18 15:41:00,0.68772,0.68783,0.68767,0.68779,55499999.0
2006-01-18 15:42:00,0.68781,0.68794,0.68776,0.68786,44600000.0
2006-01-18 15:43:00,0.68799,0.68808,0.68795,0.68805,45000001.0
2006-01-18 15:44:00,0.68813,0.68821,0.68806,0.68821,82700000.0
2006-01-18 15:45:00,0.68835,0.68845,0.68835,0.68845,28299999.0
2006-01-18 15:46:00,0.68852,0.68895,0.68852,0.68864,130800001.0
2006-01-18 15:47:00,0.68858,0.68884,0.68855,0.68884,69500000.0
2006-01-18 15:48:00,0.68889,0.68896,0.68883,0.68883,60599999.0
2006-01-18 15:49:00,0.68873,0.68881,0.68873,0.68876,33500000.0
2006-01-18 15:50:00,0.68845,0.68845,0.68796,0.68811,105600002.0
2006-01-18 15:51:00,0.68814,0.68814,0.68791,0.688,57500001.0
2006-01-18 15:52:00,0.6879,0.68811,0.6879,0.68807,104700000.0
2006-01-18 15:53:00,0.68807,0.68821,0.68807,0.68807,124599998.0
2006-01-18 15:54:00,0.68797,0.68799,0.68783,0.68788,83700001.0
2006-01-18 15:55:00,0.68795,0.68809,0.68792,0.68804,62900000.0
2006-01-18 15:56:00,0.68794,0.68794,0.68772,0.68793,42399999.0
2006-01-18 15:57:00,0.688,0.688,0.68778,0.68778,65700000.0
2006-01-18 15:58:00,0.68782,0.68792,0.68782,0.68788,60000000.0
2006-01-18 15:59:00,0.6878,0.68785,0.68775,0.68785,57300000.0
2006-01-18 16:00:00,0.68779,0.68793,0.68762,0.68793,126099999.0
2006-01-18 16:01:00,0.68794,0.68796,0.68777,0.68777,61300000.0
2006-01-18 16:02:00,0.68772,0.68775,0.68742,0.68742,48200000.0
2006-01-18 16:03:00,0.68726,0.68726,0.68706,0.68706,30299999.0
2006-01-18 16:04:00,0.68683,0.68701,0.68668,0.68692,101100001.0
2006-01-18 16:05:00,0.6868,0.68702,0.68678,0.68699,153000002.0
2006-01-18 16:06:00,0.68701,0.68706,0.68697,0.687,81600000.0
2006-01-18 16:07:00,0.68697,0.68697,0.68681,0.68685,90499999.0
2006-01-18 16:08:00,0.68678,0.6868,0.68663,0.68663,108200000.0
2006-01-18 16:09:00,0.68663,0.68682,0.68656,0.68668,98700000.0
2006-01-18 16:10:00,0.68648,0.68673,0.68648,0.68673,44700000.0
2006-01-18 16:11:00,0.6868,0.68693,0.6868,0.68689,74500000.0
2006-01-18 16:12:00,0.68693,0.68698,0.68693,0.68697,69300000.0
2006-01-18 16:13:00,0.6869,0.68694,0.68678,0.68678,65299998.0
2006-01-18 16:14:00,0.68684,0.68703,0.68684,0.6869,57400000.0
2006-01-18 16:15:00,0.68687,0.68702,0.68687,0.687,143000000.0
2006-01-18 16:16:00,0.6872,0.6872,0.68696,0.68707,80200000.0
2006-01-18 16:17:00,0.68707,0.68737,0.68707,0.68737,50500000.0
2006-01-18 16:18:00,0.68738,0.68754,0.68733,0.68746,77700001.0
2006-01-18 16:19:00,0.68745,0.68745,0.68717,0.68723,164199997.0
2006-01-18 16:20:00,0.68738,0.6874,0.68713,0.68735,106400001.0
2006-01-18 16:21:00,0.68728,0.68749,0.68728,0.68733,104299999.0
2006-01-18 16:22:00,0.68733,0.68742,0.68731,0.68731,104200002.0
2006-01-18 16:23:00,0.68725,0.68732,0.68725,0.6873,45500000.0
2006-01-18 16:24:00,0.68734,0.68734,0.68688,0.68688,48600000.0
2006-01-18 16:25:00,0.68678,0.6868,0.68665,0.68674,114499998.0
2006-01-18 16:26:00,0.68665,0.68677,0.68659,0.68659,71199998.0
2006-01-18 16:27:00,0.68661,0.68673,0.68657,0.68673,68600000.0
2006-01-18 16:28:00,0.68654,0.6869,0.68654,0.68671,86200001.0
2006-01-18 16:29:00,0.6868,0.68689,0.68677,0.68683,47600000.0
2006-01-18 16:30:00,0.68676,0.68703,0.68675,0.68691,76999999.0
2006-01-18 16:31:00,0.68702,0.68711,0.68702,0.68708,49400000.0
2006-01-18 16:32:00,0.687,0.687,0.6868,0.6868,115700001.0
2006-01-18 16:33:00,0.68681,0.68683,0.68669,0.68682,124200000.0
2006-01-18 16:34:00,0.68688,0.68723,0.68688,0.68703,109300000.0
2006-01-18 16:35:00,0.68709,0.68732,0.68704,0.68705,67899999.0
2006-01-18 16:36:00,0.68706,0.68737,0.68706,0.68737,129800002.0
2006-01-18 16:37:00,0.6873,0.68743,0.68725,0.68743,67099999.0
2006-01-18 16:38:00,0.68752,0.68759,0.68742,0.68742,110400000.0
2006-01-18 16:39:00,0.6874,0.6874,0.6874,0.6874,38299999.0
2006-01-18 16:40:00,0.68727,0.68727,0.68699,0.68699,59000000.0
2006-01-18 16:41:00,0.68696,0.68696,0.68671,0.68681,70500000.0
2006-01-18 16:42:00,0.68672,0.68685,0.68669,0.68685,77000000.0
2006-01-18 16:43:00,0.68675,0.68679,0.68668,0.68678,83200000.0
2006-01-18 16:44:00,0.6868,0.68707,0.68672,0.68707,65099999.0
2006-01-18 16:45:00,0.68714,0.68714,0.68686,0.68686,108699998.0
2006-01-18 16:46:00,0.68695,0.68699,0.68682,0.68699,129300000.0
2006-01-18 16:47:00,0.6871,0.68721,0.6871,0.68718,112000001.0
2006-01-18 16:48:00,0.68728,0.68738,0.68709,0.68713,118300002.0
2006-01-18 16:49:00,0.687,0.687,0.687,0.687,12900000.0
2006-01-18 16:50:00,0.68698,0.68698,0.68694,0.68698,62200001.0
2006-01-18 16:51:00,0.68702,0.68702,0.6868,0.6868,98399999.0
2006-01-18 16:52:00,0.68692,0.68692,0.68677,0.68681,90699998.0
2006-01-18 16:53:00,0.68675,0.68675,0.68668,0.68671,65399999.0
2006-01-18 16:54:00,0.68669,0.68698,0.68669,0.68698,137099999.0
2006-01-18 16:55:00,0.68703,0.6871,0.68695,0.68705,127600000.0
2006-01-18 16:56:00,0.687,0.687,0.68689,0.68692,31300000.0
2006-01-18 16:57:00,0.68695,0.68695,0.68683,0.68695,68099998.0
2006-01-18 16:58:00,0.68688,0.68688,0.68675,0.68683,103599999.0
2006-01-18 16:59:00,0.68672,0.68676,0.68658,0.68661,103799999.0
2006-01-18 17:00:00,0.68663,0.68669,0.68655,0.68655,138100001.0
2006-01-18 17:01:00,0.68653,0.68653,0.68625,0.6863,100700000.0
2006-01-18 17:02:00,0.68629,0.68629,0.68622,0.68623,67000001.0
2006-01-18 17:03:00,0.68599,0.68635,0.68599,0.68635,76500001.0
2006-01-18 17:04:00,0.6862,0.6862,0.68605,0.6861,85899999.0
2006-01-18 17:05:00,0.68593,0.68601,0.68587,0.68596,78200001.0
2006-01-18 17:06:00,0.68603,0.68632,0.68603,0.68632,140500001.0
2006-01-18 17:07:00,0.68638,0.68645,0.68638,0.68642,95299999.0
2006-01-18 17:08:00,0.68653,0.68667,0.68639,0.68645,83600001.0
2006-01-18 17:09:00,0.6864,0.68663,0.68623,0.68663,79600001.0
2006-01-18 17:10:00,0.68667,0.68668,0.68617,0.68617,98900001.0
2006-01-18 17:11:00,0.68594,0.68611,0.68594,0.68601,45700000.0
2006-01-18 17:12:00,0.68585,0.68585,0.68537,0.68545,78400001.0
2006-01-18 17:13:00,0.68556,0.68583,0.68556,0.68583,143899999.0
2006-01-18 17:14:00,0.68568,0.68596,0.68568,0.68596,75800000.0
2006-01-18 17:15:00,0.68613,0.68615,0.68571,0.68571,79299999.0
2006-01-18 17:16:00,0.68562,0.68566,0.68546,0.68546,122300000.0
2006-01-18 17:17:00,0.68528,0.68542,0.68518,0.68518,73800000.0
2006-01-18 17:18:00,0.68513,0.6853,0.68505,0.6853,140199999.0
2006-01-18 17:19:00,0.68539,0.68545,0.68522,0.68529,121899999.0
2006-01-18 17:20:00,0.68543,0.68547,0.68535,0.68547,59500000.0
2006-01-18 17:21:00,0.68562,0.68596,0.68562,0.68596,116200001.0
2006-01-18 17:22:00,0.68576,0.68604,0.68576,0.68604,95399999.0
2006-01-18 17:23:00,0.68593,0.68593,0.6856,0.68575,66199999.0
2006-01-18 17:24:00,0.68564,0.68564,0.68537,0.68552,96600000.0
2006-01-18 17:25:00,0.68554,0.6858,0.68554,0.6858,84499999.0
2006-01-18 17:26:00,0.68571,0.68596,0.68571,0.68585,180600003.0
2006-01-18 17:27:00,0.68591,0.68591,0.68573,0.68576,129799999.0
2006-01-18 17:28:00,0.68587,0.68599,0.6858,0.68588,103699998.0
2006-01-18 17:29:00,0.68592,0.68593,0.68582,0.68593,70900000.0
2006-01-18 17:30:00,0.68596,0.68606,0.68585,0.68585,83900000.0
2006-01-18 17:31:00,0.68575,0.686,0.68575,0.686,96499999.0
2006-01-18 17:32:00,0.686,0.68607,0.68587,0.68587,65600001.0
2006-01-18 17:33:00,0.68597,0.68614,0.68597,0.68614,34300000.0
2006-01-18 17:34:00,0.68619,0.68622,0.6861,0.6861,34200000.0
2006-01-18 17:35:00,0.6861,0.68615,0.6861,0.68613,39800000.0
2006-01-18 17:36:00,0.68612,0.6862,0.6861,0.68615,105199999.0
2006-01-18 17:37:00,0.68623,0.68629,0.68623,0.68627,37800000.0
2006-01-18 17:38:00,0.68626,0.68626,0.68608,0.68617,112799998.0
2006-01-18 17:39:00,0.68624,0.6864,0.68624,0.6864,58500000.0
2006-01-18 17:40:00,0.68625,0.68642,0.68625,0.68642,85800001.0
2006-01-18 17:41:00,0.68635,0.68635,0.68633,0.68633,11900000.0
2006-01-18 17:42:00,0.68634,0.68647,0.68634,0.6864,129999996.0
2006-01-18 17:43:00,0.68647,0.68652,0.6864,0.68643,57699999.0
2006-01-18 17:44:00,0.68643,0.68643,0.68634,0.68637,80200001.0
2006-01-18 17:45:00,0.68637,0.68643,0.68621,0.68643,85699999.0
2006-01-18 17:46:00,0.68645,0.68645,0.68645,0.68645,12800000.0
2006-01-18 17:47:00,0.6862,0.68652,0.6862,0.68637,58099999.0
2006-01-18 17:48:00,0.68633,0.68633,0.68624,0.68633,78100000.0
2006-01-18 17:49:00,0.68632,0.68632,0.68619,0.68627,118899998.0
2006-01-18 17:50:00,0.68629,0.68649,0.68629,0.68644,73000002.0
2006-01-18 17:51:00,0.68642,0.68662,0.68641,0.68653,120600000.0
2006-01-18 17:52:00,0.68662,0.68662,0.68634,0.6864,139399998.0
2006-01-18 17:53:00,0.68638,0.68638,0.68622,0.68635,77399998.0
2006-01-18 17:54:00,0.68634,0.68645,0.68634,0.68641,80999998.0
2006-01-18 17:55:00,0.68632,0.68648,0.68632,0.68645,90500000.0
2006-01-18 17:56:00,0.68635,0.68647,0.68628,0.6864,112799999.0
2006-01-18 17:57:00,0.68639,0.68656,0.68638,0.68645,138400003.0
2006-01-18 17:58:00,0.68649,0.68656,0.68644,0.68644,88200000.0
2006-01-18 17:59:00,0.6866,0.68687,0.6866,0.68665,156700000.0
2006-01-18 18:00:00,0.68658,0.6868,0.68647,0.68671,69000000.0
2006-01-18 18:01:00,0.68669,0.68677,0.6866,0.68677,89199999.0
2006-01-18 18:02:00,0.68685,0.68685,0.68675,0.6868,82399999.0
2006-01-18 18:03:00,0.6868,0.68685,0.68675,0.68683,231600000.0
2006-01-18 18:04:00,0.68687,0.68716,0.68687,0.68707,152299999.0
2006-01-18 18:05:00,0.68711,0.68712,0.68685,0.68685,364800000.0
2006-01-18 18:06:00,0.68693,0.68728,0.68683,0.68728,118800000.0
2006-01-18 18:07:00,0.68728,0.68736,0.68717,0.6872,234699999.0
2006-01-18 18:08:00,0.68715,0.68722,0.68715,0.68715,79100002.0
2006-01-18 18:09:00,0.6871,0.6871,0.68668,0.68676,233499997.0
2006-01-18 18:10:00,0.68675,0.68688,0.68665,0.68677,186199998.0
2006-01-18 18:11:00,0.6868,0.6868,0.6868,0.6868,35000000.0
2006-01-18 18:12:00,0.68695,0.68699,0.68691,0.68699,77699998.0
2006-01-18 18:13:00,0.68705,0.68705,0.68695,0.68695,21500000.0
2006-01-18 18:14:00,0.68707,0.68727,0.68707,0.68716,92899998.0
2006-01-18 18:15:00,0.6871,0.68722,0.6871,0.68722,135100000.0
2006-01-18 18:16:00,0.6872,0.68727,0.68692,0.68727,315899996.0
2006-01-18 18:17:00,0.68726,0.68739,0.68726,0.68737,134699999.0
2006-01-18 18:18:00,0.68723,0.68745,0.68721,0.68726,400199999.0
2006-01-18 18:19:00,0.68715,0.68717,0.68696,0.68697,249699999.0
2006-01-18 18:20:00,0.68688,0.68688,0.68676,0.68688,103000000.0
2006-01-18 18:21:00,0.68683,0.687,0.68683,0.687,207500002.0
2006-01-18 18:22:00,0.68698,0.68712,0.68688,0.68712,118600002.0
2006-01-18 18:23:00,0.6872,0.68737,0.6872,0.68736,273999997.0
2006-01-18 18:24:00,0.68731,0.68731,0.68706,0.68717,214200001.0
2006-01-18 18:25:00,0.68716,0.68733,0.68713,0.68726,189499999.0
2006-01-18 18:26:00,0.68722,0.68727,0.6871,0.6871,171400000.0
2006-01-18 18:27:00,0.687,0.68719,0.687,0.68719,379800002.0
2006-01-18 18:28:00,0.68723,0.68732,0.68705,0.68705,181400000.0
2006-01-18 18:29:00,0.68702,0.68708,0.68698,0.68705,256199997.0
2006-01-18 18:30:00,0.68702,0.68705,0.68695,0.68705,92300000.0
2006-01-18 18:31:00,0.68699,0.68711,0.68696,0.68702,162299999.0
2006-01-18 18:32:00,0.687,0.68705,0.687,0.687,84499998.0
2006-01-18 18:33:00,0.68705,0.68705,0.6869,0.68692,255100000.0
2006-01-18 18:34:00,0.68697,0.68697,0.68673,0.68673,140499997.0
2006-01-18 18:35:00,0.68674,0.6868,0.68662,0.68675,101100000.0
2006-01-18 18:36:00,0.68676,0.68684,0.68661,0.6867,164199998.0
2006-01-18 18:37:00,0.6868,0.68688,0.6868,0.6868,76700000.0
2006-01-18 18:38:00,0.6867,0.68683,0.6867,0.68683,133700002.0
2006-01-18 18:39:00,0.6868,0.6869,0.68675,0.68685,342399999.0
2006-01-18 18:40:00,0.6869,0.68697,0.68678,0.68687,68199999.0
2006-01-18 18:41:00,0.68666,0.68672,0.68639,0.68646,259399999.0
2006-01-18 18:42:00,0.68651,0.68659,0.68647,0.68656,130699999.0
2006-01-18 18:43:00,0.6865,0.68667,0.68635,0.68655,638999995.0
2006-01-18 18:44:00,0.6865,0.6865,0.68631,0.6864,224400000.0
2006-01-18 18:45:00,0.68641,0.68641,0.68583,0.686,396999999.0
2006-01-18 18:46:00,0.68608,0.68638,0.68608,0.68638,151299999.0
2006-01-18 18:47:00,0.68645,0.68661,0.68645,0.68647,159800000.0
2006-01-18 18:48:00,0.68645,0.68645,0.6863,0.6863,149399997.0
2006-01-18 18:49:00,0.6863,0.6865,0.6863,0.68645,190400000.0
2006-01-18 18:50:00,0.68641,0.68641,0.6862,0.68626,119700000.0
2006-01-18 18:51:00,0.68618,0.68625,0.68604,0.68617,53300000.0
2006-01-18 18:52:00,0.68632,0.6865,0.68632,0.68647,94200000.0
2006-01-18 18:53:00,0.68648,0.6867,0.6864,0.6867,109000000.0
2006-01-18 18:54:00,0.68675,0.68675,0.6867,0.6867,43900001.0
2006-01-18 18:55:00,0.68675,0.68675,0.68652,0.68659,207299998.0
2006-01-18 18:56:00,0.68665,0.68671,0.68662,0.68662,145799997.0
2006-01-18 18:57:00,0.6866,0.6866,0.68646,0.68646,70700001.0
2006-01-18 18:58:00,0.68637,0.68658,0.68637,0.68658,85499999.0
2006-01-18 18:59:00,0.68645,0.68655,0.68645,0.68655,266300000.0
2006-01-18 19:00:00,0.68649,0.68649,0.68638,0.68641,126500001.0
2006-01-18 19:01:00,0.68651,0.68662,0.68651,0.68654,47500000.0
2006-01-18 19:02:00,0.68655,0.68655,0.68633,0.68633,113199999.0
2006-01-18 19:03:00,0.68627,0.68639,0.68625,0.68625,221400001.0
2006-01-18 19:04:00,0.68625,0.6864,0.6862,0.6862,97800000.0
2006-01-18 19:05:00,0.6862,0.68635,0.6862,0.68635,93900001.0
2006-01-18 19:06:00,0.68635,0.68637,0.68625,0.6863,227199998.0
2006-01-18 19:07:00,0.68635,0.6864,0.68615,0.68625,242100001.0
2006-01-18 19:08:00,0.68629,0.68629,0.6861,0.68617,122200001.0
2006-01-18 19:09:00,0.68622,0.68635,0.686,0.68635,139700000.0
2006-01-18 19:10:00,0.68642,0.68645,0.6864,0.6864,56500000.0
2006-01-18 19:11:00,0.68641,0.6866,0.68641,0.68658,131600000.0
2006-01-18 19:12:00,0.68662,0.68687,0.68662,0.6868,94399998.0
2006-01-18 19:13:00,0.68677,0.68686,0.68676,0.6868,114400000.0
2006-01-18 19:14:00,0.68685,0.68686,0.68674,0.68685,85199999.0
2006-01-18 19:15:00,0.68688,0.68689,0.68678,0.68687,64599999.0
2006-01-18 19:16:00,0.68683,0.687,0.68683,0.687,66300000.0
2006-01-18 19:17:00,0.68696,0.68696,0.68668,0.68689,112200000.0
2006-01-18 19:18:00,0.68693,0.68693,0.68677,0.68685,103900001.0
2006-01-18 19:19:00,0.68675,0.68684,0.68674,0.68678,54100000.0
2006-01-18 19:20:00,0.68678,0.68701,0.68678,0.68683,131600001.0
2006-01-18 19:21:00,0.68687,0.68687,0.68656,0.68659,115000000.0
2006-01-18 19:22:00,0.68663,0.68689,0.68663,0.68689,113200000.0
2006-01-18 19:23:00,0.68673,0.68673,0.68649,0.68665,60300000.0
2006-01-18 19:24:00,0.68675,0.68678,0.68659,0.68666,64600001.0
2006-01-18 19:25:00,0.68675,0.6868,0.6867,0.6867,69400001.0
2006-01-18 19:26:00,0.68666,0.68666,0.68657,0.68659,64500002.0
2006-01-18 19:27:00,0.68657,0.68671,0.68655,0.6866,121599999.0
2006-01-18 19:28:00,0.68685,0.68685,0.68665,0.68665,164399999.0
2006-01-18 19:29:00,0.68668,0.68684,0.68665,0.68684,58700000.0
2006-01-18 19:30:00,0.68695,0.68695,0.6869,0.68695,65300000.0
2006-01-18 19:31:00,0.68688,0.68688,0.68653,0.68666,105299999.0
2006-01-18 19:32:00,0.68665,0.68671,0.68647,0.68653,125200000.0
2006-01-18 19:33:00,0.68645,0.68655,0.68645,0.68655,52599999.0
2006-01-18 19:34:00,0.68655,0.68658,0.68642,0.68655,134099998.0
2006-01-18 19:35:00,0.68655,0.6866,0.68645,0.68655,157500000.0
2006-01-18 19:36:00,0.68651,0.68653,0.68633,0.68633,164300001.0
2006-01-18 19:37:00,0.6863,0.68635,0.68628,0.68628,103800003.0
2006-01-18 19:38:00,0.68632,0.68632,0.68614,0.68614,42000000.0
2006-01-18 19:39:00,0.68618,0.68627,0.68615,0.6862,263100002.0
2006-01-18 19:40:00,0.68628,0.68628,0.6862,0.6862,55300001.0
2006-01-18 19:41:00,0.68625,0.68637,0.68625,0.68633,75400000.0
2006-01-18 19:42:00,0.68632,0.68639,0.6862,0.6862,89200001.0
2006-01-18 19:43:00,0.68618,0.68622,0.68613,0.68616,63399998.0
2006-01-18 19:44:00,0.68627,0.6863,0.6861,0.68622,114800001.0
2006-01-18 19:45:00,0.68622,0.68628,0.6861,0.6861,66199999.0
2006-01-18 19:46:00,0.68614,0.68627,0.68608,0.68624,96800000.0
2006-01-18 19:47:00,0.68634,0.68655,0.68634,0.68651,61100000.0
2006-01-18 19:48:00,0.68645,0.68655,0.68645,0.6865,60800000.0
2006-01-18 19:49:00,0.68639,0.68639,0.68602,0.68602,143500002.0
2006-01-18 19:50:00,0.68623,0.68633,0.68623,0.68629,121999999.0
2006-01-18 19:51:00,0.68635,0.6864,0.6863,0.68635,153900000.0
2006-01-18 19:52:00,0.68632,0.68633,0.6861,0.68625,228900000.0
2006-01-18 19:53:00,0.68627,0.68627,0.68617,0.6862,149900000.0
2006-01-18 19:54:00,0.68617,0.68623,0.68604,0.68617,134200000.0
2006-01-18 19:55:00,0.68607,0.6863,0.68607,0.6863,272000000.0
2006-01-18 19:56:00,0.68633,0.6864,0.68627,0.6863,270100000.0
2006-01-18 19:57:00,0.68635,0.68635,0.68625,0.6863,192400000.0
2006-01-18 19:58:00,0.68638,0.68644,0.68633,0.68633,210799997.0
2006-01-18 19:59:00,0.6863,0.68635,0.68625,0.68625,93899999.0
2006-01-18 20:00:00,0.68627,0.68637,0.68625,0.6863,346999999.0
2006-01-18 20:01:00,0.6863,0.68635,0.68622,0.68633,136899999.0
2006-01-18 20:02:00,0.68635,0.68635,0.6863,0.6863,52500000.0
2006-01-18 20:03:00,0.6864,0.6864,0.6863,0.68637,115100001.0
2006-01-18 20:04:00,0.68635,0.6864,0.68625,0.68635,128300000.0
2006-01-18 20:05:00,0.68637,0.6864,0.68625,0.68627,178299998.0
2006-01-18 20:06:00,0.68635,0.6864,0.68625,0.68635,312000001.0
2006-01-18 20:07:00,0.68635,0.68637,0.68625,0.68625,99900000.0
2006-01-18 20:08:00,0.6863,0.68635,0.6863,0.68632,98300001.0
2006-01-18 20:09:00,0.6863,0.6864,0.6861,0.6863,147399999.0
2006-01-18 20:10:00,0.68625,0.68635,0.68625,0.68635,166300000.0
2006-01-18 20:11:00,0.6863,0.68632,0.6863,0.68632,90999998.0
2006-01-18 20:12:00,0.68635,0.68635,0.68625,0.6863,63600000.0
2006-01-18 20:13:00,0.68638,0.6864,0.68605,0.6863,80699998.0
2006-01-18 20:14:00,0.68638,0.6864,0.6863,0.6864,111100001.0
2006-01-18 20:15:00,0.6863,0.68635,0.6863,0.68635,56600000.0
2006-01-18 20:16:00,0.68635,0.68645,0.68625,0.68625,371099997.0
2006-01-18 20:17:00,0.68622,0.68637,0.68622,0.68635,235800001.0
2006-01-18 20:18:00,0.68632,0.68635,0.68627,0.68635,76500000.0
2006-01-18 20:19:00,0.68635,0.68635,0.6863,0.68635,64500000.0
2006-01-18 20:20:00,0.6864,0.6864,0.68625,0.6863,70099998.0
2006-01-18 20:21:00,0.68632,0.6864,0.6863,0.68635,45200000.0
2006-01-18 20:22:00,0.68635,0.68635,0.6863,0.68635,106599999.0
2006-01-18 20:23:00,0.68635,0.6864,0.68625,0.6864,74800001.0
2006-01-18 20:24:00,0.68635,0.68635,0.68605,0.68635,116900000.0
2006-01-18 20:25:00,0.68635,0.68637,0.68625,0.6863,124099999.0
2006-01-18 20:26:00,0.68635,0.6864,0.68625,0.6863,83700000.0
2006-01-18 20:27:00,0.6863,0.68635,0.6863,0.68635,116700003.0
2006-01-18 20:28:00,0.68635,0.68635,0.6863,0.68635,51500001.0
2006-01-18 20:29:00,0.68635,0.6864,0.6863,0.68635,209399997.0
2006-01-18 20:30:00,0.68635,0.6864,0.68625,0.68635,264800000.0
2006-01-18 20:31:00,0.68638,0.68638,0.68625,0.68635,192400000.0
2006-01-18 20:32:00,0.68625,0.68635,0.68625,0.68632,85900001.0
2006-01-18 20:33:00,0.6863,0.68637,0.68625,0.68627,166600001.0
2006-01-18 20:34:00,0.68635,0.68635,0.68627,0.68635,138700000.0
2006-01-18 20:35:00,0.68635,0.68635,0.68625,0.6863,86899998.0
2006-01-18 20:36:00,0.6863,0.68645,0.6862,0.68625,206900001.0
2006-01-18 20:37:00,0.68627,0.68645,0.68625,0.6863,191899999.0
2006-01-18 20:38:00,0.6863,0.68632,0.68625,0.6863,163300001.0
2006-01-18 20:39:00,0.6863,0.68635,0.6863,0.68635,59600000.0
2006-01-18 20:40:00,0.6863,0.6864,0.68625,0.6863,197499997.0
2006-01-18 20:41:00,0.6863,0.68635,0.68625,0.68635,118800001.0
2006-01-18 20:42:00,0.6863,0.68635,0.68622,0.6863,79700000.0
2006-01-18 20:43:00,0.6863,0.6864,0.6863,0.6863,149600000.0
2006-01-18 20:44:00,0.68587,0.68595,0.68563,0.6857,160099998.0
2006-01-18 20:45:00,0.68574,0.68599,0.68562,0.68562,84400000.0
2006-01-18 20:46:00,0.68577,0.68592,0.68563,0.68592,115700001.0
2006-01-18 20:47:00,0.68595,0.68595,0.68571,0.68594,76700002.0
2006-01-18 20:48:00,0.68569,0.68581,0.6856,0.68575,103300000.0
2006-01-18 20:49:00,0.68575,0.68594,0.68524,0.68555,73200000.0
2006-01-18 20:50:00,0.68563,0.68594,0.68545,0.6857,134199998.0
2006-01-18 20:51:00,0.68579,0.68588,0.68523,0.68543,141100000.0
2006-01-18 20:52:00,0.68559,0.68568,0.68532,0.68539,138100000.0
2006-01-18 20:53:00,0.6855,0.68574,0.68512,0.68544,305700003.0
2006-01-18 20:54:00,0.68546,0.68573,0.68532,0.68566,201500001.0
2006-01-18 20:55:00,0.68548,0.68587,0.68545,0.68577,105300000.0
2006-01-18 20:56:00,0.68592,0.68607,0.68522,0.68551,86500000.0
2006-01-18 20:57:00,0.68587,0.68604,0.68559,0.686,79400000.0
2006-01-18 20:58:00,0.68595,0.68623,0.68581,0.6861,316899998.0
2006-01-18 20:59:00,0.68614,0.6866,0.68603,0.68628,268999998.0
2006-01-18 21:00:00,0.68635,0.6868,0.68614,0.68659,181800002.0
2006-01-18 21:01:00,0.68621,0.68641,0.68604,0.68626,116899999.0
2006-01-18 21:02:00,0.686,0.68642,0.68588,0.68617,106099999.0
2006-01-18 21:03:00,0.68621,0.68623,0.68586,0.68617,134300000.0
2006-01-18 21:04:00,0.68604,0.6862,0.68596,0.68607,113600003.0
2006-01-18 21:05:00,0.68634,0.68638,0.68593,0.686,103700000.0
2006-01-18 21:06:00,0.68609,0.68619,0.6857,0.68596,153600001.0
2006-01-18 21:07:00,0.68599,0.68611,0.68586,0.68586,86799999.0
2006-01-18 21:08:00,0.68596,0.68605,0.68574,0.68595,118500000.0
2006-01-18 21:09:00,0.68594,0.68618,0.68581,0.686,170300000.0
2006-01-18 21:10:00,0.68598,0.68607,0.68591,0.686,60200000.0
2006-01-18 21:11:00,0.68603,0.68626,0.68603,0.68607,152400000.0
2006-01-18 21:12:00,0.68587,0.68609,0.6858,0.68599,218599997.0
2006-01-18 21:13:00,0.686,0.68615,0.68587,0.68588,49800000.0
2006-01-18 21:14:00,0.68599,0.6861,0.68587,0.6861,97200001.0
2006-01-18 21:15:00,0.68591,0.6864,0.68582,0.68617,201700003.0
2006-01-18 21:16:00,0.68606,0.68612,0.6859,0.68604,112500000.0
2006-01-18 21:17:00,0.68577,0.686,0.68557,0.68583,164099999.0
2006-01-18 21:18:00,0.68591,0.686,0.68564,0.6859,142800000.0
2006-01-18 21:19:00,0.68597,0.68612,0.6858,0.68612,111500000.0
2006-01-18 21:20:00,0.68612,0.68651,0.686,0.68614,217999999.0
2006-01-18 21:21:00,0.68613,0.68615,0.68592,0.68595,76299999.0
2006-01-18 21:22:00,0.68612,0.68612,0.68582,0.68592,60300000.0
2006-01-18 21:23:00,0.68616,0.68633,0.68583,0.68596,117200001.0
2006-01-18 21:24:00,0.68626,0.68626,0.68598,0.6861,114500000.0
2006-01-18 21:25:00,0.68621,0.68628,0.68597,0.68621,134900000.0
2006-01-18 21:26:00,0.68617,0.68619,0.68614,0.68617,187100002.0
2006-01-18 21:27:00,0.6861,0.68627,0.6861,0.68626,110700001.0
2006-01-18 21:28:00,0.68608,0.68628,0.68598,0.68599,60500000.0
2006-01-18 21:29:00,0.68603,0.68606,0.68556,0.68565,150399998.0
2006-01-18 21:30:00,0.68576,0.68617,0.68576,0.68607,160899998.0
2006-01-18 21:31:00,0.68617,0.68619,0.6858,0.68591,127599999.0
2006-01-18 21:32:00,0.68615,0.68622,0.68579,0.68613,143300001.0
2006-01-18 21:33:00,0.68629,0.68638,0.68592,0.68601,133000000.0
2006-01-18 21:34:00,0.68603,0.68625,0.68593,0.68621,62900000.0
2006-01-18 21:35:00,0.68629,0.68637,0.68582,0.686,183699998.0
2006-01-18 21:36:00,0.68609,0.68634,0.6859,0.68613,266399996.0
2006-01-18 21:37:00,0.68598,0.68604,0.68582,0.68584,108300001.0
2006-01-18 21:38:00,0.68599,0.68604,0.68574,0.68586,84599999.0
2006-01-18 21:39:00,0.68578,0.68595,0.68552,0.68595,93100000.0
2006-01-18 21:40:00,0.68582,0.68622,0.68559,0.6862,156200000.0
2006-01-18 21:41:00,0.68613,0.68621,0.68582,0.68606,153700000.0
2006-01-18 21:42:00,0.68578,0.68627,0.68574,0.68607,84400001.0
2006-01-18 21:43:00,0.68593,0.68606,0.68559,0.68559,147199999.0
2006-01-18 21:44:00,0.68547,0.68602,0.68547,0.68559,118199999.0
2006-01-18 21:45:00,0.68564,0.68565,0.68532,0.68555,122999999.0
2006-01-18 21:46:00,0.6855,0.68568,0.68545,0.68564,73300001.0
2006-01-18 21:47:00,0.68598,0.68608,0.68573,0.68596,100700000.0
2006-01-18 21:48:00,0.68597,0.68612,0.68568,0.68599,145099998.0
2006-01-18 21:49:00,0.68588,0.68613,0.68567,0.68589,54200000.0
2006-01-18 21:50:00,0.68607,0.68636,0.6858,0.68595,124600000.0
2006-01-18 21:51:00,0.68581,0.68597,0.68567,0.68569,139599998.0
2006-01-18 21:52:00,0.68589,0.68609,0.68563,0.68595,72700000.0
2006-01-18 21:53:00,0.68593,0.68615,0.68569,0.686,91099999.0
2006-01-18 21:54:00,0.68594,0.68594,0.6855,0.68573,76599999.0
2006-01-18 21:55:00,0.6859,0.68593,0.68545,0.6858,185100000.0
2006-01-18 21:56:00,0.68553,0.68602,0.68553,0.68558,146800003.0
2006-01-18 21:57:00,0.68575,0.68603,0.68561,0.68575,190200001.0
2006-01-18 21:58:00,0.68564,0.6858,0.68549,0.68572,129799999.0
2006-01-18 21:59:00,0.68538,0.68614,0.68537,0.68609,51600000.0
2006-01-18 22:00:00,0.68578,0.68601,0.68577,0.68587,103699999.0
2006-01-18 22:01:00,0.68597,0.68606,0.68572,0.68596,110299999.0
2006-01-18 22:02:00,0.68602,0.68604,0.68559,0.68559,185000002.0
2006-01-18 22:03:00,0.68577,0.6859,0.68557,0.68584,131799998.0
2006-01-18 22:04:00,0.68526,0.68576,0.6852,0.68576,118299999.0
2006-01-18 22:05:00,0.68572,0.68588,0.68515,0.68576,123000001.0
2006-01-18 22:06:00,0.68535,0.68599,0.68535,0.68573,127799999.0
2006-01-18 22:07:00,0.68574,0.68582,0.68539,0.6855,104799999.0
2006-01-18 22:08:00,0.6854,0.68581,0.6853,0.68558,109299998.0
2006-01-18 22:09:00,0.68555,0.68555,0.68532,0.68533,159300001.0
2006-01-18 22:10:00,0.68556,0.68561,0.68521,0.68543,95200000.0
2006-01-18 22:11:00,0.68549,0.68569,0.68524,0.68547,68600000.0
2006-01-18 22:12:00,0.68529,0.68573,0.68529,0.68552,126800000.0
2006-01-18 22:13:00,0.68554,0.68563,0.68534,0.68559,67200000.0
2006-01-18 22:14:00,0.6855,0.68571,0.68532,0.6855,103699999.0
2006-01-18 22:15:00,0.68549,0.68559,0.68511,0.68514,86400000.0
2006-01-18 22:16:00,0.68549,0.68549,0.68521,0.68532,40600000.0
2006-01-18 22:17:00,0.6853,0.68545,0.68504,0.68527,65000000.0
2006-01-18 22:18:00,0.68492,0.68542,0.68492,0.6853,77900000.0
2006-01-18 22:19:00,0.68512,0.68525,0.68485,0.68493,116300001.0
2006-01-18 22:20:00,0.68513,0.68536,0.685,0.68527,140100004.0
2006-01-18 22:21:00,0.68523,0.6856,0.68523,0.68557,111500000.0
2006-01-18 22:22:00,0.68571,0.68571,0.68542,0.68542,124599999.0
2006-01-18 22:23:00,0.68534,0.6856,0.68524,0.68558,107500000.0
2006-01-18 22:24:00,0.6852,0.68575,0.6851,0.68536,157000000.0
2006-01-18 22:25:00,0.6853,0.68554,0.6853,0.6853,110800000.0
2006-01-18 22:26:00,0.6852,0.68554,0.68515,0.6855,76199999.0
2006-01-18 22:27:00,0.6854,0.68561,0.6852,0.68546,126799999.0
2006-01-18 22:28:00,0.68519,0.68565,0.68519,0.68565,134499999.0
2006-01-18 22:29:00,0.68552,0.68562,0.68524,0.68538,81700000.0
2006-01-18 22:30:00,0.68539,0.68559,0.68497,0.68504,165900000.0
2006-01-18 22:31:00,0.68506,0.68522,0.68487,0.68519,45900000.0
2006-01-18 22:32:00,0.68521,0.68549,0.68517,0.68533,97100000.0
2006-01-18 22:33:00,0.68523,0.68531,0.685,0.68503,107300000.0
2006-01-18 22:34:00,0.68506,0.6854,0.68493,0.6854,84100000.0
2006-01-18 22:35:00,0.68549,0.68549,0.68493,0.68506,109900001.0
2006-01-18 22:36:00,0.68527,0.68539,0.68501,0.68535,117100000.0
2006-01-18 22:37:00,0.68547,0.68553,0.68504,0.68528,38300000.0
2006-01-18 22:38:00,0.68544,0.68551,0.68505,0.68536,136699997.0
2006-01-18 22:39:00,0.68545,0.68558,0.68525,0.68538,79400000.0
2006-01-18 22:40:00,0.68551,0.6857,0.6853,0.68558,97599999.0
2006-01-18 22:41:00,0.68574,0.68578,0.68545,0.6856,90700000.0
2006-01-18 22:42:00,0.6857,0.68577,0.68539,0.68539,163899999.0
2006-01-18 22:43:00,0.68538,0.68548,0.68483,0.68531,151999999.0
2006-01-18 22:44:00,0.6854,0.68544,0.68513,0.68544,167100000.0
2006-01-18 22:45:00,0.68552,0.68579,0.6851,0.68515,120900001.0
2006-01-18 22:46:00,0.68512,0.68528,0.68503,0.68516,226699999.0
2006-01-18 22:47:00,0.68519,0.68534,0.68516,0.68533,197299998.0
2006-01-18 22:48:00,0.68525,0.6854,0.68509,0.68528,156400001.0
2006-01-18 22:49:00,0.68546,0.68548,0.68514,0.68533,177299997.0
2006-01-18 22:50:00,0.68534,0.68541,0.6849,0.68522,190400000.0
2006-01-18 22:51:00,0.68517,0.68529,0.68494,0.6851,248499998.0
2006-01-18 22:52:00,0.68518,0.68537,0.68507,0.68533,73500000.0
2006-01-18 22:53:00,0.6854,0.68545,0.68503,0.68514,82900001.0
2006-01-18 22:54:00,0.68514,0.6854,0.68514,0.68532,144599996.0
2006-01-18 22:55:00,0.68536,0.68548,0.68532,0.68534,104300000.0
2006-01-18 22:56:00,0.68547,0.68547,0.68518,0.68535,68700000.0
2006-01-18 22:57:00,0.68552,0.68566,0.68528,0.68528,126300001.0
2006-01-18 22:58:00,0.68518,0.6855,0.68518,0.68531,75500000.0
2006-01-18 22:59:00,0.6851,0.68544,0.6849,0.6849,161399999.0
2006-01-18 23:00:00,0.68493,0.68531,0.68493,0.68528,75799999.0
2006-01-18 23:01:00,0.68524,0.68552,0.68524,0.68547,76700000.0
2006-01-18 23:02:00,0.68544,0.68567,0.68541,0.68552,92400000.0
2006-01-18 23:03:00,0.68547,0.68557,0.68511,0.68523,138599999.0
2006-01-18 23:04:00,0.68541,0.68555,0.68535,0.6854,50500000.0
2006-01-18 23:05:00,0.68549,0.68571,0.68533,0.68565,97600000.0
2006-01-18 23:06:00,0.68559,0.68561,0.68545,0.68554,123100000.0
2006-01-18 23:07:00,0.68551,0.68551,0.68525,0.68543,83300000.0
2006-01-18 23:08:00,0.68557,0.68557,0.68528,0.68545,122899998.0
2006-01-18 23:09:00,0.68549,0.68549,0.68531,0.68534,54099999.0
2006-01-18 23:10:00,0.68557,0.68567,0.68553,0.68553,159600005.0
2006-01-18 23:11:00,0.68552,0.68559,0.68547,0.68551,116899999.0
2006-01-18 23:12:00,0.68572,0.68576,0.68543,0.68543,168200000.0
2006-01-18 23:13:00,0.68528,0.68561,0.68515,0.68558,103099999.0
2006-01-18 23:14:00,0.6856,0.68572,0.68539,0.68539,81800000.0
2006-01-18 23:15:00,0.68516,0.68546,0.68506,0.68522,123500002.0
2006-01-18 23:16:00,0.68524,0.68537,0.685,0.68527,156400001.0
2006-01-18 23:17:00,0.68526,0.68526,0.68484,0.68498,99000001.0
2006-01-18 23:18:00,0.68528,0.68534,0.68448,0.68492,101000000.0
2006-01-18 23:19:00,0.68501,0.68518,0.68496,0.68497,126899997.0
2006-01-18 23:20:00,0.68512,0.68546,0.68512,0.68538,102900003.0
2006-01-18 23:21:00,0.68535,0.68535,0.68509,0.68515,89100001.0
2006-01-18 23:22:00,0.68478,0.68521,0.68475,0.68509,106200000.0
2006-01-18 23:23:00,0.68499,0.68502,0.68479,0.68502,44200000.0
2006-01-18 23:24:00,0.68521,0.68524,0.68492,0.68497,96500002.0
2006-01-18 23:25:00,0.68521,0.68533,0.68485,0.68509,92600000.0
2006-01-18 23:26:00,0.68517,0.6853,0.68509,0.68527,82800001.0
2006-01-18 23:27:00,0.68549,0.68559,0.68519,0.6855,89899999.0
2006-01-18 23:28:00,0.68539,0.68539,0.68501,0.68517,50200000.0
2006-01-18 23:29:00,0.68536,0.68542,0.6852,0.68542,87800002.0
2006-01-18 23:30:00,0.68534,0.6854,0.6851,0.6851,124899999.0
2006-01-18 23:31:00,0.68494,0.68501,0.68492,0.68497,112800000.0
2006-01-18 23:32:00,0.6851,0.6851,0.68467,0.68467,82099999.0
2006-01-18 23:33:00,0.68481,0.6851,0.68478,0.68506,152900000.0
2006-01-18 23:34:00,0.68523,0.68536,0.68516,0.68528,128399996.0
2006-01-18 23:35:00,0.6853,0.68541,0.68506,0.68526,117300000.0
2006-01-18 23:36:00,0.68511,0.68529,0.68495,0.68495,131000001.0
2006-01-18 23:37:00,0.68522,0.68541,0.68495,0.68536,104700000.0
2006-01-18 23:38:00,0.68546,0.68546,0.68516,0.68532,88400000.0
2006-01-18 23:39:00,0.68537,0.68542,0.68525,0.68532,77300000.0
2006-01-18 23:40:00,0.68549,0.68552,0.68497,0.68518,111599999.0
2006-01-18 23:41:00,0.68532,0.68532,0.68493,0.68493,109000000.0
2006-01-18 23:42:00,0.6848,0.6851,0.6847,0.68487,83699999.0
2006-01-18 23:43:00,0.68505,0.68516,0.68475,0.6848,173100001.0
2006-01-18 23:44:00,0.6847,0.6852,0.6847,0.68514,101500000.0
2006-01-18 23:45:00,0.68525,0.68531,0.68494,0.68517,112300001.0
2006-01-18 23:46:00,0.68504,0.68532,0.68502,0.68532,102200000.0
2006-01-18 23:47:00,0.68546,0.68546,0.68496,0.68504,152600003.0
2006-01-18 23:48:00,0.68509,0.68541,0.68489,0.68541,100800000.0
2006-01-18 23:49:00,0.68532,0.68559,0.68516,0.68516,114700000.0
2006-01-18 23:50:00,0.68508,0.68539,0.68498,0.68538,109100001.0
2006-01-18 23:51:00,0.68536,0.68543,0.68505,0.68521,85600000.0
2006-01-18 23:52:00,0.68508,0.68567,0.68508,0.68562,105100001.0
2006-01-18 23:53:00,0.68539,0.68572,0.68527,0.6853,99200001.0
2006-01-18 23:54:00,0.68536,0.68574,0.68536,0.68574,99299999.0
2006-01-18 23:55:00,0.68569,0.68578,0.68553,0.6857,89499999.0
2006-01-18 23:56:00,0.68566,0.68574,0.68548,0.68568,125600000.0
2006-01-18 23:57:00,0.68548,0.68548,0.68517,0.68517,53000000.0
2006-01-18 23:58:00,0.68522,0.6853,0.68504,0.68523,100400001.0
2006-01-18 23:59:00,0.68512,0.68535,0.68512,0.68518,94799999.0
2006-01-19 00:00:00,0.68513,0.68562,0.68501,0.68558,65500000.0
2006-01-19 00:01:00,0.68539,0.68539,0.68493,0.68493,118699999.0
2006-01-19 00:02:00,0.68518,0.68537,0.68509,0.6851,71599999.0
2006-01-19 00:03:00,0.68523,0.6853,0.68495,0.68503,74999999.0
2006-01-19 00:04:00,0.68519,0.68537,0.68494,0.68516,119700000.0
2006-01-19 00:05:00,0.6852,0.6852,0.68493,0.68493,66599999.0
2006-01-19 00:06:00,0.68501,0.68532,0.68501,0.68514,113500000.0
2006-01-19 00:07:00,0.68537,0.68543,0.68505,0.68512,78599999.0
2006-01-19 00:08:00,0.68507,0.68512,0.68497,0.68509,138300003.0
2006-01-19 00:09:00,0.68512,0.68525,0.68489,0.68491,95600000.0
2006-01-19 00:10:00,0.68509,0.68509,0.68482,0.685,95500000.0
2006-01-19 00:11:00,0.68498,0.68525,0.68498,0.68522,87400000.0
2006-01-19 00:12:00,0.68516,0.68523,0.68496,0.68513,82900000.0
2006-01-19 00:13:00,0.68513,0.68525,0.68506,0.68525,101999998.0
2006-01-19 00:14:00,0.68513,0.68526,0.68494,0.68523,123700000.0
2006-01-19 00:15:00,0.68501,0.68519,0.685,0.68519,73400001.0
2006-01-19 00:16:00,0.68511,0.68523,0.68497,0.68513,133900000.0
2006-01-19 00:17:00,0.68512,0.68523,0.68503,0.68511,70799999.0
2006-01-19 00:18:00,0.68514,0.68521,0.68508,0.68521,102500000.0
2006-01-19 00:19:00,0.68529,0.68545,0.68508,0.68508,65599998.0
2006-01-19 00:20:00,0.68521,0.6853,0.68473,0.68473,79000000.0
2006-01-19 00:21:00,0.68478,0.6851,0.68478,0.68504,106099999.0
2006-01-19 00:22:00,0.68501,0.68513,0.6849,0.68496,79599999.0
2006-01-19 00:23:00,0.68501,0.68517,0.68489,0.68489,88399999.0
2006-01-19 00:24:00,0.685,0.68519,0.68486,0.68503,125499997.0
2006-01-19 00:25:00,0.6853,0.6853,0.68498,0.68508,117400001.0
2006-01-19 00:26:00,0.68491,0.68508,0.68467,0.68467,123800000.0
2006-01-19 00:27:00,0.68588,0.68588,0.6848,0.68485,60399999.0
2006-01-19 00:28:00,0.68473,0.68486,0.68473,0.68485,122800000.0
2006-01-19 00:29:00,0.68478,0.68478,0.6847,0.68477,56300000.0
2006-01-19 00:30:00,0.68478,0.68478,0.68424,0.68424,60900001.0
2006-01-19 00:31:00,0.68442,0.68447,0.6844,0.68447,75900000.0
2006-01-19 00:32:00,0.68452,0.68455,0.6845,0.6845,133100002.0
2006-01-19 00:33:00,0.68453,0.68453,0.68436,0.68439,61500000.0
2006-01-19 00:34:00,0.6846,0.68477,0.6846,0.68475,146500003.0
2006-01-19 00:35:00,0.68473,0.68486,0.68467,0.68479,95699999.0
2006-01-19 00:36:00,0.68488,0.68496,0.68486,0.68487,79700001.0
2006-01-19 00:37:00,0.68504,0.68504,0.68479,0.68491,112300000.0
2006-01-19 00:38:00,0.68493,0.68493,0.68478,0.68492,47000000.0
2006-01-19 00:39:00,0.68495,0.68495,0.68485,0.68495,122999998.0
2006-01-19 00:40:00,0.68489,0.68501,0.68486,0.68498,64600000.0
2006-01-19 00:41:00,0.68501,0.68501,0.68474,0.68496,106800003.0
2006-01-19 00:42:00,0.68498,0.68505,0.68498,0.685,80299999.0
2006-01-19 00:43:00,0.68516,0.68534,0.68516,0.68528,74199999.0
2006-01-19 00:44:00,0.68538,0.68542,0.68529,0.68529,42300000.0
2006-01-19 00:45:00,0.68525,0.68535,0.68525,0.6853,63599999.0
2006-01-19 00:46:00,0.68527,0.68527,0.68524,0.68527,33200000.0
2006-01-19 00:47:00,0.68535,0.68535,0.6853,0.6853,12800000.0
2006-01-19 00:48:00,0.68538,0.68544,0.68536,0.68544,91500000.0
2006-01-19 00:49:00,0.6854,0.68545,0.68535,0.68545,44600000.0
2006-01-19 00:50:00,0.6854,0.6854,0.68528,0.68538,45300000.0
2006-01-19 00:51:00,0.68533,0.68537,0.68533,0.68537,31100000.0
2006-01-19 00:52:00,0.68538,0.68543,0.6853,0.68535,70100000.0
2006-01-19 00:53:00,0.6853,0.68535,0.68525,0.68535,105199999.0
2006-01-19 00:54:00,0.6853,0.68535,0.68522,0.68535,99600000.0
2006-01-19 00:55:00,0.68536,0.68543,0.68535,0.68543,58200000.0
2006-01-19 00:56:00,0.68542,0.68542,0.68533,0.68533,66200000.0
2006-01-19 00:57:00,0.68526,0.68532,0.68516,0.68516,77699999.0
2006-01-19 00:58:00,0.68517,0.68523,0.68509,0.68523,116400001.0
2006-01-19 00:59:00,0.68523,0.68538,0.68523,0.68536,59200000.0
2006-01-19 01:00:00,0.68535,0.68545,0.68535,0.6854,54899999.0
2006-01-19 01:01:00,0.68551,0.68569,0.68551,0.68569,19000000.0
2006-01-19 01:02:00,0.68571,0.68597,0.68571,0.68597,140499997.0
2006-01-19 01:03:00,0.68592,0.68595,0.68585,0.6859,96299998.0
2006-01-19 01:04:00,0.68592,0.68613,0.6859,0.68613,63799998.0
2006-01-19 01:05:00,0.68598,0.68598,0.68576,0.68587,46200001.0
2006-01-19 01:06:00,0.68587,0.68614,0.68584,0.68605,80100000.0
2006-01-19 01:07:00,0.68607,0.68611,0.68606,0.68607,115199998.0
2006-01-19 01:08:00,0.68596,0.6861,0.68595,0.6861,99099998.0
2006-01-19 01:09:00,0.68609,0.68609,0.68594,0.68607,89600000.0
2006-01-19 01:10:00,0.68607,0.6861,0.68607,0.6861,42100000.0
2006-01-19 01:11:00,0.6861,0.68627,0.68605,0.68605,65100000.0
2006-01-19 01:12:00,0.68604,0.68614,0.68596,0.68596,103400000.0
2006-01-19 01:13:00,0.68605,0.68605,0.68595,0.68596,104100000.0
2006-01-19 01:14:00,0.68587,0.68599,0.68587,0.68589,70400000.0
2006-01-19 01:15:00,0.68598,0.68602,0.68598,0.68602,19100000.0
2006-01-19 01:16:00,0.686,0.68605,0.686,0.68603,65200001.0
2006-01-19 01:17:00,0.68605,0.68605,0.68605,0.68605,35100000.0
2006-01-19 01:18:00,0.68603,0.68605,0.6859,0.68603,86700000.0
2006-01-19 01:19:00,0.68593,0.68608,0.68593,0.68598,64499999.0
2006-01-19 01:20:00,0.68592,0.68598,0.68589,0.68598,54700000.0
2006-01-19 01:21:00,0.68594,0.68604,0.68594,0.68604,48999999.0
2006-01-19 01:22:00,0.68593,0.686,0.68593,0.686,43600000.0
2006-01-19 01:23:00,0.68594,0.68597,0.68582,0.6859,114500000.0
2006-01-19 01:24:00,0.6859,0.68603,0.68589,0.68603,87900000.0
2006-01-19 01:25:00,0.686,0.686,0.68595,0.686,97800001.0
2006-01-19 01:26:00,0.68602,0.68602,0.68595,0.68598,55799998.0
2006-01-19 01:27:00,0.68592,0.68605,0.68585,0.68605,141999998.0
2006-01-19 01:28:00,0.68605,0.6861,0.68595,0.686,156500000.0
2006-01-19 01:29:00,0.686,0.686,0.68597,0.68597,30300000.0
2006-01-19 01:30:00,0.68605,0.68605,0.68595,0.68595,96900003.0
2006-01-19 01:31:00,0.686,0.68605,0.68595,0.68605,103299999.0
2006-01-19 01:32:00,0.686,0.68605,0.686,0.68605,95100000.0
2006-01-19 01:33:00,0.686,0.68605,0.6859,0.68595,75000000.0
2006-01-19 01:34:00,0.68605,0.68605,0.6859,0.686,75200000.0
2006-01-19 01:35:00,0.68598,0.68604,0.68593,0.68595,87900000.0
2006-01-19 01:36:00,0.68591,0.68591,0.68574,0.68575,66200000.0
2006-01-19 01:37:00,0.68582,0.68589,0.6858,0.6858,58899999.0
2006-01-19 01:38:00,0.68581,0.68581,0.68571,0.68571,25500000.0
2006-01-19 01:39:00,0.68565,0.68575,0.68565,0.68565,62200000.0
2006-01-19 01:40:00,0.68585,0.68589,0.68574,0.68574,91200000.0
2006-01-19 01:41:00,0.68587,0.6859,0.68575,0.68577,41200000.0
2006-01-19 01:42:00,0.68575,0.68585,0.68575,0.6858,48000000.0
2006-01-19 01:43:00,0.68585,0.68585,0.6858,0.6858,31400000.0
2006-01-19 01:44:00,0.6859,0.68598,0.68585,0.68598,37400000.0
2006-01-19 01:45:00,0.68599,0.68601,0.68589,0.68598,89700001.0
2006-01-19 01:46:00,0.68593,0.68613,0.68592,0.68592,90499999.0
2006-01-19 01:47:00,0.68595,0.68595,0.68585,0.68585,89800000.0
2006-01-19 01:48:00,0.6859,0.68595,0.68585,0.6859,41799999.0
2006-01-19 01:49:00,0.68597,0.68609,0.68593,0.68593,74300000.0
2006-01-19 01:50:00,0.68603,0.68613,0.68591,0.68601,32600000.0
2006-01-19 01:51:00,0.68602,0.6861,0.68602,0.68608,70400000.0
2006-01-19 01:52:00,0.68598,0.68602,0.68593,0.68602,52700000.0
2006-01-19 01:53:00,0.68621,0.68651,0.68621,0.68643,68500000.0
2006-01-19 01:54:00,0.68638,0.68638,0.6862,0.68629,75000000.0
2006-01-19 01:55:00,0.68632,0.68633,0.68612,0.6862,162799998.0
2006-01-19 01:56:00,0.68625,0.68625,0.68615,0.6862,47100000.0
2006-01-19 01:57:00,0.68615,0.6863,0.68615,0.6862,110199999.0
2006-01-19 01:58:00,0.68615,0.68627,0.68615,0.68627,77300001.0
2006-01-19 01:59:00,0.68618,0.6862,0.68608,0.68608,71000000.0
2006-01-19 02:00:00,0.68612,0.68616,0.68596,0.68613,144599999.0
2006-01-19 02:01:00,0.68617,0.68617,0.686,0.686,54800000.0
2006-01-19 02:02:00,0.68592,0.686,0.68589,0.68589,175500001.0
2006-01-19 02:03:00,0.68585,0.68612,0.68585,0.68587,75000000.0
2006-01-19 02:04:00,0.68599,0.68614,0.68599,0.68614,31900000.0
2006-01-19 02:05:00,0.68623,0.68625,0.68615,0.68625,70900000.0
2006-01-19 02:06:00,0.68621,0.68626,0.68619,0.68619,52400000.0
2006-01-19 02:07:00,0.6861,0.68615,0.6861,0.68615,42400000.0
2006-01-19 02:08:00,0.68607,0.68644,0.68607,0.68644,89600000.0
2006-01-19 02:09:00,0.68646,0.68646,0.68638,0.68646,58000000.0
2006-01-19 02:10:00,0.68653,0.68653,0.6864,0.68649,101800001.0
2006-01-19 02:11:00,0.68648,0.68652,0.68643,0.6865,41500000.0
2006-01-19 02:12:00,0.68642,0.68655,0.68642,0.68655,27800000.0
2006-01-19 02:13:00,0.68645,0.68655,0.68645,0.68645,64500001.0
2006-01-19 02:14:00,0.68652,0.6866,0.68649,0.68651,94700001.0
2006-01-19 02:15:00,0.6864,0.68648,0.68629,0.68637,79200000.0
2006-01-19 02:16:00,0.68633,0.68646,0.68633,0.68635,90000000.0
2006-01-19 02:17:00,0.68631,0.68639,0.68625,0.68633,75900000.0
2006-01-19 02:18:00,0.6862,0.68639,0.6862,0.68637,56600000.0
2006-01-19 02:19:00,0.6864,0.6865,0.68635,0.68637,78500001.0
2006-01-19 02:20:00,0.68647,0.68647,0.68635,0.6864,72500000.0
2006-01-19 02:21:00,0.68635,0.68638,0.68627,0.68637,52799999.0
2006-01-19 02:22:00,0.68637,0.68642,0.68632,0.68635,88599998.0
2006-01-19 02:23:00,0.68622,0.68649,0.68622,0.68634,145100001.0
2006-01-19 02:24:00,0.6864,0.68645,0.68635,0.6864,96299999.0
2006-01-19 02:25:00,0.68642,0.68644,0.68624,0.68638,49700000.0
2006-01-19 02:26:00,0.6864,0.6864,0.68631,0.68631,75200000.0
2006-01-19 02:27:00,0.68636,0.68636,0.68619,0.68619,30300000.0
2006-01-19 02:28:00,0.68622,0.6864,0.68617,0.6864,63499999.0
2006-01-19 02:29:00,0.68643,0.68643,0.68625,0.68633,109800001.0
2006-01-19 02:30:00,0.68643,0.68643,0.68632,0.68638,91700000.0
2006-01-19 02:31:00,0.68645,0.6865,0.68635,0.6865,82600000.0
2006-01-19 02:32:00,0.6864,0.68647,0.6864,0.68645,70700000.0
2006-01-19 02:33:00,0.68645,0.68645,0.6864,0.68645,25600000.0
2006-01-19 02:34:00,0.68635,0.68647,0.68627,0.6864,107300000.0
2006-01-19 02:35:00,0.68635,0.68645,0.68635,0.68635,52800000.0
2006-01-19 02:36:00,0.68637,0.68647,0.68635,0.68635,73699999.0
2006-01-19 02:37:00,0.68645,0.68645,0.6864,0.6864,108300001.0
2006-01-19 02:38:00,0.68642,0.68642,0.68634,0.68638,57800001.0
2006-01-19 02:39:00,0.6864,0.68655,0.6864,0.68645,41400000.0
2006-01-19 02:40:00,0.6864,0.6865,0.68635,0.68645,117800002.0
2006-01-19 02:41:00,0.68645,0.68645,0.68633,0.68633,82899999.0
2006-01-19 02:42:00,0.68642,0.68642,0.68631,0.68634,63200000.0
2006-01-19 02:43:00,0.6863,0.68633,0.68626,0.68633,119300000.0
2006-01-19 02:44:00,0.68632,0.68632,0.68607,0.68607,40700000.0
2006-01-19 02:45:00,0.686,0.68602,0.68586,0.68602,88100000.0
2006-01-19 02:46:00,0.68597,0.68609,0.68595,0.68595,65100001.0
2006-01-19 02:47:00,0.68594,0.68599,0.68594,0.68597,31100000.0
2006-01-19 02:48:00,0.68598,0.68598,0.68598,0.68598,45500000.0
2006-01-19 02:49:00,0.686,0.68605,0.68595,0.686,74999999.0
2006-01-19 02:50:00,0.68607,0.68607,0.68595,0.68597,124500001.0
2006-01-19 02:51:00,0.68602,0.68611,0.68597,0.68597,156000001.0
2006-01-19 02:52:00,0.68595,0.68605,0.68595,0.68598,121500001.0
2006-01-19 02:53:00,0.686,0.6861,0.686,0.6861,45400002.0
2006-01-19 02:54:00,0.68596,0.68596,0.6859,0.6859,27600000.0
2006-01-19 02:55:00,0.6858,0.68597,0.6858,0.68597,80600001.0
2006-01-19 02:56:00,0.68605,0.6861,0.68598,0.686,69300000.0
2006-01-19 02:57:00,0.68597,0.68605,0.68597,0.68602,70400000.0
2006-01-19 02:58:00,0.68604,0.68616,0.68601,0.68603,122400002.0
2006-01-19 02:59:00,0.68603,0.68605,0.68595,0.68595,90500000.0
2006-01-19 03:00:00,0.68596,0.68608,0.68596,0.68608,49600000.0
2006-01-19 03:01:00,0.6861,0.68622,0.68605,0.68622,108900000.0
2006-01-19 03:02:00,0.68611,0.68615,0.6861,0.68615,87799999.0
2006-01-19 03:03:00,0.6861,0.6861,0.68588,0.68588,114800002.0
2006-01-19 03:04:00,0.68599,0.68599,0.68593,0.68593,140399998.0
2006-01-19 03:05:00,0.68585,0.686,0.68585,0.686,114199999.0
2006-01-19 03:06:00,0.6859,0.68595,0.6859,0.68595,69400002.0
2006-01-19 03:07:00,0.68595,0.68595,0.68577,0.68577,81599998.0
2006-01-19 03:08:00,0.68575,0.68581,0.68568,0.68575,118999998.0
2006-01-19 03:09:00,0.68569,0.68569,0.68561,0.68561,27200000.0
2006-01-19 03:10:00,0.68543,0.68543,0.68531,0.68532,102500000.0
2006-01-19 03:11:00,0.68537,0.68567,0.68537,0.68567,85999999.0
2006-01-19 03:12:00,0.6857,0.6857,0.68534,0.68539,77200000.0
2006-01-19 03:13:00,0.68531,0.68531,0.6852,0.68526,69800000.0
2006-01-19 03:14:00,0.6852,0.68524,0.68517,0.68524,93300000.0
2006-01-19 03:15:00,0.68521,0.68523,0.68515,0.68521,71699999.0
2006-01-19 03:16:00,0.68525,0.6853,0.6852,0.68525,40599999.0
2006-01-19 03:17:00,0.68518,0.68524,0.68509,0.68515,62200001.0
2006-01-19 03:18:00,0.68525,0.68533,0.68521,0.68529,99399997.0
2006-01-19 03:19:00,0.68515,0.68538,0.68515,0.68525,87700001.0
2006-01-19 03:20:00,0.6853,0.68535,0.68522,0.6853,195899998.0
2006-01-19 03:21:00,0.6853,0.68535,0.6853,0.68535,50699998.0
2006-01-19 03:22:00,0.68516,0.68525,0.68515,0.68525,50200000.0
2006-01-19 03:23:00,0.68526,0.68526,0.68517,0.6852,74800000.0
2006-01-19 03:24:00,0.68517,0.68518,0.68491,0.68515,84900001.0
2006-01-19 03:25:00,0.68526,0.68537,0.68524,0.68528,57400000.0
2006-01-19 03:26:00,0.68519,0.68519,0.68505,0.68505,75100000.0
2006-01-19 03:27:00,0.68517,0.68521,0.68505,0.68513,114499999.0
2006-01-19 03:28:00,0.68517,0.68528,0.6851,0.68516,77200001.0
2006-01-19 03:29:00,0.68522,0.68534,0.68522,0.68534,31500000.0
2006-01-19 03:30:00,0.68535,0.68535,0.68525,0.68525,75500000.0
2006-01-19 03:31:00,0.68529,0.68542,0.68521,0.68542,104899999.0
2006-01-19 03:32:00,0.68537,0.68544,0.6853,0.68544,77499998.0
2006-01-19 03:33:00,0.6854,0.6854,0.68525,0.68525,92499999.0
2006-01-19 03:34:00,0.68526,0.6854,0.68526,0.6853,62400000.0
2006-01-19 03:35:00,0.68543,0.68548,0.68535,0.68544,98100001.0
2006-01-19 03:36:00,0.68528,0.68538,0.68526,0.68538,77100001.0
2006-01-19 03:37:00,0.68548,0.6856,0.68548,0.68548,123199999.0
2006-01-19 03:38:00,0.6855,0.68555,0.6855,0.68555,65999999.0
2006-01-19 03:39:00,0.68555,0.68555,0.68545,0.6855,57500000.0
2006-01-19 03:40:00,0.68545,0.68555,0.68545,0.68555,86199998.0
2006-01-19 03:41:00,0.68545,0.68558,0.68545,0.68555,98400000.0
2006-01-19 03:42:00,0.68546,0.68589,0.68546,0.68589,81400000.0
2006-01-19 03:43:00,0.6858,0.68587,0.6858,0.68587,35600000.0
2006-01-19 03:44:00,0.68591,0.68591,0.68582,0.68588,51400000.0
2006-01-19 03:45:00,0.686,0.686,0.6859,0.6859,19200000.0
2006-01-19 03:46:00,0.686,0.68622,0.68595,0.6862,89000000.0
2006-01-19 03:47:00,0.68615,0.6862,0.68615,0.6862,26200000.0
2006-01-19 03:48:00,0.68615,0.68626,0.6861,0.6862,120300002.0
2006-01-19 03:49:00,0.68615,0.68637,0.68615,0.68637,88900000.0
2006-01-19 03:50:00,0.68635,0.68637,0.6863,0.6863,57800000.0
2006-01-19 03:51:00,0.68635,0.68635,0.6863,0.6863,87800001.0
2006-01-19 03:52:00,0.68637,0.68643,0.68635,0.68643,55799999.0
2006-01-19 03:53:00,0.6864,0.68645,0.6864,0.6864,46500001.0
2006-01-19 03:54:00,0.68635,0.68655,0.68635,0.68655,48600001.0
2006-01-19 03:55:00,0.6864,0.68641,0.68633,0.68638,74400000.0
2006-01-19 03:56:00,0.68625,0.6863,0.68625,0.68625,118800000.0
2006-01-19 03:57:00,0.6862,0.6864,0.6862,0.6864,43199999.0
2006-01-19 03:58:00,0.68637,0.68643,0.6863,0.68633,140599998.0
2006-01-19 03:59:00,0.68631,0.68644,0.68631,0.68642,44600001.0
2006-01-19 04:00:00,0.6864,0.68645,0.6864,0.68645,49799999.0
2006-01-19 04:01:00,0.68643,0.6865,0.68635,0.6865,56099999.0
2006-01-19 04:02:00,0.68645,0.68647,0.68645,0.68647,31800000.0
2006-01-19 04:03:00,0.6865,0.6865,0.68645,0.68645,135500000.0
2006-01-19 04:04:00,0.68647,0.68647,0.68639,0.6864,102099999.0
2006-01-19 04:05:00,0.68635,0.68651,0.68635,0.68651,94600000.0
2006-01-19 04:06:00,0.68653,0.68653,0.68638,0.68648,150500001.0
2006-01-19 04:07:00,0.68651,0.68651,0.68645,0.68647,88100000.0
2006-01-19 04:08:00,0.68657,0.68657,0.68635,0.68635,99700002.0
2006-01-19 04:09:00,0.6864,0.68645,0.6864,0.68645,10400000.0
2006-01-19 04:10:00,0.68637,0.6865,0.68635,0.6864,72899999.0
2006-01-19 04:11:00,0.6864,0.68645,0.6864,0.68645,70800002.0
2006-01-19 04:12:00,0.68645,0.68645,0.68635,0.68643,72000001.0
2006-01-19 04:13:00,0.6864,0.6864,0.68609,0.68609,56600001.0
2006-01-19 04:14:00,0.68599,0.68599,0.68579,0.68579,78900000.0
2006-01-19 04:15:00,0.68585,0.68585,0.68516,0.68516,88699999.0
2006-01-19 04:16:00,0.68489,0.68489,0.68444,0.68457,91299999.0
2006-01-19 04:17:00,0.68449,0.68449,0.68411,0.68414,110900000.0
2006-01-19 04:18:00,0.68413,0.68446,0.68407,0.68446,70800000.0
2006-01-19 04:19:00,0.68448,0.68461,0.68437,0.68441,93100000.0
2006-01-19 04:20:00,0.6842,0.6842,0.68394,0.68394,49099999.0
2006-01-19 04:21:00,0.68389,0.68395,0.68363,0.68381,180099997.0
2006-01-19 04:22:00,0.68387,0.68396,0.68307,0.68307,85500000.0
2006-01-19 04:23:00,0.68314,0.68314,0.68284,0.68284,86900002.0
2006-01-19 04:24:00,0.68278,0.68307,0.68275,0.68307,86500000.0
2006-01-19 04:25:00,0.68321,0.68346,0.68319,0.68335,134499999.0
2006-01-19 04:26:00,0.68327,0.68337,0.68307,0.6831,141099999.0
2006-01-19 04:27:00,0.68315,0.68315,0.68276,0.68276,107099997.0
2006-01-19 04:28:00,0.68282,0.68282,0.68242,0.68253,114000003.0
2006-01-19 04:29:00,0.68246,0.68273,0.68246,0.68269,39000000.0
2006-01-19 04:30:00,0.68279,0.68318,0.68279,0.6831,98800000.0
2006-01-19 04:31:00,0.68298,0.68298,0.68255,0.68255,80100000.0
2006-01-19 04:32:00,0.68235,0.68235,0.68224,0.68225,93100000.0
2006-01-19 04:33:00,0.68216,0.68229,0.68208,0.68229,47200000.0
2006-01-19 04:34:00,0.68262,0.68273,0.68262,0.68273,9600000.0
2006-01-19 04:35:00,0.68293,0.6831,0.68293,0.6831,110000000.0
2006-01-19 04:36:00,0.68308,0.68318,0.68299,0.68318,91199999.0
2006-01-19 04:37:00,0.68319,0.68339,0.68316,0.68339,87899998.0
2006-01-19 04:38:00,0.68347,0.68347,0.68332,0.68341,91700000.0
2006-01-19 04:39:00,0.68335,0.68344,0.68335,0.68343,54900000.0
2006-01-19 04:40:00,0.68347,0.68351,0.68334,0.68334,60299999.0
2006-01-19 04:41:00,0.68338,0.68338,0.68331,0.68333,66300000.0
2006-01-19 04:42:00,0.68331,0.68331,0.68307,0.68313,73900000.0
2006-01-19 04:43:00,0.68309,0.68329,0.68303,0.68322,72499999.0
2006-01-19 04:44:00,0.68332,0.68332,0.68315,0.68322,105800001.0
2006-01-19 04:45:00,0.68331,0.68342,0.6833,0.68336,99100001.0
2006-01-19 04:46:00,0.68327,0.68327,0.683,0.683,147400000.0
2006-01-19 04:47:00,0.68298,0.68302,0.68276,0.68276,134499998.0
2006-01-19 04:48:00,0.68278,0.68317,0.68278,0.68317,91700001.0
2006-01-19 04:49:00,0.68326,0.68326,0.68302,0.68317,97500001.0
2006-01-19 04:50:00,0.68327,0.68327,0.6832,0.68325,79799999.0
2006-01-19 04:51:00,0.6833,0.68335,0.68325,0.68325,66200000.0
2006-01-19 04:52:00,0.6833,0.68335,0.6833,0.68335,38999999.0
2006-01-19 04:53:00,0.68314,0.68316,0.68314,0.68316,10300000.0
2006-01-19 04:54:00,0.68297,0.68303,0.6829,0.68303,45100000.0
2006-01-19 04:55:00,0.68305,0.68305,0.68295,0.683,98399996.0
2006-01-19 04:56:00,0.68295,0.68303,0.68293,0.68298,90400000.0
2006-01-19 04:57:00,0.6829,0.6829,0.68255,0.68271,77500001.0
2006-01-19 04:58:00,0.68265,0.68277,0.68265,0.68272,83400000.0
2006-01-19 04:59:00,0.68284,0.68287,0.68261,0.68269,75000000.0
2006-01-19 05:00:00,0.68251,0.68251,0.68207,0.6821,97899999.0
2006-01-19 05:01:00,0.68213,0.6823,0.68209,0.6823,158499997.0
2006-01-19 05:02:00,0.68243,0.68243,0.68229,0.68242,79700002.0
2006-01-19 05:03:00,0.68232,0.68242,0.68218,0.68233,79600001.0
2006-01-19 05:04:00,0.68243,0.68243,0.68218,0.68222,95300000.0
2006-01-19 05:05:00,0.68216,0.68216,0.68197,0.68197,55900000.0
2006-01-19 05:06:00,0.6821,0.68218,0.68206,0.68212,102799997.0
2006-01-19 05:07:00,0.68212,0.68219,0.68194,0.68194,87799999.0
2006-01-19 05:08:00,0.68199,0.68215,0.68193,0.68203,70100000.0
2006-01-19 05:09:00,0.68209,0.68209,0.68193,0.68204,96400000.0
2006-01-19 05:10:00,0.68206,0.68218,0.68206,0.68213,54900000.0
2006-01-19 05:11:00,0.6821,0.68218,0.68202,0.68208,49800000.0
2006-01-19 05:12:00,0.68203,0.68216,0.68203,0.68208,29100000.0
2006-01-19 05:13:00,0.68208,0.68213,0.68196,0.6821,114300002.0
2006-01-19 05:14:00,0.68207,0.68212,0.68195,0.68212,79999998.0
2006-01-19 05:15:00,0.68214,0.68216,0.68198,0.68214,64600000.0
2006-01-19 05:16:00,0.68217,0.68221,0.68214,0.68215,84400001.0
2006-01-19 05:17:00,0.68226,0.68233,0.68222,0.68233,93299999.0
2006-01-19 05:18:00,0.68232,0.68232,0.68212,0.68223,84600000.0
2006-01-19 05:19:00,0.6822,0.68237,0.68215,0.68237,65800000.0
2006-01-19 05:20:00,0.68236,0.68236,0.68222,0.68234,111100000.0
2006-01-19 05:21:00,0.68233,0.68242,0.68217,0.68242,98900001.0
2006-01-19 05:22:00,0.68244,0.6825,0.68233,0.6825,166600000.0
2006-01-19 05:23:00,0.68241,0.68245,0.68236,0.68241,56200000.0
2006-01-19 05:24:00,0.68256,0.6826,0.68241,0.68248,110400000.0
2006-01-19 05:25:00,0.68238,0.68272,0.68238,0.68272,144100001.0
2006-01-19 05:26:00,0.68268,0.68271,0.6826,0.68271,65499999.0
2006-01-19 05:27:00,0.68273,0.68273,0.68255,0.6827,55300001.0
2006-01-19 05:28:00,0.68275,0.68275,0.68265,0.68275,97800000.0
2006-01-19 05:29:00,0.68269,0.6827,0.6826,0.6827,82100001.0
2006-01-19 05:30:00,0.68257,0.68264,0.68257,0.6826,59899999.0
2006-01-19 05:31:00,0.68257,0.68257,0.68244,0.68255,84300000.0
2006-01-19 05:32:00,0.68247,0.68253,0.68236,0.68245,45900000.0
2006-01-19 05:33:00,0.6826,0.68267,0.68249,0.68249,53999999.0
2006-01-19 05:34:00,0.6825,0.68253,0.68245,0.68253,67800000.0
2006-01-19 05:35:00,0.68255,0.68255,0.68247,0.68247,144999999.0
2006-01-19 05:36:00,0.68257,0.68257,0.68225,0.6825,85300001.0
2006-01-19 05:37:00,0.68255,0.68255,0.6825,0.6825,80699999.0
2006-01-19 05:38:00,0.6825,0.68255,0.68245,0.68255,119799999.0
2006-01-19 05:39:00,0.68247,0.68258,0.68247,0.68258,39800001.0
2006-01-19 05:40:00,0.68268,0.68276,0.68259,0.68269,80200000.0
2006-01-19 05:41:00,0.6827,0.68272,0.6827,0.6827,33499999.0
2006-01-19 05:42:00,0.68277,0.68279,0.68262,0.68275,91499999.0
2006-01-19 05:43:00,0.68269,0.68269,0.68263,0.68268,108500002.0
2006-01-19 05:44:00,0.68263,0.68273,0.68261,0.68269,110099999.0
2006-01-19 05:45:00,0.68268,0.6827,0.68255,0.6827,49900000.0
2006-01-19 05:46:00,0.68268,0.68273,0.68263,0.68263,85599999.0
2006-01-19 05:47:00,0.68262,0.68262,0.68245,0.68245,35700000.0
2006-01-19 05:48:00,0.68257,0.68257,0.68238,0.68238,52000001.0
2006-01-19 05:49:00,0.68238,0.68239,0.68224,0.6823,74700000.0
2006-01-19 05:50:00,0.68214,0.68229,0.68206,0.68206,105699999.0
2006-01-19 05:51:00,0.6821,0.6821,0.68185,0.68185,66100001.0
2006-01-19 05:52:00,0.68195,0.68195,0.68185,0.6819,71100001.0
2006-01-19 05:53:00,0.6819,0.68197,0.68184,0.68184,35899999.0
2006-01-19 05:54:00,0.68185,0.68204,0.68185,0.6819,26200000.0
2006-01-19 05:55:00,0.68192,0.682,0.68181,0.68191,91900000.0
2006-01-19 05:56:00,0.68188,0.68188,0.68177,0.68181,47900001.0
2006-01-19 05:57:00,0.68178,0.68191,0.68173,0.68173,36800000.0
2006-01-19 05:58:00,0.68182,0.68189,0.68177,0.68177,77200001.0
2006-01-19 05:59:00,0.68203,0.68207,0.68188,0.682,86000000.0
2006-01-19 06:00:00,0.6819,0.68213,0.6819,0.68213,74000000.0
2006-01-19 06:01:00,0.68203,0.68203,0.68186,0.68191,43699999.0
2006-01-19 06:02:00,0.68188,0.68193,0.68177,0.6819,67599999.0
2006-01-19 06:03:00,0.68186,0.68186,0.68176,0.68176,32199999.0
2006-01-19 06:04:00,0.68178,0.68178,0.68154,0.68154,53300001.0
2006-01-19 06:05:00,0.6816,0.6818,0.6816,0.6816,94300001.0
2006-01-19 06:06:00,0.68159,0.68168,0.68152,0.68152,136599999.0
2006-01-19 06:07:00,0.68154,0.68159,0.6815,0.68156,122300000.0
2006-01-19 06:08:00,0.68161,0.6818,0.68161,0.6818,83100001.0
2006-01-19 06:09:00,0.68181,0.68202,0.68181,0.68202,76799999.0
2006-01-19 06:10:00,0.682,0.68208,0.68189,0.68192,68400001.0
2006-01-19 06:11:00,0.68187,0.68195,0.68187,0.68195,28699999.0
2006-01-19 06:12:00,0.68193,0.68193,0.6818,0.68188,115499998.0
2006-01-19 06:13:00,0.68195,0.68207,0.68195,0.682,132600002.0
2006-01-19 06:14:00,0.68202,0.68208,0.68202,0.68207,79900000.0
2006-01-19 06:15:00,0.6821,0.68222,0.68207,0.68222,75799997.0
2006-01-19 06:16:00,0.6822,0.6822,0.682,0.68217,69400000.0
2006-01-19 06:17:00,0.68229,0.68239,0.68223,0.68236,86099999.0
2006-01-19 06:18:00,0.6823,0.68249,0.6823,0.68241,143899998.0
2006-01-19 06:19:00,0.68246,0.68251,0.68246,0.68251,30199999.0
2006-01-19 06:20:00,0.6824,0.68245,0.6824,0.68245,65500000.0
2006-01-19 06:21:00,0.68255,0.68265,0.68255,0.68265,38100000.0
2006-01-19 06:22:00,0.68263,0.68263,0.68256,0.68256,32700000.0
2006-01-19 06:23:00,0.68255,0.68255,0.6823,0.6825,42700000.0
2006-01-19 06:24:00,0.68253,0.68255,0.68245,0.6825,109100001.0
2006-01-19 06:25:00,0.6825,0.68257,0.68247,0.68247,74100000.0
2006-01-19 06:26:00,0.68247,0.68255,0.68247,0.6825,61599999.0
2006-01-19 06:27:00,0.68254,0.6827,0.68254,0.68259,124700000.0
2006-01-19 06:28:00,0.6826,0.68265,0.68255,0.68263,79100000.0
2006-01-19 06:29:00,0.6826,0.68265,0.6826,0.68265,41900000.0
2006-01-19 06:30:00,0.6826,0.68267,0.68255,0.68255,43800000.0
2006-01-19 06:31:00,0.6826,0.68265,0.68255,0.6826,130700000.0
2006-01-19 06:32:00,0.68265,0.68265,0.68255,0.68263,111400001.0
2006-01-19 06:33:00,0.68245,0.6827,0.68245,0.6827,77000000.0
2006-01-19 06:34:00,0.6826,0.68265,0.68257,0.68257,53499998.0
2006-01-19 06:35:00,0.68257,0.68265,0.68255,0.68265,43800000.0
2006-01-19 06:36:00,0.6825,0.68265,0.6825,0.68265,88800001.0
2006-01-19 06:37:00,0.6826,0.68265,0.6826,0.68265,66700000.0
2006-01-19 06:38:00,0.6826,0.68265,0.68255,0.6826,55700000.0
2006-01-19 06:39:00,0.6827,0.6827,0.68263,0.68265,20700000.0
2006-01-19 06:40:00,0.68256,0.6826,0.68245,0.68245,41800000.0
2006-01-19 06:41:00,0.6824,0.68245,0.68235,0.6824,71300001.0
2006-01-19 06:42:00,0.68211,0.68229,0.68211,0.68221,42700001.0
2006-01-19 06:43:00,0.68212,0.68232,0.6821,0.68232,159300000.0
2006-01-19 06:44:00,0.68225,0.68228,0.68212,0.68218,125200000.0
2006-01-19 06:45:00,0.6821,0.68215,0.6821,0.68215,41399999.0
2006-01-19 06:46:00,0.68215,0.68215,0.68205,0.68215,81199999.0
2006-01-19 06:47:00,0.68209,0.68221,0.68209,0.68217,131499999.0
2006-01-19 06:48:00,0.68226,0.68242,0.68226,0.68242,90199998.0
2006-01-19 06:49:00,0.68227,0.68237,0.68227,0.68237,39799999.0
2006-01-19 06:50:00,0.68246,0.68247,0.68236,0.68241,147399998.0
2006-01-19 06:51:00,0.68252,0.68256,0.68248,0.6825,63899998.0
2006-01-19 06:52:00,0.68252,0.68258,0.68248,0.68257,169100000.0
2006-01-19 06:53:00,0.6825,0.6826,0.68235,0.6825,40000001.0
2006-01-19 06:54:00,0.68246,0.68248,0.68241,0.68248,104100001.0
2006-01-19 06:55:00,0.6825,0.6826,0.6825,0.6825,100099999.0
2006-01-19 06:56:00,0.68258,0.68264,0.68253,0.6826,133500002.0
2006-01-19 06:57:00,0.68265,0.68275,0.68255,0.68275,71300002.0
2006-01-19 06:58:00,0.68255,0.6827,0.68255,0.68265,84400000.0
2006-01-19 06:59:00,0.6825,0.68265,0.6825,0.68265,86600002.0
2006-01-19 07:00:00,0.68259,0.68268,0.68259,0.68268,25500000.0
2006-01-19 07:01:00,0.68282,0.68294,0.68278,0.68278,46900000.0
2006-01-19 07:02:00,0.68277,0.68283,0.68272,0.68275,127700002.0
2006-01-19 07:03:00,0.68268,0.68268,0.68254,0.68257,55300000.0
2006-01-19 07:04:00,0.68268,0.68268,0.68256,0.6826,106200002.0
2006-01-19 07:05:00,0.68247,0.68253,0.68236,0.68253,91500000.0
2006-01-19 07:06:00,0.68255,0.68255,0.68245,0.6825,77499998.0
2006-01-19 07:07:00,0.68254,0.68261,0.68241,0.68258,68399999.0
2006-01-19 07:08:00,0.68262,0.68262,0.68236,0.68252,69300000.0
2006-01-19 07:09:00,0.68245,0.68255,0.68245,0.68247,161799999.0
2006-01-19 07:10:00,0.68248,0.68248,0.68243,0.68243,41700000.0
2006-01-19 07:11:00,0.68211,0.68248,0.68211,0.68248,44500001.0
2006-01-19 07:12:00,0.68252,0.6826,0.6825,0.68255,80400000.0
2006-01-19 07:13:00,0.68256,0.68256,0.68239,0.6824,70999999.0
2006-01-19 07:14:00,0.68243,0.68254,0.68242,0.68254,37600000.0
2006-01-19 07:15:00,0.68251,0.68262,0.6825,0.68257,66899999.0
2006-01-19 07:16:00,0.68265,0.6827,0.68262,0.68262,58699999.0
2006-01-19 07:17:00,0.68262,0.6827,0.68258,0.68258,85199999.0
2006-01-19 07:18:00,0.6825,0.68255,0.68245,0.68255,113100000.0
2006-01-19 07:19:00,0.68239,0.6825,0.68232,0.6825,88699998.0
2006-01-19 07:20:00,0.68248,0.68252,0.68238,0.68252,68000000.0
2006-01-19 07:21:00,0.68229,0.6824,0.68228,0.68237,57299999.0
2006-01-19 07:22:00,0.68233,0.68233,0.68232,0.68232,23900000.0
2006-01-19 07:23:00,0.68222,0.68241,0.68222,0.68241,53300000.0
2006-01-19 07:24:00,0.68244,0.68249,0.68235,0.68235,82900000.0
2006-01-19 07:25:00,0.68247,0.68255,0.68247,0.68255,122400000.0
2006-01-19 07:26:00,0.6825,0.68255,0.6825,0.6825,54200000.0
2006-01-19 07:27:00,0.68257,0.68264,0.68254,0.68264,89200000.0
2006-01-19 07:28:00,0.68256,0.68259,0.68256,0.68259,28300000.0
2006-01-19 07:29:00,0.68258,0.68272,0.6825,0.68272,178599999.0
2006-01-19 07:30:00,0.6827,0.68275,0.68265,0.68275,46500000.0
2006-01-19 07:31:00,0.68271,0.68283,0.68271,0.68283,47900000.0
2006-01-19 07:32:00,0.68285,0.6829,0.68275,0.68275,95999998.0
2006-01-19 07:33:00,0.68275,0.68285,0.6827,0.68285,76000001.0
2006-01-19 07:34:00,0.68277,0.68285,0.68247,0.6827,114300000.0
2006-01-19 07:35:00,0.68255,0.68266,0.68253,0.68263,98700000.0
2006-01-19 07:36:00,0.68264,0.68274,0.68264,0.68266,66000000.0
2006-01-19 07:37:00,0.6827,0.68283,0.68263,0.68278,119599998.0
2006-01-19 07:38:00,0.68283,0.68283,0.68271,0.68277,57400000.0
2006-01-19 07:39:00,0.68271,0.68282,0.68271,0.68276,67700000.0
2006-01-19 07:40:00,0.68274,0.68296,0.68274,0.68286,105700000.0
2006-01-19 07:41:00,0.68285,0.68292,0.68281,0.68292,23800000.0
2006-01-19 07:42:00,0.68295,0.68295,0.6829,0.6829,50699999.0
2006-01-19 07:43:00,0.68295,0.68295,0.68275,0.68275,108699998.0
2006-01-19 07:44:00,0.68283,0.6829,0.68281,0.6829,50100000.0
2006-01-19 07:45:00,0.68286,0.68286,0.68261,0.68261,123800000.0
2006-01-19 07:46:00,0.68265,0.68265,0.68239,0.68239,69300000.0
2006-01-19 07:47:00,0.68233,0.68241,0.68219,0.68235,89499999.0
2006-01-19 07:48:00,0.6824,0.6824,0.68213,0.68233,22800000.0
2006-01-19 07:49:00,0.68233,0.68243,0.68233,0.68238,119899999.0
2006-01-19 07:50:00,0.68233,0.68245,0.68224,0.68233,82000000.0
2006-01-19 07:51:00,0.68233,0.68246,0.68229,0.6823,147700000.0
2006-01-19 07:52:00,0.68236,0.68236,0.68232,0.68233,46599998.0
2006-01-19 07:53:00,0.68237,0.68245,0.68235,0.68235,51599998.0
2006-01-19 07:54:00,0.68237,0.68245,0.6823,0.68237,64000000.0
2006-01-19 07:55:00,0.68245,0.68251,0.68245,0.6825,42200000.0
2006-01-19 07:56:00,0.6826,0.6826,0.68245,0.6825,61200001.0
2006-01-19 07:57:00,0.68252,0.6826,0.68236,0.6826,154600001.0
2006-01-19 07:58:00,0.68262,0.68271,0.68252,0.68262,90100000.0
2006-01-19 07:59:00,0.68276,0.68276,0.68258,0.68258,96000001.0
2006-01-19 08:00:00,0.6824,0.68266,0.68238,0.68257,110299997.0
2006-01-19 08:01:00,0.6827,0.68276,0.68264,0.6827,89099999.0
2006-01-19 08:02:00,0.68275,0.68287,0.6827,0.68275,65699999.0
2006-01-19 08:03:00,0.6827,0.6827,0.68249,0.68249,67600001.0
2006-01-19 08:04:00,0.68245,0.68245,0.6824,0.6824,54200001.0
2006-01-19 08:05:00,0.68247,0.68262,0.68237,0.68237,65000000.0
2006-01-19 08:06:00,0.68246,0.68257,0.6824,0.6824,118500000.0
2006-01-19 08:07:00,0.68232,0.6829,0.68232,0.6829,94300001.0
2006-01-19 08:08:00,0.68291,0.683,0.68271,0.683,97200000.0
2006-01-19 08:09:00,0.68313,0.68318,0.68313,0.68318,23900000.0
2006-01-19 08:10:00,0.68329,0.68331,0.68323,0.68328,117300002.0
2006-01-19 08:11:00,0.68331,0.68331,0.68313,0.68314,46400000.0
2006-01-19 08:12:00,0.68302,0.6833,0.68302,0.6833,25900000.0
2006-01-19 08:13:00,0.68326,0.68326,0.68298,0.68298,78199999.0
2006-01-19 08:14:00,0.6828,0.6828,0.68275,0.68275,40000000.0
2006-01-19 08:15:00,0.68275,0.6828,0.68275,0.6828,59900001.0
2006-01-19 08:16:00,0.68286,0.68307,0.68286,0.68305,80000001.0
2006-01-19 08:17:00,0.68308,0.68308,0.68283,0.68295,155499998.0
2006-01-19 08:18:00,0.683,0.68305,0.68298,0.68298,116399998.0
2006-01-19 08:19:00,0.68305,0.68305,0.68295,0.68297,90500000.0
2006-01-19 08:20:00,0.6831,0.68329,0.68303,0.68319,102000001.0
2006-01-19 08:21:00,0.6831,0.68325,0.6831,0.6832,53100000.0
2006-01-19 08:22:00,0.68328,0.68328,0.68315,0.68315,55700000.0
2006-01-19 08:23:00,0.68319,0.68325,0.68312,0.68324,102199999.0
2006-01-19 08:24:00,0.68328,0.68333,0.68325,0.68333,78100000.0
2006-01-19 08:25:00,0.68337,0.68339,0.68336,0.68336,19900000.0
2006-01-19 08:26:00,0.68352,0.68352,0.68342,0.68342,137099998.0
2006-01-19 08:27:00,0.68343,0.68343,0.68333,0.68334,48300000.0
2006-01-19 08:28:00,0.6834,0.6834,0.68335,0.6834,33400000.0
2006-01-19 08:29:00,0.68323,0.68323,0.68299,0.68307,50600000.0
2006-01-19 08:30:00,0.6831,0.68323,0.68307,0.68307,129899999.0
2006-01-19 08:31:00,0.68309,0.68312,0.683,0.68302,47900000.0
2006-01-19 08:32:00,0.68309,0.68309,0.68306,0.68306,31799999.0
2006-01-19 08:33:00,0.68309,0.68326,0.68304,0.68316,104300000.0
2006-01-19 08:34:00,0.6832,0.6832,0.6831,0.68315,79499998.0
2006-01-19 08:35:00,0.68302,0.68302,0.68298,0.68298,43100000.0
2006-01-19 08:36:00,0.68293,0.68308,0.68281,0.68281,52000000.0
2006-01-19 08:37:00,0.68289,0.68289,0.68286,0.68286,20600000.0
2006-01-19 08:38:00,0.6828,0.6828,0.68275,0.68275,43899999.0
2006-01-19 08:39:00,0.68279,0.68288,0.68277,0.68286,65699999.0
2006-01-19 08:40:00,0.68293,0.68293,0.68282,0.68282,44200000.0
2006-01-19 08:41:00,0.68279,0.6828,0.68263,0.68263,45400000.0
2006-01-19 08:42:00,0.68279,0.68281,0.68279,0.68281,38200001.0
2006-01-19 08:43:00,0.68275,0.68287,0.68269,0.68269,141199999.0
2006-01-19 08:44:00,0.68278,0.68281,0.68274,0.68275,66800002.0
2006-01-19 08:45:00,0.68283,0.68285,0.6828,0.6828,32700000.0
2006-01-19 08:46:00,0.68295,0.68304,0.68287,0.683,46100000.0
2006-01-19 08:47:00,0.683,0.68301,0.68298,0.68301,47399998.0
2006-01-19 08:48:00,0.6829,0.683,0.6829,0.68295,93999999.0
2006-01-19 08:49:00,0.68289,0.68289,0.68279,0.68279,25500000.0
2006-01-19 08:50:00,0.68278,0.68285,0.68273,0.68285,76000000.0
2006-01-19 08:51:00,0.68285,0.68285,0.68275,0.68275,68700000.0
2006-01-19 08:52:00,0.68285,0.683,0.6828,0.683,70500000.0
2006-01-19 08:53:00,0.68301,0.68301,0.68281,0.68289,110899999.0
2006-01-19 08:54:00,0.683,0.68305,0.683,0.683,124999999.0
2006-01-19 08:55:00,0.68305,0.68308,0.68296,0.68298,72200001.0
2006-01-19 08:56:00,0.68299,0.68312,0.68285,0.68285,28800000.0
2006-01-19 08:57:00,0.68307,0.6831,0.68306,0.6831,78500002.0
2006-01-19 08:58:00,0.68313,0.68314,0.68304,0.68307,64300000.0
2006-01-19 08:59:00,0.68305,0.68305,0.68295,0.68305,64700000.0
2006-01-19 09:00:00,0.68301,0.68321,0.68301,0.68321,36599999.0
2006-01-19 09:01:00,0.68305,0.68305,0.683,0.68301,43100000.0
2006-01-19 09:02:00,0.68293,0.68306,0.6828,0.68299,145100000.0
2006-01-19 09:03:00,0.68308,0.68317,0.68299,0.68317,106599998.0
2006-01-19 09:04:00,0.68325,0.68325,0.6831,0.68318,107000001.0
2006-01-19 09:05:00,0.68312,0.6833,0.68312,0.68327,75100001.0
2006-01-19 09:06:00,0.68308,0.6831,0.68303,0.68303,66099999.0
2006-01-19 09:07:00,0.68286,0.68286,0.68275,0.68275,91499999.0
2006-01-19 09:08:00,0.68281,0.68285,0.68266,0.68285,60600000.0
2006-01-19 09:09:00,0.68295,0.68302,0.68291,0.68298,106700001.0
2006-01-19 09:10:00,0.68288,0.68288,0.68249,0.68251,70900000.0
2006-01-19 09:11:00,0.68253,0.68253,0.68243,0.6825,75200000.0
2006-01-19 09:12:00,0.68259,0.68286,0.68259,0.68285,114100001.0
2006-01-19 09:13:00,0.68287,0.68291,0.68281,0.68281,63300000.0
2006-01-19 09:14:00,0.68284,0.68305,0.68274,0.68286,133200000.0
2006-01-19 09:15:00,0.68287,0.68288,0.68279,0.68286,94200000.0
2006-01-19 09:16:00,0.68291,0.68291,0.68274,0.68282,85200000.0
2006-01-19 09:17:00,0.68276,0.68276,0.6825,0.6825,98399999.0
2006-01-19 09:18:00,0.6826,0.68266,0.68245,0.68245,69399999.0
2006-01-19 09:19:00,0.68231,0.68231,0.68215,0.68215,22400000.0
2006-01-19 09:20:00,0.68204,0.68218,0.68188,0.68193,83000000.0
2006-01-19 09:21:00,0.6819,0.68206,0.6819,0.6819,66799999.0
2006-01-19 09:22:00,0.68197,0.68198,0.68187,0.68187,82700000.0
2006-01-19 09:23:00,0.68174,0.68174,0.68155,0.68173,74099999.0
2006-01-19 09:24:00,0.68171,0.68177,0.68132,0.68132,92900000.0
2006-01-19 09:25:00,0.68145,0.68152,0.68127,0.68151,95699999.0
2006-01-19 09:26:00,0.68167,0.68174,0.68137,0.68137,109999999.0
2006-01-19 09:27:00,0.68128,0.68143,0.6812,0.68136,70200000.0
2006-01-19 09:28:00,0.68129,0.68147,0.68129,0.68147,54300000.0
2006-01-19 09:29:00,0.68166,0.6819,0.68156,0.6819,71000001.0
2006-01-19 09:30:00,0.68195,0.68195,0.68188,0.6819,42900001.0
2006-01-19 09:31:00,0.6819,0.68192,0.68188,0.68192,47000000.0
2006-01-19 09:32:00,0.68183,0.68183,0.68152,0.68152,70900000.0
2006-01-19 09:33:00,0.68136,0.6815,0.68113,0.68115,100399997.0
2006-01-19 09:34:00,0.68107,0.68114,0.68102,0.68102,40600000.0
2006-01-19 09:35:00,0.68097,0.68102,0.68087,0.68097,105099998.0
2006-01-19 09:36:00,0.68082,0.68099,0.68082,0.6809,128200001.0
2006-01-19 09:37:00,0.68092,0.68092,0.68074,0.6808,64300000.0
2006-01-19 09:38:00,0.68097,0.68103,0.68085,0.68087,154200001.0
2006-01-19 09:39:00,0.6811,0.6812,0.6811,0.68118,38100001.0
2006-01-19 09:40:00,0.68121,0.6813,0.68121,0.68122,72599999.0
2006-01-19 09:41:00,0.68118,0.68125,0.68091,0.68102,131599997.0
2006-01-19 09:42:00,0.68107,0.68137,0.68107,0.68116,35500000.0
2006-01-19 09:43:00,0.68113,0.68118,0.68087,0.68087,107999999.0
2006-01-19 09:44:00,0.68071,0.68071,0.68052,0.68052,48500000.0
2006-01-19 09:45:00,0.68046,0.68059,0.68035,0.68059,107200000.0
2006-01-19 09:46:00,0.68063,0.6808,0.68063,0.6808,34700000.0
2006-01-19 09:47:00,0.68072,0.6808,0.68066,0.68073,78899999.0
2006-01-19 09:48:00,0.6806,0.68068,0.68052,0.68066,88900000.0
2006-01-19 09:49:00,0.68068,0.68078,0.68068,0.68078,58500000.0
2006-01-19 09:50:00,0.68077,0.68077,0.68064,0.68069,69800000.0
2006-01-19 09:51:00,0.68068,0.68083,0.68068,0.68083,64300001.0
2006-01-19 09:52:00,0.68089,0.6809,0.68086,0.68087,53700000.0
2006-01-19 09:53:00,0.68098,0.681,0.68087,0.68087,85200000.0
2006-01-19 09:54:00,0.68088,0.68098,0.6808,0.68098,57300000.0
2006-01-19 09:55:00,0.6809,0.68108,0.68083,0.6809,115700000.0
2006-01-19 09:56:00,0.68094,0.68098,0.68091,0.68098,44499999.0
2006-01-19 09:57:00,0.68095,0.6811,0.68095,0.6811,148500005.0
2006-01-19 09:58:00,0.68093,0.68093,0.68077,0.68077,21500000.0
2006-01-19 09:59:00,0.68072,0.68092,0.68072,0.68092,27200000.0
2006-01-19 10:00:00,0.68082,0.68099,0.68082,0.68098,111199999.0
2006-01-19 10:01:00,0.68094,0.68108,0.6809,0.6809,87100000.0
2006-01-19 10:02:00,0.68084,0.68096,0.68084,0.68088,72800000.0
2006-01-19 10:03:00,0.68085,0.6809,0.68075,0.6808,104000000.0
2006-01-19 10:04:00,0.68081,0.68082,0.6807,0.68071,46000000.0
2006-01-19 10:05:00,0.68062,0.68063,0.6803,0.6803,72200002.0
2006-01-19 10:06:00,0.68063,0.68063,0.68045,0.68057,115200000.0
2006-01-19 10:07:00,0.68048,0.68051,0.68045,0.68046,86100000.0
2006-01-19 10:08:00,0.68042,0.6805,0.68035,0.68038,91800001.0
2006-01-19 10:09:00,0.68016,0.68045,0.68016,0.68043,100400000.0
2006-01-19 10:10:00,0.68041,0.68045,0.68031,0.68031,88500002.0
2006-01-19 10:11:00,0.68022,0.68047,0.68022,0.68045,61800000.0
2006-01-19 10:12:00,0.68033,0.68033,0.68018,0.68022,72500001.0
2006-01-19 10:13:00,0.68017,0.68021,0.68001,0.68002,73399998.0
2006-01-19 10:14:00,0.67998,0.68027,0.67998,0.68005,112300000.0
2006-01-19 10:15:00,0.68009,0.68018,0.68009,0.68015,82200001.0
2006-01-19 10:16:00,0.6803,0.6803,0.68017,0.68019,93499999.0
2006-01-19 10:17:00,0.6803,0.68038,0.68029,0.68038,71000000.0
2006-01-19 10:18:00,0.6803,0.6803,0.68008,0.68011,78500000.0
2006-01-19 10:19:00,0.68002,0.68011,0.67997,0.67997,58000000.0
2006-01-19 10:20:00,0.67999,0.67999,0.67996,0.67996,29600000.0
2006-01-19 10:21:00,0.68002,0.68002,0.67992,0.67992,73400000.0
2006-01-19 10:22:00,0.67982,0.67997,0.67982,0.67991,63800000.0
2006-01-19 10:23:00,0.67992,0.67993,0.67976,0.67976,105199998.0
2006-01-19 10:24:00,0.6797,0.67987,0.67962,0.67986,121700000.0
2006-01-19 10:25:00,0.67973,0.6798,0.67964,0.67978,149100003.0
2006-01-19 10:26:00,0.6797,0.68003,0.6797,0.67989,114700001.0
2006-01-19 10:27:00,0.67988,0.67999,0.67985,0.67995,178500002.0
2006-01-19 10:28:00,0.67992,0.67992,0.67968,0.67968,63500000.0
2006-01-19 10:29:00,0.67972,0.67972,0.67964,0.67965,40700000.0
2006-01-19 10:30:00,0.67957,0.67968,0.67957,0.67965,182099998.0
2006-01-19 10:31:00,0.67956,0.67968,0.67951,0.67966,76799999.0
2006-01-19 10:32:00,0.67961,0.67964,0.67952,0.67952,71500002.0
2006-01-19 10:33:00,0.67956,0.67957,0.67944,0.67944,62300000.0
2006-01-19 10:34:00,0.67943,0.67951,0.67943,0.67947,103100000.0
2006-01-19 10:35:00,0.67933,0.67933,0.67897,0.67904,119799996.0
2006-01-19 10:36:00,0.67898,0.67913,0.67898,0.67913,43100000.0
2006-01-19 10:37:00,0.67915,0.67936,0.67915,0.67936,101900000.0
2006-01-19 10:38:00,0.67927,0.67936,0.67914,0.67936,76999999.0
2006-01-19 10:39:00,0.67949,0.67975,0.67946,0.67951,92400001.0
2006-01-19 10:40:00,0.67961,0.67961,0.67929,0.67934,85500000.0
2006-01-19 10:41:00,0.67925,0.67941,0.67925,0.67941,68200000.0
2006-01-19 10:42:00,0.67947,0.67955,0.67935,0.67955,51999999.0
2006-01-19 10:43:00,0.67948,0.67953,0.67946,0.6795,123300002.0
2006-01-19 10:44:00,0.6795,0.6795,0.67933,0.67941,92300000.0
2006-01-19 10:45:00,0.67946,0.67957,0.67934,0.67936,145700000.0
2006-01-19 10:46:00,0.67925,0.67925,0.6791,0.67922,92599999.0
2006-01-19 10:47:00,0.67908,0.67933,0.67908,0.67933,153499998.0
2006-01-19 10:48:00,0.67933,0.67933,0.67925,0.67927,78699999.0
2006-01-19 10:49:00,0.67926,0.67931,0.67917,0.67919,104300000.0
2006-01-19 10:50:00,0.67922,0.67922,0.67908,0.67917,58800000.0
2006-01-19 10:51:00,0.67924,0.67926,0.67888,0.67926,119200003.0
2006-01-19 10:52:00,0.6792,0.67924,0.6791,0.67921,74799999.0
2006-01-19 10:53:00,0.67918,0.67921,0.6791,0.67917,23800000.0
2006-01-19 10:54:00,0.67902,0.67912,0.67897,0.67908,76599999.0
2006-01-19 10:55:00,0.6791,0.67916,0.67896,0.67912,133000000.0
2006-01-19 10:56:00,0.67908,0.67908,0.67898,0.67898,69100001.0
2006-01-19 10:57:00,0.679,0.67906,0.67893,0.67893,61600001.0
2006-01-19 10:58:00,0.67896,0.67914,0.67896,0.67905,117899999.0
2006-01-19 10:59:00,0.67907,0.67924,0.67907,0.67923,109400000.0
2006-01-19 11:00:00,0.67924,0.67933,0.67901,0.67926,89800000.0
2006-01-19 11:01:00,0.67917,0.67917,0.67885,0.67914,151799999.0
2006-01-19 11:02:00,0.67909,0.67911,0.67887,0.67901,64700001.0
2006-01-19 11:03:00,0.67897,0.67904,0.67883,0.67904,142599999.0
2006-01-19 11:04:00,0.67904,0.6791,0.67891,0.67893,90600000.0
2006-01-19 11:05:00,0.67904,0.6791,0.67897,0.67905,112400002.0
2006-01-19 11:06:00,0.67902,0.67917,0.67902,0.67904,81800000.0
2006-01-19 11:07:00,0.67912,0.67919,0.67905,0.67912,106199998.0
2006-01-19 11:08:00,0.67908,0.67912,0.67904,0.67911,47600000.0
2006-01-19 11:09:00,0.67906,0.67912,0.679,0.67912,47800000.0
2006-01-19 11:10:00,0.67912,0.67928,0.67904,0.6792,78899999.0
2006-01-19 11:11:00,0.67913,0.67913,0.67905,0.67913,77499998.0
2006-01-19 11:12:00,0.67913,0.67925,0.67906,0.67918,63000000.0
2006-01-19 11:13:00,0.67906,0.67912,0.67897,0.67902,73000000.0
2006-01-19 11:14:00,0.67903,0.67921,0.67903,0.67917,172500000.0
2006-01-19 11:15:00,0.67928,0.6793,0.67917,0.67921,94300000.0
2006-01-19 11:16:00,0.67927,0.67927,0.67904,0.67919,81100002.0
2006-01-19 11:17:00,0.67923,0.67941,0.67923,0.67937,123800001.0
2006-01-19 11:18:00,0.6793,0.67949,0.67928,0.67945,131899999.0
2006-01-19 11:19:00,0.67935,0.67961,0.67932,0.67945,121799999.0
2006-01-19 11:20:00,0.67942,0.67952,0.67927,0.67943,109800001.0
2006-01-19 11:21:00,0.67939,0.67947,0.67936,0.67943,55500001.0
2006-01-19 11:22:00,0.67944,0.67954,0.67935,0.67938,67300000.0
2006-01-19 11:23:00,0.67943,0.67943,0.67925,0.67938,89000000.0
2006-01-19 11:24:00,0.67921,0.67936,0.67912,0.67928,125899999.0
2006-01-19 11:25:00,0.67915,0.67915,0.67897,0.67897,120400000.0
2006-01-19 11:26:00,0.67903,0.67913,0.67903,0.67903,71800000.0
2006-01-19 11:27:00,0.67895,0.67905,0.67892,0.67899,97200001.0
2006-01-19 11:28:00,0.67904,0.67906,0.67897,0.67906,68200000.0
2006-01-19 11:29:00,0.67918,0.67927,0.67912,0.67916,112000001.0
2006-01-19 11:30:00,0.67922,0.6793,0.67921,0.67921,79100001.0
2006-01-19 11:31:00,0.67928,0.67941,0.67915,0.67915,82300000.0
2006-01-19 11:32:00,0.67916,0.67935,0.67916,0.67927,64999999.0
2006-01-19 11:33:00,0.67928,0.67932,0.6792,0.67932,54500000.0
2006-01-19 11:34:00,0.67934,0.67934,0.67921,0.6793,94300000.0
2006-01-19 11:35:00,0.67936,0.67936,0.67919,0.6793,64900000.0
2006-01-19 11:36:00,0.67916,0.67916,0.67905,0.6791,92300002.0
2006-01-19 11:37:00,0.67905,0.67905,0.67892,0.67892,50300001.0
2006-01-19 11:38:00,0.67902,0.67907,0.67894,0.67906,119300002.0
2006-01-19 11:39:00,0.67898,0.67901,0.67891,0.67898,128300000.0
2006-01-19 11:40:00,0.67894,0.67906,0.67894,0.67902,62300000.0
2006-01-19 11:41:00,0.67897,0.67911,0.67897,0.6791,73299998.0
2006-01-19 11:42:00,0.67908,0.67912,0.67908,0.67908,72099999.0
2006-01-19 11:43:00,0.67916,0.67927,0.67906,0.67908,182700002.0
2006-01-19 11:44:00,0.67903,0.67917,0.67898,0.67917,85400002.0
2006-01-19 11:45:00,0.67916,0.67919,0.67907,0.6791,98100001.0
2006-01-19 11:46:00,0.67918,0.67918,0.67909,0.67914,96499999.0
2006-01-19 11:47:00,0.67923,0.67927,0.67916,0.67916,147700001.0
2006-01-19 11:48:00,0.67917,0.67932,0.67917,0.67917,94099999.0
2006-01-19 11:49:00,0.67932,0.6795,0.67932,0.6794,157100003.0
2006-01-19 11:50:00,0.67938,0.67951,0.67934,0.67938,46699999.0
2006-01-19 11:51:00,0.67941,0.67941,0.67932,0.67932,108499999.0
2006-01-19 11:52:00,0.67935,0.67935,0.67925,0.67935,96000000.0
2006-01-19 11:53:00,0.67935,0.67935,0.67925,0.6793,79299999.0
2006-01-19 11:54:00,0.6794,0.67948,0.6794,0.67948,73600000.0
2006-01-19 11:55:00,0.67942,0.67953,0.67941,0.67941,60000001.0
2006-01-19 11:56:00,0.67938,0.67974,0.67937,0.67974,49400000.0
2006-01-19 11:57:00,0.67978,0.67982,0.67973,0.67978,111299999.0
2006-01-19 11:58:00,0.67996,0.68018,0.67996,0.68018,56500000.0
2006-01-19 11:59:00,0.6802,0.6802,0.68007,0.68009,46100000.0
2006-01-19 12:00:00,0.68007,0.68007,0.68001,0.68002,72200001.0
2006-01-19 12:01:00,0.6799,0.67995,0.6798,0.6799,105300000.0
2006-01-19 12:02:00,0.67987,0.67993,0.67973,0.67988,98500001.0
2006-01-19 12:03:00,0.67991,0.67991,0.67978,0.67987,74200000.0
2006-01-19 12:04:00,0.68001,0.68013,0.68001,0.6801,78899999.0
2006-01-19 12:05:00,0.68007,0.6801,0.68002,0.6801,93800001.0
2006-01-19 12:06:00,0.68008,0.68021,0.68008,0.68008,75500001.0
2006-01-19 12:07:00,0.68,0.68007,0.68,0.68,103100000.0
2006-01-19 12:08:00,0.67993,0.67999,0.67991,0.67991,73300000.0
2006-01-19 12:09:00,0.67993,0.67993,0.67985,0.67987,92800001.0
2006-01-19 12:10:00,0.67983,0.68002,0.67979,0.68002,93300000.0
2006-01-19 12:11:00,0.68003,0.68005,0.67997,0.67998,31400000.0
2006-01-19 12:12:00,0.67993,0.68022,0.67993,0.68022,62800000.0
2006-01-19 12:13:00,0.68027,0.68033,0.68021,0.68032,97800000.0
2006-01-19 12:14:00,0.68026,0.68026,0.68017,0.68019,67800001.0
2006-01-19 12:15:00,0.68016,0.68023,0.68013,0.68022,114299999.0
2006-01-19 12:16:00,0.68021,0.68026,0.68018,0.68018,61300000.0
2006-01-19 12:17:00,0.68009,0.68012,0.68003,0.68008,79800001.0
2006-01-19 12:18:00,0.68019,0.68019,0.6801,0.6801,65999999.0
2006-01-19 12:19:00,0.68003,0.68006,0.67999,0.68006,98200003.0
2006-01-19 12:20:00,0.6802,0.68029,0.6801,0.68022,75199999.0
2006-01-19 12:21:00,0.68014,0.68025,0.68005,0.68021,98799999.0
2006-01-19 12:22:00,0.68028,0.68032,0.68024,0.68026,54299999.0
2006-01-19 12:23:00,0.68012,0.68017,0.67997,0.68006,101099999.0
2006-01-19 12:24:00,0.68012,0.68012,0.6801,0.6801,19900000.0
2006-01-19 12:25:00,0.6802,0.68032,0.68019,0.68032,73700001.0
2006-01-19 12:26:00,0.68035,0.68037,0.68025,0.6803,100100001.0
2006-01-19 12:27:00,0.6802,0.68026,0.6801,0.68025,108500003.0
2006-01-19 12:28:00,0.6801,0.6801,0.67991,0.68,59199999.0
2006-01-19 12:29:00,0.67989,0.67989,0.67974,0.67986,103800000.0
2006-01-19 12:30:00,0.67986,0.67995,0.67984,0.67984,67000001.0
2006-01-19 12:31:00,0.67983,0.67987,0.6796,0.67978,79000000.0
2006-01-19 12:32:00,0.67985,0.6799,0.6797,0.6798,104399998.0
2006-01-19 12:33:00,0.67978,0.67978,0.67951,0.67951,60000000.0
2006-01-19 12:34:00,0.6796,0.67965,0.67955,0.6796,79500001.0
2006-01-19 12:35:00,0.67965,0.67977,0.67965,0.67967,69200000.0
2006-01-19 12:36:00,0.67959,0.67969,0.67938,0.67949,50500000.0
2006-01-19 12:37:00,0.67942,0.67958,0.67942,0.67948,87699999.0
2006-01-19 12:38:00,0.67956,0.67962,0.67931,0.67948,109700000.0
2006-01-19 12:39:00,0.67942,0.67942,0.67923,0.67928,118500001.0
2006-01-19 12:40:00,0.67919,0.67929,0.67896,0.67929,105000000.0
2006-01-19 12:41:00,0.67906,0.67906,0.67889,0.67889,86100000.0
2006-01-19 12:42:00,0.67895,0.67901,0.67892,0.67892,46999999.0
2006-01-19 12:43:00,0.67897,0.67909,0.67897,0.67909,65900001.0
2006-01-19 12:44:00,0.67905,0.67915,0.67905,0.6791,63400001.0
2006-01-19 12:45:00,0.67911,0.67911,0.67909,0.67909,20700000.0
2006-01-19 12:46:00,0.67908,0.67908,0.67908,0.67908,33500000.0
2006-01-19 12:47:00,0.67911,0.67911,0.67909,0.67909,19999999.0
2006-01-19 12:48:00,0.67906,0.67909,0.67896,0.67899,94900001.0
2006-01-19 12:49:00,0.67901,0.67901,0.67893,0.67893,24399999.0
2006-01-19 12:50:00,0.67887,0.67911,0.67887,0.67893,106200001.0
2006-01-19 12:51:00,0.67895,0.67895,0.67851,0.67851,57400000.0
2006-01-19 12:52:00,0.67846,0.67854,0.67824,0.67839,66600001.0
2006-01-19 12:53:00,0.67838,0.67852,0.67838,0.67842,106199998.0
2006-01-19 12:54:00,0.67849,0.67867,0.67849,0.67856,100600001.0
2006-01-19 12:55:00,0.67847,0.67863,0.67838,0.67855,147599999.0
2006-01-19 12:56:00,0.67855,0.67855,0.6784,0.6784,57799999.0
2006-01-19 12:57:00,0.6784,0.6784,0.6784,0.6784,7900000.0
2006-01-19 12:58:00,0.67842,0.67842,0.67828,0.67837,139500002.0
2006-01-19 12:59:00,0.67843,0.67843,0.67837,0.67837,9500000.0
2006-01-19 13:00:00,0.6784,0.6784,0.67826,0.67829,70699998.0
2006-01-19 13:01:00,0.67834,0.67845,0.67832,0.67843,74400001.0
2006-01-19 13:02:00,0.67842,0.67863,0.67842,0.67855,133399998.0
2006-01-19 13:03:00,0.6785,0.6785,0.67832,0.67848,97700002.0
2006-01-19 13:04:00,0.6784,0.67845,0.67835,0.6784,107100000.0
2006-01-19 13:05:00,0.67844,0.67851,0.67844,0.67851,24700000.0
2006-01-19 13:06:00,0.67844,0.67846,0.67831,0.67837,62700000.0
2006-01-19 13:07:00,0.67824,0.67849,0.67824,0.67845,131800000.0
2006-01-19 13:08:00,0.67828,0.67845,0.67811,0.67811,145199998.0
2006-01-19 13:09:00,0.67835,0.67835,0.67822,0.67822,106900000.0
2006-01-19 13:10:00,0.67834,0.67847,0.67834,0.67843,46600000.0
2006-01-19 13:11:00,0.67843,0.67858,0.67843,0.67844,70399999.0
2006-01-19 13:12:00,0.67851,0.67852,0.67836,0.67852,77800000.0
2006-01-19 13:13:00,0.67847,0.67853,0.67839,0.67853,120799999.0
2006-01-19 13:14:00,0.67844,0.67848,0.67844,0.67848,46200000.0
2006-01-19 13:15:00,0.67855,0.67855,0.6785,0.67855,120400000.0
2006-01-19 13:16:00,0.67855,0.67855,0.67845,0.67845,16700000.0
2006-01-19 13:17:00,0.67844,0.67853,0.67843,0.67853,63600001.0
2006-01-19 13:18:00,0.6786,0.67884,0.6786,0.6787,57600000.0
2006-01-19 13:19:00,0.67871,0.67877,0.67871,0.67872,78000000.0
2006-01-19 13:20:00,0.6786,0.67868,0.67853,0.6786,69900000.0
2006-01-19 13:21:00,0.67861,0.67861,0.67847,0.67847,78100000.0
2006-01-19 13:22:00,0.67847,0.67859,0.67847,0.67853,77999999.0
2006-01-19 13:23:00,0.67854,0.67854,0.67843,0.67847,113199999.0
2006-01-19 13:24:00,0.6784,0.67848,0.67828,0.67828,107900001.0
2006-01-19 13:25:00,0.67847,0.6785,0.67847,0.6785,50600001.0
2006-01-19 13:26:00,0.67854,0.67875,0.67837,0.67875,99700000.0
2006-01-19 13:27:00,0.67893,0.67898,0.67883,0.67883,40000000.0
2006-01-19 13:28:00,0.67894,0.67894,0.67874,0.6788,48500000.0
2006-01-19 13:29:00,0.67882,0.67889,0.67869,0.67883,108699999.0
2006-01-19 13:30:00,0.67875,0.67888,0.67871,0.67878,84900000.0
2006-01-19 13:31:00,0.67869,0.67886,0.67864,0.67886,64800000.0
2006-01-19 13:32:00,0.67875,0.67875,0.67851,0.67851,100700000.0
2006-01-19 13:33:00,0.67858,0.67863,0.67858,0.6786,99700000.0
2006-01-19 13:34:00,0.67849,0.6785,0.67845,0.67848,77500000.0
2006-01-19 13:35:00,0.67855,0.67858,0.67843,0.67843,72400000.0
2006-01-19 13:36:00,0.6784,0.6784,0.67831,0.67838,125000000.0
2006-01-19 13:37:00,0.67849,0.67868,0.67848,0.67868,113299999.0
2006-01-19 13:38:00,0.6787,0.67875,0.6787,0.67875,47899999.0
2006-01-19 13:39:00,0.67872,0.67872,0.67852,0.67852,72000001.0
2006-01-19 13:40:00,0.6785,0.6785,0.6784,0.67848,90699998.0
2006-01-19 13:41:00,0.67836,0.67855,0.67822,0.67855,150499999.0
2006-01-19 13:42:00,0.67854,0.67869,0.67848,0.67848,103999999.0
2006-01-19 13:43:00,0.67852,0.67855,0.6785,0.67855,67800000.0
2006-01-19 13:44:00,0.67855,0.67855,0.67835,0.6785,118699997.0
2006-01-19 13:45:00,0.6785,0.67861,0.67843,0.67861,88300000.0
2006-01-19 13:46:00,0.67855,0.67862,0.67846,0.6785,109499999.0
2006-01-19 13:47:00,0.67852,0.67861,0.67852,0.67856,87100000.0
2006-01-19 13:48:00,0.6785,0.67865,0.6785,0.67853,136900002.0
2006-01-19 13:49:00,0.67863,0.67863,0.67853,0.67853,51700000.0
2006-01-19 13:50:00,0.67853,0.67853,0.67839,0.67847,35400000.0
2006-01-19 13:51:00,0.67835,0.67842,0.6783,0.67842,84700000.0
2006-01-19 13:52:00,0.6784,0.6784,0.67818,0.67836,55499999.0
2006-01-19 13:53:00,0.67845,0.67845,0.67832,0.6784,112400000.0
2006-01-19 13:54:00,0.67842,0.67848,0.67842,0.67848,79599999.0
2006-01-19 13:55:00,0.67845,0.6785,0.67835,0.6784,53500000.0
2006-01-19 13:56:00,0.67845,0.67857,0.67845,0.67851,21700000.0
2006-01-19 13:57:00,0.67871,0.67871,0.6785,0.67855,127800002.0
2006-01-19 13:58:00,0.67849,0.67849,0.67824,0.6783,111399999.0
2006-01-19 13:59:00,0.67818,0.67833,0.67818,0.67818,81800001.0
2006-01-19 14:00:00,0.67804,0.67808,0.67777,0.67795,69300000.0
2006-01-19 14:01:00,0.6779,0.6779,0.67765,0.6777,78600001.0
2006-01-19 14:02:00,0.6778,0.67785,0.67777,0.67785,26300000.0
2006-01-19 14:03:00,0.67791,0.67791,0.6777,0.67777,145600003.0
2006-01-19 14:04:00,0.6778,0.67794,0.67765,0.67794,74299999.0
2006-01-19 14:05:00,0.67795,0.6781,0.67785,0.6781,138700000.0
2006-01-19 14:06:00,0.67808,0.67808,0.67779,0.67787,97700000.0
2006-01-19 14:07:00,0.67783,0.67791,0.67775,0.6778,122300000.0
2006-01-19 14:08:00,0.67775,0.67785,0.67769,0.67785,56600000.0
2006-01-19 14:09:00,0.67793,0.67808,0.67793,0.67794,80900000.0
2006-01-19 14:10:00,0.67805,0.67805,0.678,0.678,61400000.0
2006-01-19 14:11:00,0.678,0.678,0.67795,0.67795,45300000.0
2006-01-19 14:12:00,0.67795,0.67805,0.67795,0.67802,91300001.0
2006-01-19 14:13:00,0.678,0.67805,0.6779,0.678,47799999.0
2006-01-19 14:14:00,0.678,0.67807,0.67795,0.678,88100000.0
2006-01-19 14:15:00,0.67788,0.67788,0.67758,0.67762,85400001.0
2006-01-19 14:16:00,0.67754,0.67776,0.67754,0.67776,91000001.0
2006-01-19 14:17:00,0.67779,0.67781,0.67779,0.67781,12700000.0
2006-01-19 14:18:00,0.6778,0.6779,0.67775,0.67785,125999998.0
2006-01-19 14:19:00,0.6778,0.6779,0.67775,0.67785,166900002.0
2006-01-19 14:20:00,0.67782,0.67799,0.67782,0.67799,39700000.0
2006-01-19 14:21:00,0.67803,0.67803,0.6779,0.67798,115600002.0
2006-01-19 14:22:00,0.678,0.67825,0.678,0.67821,80999999.0
2006-01-19 14:23:00,0.67824,0.67841,0.67824,0.67833,42400000.0
2006-01-19 14:24:00,0.67843,0.67843,0.67833,0.67833,45400000.0
2006-01-19 14:25:00,0.6783,0.67845,0.67824,0.67845,82500000.0
2006-01-19 14:26:00,0.67849,0.67861,0.67849,0.67861,39199999.0
2006-01-19 14:27:00,0.67867,0.67885,0.67867,0.67885,117200003.0
2006-01-19 14:28:00,0.67875,0.67875,0.67865,0.67865,35799999.0
2006-01-19 14:29:00,0.67848,0.67848,0.67834,0.6784,108899999.0
2006-01-19 14:30:00,0.6784,0.6784,0.67804,0.67809,116099998.0
2006-01-19 14:31:00,0.67806,0.67807,0.6779,0.6779,106799998.0
2006-01-19 14:32:00,0.67786,0.67788,0.67771,0.67786,60100000.0
2006-01-19 14:33:00,0.67791,0.67791,0.67778,0.67778,78099999.0
2006-01-19 14:34:00,0.67783,0.67783,0.67759,0.67776,39100000.0
2006-01-19 14:35:00,0.6778,0.67806,0.6778,0.67806,27000000.0
2006-01-19 14:36:00,0.67808,0.67808,0.67788,0.67795,73599999.0
2006-01-19 14:37:00,0.67792,0.67792,0.67781,0.67782,43000000.0
2006-01-19 14:38:00,0.67784,0.67791,0.67784,0.67791,14300000.0
2006-01-19 14:39:00,0.67786,0.67801,0.67786,0.67796,139700000.0
2006-01-19 14:40:00,0.6779,0.6779,0.67772,0.67782,63600000.0
2006-01-19 14:41:00,0.67785,0.67799,0.67784,0.67791,129899999.0
2006-01-19 14:42:00,0.6779,0.67794,0.67782,0.67791,164900000.0
2006-01-19 14:43:00,0.6778,0.67785,0.67772,0.67785,39700001.0
2006-01-19 14:44:00,0.67774,0.67777,0.6775,0.6775,85699999.0
2006-01-19 14:45:00,0.67732,0.6775,0.67732,0.6775,46000000.0
2006-01-19 14:46:00,0.67762,0.67781,0.67762,0.67778,63000001.0
2006-01-19 14:47:00,0.67779,0.67788,0.67763,0.6778,139499999.0
2006-01-19 14:48:00,0.67786,0.67794,0.67786,0.67794,76600002.0
2006-01-19 14:49:00,0.67796,0.678,0.67782,0.67782,66100000.0
2006-01-19 14:50:00,0.67788,0.67797,0.67788,0.67797,14900000.0
2006-01-19 14:51:00,0.67811,0.67815,0.67796,0.67808,98199999.0
2006-01-19 14:52:00,0.67809,0.67811,0.67803,0.67803,70000001.0
2006-01-19 14:53:00,0.6781,0.6781,0.67784,0.67784,57400000.0
2006-01-19 14:54:00,0.67801,0.67825,0.67797,0.67825,60500000.0
2006-01-19 14:55:00,0.67826,0.67827,0.67807,0.67807,93500000.0
2006-01-19 14:56:00,0.67809,0.67825,0.67802,0.67802,154600001.0
2006-01-19 14:57:00,0.67799,0.67799,0.67786,0.67787,62100000.0
2006-01-19 14:58:00,0.67771,0.67778,0.67769,0.67773,53799999.0
2006-01-19 14:59:00,0.67788,0.6779,0.67786,0.67789,43999999.0
2006-01-19 15:00:00,0.67778,0.67778,0.67757,0.67768,79300000.0
2006-01-19 15:01:00,0.67767,0.67769,0.67758,0.6776,117900000.0
2006-01-19 15:02:00,0.67762,0.67764,0.67753,0.67755,76500000.0
2006-01-19 15:03:00,0.67759,0.67762,0.67752,0.67761,108300002.0
2006-01-19 15:04:00,0.67758,0.67763,0.67751,0.67763,62399999.0
2006-01-19 15:05:00,0.67757,0.67759,0.67746,0.67756,101300000.0
2006-01-19 15:06:00,0.67762,0.67762,0.67733,0.67744,162500001.0
2006-01-19 15:07:00,0.6775,0.67767,0.6775,0.67752,86000000.0
2006-01-19 15:08:00,0.67751,0.6778,0.67745,0.67745,133499999.0
2006-01-19 15:09:00,0.67758,0.67758,0.67737,0.67743,61600002.0
2006-01-19 15:10:00,0.67739,0.67739,0.67724,0.67727,42900000.0
2006-01-19 15:11:00,0.67725,0.67739,0.67725,0.67737,53900001.0
2006-01-19 15:12:00,0.67748,0.67751,0.67744,0.67748,94899998.0
2006-01-19 15:13:00,0.6774,0.6774,0.67712,0.67721,95399999.0
2006-01-19 15:14:00,0.67729,0.67729,0.67687,0.67699,75200000.0
2006-01-19 15:15:00,0.677,0.67706,0.67689,0.67705,87999999.0
2006-01-19 15:16:00,0.67702,0.67706,0.67689,0.67703,117400001.0
2006-01-19 15:17:00,0.67697,0.67701,0.67678,0.67701,70200000.0
2006-01-19 15:18:00,0.67694,0.67694,0.6769,0.6769,55300001.0
2006-01-19 15:19:00,0.67703,0.67703,0.67692,0.67703,135000000.0
2006-01-19 15:20:00,0.67705,0.67718,0.67689,0.67718,102599999.0
2006-01-19 15:21:00,0.67714,0.67717,0.67711,0.67717,59899999.0
2006-01-19 15:22:00,0.67723,0.67732,0.67711,0.67732,56000001.0
2006-01-19 15:23:00,0.67728,0.67728,0.67685,0.67685,67000000.0
2006-01-19 15:24:00,0.67682,0.67683,0.6766,0.67679,205600000.0
2006-01-19 15:25:00,0.67683,0.67683,0.67668,0.67675,168999998.0
2006-01-19 15:26:00,0.67671,0.67678,0.67664,0.67678,106199997.0
2006-01-19 15:27:00,0.67676,0.67694,0.67676,0.6769,108500000.0
2006-01-19 15:28:00,0.67692,0.67726,0.67692,0.67707,71799999.0
2006-01-19 15:29:00,0.67706,0.67729,0.67706,0.67713,112299999.0
2006-01-19 15:30:00,0.67714,0.67719,0.67684,0.67706,87600000.0
2006-01-19 15:31:00,0.67709,0.67716,0.67692,0.67716,82399999.0
2006-01-19 15:32:00,0.67721,0.67721,0.67698,0.67708,181399998.0
2006-01-19 15:33:00,0.67695,0.67697,0.67692,0.67695,102099999.0
2006-01-19 15:34:00,0.67688,0.67695,0.67678,0.67678,37600000.0
2006-01-19 15:35:00,0.67672,0.67685,0.67667,0.67685,56500000.0
2006-01-19 15:36:00,0.67701,0.67732,0.67701,0.67723,105600000.0
2006-01-19 15:37:00,0.67727,0.67741,0.67723,0.67732,128400000.0
2006-01-19 15:38:00,0.67736,0.67736,0.6771,0.67732,65999999.0
2006-01-19 15:39:00,0.67731,0.67743,0.67726,0.67743,57400000.0
2006-01-19 15:40:00,0.67734,0.67734,0.6769,0.6769,116200000.0
2006-01-19 15:41:00,0.67707,0.67725,0.67707,0.6772,95700002.0
2006-01-19 15:42:00,0.6772,0.6773,0.67715,0.6772,70200001.0
2006-01-19 15:43:00,0.67728,0.67733,0.67723,0.67729,35800000.0
2006-01-19 15:44:00,0.67732,0.67732,0.67716,0.67727,76000002.0
2006-01-19 15:45:00,0.67717,0.67739,0.67717,0.67732,74199999.0
2006-01-19 15:46:00,0.67733,0.67748,0.67726,0.6773,73199999.0
2006-01-19 15:47:00,0.6774,0.67745,0.6774,0.67743,73900000.0
2006-01-19 15:48:00,0.67735,0.67744,0.67727,0.67744,99300001.0
2006-01-19 15:49:00,0.67737,0.67743,0.67727,0.67743,107700000.0
2006-01-19 15:50:00,0.67725,0.67725,0.67716,0.67719,55900000.0
2006-01-19 15:51:00,0.67723,0.67725,0.67715,0.67725,77499998.0
2006-01-19 15:52:00,0.67714,0.67722,0.67708,0.67709,71800000.0
2006-01-19 15:53:00,0.67701,0.67707,0.67697,0.67699,91800000.0
2006-01-19 15:54:00,0.67701,0.67701,0.67684,0.67691,141499999.0
2006-01-19 15:55:00,0.67691,0.67701,0.67682,0.6769,130200001.0
2006-01-19 15:56:00,0.67689,0.67689,0.67676,0.67683,95800001.0
2006-01-19 15:57:00,0.67687,0.6769,0.67674,0.67683,133899999.0
2006-01-19 15:58:00,0.67689,0.67691,0.67689,0.67691,36299998.0
2006-01-19 15:59:00,0.67686,0.67692,0.67677,0.67692,64000001.0
2006-01-19 16:00:00,0.67683,0.67685,0.67677,0.67677,72200000.0
2006-01-19 16:01:00,0.6768,0.6768,0.67658,0.67658,54300000.0
2006-01-19 16:02:00,0.67648,0.67662,0.67646,0.6766,105799998.0
2006-01-19 16:03:00,0.67672,0.67672,0.6767,0.6767,21400000.0
2006-01-19 16:04:00,0.67679,0.67681,0.67666,0.67681,43600000.0
2006-01-19 16:05:00,0.67685,0.67695,0.67678,0.67693,113400000.0
2006-01-19 16:06:00,0.67687,0.67687,0.67652,0.67664,98400002.0
2006-01-19 16:07:00,0.67657,0.67657,0.67644,0.67653,131100001.0
2006-01-19 16:08:00,0.67652,0.67659,0.6764,0.67641,110699999.0
2006-01-19 16:09:00,0.67635,0.67645,0.67635,0.6764,54300000.0
2006-01-19 16:10:00,0.67643,0.67643,0.67619,0.67638,130299999.0
2006-01-19 16:11:00,0.67646,0.67661,0.67629,0.67653,92900002.0
2006-01-19 16:12:00,0.67648,0.67653,0.67642,0.67653,69400000.0
2006-01-19 16:13:00,0.67646,0.67646,0.67635,0.67635,74000000.0
2006-01-19 16:14:00,0.67636,0.67648,0.6763,0.67647,60100000.0
2006-01-19 16:15:00,0.67659,0.67712,0.67659,0.67698,80200000.0
2006-01-19 16:16:00,0.67728,0.67745,0.67716,0.67735,79200000.0
2006-01-19 16:17:00,0.67733,0.67741,0.6773,0.6773,46900000.0
2006-01-19 16:18:00,0.67723,0.67753,0.67723,0.67743,81200001.0
2006-01-19 16:19:00,0.6774,0.67743,0.67722,0.67743,156499998.0
2006-01-19 16:20:00,0.67767,0.67783,0.6774,0.67748,118899999.0
2006-01-19 16:21:00,0.67745,0.6776,0.6774,0.6775,94299999.0
2006-01-19 16:22:00,0.67748,0.67748,0.67729,0.6773,126500001.0
2006-01-19 16:23:00,0.67729,0.67748,0.67729,0.67748,61199999.0
2006-01-19 16:24:00,0.67759,0.67767,0.67751,0.67767,106500001.0
2006-01-19 16:25:00,0.67768,0.67768,0.67752,0.67763,112400000.0
2006-01-19 16:26:00,0.67753,0.67772,0.67753,0.67772,101500001.0
2006-01-19 16:27:00,0.67774,0.67774,0.67763,0.67773,75700000.0
2006-01-19 16:28:00,0.67748,0.67779,0.67748,0.67774,80899999.0
2006-01-19 16:29:00,0.67778,0.67789,0.67776,0.67789,109299999.0
2006-01-19 16:30:00,0.6779,0.67815,0.6779,0.67791,91799999.0
2006-01-19 16:31:00,0.67788,0.67791,0.6778,0.6778,70100000.0
2006-01-19 16:32:00,0.67779,0.67792,0.67779,0.67787,157699997.0
2006-01-19 16:33:00,0.67793,0.67797,0.67783,0.67795,187099998.0
2006-01-19 16:34:00,0.67783,0.67783,0.67759,0.67759,96299999.0
2006-01-19 16:35:00,0.67762,0.6777,0.67755,0.67768,87000002.0
2006-01-19 16:36:00,0.67769,0.67787,0.67769,0.67787,106000000.0
2006-01-19 16:37:00,0.67773,0.67786,0.67773,0.67785,56500000.0
2006-01-19 16:38:00,0.67788,0.67809,0.67788,0.67798,81299998.0
2006-01-19 16:39:00,0.67795,0.67799,0.67785,0.67792,112600002.0
2006-01-19 16:40:00,0.67785,0.67785,0.67777,0.6778,58800000.0
2006-01-19 16:41:00,0.67785,0.67785,0.6778,0.67785,69400000.0
2006-01-19 16:42:00,0.6779,0.67796,0.67789,0.67789,71100000.0
2006-01-19 16:43:00,0.67783,0.67786,0.67779,0.6778,69300000.0
2006-01-19 16:44:00,0.67788,0.67801,0.67786,0.67786,61200000.0
2006-01-19 16:45:00,0.67793,0.67793,0.67781,0.67783,110199997.0
2006-01-19 16:46:00,0.67789,0.67789,0.6775,0.67755,119600001.0
2006-01-19 16:47:00,0.67752,0.67764,0.67738,0.67764,112100001.0
2006-01-19 16:48:00,0.6778,0.67794,0.6778,0.67794,69500000.0
2006-01-19 16:49:00,0.67787,0.6779,0.67767,0.67787,70900000.0
2006-01-19 16:50:00,0.67785,0.67792,0.67776,0.6778,68199999.0
2006-01-19 16:51:00,0.67783,0.67783,0.6777,0.6777,160699998.0
2006-01-19 16:52:00,0.67776,0.67776,0.67751,0.67766,116599998.0
2006-01-19 16:53:00,0.67775,0.67789,0.67775,0.67783,65399999.0
2006-01-19 16:54:00,0.67775,0.67785,0.67775,0.67785,116599998.0
2006-01-19 16:55:00,0.67779,0.6778,0.67761,0.67774,155500000.0
2006-01-19 16:56:00,0.6777,0.6777,0.67759,0.67762,55600001.0
2006-01-19 16:57:00,0.67767,0.67767,0.67758,0.67764,83900002.0
2006-01-19 16:58:00,0.67752,0.6776,0.67736,0.67736,102100000.0
2006-01-19 16:59:00,0.67723,0.67744,0.67712,0.67744,77500000.0
2006-01-19 17:00:00,0.67748,0.67753,0.67742,0.67749,113100000.0
2006-01-19 17:01:00,0.67757,0.67757,0.67739,0.67748,105199998.0
2006-01-19 17:02:00,0.67748,0.67755,0.67741,0.67755,49600000.0
2006-01-19 17:03:00,0.67737,0.67762,0.67737,0.67761,41700000.0
2006-01-19 17:04:00,0.67748,0.67754,0.67742,0.67754,114900001.0
2006-01-19 17:05:00,0.67751,0.67751,0.67751,0.67751,20700000.0
2006-01-19 17:06:00,0.67743,0.67756,0.6771,0.67727,92800000.0
2006-01-19 17:07:00,0.6774,0.67746,0.67721,0.67735,91499999.0
2006-01-19 17:08:00,0.6775,0.67775,0.6775,0.67775,89999999.0
2006-01-19 17:09:00,0.67788,0.67815,0.67785,0.67815,71999999.0
2006-01-19 17:10:00,0.67807,0.67807,0.67789,0.6779,79400000.0
2006-01-19 17:11:00,0.67773,0.67802,0.67773,0.67802,58700002.0
2006-01-19 17:12:00,0.67805,0.67806,0.6779,0.67796,73800000.0
2006-01-19 17:13:00,0.67807,0.67827,0.67807,0.67817,75000000.0
2006-01-19 17:14:00,0.67816,0.67845,0.67816,0.67838,128000000.0
2006-01-19 17:15:00,0.67846,0.67846,0.67823,0.67823,30400000.0
2006-01-19 17:16:00,0.67839,0.6787,0.67839,0.67858,61000000.0
2006-01-19 17:17:00,0.67844,0.67861,0.67842,0.67858,50900000.0
2006-01-19 17:18:00,0.67869,0.67873,0.6785,0.67862,90100000.0
2006-01-19 17:19:00,0.67856,0.67874,0.67854,0.67854,111999999.0
2006-01-19 17:20:00,0.67863,0.67863,0.67848,0.67857,92599998.0
2006-01-19 17:21:00,0.67848,0.67848,0.67832,0.6784,45199999.0
2006-01-19 17:22:00,0.67838,0.67845,0.67818,0.67833,141499999.0
2006-01-19 17:23:00,0.67838,0.67838,0.67813,0.67826,82200000.0
2006-01-19 17:24:00,0.67818,0.67828,0.67804,0.67828,53100000.0
2006-01-19 17:25:00,0.67828,0.67834,0.67822,0.67834,81900000.0
2006-01-19 17:26:00,0.67826,0.67826,0.67804,0.67804,90000000.0
2006-01-19 17:27:00,0.67818,0.67824,0.67805,0.67818,97099999.0
2006-01-19 17:28:00,0.67806,0.67821,0.67806,0.6781,56000000.0
2006-01-19 17:29:00,0.67813,0.67813,0.67798,0.67807,93500000.0
2006-01-19 17:30:00,0.67798,0.67798,0.67768,0.6777,154899999.0
2006-01-19 17:31:00,0.67765,0.67793,0.67764,0.67793,132299998.0
2006-01-19 17:32:00,0.67805,0.67805,0.6779,0.67798,124799999.0
2006-01-19 17:33:00,0.67779,0.67779,0.67737,0.67737,90900001.0
2006-01-19 17:34:00,0.6775,0.67767,0.6775,0.67767,35900000.0
2006-01-19 17:35:00,0.67777,0.67797,0.67777,0.67793,54900000.0
2006-01-19 17:36:00,0.67781,0.67795,0.67763,0.67795,100600000.0
2006-01-19 17:37:00,0.67799,0.67816,0.67798,0.6781,160500000.0
2006-01-19 17:38:00,0.67802,0.67824,0.67799,0.67811,141400000.0
2006-01-19 17:39:00,0.67804,0.6782,0.67804,0.6782,97900000.0
2006-01-19 17:40:00,0.67803,0.67814,0.67802,0.67804,89599999.0
2006-01-19 17:41:00,0.67815,0.67825,0.67814,0.67825,111000001.0
2006-01-19 17:42:00,0.6781,0.67815,0.67805,0.6781,68600000.0
2006-01-19 17:43:00,0.6782,0.67827,0.67816,0.6782,77300000.0
2006-01-19 17:44:00,0.67828,0.67833,0.67826,0.67833,73700000.0
2006-01-19 17:45:00,0.67839,0.67841,0.67824,0.67836,88599998.0
2006-01-19 17:46:00,0.67832,0.6784,0.67828,0.6783,41500000.0
2006-01-19 17:47:00,0.6782,0.67822,0.6779,0.67819,111799999.0
2006-01-19 17:48:00,0.67823,0.67823,0.67812,0.67823,105699999.0
2006-01-19 17:49:00,0.67817,0.67822,0.67804,0.67822,81100000.0
2006-01-19 17:50:00,0.67815,0.6783,0.67815,0.67825,91100000.0
2006-01-19 17:51:00,0.67816,0.67816,0.67798,0.67813,72800000.0
2006-01-19 17:52:00,0.67804,0.67807,0.67788,0.67806,108400000.0
2006-01-19 17:53:00,0.67804,0.67804,0.6779,0.67801,106300000.0
2006-01-19 17:54:00,0.67785,0.67794,0.67778,0.67778,111700000.0
2006-01-19 17:55:00,0.67781,0.67798,0.67781,0.67798,46800000.0
2006-01-19 17:56:00,0.67779,0.67787,0.67774,0.67774,81900001.0
2006-01-19 17:57:00,0.67782,0.67789,0.67767,0.67773,143699997.0
2006-01-19 17:58:00,0.67786,0.67787,0.67774,0.67787,82900000.0
2006-01-19 17:59:00,0.67791,0.67797,0.67771,0.67785,114800001.0
2006-01-19 18:00:00,0.67784,0.678,0.67784,0.67789,60300001.0
2006-01-19 18:01:00,0.67793,0.67799,0.67791,0.67797,101899999.0
2006-01-19 18:02:00,0.67802,0.67802,0.67789,0.67797,56500001.0
2006-01-19 18:03:00,0.67803,0.67818,0.67803,0.67813,222599998.0
2006-01-19 18:04:00,0.67808,0.67812,0.67794,0.67803,176100001.0
2006-01-19 18:05:00,0.67807,0.67828,0.67801,0.67802,308399997.0
2006-01-19 18:06:00,0.67813,0.67851,0.6781,0.67851,104099999.0
2006-01-19 18:07:00,0.67848,0.67848,0.67832,0.67835,253899999.0
2006-01-19 18:08:00,0.67833,0.67854,0.67833,0.67834,72599999.0
2006-01-19 18:09:00,0.6784,0.67855,0.67828,0.67855,215300000.0
2006-01-19 18:10:00,0.67853,0.67882,0.67853,0.67875,183600000.0
2006-01-19 18:11:00,0.67885,0.679,0.67875,0.679,142400000.0
2006-01-19 18:12:00,0.67908,0.67913,0.679,0.67902,93100000.0
2006-01-19 18:13:00,0.67913,0.67913,0.67897,0.67897,72200001.0
2006-01-19 18:14:00,0.679,0.67905,0.67898,0.67905,92099999.0
2006-01-19 18:15:00,0.679,0.67902,0.6788,0.6788,142500001.0
2006-01-19 18:16:00,0.67881,0.67891,0.67876,0.67886,346100001.0
2006-01-19 18:17:00,0.67873,0.67877,0.67858,0.67858,133800000.0
2006-01-19 18:18:00,0.67842,0.67856,0.67838,0.67838,340899997.0
2006-01-19 18:19:00,0.67825,0.67836,0.67799,0.67799,306299998.0
2006-01-19 18:20:00,0.67786,0.67803,0.67778,0.67779,154300002.0
2006-01-19 18:21:00,0.67783,0.67832,0.67783,0.67832,193399999.0
2006-01-19 18:22:00,0.67827,0.67829,0.67813,0.67822,78700001.0
2006-01-19 18:23:00,0.67823,0.67843,0.67823,0.67839,327300001.0
2006-01-19 18:24:00,0.67832,0.67848,0.67816,0.67832,308500002.0
2006-01-19 18:25:00,0.67835,0.67842,0.67831,0.67836,132800000.0
2006-01-19 18:26:00,0.67836,0.67859,0.67836,0.67859,148299998.0
2006-01-19 18:27:00,0.67862,0.67898,0.67859,0.6786,244799998.0
2006-01-19 18:28:00,0.67847,0.67851,0.6783,0.67847,177799996.0
2006-01-19 18:29:00,0.67856,0.67872,0.67854,0.67872,224299999.0
2006-01-19 18:30:00,0.67867,0.67867,0.67853,0.67864,80499999.0
2006-01-19 18:31:00,0.67864,0.67878,0.67864,0.6787,174900000.0
2006-01-19 18:32:00,0.6787,0.67872,0.67862,0.67862,33300000.0
2006-01-19 18:33:00,0.67861,0.67861,0.6784,0.67841,216399999.0
2006-01-19 18:34:00,0.67853,0.67862,0.6785,0.67858,106200001.0
2006-01-19 18:35:00,0.67865,0.67865,0.67855,0.67855,124400001.0
2006-01-19 18:36:00,0.67858,0.67858,0.67833,0.67844,162100000.0
2006-01-19 18:37:00,0.6784,0.67843,0.67826,0.67843,102899999.0
2006-01-19 18:38:00,0.67843,0.6786,0.67819,0.6786,128999999.0
2006-01-19 18:39:00,0.67856,0.67859,0.67842,0.67855,422099994.0
2006-01-19 18:40:00,0.67855,0.6786,0.67845,0.6786,103999999.0
2006-01-19 18:41:00,0.6785,0.67865,0.6784,0.67843,216400000.0
2006-01-19 18:42:00,0.6784,0.67849,0.67822,0.67828,96899999.0
2006-01-19 18:43:00,0.67832,0.67857,0.6782,0.67836,681499998.0
2006-01-19 18:44:00,0.67829,0.67829,0.67798,0.67813,257699998.0
2006-01-19 18:45:00,0.67823,0.67833,0.67813,0.6782,446000001.0
2006-01-19 18:46:00,0.67814,0.67814,0.67792,0.678,155400002.0
2006-01-19 18:47:00,0.67803,0.6782,0.67803,0.67815,166499999.0
2006-01-19 18:48:00,0.67809,0.67809,0.67783,0.67783,204100001.0
2006-01-19 18:49:00,0.67779,0.67793,0.67779,0.67779,111100000.0
2006-01-19 18:50:00,0.67779,0.6779,0.67773,0.6779,144599998.0
2006-01-19 18:51:00,0.67785,0.67809,0.67785,0.67809,80200000.0
2006-01-19 18:52:00,0.67816,0.67816,0.67803,0.67803,51800000.0
2006-01-19 18:53:00,0.67804,0.67815,0.67804,0.67815,89400001.0
2006-01-19 18:54:00,0.67811,0.67811,0.67795,0.67797,66099999.0
2006-01-19 18:55:00,0.67809,0.6781,0.67798,0.67808,147499998.0
2006-01-19 18:56:00,0.67812,0.67812,0.67804,0.67808,87700000.0
2006-01-19 18:57:00,0.67814,0.67819,0.6781,0.67812,68900001.0
2006-01-19 18:58:00,0.67814,0.67828,0.67814,0.67817,98100001.0
2006-01-19 18:59:00,0.678,0.6781,0.67792,0.67807,244800000.0
2006-01-19 19:00:00,0.67807,0.67811,0.67779,0.67798,119300001.0
2006-01-19 19:01:00,0.67791,0.67791,0.6773,0.6773,70000001.0
2006-01-19 19:02:00,0.67729,0.67744,0.67719,0.67743,90000001.0
2006-01-19 19:03:00,0.67736,0.67759,0.67736,0.67738,164500002.0
2006-01-19 19:04:00,0.67734,0.67762,0.67734,0.67738,136099999.0
2006-01-19 19:05:00,0.67737,0.67737,0.67723,0.67728,86699999.0
2006-01-19 19:06:00,0.67732,0.67748,0.67732,0.6774,236900000.0
2006-01-19 19:07:00,0.67748,0.67763,0.67736,0.67745,241999998.0
2006-01-19 19:08:00,0.67751,0.67751,0.67734,0.6775,95399999.0
2006-01-19 19:09:00,0.67755,0.67755,0.67731,0.67734,123499999.0
2006-01-19 19:10:00,0.6772,0.67727,0.67697,0.67697,118300002.0
2006-01-19 19:11:00,0.6771,0.67729,0.6771,0.67727,110799998.0
2006-01-19 19:12:00,0.67725,0.67745,0.67725,0.67745,62900000.0
2006-01-19 19:13:00,0.67747,0.6777,0.67745,0.67768,93200002.0
2006-01-19 19:14:00,0.6777,0.6777,0.67756,0.6776,92000000.0
2006-01-19 19:15:00,0.67758,0.67761,0.67753,0.67753,133900000.0
2006-01-19 19:16:00,0.67751,0.67774,0.67751,0.67774,32800000.0
2006-01-19 19:17:00,0.67778,0.67792,0.67772,0.67792,71299998.0
2006-01-19 19:18:00,0.67795,0.67797,0.67789,0.67796,69300000.0
2006-01-19 19:19:00,0.67792,0.67817,0.67792,0.67814,83600002.0
2006-01-19 19:20:00,0.67819,0.67837,0.67819,0.67823,114800001.0
2006-01-19 19:21:00,0.67825,0.67825,0.67802,0.67805,126400000.0
2006-01-19 19:22:00,0.678,0.67806,0.67783,0.67783,71800000.0
2006-01-19 19:23:00,0.67767,0.67786,0.67767,0.67786,72300001.0
2006-01-19 19:24:00,0.67799,0.67807,0.67799,0.678,64100001.0
2006-01-19 19:25:00,0.67809,0.67822,0.67809,0.67822,65800000.0
2006-01-19 19:26:00,0.6781,0.67811,0.67804,0.67807,90700000.0
2006-01-19 19:27:00,0.67803,0.6781,0.67795,0.67795,119599999.0
2006-01-19 19:28:00,0.67823,0.67837,0.67817,0.67833,141600001.0
2006-01-19 19:29:00,0.67831,0.67836,0.67819,0.67836,76800000.0
2006-01-19 19:30:00,0.67842,0.6785,0.67833,0.67841,128100002.0
2006-01-19 19:31:00,0.67852,0.6787,0.67842,0.6787,51000000.0
2006-01-19 19:32:00,0.67871,0.67877,0.67856,0.67861,169700000.0
2006-01-19 19:33:00,0.67852,0.67863,0.67852,0.67863,45300000.0
2006-01-19 19:34:00,0.6787,0.67895,0.67868,0.67885,176299999.0
2006-01-19 19:35:00,0.67882,0.67884,0.67867,0.67883,158699999.0
2006-01-19 19:36:00,0.67883,0.67885,0.67863,0.67865,184599997.0
2006-01-19 19:37:00,0.67861,0.6787,0.67861,0.67866,72500001.0
2006-01-19 19:38:00,0.67872,0.67875,0.67863,0.67874,88799997.0
2006-01-19 19:39:00,0.67885,0.67892,0.67873,0.67873,132800000.0
2006-01-19 19:40:00,0.67878,0.67878,0.6787,0.6787,67799999.0
2006-01-19 19:41:00,0.67875,0.67885,0.67875,0.67875,64800000.0
2006-01-19 19:42:00,0.67872,0.67877,0.67867,0.67867,72500000.0
2006-01-19 19:43:00,0.67873,0.67878,0.67871,0.67876,139599998.0
2006-01-19 19:44:00,0.67887,0.6789,0.6787,0.67882,85100000.0
2006-01-19 19:45:00,0.67891,0.67905,0.6789,0.6789,86599998.0
2006-01-19 19:46:00,0.67895,0.67904,0.6789,0.67898,111600001.0
2006-01-19 19:47:00,0.679,0.67907,0.67895,0.67895,64100000.0
2006-01-19 19:48:00,0.67872,0.67892,0.67864,0.67892,83900001.0
2006-01-19 19:49:00,0.67898,0.67912,0.67875,0.67875,94699998.0
2006-01-19 19:50:00,0.67896,0.67934,0.67892,0.67934,101400000.0
2006-01-19 19:51:00,0.67942,0.67943,0.67926,0.67926,138300002.0
2006-01-19 19:52:00,0.67926,0.67935,0.67918,0.67918,163900001.0
2006-01-19 19:53:00,0.67919,0.67922,0.67907,0.67918,149000002.0
2006-01-19 19:54:00,0.67917,0.67919,0.67899,0.67899,128800001.0
2006-01-19 19:55:00,0.67885,0.67907,0.67885,0.67904,156299999.0
2006-01-19 19:56:00,0.67905,0.67925,0.67905,0.67917,216599997.0
2006-01-19 19:57:00,0.67922,0.67922,0.67908,0.67911,187299998.0
2006-01-19 19:58:00,0.67917,0.67927,0.67915,0.67915,213399999.0
2006-01-19 19:59:00,0.6791,0.67915,0.67905,0.67905,94999999.0
2006-01-19 20:00:00,0.67907,0.67918,0.67905,0.6791,245399998.0
2006-01-19 20:01:00,0.6791,0.67915,0.67902,0.67913,121500001.0
2006-01-19 20:02:00,0.67915,0.67915,0.6791,0.6791,97199999.0
2006-01-19 20:03:00,0.6792,0.6792,0.6791,0.67917,110600002.0
2006-01-19 20:04:00,0.67915,0.6792,0.67905,0.67915,146699998.0
2006-01-19 20:05:00,0.67918,0.6792,0.67905,0.6792,169899999.0
2006-01-19 20:06:00,0.6792,0.6792,0.67905,0.67915,305699999.0
2006-01-19 20:07:00,0.67915,0.67917,0.67905,0.67905,68200000.0
2006-01-19 20:08:00,0.6791,0.67915,0.6791,0.67912,86199998.0
2006-01-19 20:09:00,0.6791,0.6792,0.6789,0.6791,136600002.0
2006-01-19 20:10:00,0.67905,0.67915,0.67905,0.67915,182100002.0
2006-01-19 20:11:00,0.6791,0.67912,0.6791,0.67912,63800001.0
2006-01-19 20:12:00,0.67915,0.67915,0.67905,0.6791,49600000.0
2006-01-19 20:13:00,0.67918,0.6792,0.67885,0.6791,79800001.0
2006-01-19 20:14:00,0.67918,0.6792,0.6791,0.6792,147600000.0
2006-01-19 20:15:00,0.6791,0.67915,0.6791,0.67915,55399999.0
2006-01-19 20:16:00,0.67915,0.67925,0.67905,0.67905,407800002.0
2006-01-19 20:17:00,0.67902,0.67918,0.67902,0.67915,248000000.0
2006-01-19 20:18:00,0.67912,0.67915,0.67907,0.67915,98099999.0
2006-01-19 20:19:00,0.67915,0.67915,0.6791,0.67915,88699999.0
2006-01-19 20:20:00,0.6792,0.6792,0.67905,0.6791,34200000.0
2006-01-19 20:21:00,0.67912,0.6792,0.6791,0.67915,25000000.0
2006-01-19 20:22:00,0.67915,0.67915,0.6791,0.67915,139800001.0
2006-01-19 20:23:00,0.67915,0.6792,0.67905,0.6792,40300000.0
2006-01-19 20:24:00,0.67915,0.67915,0.67885,0.67915,109199999.0
2006-01-19 20:25:00,0.67915,0.67918,0.67905,0.6791,127199999.0
2006-01-19 20:26:00,0.67915,0.6792,0.67905,0.6791,48200000.0
2006-01-19 20:27:00,0.6791,0.67915,0.6791,0.67915,92800000.0
2006-01-19 20:28:00,0.67915,0.67915,0.6791,0.67915,77000002.0
2006-01-19 20:29:00,0.67915,0.6792,0.6791,0.67915,293700003.0
2006-01-19 20:30:00,0.67905,0.6792,0.67905,0.67915,296500000.0
2006-01-19 20:31:00,0.67918,0.67918,0.67905,0.67915,170499998.0
2006-01-19 20:32:00,0.67905,0.67915,0.67905,0.67912,143699998.0
2006-01-19 20:33:00,0.6791,0.67918,0.67905,0.67908,191299995.0
2006-01-19 20:34:00,0.67915,0.67915,0.67908,0.67915,115500000.0
2006-01-19 20:35:00,0.67915,0.67915,0.67905,0.6791,59599999.0
2006-01-19 20:36:00,0.6791,0.67925,0.679,0.67905,97200000.0
2006-01-19 20:37:00,0.67908,0.67925,0.67905,0.6791,182199999.0
2006-01-19 20:38:00,0.6791,0.67912,0.67905,0.6791,160400000.0
2006-01-19 20:39:00,0.6791,0.67915,0.6791,0.67915,42400000.0
2006-01-19 20:40:00,0.6791,0.6792,0.67905,0.6791,181000000.0
2006-01-19 20:41:00,0.6791,0.67915,0.67905,0.67915,162300000.0
2006-01-19 20:42:00,0.6791,0.67915,0.67902,0.6791,97199998.0
2006-01-19 20:43:00,0.6791,0.6792,0.6791,0.6791,119099999.0
2006-01-19 20:44:00,0.67905,0.67915,0.67905,0.67915,23500000.0
2006-01-19 20:45:00,0.6791,0.67915,0.67902,0.67905,95600001.0
2006-01-19 20:46:00,0.67915,0.67915,0.67903,0.67903,97599997.0
2006-01-19 20:47:00,0.6791,0.67915,0.6791,0.67912,82899999.0
2006-01-19 20:48:00,0.67905,0.67915,0.67905,0.67905,59200000.0
2006-01-19 20:49:00,0.67905,0.67915,0.679,0.6791,87300000.0
2006-01-19 20:50:00,0.6791,0.67912,0.67902,0.67905,151099998.0
2006-01-19 20:51:00,0.67905,0.67915,0.67905,0.6791,110699998.0
2006-01-19 20:52:00,0.6791,0.6792,0.67905,0.67905,111800001.0
2006-01-19 20:53:00,0.67915,0.6792,0.67907,0.6791,247100001.0
2006-01-19 20:54:00,0.6791,0.67915,0.67905,0.67915,232399995.0
2006-01-19 20:55:00,0.6791,0.6791,0.67905,0.67905,22200000.0
2006-01-19 20:56:00,0.67908,0.6792,0.67885,0.67913,73200000.0
2006-01-19 20:57:00,0.6791,0.6792,0.67895,0.6791,45400000.0
2006-01-19 20:58:00,0.6791,0.6792,0.67905,0.67905,306900000.0
2006-01-19 20:59:00,0.6791,0.6792,0.67905,0.6791,220900001.0
2006-01-19 21:00:00,0.6791,0.67912,0.67905,0.6791,238600003.0
2006-01-19 21:01:00,0.679,0.67912,0.679,0.67912,79099999.0
2006-01-19 21:02:00,0.6791,0.67915,0.67907,0.6791,70100000.0
2006-01-19 21:03:00,0.67915,0.6792,0.67905,0.6792,81500000.0
2006-01-19 21:04:00,0.6791,0.67915,0.67905,0.67905,61299999.0
2006-01-19 21:05:00,0.67915,0.6792,0.67905,0.6791,167400003.0
2006-01-19 21:06:00,0.67905,0.6792,0.67905,0.6791,141499999.0
2006-01-19 21:07:00,0.67915,0.67915,0.6791,0.6791,89200001.0
2006-01-19 21:08:00,0.6791,0.67915,0.679,0.6791,142299999.0
2006-01-19 21:09:00,0.6791,0.6792,0.67905,0.67915,155399998.0
2006-01-19 21:10:00,0.6791,0.67915,0.6791,0.67915,72400000.0
2006-01-19 21:11:00,0.6791,0.6791,0.6791,0.6791,12800000.0
2006-01-19 21:12:00,0.67905,0.67918,0.67905,0.67912,163999999.0
2006-01-19 21:13:00,0.67908,0.67912,0.67905,0.6791,80500001.0
2006-01-19 21:14:00,0.67915,0.67915,0.6791,0.6791,112999997.0
2006-01-19 21:15:00,0.6791,0.6792,0.67905,0.6791,174000000.0
2006-01-19 21:16:00,0.67915,0.67915,0.67898,0.67905,109099998.0
2006-01-19 21:17:00,0.67905,0.67915,0.67895,0.67915,232400002.0
2006-01-19 21:18:00,0.67915,0.67915,0.67905,0.67912,169099998.0
2006-01-19 21:19:00,0.67915,0.67915,0.67905,0.6791,130100001.0
2006-01-19 21:20:00,0.67915,0.6792,0.679,0.67905,214800000.0
2006-01-19 21:21:00,0.67915,0.67915,0.67905,0.67915,90999999.0
2006-01-19 21:22:00,0.67915,0.67915,0.67905,0.6791,72600000.0
2006-01-19 21:23:00,0.67905,0.67915,0.67905,0.67915,110599999.0
2006-01-19 21:24:00,0.67915,0.67915,0.67905,0.6791,101200000.0
2006-01-19 21:25:00,0.6791,0.67915,0.6791,0.67915,136800002.0
2006-01-19 21:26:00,0.67912,0.67915,0.67905,0.67908,135900003.0
2006-01-19 21:27:00,0.6791,0.67915,0.67905,0.67915,87299999.0
2006-01-19 21:28:00,0.67915,0.67915,0.6791,0.6791,47100001.0
2006-01-19 21:29:00,0.6791,0.67915,0.67895,0.67915,135800002.0
2006-01-19 21:30:00,0.67912,0.6792,0.67905,0.67915,157299998.0
2006-01-19 21:31:00,0.67915,0.67915,0.6791,0.6791,21500000.0
2006-01-19 21:32:00,0.6791,0.67915,0.67905,0.67915,54200001.0
2006-01-19 21:33:00,0.67915,0.67915,0.6791,0.67915,82800000.0
2006-01-19 21:34:00,0.67915,0.67915,0.67902,0.67902,86000001.0
2006-01-19 21:35:00,0.6791,0.67915,0.67907,0.6791,151900000.0
2006-01-19 21:36:00,0.6791,0.6792,0.67902,0.67915,228599998.0
2006-01-19 21:37:00,0.67912,0.6792,0.6791,0.67915,122000001.0
2006-01-19 21:38:00,0.67915,0.6792,0.6791,0.67912,137799996.0
2006-01-19 21:39:00,0.6791,0.67915,0.679,0.67912,112300002.0
2006-01-19 21:40:00,0.67915,0.6792,0.679,0.67918,138700000.0
2006-01-19 21:41:00,0.6791,0.67915,0.67905,0.67915,129700000.0
2006-01-19 21:42:00,0.67912,0.67915,0.6791,0.67915,112000001.0
2006-01-19 21:43:00,0.6791,0.6792,0.67905,0.67905,39500000.0
2006-01-19 21:44:00,0.67915,0.67915,0.67895,0.67895,101099998.0
2006-01-19 21:45:00,0.6791,0.67915,0.67902,0.6791,103600000.0
2006-01-19 21:46:00,0.67908,0.67915,0.67907,0.67907,104199999.0
2006-01-19 21:47:00,0.6791,0.67915,0.6791,0.67915,85999998.0
2006-01-19 21:48:00,0.67915,0.67915,0.67915,0.67915,38300000.0
2006-01-19 21:49:00,0.6791,0.67915,0.679,0.67908,110300001.0
2006-01-19 21:50:00,0.67915,0.6792,0.67905,0.67912,94600001.0
2006-01-19 21:51:00,0.6791,0.67915,0.67907,0.67915,162700000.0
2006-01-19 21:52:00,0.6791,0.67925,0.67907,0.67915,122400000.0
2006-01-19 21:53:00,0.67905,0.67915,0.67905,0.67915,78600000.0
2006-01-19 21:54:00,0.67915,0.67915,0.67905,0.6791,111300001.0
2006-01-19 21:55:00,0.6791,0.67915,0.67908,0.6791,60800000.0
2006-01-19 21:56:00,0.67915,0.67915,0.67905,0.67905,78800001.0
2006-01-19 21:57:00,0.6791,0.67915,0.679,0.67912,173999999.0
2006-01-19 21:58:00,0.6791,0.67915,0.6791,0.67915,57500000.0
2006-01-19 21:59:00,0.6791,0.6792,0.6791,0.6791,143199999.0
2006-01-19 22:00:00,0.6791,0.67915,0.67905,0.67915,94900000.0
2006-01-19 22:01:00,0.67912,0.67915,0.67905,0.6791,89999999.0
2006-01-19 22:02:00,0.67915,0.67915,0.6791,0.6791,69300000.0
2006-01-19 22:03:00,0.67915,0.67915,0.67912,0.67912,56600000.0
2006-01-19 22:04:00,0.6791,0.67915,0.67905,0.6791,68099999.0
2006-01-19 22:05:00,0.67905,0.6792,0.67905,0.67907,156600001.0
2006-01-19 22:06:00,0.67895,0.67925,0.67895,0.67912,122500000.0
2006-01-19 22:07:00,0.6791,0.67915,0.67905,0.67905,87500001.0
2006-01-19 22:08:00,0.6791,0.67925,0.67905,0.67925,73999999.0
2006-01-19 22:09:00,0.67915,0.67915,0.67905,0.67912,67700000.0
2006-01-19 22:10:00,0.6791,0.67915,0.67905,0.6791,67399999.0
2006-01-19 22:11:00,0.67902,0.67915,0.67902,0.67915,75800000.0
2006-01-19 22:12:00,0.6791,0.67915,0.67902,0.67908,99799999.0
2006-01-19 22:13:00,0.6792,0.6792,0.67905,0.6791,73399999.0
2006-01-19 22:14:00,0.67915,0.67915,0.679,0.67912,103600000.0
2006-01-19 22:15:00,0.67912,0.67915,0.67905,0.6791,158900000.0
2006-01-19 22:16:00,0.67908,0.67918,0.67908,0.6791,102300000.0
2006-01-19 22:17:00,0.67915,0.67915,0.67905,0.67915,106399999.0
2006-01-19 22:18:00,0.67915,0.67915,0.679,0.679,91200001.0
2006-01-19 22:19:00,0.6791,0.6792,0.679,0.6791,88100001.0
2006-01-19 22:20:00,0.67915,0.67915,0.6791,0.6791,44300000.0
2006-01-19 22:21:00,0.67915,0.67915,0.67905,0.6791,122800001.0
2006-01-19 22:22:00,0.67918,0.67918,0.67905,0.67905,56400000.0
2006-01-19 22:23:00,0.67905,0.6792,0.67905,0.67915,125699998.0
2006-01-19 22:24:00,0.67905,0.67915,0.67902,0.67915,197399999.0
2006-01-19 22:25:00,0.67905,0.67915,0.67905,0.6791,132399998.0
2006-01-19 22:26:00,0.6791,0.67915,0.67907,0.67915,65900000.0
2006-01-19 22:27:00,0.67905,0.6792,0.67905,0.6792,98999999.0
2006-01-19 22:28:00,0.679,0.67912,0.679,0.67912,82699999.0
2006-01-19 22:29:00,0.6791,0.67915,0.6791,0.6791,40100000.0
2006-01-19 22:30:00,0.67915,0.6792,0.6791,0.67915,168200001.0
2006-01-19 22:31:00,0.67915,0.67915,0.67902,0.67902,103700000.0
2006-01-19 22:32:00,0.67915,0.67915,0.67915,0.67915,17500000.0
2006-01-19 22:33:00,0.6791,0.67915,0.6791,0.67915,76100000.0
2006-01-19 22:34:00,0.6791,0.67915,0.67885,0.67912,87900001.0
2006-01-19 22:35:00,0.67917,0.67917,0.67908,0.67908,89199999.0
2006-01-19 22:36:00,0.6791,0.67915,0.67905,0.6791,123200000.0
2006-01-19 22:37:00,0.6791,0.6791,0.67905,0.6791,66700000.0
2006-01-19 22:38:00,0.679,0.6791,0.67885,0.6791,84399998.0
2006-01-19 22:39:00,0.6791,0.67915,0.6791,0.67915,10100000.0
2006-01-19 22:40:00,0.6791,0.67915,0.679,0.67905,88599998.0
2006-01-19 22:41:00,0.6791,0.6791,0.67907,0.6791,45400000.0
2006-01-19 22:42:00,0.6791,0.67918,0.67905,0.67918,94900003.0
2006-01-19 22:43:00,0.6791,0.6792,0.67895,0.6791,158800001.0
2006-01-19 22:44:00,0.67915,0.67918,0.67902,0.67902,181699997.0
2006-01-19 22:45:00,0.6791,0.6792,0.67905,0.6791,119200000.0
2006-01-19 22:46:00,0.67912,0.67915,0.6789,0.67905,229299999.0
2006-01-19 22:47:00,0.67905,0.67915,0.67905,0.67913,59699999.0
2006-01-19 22:48:00,0.67908,0.6792,0.67895,0.6791,142600001.0
2006-01-19 22:49:00,0.6791,0.6791,0.6791,0.6791,47800000.0
2006-01-19 22:50:00,0.67915,0.67915,0.67885,0.6791,192100002.0
2006-01-19 22:51:00,0.6791,0.67915,0.67902,0.67905,164600001.0
2006-01-19 22:52:00,0.67912,0.67912,0.67905,0.6791,123200002.0
2006-01-19 22:53:00,0.67915,0.67915,0.67905,0.67915,75000000.0
2006-01-19 22:54:00,0.67912,0.67915,0.67905,0.67905,110500000.0
2006-01-19 22:55:00,0.67905,0.6792,0.67905,0.67905,167400001.0
2006-01-19 22:56:00,0.67915,0.67917,0.67905,0.6791,107299999.0
2006-01-19 22:57:00,0.6791,0.67925,0.67908,0.67912,88400001.0
2006-01-19 22:58:00,0.6791,0.6792,0.67905,0.6791,67600000.0
2006-01-19 22:59:00,0.67895,0.67915,0.6789,0.6789,214599996.0
2006-01-19 23:00:00,0.67895,0.67915,0.67895,0.6791,75699999.0
2006-01-19 23:01:00,0.6791,0.67918,0.679,0.67915,92399999.0
2006-01-19 23:02:00,0.67912,0.67912,0.67912,0.67912,4000000.0
2006-01-19 23:03:00,0.67915,0.67915,0.67895,0.6791,61400000.0
2006-01-19 23:04:00,0.67912,0.67915,0.67905,0.67905,70000000.0
2006-01-19 23:05:00,0.6791,0.67928,0.67905,0.67915,71800000.0
2006-01-19 23:06:00,0.67915,0.67915,0.67905,0.67905,57000000.0
2006-01-19 23:07:00,0.67905,0.67915,0.679,0.67908,52900000.0
2006-01-19 23:08:00,0.67917,0.67917,0.67905,0.6791,86100000.0
2006-01-19 23:09:00,0.67915,0.67922,0.67912,0.67915,66200000.0
2006-01-19 23:10:00,0.6791,0.67915,0.6791,0.6791,62900000.0
2006-01-19 23:11:00,0.67915,0.6792,0.6791,0.6791,74799998.0
2006-01-19 23:12:00,0.67905,0.67917,0.67905,0.67917,75399999.0
2006-01-19 23:13:00,0.67915,0.67915,0.67905,0.67912,81500000.0
2006-01-19 23:14:00,0.67912,0.6792,0.6791,0.6791,126899999.0
2006-01-19 23:15:00,0.6791,0.6791,0.67905,0.67905,51700000.0
2006-01-19 23:16:00,0.6791,0.67915,0.67905,0.67915,36500001.0
2006-01-19 23:17:00,0.67912,0.67915,0.67895,0.67902,64300002.0
2006-01-19 23:18:00,0.6791,0.67915,0.67895,0.67915,59100000.0
2006-01-19 23:19:00,0.67905,0.6791,0.67903,0.6791,96299999.0
2006-01-19 23:20:00,0.67915,0.6792,0.67905,0.67915,74600000.0
2006-01-19 23:21:00,0.67905,0.6791,0.67905,0.6791,33600000.0
2006-01-19 23:22:00,0.67905,0.67915,0.67905,0.67915,69200001.0
2006-01-19 23:23:00,0.6791,0.67915,0.67905,0.67905,104899999.0
2006-01-19 23:24:00,0.67905,0.67915,0.679,0.67915,48800001.0
2006-01-19 23:25:00,0.67913,0.67915,0.679,0.67915,136300002.0
2006-01-19 23:26:00,0.6791,0.67915,0.67908,0.67915,65100000.0
2006-01-19 23:27:00,0.67915,0.67915,0.6791,0.6791,71500001.0
2006-01-19 23:28:00,0.6791,0.67915,0.67905,0.67915,55000000.0
2006-01-19 23:29:00,0.67915,0.67915,0.67905,0.6791,45000000.0
2006-01-19 23:30:00,0.67905,0.67915,0.67905,0.67915,65500000.0
2006-01-19 23:31:00,0.6791,0.67915,0.6791,0.6791,111800000.0
2006-01-19 23:32:00,0.67915,0.67915,0.67905,0.67912,56300001.0
2006-01-19 23:33:00,0.67905,0.67918,0.67905,0.67908,80900000.0
2006-01-19 23:34:00,0.6791,0.67915,0.67905,0.6791,129999999.0
2006-01-19 23:35:00,0.67915,0.6792,0.67905,0.6792,38600000.0
2006-01-19 23:36:00,0.67915,0.6792,0.67905,0.67912,71800001.0
2006-01-19 23:37:00,0.67912,0.67915,0.67912,0.67915,46900001.0
2006-01-19 23:38:00,0.67915,0.6792,0.67905,0.67915,77900000.0
2006-01-19 23:39:00,0.67905,0.67915,0.67905,0.67908,110700001.0
2006-01-19 23:40:00,0.67915,0.67915,0.6791,0.6791,10600000.0
2006-01-19 23:41:00,0.67915,0.67915,0.67905,0.67915,33899999.0
2006-01-19 23:42:00,0.67905,0.6791,0.67905,0.6791,19900000.0
2006-01-19 23:43:00,0.67915,0.67915,0.67905,0.67915,78699999.0
2006-01-19 23:44:00,0.67915,0.67915,0.6791,0.6791,39499999.0
2006-01-19 23:45:00,0.6792,0.6792,0.67905,0.6791,62199998.0
2006-01-19 23:46:00,0.6791,0.6792,0.6791,0.67915,123000000.0
2006-01-19 23:47:00,0.67915,0.67915,0.67907,0.67907,27800000.0
2006-01-19 23:48:00,0.67905,0.6791,0.67905,0.67905,56899999.0
2006-01-19 23:49:00,0.67915,0.67915,0.67905,0.6791,103899999.0
2006-01-19 23:50:00,0.67905,0.67915,0.67905,0.67915,42300000.0
2006-01-19 23:51:00,0.6791,0.67915,0.67902,0.67915,103299999.0
2006-01-19 23:52:00,0.67905,0.6792,0.67905,0.67912,90900000.0
2006-01-19 23:53:00,0.67908,0.67915,0.67905,0.6791,85599999.0
2006-01-19 23:54:00,0.6791,0.6792,0.679,0.67915,78200000.0
2006-01-19 23:55:00,0.67915,0.67915,0.67907,0.67907,103199997.0
2006-01-19 23:56:00,0.67915,0.67915,0.67905,0.6791,77600000.0
2006-01-19 23:57:00,0.6791,0.67915,0.6791,0.6791,61900000.0
2006-01-19 23:58:00,0.6791,0.67915,0.67905,0.67915,31900000.0
2006-01-19 23:59:00,0.67905,0.67915,0.67905,0.67905,121099998.0
2006-01-20 00:00:00,0.6791,0.67915,0.6791,0.6791,45699999.0
2006-01-20 00:01:00,0.67812,0.6784,0.67796,0.67809,89700000.0
2006-01-20 00:02:00,0.678,0.67838,0.6779,0.67838,92600000.0
2006-01-20 00:03:00,0.67857,0.67859,0.67818,0.67841,80799999.0
2006-01-20 00:04:00,0.67851,0.67858,0.67811,0.67814,70600000.0
2006-01-20 00:05:00,0.67825,0.67847,0.67819,0.67832,89600000.0
2006-01-20 00:06:00,0.67854,0.67857,0.67804,0.67804,96700000.0
2006-01-20 00:07:00,0.67805,0.67837,0.67805,0.67829,64599999.0
2006-01-20 00:08:00,0.67825,0.67844,0.67804,0.67839,101200000.0
2006-01-20 00:09:00,0.67845,0.6786,0.67827,0.67827,121500000.0
2006-01-20 00:10:00,0.67812,0.6787,0.67812,0.67837,82199999.0
2006-01-20 00:11:00,0.67834,0.67841,0.67802,0.67802,82499999.0
2006-01-20 00:12:00,0.67811,0.67867,0.67811,0.67867,90099999.0
2006-01-20 00:13:00,0.67905,0.67914,0.67866,0.67894,119699999.0
2006-01-20 00:14:00,0.67883,0.67916,0.6786,0.67884,95999998.0
2006-01-20 00:15:00,0.67882,0.67941,0.67882,0.67927,107499999.0
2006-01-20 00:16:00,0.67891,0.67935,0.67878,0.67925,61400001.0
2006-01-20 00:17:00,0.67919,0.67977,0.67919,0.67977,127600001.0
2006-01-20 00:18:00,0.67961,0.67984,0.67939,0.67984,59799999.0
2006-01-20 00:19:00,0.67943,0.67985,0.67936,0.67971,134500002.0
2006-01-20 00:20:00,0.67974,0.6799,0.67928,0.67928,149200000.0
2006-01-20 00:21:00,0.67981,0.68005,0.6795,0.67986,110100000.0
2006-01-20 00:22:00,0.6799,0.68019,0.67982,0.68008,106000001.0
2006-01-20 00:23:00,0.68025,0.68025,0.67985,0.67995,134099997.0
2006-01-20 00:24:00,0.68035,0.68059,0.68019,0.68046,92100000.0
2006-01-20 00:25:00,0.68077,0.68077,0.68019,0.68046,115899999.0
2006-01-20 00:26:00,0.6801,0.6805,0.68,0.68021,157600000.0
2006-01-20 00:27:00,0.68044,0.68048,0.67981,0.68028,96800000.0
2006-01-20 00:28:00,0.68022,0.68061,0.68015,0.68039,123200000.0
2006-01-20 00:29:00,0.68044,0.68048,0.67985,0.68006,116000002.0
2006-01-20 00:30:00,0.6802,0.6802,0.67975,0.67975,51500000.0
2006-01-20 00:31:00,0.68003,0.6801,0.67988,0.67988,77400001.0
2006-01-20 00:32:00,0.68004,0.68004,0.67971,0.67983,106900000.0
2006-01-20 00:33:00,0.67999,0.67999,0.67958,0.67958,71800000.0
2006-01-20 00:34:00,0.68001,0.68093,0.68001,0.68093,41600000.0
2006-01-20 00:35:00,0.68094,0.68105,0.6804,0.68059,96000000.0
2006-01-20 00:36:00,0.67936,0.68064,0.67936,0.68064,110400002.0
2006-01-20 00:37:00,0.68095,0.68095,0.68075,0.68083,149099999.0
2006-01-20 00:38:00,0.68087,0.68093,0.6808,0.68093,67000002.0
2006-01-20 00:39:00,0.68095,0.68095,0.68085,0.68095,134400000.0
2006-01-20 00:40:00,0.68085,0.68085,0.68076,0.6808,103600002.0
2006-01-20 00:41:00,0.68085,0.68085,0.68065,0.6808,86700000.0
2006-01-20 00:42:00,0.68078,0.68088,0.68078,0.68088,49400000.0
2006-01-20 00:43:00,0.68095,0.68102,0.68089,0.68091,141400000.0
2006-01-20 00:44:00,0.68098,0.68103,0.68093,0.68093,38200000.0
2006-01-20 00:45:00,0.68093,0.68101,0.68092,0.68098,58400000.0
2006-01-20 00:46:00,0.68094,0.68094,0.68058,0.68058,64900000.0
2006-01-20 00:47:00,0.6807,0.68075,0.6807,0.68075,14200000.0
2006-01-20 00:48:00,0.68092,0.68094,0.68082,0.68086,77999999.0
2006-01-20 00:49:00,0.6808,0.68092,0.68076,0.68092,38299999.0
2006-01-20 00:50:00,0.68095,0.68095,0.6808,0.68095,49700000.0
2006-01-20 00:51:00,0.6809,0.6809,0.6809,0.6809,2400000.0
2006-01-20 00:52:00,0.6809,0.68098,0.68085,0.68093,78500000.0
2006-01-20 00:53:00,0.6809,0.68095,0.68085,0.68095,112200000.0
2006-01-20 00:54:00,0.6809,0.68095,0.68083,0.68095,146400001.0
2006-01-20 00:55:00,0.68095,0.68095,0.68092,0.68095,29500000.0
2006-01-20 00:56:00,0.68093,0.68093,0.68084,0.68085,66300000.0
2006-01-20 00:57:00,0.68076,0.68086,0.68076,0.68086,59300000.0
2006-01-20 00:58:00,0.68083,0.68102,0.68049,0.68102,95700000.0
2006-01-20 00:59:00,0.68108,0.68122,0.68107,0.68118,45000000.0
2006-01-20 01:00:00,0.68115,0.68125,0.68115,0.6812,41599999.0
2006-01-20 01:01:00,0.6812,0.6813,0.6812,0.6813,23900000.0
2006-01-20 01:02:00,0.68148,0.68157,0.68148,0.68157,40600002.0
2006-01-20 01:03:00,0.68198,0.68218,0.68186,0.68218,136399999.0
2006-01-20 01:04:00,0.68216,0.6823,0.68215,0.68226,51700000.0
2006-01-20 01:05:00,0.68212,0.68236,0.68197,0.68204,85900000.0
2006-01-20 01:06:00,0.68184,0.68184,0.68153,0.68153,56400000.0
2006-01-20 01:07:00,0.68145,0.68145,0.6814,0.68145,90100001.0
2006-01-20 01:08:00,0.68148,0.68159,0.68148,0.68159,18300000.0
2006-01-20 01:09:00,0.68177,0.68182,0.68173,0.68182,84400000.0
2006-01-20 01:10:00,0.68177,0.68198,0.68177,0.68184,61399998.0
2006-01-20 01:11:00,0.68186,0.68209,0.68182,0.68182,79500002.0
2006-01-20 01:12:00,0.68192,0.68215,0.68192,0.68203,83700000.0
2006-01-20 01:13:00,0.68223,0.68238,0.68221,0.68221,129600000.0
2006-01-20 01:14:00,0.68203,0.6821,0.68202,0.68205,33100000.0
2006-01-20 01:15:00,0.68213,0.68213,0.68208,0.68208,34000000.0
2006-01-20 01:16:00,0.68203,0.68213,0.68191,0.68191,35800000.0
2006-01-20 01:17:00,0.68181,0.68181,0.68179,0.68179,27600000.0
2006-01-20 01:18:00,0.68162,0.68179,0.6815,0.6815,77400000.0
2006-01-20 01:19:00,0.68132,0.68138,0.68129,0.68135,76800000.0
2006-01-20 01:20:00,0.6813,0.6813,0.68125,0.6813,43099999.0
2006-01-20 01:21:00,0.68128,0.68161,0.68128,0.68161,75300001.0
2006-01-20 01:22:00,0.68153,0.68157,0.68152,0.68152,43900000.0
2006-01-20 01:23:00,0.68148,0.68157,0.68145,0.6815,110700001.0
2006-01-20 01:24:00,0.68152,0.68172,0.68152,0.68172,137500000.0
2006-01-20 01:25:00,0.68168,0.68168,0.6816,0.68161,62999999.0
2006-01-20 01:26:00,0.6816,0.6816,0.6815,0.6815,60500000.0
2006-01-20 01:27:00,0.68142,0.68155,0.68135,0.68155,85199999.0
2006-01-20 01:28:00,0.68152,0.68156,0.68139,0.6814,131999999.0
2006-01-20 01:29:00,0.6814,0.6814,0.68137,0.68137,28700001.0
2006-01-20 01:30:00,0.68145,0.68145,0.68135,0.68135,54100001.0
2006-01-20 01:31:00,0.6814,0.68145,0.68135,0.68145,78299999.0
2006-01-20 01:32:00,0.6814,0.68145,0.6814,0.68145,146200000.0
2006-01-20 01:33:00,0.6814,0.68145,0.6813,0.68135,28200000.0
2006-01-20 01:34:00,0.68145,0.68145,0.6813,0.6814,87100001.0
2006-01-20 01:35:00,0.68134,0.68134,0.68113,0.68113,134999999.0
2006-01-20 01:36:00,0.68115,0.68115,0.68105,0.68105,119499998.0
2006-01-20 01:37:00,0.6811,0.68115,0.68107,0.6811,64600000.0
2006-01-20 01:38:00,0.68115,0.68115,0.68107,0.68107,39800001.0
2006-01-20 01:39:00,0.68102,0.68109,0.68088,0.68088,62200000.0
2006-01-20 01:40:00,0.68103,0.68107,0.68086,0.68086,96500001.0
2006-01-20 01:41:00,0.68097,0.681,0.68085,0.68087,57799999.0
2006-01-20 01:42:00,0.68091,0.68109,0.68079,0.68092,100100001.0
2006-01-20 01:43:00,0.68097,0.68104,0.68096,0.68099,70099998.0
2006-01-20 01:44:00,0.68102,0.68102,0.68089,0.68091,78000003.0
2006-01-20 01:45:00,0.68092,0.681,0.68088,0.68097,40100000.0
2006-01-20 01:46:00,0.68089,0.68102,0.68082,0.68087,113299997.0
2006-01-20 01:47:00,0.68093,0.68093,0.68082,0.68083,109399999.0
2006-01-20 01:48:00,0.68084,0.68084,0.68062,0.68064,60200000.0
2006-01-20 01:49:00,0.68051,0.68052,0.68034,0.68052,87200000.0
2006-01-20 01:50:00,0.68062,0.68062,0.68038,0.68055,56599999.0
2006-01-20 01:51:00,0.68064,0.68075,0.68064,0.68068,85000000.0
2006-01-20 01:52:00,0.68065,0.68066,0.68056,0.68059,79800002.0
2006-01-20 01:53:00,0.68051,0.68055,0.6803,0.68055,78399999.0
2006-01-20 01:54:00,0.68065,0.68065,0.68043,0.68059,90900000.0
2006-01-20 01:55:00,0.68055,0.6806,0.6804,0.6805,123299998.0
2006-01-20 01:56:00,0.6805,0.6805,0.68038,0.68047,85099998.0
2006-01-20 01:57:00,0.68045,0.68064,0.68045,0.68056,85800001.0
2006-01-20 01:58:00,0.68055,0.68067,0.68055,0.6806,47700000.0
2006-01-20 01:59:00,0.6806,0.68065,0.68055,0.68057,62400001.0
2006-01-20 02:00:00,0.68063,0.68065,0.68058,0.6806,69499999.0
2006-01-20 02:01:00,0.68063,0.68071,0.68055,0.68071,105199999.0
2006-01-20 02:02:00,0.68074,0.68088,0.68074,0.68076,109400002.0
2006-01-20 02:03:00,0.68068,0.68084,0.68067,0.68067,61400000.0
2006-01-20 02:04:00,0.68073,0.68081,0.68073,0.68077,64600003.0
2006-01-20 02:05:00,0.68086,0.68108,0.68084,0.68108,14300000.0
2006-01-20 02:06:00,0.68114,0.6814,0.68114,0.6814,49300001.0
2006-01-20 02:07:00,0.6814,0.68145,0.6814,0.68145,37400000.0
2006-01-20 02:08:00,0.68133,0.68156,0.68133,0.68143,94199998.0
2006-01-20 02:09:00,0.68143,0.68143,0.68134,0.68137,43399999.0
2006-01-20 02:10:00,0.68142,0.68152,0.68134,0.68152,112300000.0
2006-01-20 02:11:00,0.68151,0.68151,0.68137,0.6814,97000003.0
2006-01-20 02:12:00,0.68132,0.68145,0.68132,0.68145,23100000.0
2006-01-20 02:13:00,0.68138,0.68156,0.68138,0.68146,101299998.0
2006-01-20 02:14:00,0.68148,0.68149,0.6814,0.68141,62800001.0
2006-01-20 02:15:00,0.68133,0.68145,0.68126,0.68126,78799998.0
2006-01-20 02:16:00,0.68112,0.68122,0.68112,0.68112,69099999.0
2006-01-20 02:17:00,0.68112,0.68118,0.68111,0.68117,109500002.0
2006-01-20 02:18:00,0.68096,0.68108,0.68096,0.68106,100399999.0
2006-01-20 02:19:00,0.6811,0.68125,0.6811,0.68116,88499999.0
2006-01-20 02:20:00,0.68127,0.68127,0.68115,0.6812,58700000.0
2006-01-20 02:21:00,0.68117,0.68131,0.68113,0.68131,134800003.0
2006-01-20 02:22:00,0.68133,0.68133,0.68116,0.68116,104500000.0
2006-01-20 02:23:00,0.681,0.6812,0.681,0.68105,141299999.0
2006-01-20 02:24:00,0.68113,0.68128,0.6811,0.68128,138300000.0
2006-01-20 02:25:00,0.6813,0.6813,0.68109,0.6812,109100001.0
2006-01-20 02:26:00,0.68123,0.68127,0.68114,0.68114,42800000.0
2006-01-20 02:27:00,0.68124,0.68124,0.68111,0.68111,41000001.0
2006-01-20 02:28:00,0.68125,0.6813,0.68125,0.68128,106100001.0
2006-01-20 02:29:00,0.68128,0.68141,0.6812,0.6812,122699997.0
2006-01-20 02:30:00,0.6812,0.68132,0.68108,0.68125,112199997.0
2006-01-20 02:31:00,0.68128,0.68141,0.68128,0.68141,110000000.0
2006-01-20 02:32:00,0.68131,0.68141,0.68131,0.68141,50100000.0
2006-01-20 02:33:00,0.68142,0.68149,0.68132,0.68132,67900000.0
2006-01-20 02:34:00,0.68125,0.68138,0.68117,0.6813,70099999.0
2006-01-20 02:35:00,0.68126,0.68139,0.68126,0.68134,92999999.0
2006-01-20 02:36:00,0.68137,0.68139,0.68124,0.68124,54700000.0
2006-01-20 02:37:00,0.68137,0.6814,0.68133,0.68138,80200000.0
2006-01-20 02:38:00,0.68145,0.68145,0.6814,0.6814,82100000.0
2006-01-20 02:39:00,0.68141,0.68154,0.6814,0.6814,25800000.0
2006-01-20 02:40:00,0.6813,0.6814,0.68125,0.68135,117300000.0
2006-01-20 02:41:00,0.68135,0.68135,0.68123,0.68123,45400000.0
2006-01-20 02:42:00,0.68134,0.68134,0.68123,0.68125,64400000.0
2006-01-20 02:43:00,0.68122,0.68132,0.68122,0.68132,43900000.0
2006-01-20 02:44:00,0.6813,0.6813,0.68116,0.68119,73100002.0
2006-01-20 02:45:00,0.68121,0.68132,0.68121,0.68132,41500000.0
2006-01-20 02:46:00,0.68122,0.68136,0.68122,0.68126,61499999.0
2006-01-20 02:47:00,0.68122,0.68124,0.6812,0.6812,42300000.0
2006-01-20 02:48:00,0.68118,0.6812,0.68118,0.68118,35200000.0
2006-01-20 02:49:00,0.6812,0.68125,0.68115,0.6812,79200000.0
2006-01-20 02:50:00,0.68125,0.68126,0.68111,0.68111,69400000.0
2006-01-20 02:51:00,0.68112,0.68122,0.68108,0.68108,86000000.0
2006-01-20 02:52:00,0.68105,0.68115,0.68105,0.68108,178500002.0
2006-01-20 02:53:00,0.68114,0.68122,0.68111,0.68111,69299999.0
2006-01-20 02:54:00,0.68094,0.68109,0.68094,0.68099,181400000.0
2006-01-20 02:55:00,0.68089,0.68089,0.68074,0.68077,61600000.0
2006-01-20 02:56:00,0.68077,0.68077,0.68043,0.68043,102000002.0
2006-01-20 02:57:00,0.68026,0.68026,0.68009,0.68016,37600001.0
2006-01-20 02:58:00,0.68029,0.68071,0.68029,0.68069,67899999.0
2006-01-20 02:59:00,0.68082,0.68082,0.68069,0.68073,107999998.0
2006-01-20 03:00:00,0.6808,0.68101,0.6808,0.68099,53400000.0
2006-01-20 03:01:00,0.68097,0.68097,0.68076,0.68081,85700000.0
2006-01-20 03:02:00,0.68071,0.68089,0.68071,0.68079,97500003.0
2006-01-20 03:03:00,0.68066,0.68066,0.68033,0.68033,139399998.0
2006-01-20 03:04:00,0.68043,0.68046,0.68039,0.68046,150900001.0
2006-01-20 03:05:00,0.68045,0.6806,0.68045,0.6806,149399998.0
2006-01-20 03:06:00,0.68048,0.68053,0.68045,0.68048,77200000.0
2006-01-20 03:07:00,0.68064,0.6808,0.68064,0.68076,83999998.0
2006-01-20 03:08:00,0.68072,0.68087,0.68072,0.68075,147700000.0
2006-01-20 03:09:00,0.68084,0.68086,0.68084,0.68086,18700000.0
2006-01-20 03:10:00,0.68087,0.68092,0.68086,0.68089,116400000.0
2006-01-20 03:11:00,0.68092,0.68098,0.68092,0.68098,99699999.0
2006-01-20 03:12:00,0.68105,0.6811,0.6809,0.68105,63200000.0
2006-01-20 03:13:00,0.68099,0.68099,0.68094,0.68094,32699999.0
2006-01-20 03:14:00,0.6809,0.68102,0.6809,0.68102,41400000.0
2006-01-20 03:15:00,0.68104,0.68104,0.68091,0.68091,127499998.0
2006-01-20 03:16:00,0.68091,0.68103,0.68082,0.68092,107899999.0
2006-01-20 03:17:00,0.6809,0.68095,0.68083,0.68083,72699998.0
2006-01-20 03:18:00,0.68088,0.68095,0.68085,0.6809,96000002.0
2006-01-20 03:19:00,0.68075,0.68098,0.68075,0.68085,108700000.0
2006-01-20 03:20:00,0.6809,0.68095,0.68083,0.6809,117500001.0
2006-01-20 03:21:00,0.6809,0.68095,0.6809,0.68095,20700000.0
2006-01-20 03:22:00,0.68086,0.68098,0.68086,0.68097,46899999.0
2006-01-20 03:23:00,0.681,0.68105,0.681,0.681,82999999.0
2006-01-20 03:24:00,0.68105,0.68105,0.681,0.68105,28800001.0
2006-01-20 03:25:00,0.68105,0.68105,0.68095,0.68105,42300000.0
2006-01-20 03:26:00,0.68105,0.6811,0.68095,0.68095,94900000.0
2006-01-20 03:27:00,0.68101,0.68115,0.681,0.68113,62800000.0
2006-01-20 03:28:00,0.68112,0.68124,0.6811,0.68115,95699999.0
2006-01-20 03:29:00,0.68118,0.68132,0.68096,0.68132,83900000.0
2006-01-20 03:30:00,0.68135,0.68135,0.68125,0.68125,98400002.0
2006-01-20 03:31:00,0.68135,0.68148,0.68135,0.68148,95100000.0
2006-01-20 03:32:00,0.68146,0.68153,0.68137,0.68153,68200000.0
2006-01-20 03:33:00,0.68153,0.68153,0.68143,0.68143,95199998.0
2006-01-20 03:34:00,0.68137,0.68137,0.68117,0.68117,37400000.0
2006-01-20 03:35:00,0.6812,0.6812,0.6811,0.68115,81900001.0
2006-01-20 03:36:00,0.68102,0.68104,0.68095,0.68095,91100000.0
2006-01-20 03:37:00,0.68097,0.681,0.68081,0.68081,98300000.0
2006-01-20 03:38:00,0.68085,0.68118,0.68085,0.68118,75899999.0
2006-01-20 03:39:00,0.68119,0.68119,0.68095,0.68095,101100000.0
2006-01-20 03:40:00,0.68088,0.68121,0.68088,0.68121,77300000.0
2006-01-20 03:41:00,0.68114,0.68126,0.68114,0.68125,103800001.0
2006-01-20 03:42:00,0.6812,0.68192,0.6812,0.68192,72500000.0
2006-01-20 03:43:00,0.68182,0.68182,0.68159,0.68159,70700002.0
2006-01-20 03:44:00,0.68163,0.68177,0.68157,0.68176,75800000.0
2006-01-20 03:45:00,0.68191,0.68191,0.68174,0.68176,54500000.0
2006-01-20 03:46:00,0.68175,0.6818,0.68155,0.68173,124300001.0
2006-01-20 03:47:00,0.68165,0.68173,0.68143,0.68151,130599999.0
2006-01-20 03:48:00,0.68155,0.6817,0.6815,0.6817,103400000.0
2006-01-20 03:49:00,0.68168,0.68187,0.68168,0.68184,97000000.0
2006-01-20 03:50:00,0.68174,0.68186,0.68174,0.68186,83500000.0
2006-01-20 03:51:00,0.68188,0.68188,0.68173,0.68173,90000000.0
2006-01-20 03:52:00,0.6818,0.682,0.6818,0.682,44100000.0
2006-01-20 03:53:00,0.68199,0.68209,0.68193,0.68208,82699999.0
2006-01-20 03:54:00,0.68205,0.68213,0.68196,0.68201,101599999.0
2006-01-20 03:55:00,0.68179,0.68181,0.68173,0.68178,94100001.0
2006-01-20 03:56:00,0.68165,0.68178,0.68165,0.68175,63699999.0
2006-01-20 03:57:00,0.6817,0.6819,0.6817,0.6819,47300000.0
2006-01-20 03:58:00,0.68185,0.68185,0.68175,0.6818,186199998.0
2006-01-20 03:59:00,0.68179,0.68185,0.68176,0.68183,83999998.0
2006-01-20 04:00:00,0.68182,0.68188,0.68173,0.6818,54199999.0
2006-01-20 04:01:00,0.68174,0.6819,0.68174,0.6819,61399999.0
2006-01-20 04:02:00,0.68186,0.68187,0.68175,0.68179,60600001.0
2006-01-20 04:03:00,0.68178,0.68178,0.68165,0.68165,75900000.0
2006-01-20 04:04:00,0.68172,0.68175,0.6817,0.6817,73800000.0
2006-01-20 04:05:00,0.68168,0.68188,0.68168,0.68188,89299999.0
2006-01-20 04:06:00,0.68197,0.68206,0.68193,0.68193,142699998.0
2006-01-20 04:07:00,0.68193,0.68195,0.6819,0.68195,89000000.0
2006-01-20 04:08:00,0.68207,0.68207,0.68185,0.68185,100800001.0
2006-01-20 04:09:00,0.68191,0.68193,0.68182,0.68193,123900000.0
2006-01-20 04:10:00,0.68188,0.682,0.68185,0.6819,68099999.0
2006-01-20 04:11:00,0.68192,0.68192,0.68183,0.68192,65299999.0
2006-01-20 04:12:00,0.68192,0.68192,0.68182,0.68191,81800001.0
2006-01-20 04:13:00,0.68198,0.68198,0.6819,0.6819,78100000.0
2006-01-20 04:14:00,0.68189,0.68189,0.68161,0.68161,101499998.0
2006-01-20 04:15:00,0.68171,0.68186,0.68171,0.68176,105000002.0
2006-01-20 04:16:00,0.68167,0.68172,0.68165,0.6817,95800000.0
2006-01-20 04:17:00,0.68177,0.68181,0.68173,0.68179,81500000.0
2006-01-20 04:18:00,0.68185,0.68185,0.6818,0.68185,59000001.0
2006-01-20 04:19:00,0.68172,0.68172,0.68168,0.68168,28700000.0
2006-01-20 04:20:00,0.68157,0.68157,0.68147,0.68147,15200000.0
2006-01-20 04:21:00,0.6814,0.6814,0.68125,0.68132,123399998.0
2006-01-20 04:22:00,0.68135,0.68153,0.68135,0.68135,117799999.0
2006-01-20 04:23:00,0.68139,0.68146,0.68131,0.68146,44600000.0
2006-01-20 04:24:00,0.68145,0.68145,0.68136,0.68136,98999999.0
2006-01-20 04:25:00,0.68112,0.68112,0.68083,0.68083,12700000.0
2006-01-20 04:26:00,0.68015,0.68022,0.67984,0.67984,94600001.0
2006-01-20 04:27:00,0.67997,0.68047,0.67997,0.68043,90800002.0
2006-01-20 04:28:00,0.68041,0.68047,0.68015,0.68032,101300001.0
2006-01-20 04:29:00,0.68028,0.68031,0.68007,0.68008,155999998.0
2006-01-20 04:30:00,0.68001,0.68002,0.67958,0.67966,133300002.0
2006-01-20 04:31:00,0.67953,0.67974,0.67939,0.67939,104300001.0
2006-01-20 04:32:00,0.67926,0.6794,0.6792,0.67928,107600001.0
2006-01-20 04:33:00,0.67929,0.67938,0.67923,0.67923,118200000.0
2006-01-20 04:34:00,0.67927,0.67928,0.67914,0.67928,91100000.0
2006-01-20 04:35:00,0.67915,0.6794,0.67915,0.6794,56899999.0
2006-01-20 04:36:00,0.67942,0.67946,0.67937,0.67937,71000000.0
2006-01-20 04:37:00,0.67937,0.67938,0.67937,0.67938,27200000.0
2006-01-20 04:38:00,0.67966,0.67986,0.67966,0.67986,77600001.0
2006-01-20 04:39:00,0.67985,0.67995,0.67985,0.67993,59000000.0
2006-01-20 04:40:00,0.68002,0.6801,0.67997,0.68003,69300000.0
2006-01-20 04:41:00,0.68013,0.68013,0.67997,0.68002,54200000.0
2006-01-20 04:42:00,0.68007,0.68013,0.68,0.68006,73800000.0
2006-01-20 04:43:00,0.68006,0.68028,0.68003,0.68003,63100000.0
2006-01-20 04:44:00,0.68003,0.68022,0.68003,0.68013,105799999.0
2006-01-20 04:45:00,0.68021,0.68036,0.68021,0.68035,57199999.0
2006-01-20 04:46:00,0.6804,0.68075,0.6804,0.68045,168800003.0
2006-01-20 04:47:00,0.68052,0.68088,0.6805,0.68085,95300000.0
2006-01-20 04:48:00,0.68091,0.68098,0.68081,0.68089,103999999.0
2006-01-20 04:49:00,0.6808,0.6808,0.6805,0.68066,64000000.0
2006-01-20 04:50:00,0.6808,0.6808,0.68065,0.68072,86799999.0
2006-01-20 04:51:00,0.68067,0.68067,0.68045,0.68045,84100000.0
2006-01-20 04:52:00,0.6805,0.68055,0.6805,0.68055,30100000.0
2006-01-20 04:53:00,0.68038,0.68042,0.68038,0.68042,27100000.0
2006-01-20 04:54:00,0.68029,0.68029,0.68024,0.68027,64300000.0
2006-01-20 04:55:00,0.68022,0.68022,0.68007,0.6801,67800000.0
2006-01-20 04:56:00,0.68,0.68004,0.67992,0.67992,60600000.0
2006-01-20 04:57:00,0.67988,0.67991,0.67965,0.67982,83999999.0
2006-01-20 04:58:00,0.67977,0.67989,0.67977,0.67984,88999999.0
2006-01-20 04:59:00,0.67994,0.67995,0.67977,0.67986,85600000.0
2006-01-20 05:00:00,0.67985,0.67985,0.67975,0.6798,81400000.0
2006-01-20 05:01:00,0.67978,0.67997,0.67973,0.67987,118000001.0
2006-01-20 05:02:00,0.67991,0.67991,0.67986,0.67986,28600000.0
2006-01-20 05:03:00,0.67992,0.67992,0.67973,0.67977,92699998.0
2006-01-20 05:04:00,0.67982,0.67982,0.67956,0.67956,198100000.0
2006-01-20 05:05:00,0.67948,0.67953,0.6794,0.67943,63699999.0
2006-01-20 05:06:00,0.67958,0.67961,0.67949,0.67952,73300000.0
2006-01-20 05:07:00,0.67951,0.67957,0.67945,0.67957,70700000.0
2006-01-20 05:08:00,0.67953,0.67968,0.67952,0.67952,96800000.0
2006-01-20 05:09:00,0.67958,0.67963,0.6795,0.67963,69200000.0
2006-01-20 05:10:00,0.67967,0.67973,0.67967,0.67973,19900000.0
2006-01-20 05:11:00,0.6798,0.67988,0.67975,0.67985,70600000.0
2006-01-20 05:12:00,0.67987,0.67995,0.67978,0.67981,120300002.0
2006-01-20 05:13:00,0.6798,0.67985,0.67968,0.6798,67000000.0
2006-01-20 05:14:00,0.67982,0.67992,0.67982,0.67987,71700000.0
2006-01-20 05:15:00,0.67982,0.67987,0.6796,0.67977,80400000.0
2006-01-20 05:16:00,0.67977,0.67989,0.67974,0.67979,107399999.0
2006-01-20 05:17:00,0.67986,0.67993,0.67981,0.67993,96500000.0
2006-01-20 05:18:00,0.68008,0.68031,0.68008,0.68017,85300000.0
2006-01-20 05:19:00,0.6802,0.68023,0.68015,0.68023,52600001.0
2006-01-20 05:20:00,0.68008,0.6801,0.68002,0.68002,70000000.0
2006-01-20 05:21:00,0.68015,0.68015,0.67998,0.68015,52700000.0
2006-01-20 05:22:00,0.68017,0.68035,0.68017,0.68035,39800000.0
2006-01-20 05:23:00,0.68034,0.68038,0.68032,0.68032,18100000.0
2006-01-20 05:24:00,0.68047,0.68051,0.68038,0.68042,129300001.0
2006-01-20 05:25:00,0.68035,0.6805,0.68034,0.68044,129800000.0
2006-01-20 05:26:00,0.6804,0.68043,0.68035,0.68043,83199999.0
2006-01-20 05:27:00,0.68043,0.68043,0.68025,0.6804,94099999.0
2006-01-20 05:28:00,0.68043,0.68043,0.68029,0.68036,81400000.0
2006-01-20 05:29:00,0.68023,0.68042,0.68009,0.68028,107299999.0
2006-01-20 05:30:00,0.68035,0.68035,0.6803,0.6803,89900001.0
2006-01-20 05:31:00,0.68024,0.68024,0.68007,0.68013,40200000.0
2006-01-20 05:32:00,0.6801,0.6802,0.68005,0.6801,60600001.0
2006-01-20 05:33:00,0.68018,0.68023,0.68014,0.68015,33300000.0
2006-01-20 05:34:00,0.68017,0.68021,0.68012,0.68021,92699998.0
2006-01-20 05:35:00,0.68028,0.68032,0.68027,0.68027,134599999.0
2006-01-20 05:36:00,0.68035,0.68035,0.67996,0.6802,95200001.0
2006-01-20 05:37:00,0.68025,0.68025,0.6802,0.6802,61499999.0
2006-01-20 05:38:00,0.6802,0.68025,0.68015,0.68025,86300000.0
2006-01-20 05:39:00,0.68023,0.68044,0.68023,0.68036,84100000.0
2006-01-20 05:40:00,0.68032,0.68033,0.6802,0.68021,66400000.0
2006-01-20 05:41:00,0.68012,0.68012,0.67999,0.68,45399999.0
2006-01-20 05:42:00,0.68005,0.6801,0.67995,0.68005,57100000.0
2006-01-20 05:43:00,0.67995,0.68005,0.67995,0.68005,48200000.0
2006-01-20 05:44:00,0.68003,0.68005,0.68,0.68,64300000.0
2006-01-20 05:45:00,0.67998,0.68,0.67985,0.68,50800001.0
2006-01-20 05:46:00,0.68003,0.68019,0.68003,0.68017,74100001.0
2006-01-20 05:47:00,0.68021,0.6803,0.6801,0.6802,72400000.0
2006-01-20 05:48:00,0.68042,0.68042,0.68021,0.68025,58099999.0
2006-01-20 05:49:00,0.68028,0.68042,0.68028,0.68042,44600000.0
2006-01-20 05:50:00,0.6804,0.68049,0.68022,0.68022,159099996.0
2006-01-20 05:51:00,0.68039,0.68042,0.68029,0.68029,73700000.0
2006-01-20 05:52:00,0.68038,0.68042,0.68031,0.68032,41100000.0
2006-01-20 05:53:00,0.68031,0.68044,0.68031,0.68037,66399999.0
2006-01-20 05:54:00,0.68041,0.68059,0.68041,0.68047,55400002.0
2006-01-20 05:55:00,0.6805,0.68055,0.6804,0.6805,103399998.0
2006-01-20 05:56:00,0.68048,0.68048,0.68038,0.68042,80800000.0
2006-01-20 05:57:00,0.68035,0.6805,0.68035,0.68035,51800000.0
2006-01-20 05:58:00,0.6804,0.6804,0.6804,0.6804,31100000.0
2006-01-20 05:59:00,0.68035,0.6805,0.68026,0.68034,81400000.0
2006-01-20 06:00:00,0.68035,0.6804,0.68035,0.6804,45499999.0
2006-01-20 06:01:00,0.68045,0.68045,0.6803,0.6804,80100000.0
2006-01-20 06:02:00,0.68042,0.68047,0.68034,0.68041,144200002.0
2006-01-20 06:03:00,0.6804,0.6804,0.6804,0.6804,33400000.0
2006-01-20 06:04:00,0.68045,0.68045,0.68037,0.68037,44200000.0
2006-01-20 06:05:00,0.68045,0.68045,0.6804,0.6804,84300000.0
2006-01-20 06:06:00,0.6804,0.68042,0.68035,0.6804,56099999.0
2006-01-20 06:07:00,0.68043,0.68045,0.68035,0.68037,83599999.0
2006-01-20 06:08:00,0.6804,0.6805,0.6804,0.68045,96099998.0
2006-01-20 06:09:00,0.6804,0.68045,0.6803,0.68045,83899999.0
2006-01-20 06:10:00,0.68043,0.68055,0.68035,0.68042,137500000.0
2006-01-20 06:11:00,0.68033,0.68039,0.68033,0.68039,16800000.0
2006-01-20 06:12:00,0.68039,0.68039,0.68031,0.68031,10000000.0
2006-01-20 06:13:00,0.68038,0.68049,0.68036,0.6804,164100000.0
2006-01-20 06:14:00,0.68051,0.68082,0.68051,0.68082,40600000.0
2006-01-20 06:15:00,0.6809,0.68095,0.68085,0.68095,45000000.0
2006-01-20 06:16:00,0.68088,0.68088,0.68063,0.68079,82100001.0
2006-01-20 06:17:00,0.68081,0.68081,0.68059,0.68063,49200000.0
2006-01-20 06:18:00,0.68052,0.68067,0.68052,0.68062,78300000.0
2006-01-20 06:19:00,0.68077,0.6809,0.68077,0.6809,25499999.0
2006-01-20 06:20:00,0.6809,0.68095,0.6809,0.68095,104100003.0
2006-01-20 06:21:00,0.681,0.681,0.68095,0.681,36799999.0
2006-01-20 06:22:00,0.68093,0.68093,0.68085,0.68085,35800000.0
2006-01-20 06:23:00,0.68086,0.6809,0.68064,0.68089,47700000.0
2006-01-20 06:24:00,0.68102,0.68122,0.68102,0.68115,86800000.0
2006-01-20 06:25:00,0.68108,0.68114,0.68105,0.68106,92899998.0
2006-01-20 06:26:00,0.68108,0.68116,0.68104,0.68104,50900000.0
2006-01-20 06:27:00,0.68097,0.681,0.68088,0.68098,173300001.0
2006-01-20 06:28:00,0.68105,0.68118,0.68105,0.68108,64800000.0
2006-01-20 06:29:00,0.68104,0.68123,0.68104,0.68123,60500001.0
2006-01-20 06:30:00,0.68123,0.68145,0.68123,0.68131,117400000.0
2006-01-20 06:31:00,0.68127,0.68128,0.68108,0.68113,105100000.0
2006-01-20 06:32:00,0.68117,0.68121,0.6811,0.68121,116399998.0
2006-01-20 06:33:00,0.68102,0.68129,0.68102,0.68124,88400000.0
2006-01-20 06:34:00,0.68102,0.68102,0.68081,0.68081,54100001.0
2006-01-20 06:35:00,0.68075,0.6809,0.68071,0.6809,62000000.0
2006-01-20 06:36:00,0.6808,0.68095,0.6808,0.68095,97300001.0
2006-01-20 06:37:00,0.6809,0.6809,0.68084,0.68087,56900001.0
2006-01-20 06:38:00,0.68082,0.6809,0.68078,0.68082,73299999.0
2006-01-20 06:39:00,0.6809,0.6809,0.68083,0.68085,29500001.0
2006-01-20 06:40:00,0.68077,0.68085,0.68077,0.6808,64800000.0
2006-01-20 06:41:00,0.68084,0.68097,0.68084,0.68091,50000000.0
2006-01-20 06:42:00,0.68074,0.68109,0.68074,0.68109,60599999.0
2006-01-20 06:43:00,0.6811,0.68115,0.68107,0.68115,81600001.0
2006-01-20 06:44:00,0.6811,0.68115,0.68105,0.68115,116599999.0
2006-01-20 06:45:00,0.6811,0.68115,0.6811,0.68115,42300000.0
2006-01-20 06:46:00,0.68113,0.68113,0.68096,0.68099,101500000.0
2006-01-20 06:47:00,0.68094,0.6811,0.68094,0.68107,143900000.0
2006-01-20 06:48:00,0.68112,0.68132,0.68108,0.68132,51800000.0
2006-01-20 06:49:00,0.6813,0.6813,0.6813,0.6813,4000000.0
2006-01-20 06:50:00,0.68135,0.68135,0.6813,0.68133,41400000.0
2006-01-20 06:51:00,0.68137,0.68137,0.6812,0.6812,72100000.0
2006-01-20 06:52:00,0.6812,0.68121,0.68112,0.68118,131400001.0
2006-01-20 06:53:00,0.6811,0.6812,0.68095,0.6811,60400000.0
2006-01-20 06:54:00,0.6811,0.68113,0.6811,0.6811,54199998.0
2006-01-20 06:55:00,0.68108,0.68112,0.681,0.681,76300001.0
2006-01-20 06:56:00,0.68105,0.68105,0.68095,0.681,90500000.0
2006-01-20 06:57:00,0.68105,0.68115,0.68095,0.68115,115300000.0
2006-01-20 06:58:00,0.68097,0.6812,0.68097,0.6812,91100000.0
2006-01-20 06:59:00,0.6811,0.68125,0.6811,0.68125,50200000.0
2006-01-20 07:00:00,0.68107,0.6811,0.68107,0.6811,25500000.0
2006-01-20 07:01:00,0.68107,0.68113,0.68107,0.68113,31100000.0
2006-01-20 07:02:00,0.68111,0.68111,0.68098,0.681,68600000.0
2006-01-20 07:03:00,0.68109,0.68115,0.68109,0.68112,78699999.0
2006-01-20 07:04:00,0.68119,0.68129,0.68109,0.68109,78800000.0
2006-01-20 07:05:00,0.68111,0.68123,0.68105,0.68123,47700000.0
2006-01-20 07:06:00,0.68128,0.68131,0.68122,0.68129,86500000.0
2006-01-20 07:07:00,0.68135,0.68135,0.68125,0.6813,88800000.0
2006-01-20 07:08:00,0.68135,0.68135,0.6811,0.6813,84800000.0
2006-01-20 07:09:00,0.68127,0.68148,0.68127,0.68143,126900002.0
2006-01-20 07:10:00,0.68149,0.68156,0.68148,0.68156,58200000.0
2006-01-20 07:11:00,0.68139,0.68168,0.68139,0.68159,45300000.0
2006-01-20 07:12:00,0.6815,0.68154,0.68142,0.68147,52600000.0
2006-01-20 07:13:00,0.68147,0.68147,0.6813,0.6813,55099999.0
2006-01-20 07:14:00,0.6813,0.68133,0.68125,0.68133,53700001.0
2006-01-20 07:15:00,0.68132,0.68132,0.68114,0.6812,74299999.0
2006-01-20 07:16:00,0.68119,0.68119,0.68108,0.68108,68000000.0
2006-01-20 07:17:00,0.68106,0.68106,0.68104,0.68104,24700000.0
2006-01-20 07:18:00,0.68102,0.68111,0.68097,0.68107,129899999.0
2006-01-20 07:19:00,0.68109,0.68109,0.68101,0.68101,15200000.0
2006-01-20 07:20:00,0.68115,0.68125,0.68115,0.68125,32100000.0
2006-01-20 07:21:00,0.68105,0.68115,0.68105,0.6811,60600001.0
2006-01-20 07:22:00,0.6811,0.6812,0.6811,0.68112,159100002.0
2006-01-20 07:23:00,0.68104,0.68104,0.68084,0.68095,87599999.0
2006-01-20 07:24:00,0.6809,0.6809,0.68075,0.68075,37099999.0
2006-01-20 07:25:00,0.68089,0.68094,0.68084,0.68094,113899999.0
2006-01-20 07:26:00,0.68092,0.68102,0.68092,0.68102,41600000.0
2006-01-20 07:27:00,0.68102,0.68102,0.68088,0.68088,108100002.0
2006-01-20 07:28:00,0.68084,0.68091,0.68084,0.68091,19900000.0
2006-01-20 07:29:00,0.68095,0.681,0.68083,0.68095,135700002.0
2006-01-20 07:30:00,0.68091,0.68102,0.68087,0.68102,57500001.0
2006-01-20 07:31:00,0.68099,0.68099,0.6809,0.68097,80599999.0
2006-01-20 07:32:00,0.68099,0.68109,0.68093,0.68094,85899999.0
2006-01-20 07:33:00,0.68095,0.68112,0.68092,0.68112,79099999.0
2006-01-20 07:34:00,0.68107,0.6812,0.68085,0.68115,92299998.0
2006-01-20 07:35:00,0.68105,0.68115,0.68105,0.68105,18300000.0
2006-01-20 07:36:00,0.68109,0.68112,0.68107,0.68107,85800001.0
2006-01-20 07:37:00,0.68107,0.68114,0.68099,0.6811,109900000.0
2006-01-20 07:38:00,0.68115,0.68115,0.68105,0.68115,86099999.0
2006-01-20 07:39:00,0.6811,0.68115,0.68108,0.68108,52500000.0
2006-01-20 07:40:00,0.68105,0.6812,0.68105,0.68115,181100000.0
2006-01-20 07:41:00,0.68113,0.68115,0.68105,0.68115,25500000.0
2006-01-20 07:42:00,0.68115,0.68115,0.6811,0.6811,43000000.0
2006-01-20 07:43:00,0.68112,0.68112,0.68092,0.68092,159600002.0
2006-01-20 07:44:00,0.68108,0.68108,0.681,0.68102,46300000.0
2006-01-20 07:45:00,0.68102,0.68109,0.68099,0.68102,179200001.0
2006-01-20 07:46:00,0.6811,0.68115,0.6811,0.6811,37200000.0
2006-01-20 07:47:00,0.68113,0.68113,0.68102,0.68105,41899999.0
2006-01-20 07:48:00,0.68107,0.68113,0.68091,0.68113,123700005.0
2006-01-20 07:49:00,0.6811,0.68115,0.68108,0.68115,79800000.0
2006-01-20 07:50:00,0.6811,0.68115,0.68095,0.68103,95800000.0
2006-01-20 07:51:00,0.68105,0.68118,0.68105,0.68105,113000000.0
2006-01-20 07:52:00,0.68113,0.68113,0.68105,0.68105,29500000.0
2006-01-20 07:53:00,0.68108,0.68115,0.68105,0.68105,34200000.0
2006-01-20 07:54:00,0.68107,0.68115,0.681,0.68107,107099999.0
2006-01-20 07:55:00,0.68116,0.68132,0.68114,0.68114,104000001.0
2006-01-20 07:56:00,0.68116,0.68128,0.68116,0.68126,45699999.0
2006-01-20 07:57:00,0.68136,0.68143,0.68129,0.68143,81899999.0
2006-01-20 07:58:00,0.6815,0.68172,0.6815,0.68158,55400000.0
2006-01-20 07:59:00,0.6817,0.6817,0.6816,0.68165,92200000.0
2006-01-20 08:00:00,0.68148,0.68175,0.68148,0.68157,127200002.0
2006-01-20 08:01:00,0.68151,0.68151,0.68131,0.6814,132200001.0
2006-01-20 08:02:00,0.68147,0.68162,0.68146,0.68147,95800002.0
2006-01-20 08:03:00,0.68147,0.68147,0.6814,0.6814,62100000.0
2006-01-20 08:04:00,0.68138,0.68138,0.68133,0.68133,46700000.0
2006-01-20 08:05:00,0.68127,0.68127,0.68095,0.68095,81900000.0
2006-01-20 08:06:00,0.68099,0.68115,0.68091,0.68112,157799997.0
2006-01-20 08:07:00,0.68105,0.6812,0.68105,0.68115,93000000.0
2006-01-20 08:08:00,0.68113,0.68118,0.681,0.681,91000000.0
2006-01-20 08:09:00,0.68096,0.68111,0.68096,0.68111,56300001.0
2006-01-20 08:10:00,0.68109,0.68109,0.68094,0.68094,34300000.0
2006-01-20 08:11:00,0.68097,0.68112,0.6809,0.68102,111600000.0
2006-01-20 08:12:00,0.6809,0.68102,0.6809,0.68099,36299999.0
2006-01-20 08:13:00,0.68083,0.68091,0.68083,0.68091,64699999.0
2006-01-20 08:14:00,0.6808,0.6808,0.68075,0.68075,9900000.0
2006-01-20 08:15:00,0.68077,0.68088,0.68077,0.68088,47900000.0
2006-01-20 08:16:00,0.68085,0.68091,0.68076,0.68091,80799999.0
2006-01-20 08:17:00,0.68091,0.68091,0.68073,0.68078,85300000.0
2006-01-20 08:18:00,0.68072,0.68074,0.68052,0.68052,102099998.0
2006-01-20 08:19:00,0.68055,0.68055,0.68045,0.68047,75600000.0
2006-01-20 08:20:00,0.68058,0.68074,0.68051,0.68053,128999999.0
2006-01-20 08:21:00,0.68062,0.68069,0.68042,0.68048,83200000.0
2006-01-20 08:22:00,0.68049,0.68064,0.68044,0.6805,91999999.0
2006-01-20 08:23:00,0.68049,0.68053,0.68042,0.68053,114800000.0
2006-01-20 08:24:00,0.68057,0.68057,0.6805,0.68055,141899999.0
2006-01-20 08:25:00,0.68054,0.68069,0.68049,0.68069,79800000.0
2006-01-20 08:26:00,0.68062,0.68062,0.68042,0.68042,56599999.0
2006-01-20 08:27:00,0.68045,0.68048,0.68031,0.68031,59100000.0
2006-01-20 08:28:00,0.68027,0.68027,0.68003,0.68009,64000000.0
2006-01-20 08:29:00,0.68014,0.68028,0.6801,0.68012,79999999.0
2006-01-20 08:30:00,0.67997,0.68,0.67987,0.68,114399998.0
2006-01-20 08:31:00,0.68014,0.68028,0.68014,0.68021,74599998.0
2006-01-20 08:32:00,0.68028,0.68028,0.68027,0.68027,54299998.0
2006-01-20 08:33:00,0.68025,0.68035,0.68015,0.6803,60800000.0
2006-01-20 08:34:00,0.68045,0.68046,0.68036,0.68039,78200000.0
2006-01-20 08:35:00,0.68028,0.68033,0.68028,0.68033,41500001.0
2006-01-20 08:36:00,0.68034,0.68047,0.6802,0.6802,71099998.0
2006-01-20 08:37:00,0.6803,0.68043,0.68028,0.68043,39900000.0
2006-01-20 08:38:00,0.68033,0.68037,0.68033,0.68033,20800000.0
2006-01-20 08:39:00,0.68048,0.68081,0.68048,0.68081,59000000.0
2006-01-20 08:40:00,0.68095,0.68095,0.6809,0.6809,23800000.0
2006-01-20 08:41:00,0.68088,0.68089,0.68073,0.68073,43700000.0
2006-01-20 08:42:00,0.68089,0.68089,0.68081,0.68081,23800000.0
2006-01-20 08:43:00,0.68092,0.6814,0.68092,0.6814,138299998.0
2006-01-20 08:44:00,0.6813,0.6813,0.68107,0.68107,79299999.0
2006-01-20 08:45:00,0.68118,0.6813,0.68118,0.6813,38300000.0
2006-01-20 08:46:00,0.68135,0.68135,0.68113,0.68119,57400002.0
2006-01-20 08:47:00,0.68119,0.68125,0.68111,0.68117,110700001.0
2006-01-20 08:48:00,0.6812,0.68133,0.6812,0.68133,132800004.0
2006-01-20 08:49:00,0.6813,0.68134,0.68123,0.68123,110200000.0
2006-01-20 08:50:00,0.68128,0.68135,0.68122,0.68135,72600000.0
2006-01-20 08:51:00,0.68128,0.68132,0.68117,0.68117,64999999.0
2006-01-20 08:52:00,0.68124,0.68142,0.6812,0.68142,79099998.0
2006-01-20 08:53:00,0.68149,0.68153,0.68144,0.68145,41200000.0
2006-01-20 08:54:00,0.68148,0.68148,0.68142,0.68142,101399999.0
2006-01-20 08:55:00,0.68141,0.68141,0.68131,0.68136,81399999.0
2006-01-20 08:56:00,0.68122,0.68122,0.6809,0.68093,64799999.0
2006-01-20 08:57:00,0.68101,0.68106,0.681,0.68105,58500000.0
2006-01-20 08:58:00,0.68105,0.68107,0.681,0.68105,112199998.0
2006-01-20 08:59:00,0.681,0.681,0.68082,0.68094,78900000.0
2006-01-20 09:00:00,0.68088,0.68094,0.68075,0.68094,70800000.0
2006-01-20 09:01:00,0.68076,0.68083,0.68076,0.68083,72200000.0
2006-01-20 09:02:00,0.68082,0.68082,0.68073,0.68073,37400000.0
2006-01-20 09:03:00,0.68064,0.68066,0.68056,0.68066,44300000.0
2006-01-20 09:04:00,0.68062,0.68062,0.68042,0.68054,122899999.0
2006-01-20 09:05:00,0.6805,0.68051,0.68047,0.68048,44000000.0
2006-01-20 09:06:00,0.68035,0.68045,0.68035,0.68045,34600000.0
2006-01-20 09:07:00,0.68042,0.68056,0.68042,0.68045,73399999.0
2006-01-20 09:08:00,0.6806,0.68068,0.68055,0.68063,64500000.0
2006-01-20 09:09:00,0.68062,0.68065,0.68055,0.6806,112399999.0
2006-01-20 09:10:00,0.6806,0.68065,0.68045,0.68055,82300000.0
2006-01-20 09:11:00,0.68065,0.68065,0.6806,0.68063,58999999.0
2006-01-20 09:12:00,0.6806,0.68063,0.6806,0.68063,59400000.0
2006-01-20 09:13:00,0.68068,0.6807,0.68057,0.68057,74200001.0
2006-01-20 09:14:00,0.68075,0.68084,0.68057,0.68057,92899999.0
2006-01-20 09:15:00,0.6807,0.6808,0.6807,0.6807,110900003.0
2006-01-20 09:16:00,0.68071,0.68072,0.68061,0.68072,61700000.0
2006-01-20 09:17:00,0.68066,0.68066,0.6805,0.6805,95299999.0
2006-01-20 09:18:00,0.6806,0.68069,0.6806,0.68069,88499999.0
2006-01-20 09:19:00,0.68074,0.6809,0.68074,0.6809,72900000.0
2006-01-20 09:20:00,0.68104,0.68104,0.68083,0.68096,132400002.0
2006-01-20 09:21:00,0.68087,0.68087,0.68077,0.6808,91999998.0
2006-01-20 09:22:00,0.68095,0.68105,0.68095,0.68105,40600000.0
2006-01-20 09:23:00,0.6809,0.681,0.68085,0.68095,109500002.0
2006-01-20 09:24:00,0.6809,0.6809,0.68088,0.68088,18400000.0
2006-01-20 09:25:00,0.68092,0.68092,0.68073,0.68092,96000000.0
2006-01-20 09:26:00,0.68096,0.68105,0.68096,0.68098,69000000.0
2006-01-20 09:27:00,0.681,0.68101,0.68079,0.68079,62099999.0
2006-01-20 09:28:00,0.6808,0.68085,0.68075,0.68075,39700000.0
2006-01-20 09:29:00,0.6809,0.68111,0.6809,0.681,142199998.0
2006-01-20 09:30:00,0.68111,0.68122,0.68111,0.68122,16800000.0
2006-01-20 09:31:00,0.68118,0.68128,0.6811,0.68128,143799999.0
2006-01-20 09:32:00,0.68127,0.68135,0.6812,0.6812,58700001.0
2006-01-20 09:33:00,0.68125,0.68137,0.68115,0.68125,118200000.0
2006-01-20 09:34:00,0.68112,0.68112,0.68093,0.68101,49200000.0
2006-01-20 09:35:00,0.68103,0.68116,0.68089,0.68116,125800000.0
2006-01-20 09:36:00,0.681,0.68105,0.68072,0.68072,85399998.0
2006-01-20 09:37:00,0.68057,0.68057,0.68031,0.68039,105999998.0
2006-01-20 09:38:00,0.68054,0.68054,0.68003,0.68003,73900000.0
2006-01-20 09:39:00,0.68013,0.68036,0.68007,0.6803,82900000.0
2006-01-20 09:40:00,0.68031,0.68039,0.68025,0.68025,96100002.0
2006-01-20 09:41:00,0.68023,0.68038,0.68017,0.68034,109299999.0
2006-01-20 09:42:00,0.68031,0.68046,0.68022,0.68022,67800000.0
2006-01-20 09:43:00,0.68015,0.68025,0.68011,0.68011,149399997.0
2006-01-20 09:44:00,0.68006,0.68006,0.67997,0.68,87099998.0
2006-01-20 09:45:00,0.67995,0.67995,0.67982,0.67995,96400001.0
2006-01-20 09:46:00,0.67992,0.68,0.67983,0.6799,177899996.0
2006-01-20 09:47:00,0.67993,0.68017,0.67993,0.68014,145600002.0
2006-01-20 09:48:00,0.68003,0.68017,0.68002,0.6801,55800000.0
2006-01-20 09:49:00,0.68006,0.68009,0.67994,0.67994,96500001.0
2006-01-20 09:50:00,0.67995,0.68008,0.67995,0.68008,63800000.0
2006-01-20 09:51:00,0.68012,0.68018,0.68012,0.68018,47500000.0
2006-01-20 09:52:00,0.68016,0.68016,0.6801,0.68013,70599999.0
2006-01-20 09:53:00,0.68009,0.6802,0.67998,0.6802,71100000.0
2006-01-20 09:54:00,0.68028,0.68045,0.68019,0.68045,67899999.0
2006-01-20 09:55:00,0.68037,0.68037,0.68023,0.68023,60500000.0
2006-01-20 09:56:00,0.68025,0.68026,0.68019,0.68023,66299998.0
2006-01-20 09:57:00,0.68014,0.68035,0.68013,0.68035,100700002.0
2006-01-20 09:58:00,0.68041,0.68041,0.68011,0.68011,66500001.0
2006-01-20 09:59:00,0.68009,0.68009,0.68005,0.68008,49200000.0
2006-01-20 10:00:00,0.68,0.68,0.67992,0.67997,81900000.0
2006-01-20 10:01:00,0.67994,0.67998,0.67978,0.67981,99700001.0
2006-01-20 10:02:00,0.67983,0.68002,0.67983,0.67995,100299999.0
2006-01-20 10:03:00,0.67991,0.67991,0.67975,0.67978,117500001.0
2006-01-20 10:04:00,0.67975,0.67975,0.67964,0.67975,64999999.0
2006-01-20 10:05:00,0.6796,0.67971,0.67935,0.67935,49299999.0
2006-01-20 10:06:00,0.67966,0.67982,0.67966,0.67982,92500000.0
2006-01-20 10:07:00,0.67985,0.67994,0.67985,0.67985,72400000.0
2006-01-20 10:08:00,0.6798,0.67992,0.67978,0.67992,58900000.0
2006-01-20 10:09:00,0.67975,0.67995,0.67975,0.67995,156900000.0
2006-01-20 10:10:00,0.6799,0.67995,0.6799,0.67995,19900000.0
2006-01-20 10:11:00,0.67999,0.67999,0.67996,0.67996,13600000.0
2006-01-20 10:12:00,0.67997,0.68012,0.6799,0.6801,151800000.0
2006-01-20 10:13:00,0.68013,0.68026,0.68013,0.68024,88700001.0
2006-01-20 10:14:00,0.68011,0.68026,0.6801,0.68023,75700000.0
2006-01-20 10:15:00,0.68025,0.68025,0.68018,0.68018,42299999.0
2006-01-20 10:16:00,0.68026,0.68031,0.68015,0.68019,102900000.0
2006-01-20 10:17:00,0.68023,0.68023,0.6801,0.6801,90200000.0
2006-01-20 10:18:00,0.6801,0.68018,0.68002,0.68002,106199999.0
2006-01-20 10:19:00,0.67995,0.68009,0.67988,0.67988,60600000.0
2006-01-20 10:20:00,0.67987,0.67992,0.67984,0.67987,83900001.0
2006-01-20 10:21:00,0.67981,0.67981,0.67971,0.67974,139000001.0
2006-01-20 10:22:00,0.6796,0.67966,0.6796,0.67966,140800001.0
2006-01-20 10:23:00,0.67959,0.67967,0.67948,0.67961,119199999.0
2006-01-20 10:24:00,0.67972,0.67981,0.67972,0.67977,70099999.0
2006-01-20 10:25:00,0.6797,0.67978,0.67966,0.67967,55800000.0
2006-01-20 10:26:00,0.6796,0.67975,0.6796,0.67967,107799999.0
2006-01-20 10:27:00,0.6798,0.68,0.6798,0.68,49500000.0
2006-01-20 10:28:00,0.68003,0.68025,0.67997,0.68007,86500000.0
2006-01-20 10:29:00,0.68012,0.68027,0.68006,0.68027,83600000.0
2006-01-20 10:30:00,0.68035,0.68042,0.68025,0.68035,119499997.0
2006-01-20 10:31:00,0.68029,0.68035,0.68024,0.68027,62499999.0
2006-01-20 10:32:00,0.6802,0.6802,0.68018,0.68018,46999999.0
2006-01-20 10:33:00,0.68025,0.68025,0.6802,0.6802,39100000.0
2006-01-20 10:34:00,0.68015,0.68017,0.68001,0.68001,119899998.0
2006-01-20 10:35:00,0.68002,0.68002,0.68,0.68,35899999.0
2006-01-20 10:36:00,0.68008,0.68024,0.68001,0.68017,133599997.0
2006-01-20 10:37:00,0.68017,0.68017,0.67996,0.68004,97600000.0
2006-01-20 10:38:00,0.67995,0.67995,0.67988,0.67994,53399999.0
2006-01-20 10:39:00,0.68,0.68026,0.68,0.68025,108700000.0
2006-01-20 10:40:00,0.68043,0.68045,0.6803,0.68045,70599999.0
2006-01-20 10:41:00,0.68036,0.68046,0.68035,0.68035,97900001.0
2006-01-20 10:42:00,0.6805,0.6805,0.6804,0.6805,68300001.0
2006-01-20 10:43:00,0.68038,0.68044,0.68036,0.68039,84799999.0
2006-01-20 10:44:00,0.68042,0.68042,0.68019,0.68025,73600000.0
2006-01-20 10:45:00,0.68027,0.68045,0.68023,0.68045,89800000.0
2006-01-20 10:46:00,0.6804,0.6804,0.68036,0.68038,76500000.0
2006-01-20 10:47:00,0.68017,0.68035,0.68013,0.68035,171000002.0
2006-01-20 10:48:00,0.68034,0.68039,0.68025,0.68039,74400001.0
2006-01-20 10:49:00,0.6805,0.6806,0.6805,0.68052,83099999.0
2006-01-20 10:50:00,0.68051,0.68056,0.68038,0.68056,91900001.0
2006-01-20 10:51:00,0.68059,0.68067,0.68023,0.68067,93600001.0
2006-01-20 10:52:00,0.68062,0.68062,0.68046,0.68052,118999998.0
2006-01-20 10:53:00,0.68047,0.68053,0.68043,0.68053,69000001.0
2006-01-20 10:54:00,0.68043,0.6806,0.68043,0.6806,38900000.0
2006-01-20 10:55:00,0.68064,0.68064,0.68057,0.68057,75899999.0
2006-01-20 10:56:00,0.68056,0.68056,0.68039,0.68048,134099999.0
2006-01-20 10:57:00,0.68053,0.68068,0.68053,0.68061,59800000.0
2006-01-20 10:58:00,0.68069,0.68089,0.68069,0.68075,106300000.0
2006-01-20 10:59:00,0.6807,0.68075,0.68062,0.68075,74200000.0
2006-01-20 11:00:00,0.68075,0.68088,0.68055,0.68083,98700000.0
2006-01-20 11:01:00,0.68082,0.68102,0.68069,0.68102,98700000.0
2006-01-20 11:02:00,0.68097,0.68097,0.68059,0.68078,76899999.0
2006-01-20 11:03:00,0.68076,0.68078,0.68051,0.68069,169899999.0
2006-01-20 11:04:00,0.68068,0.68095,0.68066,0.68085,71400001.0
2006-01-20 11:05:00,0.68085,0.68095,0.68073,0.68089,98500001.0
2006-01-20 11:06:00,0.68086,0.68089,0.68084,0.68085,90200000.0
2006-01-20 11:07:00,0.6809,0.68095,0.6809,0.68095,58100000.0
2006-01-20 11:08:00,0.68083,0.68089,0.68078,0.68089,35899999.0
2006-01-20 11:09:00,0.68097,0.68099,0.68096,0.68098,51200000.0
2006-01-20 11:10:00,0.6809,0.68103,0.68075,0.68101,76500000.0
2006-01-20 11:11:00,0.68107,0.68122,0.68107,0.68122,110900000.0
2006-01-20 11:12:00,0.68125,0.6813,0.68115,0.68125,77700000.0
2006-01-20 11:13:00,0.68122,0.68146,0.68122,0.68142,139499999.0
2006-01-20 11:14:00,0.68141,0.68154,0.68139,0.68143,130200001.0
2006-01-20 11:15:00,0.68147,0.6815,0.68134,0.68135,89199999.0
2006-01-20 11:16:00,0.68129,0.68133,0.68086,0.68133,97300001.0
2006-01-20 11:17:00,0.6814,0.68143,0.6813,0.6813,87800000.0
2006-01-20 11:18:00,0.6812,0.6812,0.68104,0.68114,126700000.0
2006-01-20 11:19:00,0.68103,0.68117,0.68095,0.68113,163299999.0
2006-01-20 11:20:00,0.681,0.681,0.6808,0.68085,63300000.0
2006-01-20 11:21:00,0.68091,0.6811,0.6809,0.6809,70499999.0
2006-01-20 11:22:00,0.68085,0.68098,0.68085,0.68095,82300000.0
2006-01-20 11:23:00,0.6811,0.6811,0.68094,0.68094,96599999.0
2006-01-20 11:24:00,0.68082,0.68096,0.68068,0.68096,109899999.0
2006-01-20 11:25:00,0.681,0.68105,0.68095,0.68095,97900000.0
2006-01-20 11:26:00,0.681,0.68105,0.68095,0.68095,121400000.0
2006-01-20 11:27:00,0.68094,0.68097,0.68094,0.68097,56700000.0
2006-01-20 11:28:00,0.681,0.681,0.68071,0.68074,76000000.0
2006-01-20 11:29:00,0.68078,0.68083,0.68072,0.68075,70200000.0
2006-01-20 11:30:00,0.68084,0.68099,0.68084,0.68092,64599999.0
2006-01-20 11:31:00,0.681,0.68109,0.6809,0.6809,143500002.0
2006-01-20 11:32:00,0.68095,0.68108,0.68095,0.68098,57000000.0
2006-01-20 11:33:00,0.68093,0.68093,0.68079,0.68085,54800000.0
2006-01-20 11:34:00,0.68085,0.68085,0.68075,0.6808,71700000.0
2006-01-20 11:35:00,0.68082,0.68082,0.68066,0.68082,31500000.0
2006-01-20 11:36:00,0.68078,0.68083,0.68067,0.68083,88800002.0
2006-01-20 11:37:00,0.68084,0.68084,0.68068,0.6807,48400000.0
2006-01-20 11:38:00,0.68077,0.68077,0.68064,0.68076,176299995.0
2006-01-20 11:39:00,0.68072,0.68077,0.6807,0.6807,139900001.0
2006-01-20 11:40:00,0.68065,0.6808,0.68065,0.68075,72500000.0
2006-01-20 11:41:00,0.68071,0.68088,0.68071,0.68084,67699999.0
2006-01-20 11:42:00,0.6808,0.68085,0.6808,0.6808,47800000.0
2006-01-20 11:43:00,0.68081,0.6809,0.68075,0.68077,112100001.0
2006-01-20 11:44:00,0.68089,0.68089,0.68079,0.68079,36900000.0
2006-01-20 11:45:00,0.6809,0.681,0.6809,0.6809,54100000.0
2006-01-20 11:46:00,0.68098,0.68099,0.68088,0.68099,54300000.0
2006-01-20 11:47:00,0.68117,0.68123,0.68107,0.68107,101300001.0
2006-01-20 11:48:00,0.68102,0.68114,0.68102,0.68105,112500001.0
2006-01-20 11:49:00,0.68114,0.68119,0.68103,0.68115,193799999.0
2006-01-20 11:50:00,0.68111,0.68122,0.681,0.68108,65200000.0
2006-01-20 11:51:00,0.68101,0.68101,0.68081,0.68085,68599999.0
2006-01-20 11:52:00,0.68095,0.68095,0.68085,0.68095,91400000.0
2006-01-20 11:53:00,0.68092,0.68092,0.68078,0.68092,103399999.0
2006-01-20 11:54:00,0.68094,0.68094,0.68084,0.68087,38600000.0
2006-01-20 11:55:00,0.6808,0.68088,0.6808,0.6808,47800000.0
2006-01-20 11:56:00,0.6808,0.6808,0.68066,0.68073,52100000.0
2006-01-20 11:57:00,0.68068,0.68079,0.68067,0.68072,68599999.0
2006-01-20 11:58:00,0.68072,0.68072,0.68062,0.68067,76200002.0
2006-01-20 11:59:00,0.68071,0.68071,0.68064,0.68067,80500003.0
2006-01-20 12:00:00,0.68067,0.6807,0.68063,0.68069,39900000.0
2006-01-20 12:01:00,0.68065,0.68071,0.68058,0.6807,136500000.0
2006-01-20 12:02:00,0.68064,0.68064,0.68033,0.68044,102599999.0
2006-01-20 12:03:00,0.68042,0.68043,0.68035,0.6804,48300000.0
2006-01-20 12:04:00,0.68045,0.68049,0.68036,0.68043,27100000.0
2006-01-20 12:05:00,0.68038,0.68049,0.68034,0.68049,108699998.0
2006-01-20 12:06:00,0.68049,0.68061,0.68049,0.68058,126800000.0
2006-01-20 12:07:00,0.68052,0.68062,0.68052,0.68058,95999999.0
2006-01-20 12:08:00,0.68055,0.68065,0.68055,0.6806,107500000.0
2006-01-20 12:09:00,0.68069,0.68071,0.68062,0.68065,126100001.0
2006-01-20 12:10:00,0.68064,0.6808,0.6806,0.6808,88500000.0
2006-01-20 12:11:00,0.68084,0.68085,0.68076,0.68078,74899998.0
2006-01-20 12:12:00,0.68065,0.68068,0.6806,0.68068,53399999.0
2006-01-20 12:13:00,0.68068,0.6807,0.68058,0.68058,66399999.0
2006-01-20 12:14:00,0.68065,0.68065,0.6806,0.6806,101000002.0
2006-01-20 12:15:00,0.6806,0.68073,0.68058,0.68058,78500000.0
2006-01-20 12:16:00,0.68054,0.68068,0.68054,0.68067,53200000.0
2006-01-20 12:17:00,0.68059,0.68063,0.68053,0.68058,101500000.0
2006-01-20 12:18:00,0.68065,0.68068,0.68058,0.68066,52600001.0
2006-01-20 12:19:00,0.68062,0.68062,0.68042,0.68042,68600001.0
2006-01-20 12:20:00,0.68051,0.68072,0.68043,0.68048,69200000.0
2006-01-20 12:21:00,0.68034,0.68051,0.68034,0.68039,135799998.0
2006-01-20 12:22:00,0.68023,0.68033,0.68003,0.6803,164000000.0
2006-01-20 12:23:00,0.68025,0.6804,0.68022,0.6804,71800000.0
2006-01-20 12:24:00,0.68047,0.68049,0.68029,0.68029,89099999.0
2006-01-20 12:25:00,0.68031,0.68043,0.6803,0.68043,101600001.0
2006-01-20 12:26:00,0.68039,0.68039,0.68005,0.68005,115799999.0
2006-01-20 12:27:00,0.67995,0.68021,0.67995,0.68017,116799998.0
2006-01-20 12:28:00,0.68014,0.68018,0.68001,0.68005,119199999.0
2006-01-20 12:29:00,0.68004,0.68006,0.68004,0.68006,4000000.0
2006-01-20 12:30:00,0.68004,0.68008,0.68,0.68,78099999.0
2006-01-20 12:31:00,0.68002,0.68002,0.6798,0.6799,80999998.0
2006-01-20 12:32:00,0.68002,0.68002,0.67983,0.67997,105500001.0
2006-01-20 12:33:00,0.68002,0.68002,0.67989,0.6799,24200000.0
2006-01-20 12:34:00,0.67994,0.68004,0.67991,0.67999,111600002.0
2006-01-20 12:35:00,0.67995,0.67995,0.67985,0.67994,87600000.0
2006-01-20 12:36:00,0.6799,0.67999,0.67974,0.67995,90999998.0
2006-01-20 12:37:00,0.6799,0.67997,0.67982,0.67986,100199998.0
2006-01-20 12:38:00,0.67999,0.68009,0.67979,0.6799,87699999.0
2006-01-20 12:39:00,0.67982,0.67989,0.67975,0.67987,121299998.0
2006-01-20 12:40:00,0.6798,0.6799,0.6796,0.6799,116200003.0
2006-01-20 12:41:00,0.67985,0.67985,0.67982,0.67982,20700000.0
2006-01-20 12:42:00,0.67983,0.67985,0.6798,0.6798,48600000.0
2006-01-20 12:43:00,0.67985,0.67991,0.67985,0.67991,90199998.0
2006-01-20 12:44:00,0.67985,0.67995,0.67985,0.6799,23800000.0
2006-01-20 12:45:00,0.67999,0.68001,0.67999,0.68001,16800000.0
2006-01-20 12:46:00,0.68005,0.68005,0.68,0.68,39400001.0
2006-01-20 12:47:00,0.68005,0.68005,0.68005,0.68005,24700001.0
2006-01-20 12:48:00,0.68003,0.68003,0.67989,0.6799,80299998.0
2006-01-20 12:49:00,0.67993,0.67995,0.6799,0.6799,27899999.0
2006-01-20 12:50:00,0.67985,0.68,0.67985,0.67985,94000000.0
2006-01-20 12:51:00,0.67997,0.67997,0.6798,0.67981,69900000.0
2006-01-20 12:52:00,0.67976,0.67985,0.67961,0.67965,107699999.0
2006-01-20 12:53:00,0.67958,0.67973,0.67958,0.67968,120700002.0
2006-01-20 12:54:00,0.67966,0.67969,0.67952,0.67969,55200000.0
2006-01-20 12:55:00,0.67967,0.67992,0.67964,0.67982,143700000.0
2006-01-20 12:56:00,0.67989,0.67989,0.67977,0.67985,83300002.0
2006-01-20 12:57:00,0.67993,0.68005,0.67991,0.67997,100800000.0
2006-01-20 12:58:00,0.67989,0.67989,0.67967,0.67977,87900001.0
2006-01-20 12:59:00,0.67987,0.67987,0.67983,0.67983,16000000.0
2006-01-20 13:00:00,0.67981,0.67981,0.67951,0.67951,60200001.0
2006-01-20 13:01:00,0.67946,0.67946,0.67939,0.67943,71400001.0
2006-01-20 13:02:00,0.67938,0.67953,0.67919,0.6792,131099999.0
2006-01-20 13:03:00,0.67912,0.67912,0.67899,0.67907,106199997.0
2006-01-20 13:04:00,0.67899,0.67905,0.67893,0.67899,75800000.0
2006-01-20 13:05:00,0.67897,0.67901,0.67889,0.679,92200000.0
2006-01-20 13:06:00,0.67894,0.67894,0.67881,0.67886,104900000.0
2006-01-20 13:07:00,0.67864,0.67885,0.67864,0.67885,79200000.0
2006-01-20 13:08:00,0.67863,0.67884,0.67857,0.67857,115700001.0
2006-01-20 13:09:00,0.67874,0.67874,0.67839,0.67856,86100000.0
2006-01-20 13:10:00,0.67862,0.67862,0.67855,0.67855,82799998.0
2006-01-20 13:11:00,0.67851,0.67857,0.67828,0.67828,100399999.0
2006-01-20 13:12:00,0.67838,0.67838,0.67828,0.6783,95300001.0
2006-01-20 13:13:00,0.67821,0.67832,0.67821,0.67832,92800001.0
2006-01-20 13:14:00,0.6783,0.6784,0.6783,0.67838,51000000.0
2006-01-20 13:15:00,0.67845,0.67845,0.67833,0.67837,120000000.0
2006-01-20 13:16:00,0.67836,0.67836,0.67824,0.6783,56300001.0
2006-01-20 13:17:00,0.67833,0.67839,0.67831,0.67836,65000000.0
2006-01-20 13:18:00,0.67835,0.67853,0.67827,0.67827,101700000.0
2006-01-20 13:19:00,0.67829,0.67842,0.67829,0.67839,30300000.0
2006-01-20 13:20:00,0.67842,0.67843,0.67829,0.67832,99500000.0
2006-01-20 13:21:00,0.67831,0.67832,0.67816,0.67816,59800000.0
2006-01-20 13:22:00,0.6782,0.67836,0.6782,0.6783,62900000.0
2006-01-20 13:23:00,0.67827,0.67827,0.67797,0.67815,98900000.0
2006-01-20 13:24:00,0.67812,0.67837,0.67812,0.67819,148700001.0
2006-01-20 13:25:00,0.6783,0.6783,0.67819,0.67825,96600000.0
2006-01-20 13:26:00,0.67829,0.67834,0.67807,0.67834,93300001.0
2006-01-20 13:27:00,0.67836,0.6784,0.67824,0.67836,72900000.0
2006-01-20 13:28:00,0.67825,0.67827,0.67813,0.67827,91700001.0
2006-01-20 13:29:00,0.67828,0.67831,0.6782,0.67823,117299998.0
2006-01-20 13:30:00,0.67814,0.67833,0.67814,0.67833,119100001.0
2006-01-20 13:31:00,0.6783,0.67835,0.67826,0.67834,74500000.0
2006-01-20 13:32:00,0.67827,0.67829,0.67824,0.67827,84400000.0
2006-01-20 13:33:00,0.67833,0.67833,0.67825,0.67828,61200000.0
2006-01-20 13:34:00,0.67824,0.67835,0.67823,0.67823,103900001.0
2006-01-20 13:35:00,0.67831,0.67839,0.6782,0.6782,123099998.0
2006-01-20 13:36:00,0.67823,0.67838,0.67823,0.67829,126400002.0
2006-01-20 13:37:00,0.67832,0.67835,0.67814,0.67835,137900000.0
2006-01-20 13:38:00,0.67838,0.67838,0.67817,0.67833,107000000.0
2006-01-20 13:39:00,0.67833,0.67833,0.67828,0.67829,89199999.0
2006-01-20 13:40:00,0.6783,0.6783,0.67819,0.67828,33600000.0
2006-01-20 13:41:00,0.67815,0.67843,0.67808,0.67843,175300001.0
2006-01-20 13:42:00,0.6784,0.67849,0.67834,0.67834,84800000.0
2006-01-20 13:43:00,0.6784,0.6785,0.67836,0.6785,60400000.0
2006-01-20 13:44:00,0.67855,0.67855,0.67835,0.6785,139000000.0
2006-01-20 13:45:00,0.6785,0.67855,0.67845,0.67855,71699999.0
2006-01-20 13:46:00,0.6785,0.67855,0.67845,0.6785,49900001.0
2006-01-20 13:47:00,0.67848,0.67855,0.67848,0.67855,128599999.0
2006-01-20 13:48:00,0.6785,0.67865,0.6785,0.67853,51000000.0
2006-01-20 13:49:00,0.6785,0.6785,0.6782,0.6782,96299999.0
2006-01-20 13:50:00,0.67817,0.67823,0.67808,0.67823,89399999.0
2006-01-20 13:51:00,0.67805,0.67805,0.67784,0.67796,85100000.0
2006-01-20 13:52:00,0.67792,0.67792,0.67773,0.67786,97700001.0
2006-01-20 13:53:00,0.67799,0.67806,0.67792,0.67806,110900000.0
2006-01-20 13:54:00,0.67809,0.67809,0.67803,0.67808,69999999.0
2006-01-20 13:55:00,0.67805,0.6781,0.67795,0.678,82099998.0
2006-01-20 13:56:00,0.67802,0.67811,0.67802,0.67803,13600000.0
2006-01-20 13:57:00,0.6782,0.6782,0.67815,0.67815,55899999.0
2006-01-20 13:58:00,0.6782,0.6783,0.67819,0.67821,86400001.0
2006-01-20 13:59:00,0.67814,0.67834,0.67814,0.67831,71699999.0
2006-01-20 14:00:00,0.67834,0.67837,0.67809,0.67831,53800000.0
2006-01-20 14:01:00,0.67844,0.67857,0.67843,0.67843,114800000.0
2006-01-20 14:02:00,0.67843,0.67848,0.6783,0.67844,50200000.0
2006-01-20 14:03:00,0.67855,0.6786,0.67847,0.6785,76900000.0
2006-01-20 14:04:00,0.67855,0.6786,0.6785,0.6786,95999999.0
2006-01-20 14:05:00,0.67853,0.67857,0.67843,0.67847,96400000.0
2006-01-20 14:06:00,0.67842,0.67842,0.67829,0.67829,99800001.0
2006-01-20 14:07:00,0.6782,0.6782,0.6781,0.67817,69500000.0
2006-01-20 14:08:00,0.67804,0.67833,0.67804,0.67833,69699999.0
2006-01-20 14:09:00,0.67834,0.67841,0.67825,0.67825,121699999.0
2006-01-20 14:10:00,0.67833,0.67833,0.67826,0.67828,87599999.0
2006-01-20 14:11:00,0.67828,0.67828,0.67801,0.67813,71500000.0
2006-01-20 14:12:00,0.67813,0.67822,0.67813,0.67815,77800001.0
2006-01-20 14:13:00,0.67816,0.67827,0.67807,0.67807,65300001.0
2006-01-20 14:14:00,0.67799,0.67804,0.67789,0.67803,114900000.0
2006-01-20 14:15:00,0.67811,0.67825,0.67811,0.6782,62899998.0
2006-01-20 14:16:00,0.67827,0.67838,0.67826,0.67826,85299999.0
2006-01-20 14:17:00,0.67828,0.67832,0.67828,0.67832,32700000.0
2006-01-20 14:18:00,0.67832,0.67855,0.67832,0.67839,111000000.0
2006-01-20 14:19:00,0.6783,0.6784,0.67825,0.67835,160199999.0
2006-01-20 14:20:00,0.6783,0.67835,0.6783,0.67835,40700000.0
2006-01-20 14:21:00,0.67832,0.67843,0.67832,0.67843,31100000.0
2006-01-20 14:22:00,0.67842,0.67856,0.67842,0.67843,47000000.0
2006-01-20 14:23:00,0.67844,0.67868,0.67844,0.67847,102000000.0
2006-01-20 14:24:00,0.6785,0.6785,0.67828,0.67828,93900001.0
2006-01-20 14:25:00,0.6783,0.67851,0.6783,0.67846,88700000.0
2006-01-20 14:26:00,0.67845,0.67848,0.67827,0.67841,86900000.0
2006-01-20 14:27:00,0.67846,0.67856,0.67844,0.67855,122199999.0
2006-01-20 14:28:00,0.67852,0.67852,0.67848,0.67848,22300000.0
2006-01-20 14:29:00,0.67842,0.67848,0.67833,0.67846,75800000.0
2006-01-20 14:30:00,0.67853,0.67868,0.67841,0.67865,115400001.0
2006-01-20 14:31:00,0.67862,0.67867,0.6786,0.6786,62100000.0
2006-01-20 14:32:00,0.6786,0.67865,0.67852,0.6786,86200000.0
2006-01-20 14:33:00,0.67869,0.67876,0.67863,0.67863,55400000.0
2006-01-20 14:34:00,0.67868,0.6789,0.67858,0.6789,58900001.0
2006-01-20 14:35:00,0.67887,0.67887,0.67875,0.67875,39400000.0
2006-01-20 14:36:00,0.6787,0.6787,0.67863,0.67866,39000000.0
2006-01-20 14:37:00,0.67859,0.6786,0.67846,0.67855,70900000.0
2006-01-20 14:38:00,0.67864,0.67871,0.67864,0.67871,38200001.0
2006-01-20 14:39:00,0.67867,0.67877,0.67865,0.67868,195400002.0
2006-01-20 14:40:00,0.67868,0.67873,0.67862,0.67872,40500000.0
2006-01-20 14:41:00,0.6787,0.67875,0.67862,0.6787,104000002.0
2006-01-20 14:42:00,0.6787,0.67873,0.67862,0.67871,129899998.0
2006-01-20 14:43:00,0.67862,0.67872,0.67858,0.67872,52200000.0
2006-01-20 14:44:00,0.67866,0.67883,0.67866,0.67883,74000001.0
2006-01-20 14:45:00,0.67862,0.67867,0.67853,0.67867,23100000.0
2006-01-20 14:46:00,0.67865,0.67865,0.67847,0.67854,97099999.0
2006-01-20 14:47:00,0.67846,0.67865,0.67845,0.67851,157900000.0
2006-01-20 14:48:00,0.67861,0.67868,0.67861,0.67865,72500000.0
2006-01-20 14:49:00,0.67867,0.67882,0.67865,0.67878,102699999.0
2006-01-20 14:50:00,0.67874,0.67883,0.6787,0.67875,117999999.0
2006-01-20 14:51:00,0.6788,0.67885,0.6787,0.67885,90899998.0
2006-01-20 14:52:00,0.6788,0.67885,0.67875,0.67875,66900000.0
2006-01-20 14:53:00,0.67883,0.67883,0.67862,0.67862,101700001.0
2006-01-20 14:54:00,0.67885,0.67901,0.67885,0.67901,65000000.0
2006-01-20 14:55:00,0.67903,0.6791,0.67903,0.67908,69300000.0
2006-01-20 14:56:00,0.67906,0.67914,0.67906,0.67914,30299999.0
2006-01-20 14:57:00,0.67905,0.6791,0.67903,0.67905,42300000.0
2006-01-20 14:58:00,0.67895,0.67905,0.67895,0.67895,49400001.0
2006-01-20 14:59:00,0.67905,0.67905,0.679,0.679,68600000.0
2006-01-20 15:00:00,0.679,0.67905,0.67895,0.679,71600000.0
2006-01-20 15:01:00,0.67899,0.67905,0.67895,0.67898,93900000.0
2006-01-20 15:02:00,0.67901,0.67902,0.67888,0.67888,96399999.0
2006-01-20 15:03:00,0.6789,0.67895,0.67885,0.67893,103200001.0
2006-01-20 15:04:00,0.6789,0.67902,0.67885,0.67902,45400000.0
2006-01-20 15:05:00,0.67911,0.67929,0.67911,0.67914,106700001.0
2006-01-20 15:06:00,0.67915,0.6792,0.67905,0.67913,120700001.0
2006-01-20 15:07:00,0.6791,0.6791,0.679,0.679,39800000.0
2006-01-20 15:08:00,0.679,0.67908,0.67885,0.67885,121400001.0
2006-01-20 15:09:00,0.67917,0.67936,0.67911,0.67911,45100000.0
2006-01-20 15:10:00,0.67907,0.67913,0.67907,0.67908,67700000.0
2006-01-20 15:11:00,0.67905,0.67915,0.67905,0.6791,77399999.0
2006-01-20 15:12:00,0.67915,0.67915,0.67908,0.6791,125799998.0
2006-01-20 15:13:00,0.67911,0.67915,0.67902,0.67905,101800002.0
2006-01-20 15:14:00,0.67918,0.67928,0.67917,0.67924,106600002.0
2006-01-20 15:15:00,0.67922,0.67925,0.67913,0.67925,74900000.0
2006-01-20 15:16:00,0.67919,0.6793,0.67908,0.6793,100299999.0
2006-01-20 15:17:00,0.6793,0.67951,0.6793,0.6794,73600000.0
2006-01-20 15:18:00,0.67926,0.67929,0.67924,0.67929,54399999.0
2006-01-20 15:19:00,0.67943,0.67944,0.67936,0.67944,143299999.0
2006-01-20 15:20:00,0.67947,0.67948,0.67944,0.67948,122800001.0
2006-01-20 15:21:00,0.67947,0.67949,0.67947,0.67948,85100000.0
2006-01-20 15:22:00,0.67951,0.67951,0.67949,0.67949,12900000.0
2006-01-20 15:23:00,0.6794,0.6794,0.67921,0.67921,86200000.0
2006-01-20 15:24:00,0.67931,0.67934,0.67918,0.6793,147299999.0
2006-01-20 15:25:00,0.67935,0.67935,0.67925,0.67927,155500000.0
2006-01-20 15:26:00,0.67925,0.67935,0.67922,0.6793,61900000.0
2006-01-20 15:27:00,0.6792,0.67932,0.67916,0.67916,104199998.0
2006-01-20 15:28:00,0.679,0.679,0.67881,0.67885,85200001.0
2006-01-20 15:29:00,0.67885,0.679,0.67885,0.6789,109599999.0
2006-01-20 15:30:00,0.67895,0.67898,0.6789,0.6789,41500000.0
2006-01-20 15:31:00,0.67895,0.67895,0.67885,0.67895,52800000.0
2006-01-20 15:32:00,0.67892,0.67892,0.67876,0.67876,64900000.0
2006-01-20 15:33:00,0.67871,0.67877,0.6786,0.6786,81900001.0
2006-01-20 15:34:00,0.67858,0.67862,0.67845,0.67858,53100000.0
2006-01-20 15:35:00,0.67863,0.6787,0.6786,0.6786,114500001.0
2006-01-20 15:36:00,0.67864,0.67881,0.67864,0.67874,109499999.0
2006-01-20 15:37:00,0.67872,0.67878,0.67867,0.67867,67899999.0
2006-01-20 15:38:00,0.67888,0.67897,0.67874,0.67884,139299999.0
2006-01-20 15:39:00,0.67885,0.67892,0.67878,0.67892,80500000.0
2006-01-20 15:40:00,0.67897,0.67906,0.67876,0.67876,56200000.0
2006-01-20 15:41:00,0.67884,0.67884,0.6787,0.67877,93199998.0
2006-01-20 15:42:00,0.6788,0.67888,0.6787,0.67884,44300000.0
2006-01-20 15:43:00,0.67897,0.67904,0.67893,0.67899,46200000.0
2006-01-20 15:44:00,0.6791,0.6792,0.6791,0.67917,165500002.0
2006-01-20 15:45:00,0.67921,0.67926,0.67921,0.67921,60300000.0
2006-01-20 15:46:00,0.6792,0.67923,0.67902,0.67902,105499999.0
2006-01-20 15:47:00,0.67914,0.67927,0.67914,0.67925,42699999.0
2006-01-20 15:48:00,0.6792,0.67925,0.67915,0.6792,74800000.0
2006-01-20 15:49:00,0.67917,0.67927,0.67917,0.67924,38200000.0
2006-01-20 15:50:00,0.6791,0.6791,0.6791,0.6791,45600000.0
2006-01-20 15:51:00,0.67918,0.6794,0.67918,0.6794,45200000.0
2006-01-20 15:52:00,0.67938,0.67948,0.67938,0.6794,79500000.0
2006-01-20 15:53:00,0.67939,0.67954,0.67936,0.67953,137700000.0
2006-01-20 15:54:00,0.67964,0.68004,0.67964,0.68001,90799999.0
2006-01-20 15:55:00,0.68007,0.68031,0.68007,0.68028,65999999.0
2006-01-20 15:56:00,0.68035,0.68083,0.68022,0.68083,36600000.0
2006-01-20 15:57:00,0.68101,0.68101,0.68085,0.68085,87199999.0
2006-01-20 15:58:00,0.6809,0.6809,0.68057,0.68057,104400000.0
2006-01-20 15:59:00,0.68062,0.68062,0.68042,0.68053,65099999.0
2006-01-20 16:00:00,0.68056,0.68091,0.68056,0.6809,100400000.0
2006-01-20 16:01:00,0.68091,0.68104,0.68082,0.68104,80900000.0
2006-01-20 16:02:00,0.6811,0.68113,0.68089,0.68089,71899999.0
2006-01-20 16:03:00,0.68095,0.68095,0.68087,0.68087,19199999.0
2006-01-20 16:04:00,0.68093,0.68095,0.68085,0.68095,40500000.0
2006-01-20 16:05:00,0.68085,0.6809,0.68085,0.6809,30200000.0
2006-01-20 16:06:00,0.68097,0.68097,0.68083,0.68095,88400000.0
2006-01-20 16:07:00,0.68092,0.68102,0.68091,0.68091,89100001.0
2006-01-20 16:08:00,0.6809,0.68095,0.68088,0.6809,115800000.0
2006-01-20 16:09:00,0.68083,0.68096,0.68083,0.68095,21900000.0
2006-01-20 16:10:00,0.68087,0.68087,0.68062,0.68084,52499999.0
2006-01-20 16:11:00,0.68088,0.68095,0.68085,0.6809,66200000.0
2006-01-20 16:12:00,0.68099,0.68122,0.68099,0.68118,107700001.0
2006-01-20 16:13:00,0.68117,0.68127,0.68114,0.68118,54800000.0
2006-01-20 16:14:00,0.68128,0.68146,0.68127,0.68142,73800000.0
2006-01-20 16:15:00,0.68147,0.68159,0.68141,0.68145,94500001.0
2006-01-20 16:16:00,0.68153,0.68155,0.68124,0.68149,38200000.0
2006-01-20 16:17:00,0.68156,0.68169,0.68156,0.68167,70200000.0
2006-01-20 16:18:00,0.68158,0.68169,0.68154,0.68156,87799998.0
2006-01-20 16:19:00,0.68145,0.68145,0.68121,0.68126,119400000.0
2006-01-20 16:20:00,0.68123,0.68149,0.68123,0.68138,72399999.0
2006-01-20 16:21:00,0.68138,0.6815,0.68136,0.68148,101100000.0
2006-01-20 16:22:00,0.68155,0.68166,0.68149,0.68166,167500002.0
2006-01-20 16:23:00,0.68164,0.68171,0.68156,0.68156,75000000.0
2006-01-20 16:24:00,0.68163,0.6817,0.6816,0.6817,71200000.0
2006-01-20 16:25:00,0.68172,0.68193,0.68172,0.6818,86900000.0
2006-01-20 16:26:00,0.68169,0.68181,0.68169,0.68175,65999999.0
2006-01-20 16:27:00,0.68175,0.68175,0.68164,0.68166,57199999.0
2006-01-20 16:28:00,0.68132,0.68156,0.68132,0.68151,69800000.0
2006-01-20 16:29:00,0.68153,0.68153,0.6813,0.68135,91400000.0
2006-01-20 16:30:00,0.68123,0.68143,0.6812,0.68127,130500001.0
2006-01-20 16:31:00,0.68127,0.68127,0.68102,0.68102,77400002.0
2006-01-20 16:32:00,0.68095,0.68095,0.68082,0.68092,139599999.0
2006-01-20 16:33:00,0.68103,0.68121,0.68098,0.681,107100000.0
2006-01-20 16:34:00,0.68096,0.68115,0.68096,0.68107,95299998.0
2006-01-20 16:35:00,0.68112,0.68119,0.681,0.68102,77700001.0
2006-01-20 16:36:00,0.68095,0.68113,0.68095,0.68113,70900000.0
2006-01-20 16:37:00,0.68104,0.68109,0.68097,0.68097,63300001.0
2006-01-20 16:38:00,0.68099,0.68099,0.68088,0.68091,86800000.0
2006-01-20 16:39:00,0.68086,0.68092,0.6808,0.68092,50300002.0
2006-01-20 16:40:00,0.681,0.68105,0.68096,0.68096,72300000.0
2006-01-20 16:41:00,0.68092,0.68093,0.68083,0.68093,95600001.0
2006-01-20 16:42:00,0.68089,0.68107,0.68089,0.68102,169799998.0
2006-01-20 16:43:00,0.68104,0.68109,0.68097,0.681,139500001.0
2006-01-20 16:44:00,0.68107,0.68108,0.68087,0.68087,126599998.0
2006-01-20 16:45:00,0.68098,0.68101,0.68088,0.68088,98800000.0
2006-01-20 16:46:00,0.68095,0.68095,0.68088,0.68092,120799999.0
2006-01-20 16:47:00,0.68098,0.68101,0.68093,0.681,106199999.0
2006-01-20 16:48:00,0.68111,0.68119,0.68104,0.6811,60300001.0
2006-01-20 16:49:00,0.6809,0.68097,0.68045,0.68082,148100003.0
2006-01-20 16:50:00,0.68058,0.68058,0.68031,0.68041,86099998.0
2006-01-20 16:51:00,0.68053,0.68058,0.6804,0.6804,85500000.0
2006-01-20 16:52:00,0.68052,0.68052,0.68036,0.68046,99500001.0
2006-01-20 16:53:00,0.68056,0.68074,0.68056,0.68065,44300000.0
2006-01-20 16:54:00,0.68055,0.68065,0.68055,0.68065,119499997.0
2006-01-20 16:55:00,0.68068,0.68097,0.68068,0.68087,96600000.0
2006-01-20 16:56:00,0.6809,0.68109,0.6809,0.68109,84100002.0
2006-01-20 16:57:00,0.68107,0.68113,0.68096,0.68113,59300000.0
2006-01-20 16:58:00,0.68109,0.68115,0.68097,0.68097,137400004.0
2006-01-20 16:59:00,0.68085,0.68095,0.68075,0.68095,73099999.0
2006-01-20 17:00:00,0.68097,0.68098,0.68055,0.68068,144000001.0
2006-01-20 17:01:00,0.6809,0.68104,0.6809,0.68098,74999999.0
2006-01-20 17:02:00,0.681,0.68102,0.68095,0.681,49199999.0
2006-01-20 17:03:00,0.68101,0.68101,0.68072,0.68098,46099999.0
2006-01-20 17:04:00,0.6809,0.68103,0.68089,0.68103,72100001.0
2006-01-20 17:05:00,0.68105,0.68107,0.68105,0.68107,23800000.0
2006-01-20 17:06:00,0.68103,0.68116,0.68091,0.68108,76600000.0
2006-01-20 17:07:00,0.68119,0.68128,0.68119,0.68128,35000000.0
2006-01-20 17:08:00,0.68131,0.68131,0.68111,0.68127,59500000.0
2006-01-20 17:09:00,0.68113,0.68113,0.68058,0.68103,83000000.0
2006-01-20 17:10:00,0.68108,0.68112,0.68085,0.68085,32500000.0
2006-01-20 17:11:00,0.68056,0.6808,0.68056,0.68069,96599999.0
2006-01-20 17:12:00,0.68063,0.68083,0.68063,0.68082,113500001.0
2006-01-20 17:13:00,0.68083,0.68083,0.68051,0.68051,134999999.0
2006-01-20 17:14:00,0.68044,0.68067,0.68044,0.6805,83400000.0
2006-01-20 17:15:00,0.68048,0.68049,0.68037,0.68037,35100000.0
2006-01-20 17:16:00,0.68042,0.68059,0.68042,0.68052,45400000.0
2006-01-20 17:17:00,0.68045,0.68055,0.68045,0.6805,84199999.0
2006-01-20 17:18:00,0.68051,0.68051,0.68028,0.68028,94700001.0
2006-01-20 17:19:00,0.68025,0.68025,0.6801,0.6801,80600002.0
2006-01-20 17:20:00,0.68017,0.68017,0.67957,0.67957,85400000.0
2006-01-20 17:21:00,0.67943,0.67978,0.67943,0.67978,72900000.0
2006-01-20 17:22:00,0.67983,0.67998,0.6798,0.67998,93100001.0
2006-01-20 17:23:00,0.67995,0.67995,0.67983,0.67995,55100000.0
2006-01-20 17:24:00,0.67996,0.67996,0.67965,0.67965,110899999.0
2006-01-20 17:25:00,0.6795,0.6795,0.67945,0.67948,81399998.0
2006-01-20 17:26:00,0.67947,0.67953,0.67944,0.67944,100499998.0
2006-01-20 17:27:00,0.67958,0.67965,0.67945,0.67958,148400000.0
2006-01-20 17:28:00,0.67947,0.67958,0.67947,0.67958,87600000.0
2006-01-20 17:29:00,0.67963,0.67963,0.67948,0.67957,116199997.0
2006-01-20 17:30:00,0.67951,0.67953,0.67941,0.67941,88999999.0
2006-01-20 17:31:00,0.67935,0.6795,0.67935,0.67948,106300000.0
2006-01-20 17:32:00,0.67953,0.67955,0.67943,0.67949,109000000.0
2006-01-20 17:33:00,0.6795,0.6795,0.67942,0.67942,48700001.0
2006-01-20 17:34:00,0.67952,0.6796,0.6795,0.6795,63000000.0
2006-01-20 17:35:00,0.67945,0.67945,0.67937,0.67941,62900000.0
2006-01-20 17:36:00,0.67939,0.67943,0.67926,0.67928,91100001.0
2006-01-20 17:37:00,0.67925,0.67928,0.67925,0.67928,98699998.0
2006-01-20 17:38:00,0.67925,0.67925,0.6792,0.6792,61399999.0
2006-01-20 17:39:00,0.67916,0.67916,0.67903,0.67905,54900000.0
2006-01-20 17:40:00,0.67888,0.67911,0.67888,0.67903,116399997.0
2006-01-20 17:41:00,0.67911,0.67917,0.67911,0.67917,23200000.0
2006-01-20 17:42:00,0.6792,0.6792,0.67885,0.67894,97500002.0
2006-01-20 17:43:00,0.67907,0.6791,0.67891,0.67899,94700000.0
2006-01-20 17:44:00,0.67907,0.67913,0.67905,0.67913,71399999.0
2006-01-20 17:45:00,0.67906,0.67906,0.67866,0.67885,63800000.0
2006-01-20 17:46:00,0.67877,0.67883,0.67869,0.67883,85800000.0
2006-01-20 17:47:00,0.67855,0.67894,0.67855,0.67894,103300002.0
2006-01-20 17:48:00,0.67905,0.67905,0.679,0.67905,103099999.0
2006-01-20 17:49:00,0.67897,0.67902,0.67897,0.67902,43799998.0
2006-01-20 17:50:00,0.67895,0.67914,0.67894,0.67912,93600000.0
2006-01-20 17:51:00,0.67912,0.67934,0.67912,0.67915,73000000.0
2006-01-20 17:52:00,0.67908,0.67908,0.67907,0.67907,13600000.0
2006-01-20 17:53:00,0.67905,0.67909,0.679,0.67903,87699999.0
2006-01-20 17:54:00,0.67885,0.67885,0.67826,0.67826,89699999.0
2006-01-20 17:55:00,0.67806,0.67842,0.67806,0.67827,96299999.0
2006-01-20 17:56:00,0.67814,0.67823,0.67798,0.67811,93699999.0
2006-01-20 17:57:00,0.67817,0.67832,0.67817,0.67823,72100000.0
2006-01-20 17:58:00,0.67826,0.6783,0.67825,0.6783,102899998.0
2006-01-20 17:59:00,0.67831,0.67847,0.67831,0.67839,132200000.0
2006-01-20 18:00:00,0.67828,0.67831,0.67819,0.67819,37499999.0
2006-01-20 18:01:00,0.67824,0.6783,0.67808,0.67816,67000000.0
2006-01-20 18:02:00,0.6784,0.67852,0.67819,0.67852,152299997.0
2006-01-20 18:03:00,0.6784,0.67841,0.67824,0.67841,229599999.0
2006-01-20 18:04:00,0.6784,0.67843,0.67829,0.6784,182899998.0
2006-01-20 18:05:00,0.6784,0.67848,0.67814,0.67814,356599996.0
2006-01-20 18:06:00,0.67821,0.67851,0.67821,0.67851,161100001.0
2006-01-20 18:07:00,0.67846,0.67856,0.67832,0.67832,231500003.0
2006-01-20 18:08:00,0.67833,0.67853,0.67833,0.67841,110700000.0
2006-01-20 18:09:00,0.67845,0.67852,0.67825,0.67852,234499999.0
2006-01-20 18:10:00,0.67846,0.67846,0.67834,0.6784,155199999.0
2006-01-20 18:11:00,0.67829,0.67829,0.67805,0.67807,57799999.0
2006-01-20 18:12:00,0.6782,0.6782,0.67805,0.6781,69200000.0
2006-01-20 18:13:00,0.67818,0.67818,0.67812,0.67812,13500000.0
2006-01-20 18:14:00,0.67823,0.67834,0.67823,0.67829,61500000.0
2006-01-20 18:15:00,0.67823,0.67823,0.67797,0.67797,188200003.0
2006-01-20 18:16:00,0.67797,0.67807,0.67785,0.67791,304300000.0
2006-01-20 18:17:00,0.67776,0.67803,0.67776,0.67803,161099998.0
2006-01-20 18:18:00,0.67795,0.6781,0.67792,0.67795,373899997.0
2006-01-20 18:19:00,0.6779,0.67794,0.67768,0.67775,285400000.0
2006-01-20 18:20:00,0.67775,0.67792,0.67775,0.67792,110100000.0
2006-01-20 18:21:00,0.6779,0.67792,0.67784,0.67788,224099997.0
2006-01-20 18:22:00,0.6778,0.67785,0.67775,0.6778,104200000.0
2006-01-20 18:23:00,0.67783,0.67783,0.6777,0.67783,324999992.0
2006-01-20 18:24:00,0.67785,0.67795,0.67775,0.67785,258800004.0
2006-01-20 18:25:00,0.67786,0.67794,0.67781,0.67786,145200001.0
2006-01-20 18:26:00,0.67781,0.67781,0.67771,0.67778,172400000.0
2006-01-20 18:27:00,0.6777,0.67788,0.67764,0.67782,276100005.0
2006-01-20 18:28:00,0.67776,0.6778,0.67758,0.67777,231699995.0
2006-01-20 18:29:00,0.67781,0.67791,0.67776,0.67791,287400004.0
2006-01-20 18:30:00,0.6779,0.678,0.67782,0.678,63500000.0
2006-01-20 18:31:00,0.67796,0.67796,0.6778,0.6779,244899998.0
2006-01-20 18:32:00,0.67791,0.67807,0.67783,0.67784,107499999.0
2006-01-20 18:33:00,0.67788,0.6779,0.67774,0.67774,179400000.0
2006-01-20 18:34:00,0.67782,0.67793,0.67781,0.67788,110999997.0
2006-01-20 18:35:00,0.678,0.67802,0.67787,0.67801,137000000.0
2006-01-20 18:36:00,0.67808,0.67808,0.67783,0.67786,190100002.0
2006-01-20 18:37:00,0.6779,0.67801,0.6779,0.67801,78099999.0
2006-01-20 18:38:00,0.678,0.67805,0.678,0.67805,127299998.0
2006-01-20 18:39:00,0.678,0.6781,0.67795,0.67805,363100000.0
2006-01-20 18:40:00,0.678,0.678,0.67782,0.67798,84800000.0
2006-01-20 18:41:00,0.6779,0.67805,0.6778,0.67783,231999999.0
2006-01-20 18:42:00,0.67792,0.67798,0.67785,0.67798,103799999.0
2006-01-20 18:43:00,0.67794,0.67819,0.67778,0.67797,711300002.0
2006-01-20 18:44:00,0.67797,0.67807,0.67787,0.67802,386799997.0
2006-01-20 18:45:00,0.67807,0.67807,0.67783,0.6779,428899999.0
2006-01-20 18:46:00,0.6779,0.67795,0.6779,0.6779,125000000.0
2006-01-20 18:47:00,0.6779,0.67795,0.6779,0.67795,208200001.0
2006-01-20 18:48:00,0.67795,0.67795,0.6778,0.6778,130500000.0
2006-01-20 18:49:00,0.67782,0.67816,0.67782,0.67816,139500000.0
2006-01-20 18:50:00,0.67816,0.67816,0.67797,0.67812,141100000.0
2006-01-20 18:51:00,0.67807,0.67818,0.67798,0.67798,94499999.0
2006-01-20 18:52:00,0.67798,0.67798,0.67792,0.67792,131999999.0
2006-01-20 18:53:00,0.67787,0.67798,0.6778,0.67798,107500004.0
2006-01-20 18:54:00,0.67797,0.67798,0.67795,0.67798,63399999.0
2006-01-20 18:55:00,0.67804,0.67804,0.67785,0.6779,159300001.0
2006-01-20 18:56:00,0.67793,0.67797,0.67788,0.67797,87700002.0
2006-01-20 18:57:00,0.67807,0.67813,0.67804,0.67804,73499999.0
2006-01-20 18:58:00,0.678,0.67805,0.678,0.67805,105500000.0
2006-01-20 18:59:00,0.67793,0.67807,0.67793,0.67797,237899999.0
2006-01-20 19:00:00,0.67793,0.67793,0.67785,0.6779,149200000.0
2006-01-20 19:01:00,0.67795,0.67795,0.67785,0.67785,62599999.0
2006-01-20 19:02:00,0.67785,0.67785,0.67765,0.67784,110899999.0
2006-01-20 19:03:00,0.6779,0.67805,0.67789,0.67805,246200002.0
2006-01-20 19:04:00,0.67802,0.67808,0.6779,0.6779,127699998.0
2006-01-20 19:05:00,0.67791,0.67803,0.67791,0.67799,94500000.0
2006-01-20 19:06:00,0.67795,0.67804,0.67784,0.67793,227200001.0
2006-01-20 19:07:00,0.678,0.67823,0.67793,0.67806,246300000.0
2006-01-20 19:08:00,0.67811,0.67811,0.67795,0.67803,148900001.0
2006-01-20 19:09:00,0.67808,0.67812,0.67798,0.67805,150399999.0
2006-01-20 19:10:00,0.67802,0.67805,0.678,0.678,46000000.0
2006-01-20 19:11:00,0.67795,0.67805,0.67792,0.67792,93200000.0
2006-01-20 19:12:00,0.67783,0.67797,0.67783,0.67797,76399999.0
2006-01-20 19:13:00,0.67795,0.67805,0.6779,0.678,61500000.0
2006-01-20 19:14:00,0.67791,0.67792,0.67782,0.67788,65099999.0
2006-01-20 19:15:00,0.6779,0.67795,0.6779,0.6779,106999999.0
2006-01-20 19:16:00,0.67779,0.67783,0.67777,0.67782,82899997.0
2006-01-20 19:17:00,0.67784,0.67796,0.67777,0.6778,129600001.0
2006-01-20 19:18:00,0.6778,0.67785,0.67778,0.67785,84500001.0
2006-01-20 19:19:00,0.67776,0.67786,0.67769,0.67772,122399997.0
2006-01-20 19:20:00,0.6776,0.6776,0.67711,0.67711,131800000.0
2006-01-20 19:21:00,0.67709,0.6773,0.67709,0.67717,219399999.0
2006-01-20 19:22:00,0.67722,0.67747,0.67722,0.67747,100300000.0
2006-01-20 19:23:00,0.67735,0.67745,0.67735,0.6774,121200001.0
2006-01-20 19:24:00,0.67747,0.67753,0.67742,0.67742,73200000.0
2006-01-20 19:25:00,0.67752,0.67793,0.67752,0.67793,32200000.0
2006-01-20 19:26:00,0.67784,0.67784,0.67776,0.67784,78099999.0
2006-01-20 19:27:00,0.6778,0.67782,0.67761,0.67765,158200001.0
2006-01-20 19:28:00,0.67788,0.67795,0.67758,0.67758,216000004.0
2006-01-20 19:29:00,0.6776,0.67776,0.6776,0.67763,100100000.0
2006-01-20 19:30:00,0.67764,0.67764,0.67755,0.67757,71500000.0
2006-01-20 19:31:00,0.6775,0.6775,0.67718,0.6774,72499999.0
2006-01-20 19:32:00,0.67742,0.6775,0.67728,0.67733,127400001.0
2006-01-20 19:33:00,0.67725,0.67735,0.67725,0.67735,43700000.0
2006-01-20 19:34:00,0.67735,0.67738,0.67722,0.67735,113200000.0
2006-01-20 19:35:00,0.67735,0.6774,0.67725,0.67735,157400000.0
2006-01-20 19:36:00,0.67731,0.67732,0.67719,0.67722,161499997.0
2006-01-20 19:37:00,0.67711,0.67715,0.67705,0.67714,125999999.0
2006-01-20 19:38:00,0.67719,0.67719,0.67705,0.6771,65299999.0
2006-01-20 19:39:00,0.67717,0.6772,0.67697,0.67717,214299998.0
2006-01-20 19:40:00,0.67728,0.67728,0.6772,0.6772,67900001.0
2006-01-20 19:41:00,0.67725,0.67735,0.67725,0.67725,113900003.0
2006-01-20 19:42:00,0.6772,0.67725,0.6772,0.67722,64500000.0
2006-01-20 19:43:00,0.6773,0.67735,0.67725,0.67727,97900001.0
2006-01-20 19:44:00,0.67734,0.67734,0.67715,0.67722,127699999.0
2006-01-20 19:45:00,0.67726,0.67733,0.67711,0.67711,77700001.0
2006-01-20 19:46:00,0.67713,0.6772,0.67705,0.67715,111300001.0
2006-01-20 19:47:00,0.67715,0.67715,0.6771,0.6771,67499999.0
2006-01-20 19:48:00,0.67705,0.67715,0.67705,0.6771,87399998.0
2006-01-20 19:49:00,0.6771,0.67728,0.67695,0.67695,145699999.0
2006-01-20 19:50:00,0.67712,0.67715,0.67705,0.6771,106700000.0
2006-01-20 19:51:00,0.67717,0.67728,0.67714,0.67724,142600002.0
2006-01-20 19:52:00,0.67725,0.6773,0.67715,0.67725,158699998.0
2006-01-20 19:53:00,0.67733,0.67743,0.67729,0.67738,171600002.0
2006-01-20 19:54:00,0.6774,0.67756,0.6774,0.67753,144300000.0
2006-01-20 19:55:00,0.67745,0.67755,0.67745,0.67755,347200002.0
2006-01-20 19:56:00,0.67752,0.6776,0.67747,0.6775,236700001.0
2006-01-20 19:57:00,0.67755,0.67755,0.67745,0.6775,151800000.0
2006-01-20 19:58:00,0.67758,0.67775,0.67758,0.6777,213399999.0
2006-01-20 19:59:00,0.6777,0.67775,0.67765,0.67765,88499999.0
2006-01-20 20:00:00,0.67767,0.67778,0.67765,0.6777,235399999.0
2006-01-20 20:01:00,0.6777,0.67775,0.67762,0.67773,125199998.0
2006-01-20 20:02:00,0.67775,0.67775,0.6777,0.6777,54100000.0
2006-01-20 20:03:00,0.6778,0.6778,0.6777,0.67777,62799999.0
2006-01-20 20:04:00,0.67775,0.6778,0.67765,0.67775,149300000.0
2006-01-20 20:05:00,0.67778,0.6778,0.67765,0.6778,105900001.0
2006-01-20 20:06:00,0.6778,0.6778,0.67765,0.67775,345500001.0
2006-01-20 20:07:00,0.67772,0.67777,0.67765,0.67765,125400001.0
2006-01-20 20:08:00,0.6777,0.67775,0.6777,0.67772,76399999.0
2006-01-20 20:09:00,0.6777,0.6778,0.6775,0.67775,136299998.0
2006-01-20 20:10:00,0.67765,0.67775,0.67765,0.67772,127200000.0
2006-01-20 20:11:00,0.6777,0.67772,0.6777,0.67772,72299999.0
2006-01-20 20:12:00,0.67775,0.67775,0.67765,0.6777,50900000.0
2006-01-20 20:13:00,0.67778,0.6778,0.67745,0.6777,81100000.0
2006-01-20 20:14:00,0.67778,0.6778,0.6777,0.6778,140600003.0
2006-01-20 20:15:00,0.6777,0.67775,0.6777,0.67775,52200000.0
2006-01-20 20:16:00,0.67775,0.67785,0.67765,0.67765,478499992.0
2006-01-20 20:17:00,0.67762,0.67778,0.67762,0.67775,249000000.0
2006-01-20 20:18:00,0.67772,0.67775,0.67767,0.67775,126699998.0
2006-01-20 20:19:00,0.67775,0.67775,0.6777,0.67775,91799999.0
2006-01-20 20:20:00,0.6778,0.6778,0.67765,0.6777,49900000.0
2006-01-20 20:21:00,0.67772,0.6778,0.6777,0.67775,51700000.0
2006-01-20 20:22:00,0.67775,0.67775,0.6777,0.67775,117699999.0
2006-01-20 20:23:00,0.67775,0.6778,0.67765,0.6778,76600000.0
2006-01-20 20:24:00,0.67775,0.67775,0.67745,0.67775,132200001.0
2006-01-20 20:25:00,0.67775,0.67778,0.67765,0.6777,115800000.0
2006-01-20 20:26:00,0.67775,0.6778,0.67765,0.6777,48700000.0
2006-01-20 20:27:00,0.6777,0.67775,0.6777,0.67775,121200000.0
2006-01-20 20:28:00,0.67775,0.67775,0.6777,0.67775,77400000.0
2006-01-20 20:29:00,0.67775,0.6778,0.6777,0.67775,236499999.0
2006-01-20 20:30:00,0.67765,0.6778,0.67765,0.67775,359799996.0
2006-01-20 20:31:00,0.67778,0.67778,0.67765,0.67775,190899997.0
2006-01-20 20:32:00,0.67765,0.67775,0.67765,0.67772,111999999.0
2006-01-20 20:33:00,0.6777,0.67778,0.67765,0.67768,168299997.0
2006-01-20 20:34:00,0.67775,0.67775,0.67768,0.67775,99200000.0
2006-01-20 20:35:00,0.67775,0.67775,0.67765,0.6777,46900000.0
2006-01-20 20:36:00,0.6777,0.67785,0.6776,0.67765,179299999.0
2006-01-20 20:37:00,0.67768,0.67785,0.67765,0.6777,215100005.0
2006-01-20 20:38:00,0.6777,0.67772,0.67765,0.6777,205400002.0
2006-01-20 20:39:00,0.6777,0.67775,0.6777,0.67775,54900000.0
2006-01-20 20:40:00,0.6777,0.6778,0.67765,0.6777,189300002.0
2006-01-20 20:41:00,0.6777,0.67775,0.67765,0.67775,142499998.0
2006-01-20 20:42:00,0.6777,0.67775,0.67762,0.6777,55600000.0
2006-01-20 20:43:00,0.6777,0.6778,0.6777,0.6777,137700001.0
2006-01-20 20:44:00,0.67765,0.67775,0.67765,0.67775,21500001.0
2006-01-20 20:45:00,0.6777,0.67775,0.67762,0.67765,65399999.0
2006-01-20 20:46:00,0.67775,0.67775,0.67763,0.67763,85199998.0
2006-01-20 20:47:00,0.6777,0.67775,0.6777,0.67772,96500002.0
2006-01-20 20:48:00,0.67765,0.67775,0.67765,0.67765,43700000.0
2006-01-20 20:49:00,0.67765,0.67775,0.6776,0.6777,149100001.0
2006-01-20 20:50:00,0.6777,0.67772,0.67762,0.67765,163600002.0
2006-01-20 20:51:00,0.67765,0.67775,0.67765,0.6777,91399999.0
2006-01-20 20:52:00,0.6777,0.6778,0.67765,0.67765,127700002.0
2006-01-20 20:53:00,0.67775,0.6778,0.67767,0.6777,276099999.0
2006-01-20 20:54:00,0.6777,0.67775,0.67765,0.67775,226500000.0
2006-01-20 20:55:00,0.67765,0.6777,0.67765,0.6777,36600000.0
2006-01-20 20:56:00,0.67768,0.6778,0.67745,0.67773,101099998.0
2006-01-20 20:57:00,0.6777,0.6778,0.67755,0.6777,91900001.0
2006-01-20 20:58:00,0.6777,0.6778,0.67765,0.67765,229900000.0
2006-01-20 20:59:00,0.6777,0.6778,0.67765,0.6777,126300000.0
2006-01-20 21:00:00,0.6777,0.67772,0.67765,0.6777,216899997.0
2006-01-20 21:01:00,0.6776,0.67772,0.6776,0.67772,127600000.0
2006-01-20 21:02:00,0.6777,0.67775,0.67767,0.6777,107099997.0
2006-01-20 21:03:00,0.67775,0.6778,0.67765,0.6778,168400000.0
2006-01-20 21:04:00,0.67775,0.67775,0.67765,0.67765,61199999.0
2006-01-20 21:05:00,0.67775,0.6778,0.67765,0.6777,102599999.0
2006-01-20 21:06:00,0.67765,0.6778,0.67765,0.6777,99100000.0
2006-01-20 21:07:00,0.67775,0.67775,0.6777,0.6777,72800000.0
2006-01-20 21:08:00,0.6777,0.67775,0.6776,0.6777,130299998.0
2006-01-20 21:09:00,0.6777,0.6778,0.67765,0.67775,167699999.0
2006-01-20 21:10:00,0.6777,0.67775,0.6777,0.67775,72300000.0
2006-01-20 21:11:00,0.6777,0.6777,0.6777,0.6777,21600000.0
2006-01-20 21:12:00,0.67765,0.67778,0.67765,0.67772,121000000.0
2006-01-20 21:13:00,0.67768,0.67772,0.67765,0.6777,90699998.0
2006-01-20 21:14:00,0.67775,0.67775,0.6777,0.6777,55500001.0
2006-01-20 21:15:00,0.6777,0.6778,0.67765,0.6777,159000000.0
2006-01-20 21:16:00,0.67775,0.67775,0.67758,0.67765,174800002.0
2006-01-20 21:17:00,0.67765,0.67775,0.67755,0.67775,199400000.0
2006-01-20 21:18:00,0.67775,0.67775,0.67765,0.67772,144100000.0
2006-01-20 21:19:00,0.67775,0.67775,0.67765,0.6777,162700001.0
2006-01-20 21:20:00,0.67775,0.6778,0.6776,0.67765,215900000.0
2006-01-20 21:21:00,0.67775,0.67775,0.67765,0.67775,77400000.0
2006-01-20 21:22:00,0.67775,0.67775,0.67765,0.6777,118400002.0
2006-01-20 21:23:00,0.67765,0.67775,0.67765,0.67775,120299998.0
2006-01-20 21:24:00,0.67775,0.67775,0.67765,0.67775,105699998.0
2006-01-20 21:25:00,0.6777,0.67775,0.6777,0.67775,120800000.0
2006-01-20 21:26:00,0.67768,0.67775,0.67765,0.67775,130800001.0
2006-01-20 21:27:00,0.6777,0.67775,0.67765,0.67775,88900000.0
2006-01-20 21:28:00,0.67775,0.67775,0.6777,0.6777,45600001.0
2006-01-20 21:29:00,0.6777,0.67775,0.67755,0.67765,166100000.0
2006-01-20 21:30:00,0.67772,0.6778,0.67765,0.67775,150200001.0
2006-01-20 21:31:00,0.67775,0.67775,0.6777,0.6777,22300000.0
2006-01-20 21:32:00,0.6777,0.67775,0.67765,0.67775,111199999.0
2006-01-20 21:33:00,0.67775,0.67775,0.6777,0.67775,97300002.0
2006-01-20 21:34:00,0.67775,0.67775,0.67762,0.67762,108900000.0
2006-01-20 21:35:00,0.6777,0.67775,0.67767,0.6777,197800001.0
2006-01-20 21:36:00,0.67775,0.6778,0.67762,0.67768,216100003.0
2006-01-20 21:37:00,0.67772,0.6778,0.6777,0.67775,97300000.0
2006-01-20 21:38:00,0.67775,0.6778,0.6777,0.67772,88300001.0
2006-01-20 21:39:00,0.6777,0.67775,0.6776,0.67772,111600002.0
2006-01-20 21:40:00,0.67775,0.6778,0.6776,0.67778,224199998.0
2006-01-20 21:41:00,0.6777,0.67775,0.67765,0.67775,147400001.0
2006-01-20 21:42:00,0.67772,0.67775,0.6777,0.67775,110499996.0
2006-01-20 21:43:00,0.6777,0.6778,0.67765,0.67765,64099999.0
2006-01-20 21:44:00,0.67775,0.67775,0.67755,0.67755,61599999.0
2006-01-20 21:45:00,0.6777,0.67775,0.67762,0.6777,126000001.0
2006-01-20 21:46:00,0.67768,0.67775,0.67767,0.67767,89200002.0
2006-01-20 21:47:00,0.6777,0.67775,0.6777,0.67775,94700002.0
2006-01-20 21:48:00,0.67775,0.67775,0.67775,0.67775,34900000.0
2006-01-20 21:49:00,0.6777,0.67775,0.6776,0.67768,79800000.0
2006-01-20 21:50:00,0.67775,0.6778,0.67765,0.67772,84400000.0
2006-01-20 21:51:00,0.6777,0.67775,0.67767,0.67775,166100000.0
2006-01-20 21:52:00,0.6777,0.67785,0.67767,0.67775,73599999.0
2006-01-20 21:53:00,0.67765,0.67775,0.67765,0.67775,54199999.0
2006-01-20 21:54:00,0.67775,0.67775,0.67765,0.6777,103800000.0
2006-01-20 21:55:00,0.6777,0.67775,0.67768,0.6777,37900000.0
2006-01-20 21:56:00,0.67775,0.67775,0.67765,0.67765,60299999.0
2006-01-20 21:57:00,0.6777,0.67775,0.6776,0.67772,185399998.0
2006-01-20 21:58:00,0.6777,0.67775,0.6777,0.67775,52499999.0
2006-01-20 21:59:00,0.6777,0.6778,0.6777,0.6777,95499999.0
2006-01-20 22:00:00,0.6777,0.67775,0.67765,0.67775,77000000.0
2006-01-20 22:01:00,0.67772,0.67775,0.67765,0.6777,120300000.0
2006-01-20 22:02:00,0.67775,0.67775,0.6777,0.6777,78199998.0
2006-01-20 22:03:00,0.67775,0.67775,0.67772,0.67772,42800000.0
2006-01-20 22:04:00,0.6777,0.67775,0.67765,0.6777,116000001.0
2006-01-20 22:05:00,0.67765,0.6778,0.67765,0.67767,125800000.0
2006-01-20 22:06:00,0.67755,0.67785,0.67755,0.6777,97699999.0
2006-01-20 22:07:00,0.6777,0.67775,0.67765,0.67765,92900001.0
2006-01-20 22:08:00,0.6777,0.67785,0.67765,0.67785,68800001.0
2006-01-20 22:09:00,0.67775,0.67775,0.67765,0.67768,51100000.0
2006-01-20 22:10:00,0.6777,0.67775,0.67765,0.6777,73200001.0
2006-01-20 22:11:00,0.67762,0.67775,0.67762,0.67775,117699998.0
2006-01-20 22:12:00,0.6777,0.67775,0.67762,0.67768,94400000.0
2006-01-20 22:13:00,0.6778,0.6778,0.67765,0.6777,107600001.0
2006-01-20 22:14:00,0.67775,0.67775,0.6776,0.67772,118799999.0
2006-01-20 22:15:00,0.67772,0.67775,0.67765,0.6777,134900000.0
2006-01-20 22:16:00,0.67768,0.67778,0.67768,0.6777,87799999.0
2006-01-20 22:17:00,0.67775,0.67775,0.67765,0.67775,75899999.0
2006-01-20 22:18:00,0.67775,0.67775,0.6776,0.6776,74199999.0
2006-01-20 22:19:00,0.6777,0.6778,0.6776,0.6777,93000000.0
2006-01-20 22:20:00,0.67775,0.67775,0.6777,0.6777,67399999.0
2006-01-20 22:21:00,0.67775,0.67775,0.67765,0.67775,94900000.0
2006-01-20 22:22:00,0.67778,0.67778,0.67765,0.67765,46200000.0
2006-01-20 22:23:00,0.67765,0.6778,0.67765,0.67775,78400000.0
2006-01-20 22:24:00,0.67765,0.67775,0.67762,0.67775,204199999.0
2006-01-20 22:25:00,0.67765,0.67775,0.67765,0.6777,79600000.0
2006-01-20 22:26:00,0.6777,0.67775,0.67767,0.67775,116400000.0
2006-01-20 22:27:00,0.67765,0.6778,0.67765,0.6778,80800000.0
2006-01-20 22:28:00,0.6776,0.67772,0.6776,0.67772,65299999.0
2006-01-20 22:29:00,0.6777,0.67775,0.6777,0.6777,62400000.0
2006-01-20 22:30:00,0.67775,0.6778,0.6777,0.67775,205400001.0
2006-01-20 22:31:00,0.67775,0.67775,0.67762,0.67762,76099999.0
2006-01-20 22:32:00,0.67775,0.67775,0.67775,0.67775,10800000.0
2006-01-20 22:33:00,0.6777,0.67775,0.6777,0.67775,98000000.0
2006-01-20 22:34:00,0.6777,0.67775,0.67745,0.67772,92999999.0
2006-01-20 22:35:00,0.67777,0.67777,0.67768,0.67768,87800001.0
2006-01-20 22:36:00,0.6777,0.67775,0.67765,0.6777,132999999.0
2006-01-20 22:37:00,0.6777,0.6777,0.67765,0.6777,83600000.0
2006-01-20 22:38:00,0.6776,0.6777,0.67745,0.6777,102799999.0
2006-01-20 22:39:00,0.6777,0.67775,0.6777,0.67775,15900000.0
2006-01-20 22:40:00,0.6777,0.67775,0.6776,0.67765,105899999.0
2006-01-20 22:41:00,0.6777,0.6777,0.67767,0.6777,38400000.0
2006-01-20 22:42:00,0.6777,0.67778,0.67765,0.67778,88800002.0
2006-01-20 22:43:00,0.6777,0.6778,0.67755,0.6777,128399999.0
2006-01-20 22:44:00,0.67775,0.67778,0.67762,0.67762,185000000.0
2006-01-20 22:45:00,0.6777,0.6778,0.67765,0.6777,185600000.0
2006-01-20 22:46:00,0.67772,0.67775,0.6775,0.67765,142300001.0
2006-01-20 22:47:00,0.67765,0.67775,0.67765,0.67773,68000000.0
2006-01-20 22:48:00,0.67768,0.6778,0.67755,0.6777,153000002.0
2006-01-20 22:49:00,0.6777,0.6777,0.6777,0.6777,28700000.0
2006-01-20 22:50:00,0.67775,0.67775,0.67745,0.6777,182999999.0
2006-01-20 22:51:00,0.6777,0.67775,0.67762,0.67765,158499999.0
2006-01-20 22:52:00,0.67772,0.67772,0.67765,0.6777,82200000.0
2006-01-20 22:53:00,0.67775,0.67775,0.67765,0.67775,88499999.0
2006-01-20 22:54:00,0.67772,0.67775,0.67765,0.67765,93999999.0
2006-01-20 22:55:00,0.67765,0.6778,0.67765,0.67765,77200000.0
2006-01-20 22:56:00,0.67775,0.67777,0.67765,0.6777,152300000.0
2006-01-20 22:57:00,0.6777,0.67785,0.67768,0.67772,132700000.0
2006-01-20 22:58:00,0.6777,0.6778,0.67765,0.6777,54800000.0
2006-01-20 22:59:00,0.67755,0.67775,0.6775,0.6775,126399999.0
2006-01-20 23:00:00,0.67755,0.67775,0.67755,0.6777,114900002.0
2006-01-20 23:01:00,0.6777,0.67778,0.6776,0.67775,131600004.0
2006-01-20 23:02:00,0.67772,0.67772,0.67772,0.67772,11900000.0
2006-01-20 23:03:00,0.67775,0.67775,0.67755,0.6777,47700001.0
2006-01-20 23:04:00,0.67772,0.67775,0.67765,0.67765,54900000.0
2006-01-20 23:05:00,0.6777,0.67788,0.67765,0.67775,91699999.0
2006-01-20 23:06:00,0.67775,0.67775,0.67765,0.67765,85500001.0
2006-01-20 23:07:00,0.67765,0.67775,0.6776,0.67768,43900000.0
2006-01-20 23:08:00,0.67777,0.67777,0.67765,0.6777,75600000.0
2006-01-20 23:09:00,0.67775,0.67782,0.67772,0.67775,88899997.0
2006-01-20 23:10:00,0.6777,0.67775,0.6777,0.6777,37900000.0
2006-01-20 23:11:00,0.67775,0.6778,0.6777,0.6777,53000000.0
2006-01-20 23:12:00,0.67765,0.67777,0.67765,0.67777,60900000.0
2006-01-20 23:13:00,0.67775,0.67775,0.67765,0.67772,92700001.0
2006-01-20 23:14:00,0.67772,0.6778,0.6777,0.6777,51100000.0
2006-01-20 23:15:00,0.6777,0.6777,0.67765,0.67765,40599999.0
2006-01-20 23:16:00,0.6777,0.67775,0.67765,0.67775,33000000.0
2006-01-20 23:17:00,0.67772,0.67775,0.67755,0.67762,45900000.0
2006-01-20 23:18:00,0.6777,0.67775,0.67755,0.67775,75699998.0
2006-01-20 23:19:00,0.67765,0.6777,0.67763,0.6777,68200000.0
2006-01-20 23:20:00,0.67775,0.6778,0.67765,0.67775,103300000.0
2006-01-20 23:21:00,0.67765,0.6777,0.67765,0.6777,56299998.0
2006-01-20 23:22:00,0.67765,0.67775,0.67765,0.67775,40300000.0
2006-01-20 23:23:00,0.6777,0.67775,0.67765,0.67765,81800002.0
2006-01-20 23:24:00,0.67765,0.67775,0.6776,0.67775,52500000.0
2006-01-20 23:25:00,0.67773,0.67775,0.6776,0.6777,122699998.0
2006-01-20 23:26:00,0.6777,0.67775,0.67768,0.67775,101100000.0
2006-01-20 23:27:00,0.67775,0.67775,0.6777,0.6777,98800000.0
2006-01-20 23:28:00,0.6777,0.67775,0.67765,0.67775,43800000.0
2006-01-20 23:29:00,0.67775,0.67775,0.67765,0.6777,50300000.0
2006-01-20 23:30:00,0.67765,0.67775,0.67765,0.67775,59900000.0
2006-01-20 23:31:00,0.6777,0.67775,0.6777,0.6777,59900000.0
2006-01-20 23:32:00,0.67775,0.67775,0.67765,0.67772,90400001.0
2006-01-20 23:33:00,0.67765,0.67778,0.67765,0.6777,108800001.0
2006-01-20 23:34:00,0.6777,0.67775,0.67765,0.6777,72499998.0
2006-01-20 23:35:00,0.67775,0.6778,0.67765,0.6778,83700001.0
2006-01-20 23:36:00,0.67772,0.6778,0.67765,0.67775,46700000.0
2006-01-20 23:37:00,0.67775,0.67775,0.67772,0.67775,86899999.0
2006-01-20 23:38:00,0.67775,0.6778,0.67765,0.67775,119400000.0
2006-01-20 23:39:00,0.67765,0.67775,0.67765,0.67768,93900000.0
2006-01-20 23:40:00,0.67775,0.67775,0.6777,0.6777,15600000.0
2006-01-20 23:41:00,0.67775,0.67775,0.67765,0.67775,63399999.0
2006-01-20 23:42:00,0.67765,0.6777,0.67765,0.6777,24300000.0
2006-01-20 23:43:00,0.67775,0.67775,0.67765,0.67775,55900000.0
2006-01-20 23:44:00,0.67775,0.67775,0.6777,0.6777,41000000.0
2006-01-20 23:45:00,0.6778,0.6778,0.67765,0.6777,64099998.0
2006-01-20 23:46:00,0.6777,0.6778,0.6777,0.67775,125000000.0
2006-01-20 23:47:00,0.67775,0.67775,0.67767,0.67767,43900000.0
2006-01-20 23:48:00,0.67765,0.6777,0.67765,0.67765,40700000.0
2006-01-20 23:49:00,0.67775,0.67775,0.67765,0.6777,102700000.0
2006-01-20 23:50:00,0.67765,0.67775,0.67765,0.67775,62300000.0
2006-01-20 23:51:00,0.6777,0.67775,0.67762,0.67775,65300000.0
2006-01-20 23:52:00,0.67765,0.6778,0.67765,0.67772,83400000.0
2006-01-20 23:53:00,0.67768,0.67775,0.67765,0.6777,103599998.0
2006-01-20 23:54:00,0.6777,0.6778,0.6776,0.67775,122100002.0
2006-01-20 23:55:00,0.67775,0.67775,0.67767,0.67767,128200001.0
2006-01-20 23:56:00,0.67775,0.67775,0.67765,0.6777,105600001.0
2006-01-20 23:57:00,0.6777,0.67775,0.6777,0.6777,113600002.0
2006-01-20 23:58:00,0.6777,0.67775,0.67765,0.67775,45500001.0
2006-01-20 23:59:00,0.67765,0.67775,0.67765,0.67765,107600000.0
2006-01-23 00:01:00,0.6806,0.6806,0.6806,0.6806,85100000.0
2006-01-23 00:02:00,0.6804,0.6807,0.6803,0.6805,85100000.0
2006-01-23 00:03:00,0.6805,0.6807,0.6802,0.6806,85100000.0
2006-01-23 00:04:00,0.6806,0.6807,0.6805,0.6807,85100000.0
2006-01-23 00:05:00,0.6807,0.6807,0.6807,0.6807,85100000.0
2006-01-23 00:09:00,0.6808,0.6808,0.6806,0.6806,85100000.0
2006-01-23 00:10:00,0.6807,0.6809,0.6807,0.6807,85100000.0
2006-01-23 00:11:00,0.6807,0.6808,0.6807,0.6808,85100000.0
2006-01-23 00:12:00,0.6808,0.6809,0.6807,0.6809,85100000.0
2006-01-23 00:13:00,0.6809,0.681,0.6807,0.6807,85100000.0
2006-01-23 00:14:00,0.6809,0.681,0.6806,0.6807,85100000.0
2006-01-23 00:15:00,0.6809,0.6809,0.6807,0.6807,85100000.0
2006-01-23 00:16:00,0.6809,0.6809,0.6807,0.6808,85100000.0
2006-01-23 00:17:00,0.6807,0.6809,0.6807,0.6807,85100000.0
2006-01-23 00:18:00,0.6808,0.681,0.6807,0.681,85100000.0
2006-01-23 00:19:00,0.6809,0.681,0.6809,0.6809,85100000.0
2006-01-23 00:20:00,0.6809,0.6809,0.6809,0.6809,85100000.0
2006-01-23 00:21:00,0.6809,0.6809,0.6807,0.6807,85100000.0
2006-01-23 00:22:00,0.6807,0.6807,0.6807,0.6807,85100000.0
2006-01-23 00:23:00,0.6809,0.681,0.6807,0.6808,85100000.0
2006-01-23 00:24:00,0.6807,0.681,0.6807,0.6809,85100000.0
2006-01-23 00:25:00,0.6809,0.6809,0.6809,0.6809,85100000.0
2006-01-23 00:26:00,0.6809,0.6809,0.6807,0.6807,85100000.0
2006-01-23 00:27:00,0.6809,0.6809,0.6806,0.6807,85100000.0
2006-01-23 00:28:00,0.6809,0.6809,0.6806,0.6808,85100000.0
2006-01-23 00:29:00,0.6808,0.6809,0.6806,0.6807,85100000.0
2006-01-23 00:30:00,0.6808,0.6809,0.6806,0.6808,85100000.0
2006-01-23 00:31:00,0.6807,0.6809,0.6807,0.6807,85100000.0
2006-01-23 00:32:00,0.6808,0.6809,0.6807,0.6807,85100000.0
2006-01-23 00:33:00,0.6806,0.6806,0.6805,0.6805,85100000.0
2006-01-23 00:34:00,0.6808,0.6809,0.6806,0.6808,85100000.0
2006-01-23 00:35:00,0.6808,0.6809,0.6808,0.6808,85100000.0
2006-01-23 00:36:00,0.6808,0.681,0.6807,0.6807,85100000.0
2006-01-23 00:37:00,0.6808,0.681,0.6806,0.6809,85100000.0
2006-01-23 00:38:00,0.6807,0.6807,0.6807,0.6807,85100000.0
2006-01-23 00:39:00,0.6809,0.6809,0.6807,0.6808,85100000.0
2006-01-23 00:40:00,0.6808,0.681,0.6807,0.6809,85100000.0
2006-01-23 00:41:00,0.681,0.6812,0.6809,0.6811,85100000.0
2006-01-23 00:42:00,0.6811,0.6812,0.6809,0.681,85100000.0
2006-01-23 00:43:00,0.6811,0.6811,0.6809,0.681,85100000.0
2006-01-23 00:44:00,0.6812,0.6812,0.681,0.6811,85100000.0
2006-01-23 00:45:00,0.6811,0.6811,0.6809,0.6809,85100000.0
2006-01-23 00:46:00,0.6812,0.6812,0.6809,0.6809,85100000.0
2006-01-23 00:47:00,0.6813,0.6813,0.681,0.681,85100000.0
2006-01-23 00:48:00,0.6811,0.6813,0.6809,0.6811,85100000.0
2006-01-23 00:49:00,0.681,0.6817,0.681,0.6814,85100000.0
2006-01-23 00:50:00,0.6816,0.6817,0.6812,0.6813,85100000.0
2006-01-23 00:51:00,0.6813,0.6816,0.6811,0.6811,85100000.0
2006-01-23 00:52:00,0.6812,0.6814,0.681,0.6813,85100000.0
2006-01-23 00:53:00,0.6813,0.6815,0.6811,0.6814,85100000.0
2006-01-23 00:54:00,0.6814,0.6818,0.6814,0.6817,85100000.0
2006-01-23 00:55:00,0.6815,0.6818,0.6814,0.6815,85100000.0
2006-01-23 00:56:00,0.6815,0.6815,0.6814,0.6815,85100000.0
2006-01-23 00:57:00,0.6818,0.6818,0.6815,0.6815,85100000.0
2006-01-23 00:58:00,0.6815,0.6818,0.6813,0.6815,85100000.0
2006-01-23 00:59:00,0.6815,0.6815,0.6815,0.6815,85100000.0
2006-01-23 01:01:00,0.6815,0.6818,0.6813,0.6816,85100000.0
2006-01-23 01:02:00,0.6815,0.682,0.6815,0.6817,85100000.0
2006-01-23 01:03:00,0.682,0.682,0.6816,0.6818,85100000.0
2006-01-23 01:04:00,0.6818,0.682,0.6818,0.6818,85100000.0
2006-01-23 01:05:00,0.6819,0.6822,0.6818,0.682,85100000.0
2006-01-23 01:06:00,0.6822,0.6822,0.6818,0.6818,85100000.0
2006-01-23 01:07:00,0.682,0.6821,0.6817,0.6819,85100000.0
2006-01-23 01:08:00,0.682,0.6821,0.6816,0.682,85100000.0
2006-01-23 01:09:00,0.682,0.6821,0.6819,0.6819,85100000.0
2006-01-23 01:10:00,0.6819,0.6821,0.6818,0.6819,85100000.0
2006-01-23 01:11:00,0.6819,0.6821,0.6818,0.6818,85100000.0
2006-01-23 01:12:00,0.6818,0.6819,0.6809,0.6815,85100000.0
2006-01-23 01:13:00,0.6815,0.6817,0.6811,0.6811,85100000.0
2006-01-23 01:14:00,0.6811,0.682,0.6811,0.6816,85100000.0
2006-01-23 01:15:00,0.6816,0.6816,0.6813,0.6816,85100000.0
2006-01-23 01:16:00,0.6815,0.6819,0.6813,0.6813,85100000.0
2006-01-23 01:17:00,0.6817,0.682,0.6816,0.6818,85100000.0
2006-01-23 01:18:00,0.6819,0.6823,0.6818,0.6821,85100000.0
2006-01-23 01:19:00,0.6821,0.6824,0.6812,0.6814,85100000.0
2006-01-23 01:20:00,0.6814,0.6818,0.681,0.6815,85100000.0
2006-01-23 01:21:00,0.6815,0.6817,0.6813,0.6813,85100000.0
2006-01-23 01:22:00,0.6814,0.6816,0.6813,0.6813,85100000.0
2006-01-23 01:23:00,0.6814,0.682,0.6813,0.6819,85100000.0
2006-01-23 01:24:00,0.6819,0.6821,0.6813,0.6815,85100000.0
2006-01-23 01:25:00,0.6815,0.6819,0.6815,0.6815,85100000.0
2006-01-23 01:26:00,0.6816,0.6817,0.6815,0.6815,85100000.0
2006-01-23 01:27:00,0.6816,0.6816,0.6814,0.6814,85100000.0
2006-01-23 01:28:00,0.6814,0.6817,0.6813,0.6815,85100000.0
2006-01-23 01:29:00,0.6814,0.6816,0.6813,0.6813,85100000.0
2006-01-23 01:30:00,0.6816,0.6816,0.6813,0.6814,85100000.0
2006-01-23 01:31:00,0.6814,0.6817,0.6814,0.6816,85100000.0
2006-01-23 01:32:00,0.6816,0.682,0.6814,0.6815,85100000.0
2006-01-23 01:33:00,0.6815,0.6816,0.6814,0.6815,85100000.0
2006-01-23 01:34:00,0.6814,0.6817,0.6814,0.6815,85100000.0
2006-01-23 01:35:00,0.6815,0.6818,0.681,0.6816,85100000.0
2006-01-23 01:36:00,0.6814,0.6817,0.6812,0.6816,85100000.0
2006-01-23 01:37:00,0.6814,0.6817,0.6812,0.6812,85100000.0
2006-01-23 01:38:00,0.6812,0.6815,0.681,0.6814,85100000.0
2006-01-23 01:39:00,0.6811,0.6815,0.6809,0.6814,85100000.0
2006-01-23 01:40:00,0.681,0.6814,0.681,0.6813,85100000.0
2006-01-23 01:41:00,0.6812,0.6818,0.681,0.6816,85100000.0
2006-01-23 01:42:00,0.6817,0.6828,0.6814,0.6826,85100000.0
2006-01-23 01:43:00,0.6827,0.6835,0.6826,0.6833,85100000.0
2006-01-23 01:44:00,0.6835,0.6838,0.6828,0.6835,85100000.0
2006-01-23 01:45:00,0.6836,0.6837,0.6833,0.6834,85100000.0
2006-01-23 01:46:00,0.6834,0.6839,0.6834,0.6837,85100000.0
2006-01-23 01:47:00,0.6837,0.684,0.6831,0.6834,85100000.0
2006-01-23 01:48:00,0.6834,0.6835,0.6831,0.6831,85100000.0
2006-01-23 01:49:00,0.6831,0.6834,0.6831,0.6831,85100000.0
2006-01-23 01:50:00,0.6831,0.6833,0.6827,0.6828,85100000.0
2006-01-23 01:51:00,0.6828,0.6836,0.6827,0.6827,85100000.0
2006-01-23 01:52:00,0.6827,0.683,0.6826,0.6827,85100000.0
2006-01-23 01:53:00,0.6827,0.6829,0.6823,0.6823,85100000.0
2006-01-23 01:54:00,0.6824,0.6827,0.6821,0.6826,85100000.0
2006-01-23 01:55:00,0.6826,0.6829,0.6823,0.6826,85100000.0
2006-01-23 01:56:00,0.6826,0.683,0.6825,0.6827,85100000.0
2006-01-23 01:57:00,0.6827,0.6827,0.6823,0.6825,85100000.0
2006-01-23 01:58:00,0.6824,0.6826,0.682,0.6826,85100000.0
2006-01-23 01:59:00,0.6826,0.6826,0.6822,0.6822,85100000.0
2006-01-23 02:00:00,0.6811,0.68131,0.68089,0.681,85100000.0
2006-01-23 02:01:00,0.68125,0.68152,0.68114,0.68126,84799999.0
2006-01-23 02:02:00,0.6816,0.68172,0.68121,0.68121,143800000.0
2006-01-23 02:03:00,0.68108,0.68184,0.68108,0.68175,77600000.0
2006-01-23 02:04:00,0.68128,0.68162,0.68128,0.68148,95800000.0
2006-01-23 02:05:00,0.6814,0.68165,0.6814,0.68141,65500000.0
2006-01-23 02:06:00,0.68119,0.68161,0.68119,0.68158,76499999.0
2006-01-23 02:07:00,0.68148,0.68169,0.68126,0.68166,175200001.0
2006-01-23 02:08:00,0.68153,0.68186,0.6815,0.68168,116699999.0
2006-01-23 02:09:00,0.68171,0.68178,0.68143,0.68143,61699999.0
2006-01-23 02:10:00,0.68146,0.68184,0.68146,0.68147,140599999.0
2006-01-23 02:11:00,0.68147,0.68149,0.68075,0.68098,143299999.0
2006-01-23 02:12:00,0.68103,0.68124,0.68055,0.68055,108200001.0
2006-01-23 02:13:00,0.68078,0.68125,0.68078,0.6812,60600000.0
2006-01-23 02:14:00,0.68125,0.68144,0.68106,0.68108,65000000.0
2006-01-23 02:15:00,0.68095,0.68134,0.68076,0.68076,143000000.0
2006-01-23 02:16:00,0.68083,0.68177,0.68083,0.6816,81600000.0
2006-01-23 02:17:00,0.6815,0.68198,0.6815,0.68162,94100000.0
2006-01-23 02:18:00,0.68135,0.68166,0.68098,0.6812,124300000.0
2006-01-23 02:19:00,0.68133,0.68135,0.68074,0.6808,100100002.0
2006-01-23 02:20:00,0.68108,0.68115,0.68087,0.68087,101200000.0
2006-01-23 02:21:00,0.68104,0.68122,0.68085,0.68085,104400000.0
2006-01-23 02:22:00,0.68081,0.68147,0.68078,0.68144,52999999.0
2006-01-23 02:23:00,0.68119,0.6817,0.68115,0.68115,193199998.0
2006-01-23 02:24:00,0.68118,0.68163,0.6811,0.6811,90499999.0
2006-01-23 02:25:00,0.68124,0.68136,0.681,0.68104,166199995.0
2006-01-23 02:26:00,0.68093,0.68136,0.6809,0.68118,108099999.0
2006-01-23 02:27:00,0.68127,0.68134,0.68067,0.68067,62299999.0
2006-01-23 02:28:00,0.68077,0.68116,0.68077,0.68116,72500000.0
2006-01-23 02:29:00,0.68114,0.68121,0.68092,0.68092,141299999.0
2006-01-23 02:30:00,0.68103,0.68139,0.68103,0.68103,100300000.0
2006-01-23 02:31:00,0.68123,0.68142,0.68095,0.68141,103499999.0
2006-01-23 02:32:00,0.68137,0.68137,0.68084,0.68084,86099998.0
2006-01-23 02:33:00,0.68083,0.68138,0.68082,0.681,78900000.0
2006-01-23 02:34:00,0.68065,0.68126,0.68065,0.68122,63000000.0
2006-01-23 02:35:00,0.68101,0.68126,0.68094,0.68117,92300000.0
2006-01-23 02:36:00,0.68134,0.68143,0.68075,0.68086,103600000.0
2006-01-23 02:37:00,0.68073,0.68118,0.6806,0.68106,112199999.0
2006-01-23 02:38:00,0.68049,0.68113,0.68049,0.68093,137600001.0
2006-01-23 02:39:00,0.68093,0.68111,0.68067,0.68107,119799999.0
2006-01-23 02:40:00,0.68088,0.6815,0.68071,0.68135,115699997.0
2006-01-23 02:41:00,0.68178,0.68212,0.68116,0.68176,143099997.0
2006-01-23 02:42:00,0.68272,0.68298,0.6823,0.68268,83400001.0
2006-01-23 02:43:00,0.68305,0.68349,0.68285,0.68349,129299996.0
2006-01-23 02:44:00,0.68311,0.6833,0.68291,0.68317,107700001.0
2006-01-23 02:45:00,0.68303,0.68333,0.68284,0.68292,35900000.0
2006-01-23 02:46:00,0.68342,0.68352,0.68278,0.68309,100099999.0
2006-01-23 02:47:00,0.68317,0.68317,0.68254,0.68279,145500000.0
2006-01-23 02:48:00,0.68301,0.68308,0.68247,0.68247,77899999.0
2006-01-23 02:49:00,0.68262,0.6828,0.68232,0.68246,93900002.0
2006-01-23 02:50:00,0.68279,0.68289,0.68234,0.6825,98200000.0
2006-01-23 02:51:00,0.68249,0.68257,0.68216,0.68229,104700000.0
2006-01-23 02:52:00,0.68242,0.68253,0.68176,0.68176,117700000.0
2006-01-23 02:53:00,0.68178,0.68228,0.68167,0.68228,101599999.0
2006-01-23 02:54:00,0.68201,0.68232,0.68177,0.68226,121800000.0
2006-01-23 02:55:00,0.68247,0.68259,0.68212,0.68233,98799999.0
2006-01-23 02:56:00,0.68234,0.68238,0.68198,0.68209,146099998.0
2006-01-23 02:57:00,0.68189,0.68222,0.6817,0.68203,100200000.0
2006-01-23 02:58:00,0.682,0.68216,0.68188,0.682,80600000.0
2006-01-23 02:59:00,0.68201,0.68208,0.68177,0.68182,129299998.0
2006-01-23 03:00:00,0.68212,0.68213,0.68169,0.68181,141399999.0
2006-01-23 03:01:00,0.68168,0.68197,0.68155,0.68166,56300000.0
2006-01-23 03:02:00,0.68149,0.68179,0.68147,0.68179,122899999.0
2006-01-23 03:03:00,0.68136,0.68193,0.68124,0.68179,102000000.0
2006-01-23 03:04:00,0.68189,0.68199,0.68163,0.68163,102300000.0
2006-01-23 03:05:00,0.6818,0.68185,0.68162,0.68173,104700000.0
2006-01-23 03:06:00,0.68161,0.68179,0.68148,0.68179,75400000.0
2006-01-23 03:07:00,0.682,0.682,0.68161,0.6819,68800000.0
2006-01-23 03:08:00,0.68171,0.68192,0.68148,0.68148,145099999.0
2006-01-23 03:09:00,0.68165,0.68173,0.68143,0.68163,115700000.0
2006-01-23 03:10:00,0.68162,0.682,0.68162,0.6818,78400000.0
2006-01-23 03:11:00,0.68154,0.68192,0.68152,0.68192,156300001.0
2006-01-23 03:12:00,0.68216,0.68219,0.68168,0.68202,84900001.0
2006-01-23 03:13:00,0.68207,0.68222,0.68184,0.68195,53100000.0
2006-01-23 03:14:00,0.68222,0.68235,0.68182,0.68223,142299999.0
2006-01-23 03:15:00,0.68236,0.68251,0.68217,0.68217,73600001.0
2006-01-23 03:16:00,0.68218,0.6828,0.68212,0.68256,102000001.0
2006-01-23 03:17:00,0.68235,0.68287,0.68232,0.68256,107599997.0
2006-01-23 03:18:00,0.68265,0.68291,0.68265,0.68287,107599999.0
2006-01-23 03:19:00,0.68286,0.6829,0.6825,0.68256,128900000.0
2006-01-23 03:20:00,0.68258,0.68297,0.68258,0.68266,159200001.0
2006-01-23 03:21:00,0.6828,0.68312,0.6828,0.68292,179700002.0
2006-01-23 03:22:00,0.68273,0.68316,0.68272,0.68299,96399999.0
2006-01-23 03:23:00,0.6827,0.68304,0.6827,0.68284,106100000.0
2006-01-23 03:24:00,0.68272,0.68292,0.68256,0.68271,84499999.0
2006-01-23 03:25:00,0.6828,0.6828,0.68232,0.68262,93499999.0
2006-01-23 03:26:00,0.68258,0.68307,0.68252,0.68279,64800000.0
2006-01-23 03:27:00,0.68283,0.68283,0.68242,0.68268,109999998.0
2006-01-23 03:28:00,0.68267,0.68286,0.68242,0.68242,44900000.0
2006-01-23 03:29:00,0.6826,0.68264,0.68232,0.68263,144700001.0
2006-01-23 03:30:00,0.68232,0.68255,0.68224,0.68235,55699999.0
2006-01-23 03:31:00,0.68256,0.68269,0.68223,0.68253,92900000.0
2006-01-23 03:32:00,0.6822,0.68269,0.68207,0.68242,122500000.0
2006-01-23 03:33:00,0.68224,0.68287,0.68224,0.68262,129699999.0
2006-01-23 03:34:00,0.68284,0.68289,0.68245,0.68275,110600001.0
2006-01-23 03:35:00,0.68305,0.68305,0.6827,0.68281,127400000.0
2006-01-23 03:36:00,0.68281,0.68281,0.68266,0.68276,84300000.0
2006-01-23 03:37:00,0.68278,0.68307,0.68267,0.68291,107399999.0
2006-01-23 03:38:00,0.68297,0.68309,0.68258,0.68275,78199999.0
2006-01-23 03:39:00,0.68292,0.68293,0.68255,0.6828,98200000.0
2006-01-23 03:40:00,0.68263,0.68269,0.68257,0.68266,170500002.0
2006-01-23 03:41:00,0.68247,0.68263,0.68247,0.68263,112000001.0
2006-01-23 03:42:00,0.68248,0.6826,0.6821,0.68243,97299999.0
2006-01-23 03:43:00,0.68237,0.6825,0.68215,0.68234,58000000.0
2006-01-23 03:44:00,0.68244,0.68281,0.68243,0.68281,66299999.0
2006-01-23 03:45:00,0.68284,0.68284,0.68246,0.68254,46900000.0
2006-01-23 03:46:00,0.68271,0.68273,0.68232,0.68247,86199999.0
2006-01-23 03:47:00,0.68269,0.68269,0.68237,0.68261,79000001.0
2006-01-23 03:48:00,0.68254,0.68266,0.68235,0.68246,118500002.0
2006-01-23 03:49:00,0.68245,0.68255,0.68227,0.6825,87000000.0
2006-01-23 03:50:00,0.68252,0.68277,0.68242,0.68252,66100000.0
2006-01-23 03:51:00,0.68264,0.68277,0.68261,0.6827,122000001.0
2006-01-23 03:52:00,0.68309,0.68314,0.68274,0.68295,95899999.0
2006-01-23 03:53:00,0.68286,0.68296,0.68264,0.68264,69500000.0
2006-01-23 03:54:00,0.68251,0.6829,0.68238,0.6829,139200000.0
2006-01-23 03:55:00,0.683,0.68307,0.68271,0.68277,90100000.0
2006-01-23 03:56:00,0.68281,0.68313,0.68281,0.68291,93699999.0
2006-01-23 03:57:00,0.68286,0.68319,0.6828,0.6828,178399999.0
2006-01-23 03:58:00,0.6831,0.68312,0.68281,0.68284,219700002.0
2006-01-23 03:59:00,0.6829,0.68314,0.6829,0.683,124500000.0
2006-01-23 04:00:00,0.68297,0.6831,0.6827,0.68286,185000000.0
2006-01-23 04:01:00,0.68298,0.68313,0.68279,0.68313,159399999.0
2006-01-23 04:02:00,0.68288,0.68308,0.68276,0.68306,122100001.0
2006-01-23 04:03:00,0.68285,0.68291,0.68276,0.68278,111599999.0
2006-01-23 04:04:00,0.68273,0.68311,0.68268,0.6829,94199999.0
2006-01-23 04:05:00,0.6825,0.68282,0.6825,0.68278,119200001.0
2006-01-23 04:06:00,0.68286,0.68296,0.68269,0.68287,116500000.0
2006-01-23 04:07:00,0.68286,0.68308,0.68276,0.68291,103100000.0
2006-01-23 04:08:00,0.68314,0.68321,0.68265,0.68265,78700000.0
2006-01-23 04:09:00,0.68268,0.68313,0.68264,0.68288,78400000.0
2006-01-23 04:10:00,0.68271,0.68312,0.68271,0.68287,125000000.0
2006-01-23 04:11:00,0.68281,0.68299,0.68273,0.68285,97399998.0
2006-01-23 04:12:00,0.68291,0.68308,0.68272,0.68285,97099998.0
2006-01-23 04:13:00,0.68298,0.683,0.68263,0.68271,120500001.0
2006-01-23 04:14:00,0.6828,0.68286,0.6826,0.6827,86900000.0
2006-01-23 04:15:00,0.68297,0.68304,0.6826,0.68287,116999998.0
2006-01-23 04:16:00,0.683,0.68315,0.68271,0.68277,109799998.0
2006-01-23 04:17:00,0.68283,0.6829,0.68257,0.68257,123900000.0
2006-01-23 04:18:00,0.68276,0.68312,0.68276,0.68277,50900000.0
2006-01-23 04:19:00,0.6828,0.68306,0.68249,0.68264,130299996.0
2006-01-23 04:20:00,0.68294,0.68313,0.68257,0.68257,88099999.0
2006-01-23 04:21:00,0.6829,0.68321,0.68274,0.68305,162099999.0
2006-01-23 04:22:00,0.68285,0.6833,0.68285,0.68308,70200000.0
2006-01-23 04:23:00,0.68318,0.68328,0.68283,0.6829,105100000.0
2006-01-23 04:24:00,0.68296,0.68328,0.68292,0.68306,65600000.0
2006-01-23 04:25:00,0.68314,0.68324,0.6831,0.68319,124800000.0
2006-01-23 04:26:00,0.68311,0.68322,0.68293,0.68293,134000002.0
2006-01-23 04:27:00,0.68313,0.68357,0.68313,0.68352,94799999.0
2006-01-23 04:28:00,0.68337,0.68337,0.68295,0.68321,143399999.0
2006-01-23 04:29:00,0.6836,0.68369,0.68321,0.68351,135499999.0
2006-01-23 04:30:00,0.68346,0.68373,0.68331,0.68359,77100000.0
2006-01-23 04:31:00,0.68346,0.68388,0.68342,0.68379,107600000.0
2006-01-23 04:32:00,0.68367,0.68394,0.68343,0.68343,85100000.0
2006-01-23 04:33:00,0.68379,0.68393,0.68342,0.68371,104800000.0
2006-01-23 04:34:00,0.6835,0.68388,0.68343,0.68383,127199998.0
2006-01-23 04:35:00,0.68341,0.68367,0.68335,0.68355,92100001.0
2006-01-23 04:36:00,0.68336,0.68354,0.68326,0.68337,95300002.0
2006-01-23 04:37:00,0.68345,0.68367,0.6833,0.68347,133599997.0
2006-01-23 04:38:00,0.68354,0.68354,0.68329,0.68339,70999999.0
2006-01-23 04:39:00,0.68346,0.68388,0.68346,0.6837,83300000.0
2006-01-23 04:40:00,0.68343,0.68369,0.68341,0.68355,127799999.0
2006-01-23 04:41:00,0.68365,0.68372,0.68339,0.68341,86300000.0
2006-01-23 04:42:00,0.68388,0.68389,0.68347,0.6836,103799999.0
2006-01-23 04:43:00,0.68355,0.68381,0.68346,0.68372,138199997.0
2006-01-23 04:44:00,0.68365,0.68376,0.68357,0.68363,119800001.0
2006-01-23 04:45:00,0.68373,0.68389,0.6837,0.68385,92900001.0
2006-01-23 04:46:00,0.6838,0.68392,0.68358,0.68363,168199998.0
2006-01-23 04:47:00,0.68363,0.68396,0.68356,0.68379,85800000.0
2006-01-23 04:48:00,0.6839,0.68405,0.68364,0.68381,117700000.0
2006-01-23 04:49:00,0.68378,0.68395,0.68364,0.68381,125499996.0
2006-01-23 04:50:00,0.68402,0.68405,0.68372,0.68375,102099997.0
2006-01-23 04:51:00,0.68383,0.6839,0.68372,0.6839,120600002.0
2006-01-23 04:52:00,0.68374,0.684,0.68361,0.68392,104599999.0
2006-01-23 04:53:00,0.68361,0.68371,0.68351,0.68362,124699999.0
2006-01-23 04:54:00,0.68365,0.68384,0.68335,0.68379,149599999.0
2006-01-23 04:55:00,0.68397,0.684,0.68374,0.68381,104100000.0
2006-01-23 04:56:00,0.68383,0.68401,0.68364,0.68382,69500001.0
2006-01-23 04:57:00,0.68375,0.68397,0.68363,0.6839,101400000.0
2006-01-23 04:58:00,0.68384,0.68404,0.68371,0.68371,87900000.0
2006-01-23 04:59:00,0.68387,0.68387,0.68349,0.68361,81900000.0
2006-01-23 05:00:00,0.68369,0.68384,0.68347,0.68378,167099996.0
2006-01-23 05:01:00,0.68356,0.68393,0.68344,0.68393,86099999.0
2006-01-23 05:02:00,0.68385,0.68385,0.68328,0.68336,80900000.0
2006-01-23 05:03:00,0.68366,0.68379,0.68355,0.68365,85499999.0
2006-01-23 05:04:00,0.68343,0.68376,0.68327,0.68357,102100001.0
2006-01-23 05:05:00,0.68367,0.68381,0.68367,0.68369,73799999.0
2006-01-23 05:06:00,0.68364,0.68383,0.68343,0.68368,62900000.0
2006-01-23 05:07:00,0.68373,0.68392,0.68348,0.68362,79100000.0
2006-01-23 05:08:00,0.68363,0.68366,0.68354,0.68354,61500000.0
2006-01-23 05:09:00,0.68357,0.68371,0.68349,0.68363,129700001.0
2006-01-23 05:10:00,0.68354,0.68368,0.68342,0.68368,117500001.0
2006-01-23 05:11:00,0.68377,0.68383,0.68342,0.68353,117000002.0
2006-01-23 05:12:00,0.68346,0.68376,0.68326,0.6836,106000000.0
2006-01-23 05:13:00,0.68369,0.68383,0.6835,0.6837,61300000.0
2006-01-23 05:14:00,0.68375,0.68377,0.68362,0.68377,92600000.0
2006-01-23 05:15:00,0.68373,0.68382,0.68351,0.6836,131900000.0
2006-01-23 05:16:00,0.68363,0.68383,0.68363,0.68373,136400002.0
2006-01-23 05:17:00,0.68379,0.68383,0.68346,0.6836,61100000.0
2006-01-23 05:18:00,0.68363,0.68384,0.68357,0.68358,182300000.0
2006-01-23 05:19:00,0.68351,0.68381,0.68341,0.68341,101000001.0
2006-01-23 05:20:00,0.68337,0.68394,0.68337,0.68372,82200001.0
2006-01-23 05:21:00,0.68374,0.68383,0.68326,0.6834,149599999.0
2006-01-23 05:22:00,0.6836,0.6838,0.68348,0.6838,188099999.0
2006-01-23 05:23:00,0.68364,0.6838,0.68344,0.68344,102700001.0
2006-01-23 05:24:00,0.68344,0.68374,0.68334,0.6837,90000000.0
2006-01-23 05:25:00,0.68343,0.68383,0.68343,0.68368,100300000.0
2006-01-23 05:26:00,0.68357,0.68378,0.68349,0.68378,110300001.0
2006-01-23 05:27:00,0.68381,0.68382,0.68362,0.68381,71800000.0
2006-01-23 05:28:00,0.68403,0.68403,0.68372,0.68397,28000000.0
2006-01-23 05:29:00,0.68404,0.68407,0.6836,0.68402,169899999.0
2006-01-23 05:30:00,0.68399,0.68404,0.68379,0.68387,122100001.0
2006-01-23 05:31:00,0.68394,0.68394,0.6834,0.68373,175200002.0
2006-01-23 05:32:00,0.68388,0.68401,0.68366,0.68383,74300000.0
2006-01-23 05:33:00,0.68393,0.6841,0.68378,0.68379,122899999.0
2006-01-23 05:34:00,0.68395,0.68411,0.6836,0.68388,97200000.0
2006-01-23 05:35:00,0.68412,0.68417,0.68377,0.68382,86699999.0
2006-01-23 05:36:00,0.68394,0.68394,0.68316,0.68341,77300000.0
2006-01-23 05:37:00,0.68363,0.68396,0.68363,0.68375,73199999.0
2006-01-23 05:38:00,0.68369,0.68394,0.68364,0.6839,74400002.0
2006-01-23 05:39:00,0.68384,0.68412,0.68384,0.68412,70000000.0
2006-01-23 05:40:00,0.68418,0.68418,0.68359,0.68359,67700000.0
2006-01-23 05:41:00,0.6837,0.68419,0.6837,0.68419,43100000.0
2006-01-23 05:42:00,0.68402,0.68417,0.68374,0.68417,102599999.0
2006-01-23 05:43:00,0.68367,0.68414,0.68362,0.68414,55500000.0
2006-01-23 05:44:00,0.68401,0.68418,0.68385,0.68392,93800000.0
2006-01-23 05:45:00,0.68392,0.68407,0.68376,0.68391,122400001.0
2006-01-23 05:46:00,0.68397,0.68405,0.68386,0.68386,76499999.0
2006-01-23 05:47:00,0.68408,0.68447,0.68381,0.68447,129199999.0
2006-01-23 05:48:00,0.68409,0.68431,0.68397,0.68428,145399998.0
2006-01-23 05:49:00,0.68436,0.68436,0.68383,0.68386,73099999.0
2006-01-23 05:50:00,0.68401,0.68423,0.68371,0.68371,103300000.0
2006-01-23 05:51:00,0.68381,0.68403,0.68376,0.68398,75000000.0
2006-01-23 05:52:00,0.68369,0.6842,0.68358,0.68363,120600000.0
2006-01-23 05:53:00,0.68379,0.68379,0.68354,0.68377,118600002.0
2006-01-23 05:54:00,0.68387,0.68394,0.68365,0.68376,78200000.0
2006-01-23 05:55:00,0.68403,0.68406,0.68363,0.68381,81800000.0
2006-01-23 05:56:00,0.68387,0.68405,0.68383,0.68398,112700000.0
2006-01-23 05:57:00,0.68369,0.68415,0.68369,0.68401,102200001.0
2006-01-23 05:58:00,0.68388,0.6843,0.68383,0.68415,108199999.0
2006-01-23 05:59:00,0.68396,0.68409,0.68375,0.68378,101800001.0
2006-01-23 06:00:00,0.68385,0.68416,0.68379,0.68411,104200000.0
2006-01-23 06:01:00,0.68419,0.68419,0.68357,0.6838,187499998.0
2006-01-23 06:02:00,0.68395,0.68401,0.68358,0.68375,60500001.0
2006-01-23 06:03:00,0.68376,0.68402,0.68355,0.68355,114100001.0
2006-01-23 06:04:00,0.68359,0.68383,0.68357,0.68357,51000000.0
2006-01-23 06:05:00,0.68362,0.68396,0.68362,0.68395,144300001.0
2006-01-23 06:06:00,0.68381,0.68398,0.68366,0.68393,91900000.0
2006-01-23 06:07:00,0.68381,0.68401,0.68361,0.6839,123899998.0
2006-01-23 06:08:00,0.68377,0.68393,0.68347,0.68354,62200000.0
2006-01-23 06:09:00,0.68377,0.68389,0.68334,0.6836,118999999.0
2006-01-23 06:10:00,0.68363,0.6838,0.68333,0.68352,71600000.0
2006-01-23 06:11:00,0.6836,0.68371,0.68331,0.6837,82800000.0
2006-01-23 06:12:00,0.68349,0.68375,0.68336,0.68365,105999999.0
2006-01-23 06:13:00,0.68374,0.68382,0.68338,0.68348,85400000.0
2006-01-23 06:14:00,0.68357,0.68367,0.68337,0.68345,123299999.0
2006-01-23 06:15:00,0.68351,0.68372,0.68337,0.68349,101400000.0
2006-01-23 06:16:00,0.68356,0.68359,0.68319,0.68319,55400000.0
2006-01-23 06:17:00,0.68317,0.68343,0.68298,0.68343,112400001.0
2006-01-23 06:18:00,0.68309,0.68328,0.68295,0.68317,93900000.0
2006-01-23 06:19:00,0.68349,0.68364,0.6833,0.68361,117800001.0
2006-01-23 06:20:00,0.68354,0.68379,0.68331,0.68355,132100001.0
2006-01-23 06:21:00,0.68349,0.68381,0.6834,0.68362,76400000.0
2006-01-23 06:22:00,0.68348,0.68371,0.68328,0.68355,178199996.0
2006-01-23 06:23:00,0.68356,0.68356,0.68329,0.68342,109300001.0
2006-01-23 06:24:00,0.6835,0.68356,0.68338,0.68355,116799999.0
2006-01-23 06:25:00,0.68364,0.6837,0.68355,0.68355,92900001.0
2006-01-23 06:26:00,0.68351,0.68364,0.68351,0.68358,89700000.0
2006-01-23 06:27:00,0.68342,0.68342,0.683,0.68309,172499999.0
2006-01-23 06:28:00,0.68308,0.68346,0.68308,0.68346,77900000.0
2006-01-23 06:29:00,0.68344,0.68355,0.68342,0.68342,86099999.0
2006-01-23 06:30:00,0.68339,0.68371,0.68339,0.68371,43800000.0
2006-01-23 06:31:00,0.68371,0.68378,0.68355,0.68361,196199997.0
2006-01-23 06:32:00,0.68369,0.68374,0.68346,0.68354,133199999.0
2006-01-23 06:33:00,0.68334,0.68365,0.68334,0.68364,125400001.0
2006-01-23 06:34:00,0.68362,0.68382,0.68342,0.68365,147200000.0
2006-01-23 06:35:00,0.68352,0.68362,0.68335,0.68357,91100001.0
2006-01-23 06:36:00,0.6834,0.68386,0.68336,0.68386,49600000.0
2006-01-23 06:37:00,0.68371,0.68371,0.68354,0.68363,86300001.0
2006-01-23 06:38:00,0.68352,0.68371,0.68331,0.68333,116399999.0
2006-01-23 06:39:00,0.68331,0.68373,0.68329,0.68373,80500001.0
2006-01-23 06:40:00,0.68356,0.68356,0.68336,0.68352,88500000.0
2006-01-23 06:41:00,0.68365,0.68365,0.68325,0.68329,123300000.0
2006-01-23 06:42:00,0.68314,0.68378,0.68314,0.68351,80400001.0
2006-01-23 06:43:00,0.68364,0.68373,0.68353,0.68369,89300000.0
2006-01-23 06:44:00,0.68361,0.68372,0.68349,0.68372,146599999.0
2006-01-23 06:45:00,0.6838,0.68386,0.68352,0.68365,84599999.0
2006-01-23 06:46:00,0.68358,0.68364,0.68341,0.68364,119200000.0
2006-01-23 06:47:00,0.68365,0.68393,0.68365,0.6838,161200000.0
2006-01-23 06:48:00,0.68376,0.68391,0.68359,0.68378,112500000.0
2006-01-23 06:49:00,0.68367,0.68379,0.68357,0.68375,79400000.0
2006-01-23 06:50:00,0.68389,0.68393,0.68351,0.68389,106000000.0
2006-01-23 06:51:00,0.68374,0.68388,0.68365,0.68377,123100001.0
2006-01-23 06:52:00,0.6839,0.68401,0.68371,0.68387,158199997.0
2006-01-23 06:53:00,0.68395,0.68402,0.68343,0.68369,110700001.0
2006-01-23 06:54:00,0.68365,0.68379,0.68357,0.6837,70600000.0
2006-01-23 06:55:00,0.68385,0.6839,0.68367,0.6837,75300000.0
2006-01-23 06:56:00,0.68387,0.68387,0.68353,0.68371,79500000.0
2006-01-23 06:57:00,0.68393,0.68417,0.68393,0.68417,119500001.0
2006-01-23 06:58:00,0.68387,0.68406,0.68365,0.68365,126800001.0
2006-01-23 06:59:00,0.68336,0.68395,0.68336,0.68395,130299999.0
2006-01-23 07:00:00,0.68381,0.6839,0.68354,0.68385,112099999.0
2006-01-23 07:01:00,0.68379,0.68379,0.68349,0.68369,53300000.0
2006-01-23 07:02:00,0.6836,0.68366,0.68337,0.6836,106300002.0
2006-01-23 07:03:00,0.68355,0.68392,0.68341,0.68392,120200002.0
2006-01-23 07:04:00,0.67905,0.682,0.67905,0.682,31800000.0
2006-01-23 07:05:00,0.6833,0.68335,0.68322,0.68335,111700000.0
2006-01-23 07:06:00,0.68337,0.6834,0.68332,0.68338,64700000.0
2006-01-23 07:07:00,0.68345,0.68345,0.68335,0.6834,99600001.0
2006-01-23 07:08:00,0.6834,0.6834,0.68309,0.68336,88700000.0
2006-01-23 07:09:00,0.68333,0.68347,0.68333,0.6834,108100000.0
2006-01-23 07:10:00,0.68335,0.68335,0.6833,0.6833,56800000.0
2006-01-23 07:11:00,0.68311,0.6834,0.68311,0.6833,60799998.0
2006-01-23 07:12:00,0.68322,0.6833,0.6832,0.68325,77399998.0
2006-01-23 07:13:00,0.68333,0.68333,0.68326,0.6833,78199999.0
2006-01-23 07:14:00,0.68325,0.68329,0.68309,0.68329,101299997.0
2006-01-23 07:15:00,0.68325,0.6833,0.68315,0.6832,49499999.0
2006-01-23 07:16:00,0.68319,0.68319,0.68304,0.68304,70299998.0
2006-01-23 07:17:00,0.68307,0.68313,0.68307,0.68313,18300000.0
2006-01-23 07:18:00,0.68321,0.68333,0.68317,0.68333,95800000.0
2006-01-23 07:19:00,0.68328,0.6833,0.6832,0.68323,48100000.0
2006-01-23 07:20:00,0.68335,0.68338,0.68331,0.68338,39700000.0
2006-01-23 07:21:00,0.68312,0.68324,0.68312,0.68324,64300000.0
2006-01-23 07:22:00,0.68318,0.68322,0.68313,0.68322,78799999.0
2006-01-23 07:23:00,0.6832,0.68328,0.68315,0.68325,87800000.0
2006-01-23 07:24:00,0.6832,0.6832,0.68305,0.68305,64100000.0
2006-01-23 07:25:00,0.6832,0.68325,0.68317,0.68325,106500003.0
2006-01-23 07:26:00,0.6832,0.68325,0.6832,0.6832,56499999.0
2006-01-23 07:27:00,0.68325,0.68325,0.6832,0.68325,76600000.0
2006-01-23 07:28:00,0.6832,0.68325,0.6832,0.68325,11500000.0
2006-01-23 07:29:00,0.68325,0.6833,0.68312,0.68325,142700000.0
2006-01-23 07:30:00,0.68321,0.68332,0.68317,0.68332,65300000.0
2006-01-23 07:31:00,0.6833,0.68335,0.68325,0.68335,112300000.0
2006-01-23 07:32:00,0.68335,0.6834,0.68325,0.68325,124300000.0
2006-01-23 07:33:00,0.68325,0.68335,0.6832,0.68335,106999999.0
2006-01-23 07:34:00,0.68324,0.6833,0.68291,0.68318,124299996.0
2006-01-23 07:35:00,0.68305,0.68315,0.68305,0.68305,37500000.0
2006-01-23 07:36:00,0.6831,0.68315,0.6831,0.68315,125099999.0
2006-01-23 07:37:00,0.68312,0.68313,0.68299,0.68308,85000000.0
2006-01-23 07:38:00,0.68313,0.68327,0.68309,0.68318,82400000.0
2006-01-23 07:39:00,0.68308,0.68322,0.68308,0.68322,89400000.0
2006-01-23 07:40:00,0.68316,0.68332,0.68316,0.68332,92200002.0
2006-01-23 07:41:00,0.68333,0.68335,0.68325,0.68335,25500000.0
2006-01-23 07:42:00,0.68332,0.68332,0.68323,0.68323,21400000.0
2006-01-23 07:43:00,0.68334,0.68347,0.68327,0.68327,91599999.0
2006-01-23 07:44:00,0.68335,0.68338,0.68333,0.68333,40500000.0
2006-01-23 07:45:00,0.6833,0.68335,0.68325,0.68325,120300000.0
2006-01-23 07:46:00,0.68332,0.6834,0.68332,0.68332,49000000.0
2006-01-23 07:47:00,0.68335,0.68335,0.68325,0.68333,74800000.0
2006-01-23 07:48:00,0.68335,0.68335,0.68315,0.68335,62100000.0
2006-01-23 07:49:00,0.6833,0.68335,0.68328,0.68335,91200000.0
2006-01-23 07:50:00,0.6833,0.68335,0.68315,0.68323,62200000.0
2006-01-23 07:51:00,0.68325,0.68338,0.68325,0.68325,176199997.0
2006-01-23 07:52:00,0.68333,0.68333,0.68325,0.68325,57300002.0
2006-01-23 07:53:00,0.68328,0.68335,0.68325,0.68325,57700001.0
2006-01-23 07:54:00,0.68326,0.68333,0.68315,0.68318,91200000.0
2006-01-23 07:55:00,0.68323,0.68327,0.68323,0.68324,37500001.0
2006-01-23 07:56:00,0.68327,0.68335,0.68327,0.6833,50300001.0
2006-01-23 07:57:00,0.68335,0.68335,0.68325,0.6833,70300000.0
2006-01-23 07:58:00,0.68335,0.68345,0.6833,0.6833,70800001.0
2006-01-23 07:59:00,0.6834,0.6834,0.6833,0.68335,70100001.0
2006-01-23 08:00:00,0.6832,0.68345,0.6832,0.68332,77000001.0
2006-01-23 08:01:00,0.68335,0.68335,0.68325,0.6833,89199999.0
2006-01-23 08:02:00,0.68333,0.68345,0.68323,0.68333,60400001.0
2006-01-23 08:03:00,0.68337,0.68353,0.68335,0.68353,71300002.0
2006-01-23 08:04:00,0.68355,0.68355,0.6835,0.6835,51800000.0
2006-01-23 08:05:00,0.68358,0.68368,0.68345,0.68345,76499999.0
2006-01-23 08:06:00,0.68355,0.6837,0.68355,0.68365,149299997.0
2006-01-23 08:07:00,0.68355,0.6837,0.68355,0.68365,97800000.0
2006-01-23 08:08:00,0.68363,0.68365,0.68352,0.68365,103400000.0
2006-01-23 08:09:00,0.68358,0.68374,0.68342,0.68355,126299999.0
2006-01-23 08:10:00,0.68377,0.68385,0.68369,0.68372,68900001.0
2006-01-23 08:11:00,0.6837,0.68375,0.68354,0.68375,64800000.0
2006-01-23 08:12:00,0.6837,0.68385,0.6837,0.68385,33100000.0
2006-01-23 08:13:00,0.6838,0.6839,0.6838,0.6839,53000000.0
2006-01-23 08:14:00,0.6838,0.6838,0.68375,0.68375,43000000.0
2006-01-23 08:15:00,0.68375,0.6838,0.68375,0.6838,57200001.0
2006-01-23 08:16:00,0.6838,0.68385,0.68375,0.68385,59800000.0
2006-01-23 08:17:00,0.68385,0.68385,0.68385,0.68385,24700001.0
2006-01-23 08:18:00,0.6838,0.68385,0.68378,0.68378,58600000.0
2006-01-23 08:19:00,0.68373,0.68384,0.68373,0.68378,98300001.0
2006-01-23 08:20:00,0.68385,0.6839,0.68375,0.6838,151299999.0
2006-01-23 08:21:00,0.6837,0.68385,0.6837,0.6838,55600000.0
2006-01-23 08:22:00,0.68385,0.68385,0.68373,0.68373,10900000.0
2006-01-23 08:23:00,0.68371,0.68371,0.68348,0.68351,109599999.0
2006-01-23 08:24:00,0.68357,0.68357,0.6835,0.68355,67800000.0
2006-01-23 08:25:00,0.6835,0.6835,0.6834,0.6834,24000000.0
2006-01-23 08:26:00,0.68352,0.68352,0.68342,0.68342,61799999.0
2006-01-23 08:27:00,0.68334,0.68334,0.68331,0.68331,27100001.0
2006-01-23 08:28:00,0.6833,0.6833,0.68325,0.6833,37100000.0
2006-01-23 08:29:00,0.6834,0.68348,0.68332,0.68332,90100000.0
2006-01-23 08:30:00,0.6833,0.6833,0.68314,0.68315,105799998.0
2006-01-23 08:31:00,0.68327,0.68345,0.68327,0.68334,53800000.0
2006-01-23 08:32:00,0.68339,0.68339,0.68336,0.68336,29400001.0
2006-01-23 08:33:00,0.68336,0.68356,0.6833,0.68354,101099999.0
2006-01-23 08:34:00,0.6837,0.6837,0.6836,0.68365,77099998.0
2006-01-23 08:35:00,0.68354,0.68357,0.6834,0.68355,87600000.0
2006-01-23 08:36:00,0.68352,0.68365,0.68345,0.68345,68300000.0
2006-01-23 08:37:00,0.68371,0.68374,0.68371,0.68374,54700001.0
2006-01-23 08:38:00,0.68373,0.68379,0.68361,0.68379,55500000.0
2006-01-23 08:39:00,0.68373,0.68385,0.68373,0.68373,56400000.0
2006-01-23 08:40:00,0.68372,0.68372,0.68362,0.68362,36900001.0
2006-01-23 08:41:00,0.68355,0.68355,0.68332,0.68332,59899998.0
2006-01-23 08:42:00,0.68346,0.68347,0.68326,0.68326,119300000.0
2006-01-23 08:43:00,0.68325,0.68345,0.68325,0.68328,173999999.0
2006-01-23 08:44:00,0.68333,0.68333,0.68308,0.68308,76799999.0
2006-01-23 08:45:00,0.68315,0.68321,0.68312,0.68312,48100000.0
2006-01-23 08:46:00,0.6832,0.6832,0.68305,0.6831,66600000.0
2006-01-23 08:47:00,0.68312,0.68319,0.68312,0.68313,39800000.0
2006-01-23 08:48:00,0.68306,0.68331,0.68306,0.68331,44500000.0
2006-01-23 08:49:00,0.68332,0.68332,0.68325,0.68325,17400000.0
2006-01-23 08:50:00,0.68328,0.68335,0.68322,0.68335,54999999.0
2006-01-23 08:51:00,0.68337,0.6834,0.68329,0.68334,85200001.0
2006-01-23 08:52:00,0.68342,0.68345,0.68335,0.68345,59000000.0
2006-01-23 08:53:00,0.68345,0.68345,0.68335,0.68335,77999998.0
2006-01-23 08:54:00,0.6834,0.68345,0.6834,0.6834,69700000.0
2006-01-23 08:55:00,0.68341,0.68341,0.68332,0.68337,115900000.0
2006-01-23 08:56:00,0.68324,0.68324,0.68288,0.68296,87900000.0
2006-01-23 08:57:00,0.68326,0.68336,0.68321,0.68321,90200001.0
2006-01-23 08:58:00,0.68327,0.68333,0.68325,0.68333,72099999.0
2006-01-23 08:59:00,0.68335,0.68335,0.68325,0.68335,48600000.0
2006-01-23 09:00:00,0.68334,0.68346,0.6833,0.68331,66900000.0
2006-01-23 09:01:00,0.68324,0.68339,0.68324,0.68339,49300000.0
2006-01-23 09:02:00,0.68342,0.68342,0.68332,0.68332,32600000.0
2006-01-23 09:03:00,0.68343,0.6836,0.68341,0.6836,66200001.0
2006-01-23 09:04:00,0.6836,0.6836,0.68327,0.68352,120300000.0
2006-01-23 09:05:00,0.68341,0.68342,0.6833,0.68342,58000000.0
2006-01-23 09:06:00,0.68338,0.68356,0.68338,0.68349,81100001.0
2006-01-23 09:07:00,0.68353,0.68363,0.68353,0.68354,43000000.0
2006-01-23 09:08:00,0.6837,0.68381,0.68364,0.6838,87200001.0
2006-01-23 09:09:00,0.6838,0.68383,0.6837,0.68372,136899999.0
2006-01-23 09:10:00,0.68366,0.68371,0.68348,0.68355,110299999.0
2006-01-23 09:11:00,0.68365,0.68365,0.6836,0.68363,81299998.0
2006-01-23 09:12:00,0.68351,0.68363,0.68351,0.68363,103500000.0
2006-01-23 09:13:00,0.68368,0.68374,0.68365,0.68369,106000002.0
2006-01-23 09:14:00,0.6837,0.6837,0.68354,0.68362,68300000.0
2006-01-23 09:15:00,0.68362,0.68376,0.68362,0.68368,141100001.0
2006-01-23 09:16:00,0.68375,0.68375,0.6837,0.68375,43800000.0
2006-01-23 09:17:00,0.6837,0.68375,0.6836,0.6836,132900001.0
2006-01-23 09:18:00,0.6837,0.68378,0.6837,0.68378,111799999.0
2006-01-23 09:19:00,0.68382,0.68391,0.68374,0.68377,74300000.0
2006-01-23 09:20:00,0.68366,0.68372,0.68356,0.68372,116199999.0
2006-01-23 09:21:00,0.68367,0.68367,0.6834,0.6834,62300001.0
2006-01-23 09:22:00,0.68342,0.68348,0.68342,0.68348,51099998.0
2006-01-23 09:23:00,0.68332,0.6835,0.6833,0.6835,97399999.0
2006-01-23 09:24:00,0.6835,0.6835,0.68348,0.68348,28800000.0
2006-01-23 09:25:00,0.68358,0.68359,0.68346,0.68359,61500001.0
2006-01-23 09:26:00,0.68362,0.68362,0.68355,0.68357,91699998.0
2006-01-23 09:27:00,0.68362,0.6837,0.68355,0.68355,65100000.0
2006-01-23 09:28:00,0.68356,0.68358,0.68347,0.68347,54600000.0
2006-01-23 09:29:00,0.68358,0.68366,0.68356,0.68363,36200000.0
2006-01-23 09:30:00,0.68361,0.68369,0.68357,0.68357,79800000.0
2006-01-23 09:31:00,0.6836,0.68374,0.68357,0.68366,103700001.0
2006-01-23 09:32:00,0.68367,0.68382,0.68367,0.68382,112699997.0
2006-01-23 09:33:00,0.6839,0.68397,0.68372,0.6839,92999998.0
2006-01-23 09:34:00,0.6839,0.68393,0.6838,0.68393,81100001.0
2006-01-23 09:35:00,0.68391,0.68391,0.68372,0.68385,91500000.0
2006-01-23 09:36:00,0.68376,0.68396,0.68376,0.68382,88999999.0
2006-01-23 09:37:00,0.68376,0.68389,0.68372,0.68377,154599999.0
2006-01-23 09:38:00,0.68382,0.68385,0.68372,0.68372,101900000.0
2006-01-23 09:39:00,0.68377,0.68389,0.68377,0.6838,77700000.0
2006-01-23 09:40:00,0.6838,0.68385,0.6838,0.6838,31200000.0
2006-01-23 09:41:00,0.68376,0.68405,0.68376,0.68403,111400000.0
2006-01-23 09:42:00,0.68406,0.68432,0.68406,0.68414,69399998.0
2006-01-23 09:43:00,0.68417,0.68429,0.68413,0.68419,75200000.0
2006-01-23 09:44:00,0.68423,0.6843,0.68421,0.68421,72700000.0
2006-01-23 09:45:00,0.68423,0.68431,0.68403,0.68431,99300002.0
2006-01-23 09:46:00,0.6843,0.6844,0.6843,0.6844,35899999.0
2006-01-23 09:47:00,0.68441,0.68477,0.68441,0.68477,66900000.0
2006-01-23 09:48:00,0.68461,0.68462,0.68451,0.68458,98999999.0
2006-01-23 09:49:00,0.68457,0.68469,0.68457,0.68468,39000000.0
2006-01-23 09:50:00,0.68475,0.68497,0.68475,0.68497,85100000.0
2006-01-23 09:51:00,0.68487,0.68502,0.68483,0.68496,136600001.0
2006-01-23 09:52:00,0.68492,0.68499,0.6849,0.6849,62900000.0
2006-01-23 09:53:00,0.68478,0.68482,0.68473,0.68473,101300002.0
2006-01-23 09:54:00,0.68478,0.68489,0.68471,0.68489,55699999.0
2006-01-23 09:55:00,0.68482,0.68493,0.68475,0.68484,33500000.0
2006-01-23 09:56:00,0.68489,0.68489,0.68469,0.68489,143500001.0
2006-01-23 09:57:00,0.68487,0.68524,0.68487,0.68524,72099999.0
2006-01-23 09:58:00,0.68514,0.68514,0.68496,0.68496,27800000.0
2006-01-23 09:59:00,0.68492,0.68503,0.68492,0.68503,74800000.0
2006-01-23 10:00:00,0.685,0.68526,0.68491,0.68526,53300000.0
2006-01-23 10:01:00,0.6853,0.6853,0.6851,0.68514,134500002.0
2006-01-23 10:02:00,0.68515,0.6853,0.68515,0.68526,90100000.0
2006-01-23 10:03:00,0.68521,0.68521,0.685,0.685,129000002.0
2006-01-23 10:04:00,0.68505,0.68521,0.68498,0.68498,62299999.0
2006-01-23 10:05:00,0.68488,0.68491,0.68455,0.68455,39200000.0
2006-01-23 10:06:00,0.68481,0.68483,0.68467,0.68483,76000000.0
2006-01-23 10:07:00,0.68478,0.6848,0.68473,0.68475,73600000.0
2006-01-23 10:08:00,0.6847,0.68481,0.68467,0.68481,104000002.0
2006-01-23 10:09:00,0.68465,0.68489,0.68462,0.6847,113200000.0
2006-01-23 10:10:00,0.68464,0.6848,0.68464,0.6848,27900001.0
2006-01-23 10:11:00,0.68477,0.68479,0.68467,0.68477,177099999.0
2006-01-23 10:12:00,0.68475,0.68485,0.68475,0.68485,22399999.0
2006-01-23 10:13:00,0.6848,0.6849,0.6848,0.68485,64900000.0
2006-01-23 10:14:00,0.68478,0.68478,0.68469,0.68469,13500000.0
2006-01-23 10:15:00,0.68464,0.68472,0.68459,0.68459,137600003.0
2006-01-23 10:16:00,0.68468,0.6847,0.6846,0.6846,115599999.0
2006-01-23 10:17:00,0.68465,0.68465,0.6846,0.6846,88599999.0
2006-01-23 10:18:00,0.68462,0.6847,0.68458,0.6846,113499998.0
2006-01-23 10:19:00,0.68446,0.68446,0.68434,0.6844,62100001.0
2006-01-23 10:20:00,0.68445,0.68445,0.6844,0.6844,7900000.0
2006-01-23 10:21:00,0.68443,0.68443,0.68432,0.68432,33100000.0
2006-01-23 10:22:00,0.6843,0.68435,0.68423,0.68435,84100001.0
2006-01-23 10:23:00,0.68435,0.68441,0.68427,0.68427,109000000.0
2006-01-23 10:24:00,0.68432,0.68442,0.68432,0.68437,52500000.0
2006-01-23 10:25:00,0.6843,0.68435,0.6843,0.68433,57499999.0
2006-01-23 10:26:00,0.68435,0.68437,0.68425,0.6843,88600001.0
2006-01-23 10:27:00,0.68435,0.68435,0.68425,0.68435,100700001.0
2006-01-23 10:28:00,0.68435,0.68435,0.68425,0.68425,59599999.0
2006-01-23 10:29:00,0.68435,0.68435,0.6843,0.68432,46200000.0
2006-01-23 10:30:00,0.68437,0.68443,0.68428,0.68443,62699998.0
2006-01-23 10:31:00,0.6844,0.6845,0.6844,0.68445,105400000.0
2006-01-23 10:32:00,0.68441,0.68443,0.6843,0.6843,108000000.0
2006-01-23 10:33:00,0.68428,0.68437,0.68423,0.6843,86600000.0
2006-01-23 10:34:00,0.68427,0.68439,0.68427,0.68434,96100000.0
2006-01-23 10:35:00,0.68426,0.68426,0.68411,0.68422,99200000.0
2006-01-23 10:36:00,0.68424,0.68431,0.68424,0.68429,61800000.0
2006-01-23 10:37:00,0.68424,0.68446,0.68424,0.68446,56200000.0
2006-01-23 10:38:00,0.68436,0.68436,0.68417,0.68423,62800000.0
2006-01-23 10:39:00,0.68416,0.68426,0.684,0.68402,77700000.0
2006-01-23 10:40:00,0.68414,0.68416,0.68404,0.68409,61700000.0
2006-01-23 10:41:00,0.68398,0.6841,0.68395,0.68395,70000000.0
2006-01-23 10:42:00,0.68406,0.68414,0.68395,0.68414,34200000.0
2006-01-23 10:43:00,0.68408,0.68414,0.68406,0.6841,74800000.0
2006-01-23 10:44:00,0.68413,0.68413,0.68398,0.68403,92399999.0
2006-01-23 10:45:00,0.68407,0.68412,0.684,0.68412,112900000.0
2006-01-23 10:46:00,0.68404,0.68413,0.68404,0.68413,96700001.0
2006-01-23 10:47:00,0.68401,0.68419,0.68397,0.68413,138600001.0
2006-01-23 10:48:00,0.68402,0.68402,0.68393,0.68402,59100000.0
2006-01-23 10:49:00,0.68405,0.68405,0.684,0.684,87700001.0
2006-01-23 10:50:00,0.68405,0.68405,0.68395,0.684,83699999.0
2006-01-23 10:51:00,0.68396,0.68397,0.68359,0.68397,71100001.0
2006-01-23 10:52:00,0.68396,0.68405,0.68393,0.68405,75799998.0
2006-01-23 10:53:00,0.68402,0.68403,0.68393,0.68403,76100000.0
2006-01-23 10:54:00,0.68395,0.68405,0.68393,0.68405,58600001.0
2006-01-23 10:55:00,0.68405,0.68405,0.68405,0.68405,40700000.0
2006-01-23 10:56:00,0.68402,0.68405,0.684,0.684,45900002.0
2006-01-23 10:57:00,0.684,0.68405,0.68398,0.684,94200003.0
2006-01-23 10:58:00,0.68398,0.68402,0.68388,0.68388,118600001.0
2006-01-23 10:59:00,0.68371,0.68371,0.68348,0.68349,52300001.0
2006-01-23 11:00:00,0.68347,0.68356,0.68326,0.68348,113300000.0
2006-01-23 11:01:00,0.68338,0.68344,0.68313,0.68344,102500001.0
2006-01-23 11:02:00,0.68337,0.68337,0.68301,0.68319,117500001.0
2006-01-23 11:03:00,0.68314,0.68314,0.68266,0.683,115599998.0
2006-01-23 11:04:00,0.68288,0.68288,0.68239,0.68239,91500000.0
2006-01-23 11:05:00,0.68262,0.68276,0.68261,0.68275,55600000.0
2006-01-23 11:06:00,0.68265,0.68269,0.68255,0.68255,97299999.0
2006-01-23 11:07:00,0.68252,0.68258,0.68234,0.68258,103200000.0
2006-01-23 11:08:00,0.6826,0.68269,0.68254,0.68261,84499999.0
2006-01-23 11:09:00,0.68262,0.68281,0.68262,0.68281,71999999.0
2006-01-23 11:10:00,0.68276,0.68285,0.68256,0.68283,79000000.0
2006-01-23 11:11:00,0.68285,0.68285,0.6828,0.68285,91699999.0
2006-01-23 11:12:00,0.68285,0.6829,0.68275,0.68285,93300000.0
2006-01-23 11:13:00,0.68278,0.68285,0.68275,0.6828,111700000.0
2006-01-23 11:14:00,0.68283,0.68299,0.68283,0.68287,133800000.0
2006-01-23 11:15:00,0.68293,0.68299,0.6829,0.68295,96700000.0
2006-01-23 11:16:00,0.68292,0.68292,0.6826,0.6828,114599999.0
2006-01-23 11:17:00,0.6828,0.68291,0.6828,0.68286,121299999.0
2006-01-23 11:18:00,0.6829,0.68322,0.6829,0.68301,141600000.0
2006-01-23 11:19:00,0.6828,0.68316,0.6828,0.68305,149200001.0
2006-01-23 11:20:00,0.68298,0.68302,0.6829,0.6829,68900000.0
2006-01-23 11:21:00,0.68285,0.68299,0.68285,0.68287,108499999.0
2006-01-23 11:22:00,0.68284,0.68296,0.68284,0.6829,93000001.0
2006-01-23 11:23:00,0.68298,0.68298,0.68284,0.68284,85300000.0
2006-01-23 11:24:00,0.68282,0.68293,0.68281,0.68292,120800001.0
2006-01-23 11:25:00,0.68293,0.68302,0.68291,0.68295,87000000.0
2006-01-23 11:26:00,0.68298,0.68301,0.68292,0.68292,99599998.0
2006-01-23 11:27:00,0.68293,0.68298,0.68293,0.68298,75799999.0
2006-01-23 11:28:00,0.68302,0.68302,0.68291,0.68298,52599999.0
2006-01-23 11:29:00,0.68305,0.68305,0.68295,0.68295,167800000.0
2006-01-23 11:30:00,0.68302,0.68308,0.68302,0.68307,97200000.0
2006-01-23 11:31:00,0.68312,0.68312,0.68288,0.68288,130300003.0
2006-01-23 11:32:00,0.68295,0.68317,0.68295,0.68313,45600001.0
2006-01-23 11:33:00,0.68316,0.68334,0.68316,0.68322,54600000.0
2006-01-23 11:34:00,0.68312,0.68312,0.68297,0.68302,53499999.0
2006-01-23 11:35:00,0.68309,0.68309,0.68295,0.68308,95500001.0
2006-01-23 11:36:00,0.68305,0.68337,0.68301,0.68337,85499999.0
2006-01-23 11:37:00,0.68341,0.68342,0.68322,0.68322,115699999.0
2006-01-23 11:38:00,0.6832,0.68325,0.68312,0.68325,150599999.0
2006-01-23 11:39:00,0.68323,0.68339,0.68323,0.68337,140400000.0
2006-01-23 11:40:00,0.68332,0.68339,0.68329,0.68335,139999999.0
2006-01-23 11:41:00,0.68331,0.68349,0.68331,0.68345,100800000.0
2006-01-23 11:42:00,0.6834,0.68345,0.6834,0.6834,34500000.0
2006-01-23 11:43:00,0.68341,0.68351,0.68339,0.68339,102800000.0
2006-01-23 11:44:00,0.6834,0.6834,0.68321,0.68332,75700000.0
2006-01-23 11:45:00,0.6833,0.6834,0.6833,0.6833,91300002.0
2006-01-23 11:46:00,0.68336,0.68336,0.68314,0.68329,77500000.0
2006-01-23 11:47:00,0.68346,0.68346,0.68325,0.68325,145999999.0
2006-01-23 11:48:00,0.68331,0.68348,0.68331,0.68342,126699998.0
2006-01-23 11:49:00,0.68357,0.68371,0.68348,0.68371,207000002.0
2006-01-23 11:50:00,0.68377,0.68379,0.68363,0.68367,54599999.0
2006-01-23 11:51:00,0.68372,0.68375,0.6837,0.6837,51900000.0
2006-01-23 11:52:00,0.68375,0.68378,0.68368,0.68375,99499999.0
2006-01-23 11:53:00,0.68375,0.68375,0.68365,0.6837,57300000.0
2006-01-23 11:54:00,0.68375,0.68375,0.6837,0.68375,84500000.0
2006-01-23 11:55:00,0.6837,0.68378,0.6837,0.68377,63000001.0
2006-01-23 11:56:00,0.68377,0.68382,0.68373,0.68382,92600000.0
2006-01-23 11:57:00,0.68376,0.68378,0.68365,0.68376,72700000.0
2006-01-23 11:58:00,0.68378,0.68381,0.68366,0.68377,97199999.0
2006-01-23 11:59:00,0.68362,0.68376,0.68344,0.68344,156200003.0
2006-01-23 12:00:00,0.68321,0.68321,0.68279,0.68286,65400000.0
2006-01-23 12:01:00,0.68286,0.68324,0.68285,0.68324,170800000.0
2006-01-23 12:02:00,0.68319,0.68328,0.68309,0.68321,106100001.0
2006-01-23 12:03:00,0.68326,0.68331,0.68325,0.68325,85600001.0
2006-01-23 12:04:00,0.68325,0.68329,0.68317,0.68329,90099999.0
2006-01-23 12:05:00,0.68322,0.68322,0.68303,0.68303,86800002.0
2006-01-23 12:06:00,0.68298,0.68316,0.68298,0.68307,85199999.0
2006-01-23 12:07:00,0.68295,0.68295,0.68279,0.68288,122000002.0
2006-01-23 12:08:00,0.68289,0.683,0.68274,0.68274,59700000.0
2006-01-23 12:09:00,0.68276,0.68283,0.68273,0.68283,71599999.0
2006-01-23 12:10:00,0.68282,0.68302,0.68281,0.68302,83600000.0
2006-01-23 12:11:00,0.68306,0.68316,0.68302,0.68302,46600000.0
2006-01-23 12:12:00,0.6829,0.683,0.6829,0.683,68499999.0
2006-01-23 12:13:00,0.68297,0.68303,0.68291,0.683,58100000.0
2006-01-23 12:14:00,0.68305,0.68305,0.683,0.683,75799999.0
2006-01-23 12:15:00,0.683,0.6831,0.683,0.68305,74200002.0
2006-01-23 12:16:00,0.683,0.68305,0.683,0.68305,63600000.0
2006-01-23 12:17:00,0.683,0.68305,0.68295,0.683,109800001.0
2006-01-23 12:18:00,0.68308,0.68308,0.68302,0.68305,72599999.0
2006-01-23 12:19:00,0.68305,0.68305,0.683,0.683,104999999.0
2006-01-23 12:20:00,0.68311,0.68321,0.68303,0.68305,127599999.0
2006-01-23 12:21:00,0.68295,0.68309,0.68291,0.68309,150900003.0
2006-01-23 12:22:00,0.68313,0.68316,0.68307,0.68308,135100002.0
2006-01-23 12:23:00,0.68295,0.68305,0.68295,0.68305,83000001.0
2006-01-23 12:24:00,0.68305,0.68311,0.68295,0.68311,75899999.0
2006-01-23 12:25:00,0.68308,0.68313,0.68302,0.68313,74000000.0
2006-01-23 12:26:00,0.68313,0.68313,0.68298,0.68301,107899999.0
2006-01-23 12:27:00,0.68306,0.68317,0.68295,0.68308,69300000.0
2006-01-23 12:28:00,0.68302,0.68315,0.68302,0.68315,29400000.0
2006-01-23 12:29:00,0.6831,0.6831,0.6831,0.6831,22300000.0
2006-01-23 12:30:00,0.68305,0.6831,0.68305,0.68308,73599999.0
2006-01-23 12:31:00,0.68315,0.68317,0.68295,0.6831,63700001.0
2006-01-23 12:32:00,0.6832,0.6832,0.68308,0.6831,147600002.0
2006-01-23 12:33:00,0.68319,0.68319,0.68312,0.68312,43800000.0
2006-01-23 12:34:00,0.68322,0.68331,0.68321,0.68328,92699999.0
2006-01-23 12:35:00,0.68334,0.68348,0.68334,0.68345,93999999.0
2006-01-23 12:36:00,0.68338,0.68344,0.68317,0.68336,80599999.0
2006-01-23 12:37:00,0.68332,0.68348,0.68332,0.68338,94399999.0
2006-01-23 12:38:00,0.68345,0.68348,0.6832,0.68345,116299999.0
2006-01-23 12:39:00,0.6834,0.6834,0.68319,0.68334,67599999.0
2006-01-23 12:40:00,0.68333,0.68339,0.68315,0.68333,104699999.0
2006-01-23 12:41:00,0.68322,0.68333,0.68312,0.68333,125499998.0
2006-01-23 12:42:00,0.68333,0.68335,0.6833,0.6833,36100000.0
2006-01-23 12:43:00,0.68335,0.68339,0.68325,0.68325,83000000.0
2006-01-23 12:44:00,0.68319,0.68334,0.68319,0.68334,53399999.0
2006-01-23 12:45:00,0.68338,0.68338,0.68332,0.68332,10300000.0
2006-01-23 12:46:00,0.68323,0.68335,0.68318,0.68318,76100001.0
2006-01-23 12:47:00,0.68325,0.68325,0.68325,0.68325,6100000.0
2006-01-23 12:48:00,0.68331,0.68338,0.68331,0.68331,66000000.0
2006-01-23 12:49:00,0.68331,0.68331,0.68323,0.68323,66600000.0
2006-01-23 12:50:00,0.68315,0.68341,0.68315,0.68317,98800002.0
2006-01-23 12:51:00,0.68335,0.68343,0.68325,0.68325,89900001.0
2006-01-23 12:52:00,0.68317,0.6833,0.68305,0.68319,78799999.0
2006-01-23 12:53:00,0.68317,0.6833,0.68317,0.68327,99999999.0
2006-01-23 12:54:00,0.68344,0.68347,0.68332,0.68332,108600000.0
2006-01-23 12:55:00,0.68318,0.68331,0.68313,0.68327,192200000.0
2006-01-23 12:56:00,0.68333,0.68334,0.68328,0.68329,54200000.0
2006-01-23 12:57:00,0.68331,0.68346,0.68331,0.68345,52500000.0
2006-01-23 12:58:00,0.68342,0.68342,0.68329,0.68338,118800001.0
2006-01-23 12:59:00,0.68353,0.68368,0.68352,0.68352,96199999.0
2006-01-23 13:00:00,0.68364,0.68368,0.68335,0.68335,80699999.0
2006-01-23 13:01:00,0.68334,0.68343,0.68332,0.68342,70200000.0
2006-01-23 13:02:00,0.68338,0.68338,0.6833,0.68336,150300002.0
2006-01-23 13:03:00,0.68333,0.68338,0.68321,0.68338,84600000.0
2006-01-23 13:04:00,0.68327,0.68327,0.68314,0.68327,108699999.0
2006-01-23 13:05:00,0.68327,0.68328,0.68327,0.68328,28800000.0
2006-01-23 13:06:00,0.6832,0.68325,0.68315,0.68317,74300000.0
2006-01-23 13:07:00,0.68299,0.68326,0.68299,0.68324,117199999.0
2006-01-23 13:08:00,0.68308,0.68335,0.68308,0.6831,95600001.0
2006-01-23 13:09:00,0.6833,0.6833,0.68309,0.68311,86900000.0
2006-01-23 13:10:00,0.68317,0.68318,0.68313,0.68313,94100000.0
2006-01-23 13:11:00,0.68315,0.6833,0.68315,0.68315,121499998.0
2006-01-23 13:12:00,0.68324,0.68324,0.68311,0.68317,89599999.0
2006-01-23 13:13:00,0.6831,0.68315,0.6831,0.68315,57500001.0
2006-01-23 13:14:00,0.68307,0.68309,0.68303,0.68303,92800000.0
2006-01-23 13:15:00,0.68307,0.68312,0.68306,0.68308,161799995.0
2006-01-23 13:16:00,0.68312,0.68312,0.68308,0.68308,54199998.0
2006-01-23 13:17:00,0.68311,0.68311,0.68306,0.68306,64500000.0
2006-01-23 13:18:00,0.68302,0.68321,0.68302,0.68302,84300001.0
2006-01-23 13:19:00,0.68303,0.68312,0.68299,0.68312,85100000.0
2006-01-23 13:20:00,0.68312,0.68312,0.68299,0.68303,104899999.0
2006-01-23 13:21:00,0.68308,0.68314,0.68305,0.68305,41900000.0
2006-01-23 13:22:00,0.68301,0.68308,0.68301,0.68308,92600001.0
2006-01-23 13:23:00,0.68313,0.68313,0.68298,0.68305,135000002.0
2006-01-23 13:24:00,0.68294,0.68303,0.68281,0.68281,139900001.0
2006-01-23 13:25:00,0.68297,0.68306,0.68297,0.68306,26300000.0
2006-01-23 13:26:00,0.68323,0.68323,0.68293,0.68317,69700000.0
2006-01-23 13:27:00,0.68311,0.68311,0.68283,0.68283,78400000.0
2006-01-23 13:28:00,0.68294,0.68301,0.68291,0.68298,107400000.0
2006-01-23 13:29:00,0.683,0.68305,0.68295,0.68305,151300000.0
2006-01-23 13:30:00,0.68293,0.68305,0.68293,0.68305,124600000.0
2006-01-23 13:31:00,0.683,0.6831,0.68295,0.6831,77499998.0
2006-01-23 13:32:00,0.68305,0.68305,0.68297,0.68298,77900001.0
2006-01-23 13:33:00,0.68296,0.68296,0.68277,0.68286,82100000.0
2006-01-23 13:34:00,0.68285,0.68295,0.68285,0.6829,83400000.0
2006-01-23 13:35:00,0.68295,0.68303,0.6829,0.68297,80800001.0
2006-01-23 13:36:00,0.683,0.68309,0.68299,0.68306,115900000.0
2006-01-23 13:37:00,0.68318,0.68332,0.68317,0.68322,121700000.0
2006-01-23 13:38:00,0.68318,0.68323,0.68316,0.68323,81700000.0
2006-01-23 13:39:00,0.68322,0.68322,0.68312,0.68312,94399999.0
2006-01-23 13:40:00,0.68309,0.68309,0.683,0.68308,41500000.0
2006-01-23 13:41:00,0.68295,0.68304,0.68272,0.68297,113999999.0
2006-01-23 13:42:00,0.68292,0.683,0.68285,0.68285,81300000.0
2006-01-23 13:43:00,0.68289,0.68293,0.68284,0.68293,64300001.0
2006-01-23 13:44:00,0.68291,0.68291,0.68263,0.6828,122100002.0
2006-01-23 13:45:00,0.68281,0.68291,0.68278,0.68279,87400001.0
2006-01-23 13:46:00,0.68274,0.68282,0.68268,0.68272,66000000.0
2006-01-23 13:47:00,0.68272,0.68282,0.68272,0.68282,85499999.0
2006-01-23 13:48:00,0.6828,0.68298,0.6828,0.68291,89300001.0
2006-01-23 13:49:00,0.683,0.683,0.6829,0.6829,37700000.0
2006-01-23 13:50:00,0.68295,0.68295,0.68285,0.68295,25500000.0
2006-01-23 13:51:00,0.68285,0.68295,0.68285,0.68295,116200000.0
2006-01-23 13:52:00,0.68295,0.68295,0.6828,0.6829,114500001.0
2006-01-23 13:53:00,0.6829,0.6829,0.68263,0.68263,94400001.0
2006-01-23 13:54:00,0.68258,0.68263,0.68249,0.68263,76599999.0
2006-01-23 13:55:00,0.68265,0.6827,0.68255,0.6826,32600000.0
2006-01-23 13:56:00,0.68263,0.68272,0.68263,0.68263,24800000.0
2006-01-23 13:57:00,0.6828,0.6828,0.68275,0.68275,44500001.0
2006-01-23 13:58:00,0.68272,0.68272,0.68259,0.68266,131900001.0
2006-01-23 13:59:00,0.68277,0.68277,0.68265,0.68265,85100000.0
2006-01-23 14:00:00,0.68267,0.68275,0.68245,0.68265,64500001.0
2006-01-23 14:01:00,0.6827,0.68278,0.68268,0.68277,88199999.0
2006-01-23 14:02:00,0.68283,0.68288,0.68274,0.68287,133600002.0
2006-01-23 14:03:00,0.68295,0.683,0.68288,0.6829,120900001.0
2006-01-23 14:04:00,0.68295,0.683,0.6829,0.683,110200000.0
2006-01-23 14:05:00,0.68296,0.68301,0.68292,0.68296,84700000.0
2006-01-23 14:06:00,0.68308,0.6832,0.683,0.6831,103499999.0
2006-01-23 14:07:00,0.68305,0.68315,0.68302,0.68315,64300001.0
2006-01-23 14:08:00,0.68305,0.68318,0.68305,0.68318,111399999.0
2006-01-23 14:09:00,0.68315,0.68315,0.68305,0.68305,133800000.0
2006-01-23 14:10:00,0.68318,0.68322,0.68317,0.68319,47099999.0
2006-01-23 14:11:00,0.68315,0.68315,0.68304,0.68304,91500002.0
2006-01-23 14:12:00,0.68305,0.68315,0.68305,0.68312,47500000.0
2006-01-23 14:13:00,0.68312,0.6832,0.68308,0.68318,27800000.0
2006-01-23 14:14:00,0.6832,0.68327,0.68315,0.6832,100300002.0
2006-01-23 14:15:00,0.6832,0.6832,0.68315,0.68318,78400001.0
2006-01-23 14:16:00,0.68315,0.68325,0.68315,0.68322,63500000.0
2006-01-23 14:17:00,0.68325,0.68325,0.68325,0.68325,31899999.0
2006-01-23 14:18:00,0.6832,0.68326,0.68312,0.68325,63500000.0
2006-01-23 14:19:00,0.6832,0.6833,0.68315,0.68325,123199998.0
2006-01-23 14:20:00,0.6832,0.68325,0.6832,0.68325,55800000.0
2006-01-23 14:21:00,0.68315,0.6832,0.68315,0.6832,19900000.0
2006-01-23 14:22:00,0.68312,0.68324,0.6831,0.6831,64100000.0
2006-01-23 14:23:00,0.68308,0.68315,0.68301,0.68302,50100000.0
2006-01-23 14:24:00,0.68315,0.68315,0.68305,0.68305,82899999.0
2006-01-23 14:25:00,0.6831,0.68323,0.6831,0.68317,62100000.0
2006-01-23 14:26:00,0.6832,0.68331,0.6832,0.6832,78200002.0
2006-01-23 14:27:00,0.68322,0.68327,0.6832,0.6832,87700001.0
2006-01-23 14:28:00,0.68317,0.68326,0.68313,0.6832,100399999.0
2006-01-23 14:29:00,0.6832,0.68325,0.6831,0.6832,114699998.0
2006-01-23 14:30:00,0.68328,0.68334,0.6832,0.68333,139000000.0
2006-01-23 14:31:00,0.68332,0.68337,0.6833,0.6833,110200002.0
2006-01-23 14:32:00,0.6833,0.68335,0.68322,0.6833,81900000.0
2006-01-23 14:33:00,0.68335,0.68335,0.68328,0.68328,58200000.0
2006-01-23 14:34:00,0.68341,0.68344,0.68328,0.6834,36699999.0
2006-01-23 14:35:00,0.68343,0.68343,0.68325,0.68334,94600000.0
2006-01-23 14:36:00,0.68333,0.68336,0.68331,0.68336,55400000.0
2006-01-23 14:37:00,0.68345,0.68345,0.68337,0.6834,39800001.0
2006-01-23 14:38:00,0.68355,0.6836,0.68347,0.68357,93800001.0
2006-01-23 14:39:00,0.68343,0.68355,0.68343,0.68355,94799998.0
2006-01-23 14:40:00,0.68355,0.68355,0.68345,0.68352,72500000.0
2006-01-23 14:41:00,0.68355,0.68369,0.68354,0.68362,69500000.0
2006-01-23 14:42:00,0.6836,0.68365,0.68352,0.68361,83700000.0
2006-01-23 14:43:00,0.68349,0.68352,0.68331,0.68345,76400001.0
2006-01-23 14:44:00,0.68345,0.6836,0.68345,0.6836,60400001.0
2006-01-23 14:45:00,0.68354,0.68368,0.68354,0.68366,37300000.0
2006-01-23 14:46:00,0.68362,0.68362,0.68358,0.68358,68400000.0
2006-01-23 14:47:00,0.68361,0.68385,0.68361,0.68377,165900002.0
2006-01-23 14:48:00,0.68382,0.68385,0.68379,0.68385,67800000.0
2006-01-23 14:49:00,0.68385,0.68385,0.6838,0.6838,92900001.0
2006-01-23 14:50:00,0.68383,0.68392,0.68364,0.68388,71300001.0
2006-01-23 14:51:00,0.68381,0.68394,0.6838,0.6839,73299999.0
2006-01-23 14:52:00,0.6839,0.68395,0.68385,0.68385,85899998.0
2006-01-23 14:53:00,0.68387,0.68388,0.68367,0.68382,76800000.0
2006-01-23 14:54:00,0.68378,0.68382,0.68365,0.68381,43100000.0
2006-01-23 14:55:00,0.68382,0.684,0.68382,0.68399,81099999.0
2006-01-23 14:56:00,0.68409,0.68424,0.68406,0.68409,109200001.0
2006-01-23 14:57:00,0.68406,0.68406,0.68381,0.68384,67700001.0
2006-01-23 14:58:00,0.68376,0.68386,0.68376,0.68382,79899999.0
2006-01-23 14:59:00,0.68392,0.68396,0.68376,0.68388,96500001.0
2006-01-23 15:00:00,0.68385,0.68385,0.68376,0.68381,120999999.0
2006-01-23 15:01:00,0.6838,0.6839,0.68377,0.68385,91300001.0
2006-01-23 15:02:00,0.68385,0.68385,0.68368,0.68371,52099999.0
2006-01-23 15:03:00,0.6838,0.68399,0.6838,0.68399,74300000.0
2006-01-23 15:04:00,0.68396,0.68396,0.68385,0.68395,70000001.0
2006-01-23 15:05:00,0.6839,0.68397,0.68385,0.68385,45400000.0
2006-01-23 15:06:00,0.68385,0.6839,0.68375,0.68383,162600001.0
2006-01-23 15:07:00,0.68393,0.68408,0.68393,0.68393,75799999.0
2006-01-23 15:08:00,0.68404,0.68409,0.68386,0.68386,80700000.0
2006-01-23 15:09:00,0.68407,0.68413,0.68406,0.68408,45400000.0
2006-01-23 15:10:00,0.68415,0.6842,0.6841,0.6841,78100000.0
2006-01-23 15:11:00,0.68398,0.68398,0.6839,0.6839,51900000.0
2006-01-23 15:12:00,0.68397,0.68403,0.68395,0.68399,121300000.0
2006-01-23 15:13:00,0.68401,0.68406,0.68394,0.68394,74100000.0
2006-01-23 15:14:00,0.68402,0.68402,0.68391,0.68397,147400001.0
2006-01-23 15:15:00,0.68392,0.68422,0.68389,0.68422,92800001.0
2006-01-23 15:16:00,0.68417,0.68423,0.68408,0.68423,145499999.0
2006-01-23 15:17:00,0.6842,0.68435,0.6842,0.68435,24500000.0
2006-01-23 15:18:00,0.68423,0.68423,0.68406,0.68406,66999999.0
2006-01-23 15:19:00,0.68416,0.68423,0.68414,0.68423,149300000.0
2006-01-23 15:20:00,0.68425,0.68425,0.68417,0.68425,88800001.0
2006-01-23 15:21:00,0.68422,0.68422,0.68418,0.68418,40600000.0
2006-01-23 15:22:00,0.68428,0.6843,0.68417,0.68419,82800000.0
2006-01-23 15:23:00,0.68436,0.68452,0.68436,0.68448,87600001.0
2006-01-23 15:24:00,0.68469,0.68489,0.68467,0.68476,146599999.0
2006-01-23 15:25:00,0.6848,0.68492,0.68476,0.68477,151000000.0
2006-01-23 15:26:00,0.6847,0.68474,0.68463,0.68471,90600000.0
2006-01-23 15:27:00,0.68461,0.6848,0.68461,0.68477,67200000.0
2006-01-23 15:28:00,0.68475,0.6849,0.68472,0.68475,30599999.0
2006-01-23 15:29:00,0.68471,0.68476,0.68456,0.68475,85300001.0
2006-01-23 15:30:00,0.68491,0.685,0.68491,0.68498,40799999.0
2006-01-23 15:31:00,0.68504,0.68504,0.6849,0.68497,50000000.0
2006-01-23 15:32:00,0.68497,0.68502,0.6849,0.68492,84599999.0
2006-01-23 15:33:00,0.68487,0.68488,0.68487,0.68488,36700000.0
2006-01-23 15:34:00,0.6848,0.68501,0.6848,0.68498,63700000.0
2006-01-23 15:35:00,0.68502,0.68505,0.68491,0.68505,67999999.0
2006-01-23 15:36:00,0.685,0.68507,0.68497,0.68505,39999999.0
2006-01-23 15:37:00,0.68504,0.68505,0.6849,0.68505,118100000.0
2006-01-23 15:38:00,0.68504,0.68504,0.68494,0.68494,34300000.0
2006-01-23 15:39:00,0.68485,0.68485,0.68469,0.68485,134799997.0
2006-01-23 15:40:00,0.68483,0.6849,0.68455,0.68455,115699999.0
2006-01-23 15:41:00,0.68469,0.68474,0.6846,0.68474,54200000.0
2006-01-23 15:42:00,0.6848,0.6849,0.68475,0.6848,48600000.0
2006-01-23 15:43:00,0.68488,0.68492,0.6848,0.68488,70100000.0
2006-01-23 15:44:00,0.68479,0.68483,0.68479,0.68483,35500000.0
2006-01-23 15:45:00,0.6848,0.6848,0.6848,0.6848,30200001.0
2006-01-23 15:46:00,0.68483,0.6849,0.6847,0.6847,59099999.0
2006-01-23 15:47:00,0.6848,0.68485,0.6848,0.68483,70200001.0
2006-01-23 15:48:00,0.6848,0.68485,0.68475,0.6848,90800002.0
2006-01-23 15:49:00,0.68475,0.6849,0.68475,0.6849,73299998.0
2006-01-23 15:50:00,0.6848,0.6848,0.6848,0.6848,6600000.0
2006-01-23 15:51:00,0.68482,0.68482,0.68473,0.68478,47700000.0
2006-01-23 15:52:00,0.68468,0.68481,0.68468,0.68476,74700000.0
2006-01-23 15:53:00,0.68475,0.68485,0.68475,0.68485,73600000.0
2006-01-23 15:54:00,0.68475,0.68478,0.68469,0.6847,54200000.0
2006-01-23 15:55:00,0.68466,0.6847,0.68455,0.68455,76000000.0
2006-01-23 15:56:00,0.68446,0.68446,0.68424,0.68424,55400000.0
2006-01-23 15:57:00,0.68425,0.68425,0.68415,0.68415,76999998.0
2006-01-23 15:58:00,0.68423,0.6843,0.68412,0.68415,103800000.0
2006-01-23 15:59:00,0.6842,0.68425,0.68415,0.68425,36600000.0
2006-01-23 16:00:00,0.68415,0.68428,0.68415,0.68427,68999999.0
2006-01-23 16:01:00,0.68428,0.68428,0.68415,0.68419,74500000.0
2006-01-23 16:02:00,0.68419,0.68428,0.68419,0.68419,86900000.0
2006-01-23 16:03:00,0.68429,0.68429,0.68423,0.68423,31900000.0
2006-01-23 16:04:00,0.68433,0.68435,0.68425,0.68435,48500000.0
2006-01-23 16:05:00,0.68425,0.6843,0.68425,0.6843,60699999.0
2006-01-23 16:06:00,0.68435,0.68435,0.68425,0.68435,86000000.0
2006-01-23 16:07:00,0.6843,0.68435,0.68427,0.68435,54999998.0
2006-01-23 16:08:00,0.6843,0.68432,0.68416,0.68421,130600001.0
2006-01-23 16:09:00,0.68415,0.68425,0.68415,0.6842,55900000.0
2006-01-23 16:10:00,0.68401,0.68405,0.68401,0.68405,40600000.0
2006-01-23 16:11:00,0.68394,0.68401,0.68387,0.68398,51800000.0
2006-01-23 16:12:00,0.68398,0.68404,0.68393,0.68404,79300000.0
2006-01-23 16:13:00,0.684,0.68405,0.68395,0.68395,37600000.0
2006-01-23 16:14:00,0.684,0.6841,0.684,0.684,49499999.0
2006-01-23 16:15:00,0.68393,0.68406,0.68388,0.68388,163400000.0
2006-01-23 16:16:00,0.6839,0.6839,0.68358,0.68363,59200000.0
2006-01-23 16:17:00,0.68369,0.68385,0.68369,0.6837,70800001.0
2006-01-23 16:18:00,0.6836,0.68384,0.68358,0.68376,69100000.0
2006-01-23 16:19:00,0.68377,0.6838,0.68361,0.68365,126099999.0
2006-01-23 16:20:00,0.6837,0.6838,0.68367,0.6838,15900000.0
2006-01-23 16:21:00,0.68368,0.68384,0.68368,0.68377,106700001.0
2006-01-23 16:22:00,0.68382,0.68388,0.6838,0.6838,120799999.0
2006-01-23 16:23:00,0.68375,0.68383,0.68375,0.6838,37899999.0
2006-01-23 16:24:00,0.68393,0.68395,0.68391,0.68393,68600000.0
2006-01-23 16:25:00,0.6839,0.68397,0.68388,0.68395,84400001.0
2006-01-23 16:26:00,0.68385,0.68395,0.68385,0.68395,70600000.0
2006-01-23 16:27:00,0.68397,0.68398,0.6839,0.68395,57600000.0
2006-01-23 16:28:00,0.6837,0.68403,0.6837,0.68393,104099999.0
2006-01-23 16:29:00,0.68395,0.68395,0.68385,0.68393,65500000.0
2006-01-23 16:30:00,0.68388,0.68396,0.68383,0.68383,71799999.0
2006-01-23 16:31:00,0.6839,0.68395,0.6839,0.68395,75600000.0
2006-01-23 16:32:00,0.68395,0.68395,0.68387,0.68387,177599998.0
2006-01-23 16:33:00,0.6839,0.68393,0.68374,0.68393,117700000.0
2006-01-23 16:34:00,0.6839,0.68395,0.68388,0.68388,73800000.0
2006-01-23 16:35:00,0.68393,0.684,0.68385,0.68398,171500001.0
2006-01-23 16:36:00,0.68391,0.68402,0.68389,0.68402,57700000.0
2006-01-23 16:37:00,0.68394,0.68399,0.68387,0.68387,21400000.0
2006-01-23 16:38:00,0.68388,0.68388,0.68373,0.68373,94000000.0
2006-01-23 16:39:00,0.68368,0.68368,0.68363,0.68363,52300001.0
2006-01-23 16:40:00,0.68368,0.68371,0.68352,0.68366,112800001.0
2006-01-23 16:41:00,0.68371,0.68371,0.68343,0.68343,50299999.0
2006-01-23 16:42:00,0.68326,0.68331,0.68313,0.68322,116600000.0
2006-01-23 16:43:00,0.68313,0.68336,0.68313,0.68336,56500001.0
2006-01-23 16:44:00,0.68343,0.68343,0.68325,0.68325,120999998.0
2006-01-23 16:45:00,0.68335,0.68335,0.68325,0.68325,79900000.0
2006-01-23 16:46:00,0.68335,0.68335,0.68328,0.68332,80300000.0
2006-01-23 16:47:00,0.68335,0.68335,0.68325,0.6833,59900001.0
2006-01-23 16:48:00,0.68335,0.68335,0.68325,0.68335,124400000.0
2006-01-23 16:49:00,0.68333,0.68341,0.68332,0.68333,54100000.0
2006-01-23 16:50:00,0.68332,0.68338,0.68332,0.68338,71199998.0
2006-01-23 16:51:00,0.68342,0.68342,0.68319,0.68319,89900000.0
2006-01-23 16:52:00,0.68335,0.68338,0.68325,0.6833,100199998.0
2006-01-23 16:53:00,0.68332,0.6834,0.68332,0.68334,60400000.0
2006-01-23 16:54:00,0.68326,0.68342,0.68324,0.68342,163200002.0
2006-01-23 16:55:00,0.68344,0.68356,0.68338,0.68353,117699998.0
2006-01-23 16:56:00,0.68358,0.68363,0.68355,0.68362,92599998.0
2006-01-23 16:57:00,0.68362,0.68362,0.68344,0.68348,89699999.0
2006-01-23 16:58:00,0.68345,0.68349,0.6834,0.68342,117000000.0
2006-01-23 16:59:00,0.68332,0.68335,0.6832,0.68335,118900001.0
2006-01-23 17:00:00,0.68335,0.68335,0.68325,0.6833,125700001.0
2006-01-23 17:01:00,0.6833,0.6834,0.68327,0.6833,67200000.0
2006-01-23 17:02:00,0.6833,0.68332,0.68325,0.6833,54800000.0
2006-01-23 17:03:00,0.68323,0.68328,0.68289,0.68328,72499999.0
2006-01-23 17:04:00,0.68319,0.68319,0.68297,0.68304,98599999.0
2006-01-23 17:05:00,0.68301,0.68301,0.68301,0.68301,15100000.0
2006-01-23 17:06:00,0.68292,0.68304,0.68282,0.68298,81500000.0
2006-01-23 17:07:00,0.68301,0.68301,0.68288,0.68295,67900000.0
2006-01-23 17:08:00,0.68299,0.68299,0.68266,0.68273,61700000.0
2006-01-23 17:09:00,0.68282,0.68288,0.68276,0.68288,96300000.0
2006-01-23 17:10:00,0.68288,0.6829,0.68283,0.68283,22400000.0
2006-01-23 17:11:00,0.68267,0.68301,0.68267,0.68301,48600000.0
2006-01-23 17:12:00,0.68314,0.68336,0.68314,0.68327,108299998.0
2006-01-23 17:13:00,0.68327,0.68329,0.6832,0.6832,103100000.0
2006-01-23 17:14:00,0.68306,0.68324,0.68306,0.68324,62200000.0
2006-01-23 17:15:00,0.68321,0.68325,0.68311,0.68315,127000001.0
2006-01-23 17:16:00,0.68321,0.68345,0.68321,0.68335,82500002.0
2006-01-23 17:17:00,0.68326,0.68337,0.68307,0.68307,94800000.0
2006-01-23 17:18:00,0.68303,0.68303,0.68294,0.68298,124299999.0
2006-01-23 17:19:00,0.68298,0.68301,0.68282,0.68282,66100000.0
2006-01-23 17:20:00,0.68294,0.68299,0.68282,0.68284,87100000.0
2006-01-23 17:21:00,0.68279,0.68288,0.68269,0.68269,67699999.0
2006-01-23 17:22:00,0.68253,0.68271,0.6825,0.68271,141000002.0
2006-01-23 17:23:00,0.68265,0.68265,0.68253,0.68265,75000001.0
2006-01-23 17:24:00,0.68263,0.68265,0.68255,0.68265,78500000.0
2006-01-23 17:25:00,0.68263,0.68283,0.68261,0.68283,66100000.0
2006-01-23 17:26:00,0.68283,0.68285,0.68275,0.68275,53399999.0
2006-01-23 17:27:00,0.68281,0.68281,0.6826,0.6826,103099998.0
2006-01-23 17:28:00,0.68265,0.68272,0.68263,0.6827,108099999.0
2006-01-23 17:29:00,0.68272,0.6828,0.68262,0.6828,75100000.0
2006-01-23 17:30:00,0.68285,0.68287,0.68273,0.68277,108400000.0
2006-01-23 17:31:00,0.68275,0.6829,0.68275,0.6828,132700000.0
2006-01-23 17:32:00,0.68289,0.68312,0.68289,0.68302,62100000.0
2006-01-23 17:33:00,0.68315,0.68319,0.68313,0.68319,21400000.0
2006-01-23 17:34:00,0.68322,0.6833,0.6832,0.6832,50600000.0
2006-01-23 17:35:00,0.6832,0.68325,0.6832,0.68322,50999999.0
2006-01-23 17:36:00,0.68321,0.68326,0.68305,0.68307,70700000.0
2006-01-23 17:37:00,0.683,0.683,0.68292,0.68297,51300000.0
2006-01-23 17:38:00,0.68283,0.68283,0.6827,0.6827,76499999.0
2006-01-23 17:39:00,0.6827,0.6828,0.6827,0.6828,62100000.0
2006-01-23 17:40:00,0.68267,0.6829,0.68267,0.68282,82900001.0
2006-01-23 17:41:00,0.68288,0.6829,0.68288,0.6829,4800000.0
2006-01-23 17:42:00,0.68293,0.68302,0.68291,0.68298,66100001.0
2006-01-23 17:43:00,0.68305,0.68305,0.68293,0.683,91700000.0
2006-01-23 17:44:00,0.68305,0.68305,0.683,0.68305,61399999.0
2006-01-23 17:45:00,0.68305,0.68305,0.68285,0.68302,112499997.0
2006-01-23 17:46:00,0.68305,0.68305,0.68305,0.68305,41499999.0
2006-01-23 17:47:00,0.68275,0.68305,0.68275,0.683,39800000.0
2006-01-23 17:48:00,0.68305,0.68305,0.683,0.68305,129100001.0
2006-01-23 17:49:00,0.683,0.683,0.68281,0.68293,133500001.0
2006-01-23 17:50:00,0.68285,0.683,0.68285,0.68295,74200000.0
2006-01-23 17:51:00,0.68293,0.68309,0.68293,0.68293,81500000.0
2006-01-23 17:52:00,0.68295,0.683,0.68295,0.683,23900000.0
2006-01-23 17:53:00,0.68302,0.68316,0.68301,0.68316,100099998.0
2006-01-23 17:54:00,0.68309,0.6831,0.68305,0.68308,62600000.0
2006-01-23 17:55:00,0.68298,0.68305,0.68297,0.68305,65299999.0
2006-01-23 17:56:00,0.68291,0.683,0.68288,0.68297,105999999.0
2006-01-23 17:57:00,0.68297,0.68297,0.68286,0.68286,52500000.0
2006-01-23 17:58:00,0.68293,0.68293,0.68285,0.6829,123000001.0
2006-01-23 17:59:00,0.68297,0.68343,0.68297,0.68343,139900001.0
2006-01-23 18:00:00,0.68338,0.68338,0.68304,0.68316,58100000.0
2006-01-23 18:01:00,0.6832,0.68325,0.68315,0.6832,59700000.0
2006-01-23 18:02:00,0.68325,0.68325,0.68315,0.6832,61199999.0
2006-01-23 18:03:00,0.68319,0.68324,0.68312,0.68323,269800000.0
2006-01-23 18:04:00,0.68314,0.68314,0.68298,0.68309,183100000.0
2006-01-23 18:05:00,0.6831,0.68317,0.68284,0.68284,388700002.0
2006-01-23 18:06:00,0.6829,0.68295,0.68285,0.68295,146500000.0
2006-01-23 18:07:00,0.68286,0.68296,0.68276,0.68288,227900002.0
2006-01-23 18:08:00,0.68288,0.683,0.68288,0.68292,71800000.0
2006-01-23 18:09:00,0.68293,0.68293,0.68271,0.68288,239300001.0
2006-01-23 18:10:00,0.6828,0.68285,0.68275,0.6828,168400000.0
2006-01-23 18:11:00,0.68286,0.68297,0.68286,0.68297,94999999.0
2006-01-23 18:12:00,0.683,0.683,0.68285,0.6829,83599999.0
2006-01-23 18:13:00,0.68288,0.68308,0.68288,0.68296,78600000.0
2006-01-23 18:14:00,0.68305,0.68319,0.68302,0.68307,56300000.0
2006-01-23 18:15:00,0.68304,0.68322,0.68304,0.68307,151500001.0
2006-01-23 18:16:00,0.68305,0.68305,0.68295,0.68305,315200001.0
2006-01-23 18:17:00,0.68296,0.6831,0.68296,0.68307,179099999.0
2006-01-23 18:18:00,0.68304,0.68323,0.68302,0.68306,347399995.0
2006-01-23 18:19:00,0.683,0.68315,0.68293,0.68295,232399999.0
2006-01-23 18:20:00,0.683,0.68319,0.683,0.68316,138299998.0
2006-01-23 18:21:00,0.6831,0.68322,0.68309,0.68322,209000000.0
2006-01-23 18:22:00,0.68318,0.68319,0.6831,0.68312,91500000.0
2006-01-23 18:23:00,0.68308,0.68315,0.68305,0.68315,302900000.0
2006-01-23 18:24:00,0.6832,0.68339,0.68319,0.68327,228900000.0
2006-01-23 18:25:00,0.68318,0.68318,0.68298,0.68304,171000000.0
2006-01-23 18:26:00,0.68305,0.68315,0.68305,0.68315,157700000.0
2006-01-23 18:27:00,0.68304,0.68307,0.6828,0.68286,275900003.0
2006-01-23 18:28:00,0.6828,0.68289,0.68266,0.68272,143100001.0
2006-01-23 18:29:00,0.68274,0.68282,0.68272,0.68278,218399999.0
2006-01-23 18:30:00,0.68274,0.68283,0.68272,0.68283,118800001.0
2006-01-23 18:31:00,0.6828,0.68285,0.68275,0.6828,175700000.0
2006-01-23 18:32:00,0.6828,0.68285,0.6828,0.6828,38200000.0
2006-01-23 18:33:00,0.68288,0.68303,0.68283,0.68293,185200001.0
2006-01-23 18:34:00,0.68302,0.68322,0.68302,0.68319,147200000.0
2006-01-23 18:35:00,0.68319,0.68319,0.68298,0.68301,143299998.0
2006-01-23 18:36:00,0.6831,0.68315,0.68305,0.68305,155900000.0
2006-01-23 18:37:00,0.68305,0.68313,0.683,0.68313,96200001.0
2006-01-23 18:38:00,0.68309,0.68313,0.68303,0.68303,165400001.0
2006-01-23 18:39:00,0.683,0.68307,0.68292,0.68297,396400000.0
2006-01-23 18:40:00,0.68289,0.68295,0.68278,0.68294,93000000.0
2006-01-23 18:41:00,0.6828,0.68304,0.68277,0.68283,306199995.0
2006-01-23 18:42:00,0.6829,0.68295,0.68285,0.68295,147100000.0
2006-01-23 18:43:00,0.68289,0.6831,0.68279,0.68298,610399997.0
2006-01-23 18:44:00,0.68296,0.68304,0.68288,0.683,273699999.0
2006-01-23 18:45:00,0.68315,0.68324,0.68308,0.68311,473600001.0
2006-01-23 18:46:00,0.68313,0.68319,0.68313,0.68319,126500002.0
2006-01-23 18:47:00,0.6832,0.68325,0.6832,0.68325,161199998.0
2006-01-23 18:48:00,0.68324,0.68324,0.68308,0.68308,213700000.0
2006-01-23 18:49:00,0.6831,0.6833,0.6831,0.68325,124799998.0
2006-01-23 18:50:00,0.68325,0.68325,0.68315,0.68323,102799999.0
2006-01-23 18:51:00,0.68314,0.68326,0.68314,0.68324,120499998.0
2006-01-23 18:52:00,0.68322,0.68322,0.6831,0.6831,104800000.0
2006-01-23 18:53:00,0.68321,0.68351,0.68321,0.68347,87599999.0
2006-01-23 18:54:00,0.6834,0.6834,0.68315,0.68315,32800000.0
2006-01-23 18:55:00,0.68318,0.68318,0.68305,0.6831,148500000.0
2006-01-23 18:56:00,0.68313,0.6832,0.68313,0.68318,99700002.0
2006-01-23 18:57:00,0.68322,0.68325,0.68315,0.6832,105100003.0
2006-01-23 18:58:00,0.68319,0.68336,0.68319,0.68336,72500000.0
2006-01-23 18:59:00,0.68323,0.68337,0.68315,0.68333,181499998.0
2006-01-23 19:00:00,0.68327,0.68327,0.68315,0.68321,160400001.0
2006-01-23 19:01:00,0.68326,0.68328,0.68318,0.68324,70599998.0
2006-01-23 19:02:00,0.6833,0.6833,0.6832,0.6833,76299999.0
2006-01-23 19:03:00,0.68325,0.68335,0.68325,0.6833,256699999.0
2006-01-23 19:04:00,0.68325,0.6834,0.6832,0.6832,101600000.0
2006-01-23 19:05:00,0.68323,0.6835,0.68323,0.6835,74000000.0
2006-01-23 19:06:00,0.68355,0.68358,0.68345,0.6835,213899998.0
2006-01-23 19:07:00,0.68364,0.68402,0.68364,0.68396,204699999.0
2006-01-23 19:08:00,0.68413,0.68416,0.68401,0.68415,100400001.0
2006-01-23 19:09:00,0.68417,0.68417,0.68397,0.6841,91600000.0
2006-01-23 19:10:00,0.68417,0.68427,0.68417,0.6842,89299999.0
2006-01-23 19:11:00,0.68411,0.68414,0.68394,0.684,129600003.0
2006-01-23 19:12:00,0.68395,0.68405,0.68395,0.684,57400000.0
2006-01-23 19:13:00,0.68396,0.68413,0.68391,0.68409,110499998.0
2006-01-23 19:14:00,0.68417,0.6842,0.68409,0.68409,97100000.0
2006-01-23 19:15:00,0.68412,0.68416,0.6841,0.6841,103400001.0
2006-01-23 19:16:00,0.68405,0.68413,0.68405,0.68407,51900000.0
2006-01-23 19:17:00,0.684,0.68405,0.68385,0.68397,129400001.0
2006-01-23 19:18:00,0.684,0.68405,0.68398,0.68405,43900000.0
2006-01-23 19:19:00,0.68395,0.68411,0.68395,0.68411,68599999.0
2006-01-23 19:20:00,0.68405,0.6842,0.68405,0.6841,98700000.0
2006-01-23 19:21:00,0.68409,0.68413,0.68398,0.68402,108200001.0
2006-01-23 19:22:00,0.684,0.68405,0.684,0.68405,94600000.0
2006-01-23 19:23:00,0.68395,0.68405,0.68395,0.684,53499999.0
2006-01-23 19:24:00,0.68405,0.68407,0.684,0.684,88399999.0
2006-01-23 19:25:00,0.68405,0.6841,0.684,0.6841,60500000.0
2006-01-23 19:26:00,0.684,0.68405,0.684,0.68405,49500000.0
2006-01-23 19:27:00,0.68403,0.6841,0.68395,0.68395,153500000.0
2006-01-23 19:28:00,0.6842,0.68423,0.68407,0.68407,137200001.0
2006-01-23 19:29:00,0.68405,0.68415,0.684,0.6841,87999999.0
2006-01-23 19:30:00,0.68415,0.68415,0.6841,0.68415,71700001.0
2006-01-23 19:31:00,0.68421,0.68432,0.68411,0.68432,78700001.0
2006-01-23 19:32:00,0.68435,0.68445,0.68425,0.6843,155400000.0
2006-01-23 19:33:00,0.68422,0.68426,0.68414,0.68424,45500000.0
2006-01-23 19:34:00,0.68425,0.68428,0.68412,0.68425,194200003.0
2006-01-23 19:35:00,0.68425,0.6843,0.68415,0.68425,176099997.0
2006-01-23 19:36:00,0.68423,0.68427,0.68415,0.6842,138199998.0
2006-01-23 19:37:00,0.6842,0.68425,0.68418,0.68418,107199998.0
2006-01-23 19:38:00,0.68425,0.68425,0.68417,0.6842,45800001.0
2006-01-23 19:39:00,0.68425,0.68428,0.68418,0.6842,191700001.0
2006-01-23 19:40:00,0.68428,0.68428,0.6842,0.6842,70100000.0
2006-01-23 19:41:00,0.68425,0.68435,0.68425,0.68425,82500001.0
2006-01-23 19:42:00,0.68422,0.68427,0.68417,0.68417,95200000.0
2006-01-23 19:43:00,0.6842,0.68425,0.68415,0.68417,111000000.0
2006-01-23 19:44:00,0.68427,0.6843,0.6841,0.68422,144099998.0
2006-01-23 19:45:00,0.68425,0.68435,0.6842,0.6842,34200000.0
2006-01-23 19:46:00,0.68423,0.6843,0.68415,0.68425,114199998.0
2006-01-23 19:47:00,0.68425,0.68425,0.6842,0.6842,84100000.0
2006-01-23 19:48:00,0.68415,0.68425,0.68415,0.6842,52600000.0
2006-01-23 19:49:00,0.6842,0.68437,0.68405,0.68405,83499998.0
2006-01-23 19:50:00,0.68416,0.68416,0.68381,0.68384,158300000.0
2006-01-23 19:51:00,0.6838,0.68385,0.68341,0.68385,146199999.0
2006-01-23 19:52:00,0.68395,0.68399,0.6838,0.68387,171800001.0
2006-01-23 19:53:00,0.68388,0.68388,0.68377,0.6838,116900001.0
2006-01-23 19:54:00,0.6838,0.6839,0.6838,0.68385,183300002.0
2006-01-23 19:55:00,0.68377,0.68396,0.68377,0.68387,261000000.0
2006-01-23 19:56:00,0.68383,0.6839,0.68378,0.6838,263799995.0
2006-01-23 19:57:00,0.68382,0.68382,0.68368,0.68377,112200000.0
2006-01-23 19:58:00,0.68385,0.68385,0.68375,0.6838,149100001.0
2006-01-23 19:59:00,0.6838,0.68385,0.68375,0.68375,61300001.0
2006-01-23 20:00:00,0.68377,0.68388,0.68375,0.6838,300599999.0
2006-01-23 20:01:00,0.6838,0.68385,0.68373,0.68383,120900001.0
2006-01-23 20:02:00,0.68385,0.68385,0.6838,0.6838,76200000.0
2006-01-23 20:03:00,0.6839,0.6839,0.6838,0.68387,88600001.0
2006-01-23 20:04:00,0.68385,0.6839,0.68375,0.68385,140199998.0
2006-01-23 20:05:00,0.68388,0.6839,0.68375,0.68378,176999998.0
2006-01-23 20:06:00,0.6839,0.6839,0.68375,0.68385,330700000.0
2006-01-23 20:07:00,0.68385,0.68388,0.68375,0.68375,126099998.0
2006-01-23 20:08:00,0.6838,0.68385,0.6838,0.68382,82099999.0
2006-01-23 20:09:00,0.68385,0.6839,0.6836,0.6838,102400001.0
2006-01-23 20:10:00,0.68375,0.68385,0.68375,0.68385,121400000.0
2006-01-23 20:11:00,0.6838,0.68382,0.6838,0.68382,47800001.0
2006-01-23 20:12:00,0.68385,0.68385,0.68375,0.6838,76800001.0
2006-01-23 20:13:00,0.68388,0.6839,0.68355,0.6838,36700000.0
2006-01-23 20:14:00,0.68388,0.6839,0.6838,0.6839,158700000.0
2006-01-23 20:15:00,0.6838,0.68385,0.6838,0.68385,47100000.0
2006-01-23 20:16:00,0.68385,0.68395,0.68375,0.68375,468800002.0
2006-01-23 20:17:00,0.68372,0.68388,0.68372,0.68385,282299999.0
2006-01-23 20:18:00,0.68382,0.68385,0.68377,0.68385,102500000.0
2006-01-23 20:19:00,0.68385,0.68385,0.6838,0.68385,97599999.0
2006-01-23 20:20:00,0.6839,0.6839,0.68375,0.6838,70500001.0
2006-01-23 20:21:00,0.68382,0.6839,0.6838,0.68385,53799999.0
2006-01-23 20:22:00,0.68385,0.68385,0.6838,0.68385,119100001.0
2006-01-23 20:23:00,0.68385,0.6839,0.68375,0.6839,78600002.0
2006-01-23 20:24:00,0.68385,0.68385,0.68355,0.68385,121200000.0
2006-01-23 20:25:00,0.68385,0.68388,0.68375,0.6838,101999999.0
2006-01-23 20:26:00,0.68385,0.6839,0.68375,0.6838,31200000.0
2006-01-23 20:27:00,0.6838,0.68385,0.6838,0.68385,106200002.0
2006-01-23 20:28:00,0.68385,0.68385,0.6838,0.68385,50200001.0
2006-01-23 20:29:00,0.68385,0.6839,0.6838,0.68385,288699998.0
2006-01-23 20:30:00,0.68385,0.6839,0.68375,0.68385,294800000.0
2006-01-23 20:31:00,0.68388,0.68388,0.68375,0.68385,165100001.0
2006-01-23 20:32:00,0.68375,0.68385,0.68375,0.68382,102599999.0
2006-01-23 20:33:00,0.6838,0.68388,0.68375,0.68378,144000001.0
2006-01-23 20:34:00,0.68385,0.68385,0.68378,0.68385,129500000.0
2006-01-23 20:35:00,0.68385,0.68385,0.68375,0.6838,73900000.0
2006-01-23 20:36:00,0.6838,0.68395,0.6837,0.68375,187199998.0
2006-01-23 20:37:00,0.68378,0.68395,0.68375,0.6838,242900001.0
2006-01-23 20:38:00,0.6838,0.68383,0.68375,0.6838,116000000.0
2006-01-23 20:39:00,0.6838,0.68385,0.6838,0.68385,77200001.0
2006-01-23 20:40:00,0.6838,0.6839,0.68375,0.6838,185699998.0
2006-01-23 20:41:00,0.6838,0.68385,0.68375,0.68385,122599999.0
2006-01-23 20:42:00,0.6838,0.68385,0.68373,0.6838,103200001.0
2006-01-23 20:43:00,0.6838,0.6839,0.6838,0.6838,111900001.0
2006-01-23 20:44:00,0.68375,0.68385,0.68375,0.68385,30200000.0
2006-01-23 20:45:00,0.6838,0.68385,0.68373,0.68375,63400000.0
2006-01-23 20:46:00,0.68385,0.68385,0.68373,0.68373,73800000.0
2006-01-23 20:47:00,0.6838,0.68385,0.6838,0.68382,106699999.0
2006-01-23 20:48:00,0.68375,0.68385,0.68375,0.68375,95300000.0
2006-01-23 20:49:00,0.68375,0.68385,0.6837,0.6838,86400000.0
2006-01-23 20:50:00,0.6838,0.68383,0.68373,0.68375,126800000.0
2006-01-23 20:51:00,0.68375,0.68385,0.68375,0.6838,98500000.0
2006-01-23 20:52:00,0.6838,0.6839,0.68375,0.68375,124200002.0
2006-01-23 20:53:00,0.68385,0.6839,0.68378,0.6838,242999999.0
2006-01-23 20:54:00,0.6838,0.68385,0.68375,0.68385,251600004.0
2006-01-23 20:55:00,0.68375,0.6838,0.68375,0.6838,17600000.0
2006-01-23 20:56:00,0.68378,0.6839,0.68355,0.68383,112999999.0
2006-01-23 20:57:00,0.6838,0.6839,0.68365,0.6838,98300000.0
2006-01-23 20:58:00,0.6838,0.6839,0.68375,0.68375,257199998.0
2006-01-23 20:59:00,0.6838,0.6839,0.68375,0.6838,137000001.0
2006-01-23 21:00:00,0.6838,0.68383,0.68375,0.6838,317899998.0
2006-01-23 21:01:00,0.6837,0.68382,0.6837,0.68382,82400000.0
2006-01-23 21:02:00,0.6838,0.68385,0.68378,0.6838,77500000.0
2006-01-23 21:03:00,0.68385,0.6839,0.68375,0.6839,114899998.0
2006-01-23 21:04:00,0.6838,0.68385,0.68375,0.68375,67999999.0
2006-01-23 21:05:00,0.68385,0.6839,0.68375,0.6838,128900001.0
2006-01-23 21:06:00,0.68375,0.6839,0.68375,0.6838,190299999.0
2006-01-23 21:07:00,0.68385,0.68385,0.6838,0.6838,66700000.0
2006-01-23 21:08:00,0.6838,0.68385,0.6837,0.6838,138600000.0
2006-01-23 21:09:00,0.6838,0.6839,0.68375,0.68385,146899998.0
2006-01-23 21:10:00,0.6838,0.68385,0.6838,0.68385,99300000.0
2006-01-23 21:11:00,0.6838,0.6838,0.6838,0.6838,6300000.0
2006-01-23 21:12:00,0.68375,0.68388,0.68375,0.68382,175299998.0
2006-01-23 21:13:00,0.68378,0.68383,0.68375,0.6838,103700000.0
2006-01-23 21:14:00,0.68385,0.68385,0.6838,0.6838,90800001.0
2006-01-23 21:15:00,0.6838,0.6839,0.68375,0.6838,189900001.0
2006-01-23 21:16:00,0.68385,0.68385,0.68368,0.68375,114800000.0
2006-01-23 21:17:00,0.68375,0.68385,0.68365,0.68385,212899996.0
2006-01-23 21:18:00,0.68385,0.68385,0.68375,0.68382,105500001.0
2006-01-23 21:19:00,0.68385,0.68385,0.68375,0.6838,142599998.0
2006-01-23 21:20:00,0.68385,0.6839,0.6837,0.68375,227499999.0
2006-01-23 21:21:00,0.68385,0.68385,0.68375,0.68385,141500001.0
2006-01-23 21:22:00,0.68385,0.68385,0.68375,0.6838,85199998.0
2006-01-23 21:23:00,0.68375,0.68385,0.68375,0.68385,156500000.0
2006-01-23 21:24:00,0.68385,0.68385,0.68375,0.6838,122400000.0
2006-01-23 21:25:00,0.6838,0.68385,0.6838,0.68385,164100000.0
2006-01-23 21:26:00,0.68382,0.68385,0.68375,0.68378,118600000.0
2006-01-23 21:27:00,0.6838,0.68385,0.68375,0.68385,64400000.0
2006-01-23 21:28:00,0.68385,0.68385,0.6838,0.68385,34200000.0
2006-01-23 21:29:00,0.6838,0.68385,0.68365,0.68375,153900003.0
2006-01-23 21:30:00,0.68382,0.6839,0.68375,0.68385,145299999.0
2006-01-23 21:31:00,0.68385,0.68385,0.6838,0.6838,40699999.0
2006-01-23 21:32:00,0.6838,0.68385,0.68375,0.68385,69800001.0
2006-01-23 21:33:00,0.68385,0.68385,0.6838,0.68385,121999999.0
2006-01-23 21:34:00,0.68385,0.68385,0.68372,0.6838,91000000.0
2006-01-23 21:35:00,0.6838,0.68385,0.68378,0.6838,173600000.0
2006-01-23 21:36:00,0.6838,0.6839,0.68373,0.68385,171899997.0
2006-01-23 21:37:00,0.68382,0.6839,0.6838,0.68385,105399999.0
2006-01-23 21:38:00,0.68385,0.6839,0.6838,0.68382,104100001.0
2006-01-23 21:39:00,0.6838,0.68385,0.6837,0.68382,84399998.0
2006-01-23 21:40:00,0.68385,0.6839,0.6837,0.68388,208799999.0
2006-01-23 21:41:00,0.6838,0.68385,0.68375,0.68385,112200000.0
2006-01-23 21:42:00,0.68382,0.68385,0.6838,0.68385,66800000.0
2006-01-23 21:43:00,0.6838,0.6839,0.68375,0.68375,66100001.0
2006-01-23 21:44:00,0.68385,0.68385,0.68365,0.68365,64400000.0
2006-01-23 21:45:00,0.6838,0.68385,0.68373,0.6838,92400000.0
2006-01-23 21:46:00,0.68378,0.68385,0.68377,0.68377,104099997.0
2006-01-23 21:47:00,0.6838,0.68385,0.6838,0.68385,95100001.0
2006-01-23 21:48:00,0.68385,0.68385,0.68385,0.68385,48899998.0
2006-01-23 21:49:00,0.6838,0.68385,0.6837,0.68378,92400000.0
2006-01-23 21:50:00,0.68385,0.6839,0.68375,0.68382,64100000.0
2006-01-23 21:51:00,0.6838,0.68385,0.68378,0.68385,126399998.0
2006-01-23 21:52:00,0.6838,0.68395,0.68377,0.68385,61300000.0
2006-01-23 21:53:00,0.68375,0.68385,0.68375,0.68385,76000001.0
2006-01-23 21:54:00,0.68385,0.68385,0.68375,0.6838,121300000.0
2006-01-23 21:55:00,0.6838,0.68385,0.68378,0.6838,64900000.0
2006-01-23 21:56:00,0.68385,0.68385,0.68375,0.68375,93299999.0
2006-01-23 21:57:00,0.6838,0.68385,0.6837,0.68382,120200000.0
2006-01-23 21:58:00,0.6838,0.68385,0.6838,0.68385,26900000.0
2006-01-23 21:59:00,0.6838,0.6839,0.6838,0.6838,60100000.0
2006-01-23 22:00:00,0.6838,0.68385,0.68375,0.68385,90300000.0
2006-01-23 22:01:00,0.68382,0.68385,0.68375,0.6838,80400000.0
2006-01-23 22:02:00,0.68385,0.68385,0.6838,0.6838,92799998.0
2006-01-23 22:03:00,0.68385,0.68385,0.68383,0.68383,68400000.0
2006-01-23 22:04:00,0.6838,0.68385,0.68375,0.6838,51099999.0
2006-01-23 22:05:00,0.68375,0.6839,0.68375,0.68378,114999997.0
2006-01-23 22:06:00,0.68375,0.68395,0.68365,0.6838,108299999.0
2006-01-23 22:07:00,0.6838,0.68385,0.68375,0.68375,61200000.0
2006-01-23 22:08:00,0.6838,0.68395,0.68375,0.68395,46100000.0
2006-01-23 22:09:00,0.68385,0.68385,0.68375,0.68382,63400000.0
2006-01-23 22:10:00,0.6838,0.68385,0.68375,0.6838,85400000.0
2006-01-23 22:11:00,0.68372,0.68385,0.68372,0.68385,52300000.0
2006-01-23 22:12:00,0.6838,0.68385,0.68373,0.68378,158399999.0
2006-01-23 22:13:00,0.6839,0.6839,0.68375,0.6838,66000000.0
2006-01-23 22:14:00,0.68385,0.68385,0.6837,0.68382,90199999.0
2006-01-23 22:15:00,0.68382,0.68385,0.68375,0.6838,152799998.0
2006-01-23 22:16:00,0.68378,0.68388,0.68378,0.6838,50399999.0
2006-01-23 22:17:00,0.68385,0.68385,0.68375,0.68385,72099998.0
2006-01-23 22:18:00,0.68385,0.68385,0.6837,0.6837,67200000.0
2006-01-23 22:19:00,0.6838,0.6839,0.6837,0.6838,107099999.0
2006-01-23 22:20:00,0.68385,0.68385,0.6838,0.6838,69699997.0
2006-01-23 22:21:00,0.68385,0.68385,0.68375,0.6838,84700001.0
2006-01-23 22:22:00,0.68388,0.68388,0.68375,0.68375,69800001.0
2006-01-23 22:23:00,0.68375,0.6839,0.68375,0.68385,75200000.0
2006-01-23 22:24:00,0.68375,0.68385,0.68373,0.68385,135900000.0
2006-01-23 22:25:00,0.68375,0.68385,0.68375,0.6838,115800002.0
2006-01-23 22:26:00,0.6838,0.68385,0.68378,0.68385,74700000.0
2006-01-23 22:27:00,0.68375,0.6839,0.68375,0.6839,71899999.0
2006-01-23 22:28:00,0.6837,0.68382,0.6837,0.68382,43900000.0
2006-01-23 22:29:00,0.6838,0.68385,0.6838,0.6838,66600002.0
2006-01-23 22:30:00,0.68385,0.6839,0.6838,0.68385,169200000.0
2006-01-23 22:31:00,0.68385,0.68385,0.68372,0.68372,55900000.0
2006-01-23 22:32:00,0.68385,0.68385,0.68385,0.68385,15900000.0
2006-01-23 22:33:00,0.6838,0.68385,0.6838,0.68385,109200001.0
2006-01-23 22:34:00,0.6838,0.68385,0.68355,0.68382,79300000.0
2006-01-23 22:35:00,0.68387,0.68387,0.68378,0.68378,177800002.0
2006-01-23 22:36:00,0.6838,0.68385,0.68375,0.6838,166400000.0
2006-01-23 22:37:00,0.6838,0.6838,0.68375,0.6838,73299999.0
2006-01-23 22:38:00,0.6837,0.6838,0.68355,0.6838,91100001.0
2006-01-23 22:39:00,0.6838,0.68385,0.6838,0.68385,29200000.0
2006-01-23 22:40:00,0.6838,0.68385,0.6837,0.68375,94100000.0
2006-01-23 22:41:00,0.6838,0.6838,0.68378,0.6838,76100001.0
2006-01-23 22:42:00,0.6838,0.68388,0.68375,0.68388,101100000.0
2006-01-23 22:43:00,0.6838,0.6839,0.68365,0.6838,196200002.0
2006-01-23 22:44:00,0.68385,0.68388,0.68372,0.68372,170400000.0
2006-01-23 22:45:00,0.6838,0.6839,0.68375,0.6838,172400002.0
2006-01-23 22:46:00,0.68382,0.68385,0.6836,0.68375,199399997.0
2006-01-23 22:47:00,0.68375,0.68385,0.68375,0.68383,63499999.0
2006-01-23 22:48:00,0.68378,0.6839,0.68365,0.6838,71400000.0
2006-01-23 22:49:00,0.6838,0.6838,0.6838,0.6838,57700001.0
2006-01-23 22:50:00,0.68385,0.68385,0.68355,0.6838,214800000.0
2006-01-23 22:51:00,0.6838,0.68385,0.68372,0.68375,184499999.0
2006-01-23 22:52:00,0.68382,0.68382,0.68375,0.6838,103800001.0
2006-01-23 22:53:00,0.68385,0.68385,0.68375,0.68385,107500001.0
2006-01-23 22:54:00,0.68383,0.68385,0.68375,0.68375,65599999.0
2006-01-23 22:55:00,0.68375,0.6839,0.68375,0.68375,113500000.0
2006-01-23 22:56:00,0.68385,0.68387,0.68375,0.6838,116600001.0
2006-01-23 22:57:00,0.6838,0.68395,0.68378,0.68383,120100000.0
2006-01-23 22:58:00,0.6838,0.6839,0.68375,0.6838,102799998.0
2006-01-23 22:59:00,0.68365,0.68385,0.6836,0.6836,127399998.0
2006-01-23 23:00:00,0.68365,0.68385,0.68365,0.6838,86300000.0
2006-01-23 23:01:00,0.6838,0.68388,0.6837,0.68385,99900002.0
2006-01-23 23:02:00,0.68383,0.68383,0.68383,0.68383,4000000.0
2006-01-23 23:03:00,0.68385,0.68385,0.68365,0.6838,73000001.0
2006-01-23 23:04:00,0.68383,0.68385,0.68375,0.68375,74400000.0
2006-01-23 23:05:00,0.6838,0.68397,0.68375,0.68385,113399999.0
2006-01-23 23:06:00,0.68385,0.68385,0.68375,0.68375,50300000.0
2006-01-23 23:07:00,0.68375,0.68385,0.6837,0.68378,96399999.0
2006-01-23 23:08:00,0.68387,0.68387,0.68375,0.6838,139699998.0
2006-01-23 23:09:00,0.68385,0.68393,0.68383,0.68385,116599998.0
2006-01-23 23:10:00,0.6838,0.68385,0.6838,0.6838,76300001.0
2006-01-23 23:11:00,0.68385,0.6839,0.6838,0.6838,38700000.0
2006-01-23 23:12:00,0.68375,0.68387,0.68375,0.68387,78000000.0
2006-01-23 23:13:00,0.68385,0.68385,0.68375,0.68383,93599998.0
2006-01-23 23:14:00,0.68383,0.6839,0.6838,0.6838,78600001.0
2006-01-23 23:15:00,0.6838,0.6838,0.68375,0.68375,48900000.0
2006-01-23 23:16:00,0.6838,0.68385,0.68375,0.68385,47900001.0
2006-01-23 23:17:00,0.68383,0.68385,0.68365,0.68373,43000000.0
2006-01-23 23:18:00,0.6838,0.68385,0.68365,0.68385,62800001.0
2006-01-23 23:19:00,0.68375,0.6838,0.68373,0.6838,117099997.0
2006-01-23 23:20:00,0.68385,0.6839,0.68375,0.68385,83100001.0
2006-01-23 23:21:00,0.68375,0.6838,0.68375,0.6838,44599999.0
2006-01-23 23:22:00,0.68375,0.68385,0.68375,0.68385,33800000.0
2006-01-23 23:23:00,0.6838,0.68385,0.68375,0.68375,37300000.0
2006-01-23 23:24:00,0.68375,0.68385,0.6837,0.68385,48700000.0
2006-01-23 23:25:00,0.68383,0.68385,0.6837,0.6838,104800001.0
2006-01-23 23:26:00,0.6838,0.68385,0.68378,0.68385,82899999.0
2006-01-23 23:27:00,0.68385,0.68385,0.6838,0.6838,67700000.0
2006-01-23 23:28:00,0.6838,0.68385,0.68375,0.68385,72499998.0
2006-01-23 23:29:00,0.68385,0.68385,0.68375,0.6838,72600000.0
2006-01-23 23:30:00,0.68375,0.68385,0.68375,0.68385,47500001.0
2006-01-23 23:31:00,0.6838,0.68385,0.6838,0.6838,91500000.0
2006-01-23 23:32:00,0.68385,0.68385,0.68375,0.68383,57300000.0
2006-01-23 23:33:00,0.68375,0.68388,0.68375,0.6838,44700000.0
2006-01-23 23:34:00,0.6838,0.68385,0.68375,0.6838,34300000.0
2006-01-23 23:35:00,0.68385,0.6839,0.68375,0.6839,76400002.0
2006-01-23 23:36:00,0.68382,0.6839,0.68375,0.68385,75499999.0
2006-01-23 23:37:00,0.68385,0.68385,0.68383,0.68385,47500000.0
2006-01-23 23:38:00,0.68385,0.6839,0.68375,0.68385,164600001.0
2006-01-23 23:39:00,0.68375,0.68385,0.68375,0.68378,73000000.0
2006-01-23 23:40:00,0.68385,0.68385,0.6838,0.6838,17600000.0
2006-01-23 23:41:00,0.68385,0.68385,0.68375,0.68385,34300000.0
2006-01-23 23:42:00,0.68375,0.6838,0.68375,0.6838,16700000.0
2006-01-23 23:43:00,0.68385,0.68385,0.68375,0.68385,54400000.0
2006-01-23 23:44:00,0.68385,0.68385,0.6838,0.6838,56500001.0
2006-01-23 23:45:00,0.6839,0.6839,0.68375,0.6838,76499999.0
2006-01-23 23:46:00,0.6838,0.6839,0.6838,0.68385,142900002.0
2006-01-23 23:47:00,0.68385,0.68385,0.68378,0.68378,41100000.0
2006-01-23 23:48:00,0.68375,0.6838,0.68375,0.68375,51600000.0
2006-01-23 23:49:00,0.68385,0.68385,0.68375,0.6838,78900000.0
2006-01-23 23:50:00,0.68375,0.68385,0.68375,0.68385,69499999.0
2006-01-23 23:51:00,0.6838,0.68385,0.68372,0.68385,58900000.0
2006-01-23 23:52:00,0.68375,0.6839,0.68375,0.68382,152799997.0
2006-01-23 23:53:00,0.68378,0.68385,0.68375,0.6838,106699999.0
2006-01-23 23:54:00,0.6838,0.6839,0.6837,0.68385,121399999.0
2006-01-23 23:55:00,0.68385,0.68385,0.68378,0.68378,141499999.0
2006-01-23 23:56:00,0.68385,0.68385,0.68375,0.6838,128200000.0
2006-01-23 23:57:00,0.6838,0.68385,0.6838,0.6838,98300000.0
2006-01-23 23:58:00,0.6838,0.68385,0.68375,0.68385,68299998.0
2006-01-23 23:59:00,0.68375,0.68385,0.68375,0.68375,129500000.0
2006-01-24 00:00:00,0.68385,0.68385,0.6838,0.6838,55600000.0
2006-01-24 00:01:00,0.68405,0.68412,0.68395,0.68395,113500000.0
2006-01-24 00:02:00,0.68407,0.68417,0.68402,0.6841,95300000.0
2006-01-24 00:03:00,0.68405,0.68409,0.68388,0.68397,148600000.0
2006-01-24 00:04:00,0.68386,0.68408,0.68365,0.6838,107499998.0
2006-01-24 00:05:00,0.68387,0.68414,0.68387,0.68408,167199999.0
2006-01-24 00:06:00,0.68417,0.68417,0.68349,0.68349,91599999.0
2006-01-24 00:07:00,0.68387,0.68387,0.68347,0.68373,97200000.0
2006-01-24 00:08:00,0.68401,0.68418,0.68388,0.68388,72700000.0
2006-01-24 00:09:00,0.68388,0.68425,0.68388,0.68421,68499999.0
2006-01-24 00:10:00,0.68381,0.68412,0.68375,0.68399,82900000.0
2006-01-24 00:11:00,0.68389,0.68391,0.68363,0.68363,92699999.0
2006-01-24 00:12:00,0.68375,0.68387,0.68343,0.68357,81800001.0
2006-01-24 00:13:00,0.6836,0.68399,0.68356,0.68388,88500000.0
2006-01-24 00:14:00,0.6838,0.68398,0.68376,0.68391,68199999.0
2006-01-24 00:15:00,0.68378,0.68413,0.68378,0.68413,64099998.0
2006-01-24 00:16:00,0.68414,0.68414,0.68389,0.68397,111799999.0
2006-01-24 00:17:00,0.68397,0.68419,0.6839,0.68419,126400000.0
2006-01-24 00:18:00,0.68384,0.68433,0.68378,0.68433,40100000.0
2006-01-24 00:19:00,0.68392,0.68416,0.68384,0.68402,102799998.0
2006-01-24 00:20:00,0.68379,0.68406,0.68366,0.68379,119800000.0
2006-01-24 00:21:00,0.68393,0.68405,0.68384,0.68401,136200000.0
2006-01-24 00:22:00,0.68372,0.68396,0.68366,0.68395,100699999.0
2006-01-24 00:23:00,0.68388,0.68402,0.68379,0.68385,108300001.0
2006-01-24 00:24:00,0.68403,0.6842,0.68386,0.68402,125199997.0
2006-01-24 00:25:00,0.68392,0.68392,0.68354,0.68362,94099999.0
2006-01-24 00:26:00,0.68395,0.68396,0.68318,0.68341,126400002.0
2006-01-24 00:27:00,0.68326,0.68372,0.68309,0.68362,111500003.0
2006-01-24 00:28:00,0.68307,0.68351,0.68304,0.68343,151300000.0
2006-01-24 00:29:00,0.68367,0.68393,0.68342,0.68347,77100000.0
2006-01-24 00:30:00,0.68387,0.68387,0.68341,0.6837,122300000.0
2006-01-24 00:31:00,0.68358,0.68376,0.68345,0.68353,166299998.0
2006-01-24 00:32:00,0.68357,0.68389,0.68343,0.68343,101700001.0
2006-01-24 00:33:00,0.68347,0.6837,0.68335,0.68335,82100000.0
2006-01-24 00:34:00,0.68334,0.68373,0.68327,0.68372,78099999.0
2006-01-24 00:35:00,0.68354,0.68354,0.6833,0.68346,56900000.0
2006-01-24 00:36:00,0.68362,0.6837,0.68343,0.6835,115300000.0
2006-01-24 00:37:00,0.68372,0.68375,0.68347,0.68375,112900000.0
2006-01-24 00:38:00,0.68376,0.68376,0.68352,0.68364,88899998.0
2006-01-24 00:39:00,0.68382,0.68382,0.68343,0.6835,121399998.0
2006-01-24 00:40:00,0.6834,0.68345,0.68337,0.6834,41300001.0
2006-01-24 00:41:00,0.68349,0.68362,0.68337,0.68358,69100000.0
2006-01-24 00:42:00,0.68357,0.68365,0.68357,0.6836,75800000.0
2006-01-24 00:43:00,0.68369,0.68377,0.68365,0.68369,53600000.0
2006-01-24 00:44:00,0.68379,0.68389,0.68376,0.68382,69800000.0
2006-01-24 00:45:00,0.68385,0.68395,0.68385,0.6839,58500001.0
2006-01-24 00:46:00,0.68382,0.68382,0.68367,0.68382,45499999.0
2006-01-24 00:47:00,0.68376,0.68378,0.68371,0.68378,103399999.0
2006-01-24 00:48:00,0.68384,0.68384,0.68363,0.68374,89400000.0
2006-01-24 00:49:00,0.6837,0.68375,0.68365,0.68375,47900000.0
2006-01-24 00:50:00,0.6837,0.68375,0.6836,0.68375,58500000.0
2006-01-24 00:51:00,0.6837,0.6837,0.6837,0.6837,15200000.0
2006-01-24 00:52:00,0.6837,0.68378,0.68365,0.68372,78799999.0
2006-01-24 00:53:00,0.6837,0.6838,0.6837,0.68377,78100000.0
2006-01-24 00:54:00,0.6837,0.68375,0.68362,0.68375,113300002.0
2006-01-24 00:55:00,0.68373,0.68373,0.68366,0.68367,70300002.0
2006-01-24 00:56:00,0.68365,0.68365,0.6836,0.68362,45000000.0
2006-01-24 00:57:00,0.68355,0.68362,0.68355,0.6836,59199999.0
2006-01-24 00:58:00,0.6836,0.68365,0.68355,0.68365,89300000.0
2006-01-24 00:59:00,0.68358,0.68365,0.68355,0.6836,42400000.0
2006-01-24 01:00:00,0.68355,0.68365,0.68355,0.6836,37499999.0
2006-01-24 01:01:00,0.6837,0.6837,0.6836,0.6836,14300000.0
2006-01-24 01:02:00,0.68365,0.68365,0.6836,0.6836,32600001.0
2006-01-24 01:03:00,0.68362,0.68365,0.68355,0.6836,111800000.0
2006-01-24 01:04:00,0.6837,0.68386,0.6837,0.68386,49300001.0
2006-01-24 01:05:00,0.68367,0.68367,0.6836,0.6836,29400000.0
2006-01-24 01:06:00,0.6837,0.68382,0.68365,0.68375,49300000.0
2006-01-24 01:07:00,0.68375,0.68375,0.6837,0.68375,47300000.0
2006-01-24 01:08:00,0.68367,0.6837,0.68367,0.6837,24000000.0
2006-01-24 01:09:00,0.68375,0.68375,0.68365,0.68372,81100000.0
2006-01-24 01:10:00,0.68375,0.68392,0.68375,0.68384,67700000.0
2006-01-24 01:11:00,0.6839,0.68407,0.68385,0.68385,96300001.0
2006-01-24 01:12:00,0.68388,0.684,0.68385,0.6839,94699999.0
2006-01-24 01:13:00,0.68397,0.68397,0.6839,0.68395,51900000.0
2006-01-24 01:14:00,0.68385,0.68391,0.68379,0.68379,63600000.0
2006-01-24 01:15:00,0.68385,0.68385,0.68385,0.68385,47099999.0
2006-01-24 01:16:00,0.6838,0.68391,0.6838,0.68391,63699998.0
2006-01-24 01:17:00,0.68395,0.68395,0.68395,0.68395,4000000.0
2006-01-24 01:18:00,0.68392,0.68392,0.68377,0.68385,105599999.0
2006-01-24 01:19:00,0.68377,0.68396,0.68377,0.68393,63499999.0
2006-01-24 01:20:00,0.6839,0.6839,0.68385,0.6839,24600000.0
2006-01-24 01:21:00,0.68385,0.68395,0.68385,0.68395,59100000.0
2006-01-24 01:22:00,0.68383,0.6839,0.68383,0.6839,61999999.0
2006-01-24 01:23:00,0.68388,0.68397,0.68385,0.6839,55800000.0
2006-01-24 01:24:00,0.6839,0.68395,0.68385,0.68395,59300002.0
2006-01-24 01:25:00,0.6839,0.6839,0.68385,0.6839,81699997.0
2006-01-24 01:26:00,0.68392,0.68392,0.68385,0.68388,66299998.0
2006-01-24 01:27:00,0.68382,0.68395,0.68375,0.68395,104199999.0
2006-01-24 01:28:00,0.68395,0.684,0.68385,0.6839,108300000.0
2006-01-24 01:29:00,0.6839,0.6839,0.68387,0.68387,13600000.0
2006-01-24 01:30:00,0.68395,0.68395,0.68385,0.68385,40699999.0
2006-01-24 01:31:00,0.6839,0.68395,0.68385,0.68395,110399998.0
2006-01-24 01:32:00,0.6839,0.68395,0.6839,0.68395,148500000.0
2006-01-24 01:33:00,0.6839,0.68395,0.6838,0.68385,61600000.0
2006-01-24 01:34:00,0.68395,0.68395,0.6838,0.6839,54399999.0
2006-01-24 01:35:00,0.6839,0.68395,0.68388,0.6839,106700000.0
2006-01-24 01:36:00,0.68395,0.68395,0.68385,0.68385,107300002.0
2006-01-24 01:37:00,0.6839,0.68395,0.68388,0.6839,70000000.0
2006-01-24 01:38:00,0.68402,0.68402,0.684,0.684,33099999.0
2006-01-24 01:39:00,0.68402,0.6843,0.68402,0.68427,70100002.0
2006-01-24 01:40:00,0.6845,0.6845,0.68432,0.68432,92500000.0
2006-01-24 01:41:00,0.68444,0.68444,0.68426,0.68426,48800000.0
2006-01-24 01:42:00,0.68425,0.68435,0.68425,0.6843,61000002.0
2006-01-24 01:43:00,0.68435,0.68435,0.6843,0.6843,45900000.0
2006-01-24 01:44:00,0.68432,0.68432,0.6842,0.68421,71100000.0
2006-01-24 01:45:00,0.68421,0.68425,0.68409,0.68423,137700000.0
2006-01-24 01:46:00,0.68416,0.68416,0.68389,0.68391,149800001.0
2006-01-24 01:47:00,0.68386,0.68386,0.68372,0.68375,70999999.0
2006-01-24 01:48:00,0.68376,0.68379,0.68371,0.68378,83300001.0
2006-01-24 01:49:00,0.68372,0.68372,0.68354,0.68354,93099999.0
2006-01-24 01:50:00,0.68355,0.68358,0.68335,0.68348,58900001.0
2006-01-24 01:51:00,0.68352,0.68363,0.68352,0.68363,44500000.0
2006-01-24 01:52:00,0.68363,0.68368,0.6835,0.68368,122099998.0
2006-01-24 01:53:00,0.68375,0.68389,0.68372,0.68383,75300000.0
2006-01-24 01:54:00,0.68392,0.68419,0.68388,0.68392,86000001.0
2006-01-24 01:55:00,0.68372,0.68375,0.68353,0.6836,126799998.0
2006-01-24 01:56:00,0.68365,0.68365,0.68355,0.6836,66800000.0
2006-01-24 01:57:00,0.68355,0.6837,0.68355,0.6836,76000001.0
2006-01-24 01:58:00,0.68355,0.68372,0.68355,0.68372,115700000.0
2006-01-24 01:59:00,0.6837,0.68375,0.68365,0.68367,67800000.0
2006-01-24 02:00:00,0.68376,0.68381,0.68372,0.68372,50400000.0
2006-01-24 02:01:00,0.6838,0.68391,0.6838,0.68387,81899998.0
2006-01-24 02:02:00,0.68378,0.68379,0.68368,0.68368,116200001.0
2006-01-24 02:03:00,0.68358,0.68378,0.68358,0.68367,66200000.0
2006-01-24 02:04:00,0.68364,0.68364,0.68349,0.68349,29400000.0
2006-01-24 02:05:00,0.68329,0.68345,0.68315,0.68345,121499998.0
2006-01-24 02:06:00,0.6834,0.68344,0.68337,0.68337,74100000.0
2006-01-24 02:07:00,0.6833,0.68335,0.6833,0.68335,72800003.0
2006-01-24 02:08:00,0.68325,0.6834,0.68325,0.6834,58200000.0
2006-01-24 02:09:00,0.68338,0.68348,0.68338,0.68348,59000000.0
2006-01-24 02:10:00,0.68359,0.68374,0.68356,0.68374,79600000.0
2006-01-24 02:11:00,0.68375,0.68375,0.68365,0.6837,66000000.0
2006-01-24 02:12:00,0.68362,0.68375,0.68362,0.68375,23900000.0
2006-01-24 02:13:00,0.68361,0.68364,0.68354,0.68355,38000000.0
2006-01-24 02:14:00,0.68355,0.68358,0.68343,0.68343,93899999.0
2006-01-24 02:15:00,0.6833,0.68334,0.6832,0.68325,54200000.0
2006-01-24 02:16:00,0.68322,0.68335,0.68322,0.6833,127799998.0
2006-01-24 02:17:00,0.6833,0.68335,0.6833,0.68335,20700000.0
2006-01-24 02:18:00,0.6832,0.68335,0.6832,0.6833,65899998.0
2006-01-24 02:19:00,0.6833,0.6834,0.68325,0.68327,52600000.0
2006-01-24 02:20:00,0.68337,0.68337,0.68325,0.6833,100100001.0
2006-01-24 02:21:00,0.68328,0.68328,0.6831,0.6831,54200000.0
2006-01-24 02:22:00,0.68302,0.68302,0.68282,0.68292,74600000.0
2006-01-24 02:23:00,0.68282,0.683,0.68277,0.68277,108500000.0
2006-01-24 02:24:00,0.68281,0.68289,0.68276,0.6828,75500000.0
2006-01-24 02:25:00,0.68284,0.68292,0.68276,0.68281,139800001.0
2006-01-24 02:26:00,0.68277,0.68288,0.68267,0.68267,109299999.0
2006-01-24 02:27:00,0.68276,0.68282,0.68257,0.68257,66200000.0
2006-01-24 02:28:00,0.68265,0.68275,0.68265,0.68275,106500003.0
2006-01-24 02:29:00,0.68278,0.68283,0.68268,0.68275,91400000.0
2006-01-24 02:30:00,0.68281,0.68281,0.68266,0.68269,57400000.0
2006-01-24 02:31:00,0.68273,0.68273,0.68255,0.68264,116999998.0
2006-01-24 02:32:00,0.68256,0.68275,0.68256,0.68269,71500000.0
2006-01-24 02:33:00,0.68258,0.68261,0.68253,0.68257,59200000.0
2006-01-24 02:34:00,0.68256,0.68267,0.68245,0.68258,95200000.0
2006-01-24 02:35:00,0.68255,0.68265,0.68255,0.68255,121800001.0
2006-01-24 02:36:00,0.68256,0.68258,0.68245,0.68245,90200001.0
2006-01-24 02:37:00,0.68252,0.68252,0.6824,0.6824,63599999.0
2006-01-24 02:38:00,0.68232,0.68232,0.68202,0.68202,46300000.0
2006-01-24 02:39:00,0.68204,0.68223,0.68204,0.68214,36300001.0
2006-01-24 02:40:00,0.6821,0.68223,0.68204,0.68223,83799999.0
2006-01-24 02:41:00,0.6823,0.6823,0.68221,0.68221,50300002.0
2006-01-24 02:42:00,0.68234,0.68234,0.68222,0.68224,105199997.0
2006-01-24 02:43:00,0.68224,0.6824,0.68224,0.6824,52900001.0
2006-01-24 02:44:00,0.68242,0.68242,0.68231,0.68231,82099999.0
2006-01-24 02:45:00,0.68235,0.68235,0.68225,0.68225,43500000.0
2006-01-24 02:46:00,0.68219,0.68229,0.68217,0.68217,59100000.0
2006-01-24 02:47:00,0.68215,0.68225,0.68215,0.68225,31200000.0
2006-01-24 02:48:00,0.68228,0.68228,0.68219,0.68222,133500003.0
2006-01-24 02:49:00,0.68218,0.68221,0.68203,0.68205,29200000.0
2006-01-24 02:50:00,0.6821,0.68211,0.68191,0.68191,56400000.0
2006-01-24 02:51:00,0.6819,0.68196,0.68181,0.68181,121100000.0
2006-01-24 02:52:00,0.68175,0.68189,0.68174,0.68178,106500000.0
2006-01-24 02:53:00,0.6818,0.68187,0.68173,0.68173,86200000.0
2006-01-24 02:54:00,0.68184,0.68195,0.68184,0.68195,50099999.0
2006-01-24 02:55:00,0.68194,0.68195,0.6819,0.68195,74000000.0
2006-01-24 02:56:00,0.68207,0.68212,0.682,0.682,80900000.0
2006-01-24 02:57:00,0.68195,0.682,0.68195,0.682,75999998.0
2006-01-24 02:58:00,0.68194,0.68194,0.68171,0.68171,56200000.0
2006-01-24 02:59:00,0.68176,0.68199,0.68176,0.68186,81100000.0
2006-01-24 03:00:00,0.68186,0.68194,0.68186,0.68186,63700000.0
2006-01-24 03:01:00,0.68181,0.68192,0.68172,0.68192,112400000.0
2006-01-24 03:02:00,0.68185,0.68194,0.68184,0.68188,57400000.0
2006-01-24 03:03:00,0.68182,0.68183,0.68164,0.68164,59600000.0
2006-01-24 03:04:00,0.68173,0.68178,0.68173,0.68178,111600001.0
2006-01-24 03:05:00,0.68177,0.68192,0.68177,0.68192,106799999.0
2006-01-24 03:06:00,0.6818,0.68185,0.6818,0.68185,43700000.0
2006-01-24 03:07:00,0.68179,0.68179,0.68155,0.68155,60699998.0
2006-01-24 03:08:00,0.68146,0.68152,0.68126,0.68138,122200000.0
2006-01-24 03:09:00,0.68142,0.68148,0.68138,0.68138,119700000.0
2006-01-24 03:10:00,0.68129,0.68129,0.68114,0.68114,77900001.0
2006-01-24 03:11:00,0.68106,0.68118,0.68093,0.68093,153699997.0
2006-01-24 03:12:00,0.68097,0.68103,0.68085,0.68103,66800000.0
2006-01-24 03:13:00,0.6809,0.68098,0.68076,0.68076,122699999.0
2006-01-24 03:14:00,0.68077,0.68083,0.68077,0.68083,76700000.0
2006-01-24 03:15:00,0.68089,0.68089,0.68072,0.68072,68200000.0
2006-01-24 03:16:00,0.68059,0.68059,0.68025,0.68033,51800000.0
2006-01-24 03:17:00,0.68033,0.68045,0.68033,0.68038,37400000.0
2006-01-24 03:18:00,0.68052,0.68079,0.68052,0.68076,86599999.0
2006-01-24 03:19:00,0.68058,0.68071,0.68054,0.68056,90299999.0
2006-01-24 03:20:00,0.6806,0.68071,0.6806,0.68069,120000001.0
2006-01-24 03:21:00,0.68074,0.68081,0.68074,0.68081,16600000.0
2006-01-24 03:22:00,0.68079,0.68079,0.6807,0.68079,154899999.0
2006-01-24 03:23:00,0.68084,0.68092,0.68082,0.68082,58200000.0
2006-01-24 03:24:00,0.68078,0.68082,0.68076,0.68082,44699999.0
2006-01-24 03:25:00,0.68086,0.68087,0.68079,0.68087,127899999.0
2006-01-24 03:26:00,0.68089,0.68097,0.68085,0.68085,118399999.0
2006-01-24 03:27:00,0.681,0.681,0.68085,0.6809,86100000.0
2006-01-24 03:28:00,0.68083,0.68091,0.6808,0.68083,56100000.0
2006-01-24 03:29:00,0.6809,0.68097,0.6809,0.68097,50200000.0
2006-01-24 03:30:00,0.68089,0.68089,0.68059,0.68059,41500000.0
2006-01-24 03:31:00,0.68063,0.68072,0.6806,0.68072,82400001.0
2006-01-24 03:32:00,0.68065,0.68065,0.68055,0.68065,76300000.0
2006-01-24 03:33:00,0.68068,0.6807,0.68057,0.68057,60400000.0
2006-01-24 03:34:00,0.68056,0.6807,0.68037,0.68037,52900000.0
2006-01-24 03:35:00,0.68023,0.68037,0.68005,0.6802,124700000.0
2006-01-24 03:36:00,0.67989,0.67989,0.67967,0.6797,63700001.0
2006-01-24 03:37:00,0.67983,0.67989,0.67969,0.67982,86800000.0
2006-01-24 03:38:00,0.6799,0.68002,0.6799,0.68002,53400000.0
2006-01-24 03:39:00,0.68007,0.68007,0.68002,0.68003,51900000.0
2006-01-24 03:40:00,0.67997,0.68019,0.67997,0.68019,80200000.0
2006-01-24 03:41:00,0.68014,0.68021,0.68003,0.68015,90600000.0
2006-01-24 03:42:00,0.68005,0.68021,0.67998,0.68021,98399999.0
2006-01-24 03:43:00,0.68006,0.68006,0.67998,0.67999,58200001.0
2006-01-24 03:44:00,0.68014,0.68034,0.68014,0.68029,52600000.0
2006-01-24 03:45:00,0.68029,0.68044,0.68028,0.68036,73900000.0
2006-01-24 03:46:00,0.68032,0.68032,0.68005,0.68016,82100001.0
2006-01-24 03:47:00,0.68001,0.68004,0.68001,0.68004,2300000.0
2006-01-24 03:48:00,0.67995,0.68011,0.67992,0.68005,130300000.0
2006-01-24 03:49:00,0.67997,0.6801,0.67995,0.6801,68400001.0
2006-01-24 03:50:00,0.68005,0.68007,0.68,0.68,106199998.0
2006-01-24 03:51:00,0.67996,0.67996,0.67979,0.67989,115099999.0
2006-01-24 03:52:00,0.6799,0.6799,0.67976,0.67983,80000000.0
2006-01-24 03:53:00,0.6798,0.67985,0.6798,0.6798,43700000.0
2006-01-24 03:54:00,0.67977,0.6799,0.67977,0.6799,78500000.0
2006-01-24 03:55:00,0.67971,0.67982,0.67968,0.67982,100800000.0
2006-01-24 03:56:00,0.67975,0.67987,0.67975,0.67984,55999998.0
2006-01-24 03:57:00,0.67993,0.68002,0.67982,0.67982,48400000.0
2006-01-24 03:58:00,0.67998,0.68005,0.67994,0.68,151900000.0
2006-01-24 03:59:00,0.67998,0.68006,0.67997,0.68004,81400001.0
2006-01-24 04:00:00,0.68002,0.68012,0.68002,0.68012,44700000.0
2006-01-24 04:01:00,0.6801,0.68015,0.68005,0.68015,37400000.0
2006-01-24 04:02:00,0.68009,0.68013,0.68009,0.68013,36600000.0
2006-01-24 04:03:00,0.6802,0.68027,0.6802,0.68024,118000002.0
2006-01-24 04:04:00,0.68034,0.68038,0.68028,0.68028,120399999.0
2006-01-24 04:05:00,0.68025,0.68035,0.68025,0.68033,96899998.0
2006-01-24 04:06:00,0.68036,0.68036,0.68021,0.68029,136600001.0
2006-01-24 04:07:00,0.68031,0.68031,0.68025,0.68027,85799999.0
2006-01-24 04:08:00,0.68037,0.68037,0.68015,0.68015,101700002.0
2006-01-24 04:09:00,0.6802,0.68025,0.6802,0.68025,42700001.0
2006-01-24 04:10:00,0.6802,0.6803,0.68015,0.68017,99599999.0
2006-01-24 04:11:00,0.68025,0.68025,0.6802,0.68025,41800000.0
2006-01-24 04:12:00,0.68025,0.68025,0.68015,0.68023,78100000.0
2006-01-24 04:13:00,0.68028,0.68028,0.6802,0.6802,59600000.0
2006-01-24 04:14:00,0.68031,0.68049,0.68031,0.68032,74300000.0
2006-01-24 04:15:00,0.68037,0.68038,0.68028,0.68028,114699999.0
2006-01-24 04:16:00,0.68018,0.68029,0.68018,0.68022,105400002.0
2006-01-24 04:17:00,0.68025,0.68025,0.68015,0.6802,108800000.0
2006-01-24 04:18:00,0.68023,0.6803,0.68016,0.6803,47000000.0
2006-01-24 04:19:00,0.68025,0.68025,0.68025,0.68025,12700000.0
2006-01-24 04:20:00,0.68023,0.68023,0.68021,0.68023,24600000.0
2006-01-24 04:21:00,0.68028,0.68038,0.68024,0.68024,141599998.0
2006-01-24 04:22:00,0.68022,0.68029,0.68007,0.68007,79600002.0
2006-01-24 04:23:00,0.68014,0.68017,0.68013,0.68013,37600000.0
2006-01-24 04:24:00,0.6801,0.68015,0.68005,0.68005,97800000.0
2006-01-24 04:25:00,0.6802,0.6802,0.68015,0.68015,22300000.0
2006-01-24 04:26:00,0.68006,0.68006,0.67995,0.67995,47700000.0
2006-01-24 04:27:00,0.68002,0.68002,0.67989,0.67997,85600000.0
2006-01-24 04:28:00,0.68006,0.68006,0.67985,0.68001,79800000.0
2006-01-24 04:29:00,0.67981,0.67981,0.67961,0.67961,40299999.0
2006-01-24 04:30:00,0.6794,0.67972,0.6794,0.67968,120000000.0
2006-01-24 04:31:00,0.67965,0.67994,0.67965,0.67982,118600000.0
2006-01-24 04:32:00,0.67972,0.68001,0.67972,0.68001,76600000.0
2006-01-24 04:33:00,0.68002,0.68009,0.67993,0.67993,124799998.0
2006-01-24 04:34:00,0.67991,0.67991,0.67984,0.67984,31200001.0
2006-01-24 04:35:00,0.67977,0.67988,0.67966,0.67979,91999998.0
2006-01-24 04:36:00,0.67967,0.67968,0.67958,0.67958,74499999.0
2006-01-24 04:37:00,0.67954,0.67967,0.67946,0.6796,63400001.0
2006-01-24 04:38:00,0.67963,0.67963,0.67945,0.67957,55700000.0
2006-01-24 04:39:00,0.67957,0.67967,0.67954,0.67958,62500000.0
2006-01-24 04:40:00,0.67957,0.67961,0.67944,0.67944,115499999.0
2006-01-24 04:41:00,0.67949,0.67949,0.67913,0.67913,47000000.0
2006-01-24 04:42:00,0.6792,0.6793,0.6792,0.6793,105900000.0
2006-01-24 04:43:00,0.67931,0.67947,0.67931,0.67947,13600000.0
2006-01-24 04:44:00,0.67939,0.67943,0.6793,0.67933,91300001.0
2006-01-24 04:45:00,0.67936,0.67943,0.67934,0.67938,82199998.0
2006-01-24 04:46:00,0.67932,0.67932,0.67915,0.67915,142900000.0
2006-01-24 04:47:00,0.67921,0.6793,0.67921,0.67921,120500001.0
2006-01-24 04:48:00,0.6792,0.67925,0.67915,0.67925,99400000.0
2006-01-24 04:49:00,0.67928,0.6794,0.67924,0.6793,149999999.0
2006-01-24 04:50:00,0.67939,0.67944,0.67937,0.67938,67599999.0
2006-01-24 04:51:00,0.67943,0.67961,0.67943,0.67953,103500001.0
2006-01-24 04:52:00,0.67973,0.67986,0.67967,0.6797,131700000.0
2006-01-24 04:53:00,0.67962,0.67978,0.67962,0.67978,26700000.0
2006-01-24 04:54:00,0.67987,0.67988,0.67975,0.67986,95400000.0
2006-01-24 04:55:00,0.67985,0.67985,0.67975,0.6798,98300001.0
2006-01-24 04:56:00,0.67975,0.67985,0.67975,0.67985,54899999.0
2006-01-24 04:57:00,0.67986,0.67987,0.67958,0.67972,67400000.0
2006-01-24 04:58:00,0.67965,0.67973,0.67955,0.67955,69600000.0
2006-01-24 04:59:00,0.67965,0.67975,0.67955,0.67965,160300000.0
2006-01-24 05:00:00,0.67965,0.67968,0.67948,0.67948,51800000.0
2006-01-24 05:01:00,0.67935,0.6795,0.67928,0.6795,80699999.0
2006-01-24 05:02:00,0.67948,0.67948,0.67934,0.6794,133800000.0
2006-01-24 05:03:00,0.67945,0.67945,0.67932,0.67937,113200003.0
2006-01-24 05:04:00,0.67945,0.67957,0.67928,0.67951,102900000.0
2006-01-24 05:05:00,0.6795,0.67955,0.67945,0.67945,90900000.0
2006-01-24 05:06:00,0.67952,0.67952,0.67936,0.6794,76099998.0
2006-01-24 05:07:00,0.6794,0.67945,0.67932,0.6794,100499997.0
2006-01-24 05:08:00,0.67942,0.67942,0.67929,0.67929,106700001.0
2006-01-24 05:09:00,0.67931,0.67931,0.67905,0.6791,71700000.0
2006-01-24 05:10:00,0.67908,0.67931,0.67908,0.67914,96500000.0
2006-01-24 05:11:00,0.67912,0.67931,0.6791,0.67931,130599998.0
2006-01-24 05:12:00,0.67938,0.67941,0.67916,0.67916,74999999.0
2006-01-24 05:13:00,0.67918,0.67922,0.67905,0.6792,91399998.0
2006-01-24 05:14:00,0.6792,0.67925,0.67915,0.67925,80399999.0
2006-01-24 05:15:00,0.6792,0.6792,0.67915,0.67915,75799998.0
2006-01-24 05:16:00,0.67916,0.67927,0.67916,0.6792,87999999.0
2006-01-24 05:17:00,0.67927,0.67933,0.67923,0.67933,70300000.0
2006-01-24 05:18:00,0.67937,0.67945,0.67925,0.67935,106600000.0
2006-01-24 05:19:00,0.6794,0.67943,0.67935,0.67943,64999999.0
2006-01-24 05:20:00,0.67931,0.67942,0.6793,0.67936,59799999.0
2006-01-24 05:21:00,0.67941,0.67944,0.67928,0.67937,57399999.0
2006-01-24 05:22:00,0.67936,0.67943,0.67934,0.67943,60499999.0
2006-01-24 05:23:00,0.67932,0.67934,0.6793,0.6793,52300000.0
2006-01-24 05:24:00,0.67942,0.67942,0.67927,0.67937,129199999.0
2006-01-24 05:25:00,0.67931,0.67946,0.67931,0.67938,165599998.0
2006-01-24 05:26:00,0.67932,0.67937,0.67928,0.67934,68700000.0
2006-01-24 05:27:00,0.67935,0.67938,0.67918,0.67938,102600000.0
2006-01-24 05:28:00,0.67948,0.67962,0.67943,0.67962,69500000.0
2006-01-24 05:29:00,0.6796,0.67975,0.67955,0.67975,68300000.0
2006-01-24 05:30:00,0.67962,0.67962,0.6795,0.6795,45000000.0
2006-01-24 05:31:00,0.67952,0.67955,0.67945,0.67955,40000000.0
2006-01-24 05:32:00,0.6795,0.6796,0.67945,0.6795,97600000.0
2006-01-24 05:33:00,0.67955,0.67955,0.67945,0.67945,48500000.0
2006-01-24 05:34:00,0.6795,0.67953,0.67945,0.67953,64999999.0
2006-01-24 05:35:00,0.67955,0.67955,0.67947,0.67947,110400000.0
2006-01-24 05:36:00,0.67951,0.67951,0.67901,0.67924,85800002.0
2006-01-24 05:37:00,0.67925,0.67925,0.6792,0.6792,80600000.0
2006-01-24 05:38:00,0.67915,0.67915,0.67891,0.67891,97399999.0
2006-01-24 05:39:00,0.67878,0.67895,0.67878,0.67895,43999999.0
2006-01-24 05:40:00,0.67905,0.6791,0.67895,0.679,93900000.0
2006-01-24 05:41:00,0.67897,0.67897,0.67893,0.67897,46400000.0
2006-01-24 05:42:00,0.67902,0.67906,0.67888,0.67897,76600000.0
2006-01-24 05:43:00,0.67892,0.67892,0.67882,0.67882,43500000.0
2006-01-24 05:44:00,0.67873,0.67875,0.6787,0.6787,123300003.0
2006-01-24 05:45:00,0.67868,0.6787,0.67855,0.6787,95399998.0
2006-01-24 05:46:00,0.6787,0.67875,0.6787,0.6787,86299999.0
2006-01-24 05:47:00,0.6787,0.67876,0.67859,0.67863,67899999.0
2006-01-24 05:48:00,0.67885,0.67885,0.67875,0.67882,71300000.0
2006-01-24 05:49:00,0.67887,0.6789,0.67879,0.67887,29400000.0
2006-01-24 05:50:00,0.6788,0.67891,0.67875,0.67875,112400002.0
2006-01-24 05:51:00,0.67888,0.67896,0.67885,0.67886,81600000.0
2006-01-24 05:52:00,0.67892,0.67892,0.67872,0.67872,79499999.0
2006-01-24 05:53:00,0.6787,0.67892,0.6787,0.67885,108299999.0
2006-01-24 05:54:00,0.67883,0.67901,0.67883,0.67888,71799999.0
2006-01-24 05:55:00,0.67889,0.67889,0.67877,0.67889,135599999.0
2006-01-24 05:56:00,0.67889,0.67889,0.67878,0.67882,84400000.0
2006-01-24 05:57:00,0.67875,0.6789,0.67875,0.67875,84899999.0
2006-01-24 05:58:00,0.67888,0.67892,0.67888,0.67892,17200000.0
2006-01-24 05:59:00,0.67915,0.67915,0.679,0.67905,44599999.0
2006-01-24 06:00:00,0.67895,0.679,0.67895,0.679,58900001.0
2006-01-24 06:01:00,0.67905,0.67905,0.6789,0.679,51800000.0
2006-01-24 06:02:00,0.67902,0.6791,0.67893,0.67907,111100001.0
2006-01-24 06:03:00,0.67907,0.67907,0.67902,0.67902,38299999.0
2006-01-24 06:04:00,0.67905,0.67905,0.67897,0.67897,53399999.0
2006-01-24 06:05:00,0.67899,0.67899,0.67882,0.67886,118799999.0
2006-01-24 06:06:00,0.67882,0.67888,0.67881,0.67883,55000000.0
2006-01-24 06:07:00,0.67881,0.67882,0.67867,0.67867,116599999.0
2006-01-24 06:08:00,0.6787,0.67879,0.67867,0.67867,69200000.0
2006-01-24 06:09:00,0.67867,0.67873,0.67856,0.67873,119299998.0
2006-01-24 06:10:00,0.67873,0.67886,0.67865,0.67882,72200000.0
2006-01-24 06:11:00,0.67881,0.67891,0.67881,0.67891,36699999.0
2006-01-24 06:12:00,0.67891,0.67891,0.67879,0.67879,37400001.0
2006-01-24 06:13:00,0.6788,0.67885,0.6788,0.6788,21900000.0
2006-01-24 06:14:00,0.67881,0.67888,0.67881,0.67882,44500000.0
2006-01-24 06:15:00,0.67882,0.67893,0.67878,0.67893,67400001.0
2006-01-24 06:16:00,0.67886,0.67886,0.67857,0.67871,41199999.0
2006-01-24 06:17:00,0.67872,0.67878,0.67859,0.6787,74299999.0
2006-01-24 06:18:00,0.67861,0.67878,0.67861,0.67872,149400000.0
2006-01-24 06:19:00,0.67884,0.67893,0.67884,0.67893,23900000.0
2006-01-24 06:20:00,0.67889,0.67892,0.67883,0.67887,45000000.0
2006-01-24 06:21:00,0.6789,0.6789,0.67885,0.6789,39800000.0
2006-01-24 06:22:00,0.67885,0.67885,0.67883,0.67883,35800000.0
2006-01-24 06:23:00,0.67888,0.6789,0.67866,0.67882,41400000.0
2006-01-24 06:24:00,0.67885,0.67892,0.67881,0.67889,95800000.0
2006-01-24 06:25:00,0.67889,0.67889,0.67878,0.67878,150199999.0
2006-01-24 06:26:00,0.67882,0.67889,0.67881,0.67886,80499999.0
2006-01-24 06:27:00,0.67881,0.67892,0.67881,0.67888,99699999.0
2006-01-24 06:28:00,0.6789,0.67895,0.67885,0.67893,76399999.0
2006-01-24 06:29:00,0.6789,0.67895,0.6789,0.67895,84100000.0
2006-01-24 06:30:00,0.67897,0.67904,0.67889,0.67897,50100000.0
2006-01-24 06:31:00,0.67892,0.679,0.67889,0.67898,133199999.0
2006-01-24 06:32:00,0.67903,0.67903,0.67887,0.67895,46100000.0
2006-01-24 06:33:00,0.67875,0.679,0.67875,0.679,94299999.0
2006-01-24 06:34:00,0.6789,0.67895,0.67887,0.67887,49999999.0
2006-01-24 06:35:00,0.67883,0.67884,0.67872,0.67884,78600000.0
2006-01-24 06:36:00,0.6787,0.67885,0.6787,0.67885,80800001.0
2006-01-24 06:37:00,0.6788,0.67885,0.6788,0.67885,57800000.0
2006-01-24 06:38:00,0.67877,0.67879,0.67871,0.67878,41400000.0
2006-01-24 06:39:00,0.67874,0.67874,0.67858,0.67865,45600000.0
2006-01-24 06:40:00,0.67849,0.67852,0.67844,0.67848,85200000.0
2006-01-24 06:41:00,0.67854,0.67869,0.67852,0.67867,65000001.0
2006-01-24 06:42:00,0.67855,0.67873,0.67855,0.67863,52599999.0
2006-01-24 06:43:00,0.6785,0.67855,0.67847,0.67855,74400000.0
2006-01-24 06:44:00,0.67853,0.67861,0.67848,0.67856,169700000.0
2006-01-24 06:45:00,0.67855,0.67862,0.67853,0.67857,109900001.0
2006-01-24 06:46:00,0.67857,0.67862,0.67851,0.67857,103600001.0
2006-01-24 06:47:00,0.67851,0.67858,0.67842,0.67842,112400001.0
2006-01-24 06:48:00,0.6783,0.6783,0.67813,0.67825,35000000.0
2006-01-24 06:49:00,0.67813,0.67824,0.67809,0.67809,101200000.0
2006-01-24 06:50:00,0.67818,0.67818,0.67802,0.67817,75800000.0
2006-01-24 06:51:00,0.67827,0.67827,0.67803,0.67803,110900001.0
2006-01-24 06:52:00,0.67802,0.67821,0.67799,0.67821,154599999.0
2006-01-24 06:53:00,0.67823,0.67837,0.67813,0.6783,28300000.0
2006-01-24 06:54:00,0.67808,0.67835,0.67808,0.67835,63000000.0
2006-01-24 06:55:00,0.67831,0.67843,0.67831,0.67831,99000001.0
2006-01-24 06:56:00,0.6783,0.67835,0.67817,0.67835,69200000.0
2006-01-24 06:57:00,0.67845,0.67855,0.67835,0.67855,65099999.0
2006-01-24 06:58:00,0.67835,0.6785,0.67834,0.6785,71100000.0
2006-01-24 06:59:00,0.67839,0.67856,0.67839,0.67856,104299998.0
2006-01-24 07:00:00,0.67841,0.67846,0.67841,0.67846,27900000.0
2006-01-24 07:01:00,0.67845,0.67845,0.67845,0.67845,23800000.0
2006-01-24 07:02:00,0.6784,0.6784,0.67827,0.67838,92100000.0
2006-01-24 07:03:00,0.67843,0.67843,0.67832,0.67832,38200000.0
2006-01-24 07:04:00,0.67825,0.67835,0.67825,0.67835,27100000.0
2006-01-24 07:05:00,0.67829,0.67832,0.67818,0.67819,62100000.0
2006-01-24 07:06:00,0.67813,0.67817,0.67806,0.67817,79000000.0
2006-01-24 07:07:00,0.67822,0.67822,0.67809,0.67817,81199999.0
2006-01-24 07:08:00,0.67825,0.67825,0.678,0.6782,76200000.0
2006-01-24 07:09:00,0.67814,0.67834,0.67814,0.67832,102000000.0
2006-01-24 07:10:00,0.67838,0.67838,0.67832,0.67832,50100000.0
2006-01-24 07:11:00,0.67807,0.67849,0.67807,0.67849,61699998.0
2006-01-24 07:12:00,0.6785,0.67856,0.67847,0.67853,46299999.0
2006-01-24 07:13:00,0.67857,0.67857,0.67844,0.67847,68300001.0
2006-01-24 07:14:00,0.67845,0.67865,0.67832,0.67865,72500001.0
2006-01-24 07:15:00,0.67868,0.67874,0.67831,0.67845,125699998.0
2006-01-24 07:16:00,0.67868,0.67878,0.67868,0.67871,66000000.0
2006-01-24 07:17:00,0.6787,0.67882,0.67866,0.67882,96799999.0
2006-01-24 07:18:00,0.6788,0.67885,0.67875,0.67885,147999999.0
2006-01-24 07:19:00,0.67883,0.67885,0.67864,0.67885,95700000.0
2006-01-24 07:20:00,0.6789,0.67916,0.67884,0.67884,182399999.0
2006-01-24 07:21:00,0.67875,0.67894,0.67868,0.67894,63499998.0
2006-01-24 07:22:00,0.67917,0.67928,0.67917,0.67928,35100001.0
2006-01-24 07:23:00,0.67929,0.67942,0.67929,0.67942,96300000.0
2006-01-24 07:24:00,0.67942,0.67942,0.67923,0.67923,77099999.0
2006-01-24 07:25:00,0.6794,0.67945,0.67937,0.67945,94199999.0
2006-01-24 07:26:00,0.67939,0.67939,0.67934,0.67937,44600000.0
2006-01-24 07:27:00,0.67935,0.67935,0.6793,0.67935,78600000.0
2006-01-24 07:28:00,0.67927,0.67931,0.67925,0.67928,66000000.0
2006-01-24 07:29:00,0.6793,0.67935,0.67919,0.67933,107300000.0
2006-01-24 07:30:00,0.6793,0.67942,0.67926,0.67942,47799999.0
2006-01-24 07:31:00,0.67943,0.67948,0.67939,0.67947,87600000.0
2006-01-24 07:32:00,0.67941,0.67941,0.67915,0.67915,104700000.0
2006-01-24 07:33:00,0.67915,0.67932,0.67911,0.67932,106700001.0
2006-01-24 07:34:00,0.67905,0.6794,0.67905,0.67935,76500000.0
2006-01-24 07:35:00,0.67924,0.67931,0.67923,0.6793,90899999.0
2006-01-24 07:36:00,0.67929,0.67931,0.67927,0.67927,84899999.0
2006-01-24 07:37:00,0.67923,0.67929,0.6791,0.67927,137100001.0
2006-01-24 07:38:00,0.67928,0.67928,0.67893,0.67905,105700000.0
2006-01-24 07:39:00,0.67898,0.679,0.67892,0.67895,82900000.0
2006-01-24 07:40:00,0.67897,0.67922,0.67897,0.67922,85099999.0
2006-01-24 07:41:00,0.67921,0.67921,0.67909,0.67918,39699999.0
2006-01-24 07:42:00,0.67917,0.67921,0.67917,0.67917,47700001.0
2006-01-24 07:43:00,0.6793,0.67943,0.67916,0.67916,90799998.0
2006-01-24 07:44:00,0.67923,0.67929,0.6792,0.67929,53300000.0
2006-01-24 07:45:00,0.6793,0.67935,0.67925,0.67925,154300002.0
2006-01-24 07:46:00,0.67929,0.67932,0.67922,0.67922,58300001.0
2006-01-24 07:47:00,0.67925,0.67925,0.67915,0.67923,45800000.0
2006-01-24 07:48:00,0.67928,0.67942,0.67918,0.67942,45900000.0
2006-01-24 07:49:00,0.67938,0.67942,0.67931,0.67942,106899999.0
2006-01-24 07:50:00,0.67942,0.67945,0.67918,0.67918,85799999.0
2006-01-24 07:51:00,0.67916,0.67931,0.67909,0.67909,140100000.0
2006-01-24 07:52:00,0.67921,0.67926,0.67917,0.67917,50900000.0
2006-01-24 07:53:00,0.67916,0.67916,0.67902,0.67902,78400000.0
2006-01-24 07:54:00,0.67905,0.67919,0.679,0.67909,109500000.0
2006-01-24 07:55:00,0.67912,0.67916,0.67912,0.67912,39000000.0
2006-01-24 07:56:00,0.67917,0.6793,0.67917,0.67923,98800000.0
2006-01-24 07:57:00,0.67923,0.67923,0.67909,0.67923,77200001.0
2006-01-24 07:58:00,0.67925,0.67935,0.6792,0.6792,51400000.0
2006-01-24 07:59:00,0.6793,0.6793,0.6792,0.67925,36100000.0
2006-01-24 08:00:00,0.67907,0.67932,0.67907,0.67919,65700000.0
2006-01-24 08:01:00,0.67925,0.67925,0.67915,0.6792,47100001.0
2006-01-24 08:02:00,0.67921,0.67927,0.67907,0.67915,47000000.0
2006-01-24 08:03:00,0.6791,0.6791,0.67895,0.67903,71799999.0
2006-01-24 08:04:00,0.67903,0.67903,0.67875,0.67875,106799997.0
2006-01-24 08:05:00,0.67878,0.67893,0.67868,0.67868,99000000.0
2006-01-24 08:06:00,0.67874,0.67892,0.67866,0.67886,111900000.0
2006-01-24 08:07:00,0.67874,0.67886,0.67874,0.67886,85300001.0
2006-01-24 08:08:00,0.67877,0.67877,0.67855,0.67866,131699998.0
2006-01-24 08:09:00,0.67864,0.67866,0.67849,0.67862,93799999.0
2006-01-24 08:10:00,0.67872,0.67884,0.67872,0.67876,34500000.0
2006-01-24 08:11:00,0.67883,0.67895,0.67869,0.67895,124300001.0
2006-01-24 08:12:00,0.6789,0.67905,0.6789,0.67905,48700000.0
2006-01-24 08:13:00,0.679,0.6791,0.679,0.6791,34700000.0
2006-01-24 08:14:00,0.679,0.679,0.67895,0.67895,33499999.0
2006-01-24 08:15:00,0.67886,0.67886,0.67874,0.67874,57000000.0
2006-01-24 08:16:00,0.67873,0.67881,0.6787,0.6787,62200000.0
2006-01-24 08:17:00,0.67858,0.67878,0.67857,0.67868,118100002.0
2006-01-24 08:18:00,0.67867,0.67868,0.67858,0.67858,77800000.0
2006-01-24 08:19:00,0.67854,0.67862,0.67853,0.67857,89999999.0
2006-01-24 08:20:00,0.67865,0.6787,0.67855,0.6786,150499999.0
2006-01-24 08:21:00,0.6785,0.67865,0.6785,0.6786,59600000.0
2006-01-24 08:22:00,0.67858,0.67858,0.6784,0.6784,23900000.0
2006-01-24 08:23:00,0.67837,0.67837,0.67827,0.67827,39100000.0
2006-01-24 08:24:00,0.67842,0.67847,0.67842,0.67846,38200000.0
2006-01-24 08:25:00,0.67835,0.67835,0.67821,0.67821,85299999.0
2006-01-24 08:26:00,0.67831,0.67831,0.67819,0.67819,87600002.0
2006-01-24 08:27:00,0.67822,0.67822,0.67813,0.67814,89699998.0
2006-01-24 08:28:00,0.67816,0.67829,0.67812,0.67824,131399999.0
2006-01-24 08:29:00,0.67828,0.67828,0.67825,0.67825,52700000.0
2006-01-24 08:30:00,0.6783,0.6783,0.67807,0.67807,137599999.0
2006-01-24 08:31:00,0.67812,0.67813,0.67803,0.67813,132799998.0
2006-01-24 08:32:00,0.67815,0.67815,0.6781,0.6781,49499998.0
2006-01-24 08:33:00,0.67807,0.67828,0.67804,0.67815,74500000.0
2006-01-24 08:34:00,0.67825,0.67843,0.67825,0.67828,34500000.0
2006-01-24 08:35:00,0.67823,0.67823,0.67815,0.67815,65099999.0
2006-01-24 08:36:00,0.67812,0.67825,0.67805,0.67805,52400001.0
2006-01-24 08:37:00,0.67828,0.67842,0.67827,0.67842,64799999.0
2006-01-24 08:38:00,0.67825,0.67825,0.67804,0.67811,69100000.0
2006-01-24 08:39:00,0.67812,0.67817,0.67808,0.67809,55000000.0
2006-01-24 08:40:00,0.67818,0.6782,0.67818,0.67818,25600000.0
2006-01-24 08:41:00,0.6782,0.67825,0.6781,0.6781,19600000.0
2006-01-24 08:42:00,0.67822,0.67822,0.67807,0.67808,66099999.0
2006-01-24 08:43:00,0.67805,0.67825,0.67805,0.67807,129500003.0
2006-01-24 08:44:00,0.67817,0.67817,0.67808,0.67811,57200002.0
2006-01-24 08:45:00,0.67827,0.67831,0.67814,0.67821,89600000.0
2006-01-24 08:46:00,0.67827,0.67827,0.67808,0.67817,54299999.0
2006-01-24 08:47:00,0.67812,0.67812,0.678,0.67812,63600000.0
2006-01-24 08:48:00,0.67805,0.67813,0.67805,0.67813,63000002.0
2006-01-24 08:49:00,0.67808,0.67808,0.67799,0.67799,12800000.0
2006-01-24 08:50:00,0.67799,0.67807,0.67799,0.67807,66400000.0
2006-01-24 08:51:00,0.67791,0.67791,0.67747,0.67747,88300001.0
2006-01-24 08:52:00,0.67751,0.67759,0.67741,0.67756,104999999.0
2006-01-24 08:53:00,0.67762,0.67771,0.67742,0.67742,102799999.0
2006-01-24 08:54:00,0.67742,0.67758,0.67736,0.67736,94800000.0
2006-01-24 08:55:00,0.6773,0.67747,0.67719,0.67747,86800000.0
2006-01-24 08:56:00,0.67745,0.67748,0.67715,0.67726,37200000.0
2006-01-24 08:57:00,0.67736,0.67736,0.67666,0.67668,106000002.0
2006-01-24 08:58:00,0.67674,0.67729,0.67674,0.67725,120000000.0
2006-01-24 08:59:00,0.67717,0.67717,0.67672,0.67689,69399999.0
2006-01-24 09:00:00,0.67687,0.67712,0.67687,0.67712,168900000.0
2006-01-24 09:01:00,0.67706,0.67714,0.67688,0.67695,140700001.0
2006-01-24 09:02:00,0.67697,0.67699,0.67678,0.67685,89400000.0
2006-01-24 09:03:00,0.67665,0.67682,0.67653,0.67653,88200000.0
2006-01-24 09:04:00,0.67669,0.67669,0.67653,0.67659,63200000.0
2006-01-24 09:05:00,0.67647,0.67652,0.67641,0.67652,96599999.0
2006-01-24 09:06:00,0.67649,0.67669,0.67649,0.67665,86100000.0
2006-01-24 09:07:00,0.67664,0.67673,0.67664,0.67664,81300000.0
2006-01-24 09:08:00,0.67674,0.67691,0.67674,0.67678,58700000.0
2006-01-24 09:09:00,0.67677,0.67712,0.67677,0.67702,135100001.0
2006-01-24 09:10:00,0.67695,0.67695,0.67675,0.67677,106899999.0
2006-01-24 09:11:00,0.67688,0.67688,0.67685,0.67685,68800000.0
2006-01-24 09:12:00,0.67685,0.67696,0.67683,0.67683,71200000.0
2006-01-24 09:13:00,0.6769,0.67699,0.67682,0.67682,58400000.0
2006-01-24 09:14:00,0.67688,0.67701,0.67688,0.67692,68500000.0
2006-01-24 09:15:00,0.6769,0.67698,0.67687,0.67688,90199999.0
2006-01-24 09:16:00,0.67693,0.67718,0.67688,0.67718,128000003.0
2006-01-24 09:17:00,0.67716,0.67719,0.677,0.677,109200000.0
2006-01-24 09:18:00,0.67705,0.67705,0.67688,0.67692,132200003.0
2006-01-24 09:19:00,0.67686,0.67688,0.67683,0.67686,59000001.0
2006-01-24 09:20:00,0.67695,0.6771,0.67695,0.67705,90599998.0
2006-01-24 09:21:00,0.67708,0.67738,0.67708,0.67738,34700000.0
2006-01-24 09:22:00,0.67757,0.6776,0.67742,0.67742,64500000.0
2006-01-24 09:23:00,0.6775,0.67753,0.67737,0.67747,118399999.0
2006-01-24 09:24:00,0.67747,0.67753,0.6774,0.6774,91600000.0
2006-01-24 09:25:00,0.67747,0.67747,0.67717,0.67725,105499999.0
2006-01-24 09:26:00,0.6773,0.6773,0.67721,0.67725,68400000.0
2006-01-24 09:27:00,0.67731,0.67736,0.67722,0.67723,43900000.0
2006-01-24 09:28:00,0.6773,0.67735,0.67725,0.67725,48600000.0
2006-01-24 09:29:00,0.67734,0.67746,0.67728,0.67746,23200000.0
2006-01-24 09:30:00,0.67756,0.67756,0.67734,0.67753,103599999.0
2006-01-24 09:31:00,0.67747,0.6776,0.67726,0.6776,96800000.0
2006-01-24 09:32:00,0.67759,0.67759,0.67749,0.67753,112999997.0
2006-01-24 09:33:00,0.67764,0.67781,0.67764,0.67781,111899997.0
2006-01-24 09:34:00,0.6778,0.67783,0.6777,0.67783,61200000.0
2006-01-24 09:35:00,0.67784,0.6779,0.67772,0.6779,116500000.0
2006-01-24 09:36:00,0.67768,0.67775,0.67754,0.67754,64900000.0
2006-01-24 09:37:00,0.67765,0.67785,0.67765,0.6777,57300000.0
2006-01-24 09:38:00,0.6777,0.6777,0.67751,0.67751,130899999.0
2006-01-24 09:39:00,0.67755,0.67757,0.67745,0.67755,54700000.0
2006-01-24 09:40:00,0.67755,0.67755,0.67748,0.67748,52600000.0
2006-01-24 09:41:00,0.67747,0.67754,0.67735,0.6775,63400000.0
2006-01-24 09:42:00,0.67749,0.67761,0.67739,0.67739,68499999.0
2006-01-24 09:43:00,0.67737,0.6776,0.67737,0.67757,82800000.0
2006-01-24 09:44:00,0.6776,0.67765,0.6776,0.6776,75900001.0
2006-01-24 09:45:00,0.67757,0.67793,0.67757,0.67793,51000000.0
2006-01-24 09:46:00,0.67803,0.67803,0.67777,0.67786,95500001.0
2006-01-24 09:47:00,0.67784,0.6779,0.67772,0.6779,30200000.0
2006-01-24 09:48:00,0.67789,0.67813,0.67789,0.67802,49200000.0
2006-01-24 09:49:00,0.67806,0.67827,0.67806,0.67817,66099999.0
2006-01-24 09:50:00,0.67812,0.67833,0.67812,0.67833,60200000.0
2006-01-24 09:51:00,0.67838,0.67838,0.67831,0.67838,51800000.0
2006-01-24 09:52:00,0.6784,0.67845,0.6784,0.67845,71700000.0
2006-01-24 09:53:00,0.67833,0.67833,0.67827,0.67827,27900000.0
2006-01-24 09:54:00,0.6782,0.67837,0.67815,0.67837,65499999.0
2006-01-24 09:55:00,0.67825,0.67825,0.67806,0.67814,49600000.0
2006-01-24 09:56:00,0.67819,0.67834,0.67815,0.67834,87999999.0
2006-01-24 09:57:00,0.67834,0.67855,0.67833,0.67855,103200002.0
2006-01-24 09:58:00,0.67853,0.67853,0.67833,0.67847,130699998.0
2006-01-24 09:59:00,0.67848,0.67853,0.67844,0.67853,44900000.0
2006-01-24 10:00:00,0.67851,0.67851,0.67842,0.67847,34300000.0
2006-01-24 10:01:00,0.67845,0.67851,0.67836,0.67844,64199999.0
2006-01-24 10:02:00,0.67848,0.67881,0.67848,0.67881,128900000.0
2006-01-24 10:03:00,0.67882,0.67883,0.67869,0.67872,127900001.0
2006-01-24 10:04:00,0.6787,0.67875,0.67865,0.67865,49600000.0
2006-01-24 10:05:00,0.67863,0.67873,0.67833,0.67833,56500001.0
2006-01-24 10:06:00,0.67847,0.67855,0.67839,0.67855,122500002.0
2006-01-24 10:07:00,0.67853,0.67869,0.67853,0.67868,77199999.0
2006-01-24 10:08:00,0.67865,0.67885,0.67864,0.67885,94699997.0
2006-01-24 10:09:00,0.67866,0.67887,0.67866,0.67882,107399999.0
2006-01-24 10:10:00,0.67876,0.67876,0.67853,0.67853,97000001.0
2006-01-24 10:11:00,0.67872,0.67873,0.67872,0.67873,10300000.0
2006-01-24 10:12:00,0.67872,0.67872,0.67847,0.67855,99999998.0
2006-01-24 10:13:00,0.67857,0.67879,0.67857,0.67859,75499998.0
2006-01-24 10:14:00,0.6785,0.67861,0.67847,0.67851,79700000.0
2006-01-24 10:15:00,0.67853,0.67859,0.67846,0.67848,138099998.0
2006-01-24 10:16:00,0.67861,0.6787,0.67856,0.6786,88100000.0
2006-01-24 10:17:00,0.67862,0.67862,0.67851,0.67851,56400001.0
2006-01-24 10:18:00,0.67846,0.67847,0.67833,0.67833,98000002.0
2006-01-24 10:19:00,0.67825,0.67835,0.67825,0.67832,81800001.0
2006-01-24 10:20:00,0.67828,0.67828,0.67799,0.67799,99200000.0
2006-01-24 10:21:00,0.6781,0.6782,0.6781,0.67812,39400000.0
2006-01-24 10:22:00,0.67801,0.67822,0.67801,0.67822,73300002.0
2006-01-24 10:23:00,0.67819,0.67819,0.67797,0.67797,115900000.0
2006-01-24 10:24:00,0.67798,0.67802,0.6779,0.6779,100600000.0
2006-01-24 10:25:00,0.67784,0.67794,0.67767,0.67774,140300001.0
2006-01-24 10:26:00,0.67765,0.67777,0.67765,0.67777,93999999.0
2006-01-24 10:27:00,0.67784,0.67784,0.67768,0.67777,81300001.0
2006-01-24 10:28:00,0.67779,0.67789,0.67776,0.67776,114599999.0
2006-01-24 10:29:00,0.67797,0.67822,0.67797,0.67808,86699999.0
2006-01-24 10:30:00,0.67803,0.67803,0.67791,0.67797,47800000.0
2006-01-24 10:31:00,0.67788,0.67797,0.67786,0.67787,89300001.0
2006-01-24 10:32:00,0.67785,0.67795,0.67785,0.67795,84000002.0
2006-01-24 10:33:00,0.67803,0.67803,0.67792,0.67792,20800000.0
2006-01-24 10:34:00,0.67789,0.67793,0.67786,0.67787,39800000.0
2006-01-24 10:35:00,0.67788,0.67788,0.67784,0.67784,27000000.0
2006-01-24 10:36:00,0.67782,0.67783,0.67782,0.67782,40600000.0
2006-01-24 10:37:00,0.67775,0.6779,0.67775,0.6779,136699999.0
2006-01-24 10:38:00,0.67779,0.67779,0.67761,0.67766,58300000.0
2006-01-24 10:39:00,0.67759,0.67775,0.67742,0.67744,72600000.0
2006-01-24 10:40:00,0.67745,0.67745,0.67719,0.67734,74299999.0
2006-01-24 10:41:00,0.67721,0.67721,0.67699,0.67699,84899999.0
2006-01-24 10:42:00,0.67701,0.67701,0.67672,0.67686,73300000.0
2006-01-24 10:43:00,0.67672,0.67672,0.67656,0.67656,81700002.0
2006-01-24 10:44:00,0.67661,0.67677,0.6766,0.67677,75899999.0
2006-01-24 10:45:00,0.6769,0.677,0.67682,0.677,167999999.0
2006-01-24 10:46:00,0.67694,0.677,0.67689,0.67689,127699999.0
2006-01-24 10:47:00,0.67667,0.67676,0.67652,0.67665,110800000.0
2006-01-24 10:48:00,0.67642,0.67642,0.67613,0.67621,68600000.0
2006-01-24 10:49:00,0.67632,0.67673,0.67632,0.67673,66900000.0
2006-01-24 10:50:00,0.67681,0.67681,0.67667,0.67677,96200000.0
2006-01-24 10:51:00,0.67706,0.67716,0.67688,0.67701,58300000.0
2006-01-24 10:52:00,0.67687,0.67687,0.67652,0.67659,106000001.0
2006-01-24 10:53:00,0.67653,0.67668,0.67645,0.67668,70400000.0
2006-01-24 10:54:00,0.67659,0.67675,0.67659,0.6767,99700000.0
2006-01-24 10:55:00,0.67661,0.67661,0.67647,0.67647,55199999.0
2006-01-24 10:56:00,0.67632,0.67651,0.67623,0.67648,95999998.0
2006-01-24 10:57:00,0.67651,0.67655,0.67636,0.67636,56499999.0
2006-01-24 10:58:00,0.67628,0.6765,0.67621,0.67629,81000000.0
2006-01-24 10:59:00,0.67616,0.67625,0.67606,0.67624,62400000.0
2006-01-24 11:00:00,0.67626,0.67643,0.6761,0.67641,141999999.0
2006-01-24 11:01:00,0.67633,0.67633,0.67604,0.67632,134799997.0
2006-01-24 11:02:00,0.67635,0.67645,0.67615,0.67615,137900003.0
2006-01-24 11:03:00,0.67609,0.67629,0.67599,0.67629,96900001.0
2006-01-24 11:04:00,0.6763,0.6763,0.67611,0.67612,90699998.0
2006-01-24 11:05:00,0.67624,0.67624,0.67613,0.67618,68800001.0
2006-01-24 11:06:00,0.67601,0.67613,0.67594,0.67594,64700000.0
2006-01-24 11:07:00,0.67589,0.6761,0.67585,0.6761,96200001.0
2006-01-24 11:08:00,0.67611,0.67619,0.67608,0.67619,57399999.0
2006-01-24 11:09:00,0.67622,0.67624,0.67602,0.67617,73100000.0
2006-01-24 11:10:00,0.67613,0.67622,0.67597,0.67617,75000000.0
2006-01-24 11:11:00,0.67612,0.67613,0.67605,0.67613,98600001.0
2006-01-24 11:12:00,0.67623,0.67634,0.67623,0.67628,81200000.0
2006-01-24 11:13:00,0.67618,0.67634,0.67618,0.6763,146700001.0
2006-01-24 11:14:00,0.67629,0.67644,0.67622,0.67644,132800002.0
2006-01-24 11:15:00,0.67653,0.67653,0.67643,0.67651,101899999.0
2006-01-24 11:16:00,0.67659,0.6767,0.67648,0.67667,131199999.0
2006-01-24 11:17:00,0.6767,0.67676,0.67668,0.67668,126100001.0
2006-01-24 11:18:00,0.67662,0.67662,0.67653,0.67662,128700003.0
2006-01-24 11:19:00,0.6765,0.67676,0.67649,0.67659,86199999.0
2006-01-24 11:20:00,0.67649,0.67652,0.67644,0.67652,69599999.0
2006-01-24 11:21:00,0.67652,0.67662,0.67647,0.67647,96000000.0
2006-01-24 11:22:00,0.67645,0.67662,0.67645,0.67653,103499999.0
2006-01-24 11:23:00,0.6767,0.6767,0.6766,0.6766,88899999.0
2006-01-24 11:24:00,0.67658,0.67665,0.67645,0.67661,189900002.0
2006-01-24 11:25:00,0.6766,0.67665,0.67655,0.67655,114200000.0
2006-01-24 11:26:00,0.67665,0.67679,0.67665,0.67667,81200000.0
2006-01-24 11:27:00,0.67667,0.67683,0.67667,0.67681,108899999.0
2006-01-24 11:28:00,0.67686,0.6769,0.67682,0.67688,56599999.0
2006-01-24 11:29:00,0.67697,0.67717,0.67697,0.6771,133399998.0
2006-01-24 11:30:00,0.67719,0.67724,0.67712,0.67712,78799999.0
2006-01-24 11:31:00,0.67718,0.67732,0.6771,0.6771,110899998.0
2006-01-24 11:32:00,0.67713,0.67723,0.67711,0.67711,65100000.0
2006-01-24 11:33:00,0.6771,0.67715,0.67705,0.67715,67499998.0
2006-01-24 11:34:00,0.67718,0.67719,0.67712,0.67719,51900000.0
2006-01-24 11:35:00,0.67727,0.67733,0.67716,0.67733,26400000.0
2006-01-24 11:36:00,0.67728,0.67731,0.67719,0.6772,89300002.0
2006-01-24 11:37:00,0.67719,0.67719,0.677,0.6771,118500003.0
2006-01-24 11:38:00,0.6771,0.67712,0.67698,0.67708,124399999.0
2006-01-24 11:39:00,0.677,0.67707,0.67695,0.67695,126099997.0
2006-01-24 11:40:00,0.67685,0.677,0.67685,0.67695,131600001.0
2006-01-24 11:41:00,0.67687,0.67694,0.67687,0.67687,96800000.0
2006-01-24 11:42:00,0.67677,0.67689,0.67677,0.67679,116000000.0
2006-01-24 11:43:00,0.67688,0.67703,0.67688,0.67697,106999999.0
2006-01-24 11:44:00,0.67705,0.67705,0.67693,0.67693,15900000.0
2006-01-24 11:45:00,0.67697,0.67709,0.67695,0.677,117399999.0
2006-01-24 11:46:00,0.67706,0.67706,0.67686,0.67686,57799999.0
2006-01-24 11:47:00,0.67691,0.67691,0.67655,0.67655,100400000.0
2006-01-24 11:48:00,0.67644,0.6766,0.67644,0.67653,109600000.0
2006-01-24 11:49:00,0.67663,0.67663,0.67645,0.67657,106500002.0
2006-01-24 11:50:00,0.67653,0.67666,0.67645,0.67657,105800003.0
2006-01-24 11:51:00,0.6766,0.67661,0.67637,0.67637,45700000.0
2006-01-24 11:52:00,0.67639,0.67644,0.67626,0.6764,102400000.0
2006-01-24 11:53:00,0.67639,0.67639,0.67613,0.67613,106699999.0
2006-01-24 11:54:00,0.67614,0.67631,0.67608,0.67612,94200001.0
2006-01-24 11:55:00,0.67612,0.67621,0.67611,0.67611,47800000.0
2006-01-24 11:56:00,0.67613,0.67613,0.67605,0.67607,71999998.0
2006-01-24 11:57:00,0.67604,0.67617,0.67604,0.6761,77000001.0
2006-01-24 11:58:00,0.67613,0.67613,0.67602,0.67607,67500000.0
2006-01-24 11:59:00,0.67618,0.6764,0.67618,0.6764,62900000.0
2006-01-24 12:00:00,0.67638,0.67638,0.67613,0.67619,84300002.0
2006-01-24 12:01:00,0.67616,0.67616,0.67601,0.67604,157000002.0
2006-01-24 12:02:00,0.67605,0.6763,0.67605,0.67613,75000000.0
2006-01-24 12:03:00,0.67608,0.67617,0.67601,0.67617,61500001.0
2006-01-24 12:04:00,0.67631,0.67647,0.67624,0.67647,131299999.0
2006-01-24 12:05:00,0.67646,0.67648,0.67635,0.67648,62300001.0
2006-01-24 12:06:00,0.67659,0.67702,0.67659,0.6766,80800000.0
2006-01-24 12:07:00,0.6765,0.67657,0.6765,0.6765,112599999.0
2006-01-24 12:08:00,0.67647,0.67664,0.67647,0.67664,118399998.0
2006-01-24 12:09:00,0.67672,0.67673,0.67664,0.67673,84100001.0
2006-01-24 12:10:00,0.67668,0.67676,0.67656,0.67673,66200000.0
2006-01-24 12:11:00,0.67675,0.67677,0.67663,0.67663,51400000.0
2006-01-24 12:12:00,0.67658,0.67666,0.67647,0.6766,106800000.0
2006-01-24 12:13:00,0.67662,0.67672,0.6766,0.67671,60000000.0
2006-01-24 12:14:00,0.67678,0.67687,0.67678,0.67687,61800002.0
2006-01-24 12:15:00,0.67696,0.67712,0.67696,0.67704,42600000.0
2006-01-24 12:16:00,0.67694,0.67694,0.67692,0.67694,80500000.0
2006-01-24 12:17:00,0.67695,0.67715,0.67695,0.67714,142800001.0
2006-01-24 12:18:00,0.67726,0.67726,0.67715,0.67716,77700001.0
2006-01-24 12:19:00,0.6771,0.6771,0.67698,0.677,67000000.0
2006-01-24 12:20:00,0.67703,0.67703,0.67676,0.67676,113299999.0
2006-01-24 12:21:00,0.67666,0.6769,0.67666,0.6769,100100000.0
2006-01-24 12:22:00,0.67694,0.67694,0.67684,0.67686,43099999.0
2006-01-24 12:23:00,0.67675,0.67685,0.67675,0.67685,105299999.0
2006-01-24 12:24:00,0.67681,0.67681,0.67671,0.67671,32700001.0
2006-01-24 12:25:00,0.67667,0.67668,0.6766,0.67661,101500002.0
2006-01-24 12:26:00,0.67648,0.67657,0.67637,0.67657,105499997.0
2006-01-24 12:27:00,0.67651,0.67651,0.67642,0.67642,34000000.0
2006-01-24 12:28:00,0.67632,0.6764,0.67629,0.6764,103199999.0
2006-01-24 12:29:00,0.67632,0.67639,0.67625,0.67625,66100000.0
2006-01-24 12:30:00,0.67625,0.67651,0.67625,0.67647,60400000.0
2006-01-24 12:31:00,0.67655,0.67657,0.67635,0.6765,80700000.0
2006-01-24 12:32:00,0.67655,0.67655,0.67633,0.67639,116200000.0
2006-01-24 12:33:00,0.67649,0.6765,0.67642,0.67643,66200000.0
2006-01-24 12:34:00,0.67648,0.6766,0.67648,0.67651,91400000.0
2006-01-24 12:35:00,0.67651,0.67663,0.67647,0.67663,66800001.0
2006-01-24 12:36:00,0.67662,0.67671,0.67638,0.67655,82400000.0
2006-01-24 12:37:00,0.67651,0.6766,0.67646,0.67657,77300000.0
2006-01-24 12:38:00,0.67669,0.67681,0.67651,0.67675,107700000.0
2006-01-24 12:39:00,0.67677,0.67684,0.67671,0.67684,103199999.0
2006-01-24 12:40:00,0.6768,0.6769,0.6766,0.6769,120200001.0
2006-01-24 12:41:00,0.677,0.67707,0.677,0.67707,44200002.0
2006-01-24 12:42:00,0.67713,0.67713,0.67689,0.67689,64700000.0
2006-01-24 12:43:00,0.6769,0.67724,0.67688,0.67724,64200000.0
2006-01-24 12:44:00,0.67733,0.67733,0.67719,0.67733,74000000.0
2006-01-24 12:45:00,0.67735,0.67735,0.67735,0.67735,19900000.0
2006-01-24 12:46:00,0.67739,0.67745,0.67739,0.67745,19100000.0
2006-01-24 12:47:00,0.67759,0.67768,0.6775,0.6775,100899999.0
2006-01-24 12:48:00,0.67741,0.67741,0.67726,0.67731,104099999.0
2006-01-24 12:49:00,0.67743,0.67745,0.6774,0.6774,34299999.0
2006-01-24 12:50:00,0.6774,0.67762,0.6774,0.67743,95099999.0
2006-01-24 12:51:00,0.6776,0.6776,0.67745,0.6775,39900000.0
2006-01-24 12:52:00,0.67743,0.67755,0.67731,0.67742,86000000.0
2006-01-24 12:53:00,0.67736,0.67752,0.67736,0.67742,108500001.0
2006-01-24 12:54:00,0.67743,0.67753,0.67743,0.67746,84899999.0
2006-01-24 12:55:00,0.67737,0.67757,0.67734,0.67753,121500000.0
2006-01-24 12:56:00,0.67756,0.67756,0.67742,0.67746,59700000.0
2006-01-24 12:57:00,0.6775,0.6775,0.6775,0.6775,37000000.0
2006-01-24 12:58:00,0.67752,0.67752,0.67738,0.67742,85799999.0
2006-01-24 12:59:00,0.67743,0.67743,0.67737,0.67737,35100000.0
2006-01-24 13:00:00,0.6774,0.67751,0.6774,0.67748,27600000.0
2006-01-24 13:01:00,0.67753,0.67758,0.6775,0.67755,101300000.0
2006-01-24 13:02:00,0.67745,0.67759,0.67739,0.67753,107399997.0
2006-01-24 13:03:00,0.6775,0.6775,0.67733,0.67748,86400000.0
2006-01-24 13:04:00,0.6774,0.67744,0.67734,0.67734,109200000.0
2006-01-24 13:05:00,0.67733,0.67747,0.67732,0.67732,74000000.0
2006-01-24 13:06:00,0.6772,0.6772,0.67694,0.67695,88499998.0
2006-01-24 13:07:00,0.67678,0.6771,0.67678,0.6771,58200000.0
2006-01-24 13:08:00,0.67693,0.67716,0.6769,0.6769,120299997.0
2006-01-24 13:09:00,0.67715,0.67715,0.67702,0.67702,92499998.0
2006-01-24 13:10:00,0.67705,0.67707,0.67697,0.67697,97300001.0
2006-01-24 13:11:00,0.67698,0.67713,0.67698,0.67702,91900000.0
2006-01-24 13:12:00,0.67713,0.67713,0.67701,0.67707,48700000.0
2006-01-24 13:13:00,0.677,0.67705,0.677,0.67705,112400000.0
2006-01-24 13:14:00,0.67695,0.67705,0.67695,0.67705,57400000.0
2006-01-24 13:15:00,0.67716,0.67723,0.67714,0.67723,85099999.0
2006-01-24 13:16:00,0.67725,0.67725,0.67715,0.67715,43899999.0
2006-01-24 13:17:00,0.67718,0.67729,0.67718,0.67726,84500003.0
2006-01-24 13:18:00,0.67727,0.67752,0.67727,0.67727,114099997.0
2006-01-24 13:19:00,0.67731,0.67748,0.67731,0.67746,23200000.0
2006-01-24 13:20:00,0.67739,0.67752,0.67739,0.67752,71700000.0
2006-01-24 13:21:00,0.67752,0.67755,0.67745,0.67745,59100000.0
2006-01-24 13:22:00,0.67745,0.67755,0.67745,0.6775,57999999.0
2006-01-24 13:23:00,0.67757,0.67763,0.67749,0.67763,142099999.0
2006-01-24 13:24:00,0.6776,0.67775,0.6775,0.6775,122500002.0
2006-01-24 13:25:00,0.67759,0.67759,0.67744,0.67754,78700000.0
2006-01-24 13:26:00,0.67768,0.67794,0.67767,0.67792,117699998.0
2006-01-24 13:27:00,0.67795,0.67795,0.67779,0.67779,64400000.0
2006-01-24 13:28:00,0.67792,0.67801,0.6779,0.67791,89200000.0
2006-01-24 13:29:00,0.6779,0.67795,0.67785,0.6779,142199998.0
2006-01-24 13:30:00,0.67786,0.67795,0.67785,0.67795,73499999.0
2006-01-24 13:31:00,0.6779,0.678,0.67785,0.678,72500000.0
2006-01-24 13:32:00,0.6779,0.6779,0.67776,0.67784,79000000.0
2006-01-24 13:33:00,0.67785,0.67785,0.67766,0.67769,78900000.0
2006-01-24 13:34:00,0.67756,0.67756,0.67745,0.67747,89900000.0
2006-01-24 13:35:00,0.67759,0.67769,0.67754,0.67764,145000002.0
2006-01-24 13:36:00,0.67772,0.67778,0.67768,0.67778,104399999.0
2006-01-24 13:37:00,0.67776,0.67776,0.67738,0.6775,99500001.0
2006-01-24 13:38:00,0.6775,0.67755,0.6775,0.67755,65100000.0
2006-01-24 13:39:00,0.6776,0.67764,0.67741,0.67751,110199998.0
2006-01-24 13:40:00,0.67765,0.67765,0.67738,0.67751,86800001.0
2006-01-24 13:41:00,0.67743,0.67762,0.67726,0.67762,175000003.0
2006-01-24 13:42:00,0.67757,0.67791,0.67752,0.67775,73100000.0
2006-01-24 13:43:00,0.6778,0.67785,0.67769,0.6777,113500000.0
2006-01-24 13:44:00,0.67761,0.67775,0.67746,0.67746,114400000.0
2006-01-24 13:45:00,0.6774,0.67753,0.67733,0.67753,108599998.0
2006-01-24 13:46:00,0.67753,0.6776,0.67753,0.67759,83500000.0
2006-01-24 13:47:00,0.6776,0.67765,0.6776,0.67765,74100001.0
2006-01-24 13:48:00,0.67758,0.67772,0.67756,0.67756,53300000.0
2006-01-24 13:49:00,0.67765,0.67767,0.67759,0.67767,39400000.0
2006-01-24 13:50:00,0.6777,0.6777,0.67754,0.6776,41400001.0
2006-01-24 13:51:00,0.67745,0.67769,0.67745,0.67769,87700000.0
2006-01-24 13:52:00,0.67772,0.67772,0.67755,0.6776,70300001.0
2006-01-24 13:53:00,0.67772,0.67796,0.67772,0.6778,78399999.0
2006-01-24 13:54:00,0.67781,0.67782,0.67768,0.67773,72500000.0
2006-01-24 13:55:00,0.6777,0.67774,0.67762,0.67762,86600001.0
2006-01-24 13:56:00,0.67758,0.67761,0.67749,0.67749,31299999.0
2006-01-24 13:57:00,0.67763,0.67772,0.67761,0.67772,81300000.0
2006-01-24 13:58:00,0.67772,0.67772,0.67767,0.67767,56600000.0
2006-01-24 13:59:00,0.67762,0.67771,0.67762,0.67764,62000000.0
2006-01-24 14:00:00,0.67772,0.67783,0.67754,0.67774,46300000.0
2006-01-24 14:01:00,0.67778,0.67789,0.67772,0.67781,125000001.0
2006-01-24 14:02:00,0.6778,0.6778,0.6775,0.6775,53900000.0
2006-01-24 14:03:00,0.67785,0.6779,0.67778,0.6778,107500000.0
2006-01-24 14:04:00,0.67786,0.67798,0.67782,0.67798,93999999.0
2006-01-24 14:05:00,0.67795,0.678,0.67788,0.67788,115400000.0
2006-01-24 14:06:00,0.67799,0.67833,0.67795,0.67826,126799999.0
2006-01-24 14:07:00,0.6782,0.6782,0.67809,0.67816,84000000.0
2006-01-24 14:08:00,0.67807,0.6782,0.67807,0.67814,88899999.0
2006-01-24 14:09:00,0.67804,0.67804,0.67794,0.67796,133599998.0
2006-01-24 14:10:00,0.67804,0.67804,0.67791,0.67791,85899999.0
2006-01-24 14:11:00,0.67793,0.67793,0.67792,0.67793,40700000.0
2006-01-24 14:12:00,0.67791,0.67813,0.67791,0.67813,51900000.0
2006-01-24 14:13:00,0.67808,0.67808,0.67781,0.67797,54600000.0
2006-01-24 14:14:00,0.67796,0.67815,0.67796,0.67814,132399999.0
2006-01-24 14:15:00,0.67822,0.67825,0.6782,0.67825,53199999.0
2006-01-24 14:16:00,0.67817,0.67827,0.67809,0.6781,101400001.0
2006-01-24 14:17:00,0.67812,0.6782,0.67801,0.67801,55700000.0
2006-01-24 14:18:00,0.6781,0.6782,0.67805,0.67815,88900001.0
2006-01-24 14:19:00,0.67811,0.67824,0.67808,0.67822,151799997.0
2006-01-24 14:20:00,0.6782,0.67825,0.6782,0.67825,27200000.0
2006-01-24 14:21:00,0.67834,0.67853,0.67834,0.67845,50299999.0
2006-01-24 14:22:00,0.67832,0.67849,0.67808,0.6783,128399998.0
2006-01-24 14:23:00,0.67826,0.67838,0.67817,0.67831,91899998.0
2006-01-24 14:24:00,0.67838,0.67843,0.67823,0.67828,64800000.0
2006-01-24 14:25:00,0.67822,0.67855,0.67813,0.67848,54900000.0
2006-01-24 14:26:00,0.67845,0.67848,0.67845,0.67847,22800000.0
2006-01-24 14:27:00,0.67844,0.6786,0.67844,0.67851,105000000.0
2006-01-24 14:28:00,0.67849,0.67858,0.67839,0.67858,40700000.0
2006-01-24 14:29:00,0.67848,0.6785,0.67836,0.67841,72900000.0
2006-01-24 14:30:00,0.67845,0.67847,0.67835,0.67845,86100000.0
2006-01-24 14:31:00,0.67842,0.67847,0.6784,0.6784,66800001.0
2006-01-24 14:32:00,0.6784,0.67845,0.67832,0.6784,64900000.0
2006-01-24 14:33:00,0.67845,0.67845,0.67838,0.67838,38000000.0
2006-01-24 14:34:00,0.67843,0.67843,0.67815,0.67828,54899999.0
2006-01-24 14:35:00,0.67816,0.67818,0.67808,0.67816,47700000.0
2006-01-24 14:36:00,0.67837,0.67839,0.67809,0.67809,63000001.0
2006-01-24 14:37:00,0.67807,0.6783,0.67807,0.67818,68500001.0
2006-01-24 14:38:00,0.67823,0.67832,0.67823,0.67832,23800001.0
2006-01-24 14:39:00,0.67826,0.67838,0.67826,0.67829,144300000.0
2006-01-24 14:40:00,0.67826,0.67831,0.6782,0.6783,101299997.0
2006-01-24 14:41:00,0.6783,0.67835,0.67822,0.6783,113700001.0
2006-01-24 14:42:00,0.6783,0.67838,0.67825,0.67838,94900002.0
2006-01-24 14:43:00,0.67829,0.67832,0.67816,0.67828,58800000.0
2006-01-24 14:44:00,0.67815,0.6782,0.67815,0.67816,72500000.0
2006-01-24 14:45:00,0.67796,0.67796,0.67777,0.67792,105099998.0
2006-01-24 14:46:00,0.67792,0.67792,0.67771,0.67771,71499998.0
2006-01-24 14:47:00,0.67766,0.67787,0.67753,0.67778,163200000.0
2006-01-24 14:48:00,0.67788,0.67794,0.67788,0.67794,110500001.0
2006-01-24 14:49:00,0.678,0.67809,0.678,0.678,122000000.0
2006-01-24 14:50:00,0.67796,0.67799,0.67796,0.67799,32800000.0
2006-01-24 14:51:00,0.67789,0.67792,0.67784,0.67784,40800000.0
2006-01-24 14:52:00,0.6778,0.67785,0.67775,0.67775,70800000.0
2006-01-24 14:53:00,0.67785,0.67785,0.67765,0.67765,90199999.0
2006-01-24 14:54:00,0.67778,0.6781,0.67775,0.67805,71800000.0
2006-01-24 14:55:00,0.67805,0.67812,0.67792,0.67792,59600000.0
2006-01-24 14:56:00,0.67788,0.67793,0.67783,0.67793,71799999.0
2006-01-24 14:57:00,0.67795,0.678,0.67793,0.67795,60700002.0
2006-01-24 14:58:00,0.67789,0.67805,0.67789,0.67801,79700001.0
2006-01-24 14:59:00,0.6781,0.6781,0.67796,0.67805,55199999.0
2006-01-24 15:00:00,0.67806,0.67806,0.67791,0.67793,111899999.0
2006-01-24 15:01:00,0.67787,0.67794,0.6778,0.67792,101300001.0
2006-01-24 15:02:00,0.67792,0.67792,0.67756,0.67756,69000000.0
2006-01-24 15:03:00,0.6776,0.6777,0.6776,0.6777,84700001.0
2006-01-24 15:04:00,0.67774,0.67781,0.67766,0.6777,98199999.0
2006-01-24 15:05:00,0.67772,0.67777,0.67769,0.6777,78200000.0
2006-01-24 15:06:00,0.67779,0.67794,0.67776,0.67777,129699998.0
2006-01-24 15:07:00,0.67778,0.67783,0.67778,0.6778,37199999.0
2006-01-24 15:08:00,0.67791,0.67824,0.67791,0.67805,173000001.0
2006-01-24 15:09:00,0.67823,0.67823,0.67814,0.67819,75200000.0
2006-01-24 15:10:00,0.67825,0.6783,0.6782,0.6782,82999999.0
2006-01-24 15:11:00,0.67803,0.67803,0.67787,0.67787,49600000.0
2006-01-24 15:12:00,0.67803,0.67813,0.67803,0.67808,63500000.0
2006-01-24 15:13:00,0.67811,0.67824,0.67811,0.67821,114000000.0
2006-01-24 15:14:00,0.67825,0.67825,0.678,0.67806,71599999.0
2006-01-24 15:15:00,0.67807,0.67811,0.678,0.678,104299999.0
2006-01-24 15:16:00,0.67793,0.67802,0.67792,0.67796,94900001.0
2006-01-24 15:17:00,0.67794,0.67811,0.67783,0.67811,104999999.0
2006-01-24 15:18:00,0.67801,0.67801,0.67776,0.67776,50099999.0
2006-01-24 15:19:00,0.67783,0.67783,0.67772,0.67783,101700000.0
2006-01-24 15:20:00,0.6779,0.67796,0.6779,0.67795,108400000.0
2006-01-24 15:21:00,0.67797,0.67801,0.67792,0.67792,77500000.0
2006-01-24 15:22:00,0.67795,0.67795,0.67795,0.67795,13600000.0
2006-01-24 15:23:00,0.678,0.67806,0.67783,0.67783,96399999.0
2006-01-24 15:24:00,0.67793,0.67798,0.67782,0.67791,174199998.0
2006-01-24 15:25:00,0.67798,0.678,0.67789,0.67789,131200000.0
2006-01-24 15:26:00,0.67785,0.67795,0.67783,0.6779,77499999.0
2006-01-24 15:27:00,0.67783,0.67802,0.67783,0.67798,58100000.0
2006-01-24 15:28:00,0.67799,0.6782,0.67798,0.67799,48800000.0
2006-01-24 15:29:00,0.67792,0.67802,0.67767,0.67767,121100000.0
2006-01-24 15:30:00,0.67768,0.67773,0.67762,0.67762,88399998.0
2006-01-24 15:31:00,0.67765,0.67765,0.67755,0.67765,68599999.0
2006-01-24 15:32:00,0.67762,0.67762,0.67749,0.67758,76900000.0
2006-01-24 15:33:00,0.67758,0.67763,0.67751,0.67757,79000000.0
2006-01-24 15:34:00,0.67748,0.67755,0.67744,0.67744,46300000.0
2006-01-24 15:35:00,0.67744,0.6775,0.67732,0.6774,120500001.0
2006-01-24 15:36:00,0.67735,0.67742,0.67735,0.67738,68900000.0
2006-01-24 15:37:00,0.67742,0.67754,0.67732,0.67732,76400001.0
2006-01-24 15:38:00,0.67748,0.67748,0.6774,0.6774,8700000.0
2006-01-24 15:39:00,0.67742,0.6777,0.67739,0.6777,94400000.0
2006-01-24 15:40:00,0.67775,0.6778,0.67755,0.67755,79800000.0
2006-01-24 15:41:00,0.67767,0.67769,0.67757,0.67767,62099999.0
2006-01-24 15:42:00,0.6777,0.6778,0.67765,0.6777,67599998.0
2006-01-24 15:43:00,0.67775,0.67775,0.67765,0.6777,43100000.0
2006-01-24 15:44:00,0.67768,0.67768,0.67751,0.67753,103099999.0
2006-01-24 15:45:00,0.67754,0.67756,0.67754,0.67756,26400000.0
2006-01-24 15:46:00,0.67759,0.67759,0.67731,0.67731,62000000.0
2006-01-24 15:47:00,0.67747,0.67762,0.67747,0.67756,80699999.0
2006-01-24 15:48:00,0.67759,0.67777,0.67752,0.67764,110300000.0
2006-01-24 15:49:00,0.6776,0.67784,0.67753,0.67764,154599998.0
2006-01-24 15:50:00,0.67758,0.67765,0.67757,0.6776,153999999.0
2006-01-24 15:51:00,0.67759,0.67767,0.67744,0.67767,58400000.0
2006-01-24 15:52:00,0.67759,0.67766,0.67746,0.67746,176399999.0
2006-01-24 15:53:00,0.67735,0.67747,0.67734,0.67739,95899999.0
2006-01-24 15:54:00,0.67744,0.67744,0.67736,0.67736,31000000.0
2006-01-24 15:55:00,0.67749,0.67773,0.67748,0.67748,91600000.0
2006-01-24 15:56:00,0.67758,0.6777,0.67758,0.67764,78100000.0
2006-01-24 15:57:00,0.67763,0.67763,0.67746,0.67746,58699999.0
2006-01-24 15:58:00,0.6775,0.6775,0.67739,0.6775,56500000.0
2006-01-24 15:59:00,0.67753,0.6776,0.67746,0.67752,58100000.0
2006-01-24 16:00:00,0.67748,0.67763,0.67748,0.67763,48200000.0
2006-01-24 16:01:00,0.67778,0.67791,0.67769,0.67769,36200000.0
2006-01-24 16:02:00,0.67768,0.67802,0.67768,0.67801,81899999.0
2006-01-24 16:03:00,0.67796,0.67823,0.67796,0.6781,117699998.0
2006-01-24 16:04:00,0.67798,0.67816,0.67798,0.67816,108799998.0
2006-01-24 16:05:00,0.67816,0.67816,0.67792,0.67812,87799999.0
2006-01-24 16:06:00,0.67813,0.6783,0.67801,0.6783,100199998.0
2006-01-24 16:07:00,0.6783,0.67835,0.67827,0.67835,60500002.0
2006-01-24 16:08:00,0.6783,0.67835,0.67827,0.6783,131499999.0
2006-01-24 16:09:00,0.67826,0.6784,0.67826,0.67836,115099999.0
2006-01-24 16:10:00,0.67831,0.67849,0.67813,0.67849,104200001.0
2006-01-24 16:11:00,0.67842,0.67847,0.67833,0.67842,72599999.0
2006-01-24 16:12:00,0.67842,0.67848,0.67838,0.6784,92699998.0
2006-01-24 16:13:00,0.67835,0.67846,0.67828,0.67828,73500000.0
2006-01-24 16:14:00,0.67833,0.6785,0.67833,0.6784,133299998.0
2006-01-24 16:15:00,0.6783,0.67834,0.67814,0.67816,105300001.0
2006-01-24 16:16:00,0.67828,0.67828,0.67806,0.67809,66699999.0
2006-01-24 16:17:00,0.67805,0.67815,0.67805,0.67815,95000001.0
2006-01-24 16:18:00,0.678,0.678,0.67776,0.67776,69200000.0
2006-01-24 16:19:00,0.67773,0.67796,0.6776,0.6776,161700001.0
2006-01-24 16:20:00,0.6776,0.6777,0.67757,0.6777,19300000.0
2006-01-24 16:21:00,0.67753,0.67763,0.67744,0.67744,76300000.0
2006-01-24 16:22:00,0.67737,0.67737,0.67726,0.6773,108400000.0
2006-01-24 16:23:00,0.67719,0.67719,0.67705,0.67708,81999999.0
2006-01-24 16:24:00,0.67716,0.67716,0.67699,0.677,64300000.0
2006-01-24 16:25:00,0.67703,0.6772,0.67701,0.6772,115900001.0
2006-01-24 16:26:00,0.67723,0.67741,0.67723,0.6774,107100002.0
2006-01-24 16:27:00,0.67735,0.67737,0.67729,0.67735,84099999.0
2006-01-24 16:28:00,0.67711,0.67744,0.67711,0.67728,82700001.0
2006-01-24 16:29:00,0.67735,0.67735,0.67725,0.67732,68000000.0
2006-01-24 16:30:00,0.67736,0.67747,0.67733,0.67733,70900000.0
2006-01-24 16:31:00,0.6774,0.67743,0.67738,0.67738,46000000.0
2006-01-24 16:32:00,0.67739,0.67748,0.67737,0.67737,121599999.0
2006-01-24 16:33:00,0.67741,0.6775,0.67728,0.6775,126699999.0
2006-01-24 16:34:00,0.67765,0.67793,0.67757,0.67757,142199998.0
2006-01-24 16:35:00,0.67749,0.67753,0.67726,0.67736,77200000.0
2006-01-24 16:36:00,0.67741,0.67754,0.67738,0.6774,94100001.0
2006-01-24 16:37:00,0.67734,0.67766,0.67734,0.67754,92400000.0
2006-01-24 16:38:00,0.6776,0.67771,0.67758,0.67762,76600000.0
2006-01-24 16:39:00,0.6776,0.6776,0.6776,0.6776,21400000.0
2006-01-24 16:40:00,0.67758,0.6776,0.67753,0.67753,37100000.0
2006-01-24 16:41:00,0.67751,0.67759,0.67745,0.67759,50200001.0
2006-01-24 16:42:00,0.6776,0.67766,0.67743,0.67757,82200000.0
2006-01-24 16:43:00,0.67758,0.67761,0.67754,0.67758,38400000.0
2006-01-24 16:44:00,0.67767,0.67773,0.67756,0.67756,65400000.0
2006-01-24 16:45:00,0.67771,0.67783,0.67771,0.67781,82000002.0
2006-01-24 16:46:00,0.67803,0.67809,0.67792,0.67809,168000000.0
2006-01-24 16:47:00,0.67814,0.67817,0.67787,0.67787,79600000.0
2006-01-24 16:48:00,0.67785,0.67785,0.67775,0.67785,105100001.0
2006-01-24 16:49:00,0.67783,0.67783,0.67773,0.67778,62700000.0
2006-01-24 16:50:00,0.67776,0.67776,0.67765,0.67765,44500000.0
2006-01-24 16:51:00,0.67773,0.67783,0.67762,0.67762,127700001.0
2006-01-24 16:52:00,0.67781,0.67795,0.67779,0.67795,88500001.0
2006-01-24 16:53:00,0.67799,0.67823,0.67799,0.67823,50400000.0
2006-01-24 16:54:00,0.67822,0.67828,0.67809,0.67813,168599999.0
2006-01-24 16:55:00,0.67802,0.67817,0.6779,0.67814,72600000.0
2006-01-24 16:56:00,0.6782,0.67829,0.6782,0.67824,56400000.0
2006-01-24 16:57:00,0.67822,0.67822,0.67808,0.67821,94000000.0
2006-01-24 16:58:00,0.67823,0.67825,0.6782,0.6782,118799999.0
2006-01-24 16:59:00,0.67813,0.6783,0.678,0.6783,141700002.0
2006-01-24 17:00:00,0.67835,0.67835,0.67825,0.6783,91800000.0
2006-01-24 17:01:00,0.67836,0.67836,0.67817,0.6782,68400001.0
2006-01-24 17:02:00,0.67823,0.67825,0.67821,0.67825,41100000.0
2006-01-24 17:03:00,0.67795,0.67816,0.67795,0.67811,81300001.0
2006-01-24 17:04:00,0.67814,0.67827,0.67814,0.67827,105800000.0
2006-01-24 17:05:00,0.67829,0.67833,0.67829,0.67833,17700001.0
2006-01-24 17:06:00,0.67831,0.67843,0.67823,0.67838,82400001.0
2006-01-24 17:07:00,0.6784,0.6784,0.67819,0.67822,42000000.0
2006-01-24 17:08:00,0.6783,0.67842,0.67821,0.6783,69200000.0
2006-01-24 17:09:00,0.67842,0.67852,0.67842,0.67852,53400000.0
2006-01-24 17:10:00,0.67846,0.67875,0.67841,0.67866,127600003.0
2006-01-24 17:11:00,0.67849,0.67887,0.67849,0.67882,55400000.0
2006-01-24 17:12:00,0.67878,0.67887,0.67872,0.67872,88500000.0
2006-01-24 17:13:00,0.67875,0.67887,0.67875,0.67886,114000001.0
2006-01-24 17:14:00,0.67881,0.67904,0.67881,0.67889,39100000.0
2006-01-24 17:15:00,0.67884,0.67887,0.67865,0.67873,168000002.0
2006-01-24 17:16:00,0.6788,0.67895,0.6788,0.67885,54700000.0
2006-01-24 17:17:00,0.67872,0.67879,0.67867,0.67876,91900001.0
2006-01-24 17:18:00,0.67882,0.67882,0.67874,0.67877,123500001.0
2006-01-24 17:19:00,0.67878,0.67881,0.67862,0.67862,90200002.0
2006-01-24 17:20:00,0.67881,0.67893,0.67876,0.67876,103600001.0
2006-01-24 17:21:00,0.67861,0.67867,0.67855,0.67867,46399999.0
2006-01-24 17:22:00,0.67865,0.6788,0.67865,0.6788,41399999.0
2006-01-24 17:23:00,0.67878,0.67892,0.67873,0.67892,48500000.0
2006-01-24 17:24:00,0.6789,0.6789,0.67871,0.67878,85000001.0
2006-01-24 17:25:00,0.67872,0.67878,0.67872,0.67877,93500001.0
2006-01-24 17:26:00,0.67873,0.67875,0.67865,0.67865,102999999.0
2006-01-24 17:27:00,0.67877,0.67884,0.67867,0.67884,85100001.0
2006-01-24 17:28:00,0.6788,0.67896,0.6788,0.67889,93699999.0
2006-01-24 17:29:00,0.67897,0.67903,0.67893,0.67903,96700000.0
2006-01-24 17:30:00,0.67906,0.67917,0.67906,0.67917,84500000.0
2006-01-24 17:31:00,0.67918,0.67924,0.67912,0.67924,84200000.0
2006-01-24 17:32:00,0.67913,0.67913,0.67903,0.67909,104800001.0
2006-01-24 17:33:00,0.67925,0.67929,0.67924,0.67929,64600000.0
2006-01-24 17:34:00,0.67937,0.67952,0.67937,0.67942,77499999.0
2006-01-24 17:35:00,0.67955,0.67994,0.67955,0.67993,86900000.0
2006-01-24 17:36:00,0.67996,0.68006,0.67977,0.67984,94000000.0
2006-01-24 17:37:00,0.67992,0.68005,0.67992,0.68001,66000001.0
2006-01-24 17:38:00,0.67997,0.68009,0.67996,0.68,133699998.0
2006-01-24 17:39:00,0.6801,0.68034,0.6801,0.68033,87600002.0
2006-01-24 17:40:00,0.6801,0.6801,0.67989,0.67989,47700000.0
2006-01-24 17:41:00,0.67992,0.67992,0.67981,0.67981,97300001.0
2006-01-24 17:42:00,0.67984,0.67999,0.67979,0.67982,84200000.0
2006-01-24 17:43:00,0.67984,0.67988,0.67969,0.67986,58200000.0
2006-01-24 17:44:00,0.6799,0.6799,0.6796,0.6796,111299998.0
2006-01-24 17:45:00,0.6795,0.6795,0.67924,0.67949,54400000.0
2006-01-24 17:46:00,0.67955,0.67955,0.67955,0.67955,40699999.0
2006-01-24 17:47:00,0.67932,0.67976,0.67932,0.67976,70400001.0
2006-01-24 17:48:00,0.67987,0.67993,0.67983,0.67993,90700000.0
2006-01-24 17:49:00,0.6799,0.6801,0.6799,0.67997,84399998.0
2006-01-24 17:50:00,0.67986,0.67993,0.6798,0.6798,51700000.0
2006-01-24 17:51:00,0.67972,0.67978,0.67964,0.67964,98899998.0
2006-01-24 17:52:00,0.67969,0.67976,0.67969,0.67976,24000001.0
2006-01-24 17:53:00,0.67983,0.67988,0.6798,0.67988,104399999.0
2006-01-24 17:54:00,0.67985,0.67997,0.67985,0.67995,80300000.0
2006-01-24 17:55:00,0.67996,0.68006,0.67987,0.67987,90000000.0
2006-01-24 17:56:00,0.68006,0.68015,0.68002,0.68002,90199999.0
2006-01-24 17:57:00,0.68001,0.68005,0.67997,0.68,48600000.0
2006-01-24 17:58:00,0.68016,0.68021,0.68014,0.68014,108699999.0
2006-01-24 17:59:00,0.68013,0.68026,0.6801,0.6801,139599996.0
2006-01-24 18:00:00,0.68004,0.68013,0.68004,0.68012,118400000.0
2006-01-24 18:01:00,0.68006,0.68016,0.67996,0.6801,72000000.0
2006-01-24 18:02:00,0.6801,0.6801,0.67994,0.67998,84800001.0
2006-01-24 18:03:00,0.68002,0.68028,0.68002,0.68028,254899999.0
2006-01-24 18:04:00,0.68029,0.6804,0.68016,0.68029,277099997.0
2006-01-24 18:05:00,0.68037,0.68041,0.68022,0.68022,284200003.0
2006-01-24 18:06:00,0.68034,0.68045,0.68032,0.68043,113500000.0
2006-01-24 18:07:00,0.68042,0.6806,0.68039,0.68041,252600000.0
2006-01-24 18:08:00,0.68039,0.68052,0.68039,0.68041,70400001.0
2006-01-24 18:09:00,0.68045,0.68045,0.68025,0.68045,260799996.0
2006-01-24 18:10:00,0.68038,0.68038,0.68015,0.68015,166999998.0
2006-01-24 18:11:00,0.68014,0.68016,0.68014,0.68016,26700000.0
2006-01-24 18:12:00,0.68032,0.68032,0.68003,0.68009,89600000.0
2006-01-24 18:13:00,0.68018,0.68018,0.68012,0.68012,3500000.0
2006-01-24 18:14:00,0.6802,0.68025,0.68017,0.68025,76600000.0
2006-01-24 18:15:00,0.6802,0.6803,0.6802,0.68025,152699999.0
2006-01-24 18:16:00,0.6802,0.6802,0.68,0.6802,319299999.0
2006-01-24 18:17:00,0.68014,0.68024,0.68013,0.68019,211899999.0
2006-01-24 18:18:00,0.68015,0.68035,0.68015,0.68023,350200003.0
2006-01-24 18:19:00,0.6802,0.68035,0.68012,0.68015,266500000.0
2006-01-24 18:20:00,0.68015,0.68031,0.68015,0.68031,127000001.0
2006-01-24 18:21:00,0.6803,0.68035,0.6803,0.68035,197100002.0
2006-01-24 18:22:00,0.68028,0.68028,0.68018,0.68021,92000001.0
2006-01-24 18:23:00,0.68027,0.6804,0.68021,0.6804,297500002.0
2006-01-24 18:24:00,0.68048,0.68065,0.68045,0.6805,270099997.0
2006-01-24 18:25:00,0.68039,0.68041,0.68026,0.68035,164200001.0
2006-01-24 18:26:00,0.68037,0.68049,0.68037,0.68045,148500000.0
2006-01-24 18:27:00,0.6804,0.68051,0.68035,0.68038,314699999.0
2006-01-24 18:28:00,0.68034,0.68053,0.6803,0.68034,131400000.0
2006-01-24 18:29:00,0.68032,0.68037,0.68027,0.68035,298400000.0
2006-01-24 18:30:00,0.68038,0.68047,0.68037,0.68047,87700000.0
2006-01-24 18:31:00,0.68042,0.68052,0.68041,0.68049,183100000.0
2006-01-24 18:32:00,0.68048,0.68053,0.68039,0.68049,78700000.0
2006-01-24 18:33:00,0.6805,0.6805,0.68025,0.68029,247299997.0
2006-01-24 18:34:00,0.68044,0.68072,0.68044,0.68072,97400001.0
2006-01-24 18:35:00,0.6808,0.68088,0.68077,0.68083,113100000.0
2006-01-24 18:36:00,0.68091,0.68098,0.68086,0.68093,227100001.0
2006-01-24 18:37:00,0.68095,0.6811,0.6809,0.6811,74199999.0
2006-01-24 18:38:00,0.6811,0.68121,0.68103,0.68121,165199999.0
2006-01-24 18:39:00,0.68117,0.68132,0.68112,0.68132,395399997.0
2006-01-24 18:40:00,0.68132,0.68145,0.68129,0.68144,108000001.0
2006-01-24 18:41:00,0.6813,0.68141,0.6812,0.6813,273799997.0
2006-01-24 18:42:00,0.68141,0.68151,0.68138,0.6814,131399998.0
2006-01-24 18:43:00,0.6813,0.68149,0.68112,0.68127,726899998.0
2006-01-24 18:44:00,0.68123,0.68124,0.68107,0.68115,374300001.0
2006-01-24 18:45:00,0.68114,0.68114,0.68074,0.68074,463300000.0
2006-01-24 18:46:00,0.68072,0.68114,0.68072,0.68101,110600001.0
2006-01-24 18:47:00,0.68098,0.68104,0.68095,0.68097,186400000.0
2006-01-24 18:48:00,0.68092,0.68092,0.68069,0.68069,136300000.0
2006-01-24 18:49:00,0.68069,0.68082,0.68069,0.6807,183699997.0
2006-01-24 18:50:00,0.6807,0.6809,0.68068,0.68089,101800000.0
2006-01-24 18:51:00,0.68082,0.68086,0.68076,0.68084,93599999.0
2006-01-24 18:52:00,0.68081,0.68081,0.68066,0.68069,113200000.0
2006-01-24 18:53:00,0.68071,0.68083,0.68067,0.68083,88200000.0
2006-01-24 18:54:00,0.68082,0.6809,0.68082,0.68082,97599999.0
2006-01-24 18:55:00,0.68093,0.68115,0.68093,0.68115,175299998.0
2006-01-24 18:56:00,0.68123,0.68132,0.68123,0.6813,69300000.0
2006-01-24 18:57:00,0.6813,0.68131,0.68119,0.68127,102299998.0
2006-01-24 18:58:00,0.6813,0.68135,0.6813,0.68135,86600000.0
2006-01-24 18:59:00,0.68125,0.68135,0.68125,0.68135,193500002.0
2006-01-24 19:00:00,0.68131,0.68134,0.68105,0.68128,115900000.0
2006-01-24 19:01:00,0.68138,0.68142,0.68128,0.68128,60500000.0
2006-01-24 19:02:00,0.6814,0.68153,0.6814,0.6815,66200000.0
2006-01-24 19:03:00,0.68145,0.68177,0.68145,0.68168,193699999.0
2006-01-24 19:04:00,0.6816,0.68165,0.68132,0.68132,112400001.0
2006-01-24 19:05:00,0.6813,0.68147,0.6813,0.68147,56600000.0
2006-01-24 19:06:00,0.68145,0.68148,0.68135,0.6814,162900000.0
2006-01-24 19:07:00,0.68145,0.6815,0.68125,0.68135,221200000.0
2006-01-24 19:08:00,0.68147,0.68153,0.68139,0.68153,148999999.0
2006-01-24 19:09:00,0.68163,0.68169,0.68159,0.68164,117100000.0
2006-01-24 19:10:00,0.68167,0.68181,0.68167,0.68173,67900000.0
2006-01-24 19:11:00,0.68165,0.68175,0.68165,0.6817,105199999.0
2006-01-24 19:12:00,0.68165,0.68175,0.68165,0.6817,80799997.0
2006-01-24 19:13:00,0.68165,0.68175,0.6816,0.6817,94000001.0
2006-01-24 19:14:00,0.6817,0.6817,0.68155,0.68159,82700002.0
2006-01-24 19:15:00,0.68158,0.68163,0.68155,0.68159,73499999.0
2006-01-24 19:16:00,0.68155,0.68166,0.68151,0.68151,47899999.0
2006-01-24 19:17:00,0.68142,0.68158,0.68137,0.68144,150299998.0
2006-01-24 19:18:00,0.68145,0.68159,0.68145,0.68157,89000001.0
2006-01-24 19:19:00,0.68145,0.68155,0.68145,0.68155,89999998.0
2006-01-24 19:20:00,0.68159,0.68174,0.68155,0.68155,123199999.0
2006-01-24 19:21:00,0.68163,0.68175,0.68152,0.68152,149500000.0
2006-01-24 19:22:00,0.68154,0.6818,0.68154,0.6818,89800001.0
2006-01-24 19:23:00,0.6817,0.68172,0.68158,0.68168,63199999.0
2006-01-24 19:24:00,0.68175,0.68178,0.6817,0.6817,86200002.0
2006-01-24 19:25:00,0.68175,0.6818,0.6817,0.6818,59699999.0
2006-01-24 19:26:00,0.6817,0.68175,0.6817,0.68175,47000000.0
2006-01-24 19:27:00,0.68172,0.6818,0.68165,0.68165,154000000.0
2006-01-24 19:28:00,0.68185,0.68185,0.68165,0.68165,178600000.0
2006-01-24 19:29:00,0.68166,0.68179,0.68161,0.68178,58900001.0
2006-01-24 19:30:00,0.68185,0.68185,0.6818,0.68185,86399999.0
2006-01-24 19:31:00,0.68188,0.68188,0.6817,0.68185,64799999.0
2006-01-24 19:32:00,0.68188,0.682,0.6818,0.68187,145700002.0
2006-01-24 19:33:00,0.68183,0.68208,0.68183,0.68208,36600000.0
2006-01-24 19:34:00,0.68215,0.68218,0.68202,0.68215,170200000.0
2006-01-24 19:35:00,0.6821,0.6821,0.68162,0.68162,187200001.0
2006-01-24 19:36:00,0.68159,0.68173,0.68159,0.68169,204899999.0
2006-01-24 19:37:00,0.68172,0.68188,0.68172,0.68186,86299999.0
2006-01-24 19:38:00,0.68192,0.68192,0.68179,0.68186,120299999.0
2006-01-24 19:39:00,0.68197,0.68204,0.68194,0.68199,211300000.0
2006-01-24 19:40:00,0.68208,0.68208,0.682,0.682,91400002.0
2006-01-24 19:41:00,0.68208,0.68225,0.68208,0.68223,83600000.0
2006-01-24 19:42:00,0.68217,0.68217,0.68213,0.68214,52600000.0
2006-01-24 19:43:00,0.68217,0.68217,0.68199,0.68199,111400002.0
2006-01-24 19:44:00,0.68208,0.68211,0.68192,0.68195,135100001.0
2006-01-24 19:45:00,0.6819,0.68194,0.68172,0.68172,75199999.0
2006-01-24 19:46:00,0.68175,0.68184,0.68167,0.68178,148600001.0
2006-01-24 19:47:00,0.68173,0.68173,0.68166,0.68168,35600000.0
2006-01-24 19:48:00,0.68165,0.68175,0.68165,0.6817,73299999.0
2006-01-24 19:49:00,0.6817,0.68188,0.68155,0.68155,128700001.0
2006-01-24 19:50:00,0.68169,0.6817,0.68161,0.68168,81800000.0
2006-01-24 19:51:00,0.68175,0.68196,0.68167,0.68193,120499999.0
2006-01-24 19:52:00,0.68193,0.68199,0.68169,0.6819,135399999.0
2006-01-24 19:53:00,0.68192,0.68192,0.68172,0.68172,118900000.0
2006-01-24 19:54:00,0.6817,0.6818,0.6817,0.68175,122099999.0
2006-01-24 19:55:00,0.68165,0.68175,0.68165,0.68175,248099999.0
2006-01-24 19:56:00,0.68173,0.68187,0.68172,0.68177,304600000.0
2006-01-24 19:57:00,0.6818,0.6818,0.68162,0.68169,173600000.0
2006-01-24 19:58:00,0.68175,0.68175,0.68165,0.6817,190999998.0
2006-01-24 19:59:00,0.6817,0.68175,0.68165,0.68165,105999999.0
2006-01-24 20:00:00,0.68167,0.68178,0.68165,0.6817,242400001.0
2006-01-24 20:01:00,0.6817,0.68175,0.68162,0.68173,75100000.0
2006-01-24 20:02:00,0.68175,0.68175,0.6817,0.6817,87100001.0
2006-01-24 20:03:00,0.6818,0.6818,0.6817,0.68177,85000002.0
2006-01-24 20:04:00,0.68175,0.6818,0.68165,0.68175,138299999.0
2006-01-24 20:05:00,0.68178,0.6818,0.68165,0.6818,148800001.0
2006-01-24 20:06:00,0.6818,0.6818,0.68165,0.68175,312699999.0
2006-01-24 20:07:00,0.68175,0.68177,0.68165,0.68165,93999999.0
2006-01-24 20:08:00,0.6817,0.68175,0.6817,0.68172,103800000.0
2006-01-24 20:09:00,0.68175,0.6818,0.6815,0.6817,119599998.0
2006-01-24 20:10:00,0.68165,0.68175,0.68165,0.68175,130800000.0
2006-01-24 20:11:00,0.6817,0.68172,0.6817,0.68172,43899999.0
2006-01-24 20:12:00,0.68175,0.68175,0.68165,0.6817,120299999.0
2006-01-24 20:13:00,0.68178,0.6818,0.68145,0.6817,101399999.0
2006-01-24 20:14:00,0.68178,0.6818,0.6817,0.6818,95300000.0
2006-01-24 20:15:00,0.6817,0.68175,0.6817,0.68175,45999999.0
2006-01-24 20:16:00,0.68175,0.68185,0.68165,0.68165,374499998.0
2006-01-24 20:17:00,0.68162,0.68178,0.68162,0.68175,226100001.0
2006-01-24 20:18:00,0.68172,0.68175,0.68167,0.68175,90300000.0
2006-01-24 20:19:00,0.68175,0.68175,0.6817,0.68175,69999999.0
2006-01-24 20:20:00,0.6818,0.6818,0.68165,0.6817,81800001.0
2006-01-24 20:21:00,0.68172,0.6818,0.6817,0.68175,74899999.0
2006-01-24 20:22:00,0.68175,0.68175,0.6817,0.68175,125099997.0
2006-01-24 20:23:00,0.68175,0.6818,0.68165,0.6818,50300000.0
2006-01-24 20:24:00,0.68175,0.68175,0.68145,0.68175,133000001.0
2006-01-24 20:25:00,0.68175,0.68178,0.68165,0.6817,134300000.0
2006-01-24 20:26:00,0.68175,0.6818,0.68165,0.6817,32300000.0
2006-01-24 20:27:00,0.6817,0.68175,0.6817,0.68175,100599998.0
2006-01-24 20:28:00,0.68175,0.68175,0.6817,0.68175,43300000.0
2006-01-24 20:29:00,0.68175,0.6818,0.6817,0.68175,253600001.0
2006-01-24 20:30:00,0.68165,0.6818,0.68165,0.68175,296999997.0
2006-01-24 20:31:00,0.68178,0.68178,0.68165,0.68175,164399999.0
2006-01-24 20:32:00,0.68165,0.68175,0.68165,0.68172,88299999.0
2006-01-24 20:33:00,0.6817,0.68178,0.68165,0.68168,123100000.0
2006-01-24 20:34:00,0.68175,0.68175,0.68168,0.68175,107200000.0
2006-01-24 20:35:00,0.68175,0.68175,0.68165,0.6817,46300000.0
2006-01-24 20:36:00,0.6817,0.68185,0.6816,0.68165,226000002.0
2006-01-24 20:37:00,0.68168,0.68185,0.68165,0.6817,195400001.0
2006-01-24 20:38:00,0.6817,0.68172,0.68165,0.6817,154299999.0
2006-01-24 20:39:00,0.6817,0.68175,0.6817,0.68175,88199999.0
2006-01-24 20:40:00,0.6817,0.6818,0.68165,0.6817,169899997.0
2006-01-24 20:41:00,0.6817,0.68175,0.68165,0.68175,166000001.0
2006-01-24 20:42:00,0.6817,0.68175,0.68162,0.6817,66699999.0
2006-01-24 20:43:00,0.6817,0.6818,0.6817,0.6817,145700002.0
2006-01-24 20:44:00,0.68165,0.68175,0.68165,0.68175,20800000.0
2006-01-24 20:45:00,0.6817,0.68175,0.68162,0.68165,58199999.0
2006-01-24 20:46:00,0.68175,0.68175,0.68163,0.68163,69900000.0
2006-01-24 20:47:00,0.6817,0.68175,0.6817,0.68172,80600000.0
2006-01-24 20:48:00,0.68165,0.68175,0.68165,0.68165,48400000.0
2006-01-24 20:49:00,0.68165,0.68175,0.6816,0.6817,98399999.0
2006-01-24 20:50:00,0.6817,0.68172,0.68162,0.68165,167899997.0
2006-01-24 20:51:00,0.68165,0.68175,0.68165,0.6817,63699999.0
2006-01-24 20:52:00,0.6817,0.6818,0.68165,0.68165,114400002.0
2006-01-24 20:53:00,0.68175,0.6818,0.68167,0.6817,287399997.0
2006-01-24 20:54:00,0.6817,0.68175,0.68165,0.68175,150900000.0
2006-01-24 20:55:00,0.6817,0.6817,0.68165,0.68165,32600000.0
2006-01-24 20:56:00,0.68168,0.6818,0.68145,0.68173,104399999.0
2006-01-24 20:57:00,0.6817,0.6818,0.68155,0.6817,83700000.0
2006-01-24 20:58:00,0.6817,0.6818,0.68165,0.68165,291000003.0
2006-01-24 20:59:00,0.6817,0.6818,0.68165,0.6817,188200001.0
2006-01-24 21:00:00,0.6817,0.68172,0.68165,0.6817,193800001.0
2006-01-24 21:01:00,0.6816,0.68172,0.6816,0.68172,119400001.0
2006-01-24 21:02:00,0.6817,0.68175,0.68167,0.6817,101800000.0
2006-01-24 21:03:00,0.68175,0.6818,0.68165,0.6818,158600000.0
2006-01-24 21:04:00,0.6817,0.68175,0.68165,0.68165,53699999.0
2006-01-24 21:05:00,0.68175,0.6818,0.68165,0.6817,169500001.0
2006-01-24 21:06:00,0.68165,0.6818,0.68165,0.6817,178100004.0
2006-01-24 21:07:00,0.68175,0.68175,0.6817,0.6817,66600000.0
2006-01-24 21:08:00,0.6817,0.68175,0.6816,0.6817,187200001.0
2006-01-24 21:09:00,0.6817,0.6818,0.68165,0.68175,200900000.0
2006-01-24 21:10:00,0.6817,0.68175,0.6817,0.68175,77600000.0
2006-01-24 21:11:00,0.6817,0.6817,0.6817,0.6817,19600000.0
2006-01-24 21:12:00,0.68165,0.68178,0.68165,0.68172,106699999.0
2006-01-24 21:13:00,0.68168,0.68172,0.68165,0.6817,85799999.0
2006-01-24 21:14:00,0.68175,0.68175,0.6817,0.6817,79600000.0
2006-01-24 21:15:00,0.6817,0.6818,0.68165,0.6817,193899999.0
2006-01-24 21:16:00,0.68175,0.68175,0.68158,0.68165,148900000.0
2006-01-24 21:17:00,0.68165,0.68175,0.68155,0.68175,152699998.0
2006-01-24 21:18:00,0.68175,0.68175,0.68165,0.68172,198000000.0
2006-01-24 21:19:00,0.68175,0.68175,0.68165,0.6817,120400000.0
2006-01-24 21:20:00,0.68175,0.6818,0.6816,0.68165,206800001.0
2006-01-24 21:21:00,0.68175,0.68175,0.68165,0.68175,111100002.0
2006-01-24 21:22:00,0.68175,0.68175,0.68165,0.6817,111300001.0
2006-01-24 21:23:00,0.68165,0.68175,0.68165,0.68175,133099999.0
2006-01-24 21:24:00,0.68175,0.68175,0.68165,0.6817,85799999.0
2006-01-24 21:25:00,0.6817,0.68175,0.6817,0.68175,119999999.0
2006-01-24 21:26:00,0.68172,0.68175,0.68165,0.68168,100500002.0
2006-01-24 21:27:00,0.6817,0.68175,0.68165,0.68175,76800001.0
2006-01-24 21:28:00,0.68175,0.68175,0.6817,0.6817,46200001.0
2006-01-24 21:29:00,0.6817,0.68175,0.68155,0.68165,159100001.0
2006-01-24 21:30:00,0.68172,0.6818,0.68165,0.68175,174000000.0
2006-01-24 21:31:00,0.68175,0.68175,0.6817,0.6817,12600000.0
2006-01-24 21:32:00,0.6817,0.68175,0.68165,0.68175,61499999.0
2006-01-24 21:33:00,0.68175,0.68175,0.6817,0.68175,138099999.0
2006-01-24 21:34:00,0.68175,0.68175,0.68162,0.6817,99299999.0
2006-01-24 21:35:00,0.6817,0.68175,0.68167,0.6817,203399999.0
2006-01-24 21:36:00,0.6817,0.6818,0.68162,0.68175,249599996.0
2006-01-24 21:37:00,0.68172,0.6818,0.6817,0.68175,140399999.0
2006-01-24 21:38:00,0.68175,0.6818,0.6817,0.68172,57600000.0
2006-01-24 21:39:00,0.6817,0.68175,0.6816,0.68172,54500000.0
2006-01-24 21:40:00,0.68175,0.6818,0.6816,0.68178,124599999.0
2006-01-24 21:41:00,0.6817,0.68175,0.68165,0.68175,153900000.0
2006-01-24 21:42:00,0.68172,0.68175,0.6817,0.68175,55400001.0
2006-01-24 21:43:00,0.6817,0.6818,0.68165,0.68165,45499999.0
2006-01-24 21:44:00,0.68175,0.68175,0.68155,0.68155,81200000.0
2006-01-24 21:45:00,0.6817,0.68175,0.68162,0.6817,95800000.0
2006-01-24 21:46:00,0.68168,0.68175,0.68167,0.68167,94400001.0
2006-01-24 21:47:00,0.6817,0.68175,0.6817,0.68175,79200001.0
2006-01-24 21:48:00,0.68175,0.68175,0.68175,0.68175,56600000.0
2006-01-24 21:49:00,0.6817,0.68175,0.6816,0.68168,107300000.0
2006-01-24 21:50:00,0.68175,0.6818,0.68165,0.68172,120299999.0
2006-01-24 21:51:00,0.6817,0.68175,0.68167,0.68175,128899999.0
2006-01-24 21:52:00,0.6817,0.68185,0.68167,0.68175,79399999.0
2006-01-24 21:53:00,0.68165,0.68175,0.68165,0.68175,59100000.0
2006-01-24 21:54:00,0.68175,0.68175,0.68165,0.6817,117399999.0
2006-01-24 21:55:00,0.6817,0.68175,0.68168,0.6817,35400000.0
2006-01-24 21:56:00,0.68175,0.68175,0.68165,0.68165,68600000.0
2006-01-24 21:57:00,0.6817,0.68175,0.6816,0.68172,137700000.0
2006-01-24 21:58:00,0.6817,0.68175,0.6817,0.68175,64399998.0
2006-01-24 21:59:00,0.6817,0.6818,0.6817,0.6817,59300000.0
2006-01-24 22:00:00,0.6817,0.68175,0.68165,0.68175,92099998.0
2006-01-24 22:01:00,0.68172,0.68175,0.68165,0.6817,104300001.0
2006-01-24 22:02:00,0.68175,0.68175,0.6817,0.6817,78700000.0
2006-01-24 22:03:00,0.68175,0.68175,0.68172,0.68172,74800000.0
2006-01-24 22:04:00,0.6817,0.68175,0.68165,0.6817,97300002.0
2006-01-24 22:05:00,0.68165,0.6818,0.68165,0.68167,110800001.0
2006-01-24 22:06:00,0.68155,0.68185,0.68155,0.6817,116200000.0
2006-01-24 22:07:00,0.6817,0.68175,0.68165,0.68165,85800000.0
2006-01-24 22:08:00,0.6817,0.68185,0.68165,0.68185,67000001.0
2006-01-24 22:09:00,0.68175,0.68175,0.68165,0.68172,68600000.0
2006-01-24 22:10:00,0.6817,0.68175,0.68165,0.6817,51400000.0
2006-01-24 22:11:00,0.68162,0.68175,0.68162,0.68175,152200000.0
2006-01-24 22:12:00,0.6817,0.68175,0.68162,0.68168,121600001.0
2006-01-24 22:13:00,0.6818,0.6818,0.68165,0.6817,70100000.0
2006-01-24 22:14:00,0.68175,0.68175,0.6816,0.68172,129800001.0
2006-01-24 22:15:00,0.68172,0.68175,0.68165,0.6817,115800000.0
2006-01-24 22:16:00,0.68168,0.68178,0.68168,0.6817,54999999.0
2006-01-24 22:17:00,0.68175,0.68175,0.68165,0.68175,78499999.0
2006-01-24 22:18:00,0.68175,0.68175,0.6816,0.6816,84300000.0
2006-01-24 22:19:00,0.6817,0.6818,0.6816,0.6817,82500000.0
2006-01-24 22:20:00,0.68175,0.68175,0.6817,0.6817,49500000.0
2006-01-24 22:21:00,0.68175,0.68175,0.68165,0.6817,117900001.0
2006-01-24 22:22:00,0.68178,0.68178,0.68165,0.68165,50700000.0
2006-01-24 22:23:00,0.68165,0.6818,0.68165,0.68175,94900001.0
2006-01-24 22:24:00,0.68165,0.68175,0.68162,0.68175,161700000.0
2006-01-24 22:25:00,0.68165,0.68175,0.68165,0.6817,90000000.0
2006-01-24 22:26:00,0.6817,0.68175,0.68167,0.68175,78700001.0
2006-01-24 22:27:00,0.68165,0.6818,0.68165,0.6818,92499998.0
2006-01-24 22:28:00,0.6816,0.68172,0.6816,0.68172,58800000.0
2006-01-24 22:29:00,0.6817,0.68175,0.6817,0.6817,31200000.0
2006-01-24 22:30:00,0.68175,0.6818,0.6817,0.68175,146500000.0
2006-01-24 22:31:00,0.68175,0.68175,0.68162,0.68162,69300000.0
2006-01-24 22:32:00,0.68175,0.68175,0.68175,0.68175,24000000.0
2006-01-24 22:33:00,0.6817,0.68175,0.6817,0.68175,83700000.0
2006-01-24 22:34:00,0.6817,0.68175,0.68145,0.68172,152700000.0
2006-01-24 22:35:00,0.68177,0.68177,0.68168,0.68168,132099999.0
2006-01-24 22:36:00,0.6817,0.68175,0.68165,0.6817,132399999.0
2006-01-24 22:37:00,0.6817,0.6817,0.68165,0.6817,86400000.0
2006-01-24 22:38:00,0.6816,0.6817,0.68145,0.6817,142599997.0
2006-01-24 22:39:00,0.6817,0.68175,0.6817,0.68175,21400000.0
2006-01-24 22:40:00,0.6817,0.68175,0.6816,0.68165,98500002.0
2006-01-24 22:41:00,0.6817,0.6817,0.68167,0.6817,44400000.0
2006-01-24 22:42:00,0.6817,0.68178,0.68165,0.68178,114300002.0
2006-01-24 22:43:00,0.6817,0.6818,0.68155,0.6817,159499999.0
2006-01-24 22:44:00,0.68175,0.68178,0.68162,0.68162,190099998.0
2006-01-24 22:45:00,0.6817,0.6818,0.68165,0.6817,133300000.0
2006-01-24 22:46:00,0.68172,0.68175,0.6815,0.68165,202599999.0
2006-01-24 22:47:00,0.68165,0.68175,0.68165,0.68173,62999998.0
2006-01-24 22:48:00,0.68168,0.6818,0.68155,0.6817,84400000.0
2006-01-24 22:49:00,0.68205,0.68254,0.68205,0.68237,102999998.0
2006-01-24 22:50:00,0.68242,0.68255,0.6819,0.68225,191700000.0
2006-01-24 22:51:00,0.6822,0.68256,0.68205,0.68235,126200000.0
2006-01-24 22:52:00,0.68225,0.6823,0.68199,0.68209,113300000.0
2006-01-24 22:53:00,0.68236,0.68237,0.68176,0.68186,71500001.0
2006-01-24 22:54:00,0.68203,0.68243,0.68203,0.68233,66500000.0
2006-01-24 22:55:00,0.68223,0.68259,0.68219,0.68236,121000002.0
2006-01-24 22:56:00,0.68224,0.68238,0.68198,0.6823,109999999.0
2006-01-24 22:57:00,0.68221,0.68231,0.68188,0.68201,123299998.0
2006-01-24 22:58:00,0.68196,0.68227,0.68192,0.68214,90200000.0
2006-01-24 22:59:00,0.68194,0.68218,0.68191,0.68191,195399999.0
2006-01-24 23:00:00,0.68199,0.68209,0.68187,0.68205,125899999.0
2006-01-24 23:01:00,0.68215,0.68222,0.68189,0.68212,93200000.0
2006-01-24 23:02:00,0.68216,0.68231,0.68195,0.68216,139500000.0
2006-01-24 23:03:00,0.68213,0.68233,0.68181,0.68195,145399999.0
2006-01-24 23:04:00,0.68201,0.68214,0.68188,0.68202,114400001.0
2006-01-24 23:05:00,0.6821,0.68229,0.68185,0.68225,104199998.0
2006-01-24 23:06:00,0.68182,0.68211,0.68171,0.68201,100399999.0
2006-01-24 23:07:00,0.6821,0.68228,0.68192,0.68197,125199998.0
2006-01-24 23:08:00,0.68203,0.68226,0.68191,0.68198,111400001.0
2006-01-24 23:09:00,0.68194,0.68234,0.68194,0.68199,140499998.0
2006-01-24 23:10:00,0.68212,0.68214,0.68163,0.68163,94100000.0
2006-01-24 23:11:00,0.68182,0.68201,0.68172,0.68182,88600000.0
2006-01-24 23:12:00,0.68168,0.68193,0.68155,0.68167,78199999.0
2006-01-24 23:13:00,0.68175,0.68214,0.68158,0.6821,69400000.0
2006-01-24 23:14:00,0.68214,0.68214,0.68185,0.68201,120100001.0
2006-01-24 23:15:00,0.68208,0.68208,0.68176,0.68185,123500003.0
2006-01-24 23:16:00,0.68206,0.68211,0.68193,0.68207,167900000.0
2006-01-24 23:17:00,0.68175,0.68184,0.68161,0.68166,76600000.0
2006-01-24 23:18:00,0.68189,0.68224,0.68189,0.68202,102000000.0
2006-01-24 23:19:00,0.68214,0.68221,0.68193,0.68208,58100000.0
2006-01-24 23:20:00,0.68218,0.68236,0.68205,0.68236,108400001.0
2006-01-24 23:21:00,0.68231,0.68231,0.68206,0.68221,73200000.0
2006-01-24 23:22:00,0.68208,0.68225,0.68205,0.68225,112900001.0
2006-01-24 23:23:00,0.68215,0.68227,0.68203,0.68213,129799997.0
2006-01-24 23:24:00,0.68221,0.68239,0.68205,0.6822,100700000.0
2006-01-24 23:25:00,0.68217,0.68232,0.68211,0.68229,130100000.0
2006-01-24 23:26:00,0.68221,0.6824,0.68205,0.68212,67700000.0
2006-01-24 23:27:00,0.68216,0.68234,0.68207,0.68214,103500000.0
2006-01-24 23:28:00,0.68227,0.68247,0.68208,0.68247,71400000.0
2006-01-24 23:29:00,0.68232,0.68247,0.68222,0.68229,169200001.0
2006-01-24 23:30:00,0.68232,0.68246,0.68221,0.68227,142599998.0
2006-01-24 23:31:00,0.68203,0.68239,0.68195,0.6823,124400004.0
2006-01-24 23:32:00,0.68224,0.68224,0.68186,0.68193,87499998.0
2006-01-24 23:33:00,0.68193,0.68247,0.68193,0.6822,54100000.0
2006-01-24 23:34:00,0.68213,0.68242,0.68212,0.68237,108100000.0
2006-01-24 23:35:00,0.68239,0.68239,0.68223,0.68238,87600000.0
2006-01-24 23:36:00,0.68221,0.68249,0.68215,0.68238,73699999.0
2006-01-24 23:37:00,0.68225,0.68246,0.68213,0.68228,98099997.0
2006-01-24 23:38:00,0.68222,0.6825,0.68222,0.68246,131500001.0
2006-01-24 23:39:00,0.68252,0.6826,0.68224,0.68231,80999999.0
2006-01-24 23:40:00,0.6823,0.6824,0.68199,0.6824,78299999.0
2006-01-24 23:41:00,0.68262,0.68269,0.68235,0.68247,113000001.0
2006-01-24 23:42:00,0.68245,0.68269,0.68241,0.68266,121400001.0
2006-01-24 23:43:00,0.68287,0.68299,0.68245,0.68294,96100001.0
2006-01-24 23:44:00,0.68314,0.68326,0.68296,0.68296,163099998.0
2006-01-24 23:45:00,0.68315,0.68315,0.68263,0.6829,123299999.0
2006-01-24 23:46:00,0.68286,0.68294,0.68265,0.68265,63000000.0
2006-01-24 23:47:00,0.6828,0.68342,0.6828,0.68342,89200000.0
2006-01-24 23:48:00,0.68292,0.68308,0.68277,0.68302,114800001.0
2006-01-24 23:49:00,0.68317,0.68319,0.68273,0.68311,179299997.0
2006-01-24 23:50:00,0.68307,0.68317,0.6829,0.6829,118300001.0
2006-01-24 23:51:00,0.68308,0.6831,0.68268,0.6827,102799999.0
2006-01-24 23:52:00,0.6826,0.68293,0.6825,0.68268,70600000.0
2006-01-24 23:53:00,0.6826,0.68307,0.6826,0.68277,109899999.0
2006-01-24 23:54:00,0.68245,0.68287,0.68232,0.68274,103200000.0
2006-01-24 23:55:00,0.68251,0.68273,0.6824,0.68255,172600000.0
2006-01-24 23:56:00,0.68256,0.68309,0.68256,0.68292,85600000.0
2006-01-24 23:57:00,0.68305,0.68323,0.68275,0.68282,70400001.0
2006-01-24 23:58:00,0.68285,0.68299,0.68279,0.68292,101199999.0
2006-01-24 23:59:00,0.68292,0.6831,0.68262,0.6827,93000000.0
2006-01-25 00:00:00,0.68276,0.68309,0.6827,0.68283,55500000.0
2006-01-25 00:01:00,0.68288,0.68308,0.6827,0.6827,72500000.0
2006-01-25 00:02:00,0.68293,0.68307,0.68283,0.68295,73500001.0
2006-01-25 00:03:00,0.6831,0.68326,0.68287,0.68315,108500000.0
2006-01-25 00:04:00,0.68305,0.68308,0.68275,0.683,143900001.0
2006-01-25 00:05:00,0.68298,0.68337,0.6828,0.68317,123800000.0
2006-01-25 00:06:00,0.68312,0.68356,0.68306,0.68336,103299997.0
2006-01-25 00:07:00,0.68329,0.68343,0.68299,0.68299,107600000.0
2006-01-25 00:08:00,0.68292,0.68359,0.68292,0.68339,133899998.0
2006-01-25 00:09:00,0.68314,0.68348,0.68309,0.68335,137100001.0
2006-01-25 00:10:00,0.6833,0.68332,0.68298,0.68305,86899999.0
2006-01-25 00:11:00,0.6833,0.68344,0.68286,0.68305,184099997.0
2006-01-25 00:12:00,0.68315,0.68321,0.68273,0.68275,91600000.0
2006-01-25 00:13:00,0.68298,0.68322,0.68272,0.68322,83800001.0
2006-01-25 00:14:00,0.68303,0.68303,0.68252,0.68264,49900000.0
2006-01-25 00:15:00,0.68251,0.68299,0.68244,0.68293,99799999.0
2006-01-25 00:16:00,0.68282,0.68295,0.68258,0.68278,94200000.0
2006-01-25 00:17:00,0.68263,0.68302,0.6826,0.68272,65600000.0
2006-01-25 00:18:00,0.68255,0.68284,0.68249,0.68278,109700000.0
2006-01-25 00:19:00,0.68267,0.68319,0.68267,0.68319,90999999.0
2006-01-25 00:20:00,0.68309,0.68323,0.68284,0.68323,85200000.0
2006-01-25 00:21:00,0.68285,0.68293,0.68265,0.68278,55600000.0
2006-01-25 00:22:00,0.68254,0.68289,0.68248,0.6826,59600000.0
2006-01-25 00:23:00,0.68276,0.68294,0.6826,0.68276,77500000.0
2006-01-25 00:24:00,0.683,0.683,0.68255,0.68261,139100003.0
2006-01-25 00:25:00,0.6829,0.68295,0.6825,0.68277,116300001.0
2006-01-25 00:26:00,0.68305,0.68316,0.68238,0.68261,103999999.0
2006-01-25 00:27:00,0.68243,0.68276,0.68243,0.68266,140700000.0
2006-01-25 00:28:00,0.68265,0.6833,0.68261,0.68294,129600001.0
2006-01-25 00:29:00,0.6829,0.683,0.68284,0.68299,83499999.0
2006-01-25 00:30:00,0.68324,0.68324,0.68263,0.68283,165900001.0
2006-01-25 00:31:00,0.68183,0.68273,0.68183,0.68273,100100000.0
2006-01-25 00:32:00,0.6829,0.68292,0.68283,0.68283,103799999.0
2006-01-25 00:33:00,0.68281,0.68281,0.68253,0.68253,116499998.0
2006-01-25 00:34:00,0.68265,0.68265,0.6826,0.68265,38200000.0
2006-01-25 00:35:00,0.68252,0.68255,0.68228,0.68235,81100000.0
2006-01-25 00:36:00,0.68234,0.68245,0.68231,0.68238,88800001.0
2006-01-25 00:37:00,0.68232,0.68235,0.68224,0.68225,160399999.0
2006-01-25 00:38:00,0.68224,0.68224,0.6821,0.68217,74899999.0
2006-01-25 00:39:00,0.6821,0.6821,0.68173,0.6818,131299999.0
2006-01-25 00:40:00,0.68178,0.68194,0.68178,0.68185,115200001.0
2006-01-25 00:41:00,0.68165,0.68165,0.68101,0.68116,70999997.0
2006-01-25 00:42:00,0.68128,0.68163,0.68128,0.68161,77200002.0
2006-01-25 00:43:00,0.68163,0.68163,0.68147,0.68148,118600000.0
2006-01-25 00:44:00,0.68143,0.68143,0.68104,0.68104,56600000.0
2006-01-25 00:45:00,0.68117,0.68117,0.68093,0.68108,117799999.0
2006-01-25 00:46:00,0.68112,0.68118,0.68112,0.68118,41800000.0
2006-01-25 00:47:00,0.68115,0.6812,0.68094,0.68109,86400000.0
2006-01-25 00:48:00,0.68117,0.68125,0.68092,0.68092,102900000.0
2006-01-25 00:49:00,0.68082,0.68092,0.68077,0.68092,59700000.0
2006-01-25 00:50:00,0.68089,0.68089,0.68077,0.68087,67000001.0
2006-01-25 00:51:00,0.68084,0.68103,0.68084,0.68102,52399999.0
2006-01-25 00:52:00,0.68102,0.68111,0.68099,0.6811,57800000.0
2006-01-25 00:53:00,0.68114,0.68124,0.68108,0.68108,129600002.0
2006-01-25 00:54:00,0.6811,0.6813,0.68107,0.6813,91700000.0
2006-01-25 00:55:00,0.68135,0.68135,0.68132,0.68135,55700000.0
2006-01-25 00:56:00,0.68131,0.68131,0.68106,0.68106,44500000.0
2006-01-25 00:57:00,0.68095,0.68102,0.68095,0.681,102800003.0
2006-01-25 00:58:00,0.68102,0.68112,0.68097,0.68112,51300000.0
2006-01-25 00:59:00,0.68106,0.68132,0.68106,0.68129,53400000.0
2006-01-25 01:00:00,0.68127,0.68139,0.68117,0.68139,74100000.0
2006-01-25 01:01:00,0.6814,0.6815,0.6814,0.6815,19900001.0
2006-01-25 01:02:00,0.68149,0.68149,0.68146,0.68146,24600001.0
2006-01-25 01:03:00,0.68159,0.68172,0.68137,0.68137,99900001.0
2006-01-25 01:04:00,0.68145,0.68189,0.68145,0.68189,53399999.0
2006-01-25 01:05:00,0.68181,0.68181,0.68177,0.68177,22800000.0
2006-01-25 01:06:00,0.68189,0.68196,0.6818,0.6818,62900000.0
2006-01-25 01:07:00,0.68175,0.68175,0.6817,0.68175,59099999.0
2006-01-25 01:08:00,0.68167,0.68176,0.68167,0.68176,56500001.0
2006-01-25 01:09:00,0.68182,0.68182,0.68166,0.68173,71500000.0
2006-01-25 01:10:00,0.68166,0.68179,0.68166,0.6817,120899999.0
2006-01-25 01:11:00,0.6817,0.68188,0.68165,0.68165,82799998.0
2006-01-25 01:12:00,0.68169,0.68179,0.68169,0.68169,87000001.0
2006-01-25 01:13:00,0.68177,0.68177,0.6817,0.68175,84900000.0
2006-01-25 01:14:00,0.68166,0.68181,0.68166,0.68175,68200000.0
2006-01-25 01:15:00,0.68185,0.68185,0.68185,0.68185,28800000.0
2006-01-25 01:16:00,0.6818,0.68185,0.6818,0.68183,76900001.0
2006-01-25 01:17:00,0.68189,0.68191,0.68189,0.68191,14200000.0
2006-01-25 01:18:00,0.68193,0.68195,0.6818,0.68193,152399999.0
2006-01-25 01:19:00,0.68185,0.682,0.68185,0.68195,55700000.0
2006-01-25 01:20:00,0.6819,0.6819,0.68185,0.6819,40600000.0
2006-01-25 01:21:00,0.6818,0.68183,0.68154,0.68154,53400000.0
2006-01-25 01:22:00,0.68133,0.6814,0.68133,0.6814,54900000.0
2006-01-25 01:23:00,0.68138,0.68147,0.68135,0.6814,118300002.0
2006-01-25 01:24:00,0.6814,0.68145,0.68135,0.68145,60700000.0
2006-01-25 01:25:00,0.68145,0.68157,0.68144,0.68157,68700000.0
2006-01-25 01:26:00,0.68166,0.68174,0.68164,0.68174,39200001.0
2006-01-25 01:27:00,0.6817,0.68183,0.68158,0.68183,111500000.0
2006-01-25 01:28:00,0.68185,0.6819,0.68175,0.6818,122500000.0
2006-01-25 01:29:00,0.68176,0.68176,0.68171,0.68171,24800000.0
2006-01-25 01:30:00,0.68171,0.68171,0.68148,0.68148,48599999.0
2006-01-25 01:31:00,0.6815,0.68155,0.68145,0.68155,100500000.0
2006-01-25 01:32:00,0.6815,0.68152,0.68143,0.68152,110800001.0
2006-01-25 01:33:00,0.68147,0.68147,0.6813,0.68134,59399999.0
2006-01-25 01:34:00,0.68143,0.68143,0.68124,0.68132,51700000.0
2006-01-25 01:35:00,0.6813,0.68135,0.68128,0.6813,128599996.0
2006-01-25 01:36:00,0.68133,0.68133,0.68116,0.68122,86600000.0
2006-01-25 01:37:00,0.6813,0.68135,0.68127,0.6813,85199999.0
2006-01-25 01:38:00,0.68133,0.6814,0.68122,0.6814,34300000.0
2006-01-25 01:39:00,0.68134,0.68147,0.68127,0.68127,73400000.0
2006-01-25 01:40:00,0.68143,0.68143,0.68125,0.68125,90700000.0
2006-01-25 01:41:00,0.68147,0.68177,0.68146,0.68166,75399999.0
2006-01-25 01:42:00,0.68159,0.68175,0.68157,0.68175,58200000.0
2006-01-25 01:43:00,0.68175,0.68175,0.68149,0.6815,76699999.0
2006-01-25 01:44:00,0.68153,0.68158,0.68137,0.68158,71200001.0
2006-01-25 01:45:00,0.68173,0.68176,0.68158,0.68163,81400000.0
2006-01-25 01:46:00,0.68148,0.68158,0.68146,0.68157,94100000.0
2006-01-25 01:47:00,0.68168,0.68175,0.68164,0.68164,73299999.0
2006-01-25 01:48:00,0.68173,0.68181,0.68169,0.68172,55700000.0
2006-01-25 01:49:00,0.68188,0.68218,0.68188,0.682,94000000.0
2006-01-25 01:50:00,0.68201,0.68201,0.68178,0.68194,73000000.0
2006-01-25 01:51:00,0.682,0.68212,0.682,0.68212,37000000.0
2006-01-25 01:52:00,0.68212,0.68221,0.682,0.68221,105100001.0
2006-01-25 01:53:00,0.68232,0.68241,0.68227,0.6824,93600001.0
2006-01-25 01:54:00,0.68232,0.68232,0.68217,0.68232,90300001.0
2006-01-25 01:55:00,0.68221,0.68221,0.682,0.68202,95500002.0
2006-01-25 01:56:00,0.6821,0.68213,0.68203,0.68203,56700001.0
2006-01-25 01:57:00,0.68195,0.6821,0.68195,0.682,69500000.0
2006-01-25 01:58:00,0.68196,0.68209,0.68196,0.68209,50000000.0
2006-01-25 01:59:00,0.68202,0.68212,0.682,0.68207,62800000.0
2006-01-25 02:00:00,0.68215,0.68223,0.68215,0.68219,104800000.0
2006-01-25 02:01:00,0.68224,0.68224,0.68213,0.68217,40400000.0
2006-01-25 02:02:00,0.68212,0.68221,0.6821,0.68215,129099999.0
2006-01-25 02:03:00,0.68207,0.68225,0.68207,0.68215,74700001.0
2006-01-25 02:04:00,0.6822,0.68225,0.6822,0.6822,37400000.0
2006-01-25 02:05:00,0.68224,0.68232,0.68218,0.68232,37600000.0
2006-01-25 02:06:00,0.68228,0.68242,0.68228,0.68242,56299999.0
2006-01-25 02:07:00,0.68239,0.68243,0.68226,0.68234,85000000.0
2006-01-25 02:08:00,0.68231,0.68246,0.68228,0.68246,42899999.0
2006-01-25 02:09:00,0.68245,0.68245,0.6824,0.6824,76600001.0
2006-01-25 02:10:00,0.68245,0.68247,0.68235,0.68247,111599998.0
2006-01-25 02:11:00,0.68245,0.68245,0.68235,0.6824,44000000.0
2006-01-25 02:12:00,0.68239,0.68256,0.68239,0.68253,106000001.0
2006-01-25 02:13:00,0.68249,0.68268,0.68249,0.68256,50300000.0
2006-01-25 02:14:00,0.6826,0.68272,0.6826,0.6826,117600001.0
2006-01-25 02:15:00,0.68253,0.68263,0.68246,0.68246,73500000.0
2006-01-25 02:16:00,0.68233,0.68245,0.68233,0.6824,109300000.0
2006-01-25 02:17:00,0.68244,0.68251,0.68244,0.68251,26300000.0
2006-01-25 02:18:00,0.68239,0.68253,0.68239,0.68248,66000001.0
2006-01-25 02:19:00,0.6825,0.6826,0.68245,0.68247,70800000.0
2006-01-25 02:20:00,0.68262,0.68275,0.68261,0.68264,93999998.0
2006-01-25 02:21:00,0.68263,0.68265,0.68257,0.68257,66700000.0
2006-01-25 02:22:00,0.68256,0.68261,0.68251,0.68261,131600002.0
2006-01-25 02:23:00,0.6825,0.6827,0.6825,0.68255,156799998.0
2006-01-25 02:24:00,0.68259,0.6826,0.68251,0.68258,109700001.0
2006-01-25 02:25:00,0.68268,0.68278,0.68257,0.6827,75100000.0
2006-01-25 02:26:00,0.68279,0.68294,0.68279,0.68281,34200000.0
2006-01-25 02:27:00,0.6829,0.6829,0.68275,0.68275,21100000.0
2006-01-25 02:28:00,0.68282,0.683,0.68279,0.683,40500000.0
2006-01-25 02:29:00,0.68297,0.68297,0.68273,0.68275,136400002.0
2006-01-25 02:30:00,0.68289,0.68301,0.68287,0.68301,41500000.0
2006-01-25 02:31:00,0.68298,0.68298,0.68266,0.68288,141800004.0
2006-01-25 02:32:00,0.6828,0.68291,0.6828,0.68291,84699998.0
2006-01-25 02:33:00,0.683,0.68309,0.68295,0.68298,71600000.0
2006-01-25 02:34:00,0.68288,0.68302,0.68284,0.68298,131099997.0
2006-01-25 02:35:00,0.68293,0.68325,0.68293,0.68323,84600000.0
2006-01-25 02:36:00,0.68325,0.68327,0.68299,0.68299,41700000.0
2006-01-25 02:37:00,0.6831,0.68319,0.6831,0.68311,46099999.0
2006-01-25 02:38:00,0.68318,0.68327,0.68317,0.68327,79099999.0
2006-01-25 02:39:00,0.68318,0.68321,0.68285,0.68314,84099999.0
2006-01-25 02:40:00,0.68305,0.6832,0.68291,0.68291,125300002.0
2006-01-25 02:41:00,0.68292,0.68294,0.6829,0.6829,24000000.0
2006-01-25 02:42:00,0.68307,0.68312,0.68307,0.68312,108299999.0
2006-01-25 02:43:00,0.68306,0.68306,0.683,0.68301,35300000.0
2006-01-25 02:44:00,0.68281,0.68286,0.68276,0.6828,40500000.0
2006-01-25 02:45:00,0.68292,0.68292,0.68271,0.68284,94900000.0
2006-01-25 02:46:00,0.68277,0.68289,0.68277,0.68282,105599997.0
2006-01-25 02:47:00,0.68286,0.68293,0.68286,0.68289,47399999.0
2006-01-25 02:48:00,0.68288,0.68292,0.68282,0.68282,63200000.0
2006-01-25 02:49:00,0.68276,0.68278,0.68271,0.68277,46300000.0
2006-01-25 02:50:00,0.68281,0.68281,0.6825,0.6825,90300000.0
2006-01-25 02:51:00,0.68253,0.68269,0.6825,0.68256,129799998.0
2006-01-25 02:52:00,0.68254,0.68262,0.68248,0.68248,98899998.0
2006-01-25 02:53:00,0.68245,0.68245,0.68224,0.68235,74100000.0
2006-01-25 02:54:00,0.68247,0.68247,0.68231,0.68246,101299999.0
2006-01-25 02:55:00,0.68243,0.68253,0.68238,0.68253,59600001.0
2006-01-25 02:56:00,0.68259,0.68259,0.68238,0.68238,67400000.0
2006-01-25 02:57:00,0.68228,0.68253,0.68228,0.68253,47099999.0
2006-01-25 02:58:00,0.68257,0.68268,0.6825,0.68259,117000002.0
2006-01-25 02:59:00,0.6826,0.6826,0.68243,0.68244,118900003.0
2006-01-25 03:00:00,0.68247,0.68255,0.68247,0.68252,43800000.0
2006-01-25 03:01:00,0.68245,0.68245,0.68225,0.68243,102700000.0
2006-01-25 03:02:00,0.68231,0.68237,0.68231,0.68235,104499999.0
2006-01-25 03:03:00,0.68238,0.68249,0.68233,0.68233,131999997.0
2006-01-25 03:04:00,0.6824,0.6824,0.68235,0.6824,110900002.0
2006-01-25 03:05:00,0.68235,0.68247,0.68235,0.68245,141100001.0
2006-01-25 03:06:00,0.6823,0.68235,0.6823,0.68235,47900000.0
2006-01-25 03:07:00,0.68237,0.68238,0.6823,0.68238,51799999.0
2006-01-25 03:08:00,0.68235,0.68245,0.68235,0.68235,162499998.0
2006-01-25 03:09:00,0.68236,0.68253,0.68234,0.68248,100100002.0
2006-01-25 03:10:00,0.68253,0.68265,0.68253,0.68265,68099999.0
2006-01-25 03:11:00,0.68267,0.68271,0.68262,0.68262,78399998.0
2006-01-25 03:12:00,0.68265,0.6827,0.6825,0.68265,85000000.0
2006-01-25 03:13:00,0.68245,0.68245,0.68228,0.68228,28700000.0
2006-01-25 03:14:00,0.68203,0.68224,0.68203,0.68219,93400000.0
2006-01-25 03:15:00,0.68209,0.68209,0.68192,0.68199,104900000.0
2006-01-25 03:16:00,0.68193,0.68194,0.6817,0.68194,69700001.0
2006-01-25 03:17:00,0.68192,0.68192,0.68174,0.68174,83299999.0
2006-01-25 03:18:00,0.68178,0.68185,0.68175,0.6818,72600000.0
2006-01-25 03:19:00,0.68165,0.68188,0.68165,0.68175,88299998.0
2006-01-25 03:20:00,0.6818,0.68188,0.68169,0.68173,91700000.0
2006-01-25 03:21:00,0.68174,0.68181,0.68174,0.68181,11200000.0
2006-01-25 03:22:00,0.68176,0.68176,0.68154,0.68172,79399999.0
2006-01-25 03:23:00,0.68167,0.68169,0.68162,0.68167,82699999.0
2006-01-25 03:24:00,0.68175,0.68175,0.6817,0.68175,42200000.0
2006-01-25 03:25:00,0.68173,0.68173,0.68161,0.68167,86199998.0
2006-01-25 03:26:00,0.68167,0.68175,0.68156,0.68156,62800000.0
2006-01-25 03:27:00,0.6816,0.68167,0.68155,0.68167,41800000.0
2006-01-25 03:28:00,0.6816,0.68165,0.68155,0.68155,83600000.0
2006-01-25 03:29:00,0.68162,0.68174,0.68162,0.68174,34300001.0
2006-01-25 03:30:00,0.68172,0.68172,0.68154,0.68154,65500000.0
2006-01-25 03:31:00,0.68155,0.68161,0.68148,0.68149,90700000.0
2006-01-25 03:32:00,0.68153,0.68153,0.68142,0.68147,92500000.0
2006-01-25 03:33:00,0.68147,0.68149,0.68138,0.68138,53800000.0
2006-01-25 03:34:00,0.68141,0.68151,0.68137,0.68142,95399998.0
2006-01-25 03:35:00,0.6815,0.6815,0.6814,0.68145,121799999.0
2006-01-25 03:36:00,0.68133,0.68143,0.68133,0.6814,110899999.0
2006-01-25 03:37:00,0.68145,0.68145,0.68135,0.68137,130100001.0
2006-01-25 03:38:00,0.68138,0.68143,0.68138,0.68138,57799998.0
2006-01-25 03:39:00,0.68138,0.68139,0.68132,0.68139,76900000.0
2006-01-25 03:40:00,0.68133,0.68144,0.68133,0.68144,100600000.0
2006-01-25 03:41:00,0.68138,0.68143,0.6813,0.68143,119900002.0
2006-01-25 03:42:00,0.68135,0.68155,0.68135,0.68155,90900002.0
2006-01-25 03:43:00,0.68143,0.68149,0.68143,0.68148,47200000.0
2006-01-25 03:44:00,0.68152,0.68152,0.68142,0.68142,64400000.0
2006-01-25 03:45:00,0.6815,0.6815,0.6814,0.6814,23100000.0
2006-01-25 03:46:00,0.68143,0.68143,0.68116,0.68134,122199997.0
2006-01-25 03:47:00,0.68125,0.6813,0.68125,0.6813,16800000.0
2006-01-25 03:48:00,0.68125,0.68142,0.68121,0.68142,163499998.0
2006-01-25 03:49:00,0.68137,0.6815,0.68135,0.6815,94099999.0
2006-01-25 03:50:00,0.68148,0.68153,0.68142,0.68142,67400000.0
2006-01-25 03:51:00,0.68145,0.68145,0.6814,0.6814,63400000.0
2006-01-25 03:52:00,0.68145,0.68145,0.6814,0.68145,70900000.0
2006-01-25 03:53:00,0.6814,0.68145,0.6814,0.6814,47099999.0
2006-01-25 03:54:00,0.68131,0.68151,0.68127,0.68151,76000001.0
2006-01-25 03:55:00,0.6814,0.6815,0.6813,0.6815,107699999.0
2006-01-25 03:56:00,0.68147,0.68155,0.68147,0.68148,35900000.0
2006-01-25 03:57:00,0.6814,0.68158,0.6814,0.68153,85999997.0
2006-01-25 03:58:00,0.68155,0.68155,0.68145,0.6815,112800000.0
2006-01-25 03:59:00,0.68148,0.68155,0.68147,0.68147,32700000.0
2006-01-25 04:00:00,0.68141,0.68151,0.68141,0.68151,51499999.0
2006-01-25 04:01:00,0.6815,0.68155,0.68145,0.68155,41400001.0
2006-01-25 04:02:00,0.68148,0.68154,0.68148,0.68154,19000000.0
2006-01-25 04:03:00,0.68158,0.68158,0.68148,0.68152,113000001.0
2006-01-25 04:04:00,0.68165,0.68172,0.68164,0.68169,75699999.0
2006-01-25 04:05:00,0.68167,0.68182,0.68167,0.68174,110600000.0
2006-01-25 04:06:00,0.68175,0.68185,0.68161,0.68185,142800000.0
2006-01-25 04:07:00,0.68197,0.68205,0.68197,0.68197,147000001.0
2006-01-25 04:08:00,0.68216,0.68216,0.68205,0.68205,102200001.0
2006-01-25 04:09:00,0.68201,0.68213,0.68201,0.68213,86800001.0
2006-01-25 04:10:00,0.68207,0.6822,0.68205,0.6821,77400000.0
2006-01-25 04:11:00,0.68212,0.68212,0.68204,0.68212,57000000.0
2006-01-25 04:12:00,0.68217,0.68222,0.68213,0.68221,145600000.0
2006-01-25 04:13:00,0.68222,0.68222,0.68207,0.68207,80899998.0
2006-01-25 04:14:00,0.68211,0.68211,0.68198,0.68198,64999999.0
2006-01-25 04:15:00,0.6821,0.6822,0.6821,0.68215,94100001.0
2006-01-25 04:16:00,0.68203,0.68207,0.68195,0.68207,116799998.0
2006-01-25 04:17:00,0.68213,0.68213,0.68197,0.68202,127600001.0
2006-01-25 04:18:00,0.68207,0.68214,0.68205,0.68214,54100000.0
2006-01-25 04:19:00,0.68205,0.68219,0.68205,0.68216,92800000.0
2006-01-25 04:20:00,0.68207,0.68217,0.68207,0.68217,47899999.0
2006-01-25 04:21:00,0.68223,0.68223,0.68188,0.68188,145899998.0
2006-01-25 04:22:00,0.68186,0.68204,0.68186,0.68195,89800000.0
2006-01-25 04:23:00,0.68197,0.68201,0.68191,0.68198,53099999.0
2006-01-25 04:24:00,0.682,0.68205,0.68195,0.68195,54700000.0
2006-01-25 04:25:00,0.68209,0.68224,0.68204,0.68204,60300001.0
2006-01-25 04:26:00,0.682,0.68205,0.68195,0.68195,46600000.0
2006-01-25 04:27:00,0.68205,0.68205,0.68195,0.682,90199999.0
2006-01-25 04:28:00,0.6821,0.6821,0.68195,0.68205,126400002.0
2006-01-25 04:29:00,0.68199,0.68213,0.68199,0.68202,82999999.0
2006-01-25 04:30:00,0.68198,0.68198,0.68176,0.68189,70100001.0
2006-01-25 04:31:00,0.68183,0.68187,0.68168,0.68168,93099999.0
2006-01-25 04:32:00,0.68154,0.68169,0.68154,0.68168,95100000.0
2006-01-25 04:33:00,0.68171,0.68181,0.68171,0.68173,83400000.0
2006-01-25 04:34:00,0.68168,0.68174,0.68165,0.68174,66700000.0
2006-01-25 04:35:00,0.68172,0.68172,0.68154,0.68172,60100000.0
2006-01-25 04:36:00,0.68161,0.68165,0.68155,0.68165,107000001.0
2006-01-25 04:37:00,0.68159,0.68165,0.68152,0.68155,112000000.0
2006-01-25 04:38:00,0.6816,0.6816,0.68139,0.68153,39800000.0
2006-01-25 04:39:00,0.68158,0.68168,0.68154,0.68158,48200000.0
2006-01-25 04:40:00,0.68156,0.6816,0.68144,0.68144,124400000.0
2006-01-25 04:41:00,0.68145,0.68145,0.68135,0.6814,85899998.0
2006-01-25 04:42:00,0.68146,0.68149,0.68139,0.68146,74799999.0
2006-01-25 04:43:00,0.6814,0.6815,0.68137,0.6815,44400000.0
2006-01-25 04:44:00,0.68145,0.68147,0.68135,0.68135,126699999.0
2006-01-25 04:45:00,0.68136,0.68152,0.68136,0.68152,73300001.0
2006-01-25 04:46:00,0.68156,0.68163,0.68147,0.68147,148699998.0
2006-01-25 04:47:00,0.6815,0.68157,0.6815,0.6815,89200000.0
2006-01-25 04:48:00,0.6815,0.68155,0.68145,0.68155,87700000.0
2006-01-25 04:49:00,0.68155,0.6816,0.68145,0.6815,127899999.0
2006-01-25 04:50:00,0.68157,0.68157,0.6815,0.68155,94500001.0
2006-01-25 04:51:00,0.68155,0.68155,0.68145,0.68145,92800000.0
2006-01-25 04:52:00,0.6815,0.68155,0.6815,0.68155,27900000.0
2006-01-25 04:53:00,0.68145,0.68155,0.68145,0.68155,18400000.0
2006-01-25 04:54:00,0.6815,0.68155,0.68145,0.68155,54199999.0
2006-01-25 04:55:00,0.68156,0.68161,0.68152,0.68159,78899999.0
2006-01-25 04:56:00,0.68154,0.68162,0.68149,0.68162,79599999.0
2006-01-25 04:57:00,0.68164,0.68168,0.68142,0.68168,55100000.0
2006-01-25 04:58:00,0.68167,0.6818,0.68167,0.68175,114999998.0
2006-01-25 04:59:00,0.68185,0.68195,0.68175,0.68185,111299998.0
2006-01-25 05:00:00,0.68182,0.68182,0.6817,0.68177,54000001.0
2006-01-25 05:01:00,0.68175,0.68185,0.68165,0.68183,130599999.0
2006-01-25 05:02:00,0.68191,0.68191,0.68186,0.68186,29100000.0
2006-01-25 05:03:00,0.6819,0.6819,0.68173,0.68177,98900002.0
2006-01-25 05:04:00,0.68184,0.68187,0.68164,0.68174,110999999.0
2006-01-25 05:05:00,0.68168,0.68172,0.68153,0.68153,100200002.0
2006-01-25 05:06:00,0.68169,0.68177,0.68162,0.68177,43399999.0
2006-01-25 05:07:00,0.6818,0.68185,0.68172,0.6818,74499999.0
2006-01-25 05:08:00,0.68178,0.68203,0.68178,0.68196,95200000.0
2006-01-25 05:09:00,0.68195,0.68195,0.68166,0.68182,36600000.0
2006-01-25 05:10:00,0.68177,0.68177,0.68165,0.68177,47000000.0
2006-01-25 05:11:00,0.68177,0.68188,0.68164,0.68188,81299999.0
2006-01-25 05:12:00,0.68188,0.68189,0.68176,0.68176,81099999.0
2006-01-25 05:13:00,0.6818,0.68185,0.68168,0.6818,73200000.0
2006-01-25 05:14:00,0.6818,0.68185,0.68174,0.68179,74400001.0
2006-01-25 05:15:00,0.68174,0.6818,0.68174,0.6818,23800000.0
2006-01-25 05:16:00,0.68185,0.68197,0.68185,0.68191,115200002.0
2006-01-25 05:17:00,0.6819,0.6819,0.68169,0.68177,83399999.0
2006-01-25 05:18:00,0.68179,0.68183,0.68164,0.68175,54700000.0
2006-01-25 05:19:00,0.6818,0.6819,0.68175,0.6819,40900000.0
2006-01-25 05:20:00,0.68182,0.68189,0.6817,0.68176,112199999.0
2006-01-25 05:21:00,0.68185,0.68185,0.68168,0.68185,32600000.0
2006-01-25 05:22:00,0.68185,0.68197,0.68185,0.68197,6200000.0
2006-01-25 05:23:00,0.6819,0.68199,0.68174,0.68174,128299999.0
2006-01-25 05:24:00,0.68187,0.6819,0.68178,0.6819,96700002.0
2006-01-25 05:25:00,0.68181,0.68201,0.68181,0.68201,112500000.0
2006-01-25 05:26:00,0.68198,0.68198,0.68191,0.68195,92700000.0
2006-01-25 05:27:00,0.68193,0.68193,0.68175,0.6819,77400001.0
2006-01-25 05:28:00,0.68195,0.68195,0.68185,0.68195,74199999.0
2006-01-25 05:29:00,0.6819,0.68205,0.68185,0.68205,50200000.0
2006-01-25 05:30:00,0.68197,0.68201,0.68196,0.68199,34499999.0
2006-01-25 05:31:00,0.682,0.682,0.68192,0.68197,65400000.0
2006-01-25 05:32:00,0.6819,0.682,0.68185,0.6819,39900000.0
2006-01-25 05:33:00,0.682,0.68208,0.68196,0.68196,87000001.0
2006-01-25 05:34:00,0.68204,0.68207,0.68199,0.68205,105499999.0
2006-01-25 05:35:00,0.68203,0.68203,0.68193,0.68195,138800001.0
2006-01-25 05:36:00,0.68207,0.68207,0.68175,0.682,124200002.0
2006-01-25 05:37:00,0.68205,0.68205,0.682,0.682,87600000.0
2006-01-25 05:38:00,0.682,0.68205,0.68195,0.68205,63300000.0
2006-01-25 05:39:00,0.68195,0.68196,0.6819,0.68192,27000000.0
2006-01-25 05:40:00,0.68195,0.682,0.68185,0.6819,80499998.0
2006-01-25 05:41:00,0.6819,0.68193,0.6819,0.6819,73299998.0
2006-01-25 05:42:00,0.68195,0.682,0.68185,0.6819,59400000.0
2006-01-25 05:43:00,0.68185,0.68195,0.68185,0.68195,31400000.0
2006-01-25 05:44:00,0.68191,0.68191,0.68185,0.68188,103200001.0
2006-01-25 05:45:00,0.68188,0.6819,0.68175,0.6819,97999999.0
2006-01-25 05:46:00,0.6819,0.68195,0.6819,0.6819,99199999.0
2006-01-25 05:47:00,0.68192,0.68192,0.68175,0.68175,64900000.0
2006-01-25 05:48:00,0.6819,0.6819,0.68172,0.6818,53199999.0
2006-01-25 05:49:00,0.68185,0.68185,0.68175,0.68185,94500002.0
2006-01-25 05:50:00,0.6818,0.6819,0.68173,0.68173,67700001.0
2006-01-25 05:51:00,0.68179,0.68196,0.68179,0.6819,36000000.0
2006-01-25 05:52:00,0.68202,0.68202,0.68187,0.68191,54200000.0
2006-01-25 05:53:00,0.6819,0.682,0.6819,0.6819,48600000.0
2006-01-25 05:54:00,0.6819,0.68205,0.6819,0.6819,23900000.0
2006-01-25 05:55:00,0.6819,0.68195,0.6818,0.6819,72499998.0
2006-01-25 05:56:00,0.68188,0.68188,0.68177,0.68181,60000001.0
2006-01-25 05:57:00,0.68175,0.6819,0.68175,0.68175,84600000.0
2006-01-25 05:58:00,0.6818,0.6818,0.6818,0.6818,16600000.0
2006-01-25 05:59:00,0.68195,0.68195,0.6818,0.68185,47200000.0
2006-01-25 06:00:00,0.68175,0.6818,0.68175,0.6818,23000000.0
2006-01-25 06:01:00,0.68185,0.68185,0.6817,0.6818,81399998.0
2006-01-25 06:02:00,0.68182,0.68193,0.68177,0.68189,101199999.0
2006-01-25 06:03:00,0.6819,0.68194,0.68184,0.68189,69300000.0
2006-01-25 06:04:00,0.68198,0.68202,0.6819,0.6819,98499998.0
2006-01-25 06:05:00,0.68197,0.68202,0.68192,0.68192,135999998.0
2006-01-25 06:06:00,0.6819,0.68192,0.68185,0.6819,46700000.0
2006-01-25 06:07:00,0.68193,0.68195,0.68185,0.68187,109100000.0
2006-01-25 06:08:00,0.68196,0.6822,0.68196,0.6822,89800000.0
2006-01-25 06:09:00,0.68222,0.68223,0.68205,0.68223,118999999.0
2006-01-25 06:10:00,0.68219,0.68236,0.68206,0.68233,79000000.0
2006-01-25 06:11:00,0.68231,0.68241,0.68231,0.68241,32400000.0
2006-01-25 06:12:00,0.68242,0.68242,0.68228,0.68242,52500000.0
2006-01-25 06:13:00,0.68242,0.6825,0.68242,0.68242,55000000.0
2006-01-25 06:14:00,0.6824,0.68245,0.6824,0.6824,49500000.0
2006-01-25 06:15:00,0.68238,0.68243,0.6823,0.68243,47800000.0
2006-01-25 06:16:00,0.68238,0.68247,0.68205,0.68228,99800001.0
2006-01-25 06:17:00,0.68246,0.68249,0.68232,0.68235,60700000.0
2006-01-25 06:18:00,0.68222,0.68239,0.68222,0.68227,136500002.0
2006-01-25 06:19:00,0.68234,0.68243,0.68234,0.68243,13600000.0
2006-01-25 06:20:00,0.6824,0.68245,0.6824,0.68245,55400001.0
2006-01-25 06:21:00,0.68243,0.68256,0.6824,0.68253,83799999.0
2006-01-25 06:22:00,0.68245,0.68245,0.68243,0.68243,38300000.0
2006-01-25 06:23:00,0.68245,0.68245,0.6822,0.6824,19100000.0
2006-01-25 06:24:00,0.68243,0.68245,0.68235,0.6824,62200000.0
2006-01-25 06:25:00,0.68246,0.68262,0.68246,0.68262,94800001.0
2006-01-25 06:26:00,0.68266,0.68271,0.68254,0.68263,94000000.0
2006-01-25 06:27:00,0.68263,0.68273,0.68263,0.68263,140200000.0
2006-01-25 06:28:00,0.68263,0.6827,0.6825,0.6825,65300000.0
2006-01-25 06:29:00,0.68238,0.68243,0.68234,0.68243,61299999.0
2006-01-25 06:30:00,0.6825,0.68275,0.68247,0.68247,75100000.0
2006-01-25 06:31:00,0.6824,0.68245,0.68235,0.6824,188400001.0
2006-01-25 06:32:00,0.68245,0.68245,0.68235,0.68243,87600000.0
2006-01-25 06:33:00,0.68225,0.68253,0.68225,0.68253,70400000.0
2006-01-25 06:34:00,0.68242,0.68251,0.68239,0.68244,123999998.0
2006-01-25 06:35:00,0.68239,0.68252,0.68239,0.68245,63200000.0
2006-01-25 06:36:00,0.68228,0.6825,0.68228,0.6825,74900000.0
2006-01-25 06:37:00,0.6825,0.6825,0.6824,0.68241,62900000.0
2006-01-25 06:38:00,0.68231,0.68239,0.68231,0.68238,80500001.0
2006-01-25 06:39:00,0.68253,0.68253,0.68248,0.68253,25900000.0
2006-01-25 06:40:00,0.68244,0.68252,0.68244,0.6825,68499999.0
2006-01-25 06:41:00,0.6825,0.68255,0.68245,0.6825,38300000.0
2006-01-25 06:42:00,0.68232,0.68259,0.68232,0.68259,62900000.0
2006-01-25 06:43:00,0.6826,0.68265,0.68257,0.68265,121499999.0
2006-01-25 06:44:00,0.68266,0.68266,0.68249,0.68265,189999996.0
2006-01-25 06:45:00,0.6826,0.68276,0.6826,0.68271,112799999.0
2006-01-25 06:46:00,0.68273,0.68273,0.68261,0.68267,56100000.0
2006-01-25 06:47:00,0.6826,0.6827,0.68257,0.6826,101999999.0
2006-01-25 06:48:00,0.6826,0.68267,0.68255,0.68267,54600000.0
2006-01-25 06:49:00,0.6826,0.6826,0.6826,0.6826,24400000.0
2006-01-25 06:50:00,0.68263,0.68263,0.68253,0.68254,64699999.0
2006-01-25 06:51:00,0.68265,0.6827,0.68261,0.68261,65299999.0
2006-01-25 06:52:00,0.6826,0.68265,0.68255,0.68265,153199999.0
2006-01-25 06:53:00,0.6826,0.6827,0.68245,0.6826,38500000.0
2006-01-25 06:54:00,0.68255,0.68259,0.68248,0.68259,86399999.0
2006-01-25 06:55:00,0.68258,0.68258,0.68245,0.68248,123600000.0
2006-01-25 06:56:00,0.68257,0.68257,0.68238,0.68248,59700001.0
2006-01-25 06:57:00,0.68255,0.68261,0.68241,0.68258,126300005.0
2006-01-25 06:58:00,0.68239,0.6827,0.68239,0.68255,145800001.0
2006-01-25 06:59:00,0.6824,0.68255,0.6824,0.68255,106100000.0
2006-01-25 07:00:00,0.68251,0.68259,0.6825,0.68254,121400001.0
2006-01-25 07:01:00,0.68257,0.68262,0.68257,0.68262,25400000.0
2006-01-25 07:02:00,0.68263,0.68265,0.68255,0.6826,127799999.0
2006-01-25 07:03:00,0.68267,0.68269,0.68265,0.68268,33199999.0
2006-01-25 07:04:00,0.68267,0.68282,0.68267,0.68282,77700002.0
2006-01-25 07:05:00,0.6828,0.68285,0.68273,0.68285,69500000.0
2006-01-25 07:06:00,0.68285,0.68285,0.68275,0.6828,85099999.0
2006-01-25 07:07:00,0.68288,0.68288,0.68281,0.68282,86899999.0
2006-01-25 07:08:00,0.6828,0.6828,0.68248,0.68275,82800001.0
2006-01-25 07:09:00,0.68275,0.6829,0.68275,0.68285,107100001.0
2006-01-25 07:10:00,0.68285,0.68285,0.6828,0.6828,34400000.0
2006-01-25 07:11:00,0.68255,0.68283,0.68255,0.68283,40500000.0
2006-01-25 07:12:00,0.68282,0.6829,0.6828,0.68285,63700000.0
2006-01-25 07:13:00,0.68294,0.68295,0.68288,0.6829,68500000.0
2006-01-25 07:14:00,0.6829,0.68293,0.68285,0.68293,59900001.0
2006-01-25 07:15:00,0.68285,0.6829,0.68275,0.6828,42399999.0
2006-01-25 07:16:00,0.68278,0.68278,0.68269,0.68269,63700000.0
2006-01-25 07:17:00,0.68276,0.68276,0.68265,0.68275,130400001.0
2006-01-25 07:18:00,0.68271,0.68283,0.68268,0.68276,118799999.0
2006-01-25 07:19:00,0.68271,0.68271,0.68259,0.68259,19900000.0
2006-01-25 07:20:00,0.68265,0.68268,0.68261,0.68268,57299999.0
2006-01-25 07:21:00,0.68247,0.68261,0.68247,0.68253,75599999.0
2006-01-25 07:22:00,0.68248,0.6825,0.68237,0.68246,71000000.0
2006-01-25 07:23:00,0.68249,0.68256,0.6824,0.68248,54800000.0
2006-01-25 07:24:00,0.68232,0.68245,0.68228,0.68242,74299999.0
2006-01-25 07:25:00,0.68242,0.6825,0.68241,0.68247,87899998.0
2006-01-25 07:26:00,0.6824,0.68245,0.6824,0.6824,29200000.0
2006-01-25 07:27:00,0.68245,0.68245,0.6824,0.68245,102799998.0
2006-01-25 07:28:00,0.6824,0.68245,0.6824,0.68245,51099998.0
2006-01-25 07:29:00,0.68239,0.68239,0.68209,0.68214,147200002.0
2006-01-25 07:30:00,0.68212,0.6823,0.68209,0.6823,36600000.0
2006-01-25 07:31:00,0.68232,0.68237,0.68225,0.6823,94800000.0
2006-01-25 07:32:00,0.68225,0.6823,0.68215,0.68215,104699997.0
2006-01-25 07:33:00,0.68215,0.68225,0.6821,0.68225,113899999.0
2006-01-25 07:34:00,0.68218,0.68226,0.68187,0.68201,55000001.0
2006-01-25 07:35:00,0.68188,0.68201,0.68188,0.68192,29500000.0
2006-01-25 07:36:00,0.682,0.68205,0.682,0.68205,95000001.0
2006-01-25 07:37:00,0.68205,0.68205,0.68195,0.682,189999998.0
2006-01-25 07:38:00,0.68207,0.68223,0.68207,0.68218,119499998.0
2006-01-25 07:39:00,0.68208,0.68215,0.68208,0.68215,81300002.0
2006-01-25 07:40:00,0.68207,0.6822,0.68207,0.6822,74999999.0
2006-01-25 07:41:00,0.68223,0.68223,0.68211,0.68223,94900003.0
2006-01-25 07:42:00,0.68225,0.68225,0.6822,0.6822,21800000.0
2006-01-25 07:43:00,0.68225,0.68225,0.68205,0.68205,169299999.0
2006-01-25 07:44:00,0.6822,0.6822,0.68215,0.6822,55799999.0
2006-01-25 07:45:00,0.6822,0.68231,0.68215,0.68215,100599999.0
2006-01-25 07:46:00,0.6823,0.68236,0.68222,0.68222,82099999.0
2006-01-25 07:47:00,0.68222,0.68222,0.68207,0.68207,55899999.0
2006-01-25 07:48:00,0.68205,0.68205,0.68185,0.68205,47600000.0
2006-01-25 07:49:00,0.682,0.68205,0.68198,0.68205,111300000.0
2006-01-25 07:50:00,0.68202,0.68216,0.68194,0.68203,99600001.0
2006-01-25 07:51:00,0.68203,0.68215,0.68198,0.68198,157700001.0
2006-01-25 07:52:00,0.68203,0.68203,0.68195,0.68195,20700000.0
2006-01-25 07:53:00,0.68197,0.68205,0.68195,0.68195,31799999.0
2006-01-25 07:54:00,0.68194,0.682,0.68184,0.6819,88000001.0
2006-01-25 07:55:00,0.68193,0.68197,0.68193,0.68193,46999999.0
2006-01-25 07:56:00,0.68198,0.6821,0.68198,0.68207,88899997.0
2006-01-25 07:57:00,0.68215,0.68215,0.68205,0.68215,101799998.0
2006-01-25 07:58:00,0.68218,0.68232,0.68218,0.68218,78100000.0
2006-01-25 07:59:00,0.6823,0.6823,0.6822,0.68225,73299999.0
2006-01-25 08:00:00,0.68209,0.68241,0.68209,0.6823,67900000.0
2006-01-25 08:01:00,0.68235,0.68235,0.68225,0.6823,154200000.0
2006-01-25 08:02:00,0.68235,0.68247,0.6823,0.68235,50199999.0
2006-01-25 08:03:00,0.68235,0.68235,0.6823,0.68235,79599998.0
2006-01-25 08:04:00,0.68228,0.68228,0.68208,0.68209,68900000.0
2006-01-25 08:05:00,0.6822,0.68235,0.68205,0.68205,81799998.0
2006-01-25 08:06:00,0.68215,0.68226,0.68214,0.68217,143399999.0
2006-01-25 08:07:00,0.68205,0.6822,0.68205,0.68215,89700000.0
2006-01-25 08:08:00,0.68213,0.68215,0.68202,0.68215,117600001.0
2006-01-25 08:09:00,0.68218,0.68218,0.68213,0.68213,18300000.0
2006-01-25 08:10:00,0.68224,0.68227,0.68214,0.68214,29900000.0
2006-01-25 08:11:00,0.68215,0.68225,0.68205,0.68213,88099999.0
2006-01-25 08:12:00,0.682,0.68215,0.682,0.68215,47800001.0
2006-01-25 08:13:00,0.6821,0.6822,0.6821,0.6822,51100000.0
2006-01-25 08:14:00,0.6821,0.6821,0.68205,0.68205,27800000.0
2006-01-25 08:15:00,0.68207,0.68218,0.68207,0.68218,70999999.0
2006-01-25 08:16:00,0.68219,0.68222,0.68208,0.68222,23800000.0
2006-01-25 08:17:00,0.68214,0.68217,0.68192,0.68192,98500002.0
2006-01-25 08:18:00,0.68197,0.68202,0.68193,0.68195,73000000.0
2006-01-25 08:19:00,0.68209,0.68224,0.68205,0.68224,89299998.0
2006-01-25 08:20:00,0.68233,0.68233,0.68216,0.6822,132799998.0
2006-01-25 08:21:00,0.68209,0.68226,0.68209,0.68226,54100000.0
2006-01-25 08:22:00,0.68235,0.68235,0.68223,0.68223,17600000.0
2006-01-25 08:23:00,0.6823,0.6823,0.68225,0.68225,25400000.0
2006-01-25 08:24:00,0.68241,0.68253,0.68241,0.68253,71000000.0
2006-01-25 08:25:00,0.6825,0.6825,0.6824,0.6824,25400000.0
2006-01-25 08:26:00,0.68263,0.68276,0.68263,0.6827,54000000.0
2006-01-25 08:27:00,0.68263,0.68263,0.68261,0.68261,39100000.0
2006-01-25 08:28:00,0.68265,0.68271,0.68265,0.68271,44799999.0
2006-01-25 08:29:00,0.68283,0.68283,0.6827,0.6827,51000000.0
2006-01-25 08:30:00,0.68273,0.68275,0.68261,0.68272,93300000.0
2006-01-25 08:31:00,0.68283,0.68292,0.6828,0.68289,86700000.0
2006-01-25 08:32:00,0.68291,0.68298,0.6827,0.68295,137099996.0
2006-01-25 08:33:00,0.6829,0.68304,0.68277,0.68299,47000000.0
2006-01-25 08:34:00,0.6831,0.6831,0.683,0.68305,94500002.0
2006-01-25 08:35:00,0.68293,0.68299,0.68289,0.68299,105099999.0
2006-01-25 08:36:00,0.68292,0.68305,0.68285,0.68285,114399999.0
2006-01-25 08:37:00,0.68302,0.68302,0.68288,0.68299,80400000.0
2006-01-25 08:38:00,0.683,0.683,0.68295,0.68295,46400000.0
2006-01-25 08:39:00,0.683,0.68308,0.683,0.683,98400002.0
2006-01-25 08:40:00,0.68296,0.68296,0.68271,0.68271,68899998.0
2006-01-25 08:41:00,0.68274,0.68294,0.68274,0.68285,60300001.0
2006-01-25 08:42:00,0.68301,0.68301,0.68291,0.68291,18400000.0
2006-01-25 08:43:00,0.68285,0.68305,0.68285,0.68305,109199999.0
2006-01-25 08:44:00,0.68297,0.683,0.68288,0.68288,71400001.0
2006-01-25 08:45:00,0.68293,0.68295,0.6829,0.6829,53700000.0
2006-01-25 08:46:00,0.68305,0.68314,0.68297,0.6831,34500000.0
2006-01-25 08:47:00,0.68315,0.68343,0.68315,0.68343,41400000.0
2006-01-25 08:48:00,0.68341,0.68352,0.68325,0.68325,76100001.0
2006-01-25 08:49:00,0.68324,0.68345,0.68324,0.68335,90000000.0
2006-01-25 08:50:00,0.68336,0.68346,0.68331,0.68346,81199999.0
2006-01-25 08:51:00,0.68341,0.68346,0.68326,0.68346,49800001.0
2006-01-25 08:52:00,0.68358,0.68358,0.68338,0.6834,63600001.0
2006-01-25 08:53:00,0.6834,0.68347,0.68323,0.68323,90100000.0
2006-01-25 08:54:00,0.6832,0.68325,0.6832,0.6832,112599999.0
2006-01-25 08:55:00,0.68323,0.68325,0.68315,0.68325,107700000.0
2006-01-25 08:56:00,0.68316,0.68316,0.68282,0.68287,53300000.0
2006-01-25 08:57:00,0.68309,0.68309,0.6829,0.6829,38299999.0
2006-01-25 08:58:00,0.68282,0.68282,0.6827,0.68281,117900000.0
2006-01-25 08:59:00,0.68285,0.68285,0.68275,0.68285,46099999.0
2006-01-25 09:00:00,0.68273,0.68273,0.68268,0.68272,49400001.0
2006-01-25 09:01:00,0.68255,0.68276,0.6825,0.68259,83400000.0
2006-01-25 09:02:00,0.68258,0.68258,0.68256,0.68257,40600000.0
2006-01-25 09:03:00,0.68255,0.68276,0.68255,0.68276,47800001.0
2006-01-25 09:04:00,0.6829,0.68305,0.68281,0.68305,57300000.0
2006-01-25 09:05:00,0.68298,0.68303,0.68295,0.68303,77300002.0
2006-01-25 09:06:00,0.68291,0.68303,0.68281,0.68303,75099999.0
2006-01-25 09:07:00,0.68297,0.68297,0.68285,0.68285,63800000.0
2006-01-25 09:08:00,0.68292,0.68292,0.68279,0.68289,50800000.0
2006-01-25 09:09:00,0.68295,0.68304,0.68293,0.683,107000001.0
2006-01-25 09:10:00,0.683,0.68316,0.68287,0.68289,136200000.0
2006-01-25 09:11:00,0.68292,0.68292,0.68283,0.6829,50099999.0
2006-01-25 09:12:00,0.6829,0.68293,0.6829,0.68293,43100000.0
2006-01-25 09:13:00,0.68289,0.68293,0.68282,0.68282,91400001.0
2006-01-25 09:14:00,0.68282,0.68282,0.68259,0.68259,58299997.0
2006-01-25 09:15:00,0.68253,0.68267,0.68253,0.68267,105400000.0
2006-01-25 09:16:00,0.68271,0.68271,0.68255,0.68263,72099999.0
2006-01-25 09:17:00,0.6826,0.68265,0.6825,0.6825,114100000.0
2006-01-25 09:18:00,0.68256,0.68257,0.68236,0.68236,164799997.0
2006-01-25 09:19:00,0.68236,0.68257,0.68236,0.68257,37900000.0
2006-01-25 09:20:00,0.68253,0.68267,0.68247,0.6826,64500000.0
2006-01-25 09:21:00,0.6826,0.68274,0.68238,0.68238,72300000.0
2006-01-25 09:22:00,0.68239,0.68244,0.6822,0.68235,131799996.0
2006-01-25 09:23:00,0.6823,0.68242,0.6823,0.68242,98299998.0
2006-01-25 09:24:00,0.68243,0.68247,0.68243,0.68246,27900000.0
2006-01-25 09:25:00,0.68255,0.68255,0.6824,0.6825,56500000.0
2006-01-25 09:26:00,0.68244,0.68244,0.68216,0.68218,95700002.0
2006-01-25 09:27:00,0.68223,0.68232,0.68209,0.68209,63199999.0
2006-01-25 09:28:00,0.68215,0.68222,0.68208,0.68208,86800000.0
2006-01-25 09:29:00,0.68202,0.68202,0.68176,0.68176,57700001.0
2006-01-25 09:30:00,0.68173,0.68174,0.68155,0.68165,104700001.0
2006-01-25 09:31:00,0.68166,0.68166,0.68125,0.68139,114900000.0
2006-01-25 09:32:00,0.68137,0.6814,0.68114,0.68135,96500000.0
2006-01-25 09:33:00,0.68155,0.68168,0.68144,0.6816,155400005.0
2006-01-25 09:34:00,0.68161,0.68163,0.68154,0.68158,38999999.0
2006-01-25 09:35:00,0.68158,0.68185,0.68155,0.68185,115600000.0
2006-01-25 09:36:00,0.68171,0.6818,0.68155,0.68155,84700000.0
2006-01-25 09:37:00,0.68167,0.68179,0.68167,0.68171,65500001.0
2006-01-25 09:38:00,0.68179,0.68182,0.68164,0.68164,53699999.0
2006-01-25 09:39:00,0.68182,0.68183,0.68173,0.68173,70800000.0
2006-01-25 09:40:00,0.68171,0.6818,0.68171,0.68172,64900000.0
2006-01-25 09:41:00,0.68166,0.68179,0.68162,0.68178,167299995.0
2006-01-25 09:42:00,0.68181,0.68199,0.68176,0.68176,57299998.0
2006-01-25 09:43:00,0.68177,0.68192,0.68175,0.68175,137500000.0
2006-01-25 09:44:00,0.68173,0.68183,0.68173,0.68173,95599999.0
2006-01-25 09:45:00,0.68161,0.68185,0.68161,0.68185,58200000.0
2006-01-25 09:46:00,0.68183,0.68183,0.68168,0.6817,53500000.0
2006-01-25 09:47:00,0.68168,0.68175,0.6816,0.68175,81700002.0
2006-01-25 09:48:00,0.68167,0.68183,0.68167,0.68173,68499999.0
2006-01-25 09:49:00,0.68167,0.68173,0.68164,0.68164,70000001.0
2006-01-25 09:50:00,0.6816,0.68162,0.68155,0.6816,73700000.0
2006-01-25 09:51:00,0.68162,0.68168,0.68158,0.68162,82199999.0
2006-01-25 09:52:00,0.68162,0.68171,0.68162,0.68168,86200000.0
2006-01-25 09:53:00,0.68157,0.6816,0.68156,0.68158,43700000.0
2006-01-25 09:54:00,0.6816,0.68164,0.68151,0.68163,81700002.0
2006-01-25 09:55:00,0.68152,0.68164,0.68145,0.68154,41800000.0
2006-01-25 09:56:00,0.68164,0.68168,0.68161,0.68168,61500001.0
2006-01-25 09:57:00,0.68163,0.68177,0.68158,0.68177,77000001.0
2006-01-25 09:58:00,0.68164,0.68184,0.68164,0.68184,98500000.0
2006-01-25 09:59:00,0.68175,0.68181,0.68169,0.68181,35700000.0
2006-01-25 10:00:00,0.68184,0.68193,0.68178,0.68193,70099998.0
2006-01-25 10:01:00,0.6819,0.6819,0.68176,0.68182,106300000.0
2006-01-25 10:02:00,0.68185,0.682,0.68185,0.68195,142200002.0
2006-01-25 10:03:00,0.68192,0.68195,0.6818,0.68181,121900001.0
2006-01-25 10:04:00,0.6818,0.68185,0.68175,0.68175,61300001.0
2006-01-25 10:05:00,0.68171,0.68184,0.68151,0.68151,101200003.0
2006-01-25 10:06:00,0.68179,0.68181,0.68163,0.68181,110500001.0
2006-01-25 10:07:00,0.68174,0.68174,0.68158,0.68158,94100000.0
2006-01-25 10:08:00,0.68153,0.68177,0.68153,0.68177,84199998.0
2006-01-25 10:09:00,0.68166,0.68198,0.68166,0.68198,115199999.0
2006-01-25 10:10:00,0.68202,0.68212,0.68197,0.68197,87100000.0
2006-01-25 10:11:00,0.68209,0.68209,0.68206,0.68206,32500000.0
2006-01-25 10:12:00,0.68209,0.68226,0.68203,0.68219,64100000.0
2006-01-25 10:13:00,0.68225,0.68241,0.68215,0.68233,147900002.0
2006-01-25 10:14:00,0.6824,0.68283,0.6824,0.68283,73500000.0
2006-01-25 10:15:00,0.68268,0.68286,0.68266,0.68276,119200000.0
2006-01-25 10:16:00,0.68291,0.683,0.68283,0.68283,89300001.0
2006-01-25 10:17:00,0.68285,0.68285,0.6828,0.6828,86099998.0
2006-01-25 10:18:00,0.68285,0.68297,0.68285,0.68289,121299999.0
2006-01-25 10:19:00,0.68276,0.68278,0.68267,0.68278,61800000.0
2006-01-25 10:20:00,0.68278,0.68289,0.68258,0.68279,116499999.0
2006-01-25 10:21:00,0.68272,0.68272,0.6826,0.6826,93099999.0
2006-01-25 10:22:00,0.68251,0.6827,0.68251,0.6827,57000001.0
2006-01-25 10:23:00,0.68271,0.68279,0.6826,0.68268,110799999.0
2006-01-25 10:24:00,0.68281,0.68286,0.68278,0.68278,79500000.0
2006-01-25 10:25:00,0.68267,0.68279,0.68266,0.68279,53300000.0
2006-01-25 10:26:00,0.68283,0.68284,0.68271,0.68271,160600003.0
2006-01-25 10:27:00,0.68273,0.6828,0.6826,0.6828,69300000.0
2006-01-25 10:28:00,0.68282,0.68282,0.68273,0.68273,52000000.0
2006-01-25 10:29:00,0.68282,0.6829,0.68282,0.68285,27000000.0
2006-01-25 10:30:00,0.68275,0.68299,0.68275,0.68299,59500000.0
2006-01-25 10:31:00,0.68306,0.68324,0.68306,0.6832,110399997.0
2006-01-25 10:32:00,0.68322,0.68326,0.68322,0.68326,58099999.0
2006-01-25 10:33:00,0.68332,0.68332,0.68322,0.68322,28600000.0
2006-01-25 10:34:00,0.6832,0.68325,0.6832,0.68325,47600000.0
2006-01-25 10:35:00,0.68325,0.68325,0.68317,0.68317,39699999.0
2006-01-25 10:36:00,0.68311,0.68318,0.68309,0.68318,56300001.0
2006-01-25 10:37:00,0.68319,0.68328,0.6831,0.68328,103600001.0
2006-01-25 10:38:00,0.68319,0.68319,0.68305,0.68312,51800000.0
2006-01-25 10:39:00,0.68312,0.68331,0.68312,0.6832,130600000.0
2006-01-25 10:40:00,0.6833,0.6833,0.68315,0.68325,94899998.0
2006-01-25 10:41:00,0.68315,0.68325,0.68315,0.68325,81899999.0
2006-01-25 10:42:00,0.68327,0.68327,0.68313,0.68327,55599999.0
2006-01-25 10:43:00,0.68318,0.68324,0.68316,0.68319,68400000.0
2006-01-25 10:44:00,0.68324,0.68324,0.68308,0.68313,62899999.0
2006-01-25 10:45:00,0.68315,0.6832,0.68305,0.6832,162299999.0
2006-01-25 10:46:00,0.6831,0.6831,0.68305,0.68307,60399999.0
2006-01-25 10:47:00,0.68287,0.68299,0.68276,0.68292,154699999.0
2006-01-25 10:48:00,0.68278,0.68279,0.68262,0.68279,62100001.0
2006-01-25 10:49:00,0.6829,0.683,0.6829,0.68293,99400001.0
2006-01-25 10:50:00,0.683,0.68309,0.68298,0.68309,95900001.0
2006-01-25 10:51:00,0.68281,0.68314,0.68281,0.68314,28699999.0
2006-01-25 10:52:00,0.68302,0.68306,0.68292,0.68306,90500000.0
2006-01-25 10:53:00,0.68302,0.68303,0.68293,0.68303,70100000.0
2006-01-25 10:54:00,0.68295,0.68305,0.68293,0.68305,72299998.0
2006-01-25 10:55:00,0.68307,0.68312,0.68307,0.68308,44500000.0
2006-01-25 10:56:00,0.68298,0.68307,0.68288,0.68307,58400001.0
2006-01-25 10:57:00,0.68298,0.68301,0.68295,0.68298,40699999.0
2006-01-25 10:58:00,0.683,0.68304,0.68293,0.68302,151400002.0
2006-01-25 10:59:00,0.68305,0.68313,0.68298,0.68298,69999999.0
2006-01-25 11:00:00,0.68301,0.6833,0.68291,0.68323,157700000.0
2006-01-25 11:01:00,0.68313,0.68324,0.68288,0.68324,98900000.0
2006-01-25 11:02:00,0.68333,0.6834,0.68323,0.68334,78599999.0
2006-01-25 11:03:00,0.68323,0.68336,0.68315,0.68333,133900002.0
2006-01-25 11:04:00,0.6833,0.6833,0.68309,0.6831,90100000.0
2006-01-25 11:05:00,0.68325,0.68325,0.68315,0.68325,67899998.0
2006-01-25 11:06:00,0.68318,0.68325,0.68315,0.68315,94999999.0
2006-01-25 11:07:00,0.68321,0.68333,0.68321,0.68333,65700000.0
2006-01-25 11:08:00,0.68339,0.68356,0.68339,0.68356,136300002.0
2006-01-25 11:09:00,0.68366,0.68366,0.68351,0.68351,46799999.0
2006-01-25 11:10:00,0.6834,0.6835,0.68325,0.68345,74500000.0
2006-01-25 11:11:00,0.68354,0.68373,0.68354,0.68372,67100000.0
2006-01-25 11:12:00,0.68384,0.68412,0.68384,0.68405,98400000.0
2006-01-25 11:13:00,0.68402,0.68425,0.68402,0.6841,142499997.0
2006-01-25 11:14:00,0.6841,0.68436,0.6841,0.68421,84600000.0
2006-01-25 11:15:00,0.68424,0.68454,0.68422,0.68454,102899999.0
2006-01-25 11:16:00,0.68466,0.68485,0.68466,0.68479,125700000.0
2006-01-25 11:17:00,0.68482,0.68488,0.68478,0.68485,102800001.0
2006-01-25 11:18:00,0.68483,0.68483,0.6846,0.6846,190600000.0
2006-01-25 11:19:00,0.68439,0.68452,0.68424,0.68432,130799999.0
2006-01-25 11:20:00,0.68413,0.68413,0.684,0.68411,64200001.0
2006-01-25 11:21:00,0.68412,0.68431,0.68412,0.68423,79599999.0
2006-01-25 11:22:00,0.68426,0.6844,0.68424,0.68428,96799999.0
2006-01-25 11:23:00,0.68437,0.68437,0.68412,0.68412,77099999.0
2006-01-25 11:24:00,0.68402,0.68406,0.68384,0.68401,132500001.0
2006-01-25 11:25:00,0.68404,0.68409,0.68397,0.68397,106199998.0
2006-01-25 11:26:00,0.68402,0.68407,0.68396,0.68396,74000000.0
2006-01-25 11:27:00,0.68396,0.68406,0.68396,0.68406,76899998.0
2006-01-25 11:28:00,0.68413,0.68413,0.68401,0.68408,82299999.0
2006-01-25 11:29:00,0.68414,0.68414,0.68399,0.68403,102099999.0
2006-01-25 11:30:00,0.68417,0.68438,0.68417,0.68431,40900000.0
2006-01-25 11:31:00,0.68438,0.68454,0.68431,0.68431,130800001.0
2006-01-25 11:32:00,0.68432,0.68434,0.68421,0.68421,70800000.0
2006-01-25 11:33:00,0.68424,0.68433,0.68408,0.68425,110000000.0
2006-01-25 11:34:00,0.68428,0.68428,0.6842,0.68423,55300000.0
2006-01-25 11:35:00,0.68428,0.68428,0.68414,0.68428,62099999.0
2006-01-25 11:36:00,0.6842,0.68432,0.68414,0.68432,69499999.0
2006-01-25 11:37:00,0.68443,0.68443,0.68442,0.68442,47000000.0
2006-01-25 11:38:00,0.68448,0.68453,0.68439,0.68453,135300000.0
2006-01-25 11:39:00,0.68448,0.68453,0.68441,0.68449,124699999.0
2006-01-25 11:40:00,0.68445,0.68461,0.68445,0.68456,110800001.0
2006-01-25 11:41:00,0.68451,0.68466,0.68451,0.68463,70099999.0
2006-01-25 11:42:00,0.68465,0.6848,0.68465,0.68473,100900002.0
2006-01-25 11:43:00,0.68468,0.68475,0.6845,0.68462,119599998.0
2006-01-25 11:44:00,0.68474,0.68476,0.6846,0.68476,42200000.0
2006-01-25 11:45:00,0.68477,0.68488,0.68474,0.68478,129899999.0
2006-01-25 11:46:00,0.6849,0.68515,0.6849,0.68515,57099999.0
2006-01-25 11:47:00,0.68525,0.68549,0.68513,0.68542,120699998.0
2006-01-25 11:48:00,0.68541,0.68541,0.68535,0.68535,86000000.0
2006-01-25 11:49:00,0.68548,0.68553,0.68538,0.68548,151300001.0
2006-01-25 11:50:00,0.68542,0.68542,0.68526,0.68528,95599999.0
2006-01-25 11:51:00,0.68527,0.68527,0.68513,0.68513,56300001.0
2006-01-25 11:52:00,0.68512,0.68512,0.68493,0.68506,100800001.0
2006-01-25 11:53:00,0.68509,0.68521,0.68507,0.68521,80400000.0
2006-01-25 11:54:00,0.68523,0.68523,0.68513,0.68522,52500000.0
2006-01-25 11:55:00,0.68527,0.68549,0.68527,0.68533,79000001.0
2006-01-25 11:56:00,0.68531,0.68538,0.6853,0.6853,46400000.0
2006-01-25 11:57:00,0.68513,0.68513,0.68502,0.68503,103800001.0
2006-01-25 11:58:00,0.6851,0.68514,0.68505,0.68505,84400000.0
2006-01-25 11:59:00,0.68486,0.68486,0.68443,0.68447,71999998.0
2006-01-25 12:00:00,0.68437,0.68437,0.68418,0.68434,63700000.0
2006-01-25 12:01:00,0.68438,0.68467,0.68427,0.68427,163600001.0
2006-01-25 12:02:00,0.68422,0.68437,0.68411,0.68411,102999999.0
2006-01-25 12:03:00,0.68408,0.68415,0.6838,0.6838,85100000.0
2006-01-25 12:04:00,0.68385,0.68387,0.68366,0.68369,72900000.0
2006-01-25 12:05:00,0.68342,0.68342,0.68307,0.68312,84399999.0
2006-01-25 12:06:00,0.68323,0.68346,0.68309,0.6833,116099998.0
2006-01-25 12:07:00,0.6833,0.68337,0.6833,0.6833,135300000.0
2006-01-25 12:08:00,0.68325,0.68335,0.68325,0.6833,158399995.0
2006-01-25 12:09:00,0.68335,0.68335,0.6833,0.68335,43700000.0
2006-01-25 12:10:00,0.68338,0.68378,0.68338,0.68378,88900000.0
2006-01-25 12:11:00,0.68383,0.68383,0.68363,0.68363,34000000.0
2006-01-25 12:12:00,0.68362,0.68363,0.68345,0.68358,153100002.0
2006-01-25 12:13:00,0.68361,0.68368,0.68357,0.68357,58299999.0
2006-01-25 12:14:00,0.68353,0.68353,0.68344,0.68348,61700000.0
2006-01-25 12:15:00,0.68358,0.68376,0.68352,0.68368,106899998.0
2006-01-25 12:16:00,0.68364,0.68405,0.68364,0.68405,100600000.0
2006-01-25 12:17:00,0.684,0.68405,0.68395,0.684,86000000.0
2006-01-25 12:18:00,0.68407,0.68407,0.68403,0.68405,71000000.0
2006-01-25 12:19:00,0.68402,0.68402,0.68391,0.68391,82199999.0
2006-01-25 12:20:00,0.68401,0.68414,0.68394,0.68396,117000000.0
2006-01-25 12:21:00,0.68394,0.68426,0.68394,0.6842,88399999.0
2006-01-25 12:22:00,0.68431,0.68455,0.68431,0.68452,78999999.0
2006-01-25 12:23:00,0.68438,0.68466,0.68438,0.68442,56400000.0
2006-01-25 12:24:00,0.68435,0.68435,0.68427,0.68427,14300000.0
2006-01-25 12:25:00,0.68427,0.68427,0.68413,0.68413,73900000.0
2006-01-25 12:26:00,0.68402,0.68402,0.68386,0.68397,128800002.0
2006-01-25 12:27:00,0.68398,0.68405,0.68397,0.68405,122400000.0
2006-01-25 12:28:00,0.68407,0.68407,0.68376,0.68385,125700001.0
2006-01-25 12:29:00,0.68374,0.68385,0.68362,0.68365,44500000.0
2006-01-25 12:30:00,0.68359,0.6838,0.68359,0.6838,67600000.0
2006-01-25 12:31:00,0.68396,0.68403,0.68378,0.68384,142899999.0
2006-01-25 12:32:00,0.68394,0.68406,0.68389,0.68399,133000000.0
2006-01-25 12:33:00,0.68405,0.68405,0.68393,0.68393,85699998.0
2006-01-25 12:34:00,0.684,0.68405,0.68395,0.684,125699999.0
2006-01-25 12:35:00,0.684,0.68405,0.68395,0.68405,130500001.0
2006-01-25 12:36:00,0.684,0.68408,0.6838,0.68397,132299996.0
2006-01-25 12:37:00,0.68393,0.68407,0.68393,0.68397,108200000.0
2006-01-25 12:38:00,0.68405,0.68407,0.6838,0.68405,77399999.0
2006-01-25 12:39:00,0.68407,0.68423,0.68406,0.68423,77999999.0
2006-01-25 12:40:00,0.68416,0.68418,0.68384,0.68417,107000000.0
2006-01-25 12:41:00,0.68407,0.68415,0.68407,0.68415,115299997.0
2006-01-25 12:42:00,0.68407,0.68407,0.68398,0.68398,50999999.0
2006-01-25 12:43:00,0.68394,0.68394,0.68368,0.68368,40500000.0
2006-01-25 12:44:00,0.68366,0.6838,0.68366,0.68373,93200000.0
2006-01-25 12:45:00,0.6837,0.6837,0.68359,0.68359,96800000.0
2006-01-25 12:46:00,0.68369,0.68378,0.68357,0.68357,50300000.0
2006-01-25 12:47:00,0.68363,0.68385,0.68357,0.68385,94100002.0
2006-01-25 12:48:00,0.68383,0.68389,0.68378,0.68381,78700000.0
2006-01-25 12:49:00,0.68385,0.68387,0.68346,0.68378,117800002.0
2006-01-25 12:50:00,0.68375,0.68394,0.68374,0.68374,91600001.0
2006-01-25 12:51:00,0.68387,0.68387,0.68369,0.68378,77499999.0
2006-01-25 12:52:00,0.68375,0.6839,0.68365,0.6838,95299998.0
2006-01-25 12:53:00,0.68375,0.68388,0.68375,0.68381,82700000.0
2006-01-25 12:54:00,0.6838,0.6838,0.68366,0.68375,75800000.0
2006-01-25 12:55:00,0.68365,0.68387,0.68358,0.68374,103499999.0
2006-01-25 12:56:00,0.68382,0.68382,0.68366,0.68369,109399998.0
2006-01-25 12:57:00,0.68376,0.68384,0.68376,0.68377,56500000.0
2006-01-25 12:58:00,0.68385,0.68385,0.68375,0.6838,103999998.0
2006-01-25 12:59:00,0.68383,0.68383,0.68377,0.68377,14000000.0
2006-01-25 13:00:00,0.68377,0.68385,0.68377,0.6838,38800000.0
2006-01-25 13:01:00,0.68383,0.68388,0.6838,0.68385,93300001.0
2006-01-25 13:02:00,0.68378,0.68385,0.68374,0.68377,141500001.0
2006-01-25 13:03:00,0.68368,0.6838,0.68351,0.6838,61400000.0
2006-01-25 13:04:00,0.68386,0.68415,0.68377,0.68403,109199999.0
2006-01-25 13:05:00,0.684,0.684,0.68388,0.68393,54600001.0
2006-01-25 13:06:00,0.6839,0.6841,0.68382,0.68393,100400001.0
2006-01-25 13:07:00,0.68368,0.684,0.68368,0.684,70000000.0
2006-01-25 13:08:00,0.68393,0.68422,0.6839,0.6839,67999998.0
2006-01-25 13:09:00,0.68415,0.68415,0.68402,0.68402,63100000.0
2006-01-25 13:10:00,0.68419,0.68437,0.68419,0.68432,84000001.0
2006-01-25 13:11:00,0.68432,0.68445,0.68428,0.68428,76799999.0
2006-01-25 13:12:00,0.68435,0.68435,0.68425,0.68435,89800002.0
2006-01-25 13:13:00,0.6843,0.68435,0.6843,0.68435,86699999.0
2006-01-25 13:14:00,0.68445,0.68457,0.68412,0.68431,109299999.0
2006-01-25 13:15:00,0.68431,0.6847,0.68428,0.6846,123700001.0
2006-01-25 13:16:00,0.68457,0.68457,0.68407,0.68426,109900000.0
2006-01-25 13:17:00,0.68434,0.68451,0.68419,0.68419,123099999.0
2006-01-25 13:18:00,0.68447,0.68452,0.68427,0.68427,105299999.0
2006-01-25 13:19:00,0.68432,0.68442,0.68429,0.68442,34100000.0
2006-01-25 13:20:00,0.68435,0.6845,0.68435,0.68445,59200001.0
2006-01-25 13:21:00,0.68443,0.68445,0.68435,0.68435,40999999.0
2006-01-25 13:22:00,0.68435,0.68445,0.68435,0.6844,45000000.0
2006-01-25 13:23:00,0.68445,0.68447,0.68435,0.68445,144100000.0
2006-01-25 13:24:00,0.6849,0.68521,0.68467,0.68486,121499998.0
2006-01-25 13:25:00,0.68505,0.68532,0.68494,0.68514,95099999.0
2006-01-25 13:26:00,0.685,0.68512,0.68479,0.685,127499998.0
2006-01-25 13:27:00,0.6854,0.68544,0.68491,0.68505,98800000.0
2006-01-25 13:28:00,0.68449,0.68491,0.68449,0.68491,101899997.0
2006-01-25 13:29:00,0.685,0.68505,0.68495,0.685,93500000.0
2006-01-25 13:30:00,0.68497,0.68512,0.68497,0.68512,139400000.0
2006-01-25 13:31:00,0.68508,0.68537,0.68507,0.68537,107500001.0
2006-01-25 13:32:00,0.68532,0.68532,0.68518,0.68518,69100000.0
2006-01-25 13:33:00,0.68525,0.68525,0.6852,0.6852,71599999.0
2006-01-25 13:34:00,0.68515,0.68525,0.68515,0.6852,60400000.0
2006-01-25 13:35:00,0.68521,0.68521,0.68499,0.68507,109200000.0
2006-01-25 13:36:00,0.68508,0.68508,0.68498,0.68498,69300000.0
2006-01-25 13:37:00,0.68512,0.68531,0.68512,0.68512,90600000.0
2006-01-25 13:38:00,0.68514,0.68532,0.68514,0.68532,54000000.0
2006-01-25 13:39:00,0.68532,0.68532,0.68521,0.68521,86099999.0
2006-01-25 13:40:00,0.68525,0.68536,0.68525,0.68536,70699998.0
2006-01-25 13:41:00,0.68541,0.68556,0.68536,0.68551,151300001.0
2006-01-25 13:42:00,0.68544,0.68554,0.6853,0.6853,75600000.0
2006-01-25 13:43:00,0.68534,0.6854,0.68534,0.68538,63600001.0
2006-01-25 13:44:00,0.68529,0.68534,0.68503,0.68525,135099999.0
2006-01-25 13:45:00,0.68533,0.68543,0.6853,0.68537,81500000.0
2006-01-25 13:46:00,0.68532,0.68539,0.6852,0.68528,151399999.0
2006-01-25 13:47:00,0.68526,0.68532,0.68521,0.68532,58800000.0
2006-01-25 13:48:00,0.68533,0.68545,0.68518,0.68518,118200001.0
2006-01-25 13:49:00,0.68543,0.68543,0.68533,0.68533,68700000.0
2006-01-25 13:50:00,0.68532,0.68532,0.68519,0.68528,21600000.0
2006-01-25 13:51:00,0.68515,0.68525,0.68515,0.68525,128800000.0
2006-01-25 13:52:00,0.68528,0.68532,0.68515,0.6853,54600000.0
2006-01-25 13:53:00,0.68532,0.68532,0.68516,0.6852,132500000.0
2006-01-25 13:54:00,0.6852,0.68525,0.68515,0.68525,82300000.0
2006-01-25 13:55:00,0.68529,0.68537,0.68523,0.6853,51200000.0
2006-01-25 13:56:00,0.68528,0.68529,0.68518,0.68518,20800000.0
2006-01-25 13:57:00,0.68533,0.68533,0.68528,0.68528,43500000.0
2006-01-25 13:58:00,0.68524,0.68534,0.68522,0.68527,44200000.0
2006-01-25 13:59:00,0.68531,0.68534,0.68524,0.68525,58600000.0
2006-01-25 14:00:00,0.68529,0.6854,0.68508,0.68527,53800000.0
2006-01-25 14:01:00,0.68531,0.6854,0.68529,0.68538,70199999.0
2006-01-25 14:02:00,0.68545,0.68545,0.68535,0.6854,47100000.0
2006-01-25 14:03:00,0.6854,0.6854,0.68521,0.68521,93999999.0
2006-01-25 14:04:00,0.68524,0.68524,0.68516,0.68522,56500000.0
2006-01-25 14:05:00,0.68516,0.6852,0.68505,0.68515,100799999.0
2006-01-25 14:06:00,0.68518,0.68528,0.6851,0.68517,88200000.0
2006-01-25 14:07:00,0.68516,0.68525,0.68512,0.68525,36800000.0
2006-01-25 14:08:00,0.68515,0.68526,0.68514,0.68521,78700002.0
2006-01-25 14:09:00,0.68515,0.68515,0.68505,0.68512,91899998.0
2006-01-25 14:10:00,0.68517,0.68522,0.68517,0.68518,75900001.0
2006-01-25 14:11:00,0.6852,0.6852,0.68515,0.68515,31099999.0
2006-01-25 14:12:00,0.68513,0.6852,0.68513,0.68519,64400000.0
2006-01-25 14:13:00,0.6852,0.68525,0.6851,0.6852,49600000.0
2006-01-25 14:14:00,0.6852,0.68527,0.68515,0.6852,164900001.0
2006-01-25 14:15:00,0.68517,0.68527,0.68513,0.68527,78399999.0
2006-01-25 14:16:00,0.68517,0.68529,0.68517,0.68517,58899999.0
2006-01-25 14:17:00,0.68511,0.68511,0.68509,0.68509,25500000.0
2006-01-25 14:18:00,0.685,0.68516,0.68498,0.68505,175999999.0
2006-01-25 14:19:00,0.68499,0.68506,0.68492,0.68498,138200000.0
2006-01-25 14:20:00,0.68487,0.68488,0.68479,0.68479,47200000.0
2006-01-25 14:21:00,0.68485,0.68492,0.68468,0.68492,63999999.0
2006-01-25 14:22:00,0.68485,0.685,0.68485,0.6849,49100001.0
2006-01-25 14:23:00,0.68493,0.68503,0.68492,0.68495,50300000.0
2006-01-25 14:24:00,0.685,0.685,0.68483,0.68483,86000001.0
2006-01-25 14:25:00,0.68488,0.685,0.68485,0.6849,80400000.0
2006-01-25 14:26:00,0.68488,0.68495,0.68488,0.68495,40700000.0
2006-01-25 14:27:00,0.68487,0.685,0.68479,0.68491,110500001.0
2006-01-25 14:28:00,0.68495,0.68495,0.68487,0.68495,69400000.0
2006-01-25 14:29:00,0.68505,0.68534,0.68503,0.6852,101800000.0
2006-01-25 14:30:00,0.68524,0.68531,0.68511,0.68531,81000000.0
2006-01-25 14:31:00,0.68534,0.68542,0.68532,0.68532,61800000.0
2006-01-25 14:32:00,0.68533,0.6855,0.68533,0.68547,105300001.0
2006-01-25 14:33:00,0.6855,0.6855,0.68536,0.68536,52900000.0
2006-01-25 14:34:00,0.68541,0.68541,0.68511,0.68533,59500000.0
2006-01-25 14:35:00,0.6853,0.68535,0.6853,0.6853,73800001.0
2006-01-25 14:36:00,0.68532,0.6855,0.68531,0.6855,55700000.0
2006-01-25 14:37:00,0.6856,0.6856,0.68546,0.68551,123599999.0
2006-01-25 14:38:00,0.68573,0.68592,0.68573,0.68592,23100000.0
2006-01-25 14:39:00,0.68602,0.68611,0.68599,0.68599,93899999.0
2006-01-25 14:40:00,0.68598,0.68604,0.68592,0.68602,43899999.0
2006-01-25 14:41:00,0.68596,0.68596,0.68582,0.68582,106199999.0
2006-01-25 14:42:00,0.6858,0.68588,0.68575,0.68588,101400001.0
2006-01-25 14:43:00,0.68568,0.68575,0.68558,0.68575,58200000.0
2006-01-25 14:44:00,0.68562,0.6858,0.68562,0.6858,81300001.0
2006-01-25 14:45:00,0.68572,0.68583,0.68572,0.68583,65300001.0
2006-01-25 14:46:00,0.6858,0.6858,0.68571,0.68575,60100000.0
2006-01-25 14:47:00,0.6858,0.6859,0.68568,0.6858,138299999.0
2006-01-25 14:48:00,0.68585,0.68585,0.68585,0.68585,38300000.0
2006-01-25 14:49:00,0.68588,0.68592,0.68585,0.68589,93199999.0
2006-01-25 14:50:00,0.6859,0.68595,0.6859,0.68595,25300001.0
2006-01-25 14:51:00,0.6859,0.68602,0.68583,0.68602,76699999.0
2006-01-25 14:52:00,0.68605,0.68627,0.68605,0.68623,52700000.0
2006-01-25 14:53:00,0.68625,0.68625,0.68589,0.68601,66200000.0
2006-01-25 14:54:00,0.68604,0.68626,0.6859,0.68626,100400000.0
2006-01-25 14:55:00,0.68614,0.68614,0.68604,0.6861,41100000.0
2006-01-25 14:56:00,0.68617,0.68633,0.68617,0.68633,29500000.0
2006-01-25 14:57:00,0.6864,0.68653,0.6864,0.68646,84500002.0
2006-01-25 14:58:00,0.68634,0.68652,0.68634,0.6865,135000001.0
2006-01-25 14:59:00,0.68663,0.68687,0.68656,0.68681,64700000.0
2006-01-25 15:00:00,0.68679,0.68705,0.68678,0.68705,93399998.0
2006-01-25 15:01:00,0.68708,0.68708,0.68696,0.68697,70800000.0
2006-01-25 15:02:00,0.68698,0.68702,0.68683,0.68698,86099999.0
2006-01-25 15:03:00,0.68705,0.68705,0.68695,0.68703,75800000.0
2006-01-25 15:04:00,0.68702,0.68711,0.687,0.68707,85300000.0
2006-01-25 15:05:00,0.68707,0.68718,0.68707,0.6871,111400003.0
2006-01-25 15:06:00,0.68719,0.68734,0.68716,0.68718,168700003.0
2006-01-25 15:07:00,0.68718,0.68724,0.68718,0.68721,43300000.0
2006-01-25 15:08:00,0.68719,0.68728,0.68704,0.68704,130799998.0
2006-01-25 15:09:00,0.68718,0.68718,0.68687,0.68687,63800000.0
2006-01-25 15:10:00,0.68682,0.68683,0.68677,0.68677,94500000.0
2006-01-25 15:11:00,0.68677,0.68689,0.68675,0.68675,73400000.0
2006-01-25 15:12:00,0.68672,0.68672,0.6866,0.6866,86900000.0
2006-01-25 15:13:00,0.68675,0.68709,0.68675,0.68705,81500002.0
2006-01-25 15:14:00,0.68706,0.68706,0.68686,0.68693,101399999.0
2006-01-25 15:15:00,0.68696,0.68707,0.68696,0.68707,79599999.0
2006-01-25 15:16:00,0.68697,0.68698,0.68678,0.6868,141900001.0
2006-01-25 15:17:00,0.68677,0.68708,0.68677,0.68708,36100000.0
2006-01-25 15:18:00,0.68697,0.68697,0.68658,0.68658,69299999.0
2006-01-25 15:19:00,0.68663,0.68663,0.68648,0.68648,168900001.0
2006-01-25 15:20:00,0.68646,0.68658,0.68633,0.68658,116999999.0
2006-01-25 15:21:00,0.6866,0.6866,0.6865,0.6865,80900001.0
2006-01-25 15:22:00,0.68654,0.68654,0.68646,0.68646,32600000.0
2006-01-25 15:23:00,0.68637,0.68643,0.68632,0.68632,72600000.0
2006-01-25 15:24:00,0.68639,0.68642,0.68624,0.68624,112599998.0
2006-01-25 15:25:00,0.68631,0.68658,0.68628,0.68652,145800000.0
2006-01-25 15:26:00,0.68658,0.68673,0.68653,0.6866,74000000.0
2006-01-25 15:27:00,0.68648,0.68648,0.68638,0.68641,103100001.0
2006-01-25 15:28:00,0.68639,0.68659,0.68629,0.68642,88699999.0
2006-01-25 15:29:00,0.68646,0.68657,0.68641,0.68647,91000001.0
2006-01-25 15:30:00,0.68658,0.68665,0.68658,0.68659,48100000.0
2006-01-25 15:31:00,0.68678,0.68695,0.68678,0.6869,80100000.0
2006-01-25 15:32:00,0.68689,0.68693,0.68653,0.68653,41400000.0
2006-01-25 15:33:00,0.68655,0.68668,0.68644,0.6865,100100000.0
2006-01-25 15:34:00,0.68663,0.68663,0.68645,0.68648,143699997.0
2006-01-25 15:35:00,0.68648,0.68661,0.68645,0.68661,78000002.0
2006-01-25 15:36:00,0.68651,0.68656,0.68648,0.68651,60500001.0
2006-01-25 15:37:00,0.68658,0.68675,0.68657,0.68675,114800000.0
2006-01-25 15:38:00,0.68682,0.68682,0.68676,0.68676,23999999.0
2006-01-25 15:39:00,0.68682,0.68686,0.68676,0.68685,105999998.0
2006-01-25 15:40:00,0.68687,0.68695,0.68665,0.68665,85200001.0
2006-01-25 15:41:00,0.68676,0.68676,0.6866,0.68668,56000000.0
2006-01-25 15:42:00,0.68666,0.68666,0.68646,0.68646,51800000.0
2006-01-25 15:43:00,0.68642,0.68643,0.68629,0.68643,36500000.0
2006-01-25 15:44:00,0.68648,0.68653,0.68648,0.68653,71000000.0
2006-01-25 15:45:00,0.68644,0.68646,0.68644,0.68646,7200000.0
2006-01-25 15:46:00,0.68661,0.68683,0.68661,0.68661,68200000.0
2006-01-25 15:47:00,0.68666,0.68666,0.68661,0.68663,27100000.0
2006-01-25 15:48:00,0.68655,0.68657,0.68646,0.68656,56499999.0
2006-01-25 15:49:00,0.68656,0.68666,0.68656,0.68665,54900000.0
2006-01-25 15:50:00,0.68648,0.68657,0.68641,0.68641,53900000.0
2006-01-25 15:51:00,0.6865,0.68653,0.6864,0.68653,47299999.0
2006-01-25 15:52:00,0.68645,0.68655,0.68645,0.6865,116899999.0
2006-01-25 15:53:00,0.68645,0.68659,0.68645,0.68658,141400000.0
2006-01-25 15:54:00,0.68664,0.68664,0.68656,0.68656,24699999.0
2006-01-25 15:55:00,0.68654,0.68665,0.68654,0.68665,80100001.0
2006-01-25 15:56:00,0.6866,0.68663,0.6865,0.6866,86900000.0
2006-01-25 15:57:00,0.68658,0.68658,0.68643,0.68643,105500000.0
2006-01-25 15:58:00,0.68648,0.68648,0.68611,0.6863,107700002.0
2006-01-25 15:59:00,0.68635,0.68648,0.68635,0.68647,84600000.0
2006-01-25 16:00:00,0.68639,0.68654,0.68639,0.6865,43900000.0
2006-01-25 16:01:00,0.6865,0.6865,0.6864,0.68642,58900000.0
2006-01-25 16:02:00,0.68638,0.68638,0.68633,0.68634,85499999.0
2006-01-25 16:03:00,0.68641,0.68641,0.68631,0.68631,25100000.0
2006-01-25 16:04:00,0.68629,0.68629,0.6861,0.6861,67800002.0
2006-01-25 16:05:00,0.68607,0.6861,0.68597,0.68599,86600000.0
2006-01-25 16:06:00,0.68589,0.68589,0.68574,0.68586,122299998.0
2006-01-25 16:07:00,0.68583,0.68589,0.68582,0.68587,91699999.0
2006-01-25 16:08:00,0.68584,0.686,0.68584,0.68597,100600000.0
2006-01-25 16:09:00,0.68597,0.68608,0.68595,0.68595,78599998.0
2006-01-25 16:10:00,0.68578,0.68602,0.68578,0.68602,24799999.0
2006-01-25 16:11:00,0.68607,0.68609,0.68602,0.68602,88000001.0
2006-01-25 16:12:00,0.686,0.68605,0.6859,0.68601,64899999.0
2006-01-25 16:13:00,0.68586,0.68586,0.68575,0.68575,46100000.0
2006-01-25 16:14:00,0.68592,0.68592,0.68574,0.68574,68800000.0
2006-01-25 16:15:00,0.68565,0.68586,0.68565,0.68574,101300001.0
2006-01-25 16:16:00,0.68593,0.68598,0.68576,0.68587,64600000.0
2006-01-25 16:17:00,0.68586,0.68599,0.68586,0.68597,52600000.0
2006-01-25 16:18:00,0.68592,0.68597,0.6858,0.68583,138199998.0
2006-01-25 16:19:00,0.68584,0.68607,0.68579,0.68607,257300002.0
2006-01-25 16:20:00,0.68616,0.68616,0.68608,0.68616,36700000.0
2006-01-25 16:21:00,0.68595,0.68609,0.6859,0.68599,146300001.0
2006-01-25 16:22:00,0.68602,0.68607,0.686,0.686,110199999.0
2006-01-25 16:23:00,0.68595,0.68603,0.68595,0.686,49599999.0
2006-01-25 16:24:00,0.6861,0.6861,0.68602,0.68603,79299999.0
2006-01-25 16:25:00,0.68602,0.68615,0.68602,0.68607,97999999.0
2006-01-25 16:26:00,0.68595,0.68607,0.68595,0.68605,80899999.0
2006-01-25 16:27:00,0.68605,0.6862,0.68605,0.68607,71500000.0
2006-01-25 16:28:00,0.68576,0.68608,0.68576,0.68608,67799999.0
2006-01-25 16:29:00,0.68615,0.68619,0.686,0.68605,93300001.0
2006-01-25 16:30:00,0.686,0.6861,0.68595,0.68595,40400000.0
2006-01-25 16:31:00,0.68603,0.68621,0.68603,0.68621,95100002.0
2006-01-25 16:32:00,0.68625,0.68629,0.68618,0.68618,154600000.0
2006-01-25 16:33:00,0.68615,0.68631,0.68608,0.68623,127200002.0
2006-01-25 16:34:00,0.68615,0.68616,0.68601,0.68601,84400000.0
2006-01-25 16:35:00,0.68599,0.68601,0.68585,0.68592,69499999.0
2006-01-25 16:36:00,0.68584,0.68599,0.68579,0.68599,67499999.0
2006-01-25 16:37:00,0.68594,0.68599,0.68586,0.68586,31100000.0
2006-01-25 16:38:00,0.68594,0.68603,0.68592,0.68597,87300000.0
2006-01-25 16:39:00,0.68602,0.6861,0.686,0.686,59700000.0
2006-01-25 16:40:00,0.68598,0.68601,0.68594,0.68597,60199999.0
2006-01-25 16:41:00,0.68602,0.68602,0.68595,0.68597,38600000.0
2006-01-25 16:42:00,0.68599,0.68601,0.68599,0.68601,27100000.0
2006-01-25 16:43:00,0.68598,0.686,0.68595,0.68598,68399998.0
2006-01-25 16:44:00,0.68605,0.6861,0.68595,0.68595,65700000.0
2006-01-25 16:45:00,0.68608,0.68614,0.68598,0.68598,95800000.0
2006-01-25 16:46:00,0.68602,0.68602,0.68589,0.68599,61000000.0
2006-01-25 16:47:00,0.68612,0.68624,0.68612,0.68622,48400000.0
2006-01-25 16:48:00,0.68622,0.68622,0.68603,0.68614,110500000.0
2006-01-25 16:49:00,0.68599,0.68599,0.68591,0.68591,8800000.0
2006-01-25 16:50:00,0.68578,0.68578,0.68572,0.68572,91600001.0
2006-01-25 16:51:00,0.68568,0.68569,0.68553,0.68553,138100001.0
2006-01-25 16:52:00,0.68567,0.68576,0.68567,0.68571,113100002.0
2006-01-25 16:53:00,0.68575,0.68586,0.68575,0.68576,63899998.0
2006-01-25 16:54:00,0.68566,0.68589,0.68566,0.68582,112200000.0
2006-01-25 16:55:00,0.6857,0.68574,0.68557,0.68565,112300001.0
2006-01-25 16:56:00,0.6856,0.6856,0.68549,0.68551,44500000.0
2006-01-25 16:57:00,0.68561,0.6857,0.68557,0.6857,115500000.0
2006-01-25 16:58:00,0.68574,0.6858,0.68572,0.68573,117800001.0
2006-01-25 16:59:00,0.68566,0.6858,0.68557,0.68575,76800000.0
2006-01-25 17:00:00,0.68579,0.68591,0.68577,0.68587,108999999.0
2006-01-25 17:01:00,0.68585,0.68591,0.68574,0.68574,90999999.0
2006-01-25 17:02:00,0.68573,0.68577,0.68571,0.68573,46900000.0
2006-01-25 17:03:00,0.68543,0.6858,0.68543,0.6858,53800000.0
2006-01-25 17:04:00,0.68581,0.68593,0.6858,0.68593,73599999.0
2006-01-25 17:05:00,0.68588,0.68588,0.68569,0.68576,90800000.0
2006-01-25 17:06:00,0.6857,0.6858,0.68555,0.6857,69700000.0
2006-01-25 17:07:00,0.68573,0.68573,0.68561,0.68567,40500000.0
2006-01-25 17:08:00,0.68579,0.6859,0.68571,0.68571,63000000.0
2006-01-25 17:09:00,0.68585,0.68585,0.68573,0.68582,99099999.0
2006-01-25 17:10:00,0.68565,0.68582,0.6856,0.6856,101400000.0
2006-01-25 17:11:00,0.68541,0.68566,0.68541,0.68551,102800001.0
2006-01-25 17:12:00,0.68545,0.68554,0.68544,0.68547,141000000.0
2006-01-25 17:13:00,0.68557,0.68561,0.68557,0.68558,112299999.0
2006-01-25 17:14:00,0.68549,0.68572,0.68549,0.68572,80599999.0
2006-01-25 17:15:00,0.6857,0.6857,0.68554,0.68554,27700000.0
2006-01-25 17:16:00,0.6856,0.68575,0.6856,0.68565,55599999.0
2006-01-25 17:17:00,0.68549,0.68553,0.68541,0.68548,71800000.0
2006-01-25 17:18:00,0.68557,0.68561,0.6855,0.6855,111700000.0
2006-01-25 17:19:00,0.6855,0.68554,0.6854,0.6854,34300000.0
2006-01-25 17:20:00,0.6855,0.6855,0.68529,0.68532,83200002.0
2006-01-25 17:21:00,0.68524,0.68531,0.68514,0.6853,84500000.0
2006-01-25 17:22:00,0.68527,0.68542,0.68527,0.68542,24200000.0
2006-01-25 17:23:00,0.68533,0.68533,0.68517,0.68527,73300001.0
2006-01-25 17:24:00,0.68523,0.68525,0.68515,0.68525,62000000.0
2006-01-25 17:25:00,0.68522,0.68526,0.68522,0.68525,105500002.0
2006-01-25 17:26:00,0.68525,0.68528,0.68516,0.68516,102700000.0
2006-01-25 17:27:00,0.68529,0.6854,0.68522,0.68522,92500000.0
2006-01-25 17:28:00,0.68525,0.68538,0.68525,0.68537,84000000.0
2006-01-25 17:29:00,0.68543,0.68543,0.68529,0.68537,78100000.0
2006-01-25 17:30:00,0.68534,0.68538,0.68526,0.68538,97100000.0
2006-01-25 17:31:00,0.68536,0.68546,0.68536,0.68539,84300000.0
2006-01-25 17:32:00,0.68535,0.68535,0.68503,0.68503,95199999.0
2006-01-25 17:33:00,0.68502,0.68502,0.68485,0.68497,90500000.0
2006-01-25 17:34:00,0.68507,0.6852,0.68504,0.68504,84199999.0
2006-01-25 17:35:00,0.68497,0.68502,0.68496,0.68496,67400001.0
2006-01-25 17:36:00,0.68495,0.68503,0.68493,0.68502,38900000.0
2006-01-25 17:37:00,0.68502,0.68502,0.68493,0.68493,56600000.0
2006-01-25 17:38:00,0.6848,0.6848,0.68451,0.68451,63000000.0
2006-01-25 17:39:00,0.68451,0.68456,0.68448,0.68448,41400000.0
2006-01-25 17:40:00,0.68414,0.68425,0.68402,0.68403,158399999.0
2006-01-25 17:41:00,0.68397,0.68397,0.68367,0.6838,90000000.0
2006-01-25 17:42:00,0.68373,0.68373,0.68358,0.68362,82200000.0
2006-01-25 17:43:00,0.68366,0.68368,0.68352,0.68352,102800002.0
2006-01-25 17:44:00,0.68362,0.68376,0.68362,0.68376,47500000.0
2006-01-25 17:45:00,0.68368,0.68368,0.68328,0.68328,69899999.0
2006-01-25 17:46:00,0.68313,0.68319,0.68299,0.68319,102600000.0
2006-01-25 17:47:00,0.68329,0.68337,0.68304,0.68317,97099998.0
2006-01-25 17:48:00,0.68305,0.6831,0.68283,0.68283,115000001.0
2006-01-25 17:49:00,0.68289,0.68304,0.68282,0.68294,104200001.0
2006-01-25 17:50:00,0.68294,0.68299,0.68282,0.68295,122400000.0
2006-01-25 17:51:00,0.68298,0.68332,0.68298,0.68312,120700001.0
2006-01-25 17:52:00,0.68318,0.68336,0.6831,0.68325,96199999.0
2006-01-25 17:53:00,0.68336,0.6837,0.68336,0.6837,81600000.0
2006-01-25 17:54:00,0.68379,0.68392,0.68373,0.68382,116400000.0
2006-01-25 17:55:00,0.68385,0.68402,0.68385,0.68402,83599999.0
2006-01-25 17:56:00,0.68399,0.68425,0.68399,0.68425,141099998.0
2006-01-25 17:57:00,0.68437,0.68455,0.68437,0.68446,80100000.0
2006-01-25 17:58:00,0.68451,0.68451,0.68432,0.68447,64100000.0
2006-01-25 17:59:00,0.68448,0.68449,0.68437,0.68439,198899997.0
2006-01-25 18:00:00,0.68436,0.68439,0.68416,0.68417,101999999.0
2006-01-25 18:01:00,0.6842,0.68423,0.68404,0.68404,81900000.0
2006-01-25 18:02:00,0.684,0.684,0.68374,0.68374,100700001.0
2006-01-25 18:03:00,0.68371,0.68378,0.68364,0.68367,259600000.0
2006-01-25 18:04:00,0.68363,0.68374,0.68363,0.68368,126200000.0
2006-01-25 18:05:00,0.68382,0.68413,0.68368,0.68368,295999998.0
2006-01-25 18:06:00,0.68375,0.68375,0.68365,0.6837,106899999.0
2006-01-25 18:07:00,0.68374,0.68422,0.68374,0.68387,235300000.0
2006-01-25 18:08:00,0.68393,0.68414,0.68393,0.68402,105000003.0
2006-01-25 18:09:00,0.68403,0.68404,0.68375,0.68394,273499999.0
2006-01-25 18:10:00,0.68399,0.68427,0.68393,0.68423,170899997.0
2006-01-25 18:11:00,0.68427,0.68427,0.68419,0.68427,50200000.0
2006-01-25 18:12:00,0.68443,0.68443,0.68435,0.6844,88500000.0
2006-01-25 18:13:00,0.68435,0.68435,0.68402,0.68407,62200000.0
2006-01-25 18:14:00,0.6841,0.68415,0.68407,0.68415,104600002.0
2006-01-25 18:15:00,0.68411,0.68422,0.68411,0.68422,86600001.0
2006-01-25 18:16:00,0.68426,0.68433,0.6842,0.68433,308200001.0
2006-01-25 18:17:00,0.68423,0.68429,0.68416,0.68427,161500000.0
2006-01-25 18:18:00,0.68424,0.68446,0.68424,0.68429,260900000.0
2006-01-25 18:19:00,0.68423,0.68444,0.68423,0.68424,202499999.0
2006-01-25 18:20:00,0.68427,0.68442,0.68427,0.68442,112999999.0
2006-01-25 18:21:00,0.68441,0.68453,0.68441,0.68453,241000000.0
2006-01-25 18:22:00,0.68448,0.68448,0.68437,0.68441,107000000.0
2006-01-25 18:23:00,0.68439,0.68452,0.68437,0.68448,286599998.0
2006-01-25 18:24:00,0.68447,0.68459,0.68439,0.68454,273600002.0
2006-01-25 18:25:00,0.68455,0.68469,0.6845,0.68458,139499999.0
2006-01-25 18:26:00,0.68458,0.68473,0.68457,0.68457,177700000.0
2006-01-25 18:27:00,0.6845,0.68457,0.68447,0.68455,271800000.0
2006-01-25 18:28:00,0.68452,0.68501,0.68452,0.68488,145200000.0
2006-01-25 18:29:00,0.68493,0.685,0.68481,0.685,253400001.0
2006-01-25 18:30:00,0.68501,0.68501,0.68488,0.68497,90999998.0
2006-01-25 18:31:00,0.68486,0.68486,0.68473,0.68473,238999999.0
2006-01-25 18:32:00,0.68474,0.68484,0.68474,0.6848,24200000.0
2006-01-25 18:33:00,0.68479,0.68479,0.68453,0.68453,268300001.0
2006-01-25 18:34:00,0.68459,0.68461,0.68452,0.68458,93000000.0
2006-01-25 18:35:00,0.68453,0.68455,0.68446,0.68446,121199998.0
2006-01-25 18:36:00,0.68446,0.68446,0.68434,0.68442,157700000.0
2006-01-25 18:37:00,0.68443,0.68444,0.6842,0.6842,85999999.0
2006-01-25 18:38:00,0.6841,0.68415,0.6841,0.68415,169700000.0
2006-01-25 18:39:00,0.6841,0.68423,0.68408,0.68422,362599999.0
2006-01-25 18:40:00,0.68429,0.6844,0.68426,0.6844,67599999.0
2006-01-25 18:41:00,0.6843,0.68445,0.6842,0.68423,226599998.0
2006-01-25 18:42:00,0.6843,0.68435,0.68425,0.68435,92300000.0
2006-01-25 18:43:00,0.6843,0.68447,0.68415,0.68435,723799997.0
2006-01-25 18:44:00,0.68433,0.68434,0.68416,0.68425,315300001.0
2006-01-25 18:45:00,0.6843,0.6843,0.68412,0.6842,459700002.0
2006-01-25 18:46:00,0.68422,0.6843,0.68422,0.6843,142800000.0
2006-01-25 18:47:00,0.6843,0.68435,0.6843,0.68435,227500002.0
2006-01-25 18:48:00,0.68435,0.68435,0.6842,0.6842,113500002.0
2006-01-25 18:49:00,0.6842,0.6844,0.6842,0.68435,151499998.0
2006-01-25 18:50:00,0.68435,0.68435,0.68425,0.68433,128699998.0
2006-01-25 18:51:00,0.68425,0.68435,0.68425,0.68433,85500000.0
2006-01-25 18:52:00,0.68438,0.68444,0.68435,0.6844,102699998.0
2006-01-25 18:53:00,0.68445,0.68455,0.68445,0.68455,52700000.0
2006-01-25 18:54:00,0.68455,0.68455,0.6845,0.6845,59100001.0
2006-01-25 18:55:00,0.6846,0.68465,0.68451,0.68453,150300001.0
2006-01-25 18:56:00,0.68453,0.68455,0.6845,0.6845,121099999.0
2006-01-25 18:57:00,0.68448,0.68448,0.68434,0.6844,21700000.0
2006-01-25 18:58:00,0.68443,0.68451,0.68443,0.68446,107500002.0
2006-01-25 18:59:00,0.68435,0.68451,0.68435,0.68445,160799999.0
2006-01-25 19:00:00,0.68445,0.68451,0.68442,0.6845,170099999.0
2006-01-25 19:01:00,0.68451,0.68451,0.68429,0.68429,83200000.0
2006-01-25 19:02:00,0.68425,0.68425,0.68404,0.68423,56900000.0
2006-01-25 19:03:00,0.68425,0.68435,0.68425,0.68425,162900000.0
2006-01-25 19:04:00,0.68428,0.6845,0.68428,0.68429,133700001.0
2006-01-25 19:05:00,0.6843,0.68452,0.6843,0.68448,109699999.0
2006-01-25 19:06:00,0.68445,0.68447,0.68435,0.6844,196999999.0
2006-01-25 19:07:00,0.68445,0.6845,0.68425,0.68435,235300000.0
2006-01-25 19:08:00,0.68445,0.68445,0.68435,0.68445,132499998.0
2006-01-25 19:09:00,0.68454,0.68455,0.68443,0.68453,94499999.0
2006-01-25 19:10:00,0.68454,0.68466,0.68454,0.68466,77299999.0
2006-01-25 19:11:00,0.68466,0.68481,0.68466,0.68477,115300000.0
2006-01-25 19:12:00,0.68473,0.68481,0.68472,0.68479,53600000.0
2006-01-25 19:13:00,0.68476,0.68499,0.68473,0.68496,86799998.0
2006-01-25 19:14:00,0.685,0.685,0.68492,0.68497,77800000.0
2006-01-25 19:15:00,0.685,0.68505,0.685,0.685,112899997.0
2006-01-25 19:16:00,0.68493,0.68503,0.68493,0.68503,72000003.0
2006-01-25 19:17:00,0.68498,0.68501,0.68478,0.68488,119699999.0
2006-01-25 19:18:00,0.6849,0.68495,0.68488,0.68495,89900001.0
2006-01-25 19:19:00,0.68485,0.68495,0.68485,0.68495,107999998.0
2006-01-25 19:20:00,0.68498,0.68505,0.68491,0.68493,128599999.0
2006-01-25 19:21:00,0.685,0.68505,0.6849,0.685,111200001.0
2006-01-25 19:22:00,0.685,0.68505,0.685,0.68505,144999997.0
2006-01-25 19:23:00,0.68495,0.68505,0.68495,0.685,105499998.0
2006-01-25 19:24:00,0.68508,0.68528,0.68508,0.68526,76700000.0
2006-01-25 19:25:00,0.68528,0.68528,0.68494,0.68494,108900001.0
2006-01-25 19:26:00,0.6849,0.68502,0.6849,0.68502,48600000.0
2006-01-25 19:27:00,0.68502,0.6851,0.68495,0.68495,234800002.0
2006-01-25 19:28:00,0.6851,0.6851,0.68478,0.6849,195000002.0
2006-01-25 19:29:00,0.68496,0.68509,0.68492,0.68508,89400001.0
2006-01-25 19:30:00,0.68513,0.68513,0.68505,0.68507,28700000.0
2006-01-25 19:31:00,0.68512,0.68522,0.68503,0.68522,76600001.0
2006-01-25 19:32:00,0.68523,0.68531,0.68508,0.68513,166100000.0
2006-01-25 19:33:00,0.68505,0.68521,0.68505,0.68521,50699999.0
2006-01-25 19:34:00,0.68522,0.68522,0.68502,0.68515,94199999.0
2006-01-25 19:35:00,0.68512,0.68512,0.6849,0.68504,196399999.0
2006-01-25 19:36:00,0.685,0.68501,0.68488,0.68492,178399999.0
2006-01-25 19:37:00,0.6849,0.68495,0.68488,0.68488,89200000.0
2006-01-25 19:38:00,0.68492,0.68492,0.68481,0.68482,58700000.0
2006-01-25 19:39:00,0.68485,0.68488,0.68478,0.6848,206300000.0
2006-01-25 19:40:00,0.68488,0.68488,0.6848,0.6848,79300000.0
2006-01-25 19:41:00,0.68488,0.685,0.68488,0.68493,77900000.0
2006-01-25 19:42:00,0.68493,0.68498,0.68488,0.68488,71800001.0
2006-01-25 19:43:00,0.6849,0.68495,0.68485,0.68488,70900000.0
2006-01-25 19:44:00,0.685,0.68509,0.68484,0.68502,116599999.0
2006-01-25 19:45:00,0.68505,0.68515,0.685,0.685,65700000.0
2006-01-25 19:46:00,0.68502,0.68506,0.6849,0.68499,105199999.0
2006-01-25 19:47:00,0.68498,0.68502,0.68492,0.68492,68399999.0
2006-01-25 19:48:00,0.68482,0.6849,0.68482,0.68482,55000000.0
2006-01-25 19:49:00,0.68478,0.68486,0.68454,0.68454,88499999.0
2006-01-25 19:50:00,0.68475,0.68482,0.68472,0.68478,117400000.0
2006-01-25 19:51:00,0.68485,0.6849,0.6848,0.68485,126699999.0
2006-01-25 19:52:00,0.68485,0.6849,0.68475,0.68485,165799999.0
2006-01-25 19:53:00,0.68488,0.68488,0.68477,0.6848,119000001.0
2006-01-25 19:54:00,0.68483,0.68501,0.68483,0.68501,156899999.0
2006-01-25 19:55:00,0.68486,0.68497,0.68486,0.68495,219999998.0
2006-01-25 19:56:00,0.68493,0.685,0.68488,0.6849,221300000.0
2006-01-25 19:57:00,0.68494,0.685,0.6849,0.68492,124899999.0
2006-01-25 19:58:00,0.68495,0.68495,0.68485,0.6849,170999999.0
2006-01-25 19:59:00,0.6849,0.68495,0.68485,0.68485,140599999.0
2006-01-25 20:00:00,0.68487,0.68498,0.68485,0.6849,284599998.0
2006-01-25 20:01:00,0.6849,0.68495,0.68483,0.68493,81199999.0
2006-01-25 20:02:00,0.68495,0.68495,0.6849,0.6849,46500000.0
2006-01-25 20:03:00,0.685,0.685,0.6849,0.68497,107900000.0
2006-01-25 20:04:00,0.68495,0.685,0.68485,0.68495,129000003.0
2006-01-25 20:05:00,0.68498,0.685,0.68485,0.685,253700000.0
2006-01-25 20:06:00,0.685,0.685,0.68485,0.68495,307200001.0
2006-01-25 20:07:00,0.68493,0.68498,0.68485,0.68485,117800001.0
2006-01-25 20:08:00,0.6849,0.68495,0.6849,0.68492,62099999.0
2006-01-25 20:09:00,0.68495,0.685,0.6847,0.6849,81400000.0
2006-01-25 20:10:00,0.68485,0.68495,0.68485,0.68495,149299997.0
2006-01-25 20:11:00,0.6849,0.68492,0.6849,0.68492,71699999.0
2006-01-25 20:12:00,0.68495,0.68495,0.68485,0.6849,102300001.0
2006-01-25 20:13:00,0.68498,0.685,0.68465,0.6849,103299999.0
2006-01-25 20:14:00,0.68498,0.685,0.6849,0.685,163899998.0
2006-01-25 20:15:00,0.6849,0.68495,0.6849,0.68495,94300001.0
2006-01-25 20:16:00,0.68495,0.68505,0.68485,0.68485,390299997.0
2006-01-25 20:17:00,0.68482,0.68498,0.68482,0.68495,251799994.0
2006-01-25 20:18:00,0.68492,0.68495,0.68487,0.68495,102899999.0
2006-01-25 20:19:00,0.68495,0.68495,0.6849,0.68495,81800002.0
2006-01-25 20:20:00,0.685,0.685,0.68485,0.6849,37100000.0
2006-01-25 20:21:00,0.68492,0.685,0.6849,0.68495,57200001.0
2006-01-25 20:22:00,0.68495,0.68495,0.6849,0.68495,127600000.0
2006-01-25 20:23:00,0.68495,0.685,0.68485,0.685,59700000.0
2006-01-25 20:24:00,0.68495,0.68495,0.68465,0.68495,124800001.0
2006-01-25 20:25:00,0.68495,0.68498,0.68485,0.6849,132999999.0
2006-01-25 20:26:00,0.68495,0.685,0.68485,0.6849,60500000.0
2006-01-25 20:27:00,0.6849,0.68495,0.6849,0.68495,69800000.0
2006-01-25 20:28:00,0.68495,0.68495,0.6849,0.68495,62900000.0
2006-01-25 20:29:00,0.68495,0.685,0.6849,0.68495,247099998.0
2006-01-25 20:30:00,0.68485,0.685,0.68485,0.68495,308799999.0
2006-01-25 20:31:00,0.68498,0.68498,0.68485,0.68495,189799997.0
2006-01-25 20:32:00,0.68485,0.68495,0.68485,0.68492,65200000.0
2006-01-25 20:33:00,0.6849,0.68498,0.68485,0.68488,234700004.0
2006-01-25 20:34:00,0.68495,0.68495,0.68488,0.68495,139999998.0
2006-01-25 20:35:00,0.68495,0.68495,0.68485,0.6849,73099999.0
2006-01-25 20:36:00,0.6849,0.68505,0.6848,0.68485,158600001.0
2006-01-25 20:37:00,0.68488,0.68505,0.68485,0.6849,154600000.0
2006-01-25 20:38:00,0.6849,0.68493,0.68485,0.6849,158700000.0
2006-01-25 20:39:00,0.6849,0.68495,0.6849,0.68495,62299999.0
2006-01-25 20:40:00,0.6849,0.685,0.68485,0.6849,167099999.0
2006-01-25 20:41:00,0.6849,0.68495,0.68485,0.68495,192600003.0
2006-01-25 20:42:00,0.6849,0.68495,0.68483,0.6849,62200001.0
2006-01-25 20:43:00,0.6849,0.685,0.6849,0.6849,178300001.0
2006-01-25 20:44:00,0.68485,0.68495,0.68485,0.68495,32600000.0
2006-01-25 20:45:00,0.6849,0.68495,0.68483,0.68485,42900000.0
2006-01-25 20:46:00,0.68495,0.68495,0.68483,0.68483,70399998.0
2006-01-25 20:47:00,0.6849,0.68495,0.6849,0.68492,120399998.0
2006-01-25 20:48:00,0.68485,0.68495,0.68485,0.68485,88600000.0
2006-01-25 20:49:00,0.68485,0.68495,0.6848,0.6849,120199998.0
2006-01-25 20:50:00,0.6849,0.68493,0.68483,0.68485,242799999.0
2006-01-25 20:51:00,0.68485,0.68495,0.68485,0.6849,85900001.0
2006-01-25 20:52:00,0.6849,0.685,0.68485,0.68485,70199999.0
2006-01-25 20:53:00,0.68495,0.685,0.68488,0.6849,339199994.0
2006-01-25 20:54:00,0.6849,0.68495,0.68485,0.68495,168299999.0
2006-01-25 20:55:00,0.68485,0.6849,0.68485,0.6849,26700000.0
2006-01-25 20:56:00,0.68488,0.685,0.68465,0.68493,112199999.0
2006-01-25 20:57:00,0.6849,0.685,0.68475,0.6849,73400000.0
2006-01-25 20:58:00,0.6849,0.685,0.68485,0.68485,282100002.0
2006-01-25 20:59:00,0.6849,0.685,0.68485,0.6849,113300000.0
2006-01-25 21:00:00,0.6849,0.68493,0.68485,0.6849,252100003.0
2006-01-25 21:01:00,0.6848,0.68492,0.6848,0.68492,100300000.0
2006-01-25 21:02:00,0.6849,0.68495,0.68488,0.6849,105999999.0
2006-01-25 21:03:00,0.68495,0.685,0.68485,0.685,152099998.0
2006-01-25 21:04:00,0.6849,0.68495,0.68485,0.68485,84100000.0
2006-01-25 21:05:00,0.68495,0.685,0.68485,0.6849,92500001.0
2006-01-25 21:06:00,0.68485,0.685,0.68485,0.6849,103900000.0
2006-01-25 21:07:00,0.68495,0.68495,0.6849,0.6849,115199999.0
2006-01-25 21:08:00,0.6849,0.68495,0.6848,0.6849,82800000.0
2006-01-25 21:09:00,0.6849,0.685,0.68485,0.68495,145300000.0
2006-01-25 21:10:00,0.6849,0.68495,0.6849,0.68495,82299998.0
2006-01-25 21:11:00,0.6849,0.6849,0.6849,0.6849,8000000.0
2006-01-25 21:12:00,0.68485,0.68498,0.68485,0.68492,89700000.0
2006-01-25 21:13:00,0.68488,0.68493,0.68485,0.6849,108600002.0
2006-01-25 21:14:00,0.68495,0.68495,0.6849,0.6849,84400000.0
2006-01-25 21:15:00,0.6849,0.685,0.68485,0.6849,167699999.0
2006-01-25 21:16:00,0.68495,0.68495,0.68478,0.68485,171199999.0
2006-01-25 21:17:00,0.68485,0.68495,0.68475,0.68495,170600000.0
2006-01-25 21:18:00,0.68495,0.68495,0.68485,0.68492,162900001.0
2006-01-25 21:19:00,0.68495,0.68495,0.68485,0.6849,123400000.0
2006-01-25 21:20:00,0.68495,0.685,0.6848,0.68485,173500000.0
2006-01-25 21:21:00,0.68495,0.68495,0.68485,0.68495,102100000.0
2006-01-25 21:22:00,0.68495,0.68495,0.68485,0.6849,87900000.0
2006-01-25 21:23:00,0.68485,0.68495,0.68485,0.68495,149899998.0
2006-01-25 21:24:00,0.68495,0.68495,0.68485,0.6849,74700000.0
2006-01-25 21:25:00,0.6849,0.68495,0.6849,0.68495,172099998.0
2006-01-25 21:26:00,0.68492,0.68495,0.68485,0.68495,144099999.0
2006-01-25 21:27:00,0.6849,0.68495,0.68485,0.68495,127699999.0
2006-01-25 21:28:00,0.68495,0.68495,0.6849,0.68495,47000000.0
2006-01-25 21:29:00,0.6849,0.68495,0.68475,0.68485,139400003.0
2006-01-25 21:30:00,0.68492,0.685,0.68485,0.68495,172899999.0
2006-01-25 21:31:00,0.68495,0.68495,0.6849,0.6849,31800000.0
2006-01-25 21:32:00,0.6849,0.68495,0.68485,0.68495,56700000.0
2006-01-25 21:33:00,0.68495,0.68495,0.6849,0.68495,103700002.0
2006-01-25 21:34:00,0.68495,0.68495,0.68482,0.6849,97300000.0
2006-01-25 21:35:00,0.6849,0.68495,0.68488,0.6849,207599997.0
2006-01-25 21:36:00,0.6849,0.685,0.68483,0.68495,204300002.0
2006-01-25 21:37:00,0.68492,0.685,0.6849,0.68495,86200002.0
2006-01-25 21:38:00,0.68495,0.685,0.6849,0.68492,105000001.0
2006-01-25 21:39:00,0.6849,0.68495,0.6848,0.68492,93100001.0
2006-01-25 21:40:00,0.68495,0.685,0.6848,0.68498,130899998.0
2006-01-25 21:41:00,0.6849,0.68495,0.68485,0.68495,98999999.0
2006-01-25 21:42:00,0.68492,0.68495,0.6849,0.68495,82200000.0
2006-01-25 21:43:00,0.6849,0.685,0.68485,0.68485,43999999.0
2006-01-25 21:44:00,0.68495,0.68495,0.68475,0.68475,58900000.0
2006-01-25 21:45:00,0.6849,0.68495,0.68483,0.6849,58400000.0
2006-01-25 21:46:00,0.68488,0.68495,0.68487,0.68487,82500001.0
2006-01-25 21:47:00,0.6849,0.68495,0.6849,0.68495,52299999.0
2006-01-25 21:48:00,0.68495,0.68495,0.68495,0.68495,35300000.0
2006-01-25 21:49:00,0.6849,0.68495,0.6848,0.68488,51600000.0
2006-01-25 21:50:00,0.68495,0.685,0.68485,0.68492,108300000.0
2006-01-25 21:51:00,0.6849,0.68495,0.68488,0.68495,113900001.0
2006-01-25 21:52:00,0.6849,0.68505,0.68487,0.68495,81100000.0
2006-01-25 21:53:00,0.68485,0.68495,0.68485,0.68495,84400000.0
2006-01-25 21:54:00,0.68495,0.68495,0.68485,0.6849,125999999.0
2006-01-25 21:55:00,0.6849,0.68495,0.68488,0.6849,86200000.0
2006-01-25 21:56:00,0.68495,0.68495,0.68485,0.68485,52400000.0
2006-01-25 21:57:00,0.6849,0.68495,0.6848,0.68492,143199998.0
2006-01-25 21:58:00,0.6849,0.68495,0.6849,0.68495,62999999.0
2006-01-25 21:59:00,0.6849,0.685,0.6849,0.6849,101799999.0
2006-01-25 22:00:00,0.6849,0.68495,0.68485,0.68495,102999999.0
2006-01-25 22:01:00,0.68492,0.68495,0.68485,0.6849,96000000.0
2006-01-25 22:02:00,0.68495,0.68495,0.6849,0.6849,90900000.0
2006-01-25 22:03:00,0.68495,0.68495,0.68493,0.68493,53900000.0
2006-01-25 22:04:00,0.6849,0.68495,0.68485,0.6849,74100000.0
2006-01-25 22:05:00,0.68485,0.685,0.68485,0.68488,97900001.0
2006-01-25 22:06:00,0.68475,0.68505,0.68475,0.6849,98400000.0
2006-01-25 22:07:00,0.6849,0.68495,0.68485,0.68485,115799999.0
2006-01-25 22:08:00,0.6849,0.68505,0.68485,0.68505,76600000.0
2006-01-25 22:09:00,0.68495,0.68495,0.68485,0.68492,68599999.0
2006-01-25 22:10:00,0.6849,0.68495,0.68485,0.6849,61999999.0
2006-01-25 22:11:00,0.68482,0.68495,0.68482,0.68495,100900001.0
2006-01-25 22:12:00,0.6849,0.68495,0.68483,0.68488,127299999.0
2006-01-25 22:13:00,0.685,0.685,0.68485,0.6849,141299997.0
2006-01-25 22:14:00,0.68495,0.68495,0.6848,0.68492,101600000.0
2006-01-25 22:15:00,0.68492,0.68495,0.68485,0.68485,141099997.0
2006-01-25 22:16:00,0.68488,0.68498,0.68488,0.6849,73799999.0
2006-01-25 22:17:00,0.68495,0.68495,0.68485,0.68495,108100001.0
2006-01-25 22:18:00,0.68495,0.68495,0.6848,0.6848,69099999.0
2006-01-25 22:19:00,0.6849,0.685,0.6848,0.6849,110499999.0
2006-01-25 22:20:00,0.68495,0.68495,0.6849,0.6849,59799999.0
2006-01-25 22:21:00,0.68495,0.68495,0.68485,0.6849,137100001.0
2006-01-25 22:22:00,0.68498,0.68498,0.68485,0.68485,79300001.0
2006-01-25 22:23:00,0.68485,0.685,0.68485,0.68495,84300000.0
2006-01-25 22:24:00,0.68485,0.68495,0.68483,0.68495,158899999.0
2006-01-25 22:25:00,0.68485,0.68495,0.68485,0.6849,137399999.0
2006-01-25 22:26:00,0.6849,0.68495,0.68488,0.68495,116300002.0
2006-01-25 22:27:00,0.68485,0.685,0.68485,0.685,72200000.0
2006-01-25 22:28:00,0.6848,0.68492,0.6848,0.68492,81599998.0
2006-01-25 22:29:00,0.6849,0.68495,0.6849,0.6849,35900000.0
2006-01-25 22:30:00,0.68495,0.685,0.6849,0.68495,239099998.0
2006-01-25 22:31:00,0.68495,0.68495,0.68482,0.68482,70100000.0
2006-01-25 22:32:00,0.68495,0.68495,0.68495,0.68495,37100000.0
2006-01-25 22:33:00,0.6849,0.68495,0.6849,0.68495,127399998.0
2006-01-25 22:34:00,0.6849,0.68495,0.68465,0.68492,101199999.0
2006-01-25 22:35:00,0.68497,0.68497,0.68488,0.68488,188600001.0
2006-01-25 22:36:00,0.6849,0.68495,0.68485,0.6849,93200000.0
2006-01-25 22:37:00,0.6849,0.6849,0.68485,0.6849,83400000.0
2006-01-25 22:38:00,0.6848,0.6849,0.68465,0.6849,78999999.0
2006-01-25 22:39:00,0.6849,0.68495,0.6849,0.68495,24700000.0
2006-01-25 22:40:00,0.6849,0.68495,0.6848,0.68485,74000000.0
2006-01-25 22:41:00,0.6849,0.6849,0.68488,0.6849,68699998.0
2006-01-25 22:42:00,0.6849,0.68498,0.68485,0.68498,93700000.0
2006-01-25 22:43:00,0.6849,0.685,0.68475,0.6849,160800001.0
2006-01-25 22:44:00,0.68495,0.68498,0.68482,0.68482,203299999.0
2006-01-25 22:45:00,0.6849,0.685,0.68485,0.6849,138100001.0
2006-01-25 22:46:00,0.68492,0.68495,0.6847,0.68485,156900000.0
2006-01-25 22:47:00,0.68485,0.68495,0.68485,0.68493,63900000.0
2006-01-25 22:48:00,0.68488,0.685,0.68475,0.6849,55599999.0
2006-01-25 22:49:00,0.6849,0.6849,0.6849,0.6849,31100000.0
2006-01-25 22:50:00,0.68495,0.68495,0.68465,0.6849,156300000.0
2006-01-25 22:51:00,0.6849,0.68495,0.68482,0.68485,129000001.0
2006-01-25 22:52:00,0.68492,0.68492,0.68485,0.6849,121200000.0
2006-01-25 22:53:00,0.68495,0.68495,0.68485,0.68495,78200000.0
2006-01-25 22:54:00,0.68493,0.68495,0.68485,0.68485,55900000.0
2006-01-25 22:55:00,0.68485,0.685,0.68485,0.68485,81500000.0
2006-01-25 22:56:00,0.68495,0.68497,0.68485,0.6849,99700001.0
2006-01-25 22:57:00,0.6849,0.68505,0.68488,0.68493,124700000.0
2006-01-25 22:58:00,0.6849,0.685,0.68485,0.6849,80900000.0
2006-01-25 22:59:00,0.68475,0.68495,0.6847,0.6847,173800000.0
2006-01-25 23:00:00,0.68475,0.68495,0.68475,0.6849,100300001.0
2006-01-25 23:01:00,0.6849,0.68498,0.6848,0.68495,111399999.0
2006-01-25 23:02:00,0.68493,0.68493,0.68493,0.68493,9600000.0
2006-01-25 23:03:00,0.68495,0.68495,0.68475,0.6849,61300002.0
2006-01-25 23:04:00,0.68493,0.68495,0.68485,0.68485,70900001.0
2006-01-25 23:05:00,0.6849,0.68508,0.68485,0.68495,82400001.0
2006-01-25 23:06:00,0.68495,0.68495,0.68485,0.68485,46299999.0
2006-01-25 23:07:00,0.68485,0.68495,0.6848,0.68488,92899998.0
2006-01-25 23:08:00,0.68497,0.68497,0.68485,0.6849,72200000.0
2006-01-25 23:09:00,0.68495,0.68502,0.68493,0.68495,61899999.0
2006-01-25 23:10:00,0.6849,0.68495,0.6849,0.6849,112700000.0
2006-01-25 23:11:00,0.68495,0.685,0.6849,0.6849,64900000.0
2006-01-25 23:12:00,0.68485,0.68497,0.68485,0.68497,62700000.0
2006-01-25 23:13:00,0.68495,0.68495,0.68485,0.68493,74100000.0
2006-01-25 23:14:00,0.68493,0.685,0.6849,0.6849,80500000.0
2006-01-25 23:15:00,0.6849,0.6849,0.68485,0.68485,48700000.0
2006-01-25 23:16:00,0.6849,0.68495,0.68485,0.68495,26599999.0
2006-01-25 23:17:00,0.68493,0.68495,0.68475,0.68483,71700000.0
2006-01-25 23:18:00,0.6849,0.68495,0.68475,0.68495,57000000.0
2006-01-25 23:19:00,0.68485,0.6849,0.68483,0.6849,138299996.0
2006-01-25 23:20:00,0.68495,0.685,0.68485,0.68495,95300000.0
2006-01-25 23:21:00,0.68485,0.6849,0.68485,0.6849,19600000.0
2006-01-25 23:22:00,0.68485,0.68495,0.68485,0.68495,77700001.0
2006-01-25 23:23:00,0.6849,0.68495,0.68485,0.68485,60399999.0
2006-01-25 23:24:00,0.68485,0.68495,0.6848,0.68495,72200001.0
2006-01-25 23:25:00,0.68495,0.68495,0.6848,0.6849,140700000.0
2006-01-25 23:26:00,0.6849,0.68495,0.68488,0.68495,89200001.0
2006-01-25 23:27:00,0.68495,0.68495,0.6849,0.6849,110000000.0
2006-01-25 23:28:00,0.6849,0.68495,0.68485,0.68495,24400000.0
2006-01-25 23:29:00,0.68495,0.68495,0.68485,0.6849,48000000.0
2006-01-25 23:30:00,0.68485,0.68495,0.68485,0.68495,88300000.0
2006-01-25 23:31:00,0.6849,0.68495,0.6849,0.6849,80699999.0
2006-01-25 23:32:00,0.68495,0.68495,0.68485,0.68493,86499999.0
2006-01-25 23:33:00,0.68485,0.68498,0.68485,0.6849,57699999.0
2006-01-25 23:34:00,0.6849,0.68495,0.68485,0.6849,36700000.0
2006-01-25 23:35:00,0.68495,0.685,0.68485,0.685,54200001.0
2006-01-25 23:36:00,0.68492,0.685,0.68485,0.68495,51200000.0
2006-01-25 23:37:00,0.68493,0.68495,0.68493,0.68495,50000000.0
2006-01-25 23:38:00,0.68495,0.685,0.68485,0.68495,128400000.0
2006-01-25 23:39:00,0.68485,0.68495,0.68485,0.68488,73999999.0
2006-01-25 23:40:00,0.68495,0.68495,0.6849,0.6849,13400000.0
2006-01-25 23:41:00,0.68495,0.68495,0.68485,0.68495,29400000.0
2006-01-25 23:42:00,0.68485,0.6849,0.68485,0.6849,11900000.0
2006-01-25 23:43:00,0.68495,0.68495,0.68485,0.68495,74600000.0
2006-01-25 23:44:00,0.68495,0.68495,0.6849,0.6849,47100000.0
2006-01-25 23:45:00,0.685,0.685,0.68485,0.6849,62200000.0
2006-01-25 23:46:00,0.6849,0.685,0.6849,0.68495,138100000.0
2006-01-25 23:47:00,0.68495,0.68495,0.68488,0.68488,51000001.0
2006-01-25 23:48:00,0.68485,0.6849,0.68485,0.68485,48700000.0
2006-01-25 23:49:00,0.6865,0.6868,0.6865,0.6867,63199999.0
2006-01-25 23:50:00,0.68485,0.68495,0.68485,0.68495,63199999.0
2006-01-25 23:51:00,0.6849,0.68495,0.68482,0.68495,71100000.0
2006-01-25 23:52:00,0.68485,0.685,0.68485,0.68492,105700000.0
2006-01-25 23:53:00,0.68488,0.68495,0.68485,0.6849,69200000.0
2006-01-25 23:54:00,0.6849,0.685,0.6848,0.68495,70200000.0
2006-01-25 23:55:00,0.68495,0.68495,0.68488,0.68488,102200000.0
2006-01-25 23:56:00,0.68495,0.68495,0.68485,0.6849,95399999.0
2006-01-25 23:57:00,0.6849,0.68495,0.6849,0.6849,74699999.0
2006-01-25 23:58:00,0.6849,0.68495,0.68485,0.68495,64599997.0
2006-01-25 23:59:00,0.68485,0.68495,0.68485,0.68485,96100000.0
2006-01-26 00:00:00,0.68495,0.68495,0.6849,0.6849,110600000.0
2006-01-26 00:01:00,0.68675,0.68723,0.6866,0.68699,73600000.0
2006-01-26 00:02:00,0.68691,0.68704,0.68664,0.68664,109299997.0
2006-01-26 00:03:00,0.68645,0.68717,0.68641,0.68681,164000000.0
2006-01-26 00:04:00,0.68649,0.68649,0.68599,0.68599,89300001.0
2006-01-26 00:05:00,0.68602,0.6864,0.68602,0.68637,60300000.0
2006-01-26 00:06:00,0.68628,0.6864,0.6861,0.6861,75000000.0
2006-01-26 00:07:00,0.68608,0.68642,0.68608,0.68642,80499999.0
2006-01-26 00:08:00,0.68649,0.68649,0.68615,0.68632,90100000.0
2006-01-26 00:09:00,0.6864,0.68654,0.68602,0.68632,103599999.0
2006-01-26 00:10:00,0.68617,0.68633,0.68607,0.6861,90000000.0
2006-01-26 00:11:00,0.68615,0.68626,0.68591,0.68592,40800001.0
2006-01-26 00:12:00,0.68594,0.68628,0.68593,0.68599,128200001.0
2006-01-26 00:13:00,0.68602,0.6861,0.68564,0.68577,150699996.0
2006-01-26 00:14:00,0.6859,0.68606,0.68572,0.68601,149399999.0
2006-01-26 00:15:00,0.68576,0.6863,0.68576,0.68623,64200000.0
2006-01-26 00:16:00,0.68576,0.6861,0.68555,0.6861,126399999.0
2006-01-26 00:17:00,0.68567,0.68606,0.68567,0.68606,96999999.0
2006-01-26 00:18:00,0.68591,0.68599,0.6857,0.68589,58200000.0
2006-01-26 00:19:00,0.6861,0.68618,0.68566,0.68566,108300001.0
2006-01-26 00:20:00,0.68582,0.68601,0.6858,0.68598,136299999.0
2006-01-26 00:21:00,0.68591,0.68607,0.68591,0.68601,99899997.0
2006-01-26 00:22:00,0.68602,0.6862,0.68594,0.68594,71499999.0
2006-01-26 00:23:00,0.686,0.68615,0.68586,0.68614,75900000.0
2006-01-26 00:24:00,0.68619,0.68625,0.68592,0.68618,106200002.0
2006-01-26 00:25:00,0.68646,0.68649,0.68608,0.6863,73699999.0
2006-01-26 00:26:00,0.68651,0.68678,0.68646,0.68658,178499998.0
2006-01-26 00:27:00,0.68658,0.6869,0.68651,0.6866,64600000.0
2006-01-26 00:28:00,0.68641,0.68669,0.68641,0.68669,132199999.0
2006-01-26 00:29:00,0.68665,0.68675,0.68656,0.68675,64599998.0
2006-01-26 00:30:00,0.68647,0.68667,0.68634,0.68647,89000000.0
2006-01-26 00:31:00,0.68643,0.68643,0.6863,0.68632,38000000.0
2006-01-26 00:32:00,0.68635,0.68657,0.68626,0.68627,83200000.0
2006-01-26 00:33:00,0.68512,0.68635,0.68512,0.68634,88399998.0
2006-01-26 00:34:00,0.68663,0.68663,0.68654,0.68657,30900000.0
2006-01-26 00:35:00,0.6865,0.6866,0.6864,0.6865,123399998.0
2006-01-26 00:36:00,0.68655,0.68657,0.68647,0.68648,118299997.0
2006-01-26 00:37:00,0.68665,0.68665,0.68645,0.68652,120900000.0
2006-01-26 00:38:00,0.68653,0.68653,0.68634,0.68638,77900000.0
2006-01-26 00:39:00,0.68635,0.68635,0.68625,0.68635,86800000.0
2006-01-26 00:40:00,0.6863,0.68635,0.68627,0.6863,121600001.0
2006-01-26 00:41:00,0.68635,0.68635,0.68615,0.6863,85099999.0
2006-01-26 00:42:00,0.68627,0.68635,0.68627,0.6863,87600001.0
2006-01-26 00:43:00,0.6863,0.6863,0.6861,0.68617,95499999.0
2006-01-26 00:44:00,0.68628,0.68628,0.68617,0.68617,53400000.0
2006-01-26 00:45:00,0.68615,0.68625,0.68615,0.6862,45500000.0
2006-01-26 00:46:00,0.6862,0.6862,0.6862,0.6862,98900001.0
2006-01-26 00:47:00,0.68625,0.68625,0.6862,0.6862,38300001.0
2006-01-26 00:48:00,0.68625,0.6863,0.6862,0.68625,86499999.0
2006-01-26 00:49:00,0.6862,0.68625,0.68615,0.68625,85400001.0
2006-01-26 00:50:00,0.6862,0.68625,0.6861,0.68625,53400000.0
2006-01-26 00:51:00,0.6862,0.6862,0.6862,0.6862,18299999.0
2006-01-26 00:52:00,0.6862,0.68628,0.68615,0.68623,107899995.0
2006-01-26 00:53:00,0.6862,0.68625,0.68615,0.68625,82199999.0
2006-01-26 00:54:00,0.6862,0.68625,0.68613,0.68625,102200000.0
2006-01-26 00:55:00,0.68625,0.68625,0.68622,0.68625,60499999.0
2006-01-26 00:56:00,0.68625,0.68625,0.6862,0.68623,43600000.0
2006-01-26 00:57:00,0.68617,0.68629,0.68617,0.68629,47500000.0
2006-01-26 00:58:00,0.6863,0.68635,0.6862,0.68634,73699999.0
2006-01-26 00:59:00,0.68626,0.6863,0.68619,0.68621,85900000.0
2006-01-26 01:00:00,0.68618,0.68619,0.68607,0.68613,91899999.0
2006-01-26 01:01:00,0.6862,0.6863,0.6862,0.6863,25400000.0
2006-01-26 01:02:00,0.68618,0.68624,0.68613,0.68619,57500000.0
2006-01-26 01:03:00,0.68619,0.6862,0.68611,0.68618,61500000.0
2006-01-26 01:04:00,0.68622,0.6863,0.68615,0.68629,105900000.0
2006-01-26 01:05:00,0.68613,0.68613,0.68604,0.68604,11100000.0
2006-01-26 01:06:00,0.6861,0.68622,0.68605,0.68615,72499999.0
2006-01-26 01:07:00,0.68615,0.68615,0.6861,0.68615,67699999.0
2006-01-26 01:08:00,0.68611,0.68616,0.68611,0.68616,23100000.0
2006-01-26 01:09:00,0.68617,0.68617,0.68559,0.68559,94899997.0
2006-01-26 01:10:00,0.68556,0.68598,0.68556,0.68598,55300000.0
2006-01-26 01:11:00,0.6861,0.68627,0.68605,0.68605,99200001.0
2006-01-26 01:12:00,0.68606,0.68614,0.68596,0.68596,114799999.0
2006-01-26 01:13:00,0.68604,0.68604,0.68588,0.68592,101200001.0
2006-01-26 01:14:00,0.68587,0.68602,0.68587,0.68602,57600000.0
2006-01-26 01:15:00,0.68612,0.68612,0.68607,0.68607,23500000.0
2006-01-26 01:16:00,0.686,0.68605,0.686,0.68603,71900001.0
2006-01-26 01:17:00,0.68605,0.68605,0.68605,0.68605,19100000.0
2006-01-26 01:18:00,0.68603,0.68605,0.6859,0.68603,112100001.0
2006-01-26 01:19:00,0.68595,0.6861,0.68595,0.68605,68800001.0
2006-01-26 01:20:00,0.68602,0.68607,0.68599,0.68607,30400000.0
2006-01-26 01:21:00,0.68605,0.68616,0.68605,0.6861,55700001.0
2006-01-26 01:22:00,0.68592,0.68595,0.68591,0.68592,66900000.0
2006-01-26 01:23:00,0.68592,0.68607,0.68592,0.68607,148700000.0
2006-01-26 01:24:00,0.6861,0.68611,0.68601,0.68607,72000001.0
2006-01-26 01:25:00,0.686,0.686,0.68595,0.686,86300000.0
2006-01-26 01:26:00,0.68602,0.68602,0.68595,0.68598,52699999.0
2006-01-26 01:27:00,0.68591,0.6861,0.68591,0.68607,114600000.0
2006-01-26 01:28:00,0.68605,0.6861,0.68595,0.686,130900000.0
2006-01-26 01:29:00,0.68607,0.6861,0.68607,0.6861,25100000.0
2006-01-26 01:30:00,0.6862,0.6862,0.68605,0.68605,47800000.0
2006-01-26 01:31:00,0.6861,0.68619,0.68608,0.68617,120500001.0
2006-01-26 01:32:00,0.68611,0.68621,0.68611,0.68621,79300001.0
2006-01-26 01:33:00,0.68618,0.68618,0.68602,0.68605,58099999.0
2006-01-26 01:34:00,0.68615,0.68615,0.686,0.6861,69299999.0
2006-01-26 01:35:00,0.6861,0.68615,0.68607,0.6861,118500000.0
2006-01-26 01:36:00,0.68615,0.68615,0.68605,0.68605,87900000.0
2006-01-26 01:37:00,0.68612,0.68621,0.68612,0.68612,107299999.0
2006-01-26 01:38:00,0.68615,0.68615,0.68607,0.68607,16900000.0
2006-01-26 01:39:00,0.68605,0.68615,0.68605,0.68605,89199999.0
2006-01-26 01:40:00,0.68614,0.68614,0.68589,0.68589,83999999.0
2006-01-26 01:41:00,0.68607,0.6861,0.68595,0.68597,70999999.0
2006-01-26 01:42:00,0.68595,0.68605,0.68595,0.686,73800001.0
2006-01-26 01:43:00,0.68608,0.68612,0.68605,0.68608,32700000.0
2006-01-26 01:44:00,0.68615,0.68615,0.68605,0.6861,32700000.0
2006-01-26 01:45:00,0.6861,0.68615,0.68605,0.68615,97600001.0
2006-01-26 01:46:00,0.68607,0.68619,0.68594,0.68597,85800001.0
2006-01-26 01:47:00,0.68603,0.68603,0.68585,0.68585,83000000.0
2006-01-26 01:48:00,0.68592,0.68599,0.68592,0.68598,49100000.0
2006-01-26 01:49:00,0.68602,0.68605,0.68595,0.686,74400001.0
2006-01-26 01:50:00,0.68617,0.68643,0.68613,0.68631,48700000.0
2006-01-26 01:51:00,0.6863,0.68634,0.68627,0.68628,42300000.0
2006-01-26 01:52:00,0.6862,0.68632,0.6862,0.68632,63999999.0
2006-01-26 01:53:00,0.68633,0.68636,0.68617,0.68636,79400001.0
2006-01-26 01:54:00,0.6864,0.68644,0.68631,0.68643,95200001.0
2006-01-26 01:55:00,0.6863,0.6863,0.68609,0.68612,162699999.0
2006-01-26 01:56:00,0.68615,0.68615,0.68605,0.6861,95999999.0
2006-01-26 01:57:00,0.68607,0.6863,0.68607,0.68624,80299999.0
2006-01-26 01:58:00,0.68624,0.68643,0.68624,0.68643,47000000.0
2006-01-26 01:59:00,0.6864,0.68645,0.68635,0.68637,83800000.0
2006-01-26 02:00:00,0.68643,0.68645,0.68638,0.6864,55800000.0
2006-01-26 02:01:00,0.68645,0.68645,0.6864,0.68645,78100001.0
2006-01-26 02:02:00,0.68637,0.68641,0.68631,0.68636,134999998.0
2006-01-26 02:03:00,0.68627,0.68642,0.68627,0.68633,80300000.0
2006-01-26 02:04:00,0.68639,0.68641,0.68633,0.68633,40000000.0
2006-01-26 02:05:00,0.68627,0.68627,0.68609,0.68609,33200000.0
2006-01-26 02:06:00,0.68599,0.68603,0.68598,0.68598,57700001.0
2006-01-26 02:07:00,0.68591,0.68602,0.68591,0.68602,43900000.0
2006-01-26 02:08:00,0.68595,0.6861,0.68595,0.6861,54000001.0
2006-01-26 02:09:00,0.68602,0.68602,0.6859,0.6859,89600001.0
2006-01-26 02:10:00,0.68595,0.68598,0.68585,0.68598,86000000.0
2006-01-26 02:11:00,0.68597,0.686,0.68591,0.68599,88900001.0
2006-01-26 02:12:00,0.68603,0.68616,0.68597,0.68601,100000000.0
2006-01-26 02:13:00,0.68595,0.68605,0.68595,0.68595,68499999.0
2006-01-26 02:14:00,0.68598,0.68603,0.68591,0.68591,93900000.0
2006-01-26 02:15:00,0.68585,0.68614,0.68585,0.68604,86100000.0
2006-01-26 02:16:00,0.68602,0.68608,0.68595,0.68595,61700000.0
2006-01-26 02:17:00,0.68593,0.68601,0.68593,0.68597,82900000.0
2006-01-26 02:18:00,0.68583,0.68599,0.68583,0.68591,61700000.0
2006-01-26 02:19:00,0.68592,0.68604,0.68587,0.68588,55599999.0
2006-01-26 02:20:00,0.68597,0.68597,0.68585,0.6859,100600000.0
2006-01-26 02:21:00,0.6859,0.68595,0.6859,0.68595,67300000.0
2006-01-26 02:22:00,0.68595,0.68595,0.68585,0.68593,95100001.0
2006-01-26 02:23:00,0.68582,0.68606,0.68582,0.68584,133600000.0
2006-01-26 02:24:00,0.6859,0.68595,0.68585,0.6859,103200001.0
2006-01-26 02:25:00,0.68592,0.68594,0.68575,0.68581,52700000.0
2006-01-26 02:26:00,0.68588,0.68588,0.68566,0.68566,77300000.0
2006-01-26 02:27:00,0.68559,0.68559,0.68536,0.68536,19000000.0
2006-01-26 02:28:00,0.6854,0.68558,0.6854,0.68557,96700000.0
2006-01-26 02:29:00,0.6856,0.68579,0.6856,0.68565,126700003.0
2006-01-26 02:30:00,0.68579,0.68584,0.68565,0.6857,87800001.0
2006-01-26 02:31:00,0.68579,0.68589,0.68576,0.68584,139299999.0
2006-01-26 02:32:00,0.6857,0.68578,0.6857,0.68575,94800001.0
2006-01-26 02:33:00,0.68572,0.68572,0.68564,0.68568,27800000.0
2006-01-26 02:34:00,0.68555,0.68568,0.68547,0.6856,77000001.0
2006-01-26 02:35:00,0.6856,0.68578,0.6856,0.68578,52200000.0
2006-01-26 02:36:00,0.6859,0.6861,0.6859,0.68597,128799999.0
2006-01-26 02:37:00,0.68602,0.68602,0.68595,0.68598,124299997.0
2006-01-26 02:38:00,0.68605,0.68605,0.686,0.686,110700001.0
2006-01-26 02:39:00,0.68601,0.68613,0.686,0.686,29600000.0
2006-01-26 02:40:00,0.68588,0.68596,0.68581,0.68587,97199998.0
2006-01-26 02:41:00,0.68593,0.68604,0.68583,0.68583,90299999.0
2006-01-26 02:42:00,0.68595,0.68595,0.6859,0.68593,66800000.0
2006-01-26 02:43:00,0.68592,0.68602,0.68592,0.68602,60900001.0
2006-01-26 02:44:00,0.68602,0.68602,0.68589,0.68589,92200000.0
2006-01-26 02:45:00,0.68599,0.68599,0.68589,0.68598,33600000.0
2006-01-26 02:46:00,0.68585,0.68595,0.68585,0.68585,55500001.0
2006-01-26 02:47:00,0.68585,0.68595,0.68585,0.68595,42800000.0
2006-01-26 02:48:00,0.68595,0.68595,0.6859,0.6859,39499999.0
2006-01-26 02:49:00,0.68593,0.686,0.68592,0.68598,55899999.0
2006-01-26 02:50:00,0.68607,0.68607,0.68595,0.68597,97600002.0
2006-01-26 02:51:00,0.686,0.68607,0.68593,0.68595,129900002.0
2006-01-26 02:52:00,0.68595,0.68605,0.68595,0.68598,118800000.0
2006-01-26 02:53:00,0.686,0.6861,0.686,0.6861,18400000.0
2006-01-26 02:54:00,0.6862,0.6862,0.68612,0.68617,68900000.0
2006-01-26 02:55:00,0.68611,0.68611,0.68597,0.68599,64600001.0
2006-01-26 02:56:00,0.68609,0.68612,0.68593,0.68593,92800000.0
2006-01-26 02:57:00,0.68583,0.68588,0.6858,0.68588,51700000.0
2006-01-26 02:58:00,0.6859,0.686,0.68585,0.6859,74500000.0
2006-01-26 02:59:00,0.68589,0.68589,0.68575,0.68581,130400002.0
2006-01-26 03:00:00,0.68585,0.68593,0.68585,0.6859,61800000.0
2006-01-26 03:01:00,0.6859,0.68595,0.6858,0.68595,82100000.0
2006-01-26 03:02:00,0.68584,0.68601,0.68584,0.68601,82599999.0
2006-01-26 03:03:00,0.68605,0.68605,0.6859,0.6859,92900001.0
2006-01-26 03:04:00,0.686,0.68603,0.686,0.686,131600001.0
2006-01-26 03:05:00,0.68595,0.6861,0.68595,0.6861,140599999.0
2006-01-26 03:06:00,0.686,0.68605,0.686,0.68605,42999999.0
2006-01-26 03:07:00,0.68605,0.68605,0.68595,0.686,38900000.0
2006-01-26 03:08:00,0.68593,0.68606,0.68585,0.68585,153100001.0
2006-01-26 03:09:00,0.68594,0.68596,0.68594,0.68596,16800000.0
2006-01-26 03:10:00,0.686,0.68607,0.686,0.686,95100002.0
2006-01-26 03:11:00,0.68602,0.68609,0.68601,0.68602,69300000.0
2006-01-26 03:12:00,0.68608,0.68621,0.68598,0.68608,76100001.0
2006-01-26 03:13:00,0.68603,0.68603,0.686,0.686,26400000.0
2006-01-26 03:14:00,0.68602,0.68612,0.68602,0.68612,46400001.0
2006-01-26 03:15:00,0.68615,0.68615,0.6861,0.6861,87700000.0
2006-01-26 03:16:00,0.68615,0.6862,0.6861,0.68615,110000001.0
2006-01-26 03:17:00,0.68608,0.68609,0.68595,0.68595,71700002.0
2006-01-26 03:18:00,0.68599,0.68623,0.68599,0.68619,71000000.0
2006-01-26 03:19:00,0.68605,0.68628,0.68605,0.68615,102200003.0
2006-01-26 03:20:00,0.6862,0.68625,0.68613,0.6862,82400000.0
2006-01-26 03:21:00,0.6862,0.68625,0.6862,0.68625,19199999.0
2006-01-26 03:22:00,0.68614,0.68621,0.68612,0.68612,50300000.0
2006-01-26 03:23:00,0.68607,0.68609,0.68602,0.68607,56999999.0
2006-01-26 03:24:00,0.68617,0.68623,0.68616,0.68623,34200000.0
2006-01-26 03:25:00,0.68625,0.68625,0.68615,0.68625,52400000.0
2006-01-26 03:26:00,0.68621,0.68621,0.68605,0.68605,78000000.0
2006-01-26 03:27:00,0.6861,0.68624,0.68609,0.68624,54900000.0
2006-01-26 03:28:00,0.6862,0.68625,0.68615,0.68615,110099997.0
2006-01-26 03:29:00,0.68624,0.6864,0.68624,0.6864,65999999.0
2006-01-26 03:30:00,0.68635,0.68635,0.68625,0.68625,61699999.0
2006-01-26 03:31:00,0.6863,0.6864,0.68625,0.6864,78599999.0
2006-01-26 03:32:00,0.68635,0.68635,0.68625,0.68635,61600000.0
2006-01-26 03:33:00,0.68638,0.68642,0.68635,0.68635,45300001.0
2006-01-26 03:34:00,0.68635,0.68645,0.68635,0.6864,82099999.0
2006-01-26 03:35:00,0.68653,0.68658,0.68644,0.68655,147499999.0
2006-01-26 03:36:00,0.68643,0.68657,0.68643,0.68657,82900001.0
2006-01-26 03:37:00,0.68676,0.6871,0.68676,0.6868,106500001.0
2006-01-26 03:38:00,0.68684,0.68695,0.68684,0.6869,90100000.0
2006-01-26 03:39:00,0.68685,0.68685,0.68675,0.6868,47799999.0
2006-01-26 03:40:00,0.6868,0.68712,0.6868,0.68712,45000000.0
2006-01-26 03:41:00,0.6871,0.6875,0.6871,0.6875,110899998.0
2006-01-26 03:42:00,0.68749,0.68762,0.68749,0.68753,88500000.0
2006-01-26 03:43:00,0.68734,0.68739,0.68714,0.68717,125400001.0
2006-01-26 03:44:00,0.68719,0.68723,0.68703,0.68703,87700000.0
2006-01-26 03:45:00,0.68701,0.68701,0.68676,0.68676,56599999.0
2006-01-26 03:46:00,0.68687,0.68698,0.6867,0.68692,72500000.0
2006-01-26 03:47:00,0.68691,0.68693,0.68682,0.68682,93300000.0
2006-01-26 03:48:00,0.68677,0.68685,0.68674,0.68685,122699997.0
2006-01-26 03:49:00,0.68677,0.68696,0.68674,0.68696,101299998.0
2006-01-26 03:50:00,0.68693,0.68693,0.68681,0.68681,100499999.0
2006-01-26 03:51:00,0.68685,0.68685,0.6868,0.6868,106399997.0
2006-01-26 03:52:00,0.68685,0.68685,0.6868,0.68685,56500000.0
2006-01-26 03:53:00,0.6868,0.68685,0.6868,0.6868,41799999.0
2006-01-26 03:54:00,0.68675,0.68695,0.68675,0.68695,105700003.0
2006-01-26 03:55:00,0.6868,0.68685,0.68675,0.68685,95400000.0
2006-01-26 03:56:00,0.68675,0.6868,0.68675,0.68675,138299998.0
2006-01-26 03:57:00,0.68681,0.68681,0.68642,0.6868,108900000.0
2006-01-26 03:58:00,0.68673,0.68675,0.68653,0.68675,140700000.0
2006-01-26 03:59:00,0.68686,0.6871,0.68686,0.68705,77799999.0
2006-01-26 04:00:00,0.68699,0.68724,0.68699,0.68714,88000000.0
2006-01-26 04:01:00,0.68714,0.6873,0.68714,0.6873,32600000.0
2006-01-26 04:02:00,0.68731,0.68748,0.68731,0.6874,106100000.0
2006-01-26 04:03:00,0.6873,0.68734,0.68724,0.68733,116200000.0
2006-01-26 04:04:00,0.6874,0.68756,0.68738,0.68756,80199998.0
2006-01-26 04:05:00,0.68759,0.68774,0.68751,0.68758,102399999.0
2006-01-26 04:06:00,0.6876,0.6876,0.68731,0.6874,122100001.0
2006-01-26 04:07:00,0.68745,0.68763,0.68743,0.68763,92800000.0
2006-01-26 04:08:00,0.68769,0.68769,0.68732,0.68735,89500000.0
2006-01-26 04:09:00,0.68744,0.68751,0.68744,0.68751,19000000.0
2006-01-26 04:10:00,0.6875,0.6876,0.68745,0.68747,69100000.0
2006-01-26 04:11:00,0.6875,0.68755,0.6875,0.68755,69200000.0
2006-01-26 04:12:00,0.68753,0.68753,0.68742,0.68751,77300000.0
2006-01-26 04:13:00,0.68755,0.68755,0.68748,0.68748,46900000.0
2006-01-26 04:14:00,0.68751,0.68751,0.6873,0.6873,63800000.0
2006-01-26 04:15:00,0.68738,0.68746,0.68732,0.68738,93400000.0
2006-01-26 04:16:00,0.6873,0.68739,0.6873,0.68739,96100000.0
2006-01-26 04:17:00,0.68743,0.68747,0.68735,0.68741,96100001.0
2006-01-26 04:18:00,0.68747,0.68753,0.68744,0.68747,56000000.0
2006-01-26 04:19:00,0.68729,0.68735,0.68718,0.68735,59999999.0
2006-01-26 04:20:00,0.68727,0.68737,0.68727,0.68737,25400000.0
2006-01-26 04:21:00,0.68745,0.68745,0.68735,0.68735,155799998.0
2006-01-26 04:22:00,0.68735,0.68745,0.68735,0.68735,94000002.0
2006-01-26 04:23:00,0.6874,0.6874,0.68735,0.6874,80500001.0
2006-01-26 04:24:00,0.6874,0.68745,0.68735,0.68735,65300000.0
2006-01-26 04:25:00,0.68747,0.68747,0.68738,0.68738,6400000.0
2006-01-26 04:26:00,0.6873,0.68735,0.68725,0.68725,99999999.0
2006-01-26 04:27:00,0.68735,0.68735,0.68725,0.6873,58599999.0
2006-01-26 04:28:00,0.68743,0.68745,0.68732,0.68739,130900000.0
2006-01-26 04:29:00,0.68741,0.68741,0.68741,0.68741,33500001.0
2006-01-26 04:30:00,0.68739,0.68742,0.68728,0.68731,101899999.0
2006-01-26 04:31:00,0.6872,0.6872,0.68703,0.68709,136100001.0
2006-01-26 04:32:00,0.68705,0.68717,0.68705,0.68715,121299999.0
2006-01-26 04:33:00,0.6871,0.68715,0.68707,0.6871,102399999.0
2006-01-26 04:34:00,0.68715,0.68715,0.6871,0.6871,24300001.0
2006-01-26 04:35:00,0.68705,0.68715,0.687,0.68715,60600000.0
2006-01-26 04:36:00,0.6871,0.68715,0.68705,0.68713,64600000.0
2006-01-26 04:37:00,0.68706,0.68706,0.68699,0.68699,27099999.0
2006-01-26 04:38:00,0.68707,0.68713,0.68698,0.68713,107100001.0
2006-01-26 04:39:00,0.68715,0.6872,0.6871,0.68715,60599999.0
2006-01-26 04:40:00,0.68713,0.68713,0.68702,0.68702,86200000.0
2006-01-26 04:41:00,0.68705,0.68705,0.68695,0.687,49899999.0
2006-01-26 04:42:00,0.68712,0.68722,0.68707,0.68715,153900000.0
2006-01-26 04:43:00,0.6871,0.6872,0.68707,0.6872,39800001.0
2006-01-26 04:44:00,0.68709,0.68713,0.68695,0.68695,126800000.0
2006-01-26 04:45:00,0.68692,0.68707,0.68683,0.68704,169300001.0
2006-01-26 04:46:00,0.68709,0.68719,0.68698,0.68698,146399999.0
2006-01-26 04:47:00,0.68699,0.68706,0.68695,0.687,90000000.0
2006-01-26 04:48:00,0.68698,0.68704,0.68692,0.68704,66800000.0
2006-01-26 04:49:00,0.68702,0.68704,0.68689,0.68692,105600001.0
2006-01-26 04:50:00,0.68699,0.68704,0.68695,0.68704,77399999.0
2006-01-26 04:51:00,0.68705,0.68705,0.68695,0.68695,85899998.0
2006-01-26 04:52:00,0.687,0.68705,0.687,0.68705,25500000.0
2006-01-26 04:53:00,0.68691,0.68699,0.68691,0.68699,27000000.0
2006-01-26 04:54:00,0.6869,0.68695,0.68685,0.68695,71000001.0
2006-01-26 04:55:00,0.68692,0.68692,0.68679,0.68687,60299999.0
2006-01-26 04:56:00,0.68685,0.68695,0.68685,0.68695,126800001.0
2006-01-26 04:57:00,0.68695,0.68695,0.6867,0.6869,79799999.0
2006-01-26 04:58:00,0.68685,0.68695,0.68685,0.68685,67300000.0
2006-01-26 04:59:00,0.68697,0.6871,0.68688,0.68697,126700000.0
2006-01-26 05:00:00,0.68695,0.68695,0.68685,0.6869,50099999.0
2006-01-26 05:01:00,0.68685,0.68695,0.68675,0.68693,86200000.0
2006-01-26 05:02:00,0.68697,0.68697,0.6869,0.6869,15100000.0
2006-01-26 05:03:00,0.68698,0.68701,0.68689,0.68697,59600001.0
2006-01-26 05:04:00,0.68704,0.68711,0.68687,0.68692,120799998.0
2006-01-26 05:05:00,0.6869,0.68695,0.68685,0.68685,101800000.0
2006-01-26 05:06:00,0.68695,0.68695,0.68685,0.6869,71800002.0
2006-01-26 05:07:00,0.68693,0.68702,0.68688,0.68699,111599999.0
2006-01-26 05:08:00,0.68695,0.68703,0.6869,0.6869,106899999.0
2006-01-26 05:09:00,0.68695,0.68695,0.68685,0.68695,59800000.0
2006-01-26 05:10:00,0.6869,0.6869,0.6869,0.6869,24800000.0
2006-01-26 05:11:00,0.6869,0.68698,0.68685,0.68695,96400001.0
2006-01-26 05:12:00,0.6869,0.687,0.6869,0.6869,52600002.0
2006-01-26 05:13:00,0.6869,0.68695,0.68678,0.6869,106000000.0
2006-01-26 05:14:00,0.6869,0.68695,0.68685,0.68695,89200000.0
2006-01-26 05:15:00,0.68687,0.68687,0.68677,0.68677,49900001.0
2006-01-26 05:16:00,0.68688,0.68692,0.68682,0.68689,137200000.0
2006-01-26 05:17:00,0.68695,0.68695,0.68685,0.68695,61699999.0
2006-01-26 05:18:00,0.68695,0.68695,0.68675,0.68685,70200000.0
2006-01-26 05:19:00,0.6869,0.687,0.68685,0.687,83699999.0
2006-01-26 05:20:00,0.68693,0.68703,0.68693,0.68695,50300000.0
2006-01-26 05:21:00,0.6871,0.6872,0.68699,0.6872,38000000.0
2006-01-26 05:22:00,0.68721,0.68723,0.68716,0.68723,47700001.0
2006-01-26 05:23:00,0.6871,0.6871,0.68703,0.68703,42900000.0
2006-01-26 05:24:00,0.68715,0.68715,0.68705,0.6871,90400001.0
2006-01-26 05:25:00,0.687,0.68715,0.687,0.68715,149199999.0
2006-01-26 05:26:00,0.6871,0.68713,0.68705,0.68713,70699999.0
2006-01-26 05:27:00,0.68713,0.68713,0.68695,0.6871,43000000.0
2006-01-26 05:28:00,0.68715,0.68715,0.68705,0.68715,58200000.0
2006-01-26 05:29:00,0.6871,0.68725,0.68705,0.68725,73500000.0
2006-01-26 05:30:00,0.68715,0.68715,0.6871,0.6871,85300000.0
2006-01-26 05:31:00,0.68712,0.68715,0.68705,0.68715,22600000.0
2006-01-26 05:32:00,0.68707,0.68712,0.68696,0.68696,65199999.0
2006-01-26 05:33:00,0.68692,0.68692,0.68676,0.68676,65600002.0
2006-01-26 05:34:00,0.68684,0.68693,0.68683,0.68687,55000000.0
2006-01-26 05:35:00,0.68687,0.687,0.68687,0.68687,143599999.0
2006-01-26 05:36:00,0.687,0.687,0.68674,0.687,63300000.0
2006-01-26 05:37:00,0.68705,0.68705,0.687,0.687,82700000.0
2006-01-26 05:38:00,0.687,0.68705,0.68695,0.68705,177000003.0
2006-01-26 05:39:00,0.68697,0.687,0.68697,0.687,95300004.0
2006-01-26 05:40:00,0.68705,0.6871,0.68695,0.687,70999998.0
2006-01-26 05:41:00,0.687,0.68702,0.687,0.687,59499999.0
2006-01-26 05:42:00,0.68705,0.6871,0.68695,0.68705,72400000.0
2006-01-26 05:43:00,0.68702,0.68719,0.68697,0.68719,52900000.0
2006-01-26 05:44:00,0.68721,0.68722,0.68715,0.68719,84600000.0
2006-01-26 05:45:00,0.68719,0.68728,0.68711,0.68728,92700002.0
2006-01-26 05:46:00,0.6873,0.68735,0.6873,0.6873,54000000.0
2006-01-26 05:47:00,0.68732,0.68732,0.68715,0.68715,63900000.0
2006-01-26 05:48:00,0.68735,0.68735,0.68725,0.68732,47900000.0
2006-01-26 05:49:00,0.68735,0.68735,0.68725,0.68735,43800000.0
2006-01-26 05:50:00,0.6873,0.6874,0.68723,0.68723,124400002.0
2006-01-26 05:51:00,0.68735,0.68735,0.68725,0.68725,63899999.0
2006-01-26 05:52:00,0.68738,0.68742,0.6873,0.68733,69300000.0
2006-01-26 05:53:00,0.68734,0.68752,0.68733,0.68733,38000000.0
2006-01-26 05:54:00,0.6873,0.68745,0.6873,0.6873,60100000.0
2006-01-26 05:55:00,0.6873,0.68735,0.6872,0.6873,107200003.0
2006-01-26 05:56:00,0.6873,0.6873,0.68725,0.6873,78300000.0
2006-01-26 05:57:00,0.68725,0.6874,0.68725,0.68725,107100000.0
2006-01-26 05:58:00,0.6873,0.6873,0.6873,0.6873,25500000.0
2006-01-26 05:59:00,0.68716,0.68738,0.68713,0.68722,96600000.0
2006-01-26 06:00:00,0.68715,0.6872,0.68715,0.6872,62000002.0
2006-01-26 06:01:00,0.68725,0.68725,0.6871,0.6872,88499999.0
2006-01-26 06:02:00,0.6872,0.68725,0.6871,0.6872,69300000.0
2006-01-26 06:03:00,0.6872,0.6872,0.6872,0.6872,24000000.0
2006-01-26 06:04:00,0.68725,0.68725,0.68717,0.68717,76999998.0
2006-01-26 06:05:00,0.68728,0.68739,0.68725,0.68737,83099999.0
2006-01-26 06:06:00,0.68738,0.68738,0.6873,0.68731,96099998.0
2006-01-26 06:07:00,0.68736,0.6874,0.68731,0.68737,123099999.0
2006-01-26 06:08:00,0.6874,0.6875,0.6874,0.68745,74400000.0
2006-01-26 06:09:00,0.6874,0.68745,0.6873,0.68745,83199999.0
2006-01-26 06:10:00,0.68743,0.68755,0.68735,0.68742,86800000.0
2006-01-26 06:11:00,0.68733,0.68739,0.68733,0.68739,27200000.0
2006-01-26 06:12:00,0.68737,0.68742,0.68727,0.68727,140300000.0
2006-01-26 06:13:00,0.68733,0.68745,0.68732,0.68732,63800000.0
2006-01-26 06:14:00,0.68734,0.68756,0.68734,0.68742,111000000.0
2006-01-26 06:15:00,0.68744,0.68757,0.68744,0.68755,74899998.0
2006-01-26 06:16:00,0.68748,0.68749,0.68727,0.68746,79700002.0
2006-01-26 06:17:00,0.68755,0.68757,0.68745,0.6875,74800000.0
2006-01-26 06:18:00,0.6874,0.68754,0.68737,0.68737,119999999.0
2006-01-26 06:19:00,0.6874,0.68747,0.6874,0.68747,41400002.0
2006-01-26 06:20:00,0.6874,0.68745,0.6874,0.68745,74200000.0
2006-01-26 06:21:00,0.68747,0.68747,0.68739,0.68743,71000000.0
2006-01-26 06:22:00,0.68732,0.68732,0.68725,0.68725,24700000.0
2006-01-26 06:23:00,0.68722,0.68722,0.68695,0.6871,83799998.0
2006-01-26 06:24:00,0.68707,0.68707,0.68689,0.68699,68900001.0
2006-01-26 06:25:00,0.687,0.68708,0.68697,0.68697,111500001.0
2006-01-26 06:26:00,0.68697,0.68705,0.68697,0.687,39900000.0
2006-01-26 06:27:00,0.68695,0.68698,0.68684,0.68684,162500001.0
2006-01-26 06:28:00,0.6868,0.68685,0.68675,0.68683,120900000.0
2006-01-26 06:29:00,0.68682,0.687,0.68682,0.687,30000000.0
2006-01-26 06:30:00,0.68696,0.687,0.68686,0.68686,59699998.0
2006-01-26 06:31:00,0.6869,0.68695,0.68685,0.6869,94999999.0
2006-01-26 06:32:00,0.68703,0.68727,0.68703,0.68722,71700000.0
2006-01-26 06:33:00,0.68702,0.68735,0.68702,0.68735,71200000.0
2006-01-26 06:34:00,0.6873,0.68735,0.68727,0.68727,42300001.0
2006-01-26 06:35:00,0.68727,0.68735,0.68725,0.68735,87999999.0
2006-01-26 06:36:00,0.68721,0.68738,0.68721,0.68734,73200001.0
2006-01-26 06:37:00,0.6873,0.68735,0.6873,0.68735,52300001.0
2006-01-26 06:38:00,0.68732,0.68746,0.68732,0.68746,56600000.0
2006-01-26 06:39:00,0.6876,0.6876,0.68753,0.68755,32599999.0
2006-01-26 06:40:00,0.68747,0.68755,0.68747,0.6875,57600001.0
2006-01-26 06:41:00,0.68748,0.68751,0.68743,0.68743,34100000.0
2006-01-26 06:42:00,0.68725,0.68745,0.68725,0.68745,50400000.0
2006-01-26 06:43:00,0.6874,0.68753,0.68738,0.68753,151400002.0
2006-01-26 06:44:00,0.6875,0.68755,0.68745,0.68755,134200000.0
2006-01-26 06:45:00,0.6875,0.68755,0.6875,0.68755,26300000.0
2006-01-26 06:46:00,0.68755,0.68755,0.68745,0.68755,130899997.0
2006-01-26 06:47:00,0.68752,0.68764,0.68751,0.68757,108600001.0
2006-01-26 06:48:00,0.68767,0.68788,0.68767,0.68788,94299998.0
2006-01-26 06:49:00,0.68779,0.68781,0.68774,0.68774,35700001.0
2006-01-26 06:50:00,0.68775,0.68775,0.6877,0.68773,53900000.0
2006-01-26 06:51:00,0.68777,0.68777,0.6876,0.6876,83400001.0
2006-01-26 06:52:00,0.68756,0.6876,0.68732,0.6876,163799999.0
2006-01-26 06:53:00,0.68752,0.68752,0.68716,0.68726,42100000.0
2006-01-26 06:54:00,0.68727,0.68742,0.68727,0.68742,55799998.0
2006-01-26 06:55:00,0.68752,0.68768,0.68752,0.68759,95700000.0
2006-01-26 06:56:00,0.68763,0.68763,0.68746,0.6875,95700000.0
2006-01-26 06:57:00,0.68755,0.68771,0.68747,0.68771,107100001.0
2006-01-26 06:58:00,0.68755,0.68766,0.68753,0.68766,94100001.0
2006-01-26 06:59:00,0.6875,0.68765,0.6875,0.68765,120599999.0
2006-01-26 07:00:00,0.68755,0.68762,0.68755,0.68762,16800000.0
2006-01-26 07:01:00,0.68765,0.68765,0.68765,0.68765,38100000.0
2006-01-26 07:02:00,0.68763,0.68765,0.68755,0.6876,133500001.0
2006-01-26 07:03:00,0.68765,0.68765,0.6876,0.6876,70800001.0
2006-01-26 07:04:00,0.68757,0.6878,0.68757,0.68769,129400000.0
2006-01-26 07:05:00,0.68764,0.68772,0.68761,0.6877,74900000.0
2006-01-26 07:06:00,0.68768,0.68772,0.68758,0.68762,57899999.0
2006-01-26 07:07:00,0.68765,0.68765,0.68755,0.6876,110099998.0
2006-01-26 07:08:00,0.68768,0.68775,0.68746,0.6877,57400000.0
2006-01-26 07:09:00,0.68761,0.68768,0.68755,0.68763,87300000.0
2006-01-26 07:10:00,0.68763,0.68763,0.68751,0.68751,66200000.0
2006-01-26 07:11:00,0.68725,0.68753,0.68725,0.68753,37400000.0
2006-01-26 07:12:00,0.68755,0.68772,0.68755,0.68772,73400000.0
2006-01-26 07:13:00,0.68783,0.68783,0.68777,0.68779,50200000.0
2006-01-26 07:14:00,0.68778,0.68778,0.68767,0.68775,53400000.0
2006-01-26 07:15:00,0.68769,0.6878,0.68769,0.68777,50900000.0
2006-01-26 07:16:00,0.68781,0.68781,0.68771,0.68771,77800001.0
2006-01-26 07:17:00,0.68762,0.68762,0.68758,0.68758,21800000.0
2006-01-26 07:18:00,0.6875,0.68762,0.68747,0.68762,122800000.0
2006-01-26 07:19:00,0.68765,0.68765,0.68755,0.68755,17900000.0
2006-01-26 07:20:00,0.68765,0.68775,0.68765,0.68775,61600000.0
2006-01-26 07:21:00,0.68755,0.68759,0.68752,0.68752,46600000.0
2006-01-26 07:22:00,0.6875,0.68755,0.6875,0.68755,15900000.0
2006-01-26 07:23:00,0.6875,0.68756,0.6874,0.68748,100800000.0
2006-01-26 07:24:00,0.6874,0.6874,0.68725,0.68725,34500000.0
2006-01-26 07:25:00,0.6874,0.68745,0.68737,0.68745,148600001.0
2006-01-26 07:26:00,0.6874,0.68745,0.6874,0.6874,43100000.0
2006-01-26 07:27:00,0.68745,0.68745,0.6874,0.68745,87999999.0
2006-01-26 07:28:00,0.6874,0.68745,0.6874,0.68745,32700000.0
2006-01-26 07:29:00,0.6874,0.6875,0.68732,0.68745,104999999.0
2006-01-26 07:30:00,0.6874,0.68745,0.68735,0.68745,57500000.0
2006-01-26 07:31:00,0.6874,0.68745,0.68735,0.68745,80900000.0
2006-01-26 07:32:00,0.68742,0.68744,0.68728,0.68728,128099998.0
2006-01-26 07:33:00,0.68726,0.6875,0.68723,0.6875,162500004.0
2006-01-26 07:34:00,0.68747,0.6876,0.68725,0.68755,81499998.0
2006-01-26 07:35:00,0.68745,0.68755,0.68745,0.68745,55800001.0
2006-01-26 07:36:00,0.6875,0.68755,0.6875,0.68755,70499999.0
2006-01-26 07:37:00,0.68755,0.68755,0.68745,0.6875,126700000.0
2006-01-26 07:38:00,0.68752,0.68752,0.68734,0.68752,114500000.0
2006-01-26 07:39:00,0.68748,0.68753,0.68744,0.68746,78700001.0
2006-01-26 07:40:00,0.68745,0.6876,0.68745,0.68755,169299997.0
2006-01-26 07:41:00,0.68758,0.6877,0.68755,0.6877,31900001.0
2006-01-26 07:42:00,0.68771,0.68771,0.68752,0.68767,129200001.0
2006-01-26 07:43:00,0.6877,0.6877,0.68744,0.68744,102900001.0
2006-01-26 07:44:00,0.6876,0.6876,0.68755,0.6876,58800000.0
2006-01-26 07:45:00,0.6876,0.68765,0.68755,0.68755,147200001.0
2006-01-26 07:46:00,0.6876,0.68765,0.6876,0.6876,42499999.0
2006-01-26 07:47:00,0.68765,0.68765,0.68755,0.68763,69300001.0
2006-01-26 07:48:00,0.68765,0.68765,0.68745,0.68765,57200000.0
2006-01-26 07:49:00,0.6876,0.68765,0.68758,0.68765,123200002.0
2006-01-26 07:50:00,0.68769,0.68794,0.68769,0.68782,103200000.0
2006-01-26 07:51:00,0.68782,0.68794,0.68777,0.68777,108900000.0
2006-01-26 07:52:00,0.68783,0.68783,0.68775,0.68775,27100000.0
2006-01-26 07:53:00,0.68778,0.68785,0.68775,0.68775,24700000.0
2006-01-26 07:54:00,0.68777,0.68785,0.6877,0.68777,79699999.0
2006-01-26 07:55:00,0.68784,0.68788,0.68784,0.68784,60600000.0
2006-01-26 07:56:00,0.68789,0.68792,0.68783,0.68789,116100002.0
2006-01-26 07:57:00,0.68794,0.68794,0.6878,0.68786,99599999.0
2006-01-26 07:58:00,0.68785,0.68795,0.6878,0.6878,67800000.0
2006-01-26 07:59:00,0.68792,0.68795,0.68776,0.68795,120900000.0
2006-01-26 08:00:00,0.68784,0.6883,0.68784,0.68813,107000000.0
2006-01-26 08:01:00,0.6881,0.6881,0.68784,0.68791,105300000.0
2006-01-26 08:02:00,0.68798,0.6881,0.68795,0.68797,62299999.0
2006-01-26 08:03:00,0.68793,0.68803,0.68782,0.68794,138300001.0
2006-01-26 08:04:00,0.68792,0.68792,0.68783,0.68787,76199999.0
2006-01-26 08:05:00,0.68799,0.68809,0.68787,0.68787,89200001.0
2006-01-26 08:06:00,0.68795,0.6881,0.68795,0.68805,144200001.0
2006-01-26 08:07:00,0.68796,0.68812,0.68791,0.68799,101899999.0
2006-01-26 08:08:00,0.68795,0.68802,0.68786,0.68802,121500000.0
2006-01-26 08:09:00,0.68809,0.68809,0.68802,0.68803,46200000.0
2006-01-26 08:10:00,0.68815,0.68815,0.68803,0.68807,73800000.0
2006-01-26 08:11:00,0.68813,0.68823,0.68801,0.68819,64800000.0
2006-01-26 08:12:00,0.6881,0.68821,0.6881,0.68818,36000000.0
2006-01-26 08:13:00,0.68812,0.68822,0.68812,0.68822,119400000.0
2006-01-26 08:14:00,0.6881,0.6881,0.68805,0.68805,12100000.0
2006-01-26 08:15:00,0.68824,0.68824,0.68814,0.68819,119899999.0
2006-01-26 08:16:00,0.68811,0.68819,0.68808,0.6881,91499999.0
2006-01-26 08:17:00,0.68795,0.68803,0.68795,0.68798,33400000.0
2006-01-26 08:18:00,0.6879,0.68795,0.68788,0.68788,56900000.0
2006-01-26 08:19:00,0.68792,0.68792,0.68779,0.68785,93300001.0
2006-01-26 08:20:00,0.68798,0.68807,0.6879,0.688,144999998.0
2006-01-26 08:21:00,0.68792,0.68807,0.68792,0.68795,50999999.0
2006-01-26 08:22:00,0.68795,0.68795,0.68783,0.68783,16800000.0
2006-01-26 08:23:00,0.6879,0.6879,0.68785,0.68785,79400000.0
2006-01-26 08:24:00,0.68793,0.68793,0.68781,0.68792,103199998.0
2006-01-26 08:25:00,0.6879,0.6879,0.6878,0.6878,42599999.0
2006-01-26 08:26:00,0.68792,0.68792,0.68782,0.68782,54200001.0
2006-01-26 08:27:00,0.68782,0.68784,0.68782,0.68784,24700000.0
2006-01-26 08:28:00,0.6879,0.6879,0.68785,0.6879,75000003.0
2006-01-26 08:29:00,0.68799,0.68799,0.68796,0.68796,31000001.0
2006-01-26 08:30:00,0.68802,0.68802,0.68786,0.68786,102500000.0
2006-01-26 08:31:00,0.68791,0.68798,0.68787,0.68798,36400000.0
2006-01-26 08:32:00,0.68805,0.68805,0.688,0.688,19100000.0
2006-01-26 08:33:00,0.68795,0.68805,0.68785,0.688,64400000.0
2006-01-26 08:34:00,0.6881,0.6881,0.688,0.68805,40700000.0
2006-01-26 08:35:00,0.688,0.68813,0.688,0.688,73400000.0
2006-01-26 08:36:00,0.68797,0.68808,0.68793,0.68793,47199999.0
2006-01-26 08:37:00,0.68805,0.68805,0.688,0.688,35799999.0
2006-01-26 08:38:00,0.68797,0.68799,0.68782,0.68784,138099999.0
2006-01-26 08:39:00,0.68789,0.68801,0.68786,0.68792,103599998.0
2006-01-26 08:40:00,0.68795,0.68795,0.6879,0.6879,54200000.0
2006-01-26 08:41:00,0.6879,0.68795,0.6878,0.6878,27400000.0
2006-01-26 08:42:00,0.68795,0.68795,0.68795,0.68795,6400000.0
2006-01-26 08:43:00,0.68785,0.6881,0.68785,0.68795,138899999.0
2006-01-26 08:44:00,0.68808,0.68814,0.68807,0.68807,88900000.0
2006-01-26 08:45:00,0.68813,0.68815,0.6881,0.6881,38399999.0
2006-01-26 08:46:00,0.68823,0.68824,0.68812,0.68819,66700000.0
2006-01-26 08:47:00,0.68818,0.68828,0.68813,0.68828,65800001.0
2006-01-26 08:48:00,0.6882,0.6883,0.6882,0.68825,43000000.0
2006-01-26 08:49:00,0.68825,0.68831,0.68817,0.68817,67799999.0
2006-01-26 08:50:00,0.68817,0.6882,0.68813,0.68819,70900000.0
2006-01-26 08:51:00,0.68818,0.68821,0.68807,0.68807,74900000.0
2006-01-26 08:52:00,0.68809,0.68809,0.6879,0.6879,75100001.0
2006-01-26 08:53:00,0.6879,0.68795,0.68779,0.68779,66600001.0
2006-01-26 08:54:00,0.68778,0.68779,0.68773,0.68773,114299999.0
2006-01-26 08:55:00,0.6877,0.6877,0.68747,0.68749,71300000.0
2006-01-26 08:56:00,0.68748,0.68767,0.68735,0.68741,38100000.0
2006-01-26 08:57:00,0.6877,0.68777,0.6877,0.68777,42100001.0
2006-01-26 08:58:00,0.68788,0.68801,0.68785,0.68796,89200000.0
2006-01-26 08:59:00,0.68796,0.68796,0.6877,0.6879,70299998.0
2006-01-26 09:00:00,0.68783,0.68804,0.68783,0.68804,35900000.0
2006-01-26 09:01:00,0.6879,0.68817,0.6879,0.68817,60199998.0
2006-01-26 09:02:00,0.68819,0.68819,0.68804,0.68804,35800000.0
2006-01-26 09:03:00,0.68795,0.68816,0.68794,0.68816,54200000.0
2006-01-26 09:04:00,0.68822,0.68822,0.68804,0.68808,96999998.0
2006-01-26 09:05:00,0.68791,0.68793,0.6878,0.68793,73500001.0
2006-01-26 09:06:00,0.68793,0.68806,0.68781,0.68797,160799999.0
2006-01-26 09:07:00,0.68794,0.68822,0.68794,0.68814,84899999.0
2006-01-26 09:08:00,0.6882,0.6882,0.68804,0.68809,55800000.0
2006-01-26 09:09:00,0.68812,0.68815,0.68805,0.6881,184100002.0
2006-01-26 09:10:00,0.68807,0.68809,0.6879,0.68796,97900000.0
2006-01-26 09:11:00,0.688,0.688,0.68787,0.68792,47100000.0
2006-01-26 09:12:00,0.68787,0.68787,0.68758,0.68783,70800000.0
2006-01-26 09:13:00,0.68788,0.68795,0.68787,0.6879,99800000.0
2006-01-26 09:14:00,0.688,0.688,0.6879,0.68793,31099999.0
2006-01-26 09:15:00,0.68793,0.68811,0.68793,0.68808,99900001.0
2006-01-26 09:16:00,0.68814,0.68814,0.68804,0.68807,75800000.0
2006-01-26 09:17:00,0.68798,0.68799,0.6878,0.6878,120599998.0
2006-01-26 09:18:00,0.68791,0.68798,0.68791,0.68798,106099999.0
2006-01-26 09:19:00,0.68797,0.68802,0.68786,0.68802,101000000.0
2006-01-26 09:20:00,0.688,0.68805,0.68795,0.68805,77199999.0
2006-01-26 09:21:00,0.68803,0.68807,0.68777,0.68795,167200002.0
2006-01-26 09:22:00,0.68795,0.68805,0.68795,0.68805,39100001.0
2006-01-26 09:23:00,0.68792,0.6881,0.68788,0.6881,106600000.0
2006-01-26 09:24:00,0.68805,0.68805,0.68793,0.68793,105800002.0
2006-01-26 09:25:00,0.68797,0.68798,0.68784,0.68798,76999998.0
2006-01-26 09:26:00,0.68795,0.68795,0.68777,0.68779,83100000.0
2006-01-26 09:27:00,0.68782,0.6879,0.68775,0.68775,54500000.0
2006-01-26 09:28:00,0.6878,0.68785,0.68775,0.68775,54800000.0
2006-01-26 09:29:00,0.68778,0.68778,0.68765,0.68771,56499999.0
2006-01-26 09:30:00,0.68766,0.68766,0.68761,0.68761,52200000.0
2006-01-26 09:31:00,0.68749,0.68758,0.68746,0.68758,71299999.0
2006-01-26 09:32:00,0.68744,0.68744,0.68724,0.68724,108399996.0
2006-01-26 09:33:00,0.68729,0.68735,0.68715,0.68725,144600001.0
2006-01-26 09:34:00,0.6872,0.68731,0.68711,0.68721,112699999.0
2006-01-26 09:35:00,0.68732,0.68748,0.68732,0.68748,127300000.0
2006-01-26 09:36:00,0.6874,0.68754,0.6874,0.6874,49000000.0
2006-01-26 09:37:00,0.68742,0.68742,0.68725,0.68725,59899999.0
2006-01-26 09:38:00,0.68735,0.68743,0.68724,0.68724,100500000.0
2006-01-26 09:39:00,0.68732,0.68739,0.68726,0.68729,116500001.0
2006-01-26 09:40:00,0.68725,0.68725,0.68718,0.68718,78100000.0
2006-01-26 09:41:00,0.68713,0.68718,0.68703,0.68713,74299999.0
2006-01-26 09:42:00,0.68713,0.68734,0.68713,0.68715,77500001.0
2006-01-26 09:43:00,0.68715,0.68725,0.68715,0.6872,102700000.0
2006-01-26 09:44:00,0.68722,0.68741,0.68722,0.68737,137100003.0
2006-01-26 09:45:00,0.68732,0.68743,0.68732,0.68741,44600000.0
2006-01-26 09:46:00,0.6873,0.6874,0.6873,0.6874,74100003.0
2006-01-26 09:47:00,0.68728,0.68735,0.6872,0.68735,35800000.0
2006-01-26 09:48:00,0.68728,0.68737,0.68728,0.68731,62999999.0
2006-01-26 09:49:00,0.6873,0.68737,0.68725,0.68725,67400002.0
2006-01-26 09:50:00,0.68717,0.68717,0.68701,0.68704,73199999.0
2006-01-26 09:51:00,0.68708,0.68725,0.68708,0.6872,44700000.0
2006-01-26 09:52:00,0.68723,0.68741,0.68723,0.68741,50500001.0
2006-01-26 09:53:00,0.68733,0.68733,0.68727,0.68727,19900000.0
2006-01-26 09:54:00,0.68722,0.68745,0.68718,0.68745,71300000.0
2006-01-26 09:55:00,0.68742,0.68755,0.68736,0.68745,44499999.0
2006-01-26 09:56:00,0.68756,0.68774,0.68756,0.68774,30200000.0
2006-01-26 09:57:00,0.68775,0.6879,0.68775,0.6879,73400000.0
2006-01-26 09:58:00,0.6879,0.68809,0.6879,0.688,70700001.0
2006-01-26 09:59:00,0.68793,0.68793,0.68779,0.68785,72200000.0
2006-01-26 10:00:00,0.68778,0.68778,0.68764,0.68774,90100001.0
2006-01-26 10:01:00,0.68776,0.68786,0.68772,0.68775,70400001.0
2006-01-26 10:02:00,0.68773,0.68784,0.6877,0.6877,116800001.0
2006-01-26 10:03:00,0.68765,0.68765,0.68748,0.68764,112300000.0
2006-01-26 10:04:00,0.68769,0.68769,0.68754,0.6876,127800001.0
2006-01-26 10:05:00,0.68764,0.68768,0.68734,0.68734,71600000.0
2006-01-26 10:06:00,0.6877,0.68785,0.6877,0.68785,70900000.0
2006-01-26 10:07:00,0.6878,0.68785,0.68777,0.68782,68499999.0
2006-01-26 10:08:00,0.68783,0.68802,0.68783,0.68802,73700000.0
2006-01-26 10:09:00,0.68787,0.68805,0.68787,0.68804,155700001.0
2006-01-26 10:10:00,0.688,0.68805,0.688,0.68805,42200000.0
2006-01-26 10:11:00,0.68805,0.68805,0.688,0.688,12000000.0
2006-01-26 10:12:00,0.68795,0.68805,0.68795,0.68805,12200000.0
2006-01-26 10:13:00,0.688,0.68812,0.688,0.68812,87699998.0
2006-01-26 10:14:00,0.68813,0.68818,0.68806,0.68807,107600001.0
2006-01-26 10:15:00,0.68813,0.68817,0.68807,0.68808,131099999.0
2006-01-26 10:16:00,0.68821,0.68829,0.68817,0.6882,129399999.0
2006-01-26 10:17:00,0.68828,0.6883,0.68825,0.6883,59800000.0
2006-01-26 10:18:00,0.68831,0.68837,0.68821,0.68821,119499999.0
2006-01-26 10:19:00,0.6881,0.68821,0.6881,0.6882,54200000.0
2006-01-26 10:20:00,0.68825,0.68825,0.6882,0.6882,9600000.0
2006-01-26 10:21:00,0.68828,0.68833,0.68826,0.68829,103800001.0
2006-01-26 10:22:00,0.68825,0.68839,0.68825,0.68835,63500000.0
2006-01-26 10:23:00,0.68831,0.68834,0.6882,0.6882,135000002.0
2006-01-26 10:24:00,0.6882,0.68825,0.6882,0.68825,72699998.0
2006-01-26 10:25:00,0.68822,0.68831,0.68822,0.68831,88799999.0
2006-01-26 10:26:00,0.68825,0.68839,0.68823,0.68823,201600002.0
2006-01-26 10:27:00,0.68828,0.68828,0.6882,0.68828,75300000.0
2006-01-26 10:28:00,0.68821,0.68821,0.68803,0.68803,80500001.0
2006-01-26 10:29:00,0.68808,0.68808,0.68784,0.68792,73399999.0
2006-01-26 10:30:00,0.68775,0.6878,0.68761,0.6878,85200001.0
2006-01-26 10:31:00,0.68785,0.68796,0.6878,0.68792,100699999.0
2006-01-26 10:32:00,0.68784,0.68784,0.68776,0.68784,127500001.0
2006-01-26 10:33:00,0.68795,0.68795,0.6879,0.6879,44699999.0
2006-01-26 10:34:00,0.6879,0.68795,0.6879,0.68795,44600000.0
2006-01-26 10:35:00,0.68795,0.6881,0.68795,0.68805,98300000.0
2006-01-26 10:36:00,0.68793,0.68796,0.68793,0.68793,14200000.0
2006-01-26 10:37:00,0.68783,0.68805,0.68783,0.68805,99400000.0
2006-01-26 10:38:00,0.6881,0.68811,0.688,0.68811,73400000.0
2006-01-26 10:39:00,0.68811,0.68834,0.68809,0.68813,122300001.0
2006-01-26 10:40:00,0.68815,0.68815,0.68793,0.68798,132899999.0
2006-01-26 10:41:00,0.68787,0.68801,0.68787,0.68792,112799998.0
2006-01-26 10:42:00,0.68807,0.68807,0.68786,0.68793,103100000.0
2006-01-26 10:43:00,0.68772,0.68783,0.68763,0.68775,102900000.0
2006-01-26 10:44:00,0.6877,0.6877,0.68759,0.68768,104600002.0
2006-01-26 10:45:00,0.68773,0.68778,0.68759,0.68778,178700002.0
2006-01-26 10:46:00,0.68773,0.68779,0.68766,0.68768,127899999.0
2006-01-26 10:47:00,0.68754,0.68759,0.68741,0.68759,138199999.0
2006-01-26 10:48:00,0.68753,0.68761,0.68746,0.68761,76500001.0
2006-01-26 10:49:00,0.6876,0.6876,0.68748,0.68751,65299999.0
2006-01-26 10:50:00,0.68747,0.68747,0.68721,0.6873,76900001.0
2006-01-26 10:51:00,0.68736,0.68753,0.68721,0.68753,41300000.0
2006-01-26 10:52:00,0.68745,0.68748,0.6874,0.68748,76600000.0
2006-01-26 10:53:00,0.68748,0.68748,0.68735,0.68743,91599999.0
2006-01-26 10:54:00,0.68734,0.68743,0.6873,0.68743,82200000.0
2006-01-26 10:55:00,0.68743,0.6876,0.68736,0.68758,92299999.0
2006-01-26 10:56:00,0.68747,0.68747,0.68735,0.68735,25200000.0
2006-01-26 10:57:00,0.68735,0.68748,0.68735,0.68741,76999996.0
2006-01-26 10:58:00,0.68745,0.68762,0.68745,0.68754,141500002.0
2006-01-26 10:59:00,0.68749,0.68752,0.68743,0.68749,53400000.0
2006-01-26 11:00:00,0.68743,0.68776,0.68731,0.68776,134099998.0
2006-01-26 11:01:00,0.68781,0.68793,0.68763,0.68793,117000002.0
2006-01-26 11:02:00,0.68787,0.68787,0.6876,0.68779,111600001.0
2006-01-26 11:03:00,0.68772,0.68772,0.68745,0.68757,102100000.0
2006-01-26 11:04:00,0.68757,0.68758,0.68732,0.68732,115000001.0
2006-01-26 11:05:00,0.68742,0.68743,0.68729,0.68743,42099999.0
2006-01-26 11:06:00,0.68738,0.68745,0.68735,0.68735,62800000.0
2006-01-26 11:07:00,0.68737,0.68743,0.68734,0.68743,83500000.0
2006-01-26 11:08:00,0.68737,0.6874,0.68734,0.6874,90100002.0
2006-01-26 11:09:00,0.68749,0.68771,0.68747,0.68747,92600000.0
2006-01-26 11:10:00,0.68752,0.68773,0.68744,0.68771,90999999.0
2006-01-26 11:11:00,0.68777,0.68783,0.68776,0.68783,97500002.0
2006-01-26 11:12:00,0.68787,0.68798,0.6878,0.68793,83400001.0
2006-01-26 11:13:00,0.68791,0.68799,0.68788,0.68799,167900004.0
2006-01-26 11:14:00,0.688,0.68805,0.68791,0.68791,112000000.0
2006-01-26 11:15:00,0.68792,0.68792,0.68783,0.68791,47000000.0
2006-01-26 11:16:00,0.68795,0.68795,0.68775,0.6879,104900000.0
2006-01-26 11:17:00,0.68792,0.68801,0.68792,0.68796,133500002.0
2006-01-26 11:18:00,0.68794,0.68804,0.68793,0.68804,161099999.0
2006-01-26 11:19:00,0.6879,0.68802,0.6878,0.68795,93900000.0
2006-01-26 11:20:00,0.6879,0.68795,0.6879,0.68795,50000000.0
2006-01-26 11:21:00,0.6879,0.68795,0.68785,0.68785,90199998.0
2006-01-26 11:22:00,0.68785,0.68796,0.68776,0.68784,98599999.0
2006-01-26 11:23:00,0.688,0.68804,0.68793,0.688,112900001.0
2006-01-26 11:24:00,0.688,0.6881,0.68795,0.68803,140799999.0
2006-01-26 11:25:00,0.68798,0.68805,0.68795,0.68795,115600002.0
2006-01-26 11:26:00,0.68795,0.68795,0.68783,0.68783,92000000.0
2006-01-26 11:27:00,0.68785,0.6879,0.68785,0.6879,55800000.0
2006-01-26 11:28:00,0.68799,0.68804,0.68794,0.688,98700000.0
2006-01-26 11:29:00,0.688,0.688,0.68786,0.68787,135899996.0
2006-01-26 11:30:00,0.68791,0.68797,0.68791,0.68797,83900001.0
2006-01-26 11:31:00,0.68805,0.6881,0.6879,0.6879,89399999.0
2006-01-26 11:32:00,0.68795,0.68807,0.68795,0.68798,41600000.0
2006-01-26 11:33:00,0.68802,0.68809,0.68799,0.688,38900000.0
2006-01-26 11:34:00,0.68799,0.68802,0.68797,0.68802,55000000.0
2006-01-26 11:35:00,0.68807,0.68829,0.68806,0.68829,48900000.0
2006-01-26 11:36:00,0.68826,0.68826,0.68812,0.68825,75999999.0
2006-01-26 11:37:00,0.68828,0.68828,0.68815,0.68815,86399999.0
2006-01-26 11:38:00,0.68823,0.68838,0.68821,0.68834,115800001.0
2006-01-26 11:39:00,0.68828,0.68834,0.68823,0.68829,172399997.0
2006-01-26 11:40:00,0.68825,0.68835,0.68825,0.68828,47300000.0
2006-01-26 11:41:00,0.68814,0.68824,0.68808,0.68815,135400002.0
2006-01-26 11:42:00,0.68808,0.68813,0.68808,0.68808,103399997.0
2006-01-26 11:43:00,0.68813,0.68824,0.68813,0.68817,123199997.0
2006-01-26 11:44:00,0.68825,0.68825,0.68813,0.68813,28600000.0
2006-01-26 11:45:00,0.6882,0.6883,0.6882,0.6882,81800000.0
2006-01-26 11:46:00,0.68828,0.68829,0.68818,0.68829,51800000.0
2006-01-26 11:47:00,0.6884,0.6884,0.68825,0.68825,143199999.0
2006-01-26 11:48:00,0.68826,0.68829,0.68808,0.68808,77200001.0
2006-01-26 11:49:00,0.68815,0.6882,0.68795,0.6882,133600002.0
2006-01-26 11:50:00,0.68825,0.6883,0.68815,0.68818,102000000.0
2006-01-26 11:51:00,0.68824,0.68841,0.68824,0.68838,39500000.0
2006-01-26 11:52:00,0.68845,0.68845,0.68835,0.68845,94000001.0
2006-01-26 11:53:00,0.68846,0.68846,0.68836,0.6884,76800000.0
2006-01-26 11:54:00,0.68845,0.68845,0.6884,0.68845,92000000.0
2006-01-26 11:55:00,0.68847,0.68848,0.68839,0.6884,112799998.0
2006-01-26 11:56:00,0.68841,0.68853,0.68841,0.68853,75600000.0
2006-01-26 11:57:00,0.68852,0.68863,0.68852,0.68858,93700000.0
2006-01-26 11:58:00,0.6886,0.6886,0.68844,0.68848,61799999.0
2006-01-26 11:59:00,0.68857,0.68879,0.68857,0.68879,62700000.0
2006-01-26 12:00:00,0.68889,0.68891,0.68883,0.6889,93199999.0
2006-01-26 12:01:00,0.68883,0.68885,0.68866,0.68885,147299998.0
2006-01-26 12:02:00,0.68888,0.68894,0.68878,0.68885,106500001.0
2006-01-26 12:03:00,0.68885,0.68888,0.68881,0.68882,55400000.0
2006-01-26 12:04:00,0.68888,0.68905,0.68888,0.68902,84500001.0
2006-01-26 12:05:00,0.68896,0.68896,0.68886,0.68893,60900000.0
2006-01-26 12:06:00,0.68889,0.68895,0.68887,0.68895,82699999.0
2006-01-26 12:07:00,0.6889,0.68894,0.68887,0.68889,132099997.0
2006-01-26 12:08:00,0.68885,0.68895,0.68885,0.6889,58100000.0
2006-01-26 12:09:00,0.68895,0.68895,0.6889,0.68895,62100000.0
2006-01-26 12:10:00,0.68888,0.68894,0.68877,0.68894,55200000.0
2006-01-26 12:11:00,0.68892,0.68894,0.68881,0.68881,62600000.0
2006-01-26 12:12:00,0.68881,0.68881,0.68861,0.68875,64800000.0
2006-01-26 12:13:00,0.68871,0.6888,0.68871,0.6888,79500000.0
2006-01-26 12:14:00,0.68885,0.68885,0.6888,0.6888,89600000.0
2006-01-26 12:15:00,0.6888,0.6889,0.6888,0.68885,82900001.0
2006-01-26 12:16:00,0.6888,0.68892,0.6888,0.68892,61200001.0
2006-01-26 12:17:00,0.6889,0.68895,0.68885,0.6889,64400000.0
2006-01-26 12:18:00,0.68896,0.68896,0.68887,0.68892,44600001.0
2006-01-26 12:19:00,0.68897,0.68901,0.68897,0.68899,64000000.0
2006-01-26 12:20:00,0.6891,0.68925,0.68901,0.68907,111800002.0
2006-01-26 12:21:00,0.68895,0.68927,0.68895,0.68927,99299999.0
2006-01-26 12:22:00,0.6893,0.6893,0.68916,0.68929,108599999.0
2006-01-26 12:23:00,0.68924,0.6893,0.68913,0.68924,96199999.0
2006-01-26 12:24:00,0.68914,0.68914,0.68898,0.68914,48800000.0
2006-01-26 12:25:00,0.68903,0.6891,0.6889,0.6891,63800000.0
2006-01-26 12:26:00,0.68917,0.68918,0.689,0.68901,84100002.0
2006-01-26 12:27:00,0.68898,0.68902,0.68898,0.68902,54000000.0
2006-01-26 12:28:00,0.689,0.68908,0.68898,0.68908,28800000.0
2006-01-26 12:29:00,0.689,0.689,0.689,0.689,11800000.0
2006-01-26 12:30:00,0.68887,0.68887,0.68875,0.68882,75699999.0
2006-01-26 12:31:00,0.68877,0.68877,0.68847,0.68874,91400000.0
2006-01-26 12:32:00,0.6889,0.6889,0.68877,0.6888,174000001.0
2006-01-26 12:33:00,0.68885,0.68885,0.68873,0.68873,61300000.0
2006-01-26 12:34:00,0.6888,0.68885,0.68875,0.6888,121399999.0
2006-01-26 12:35:00,0.68871,0.68871,0.68853,0.68863,68500000.0
2006-01-26 12:36:00,0.68857,0.68863,0.68835,0.68849,66700000.0
2006-01-26 12:37:00,0.68842,0.68859,0.68842,0.68854,67500000.0
2006-01-26 12:38:00,0.68865,0.68867,0.6884,0.68865,81299999.0
2006-01-26 12:39:00,0.6886,0.68862,0.68847,0.68862,86799999.0
2006-01-26 12:40:00,0.68851,0.68851,0.68805,0.68832,61100000.0
2006-01-26 12:41:00,0.68832,0.68835,0.68832,0.68835,37500000.0
2006-01-26 12:42:00,0.68841,0.68846,0.68837,0.68845,51100001.0
2006-01-26 12:43:00,0.68851,0.68851,0.68843,0.68843,55299999.0
2006-01-26 12:44:00,0.68832,0.68849,0.68832,0.68847,60500000.0
2006-01-26 12:45:00,0.68847,0.68853,0.68842,0.68847,167199998.0
2006-01-26 12:46:00,0.68838,0.68838,0.68815,0.6882,75599999.0
2006-01-26 12:47:00,0.68824,0.68847,0.68822,0.68822,103799998.0
2006-01-26 12:48:00,0.6882,0.68837,0.6882,0.68837,80499999.0
2006-01-26 12:49:00,0.6884,0.68857,0.68832,0.68857,121600000.0
2006-01-26 12:50:00,0.68843,0.68852,0.68833,0.68835,92600001.0
2006-01-26 12:51:00,0.68849,0.68849,0.68831,0.68846,90000002.0
2006-01-26 12:52:00,0.68842,0.6885,0.68824,0.68845,116100000.0
2006-01-26 12:53:00,0.68841,0.68847,0.68831,0.68834,108100001.0
2006-01-26 12:54:00,0.68838,0.68848,0.68835,0.68835,89000001.0
2006-01-26 12:55:00,0.68826,0.68832,0.68811,0.68832,189300000.0
2006-01-26 12:56:00,0.68833,0.68833,0.68809,0.68815,66600000.0
2006-01-26 12:57:00,0.68813,0.68813,0.68807,0.68807,22899999.0
2006-01-26 12:58:00,0.68803,0.68803,0.68787,0.6879,100600000.0
2006-01-26 12:59:00,0.68796,0.68798,0.68792,0.68792,78899999.0
2006-01-26 13:00:00,0.68785,0.68792,0.68783,0.68783,46700001.0
2006-01-26 13:01:00,0.68783,0.68788,0.6878,0.68785,66700000.0
2006-01-26 13:02:00,0.68781,0.68782,0.68769,0.6877,102099999.0
2006-01-26 13:03:00,0.68765,0.68777,0.68755,0.68777,98600003.0
2006-01-26 13:04:00,0.68767,0.68767,0.68738,0.68738,163899996.0
2006-01-26 13:05:00,0.68734,0.6879,0.68726,0.68773,88799998.0
2006-01-26 13:06:00,0.68782,0.68789,0.68779,0.68784,123700001.0
2006-01-26 13:07:00,0.68772,0.688,0.68772,0.6879,73400000.0
2006-01-26 13:08:00,0.68759,0.68769,0.68741,0.68741,85000000.0
2006-01-26 13:09:00,0.68771,0.68771,0.68751,0.68751,102499998.0
2006-01-26 13:10:00,0.6876,0.68765,0.68755,0.68755,95799999.0
2006-01-26 13:11:00,0.68755,0.6877,0.68755,0.68755,99300000.0
2006-01-26 13:12:00,0.68774,0.68791,0.68774,0.68788,29600000.0
2006-01-26 13:13:00,0.68781,0.68792,0.68781,0.68792,129899999.0
2006-01-26 13:14:00,0.68786,0.68788,0.68783,0.68783,76900000.0
2006-01-26 13:15:00,0.68789,0.688,0.68789,0.68796,108000001.0
2006-01-26 13:16:00,0.68799,0.68799,0.68791,0.68791,25500000.0
2006-01-26 13:17:00,0.68798,0.68807,0.68798,0.68805,57400001.0
2006-01-26 13:18:00,0.68807,0.68835,0.68807,0.68815,57300000.0
2006-01-26 13:19:00,0.68815,0.68825,0.68815,0.68825,43800000.0
2006-01-26 13:20:00,0.68823,0.68824,0.6881,0.68814,66099999.0
2006-01-26 13:21:00,0.68809,0.68809,0.68793,0.68793,48800001.0
2006-01-26 13:22:00,0.68796,0.68815,0.68794,0.68795,133200000.0
2006-01-26 13:23:00,0.68805,0.68813,0.68797,0.688,116699999.0
2006-01-26 13:24:00,0.68802,0.68813,0.6879,0.6879,106999999.0
2006-01-26 13:25:00,0.68805,0.68805,0.688,0.688,64000000.0
2006-01-26 13:26:00,0.68806,0.68807,0.68776,0.68803,101500001.0
2006-01-26 13:27:00,0.68803,0.68803,0.68781,0.68781,93100000.0
2006-01-26 13:28:00,0.68794,0.68801,0.6879,0.68798,64700000.0
2006-01-26 13:29:00,0.688,0.68805,0.68795,0.68805,111299999.0
2006-01-26 13:30:00,0.68795,0.68805,0.68795,0.68805,106000000.0
2006-01-26 13:31:00,0.688,0.688,0.68792,0.68795,42100000.0
2006-01-26 13:32:00,0.68788,0.6879,0.68787,0.68788,112200000.0
2006-01-26 13:33:00,0.68796,0.68798,0.68775,0.68775,68499999.0
2006-01-26 13:34:00,0.68773,0.68773,0.68761,0.68761,148500001.0
2006-01-26 13:35:00,0.68765,0.68771,0.6875,0.6875,110199999.0
2006-01-26 13:36:00,0.6875,0.68755,0.68745,0.6875,100400000.0
2006-01-26 13:37:00,0.68755,0.6876,0.68745,0.6875,134499999.0
2006-01-26 13:38:00,0.6875,0.68755,0.6875,0.68755,43599999.0
2006-01-26 13:39:00,0.68759,0.68777,0.68759,0.68777,84800000.0
2006-01-26 13:40:00,0.6878,0.68785,0.68775,0.68785,63699999.0
2006-01-26 13:41:00,0.68775,0.68788,0.68765,0.68788,130499998.0
2006-01-26 13:42:00,0.68782,0.6879,0.68775,0.68775,70600000.0
2006-01-26 13:43:00,0.68782,0.68785,0.6878,0.68785,65599999.0
2006-01-26 13:44:00,0.6877,0.68785,0.68765,0.6878,154700002.0
2006-01-26 13:45:00,0.6878,0.68792,0.68775,0.68792,77500000.0
2006-01-26 13:46:00,0.68792,0.68799,0.68792,0.68799,65399998.0
2006-01-26 13:47:00,0.68801,0.68811,0.68801,0.68811,91000000.0
2006-01-26 13:48:00,0.6881,0.68824,0.68806,0.68806,65300000.0
2006-01-26 13:49:00,0.68807,0.68807,0.6879,0.6879,44800000.0
2006-01-26 13:50:00,0.68798,0.68802,0.68791,0.68802,34299999.0
2006-01-26 13:51:00,0.68791,0.68795,0.68782,0.68795,61100001.0
2006-01-26 13:52:00,0.6879,0.6879,0.68768,0.68786,125500001.0
2006-01-26 13:53:00,0.68792,0.68792,0.68776,0.68788,77199999.0
2006-01-26 13:54:00,0.6879,0.68795,0.68785,0.68795,76300002.0
2006-01-26 13:55:00,0.68795,0.688,0.68785,0.6879,76499999.0
2006-01-26 13:56:00,0.68798,0.68808,0.68797,0.68797,81099999.0
2006-01-26 13:57:00,0.68819,0.68827,0.68818,0.68818,72500000.0
2006-01-26 13:58:00,0.68814,0.68833,0.68813,0.68833,79700001.0
2006-01-26 13:59:00,0.68851,0.68857,0.68845,0.68845,106900001.0
2006-01-26 14:00:00,0.68847,0.68855,0.68825,0.68845,55300000.0
2006-01-26 14:01:00,0.6885,0.68855,0.68845,0.6885,88499999.0
2006-01-26 14:02:00,0.68848,0.68848,0.68827,0.68827,57700001.0
2006-01-26 14:03:00,0.68827,0.6884,0.68827,0.68829,117100002.0
2006-01-26 14:04:00,0.68833,0.68838,0.68823,0.68838,77200000.0
2006-01-26 14:05:00,0.68827,0.6884,0.68827,0.68835,103600001.0
2006-01-26 14:06:00,0.68835,0.6884,0.68825,0.68835,90000000.0
2006-01-26 14:07:00,0.68837,0.68843,0.68836,0.68841,86000001.0
2006-01-26 14:08:00,0.68825,0.68838,0.68825,0.68838,53900000.0
2006-01-26 14:09:00,0.68832,0.68832,0.68814,0.68815,104000000.0
2006-01-26 14:10:00,0.6883,0.68835,0.6883,0.6883,44600000.0
2006-01-26 14:11:00,0.6883,0.6883,0.68825,0.68825,67700001.0
2006-01-26 14:12:00,0.68825,0.68835,0.68825,0.68832,84600000.0
2006-01-26 14:13:00,0.6883,0.68835,0.6882,0.6883,50100000.0
2006-01-26 14:14:00,0.6883,0.68837,0.68825,0.6883,107200000.0
2006-01-26 14:15:00,0.68832,0.68835,0.6883,0.68835,39700000.0
2006-01-26 14:16:00,0.68826,0.6884,0.68826,0.68833,53400000.0
2006-01-26 14:17:00,0.68832,0.68832,0.68828,0.68828,50599998.0
2006-01-26 14:18:00,0.68818,0.6882,0.68805,0.68817,85900000.0
2006-01-26 14:19:00,0.6881,0.6882,0.68805,0.68815,97400001.0
2006-01-26 14:20:00,0.68808,0.68811,0.688,0.688,37500000.0
2006-01-26 14:21:00,0.68785,0.6879,0.68785,0.6879,15500000.0
2006-01-26 14:22:00,0.68785,0.688,0.68785,0.6879,95299999.0
2006-01-26 14:23:00,0.68792,0.68801,0.68789,0.68793,54900001.0
2006-01-26 14:24:00,0.68805,0.68805,0.68795,0.68795,65600000.0
2006-01-26 14:25:00,0.68798,0.6881,0.68795,0.688,95200000.0
2006-01-26 14:26:00,0.68795,0.68798,0.68795,0.68797,32700000.0
2006-01-26 14:27:00,0.68794,0.68805,0.68794,0.68798,102000000.0
2006-01-26 14:28:00,0.688,0.688,0.688,0.688,13000000.0
2006-01-26 14:29:00,0.688,0.68805,0.6879,0.688,117700000.0
2006-01-26 14:30:00,0.68805,0.68807,0.68795,0.68797,86800000.0
2006-01-26 14:31:00,0.68802,0.68807,0.688,0.688,49900000.0
2006-01-26 14:32:00,0.68805,0.6883,0.68805,0.68827,101699999.0
2006-01-26 14:33:00,0.6883,0.6883,0.68817,0.68817,58200000.0
2006-01-26 14:34:00,0.68828,0.68829,0.68811,0.68827,86000002.0
2006-01-26 14:35:00,0.6882,0.68825,0.6882,0.6882,41700000.0
2006-01-26 14:36:00,0.68822,0.68822,0.68816,0.68818,73199999.0
2006-01-26 14:37:00,0.68813,0.68813,0.68785,0.6881,50300000.0
2006-01-26 14:38:00,0.6881,0.68815,0.6881,0.68815,54700001.0
2006-01-26 14:39:00,0.68805,0.6882,0.68805,0.6882,134500000.0
2006-01-26 14:40:00,0.68823,0.68823,0.68805,0.68806,64699998.0
2006-01-26 14:41:00,0.688,0.68805,0.68793,0.688,62200000.0
2006-01-26 14:42:00,0.68799,0.68799,0.68784,0.68792,64400000.0
2006-01-26 14:43:00,0.68786,0.68804,0.68786,0.68798,104499999.0
2006-01-26 14:44:00,0.68793,0.6881,0.68793,0.6881,59699999.0
2006-01-26 14:45:00,0.68798,0.68798,0.68794,0.68797,25400000.0
2006-01-26 14:46:00,0.68807,0.68831,0.68807,0.68821,73400000.0
2006-01-26 14:47:00,0.68818,0.6883,0.68815,0.6882,189000001.0
2006-01-26 14:48:00,0.68832,0.68845,0.68832,0.68844,89899998.0
2006-01-26 14:49:00,0.68843,0.68843,0.6883,0.6883,94299999.0
2006-01-26 14:50:00,0.68826,0.68826,0.68818,0.6882,77499999.0
2006-01-26 14:51:00,0.68817,0.68825,0.6881,0.6882,57399999.0
2006-01-26 14:52:00,0.6882,0.68825,0.68815,0.68815,112099999.0
2006-01-26 14:53:00,0.68819,0.68819,0.68787,0.68787,29500001.0
2006-01-26 14:54:00,0.68803,0.68815,0.68799,0.68813,47200000.0
2006-01-26 14:55:00,0.6881,0.68815,0.6881,0.6881,77400000.0
2006-01-26 14:56:00,0.6881,0.6882,0.6881,0.6882,28699999.0
2006-01-26 14:57:00,0.68809,0.68809,0.68797,0.68802,43500000.0
2006-01-26 14:58:00,0.68802,0.68822,0.68802,0.68805,64399999.0
2006-01-26 14:59:00,0.6882,0.68822,0.68807,0.68807,41900001.0
2006-01-26 15:00:00,0.68802,0.68811,0.68797,0.68801,82800000.0
2006-01-26 15:01:00,0.68803,0.68843,0.68803,0.68838,101500001.0
2006-01-26 15:02:00,0.68835,0.68835,0.68818,0.68822,116099999.0
2006-01-26 15:03:00,0.68833,0.6884,0.68823,0.68832,96800000.0
2006-01-26 15:04:00,0.68832,0.6884,0.68829,0.68836,27200000.0
2006-01-26 15:05:00,0.68829,0.68829,0.6882,0.68821,95799999.0
2006-01-26 15:06:00,0.68825,0.6883,0.68811,0.6883,100400000.0
2006-01-26 15:07:00,0.68835,0.68835,0.68832,0.68832,20800000.0
2006-01-26 15:08:00,0.68833,0.68852,0.68823,0.68823,106600002.0
2006-01-26 15:09:00,0.68851,0.68867,0.68851,0.68866,31600000.0
2006-01-26 15:10:00,0.68871,0.68882,0.68859,0.68859,114500002.0
2006-01-26 15:11:00,0.68852,0.68862,0.68848,0.68848,92499998.0
2006-01-26 15:12:00,0.68843,0.68843,0.68831,0.68831,61300000.0
2006-01-26 15:13:00,0.68828,0.68837,0.68821,0.68837,86700001.0
2006-01-26 15:14:00,0.68856,0.68858,0.68836,0.6885,97900001.0
2006-01-26 15:15:00,0.6885,0.68853,0.68841,0.68849,97799999.0
2006-01-26 15:16:00,0.68839,0.68842,0.68832,0.68838,130300001.0
2006-01-26 15:17:00,0.68832,0.68852,0.68832,0.68852,23900001.0
2006-01-26 15:18:00,0.68845,0.68845,0.68835,0.68835,49400000.0
2006-01-26 15:19:00,0.68843,0.68843,0.68832,0.68842,106000000.0
2006-01-26 15:20:00,0.68848,0.68857,0.68847,0.68857,130299999.0
2006-01-26 15:21:00,0.68856,0.68857,0.68845,0.68853,112300000.0
2006-01-26 15:22:00,0.68842,0.68842,0.68838,0.68838,22200001.0
2006-01-26 15:23:00,0.68838,0.68843,0.68833,0.68833,83599999.0
2006-01-26 15:24:00,0.68837,0.68862,0.68835,0.68848,133400000.0
2006-01-26 15:25:00,0.68852,0.68852,0.68835,0.68836,149499999.0
2006-01-26 15:26:00,0.68832,0.68846,0.6883,0.68846,82500000.0
2006-01-26 15:27:00,0.68844,0.68855,0.68833,0.68833,94099999.0
2006-01-26 15:28:00,0.68826,0.68844,0.68824,0.68827,41800000.0
2006-01-26 15:29:00,0.68823,0.68843,0.68823,0.68831,86500001.0
2006-01-26 15:30:00,0.68823,0.68823,0.68796,0.68796,58500000.0
2006-01-26 15:31:00,0.68812,0.68814,0.68777,0.68777,110800000.0
2006-01-26 15:32:00,0.6878,0.68787,0.68764,0.68778,106600001.0
2006-01-26 15:33:00,0.68753,0.68772,0.68747,0.68747,170700000.0
2006-01-26 15:34:00,0.68737,0.68768,0.68737,0.68761,76900000.0
2006-01-26 15:35:00,0.6876,0.6876,0.6876,0.6876,24600000.0
2006-01-26 15:36:00,0.68761,0.68778,0.6876,0.68769,129499998.0
2006-01-26 15:37:00,0.68763,0.68763,0.68731,0.68731,59300000.0
2006-01-26 15:38:00,0.68744,0.68751,0.68737,0.68737,39400000.0
2006-01-26 15:39:00,0.68751,0.68782,0.68751,0.68766,110799999.0
2006-01-26 15:40:00,0.68756,0.68756,0.68718,0.68718,146399999.0
2006-01-26 15:41:00,0.68728,0.68743,0.68719,0.68743,55400000.0
2006-01-26 15:42:00,0.68771,0.68838,0.68771,0.68829,59800000.0
2006-01-26 15:43:00,0.68814,0.68814,0.68762,0.68766,42200000.0
2006-01-26 15:44:00,0.68779,0.68782,0.68779,0.68781,44099999.0
2006-01-26 15:45:00,0.68806,0.68824,0.68806,0.68824,28200000.0
2006-01-26 15:46:00,0.68842,0.68869,0.68819,0.68819,99100002.0
2006-01-26 15:47:00,0.68832,0.68839,0.68828,0.68839,140600002.0
2006-01-26 15:48:00,0.68833,0.68842,0.68832,0.68832,84300000.0
2006-01-26 15:49:00,0.68823,0.68839,0.68823,0.68835,152700002.0
2006-01-26 15:50:00,0.68837,0.68853,0.68837,0.68853,33200000.0
2006-01-26 15:51:00,0.68861,0.68863,0.6885,0.68863,47900000.0
2006-01-26 15:52:00,0.68855,0.68866,0.6885,0.6885,118899998.0
2006-01-26 15:53:00,0.68845,0.68863,0.68845,0.68863,89400000.0
2006-01-26 15:54:00,0.68874,0.68874,0.68866,0.68866,18300000.0
2006-01-26 15:55:00,0.68866,0.68867,0.68847,0.68847,80899998.0
2006-01-26 15:56:00,0.68854,0.68861,0.68851,0.68855,83399998.0
2006-01-26 15:57:00,0.68855,0.68855,0.68845,0.68845,83900001.0
2006-01-26 15:58:00,0.68855,0.68855,0.68855,0.68855,22799999.0
2006-01-26 15:59:00,0.6885,0.68851,0.68842,0.68847,61399999.0
2006-01-26 16:00:00,0.68835,0.68847,0.68835,0.68847,59800000.0
2006-01-26 16:01:00,0.6885,0.6885,0.68841,0.68842,46199999.0
2006-01-26 16:02:00,0.68843,0.68851,0.68843,0.68845,43700000.0
2006-01-26 16:03:00,0.68851,0.68851,0.68841,0.68841,25600000.0
2006-01-26 16:04:00,0.68836,0.68836,0.68813,0.6883,61000000.0
2006-01-26 16:05:00,0.68823,0.68823,0.68817,0.68817,36600001.0
2006-01-26 16:06:00,0.68819,0.68841,0.68817,0.68841,100100000.0
2006-01-26 16:07:00,0.68836,0.68847,0.68824,0.6884,106600001.0
2006-01-26 16:08:00,0.6885,0.68854,0.68843,0.68843,94100001.0
2006-01-26 16:09:00,0.68834,0.68849,0.68834,0.68846,39499999.0
2006-01-26 16:10:00,0.68833,0.68837,0.68833,0.68837,62099999.0
2006-01-26 16:11:00,0.68824,0.68824,0.68808,0.68815,65199999.0
2006-01-26 16:12:00,0.68821,0.68833,0.68821,0.68833,47900001.0
2006-01-26 16:13:00,0.68825,0.68841,0.68817,0.68817,85300001.0
2006-01-26 16:14:00,0.68821,0.68832,0.68807,0.68807,48800000.0
2006-01-26 16:15:00,0.68795,0.68809,0.68795,0.68803,111400002.0
2006-01-26 16:16:00,0.68817,0.68817,0.68785,0.68795,44100000.0
2006-01-26 16:17:00,0.6878,0.68785,0.68776,0.68785,106799999.0
2006-01-26 16:18:00,0.68777,0.6879,0.6877,0.6878,48800000.0
2006-01-26 16:19:00,0.68783,0.68795,0.68772,0.68783,131100000.0
2006-01-26 16:20:00,0.68779,0.68787,0.68772,0.6878,117999997.0
2006-01-26 16:21:00,0.68767,0.68782,0.68764,0.68771,72100000.0
2006-01-26 16:22:00,0.68772,0.68778,0.6877,0.6877,115899999.0
2006-01-26 16:23:00,0.68766,0.68777,0.68766,0.68777,89300002.0
2006-01-26 16:24:00,0.68785,0.68785,0.6877,0.6877,91399997.0
2006-01-26 16:25:00,0.6877,0.68778,0.68768,0.68775,121899998.0
2006-01-26 16:26:00,0.68765,0.68783,0.68765,0.68783,86699999.0
2006-01-26 16:27:00,0.68785,0.68799,0.68773,0.68789,76600000.0
2006-01-26 16:28:00,0.68753,0.68782,0.68753,0.6877,111700001.0
2006-01-26 16:29:00,0.68761,0.68761,0.68741,0.68746,83700000.0
2006-01-26 16:30:00,0.68743,0.68751,0.68734,0.68734,95300002.0
2006-01-26 16:31:00,0.68735,0.68735,0.68725,0.68734,77000001.0
2006-01-26 16:32:00,0.68724,0.68724,0.6866,0.6866,131100000.0
2006-01-26 16:33:00,0.6865,0.6865,0.68623,0.68637,110500001.0
2006-01-26 16:34:00,0.68632,0.68639,0.68627,0.68627,119700001.0
2006-01-26 16:35:00,0.68618,0.68618,0.68586,0.68593,62100000.0
2006-01-26 16:36:00,0.68562,0.68562,0.68516,0.68534,85700000.0
2006-01-26 16:37:00,0.6853,0.68547,0.68521,0.68521,82200000.0
2006-01-26 16:38:00,0.68535,0.68551,0.68535,0.68541,112299998.0
2006-01-26 16:39:00,0.68529,0.68529,0.68482,0.68482,93699998.0
2006-01-26 16:40:00,0.68491,0.68502,0.68477,0.68495,137600000.0
2006-01-26 16:41:00,0.68501,0.68502,0.68493,0.68502,142499998.0
2006-01-26 16:42:00,0.68513,0.68533,0.68513,0.68525,92800001.0
2006-01-26 16:43:00,0.68522,0.68532,0.68522,0.68529,85200001.0
2006-01-26 16:44:00,0.68531,0.68531,0.68515,0.68515,68199999.0
2006-01-26 16:45:00,0.68524,0.68525,0.68509,0.68509,97900000.0
2006-01-26 16:46:00,0.68511,0.68511,0.6849,0.68502,141399999.0
2006-01-26 16:47:00,0.685,0.68505,0.68497,0.68503,103200001.0
2006-01-26 16:48:00,0.68505,0.6851,0.68493,0.6851,86400000.0
2006-01-26 16:49:00,0.68503,0.68515,0.68497,0.68497,100400001.0
2006-01-26 16:50:00,0.68508,0.68508,0.68502,0.68502,47600000.0
2006-01-26 16:51:00,0.68511,0.6852,0.68501,0.68501,136699999.0
2006-01-26 16:52:00,0.68514,0.68519,0.68505,0.68505,94000000.0
2006-01-26 16:53:00,0.68502,0.6851,0.68502,0.68504,42600000.0
2006-01-26 16:54:00,0.68498,0.68518,0.68497,0.68505,158200000.0
2006-01-26 16:55:00,0.68507,0.68522,0.68507,0.68515,125699998.0
2006-01-26 16:56:00,0.68513,0.68513,0.68505,0.6851,52900000.0
2006-01-26 16:57:00,0.6851,0.68519,0.68493,0.68517,81699998.0
2006-01-26 16:58:00,0.68513,0.6852,0.68504,0.68505,110999999.0
2006-01-26 16:59:00,0.68492,0.685,0.68477,0.685,122400001.0
2006-01-26 17:00:00,0.68505,0.68511,0.68482,0.68511,93700000.0
2006-01-26 17:01:00,0.68534,0.68534,0.68509,0.68509,97200001.0
2006-01-26 17:02:00,0.68518,0.68545,0.68518,0.68542,106100000.0
2006-01-26 17:03:00,0.68531,0.68531,0.68488,0.68488,42300000.0
2006-01-26 17:04:00,0.68459,0.68481,0.68445,0.68445,123700001.0
2006-01-26 17:05:00,0.68458,0.68474,0.68458,0.68474,18300000.0
2006-01-26 17:06:00,0.68481,0.68484,0.68463,0.68479,80600000.0
2006-01-26 17:07:00,0.68482,0.68482,0.68471,0.68477,70100002.0
2006-01-26 17:08:00,0.68485,0.6849,0.6847,0.6848,77300000.0
2006-01-26 17:09:00,0.68491,0.68498,0.68489,0.68492,72000000.0
2006-01-26 17:10:00,0.68493,0.68506,0.6849,0.68494,96900000.0
2006-01-26 17:11:00,0.68492,0.68536,0.68492,0.68527,46200000.0
2006-01-26 17:12:00,0.68525,0.68544,0.68525,0.6853,85300000.0
2006-01-26 17:13:00,0.68527,0.6853,0.68523,0.68526,127700000.0
2006-01-26 17:14:00,0.6852,0.6854,0.6852,0.68535,70800001.0
2006-01-26 17:15:00,0.68535,0.68535,0.68525,0.68525,55000001.0
2006-01-26 17:16:00,0.6853,0.68545,0.6853,0.68535,82800000.0
2006-01-26 17:17:00,0.68526,0.68546,0.68526,0.68545,47000000.0
2006-01-26 17:18:00,0.68556,0.68564,0.6854,0.6854,109799998.0
2006-01-26 17:19:00,0.68541,0.68549,0.68532,0.68532,74100000.0
2006-01-26 17:20:00,0.68538,0.68538,0.68519,0.68528,89900000.0
2006-01-26 17:21:00,0.68525,0.6853,0.68522,0.6853,78100000.0
2006-01-26 17:22:00,0.68523,0.68537,0.68521,0.68537,55800000.0
2006-01-26 17:23:00,0.68531,0.68531,0.6851,0.68524,48299999.0
2006-01-26 17:24:00,0.68525,0.68525,0.68515,0.68523,85699997.0
2006-01-26 17:25:00,0.6852,0.68525,0.68517,0.68525,62200000.0
2006-01-26 17:26:00,0.68523,0.68525,0.68515,0.68515,70900000.0
2006-01-26 17:27:00,0.68515,0.68515,0.68465,0.68478,74299999.0
2006-01-26 17:28:00,0.68453,0.68466,0.68442,0.68449,144099996.0
2006-01-26 17:29:00,0.6844,0.6844,0.68424,0.68435,65200000.0
2006-01-26 17:30:00,0.68434,0.68453,0.68421,0.68453,103399999.0
2006-01-26 17:31:00,0.68454,0.68478,0.68438,0.68438,89999999.0
2006-01-26 17:32:00,0.68428,0.68443,0.68428,0.6844,70900000.0
2006-01-26 17:33:00,0.68449,0.68449,0.68434,0.68434,30200000.0
2006-01-26 17:34:00,0.68435,0.68443,0.68427,0.68433,95399999.0
2006-01-26 17:35:00,0.68432,0.68439,0.68425,0.68425,55900000.0
2006-01-26 17:36:00,0.68426,0.6844,0.68426,0.6843,86700000.0
2006-01-26 17:37:00,0.68418,0.68418,0.68404,0.68408,72999998.0
2006-01-26 17:38:00,0.68407,0.68407,0.68383,0.68389,84599998.0
2006-01-26 17:39:00,0.68383,0.68383,0.68334,0.68334,77400001.0
2006-01-26 17:40:00,0.6829,0.6829,0.68267,0.68271,79000001.0
2006-01-26 17:41:00,0.68283,0.68306,0.68275,0.68306,64800000.0
2006-01-26 17:42:00,0.68308,0.68322,0.68302,0.68321,53900000.0
2006-01-26 17:43:00,0.68336,0.68354,0.68336,0.68343,100300000.0
2006-01-26 17:44:00,0.68354,0.68365,0.68354,0.68365,59000000.0
2006-01-26 17:45:00,0.68375,0.68395,0.68375,0.68388,88600001.0
2006-01-26 17:46:00,0.68404,0.68416,0.68404,0.68416,39800000.0
2006-01-26 17:47:00,0.68418,0.68435,0.68402,0.68425,184700000.0
2006-01-26 17:48:00,0.68433,0.68433,0.68424,0.68433,80500000.0
2006-01-26 17:49:00,0.6844,0.68447,0.68435,0.68435,74900000.0
2006-01-26 17:50:00,0.68425,0.68441,0.68423,0.68439,68399999.0
2006-01-26 17:51:00,0.6844,0.6845,0.68435,0.68435,70500000.0
2006-01-26 17:52:00,0.68459,0.68469,0.6845,0.6846,89700000.0
2006-01-26 17:53:00,0.68461,0.68466,0.68453,0.68466,97100001.0
2006-01-26 17:54:00,0.68458,0.68463,0.68453,0.68463,75800000.0
2006-01-26 17:55:00,0.68456,0.68471,0.68451,0.68465,99099999.0
2006-01-26 17:56:00,0.68462,0.68481,0.68462,0.6847,84000000.0
2006-01-26 17:57:00,0.6847,0.68474,0.68461,0.68469,108700001.0
2006-01-26 17:58:00,0.68472,0.68487,0.6847,0.68482,92800000.0
2006-01-26 17:59:00,0.68481,0.68487,0.6845,0.6846,155500001.0
2006-01-26 18:00:00,0.68434,0.68446,0.68424,0.68446,88699998.0
2006-01-26 18:01:00,0.68444,0.68451,0.68427,0.68434,106399998.0
2006-01-26 18:02:00,0.68438,0.68438,0.6843,0.68438,45500000.0
2006-01-26 18:03:00,0.6844,0.68449,0.68436,0.68449,256599999.0
2006-01-26 18:04:00,0.68446,0.68446,0.6842,0.6842,122599999.0
2006-01-26 18:05:00,0.6842,0.68422,0.68383,0.68392,365999998.0
2006-01-26 18:06:00,0.68395,0.68406,0.68391,0.684,140699999.0
2006-01-26 18:07:00,0.68402,0.68417,0.68395,0.68399,227299999.0
2006-01-26 18:08:00,0.6841,0.68443,0.6841,0.68423,75200000.0
2006-01-26 18:09:00,0.68429,0.68438,0.68417,0.68436,200500001.0
2006-01-26 18:10:00,0.68434,0.68457,0.68434,0.68457,153399999.0
2006-01-26 18:11:00,0.68464,0.68477,0.68442,0.68457,153899998.0
2006-01-26 18:12:00,0.68461,0.68461,0.68441,0.68443,93599998.0
2006-01-26 18:13:00,0.68446,0.68447,0.68428,0.68428,54299999.0
2006-01-26 18:14:00,0.68424,0.68424,0.68414,0.68423,111099998.0
2006-01-26 18:15:00,0.6842,0.6843,0.6842,0.68425,174000001.0
2006-01-26 18:16:00,0.68422,0.68422,0.68401,0.68409,303900002.0
2006-01-26 18:17:00,0.68397,0.68397,0.68387,0.68388,139300000.0
2006-01-26 18:18:00,0.68375,0.68395,0.68375,0.68383,295300000.0
2006-01-26 18:19:00,0.6838,0.68395,0.68373,0.68375,250699998.0
2006-01-26 18:20:00,0.68373,0.68381,0.68365,0.68381,140099998.0
2006-01-26 18:21:00,0.68383,0.68392,0.68368,0.68374,208900001.0
2006-01-26 18:22:00,0.68369,0.68387,0.68363,0.6838,98399999.0
2006-01-26 18:23:00,0.68385,0.68391,0.68374,0.68391,223999999.0
2006-01-26 18:24:00,0.68395,0.68405,0.68385,0.68395,201100001.0
2006-01-26 18:25:00,0.6839,0.68391,0.68375,0.68385,105400000.0
2006-01-26 18:26:00,0.68379,0.6838,0.68359,0.68359,123000000.0
2006-01-26 18:27:00,0.68348,0.68348,0.68329,0.6833,244999998.0
2006-01-26 18:28:00,0.68325,0.68346,0.68325,0.68338,184300001.0
2006-01-26 18:29:00,0.68343,0.68353,0.6834,0.68353,241100000.0
2006-01-26 18:30:00,0.6836,0.68375,0.6836,0.68375,92999999.0
2006-01-26 18:31:00,0.68367,0.68367,0.6835,0.68366,240399998.0
2006-01-26 18:32:00,0.68375,0.68375,0.68364,0.68364,102500003.0
2006-01-26 18:33:00,0.6838,0.68388,0.68373,0.68381,196300002.0
2006-01-26 18:34:00,0.6839,0.68395,0.68381,0.6839,137200001.0
2006-01-26 18:35:00,0.68395,0.68395,0.68385,0.68385,182700001.0
2006-01-26 18:36:00,0.68385,0.68385,0.6837,0.6837,189900000.0
2006-01-26 18:37:00,0.68365,0.68373,0.6836,0.68373,83300000.0
2006-01-26 18:38:00,0.6837,0.68375,0.6837,0.68375,143999999.0
2006-01-26 18:39:00,0.6837,0.6838,0.68365,0.68375,411799997.0
2006-01-26 18:40:00,0.68375,0.68387,0.68371,0.68387,126200000.0
2006-01-26 18:41:00,0.68379,0.68381,0.6836,0.68363,299700003.0
2006-01-26 18:42:00,0.68368,0.68379,0.68359,0.68379,76699999.0
2006-01-26 18:43:00,0.68385,0.6841,0.68376,0.6841,610800004.0
2006-01-26 18:44:00,0.68423,0.68445,0.6842,0.68445,287000001.0
2006-01-26 18:45:00,0.68457,0.68475,0.68445,0.68457,458900000.0
2006-01-26 18:46:00,0.68455,0.68473,0.68446,0.68446,146700001.0
2006-01-26 18:47:00,0.68439,0.68446,0.68431,0.68435,222899999.0
2006-01-26 18:48:00,0.6844,0.68469,0.68435,0.68435,142799998.0
2006-01-26 18:49:00,0.68435,0.6847,0.68435,0.68454,159700002.0
2006-01-26 18:50:00,0.68463,0.68487,0.6846,0.68487,96099999.0
2006-01-26 18:51:00,0.68477,0.68477,0.68456,0.6847,88000001.0
2006-01-26 18:52:00,0.68473,0.68473,0.6846,0.6846,50200000.0
2006-01-26 18:53:00,0.68452,0.68452,0.68436,0.68452,94700001.0
2006-01-26 18:54:00,0.6845,0.6845,0.68432,0.68438,56400001.0
2006-01-26 18:55:00,0.68449,0.68449,0.68435,0.68447,153000002.0
2006-01-26 18:56:00,0.68451,0.68451,0.68435,0.68445,77600000.0
2006-01-26 18:57:00,0.68458,0.68476,0.68458,0.6847,100700001.0
2006-01-26 18:58:00,0.68461,0.68481,0.68455,0.68458,82100000.0
2006-01-26 18:59:00,0.6843,0.68456,0.68413,0.68442,200100000.0
2006-01-26 19:00:00,0.68448,0.68462,0.68438,0.68438,201200000.0
2006-01-26 19:01:00,0.68444,0.68455,0.68438,0.68438,54200000.0
2006-01-26 19:02:00,0.68439,0.68443,0.68428,0.68442,89700000.0
2006-01-26 19:03:00,0.68432,0.68448,0.68418,0.68418,173200000.0
2006-01-26 19:04:00,0.68416,0.6843,0.6841,0.6841,145100001.0
2006-01-26 19:05:00,0.6841,0.68425,0.6841,0.68425,81200000.0
2006-01-26 19:06:00,0.68425,0.68425,0.68407,0.6841,182899999.0
2006-01-26 19:07:00,0.68411,0.68411,0.68385,0.68401,262100002.0
2006-01-26 19:08:00,0.6842,0.6847,0.68418,0.6847,134900001.0
2006-01-26 19:09:00,0.68478,0.68478,0.68455,0.68469,146400001.0
2006-01-26 19:10:00,0.68468,0.68469,0.68463,0.68467,57500000.0
2006-01-26 19:11:00,0.68465,0.68475,0.68465,0.6847,160199999.0
2006-01-26 19:12:00,0.68465,0.68478,0.68465,0.68477,67099999.0
2006-01-26 19:13:00,0.68477,0.68477,0.68433,0.68444,103999998.0
2006-01-26 19:14:00,0.6845,0.6845,0.68432,0.68437,75000000.0
2006-01-26 19:15:00,0.68442,0.68458,0.68442,0.68442,57300000.0
2006-01-26 19:16:00,0.68435,0.68445,0.68435,0.68445,64600000.0
2006-01-26 19:17:00,0.68445,0.68464,0.68441,0.68464,78900000.0
2006-01-26 19:18:00,0.6847,0.68475,0.68468,0.68475,90199999.0
2006-01-26 19:19:00,0.68465,0.68475,0.68465,0.68475,137899999.0
2006-01-26 19:20:00,0.68475,0.6848,0.68465,0.68465,97200000.0
2006-01-26 19:21:00,0.6847,0.68473,0.68455,0.68461,157299999.0
2006-01-26 19:22:00,0.68459,0.68469,0.68457,0.68457,105399999.0
2006-01-26 19:23:00,0.68445,0.68455,0.68445,0.6845,85300000.0
2006-01-26 19:24:00,0.6846,0.68469,0.68459,0.68459,124799999.0
2006-01-26 19:25:00,0.68475,0.6848,0.6847,0.6848,75700000.0
2006-01-26 19:26:00,0.6847,0.68475,0.6847,0.68475,59100000.0
2006-01-26 19:27:00,0.68473,0.6848,0.68465,0.68465,186399999.0
2006-01-26 19:28:00,0.6849,0.6849,0.68477,0.68477,171900002.0
2006-01-26 19:29:00,0.68475,0.68483,0.68469,0.68473,58500000.0
2006-01-26 19:30:00,0.68474,0.68474,0.68465,0.68467,82800002.0
2006-01-26 19:31:00,0.68468,0.68468,0.6845,0.68465,44700000.0
2006-01-26 19:32:00,0.68465,0.68475,0.68455,0.6846,218100003.0
2006-01-26 19:33:00,0.68455,0.68465,0.68455,0.68465,93100000.0
2006-01-26 19:34:00,0.68463,0.68463,0.68448,0.68456,120399999.0
2006-01-26 19:35:00,0.68457,0.68467,0.68449,0.68465,171100000.0
2006-01-26 19:36:00,0.68466,0.68475,0.68463,0.68469,174599999.0
2006-01-26 19:37:00,0.68465,0.68467,0.68458,0.68458,79200003.0
2006-01-26 19:38:00,0.68465,0.68465,0.68457,0.6846,90300000.0
2006-01-26 19:39:00,0.68462,0.68462,0.6845,0.6845,158500001.0
2006-01-26 19:40:00,0.68455,0.68455,0.68441,0.68441,86100001.0
2006-01-26 19:41:00,0.68443,0.68444,0.68412,0.68412,77500000.0
2006-01-26 19:42:00,0.68405,0.68416,0.68405,0.68413,75000000.0
2006-01-26 19:43:00,0.6842,0.68425,0.68415,0.68417,85600002.0
2006-01-26 19:44:00,0.68427,0.6843,0.6841,0.68422,197499999.0
2006-01-26 19:45:00,0.68425,0.68435,0.6842,0.6842,47100000.0
2006-01-26 19:46:00,0.68423,0.6843,0.68415,0.68425,80699999.0
2006-01-26 19:47:00,0.68425,0.68425,0.6842,0.6842,57999999.0
2006-01-26 19:48:00,0.68424,0.68465,0.68424,0.68465,57800000.0
2006-01-26 19:49:00,0.6847,0.68487,0.68455,0.68455,81699999.0
2006-01-26 19:50:00,0.68472,0.68475,0.68465,0.6847,118600000.0
2006-01-26 19:51:00,0.68473,0.68482,0.68465,0.68477,137200000.0
2006-01-26 19:52:00,0.68472,0.68474,0.68458,0.68472,145699999.0
2006-01-26 19:53:00,0.68482,0.68492,0.68482,0.68487,163100001.0
2006-01-26 19:54:00,0.68489,0.68491,0.68477,0.68477,118599998.0
2006-01-26 19:55:00,0.68466,0.6848,0.68466,0.68476,216800000.0
2006-01-26 19:56:00,0.6847,0.68472,0.6846,0.6846,266299999.0
2006-01-26 19:57:00,0.6847,0.68479,0.68468,0.6847,134500001.0
2006-01-26 19:58:00,0.68477,0.68482,0.68462,0.68462,223099998.0
2006-01-26 19:59:00,0.6846,0.68465,0.68455,0.68455,59300000.0
2006-01-26 20:00:00,0.68457,0.68467,0.68455,0.6846,301400001.0
2006-01-26 20:01:00,0.6846,0.68465,0.68452,0.68463,157499997.0
2006-01-26 20:02:00,0.68465,0.68465,0.6846,0.6846,53299999.0
2006-01-26 20:03:00,0.6847,0.6847,0.6846,0.68467,94200000.0
2006-01-26 20:04:00,0.68465,0.6847,0.68455,0.68465,131900000.0
2006-01-26 20:05:00,0.68467,0.6847,0.68455,0.6847,238100000.0
2006-01-26 20:06:00,0.6847,0.6847,0.68455,0.68465,277599999.0
2006-01-26 20:07:00,0.68465,0.68467,0.68455,0.68455,115300000.0
2006-01-26 20:08:00,0.6846,0.68465,0.6846,0.68462,68300000.0
2006-01-26 20:09:00,0.68465,0.6847,0.6844,0.6846,162200000.0
2006-01-26 20:10:00,0.68455,0.68465,0.68455,0.68465,136800000.0
2006-01-26 20:11:00,0.6846,0.68462,0.6846,0.68462,56600001.0
2006-01-26 20:12:00,0.68465,0.68465,0.68455,0.6846,70999999.0
2006-01-26 20:13:00,0.68468,0.6847,0.68435,0.6846,84399999.0
2006-01-26 20:14:00,0.68468,0.6847,0.6846,0.6847,123999999.0
2006-01-26 20:15:00,0.6846,0.68465,0.6846,0.68465,58300000.0
2006-01-26 20:16:00,0.68465,0.68475,0.68455,0.68455,474100002.0
2006-01-26 20:17:00,0.68452,0.68467,0.68452,0.68465,205600001.0
2006-01-26 20:18:00,0.68462,0.68465,0.68457,0.68465,52600000.0
2006-01-26 20:19:00,0.68465,0.68465,0.6846,0.68465,123400002.0
2006-01-26 20:20:00,0.6847,0.6847,0.68455,0.6846,28000000.0
2006-01-26 20:21:00,0.68462,0.6847,0.6846,0.68465,93399999.0
2006-01-26 20:22:00,0.68465,0.68465,0.6846,0.68465,109200000.0
2006-01-26 20:23:00,0.68465,0.6847,0.68455,0.6847,104399999.0
2006-01-26 20:24:00,0.68465,0.68465,0.68435,0.68465,148299998.0
2006-01-26 20:25:00,0.68465,0.68467,0.68455,0.6846,121299999.0
2006-01-26 20:26:00,0.68465,0.6847,0.68455,0.6846,62599999.0
2006-01-26 20:27:00,0.6846,0.68465,0.6846,0.68465,94500002.0
2006-01-26 20:28:00,0.68465,0.68465,0.6846,0.68465,79199999.0
2006-01-26 20:29:00,0.68465,0.6847,0.6846,0.68465,223599998.0
2006-01-26 20:30:00,0.68455,0.6847,0.68455,0.68465,293700003.0
2006-01-26 20:31:00,0.68468,0.68468,0.68455,0.68465,175800001.0
2006-01-26 20:32:00,0.68455,0.68465,0.68455,0.68462,92800001.0
2006-01-26 20:33:00,0.6846,0.68467,0.68455,0.68457,147199999.0
2006-01-26 20:34:00,0.68465,0.68465,0.68457,0.68465,108600000.0
2006-01-26 20:35:00,0.68465,0.68465,0.68455,0.6846,60800000.0
2006-01-26 20:36:00,0.6846,0.68475,0.6845,0.68455,144599999.0
2006-01-26 20:37:00,0.68457,0.68475,0.68455,0.6846,149099998.0
2006-01-26 20:38:00,0.6846,0.68462,0.68455,0.6846,133700000.0
2006-01-26 20:39:00,0.6846,0.68465,0.6846,0.68465,55600000.0
2006-01-26 20:40:00,0.6846,0.6847,0.68455,0.6846,182799999.0
2006-01-26 20:41:00,0.6846,0.68465,0.68455,0.68465,97199999.0
2006-01-26 20:42:00,0.6846,0.68465,0.68452,0.6846,80100000.0
2006-01-26 20:43:00,0.6846,0.6847,0.6846,0.6846,150800001.0
2006-01-26 20:44:00,0.68455,0.68465,0.68455,0.68465,26300000.0
2006-01-26 20:45:00,0.6846,0.68465,0.68453,0.68455,70000001.0
2006-01-26 20:46:00,0.68465,0.68465,0.68453,0.68453,82900000.0
2006-01-26 20:47:00,0.6846,0.68465,0.6846,0.68462,95199999.0
2006-01-26 20:48:00,0.68455,0.68465,0.68455,0.68455,65200001.0
2006-01-26 20:49:00,0.68455,0.68465,0.6845,0.6846,96100000.0
2006-01-26 20:50:00,0.6846,0.68462,0.68453,0.68455,187799998.0
2006-01-26 20:51:00,0.68455,0.68465,0.68455,0.6846,88500000.0
2006-01-26 20:52:00,0.6846,0.6847,0.68455,0.68455,133900000.0
2006-01-26 20:53:00,0.68465,0.6847,0.68457,0.6846,304200000.0
2006-01-26 20:54:00,0.6846,0.68465,0.68455,0.68465,194000000.0
2006-01-26 20:55:00,0.68455,0.6846,0.68455,0.6846,27100000.0
2006-01-26 20:56:00,0.68458,0.6847,0.68435,0.68463,81200001.0
2006-01-26 20:57:00,0.6846,0.6847,0.68445,0.6846,67500000.0
2006-01-26 20:58:00,0.6846,0.6847,0.68455,0.68455,331999995.0
2006-01-26 20:59:00,0.6846,0.6847,0.68455,0.6846,213300000.0
2006-01-26 21:00:00,0.6846,0.68463,0.68455,0.6846,213000001.0
2006-01-26 21:01:00,0.6845,0.68462,0.6845,0.68462,86900000.0
2006-01-26 21:02:00,0.6846,0.68465,0.68457,0.6846,101899999.0
2006-01-26 21:03:00,0.68465,0.6847,0.68455,0.6847,123100000.0
2006-01-26 21:04:00,0.6846,0.68465,0.68455,0.68455,88500000.0
2006-01-26 21:05:00,0.68465,0.6847,0.68455,0.6846,146800002.0
2006-01-26 21:06:00,0.68455,0.6847,0.68455,0.6846,115900001.0
2006-01-26 21:07:00,0.68465,0.68465,0.6846,0.6846,51100000.0
2006-01-26 21:08:00,0.6846,0.68465,0.6845,0.6846,133100000.0
2006-01-26 21:09:00,0.6846,0.6847,0.68455,0.68465,145299998.0
2006-01-26 21:10:00,0.6846,0.68465,0.6846,0.68465,77400000.0
2006-01-26 21:11:00,0.6846,0.6846,0.6846,0.6846,15900000.0
2006-01-26 21:12:00,0.68455,0.68467,0.68455,0.68462,157199998.0
2006-01-26 21:13:00,0.68458,0.68463,0.68455,0.6846,78799999.0
2006-01-26 21:14:00,0.68465,0.68465,0.6846,0.6846,115600001.0
2006-01-26 21:15:00,0.6846,0.6847,0.68455,0.6846,197499997.0
2006-01-26 21:16:00,0.68465,0.68465,0.68448,0.68455,189199999.0
2006-01-26 21:17:00,0.68455,0.68465,0.68445,0.68465,166199998.0
2006-01-26 21:18:00,0.68465,0.68465,0.68455,0.68462,175699999.0
2006-01-26 21:19:00,0.68465,0.68465,0.68455,0.6846,100600000.0
2006-01-26 21:20:00,0.68465,0.6847,0.6845,0.68455,289700000.0
2006-01-26 21:21:00,0.68465,0.68465,0.68455,0.68465,87600001.0
2006-01-26 21:22:00,0.68465,0.68465,0.68455,0.6846,58800001.0
2006-01-26 21:23:00,0.68455,0.68465,0.68455,0.68465,166699997.0
2006-01-26 21:24:00,0.68465,0.68465,0.68455,0.68465,102299999.0
2006-01-26 21:25:00,0.6846,0.68465,0.6846,0.68465,118400001.0
2006-01-26 21:26:00,0.68462,0.68465,0.68455,0.68458,79799999.0
2006-01-26 21:27:00,0.6846,0.68465,0.68455,0.68465,89899999.0
2006-01-26 21:28:00,0.68465,0.68465,0.6846,0.6846,45600000.0
2006-01-26 21:29:00,0.6846,0.68465,0.68445,0.68455,122000001.0
2006-01-26 21:30:00,0.68462,0.6847,0.68455,0.68465,166300001.0
2006-01-26 21:31:00,0.68465,0.68465,0.6846,0.6846,34300000.0
2006-01-26 21:32:00,0.6846,0.68465,0.68455,0.68465,77199999.0
2006-01-26 21:33:00,0.68465,0.68465,0.6846,0.68465,104000000.0
2006-01-26 21:34:00,0.68465,0.68465,0.68452,0.6846,117900002.0
2006-01-26 21:35:00,0.6846,0.68465,0.68457,0.6846,205699996.0
2006-01-26 21:36:00,0.6846,0.6847,0.68452,0.68465,265199999.0
2006-01-26 21:37:00,0.68462,0.6847,0.6846,0.68465,105600000.0
2006-01-26 21:38:00,0.68465,0.6847,0.6846,0.68462,76099999.0
2006-01-26 21:39:00,0.6846,0.68465,0.6845,0.68462,93300002.0
2006-01-26 21:40:00,0.68465,0.6847,0.6845,0.68468,196500001.0
2006-01-26 21:41:00,0.6846,0.68465,0.68455,0.68465,189700000.0
2006-01-26 21:42:00,0.68462,0.68465,0.6846,0.68465,85200001.0
2006-01-26 21:43:00,0.6846,0.6847,0.68455,0.68455,49500001.0
2006-01-26 21:44:00,0.68465,0.68465,0.68445,0.68445,59900000.0
2006-01-26 21:45:00,0.6846,0.68465,0.68452,0.6846,81300000.0
2006-01-26 21:46:00,0.68458,0.68465,0.68457,0.68457,70900000.0
2006-01-26 21:47:00,0.6846,0.68465,0.6846,0.68465,62100000.0
2006-01-26 21:48:00,0.68465,0.68465,0.68465,0.68465,70100000.0
2006-01-26 21:49:00,0.6846,0.68465,0.6845,0.68458,70300000.0
2006-01-26 21:50:00,0.68465,0.6847,0.68455,0.68462,98600001.0
2006-01-26 21:51:00,0.6846,0.68465,0.68457,0.68465,116999999.0
2006-01-26 21:52:00,0.6846,0.68475,0.68457,0.68465,100099999.0
2006-01-26 21:53:00,0.68455,0.68465,0.68455,0.68465,59699999.0
2006-01-26 21:54:00,0.68465,0.68465,0.68455,0.6846,161300000.0
2006-01-26 21:55:00,0.6846,0.68465,0.68458,0.6846,74100000.0
2006-01-26 21:56:00,0.68465,0.68465,0.68455,0.68455,63700001.0
2006-01-26 21:57:00,0.6846,0.68465,0.6845,0.68462,174500001.0
2006-01-26 21:58:00,0.6846,0.68465,0.6846,0.68465,84999999.0
2006-01-26 21:59:00,0.6846,0.6847,0.6846,0.6846,62300000.0
2006-01-26 22:00:00,0.6846,0.68465,0.68455,0.68465,60500000.0
2006-01-26 22:01:00,0.68462,0.68465,0.68455,0.6846,85699999.0
2006-01-26 22:02:00,0.68465,0.68465,0.6846,0.6846,72000001.0
2006-01-26 22:03:00,0.68465,0.68465,0.68462,0.68463,37500000.0
2006-01-26 22:04:00,0.6846,0.68465,0.68455,0.6846,108199998.0
2006-01-26 22:05:00,0.68455,0.6847,0.68455,0.68457,165800000.0
2006-01-26 22:06:00,0.68455,0.68475,0.68445,0.6846,149099999.0
2006-01-26 22:07:00,0.6846,0.68465,0.68455,0.68455,66000000.0
2006-01-26 22:08:00,0.6846,0.68475,0.68455,0.68475,62800002.0
2006-01-26 22:09:00,0.68465,0.68465,0.68455,0.68462,90400000.0
2006-01-26 22:10:00,0.6846,0.68465,0.68455,0.6846,91000001.0
2006-01-26 22:11:00,0.68452,0.68465,0.68452,0.68465,79000000.0
2006-01-26 22:12:00,0.6846,0.68465,0.68452,0.68458,114699999.0
2006-01-26 22:13:00,0.6847,0.6847,0.68455,0.6846,109100001.0
2006-01-26 22:14:00,0.68465,0.68465,0.6845,0.68462,68199999.0
2006-01-26 22:15:00,0.68462,0.68465,0.68455,0.6846,145699997.0
2006-01-26 22:16:00,0.68458,0.68467,0.68458,0.6846,45399999.0
2006-01-26 22:17:00,0.68465,0.68465,0.68455,0.68465,81300000.0
2006-01-26 22:18:00,0.68465,0.68465,0.6845,0.6845,78100000.0
2006-01-26 22:19:00,0.6846,0.6847,0.6845,0.6846,120999999.0
2006-01-26 22:20:00,0.68465,0.68465,0.6846,0.6846,75000000.0
2006-01-26 22:21:00,0.68465,0.68465,0.68455,0.6846,100400000.0
2006-01-26 22:22:00,0.68468,0.68468,0.68455,0.68455,71700001.0
2006-01-26 22:23:00,0.68455,0.6847,0.68455,0.68465,91199999.0
2006-01-26 22:24:00,0.68455,0.68465,0.68452,0.68465,181100000.0
2006-01-26 22:25:00,0.68455,0.68465,0.68455,0.6846,69200000.0
2006-01-26 22:26:00,0.6846,0.68465,0.68457,0.68465,83199999.0
2006-01-26 22:27:00,0.68455,0.6847,0.68455,0.6847,73299998.0
2006-01-26 22:28:00,0.6845,0.68462,0.6845,0.68462,47900000.0
2006-01-26 22:29:00,0.6846,0.68465,0.6846,0.6846,43899999.0
2006-01-26 22:30:00,0.68465,0.6847,0.6846,0.68465,178000000.0
2006-01-26 22:31:00,0.68465,0.68465,0.68452,0.68452,65800000.0
2006-01-26 22:32:00,0.68465,0.68465,0.68465,0.68465,30200000.0
2006-01-26 22:33:00,0.6846,0.68465,0.6846,0.68465,96499999.0
2006-01-26 22:34:00,0.6846,0.68465,0.68435,0.68462,105600002.0
2006-01-26 22:35:00,0.68467,0.68467,0.68458,0.68458,164400000.0
2006-01-26 22:36:00,0.6846,0.68465,0.68455,0.6846,135500000.0
2006-01-26 22:37:00,0.6846,0.6846,0.68455,0.6846,128900000.0
2006-01-26 22:38:00,0.6845,0.6846,0.68435,0.6846,137899998.0
2006-01-26 22:39:00,0.6846,0.68465,0.6846,0.68465,19200000.0
2006-01-26 22:40:00,0.6846,0.68465,0.6845,0.68455,82800000.0
2006-01-26 22:41:00,0.6846,0.6846,0.68457,0.6846,45099998.0
2006-01-26 22:42:00,0.68389,0.684,0.68378,0.68392,99400000.0
2006-01-26 22:43:00,0.68388,0.68421,0.68336,0.68374,172000000.0
2006-01-26 22:44:00,0.68392,0.68412,0.68358,0.68361,159000001.0
2006-01-26 22:45:00,0.68377,0.68391,0.68348,0.6836,107000000.0
2006-01-26 22:46:00,0.68357,0.68367,0.68325,0.68367,232799996.0
2006-01-26 22:47:00,0.68376,0.68383,0.68343,0.68363,89200001.0
2006-01-26 22:48:00,0.68351,0.68367,0.68326,0.68334,89700001.0
2006-01-26 22:49:00,0.68336,0.68346,0.68312,0.68333,186099998.0
2006-01-26 22:50:00,0.68334,0.68347,0.68287,0.68326,251699999.0
2006-01-26 22:51:00,0.68316,0.68322,0.6828,0.68308,205599999.0
2006-01-26 22:52:00,0.68322,0.68325,0.68294,0.68321,96200000.0
2006-01-26 22:53:00,0.68324,0.6833,0.68305,0.6833,104999999.0
2006-01-26 22:54:00,0.68306,0.68318,0.6828,0.683,70800001.0
2006-01-26 22:55:00,0.68301,0.68332,0.68278,0.68278,75000000.0
2006-01-26 22:56:00,0.68273,0.68318,0.68264,0.68297,119600001.0
2006-01-26 22:57:00,0.68291,0.68328,0.6828,0.68319,98999999.0
2006-01-26 22:58:00,0.68305,0.68307,0.68273,0.68298,53200000.0
2006-01-26 22:59:00,0.68284,0.68316,0.68275,0.68275,152599999.0
2006-01-26 23:00:00,0.68295,0.68334,0.68284,0.68327,89000000.0
2006-01-26 23:01:00,0.68299,0.68317,0.68269,0.68285,153199999.0
2006-01-26 23:02:00,0.68305,0.68307,0.68277,0.68282,162699999.0
2006-01-26 23:03:00,0.6829,0.68304,0.68285,0.68298,128200001.0
2006-01-26 23:04:00,0.68311,0.68349,0.68311,0.68345,67400000.0
2006-01-26 23:05:00,0.68352,0.68355,0.68312,0.68318,128799997.0
2006-01-26 23:06:00,0.68341,0.68342,0.68329,0.68342,73999999.0
2006-01-26 23:07:00,0.68332,0.68332,0.683,0.683,65800000.0
2006-01-26 23:08:00,0.68301,0.68327,0.68288,0.68319,105699999.0
2006-01-26 23:09:00,0.68323,0.68346,0.68317,0.68339,99700000.0
2006-01-26 23:10:00,0.68336,0.68349,0.68336,0.6834,74099999.0
2006-01-26 23:11:00,0.68347,0.68347,0.68313,0.68313,63499999.0
2006-01-26 23:12:00,0.68309,0.68327,0.68309,0.68326,61700000.0
2006-01-26 23:13:00,0.68321,0.68334,0.68307,0.68334,86700001.0
2006-01-26 23:14:00,0.68321,0.68356,0.68321,0.68354,143600001.0
2006-01-26 23:15:00,0.68362,0.68362,0.68305,0.68305,29500000.0
2006-01-26 23:16:00,0.68348,0.6836,0.68335,0.6836,96899999.0
2006-01-26 23:17:00,0.68347,0.68357,0.68325,0.68325,135100001.0
2006-01-26 23:18:00,0.6831,0.6833,0.68289,0.68319,111800000.0
2006-01-26 23:19:00,0.68307,0.68341,0.683,0.68335,69100001.0
2006-01-26 23:20:00,0.68332,0.68387,0.68332,0.6837,51100000.0
2006-01-26 23:21:00,0.68358,0.68358,0.68334,0.68352,73500000.0
2006-01-26 23:22:00,0.68357,0.68364,0.6834,0.68348,127800000.0
2006-01-26 23:23:00,0.68335,0.68363,0.68335,0.68341,112199999.0
2006-01-26 23:24:00,0.68339,0.68356,0.68339,0.68355,51099999.0
2006-01-26 23:25:00,0.68353,0.68353,0.68345,0.68352,114200001.0
2006-01-26 23:26:00,0.68349,0.68361,0.68344,0.68361,93299998.0
2006-01-26 23:27:00,0.68326,0.68348,0.68326,0.68333,143200001.0
2006-01-26 23:28:00,0.68318,0.68335,0.68306,0.68316,71299999.0
2006-01-26 23:29:00,0.6831,0.68337,0.683,0.68306,119700001.0
2006-01-26 23:30:00,0.68293,0.68328,0.68292,0.68325,131299998.0
2006-01-26 23:31:00,0.68318,0.68332,0.68309,0.68322,88400001.0
2006-01-26 23:32:00,0.68321,0.68325,0.68276,0.68301,63000000.0
2006-01-26 23:33:00,0.68295,0.68314,0.68284,0.68302,98899999.0
2006-01-26 23:34:00,0.68298,0.68331,0.68298,0.68318,83699999.0
2006-01-26 23:35:00,0.68312,0.68336,0.68305,0.68322,109800000.0
2006-01-26 23:36:00,0.68326,0.68343,0.68307,0.6832,93299999.0
2006-01-26 23:37:00,0.68318,0.68328,0.68301,0.6831,166399999.0
2006-01-26 23:38:00,0.68303,0.68329,0.68294,0.68329,107499999.0
2006-01-26 23:39:00,0.6833,0.68334,0.68307,0.68319,100699999.0
2006-01-26 23:40:00,0.68323,0.68323,0.68287,0.68287,43000000.0
2006-01-26 23:41:00,0.68285,0.68302,0.68265,0.68302,115099999.0
2006-01-26 23:42:00,0.68301,0.68316,0.68268,0.68293,108400000.0
2006-01-26 23:43:00,0.68299,0.68315,0.68287,0.68315,73000001.0
2006-01-26 23:44:00,0.68299,0.68318,0.68298,0.68318,83300000.0
2006-01-26 23:45:00,0.68335,0.68362,0.68327,0.68344,87499999.0
2006-01-26 23:46:00,0.68342,0.68354,0.68339,0.68339,119200000.0
2006-01-26 23:47:00,0.68343,0.68345,0.68329,0.68332,81400001.0
2006-01-26 23:48:00,0.68315,0.68316,0.68303,0.68316,89799999.0
2006-01-26 23:49:00,0.68292,0.68311,0.68289,0.68308,124299998.0
2006-01-26 23:50:00,0.68302,0.68341,0.68302,0.68323,111299999.0
2006-01-26 23:51:00,0.68342,0.68368,0.68301,0.68323,98700000.0
2006-01-26 23:52:00,0.68322,0.68369,0.68317,0.68369,68700000.0
2006-01-26 23:53:00,0.68332,0.68388,0.68315,0.68353,148499999.0
2006-01-26 23:54:00,0.68306,0.68373,0.68306,0.68336,91300000.0
2006-01-26 23:55:00,0.68311,0.68327,0.683,0.6832,121099998.0
2006-01-26 23:56:00,0.68315,0.68349,0.68299,0.68347,99699999.0
2006-01-26 23:57:00,0.68345,0.68382,0.68323,0.68326,53699999.0
2006-01-26 23:58:00,0.68318,0.68318,0.68297,0.68312,68000000.0
2006-01-26 23:59:00,0.68318,0.68337,0.68318,0.6832,95299999.0
2006-01-27 00:00:00,0.68313,0.68337,0.6829,0.6829,98800000.0
2006-01-27 00:01:00,0.6832,0.68359,0.68303,0.68306,69900000.0
2006-01-27 00:02:00,0.68315,0.6837,0.6831,0.68328,112100002.0
2006-01-27 00:03:00,0.68319,0.68366,0.68318,0.68358,114800000.0
2006-01-27 00:04:00,0.68354,0.68384,0.68348,0.68375,97600001.0
2006-01-27 00:05:00,0.68366,0.68395,0.68326,0.6833,93000001.0
2006-01-27 00:06:00,0.68349,0.68349,0.683,0.68313,74500000.0
2006-01-27 00:07:00,0.68319,0.68332,0.68298,0.68307,99299999.0
2006-01-27 00:08:00,0.68338,0.68349,0.68318,0.68338,97100000.0
2006-01-27 00:09:00,0.68335,0.68343,0.68312,0.68341,103899998.0
2006-01-27 00:10:00,0.68323,0.68323,0.68294,0.6831,136899999.0
2006-01-27 00:11:00,0.68308,0.68324,0.68299,0.68299,81100000.0
2006-01-27 00:12:00,0.68306,0.68362,0.68306,0.68352,102100001.0
2006-01-27 00:13:00,0.68357,0.68358,0.68317,0.6833,126499999.0
2006-01-27 00:14:00,0.68349,0.68363,0.68336,0.68363,118300000.0
2006-01-27 00:15:00,0.68365,0.68369,0.68317,0.68317,67999999.0
2006-01-27 00:16:00,0.68324,0.6833,0.68302,0.68307,88300002.0
2006-01-27 00:17:00,0.68321,0.68331,0.68297,0.68303,81600000.0
2006-01-27 00:18:00,0.68311,0.68321,0.6829,0.68297,52500000.0
2006-01-27 00:19:00,0.68314,0.68323,0.68284,0.68312,89100001.0
2006-01-27 00:20:00,0.68287,0.6831,0.68281,0.683,193300001.0
2006-01-27 00:21:00,0.68303,0.68322,0.68293,0.68302,65300000.0
2006-01-27 00:22:00,0.68293,0.68304,0.68287,0.68297,133900002.0
2006-01-27 00:23:00,0.68275,0.68288,0.68261,0.68277,100699999.0
2006-01-27 00:24:00,0.6829,0.68303,0.6828,0.68303,129600000.0
2006-01-27 00:25:00,0.68298,0.68298,0.68275,0.68275,130099998.0
2006-01-27 00:26:00,0.68283,0.68287,0.68283,0.68287,56599999.0
2006-01-27 00:27:00,0.68276,0.68314,0.68258,0.683,134600000.0
2006-01-27 00:28:00,0.68271,0.68323,0.68271,0.68314,109300000.0
2006-01-27 00:29:00,0.6831,0.68349,0.68308,0.68317,97300000.0
2006-01-27 00:30:00,0.6831,0.68325,0.68275,0.68275,100199999.0
2006-01-27 00:31:00,0.68444,0.68444,0.68335,0.68335,89700002.0
2006-01-27 00:32:00,0.68317,0.68317,0.68305,0.6831,89200001.0
2006-01-27 00:33:00,0.68312,0.68312,0.68295,0.68298,96299999.0
2006-01-27 00:34:00,0.68317,0.68323,0.68316,0.68323,25400000.0
2006-01-27 00:35:00,0.68317,0.68324,0.68308,0.68318,96800000.0
2006-01-27 00:36:00,0.68325,0.68328,0.68317,0.68318,58400000.0
2006-01-27 00:37:00,0.68331,0.68331,0.68304,0.68318,144199999.0
2006-01-27 00:38:00,0.68322,0.68322,0.68307,0.68322,55000000.0
2006-01-27 00:39:00,0.68322,0.68322,0.68311,0.68322,131400000.0
2006-01-27 00:40:00,0.68318,0.68324,0.68314,0.68319,56000000.0
2006-01-27 00:41:00,0.68322,0.68322,0.68297,0.68304,92600001.0
2006-01-27 00:42:00,0.68297,0.68305,0.68297,0.683,44900000.0
2006-01-27 00:43:00,0.68305,0.68305,0.68295,0.68298,60200001.0
2006-01-27 00:44:00,0.6831,0.68316,0.68306,0.68306,83999999.0
2006-01-27 00:45:00,0.68307,0.6832,0.68307,0.68318,71800001.0
2006-01-27 00:46:00,0.6832,0.6832,0.6832,0.6832,58900000.0
2006-01-27 00:47:00,0.68321,0.68321,0.68314,0.68314,23199999.0
2006-01-27 00:48:00,0.68312,0.68314,0.68303,0.68307,116899998.0
2006-01-27 00:49:00,0.683,0.68313,0.68297,0.68313,75599999.0
2006-01-27 00:50:00,0.68308,0.68312,0.68295,0.68312,73400000.0
2006-01-27 00:51:00,0.68307,0.68308,0.68303,0.68308,92399998.0
2006-01-27 00:52:00,0.68309,0.68314,0.683,0.6831,69799999.0
2006-01-27 00:53:00,0.6831,0.68319,0.6831,0.68316,97199999.0
2006-01-27 00:54:00,0.6831,0.68315,0.68302,0.68315,110200000.0
2006-01-27 00:55:00,0.68315,0.68315,0.68312,0.68315,62100001.0
2006-01-27 00:56:00,0.68315,0.68315,0.6831,0.68312,48300000.0
2006-01-27 00:57:00,0.6831,0.68312,0.68305,0.6831,55600001.0
2006-01-27 00:58:00,0.68315,0.68315,0.68305,0.68315,69000000.0
2006-01-27 00:59:00,0.6831,0.68324,0.6831,0.68319,70799999.0
2006-01-27 01:00:00,0.68323,0.68327,0.68311,0.6832,116400000.0
2006-01-27 01:01:00,0.68323,0.6833,0.68314,0.68314,77200001.0
2006-01-27 01:02:00,0.68328,0.6833,0.68321,0.68321,47100000.0
2006-01-27 01:03:00,0.68322,0.68325,0.68315,0.6832,73599998.0
2006-01-27 01:04:00,0.6832,0.68328,0.68315,0.68328,75200002.0
2006-01-27 01:05:00,0.68317,0.68317,0.6831,0.6831,27100000.0
2006-01-27 01:06:00,0.6832,0.68332,0.68315,0.68325,88900001.0
2006-01-27 01:07:00,0.68325,0.68325,0.6832,0.68325,61300001.0
2006-01-27 01:08:00,0.68317,0.6832,0.68317,0.6832,23900000.0
2006-01-27 01:09:00,0.68325,0.68325,0.68315,0.68322,65300000.0
2006-01-27 01:10:00,0.68316,0.68316,0.68312,0.68312,45400000.0
2006-01-27 01:11:00,0.68309,0.68328,0.68305,0.68305,103199998.0
2006-01-27 01:12:00,0.6831,0.68328,0.68307,0.68307,97900000.0
2006-01-27 01:13:00,0.68319,0.68323,0.68317,0.68317,123600000.0
2006-01-27 01:14:00,0.68307,0.6832,0.68307,0.68315,55400001.0
2006-01-27 01:15:00,0.68328,0.68332,0.68328,0.68332,23900000.0
2006-01-27 01:16:00,0.68332,0.6834,0.68332,0.68335,85500001.0
2006-01-27 01:17:00,0.68335,0.68335,0.68335,0.68335,5000000.0
2006-01-27 01:18:00,0.6833,0.6833,0.68315,0.68316,92300000.0
2006-01-27 01:19:00,0.68305,0.6832,0.68305,0.68315,51000001.0
2006-01-27 01:20:00,0.6831,0.6831,0.68305,0.6831,62100000.0
2006-01-27 01:21:00,0.68305,0.68316,0.68305,0.68309,68400000.0
2006-01-27 01:22:00,0.68293,0.683,0.68293,0.683,57800000.0
2006-01-27 01:23:00,0.683,0.68312,0.68299,0.68307,73500000.0
2006-01-27 01:24:00,0.6831,0.68315,0.68305,0.68315,60599999.0
2006-01-27 01:25:00,0.68317,0.68333,0.68317,0.68331,84599998.0
2006-01-27 01:26:00,0.6833,0.6833,0.6832,0.6832,86900001.0
2006-01-27 01:27:00,0.68312,0.68325,0.68305,0.68325,104800000.0
2006-01-27 01:28:00,0.68322,0.68322,0.68307,0.6831,180599999.0
2006-01-27 01:29:00,0.6831,0.6831,0.68307,0.68307,19900000.0
2006-01-27 01:30:00,0.68318,0.68322,0.68313,0.68313,21200000.0
2006-01-27 01:31:00,0.68321,0.68328,0.68318,0.68327,122299999.0
2006-01-27 01:32:00,0.68318,0.68323,0.68312,0.68323,101800001.0
2006-01-27 01:33:00,0.68316,0.68317,0.683,0.6831,42200000.0
2006-01-27 01:34:00,0.68321,0.68321,0.68303,0.68317,68599999.0
2006-01-27 01:35:00,0.68318,0.68319,0.68311,0.68312,88300000.0
2006-01-27 01:36:00,0.6832,0.68335,0.6832,0.68327,107600000.0
2006-01-27 01:37:00,0.6833,0.68335,0.68327,0.6833,48299998.0
2006-01-27 01:38:00,0.68335,0.68335,0.68327,0.68327,15100000.0
2006-01-27 01:39:00,0.68325,0.68335,0.68325,0.68325,55900000.0
2006-01-27 01:40:00,0.68345,0.6835,0.68332,0.68332,85800001.0
2006-01-27 01:41:00,0.68347,0.6835,0.68335,0.68337,40800001.0
2006-01-27 01:42:00,0.68335,0.68345,0.68335,0.6834,30300000.0
2006-01-27 01:43:00,0.68345,0.68345,0.6834,0.6834,49400000.0
2006-01-27 01:44:00,0.6835,0.68354,0.68344,0.68344,66000000.0
2006-01-27 01:45:00,0.6835,0.68355,0.68345,0.68355,52500000.0
2006-01-27 01:46:00,0.68347,0.68359,0.68342,0.68348,154699996.0
2006-01-27 01:47:00,0.68353,0.68353,0.68335,0.68335,88900000.0
2006-01-27 01:48:00,0.6834,0.68345,0.68335,0.6834,56700000.0
2006-01-27 01:49:00,0.68349,0.68367,0.68349,0.68353,100700000.0
2006-01-27 01:50:00,0.68351,0.68351,0.68328,0.68344,82000001.0
2006-01-27 01:51:00,0.68352,0.68363,0.68352,0.68363,70000000.0
2006-01-27 01:52:00,0.6836,0.68365,0.6836,0.68365,65899999.0
2006-01-27 01:53:00,0.68375,0.68391,0.68373,0.6839,87600000.0
2006-01-27 01:54:00,0.68402,0.68415,0.68396,0.68405,85799999.0
2006-01-27 01:55:00,0.68394,0.68402,0.68378,0.68389,169299998.0
2006-01-27 01:56:00,0.68395,0.68395,0.68385,0.6839,80200001.0
2006-01-27 01:57:00,0.68394,0.68452,0.68394,0.68446,107600000.0
2006-01-27 01:58:00,0.68441,0.68441,0.68422,0.68423,78600000.0
2006-01-27 01:59:00,0.68407,0.68408,0.68396,0.68398,74700001.0
2006-01-27 02:00:00,0.68402,0.68402,0.68392,0.68392,50900000.0
2006-01-27 02:01:00,0.68406,0.68422,0.68406,0.68422,57300000.0
2006-01-27 02:02:00,0.68423,0.68475,0.68415,0.68475,127500003.0
2006-01-27 02:03:00,0.68467,0.68474,0.68458,0.68464,59300002.0
2006-01-27 02:04:00,0.68457,0.68457,0.68438,0.68438,35900000.0
2006-01-27 02:05:00,0.68437,0.68452,0.68435,0.68452,46199999.0
2006-01-27 02:06:00,0.68441,0.68441,0.68423,0.68427,95300000.0
2006-01-27 02:07:00,0.68422,0.68439,0.68422,0.68439,53000001.0
2006-01-27 02:08:00,0.68437,0.6845,0.68435,0.6844,120700000.0
2006-01-27 02:09:00,0.68442,0.68442,0.6843,0.6843,66500002.0
2006-01-27 02:10:00,0.68435,0.68437,0.68425,0.68437,91600001.0
2006-01-27 02:11:00,0.68427,0.68427,0.68402,0.68402,38600001.0
2006-01-27 02:12:00,0.68389,0.68399,0.68389,0.68399,20800000.0
2006-01-27 02:13:00,0.68385,0.68395,0.68379,0.68379,77400001.0
2006-01-27 02:14:00,0.68378,0.68388,0.68372,0.68372,128299999.0
2006-01-27 02:15:00,0.68365,0.68377,0.68362,0.68362,75900000.0
2006-01-27 02:16:00,0.68352,0.68365,0.68352,0.6836,133899999.0
2006-01-27 02:17:00,0.68353,0.68353,0.68352,0.68352,17900000.0
2006-01-27 02:18:00,0.68328,0.68355,0.68328,0.68344,55099999.0
2006-01-27 02:19:00,0.68342,0.68354,0.68336,0.68337,69199999.0
2006-01-27 02:20:00,0.68347,0.68347,0.68335,0.6834,62400001.0
2006-01-27 02:21:00,0.6834,0.68345,0.6834,0.68345,75900000.0
2006-01-27 02:22:00,0.68348,0.68353,0.68342,0.68352,56799999.0
2006-01-27 02:23:00,0.68339,0.68365,0.68339,0.6836,190299998.0
2006-01-27 02:24:00,0.68372,0.68377,0.68363,0.6837,76300001.0
2006-01-27 02:25:00,0.68378,0.68388,0.68365,0.68379,61099999.0
2006-01-27 02:26:00,0.68381,0.68381,0.68343,0.68343,128200002.0
2006-01-27 02:27:00,0.68346,0.68346,0.68329,0.68329,23800000.0
2006-01-27 02:28:00,0.68335,0.68351,0.68334,0.68351,101900000.0
2006-01-27 02:29:00,0.68353,0.68353,0.68331,0.68335,97199998.0
2006-01-27 02:30:00,0.68345,0.68345,0.68337,0.68345,63700000.0
2006-01-27 02:31:00,0.68347,0.68361,0.68345,0.68353,89800000.0
2006-01-27 02:32:00,0.6834,0.68348,0.6834,0.68345,25800000.0
2006-01-27 02:33:00,0.68347,0.68353,0.68345,0.68353,22200000.0
2006-01-27 02:34:00,0.68342,0.68351,0.68335,0.68348,92100000.0
2006-01-27 02:35:00,0.68342,0.68345,0.68336,0.68337,115999999.0
2006-01-27 02:36:00,0.68333,0.6834,0.68327,0.68327,87199998.0
2006-01-27 02:37:00,0.68336,0.68341,0.68333,0.68338,52800000.0
2006-01-27 02:38:00,0.68342,0.68342,0.68334,0.68338,55700000.0
2006-01-27 02:39:00,0.68333,0.68334,0.68322,0.68332,40200000.0
2006-01-27 02:40:00,0.6833,0.68343,0.68324,0.68343,71600000.0
2006-01-27 02:41:00,0.68342,0.68346,0.68338,0.68338,84100002.0
2006-01-27 02:42:00,0.68355,0.68355,0.6835,0.68353,67900000.0
2006-01-27 02:43:00,0.6835,0.68355,0.6835,0.68355,31000000.0
2006-01-27 02:44:00,0.68355,0.68355,0.6835,0.6835,32700000.0
2006-01-27 02:45:00,0.68348,0.68348,0.68339,0.68348,28000000.0
2006-01-27 02:46:00,0.68335,0.68345,0.68335,0.68335,108100001.0
2006-01-27 02:47:00,0.68335,0.68345,0.68335,0.68345,37400001.0
2006-01-27 02:48:00,0.68345,0.68345,0.6834,0.6834,40700000.0
2006-01-27 02:49:00,0.6834,0.68348,0.6834,0.68348,56600000.0
2006-01-27 02:50:00,0.68359,0.6836,0.68355,0.68357,75100000.0
2006-01-27 02:51:00,0.6836,0.68368,0.68352,0.68355,86799999.0
2006-01-27 02:52:00,0.68356,0.6837,0.68356,0.68366,137300002.0
2006-01-27 02:53:00,0.68354,0.68377,0.68354,0.6837,59999999.0
2006-01-27 02:54:00,0.6836,0.6836,0.6834,0.68344,86400002.0
2006-01-27 02:55:00,0.68348,0.68352,0.68348,0.68349,71800000.0
2006-01-27 02:56:00,0.68359,0.68376,0.68355,0.68372,102100000.0
2006-01-27 02:57:00,0.68377,0.68379,0.68353,0.68353,95700000.0
2006-01-27 02:58:00,0.68349,0.68368,0.68349,0.68358,84300001.0
2006-01-27 02:59:00,0.68363,0.68365,0.68355,0.68355,95000002.0
2006-01-27 03:00:00,0.68355,0.68363,0.68353,0.68353,40700000.0
2006-01-27 03:01:00,0.6835,0.68355,0.6834,0.68355,106800001.0
2006-01-27 03:02:00,0.68345,0.68357,0.68345,0.68355,78900000.0
2006-01-27 03:03:00,0.68358,0.68359,0.68342,0.68342,97099998.0
2006-01-27 03:04:00,0.68347,0.68347,0.68342,0.68342,119800002.0
2006-01-27 03:05:00,0.68335,0.6835,0.68335,0.6835,137399998.0
2006-01-27 03:06:00,0.68341,0.68345,0.6834,0.6834,24000000.0
2006-01-27 03:07:00,0.68339,0.68347,0.68335,0.68347,50100000.0
2006-01-27 03:08:00,0.68345,0.68355,0.68345,0.68345,187299995.0
2006-01-27 03:09:00,0.68354,0.68356,0.68354,0.68356,13500000.0
2006-01-27 03:10:00,0.68359,0.68363,0.68343,0.68343,72399998.0
2006-01-27 03:11:00,0.6834,0.68345,0.68337,0.6834,71500000.0
2006-01-27 03:12:00,0.68343,0.68344,0.68323,0.68336,101600000.0
2006-01-27 03:13:00,0.68333,0.68333,0.6833,0.6833,27000000.0
2006-01-27 03:14:00,0.6833,0.68335,0.6833,0.68335,94899999.0
2006-01-27 03:15:00,0.68335,0.68335,0.6833,0.6833,116499997.0
2006-01-27 03:16:00,0.68335,0.6834,0.6833,0.68335,43900000.0
2006-01-27 03:17:00,0.6833,0.68335,0.68322,0.68322,28600000.0
2006-01-27 03:18:00,0.68327,0.68335,0.68325,0.6833,69900000.0
2006-01-27 03:19:00,0.68313,0.68345,0.68313,0.68335,80699998.0
2006-01-27 03:20:00,0.6834,0.68343,0.6833,0.6834,83000000.0
2006-01-27 03:21:00,0.68336,0.68349,0.68335,0.68342,55800000.0
2006-01-27 03:22:00,0.68343,0.68351,0.68343,0.68343,67300001.0
2006-01-27 03:23:00,0.68343,0.68351,0.68343,0.68348,73300000.0
2006-01-27 03:24:00,0.68357,0.68363,0.68355,0.68363,67000000.0
2006-01-27 03:25:00,0.68363,0.68363,0.68351,0.68357,36899999.0
2006-01-27 03:26:00,0.68355,0.6836,0.68345,0.68345,50300000.0
2006-01-27 03:27:00,0.68357,0.68357,0.68345,0.68355,84500000.0
2006-01-27 03:28:00,0.68343,0.68343,0.683,0.683,75600000.0
2006-01-27 03:29:00,0.68308,0.68323,0.68308,0.68316,79800000.0
2006-01-27 03:30:00,0.6832,0.68327,0.6831,0.6831,65199999.0
2006-01-27 03:31:00,0.68311,0.68331,0.68311,0.68325,80000000.0
2006-01-27 03:32:00,0.68318,0.6834,0.68313,0.6834,83800000.0
2006-01-27 03:33:00,0.6834,0.6834,0.68323,0.68323,76899998.0
2006-01-27 03:34:00,0.68325,0.68334,0.68323,0.68323,80100000.0
2006-01-27 03:35:00,0.68332,0.68337,0.68324,0.68327,105600000.0
2006-01-27 03:36:00,0.68315,0.68328,0.68315,0.68327,86900002.0
2006-01-27 03:37:00,0.68332,0.68332,0.68316,0.68317,106000001.0
2006-01-27 03:38:00,0.68323,0.68331,0.68323,0.68328,62099999.0
2006-01-27 03:39:00,0.68329,0.68329,0.68323,0.68323,43300000.0
2006-01-27 03:40:00,0.68315,0.68325,0.68315,0.68325,77100000.0
2006-01-27 03:41:00,0.68315,0.68328,0.68315,0.68325,86800000.0
2006-01-27 03:42:00,0.68315,0.68335,0.68315,0.68335,137000000.0
2006-01-27 03:43:00,0.6832,0.68323,0.6832,0.6832,72399999.0
2006-01-27 03:44:00,0.68325,0.68325,0.6832,0.6832,82100000.0
2006-01-27 03:45:00,0.68333,0.68333,0.68327,0.68327,40700000.0
2006-01-27 03:46:00,0.68335,0.6834,0.68315,0.68333,148399998.0
2006-01-27 03:47:00,0.68329,0.68336,0.68329,0.68336,26300000.0
2006-01-27 03:48:00,0.68335,0.68347,0.68331,0.68339,110300001.0
2006-01-27 03:49:00,0.68327,0.6834,0.68325,0.6834,82800000.0
2006-01-27 03:50:00,0.68335,0.68337,0.6833,0.6833,72000001.0
2006-01-27 03:51:00,0.68335,0.68335,0.6833,0.6833,102699999.0
2006-01-27 03:52:00,0.68335,0.68335,0.6833,0.68335,59200001.0
2006-01-27 03:53:00,0.6833,0.68335,0.6833,0.6833,41500000.0
2006-01-27 03:54:00,0.68327,0.68348,0.68327,0.68348,70000002.0
2006-01-27 03:55:00,0.68332,0.68339,0.6833,0.68338,76500000.0
2006-01-27 03:56:00,0.68325,0.6833,0.68325,0.68325,80200001.0
2006-01-27 03:57:00,0.6832,0.6834,0.6832,0.6834,41300001.0
2006-01-27 03:58:00,0.68336,0.68336,0.68316,0.6832,157600002.0
2006-01-27 03:59:00,0.6832,0.6833,0.6832,0.68325,73100000.0
2006-01-27 04:00:00,0.6832,0.68325,0.6832,0.68325,58100002.0
2006-01-27 04:01:00,0.68316,0.68316,0.68304,0.6831,56599999.0
2006-01-27 04:02:00,0.68299,0.68303,0.68299,0.68303,42299999.0
2006-01-27 04:03:00,0.68306,0.68306,0.68288,0.68288,112900000.0
2006-01-27 04:04:00,0.68295,0.68301,0.68291,0.68291,92500001.0
2006-01-27 04:05:00,0.68286,0.68308,0.68286,0.68308,83500000.0
2006-01-27 04:06:00,0.68312,0.68312,0.68299,0.683,101800000.0
2006-01-27 04:07:00,0.68305,0.68312,0.68304,0.68312,131099998.0
2006-01-27 04:08:00,0.68327,0.68327,0.68305,0.68305,70199999.0
2006-01-27 04:09:00,0.68313,0.68313,0.68304,0.68312,56300000.0
2006-01-27 04:10:00,0.68307,0.6832,0.68305,0.6831,144699999.0
2006-01-27 04:11:00,0.68315,0.68315,0.6831,0.68315,78999997.0
2006-01-27 04:12:00,0.68313,0.68313,0.68297,0.68305,67700000.0
2006-01-27 04:13:00,0.68302,0.68302,0.6829,0.6829,67300000.0
2006-01-27 04:14:00,0.68293,0.68295,0.6828,0.6828,70999999.0
2006-01-27 04:15:00,0.68292,0.68311,0.68292,0.68304,130800002.0
2006-01-27 04:16:00,0.68295,0.68299,0.6829,0.68293,94399999.0
2006-01-27 04:17:00,0.68295,0.68295,0.68285,0.6829,140700001.0
2006-01-27 04:18:00,0.68295,0.68295,0.6829,0.68295,86700000.0
2006-01-27 04:19:00,0.68281,0.68281,0.68279,0.68279,27800000.0
2006-01-27 04:20:00,0.68275,0.6828,0.68275,0.6828,22800000.0
2006-01-27 04:21:00,0.68285,0.68285,0.68275,0.68275,176200001.0
2006-01-27 04:22:00,0.68275,0.68283,0.68266,0.68266,90799999.0
2006-01-27 04:23:00,0.68268,0.68268,0.68261,0.68262,105699998.0
2006-01-27 04:24:00,0.6826,0.68265,0.68255,0.68255,89499999.0
2006-01-27 04:25:00,0.6827,0.6827,0.68265,0.68265,11100000.0
2006-01-27 04:26:00,0.6826,0.68268,0.6826,0.68263,62100000.0
2006-01-27 04:27:00,0.68275,0.68275,0.68265,0.6827,20900000.0
2006-01-27 04:28:00,0.6828,0.6828,0.68265,0.68275,90900000.0
2006-01-27 04:29:00,0.68281,0.68281,0.68281,0.68281,45499999.0
2006-01-27 04:30:00,0.6828,0.68285,0.68275,0.6828,86999998.0
2006-01-27 04:31:00,0.68275,0.6829,0.68275,0.6828,86900000.0
2006-01-27 04:32:00,0.68276,0.68293,0.68276,0.68283,81200000.0
2006-01-27 04:33:00,0.6828,0.68285,0.68278,0.6828,54500000.0
2006-01-27 04:34:00,0.68279,0.68294,0.68279,0.68294,123100000.0
2006-01-27 04:35:00,0.68285,0.68295,0.6828,0.68295,77400000.0
2006-01-27 04:36:00,0.6829,0.68294,0.68283,0.68286,110400000.0
2006-01-27 04:37:00,0.6828,0.6828,0.68275,0.68275,23100000.0
2006-01-27 04:38:00,0.68285,0.68285,0.68272,0.68285,97899999.0
2006-01-27 04:39:00,0.68286,0.68297,0.68286,0.68294,75699999.0
2006-01-27 04:40:00,0.68292,0.68292,0.68287,0.68288,109999999.0
2006-01-27 04:41:00,0.68292,0.68292,0.68277,0.68281,66200001.0
2006-01-27 04:42:00,0.68288,0.68292,0.68282,0.68292,66800000.0
2006-01-27 04:43:00,0.68287,0.68298,0.68285,0.68285,12000000.0
2006-01-27 04:44:00,0.68285,0.68287,0.68275,0.68275,88499998.0
2006-01-27 04:45:00,0.68278,0.68285,0.68278,0.68285,76599999.0
2006-01-27 04:46:00,0.68285,0.68285,0.68275,0.68275,145000000.0
2006-01-27 04:47:00,0.68277,0.68284,0.68271,0.68279,111900000.0
2006-01-27 04:48:00,0.6828,0.68285,0.68275,0.68285,105999998.0
2006-01-27 04:49:00,0.68284,0.68285,0.6827,0.68271,150699998.0
2006-01-27 04:50:00,0.68279,0.68283,0.68276,0.68277,89799999.0
2006-01-27 04:51:00,0.6828,0.68286,0.68276,0.68276,39500000.0
2006-01-27 04:52:00,0.68282,0.68292,0.68282,0.68292,34700000.0
2006-01-27 04:53:00,0.68285,0.68294,0.68285,0.68288,82100000.0
2006-01-27 04:54:00,0.6829,0.68295,0.68285,0.68295,84899999.0
2006-01-27 04:55:00,0.68299,0.6833,0.68299,0.6833,84499999.0
2006-01-27 04:56:00,0.68331,0.68338,0.68318,0.68318,119800001.0
2006-01-27 04:57:00,0.68314,0.68317,0.68292,0.68317,104900001.0
2006-01-27 04:58:00,0.68316,0.68327,0.68316,0.68316,145899997.0
2006-01-27 04:59:00,0.68323,0.68327,0.68307,0.68317,128900001.0
2006-01-27 05:00:00,0.68318,0.68322,0.68314,0.6832,26900000.0
2006-01-27 05:01:00,0.68318,0.68332,0.68313,0.68331,114499998.0
2006-01-27 05:02:00,0.68337,0.68337,0.6833,0.6833,23899999.0
2006-01-27 05:03:00,0.68339,0.68345,0.68333,0.68337,63700000.0
2006-01-27 05:04:00,0.68349,0.68356,0.68334,0.68351,196000004.0
2006-01-27 05:05:00,0.68349,0.6835,0.68335,0.68335,80600000.0
2006-01-27 05:06:00,0.68342,0.68342,0.68326,0.6833,49399998.0
2006-01-27 05:07:00,0.68336,0.68347,0.68332,0.68347,81000000.0
2006-01-27 05:08:00,0.68358,0.68364,0.68351,0.68352,153899997.0
2006-01-27 05:09:00,0.68359,0.68361,0.68351,0.68358,33900000.0
2006-01-27 05:10:00,0.6835,0.6835,0.6835,0.6835,16800000.0
2006-01-27 05:11:00,0.6835,0.68358,0.68345,0.68355,111800001.0
2006-01-27 05:12:00,0.6835,0.6836,0.6835,0.6835,35400000.0
2006-01-27 05:13:00,0.6835,0.68355,0.68337,0.6835,118800001.0
2006-01-27 05:14:00,0.6835,0.68362,0.68348,0.68362,98600000.0
2006-01-27 05:15:00,0.68357,0.68357,0.68347,0.68347,23100001.0
2006-01-27 05:16:00,0.68348,0.68361,0.68348,0.68357,88899998.0
2006-01-27 05:17:00,0.68365,0.68365,0.68355,0.68365,91000001.0
2006-01-27 05:18:00,0.68363,0.68376,0.68348,0.68354,147400002.0
2006-01-27 05:19:00,0.6836,0.6837,0.68355,0.6837,56200001.0
2006-01-27 05:20:00,0.6836,0.68365,0.68355,0.68355,40500000.0
2006-01-27 05:21:00,0.68365,0.68365,0.68348,0.68365,29700000.0
2006-01-27 05:22:00,0.68363,0.6837,0.6836,0.6837,34900000.0
2006-01-27 05:23:00,0.6836,0.6836,0.68353,0.68353,26300000.0
2006-01-27 05:24:00,0.68365,0.68365,0.68355,0.6836,68500000.0
2006-01-27 05:25:00,0.68353,0.6837,0.68353,0.6836,103500000.0
2006-01-27 05:26:00,0.68351,0.68361,0.68349,0.68361,63600000.0
2006-01-27 05:27:00,0.68363,0.68363,0.68345,0.6836,68600000.0
2006-01-27 05:28:00,0.68363,0.68363,0.68349,0.68356,54300000.0
2006-01-27 05:29:00,0.6835,0.68365,0.68345,0.68365,66099998.0
2006-01-27 05:30:00,0.68355,0.68355,0.6835,0.6835,58900000.0
2006-01-27 05:31:00,0.68352,0.68355,0.68345,0.68355,78300000.0
2006-01-27 05:32:00,0.6835,0.6836,0.68345,0.6835,46000000.0
2006-01-27 05:33:00,0.68359,0.68366,0.68355,0.68355,24800000.0
2006-01-27 05:34:00,0.6836,0.68363,0.68355,0.68363,82200000.0
2006-01-27 05:35:00,0.68369,0.68395,0.68369,0.68387,92900001.0
2006-01-27 05:36:00,0.68393,0.68393,0.68352,0.68378,72400001.0
2006-01-27 05:37:00,0.68385,0.68385,0.6838,0.6838,52600000.0
2006-01-27 05:38:00,0.68381,0.68392,0.68376,0.68392,116600001.0
2006-01-27 05:39:00,0.68382,0.68382,0.68375,0.6838,74800000.0
2006-01-27 05:40:00,0.68388,0.684,0.6838,0.68391,83000000.0
2006-01-27 05:41:00,0.68378,0.68386,0.68377,0.68386,48499999.0
2006-01-27 05:42:00,0.6837,0.6837,0.683,0.68308,74900000.0
2006-01-27 05:43:00,0.68285,0.68285,0.68252,0.68254,49699999.0
2006-01-27 05:44:00,0.68228,0.68246,0.68196,0.68196,73599999.0
2006-01-27 05:45:00,0.68178,0.68184,0.68154,0.6817,113399999.0
2006-01-27 05:46:00,0.6815,0.6815,0.68119,0.6812,76500000.0
2006-01-27 05:47:00,0.68133,0.68148,0.68097,0.68097,89300000.0
2006-01-27 05:48:00,0.68093,0.68093,0.6805,0.6805,67000000.0
2006-01-27 05:49:00,0.6804,0.6804,0.67994,0.67996,73500000.0
2006-01-27 05:50:00,0.67985,0.68042,0.67985,0.68042,113499999.0
2006-01-27 05:51:00,0.68049,0.68049,0.6801,0.68012,75800000.0
2006-01-27 05:52:00,0.68012,0.68012,0.67985,0.6801,87299998.0
2006-01-27 05:53:00,0.68007,0.68007,0.67921,0.67925,118399999.0
2006-01-27 05:54:00,0.67935,0.67976,0.67935,0.67967,88200002.0
2006-01-27 05:55:00,0.67972,0.67976,0.67928,0.67929,61499999.0
2006-01-27 05:56:00,0.67923,0.67927,0.6791,0.6791,44600000.0
2006-01-27 05:57:00,0.6788,0.6789,0.67857,0.67857,72700000.0
2006-01-27 05:58:00,0.67852,0.67852,0.67818,0.67819,76000000.0
2006-01-27 05:59:00,0.67812,0.6783,0.67801,0.6783,136299998.0
2006-01-27 06:00:00,0.67816,0.67816,0.67798,0.67807,95300000.0
2006-01-27 06:01:00,0.67787,0.67809,0.67764,0.67778,109699998.0
2006-01-27 06:02:00,0.67763,0.67833,0.67761,0.67833,140099999.0
2006-01-27 06:03:00,0.67826,0.67831,0.67807,0.67807,95500000.0
2006-01-27 06:04:00,0.67803,0.67807,0.67797,0.67802,37200000.0
2006-01-27 06:05:00,0.67811,0.67811,0.67788,0.67795,138499999.0
2006-01-27 06:06:00,0.6778,0.67781,0.67763,0.67781,54900001.0
2006-01-27 06:07:00,0.67795,0.67807,0.67792,0.67792,138199998.0
2006-01-27 06:08:00,0.67799,0.67822,0.67799,0.67822,78100000.0
2006-01-27 06:09:00,0.67824,0.67831,0.67808,0.67828,104400002.0
2006-01-27 06:10:00,0.67832,0.6785,0.67822,0.67849,60400000.0
2006-01-27 06:11:00,0.67843,0.67861,0.67843,0.67861,67600000.0
2006-01-27 06:12:00,0.67874,0.67884,0.67871,0.67871,144199999.0
2006-01-27 06:13:00,0.67867,0.67868,0.67858,0.67859,80399997.0
2006-01-27 06:14:00,0.67853,0.67853,0.67834,0.67834,39100000.0
2006-01-27 06:15:00,0.67832,0.67832,0.67808,0.67808,61800001.0
2006-01-27 06:16:00,0.67789,0.67796,0.6777,0.67795,73500001.0
2006-01-27 06:17:00,0.67797,0.67797,0.67783,0.6779,107000000.0
2006-01-27 06:18:00,0.67778,0.67798,0.67777,0.67777,125900000.0
2006-01-27 06:19:00,0.67773,0.67773,0.67749,0.67762,98100001.0
2006-01-27 06:20:00,0.67763,0.6777,0.67756,0.67758,61400000.0
2006-01-27 06:21:00,0.67749,0.67768,0.67744,0.67768,106400000.0
2006-01-27 06:22:00,0.67762,0.67762,0.67755,0.67755,16600000.0
2006-01-27 06:23:00,0.67758,0.67768,0.67737,0.67768,69899999.0
2006-01-27 06:24:00,0.67776,0.67791,0.67775,0.67788,72500000.0
2006-01-27 06:25:00,0.67788,0.67788,0.6777,0.6777,101999999.0
2006-01-27 06:26:00,0.67773,0.67796,0.67773,0.67795,45500000.0
2006-01-27 06:27:00,0.67802,0.6782,0.67802,0.6781,133399998.0
2006-01-27 06:28:00,0.67809,0.67825,0.67804,0.67817,62400001.0
2006-01-27 06:29:00,0.67816,0.67816,0.6781,0.67814,76600001.0
2006-01-27 06:30:00,0.67808,0.67808,0.67786,0.67796,83699999.0
2006-01-27 06:31:00,0.67785,0.67793,0.67769,0.67772,141700000.0
2006-01-27 06:32:00,0.67771,0.67771,0.67745,0.6776,94999999.0
2006-01-27 06:33:00,0.67745,0.6777,0.67745,0.6777,66700000.0
2006-01-27 06:34:00,0.67756,0.67756,0.6774,0.67752,92600000.0
2006-01-27 06:35:00,0.67757,0.67772,0.67757,0.67772,72300001.0
2006-01-27 06:36:00,0.67758,0.67782,0.67758,0.67782,91899998.0
2006-01-27 06:37:00,0.67787,0.67801,0.67787,0.678,68600000.0
2006-01-27 06:38:00,0.67795,0.67809,0.67795,0.67802,57599999.0
2006-01-27 06:39:00,0.67805,0.67805,0.6779,0.6779,26000000.0
2006-01-27 06:40:00,0.6778,0.67796,0.6778,0.67784,86200000.0
2006-01-27 06:41:00,0.67783,0.67791,0.67781,0.67784,43000000.0
2006-01-27 06:42:00,0.67758,0.6776,0.67754,0.67758,63000000.0
2006-01-27 06:43:00,0.67746,0.67753,0.67736,0.67753,123000002.0
2006-01-27 06:44:00,0.67754,0.6778,0.67754,0.6778,163000001.0
2006-01-27 06:45:00,0.67774,0.67774,0.67752,0.67752,39800000.0
2006-01-27 06:46:00,0.6774,0.6774,0.67717,0.6773,98300000.0
2006-01-27 06:47:00,0.67727,0.67751,0.67727,0.67748,93399999.0
2006-01-27 06:48:00,0.67753,0.67774,0.67752,0.67774,43600000.0
2006-01-27 06:49:00,0.67781,0.67781,0.67771,0.67779,54300000.0
2006-01-27 06:50:00,0.67786,0.67786,0.67767,0.67772,111999998.0
2006-01-27 06:51:00,0.67776,0.67776,0.6776,0.6776,118999997.0
2006-01-27 06:52:00,0.6776,0.67772,0.67757,0.67772,117599999.0
2006-01-27 06:53:00,0.6777,0.67783,0.67761,0.67778,50400000.0
2006-01-27 06:54:00,0.6777,0.6777,0.6775,0.6775,18200000.0
2006-01-27 06:55:00,0.67742,0.67759,0.67742,0.6775,81700001.0
2006-01-27 06:56:00,0.67757,0.67761,0.67753,0.67759,89800000.0
2006-01-27 06:57:00,0.67766,0.67774,0.67755,0.67771,73200000.0
2006-01-27 06:58:00,0.67745,0.67756,0.67745,0.67749,96499999.0
2006-01-27 06:59:00,0.67725,0.67729,0.67709,0.6771,64600000.0
2006-01-27 07:00:00,0.67691,0.67691,0.67664,0.6768,78600000.0
2006-01-27 07:01:00,0.67688,0.67692,0.67688,0.67692,21400000.0
2006-01-27 07:02:00,0.6769,0.6769,0.67673,0.67674,149600004.0
2006-01-27 07:03:00,0.67673,0.67675,0.67664,0.6767,131500000.0
2006-01-27 07:04:00,0.67668,0.67683,0.67668,0.67683,41400000.0
2006-01-27 07:05:00,0.6768,0.67685,0.67673,0.67679,69899999.0
2006-01-27 07:06:00,0.67681,0.67688,0.67662,0.67682,58000000.0
2006-01-27 07:07:00,0.67695,0.67695,0.67676,0.67687,77199999.0
2006-01-27 07:08:00,0.67692,0.67692,0.67664,0.67687,81500001.0
2006-01-27 07:09:00,0.67682,0.67696,0.67682,0.67692,102399998.0
2006-01-27 07:10:00,0.67688,0.67688,0.67668,0.67669,88700000.0
2006-01-27 07:11:00,0.67649,0.6768,0.67649,0.67676,79400000.0
2006-01-27 07:12:00,0.67677,0.67693,0.67677,0.67679,96900001.0
2006-01-27 07:13:00,0.67683,0.67683,0.67673,0.67673,57500000.0
2006-01-27 07:14:00,0.67672,0.6768,0.67662,0.6768,127799999.0
2006-01-27 07:15:00,0.67678,0.67687,0.67677,0.67686,60600000.0
2006-01-27 07:16:00,0.67695,0.67697,0.67678,0.67678,66900000.0
2006-01-27 07:17:00,0.67674,0.67676,0.67674,0.67676,29999999.0
2006-01-27 07:18:00,0.6768,0.67692,0.67677,0.67692,95000000.0
2006-01-27 07:19:00,0.67699,0.67699,0.67691,0.67691,23900000.0
2006-01-27 07:20:00,0.67702,0.67713,0.67695,0.67699,53800000.0
2006-01-27 07:21:00,0.67693,0.67698,0.67692,0.67692,71000001.0
2006-01-27 07:22:00,0.67685,0.6769,0.67667,0.67688,138800000.0
2006-01-27 07:23:00,0.67677,0.6768,0.67649,0.67653,71700001.0
2006-01-27 07:24:00,0.67634,0.67634,0.67608,0.67608,40600000.0
2006-01-27 07:25:00,0.67608,0.67608,0.67593,0.67598,70800000.0
2006-01-27 07:26:00,0.67587,0.67595,0.67541,0.6757,122699999.0
2006-01-27 07:27:00,0.6758,0.67833,0.6758,0.67833,60500000.0
2006-01-27 07:28:00,0.67873,0.67923,0.67871,0.67871,122100001.0
2006-01-27 07:29:00,0.67884,0.67979,0.67881,0.67979,85199999.0
2006-01-27 07:30:00,0.68005,0.68046,0.68005,0.68046,53900000.0
2006-01-27 07:31:00,0.68031,0.68055,0.68019,0.68052,102000000.0
2006-01-27 07:32:00,0.68047,0.68047,0.6798,0.6798,118799999.0
2006-01-27 07:33:00,0.68006,0.68014,0.68,0.68,53100000.0
2006-01-27 07:34:00,0.67952,0.68005,0.67952,0.68005,94000000.0
2006-01-27 07:35:00,0.68002,0.68009,0.67985,0.67986,76000000.0
2006-01-27 07:36:00,0.67969,0.67969,0.67945,0.67955,71300000.0
2006-01-27 07:37:00,0.67945,0.67945,0.67896,0.67896,116699999.0
2006-01-27 07:38:00,0.67891,0.67927,0.67888,0.67905,133100000.0
2006-01-27 07:39:00,0.67897,0.67921,0.67897,0.67913,72599999.0
2006-01-27 07:40:00,0.67898,0.67923,0.67898,0.67923,92700000.0
2006-01-27 07:41:00,0.67919,0.67941,0.67918,0.67927,92999999.0
2006-01-27 07:42:00,0.67912,0.67912,0.67886,0.67901,103899998.0
2006-01-27 07:43:00,0.67899,0.67899,0.67873,0.67873,125200000.0
2006-01-27 07:44:00,0.67865,0.67865,0.67809,0.67815,67900001.0
2006-01-27 07:45:00,0.67816,0.67816,0.67806,0.67806,106699999.0
2006-01-27 07:46:00,0.67816,0.67856,0.67816,0.67856,46099999.0
2006-01-27 07:47:00,0.67871,0.67884,0.67857,0.67871,142299999.0
2006-01-27 07:48:00,0.67859,0.67859,0.67815,0.6784,61400000.0
2006-01-27 07:49:00,0.67837,0.67837,0.67807,0.67829,71800000.0
2006-01-27 07:50:00,0.67825,0.67825,0.67791,0.67795,95800001.0
2006-01-27 07:51:00,0.67799,0.67822,0.67795,0.67814,126299999.0
2006-01-27 07:52:00,0.67829,0.6783,0.67827,0.67827,96800000.0
2006-01-27 07:53:00,0.67836,0.67856,0.67836,0.67854,55000000.0
2006-01-27 07:54:00,0.67858,0.67858,0.67811,0.67826,135100001.0
2006-01-27 07:55:00,0.67832,0.67846,0.67832,0.67846,125299998.0
2006-01-27 07:56:00,0.67847,0.67848,0.67827,0.67827,73899999.0
2006-01-27 07:57:00,0.67822,0.67822,0.67803,0.67807,104599999.0
2006-01-27 07:58:00,0.67805,0.67815,0.678,0.678,78099998.0
2006-01-27 07:59:00,0.67813,0.67814,0.67807,0.67814,68599999.0
2006-01-27 08:00:00,0.67793,0.67801,0.67758,0.67758,113699999.0
2006-01-27 08:01:00,0.67758,0.67768,0.67752,0.67761,134199998.0
2006-01-27 08:02:00,0.67769,0.67783,0.67767,0.67768,82400000.0
2006-01-27 08:03:00,0.67762,0.67788,0.67755,0.67788,80399999.0
2006-01-27 08:04:00,0.67792,0.67792,0.67781,0.67781,70400000.0
2006-01-27 08:05:00,0.6779,0.67799,0.67776,0.67776,85699999.0
2006-01-27 08:06:00,0.67784,0.67795,0.67784,0.67787,143900001.0
2006-01-27 08:07:00,0.67775,0.6779,0.67775,0.67785,138300001.0
2006-01-27 08:08:00,0.67783,0.67792,0.6777,0.67792,172599997.0
2006-01-27 08:09:00,0.67794,0.67794,0.6778,0.67783,47999999.0
2006-01-27 08:10:00,0.6779,0.67792,0.67781,0.67781,33600000.0
2006-01-27 08:11:00,0.6777,0.67796,0.67768,0.67782,69400000.0
2006-01-27 08:12:00,0.67769,0.67791,0.67769,0.67791,65700000.0
2006-01-27 08:13:00,0.67787,0.67806,0.67784,0.67806,78600000.0
2006-01-27 08:14:00,0.67815,0.6782,0.67815,0.6782,15900000.0
2006-01-27 08:15:00,0.6784,0.67865,0.6784,0.67865,24100000.0
2006-01-27 08:16:00,0.67873,0.67885,0.67858,0.6787,146099999.0
2006-01-27 08:17:00,0.67856,0.67856,0.67844,0.67844,85999999.0
2006-01-27 08:18:00,0.67828,0.67828,0.67803,0.67808,101999999.0
2006-01-27 08:19:00,0.67818,0.67825,0.67811,0.67817,107799999.0
2006-01-27 08:20:00,0.67831,0.67847,0.67817,0.67829,136200001.0
2006-01-27 08:21:00,0.67821,0.67835,0.67821,0.67824,34600000.0
2006-01-27 08:22:00,0.6783,0.67833,0.67817,0.67817,49500000.0
2006-01-27 08:23:00,0.67813,0.67813,0.67796,0.678,89200000.0
2006-01-27 08:24:00,0.67809,0.6781,0.67805,0.67808,102099998.0
2006-01-27 08:25:00,0.67802,0.67821,0.67799,0.67815,126500000.0
2006-01-27 08:26:00,0.67818,0.67822,0.67818,0.67819,78099997.0
2006-01-27 08:27:00,0.67813,0.67813,0.67811,0.67811,11100000.0
2006-01-27 08:28:00,0.67812,0.67818,0.67809,0.67818,69299999.0
2006-01-27 08:29:00,0.67825,0.67825,0.67817,0.67817,40000000.0
2006-01-27 08:30:00,0.67828,0.67836,0.67825,0.67825,149900001.0
2006-01-27 08:31:00,0.67834,0.67847,0.67834,0.67841,104099998.0
2006-01-27 08:32:00,0.67849,0.67857,0.67846,0.67857,21300000.0
2006-01-27 08:33:00,0.67849,0.67868,0.67849,0.67855,79600001.0
2006-01-27 08:34:00,0.67856,0.67876,0.67856,0.67868,107300000.0
2006-01-27 08:35:00,0.67873,0.67881,0.67868,0.67868,119700000.0
2006-01-27 08:36:00,0.67851,0.67852,0.67831,0.67831,84299999.0
2006-01-27 08:37:00,0.67846,0.67846,0.67839,0.67839,49900001.0
2006-01-27 08:38:00,0.67833,0.67843,0.67832,0.67833,80399998.0
2006-01-27 08:39:00,0.67834,0.67844,0.67834,0.67844,84100000.0
2006-01-27 08:40:00,0.6785,0.6785,0.67834,0.67834,42100000.0
2006-01-27 08:41:00,0.67839,0.67863,0.67839,0.67863,70000000.0
2006-01-27 08:42:00,0.67865,0.67865,0.67838,0.67865,82999999.0
2006-01-27 08:43:00,0.67865,0.67885,0.67865,0.67867,119300000.0
2006-01-27 08:44:00,0.67875,0.67875,0.67865,0.67865,71300000.0
2006-01-27 08:45:00,0.67875,0.6788,0.67875,0.67877,30500000.0
2006-01-27 08:46:00,0.67886,0.67886,0.67868,0.67877,44000000.0
2006-01-27 08:47:00,0.67878,0.67885,0.67873,0.67885,132000000.0
2006-01-27 08:48:00,0.67877,0.67885,0.67877,0.67877,71800000.0
2006-01-27 08:49:00,0.67861,0.67861,0.67846,0.67846,19600000.0
2006-01-27 08:50:00,0.67837,0.67845,0.67833,0.67845,59700000.0
2006-01-27 08:51:00,0.6785,0.67857,0.67845,0.67845,44099999.0
2006-01-27 08:52:00,0.67851,0.67851,0.67842,0.67847,81600000.0
2006-01-27 08:53:00,0.67839,0.67839,0.67812,0.6782,67700000.0
2006-01-27 08:54:00,0.67829,0.67837,0.67813,0.67813,79900001.0
2006-01-27 08:55:00,0.67815,0.67832,0.67809,0.67832,86999998.0
2006-01-27 08:56:00,0.67837,0.67841,0.67814,0.67814,108199996.0
2006-01-27 08:57:00,0.67809,0.67827,0.67798,0.67822,82800000.0
2006-01-27 08:58:00,0.67835,0.67837,0.6783,0.67835,90300001.0
2006-01-27 08:59:00,0.67833,0.6784,0.6782,0.6784,77500000.0
2006-01-27 09:00:00,0.6784,0.67867,0.6783,0.67867,70000000.0
2006-01-27 09:01:00,0.6785,0.6785,0.67838,0.67845,63700000.0
2006-01-27 09:02:00,0.67843,0.67843,0.67832,0.67832,37599999.0
2006-01-27 09:03:00,0.67825,0.6784,0.67825,0.6784,38300000.0
2006-01-27 09:04:00,0.67849,0.67849,0.67838,0.67842,78200000.0
2006-01-27 09:05:00,0.6783,0.67835,0.6783,0.67835,39800001.0
2006-01-27 09:06:00,0.67817,0.67817,0.67783,0.67797,105700002.0
2006-01-27 09:07:00,0.67794,0.67794,0.67776,0.67776,52100000.0
2006-01-27 09:08:00,0.67786,0.67786,0.67768,0.67768,67000000.0
2006-01-27 09:09:00,0.67766,0.67776,0.67759,0.67768,79700000.0
2006-01-27 09:10:00,0.67767,0.67767,0.67749,0.67763,159500001.0
2006-01-27 09:11:00,0.67778,0.67778,0.67774,0.67776,98400000.0
2006-01-27 09:12:00,0.67762,0.67762,0.67742,0.67744,41100001.0
2006-01-27 09:13:00,0.67743,0.67747,0.67736,0.67742,83300000.0
2006-01-27 09:14:00,0.67737,0.67776,0.67733,0.67776,78400001.0
2006-01-27 09:15:00,0.6778,0.67789,0.6778,0.67786,97700000.0
2006-01-27 09:16:00,0.67804,0.67818,0.67804,0.6781,75600001.0
2006-01-27 09:17:00,0.67807,0.67829,0.67803,0.67803,112500001.0
2006-01-27 09:18:00,0.67812,0.67825,0.67812,0.67825,107200002.0
2006-01-27 09:19:00,0.67832,0.67843,0.67832,0.67843,44700000.0
2006-01-27 09:20:00,0.6784,0.67845,0.67835,0.67845,77399999.0
2006-01-27 09:21:00,0.67847,0.67861,0.67847,0.67861,59600001.0
2006-01-27 09:22:00,0.67877,0.67886,0.67848,0.67858,81800001.0
2006-01-27 09:23:00,0.67856,0.67856,0.6783,0.67838,81200000.0
2006-01-27 09:24:00,0.6782,0.67838,0.6782,0.67836,126500002.0
2006-01-27 09:25:00,0.67842,0.67842,0.67825,0.67832,54000000.0
2006-01-27 09:26:00,0.67832,0.67832,0.67825,0.67827,83800000.0
2006-01-27 09:27:00,0.67832,0.67835,0.67813,0.67824,100300001.0
2006-01-27 09:28:00,0.67826,0.67833,0.6782,0.67831,143700000.0
2006-01-27 09:29:00,0.67827,0.67827,0.67812,0.67827,127300000.0
2006-01-27 09:30:00,0.6783,0.6783,0.6781,0.67815,82400001.0
2006-01-27 09:31:00,0.67819,0.67827,0.67816,0.67827,53199999.0
2006-01-27 09:32:00,0.67818,0.67818,0.67805,0.67812,105300003.0
2006-01-27 09:33:00,0.67823,0.67858,0.67823,0.67853,75600000.0
2006-01-27 09:34:00,0.67849,0.67849,0.6783,0.6783,50100000.0
2006-01-27 09:35:00,0.67826,0.67841,0.67818,0.67819,131800000.0
2006-01-27 09:36:00,0.67803,0.67816,0.67802,0.67802,38600000.0
2006-01-27 09:37:00,0.678,0.678,0.67776,0.6778,87000000.0
2006-01-27 09:38:00,0.67785,0.67785,0.67738,0.67738,84999999.0
2006-01-27 09:39:00,0.67741,0.67743,0.67727,0.67735,116799998.0
2006-01-27 09:40:00,0.67749,0.67785,0.67749,0.67785,68200000.0
2006-01-27 09:41:00,0.67801,0.67804,0.67789,0.67803,104600001.0
2006-01-27 09:42:00,0.67802,0.67816,0.67795,0.67795,56499999.0
2006-01-27 09:43:00,0.67795,0.67805,0.67795,0.678,106799999.0
2006-01-27 09:44:00,0.6779,0.6779,0.67752,0.67752,74999999.0
2006-01-27 09:45:00,0.67745,0.67761,0.67745,0.6776,45900000.0
2006-01-27 09:46:00,0.67756,0.67774,0.67756,0.67765,87400000.0
2006-01-27 09:47:00,0.67756,0.67777,0.67756,0.67775,71400000.0
2006-01-27 09:48:00,0.67763,0.67772,0.67762,0.67764,111599997.0
2006-01-27 09:49:00,0.67763,0.67779,0.67763,0.67779,40800000.0
2006-01-27 09:50:00,0.67789,0.67811,0.67789,0.6781,42300000.0
2006-01-27 09:51:00,0.67808,0.67809,0.67799,0.67802,42600000.0
2006-01-27 09:52:00,0.67798,0.67802,0.67796,0.67802,60799999.0
2006-01-27 09:53:00,0.67798,0.6781,0.67796,0.6781,103000001.0
2006-01-27 09:54:00,0.6781,0.67817,0.67801,0.67814,57400000.0
2006-01-27 09:55:00,0.67802,0.67814,0.67795,0.67805,53700000.0
2006-01-27 09:56:00,0.67816,0.67817,0.67799,0.67807,54600000.0
2006-01-27 09:57:00,0.67797,0.67806,0.67785,0.67806,76800000.0
2006-01-27 09:58:00,0.67801,0.67801,0.67789,0.67789,16400000.0
2006-01-27 09:59:00,0.67792,0.67798,0.67792,0.67798,54300001.0
2006-01-27 10:00:00,0.67793,0.67802,0.67787,0.67802,37500000.0
2006-01-27 10:01:00,0.67803,0.67805,0.67792,0.67795,65900000.0
2006-01-27 10:02:00,0.67796,0.67807,0.67788,0.67795,97800001.0
2006-01-27 10:03:00,0.67792,0.67794,0.6778,0.67787,92300000.0
2006-01-27 10:04:00,0.67796,0.67803,0.6779,0.67797,103399999.0
2006-01-27 10:05:00,0.67791,0.67813,0.67778,0.67778,59500000.0
2006-01-27 10:06:00,0.6781,0.67848,0.6781,0.67848,73100000.0
2006-01-27 10:07:00,0.67844,0.67846,0.67835,0.67843,76900001.0
2006-01-27 10:08:00,0.67838,0.67848,0.67837,0.67846,136400001.0
2006-01-27 10:09:00,0.67824,0.67862,0.67824,0.67862,114399999.0
2006-01-27 10:10:00,0.67866,0.67869,0.67847,0.67847,159100000.0
2006-01-27 10:11:00,0.67866,0.67869,0.67866,0.67869,25600000.0
2006-01-27 10:12:00,0.67875,0.67885,0.67875,0.67885,33400000.0
2006-01-27 10:13:00,0.67882,0.67891,0.67867,0.67881,66400000.0
2006-01-27 10:14:00,0.67885,0.67885,0.67882,0.67882,27099999.0
2006-01-27 10:15:00,0.67897,0.6792,0.67897,0.67914,86400000.0
2006-01-27 10:16:00,0.67931,0.67938,0.67926,0.67929,140100000.0
2006-01-27 10:17:00,0.67938,0.67938,0.67924,0.67924,62300000.0
2006-01-27 10:18:00,0.67927,0.67943,0.67927,0.67937,65400000.0
2006-01-27 10:19:00,0.67931,0.67936,0.6793,0.67933,62100000.0
2006-01-27 10:20:00,0.67931,0.67939,0.67928,0.67933,34500000.0
2006-01-27 10:21:00,0.67937,0.67941,0.67933,0.67933,51400000.0
2006-01-27 10:22:00,0.67921,0.6794,0.67921,0.6794,89000001.0
2006-01-27 10:23:00,0.6794,0.6794,0.67924,0.67924,144300000.0
2006-01-27 10:24:00,0.67928,0.67935,0.67927,0.67935,73299999.0
2006-01-27 10:25:00,0.67931,0.67941,0.67931,0.67941,58300000.0
2006-01-27 10:26:00,0.67937,0.67957,0.67937,0.67957,118999998.0
2006-01-27 10:27:00,0.67972,0.67985,0.67972,0.67985,74000000.0
2006-01-27 10:28:00,0.67988,0.67992,0.67984,0.67984,41900000.0
2006-01-27 10:29:00,0.67997,0.68014,0.67997,0.68009,78300000.0
2006-01-27 10:30:00,0.68008,0.68008,0.67983,0.68002,66000001.0
2006-01-27 10:31:00,0.67998,0.68028,0.67996,0.68028,81500001.0
2006-01-27 10:32:00,0.68025,0.68042,0.68024,0.68042,133400001.0
2006-01-27 10:33:00,0.68032,0.68036,0.68017,0.68036,103799999.0
2006-01-27 10:34:00,0.6805,0.68055,0.6805,0.68055,63900000.0
2006-01-27 10:35:00,0.68048,0.68048,0.68034,0.68034,17500001.0
2006-01-27 10:36:00,0.6803,0.68045,0.6803,0.68045,53500001.0
2006-01-27 10:37:00,0.68045,0.68055,0.68045,0.68054,135599996.0
2006-01-27 10:38:00,0.68038,0.68038,0.68015,0.68018,37000000.0
2006-01-27 10:39:00,0.68011,0.68032,0.68009,0.68013,102600000.0
2006-01-27 10:40:00,0.68018,0.68033,0.68004,0.68033,78200000.0
2006-01-27 10:41:00,0.68023,0.68028,0.68018,0.68021,134699999.0
2006-01-27 10:42:00,0.68043,0.68056,0.6804,0.68056,60900000.0
2006-01-27 10:43:00,0.68053,0.68062,0.6804,0.6804,52400000.0
2006-01-27 10:44:00,0.6804,0.6804,0.68028,0.68038,50000000.0
2006-01-27 10:45:00,0.68048,0.68051,0.68037,0.68051,134400002.0
2006-01-27 10:46:00,0.68044,0.6805,0.68038,0.68038,52400000.0
2006-01-27 10:47:00,0.6802,0.68038,0.6802,0.68038,189899992.0
2006-01-27 10:48:00,0.6804,0.68047,0.6804,0.68047,103700002.0
2006-01-27 10:49:00,0.68049,0.68058,0.68048,0.68056,47000000.0
2006-01-27 10:50:00,0.68058,0.68058,0.68031,0.68045,63600000.0
2006-01-27 10:51:00,0.68055,0.68065,0.68027,0.68065,140400001.0
2006-01-27 10:52:00,0.68065,0.68068,0.6806,0.68068,113000002.0
2006-01-27 10:53:00,0.68069,0.68083,0.68067,0.68083,51400000.0
2006-01-27 10:54:00,0.68082,0.68101,0.68078,0.68084,48700000.0
2006-01-27 10:55:00,0.68072,0.6808,0.6807,0.6808,99200000.0
2006-01-27 10:56:00,0.68082,0.68087,0.68075,0.68087,64500000.0
2006-01-27 10:57:00,0.68102,0.6812,0.68102,0.68102,153900002.0
2006-01-27 10:58:00,0.68097,0.68097,0.68087,0.68092,92299999.0
2006-01-27 10:59:00,0.68097,0.68112,0.68097,0.68099,79100002.0
2006-01-27 11:00:00,0.68101,0.68125,0.68086,0.68105,103300000.0
2006-01-27 11:01:00,0.68103,0.68131,0.68093,0.68131,97500000.0
2006-01-27 11:02:00,0.68123,0.68129,0.68088,0.68113,156999997.0
2006-01-27 11:03:00,0.68118,0.68124,0.68107,0.68124,131100000.0
2006-01-27 11:04:00,0.68131,0.68143,0.68123,0.68123,82999998.0
2006-01-27 11:05:00,0.68138,0.68141,0.68131,0.68138,74900001.0
2006-01-27 11:06:00,0.6813,0.68141,0.6813,0.68134,104100003.0
2006-01-27 11:07:00,0.68137,0.68139,0.68129,0.68138,64700000.0
2006-01-27 11:08:00,0.68133,0.6814,0.68133,0.68135,80800002.0
2006-01-27 11:09:00,0.68133,0.68135,0.6812,0.68127,121099999.0
2006-01-27 11:10:00,0.68131,0.68133,0.68103,0.68124,69700000.0
2006-01-27 11:11:00,0.68121,0.68121,0.68109,0.68115,56600001.0
2006-01-27 11:12:00,0.68108,0.68108,0.68086,0.68103,92000000.0
2006-01-27 11:13:00,0.68095,0.6811,0.68083,0.6811,94800000.0
2006-01-27 11:14:00,0.68116,0.6812,0.68106,0.68112,162799999.0
2006-01-27 11:15:00,0.68125,0.68146,0.68125,0.68138,47000000.0
2006-01-27 11:16:00,0.68142,0.68142,0.68112,0.68121,85500000.0
2006-01-27 11:17:00,0.68121,0.68132,0.68121,0.68132,101499997.0
2006-01-27 11:18:00,0.6813,0.68131,0.68121,0.68126,111100000.0
2006-01-27 11:19:00,0.68109,0.6814,0.68109,0.6814,102800000.0
2006-01-27 11:20:00,0.68137,0.68148,0.68131,0.68148,58100001.0
2006-01-27 11:21:00,0.68159,0.68181,0.68154,0.68154,76500000.0
2006-01-27 11:22:00,0.68146,0.68171,0.68146,0.68171,109999999.0
2006-01-27 11:23:00,0.68188,0.68188,0.68163,0.68163,94100000.0
2006-01-27 11:24:00,0.68158,0.6817,0.68149,0.68161,104000001.0
2006-01-27 11:25:00,0.68157,0.68159,0.68146,0.68146,104600001.0
2006-01-27 11:26:00,0.68171,0.68205,0.68171,0.68183,79700001.0
2006-01-27 11:27:00,0.68219,0.68288,0.68219,0.68266,60700000.0
2006-01-27 11:28:00,0.6826,0.6829,0.6826,0.6829,63699999.0
2006-01-27 11:29:00,0.68299,0.68299,0.68277,0.68284,82400000.0
2006-01-27 11:30:00,0.68286,0.68334,0.68282,0.68326,117900002.0
2006-01-27 11:31:00,0.68324,0.68324,0.68295,0.68295,65100000.0
2006-01-27 11:32:00,0.6831,0.68315,0.68302,0.68307,83300000.0
2006-01-27 11:33:00,0.68303,0.68303,0.68289,0.68294,57700000.0
2006-01-27 11:34:00,0.68298,0.68298,0.68269,0.68269,51800000.0
2006-01-27 11:35:00,0.6826,0.68276,0.68252,0.68263,155999999.0
2006-01-27 11:36:00,0.68262,0.6827,0.68258,0.68266,106599998.0
2006-01-27 11:37:00,0.68274,0.68282,0.68274,0.68282,50200000.0
2006-01-27 11:38:00,0.6829,0.68302,0.68281,0.68302,153300002.0
2006-01-27 11:39:00,0.68301,0.68311,0.683,0.68304,117999999.0
2006-01-27 11:40:00,0.68298,0.6831,0.68298,0.68304,45200000.0
2006-01-27 11:41:00,0.68296,0.68309,0.68296,0.68304,108800002.0
2006-01-27 11:42:00,0.68302,0.68311,0.68302,0.68303,46200001.0
2006-01-27 11:43:00,0.68302,0.6831,0.68299,0.68299,105400000.0
2006-01-27 11:44:00,0.6831,0.68316,0.68301,0.68308,75500000.0
2006-01-27 11:45:00,0.68297,0.6831,0.68294,0.683,51700000.0
2006-01-27 11:46:00,0.68307,0.68308,0.68297,0.68308,59100000.0
2006-01-27 11:47:00,0.68313,0.68313,0.68287,0.68292,106400002.0
2006-01-27 11:48:00,0.68294,0.68312,0.68294,0.6831,92300000.0
2006-01-27 11:49:00,0.6832,0.6832,0.68292,0.6832,174999998.0
2006-01-27 11:50:00,0.68336,0.68382,0.68336,0.68382,87700000.0
2006-01-27 11:51:00,0.68401,0.68415,0.68384,0.68384,77499999.0
2006-01-27 11:52:00,0.6838,0.684,0.68377,0.684,95899999.0
2006-01-27 11:53:00,0.68401,0.68401,0.68382,0.68389,60700001.0
2006-01-27 11:54:00,0.68398,0.68402,0.68395,0.68398,86900001.0
2006-01-27 11:55:00,0.68396,0.68413,0.68385,0.68385,61299999.0
2006-01-27 11:56:00,0.68375,0.68375,0.68368,0.68373,60600000.0
2006-01-27 11:57:00,0.68364,0.68377,0.68361,0.68361,145999998.0
2006-01-27 11:58:00,0.68365,0.68365,0.68358,0.6836,62099999.0
2006-01-27 11:59:00,0.68369,0.68404,0.68369,0.68404,42800000.0
2006-01-27 12:00:00,0.6841,0.68424,0.68406,0.68417,138799998.0
2006-01-27 12:01:00,0.68407,0.68407,0.68391,0.68394,167400000.0
2006-01-27 12:02:00,0.684,0.68404,0.68382,0.68385,70600000.0
2006-01-27 12:03:00,0.68385,0.68388,0.6838,0.68388,62100000.0
2006-01-27 12:04:00,0.68388,0.68394,0.68377,0.68394,80400001.0
2006-01-27 12:05:00,0.684,0.6841,0.684,0.6841,104700002.0
2006-01-27 12:06:00,0.68412,0.68433,0.68412,0.68428,171500000.0
2006-01-27 12:07:00,0.68422,0.68435,0.68418,0.68435,81200001.0
2006-01-27 12:08:00,0.68449,0.68475,0.68445,0.68447,106800000.0
2006-01-27 12:09:00,0.68457,0.68461,0.6845,0.6845,72400000.0
2006-01-27 12:10:00,0.6844,0.68452,0.68433,0.68452,106800000.0
2006-01-27 12:11:00,0.6845,0.6845,0.68438,0.68438,32000000.0
2006-01-27 12:12:00,0.68428,0.68437,0.68428,0.68434,86800001.0
2006-01-27 12:13:00,0.6843,0.68435,0.68427,0.68433,71100000.0
2006-01-27 12:14:00,0.6843,0.6843,0.68418,0.68425,67500001.0
2006-01-27 12:15:00,0.6843,0.68438,0.68418,0.68418,99300002.0
2006-01-27 12:16:00,0.68412,0.68419,0.68409,0.68409,47800000.0
2006-01-27 12:17:00,0.68397,0.68399,0.6839,0.68392,110699999.0
2006-01-27 12:18:00,0.68399,0.68401,0.68397,0.68397,61200002.0
2006-01-27 12:19:00,0.68393,0.68393,0.68384,0.68388,82799998.0
2006-01-27 12:20:00,0.68394,0.68394,0.68374,0.68374,73600000.0
2006-01-27 12:21:00,0.68366,0.68385,0.68364,0.68385,110000000.0
2006-01-27 12:22:00,0.68391,0.68393,0.68378,0.6839,75999998.0
2006-01-27 12:23:00,0.68394,0.68411,0.68385,0.68402,64300000.0
2006-01-27 12:24:00,0.68398,0.68403,0.68394,0.68399,66900000.0
2006-01-27 12:25:00,0.68399,0.684,0.68396,0.68398,104500000.0
2006-01-27 12:26:00,0.68398,0.68404,0.68391,0.68392,84200000.0
2006-01-27 12:27:00,0.68388,0.68391,0.68387,0.68387,50600000.0
2006-01-27 12:28:00,0.6839,0.68397,0.68388,0.68395,46300000.0
2006-01-27 12:29:00,0.68394,0.68396,0.68394,0.68396,34400000.0
2006-01-27 12:30:00,0.68395,0.684,0.68395,0.68397,93199999.0
2006-01-27 12:31:00,0.68404,0.68411,0.68383,0.68393,92600000.0
2006-01-27 12:32:00,0.68412,0.68448,0.68412,0.68415,115399999.0
2006-01-27 12:33:00,0.68426,0.68437,0.6842,0.6842,77800000.0
2006-01-27 12:34:00,0.68421,0.68432,0.68421,0.68428,102699999.0
2006-01-27 12:35:00,0.68442,0.6847,0.68442,0.68465,70899999.0
2006-01-27 12:36:00,0.68458,0.68473,0.68447,0.68469,132999999.0
2006-01-27 12:37:00,0.68463,0.68483,0.68463,0.68478,84000002.0
2006-01-27 12:38:00,0.68483,0.68492,0.68458,0.68492,78100000.0
2006-01-27 12:39:00,0.68492,0.68492,0.6848,0.68487,88099999.0
2006-01-27 12:40:00,0.68484,0.68516,0.68482,0.68516,95700000.0
2006-01-27 12:41:00,0.68515,0.68517,0.68497,0.68498,175800003.0
2006-01-27 12:42:00,0.68498,0.68498,0.68489,0.68489,72700001.0
2006-01-27 12:43:00,0.68495,0.68503,0.68486,0.68493,84799999.0
2006-01-27 12:44:00,0.68488,0.68501,0.68488,0.68497,27600000.0
2006-01-27 12:45:00,0.68508,0.68525,0.68508,0.68518,107199999.0
2006-01-27 12:46:00,0.68532,0.68541,0.6852,0.68534,100600000.0
2006-01-27 12:47:00,0.68539,0.68544,0.68514,0.68534,118700000.0
2006-01-27 12:48:00,0.68537,0.68539,0.68523,0.68523,122000000.0
2006-01-27 12:49:00,0.68527,0.68532,0.68527,0.68529,25900000.0
2006-01-27 12:50:00,0.68518,0.68527,0.68507,0.68507,124700000.0
2006-01-27 12:51:00,0.68527,0.68536,0.68499,0.68499,80500002.0
2006-01-27 12:52:00,0.68487,0.68499,0.68452,0.68478,107600000.0
2006-01-27 12:53:00,0.68472,0.68475,0.68443,0.68448,108399999.0
2006-01-27 12:54:00,0.68448,0.68448,0.6842,0.6844,121899999.0
2006-01-27 12:55:00,0.68438,0.68447,0.68429,0.68438,144899998.0
2006-01-27 12:56:00,0.68449,0.68458,0.68449,0.68453,79500001.0
2006-01-27 12:57:00,0.68447,0.68447,0.68425,0.6843,63400000.0
2006-01-27 12:58:00,0.68429,0.68431,0.68414,0.6843,123700000.0
2006-01-27 12:59:00,0.68428,0.68428,0.68412,0.68412,12000000.0
2006-01-27 13:00:00,0.68397,0.68419,0.68397,0.684,151900002.0
2006-01-27 13:01:00,0.68388,0.68399,0.68375,0.68399,72799999.0
2006-01-27 13:02:00,0.68398,0.68418,0.68396,0.68414,86000001.0
2006-01-27 13:03:00,0.68412,0.68415,0.684,0.68411,47800000.0
2006-01-27 13:04:00,0.68389,0.68389,0.68337,0.68343,115900001.0
2006-01-27 13:05:00,0.68352,0.68371,0.68341,0.68357,91700001.0
2006-01-27 13:06:00,0.68365,0.68377,0.68361,0.68361,97600000.0
2006-01-27 13:07:00,0.68342,0.68367,0.68334,0.68334,157000002.0
2006-01-27 13:08:00,0.68306,0.68344,0.68306,0.68311,102599999.0
2006-01-27 13:09:00,0.68337,0.68345,0.68253,0.68253,96100000.0
2006-01-27 13:10:00,0.68262,0.68317,0.68262,0.68317,67200000.0
2006-01-27 13:11:00,0.68318,0.68321,0.68288,0.68288,79000001.0
2006-01-27 13:12:00,0.68299,0.68305,0.68294,0.68299,92299998.0
2006-01-27 13:13:00,0.68286,0.68286,0.68243,0.68243,69500001.0
2006-01-27 13:14:00,0.68233,0.68251,0.68233,0.6825,137200002.0
2006-01-27 13:15:00,0.68264,0.68275,0.68253,0.68271,90400000.0
2006-01-27 13:16:00,0.68274,0.68287,0.68274,0.68277,120500000.0
2006-01-27 13:17:00,0.68269,0.68286,0.6826,0.68286,62000000.0
2006-01-27 13:18:00,0.68297,0.68309,0.68295,0.68295,89500000.0
2006-01-27 13:19:00,0.68309,0.68314,0.68299,0.68308,66700001.0
2006-01-27 13:20:00,0.68308,0.68308,0.68287,0.68292,48400000.0
2006-01-27 13:21:00,0.68287,0.68287,0.68275,0.68275,73299999.0
2006-01-27 13:22:00,0.68275,0.68288,0.68275,0.68288,48900000.0
2006-01-27 13:23:00,0.68299,0.68319,0.68294,0.68307,132400000.0
2006-01-27 13:24:00,0.68298,0.68316,0.6829,0.6829,139500000.0
2006-01-27 13:25:00,0.68304,0.68305,0.68299,0.68305,45000000.0
2006-01-27 13:26:00,0.68311,0.68323,0.68298,0.68323,79899999.0
2006-01-27 13:27:00,0.68331,0.68333,0.68315,0.68315,46000000.0
2006-01-27 13:28:00,0.68322,0.68328,0.68308,0.68309,69700000.0
2006-01-27 13:29:00,0.68315,0.68343,0.68315,0.68335,131599999.0
2006-01-27 13:30:00,0.68326,0.68341,0.68322,0.68328,101600000.0
2006-01-27 13:31:00,0.68324,0.68355,0.68324,0.68355,72100000.0
2006-01-27 13:32:00,0.6835,0.68361,0.68339,0.68361,61600000.0
2006-01-27 13:33:00,0.6837,0.6839,0.68364,0.6839,82699998.0
2006-01-27 13:34:00,0.68387,0.68387,0.68372,0.68372,76499997.0
2006-01-27 13:35:00,0.68375,0.68381,0.68348,0.68356,87500000.0
2006-01-27 13:36:00,0.6836,0.68365,0.68355,0.68358,102999998.0
2006-01-27 13:37:00,0.68366,0.68376,0.68354,0.68354,114600000.0
2006-01-27 13:38:00,0.68354,0.68375,0.68354,0.68365,93500001.0
2006-01-27 13:39:00,0.68374,0.68391,0.68373,0.68376,74999999.0
2006-01-27 13:40:00,0.6838,0.68399,0.6838,0.68399,47700000.0
2006-01-27 13:41:00,0.68379,0.68387,0.68359,0.68387,137499999.0
2006-01-27 13:42:00,0.68378,0.68382,0.68365,0.68365,151800001.0
2006-01-27 13:43:00,0.68363,0.68363,0.68346,0.68352,74900000.0
2006-01-27 13:44:00,0.68355,0.68355,0.68335,0.6835,146400000.0
2006-01-27 13:45:00,0.68348,0.68351,0.68342,0.68347,72999999.0
2006-01-27 13:46:00,0.68339,0.68343,0.68329,0.68332,125899998.0
2006-01-27 13:47:00,0.6833,0.68335,0.6833,0.68335,95699999.0
2006-01-27 13:48:00,0.68337,0.68364,0.68337,0.68346,55000000.0
2006-01-27 13:49:00,0.68352,0.68352,0.68335,0.68335,82499998.0
2006-01-27 13:50:00,0.68322,0.68322,0.68286,0.68295,74900000.0
2006-01-27 13:51:00,0.68285,0.6829,0.68285,0.68289,102900000.0
2006-01-27 13:52:00,0.68283,0.68296,0.68266,0.68296,120699999.0
2006-01-27 13:53:00,0.68305,0.68316,0.68287,0.68287,136700002.0
2006-01-27 13:54:00,0.68284,0.68288,0.68283,0.68288,64600000.0
2006-01-27 13:55:00,0.68285,0.6829,0.68275,0.6828,99300000.0
2006-01-27 13:56:00,0.68284,0.68307,0.68284,0.68287,101100000.0
2006-01-27 13:57:00,0.68297,0.68297,0.68287,0.68292,96500000.0
2006-01-27 13:58:00,0.68305,0.68314,0.68305,0.68314,19000000.0
2006-01-27 13:59:00,0.68324,0.68324,0.68297,0.68297,78199999.0
2006-01-27 14:00:00,0.68298,0.68309,0.68273,0.68289,76599998.0
2006-01-27 14:01:00,0.68287,0.68289,0.68276,0.68278,83900000.0
2006-01-27 14:02:00,0.68273,0.68281,0.68265,0.68273,82100001.0
2006-01-27 14:03:00,0.68275,0.6828,0.68267,0.6827,112399999.0
2006-01-27 14:04:00,0.6828,0.68286,0.68269,0.68286,84200000.0
2006-01-27 14:05:00,0.68275,0.68278,0.68269,0.68275,103800001.0
2006-01-27 14:06:00,0.68272,0.68272,0.68259,0.6827,77200000.0
2006-01-27 14:07:00,0.68273,0.68283,0.68265,0.68283,50899998.0
2006-01-27 14:08:00,0.68275,0.68294,0.68275,0.68294,94900001.0
2006-01-27 14:09:00,0.68297,0.68297,0.68287,0.68287,115600001.0
2006-01-27 14:10:00,0.68292,0.68292,0.68282,0.68282,99699996.0
2006-01-27 14:11:00,0.68282,0.68282,0.68265,0.68279,78899999.0
2006-01-27 14:12:00,0.68282,0.6829,0.68282,0.6829,55500000.0
2006-01-27 14:13:00,0.68288,0.68291,0.68274,0.68282,58300000.0
2006-01-27 14:14:00,0.68285,0.68301,0.68285,0.6829,127599998.0
2006-01-27 14:15:00,0.68292,0.68295,0.6829,0.68295,43700000.0
2006-01-27 14:16:00,0.68285,0.68295,0.68285,0.68292,95200001.0
2006-01-27 14:17:00,0.68299,0.68301,0.68299,0.68301,33500000.0
2006-01-27 14:18:00,0.68298,0.68314,0.68289,0.6829,103899999.0
2006-01-27 14:19:00,0.68284,0.68312,0.68284,0.68302,158799999.0
2006-01-27 14:20:00,0.683,0.68306,0.68297,0.68306,98599999.0
2006-01-27 14:21:00,0.6829,0.6829,0.68285,0.68285,21500000.0
2006-01-27 14:22:00,0.68269,0.68294,0.68269,0.68294,94800001.0
2006-01-27 14:23:00,0.683,0.68305,0.68295,0.68295,44500000.0
2006-01-27 14:24:00,0.68305,0.68305,0.68295,0.68295,111799999.0
2006-01-27 14:25:00,0.68298,0.6831,0.68295,0.683,101999999.0
2006-01-27 14:26:00,0.68298,0.68305,0.68298,0.68305,50999998.0
2006-01-27 14:27:00,0.68304,0.68313,0.68304,0.68307,95600001.0
2006-01-27 14:28:00,0.68303,0.68317,0.68292,0.68317,77999999.0
2006-01-27 14:29:00,0.68314,0.68314,0.68285,0.68285,104199999.0
2006-01-27 14:30:00,0.68289,0.68291,0.68267,0.6828,81800000.0
2006-01-27 14:31:00,0.68267,0.68267,0.68231,0.68231,89700000.0
2006-01-27 14:32:00,0.68229,0.68234,0.68216,0.68221,118099997.0
2006-01-27 14:33:00,0.68228,0.68234,0.68228,0.68228,47000000.0
2006-01-27 14:34:00,0.68235,0.68235,0.68215,0.68235,84499998.0
2006-01-27 14:35:00,0.6822,0.6823,0.6822,0.68227,91100000.0
2006-01-27 14:36:00,0.6823,0.6823,0.68222,0.68225,80200000.0
2006-01-27 14:37:00,0.68228,0.68228,0.68215,0.6822,82900000.0
2006-01-27 14:38:00,0.68223,0.68232,0.68223,0.68232,33800000.0
2006-01-27 14:39:00,0.68224,0.68238,0.68224,0.68228,105700000.0
2006-01-27 14:40:00,0.68217,0.68217,0.68193,0.68201,96699999.0
2006-01-27 14:41:00,0.68193,0.68214,0.68176,0.68214,104000000.0
2006-01-27 14:42:00,0.68215,0.68215,0.68199,0.6821,59300000.0
2006-01-27 14:43:00,0.68209,0.68211,0.68191,0.682,52599999.0
2006-01-27 14:44:00,0.68185,0.682,0.68185,0.682,45200000.0
2006-01-27 14:45:00,0.68191,0.68203,0.68191,0.68203,43800000.0
2006-01-27 14:46:00,0.68205,0.68205,0.682,0.682,80100000.0
2006-01-27 14:47:00,0.68198,0.6821,0.68195,0.682,226199999.0
2006-01-27 14:48:00,0.68205,0.68205,0.68205,0.68205,74699999.0
2006-01-27 14:49:00,0.682,0.682,0.68188,0.68197,94100000.0
2006-01-27 14:50:00,0.68196,0.68199,0.68196,0.68199,30300000.0
2006-01-27 14:51:00,0.68174,0.68174,0.68151,0.68156,26400000.0
2006-01-27 14:52:00,0.68168,0.68184,0.68168,0.68174,101199999.0
2006-01-27 14:53:00,0.6819,0.68195,0.6818,0.68182,52200000.0
2006-01-27 14:54:00,0.682,0.6821,0.68195,0.68205,33200000.0
2006-01-27 14:55:00,0.68196,0.68197,0.68189,0.68197,84200001.0
2006-01-27 14:56:00,0.68204,0.68216,0.68204,0.68216,21500000.0
2006-01-27 14:57:00,0.68213,0.68213,0.68199,0.68199,52899999.0
2006-01-27 14:58:00,0.68185,0.68195,0.68185,0.68185,105199998.0
2006-01-27 14:59:00,0.68195,0.68195,0.6819,0.6819,61399999.0
2006-01-27 15:00:00,0.68193,0.68202,0.68191,0.68198,112000001.0
2006-01-27 15:01:00,0.682,0.6821,0.68197,0.68205,96700000.0
2006-01-27 15:02:00,0.68205,0.68205,0.68188,0.68191,113800002.0
2006-01-27 15:03:00,0.682,0.68205,0.68195,0.68203,59100001.0
2006-01-27 15:04:00,0.682,0.68205,0.68195,0.68205,46900000.0
2006-01-27 15:05:00,0.68199,0.68199,0.68189,0.68191,61499999.0
2006-01-27 15:06:00,0.68197,0.68206,0.6819,0.68201,137999998.0
2006-01-27 15:07:00,0.68205,0.68205,0.68202,0.68202,41700000.0
2006-01-27 15:08:00,0.68197,0.68201,0.68178,0.68178,151199998.0
2006-01-27 15:09:00,0.68195,0.68195,0.6819,0.6819,80999999.0
2006-01-27 15:10:00,0.68196,0.68204,0.68193,0.68193,104300000.0
2006-01-27 15:11:00,0.68178,0.68178,0.68169,0.68169,65700000.0
2006-01-27 15:12:00,0.68175,0.68175,0.68168,0.6817,75799999.0
2006-01-27 15:13:00,0.68172,0.68181,0.6817,0.68179,56400000.0
2006-01-27 15:14:00,0.68193,0.68209,0.68189,0.68209,86500000.0
2006-01-27 15:15:00,0.68208,0.6821,0.68189,0.6821,139900000.0
2006-01-27 15:16:00,0.68215,0.68243,0.68215,0.68223,93100000.0
2006-01-27 15:17:00,0.68205,0.68215,0.68185,0.68215,75400000.0
2006-01-27 15:18:00,0.68207,0.6821,0.68182,0.68182,39100000.0
2006-01-27 15:19:00,0.68195,0.68202,0.68185,0.68202,162099998.0
2006-01-27 15:20:00,0.682,0.68201,0.68185,0.68201,86800000.0
2006-01-27 15:21:00,0.68208,0.68219,0.68208,0.68218,70899999.0
2006-01-27 15:22:00,0.68228,0.68232,0.68228,0.68232,27800000.0
2006-01-27 15:23:00,0.68234,0.68245,0.6823,0.68245,65200000.0
2006-01-27 15:24:00,0.68259,0.68259,0.68238,0.68243,137699998.0
2006-01-27 15:25:00,0.68248,0.68256,0.68242,0.68247,113000001.0
2006-01-27 15:26:00,0.6824,0.6828,0.6824,0.6828,64100000.0
2006-01-27 15:27:00,0.68274,0.68293,0.68274,0.68289,118699998.0
2006-01-27 15:28:00,0.68285,0.68298,0.68277,0.68278,39899999.0
2006-01-27 15:29:00,0.68274,0.68288,0.68272,0.68272,97299999.0
2006-01-27 15:30:00,0.68318,0.68414,0.68318,0.68402,115899999.0
2006-01-27 15:31:00,0.68388,0.68412,0.68359,0.68412,62999999.0
2006-01-27 15:32:00,0.68431,0.68433,0.68419,0.68433,85399998.0
2006-01-27 15:33:00,0.68437,0.68446,0.68408,0.68424,99800000.0
2006-01-27 15:34:00,0.68404,0.68404,0.68387,0.68387,31400001.0
2006-01-27 15:35:00,0.68396,0.68397,0.68356,0.6836,138200000.0
2006-01-27 15:36:00,0.68364,0.68392,0.68364,0.68392,55600000.0
2006-01-27 15:37:00,0.68409,0.6841,0.68394,0.6841,103599999.0
2006-01-27 15:38:00,0.6842,0.68441,0.6842,0.68439,91800000.0
2006-01-27 15:39:00,0.68437,0.68437,0.68422,0.68422,144799995.0
2006-01-27 15:40:00,0.68417,0.68428,0.68405,0.68405,74000000.0
2006-01-27 15:41:00,0.68422,0.68432,0.68419,0.68425,41800000.0
2006-01-27 15:42:00,0.68427,0.68467,0.68427,0.68463,43899999.0
2006-01-27 15:43:00,0.68474,0.68475,0.6846,0.68474,108400000.0
2006-01-27 15:44:00,0.68481,0.68487,0.68471,0.68473,89799999.0
2006-01-27 15:45:00,0.68455,0.68455,0.68445,0.68445,25700000.0
2006-01-27 15:46:00,0.68434,0.6846,0.68428,0.68454,62900000.0
2006-01-27 15:47:00,0.6845,0.6845,0.68415,0.68425,55800000.0
2006-01-27 15:48:00,0.68423,0.6843,0.68416,0.68416,104200000.0
2006-01-27 15:49:00,0.68416,0.68424,0.68394,0.68405,76300000.0
2006-01-27 15:50:00,0.68413,0.68432,0.68413,0.68432,87699999.0
2006-01-27 15:51:00,0.68426,0.68426,0.68409,0.68415,51899999.0
2006-01-27 15:52:00,0.6841,0.68426,0.6841,0.68418,119500000.0
2006-01-27 15:53:00,0.68413,0.68432,0.68411,0.68432,106300000.0
2006-01-27 15:54:00,0.68425,0.68425,0.68412,0.68412,44600000.0
2006-01-27 15:55:00,0.68412,0.68428,0.68412,0.6842,105800001.0
2006-01-27 15:56:00,0.68408,0.6841,0.68375,0.6841,83299999.0
2006-01-27 15:57:00,0.6843,0.68438,0.68427,0.68427,74899999.0
2006-01-27 15:58:00,0.68424,0.68424,0.68416,0.68416,33499999.0
2006-01-27 15:59:00,0.68388,0.68388,0.6836,0.6838,86799998.0
2006-01-27 16:00:00,0.6838,0.68394,0.6838,0.68391,33800000.0
2006-01-27 16:01:00,0.68396,0.68404,0.6838,0.6838,53600000.0
2006-01-27 16:02:00,0.68375,0.68401,0.68375,0.68401,87100000.0
2006-01-27 16:03:00,0.68411,0.68411,0.68386,0.68386,85400000.0
2006-01-27 16:04:00,0.68392,0.68392,0.6838,0.68388,44500000.0
2006-01-27 16:05:00,0.6838,0.68396,0.6838,0.68396,57899999.0
2006-01-27 16:06:00,0.68402,0.68402,0.68381,0.68394,107599999.0
2006-01-27 16:07:00,0.68399,0.68433,0.68399,0.68433,65500000.0
2006-01-27 16:08:00,0.68431,0.68434,0.6842,0.6842,144999998.0
2006-01-27 16:09:00,0.68415,0.68425,0.68415,0.6842,40000000.0
2006-01-27 16:10:00,0.68404,0.68414,0.68404,0.68414,24500000.0
2006-01-27 16:11:00,0.68407,0.68415,0.68405,0.6841,62900000.0
2006-01-27 16:12:00,0.6841,0.68415,0.68408,0.68415,61400000.0
2006-01-27 16:13:00,0.68412,0.68422,0.68412,0.68414,60200001.0
2006-01-27 16:14:00,0.68427,0.68445,0.68427,0.68437,28600000.0
2006-01-27 16:15:00,0.68439,0.68466,0.68439,0.68459,122600000.0
2006-01-27 16:16:00,0.68473,0.68489,0.68445,0.68475,102200001.0
2006-01-27 16:17:00,0.68472,0.68489,0.68472,0.68489,84100000.0
2006-01-27 16:18:00,0.68481,0.68511,0.68466,0.685,58500000.0
2006-01-27 16:19:00,0.68485,0.68487,0.68465,0.68482,210199999.0
2006-01-27 16:20:00,0.68499,0.68529,0.68499,0.68529,25600000.0
2006-01-27 16:21:00,0.6853,0.6857,0.68527,0.6857,67400000.0
2006-01-27 16:22:00,0.68579,0.68579,0.68561,0.68561,128099997.0
2006-01-27 16:23:00,0.68535,0.68535,0.68497,0.68497,52500000.0
2006-01-27 16:24:00,0.68514,0.6852,0.68513,0.6852,74100003.0
2006-01-27 16:25:00,0.68523,0.68541,0.68523,0.68535,102000000.0
2006-01-27 16:26:00,0.68522,0.68532,0.68522,0.68532,52600000.0
2006-01-27 16:27:00,0.68542,0.6857,0.6854,0.6857,38100000.0
2006-01-27 16:28:00,0.68545,0.68622,0.68545,0.68622,80900000.0
2006-01-27 16:29:00,0.68623,0.68623,0.6859,0.68596,77600002.0
2006-01-27 16:30:00,0.68585,0.68589,0.68575,0.68575,109499999.0
2006-01-27 16:31:00,0.6858,0.68585,0.6858,0.68585,80900000.0
2006-01-27 16:32:00,0.68585,0.68585,0.68577,0.68577,110899999.0
2006-01-27 16:33:00,0.68582,0.68591,0.68572,0.68591,169299999.0
2006-01-27 16:34:00,0.68595,0.68625,0.68595,0.68615,136800001.0
2006-01-27 16:35:00,0.6862,0.68628,0.68605,0.68605,73199999.0
2006-01-27 16:36:00,0.6859,0.68605,0.68589,0.68605,58000000.0
2006-01-27 16:37:00,0.68595,0.68603,0.68593,0.68593,39500000.0
2006-01-27 16:38:00,0.68598,0.68598,0.68572,0.68572,124400003.0
2006-01-27 16:39:00,0.68585,0.68593,0.68568,0.68589,189700002.0
2006-01-27 16:40:00,0.68586,0.68586,0.6858,0.6858,76600000.0
2006-01-27 16:41:00,0.68584,0.68584,0.68575,0.68576,74900000.0
2006-01-27 16:42:00,0.68579,0.68581,0.68579,0.68581,14400000.0
2006-01-27 16:43:00,0.68582,0.68602,0.68582,0.68602,74200000.0
2006-01-27 16:44:00,0.6861,0.6861,0.68586,0.68586,74199999.0
2006-01-27 16:45:00,0.68595,0.68595,0.68585,0.68585,132300002.0
2006-01-27 16:46:00,0.68595,0.68595,0.68588,0.68592,103800002.0
2006-01-27 16:47:00,0.68595,0.68595,0.68585,0.6859,124799998.0
2006-01-27 16:48:00,0.68597,0.68612,0.68597,0.68612,114700002.0
2006-01-27 16:49:00,0.68616,0.68619,0.68608,0.6861,110599999.0
2006-01-27 16:50:00,0.68604,0.68619,0.68604,0.68612,105000000.0
2006-01-27 16:51:00,0.68613,0.68613,0.6859,0.6859,134600002.0
2006-01-27 16:52:00,0.68607,0.68611,0.68584,0.68584,76499999.0
2006-01-27 16:53:00,0.68582,0.68597,0.68582,0.68597,99100002.0
2006-01-27 16:54:00,0.68595,0.686,0.6858,0.68588,94900000.0
2006-01-27 16:55:00,0.68581,0.68588,0.68571,0.68577,164199999.0
2006-01-27 16:56:00,0.68578,0.68581,0.68575,0.68576,76400002.0
2006-01-27 16:57:00,0.68573,0.68589,0.68559,0.68589,111899998.0
2006-01-27 16:58:00,0.68595,0.68604,0.68595,0.68602,110799999.0
2006-01-27 16:59:00,0.68599,0.68614,0.68595,0.68614,119799999.0
2006-01-27 17:00:00,0.68605,0.68605,0.68574,0.6859,139000001.0
2006-01-27 17:01:00,0.6859,0.6861,0.6859,0.68595,96499999.0
2006-01-27 17:02:00,0.68573,0.68573,0.68532,0.68533,42900000.0
2006-01-27 17:03:00,0.68527,0.68543,0.68496,0.68525,111000001.0
2006-01-27 17:04:00,0.68521,0.68522,0.68484,0.68511,93399999.0
2006-01-27 17:05:00,0.68491,0.68494,0.68488,0.6849,65500001.0
2006-01-27 17:06:00,0.68497,0.68517,0.6849,0.68503,92299999.0
2006-01-27 17:07:00,0.68512,0.68525,0.68512,0.68521,75600000.0
2006-01-27 17:08:00,0.68523,0.68536,0.68519,0.68536,122599999.0
2006-01-27 17:09:00,0.68539,0.68539,0.68513,0.68538,108499997.0
2006-01-27 17:10:00,0.68529,0.68538,0.68527,0.68533,78399999.0
2006-01-27 17:11:00,0.68512,0.68527,0.68512,0.68519,19600000.0
2006-01-27 17:12:00,0.68522,0.68532,0.68522,0.68527,104100000.0
2006-01-27 17:13:00,0.68525,0.68526,0.68514,0.68523,76500000.0
2006-01-27 17:14:00,0.68521,0.68544,0.68521,0.68528,53700002.0
2006-01-27 17:15:00,0.68522,0.68522,0.68513,0.68513,30100000.0
2006-01-27 17:16:00,0.68516,0.68518,0.68503,0.68511,90699999.0
2006-01-27 17:17:00,0.68508,0.68521,0.68503,0.68503,70099999.0
2006-01-27 17:18:00,0.68502,0.68502,0.68485,0.68492,88499999.0
2006-01-27 17:19:00,0.68482,0.68482,0.6844,0.6844,68500000.0
2006-01-27 17:20:00,0.68447,0.68447,0.68412,0.68414,98100000.0
2006-01-27 17:21:00,0.68401,0.68432,0.68398,0.68431,129099999.0
2006-01-27 17:22:00,0.6842,0.68431,0.68414,0.68431,35400000.0
2006-01-27 17:23:00,0.68417,0.68417,0.68392,0.68412,60300000.0
2006-01-27 17:24:00,0.68405,0.68405,0.68384,0.68395,71600000.0
2006-01-27 17:25:00,0.68393,0.68411,0.68392,0.68411,142199998.0
2006-01-27 17:26:00,0.68412,0.68412,0.68395,0.68395,82300000.0
2006-01-27 17:27:00,0.68404,0.68404,0.68384,0.68392,104999998.0
2006-01-27 17:28:00,0.68406,0.68444,0.68406,0.68444,103800000.0
2006-01-27 17:29:00,0.68444,0.68444,0.68407,0.68417,91400001.0
2006-01-27 17:30:00,0.6841,0.6841,0.68391,0.68407,110600002.0
2006-01-27 17:31:00,0.68411,0.6843,0.68406,0.6843,89300000.0
2006-01-27 17:32:00,0.68425,0.68425,0.68415,0.68415,72800000.0
2006-01-27 17:33:00,0.68422,0.68426,0.68403,0.68426,70899999.0
2006-01-27 17:34:00,0.6842,0.6842,0.684,0.68411,50000000.0
2006-01-27 17:35:00,0.68398,0.68435,0.68398,0.68432,121800002.0
2006-01-27 17:36:00,0.68429,0.68436,0.68423,0.68427,81200001.0
2006-01-27 17:37:00,0.68433,0.68433,0.68421,0.68423,71099999.0
2006-01-27 17:38:00,0.68426,0.68426,0.68396,0.68408,108399999.0
2006-01-27 17:39:00,0.6841,0.6842,0.6841,0.6842,71000000.0
2006-01-27 17:40:00,0.68405,0.68422,0.68405,0.68414,59200000.0
2006-01-27 17:41:00,0.68419,0.68423,0.68402,0.68412,98700000.0
2006-01-27 17:42:00,0.68407,0.68411,0.68393,0.68394,77000001.0
2006-01-27 17:43:00,0.68389,0.68389,0.6837,0.6838,82200000.0
2006-01-27 17:44:00,0.68382,0.68382,0.68365,0.68368,60399999.0
2006-01-27 17:45:00,0.6836,0.68372,0.6833,0.68372,36400000.0
2006-01-27 17:46:00,0.68384,0.68393,0.68374,0.68374,71500000.0
2006-01-27 17:47:00,0.68366,0.6842,0.68343,0.6842,48800000.0
2006-01-27 17:48:00,0.68452,0.68455,0.68433,0.68449,105099999.0
2006-01-27 17:49:00,0.68432,0.68456,0.68406,0.68421,116100001.0
2006-01-27 17:50:00,0.68398,0.68414,0.68393,0.68407,60500000.0
2006-01-27 17:51:00,0.68394,0.68394,0.68359,0.68368,69000000.0
2006-01-27 17:52:00,0.68353,0.68358,0.68329,0.68339,95800000.0
2006-01-27 17:53:00,0.68328,0.6834,0.6832,0.68333,77200000.0
2006-01-27 17:54:00,0.68321,0.68326,0.6831,0.68325,79200000.0
2006-01-27 17:55:00,0.68304,0.68304,0.68277,0.68292,84900000.0
2006-01-27 17:56:00,0.68277,0.68286,0.68256,0.68286,79100000.0
2006-01-27 17:57:00,0.68286,0.68304,0.68277,0.68304,72600000.0
2006-01-27 17:58:00,0.6833,0.6834,0.6833,0.6834,101199999.0
2006-01-27 17:59:00,0.68338,0.68341,0.68316,0.68318,164599999.0
2006-01-27 18:00:00,0.68321,0.68334,0.6832,0.6832,74600000.0
2006-01-27 18:01:00,0.68319,0.68327,0.68315,0.68327,104400000.0
2006-01-27 18:02:00,0.68334,0.68336,0.68323,0.68336,83400002.0
2006-01-27 18:03:00,0.68337,0.68337,0.68329,0.68334,308000004.0
2006-01-27 18:04:00,0.6833,0.68342,0.68315,0.68315,155399999.0
2006-01-27 18:05:00,0.68318,0.68336,0.68312,0.68312,351900005.0
2006-01-27 18:06:00,0.68315,0.68315,0.68285,0.68285,117699999.0
2006-01-27 18:07:00,0.68282,0.68303,0.68282,0.68296,228299999.0
2006-01-27 18:08:00,0.68302,0.68319,0.683,0.683,74200000.0
2006-01-27 18:09:00,0.683,0.683,0.68268,0.68286,274600001.0
2006-01-27 18:10:00,0.68282,0.6829,0.68281,0.68288,119500000.0
2006-01-27 18:11:00,0.68294,0.68296,0.68294,0.68296,17600000.0
2006-01-27 18:12:00,0.68305,0.68305,0.68262,0.68264,71000000.0
2006-01-27 18:13:00,0.6825,0.6825,0.68216,0.68216,40000000.0
2006-01-27 18:14:00,0.68229,0.68247,0.68229,0.68245,93499999.0
2006-01-27 18:15:00,0.68246,0.68247,0.68241,0.68245,189199997.0
2006-01-27 18:16:00,0.68261,0.68281,0.68259,0.68281,309000001.0
2006-01-27 18:17:00,0.68273,0.68283,0.68266,0.68279,143699999.0
2006-01-27 18:18:00,0.68276,0.683,0.68276,0.6829,296499999.0
2006-01-27 18:19:00,0.683,0.68375,0.683,0.6837,249599996.0
2006-01-27 18:20:00,0.68371,0.68372,0.68353,0.68353,135500000.0
2006-01-27 18:21:00,0.68345,0.68379,0.68345,0.68379,182699996.0
2006-01-27 18:22:00,0.68353,0.68367,0.68326,0.68326,102699998.0
2006-01-27 18:23:00,0.68301,0.68326,0.68301,0.68318,289199997.0
2006-01-27 18:24:00,0.68322,0.68346,0.68322,0.68335,261700000.0
2006-01-27 18:25:00,0.68336,0.68349,0.68333,0.68344,120100000.0
2006-01-27 18:26:00,0.68343,0.6836,0.68343,0.68349,199600000.0
2006-01-27 18:27:00,0.6834,0.6835,0.68337,0.68345,291999994.0
2006-01-27 18:28:00,0.68348,0.68371,0.68348,0.68352,133099999.0
2006-01-27 18:29:00,0.68354,0.68378,0.68348,0.68372,210200000.0
2006-01-27 18:30:00,0.68371,0.68376,0.68366,0.68376,94699999.0
2006-01-27 18:31:00,0.68373,0.68395,0.68373,0.68395,207699999.0
2006-01-27 18:32:00,0.68397,0.68409,0.68395,0.684,100000000.0
2006-01-27 18:33:00,0.68393,0.68393,0.68334,0.68363,304200002.0
2006-01-27 18:34:00,0.68372,0.68381,0.68356,0.68361,111499999.0
2006-01-27 18:35:00,0.6837,0.68372,0.68339,0.68339,137500001.0
2006-01-27 18:36:00,0.68335,0.68335,0.68311,0.68314,145000002.0
2006-01-27 18:37:00,0.68315,0.68323,0.6831,0.68323,106699999.0
2006-01-27 18:38:00,0.6832,0.68325,0.6832,0.68325,140699997.0
2006-01-27 18:39:00,0.68319,0.68327,0.6831,0.68323,360899999.0
2006-01-27 18:40:00,0.6832,0.6832,0.68304,0.6832,102500001.0
2006-01-27 18:41:00,0.68305,0.68314,0.68286,0.68299,240299997.0
2006-01-27 18:42:00,0.68307,0.68314,0.683,0.68314,113800000.0
2006-01-27 18:43:00,0.68314,0.68326,0.68293,0.68312,773699994.0
2006-01-27 18:44:00,0.6831,0.6831,0.68287,0.68293,271199998.0
2006-01-27 18:45:00,0.68299,0.68299,0.68275,0.68275,589499995.0
2006-01-27 18:46:00,0.68274,0.68292,0.68273,0.68273,162400001.0
2006-01-27 18:47:00,0.68273,0.68299,0.68273,0.68293,163100001.0
2006-01-27 18:48:00,0.6829,0.68297,0.68261,0.68261,193900001.0
2006-01-27 18:49:00,0.68253,0.68302,0.68253,0.68272,159399999.0
2006-01-27 18:50:00,0.6826,0.6826,0.68234,0.68238,118600001.0
2006-01-27 18:51:00,0.68225,0.68235,0.68225,0.68233,136799997.0
2006-01-27 18:52:00,0.68237,0.68244,0.68235,0.6824,146399999.0
2006-01-27 18:53:00,0.68229,0.68229,0.68211,0.68224,97399998.0
2006-01-27 18:54:00,0.68225,0.68236,0.68225,0.68232,69600000.0
2006-01-27 18:55:00,0.68241,0.68251,0.68239,0.68248,152399999.0
2006-01-27 18:56:00,0.68253,0.68267,0.68249,0.68267,98100001.0
2006-01-27 18:57:00,0.68275,0.68277,0.68269,0.68272,64500001.0
2006-01-27 18:58:00,0.68269,0.68277,0.68269,0.68275,66500000.0
2006-01-27 18:59:00,0.68265,0.68281,0.68265,0.68278,213899996.0
2006-01-27 19:00:00,0.68273,0.68278,0.68269,0.68278,149399998.0
2006-01-27 19:01:00,0.68283,0.68283,0.68265,0.68265,64000001.0
2006-01-27 19:02:00,0.6827,0.6827,0.6826,0.6827,84400001.0
2006-01-27 19:03:00,0.68268,0.68282,0.68267,0.68278,205299999.0
2006-01-27 19:04:00,0.68278,0.68315,0.68278,0.68288,159200001.0
2006-01-27 19:05:00,0.68291,0.68305,0.68291,0.68305,72700000.0
2006-01-27 19:06:00,0.68303,0.68303,0.68272,0.68272,200000001.0
2006-01-27 19:07:00,0.68272,0.68278,0.6824,0.68269,207099999.0
2006-01-27 19:08:00,0.68283,0.68283,0.68271,0.68277,98999999.0
2006-01-27 19:09:00,0.68277,0.68277,0.68257,0.68263,118999999.0
2006-01-27 19:10:00,0.68262,0.68265,0.6826,0.6826,87899999.0
2006-01-27 19:11:00,0.68256,0.68269,0.68256,0.68266,133400001.0
2006-01-27 19:12:00,0.68261,0.68274,0.68261,0.68274,92699999.0
2006-01-27 19:13:00,0.68274,0.68282,0.68269,0.68274,60100000.0
2006-01-27 19:14:00,0.68275,0.68275,0.6827,0.6827,66099999.0
2006-01-27 19:15:00,0.68271,0.68283,0.68271,0.68278,83100000.0
2006-01-27 19:16:00,0.68275,0.68285,0.68275,0.68285,80899998.0
2006-01-27 19:17:00,0.6828,0.68285,0.68265,0.68277,135800000.0
2006-01-27 19:18:00,0.6828,0.68285,0.68274,0.68278,74600001.0
2006-01-27 19:19:00,0.68261,0.68266,0.68255,0.68266,87800000.0
2006-01-27 19:20:00,0.68255,0.68267,0.68251,0.68253,138799999.0
2006-01-27 19:21:00,0.6825,0.68255,0.6824,0.6825,154300002.0
2006-01-27 19:22:00,0.6825,0.68254,0.68247,0.68247,190099999.0
2006-01-27 19:23:00,0.68235,0.68245,0.68235,0.6824,94900001.0
2006-01-27 19:24:00,0.68245,0.68247,0.6824,0.6824,74300000.0
2006-01-27 19:25:00,0.68245,0.6825,0.6824,0.6824,59899999.0
2006-01-27 19:26:00,0.6824,0.68242,0.68235,0.68238,49300000.0
2006-01-27 19:27:00,0.6823,0.68234,0.68213,0.68222,203999997.0
2006-01-27 19:28:00,0.68245,0.68245,0.68217,0.68217,136800001.0
2006-01-27 19:29:00,0.6822,0.68226,0.6822,0.68225,89999999.0
2006-01-27 19:30:00,0.68232,0.68232,0.68222,0.68232,56600000.0
2006-01-27 19:31:00,0.68223,0.68223,0.68195,0.68213,52600000.0
2006-01-27 19:32:00,0.68218,0.68232,0.6821,0.68219,171600002.0
2006-01-27 19:33:00,0.68213,0.68249,0.68213,0.68223,154199998.0
2006-01-27 19:34:00,0.68227,0.68233,0.68216,0.68233,97700000.0
2006-01-27 19:35:00,0.68236,0.68246,0.68229,0.68243,170800000.0
2006-01-27 19:36:00,0.68241,0.68243,0.68228,0.68237,294699995.0
2006-01-27 19:37:00,0.68238,0.6824,0.68228,0.68228,103800000.0
2006-01-27 19:38:00,0.68233,0.68239,0.68226,0.68236,83700000.0
2006-01-27 19:39:00,0.68245,0.68252,0.68231,0.68231,238300000.0
2006-01-27 19:40:00,0.68243,0.68249,0.68241,0.68241,70100001.0
2006-01-27 19:41:00,0.68247,0.68259,0.68246,0.68246,72200000.0
2006-01-27 19:42:00,0.68244,0.68253,0.68238,0.68238,71400000.0
2006-01-27 19:43:00,0.68239,0.68243,0.68226,0.68228,46799999.0
2006-01-27 19:44:00,0.68232,0.68232,0.6821,0.68221,91600000.0
2006-01-27 19:45:00,0.68231,0.6825,0.68231,0.68234,63300001.0
2006-01-27 19:46:00,0.68233,0.6824,0.68225,0.68235,117399997.0
2006-01-27 19:47:00,0.6824,0.68249,0.6824,0.68242,71000000.0
2006-01-27 19:48:00,0.68234,0.68242,0.68231,0.68231,63300000.0
2006-01-27 19:49:00,0.6823,0.68247,0.68215,0.68215,141399999.0
2006-01-27 19:50:00,0.68232,0.68235,0.68225,0.6823,115999999.0
2006-01-27 19:51:00,0.68235,0.6824,0.6823,0.68235,142200000.0
2006-01-27 19:52:00,0.68235,0.6824,0.68225,0.68235,135800000.0
2006-01-27 19:53:00,0.68236,0.68236,0.68219,0.68227,193199999.0
2006-01-27 19:54:00,0.68229,0.68231,0.68209,0.68209,139700001.0
2006-01-27 19:55:00,0.68195,0.68205,0.68195,0.68205,203200001.0
2006-01-27 19:56:00,0.682,0.68201,0.6819,0.6819,193200002.0
2006-01-27 19:57:00,0.68195,0.68195,0.68185,0.6819,177799999.0
2006-01-27 19:58:00,0.68197,0.68202,0.68192,0.68192,211099999.0
2006-01-27 19:59:00,0.6819,0.68195,0.68185,0.68185,68999999.0
2006-01-27 20:00:00,0.68187,0.68197,0.68185,0.6819,330899997.0
2006-01-27 20:01:00,0.6819,0.68195,0.68183,0.68193,117800000.0
2006-01-27 20:02:00,0.68195,0.68195,0.6819,0.6819,59800000.0
2006-01-27 20:03:00,0.682,0.682,0.6819,0.68197,70200001.0
2006-01-27 20:04:00,0.68195,0.682,0.68185,0.68195,180700001.0
2006-01-27 20:05:00,0.68197,0.682,0.68185,0.682,235900000.0
2006-01-27 20:06:00,0.682,0.682,0.68185,0.68195,296399997.0
2006-01-27 20:07:00,0.68193,0.68197,0.68185,0.68185,69999999.0
2006-01-27 20:08:00,0.6819,0.68195,0.6819,0.68192,73300000.0
2006-01-27 20:09:00,0.68195,0.682,0.6817,0.6819,87499999.0
2006-01-27 20:10:00,0.68185,0.68195,0.68185,0.68195,132800000.0
2006-01-27 20:11:00,0.6819,0.68192,0.6819,0.68192,71499999.0
2006-01-27 20:12:00,0.68195,0.68195,0.68185,0.6819,57500000.0
2006-01-27 20:13:00,0.68198,0.682,0.68165,0.6819,93399998.0
2006-01-27 20:14:00,0.68198,0.682,0.6819,0.682,160999999.0
2006-01-27 20:15:00,0.6819,0.68195,0.6819,0.68195,84399999.0
2006-01-27 20:16:00,0.68195,0.68205,0.68185,0.68185,475600000.0
2006-01-27 20:17:00,0.68182,0.68197,0.68182,0.68195,206100002.0
2006-01-27 20:18:00,0.68192,0.68195,0.68187,0.68195,99700000.0
2006-01-27 20:19:00,0.68195,0.68195,0.6819,0.68195,105199999.0
2006-01-27 20:20:00,0.682,0.682,0.68185,0.6819,55700000.0
2006-01-27 20:21:00,0.68192,0.682,0.6819,0.68195,101599998.0
2006-01-27 20:22:00,0.68195,0.68195,0.6819,0.68195,144199998.0
2006-01-27 20:23:00,0.68195,0.682,0.68185,0.682,53600000.0
2006-01-27 20:24:00,0.68195,0.68195,0.68165,0.68195,108000001.0
2006-01-27 20:25:00,0.68195,0.68197,0.68185,0.6819,120499998.0
2006-01-27 20:26:00,0.68195,0.682,0.68185,0.6819,66999999.0
2006-01-27 20:27:00,0.6819,0.68195,0.6819,0.68195,85300001.0
2006-01-27 20:28:00,0.68195,0.68195,0.6819,0.68195,67600001.0
2006-01-27 20:29:00,0.68195,0.682,0.6819,0.68195,214900001.0
2006-01-27 20:30:00,0.68185,0.682,0.68185,0.68195,275700005.0
2006-01-27 20:31:00,0.68198,0.68198,0.68185,0.68195,202800000.0
2006-01-27 20:32:00,0.68185,0.68195,0.68185,0.68192,163199999.0
2006-01-27 20:33:00,0.6819,0.68197,0.68185,0.68188,202599997.0
2006-01-27 20:34:00,0.68195,0.68195,0.68188,0.68195,95300000.0
2006-01-27 20:35:00,0.68195,0.68195,0.68185,0.6819,47999999.0
2006-01-27 20:36:00,0.6819,0.68205,0.6818,0.68185,189999999.0
2006-01-27 20:37:00,0.68188,0.68205,0.68185,0.6819,214199998.0
2006-01-27 20:38:00,0.6819,0.68193,0.68185,0.6819,205599999.0
2006-01-27 20:39:00,0.6819,0.68195,0.6819,0.68195,58299999.0
2006-01-27 20:40:00,0.6819,0.682,0.68185,0.6819,157299998.0
2006-01-27 20:41:00,0.6819,0.68195,0.68185,0.68195,160700000.0
2006-01-27 20:42:00,0.6819,0.68195,0.68183,0.6819,99599996.0
2006-01-27 20:43:00,0.6819,0.682,0.6819,0.6819,125000001.0
2006-01-27 20:44:00,0.68185,0.68195,0.68185,0.68195,17500000.0
2006-01-27 20:45:00,0.6819,0.68195,0.68183,0.68185,70000000.0
2006-01-27 20:46:00,0.68195,0.68195,0.68183,0.68183,74499999.0
2006-01-27 20:47:00,0.6819,0.68195,0.6819,0.68192,72700001.0
2006-01-27 20:48:00,0.68185,0.68195,0.68185,0.68185,52899999.0
2006-01-27 20:49:00,0.68185,0.68195,0.6818,0.6819,115799998.0
2006-01-27 20:50:00,0.6819,0.68193,0.68183,0.68185,161600000.0
2006-01-27 20:51:00,0.68185,0.68195,0.68185,0.6819,75000001.0
2006-01-27 20:52:00,0.6819,0.682,0.68185,0.68185,116500000.0
2006-01-27 20:53:00,0.68195,0.682,0.68188,0.6819,250800001.0
2006-01-27 20:54:00,0.6819,0.68195,0.68185,0.68195,226000000.0
2006-01-27 20:55:00,0.6819,0.6819,0.68185,0.68185,12000000.0
2006-01-27 20:56:00,0.68188,0.682,0.68165,0.68193,113600000.0
2006-01-27 20:57:00,0.6819,0.682,0.68175,0.6819,75199998.0
2006-01-27 20:58:00,0.6819,0.682,0.68185,0.68185,277100000.0
2006-01-27 20:59:00,0.6819,0.682,0.68185,0.6819,111300001.0
2006-01-27 21:00:00,0.6819,0.68193,0.68185,0.6819,199200000.0
2006-01-27 21:01:00,0.6818,0.68192,0.6818,0.68192,134900002.0
2006-01-27 21:02:00,0.6819,0.68195,0.68188,0.6819,88500000.0
2006-01-27 21:03:00,0.68195,0.682,0.68185,0.682,117099999.0
2006-01-27 21:04:00,0.68195,0.68195,0.68185,0.68185,73100002.0
2006-01-27 21:05:00,0.68195,0.682,0.68185,0.6819,95200000.0
2006-01-27 21:06:00,0.68185,0.682,0.68185,0.6819,162099998.0
2006-01-27 21:07:00,0.68195,0.68195,0.6819,0.6819,37700000.0
2006-01-27 21:08:00,0.6819,0.68195,0.6818,0.6819,142000000.0
2006-01-27 21:09:00,0.6819,0.682,0.68185,0.68195,138700000.0
2006-01-27 21:10:00,0.6819,0.68195,0.6819,0.68195,101099999.0
2006-01-27 21:11:00,0.6819,0.6819,0.6819,0.6819,15900000.0
2006-01-27 21:12:00,0.68185,0.68197,0.68185,0.68192,89700000.0
2006-01-27 21:13:00,0.68188,0.68193,0.68185,0.6819,48500000.0
2006-01-27 21:14:00,0.68195,0.68195,0.6819,0.6819,64499999.0
2006-01-27 21:15:00,0.6819,0.682,0.68185,0.6819,213199999.0
2006-01-27 21:16:00,0.68195,0.68195,0.68178,0.68185,125399999.0
2006-01-27 21:17:00,0.68185,0.68195,0.68175,0.68195,188500001.0
2006-01-27 21:18:00,0.68195,0.68195,0.68185,0.68192,178500002.0
2006-01-27 21:19:00,0.68195,0.68195,0.68185,0.6819,71800001.0
2006-01-27 21:20:00,0.68195,0.682,0.6818,0.68185,201499998.0
2006-01-27 21:21:00,0.68195,0.68195,0.68185,0.68195,76399999.0
2006-01-27 21:22:00,0.68195,0.68195,0.68185,0.6819,106499999.0
2006-01-27 21:23:00,0.6819,0.68195,0.68185,0.68195,137299999.0
2006-01-27 21:24:00,0.68195,0.68195,0.68185,0.6819,103199998.0
2006-01-27 21:25:00,0.6819,0.68195,0.6819,0.68195,137799999.0
2006-01-27 21:26:00,0.68192,0.68195,0.68185,0.68188,183699999.0
2006-01-27 21:27:00,0.6819,0.68195,0.68185,0.68195,91500001.0
2006-01-27 21:28:00,0.68195,0.68195,0.6819,0.6819,27500000.0
2006-01-27 21:29:00,0.6819,0.68195,0.68175,0.68185,96800000.0
2006-01-27 21:30:00,0.68192,0.682,0.68185,0.68195,150400000.0
2006-01-27 21:31:00,0.68195,0.68195,0.6819,0.6819,25400000.0
2006-01-27 21:32:00,0.6819,0.68195,0.68185,0.68195,60699999.0
2006-01-27 21:33:00,0.68195,0.68195,0.6819,0.68195,106700000.0
2006-01-27 21:34:00,0.68195,0.68195,0.68182,0.6819,76799999.0
2006-01-27 21:35:00,0.6819,0.68195,0.68188,0.6819,236700000.0
2006-01-27 21:36:00,0.6819,0.682,0.68183,0.68195,149500000.0
2006-01-27 21:37:00,0.68192,0.682,0.6819,0.68195,119900000.0
2006-01-27 21:38:00,0.68195,0.682,0.6819,0.68192,70200000.0
2006-01-27 21:39:00,0.6819,0.68195,0.6818,0.68192,67800000.0
2006-01-27 21:40:00,0.68195,0.682,0.6818,0.68198,158199999.0
2006-01-27 21:41:00,0.6819,0.68195,0.68185,0.68195,109999998.0
2006-01-27 21:42:00,0.68192,0.68195,0.6819,0.68195,82400001.0
2006-01-27 21:43:00,0.6819,0.682,0.68185,0.68185,74700000.0
2006-01-27 21:44:00,0.68195,0.68195,0.68175,0.68175,64500000.0
2006-01-27 21:45:00,0.6819,0.68195,0.68183,0.6819,81299999.0
2006-01-27 21:46:00,0.68188,0.68195,0.68187,0.68187,63399999.0
2006-01-27 21:47:00,0.6819,0.68195,0.6819,0.68195,75800000.0
2006-01-27 21:48:00,0.68195,0.68195,0.68195,0.68195,71700000.0
2006-01-27 21:49:00,0.6819,0.68195,0.6818,0.68188,69400000.0
2006-01-27 21:50:00,0.68195,0.682,0.68185,0.68192,84000000.0
2006-01-27 21:51:00,0.6819,0.68195,0.68188,0.68195,99499999.0
2006-01-27 21:52:00,0.6819,0.68205,0.68187,0.68195,72500000.0
2006-01-27 21:53:00,0.68185,0.68195,0.68185,0.68195,49100000.0
2006-01-27 21:54:00,0.68195,0.68195,0.68185,0.6819,79000000.0
2006-01-27 21:55:00,0.6819,0.68195,0.68188,0.6819,59000001.0
2006-01-27 21:56:00,0.68195,0.68195,0.68185,0.68185,55000000.0
2006-01-27 21:57:00,0.6819,0.68195,0.6818,0.68192,161799999.0
2006-01-27 21:58:00,0.6819,0.68195,0.6819,0.68195,58899999.0
2006-01-27 21:59:00,0.6819,0.682,0.6819,0.6819,76200002.0
2006-01-27 22:00:00,0.6819,0.68195,0.68185,0.68195,60400000.0
2006-01-27 22:01:00,0.68192,0.68195,0.68185,0.6819,51800000.0
2006-01-27 22:02:00,0.68195,0.68195,0.6819,0.6819,114400001.0
2006-01-27 22:03:00,0.68195,0.68195,0.68193,0.68193,89099999.0
2006-01-27 22:04:00,0.6819,0.68195,0.68185,0.6819,99900002.0
2006-01-27 22:05:00,0.68185,0.682,0.68185,0.68188,155300000.0
2006-01-27 22:06:00,0.68185,0.68205,0.68175,0.6819,134999997.0
2006-01-27 22:07:00,0.6819,0.68195,0.68185,0.68185,82799999.0
2006-01-27 22:08:00,0.6819,0.68205,0.68185,0.68205,72000000.0
2006-01-27 22:09:00,0.68195,0.68195,0.68185,0.68192,95299997.0
2006-01-27 22:10:00,0.6819,0.68195,0.68185,0.6819,100800003.0
2006-01-27 22:11:00,0.68182,0.68195,0.68182,0.68195,127300002.0
2006-01-27 22:12:00,0.6819,0.68195,0.68183,0.68188,121400000.0
2006-01-27 22:13:00,0.682,0.682,0.68185,0.6819,77100000.0
2006-01-27 22:14:00,0.68195,0.68195,0.6818,0.68192,108700000.0
2006-01-27 22:15:00,0.68192,0.68195,0.68185,0.6819,149299999.0
2006-01-27 22:16:00,0.68188,0.68197,0.68188,0.6819,86300001.0
2006-01-27 22:17:00,0.68195,0.68195,0.68185,0.68195,85400000.0
2006-01-27 22:18:00,0.68195,0.68195,0.6818,0.6818,101200001.0
2006-01-27 22:19:00,0.6819,0.682,0.6818,0.6819,95700000.0
2006-01-27 22:20:00,0.68195,0.68195,0.6819,0.6819,94600000.0
2006-01-27 22:21:00,0.68195,0.68195,0.68185,0.6819,90099999.0
2006-01-27 22:22:00,0.68198,0.68198,0.68185,0.68185,47000000.0
2006-01-27 22:23:00,0.68185,0.682,0.68185,0.68195,73400000.0
2006-01-27 22:24:00,0.68185,0.68195,0.68183,0.68195,177899997.0
2006-01-27 22:25:00,0.68185,0.68195,0.68185,0.6819,143400002.0
2006-01-27 22:26:00,0.6819,0.68195,0.68188,0.68195,76199999.0
2006-01-27 22:27:00,0.68185,0.682,0.68185,0.682,52600000.0
2006-01-27 22:28:00,0.6818,0.68192,0.6818,0.68192,57399998.0
2006-01-27 22:29:00,0.6819,0.68195,0.6819,0.6819,40000001.0
2006-01-27 22:30:00,0.68195,0.682,0.6819,0.68195,161700000.0
2006-01-27 22:31:00,0.68195,0.68195,0.68182,0.68182,85400002.0
2006-01-27 22:32:00,0.68195,0.68195,0.68195,0.68195,24700000.0
2006-01-27 22:33:00,0.6819,0.68195,0.6819,0.68195,95500002.0
2006-01-27 22:34:00,0.6819,0.68195,0.68165,0.68192,70200000.0
2006-01-27 22:35:00,0.68197,0.68197,0.68188,0.68188,108300000.0
2006-01-27 22:36:00,0.6819,0.68195,0.68185,0.6819,147300001.0
2006-01-27 22:37:00,0.6819,0.6819,0.68185,0.6819,81500000.0
2006-01-27 22:38:00,0.6818,0.6819,0.68165,0.6819,87100000.0
2006-01-27 22:39:00,0.6819,0.68195,0.6819,0.68195,22000001.0
2006-01-27 22:40:00,0.6819,0.68195,0.6818,0.68185,56899999.0
2006-01-27 22:41:00,0.6819,0.6819,0.68188,0.6819,76800001.0
2006-01-27 22:42:00,0.6819,0.68198,0.68185,0.68198,106800000.0
2006-01-27 22:43:00,0.6819,0.682,0.68175,0.6819,155599998.0
2006-01-27 22:44:00,0.68195,0.68197,0.68182,0.68182,174399999.0
2006-01-27 22:45:00,0.6819,0.682,0.68185,0.6819,178199998.0
2006-01-27 22:46:00,0.68192,0.68195,0.6817,0.68185,125600000.0
2006-01-27 22:47:00,0.68185,0.68195,0.68185,0.68193,78499998.0
2006-01-27 22:48:00,0.68188,0.682,0.68175,0.6819,121799999.0
2006-01-27 22:49:00,0.6819,0.6819,0.6819,0.6819,36000000.0
2006-01-27 22:50:00,0.68195,0.68195,0.68165,0.6819,176399998.0
2006-01-27 22:51:00,0.6819,0.68195,0.68182,0.68185,153099999.0
2006-01-27 22:52:00,0.68192,0.68192,0.68185,0.6819,87599999.0
2006-01-27 22:53:00,0.68195,0.68195,0.68185,0.68195,81499999.0
2006-01-27 22:54:00,0.68193,0.68195,0.68185,0.68185,65800000.0
2006-01-27 22:55:00,0.68185,0.682,0.68185,0.68185,114999998.0
2006-01-27 22:56:00,0.68195,0.68197,0.68185,0.6819,126099999.0
2006-01-27 22:57:00,0.6819,0.68205,0.68188,0.68193,129199999.0
2006-01-27 22:58:00,0.6819,0.682,0.68185,0.6819,67100000.0
2006-01-27 22:59:00,0.68175,0.68195,0.6817,0.6817,157299999.0
2006-01-27 23:00:00,0.68175,0.68195,0.68175,0.6819,104100001.0
2006-01-27 23:01:00,0.6819,0.68197,0.6818,0.68195,136799998.0
2006-01-27 23:02:00,0.68193,0.68193,0.68193,0.68193,3200000.0
2006-01-27 23:03:00,0.68195,0.68195,0.68175,0.6819,39700000.0
2006-01-27 23:04:00,0.68193,0.68195,0.68185,0.68185,95299999.0
2006-01-27 23:05:00,0.6819,0.68207,0.68185,0.68195,135599998.0
2006-01-27 23:06:00,0.68195,0.68195,0.68185,0.68185,75699999.0
2006-01-27 23:07:00,0.68185,0.68195,0.6818,0.68188,69300001.0
2006-01-27 23:08:00,0.68197,0.68197,0.68185,0.6819,100700000.0
2006-01-27 23:09:00,0.68195,0.68202,0.68193,0.68195,67100000.0
2006-01-27 23:10:00,0.6819,0.68195,0.6819,0.6819,43100000.0
2006-01-27 23:11:00,0.68195,0.682,0.6819,0.6819,63999999.0
2006-01-27 23:12:00,0.68185,0.68197,0.68185,0.68197,57400000.0
2006-01-27 23:13:00,0.68195,0.68195,0.68185,0.68193,86099999.0
2006-01-27 23:14:00,0.68193,0.682,0.6819,0.6819,57499999.0
2006-01-27 23:15:00,0.6819,0.6819,0.68185,0.68185,72600000.0
2006-01-27 23:16:00,0.6819,0.68195,0.68185,0.68195,43599999.0
2006-01-27 23:17:00,0.68193,0.68195,0.68175,0.68183,80100001.0
2006-01-27 23:18:00,0.6819,0.68195,0.68175,0.68195,44200000.0
2006-01-27 23:19:00,0.68185,0.6819,0.68183,0.6819,132799998.0
2006-01-27 23:20:00,0.68195,0.682,0.68185,0.68195,100400000.0
2006-01-27 23:21:00,0.68185,0.6819,0.68185,0.6819,47000000.0
2006-01-27 23:22:00,0.68185,0.68195,0.68185,0.68195,109500002.0
2006-01-27 23:23:00,0.6819,0.68195,0.68185,0.68185,54800000.0
2006-01-27 23:24:00,0.68185,0.68195,0.6818,0.68195,109299997.0
2006-01-27 23:25:00,0.68193,0.68195,0.6818,0.68195,121500000.0
2006-01-27 23:26:00,0.6819,0.68195,0.68188,0.68195,63600000.0
2006-01-27 23:27:00,0.68195,0.68195,0.6819,0.6819,101199999.0
2006-01-27 23:28:00,0.6819,0.68195,0.68185,0.68195,88100001.0
2006-01-27 23:29:00,0.68195,0.68195,0.68185,0.6819,101499999.0
2006-01-27 23:30:00,0.68185,0.68195,0.68185,0.68195,85900000.0
2006-01-27 23:31:00,0.6819,0.68195,0.6819,0.6819,89499999.0
2006-01-27 23:32:00,0.68195,0.68195,0.68185,0.68193,105600000.0
2006-01-27 23:33:00,0.68185,0.68197,0.68185,0.6819,58900000.0
2006-01-27 23:34:00,0.6819,0.68195,0.68185,0.6819,59800000.0
2006-01-27 23:35:00,0.68195,0.682,0.68185,0.682,70000000.0
2006-01-27 23:36:00,0.68195,0.682,0.68185,0.68192,52500000.0
2006-01-27 23:37:00,0.68195,0.68195,0.68193,0.68195,36700000.0
2006-01-27 23:38:00,0.68195,0.682,0.68185,0.68195,111699999.0
2006-01-27 23:39:00,0.68185,0.68195,0.68185,0.68188,114900000.0
2006-01-27 23:40:00,0.68195,0.68195,0.6819,0.6819,18800000.0
2006-01-27 23:41:00,0.68195,0.68195,0.68185,0.68195,30400000.0
2006-01-27 23:42:00,0.68185,0.6819,0.68185,0.6819,28000000.0
2006-01-27 23:43:00,0.68195,0.68195,0.68185,0.68195,104899998.0
2006-01-27 23:44:00,0.68195,0.68195,0.6819,0.6819,37500000.0
2006-01-27 23:45:00,0.682,0.682,0.68185,0.6819,55100000.0
2006-01-27 23:46:00,0.6819,0.682,0.6819,0.68195,105200000.0
2006-01-27 23:47:00,0.68195,0.68195,0.68188,0.68188,42999999.0
2006-01-27 23:48:00,0.68185,0.6819,0.68185,0.68185,50900000.0
2006-01-27 23:49:00,0.68195,0.68195,0.68185,0.6819,65800000.0
2006-01-27 23:50:00,0.68185,0.68195,0.68185,0.68195,33400000.0
2006-01-27 23:51:00,0.6819,0.68195,0.68182,0.68195,65300001.0
2006-01-27 23:52:00,0.68185,0.682,0.68185,0.68192,95099998.0
2006-01-27 23:53:00,0.68188,0.68195,0.68185,0.6819,51000000.0
2006-01-27 23:54:00,0.6819,0.682,0.6818,0.68195,85500001.0
2006-01-27 23:55:00,0.68195,0.68195,0.68188,0.68188,51600000.0
2006-01-27 23:56:00,0.68195,0.68195,0.68185,0.6819,91599998.0
2006-01-27 23:57:00,0.6819,0.68195,0.6819,0.6819,75200001.0
2006-01-27 23:58:00,0.6819,0.68195,0.68185,0.68195,28400000.0
2006-01-27 23:59:00,0.68185,0.68195,0.68185,0.68185,81700000.0
2006-01-30 00:00:00,0.6802,0.6803,0.6802,0.6803,65499999.0
2006-01-30 00:01:00,0.6802,0.6802,0.6802,0.6802,65499999.0
2006-01-30 00:02:00,0.68,0.6802,0.68,0.6802,65499999.0
2006-01-30 00:04:00,0.6801,0.6802,0.6801,0.6802,65499999.0
2006-01-30 00:07:00,0.6803,0.6803,0.6802,0.6803,65499999.0
2006-01-30 00:18:00,0.6804,0.6804,0.6804,0.6804,65499999.0
2006-01-30 00:25:00,0.6806,0.6806,0.6804,0.6804,65499999.0
2006-01-30 00:26:00,0.6806,0.6806,0.6806,0.6806,65499999.0
2006-01-30 00:29:00,0.6807,0.6808,0.6807,0.6808,65499999.0
2006-01-30 00:39:00,0.6806,0.681,0.6806,0.681,65499999.0
2006-01-30 00:40:00,0.6812,0.6812,0.6812,0.6812,65499999.0
2006-01-30 00:43:00,0.6808,0.6808,0.6808,0.6808,65499999.0
2006-01-30 00:44:00,0.6812,0.6812,0.6808,0.6808,65499999.0
2006-01-30 00:45:00,0.6806,0.6806,0.6804,0.6806,65499999.0
2006-01-30 00:49:00,0.6804,0.6806,0.6804,0.6804,65499999.0
2006-01-30 00:50:00,0.6806,0.6806,0.6804,0.6804,65499999.0
2006-01-30 00:52:00,0.6803,0.6804,0.6803,0.6804,65499999.0
2006-01-30 00:53:00,0.6806,0.6806,0.6804,0.6804,65499999.0
2006-01-30 00:54:00,0.6806,0.6806,0.6804,0.6806,65499999.0
2006-01-30 00:55:00,0.6807,0.6812,0.6807,0.6812,65499999.0
2006-01-30 00:56:00,0.6811,0.6812,0.6811,0.6812,65499999.0
2006-01-30 01:03:00,0.6811,0.6811,0.6811,0.6811,65499999.0
2006-01-30 01:04:00,0.681,0.681,0.681,0.681,65499999.0
2006-01-30 01:06:00,0.6808,0.6808,0.6807,0.6807,65499999.0
2006-01-30 01:07:00,0.681,0.681,0.681,0.681,65499999.0
2006-01-30 01:08:00,0.6811,0.6811,0.681,0.681,65499999.0
2006-01-30 01:09:00,0.6811,0.6813,0.6811,0.6813,65499999.0
2006-01-30 01:10:00,0.6812,0.6812,0.6812,0.6812,65499999.0
2006-01-30 01:11:00,0.6813,0.6813,0.6813,0.6813,65499999.0
2006-01-30 01:13:00,0.6816,0.6817,0.6813,0.6816,65499999.0
2006-01-30 01:14:00,0.6817,0.6817,0.6817,0.6817,65499999.0
2006-01-30 01:16:00,0.6816,0.6816,0.6816,0.6816,65499999.0
2006-01-30 01:17:00,0.6817,0.6817,0.6816,0.6817,65499999.0
2006-01-30 01:19:00,0.6816,0.6816,0.6816,0.6816,65499999.0
2006-01-30 01:20:00,0.6817,0.6817,0.6816,0.6816,65499999.0
2006-01-30 01:21:00,0.6817,0.6817,0.6816,0.6817,65499999.0
2006-01-30 01:23:00,0.6818,0.6818,0.6818,0.6818,65499999.0
2006-01-30 01:24:00,0.6817,0.6817,0.6817,0.6817,65499999.0
2006-01-30 01:25:00,0.6816,0.6817,0.6816,0.6817,65499999.0
2006-01-30 01:29:00,0.6818,0.6818,0.6817,0.6817,65499999.0
2006-01-30 01:33:00,0.6816,0.6816,0.6816,0.6816,65499999.0
2006-01-30 01:35:00,0.6815,0.6815,0.6815,0.6815,65499999.0
2006-01-30 01:37:00,0.6816,0.6817,0.6816,0.6816,65499999.0
2006-01-30 01:39:00,0.6815,0.6815,0.6813,0.6813,65499999.0
2006-01-30 01:44:00,0.6812,0.6813,0.6812,0.6812,65499999.0
2006-01-30 01:47:00,0.6813,0.6813,0.6812,0.6812,65499999.0
2006-01-30 01:48:00,0.681,0.6813,0.681,0.6813,65499999.0
2006-01-30 01:50:00,0.6812,0.6812,0.6812,0.6812,65499999.0
2006-01-30 01:52:00,0.6813,0.6816,0.6813,0.6816,65499999.0
2006-01-30 01:54:00,0.6815,0.6816,0.6815,0.6815,65499999.0
2006-01-30 01:55:00,0.6816,0.6816,0.6815,0.6815,65499999.0
2006-01-30 01:58:00,0.6816,0.6816,0.6815,0.6815,65499999.0
2006-01-30 02:00:00,0.68093,0.68095,0.68088,0.6809,65499999.0
2006-01-30 02:01:00,0.68095,0.68095,0.6809,0.68095,85100002.0
2006-01-30 02:02:00,0.6809,0.68095,0.68085,0.68088,119300000.0
2006-01-30 02:03:00,0.6808,0.68098,0.6808,0.68085,86799999.0
2006-01-30 02:04:00,0.68086,0.68086,0.68076,0.68076,55600001.0
2006-01-30 02:05:00,0.68073,0.68075,0.68065,0.68075,48700001.0
2006-01-30 02:06:00,0.68068,0.68071,0.6806,0.6806,85200001.0
2006-01-30 02:07:00,0.68053,0.6807,0.68053,0.6807,30300001.0
2006-01-30 02:08:00,0.68063,0.68085,0.68063,0.68085,63100000.0
2006-01-30 02:09:00,0.68083,0.68094,0.6808,0.68094,54600000.0
2006-01-30 02:10:00,0.68107,0.68112,0.68101,0.6811,45600000.0
2006-01-30 02:11:00,0.68109,0.68112,0.68103,0.6811,42300000.0
2006-01-30 02:12:00,0.68102,0.68115,0.68102,0.68115,35000000.0
2006-01-30 02:13:00,0.68111,0.68134,0.68111,0.68124,47700000.0
2006-01-30 02:14:00,0.6813,0.6814,0.6813,0.6813,53200000.0
2006-01-30 02:15:00,0.68125,0.68151,0.68125,0.68139,61300000.0
2006-01-30 02:16:00,0.68132,0.68145,0.68132,0.6814,89199999.0
2006-01-30 02:17:00,0.68139,0.68142,0.68128,0.68133,114599999.0
2006-01-30 02:18:00,0.6813,0.68145,0.6813,0.6814,81399997.0
2006-01-30 02:19:00,0.6814,0.6815,0.68135,0.68137,78500000.0
2006-01-30 02:20:00,0.68144,0.68144,0.68128,0.6813,91000002.0
2006-01-30 02:21:00,0.68131,0.68143,0.68131,0.68143,80600001.0
2006-01-30 02:22:00,0.68145,0.68145,0.68135,0.68143,86700000.0
2006-01-30 02:23:00,0.68131,0.68153,0.68131,0.68144,117799998.0
2006-01-30 02:24:00,0.68148,0.68154,0.68142,0.68142,98899999.0
2006-01-30 02:25:00,0.68142,0.68144,0.68124,0.68138,69800000.0
2006-01-30 02:26:00,0.68145,0.6815,0.68135,0.68135,40600000.0
2006-01-30 02:27:00,0.6814,0.6814,0.68125,0.68125,22800000.0
2006-01-30 02:28:00,0.68135,0.68145,0.68135,0.68145,79300000.0
2006-01-30 02:29:00,0.68148,0.68153,0.68137,0.68138,107100001.0
2006-01-30 02:30:00,0.68145,0.68145,0.68137,0.68145,19500000.0
2006-01-30 02:31:00,0.68145,0.6815,0.68135,0.6815,131999998.0
2006-01-30 02:32:00,0.6814,0.68148,0.6814,0.68145,47099999.0
2006-01-30 02:33:00,0.68142,0.68142,0.68134,0.68138,38300000.0
2006-01-30 02:34:00,0.68125,0.68138,0.68117,0.6813,114699998.0
2006-01-30 02:35:00,0.68126,0.68134,0.68116,0.68116,89200000.0
2006-01-30 02:36:00,0.68117,0.68128,0.68115,0.68115,53500000.0
2006-01-30 02:37:00,0.6813,0.68139,0.6813,0.68132,78199999.0
2006-01-30 02:38:00,0.68135,0.68135,0.6813,0.6813,75200000.0
2006-01-30 02:39:00,0.68125,0.68133,0.6812,0.6812,88100001.0
2006-01-30 02:40:00,0.68111,0.68125,0.68107,0.68115,121999997.0
2006-01-30 02:41:00,0.68115,0.68115,0.68103,0.68103,39500000.0
2006-01-30 02:42:00,0.68115,0.68115,0.6811,0.68113,65700000.0
2006-01-30 02:43:00,0.6811,0.68115,0.6811,0.68115,49999999.0
2006-01-30 02:44:00,0.68109,0.68109,0.68093,0.68093,88200000.0
2006-01-30 02:45:00,0.68091,0.68102,0.6809,0.68102,71599999.0
2006-01-30 02:46:00,0.68095,0.68105,0.68095,0.68095,89500001.0
2006-01-30 02:47:00,0.68095,0.68111,0.68095,0.68111,52800000.0
2006-01-30 02:48:00,0.68105,0.68108,0.68087,0.68108,84999999.0
2006-01-30 02:49:00,0.6811,0.68115,0.68105,0.6811,47800000.0
2006-01-30 02:50:00,0.68112,0.68112,0.68089,0.68089,49500000.0
2006-01-30 02:51:00,0.68093,0.68105,0.68087,0.68094,125099998.0
2006-01-30 02:52:00,0.68097,0.6812,0.68097,0.6812,71500001.0
2006-01-30 02:53:00,0.6813,0.6814,0.6813,0.6814,13800000.0
2006-01-30 02:54:00,0.68128,0.68128,0.68127,0.68127,38900000.0
2006-01-30 02:55:00,0.68127,0.68131,0.68122,0.68122,70800002.0
2006-01-30 02:56:00,0.68125,0.6813,0.68117,0.6812,69400000.0
2006-01-30 02:57:00,0.68115,0.6812,0.68115,0.6812,59200000.0
2006-01-30 02:58:00,0.68123,0.68136,0.68122,0.68123,95600000.0
2006-01-30 02:59:00,0.68123,0.68125,0.68115,0.68115,64200000.0
2006-01-30 03:00:00,0.68113,0.68114,0.68097,0.68097,38300000.0
2006-01-30 03:01:00,0.6809,0.681,0.68078,0.681,83600002.0
2006-01-30 03:02:00,0.68091,0.68102,0.68091,0.68102,84799999.0
2006-01-30 03:03:00,0.68105,0.68105,0.6809,0.6809,85200000.0
2006-01-30 03:04:00,0.681,0.68102,0.681,0.681,125500000.0
2006-01-30 03:05:00,0.68093,0.681,0.68082,0.681,150399999.0
2006-01-30 03:06:00,0.68092,0.681,0.68092,0.68095,68600000.0
2006-01-30 03:07:00,0.681,0.68114,0.68097,0.68114,18300000.0
2006-01-30 03:08:00,0.68115,0.68125,0.68115,0.68115,165200001.0
2006-01-30 03:09:00,0.68123,0.68131,0.68123,0.68127,98100000.0
2006-01-30 03:10:00,0.68114,0.68115,0.68086,0.68086,88899999.0
2006-01-30 03:11:00,0.6808,0.68088,0.6808,0.68088,47000000.0
2006-01-30 03:12:00,0.68094,0.68096,0.68075,0.68087,116100001.0
2006-01-30 03:13:00,0.68083,0.68083,0.6808,0.6808,23100000.0
2006-01-30 03:14:00,0.6808,0.68085,0.6808,0.68085,81599999.0
2006-01-30 03:15:00,0.68078,0.68078,0.68061,0.68061,89800000.0
2006-01-30 03:16:00,0.68063,0.68066,0.68058,0.68058,77200001.0
2006-01-30 03:17:00,0.68046,0.68049,0.68036,0.68036,76600000.0
2006-01-30 03:18:00,0.68039,0.68046,0.68038,0.68039,93400000.0
2006-01-30 03:19:00,0.68025,0.68048,0.68025,0.68035,73200000.0
2006-01-30 03:20:00,0.6804,0.68045,0.68033,0.6804,104199999.0
2006-01-30 03:21:00,0.68056,0.68075,0.68055,0.68065,98099999.0
2006-01-30 03:22:00,0.68051,0.68075,0.68051,0.68075,48600001.0
2006-01-30 03:23:00,0.68077,0.68081,0.68074,0.68078,74000001.0
2006-01-30 03:24:00,0.68082,0.68097,0.68081,0.68093,157400002.0
2006-01-30 03:25:00,0.6811,0.68129,0.681,0.681,83899999.0
2006-01-30 03:26:00,0.68103,0.68104,0.68094,0.68094,77700001.0
2006-01-30 03:27:00,0.68106,0.68112,0.68106,0.68112,70300000.0
2006-01-30 03:28:00,0.68098,0.68106,0.6809,0.68099,64500000.0
2006-01-30 03:29:00,0.68108,0.68123,0.68108,0.68123,71799999.0
2006-01-30 03:30:00,0.68125,0.68125,0.68115,0.68115,67600000.0
2006-01-30 03:31:00,0.6812,0.6813,0.68115,0.6813,81300000.0
2006-01-30 03:32:00,0.68128,0.68142,0.68121,0.68142,75600001.0
2006-01-30 03:33:00,0.68149,0.68161,0.68149,0.6816,118799999.0
2006-01-30 03:34:00,0.68162,0.68174,0.68162,0.6817,90799999.0
2006-01-30 03:35:00,0.6818,0.6818,0.6817,0.68175,101199999.0
2006-01-30 03:36:00,0.6817,0.6819,0.6817,0.68175,62099999.0
2006-01-30 03:37:00,0.68178,0.68192,0.68152,0.68152,114500001.0
2006-01-30 03:38:00,0.6815,0.68153,0.68147,0.68147,73200000.0
2006-01-30 03:39:00,0.68147,0.68148,0.68142,0.68148,52999999.0
2006-01-30 03:40:00,0.68142,0.68153,0.68142,0.68153,59000001.0
2006-01-30 03:41:00,0.68143,0.68153,0.68138,0.68153,90799998.0
2006-01-30 03:42:00,0.68143,0.68177,0.68143,0.68177,96200000.0
2006-01-30 03:43:00,0.6817,0.68199,0.68169,0.68199,70100001.0
2006-01-30 03:44:00,0.68213,0.68213,0.68202,0.68202,76500000.0
2006-01-30 03:45:00,0.6821,0.6821,0.682,0.682,38300000.0
2006-01-30 03:46:00,0.68205,0.6821,0.68185,0.68203,100499999.0
2006-01-30 03:47:00,0.68217,0.68217,0.68205,0.68207,53400000.0
2006-01-30 03:48:00,0.68205,0.68219,0.68201,0.68209,91700000.0
2006-01-30 03:49:00,0.68194,0.68197,0.68179,0.68197,116800001.0
2006-01-30 03:50:00,0.68197,0.68203,0.68192,0.68192,69000000.0
2006-01-30 03:51:00,0.68191,0.68206,0.68183,0.682,88400001.0
2006-01-30 03:52:00,0.68205,0.68205,0.682,0.68205,52400000.0
2006-01-30 03:53:00,0.682,0.68207,0.682,0.68207,38299999.0
2006-01-30 03:54:00,0.68204,0.6823,0.68202,0.6823,99400002.0
2006-01-30 03:55:00,0.68225,0.68238,0.68225,0.68235,87600000.0
2006-01-30 03:56:00,0.68234,0.68247,0.68234,0.68236,73199999.0
2006-01-30 03:57:00,0.68239,0.68249,0.68234,0.6824,99699999.0
2006-01-30 03:58:00,0.68238,0.68241,0.68231,0.6824,97700000.0
2006-01-30 03:59:00,0.68238,0.68266,0.68236,0.68266,77300000.0
2006-01-30 04:00:00,0.68279,0.683,0.68279,0.68287,73399999.0
2006-01-30 04:01:00,0.68259,0.68259,0.68218,0.68245,74200000.0
2006-01-30 04:02:00,0.68229,0.68229,0.68196,0.68202,56500001.0
2006-01-30 04:03:00,0.68213,0.68215,0.68199,0.68199,189000000.0
2006-01-30 04:04:00,0.68205,0.68219,0.68205,0.6821,81799999.0
2006-01-30 04:05:00,0.68204,0.68216,0.68204,0.68206,76300000.0
2006-01-30 04:06:00,0.68207,0.68212,0.68202,0.68202,98799999.0
2006-01-30 04:07:00,0.6821,0.68234,0.6821,0.68228,80000000.0
2006-01-30 04:08:00,0.68234,0.68234,0.68205,0.6821,123499999.0
2006-01-30 04:09:00,0.68208,0.68208,0.68189,0.68195,59800000.0
2006-01-30 04:10:00,0.68188,0.682,0.68185,0.6819,131299998.0
2006-01-30 04:11:00,0.68195,0.68195,0.6819,0.68195,37300000.0
2006-01-30 04:12:00,0.68192,0.68192,0.68177,0.68184,79000000.0
2006-01-30 04:13:00,0.6818,0.6818,0.68153,0.68153,88600000.0
2006-01-30 04:14:00,0.68153,0.68155,0.6814,0.6814,78799999.0
2006-01-30 04:15:00,0.6815,0.68159,0.68148,0.68148,119000001.0
2006-01-30 04:16:00,0.6814,0.68147,0.68137,0.68147,75100000.0
2006-01-30 04:17:00,0.68152,0.68152,0.68136,0.6814,73599999.0
2006-01-30 04:18:00,0.68137,0.68143,0.68133,0.68143,89100001.0
2006-01-30 04:19:00,0.68133,0.68138,0.68114,0.68138,74900000.0
2006-01-30 04:20:00,0.68133,0.68133,0.6813,0.68133,21400000.0
2006-01-30 04:21:00,0.6814,0.68148,0.68134,0.68134,135700000.0
2006-01-30 04:22:00,0.68135,0.6815,0.68135,0.68135,139199997.0
2006-01-30 04:23:00,0.6814,0.6814,0.68135,0.6814,94400001.0
2006-01-30 04:24:00,0.6814,0.68145,0.68135,0.68135,108999998.0
2006-01-30 04:25:00,0.6815,0.6815,0.68145,0.68145,45500001.0
2006-01-30 04:26:00,0.6814,0.68145,0.68135,0.68135,57700000.0
2006-01-30 04:27:00,0.68142,0.68142,0.6813,0.68131,49300000.0
2006-01-30 04:28:00,0.6814,0.6814,0.68125,0.68135,123899998.0
2006-01-30 04:29:00,0.68137,0.68137,0.68135,0.68135,13900000.0
2006-01-30 04:30:00,0.6813,0.68135,0.68125,0.6813,84300000.0
2006-01-30 04:31:00,0.68125,0.6814,0.68125,0.6813,112000001.0
2006-01-30 04:32:00,0.68126,0.68144,0.68126,0.68132,125800001.0
2006-01-30 04:33:00,0.6813,0.68135,0.68127,0.6813,140000001.0
2006-01-30 04:34:00,0.68135,0.68135,0.6813,0.6813,52000001.0
2006-01-30 04:35:00,0.68126,0.68139,0.68119,0.6813,111800000.0
2006-01-30 04:36:00,0.6812,0.68125,0.68115,0.68123,87899999.0
2006-01-30 04:37:00,0.68123,0.68123,0.68122,0.68122,24700000.0
2006-01-30 04:38:00,0.68135,0.68135,0.68122,0.68135,60299999.0
2006-01-30 04:39:00,0.68135,0.6814,0.6813,0.68135,60100000.0
2006-01-30 04:40:00,0.68132,0.68132,0.68127,0.68128,90600000.0
2006-01-30 04:41:00,0.68135,0.68135,0.68125,0.6813,35200001.0
2006-01-30 04:42:00,0.68134,0.68134,0.68117,0.68124,112099997.0
2006-01-30 04:43:00,0.68116,0.68118,0.681,0.681,113200000.0
2006-01-30 04:44:00,0.68111,0.68126,0.68111,0.68115,109599999.0
2006-01-30 04:45:00,0.68114,0.68135,0.68114,0.68135,102900000.0
2006-01-30 04:46:00,0.68132,0.68132,0.68113,0.68115,133400002.0
2006-01-30 04:47:00,0.6812,0.68127,0.6812,0.6812,102699999.0
2006-01-30 04:48:00,0.6812,0.68125,0.68115,0.68125,116299999.0
2006-01-30 04:49:00,0.68125,0.6813,0.68115,0.6812,104700000.0
2006-01-30 04:50:00,0.68124,0.68124,0.68113,0.68116,69299999.0
2006-01-30 04:51:00,0.68115,0.68115,0.68105,0.68105,66100000.0
2006-01-30 04:52:00,0.68112,0.68123,0.68112,0.68123,31099999.0
2006-01-30 04:53:00,0.68115,0.68125,0.68115,0.68125,10800000.0
2006-01-30 04:54:00,0.6812,0.68125,0.68115,0.68125,54200000.0
2006-01-30 04:55:00,0.68125,0.68125,0.68115,0.6812,69799999.0
2006-01-30 04:56:00,0.68115,0.68125,0.68115,0.68125,135000003.0
2006-01-30 04:57:00,0.68123,0.68123,0.68093,0.68112,75500000.0
2006-01-30 04:58:00,0.68105,0.68115,0.68105,0.68105,62400000.0
2006-01-30 04:59:00,0.68115,0.68125,0.68105,0.68115,149100003.0
2006-01-30 05:00:00,0.68115,0.68115,0.68105,0.6811,56400000.0
2006-01-30 05:01:00,0.68105,0.68115,0.68095,0.68113,82000000.0
2006-01-30 05:02:00,0.68114,0.68122,0.68099,0.68106,178300002.0
2006-01-30 05:03:00,0.68115,0.68115,0.68102,0.68107,65300001.0
2006-01-30 05:04:00,0.68117,0.68128,0.68105,0.68112,131000000.0
2006-01-30 05:05:00,0.6811,0.68115,0.68105,0.68105,60700000.0
2006-01-30 05:06:00,0.68115,0.68115,0.68105,0.6811,78299999.0
2006-01-30 05:07:00,0.6811,0.68115,0.68102,0.6811,73099999.0
2006-01-30 05:08:00,0.68115,0.6812,0.68105,0.6811,69799999.0
2006-01-30 05:09:00,0.68118,0.68122,0.6811,0.68118,63700000.0
2006-01-30 05:10:00,0.68106,0.68106,0.68104,0.68104,29500000.0
2006-01-30 05:11:00,0.68098,0.68105,0.68092,0.68098,136700001.0
2006-01-30 05:12:00,0.68087,0.68099,0.68081,0.68087,82300000.0
2006-01-30 05:13:00,0.6809,0.68095,0.68078,0.6809,92000000.0
2006-01-30 05:14:00,0.6809,0.68095,0.68085,0.68095,126700001.0
2006-01-30 05:15:00,0.68092,0.68093,0.68092,0.68093,46200000.0
2006-01-30 05:16:00,0.68095,0.68105,0.68095,0.681,70100000.0
2006-01-30 05:17:00,0.68105,0.68105,0.68095,0.68105,72700000.0
2006-01-30 05:18:00,0.68105,0.68105,0.68085,0.68095,65199999.0
2006-01-30 05:19:00,0.681,0.6811,0.68095,0.6811,51600000.0
2006-01-30 05:20:00,0.681,0.68105,0.68095,0.68095,35100000.0
2006-01-30 05:21:00,0.68105,0.68105,0.68088,0.68105,64599999.0
2006-01-30 05:22:00,0.68103,0.6811,0.681,0.6811,33400000.0
2006-01-30 05:23:00,0.68102,0.68119,0.68102,0.68103,77300000.0
2006-01-30 05:24:00,0.68117,0.68119,0.68109,0.68119,124400000.0
2006-01-30 05:25:00,0.68109,0.6813,0.68109,0.6813,149600000.0
2006-01-30 05:26:00,0.6813,0.6813,0.6812,0.68126,76900000.0
2006-01-30 05:27:00,0.68121,0.68125,0.68102,0.68125,84900002.0
2006-01-30 05:28:00,0.68133,0.68133,0.68119,0.68126,83599999.0
2006-01-30 05:29:00,0.68123,0.68138,0.68121,0.68138,75099999.0
2006-01-30 05:30:00,0.68125,0.68125,0.6812,0.6812,70100001.0
2006-01-30 05:31:00,0.68122,0.68125,0.68115,0.68125,61400000.0
2006-01-30 05:32:00,0.6812,0.6813,0.68115,0.6812,51900000.0
2006-01-30 05:33:00,0.68125,0.68125,0.68115,0.68115,52700000.0
2006-01-30 05:34:00,0.6812,0.68123,0.68115,0.6812,61299998.0
2006-01-30 05:35:00,0.68125,0.68125,0.68117,0.68117,142600001.0
2006-01-30 05:36:00,0.68127,0.68127,0.68095,0.6812,83699998.0
2006-01-30 05:37:00,0.68125,0.68125,0.6812,0.6812,70200000.0
2006-01-30 05:38:00,0.6812,0.68125,0.68115,0.68125,48600000.0
2006-01-30 05:39:00,0.68117,0.6812,0.68117,0.6812,66200000.0
2006-01-30 05:40:00,0.68122,0.68122,0.68109,0.6811,114299998.0
2006-01-30 05:41:00,0.6811,0.68112,0.6811,0.6811,66800002.0
2006-01-30 05:42:00,0.68125,0.68145,0.68125,0.68145,57600000.0
2006-01-30 05:43:00,0.6813,0.68136,0.68129,0.68131,68600000.0
2006-01-30 05:44:00,0.68133,0.68135,0.6813,0.6813,108000002.0
2006-01-30 05:45:00,0.68128,0.6813,0.68115,0.6813,81799999.0
2006-01-30 05:46:00,0.68128,0.6813,0.6812,0.6812,58900000.0
2006-01-30 05:47:00,0.68116,0.68116,0.68092,0.68092,66400000.0
2006-01-30 05:48:00,0.6811,0.68115,0.68105,0.68115,50900000.0
2006-01-30 05:49:00,0.68112,0.68112,0.68097,0.68107,76400002.0
2006-01-30 05:50:00,0.681,0.6811,0.68093,0.68093,124000000.0
2006-01-30 05:51:00,0.68105,0.68105,0.68095,0.68095,65299999.0
2006-01-30 05:52:00,0.68105,0.68105,0.68095,0.681,47100000.0
2006-01-30 05:53:00,0.681,0.6811,0.681,0.681,33500000.0
2006-01-30 05:54:00,0.681,0.68115,0.681,0.681,26699999.0
2006-01-30 05:55:00,0.68101,0.68108,0.68098,0.68108,119900001.0
2006-01-30 05:56:00,0.6811,0.6811,0.68105,0.6811,54900000.0
2006-01-30 05:57:00,0.68105,0.6812,0.68105,0.68105,70600001.0
2006-01-30 05:58:00,0.6811,0.6811,0.6811,0.6811,13400000.0
2006-01-30 05:59:00,0.68125,0.68125,0.6811,0.68115,18400000.0
2006-01-30 06:00:00,0.68106,0.68118,0.68106,0.68118,87000000.0
2006-01-30 06:01:00,0.68122,0.68122,0.68105,0.6811,56400000.0
2006-01-30 06:02:00,0.68113,0.68123,0.68106,0.68119,53199999.0
2006-01-30 06:03:00,0.68118,0.68118,0.68113,0.68113,39800000.0
2006-01-30 06:04:00,0.6811,0.6811,0.68082,0.68082,36100000.0
2006-01-30 06:05:00,0.68085,0.68085,0.6808,0.68085,77000000.0
2006-01-30 06:06:00,0.6809,0.68092,0.68085,0.6809,38200000.0
2006-01-30 06:07:00,0.68093,0.68098,0.68089,0.68097,132200000.0
2006-01-30 06:08:00,0.681,0.6811,0.681,0.68105,56700000.0
2006-01-30 06:09:00,0.681,0.68105,0.6809,0.68105,93699999.0
2006-01-30 06:10:00,0.68103,0.68115,0.68095,0.68102,106299999.0
2006-01-30 06:11:00,0.68097,0.68105,0.68097,0.68105,27900000.0
2006-01-30 06:12:00,0.68105,0.68105,0.68095,0.68095,33100000.0
2006-01-30 06:13:00,0.68103,0.6811,0.68103,0.68108,81600000.0
2006-01-30 06:14:00,0.6811,0.68115,0.6811,0.6811,51800000.0
2006-01-30 06:15:00,0.68118,0.68141,0.68118,0.68137,53399999.0
2006-01-30 06:16:00,0.6813,0.6813,0.6811,0.68127,70600001.0
2006-01-30 06:17:00,0.68132,0.68132,0.68118,0.68127,97800001.0
2006-01-30 06:18:00,0.6812,0.68135,0.6812,0.68125,89300000.0
2006-01-30 06:19:00,0.68134,0.68143,0.68134,0.68143,11900000.0
2006-01-30 06:20:00,0.6814,0.68145,0.6814,0.68145,71400000.0
2006-01-30 06:21:00,0.6815,0.6815,0.68145,0.6815,42300001.0
2006-01-30 06:22:00,0.68145,0.68145,0.68143,0.68143,33500000.0
2006-01-30 06:23:00,0.68145,0.68145,0.6812,0.6814,53300000.0
2006-01-30 06:24:00,0.68143,0.68145,0.68135,0.6814,106099999.0
2006-01-30 06:25:00,0.68142,0.68155,0.68139,0.68139,86400002.0
2006-01-30 06:26:00,0.68137,0.68149,0.68137,0.68147,63799999.0
2006-01-30 06:27:00,0.68147,0.68147,0.68138,0.68142,165300000.0
2006-01-30 06:28:00,0.68139,0.68143,0.68132,0.68135,46600001.0
2006-01-30 06:29:00,0.68133,0.68152,0.68133,0.68152,54699999.0
2006-01-30 06:30:00,0.68148,0.68152,0.68137,0.68137,32300000.0
2006-01-30 06:31:00,0.6814,0.68145,0.68135,0.6814,110700002.0
2006-01-30 06:32:00,0.68142,0.68145,0.68135,0.68143,120500000.0
2006-01-30 06:33:00,0.68125,0.6815,0.68125,0.6815,131100003.0
2006-01-30 06:34:00,0.6814,0.68145,0.68137,0.68137,61900002.0
2006-01-30 06:35:00,0.68137,0.68145,0.68135,0.68145,97200001.0
2006-01-30 06:36:00,0.6813,0.68144,0.6813,0.68139,51900000.0
2006-01-30 06:37:00,0.6813,0.68135,0.6813,0.68135,78299999.0
2006-01-30 06:38:00,0.6813,0.68135,0.68125,0.6813,90799999.0
2006-01-30 06:39:00,0.6814,0.6814,0.68133,0.68135,19900000.0
2006-01-30 06:40:00,0.68127,0.68135,0.68127,0.6813,84500001.0
2006-01-30 06:41:00,0.6813,0.68135,0.68125,0.6813,26000000.0
2006-01-30 06:42:00,0.68114,0.68142,0.68114,0.68142,54000000.0
2006-01-30 06:43:00,0.6814,0.68145,0.68137,0.68145,92200001.0
2006-01-30 06:44:00,0.6814,0.68145,0.68135,0.68145,157499997.0
2006-01-30 06:45:00,0.6814,0.68145,0.6814,0.68145,75899998.0
2006-01-30 06:46:00,0.68145,0.68145,0.68135,0.68145,111000000.0
2006-01-30 06:47:00,0.6814,0.6815,0.68137,0.6814,141500001.0
2006-01-30 06:48:00,0.6814,0.6814,0.68133,0.68139,78800002.0
2006-01-30 06:49:00,0.6813,0.6813,0.6813,0.6813,29400000.0
2006-01-30 06:50:00,0.68135,0.68135,0.6813,0.68133,56500001.0
2006-01-30 06:51:00,0.6814,0.6814,0.6813,0.6813,76800001.0
2006-01-30 06:52:00,0.6813,0.68135,0.68125,0.68135,127500001.0
2006-01-30 06:53:00,0.6813,0.6814,0.68115,0.6813,48199999.0
2006-01-30 06:54:00,0.6813,0.68133,0.6813,0.6813,39800000.0
2006-01-30 06:55:00,0.6813,0.6814,0.6813,0.6813,82300000.0
2006-01-30 06:56:00,0.6813,0.6813,0.6811,0.68113,97400001.0
2006-01-30 06:57:00,0.68115,0.68125,0.68105,0.68125,81500001.0
2006-01-30 06:58:00,0.68105,0.68129,0.68105,0.68129,82800001.0
2006-01-30 06:59:00,0.6812,0.68135,0.6812,0.68135,83700001.0
2006-01-30 07:00:00,0.68125,0.68132,0.68125,0.68132,34200001.0
2006-01-30 07:01:00,0.68126,0.68126,0.68112,0.68112,51100000.0
2006-01-30 07:02:00,0.68102,0.68102,0.68086,0.6809,118000001.0
2006-01-30 07:03:00,0.68095,0.68095,0.6809,0.6809,20800000.0
2006-01-30 07:04:00,0.68085,0.68095,0.68085,0.68095,27099999.0
2006-01-30 07:05:00,0.6809,0.68095,0.68083,0.68095,80700001.0
2006-01-30 07:06:00,0.68095,0.68095,0.68085,0.6809,110100000.0
2006-01-30 07:07:00,0.68095,0.68095,0.68085,0.6809,93600001.0
2006-01-30 07:08:00,0.68095,0.68095,0.6807,0.6809,54300000.0
2006-01-30 07:09:00,0.68087,0.68103,0.68087,0.68101,113300000.0
2006-01-30 07:10:00,0.68105,0.68105,0.681,0.681,44800001.0
2006-01-30 07:11:00,0.68072,0.68107,0.68072,0.68107,43800000.0
2006-01-30 07:12:00,0.68112,0.6812,0.6811,0.68115,65200000.0
2006-01-30 07:13:00,0.68125,0.68127,0.68119,0.68127,55900000.0
2006-01-30 07:14:00,0.68125,0.68128,0.6811,0.68128,68600000.0
2006-01-30 07:15:00,0.68122,0.68123,0.68108,0.68122,78600001.0
2006-01-30 07:16:00,0.68121,0.68127,0.68116,0.68126,39600000.0
2006-01-30 07:17:00,0.68123,0.68123,0.68117,0.68117,27099999.0
2006-01-30 07:18:00,0.6811,0.6813,0.68105,0.6813,83700000.0
2006-01-30 07:19:00,0.68132,0.68132,0.68118,0.68118,29500000.0
2006-01-30 07:20:00,0.68125,0.68142,0.68125,0.68142,44600000.0
2006-01-30 07:21:00,0.68125,0.68135,0.68125,0.6813,72600001.0
2006-01-30 07:22:00,0.6813,0.68135,0.6813,0.68135,21400000.0
2006-01-30 07:23:00,0.6813,0.68142,0.6813,0.68142,49000000.0
2006-01-30 07:24:00,0.6814,0.6814,0.68125,0.68125,36700000.0
2006-01-30 07:25:00,0.6814,0.68145,0.68137,0.68145,79700001.0
2006-01-30 07:26:00,0.6814,0.6814,0.68132,0.68137,68600000.0
2006-01-30 07:27:00,0.68141,0.68141,0.68125,0.68141,52500000.0
2006-01-30 07:28:00,0.6814,0.68145,0.6814,0.68145,59699999.0
2006-01-30 07:29:00,0.68145,0.6815,0.68132,0.6814,145600000.0
2006-01-30 07:30:00,0.6814,0.68145,0.68135,0.68145,49100000.0
2006-01-30 07:31:00,0.68142,0.6816,0.68142,0.6816,62900000.0
2006-01-30 07:32:00,0.68172,0.68188,0.68166,0.68166,88499998.0
2006-01-30 07:33:00,0.68165,0.68175,0.6816,0.68175,54500000.0
2006-01-30 07:34:00,0.68145,0.6818,0.68145,0.68175,80699999.0
2006-01-30 07:35:00,0.68165,0.68175,0.68165,0.68165,38900000.0
2006-01-30 07:36:00,0.6817,0.68175,0.6817,0.68175,82200000.0
2006-01-30 07:37:00,0.68175,0.68175,0.68165,0.6817,109400000.0
2006-01-30 07:38:00,0.68175,0.68175,0.68165,0.68175,134500000.0
2006-01-30 07:39:00,0.68174,0.68182,0.68171,0.68171,59900001.0
2006-01-30 07:40:00,0.68165,0.6818,0.68165,0.68175,148300002.0
2006-01-30 07:41:00,0.68173,0.68175,0.68165,0.68175,17500000.0
2006-01-30 07:42:00,0.68181,0.68188,0.68181,0.68186,37999999.0
2006-01-30 07:43:00,0.68187,0.68187,0.68155,0.68155,118000000.0
2006-01-30 07:44:00,0.6817,0.6817,0.68165,0.6817,37400000.0
2006-01-30 07:45:00,0.68175,0.68191,0.68174,0.68184,159700000.0
2006-01-30 07:46:00,0.6819,0.68195,0.6819,0.6819,38200000.0
2006-01-30 07:47:00,0.68195,0.68195,0.68185,0.68193,25500000.0
2006-01-30 07:48:00,0.68195,0.68195,0.68175,0.68195,43900000.0
2006-01-30 07:49:00,0.68191,0.68213,0.68191,0.68213,154899997.0
2006-01-30 07:50:00,0.68206,0.68227,0.68195,0.68223,52500000.0
2006-01-30 07:51:00,0.68233,0.68241,0.68221,0.68221,151700002.0
2006-01-30 07:52:00,0.68223,0.68223,0.68215,0.68215,18300000.0
2006-01-30 07:53:00,0.68221,0.68231,0.68213,0.68213,99399999.0
2006-01-30 07:54:00,0.68217,0.68225,0.6821,0.68217,105200000.0
2006-01-30 07:55:00,0.68219,0.68222,0.68214,0.68214,86900000.0
2006-01-30 07:56:00,0.68214,0.68214,0.68203,0.68203,76800000.0
2006-01-30 07:57:00,0.68212,0.68227,0.68212,0.6822,58200000.0
2006-01-30 07:58:00,0.68215,0.68225,0.6821,0.6821,71200000.0
2006-01-30 07:59:00,0.68223,0.68232,0.68219,0.68232,101699999.0
2006-01-30 08:00:00,0.68214,0.68223,0.68194,0.68212,70600000.0
2006-01-30 08:01:00,0.68215,0.68215,0.68205,0.6821,101000001.0
2006-01-30 08:02:00,0.68209,0.6822,0.68203,0.68206,72200001.0
2006-01-30 08:03:00,0.68205,0.68205,0.682,0.68205,124300000.0
2006-01-30 08:04:00,0.68205,0.68205,0.682,0.682,65600000.0
2006-01-30 08:05:00,0.68207,0.68213,0.68195,0.68195,88500002.0
2006-01-30 08:06:00,0.68205,0.6822,0.68205,0.68215,182899999.0
2006-01-30 08:07:00,0.68205,0.6822,0.68205,0.68215,101999999.0
2006-01-30 08:08:00,0.68214,0.68224,0.68206,0.68224,72400000.0
2006-01-30 08:09:00,0.68219,0.68219,0.68198,0.68211,67100000.0
2006-01-30 08:10:00,0.68219,0.68219,0.68204,0.68204,50400000.0
2006-01-30 08:11:00,0.68207,0.68225,0.68201,0.68213,56600000.0
2006-01-30 08:12:00,0.682,0.68215,0.682,0.68215,51800000.0
2006-01-30 08:13:00,0.68212,0.68235,0.68212,0.68235,75900001.0
2006-01-30 08:14:00,0.6823,0.6823,0.68225,0.68225,18400000.0
2006-01-30 08:15:00,0.68218,0.68218,0.68188,0.68212,87200000.0
2006-01-30 08:16:00,0.6821,0.68228,0.6821,0.68218,117600000.0
2006-01-30 08:17:00,0.68212,0.68212,0.682,0.68202,19400000.0
2006-01-30 08:18:00,0.68202,0.68209,0.68202,0.68205,98599998.0
2006-01-30 08:19:00,0.68205,0.68215,0.68205,0.68207,64800000.0
2006-01-30 08:20:00,0.68215,0.6822,0.68205,0.6821,109699999.0
2006-01-30 08:21:00,0.682,0.68212,0.68196,0.68197,52500000.0
2006-01-30 08:22:00,0.68202,0.68202,0.68196,0.68196,19200000.0
2006-01-30 08:23:00,0.6821,0.6821,0.68205,0.68205,19900000.0
2006-01-30 08:24:00,0.68217,0.68217,0.6821,0.68215,93500000.0
2006-01-30 08:25:00,0.6821,0.6821,0.682,0.682,38100000.0
2006-01-30 08:26:00,0.68215,0.68215,0.6821,0.6821,89700000.0
2006-01-30 08:27:00,0.68207,0.68207,0.68207,0.68207,11100000.0
2006-01-30 08:28:00,0.6821,0.6821,0.68205,0.6821,56900000.0
2006-01-30 08:29:00,0.68215,0.68215,0.68207,0.68207,34900000.0
2006-01-30 08:30:00,0.68215,0.68215,0.68205,0.68205,143100000.0
2006-01-30 08:31:00,0.68207,0.68207,0.68197,0.682,79400000.0
2006-01-30 08:32:00,0.682,0.682,0.68177,0.68185,114800002.0
2006-01-30 08:33:00,0.68175,0.68191,0.68167,0.68187,66900000.0
2006-01-30 08:34:00,0.68203,0.68204,0.68197,0.68204,51700000.0
2006-01-30 08:35:00,0.68195,0.68195,0.68195,0.68195,35800000.0
2006-01-30 08:36:00,0.68192,0.68205,0.68185,0.68185,63000000.0
2006-01-30 08:37:00,0.68199,0.68199,0.68196,0.68196,16800000.0
2006-01-30 08:38:00,0.68188,0.68188,0.68178,0.68178,36599999.0
2006-01-30 08:39:00,0.68178,0.68184,0.68174,0.68179,101200001.0
2006-01-30 08:40:00,0.68185,0.68185,0.6818,0.6818,13500000.0
2006-01-30 08:41:00,0.68184,0.68195,0.6818,0.6818,66100000.0
2006-01-30 08:42:00,0.68195,0.68195,0.68195,0.68195,12800000.0
2006-01-30 08:43:00,0.68185,0.68205,0.68185,0.68205,127999998.0
2006-01-30 08:44:00,0.68198,0.682,0.68193,0.68195,99800000.0
2006-01-30 08:45:00,0.68213,0.68215,0.6821,0.6821,32700000.0
2006-01-30 08:46:00,0.68225,0.68226,0.68216,0.68216,47100000.0
2006-01-30 08:47:00,0.6821,0.68225,0.6821,0.68225,40600000.0
2006-01-30 08:48:00,0.68221,0.68233,0.68221,0.68227,80500000.0
2006-01-30 08:49:00,0.68222,0.68222,0.68215,0.68215,22300000.0
2006-01-30 08:50:00,0.68218,0.68224,0.68209,0.6821,76300000.0
2006-01-30 08:51:00,0.68205,0.68205,0.68195,0.68195,50700000.0
2006-01-30 08:52:00,0.68204,0.68223,0.682,0.68223,61000000.0
2006-01-30 08:53:00,0.68225,0.68225,0.68215,0.68215,40800000.0
2006-01-30 08:54:00,0.6822,0.68225,0.6822,0.6822,126600003.0
2006-01-30 08:55:00,0.68222,0.68223,0.68213,0.68217,114800002.0
2006-01-30 08:56:00,0.6821,0.68215,0.68185,0.6819,37399999.0
2006-01-30 08:57:00,0.68215,0.68215,0.6821,0.68212,67400003.0
2006-01-30 08:58:00,0.68217,0.68226,0.68215,0.68224,140800002.0
2006-01-30 08:59:00,0.68225,0.68225,0.68215,0.68225,57500000.0
2006-01-30 09:00:00,0.68224,0.6825,0.68224,0.6825,68600000.0
2006-01-30 09:01:00,0.68236,0.68238,0.68235,0.68238,43800000.0
2006-01-30 09:02:00,0.68224,0.68224,0.6821,0.68216,46300000.0
2006-01-30 09:03:00,0.68226,0.6824,0.68219,0.68233,62200000.0
2006-01-30 09:04:00,0.68235,0.68235,0.6822,0.68228,111499999.0
2006-01-30 09:05:00,0.6822,0.68225,0.6822,0.68225,56500000.0
2006-01-30 09:06:00,0.68215,0.68225,0.68215,0.68225,39000000.0
2006-01-30 09:07:00,0.68214,0.68214,0.68198,0.68198,88900000.0
2006-01-30 09:08:00,0.68204,0.68204,0.68191,0.68193,34900000.0
2006-01-30 09:09:00,0.68195,0.68203,0.68192,0.68198,125699999.0
2006-01-30 09:10:00,0.68196,0.68196,0.68175,0.68175,92599999.0
2006-01-30 09:11:00,0.68188,0.68188,0.68186,0.68186,49800000.0
2006-01-30 09:12:00,0.68182,0.6819,0.68182,0.6819,47699999.0
2006-01-30 09:13:00,0.68187,0.68192,0.68185,0.68187,84900001.0
2006-01-30 09:14:00,0.682,0.682,0.6819,0.68193,38300001.0
2006-01-30 09:15:00,0.68185,0.68192,0.68172,0.68172,102700000.0
2006-01-30 09:16:00,0.68177,0.68183,0.68174,0.68183,69099999.0
2006-01-30 09:17:00,0.68172,0.68172,0.6815,0.6815,140699996.0
2006-01-30 09:18:00,0.68156,0.68157,0.68142,0.68148,112100000.0
2006-01-30 09:19:00,0.68146,0.68146,0.6814,0.6814,35899999.0
2006-01-30 09:20:00,0.68132,0.68142,0.68131,0.68142,89200001.0
2006-01-30 09:21:00,0.68137,0.68137,0.68127,0.6813,51800000.0
2006-01-30 09:22:00,0.68138,0.68142,0.68138,0.68142,26299999.0
2006-01-30 09:23:00,0.6812,0.6813,0.68115,0.68125,74000000.0
2006-01-30 09:24:00,0.68125,0.68134,0.68125,0.68134,26700000.0
2006-01-30 09:25:00,0.68145,0.68145,0.6813,0.6814,52200000.0
2006-01-30 09:26:00,0.68147,0.68155,0.68147,0.68149,50900001.0
2006-01-30 09:27:00,0.68155,0.68165,0.68152,0.68153,55799999.0
2006-01-30 09:28:00,0.68164,0.68172,0.68157,0.68157,54100000.0
2006-01-30 09:29:00,0.68161,0.68171,0.68155,0.68163,90900002.0
2006-01-30 09:30:00,0.68162,0.68172,0.68162,0.68172,45800001.0
2006-01-30 09:31:00,0.6817,0.68184,0.6817,0.68184,35900000.0
2006-01-30 09:32:00,0.68179,0.68179,0.68169,0.68173,50800000.0
2006-01-30 09:33:00,0.68178,0.68185,0.68169,0.68178,93499999.0
2006-01-30 09:34:00,0.68172,0.68175,0.68165,0.68175,45400000.0
2006-01-30 09:35:00,0.68178,0.68195,0.68172,0.68195,147000001.0
2006-01-30 09:36:00,0.68181,0.68194,0.68181,0.68181,39899999.0
2006-01-30 09:37:00,0.68188,0.68196,0.68182,0.68185,131499999.0
2006-01-30 09:38:00,0.68189,0.68189,0.68171,0.68171,65600000.0
2006-01-30 09:39:00,0.68187,0.68192,0.68185,0.68189,52200000.0
2006-01-30 09:40:00,0.68189,0.68191,0.68189,0.68189,78800000.0
2006-01-30 09:41:00,0.68185,0.68202,0.68182,0.6819,134700002.0
2006-01-30 09:42:00,0.68188,0.68213,0.68188,0.6819,62500000.0
2006-01-30 09:43:00,0.68187,0.68202,0.68187,0.68192,80800001.0
2006-01-30 09:44:00,0.6819,0.68195,0.6819,0.6819,95700001.0
2006-01-30 09:45:00,0.68192,0.68208,0.68192,0.68208,15600000.0
2006-01-30 09:46:00,0.68198,0.68204,0.68198,0.68204,28700000.0
2006-01-30 09:47:00,0.68188,0.68202,0.68184,0.68202,64500000.0
2006-01-30 09:48:00,0.68199,0.68215,0.68199,0.68214,79000000.0
2006-01-30 09:49:00,0.6822,0.68228,0.6822,0.68222,85399998.0
2006-01-30 09:50:00,0.68215,0.68215,0.68203,0.68209,43900000.0
2006-01-30 09:51:00,0.68212,0.68219,0.68208,0.68212,93200000.0
2006-01-30 09:52:00,0.68205,0.68212,0.68189,0.68202,114699998.0
2006-01-30 09:53:00,0.68193,0.68193,0.68187,0.68187,40300001.0
2006-01-30 09:54:00,0.6818,0.68205,0.68176,0.68205,88300000.0
2006-01-30 09:55:00,0.68206,0.68222,0.68206,0.6821,51699999.0
2006-01-30 09:56:00,0.68214,0.68218,0.68211,0.68218,49200000.0
2006-01-30 09:57:00,0.68217,0.68232,0.68217,0.68232,70800000.0
2006-01-30 09:58:00,0.68217,0.68224,0.68202,0.68221,75600000.0
2006-01-30 09:59:00,0.68221,0.68222,0.68209,0.68222,94900000.0
2006-01-30 10:00:00,0.68224,0.68234,0.68211,0.68234,165899999.0
2006-01-30 10:01:00,0.68237,0.68251,0.68231,0.68231,89600000.0
2006-01-30 10:02:00,0.68223,0.68234,0.6822,0.6822,85799998.0
2006-01-30 10:03:00,0.68212,0.68212,0.68185,0.68185,136399998.0
2006-01-30 10:04:00,0.68177,0.68179,0.68167,0.68167,59399999.0
2006-01-30 10:05:00,0.68172,0.68192,0.68155,0.68155,54900000.0
2006-01-30 10:06:00,0.68187,0.68199,0.68176,0.68182,91800001.0
2006-01-30 10:07:00,0.68174,0.68181,0.6816,0.6816,74000000.0
2006-01-30 10:08:00,0.68152,0.68172,0.68152,0.68172,64900000.0
2006-01-30 10:09:00,0.68158,0.68178,0.68153,0.68165,111000000.0
2006-01-30 10:10:00,0.6816,0.68165,0.6816,0.68165,75899999.0
2006-01-30 10:11:00,0.68161,0.68161,0.68154,0.68154,15700000.0
2006-01-30 10:12:00,0.68145,0.68155,0.68145,0.68155,7600000.0
2006-01-30 10:13:00,0.68153,0.68171,0.68153,0.68171,75100001.0
2006-01-30 10:14:00,0.68175,0.68175,0.68172,0.68172,26400000.0
2006-01-30 10:15:00,0.68175,0.68175,0.68168,0.68168,15100000.0
2006-01-30 10:16:00,0.68178,0.6818,0.6817,0.6817,138099999.0
2006-01-30 10:17:00,0.68172,0.68172,0.6816,0.6816,92700000.0
2006-01-30 10:18:00,0.68165,0.68177,0.68165,0.68176,108799999.0
2006-01-30 10:19:00,0.68175,0.68185,0.68175,0.68182,68399999.0
2006-01-30 10:20:00,0.68174,0.68174,0.68161,0.68161,21400000.0
2006-01-30 10:21:00,0.68153,0.68153,0.6814,0.6814,46900000.0
2006-01-30 10:22:00,0.68132,0.68146,0.68132,0.68146,141600000.0
2006-01-30 10:23:00,0.68138,0.68138,0.68115,0.6813,112400001.0
2006-01-30 10:24:00,0.68135,0.68135,0.681,0.681,103500001.0
2006-01-30 10:25:00,0.6809,0.68095,0.6809,0.68093,47400000.0
2006-01-30 10:26:00,0.68096,0.68102,0.6809,0.68092,95200000.0
2006-01-30 10:27:00,0.68098,0.68098,0.68091,0.68098,53200000.0
2006-01-30 10:28:00,0.68097,0.68101,0.68087,0.68087,17600000.0
2006-01-30 10:29:00,0.68095,0.68095,0.6809,0.68093,32000001.0
2006-01-30 10:30:00,0.68102,0.68108,0.68098,0.68108,153400003.0
2006-01-30 10:31:00,0.68098,0.68107,0.68097,0.68104,78599999.0
2006-01-30 10:32:00,0.68094,0.68094,0.68084,0.68086,116700000.0
2006-01-30 10:33:00,0.68092,0.68092,0.68082,0.68082,50999999.0
2006-01-30 10:34:00,0.6808,0.68093,0.6808,0.68093,81999998.0
2006-01-30 10:35:00,0.68099,0.68099,0.68093,0.68093,49099998.0
2006-01-30 10:36:00,0.68095,0.681,0.68095,0.681,10600000.0
2006-01-30 10:37:00,0.68095,0.6811,0.68095,0.6811,81999999.0
2006-01-30 10:38:00,0.68099,0.68099,0.68085,0.68092,67600002.0
2006-01-30 10:39:00,0.68095,0.68117,0.68095,0.681,82800000.0
2006-01-30 10:40:00,0.68112,0.68112,0.68101,0.68105,99800000.0
2006-01-30 10:41:00,0.68095,0.68104,0.68094,0.68097,113100002.0
2006-01-30 10:42:00,0.68102,0.68108,0.68095,0.68108,75700001.0
2006-01-30 10:43:00,0.681,0.68105,0.681,0.681,56299999.0
2006-01-30 10:44:00,0.68105,0.68105,0.68095,0.68102,90000001.0
2006-01-30 10:45:00,0.68105,0.6811,0.68095,0.6811,115500000.0
2006-01-30 10:46:00,0.68098,0.68098,0.68083,0.68083,90500001.0
2006-01-30 10:47:00,0.6806,0.68092,0.6806,0.68092,134100001.0
2006-01-30 10:48:00,0.68095,0.68095,0.6809,0.68095,55700000.0
2006-01-30 10:49:00,0.6809,0.6809,0.68077,0.6808,91400000.0
2006-01-30 10:50:00,0.68088,0.68092,0.68083,0.68083,79300000.0
2006-01-30 10:51:00,0.68055,0.6809,0.68055,0.6809,24600000.0
2006-01-30 10:52:00,0.68085,0.68085,0.68074,0.6808,79500000.0
2006-01-30 10:53:00,0.68072,0.68073,0.68064,0.68073,55699999.0
2006-01-30 10:54:00,0.68055,0.68055,0.68031,0.68044,80100001.0
2006-01-30 10:55:00,0.68043,0.68043,0.68039,0.68043,65900000.0
2006-01-30 10:56:00,0.6804,0.6804,0.68023,0.68036,89500000.0
2006-01-30 10:57:00,0.68028,0.68032,0.68022,0.68022,47600000.0
2006-01-30 10:58:00,0.68027,0.68027,0.68016,0.68016,143700001.0
2006-01-30 10:59:00,0.68015,0.68028,0.68015,0.68026,69300001.0
2006-01-30 11:00:00,0.68028,0.68051,0.68014,0.68051,126900001.0
2006-01-30 11:01:00,0.6805,0.6805,0.68027,0.68048,107900000.0
2006-01-30 11:02:00,0.68042,0.6805,0.68025,0.6804,70500001.0
2006-01-30 11:03:00,0.6804,0.68052,0.68034,0.68046,131499998.0
2006-01-30 11:04:00,0.68051,0.68061,0.68042,0.68042,83399997.0
2006-01-30 11:05:00,0.68053,0.68059,0.68041,0.68059,47799999.0
2006-01-30 11:06:00,0.6806,0.68076,0.6806,0.68071,80999999.0
2006-01-30 11:07:00,0.68085,0.68097,0.68085,0.68089,69200000.0
2006-01-30 11:08:00,0.68079,0.68096,0.68079,0.68096,50199999.0
2006-01-30 11:09:00,0.68096,0.68096,0.68088,0.68088,83500001.0
2006-01-30 11:10:00,0.68071,0.68071,0.68039,0.68062,77300000.0
2006-01-30 11:11:00,0.6806,0.6806,0.68048,0.68055,107700001.0
2006-01-30 11:12:00,0.68043,0.6805,0.68029,0.6805,78600000.0
2006-01-30 11:13:00,0.68041,0.68065,0.68041,0.68065,106400000.0
2006-01-30 11:14:00,0.6807,0.68074,0.68052,0.68053,208999999.0
2006-01-30 11:15:00,0.6806,0.68087,0.6806,0.68087,82100000.0
2006-01-30 11:16:00,0.6809,0.6809,0.68065,0.68075,79499999.0
2006-01-30 11:17:00,0.68065,0.68065,0.68052,0.68065,98500000.0
2006-01-30 11:18:00,0.68064,0.68073,0.68063,0.68073,162599997.0
2006-01-30 11:19:00,0.68063,0.68073,0.68045,0.68057,125800003.0
2006-01-30 11:20:00,0.68049,0.68068,0.68049,0.68068,65099999.0
2006-01-30 11:21:00,0.68064,0.68064,0.68053,0.68054,76899998.0
2006-01-30 11:22:00,0.68059,0.68077,0.68046,0.68055,90200000.0
2006-01-30 11:23:00,0.68075,0.68083,0.68075,0.6808,93100001.0
2006-01-30 11:24:00,0.68075,0.68083,0.68067,0.6808,173599998.0
2006-01-30 11:25:00,0.68087,0.68094,0.68074,0.68081,51600000.0
2006-01-30 11:26:00,0.6809,0.68095,0.68085,0.68085,89500001.0
2006-01-30 11:27:00,0.68088,0.68098,0.68088,0.68098,70700000.0
2006-01-30 11:28:00,0.68101,0.68103,0.68091,0.68103,65700000.0
2006-01-30 11:29:00,0.68113,0.68122,0.68094,0.68118,116299999.0
2006-01-30 11:30:00,0.68129,0.68175,0.68128,0.68175,57200001.0
2006-01-30 11:31:00,0.68198,0.68198,0.68178,0.68178,87200000.0
2006-01-30 11:32:00,0.6818,0.68184,0.6817,0.68176,69600000.0
2006-01-30 11:33:00,0.68182,0.68191,0.68179,0.68188,61399999.0
2006-01-30 11:34:00,0.68191,0.68202,0.68183,0.68192,144499999.0
2006-01-30 11:35:00,0.68193,0.68193,0.68174,0.68187,51999999.0
2006-01-30 11:36:00,0.68184,0.68198,0.68182,0.68195,68600000.0
2006-01-30 11:37:00,0.68196,0.68196,0.68182,0.68182,71500001.0
2006-01-30 11:38:00,0.6819,0.68202,0.68186,0.68202,137400000.0
2006-01-30 11:39:00,0.68197,0.68197,0.68183,0.68183,102899999.0
2006-01-30 11:40:00,0.68175,0.6819,0.68175,0.68185,100700001.0
2006-01-30 11:41:00,0.68178,0.68189,0.68178,0.68185,65399999.0
2006-01-30 11:42:00,0.6818,0.68185,0.6818,0.6818,77900000.0
2006-01-30 11:43:00,0.68182,0.68191,0.68173,0.68175,90100001.0
2006-01-30 11:44:00,0.682,0.682,0.68198,0.68198,14200000.0
2006-01-30 11:45:00,0.68216,0.68221,0.68208,0.6821,70599999.0
2006-01-30 11:46:00,0.68215,0.68215,0.682,0.6821,50200000.0
2006-01-30 11:47:00,0.68216,0.68216,0.68194,0.68195,66999999.0
2006-01-30 11:48:00,0.68198,0.68208,0.68198,0.68203,43000000.0
2006-01-30 11:49:00,0.68212,0.68212,0.68185,0.6821,130700000.0
2006-01-30 11:50:00,0.68215,0.6822,0.68205,0.68208,88400001.0
2006-01-30 11:51:00,0.68206,0.68206,0.68187,0.68188,85700002.0
2006-01-30 11:52:00,0.68197,0.68209,0.68187,0.68209,104400002.0
2006-01-30 11:53:00,0.68217,0.68219,0.68179,0.68179,67000001.0
2006-01-30 11:54:00,0.68179,0.68192,0.68179,0.68192,63300000.0
2006-01-30 11:55:00,0.68197,0.6821,0.68197,0.68206,80099999.0
2006-01-30 11:56:00,0.68215,0.68215,0.6821,0.68215,56800000.0
2006-01-30 11:57:00,0.6821,0.68215,0.68207,0.6821,108300002.0
2006-01-30 11:58:00,0.68218,0.6822,0.68216,0.6822,55000000.0
2006-01-30 11:59:00,0.6823,0.68243,0.6823,0.68243,80200001.0
2006-01-30 12:00:00,0.68252,0.68252,0.68238,0.68252,69900000.0
2006-01-30 12:01:00,0.68243,0.68243,0.68228,0.68233,146500002.0
2006-01-30 12:02:00,0.68235,0.68245,0.68225,0.68232,121099998.0
2006-01-30 12:03:00,0.68233,0.68235,0.68226,0.68226,66699999.0
2006-01-30 12:04:00,0.68229,0.68231,0.68201,0.68215,104700000.0
2006-01-30 12:05:00,0.68215,0.68225,0.68204,0.68225,64600001.0
2006-01-30 12:06:00,0.68229,0.68236,0.68228,0.68235,67000000.0
2006-01-30 12:07:00,0.68227,0.68227,0.68212,0.68212,67000000.0
2006-01-30 12:08:00,0.68199,0.68199,0.6819,0.68192,112799999.0
2006-01-30 12:09:00,0.68198,0.68201,0.68196,0.68197,77100000.0
2006-01-30 12:10:00,0.68188,0.68193,0.68177,0.68193,93300000.0
2006-01-30 12:11:00,0.68195,0.682,0.6819,0.6819,23600000.0
2006-01-30 12:12:00,0.6818,0.6819,0.6818,0.6819,85700000.0
2006-01-30 12:13:00,0.6819,0.68195,0.68188,0.68193,82599999.0
2006-01-30 12:14:00,0.68197,0.68207,0.68197,0.68207,67000001.0
2006-01-30 12:15:00,0.68209,0.68217,0.68206,0.68207,89200000.0
2006-01-30 12:16:00,0.682,0.68205,0.682,0.68205,62600000.0
2006-01-30 12:17:00,0.68198,0.68203,0.68192,0.68193,108000001.0
2006-01-30 12:18:00,0.68199,0.68199,0.68188,0.68193,76400001.0
2006-01-30 12:19:00,0.68198,0.68205,0.68198,0.682,79599999.0
2006-01-30 12:20:00,0.68207,0.6821,0.68195,0.68195,86799999.0
2006-01-30 12:21:00,0.68185,0.682,0.68185,0.682,57400000.0
2006-01-30 12:22:00,0.68205,0.6821,0.682,0.68205,50500000.0
2006-01-30 12:23:00,0.68197,0.68211,0.68197,0.68211,69700000.0
2006-01-30 12:24:00,0.68218,0.68229,0.68218,0.68218,95599998.0
2006-01-30 12:25:00,0.68212,0.68218,0.68205,0.68215,149999999.0
2006-01-30 12:26:00,0.68212,0.68212,0.68195,0.68206,87599999.0
2006-01-30 12:27:00,0.6821,0.68215,0.6821,0.68215,92000000.0
2006-01-30 12:28:00,0.6821,0.68217,0.68207,0.68215,34600000.0
2006-01-30 12:29:00,0.68199,0.68199,0.68179,0.68185,83900001.0
2006-01-30 12:30:00,0.68176,0.68185,0.68169,0.68175,193999996.0
2006-01-30 12:31:00,0.68185,0.68188,0.68165,0.6818,86600001.0
2006-01-30 12:32:00,0.68193,0.68198,0.68186,0.6819,77800000.0
2006-01-30 12:33:00,0.68192,0.68192,0.68173,0.68173,94299998.0
2006-01-30 12:34:00,0.68177,0.68186,0.6817,0.6818,115100001.0
2006-01-30 12:35:00,0.68182,0.68189,0.68178,0.68186,103000000.0
2006-01-30 12:36:00,0.68181,0.68193,0.68163,0.68178,118900001.0
2006-01-30 12:37:00,0.68173,0.68188,0.68173,0.68178,113000000.0
2006-01-30 12:38:00,0.68182,0.68182,0.68154,0.68177,87500000.0
2006-01-30 12:39:00,0.68175,0.68175,0.68165,0.68175,74899999.0
2006-01-30 12:40:00,0.6817,0.6818,0.6815,0.6818,69300000.0
2006-01-30 12:41:00,0.68182,0.68185,0.68182,0.68185,29199999.0
2006-01-30 12:42:00,0.6819,0.68199,0.6818,0.6819,95699998.0
2006-01-30 12:43:00,0.68191,0.68191,0.68183,0.68183,47000000.0
2006-01-30 12:44:00,0.68175,0.68185,0.68175,0.6818,32299999.0
2006-01-30 12:45:00,0.68189,0.68191,0.68189,0.68191,28600001.0
2006-01-30 12:46:00,0.68192,0.68207,0.68192,0.68199,102600000.0
2006-01-30 12:47:00,0.68209,0.68213,0.68197,0.68204,58800000.0
2006-01-30 12:48:00,0.68204,0.6821,0.68197,0.68209,81799999.0
2006-01-30 12:49:00,0.68207,0.68219,0.68201,0.68219,38200000.0
2006-01-30 12:50:00,0.68215,0.6823,0.68215,0.68215,86500000.0
2006-01-30 12:51:00,0.6823,0.6823,0.68215,0.6822,82000001.0
2006-01-30 12:52:00,0.68214,0.68228,0.68203,0.68214,113499999.0
2006-01-30 12:53:00,0.68206,0.68218,0.68206,0.68212,69200000.0
2006-01-30 12:54:00,0.68208,0.68211,0.68208,0.68209,68600000.0
2006-01-30 12:55:00,0.68197,0.68215,0.6819,0.68205,126000001.0
2006-01-30 12:56:00,0.68207,0.68207,0.68193,0.68197,42300000.0
2006-01-30 12:57:00,0.68193,0.68193,0.68187,0.68187,18399999.0
2006-01-30 12:58:00,0.68183,0.68183,0.6817,0.68178,119500000.0
2006-01-30 12:59:00,0.68188,0.68202,0.68186,0.68186,118399998.0
2006-01-30 13:00:00,0.68178,0.68187,0.68178,0.68187,46100000.0
2006-01-30 13:01:00,0.68193,0.68197,0.6819,0.68195,51600000.0
2006-01-30 13:02:00,0.6819,0.682,0.6819,0.68195,115500001.0
2006-01-30 13:03:00,0.68191,0.68202,0.68177,0.68202,35000000.0
2006-01-30 13:04:00,0.68197,0.68199,0.68181,0.68185,120600004.0
2006-01-30 13:05:00,0.68184,0.68191,0.68184,0.68191,11100000.0
2006-01-30 13:06:00,0.6819,0.68195,0.68185,0.68187,66399999.0
2006-01-30 13:07:00,0.68171,0.68196,0.68171,0.6819,77000000.0
2006-01-30 13:08:00,0.68164,0.6819,0.68158,0.68158,89500000.0
2006-01-30 13:09:00,0.6819,0.68199,0.68185,0.68185,122700001.0
2006-01-30 13:10:00,0.6819,0.68195,0.68185,0.68185,80699999.0
2006-01-30 13:11:00,0.68183,0.68192,0.68176,0.68176,83000000.0
2006-01-30 13:12:00,0.68185,0.68185,0.68175,0.68185,98000000.0
2006-01-30 13:13:00,0.6818,0.68185,0.6818,0.68185,110999999.0
2006-01-30 13:14:00,0.68177,0.68183,0.68177,0.6818,26100000.0
2006-01-30 13:15:00,0.68185,0.68185,0.6818,0.68185,129799998.0
2006-01-30 13:16:00,0.68185,0.68185,0.68175,0.68175,8800000.0
2006-01-30 13:17:00,0.68178,0.68204,0.68178,0.68204,61300000.0
2006-01-30 13:18:00,0.68204,0.68221,0.68192,0.68192,79899999.0
2006-01-30 13:19:00,0.6819,0.6819,0.68188,0.68189,21100000.0
2006-01-30 13:20:00,0.68175,0.6819,0.68175,0.68185,54200000.0
2006-01-30 13:21:00,0.68183,0.68185,0.68175,0.68175,91100000.0
2006-01-30 13:22:00,0.68177,0.68187,0.6817,0.68177,115600001.0
2006-01-30 13:23:00,0.68182,0.68182,0.68168,0.68168,171799999.0
2006-01-30 13:24:00,0.6816,0.68175,0.6815,0.6815,110899999.0
2006-01-30 13:25:00,0.68165,0.68165,0.6816,0.6816,89200000.0
2006-01-30 13:26:00,0.6816,0.68165,0.6814,0.68165,71899999.0
2006-01-30 13:27:00,0.68168,0.68168,0.68152,0.68152,80399999.0
2006-01-30 13:28:00,0.68164,0.68176,0.68155,0.68155,118200001.0
2006-01-30 13:29:00,0.68152,0.68161,0.6815,0.68157,140100002.0
2006-01-30 13:30:00,0.68159,0.68174,0.68155,0.68165,124799999.0
2006-01-30 13:31:00,0.6816,0.6817,0.68155,0.6817,87400000.0
2006-01-30 13:32:00,0.68165,0.68165,0.68157,0.68158,75500000.0
2006-01-30 13:33:00,0.68165,0.68165,0.6816,0.6816,68600001.0
2006-01-30 13:34:00,0.6816,0.68178,0.6816,0.68164,89900000.0
2006-01-30 13:35:00,0.68165,0.6817,0.68153,0.68158,121699999.0
2006-01-30 13:36:00,0.6816,0.68165,0.68155,0.6816,109899998.0
2006-01-30 13:37:00,0.68165,0.6817,0.68155,0.6816,105600001.0
2006-01-30 13:38:00,0.68162,0.6818,0.68162,0.6818,49300000.0
2006-01-30 13:39:00,0.68182,0.68182,0.68176,0.68178,102400000.0
2006-01-30 13:40:00,0.68183,0.68187,0.68179,0.68187,55400000.0
2006-01-30 13:41:00,0.68175,0.68188,0.68165,0.68188,149300001.0
2006-01-30 13:42:00,0.68182,0.6819,0.68175,0.68175,85299999.0
2006-01-30 13:43:00,0.68183,0.68192,0.68182,0.68192,50800000.0
2006-01-30 13:44:00,0.6819,0.6819,0.68163,0.68174,94000000.0
2006-01-30 13:45:00,0.6817,0.68175,0.68165,0.68175,65000000.0
2006-01-30 13:46:00,0.6817,0.68175,0.68165,0.6817,56200000.0
2006-01-30 13:47:00,0.68169,0.68191,0.68169,0.68181,123900001.0
2006-01-30 13:48:00,0.68176,0.68201,0.68176,0.68178,54800000.0
2006-01-30 13:49:00,0.68172,0.68172,0.6815,0.68162,79799999.0
2006-01-30 13:50:00,0.68176,0.68176,0.68156,0.68156,88800000.0
2006-01-30 13:51:00,0.6814,0.68174,0.6814,0.68174,90200002.0
2006-01-30 13:52:00,0.68178,0.68181,0.68165,0.6818,76099998.0
2006-01-30 13:53:00,0.68176,0.68185,0.68153,0.68185,88499998.0
2006-01-30 13:54:00,0.68191,0.68191,0.68155,0.68177,105900000.0
2006-01-30 13:55:00,0.68175,0.68175,0.68156,0.68174,65499998.0
2006-01-30 13:56:00,0.68175,0.682,0.68175,0.68197,59000001.0
2006-01-30 13:57:00,0.68213,0.68213,0.68195,0.68196,64800000.0
2006-01-30 13:58:00,0.68193,0.68193,0.68183,0.68183,36600000.0
2006-01-30 13:59:00,0.68175,0.68188,0.68175,0.68175,67700000.0
2006-01-30 14:00:00,0.68174,0.6818,0.68152,0.68173,77400002.0
2006-01-30 14:01:00,0.68178,0.68181,0.68169,0.68178,101399999.0
2006-01-30 14:02:00,0.68185,0.68185,0.68175,0.6818,30300000.0
2006-01-30 14:03:00,0.68185,0.6819,0.68178,0.6818,118500001.0
2006-01-30 14:04:00,0.68185,0.6819,0.6818,0.6819,130200000.0
2006-01-30 14:05:00,0.68185,0.6819,0.68178,0.68178,103000000.0
2006-01-30 14:06:00,0.68185,0.6819,0.68175,0.68185,142699997.0
2006-01-30 14:07:00,0.68185,0.68188,0.6818,0.68188,37499999.0
2006-01-30 14:08:00,0.68175,0.68188,0.68175,0.68188,90300001.0
2006-01-30 14:09:00,0.68185,0.68185,0.68175,0.68183,97800000.0
2006-01-30 14:10:00,0.68185,0.68185,0.6818,0.6818,74100000.0
2006-01-30 14:11:00,0.68183,0.68183,0.68181,0.68182,57600000.0
2006-01-30 14:12:00,0.68185,0.68195,0.68185,0.68192,75799997.0
2006-01-30 14:13:00,0.6819,0.68195,0.6818,0.6819,31199999.0
2006-01-30 14:14:00,0.68191,0.68201,0.68188,0.68197,159599999.0
2006-01-30 14:15:00,0.68202,0.68205,0.682,0.68205,39800000.0
2006-01-30 14:16:00,0.68193,0.68208,0.68193,0.68208,74100000.0
2006-01-30 14:17:00,0.68206,0.68206,0.68186,0.68195,83899999.0
2006-01-30 14:18:00,0.682,0.68212,0.68195,0.68212,101300000.0
2006-01-30 14:19:00,0.68209,0.68215,0.68202,0.68208,166200001.0
2006-01-30 14:20:00,0.68198,0.68202,0.68198,0.68198,47699999.0
2006-01-30 14:21:00,0.6819,0.6819,0.68171,0.68185,52700000.0
2006-01-30 14:22:00,0.68191,0.68203,0.68181,0.68197,73699998.0
2006-01-30 14:23:00,0.68186,0.68186,0.68175,0.68175,40400000.0
2006-01-30 14:24:00,0.68176,0.68189,0.68176,0.68185,157200001.0
2006-01-30 14:25:00,0.68178,0.6819,0.68175,0.6818,76700000.0
2006-01-30 14:26:00,0.68183,0.68201,0.68183,0.68201,48300001.0
2006-01-30 14:27:00,0.68198,0.68198,0.68184,0.68184,85599999.0
2006-01-30 14:28:00,0.68181,0.68181,0.68173,0.68173,80799999.0
2006-01-30 14:29:00,0.68179,0.68182,0.68167,0.68171,110600001.0
2006-01-30 14:30:00,0.6817,0.6817,0.68145,0.6815,109000001.0
2006-01-30 14:31:00,0.68147,0.68158,0.68147,0.6815,81200000.0
2006-01-30 14:32:00,0.68153,0.68163,0.68149,0.68158,85200000.0
2006-01-30 14:33:00,0.68165,0.68165,0.68158,0.68158,81499999.0
2006-01-30 14:34:00,0.68163,0.68163,0.68141,0.68157,75900001.0
2006-01-30 14:35:00,0.68143,0.68143,0.6813,0.6813,86100001.0
2006-01-30 14:36:00,0.68137,0.68137,0.68123,0.68129,113500002.0
2006-01-30 14:37:00,0.68136,0.68148,0.68136,0.6814,77299999.0
2006-01-30 14:38:00,0.68129,0.68129,0.68126,0.68126,26300000.0
2006-01-30 14:39:00,0.68108,0.68124,0.68108,0.68124,119399997.0
2006-01-30 14:40:00,0.6812,0.6812,0.68107,0.68119,62800000.0
2006-01-30 14:41:00,0.68125,0.68134,0.68123,0.68129,58800000.0
2006-01-30 14:42:00,0.6813,0.68142,0.68129,0.6814,129300001.0
2006-01-30 14:43:00,0.6813,0.68142,0.68126,0.68142,17300000.0
2006-01-30 14:44:00,0.68136,0.68145,0.68136,0.68145,94400001.0
2006-01-30 14:45:00,0.68129,0.6813,0.68125,0.68128,69400001.0
2006-01-30 14:46:00,0.68124,0.68127,0.68119,0.68125,78799999.0
2006-01-30 14:47:00,0.68129,0.6815,0.68129,0.68145,87700000.0
2006-01-30 14:48:00,0.68151,0.68158,0.68147,0.68156,111700001.0
2006-01-30 14:49:00,0.68156,0.68156,0.68138,0.68138,97999999.0
2006-01-30 14:50:00,0.68142,0.68143,0.68134,0.68143,42600000.0
2006-01-30 14:51:00,0.68142,0.68167,0.68141,0.68165,54100000.0
2006-01-30 14:52:00,0.68174,0.68188,0.68174,0.68175,82800001.0
2006-01-30 14:53:00,0.68182,0.68182,0.68157,0.68177,77200000.0
2006-01-30 14:54:00,0.68174,0.68176,0.68154,0.68164,44600000.0
2006-01-30 14:55:00,0.68167,0.68179,0.68165,0.68165,85999999.0
2006-01-30 14:56:00,0.68164,0.68176,0.68164,0.68176,47200001.0
2006-01-30 14:57:00,0.68174,0.68177,0.68167,0.68167,45700000.0
2006-01-30 14:58:00,0.68155,0.68166,0.68155,0.68162,101099998.0
2006-01-30 14:59:00,0.68166,0.68166,0.6814,0.6814,61900000.0
2006-01-30 15:00:00,0.68128,0.6814,0.68115,0.68129,112000002.0
2006-01-30 15:01:00,0.6812,0.68123,0.68112,0.68122,154399999.0
2006-01-30 15:02:00,0.68123,0.68123,0.68098,0.68098,120399999.0
2006-01-30 15:03:00,0.68101,0.68108,0.68097,0.68103,80500001.0
2006-01-30 15:04:00,0.68102,0.68113,0.68098,0.68113,49500000.0
2006-01-30 15:05:00,0.68103,0.68103,0.68087,0.68096,69299999.0
2006-01-30 15:06:00,0.68111,0.6814,0.6811,0.68132,107200001.0
2006-01-30 15:07:00,0.68132,0.68132,0.68123,0.6813,51800000.0
2006-01-30 15:08:00,0.6813,0.68138,0.68115,0.68115,138600001.0
2006-01-30 15:09:00,0.68142,0.68158,0.68142,0.68156,53900000.0
2006-01-30 15:10:00,0.68155,0.68155,0.68131,0.68131,74100001.0
2006-01-30 15:11:00,0.68139,0.68179,0.68139,0.68173,85499998.0
2006-01-30 15:12:00,0.68172,0.68172,0.68155,0.68158,62200000.0
2006-01-30 15:13:00,0.68152,0.68164,0.68143,0.68161,78500000.0
2006-01-30 15:14:00,0.6817,0.6817,0.68152,0.68158,114800002.0
2006-01-30 15:15:00,0.68154,0.68163,0.68145,0.68163,90100000.0
2006-01-30 15:16:00,0.6814,0.68145,0.68135,0.68145,119599999.0
2006-01-30 15:17:00,0.68145,0.6817,0.68145,0.6817,42300000.0
2006-01-30 15:18:00,0.68161,0.68161,0.68145,0.68145,23900000.0
2006-01-30 15:19:00,0.68152,0.68153,0.68145,0.68153,119900002.0
2006-01-30 15:20:00,0.6815,0.6815,0.68113,0.68113,118300003.0
2006-01-30 15:21:00,0.68106,0.68109,0.68094,0.68105,145599998.0
2006-01-30 15:22:00,0.68105,0.68105,0.68105,0.68105,17600000.0
2006-01-30 15:23:00,0.68109,0.68118,0.68109,0.6811,111499999.0
2006-01-30 15:24:00,0.68105,0.68105,0.68078,0.6809,129300003.0
2006-01-30 15:25:00,0.68095,0.68095,0.68085,0.68087,95800000.0
2006-01-30 15:26:00,0.68085,0.68095,0.68083,0.6809,105499999.0
2006-01-30 15:27:00,0.6809,0.68105,0.6809,0.68094,69600001.0
2006-01-30 15:28:00,0.68085,0.681,0.68082,0.68085,61100001.0
2006-01-30 15:29:00,0.68085,0.681,0.68085,0.6809,83300000.0
2006-01-30 15:30:00,0.681,0.68116,0.681,0.68115,24200000.0
2006-01-30 15:31:00,0.68114,0.68117,0.6809,0.68117,84899998.0
2006-01-30 15:32:00,0.6812,0.6812,0.68098,0.68098,55799999.0
2006-01-30 15:33:00,0.68096,0.68118,0.68094,0.68118,81100000.0
2006-01-30 15:34:00,0.6813,0.68161,0.68125,0.68161,143100000.0
2006-01-30 15:35:00,0.68159,0.68172,0.68159,0.6817,45800000.0
2006-01-30 15:36:00,0.68158,0.68186,0.68155,0.68155,102799999.0
2006-01-30 15:37:00,0.68155,0.68174,0.68155,0.68168,62999998.0
2006-01-30 15:38:00,0.68185,0.68185,0.6817,0.68178,84400000.0
2006-01-30 15:39:00,0.6818,0.68185,0.68175,0.68185,67899999.0
2006-01-30 15:40:00,0.68183,0.68184,0.68163,0.68163,71500000.0
2006-01-30 15:41:00,0.6818,0.68185,0.68173,0.6818,51200000.0
2006-01-30 15:42:00,0.68185,0.68215,0.68185,0.68207,80300001.0
2006-01-30 15:43:00,0.68212,0.68212,0.68199,0.68202,53200000.0
2006-01-30 15:44:00,0.68203,0.68203,0.68196,0.68196,58799999.0
2006-01-30 15:45:00,0.68183,0.68183,0.68177,0.68177,38700000.0
2006-01-30 15:46:00,0.6818,0.68195,0.68172,0.68172,50000000.0
2006-01-30 15:47:00,0.68177,0.68177,0.68165,0.68165,75199999.0
2006-01-30 15:48:00,0.68164,0.68171,0.68152,0.6816,94800001.0
2006-01-30 15:49:00,0.6815,0.68161,0.6815,0.68161,66300000.0
2006-01-30 15:50:00,0.6815,0.6816,0.68146,0.68149,114999998.0
2006-01-30 15:51:00,0.68153,0.68155,0.68145,0.68155,47100000.0
2006-01-30 15:52:00,0.68145,0.68155,0.68145,0.6815,114899998.0
2006-01-30 15:53:00,0.68145,0.68155,0.6814,0.68155,95599998.0
2006-01-30 15:54:00,0.68156,0.68156,0.68144,0.68144,28600000.0
2006-01-30 15:55:00,0.68142,0.68152,0.68139,0.68139,73900000.0
2006-01-30 15:56:00,0.6814,0.68142,0.6813,0.6814,75500000.0
2006-01-30 15:57:00,0.68145,0.68145,0.68135,0.68135,76099998.0
2006-01-30 15:58:00,0.68152,0.68158,0.68152,0.68158,30300000.0
2006-01-30 15:59:00,0.6816,0.68165,0.68155,0.68165,47199999.0
2006-01-30 16:00:00,0.68155,0.68162,0.68155,0.6816,75799999.0
2006-01-30 16:01:00,0.68155,0.68155,0.68138,0.6814,72600000.0
2006-01-30 16:02:00,0.6814,0.6814,0.68135,0.68135,64300000.0
2006-01-30 16:03:00,0.68141,0.68141,0.68131,0.68131,12700000.0
2006-01-30 16:04:00,0.68132,0.68132,0.68122,0.68128,49900000.0
2006-01-30 16:05:00,0.68111,0.68111,0.68105,0.68105,10100000.0
2006-01-30 16:06:00,0.68107,0.68107,0.68089,0.68105,94099999.0
2006-01-30 16:07:00,0.68107,0.68128,0.68107,0.68128,57000000.0
2006-01-30 16:08:00,0.68129,0.68131,0.68118,0.68121,81600001.0
2006-01-30 16:09:00,0.68115,0.68125,0.68115,0.6812,68900000.0
2006-01-30 16:10:00,0.68122,0.68128,0.68107,0.68107,46700000.0
2006-01-30 16:11:00,0.681,0.68116,0.681,0.68115,74100000.0
2006-01-30 16:12:00,0.68121,0.68133,0.68121,0.68133,58900000.0
2006-01-30 16:13:00,0.68123,0.68123,0.68114,0.68118,46400000.0
2006-01-30 16:14:00,0.68149,0.68191,0.68149,0.68183,85100002.0
2006-01-30 16:15:00,0.68176,0.682,0.68176,0.6819,110200003.0
2006-01-30 16:16:00,0.68206,0.68206,0.68177,0.68177,78899998.0
2006-01-30 16:17:00,0.68177,0.68188,0.68177,0.68178,101100000.0
2006-01-30 16:18:00,0.68168,0.68191,0.68163,0.6818,62900000.0
2006-01-30 16:19:00,0.6818,0.68185,0.68165,0.68175,127300001.0
2006-01-30 16:20:00,0.6818,0.6819,0.68177,0.6819,35900000.0
2006-01-30 16:21:00,0.68177,0.68185,0.68169,0.68185,77300000.0
2006-01-30 16:22:00,0.6819,0.68192,0.68183,0.68188,130299999.0
2006-01-30 16:23:00,0.68185,0.68193,0.68185,0.6819,39699999.0
2006-01-30 16:24:00,0.68197,0.68197,0.68188,0.6819,50199999.0
2006-01-30 16:25:00,0.68188,0.68191,0.68181,0.68187,93900000.0
2006-01-30 16:26:00,0.68176,0.68188,0.68176,0.68183,66800000.0
2006-01-30 16:27:00,0.68193,0.68211,0.68192,0.68211,45400000.0
2006-01-30 16:28:00,0.6819,0.68223,0.6819,0.68213,69400000.0
2006-01-30 16:29:00,0.6821,0.6821,0.68182,0.68187,100400001.0
2006-01-30 16:30:00,0.68183,0.68202,0.68183,0.68186,104999999.0
2006-01-30 16:31:00,0.68192,0.68207,0.68187,0.68197,140800000.0
2006-01-30 16:32:00,0.68195,0.68195,0.68187,0.68187,112000000.0
2006-01-30 16:33:00,0.68191,0.68195,0.68179,0.68187,146999999.0
2006-01-30 16:34:00,0.68184,0.68195,0.68184,0.68188,92500000.0
2006-01-30 16:35:00,0.6819,0.68195,0.6818,0.6819,104399997.0
2006-01-30 16:36:00,0.68183,0.68197,0.68183,0.68197,64399999.0
2006-01-30 16:37:00,0.68182,0.68185,0.68175,0.68175,19600000.0
2006-01-30 16:38:00,0.68182,0.68185,0.68178,0.6818,109200000.0
2006-01-30 16:39:00,0.68182,0.68187,0.68182,0.68187,56000002.0
2006-01-30 16:40:00,0.68188,0.68188,0.68181,0.68181,62899999.0
2006-01-30 16:41:00,0.68183,0.6819,0.68175,0.6819,63099999.0
2006-01-30 16:42:00,0.68212,0.68212,0.68189,0.68204,105199999.0
2006-01-30 16:43:00,0.68196,0.68203,0.6819,0.68203,64799999.0
2006-01-30 16:44:00,0.6821,0.6821,0.68193,0.68193,60600000.0
2006-01-30 16:45:00,0.68205,0.68205,0.68195,0.68195,104300000.0
2006-01-30 16:46:00,0.68203,0.68203,0.68189,0.68199,109699999.0
2006-01-30 16:47:00,0.68204,0.68204,0.68187,0.6819,139999999.0
2006-01-30 16:48:00,0.68197,0.68203,0.68192,0.68203,64100000.0
2006-01-30 16:49:00,0.68207,0.68213,0.68207,0.68213,31000000.0
2006-01-30 16:50:00,0.68215,0.68215,0.68203,0.68203,64200000.0
2006-01-30 16:51:00,0.68202,0.68202,0.6818,0.6818,108900000.0
2006-01-30 16:52:00,0.68183,0.68183,0.68155,0.68162,65800000.0
2006-01-30 16:53:00,0.68162,0.6817,0.68162,0.68164,64700000.0
2006-01-30 16:54:00,0.68155,0.68163,0.68142,0.68149,151500001.0
2006-01-30 16:55:00,0.68145,0.68148,0.68133,0.6814,145300000.0
2006-01-30 16:56:00,0.68135,0.68135,0.6813,0.68133,74100000.0
2006-01-30 16:57:00,0.68133,0.68133,0.68119,0.68126,83000001.0
2006-01-30 16:58:00,0.68123,0.68125,0.6812,0.68122,120600001.0
2006-01-30 16:59:00,0.68113,0.68118,0.68101,0.68118,101800000.0
2006-01-30 17:00:00,0.68115,0.68117,0.68099,0.68115,154399998.0
2006-01-30 17:01:00,0.68127,0.68127,0.68109,0.68117,89400000.0
2006-01-30 17:02:00,0.68124,0.68134,0.68124,0.6813,48800000.0
2006-01-30 17:03:00,0.68108,0.68136,0.68108,0.68132,83000000.0
2006-01-30 17:04:00,0.6813,0.68143,0.68129,0.68143,59000000.0
2006-01-30 17:05:00,0.68152,0.68163,0.68139,0.68151,113200002.0
2006-01-30 17:06:00,0.68164,0.68181,0.68162,0.68177,62900000.0
2006-01-30 17:07:00,0.68183,0.68183,0.68171,0.68177,40600000.0
2006-01-30 17:08:00,0.68182,0.68187,0.68162,0.68171,89600000.0
2006-01-30 17:09:00,0.68172,0.6819,0.68156,0.6819,91900003.0
2006-01-30 17:10:00,0.68184,0.68184,0.68154,0.68154,12800000.0
2006-01-30 17:11:00,0.68129,0.68152,0.68125,0.68125,56299999.0
2006-01-30 17:12:00,0.68118,0.68121,0.68108,0.68109,109899999.0
2006-01-30 17:13:00,0.68112,0.68119,0.68107,0.68108,72500000.0
2006-01-30 17:14:00,0.681,0.6813,0.681,0.6813,86100000.0
2006-01-30 17:15:00,0.68132,0.68132,0.68122,0.68122,87399998.0
2006-01-30 17:16:00,0.68133,0.68152,0.68133,0.68138,63799999.0
2006-01-30 17:17:00,0.68128,0.68141,0.68128,0.68133,94000000.0
2006-01-30 17:18:00,0.68133,0.68133,0.68123,0.68126,120900001.0
2006-01-30 17:19:00,0.68123,0.68128,0.6811,0.6811,115100000.0
2006-01-30 17:20:00,0.68125,0.68128,0.68115,0.6812,107600002.0
2006-01-30 17:21:00,0.68114,0.6812,0.68092,0.68092,60900000.0
2006-01-30 17:22:00,0.68075,0.68096,0.68074,0.68096,67600001.0
2006-01-30 17:23:00,0.6809,0.68091,0.68071,0.68091,70199998.0
2006-01-30 17:24:00,0.68095,0.681,0.68083,0.68089,70799999.0
2006-01-30 17:25:00,0.68082,0.68112,0.68082,0.68112,128700000.0
2006-01-30 17:26:00,0.6811,0.6811,0.68089,0.68089,51400001.0
2006-01-30 17:27:00,0.68094,0.68094,0.68073,0.68087,94400000.0
2006-01-30 17:28:00,0.6808,0.68096,0.6808,0.68096,97800001.0
2006-01-30 17:29:00,0.68105,0.68105,0.68095,0.68105,88900001.0
2006-01-30 17:30:00,0.68105,0.6811,0.681,0.681,97999998.0
2006-01-30 17:31:00,0.68098,0.68122,0.68098,0.68118,113500000.0
2006-01-30 17:32:00,0.68119,0.68129,0.68116,0.68129,62600001.0
2006-01-30 17:33:00,0.68142,0.68144,0.68118,0.68138,190900001.0
2006-01-30 17:34:00,0.68131,0.68141,0.68131,0.68137,60000001.0
2006-01-30 17:35:00,0.68142,0.68152,0.68142,0.6815,62099999.0
2006-01-30 17:36:00,0.68152,0.6816,0.6815,0.68155,81300001.0
2006-01-30 17:37:00,0.68155,0.68158,0.68155,0.68158,59900001.0
2006-01-30 17:38:00,0.68155,0.68155,0.6815,0.6815,43200000.0
2006-01-30 17:39:00,0.6815,0.6816,0.6815,0.6816,39800000.0
2006-01-30 17:40:00,0.68155,0.68178,0.68155,0.68162,82100000.0
2006-01-30 17:41:00,0.68154,0.68154,0.68154,0.68154,30399999.0
2006-01-30 17:42:00,0.68141,0.68141,0.68124,0.6813,72700002.0
2006-01-30 17:43:00,0.68135,0.68135,0.68122,0.6813,86900001.0
2006-01-30 17:44:00,0.6814,0.68146,0.68127,0.68135,130899997.0
2006-01-30 17:45:00,0.68148,0.68153,0.68131,0.68151,83000000.0
2006-01-30 17:46:00,0.68137,0.68157,0.68128,0.68149,118900001.0
2006-01-30 17:47:00,0.68124,0.68159,0.68124,0.68159,70399998.0
2006-01-30 17:48:00,0.68158,0.68158,0.68138,0.68145,94900000.0
2006-01-30 17:49:00,0.68133,0.68136,0.68133,0.68136,34500000.0
2006-01-30 17:50:00,0.6812,0.68132,0.68111,0.6813,78999999.0
2006-01-30 17:51:00,0.68132,0.68133,0.68126,0.68126,58100000.0
2006-01-30 17:52:00,0.68113,0.68113,0.68093,0.681,88300001.0
2006-01-30 17:53:00,0.68091,0.68091,0.68065,0.68078,129899999.0
2006-01-30 17:54:00,0.6807,0.68073,0.68061,0.68061,62900000.0
2006-01-30 17:55:00,0.68048,0.68062,0.68048,0.68062,47100000.0
2006-01-30 17:56:00,0.68077,0.68085,0.68077,0.6808,106800001.0
2006-01-30 17:57:00,0.68083,0.6809,0.68083,0.68084,14900000.0
2006-01-30 17:58:00,0.68096,0.68099,0.68086,0.68094,118399998.0
2006-01-30 17:59:00,0.68086,0.68087,0.6806,0.68078,144000001.0
2006-01-30 18:00:00,0.68068,0.68086,0.68067,0.68081,91599999.0
2006-01-30 18:01:00,0.68099,0.68132,0.68099,0.68121,117900000.0
2006-01-30 18:02:00,0.68127,0.68127,0.68108,0.68108,49299999.0
2006-01-30 18:03:00,0.68105,0.68125,0.68099,0.68125,251000001.0
2006-01-30 18:04:00,0.68127,0.6813,0.68119,0.68127,146600001.0
2006-01-30 18:05:00,0.68135,0.68145,0.68122,0.68122,343100001.0
2006-01-30 18:06:00,0.68127,0.68127,0.68104,0.68114,139199998.0
2006-01-30 18:07:00,0.68105,0.68109,0.68085,0.6809,249999998.0
2006-01-30 18:08:00,0.68086,0.68096,0.68084,0.68084,72499998.0
2006-01-30 18:09:00,0.68089,0.68096,0.68075,0.68085,219599999.0
2006-01-30 18:10:00,0.68092,0.68103,0.6809,0.68092,165399999.0
2006-01-30 18:11:00,0.6809,0.6809,0.6809,0.6809,21700000.0
2006-01-30 18:12:00,0.68104,0.68104,0.68095,0.681,99299998.0
2006-01-30 18:13:00,0.68093,0.68108,0.68078,0.68087,82600000.0
2006-01-30 18:14:00,0.68084,0.68095,0.68078,0.68078,77699999.0
2006-01-30 18:15:00,0.68073,0.68093,0.68073,0.68085,197500004.0
2006-01-30 18:16:00,0.6809,0.68108,0.68087,0.68087,274300002.0
2006-01-30 18:17:00,0.68088,0.68104,0.68088,0.68104,178599997.0
2006-01-30 18:18:00,0.68106,0.68128,0.68101,0.68113,308099999.0
2006-01-30 18:19:00,0.68114,0.68141,0.68114,0.68123,257900003.0
2006-01-30 18:20:00,0.68126,0.68138,0.68125,0.68135,84299999.0
2006-01-30 18:21:00,0.6813,0.68145,0.68128,0.68129,168100001.0
2006-01-30 18:22:00,0.6812,0.68124,0.68105,0.68105,146499998.0
2006-01-30 18:23:00,0.68097,0.68103,0.6809,0.68103,262500000.0
2006-01-30 18:24:00,0.68105,0.68115,0.68095,0.68105,256599997.0
2006-01-30 18:25:00,0.68102,0.68105,0.68095,0.68097,120000000.0
2006-01-30 18:26:00,0.68095,0.68105,0.68095,0.68105,136700000.0
2006-01-30 18:27:00,0.68101,0.68112,0.68101,0.68105,228800000.0
2006-01-30 18:28:00,0.68102,0.68135,0.68102,0.68135,188499999.0
2006-01-30 18:29:00,0.68146,0.6816,0.68143,0.68147,235500000.0
2006-01-30 18:30:00,0.68147,0.68155,0.68143,0.68149,60100000.0
2006-01-30 18:31:00,0.68146,0.68172,0.68146,0.68172,211300002.0
2006-01-30 18:32:00,0.68177,0.68195,0.6817,0.6818,62800000.0
2006-01-30 18:33:00,0.68178,0.68178,0.68146,0.68146,204099998.0
2006-01-30 18:34:00,0.68152,0.68163,0.68151,0.68152,136200000.0
2006-01-30 18:35:00,0.68162,0.68167,0.68156,0.68156,171200000.0
2006-01-30 18:36:00,0.68155,0.68155,0.68135,0.68135,158000000.0
2006-01-30 18:37:00,0.68143,0.68156,0.68143,0.68156,87199999.0
2006-01-30 18:38:00,0.68152,0.68163,0.68152,0.68157,116200000.0
2006-01-30 18:39:00,0.68159,0.68168,0.68152,0.68165,434900000.0
2006-01-30 18:40:00,0.68164,0.68164,0.68149,0.68162,62999999.0
2006-01-30 18:41:00,0.68151,0.68174,0.68148,0.68153,287000001.0
2006-01-30 18:42:00,0.6816,0.68165,0.68155,0.68165,81500000.0
2006-01-30 18:43:00,0.68156,0.6817,0.68137,0.68151,684499999.0
2006-01-30 18:44:00,0.68147,0.68153,0.68138,0.68153,356800000.0
2006-01-30 18:45:00,0.68157,0.68157,0.68133,0.68141,458599999.0
2006-01-30 18:46:00,0.6814,0.68145,0.6814,0.6814,103800000.0
2006-01-30 18:47:00,0.68143,0.68161,0.68143,0.68161,153600001.0
2006-01-30 18:48:00,0.68165,0.68165,0.6815,0.6815,128699999.0
2006-01-30 18:49:00,0.6815,0.68172,0.6815,0.68159,107500000.0
2006-01-30 18:50:00,0.68157,0.68161,0.68148,0.68161,119400002.0
2006-01-30 18:51:00,0.68155,0.68161,0.68153,0.68153,109800000.0
2006-01-30 18:52:00,0.68158,0.68165,0.68155,0.6816,117800001.0
2006-01-30 18:53:00,0.68158,0.68172,0.68151,0.68172,106199999.0
2006-01-30 18:54:00,0.68177,0.68177,0.68157,0.68168,133099998.0
2006-01-30 18:55:00,0.68176,0.68176,0.68139,0.68151,169600002.0
2006-01-30 18:56:00,0.68149,0.68151,0.68143,0.68149,139799997.0
2006-01-30 18:57:00,0.68154,0.6816,0.68153,0.68153,137000002.0
2006-01-30 18:58:00,0.68152,0.68161,0.68152,0.68161,106300001.0
2006-01-30 18:59:00,0.68153,0.68163,0.68149,0.68156,245500001.0
2006-01-30 19:00:00,0.68155,0.68161,0.68151,0.68153,164199999.0
2006-01-30 19:01:00,0.68158,0.68162,0.68148,0.68148,90899999.0
2006-01-30 19:02:00,0.68148,0.68148,0.68136,0.68142,97300000.0
2006-01-30 19:03:00,0.68135,0.6815,0.68131,0.68131,161600000.0
2006-01-30 19:04:00,0.68128,0.68153,0.68128,0.6813,106600000.0
2006-01-30 19:05:00,0.68132,0.68145,0.68132,0.68138,92499999.0
2006-01-30 19:06:00,0.68135,0.68138,0.68125,0.6813,192799999.0
2006-01-30 19:07:00,0.68136,0.68149,0.68123,0.68132,214100002.0
2006-01-30 19:08:00,0.68145,0.68145,0.68135,0.68145,96399999.0
2006-01-30 19:09:00,0.68147,0.68147,0.68126,0.68132,138100001.0
2006-01-30 19:10:00,0.68133,0.68137,0.68127,0.68129,105400000.0
2006-01-30 19:11:00,0.68125,0.68135,0.68125,0.6813,106000002.0
2006-01-30 19:12:00,0.68125,0.68135,0.68125,0.6813,57600000.0
2006-01-30 19:13:00,0.68123,0.68131,0.68114,0.68128,63400002.0
2006-01-30 19:14:00,0.68138,0.68142,0.68136,0.68138,65400000.0
2006-01-30 19:15:00,0.68139,0.68144,0.68132,0.68132,110999999.0
2006-01-30 19:16:00,0.68125,0.68135,0.68125,0.68135,45199999.0
2006-01-30 19:17:00,0.68125,0.68128,0.68107,0.68125,100799998.0
2006-01-30 19:18:00,0.6813,0.68135,0.68128,0.68135,97300000.0
2006-01-30 19:19:00,0.68124,0.68134,0.68121,0.68134,58900000.0
2006-01-30 19:20:00,0.68129,0.68134,0.68116,0.68116,108100000.0
2006-01-30 19:21:00,0.6812,0.68125,0.6811,0.6812,101300000.0
2006-01-30 19:22:00,0.68123,0.68138,0.68123,0.68128,121900000.0
2006-01-30 19:23:00,0.68115,0.68125,0.68115,0.6812,95900002.0
2006-01-30 19:24:00,0.6813,0.68141,0.6813,0.6813,70499999.0
2006-01-30 19:25:00,0.68136,0.68147,0.68136,0.68147,78100001.0
2006-01-30 19:26:00,0.68141,0.6816,0.68141,0.6816,58400000.0
2006-01-30 19:27:00,0.68165,0.68174,0.68158,0.68158,180400001.0
2006-01-30 19:28:00,0.68182,0.68188,0.68168,0.68168,153400001.0
2006-01-30 19:29:00,0.68165,0.68175,0.6816,0.6817,80500000.0
2006-01-30 19:30:00,0.68175,0.68175,0.6817,0.68175,97200000.0
2006-01-30 19:31:00,0.68175,0.68175,0.68153,0.68166,47700000.0
2006-01-30 19:32:00,0.68165,0.68175,0.68155,0.6816,130400000.0
2006-01-30 19:33:00,0.68155,0.68165,0.68151,0.68158,67999998.0
2006-01-30 19:34:00,0.68155,0.68158,0.68142,0.68155,141099999.0
2006-01-30 19:35:00,0.68155,0.6816,0.68145,0.68155,173699999.0
2006-01-30 19:36:00,0.68153,0.68158,0.68145,0.6815,178700003.0
2006-01-30 19:37:00,0.68144,0.68144,0.6812,0.6812,42800000.0
2006-01-30 19:38:00,0.6813,0.68135,0.68118,0.68118,59599999.0
2006-01-30 19:39:00,0.68127,0.68139,0.68127,0.6813,176700000.0
2006-01-30 19:40:00,0.68138,0.68138,0.6813,0.6813,100299998.0
2006-01-30 19:41:00,0.68133,0.68138,0.68125,0.68125,66899999.0
2006-01-30 19:42:00,0.68126,0.68141,0.68126,0.68127,77800001.0
2006-01-30 19:43:00,0.6813,0.68139,0.6813,0.68135,87100002.0
2006-01-30 19:44:00,0.68144,0.68144,0.68125,0.68132,109100000.0
2006-01-30 19:45:00,0.68134,0.68145,0.68134,0.68138,67500001.0
2006-01-30 19:46:00,0.68146,0.68158,0.68143,0.6815,106100000.0
2006-01-30 19:47:00,0.6815,0.68158,0.6815,0.68158,52699999.0
2006-01-30 19:48:00,0.68152,0.6816,0.68151,0.68151,67600000.0
2006-01-30 19:49:00,0.68149,0.68164,0.68133,0.68133,94499999.0
2006-01-30 19:50:00,0.68155,0.68161,0.68153,0.68159,163799998.0
2006-01-30 19:51:00,0.68168,0.68175,0.68166,0.68167,195999996.0
2006-01-30 19:52:00,0.68168,0.68168,0.68149,0.68149,150200000.0
2006-01-30 19:53:00,0.6815,0.68151,0.68143,0.68143,169100002.0
2006-01-30 19:54:00,0.68141,0.68153,0.68141,0.68152,138500001.0
2006-01-30 19:55:00,0.68145,0.68158,0.68145,0.68155,247900001.0
2006-01-30 19:56:00,0.68156,0.68176,0.68155,0.68168,245199998.0
2006-01-30 19:57:00,0.68175,0.68175,0.68165,0.6817,119500001.0
2006-01-30 19:58:00,0.68172,0.68172,0.68157,0.6816,204699998.0
2006-01-30 19:59:00,0.6816,0.68165,0.68155,0.68155,65200000.0
2006-01-30 20:00:00,0.68157,0.68168,0.68155,0.6816,343700001.0
2006-01-30 20:01:00,0.6816,0.68165,0.68152,0.68163,111300001.0
2006-01-30 20:02:00,0.68165,0.68165,0.6816,0.6816,92699997.0
2006-01-30 20:03:00,0.6817,0.6817,0.6816,0.68167,64300000.0
2006-01-30 20:04:00,0.68165,0.6817,0.68155,0.68165,138300000.0
2006-01-30 20:05:00,0.68168,0.6817,0.68155,0.68158,185899999.0
2006-01-30 20:06:00,0.6817,0.6817,0.68155,0.68165,356200002.0
2006-01-30 20:07:00,0.68162,0.68167,0.68155,0.68155,125999998.0
2006-01-30 20:08:00,0.6816,0.68165,0.6816,0.68162,61399999.0
2006-01-30 20:09:00,0.68165,0.6817,0.6814,0.6816,132200001.0
2006-01-30 20:10:00,0.68155,0.68165,0.68155,0.68165,169500000.0
2006-01-30 20:11:00,0.6816,0.68162,0.6816,0.68162,56400000.0
2006-01-30 20:12:00,0.68165,0.68165,0.68155,0.6816,62000000.0
2006-01-30 20:13:00,0.68168,0.6817,0.68135,0.6816,102400000.0
2006-01-30 20:14:00,0.68168,0.6817,0.6816,0.6817,157500000.0
2006-01-30 20:15:00,0.6816,0.68165,0.6816,0.68165,57500000.0
2006-01-30 20:16:00,0.68165,0.68175,0.68155,0.68155,434600002.0
2006-01-30 20:17:00,0.68152,0.68168,0.68152,0.68165,240599999.0
2006-01-30 20:18:00,0.68162,0.68165,0.68157,0.68165,78800000.0
2006-01-30 20:19:00,0.68165,0.68165,0.6816,0.68165,51900000.0
2006-01-30 20:20:00,0.6817,0.6817,0.68155,0.6816,69599998.0
2006-01-30 20:21:00,0.68162,0.6817,0.6816,0.68165,121100001.0
2006-01-30 20:22:00,0.68165,0.68165,0.6816,0.68165,107700001.0
2006-01-30 20:23:00,0.68165,0.6817,0.68155,0.6817,144700001.0
2006-01-30 20:24:00,0.68165,0.68165,0.68135,0.68165,142700001.0
2006-01-30 20:25:00,0.68165,0.68168,0.68155,0.6816,116299999.0
2006-01-30 20:26:00,0.68165,0.6817,0.68155,0.6816,69900001.0
2006-01-30 20:27:00,0.6816,0.68165,0.6816,0.68165,96300000.0
2006-01-30 20:28:00,0.68165,0.68165,0.6816,0.68165,53299999.0
2006-01-30 20:29:00,0.68165,0.6817,0.6816,0.68165,235199997.0
2006-01-30 20:30:00,0.68165,0.6817,0.68155,0.68165,277100000.0
2006-01-30 20:31:00,0.68168,0.68168,0.68155,0.68165,238099996.0
2006-01-30 20:32:00,0.68155,0.68165,0.68155,0.68162,132499998.0
2006-01-30 20:33:00,0.6816,0.68168,0.68155,0.68158,180499999.0
2006-01-30 20:34:00,0.68165,0.68165,0.68158,0.68165,146000000.0
2006-01-30 20:35:00,0.68165,0.68165,0.68155,0.6816,67600000.0
2006-01-30 20:36:00,0.6816,0.68175,0.6815,0.68155,197500002.0
2006-01-30 20:37:00,0.68158,0.68175,0.68155,0.6816,159600001.0
2006-01-30 20:38:00,0.6816,0.68162,0.68155,0.6816,136400001.0
2006-01-30 20:39:00,0.6816,0.68165,0.6816,0.68165,124000002.0
2006-01-30 20:40:00,0.6816,0.6817,0.68155,0.6816,152900000.0
2006-01-30 20:41:00,0.6816,0.68165,0.68155,0.68165,222000000.0
2006-01-30 20:42:00,0.6816,0.68165,0.68152,0.6816,52400001.0
2006-01-30 20:43:00,0.6816,0.6817,0.6816,0.6816,91800000.0
2006-01-30 20:44:00,0.68155,0.68165,0.68155,0.68165,43899999.0
2006-01-30 20:45:00,0.6816,0.68165,0.68152,0.68155,88399997.0
2006-01-30 20:46:00,0.68165,0.68165,0.68153,0.68153,60200000.0
2006-01-30 20:47:00,0.6816,0.68165,0.6816,0.68162,113500000.0
2006-01-30 20:48:00,0.68155,0.68165,0.68155,0.68155,60400001.0
2006-01-30 20:49:00,0.68155,0.68165,0.6815,0.6816,89200000.0
2006-01-30 20:50:00,0.6816,0.68162,0.68152,0.68155,165700001.0
2006-01-30 20:51:00,0.68155,0.68165,0.68155,0.6816,42200000.0
2006-01-30 20:52:00,0.6816,0.6817,0.68155,0.68155,134699999.0
2006-01-30 20:53:00,0.68165,0.6817,0.68157,0.6816,301800001.0
2006-01-30 20:54:00,0.6816,0.68165,0.68155,0.68165,163700000.0
2006-01-30 20:55:00,0.68155,0.6816,0.68155,0.6816,27000000.0
2006-01-30 20:56:00,0.68158,0.6817,0.68135,0.68163,110299999.0
2006-01-30 20:57:00,0.6816,0.6817,0.68145,0.6816,49900000.0
2006-01-30 20:58:00,0.6816,0.6817,0.68155,0.68155,256800001.0
2006-01-30 20:59:00,0.6816,0.6817,0.68155,0.6816,215499999.0
2006-01-30 21:00:00,0.6816,0.68162,0.68155,0.6816,181200000.0
2006-01-30 21:01:00,0.6815,0.68162,0.6815,0.68162,128800000.0
2006-01-30 21:02:00,0.6816,0.68165,0.68157,0.6816,109700000.0
2006-01-30 21:03:00,0.68165,0.6817,0.68155,0.6817,178900000.0
2006-01-30 21:04:00,0.6816,0.68165,0.68155,0.68155,44700000.0
2006-01-30 21:05:00,0.68165,0.6817,0.68155,0.6816,137500000.0
2006-01-30 21:06:00,0.68155,0.6817,0.68155,0.6816,116400001.0
2006-01-30 21:07:00,0.68165,0.68165,0.6816,0.6816,22300000.0
2006-01-30 21:08:00,0.6816,0.68165,0.6815,0.6816,115399998.0
2006-01-30 21:09:00,0.6816,0.6817,0.68155,0.68165,176199999.0
2006-01-30 21:10:00,0.6816,0.68165,0.6816,0.68165,93700001.0
2006-01-30 21:11:00,0.6816,0.6816,0.6816,0.6816,15200000.0
2006-01-30 21:12:00,0.68155,0.68168,0.68155,0.68165,117999997.0
2006-01-30 21:13:00,0.68158,0.68162,0.68155,0.6816,69500000.0
2006-01-30 21:14:00,0.68165,0.68165,0.6816,0.6816,93300000.0
2006-01-30 21:15:00,0.6816,0.6817,0.68155,0.6816,280500003.0
2006-01-30 21:16:00,0.68165,0.68165,0.68148,0.68155,89900000.0
2006-01-30 21:17:00,0.68155,0.68165,0.68145,0.68165,165700000.0
2006-01-30 21:18:00,0.68165,0.68165,0.68155,0.68165,125700000.0
2006-01-30 21:19:00,0.68165,0.68165,0.68155,0.6816,124999999.0
2006-01-30 21:20:00,0.68165,0.6817,0.6815,0.68155,194700001.0
2006-01-30 21:21:00,0.68165,0.68165,0.68155,0.68165,80400000.0
2006-01-30 21:22:00,0.68165,0.68165,0.68155,0.6816,123300002.0
2006-01-30 21:23:00,0.6816,0.68165,0.68155,0.68155,142700000.0
2006-01-30 21:24:00,0.68165,0.68165,0.68155,0.68165,66200000.0
2006-01-30 21:25:00,0.6816,0.68165,0.6816,0.68165,215200003.0
2006-01-30 21:26:00,0.68162,0.68165,0.68155,0.68158,127799998.0
2006-01-30 21:27:00,0.6816,0.68165,0.68155,0.68165,58700000.0
2006-01-30 21:28:00,0.68165,0.68165,0.6816,0.6816,33499999.0
2006-01-30 21:29:00,0.6816,0.68165,0.68145,0.68155,114100000.0
2006-01-30 21:30:00,0.68162,0.6817,0.68155,0.68165,153700002.0
2006-01-30 21:31:00,0.68165,0.68165,0.6816,0.6816,19200000.0
2006-01-30 21:32:00,0.6816,0.68165,0.68155,0.68165,44500000.0
2006-01-30 21:33:00,0.68165,0.68165,0.6816,0.68165,121100000.0
2006-01-30 21:34:00,0.68165,0.68165,0.68152,0.6816,85200000.0
2006-01-30 21:35:00,0.6816,0.68165,0.68157,0.6816,212799997.0
2006-01-30 21:36:00,0.6816,0.6817,0.68152,0.68165,207000001.0
2006-01-30 21:37:00,0.68162,0.6817,0.6816,0.68165,131900000.0
2006-01-30 21:38:00,0.68165,0.6817,0.6816,0.68162,61000000.0
2006-01-30 21:39:00,0.6816,0.68165,0.6815,0.68162,95699999.0
2006-01-30 21:40:00,0.68165,0.6817,0.6815,0.68168,170000000.0
2006-01-30 21:41:00,0.6816,0.68165,0.68155,0.68165,175600001.0
2006-01-30 21:42:00,0.68162,0.68165,0.6816,0.68165,98200002.0
2006-01-30 21:43:00,0.6816,0.6817,0.68155,0.68155,85099999.0
2006-01-30 21:44:00,0.68165,0.68165,0.68145,0.68145,102999999.0
2006-01-30 21:45:00,0.6816,0.68165,0.68152,0.6816,120200002.0
2006-01-30 21:46:00,0.68158,0.68165,0.68157,0.68157,112599999.0
2006-01-30 21:47:00,0.6816,0.68165,0.6816,0.68165,75900002.0
2006-01-30 21:48:00,0.68165,0.68165,0.68165,0.68165,109700003.0
2006-01-30 21:49:00,0.6816,0.68165,0.6815,0.68158,80199999.0
2006-01-30 21:50:00,0.68165,0.6817,0.68155,0.68162,57900000.0
2006-01-30 21:51:00,0.6816,0.68165,0.68157,0.68165,91900000.0
2006-01-30 21:52:00,0.6816,0.68175,0.68157,0.68165,69400000.0
2006-01-30 21:53:00,0.68155,0.68165,0.68155,0.68165,80900000.0
2006-01-30 21:54:00,0.68165,0.68165,0.68155,0.6816,133299997.0
2006-01-30 21:55:00,0.6816,0.68165,0.68158,0.6816,90499998.0
2006-01-30 21:56:00,0.68165,0.68165,0.68155,0.68155,42600000.0
2006-01-30 21:57:00,0.6816,0.68165,0.6815,0.68162,179600001.0
2006-01-30 21:58:00,0.6816,0.68165,0.6816,0.68165,94900001.0
2006-01-30 21:59:00,0.6816,0.6817,0.6816,0.6816,78600000.0
2006-01-30 22:00:00,0.6816,0.68165,0.68155,0.68165,120799997.0
2006-01-30 22:01:00,0.68162,0.68165,0.68155,0.6816,62300000.0
2006-01-30 22:02:00,0.68165,0.68165,0.6816,0.6816,92300001.0
2006-01-30 22:03:00,0.68165,0.68165,0.68162,0.68162,49200000.0
2006-01-30 22:04:00,0.6816,0.68165,0.68155,0.6816,64600000.0
2006-01-30 22:05:00,0.68155,0.6817,0.68155,0.68157,141600003.0
2006-01-30 22:06:00,0.68145,0.68175,0.68145,0.68162,139500002.0
2006-01-30 22:07:00,0.6816,0.68165,0.68155,0.68155,75999999.0
2006-01-30 22:08:00,0.6816,0.68175,0.68155,0.68175,42799999.0
2006-01-30 22:09:00,0.68165,0.68165,0.68155,0.68162,47600000.0
2006-01-30 22:10:00,0.6816,0.68165,0.68155,0.6816,91200001.0
2006-01-30 22:11:00,0.68152,0.68165,0.68152,0.68165,118400002.0
2006-01-30 22:12:00,0.6816,0.68165,0.68152,0.68158,155500001.0
2006-01-30 22:13:00,0.6817,0.6817,0.68155,0.6816,99400000.0
2006-01-30 22:14:00,0.68165,0.68165,0.6815,0.68162,116500000.0
2006-01-30 22:15:00,0.68162,0.68165,0.68155,0.6816,62500000.0
2006-01-30 22:16:00,0.68158,0.68168,0.68158,0.6816,52599999.0
2006-01-30 22:17:00,0.68165,0.68165,0.68155,0.68165,88600001.0
2006-01-30 22:18:00,0.68165,0.68165,0.6815,0.6815,74400000.0
2006-01-30 22:19:00,0.6816,0.6817,0.6815,0.6816,71400000.0
2006-01-30 22:20:00,0.68165,0.68165,0.6816,0.6816,61099999.0
2006-01-30 22:21:00,0.68165,0.68165,0.68155,0.6816,119099999.0
2006-01-30 22:22:00,0.68168,0.68168,0.68155,0.68155,46500000.0
2006-01-30 22:23:00,0.68155,0.6817,0.68155,0.68165,111600001.0
2006-01-30 22:24:00,0.68155,0.68165,0.68152,0.68165,174800000.0
2006-01-30 22:25:00,0.68155,0.68165,0.68155,0.6816,147400000.0
2006-01-30 22:26:00,0.6816,0.68165,0.68157,0.68165,68399999.0
2006-01-30 22:27:00,0.68155,0.6817,0.68155,0.6817,76500000.0
2006-01-30 22:28:00,0.6815,0.68162,0.6815,0.68162,47800000.0
2006-01-30 22:29:00,0.6816,0.68165,0.6816,0.6816,44799999.0
2006-01-30 22:30:00,0.68165,0.6817,0.6816,0.68165,117599999.0
2006-01-30 22:31:00,0.68165,0.68165,0.68152,0.68152,70100000.0
2006-01-30 22:32:00,0.68165,0.68165,0.68165,0.68165,16900000.0
2006-01-30 22:33:00,0.6816,0.68165,0.6816,0.68165,50400001.0
2006-01-30 22:34:00,0.6816,0.68165,0.68135,0.68162,92900000.0
2006-01-30 22:35:00,0.68167,0.68167,0.68158,0.68158,100600001.0
2006-01-30 22:36:00,0.6816,0.68165,0.68155,0.6816,101800001.0
2006-01-30 22:37:00,0.6816,0.6816,0.68155,0.6816,101800000.0
2006-01-30 22:38:00,0.6815,0.6816,0.68135,0.6816,84200000.0
2006-01-30 22:39:00,0.6816,0.68165,0.6816,0.68165,31099999.0
2006-01-30 22:40:00,0.6816,0.68165,0.6815,0.68155,99000001.0
2006-01-30 22:41:00,0.6816,0.6816,0.68157,0.6816,31600000.0
2006-01-30 22:42:00,0.6816,0.68168,0.68155,0.68168,98300002.0
2006-01-30 22:43:00,0.6816,0.6817,0.68145,0.6816,137600000.0
2006-01-30 22:44:00,0.68165,0.68168,0.68152,0.68152,133699999.0
2006-01-30 22:45:00,0.6816,0.6817,0.68155,0.6816,166200000.0
2006-01-30 22:46:00,0.68162,0.68165,0.6814,0.68155,227399997.0
2006-01-30 22:47:00,0.68155,0.68165,0.68155,0.68163,62100000.0
2006-01-30 22:48:00,0.68158,0.6817,0.68145,0.6816,94600000.0
2006-01-30 22:49:00,0.6816,0.6816,0.6816,0.6816,29300000.0
2006-01-30 22:50:00,0.68165,0.68165,0.68135,0.6816,171900002.0
2006-01-30 22:51:00,0.6816,0.68165,0.68152,0.68155,154999999.0
2006-01-30 22:52:00,0.68162,0.68162,0.68155,0.6816,100899999.0
2006-01-30 22:53:00,0.68165,0.68165,0.68155,0.68165,98900000.0
2006-01-30 22:54:00,0.68162,0.68165,0.68155,0.68155,107600000.0
2006-01-30 22:55:00,0.68155,0.6817,0.68155,0.68155,90100000.0
2006-01-30 22:56:00,0.68165,0.68167,0.68155,0.6816,91100000.0
2006-01-30 22:57:00,0.6816,0.68175,0.68158,0.68162,83500000.0
2006-01-30 22:58:00,0.6816,0.6817,0.68155,0.6816,76699999.0
2006-01-30 22:59:00,0.68145,0.68165,0.6814,0.6814,188400000.0
2006-01-30 23:00:00,0.68145,0.68165,0.68145,0.6816,100099999.0
2006-01-30 23:01:00,0.6816,0.68168,0.6815,0.68165,87600000.0
2006-01-30 23:02:00,0.68162,0.68162,0.68162,0.68162,21500000.0
2006-01-30 23:03:00,0.68165,0.68165,0.68145,0.6816,62399999.0
2006-01-30 23:04:00,0.68162,0.68165,0.68155,0.68155,88800002.0
2006-01-30 23:05:00,0.6816,0.68178,0.68155,0.68165,76399998.0
2006-01-30 23:06:00,0.68165,0.68165,0.68155,0.68155,62900000.0
2006-01-30 23:07:00,0.68155,0.68165,0.6815,0.68158,91599998.0
2006-01-30 23:08:00,0.68167,0.68167,0.68155,0.6816,91500000.0
2006-01-30 23:09:00,0.68165,0.68172,0.68162,0.68165,45500000.0
2006-01-30 23:10:00,0.6816,0.68165,0.6816,0.6816,62099999.0
2006-01-30 23:11:00,0.68165,0.6817,0.6816,0.6816,45700001.0
2006-01-30 23:12:00,0.68155,0.68167,0.68155,0.68167,85399998.0
2006-01-30 23:13:00,0.68165,0.68165,0.68155,0.68162,89600002.0
2006-01-30 23:14:00,0.68162,0.6817,0.6816,0.6816,67900001.0
2006-01-30 23:15:00,0.6816,0.6816,0.68155,0.68155,50799999.0
2006-01-30 23:16:00,0.6816,0.68165,0.68155,0.68165,16000000.0
2006-01-30 23:17:00,0.68162,0.68165,0.68145,0.68152,101799999.0
2006-01-30 23:18:00,0.6816,0.68165,0.68145,0.68165,46999999.0
2006-01-30 23:19:00,0.68155,0.6816,0.68153,0.6816,109600001.0
2006-01-30 23:20:00,0.68165,0.6817,0.68155,0.68165,170299999.0
2006-01-30 23:21:00,0.68155,0.6816,0.68155,0.6816,40299999.0
2006-01-30 23:22:00,0.68155,0.68165,0.68155,0.68165,83000000.0
2006-01-30 23:23:00,0.6816,0.68165,0.68155,0.68155,53499999.0
2006-01-30 23:24:00,0.68155,0.68165,0.6815,0.68165,66100000.0
2006-01-30 23:25:00,0.68165,0.68165,0.6815,0.6816,140900000.0
2006-01-30 23:26:00,0.6816,0.68165,0.68158,0.68165,100500001.0
2006-01-30 23:27:00,0.68165,0.68165,0.6816,0.6816,75200000.0
2006-01-30 23:28:00,0.6816,0.68165,0.68155,0.68165,24500000.0
2006-01-30 23:29:00,0.68165,0.68165,0.68155,0.6816,55200000.0
2006-01-30 23:30:00,0.68155,0.68165,0.68155,0.68165,55799999.0
2006-01-30 23:31:00,0.6816,0.68165,0.6816,0.6816,84100000.0
2006-01-30 23:32:00,0.68165,0.68165,0.68155,0.68162,58799999.0
2006-01-30 23:33:00,0.68155,0.68168,0.68155,0.68158,56100000.0
2006-01-30 23:34:00,0.6816,0.68165,0.68155,0.6816,81900000.0
2006-01-30 23:35:00,0.68165,0.6817,0.68155,0.6817,48700000.0
2006-01-30 23:36:00,0.68162,0.6817,0.68155,0.68165,87400000.0
2006-01-30 23:37:00,0.68162,0.68165,0.68162,0.68165,89999999.0
2006-01-30 23:38:00,0.68165,0.6817,0.68155,0.68165,128599998.0
2006-01-30 23:39:00,0.68155,0.68165,0.68155,0.68158,60700001.0
2006-01-30 23:40:00,0.68165,0.68165,0.6816,0.6816,13200000.0
2006-01-30 23:41:00,0.68165,0.68165,0.68155,0.68165,24600001.0
2006-01-30 23:42:00,0.68155,0.6816,0.68155,0.6816,18300000.0
2006-01-30 23:43:00,0.68165,0.68165,0.68155,0.68165,77700001.0
2006-01-30 23:44:00,0.68165,0.68165,0.6816,0.6816,26800000.0
2006-01-30 23:45:00,0.6817,0.6817,0.68155,0.6816,76400000.0
2006-01-30 23:46:00,0.6816,0.6817,0.6816,0.68165,111300000.0
2006-01-30 23:47:00,0.68165,0.68165,0.68157,0.68157,47800002.0
2006-01-30 23:48:00,0.68155,0.6816,0.68155,0.68155,74100000.0
2006-01-30 23:49:00,0.68165,0.68165,0.68155,0.6816,46200000.0
2006-01-30 23:50:00,0.68155,0.68165,0.68155,0.68165,53800000.0
2006-01-30 23:51:00,0.6816,0.68165,0.68152,0.68165,54299999.0
2006-01-30 23:52:00,0.68155,0.6817,0.68155,0.68162,94200000.0
2006-01-30 23:53:00,0.68158,0.68165,0.68155,0.6816,81500000.0
2006-01-30 23:54:00,0.6816,0.6817,0.6815,0.68165,74900001.0
2006-01-30 23:55:00,0.68165,0.68165,0.68157,0.68157,82100000.0
2006-01-30 23:56:00,0.68165,0.68165,0.68155,0.6816,81100000.0
2006-01-30 23:57:00,0.6816,0.68165,0.6816,0.6816,62900000.0
2006-01-30 23:58:00,0.6816,0.68165,0.68155,0.68165,49399999.0
2006-01-30 23:59:00,0.68155,0.68165,0.68155,0.68155,111099999.0
2006-01-31 00:00:00,0.68165,0.68165,0.6816,0.6816,90699999.0
2006-01-31 00:01:00,0.68075,0.68111,0.68064,0.68101,69100000.0
2006-01-31 00:02:00,0.6812,0.68132,0.68108,0.68108,108699999.0
2006-01-31 00:03:00,0.68102,0.6811,0.68082,0.68085,143700001.0
2006-01-31 00:04:00,0.68104,0.68104,0.68066,0.68067,81500001.0
2006-01-31 00:05:00,0.68069,0.68102,0.68062,0.68066,157600002.0
2006-01-31 00:06:00,0.68058,0.68072,0.6805,0.68065,85800001.0
2006-01-31 00:07:00,0.68069,0.68122,0.68069,0.68118,94500000.0
2006-01-31 00:08:00,0.68119,0.68121,0.68103,0.68114,99899999.0
2006-01-31 00:09:00,0.68111,0.68118,0.68086,0.68118,121199997.0
2006-01-31 00:10:00,0.68075,0.68105,0.68065,0.68065,105700001.0
2006-01-31 00:11:00,0.68066,0.68104,0.68066,0.68086,99200001.0
2006-01-31 00:12:00,0.68094,0.68128,0.68094,0.68123,78500000.0
2006-01-31 00:13:00,0.68122,0.68161,0.68122,0.68148,79100000.0
2006-01-31 00:14:00,0.68133,0.6814,0.68102,0.68115,79500000.0
2006-01-31 00:15:00,0.68149,0.68153,0.68117,0.68117,116999999.0
2006-01-31 00:16:00,0.68125,0.68131,0.681,0.68107,69700000.0
2006-01-31 00:17:00,0.68101,0.6812,0.68073,0.6812,54800001.0
2006-01-31 00:18:00,0.6813,0.68162,0.68121,0.68156,112099999.0
2006-01-31 00:19:00,0.68133,0.68145,0.6811,0.68144,111699999.0
2006-01-31 00:20:00,0.68119,0.68161,0.68113,0.68113,90599999.0
2006-01-31 00:21:00,0.68101,0.68154,0.68101,0.6815,94100001.0
2006-01-31 00:22:00,0.6812,0.68133,0.6809,0.68095,72400000.0
2006-01-31 00:23:00,0.68094,0.68113,0.68087,0.68113,46600000.0
2006-01-31 00:24:00,0.6813,0.68148,0.68116,0.68132,88300000.0
2006-01-31 00:25:00,0.68138,0.6815,0.68114,0.68141,117000000.0
2006-01-31 00:26:00,0.68152,0.68152,0.68103,0.68103,103300001.0
2006-01-31 00:27:00,0.68123,0.68149,0.68118,0.68118,71000000.0
2006-01-31 00:28:00,0.68099,0.68141,0.68099,0.68132,66900000.0
2006-01-31 00:29:00,0.68137,0.68137,0.68118,0.68121,97100001.0
2006-01-31 00:30:00,0.68143,0.68154,0.6812,0.68154,70600000.0
2006-01-31 00:31:00,0.68147,0.68171,0.68131,0.68157,94199999.0
2006-01-31 00:32:00,0.68148,0.68153,0.68119,0.68119,110400000.0
2006-01-31 00:33:00,0.68138,0.68155,0.68112,0.68122,95600001.0
2006-01-31 00:34:00,0.68138,0.68171,0.68129,0.68171,112799999.0
2006-01-31 00:35:00,0.68151,0.68185,0.6815,0.6817,93900003.0
2006-01-31 00:36:00,0.68177,0.68191,0.68124,0.68126,67700001.0
2006-01-31 00:37:00,0.68177,0.68177,0.68127,0.68127,113800001.0
2006-01-31 00:38:00,0.68123,0.68159,0.6812,0.68138,126500002.0
2006-01-31 00:39:00,0.68163,0.68163,0.6814,0.68148,107200000.0
2006-01-31 00:40:00,0.68142,0.68152,0.68142,0.68148,70700000.0
2006-01-31 00:41:00,0.68155,0.68155,0.68135,0.6815,100799999.0
2006-01-31 00:42:00,0.68147,0.68155,0.68147,0.6815,104099997.0
2006-01-31 00:43:00,0.68159,0.68164,0.68153,0.68158,63899999.0
2006-01-31 00:44:00,0.68168,0.68174,0.68163,0.68165,81100000.0
2006-01-31 00:45:00,0.68166,0.68178,0.68166,0.68177,59700000.0
2006-01-31 00:46:00,0.6818,0.6818,0.6818,0.6818,51200001.0
2006-01-31 00:47:00,0.68179,0.68179,0.68164,0.68168,109599999.0
2006-01-31 00:48:00,0.68177,0.68185,0.68168,0.6817,113399997.0
2006-01-31 00:49:00,0.6816,0.68165,0.68155,0.68165,70400001.0
2006-01-31 00:50:00,0.6816,0.68165,0.6815,0.68165,78800000.0
2006-01-31 00:51:00,0.6816,0.6816,0.6816,0.6816,12000000.0
2006-01-31 00:52:00,0.6816,0.68168,0.68155,0.68162,64500001.0
2006-01-31 00:53:00,0.68161,0.68172,0.68156,0.68172,90900000.0
2006-01-31 00:54:00,0.6817,0.68175,0.68162,0.68175,90900000.0
2006-01-31 00:55:00,0.68175,0.68175,0.68172,0.68175,61500000.0
2006-01-31 00:56:00,0.68173,0.68173,0.68164,0.68164,61300001.0
2006-01-31 00:57:00,0.6816,0.68162,0.68155,0.6816,55799999.0
2006-01-31 00:58:00,0.68157,0.68159,0.68137,0.68139,94500000.0
2006-01-31 00:59:00,0.6813,0.68144,0.6813,0.6814,66600001.0
2006-01-31 01:00:00,0.68131,0.68138,0.68131,0.68132,20600000.0
2006-01-31 01:01:00,0.6814,0.6814,0.6813,0.6813,39500000.0
2006-01-31 01:02:00,0.68127,0.6814,0.68125,0.68125,103500000.0
2006-01-31 01:03:00,0.68126,0.68131,0.68118,0.68122,62200000.0
2006-01-31 01:04:00,0.68109,0.68121,0.68089,0.68091,107799999.0
2006-01-31 01:05:00,0.68081,0.68081,0.68077,0.68077,28400000.0
2006-01-31 01:06:00,0.68086,0.68092,0.68078,0.68079,33500000.0
2006-01-31 01:07:00,0.68078,0.68081,0.68075,0.68077,48700001.0
2006-01-31 01:08:00,0.68067,0.6807,0.68067,0.6807,38399999.0
2006-01-31 01:09:00,0.6808,0.6809,0.68079,0.6809,73400000.0
2006-01-31 01:10:00,0.68088,0.6809,0.68088,0.6809,33600000.0
2006-01-31 01:11:00,0.6809,0.68108,0.68085,0.68085,64800000.0
2006-01-31 01:12:00,0.68088,0.681,0.68085,0.6809,105000000.0
2006-01-31 01:13:00,0.68097,0.68097,0.6809,0.68095,66100000.0
2006-01-31 01:14:00,0.68085,0.68095,0.68085,0.68087,66899999.0
2006-01-31 01:15:00,0.68088,0.68093,0.68085,0.68093,48600001.0
2006-01-31 01:16:00,0.68081,0.68081,0.68068,0.68073,66000000.0
2006-01-31 01:17:00,0.68075,0.68075,0.68075,0.68075,19900000.0
2006-01-31 01:18:00,0.68077,0.6809,0.68068,0.6809,109300000.0
2006-01-31 01:19:00,0.68081,0.68084,0.68063,0.68063,50700000.0
2006-01-31 01:20:00,0.68062,0.68073,0.68062,0.68071,82300000.0
2006-01-31 01:21:00,0.68065,0.68075,0.68065,0.68075,52400000.0
2006-01-31 01:22:00,0.68063,0.6807,0.68063,0.6807,68500001.0
2006-01-31 01:23:00,0.68067,0.68077,0.68065,0.6807,108700001.0
2006-01-31 01:24:00,0.6807,0.68075,0.68065,0.68075,55800000.0
2006-01-31 01:25:00,0.6807,0.6807,0.68065,0.6807,76000001.0
2006-01-31 01:26:00,0.68072,0.68072,0.68065,0.68068,39599999.0
2006-01-31 01:27:00,0.68056,0.68062,0.68033,0.68062,141599995.0
2006-01-31 01:28:00,0.68062,0.68062,0.68043,0.68044,160499998.0
2006-01-31 01:29:00,0.68038,0.68049,0.68036,0.68045,36700000.0
2006-01-31 01:30:00,0.68045,0.68045,0.68035,0.68035,65800000.0
2006-01-31 01:31:00,0.68036,0.68036,0.68022,0.68035,96200001.0
2006-01-31 01:32:00,0.68039,0.68052,0.68036,0.68036,128300002.0
2006-01-31 01:33:00,0.6803,0.68035,0.6802,0.68025,68600000.0
2006-01-31 01:34:00,0.6803,0.6803,0.68008,0.68019,60000000.0
2006-01-31 01:35:00,0.68016,0.68018,0.68005,0.68017,93900001.0
2006-01-31 01:36:00,0.68023,0.68023,0.68002,0.68005,90000000.0
2006-01-31 01:37:00,0.67999,0.67999,0.67934,0.67934,66400001.0
2006-01-31 01:38:00,0.67908,0.67948,0.67901,0.67946,89299999.0
2006-01-31 01:39:00,0.6796,0.6797,0.67942,0.6795,110199998.0
2006-01-31 01:40:00,0.67956,0.67973,0.67954,0.67954,72700000.0
2006-01-31 01:41:00,0.67972,0.68003,0.67969,0.67993,45400000.0
2006-01-31 01:42:00,0.6801,0.68018,0.6801,0.6801,93700001.0
2006-01-31 01:43:00,0.68013,0.68013,0.67986,0.67988,74400000.0
2006-01-31 01:44:00,0.68,0.68007,0.67996,0.68001,94300001.0
2006-01-31 01:45:00,0.68,0.68012,0.68,0.68012,55500000.0
2006-01-31 01:46:00,0.68008,0.68019,0.68003,0.68009,73200000.0
2006-01-31 01:47:00,0.6802,0.68029,0.68015,0.68015,106399999.0
2006-01-31 01:48:00,0.68023,0.68036,0.68023,0.68036,69600001.0
2006-01-31 01:49:00,0.68045,0.68057,0.68045,0.68057,75700000.0
2006-01-31 01:50:00,0.68075,0.6809,0.68067,0.68079,74199998.0
2006-01-31 01:51:00,0.6808,0.68085,0.6808,0.68085,46099999.0
2006-01-31 01:52:00,0.6808,0.68085,0.6808,0.68085,45800000.0
2006-01-31 01:53:00,0.6809,0.68125,0.68084,0.68125,98400002.0
2006-01-31 01:54:00,0.6813,0.68136,0.68116,0.68136,71400000.0
2006-01-31 01:55:00,0.68132,0.68132,0.68114,0.6812,115400000.0
2006-01-31 01:56:00,0.68113,0.68113,0.68087,0.68098,69100000.0
2006-01-31 01:57:00,0.68092,0.68114,0.68092,0.68107,114999998.0
2006-01-31 01:58:00,0.68104,0.68122,0.68104,0.68122,66500002.0
2006-01-31 01:59:00,0.68121,0.6813,0.68118,0.68125,70099999.0
2006-01-31 02:00:00,0.68133,0.68135,0.68128,0.6813,57300000.0
2006-01-31 02:01:00,0.68135,0.68135,0.6813,0.68135,51000000.0
2006-01-31 02:02:00,0.68129,0.68129,0.68119,0.68126,148299999.0
2006-01-31 02:03:00,0.68119,0.68143,0.68119,0.68134,81799999.0
2006-01-31 02:04:00,0.68142,0.68142,0.68126,0.68137,85700000.0
2006-01-31 02:05:00,0.68151,0.68176,0.68151,0.68165,94200001.0
2006-01-31 02:06:00,0.68165,0.68181,0.68164,0.68181,77699999.0
2006-01-31 02:07:00,0.68174,0.68182,0.68164,0.68179,86999999.0
2006-01-31 02:08:00,0.68165,0.6818,0.68165,0.6818,75299998.0
2006-01-31 02:09:00,0.68175,0.68175,0.6817,0.6817,94500003.0
2006-01-31 02:10:00,0.68175,0.68177,0.68165,0.68177,80699999.0
2006-01-31 02:11:00,0.68175,0.68175,0.68165,0.6817,68500000.0
2006-01-31 02:12:00,0.68161,0.68161,0.68138,0.68144,90300000.0
2006-01-31 02:13:00,0.68137,0.6815,0.68137,0.68137,40900000.0
2006-01-31 02:14:00,0.68139,0.68149,0.68132,0.68132,125099999.0
2006-01-31 02:15:00,0.68125,0.6814,0.68125,0.68128,94099999.0
2006-01-31 02:16:00,0.68122,0.68135,0.68122,0.6813,74100000.0
2006-01-31 02:17:00,0.68137,0.68148,0.68137,0.68148,26200000.0
2006-01-31 02:18:00,0.68141,0.68153,0.68141,0.68149,64500001.0
2006-01-31 02:19:00,0.68154,0.68171,0.68153,0.68155,66000000.0
2006-01-31 02:20:00,0.68161,0.68161,0.6814,0.68154,84999998.0
2006-01-31 02:21:00,0.6816,0.68165,0.6816,0.68165,55100000.0
2006-01-31 02:22:00,0.68168,0.68172,0.68161,0.68171,96199999.0
2006-01-31 02:23:00,0.6816,0.6818,0.6816,0.68165,156099998.0
2006-01-31 02:24:00,0.6817,0.68175,0.68165,0.6817,83300002.0
2006-01-31 02:25:00,0.68175,0.6818,0.6816,0.6817,52800000.0
2006-01-31 02:26:00,0.68175,0.6818,0.68165,0.68165,60500000.0
2006-01-31 02:27:00,0.6817,0.6817,0.68155,0.68155,39699999.0
2006-01-31 02:28:00,0.68165,0.68175,0.68165,0.68175,86000000.0
2006-01-31 02:29:00,0.68175,0.68175,0.6816,0.68165,88499999.0
2006-01-31 02:30:00,0.68175,0.68175,0.68167,0.68175,26400000.0
2006-01-31 02:31:00,0.68171,0.68175,0.68152,0.68175,95599999.0
2006-01-31 02:32:00,0.6817,0.68178,0.6817,0.68175,53400000.0
2006-01-31 02:33:00,0.68169,0.68169,0.68153,0.68153,38600001.0
2006-01-31 02:34:00,0.68142,0.68162,0.68139,0.68151,109500000.0
2006-01-31 02:35:00,0.68145,0.68155,0.68145,0.68145,72499999.0
2006-01-31 02:36:00,0.68151,0.68169,0.68151,0.68155,120600000.0
2006-01-31 02:37:00,0.68165,0.68165,0.6816,0.6816,63600000.0
2006-01-31 02:38:00,0.68165,0.68165,0.6816,0.6816,110299999.0
2006-01-31 02:39:00,0.6816,0.68175,0.6816,0.68165,24800000.0
2006-01-31 02:40:00,0.6816,0.6817,0.68155,0.68165,74100000.0
2006-01-31 02:41:00,0.68165,0.68165,0.68153,0.68153,22200000.0
2006-01-31 02:42:00,0.68165,0.68165,0.6816,0.68163,59000000.0
2006-01-31 02:43:00,0.6816,0.68165,0.6816,0.68165,69000002.0
2006-01-31 02:44:00,0.68165,0.68165,0.6816,0.6816,54300001.0
2006-01-31 02:45:00,0.68162,0.68169,0.68159,0.68167,75200001.0
2006-01-31 02:46:00,0.68155,0.68165,0.68155,0.68155,71700001.0
2006-01-31 02:47:00,0.68154,0.68165,0.68154,0.68165,86100000.0
2006-01-31 02:48:00,0.68165,0.68165,0.6816,0.6816,53699999.0
2006-01-31 02:49:00,0.6816,0.68165,0.68155,0.6816,70299998.0
2006-01-31 02:50:00,0.6817,0.68171,0.68159,0.6816,80300000.0
2006-01-31 02:51:00,0.68157,0.68157,0.68144,0.68144,102499999.0
2006-01-31 02:52:00,0.68145,0.68151,0.68139,0.68139,112500000.0
2006-01-31 02:53:00,0.68143,0.68151,0.68136,0.68151,97199998.0
2006-01-31 02:54:00,0.68153,0.6816,0.68146,0.68156,114000000.0
2006-01-31 02:55:00,0.68153,0.68155,0.68149,0.68155,75100001.0
2006-01-31 02:56:00,0.68162,0.68162,0.6815,0.6815,78299999.0
2006-01-31 02:57:00,0.68147,0.68158,0.68147,0.68158,68600000.0
2006-01-31 02:58:00,0.68159,0.68163,0.68149,0.68151,129999997.0
2006-01-31 02:59:00,0.68153,0.68155,0.68145,0.68145,81000000.0
2006-01-31 03:00:00,0.68145,0.68152,0.68145,0.6815,80600000.0
2006-01-31 03:01:00,0.6815,0.68155,0.6814,0.68155,57500000.0
2006-01-31 03:02:00,0.68145,0.68157,0.68145,0.68155,73700001.0
2006-01-31 03:03:00,0.68155,0.68155,0.6814,0.6814,105600001.0
2006-01-31 03:04:00,0.68152,0.68159,0.68152,0.68152,90700000.0
2006-01-31 03:05:00,0.68145,0.6816,0.68145,0.6816,118699999.0
2006-01-31 03:06:00,0.68151,0.68169,0.68151,0.68169,44699999.0
2006-01-31 03:07:00,0.68172,0.68172,0.6816,0.68161,39900001.0
2006-01-31 03:08:00,0.68155,0.68163,0.68151,0.68155,162000003.0
2006-01-31 03:09:00,0.6816,0.6816,0.6816,0.6816,32300000.0
2006-01-31 03:10:00,0.6816,0.68168,0.6816,0.6816,97300002.0
2006-01-31 03:11:00,0.6816,0.68165,0.68157,0.6816,76500000.0
2006-01-31 03:12:00,0.68168,0.6818,0.68159,0.68168,70199999.0
2006-01-31 03:13:00,0.68167,0.68167,0.68166,0.68166,15100000.0
2006-01-31 03:14:00,0.6817,0.6817,0.68165,0.68168,49400000.0
2006-01-31 03:15:00,0.68167,0.68172,0.68162,0.68162,89000000.0
2006-01-31 03:16:00,0.68165,0.6817,0.6816,0.68165,74100000.0
2006-01-31 03:17:00,0.68164,0.68167,0.68152,0.68152,69500001.0
2006-01-31 03:18:00,0.68157,0.68165,0.68155,0.6816,79800001.0
2006-01-31 03:19:00,0.68155,0.68197,0.68155,0.68185,64300000.0
2006-01-31 03:20:00,0.6819,0.68201,0.68185,0.68191,139399999.0
2006-01-31 03:21:00,0.68194,0.68201,0.68194,0.68201,20700000.0
2006-01-31 03:22:00,0.68195,0.68205,0.68195,0.682,53400000.0
2006-01-31 03:23:00,0.68197,0.68201,0.68193,0.68193,98600001.0
2006-01-31 03:24:00,0.68198,0.68202,0.68196,0.68202,35199999.0
2006-01-31 03:25:00,0.68207,0.68207,0.682,0.682,48700001.0
2006-01-31 03:26:00,0.68204,0.68204,0.68185,0.68185,74900000.0
2006-01-31 03:27:00,0.6819,0.68202,0.68189,0.68202,52700000.0
2006-01-31 03:28:00,0.68197,0.68197,0.68186,0.68186,119500001.0
2006-01-31 03:29:00,0.68191,0.68203,0.68191,0.68203,23200000.0
2006-01-31 03:30:00,0.68205,0.68205,0.68195,0.68195,93500001.0
2006-01-31 03:31:00,0.682,0.6821,0.68195,0.68197,122100000.0
2006-01-31 03:32:00,0.6821,0.68217,0.68206,0.68215,120899998.0
2006-01-31 03:33:00,0.68215,0.68215,0.68205,0.68205,76000000.0
2006-01-31 03:34:00,0.68205,0.68215,0.68205,0.6821,41200000.0
2006-01-31 03:35:00,0.68223,0.68235,0.68216,0.68226,101399999.0
2006-01-31 03:36:00,0.68213,0.68223,0.68213,0.6822,80400001.0
2006-01-31 03:37:00,0.68222,0.68222,0.68204,0.68207,70000000.0
2006-01-31 03:38:00,0.68203,0.68203,0.68193,0.68202,90099998.0
2006-01-31 03:39:00,0.68201,0.68204,0.68189,0.68204,52800000.0
2006-01-31 03:40:00,0.68203,0.68216,0.68203,0.68215,87299998.0
2006-01-31 03:41:00,0.68206,0.68215,0.68199,0.68213,139100001.0
2006-01-31 03:42:00,0.68206,0.6822,0.68206,0.6822,124999999.0
2006-01-31 03:43:00,0.682,0.68203,0.682,0.682,51800000.0
2006-01-31 03:44:00,0.68204,0.68204,0.68193,0.68193,55100000.0
2006-01-31 03:45:00,0.682,0.682,0.6819,0.6819,28800000.0
2006-01-31 03:46:00,0.68193,0.68196,0.68172,0.68186,105999998.0
2006-01-31 03:47:00,0.68174,0.68185,0.68173,0.68179,103100001.0
2006-01-31 03:48:00,0.68175,0.68185,0.6817,0.68185,128400000.0
2006-01-31 03:49:00,0.68177,0.6819,0.68175,0.6819,89699999.0
2006-01-31 03:50:00,0.68188,0.68192,0.68181,0.68181,98499999.0
2006-01-31 03:51:00,0.68185,0.68185,0.6818,0.68185,81300000.0
2006-01-31 03:52:00,0.68185,0.68185,0.6818,0.68185,41000000.0
2006-01-31 03:53:00,0.68182,0.68188,0.68182,0.68187,53799999.0
2006-01-31 03:54:00,0.68189,0.68205,0.68188,0.68205,112100000.0
2006-01-31 03:55:00,0.68187,0.68193,0.68176,0.68193,105500002.0
2006-01-31 03:56:00,0.68182,0.68186,0.68179,0.68182,46400000.0
2006-01-31 03:57:00,0.68187,0.68197,0.68175,0.68194,50200000.0
2006-01-31 03:58:00,0.68197,0.68204,0.68194,0.68199,153299998.0
2006-01-31 03:59:00,0.68202,0.68214,0.682,0.682,44300001.0
2006-01-31 04:00:00,0.6819,0.68195,0.6819,0.68195,81199999.0
2006-01-31 04:01:00,0.68192,0.68202,0.68189,0.68202,47000001.0
2006-01-31 04:02:00,0.68201,0.68209,0.68194,0.68197,108700002.0
2006-01-31 04:03:00,0.68196,0.68206,0.68196,0.68203,126599999.0
2006-01-31 04:04:00,0.68215,0.68261,0.68215,0.68261,53100001.0
2006-01-31 04:05:00,0.68265,0.68275,0.68265,0.68273,69699999.0
2006-01-31 04:06:00,0.6827,0.68275,0.68265,0.6827,145099999.0
2006-01-31 04:07:00,0.68266,0.68266,0.68237,0.6826,97000000.0
2006-01-31 04:08:00,0.68283,0.68283,0.68275,0.68275,69899999.0
2006-01-31 04:09:00,0.68276,0.68279,0.68276,0.68279,11200000.0
2006-01-31 04:10:00,0.68267,0.6828,0.68265,0.6827,87700000.0
2006-01-31 04:11:00,0.68267,0.68267,0.68248,0.6826,40000000.0
2006-01-31 04:12:00,0.68265,0.68265,0.68255,0.68263,98800001.0
2006-01-31 04:13:00,0.68265,0.68265,0.68257,0.68257,38800000.0
2006-01-31 04:14:00,0.68255,0.68265,0.68242,0.68242,121900000.0
2006-01-31 04:15:00,0.6825,0.6826,0.6825,0.68255,132800000.0
2006-01-31 04:16:00,0.68244,0.68244,0.68228,0.68237,138599999.0
2006-01-31 04:17:00,0.68242,0.68242,0.68225,0.6823,103500000.0
2006-01-31 04:18:00,0.68238,0.68241,0.68233,0.68237,47300000.0
2006-01-31 04:19:00,0.68225,0.68225,0.68225,0.68225,32300000.0
2006-01-31 04:20:00,0.68225,0.6823,0.68225,0.6823,38700000.0
2006-01-31 04:21:00,0.68235,0.68235,0.68225,0.68225,125100000.0
2006-01-31 04:22:00,0.68225,0.6824,0.68225,0.68225,148000000.0
2006-01-31 04:23:00,0.6823,0.6823,0.68225,0.6823,89399999.0
2006-01-31 04:24:00,0.68232,0.68239,0.68231,0.68233,89300000.0
2006-01-31 04:25:00,0.68235,0.68235,0.68217,0.68225,77900000.0
2006-01-31 04:26:00,0.68217,0.68217,0.68205,0.68205,83199999.0
2006-01-31 04:27:00,0.68215,0.68215,0.68205,0.6821,41599999.0
2006-01-31 04:28:00,0.68223,0.68224,0.6821,0.68224,114700000.0
2006-01-31 04:29:00,0.68227,0.68227,0.68225,0.68225,35200000.0
2006-01-31 04:30:00,0.68218,0.68219,0.68207,0.6821,66100000.0
2006-01-31 04:31:00,0.68205,0.6822,0.68205,0.6821,53500000.0
2006-01-31 04:32:00,0.68205,0.6822,0.68205,0.68213,89400001.0
2006-01-31 04:33:00,0.6821,0.68215,0.68207,0.6821,121599998.0
2006-01-31 04:34:00,0.68218,0.68218,0.68217,0.68217,35100001.0
2006-01-31 04:35:00,0.68215,0.68225,0.68207,0.68218,80000001.0
2006-01-31 04:36:00,0.68209,0.68219,0.68208,0.68215,177000002.0
2006-01-31 04:37:00,0.68206,0.68206,0.68199,0.68199,42300000.0
2006-01-31 04:38:00,0.68205,0.68205,0.68192,0.68205,81099998.0
2006-01-31 04:39:00,0.682,0.68201,0.68191,0.68201,48099999.0
2006-01-31 04:40:00,0.68205,0.68205,0.682,0.682,121099999.0
2006-01-31 04:41:00,0.68207,0.68207,0.68194,0.68195,108900000.0
2006-01-31 04:42:00,0.68197,0.6821,0.68197,0.6821,101599999.0
2006-01-31 04:43:00,0.68206,0.68217,0.68194,0.68213,90199999.0
2006-01-31 04:44:00,0.6821,0.68217,0.68205,0.68205,126699998.0
2006-01-31 04:45:00,0.68207,0.68215,0.68207,0.68215,32300000.0
2006-01-31 04:46:00,0.68212,0.68212,0.68193,0.68195,112200000.0
2006-01-31 04:47:00,0.68203,0.68215,0.68203,0.68209,125000001.0
2006-01-31 04:48:00,0.68212,0.68227,0.68205,0.6821,70100000.0
2006-01-31 04:49:00,0.6821,0.68224,0.68205,0.68205,106600000.0
2006-01-31 04:50:00,0.6821,0.68222,0.68209,0.68222,67700000.0
2006-01-31 04:51:00,0.68229,0.68237,0.68226,0.68226,65400000.0
2006-01-31 04:52:00,0.6823,0.68235,0.6823,0.68235,30200000.0
2006-01-31 04:53:00,0.68228,0.68242,0.68228,0.68242,8000000.0
2006-01-31 04:54:00,0.68237,0.68237,0.68227,0.68229,34500000.0
2006-01-31 04:55:00,0.68234,0.68243,0.68234,0.68239,102999999.0
2006-01-31 04:56:00,0.68232,0.68237,0.68223,0.68235,87399999.0
2006-01-31 04:57:00,0.68238,0.68243,0.68218,0.6824,78500000.0
2006-01-31 04:58:00,0.68233,0.68245,0.68233,0.68242,49700000.0
2006-01-31 04:59:00,0.68255,0.68265,0.68245,0.68255,93299998.0
2006-01-31 05:00:00,0.68258,0.6826,0.68253,0.68258,84399999.0
2006-01-31 05:01:00,0.68255,0.68265,0.68241,0.68257,58100000.0
2006-01-31 05:02:00,0.68261,0.68261,0.68256,0.68256,12800000.0
2006-01-31 05:03:00,0.68268,0.68273,0.6826,0.68267,84499999.0
2006-01-31 05:04:00,0.68277,0.68287,0.68265,0.68272,136300000.0
2006-01-31 05:05:00,0.6827,0.68275,0.68265,0.68265,97900001.0
2006-01-31 05:06:00,0.6827,0.6827,0.68247,0.68252,53700000.0
2006-01-31 05:07:00,0.6825,0.68259,0.68246,0.68257,81199999.0
2006-01-31 05:08:00,0.68255,0.6827,0.68255,0.68265,120899998.0
2006-01-31 05:09:00,0.68265,0.68265,0.68255,0.68265,74799999.0
2006-01-31 05:10:00,0.6826,0.6826,0.6826,0.6826,25400000.0
2006-01-31 05:11:00,0.6826,0.68267,0.68255,0.68265,98800000.0
2006-01-31 05:12:00,0.68264,0.68281,0.68264,0.68273,78199999.0
2006-01-31 05:13:00,0.68262,0.68271,0.6825,0.68261,108499998.0
2006-01-31 05:14:00,0.68259,0.68262,0.68252,0.68258,70000000.0
2006-01-31 05:15:00,0.68253,0.68255,0.68253,0.68253,36000000.0
2006-01-31 05:16:00,0.68255,0.68268,0.68255,0.68261,112499999.0
2006-01-31 05:17:00,0.68263,0.68263,0.68249,0.68263,81999999.0
2006-01-31 05:18:00,0.68265,0.68265,0.68245,0.68255,40300000.0
2006-01-31 05:19:00,0.68263,0.68294,0.68261,0.68294,44699999.0
2006-01-31 05:20:00,0.6829,0.68295,0.68285,0.68285,42100000.0
2006-01-31 05:21:00,0.6829,0.6829,0.68267,0.6828,31899999.0
2006-01-31 05:22:00,0.68273,0.6828,0.6827,0.6828,21500000.0
2006-01-31 05:23:00,0.68272,0.68276,0.6827,0.6827,51000000.0
2006-01-31 05:24:00,0.68281,0.68281,0.68253,0.68266,106100000.0
2006-01-31 05:25:00,0.6826,0.68275,0.6826,0.68275,84600000.0
2006-01-31 05:26:00,0.68266,0.68266,0.68255,0.68257,133800003.0
2006-01-31 05:27:00,0.68255,0.68259,0.68239,0.68259,92300000.0
2006-01-31 05:28:00,0.68262,0.68262,0.68245,0.68249,69599999.0
2006-01-31 05:29:00,0.68237,0.68253,0.68229,0.68253,62900001.0
2006-01-31 05:30:00,0.68243,0.68243,0.68232,0.68237,65200000.0
2006-01-31 05:31:00,0.68242,0.68245,0.68235,0.68245,52499999.0
2006-01-31 05:32:00,0.6824,0.6825,0.68235,0.6824,75100002.0
2006-01-31 05:33:00,0.68245,0.68245,0.68235,0.68235,79600001.0
2006-01-31 05:34:00,0.6824,0.68243,0.68235,0.68243,82300001.0
2006-01-31 05:35:00,0.68245,0.68245,0.68237,0.68237,115799998.0
2006-01-31 05:36:00,0.68244,0.68244,0.68206,0.6823,78999999.0
2006-01-31 05:37:00,0.68235,0.68235,0.6823,0.6823,102800001.0
2006-01-31 05:38:00,0.68233,0.68242,0.68231,0.68237,76800000.0
2006-01-31 05:39:00,0.68227,0.6823,0.68227,0.6823,33600000.0
2006-01-31 05:40:00,0.68235,0.6824,0.68225,0.6823,118300002.0
2006-01-31 05:41:00,0.68233,0.68238,0.68233,0.68238,41800000.0
2006-01-31 05:42:00,0.68245,0.6825,0.68235,0.68245,101600001.0
2006-01-31 05:43:00,0.6824,0.6824,0.68232,0.68238,55899999.0
2006-01-31 05:44:00,0.68231,0.68231,0.6822,0.6822,93100000.0
2006-01-31 05:45:00,0.6822,0.68228,0.68212,0.68228,111499999.0
2006-01-31 05:46:00,0.6823,0.68235,0.6823,0.6823,63000001.0
2006-01-31 05:47:00,0.68229,0.68229,0.68211,0.68211,123899999.0
2006-01-31 05:48:00,0.68227,0.68227,0.68209,0.68222,68999999.0
2006-01-31 05:49:00,0.68223,0.68223,0.68211,0.68223,47999999.0
2006-01-31 05:50:00,0.6822,0.6823,0.68212,0.68212,97700000.0
2006-01-31 05:51:00,0.68223,0.68223,0.68207,0.68207,79799999.0
2006-01-31 05:52:00,0.68215,0.68215,0.68205,0.6821,19600000.0
2006-01-31 05:53:00,0.682,0.682,0.68179,0.68195,65100000.0
2006-01-31 05:54:00,0.68194,0.68213,0.68194,0.68199,56599999.0
2006-01-31 05:55:00,0.682,0.68205,0.6819,0.682,61700001.0
2006-01-31 05:56:00,0.68198,0.68198,0.68188,0.68192,34600000.0
2006-01-31 05:57:00,0.68188,0.68204,0.68188,0.68192,79099998.0
2006-01-31 05:58:00,0.68196,0.68202,0.68188,0.682,91700000.0
2006-01-31 05:59:00,0.68215,0.68215,0.682,0.68205,40500000.0
2006-01-31 06:00:00,0.68195,0.682,0.68195,0.682,34300000.0
2006-01-31 06:01:00,0.68205,0.68205,0.6819,0.682,97900001.0
2006-01-31 06:02:00,0.682,0.68205,0.6819,0.682,77800001.0
2006-01-31 06:03:00,0.682,0.682,0.682,0.682,42100001.0
2006-01-31 06:04:00,0.68211,0.68223,0.68211,0.68216,77300000.0
2006-01-31 06:05:00,0.68226,0.68231,0.68223,0.68227,86400000.0
2006-01-31 06:06:00,0.68221,0.68224,0.6821,0.68217,80100000.0
2006-01-31 06:07:00,0.6822,0.6822,0.68207,0.68207,74200000.0
2006-01-31 06:08:00,0.6821,0.6822,0.6821,0.68215,78000001.0
2006-01-31 06:09:00,0.6822,0.68241,0.68219,0.68241,110700000.0
2006-01-31 06:10:00,0.68239,0.68243,0.68225,0.68233,62199999.0
2006-01-31 06:11:00,0.68227,0.68235,0.68227,0.68235,11100000.0
2006-01-31 06:12:00,0.6823,0.6823,0.6821,0.68223,74400000.0
2006-01-31 06:13:00,0.6822,0.68228,0.6822,0.68228,41000000.0
2006-01-31 06:14:00,0.6823,0.68235,0.6823,0.6823,27200000.0
2006-01-31 06:15:00,0.68226,0.68226,0.68203,0.68203,36200000.0
2006-01-31 06:16:00,0.68195,0.68225,0.68195,0.68202,124499998.0
2006-01-31 06:17:00,0.68209,0.68222,0.68202,0.68218,61300000.0
2006-01-31 06:18:00,0.68209,0.68223,0.68207,0.68207,109099998.0
2006-01-31 06:19:00,0.6821,0.68217,0.6821,0.68217,22899999.0
2006-01-31 06:20:00,0.68218,0.68238,0.68218,0.68235,93600000.0
2006-01-31 06:21:00,0.68242,0.68245,0.68236,0.68243,79300000.0
2006-01-31 06:22:00,0.68233,0.6824,0.68231,0.6824,117500003.0
2006-01-31 06:23:00,0.68235,0.68235,0.6821,0.6823,114400001.0
2006-01-31 06:24:00,0.68233,0.68235,0.68225,0.6823,71700000.0
2006-01-31 06:25:00,0.6823,0.68237,0.68227,0.68227,122700000.0
2006-01-31 06:26:00,0.68227,0.68235,0.68227,0.6823,41400000.0
2006-01-31 06:27:00,0.68224,0.68224,0.6821,0.6822,123099998.0
2006-01-31 06:28:00,0.6822,0.68225,0.68215,0.68223,79599999.0
2006-01-31 06:29:00,0.6822,0.68232,0.6822,0.68232,39700000.0
2006-01-31 06:30:00,0.6823,0.68237,0.68225,0.68225,25300000.0
2006-01-31 06:31:00,0.68232,0.68241,0.68229,0.68238,136300000.0
2006-01-31 06:32:00,0.68241,0.68241,0.68219,0.68226,99799999.0
2006-01-31 06:33:00,0.68208,0.68243,0.68208,0.68243,31600000.0
2006-01-31 06:34:00,0.68235,0.68235,0.68212,0.68212,46300000.0
2006-01-31 06:35:00,0.68209,0.68232,0.68209,0.68232,84800000.0
2006-01-31 06:36:00,0.68216,0.68234,0.68216,0.68234,56700000.0
2006-01-31 06:37:00,0.68224,0.6823,0.68217,0.6823,53000000.0
2006-01-31 06:38:00,0.6823,0.68235,0.68225,0.6823,73300000.0
2006-01-31 06:39:00,0.6824,0.6824,0.68233,0.68235,30300000.0
2006-01-31 06:40:00,0.68227,0.68235,0.68227,0.6823,51000000.0
2006-01-31 06:41:00,0.6823,0.68235,0.68225,0.6823,49300000.0
2006-01-31 06:42:00,0.68213,0.6823,0.68213,0.68221,59799999.0
2006-01-31 06:43:00,0.68212,0.68232,0.6821,0.68232,91800000.0
2006-01-31 06:44:00,0.68227,0.68229,0.68214,0.6822,128799999.0
2006-01-31 06:45:00,0.68213,0.68231,0.68213,0.68231,44500000.0
2006-01-31 06:46:00,0.68231,0.68232,0.68212,0.68232,73799999.0
2006-01-31 06:47:00,0.6823,0.6824,0.68227,0.6823,122300001.0
2006-01-31 06:48:00,0.68233,0.68238,0.6823,0.68238,42500000.0
2006-01-31 06:49:00,0.6823,0.6823,0.68216,0.68216,38100000.0
2006-01-31 06:50:00,0.68225,0.68225,0.6822,0.68223,65400000.0
2006-01-31 06:51:00,0.68227,0.68227,0.6821,0.6821,55000000.0
2006-01-31 06:52:00,0.6821,0.68222,0.68208,0.68222,121600001.0
2006-01-31 06:53:00,0.6822,0.6823,0.68205,0.6822,39000000.0
2006-01-31 06:54:00,0.6822,0.68223,0.6822,0.6822,41899998.0
2006-01-31 06:55:00,0.6822,0.6823,0.6822,0.6822,112000001.0
2006-01-31 06:56:00,0.68225,0.68225,0.68215,0.6822,109599998.0
2006-01-31 06:57:00,0.68225,0.68235,0.68215,0.68235,90900000.0
2006-01-31 06:58:00,0.68215,0.6823,0.68215,0.68225,96199999.0
2006-01-31 06:59:00,0.68206,0.68215,0.68206,0.68215,67700000.0
2006-01-31 07:00:00,0.68205,0.68212,0.68205,0.68212,37500000.0
2006-01-31 07:01:00,0.68219,0.68229,0.68218,0.68218,58900000.0
2006-01-31 07:02:00,0.68223,0.68225,0.68215,0.6822,116100002.0
2006-01-31 07:03:00,0.68225,0.68225,0.6822,0.6822,48599999.0
2006-01-31 07:04:00,0.68198,0.68198,0.68193,0.68193,62700001.0
2006-01-31 07:05:00,0.68182,0.682,0.68178,0.682,57300000.0
2006-01-31 07:06:00,0.682,0.682,0.68147,0.68147,97700000.0
2006-01-31 07:07:00,0.6815,0.68159,0.68145,0.68157,97299997.0
2006-01-31 07:08:00,0.68161,0.68161,0.68132,0.68142,55700000.0
2006-01-31 07:09:00,0.68135,0.6815,0.68135,0.68145,94200001.0
2006-01-31 07:10:00,0.68146,0.68146,0.68121,0.68136,84500000.0
2006-01-31 07:11:00,0.68103,0.68146,0.68103,0.68146,57900001.0
2006-01-31 07:12:00,0.68157,0.68196,0.68157,0.68196,79300000.0
2006-01-31 07:13:00,0.68196,0.68237,0.68183,0.68206,76299999.0
2006-01-31 07:14:00,0.68196,0.68211,0.68196,0.68211,64600001.0
2006-01-31 07:15:00,0.68201,0.68201,0.68181,0.68184,31500000.0
2006-01-31 07:16:00,0.68185,0.68191,0.68182,0.68182,114600000.0
2006-01-31 07:17:00,0.68173,0.68173,0.68167,0.68167,10400000.0
2006-01-31 07:18:00,0.68161,0.68172,0.68157,0.68172,136100001.0
2006-01-31 07:19:00,0.68171,0.68195,0.6817,0.6817,94799998.0
2006-01-31 07:20:00,0.68179,0.68198,0.68169,0.68169,79999999.0
2006-01-31 07:21:00,0.68171,0.68188,0.68171,0.68177,52500000.0
2006-01-31 07:22:00,0.6817,0.68175,0.6817,0.68175,51999999.0
2006-01-31 07:23:00,0.68173,0.68191,0.68173,0.68191,38800000.0
2006-01-31 07:24:00,0.68167,0.68177,0.68159,0.68159,55700000.0
2006-01-31 07:25:00,0.68171,0.68183,0.68169,0.68183,112500000.0
2006-01-31 07:26:00,0.6818,0.68185,0.6818,0.6818,37500000.0
2006-01-31 07:27:00,0.68185,0.68185,0.68175,0.68177,80300001.0
2006-01-31 07:28:00,0.68185,0.682,0.68185,0.682,27100000.0
2006-01-31 07:29:00,0.6821,0.6821,0.68177,0.68181,156100003.0
2006-01-31 07:30:00,0.68168,0.6818,0.68161,0.6818,57300000.0
2006-01-31 07:31:00,0.68181,0.68192,0.68181,0.68192,70299998.0
2006-01-31 07:32:00,0.68192,0.68193,0.68177,0.6818,83600001.0
2006-01-31 07:33:00,0.68185,0.68197,0.68182,0.68187,78400002.0
2006-01-31 07:34:00,0.68157,0.68196,0.68157,0.68181,76600001.0
2006-01-31 07:35:00,0.68167,0.68179,0.68167,0.68172,31900000.0
2006-01-31 07:36:00,0.6818,0.68185,0.6818,0.68185,70600000.0
2006-01-31 07:37:00,0.68185,0.68185,0.68175,0.6818,100599999.0
2006-01-31 07:38:00,0.68185,0.68185,0.68175,0.68185,134599998.0
2006-01-31 07:39:00,0.6818,0.68185,0.68178,0.68178,31200000.0
2006-01-31 07:40:00,0.68186,0.68197,0.68186,0.68187,81499999.0
2006-01-31 07:41:00,0.68181,0.68181,0.68169,0.68178,21300000.0
2006-01-31 07:42:00,0.68178,0.68183,0.68175,0.68183,69600002.0
2006-01-31 07:43:00,0.68178,0.68181,0.68158,0.68158,128200000.0
2006-01-31 07:44:00,0.6817,0.6817,0.68165,0.6817,51600000.0
2006-01-31 07:45:00,0.68169,0.68171,0.68163,0.68164,129800000.0
2006-01-31 07:46:00,0.68165,0.68165,0.68153,0.68153,36800000.0
2006-01-31 07:47:00,0.68162,0.68162,0.68149,0.68154,46699999.0
2006-01-31 07:48:00,0.68155,0.68155,0.68135,0.68155,51399999.0
2006-01-31 07:49:00,0.68148,0.68152,0.68145,0.68148,154300001.0
2006-01-31 07:50:00,0.68144,0.68155,0.68133,0.68141,74600000.0
2006-01-31 07:51:00,0.68145,0.68158,0.68145,0.68145,128800000.0
2006-01-31 07:52:00,0.68155,0.68161,0.68147,0.68147,58600000.0
2006-01-31 07:53:00,0.68156,0.68167,0.68147,0.68147,69600001.0
2006-01-31 07:54:00,0.68152,0.68162,0.6814,0.68147,128500001.0
2006-01-31 07:55:00,0.68152,0.68154,0.68152,0.68152,15800000.0
2006-01-31 07:56:00,0.68155,0.68157,0.68152,0.68152,51700000.0
2006-01-31 07:57:00,0.68156,0.68163,0.68149,0.68163,76299999.0
2006-01-31 07:58:00,0.68157,0.68169,0.68153,0.68153,50100000.0
2006-01-31 07:59:00,0.68162,0.68164,0.68156,0.68164,44300000.0
2006-01-31 08:00:00,0.68148,0.68177,0.68148,0.68159,102000000.0
2006-01-31 08:01:00,0.68155,0.68155,0.68145,0.6815,60800000.0
2006-01-31 08:02:00,0.68155,0.68168,0.6815,0.68155,93100002.0
2006-01-31 08:03:00,0.68155,0.68155,0.6815,0.68155,71900000.0
2006-01-31 08:04:00,0.68151,0.68151,0.68133,0.68133,54500000.0
2006-01-31 08:05:00,0.6813,0.6813,0.68105,0.68105,88699999.0
2006-01-31 08:06:00,0.68113,0.68119,0.68105,0.68113,153700001.0
2006-01-31 08:07:00,0.68105,0.6812,0.68105,0.68115,56700000.0
2006-01-31 08:08:00,0.68114,0.68124,0.68105,0.68124,154799995.0
2006-01-31 08:09:00,0.68122,0.68122,0.68107,0.68112,50900000.0
2006-01-31 08:10:00,0.68119,0.68126,0.68117,0.6812,49500000.0
2006-01-31 08:11:00,0.68122,0.68126,0.68106,0.68106,98399998.0
2006-01-31 08:12:00,0.68089,0.68111,0.68089,0.68111,56799999.0
2006-01-31 08:13:00,0.6811,0.6812,0.6811,0.6812,57599999.0
2006-01-31 08:14:00,0.68106,0.68118,0.681,0.681,86500001.0
2006-01-31 08:15:00,0.68105,0.68108,0.68093,0.68093,72300000.0
2006-01-31 08:16:00,0.68088,0.68091,0.6808,0.68087,66700000.0
2006-01-31 08:17:00,0.68077,0.68097,0.68077,0.68097,35100000.0
2006-01-31 08:18:00,0.68095,0.68104,0.6809,0.6809,75599999.0
2006-01-31 08:19:00,0.6809,0.6809,0.68073,0.68077,68500000.0
2006-01-31 08:20:00,0.68085,0.68096,0.68071,0.68071,130700001.0
2006-01-31 08:21:00,0.68068,0.68093,0.68068,0.68071,70400001.0
2006-01-31 08:22:00,0.68056,0.68056,0.68033,0.68042,110200002.0
2006-01-31 08:23:00,0.68037,0.68048,0.68037,0.68048,29500000.0
2006-01-31 08:24:00,0.68064,0.68071,0.68054,0.68071,82099999.0
2006-01-31 08:25:00,0.68066,0.68074,0.68057,0.68071,54900000.0
2006-01-31 08:26:00,0.68097,0.68097,0.68086,0.68089,108999999.0
2006-01-31 08:27:00,0.68092,0.68092,0.68078,0.68078,181399997.0
2006-01-31 08:28:00,0.68082,0.68088,0.68079,0.68088,44699999.0
2006-01-31 08:29:00,0.68097,0.68102,0.6809,0.6809,111399999.0
2006-01-31 08:30:00,0.68097,0.68101,0.68088,0.68088,120499999.0
2006-01-31 08:31:00,0.68097,0.68115,0.68097,0.68103,52400000.0
2006-01-31 08:32:00,0.68105,0.68105,0.681,0.681,23800000.0
2006-01-31 08:33:00,0.68094,0.68102,0.68084,0.68092,66899999.0
2006-01-31 08:34:00,0.68097,0.68097,0.68084,0.68092,60700000.0
2006-01-31 08:35:00,0.68088,0.68097,0.6808,0.68085,99300000.0
2006-01-31 08:36:00,0.68083,0.68099,0.68075,0.68075,132100001.0
2006-01-31 08:37:00,0.68093,0.68093,0.68092,0.68092,32400000.0
2006-01-31 08:38:00,0.68084,0.68084,0.68063,0.68063,53499999.0
2006-01-31 08:39:00,0.68056,0.68057,0.68048,0.6805,81700000.0
2006-01-31 08:40:00,0.68051,0.68051,0.68035,0.68035,42200001.0
2006-01-31 08:41:00,0.68038,0.68059,0.68038,0.68046,27800000.0
2006-01-31 08:42:00,0.68061,0.68061,0.68044,0.68044,29500001.0
2006-01-31 08:43:00,0.6805,0.68091,0.6805,0.6808,109900000.0
2006-01-31 08:44:00,0.68087,0.68087,0.68068,0.68072,60400000.0
2006-01-31 08:45:00,0.68083,0.68085,0.6808,0.6808,43800001.0
2006-01-31 08:46:00,0.68085,0.68087,0.68069,0.68082,83599999.0
2006-01-31 08:47:00,0.6808,0.68088,0.6808,0.68088,29000000.0
2006-01-31 08:48:00,0.6808,0.6809,0.6808,0.68085,66799999.0
2006-01-31 08:49:00,0.68086,0.68086,0.68082,0.68082,31900001.0
2006-01-31 08:50:00,0.68088,0.68095,0.68083,0.68095,108400002.0
2006-01-31 08:51:00,0.68097,0.68102,0.68087,0.68087,73700001.0
2006-01-31 08:52:00,0.68093,0.68095,0.68085,0.68095,75600000.0
2006-01-31 08:53:00,0.68095,0.68095,0.68085,0.68085,85100000.0
2006-01-31 08:54:00,0.6809,0.68095,0.6809,0.6809,101499999.0
2006-01-31 08:55:00,0.68093,0.68095,0.68085,0.68095,82999999.0
2006-01-31 08:56:00,0.6809,0.68095,0.68065,0.6807,66099999.0
2006-01-31 08:57:00,0.68095,0.68095,0.6809,0.68092,38400000.0
2006-01-31 08:58:00,0.68095,0.68097,0.6809,0.68095,81800000.0
2006-01-31 08:59:00,0.68092,0.68092,0.68078,0.68092,56799999.0
2006-01-31 09:00:00,0.68093,0.68107,0.68093,0.68107,127599999.0
2006-01-31 09:01:00,0.68088,0.6809,0.68086,0.68089,39899999.0
2006-01-31 09:02:00,0.68088,0.68088,0.68086,0.68088,9700000.0
2006-01-31 09:03:00,0.68085,0.68094,0.68081,0.68094,80200001.0
2006-01-31 09:04:00,0.68091,0.68091,0.68072,0.68084,81100000.0
2006-01-31 09:05:00,0.68086,0.68091,0.68073,0.68076,102500002.0
2006-01-31 09:06:00,0.68071,0.6809,0.68071,0.6809,64500000.0
2006-01-31 09:07:00,0.68092,0.68098,0.68087,0.68087,67099999.0
2006-01-31 09:08:00,0.68097,0.68101,0.68089,0.681,46200001.0
2006-01-31 09:09:00,0.68102,0.68105,0.68095,0.681,138300001.0
2006-01-31 09:10:00,0.681,0.68102,0.68084,0.68094,109300000.0
2006-01-31 09:11:00,0.68111,0.68115,0.68111,0.68115,40600000.0
2006-01-31 09:12:00,0.6811,0.68112,0.6811,0.68112,46400001.0
2006-01-31 09:13:00,0.68115,0.68115,0.6811,0.6811,132200000.0
2006-01-31 09:14:00,0.6812,0.6812,0.6811,0.68112,50000000.0
2006-01-31 09:15:00,0.68111,0.68122,0.68111,0.68119,111599997.0
2006-01-31 09:16:00,0.68126,0.68132,0.68123,0.68132,87700001.0
2006-01-31 09:17:00,0.68127,0.68127,0.68109,0.68109,97500000.0
2006-01-31 09:18:00,0.68122,0.68129,0.68119,0.68121,85100001.0
2006-01-31 09:19:00,0.68122,0.68133,0.68122,0.68133,58000002.0
2006-01-31 09:20:00,0.68129,0.68132,0.68113,0.6812,56900000.0
2006-01-31 09:21:00,0.68113,0.68118,0.68113,0.68113,78700000.0
2006-01-31 09:22:00,0.68128,0.68131,0.68105,0.68123,46899999.0
2006-01-31 09:23:00,0.68132,0.68138,0.68125,0.68135,102000000.0
2006-01-31 09:24:00,0.68133,0.68136,0.6812,0.6812,66200000.0
2006-01-31 09:25:00,0.68127,0.68128,0.68115,0.68128,35600000.0
2006-01-31 09:26:00,0.68132,0.68132,0.68125,0.68127,59500000.0
2006-01-31 09:27:00,0.68135,0.6815,0.68135,0.68143,73399999.0
2006-01-31 09:28:00,0.68144,0.68144,0.68128,0.68128,64300000.0
2006-01-31 09:29:00,0.68132,0.68138,0.68125,0.68138,46400000.0
2006-01-31 09:30:00,0.68142,0.6815,0.68132,0.68132,74399999.0
2006-01-31 09:31:00,0.6814,0.68148,0.6814,0.68148,51800000.0
2006-01-31 09:32:00,0.68142,0.68142,0.68135,0.68135,52300000.0
2006-01-31 09:33:00,0.6814,0.6815,0.68135,0.68145,122400000.0
2006-01-31 09:34:00,0.68135,0.68135,0.6812,0.68133,87000000.0
2006-01-31 09:35:00,0.6813,0.68145,0.68116,0.68135,132100001.0
2006-01-31 09:36:00,0.68122,0.68153,0.68122,0.68153,51999999.0
2006-01-31 09:37:00,0.68165,0.68165,0.68155,0.68155,92200000.0
2006-01-31 09:38:00,0.68164,0.68176,0.68155,0.68155,86900000.0
2006-01-31 09:39:00,0.68168,0.68171,0.68164,0.68167,54400001.0
2006-01-31 09:40:00,0.68172,0.68186,0.68172,0.68186,71700000.0
2006-01-31 09:41:00,0.68183,0.68191,0.68158,0.68158,103800000.0
2006-01-31 09:42:00,0.68154,0.68177,0.68154,0.68156,40699999.0
2006-01-31 09:43:00,0.6816,0.68176,0.68158,0.68163,111799999.0
2006-01-31 09:44:00,0.68157,0.68169,0.68155,0.68163,107399999.0
2006-01-31 09:45:00,0.68151,0.68175,0.68151,0.68175,79099999.0
2006-01-31 09:46:00,0.68168,0.68184,0.68167,0.68184,84500000.0
2006-01-31 09:47:00,0.68173,0.68173,0.6815,0.6816,39100000.0
2006-01-31 09:48:00,0.68147,0.68148,0.68128,0.68128,57000000.0
2006-01-31 09:49:00,0.68128,0.68149,0.68128,0.68149,79400000.0
2006-01-31 09:50:00,0.68148,0.68148,0.68141,0.68148,45500000.0
2006-01-31 09:51:00,0.68152,0.68164,0.68152,0.68155,51400000.0
2006-01-31 09:52:00,0.6815,0.68163,0.6815,0.68163,79300000.0
2006-01-31 09:53:00,0.68163,0.68168,0.6816,0.68162,72200000.0
2006-01-31 09:54:00,0.6816,0.68177,0.68155,0.68177,64299999.0
2006-01-31 09:55:00,0.68172,0.68186,0.68168,0.68175,44200000.0
2006-01-31 09:56:00,0.6818,0.6818,0.68169,0.68172,67300000.0
2006-01-31 09:57:00,0.68165,0.68174,0.68165,0.68174,109700000.0
2006-01-31 09:58:00,0.68161,0.68161,0.68149,0.68149,27100000.0
2006-01-31 09:59:00,0.68156,0.68165,0.68156,0.68165,51100001.0
2006-01-31 10:00:00,0.68164,0.68171,0.6816,0.68167,73700001.0
2006-01-31 10:01:00,0.68167,0.68172,0.68153,0.68153,85700001.0
2006-01-31 10:02:00,0.68156,0.68172,0.68156,0.68172,122699999.0
2006-01-31 10:03:00,0.68175,0.6818,0.68165,0.6817,103299999.0
2006-01-31 10:04:00,0.6817,0.68175,0.68165,0.68165,55400000.0
2006-01-31 10:05:00,0.68163,0.68168,0.68133,0.68133,54300000.0
2006-01-31 10:06:00,0.68153,0.68153,0.68104,0.68116,100500001.0
2006-01-31 10:07:00,0.68104,0.68104,0.68089,0.68093,84600001.0
2006-01-31 10:08:00,0.68095,0.68105,0.68088,0.68091,179200003.0
2006-01-31 10:09:00,0.68077,0.68094,0.68077,0.68082,175200000.0
2006-01-31 10:10:00,0.68063,0.68063,0.68025,0.68027,53700000.0
2006-01-31 10:11:00,0.68031,0.68037,0.68031,0.68036,86699998.0
2006-01-31 10:12:00,0.68024,0.68031,0.68024,0.6803,95800000.0
2006-01-31 10:13:00,0.68028,0.68066,0.68028,0.68066,112499998.0
2006-01-31 10:14:00,0.68079,0.68079,0.68078,0.68078,18400000.0
2006-01-31 10:15:00,0.68076,0.68087,0.68052,0.68052,90300000.0
2006-01-31 10:16:00,0.68051,0.68051,0.68023,0.68023,106600000.0
2006-01-31 10:17:00,0.68035,0.68052,0.68035,0.68038,68600000.0
2006-01-31 10:18:00,0.68033,0.68045,0.68026,0.68045,117899998.0
2006-01-31 10:19:00,0.6804,0.68049,0.6804,0.68048,94799999.0
2006-01-31 10:20:00,0.68057,0.68064,0.68057,0.68058,102099998.0
2006-01-31 10:21:00,0.68058,0.68061,0.68053,0.68053,83999998.0
2006-01-31 10:22:00,0.68044,0.6807,0.68044,0.6807,75200000.0
2006-01-31 10:23:00,0.68076,0.68083,0.6807,0.68074,127000001.0
2006-01-31 10:24:00,0.68078,0.68099,0.68077,0.68099,83000000.0
2006-01-31 10:25:00,0.68098,0.68102,0.68094,0.68095,47800001.0
2006-01-31 10:26:00,0.68085,0.681,0.68083,0.68083,136399998.0
2006-01-31 10:27:00,0.68088,0.68088,0.6808,0.68088,86100000.0
2006-01-31 10:28:00,0.6808,0.6808,0.68064,0.68064,79800000.0
2006-01-31 10:29:00,0.68075,0.68075,0.6807,0.68072,35900000.0
2006-01-31 10:30:00,0.68077,0.68083,0.68068,0.68083,105999999.0
2006-01-31 10:31:00,0.6808,0.6809,0.6808,0.68085,95599999.0
2006-01-31 10:32:00,0.68083,0.68087,0.68081,0.68081,111099999.0
2006-01-31 10:33:00,0.68081,0.6809,0.6808,0.68085,60300000.0
2006-01-31 10:34:00,0.6808,0.68092,0.6808,0.68092,89999999.0
2006-01-31 10:35:00,0.68095,0.68095,0.68087,0.68087,19200000.0
2006-01-31 10:36:00,0.68085,0.6809,0.68085,0.6809,46300000.0
2006-01-31 10:37:00,0.68085,0.681,0.68085,0.681,97100001.0
2006-01-31 10:38:00,0.68095,0.68095,0.68088,0.68094,76500001.0
2006-01-31 10:39:00,0.68095,0.68117,0.68095,0.681,65800000.0
2006-01-31 10:40:00,0.6811,0.6811,0.68095,0.68105,87200000.0
2006-01-31 10:41:00,0.68094,0.68105,0.6809,0.68105,126200000.0
2006-01-31 10:42:00,0.6811,0.6811,0.681,0.6811,39099999.0
2006-01-31 10:43:00,0.68102,0.68146,0.68102,0.68145,91999999.0
2006-01-31 10:44:00,0.68156,0.68156,0.68128,0.68145,70000000.0
2006-01-31 10:45:00,0.68158,0.6817,0.68155,0.6817,108500000.0
2006-01-31 10:46:00,0.68156,0.68156,0.68145,0.68154,46100000.0
2006-01-31 10:47:00,0.6814,0.68158,0.6814,0.68158,160499999.0
2006-01-31 10:48:00,0.68158,0.68171,0.68155,0.68171,84700000.0
2006-01-31 10:49:00,0.6817,0.6817,0.68158,0.68166,76900000.0
2006-01-31 10:50:00,0.68175,0.68175,0.68165,0.6817,75300001.0
2006-01-31 10:51:00,0.68172,0.68177,0.6814,0.68168,77200001.0
2006-01-31 10:52:00,0.68176,0.68186,0.68172,0.68186,113200000.0
2006-01-31 10:53:00,0.6817,0.68191,0.6817,0.68191,59400000.0
2006-01-31 10:54:00,0.68187,0.68198,0.6818,0.6819,68100001.0
2006-01-31 10:55:00,0.68185,0.68185,0.68185,0.68185,88100001.0
2006-01-31 10:56:00,0.68179,0.68179,0.68172,0.68172,47799999.0
2006-01-31 10:57:00,0.68168,0.6817,0.68165,0.68168,79399997.0
2006-01-31 10:58:00,0.6817,0.68175,0.68165,0.68165,124000000.0
2006-01-31 10:59:00,0.6816,0.68167,0.68152,0.68152,38300000.0
2006-01-31 11:00:00,0.68145,0.68158,0.68125,0.68153,99699999.0
2006-01-31 11:01:00,0.6815,0.68155,0.6813,0.68155,116400002.0
2006-01-31 11:02:00,0.68152,0.6816,0.68135,0.6815,139299999.0
2006-01-31 11:03:00,0.68155,0.6818,0.68149,0.6818,88000000.0
2006-01-31 11:04:00,0.68189,0.68202,0.68183,0.68183,124900000.0
2006-01-31 11:05:00,0.68192,0.68193,0.6818,0.68193,44800000.0
2006-01-31 11:06:00,0.68185,0.68189,0.68177,0.68177,42100000.0
2006-01-31 11:07:00,0.68183,0.68191,0.68182,0.68186,81300001.0
2006-01-31 11:08:00,0.68177,0.6818,0.68173,0.68174,75799999.0
2006-01-31 11:09:00,0.68172,0.68182,0.68172,0.68178,59200000.0
2006-01-31 11:10:00,0.6817,0.6818,0.68155,0.68175,131999999.0
2006-01-31 11:11:00,0.68178,0.68182,0.68173,0.68177,75800000.0
2006-01-31 11:12:00,0.68172,0.68202,0.68165,0.68197,91500000.0
2006-01-31 11:13:00,0.68188,0.68195,0.68185,0.6819,111600000.0
2006-01-31 11:14:00,0.68195,0.68212,0.68195,0.68197,169299998.0
2006-01-31 11:15:00,0.68202,0.68202,0.68194,0.68201,104400001.0
2006-01-31 11:16:00,0.68201,0.68201,0.68171,0.68189,183400002.0
2006-01-31 11:17:00,0.6819,0.68195,0.6819,0.68195,133800002.0
2006-01-31 11:18:00,0.68195,0.68222,0.68195,0.68222,161600000.0
2006-01-31 11:19:00,0.6821,0.68235,0.6821,0.68225,139800000.0
2006-01-31 11:20:00,0.68202,0.6821,0.682,0.68201,72399998.0
2006-01-31 11:21:00,0.68199,0.68207,0.68189,0.68189,57199999.0
2006-01-31 11:22:00,0.68195,0.68211,0.68194,0.68197,107700001.0
2006-01-31 11:23:00,0.68217,0.68217,0.68191,0.68191,82100001.0
2006-01-31 11:24:00,0.68204,0.68217,0.68199,0.68199,103299999.0
2006-01-31 11:25:00,0.682,0.68205,0.68188,0.68188,125299998.0
2006-01-31 11:26:00,0.68199,0.68209,0.68189,0.68189,125500001.0
2006-01-31 11:27:00,0.68197,0.68203,0.68194,0.68194,55699999.0
2006-01-31 11:28:00,0.68205,0.68207,0.68193,0.68194,84300000.0
2006-01-31 11:29:00,0.68198,0.68237,0.6819,0.68218,94200000.0
2006-01-31 11:30:00,0.68232,0.68238,0.68181,0.68185,141999998.0
2006-01-31 11:31:00,0.68199,0.68214,0.6818,0.6818,105599999.0
2006-01-31 11:32:00,0.68201,0.68227,0.68174,0.68179,135399998.0
2006-01-31 11:33:00,0.68165,0.6819,0.68155,0.68178,91900001.0
2006-01-31 11:34:00,0.6817,0.68203,0.68161,0.68169,61900000.0
2006-01-31 11:35:00,0.68165,0.682,0.68156,0.68173,164200001.0
2006-01-31 11:36:00,0.68218,0.68222,0.6821,0.68217,70300001.0
2006-01-31 11:37:00,0.68215,0.68215,0.68202,0.68202,82300000.0
2006-01-31 11:38:00,0.68211,0.68222,0.68207,0.68222,142399999.0
2006-01-31 11:39:00,0.6822,0.68225,0.68217,0.6822,89900001.0
2006-01-31 11:40:00,0.68215,0.6823,0.68215,0.68225,80000001.0
2006-01-31 11:41:00,0.68213,0.68217,0.6821,0.68213,73400000.0
2006-01-31 11:42:00,0.68205,0.68205,0.68198,0.68198,85399999.0
2006-01-31 11:43:00,0.68202,0.68214,0.68202,0.68207,94899999.0
2006-01-31 11:44:00,0.68215,0.68215,0.68203,0.68203,25400000.0
2006-01-31 11:45:00,0.68212,0.68229,0.68212,0.6822,56500001.0
2006-01-31 11:46:00,0.68225,0.68225,0.6821,0.6822,81800001.0
2006-01-31 11:47:00,0.68227,0.68227,0.68203,0.68205,101999998.0
2006-01-31 11:48:00,0.68207,0.68226,0.68207,0.68209,85400000.0
2006-01-31 11:49:00,0.68217,0.68223,0.68204,0.68223,95300000.0
2006-01-31 11:50:00,0.68223,0.68236,0.68216,0.68226,78100000.0
2006-01-31 11:51:00,0.68229,0.68232,0.68225,0.68228,90800001.0
2006-01-31 11:52:00,0.68232,0.68232,0.68217,0.68232,71500000.0
2006-01-31 11:53:00,0.68236,0.68241,0.68233,0.6824,63900000.0
2006-01-31 11:54:00,0.68247,0.68253,0.68245,0.68253,33900000.0
2006-01-31 11:55:00,0.68258,0.68278,0.68258,0.68277,54500000.0
2006-01-31 11:56:00,0.68278,0.68282,0.68275,0.68277,68699999.0
2006-01-31 11:57:00,0.6827,0.68275,0.68267,0.6827,96200000.0
2006-01-31 11:58:00,0.68275,0.68275,0.68267,0.6827,103099999.0
2006-01-31 11:59:00,0.68272,0.68272,0.68264,0.68267,58599999.0
2006-01-31 12:00:00,0.68252,0.68271,0.68247,0.68271,141200000.0
2006-01-31 12:01:00,0.68273,0.68285,0.68268,0.68285,110400001.0
2006-01-31 12:02:00,0.6829,0.68298,0.68281,0.68286,62899999.0
2006-01-31 12:03:00,0.68285,0.68289,0.68282,0.68289,49700000.0
2006-01-31 12:04:00,0.68308,0.68331,0.68308,0.6833,63300000.0
2006-01-31 12:05:00,0.68335,0.68346,0.68335,0.68337,69800000.0
2006-01-31 12:06:00,0.68329,0.68342,0.68329,0.68342,91000002.0
2006-01-31 12:07:00,0.68339,0.68341,0.68332,0.68332,102100001.0
2006-01-31 12:08:00,0.68323,0.68324,0.68306,0.68306,69600000.0
2006-01-31 12:09:00,0.6831,0.68319,0.6831,0.68317,108899999.0
2006-01-31 12:10:00,0.6831,0.68316,0.68296,0.68313,100499999.0
2006-01-31 12:11:00,0.68318,0.68329,0.68318,0.68327,72200000.0
2006-01-31 12:12:00,0.68319,0.68324,0.68315,0.68321,112100004.0
2006-01-31 12:13:00,0.68321,0.68332,0.68321,0.6833,46700000.0
2006-01-31 12:14:00,0.68327,0.68335,0.68326,0.68335,66899998.0
2006-01-31 12:15:00,0.68337,0.68345,0.68336,0.68338,61500000.0
2006-01-31 12:16:00,0.6833,0.68335,0.6833,0.68335,49500000.0
2006-01-31 12:17:00,0.6833,0.68335,0.68325,0.6833,87300000.0
2006-01-31 12:18:00,0.68332,0.68341,0.68315,0.68334,103800001.0
2006-01-31 12:19:00,0.68337,0.68348,0.68337,0.68348,81399999.0
2006-01-31 12:20:00,0.68364,0.68389,0.68359,0.68382,60200000.0
2006-01-31 12:21:00,0.68374,0.68389,0.68369,0.68389,86099999.0
2006-01-31 12:22:00,0.68395,0.684,0.6839,0.68395,93700000.0
2006-01-31 12:23:00,0.68385,0.68395,0.68385,0.68395,90800000.0
2006-01-31 12:24:00,0.68406,0.68406,0.68406,0.68406,52300002.0
2006-01-31 12:25:00,0.68409,0.68409,0.68386,0.68395,47800001.0
2006-01-31 12:26:00,0.684,0.68418,0.68395,0.68417,85000000.0
2006-01-31 12:27:00,0.6842,0.68425,0.6842,0.68425,54500000.0
2006-01-31 12:28:00,0.68418,0.68418,0.68395,0.68403,93700000.0
2006-01-31 12:29:00,0.68395,0.68395,0.68383,0.68385,106100000.0
2006-01-31 12:30:00,0.68383,0.68387,0.6838,0.68386,62999999.0
2006-01-31 12:31:00,0.68393,0.68393,0.6837,0.68381,104100000.0
2006-01-31 12:32:00,0.6839,0.68391,0.68377,0.68387,113699999.0
2006-01-31 12:33:00,0.68395,0.68395,0.68383,0.68383,80400000.0
2006-01-31 12:34:00,0.6839,0.68395,0.68385,0.6839,110199999.0
2006-01-31 12:35:00,0.68388,0.68394,0.6838,0.68394,99700001.0
2006-01-31 12:36:00,0.6839,0.68398,0.6837,0.68388,106600001.0
2006-01-31 12:37:00,0.68383,0.68397,0.68383,0.68388,94599999.0
2006-01-31 12:38:00,0.68399,0.6841,0.68382,0.68405,81300001.0
2006-01-31 12:39:00,0.68404,0.68418,0.68394,0.68416,71900001.0
2006-01-31 12:40:00,0.68408,0.68424,0.68381,0.68424,130100000.0
2006-01-31 12:41:00,0.6842,0.6842,0.68407,0.68416,100099999.0
2006-01-31 12:42:00,0.68412,0.68435,0.6841,0.6843,88600000.0
2006-01-31 12:43:00,0.68445,0.68474,0.68445,0.68472,64000000.0
2006-01-31 12:44:00,0.6847,0.6847,0.68454,0.68459,55800000.0
2006-01-31 12:45:00,0.68456,0.68479,0.68456,0.68473,86000001.0
2006-01-31 12:46:00,0.68479,0.68494,0.68479,0.68488,75099999.0
2006-01-31 12:47:00,0.68481,0.68487,0.68434,0.6844,160600001.0
2006-01-31 12:48:00,0.68448,0.68461,0.68448,0.68458,81999999.0
2006-01-31 12:49:00,0.68456,0.68456,0.68446,0.68446,65800001.0
2006-01-31 12:50:00,0.68445,0.68455,0.6844,0.6845,100400000.0
2006-01-31 12:51:00,0.68461,0.68461,0.68432,0.68436,35800000.0
2006-01-31 12:52:00,0.68435,0.6845,0.68425,0.6844,85000000.0
2006-01-31 12:53:00,0.68436,0.68446,0.68434,0.68445,153200003.0
2006-01-31 12:54:00,0.68445,0.68445,0.68439,0.68439,29500000.0
2006-01-31 12:55:00,0.6843,0.68439,0.68417,0.68434,154099999.0
2006-01-31 12:56:00,0.68443,0.68445,0.68438,0.6844,34100000.0
2006-01-31 12:57:00,0.68444,0.68446,0.68444,0.68446,23900000.0
2006-01-31 12:58:00,0.68454,0.68466,0.68445,0.68466,125500002.0
2006-01-31 12:59:00,0.68464,0.68464,0.68438,0.68442,103199999.0
2006-01-31 13:00:00,0.68447,0.68455,0.68447,0.6845,76200002.0
2006-01-31 13:01:00,0.68453,0.68457,0.6845,0.68455,120299999.0
2006-01-31 13:02:00,0.6845,0.6846,0.6845,0.68455,124599999.0
2006-01-31 13:03:00,0.6845,0.68455,0.68435,0.68455,70300002.0
2006-01-31 13:04:00,0.68448,0.68448,0.68436,0.68441,85099999.0
2006-01-31 13:05:00,0.68446,0.68465,0.68446,0.68465,45500000.0
2006-01-31 13:06:00,0.68457,0.68459,0.68447,0.68455,80900001.0
2006-01-31 13:07:00,0.68433,0.68459,0.68433,0.68457,67500000.0
2006-01-31 13:08:00,0.68441,0.68476,0.68441,0.68451,113100002.0
2006-01-31 13:09:00,0.6847,0.6847,0.68449,0.68457,115599999.0
2006-01-31 13:10:00,0.6847,0.68475,0.68465,0.68465,74200000.0
2006-01-31 13:11:00,0.68465,0.6848,0.68465,0.68465,102999999.0
2006-01-31 13:12:00,0.68475,0.68475,0.68465,0.68475,115499999.0
2006-01-31 13:13:00,0.6847,0.68475,0.6847,0.68475,76300001.0
2006-01-31 13:14:00,0.68465,0.68468,0.68464,0.68467,75499999.0
2006-01-31 13:15:00,0.68475,0.68475,0.6847,0.68475,117900000.0
2006-01-31 13:16:00,0.68475,0.68475,0.68465,0.68465,15100000.0
2006-01-31 13:17:00,0.68465,0.68473,0.68465,0.68468,85799999.0
2006-01-31 13:18:00,0.68465,0.68483,0.68462,0.68462,149800000.0
2006-01-31 13:19:00,0.68465,0.68475,0.68465,0.6847,29900001.0
2006-01-31 13:20:00,0.6846,0.68468,0.68454,0.68462,49300000.0
2006-01-31 13:21:00,0.68463,0.68465,0.68455,0.68455,46000000.0
2006-01-31 13:22:00,0.68461,0.68476,0.68461,0.68476,95200002.0
2006-01-31 13:23:00,0.68494,0.68532,0.68494,0.68495,170099999.0
2006-01-31 13:24:00,0.68498,0.68522,0.68498,0.68508,111699998.0
2006-01-31 13:25:00,0.68522,0.68522,0.68512,0.68512,49399999.0
2006-01-31 13:26:00,0.68509,0.68523,0.68496,0.68523,110299999.0
2006-01-31 13:27:00,0.68531,0.68533,0.68515,0.68515,101100001.0
2006-01-31 13:28:00,0.68527,0.68544,0.68527,0.68537,88199999.0
2006-01-31 13:29:00,0.68543,0.6855,0.68528,0.68534,99000001.0
2006-01-31 13:30:00,0.68525,0.68535,0.68525,0.68535,115000001.0
2006-01-31 13:31:00,0.68532,0.68542,0.68529,0.68542,30800000.0
2006-01-31 13:32:00,0.68535,0.68535,0.68517,0.68525,139300001.0
2006-01-31 13:33:00,0.6853,0.6853,0.68519,0.68527,138299999.0
2006-01-31 13:34:00,0.68525,0.68535,0.68525,0.6853,75300000.0
2006-01-31 13:35:00,0.68529,0.68529,0.6851,0.68517,99200001.0
2006-01-31 13:36:00,0.68523,0.68544,0.68523,0.68539,123700002.0
2006-01-31 13:37:00,0.68537,0.68537,0.68518,0.68535,118899998.0
2006-01-31 13:38:00,0.68547,0.68552,0.68541,0.68541,77800000.0
2006-01-31 13:39:00,0.68543,0.68543,0.68536,0.68538,99100000.0
2006-01-31 13:40:00,0.6854,0.68545,0.68535,0.68545,71799999.0
2006-01-31 13:41:00,0.68535,0.68548,0.68525,0.68548,156600000.0
2006-01-31 13:42:00,0.68542,0.6855,0.68535,0.68535,71700000.0
2006-01-31 13:43:00,0.68539,0.68543,0.68534,0.68543,58799999.0
2006-01-31 13:44:00,0.68545,0.68545,0.68525,0.6854,129000001.0
2006-01-31 13:45:00,0.6854,0.68545,0.68535,0.68545,72900000.0
2006-01-31 13:46:00,0.6854,0.68544,0.68529,0.68532,62999999.0
2006-01-31 13:47:00,0.68526,0.68527,0.68523,0.68526,71700000.0
2006-01-31 13:48:00,0.68511,0.68516,0.68503,0.68515,39700000.0
2006-01-31 13:49:00,0.68533,0.68533,0.685,0.685,66700000.0
2006-01-31 13:50:00,0.68502,0.68518,0.68502,0.68518,36800000.0
2006-01-31 13:51:00,0.68513,0.68515,0.68509,0.6851,84400000.0
2006-01-31 13:52:00,0.68502,0.68502,0.68483,0.68495,88199999.0
2006-01-31 13:53:00,0.68505,0.68505,0.68493,0.685,84300000.0
2006-01-31 13:54:00,0.685,0.68505,0.68495,0.68505,64099999.0
2006-01-31 13:55:00,0.68505,0.6851,0.68495,0.685,47500000.0
2006-01-31 13:56:00,0.68498,0.685,0.68491,0.68493,50000000.0
2006-01-31 13:57:00,0.68497,0.68497,0.68466,0.68466,65400000.0
2006-01-31 13:58:00,0.6847,0.68478,0.6846,0.6846,115900000.0
2006-01-31 13:59:00,0.68473,0.6848,0.68459,0.68479,91900000.0
2006-01-31 14:00:00,0.68492,0.68505,0.68474,0.68495,69400000.0
2006-01-31 14:01:00,0.68498,0.68501,0.6849,0.68498,94699998.0
2006-01-31 14:02:00,0.68499,0.68499,0.68471,0.68492,83099999.0
2006-01-31 14:03:00,0.68496,0.68505,0.68492,0.68492,97399999.0
2006-01-31 14:04:00,0.68495,0.685,0.6849,0.685,126399999.0
2006-01-31 14:05:00,0.68495,0.685,0.68488,0.68488,114499999.0
2006-01-31 14:06:00,0.68495,0.685,0.68485,0.68495,103500001.0
2006-01-31 14:07:00,0.68497,0.68501,0.68492,0.68492,42200000.0
2006-01-31 14:08:00,0.68478,0.68503,0.68478,0.68503,99200002.0
2006-01-31 14:09:00,0.68502,0.68502,0.68487,0.68493,94200000.0
2006-01-31 14:10:00,0.68507,0.68512,0.68507,0.68508,41900000.0
2006-01-31 14:11:00,0.6851,0.6851,0.68505,0.68505,41499999.0
2006-01-31 14:12:00,0.68503,0.68517,0.68503,0.68517,40900000.0
2006-01-31 14:13:00,0.68519,0.68522,0.68504,0.68512,58700001.0
2006-01-31 14:14:00,0.6851,0.68517,0.68505,0.6851,107999999.0
2006-01-31 14:15:00,0.6851,0.68513,0.68503,0.68503,114000000.0
2006-01-31 14:16:00,0.68505,0.68515,0.68505,0.68512,71000001.0
2006-01-31 14:17:00,0.68515,0.68515,0.68515,0.68515,22300000.0
2006-01-31 14:18:00,0.6851,0.6852,0.68505,0.68515,119900001.0
2006-01-31 14:19:00,0.6851,0.6852,0.68505,0.68515,122400000.0
2006-01-31 14:20:00,0.6851,0.68515,0.6851,0.68515,91999999.0
2006-01-31 14:21:00,0.68509,0.68516,0.68509,0.68516,22000000.0
2006-01-31 14:22:00,0.68515,0.6853,0.68515,0.6852,85900002.0
2006-01-31 14:23:00,0.6852,0.68525,0.68515,0.68515,44599999.0
2006-01-31 14:24:00,0.68528,0.68529,0.68505,0.68505,94900001.0
2006-01-31 14:25:00,0.68508,0.6852,0.68505,0.6851,62900000.0
2006-01-31 14:26:00,0.68508,0.68515,0.68508,0.68515,17700000.0
2006-01-31 14:27:00,0.6851,0.6851,0.685,0.685,102099997.0
2006-01-31 14:28:00,0.685,0.685,0.685,0.685,19800000.0
2006-01-31 14:29:00,0.685,0.68505,0.6849,0.685,107400001.0
2006-01-31 14:30:00,0.68505,0.68508,0.68495,0.68497,82199999.0
2006-01-31 14:31:00,0.68502,0.68507,0.685,0.685,45800000.0
2006-01-31 14:32:00,0.685,0.68505,0.68492,0.685,57400001.0
2006-01-31 14:33:00,0.685,0.685,0.68486,0.68486,38200000.0
2006-01-31 14:34:00,0.68497,0.68503,0.68479,0.68503,38300000.0
2006-01-31 14:35:00,0.68491,0.68491,0.68487,0.68489,88499999.0
2006-01-31 14:36:00,0.68485,0.68485,0.68464,0.68467,126000000.0
2006-01-31 14:37:00,0.6847,0.6847,0.68452,0.68457,41900000.0
2006-01-31 14:38:00,0.68456,0.68463,0.68455,0.68463,33400000.0
2006-01-31 14:39:00,0.68456,0.68484,0.68456,0.68474,104399999.0
2006-01-31 14:40:00,0.68483,0.68499,0.68483,0.68495,49100000.0
2006-01-31 14:41:00,0.6849,0.68495,0.68483,0.6849,93999999.0
2006-01-31 14:42:00,0.6849,0.68505,0.68487,0.68505,134300002.0
2006-01-31 14:43:00,0.685,0.68505,0.68492,0.68505,34100000.0
2006-01-31 14:44:00,0.685,0.68514,0.685,0.68507,44400000.0
2006-01-31 14:45:00,0.685,0.68505,0.685,0.68505,29000000.0
2006-01-31 14:46:00,0.68507,0.68516,0.68507,0.6851,78700000.0
2006-01-31 14:47:00,0.68508,0.6852,0.68505,0.6851,159499998.0
2006-01-31 14:48:00,0.68514,0.68522,0.68511,0.68522,65899999.0
2006-01-31 14:49:00,0.68525,0.68525,0.6852,0.6852,50100000.0
2006-01-31 14:50:00,0.68522,0.68522,0.6851,0.68522,43000000.0
2006-01-31 14:51:00,0.6852,0.68525,0.6851,0.68525,51000000.0
2006-01-31 14:52:00,0.68521,0.68529,0.68521,0.68523,104900001.0
2006-01-31 14:53:00,0.68531,0.68531,0.68505,0.68505,71299999.0
2006-01-31 14:54:00,0.6852,0.6853,0.68515,0.68525,87999999.0
2006-01-31 14:55:00,0.6852,0.68528,0.6852,0.68527,101199999.0
2006-01-31 14:56:00,0.6853,0.6854,0.6853,0.6854,27800000.0
2006-01-31 14:57:00,0.68535,0.6854,0.68533,0.68535,97600001.0
2006-01-31 14:58:00,0.68522,0.68528,0.68502,0.68502,84500000.0
2006-01-31 14:59:00,0.68502,0.68502,0.6849,0.6849,40500000.0
2006-01-31 15:00:00,0.6849,0.68498,0.68489,0.68498,81300001.0
2006-01-31 15:01:00,0.68495,0.68504,0.68481,0.68498,111899999.0
2006-01-31 15:02:00,0.68498,0.68498,0.68485,0.68485,101700001.0
2006-01-31 15:03:00,0.68486,0.68486,0.68472,0.68482,111100000.0
2006-01-31 15:04:00,0.68475,0.68475,0.68457,0.6846,56800000.0
2006-01-31 15:05:00,0.68454,0.6846,0.68452,0.68452,82100001.0
2006-01-31 15:06:00,0.68457,0.68457,0.68438,0.68447,172200003.0
2006-01-31 15:07:00,0.68449,0.68459,0.68449,0.68458,70700000.0
2006-01-31 15:08:00,0.6846,0.68467,0.68445,0.68445,175300001.0
2006-01-31 15:09:00,0.68458,0.68458,0.68437,0.6844,84600000.0
2006-01-31 15:10:00,0.68447,0.68447,0.68431,0.68431,171899999.0
2006-01-31 15:11:00,0.68422,0.68425,0.68412,0.68412,65100000.0
2006-01-31 15:12:00,0.68414,0.68417,0.68406,0.68417,112900000.0
2006-01-31 15:13:00,0.68418,0.68429,0.68414,0.68429,97499998.0
2006-01-31 15:14:00,0.68445,0.68449,0.68435,0.68438,125399998.0
2006-01-31 15:15:00,0.68438,0.68453,0.68438,0.68453,89900001.0
2006-01-31 15:16:00,0.68448,0.68453,0.68442,0.68448,78500000.0
2006-01-31 15:17:00,0.6844,0.68455,0.6844,0.68455,30599999.0
2006-01-31 15:18:00,0.68442,0.68442,0.68417,0.68417,52300001.0
2006-01-31 15:19:00,0.68428,0.68431,0.68427,0.68427,141200001.0
2006-01-31 15:20:00,0.68427,0.68433,0.68421,0.68433,108800002.0
2006-01-31 15:21:00,0.68423,0.68423,0.6839,0.6839,72399999.0
2006-01-31 15:22:00,0.68385,0.68408,0.68385,0.68405,64100000.0
2006-01-31 15:23:00,0.68407,0.68411,0.68407,0.6841,92000000.0
2006-01-31 15:24:00,0.68415,0.68415,0.68391,0.68402,167500001.0
2006-01-31 15:25:00,0.68408,0.68413,0.68401,0.68407,110400000.0
2006-01-31 15:26:00,0.68405,0.68415,0.68403,0.6841,102199999.0
2006-01-31 15:27:00,0.68398,0.68408,0.68397,0.68402,71000000.0
2006-01-31 15:28:00,0.68395,0.6841,0.68392,0.68395,66900000.0
2006-01-31 15:29:00,0.68398,0.68415,0.68398,0.68408,104100000.0
2006-01-31 15:30:00,0.68415,0.68438,0.68415,0.6843,72500001.0
2006-01-31 15:31:00,0.68435,0.68435,0.68425,0.68435,43500000.0
2006-01-31 15:32:00,0.68428,0.68428,0.68404,0.6841,130700001.0
2006-01-31 15:33:00,0.68416,0.68416,0.68397,0.68416,102600000.0
2006-01-31 15:34:00,0.6841,0.68432,0.6841,0.68428,26300000.0
2006-01-31 15:35:00,0.68434,0.68436,0.68434,0.68436,33399999.0
2006-01-31 15:36:00,0.68431,0.68433,0.6842,0.6842,48600000.0
2006-01-31 15:37:00,0.68423,0.68431,0.68416,0.68427,59600001.0
2006-01-31 15:38:00,0.68433,0.68438,0.68431,0.68437,70899999.0
2006-01-31 15:39:00,0.6843,0.68435,0.68425,0.68435,94699999.0
2006-01-31 15:40:00,0.68437,0.68445,0.68416,0.68416,82000000.0
2006-01-31 15:41:00,0.68427,0.68429,0.68418,0.68427,61900000.0
2006-01-31 15:42:00,0.68428,0.68439,0.68421,0.68429,87800000.0
2006-01-31 15:43:00,0.68435,0.68435,0.68425,0.6843,61200000.0
2006-01-31 15:44:00,0.68433,0.68433,0.68426,0.68426,43799999.0
2006-01-31 15:45:00,0.6842,0.6842,0.6842,0.6842,30200001.0
2006-01-31 15:46:00,0.68425,0.68435,0.68412,0.68412,90299999.0
2006-01-31 15:47:00,0.6842,0.68425,0.6842,0.68423,54800000.0
2006-01-31 15:48:00,0.6842,0.68425,0.68415,0.6842,72200000.0
2006-01-31 15:49:00,0.68415,0.6843,0.68415,0.6843,59400000.0
2006-01-31 15:50:00,0.6842,0.6842,0.6842,0.6842,23800000.0
2006-01-31 15:51:00,0.68421,0.68421,0.6841,0.6841,39400000.0
2006-01-31 15:52:00,0.68396,0.68413,0.68396,0.68409,112799999.0
2006-01-31 15:53:00,0.68407,0.6842,0.68407,0.68418,136200000.0
2006-01-31 15:54:00,0.68423,0.68423,0.68417,0.68417,35500000.0
2006-01-31 15:55:00,0.68425,0.68441,0.68425,0.68427,116800000.0
2006-01-31 15:56:00,0.68432,0.68447,0.68428,0.68447,53599999.0
2006-01-31 15:57:00,0.6845,0.6845,0.68435,0.68435,71700001.0
2006-01-31 15:58:00,0.68452,0.68466,0.68452,0.68452,62400000.0
2006-01-31 15:59:00,0.68459,0.68478,0.68459,0.68477,41400000.0
2006-01-31 16:00:00,0.68476,0.68479,0.68456,0.68474,131800001.0
2006-01-31 16:01:00,0.68478,0.68496,0.68478,0.68496,36600000.0
2006-01-31 16:02:00,0.68498,0.68517,0.68497,0.68499,124700001.0
2006-01-31 16:03:00,0.6852,0.68535,0.6852,0.68527,67899999.0
2006-01-31 16:04:00,0.68528,0.68528,0.68511,0.68523,45300001.0
2006-01-31 16:05:00,0.68516,0.68516,0.68505,0.68511,46900001.0
2006-01-31 16:06:00,0.68517,0.68523,0.6851,0.68523,129400000.0
2006-01-31 16:07:00,0.68518,0.6852,0.68512,0.68518,35700000.0
2006-01-31 16:08:00,0.6852,0.68525,0.68518,0.6852,70399999.0
2006-01-31 16:09:00,0.68515,0.68525,0.68515,0.6852,56200001.0
2006-01-31 16:10:00,0.68519,0.68521,0.68495,0.68517,85399998.0
2006-01-31 16:11:00,0.68517,0.68519,0.68512,0.68513,51300001.0
2006-01-31 16:12:00,0.68508,0.68521,0.68505,0.68521,49900000.0
2006-01-31 16:13:00,0.68518,0.68523,0.68508,0.68508,52700000.0
2006-01-31 16:14:00,0.68515,0.68521,0.68506,0.68518,51100000.0
2006-01-31 16:15:00,0.68517,0.68528,0.68511,0.68522,145699998.0
2006-01-31 16:16:00,0.68502,0.68526,0.68502,0.6852,68100000.0
2006-01-31 16:17:00,0.68522,0.6853,0.68518,0.68518,71500000.0
2006-01-31 16:18:00,0.68507,0.6852,0.685,0.6851,71600000.0
2006-01-31 16:19:00,0.68508,0.68517,0.68491,0.68497,180400005.0
2006-01-31 16:20:00,0.68504,0.68504,0.68486,0.68499,95000001.0
2006-01-31 16:21:00,0.68487,0.68498,0.68485,0.6849,89500002.0
2006-01-31 16:22:00,0.68495,0.68511,0.68493,0.68493,123199999.0
2006-01-31 16:23:00,0.68487,0.68497,0.68487,0.68497,85199999.0
2006-01-31 16:24:00,0.6851,0.68517,0.68503,0.68517,60700000.0
2006-01-31 16:25:00,0.6852,0.68528,0.68518,0.68525,95199999.0
2006-01-31 16:26:00,0.6851,0.68516,0.68501,0.68501,82799999.0
2006-01-31 16:27:00,0.68492,0.68504,0.68492,0.68499,48800000.0
2006-01-31 16:28:00,0.68468,0.68503,0.68468,0.68503,94400001.0
2006-01-31 16:29:00,0.6851,0.6851,0.68495,0.68502,84000000.0
2006-01-31 16:30:00,0.68498,0.68508,0.68493,0.68493,127099999.0
2006-01-31 16:31:00,0.68497,0.68502,0.68497,0.68498,96499999.0
2006-01-31 16:32:00,0.68495,0.68495,0.68487,0.68487,113099999.0
2006-01-31 16:33:00,0.68493,0.68498,0.68483,0.68495,130700000.0
2006-01-31 16:34:00,0.68497,0.68504,0.68492,0.68498,103099999.0
2006-01-31 16:35:00,0.685,0.68505,0.6849,0.685,79899999.0
2006-01-31 16:36:00,0.68494,0.68512,0.68494,0.68512,54300001.0
2006-01-31 16:37:00,0.68502,0.68509,0.685,0.68509,110900000.0
2006-01-31 16:38:00,0.68512,0.68515,0.68508,0.6851,110199999.0
2006-01-31 16:39:00,0.68506,0.68507,0.685,0.68502,85100001.0
2006-01-31 16:40:00,0.68498,0.68506,0.68496,0.68505,108500001.0
2006-01-31 16:41:00,0.68517,0.68522,0.68514,0.68522,62800000.0
2006-01-31 16:42:00,0.68521,0.68521,0.68508,0.68513,67799999.0
2006-01-31 16:43:00,0.68505,0.68505,0.68484,0.68484,51100000.0
2006-01-31 16:44:00,0.68487,0.68487,0.68467,0.68467,78000000.0
2006-01-31 16:45:00,0.68482,0.68497,0.68482,0.68485,104399999.0
2006-01-31 16:46:00,0.68498,0.68511,0.68497,0.68503,94299997.0
2006-01-31 16:47:00,0.68504,0.68512,0.685,0.6851,88100001.0
2006-01-31 16:48:00,0.68512,0.68512,0.68492,0.68503,124499998.0
2006-01-31 16:49:00,0.68512,0.68512,0.68498,0.685,59799999.0
2006-01-31 16:50:00,0.68486,0.68486,0.68474,0.68474,61500000.0
2006-01-31 16:51:00,0.68477,0.68477,0.6846,0.6846,68100000.0
2006-01-31 16:52:00,0.68479,0.68485,0.68473,0.68479,104700000.0
2006-01-31 16:53:00,0.68478,0.6848,0.68473,0.68474,54999999.0
2006-01-31 16:54:00,0.68465,0.68481,0.68456,0.68481,142100000.0
2006-01-31 16:55:00,0.68474,0.68474,0.68439,0.68467,81000000.0
2006-01-31 16:56:00,0.68478,0.6849,0.68477,0.6849,59000000.0
2006-01-31 16:57:00,0.6849,0.6849,0.68471,0.6849,125800002.0
2006-01-31 16:58:00,0.68495,0.68502,0.68493,0.68494,83200001.0
2006-01-31 16:59:00,0.68485,0.68496,0.68476,0.68488,91700000.0
2006-01-31 17:00:00,0.68481,0.68481,0.68457,0.68476,168599999.0
2006-01-31 17:01:00,0.68485,0.68485,0.68465,0.68477,88099997.0
2006-01-31 17:02:00,0.68476,0.68476,0.68455,0.68455,93600001.0
2006-01-31 17:03:00,0.68448,0.68459,0.68416,0.68455,109700001.0
2006-01-31 17:04:00,0.6846,0.6848,0.68451,0.68477,134900002.0
2006-01-31 17:05:00,0.68454,0.68454,0.68448,0.68448,8000000.0
2006-01-31 17:06:00,0.68437,0.68453,0.68417,0.68427,62100000.0
2006-01-31 17:07:00,0.68428,0.6843,0.68413,0.68415,155100001.0
2006-01-31 17:08:00,0.68421,0.68421,0.68403,0.68417,98100001.0
2006-01-31 17:09:00,0.68425,0.6843,0.68415,0.6843,68300000.0
2006-01-31 17:10:00,0.68429,0.68433,0.68429,0.6843,38300000.0
2006-01-31 17:11:00,0.68418,0.68444,0.68418,0.68444,45699998.0
2006-01-31 17:12:00,0.68447,0.68448,0.68427,0.68434,134000002.0
2006-01-31 17:13:00,0.68438,0.68439,0.68429,0.68429,133900003.0
2006-01-31 17:14:00,0.68416,0.68425,0.68399,0.684,76599999.0
2006-01-31 17:15:00,0.68401,0.68418,0.68401,0.68407,55700000.0
2006-01-31 17:16:00,0.68388,0.68388,0.68347,0.68383,75200001.0
2006-01-31 17:17:00,0.6839,0.6842,0.6839,0.68418,78900000.0
2006-01-31 17:18:00,0.68427,0.68441,0.68425,0.68441,79600000.0
2006-01-31 17:19:00,0.68452,0.68466,0.68444,0.68444,69700002.0
2006-01-31 17:20:00,0.6846,0.68469,0.68452,0.68455,112799999.0
2006-01-31 17:21:00,0.68445,0.6845,0.68442,0.6845,67699999.0
2006-01-31 17:22:00,0.68432,0.6845,0.68418,0.6845,85099999.0
2006-01-31 17:23:00,0.68455,0.68455,0.68443,0.68455,54300001.0
2006-01-31 17:24:00,0.68448,0.68448,0.68432,0.68445,80800002.0
2006-01-31 17:25:00,0.68442,0.68444,0.68435,0.68442,81199999.0
2006-01-31 17:26:00,0.6845,0.68473,0.6845,0.68463,85200000.0
2006-01-31 17:27:00,0.6847,0.6847,0.68437,0.6845,101800002.0
2006-01-31 17:28:00,0.6844,0.68467,0.6844,0.68445,123500001.0
2006-01-31 17:29:00,0.6844,0.68458,0.68427,0.68458,94500001.0
2006-01-31 17:30:00,0.68471,0.68486,0.68469,0.68486,77600000.0
2006-01-31 17:31:00,0.68484,0.68508,0.68484,0.685,100299997.0
2006-01-31 17:32:00,0.68503,0.68513,0.68483,0.68483,81500002.0
2006-01-31 17:33:00,0.68501,0.68514,0.68494,0.68514,49199999.0
2006-01-31 17:34:00,0.68522,0.68532,0.68522,0.68529,62900002.0
2006-01-31 17:35:00,0.68535,0.68546,0.68532,0.68532,97700000.0
2006-01-31 17:36:00,0.68526,0.68538,0.68516,0.68538,97600000.0
2006-01-31 17:37:00,0.68551,0.68583,0.68551,0.68583,121600001.0
2006-01-31 17:38:00,0.68583,0.68588,0.6857,0.6858,63000000.0
2006-01-31 17:39:00,0.68574,0.68578,0.68568,0.68578,92499999.0
2006-01-31 17:40:00,0.68562,0.68562,0.6854,0.6854,44499999.0
2006-01-31 17:41:00,0.68553,0.68565,0.68553,0.68565,20700000.0
2006-01-31 17:42:00,0.68581,0.68588,0.6857,0.68573,94700000.0
2006-01-31 17:43:00,0.68565,0.68565,0.68539,0.68551,63400000.0
2006-01-31 17:44:00,0.68547,0.68553,0.68544,0.68553,113100000.0
2006-01-31 17:45:00,0.6856,0.68563,0.68545,0.68557,54600001.0
2006-01-31 17:46:00,0.68574,0.68581,0.68565,0.68578,66000000.0
2006-01-31 17:47:00,0.68545,0.68575,0.68545,0.68575,75800001.0
2006-01-31 17:48:00,0.68585,0.68585,0.6858,0.68585,71700000.0
2006-01-31 17:49:00,0.6857,0.6857,0.68569,0.68569,41500001.0
2006-01-31 17:50:00,0.68553,0.68579,0.6855,0.68579,72000000.0
2006-01-31 17:51:00,0.68579,0.68586,0.68555,0.68555,87400000.0
2006-01-31 17:52:00,0.68564,0.68564,0.68535,0.68535,92800000.0
2006-01-31 17:53:00,0.68532,0.68532,0.68524,0.68531,83500000.0
2006-01-31 17:54:00,0.6852,0.68534,0.6852,0.68534,94500002.0
2006-01-31 17:55:00,0.68528,0.68528,0.68523,0.68528,39000000.0
2006-01-31 17:56:00,0.68512,0.68532,0.68512,0.68529,88600001.0
2006-01-31 17:57:00,0.68533,0.6854,0.68526,0.6853,71600000.0
2006-01-31 17:58:00,0.68521,0.68521,0.68487,0.68487,96599998.0
2006-01-31 17:59:00,0.68482,0.68487,0.6845,0.68466,136699999.0
2006-01-31 18:00:00,0.68471,0.68494,0.68471,0.68473,84500002.0
2006-01-31 18:01:00,0.68469,0.68476,0.68464,0.68476,110099998.0
2006-01-31 18:02:00,0.6848,0.6848,0.68463,0.68468,39600000.0
2006-01-31 18:03:00,0.68466,0.68466,0.68449,0.68455,238499997.0
2006-01-31 18:04:00,0.68454,0.68467,0.68454,0.68458,155299999.0
2006-01-31 18:05:00,0.68467,0.68483,0.68459,0.68461,248299999.0
2006-01-31 18:06:00,0.68466,0.68466,0.68448,0.68449,145699999.0
2006-01-31 18:07:00,0.68442,0.68464,0.6844,0.6845,252000003.0
2006-01-31 18:08:00,0.68447,0.68457,0.68447,0.68452,87000000.0
2006-01-31 18:09:00,0.68453,0.68453,0.68429,0.68453,186099999.0
2006-01-31 18:10:00,0.68447,0.68462,0.68441,0.68442,119599999.0
2006-01-31 18:11:00,0.68451,0.68459,0.68451,0.68459,7200000.0
2006-01-31 18:12:00,0.68474,0.68474,0.68452,0.68465,88700000.0
2006-01-31 18:13:00,0.68477,0.68477,0.68446,0.68446,94100000.0
2006-01-31 18:14:00,0.68452,0.68458,0.6844,0.68451,90200000.0
2006-01-31 18:15:00,0.68452,0.6847,0.68445,0.68461,204699998.0
2006-01-31 18:16:00,0.68463,0.68463,0.68448,0.68457,325900003.0
2006-01-31 18:17:00,0.68445,0.68455,0.68445,0.6845,156400000.0
2006-01-31 18:18:00,0.68445,0.68465,0.68445,0.68453,314800000.0
2006-01-31 18:19:00,0.68447,0.68455,0.68426,0.68426,251499998.0
2006-01-31 18:20:00,0.68427,0.68441,0.68427,0.68436,120500000.0
2006-01-31 18:21:00,0.68428,0.68428,0.68399,0.68405,231599998.0
2006-01-31 18:22:00,0.68402,0.6841,0.68398,0.68407,108200001.0
2006-01-31 18:23:00,0.68411,0.68429,0.68409,0.68429,283600001.0
2006-01-31 18:24:00,0.6844,0.6848,0.6844,0.68465,316300003.0
2006-01-31 18:25:00,0.68456,0.68456,0.68432,0.68437,135700000.0
2006-01-31 18:26:00,0.68436,0.68451,0.68436,0.6844,141800001.0
2006-01-31 18:27:00,0.68429,0.68441,0.68427,0.68435,227299998.0
2006-01-31 18:28:00,0.6843,0.6844,0.6842,0.6843,191299997.0
2006-01-31 18:29:00,0.68434,0.68444,0.68431,0.68442,217800001.0
2006-01-31 18:30:00,0.68448,0.68455,0.68442,0.6845,95400000.0
2006-01-31 18:31:00,0.68443,0.68448,0.68438,0.68448,257000000.0
2006-01-31 18:32:00,0.6845,0.68451,0.68442,0.68442,50000001.0
2006-01-31 18:33:00,0.68445,0.68445,0.6843,0.68432,224599999.0
2006-01-31 18:34:00,0.68437,0.68437,0.68426,0.68431,122100001.0
2006-01-31 18:35:00,0.68437,0.68438,0.68427,0.68427,153800000.0
2006-01-31 18:36:00,0.68431,0.68441,0.68426,0.68426,208000002.0
2006-01-31 18:37:00,0.68426,0.6844,0.68421,0.6844,66200000.0
2006-01-31 18:38:00,0.68443,0.68461,0.68443,0.68461,109500000.0
2006-01-31 18:39:00,0.68458,0.68468,0.68447,0.68462,401699995.0
2006-01-31 18:40:00,0.68462,0.68475,0.68453,0.68475,74100000.0
2006-01-31 18:41:00,0.68467,0.68478,0.68451,0.68453,296800002.0
2006-01-31 18:42:00,0.6845,0.68456,0.68431,0.68444,121000001.0
2006-01-31 18:43:00,0.68436,0.68452,0.6841,0.68434,783800001.0
2006-01-31 18:44:00,0.68425,0.68431,0.6841,0.68422,321999998.0
2006-01-31 18:45:00,0.68433,0.68441,0.68423,0.6843,378600003.0
2006-01-31 18:46:00,0.68427,0.6843,0.68417,0.6842,185400001.0
2006-01-31 18:47:00,0.68423,0.68438,0.68423,0.68435,211999998.0
2006-01-31 18:48:00,0.68437,0.68445,0.68422,0.68422,138599997.0
2006-01-31 18:49:00,0.68421,0.68439,0.68421,0.68428,178900002.0
2006-01-31 18:50:00,0.68427,0.68432,0.68419,0.68432,91099999.0
2006-01-31 18:51:00,0.68425,0.68435,0.68425,0.68433,71800000.0
2006-01-31 18:52:00,0.68439,0.68449,0.68438,0.68447,77899999.0
2006-01-31 18:53:00,0.68454,0.68457,0.68444,0.68455,78799999.0
2006-01-31 18:54:00,0.68457,0.68462,0.68452,0.68452,61300000.0
2006-01-31 18:55:00,0.68462,0.68471,0.6846,0.68469,197299998.0
2006-01-31 18:56:00,0.68478,0.68508,0.68478,0.68508,193599998.0
2006-01-31 18:57:00,0.68497,0.68497,0.68459,0.68463,91500000.0
2006-01-31 18:58:00,0.68465,0.68478,0.68465,0.68467,79500002.0
2006-01-31 18:59:00,0.68456,0.6848,0.68456,0.6848,240000002.0
2006-01-31 19:00:00,0.68483,0.68483,0.68475,0.6848,166100000.0
2006-01-31 19:01:00,0.68491,0.685,0.68491,0.68493,83000001.0
2006-01-31 19:02:00,0.68515,0.68532,0.68492,0.68492,66899999.0
2006-01-31 19:03:00,0.68481,0.68509,0.68481,0.68493,174200001.0
2006-01-31 19:04:00,0.68495,0.6851,0.6849,0.6849,131900000.0
2006-01-31 19:05:00,0.6849,0.68513,0.6849,0.68512,126600000.0
2006-01-31 19:06:00,0.68515,0.68527,0.68501,0.68504,215599999.0
2006-01-31 19:07:00,0.68504,0.68511,0.68481,0.68488,260699999.0
2006-01-31 19:08:00,0.68497,0.68504,0.68487,0.68504,91099999.0
2006-01-31 19:09:00,0.68508,0.68508,0.68487,0.68493,175500000.0
2006-01-31 19:10:00,0.68497,0.68507,0.68495,0.68495,118000000.0
2006-01-31 19:11:00,0.68485,0.68495,0.68485,0.6849,83500000.0
2006-01-31 19:12:00,0.6849,0.68507,0.6849,0.685,55700000.0
2006-01-31 19:13:00,0.68512,0.68557,0.68512,0.68551,68399999.0
2006-01-31 19:14:00,0.68553,0.68553,0.6854,0.6854,97699999.0
2006-01-31 19:15:00,0.6854,0.68545,0.6854,0.6854,83000000.0
2006-01-31 19:16:00,0.68534,0.6855,0.68534,0.6855,46199999.0
2006-01-31 19:17:00,0.68551,0.68567,0.68546,0.68557,118500001.0
2006-01-31 19:18:00,0.68568,0.68587,0.68568,0.68577,75000000.0
2006-01-31 19:19:00,0.68569,0.68589,0.68569,0.68579,85999999.0
2006-01-31 19:20:00,0.68569,0.68569,0.68518,0.68518,144500002.0
2006-01-31 19:21:00,0.6852,0.68537,0.68518,0.68537,95900000.0
2006-01-31 19:22:00,0.68538,0.68551,0.68532,0.68551,115900001.0
2006-01-31 19:23:00,0.6854,0.68544,0.68525,0.68525,70600000.0
2006-01-31 19:24:00,0.68526,0.6853,0.68497,0.68497,92000000.0
2006-01-31 19:25:00,0.685,0.68518,0.685,0.68509,77200000.0
2006-01-31 19:26:00,0.68511,0.68515,0.68495,0.68495,49100000.0
2006-01-31 19:27:00,0.68488,0.685,0.68483,0.68483,167899998.0
2006-01-31 19:28:00,0.6851,0.68517,0.68501,0.68505,163100002.0
2006-01-31 19:29:00,0.68503,0.68515,0.68494,0.68515,75700000.0
2006-01-31 19:30:00,0.68525,0.68525,0.6852,0.68525,51099999.0
2006-01-31 19:31:00,0.68528,0.68528,0.6851,0.68525,81899999.0
2006-01-31 19:32:00,0.68527,0.6854,0.68521,0.68523,124599999.0
2006-01-31 19:33:00,0.6852,0.68539,0.6852,0.68536,25900000.0
2006-01-31 19:34:00,0.68537,0.68546,0.68526,0.68543,136200000.0
2006-01-31 19:35:00,0.68541,0.68544,0.68525,0.68543,189500004.0
2006-01-31 19:36:00,0.6854,0.6854,0.68527,0.68533,167000001.0
2006-01-31 19:37:00,0.68533,0.68544,0.68533,0.68538,121399999.0
2006-01-31 19:38:00,0.68548,0.68554,0.68545,0.6855,56700000.0
2006-01-31 19:39:00,0.68559,0.68577,0.68559,0.68575,225899999.0
2006-01-31 19:40:00,0.68591,0.68596,0.68586,0.68596,103500000.0
2006-01-31 19:41:00,0.68605,0.68615,0.68605,0.68605,108800003.0
2006-01-31 19:42:00,0.68604,0.68612,0.68599,0.68599,73600001.0
2006-01-31 19:43:00,0.68595,0.68598,0.68591,0.68596,63600000.0
2006-01-31 19:44:00,0.68602,0.68608,0.6858,0.68602,142600000.0
2006-01-31 19:45:00,0.68599,0.68604,0.68582,0.68582,73700000.0
2006-01-31 19:46:00,0.68581,0.68589,0.68572,0.68585,82900000.0
2006-01-31 19:47:00,0.68573,0.68573,0.68538,0.68539,76099999.0
2006-01-31 19:48:00,0.68536,0.68549,0.68536,0.6854,96200003.0
2006-01-31 19:49:00,0.68539,0.68553,0.68518,0.68518,93100000.0
2006-01-31 19:50:00,0.68531,0.68533,0.68522,0.68529,131599999.0
2006-01-31 19:51:00,0.68532,0.68534,0.68512,0.68516,98900000.0
2006-01-31 19:52:00,0.68505,0.6851,0.68495,0.68505,144100000.0
2006-01-31 19:53:00,0.68516,0.68521,0.68498,0.68503,129000001.0
2006-01-31 19:54:00,0.685,0.6851,0.685,0.68505,163599998.0
2006-01-31 19:55:00,0.68495,0.68505,0.68495,0.68505,295199997.0
2006-01-31 19:56:00,0.685,0.68502,0.6849,0.68491,304000001.0
2006-01-31 19:57:00,0.68481,0.68483,0.68471,0.68471,177000002.0
2006-01-31 19:58:00,0.68479,0.68484,0.68473,0.6848,221799996.0
2006-01-31 19:59:00,0.6848,0.68485,0.68475,0.68475,81500000.0
2006-01-31 20:00:00,0.68477,0.68488,0.68475,0.6848,260500001.0
2006-01-31 20:01:00,0.6848,0.68485,0.68473,0.68483,128000000.0
2006-01-31 20:02:00,0.68485,0.68485,0.6848,0.6848,73200000.0
2006-01-31 20:03:00,0.6849,0.6849,0.6848,0.68487,85899999.0
2006-01-31 20:04:00,0.68485,0.6849,0.68475,0.68485,154099998.0
2006-01-31 20:05:00,0.68488,0.6849,0.68475,0.6849,194000000.0
2006-01-31 20:06:00,0.6849,0.6849,0.68475,0.68485,274200000.0
2006-01-31 20:07:00,0.68485,0.68488,0.68475,0.68475,75900000.0
2006-01-31 20:08:00,0.6848,0.68485,0.6848,0.68482,54899999.0
2006-01-31 20:09:00,0.6848,0.6849,0.6846,0.6848,116300000.0
2006-01-31 20:10:00,0.68475,0.68485,0.68475,0.68485,149999999.0
2006-01-31 20:11:00,0.6848,0.68482,0.6848,0.68482,68499998.0
2006-01-31 20:12:00,0.68485,0.68485,0.68475,0.6848,110800000.0
2006-01-31 20:13:00,0.68488,0.6849,0.68455,0.6848,106999997.0
2006-01-31 20:14:00,0.68488,0.6849,0.6848,0.6849,185600000.0
2006-01-31 20:15:00,0.6848,0.68485,0.6848,0.68485,68200000.0
2006-01-31 20:16:00,0.68485,0.68495,0.68475,0.68475,385900000.0
2006-01-31 20:17:00,0.68472,0.68488,0.68472,0.68485,225000001.0
2006-01-31 20:18:00,0.68482,0.68485,0.68477,0.68485,96699999.0
2006-01-31 20:19:00,0.68485,0.68485,0.6848,0.68485,47700000.0
2006-01-31 20:20:00,0.6849,0.6849,0.68475,0.6848,65599998.0
2006-01-31 20:21:00,0.68482,0.6849,0.6848,0.68485,87899999.0
2006-01-31 20:22:00,0.68485,0.68485,0.6848,0.68485,122700000.0
2006-01-31 20:23:00,0.68485,0.6849,0.68475,0.6849,59000000.0
2006-01-31 20:24:00,0.68485,0.68485,0.68455,0.68485,165599998.0
2006-01-31 20:25:00,0.68485,0.68488,0.68475,0.6848,163900000.0
2006-01-31 20:26:00,0.68485,0.6849,0.68475,0.6848,84399998.0
2006-01-31 20:27:00,0.6848,0.68485,0.6848,0.68485,81799998.0
2006-01-31 20:28:00,0.68485,0.68485,0.6848,0.68485,81099999.0
2006-01-31 20:29:00,0.68485,0.6849,0.6848,0.68485,214799998.0
2006-01-31 20:30:00,0.68485,0.6849,0.68475,0.68485,349100002.0
2006-01-31 20:31:00,0.68488,0.68488,0.68475,0.68485,140499997.0
2006-01-31 20:32:00,0.68475,0.68485,0.68475,0.68482,74200000.0
2006-01-31 20:33:00,0.6848,0.68488,0.68475,0.68478,234400002.0
2006-01-31 20:34:00,0.68485,0.68485,0.68478,0.68485,158599997.0
2006-01-31 20:35:00,0.68485,0.68485,0.68475,0.6848,60000000.0
2006-01-31 20:36:00,0.6848,0.68495,0.6847,0.68475,162000000.0
2006-01-31 20:37:00,0.68478,0.68495,0.68475,0.6848,259699996.0
2006-01-31 20:38:00,0.6848,0.68483,0.68475,0.6848,169299999.0
2006-01-31 20:39:00,0.6848,0.68485,0.6848,0.68485,61300000.0
2006-01-31 20:40:00,0.6848,0.6849,0.68475,0.6848,139400000.0
2006-01-31 20:41:00,0.6848,0.68485,0.68475,0.68485,219600002.0
2006-01-31 20:42:00,0.6848,0.68485,0.68473,0.6848,41200000.0
2006-01-31 20:43:00,0.6848,0.6849,0.6848,0.6848,93299999.0
2006-01-31 20:44:00,0.68475,0.68485,0.68475,0.68485,35800000.0
2006-01-31 20:45:00,0.6848,0.68485,0.68473,0.68475,71700001.0
2006-01-31 20:46:00,0.68485,0.68485,0.68473,0.68473,84799998.0
2006-01-31 20:47:00,0.6848,0.68485,0.6848,0.68482,99799999.0
2006-01-31 20:48:00,0.68475,0.68485,0.68475,0.68475,73900000.0
2006-01-31 20:49:00,0.68475,0.68485,0.6847,0.6848,124500000.0
2006-01-31 20:50:00,0.6848,0.68483,0.68473,0.68475,159700000.0
2006-01-31 20:51:00,0.68475,0.68485,0.68475,0.6848,106100001.0
2006-01-31 20:52:00,0.6848,0.6849,0.68475,0.68475,95599999.0
2006-01-31 20:53:00,0.68485,0.6849,0.68478,0.6848,216499998.0
2006-01-31 20:54:00,0.6848,0.68485,0.68475,0.68485,194200001.0
2006-01-31 20:55:00,0.68475,0.6848,0.68475,0.6848,15800000.0
2006-01-31 20:56:00,0.68478,0.6849,0.68455,0.68483,137500000.0
2006-01-31 20:57:00,0.6848,0.6849,0.68465,0.6848,56400000.0
2006-01-31 20:58:00,0.6848,0.6849,0.68475,0.68475,287600004.0
2006-01-31 20:59:00,0.6848,0.6849,0.68475,0.6848,187000001.0
2006-01-31 21:00:00,0.6848,0.68483,0.68475,0.6848,221400000.0
2006-01-31 21:01:00,0.6847,0.68482,0.6847,0.68482,110899999.0
2006-01-31 21:02:00,0.6848,0.68485,0.68478,0.6848,88999999.0
2006-01-31 21:03:00,0.68485,0.6849,0.68475,0.6849,142800001.0
2006-01-31 21:04:00,0.6848,0.68485,0.68475,0.68475,95800000.0
2006-01-31 21:05:00,0.68485,0.6849,0.68475,0.6848,109900001.0
2006-01-31 21:06:00,0.68475,0.6849,0.68475,0.6848,153300000.0
2006-01-31 21:07:00,0.68485,0.68485,0.6848,0.6848,52600001.0
2006-01-31 21:08:00,0.6848,0.68485,0.6847,0.6848,103799998.0
2006-01-31 21:09:00,0.6848,0.6849,0.68475,0.68485,139599999.0
2006-01-31 21:10:00,0.6848,0.68485,0.6848,0.68485,91499999.0
2006-01-31 21:11:00,0.6848,0.6848,0.6848,0.6848,6400000.0
2006-01-31 21:12:00,0.68475,0.68488,0.68475,0.68482,133900000.0
2006-01-31 21:13:00,0.68478,0.68483,0.68475,0.6848,101599999.0
2006-01-31 21:14:00,0.68485,0.68485,0.6848,0.6848,133800002.0
2006-01-31 21:15:00,0.6848,0.6849,0.68475,0.6848,186200000.0
2006-01-31 21:16:00,0.68485,0.68485,0.68468,0.68475,106300002.0
2006-01-31 21:17:00,0.68475,0.68485,0.68465,0.68485,207699998.0
2006-01-31 21:18:00,0.68485,0.68485,0.68475,0.68482,178699997.0
2006-01-31 21:19:00,0.68485,0.68485,0.68475,0.6848,183400002.0
2006-01-31 21:20:00,0.68485,0.6849,0.6847,0.68475,196300000.0
2006-01-31 21:21:00,0.68485,0.68485,0.68475,0.68485,63600001.0
2006-01-31 21:22:00,0.68485,0.68485,0.68475,0.6848,91599999.0
2006-01-31 21:23:00,0.68475,0.68485,0.68475,0.68485,184600001.0
2006-01-31 21:24:00,0.68485,0.68485,0.68475,0.6848,89900001.0
2006-01-31 21:25:00,0.6848,0.68485,0.6848,0.68485,143500002.0
2006-01-31 21:26:00,0.68482,0.68485,0.68475,0.68478,139999997.0
2006-01-31 21:27:00,0.6848,0.68485,0.68475,0.68485,114899999.0
2006-01-31 21:28:00,0.68485,0.68485,0.6848,0.6848,33199999.0
2006-01-31 21:29:00,0.6848,0.68485,0.68465,0.68475,135699999.0
2006-01-31 21:30:00,0.68482,0.6849,0.68475,0.68485,145300000.0
2006-01-31 21:31:00,0.68485,0.68485,0.6848,0.6848,35999999.0
2006-01-31 21:32:00,0.6848,0.68485,0.68475,0.68485,59700001.0
2006-01-31 21:33:00,0.68485,0.68485,0.6848,0.68485,79700001.0
2006-01-31 21:34:00,0.68485,0.68485,0.68472,0.6848,142599999.0
2006-01-31 21:35:00,0.6848,0.68485,0.68478,0.6848,161200000.0
2006-01-31 21:36:00,0.6848,0.6849,0.68473,0.68485,217300000.0
2006-01-31 21:37:00,0.68482,0.6849,0.6848,0.68485,107100001.0
2006-01-31 21:38:00,0.68485,0.6849,0.6848,0.68482,92499998.0
2006-01-31 21:39:00,0.6848,0.68485,0.6847,0.68482,84200000.0
2006-01-31 21:40:00,0.68485,0.6849,0.6847,0.68488,181600001.0
2006-01-31 21:41:00,0.6848,0.68485,0.68475,0.68485,121499999.0
2006-01-31 21:42:00,0.68482,0.68485,0.6848,0.68485,102199999.0
2006-01-31 21:43:00,0.6848,0.6849,0.68475,0.68475,62100000.0
2006-01-31 21:44:00,0.68485,0.68485,0.68465,0.68465,62599999.0
2006-01-31 21:45:00,0.6848,0.68485,0.68473,0.6848,118600000.0
2006-01-31 21:46:00,0.68478,0.68485,0.68477,0.68477,83900001.0
2006-01-31 21:47:00,0.6848,0.68485,0.6848,0.68485,62600000.0
2006-01-31 21:48:00,0.68485,0.68485,0.68485,0.68485,31900000.0
2006-01-31 21:49:00,0.6848,0.68485,0.6847,0.68478,91700000.0
2006-01-31 21:50:00,0.68485,0.6849,0.68475,0.68482,75000000.0
2006-01-31 21:51:00,0.6848,0.68485,0.68478,0.68485,121599997.0
2006-01-31 21:52:00,0.6848,0.68495,0.68477,0.68485,69299999.0
2006-01-31 21:53:00,0.68475,0.68485,0.68475,0.68485,77199999.0
2006-01-31 21:54:00,0.68485,0.68485,0.68475,0.6848,75399999.0
2006-01-31 21:55:00,0.6848,0.68485,0.68478,0.6848,69000000.0
2006-01-31 21:56:00,0.68485,0.68485,0.68475,0.68475,86799999.0
2006-01-31 21:57:00,0.6848,0.68485,0.6847,0.68482,222400003.0
2006-01-31 21:58:00,0.6848,0.68485,0.6848,0.68485,61300001.0
2006-01-31 21:59:00,0.6848,0.6849,0.6848,0.6848,76799999.0
2006-01-31 22:00:00,0.6848,0.68485,0.68475,0.68485,95800000.0
2006-01-31 22:01:00,0.68482,0.68485,0.68475,0.6848,89900002.0
2006-01-31 22:02:00,0.68485,0.68485,0.6848,0.6848,74900001.0
2006-01-31 22:03:00,0.68485,0.68485,0.68483,0.68483,52600001.0
2006-01-31 22:04:00,0.6848,0.68485,0.68475,0.6848,104900001.0
2006-01-31 22:05:00,0.68475,0.6849,0.68475,0.68478,144499999.0
2006-01-31 22:06:00,0.68475,0.68495,0.68465,0.6848,124400000.0
2006-01-31 22:07:00,0.6848,0.68485,0.68475,0.68475,89299999.0
2006-01-31 22:08:00,0.6848,0.68495,0.68475,0.68495,109999999.0
2006-01-31 22:09:00,0.68485,0.68485,0.68475,0.68482,47300000.0
2006-01-31 22:10:00,0.6848,0.68485,0.68475,0.6848,70700002.0
2006-01-31 22:11:00,0.68472,0.68485,0.68472,0.68485,129599998.0
2006-01-31 22:12:00,0.6848,0.68485,0.68473,0.68478,119400000.0
2006-01-31 22:13:00,0.6849,0.6849,0.68475,0.6848,91799999.0
2006-01-31 22:14:00,0.68485,0.68485,0.6847,0.68482,60699999.0
2006-01-31 22:15:00,0.68482,0.68485,0.68475,0.6848,81300000.0
2006-01-31 22:16:00,0.68478,0.68488,0.68478,0.6848,47100000.0
2006-01-31 22:17:00,0.68485,0.68485,0.68475,0.68485,82900001.0
2006-01-31 22:18:00,0.68485,0.68485,0.6847,0.6847,61600000.0
2006-01-31 22:19:00,0.6848,0.6849,0.6847,0.6848,143099997.0
2006-01-31 22:20:00,0.68485,0.68485,0.6848,0.6848,83600001.0
2006-01-31 22:21:00,0.68485,0.68485,0.68475,0.6848,99100000.0
2006-01-31 22:22:00,0.68488,0.68488,0.68475,0.68475,72000000.0
2006-01-31 22:23:00,0.68475,0.6849,0.68475,0.68485,96400001.0
2006-01-31 22:24:00,0.68475,0.68485,0.68473,0.68485,106900000.0
2006-01-31 22:25:00,0.68475,0.68485,0.68475,0.6848,82099998.0
2006-01-31 22:26:00,0.6848,0.68485,0.68478,0.68485,71600000.0
2006-01-31 22:27:00,0.68475,0.6849,0.68475,0.6849,68599998.0
2006-01-31 22:28:00,0.6847,0.68482,0.6847,0.68482,76599998.0
2006-01-31 22:29:00,0.6848,0.68485,0.6848,0.6848,41400000.0
2006-01-31 22:30:00,0.68485,0.6849,0.6848,0.68485,165499998.0
2006-01-31 22:31:00,0.68485,0.68485,0.68472,0.68472,85400000.0
2006-01-31 22:32:00,0.68485,0.68485,0.68485,0.68485,39800001.0
2006-01-31 22:33:00,0.6848,0.68485,0.6848,0.68485,139200000.0
2006-01-31 22:34:00,0.6848,0.68485,0.68455,0.68482,101500000.0
2006-01-31 22:35:00,0.68487,0.68487,0.68478,0.68478,100700001.0
2006-01-31 22:36:00,0.6848,0.68485,0.68475,0.6848,142199999.0
2006-01-31 22:37:00,0.6848,0.6848,0.68475,0.6848,101300000.0
2006-01-31 22:38:00,0.6847,0.6848,0.68455,0.6848,145799999.0
2006-01-31 22:39:00,0.6848,0.68485,0.6848,0.68485,35799999.0
2006-01-31 22:40:00,0.6848,0.68485,0.6847,0.68475,59900000.0
2006-01-31 22:41:00,0.6848,0.6848,0.68478,0.6848,42200000.0
2006-01-31 22:42:00,0.6848,0.68488,0.68475,0.68488,101699999.0
2006-01-31 22:43:00,0.6848,0.6849,0.68465,0.6848,182100000.0
2006-01-31 22:44:00,0.68485,0.68488,0.68472,0.68472,180400000.0
2006-01-31 22:45:00,0.6848,0.6849,0.68475,0.6848,174099999.0
2006-01-31 22:46:00,0.68482,0.68485,0.6846,0.68475,181699998.0
2006-01-31 22:47:00,0.68475,0.68485,0.68475,0.68483,39000000.0
2006-01-31 22:48:00,0.68478,0.6849,0.68465,0.6848,102900001.0
2006-01-31 22:49:00,0.6848,0.6848,0.6848,0.6848,36700000.0
2006-01-31 22:50:00,0.68485,0.68485,0.68455,0.6848,209099999.0
2006-01-31 22:51:00,0.6848,0.68485,0.68472,0.68475,231199999.0
2006-01-31 22:52:00,0.68482,0.68482,0.68475,0.6848,98700002.0
2006-01-31 22:53:00,0.68485,0.68485,0.68475,0.68485,98600000.0
2006-01-31 22:54:00,0.68483,0.68485,0.68475,0.68475,89500001.0
2006-01-31 22:55:00,0.68475,0.6849,0.68475,0.68475,70500000.0
2006-01-31 22:56:00,0.68485,0.68487,0.68475,0.6848,86100000.0
2006-01-31 22:57:00,0.6848,0.68495,0.68478,0.68483,96900000.0
2006-01-31 22:58:00,0.6848,0.6849,0.68475,0.6848,95899998.0
2006-01-31 22:59:00,0.68465,0.68485,0.6846,0.6846,163700001.0
2006-01-31 23:00:00,0.68465,0.68485,0.68465,0.6848,91600000.0
2006-01-31 23:01:00,0.6848,0.68488,0.6847,0.68485,113200000.0
2006-01-31 23:02:00,0.68483,0.68483,0.68483,0.68483,30600000.0
2006-01-31 23:03:00,0.68485,0.68485,0.68465,0.6848,45300000.0
2006-01-31 23:04:00,0.68483,0.68485,0.68475,0.68475,69300000.0
2006-01-31 23:05:00,0.6848,0.68498,0.68475,0.68485,76100000.0
2006-01-31 23:06:00,0.68485,0.68485,0.68475,0.68475,87700000.0
2006-01-31 23:07:00,0.68475,0.68485,0.6847,0.68478,71700001.0
2006-01-31 23:08:00,0.68487,0.68487,0.68475,0.6848,75199999.0
2006-01-31 23:09:00,0.68485,0.68493,0.68483,0.68485,90800000.0
2006-01-31 23:10:00,0.6848,0.68485,0.6848,0.6848,73100000.0
2006-01-31 23:11:00,0.68485,0.6849,0.6848,0.6848,56700000.0
2006-01-31 23:12:00,0.68475,0.68487,0.68475,0.68487,97100001.0
2006-01-31 23:13:00,0.68485,0.68485,0.68475,0.68483,84299999.0
2006-01-31 23:14:00,0.68483,0.6849,0.6848,0.6848,56300000.0
2006-01-31 23:15:00,0.6848,0.6848,0.68475,0.68475,48500000.0
2006-01-31 23:16:00,0.6848,0.68485,0.68475,0.68485,25500000.0
2006-01-31 23:17:00,0.68483,0.68485,0.68465,0.68473,50000000.0
2006-01-31 23:18:00,0.6848,0.68485,0.68465,0.68485,35800000.0
2006-01-31 23:19:00,0.68475,0.6848,0.68473,0.6848,74500000.0
2006-01-31 23:20:00,0.68485,0.6849,0.68475,0.68485,90400000.0
2006-01-31 23:21:00,0.68475,0.6848,0.68475,0.6848,22200000.0
2006-01-31 23:22:00,0.68475,0.68485,0.68475,0.68485,81599999.0
2006-01-31 23:23:00,0.6848,0.68485,0.68475,0.68475,87799998.0
2006-01-31 23:24:00,0.68475,0.68485,0.6847,0.68485,63999999.0
2006-01-31 23:25:00,0.68483,0.68485,0.6847,0.68485,75600000.0
2006-01-31 23:26:00,0.6848,0.68485,0.68478,0.68485,81800002.0
2006-01-31 23:27:00,0.68485,0.68485,0.6848,0.6848,54200000.0
2006-01-31 23:28:00,0.6848,0.68485,0.68475,0.68485,46400000.0
2006-01-31 23:29:00,0.68485,0.68485,0.68475,0.6848,88299999.0
2006-01-31 23:30:00,0.68475,0.68485,0.68475,0.68485,79199999.0
2006-01-31 23:31:00,0.6848,0.68485,0.6848,0.6848,64400000.0
2006-01-31 23:32:00,0.68485,0.68485,0.68475,0.68483,69400000.0
2006-01-31 23:33:00,0.68475,0.68488,0.68475,0.6848,97200001.0
2006-01-31 23:34:00,0.6848,0.68485,0.68475,0.6848,54900000.0
2006-01-31 23:35:00,0.68485,0.6849,0.68475,0.6849,55399999.0
2006-01-31 23:36:00,0.68482,0.6849,0.68475,0.68485,79700000.0
2006-01-31 23:37:00,0.68485,0.68485,0.68483,0.68485,75700003.0
2006-01-31 23:38:00,0.68485,0.6849,0.68475,0.68485,83800000.0
2006-01-31 23:39:00,0.68475,0.68485,0.68475,0.68478,87399998.0
2006-01-31 23:40:00,0.68485,0.68485,0.6848,0.6848,23200000.0
2006-01-31 23:41:00,0.68485,0.68485,0.68475,0.68485,40500000.0
2006-01-31 23:42:00,0.68475,0.6848,0.68475,0.6848,25600000.0
2006-01-31 23:43:00,0.68485,0.68485,0.68475,0.68485,51900000.0
2006-01-31 23:44:00,0.68485,0.68485,0.6848,0.6848,60200002.0
2006-01-31 23:45:00,0.6849,0.6849,0.68475,0.6848,85300001.0
2006-01-31 23:46:00,0.6848,0.6849,0.6848,0.68485,89500000.0
2006-01-31 23:47:00,0.68485,0.68485,0.68478,0.68478,22400000.0
2006-01-31 23:48:00,0.68475,0.6848,0.68475,0.68475,45500000.0
2006-01-31 23:49:00,0.68485,0.68485,0.68475,0.6848,62000001.0
2006-01-31 23:50:00,0.68475,0.68485,0.68475,0.68485,22300000.0
2006-01-31 23:51:00,0.6848,0.68485,0.68472,0.68485,92500000.0
2006-01-31 23:52:00,0.68475,0.6849,0.68475,0.68482,82599998.0
2006-01-31 23:53:00,0.68478,0.68485,0.68475,0.6848,99999998.0
2006-01-31 23:54:00,0.6848,0.6849,0.6847,0.68485,57400000.0
2006-01-31 23:55:00,0.68485,0.68485,0.68478,0.68478,72799998.0
2006-01-31 23:56:00,0.68485,0.68485,0.68475,0.6848,138299997.0
2006-01-31 23:57:00,0.6848,0.68485,0.6848,0.6848,77300000.0
2006-01-31 23:58:00,0.6848,0.68485,0.68475,0.68485,37400000.0
2006-01-31 23:59:00,0.68475,0.68485,0.68475,0.68475,159300004.0
2006-02-01 00:00:00,0.68485,0.68485,0.6848,0.6848,52800000.0
2006-02-01 00:01:00,0.68809,0.68819,0.68756,0.68761,136300001.0
2006-02-01 00:02:00,0.68784,0.68788,0.68745,0.68761,101300000.0
2006-02-01 00:03:00,0.68758,0.68787,0.68751,0.68765,108700000.0
2006-02-01 00:04:00,0.68768,0.68787,0.6874,0.68754,87200000.0
2006-02-01 00:05:00,0.68748,0.68795,0.68748,0.6875,123500001.0
2006-02-01 00:06:00,0.68773,0.68824,0.68773,0.68824,71899999.0
2006-02-01 00:07:00,0.68802,0.68831,0.68783,0.68794,187300001.0
2006-02-01 00:08:00,0.68794,0.6881,0.68764,0.68808,144200001.0
2006-02-01 00:09:00,0.68774,0.68797,0.68763,0.68795,86000000.0
2006-02-01 00:10:00,0.68774,0.68799,0.6876,0.68772,162300000.0
2006-02-01 00:11:00,0.68775,0.68797,0.68765,0.68786,86099999.0
2006-02-01 00:12:00,0.6876,0.68791,0.68751,0.6876,183300001.0
2006-02-01 00:13:00,0.6877,0.68773,0.68736,0.68764,99199998.0
2006-02-01 00:14:00,0.68756,0.68779,0.68734,0.68734,149500000.0
2006-02-01 00:15:00,0.68732,0.68751,0.6872,0.68724,108900000.0
2006-02-01 00:16:00,0.68747,0.68754,0.6873,0.68747,58400000.0
2006-02-01 00:17:00,0.68773,0.68797,0.68756,0.68762,63999999.0
2006-02-01 00:18:00,0.68757,0.68757,0.68743,0.68749,68499999.0
2006-02-01 00:19:00,0.68754,0.68794,0.68754,0.68788,42300000.0
2006-02-01 00:20:00,0.68772,0.68787,0.68743,0.68771,135400001.0
2006-02-01 00:21:00,0.68779,0.68794,0.68753,0.68753,117499998.0
2006-02-01 00:22:00,0.6875,0.68797,0.6875,0.6876,70000000.0
2006-02-01 00:23:00,0.68753,0.68778,0.68748,0.68778,70900000.0
2006-02-01 00:24:00,0.68791,0.68795,0.68769,0.68782,95299997.0
2006-02-01 00:25:00,0.68794,0.68794,0.68751,0.68755,122399999.0
2006-02-01 00:26:00,0.68757,0.68757,0.68725,0.68725,30600000.0
2006-02-01 00:27:00,0.68724,0.68758,0.68724,0.68735,56700000.0
2006-02-01 00:28:00,0.68718,0.68757,0.68718,0.68757,113600000.0
2006-02-01 00:29:00,0.68761,0.68784,0.68751,0.68783,133999997.0
2006-02-01 00:30:00,0.68523,0.68727,0.68523,0.68727,39100000.0
2006-02-01 00:31:00,0.68784,0.68789,0.68782,0.68787,66200000.0
2006-02-01 00:32:00,0.68794,0.68801,0.68794,0.68799,122200001.0
2006-02-01 00:33:00,0.6881,0.68827,0.6881,0.68811,105400000.0
2006-02-01 00:34:00,0.68823,0.68823,0.68815,0.68817,22400000.0
2006-02-01 00:35:00,0.68801,0.68812,0.68798,0.68808,83299998.0
2006-02-01 00:36:00,0.68819,0.68828,0.68811,0.68811,37500000.0
2006-02-01 00:37:00,0.68825,0.68825,0.68805,0.68813,136700000.0
2006-02-01 00:38:00,0.68806,0.68806,0.68782,0.68794,91400002.0
2006-02-01 00:39:00,0.68795,0.68795,0.68785,0.68795,131899999.0
2006-02-01 00:40:00,0.68789,0.68796,0.68784,0.68795,115100001.0
2006-02-01 00:41:00,0.68805,0.68805,0.68785,0.688,86999998.0
2006-02-01 00:42:00,0.68798,0.68805,0.68798,0.688,63300001.0
2006-02-01 00:43:00,0.68801,0.68801,0.68778,0.68778,79900000.0
2006-02-01 00:44:00,0.6879,0.68801,0.68789,0.68789,73100000.0
2006-02-01 00:45:00,0.68786,0.68798,0.68783,0.68784,59699999.0
2006-02-01 00:46:00,0.68777,0.68777,0.68772,0.68772,70200000.0
2006-02-01 00:47:00,0.68775,0.68775,0.6877,0.6877,35800000.0
2006-02-01 00:48:00,0.68775,0.6878,0.6877,0.68775,81400001.0
2006-02-01 00:49:00,0.6877,0.68775,0.68765,0.68775,57200000.0
2006-02-01 00:50:00,0.68775,0.68786,0.68771,0.68785,119199998.0
2006-02-01 00:51:00,0.68791,0.68794,0.68773,0.68779,74500000.0
2006-02-01 00:52:00,0.68779,0.68785,0.68771,0.68781,68500000.0
2006-02-01 00:53:00,0.68779,0.68782,0.68772,0.68776,96000001.0
2006-02-01 00:54:00,0.68765,0.68774,0.68751,0.68774,176900002.0
2006-02-01 00:55:00,0.68775,0.68775,0.68772,0.68775,48000000.0
2006-02-01 00:56:00,0.68775,0.68775,0.6877,0.68772,129500001.0
2006-02-01 00:57:00,0.6877,0.68772,0.68765,0.6877,62399999.0
2006-02-01 00:58:00,0.6877,0.68775,0.68764,0.68767,80400000.0
2006-02-01 00:59:00,0.68758,0.68761,0.6875,0.68752,117099997.0
2006-02-01 01:00:00,0.68745,0.68755,0.68745,0.6875,54500000.0
2006-02-01 01:01:00,0.6875,0.6875,0.6873,0.68745,75500000.0
2006-02-01 01:02:00,0.68745,0.68745,0.6874,0.6874,21500000.0
2006-02-01 01:03:00,0.68742,0.68745,0.68735,0.6874,78800001.0
2006-02-01 01:04:00,0.68743,0.6875,0.68741,0.6875,32400000.0
2006-02-01 01:05:00,0.68733,0.68733,0.68724,0.68724,14400000.0
2006-02-01 01:06:00,0.68731,0.68746,0.68729,0.68736,69699999.0
2006-02-01 01:07:00,0.68738,0.68741,0.68736,0.68737,73400001.0
2006-02-01 01:08:00,0.68731,0.68736,0.68731,0.68736,45499999.0
2006-02-01 01:09:00,0.68745,0.68745,0.68735,0.68742,112899999.0
2006-02-01 01:10:00,0.68725,0.68725,0.68705,0.68709,100900001.0
2006-02-01 01:11:00,0.6871,0.68728,0.68705,0.68705,78500000.0
2006-02-01 01:12:00,0.68708,0.6872,0.68705,0.6871,106400000.0
2006-02-01 01:13:00,0.68717,0.68717,0.6871,0.68715,95599999.0
2006-02-01 01:14:00,0.68705,0.68715,0.68705,0.68707,121600000.0
2006-02-01 01:15:00,0.68715,0.68715,0.68715,0.68715,57800002.0
2006-02-01 01:16:00,0.6871,0.68715,0.6871,0.68713,121900002.0
2006-02-01 01:17:00,0.68715,0.68715,0.68715,0.68715,15200000.0
2006-02-01 01:18:00,0.68713,0.68715,0.687,0.68713,109900000.0
2006-02-01 01:19:00,0.68705,0.6872,0.68705,0.68715,80699998.0
2006-02-01 01:20:00,0.68705,0.68705,0.68694,0.68694,43000000.0
2006-02-01 01:21:00,0.68685,0.68704,0.68685,0.68704,94299999.0
2006-02-01 01:22:00,0.68693,0.687,0.68693,0.687,79200001.0
2006-02-01 01:23:00,0.68698,0.68707,0.68695,0.687,98699999.0
2006-02-01 01:24:00,0.687,0.68705,0.68695,0.68705,53400000.0
2006-02-01 01:25:00,0.68701,0.68709,0.68698,0.68701,112699998.0
2006-02-01 01:26:00,0.68702,0.68702,0.68695,0.68698,33900000.0
2006-02-01 01:27:00,0.68695,0.68714,0.68695,0.6871,161099998.0
2006-02-01 01:28:00,0.68705,0.6871,0.68695,0.687,185900004.0
2006-02-01 01:29:00,0.68704,0.68704,0.68703,0.68703,26300000.0
2006-02-01 01:30:00,0.68715,0.68715,0.68705,0.68705,43900000.0
2006-02-01 01:31:00,0.68713,0.6874,0.68713,0.6874,76299999.0
2006-02-01 01:32:00,0.6874,0.6875,0.68739,0.68739,147600001.0
2006-02-01 01:33:00,0.68723,0.68723,0.68702,0.68712,47299999.0
2006-02-01 01:34:00,0.68723,0.68723,0.68703,0.68712,62299999.0
2006-02-01 01:35:00,0.6871,0.68715,0.68708,0.6871,102200001.0
2006-02-01 01:36:00,0.68715,0.68715,0.68705,0.68705,150699998.0
2006-02-01 01:37:00,0.68712,0.68722,0.68711,0.68718,80400001.0
2006-02-01 01:38:00,0.68725,0.68725,0.68717,0.68717,11200000.0
2006-02-01 01:39:00,0.68725,0.68753,0.68725,0.68736,50900000.0
2006-02-01 01:40:00,0.6875,0.6875,0.68732,0.68732,94900000.0
2006-02-01 01:41:00,0.68743,0.68743,0.68726,0.68726,71700000.0
2006-02-01 01:42:00,0.68725,0.68735,0.68725,0.6873,106100004.0
2006-02-01 01:43:00,0.68738,0.68743,0.68736,0.68739,37800000.0
2006-02-01 01:44:00,0.68742,0.68742,0.68729,0.68731,36200000.0
2006-02-01 01:45:00,0.6873,0.68735,0.68725,0.68735,57700001.0
2006-02-01 01:46:00,0.6873,0.68745,0.6873,0.6873,63200000.0
2006-02-01 01:47:00,0.68731,0.68731,0.68715,0.68722,112900000.0
2006-02-01 01:48:00,0.6873,0.68735,0.68725,0.6873,48000000.0
2006-02-01 01:49:00,0.68732,0.68735,0.68725,0.6873,71099999.0
2006-02-01 01:50:00,0.68738,0.68749,0.68722,0.68739,30100000.0
2006-02-01 01:51:00,0.68735,0.68759,0.68735,0.68759,41600000.0
2006-02-01 01:52:00,0.68768,0.68788,0.68766,0.68788,68400001.0
2006-02-01 01:53:00,0.68792,0.68792,0.68774,0.6878,71600000.0
2006-02-01 01:54:00,0.68781,0.68781,0.68755,0.68765,83800001.0
2006-02-01 01:55:00,0.6876,0.68779,0.68752,0.68778,118799999.0
2006-02-01 01:56:00,0.6878,0.6878,0.68763,0.68763,90100001.0
2006-02-01 01:57:00,0.6875,0.68766,0.68747,0.68762,117900002.0
2006-02-01 01:58:00,0.6876,0.68773,0.6876,0.68773,50600000.0
2006-02-01 01:59:00,0.68772,0.6878,0.68768,0.68769,71900000.0
2006-02-01 02:00:00,0.68775,0.68781,0.68772,0.68772,86400001.0
2006-02-01 02:01:00,0.68777,0.68781,0.68774,0.68778,36200000.0
2006-02-01 02:02:00,0.6877,0.68775,0.68765,0.68768,157699997.0
2006-02-01 02:03:00,0.68753,0.6876,0.68738,0.68738,89100000.0
2006-02-01 02:04:00,0.68735,0.68761,0.68732,0.68738,126499999.0
2006-02-01 02:05:00,0.68744,0.68753,0.68738,0.68753,30200000.0
2006-02-01 02:06:00,0.68752,0.68761,0.68752,0.68757,52699999.0
2006-02-01 02:07:00,0.6875,0.6875,0.68745,0.68748,73799997.0
2006-02-01 02:08:00,0.68737,0.68749,0.68737,0.68745,79199999.0
2006-02-01 02:09:00,0.68739,0.68744,0.68739,0.68741,89199998.0
2006-02-01 02:10:00,0.68738,0.68738,0.6872,0.6873,61700000.0
2006-02-01 02:11:00,0.6873,0.68736,0.6873,0.68733,40499999.0
2006-02-01 02:12:00,0.68718,0.68729,0.68718,0.68729,22400000.0
2006-02-01 02:13:00,0.68733,0.68733,0.68716,0.68718,76099999.0
2006-02-01 02:14:00,0.68723,0.68746,0.68723,0.68738,146299999.0
2006-02-01 02:15:00,0.68728,0.68738,0.6872,0.68726,86799999.0
2006-02-01 02:16:00,0.68722,0.68735,0.68722,0.6873,67300000.0
2006-02-01 02:17:00,0.6873,0.68735,0.6873,0.68735,23000000.0
2006-02-01 02:18:00,0.68726,0.68745,0.68726,0.68739,89300000.0
2006-02-01 02:19:00,0.6874,0.68752,0.6873,0.6873,46900000.0
2006-02-01 02:20:00,0.68737,0.68737,0.68725,0.6873,67800001.0
2006-02-01 02:21:00,0.68738,0.68753,0.68738,0.68753,116900001.0
2006-02-01 02:22:00,0.68753,0.68758,0.68738,0.68758,102800000.0
2006-02-01 02:23:00,0.6875,0.68772,0.6875,0.68753,114200000.0
2006-02-01 02:24:00,0.68757,0.68757,0.68745,0.68751,65300001.0
2006-02-01 02:25:00,0.68752,0.68752,0.68734,0.6874,54499999.0
2006-02-01 02:26:00,0.68745,0.6875,0.68735,0.68735,35000000.0
2006-02-01 02:27:00,0.68736,0.68736,0.68719,0.68719,17500000.0
2006-02-01 02:28:00,0.68725,0.68735,0.68725,0.68735,50200000.0
2006-02-01 02:29:00,0.68737,0.68742,0.68724,0.6874,85600001.0
2006-02-01 02:30:00,0.68757,0.68763,0.68751,0.68763,35100000.0
2006-02-01 02:31:00,0.68764,0.68764,0.6875,0.68762,111899999.0
2006-02-01 02:32:00,0.68748,0.68756,0.68746,0.68754,46800000.0
2006-02-01 02:33:00,0.6875,0.6875,0.68738,0.6874,56200001.0
2006-02-01 02:34:00,0.68724,0.68734,0.68706,0.6872,116300001.0
2006-02-01 02:35:00,0.68714,0.68731,0.6871,0.6873,81599999.0
2006-02-01 02:36:00,0.68733,0.68735,0.68723,0.68724,95000000.0
2006-02-01 02:37:00,0.68732,0.68732,0.6872,0.6872,71900001.0
2006-02-01 02:38:00,0.6872,0.6872,0.68704,0.68704,57200000.0
2006-02-01 02:39:00,0.68697,0.68703,0.68688,0.68695,118500004.0
2006-02-01 02:40:00,0.6869,0.68699,0.68684,0.68688,154999994.0
2006-02-01 02:41:00,0.68687,0.6869,0.68675,0.68675,52900000.0
2006-02-01 02:42:00,0.68689,0.68709,0.68689,0.68709,48700000.0
2006-02-01 02:43:00,0.68704,0.68713,0.68704,0.68713,59299999.0
2006-02-01 02:44:00,0.68715,0.68715,0.6871,0.6871,75199999.0
2006-02-01 02:45:00,0.6871,0.68715,0.68705,0.68715,47599999.0
2006-02-01 02:46:00,0.68713,0.68734,0.68713,0.68723,32700000.0
2006-02-01 02:47:00,0.68732,0.68758,0.68732,0.68757,71200000.0
2006-02-01 02:48:00,0.68755,0.68755,0.6875,0.6875,25799999.0
2006-02-01 02:49:00,0.68753,0.68763,0.68753,0.68761,40700000.0
2006-02-01 02:50:00,0.68764,0.68764,0.68745,0.68747,42000000.0
2006-02-01 02:51:00,0.68753,0.68754,0.68738,0.68743,138399998.0
2006-02-01 02:52:00,0.68747,0.68763,0.68743,0.68763,136500000.0
2006-02-01 02:53:00,0.68774,0.68786,0.68774,0.68786,17500000.0
2006-02-01 02:54:00,0.68782,0.68792,0.68782,0.68792,51500001.0
2006-02-01 02:55:00,0.68795,0.68795,0.6879,0.6879,61800000.0
2006-02-01 02:56:00,0.6879,0.6879,0.68765,0.68765,107499999.0
2006-02-01 02:57:00,0.68754,0.68767,0.68752,0.68759,96899999.0
2006-02-01 02:58:00,0.68758,0.68764,0.6875,0.68753,74700001.0
2006-02-01 02:59:00,0.68753,0.68755,0.68745,0.68745,106500001.0
2006-02-01 03:00:00,0.68732,0.68732,0.68713,0.68717,91800002.0
2006-02-01 03:01:00,0.68721,0.68733,0.68715,0.68733,125400000.0
2006-02-01 03:02:00,0.68726,0.68735,0.68724,0.68727,96099999.0
2006-02-01 03:03:00,0.68715,0.68715,0.6867,0.6867,89400000.0
2006-02-01 03:04:00,0.68681,0.68687,0.68681,0.68681,96299999.0
2006-02-01 03:05:00,0.68677,0.68691,0.68677,0.68685,126500000.0
2006-02-01 03:06:00,0.6867,0.68682,0.6867,0.68682,71599998.0
2006-02-01 03:07:00,0.68688,0.68688,0.68681,0.68685,45400000.0
2006-02-01 03:08:00,0.6868,0.68697,0.68675,0.68675,122600001.0
2006-02-01 03:09:00,0.68668,0.68668,0.68644,0.68644,77399999.0
2006-02-01 03:10:00,0.68651,0.68661,0.68651,0.68652,110899999.0
2006-02-01 03:11:00,0.68653,0.6866,0.68653,0.68659,85400000.0
2006-02-01 03:12:00,0.6867,0.68687,0.68666,0.68678,70500000.0
2006-02-01 03:13:00,0.68669,0.68677,0.68669,0.68671,58000000.0
2006-02-01 03:14:00,0.68673,0.68677,0.68673,0.68677,108300002.0
2006-02-01 03:15:00,0.68676,0.68679,0.68675,0.68679,121400001.0
2006-02-01 03:16:00,0.68683,0.68685,0.68677,0.68678,74500000.0
2006-02-01 03:17:00,0.68673,0.68681,0.68669,0.6867,75900000.0
2006-02-01 03:18:00,0.68678,0.68689,0.68675,0.68686,91200001.0
2006-02-01 03:19:00,0.68675,0.68689,0.68675,0.68676,148099998.0
2006-02-01 03:20:00,0.6868,0.68685,0.68673,0.6868,183499999.0
2006-02-01 03:21:00,0.68684,0.68691,0.68684,0.68691,27200000.0
2006-02-01 03:22:00,0.68685,0.68695,0.68685,0.6869,35299999.0
2006-02-01 03:23:00,0.68689,0.68704,0.68686,0.68704,66400000.0
2006-02-01 03:24:00,0.68715,0.68715,0.6871,0.68715,55699999.0
2006-02-01 03:25:00,0.68715,0.68715,0.68705,0.68715,46300000.0
2006-02-01 03:26:00,0.68713,0.68713,0.68695,0.68695,109700001.0
2006-02-01 03:27:00,0.68709,0.68713,0.68702,0.68713,78000002.0
2006-02-01 03:28:00,0.68705,0.68705,0.6868,0.6868,70900000.0
2006-02-01 03:29:00,0.68684,0.68701,0.68684,0.68701,34200000.0
2006-02-01 03:30:00,0.68711,0.68723,0.68711,0.68714,40800000.0
2006-02-01 03:31:00,0.68719,0.68724,0.68707,0.68715,45300000.0
2006-02-01 03:32:00,0.68706,0.68713,0.68697,0.68713,100899999.0
2006-02-01 03:33:00,0.68715,0.68715,0.68705,0.68705,36300000.0
2006-02-01 03:34:00,0.68703,0.68712,0.68703,0.68703,45400001.0
2006-02-01 03:35:00,0.6871,0.6871,0.687,0.68705,116800000.0
2006-02-01 03:36:00,0.68697,0.68715,0.68697,0.6871,70000000.0
2006-02-01 03:37:00,0.68717,0.68721,0.68712,0.68717,105699999.0
2006-02-01 03:38:00,0.6872,0.68725,0.6872,0.68725,61299998.0
2006-02-01 03:39:00,0.68725,0.68725,0.68715,0.6872,79600001.0
2006-02-01 03:40:00,0.6871,0.68717,0.6871,0.68717,57700000.0
2006-02-01 03:41:00,0.68712,0.6874,0.68712,0.6874,65200000.0
2006-02-01 03:42:00,0.68737,0.6875,0.68737,0.6875,97200000.0
2006-02-01 03:43:00,0.6873,0.68733,0.6873,0.6873,47800000.0
2006-02-01 03:44:00,0.68733,0.68733,0.6872,0.6872,70099999.0
2006-02-01 03:45:00,0.6873,0.6873,0.6872,0.6872,25300001.0
2006-02-01 03:46:00,0.68725,0.6873,0.68705,0.68723,106799999.0
2006-02-01 03:47:00,0.68715,0.6872,0.68715,0.6872,22200000.0
2006-02-01 03:48:00,0.68715,0.68726,0.68709,0.68725,108500000.0
2006-02-01 03:49:00,0.68715,0.68721,0.68711,0.68715,91799998.0
2006-02-01 03:50:00,0.68708,0.68716,0.68708,0.68716,42300000.0
2006-02-01 03:51:00,0.68725,0.68725,0.6872,0.6872,100500000.0
2006-02-01 03:52:00,0.68724,0.68724,0.68713,0.68717,84099999.0
2006-02-01 03:53:00,0.6871,0.68715,0.6871,0.6871,41600000.0
2006-02-01 03:54:00,0.68703,0.6873,0.68702,0.6873,89200001.0
2006-02-01 03:55:00,0.68721,0.68733,0.68718,0.68733,126399999.0
2006-02-01 03:56:00,0.68728,0.68736,0.68728,0.68728,64300000.0
2006-02-01 03:57:00,0.6872,0.68745,0.6872,0.68745,19600000.0
2006-02-01 03:58:00,0.68745,0.68745,0.68735,0.6874,142599999.0
2006-02-01 03:59:00,0.6874,0.6875,0.6874,0.68745,75599999.0
2006-02-01 04:00:00,0.68745,0.68745,0.6874,0.6874,48699998.0
2006-02-01 04:01:00,0.68742,0.68752,0.68739,0.68752,37500001.0
2006-02-01 04:02:00,0.68738,0.68738,0.68734,0.68734,37100002.0
2006-02-01 04:03:00,0.68733,0.68739,0.68732,0.68735,145699997.0
2006-02-01 04:04:00,0.68743,0.68748,0.68741,0.68748,105599998.0
2006-02-01 04:05:00,0.68755,0.68755,0.68745,0.68752,88600001.0
2006-02-01 04:06:00,0.68755,0.68755,0.68745,0.6875,137600000.0
2006-02-01 04:07:00,0.68753,0.68755,0.6875,0.68755,123099999.0
2006-02-01 04:08:00,0.68767,0.68767,0.68745,0.68745,80400000.0
2006-02-01 04:09:00,0.68757,0.68768,0.68757,0.68768,30200000.0
2006-02-01 04:10:00,0.68765,0.68781,0.6876,0.68769,116200000.0
2006-02-01 04:11:00,0.68773,0.68787,0.68767,0.68787,55399999.0
2006-02-01 04:12:00,0.68792,0.68792,0.68771,0.68777,69400000.0
2006-02-01 04:13:00,0.68775,0.68775,0.68743,0.68763,130000001.0
2006-02-01 04:14:00,0.68773,0.68775,0.6876,0.6876,62100000.0
2006-02-01 04:15:00,0.68758,0.68771,0.68744,0.68759,59300000.0
2006-02-01 04:16:00,0.68747,0.68752,0.68745,0.6875,105700001.0
2006-02-01 04:17:00,0.68753,0.68753,0.68737,0.68741,117600001.0
2006-02-01 04:18:00,0.68745,0.68745,0.6874,0.68745,42999999.0
2006-02-01 04:19:00,0.68734,0.68737,0.68717,0.68737,81099998.0
2006-02-01 04:20:00,0.68735,0.6874,0.68735,0.6874,47800000.0
2006-02-01 04:21:00,0.68741,0.68741,0.68718,0.68724,120900003.0
2006-02-01 04:22:00,0.68725,0.6874,0.68725,0.68725,129099999.0
2006-02-01 04:23:00,0.68731,0.68739,0.6873,0.68739,68100001.0
2006-02-01 04:24:00,0.68737,0.68738,0.68726,0.68726,70199999.0
2006-02-01 04:25:00,0.68743,0.68743,0.68742,0.68742,18300000.0
2006-02-01 04:26:00,0.68739,0.68741,0.68726,0.68726,73400000.0
2006-02-01 04:27:00,0.68732,0.68732,0.68715,0.68715,45400000.0
2006-02-01 04:28:00,0.68724,0.68732,0.68713,0.68732,112199998.0
2006-02-01 04:29:00,0.68737,0.68737,0.68735,0.68735,45100002.0
2006-02-01 04:30:00,0.6873,0.68735,0.68725,0.6873,71100002.0
2006-02-01 04:31:00,0.68719,0.68719,0.68694,0.68697,134599999.0
2006-02-01 04:32:00,0.68688,0.68707,0.68688,0.687,108399999.0
2006-02-01 04:33:00,0.687,0.68705,0.68698,0.687,104200000.0
2006-02-01 04:34:00,0.68705,0.68705,0.687,0.687,27900000.0
2006-02-01 04:35:00,0.68695,0.68705,0.6869,0.68705,76399999.0
2006-02-01 04:36:00,0.68702,0.68712,0.68698,0.68712,51500000.0
2006-02-01 04:37:00,0.68713,0.68727,0.68713,0.68714,53500001.0
2006-02-01 04:38:00,0.68715,0.68715,0.68702,0.68715,111900002.0
2006-02-01 04:39:00,0.68715,0.6872,0.6871,0.68715,76399998.0
2006-02-01 04:40:00,0.68709,0.68721,0.68709,0.68718,70400000.0
2006-02-01 04:41:00,0.68729,0.68729,0.68721,0.68723,64499999.0
2006-02-01 04:42:00,0.68725,0.68725,0.68715,0.68723,96800000.0
2006-02-01 04:43:00,0.68722,0.68737,0.68721,0.68737,15900000.0
2006-02-01 04:44:00,0.68731,0.68731,0.68713,0.68721,109300002.0
2006-02-01 04:45:00,0.68727,0.68735,0.68727,0.68735,60000000.0
2006-02-01 04:46:00,0.68735,0.68735,0.68725,0.68725,164200002.0
2006-02-01 04:47:00,0.6873,0.68737,0.6873,0.6873,106800000.0
2006-02-01 04:48:00,0.6873,0.68735,0.68725,0.68735,102000000.0
2006-02-01 04:49:00,0.68737,0.68749,0.68733,0.6874,99399999.0
2006-02-01 04:50:00,0.68745,0.68745,0.68734,0.68737,74800000.0
2006-02-01 04:51:00,0.68738,0.68744,0.68734,0.68734,97600000.0
2006-02-01 04:52:00,0.68745,0.68745,0.6873,0.68745,83900000.0
2006-02-01 04:53:00,0.68738,0.68742,0.68738,0.68742,13700000.0
2006-02-01 04:54:00,0.6873,0.68735,0.68725,0.68735,84200000.0
2006-02-01 04:55:00,0.68738,0.68741,0.68732,0.68733,64300000.0
2006-02-01 04:56:00,0.68725,0.68742,0.68725,0.68738,80200000.0
2006-02-01 04:57:00,0.68735,0.68735,0.6871,0.6873,70900001.0
2006-02-01 04:58:00,0.68725,0.68735,0.68725,0.68725,136200000.0
2006-02-01 04:59:00,0.68735,0.68745,0.68725,0.68735,95500000.0
2006-02-01 05:00:00,0.68735,0.68735,0.68725,0.6873,46000000.0
2006-02-01 05:01:00,0.68725,0.68737,0.68712,0.68727,79300000.0
2006-02-01 05:02:00,0.68727,0.68727,0.6872,0.6872,27099999.0
2006-02-01 05:03:00,0.68723,0.68723,0.68702,0.68707,77299999.0
2006-02-01 05:04:00,0.68718,0.68741,0.68708,0.68721,151800001.0
2006-02-01 05:05:00,0.68718,0.68722,0.68711,0.68714,42300000.0
2006-02-01 05:06:00,0.68728,0.6873,0.68719,0.68722,48200000.0
2006-02-01 05:07:00,0.6872,0.68725,0.68712,0.6872,65500000.0
2006-02-01 05:08:00,0.68715,0.68732,0.68715,0.6872,115800002.0
2006-02-01 05:09:00,0.6872,0.68722,0.68711,0.68718,68500001.0
2006-02-01 05:10:00,0.68717,0.68721,0.68712,0.68712,41400000.0
2006-02-01 05:11:00,0.6871,0.68718,0.68705,0.68715,90600000.0
2006-02-01 05:12:00,0.6871,0.6872,0.6871,0.6871,21500000.0
2006-02-01 05:13:00,0.6871,0.68715,0.68698,0.6871,100300001.0
2006-02-01 05:14:00,0.6871,0.68715,0.68704,0.68709,91599999.0
2006-02-01 05:15:00,0.68703,0.68705,0.68703,0.68703,32700000.0
2006-02-01 05:16:00,0.68705,0.68717,0.68705,0.68717,114000003.0
2006-02-01 05:17:00,0.68726,0.68734,0.68722,0.68734,102199998.0
2006-02-01 05:18:00,0.68733,0.68735,0.68719,0.68732,47900000.0
2006-02-01 05:19:00,0.6874,0.68743,0.68735,0.68743,62599999.0
2006-02-01 05:20:00,0.6873,0.68735,0.68725,0.68725,102899997.0
2006-02-01 05:21:00,0.68737,0.68743,0.68723,0.68743,41300000.0
2006-02-01 05:22:00,0.68739,0.68741,0.68724,0.6874,74399999.0
2006-02-01 05:23:00,0.68727,0.68728,0.6872,0.68722,93700000.0
2006-02-01 05:24:00,0.68734,0.68734,0.68717,0.6872,89200000.0
2006-02-01 05:25:00,0.6871,0.68725,0.6871,0.68725,94600000.0
2006-02-01 05:26:00,0.68716,0.6872,0.68705,0.6872,88599999.0
2006-02-01 05:27:00,0.68723,0.68723,0.68705,0.6872,44400000.0
2006-02-01 05:28:00,0.68725,0.68725,0.68715,0.68725,70100000.0
2006-02-01 05:29:00,0.68717,0.68733,0.68709,0.68733,95500000.0
2006-02-01 05:30:00,0.68725,0.68725,0.6872,0.6872,75200000.0
2006-02-01 05:31:00,0.68719,0.68722,0.68709,0.68722,88900000.0
2006-02-01 05:32:00,0.68718,0.68726,0.68713,0.68714,56700000.0
2006-02-01 05:33:00,0.68717,0.68719,0.68711,0.68713,68299999.0
2006-02-01 05:34:00,0.68718,0.68721,0.68709,0.68721,42800000.0
2006-02-01 05:35:00,0.68725,0.68725,0.68717,0.68717,150899996.0
2006-02-01 05:36:00,0.68727,0.68727,0.68695,0.6872,53500000.0
2006-02-01 05:37:00,0.68723,0.68723,0.68716,0.68718,79600000.0
2006-02-01 05:38:00,0.68723,0.68728,0.6872,0.68725,88100000.0
2006-02-01 05:39:00,0.68728,0.68728,0.68723,0.68728,63599999.0
2006-02-01 05:40:00,0.68725,0.6873,0.68715,0.6872,102299999.0
2006-02-01 05:41:00,0.6872,0.68722,0.6872,0.6872,66900000.0
2006-02-01 05:42:00,0.68724,0.68727,0.68705,0.68705,98099999.0
2006-02-01 05:43:00,0.68705,0.68715,0.68705,0.68715,47600000.0
2006-02-01 05:44:00,0.68713,0.68715,0.6871,0.6871,121200001.0
2006-02-01 05:45:00,0.6871,0.68718,0.68702,0.68718,97400000.0
2006-02-01 05:46:00,0.6872,0.68725,0.6872,0.6872,101200000.0
2006-02-01 05:47:00,0.68722,0.68722,0.68705,0.68705,83800000.0
2006-02-01 05:48:00,0.68725,0.68725,0.68715,0.68722,53100000.0
2006-02-01 05:49:00,0.68725,0.68725,0.68715,0.68725,60899999.0
2006-02-01 05:50:00,0.6872,0.6873,0.68713,0.68713,141699999.0
2006-02-01 05:51:00,0.68723,0.68723,0.68705,0.68705,78099998.0
2006-02-01 05:52:00,0.68715,0.68715,0.68705,0.6871,78300000.0
2006-02-01 05:53:00,0.68705,0.68712,0.687,0.687,13300000.0
2006-02-01 05:54:00,0.687,0.68715,0.687,0.687,43400000.0
2006-02-01 05:55:00,0.68705,0.68718,0.687,0.6871,74100000.0
2006-02-01 05:56:00,0.6871,0.6871,0.68705,0.6871,63600002.0
2006-02-01 05:57:00,0.68705,0.6872,0.68705,0.68705,62800000.0
2006-02-01 05:58:00,0.68706,0.68706,0.68704,0.68704,19100001.0
2006-02-01 05:59:00,0.68715,0.68715,0.687,0.68705,35900000.0
2006-02-01 06:00:00,0.68691,0.68691,0.68677,0.68677,77500001.0
2006-02-01 06:01:00,0.68673,0.68683,0.68657,0.68675,129799999.0
2006-02-01 06:02:00,0.6868,0.68685,0.6867,0.6868,46900000.0
2006-02-01 06:03:00,0.68683,0.68696,0.68682,0.68682,61499999.0
2006-02-01 06:04:00,0.68688,0.68696,0.68688,0.68688,74100001.0
2006-02-01 06:05:00,0.68695,0.68695,0.6869,0.6869,105499999.0
2006-02-01 06:06:00,0.6869,0.68692,0.68685,0.6869,64700000.0
2006-02-01 06:07:00,0.68699,0.68713,0.68699,0.68713,104700000.0
2006-02-01 06:08:00,0.68719,0.68726,0.6871,0.6871,61900000.0
2006-02-01 06:09:00,0.687,0.68715,0.687,0.68715,131000002.0
2006-02-01 06:10:00,0.68717,0.68735,0.68697,0.68697,68700001.0
2006-02-01 06:11:00,0.68691,0.68701,0.68691,0.68701,27800000.0
2006-02-01 06:12:00,0.68709,0.68709,0.68701,0.68701,23600000.0
2006-02-01 06:13:00,0.68708,0.6871,0.68701,0.68709,67700000.0
2006-02-01 06:14:00,0.68712,0.68718,0.68712,0.68718,31899999.0
2006-02-01 06:15:00,0.68722,0.6873,0.6872,0.68727,80600000.0
2006-02-01 06:16:00,0.6872,0.6872,0.687,0.68717,42200000.0
2006-02-01 06:17:00,0.68725,0.68727,0.68715,0.6872,90999999.0
2006-02-01 06:18:00,0.68712,0.68737,0.68712,0.68723,120800000.0
2006-02-01 06:19:00,0.6873,0.68737,0.6873,0.68737,51600001.0
2006-02-01 06:20:00,0.6873,0.68735,0.6873,0.68735,87300001.0
2006-02-01 06:21:00,0.6874,0.6874,0.68735,0.6874,44200000.0
2006-02-01 06:22:00,0.68735,0.68735,0.68733,0.68733,27800000.0
2006-02-01 06:23:00,0.68735,0.68735,0.6871,0.6873,75800001.0
2006-02-01 06:24:00,0.68733,0.68735,0.68725,0.6873,78600000.0
2006-02-01 06:25:00,0.68732,0.68742,0.68728,0.68728,109599999.0
2006-02-01 06:26:00,0.68727,0.68735,0.68727,0.6873,31299999.0
2006-02-01 06:27:00,0.6873,0.68735,0.68725,0.6873,132499999.0
2006-02-01 06:28:00,0.6873,0.68735,0.68725,0.68733,104700001.0
2006-02-01 06:29:00,0.6873,0.68735,0.6873,0.68735,59900000.0
2006-02-01 06:30:00,0.6873,0.68738,0.68725,0.68725,69700001.0
2006-02-01 06:31:00,0.6873,0.68735,0.68725,0.6873,127400000.0
2006-02-01 06:32:00,0.68735,0.68735,0.68725,0.68733,105399999.0
2006-02-01 06:33:00,0.68714,0.68745,0.68714,0.68745,63299999.0
2006-02-01 06:34:00,0.68735,0.68736,0.68727,0.68727,40500000.0
2006-02-01 06:35:00,0.68727,0.68735,0.68725,0.68735,103600000.0
2006-02-01 06:36:00,0.6872,0.68735,0.6872,0.68735,74900000.0
2006-02-01 06:37:00,0.6873,0.68735,0.6873,0.68735,54500000.0
2006-02-01 06:38:00,0.6873,0.68735,0.68725,0.6873,109700001.0
2006-02-01 06:39:00,0.68738,0.68738,0.68727,0.68727,38500000.0
2006-02-01 06:40:00,0.68719,0.6873,0.68719,0.68728,72700001.0
2006-02-01 06:41:00,0.68729,0.68732,0.68722,0.68723,74200000.0
2006-02-01 06:42:00,0.68704,0.68732,0.68704,0.68732,24600000.0
2006-02-01 06:43:00,0.6873,0.68733,0.68725,0.68727,85700001.0
2006-02-01 06:44:00,0.6872,0.68725,0.68715,0.68725,141500000.0
2006-02-01 06:45:00,0.68718,0.6872,0.6871,0.6871,32600000.0
2006-02-01 06:46:00,0.68707,0.68713,0.68698,0.68713,107499998.0
2006-02-01 06:47:00,0.68716,0.68722,0.68711,0.68712,119500001.0
2006-02-01 06:48:00,0.6871,0.68724,0.68707,0.68724,88799999.0
2006-02-01 06:49:00,0.68717,0.68732,0.68704,0.68732,82000000.0
2006-02-01 06:50:00,0.68728,0.68728,0.68725,0.68726,57800000.0
2006-02-01 06:51:00,0.68734,0.68735,0.68729,0.68729,61000001.0
2006-02-01 06:52:00,0.6873,0.68735,0.68725,0.68735,118499998.0
2006-02-01 06:53:00,0.68733,0.68749,0.68728,0.68746,32800000.0
2006-02-01 06:54:00,0.68754,0.68765,0.68754,0.68765,93400000.0
2006-02-01 06:55:00,0.68758,0.68762,0.68751,0.68751,86100000.0
2006-02-01 06:56:00,0.68755,0.68755,0.68745,0.6875,96399997.0
2006-02-01 06:57:00,0.68755,0.68761,0.68741,0.68758,113600000.0
2006-02-01 06:58:00,0.68734,0.68751,0.68734,0.68751,70100000.0
2006-02-01 06:59:00,0.68738,0.68755,0.68738,0.68755,66100000.0
2006-02-01 07:00:00,0.68742,0.68757,0.6874,0.68748,77899999.0
2006-02-01 07:01:00,0.68755,0.68755,0.68755,0.68755,52600002.0
2006-02-01 07:02:00,0.68756,0.68762,0.68752,0.68754,116699999.0
2006-02-01 07:03:00,0.68757,0.68759,0.68754,0.68758,44200001.0
2006-02-01 07:04:00,0.68755,0.68765,0.68755,0.68765,64699999.0
2006-02-01 07:05:00,0.6876,0.68772,0.68754,0.68772,83400002.0
2006-02-01 07:06:00,0.68775,0.68775,0.68765,0.6877,82999999.0
2006-02-01 07:07:00,0.6877,0.6877,0.68751,0.68758,83300000.0
2006-02-01 07:08:00,0.68765,0.68765,0.6874,0.6876,90199999.0
2006-02-01 07:09:00,0.68755,0.6877,0.68755,0.68765,78899998.0
2006-02-01 07:10:00,0.68763,0.68763,0.68751,0.68751,56400000.0
2006-02-01 07:11:00,0.68725,0.68758,0.68725,0.68749,127299999.0
2006-02-01 07:12:00,0.68752,0.6876,0.6875,0.68755,64600000.0
2006-02-01 07:13:00,0.6876,0.6876,0.6875,0.6875,69200001.0
2006-02-01 07:14:00,0.6875,0.6876,0.68745,0.6876,116100003.0
2006-02-01 07:15:00,0.68755,0.6876,0.68745,0.6875,55200000.0
2006-02-01 07:16:00,0.68753,0.68755,0.6875,0.6875,53299999.0
2006-02-01 07:17:00,0.6875,0.6875,0.6875,0.6875,24700000.0
2006-02-01 07:18:00,0.6875,0.68755,0.68745,0.68755,130199999.0
2006-02-01 07:19:00,0.68755,0.68755,0.68745,0.68745,13500000.0
2006-02-01 07:20:00,0.68756,0.68761,0.68738,0.68738,97200001.0
2006-02-01 07:21:00,0.68735,0.6875,0.68735,0.68748,57599999.0
2006-02-01 07:22:00,0.68746,0.68749,0.68746,0.68749,24699999.0
2006-02-01 07:23:00,0.68738,0.68744,0.68729,0.68737,33400000.0
2006-02-01 07:24:00,0.68735,0.68741,0.68726,0.68726,69799998.0
2006-02-01 07:25:00,0.68737,0.68737,0.68715,0.68732,88299998.0
2006-02-01 07:26:00,0.68723,0.68723,0.68712,0.6872,90800000.0
2006-02-01 07:27:00,0.68728,0.68732,0.68726,0.68727,89999999.0
2006-02-01 07:28:00,0.6872,0.68725,0.6872,0.68725,21500000.0
2006-02-01 07:29:00,0.68728,0.68738,0.68717,0.6873,108600000.0
2006-02-01 07:30:00,0.6873,0.68735,0.68725,0.68735,64900001.0
2006-02-01 07:31:00,0.6873,0.68735,0.68725,0.68735,52199999.0
2006-02-01 07:32:00,0.68735,0.6874,0.68725,0.68725,61300000.0
2006-02-01 07:33:00,0.68725,0.68735,0.6872,0.68735,126900002.0
2006-02-01 07:34:00,0.68727,0.6874,0.68705,0.68735,56700000.0
2006-02-01 07:35:00,0.68725,0.68735,0.68725,0.68725,27999999.0
2006-02-01 07:36:00,0.6873,0.68735,0.6873,0.68735,85300001.0
2006-02-01 07:37:00,0.68735,0.68735,0.68725,0.6873,83499999.0
2006-02-01 07:38:00,0.68735,0.68735,0.68725,0.68735,146299998.0
2006-02-01 07:39:00,0.68728,0.68735,0.68728,0.68735,61300000.0
2006-02-01 07:40:00,0.68725,0.6874,0.68725,0.68735,97600001.0
2006-02-01 07:41:00,0.68733,0.68735,0.68725,0.68735,39000000.0
2006-02-01 07:42:00,0.68738,0.68741,0.68737,0.68737,27100000.0
2006-02-01 07:43:00,0.68745,0.68745,0.68725,0.68725,139300002.0
2006-02-01 07:44:00,0.68735,0.6874,0.68735,0.6874,88800001.0
2006-02-01 07:45:00,0.6874,0.68745,0.68735,0.68735,112199998.0
2006-02-01 07:46:00,0.68746,0.68758,0.68746,0.68758,73999999.0
2006-02-01 07:47:00,0.68765,0.68765,0.68755,0.68763,29500000.0
2006-02-01 07:48:00,0.68763,0.68763,0.68739,0.68757,70400001.0
2006-02-01 07:49:00,0.6875,0.68755,0.68748,0.68755,128000001.0
2006-02-01 07:50:00,0.6875,0.68755,0.68735,0.68743,82899998.0
2006-02-01 07:51:00,0.68745,0.68758,0.68745,0.68745,181200001.0
2006-02-01 07:52:00,0.68753,0.68753,0.68745,0.68745,27200000.0
2006-02-01 07:53:00,0.68748,0.68755,0.68745,0.68745,45700000.0
2006-02-01 07:54:00,0.68747,0.68755,0.6874,0.68747,127899999.0
2006-02-01 07:55:00,0.6875,0.6875,0.68745,0.68745,23800000.0
2006-02-01 07:56:00,0.68747,0.68755,0.68747,0.6875,40600000.0
2006-02-01 07:57:00,0.68755,0.68755,0.68745,0.68755,78900001.0
2006-02-01 07:58:00,0.68755,0.68765,0.6875,0.6875,55900000.0
2006-02-01 07:59:00,0.6876,0.6876,0.6875,0.68755,56599999.0
2006-02-01 08:00:00,0.6874,0.68765,0.6874,0.68752,122599999.0
2006-02-01 08:01:00,0.68755,0.68755,0.68745,0.6875,77399999.0
2006-02-01 08:02:00,0.68755,0.68768,0.6875,0.68755,80400000.0
2006-02-01 08:03:00,0.68755,0.68755,0.6875,0.68755,57799999.0
2006-02-01 08:04:00,0.68752,0.68752,0.68741,0.68741,52700000.0
2006-02-01 08:05:00,0.68738,0.68738,0.68715,0.68715,97199999.0
2006-02-01 08:06:00,0.68725,0.68735,0.68724,0.68727,126800001.0
2006-02-01 08:07:00,0.68714,0.68732,0.68714,0.68732,67199999.0
2006-02-01 08:08:00,0.68736,0.68746,0.68735,0.68745,161900001.0
2006-02-01 08:09:00,0.68742,0.68742,0.68726,0.68726,34200000.0
2006-02-01 08:10:00,0.68735,0.6874,0.6873,0.6873,48500000.0
2006-02-01 08:11:00,0.68735,0.68745,0.68725,0.68732,102000002.0
2006-02-01 08:12:00,0.6872,0.68735,0.6872,0.68735,43700000.0
2006-02-01 08:13:00,0.6873,0.6874,0.6873,0.6874,89200001.0
2006-02-01 08:14:00,0.68736,0.68746,0.68736,0.68746,58900000.0
2006-02-01 08:15:00,0.68747,0.6875,0.68743,0.68743,112199998.0
2006-02-01 08:16:00,0.6874,0.68745,0.68735,0.68745,63300002.0
2006-02-01 08:17:00,0.6874,0.6875,0.68729,0.68743,59800000.0
2006-02-01 08:18:00,0.68748,0.68751,0.68743,0.68746,123099997.0
2006-02-01 08:19:00,0.68755,0.68755,0.68745,0.68747,106599999.0
2006-02-01 08:20:00,0.68755,0.6876,0.68745,0.6875,128699999.0
2006-02-01 08:21:00,0.6874,0.68755,0.6874,0.6875,62500000.0
2006-02-01 08:22:00,0.68755,0.68755,0.68742,0.68742,21500000.0
2006-02-01 08:23:00,0.6875,0.6875,0.68745,0.68745,31000000.0
2006-02-01 08:24:00,0.68751,0.68751,0.68729,0.68741,58000000.0
2006-02-01 08:25:00,0.68733,0.68736,0.68721,0.68721,112599999.0
2006-02-01 08:26:00,0.68737,0.6874,0.68731,0.68731,70100000.0
2006-02-01 08:27:00,0.68728,0.68728,0.68727,0.68727,23999999.0
2006-02-01 08:28:00,0.68722,0.68735,0.68722,0.68722,95999999.0
2006-02-01 08:29:00,0.68725,0.68725,0.68718,0.68718,24100000.0
2006-02-01 08:30:00,0.68725,0.68725,0.68715,0.68715,70100000.0
2006-02-01 08:31:00,0.68724,0.68738,0.68724,0.68731,64100000.0
2006-02-01 08:32:00,0.68733,0.68741,0.68731,0.68732,72200000.0
2006-02-01 08:33:00,0.68725,0.68735,0.68715,0.6873,95800000.0
2006-02-01 08:34:00,0.6874,0.6874,0.6873,0.68735,80000001.0
2006-02-01 08:35:00,0.68723,0.68723,0.68718,0.68718,35199999.0
2006-02-01 08:36:00,0.68708,0.68715,0.68696,0.68696,88400000.0
2006-02-01 08:37:00,0.68705,0.68708,0.68699,0.68708,39500000.0
2006-02-01 08:38:00,0.68704,0.68707,0.68703,0.68703,38200000.0
2006-02-01 08:39:00,0.68708,0.68708,0.68702,0.68707,73400002.0
2006-02-01 08:40:00,0.68713,0.68716,0.68705,0.68705,84600000.0
2006-02-01 08:41:00,0.68708,0.68711,0.68696,0.68708,71700000.0
2006-02-01 08:42:00,0.68715,0.68715,0.68715,0.68715,4000000.0
2006-02-01 08:43:00,0.68703,0.68738,0.687,0.68738,90400001.0
2006-02-01 08:44:00,0.68726,0.68726,0.68696,0.68696,64199999.0
2006-02-01 08:45:00,0.68703,0.68705,0.687,0.687,29600001.0
2006-02-01 08:46:00,0.68714,0.68716,0.68702,0.6871,53300000.0
2006-02-01 08:47:00,0.68709,0.6871,0.68707,0.6871,56800001.0
2006-02-01 08:48:00,0.687,0.6871,0.687,0.68705,62899999.0
2006-02-01 08:49:00,0.68713,0.68714,0.68713,0.68714,10300000.0
2006-02-01 08:50:00,0.68725,0.68725,0.68716,0.6872,69100000.0
2006-02-01 08:51:00,0.6871,0.6871,0.68693,0.68693,69400000.0
2006-02-01 08:52:00,0.68702,0.68705,0.68695,0.68705,69599998.0
2006-02-01 08:53:00,0.68705,0.68705,0.68695,0.68695,73000001.0
2006-02-01 08:54:00,0.687,0.68705,0.687,0.687,82500000.0
2006-02-01 08:55:00,0.68703,0.68705,0.68695,0.68705,79599999.0
2006-02-01 08:56:00,0.687,0.68705,0.68675,0.6868,72500002.0
2006-02-01 08:57:00,0.68705,0.68705,0.687,0.68702,43900000.0
2006-02-01 08:58:00,0.68707,0.68714,0.68702,0.68708,84600000.0
2006-02-01 08:59:00,0.68719,0.68719,0.68712,0.68718,61800000.0
2006-02-01 09:00:00,0.6872,0.68756,0.6872,0.68756,40900000.0
2006-02-01 09:01:00,0.68743,0.6875,0.68738,0.6875,66199999.0
2006-02-01 09:02:00,0.68764,0.68779,0.68764,0.68779,43700000.0
2006-02-01 09:03:00,0.68785,0.688,0.68785,0.688,47099999.0
2006-02-01 09:04:00,0.68799,0.68799,0.68762,0.68775,85300000.0
2006-02-01 09:05:00,0.68773,0.68791,0.68773,0.68791,51699998.0
2006-02-01 09:06:00,0.68785,0.68795,0.68785,0.68795,37500000.0
2006-02-01 09:07:00,0.68796,0.6881,0.68796,0.68798,55000000.0
2006-02-01 09:08:00,0.688,0.688,0.68785,0.6879,51000000.0
2006-02-01 09:09:00,0.68791,0.688,0.68787,0.68791,137600000.0
2006-02-01 09:10:00,0.68784,0.68784,0.68756,0.68766,107100000.0
2006-02-01 09:11:00,0.68777,0.68781,0.68774,0.68781,66800000.0
2006-02-01 09:12:00,0.68778,0.68778,0.68773,0.68774,34199999.0
2006-02-01 09:13:00,0.68776,0.68783,0.68774,0.6878,69200000.0
2006-02-01 09:14:00,0.68777,0.68777,0.68736,0.68774,66600000.0
2006-02-01 09:15:00,0.68782,0.68793,0.68778,0.68779,82500000.0
2006-02-01 09:16:00,0.68785,0.68785,0.6878,0.68785,78600000.0
2006-02-01 09:17:00,0.68785,0.688,0.68781,0.68781,150800001.0
2006-02-01 09:18:00,0.68793,0.68801,0.6879,0.68798,96800000.0
2006-02-01 09:19:00,0.68796,0.68796,0.6879,0.6879,32700000.0
2006-02-01 09:20:00,0.68784,0.68798,0.68784,0.68795,97699999.0
2006-02-01 09:21:00,0.68794,0.68802,0.68793,0.68795,81200000.0
2006-02-01 09:22:00,0.68809,0.68821,0.68809,0.68821,15900000.0
2006-02-01 09:23:00,0.6881,0.68816,0.688,0.68807,91899999.0
2006-02-01 09:24:00,0.68807,0.6882,0.68807,0.6882,58700001.0
2006-02-01 09:25:00,0.68833,0.68833,0.68815,0.68822,42300000.0
2006-02-01 09:26:00,0.68825,0.68827,0.68824,0.68827,64200000.0
2006-02-01 09:27:00,0.68832,0.68839,0.68812,0.68812,86999997.0
2006-02-01 09:28:00,0.6881,0.68815,0.68805,0.68805,55900000.0
2006-02-01 09:29:00,0.68806,0.68806,0.68791,0.68793,46200001.0
2006-02-01 09:30:00,0.68791,0.68792,0.68782,0.68792,68300000.0
2006-02-01 09:31:00,0.6879,0.68798,0.6879,0.68798,30300000.0
2006-02-01 09:32:00,0.68798,0.68813,0.68797,0.68813,91699998.0
2006-02-01 09:33:00,0.6882,0.6884,0.68817,0.68827,81900000.0
2006-02-01 09:34:00,0.68825,0.68842,0.68821,0.68842,73400000.0
2006-02-01 09:35:00,0.68839,0.68843,0.68813,0.68843,92499999.0
2006-02-01 09:36:00,0.68832,0.68847,0.68832,0.68845,44400000.0
2006-02-01 09:37:00,0.68849,0.68849,0.68829,0.68832,94199999.0
2006-02-01 09:38:00,0.68842,0.68845,0.68832,0.68832,73699999.0
2006-02-01 09:39:00,0.68845,0.68845,0.6884,0.6884,50099998.0
2006-02-01 09:40:00,0.68837,0.68841,0.68832,0.68832,60700000.0
2006-02-01 09:41:00,0.68826,0.68837,0.68817,0.68824,116200001.0
2006-02-01 09:42:00,0.68822,0.68836,0.68816,0.68816,72200000.0
2006-02-01 09:43:00,0.68815,0.68832,0.68815,0.68828,105600001.0
2006-02-01 09:44:00,0.6883,0.68835,0.6883,0.6883,91000000.0
2006-02-01 09:45:00,0.68821,0.6884,0.68821,0.68826,57000000.0
2006-02-01 09:46:00,0.68828,0.68833,0.68827,0.68833,20000000.0
2006-02-01 09:47:00,0.68818,0.68825,0.6881,0.68825,57400000.0
2006-02-01 09:48:00,0.68812,0.68815,0.68803,0.68803,37400000.0
2006-02-01 09:49:00,0.68795,0.688,0.68785,0.68785,87599998.0
2006-02-01 09:50:00,0.68785,0.68785,0.6877,0.68773,65700000.0
2006-02-01 09:51:00,0.68767,0.68767,0.68758,0.68765,43600000.0
2006-02-01 09:52:00,0.6877,0.68775,0.6877,0.68775,83199999.0
2006-02-01 09:53:00,0.6877,0.6877,0.6877,0.6877,23600000.0
2006-02-01 09:54:00,0.68768,0.6878,0.68761,0.6878,71500002.0
2006-02-01 09:55:00,0.68767,0.68781,0.68758,0.68773,30300000.0
2006-02-01 09:56:00,0.68776,0.68776,0.68756,0.6877,58200000.0
2006-02-01 09:57:00,0.68762,0.68769,0.68755,0.68769,120599997.0
2006-02-01 09:58:00,0.68771,0.68773,0.68758,0.68759,40000000.0
2006-02-01 09:59:00,0.68763,0.68768,0.68763,0.68768,43900000.0
2006-02-01 10:00:00,0.68766,0.68779,0.68766,0.68777,74699999.0
2006-02-01 10:01:00,0.68767,0.68767,0.68745,0.68745,106999997.0
2006-02-01 10:02:00,0.68744,0.68754,0.68737,0.68745,122100002.0
2006-02-01 10:03:00,0.68745,0.6875,0.68735,0.6874,119299998.0
2006-02-01 10:04:00,0.68744,0.68752,0.68744,0.68745,69699998.0
2006-02-01 10:05:00,0.6876,0.68808,0.6876,0.68774,68499999.0
2006-02-01 10:06:00,0.68806,0.6882,0.68779,0.68784,96500000.0
2006-02-01 10:07:00,0.68773,0.68775,0.68768,0.68768,127700004.0
2006-02-01 10:08:00,0.68766,0.68798,0.68766,0.68798,70900000.0
2006-02-01 10:09:00,0.68787,0.68807,0.68782,0.68805,127200001.0
2006-02-01 10:10:00,0.68796,0.68796,0.68787,0.68787,113700000.0
2006-02-01 10:11:00,0.68786,0.68797,0.68774,0.68774,74900000.0
2006-02-01 10:12:00,0.68765,0.68775,0.68765,0.68775,25400000.0
2006-02-01 10:13:00,0.68768,0.68775,0.68763,0.68767,73600000.0
2006-02-01 10:14:00,0.68754,0.68754,0.68731,0.68749,78100000.0
2006-02-01 10:15:00,0.6875,0.6875,0.68739,0.68739,40000000.0
2006-02-01 10:16:00,0.68746,0.68746,0.68737,0.68739,89299999.0
2006-02-01 10:17:00,0.68742,0.68742,0.68731,0.68731,68199999.0
2006-02-01 10:18:00,0.68729,0.68734,0.68722,0.68722,133900001.0
2006-02-01 10:19:00,0.68715,0.68731,0.68715,0.68725,95299998.0
2006-02-01 10:20:00,0.68725,0.68725,0.6872,0.6872,23999999.0
2006-02-01 10:21:00,0.68727,0.68734,0.68724,0.68729,90099999.0
2006-02-01 10:22:00,0.68722,0.68735,0.68722,0.68735,74499999.0
2006-02-01 10:23:00,0.68736,0.68747,0.68731,0.68736,102299999.0
2006-02-01 10:24:00,0.68741,0.68751,0.68741,0.68747,134400001.0
2006-02-01 10:25:00,0.68739,0.68741,0.68734,0.6874,78699999.0
2006-02-01 10:26:00,0.68747,0.68753,0.68743,0.6875,109699999.0
2006-02-01 10:27:00,0.68753,0.68753,0.68737,0.68747,54200001.0
2006-02-01 10:28:00,0.68749,0.68753,0.68745,0.68745,55700000.0
2006-02-01 10:29:00,0.68762,0.68773,0.68762,0.68773,53600000.0
2006-02-01 10:30:00,0.68763,0.68778,0.68761,0.68765,80800000.0
2006-02-01 10:31:00,0.6877,0.6878,0.68767,0.68767,88499999.0
2006-02-01 10:32:00,0.68765,0.68789,0.68765,0.68789,81099999.0
2006-02-01 10:33:00,0.68796,0.68796,0.68787,0.68793,59800000.0
2006-02-01 10:34:00,0.68791,0.68802,0.68791,0.68802,128400000.0
2006-02-01 10:35:00,0.68809,0.68809,0.68803,0.68803,7800000.0
2006-02-01 10:36:00,0.68804,0.6882,0.68796,0.68817,73699999.0
2006-02-01 10:37:00,0.68814,0.68829,0.68814,0.68829,120799997.0
2006-02-01 10:38:00,0.68825,0.68826,0.68801,0.68812,137700001.0
2006-02-01 10:39:00,0.68817,0.68839,0.68811,0.68818,83599999.0
2006-02-01 10:40:00,0.68824,0.68824,0.68794,0.68797,89600002.0
2006-02-01 10:41:00,0.6879,0.68823,0.6879,0.68814,113699998.0
2006-02-01 10:42:00,0.68833,0.68833,0.68826,0.68833,35000000.0
2006-02-01 10:43:00,0.68823,0.68834,0.68823,0.68834,107199998.0
2006-02-01 10:44:00,0.68841,0.68841,0.68812,0.68816,90199999.0
2006-02-01 10:45:00,0.68812,0.68812,0.68797,0.68804,157700001.0
2006-02-01 10:46:00,0.6879,0.6879,0.6878,0.6878,84600001.0
2006-02-01 10:47:00,0.68759,0.68773,0.68754,0.68771,166099998.0
2006-02-01 10:48:00,0.68772,0.68787,0.68772,0.68785,76800000.0
2006-02-01 10:49:00,0.68778,0.68778,0.6876,0.68774,55899999.0
2006-02-01 10:50:00,0.68787,0.68787,0.68763,0.68767,76200000.0
2006-02-01 10:51:00,0.6878,0.68792,0.68757,0.68792,50900000.0
2006-02-01 10:52:00,0.68789,0.68821,0.68789,0.68821,80400000.0
2006-02-01 10:53:00,0.68829,0.68837,0.68821,0.68834,150599999.0
2006-02-01 10:54:00,0.68822,0.68827,0.68802,0.6881,48200000.0
2006-02-01 10:55:00,0.68807,0.68822,0.68807,0.68822,97200000.0
2006-02-01 10:56:00,0.68817,0.68817,0.6881,0.68816,91699999.0
2006-02-01 10:57:00,0.68821,0.6883,0.68821,0.68822,74600000.0
2006-02-01 10:58:00,0.68815,0.68815,0.68801,0.68804,164000000.0
2006-02-01 10:59:00,0.688,0.68811,0.68797,0.68811,67799999.0
2006-02-01 11:00:00,0.68813,0.68828,0.68796,0.68824,120600000.0
2006-02-01 11:01:00,0.68819,0.68821,0.68797,0.68818,97599999.0
2006-02-01 11:02:00,0.68815,0.6883,0.68807,0.68827,86700000.0
2006-02-01 11:03:00,0.68828,0.68834,0.68818,0.68834,103900000.0
2006-02-01 11:04:00,0.68832,0.68832,0.68812,0.68812,76300000.0
2006-02-01 11:05:00,0.68827,0.68827,0.68797,0.68804,76400002.0
2006-02-01 11:06:00,0.688,0.68809,0.68793,0.68793,117200000.0
2006-02-01 11:07:00,0.688,0.68812,0.688,0.68812,82800000.0
2006-02-01 11:08:00,0.68808,0.6881,0.68796,0.68797,92800002.0
2006-02-01 11:09:00,0.68789,0.688,0.68787,0.68793,135600002.0
2006-02-01 11:10:00,0.68794,0.68814,0.68786,0.68811,97700001.0
2006-02-01 11:11:00,0.68813,0.6883,0.6881,0.6883,102099999.0
2006-02-01 11:12:00,0.68832,0.68837,0.68818,0.68833,60599999.0
2006-02-01 11:13:00,0.68824,0.68827,0.68818,0.68821,125299999.0
2006-02-01 11:14:00,0.68822,0.68839,0.68822,0.68829,190999999.0
2006-02-01 11:15:00,0.68836,0.68838,0.68825,0.68828,109899998.0
2006-02-01 11:16:00,0.68838,0.68843,0.68822,0.68839,82400000.0
2006-02-01 11:17:00,0.68841,0.68846,0.68835,0.68843,111000000.0
2006-02-01 11:18:00,0.68842,0.68842,0.68835,0.68837,164299999.0
2006-02-01 11:19:00,0.6882,0.68845,0.6882,0.68835,128599999.0
2006-02-01 11:20:00,0.68833,0.68843,0.68828,0.68833,89300001.0
2006-02-01 11:21:00,0.68842,0.68843,0.68826,0.68826,55500000.0
2006-02-01 11:22:00,0.68824,0.68833,0.68817,0.68819,107099999.0
2006-02-01 11:23:00,0.68829,0.68829,0.68815,0.68815,85400000.0
2006-02-01 11:24:00,0.68812,0.68825,0.68797,0.68813,93000000.0
2006-02-01 11:25:00,0.68805,0.68805,0.68783,0.68785,61200000.0
2006-02-01 11:26:00,0.68791,0.68804,0.68791,0.68795,96700000.0
2006-02-01 11:27:00,0.68792,0.68805,0.68792,0.68805,40700000.0
2006-02-01 11:28:00,0.68811,0.68811,0.68791,0.68794,47099999.0
2006-02-01 11:29:00,0.68797,0.68802,0.68788,0.68788,139999997.0
2006-02-01 11:30:00,0.68792,0.688,0.68791,0.68791,81400000.0
2006-02-01 11:31:00,0.68794,0.68797,0.68779,0.68779,84499998.0
2006-02-01 11:32:00,0.68786,0.688,0.68786,0.6879,81200001.0
2006-02-01 11:33:00,0.68788,0.68793,0.6878,0.68793,89100002.0
2006-02-01 11:34:00,0.68798,0.68798,0.68791,0.68793,52499999.0
2006-02-01 11:35:00,0.68793,0.68793,0.68774,0.68787,71200002.0
2006-02-01 11:36:00,0.68782,0.68792,0.68775,0.68792,54900000.0
2006-02-01 11:37:00,0.68796,0.68802,0.68782,0.68794,155199999.0
2006-02-01 11:38:00,0.68792,0.68801,0.68786,0.68797,139700000.0
2006-02-01 11:39:00,0.68783,0.68783,0.68759,0.68776,97000000.0
2006-02-01 11:40:00,0.68775,0.68785,0.68775,0.68778,151200002.0
2006-02-01 11:41:00,0.68768,0.68783,0.68768,0.68781,105599999.0
2006-02-01 11:42:00,0.6878,0.68785,0.6878,0.6878,78799997.0
2006-02-01 11:43:00,0.6878,0.68785,0.68775,0.68777,87600000.0
2006-02-01 11:44:00,0.6877,0.6877,0.68748,0.68748,29399999.0
2006-02-01 11:45:00,0.68743,0.68753,0.68741,0.68741,88299999.0
2006-02-01 11:46:00,0.68748,0.68758,0.68742,0.68758,116600000.0
2006-02-01 11:47:00,0.68764,0.68764,0.68734,0.68734,134000000.0
2006-02-01 11:48:00,0.68732,0.68743,0.68727,0.68727,68400000.0
2006-02-01 11:49:00,0.68734,0.68738,0.68723,0.68729,80200000.0
2006-02-01 11:50:00,0.68707,0.68711,0.68691,0.68691,117599997.0
2006-02-01 11:51:00,0.68695,0.68702,0.68695,0.68698,75799999.0
2006-02-01 11:52:00,0.68705,0.68705,0.68695,0.68705,101699999.0
2006-02-01 11:53:00,0.68703,0.6871,0.68692,0.6871,52800000.0
2006-02-01 11:54:00,0.68714,0.68714,0.68704,0.68707,59799999.0
2006-02-01 11:55:00,0.68704,0.68718,0.68704,0.68717,85500000.0
2006-02-01 11:56:00,0.68728,0.68728,0.68715,0.68725,146400000.0
2006-02-01 11:57:00,0.68723,0.68738,0.68723,0.68731,121100001.0
2006-02-01 11:58:00,0.68735,0.68735,0.68728,0.6873,81300000.0
2006-02-01 11:59:00,0.68742,0.68784,0.68742,0.68784,54999999.0
2006-02-01 12:00:00,0.68792,0.68792,0.68771,0.68773,36600000.0
2006-02-01 12:01:00,0.68759,0.68759,0.68733,0.68744,129699998.0
2006-02-01 12:02:00,0.68743,0.68771,0.68743,0.68767,111199999.0
2006-02-01 12:03:00,0.68772,0.68772,0.68765,0.6877,76899998.0
2006-02-01 12:04:00,0.68762,0.68762,0.68735,0.68754,42000000.0
2006-02-01 12:05:00,0.68755,0.68755,0.68745,0.68751,52100000.0
2006-02-01 12:06:00,0.68751,0.68771,0.68751,0.68768,123300000.0
2006-02-01 12:07:00,0.68765,0.68785,0.68756,0.68756,132399999.0
2006-02-01 12:08:00,0.68738,0.68744,0.68728,0.68744,92900002.0
2006-02-01 12:09:00,0.68755,0.68755,0.6875,0.68755,63100000.0
2006-02-01 12:10:00,0.6875,0.68762,0.68743,0.68762,121499998.0
2006-02-01 12:11:00,0.68763,0.68764,0.68757,0.68758,54600000.0
2006-02-01 12:12:00,0.68749,0.68807,0.68749,0.6878,96800000.0
2006-02-01 12:13:00,0.68777,0.68781,0.68771,0.68779,69400000.0
2006-02-01 12:14:00,0.68777,0.68781,0.68776,0.68778,75999999.0
2006-02-01 12:15:00,0.6878,0.6879,0.6878,0.68785,98100001.0
2006-02-01 12:16:00,0.68785,0.68805,0.68785,0.68804,59700000.0
2006-02-01 12:17:00,0.68801,0.68812,0.68798,0.68801,130200000.0
2006-02-01 12:18:00,0.68807,0.68807,0.68803,0.68805,70900000.0
2006-02-01 12:19:00,0.68806,0.68809,0.68793,0.68793,83900000.0
2006-02-01 12:20:00,0.68801,0.68815,0.68795,0.68804,121799997.0
2006-02-01 12:21:00,0.68794,0.68808,0.68793,0.68797,102700000.0
2006-02-01 12:22:00,0.688,0.68812,0.688,0.68805,105099997.0
2006-02-01 12:23:00,0.68795,0.68806,0.68792,0.68797,97399999.0
2006-02-01 12:24:00,0.68787,0.68787,0.68776,0.68776,12500000.0
2006-02-01 12:25:00,0.6877,0.68775,0.68768,0.68775,87400001.0
2006-02-01 12:26:00,0.68772,0.68772,0.68755,0.68767,152199998.0
2006-02-01 12:27:00,0.68773,0.68783,0.68773,0.68783,29500000.0
2006-02-01 12:28:00,0.68777,0.68777,0.68766,0.68775,53800000.0
2006-02-01 12:29:00,0.68774,0.68776,0.68774,0.68776,27100000.0
2006-02-01 12:30:00,0.68775,0.6878,0.68775,0.68778,21100000.0
2006-02-01 12:31:00,0.68788,0.68805,0.68771,0.68797,94300000.0
2006-02-01 12:32:00,0.6881,0.6881,0.68798,0.688,100600000.0
2006-02-01 12:33:00,0.68808,0.68808,0.68796,0.68796,81700000.0
2006-02-01 12:34:00,0.688,0.68811,0.68798,0.68807,95500001.0
2006-02-01 12:35:00,0.6881,0.68815,0.68805,0.68809,38300000.0
2006-02-01 12:36:00,0.68799,0.68811,0.68779,0.68791,85100000.0
2006-02-01 12:37:00,0.68788,0.68805,0.68786,0.68786,69400000.0
2006-02-01 12:38:00,0.68794,0.68795,0.68766,0.68787,127599999.0
2006-02-01 12:39:00,0.68785,0.68785,0.68775,0.68785,76699998.0
2006-02-01 12:40:00,0.6878,0.68783,0.6876,0.68783,120500001.0
2006-02-01 12:41:00,0.68771,0.68771,0.68766,0.68766,29499999.0
2006-02-01 12:42:00,0.68763,0.68765,0.6876,0.6876,30100000.0
2006-02-01 12:43:00,0.68764,0.68767,0.68754,0.68754,106399999.0
2006-02-01 12:44:00,0.68754,0.6876,0.68751,0.68753,52600000.0
2006-02-01 12:45:00,0.6875,0.6875,0.68739,0.68739,94000001.0
2006-02-01 12:46:00,0.6874,0.6874,0.68725,0.68725,30300001.0
2006-02-01 12:47:00,0.6872,0.6872,0.68708,0.68714,68000000.0
2006-02-01 12:48:00,0.6871,0.6871,0.68692,0.68692,115499999.0
2006-02-01 12:49:00,0.68695,0.68696,0.68679,0.68681,109400000.0
2006-02-01 12:50:00,0.68671,0.68672,0.68631,0.68634,128199999.0
2006-02-01 12:51:00,0.6864,0.68641,0.68613,0.68641,54100000.0
2006-02-01 12:52:00,0.68636,0.68671,0.68636,0.68647,107800000.0
2006-02-01 12:53:00,0.68643,0.68671,0.68643,0.6866,83600001.0
2006-02-01 12:54:00,0.68658,0.68662,0.68656,0.68662,72600000.0
2006-02-01 12:55:00,0.68659,0.68681,0.68659,0.68681,153599997.0
2006-02-01 12:56:00,0.68687,0.68687,0.6867,0.6867,62600000.0
2006-02-01 12:57:00,0.6867,0.6867,0.6867,0.6867,28600000.0
2006-02-01 12:58:00,0.68669,0.68669,0.68641,0.68648,145900001.0
2006-02-01 12:59:00,0.68665,0.68665,0.68665,0.68665,25300001.0
2006-02-01 13:00:00,0.68682,0.68686,0.68654,0.68654,114900001.0
2006-02-01 13:01:00,0.6864,0.68645,0.68631,0.68643,83700001.0
2006-02-01 13:02:00,0.68644,0.68671,0.68644,0.68671,102200000.0
2006-02-01 13:03:00,0.68666,0.68666,0.68641,0.68642,70700000.0
2006-02-01 13:04:00,0.68625,0.68625,0.68593,0.68593,109100001.0
2006-02-01 13:05:00,0.68594,0.68601,0.68594,0.68601,36599999.0
2006-02-01 13:06:00,0.68598,0.68607,0.68591,0.68598,78599999.0
2006-02-01 13:07:00,0.6858,0.68613,0.6858,0.68613,79100000.0
2006-02-01 13:08:00,0.68608,0.68637,0.68608,0.68624,122599999.0
2006-02-01 13:09:00,0.68662,0.68683,0.68662,0.68671,108400002.0
2006-02-01 13:10:00,0.68683,0.68691,0.68677,0.68677,85200000.0
2006-02-01 13:11:00,0.68675,0.6869,0.68675,0.68675,110100000.0
2006-02-01 13:12:00,0.68683,0.687,0.68672,0.687,74999998.0
2006-02-01 13:13:00,0.68715,0.68723,0.68711,0.68723,118400000.0
2006-02-01 13:14:00,0.68718,0.68724,0.68716,0.68716,68500001.0
2006-02-01 13:15:00,0.6872,0.68726,0.68707,0.68714,100900000.0
2006-02-01 13:16:00,0.68715,0.68719,0.68707,0.68707,150399999.0
2006-02-01 13:17:00,0.68704,0.68713,0.68702,0.68713,60199999.0
2006-02-01 13:18:00,0.68716,0.68744,0.68715,0.68715,64700001.0
2006-02-01 13:19:00,0.68715,0.68725,0.68715,0.6872,36199999.0
2006-02-01 13:20:00,0.68728,0.68738,0.68722,0.68732,29400000.0
2006-02-01 13:21:00,0.68743,0.68761,0.68735,0.68735,48300000.0
2006-02-01 13:22:00,0.68726,0.68737,0.68726,0.68737,69799999.0
2006-02-01 13:23:00,0.68742,0.68742,0.68723,0.68734,128599999.0
2006-02-01 13:24:00,0.68728,0.68747,0.6872,0.6872,122100000.0
2006-02-01 13:25:00,0.68726,0.68726,0.68699,0.68699,54100000.0
2006-02-01 13:26:00,0.68709,0.68715,0.68686,0.68708,113600002.0
2006-02-01 13:27:00,0.68715,0.68724,0.68705,0.68705,112899999.0
2006-02-01 13:28:00,0.68706,0.68706,0.68692,0.687,90700001.0
2006-02-01 13:29:00,0.687,0.68705,0.68695,0.687,84699999.0
2006-02-01 13:30:00,0.68697,0.68719,0.68697,0.68715,113800000.0
2006-02-01 13:31:00,0.68712,0.68719,0.6871,0.68715,55699999.0
2006-02-01 13:32:00,0.68703,0.68706,0.68695,0.68706,78800000.0
2006-02-01 13:33:00,0.68711,0.68711,0.68693,0.68693,65300000.0
2006-02-01 13:34:00,0.68686,0.68708,0.68686,0.68706,74799999.0
2006-02-01 13:35:00,0.68711,0.68712,0.68693,0.68698,107500000.0
2006-02-01 13:36:00,0.68697,0.68697,0.68688,0.68691,115499999.0
2006-02-01 13:37:00,0.68695,0.687,0.68685,0.6869,85300001.0
2006-02-01 13:38:00,0.68691,0.68693,0.68677,0.68686,80899999.0
2006-02-01 13:39:00,0.68687,0.68688,0.68644,0.68644,105300000.0
2006-02-01 13:40:00,0.68645,0.68652,0.68643,0.68649,62099999.0
2006-02-01 13:41:00,0.6864,0.68656,0.68618,0.68646,217199997.0
2006-02-01 13:42:00,0.6864,0.6864,0.68625,0.68625,59300000.0
2006-02-01 13:43:00,0.68627,0.68639,0.68619,0.68639,92499999.0
2006-02-01 13:44:00,0.68647,0.68652,0.6863,0.68641,104200000.0
2006-02-01 13:45:00,0.6864,0.68645,0.68635,0.68645,99599999.0
2006-02-01 13:46:00,0.68635,0.68637,0.68627,0.68637,126999999.0
2006-02-01 13:47:00,0.68645,0.68687,0.68645,0.68687,58700000.0
2006-02-01 13:48:00,0.68682,0.68682,0.68643,0.68643,71999999.0
2006-02-01 13:49:00,0.68637,0.68637,0.68622,0.68627,77200002.0
2006-02-01 13:50:00,0.68632,0.68632,0.68619,0.68628,41800000.0
2006-02-01 13:51:00,0.68613,0.68615,0.68604,0.68615,106899998.0
2006-02-01 13:52:00,0.6862,0.68627,0.68608,0.68627,96099999.0
2006-02-01 13:53:00,0.68635,0.68635,0.68622,0.6863,48500000.0
2006-02-01 13:54:00,0.6863,0.68635,0.68625,0.68635,54899999.0
2006-02-01 13:55:00,0.6863,0.6863,0.68613,0.68626,52900000.0
2006-02-01 13:56:00,0.68628,0.68629,0.68623,0.68623,133000001.0
2006-02-01 13:57:00,0.68635,0.68635,0.68621,0.6863,76500001.0
2006-02-01 13:58:00,0.68635,0.68635,0.6863,0.6863,34100000.0
2006-02-01 13:59:00,0.68637,0.68637,0.68625,0.68625,58700000.0
2006-02-01 14:00:00,0.68627,0.68635,0.68605,0.68625,35100000.0
2006-02-01 14:01:00,0.68633,0.68641,0.68631,0.68637,76400000.0
2006-02-01 14:02:00,0.68645,0.68645,0.68635,0.6864,32700000.0
2006-02-01 14:03:00,0.68642,0.68642,0.68626,0.6863,103600001.0
2006-02-01 14:04:00,0.68638,0.68641,0.68634,0.68641,92100001.0
2006-02-01 14:05:00,0.68638,0.68649,0.68635,0.68636,170699995.0
2006-02-01 14:06:00,0.68648,0.68663,0.68641,0.68663,91200000.0
2006-02-01 14:07:00,0.68663,0.68666,0.68655,0.68666,73600000.0
2006-02-01 14:08:00,0.68656,0.68667,0.6865,0.68655,62500000.0
2006-02-01 14:09:00,0.68645,0.68645,0.68635,0.68635,130400000.0
2006-02-01 14:10:00,0.68645,0.68645,0.6864,0.6864,39100000.0
2006-02-01 14:11:00,0.68637,0.68637,0.68628,0.68628,24700000.0
2006-02-01 14:12:00,0.68627,0.68641,0.68627,0.68641,63700000.0
2006-02-01 14:13:00,0.6864,0.68646,0.68622,0.68637,105700000.0
2006-02-01 14:14:00,0.68639,0.68645,0.6863,0.68645,98199999.0
2006-02-01 14:15:00,0.68647,0.68647,0.6864,0.6864,48900000.0
2006-02-01 14:16:00,0.68625,0.68635,0.68625,0.68632,87400000.0
2006-02-01 14:17:00,0.68631,0.68631,0.68605,0.68615,40800000.0
2006-02-01 14:18:00,0.6861,0.68621,0.68605,0.68608,118800001.0
2006-02-01 14:19:00,0.68602,0.68624,0.68602,0.68617,135499999.0
2006-02-01 14:20:00,0.6861,0.68615,0.68609,0.68609,42500000.0
2006-02-01 14:21:00,0.68608,0.68609,0.68595,0.68595,103500001.0
2006-02-01 14:22:00,0.6861,0.68632,0.68609,0.68609,66300001.0
2006-02-01 14:23:00,0.68602,0.68615,0.68597,0.68597,104800000.0
2006-02-01 14:24:00,0.68605,0.68605,0.68595,0.68595,56200000.0
2006-02-01 14:25:00,0.68596,0.68605,0.68591,0.68598,75899999.0
2006-02-01 14:26:00,0.68598,0.68605,0.68598,0.68605,21200000.0
2006-02-01 14:27:00,0.68602,0.68607,0.686,0.686,74200000.0
2006-02-01 14:28:00,0.68592,0.68604,0.68592,0.68601,76000000.0
2006-02-01 14:29:00,0.68602,0.68612,0.68595,0.68607,110099998.0
2006-02-01 14:30:00,0.68615,0.68617,0.68605,0.68615,93899999.0
2006-02-01 14:31:00,0.68612,0.68617,0.6861,0.6861,78400001.0
2006-02-01 14:32:00,0.68612,0.68623,0.68609,0.68613,99600001.0
2006-02-01 14:33:00,0.68615,0.68615,0.68608,0.68608,86300000.0
2006-02-01 14:34:00,0.68615,0.68615,0.68595,0.68615,55899999.0
2006-02-01 14:35:00,0.6861,0.68615,0.6861,0.6861,25400000.0
2006-02-01 14:36:00,0.68611,0.68611,0.686,0.686,31400000.0
2006-02-01 14:37:00,0.68605,0.68605,0.68597,0.686,12800000.0
2006-02-01 14:38:00,0.68596,0.68599,0.68596,0.68599,39499998.0
2006-02-01 14:39:00,0.68586,0.68599,0.68586,0.68588,117200000.0
2006-02-01 14:40:00,0.68588,0.68593,0.68581,0.68591,46800000.0
2006-02-01 14:41:00,0.6859,0.68595,0.68583,0.6859,66800000.0
2006-02-01 14:42:00,0.68591,0.68599,0.68587,0.68598,102999999.0
2006-02-01 14:43:00,0.68592,0.68602,0.68587,0.68602,51799999.0
2006-02-01 14:44:00,0.68607,0.68634,0.68607,0.68632,62900000.0
2006-02-01 14:45:00,0.68622,0.68627,0.68616,0.68616,63799999.0
2006-02-01 14:46:00,0.68625,0.68625,0.6862,0.68625,48500000.0
2006-02-01 14:47:00,0.68625,0.68649,0.68625,0.68639,132799998.0
2006-02-01 14:48:00,0.68653,0.68666,0.68653,0.68663,77499999.0
2006-02-01 14:49:00,0.68663,0.68663,0.68654,0.68659,77399999.0
2006-02-01 14:50:00,0.6866,0.68665,0.6866,0.68665,19899999.0
2006-02-01 14:51:00,0.68656,0.68657,0.68646,0.68652,39900000.0
2006-02-01 14:52:00,0.68646,0.68646,0.68635,0.68635,82200000.0
2006-02-01 14:53:00,0.68645,0.68645,0.68625,0.68625,48100000.0
2006-02-01 14:54:00,0.68641,0.68653,0.68638,0.68653,41500000.0
2006-02-01 14:55:00,0.68647,0.68648,0.68642,0.68642,100500000.0
2006-02-01 14:56:00,0.6864,0.6865,0.6864,0.6865,21500000.0
2006-02-01 14:57:00,0.68645,0.6865,0.68643,0.68645,93300000.0
2006-02-01 14:58:00,0.68635,0.68645,0.68635,0.68635,74300000.0
2006-02-01 14:59:00,0.68647,0.6865,0.68644,0.68649,103700001.0
2006-02-01 15:00:00,0.6865,0.68655,0.68645,0.6865,98199999.0
2006-02-01 15:01:00,0.68646,0.68646,0.6863,0.6864,70200001.0
2006-02-01 15:02:00,0.68651,0.68653,0.68638,0.68638,111299999.0
2006-02-01 15:03:00,0.6864,0.68645,0.68635,0.68643,107700002.0
2006-02-01 15:04:00,0.6864,0.68645,0.68635,0.68645,83700001.0
2006-02-01 15:05:00,0.68635,0.68636,0.68624,0.68635,80000000.0
2006-02-01 15:06:00,0.68645,0.6865,0.68635,0.68643,85000000.0
2006-02-01 15:07:00,0.68645,0.68645,0.68642,0.68642,22800000.0
2006-02-01 15:08:00,0.6864,0.68647,0.68625,0.68625,140400001.0
2006-02-01 15:09:00,0.68645,0.68645,0.6864,0.6864,49300000.0
2006-02-01 15:10:00,0.68645,0.6865,0.6864,0.6864,76399999.0
2006-02-01 15:11:00,0.68638,0.68651,0.68638,0.68643,157300000.0
2006-02-01 15:12:00,0.6864,0.6864,0.68623,0.68623,132299999.0
2006-02-01 15:13:00,0.68617,0.68617,0.68595,0.68595,49500000.0
2006-02-01 15:14:00,0.68595,0.68595,0.68574,0.6859,83700000.0
2006-02-01 15:15:00,0.68595,0.68595,0.68589,0.6859,89499999.0
2006-02-01 15:16:00,0.68578,0.68582,0.68567,0.68582,102800000.0
2006-02-01 15:17:00,0.68576,0.68595,0.68576,0.68583,136599999.0
2006-02-01 15:18:00,0.68586,0.6859,0.68584,0.68584,84200002.0
2006-02-01 15:19:00,0.68589,0.68589,0.68557,0.68557,135400002.0
2006-02-01 15:20:00,0.68558,0.68572,0.68554,0.68572,92100000.0
2006-02-01 15:21:00,0.68578,0.68581,0.68564,0.68564,68000000.0
2006-02-01 15:22:00,0.68561,0.68561,0.68559,0.68559,28600000.0
2006-02-01 15:23:00,0.68555,0.68555,0.6855,0.6855,115199999.0
2006-02-01 15:24:00,0.68561,0.68566,0.68549,0.6856,169399999.0
2006-02-01 15:25:00,0.6857,0.68581,0.68565,0.68575,125600000.0
2006-02-01 15:26:00,0.68577,0.68589,0.68577,0.68588,89899999.0
2006-02-01 15:27:00,0.68583,0.68594,0.68581,0.68582,112299999.0
2006-02-01 15:28:00,0.68575,0.6859,0.68572,0.68575,64399998.0
2006-02-01 15:29:00,0.68575,0.6859,0.68575,0.6858,71300000.0
2006-02-01 15:30:00,0.6859,0.686,0.6859,0.68598,97899998.0
2006-02-01 15:31:00,0.686,0.686,0.6858,0.6858,64700000.0
2006-02-01 15:32:00,0.68578,0.68578,0.68537,0.68537,111199999.0
2006-02-01 15:33:00,0.68557,0.68558,0.68557,0.68558,49300002.0
2006-02-01 15:34:00,0.6855,0.68568,0.6855,0.68566,53999999.0
2006-02-01 15:35:00,0.68573,0.68576,0.68569,0.68572,64100000.0
2006-02-01 15:36:00,0.68571,0.68582,0.6857,0.6857,36700000.0
2006-02-01 15:37:00,0.6857,0.68572,0.68562,0.68562,29400000.0
2006-02-01 15:38:00,0.68577,0.68586,0.68577,0.68578,59699999.0
2006-02-01 15:39:00,0.68581,0.68593,0.68577,0.68593,89900001.0
2006-02-01 15:40:00,0.68595,0.686,0.68575,0.68575,49500000.0
2006-02-01 15:41:00,0.6859,0.68595,0.68583,0.6859,80100000.0
2006-02-01 15:42:00,0.68595,0.68616,0.68595,0.68608,60000000.0
2006-02-01 15:43:00,0.68611,0.68611,0.68593,0.68593,90400000.0
2006-02-01 15:44:00,0.6859,0.6859,0.68573,0.68585,82100000.0
2006-02-01 15:45:00,0.68584,0.68586,0.68584,0.68586,28700000.0
2006-02-01 15:46:00,0.68595,0.68605,0.68582,0.68582,68500000.0
2006-02-01 15:47:00,0.68592,0.686,0.68592,0.686,69100000.0
2006-02-01 15:48:00,0.686,0.68605,0.68595,0.686,58899999.0
2006-02-01 15:49:00,0.68603,0.68623,0.68603,0.68619,65500000.0
2006-02-01 15:50:00,0.68613,0.68634,0.68613,0.68618,121499997.0
2006-02-01 15:51:00,0.68616,0.68618,0.6861,0.68617,40600000.0
2006-02-01 15:52:00,0.68607,0.68631,0.68607,0.68628,108599999.0
2006-02-01 15:53:00,0.68626,0.6864,0.68626,0.68636,126099999.0
2006-02-01 15:54:00,0.68637,0.68637,0.68623,0.68623,2500000.0
2006-02-01 15:55:00,0.6862,0.68627,0.68615,0.68615,29600000.0
2006-02-01 15:56:00,0.68615,0.68618,0.68601,0.68618,106400002.0
2006-02-01 15:57:00,0.68627,0.6863,0.68618,0.68618,73100000.0
2006-02-01 15:58:00,0.68625,0.68625,0.68625,0.68625,20800000.0
2006-02-01 15:59:00,0.6862,0.68625,0.68615,0.68625,43800000.0
2006-02-01 16:00:00,0.68617,0.6863,0.68617,0.68629,38300000.0
2006-02-01 16:01:00,0.68632,0.68635,0.68625,0.6863,83400000.0
2006-02-01 16:02:00,0.68632,0.68641,0.68632,0.68636,68700000.0
2006-02-01 16:03:00,0.68645,0.68645,0.68637,0.68637,44700000.0
2006-02-01 16:04:00,0.68638,0.68643,0.6863,0.68643,73200000.0
2006-02-01 16:05:00,0.68642,0.68645,0.68638,0.68639,82800000.0
2006-02-01 16:06:00,0.68643,0.68643,0.6863,0.68637,133199998.0
2006-02-01 16:07:00,0.68622,0.68634,0.68613,0.68634,136699999.0
2006-02-01 16:08:00,0.68629,0.68634,0.68623,0.68623,130499999.0
2006-02-01 16:09:00,0.68624,0.68642,0.68612,0.68612,52500000.0
2006-02-01 16:10:00,0.68582,0.68588,0.68582,0.68587,24600000.0
2006-02-01 16:11:00,0.68587,0.68613,0.68587,0.68605,67699999.0
2006-02-01 16:12:00,0.68602,0.68609,0.68602,0.68607,68400000.0
2006-02-01 16:13:00,0.68596,0.68619,0.68591,0.68597,98700000.0
2006-02-01 16:14:00,0.68599,0.68606,0.68593,0.68593,33500000.0
2006-02-01 16:15:00,0.68585,0.68595,0.68585,0.68593,140399998.0
2006-02-01 16:16:00,0.6861,0.6861,0.68587,0.68596,92099999.0
2006-02-01 16:17:00,0.68593,0.68604,0.68593,0.68599,77600000.0
2006-02-01 16:18:00,0.68585,0.68596,0.68575,0.68587,51000000.0
2006-02-01 16:19:00,0.68593,0.68607,0.68585,0.68593,131800002.0
2006-02-01 16:20:00,0.68601,0.68601,0.68581,0.68586,96299999.0
2006-02-01 16:21:00,0.68589,0.68604,0.68588,0.68592,91600001.0
2006-02-01 16:22:00,0.68592,0.68598,0.6859,0.6859,112200001.0
2006-02-01 16:23:00,0.68585,0.68593,0.68585,0.6859,67900000.0
2006-02-01 16:24:00,0.686,0.686,0.68593,0.68593,62900000.0
2006-02-01 16:25:00,0.6859,0.68598,0.68588,0.68595,122599999.0
2006-02-01 16:26:00,0.68584,0.68603,0.68584,0.68603,109100001.0
2006-02-01 16:27:00,0.68606,0.68632,0.68606,0.68632,60100000.0
2006-02-01 16:28:00,0.6861,0.68643,0.6861,0.68633,88999999.0
2006-02-01 16:29:00,0.68635,0.68635,0.68625,0.68632,40700000.0
2006-02-01 16:30:00,0.68635,0.68653,0.68635,0.68637,80799998.0
2006-02-01 16:31:00,0.68642,0.68649,0.68638,0.6864,145500000.0
2006-02-01 16:32:00,0.68642,0.68642,0.68627,0.68627,109000000.0
2006-02-01 16:33:00,0.68636,0.6865,0.68632,0.68646,117799999.0
2006-02-01 16:34:00,0.6864,0.68645,0.68637,0.68637,143900003.0
2006-02-01 16:35:00,0.68638,0.68643,0.68626,0.68632,83199999.0
2006-02-01 16:36:00,0.68625,0.68635,0.68625,0.68635,65500000.0
2006-02-01 16:37:00,0.68618,0.68619,0.68607,0.68607,40800000.0
2006-02-01 16:38:00,0.68614,0.6863,0.68614,0.68627,104000001.0
2006-02-01 16:39:00,0.6863,0.6863,0.6863,0.6863,41499999.0
2006-02-01 16:40:00,0.68629,0.68631,0.6861,0.68624,79900000.0
2006-02-01 16:41:00,0.68638,0.68644,0.68637,0.68644,85200002.0
2006-02-01 16:42:00,0.68642,0.68651,0.6863,0.68645,125599997.0
2006-02-01 16:43:00,0.68638,0.68642,0.68634,0.68639,115299996.0
2006-02-01 16:44:00,0.68645,0.6865,0.68635,0.68635,78900000.0
2006-02-01 16:45:00,0.68642,0.68642,0.68625,0.6863,99300000.0
2006-02-01 16:46:00,0.68642,0.68642,0.68625,0.68625,162600003.0
2006-02-01 16:47:00,0.68631,0.68638,0.68613,0.68619,64600000.0
2006-02-01 16:48:00,0.6862,0.68621,0.68604,0.68621,139500002.0
2006-02-01 16:49:00,0.68618,0.68634,0.68615,0.68625,116199999.0
2006-02-01 16:50:00,0.68606,0.68617,0.68603,0.68603,142600000.0
2006-02-01 16:51:00,0.68603,0.68603,0.68584,0.68585,134400000.0
2006-02-01 16:52:00,0.68593,0.68593,0.68557,0.68567,98000000.0
2006-02-01 16:53:00,0.68554,0.68554,0.68544,0.68548,56700000.0
2006-02-01 16:54:00,0.68548,0.68556,0.68545,0.68555,154399999.0
2006-02-01 16:55:00,0.68548,0.68548,0.68526,0.68542,121000001.0
2006-02-01 16:56:00,0.68545,0.68545,0.6854,0.68543,61700001.0
2006-02-01 16:57:00,0.68543,0.68543,0.6853,0.68537,87599999.0
2006-02-01 16:58:00,0.68536,0.68549,0.68535,0.68549,70800000.0
2006-02-01 16:59:00,0.68543,0.68556,0.68533,0.6854,136700000.0
2006-02-01 17:00:00,0.68533,0.68547,0.68529,0.68533,95000000.0
2006-02-01 17:01:00,0.68537,0.68537,0.68519,0.68527,98699999.0
2006-02-01 17:02:00,0.68531,0.6854,0.68527,0.6854,80700000.0
2006-02-01 17:03:00,0.68513,0.68557,0.68513,0.68557,139300001.0
2006-02-01 17:04:00,0.68548,0.6857,0.68543,0.6857,69499999.0
2006-02-01 17:05:00,0.68555,0.68576,0.68554,0.68562,105900001.0
2006-02-01 17:06:00,0.68561,0.68573,0.68534,0.68545,63400000.0
2006-02-01 17:07:00,0.68549,0.68565,0.68549,0.68565,110000004.0
2006-02-01 17:08:00,0.68592,0.68628,0.68592,0.68595,66100000.0
2006-02-01 17:09:00,0.68602,0.68607,0.68587,0.68607,65399999.0
2006-02-01 17:10:00,0.68605,0.68605,0.68595,0.68595,35800000.0
2006-02-01 17:11:00,0.68577,0.68609,0.68577,0.68607,40600000.0
2006-02-01 17:12:00,0.68618,0.68661,0.68618,0.68634,128999998.0
2006-02-01 17:13:00,0.68638,0.6866,0.68638,0.6866,103400000.0
2006-02-01 17:14:00,0.68656,0.68668,0.68656,0.68665,80599998.0
2006-02-01 17:15:00,0.68657,0.68657,0.68634,0.68634,67799999.0
2006-02-01 17:16:00,0.68639,0.68653,0.68639,0.6864,75600000.0
2006-02-01 17:17:00,0.68631,0.68638,0.68615,0.68629,99399999.0
2006-02-01 17:18:00,0.68625,0.6865,0.6861,0.6865,81600000.0
2006-02-01 17:19:00,0.68661,0.68666,0.6865,0.6865,97300002.0
2006-02-01 17:20:00,0.68663,0.68663,0.68647,0.68657,68700000.0
2006-02-01 17:21:00,0.68655,0.6866,0.68652,0.6866,60300000.0
2006-02-01 17:22:00,0.68655,0.6867,0.68655,0.6867,36700000.0
2006-02-01 17:23:00,0.68665,0.68665,0.68653,0.68665,78000001.0
2006-02-01 17:24:00,0.68658,0.68663,0.68649,0.68663,91599999.0
2006-02-01 17:25:00,0.68658,0.68666,0.68652,0.68666,70100000.0
2006-02-01 17:26:00,0.68667,0.68676,0.68665,0.68665,100700001.0
2006-02-01 17:27:00,0.68678,0.68688,0.68666,0.68679,127300000.0
2006-02-01 17:28:00,0.68665,0.68672,0.68661,0.68669,60299999.0
2006-02-01 17:29:00,0.68675,0.68675,0.68665,0.68675,76899999.0
2006-02-01 17:30:00,0.68672,0.68675,0.68653,0.68653,74100000.0
2006-02-01 17:31:00,0.68652,0.68671,0.68652,0.68665,88399999.0
2006-02-01 17:32:00,0.68671,0.68679,0.68671,0.68674,73400000.0
2006-02-01 17:33:00,0.68683,0.68683,0.68678,0.6868,73000001.0
2006-02-01 17:34:00,0.68683,0.6869,0.6868,0.6868,102900001.0
2006-02-01 17:35:00,0.6868,0.68685,0.6868,0.68683,60799999.0
2006-02-01 17:36:00,0.68678,0.68678,0.68666,0.68675,60100000.0
2006-02-01 17:37:00,0.6867,0.6867,0.68661,0.68666,47100000.0
2006-02-01 17:38:00,0.68663,0.68663,0.68654,0.68658,109099998.0
2006-02-01 17:39:00,0.6866,0.68665,0.6866,0.68665,37300000.0
2006-02-01 17:40:00,0.68633,0.68633,0.68614,0.6862,76899999.0
2006-02-01 17:41:00,0.68635,0.68643,0.68635,0.68643,30299999.0
2006-02-01 17:42:00,0.68648,0.68651,0.68637,0.68642,68400000.0
2006-02-01 17:43:00,0.68646,0.68652,0.68638,0.68648,46999999.0
2006-02-01 17:44:00,0.68651,0.68652,0.68643,0.68652,81300000.0
2006-02-01 17:45:00,0.68649,0.68649,0.6862,0.68641,71700001.0
2006-02-01 17:46:00,0.6864,0.68647,0.68617,0.68639,62300001.0
2006-02-01 17:47:00,0.68646,0.68648,0.68619,0.6864,66300001.0
2006-02-01 17:48:00,0.68643,0.68649,0.68632,0.68632,111600000.0
2006-02-01 17:49:00,0.68621,0.68627,0.68612,0.68622,89100000.0
2006-02-01 17:50:00,0.68615,0.6863,0.68615,0.68625,59000000.0
2006-02-01 17:51:00,0.68621,0.68642,0.68621,0.68642,103900002.0
2006-02-01 17:52:00,0.68639,0.68646,0.68639,0.68646,47000000.0
2006-02-01 17:53:00,0.68651,0.68656,0.68643,0.68656,118399999.0
2006-02-01 17:54:00,0.6865,0.68655,0.68648,0.68655,61799999.0
2006-02-01 17:55:00,0.68648,0.68655,0.68647,0.68655,30400000.0
2006-02-01 17:56:00,0.68651,0.68666,0.68651,0.68665,94400000.0
2006-02-01 17:57:00,0.6867,0.68674,0.68658,0.68674,63300001.0
2006-02-01 17:58:00,0.68692,0.68697,0.68683,0.68683,79800000.0
2006-02-01 17:59:00,0.68678,0.6868,0.68668,0.6867,172399998.0
2006-02-01 18:00:00,0.68662,0.68673,0.68653,0.68665,36300000.0
2006-02-01 18:01:00,0.68673,0.68685,0.68672,0.68673,96100000.0
2006-02-01 18:02:00,0.68678,0.68679,0.6867,0.68679,67299999.0
2006-02-01 18:03:00,0.68679,0.68682,0.68671,0.68675,218499998.0
2006-02-01 18:04:00,0.6867,0.68675,0.68665,0.6867,198900000.0
2006-02-01 18:05:00,0.68667,0.68669,0.68643,0.68643,375399998.0
2006-02-01 18:06:00,0.68648,0.68661,0.68646,0.68656,124899999.0
2006-02-01 18:07:00,0.68651,0.6867,0.68642,0.68651,307000005.0
2006-02-01 18:08:00,0.68652,0.68671,0.68652,0.68654,92500001.0
2006-02-01 18:09:00,0.68655,0.68655,0.68635,0.68655,132000000.0
2006-02-01 18:10:00,0.68652,0.68664,0.68651,0.68653,104900000.0
2006-02-01 18:11:00,0.68663,0.68663,0.68653,0.68653,87200001.0
2006-02-01 18:12:00,0.68665,0.68667,0.68654,0.68655,125799999.0
2006-02-01 18:13:00,0.68654,0.68662,0.6863,0.68633,88199999.0
2006-02-01 18:14:00,0.68625,0.6865,0.68625,0.6865,101299999.0
2006-02-01 18:15:00,0.68647,0.68659,0.68601,0.68601,186900002.0
2006-02-01 18:16:00,0.68595,0.68595,0.68585,0.68595,319799995.0
2006-02-01 18:17:00,0.68593,0.68617,0.68593,0.68602,113300000.0
2006-02-01 18:18:00,0.68595,0.68615,0.68595,0.68603,280999999.0
2006-02-01 18:19:00,0.68597,0.686,0.68579,0.68586,278200001.0
2006-02-01 18:20:00,0.68589,0.68609,0.68589,0.68609,140100000.0
2006-02-01 18:21:00,0.68612,0.68622,0.6861,0.68622,198100001.0
2006-02-01 18:22:00,0.68624,0.68644,0.68624,0.68639,65299999.0
2006-02-01 18:23:00,0.6864,0.68669,0.68639,0.68644,285100000.0
2006-02-01 18:24:00,0.68628,0.68628,0.68575,0.68608,253900000.0
2006-02-01 18:25:00,0.68604,0.68616,0.68599,0.68608,127800000.0
2006-02-01 18:26:00,0.68604,0.6862,0.68604,0.68608,139700002.0
2006-02-01 18:27:00,0.686,0.68612,0.686,0.68612,257300002.0
2006-02-01 18:28:00,0.68606,0.68613,0.68593,0.68608,154800000.0
2006-02-01 18:29:00,0.68613,0.68623,0.6861,0.68623,226599997.0
2006-02-01 18:30:00,0.68621,0.68621,0.68602,0.6861,105999999.0
2006-02-01 18:31:00,0.6859,0.68594,0.68578,0.68588,239699999.0
2006-02-01 18:32:00,0.68578,0.68578,0.68539,0.68539,63400000.0
2006-02-01 18:33:00,0.6854,0.68548,0.68535,0.68541,262899997.0
2006-02-01 18:34:00,0.68552,0.68565,0.6855,0.68565,114000000.0
2006-02-01 18:35:00,0.68579,0.68591,0.68578,0.68578,98900000.0
2006-02-01 18:36:00,0.68576,0.68576,0.68551,0.68554,162699999.0
2006-02-01 18:37:00,0.68554,0.68576,0.68552,0.68576,84699999.0
2006-02-01 18:38:00,0.68567,0.68569,0.68552,0.68552,116500001.0
2006-02-01 18:39:00,0.68548,0.68554,0.68537,0.68553,333799999.0
2006-02-01 18:40:00,0.68558,0.68585,0.68557,0.68585,92100000.0
2006-02-01 18:41:00,0.68578,0.68584,0.68545,0.68545,263400000.0
2006-02-01 18:42:00,0.6855,0.68555,0.68545,0.68555,102400000.0
2006-02-01 18:43:00,0.68546,0.68557,0.68526,0.6854,611699998.0
2006-02-01 18:44:00,0.68539,0.68553,0.68531,0.68551,318000000.0
2006-02-01 18:45:00,0.6856,0.6856,0.68542,0.6855,431600001.0
2006-02-01 18:46:00,0.68542,0.68542,0.68526,0.68526,92599999.0
2006-02-01 18:47:00,0.6852,0.68524,0.68513,0.68523,204600002.0
2006-02-01 18:48:00,0.68532,0.68542,0.6852,0.6852,151299999.0
2006-02-01 18:49:00,0.6852,0.6854,0.6852,0.68535,110100001.0
2006-02-01 18:50:00,0.6853,0.6853,0.68502,0.68506,121600001.0
2006-02-01 18:51:00,0.68495,0.68505,0.68495,0.68503,146500001.0
2006-02-01 18:52:00,0.68502,0.68508,0.68494,0.68505,106500000.0
2006-02-01 18:53:00,0.68509,0.68509,0.68502,0.68508,86000000.0
2006-02-01 18:54:00,0.68505,0.68505,0.685,0.685,74100000.0
2006-02-01 18:55:00,0.68505,0.68505,0.68486,0.68491,126700000.0
2006-02-01 18:56:00,0.68495,0.68499,0.68493,0.68498,87199999.0
2006-02-01 18:57:00,0.685,0.685,0.6849,0.68492,82499999.0
2006-02-01 18:58:00,0.6849,0.68495,0.6849,0.68495,69599999.0
2006-02-01 18:59:00,0.68486,0.68504,0.68485,0.68504,241000001.0
2006-02-01 19:00:00,0.68501,0.68501,0.68488,0.68498,131799999.0
2006-02-01 19:01:00,0.68502,0.68502,0.68491,0.68492,165699993.0
2006-02-01 19:02:00,0.68481,0.68481,0.68438,0.68445,83300000.0
2006-02-01 19:03:00,0.68441,0.68468,0.68441,0.68458,243200003.0
2006-02-01 19:04:00,0.68459,0.68461,0.68433,0.68433,165500003.0
2006-02-01 19:05:00,0.6843,0.68445,0.6843,0.68445,118399999.0
2006-02-01 19:06:00,0.68447,0.68455,0.68434,0.68443,188999999.0
2006-02-01 19:07:00,0.68435,0.68435,0.68394,0.68398,258199998.0
2006-02-01 19:08:00,0.684,0.684,0.68371,0.68383,127699998.0
2006-02-01 19:09:00,0.6839,0.6839,0.68375,0.68383,115399999.0
2006-02-01 19:10:00,0.68372,0.68385,0.68371,0.68371,107900000.0
2006-02-01 19:11:00,0.68375,0.68385,0.68375,0.6838,124799999.0
2006-02-01 19:12:00,0.68373,0.68387,0.68371,0.6838,106699999.0
2006-02-01 19:13:00,0.68375,0.68385,0.6837,0.6838,77300000.0
2006-02-01 19:14:00,0.68385,0.68385,0.6838,0.6838,112700001.0
2006-02-01 19:15:00,0.68381,0.68389,0.68381,0.68388,118100001.0
2006-02-01 19:16:00,0.68386,0.68397,0.68386,0.68389,62700000.0
2006-02-01 19:17:00,0.68385,0.68414,0.68385,0.68414,75900000.0
2006-02-01 19:18:00,0.68425,0.68439,0.68425,0.68437,63900000.0
2006-02-01 19:19:00,0.68426,0.68438,0.68426,0.68429,110600002.0
2006-02-01 19:20:00,0.68425,0.6843,0.68415,0.68415,134699999.0
2006-02-01 19:21:00,0.68421,0.68431,0.68416,0.68429,172100000.0
2006-02-01 19:22:00,0.68428,0.68428,0.68417,0.68425,93700000.0
2006-02-01 19:23:00,0.68415,0.68427,0.68414,0.68427,61399999.0
2006-02-01 19:24:00,0.68435,0.68437,0.6843,0.6843,67500000.0
2006-02-01 19:25:00,0.68435,0.6844,0.6843,0.6844,82200000.0
2006-02-01 19:26:00,0.6843,0.68431,0.68424,0.68428,55700000.0
2006-02-01 19:27:00,0.68425,0.68443,0.68424,0.68427,202400001.0
2006-02-01 19:28:00,0.68445,0.68445,0.68425,0.68425,183799997.0
2006-02-01 19:29:00,0.68425,0.68435,0.6842,0.6843,120799999.0
2006-02-01 19:30:00,0.68435,0.68435,0.6843,0.68435,72499998.0
2006-02-01 19:31:00,0.68438,0.68438,0.6842,0.68435,74399999.0
2006-02-01 19:32:00,0.68434,0.68434,0.68416,0.68419,115500000.0
2006-02-01 19:33:00,0.68416,0.68427,0.68412,0.68419,62200002.0
2006-02-01 19:34:00,0.68411,0.68411,0.68391,0.68404,125100000.0
2006-02-01 19:35:00,0.68397,0.68397,0.68366,0.68381,168999999.0
2006-02-01 19:36:00,0.68379,0.68379,0.6836,0.68361,189200002.0
2006-02-01 19:37:00,0.6836,0.68365,0.68358,0.68358,64300000.0
2006-02-01 19:38:00,0.68369,0.6837,0.68361,0.68368,94400001.0
2006-02-01 19:39:00,0.68372,0.68379,0.68359,0.68367,211300002.0
2006-02-01 19:40:00,0.68381,0.68383,0.68375,0.6838,97800000.0
2006-02-01 19:41:00,0.68402,0.68446,0.68402,0.68427,77800000.0
2006-02-01 19:42:00,0.68418,0.68421,0.68408,0.68408,63700000.0
2006-02-01 19:43:00,0.68408,0.68412,0.68403,0.68405,62800000.0
2006-02-01 19:44:00,0.68413,0.68413,0.68392,0.68402,110499999.0
2006-02-01 19:45:00,0.68405,0.68415,0.684,0.684,78500000.0
2006-02-01 19:46:00,0.68405,0.68417,0.68398,0.68413,86899999.0
2006-02-01 19:47:00,0.68412,0.68412,0.684,0.684,74800000.0
2006-02-01 19:48:00,0.68395,0.68403,0.68384,0.68384,70600001.0
2006-02-01 19:49:00,0.68381,0.68393,0.68367,0.68393,96400000.0
2006-02-01 19:50:00,0.68375,0.68397,0.68375,0.6839,82300000.0
2006-02-01 19:51:00,0.68397,0.68411,0.68396,0.68409,142599998.0
2006-02-01 19:52:00,0.68412,0.68412,0.68389,0.68404,122499998.0
2006-02-01 19:53:00,0.68402,0.68402,0.68381,0.68388,141800000.0
2006-02-01 19:54:00,0.6839,0.68392,0.68378,0.68378,127499999.0
2006-02-01 19:55:00,0.68365,0.68375,0.68365,0.68375,226600001.0
2006-02-01 19:56:00,0.68375,0.68386,0.68372,0.68372,272400000.0
2006-02-01 19:57:00,0.6837,0.6837,0.6835,0.68352,132100002.0
2006-02-01 19:58:00,0.68359,0.68363,0.68353,0.68359,189600000.0
2006-02-01 19:59:00,0.6836,0.68365,0.68355,0.68355,123400001.0
2006-02-01 20:00:00,0.68357,0.68368,0.68355,0.6836,227199999.0
2006-02-01 20:01:00,0.6836,0.68365,0.68352,0.68363,87100000.0
2006-02-01 20:02:00,0.68365,0.68365,0.6836,0.6836,64100000.0
2006-02-01 20:03:00,0.6837,0.6837,0.6836,0.68367,76200000.0
2006-02-01 20:04:00,0.68365,0.6837,0.68355,0.68365,191699999.0
2006-02-01 20:05:00,0.68368,0.6837,0.68355,0.68358,160000000.0
2006-02-01 20:06:00,0.6837,0.6837,0.68355,0.68365,263399999.0
2006-02-01 20:07:00,0.68365,0.68367,0.68355,0.68355,97700000.0
2006-02-01 20:08:00,0.6836,0.68365,0.6836,0.68362,64599999.0
2006-02-01 20:09:00,0.6836,0.6837,0.6834,0.6836,105400000.0
2006-02-01 20:10:00,0.68355,0.68365,0.68355,0.68365,121900000.0
2006-02-01 20:11:00,0.6836,0.68362,0.6836,0.68362,75700001.0
2006-02-01 20:12:00,0.68365,0.68365,0.68355,0.6836,100900000.0
2006-02-01 20:13:00,0.68368,0.6837,0.68335,0.6836,32700000.0
2006-02-01 20:14:00,0.68368,0.6837,0.6836,0.6837,111800000.0
2006-02-01 20:15:00,0.6836,0.68365,0.6836,0.68365,93300002.0
2006-02-01 20:16:00,0.68365,0.68375,0.68355,0.68355,365200002.0
2006-02-01 20:17:00,0.68352,0.68368,0.68352,0.68365,286699999.0
2006-02-01 20:18:00,0.68362,0.68365,0.68357,0.68365,87200000.0
2006-02-01 20:19:00,0.68365,0.68365,0.6836,0.68365,27500000.0
2006-02-01 20:20:00,0.6837,0.6837,0.68355,0.6836,48299999.0
2006-02-01 20:21:00,0.68362,0.6837,0.6836,0.68365,63600000.0
2006-02-01 20:22:00,0.68365,0.68365,0.6836,0.68365,164799998.0
2006-02-01 20:23:00,0.68365,0.6837,0.68355,0.6837,84500001.0
2006-02-01 20:24:00,0.68365,0.68365,0.68335,0.68365,122600002.0
2006-02-01 20:25:00,0.68365,0.68368,0.68355,0.6836,126799997.0
2006-02-01 20:26:00,0.68365,0.6837,0.68355,0.6836,78200001.0
2006-02-01 20:27:00,0.6836,0.68365,0.6836,0.68365,102600000.0
2006-02-01 20:28:00,0.68365,0.68365,0.6836,0.68365,83700000.0
2006-02-01 20:29:00,0.68365,0.6837,0.6836,0.68365,233900000.0
2006-02-01 20:30:00,0.68365,0.6837,0.68355,0.68365,275799999.0
2006-02-01 20:31:00,0.68368,0.68368,0.68355,0.68365,203099998.0
2006-02-01 20:32:00,0.68355,0.68365,0.68355,0.68362,116799998.0
2006-02-01 20:33:00,0.6836,0.68368,0.68355,0.68358,269600001.0
2006-02-01 20:34:00,0.68365,0.68365,0.68358,0.68365,121499998.0
2006-02-01 20:35:00,0.68365,0.68365,0.68355,0.6836,54299999.0
2006-02-01 20:36:00,0.6836,0.68375,0.6835,0.68355,214900002.0
2006-02-01 20:37:00,0.68358,0.68375,0.68355,0.6836,175999999.0
2006-02-01 20:38:00,0.6836,0.68362,0.68355,0.6836,153900001.0
2006-02-01 20:39:00,0.6836,0.68365,0.6836,0.68365,45400000.0
2006-02-01 20:40:00,0.6836,0.6837,0.68355,0.6836,208599997.0
2006-02-01 20:41:00,0.6836,0.68365,0.68355,0.68365,128100000.0
2006-02-01 20:42:00,0.6836,0.68365,0.68352,0.6836,72800000.0
2006-02-01 20:43:00,0.6836,0.6837,0.6836,0.6836,135599998.0
2006-02-01 20:44:00,0.68355,0.68365,0.68355,0.68365,37299999.0
2006-02-01 20:45:00,0.6836,0.68365,0.68352,0.68355,94000003.0
2006-02-01 20:46:00,0.68365,0.68365,0.68353,0.68353,52800000.0
2006-02-01 20:47:00,0.6836,0.68365,0.6836,0.68362,86599999.0
2006-02-01 20:48:00,0.68355,0.68365,0.68355,0.68355,70600000.0
2006-02-01 20:49:00,0.68355,0.68365,0.6835,0.6836,93100000.0
2006-02-01 20:50:00,0.6836,0.68362,0.68352,0.68355,80400000.0
2006-02-01 20:51:00,0.68355,0.68365,0.68355,0.6836,77900001.0
2006-02-01 20:52:00,0.6836,0.6837,0.68355,0.68355,128900000.0
2006-02-01 20:53:00,0.68365,0.6837,0.68357,0.6836,260700000.0
2006-02-01 20:54:00,0.6836,0.68365,0.68355,0.68365,185500001.0
2006-02-01 20:55:00,0.6836,0.6836,0.68355,0.68355,19900000.0
2006-02-01 20:56:00,0.68358,0.6837,0.68335,0.68363,110500000.0
2006-02-01 20:57:00,0.6836,0.6837,0.68345,0.6836,92199998.0
2006-02-01 20:58:00,0.6836,0.6837,0.68355,0.68355,325100005.0
2006-02-01 20:59:00,0.6836,0.6837,0.68355,0.6836,198500000.0
2006-02-01 21:00:00,0.6836,0.68362,0.68355,0.6836,191300000.0
2006-02-01 21:01:00,0.6835,0.68362,0.6835,0.68362,104399999.0
2006-02-01 21:02:00,0.6836,0.68365,0.68357,0.6836,91899999.0
2006-02-01 21:03:00,0.68365,0.6837,0.68355,0.6837,90000000.0
2006-02-01 21:04:00,0.6836,0.68365,0.68355,0.68355,73199999.0
2006-02-01 21:05:00,0.68365,0.6837,0.68355,0.6836,130899997.0
2006-02-01 21:06:00,0.68355,0.6837,0.68355,0.6836,102299998.0
2006-02-01 21:07:00,0.68365,0.68365,0.6836,0.6836,53099999.0
2006-02-01 21:08:00,0.6836,0.68365,0.6835,0.6836,143899999.0
2006-02-01 21:09:00,0.6836,0.6837,0.68355,0.68365,93900000.0
2006-02-01 21:10:00,0.6836,0.68365,0.6836,0.68365,94899998.0
2006-02-01 21:11:00,0.6836,0.6836,0.6836,0.6836,23900000.0
2006-02-01 21:12:00,0.68355,0.68368,0.68355,0.68362,101300000.0
2006-02-01 21:13:00,0.68358,0.68362,0.68355,0.6836,112600000.0
2006-02-01 21:14:00,0.68365,0.68365,0.6836,0.6836,101199998.0
2006-02-01 21:15:00,0.6836,0.6837,0.68355,0.6836,214499997.0
2006-02-01 21:16:00,0.68365,0.68365,0.68348,0.68355,116400002.0
2006-02-01 21:17:00,0.68355,0.68365,0.68345,0.68365,154000000.0
2006-02-01 21:18:00,0.68365,0.68365,0.68355,0.68362,166899999.0
2006-02-01 21:19:00,0.68365,0.68365,0.68355,0.6836,119900000.0
2006-02-01 21:20:00,0.68365,0.6837,0.6835,0.68355,235199997.0
2006-02-01 21:21:00,0.68365,0.68365,0.68355,0.68365,51900000.0
2006-02-01 21:22:00,0.68365,0.68365,0.68355,0.6836,94700000.0
2006-02-01 21:23:00,0.6836,0.68365,0.68355,0.68365,155599999.0
2006-02-01 21:24:00,0.68365,0.68365,0.68355,0.6836,88400001.0
2006-02-01 21:25:00,0.6836,0.68365,0.6836,0.68365,132200000.0
2006-02-01 21:26:00,0.68362,0.68365,0.68355,0.68365,122299999.0
2006-02-01 21:27:00,0.6836,0.68365,0.68355,0.68365,81500000.0
2006-02-01 21:28:00,0.68365,0.68365,0.6836,0.68365,41100000.0
2006-02-01 21:29:00,0.6836,0.68365,0.68345,0.68355,185000000.0
2006-02-01 21:30:00,0.68362,0.6837,0.68355,0.68365,158200000.0
2006-02-01 21:31:00,0.68365,0.68365,0.6836,0.6836,20799999.0
2006-02-01 21:32:00,0.6836,0.68365,0.68355,0.68365,35800000.0
2006-02-01 21:33:00,0.68365,0.68365,0.6836,0.68365,37500000.0
2006-02-01 21:34:00,0.68365,0.68365,0.68352,0.6836,133799999.0
2006-02-01 21:35:00,0.6836,0.68365,0.68357,0.6836,217600000.0
2006-02-01 21:36:00,0.6836,0.6837,0.68352,0.68365,244300001.0
2006-02-01 21:37:00,0.68362,0.6837,0.6836,0.68365,152600001.0
2006-02-01 21:38:00,0.68365,0.6837,0.6836,0.68362,67899999.0
2006-02-01 21:39:00,0.6836,0.68365,0.6835,0.68362,105100001.0
2006-02-01 21:40:00,0.68365,0.6837,0.6835,0.68368,192699997.0
2006-02-01 21:41:00,0.6836,0.68365,0.68355,0.68365,168799999.0
2006-02-01 21:42:00,0.68362,0.68365,0.6836,0.68365,98799998.0
2006-02-01 21:43:00,0.6836,0.6837,0.68355,0.68355,88800001.0
2006-02-01 21:44:00,0.68365,0.68365,0.68345,0.68345,60499998.0
2006-02-01 21:45:00,0.6836,0.68365,0.68352,0.6836,93599999.0
2006-02-01 21:46:00,0.68358,0.68365,0.68357,0.68357,116799997.0
2006-02-01 21:47:00,0.6836,0.68365,0.6836,0.68365,88899998.0
2006-02-01 21:48:00,0.68365,0.68365,0.68365,0.68365,100900003.0
2006-02-01 21:49:00,0.6836,0.68365,0.6835,0.68358,73100000.0
2006-02-01 21:50:00,0.68365,0.6837,0.68355,0.68362,66800000.0
2006-02-01 21:51:00,0.6836,0.68365,0.68357,0.68365,95200001.0
2006-02-01 21:52:00,0.6836,0.68375,0.68357,0.68365,81300001.0
2006-02-01 21:53:00,0.68355,0.68365,0.68355,0.68365,65999999.0
2006-02-01 21:54:00,0.68365,0.68365,0.68355,0.6836,135899999.0
2006-02-01 21:55:00,0.6836,0.68365,0.68358,0.6836,67800001.0
2006-02-01 21:56:00,0.68365,0.68365,0.68355,0.68355,62700000.0
2006-02-01 21:57:00,0.6836,0.68365,0.6835,0.68362,207899999.0
2006-02-01 21:58:00,0.6836,0.68365,0.6836,0.68365,59100001.0
2006-02-01 21:59:00,0.6836,0.6837,0.6836,0.6836,67500000.0
2006-02-01 22:00:00,0.6836,0.68365,0.68355,0.68365,110000002.0
2006-02-01 22:01:00,0.68362,0.68365,0.68355,0.6836,91200000.0
2006-02-01 22:02:00,0.68365,0.68365,0.6836,0.6836,66200000.0
2006-02-01 22:03:00,0.68365,0.68365,0.68362,0.68362,63700000.0
2006-02-01 22:04:00,0.6836,0.68365,0.68355,0.6836,67500000.0
2006-02-01 22:05:00,0.68355,0.6837,0.68355,0.68357,126200001.0
2006-02-01 22:06:00,0.68355,0.68375,0.68345,0.6836,104700000.0
2006-02-01 22:07:00,0.6836,0.68365,0.68355,0.68355,79700001.0
2006-02-01 22:08:00,0.6836,0.68375,0.68355,0.68375,71799999.0
2006-02-01 22:09:00,0.68365,0.68365,0.68355,0.68358,38600000.0
2006-02-01 22:10:00,0.6836,0.68365,0.68355,0.6836,43200000.0
2006-02-01 22:11:00,0.68352,0.68365,0.68352,0.68365,121900003.0
2006-02-01 22:12:00,0.6836,0.68365,0.68352,0.68358,148600000.0
2006-02-01 22:13:00,0.6837,0.6837,0.68355,0.6836,155000003.0
2006-02-01 22:14:00,0.68365,0.68365,0.6835,0.68362,80799999.0
2006-02-01 22:15:00,0.68362,0.68365,0.68355,0.68355,137599998.0
2006-02-01 22:16:00,0.68358,0.68368,0.68358,0.6836,57300001.0
2006-02-01 22:17:00,0.68365,0.68365,0.68355,0.68365,60400000.0
2006-02-01 22:18:00,0.68365,0.68365,0.6835,0.6835,154799999.0
2006-02-01 22:19:00,0.6836,0.6837,0.6835,0.6836,96300000.0
2006-02-01 22:20:00,0.68365,0.68365,0.6836,0.6836,75000000.0
2006-02-01 22:21:00,0.68365,0.68365,0.68355,0.6836,108899999.0
2006-02-01 22:22:00,0.68368,0.68368,0.68355,0.68355,86099999.0
2006-02-01 22:23:00,0.68355,0.6837,0.68355,0.68365,95500001.0
2006-02-01 22:24:00,0.68355,0.68365,0.68352,0.68365,140600000.0
2006-02-01 22:25:00,0.68355,0.68365,0.68355,0.6836,109600000.0
2006-02-01 22:26:00,0.6836,0.68365,0.68357,0.68365,82199999.0
2006-02-01 22:27:00,0.68355,0.6837,0.68355,0.6837,57600001.0
2006-02-01 22:28:00,0.6835,0.68362,0.6835,0.68362,48600000.0
2006-02-01 22:29:00,0.6836,0.68365,0.6836,0.6836,40400000.0
2006-02-01 22:30:00,0.68365,0.6837,0.6836,0.68365,135400001.0
2006-02-01 22:31:00,0.68365,0.68365,0.68352,0.68352,70500000.0
2006-02-01 22:32:00,0.68365,0.68365,0.68365,0.68365,7100000.0
2006-02-01 22:33:00,0.6836,0.68365,0.6836,0.68365,122299999.0
2006-02-01 22:34:00,0.6836,0.68365,0.68335,0.68362,74599999.0
2006-02-01 22:35:00,0.68367,0.68367,0.68358,0.68358,103599998.0
2006-02-01 22:36:00,0.6836,0.68365,0.68355,0.6836,133100000.0
2006-02-01 22:37:00,0.6836,0.6836,0.68355,0.6836,92099999.0
2006-02-01 22:38:00,0.6835,0.6836,0.68335,0.6836,116300001.0
2006-02-01 22:39:00,0.6836,0.68365,0.6836,0.68365,27800000.0
2006-02-01 22:40:00,0.6836,0.68365,0.6835,0.68355,49100000.0
2006-02-01 22:41:00,0.6836,0.6836,0.68357,0.6836,38900000.0
2006-02-01 22:42:00,0.6836,0.68368,0.68355,0.68368,138900000.0
2006-02-01 22:43:00,0.6836,0.6837,0.68345,0.6836,180500001.0
2006-02-01 22:44:00,0.68365,0.68368,0.68352,0.68352,135500001.0
2006-02-01 22:45:00,0.6836,0.6837,0.68355,0.6836,178099998.0
2006-02-01 22:46:00,0.68362,0.68365,0.6834,0.68355,273100004.0
2006-02-01 22:47:00,0.68355,0.68365,0.68355,0.68363,34200000.0
2006-02-01 22:48:00,0.68358,0.6837,0.68345,0.6836,90099999.0
2006-02-01 22:49:00,0.6836,0.6836,0.6836,0.6836,20600000.0
2006-02-01 22:50:00,0.68365,0.68365,0.68335,0.6836,178199999.0
2006-02-01 22:51:00,0.6836,0.68365,0.68352,0.68355,182300001.0
2006-02-01 22:52:00,0.68362,0.68362,0.68355,0.6836,83700001.0
2006-02-01 22:53:00,0.68365,0.68365,0.68355,0.68365,118999998.0
2006-02-01 22:54:00,0.68362,0.68365,0.68355,0.68355,105200003.0
2006-02-01 22:55:00,0.68355,0.6837,0.68355,0.68355,93800000.0
2006-02-01 22:56:00,0.68365,0.68367,0.68355,0.6836,104900000.0
2006-02-01 22:57:00,0.6836,0.68375,0.68358,0.68362,128599999.0
2006-02-01 22:58:00,0.6836,0.6837,0.68355,0.6836,62100000.0
2006-02-01 22:59:00,0.68345,0.68365,0.6834,0.6834,201400001.0
2006-02-01 23:00:00,0.68345,0.68365,0.68345,0.6836,113499998.0
2006-02-01 23:01:00,0.6836,0.68368,0.6835,0.68365,48600000.0
2006-02-01 23:02:00,0.68362,0.68362,0.68362,0.68362,27400000.0
2006-02-01 23:03:00,0.68365,0.68365,0.68345,0.6836,71300000.0
2006-02-01 23:04:00,0.68362,0.68365,0.68355,0.68355,54100000.0
2006-02-01 23:05:00,0.6836,0.68378,0.68355,0.68365,118999998.0
2006-02-01 23:06:00,0.68365,0.68365,0.68355,0.68355,83600002.0
2006-02-01 23:07:00,0.68355,0.68365,0.6835,0.68358,57100000.0
2006-02-01 23:08:00,0.68367,0.68367,0.68355,0.6836,84600001.0
2006-02-01 23:09:00,0.68365,0.68372,0.68362,0.68365,66500001.0
2006-02-01 23:10:00,0.6836,0.68365,0.6836,0.6836,66100000.0
2006-02-01 23:11:00,0.68365,0.6837,0.6836,0.6836,64400001.0
2006-02-01 23:12:00,0.68355,0.68367,0.68355,0.68367,49600000.0
2006-02-01 23:13:00,0.68365,0.68365,0.68355,0.68362,85799999.0
2006-02-01 23:14:00,0.68362,0.6837,0.6836,0.6836,75799999.0
2006-02-01 23:15:00,0.6836,0.6836,0.68355,0.68355,86800000.0
2006-02-01 23:16:00,0.6836,0.68365,0.68355,0.68365,25300000.0
2006-02-01 23:17:00,0.68362,0.68365,0.68345,0.68352,99800000.0
2006-02-01 23:18:00,0.6836,0.68365,0.68345,0.68365,59599999.0
2006-02-01 23:19:00,0.68355,0.6836,0.68353,0.6836,97100000.0
2006-02-01 23:20:00,0.68365,0.6837,0.68355,0.68365,67300000.0
2006-02-01 23:21:00,0.68355,0.6836,0.68355,0.6836,51199999.0
2006-02-01 23:22:00,0.68355,0.68365,0.68355,0.68365,92499999.0
2006-02-01 23:23:00,0.6836,0.68365,0.68355,0.68355,37600000.0
2006-02-01 23:24:00,0.68355,0.68365,0.6835,0.68365,65500002.0
2006-02-01 23:25:00,0.68363,0.68365,0.6835,0.68365,78100000.0
2006-02-01 23:26:00,0.6836,0.68365,0.68358,0.68365,84100000.0
2006-02-01 23:27:00,0.68365,0.68365,0.6836,0.6836,67600000.0
2006-02-01 23:28:00,0.6836,0.68365,0.68355,0.68365,66899999.0
2006-02-01 23:29:00,0.68365,0.68365,0.68355,0.6836,115999998.0
2006-02-01 23:30:00,0.68355,0.68365,0.68355,0.68365,50800000.0
2006-02-01 23:31:00,0.6836,0.68365,0.6836,0.6836,66999999.0
2006-02-01 23:32:00,0.68365,0.68365,0.68355,0.68362,57899999.0
2006-02-01 23:33:00,0.68355,0.68368,0.68355,0.6836,74900000.0
2006-02-01 23:34:00,0.6836,0.68365,0.68355,0.6836,74999999.0
2006-02-01 23:35:00,0.68365,0.6837,0.68355,0.6837,45899999.0
2006-02-01 23:36:00,0.68365,0.6837,0.68355,0.68365,99900003.0
2006-02-01 23:37:00,0.68365,0.68365,0.68362,0.68365,35900001.0
2006-02-01 23:38:00,0.68365,0.6837,0.68355,0.68365,70600001.0
2006-02-01 23:39:00,0.68355,0.68365,0.68355,0.68358,68700000.0
2006-02-01 23:40:00,0.68365,0.68365,0.6836,0.6836,11600000.0
2006-02-01 23:41:00,0.68365,0.68365,0.68355,0.68365,29800000.0
2006-02-01 23:42:00,0.68355,0.6836,0.68355,0.6836,25500000.0
2006-02-01 23:43:00,0.68365,0.68365,0.68355,0.68365,30100000.0
2006-02-01 23:44:00,0.68365,0.68365,0.6836,0.6836,31100000.0
2006-02-01 23:45:00,0.6837,0.6837,0.68355,0.6836,37900000.0
2006-02-01 23:46:00,0.6836,0.6837,0.6836,0.68365,138700001.0
2006-02-01 23:47:00,0.68365,0.68365,0.68357,0.68357,33599999.0
2006-02-01 23:48:00,0.68355,0.6836,0.68355,0.68355,60500001.0
2006-02-01 23:49:00,0.68365,0.68365,0.68355,0.6836,44700000.0
2006-02-01 23:50:00,0.68355,0.68365,0.68355,0.68365,38599999.0
2006-02-01 23:51:00,0.6836,0.68365,0.68352,0.68365,96900001.0
2006-02-01 23:52:00,0.68355,0.6837,0.68355,0.68362,129400001.0
2006-02-01 23:53:00,0.68358,0.68365,0.68355,0.6836,99300000.0
2006-02-01 23:54:00,0.6836,0.6837,0.6835,0.68365,98699999.0
2006-02-01 23:55:00,0.68365,0.68365,0.68357,0.68357,100000000.0
2006-02-01 23:56:00,0.68365,0.68365,0.68355,0.6836,118799999.0
2006-02-01 23:57:00,0.6836,0.68365,0.6836,0.6836,107799999.0
2006-02-01 23:58:00,0.6836,0.68365,0.68355,0.68365,17400000.0
2006-02-01 23:59:00,0.68355,0.68365,0.68355,0.68355,92200000.0
2006-02-02 00:00:00,0.68365,0.68365,0.6836,0.6836,92799998.0
2006-02-02 00:01:00,0.68377,0.68399,0.6836,0.68384,106799999.0
2006-02-02 00:02:00,0.68364,0.68373,0.68351,0.68373,123300003.0
2006-02-02 00:03:00,0.68384,0.68389,0.68344,0.68348,56600000.0
2006-02-02 00:04:00,0.68374,0.68393,0.68351,0.68392,58800000.0
2006-02-02 00:05:00,0.68383,0.68383,0.68364,0.68364,66799999.0
2006-02-02 00:06:00,0.68377,0.68389,0.68365,0.68385,123200000.0
2006-02-02 00:07:00,0.68358,0.68399,0.68358,0.6838,138999998.0
2006-02-02 00:08:00,0.68382,0.68388,0.68372,0.68386,137800001.0
2006-02-02 00:09:00,0.68377,0.68385,0.68363,0.68363,115299999.0
2006-02-02 00:10:00,0.68361,0.68433,0.68361,0.68433,112500002.0
2006-02-02 00:11:00,0.68378,0.68432,0.68378,0.68408,72599998.0
2006-02-02 00:12:00,0.68413,0.68432,0.68395,0.684,92200000.0
2006-02-02 00:13:00,0.68405,0.68416,0.68368,0.6838,76300000.0
2006-02-02 00:14:00,0.68371,0.68416,0.68367,0.6837,134499999.0
2006-02-02 00:15:00,0.68377,0.68417,0.68377,0.68409,58500000.0
2006-02-02 00:16:00,0.68391,0.68421,0.68377,0.68421,86400001.0
2006-02-02 00:17:00,0.68419,0.68419,0.68389,0.68397,83100000.0
2006-02-02 00:18:00,0.68395,0.68405,0.68388,0.68405,77899999.0
2006-02-02 00:19:00,0.68407,0.68418,0.68392,0.68416,123699999.0
2006-02-02 00:20:00,0.68412,0.68424,0.68394,0.68408,102899998.0
2006-02-02 00:21:00,0.68405,0.68418,0.684,0.684,87699999.0
2006-02-02 00:22:00,0.68386,0.6843,0.68386,0.68418,131400001.0
2006-02-02 00:23:00,0.6837,0.6838,0.6837,0.68379,52500000.0
2006-02-02 00:24:00,0.68397,0.68397,0.6839,0.68395,42500000.0
2006-02-02 00:25:00,0.68395,0.68396,0.68378,0.68383,110000000.0
2006-02-02 00:26:00,0.6839,0.6839,0.6839,0.6839,54999998.0
2006-02-02 00:27:00,0.6839,0.68398,0.68386,0.68388,29800000.0
2006-02-02 00:28:00,0.68372,0.68385,0.68372,0.68385,160400002.0
2006-02-02 00:29:00,0.6838,0.6838,0.68378,0.6838,51500001.0
2006-02-02 00:30:00,0.6839,0.6839,0.6836,0.6836,68600000.0
2006-02-02 00:31:00,0.6838,0.68385,0.68378,0.6838,100600001.0
2006-02-02 00:32:00,0.68382,0.68385,0.6838,0.6838,86900001.0
2006-02-02 00:33:00,0.68382,0.68382,0.6836,0.68361,87699998.0
2006-02-02 00:34:00,0.68375,0.68375,0.6837,0.68375,28100000.0
2006-02-02 00:35:00,0.68373,0.68387,0.68363,0.68372,73200000.0
2006-02-02 00:36:00,0.68378,0.68387,0.68377,0.68378,49100000.0
2006-02-02 00:37:00,0.68395,0.68395,0.68375,0.68383,149899999.0
2006-02-02 00:38:00,0.68379,0.68379,0.68359,0.68372,73599999.0
2006-02-02 00:39:00,0.68377,0.68381,0.68369,0.68377,116700001.0
2006-02-02 00:40:00,0.6837,0.68375,0.68367,0.6837,98999999.0
2006-02-02 00:41:00,0.68375,0.68375,0.68355,0.6837,69400000.0
2006-02-02 00:42:00,0.68367,0.68378,0.68367,0.68378,73800000.0
2006-02-02 00:43:00,0.68385,0.68385,0.68375,0.68378,77300000.0
2006-02-02 00:44:00,0.68385,0.68385,0.68375,0.68375,78799999.0
2006-02-02 00:45:00,0.68375,0.68385,0.68375,0.6838,91500000.0
2006-02-02 00:46:00,0.6838,0.6838,0.6838,0.6838,42300000.0
2006-02-02 00:47:00,0.68396,0.68399,0.68396,0.68399,22400000.0
2006-02-02 00:48:00,0.68414,0.68429,0.68414,0.68426,80700001.0
2006-02-02 00:49:00,0.6842,0.68425,0.68415,0.68425,60399999.0
2006-02-02 00:50:00,0.6842,0.68425,0.6841,0.68425,52700000.0
2006-02-02 00:51:00,0.68413,0.68413,0.68407,0.68407,25500000.0
2006-02-02 00:52:00,0.68398,0.68404,0.68385,0.68387,72699998.0
2006-02-02 00:53:00,0.68383,0.68402,0.68383,0.68402,136799998.0
2006-02-02 00:54:00,0.684,0.68405,0.68393,0.68405,110400000.0
2006-02-02 00:55:00,0.68405,0.68405,0.68402,0.68405,72900000.0
2006-02-02 00:56:00,0.68405,0.68405,0.684,0.68403,70699999.0
2006-02-02 00:57:00,0.684,0.68403,0.68395,0.684,37300000.0
2006-02-02 00:58:00,0.684,0.68404,0.6839,0.68404,118299999.0
2006-02-02 00:59:00,0.68398,0.68405,0.68395,0.684,76400000.0
2006-02-02 01:00:00,0.68395,0.68405,0.68395,0.684,29400000.0
2006-02-02 01:01:00,0.684,0.6841,0.684,0.6841,28699999.0
2006-02-02 01:02:00,0.68405,0.68405,0.684,0.684,23200000.0
2006-02-02 01:03:00,0.68402,0.68405,0.68395,0.684,74700000.0
2006-02-02 01:04:00,0.684,0.68407,0.68395,0.68407,48999999.0
2006-02-02 01:05:00,0.68397,0.68397,0.6839,0.6839,17200000.0
2006-02-02 01:06:00,0.68404,0.6843,0.68404,0.6843,66600001.0
2006-02-02 01:07:00,0.68433,0.68433,0.68425,0.68427,63800001.0
2006-02-02 01:08:00,0.68417,0.6842,0.68417,0.6842,14300000.0
2006-02-02 01:09:00,0.68422,0.68422,0.68401,0.68405,59300000.0
2006-02-02 01:10:00,0.68397,0.684,0.68397,0.684,63800000.0
2006-02-02 01:11:00,0.68405,0.68429,0.68398,0.68398,129700003.0
2006-02-02 01:12:00,0.68404,0.68437,0.68404,0.6843,112400000.0
2006-02-02 01:13:00,0.6844,0.6844,0.68418,0.68433,104999999.0
2006-02-02 01:14:00,0.68425,0.68435,0.68425,0.68427,84900001.0
2006-02-02 01:15:00,0.6843,0.6843,0.6842,0.6842,15300000.0
2006-02-02 01:16:00,0.6841,0.68415,0.6841,0.68413,40400000.0
2006-02-02 01:17:00,0.68415,0.68415,0.68415,0.68415,19000000.0
2006-02-02 01:18:00,0.68413,0.68415,0.684,0.68413,97100000.0
2006-02-02 01:19:00,0.68405,0.6842,0.68405,0.68415,54100000.0
2006-02-02 01:20:00,0.68408,0.68408,0.68401,0.68402,50000000.0
2006-02-02 01:21:00,0.68397,0.68409,0.68397,0.68403,99900000.0
2006-02-02 01:22:00,0.68397,0.68411,0.68397,0.68409,59199999.0
2006-02-02 01:23:00,0.68407,0.68417,0.68405,0.6841,75200000.0
2006-02-02 01:24:00,0.68408,0.68429,0.68406,0.68429,75099999.0
2006-02-02 01:25:00,0.6843,0.6843,0.68425,0.6843,54700000.0
2006-02-02 01:26:00,0.68432,0.68432,0.68425,0.68428,41400001.0
2006-02-02 01:27:00,0.68422,0.68435,0.68418,0.6843,129700001.0
2006-02-02 01:28:00,0.68425,0.6843,0.68415,0.6842,116999999.0
2006-02-02 01:29:00,0.6842,0.6842,0.68417,0.68417,25500000.0
2006-02-02 01:30:00,0.68418,0.68418,0.6839,0.6839,83799997.0
2006-02-02 01:31:00,0.68393,0.68411,0.68393,0.68411,69300000.0
2006-02-02 01:32:00,0.68413,0.6843,0.68408,0.6843,96600000.0
2006-02-02 01:33:00,0.68413,0.68422,0.68405,0.68413,66199999.0
2006-02-02 01:34:00,0.68425,0.68425,0.6841,0.6842,57100001.0
2006-02-02 01:35:00,0.6842,0.68425,0.68417,0.6842,112800001.0
2006-02-02 01:36:00,0.68425,0.68425,0.68415,0.68415,110200000.0
2006-02-02 01:37:00,0.6842,0.68425,0.68417,0.6842,40600000.0
2006-02-02 01:38:00,0.68425,0.68425,0.68417,0.68417,27000000.0
2006-02-02 01:39:00,0.68416,0.68431,0.68416,0.68422,62800000.0
2006-02-02 01:40:00,0.68444,0.68452,0.6844,0.6844,71900000.0
2006-02-02 01:41:00,0.68457,0.6846,0.68445,0.68447,79299999.0
2006-02-02 01:42:00,0.68445,0.68455,0.68445,0.6845,68700001.0
2006-02-02 01:43:00,0.68451,0.68451,0.68433,0.68445,94600000.0
2006-02-02 01:44:00,0.68455,0.68455,0.68445,0.6845,31700000.0
2006-02-02 01:45:00,0.68449,0.68475,0.68448,0.68475,53899999.0
2006-02-02 01:46:00,0.68474,0.68481,0.68467,0.68471,67500001.0
2006-02-02 01:47:00,0.68473,0.68473,0.68461,0.68463,78200000.0
2006-02-02 01:48:00,0.6847,0.68475,0.68465,0.6847,47800000.0
2006-02-02 01:49:00,0.68472,0.68475,0.68465,0.6847,80900000.0
2006-02-02 01:50:00,0.68475,0.68477,0.68455,0.68468,51500000.0
2006-02-02 01:51:00,0.68468,0.6847,0.68457,0.6846,34300000.0
2006-02-02 01:52:00,0.6845,0.68455,0.6845,0.68455,29100000.0
2006-02-02 01:53:00,0.68459,0.68477,0.68449,0.68477,125700000.0
2006-02-02 01:54:00,0.68496,0.68513,0.68496,0.68506,82299999.0
2006-02-02 01:55:00,0.68495,0.685,0.6848,0.6849,96900000.0
2006-02-02 01:56:00,0.68495,0.68495,0.68485,0.6849,78399998.0
2006-02-02 01:57:00,0.68485,0.685,0.68485,0.6849,65500000.0
2006-02-02 01:58:00,0.68485,0.68497,0.68485,0.68497,63000001.0
2006-02-02 01:59:00,0.68488,0.6849,0.68477,0.68478,82800000.0
2006-02-02 02:00:00,0.68483,0.68485,0.68478,0.6848,66799999.0
2006-02-02 02:01:00,0.68485,0.68485,0.6848,0.68485,66600001.0
2006-02-02 02:02:00,0.6848,0.68485,0.68475,0.68478,173800001.0
2006-02-02 02:03:00,0.68469,0.68485,0.68467,0.68467,63000002.0
2006-02-02 02:04:00,0.6847,0.68475,0.6847,0.6847,40000001.0
2006-02-02 02:05:00,0.68473,0.68475,0.68465,0.68475,70800000.0
2006-02-02 02:06:00,0.6847,0.68475,0.6847,0.68475,50599999.0
2006-02-02 02:07:00,0.68469,0.68469,0.68465,0.68468,34399999.0
2006-02-02 02:08:00,0.68455,0.6847,0.68455,0.6847,43900000.0
2006-02-02 02:09:00,0.68471,0.68478,0.68471,0.68478,92500002.0
2006-02-02 02:10:00,0.68485,0.68488,0.68475,0.68488,77100000.0
2006-02-02 02:11:00,0.68477,0.68477,0.68458,0.68467,62499999.0
2006-02-02 02:12:00,0.6847,0.68487,0.6847,0.68487,15100000.0
2006-02-02 02:13:00,0.68485,0.68495,0.68485,0.68485,80600001.0
2006-02-02 02:14:00,0.68492,0.68506,0.68492,0.68493,64700000.0
2006-02-02 02:15:00,0.68487,0.68503,0.68487,0.68493,73500001.0
2006-02-02 02:16:00,0.6849,0.68505,0.6849,0.685,102100000.0
2006-02-02 02:17:00,0.68498,0.68505,0.68492,0.68503,121700000.0
2006-02-02 02:18:00,0.68487,0.68504,0.68487,0.68499,60799998.0
2006-02-02 02:19:00,0.68498,0.68505,0.68493,0.68496,78699999.0
2006-02-02 02:20:00,0.6851,0.68512,0.68501,0.6851,80899999.0
2006-02-02 02:21:00,0.68506,0.68506,0.68498,0.68504,83300002.0
2006-02-02 02:22:00,0.68508,0.68512,0.68501,0.68512,75300001.0
2006-02-02 02:23:00,0.68504,0.68529,0.68504,0.68514,149400003.0
2006-02-02 02:24:00,0.6852,0.68525,0.68515,0.6852,139200001.0
2006-02-02 02:25:00,0.68528,0.68541,0.68516,0.6853,81700000.0
2006-02-02 02:26:00,0.68535,0.6854,0.68525,0.68525,49600000.0
2006-02-02 02:27:00,0.6853,0.6853,0.68515,0.68515,17500000.0
2006-02-02 02:28:00,0.68525,0.68535,0.68525,0.68535,72599999.0
2006-02-02 02:29:00,0.68535,0.68535,0.6852,0.68525,97900001.0
2006-02-02 02:30:00,0.68535,0.68535,0.68527,0.68535,28600000.0
2006-02-02 02:31:00,0.68535,0.6854,0.68525,0.6854,100200002.0
2006-02-02 02:32:00,0.6853,0.68538,0.6853,0.68535,91099997.0
2006-02-02 02:33:00,0.68517,0.68532,0.6851,0.68532,55400000.0
2006-02-02 02:34:00,0.68525,0.68538,0.68517,0.6853,73900001.0
2006-02-02 02:35:00,0.68523,0.68531,0.68518,0.68518,84299999.0
2006-02-02 02:36:00,0.68515,0.68528,0.68515,0.68515,47900000.0
2006-02-02 02:37:00,0.68528,0.68533,0.68525,0.68529,67500000.0
2006-02-02 02:38:00,0.68535,0.68535,0.6853,0.6853,46400000.0
2006-02-02 02:39:00,0.68527,0.68538,0.68527,0.68527,50299999.0
2006-02-02 02:40:00,0.6852,0.6853,0.68515,0.68525,98800000.0
2006-02-02 02:41:00,0.68522,0.68522,0.68508,0.68522,77399999.0
2006-02-02 02:42:00,0.68522,0.68522,0.68512,0.68515,57700001.0
2006-02-02 02:43:00,0.6851,0.68515,0.6851,0.68515,35899999.0
2006-02-02 02:44:00,0.68512,0.68512,0.68502,0.68502,70199999.0
2006-02-02 02:45:00,0.68501,0.68508,0.68494,0.685,98700001.0
2006-02-02 02:46:00,0.68489,0.68508,0.68489,0.68496,88500000.0
2006-02-02 02:47:00,0.68495,0.68505,0.68495,0.68505,41400000.0
2006-02-02 02:48:00,0.68505,0.68505,0.685,0.685,71999998.0
2006-02-02 02:49:00,0.68494,0.68494,0.6848,0.68483,65400002.0
2006-02-02 02:50:00,0.68491,0.68495,0.68491,0.68495,63600000.0
2006-02-02 02:51:00,0.68497,0.68497,0.68484,0.68484,130599999.0
2006-02-02 02:52:00,0.68485,0.68502,0.68485,0.68488,148099999.0
2006-02-02 02:53:00,0.68486,0.68494,0.68486,0.68494,25500000.0
2006-02-02 02:54:00,0.68482,0.68493,0.68482,0.68493,31299999.0
2006-02-02 02:55:00,0.68497,0.68501,0.68492,0.68492,76800002.0
2006-02-02 02:56:00,0.68498,0.68507,0.68494,0.68494,75200001.0
2006-02-02 02:57:00,0.68485,0.6849,0.68485,0.6849,66199999.0
2006-02-02 02:58:00,0.68491,0.68511,0.68491,0.68501,71700000.0
2006-02-02 02:59:00,0.68503,0.68505,0.68495,0.68495,74999999.0
2006-02-02 03:00:00,0.68495,0.68502,0.68495,0.685,104600000.0
2006-02-02 03:01:00,0.685,0.68506,0.6849,0.68499,99100001.0
2006-02-02 03:02:00,0.68485,0.68497,0.68485,0.68495,51000000.0
2006-02-02 03:03:00,0.68495,0.68495,0.6848,0.6848,124300002.0
2006-02-02 03:04:00,0.68484,0.68484,0.68457,0.68467,70100000.0
2006-02-02 03:05:00,0.68465,0.6848,0.68465,0.6848,94799999.0
2006-02-02 03:06:00,0.6847,0.68475,0.6847,0.68475,32700000.0
2006-02-02 03:07:00,0.68472,0.68472,0.68458,0.68465,120399998.0
2006-02-02 03:08:00,0.68465,0.68475,0.68465,0.68465,151399999.0
2006-02-02 03:09:00,0.68467,0.68469,0.68464,0.68465,49300000.0
2006-02-02 03:10:00,0.68468,0.68473,0.68466,0.6847,131800000.0
2006-02-02 03:11:00,0.68466,0.68468,0.68461,0.68462,63900002.0
2006-02-02 03:12:00,0.68466,0.68473,0.68455,0.68473,140699999.0
2006-02-02 03:13:00,0.68462,0.68462,0.68451,0.68451,7300000.0
2006-02-02 03:14:00,0.68438,0.68438,0.68429,0.6843,44700000.0
2006-02-02 03:15:00,0.68425,0.68425,0.6842,0.6842,62900000.0
2006-02-02 03:16:00,0.68427,0.68436,0.68422,0.68432,59200000.0
2006-02-02 03:17:00,0.68418,0.68418,0.68398,0.68402,77300000.0
2006-02-02 03:18:00,0.68402,0.68405,0.68389,0.68404,96000001.0
2006-02-02 03:19:00,0.68397,0.68429,0.68397,0.68415,62999999.0
2006-02-02 03:20:00,0.68419,0.68423,0.68405,0.68412,119000000.0
2006-02-02 03:21:00,0.68414,0.68421,0.68414,0.68421,29000000.0
2006-02-02 03:22:00,0.68417,0.68428,0.68417,0.68427,37999999.0
2006-02-02 03:23:00,0.68431,0.68439,0.68431,0.68438,117099999.0
2006-02-02 03:24:00,0.68438,0.68442,0.68427,0.68442,131999998.0
2006-02-02 03:25:00,0.68442,0.68442,0.68427,0.68442,119100002.0
2006-02-02 03:26:00,0.68445,0.6845,0.68435,0.68435,87200001.0
2006-02-02 03:27:00,0.68447,0.68447,0.68435,0.68445,55900000.0
2006-02-02 03:28:00,0.68437,0.68439,0.68426,0.68426,69200000.0
2006-02-02 03:29:00,0.68429,0.68431,0.68429,0.6843,63000001.0
2006-02-02 03:30:00,0.68431,0.68449,0.68431,0.68442,73699999.0
2006-02-02 03:31:00,0.68445,0.6845,0.68431,0.6845,94200001.0
2006-02-02 03:32:00,0.68445,0.68445,0.68435,0.68445,79800002.0
2006-02-02 03:33:00,0.68449,0.68467,0.68449,0.68467,74999999.0
2006-02-02 03:34:00,0.68475,0.68483,0.68472,0.68472,56500001.0
2006-02-02 03:35:00,0.6848,0.6848,0.6847,0.68475,96800000.0
2006-02-02 03:36:00,0.68461,0.68462,0.68445,0.68445,57400000.0
2006-02-02 03:37:00,0.6845,0.68469,0.6845,0.68457,128399998.0
2006-02-02 03:38:00,0.68458,0.68463,0.68458,0.68459,47000000.0
2006-02-02 03:39:00,0.68455,0.68455,0.68445,0.6845,62000000.0
2006-02-02 03:40:00,0.68446,0.68452,0.68437,0.68439,92900000.0
2006-02-02 03:41:00,0.68437,0.68446,0.68432,0.68439,128599998.0
2006-02-02 03:42:00,0.68423,0.6845,0.6842,0.6845,150700002.0
2006-02-02 03:43:00,0.6844,0.68443,0.6844,0.6844,80499999.0
2006-02-02 03:44:00,0.68443,0.68443,0.68433,0.68437,68500000.0
2006-02-02 03:45:00,0.6845,0.6845,0.6844,0.6844,27100000.0
2006-02-02 03:46:00,0.68445,0.6845,0.68425,0.68443,87800000.0
2006-02-02 03:47:00,0.68435,0.6844,0.68435,0.6844,20700000.0
2006-02-02 03:48:00,0.68436,0.68448,0.68432,0.68438,106300000.0
2006-02-02 03:49:00,0.68427,0.68435,0.68426,0.68432,82000000.0
2006-02-02 03:50:00,0.68428,0.68436,0.68428,0.6843,60100000.0
2006-02-02 03:51:00,0.68437,0.68442,0.68432,0.68432,64099999.0
2006-02-02 03:52:00,0.68435,0.68435,0.6843,0.68435,72100000.0
2006-02-02 03:53:00,0.68428,0.6843,0.68421,0.68421,52199999.0
2006-02-02 03:54:00,0.68411,0.68431,0.68405,0.68431,98099999.0
2006-02-02 03:55:00,0.68418,0.68418,0.68403,0.68413,109599999.0
2006-02-02 03:56:00,0.68404,0.68408,0.68397,0.68397,70099999.0
2006-02-02 03:57:00,0.68391,0.68416,0.68391,0.68416,46300000.0
2006-02-02 03:58:00,0.68412,0.68412,0.68398,0.68407,129000000.0
2006-02-02 03:59:00,0.68408,0.68414,0.68406,0.68407,63000000.0
2006-02-02 04:00:00,0.68402,0.68415,0.68402,0.68407,85300000.0
2006-02-02 04:01:00,0.684,0.68405,0.68395,0.68405,54100001.0
2006-02-02 04:02:00,0.68395,0.68397,0.68395,0.68397,47400000.0
2006-02-02 04:03:00,0.684,0.684,0.68395,0.68395,100900000.0
2006-02-02 04:04:00,0.68404,0.68412,0.68401,0.68401,52500000.0
2006-02-02 04:05:00,0.68395,0.68405,0.68395,0.68403,96400000.0
2006-02-02 04:06:00,0.68405,0.68405,0.68395,0.684,118700001.0
2006-02-02 04:07:00,0.68403,0.68405,0.684,0.68405,51800000.0
2006-02-02 04:08:00,0.68423,0.68423,0.68407,0.68407,83400000.0
2006-02-02 04:09:00,0.68414,0.68421,0.68414,0.68421,17600000.0
2006-02-02 04:10:00,0.6842,0.6843,0.68415,0.6842,76900000.0
2006-02-02 04:11:00,0.68419,0.68419,0.68405,0.68413,83599999.0
2006-02-02 04:12:00,0.68415,0.68415,0.68405,0.68413,88300000.0
2006-02-02 04:13:00,0.68415,0.68415,0.68407,0.68407,78500000.0
2006-02-02 04:14:00,0.68413,0.68415,0.684,0.684,59899999.0
2006-02-02 04:15:00,0.6841,0.6842,0.6841,0.68415,113800000.0
2006-02-02 04:16:00,0.68405,0.68407,0.684,0.68402,116800000.0
2006-02-02 04:17:00,0.68405,0.68405,0.68395,0.684,136700001.0
2006-02-02 04:18:00,0.68405,0.68405,0.684,0.68405,35099999.0
2006-02-02 04:19:00,0.68395,0.68395,0.68395,0.68395,27500000.0
2006-02-02 04:20:00,0.68395,0.684,0.68395,0.684,25500000.0
2006-02-02 04:21:00,0.68407,0.68413,0.68397,0.68397,204800004.0
2006-02-02 04:22:00,0.68397,0.68427,0.68397,0.68413,127899997.0
2006-02-02 04:23:00,0.68419,0.68419,0.6841,0.68412,96599998.0
2006-02-02 04:24:00,0.6841,0.68415,0.68405,0.68405,82600000.0
2006-02-02 04:25:00,0.6842,0.6842,0.68415,0.68415,24600000.0
2006-02-02 04:26:00,0.68402,0.68412,0.68402,0.68404,75799999.0
2006-02-02 04:27:00,0.68413,0.68413,0.684,0.68402,42100000.0
2006-02-02 04:28:00,0.6841,0.6841,0.68395,0.68405,80700000.0
2006-02-02 04:29:00,0.68411,0.68411,0.68411,0.68411,16000000.0
2006-02-02 04:30:00,0.6841,0.68415,0.68405,0.6841,71499999.0
2006-02-02 04:31:00,0.68404,0.68418,0.68404,0.68405,116600001.0
2006-02-02 04:32:00,0.68395,0.68414,0.68395,0.68403,67800000.0
2006-02-02 04:33:00,0.684,0.68405,0.68397,0.684,122499998.0
2006-02-02 04:34:00,0.68405,0.68405,0.684,0.684,14400000.0
2006-02-02 04:35:00,0.68397,0.68412,0.68394,0.68412,82599999.0
2006-02-02 04:36:00,0.6841,0.68415,0.68405,0.68413,61800000.0
2006-02-02 04:37:00,0.6841,0.6841,0.68405,0.68405,21100000.0
2006-02-02 04:38:00,0.68413,0.68418,0.68403,0.68415,108199998.0
2006-02-02 04:39:00,0.68413,0.68414,0.68403,0.68407,50700000.0
2006-02-02 04:40:00,0.68409,0.68413,0.68408,0.68408,145699999.0
2006-02-02 04:41:00,0.68412,0.68412,0.68397,0.68402,56500001.0
2006-02-02 04:42:00,0.68405,0.68405,0.68395,0.68403,80100000.0
2006-02-02 04:43:00,0.68397,0.6841,0.68397,0.684,46900000.0
2006-02-02 04:44:00,0.684,0.68407,0.68395,0.68395,80300001.0
2006-02-02 04:45:00,0.68397,0.68404,0.68393,0.68398,97999998.0
2006-02-02 04:46:00,0.68395,0.68395,0.68385,0.68385,137300000.0
2006-02-02 04:47:00,0.6839,0.68397,0.6839,0.6839,84900000.0
2006-02-02 04:48:00,0.68391,0.68398,0.68381,0.68389,121599997.0
2006-02-02 04:49:00,0.68386,0.6839,0.68366,0.68366,82799999.0
2006-02-02 04:50:00,0.6837,0.68383,0.6837,0.68383,68700000.0
2006-02-02 04:51:00,0.68398,0.68398,0.68387,0.68387,61100000.0
2006-02-02 04:52:00,0.6839,0.68395,0.6839,0.68395,78200002.0
2006-02-02 04:53:00,0.68389,0.68401,0.68389,0.68401,17999999.0
2006-02-02 04:54:00,0.68399,0.68399,0.68393,0.68398,80100000.0
2006-02-02 04:55:00,0.68399,0.6841,0.68399,0.68408,50900000.0
2006-02-02 04:56:00,0.68405,0.68416,0.68404,0.68409,151100003.0
2006-02-02 04:57:00,0.68405,0.68405,0.6838,0.684,66599998.0
2006-02-02 04:58:00,0.68395,0.68405,0.68395,0.68395,75800000.0
2006-02-02 04:59:00,0.68405,0.68415,0.68395,0.68405,102299999.0
2006-02-02 05:00:00,0.68405,0.68405,0.68395,0.684,86800000.0
2006-02-02 05:01:00,0.68395,0.68405,0.68385,0.68403,98400000.0
2006-02-02 05:02:00,0.6841,0.68415,0.68403,0.68403,79900000.0
2006-02-02 05:03:00,0.6841,0.68416,0.68402,0.68407,97099999.0
2006-02-02 05:04:00,0.68414,0.68424,0.68399,0.6841,181300001.0
2006-02-02 05:05:00,0.68406,0.68406,0.68395,0.68395,81300001.0
2006-02-02 05:06:00,0.68407,0.68412,0.684,0.68408,90500001.0
2006-02-02 05:07:00,0.6841,0.68418,0.68406,0.68418,80800001.0
2006-02-02 05:08:00,0.68413,0.68426,0.68413,0.68414,129499999.0
2006-02-02 05:09:00,0.68415,0.68415,0.68405,0.68415,77199998.0
2006-02-02 05:10:00,0.6841,0.6841,0.6841,0.6841,24000000.0
2006-02-02 05:11:00,0.6841,0.68417,0.68405,0.68415,88400000.0
2006-02-02 05:12:00,0.6841,0.6842,0.6841,0.6841,37400000.0
2006-02-02 05:13:00,0.68412,0.68425,0.68406,0.6842,54100000.0
2006-02-02 05:14:00,0.68419,0.68422,0.68412,0.68418,89200001.0
2006-02-02 05:15:00,0.6841,0.6841,0.68405,0.68405,45400000.0
2006-02-02 05:16:00,0.68405,0.68415,0.68405,0.6841,102099999.0
2006-02-02 05:17:00,0.68415,0.68415,0.68405,0.68415,105299998.0
2006-02-02 05:18:00,0.68415,0.68415,0.68395,0.68405,81099999.0
2006-02-02 05:19:00,0.6841,0.6842,0.68405,0.6842,67900000.0
2006-02-02 05:20:00,0.6841,0.68415,0.68405,0.68405,31800000.0
2006-02-02 05:21:00,0.68417,0.68423,0.68404,0.68423,35100001.0
2006-02-02 05:22:00,0.68425,0.68437,0.68424,0.68437,60900001.0
2006-02-02 05:23:00,0.6843,0.6843,0.68423,0.68423,35099999.0
2006-02-02 05:24:00,0.68432,0.68432,0.68417,0.6842,119000001.0
2006-02-02 05:25:00,0.68409,0.6843,0.68409,0.6843,113300000.0
2006-02-02 05:26:00,0.6843,0.68433,0.68425,0.68433,98700000.0
2006-02-02 05:27:00,0.68433,0.68433,0.68415,0.6843,45300000.0
2006-02-02 05:28:00,0.6844,0.68459,0.68433,0.68459,71800001.0
2006-02-02 05:29:00,0.6846,0.6847,0.68457,0.6847,95499999.0
2006-02-02 05:30:00,0.68459,0.68463,0.68453,0.68453,88200000.0
2006-02-02 05:31:00,0.68454,0.68458,0.68451,0.68458,42700000.0
2006-02-02 05:32:00,0.6845,0.6846,0.68445,0.6845,61100000.0
2006-02-02 05:33:00,0.68455,0.68455,0.68445,0.68445,68400000.0
2006-02-02 05:34:00,0.6845,0.68453,0.68445,0.68453,94099998.0
2006-02-02 05:35:00,0.68455,0.68455,0.68447,0.68447,95200000.0
2006-02-02 05:36:00,0.68457,0.68457,0.68425,0.6845,109400000.0
2006-02-02 05:37:00,0.68455,0.68455,0.6845,0.6845,98199998.0
2006-02-02 05:38:00,0.6845,0.68455,0.68445,0.68455,86000000.0
2006-02-02 05:39:00,0.68445,0.68445,0.68441,0.68442,35900000.0
2006-02-02 05:40:00,0.68442,0.68445,0.68431,0.68431,78899999.0
2006-02-02 05:41:00,0.6843,0.68432,0.6843,0.6843,75099998.0
2006-02-02 05:42:00,0.68443,0.68455,0.68431,0.68439,55600000.0
2006-02-02 05:43:00,0.68423,0.68427,0.68423,0.68427,54200000.0
2006-02-02 05:44:00,0.68423,0.68425,0.6842,0.6842,58299999.0
2006-02-02 05:45:00,0.68417,0.68418,0.68399,0.68412,129600003.0
2006-02-02 05:46:00,0.6841,0.68415,0.6841,0.6841,66400000.0
2006-02-02 05:47:00,0.68412,0.68412,0.68395,0.68395,82700000.0
2006-02-02 05:48:00,0.68415,0.68415,0.68405,0.68412,80999998.0
2006-02-02 05:49:00,0.68415,0.68415,0.68405,0.68415,53300001.0
2006-02-02 05:50:00,0.6841,0.6842,0.68403,0.68403,94200001.0
2006-02-02 05:51:00,0.68415,0.68415,0.68405,0.68405,97399998.0
2006-02-02 05:52:00,0.68415,0.68415,0.68405,0.6841,59000000.0
2006-02-02 05:53:00,0.68408,0.68415,0.68403,0.68403,51899998.0
2006-02-02 05:54:00,0.68406,0.68424,0.68406,0.6841,53400000.0
2006-02-02 05:55:00,0.6841,0.68415,0.684,0.6841,90500000.0
2006-02-02 05:56:00,0.6841,0.6841,0.68405,0.6841,81399999.0
2006-02-02 05:57:00,0.68405,0.6842,0.68405,0.68405,93899999.0
2006-02-02 05:58:00,0.68415,0.68422,0.68414,0.68417,73299999.0
2006-02-02 05:59:00,0.68425,0.68425,0.6841,0.68415,62200000.0
2006-02-02 06:00:00,0.68405,0.6841,0.68405,0.6841,39200000.0
2006-02-02 06:01:00,0.68415,0.68415,0.684,0.6841,71000000.0
2006-02-02 06:02:00,0.6841,0.68415,0.684,0.6841,49300000.0
2006-02-02 06:03:00,0.6841,0.6841,0.6841,0.6841,43800000.0
2006-02-02 06:04:00,0.68418,0.68424,0.68416,0.68417,73999999.0
2006-02-02 06:05:00,0.68425,0.68425,0.6842,0.6842,111200000.0
2006-02-02 06:06:00,0.6842,0.68422,0.68415,0.6842,79200001.0
2006-02-02 06:07:00,0.68423,0.68425,0.68415,0.68417,118599998.0
2006-02-02 06:08:00,0.6842,0.6843,0.6842,0.68425,101299997.0
2006-02-02 06:09:00,0.68425,0.68425,0.6841,0.68425,124500000.0
2006-02-02 06:10:00,0.68423,0.68435,0.68415,0.68422,64700001.0
2006-02-02 06:11:00,0.68428,0.68436,0.68423,0.68429,142999997.0
2006-02-02 06:12:00,0.68421,0.6843,0.68418,0.68421,83200000.0
2006-02-02 06:13:00,0.68418,0.68419,0.68412,0.68412,74600002.0
2006-02-02 06:14:00,0.68416,0.68419,0.68407,0.68408,99700000.0
2006-02-02 06:15:00,0.68414,0.68429,0.68414,0.68427,43800000.0
2006-02-02 06:16:00,0.68422,0.68425,0.68407,0.68425,31800000.0
2006-02-02 06:17:00,0.6844,0.68447,0.68427,0.68427,71800000.0
2006-02-02 06:18:00,0.68409,0.68442,0.68409,0.68432,118000000.0
2006-02-02 06:19:00,0.68444,0.68453,0.68444,0.68453,35500002.0
2006-02-02 06:20:00,0.68452,0.68454,0.68427,0.68438,136900003.0
2006-02-02 06:21:00,0.68442,0.68454,0.68428,0.68454,73000000.0
2006-02-02 06:22:00,0.68451,0.68451,0.68441,0.68446,84500001.0
2006-02-02 06:23:00,0.6845,0.6845,0.68419,0.68431,91600001.0
2006-02-02 06:24:00,0.68431,0.68433,0.68419,0.68433,101400002.0
2006-02-02 06:25:00,0.68436,0.68436,0.68424,0.68424,108699999.0
2006-02-02 06:26:00,0.68432,0.68447,0.68432,0.6844,39999999.0
2006-02-02 06:27:00,0.68434,0.68452,0.68434,0.68439,155199999.0
2006-02-02 06:28:00,0.68438,0.68441,0.6843,0.68441,40400000.0
2006-02-02 06:29:00,0.6844,0.68443,0.68438,0.68438,62299999.0
2006-02-02 06:30:00,0.68426,0.68426,0.68416,0.6842,67700000.0
2006-02-02 06:31:00,0.68418,0.68428,0.68411,0.68413,92100000.0
2006-02-02 06:32:00,0.68415,0.6843,0.68415,0.6843,95300000.0
2006-02-02 06:33:00,0.68419,0.68449,0.68419,0.68445,109600000.0
2006-02-02 06:34:00,0.68433,0.68441,0.68433,0.68435,35100000.0
2006-02-02 06:35:00,0.68432,0.68435,0.68423,0.68435,62199999.0
2006-02-02 06:36:00,0.68419,0.68442,0.68419,0.68442,70099999.0
2006-02-02 06:37:00,0.6844,0.68445,0.6844,0.68445,54799999.0
2006-02-02 06:38:00,0.6844,0.68441,0.68429,0.68432,52100000.0
2006-02-02 06:39:00,0.6844,0.6844,0.68433,0.68435,42300000.0
2006-02-02 06:40:00,0.68425,0.68431,0.68424,0.68428,53300000.0
2006-02-02 06:41:00,0.6843,0.68435,0.68425,0.6843,68600001.0
2006-02-02 06:42:00,0.68425,0.68445,0.68425,0.68445,54300001.0
2006-02-02 06:43:00,0.6844,0.68443,0.68436,0.68443,117399999.0
2006-02-02 06:44:00,0.6844,0.68444,0.68427,0.68437,137699999.0
2006-02-02 06:45:00,0.6843,0.68435,0.6843,0.68435,46700001.0
2006-02-02 06:46:00,0.68435,0.68435,0.68425,0.68435,104700000.0
2006-02-02 06:47:00,0.68429,0.68441,0.68429,0.68438,125900001.0
2006-02-02 06:48:00,0.6844,0.68441,0.68433,0.6844,48600000.0
2006-02-02 06:49:00,0.68427,0.68427,0.68419,0.68423,21700000.0
2006-02-02 06:50:00,0.68427,0.68431,0.68424,0.68431,60100001.0
2006-02-02 06:51:00,0.6844,0.6844,0.6843,0.6843,113100000.0
2006-02-02 06:52:00,0.6843,0.68435,0.68425,0.68435,157600001.0
2006-02-02 06:53:00,0.6843,0.6844,0.68415,0.6843,36700000.0
2006-02-02 06:54:00,0.6843,0.68433,0.6843,0.6843,66299998.0
2006-02-02 06:55:00,0.6843,0.6844,0.6843,0.6843,86999999.0
2006-02-02 06:56:00,0.68432,0.68432,0.68418,0.68427,92700002.0
2006-02-02 06:57:00,0.68435,0.68445,0.68425,0.68445,97100001.0
2006-02-02 06:58:00,0.68426,0.68441,0.68426,0.68428,64300001.0
2006-02-02 06:59:00,0.68408,0.6843,0.68408,0.6843,84300001.0
2006-02-02 07:00:00,0.6843,0.68436,0.68415,0.68436,71000000.0
2006-02-02 07:01:00,0.68438,0.68438,0.68422,0.68422,59599998.0
2006-02-02 07:02:00,0.68416,0.6843,0.68411,0.68427,89900000.0
2006-02-02 07:03:00,0.68434,0.68438,0.68426,0.68438,64500000.0
2006-02-02 07:04:00,0.68447,0.68447,0.68425,0.68434,115299999.0
2006-02-02 07:05:00,0.6844,0.68445,0.68433,0.68445,62100000.0
2006-02-02 07:06:00,0.68448,0.68453,0.68443,0.6845,69100000.0
2006-02-02 07:07:00,0.68453,0.68453,0.68438,0.68442,116000001.0
2006-02-02 07:08:00,0.68445,0.68445,0.6842,0.6844,87499998.0
2006-02-02 07:09:00,0.68435,0.6845,0.68435,0.68445,102099999.0
2006-02-02 07:10:00,0.68445,0.68445,0.6844,0.6844,33500000.0
2006-02-02 07:11:00,0.68415,0.68443,0.68415,0.68443,40600001.0
2006-02-02 07:12:00,0.68442,0.6845,0.6844,0.68445,34100000.0
2006-02-02 07:13:00,0.6845,0.6845,0.6844,0.6844,67400001.0
2006-02-02 07:14:00,0.6844,0.6845,0.68435,0.6845,81900000.0
2006-02-02 07:15:00,0.68447,0.68457,0.68447,0.68456,51900000.0
2006-02-02 07:16:00,0.68469,0.68485,0.68469,0.6848,51699999.0
2006-02-02 07:17:00,0.68476,0.68476,0.68474,0.68474,25600000.0
2006-02-02 07:18:00,0.6847,0.68475,0.68465,0.68475,176700001.0
2006-02-02 07:19:00,0.68475,0.68475,0.68465,0.68465,33400000.0
2006-02-02 07:20:00,0.68475,0.68478,0.68471,0.68478,65200000.0
2006-02-02 07:21:00,0.68454,0.68461,0.68454,0.68457,78499998.0
2006-02-02 07:22:00,0.68463,0.6847,0.68461,0.68461,39700000.0
2006-02-02 07:23:00,0.68458,0.68463,0.68452,0.68463,51800001.0
2006-02-02 07:24:00,0.68456,0.68456,0.68434,0.68434,40900000.0
2006-02-02 07:25:00,0.6845,0.68455,0.68447,0.68455,103099999.0
2006-02-02 07:26:00,0.6845,0.68455,0.6845,0.6845,52700000.0
2006-02-02 07:27:00,0.68455,0.68455,0.6845,0.68455,85599999.0
2006-02-02 07:28:00,0.68454,0.68461,0.68454,0.68461,32799999.0
2006-02-02 07:29:00,0.68462,0.68465,0.68446,0.68452,121300003.0
2006-02-02 07:30:00,0.68445,0.68455,0.68445,0.68455,56700000.0
2006-02-02 07:31:00,0.6845,0.68455,0.68445,0.68455,65100000.0
2006-02-02 07:32:00,0.68455,0.6846,0.68445,0.68445,88800000.0
2006-02-02 07:33:00,0.68445,0.68455,0.6844,0.68455,101699998.0
2006-02-02 07:34:00,0.68425,0.6846,0.68425,0.68455,97300000.0
2006-02-02 07:35:00,0.68441,0.68445,0.68434,0.68445,47200000.0
2006-02-02 07:36:00,0.6844,0.68445,0.6844,0.68445,89399999.0
2006-02-02 07:37:00,0.68445,0.68445,0.68435,0.6844,128300001.0
2006-02-02 07:38:00,0.68448,0.68456,0.68444,0.68449,67399999.0
2006-02-02 07:39:00,0.6844,0.68445,0.68438,0.68438,62800000.0
2006-02-02 07:40:00,0.68433,0.68454,0.68433,0.6844,138500001.0
2006-02-02 07:41:00,0.68428,0.68442,0.68427,0.6843,74100000.0
2006-02-02 07:42:00,0.68435,0.68435,0.6843,0.6843,28200001.0
2006-02-02 07:43:00,0.68439,0.68446,0.68418,0.68418,107399999.0
2006-02-02 07:44:00,0.68425,0.68433,0.68414,0.68422,113800000.0
2006-02-02 07:45:00,0.68427,0.68428,0.6841,0.68412,134400000.0
2006-02-02 07:46:00,0.68418,0.6842,0.68404,0.68404,51800000.0
2006-02-02 07:47:00,0.68398,0.68413,0.68394,0.68409,164400000.0
2006-02-02 07:48:00,0.68417,0.68417,0.68394,0.6841,86800001.0
2006-02-02 07:49:00,0.68398,0.68402,0.68391,0.68402,121699999.0
2006-02-02 07:50:00,0.68402,0.68409,0.68388,0.68395,104500000.0
2006-02-02 07:51:00,0.68395,0.68407,0.68395,0.68395,144000000.0
2006-02-02 07:52:00,0.68406,0.68414,0.68398,0.68402,92800000.0
2006-02-02 07:53:00,0.68406,0.68419,0.68405,0.68405,100000001.0
2006-02-02 07:54:00,0.68409,0.68422,0.68408,0.68415,107800002.0
2006-02-02 07:55:00,0.68418,0.68418,0.68408,0.68408,39600000.0
2006-02-02 07:56:00,0.68417,0.68419,0.68412,0.68412,54300001.0
2006-02-02 07:57:00,0.68415,0.68415,0.68405,0.68415,91200000.0
2006-02-02 07:58:00,0.68419,0.68435,0.68419,0.68421,47100000.0
2006-02-02 07:59:00,0.68423,0.68423,0.68395,0.68402,48700000.0
2006-02-02 08:00:00,0.68388,0.68419,0.68388,0.68408,85899999.0
2006-02-02 08:01:00,0.68415,0.68415,0.68405,0.6841,93400000.0
2006-02-02 08:02:00,0.6842,0.68435,0.68419,0.68424,74899998.0
2006-02-02 08:03:00,0.68427,0.68434,0.68424,0.68434,52299999.0
2006-02-02 08:04:00,0.68435,0.68435,0.6843,0.6843,108900001.0
2006-02-02 08:05:00,0.68433,0.68435,0.68415,0.68415,77100000.0
2006-02-02 08:06:00,0.68425,0.68441,0.6842,0.68436,156300001.0
2006-02-02 08:07:00,0.68425,0.6844,0.68425,0.68435,73199999.0
2006-02-02 08:08:00,0.68436,0.68446,0.68432,0.68438,127500002.0
2006-02-02 08:09:00,0.68435,0.68435,0.68425,0.68425,65000002.0
2006-02-02 08:10:00,0.68435,0.6844,0.6843,0.6843,51800000.0
2006-02-02 08:11:00,0.68435,0.68445,0.68425,0.68433,85300000.0
2006-02-02 08:12:00,0.6842,0.68435,0.6842,0.68435,52000000.0
2006-02-02 08:13:00,0.6843,0.6844,0.6843,0.6844,88500000.0
2006-02-02 08:14:00,0.68427,0.68428,0.68418,0.68421,76400000.0
2006-02-02 08:15:00,0.68425,0.6843,0.68425,0.6843,36200000.0
2006-02-02 08:16:00,0.68428,0.68432,0.6842,0.68427,55799999.0
2006-02-02 08:17:00,0.68425,0.68425,0.68425,0.68425,11100000.0
2006-02-02 08:18:00,0.6842,0.68425,0.68417,0.68417,108300000.0
2006-02-02 08:19:00,0.6842,0.6842,0.68403,0.68406,99600002.0
2006-02-02 08:20:00,0.68415,0.6842,0.68405,0.6841,101000000.0
2006-02-02 08:21:00,0.68417,0.68427,0.68411,0.68415,73099999.0
2006-02-02 08:22:00,0.68415,0.68415,0.68403,0.68403,10300000.0
2006-02-02 08:23:00,0.68412,0.68413,0.68412,0.68413,39500000.0
2006-02-02 08:24:00,0.6843,0.68434,0.68425,0.68434,79899998.0
2006-02-02 08:25:00,0.68433,0.68433,0.68427,0.68427,45400000.0
2006-02-02 08:26:00,0.68445,0.68445,0.6844,0.6844,45200000.0
2006-02-02 08:27:00,0.68437,0.68437,0.68437,0.68437,26299999.0
2006-02-02 08:28:00,0.68442,0.68448,0.68439,0.68448,44600000.0
2006-02-02 08:29:00,0.68455,0.68455,0.68447,0.68447,53000002.0
2006-02-02 08:30:00,0.68452,0.68452,0.68439,0.68443,51800000.0
2006-02-02 08:31:00,0.6845,0.68455,0.68445,0.6845,80799999.0
2006-02-02 08:32:00,0.68451,0.68451,0.68444,0.68444,14400000.0
2006-02-02 08:33:00,0.68435,0.68445,0.68425,0.6844,82099998.0
2006-02-02 08:34:00,0.6845,0.6845,0.6844,0.68445,42900000.0
2006-02-02 08:35:00,0.68435,0.68435,0.68435,0.68435,59000000.0
2006-02-02 08:36:00,0.68432,0.68445,0.68425,0.68425,58900001.0
2006-02-02 08:37:00,0.68446,0.68456,0.68446,0.68448,40600000.0
2006-02-02 08:38:00,0.68437,0.68437,0.68427,0.68427,28000001.0
2006-02-02 08:39:00,0.6843,0.68437,0.6843,0.6843,109199998.0
2006-02-02 08:40:00,0.68435,0.68435,0.6843,0.6843,35800000.0
2006-02-02 08:41:00,0.68437,0.68452,0.68437,0.68438,61400000.0
2006-02-02 08:42:00,0.68451,0.68451,0.68446,0.68446,5500000.0
2006-02-02 08:43:00,0.6843,0.68438,0.68421,0.68438,102500001.0
2006-02-02 08:44:00,0.68425,0.68425,0.68415,0.68415,33500000.0
2006-02-02 08:45:00,0.68422,0.68431,0.68422,0.68427,64500000.0
2006-02-02 08:46:00,0.6843,0.6843,0.68415,0.6842,67000000.0
2006-02-02 08:47:00,0.68432,0.68446,0.68432,0.68441,101199998.0
2006-02-02 08:48:00,0.68441,0.6845,0.68438,0.68438,53200000.0
2006-02-02 08:49:00,0.68432,0.68432,0.68425,0.68425,23100000.0
2006-02-02 08:50:00,0.68427,0.68435,0.68423,0.68435,99499998.0
2006-02-02 08:51:00,0.68438,0.68441,0.68427,0.68427,59000000.0
2006-02-02 08:52:00,0.68432,0.68435,0.68425,0.68435,67800000.0
2006-02-02 08:53:00,0.68441,0.68448,0.6844,0.68445,78999998.0
2006-02-02 08:54:00,0.68448,0.68453,0.68446,0.6845,87399998.0
2006-02-02 08:55:00,0.68458,0.68473,0.68458,0.68461,63500000.0
2006-02-02 08:56:00,0.6845,0.68455,0.68425,0.6843,79299999.0
2006-02-02 08:57:00,0.68454,0.68463,0.68451,0.68451,51700000.0
2006-02-02 08:58:00,0.68455,0.68457,0.6845,0.68455,149900000.0
2006-02-02 08:59:00,0.68458,0.68458,0.68452,0.68458,75200000.0
2006-02-02 09:00:00,0.68446,0.68459,0.68441,0.68441,116399999.0
2006-02-02 09:01:00,0.68445,0.68458,0.68445,0.68453,91100002.0
2006-02-02 09:02:00,0.68458,0.68458,0.68456,0.68457,39700000.0
2006-02-02 09:03:00,0.68455,0.6847,0.68455,0.6847,69199999.0
2006-02-02 09:04:00,0.68475,0.68475,0.6846,0.68468,88700001.0
2006-02-02 09:05:00,0.6846,0.68465,0.6846,0.68465,39900000.0
2006-02-02 09:06:00,0.68455,0.68465,0.68455,0.68465,18300000.0
2006-02-02 09:07:00,0.6846,0.68465,0.68455,0.68455,55600000.0
2006-02-02 09:08:00,0.68465,0.68465,0.68455,0.68462,51799999.0
2006-02-02 09:09:00,0.68467,0.68482,0.68467,0.68477,127299998.0
2006-02-02 09:10:00,0.6848,0.68485,0.68465,0.68475,91500000.0
2006-02-02 09:11:00,0.68481,0.68481,0.68467,0.68467,82200001.0
2006-02-02 09:12:00,0.68459,0.68464,0.68454,0.68458,82999998.0
2006-02-02 09:13:00,0.6847,0.68475,0.6847,0.68475,105900002.0
2006-02-02 09:14:00,0.68477,0.68477,0.68464,0.68465,55800000.0
2006-02-02 09:15:00,0.68469,0.68497,0.68469,0.68497,83500001.0
2006-02-02 09:16:00,0.68502,0.68502,0.68492,0.68502,58200000.0
2006-02-02 09:17:00,0.685,0.68504,0.6848,0.6848,93200000.0
2006-02-02 09:18:00,0.68493,0.68501,0.6849,0.68492,109900000.0
2006-02-02 09:19:00,0.68487,0.68487,0.68452,0.68458,98599998.0
2006-02-02 09:20:00,0.6846,0.68465,0.68455,0.68465,64600000.0
2006-02-02 09:21:00,0.68461,0.68462,0.68452,0.68453,86700002.0
2006-02-02 09:22:00,0.68465,0.68475,0.68465,0.68475,8200000.0
2006-02-02 09:23:00,0.68462,0.68468,0.68457,0.68466,71200000.0
2006-02-02 09:24:00,0.68464,0.68473,0.68464,0.68473,23900000.0
2006-02-02 09:25:00,0.68485,0.68485,0.6847,0.6848,77299997.0
2006-02-02 09:26:00,0.68482,0.68485,0.68469,0.68473,64400000.0
2006-02-02 09:27:00,0.68482,0.6849,0.68475,0.68475,99900001.0
2006-02-02 09:28:00,0.68484,0.68493,0.68478,0.68478,70200002.0
2006-02-02 09:29:00,0.68482,0.68488,0.68475,0.68488,65799999.0
2006-02-02 09:30:00,0.68495,0.6851,0.68495,0.6851,31600000.0
2006-02-02 09:31:00,0.68517,0.68517,0.68505,0.68505,33700000.0
2006-02-02 09:32:00,0.68488,0.68507,0.68477,0.68507,110800000.0
2006-02-02 09:33:00,0.68497,0.68505,0.68483,0.6849,124100001.0
2006-02-02 09:34:00,0.68484,0.685,0.68478,0.685,49600000.0
2006-02-02 09:35:00,0.68505,0.6851,0.68495,0.6851,69100000.0
2006-02-02 09:36:00,0.68495,0.6851,0.68495,0.685,45400000.0
2006-02-02 09:37:00,0.68497,0.68497,0.68473,0.68475,79899998.0
2006-02-02 09:38:00,0.68479,0.68479,0.68462,0.68462,74200000.0
2006-02-02 09:39:00,0.6847,0.68488,0.68464,0.68481,121600000.0
2006-02-02 09:40:00,0.68483,0.68496,0.68483,0.68496,42700000.0
2006-02-02 09:41:00,0.68495,0.6851,0.68492,0.68505,85200000.0
2006-02-02 09:42:00,0.685,0.68515,0.68495,0.68495,53800000.0
2006-02-02 09:43:00,0.68491,0.68496,0.68476,0.68483,97300001.0
2006-02-02 09:44:00,0.68484,0.68491,0.68474,0.68474,81700000.0
2006-02-02 09:45:00,0.68465,0.68493,0.68465,0.68493,52600000.0
2006-02-02 09:46:00,0.68486,0.68486,0.6847,0.68473,108500000.0
2006-02-02 09:47:00,0.68468,0.68475,0.6846,0.68475,44599999.0
2006-02-02 09:48:00,0.68468,0.68483,0.68468,0.68483,48300000.0
2006-02-02 09:49:00,0.68486,0.6849,0.68474,0.68474,66900000.0
2006-02-02 09:50:00,0.68464,0.68464,0.68453,0.68458,67000001.0
2006-02-02 09:51:00,0.68458,0.68458,0.68451,0.68458,74900000.0
2006-02-02 09:52:00,0.68457,0.6847,0.68455,0.6847,57699999.0
2006-02-02 09:53:00,0.68466,0.68469,0.68458,0.68469,50400000.0
2006-02-02 09:54:00,0.68458,0.68476,0.68451,0.68476,57100000.0
2006-02-02 09:55:00,0.68474,0.68494,0.68473,0.68485,65399999.0
2006-02-02 09:56:00,0.6849,0.6849,0.68479,0.68482,52000001.0
2006-02-02 09:57:00,0.68472,0.68486,0.68467,0.68486,65500002.0
2006-02-02 09:58:00,0.68489,0.68489,0.68481,0.68481,21400000.0
2006-02-02 09:59:00,0.68487,0.68492,0.68484,0.68492,53500000.0
2006-02-02 10:00:00,0.68494,0.68511,0.68489,0.68511,62999998.0
2006-02-02 10:01:00,0.68513,0.68515,0.68502,0.68505,141799996.0
2006-02-02 10:02:00,0.68503,0.68521,0.68503,0.68515,87200000.0
2006-02-02 10:03:00,0.68515,0.6852,0.68505,0.6851,78300000.0
2006-02-02 10:04:00,0.6851,0.68515,0.68505,0.68505,72900000.0
2006-02-02 10:05:00,0.68505,0.6852,0.68485,0.68485,66599999.0
2006-02-02 10:06:00,0.68512,0.68512,0.68487,0.68498,95399998.0
2006-02-02 10:07:00,0.68486,0.68498,0.68478,0.68498,75800000.0
2006-02-02 10:08:00,0.6851,0.68527,0.68502,0.68527,98999999.0
2006-02-02 10:09:00,0.68514,0.68548,0.68514,0.68548,118500001.0
2006-02-02 10:10:00,0.6857,0.68573,0.68548,0.68564,100800000.0
2006-02-02 10:11:00,0.68571,0.68571,0.68564,0.68564,15800000.0
2006-02-02 10:12:00,0.68556,0.68556,0.68508,0.68524,105500002.0
2006-02-02 10:13:00,0.68527,0.68549,0.68527,0.68543,90200000.0
2006-02-02 10:14:00,0.68538,0.68538,0.68529,0.68529,17400000.0
2006-02-02 10:15:00,0.68528,0.68531,0.68525,0.68525,54799999.0
2006-02-02 10:16:00,0.68538,0.68542,0.6851,0.6851,126900002.0
2006-02-02 10:17:00,0.68513,0.6853,0.68505,0.6853,92200001.0
2006-02-02 10:18:00,0.68543,0.68548,0.68522,0.68536,112200002.0
2006-02-02 10:19:00,0.68537,0.6855,0.68537,0.68541,90800001.0
2006-02-02 10:20:00,0.68538,0.68538,0.68527,0.68527,14400000.0
2006-02-02 10:21:00,0.68532,0.68546,0.68532,0.6854,31800000.0
2006-02-02 10:22:00,0.68536,0.68559,0.68536,0.68557,55000000.0
2006-02-02 10:23:00,0.68552,0.68557,0.68541,0.68546,134499998.0
2006-02-02 10:24:00,0.68549,0.6856,0.68549,0.68557,88500000.0
2006-02-02 10:25:00,0.68557,0.68568,0.68557,0.68565,71799999.0
2006-02-02 10:26:00,0.68556,0.68567,0.68556,0.68567,120200000.0
2006-02-02 10:27:00,0.68566,0.68566,0.68533,0.68544,74399999.0
2006-02-02 10:28:00,0.68545,0.68545,0.68535,0.68535,66500000.0
2006-02-02 10:29:00,0.68547,0.68547,0.68536,0.68536,59699999.0
2006-02-02 10:30:00,0.68541,0.68545,0.68537,0.68545,68600000.0
2006-02-02 10:31:00,0.6854,0.6855,0.6854,0.68545,115799999.0
2006-02-02 10:32:00,0.6854,0.6854,0.68538,0.68538,34900000.0
2006-02-02 10:33:00,0.68545,0.68545,0.6854,0.6854,43099999.0
2006-02-02 10:34:00,0.6854,0.68553,0.6854,0.68553,45200000.0
2006-02-02 10:35:00,0.68548,0.68548,0.68534,0.68534,31100000.0
2006-02-02 10:36:00,0.6852,0.6852,0.68509,0.68509,36300000.0
2006-02-02 10:37:00,0.68495,0.68516,0.68495,0.68516,121900000.0
2006-02-02 10:38:00,0.68515,0.68517,0.68498,0.68504,106399999.0
2006-02-02 10:39:00,0.68508,0.68534,0.68508,0.68518,78099998.0
2006-02-02 10:40:00,0.68528,0.6853,0.68509,0.6853,91400000.0
2006-02-02 10:41:00,0.68525,0.68534,0.68522,0.68534,98199998.0
2006-02-02 10:42:00,0.68537,0.68543,0.68507,0.68537,104800000.0
2006-02-02 10:43:00,0.68527,0.68527,0.68513,0.68513,117399998.0
2006-02-02 10:44:00,0.68517,0.6853,0.68516,0.6853,79200001.0
2006-02-02 10:45:00,0.68532,0.68532,0.68512,0.68515,117100002.0
2006-02-02 10:46:00,0.68507,0.68519,0.68507,0.68509,67600000.0
2006-02-02 10:47:00,0.6849,0.68508,0.6849,0.68508,112400000.0
2006-02-02 10:48:00,0.68507,0.68513,0.68503,0.68513,49700000.0
2006-02-02 10:49:00,0.68515,0.68515,0.6851,0.6851,74800001.0
2006-02-02 10:50:00,0.68518,0.68521,0.68513,0.6852,57500001.0
2006-02-02 10:51:00,0.68499,0.68536,0.68499,0.68536,22400000.0
2006-02-02 10:52:00,0.68541,0.68571,0.68541,0.68568,126300001.0
2006-02-02 10:53:00,0.68563,0.68579,0.68556,0.68575,199399998.0
2006-02-02 10:54:00,0.68569,0.68586,0.68569,0.68579,68200000.0
2006-02-02 10:55:00,0.68573,0.68573,0.6857,0.68573,67900000.0
2006-02-02 10:56:00,0.68571,0.68582,0.68571,0.68578,98700000.0
2006-02-02 10:57:00,0.68578,0.68578,0.68568,0.6857,52300000.0
2006-02-02 10:58:00,0.68563,0.68563,0.6854,0.6854,69300000.0
2006-02-02 10:59:00,0.68536,0.68548,0.68525,0.68528,112399999.0
2006-02-02 11:00:00,0.68524,0.68541,0.68506,0.68533,147900003.0
2006-02-02 11:01:00,0.68533,0.68555,0.68529,0.68555,87900001.0
2006-02-02 11:02:00,0.68549,0.68554,0.68524,0.68533,128500000.0
2006-02-02 11:03:00,0.68533,0.68553,0.68528,0.68553,90700000.0
2006-02-02 11:04:00,0.6855,0.68565,0.68545,0.68545,147800002.0
2006-02-02 11:05:00,0.68557,0.68561,0.6855,0.68558,58499999.0
2006-02-02 11:06:00,0.68545,0.68551,0.68535,0.68535,85700001.0
2006-02-02 11:07:00,0.68543,0.6856,0.68543,0.6856,76100001.0
2006-02-02 11:08:00,0.68562,0.68579,0.68562,0.68579,77900001.0
2006-02-02 11:09:00,0.68584,0.68591,0.68577,0.68588,161400003.0
2006-02-02 11:10:00,0.68583,0.68588,0.68564,0.68578,71700000.0
2006-02-02 11:11:00,0.6858,0.68589,0.68576,0.68579,64700000.0
2006-02-02 11:12:00,0.68575,0.6858,0.68565,0.68575,88700001.0
2006-02-02 11:13:00,0.68564,0.68564,0.68549,0.6856,148299998.0
2006-02-02 11:14:00,0.68561,0.68577,0.68561,0.68569,120599999.0
2006-02-02 11:15:00,0.68572,0.68572,0.68561,0.68564,86099999.0
2006-02-02 11:16:00,0.68563,0.68563,0.68533,0.68555,128800003.0
2006-02-02 11:17:00,0.68562,0.68568,0.68557,0.68565,100800000.0
2006-02-02 11:18:00,0.6856,0.6856,0.68548,0.68548,114700002.0
2006-02-02 11:19:00,0.68528,0.68559,0.68525,0.68539,90200000.0
2006-02-02 11:20:00,0.68531,0.68542,0.68531,0.68542,90799998.0
2006-02-02 11:21:00,0.68539,0.68542,0.68527,0.68527,80700000.0
2006-02-02 11:22:00,0.6853,0.68558,0.6853,0.68558,102799999.0
2006-02-02 11:23:00,0.68569,0.68569,0.68549,0.68561,103200001.0
2006-02-02 11:24:00,0.68558,0.68566,0.68551,0.68556,121600000.0
2006-02-02 11:25:00,0.6855,0.68561,0.68548,0.68548,83199999.0
2006-02-02 11:26:00,0.68554,0.68564,0.68553,0.68553,63700000.0
2006-02-02 11:27:00,0.68555,0.68563,0.68554,0.68554,59000000.0
2006-02-02 11:28:00,0.68557,0.6856,0.68553,0.68558,63300000.0
2006-02-02 11:29:00,0.68568,0.68577,0.68564,0.68565,102599998.0
2006-02-02 11:30:00,0.6857,0.68575,0.6857,0.6857,85400000.0
2006-02-02 11:31:00,0.68575,0.6858,0.6856,0.6856,127200002.0
2006-02-02 11:32:00,0.68568,0.68585,0.68568,0.68577,49700000.0
2006-02-02 11:33:00,0.68582,0.6859,0.68579,0.68587,34900000.0
2006-02-02 11:34:00,0.68585,0.68585,0.68575,0.6858,88400001.0
2006-02-02 11:35:00,0.6859,0.68597,0.68582,0.68597,49300000.0
2006-02-02 11:36:00,0.68586,0.68586,0.68572,0.68585,45900001.0
2006-02-02 11:37:00,0.68586,0.68586,0.68572,0.68578,85700000.0
2006-02-02 11:38:00,0.68584,0.68605,0.68582,0.68598,103600000.0
2006-02-02 11:39:00,0.6859,0.68595,0.68588,0.6859,131299997.0
2006-02-02 11:40:00,0.68585,0.686,0.68585,0.68595,122400002.0
2006-02-02 11:41:00,0.68588,0.68605,0.68588,0.68602,51200000.0
2006-02-02 11:42:00,0.686,0.68605,0.686,0.686,58600001.0
2006-02-02 11:43:00,0.68603,0.68614,0.68603,0.68607,86699999.0
2006-02-02 11:44:00,0.68618,0.6862,0.68598,0.68619,112299999.0
2006-02-02 11:45:00,0.68634,0.68646,0.68634,0.68638,91500001.0
2006-02-02 11:46:00,0.68659,0.68675,0.68659,0.68668,71400000.0
2006-02-02 11:47:00,0.68671,0.68673,0.68657,0.68657,71800000.0
2006-02-02 11:48:00,0.68653,0.68662,0.68653,0.68654,62800000.0
2006-02-02 11:49:00,0.68659,0.68659,0.68626,0.68647,128400002.0
2006-02-02 11:50:00,0.68648,0.6866,0.68645,0.68648,89300001.0
2006-02-02 11:51:00,0.68658,0.6868,0.68658,0.68678,58700001.0
2006-02-02 11:52:00,0.68686,0.68688,0.68662,0.68668,79500000.0
2006-02-02 11:53:00,0.68673,0.68683,0.68672,0.68679,96100000.0
2006-02-02 11:54:00,0.68687,0.6869,0.68684,0.68688,66900000.0
2006-02-02 11:55:00,0.68683,0.68694,0.68683,0.68688,85700001.0
2006-02-02 11:56:00,0.68693,0.68721,0.68693,0.68721,35200000.0
2006-02-02 11:57:00,0.68716,0.68718,0.68707,0.68712,85900000.0
2006-02-02 11:58:00,0.68711,0.68711,0.68693,0.68693,83300000.0
2006-02-02 11:59:00,0.68692,0.68692,0.68684,0.68688,40600000.0
2006-02-02 12:00:00,0.68681,0.68681,0.6867,0.68677,56500000.0
2006-02-02 12:01:00,0.6868,0.6868,0.68665,0.68679,138299999.0
2006-02-02 12:02:00,0.68678,0.68688,0.68668,0.68681,73500000.0
2006-02-02 12:03:00,0.68687,0.68694,0.68687,0.68692,62199999.0
2006-02-02 12:04:00,0.68693,0.68693,0.6868,0.6869,108199999.0
2006-02-02 12:05:00,0.68689,0.68691,0.68683,0.68685,80099999.0
2006-02-02 12:06:00,0.68681,0.68697,0.68681,0.68692,107799998.0
2006-02-02 12:07:00,0.68691,0.687,0.68691,0.68697,104000000.0
2006-02-02 12:08:00,0.68693,0.68703,0.6869,0.68699,87300000.0
2006-02-02 12:09:00,0.68702,0.68703,0.68694,0.68703,47900000.0
2006-02-02 12:10:00,0.68696,0.68696,0.6868,0.68695,63100000.0
2006-02-02 12:11:00,0.68697,0.68706,0.6869,0.68693,116099998.0
2006-02-02 12:12:00,0.6868,0.68697,0.6868,0.68697,67000000.0
2006-02-02 12:13:00,0.687,0.68705,0.68698,0.68702,72200000.0
2006-02-02 12:14:00,0.68707,0.68713,0.68705,0.68709,85499998.0
2006-02-02 12:15:00,0.68709,0.68718,0.68708,0.68715,60800000.0
2006-02-02 12:16:00,0.6871,0.68715,0.6871,0.68715,62100000.0
2006-02-02 12:17:00,0.68707,0.68707,0.68695,0.68695,94199999.0
2006-02-02 12:18:00,0.687,0.68703,0.68697,0.68703,48900000.0
2006-02-02 12:19:00,0.68709,0.68715,0.68693,0.68693,84399999.0
2006-02-02 12:20:00,0.68701,0.68714,0.68693,0.68696,95800000.0
2006-02-02 12:21:00,0.68685,0.68701,0.68679,0.68695,85199999.0
2006-02-02 12:22:00,0.68703,0.68704,0.68695,0.68698,93100000.0
2006-02-02 12:23:00,0.68687,0.68701,0.68686,0.68701,93099998.0
2006-02-02 12:24:00,0.68701,0.68701,0.68692,0.68692,57400000.0
2006-02-02 12:25:00,0.6869,0.68695,0.68688,0.68695,86099999.0
2006-02-02 12:26:00,0.68692,0.68692,0.68677,0.6868,69500001.0
2006-02-02 12:27:00,0.6868,0.68685,0.6868,0.68685,46200002.0
2006-02-02 12:28:00,0.6868,0.68688,0.68678,0.68685,31800000.0
2006-02-02 12:29:00,0.68682,0.68689,0.68678,0.68678,79800001.0
2006-02-02 12:30:00,0.68676,0.68687,0.68676,0.68686,49699999.0
2006-02-02 12:31:00,0.68702,0.68716,0.68688,0.68716,130499998.0
2006-02-02 12:32:00,0.68724,0.68724,0.68698,0.68716,147699998.0
2006-02-02 12:33:00,0.68721,0.68721,0.68702,0.68702,34300000.0
2006-02-02 12:34:00,0.68711,0.68724,0.68708,0.6872,141500000.0
2006-02-02 12:35:00,0.6872,0.68725,0.68715,0.68725,73200000.0
2006-02-02 12:36:00,0.68723,0.6873,0.68693,0.68712,100400002.0
2006-02-02 12:37:00,0.68712,0.68724,0.68711,0.68717,77100001.0
2006-02-02 12:38:00,0.68723,0.68724,0.68695,0.68724,70300000.0
2006-02-02 12:39:00,0.68722,0.68722,0.68706,0.68709,54100000.0
2006-02-02 12:40:00,0.687,0.68716,0.6868,0.68716,175500003.0
2006-02-02 12:41:00,0.68705,0.68714,0.68695,0.68695,98900001.0
2006-02-02 12:42:00,0.68708,0.68718,0.68708,0.68712,51900000.0
2006-02-02 12:43:00,0.68713,0.6872,0.68712,0.68715,127999998.0
2006-02-02 12:44:00,0.68705,0.68715,0.68705,0.6871,20800000.0
2006-02-02 12:45:00,0.687,0.68714,0.6869,0.68711,125799999.0
2006-02-02 12:46:00,0.68712,0.68719,0.68712,0.68715,89900001.0
2006-02-02 12:47:00,0.68712,0.68721,0.68712,0.68712,80400001.0
2006-02-02 12:48:00,0.68711,0.68711,0.687,0.68708,52499999.0
2006-02-02 12:49:00,0.68715,0.68721,0.68708,0.68708,76699999.0
2006-02-02 12:50:00,0.68704,0.68722,0.68704,0.68713,82799999.0
2006-02-02 12:51:00,0.68733,0.68738,0.68721,0.6873,70100000.0
2006-02-02 12:52:00,0.68725,0.6874,0.68715,0.6873,68599999.0
2006-02-02 12:53:00,0.68726,0.68733,0.68719,0.68722,141099998.0
2006-02-02 12:54:00,0.68718,0.68721,0.68718,0.68718,62100000.0
2006-02-02 12:55:00,0.68707,0.68731,0.68703,0.68717,112200000.0
2006-02-02 12:56:00,0.68716,0.68716,0.687,0.687,58200000.0
2006-02-02 12:57:00,0.68701,0.68709,0.68701,0.68702,57500000.0
2006-02-02 12:58:00,0.68702,0.68702,0.68682,0.68689,164099996.0
2006-02-02 12:59:00,0.68695,0.68701,0.68684,0.68685,72500001.0
2006-02-02 13:00:00,0.68679,0.68688,0.68679,0.68687,28500000.0
2006-02-02 13:01:00,0.68676,0.68676,0.68641,0.68671,135900000.0
2006-02-02 13:02:00,0.68667,0.6867,0.68658,0.68667,158000001.0
2006-02-02 13:03:00,0.68658,0.68669,0.68641,0.68669,44900000.0
2006-02-02 13:04:00,0.68672,0.68682,0.68668,0.68679,112999999.0
2006-02-02 13:05:00,0.68688,0.68693,0.68678,0.68678,101599999.0
2006-02-02 13:06:00,0.68671,0.68695,0.68671,0.68685,75499999.0
2006-02-02 13:07:00,0.68664,0.687,0.68664,0.687,129299999.0
2006-02-02 13:08:00,0.68685,0.68705,0.6868,0.6868,111199999.0
2006-02-02 13:09:00,0.68699,0.68699,0.6867,0.6867,124700000.0
2006-02-02 13:10:00,0.68682,0.68691,0.68682,0.68682,87300002.0
2006-02-02 13:11:00,0.68679,0.6869,0.68674,0.68675,152700001.0
2006-02-02 13:12:00,0.68682,0.68682,0.68664,0.68681,63300000.0
2006-02-02 13:13:00,0.6868,0.68685,0.6868,0.68685,89500000.0
2006-02-02 13:14:00,0.68677,0.68683,0.68677,0.6868,82199999.0
2006-02-02 13:15:00,0.68685,0.68685,0.6868,0.68685,136299999.0
2006-02-02 13:16:00,0.68685,0.68685,0.68675,0.68675,4800000.0
2006-02-02 13:17:00,0.68671,0.68671,0.68636,0.68636,53299999.0
2006-02-02 13:18:00,0.68634,0.68662,0.68634,0.68647,78900000.0
2006-02-02 13:19:00,0.68656,0.6866,0.68645,0.6866,53600000.0
2006-02-02 13:20:00,0.68663,0.68668,0.68651,0.68667,88899998.0
2006-02-02 13:21:00,0.6867,0.6867,0.68657,0.68657,74400001.0
2006-02-02 13:22:00,0.68655,0.68668,0.68655,0.68668,62099999.0
2006-02-02 13:23:00,0.68675,0.68681,0.68664,0.68681,99000001.0
2006-02-02 13:24:00,0.68681,0.68697,0.6867,0.6867,119800001.0
2006-02-02 13:25:00,0.68687,0.68691,0.68683,0.68683,86900000.0
2006-02-02 13:26:00,0.6868,0.68685,0.6866,0.68685,110600000.0
2006-02-02 13:27:00,0.68683,0.68683,0.6866,0.6866,50100000.0
2006-02-02 13:28:00,0.6867,0.68675,0.68665,0.6867,84700000.0
2006-02-02 13:29:00,0.68666,0.68666,0.68644,0.6866,98799998.0
2006-02-02 13:30:00,0.68654,0.68663,0.68645,0.6865,99300002.0
2006-02-02 13:31:00,0.68644,0.68674,0.68644,0.68674,70799998.0
2006-02-02 13:32:00,0.68685,0.687,0.68681,0.68681,83700001.0
2006-02-02 13:33:00,0.68682,0.68682,0.68675,0.68678,100799999.0
2006-02-02 13:34:00,0.68677,0.68689,0.68673,0.68673,68500000.0
2006-02-02 13:35:00,0.68681,0.68693,0.68681,0.68681,98800001.0
2006-02-02 13:36:00,0.68681,0.68689,0.68673,0.68673,130999998.0
2006-02-02 13:37:00,0.68675,0.6868,0.68665,0.6867,82399999.0
2006-02-02 13:38:00,0.68667,0.68672,0.68657,0.68672,74800000.0
2006-02-02 13:39:00,0.68673,0.68673,0.68662,0.68662,78400001.0
2006-02-02 13:40:00,0.68661,0.68672,0.68658,0.68672,61399998.0
2006-02-02 13:41:00,0.68665,0.68678,0.68655,0.68678,115100001.0
2006-02-02 13:42:00,0.68667,0.68673,0.68656,0.68661,83499999.0
2006-02-02 13:43:00,0.68672,0.68675,0.6867,0.68675,80299999.0
2006-02-02 13:44:00,0.68671,0.68671,0.68643,0.68666,114299997.0
2006-02-02 13:45:00,0.68666,0.68666,0.68652,0.68661,87500000.0
2006-02-02 13:46:00,0.6866,0.68665,0.68655,0.6866,66700000.0
2006-02-02 13:47:00,0.68655,0.68671,0.68652,0.68671,118500001.0
2006-02-02 13:48:00,0.68669,0.68682,0.68669,0.68673,93199999.0
2006-02-02 13:49:00,0.6868,0.6868,0.6867,0.6867,97999999.0
2006-02-02 13:50:00,0.68679,0.68686,0.68673,0.68678,104200000.0
2006-02-02 13:51:00,0.68665,0.68681,0.68665,0.68677,111300002.0
2006-02-02 13:52:00,0.68675,0.68675,0.6866,0.6867,99900000.0
2006-02-02 13:53:00,0.68677,0.68682,0.68668,0.68672,77100000.0
2006-02-02 13:54:00,0.6867,0.68675,0.68665,0.68675,88700001.0
2006-02-02 13:55:00,0.68675,0.6868,0.68665,0.6867,50899999.0
2006-02-02 13:56:00,0.68676,0.68681,0.68667,0.68667,40599999.0
2006-02-02 13:57:00,0.6868,0.6868,0.68675,0.68675,66100000.0
2006-02-02 13:58:00,0.68677,0.68681,0.68665,0.68673,62900000.0
2006-02-02 13:59:00,0.68662,0.68679,0.68662,0.68673,123999999.0
2006-02-02 14:00:00,0.68677,0.68685,0.68655,0.68675,63699999.0
2006-02-02 14:01:00,0.68676,0.68677,0.68663,0.68669,85000000.0
2006-02-02 14:02:00,0.68668,0.68681,0.68661,0.68681,109799998.0
2006-02-02 14:03:00,0.68675,0.6868,0.68667,0.6867,86000000.0
2006-02-02 14:04:00,0.68682,0.68694,0.68682,0.68694,140300001.0
2006-02-02 14:05:00,0.68688,0.68696,0.68687,0.68688,122400000.0
2006-02-02 14:06:00,0.68694,0.68702,0.68682,0.68702,98100000.0
2006-02-02 14:07:00,0.68705,0.68708,0.687,0.68708,58900000.0
2006-02-02 14:08:00,0.68695,0.68705,0.68694,0.68701,116200002.0
2006-02-02 14:09:00,0.68695,0.68695,0.68676,0.68676,177899997.0
2006-02-02 14:10:00,0.68682,0.68682,0.68676,0.68678,68499999.0
2006-02-02 14:11:00,0.68676,0.68677,0.68668,0.68672,117499997.0
2006-02-02 14:12:00,0.68677,0.68687,0.68675,0.6868,95400000.0
2006-02-02 14:13:00,0.68672,0.68672,0.68642,0.68647,50200000.0
2006-02-02 14:14:00,0.68646,0.68669,0.68646,0.68655,101100001.0
2006-02-02 14:15:00,0.68656,0.6867,0.68656,0.6867,17500000.0
2006-02-02 14:16:00,0.68662,0.68668,0.68662,0.68664,89100001.0
2006-02-02 14:17:00,0.68669,0.68671,0.68669,0.68671,16800000.0
2006-02-02 14:18:00,0.6867,0.6868,0.68665,0.68675,112800000.0
2006-02-02 14:19:00,0.68668,0.68673,0.68659,0.68661,153000000.0
2006-02-02 14:20:00,0.6865,0.68655,0.6865,0.68655,44100000.0
2006-02-02 14:21:00,0.68649,0.68656,0.68649,0.68656,27499999.0
2006-02-02 14:22:00,0.68644,0.68661,0.68644,0.68652,83800000.0
2006-02-02 14:23:00,0.68647,0.68656,0.68638,0.6865,83899999.0
2006-02-02 14:24:00,0.68662,0.68662,0.68643,0.68643,92799999.0
2006-02-02 14:25:00,0.68653,0.68676,0.68653,0.68668,39800000.0
2006-02-02 14:26:00,0.68667,0.68672,0.68667,0.68669,39900000.0
2006-02-02 14:27:00,0.68665,0.68674,0.68665,0.68669,57400000.0
2006-02-02 14:28:00,0.6867,0.6867,0.6867,0.6867,6200000.0
2006-02-02 14:29:00,0.6867,0.68675,0.6866,0.6867,95000000.0
2006-02-02 14:30:00,0.68679,0.68691,0.68675,0.68685,98099999.0
2006-02-02 14:31:00,0.68677,0.68689,0.68675,0.68687,82700002.0
2006-02-02 14:32:00,0.6869,0.68695,0.68682,0.6869,82800002.0
2006-02-02 14:33:00,0.68695,0.68695,0.68688,0.68688,72799999.0
2006-02-02 14:34:00,0.68686,0.68691,0.68664,0.68683,43100000.0
2006-02-02 14:35:00,0.6868,0.68685,0.6868,0.6868,38800000.0
2006-02-02 14:36:00,0.68685,0.68685,0.6868,0.6868,83599999.0
2006-02-02 14:37:00,0.68688,0.68688,0.68682,0.68688,31000000.0
2006-02-02 14:38:00,0.68694,0.68699,0.6867,0.68693,118600000.0
2006-02-02 14:39:00,0.68685,0.687,0.68685,0.687,145200001.0
2006-02-02 14:40:00,0.68711,0.68717,0.68699,0.68699,52500000.0
2006-02-02 14:41:00,0.68697,0.6872,0.68697,0.68705,106699999.0
2006-02-02 14:42:00,0.68702,0.6871,0.68698,0.68709,64100000.0
2006-02-02 14:43:00,0.687,0.68705,0.68692,0.68705,38900000.0
2006-02-02 14:44:00,0.68701,0.68714,0.68701,0.68712,82799998.0
2006-02-02 14:45:00,0.68701,0.68709,0.68699,0.687,66300000.0
2006-02-02 14:46:00,0.687,0.687,0.6869,0.6869,49400000.0
2006-02-02 14:47:00,0.68685,0.68696,0.68678,0.68683,190700001.0
2006-02-02 14:48:00,0.68687,0.68691,0.68687,0.68687,74100000.0
2006-02-02 14:49:00,0.68685,0.68685,0.6868,0.6868,98099999.0
2006-02-02 14:50:00,0.6868,0.68685,0.6868,0.68685,26200000.0
2006-02-02 14:51:00,0.68677,0.68685,0.6867,0.6868,48500000.0
2006-02-02 14:52:00,0.68684,0.68694,0.68684,0.68684,85400000.0
2006-02-02 14:53:00,0.68692,0.68692,0.6867,0.68688,104000001.0
2006-02-02 14:54:00,0.6869,0.687,0.68685,0.68695,65900000.0
2006-02-02 14:55:00,0.68692,0.68699,0.68692,0.68698,76100000.0
2006-02-02 14:56:00,0.687,0.6871,0.687,0.6871,8500000.0
2006-02-02 14:57:00,0.68705,0.6871,0.68703,0.68705,59599999.0
2006-02-02 14:58:00,0.68692,0.68699,0.68687,0.68687,165799998.0
2006-02-02 14:59:00,0.68692,0.68692,0.68684,0.68688,24600000.0
2006-02-02 15:00:00,0.6869,0.68695,0.68685,0.6869,58200000.0
2006-02-02 15:01:00,0.6869,0.68696,0.68684,0.68689,74899999.0
2006-02-02 15:02:00,0.68684,0.68684,0.68664,0.68664,86100000.0
2006-02-02 15:03:00,0.68671,0.6868,0.6867,0.6868,89999998.0
2006-02-02 15:04:00,0.6868,0.68685,0.68675,0.68685,35500000.0
2006-02-02 15:05:00,0.68676,0.68688,0.68669,0.68686,55600000.0
2006-02-02 15:06:00,0.68693,0.68694,0.6868,0.68685,99800000.0
2006-02-02 15:07:00,0.68688,0.68692,0.68682,0.68682,60300000.0
2006-02-02 15:08:00,0.68682,0.68693,0.68667,0.68667,114899998.0
2006-02-02 15:09:00,0.68685,0.68685,0.6868,0.6868,30100000.0
2006-02-02 15:10:00,0.68685,0.6869,0.6868,0.6868,62900000.0
2006-02-02 15:11:00,0.68677,0.68689,0.68677,0.6868,80799998.0
2006-02-02 15:12:00,0.68685,0.68685,0.68678,0.6868,111700000.0
2006-02-02 15:13:00,0.6868,0.68685,0.68675,0.68682,130300001.0
2006-02-02 15:14:00,0.68688,0.68688,0.68673,0.68683,72000001.0
2006-02-02 15:15:00,0.68685,0.6869,0.68683,0.68688,100399999.0
2006-02-02 15:16:00,0.6868,0.68685,0.68675,0.68685,108000000.0
2006-02-02 15:17:00,0.6868,0.68695,0.6868,0.68695,53499999.0
2006-02-02 15:18:00,0.68685,0.68685,0.68675,0.68675,60499999.0
2006-02-02 15:19:00,0.68685,0.68685,0.6868,0.68685,114700000.0
2006-02-02 15:20:00,0.68685,0.68685,0.68677,0.68685,93300000.0
2006-02-02 15:21:00,0.68683,0.68683,0.68652,0.68652,85999999.0
2006-02-02 15:22:00,0.68666,0.68674,0.68666,0.68674,31100000.0
2006-02-02 15:23:00,0.68685,0.68685,0.6868,0.6868,83900000.0
2006-02-02 15:24:00,0.6868,0.68688,0.6867,0.68688,152099998.0
2006-02-02 15:25:00,0.68683,0.68683,0.68667,0.68674,139800001.0
2006-02-02 15:26:00,0.68665,0.68669,0.68654,0.68669,84099999.0
2006-02-02 15:27:00,0.68665,0.68677,0.68663,0.68669,87099999.0
2006-02-02 15:28:00,0.68665,0.6868,0.68662,0.68665,78000004.0
2006-02-02 15:29:00,0.68657,0.68675,0.68655,0.68655,108699999.0
2006-02-02 15:30:00,0.68656,0.6866,0.68645,0.68645,56500001.0
2006-02-02 15:31:00,0.68655,0.68678,0.68655,0.68676,67600000.0
2006-02-02 15:32:00,0.6867,0.6867,0.68653,0.68656,46900000.0
2006-02-02 15:33:00,0.6866,0.68666,0.68659,0.68659,59200000.0
2006-02-02 15:34:00,0.6865,0.68665,0.6865,0.6866,62499999.0
2006-02-02 15:35:00,0.68664,0.68666,0.68664,0.68666,41500000.0
2006-02-02 15:36:00,0.68664,0.6867,0.68663,0.68663,54900000.0
2006-02-02 15:37:00,0.68664,0.68673,0.68662,0.68664,42100001.0
2006-02-02 15:38:00,0.68674,0.68674,0.68664,0.68664,30299999.0
2006-02-02 15:39:00,0.6866,0.68665,0.68655,0.68665,79600000.0
2006-02-02 15:40:00,0.68662,0.68662,0.68634,0.68634,111800000.0
2006-02-02 15:41:00,0.68653,0.68657,0.68647,0.68647,53299999.0
2006-02-02 15:42:00,0.6864,0.6865,0.68635,0.6864,54799999.0
2006-02-02 15:43:00,0.68649,0.68649,0.68636,0.68636,56600000.0
2006-02-02 15:44:00,0.68638,0.68641,0.68638,0.68641,72500002.0
2006-02-02 15:45:00,0.6864,0.6864,0.6864,0.6864,20600000.0
2006-02-02 15:46:00,0.68639,0.68639,0.68619,0.68619,62999999.0
2006-02-02 15:47:00,0.6863,0.68635,0.6863,0.68633,38000000.0
2006-02-02 15:48:00,0.68633,0.68641,0.68632,0.68633,73200000.0
2006-02-02 15:49:00,0.6862,0.6864,0.6862,0.68634,129200001.0
2006-02-02 15:50:00,0.6863,0.6863,0.6863,0.6863,39400000.0
2006-02-02 15:51:00,0.68627,0.68627,0.68601,0.68601,57299999.0
2006-02-02 15:52:00,0.68587,0.68606,0.68587,0.68606,115199999.0
2006-02-02 15:53:00,0.68603,0.68613,0.68599,0.68613,84599999.0
2006-02-02 15:54:00,0.68616,0.68616,0.68604,0.68604,27900000.0
2006-02-02 15:55:00,0.68597,0.68601,0.68592,0.68593,73600000.0
2006-02-02 15:56:00,0.68599,0.68599,0.68586,0.68592,30200000.0
2006-02-02 15:57:00,0.68602,0.6861,0.68587,0.68587,132799998.0
2006-02-02 15:58:00,0.68591,0.68591,0.68589,0.68589,10300000.0
2006-02-02 15:59:00,0.6858,0.68592,0.68577,0.68592,52500000.0
2006-02-02 16:00:00,0.68588,0.68614,0.68588,0.68614,61299999.0
2006-02-02 16:01:00,0.68621,0.68627,0.68613,0.68627,20700000.0
2006-02-02 16:02:00,0.68623,0.68623,0.68609,0.68612,100899999.0
2006-02-02 16:03:00,0.68619,0.68631,0.68612,0.68631,147900000.0
2006-02-02 16:04:00,0.68645,0.68652,0.68644,0.6865,69399998.0
2006-02-02 16:05:00,0.68633,0.68635,0.68633,0.68633,39400000.0
2006-02-02 16:06:00,0.68637,0.68643,0.6863,0.68643,142200001.0
2006-02-02 16:07:00,0.68642,0.68642,0.6863,0.68642,64400000.0
2006-02-02 16:08:00,0.68639,0.68643,0.68631,0.68639,92099998.0
2006-02-02 16:09:00,0.68635,0.68645,0.68635,0.6864,49000000.0
2006-02-02 16:10:00,0.68636,0.68649,0.68627,0.68641,113899999.0
2006-02-02 16:11:00,0.68633,0.68641,0.68627,0.68637,68499999.0
2006-02-02 16:12:00,0.68644,0.68657,0.68644,0.68656,92799999.0
2006-02-02 16:13:00,0.68661,0.6869,0.68661,0.68677,87699999.0
2006-02-02 16:14:00,0.68686,0.68709,0.68686,0.68695,68600000.0
2006-02-02 16:15:00,0.6868,0.68699,0.6868,0.68693,115800000.0
2006-02-02 16:16:00,0.68711,0.68714,0.68689,0.68705,82300000.0
2006-02-02 16:17:00,0.68709,0.68725,0.68709,0.68718,40500000.0
2006-02-02 16:18:00,0.68707,0.68729,0.68697,0.68709,91200000.0
2006-02-02 16:19:00,0.6872,0.68725,0.68705,0.68715,148599997.0
2006-02-02 16:20:00,0.6872,0.6873,0.68717,0.6873,52499999.0
2006-02-02 16:21:00,0.68717,0.68728,0.68715,0.6872,72700000.0
2006-02-02 16:22:00,0.68725,0.68733,0.68724,0.68729,79600000.0
2006-02-02 16:23:00,0.68726,0.68737,0.68726,0.68737,115300000.0
2006-02-02 16:24:00,0.68759,0.68798,0.68759,0.68798,62799999.0
2006-02-02 16:25:00,0.68795,0.6881,0.6879,0.688,138299998.0
2006-02-02 16:26:00,0.68788,0.68801,0.68788,0.68789,89700000.0
2006-02-02 16:27:00,0.68791,0.68791,0.68776,0.6879,71500000.0
2006-02-02 16:28:00,0.68769,0.68818,0.68769,0.68818,61500000.0
2006-02-02 16:29:00,0.68796,0.68796,0.68743,0.68778,97500000.0
2006-02-02 16:30:00,0.68774,0.68779,0.68765,0.68765,56300000.0
2006-02-02 16:31:00,0.68776,0.68818,0.68776,0.68818,56600000.0
2006-02-02 16:32:00,0.68821,0.68821,0.68796,0.68796,87199999.0
2006-02-02 16:33:00,0.68805,0.68822,0.68799,0.68822,106800001.0
2006-02-02 16:34:00,0.68816,0.68816,0.688,0.68805,84200001.0
2006-02-02 16:35:00,0.68812,0.68819,0.68799,0.68803,97900001.0
2006-02-02 16:36:00,0.68787,0.68787,0.68769,0.68783,97699999.0
2006-02-02 16:37:00,0.68775,0.68782,0.68773,0.68773,20000000.0
2006-02-02 16:38:00,0.68778,0.68778,0.68762,0.68769,121299999.0
2006-02-02 16:39:00,0.6878,0.68804,0.6878,0.68785,90300001.0
2006-02-02 16:40:00,0.68785,0.68795,0.68785,0.6879,68700000.0
2006-02-02 16:41:00,0.68797,0.68811,0.68797,0.68811,92700000.0
2006-02-02 16:42:00,0.68811,0.68811,0.68809,0.68809,25400000.0
2006-02-02 16:43:00,0.68798,0.688,0.68795,0.68798,76900000.0
2006-02-02 16:44:00,0.68799,0.68799,0.68774,0.68774,52300001.0
2006-02-02 16:45:00,0.68785,0.68785,0.68775,0.68775,87100000.0
2006-02-02 16:46:00,0.68783,0.68783,0.68772,0.68774,90100000.0
2006-02-02 16:47:00,0.68778,0.6878,0.68773,0.68773,81500000.0
2006-02-02 16:48:00,0.68778,0.68781,0.6877,0.68778,59800001.0
2006-02-02 16:49:00,0.68765,0.68765,0.68755,0.68755,48500000.0
2006-02-02 16:50:00,0.68768,0.68793,0.68768,0.68793,55200001.0
2006-02-02 16:51:00,0.68795,0.68809,0.6879,0.6879,91900000.0
2006-02-02 16:52:00,0.6881,0.68816,0.68803,0.68803,99600000.0
2006-02-02 16:53:00,0.68799,0.68803,0.68795,0.68795,56700000.0
2006-02-02 16:54:00,0.68788,0.68798,0.68782,0.68796,122199999.0
2006-02-02 16:55:00,0.68789,0.68792,0.68773,0.68785,90300000.0
2006-02-02 16:56:00,0.68779,0.68779,0.68765,0.68768,49500000.0
2006-02-02 16:57:00,0.68772,0.68773,0.68757,0.68773,71700001.0
2006-02-02 16:58:00,0.68771,0.68778,0.68767,0.68772,114299999.0
2006-02-02 16:59:00,0.68765,0.68782,0.68754,0.68782,116700001.0
2006-02-02 17:00:00,0.68777,0.68777,0.68756,0.68756,127499998.0
2006-02-02 17:01:00,0.68764,0.68764,0.6875,0.68755,74000001.0
2006-02-02 17:02:00,0.68767,0.68785,0.68767,0.68782,76600001.0
2006-02-02 17:03:00,0.68779,0.68779,0.68746,0.68769,50899999.0
2006-02-02 17:04:00,0.68763,0.6878,0.68763,0.6878,112800000.0
2006-02-02 17:05:00,0.68778,0.68778,0.68759,0.6876,95099999.0
2006-02-02 17:06:00,0.68761,0.6877,0.68737,0.68752,85600001.0
2006-02-02 17:07:00,0.68761,0.68774,0.68761,0.68771,41399999.0
2006-02-02 17:08:00,0.68775,0.68782,0.68769,0.6878,79799999.0
2006-02-02 17:09:00,0.68786,0.68789,0.68777,0.68789,91599999.0
2006-02-02 17:10:00,0.68787,0.68788,0.68783,0.68783,46299999.0
2006-02-02 17:11:00,0.68788,0.68799,0.68764,0.68785,107800002.0
2006-02-02 17:12:00,0.68786,0.6879,0.6878,0.6878,88399998.0
2006-02-02 17:13:00,0.68785,0.68812,0.68785,0.68812,95499999.0
2006-02-02 17:14:00,0.68814,0.68839,0.68814,0.68821,93499999.0
2006-02-02 17:15:00,0.6881,0.6881,0.68793,0.68793,77900000.0
2006-02-02 17:16:00,0.68795,0.68803,0.68786,0.68793,90800000.0
2006-02-02 17:17:00,0.68785,0.68795,0.68785,0.6879,88100000.0
2006-02-02 17:18:00,0.68795,0.68795,0.6879,0.68795,101000000.0
2006-02-02 17:19:00,0.68789,0.68795,0.6878,0.6878,65400000.0
2006-02-02 17:20:00,0.68799,0.68805,0.68789,0.68793,77200000.0
2006-02-02 17:21:00,0.68788,0.68796,0.68785,0.68785,75599999.0
2006-02-02 17:22:00,0.68776,0.68805,0.68776,0.68805,76400001.0
2006-02-02 17:23:00,0.68807,0.68812,0.68798,0.68807,113000002.0
2006-02-02 17:24:00,0.688,0.68826,0.68795,0.68826,52400000.0
2006-02-02 17:25:00,0.68825,0.6884,0.68817,0.6884,62800001.0
2006-02-02 17:26:00,0.68837,0.68837,0.68815,0.68815,60700000.0
2006-02-02 17:27:00,0.68825,0.68825,0.6881,0.68825,92900000.0
2006-02-02 17:28:00,0.68815,0.68825,0.68815,0.6882,90099999.0
2006-02-02 17:29:00,0.68822,0.68822,0.6881,0.68822,117200003.0
2006-02-02 17:30:00,0.6883,0.68865,0.6883,0.68859,81700000.0
2006-02-02 17:31:00,0.68855,0.68873,0.68855,0.68859,105199999.0
2006-02-02 17:32:00,0.68848,0.6885,0.68843,0.68843,62800000.0
2006-02-02 17:33:00,0.68851,0.68851,0.68835,0.68835,74600000.0
2006-02-02 17:34:00,0.68828,0.68832,0.6882,0.6882,55100001.0
2006-02-02 17:35:00,0.6882,0.68825,0.6882,0.68823,67500000.0
2006-02-02 17:36:00,0.68824,0.68833,0.68824,0.68833,118100000.0
2006-02-02 17:37:00,0.68835,0.68835,0.68829,0.68831,66200000.0
2006-02-02 17:38:00,0.68825,0.68825,0.6882,0.6882,76900001.0
2006-02-02 17:39:00,0.6882,0.6883,0.6882,0.6883,68100000.0
2006-02-02 17:40:00,0.68812,0.6882,0.6881,0.68812,54100000.0
2006-02-02 17:41:00,0.68818,0.6882,0.68818,0.6882,43800002.0
2006-02-02 17:42:00,0.6882,0.68825,0.68815,0.6882,82100001.0
2006-02-02 17:43:00,0.68827,0.68833,0.68819,0.68829,79500000.0
2006-02-02 17:44:00,0.68834,0.68834,0.68824,0.68827,51600000.0
2006-02-02 17:45:00,0.68828,0.68828,0.68812,0.68817,136099999.0
2006-02-02 17:46:00,0.68794,0.68824,0.68794,0.68821,109700000.0
2006-02-02 17:47:00,0.688,0.68837,0.688,0.68829,128999999.0
2006-02-02 17:48:00,0.68838,0.68848,0.68837,0.68839,80900001.0
2006-02-02 17:49:00,0.68832,0.68832,0.68817,0.68821,73899999.0
2006-02-02 17:50:00,0.68825,0.68837,0.68825,0.6883,70100000.0
2006-02-02 17:51:00,0.6882,0.68834,0.68815,0.68815,130500002.0
2006-02-02 17:52:00,0.68819,0.68826,0.68819,0.68826,19999999.0
2006-02-02 17:53:00,0.68833,0.68838,0.6883,0.68838,82599998.0
2006-02-02 17:54:00,0.6883,0.68835,0.68828,0.68835,79900000.0
2006-02-02 17:55:00,0.68825,0.68825,0.68816,0.68825,119199998.0
2006-02-02 17:56:00,0.68815,0.68825,0.68815,0.6882,96200000.0
2006-02-02 17:57:00,0.6882,0.68823,0.68815,0.68815,47500000.0
2006-02-02 17:58:00,0.68825,0.68825,0.6882,0.68822,92300000.0
2006-02-02 17:59:00,0.68826,0.68842,0.68826,0.6883,100100001.0
2006-02-02 18:00:00,0.68821,0.68835,0.68821,0.68825,34700000.0
2006-02-02 18:01:00,0.6883,0.68835,0.68825,0.6883,111899999.0
2006-02-02 18:02:00,0.6884,0.68845,0.68837,0.68843,35000000.0
2006-02-02 18:03:00,0.68843,0.68851,0.6884,0.68845,253900001.0
2006-02-02 18:04:00,0.68843,0.68855,0.68843,0.68843,221999998.0
2006-02-02 18:05:00,0.68845,0.68855,0.68832,0.68832,300100001.0
2006-02-02 18:06:00,0.68842,0.68842,0.68827,0.6883,145500000.0
2006-02-02 18:07:00,0.6883,0.6884,0.68825,0.6883,233499998.0
2006-02-02 18:08:00,0.68828,0.6884,0.68828,0.68832,101800000.0
2006-02-02 18:09:00,0.68835,0.68835,0.68815,0.68835,276800002.0
2006-02-02 18:10:00,0.6883,0.68835,0.68825,0.6883,136200001.0
2006-02-02 18:11:00,0.6883,0.6883,0.6883,0.6883,11200000.0
2006-02-02 18:12:00,0.68843,0.68843,0.68831,0.68833,105299999.0
2006-02-02 18:13:00,0.68827,0.6884,0.68826,0.68826,88900000.0
2006-02-02 18:14:00,0.6883,0.68835,0.68824,0.68828,76500000.0
2006-02-02 18:15:00,0.6882,0.6883,0.6882,0.68825,201399995.0
2006-02-02 18:16:00,0.68826,0.68827,0.68817,0.68825,343600002.0
2006-02-02 18:17:00,0.68812,0.68817,0.68807,0.6881,142899999.0
2006-02-02 18:18:00,0.68805,0.68825,0.68805,0.68813,315100002.0
2006-02-02 18:19:00,0.6881,0.68825,0.68802,0.68805,263200002.0
2006-02-02 18:20:00,0.68803,0.68822,0.68803,0.68822,120200001.0
2006-02-02 18:21:00,0.68822,0.68867,0.68822,0.68867,189899995.0
2006-02-02 18:22:00,0.68867,0.68868,0.68855,0.68866,118099998.0
2006-02-02 18:23:00,0.68868,0.68876,0.68863,0.68867,348800000.0
2006-02-02 18:24:00,0.68865,0.68875,0.68855,0.68865,237400001.0
2006-02-02 18:25:00,0.68864,0.68876,0.6886,0.68868,157999998.0
2006-02-02 18:26:00,0.6887,0.68896,0.68869,0.68888,163100001.0
2006-02-02 18:27:00,0.68889,0.68906,0.68869,0.68899,317200000.0
2006-02-02 18:28:00,0.68903,0.68919,0.68903,0.68917,154899999.0
2006-02-02 18:29:00,0.68919,0.6892,0.68904,0.68919,225499999.0
2006-02-02 18:30:00,0.68925,0.6896,0.68925,0.6896,64000000.0
2006-02-02 18:31:00,0.68959,0.68973,0.6895,0.68969,217899997.0
2006-02-02 18:32:00,0.68972,0.68978,0.68965,0.6897,108500000.0
2006-02-02 18:33:00,0.68972,0.68978,0.6895,0.68972,249299996.0
2006-02-02 18:34:00,0.68976,0.68976,0.68959,0.68965,126199997.0
2006-02-02 18:35:00,0.68965,0.68967,0.6895,0.6895,119999999.0
2006-02-02 18:36:00,0.68953,0.68966,0.68951,0.68962,148800000.0
2006-02-02 18:37:00,0.68968,0.68976,0.68967,0.68969,97300000.0
2006-02-02 18:38:00,0.6896,0.68973,0.6896,0.68973,140100001.0
2006-02-02 18:39:00,0.68972,0.68989,0.68971,0.68982,395900004.0
2006-02-02 18:40:00,0.68985,0.68997,0.68981,0.68997,124699997.0
2006-02-02 18:41:00,0.6899,0.69008,0.68983,0.68984,242199996.0
2006-02-02 18:42:00,0.68995,0.6902,0.68994,0.6902,103200000.0
2006-02-02 18:43:00,0.69018,0.69035,0.69001,0.69009,668600001.0
2006-02-02 18:44:00,0.69002,0.69002,0.68976,0.68976,307500000.0
2006-02-02 18:45:00,0.68978,0.68978,0.68958,0.68958,450499999.0
2006-02-02 18:46:00,0.68954,0.68965,0.68951,0.68957,124700001.0
2006-02-02 18:47:00,0.6896,0.68971,0.6896,0.68967,187900001.0
2006-02-02 18:48:00,0.68962,0.68962,0.6894,0.6894,131399999.0
2006-02-02 18:49:00,0.68938,0.68941,0.68912,0.68913,96500000.0
2006-02-02 18:50:00,0.6891,0.68923,0.68905,0.68923,104800000.0
2006-02-02 18:51:00,0.68915,0.68927,0.68915,0.68923,178600004.0
2006-02-02 18:52:00,0.68922,0.68922,0.68912,0.68917,90799999.0
2006-02-02 18:53:00,0.68919,0.68919,0.68911,0.68917,65200000.0
2006-02-02 18:54:00,0.68917,0.68921,0.68912,0.68912,121600001.0
2006-02-02 18:55:00,0.68921,0.68926,0.68914,0.6892,140700000.0
2006-02-02 18:56:00,0.68919,0.68919,0.68903,0.68903,123499999.0
2006-02-02 18:57:00,0.68906,0.6891,0.68897,0.68899,96500001.0
2006-02-02 18:58:00,0.689,0.68905,0.689,0.68905,116299997.0
2006-02-02 18:59:00,0.68892,0.68908,0.68892,0.68898,149000000.0
2006-02-02 19:00:00,0.68894,0.68897,0.68883,0.68897,150400001.0
2006-02-02 19:01:00,0.68905,0.68905,0.68895,0.68895,51800001.0
2006-02-02 19:02:00,0.689,0.689,0.6889,0.689,100300000.0
2006-02-02 19:03:00,0.68892,0.68896,0.68874,0.68874,188000001.0
2006-02-02 19:04:00,0.68866,0.68877,0.68858,0.68859,155699999.0
2006-02-02 19:05:00,0.68859,0.68867,0.68851,0.68867,79800000.0
2006-02-02 19:06:00,0.68873,0.68888,0.68867,0.68867,184200000.0
2006-02-02 19:07:00,0.68868,0.68879,0.68853,0.68858,211800000.0
2006-02-02 19:08:00,0.68867,0.68867,0.68841,0.68857,101099999.0
2006-02-02 19:09:00,0.68855,0.68855,0.68829,0.68834,133099998.0
2006-02-02 19:10:00,0.68835,0.68843,0.68835,0.68839,75000000.0
2006-02-02 19:11:00,0.68835,0.68841,0.68831,0.68833,101299999.0
2006-02-02 19:12:00,0.68825,0.68835,0.68825,0.6883,90400002.0
2006-02-02 19:13:00,0.68825,0.68835,0.6882,0.6883,52200001.0
2006-02-02 19:14:00,0.68835,0.68835,0.6883,0.6883,73500000.0
2006-02-02 19:15:00,0.6883,0.68835,0.6883,0.6883,105100001.0
2006-02-02 19:16:00,0.68822,0.68834,0.68822,0.68834,51600001.0
2006-02-02 19:17:00,0.68828,0.68832,0.68811,0.68819,117299997.0
2006-02-02 19:18:00,0.6882,0.68825,0.68818,0.68825,94500001.0
2006-02-02 19:19:00,0.68815,0.68825,0.68815,0.68825,88899999.0
2006-02-02 19:20:00,0.6882,0.6882,0.68779,0.68779,134500000.0
2006-02-02 19:21:00,0.68783,0.68792,0.68776,0.68787,157099999.0
2006-02-02 19:22:00,0.68791,0.68803,0.6879,0.68803,179399996.0
2006-02-02 19:23:00,0.68796,0.68809,0.68796,0.688,70100000.0
2006-02-02 19:24:00,0.68808,0.68819,0.68808,0.6881,100399998.0
2006-02-02 19:25:00,0.68815,0.6882,0.6881,0.6882,27500000.0
2006-02-02 19:26:00,0.6881,0.68815,0.6881,0.68815,79700001.0
2006-02-02 19:27:00,0.68812,0.68837,0.68803,0.68824,159800000.0
2006-02-02 19:28:00,0.6884,0.6884,0.6881,0.68813,149300000.0
2006-02-02 19:29:00,0.68817,0.68833,0.68814,0.68833,61099999.0
2006-02-02 19:30:00,0.68848,0.68853,0.68846,0.68853,51999999.0
2006-02-02 19:31:00,0.68853,0.68853,0.68825,0.68843,67100001.0
2006-02-02 19:32:00,0.68846,0.68858,0.68841,0.68841,125699999.0
2006-02-02 19:33:00,0.68833,0.68843,0.68832,0.68843,94099998.0
2006-02-02 19:34:00,0.68848,0.68863,0.6884,0.68863,138399999.0
2006-02-02 19:35:00,0.68863,0.68863,0.68839,0.6886,195899999.0
2006-02-02 19:36:00,0.68863,0.68867,0.68855,0.6886,163300000.0
2006-02-02 19:37:00,0.6886,0.68865,0.68858,0.68858,71300000.0
2006-02-02 19:38:00,0.68865,0.68865,0.68857,0.6886,84700000.0
2006-02-02 19:39:00,0.68865,0.68868,0.68858,0.6886,208099996.0
2006-02-02 19:40:00,0.68868,0.68868,0.6886,0.6886,74400000.0
2006-02-02 19:41:00,0.68863,0.68873,0.68858,0.68858,70099998.0
2006-02-02 19:42:00,0.68848,0.68848,0.68837,0.68837,46300000.0
2006-02-02 19:43:00,0.68842,0.68857,0.68842,0.68855,78600000.0
2006-02-02 19:44:00,0.68874,0.68896,0.68865,0.68896,105300000.0
2006-02-02 19:45:00,0.68899,0.68902,0.68874,0.68874,58000000.0
2006-02-02 19:46:00,0.68874,0.6888,0.68868,0.68868,92299999.0
2006-02-02 19:47:00,0.68866,0.6888,0.68865,0.68868,117799998.0
2006-02-02 19:48:00,0.68865,0.68875,0.68865,0.6887,87100002.0
2006-02-02 19:49:00,0.68863,0.68884,0.6884,0.68884,90600000.0
2006-02-02 19:50:00,0.6887,0.68871,0.68863,0.68868,89000000.0
2006-02-02 19:51:00,0.68877,0.68883,0.68875,0.68877,143200001.0
2006-02-02 19:52:00,0.68873,0.68876,0.68851,0.68865,151499999.0
2006-02-02 19:53:00,0.68872,0.68883,0.6887,0.68878,143099999.0
2006-02-02 19:54:00,0.68882,0.68891,0.68881,0.68891,128700000.0
2006-02-02 19:55:00,0.68884,0.68899,0.68884,0.68895,251300002.0
2006-02-02 19:56:00,0.68898,0.68927,0.68898,0.68907,228499997.0
2006-02-02 19:57:00,0.6892,0.68931,0.68918,0.68928,148699996.0
2006-02-02 19:58:00,0.68934,0.68934,0.68917,0.68928,151000001.0
2006-02-02 19:59:00,0.6893,0.68935,0.68925,0.68925,105900000.0
2006-02-02 20:00:00,0.68927,0.68938,0.68925,0.68932,222899999.0
2006-02-02 20:01:00,0.6893,0.68935,0.68922,0.68933,96200000.0
2006-02-02 20:02:00,0.68935,0.68935,0.6893,0.6893,53300000.0
2006-02-02 20:03:00,0.6894,0.6894,0.6893,0.68937,78400000.0
2006-02-02 20:04:00,0.68935,0.6894,0.68925,0.68935,82800000.0
2006-02-02 20:05:00,0.68938,0.6894,0.68925,0.6894,174100000.0
2006-02-02 20:06:00,0.6894,0.6894,0.68925,0.68935,313300000.0
2006-02-02 20:07:00,0.68932,0.68937,0.68925,0.68925,80500000.0
2006-02-02 20:08:00,0.6893,0.68935,0.6893,0.68932,70200000.0
2006-02-02 20:09:00,0.68935,0.6894,0.6891,0.6893,125600000.0
2006-02-02 20:10:00,0.68925,0.68935,0.68925,0.68935,164799998.0
2006-02-02 20:11:00,0.6893,0.68932,0.6893,0.68932,40700000.0
2006-02-02 20:12:00,0.68935,0.68935,0.68925,0.6893,94299999.0
2006-02-02 20:13:00,0.68938,0.6894,0.68905,0.6893,58000001.0
2006-02-02 20:14:00,0.68938,0.6894,0.6893,0.6894,119500000.0
2006-02-02 20:15:00,0.6893,0.68935,0.6893,0.68935,44400000.0
2006-02-02 20:16:00,0.68935,0.68945,0.68925,0.68925,379300002.0
2006-02-02 20:17:00,0.68922,0.68938,0.68922,0.68935,185700001.0
2006-02-02 20:18:00,0.68932,0.68935,0.68927,0.68935,76000001.0
2006-02-02 20:19:00,0.68935,0.68935,0.6893,0.68935,60200000.0
2006-02-02 20:20:00,0.6894,0.6894,0.68925,0.6893,64200000.0
2006-02-02 20:21:00,0.68932,0.6894,0.6893,0.68935,89999998.0
2006-02-02 20:22:00,0.68935,0.68935,0.6893,0.68935,116800002.0
2006-02-02 20:23:00,0.68935,0.6894,0.68925,0.6894,59600000.0
2006-02-02 20:24:00,0.68935,0.68935,0.68905,0.68935,119300001.0
2006-02-02 20:25:00,0.68935,0.68938,0.68925,0.6893,149500000.0
2006-02-02 20:26:00,0.68935,0.6894,0.68925,0.6893,86399999.0
2006-02-02 20:27:00,0.6893,0.68935,0.6893,0.68935,48300000.0
2006-02-02 20:28:00,0.68935,0.68935,0.6893,0.68935,71100000.0
2006-02-02 20:29:00,0.68935,0.6894,0.6893,0.68935,221799998.0
2006-02-02 20:30:00,0.68925,0.6894,0.68925,0.68935,247700003.0
2006-02-02 20:31:00,0.68938,0.68938,0.68925,0.68935,177399999.0
2006-02-02 20:32:00,0.68925,0.68935,0.68925,0.68932,97200000.0
2006-02-02 20:33:00,0.6893,0.68938,0.68925,0.68928,135800000.0
2006-02-02 20:34:00,0.68935,0.68935,0.68928,0.68935,154699998.0
2006-02-02 20:35:00,0.68935,0.68935,0.68925,0.6893,66500001.0
2006-02-02 20:36:00,0.6893,0.68945,0.6892,0.68925,153800001.0
2006-02-02 20:37:00,0.68928,0.68945,0.68925,0.6893,172699998.0
2006-02-02 20:38:00,0.6893,0.68932,0.68925,0.6893,147300000.0
2006-02-02 20:39:00,0.6893,0.68935,0.6893,0.68935,72499999.0
2006-02-02 20:40:00,0.6893,0.6894,0.68925,0.6893,220400002.0
2006-02-02 20:41:00,0.6893,0.68935,0.68925,0.68935,148500000.0
2006-02-02 20:42:00,0.6893,0.68935,0.68922,0.6893,88600003.0
2006-02-02 20:43:00,0.6893,0.6894,0.6893,0.6893,112200000.0
2006-02-02 20:44:00,0.68925,0.68935,0.68925,0.68935,19800000.0
2006-02-02 20:45:00,0.6893,0.68935,0.68922,0.68925,72500000.0
2006-02-02 20:46:00,0.68935,0.68935,0.68923,0.68923,63799999.0
2006-02-02 20:47:00,0.6893,0.68935,0.6893,0.68932,97399999.0
2006-02-02 20:48:00,0.68925,0.68935,0.68925,0.68925,98699999.0
2006-02-02 20:49:00,0.68925,0.68935,0.6892,0.6893,144599998.0
2006-02-02 20:50:00,0.6893,0.68932,0.68922,0.68925,158000000.0
2006-02-02 20:51:00,0.68925,0.68935,0.68925,0.6893,66900001.0
2006-02-02 20:52:00,0.6893,0.6894,0.68925,0.68925,152000002.0
2006-02-02 20:53:00,0.68935,0.6894,0.68927,0.6893,291299999.0
2006-02-02 20:54:00,0.6893,0.68935,0.68925,0.68935,184999999.0
2006-02-02 20:55:00,0.68925,0.6893,0.68925,0.6893,30699999.0
2006-02-02 20:56:00,0.68928,0.6894,0.68905,0.68933,127099996.0
2006-02-02 20:57:00,0.6893,0.6894,0.68915,0.6893,46200000.0
2006-02-02 20:58:00,0.6893,0.6894,0.68925,0.68925,224600000.0
2006-02-02 20:59:00,0.6893,0.6894,0.68925,0.6893,173800000.0
2006-02-02 21:00:00,0.6893,0.68932,0.68925,0.6893,203099999.0
2006-02-02 21:01:00,0.6892,0.68932,0.6892,0.68932,116100000.0
2006-02-02 21:02:00,0.6893,0.68935,0.68927,0.6893,90599999.0
2006-02-02 21:03:00,0.68935,0.6894,0.68925,0.6894,124399999.0
2006-02-02 21:04:00,0.6893,0.68935,0.68925,0.68925,72500000.0
2006-02-02 21:05:00,0.68935,0.6894,0.68925,0.6893,97200000.0
2006-02-02 21:06:00,0.68925,0.6894,0.68925,0.6893,179799998.0
2006-02-02 21:07:00,0.68935,0.68935,0.6893,0.6893,77400000.0
2006-02-02 21:08:00,0.6893,0.68935,0.6892,0.6893,196100002.0
2006-02-02 21:09:00,0.6893,0.6894,0.68925,0.68935,143600000.0
2006-02-02 21:10:00,0.6893,0.68935,0.6893,0.68935,65200000.0
2006-02-02 21:11:00,0.6893,0.6893,0.6893,0.6893,4800000.0
2006-02-02 21:12:00,0.68925,0.68938,0.68925,0.68932,180300001.0
2006-02-02 21:13:00,0.68928,0.68932,0.68925,0.6893,113199997.0
2006-02-02 21:14:00,0.68935,0.68935,0.6893,0.6893,85400000.0
2006-02-02 21:15:00,0.6893,0.6894,0.68925,0.6893,223900001.0
2006-02-02 21:16:00,0.68935,0.68935,0.68918,0.68925,136100001.0
2006-02-02 21:17:00,0.68925,0.68935,0.68915,0.68935,188399998.0
2006-02-02 21:18:00,0.68935,0.68935,0.68925,0.68932,119900000.0
2006-02-02 21:19:00,0.68935,0.68935,0.68925,0.6893,113100000.0
2006-02-02 21:20:00,0.68935,0.6894,0.6892,0.68925,204299999.0
2006-02-02 21:21:00,0.68935,0.68935,0.68925,0.68935,111199998.0
2006-02-02 21:22:00,0.68935,0.68935,0.68925,0.6893,81899999.0
2006-02-02 21:23:00,0.68925,0.68935,0.68925,0.68935,139699999.0
2006-02-02 21:24:00,0.68935,0.68935,0.68925,0.6893,117800002.0
2006-02-02 21:25:00,0.6893,0.68935,0.6893,0.68935,123900000.0
2006-02-02 21:26:00,0.68932,0.68935,0.68925,0.68928,106600000.0
2006-02-02 21:27:00,0.6893,0.68935,0.68925,0.68935,61100000.0
2006-02-02 21:28:00,0.68935,0.68935,0.6893,0.6893,44200000.0
2006-02-02 21:29:00,0.6893,0.68935,0.68915,0.68925,133299996.0
2006-02-02 21:30:00,0.68932,0.6894,0.68925,0.68935,205399997.0
2006-02-02 21:31:00,0.68935,0.68935,0.6893,0.6893,37399999.0
2006-02-02 21:32:00,0.6893,0.68935,0.68925,0.68935,31000000.0
2006-02-02 21:33:00,0.68935,0.68935,0.6893,0.68935,72600000.0
2006-02-02 21:34:00,0.68935,0.68935,0.68922,0.6893,83600000.0
2006-02-02 21:35:00,0.6893,0.68935,0.68927,0.6893,190799998.0
2006-02-02 21:36:00,0.6893,0.6894,0.68922,0.68935,259700000.0
2006-02-02 21:37:00,0.68932,0.6894,0.6893,0.68935,76300000.0
2006-02-02 21:38:00,0.68935,0.6894,0.6893,0.68932,102099998.0
2006-02-02 21:39:00,0.6893,0.68935,0.6892,0.68932,96400000.0
2006-02-02 21:40:00,0.68935,0.6894,0.6892,0.68938,194699997.0
2006-02-02 21:41:00,0.6893,0.68935,0.68925,0.68935,116200000.0
2006-02-02 21:42:00,0.68932,0.68935,0.6893,0.6893,85100000.0
2006-02-02 21:43:00,0.6893,0.6894,0.68925,0.68925,44800000.0
2006-02-02 21:44:00,0.68935,0.68935,0.68915,0.68915,80100002.0
2006-02-02 21:45:00,0.6893,0.68935,0.68922,0.6893,79800000.0
2006-02-02 21:46:00,0.68928,0.68935,0.68927,0.68927,129499998.0
2006-02-02 21:47:00,0.6893,0.68935,0.6893,0.68935,52600000.0
2006-02-02 21:48:00,0.68935,0.68935,0.68935,0.68935,63000001.0
2006-02-02 21:49:00,0.6893,0.68935,0.6892,0.68928,86200000.0
2006-02-02 21:50:00,0.68935,0.6894,0.68925,0.68932,82800000.0
2006-02-02 21:51:00,0.6893,0.68935,0.68927,0.68935,85700000.0
2006-02-02 21:52:00,0.6893,0.68945,0.68927,0.68935,81100000.0
2006-02-02 21:53:00,0.68925,0.68935,0.68925,0.68935,64500000.0
2006-02-02 21:54:00,0.68935,0.68935,0.68925,0.6893,102099999.0
2006-02-02 21:55:00,0.6893,0.68935,0.68928,0.6893,79799999.0
2006-02-02 21:56:00,0.68935,0.68935,0.68925,0.68925,70400000.0
2006-02-02 21:57:00,0.6893,0.68935,0.6892,0.68932,97700001.0
2006-02-02 21:58:00,0.6893,0.68935,0.6893,0.68935,49100000.0
2006-02-02 21:59:00,0.6893,0.6894,0.6893,0.6893,110899998.0
2006-02-02 22:00:00,0.6893,0.68935,0.68925,0.68935,93199999.0
2006-02-02 22:01:00,0.68932,0.68935,0.68925,0.6893,56400000.0
2006-02-02 22:02:00,0.68935,0.68935,0.6893,0.6893,63300000.0
2006-02-02 22:03:00,0.68935,0.68935,0.68932,0.68932,85299999.0
2006-02-02 22:04:00,0.6893,0.68935,0.68925,0.6893,73400000.0
2006-02-02 22:05:00,0.68925,0.6894,0.68925,0.68927,137899998.0
2006-02-02 22:06:00,0.68915,0.68945,0.68915,0.6893,132800000.0
2006-02-02 22:07:00,0.6893,0.68935,0.68925,0.68925,100499999.0
2006-02-02 22:08:00,0.6893,0.68945,0.68925,0.68945,98799999.0
2006-02-02 22:09:00,0.68935,0.68935,0.68925,0.68932,38200000.0
2006-02-02 22:10:00,0.6893,0.68935,0.68925,0.6893,73199999.0
2006-02-02 22:11:00,0.68922,0.68935,0.68922,0.68935,91000000.0
2006-02-02 22:12:00,0.6893,0.68935,0.68922,0.68928,112899999.0
2006-02-02 22:13:00,0.6894,0.6894,0.68925,0.6893,112700002.0
2006-02-02 22:14:00,0.68935,0.68935,0.6892,0.68932,125299998.0
2006-02-02 22:15:00,0.68932,0.68935,0.68925,0.6893,111299999.0
2006-02-02 22:16:00,0.68928,0.68938,0.68928,0.6893,46300000.0
2006-02-02 22:17:00,0.68935,0.68935,0.68925,0.68935,84400000.0
2006-02-02 22:18:00,0.68935,0.68935,0.6892,0.6892,94300000.0
2006-02-02 22:19:00,0.6893,0.6894,0.6892,0.6893,84600000.0
2006-02-02 22:20:00,0.68935,0.68935,0.6893,0.6893,73500000.0
2006-02-02 22:21:00,0.68935,0.68935,0.68925,0.68935,126400000.0
2006-02-02 22:22:00,0.68938,0.68938,0.68925,0.68925,56000000.0
2006-02-02 22:23:00,0.68925,0.6894,0.68925,0.68935,114499999.0
2006-02-02 22:24:00,0.68925,0.68935,0.68922,0.68935,111100000.0
2006-02-02 22:25:00,0.68925,0.68935,0.68925,0.6893,120400000.0
2006-02-02 22:26:00,0.6893,0.68935,0.68927,0.68935,90900002.0
2006-02-02 22:27:00,0.68925,0.6894,0.68925,0.6894,76599999.0
2006-02-02 22:28:00,0.6892,0.68932,0.6892,0.68932,63000000.0
2006-02-02 22:29:00,0.6893,0.68935,0.6893,0.6893,63499998.0
2006-02-02 22:30:00,0.68935,0.6894,0.6893,0.68935,154400000.0
2006-02-02 22:31:00,0.68935,0.68935,0.68922,0.68922,67199999.0
2006-02-02 22:32:00,0.68935,0.68935,0.68935,0.68935,49099998.0
2006-02-02 22:33:00,0.6893,0.68935,0.6893,0.68935,111600000.0
2006-02-02 22:34:00,0.6893,0.68935,0.68905,0.68932,118899999.0
2006-02-02 22:35:00,0.68937,0.68937,0.68928,0.68928,89500000.0
2006-02-02 22:36:00,0.6893,0.68935,0.68925,0.6893,165200000.0
2006-02-02 22:37:00,0.6893,0.6893,0.68925,0.6893,75699999.0
2006-02-02 22:38:00,0.6892,0.6893,0.68905,0.6893,163100001.0
2006-02-02 22:39:00,0.6893,0.68935,0.6893,0.68935,33400000.0
2006-02-02 22:40:00,0.6893,0.68935,0.6892,0.68925,103500002.0
2006-02-02 22:41:00,0.6893,0.6893,0.68927,0.6893,30100000.0
2006-02-02 22:42:00,0.6893,0.68938,0.68925,0.68938,122800000.0
2006-02-02 22:43:00,0.6893,0.6894,0.68915,0.6893,168899998.0
2006-02-02 22:44:00,0.68935,0.68938,0.68922,0.68922,166400002.0
2006-02-02 22:45:00,0.6893,0.6894,0.68925,0.6893,140600000.0
2006-02-02 22:46:00,0.68932,0.68935,0.6891,0.68925,196900001.0
2006-02-02 22:47:00,0.68925,0.68935,0.68925,0.68933,64400000.0
2006-02-02 22:48:00,0.68928,0.6894,0.68915,0.6893,129800000.0
2006-02-02 22:49:00,0.6893,0.6893,0.6893,0.6893,49300001.0
2006-02-02 22:50:00,0.68935,0.68935,0.68905,0.6893,234199999.0
2006-02-02 22:51:00,0.6893,0.68935,0.68922,0.68925,193900000.0
2006-02-02 22:52:00,0.68932,0.68932,0.68925,0.6893,103200000.0
2006-02-02 22:53:00,0.68935,0.68935,0.68925,0.68935,84300001.0
2006-02-02 22:54:00,0.68932,0.68935,0.68925,0.68925,88700000.0
2006-02-02 22:55:00,0.68925,0.6894,0.68925,0.68925,133700000.0
2006-02-02 22:56:00,0.68935,0.68937,0.68925,0.6893,67500000.0
2006-02-02 22:57:00,0.6893,0.68945,0.68928,0.68932,67000000.0
2006-02-02 22:58:00,0.6893,0.6894,0.68925,0.6893,109100003.0
2006-02-02 22:59:00,0.68915,0.68935,0.6891,0.6891,157299998.0
2006-02-02 23:00:00,0.68915,0.68935,0.68915,0.6893,136399997.0
2006-02-02 23:01:00,0.6893,0.68938,0.6892,0.68935,71400000.0
2006-02-02 23:02:00,0.68932,0.68932,0.68932,0.68932,31100000.0
2006-02-02 23:03:00,0.68935,0.68935,0.68915,0.6893,117199999.0
2006-02-02 23:04:00,0.68932,0.68935,0.68925,0.68925,74099999.0
2006-02-02 23:05:00,0.6893,0.68948,0.68925,0.68935,48800000.0
2006-02-02 23:06:00,0.68935,0.68935,0.68925,0.68925,95299997.0
2006-02-02 23:07:00,0.68925,0.68935,0.6892,0.68928,53700000.0
2006-02-02 23:08:00,0.68937,0.68937,0.68925,0.6893,74700000.0
2006-02-02 23:09:00,0.68935,0.68942,0.68932,0.68935,50600000.0
2006-02-02 23:10:00,0.6893,0.68935,0.6893,0.6893,97900002.0
2006-02-02 23:11:00,0.68935,0.6894,0.6893,0.6893,69800001.0
2006-02-02 23:12:00,0.68925,0.68937,0.68925,0.68937,75699999.0
2006-02-02 23:13:00,0.68935,0.68935,0.68925,0.68932,104500002.0
2006-02-02 23:14:00,0.68932,0.6894,0.6893,0.6893,72900000.0
2006-02-02 23:15:00,0.6893,0.6893,0.68925,0.68925,95600002.0
2006-02-02 23:16:00,0.6893,0.68935,0.68925,0.68935,26100000.0
2006-02-02 23:17:00,0.68932,0.68935,0.68915,0.68922,107500000.0
2006-02-02 23:18:00,0.6893,0.68935,0.68915,0.68935,46300000.0
2006-02-02 23:19:00,0.68925,0.6893,0.68923,0.6893,91699999.0
2006-02-02 23:20:00,0.68935,0.6894,0.68925,0.68935,118900000.0
2006-02-02 23:21:00,0.68925,0.6893,0.68925,0.6893,42900001.0
2006-02-02 23:22:00,0.68925,0.68935,0.68925,0.68935,64500001.0
2006-02-02 23:23:00,0.6893,0.68935,0.68925,0.68925,38300000.0
2006-02-02 23:24:00,0.68925,0.68935,0.6892,0.68935,53499999.0
2006-02-02 23:25:00,0.68933,0.68935,0.6892,0.6893,68700000.0
2006-02-02 23:26:00,0.6893,0.68935,0.68928,0.68935,82300000.0
2006-02-02 23:27:00,0.68935,0.68935,0.6893,0.6893,86999999.0
2006-02-02 23:28:00,0.6893,0.68935,0.68925,0.68935,69300000.0
2006-02-02 23:29:00,0.68935,0.68935,0.68925,0.6893,59600000.0
2006-02-02 23:30:00,0.68925,0.68935,0.68925,0.68935,82700000.0
2006-02-02 23:31:00,0.6893,0.68935,0.6893,0.6893,61200000.0
2006-02-02 23:32:00,0.68935,0.68935,0.68925,0.68932,60600000.0
2006-02-02 23:33:00,0.68925,0.68938,0.68925,0.6893,67000000.0
2006-02-02 23:34:00,0.6893,0.68935,0.68925,0.6893,105800000.0
2006-02-02 23:35:00,0.68935,0.6894,0.68925,0.6894,83100002.0
2006-02-02 23:36:00,0.68935,0.6894,0.68925,0.68935,87800000.0
2006-02-02 23:37:00,0.68935,0.68935,0.68932,0.68935,39800000.0
2006-02-02 23:38:00,0.68935,0.6894,0.68925,0.68935,68299999.0
2006-02-02 23:39:00,0.68925,0.68935,0.68925,0.68928,80699999.0
2006-02-02 23:40:00,0.68935,0.68935,0.6893,0.6893,19100000.0
2006-02-02 23:41:00,0.68935,0.68935,0.68925,0.68935,28700000.0
2006-02-02 23:42:00,0.68925,0.6893,0.68925,0.6893,7200000.0
2006-02-02 23:43:00,0.68935,0.68935,0.68925,0.68935,53800000.0
2006-02-02 23:44:00,0.68935,0.68935,0.6893,0.6893,37800000.0
2006-02-02 23:45:00,0.6894,0.6894,0.68925,0.6893,43899999.0
2006-02-02 23:46:00,0.6893,0.6894,0.6893,0.68935,178099997.0
2006-02-02 23:47:00,0.68935,0.68935,0.68927,0.68927,50999999.0
2006-02-02 23:48:00,0.68925,0.6893,0.68925,0.68925,37300000.0
2006-02-02 23:49:00,0.68935,0.68935,0.68925,0.6893,48100000.0
2006-02-02 23:50:00,0.68925,0.68935,0.68925,0.68935,19100000.0
2006-02-02 23:51:00,0.6893,0.68935,0.68922,0.68935,43600000.0
2006-02-02 23:52:00,0.68925,0.6894,0.68925,0.68932,92699999.0
2006-02-02 23:53:00,0.68928,0.68935,0.68925,0.6893,63399999.0
2006-02-02 23:54:00,0.6893,0.6894,0.6892,0.68935,82000000.0
2006-02-02 23:55:00,0.68935,0.68935,0.68927,0.68927,104899998.0
2006-02-02 23:56:00,0.68935,0.68935,0.68925,0.6893,116000000.0
2006-02-02 23:57:00,0.6893,0.68935,0.6893,0.6893,83300001.0
2006-02-02 23:58:00,0.6893,0.68935,0.68925,0.68935,43800001.0
2006-02-02 23:59:00,0.68925,0.68935,0.68925,0.68925,90700001.0
2006-02-03 00:00:00,0.68935,0.68935,0.6893,0.6893,75999999.0
2006-02-03 00:01:00,0.69024,0.69038,0.68973,0.68973,96000000.0
2006-02-03 00:02:00,0.68961,0.69018,0.68949,0.68986,101800000.0
2006-02-03 00:03:00,0.68976,0.69005,0.68972,0.68999,83800000.0
2006-02-03 00:04:00,0.69011,0.69012,0.68993,0.6901,92700000.0
2006-02-03 00:05:00,0.69017,0.69018,0.68959,0.68979,103600001.0
2006-02-03 00:06:00,0.68972,0.68995,0.68971,0.68974,168000000.0
2006-02-03 00:07:00,0.68959,0.69007,0.68958,0.68977,121199999.0
2006-02-03 00:08:00,0.68973,0.69005,0.68973,0.69005,69200002.0
2006-02-03 00:09:00,0.68986,0.69015,0.68981,0.69005,123100000.0
2006-02-03 00:10:00,0.69,0.69015,0.68985,0.69001,123299996.0
2006-02-03 00:11:00,0.68998,0.68998,0.6895,0.68973,97000000.0
2006-02-03 00:12:00,0.68983,0.68999,0.68969,0.68983,153400002.0
2006-02-03 00:13:00,0.69009,0.69013,0.68979,0.68999,63100000.0
2006-02-03 00:14:00,0.68977,0.69001,0.6895,0.68982,96200001.0
2006-02-03 00:15:00,0.68986,0.69004,0.68986,0.69004,48000000.0
2006-02-03 00:16:00,0.6901,0.6901,0.68991,0.69002,107999999.0
2006-02-03 00:17:00,0.68998,0.68998,0.68974,0.68998,64900001.0
2006-02-03 00:18:00,0.69002,0.69015,0.68984,0.69015,79000001.0
2006-02-03 00:19:00,0.68999,0.68999,0.68971,0.6899,72400001.0
2006-02-03 00:20:00,0.68999,0.69013,0.68966,0.68966,74700000.0
2006-02-03 00:21:00,0.68954,0.68983,0.68954,0.68983,79500000.0
2006-02-03 00:22:00,0.68973,0.69011,0.68973,0.69011,81100000.0
2006-02-03 00:23:00,0.69014,0.69025,0.69003,0.69003,104300001.0
2006-02-03 00:24:00,0.69007,0.69007,0.68974,0.68974,50300000.0
2006-02-03 00:25:00,0.69029,0.69029,0.6897,0.6897,120000000.0
2006-02-03 00:26:00,0.68993,0.68998,0.68978,0.68982,99100000.0
2006-02-03 00:27:00,0.6899,0.69039,0.6899,0.6903,48000000.0
2006-02-03 00:28:00,0.6901,0.69013,0.6898,0.6901,155199998.0
2006-02-03 00:29:00,0.68992,0.69023,0.68989,0.69002,81000000.0
2006-02-03 00:30:00,0.69013,0.69018,0.68991,0.68991,133300001.0
2006-02-03 00:31:00,0.69011,0.69013,0.69003,0.69003,85700001.0
2006-02-03 00:32:00,0.69001,0.69001,0.68962,0.68978,109300001.0
2006-02-03 00:33:00,0.68995,0.69002,0.68968,0.68988,124900000.0
2006-02-03 00:34:00,0.68999,0.69019,0.68998,0.69015,106000002.0
2006-02-03 00:35:00,0.69009,0.69033,0.68993,0.69033,83600000.0
2006-02-03 00:36:00,0.69027,0.69027,0.68989,0.68998,74100000.0
2006-02-03 00:37:00,0.69025,0.69025,0.68959,0.68986,126300000.0
2006-02-03 00:38:00,0.68992,0.68992,0.68958,0.68972,40000000.0
2006-02-03 00:39:00,0.6898,0.68999,0.6897,0.68978,100200000.0
2006-02-03 00:40:00,0.68976,0.6902,0.68976,0.6898,74000001.0
2006-02-03 00:41:00,0.69006,0.69022,0.68998,0.69017,52500000.0
2006-02-03 00:42:00,0.69044,0.69059,0.68995,0.68996,109600002.0
2006-02-03 00:43:00,0.69009,0.69029,0.69002,0.69029,78800000.0
2006-02-03 00:44:00,0.69003,0.69025,0.68998,0.69025,128500002.0
2006-02-03 00:45:00,0.69014,0.69014,0.68967,0.68967,40700000.0
2006-02-03 00:46:00,0.68995,0.6901,0.68987,0.6901,90000000.0
2006-02-03 00:47:00,0.69014,0.69019,0.69011,0.69012,116200002.0
2006-02-03 00:48:00,0.69019,0.69029,0.68979,0.68984,69099999.0
2006-02-03 00:49:00,0.68932,0.68982,0.68932,0.68982,99900002.0
2006-02-03 00:50:00,0.6899,0.68995,0.6898,0.68995,55899999.0
2006-02-03 00:51:00,0.6899,0.6899,0.6899,0.6899,7200000.0
2006-02-03 00:52:00,0.6899,0.68998,0.68985,0.68993,82900000.0
2006-02-03 00:53:00,0.68987,0.68987,0.68968,0.68968,122500002.0
2006-02-03 00:54:00,0.6896,0.68965,0.68952,0.68965,133000000.0
2006-02-03 00:55:00,0.68967,0.68973,0.68966,0.68973,49100000.0
2006-02-03 00:56:00,0.68975,0.68975,0.6897,0.68972,41200000.0
2006-02-03 00:57:00,0.68965,0.68972,0.68965,0.6897,90500000.0
2006-02-03 00:58:00,0.6897,0.68975,0.68965,0.68968,80900001.0
2006-02-03 00:59:00,0.68958,0.68965,0.68955,0.6896,53700000.0
2006-02-03 01:00:00,0.68972,0.68988,0.68966,0.68969,103600000.0
2006-02-03 01:01:00,0.6896,0.6897,0.6896,0.6897,25900000.0
2006-02-03 01:02:00,0.68961,0.68961,0.68954,0.68954,24700000.0
2006-02-03 01:03:00,0.68953,0.68961,0.68948,0.68953,91300002.0
2006-02-03 01:04:00,0.6895,0.68965,0.68946,0.68965,82600001.0
2006-02-03 01:05:00,0.68961,0.68976,0.68957,0.68968,82100000.0
2006-02-03 01:06:00,0.68974,0.6899,0.68965,0.68975,126999998.0
2006-02-03 01:07:00,0.68967,0.68975,0.68967,0.68974,99200001.0
2006-02-03 01:08:00,0.68963,0.68976,0.68955,0.68976,109199998.0
2006-02-03 01:09:00,0.68979,0.68984,0.68971,0.68975,78499999.0
2006-02-03 01:10:00,0.68967,0.6897,0.68967,0.6897,52600000.0
2006-02-03 01:11:00,0.68975,0.68998,0.68974,0.68974,108799999.0
2006-02-03 01:12:00,0.6898,0.68996,0.6898,0.68982,115000001.0
2006-02-03 01:13:00,0.68992,0.68995,0.68988,0.68988,86900000.0
2006-02-03 01:14:00,0.68975,0.68985,0.68975,0.68977,54200000.0
2006-02-03 01:15:00,0.68985,0.68985,0.68985,0.68985,47100000.0
2006-02-03 01:16:00,0.6898,0.68985,0.6898,0.68983,49800000.0
2006-02-03 01:17:00,0.68985,0.68985,0.68985,0.68985,47699999.0
2006-02-03 01:18:00,0.68983,0.68985,0.6897,0.68983,148799999.0
2006-02-03 01:19:00,0.68976,0.68995,0.68976,0.68987,37000000.0
2006-02-03 01:20:00,0.6898,0.6898,0.68975,0.6898,55100000.0
2006-02-03 01:21:00,0.68975,0.6899,0.68975,0.6899,72400000.0
2006-02-03 01:22:00,0.68983,0.6899,0.68983,0.6899,67699999.0
2006-02-03 01:23:00,0.68989,0.69006,0.68989,0.69006,74300000.0
2006-02-03 01:24:00,0.69009,0.6901,0.69001,0.69007,80599998.0
2006-02-03 01:25:00,0.68998,0.68998,0.68984,0.68984,54199999.0
2006-02-03 01:26:00,0.68982,0.68982,0.68975,0.68978,52499999.0
2006-02-03 01:27:00,0.68972,0.68994,0.68971,0.68994,67500000.0
2006-02-03 01:28:00,0.68997,0.69009,0.68992,0.69,136800000.0
2006-02-03 01:29:00,0.69004,0.69004,0.69003,0.69003,19900000.0
2006-02-03 01:30:00,0.69015,0.69015,0.69005,0.69005,61300001.0
2006-02-03 01:31:00,0.6901,0.69015,0.69005,0.69015,108400002.0
2006-02-03 01:32:00,0.6901,0.6903,0.6901,0.6903,85900000.0
2006-02-03 01:33:00,0.69027,0.69027,0.6901,0.69014,35600000.0
2006-02-03 01:34:00,0.69025,0.69025,0.6901,0.6902,56800000.0
2006-02-03 01:35:00,0.6902,0.69025,0.69017,0.6902,76900000.0
2006-02-03 01:36:00,0.6902,0.6902,0.68997,0.68997,100199998.0
2006-02-03 01:37:00,0.68998,0.69001,0.68993,0.68993,83599998.0
2006-02-03 01:38:00,0.68998,0.68998,0.68994,0.68994,15900000.0
2006-02-03 01:39:00,0.68992,0.69,0.68979,0.68979,116900000.0
2006-02-03 01:40:00,0.6899,0.6899,0.68972,0.68972,64200000.0
2006-02-03 01:41:00,0.6899,0.68996,0.68981,0.68981,72100000.0
2006-02-03 01:42:00,0.68975,0.68985,0.68975,0.6898,50300001.0
2006-02-03 01:43:00,0.68985,0.68985,0.6898,0.6898,51800000.0
2006-02-03 01:44:00,0.68985,0.68985,0.68975,0.6898,44600000.0
2006-02-03 01:45:00,0.6898,0.68985,0.68975,0.68985,39200000.0
2006-02-03 01:46:00,0.68982,0.68998,0.68982,0.68989,121500001.0
2006-02-03 01:47:00,0.6899,0.6899,0.68965,0.68965,87500000.0
2006-02-03 01:48:00,0.68977,0.68991,0.68976,0.68976,94399999.0
2006-02-03 01:49:00,0.68966,0.68966,0.68946,0.68951,97399999.0
2006-02-03 01:50:00,0.68958,0.68966,0.68941,0.68958,57300000.0
2006-02-03 01:51:00,0.68966,0.68998,0.68966,0.68998,62200001.0
2006-02-03 01:52:00,0.68998,0.68999,0.68974,0.68999,106600001.0
2006-02-03 01:53:00,0.69008,0.69008,0.68996,0.69003,58300000.0
2006-02-03 01:54:00,0.69003,0.6901,0.68993,0.69005,80900000.0
2006-02-03 01:55:00,0.68998,0.69009,0.68987,0.69,113499998.0
2006-02-03 01:56:00,0.69002,0.69002,0.68988,0.68997,56200000.0
2006-02-03 01:57:00,0.68995,0.6901,0.68995,0.69,101300002.0
2006-02-03 01:58:00,0.68995,0.69007,0.68995,0.69007,29300000.0
2006-02-03 01:59:00,0.69002,0.6901,0.68998,0.68998,85300002.0
2006-02-03 02:00:00,0.69004,0.6901,0.69002,0.69002,65700002.0
2006-02-03 02:01:00,0.69007,0.69013,0.69003,0.69013,88899999.0
2006-02-03 02:02:00,0.69011,0.6902,0.69008,0.69008,117799999.0
2006-02-03 02:03:00,0.69001,0.69021,0.69001,0.69005,83700001.0
2006-02-03 02:04:00,0.6901,0.69015,0.6901,0.6901,33400000.0
2006-02-03 02:05:00,0.69013,0.69015,0.69005,0.69015,16800000.0
2006-02-03 02:06:00,0.6901,0.69015,0.6901,0.69015,37300000.0
2006-02-03 02:07:00,0.6901,0.69015,0.6901,0.69015,60300000.0
2006-02-03 02:08:00,0.68999,0.69015,0.68997,0.69015,75799999.0
2006-02-03 02:09:00,0.69012,0.69012,0.69001,0.69001,94400001.0
2006-02-03 02:10:00,0.68998,0.68998,0.68977,0.68989,86100000.0
2006-02-03 02:11:00,0.68977,0.68977,0.68961,0.68969,35800000.0
2006-02-03 02:12:00,0.68962,0.68975,0.68962,0.68975,32699999.0
2006-02-03 02:13:00,0.68959,0.68959,0.68939,0.68939,33300000.0
2006-02-03 02:14:00,0.68943,0.68968,0.68943,0.68952,113399999.0
2006-02-03 02:15:00,0.68943,0.68958,0.68938,0.68946,60100000.0
2006-02-03 02:16:00,0.68942,0.68953,0.68942,0.68942,126999997.0
2006-02-03 02:17:00,0.68944,0.68951,0.68944,0.68951,22300000.0
2006-02-03 02:18:00,0.68939,0.68953,0.68939,0.6895,107299999.0
2006-02-03 02:19:00,0.68952,0.68961,0.68946,0.68949,166800000.0
2006-02-03 02:20:00,0.6895,0.6895,0.68922,0.68935,56800000.0
2006-02-03 02:21:00,0.68939,0.6894,0.68937,0.68937,92100000.0
2006-02-03 02:22:00,0.6894,0.68942,0.68933,0.68935,98199999.0
2006-02-03 02:23:00,0.68921,0.68943,0.68921,0.68923,103400000.0
2006-02-03 02:24:00,0.68931,0.68937,0.68924,0.68937,97999998.0
2006-02-03 02:25:00,0.68942,0.68943,0.68925,0.68931,78900000.0
2006-02-03 02:26:00,0.68935,0.6894,0.68925,0.68925,62500000.0
2006-02-03 02:27:00,0.68939,0.68939,0.68902,0.68902,63499999.0
2006-02-03 02:28:00,0.68921,0.68931,0.68914,0.68918,117700001.0
2006-02-03 02:29:00,0.68928,0.68932,0.68917,0.68918,98800000.0
2006-02-03 02:30:00,0.68929,0.68955,0.68926,0.68926,94299999.0
2006-02-03 02:31:00,0.68943,0.68978,0.68943,0.68978,107300001.0
2006-02-03 02:32:00,0.68966,0.68966,0.68942,0.68942,75899999.0
2006-02-03 02:33:00,0.68939,0.6895,0.68939,0.68945,68500000.0
2006-02-03 02:34:00,0.68934,0.68943,0.68923,0.68938,87400001.0
2006-02-03 02:35:00,0.68935,0.68945,0.68935,0.68935,68499999.0
2006-02-03 02:36:00,0.68939,0.68949,0.68935,0.68935,92400001.0
2006-02-03 02:37:00,0.68953,0.68966,0.68953,0.68955,48699999.0
2006-02-03 02:38:00,0.68955,0.68955,0.6895,0.6895,71599999.0
2006-02-03 02:39:00,0.68954,0.68973,0.68954,0.68964,39000000.0
2006-02-03 02:40:00,0.6896,0.68972,0.68956,0.68957,128500002.0
2006-02-03 02:41:00,0.68955,0.68955,0.68943,0.68943,30200000.0
2006-02-03 02:42:00,0.68955,0.68955,0.6895,0.68953,93200000.0
2006-02-03 02:43:00,0.68952,0.68962,0.68952,0.68962,33400000.0
2006-02-03 02:44:00,0.68965,0.68965,0.6896,0.6896,51000001.0
2006-02-03 02:45:00,0.68967,0.68986,0.68967,0.68986,86899999.0
2006-02-03 02:46:00,0.68977,0.6899,0.68977,0.68977,84399999.0
2006-02-03 02:47:00,0.68975,0.68985,0.68975,0.68985,56300002.0
2006-02-03 02:48:00,0.68981,0.68982,0.68974,0.68979,82100000.0
2006-02-03 02:49:00,0.6898,0.68985,0.68969,0.68972,48700000.0
2006-02-03 02:50:00,0.68977,0.68977,0.68965,0.68967,60000000.0
2006-02-03 02:51:00,0.6897,0.68978,0.68962,0.68965,151800002.0
2006-02-03 02:52:00,0.68969,0.68996,0.68969,0.68985,168500002.0
2006-02-03 02:53:00,0.6899,0.69,0.6899,0.69,42300001.0
2006-02-03 02:54:00,0.6899,0.68995,0.6899,0.68995,16000000.0
2006-02-03 02:55:00,0.68995,0.68995,0.6899,0.6899,70599999.0
2006-02-03 02:56:00,0.68999,0.6902,0.68997,0.6901,106199999.0
2006-02-03 02:57:00,0.69005,0.69009,0.69001,0.69003,69400000.0
2006-02-03 02:58:00,0.69,0.6901,0.68995,0.69,77900000.0
2006-02-03 02:59:00,0.69006,0.69016,0.69004,0.69005,86899999.0
2006-02-03 03:00:00,0.69005,0.69009,0.69003,0.69003,74700001.0
2006-02-03 03:01:00,0.69,0.69005,0.6899,0.69005,103700000.0
2006-02-03 03:02:00,0.68995,0.69007,0.68995,0.69005,68300000.0
2006-02-03 03:03:00,0.69005,0.69005,0.6899,0.6899,108000000.0
2006-02-03 03:04:00,0.69,0.69003,0.69,0.69,62700000.0
2006-02-03 03:05:00,0.68991,0.68999,0.68979,0.68999,116099999.0
2006-02-03 03:06:00,0.68988,0.69,0.68988,0.69,87799999.0
2006-02-03 03:07:00,0.69005,0.69005,0.68995,0.69,51200000.0
2006-02-03 03:08:00,0.68995,0.69005,0.68995,0.68995,133700000.0
2006-02-03 03:09:00,0.68996,0.68996,0.68994,0.68994,21600001.0
2006-02-03 03:10:00,0.68995,0.69009,0.68995,0.69,108500000.0
2006-02-03 03:11:00,0.69,0.69015,0.69,0.69015,84999999.0
2006-02-03 03:12:00,0.69023,0.69024,0.69005,0.69017,94100000.0
2006-02-03 03:13:00,0.69009,0.69009,0.69004,0.69004,24600000.0
2006-02-03 03:14:00,0.68996,0.68996,0.68986,0.68994,57700000.0
2006-02-03 03:15:00,0.68983,0.68983,0.68959,0.68961,80500000.0
2006-02-03 03:16:00,0.68968,0.68977,0.68966,0.6897,34700000.0
2006-02-03 03:17:00,0.68958,0.68958,0.68939,0.68939,71200000.0
2006-02-03 03:18:00,0.68935,0.68943,0.68933,0.68933,78700000.0
2006-02-03 03:19:00,0.68917,0.68933,0.68917,0.68923,110299998.0
2006-02-03 03:20:00,0.68934,0.68946,0.68932,0.68946,128199999.0
2006-02-03 03:21:00,0.68957,0.68968,0.68957,0.68968,26300000.0
2006-02-03 03:22:00,0.68965,0.68977,0.68965,0.68977,79600000.0
2006-02-03 03:23:00,0.68975,0.68975,0.68966,0.6897,106700000.0
2006-02-03 03:24:00,0.68972,0.68972,0.68964,0.68968,23100000.0
2006-02-03 03:25:00,0.68967,0.68973,0.68959,0.68973,44500000.0
2006-02-03 03:26:00,0.68971,0.68971,0.68955,0.68955,70400000.0
2006-02-03 03:27:00,0.68965,0.68965,0.68948,0.68957,48399999.0
2006-02-03 03:28:00,0.6895,0.68955,0.68945,0.68945,67599998.0
2006-02-03 03:29:00,0.68952,0.68964,0.68952,0.68964,21600000.0
2006-02-03 03:30:00,0.68961,0.68961,0.68945,0.68945,90099999.0
2006-02-03 03:31:00,0.6895,0.68956,0.68935,0.68945,65300000.0
2006-02-03 03:32:00,0.68938,0.68942,0.68931,0.68937,78399998.0
2006-02-03 03:33:00,0.68933,0.68933,0.68922,0.68922,45400000.0
2006-02-03 03:34:00,0.68925,0.68935,0.68925,0.6893,35900000.0
2006-02-03 03:35:00,0.6894,0.6894,0.6893,0.68935,109100001.0
2006-02-03 03:36:00,0.68923,0.68933,0.68923,0.6893,73500000.0
2006-02-03 03:37:00,0.68935,0.68935,0.68925,0.68927,113700000.0
2006-02-03 03:38:00,0.68929,0.68934,0.68928,0.68934,79000000.0
2006-02-03 03:39:00,0.68932,0.68932,0.68916,0.68927,65399999.0
2006-02-03 03:40:00,0.68935,0.68944,0.68935,0.68938,65400000.0
2006-02-03 03:41:00,0.68922,0.68936,0.68922,0.68928,126099998.0
2006-02-03 03:42:00,0.68917,0.68931,0.68917,0.68931,101400000.0
2006-02-03 03:43:00,0.68908,0.68908,0.68903,0.68907,45600001.0
2006-02-03 03:44:00,0.68915,0.68915,0.6891,0.6891,60500001.0
2006-02-03 03:45:00,0.6892,0.6892,0.6891,0.6891,47899998.0
2006-02-03 03:46:00,0.68915,0.6892,0.68895,0.68913,112399999.0
2006-02-03 03:47:00,0.68905,0.6891,0.68905,0.6891,24400000.0
2006-02-03 03:48:00,0.68905,0.68915,0.689,0.68915,110900001.0
2006-02-03 03:49:00,0.68907,0.68927,0.68903,0.68927,76600000.0
2006-02-03 03:50:00,0.68923,0.68923,0.68915,0.68918,77399999.0
2006-02-03 03:51:00,0.68928,0.68934,0.68928,0.6893,88700000.0
2006-02-03 03:52:00,0.68934,0.68934,0.68924,0.68927,66000000.0
2006-02-03 03:53:00,0.6892,0.68925,0.6892,0.6892,41900000.0
2006-02-03 03:54:00,0.68915,0.68935,0.68915,0.68935,56400000.0
2006-02-03 03:55:00,0.6892,0.68925,0.68915,0.68925,85199999.0
2006-02-03 03:56:00,0.68913,0.68922,0.6891,0.68922,117499998.0
2006-02-03 03:57:00,0.68908,0.68932,0.68908,0.68926,77200000.0
2006-02-03 03:58:00,0.68925,0.68925,0.68915,0.6892,145399998.0
2006-02-03 03:59:00,0.68922,0.68935,0.68922,0.68927,73000000.0
2006-02-03 04:00:00,0.6892,0.68925,0.6892,0.68925,48499999.0
2006-02-03 04:01:00,0.6892,0.68925,0.68915,0.68925,37400000.0
2006-02-03 04:02:00,0.68915,0.68917,0.68915,0.68917,34299999.0
2006-02-03 04:03:00,0.6892,0.6892,0.68915,0.68915,122800000.0
2006-02-03 04:04:00,0.6892,0.68925,0.6892,0.6892,78000000.0
2006-02-03 04:05:00,0.68915,0.68925,0.68915,0.68922,78000000.0
2006-02-03 04:06:00,0.68925,0.68925,0.68915,0.6892,124300000.0
2006-02-03 04:07:00,0.68923,0.68925,0.6892,0.68925,70199999.0
2006-02-03 04:08:00,0.6893,0.6893,0.689,0.68909,56500000.0
2006-02-03 04:09:00,0.6892,0.68925,0.6892,0.68925,23100000.0
2006-02-03 04:10:00,0.68917,0.6893,0.68915,0.6892,135600003.0
2006-02-03 04:11:00,0.68925,0.68925,0.6892,0.68925,68100000.0
2006-02-03 04:12:00,0.68923,0.68923,0.68912,0.68921,114099998.0
2006-02-03 04:13:00,0.68923,0.68923,0.68909,0.68909,27400000.0
2006-02-03 04:14:00,0.68912,0.68914,0.68906,0.68906,72400000.0
2006-02-03 04:15:00,0.68926,0.68955,0.68926,0.68937,125299999.0
2006-02-03 04:16:00,0.68932,0.68961,0.68932,0.68961,89100001.0
2006-02-03 04:17:00,0.68968,0.68968,0.68939,0.68942,124299999.0
2006-02-03 04:18:00,0.68945,0.68945,0.6894,0.68945,83799999.0
2006-02-03 04:19:00,0.68935,0.68935,0.68935,0.68935,34400001.0
2006-02-03 04:20:00,0.68939,0.68961,0.68939,0.68954,104700000.0
2006-02-03 04:21:00,0.68958,0.68968,0.68955,0.68955,129900000.0
2006-02-03 04:22:00,0.68955,0.6897,0.68955,0.68955,87100000.0
2006-02-03 04:23:00,0.6896,0.6896,0.68955,0.6896,49200000.0
2006-02-03 04:24:00,0.68965,0.68973,0.68964,0.68964,125399999.0
2006-02-03 04:25:00,0.68976,0.68976,0.68969,0.68969,17900000.0
2006-02-03 04:26:00,0.6896,0.68965,0.68955,0.68955,65400000.0
2006-02-03 04:27:00,0.68965,0.68965,0.68955,0.6896,42100001.0
2006-02-03 04:28:00,0.6897,0.6897,0.68955,0.68965,84900000.0
2006-02-03 04:29:00,0.68967,0.68967,0.68965,0.68965,20700000.0
2006-02-03 04:30:00,0.68957,0.68957,0.68946,0.68957,100000000.0
2006-02-03 04:31:00,0.68953,0.68969,0.68953,0.68956,121499999.0
2006-02-03 04:32:00,0.68946,0.68961,0.68946,0.6896,66000000.0
2006-02-03 04:33:00,0.6896,0.68965,0.68957,0.6896,144900001.0
2006-02-03 04:34:00,0.68961,0.68961,0.68954,0.68954,12700000.0
2006-02-03 04:35:00,0.68947,0.68962,0.68945,0.68962,79899999.0
2006-02-03 04:36:00,0.68958,0.6896,0.68951,0.68954,83300000.0
2006-02-03 04:37:00,0.6895,0.6895,0.68945,0.68945,10300000.0
2006-02-03 04:38:00,0.68955,0.68955,0.68942,0.68955,57200000.0
2006-02-03 04:39:00,0.68955,0.6896,0.6895,0.68955,82600001.0
2006-02-03 04:40:00,0.68953,0.68953,0.6894,0.6894,73999999.0
2006-02-03 04:41:00,0.68942,0.68948,0.68935,0.68935,144100001.0
2006-02-03 04:42:00,0.68945,0.68945,0.68935,0.68943,79499999.0
2006-02-03 04:43:00,0.6894,0.6895,0.68937,0.6895,63500001.0
2006-02-03 04:44:00,0.68947,0.68954,0.68937,0.68937,118299999.0
2006-02-03 04:45:00,0.68937,0.68945,0.68937,0.68945,53400001.0
2006-02-03 04:46:00,0.68942,0.68942,0.68925,0.68925,130800002.0
2006-02-03 04:47:00,0.68927,0.68934,0.68924,0.68924,118700001.0
2006-02-03 04:48:00,0.68921,0.68928,0.68917,0.68926,83499999.0
2006-02-03 04:49:00,0.68925,0.6893,0.68915,0.6892,78899999.0
2006-02-03 04:50:00,0.6892,0.6892,0.68899,0.68914,87999998.0
2006-02-03 04:51:00,0.68915,0.68915,0.68905,0.68905,77299999.0
2006-02-03 04:52:00,0.6891,0.68915,0.6891,0.68915,27100000.0
2006-02-03 04:53:00,0.68901,0.68909,0.68901,0.68909,18300000.0
2006-02-03 04:54:00,0.68897,0.68897,0.68888,0.6889,93700001.0
2006-02-03 04:55:00,0.68891,0.68898,0.68885,0.68885,98199999.0
2006-02-03 04:56:00,0.68878,0.6889,0.68878,0.68886,55200000.0
2006-02-03 04:57:00,0.68885,0.68885,0.6886,0.6888,68800000.0
2006-02-03 04:58:00,0.68875,0.68885,0.68875,0.68875,92499999.0
2006-02-03 04:59:00,0.68888,0.689,0.68885,0.689,108999999.0
2006-02-03 05:00:00,0.68905,0.68908,0.68894,0.68895,56900001.0
2006-02-03 05:01:00,0.68885,0.68895,0.68875,0.68893,70500002.0
2006-02-03 05:02:00,0.68897,0.68897,0.6889,0.6889,13500000.0
2006-02-03 05:03:00,0.68895,0.68895,0.68883,0.68887,68700000.0
2006-02-03 05:04:00,0.68897,0.68908,0.68885,0.68892,138599999.0
2006-02-03 05:05:00,0.6889,0.68895,0.68885,0.68885,87400000.0
2006-02-03 05:06:00,0.68895,0.68895,0.68885,0.6889,61999999.0
2006-02-03 05:07:00,0.6889,0.68895,0.68882,0.6889,81000001.0
2006-02-03 05:08:00,0.68885,0.689,0.68885,0.68895,102900001.0
2006-02-03 05:09:00,0.68894,0.68894,0.68879,0.68887,50299999.0
2006-02-03 05:10:00,0.6888,0.6888,0.6888,0.6888,15900000.0
2006-02-03 05:11:00,0.6888,0.68887,0.68875,0.68885,97899998.0
2006-02-03 05:12:00,0.6888,0.6889,0.6888,0.6888,47000001.0
2006-02-03 05:13:00,0.6888,0.68885,0.68867,0.6888,75600000.0
2006-02-03 05:14:00,0.6888,0.68885,0.68875,0.68885,94300001.0
2006-02-03 05:15:00,0.6888,0.6888,0.68875,0.68875,23000000.0
2006-02-03 05:16:00,0.68875,0.68885,0.68875,0.6888,106000001.0
2006-02-03 05:17:00,0.68885,0.68885,0.68875,0.68885,75800000.0
2006-02-03 05:18:00,0.68886,0.68891,0.68869,0.68877,144599998.0
2006-02-03 05:19:00,0.68885,0.68903,0.68885,0.68903,102500001.0
2006-02-03 05:20:00,0.68893,0.68893,0.68883,0.68883,113200000.0
2006-02-03 05:21:00,0.68892,0.68892,0.68872,0.68888,33500000.0
2006-02-03 05:22:00,0.68883,0.6889,0.6888,0.6889,43900000.0
2006-02-03 05:23:00,0.68883,0.68886,0.6888,0.6888,32400000.0
2006-02-03 05:24:00,0.68899,0.6891,0.68895,0.689,129600000.0
2006-02-03 05:25:00,0.6889,0.68912,0.6889,0.68912,150100002.0
2006-02-03 05:26:00,0.6891,0.68913,0.68905,0.68913,78900000.0
2006-02-03 05:27:00,0.68913,0.68913,0.68895,0.6891,19400000.0
2006-02-03 05:28:00,0.68913,0.68913,0.68901,0.68907,37500000.0
2006-02-03 05:29:00,0.68903,0.68918,0.68901,0.68918,68299999.0
2006-02-03 05:30:00,0.68907,0.68911,0.68905,0.68909,89399999.0
2006-02-03 05:31:00,0.68912,0.68915,0.68905,0.68915,82099998.0
2006-02-03 05:32:00,0.68908,0.68913,0.689,0.68902,29000000.0
2006-02-03 05:33:00,0.68909,0.68915,0.68905,0.68905,65299999.0
2006-02-03 05:34:00,0.6891,0.6891,0.689,0.68906,51000000.0
2006-02-03 05:35:00,0.68909,0.6892,0.689,0.689,130599999.0
2006-02-03 05:36:00,0.6891,0.68912,0.6888,0.68903,56100000.0
2006-02-03 05:37:00,0.68905,0.68905,0.689,0.689,86400000.0
2006-02-03 05:38:00,0.689,0.68902,0.68893,0.68898,105099999.0
2006-02-03 05:39:00,0.68887,0.6889,0.68887,0.6889,53299999.0
2006-02-03 05:40:00,0.68895,0.689,0.68885,0.6889,93900000.0
2006-02-03 05:41:00,0.6889,0.68893,0.6889,0.6889,82299997.0
2006-02-03 05:42:00,0.68893,0.68897,0.68878,0.68887,83100000.0
2006-02-03 05:43:00,0.68875,0.68885,0.68875,0.68885,48800000.0
2006-02-03 05:44:00,0.68883,0.68885,0.6888,0.6888,81099998.0
2006-02-03 05:45:00,0.68878,0.6888,0.68865,0.6888,71699999.0
2006-02-03 05:46:00,0.6888,0.68885,0.6888,0.6888,89199999.0
2006-02-03 05:47:00,0.68882,0.68882,0.68865,0.68865,90600000.0
2006-02-03 05:48:00,0.68885,0.68885,0.68875,0.68882,40199999.0
2006-02-03 05:49:00,0.68885,0.68885,0.68875,0.68885,44199999.0
2006-02-03 05:50:00,0.6888,0.6889,0.68873,0.68873,83300001.0
2006-02-03 05:51:00,0.68885,0.68885,0.68875,0.68875,53400000.0
2006-02-03 05:52:00,0.6889,0.689,0.6889,0.68892,81400002.0
2006-02-03 05:53:00,0.68897,0.68905,0.68893,0.68895,90100001.0
2006-02-03 05:54:00,0.68891,0.68911,0.68891,0.68893,107099999.0
2006-02-03 05:55:00,0.68888,0.68891,0.68873,0.68882,72399999.0
2006-02-03 05:56:00,0.68879,0.68879,0.68869,0.68872,31000000.0
2006-02-03 05:57:00,0.68867,0.68895,0.68867,0.68883,80800000.0
2006-02-03 05:58:00,0.68886,0.68886,0.68884,0.68884,12000000.0
2006-02-03 05:59:00,0.68895,0.68895,0.6888,0.68885,57900000.0
2006-02-03 06:00:00,0.68875,0.6888,0.68875,0.6888,62200000.0
2006-02-03 06:01:00,0.68885,0.68885,0.6887,0.6888,106800000.0
2006-02-03 06:02:00,0.6888,0.68885,0.6887,0.6888,80299999.0
2006-02-03 06:03:00,0.68881,0.6889,0.68873,0.68877,97100002.0
2006-02-03 06:04:00,0.68885,0.68885,0.68877,0.68877,42700000.0
2006-02-03 06:05:00,0.68885,0.68885,0.6888,0.68885,82100000.0
2006-02-03 06:06:00,0.6888,0.68882,0.68875,0.6888,80100001.0
2006-02-03 06:07:00,0.68883,0.68885,0.68875,0.68877,112799998.0
2006-02-03 06:08:00,0.6888,0.6889,0.6888,0.68885,142400000.0
2006-02-03 06:09:00,0.6888,0.68885,0.6887,0.68885,114899999.0
2006-02-03 06:10:00,0.68883,0.68895,0.68875,0.68882,65200002.0
2006-02-03 06:11:00,0.6888,0.68886,0.6887,0.68883,87699999.0
2006-02-03 06:12:00,0.68889,0.68889,0.68881,0.68881,35100001.0
2006-02-03 06:13:00,0.6889,0.68895,0.6889,0.6889,67400001.0
2006-02-03 06:14:00,0.6889,0.68893,0.68883,0.68883,45400000.0
2006-02-03 06:15:00,0.6888,0.68892,0.68876,0.68892,29800000.0
2006-02-03 06:16:00,0.68895,0.68903,0.68884,0.68903,41600000.0
2006-02-03 06:17:00,0.68912,0.68912,0.68896,0.689,92000000.0
2006-02-03 06:18:00,0.68891,0.68914,0.68891,0.68904,193400004.0
2006-02-03 06:19:00,0.6891,0.68917,0.6891,0.68917,15900000.0
2006-02-03 06:20:00,0.6891,0.68915,0.6891,0.68915,123199998.0
2006-02-03 06:21:00,0.68918,0.68918,0.6891,0.68912,36600000.0
2006-02-03 06:22:00,0.68907,0.68911,0.68907,0.68911,39100001.0
2006-02-03 06:23:00,0.68915,0.68915,0.6889,0.6891,65199998.0
2006-02-03 06:24:00,0.68918,0.68929,0.68915,0.68927,65400001.0
2006-02-03 06:25:00,0.68929,0.68936,0.6892,0.6892,62699999.0
2006-02-03 06:26:00,0.68917,0.68925,0.68917,0.6892,28200000.0
2006-02-03 06:27:00,0.6892,0.68925,0.68915,0.6892,132700002.0
2006-02-03 06:28:00,0.6892,0.68925,0.68915,0.68923,82499999.0
2006-02-03 06:29:00,0.6892,0.68925,0.6892,0.68925,63800000.0
2006-02-03 06:30:00,0.6892,0.68928,0.68915,0.68915,76100001.0
2006-02-03 06:31:00,0.68922,0.68939,0.68919,0.68923,106999999.0
2006-02-03 06:32:00,0.68928,0.6894,0.68922,0.68926,106299999.0
2006-02-03 06:33:00,0.68897,0.68925,0.68897,0.68925,116099999.0
2006-02-03 06:34:00,0.6892,0.68925,0.68917,0.68917,35000000.0
2006-02-03 06:35:00,0.68917,0.68925,0.68915,0.68925,72800000.0
2006-02-03 06:36:00,0.6891,0.68925,0.6891,0.68925,94899999.0
2006-02-03 06:37:00,0.6892,0.68925,0.6892,0.68925,58399999.0
2006-02-03 06:38:00,0.68922,0.68937,0.68922,0.68937,43800000.0
2006-02-03 06:39:00,0.68947,0.68947,0.68926,0.68942,117499999.0
2006-02-03 06:40:00,0.68937,0.68945,0.68937,0.6894,38200000.0
2006-02-03 06:41:00,0.68938,0.68939,0.68931,0.68932,96600000.0
2006-02-03 06:42:00,0.68915,0.68935,0.68915,0.68935,36300000.0
2006-02-03 06:43:00,0.6893,0.68935,0.68927,0.68935,98400001.0
2006-02-03 06:44:00,0.6893,0.68935,0.68925,0.68935,135499997.0
2006-02-03 06:45:00,0.6893,0.68942,0.6893,0.68942,85399999.0
2006-02-03 06:46:00,0.68945,0.68945,0.68935,0.68945,133300000.0
2006-02-03 06:47:00,0.68938,0.68945,0.68931,0.68931,137200001.0
2006-02-03 06:48:00,0.6893,0.68945,0.68927,0.68945,56600000.0
2006-02-03 06:49:00,0.68937,0.68937,0.68933,0.68933,76600003.0
2006-02-03 06:50:00,0.68935,0.68935,0.6893,0.68933,49400000.0
2006-02-03 06:51:00,0.6894,0.6894,0.6893,0.6893,67199999.0
2006-02-03 06:52:00,0.6893,0.68935,0.68925,0.68935,130600002.0
2006-02-03 06:53:00,0.68933,0.68947,0.68922,0.68939,43700001.0
2006-02-03 06:54:00,0.68941,0.68947,0.68941,0.68947,37400000.0
2006-02-03 06:55:00,0.6895,0.68956,0.68944,0.68948,108100000.0
2006-02-03 06:56:00,0.6896,0.68967,0.68956,0.68967,69300000.0
2006-02-03 06:57:00,0.68975,0.68981,0.68961,0.68978,77200000.0
2006-02-03 06:58:00,0.68955,0.68961,0.68947,0.68956,84400001.0
2006-02-03 06:59:00,0.68941,0.68958,0.68941,0.6895,61500002.0
2006-02-03 07:00:00,0.68949,0.68969,0.68949,0.68965,84900000.0
2006-02-03 07:01:00,0.68959,0.6897,0.68955,0.68955,92300000.0
2006-02-03 07:02:00,0.68954,0.68954,0.68941,0.68948,108499998.0
2006-02-03 07:03:00,0.6896,0.68974,0.6896,0.68974,64600000.0
2006-02-03 07:04:00,0.68967,0.6897,0.68965,0.68966,38200000.0
2006-02-03 07:05:00,0.6896,0.68965,0.68952,0.68965,100099999.0
2006-02-03 07:06:00,0.68968,0.68971,0.68963,0.68969,76500000.0
2006-02-03 07:07:00,0.68975,0.68975,0.68965,0.6897,66500000.0
2006-02-03 07:08:00,0.68975,0.68975,0.6895,0.6897,83800000.0
2006-02-03 07:09:00,0.68965,0.68975,0.68965,0.68968,129900000.0
2006-02-03 07:10:00,0.68961,0.68961,0.68953,0.68958,68900001.0
2006-02-03 07:11:00,0.68935,0.68963,0.68935,0.68963,48199999.0
2006-02-03 07:12:00,0.68959,0.68959,0.6894,0.6894,76600000.0
2006-02-03 07:13:00,0.68946,0.68949,0.68941,0.68948,78200000.0
2006-02-03 07:14:00,0.6895,0.68953,0.68945,0.68953,44500001.0
2006-02-03 07:15:00,0.68951,0.68961,0.6895,0.68958,59999999.0
2006-02-03 07:16:00,0.68964,0.68971,0.68963,0.68968,81400002.0
2006-02-03 07:17:00,0.6897,0.6897,0.6897,0.6897,26400000.0
2006-02-03 07:18:00,0.6897,0.68983,0.68969,0.68983,160000002.0
2006-02-03 07:19:00,0.68985,0.68985,0.68975,0.68975,35000000.0
2006-02-03 07:20:00,0.68978,0.68988,0.68966,0.68988,46800000.0
2006-02-03 07:21:00,0.68972,0.68983,0.68972,0.68983,74199998.0
2006-02-03 07:22:00,0.68976,0.68979,0.68976,0.68979,31100000.0
2006-02-03 07:23:00,0.6897,0.68978,0.68965,0.68975,26700000.0
2006-02-03 07:24:00,0.6897,0.6897,0.68955,0.68955,59500000.0
2006-02-03 07:25:00,0.6897,0.68975,0.68967,0.68975,92100001.0
2006-02-03 07:26:00,0.6897,0.68975,0.6897,0.6897,62000000.0
2006-02-03 07:27:00,0.68975,0.68975,0.6897,0.68975,73800000.0
2006-02-03 07:28:00,0.68974,0.68981,0.68974,0.68981,36700000.0
2006-02-03 07:29:00,0.68985,0.68985,0.6897,0.6898,142500000.0
2006-02-03 07:30:00,0.68975,0.68992,0.68975,0.68992,86199999.0
2006-02-03 07:31:00,0.6899,0.69002,0.6899,0.69002,41200000.0
2006-02-03 07:32:00,0.69002,0.69002,0.68985,0.6899,117599999.0
2006-02-03 07:33:00,0.68995,0.69005,0.6899,0.69005,64199999.0
2006-02-03 07:34:00,0.68974,0.69009,0.68974,0.68992,103199999.0
2006-02-03 07:35:00,0.68977,0.68991,0.68977,0.68982,47800000.0
2006-02-03 07:36:00,0.68991,0.69001,0.68991,0.69001,72199998.0
2006-02-03 07:37:00,0.69002,0.69002,0.68991,0.68992,102099999.0
2006-02-03 07:38:00,0.68995,0.68995,0.68985,0.68995,121299999.0
2006-02-03 07:39:00,0.6899,0.68995,0.68988,0.68988,68400001.0
2006-02-03 07:40:00,0.68985,0.69,0.68985,0.68995,163700002.0
2006-02-03 07:41:00,0.68993,0.68995,0.68985,0.68995,36500000.0
2006-02-03 07:42:00,0.68995,0.68995,0.6899,0.6899,37100000.0
2006-02-03 07:43:00,0.68995,0.68995,0.68975,0.68975,120400001.0
2006-02-03 07:44:00,0.68989,0.68989,0.6898,0.68982,62499999.0
2006-02-03 07:45:00,0.6898,0.68985,0.68975,0.68975,91700001.0
2006-02-03 07:46:00,0.68979,0.68991,0.68979,0.68981,91900000.0
2006-02-03 07:47:00,0.68985,0.68985,0.68975,0.68983,79900001.0
2006-02-03 07:48:00,0.68985,0.68985,0.68965,0.68985,47900000.0
2006-02-03 07:49:00,0.6898,0.68984,0.68975,0.68977,96699999.0
2006-02-03 07:50:00,0.6897,0.68975,0.68955,0.68963,93200001.0
2006-02-03 07:51:00,0.68965,0.68978,0.68965,0.68965,90800001.0
2006-02-03 07:52:00,0.68976,0.68976,0.68972,0.68973,60600000.0
2006-02-03 07:53:00,0.68974,0.68978,0.68967,0.68967,50300001.0
2006-02-03 07:54:00,0.68971,0.68981,0.68965,0.68974,93500000.0
2006-02-03 07:55:00,0.6898,0.6898,0.68975,0.68975,29499999.0
2006-02-03 07:56:00,0.68977,0.68985,0.68977,0.6898,50600000.0
2006-02-03 07:57:00,0.68985,0.68985,0.68975,0.68985,99200000.0
2006-02-03 07:58:00,0.68985,0.68991,0.68971,0.68979,116599998.0
2006-02-03 07:59:00,0.68993,0.68993,0.68988,0.68988,66900000.0
2006-02-03 08:00:00,0.68968,0.69004,0.68968,0.68992,115399998.0
2006-02-03 08:01:00,0.68992,0.68992,0.68977,0.68988,62500000.0
2006-02-03 08:02:00,0.69007,0.69037,0.69007,0.6902,65799999.0
2006-02-03 08:03:00,0.69013,0.69013,0.69006,0.69007,50200000.0
2006-02-03 08:04:00,0.69005,0.69005,0.69,0.69,63899999.0
2006-02-03 08:05:00,0.69003,0.69005,0.68985,0.68985,116900000.0
2006-02-03 08:06:00,0.68995,0.6901,0.68995,0.69005,102500000.0
2006-02-03 08:07:00,0.68994,0.69006,0.68994,0.69005,100300000.0
2006-02-03 08:08:00,0.69,0.69002,0.68986,0.69002,173000001.0
2006-02-03 08:09:00,0.69009,0.69009,0.69002,0.69003,55000000.0
2006-02-03 08:10:00,0.69016,0.69024,0.69016,0.69016,36000000.0
2006-02-03 08:11:00,0.69023,0.69033,0.69013,0.69015,56200000.0
2006-02-03 08:12:00,0.69,0.69015,0.69,0.69015,77499999.0
2006-02-03 08:13:00,0.6901,0.6902,0.6901,0.6902,80400000.0
2006-02-03 08:14:00,0.6901,0.6901,0.69005,0.69005,32200000.0
2006-02-03 08:15:00,0.69005,0.69009,0.69003,0.69003,63600000.0
2006-02-03 08:16:00,0.69001,0.69012,0.68998,0.69012,59699999.0
2006-02-03 08:17:00,0.69006,0.69009,0.69006,0.69009,22300000.0
2006-02-03 08:18:00,0.68999,0.69002,0.68991,0.68991,121400000.0
2006-02-03 08:19:00,0.68985,0.68995,0.68985,0.68995,62000000.0
2006-02-03 08:20:00,0.68998,0.69009,0.6899,0.68999,137799999.0
2006-02-03 08:21:00,0.68988,0.69002,0.68988,0.68993,42900000.0
2006-02-03 08:22:00,0.68995,0.68995,0.68983,0.68983,23800000.0
2006-02-03 08:23:00,0.6899,0.6899,0.68985,0.68985,50199999.0
2006-02-03 08:24:00,0.68997,0.68997,0.6899,0.68995,95799998.0
2006-02-03 08:25:00,0.68983,0.68983,0.68975,0.68983,17400000.0
2006-02-03 08:26:00,0.68985,0.68985,0.6898,0.6898,39800000.0
2006-02-03 08:27:00,0.68978,0.68978,0.68977,0.68977,30300000.0
2006-02-03 08:28:00,0.6898,0.6898,0.68975,0.6898,77800001.0
2006-02-03 08:29:00,0.68978,0.68991,0.68977,0.68991,60000001.0
2006-02-03 08:30:00,0.68997,0.69001,0.68987,0.68987,121599999.0
2006-02-03 08:31:00,0.6899,0.68995,0.68985,0.6899,51900000.0
2006-02-03 08:32:00,0.68995,0.68995,0.6899,0.6899,52500000.0
2006-02-03 08:33:00,0.68988,0.69008,0.68979,0.69006,90600000.0
2006-02-03 08:34:00,0.6902,0.6902,0.6901,0.69015,64699999.0
2006-02-03 08:35:00,0.69003,0.69013,0.68999,0.69013,53900000.0
2006-02-03 08:36:00,0.69003,0.69018,0.68998,0.68998,67700000.0
2006-02-03 08:37:00,0.69013,0.69013,0.69012,0.69012,20700000.0
2006-02-03 08:38:00,0.69007,0.69007,0.68998,0.68998,49399999.0
2006-02-03 08:39:00,0.68998,0.68998,0.68982,0.68982,62500000.0
2006-02-03 08:40:00,0.68974,0.68984,0.68974,0.6898,108499997.0
2006-02-03 08:41:00,0.6898,0.68985,0.6897,0.6897,40299999.0
2006-02-03 08:42:00,0.68976,0.68979,0.68976,0.68979,22300000.0
2006-02-03 08:43:00,0.68965,0.68985,0.68965,0.68985,118999998.0
2006-02-03 08:44:00,0.68979,0.68984,0.6897,0.6897,73399999.0
2006-02-03 08:45:00,0.68982,0.68998,0.68982,0.68998,44100000.0
2006-02-03 08:46:00,0.69007,0.69007,0.68988,0.6899,56300000.0
2006-02-03 08:47:00,0.68993,0.69014,0.68993,0.69014,54199998.0
2006-02-03 08:48:00,0.69014,0.69027,0.69014,0.69017,51300000.0
2006-02-03 08:49:00,0.68997,0.69019,0.68997,0.69005,99800001.0
2006-02-03 08:50:00,0.69009,0.69017,0.69008,0.69017,117100001.0
2006-02-03 08:51:00,0.69012,0.69012,0.68995,0.68995,62200000.0
2006-02-03 08:52:00,0.69002,0.69005,0.68995,0.69005,72700000.0
2006-02-03 08:53:00,0.69005,0.69005,0.68995,0.68995,98400000.0
2006-02-03 08:54:00,0.69,0.69005,0.69,0.69,98100000.0
2006-02-03 08:55:00,0.69005,0.69013,0.69,0.69013,129600000.0
2006-02-03 08:56:00,0.69015,0.69027,0.68997,0.68997,73000000.0
2006-02-03 08:57:00,0.69015,0.69015,0.6901,0.69012,40000000.0
2006-02-03 08:58:00,0.69015,0.69017,0.6901,0.69015,92000000.0
2006-02-03 08:59:00,0.69015,0.69015,0.69005,0.69015,71400001.0
2006-02-03 09:00:00,0.69009,0.69019,0.69009,0.69019,43000000.0
2006-02-03 09:01:00,0.68998,0.69005,0.68998,0.69005,35900000.0
2006-02-03 09:02:00,0.69005,0.69005,0.69,0.69,19200000.0
2006-02-03 09:03:00,0.68995,0.6901,0.68995,0.6901,52599999.0
2006-02-03 09:04:00,0.69012,0.69012,0.68995,0.69008,102900000.0
2006-02-03 09:05:00,0.6901,0.69013,0.6901,0.69013,74400001.0
2006-02-03 09:06:00,0.69011,0.69036,0.69011,0.69031,57100000.0
2006-02-03 09:07:00,0.69027,0.69027,0.69015,0.69015,79700001.0
2006-02-03 09:08:00,0.69025,0.69025,0.69015,0.69022,34300000.0
2006-02-03 09:09:00,0.6902,0.6902,0.69003,0.69009,113000000.0
2006-02-03 09:10:00,0.6901,0.6901,0.68994,0.69004,80700000.0
2006-02-03 09:11:00,0.69012,0.69012,0.69003,0.69011,41999999.0
2006-02-03 09:12:00,0.6901,0.69013,0.6901,0.69013,39100000.0
2006-02-03 09:13:00,0.69015,0.69015,0.6901,0.6901,71599999.0
2006-02-03 09:14:00,0.69012,0.69025,0.69009,0.69009,104800001.0
2006-02-03 09:15:00,0.69,0.6901,0.69,0.69,110600003.0
2006-02-03 09:16:00,0.69003,0.69011,0.68995,0.69011,78000000.0
2006-02-03 09:17:00,0.69012,0.69028,0.69011,0.69011,133199999.0
2006-02-03 09:18:00,0.69017,0.69021,0.69004,0.69016,102099999.0
2006-02-03 09:19:00,0.69025,0.69034,0.69011,0.69012,72599999.0
2006-02-03 09:20:00,0.69,0.69005,0.68995,0.69005,75200000.0
2006-02-03 09:21:00,0.69002,0.69005,0.68995,0.68995,54500000.0
2006-02-03 09:22:00,0.69005,0.69015,0.69005,0.69015,12600000.0
2006-02-03 09:23:00,0.69003,0.6902,0.69003,0.6902,129599999.0
2006-02-03 09:24:00,0.6902,0.6902,0.69018,0.69018,32800000.0
2006-02-03 09:25:00,0.69033,0.69037,0.69026,0.69035,53400000.0
2006-02-03 09:26:00,0.69028,0.69045,0.69027,0.6904,155699997.0
2006-02-03 09:27:00,0.69042,0.69052,0.69029,0.69029,54300000.0
2006-02-03 09:28:00,0.69037,0.69049,0.6903,0.6903,77600002.0
2006-02-03 09:29:00,0.69033,0.69053,0.69033,0.69038,92200000.0
2006-02-03 09:30:00,0.69032,0.69039,0.69032,0.69038,84100001.0
2006-02-03 09:31:00,0.69025,0.69025,0.69013,0.69013,76499999.0
2006-02-03 09:32:00,0.68999,0.68999,0.68972,0.68986,155000001.0
2006-02-03 09:33:00,0.6899,0.69006,0.68987,0.68996,129200000.0
2006-02-03 09:34:00,0.6899,0.68993,0.6898,0.68993,72799999.0
2006-02-03 09:35:00,0.6899,0.6899,0.68951,0.68951,139699999.0
2006-02-03 09:36:00,0.68947,0.68947,0.68933,0.68939,113500000.0
2006-02-03 09:37:00,0.68948,0.68951,0.68938,0.68938,105000001.0
2006-02-03 09:38:00,0.68944,0.68972,0.6893,0.6893,117200001.0
2006-02-03 09:39:00,0.68951,0.68964,0.68951,0.68955,100100001.0
2006-02-03 09:40:00,0.68957,0.68974,0.68957,0.68958,54500000.0
2006-02-03 09:41:00,0.68945,0.6896,0.68942,0.68952,128400000.0
2006-02-03 09:42:00,0.68956,0.68979,0.68956,0.68961,119100001.0
2006-02-03 09:43:00,0.68965,0.68975,0.68965,0.6897,108400000.0
2006-02-03 09:44:00,0.68973,0.69005,0.68973,0.69005,95999999.0
2006-02-03 09:45:00,0.69003,0.69013,0.68986,0.69013,61900000.0
2006-02-03 09:46:00,0.69005,0.69011,0.68991,0.69001,77800000.0
2006-02-03 09:47:00,0.68993,0.68993,0.68962,0.68983,76999999.0
2006-02-03 09:48:00,0.68985,0.68995,0.68985,0.6899,83199999.0
2006-02-03 09:49:00,0.68993,0.69008,0.68993,0.69007,82099998.0
2006-02-03 09:50:00,0.69012,0.69018,0.69012,0.69018,35200000.0
2006-02-03 09:51:00,0.69019,0.69026,0.69017,0.69026,72400000.0
2006-02-03 09:52:00,0.69032,0.6904,0.69032,0.69037,85200001.0
2006-02-03 09:53:00,0.69029,0.6904,0.69026,0.6904,126000001.0
2006-02-03 09:54:00,0.69042,0.69052,0.69038,0.69052,78099999.0
2006-02-03 09:55:00,0.69056,0.6906,0.69036,0.69053,125499998.0
2006-02-03 09:56:00,0.69057,0.69057,0.69035,0.69035,45800000.0
2006-02-03 09:57:00,0.69026,0.69032,0.69026,0.69028,87500000.0
2006-02-03 09:58:00,0.69022,0.69022,0.69018,0.69018,24100000.0
2006-02-03 09:59:00,0.69044,0.69072,0.69044,0.6907,96600000.0
2006-02-03 10:00:00,0.69086,0.69086,0.69064,0.69068,80700000.0
2006-02-03 10:01:00,0.6907,0.69086,0.6907,0.69074,74100000.0
2006-02-03 10:02:00,0.69081,0.69123,0.69081,0.69108,69600001.0
2006-02-03 10:03:00,0.69104,0.69115,0.69093,0.69093,95200001.0
2006-02-03 10:04:00,0.69088,0.6909,0.69075,0.69075,64600003.0
2006-02-03 10:05:00,0.69076,0.69107,0.69069,0.69069,50200000.0
2006-02-03 10:06:00,0.69096,0.69101,0.69086,0.69098,110000000.0
2006-02-03 10:07:00,0.6909,0.69095,0.69087,0.69092,99900000.0
2006-02-03 10:08:00,0.69091,0.69098,0.69081,0.69081,65299999.0
2006-02-03 10:09:00,0.69058,0.69083,0.69058,0.69077,103999998.0
2006-02-03 10:10:00,0.69073,0.69085,0.69067,0.69084,89500000.0
2006-02-03 10:11:00,0.69075,0.69075,0.6907,0.6907,11100000.0
2006-02-03 10:12:00,0.69057,0.69063,0.69057,0.69063,32600000.0
2006-02-03 10:13:00,0.69052,0.69064,0.69052,0.69056,102000001.0
2006-02-03 10:14:00,0.69051,0.69051,0.69041,0.69048,99100001.0
2006-02-03 10:15:00,0.69059,0.69063,0.69057,0.69057,39000000.0
2006-02-03 10:16:00,0.69072,0.69085,0.69068,0.6907,111700000.0
2006-02-03 10:17:00,0.69079,0.69084,0.69079,0.6908,74200000.0
2006-02-03 10:18:00,0.6908,0.69084,0.69066,0.6907,117100001.0
2006-02-03 10:19:00,0.69063,0.6908,0.69063,0.69079,74500000.0
2006-02-03 10:20:00,0.69073,0.69076,0.69057,0.69063,144000000.0
2006-02-03 10:21:00,0.69067,0.69078,0.69065,0.69076,63000002.0
2006-02-03 10:22:00,0.6909,0.69107,0.6909,0.69099,49400000.0
2006-02-03 10:23:00,0.69097,0.69105,0.69089,0.69089,148300001.0
2006-02-03 10:24:00,0.6909,0.69095,0.6909,0.69095,98100001.0
2006-02-03 10:25:00,0.69086,0.69088,0.69077,0.69077,57300001.0
2006-02-03 10:26:00,0.69063,0.69079,0.69063,0.6907,100100000.0
2006-02-03 10:27:00,0.69073,0.69073,0.69058,0.69067,80400000.0
2006-02-03 10:28:00,0.69068,0.69073,0.69064,0.69064,62200001.0
2006-02-03 10:29:00,0.69075,0.69075,0.6907,0.69072,48399998.0
2006-02-03 10:30:00,0.69072,0.69072,0.69056,0.69071,74700000.0
2006-02-03 10:31:00,0.69068,0.69089,0.69067,0.69085,83499998.0
2006-02-03 10:32:00,0.69075,0.69081,0.69069,0.69079,107900000.0
2006-02-03 10:33:00,0.69089,0.69097,0.69087,0.69089,98999999.0
2006-02-03 10:34:00,0.69085,0.69097,0.69085,0.69097,68999999.0
2006-02-03 10:35:00,0.69093,0.69116,0.6909,0.69108,108499998.0
2006-02-03 10:36:00,0.69108,0.69122,0.69108,0.6911,120299999.0
2006-02-03 10:37:00,0.69113,0.6913,0.69113,0.6913,175400000.0
2006-02-03 10:38:00,0.69125,0.69125,0.69115,0.69118,58999998.0
2006-02-03 10:39:00,0.69124,0.69153,0.69117,0.69121,115800001.0
2006-02-03 10:40:00,0.69134,0.69142,0.69126,0.69142,84200001.0
2006-02-03 10:41:00,0.69131,0.69131,0.69111,0.69112,87600000.0
2006-02-03 10:42:00,0.69126,0.69127,0.69112,0.69127,81300001.0
2006-02-03 10:43:00,0.69118,0.69122,0.69115,0.69118,76000000.0
2006-02-03 10:44:00,0.69125,0.69125,0.69115,0.69122,72299999.0
2006-02-03 10:45:00,0.69125,0.69137,0.69118,0.69137,151600000.0
2006-02-03 10:46:00,0.69134,0.6914,0.69134,0.69136,64900000.0
2006-02-03 10:47:00,0.69121,0.6914,0.69118,0.69133,80700001.0
2006-02-03 10:48:00,0.69125,0.69125,0.6912,0.69125,72899998.0
2006-02-03 10:49:00,0.69122,0.69122,0.69114,0.69117,75899999.0
2006-02-03 10:50:00,0.69131,0.69138,0.6913,0.69132,96300002.0
2006-02-03 10:51:00,0.69131,0.69142,0.69111,0.69142,73900000.0
2006-02-03 10:52:00,0.69135,0.69138,0.6913,0.69138,93599999.0
2006-02-03 10:53:00,0.69133,0.69133,0.6912,0.69127,55800000.0
2006-02-03 10:54:00,0.69115,0.69125,0.69112,0.69125,43700000.0
2006-02-03 10:55:00,0.69127,0.69132,0.69127,0.69128,72099999.0
2006-02-03 10:56:00,0.69122,0.69125,0.6912,0.6912,53300002.0
2006-02-03 10:57:00,0.69122,0.6913,0.69121,0.69122,101500000.0
2006-02-03 10:58:00,0.6912,0.69125,0.69115,0.69115,157499998.0
2006-02-03 10:59:00,0.6911,0.69115,0.69092,0.69092,87899997.0
2006-02-03 11:00:00,0.69086,0.69099,0.69062,0.69099,132200000.0
2006-02-03 11:01:00,0.69097,0.69101,0.69069,0.69101,151000002.0
2006-02-03 11:02:00,0.69102,0.6911,0.69085,0.691,135499999.0
2006-02-03 11:03:00,0.691,0.6911,0.6909,0.69105,119099999.0
2006-02-03 11:04:00,0.69101,0.69101,0.69081,0.69081,76200000.0
2006-02-03 11:05:00,0.69095,0.69095,0.69085,0.69095,35600000.0
2006-02-03 11:06:00,0.69087,0.69096,0.69087,0.69093,135899999.0
2006-02-03 11:07:00,0.691,0.69105,0.691,0.69105,83600000.0
2006-02-03 11:08:00,0.691,0.69105,0.691,0.69103,55700000.0
2006-02-03 11:09:00,0.691,0.69104,0.69095,0.69104,129200001.0
2006-02-03 11:10:00,0.691,0.6911,0.69085,0.69105,68300000.0
2006-02-03 11:11:00,0.69102,0.69107,0.691,0.69107,56200000.0
2006-02-03 11:12:00,0.69103,0.69104,0.6909,0.69098,74100000.0
2006-02-03 11:13:00,0.69085,0.69086,0.6907,0.69081,147800000.0
2006-02-03 11:14:00,0.69084,0.691,0.69084,0.69084,101100000.0
2006-02-03 11:15:00,0.69082,0.69083,0.69077,0.6908,105899999.0
2006-02-03 11:16:00,0.69093,0.69112,0.69093,0.69103,136599999.0
2006-02-03 11:17:00,0.69102,0.69108,0.69097,0.69104,100199999.0
2006-02-03 11:18:00,0.69102,0.6911,0.69095,0.6911,144699999.0
2006-02-03 11:19:00,0.69099,0.6912,0.69097,0.6912,91700000.0
2006-02-03 11:20:00,0.69121,0.69126,0.69097,0.69097,85400002.0
2006-02-03 11:21:00,0.69086,0.69097,0.69079,0.69079,59100000.0
2006-02-03 11:22:00,0.69075,0.69091,0.69075,0.69091,59800000.0
2006-02-03 11:23:00,0.69107,0.69107,0.69078,0.69078,117999998.0
2006-02-03 11:24:00,0.69075,0.69082,0.69065,0.69081,88599998.0
2006-02-03 11:25:00,0.69077,0.69085,0.69075,0.69075,85099999.0
2006-02-03 11:26:00,0.69079,0.69096,0.69075,0.6909,106999999.0
2006-02-03 11:27:00,0.69082,0.69082,0.69067,0.69075,31300000.0
2006-02-03 11:28:00,0.6908,0.6908,0.69053,0.69055,86900000.0
2006-02-03 11:29:00,0.69057,0.69068,0.69048,0.69048,96299999.0
2006-02-03 11:30:00,0.69056,0.69075,0.69056,0.69056,54800000.0
2006-02-03 11:31:00,0.69057,0.69063,0.69042,0.69042,95200000.0
2006-02-03 11:32:00,0.69037,0.69053,0.6903,0.69051,46100000.0
2006-02-03 11:33:00,0.69064,0.69069,0.69041,0.69041,77900000.0
2006-02-03 11:34:00,0.69051,0.69052,0.69048,0.69052,52500000.0
2006-02-03 11:35:00,0.69052,0.69052,0.69035,0.69052,57400000.0
2006-02-03 11:36:00,0.69048,0.69053,0.69037,0.69053,68900001.0
2006-02-03 11:37:00,0.69062,0.69062,0.69055,0.69055,72700001.0
2006-02-03 11:38:00,0.69057,0.69061,0.69044,0.69061,136100001.0
2006-02-03 11:39:00,0.69058,0.69058,0.69052,0.69052,152000001.0
2006-02-03 11:40:00,0.69043,0.69052,0.69036,0.69036,70400000.0
2006-02-03 11:41:00,0.69021,0.69031,0.69016,0.69031,70800000.0
2006-02-03 11:42:00,0.69028,0.69028,0.69,0.69,92799997.0
2006-02-03 11:43:00,0.68994,0.6903,0.68994,0.69025,92700000.0
2006-02-03 11:44:00,0.69032,0.69032,0.69016,0.69016,34300000.0
2006-02-03 11:45:00,0.6902,0.6903,0.6902,0.6902,112299998.0
2006-02-03 11:46:00,0.69025,0.69025,0.6901,0.6902,62100000.0
2006-02-03 11:47:00,0.69026,0.69026,0.69003,0.69004,97099998.0
2006-02-03 11:48:00,0.69005,0.69015,0.69005,0.69005,91800002.0
2006-02-03 11:49:00,0.69018,0.69024,0.6901,0.6902,114899999.0
2006-02-03 11:50:00,0.69017,0.69023,0.69007,0.6901,131200000.0
2006-02-03 11:51:00,0.69015,0.6902,0.69006,0.69006,43800001.0
2006-02-03 11:52:00,0.69007,0.69013,0.68999,0.69013,93499999.0
2006-02-03 11:53:00,0.69017,0.6902,0.69012,0.69013,73099999.0
2006-02-03 11:54:00,0.69015,0.69015,0.6901,0.69015,60500000.0
2006-02-03 11:55:00,0.6901,0.69017,0.6901,0.6901,46299999.0
2006-02-03 11:56:00,0.69008,0.69013,0.69004,0.69013,87499998.0
2006-02-03 11:57:00,0.69008,0.69013,0.69005,0.69009,78200000.0
2006-02-03 11:58:00,0.69015,0.69015,0.69007,0.6901,79499998.0
2006-02-03 11:59:00,0.69013,0.69015,0.6901,0.69015,76599998.0
2006-02-03 12:00:00,0.69013,0.69013,0.69,0.69007,114900000.0
2006-02-03 12:01:00,0.69005,0.69025,0.69002,0.69025,133000000.0
2006-02-03 12:02:00,0.69034,0.6906,0.69034,0.69039,72000000.0
2006-02-03 12:03:00,0.69032,0.69033,0.69025,0.6903,68500000.0
2006-02-03 12:04:00,0.69039,0.69052,0.69039,0.69051,65300000.0
2006-02-03 12:05:00,0.6905,0.69053,0.6905,0.69053,87099999.0
2006-02-03 12:06:00,0.6905,0.6906,0.69043,0.6906,99400000.0
2006-02-03 12:07:00,0.69058,0.69065,0.69051,0.69051,120200000.0
2006-02-03 12:08:00,0.69044,0.69055,0.69043,0.69044,89300000.0
2006-02-03 12:09:00,0.69052,0.69065,0.69052,0.69063,78699999.0
2006-02-03 12:10:00,0.69058,0.69062,0.69046,0.69057,99000001.0
2006-02-03 12:11:00,0.69055,0.6906,0.6905,0.6905,58200000.0
2006-02-03 12:12:00,0.69047,0.69066,0.69047,0.69063,112499996.0
2006-02-03 12:13:00,0.69062,0.69069,0.69062,0.69064,69900000.0
2006-02-03 12:14:00,0.69073,0.69085,0.69073,0.69074,82900000.0
2006-02-03 12:15:00,0.6907,0.6908,0.6907,0.69075,90999998.0
2006-02-03 12:16:00,0.69072,0.69082,0.69072,0.69082,71999999.0
2006-02-03 12:17:00,0.69081,0.6909,0.69076,0.69082,61600000.0
2006-02-03 12:18:00,0.69087,0.69087,0.69083,0.69085,75600000.0
2006-02-03 12:19:00,0.69085,0.69085,0.6908,0.6908,86100000.0
2006-02-03 12:20:00,0.69087,0.6909,0.69075,0.69075,63799999.0
2006-02-03 12:21:00,0.69065,0.6908,0.69065,0.6908,112200000.0
2006-02-03 12:22:00,0.69087,0.69095,0.69083,0.69092,40400000.0
2006-02-03 12:23:00,0.69085,0.69095,0.69085,0.69095,76699999.0
2006-02-03 12:24:00,0.691,0.69106,0.69097,0.69099,93300000.0
2006-02-03 12:25:00,0.69092,0.69098,0.6909,0.6909,68300000.0
2006-02-03 12:26:00,0.6909,0.69106,0.69084,0.69099,87600000.0
2006-02-03 12:27:00,0.691,0.69105,0.691,0.69105,35900000.0
2006-02-03 12:28:00,0.691,0.69108,0.69098,0.69105,28600000.0
2006-02-03 12:29:00,0.69096,0.69096,0.69094,0.69094,56599998.0
2006-02-03 12:30:00,0.69086,0.69097,0.69086,0.69096,79899999.0
2006-02-03 12:31:00,0.69107,0.69107,0.6909,0.691,171900000.0
2006-02-03 12:32:00,0.6911,0.6911,0.69098,0.691,164899996.0
2006-02-03 12:33:00,0.69108,0.69108,0.69096,0.69096,84600000.0
2006-02-03 12:34:00,0.69106,0.69119,0.69102,0.69116,118300001.0
2006-02-03 12:35:00,0.6912,0.69122,0.6911,0.6911,41000000.0
2006-02-03 12:36:00,0.691,0.69108,0.6908,0.69098,75899999.0
2006-02-03 12:37:00,0.6909,0.69101,0.69086,0.69098,106800001.0
2006-02-03 12:38:00,0.69107,0.69113,0.69085,0.69113,78700000.0
2006-02-03 12:39:00,0.6912,0.69128,0.69117,0.69125,53500000.0
2006-02-03 12:40:00,0.6912,0.69128,0.69096,0.69128,104800000.0
2006-02-03 12:41:00,0.6911,0.69114,0.69103,0.69109,83899999.0
2006-02-03 12:42:00,0.69117,0.69128,0.69117,0.69121,41100000.0
2006-02-03 12:43:00,0.69123,0.69123,0.6912,0.69122,63400000.0
2006-02-03 12:44:00,0.69132,0.69132,0.69117,0.69122,72600001.0
2006-02-03 12:45:00,0.69119,0.69123,0.69104,0.69106,108700000.0
2006-02-03 12:46:00,0.69117,0.69118,0.69117,0.69118,57700000.0
2006-02-03 12:47:00,0.69115,0.69123,0.6909,0.69094,94600000.0
2006-02-03 12:48:00,0.69115,0.69115,0.69107,0.6911,99600000.0
2006-02-03 12:49:00,0.69114,0.69122,0.69114,0.6912,127200000.0
2006-02-03 12:50:00,0.69104,0.69114,0.69097,0.69097,98499999.0
2006-02-03 12:51:00,0.69105,0.69105,0.69065,0.69065,53600000.0
2006-02-03 12:52:00,0.69041,0.69055,0.69024,0.69027,111200002.0
2006-02-03 12:53:00,0.69015,0.6903,0.69015,0.69028,111699999.0
2006-02-03 12:54:00,0.69041,0.69072,0.69041,0.69072,33600000.0
2006-02-03 12:55:00,0.69075,0.69094,0.69061,0.69068,143899999.0
2006-02-03 12:56:00,0.6907,0.6907,0.6906,0.6906,70000000.0
2006-02-03 12:57:00,0.6906,0.6906,0.6906,0.6906,6900000.0
2006-02-03 12:58:00,0.69065,0.69065,0.69055,0.6906,144899998.0
2006-02-03 12:59:00,0.69063,0.69063,0.69057,0.69057,20800000.0
2006-02-03 13:00:00,0.69054,0.69058,0.69051,0.69051,51599999.0
2006-02-03 13:01:00,0.69053,0.69057,0.6905,0.69055,142000001.0
2006-02-03 13:02:00,0.6905,0.6906,0.6905,0.69055,103500001.0
2006-02-03 13:03:00,0.6905,0.69055,0.69035,0.69055,46200000.0
2006-02-03 13:04:00,0.6905,0.69055,0.69045,0.6905,130099999.0
2006-02-03 13:05:00,0.6905,0.69055,0.6905,0.69055,29900000.0
2006-02-03 13:06:00,0.69047,0.69049,0.69039,0.69039,106600000.0
2006-02-03 13:07:00,0.69015,0.69031,0.69004,0.69004,113200002.0
2006-02-03 13:08:00,0.68979,0.68998,0.68969,0.68969,89600000.0
2006-02-03 13:09:00,0.68984,0.68984,0.6895,0.6895,95200000.0
2006-02-03 13:10:00,0.68935,0.68944,0.68932,0.68938,188299996.0
2006-02-03 13:11:00,0.68926,0.68943,0.68926,0.68931,97200002.0
2006-02-03 13:12:00,0.68943,0.68943,0.68929,0.68936,68199998.0
2006-02-03 13:13:00,0.68931,0.68941,0.68931,0.68936,71000001.0
2006-02-03 13:14:00,0.68931,0.68943,0.68931,0.68936,72099999.0
2006-02-03 13:15:00,0.68937,0.68943,0.68935,0.68938,65600000.0
2006-02-03 13:16:00,0.68935,0.68935,0.68925,0.68925,51299998.0
2006-02-03 13:17:00,0.68923,0.68929,0.68921,0.68926,78900001.0
2006-02-03 13:18:00,0.68916,0.68922,0.68894,0.68894,93099998.0
2006-02-03 13:19:00,0.68893,0.68901,0.6889,0.68898,49400001.0
2006-02-03 13:20:00,0.68899,0.68917,0.68899,0.68902,52200000.0
2006-02-03 13:21:00,0.68902,0.68905,0.68895,0.68895,44600000.0
2006-02-03 13:22:00,0.68893,0.68903,0.68893,0.68894,50700000.0
2006-02-03 13:23:00,0.68899,0.68931,0.68894,0.68931,121000000.0
2006-02-03 13:24:00,0.6893,0.68945,0.6892,0.6892,111299999.0
2006-02-03 13:25:00,0.68936,0.68936,0.6891,0.6891,73200000.0
2006-02-03 13:26:00,0.68909,0.68909,0.68876,0.68903,121500000.0
2006-02-03 13:27:00,0.68894,0.68923,0.68894,0.68903,86600000.0
2006-02-03 13:28:00,0.68909,0.68917,0.68904,0.68917,108999997.0
2006-02-03 13:29:00,0.6892,0.6893,0.6892,0.68927,146799999.0
2006-02-03 13:30:00,0.68925,0.68954,0.68919,0.68954,98200000.0
2006-02-03 13:31:00,0.68956,0.68956,0.68939,0.68939,64499999.0
2006-02-03 13:32:00,0.6893,0.68943,0.6893,0.68943,103499999.0
2006-02-03 13:33:00,0.68962,0.68971,0.68957,0.68969,146800000.0
2006-02-03 13:34:00,0.68966,0.68977,0.68963,0.68963,71600000.0
2006-02-03 13:35:00,0.6896,0.68962,0.68945,0.68956,85700001.0
2006-02-03 13:36:00,0.6896,0.68965,0.68955,0.6896,106700001.0
2006-02-03 13:37:00,0.68961,0.68969,0.68951,0.68956,76300000.0
2006-02-03 13:38:00,0.68948,0.6895,0.68932,0.6895,146700001.0
2006-02-03 13:39:00,0.68949,0.68949,0.68934,0.68937,117400001.0
2006-02-03 13:40:00,0.68938,0.68955,0.68931,0.68955,167200001.0
2006-02-03 13:41:00,0.68944,0.68944,0.68921,0.6894,164299999.0
2006-02-03 13:42:00,0.68935,0.68949,0.68934,0.68934,70600000.0
2006-02-03 13:43:00,0.68942,0.68945,0.6894,0.68945,78200000.0
2006-02-03 13:44:00,0.68945,0.68945,0.68925,0.6894,142300001.0
2006-02-03 13:45:00,0.68939,0.6894,0.68926,0.68927,79000001.0
2006-02-03 13:46:00,0.68922,0.68929,0.68905,0.68905,92400002.0
2006-02-03 13:47:00,0.68907,0.68919,0.68893,0.68894,62899999.0
2006-02-03 13:48:00,0.68889,0.68901,0.68889,0.68891,47700000.0
2006-02-03 13:49:00,0.68901,0.68901,0.68885,0.68885,64400000.0
2006-02-03 13:50:00,0.68895,0.68895,0.68866,0.68885,135500000.0
2006-02-03 13:51:00,0.68879,0.68902,0.68872,0.68872,105200000.0
2006-02-03 13:52:00,0.68871,0.68903,0.68865,0.68903,88200001.0
2006-02-03 13:53:00,0.68911,0.68946,0.68902,0.68933,146199999.0
2006-02-03 13:54:00,0.68927,0.68927,0.68911,0.68911,77399999.0
2006-02-03 13:55:00,0.68902,0.68919,0.68901,0.68903,179299998.0
2006-02-03 13:56:00,0.68905,0.68913,0.68904,0.68904,26200000.0
2006-02-03 13:57:00,0.68925,0.68933,0.68925,0.68933,66800000.0
2006-02-03 13:58:00,0.68942,0.68954,0.68917,0.68917,83500000.0
2006-02-03 13:59:00,0.6891,0.68929,0.6891,0.68922,94299999.0
2006-02-03 14:00:00,0.6892,0.68961,0.6892,0.68952,129699997.0
2006-02-03 14:01:00,0.68953,0.68966,0.68944,0.68944,101200000.0
2006-02-03 14:02:00,0.68945,0.68945,0.68935,0.6894,38599999.0
2006-02-03 14:03:00,0.68952,0.68972,0.68952,0.68967,92700001.0
2006-02-03 14:04:00,0.68975,0.6898,0.6897,0.6898,83199999.0
2006-02-03 14:05:00,0.68975,0.6898,0.68968,0.68968,143400000.0
2006-02-03 14:06:00,0.68977,0.68987,0.68968,0.68983,96700000.0
2006-02-03 14:07:00,0.68984,0.68984,0.68978,0.68981,78800002.0
2006-02-03 14:08:00,0.68965,0.68978,0.68965,0.68978,64799999.0
2006-02-03 14:09:00,0.68967,0.68967,0.68936,0.68936,95399999.0
2006-02-03 14:10:00,0.68946,0.68949,0.68946,0.68948,65400001.0
2006-02-03 14:11:00,0.68942,0.68942,0.68924,0.6893,52600000.0
2006-02-03 14:12:00,0.68935,0.68945,0.68935,0.68942,43700000.0
2006-02-03 14:13:00,0.68934,0.68934,0.68909,0.68915,56500001.0
2006-02-03 14:14:00,0.68912,0.68924,0.68903,0.68903,143099999.0
2006-02-03 14:15:00,0.68902,0.68905,0.689,0.68905,18200000.0
2006-02-03 14:16:00,0.68895,0.68905,0.68895,0.68902,60800000.0
2006-02-03 14:17:00,0.68912,0.68929,0.68912,0.68922,77899999.0
2006-02-03 14:18:00,0.68919,0.68929,0.68914,0.68918,91200000.0
2006-02-03 14:19:00,0.6891,0.68922,0.68908,0.68922,146400002.0
2006-02-03 14:20:00,0.68918,0.68925,0.68918,0.68923,52800001.0
2006-02-03 14:21:00,0.68915,0.6892,0.68915,0.6892,23100000.0
2006-02-03 14:22:00,0.68915,0.6893,0.68915,0.6892,79899999.0
2006-02-03 14:23:00,0.6892,0.68925,0.68915,0.68915,38499999.0
2006-02-03 14:24:00,0.68929,0.68937,0.68925,0.68925,92400000.0
2006-02-03 14:25:00,0.68928,0.6894,0.68925,0.6893,58000000.0
2006-02-03 14:26:00,0.68928,0.68935,0.68928,0.68935,23800000.0
2006-02-03 14:27:00,0.68932,0.68937,0.6893,0.6893,130399999.0
2006-02-03 14:28:00,0.68927,0.68927,0.68923,0.68923,16000000.0
2006-02-03 14:29:00,0.6892,0.6893,0.68912,0.68921,87700000.0
2006-02-03 14:30:00,0.68925,0.68928,0.68915,0.68925,118000002.0
2006-02-03 14:31:00,0.68922,0.68927,0.6892,0.6892,81100001.0
2006-02-03 14:32:00,0.68918,0.68922,0.68908,0.68912,58800000.0
2006-02-03 14:33:00,0.68917,0.68926,0.68917,0.68918,81300000.0
2006-02-03 14:34:00,0.68923,0.68923,0.68899,0.68917,71600001.0
2006-02-03 14:35:00,0.68918,0.68918,0.68911,0.68912,40600000.0
2006-02-03 14:36:00,0.68917,0.68922,0.68917,0.68919,67200000.0
2006-02-03 14:37:00,0.68925,0.68925,0.68917,0.6892,27100000.0
2006-02-03 14:38:00,0.68923,0.68932,0.68923,0.68932,39000000.0
2006-02-03 14:39:00,0.68926,0.68943,0.68926,0.68943,137700000.0
2006-02-03 14:40:00,0.68948,0.68952,0.68941,0.6895,52700000.0
2006-02-03 14:41:00,0.68946,0.68946,0.68925,0.68925,92799999.0
2006-02-03 14:42:00,0.6892,0.68935,0.68917,0.68935,73699998.0
2006-02-03 14:43:00,0.68929,0.68937,0.6892,0.68935,95800002.0
2006-02-03 14:44:00,0.68935,0.6895,0.68935,0.6895,89400000.0
2006-02-03 14:45:00,0.6894,0.68945,0.6894,0.68945,68399999.0
2006-02-03 14:46:00,0.68933,0.68954,0.68933,0.68944,118899999.0
2006-02-03 14:47:00,0.68938,0.6895,0.68935,0.6894,196000003.0
2006-02-03 14:48:00,0.68946,0.68963,0.68946,0.68963,76700001.0
2006-02-03 14:49:00,0.68969,0.68973,0.68949,0.68949,111899999.0
2006-02-03 14:50:00,0.68955,0.68965,0.68947,0.68965,51100000.0
2006-02-03 14:51:00,0.68965,0.68979,0.68957,0.68976,52900000.0
2006-02-03 14:52:00,0.6898,0.68987,0.68974,0.68974,116100000.0
2006-02-03 14:53:00,0.68985,0.68985,0.68965,0.68965,86500000.0
2006-02-03 14:54:00,0.68981,0.68994,0.68981,0.68988,110000001.0
2006-02-03 14:55:00,0.68981,0.68991,0.68981,0.6899,138299998.0
2006-02-03 14:56:00,0.68982,0.68982,0.68945,0.68959,103000000.0
2006-02-03 14:57:00,0.68961,0.68968,0.68955,0.68968,43700000.0
2006-02-03 14:58:00,0.68967,0.6898,0.68966,0.68966,60900000.0
2006-02-03 14:59:00,0.68972,0.68972,0.68953,0.68953,64599999.0
2006-02-03 15:00:00,0.68955,0.68977,0.68955,0.68977,121100001.0
2006-02-03 15:01:00,0.6898,0.6899,0.68977,0.68985,71499999.0
2006-02-03 15:02:00,0.68988,0.68988,0.68975,0.68975,53400000.0
2006-02-03 15:03:00,0.68978,0.6898,0.6896,0.68966,111200000.0
2006-02-03 15:04:00,0.68962,0.6897,0.6896,0.68967,52500000.0
2006-02-03 15:05:00,0.68957,0.68961,0.68952,0.68952,40500000.0
2006-02-03 15:06:00,0.68957,0.6896,0.68945,0.68953,96800000.0
2006-02-03 15:07:00,0.6896,0.68977,0.6896,0.68977,52300000.0
2006-02-03 15:08:00,0.68978,0.68987,0.68946,0.68946,133200001.0
2006-02-03 15:09:00,0.68965,0.68969,0.68956,0.68959,109600000.0
2006-02-03 15:10:00,0.68955,0.6896,0.6895,0.6895,87700000.0
2006-02-03 15:11:00,0.68943,0.68951,0.68943,0.68943,53400000.0
2006-02-03 15:12:00,0.6895,0.68967,0.6895,0.68967,120500001.0
2006-02-03 15:13:00,0.68967,0.68967,0.68946,0.68946,70800000.0
2006-02-03 15:14:00,0.68951,0.68953,0.68939,0.68953,89800000.0
2006-02-03 15:15:00,0.68955,0.6896,0.68952,0.68958,97799999.0
2006-02-03 15:16:00,0.6895,0.68955,0.68945,0.68955,95800000.0
2006-02-03 15:17:00,0.68952,0.68962,0.68933,0.68933,101999999.0
2006-02-03 15:18:00,0.68942,0.68956,0.68942,0.68953,54099999.0
2006-02-03 15:19:00,0.68963,0.68968,0.68956,0.68965,73600000.0
2006-02-03 15:20:00,0.68961,0.68961,0.68937,0.68946,117100000.0
2006-02-03 15:21:00,0.68955,0.68973,0.68955,0.68962,60500000.0
2006-02-03 15:22:00,0.68954,0.68954,0.68932,0.68936,94900000.0
2006-02-03 15:23:00,0.68939,0.68944,0.68914,0.68924,73699998.0
2006-02-03 15:24:00,0.68922,0.68922,0.68889,0.68902,166300000.0
2006-02-03 15:25:00,0.68909,0.68924,0.68905,0.68917,110200000.0
2006-02-03 15:26:00,0.68914,0.6896,0.68914,0.68935,106899999.0
2006-02-03 15:27:00,0.68929,0.68968,0.68929,0.6896,117200001.0
2006-02-03 15:28:00,0.68957,0.68968,0.68941,0.68945,73000001.0
2006-02-03 15:29:00,0.68942,0.68948,0.68914,0.68914,111999999.0
2006-02-03 15:30:00,0.68937,0.68976,0.68937,0.68952,50199999.0
2006-02-03 15:31:00,0.68941,0.68948,0.68925,0.68948,64600001.0
2006-02-03 15:32:00,0.68928,0.68928,0.6889,0.6889,112299998.0
2006-02-03 15:33:00,0.68895,0.689,0.68895,0.689,28100000.0
2006-02-03 15:34:00,0.68918,0.6893,0.68916,0.68916,117300000.0
2006-02-03 15:35:00,0.68903,0.68903,0.68843,0.68843,49400000.0
2006-02-03 15:36:00,0.68841,0.68854,0.68837,0.68837,67700001.0
2006-02-03 15:37:00,0.68831,0.68841,0.68826,0.68836,79800000.0
2006-02-03 15:38:00,0.68834,0.68851,0.68834,0.68836,59000000.0
2006-02-03 15:39:00,0.68844,0.68847,0.68827,0.68834,120299999.0
2006-02-03 15:40:00,0.68839,0.68852,0.68818,0.68818,105000001.0
2006-02-03 15:41:00,0.68826,0.68833,0.68808,0.68829,135800000.0
2006-02-03 15:42:00,0.68842,0.68877,0.68842,0.68864,47000000.0
2006-02-03 15:43:00,0.68872,0.68882,0.68872,0.68875,73100002.0
2006-02-03 15:44:00,0.68887,0.68922,0.68887,0.68912,75300001.0
2006-02-03 15:45:00,0.68928,0.68928,0.68916,0.68925,50700000.0
2006-02-03 15:46:00,0.68927,0.68927,0.68868,0.68868,52300000.0
2006-02-03 15:47:00,0.68866,0.68875,0.68859,0.68859,61799999.0
2006-02-03 15:48:00,0.68865,0.68871,0.68779,0.68781,125600000.0
2006-02-03 15:49:00,0.68782,0.68782,0.68746,0.68765,132700001.0
2006-02-03 15:50:00,0.6877,0.68796,0.6877,0.68784,110000003.0
2006-02-03 15:51:00,0.68786,0.68802,0.68786,0.68802,63600000.0
2006-02-03 15:52:00,0.68786,0.68786,0.68753,0.68758,116499999.0
2006-02-03 15:53:00,0.68758,0.68775,0.68758,0.68763,135000001.0
2006-02-03 15:54:00,0.68757,0.68782,0.68757,0.6877,54900000.0
2006-02-03 15:55:00,0.68763,0.68772,0.68749,0.68749,83200000.0
2006-02-03 15:56:00,0.68743,0.68747,0.68738,0.68742,67400000.0
2006-02-03 15:57:00,0.68692,0.68692,0.68589,0.68658,55900000.0
2006-02-03 15:58:00,0.68687,0.6869,0.68673,0.68679,120200000.0
2006-02-03 15:59:00,0.68664,0.68692,0.68654,0.68692,53600000.0
2006-02-03 16:00:00,0.68701,0.68705,0.68679,0.68689,111600001.0
2006-02-03 16:01:00,0.68694,0.687,0.6869,0.68692,66699999.0
2006-02-03 16:02:00,0.68676,0.68676,0.68637,0.68637,75300001.0
2006-02-03 16:03:00,0.68637,0.68637,0.68614,0.68615,114899999.0
2006-02-03 16:04:00,0.68643,0.68688,0.68643,0.68687,39900000.0
2006-02-03 16:05:00,0.68682,0.68691,0.68664,0.68664,72499999.0
2006-02-03 16:06:00,0.68663,0.68677,0.68655,0.6866,68500000.0
2006-02-03 16:07:00,0.68644,0.68644,0.68632,0.68633,120800000.0
2006-02-03 16:08:00,0.68616,0.68616,0.68559,0.68563,73100001.0
2006-02-03 16:09:00,0.68571,0.68583,0.68565,0.6858,137100001.0
2006-02-03 16:10:00,0.68572,0.68607,0.68572,0.68607,47500000.0
2006-02-03 16:11:00,0.68609,0.68613,0.68592,0.68613,64100000.0
2006-02-03 16:12:00,0.68627,0.68644,0.68627,0.68637,76599999.0
2006-02-03 16:13:00,0.68621,0.68621,0.68608,0.68609,75699999.0
2006-02-03 16:14:00,0.68625,0.68633,0.68586,0.68613,98600000.0
2006-02-03 16:15:00,0.68606,0.68635,0.68606,0.68622,128199998.0
2006-02-03 16:16:00,0.68629,0.68629,0.68596,0.68602,83800002.0
2006-02-03 16:17:00,0.68605,0.68614,0.68605,0.6861,69500001.0
2006-02-03 16:18:00,0.68604,0.68608,0.68574,0.68584,117000000.0
2006-02-03 16:19:00,0.6858,0.6859,0.68499,0.68499,104299999.0
2006-02-03 16:20:00,0.68514,0.68521,0.68494,0.68506,83500000.0
2006-02-03 16:21:00,0.68512,0.68535,0.68505,0.68528,119600001.0
2006-02-03 16:22:00,0.68528,0.68528,0.68509,0.68518,86699998.0
2006-02-03 16:23:00,0.68514,0.6852,0.68512,0.68517,51300000.0
2006-02-03 16:24:00,0.68534,0.68539,0.68533,0.68533,61699999.0
2006-02-03 16:25:00,0.68532,0.68551,0.68532,0.68545,95099998.0
2006-02-03 16:26:00,0.68539,0.68557,0.68539,0.68556,70399999.0
2006-02-03 16:27:00,0.68539,0.68539,0.68495,0.68495,70500001.0
2006-02-03 16:28:00,0.68473,0.68509,0.68473,0.68486,108999999.0
2006-02-03 16:29:00,0.68488,0.68491,0.68478,0.68485,60800000.0
2006-02-03 16:30:00,0.68476,0.68478,0.68463,0.68463,50500000.0
2006-02-03 16:31:00,0.68482,0.68515,0.68482,0.68515,65200001.0
2006-02-03 16:32:00,0.68517,0.68529,0.68516,0.68517,132999998.0
2006-02-03 16:33:00,0.68527,0.68531,0.68504,0.68531,155600002.0
2006-02-03 16:34:00,0.68533,0.68538,0.68527,0.68533,85600000.0
2006-02-03 16:35:00,0.68545,0.68558,0.68539,0.68543,69400000.0
2006-02-03 16:36:00,0.68517,0.68519,0.68483,0.68519,110799997.0
2006-02-03 16:37:00,0.68517,0.68526,0.68517,0.6852,18000000.0
2006-02-03 16:38:00,0.68532,0.68535,0.68528,0.6853,101900001.0
2006-02-03 16:39:00,0.6853,0.6853,0.6853,0.6853,37400000.0
2006-02-03 16:40:00,0.68531,0.68531,0.68526,0.68527,99500001.0
2006-02-03 16:41:00,0.68537,0.68552,0.68537,0.68552,53700001.0
2006-02-03 16:42:00,0.6856,0.68569,0.68558,0.68558,73200000.0
2006-02-03 16:43:00,0.68559,0.68582,0.68559,0.68578,76600002.0
2006-02-03 16:44:00,0.68593,0.68605,0.68574,0.68589,51500000.0
2006-02-03 16:45:00,0.6861,0.6862,0.68601,0.68601,93200000.0
2006-02-03 16:46:00,0.68607,0.68612,0.68604,0.68612,109900000.0
2006-02-03 16:47:00,0.68609,0.68609,0.68586,0.68596,69600000.0
2006-02-03 16:48:00,0.68609,0.68612,0.686,0.68608,106700001.0
2006-02-03 16:49:00,0.68603,0.68611,0.686,0.68606,68500000.0
2006-02-03 16:50:00,0.68599,0.68599,0.68592,0.68592,31500000.0
2006-02-03 16:51:00,0.68603,0.68613,0.68585,0.68585,117500001.0
2006-02-03 16:52:00,0.68578,0.68578,0.6854,0.68548,89999999.0
2006-02-03 16:53:00,0.68546,0.68572,0.68541,0.68545,175500002.0
2006-02-03 16:54:00,0.68533,0.6855,0.68526,0.6855,137200000.0
2006-02-03 16:55:00,0.68549,0.68549,0.68532,0.68543,128000000.0
2006-02-03 16:56:00,0.68553,0.68567,0.68553,0.68564,92999999.0
2006-02-03 16:57:00,0.68567,0.68568,0.68558,0.6856,102100000.0
2006-02-03 16:58:00,0.68556,0.6857,0.68554,0.68554,71900000.0
2006-02-03 16:59:00,0.68543,0.68549,0.68532,0.68541,169399997.0
2006-02-03 17:00:00,0.68542,0.68572,0.68542,0.68572,90600000.0
2006-02-03 17:01:00,0.68557,0.68567,0.68553,0.68553,99000000.0
2006-02-03 17:02:00,0.6856,0.68575,0.6856,0.68565,40300000.0
2006-02-03 17:03:00,0.68568,0.68584,0.68549,0.68584,67300000.0
2006-02-03 17:04:00,0.6858,0.68585,0.68578,0.68585,75400000.0
2006-02-03 17:05:00,0.68589,0.68593,0.68589,0.68593,29600000.0
2006-02-03 17:06:00,0.68594,0.68607,0.68587,0.68605,94799998.0
2006-02-03 17:07:00,0.68618,0.68621,0.68603,0.68605,99700002.0
2006-02-03 17:08:00,0.68619,0.68649,0.68619,0.68638,69600000.0
2006-02-03 17:09:00,0.68657,0.68684,0.68652,0.68684,65300000.0
2006-02-03 17:10:00,0.68671,0.68671,0.68639,0.68642,56500000.0
2006-02-03 17:11:00,0.68634,0.6866,0.68634,0.68643,51399999.0
2006-02-03 17:12:00,0.68641,0.68648,0.68635,0.68645,86000000.0
2006-02-03 17:13:00,0.68645,0.68645,0.6863,0.6863,71999999.0
2006-02-03 17:14:00,0.6862,0.6864,0.6862,0.68635,89200001.0
2006-02-03 17:15:00,0.68632,0.68632,0.68622,0.68622,66699999.0
2006-02-03 17:16:00,0.68629,0.68629,0.68617,0.68617,65300001.0
2006-02-03 17:17:00,0.68601,0.68613,0.68598,0.68608,64100000.0
2006-02-03 17:18:00,0.68615,0.68615,0.6861,0.68615,62400000.0
2006-02-03 17:19:00,0.68611,0.68622,0.68597,0.68599,84899999.0
2006-02-03 17:20:00,0.68601,0.68602,0.68576,0.68602,114699999.0
2006-02-03 17:21:00,0.68592,0.68592,0.68547,0.68547,57700001.0
2006-02-03 17:22:00,0.68544,0.68566,0.68544,0.68566,42700000.0
2006-02-03 17:23:00,0.68559,0.68572,0.68554,0.68572,52400000.0
2006-02-03 17:24:00,0.68575,0.68575,0.68565,0.68575,74000000.0
2006-02-03 17:25:00,0.68566,0.68577,0.68558,0.68576,84900000.0
2006-02-03 17:26:00,0.68571,0.6858,0.68567,0.68572,131699998.0
2006-02-03 17:27:00,0.68571,0.68571,0.68548,0.68548,119199998.0
2006-02-03 17:28:00,0.6856,0.68574,0.6856,0.68574,125499997.0
2006-02-03 17:29:00,0.68587,0.68593,0.68582,0.68593,88100001.0
2006-02-03 17:30:00,0.68599,0.68607,0.68597,0.686,105899999.0
2006-02-03 17:31:00,0.68594,0.68609,0.68594,0.68598,108100000.0
2006-02-03 17:32:00,0.68589,0.68597,0.68584,0.68585,132600001.0
2006-02-03 17:33:00,0.6859,0.68593,0.68582,0.68591,76500001.0
2006-02-03 17:34:00,0.68599,0.68601,0.68589,0.68589,59099998.0
2006-02-03 17:35:00,0.68585,0.6859,0.68578,0.6859,71299998.0
2006-02-03 17:36:00,0.68593,0.686,0.6859,0.68595,63700001.0
2006-02-03 17:37:00,0.68592,0.68592,0.68574,0.68574,45300000.0
2006-02-03 17:38:00,0.68565,0.68565,0.6856,0.6856,55099999.0
2006-02-03 17:39:00,0.6856,0.6857,0.6856,0.6857,47800000.0
2006-02-03 17:40:00,0.68554,0.68556,0.68545,0.68545,58199999.0
2006-02-03 17:41:00,0.68558,0.68581,0.68558,0.68577,103100000.0
2006-02-03 17:42:00,0.68568,0.6857,0.68558,0.68562,127599997.0
2006-02-03 17:43:00,0.68569,0.68583,0.68569,0.68573,104599998.0
2006-02-03 17:44:00,0.68576,0.68583,0.68575,0.68583,76499998.0
2006-02-03 17:45:00,0.68584,0.68584,0.68559,0.68577,92600000.0
2006-02-03 17:46:00,0.68575,0.68575,0.68575,0.68575,31100001.0
2006-02-03 17:47:00,0.68549,0.6858,0.68549,0.68561,57000000.0
2006-02-03 17:48:00,0.6855,0.6855,0.68522,0.68532,97200001.0
2006-02-03 17:49:00,0.68527,0.68532,0.68527,0.68532,35000000.0
2006-02-03 17:50:00,0.68531,0.6855,0.68531,0.68545,57100000.0
2006-02-03 17:51:00,0.6854,0.6855,0.68535,0.68535,92900000.0
2006-02-03 17:52:00,0.68535,0.6854,0.68535,0.6854,18300000.0
2006-02-03 17:53:00,0.68545,0.68563,0.68545,0.68563,83000000.0
2006-02-03 17:54:00,0.68562,0.68569,0.68562,0.68568,137100000.0
2006-02-03 17:55:00,0.68565,0.68587,0.68555,0.68587,78100000.0
2006-02-03 17:56:00,0.68582,0.68596,0.68577,0.68596,108799999.0
2006-02-03 17:57:00,0.68603,0.68617,0.6859,0.68612,76599999.0
2006-02-03 17:58:00,0.68624,0.68624,0.68607,0.68611,147700001.0
2006-02-03 17:59:00,0.68608,0.68608,0.68589,0.68605,100799999.0
2006-02-03 18:00:00,0.68618,0.68626,0.68607,0.68608,177599997.0
2006-02-03 18:01:00,0.68616,0.68625,0.68613,0.6862,127199999.0
2006-02-03 18:02:00,0.68636,0.68649,0.68636,0.68638,110199999.0
2006-02-03 18:03:00,0.68632,0.68676,0.68632,0.68676,285500000.0
2006-02-03 18:04:00,0.68679,0.68684,0.68665,0.68671,192299999.0
2006-02-03 18:05:00,0.68679,0.68701,0.68672,0.68672,262500001.0
2006-02-03 18:06:00,0.68679,0.687,0.68679,0.68696,111700001.0
2006-02-03 18:07:00,0.6869,0.6871,0.68684,0.68695,276299995.0
2006-02-03 18:08:00,0.68695,0.68704,0.68678,0.68678,95599999.0
2006-02-03 18:09:00,0.68675,0.68681,0.68653,0.68681,222199998.0
2006-02-03 18:10:00,0.68682,0.68694,0.68676,0.68687,106399999.0
2006-02-03 18:11:00,0.6869,0.6869,0.6869,0.6869,32599999.0
2006-02-03 18:12:00,0.68701,0.68701,0.68657,0.68657,84600001.0
2006-02-03 18:13:00,0.68647,0.68659,0.68647,0.68651,46200000.0
2006-02-03 18:14:00,0.68656,0.68682,0.68656,0.68682,80400000.0
2006-02-03 18:15:00,0.6868,0.6869,0.6868,0.68685,209699999.0
2006-02-03 18:16:00,0.68681,0.68681,0.6866,0.68681,313899999.0
2006-02-03 18:17:00,0.68674,0.68683,0.68664,0.68679,130200000.0
2006-02-03 18:18:00,0.6867,0.68697,0.68666,0.68684,333199999.0
2006-02-03 18:19:00,0.6868,0.68695,0.68673,0.68675,250400000.0
2006-02-03 18:20:00,0.68675,0.68691,0.68675,0.68691,94599998.0
2006-02-03 18:21:00,0.68688,0.68691,0.68682,0.68687,164599999.0
2006-02-03 18:22:00,0.68678,0.68678,0.68669,0.68672,82300000.0
2006-02-03 18:23:00,0.68674,0.68694,0.68674,0.68675,309900001.0
2006-02-03 18:24:00,0.68673,0.68682,0.6865,0.68681,276600000.0
2006-02-03 18:25:00,0.6868,0.6868,0.68667,0.68669,146199999.0
2006-02-03 18:26:00,0.68664,0.68673,0.6865,0.68658,152300000.0
2006-02-03 18:27:00,0.68648,0.68656,0.68642,0.68653,296700001.0
2006-02-03 18:28:00,0.6865,0.6866,0.6864,0.6865,165299999.0
2006-02-03 18:29:00,0.68654,0.68663,0.68653,0.68658,202400000.0
2006-02-03 18:30:00,0.68657,0.6868,0.68657,0.6868,77700000.0
2006-02-03 18:31:00,0.68679,0.6868,0.68669,0.68678,232400000.0
2006-02-03 18:32:00,0.68681,0.68692,0.68681,0.68688,6700000.0
2006-02-03 18:33:00,0.68698,0.68703,0.68691,0.68693,225499997.0
2006-02-03 18:34:00,0.68698,0.68703,0.68687,0.68703,138399998.0
2006-02-03 18:35:00,0.68701,0.68701,0.68685,0.68685,100699998.0
2006-02-03 18:36:00,0.68684,0.68684,0.68661,0.68661,172499999.0
2006-02-03 18:37:00,0.68656,0.68673,0.68651,0.68673,115899997.0
2006-02-03 18:38:00,0.6867,0.68675,0.6867,0.68675,134699998.0
2006-02-03 18:39:00,0.68673,0.68691,0.68673,0.68685,381800001.0
2006-02-03 18:40:00,0.68678,0.68681,0.68663,0.68676,63699999.0
2006-02-03 18:41:00,0.68656,0.68669,0.68642,0.68644,293200006.0
2006-02-03 18:42:00,0.68653,0.68667,0.68651,0.68665,99700000.0
2006-02-03 18:43:00,0.68665,0.68686,0.68653,0.68682,734900002.0
2006-02-03 18:44:00,0.68682,0.68682,0.68663,0.68674,285200000.0
2006-02-03 18:45:00,0.6868,0.68681,0.6865,0.68664,377600002.0
2006-02-03 18:46:00,0.68658,0.68661,0.68651,0.68651,149400002.0
2006-02-03 18:47:00,0.68654,0.68675,0.68652,0.68664,204300002.0
2006-02-03 18:48:00,0.68671,0.68687,0.68662,0.68662,167900000.0
2006-02-03 18:49:00,0.6866,0.68684,0.6866,0.68668,130100000.0
2006-02-03 18:50:00,0.68669,0.68669,0.68644,0.68654,80700000.0
2006-02-03 18:51:00,0.68647,0.68661,0.68638,0.68638,123900002.0
2006-02-03 18:52:00,0.68642,0.68648,0.68615,0.68615,104100000.0
2006-02-03 18:53:00,0.68622,0.68638,0.6861,0.68628,89700000.0
2006-02-03 18:54:00,0.6864,0.68647,0.6864,0.68647,71700000.0
2006-02-03 18:55:00,0.68657,0.68657,0.68645,0.6865,128300001.0
2006-02-03 18:56:00,0.68653,0.68655,0.6865,0.6865,111900002.0
2006-02-03 18:57:00,0.68645,0.68645,0.68624,0.68642,88999999.0
2006-02-03 18:58:00,0.68641,0.68641,0.68627,0.68634,93599998.0
2006-02-03 18:59:00,0.68624,0.68632,0.68613,0.68625,208400001.0
2006-02-03 19:00:00,0.68618,0.68618,0.68601,0.68603,130000001.0
2006-02-03 19:01:00,0.68607,0.68622,0.68606,0.68622,61399999.0
2006-02-03 19:02:00,0.6862,0.6862,0.68588,0.68601,65100000.0
2006-02-03 19:03:00,0.68593,0.68607,0.68583,0.68586,197100001.0
2006-02-03 19:04:00,0.68585,0.686,0.6858,0.6858,138200003.0
2006-02-03 19:05:00,0.6858,0.68595,0.6858,0.68595,73100000.0
2006-02-03 19:06:00,0.68599,0.68611,0.68593,0.68593,242699998.0
2006-02-03 19:07:00,0.68602,0.68619,0.68592,0.68612,245999998.0
2006-02-03 19:08:00,0.68611,0.68616,0.68595,0.68615,123000002.0
2006-02-03 19:09:00,0.68625,0.6864,0.68624,0.6864,141800001.0
2006-02-03 19:10:00,0.6864,0.68641,0.68631,0.68631,82100000.0
2006-02-03 19:11:00,0.68625,0.68635,0.68625,0.6863,194600000.0
2006-02-03 19:12:00,0.68621,0.68623,0.68605,0.68605,53100000.0
2006-02-03 19:13:00,0.68603,0.68614,0.68595,0.6861,80500001.0
2006-02-03 19:14:00,0.68612,0.68612,0.68602,0.68602,115100000.0
2006-02-03 19:15:00,0.68602,0.68612,0.68602,0.68608,117999997.0
2006-02-03 19:16:00,0.68605,0.68615,0.68605,0.68615,47099999.0
2006-02-03 19:17:00,0.6861,0.68615,0.68595,0.68607,115000001.0
2006-02-03 19:18:00,0.68612,0.6862,0.68612,0.68615,109900001.0
2006-02-03 19:19:00,0.68606,0.68621,0.68606,0.68615,97999999.0
2006-02-03 19:20:00,0.6862,0.68644,0.6862,0.6864,124100002.0
2006-02-03 19:21:00,0.6865,0.68655,0.6864,0.6865,196100004.0
2006-02-03 19:22:00,0.68649,0.68652,0.68638,0.68652,120299999.0
2006-02-03 19:23:00,0.68651,0.68669,0.68651,0.6866,56500000.0
2006-02-03 19:24:00,0.68663,0.68669,0.6866,0.68661,107000002.0
2006-02-03 19:25:00,0.68669,0.68674,0.68662,0.68668,72000000.0
2006-02-03 19:26:00,0.6865,0.68655,0.6865,0.68655,50100000.0
2006-02-03 19:27:00,0.68648,0.68648,0.68634,0.68634,187799999.0
2006-02-03 19:28:00,0.6865,0.6865,0.68621,0.68623,166499998.0
2006-02-03 19:29:00,0.68625,0.68635,0.6862,0.6863,113300000.0
2006-02-03 19:30:00,0.68637,0.68651,0.68637,0.68651,51299999.0
2006-02-03 19:31:00,0.68661,0.68661,0.68647,0.68658,79499999.0
2006-02-03 19:32:00,0.68652,0.68652,0.68632,0.68632,183199997.0
2006-02-03 19:33:00,0.68624,0.68639,0.68624,0.68636,63300000.0
2006-02-03 19:34:00,0.68638,0.68652,0.6863,0.68645,176400002.0
2006-02-03 19:35:00,0.68648,0.68655,0.68639,0.68653,237300002.0
2006-02-03 19:36:00,0.68651,0.6866,0.68644,0.68657,158000001.0
2006-02-03 19:37:00,0.6866,0.68665,0.68658,0.68658,97799999.0
2006-02-03 19:38:00,0.68665,0.68665,0.68657,0.6866,79200001.0
2006-02-03 19:39:00,0.68663,0.68663,0.68648,0.6865,204100000.0
2006-02-03 19:40:00,0.68658,0.68658,0.6865,0.6865,72100001.0
2006-02-03 19:41:00,0.68657,0.68669,0.68657,0.68663,70599998.0
2006-02-03 19:42:00,0.68662,0.68667,0.68657,0.68657,72599999.0
2006-02-03 19:43:00,0.68652,0.68652,0.68632,0.68632,58200000.0
2006-02-03 19:44:00,0.68637,0.6864,0.6862,0.68632,118499999.0
2006-02-03 19:45:00,0.68634,0.68642,0.68614,0.68614,54600000.0
2006-02-03 19:46:00,0.68595,0.68606,0.68591,0.68598,88499999.0
2006-02-03 19:47:00,0.68595,0.68595,0.6859,0.6859,67200000.0
2006-02-03 19:48:00,0.68588,0.68607,0.68588,0.68607,84099998.0
2006-02-03 19:49:00,0.68608,0.68623,0.68587,0.68587,83700000.0
2006-02-03 19:50:00,0.68604,0.68612,0.68597,0.68602,83600000.0
2006-02-03 19:51:00,0.68605,0.6861,0.686,0.68605,176999998.0
2006-02-03 19:52:00,0.68608,0.68622,0.68606,0.68622,172400002.0
2006-02-03 19:53:00,0.68629,0.68631,0.68623,0.68623,121100000.0
2006-02-03 19:54:00,0.68619,0.68631,0.68619,0.68625,117900000.0
2006-02-03 19:55:00,0.68612,0.68629,0.68612,0.68626,249500000.0
2006-02-03 19:56:00,0.68623,0.6863,0.68617,0.6862,268999996.0
2006-02-03 19:57:00,0.68619,0.68619,0.68602,0.68608,102300000.0
2006-02-03 19:58:00,0.68615,0.68615,0.68605,0.6861,156999999.0
2006-02-03 19:59:00,0.6861,0.68615,0.68605,0.68605,115900001.0
2006-02-03 20:00:00,0.68607,0.68617,0.68605,0.6861,315600000.0
2006-02-03 20:01:00,0.6861,0.68615,0.68602,0.68613,116600001.0
2006-02-03 20:02:00,0.68615,0.68615,0.6861,0.6861,106899995.0
2006-02-03 20:03:00,0.6862,0.6862,0.6861,0.68617,105299998.0
2006-02-03 20:04:00,0.68615,0.6862,0.68605,0.68615,116800000.0
2006-02-03 20:05:00,0.68617,0.6862,0.68605,0.6862,173099997.0
2006-02-03 20:06:00,0.6862,0.6862,0.68605,0.68615,244800002.0
2006-02-03 20:07:00,0.68613,0.68617,0.68605,0.68605,129100000.0
2006-02-03 20:08:00,0.6861,0.68615,0.6861,0.68612,55700000.0
2006-02-03 20:09:00,0.68615,0.6862,0.6859,0.6861,108700001.0
2006-02-03 20:10:00,0.68605,0.68615,0.68605,0.68615,149099998.0
2006-02-03 20:11:00,0.6861,0.68612,0.6861,0.68612,65000000.0
2006-02-03 20:12:00,0.68615,0.68615,0.68605,0.6861,89699999.0
2006-02-03 20:13:00,0.68618,0.6862,0.68585,0.6861,101500002.0
2006-02-03 20:14:00,0.68618,0.6862,0.6861,0.6862,116600001.0
2006-02-03 20:15:00,0.6861,0.68615,0.6861,0.68615,85400000.0
2006-02-03 20:16:00,0.68615,0.68625,0.68605,0.68605,399200003.0
2006-02-03 20:17:00,0.68602,0.68617,0.68602,0.68615,215300000.0
2006-02-03 20:18:00,0.68612,0.68615,0.68607,0.68615,112299999.0
2006-02-03 20:19:00,0.68615,0.68615,0.6861,0.68615,59400000.0
2006-02-03 20:20:00,0.6862,0.6862,0.68605,0.6861,59800000.0
2006-02-03 20:21:00,0.68612,0.6862,0.6861,0.68615,69600002.0
2006-02-03 20:22:00,0.68615,0.68615,0.6861,0.68615,104100000.0
2006-02-03 20:23:00,0.68615,0.6862,0.68605,0.6862,29600000.0
2006-02-03 20:24:00,0.68615,0.68615,0.68585,0.68615,148999997.0
2006-02-03 20:25:00,0.68615,0.68617,0.68605,0.6861,141000000.0
2006-02-03 20:26:00,0.68615,0.6862,0.68605,0.6861,66499998.0
2006-02-03 20:27:00,0.6861,0.68615,0.6861,0.68615,134600000.0
2006-02-03 20:28:00,0.68615,0.68615,0.6861,0.68615,78899999.0
2006-02-03 20:29:00,0.68615,0.6862,0.6861,0.68615,308399999.0
2006-02-03 20:30:00,0.68615,0.6862,0.68605,0.68615,297999998.0
2006-02-03 20:31:00,0.68618,0.68618,0.68605,0.68615,183300001.0
2006-02-03 20:32:00,0.68605,0.68615,0.68605,0.68612,94400001.0
2006-02-03 20:33:00,0.6861,0.68617,0.68605,0.68607,182899999.0
2006-02-03 20:34:00,0.68615,0.68615,0.68607,0.68615,101600001.0
2006-02-03 20:35:00,0.68615,0.68615,0.68605,0.6861,92000001.0
2006-02-03 20:36:00,0.6861,0.68625,0.686,0.68605,191799999.0
2006-02-03 20:37:00,0.68607,0.68625,0.68605,0.6861,217500002.0
2006-02-03 20:38:00,0.6861,0.68612,0.68605,0.6861,143300001.0
2006-02-03 20:39:00,0.6861,0.68615,0.6861,0.68615,46000001.0
2006-02-03 20:40:00,0.6861,0.6862,0.68605,0.6861,182699998.0
2006-02-03 20:41:00,0.6861,0.68615,0.68605,0.68615,146600001.0
2006-02-03 20:42:00,0.6861,0.68615,0.68602,0.6861,63499999.0
2006-02-03 20:43:00,0.6861,0.6862,0.6861,0.6861,92200000.0
2006-02-03 20:44:00,0.68605,0.68615,0.68605,0.68615,29500000.0
2006-02-03 20:45:00,0.6861,0.68615,0.68603,0.68605,54900001.0
2006-02-03 20:46:00,0.68615,0.68615,0.68603,0.68603,61899999.0
2006-02-03 20:47:00,0.6861,0.68615,0.6861,0.68612,75700000.0
2006-02-03 20:48:00,0.68605,0.68615,0.68605,0.68605,52100000.0
2006-02-03 20:49:00,0.68605,0.68615,0.686,0.6861,132199998.0
2006-02-03 20:50:00,0.6861,0.68612,0.68603,0.68605,145000000.0
2006-02-03 20:51:00,0.68605,0.68615,0.68605,0.6861,46900000.0
2006-02-03 20:52:00,0.6861,0.6862,0.68605,0.68605,108699999.0
2006-02-03 20:53:00,0.68615,0.6862,0.68607,0.6861,294899999.0
2006-02-03 20:54:00,0.6861,0.68615,0.68605,0.68615,172600000.0
2006-02-03 20:55:00,0.68605,0.6861,0.68605,0.6861,9200000.0
2006-02-03 20:56:00,0.68608,0.6862,0.68585,0.68613,103800000.0
2006-02-03 20:57:00,0.6861,0.6862,0.68595,0.6861,100400000.0
2006-02-03 20:58:00,0.6861,0.6862,0.68605,0.68605,309300001.0
2006-02-03 20:59:00,0.6861,0.6862,0.68605,0.6861,158899999.0
2006-02-03 21:00:00,0.6861,0.68613,0.68605,0.6861,184199999.0
2006-02-03 21:01:00,0.686,0.68612,0.686,0.68612,152800004.0
2006-02-03 21:02:00,0.6861,0.68615,0.68607,0.6861,91699998.0
2006-02-03 21:03:00,0.68615,0.6862,0.68605,0.6862,100100000.0
2006-02-03 21:04:00,0.6861,0.68615,0.68605,0.68605,46600000.0
2006-02-03 21:05:00,0.68615,0.6862,0.68605,0.6861,109200000.0
2006-02-03 21:06:00,0.68605,0.6862,0.68605,0.6861,128400000.0
2006-02-03 21:07:00,0.68615,0.68615,0.6861,0.6861,43400000.0
2006-02-03 21:08:00,0.6861,0.68615,0.686,0.6861,145000000.0
2006-02-03 21:09:00,0.6861,0.6862,0.68605,0.68615,119400000.0
2006-02-03 21:10:00,0.6861,0.68615,0.6861,0.68615,94500000.0
2006-02-03 21:11:00,0.6861,0.6861,0.6861,0.6861,18000000.0
2006-02-03 21:12:00,0.68605,0.68617,0.68605,0.68612,142000001.0
2006-02-03 21:13:00,0.68608,0.68613,0.68605,0.6861,50800001.0
2006-02-03 21:14:00,0.68615,0.68615,0.6861,0.6861,71000000.0
2006-02-03 21:15:00,0.68615,0.6862,0.68605,0.6861,202600000.0
2006-02-03 21:16:00,0.68615,0.68615,0.68598,0.68605,175499996.0
2006-02-03 21:17:00,0.68605,0.68615,0.68595,0.68615,192299998.0
2006-02-03 21:18:00,0.68615,0.68615,0.68605,0.68612,142900001.0
2006-02-03 21:19:00,0.68615,0.68615,0.68605,0.6861,112399999.0
2006-02-03 21:20:00,0.68615,0.6862,0.686,0.68605,202599998.0
2006-02-03 21:21:00,0.68615,0.68615,0.68605,0.68615,97399998.0
2006-02-03 21:22:00,0.68615,0.68615,0.68605,0.6861,92400002.0
2006-02-03 21:23:00,0.68605,0.68615,0.68605,0.68615,108499997.0
2006-02-03 21:24:00,0.68615,0.68615,0.68605,0.6861,115099999.0
2006-02-03 21:25:00,0.6861,0.68615,0.6861,0.68615,121800001.0
2006-02-03 21:26:00,0.68612,0.68615,0.68605,0.68615,89699999.0
2006-02-03 21:27:00,0.6861,0.68615,0.68605,0.68615,90000001.0
2006-02-03 21:28:00,0.68615,0.68615,0.6861,0.6861,16300000.0
2006-02-03 21:29:00,0.6861,0.68615,0.68595,0.68605,113900000.0
2006-02-03 21:30:00,0.68612,0.6862,0.68605,0.68615,139799999.0
2006-02-03 21:31:00,0.68615,0.68615,0.6861,0.6861,32999999.0
2006-02-03 21:32:00,0.6861,0.68615,0.68605,0.68615,53600000.0
2006-02-03 21:33:00,0.68615,0.68615,0.6861,0.68615,54200000.0
2006-02-03 21:34:00,0.68615,0.68615,0.68602,0.6861,91000000.0
2006-02-03 21:35:00,0.6861,0.68615,0.68607,0.6861,206199996.0
2006-02-03 21:36:00,0.6861,0.6862,0.68602,0.68615,177099997.0
2006-02-03 21:37:00,0.68612,0.6862,0.6861,0.68615,86099999.0
2006-02-03 21:38:00,0.68615,0.6862,0.6861,0.68612,77399998.0
2006-02-03 21:39:00,0.6861,0.68615,0.686,0.68612,69300000.0
2006-02-03 21:40:00,0.68615,0.6862,0.686,0.68618,159900001.0
2006-02-03 21:41:00,0.6861,0.68615,0.68605,0.68615,157899999.0
2006-02-03 21:42:00,0.68612,0.68615,0.6861,0.68615,52600000.0
2006-02-03 21:43:00,0.6861,0.6862,0.68605,0.68605,82200000.0
2006-02-03 21:44:00,0.68615,0.68615,0.68595,0.68595,65400000.0
2006-02-03 21:45:00,0.6861,0.68615,0.68602,0.6861,130600000.0
2006-02-03 21:46:00,0.68608,0.68615,0.68607,0.68607,77500001.0
2006-02-03 21:47:00,0.6861,0.68615,0.6861,0.68615,87500000.0
2006-02-03 21:48:00,0.68615,0.68615,0.68615,0.68615,105200001.0
2006-02-03 21:49:00,0.6861,0.68615,0.686,0.68608,102599999.0
2006-02-03 21:50:00,0.68615,0.6862,0.68605,0.68612,91100001.0
2006-02-03 21:51:00,0.6861,0.68615,0.68607,0.68615,110800001.0
2006-02-03 21:52:00,0.6861,0.68625,0.68607,0.68615,97500002.0
2006-02-03 21:53:00,0.68605,0.68615,0.68605,0.68615,69500000.0
2006-02-03 21:54:00,0.68615,0.68615,0.68605,0.6861,100799999.0
2006-02-03 21:55:00,0.6861,0.68615,0.68608,0.6861,63199999.0
2006-02-03 21:56:00,0.68615,0.68615,0.68605,0.68605,32700000.0
2006-02-03 21:57:00,0.6861,0.68615,0.686,0.68612,174400000.0
2006-02-03 21:58:00,0.6861,0.68615,0.6861,0.68615,61300001.0
2006-02-03 21:59:00,0.6861,0.6862,0.6861,0.6861,60400001.0
2006-02-03 22:00:00,0.6861,0.68615,0.68605,0.68615,64499999.0
2006-02-03 22:01:00,0.68612,0.68615,0.68605,0.6861,77300001.0
2006-02-03 22:02:00,0.68615,0.68615,0.6861,0.6861,74000000.0
2006-02-03 22:03:00,0.68615,0.68615,0.68612,0.68613,89499999.0
2006-02-03 22:04:00,0.6861,0.68615,0.68605,0.6861,47700000.0
2006-02-03 22:05:00,0.68605,0.6862,0.68605,0.68607,158400000.0
2006-02-03 22:06:00,0.68595,0.68625,0.68595,0.6861,125100000.0
2006-02-03 22:07:00,0.6861,0.68615,0.68605,0.68605,84299999.0
2006-02-03 22:08:00,0.6861,0.68625,0.68605,0.68625,68500000.0
2006-02-03 22:09:00,0.68615,0.68615,0.68605,0.68612,51099999.0
2006-02-03 22:10:00,0.6861,0.68615,0.68605,0.6861,84100000.0
2006-02-03 22:11:00,0.68602,0.68615,0.68602,0.68615,82800000.0
2006-02-03 22:12:00,0.6861,0.68615,0.68602,0.68608,183900001.0
2006-02-03 22:13:00,0.6862,0.6862,0.68605,0.6861,67900000.0
2006-02-03 22:14:00,0.68615,0.68615,0.686,0.68612,97500000.0
2006-02-03 22:15:00,0.68612,0.68615,0.68605,0.68605,142100001.0
2006-02-03 22:16:00,0.68608,0.68617,0.68608,0.6861,54499999.0
2006-02-03 22:17:00,0.68615,0.68615,0.68605,0.68615,73500000.0
2006-02-03 22:18:00,0.68615,0.68615,0.686,0.686,85399999.0
2006-02-03 22:19:00,0.6861,0.6862,0.686,0.6861,84900002.0
2006-02-03 22:20:00,0.68615,0.68615,0.6861,0.6861,100600002.0
2006-02-03 22:21:00,0.68615,0.68615,0.68605,0.6861,150200002.0
2006-02-03 22:22:00,0.68618,0.68618,0.68605,0.68605,70999999.0
2006-02-03 22:23:00,0.68605,0.6862,0.68605,0.68615,69599999.0
2006-02-03 22:24:00,0.68605,0.68615,0.68602,0.68615,174999999.0
2006-02-03 22:25:00,0.68605,0.68615,0.68605,0.6861,154300002.0
2006-02-03 22:26:00,0.6861,0.68615,0.68607,0.68615,86200000.0
2006-02-03 22:27:00,0.68605,0.6862,0.68605,0.6862,90800001.0
2006-02-03 22:28:00,0.686,0.68612,0.686,0.68612,86200000.0
2006-02-03 22:29:00,0.6861,0.68615,0.6861,0.6861,49399999.0
2006-02-03 22:30:00,0.68615,0.6862,0.6861,0.68615,160299999.0
2006-02-03 22:31:00,0.68615,0.68615,0.68602,0.68602,82999999.0
2006-02-03 22:32:00,0.68615,0.68615,0.68615,0.68615,15900000.0
2006-02-03 22:33:00,0.6861,0.68615,0.6861,0.68615,72500000.0
2006-02-03 22:34:00,0.6861,0.68615,0.68585,0.68612,106900000.0
2006-02-03 22:35:00,0.68617,0.68617,0.68608,0.68608,121100000.0
2006-02-03 22:36:00,0.6861,0.68615,0.68605,0.6861,97399999.0
2006-02-03 22:37:00,0.6861,0.6861,0.68605,0.6861,53600000.0
2006-02-03 22:38:00,0.686,0.6861,0.68585,0.6861,121899999.0
2006-02-03 22:39:00,0.6861,0.68615,0.6861,0.68615,21400000.0
2006-02-03 22:40:00,0.6861,0.68615,0.686,0.68605,132200001.0
2006-02-03 22:41:00,0.6861,0.6861,0.68607,0.6861,70899999.0
2006-02-03 22:42:00,0.6861,0.68618,0.68605,0.68618,106900000.0
2006-02-03 22:43:00,0.6861,0.6862,0.68595,0.6861,155100000.0
2006-02-03 22:44:00,0.68615,0.68617,0.68602,0.68602,151499999.0
2006-02-03 22:45:00,0.6861,0.6862,0.68605,0.6861,159999999.0
2006-02-03 22:46:00,0.68612,0.68615,0.6859,0.68605,226600002.0
2006-02-03 22:47:00,0.68605,0.68615,0.68605,0.68613,45400000.0
2006-02-03 22:48:00,0.68608,0.6862,0.68595,0.6861,104500000.0
2006-02-03 22:49:00,0.6861,0.6861,0.6861,0.6861,29600000.0
2006-02-03 22:50:00,0.68615,0.68615,0.68585,0.6861,189799998.0
2006-02-03 22:51:00,0.6861,0.68615,0.68602,0.68605,186500002.0
2006-02-03 22:52:00,0.68612,0.68612,0.68605,0.6861,89300000.0
2006-02-03 22:53:00,0.68615,0.68615,0.68605,0.68615,93900000.0
2006-02-03 22:54:00,0.68613,0.68615,0.68605,0.68605,91200000.0
2006-02-03 22:55:00,0.68605,0.6862,0.68605,0.68605,115199999.0
2006-02-03 22:56:00,0.68615,0.68617,0.68605,0.6861,108199999.0
2006-02-03 22:57:00,0.6861,0.68625,0.68607,0.68613,95200000.0
2006-02-03 22:58:00,0.6861,0.6862,0.68605,0.6861,94199999.0
2006-02-03 22:59:00,0.68595,0.68615,0.6859,0.6859,172300001.0
2006-02-03 23:00:00,0.68595,0.68615,0.68595,0.6861,75200000.0
2006-02-03 23:01:00,0.6861,0.68617,0.686,0.68615,90000000.0
2006-02-03 23:02:00,0.68613,0.68613,0.68613,0.68613,28700001.0
2006-02-03 23:03:00,0.68615,0.68615,0.68595,0.6861,33499999.0
2006-02-03 23:04:00,0.68613,0.68615,0.68605,0.68605,72699998.0
2006-02-03 23:05:00,0.6861,0.68627,0.68605,0.68615,116999998.0
2006-02-03 23:06:00,0.68615,0.68615,0.68605,0.68605,90000000.0
2006-02-03 23:07:00,0.68605,0.68615,0.686,0.68607,47799999.0
2006-02-03 23:08:00,0.68617,0.68617,0.68605,0.6861,99500000.0
2006-02-03 23:09:00,0.68615,0.68622,0.68613,0.68615,26300000.0
2006-02-03 23:10:00,0.6861,0.68615,0.6861,0.6861,56699999.0
2006-02-03 23:11:00,0.68615,0.6862,0.6861,0.6861,43699999.0
2006-02-03 23:12:00,0.68605,0.68617,0.68605,0.68617,75800002.0
2006-02-03 23:13:00,0.68615,0.68615,0.68605,0.68613,96499998.0
2006-02-03 23:14:00,0.68613,0.6862,0.6861,0.6861,80800000.0
2006-02-03 23:15:00,0.6861,0.6861,0.68605,0.68605,65000000.0
2006-02-03 23:16:00,0.6861,0.68615,0.68605,0.68615,41400000.0
2006-02-03 23:17:00,0.68613,0.68615,0.68595,0.68602,108499999.0
2006-02-03 23:18:00,0.6861,0.68615,0.68595,0.68615,69299999.0
2006-02-03 23:19:00,0.68605,0.6861,0.68603,0.6861,96599999.0
2006-02-03 23:20:00,0.68615,0.6862,0.68605,0.68615,99600000.0
2006-02-03 23:21:00,0.68605,0.6861,0.68605,0.6861,37500000.0
2006-02-03 23:22:00,0.68605,0.68615,0.68605,0.68615,108299998.0
2006-02-03 23:23:00,0.6861,0.68615,0.68605,0.68605,61299998.0
2006-02-03 23:24:00,0.68605,0.68615,0.686,0.68615,50300000.0
2006-02-03 23:25:00,0.68613,0.68615,0.686,0.68615,55000000.0
2006-02-03 23:26:00,0.6861,0.68615,0.68607,0.68615,79900000.0
2006-02-03 23:27:00,0.68615,0.68615,0.6861,0.6861,76300000.0
2006-02-03 23:28:00,0.6861,0.68615,0.68605,0.68615,59100000.0
2006-02-03 23:29:00,0.68615,0.68615,0.68605,0.6861,70900000.0
2006-02-03 23:30:00,0.68605,0.68615,0.68605,0.68615,88600001.0
2006-02-03 23:31:00,0.6861,0.68615,0.6861,0.6861,93700000.0
2006-02-03 23:32:00,0.68615,0.68615,0.68605,0.68612,66100000.0
2006-02-03 23:33:00,0.68605,0.68617,0.68605,0.6861,84300000.0
2006-02-03 23:34:00,0.6861,0.68615,0.68605,0.6861,92999998.0
2006-02-03 23:35:00,0.68615,0.6862,0.68605,0.6862,52599999.0
2006-02-03 23:36:00,0.68612,0.6862,0.68605,0.68615,75199999.0
2006-02-03 23:37:00,0.68612,0.68615,0.68612,0.68615,59800000.0
2006-02-03 23:38:00,0.68615,0.6862,0.68605,0.68615,124399999.0
2006-02-03 23:39:00,0.68605,0.68615,0.68605,0.68608,105300001.0
2006-02-03 23:40:00,0.68615,0.68615,0.6861,0.6861,17500000.0
2006-02-03 23:41:00,0.68615,0.68615,0.68605,0.68615,65000002.0
2006-02-03 23:42:00,0.68605,0.6861,0.68605,0.6861,24000001.0
2006-02-03 23:43:00,0.68615,0.68615,0.68605,0.68615,70900000.0
2006-02-03 23:44:00,0.68615,0.68615,0.6861,0.6861,56599999.0
2006-02-03 23:45:00,0.6862,0.6862,0.68605,0.6861,46100000.0
2006-02-03 23:46:00,0.6861,0.6862,0.6861,0.68615,109100001.0
2006-02-03 23:47:00,0.68615,0.68615,0.68607,0.68607,59699999.0
2006-02-03 23:48:00,0.68605,0.6861,0.68605,0.68605,62200000.0
2006-02-03 23:49:00,0.68615,0.68615,0.68605,0.6861,58999999.0
2006-02-03 23:50:00,0.68605,0.68615,0.68605,0.68615,38200000.0
2006-02-03 23:51:00,0.6861,0.68615,0.68602,0.68615,45100000.0
2006-02-03 23:52:00,0.68605,0.6862,0.68605,0.68612,131800000.0
2006-02-03 23:53:00,0.68608,0.68615,0.68605,0.6861,68800002.0
2006-02-03 23:54:00,0.6861,0.6862,0.686,0.68615,84900000.0
2006-02-03 23:55:00,0.68615,0.68615,0.68607,0.68607,65999999.0
2006-02-03 23:56:00,0.68615,0.68615,0.68605,0.6861,102800000.0
2006-02-03 23:57:00,0.6861,0.68615,0.6861,0.6861,128500001.0
2006-02-03 23:58:00,0.6861,0.68615,0.68605,0.68615,32700000.0
2006-02-03 23:59:00,0.68605,0.68615,0.68605,0.68605,112799998.0
2006-02-06 00:03:00,0.6874,0.6874,0.6874,0.6874,45599999.0
2006-02-06 00:06:00,0.6876,0.6876,0.6874,0.6874,45599999.0
2006-02-06 00:09:00,0.6876,0.6876,0.6874,0.6874,45599999.0
2006-02-06 00:10:00,0.6876,0.6876,0.6876,0.6876,45599999.0
2006-02-06 00:13:00,0.6873,0.6876,0.6873,0.6873,45599999.0
2006-02-06 00:14:00,0.6874,0.6874,0.6874,0.6874,45599999.0
2006-02-06 00:21:00,0.6873,0.6874,0.6873,0.6874,45599999.0
2006-02-06 00:23:00,0.6876,0.6876,0.6876,0.6876,45599999.0
2006-02-06 00:30:00,0.6873,0.6873,0.6872,0.6872,45599999.0
2006-02-06 00:31:00,0.6873,0.6873,0.6873,0.6873,45599999.0
2006-02-06 00:32:00,0.6876,0.6876,0.6873,0.6873,45599999.0
2006-02-06 00:45:00,0.6871,0.6872,0.6871,0.6872,45599999.0
2006-02-06 00:46:00,0.6871,0.6871,0.6871,0.6871,45599999.0
2006-02-06 00:47:00,0.687,0.687,0.687,0.687,45599999.0
2006-02-06 00:51:00,0.6872,0.6872,0.6872,0.6872,45599999.0
2006-02-06 00:52:00,0.687,0.6873,0.687,0.6873,45599999.0
2006-02-06 00:54:00,0.6874,0.6876,0.6872,0.6876,45599999.0
2006-02-06 00:55:00,0.6874,0.6874,0.6872,0.6872,45599999.0
2006-02-06 00:56:00,0.6873,0.6873,0.6873,0.6873,45599999.0
2006-02-06 00:59:00,0.6874,0.6874,0.6874,0.6874,45599999.0
2006-02-06 01:00:00,0.6873,0.6873,0.6873,0.6873,45599999.0
2006-02-06 01:05:00,0.6872,0.6874,0.6872,0.6874,45599999.0
2006-02-06 01:08:00,0.6872,0.6874,0.6872,0.6872,45599999.0
2006-02-06 01:09:00,0.6873,0.6873,0.6873,0.6873,45599999.0
2006-02-06 01:10:00,0.6874,0.6874,0.6874,0.6874,45599999.0
2006-02-06 01:14:00,0.6876,0.6876,0.6876,0.6876,45599999.0
2006-02-06 01:16:00,0.6874,0.6874,0.6874,0.6874,45599999.0
2006-02-06 01:17:00,0.6873,0.6873,0.6871,0.6873,45599999.0
2006-02-06 01:18:00,0.6874,0.6874,0.6873,0.6873,45599999.0
2006-02-06 01:20:00,0.6872,0.6872,0.6871,0.6871,45599999.0
2006-02-06 01:22:00,0.6872,0.6872,0.6872,0.6872,45599999.0
2006-02-06 01:24:00,0.6873,0.6873,0.6873,0.6873,45599999.0
2006-02-06 01:26:00,0.6872,0.6873,0.6872,0.6873,45599999.0
2006-02-06 01:28:00,0.6872,0.6873,0.6871,0.6872,45599999.0
2006-02-06 01:30:00,0.6871,0.6872,0.6871,0.6871,45599999.0
2006-02-06 01:34:00,0.687,0.687,0.687,0.687,45599999.0
2006-02-06 01:36:00,0.6871,0.6871,0.6871,0.6871,45599999.0
2006-02-06 01:37:00,0.687,0.687,0.687,0.687,45599999.0
2006-02-06 01:38:00,0.6871,0.6871,0.687,0.687,45599999.0
2006-02-06 01:39:00,0.6871,0.6871,0.687,0.687,45599999.0
2006-02-06 01:40:00,0.6871,0.6871,0.6868,0.6868,45599999.0
2006-02-06 01:41:00,0.687,0.687,0.6867,0.6868,45599999.0
2006-02-06 01:42:00,0.6867,0.6868,0.6867,0.6868,45599999.0
2006-02-06 01:43:00,0.687,0.687,0.6868,0.687,45599999.0
2006-02-06 01:44:00,0.6868,0.6868,0.6867,0.6868,45599999.0
2006-02-06 01:45:00,0.687,0.687,0.6867,0.6868,45599999.0
2006-02-06 01:46:00,0.687,0.687,0.6868,0.6868,45599999.0
2006-02-06 01:48:00,0.6867,0.6867,0.6867,0.6867,45599999.0
2006-02-06 01:52:00,0.6868,0.6868,0.6868,0.6868,45599999.0
2006-02-06 01:55:00,0.687,0.687,0.6868,0.6868,45599999.0
2006-02-06 02:00:00,0.68722,0.68722,0.68712,0.68712,45599999.0
2006-02-06 02:01:00,0.68712,0.68712,0.68704,0.68712,73299999.0
2006-02-06 02:02:00,0.6871,0.68715,0.68705,0.68708,139399998.0
2006-02-06 02:03:00,0.68699,0.68715,0.68699,0.68705,109600000.0
2006-02-06 02:04:00,0.6871,0.68715,0.6871,0.6871,43900001.0
2006-02-06 02:05:00,0.68707,0.68718,0.68695,0.68718,48699999.0
2006-02-06 02:06:00,0.6872,0.68725,0.6872,0.68725,72400002.0
2006-02-06 02:07:00,0.6872,0.68725,0.6872,0.68725,87200002.0
2006-02-06 02:08:00,0.68712,0.68719,0.68704,0.68705,85700000.0
2006-02-06 02:09:00,0.687,0.68707,0.687,0.68707,92400001.0
2006-02-06 02:10:00,0.68717,0.68725,0.68711,0.68725,59600000.0
2006-02-06 02:11:00,0.68725,0.68725,0.68715,0.6872,64100000.0
2006-02-06 02:12:00,0.68712,0.68725,0.68712,0.68725,17600000.0
2006-02-06 02:13:00,0.68715,0.68725,0.68715,0.68715,85899999.0
2006-02-06 02:14:00,0.68721,0.68735,0.68721,0.68729,102899997.0
2006-02-06 02:15:00,0.68725,0.6874,0.68725,0.68728,99500000.0
2006-02-06 02:16:00,0.68723,0.68737,0.68723,0.68725,76500000.0
2006-02-06 02:17:00,0.68711,0.68711,0.68699,0.68705,91699998.0
2006-02-06 02:18:00,0.68694,0.68717,0.68694,0.6871,44800000.0
2006-02-06 02:19:00,0.6871,0.6872,0.68699,0.687,106899999.0
2006-02-06 02:20:00,0.68702,0.68702,0.68683,0.68683,71999999.0
2006-02-06 02:21:00,0.6868,0.68685,0.6868,0.68685,94399999.0
2006-02-06 02:22:00,0.68687,0.68691,0.6868,0.68691,107700000.0
2006-02-06 02:23:00,0.6868,0.687,0.6868,0.68685,126000001.0
2006-02-06 02:24:00,0.68691,0.68702,0.68687,0.687,101299999.0
2006-02-06 02:25:00,0.68707,0.68714,0.68696,0.68702,59600000.0
2006-02-06 02:26:00,0.68704,0.68707,0.68698,0.68701,42399998.0
2006-02-06 02:27:00,0.68706,0.68706,0.68689,0.68689,44300000.0
2006-02-06 02:28:00,0.68695,0.68702,0.68695,0.68699,64799999.0
2006-02-06 02:29:00,0.68695,0.68695,0.6868,0.68685,73600000.0
2006-02-06 02:30:00,0.68695,0.68695,0.68688,0.68695,47800000.0
2006-02-06 02:31:00,0.68695,0.68695,0.6868,0.68692,133200002.0
2006-02-06 02:32:00,0.68683,0.68692,0.68683,0.68688,44600001.0
2006-02-06 02:33:00,0.68685,0.68685,0.6868,0.68685,45400001.0
2006-02-06 02:34:00,0.68675,0.68688,0.68668,0.6868,149899998.0
2006-02-06 02:35:00,0.68675,0.68685,0.68675,0.68675,75000001.0
2006-02-06 02:36:00,0.68677,0.68688,0.68675,0.68675,29900000.0
2006-02-06 02:37:00,0.68685,0.68685,0.6868,0.6868,70299999.0
2006-02-06 02:38:00,0.68682,0.68682,0.68674,0.68678,57900000.0
2006-02-06 02:39:00,0.68683,0.68697,0.68679,0.68679,98100002.0
2006-02-06 02:40:00,0.68672,0.68685,0.68669,0.68677,151000001.0
2006-02-06 02:41:00,0.68672,0.68672,0.68656,0.68656,35800001.0
2006-02-06 02:42:00,0.68667,0.6867,0.68663,0.68665,70800000.0
2006-02-06 02:43:00,0.68662,0.68672,0.68662,0.68672,40800001.0
2006-02-06 02:44:00,0.68672,0.68672,0.68663,0.68668,44600000.0
2006-02-06 02:45:00,0.6867,0.6868,0.68668,0.68677,93300000.0
2006-02-06 02:46:00,0.68666,0.6868,0.68665,0.68665,76599999.0
2006-02-06 02:47:00,0.68665,0.68675,0.68665,0.68675,28000000.0
2006-02-06 02:48:00,0.68673,0.68673,0.68663,0.68663,37800001.0
2006-02-06 02:49:00,0.6866,0.68665,0.68655,0.6866,34100000.0
2006-02-06 02:50:00,0.68667,0.68667,0.68655,0.68657,67800000.0
2006-02-06 02:51:00,0.6866,0.68667,0.68652,0.68655,105200000.0
2006-02-06 02:52:00,0.68655,0.68665,0.68655,0.68657,83099999.0
2006-02-06 02:53:00,0.6866,0.6867,0.6866,0.6867,10300000.0
2006-02-06 02:54:00,0.68661,0.68672,0.68661,0.68672,28800000.0
2006-02-06 02:55:00,0.68675,0.68675,0.6867,0.6867,112700002.0
2006-02-06 02:56:00,0.68675,0.6868,0.68667,0.6867,73800000.0
2006-02-06 02:57:00,0.68665,0.6867,0.68665,0.6867,71400002.0
2006-02-06 02:58:00,0.6867,0.6868,0.68665,0.6867,89400000.0
2006-02-06 02:59:00,0.68669,0.68669,0.68653,0.68654,134199999.0
2006-02-06 03:00:00,0.68655,0.68663,0.68655,0.6866,62000000.0
2006-02-06 03:01:00,0.6866,0.68665,0.6865,0.68665,95400001.0
2006-02-06 03:02:00,0.68655,0.68667,0.68655,0.68665,78099999.0
2006-02-06 03:03:00,0.68665,0.68665,0.6865,0.6865,129900000.0
2006-02-06 03:04:00,0.6866,0.6866,0.68647,0.68649,146900000.0
2006-02-06 03:05:00,0.68643,0.68652,0.68641,0.68645,89500000.0
2006-02-06 03:06:00,0.6863,0.68635,0.6863,0.68635,57300000.0
2006-02-06 03:07:00,0.68635,0.68635,0.68625,0.6863,53300000.0
2006-02-06 03:08:00,0.68625,0.68635,0.68625,0.68625,124300000.0
2006-02-06 03:09:00,0.68623,0.68623,0.68617,0.68617,15100000.0
2006-02-06 03:10:00,0.68607,0.68614,0.68602,0.68602,74199999.0
2006-02-06 03:11:00,0.686,0.68605,0.68597,0.686,90000000.0
2006-02-06 03:12:00,0.68592,0.68592,0.68561,0.68574,71100001.0
2006-02-06 03:13:00,0.68574,0.686,0.68574,0.68588,86200000.0
2006-02-06 03:14:00,0.68582,0.68582,0.68555,0.68564,56499999.0
2006-02-06 03:15:00,0.68563,0.68563,0.68553,0.68558,49600000.0
2006-02-06 03:16:00,0.68568,0.68584,0.68567,0.68581,72400000.0
2006-02-06 03:17:00,0.68577,0.6858,0.68568,0.6857,61199999.0
2006-02-06 03:18:00,0.68576,0.68577,0.68565,0.68565,56200000.0
2006-02-06 03:19:00,0.68544,0.68569,0.68544,0.6856,53500000.0
2006-02-06 03:20:00,0.68567,0.68573,0.68556,0.68562,105200001.0
2006-02-06 03:21:00,0.6856,0.68565,0.6856,0.68565,18300000.0
2006-02-06 03:22:00,0.68555,0.68565,0.68555,0.6856,50700001.0
2006-02-06 03:23:00,0.6856,0.68565,0.6856,0.6856,81100000.0
2006-02-06 03:24:00,0.68565,0.68565,0.6856,0.68565,38299999.0
2006-02-06 03:25:00,0.68563,0.68563,0.68551,0.68557,64100000.0
2006-02-06 03:26:00,0.68557,0.68566,0.68546,0.68546,124899999.0
2006-02-06 03:27:00,0.6855,0.68561,0.68547,0.68561,50900000.0
2006-02-06 03:28:00,0.68564,0.68578,0.68558,0.68558,103300002.0
2006-02-06 03:29:00,0.68558,0.68566,0.68555,0.68566,83999999.0
2006-02-06 03:30:00,0.68567,0.6857,0.68553,0.68553,88300001.0
2006-02-06 03:31:00,0.68561,0.68577,0.68555,0.68577,113000001.0
2006-02-06 03:32:00,0.68572,0.68573,0.68559,0.68573,65000000.0
2006-02-06 03:33:00,0.68578,0.68581,0.68568,0.68568,93899999.0
2006-02-06 03:34:00,0.68565,0.68575,0.68565,0.6857,44600001.0
2006-02-06 03:35:00,0.6858,0.6858,0.6857,0.68575,80600000.0
2006-02-06 03:36:00,0.68563,0.68573,0.68563,0.6857,85000000.0
2006-02-06 03:37:00,0.68579,0.68585,0.68573,0.68577,111800000.0
2006-02-06 03:38:00,0.68579,0.68591,0.68579,0.6859,130500000.0
2006-02-06 03:39:00,0.68599,0.68599,0.68592,0.68593,104299999.0
2006-02-06 03:40:00,0.68585,0.68595,0.68585,0.68595,53300000.0
2006-02-06 03:41:00,0.68595,0.68598,0.68585,0.68595,78899999.0
2006-02-06 03:42:00,0.68591,0.6861,0.68591,0.6861,115600001.0
2006-02-06 03:43:00,0.68591,0.68599,0.68591,0.68597,40700000.0
2006-02-06 03:44:00,0.68602,0.68602,0.68592,0.68598,57300000.0
2006-02-06 03:45:00,0.6861,0.6861,0.686,0.686,19800000.0
2006-02-06 03:46:00,0.68596,0.68596,0.68552,0.68581,110799999.0
2006-02-06 03:47:00,0.68575,0.6858,0.68575,0.6858,13500000.0
2006-02-06 03:48:00,0.68575,0.68585,0.6857,0.68585,124399999.0
2006-02-06 03:49:00,0.68579,0.68597,0.68579,0.68594,82800000.0
2006-02-06 03:50:00,0.68585,0.68587,0.6858,0.6858,84700001.0
2006-02-06 03:51:00,0.68585,0.68585,0.6858,0.6858,48700000.0
2006-02-06 03:52:00,0.68585,0.68585,0.6858,0.68585,103200001.0
2006-02-06 03:53:00,0.68577,0.68579,0.68571,0.68571,18500000.0
2006-02-06 03:54:00,0.68563,0.6859,0.6856,0.6859,104000001.0
2006-02-06 03:55:00,0.6858,0.68582,0.68573,0.68578,87400000.0
2006-02-06 03:56:00,0.68565,0.6857,0.68565,0.68565,50900000.0
2006-02-06 03:57:00,0.6856,0.6858,0.6856,0.6858,23900000.0
2006-02-06 03:58:00,0.68575,0.68575,0.68565,0.6857,135700002.0
2006-02-06 03:59:00,0.68568,0.68573,0.68566,0.68566,66200002.0
2006-02-06 04:00:00,0.6856,0.68572,0.6856,0.68572,69100000.0
2006-02-06 04:01:00,0.68568,0.68572,0.68555,0.68572,85299999.0
2006-02-06 04:02:00,0.68556,0.68568,0.68556,0.68559,116900001.0
2006-02-06 04:03:00,0.68559,0.68559,0.68546,0.68546,114100001.0
2006-02-06 04:04:00,0.68549,0.68556,0.68544,0.68544,101499999.0
2006-02-06 04:05:00,0.68535,0.68545,0.68535,0.68542,109600001.0
2006-02-06 04:06:00,0.68545,0.68545,0.68535,0.6854,153900000.0
2006-02-06 04:07:00,0.68539,0.68539,0.68512,0.68512,106099998.0
2006-02-06 04:08:00,0.68504,0.68504,0.68472,0.6848,72400000.0
2006-02-06 04:09:00,0.68472,0.68474,0.68464,0.68474,105300002.0
2006-02-06 04:10:00,0.68448,0.68462,0.68412,0.68437,95499999.0
2006-02-06 04:11:00,0.68428,0.68439,0.68423,0.68431,81800000.0
2006-02-06 04:12:00,0.68427,0.68427,0.68409,0.68419,58599999.0
2006-02-06 04:13:00,0.68422,0.68422,0.68412,0.68414,48500000.0
2006-02-06 04:14:00,0.68426,0.68427,0.6841,0.6841,107500002.0
2006-02-06 04:15:00,0.68418,0.68422,0.6841,0.6841,88399999.0
2006-02-06 04:16:00,0.68395,0.68395,0.6838,0.68389,88099999.0
2006-02-06 04:17:00,0.68399,0.6841,0.68398,0.68402,98899999.0
2006-02-06 04:18:00,0.684,0.684,0.68387,0.68393,62500000.0
2006-02-06 04:19:00,0.68377,0.68399,0.68366,0.68399,43899999.0
2006-02-06 04:20:00,0.68388,0.68388,0.6837,0.68378,58800001.0
2006-02-06 04:21:00,0.68385,0.68385,0.68375,0.68375,203900000.0
2006-02-06 04:22:00,0.68375,0.68385,0.68367,0.68367,126499999.0
2006-02-06 04:23:00,0.68375,0.68386,0.68375,0.68382,63499999.0
2006-02-06 04:24:00,0.6838,0.68385,0.68375,0.68375,86000001.0
2006-02-06 04:25:00,0.6839,0.6839,0.68385,0.68385,21600000.0
2006-02-06 04:26:00,0.68378,0.68379,0.68365,0.68365,55300000.0
2006-02-06 04:27:00,0.68362,0.68362,0.68325,0.68328,35200000.0
2006-02-06 04:28:00,0.68339,0.68353,0.68323,0.68353,105400000.0
2006-02-06 04:29:00,0.68345,0.68345,0.68337,0.68337,23200000.0
2006-02-06 04:30:00,0.6832,0.68325,0.68315,0.6832,67299999.0
2006-02-06 04:31:00,0.68314,0.68335,0.68314,0.68323,84499999.0
2006-02-06 04:32:00,0.68316,0.6833,0.68308,0.68308,118000002.0
2006-02-06 04:33:00,0.68295,0.68296,0.68267,0.6827,99699999.0
2006-02-06 04:34:00,0.6827,0.6827,0.68254,0.68255,83700000.0
2006-02-06 04:35:00,0.68268,0.68268,0.68252,0.6826,65700001.0
2006-02-06 04:36:00,0.68233,0.68233,0.68182,0.68185,99300000.0
2006-02-06 04:37:00,0.68179,0.68224,0.68173,0.68216,65700000.0
2006-02-06 04:38:00,0.6823,0.6823,0.68208,0.68222,68400000.0
2006-02-06 04:39:00,0.68231,0.68248,0.68231,0.68243,75399999.0
2006-02-06 04:40:00,0.68242,0.68242,0.6823,0.6823,79300000.0
2006-02-06 04:41:00,0.68235,0.68235,0.68225,0.6823,39800000.0
2006-02-06 04:42:00,0.68222,0.6823,0.68208,0.6821,129699999.0
2006-02-06 04:43:00,0.68197,0.68224,0.68193,0.68221,75900000.0
2006-02-06 04:44:00,0.68225,0.68246,0.68225,0.68225,106200000.0
2006-02-06 04:45:00,0.68228,0.68258,0.68228,0.68258,46800000.0
2006-02-06 04:46:00,0.68261,0.68261,0.6823,0.68241,143600000.0
2006-02-06 04:47:00,0.68248,0.68248,0.68232,0.68232,106099998.0
2006-02-06 04:48:00,0.68233,0.68242,0.68231,0.68242,110899999.0
2006-02-06 04:49:00,0.68247,0.68256,0.68236,0.68236,104300000.0
2006-02-06 04:50:00,0.68226,0.68226,0.68199,0.68205,85000001.0
2006-02-06 04:51:00,0.68201,0.68201,0.68184,0.68184,98199999.0
2006-02-06 04:52:00,0.6819,0.68191,0.68189,0.68189,41400001.0
2006-02-06 04:53:00,0.68188,0.68195,0.68177,0.68183,95799998.0
2006-02-06 04:54:00,0.68179,0.68198,0.68172,0.68198,90100001.0
2006-02-06 04:55:00,0.68199,0.68199,0.68177,0.68194,112800000.0
2006-02-06 04:56:00,0.68195,0.68205,0.68195,0.68205,130699999.0
2006-02-06 04:57:00,0.68207,0.68212,0.68185,0.68202,106199998.0
2006-02-06 04:58:00,0.68195,0.68205,0.68195,0.68195,76799999.0
2006-02-06 04:59:00,0.68205,0.68215,0.68195,0.68205,124300000.0
2006-02-06 05:00:00,0.68199,0.68199,0.68179,0.68183,35699999.0
2006-02-06 05:01:00,0.68175,0.68185,0.68165,0.68183,138199998.0
2006-02-06 05:02:00,0.68191,0.68191,0.68186,0.68186,20000000.0
2006-02-06 05:03:00,0.68195,0.68195,0.68183,0.68187,92500001.0
2006-02-06 05:04:00,0.682,0.68228,0.68192,0.68203,127600000.0
2006-02-06 05:05:00,0.68202,0.68221,0.68199,0.68212,42300000.0
2006-02-06 05:06:00,0.68227,0.68236,0.6822,0.68236,91600000.0
2006-02-06 05:07:00,0.6824,0.68245,0.68232,0.6824,72099999.0
2006-02-06 05:08:00,0.68237,0.68237,0.68208,0.68208,131099998.0
2006-02-06 05:09:00,0.6821,0.6823,0.6821,0.6823,40600000.0
2006-02-06 05:10:00,0.68243,0.68254,0.68237,0.68242,120200000.0
2006-02-06 05:11:00,0.6824,0.68247,0.68235,0.68245,111600000.0
2006-02-06 05:12:00,0.68233,0.68233,0.68209,0.68216,101300000.0
2006-02-06 05:13:00,0.68202,0.68232,0.68202,0.68228,91299999.0
2006-02-06 05:14:00,0.68231,0.68243,0.68228,0.68243,77399999.0
2006-02-06 05:15:00,0.68243,0.68245,0.68243,0.68243,36000001.0
2006-02-06 05:16:00,0.68252,0.68256,0.6824,0.6825,63100000.0
2006-02-06 05:17:00,0.68255,0.68255,0.68245,0.68255,69400000.0
2006-02-06 05:18:00,0.6826,0.68271,0.68252,0.68263,92800000.0
2006-02-06 05:19:00,0.68267,0.68279,0.6826,0.68279,70800000.0
2006-02-06 05:20:00,0.68275,0.68289,0.68275,0.68282,78000000.0
2006-02-06 05:21:00,0.68288,0.68288,0.68261,0.68272,16700000.0
2006-02-06 05:22:00,0.68265,0.68278,0.68265,0.68275,58800000.0
2006-02-06 05:23:00,0.68258,0.68258,0.68251,0.68251,35000000.0
2006-02-06 05:24:00,0.68263,0.68263,0.6825,0.68258,109199999.0
2006-02-06 05:25:00,0.6825,0.68271,0.6825,0.68271,168100001.0
2006-02-06 05:26:00,0.68269,0.68269,0.6826,0.68266,100599999.0
2006-02-06 05:27:00,0.6827,0.68288,0.6826,0.68288,48000000.0
2006-02-06 05:28:00,0.68293,0.68293,0.68279,0.68286,81300000.0
2006-02-06 05:29:00,0.6828,0.68289,0.68276,0.68289,72900000.0
2006-02-06 05:30:00,0.68274,0.68274,0.68262,0.68262,87900000.0
2006-02-06 05:31:00,0.68259,0.68259,0.68248,0.6825,62300000.0
2006-02-06 05:32:00,0.68242,0.68256,0.68238,0.68248,60699999.0
2006-02-06 05:33:00,0.68255,0.68255,0.68245,0.68245,57500001.0
2006-02-06 05:34:00,0.6825,0.6826,0.68248,0.6826,66700000.0
2006-02-06 05:35:00,0.68267,0.68275,0.6826,0.6826,149200001.0
2006-02-06 05:36:00,0.68263,0.68263,0.68226,0.6825,80800001.0
2006-02-06 05:37:00,0.68257,0.68263,0.68257,0.68258,85300000.0
2006-02-06 05:38:00,0.6826,0.68265,0.68255,0.68265,76400001.0
2006-02-06 05:39:00,0.68261,0.68277,0.68261,0.68277,78200000.0
2006-02-06 05:40:00,0.68281,0.68282,0.68265,0.68276,66800000.0
2006-02-06 05:41:00,0.68278,0.68278,0.68275,0.68278,73400001.0
2006-02-06 05:42:00,0.68281,0.68283,0.68261,0.68268,80000000.0
2006-02-06 05:43:00,0.6826,0.68265,0.68255,0.68265,77800002.0
2006-02-06 05:44:00,0.68259,0.68265,0.68251,0.68254,61500001.0
2006-02-06 05:45:00,0.68248,0.6825,0.68235,0.6825,99500000.0
2006-02-06 05:46:00,0.6825,0.68255,0.6825,0.6825,75799999.0
2006-02-06 05:47:00,0.68249,0.68249,0.68224,0.68224,102299999.0
2006-02-06 05:48:00,0.68244,0.68271,0.68244,0.68271,66000000.0
2006-02-06 05:49:00,0.68275,0.68275,0.68265,0.68275,45400001.0
2006-02-06 05:50:00,0.6827,0.6828,0.68263,0.68263,89300001.0
2006-02-06 05:51:00,0.68275,0.68275,0.68265,0.68265,62000001.0
2006-02-06 05:52:00,0.68272,0.68272,0.68256,0.6826,99699998.0
2006-02-06 05:53:00,0.68262,0.68274,0.68262,0.68267,20800000.0
2006-02-06 05:54:00,0.68277,0.6829,0.68273,0.68273,71700000.0
2006-02-06 05:55:00,0.68272,0.6828,0.68261,0.68271,89299999.0
2006-02-06 05:56:00,0.6827,0.6827,0.68265,0.6827,87500002.0
2006-02-06 05:57:00,0.68269,0.68287,0.68267,0.68267,132199998.0
2006-02-06 05:58:00,0.6827,0.6827,0.6827,0.6827,6300000.0
2006-02-06 05:59:00,0.6829,0.68292,0.6828,0.68292,62200000.0
2006-02-06 06:00:00,0.68285,0.6829,0.68285,0.6829,53099999.0
2006-02-06 06:01:00,0.68295,0.68295,0.6828,0.6829,104500003.0
2006-02-06 06:02:00,0.6829,0.68295,0.6828,0.6829,78500000.0
2006-02-06 06:03:00,0.6829,0.6829,0.6829,0.6829,36500001.0
2006-02-06 06:04:00,0.68295,0.68295,0.68287,0.68287,68299999.0
2006-02-06 06:05:00,0.68297,0.68303,0.68294,0.68303,114099998.0
2006-02-06 06:06:00,0.68302,0.68308,0.68298,0.68308,67899998.0
2006-02-06 06:07:00,0.68312,0.68312,0.68293,0.68295,88399999.0
2006-02-06 06:08:00,0.68302,0.68321,0.68302,0.68321,61400000.0
2006-02-06 06:09:00,0.68319,0.68327,0.68314,0.68327,114800000.0
2006-02-06 06:10:00,0.68322,0.68334,0.68314,0.68314,112200001.0
2006-02-06 06:11:00,0.68295,0.68319,0.68295,0.68319,122500003.0
2006-02-06 06:12:00,0.68322,0.68322,0.68308,0.68317,80000000.0
2006-02-06 06:13:00,0.68321,0.68334,0.68321,0.68334,53400000.0
2006-02-06 06:14:00,0.68339,0.68343,0.68332,0.68332,54200000.0
2006-02-06 06:15:00,0.6833,0.68335,0.68325,0.68335,60700000.0
2006-02-06 06:16:00,0.6833,0.6833,0.6831,0.68327,70999999.0
2006-02-06 06:17:00,0.68335,0.68337,0.68325,0.6833,102200001.0
2006-02-06 06:18:00,0.6832,0.68335,0.6832,0.68325,126699999.0
2006-02-06 06:19:00,0.6833,0.68337,0.6833,0.68337,12700000.0
2006-02-06 06:20:00,0.68332,0.6834,0.68331,0.68336,62400000.0
2006-02-06 06:21:00,0.68333,0.68342,0.68333,0.68336,123500001.0
2006-02-06 06:22:00,0.68332,0.68332,0.68326,0.68326,28000000.0
2006-02-06 06:23:00,0.68325,0.68325,0.683,0.6832,76500001.0
2006-02-06 06:24:00,0.68323,0.68325,0.68315,0.6832,63700000.0
2006-02-06 06:25:00,0.68323,0.68334,0.68323,0.68325,88800000.0
2006-02-06 06:26:00,0.68327,0.68334,0.68325,0.68325,64500000.0
2006-02-06 06:27:00,0.6832,0.68325,0.68315,0.6832,174400003.0
2006-02-06 06:28:00,0.68317,0.68322,0.68312,0.68315,123099999.0
2006-02-06 06:29:00,0.6831,0.68322,0.6831,0.68322,39700000.0
2006-02-06 06:30:00,0.6832,0.68328,0.68315,0.68315,59400001.0
2006-02-06 06:31:00,0.68323,0.68338,0.68323,0.68335,137199997.0
2006-02-06 06:32:00,0.68345,0.68345,0.68335,0.68343,93600000.0
2006-02-06 06:33:00,0.68328,0.68352,0.68328,0.68345,64500000.0
2006-02-06 06:34:00,0.6833,0.68335,0.68327,0.68327,72999999.0
2006-02-06 06:35:00,0.68327,0.68335,0.68325,0.68335,81000000.0
2006-02-06 06:36:00,0.6832,0.68335,0.6832,0.68335,84000000.0
2006-02-06 06:37:00,0.6833,0.68335,0.6833,0.68335,94100000.0
2006-02-06 06:38:00,0.6833,0.68335,0.68325,0.6833,37499999.0
2006-02-06 06:39:00,0.6834,0.6834,0.68333,0.68335,43499999.0
2006-02-06 06:40:00,0.68327,0.68335,0.68327,0.6833,45400001.0
2006-02-06 06:41:00,0.68334,0.68348,0.68332,0.68345,74599998.0
2006-02-06 06:42:00,0.68338,0.68361,0.68338,0.68351,85700001.0
2006-02-06 06:43:00,0.6834,0.68345,0.68337,0.68345,90800000.0
2006-02-06 06:44:00,0.6834,0.68345,0.68327,0.68337,155199999.0
2006-02-06 06:45:00,0.6833,0.68335,0.6833,0.68335,26100000.0
2006-02-06 06:46:00,0.68335,0.68335,0.68325,0.68335,76899999.0
2006-02-06 06:47:00,0.6833,0.6834,0.68327,0.6833,202800002.0
2006-02-06 06:48:00,0.6833,0.68337,0.68325,0.68337,60200000.0
2006-02-06 06:49:00,0.68332,0.68342,0.68329,0.68342,38499999.0
2006-02-06 06:50:00,0.68345,0.68345,0.6834,0.68343,55000000.0
2006-02-06 06:51:00,0.68346,0.68346,0.6833,0.6833,61300000.0
2006-02-06 06:52:00,0.68328,0.68334,0.68319,0.68334,154899998.0
2006-02-06 06:53:00,0.6833,0.68335,0.68311,0.68329,123800001.0
2006-02-06 06:54:00,0.6833,0.68333,0.6833,0.6833,17500000.0
2006-02-06 06:55:00,0.68329,0.68333,0.68321,0.68321,83200000.0
2006-02-06 06:56:00,0.68327,0.6833,0.68321,0.68329,79700000.0
2006-02-06 06:57:00,0.68335,0.68345,0.68325,0.68345,125400001.0
2006-02-06 06:58:00,0.68325,0.6834,0.68325,0.68335,113899998.0
2006-02-06 06:59:00,0.68322,0.68337,0.68322,0.68329,80399999.0
2006-02-06 07:00:00,0.68319,0.68328,0.68319,0.68328,15100000.0
2006-02-06 07:01:00,0.68331,0.68342,0.68331,0.68337,67800000.0
2006-02-06 07:02:00,0.68333,0.68335,0.68325,0.6833,119400001.0
2006-02-06 07:03:00,0.68335,0.68335,0.6833,0.6833,64200002.0
2006-02-06 07:04:00,0.68325,0.68335,0.68325,0.68335,35200000.0
2006-02-06 07:05:00,0.6833,0.68335,0.68322,0.68335,73299998.0
2006-02-06 07:06:00,0.68335,0.68335,0.68325,0.6833,104800000.0
2006-02-06 07:07:00,0.68335,0.68335,0.68325,0.6833,63700000.0
2006-02-06 07:08:00,0.68335,0.68335,0.6831,0.6833,55800000.0
2006-02-06 07:09:00,0.68325,0.6834,0.68325,0.68335,99999999.0
2006-02-06 07:10:00,0.68335,0.68335,0.6833,0.6833,65400001.0
2006-02-06 07:11:00,0.68299,0.68335,0.68299,0.68335,49100000.0
2006-02-06 07:12:00,0.68342,0.68347,0.68334,0.68338,55600000.0
2006-02-06 07:13:00,0.6834,0.6834,0.6833,0.6833,81399998.0
2006-02-06 07:14:00,0.6833,0.6834,0.68325,0.6834,47800000.0
2006-02-06 07:15:00,0.68336,0.68344,0.68324,0.68335,71300000.0
2006-02-06 07:16:00,0.68343,0.68345,0.6834,0.6834,58300000.0
2006-02-06 07:17:00,0.6834,0.6834,0.6834,0.6834,24000000.0
2006-02-06 07:18:00,0.6834,0.68345,0.68335,0.68345,103200000.0
2006-02-06 07:19:00,0.68345,0.68345,0.68335,0.68335,18600000.0
2006-02-06 07:20:00,0.68345,0.68355,0.68345,0.68355,48599999.0
2006-02-06 07:21:00,0.68335,0.68345,0.68335,0.6834,62800000.0
2006-02-06 07:22:00,0.6834,0.68345,0.6834,0.68345,19000000.0
2006-02-06 07:23:00,0.6834,0.68348,0.68335,0.68345,69500000.0
2006-02-06 07:24:00,0.68336,0.68336,0.68316,0.68316,49499999.0
2006-02-06 07:25:00,0.68327,0.68327,0.68319,0.68325,52000001.0
2006-02-06 07:26:00,0.6832,0.6833,0.6832,0.68327,56100001.0
2006-02-06 07:27:00,0.68335,0.68335,0.6833,0.68335,101499998.0
2006-02-06 07:28:00,0.6833,0.68335,0.6833,0.68335,31900001.0
2006-02-06 07:29:00,0.68337,0.68347,0.68326,0.68343,190499999.0
2006-02-06 07:30:00,0.6834,0.68345,0.68335,0.68345,49800000.0
2006-02-06 07:31:00,0.68338,0.68338,0.68329,0.68337,73300000.0
2006-02-06 07:32:00,0.68338,0.68349,0.68326,0.68326,99600000.0
2006-02-06 07:33:00,0.68325,0.68335,0.6832,0.68335,66900000.0
2006-02-06 07:34:00,0.68327,0.6834,0.68305,0.68335,56700000.0
2006-02-06 07:35:00,0.68325,0.68335,0.68325,0.68325,38200000.0
2006-02-06 07:36:00,0.6833,0.68342,0.6833,0.68342,106699998.0
2006-02-06 07:37:00,0.68342,0.68342,0.68329,0.6833,78400001.0
2006-02-06 07:38:00,0.68337,0.68344,0.6833,0.68344,119900000.0
2006-02-06 07:39:00,0.6834,0.68345,0.68338,0.68338,55900001.0
2006-02-06 07:40:00,0.68335,0.6835,0.68335,0.68345,112700000.0
2006-02-06 07:41:00,0.68343,0.68345,0.68335,0.68345,15500000.0
2006-02-06 07:42:00,0.68345,0.68345,0.6834,0.6834,35000001.0
2006-02-06 07:43:00,0.68345,0.68345,0.68325,0.68325,145600001.0
2006-02-06 07:44:00,0.6834,0.6834,0.68335,0.6834,52600001.0
2006-02-06 07:45:00,0.68344,0.68358,0.68343,0.68345,136900002.0
2006-02-06 07:46:00,0.6835,0.68355,0.6835,0.6835,57900000.0
2006-02-06 07:47:00,0.68355,0.68355,0.68345,0.68353,59000000.0
2006-02-06 07:48:00,0.68353,0.68353,0.68331,0.68352,42900000.0
2006-02-06 07:49:00,0.68347,0.68352,0.68341,0.68352,120800001.0
2006-02-06 07:50:00,0.6835,0.68355,0.68335,0.68343,56700000.0
2006-02-06 07:51:00,0.68345,0.68358,0.68345,0.68345,87300000.0
2006-02-06 07:52:00,0.68362,0.68368,0.68362,0.68368,35000000.0
2006-02-06 07:53:00,0.68393,0.68393,0.68381,0.68383,93300000.0
2006-02-06 07:54:00,0.68378,0.68385,0.6837,0.68378,119500001.0
2006-02-06 07:55:00,0.6838,0.6838,0.68375,0.68375,34199999.0
2006-02-06 07:56:00,0.68367,0.68384,0.68367,0.68379,46500000.0
2006-02-06 07:57:00,0.68387,0.68393,0.6838,0.68393,69999999.0
2006-02-06 07:58:00,0.68395,0.68409,0.68395,0.68396,89500002.0
2006-02-06 07:59:00,0.68407,0.68407,0.68394,0.68396,42900000.0
2006-02-06 08:00:00,0.68382,0.68404,0.68382,0.68396,118000000.0
2006-02-06 08:01:00,0.684,0.684,0.68374,0.68374,87700001.0
2006-02-06 08:02:00,0.68373,0.68376,0.6836,0.6836,88599999.0
2006-02-06 08:03:00,0.68362,0.68374,0.68362,0.68368,66200000.0
2006-02-06 08:04:00,0.6837,0.68375,0.6836,0.6836,42100000.0
2006-02-06 08:05:00,0.68359,0.6837,0.68347,0.68347,68100000.0
2006-02-06 08:06:00,0.68354,0.68363,0.68353,0.68356,158400004.0
2006-02-06 08:07:00,0.68346,0.68363,0.68344,0.68355,82600000.0
2006-02-06 08:08:00,0.68354,0.68365,0.68346,0.68365,101900000.0
2006-02-06 08:09:00,0.68374,0.68375,0.68361,0.68361,34700000.0
2006-02-06 08:10:00,0.68357,0.68369,0.68357,0.68365,122899998.0
2006-02-06 08:11:00,0.68363,0.68371,0.68352,0.68354,69200000.0
2006-02-06 08:12:00,0.68338,0.68367,0.68338,0.68367,57600001.0
2006-02-06 08:13:00,0.68368,0.68368,0.68366,0.68366,49500000.0
2006-02-06 08:14:00,0.68354,0.68354,0.68351,0.68351,27100000.0
2006-02-06 08:15:00,0.68355,0.6836,0.68355,0.6836,60500000.0
2006-02-06 08:16:00,0.6836,0.68365,0.68355,0.68365,75700001.0
2006-02-06 08:17:00,0.68369,0.68371,0.68366,0.68367,37500000.0
2006-02-06 08:18:00,0.68368,0.68368,0.68351,0.68351,66900000.0
2006-02-06 08:19:00,0.68355,0.68355,0.68345,0.68347,98500001.0
2006-02-06 08:20:00,0.68355,0.6836,0.68345,0.6835,125200000.0
2006-02-06 08:21:00,0.6834,0.68354,0.68339,0.68346,89400000.0
2006-02-06 08:22:00,0.68355,0.68355,0.68342,0.68342,9300000.0
2006-02-06 08:23:00,0.6835,0.6835,0.68345,0.68345,52800000.0
2006-02-06 08:24:00,0.68372,0.68394,0.68372,0.68389,54400000.0
2006-02-06 08:25:00,0.68378,0.68386,0.68371,0.68386,70000000.0
2006-02-06 08:26:00,0.68397,0.68398,0.68383,0.68383,96900000.0
2006-02-06 08:27:00,0.6838,0.6838,0.68375,0.68375,40699999.0
2006-02-06 08:28:00,0.68372,0.68378,0.68369,0.68378,24700000.0
2006-02-06 08:29:00,0.68381,0.68381,0.6837,0.6837,36800000.0
2006-02-06 08:30:00,0.68375,0.68375,0.68365,0.68365,175400001.0
2006-02-06 08:31:00,0.6837,0.68375,0.68365,0.6837,90400001.0
2006-02-06 08:32:00,0.6836,0.6836,0.68345,0.68345,27000000.0
2006-02-06 08:33:00,0.68319,0.68334,0.68309,0.6833,57000000.0
2006-02-06 08:34:00,0.68336,0.68336,0.68317,0.68318,75300000.0
2006-02-06 08:35:00,0.68299,0.68299,0.68283,0.68283,20600000.0
2006-02-06 08:36:00,0.68267,0.68275,0.68253,0.68253,68600000.0
2006-02-06 08:37:00,0.6828,0.68285,0.6828,0.68285,13600000.0
2006-02-06 08:38:00,0.68292,0.68294,0.68283,0.68285,91900000.0
2006-02-06 08:39:00,0.6829,0.68298,0.6829,0.6829,105500000.0
2006-02-06 08:40:00,0.68295,0.68295,0.6829,0.6829,17500000.0
2006-02-06 08:41:00,0.6829,0.68295,0.6828,0.6828,34300000.0
2006-02-06 08:42:00,0.68287,0.68299,0.68287,0.6829,33600000.0
2006-02-06 08:43:00,0.68276,0.68298,0.68276,0.68284,170199996.0
2006-02-06 08:44:00,0.68295,0.68295,0.68285,0.68285,75200001.0
2006-02-06 08:45:00,0.68293,0.68295,0.6829,0.6829,26100000.0
2006-02-06 08:46:00,0.68304,0.68304,0.68292,0.683,42900000.0
2006-02-06 08:47:00,0.683,0.68308,0.683,0.68308,55700000.0
2006-02-06 08:48:00,0.68298,0.68307,0.68297,0.68297,40399999.0
2006-02-06 08:49:00,0.68291,0.68291,0.68275,0.6828,91999999.0
2006-02-06 08:50:00,0.68284,0.68296,0.68278,0.68296,67899999.0
2006-02-06 08:51:00,0.683,0.68307,0.68294,0.68295,96600000.0
2006-02-06 08:52:00,0.683,0.68304,0.68289,0.68304,60199999.0
2006-02-06 08:53:00,0.68305,0.68305,0.68295,0.68295,70899999.0
2006-02-06 08:54:00,0.68303,0.6831,0.68303,0.68307,117700002.0
2006-02-06 08:55:00,0.68319,0.6835,0.68319,0.6835,58300000.0
2006-02-06 08:56:00,0.68348,0.68355,0.68317,0.68353,173599999.0
2006-02-06 08:57:00,0.68355,0.68355,0.6835,0.68352,57599998.0
2006-02-06 08:58:00,0.68355,0.68357,0.6835,0.6835,107400000.0
2006-02-06 08:59:00,0.68357,0.68363,0.68348,0.68363,64900001.0
2006-02-06 09:00:00,0.68363,0.68373,0.68353,0.68373,108300001.0
2006-02-06 09:01:00,0.68357,0.68365,0.68357,0.68365,35000000.0
2006-02-06 09:02:00,0.68355,0.6837,0.68355,0.68357,97599999.0
2006-02-06 09:03:00,0.68355,0.6837,0.68355,0.6837,46200000.0
2006-02-06 09:04:00,0.68378,0.68378,0.68365,0.68378,90900001.0
2006-02-06 09:05:00,0.6837,0.68371,0.68368,0.68369,40000000.0
2006-02-06 09:06:00,0.6836,0.6838,0.6836,0.6838,31800000.0
2006-02-06 09:07:00,0.68375,0.68375,0.68347,0.68347,55900001.0
2006-02-06 09:08:00,0.6836,0.68372,0.68356,0.6837,68400001.0
2006-02-06 09:09:00,0.68372,0.68379,0.68361,0.68362,128999999.0
2006-02-06 09:10:00,0.68365,0.68389,0.68359,0.68374,112300000.0
2006-02-06 09:11:00,0.68382,0.68382,0.68374,0.6838,69300000.0
2006-02-06 09:12:00,0.68377,0.68377,0.68367,0.68367,44400000.0
2006-02-06 09:13:00,0.68359,0.68359,0.68333,0.68333,98000001.0
2006-02-06 09:14:00,0.68343,0.68343,0.68337,0.6834,56499999.0
2006-02-06 09:15:00,0.68335,0.68346,0.68331,0.68346,73200000.0
2006-02-06 09:16:00,0.68353,0.68353,0.68344,0.68347,73700000.0
2006-02-06 09:17:00,0.68335,0.68336,0.68326,0.68327,138000001.0
2006-02-06 09:18:00,0.68345,0.68356,0.68345,0.68356,100200000.0
2006-02-06 09:19:00,0.68352,0.68357,0.68349,0.68354,93400000.0
2006-02-06 09:20:00,0.68348,0.68355,0.68343,0.68355,60600000.0
2006-02-06 09:21:00,0.68356,0.68368,0.68356,0.68357,84400000.0
2006-02-06 09:22:00,0.6836,0.6836,0.68344,0.68352,36100000.0
2006-02-06 09:23:00,0.6835,0.6836,0.68345,0.68355,129399999.0
2006-02-06 09:24:00,0.68358,0.68358,0.68351,0.68351,50100000.0
2006-02-06 09:25:00,0.6835,0.6835,0.6833,0.68334,50700001.0
2006-02-06 09:26:00,0.68323,0.68323,0.68292,0.68292,67999998.0
2006-02-06 09:27:00,0.68296,0.68314,0.68296,0.68296,87600001.0
2006-02-06 09:28:00,0.68301,0.68309,0.68298,0.68298,62100000.0
2006-02-06 09:29:00,0.68305,0.68312,0.68301,0.68303,75700000.0
2006-02-06 09:30:00,0.68307,0.68316,0.68295,0.68295,70400000.0
2006-02-06 09:31:00,0.68292,0.68313,0.68292,0.68313,31100000.0
2006-02-06 09:32:00,0.68315,0.68317,0.68308,0.68308,60100000.0
2006-02-06 09:33:00,0.6831,0.6832,0.68305,0.68315,83900000.0
2006-02-06 09:34:00,0.68313,0.68324,0.68308,0.68324,76200000.0
2006-02-06 09:35:00,0.68325,0.6833,0.68315,0.68325,86799999.0
2006-02-06 09:36:00,0.68324,0.68354,0.68324,0.68328,54400000.0
2006-02-06 09:37:00,0.6833,0.68339,0.68312,0.68336,68600000.0
2006-02-06 09:38:00,0.68347,0.68347,0.68331,0.68331,84299999.0
2006-02-06 09:39:00,0.68343,0.68343,0.68332,0.68332,80200001.0
2006-02-06 09:40:00,0.68333,0.68341,0.68333,0.68338,87400000.0
2006-02-06 09:41:00,0.68335,0.6835,0.68332,0.68342,82100000.0
2006-02-06 09:42:00,0.68333,0.68341,0.68323,0.68323,50700000.0
2006-02-06 09:43:00,0.68323,0.68332,0.68317,0.68323,106500000.0
2006-02-06 09:44:00,0.68318,0.68323,0.68313,0.68313,92700000.0
2006-02-06 09:45:00,0.68302,0.68318,0.68302,0.68318,34100000.0
2006-02-06 09:46:00,0.6831,0.6832,0.6831,0.6832,21400000.0
2006-02-06 09:47:00,0.68308,0.68315,0.683,0.68315,86399999.0
2006-02-06 09:48:00,0.68307,0.68314,0.68297,0.68297,120699999.0
2006-02-06 09:49:00,0.6829,0.68295,0.6829,0.6829,95299999.0
2006-02-06 09:50:00,0.68298,0.68321,0.68298,0.68321,62200000.0
2006-02-06 09:51:00,0.6832,0.68322,0.68315,0.6832,73299999.0
2006-02-06 09:52:00,0.68329,0.68329,0.6832,0.6832,80699998.0
2006-02-06 09:53:00,0.68306,0.68306,0.68304,0.68304,19200000.0
2006-02-06 09:54:00,0.683,0.6831,0.68295,0.6831,64100001.0
2006-02-06 09:55:00,0.68302,0.68321,0.68301,0.68309,63300001.0
2006-02-06 09:56:00,0.68312,0.68312,0.68305,0.6831,48700000.0
2006-02-06 09:57:00,0.68302,0.68306,0.68298,0.68298,161000001.0
2006-02-06 09:58:00,0.68289,0.68289,0.68281,0.68281,11200000.0
2006-02-06 09:59:00,0.68289,0.68289,0.68284,0.68288,35800000.0
2006-02-06 10:00:00,0.6828,0.6828,0.68271,0.68277,61300001.0
2006-02-06 10:01:00,0.68277,0.68286,0.68272,0.68275,67100000.0
2006-02-06 10:02:00,0.68274,0.6829,0.68274,0.6829,115500000.0
2006-02-06 10:03:00,0.68296,0.68305,0.6829,0.68291,95699999.0
2006-02-06 10:04:00,0.68292,0.68301,0.68292,0.68299,58600000.0
2006-02-06 10:05:00,0.68305,0.6832,0.68285,0.68285,38300000.0
2006-02-06 10:06:00,0.68315,0.68315,0.68302,0.68315,88899999.0
2006-02-06 10:07:00,0.68312,0.68319,0.68309,0.68319,88900000.0
2006-02-06 10:08:00,0.6832,0.6834,0.6832,0.6834,58300000.0
2006-02-06 10:09:00,0.68328,0.68342,0.68326,0.6834,123399999.0
2006-02-06 10:10:00,0.6833,0.68335,0.6833,0.68335,32400000.0
2006-02-06 10:11:00,0.68327,0.68332,0.6832,0.68332,72500002.0
2006-02-06 10:12:00,0.68325,0.68333,0.68319,0.6833,96799999.0
2006-02-06 10:13:00,0.6834,0.6835,0.68334,0.68338,54299999.0
2006-02-06 10:14:00,0.68331,0.6834,0.68331,0.68331,79000001.0
2006-02-06 10:15:00,0.68349,0.6837,0.68337,0.68337,79000001.0
2006-02-06 10:16:00,0.6834,0.6835,0.68332,0.68332,116799998.0
2006-02-06 10:17:00,0.68348,0.68367,0.68348,0.68362,68700000.0
2006-02-06 10:18:00,0.68359,0.68362,0.68335,0.68335,140600001.0
2006-02-06 10:19:00,0.68322,0.68331,0.68317,0.68317,81700000.0
2006-02-06 10:20:00,0.68315,0.68315,0.6831,0.6831,1400000.0
2006-02-06 10:21:00,0.68312,0.68312,0.683,0.683,102600000.0
2006-02-06 10:22:00,0.68292,0.68312,0.68292,0.68312,74200000.0
2006-02-06 10:23:00,0.68316,0.68324,0.68311,0.68315,135900000.0
2006-02-06 10:24:00,0.68323,0.68343,0.68323,0.68343,98699999.0
2006-02-06 10:25:00,0.68338,0.68348,0.68336,0.68343,119299998.0
2006-02-06 10:26:00,0.68335,0.68348,0.68335,0.6834,142700001.0
2006-02-06 10:27:00,0.68342,0.68342,0.68327,0.68342,68700001.0
2006-02-06 10:28:00,0.68347,0.68351,0.68337,0.68337,61500000.0
2006-02-06 10:29:00,0.68342,0.68342,0.68334,0.68335,26400000.0
2006-02-06 10:30:00,0.68338,0.6834,0.68332,0.68339,81499999.0
2006-02-06 10:31:00,0.68323,0.68324,0.68315,0.68318,86100000.0
2006-02-06 10:32:00,0.6831,0.6831,0.68308,0.68308,50299999.0
2006-02-06 10:33:00,0.68305,0.68311,0.683,0.68303,83700001.0
2006-02-06 10:34:00,0.68308,0.68312,0.68299,0.68299,78900001.0
2006-02-06 10:35:00,0.6829,0.68308,0.6829,0.68305,116799996.0
2006-02-06 10:36:00,0.68295,0.683,0.68295,0.683,58000000.0
2006-02-06 10:37:00,0.68295,0.6831,0.68295,0.6831,101100000.0
2006-02-06 10:38:00,0.68302,0.68302,0.6829,0.68295,63500001.0
2006-02-06 10:39:00,0.68296,0.6832,0.68296,0.68307,39300000.0
2006-02-06 10:40:00,0.68323,0.68325,0.68311,0.68325,95999999.0
2006-02-06 10:41:00,0.68315,0.68325,0.68315,0.68315,87600000.0
2006-02-06 10:42:00,0.68336,0.68337,0.68329,0.68335,85500000.0
2006-02-06 10:43:00,0.6833,0.68352,0.6833,0.6834,124800002.0
2006-02-06 10:44:00,0.6835,0.68359,0.68347,0.68354,74100001.0
2006-02-06 10:45:00,0.68355,0.6836,0.68345,0.6836,147400001.0
2006-02-06 10:46:00,0.68352,0.68355,0.6835,0.68355,106600000.0
2006-02-06 10:47:00,0.68338,0.68356,0.68336,0.68356,151300000.0
2006-02-06 10:48:00,0.68344,0.68344,0.68322,0.68332,33000000.0
2006-02-06 10:49:00,0.68337,0.68337,0.68323,0.68323,43900000.0
2006-02-06 10:50:00,0.68323,0.6836,0.68317,0.68348,103099998.0
2006-02-06 10:51:00,0.68354,0.6837,0.68336,0.68366,54100000.0
2006-02-06 10:52:00,0.6836,0.68375,0.68343,0.68345,76300000.0
2006-02-06 10:53:00,0.68338,0.6834,0.68331,0.68337,44800000.0
2006-02-06 10:54:00,0.68325,0.68335,0.68322,0.68335,56900000.0
2006-02-06 10:55:00,0.68336,0.68339,0.6833,0.6833,81000001.0
2006-02-06 10:56:00,0.68322,0.68325,0.6832,0.6832,28500000.0
2006-02-06 10:57:00,0.68325,0.68335,0.68317,0.68317,68400001.0
2006-02-06 10:58:00,0.68305,0.6831,0.68284,0.68284,146700000.0
2006-02-06 10:59:00,0.68278,0.6829,0.68261,0.68261,77300002.0
2006-02-06 11:00:00,0.68255,0.68269,0.68233,0.68269,137499998.0
2006-02-06 11:01:00,0.6827,0.68275,0.6825,0.68275,108600000.0
2006-02-06 11:02:00,0.68279,0.68293,0.68251,0.68268,77600001.0
2006-02-06 11:03:00,0.68275,0.68296,0.68272,0.68285,91699999.0
2006-02-06 11:04:00,0.68285,0.6829,0.68273,0.68273,51800000.0
2006-02-06 11:05:00,0.6829,0.68297,0.68286,0.68289,79300001.0
2006-02-06 11:06:00,0.68274,0.68276,0.68267,0.68267,128700001.0
2006-02-06 11:07:00,0.6827,0.68275,0.6827,0.68275,96299999.0
2006-02-06 11:08:00,0.68272,0.68288,0.68272,0.68288,46500000.0
2006-02-06 11:09:00,0.6829,0.68295,0.6829,0.68295,24100000.0
2006-02-06 11:10:00,0.6829,0.683,0.68275,0.68295,65399999.0
2006-02-06 11:11:00,0.68295,0.68295,0.6829,0.68295,53800000.0
2006-02-06 11:12:00,0.68291,0.68297,0.68277,0.68293,60600001.0
2006-02-06 11:13:00,0.68286,0.68287,0.6827,0.68273,109900001.0
2006-02-06 11:14:00,0.6827,0.6828,0.6827,0.6827,174100002.0
2006-02-06 11:15:00,0.68277,0.68283,0.68276,0.68282,122700001.0
2006-02-06 11:16:00,0.68285,0.68285,0.68265,0.6828,110799999.0
2006-02-06 11:17:00,0.68281,0.68292,0.68281,0.68292,131100000.0
2006-02-06 11:18:00,0.68295,0.68303,0.68293,0.68303,215400000.0
2006-02-06 11:19:00,0.68291,0.68323,0.68291,0.683,130500000.0
2006-02-06 11:20:00,0.6829,0.68295,0.6829,0.68295,51099999.0
2006-02-06 11:21:00,0.68288,0.68291,0.68282,0.68284,77400000.0
2006-02-06 11:22:00,0.68285,0.68297,0.68284,0.68287,91800001.0
2006-02-06 11:23:00,0.683,0.68304,0.68293,0.683,90200000.0
2006-02-06 11:24:00,0.683,0.6831,0.68295,0.68303,152499997.0
2006-02-06 11:25:00,0.68297,0.68297,0.68287,0.68287,108099998.0
2006-02-06 11:26:00,0.68295,0.68313,0.68295,0.68304,108600000.0
2006-02-06 11:27:00,0.68305,0.6831,0.68305,0.6831,84800000.0
2006-02-06 11:28:00,0.68313,0.68313,0.68297,0.68302,68600001.0
2006-02-06 11:29:00,0.68302,0.68302,0.68279,0.68279,89400000.0
2006-02-06 11:30:00,0.6828,0.68285,0.6828,0.6828,63000000.0
2006-02-06 11:31:00,0.68287,0.68298,0.68277,0.6828,96600000.0
2006-02-06 11:32:00,0.68285,0.68298,0.68285,0.68288,61600000.0
2006-02-06 11:33:00,0.6829,0.68295,0.68285,0.68295,56599999.0
2006-02-06 11:34:00,0.68292,0.68292,0.68277,0.68281,48500001.0
2006-02-06 11:35:00,0.68287,0.68293,0.68277,0.68293,50500000.0
2006-02-06 11:36:00,0.68288,0.68289,0.68276,0.68278,71300000.0
2006-02-06 11:37:00,0.68282,0.68282,0.68275,0.68275,44700000.0
2006-02-06 11:38:00,0.68278,0.68278,0.68263,0.68275,158500000.0
2006-02-06 11:39:00,0.68268,0.6827,0.68263,0.68263,108800000.0
2006-02-06 11:40:00,0.68256,0.68271,0.68256,0.68266,73300000.0
2006-02-06 11:41:00,0.68258,0.68271,0.68258,0.6827,97700002.0
2006-02-06 11:42:00,0.68272,0.6828,0.68272,0.68272,75800002.0
2006-02-06 11:43:00,0.68274,0.68283,0.68272,0.68275,85999999.0
2006-02-06 11:44:00,0.68282,0.68282,0.68266,0.68276,59400000.0
2006-02-06 11:45:00,0.6828,0.6829,0.6828,0.6828,108500000.0
2006-02-06 11:46:00,0.68282,0.68282,0.68263,0.68271,58600000.0
2006-02-06 11:47:00,0.68285,0.68287,0.68275,0.68275,83799998.0
2006-02-06 11:48:00,0.6828,0.68292,0.6828,0.68283,82000000.0
2006-02-06 11:49:00,0.68297,0.68303,0.68285,0.68303,172399999.0
2006-02-06 11:50:00,0.68305,0.6831,0.68295,0.68298,76799999.0
2006-02-06 11:51:00,0.68297,0.68297,0.68282,0.68282,56599999.0
2006-02-06 11:52:00,0.68283,0.68283,0.68271,0.68276,97100000.0
2006-02-06 11:53:00,0.68277,0.68281,0.68274,0.6828,94800000.0
2006-02-06 11:54:00,0.68285,0.68285,0.6828,0.68285,47900000.0
2006-02-06 11:55:00,0.68281,0.68292,0.68281,0.68281,117900001.0
2006-02-06 11:56:00,0.68288,0.68288,0.68272,0.68272,63500000.0
2006-02-06 11:57:00,0.68266,0.68286,0.68265,0.68265,87899999.0
2006-02-06 11:58:00,0.68269,0.68274,0.68269,0.6827,54499999.0
2006-02-06 11:59:00,0.68275,0.68282,0.68267,0.68267,105000000.0
2006-02-06 12:00:00,0.68271,0.68271,0.6826,0.68267,50100000.0
2006-02-06 12:01:00,0.68264,0.68275,0.68257,0.68262,127200000.0
2006-02-06 12:02:00,0.6826,0.6827,0.68253,0.68262,120699999.0
2006-02-06 12:03:00,0.68262,0.68263,0.68255,0.6826,70899999.0
2006-02-06 12:04:00,0.68269,0.68281,0.68269,0.6828,57900000.0
2006-02-06 12:05:00,0.68276,0.68276,0.68268,0.68273,76399999.0
2006-02-06 12:06:00,0.68273,0.6829,0.68273,0.68275,83800000.0
2006-02-06 12:07:00,0.6827,0.68284,0.6827,0.68279,125200001.0
2006-02-06 12:08:00,0.68275,0.68285,0.68275,0.6828,111399998.0
2006-02-06 12:09:00,0.68283,0.68283,0.68276,0.68277,55500000.0
2006-02-06 12:10:00,0.6827,0.68273,0.68257,0.68268,67600000.0
2006-02-06 12:11:00,0.6827,0.68282,0.6827,0.6827,71000001.0
2006-02-06 12:12:00,0.6826,0.68269,0.6826,0.68263,39099999.0
2006-02-06 12:13:00,0.68265,0.68279,0.68265,0.68274,104799999.0
2006-02-06 12:14:00,0.68275,0.68275,0.6827,0.6827,92400001.0
2006-02-06 12:15:00,0.6827,0.6828,0.6827,0.68275,139099999.0
2006-02-06 12:16:00,0.68269,0.68272,0.68269,0.68272,96700001.0
2006-02-06 12:17:00,0.68274,0.68287,0.68272,0.68285,102500000.0
2006-02-06 12:18:00,0.68296,0.68316,0.6829,0.68306,82100000.0
2006-02-06 12:19:00,0.68313,0.68336,0.68312,0.68336,77600000.0
2006-02-06 12:20:00,0.68349,0.68357,0.68337,0.68337,113600001.0
2006-02-06 12:21:00,0.6833,0.68366,0.6833,0.68366,128499999.0
2006-02-06 12:22:00,0.68371,0.6839,0.68362,0.68389,63199999.0
2006-02-06 12:23:00,0.68382,0.68393,0.68377,0.68393,119400001.0
2006-02-06 12:24:00,0.68414,0.68418,0.68414,0.68418,23900000.0
2006-02-06 12:25:00,0.68429,0.68429,0.68401,0.68411,72600001.0
2006-02-06 12:26:00,0.68419,0.68436,0.68412,0.68422,67700002.0
2006-02-06 12:27:00,0.6842,0.68425,0.6842,0.68425,47900001.0
2006-02-06 12:28:00,0.6842,0.68427,0.68417,0.68425,45200000.0
2006-02-06 12:29:00,0.68421,0.6843,0.68408,0.6842,66999999.0
2006-02-06 12:30:00,0.68403,0.68405,0.68401,0.68404,54100000.0
2006-02-06 12:31:00,0.68414,0.68414,0.68389,0.68414,99900000.0
2006-02-06 12:32:00,0.68433,0.68439,0.68423,0.68423,134199999.0
2006-02-06 12:33:00,0.68422,0.68422,0.68409,0.6841,47800000.0
2006-02-06 12:34:00,0.68419,0.68422,0.68409,0.68419,111299999.0
2006-02-06 12:35:00,0.6842,0.68426,0.68416,0.68419,60300000.0
2006-02-06 12:36:00,0.68411,0.68429,0.68403,0.68425,119699998.0
2006-02-06 12:37:00,0.68422,0.68437,0.68422,0.68427,74199999.0
2006-02-06 12:38:00,0.68434,0.68434,0.68405,0.68427,57200000.0
2006-02-06 12:39:00,0.68431,0.68441,0.6843,0.68436,92599999.0
2006-02-06 12:40:00,0.6843,0.68448,0.68411,0.68448,67700000.0
2006-02-06 12:41:00,0.68441,0.68441,0.68436,0.68436,28699999.0
2006-02-06 12:42:00,0.68433,0.68435,0.6843,0.6843,65800000.0
2006-02-06 12:43:00,0.68433,0.68433,0.6843,0.68432,51800000.0
2006-02-06 12:44:00,0.68425,0.68435,0.68425,0.6843,28600000.0
2006-02-06 12:45:00,0.68435,0.68435,0.68435,0.68435,40699999.0
2006-02-06 12:46:00,0.68426,0.68426,0.68414,0.68425,51000000.0
2006-02-06 12:47:00,0.68437,0.68439,0.68423,0.68423,80000000.0
2006-02-06 12:48:00,0.68419,0.68425,0.68406,0.68406,93399999.0
2006-02-06 12:49:00,0.6841,0.68421,0.68398,0.68413,77700000.0
2006-02-06 12:50:00,0.68415,0.6843,0.68415,0.68415,140000000.0
2006-02-06 12:51:00,0.68432,0.68432,0.68419,0.68419,102700000.0
2006-02-06 12:52:00,0.68411,0.68417,0.68391,0.68408,76299999.0
2006-02-06 12:53:00,0.68408,0.68425,0.68408,0.68425,60500000.0
2006-02-06 12:54:00,0.68421,0.68421,0.68406,0.68406,28999999.0
2006-02-06 12:55:00,0.68388,0.6841,0.6838,0.68395,167700000.0
2006-02-06 12:56:00,0.684,0.684,0.6839,0.6839,59599999.0
2006-02-06 12:57:00,0.68398,0.68417,0.68398,0.68399,69800000.0
2006-02-06 12:58:00,0.68407,0.68412,0.68399,0.68402,125599998.0
2006-02-06 12:59:00,0.68403,0.68403,0.68397,0.68397,17400000.0
2006-02-06 13:00:00,0.68395,0.68401,0.68393,0.68393,25700000.0
2006-02-06 13:01:00,0.68403,0.68418,0.68403,0.68407,62300000.0
2006-02-06 13:02:00,0.684,0.68405,0.68397,0.68405,108200002.0
2006-02-06 13:03:00,0.68407,0.68421,0.68401,0.6842,79600001.0
2006-02-06 13:04:00,0.68414,0.68424,0.68413,0.68418,135400002.0
2006-02-06 13:05:00,0.68436,0.68436,0.68417,0.6842,124800002.0
2006-02-06 13:06:00,0.68418,0.68418,0.68407,0.68407,120000000.0
2006-02-06 13:07:00,0.68394,0.68413,0.68394,0.68403,75600000.0
2006-02-06 13:08:00,0.68374,0.68411,0.68374,0.68386,89899999.0
2006-02-06 13:09:00,0.68415,0.68415,0.68402,0.68402,86500000.0
2006-02-06 13:10:00,0.68412,0.6842,0.68407,0.68407,75500002.0
2006-02-06 13:11:00,0.68403,0.68424,0.68403,0.68407,86899999.0
2006-02-06 13:12:00,0.68417,0.68423,0.68409,0.68423,91999999.0
2006-02-06 13:13:00,0.68419,0.68424,0.68415,0.68424,141900001.0
2006-02-06 13:14:00,0.68412,0.68414,0.68407,0.68414,34700000.0
2006-02-06 13:15:00,0.68424,0.68424,0.68412,0.68417,110800002.0
2006-02-06 13:16:00,0.68411,0.68411,0.68399,0.68399,22300000.0
2006-02-06 13:17:00,0.68397,0.68407,0.68397,0.684,42700000.0
2006-02-06 13:18:00,0.68394,0.68401,0.68373,0.68373,89400000.0
2006-02-06 13:19:00,0.68381,0.68381,0.68365,0.68376,61400000.0
2006-02-06 13:20:00,0.68379,0.68403,0.68379,0.68393,75700001.0
2006-02-06 13:21:00,0.68393,0.68395,0.68385,0.68385,74199999.0
2006-02-06 13:22:00,0.68382,0.68392,0.68382,0.68383,64600000.0
2006-02-06 13:23:00,0.68377,0.68377,0.68357,0.68366,87199999.0
2006-02-06 13:24:00,0.68358,0.68364,0.68341,0.68355,142800001.0
2006-02-06 13:25:00,0.68366,0.68366,0.68345,0.68347,83099998.0
2006-02-06 13:26:00,0.68352,0.68352,0.68324,0.68351,74300000.0
2006-02-06 13:27:00,0.68358,0.68358,0.68342,0.68342,47100000.0
2006-02-06 13:28:00,0.68349,0.68352,0.68341,0.6835,113100001.0
2006-02-06 13:29:00,0.6835,0.68352,0.68335,0.68337,100600000.0
2006-02-06 13:30:00,0.68325,0.68335,0.68325,0.68335,114099998.0
2006-02-06 13:31:00,0.6833,0.68334,0.68325,0.68333,52100000.0
2006-02-06 13:32:00,0.68328,0.68329,0.6832,0.6832,64700000.0
2006-02-06 13:33:00,0.68326,0.6833,0.68326,0.68329,91799999.0
2006-02-06 13:34:00,0.68325,0.68335,0.68325,0.6833,79499999.0
2006-02-06 13:35:00,0.68335,0.6834,0.68323,0.68328,118799998.0
2006-02-06 13:36:00,0.6833,0.68335,0.68325,0.68328,92699998.0
2006-02-06 13:37:00,0.68335,0.6834,0.68325,0.6833,103800001.0
2006-02-06 13:38:00,0.68331,0.68342,0.68331,0.68342,38800000.0
2006-02-06 13:39:00,0.68345,0.68345,0.6834,0.6834,116400001.0
2006-02-06 13:40:00,0.6834,0.68345,0.68335,0.68345,56500000.0
2006-02-06 13:41:00,0.68334,0.6836,0.68331,0.68359,162300001.0
2006-02-06 13:42:00,0.68347,0.68347,0.68328,0.68328,61800000.0
2006-02-06 13:43:00,0.68335,0.68338,0.68335,0.68337,105099999.0
2006-02-06 13:44:00,0.68342,0.68342,0.68317,0.68331,113200000.0
2006-02-06 13:45:00,0.6833,0.68343,0.68325,0.68343,123300001.0
2006-02-06 13:46:00,0.68341,0.68348,0.6834,0.68348,82800000.0
2006-02-06 13:47:00,0.68352,0.68359,0.68352,0.68354,137599997.0
2006-02-06 13:48:00,0.6835,0.68365,0.6835,0.68353,58400000.0
2006-02-06 13:49:00,0.68363,0.68363,0.68346,0.68346,42300000.0
2006-02-06 13:50:00,0.68345,0.68345,0.68335,0.68345,44700000.0
2006-02-06 13:51:00,0.68339,0.68361,0.68339,0.68342,95399999.0
2006-02-06 13:52:00,0.68338,0.68341,0.68327,0.68333,98699999.0
2006-02-06 13:53:00,0.68339,0.6834,0.68326,0.68333,148999999.0
2006-02-06 13:54:00,0.68326,0.68332,0.68316,0.68332,66200000.0
2006-02-06 13:55:00,0.68335,0.6834,0.68325,0.6833,63800000.0
2006-02-06 13:56:00,0.68326,0.68328,0.68316,0.68316,49500000.0
2006-02-06 13:57:00,0.68333,0.68333,0.68328,0.68328,71200002.0
2006-02-06 13:58:00,0.68325,0.68325,0.6832,0.6832,59800000.0
2006-02-06 13:59:00,0.68318,0.68333,0.68307,0.68307,89899999.0
2006-02-06 14:00:00,0.68311,0.68324,0.68293,0.68315,62800000.0
2006-02-06 14:01:00,0.6832,0.68325,0.68315,0.6832,105499998.0
2006-02-06 14:02:00,0.68328,0.68328,0.68321,0.68327,57400001.0
2006-02-06 14:03:00,0.68335,0.68338,0.68323,0.68328,92499999.0
2006-02-06 14:04:00,0.68335,0.68348,0.68332,0.68348,91799999.0
2006-02-06 14:05:00,0.68343,0.68344,0.68331,0.68337,99399999.0
2006-02-06 14:06:00,0.68335,0.6834,0.68325,0.68335,102099998.0
2006-02-06 14:07:00,0.68335,0.68338,0.6833,0.68338,84900001.0
2006-02-06 14:08:00,0.68325,0.68335,0.68324,0.68332,88599999.0
2006-02-06 14:09:00,0.68325,0.68325,0.68315,0.68315,139700000.0
2006-02-06 14:10:00,0.68325,0.68325,0.6832,0.6832,86499999.0
2006-02-06 14:11:00,0.6832,0.6832,0.68315,0.68315,28300000.0
2006-02-06 14:12:00,0.68315,0.68325,0.68315,0.68322,66000000.0
2006-02-06 14:13:00,0.6832,0.68325,0.6831,0.6832,43800000.0
2006-02-06 14:14:00,0.68317,0.68324,0.68297,0.68297,195999999.0
2006-02-06 14:15:00,0.68297,0.6831,0.68297,0.6831,27900000.0
2006-02-06 14:16:00,0.68307,0.68321,0.68306,0.6831,49400000.0
2006-02-06 14:17:00,0.68318,0.68322,0.68318,0.68322,12700000.0
2006-02-06 14:18:00,0.68322,0.6835,0.68322,0.6835,122300000.0
2006-02-06 14:19:00,0.6835,0.68356,0.6834,0.68347,124300001.0
2006-02-06 14:20:00,0.6834,0.68345,0.6834,0.68345,22100000.0
2006-02-06 14:21:00,0.68328,0.68328,0.68327,0.68327,20899999.0
2006-02-06 14:22:00,0.68317,0.68334,0.68317,0.68321,77400002.0
2006-02-06 14:23:00,0.6832,0.68325,0.68315,0.68315,39100000.0
2006-02-06 14:24:00,0.68317,0.68317,0.68301,0.68301,109300000.0
2006-02-06 14:25:00,0.68308,0.68316,0.683,0.68302,87699999.0
2006-02-06 14:26:00,0.68298,0.68305,0.68298,0.68305,29400000.0
2006-02-06 14:27:00,0.68305,0.6832,0.68305,0.68317,91199999.0
2006-02-06 14:28:00,0.68316,0.68316,0.68314,0.68314,15900000.0
2006-02-06 14:29:00,0.68308,0.68309,0.68295,0.683,84300000.0
2006-02-06 14:30:00,0.68307,0.68309,0.68295,0.68304,121999999.0
2006-02-06 14:31:00,0.68294,0.68304,0.68283,0.68299,121100000.0
2006-02-06 14:32:00,0.68297,0.683,0.68286,0.68292,104099999.0
2006-02-06 14:33:00,0.68293,0.68293,0.68285,0.68285,57500000.0
2006-02-06 14:34:00,0.68298,0.68298,0.6828,0.6829,59000000.0
2006-02-06 14:35:00,0.68279,0.68281,0.68273,0.68273,38900000.0
2006-02-06 14:36:00,0.68275,0.68275,0.6827,0.6827,52599999.0
2006-02-06 14:37:00,0.68275,0.68275,0.68267,0.6827,36300000.0
2006-02-06 14:38:00,0.6827,0.68275,0.6827,0.68275,21400000.0
2006-02-06 14:39:00,0.68268,0.68292,0.68268,0.68292,132200001.0
2006-02-06 14:40:00,0.68292,0.68292,0.68277,0.68289,92899999.0
2006-02-06 14:41:00,0.6829,0.68295,0.68283,0.6829,101900000.0
2006-02-06 14:42:00,0.6829,0.68292,0.68282,0.68291,114999999.0
2006-02-06 14:43:00,0.6828,0.68285,0.68272,0.68285,67100000.0
2006-02-06 14:44:00,0.68275,0.6829,0.68275,0.6829,54500000.0
2006-02-06 14:45:00,0.68284,0.68291,0.68277,0.6829,74000000.0
2006-02-06 14:46:00,0.68296,0.68303,0.68296,0.68299,83499998.0
2006-02-06 14:47:00,0.68298,0.6831,0.68295,0.683,100300001.0
2006-02-06 14:48:00,0.68307,0.68314,0.68307,0.68314,45799999.0
2006-02-06 14:49:00,0.6832,0.68329,0.6832,0.68321,141100001.0
2006-02-06 14:50:00,0.6832,0.68325,0.6832,0.68325,45099999.0
2006-02-06 14:51:00,0.6832,0.68332,0.68314,0.68332,54700000.0
2006-02-06 14:52:00,0.6833,0.68336,0.68317,0.68317,92899999.0
2006-02-06 14:53:00,0.6833,0.68332,0.68316,0.68316,65200000.0
2006-02-06 14:54:00,0.6833,0.6834,0.68325,0.68335,55599999.0
2006-02-06 14:55:00,0.6833,0.68335,0.6833,0.6833,114099998.0
2006-02-06 14:56:00,0.6833,0.6834,0.6833,0.6834,31200000.0
2006-02-06 14:57:00,0.68335,0.68344,0.68335,0.68343,68000002.0
2006-02-06 14:58:00,0.68335,0.68345,0.68335,0.68335,52600000.0
2006-02-06 14:59:00,0.68351,0.68354,0.6835,0.6835,47899999.0
2006-02-06 15:00:00,0.6835,0.68355,0.68345,0.6835,89100001.0
2006-02-06 15:01:00,0.6835,0.68354,0.68344,0.68347,82899999.0
2006-02-06 15:02:00,0.68354,0.68366,0.68347,0.68355,100199997.0
2006-02-06 15:03:00,0.68361,0.6838,0.68361,0.6838,57699999.0
2006-02-06 15:04:00,0.68373,0.68378,0.68359,0.68378,48799999.0
2006-02-06 15:05:00,0.6838,0.68385,0.68375,0.6838,88200000.0
2006-02-06 15:06:00,0.6838,0.6838,0.68358,0.68358,193400000.0
2006-02-06 15:07:00,0.68357,0.68362,0.68357,0.6836,51699999.0
2006-02-06 15:08:00,0.68359,0.6836,0.6834,0.6834,125999999.0
2006-02-06 15:09:00,0.68361,0.68361,0.68347,0.68355,86799999.0
2006-02-06 15:10:00,0.68355,0.6836,0.6835,0.6835,81600001.0
2006-02-06 15:11:00,0.68346,0.68354,0.68343,0.68343,71299998.0
2006-02-06 15:12:00,0.68345,0.68345,0.68338,0.6834,96399999.0
2006-02-06 15:13:00,0.68338,0.68339,0.68329,0.68333,66400000.0
2006-02-06 15:14:00,0.68331,0.68331,0.68299,0.68319,90100000.0
2006-02-06 15:15:00,0.68324,0.68324,0.68319,0.68319,76500001.0
2006-02-06 15:16:00,0.6831,0.68313,0.68303,0.68307,84599998.0
2006-02-06 15:17:00,0.683,0.68315,0.683,0.68315,26200000.0
2006-02-06 15:18:00,0.683,0.683,0.68283,0.68283,83799999.0
2006-02-06 15:19:00,0.68293,0.68293,0.68285,0.68287,126399999.0
2006-02-06 15:20:00,0.68288,0.68302,0.68286,0.68302,96400000.0
2006-02-06 15:21:00,0.68305,0.68305,0.683,0.683,74099999.0
2006-02-06 15:22:00,0.683,0.683,0.6828,0.68292,51200000.0
2006-02-06 15:23:00,0.68291,0.68291,0.6828,0.6828,90500000.0
2006-02-06 15:24:00,0.68285,0.68285,0.6826,0.6827,135600000.0
2006-02-06 15:25:00,0.68273,0.68284,0.68262,0.68275,139799999.0
2006-02-06 15:26:00,0.68268,0.68271,0.6826,0.6827,74000000.0
2006-02-06 15:27:00,0.6826,0.68284,0.6826,0.68274,76399998.0
2006-02-06 15:28:00,0.68265,0.6828,0.68262,0.68265,77299999.0
2006-02-06 15:29:00,0.68265,0.6828,0.68265,0.68277,137900003.0
2006-02-06 15:30:00,0.68291,0.683,0.68291,0.68292,60499999.0
2006-02-06 15:31:00,0.68295,0.68295,0.68285,0.68295,41800000.0
2006-02-06 15:32:00,0.68295,0.68295,0.68285,0.68285,84599999.0
2006-02-06 15:33:00,0.68292,0.68316,0.68292,0.68301,80999999.0
2006-02-06 15:34:00,0.68303,0.68303,0.68285,0.68297,58800000.0
2006-02-06 15:35:00,0.68296,0.68296,0.68294,0.68294,26400000.0
2006-02-06 15:36:00,0.68289,0.68301,0.68289,0.68298,83600000.0
2006-02-06 15:37:00,0.68304,0.68312,0.68295,0.68295,98400001.0
2006-02-06 15:38:00,0.683,0.68303,0.68292,0.68292,103899999.0
2006-02-06 15:39:00,0.68296,0.68336,0.68296,0.68336,106400000.0
2006-02-06 15:40:00,0.68336,0.6834,0.68287,0.68287,104500000.0
2006-02-06 15:41:00,0.68309,0.68334,0.68309,0.68329,53600001.0
2006-02-06 15:42:00,0.68327,0.68341,0.6832,0.68331,113300000.0
2006-02-06 15:43:00,0.68344,0.68346,0.68327,0.68327,76500000.0
2006-02-06 15:44:00,0.68318,0.68318,0.683,0.683,31800000.0
2006-02-06 15:45:00,0.68292,0.68297,0.68278,0.68278,76700000.0
2006-02-06 15:46:00,0.68275,0.68285,0.68262,0.68262,81199999.0
2006-02-06 15:47:00,0.68277,0.683,0.68277,0.683,60599999.0
2006-02-06 15:48:00,0.68304,0.68315,0.68288,0.68288,106200002.0
2006-02-06 15:49:00,0.68282,0.68288,0.6827,0.68288,98200002.0
2006-02-06 15:50:00,0.68281,0.68292,0.6827,0.6827,74899999.0
2006-02-06 15:51:00,0.68276,0.68278,0.6827,0.68277,62199999.0
2006-02-06 15:52:00,0.68263,0.6827,0.68261,0.68261,117399999.0
2006-02-06 15:53:00,0.68257,0.6827,0.68257,0.68267,90799997.0
2006-02-06 15:54:00,0.68266,0.68266,0.68254,0.68254,18300000.0
2006-02-06 15:55:00,0.68248,0.68258,0.68239,0.68258,163100001.0
2006-02-06 15:56:00,0.68243,0.68243,0.682,0.682,78700000.0
2006-02-06 15:57:00,0.68198,0.68203,0.68183,0.68183,133500001.0
2006-02-06 15:58:00,0.68195,0.68214,0.68195,0.68209,63700001.0
2006-02-06 15:59:00,0.68186,0.68187,0.68161,0.68187,112199999.0
2006-02-06 16:00:00,0.68189,0.68212,0.68154,0.68154,116400000.0
2006-02-06 16:01:00,0.68145,0.68145,0.68129,0.6813,42900000.0
2006-02-06 16:02:00,0.68139,0.68151,0.68138,0.68138,69300000.0
2006-02-06 16:03:00,0.68148,0.68154,0.68137,0.68154,116300001.0
2006-02-06 16:04:00,0.68164,0.68164,0.68151,0.68151,62000000.0
2006-02-06 16:05:00,0.68141,0.68155,0.68141,0.68152,86600001.0
2006-02-06 16:06:00,0.68162,0.68219,0.68162,0.68219,152899999.0
2006-02-06 16:07:00,0.68212,0.68222,0.68212,0.68222,77599998.0
2006-02-06 16:08:00,0.68214,0.68233,0.68211,0.68215,121099998.0
2006-02-06 16:09:00,0.68201,0.68206,0.68192,0.68203,88800001.0
2006-02-06 16:10:00,0.68202,0.68207,0.6819,0.68204,108200000.0
2006-02-06 16:11:00,0.68202,0.6821,0.68201,0.68201,76699999.0
2006-02-06 16:12:00,0.682,0.68212,0.682,0.68212,83100000.0
2006-02-06 16:13:00,0.6821,0.68217,0.682,0.682,52700000.0
2006-02-06 16:14:00,0.68205,0.68222,0.68205,0.6821,88699999.0
2006-02-06 16:15:00,0.68205,0.68221,0.68205,0.68212,165100002.0
2006-02-06 16:16:00,0.68224,0.6823,0.68195,0.68222,97099998.0
2006-02-06 16:17:00,0.68216,0.68223,0.68205,0.68223,70699999.0
2006-02-06 16:18:00,0.68219,0.68237,0.68214,0.68229,95800002.0
2006-02-06 16:19:00,0.6823,0.68233,0.68213,0.68232,107700001.0
2006-02-06 16:20:00,0.68229,0.68229,0.68213,0.68213,66600000.0
2006-02-06 16:21:00,0.68189,0.6821,0.68189,0.682,117599998.0
2006-02-06 16:22:00,0.68199,0.68199,0.68183,0.68197,126500001.0
2006-02-06 16:23:00,0.68199,0.68212,0.68199,0.68205,92499998.0
2006-02-06 16:24:00,0.68207,0.68207,0.68193,0.68193,94300000.0
2006-02-06 16:25:00,0.68194,0.68213,0.68186,0.6819,118699997.0
2006-02-06 16:26:00,0.6818,0.68195,0.6818,0.68186,61800000.0
2006-02-06 16:27:00,0.68193,0.68194,0.6818,0.6818,68600001.0
2006-02-06 16:28:00,0.68159,0.68202,0.68159,0.68194,116200001.0
2006-02-06 16:29:00,0.68201,0.68201,0.68191,0.68197,100500001.0
2006-02-06 16:30:00,0.68185,0.68194,0.68177,0.68177,69900001.0
2006-02-06 16:31:00,0.68177,0.68189,0.68175,0.68187,159499999.0
2006-02-06 16:32:00,0.68184,0.6819,0.68177,0.68183,146300001.0
2006-02-06 16:33:00,0.68183,0.68188,0.68173,0.68185,88300000.0
2006-02-06 16:34:00,0.68177,0.6818,0.68167,0.68167,117900000.0
2006-02-06 16:35:00,0.68159,0.68159,0.68128,0.68134,99799999.0
2006-02-06 16:36:00,0.68125,0.68142,0.68125,0.68142,116199997.0
2006-02-06 16:37:00,0.68134,0.68143,0.68134,0.68141,72700000.0
2006-02-06 16:38:00,0.68155,0.68168,0.68155,0.6816,99400000.0
2006-02-06 16:39:00,0.6816,0.6816,0.6816,0.6816,27900000.0
2006-02-06 16:40:00,0.68158,0.68159,0.68153,0.68153,71699999.0
2006-02-06 16:41:00,0.68159,0.68162,0.68158,0.68158,64500000.0
2006-02-06 16:42:00,0.68159,0.68161,0.68159,0.68161,23200000.0
2006-02-06 16:43:00,0.68163,0.68174,0.68163,0.68174,67000000.0
2006-02-06 16:44:00,0.6818,0.6818,0.68163,0.68163,73200001.0
2006-02-06 16:45:00,0.68179,0.68191,0.68179,0.68183,160300001.0
2006-02-06 16:46:00,0.68195,0.68198,0.68181,0.68198,123200000.0
2006-02-06 16:47:00,0.68212,0.68219,0.68204,0.68204,122800001.0
2006-02-06 16:48:00,0.68207,0.68208,0.68199,0.68208,100400000.0
2006-02-06 16:49:00,0.68193,0.68193,0.68184,0.68185,78000000.0
2006-02-06 16:50:00,0.68187,0.68187,0.6818,0.68182,61400001.0
2006-02-06 16:51:00,0.68187,0.68187,0.6817,0.6817,156300002.0
2006-02-06 16:52:00,0.68185,0.68188,0.68175,0.6818,51100000.0
2006-02-06 16:53:00,0.68172,0.68172,0.68146,0.68146,59000000.0
2006-02-06 16:54:00,0.6814,0.68166,0.6814,0.68164,134899996.0
2006-02-06 16:55:00,0.68163,0.6817,0.68155,0.68165,92699999.0
2006-02-06 16:56:00,0.68165,0.68165,0.6816,0.68163,62699998.0
2006-02-06 16:57:00,0.68162,0.68162,0.68145,0.68148,58900000.0
2006-02-06 16:58:00,0.68145,0.68152,0.68142,0.68144,157400001.0
2006-02-06 16:59:00,0.68137,0.68155,0.68128,0.68155,137399998.0
2006-02-06 17:00:00,0.68152,0.68156,0.68131,0.68155,130799998.0
2006-02-06 17:01:00,0.68167,0.68167,0.68148,0.6815,81099998.0
2006-02-06 17:02:00,0.68155,0.68166,0.68155,0.68163,51100000.0
2006-02-06 17:03:00,0.68151,0.68151,0.68111,0.68121,82300001.0
2006-02-06 17:04:00,0.68132,0.68134,0.68129,0.68129,100399997.0
2006-02-06 17:05:00,0.68135,0.68155,0.68135,0.68143,30400000.0
2006-02-06 17:06:00,0.6815,0.68175,0.6815,0.68169,70900000.0
2006-02-06 17:07:00,0.68171,0.68171,0.68149,0.68152,95299999.0
2006-02-06 17:08:00,0.68159,0.68168,0.68156,0.68168,84099999.0
2006-02-06 17:09:00,0.68173,0.68173,0.68159,0.68162,65600000.0
2006-02-06 17:10:00,0.68158,0.68161,0.68148,0.68148,27200000.0
2006-02-06 17:11:00,0.68132,0.6816,0.68132,0.6815,94399999.0
2006-02-06 17:12:00,0.68153,0.6816,0.68149,0.68155,105099999.0
2006-02-06 17:13:00,0.68163,0.68163,0.68149,0.68149,102900000.0
2006-02-06 17:14:00,0.68139,0.6816,0.68139,0.6816,63099999.0
2006-02-06 17:15:00,0.68169,0.68173,0.68164,0.68164,39800000.0
2006-02-06 17:16:00,0.68173,0.68188,0.68173,0.68177,78600000.0
2006-02-06 17:17:00,0.68165,0.68175,0.68165,0.6817,66999999.0
2006-02-06 17:18:00,0.68168,0.68168,0.68141,0.68141,107800001.0
2006-02-06 17:19:00,0.68138,0.6814,0.68122,0.68122,66200000.0
2006-02-06 17:20:00,0.68136,0.6814,0.68114,0.68115,69000000.0
2006-02-06 17:21:00,0.68102,0.6813,0.68102,0.6813,48500000.0
2006-02-06 17:22:00,0.68135,0.6815,0.68135,0.6815,88999999.0
2006-02-06 17:23:00,0.68145,0.68145,0.68132,0.68145,90000000.0
2006-02-06 17:24:00,0.68143,0.68153,0.68139,0.68153,61799999.0
2006-02-06 17:25:00,0.68148,0.68162,0.68143,0.68162,74599999.0
2006-02-06 17:26:00,0.68163,0.68165,0.68155,0.68155,68600000.0
2006-02-06 17:27:00,0.68171,0.68189,0.68171,0.68172,84699999.0
2006-02-06 17:28:00,0.68174,0.68188,0.68174,0.68188,66300000.0
2006-02-06 17:29:00,0.68193,0.68193,0.68177,0.68186,84800000.0
2006-02-06 17:30:00,0.68185,0.6819,0.6818,0.6818,94899999.0
2006-02-06 17:31:00,0.68175,0.6819,0.68175,0.68185,107599998.0
2006-02-06 17:32:00,0.68183,0.68192,0.68183,0.68184,74799999.0
2006-02-06 17:33:00,0.68193,0.68193,0.68188,0.6819,39200000.0
2006-02-06 17:34:00,0.6819,0.68194,0.68187,0.68187,46400000.0
2006-02-06 17:35:00,0.6819,0.68195,0.6819,0.68193,53299999.0
2006-02-06 17:36:00,0.68193,0.68199,0.68184,0.68188,96500000.0
2006-02-06 17:37:00,0.68185,0.68192,0.68185,0.68192,58000002.0
2006-02-06 17:38:00,0.68185,0.68192,0.68174,0.68183,188699999.0
2006-02-06 17:39:00,0.68178,0.68195,0.68177,0.68195,69500000.0
2006-02-06 17:40:00,0.68183,0.68187,0.68176,0.68176,59300000.0
2006-02-06 17:41:00,0.68188,0.68194,0.68183,0.68183,73400000.0
2006-02-06 17:42:00,0.6818,0.68185,0.68175,0.6818,68900000.0
2006-02-06 17:43:00,0.68187,0.68194,0.68181,0.68184,88900001.0
2006-02-06 17:44:00,0.68186,0.68193,0.68185,0.68193,114299999.0
2006-02-06 17:45:00,0.68198,0.68198,0.68183,0.68188,92399999.0
2006-02-06 17:46:00,0.6819,0.682,0.68186,0.68196,89200000.0
2006-02-06 17:47:00,0.68164,0.68196,0.68164,0.6819,76399999.0
2006-02-06 17:48:00,0.68195,0.68195,0.6819,0.68195,85900000.0
2006-02-06 17:49:00,0.68194,0.68205,0.68194,0.68205,32600001.0
2006-02-06 17:50:00,0.68199,0.68212,0.68192,0.68205,126399998.0
2006-02-06 17:51:00,0.682,0.6821,0.68195,0.68195,73400000.0
2006-02-06 17:52:00,0.68199,0.68206,0.68199,0.68206,12700000.0
2006-02-06 17:53:00,0.68213,0.68213,0.68204,0.6821,101499998.0
2006-02-06 17:54:00,0.68198,0.68204,0.68194,0.68204,46500000.0
2006-02-06 17:55:00,0.68198,0.68212,0.68198,0.68212,50500001.0
2006-02-06 17:56:00,0.68207,0.6822,0.68207,0.68218,83400001.0
2006-02-06 17:57:00,0.68188,0.68212,0.68188,0.68205,114599999.0
2006-02-06 17:58:00,0.68215,0.68215,0.6821,0.68212,67200000.0
2006-02-06 17:59:00,0.68206,0.68206,0.68185,0.68204,105100000.0
2006-02-06 18:00:00,0.6819,0.6819,0.68161,0.68161,34100000.0
2006-02-06 18:01:00,0.6816,0.6816,0.6815,0.6815,61100000.0
2006-02-06 18:02:00,0.68158,0.68159,0.6815,0.68159,36500000.0
2006-02-06 18:03:00,0.68163,0.6818,0.68163,0.6818,216900000.0
2006-02-06 18:04:00,0.68178,0.68194,0.68156,0.68156,172600001.0
2006-02-06 18:05:00,0.68158,0.68176,0.68145,0.68145,373599999.0
2006-02-06 18:06:00,0.68152,0.68171,0.68152,0.68171,133800001.0
2006-02-06 18:07:00,0.68168,0.68168,0.68152,0.68152,276200002.0
2006-02-06 18:08:00,0.68145,0.68159,0.68145,0.68154,119400000.0
2006-02-06 18:09:00,0.68155,0.68155,0.68135,0.68155,303100000.0
2006-02-06 18:10:00,0.68154,0.68167,0.68154,0.68161,176799998.0
2006-02-06 18:11:00,0.68163,0.68172,0.68156,0.68172,46300000.0
2006-02-06 18:12:00,0.68174,0.68174,0.6815,0.68158,88099998.0
2006-02-06 18:13:00,0.6818,0.6818,0.6818,0.6818,16600000.0
2006-02-06 18:14:00,0.6819,0.68191,0.68175,0.68191,70200001.0
2006-02-06 18:15:00,0.68175,0.68196,0.68175,0.68183,190400000.0
2006-02-06 18:16:00,0.6818,0.6818,0.68148,0.68164,283199997.0
2006-02-06 18:17:00,0.6816,0.6816,0.68147,0.68157,203300001.0
2006-02-06 18:18:00,0.68148,0.68181,0.68148,0.68162,253600000.0
2006-02-06 18:19:00,0.68162,0.68182,0.68148,0.68153,252500001.0
2006-02-06 18:20:00,0.68154,0.68172,0.68154,0.68165,112400000.0
2006-02-06 18:21:00,0.68159,0.68164,0.68153,0.68163,203700000.0
2006-02-06 18:22:00,0.68159,0.68159,0.68148,0.6815,143099999.0
2006-02-06 18:23:00,0.68148,0.68161,0.68145,0.68161,275000001.0
2006-02-06 18:24:00,0.68162,0.68167,0.68148,0.68163,317800002.0
2006-02-06 18:25:00,0.68157,0.68157,0.68132,0.68132,170000002.0
2006-02-06 18:26:00,0.68126,0.6814,0.6811,0.68115,149399999.0
2006-02-06 18:27:00,0.6811,0.68127,0.68098,0.681,257099998.0
2006-02-06 18:28:00,0.68095,0.68122,0.68095,0.68102,169899998.0
2006-02-06 18:29:00,0.68107,0.6813,0.68107,0.6813,226400002.0
2006-02-06 18:30:00,0.68129,0.68133,0.68122,0.68133,55000000.0
2006-02-06 18:31:00,0.68125,0.68125,0.68106,0.6811,203699999.0
2006-02-06 18:32:00,0.68125,0.6813,0.68115,0.68115,64600000.0
2006-02-06 18:33:00,0.68112,0.68112,0.68088,0.68092,300300003.0
2006-02-06 18:34:00,0.68102,0.68115,0.681,0.68114,143700001.0
2006-02-06 18:35:00,0.68118,0.68118,0.68095,0.68095,143900000.0
2006-02-06 18:36:00,0.681,0.68105,0.68095,0.68095,151999999.0
2006-02-06 18:37:00,0.68098,0.68137,0.68098,0.68137,89300000.0
2006-02-06 18:38:00,0.68138,0.68139,0.68119,0.68127,155200001.0
2006-02-06 18:39:00,0.68122,0.68133,0.68117,0.68126,345199997.0
2006-02-06 18:40:00,0.68123,0.68123,0.68095,0.68105,79800000.0
2006-02-06 18:41:00,0.68093,0.68115,0.68086,0.68086,277299999.0
2006-02-06 18:42:00,0.6809,0.68095,0.68085,0.68095,171699998.0
2006-02-06 18:43:00,0.6809,0.68108,0.68075,0.68095,699100005.0
2006-02-06 18:44:00,0.68095,0.68098,0.68083,0.68093,248599999.0
2006-02-06 18:45:00,0.681,0.681,0.68083,0.6809,504499999.0
2006-02-06 18:46:00,0.6809,0.68095,0.6809,0.6809,131900000.0
2006-02-06 18:47:00,0.68095,0.68118,0.68095,0.68102,152000002.0
2006-02-06 18:48:00,0.68104,0.68112,0.68084,0.68084,138899998.0
2006-02-06 18:49:00,0.6808,0.68102,0.6808,0.68091,115899999.0
2006-02-06 18:50:00,0.68083,0.68083,0.68067,0.68074,92100000.0
2006-02-06 18:51:00,0.68069,0.68095,0.68069,0.68092,124399999.0
2006-02-06 18:52:00,0.68095,0.68095,0.6809,0.6809,104199999.0
2006-02-06 18:53:00,0.6809,0.68095,0.68085,0.68095,119300003.0
2006-02-06 18:54:00,0.68097,0.68103,0.68093,0.68093,41400000.0
2006-02-06 18:55:00,0.68101,0.68104,0.68089,0.68093,105300000.0
2006-02-06 18:56:00,0.68093,0.68095,0.6809,0.6809,85199999.0
2006-02-06 18:57:00,0.68093,0.68095,0.68085,0.6809,57300000.0
2006-02-06 18:58:00,0.6809,0.68095,0.6809,0.68095,89999999.0
2006-02-06 18:59:00,0.68085,0.68095,0.68085,0.68095,190700000.0
2006-02-06 19:00:00,0.68093,0.68098,0.6809,0.68092,129299999.0
2006-02-06 19:01:00,0.68095,0.68095,0.68085,0.68085,73400000.0
2006-02-06 19:02:00,0.68088,0.68088,0.68075,0.68081,119299999.0
2006-02-06 19:03:00,0.68075,0.68101,0.68075,0.68082,221699998.0
2006-02-06 19:04:00,0.68085,0.68094,0.68073,0.68073,112000000.0
2006-02-06 19:05:00,0.6807,0.6809,0.6807,0.6809,150900000.0
2006-02-06 19:06:00,0.68095,0.68098,0.68085,0.6809,207300000.0
2006-02-06 19:07:00,0.68099,0.68112,0.68089,0.68096,266100000.0
2006-02-06 19:08:00,0.68102,0.68102,0.6807,0.6807,128200002.0
2006-02-06 19:09:00,0.6808,0.6808,0.68061,0.68066,84600002.0
2006-02-06 19:10:00,0.68063,0.68073,0.68063,0.6807,89700000.0
2006-02-06 19:11:00,0.68065,0.68075,0.68065,0.6807,86000000.0
2006-02-06 19:12:00,0.68066,0.68078,0.68066,0.68077,36600000.0
2006-02-06 19:13:00,0.6807,0.6807,0.68052,0.68052,51000000.0
2006-02-06 19:14:00,0.68055,0.68055,0.6805,0.6805,122800002.0
2006-02-06 19:15:00,0.68049,0.68049,0.6804,0.6804,68400000.0
2006-02-06 19:16:00,0.68035,0.68045,0.68035,0.68045,54699999.0
2006-02-06 19:17:00,0.6804,0.68045,0.68025,0.68037,74700000.0
2006-02-06 19:18:00,0.6804,0.68043,0.68035,0.68038,88300001.0
2006-02-06 19:19:00,0.68032,0.68067,0.68032,0.68067,85299999.0
2006-02-06 19:20:00,0.68075,0.6808,0.68065,0.68065,138299999.0
2006-02-06 19:21:00,0.6807,0.68075,0.6806,0.6807,116499998.0
2006-02-06 19:22:00,0.68064,0.68064,0.68051,0.68051,103799999.0
2006-02-06 19:23:00,0.68035,0.68048,0.68035,0.68041,69099999.0
2006-02-06 19:24:00,0.68045,0.68047,0.6804,0.6804,108500000.0
2006-02-06 19:25:00,0.68043,0.68048,0.68037,0.68048,68900000.0
2006-02-06 19:26:00,0.68049,0.68065,0.68049,0.68065,56699999.0
2006-02-06 19:27:00,0.68069,0.68069,0.68038,0.68052,166100000.0
2006-02-06 19:28:00,0.68075,0.68075,0.68051,0.68062,115799999.0
2006-02-06 19:29:00,0.68062,0.68069,0.68054,0.68068,83100000.0
2006-02-06 19:30:00,0.68073,0.68073,0.68064,0.68072,70200000.0
2006-02-06 19:31:00,0.68078,0.68078,0.6806,0.68075,80999999.0
2006-02-06 19:32:00,0.68075,0.68085,0.68065,0.6807,124799999.0
2006-02-06 19:33:00,0.68065,0.68075,0.68065,0.68075,53000001.0
2006-02-06 19:34:00,0.68073,0.68073,0.68058,0.68067,124400002.0
2006-02-06 19:35:00,0.68067,0.68075,0.68059,0.68073,166500000.0
2006-02-06 19:36:00,0.68073,0.68077,0.68065,0.6807,166699999.0
2006-02-06 19:37:00,0.68071,0.68081,0.6807,0.6807,81900001.0
2006-02-06 19:38:00,0.68078,0.68078,0.68072,0.68072,78000000.0
2006-02-06 19:39:00,0.68075,0.68078,0.68068,0.6807,205900000.0
2006-02-06 19:40:00,0.68081,0.68082,0.68072,0.68072,72100001.0
2006-02-06 19:41:00,0.68069,0.6807,0.68058,0.6807,75800001.0
2006-02-06 19:42:00,0.6808,0.68098,0.6808,0.6808,75200000.0
2006-02-06 19:43:00,0.68077,0.68083,0.68073,0.68077,89999999.0
2006-02-06 19:44:00,0.68089,0.68089,0.68074,0.68077,106899999.0
2006-02-06 19:45:00,0.68081,0.68098,0.68081,0.68082,48700000.0
2006-02-06 19:46:00,0.68077,0.68077,0.68055,0.68069,137500000.0
2006-02-06 19:47:00,0.68068,0.68074,0.68068,0.6807,60900000.0
2006-02-06 19:48:00,0.68065,0.68075,0.68065,0.6807,91200002.0
2006-02-06 19:49:00,0.6807,0.6809,0.68056,0.68056,82399999.0
2006-02-06 19:50:00,0.68076,0.68106,0.68076,0.68084,121400000.0
2006-02-06 19:51:00,0.68085,0.6809,0.6808,0.68085,154100000.0
2006-02-06 19:52:00,0.68093,0.68095,0.68082,0.68095,153200000.0
2006-02-06 19:53:00,0.681,0.68102,0.68093,0.68093,114700001.0
2006-02-06 19:54:00,0.68091,0.68106,0.68091,0.68094,153800001.0
2006-02-06 19:55:00,0.68085,0.68095,0.68085,0.68095,258500001.0
2006-02-06 19:56:00,0.68093,0.681,0.68088,0.6809,263299997.0
2006-02-06 19:57:00,0.68095,0.68095,0.68085,0.6809,87400000.0
2006-02-06 19:58:00,0.6809,0.6809,0.68072,0.68072,249600004.0
2006-02-06 19:59:00,0.6807,0.68075,0.68065,0.68065,77299999.0
2006-02-06 20:00:00,0.68067,0.68077,0.68065,0.6807,281899999.0
2006-02-06 20:01:00,0.6807,0.68075,0.68062,0.68073,105700000.0
2006-02-06 20:02:00,0.68075,0.68075,0.6807,0.6807,97200001.0
2006-02-06 20:03:00,0.6808,0.6808,0.6807,0.68077,71200001.0
2006-02-06 20:04:00,0.68075,0.6808,0.68065,0.68075,126099999.0
2006-02-06 20:05:00,0.68077,0.6808,0.68065,0.6808,128300000.0
2006-02-06 20:06:00,0.6808,0.6808,0.68065,0.68075,287199999.0
2006-02-06 20:07:00,0.68073,0.68077,0.68065,0.68065,66500000.0
2006-02-06 20:08:00,0.6807,0.68075,0.6807,0.68072,72600000.0
2006-02-06 20:09:00,0.68075,0.6808,0.6805,0.6807,141999998.0
2006-02-06 20:10:00,0.68065,0.68075,0.68065,0.68075,168200000.0
2006-02-06 20:11:00,0.6807,0.68072,0.6807,0.68072,67200000.0
2006-02-06 20:12:00,0.68075,0.68075,0.68065,0.6807,89000000.0
2006-02-06 20:13:00,0.68078,0.6808,0.68045,0.6807,88800001.0
2006-02-06 20:14:00,0.68078,0.6808,0.6807,0.6808,145199998.0
2006-02-06 20:15:00,0.6807,0.68075,0.6807,0.68075,90500001.0
2006-02-06 20:16:00,0.68075,0.68085,0.68065,0.68065,495199999.0
2006-02-06 20:17:00,0.68062,0.68077,0.68062,0.68075,211100000.0
2006-02-06 20:18:00,0.68072,0.68075,0.68067,0.68075,135300001.0
2006-02-06 20:19:00,0.68075,0.68075,0.6807,0.68075,50700000.0
2006-02-06 20:20:00,0.6808,0.6808,0.68065,0.6807,55200000.0
2006-02-06 20:21:00,0.68072,0.6808,0.6807,0.68075,62900000.0
2006-02-06 20:22:00,0.68075,0.68075,0.6807,0.68075,117499999.0
2006-02-06 20:23:00,0.68075,0.6808,0.68065,0.6808,108700000.0
2006-02-06 20:24:00,0.68075,0.68075,0.68045,0.68075,83800000.0
2006-02-06 20:25:00,0.68075,0.68077,0.68065,0.6807,79700000.0
2006-02-06 20:26:00,0.68075,0.6808,0.68065,0.6807,79499999.0
2006-02-06 20:27:00,0.6807,0.68075,0.6807,0.68075,115999999.0
2006-02-06 20:28:00,0.68075,0.68075,0.6807,0.68075,38800001.0
2006-02-06 20:29:00,0.68075,0.6808,0.6807,0.68075,183700001.0
2006-02-06 20:30:00,0.68065,0.6808,0.68065,0.68075,242199998.0
2006-02-06 20:31:00,0.68078,0.68078,0.68065,0.68075,203400002.0
2006-02-06 20:32:00,0.68065,0.68075,0.68065,0.68072,115800001.0
2006-02-06 20:33:00,0.6807,0.68077,0.68065,0.68067,142699999.0
2006-02-06 20:34:00,0.68075,0.68075,0.68067,0.68075,169099996.0
2006-02-06 20:35:00,0.68075,0.68075,0.68065,0.6807,109500000.0
2006-02-06 20:36:00,0.6807,0.68085,0.6806,0.68065,126899999.0
2006-02-06 20:37:00,0.68067,0.68085,0.68065,0.6807,115500000.0
2006-02-06 20:38:00,0.6807,0.68072,0.68065,0.6807,193600002.0
2006-02-06 20:39:00,0.6807,0.68075,0.6807,0.68075,59000000.0
2006-02-06 20:40:00,0.6807,0.6808,0.68065,0.6807,162500000.0
2006-02-06 20:41:00,0.6807,0.68075,0.68065,0.68075,173899997.0
2006-02-06 20:42:00,0.6807,0.68075,0.68062,0.6807,48700000.0
2006-02-06 20:43:00,0.6807,0.6808,0.6807,0.6807,134000001.0
2006-02-06 20:44:00,0.68065,0.68075,0.68065,0.68075,19000000.0
2006-02-06 20:45:00,0.6807,0.68075,0.68063,0.68065,62100000.0
2006-02-06 20:46:00,0.68075,0.68075,0.68063,0.68063,80800000.0
2006-02-06 20:47:00,0.6807,0.68075,0.6807,0.68072,76100000.0
2006-02-06 20:48:00,0.68065,0.68075,0.68065,0.68065,74500000.0
2006-02-06 20:49:00,0.68065,0.68075,0.6806,0.6807,76700000.0
2006-02-06 20:50:00,0.6807,0.68072,0.68063,0.68065,146700001.0
2006-02-06 20:51:00,0.68065,0.68075,0.68065,0.6807,99700001.0
2006-02-06 20:52:00,0.6807,0.6808,0.68065,0.68065,84300000.0
2006-02-06 20:53:00,0.68075,0.6808,0.68067,0.6807,293800000.0
2006-02-06 20:54:00,0.6807,0.68075,0.68065,0.68075,206799998.0
2006-02-06 20:55:00,0.68065,0.6807,0.68065,0.6807,19100000.0
2006-02-06 20:56:00,0.68068,0.6808,0.68045,0.68073,120799998.0
2006-02-06 20:57:00,0.6807,0.6808,0.68055,0.6807,98899999.0
2006-02-06 20:58:00,0.6807,0.6808,0.68065,0.68065,238900001.0
2006-02-06 20:59:00,0.6807,0.6808,0.68065,0.6807,182500001.0
2006-02-06 21:00:00,0.6807,0.68073,0.68065,0.6807,191800002.0
2006-02-06 21:01:00,0.6806,0.68072,0.6806,0.68072,90200000.0
2006-02-06 21:02:00,0.6807,0.68075,0.68067,0.6807,119800002.0
2006-02-06 21:03:00,0.68075,0.6808,0.68065,0.6808,141499998.0
2006-02-06 21:04:00,0.6807,0.68075,0.68065,0.68065,63000000.0
2006-02-06 21:05:00,0.68075,0.6808,0.68065,0.6807,86800000.0
2006-02-06 21:06:00,0.68065,0.6808,0.68065,0.6807,131400002.0
2006-02-06 21:07:00,0.68075,0.68075,0.6807,0.6807,49700000.0
2006-02-06 21:08:00,0.6807,0.68075,0.6806,0.6807,146100000.0
2006-02-06 21:09:00,0.6807,0.6808,0.68065,0.68075,123599999.0
2006-02-06 21:10:00,0.6807,0.68075,0.6807,0.68075,94700002.0
2006-02-06 21:11:00,0.6807,0.6807,0.6807,0.6807,800000.0
2006-02-06 21:12:00,0.68065,0.68077,0.68065,0.68072,96099999.0
2006-02-06 21:13:00,0.68068,0.68073,0.68065,0.6807,78400001.0
2006-02-06 21:14:00,0.68075,0.68075,0.6807,0.6807,94899998.0
2006-02-06 21:15:00,0.6807,0.6808,0.68065,0.6807,290300001.0
2006-02-06 21:16:00,0.68075,0.68075,0.68058,0.68065,64800000.0
2006-02-06 21:17:00,0.68065,0.68075,0.68055,0.68075,151799999.0
2006-02-06 21:18:00,0.68075,0.68075,0.68065,0.68072,133800001.0
2006-02-06 21:19:00,0.68075,0.68075,0.68065,0.6807,120600001.0
2006-02-06 21:20:00,0.68075,0.6808,0.6806,0.68065,211599999.0
2006-02-06 21:21:00,0.68075,0.68075,0.68065,0.68075,93900001.0
2006-02-06 21:22:00,0.68075,0.68075,0.68065,0.6807,100899998.0
2006-02-06 21:23:00,0.68065,0.68075,0.68065,0.68075,172099999.0
2006-02-06 21:24:00,0.68075,0.68075,0.68065,0.6807,57500000.0
2006-02-06 21:25:00,0.6807,0.68075,0.6807,0.68075,126299998.0
2006-02-06 21:26:00,0.68072,0.68075,0.68065,0.68068,157099999.0
2006-02-06 21:27:00,0.6807,0.68075,0.68065,0.68075,83800001.0
2006-02-06 21:28:00,0.68075,0.68075,0.6807,0.6807,50200001.0
2006-02-06 21:29:00,0.6807,0.68075,0.68055,0.68065,132199999.0
2006-02-06 21:30:00,0.68072,0.6808,0.68065,0.68075,171599999.0
2006-02-06 21:31:00,0.68075,0.68075,0.6807,0.6807,10500000.0
2006-02-06 21:32:00,0.6807,0.68075,0.68065,0.68075,55299999.0
2006-02-06 21:33:00,0.68075,0.68075,0.6807,0.68075,61399999.0
2006-02-06 21:34:00,0.68075,0.68075,0.68062,0.68062,146299997.0
2006-02-06 21:35:00,0.6807,0.68075,0.68067,0.6807,210100000.0
2006-02-06 21:36:00,0.6807,0.6808,0.68062,0.68075,188399999.0
2006-02-06 21:37:00,0.68072,0.6808,0.6807,0.68075,92799999.0
2006-02-06 21:38:00,0.68075,0.6808,0.6807,0.68072,91399999.0
2006-02-06 21:39:00,0.6807,0.68075,0.6806,0.68072,110500002.0
2006-02-06 21:40:00,0.68075,0.6808,0.6806,0.68078,174200000.0
2006-02-06 21:41:00,0.6807,0.68075,0.68065,0.68075,116100001.0
2006-02-06 21:42:00,0.68072,0.68075,0.6807,0.68075,68600000.0
2006-02-06 21:43:00,0.6807,0.6808,0.68065,0.68065,63100001.0
2006-02-06 21:44:00,0.68075,0.68075,0.68055,0.68055,61000000.0
2006-02-06 21:45:00,0.6807,0.68075,0.68062,0.6807,62099999.0
2006-02-06 21:46:00,0.68068,0.68075,0.68067,0.68067,114099997.0
2006-02-06 21:47:00,0.6807,0.68075,0.6807,0.68075,60000001.0
2006-02-06 21:48:00,0.68075,0.68075,0.68075,0.68075,66900000.0
2006-02-06 21:49:00,0.6807,0.68075,0.6806,0.68068,88599998.0
2006-02-06 21:50:00,0.68075,0.6808,0.68065,0.68072,82500000.0
2006-02-06 21:51:00,0.6807,0.68075,0.68067,0.68075,90299998.0
2006-02-06 21:52:00,0.6807,0.68085,0.68067,0.68075,83500001.0
2006-02-06 21:53:00,0.68065,0.68075,0.68065,0.68075,48400000.0
2006-02-06 21:54:00,0.68075,0.68075,0.68065,0.6807,115999998.0
2006-02-06 21:55:00,0.6807,0.68075,0.68068,0.6807,63800000.0
2006-02-06 21:56:00,0.68075,0.68075,0.68065,0.68065,46599999.0
2006-02-06 21:57:00,0.6807,0.68075,0.6806,0.68072,199299998.0
2006-02-06 21:58:00,0.6807,0.68075,0.6807,0.68075,45700000.0
2006-02-06 21:59:00,0.6807,0.6808,0.6807,0.6807,88299998.0
2006-02-06 22:00:00,0.6807,0.68075,0.68065,0.68075,111599999.0
2006-02-06 22:01:00,0.68072,0.68075,0.68065,0.6807,113500001.0
2006-02-06 22:02:00,0.68075,0.68075,0.6807,0.6807,59300000.0
2006-02-06 22:03:00,0.68075,0.68075,0.68072,0.68073,72100001.0
2006-02-06 22:04:00,0.6807,0.68075,0.68065,0.6807,77200000.0
2006-02-06 22:05:00,0.68065,0.6808,0.68065,0.68067,143599999.0
2006-02-06 22:06:00,0.68055,0.68085,0.68055,0.6807,154400002.0
2006-02-06 22:07:00,0.6807,0.68075,0.68065,0.68065,96500000.0
2006-02-06 22:08:00,0.6807,0.68085,0.68065,0.68085,79899999.0
2006-02-06 22:09:00,0.68075,0.68075,0.68065,0.68072,80199999.0
2006-02-06 22:10:00,0.6807,0.68075,0.68065,0.6807,48700000.0
2006-02-06 22:11:00,0.68062,0.68075,0.68062,0.68075,88300000.0
2006-02-06 22:12:00,0.6807,0.68075,0.68062,0.68068,124400000.0
2006-02-06 22:13:00,0.6808,0.6808,0.68065,0.6807,72600000.0
2006-02-06 22:14:00,0.68075,0.68075,0.6806,0.68072,128000000.0
2006-02-06 22:15:00,0.68072,0.68075,0.68065,0.6807,89999999.0
2006-02-06 22:16:00,0.68068,0.68077,0.68068,0.6807,37100000.0
2006-02-06 22:17:00,0.68075,0.68075,0.68065,0.68075,94100000.0
2006-02-06 22:18:00,0.68075,0.68075,0.6806,0.6806,102700000.0
2006-02-06 22:19:00,0.6807,0.6808,0.6806,0.6807,83799999.0
2006-02-06 22:20:00,0.68075,0.68075,0.6807,0.6807,61899999.0
2006-02-06 22:21:00,0.68075,0.68075,0.68065,0.68075,152200001.0
2006-02-06 22:22:00,0.68078,0.68078,0.68065,0.68065,78000001.0
2006-02-06 22:23:00,0.68065,0.6808,0.68065,0.68075,91700001.0
2006-02-06 22:24:00,0.68065,0.68075,0.68062,0.68075,177099999.0
2006-02-06 22:25:00,0.68065,0.68075,0.68065,0.6807,103999999.0
2006-02-06 22:26:00,0.6807,0.68075,0.68067,0.68075,100700002.0
2006-02-06 22:27:00,0.68065,0.6808,0.68065,0.6808,70199999.0
2006-02-06 22:28:00,0.6806,0.68072,0.6806,0.68072,68399999.0
2006-02-06 22:29:00,0.6807,0.68075,0.6807,0.6807,53099999.0
2006-02-06 22:30:00,0.68075,0.6808,0.6807,0.68075,119499999.0
2006-02-06 22:31:00,0.68075,0.68075,0.68062,0.68062,64700000.0
2006-02-06 22:32:00,0.68075,0.68075,0.68075,0.68075,28600000.0
2006-02-06 22:33:00,0.6807,0.68075,0.6807,0.68075,105999999.0
2006-02-06 22:34:00,0.6807,0.68075,0.68045,0.68072,86000000.0
2006-02-06 22:35:00,0.68077,0.68077,0.68068,0.68068,93399999.0
2006-02-06 22:36:00,0.6807,0.68075,0.68065,0.6807,131800000.0
2006-02-06 22:37:00,0.6807,0.6807,0.68065,0.6807,95700001.0
2006-02-06 22:38:00,0.6806,0.6807,0.68045,0.6807,81599999.0
2006-02-06 22:39:00,0.6807,0.68075,0.6807,0.68075,30300000.0
2006-02-06 22:40:00,0.6807,0.68075,0.6806,0.68065,92300000.0
2006-02-06 22:41:00,0.6807,0.6807,0.68067,0.6807,56900000.0
2006-02-06 22:42:00,0.6807,0.68078,0.68065,0.68078,118800001.0
2006-02-06 22:43:00,0.6807,0.6808,0.68055,0.6807,147399999.0
2006-02-06 22:44:00,0.68075,0.68077,0.68062,0.68062,174600000.0
2006-02-06 22:45:00,0.6807,0.6808,0.68065,0.6807,205000001.0
2006-02-06 22:46:00,0.68072,0.68075,0.6805,0.68065,180300003.0
2006-02-06 22:47:00,0.68065,0.68075,0.68065,0.68073,77299999.0
2006-02-06 22:48:00,0.68068,0.6808,0.68055,0.6807,89300001.0
2006-02-06 22:49:00,0.6807,0.6807,0.6807,0.6807,24700000.0
2006-02-06 22:50:00,0.68075,0.68075,0.68045,0.6807,241700001.0
2006-02-06 22:51:00,0.6807,0.68075,0.68062,0.68065,179200000.0
2006-02-06 22:52:00,0.68072,0.68072,0.68065,0.6807,73000000.0
2006-02-06 22:53:00,0.68075,0.68075,0.68065,0.68075,112999999.0
2006-02-06 22:54:00,0.68073,0.68075,0.68065,0.68065,121900001.0
2006-02-06 22:55:00,0.68065,0.6808,0.68065,0.68065,143700002.0
2006-02-06 22:56:00,0.68075,0.68077,0.68065,0.6807,103600001.0
2006-02-06 22:57:00,0.6807,0.68085,0.68067,0.68073,111499999.0
2006-02-06 22:58:00,0.6807,0.6808,0.68065,0.6807,85900000.0
2006-02-06 22:59:00,0.68055,0.68075,0.6805,0.6805,163999998.0
2006-02-06 23:00:00,0.68055,0.68075,0.68055,0.6807,90699999.0
2006-02-06 23:01:00,0.6807,0.68077,0.6806,0.68075,74499999.0
2006-02-06 23:02:00,0.68073,0.68073,0.68073,0.68073,6000000.0
2006-02-06 23:03:00,0.68075,0.68075,0.68055,0.6807,67200000.0
2006-02-06 23:04:00,0.68073,0.68075,0.68065,0.68065,53600000.0
2006-02-06 23:05:00,0.6807,0.68087,0.68065,0.68075,63700000.0
2006-02-06 23:06:00,0.68075,0.68075,0.68065,0.68065,101400001.0
2006-02-06 23:07:00,0.68065,0.68075,0.6806,0.68067,91000001.0
2006-02-06 23:08:00,0.68077,0.68077,0.68065,0.6807,105900000.0
2006-02-06 23:09:00,0.68075,0.68082,0.68073,0.68075,54000000.0
2006-02-06 23:10:00,0.6807,0.68075,0.6807,0.6807,84899999.0
2006-02-06 23:11:00,0.68075,0.6808,0.6807,0.6807,91300000.0
2006-02-06 23:12:00,0.68065,0.68077,0.68065,0.68077,66999999.0
2006-02-06 23:13:00,0.68075,0.68075,0.68065,0.68073,99499999.0
2006-02-06 23:14:00,0.68073,0.6808,0.6807,0.6807,58500000.0
2006-02-06 23:15:00,0.6807,0.6807,0.68065,0.68065,73300001.0
2006-02-06 23:16:00,0.6807,0.68075,0.68065,0.68075,69000000.0
2006-02-06 23:17:00,0.68073,0.68075,0.68055,0.68062,72599999.0
2006-02-06 23:18:00,0.6807,0.68075,0.68055,0.68075,42400000.0
2006-02-06 23:19:00,0.68065,0.6807,0.68063,0.6807,79799999.0
2006-02-06 23:20:00,0.68075,0.6808,0.68065,0.68075,96900000.0
2006-02-06 23:21:00,0.68065,0.6807,0.68065,0.6807,23900000.0
2006-02-06 23:22:00,0.68065,0.68075,0.68065,0.68075,62000001.0
2006-02-06 23:23:00,0.6807,0.68075,0.68065,0.68065,49500000.0
2006-02-06 23:24:00,0.68065,0.68075,0.6806,0.68075,55800000.0
2006-02-06 23:25:00,0.68073,0.68075,0.6806,0.68075,114299999.0
2006-02-06 23:26:00,0.6807,0.68075,0.68067,0.68075,98599999.0
2006-02-06 23:27:00,0.68075,0.68075,0.6807,0.6807,68300001.0
2006-02-06 23:28:00,0.6807,0.68075,0.68065,0.68075,50900000.0
2006-02-06 23:29:00,0.68075,0.68075,0.68065,0.6807,59599999.0
2006-02-06 23:30:00,0.68065,0.68075,0.68065,0.68075,62800000.0
2006-02-06 23:31:00,0.6807,0.68075,0.6807,0.6807,53500000.0
2006-02-06 23:32:00,0.68075,0.68075,0.68065,0.68072,61199999.0
2006-02-06 23:33:00,0.68065,0.68077,0.68065,0.68067,62800000.0
2006-02-06 23:34:00,0.6807,0.68075,0.68065,0.6807,57300000.0
2006-02-06 23:35:00,0.68075,0.6808,0.68065,0.6808,114999998.0
2006-02-06 23:36:00,0.68072,0.6808,0.68065,0.68075,55400000.0
2006-02-06 23:37:00,0.68072,0.68075,0.68072,0.68075,63700000.0
2006-02-06 23:38:00,0.68075,0.6808,0.68065,0.68075,70099999.0
2006-02-06 23:39:00,0.68065,0.68075,0.68065,0.68068,95200001.0
2006-02-06 23:40:00,0.68075,0.68075,0.6807,0.6807,25499999.0
2006-02-06 23:41:00,0.68075,0.68075,0.68065,0.68075,18400000.0
2006-02-06 23:42:00,0.68065,0.6807,0.68065,0.6807,43900000.0
2006-02-06 23:43:00,0.68075,0.68075,0.68065,0.68075,68600000.0
2006-02-06 23:44:00,0.68075,0.68075,0.6807,0.6807,26700000.0
2006-02-06 23:45:00,0.6808,0.6808,0.68065,0.6807,99299998.0
2006-02-06 23:46:00,0.6807,0.6808,0.6807,0.68075,151900000.0
2006-02-06 23:47:00,0.68075,0.68075,0.68067,0.68067,49400000.0
2006-02-06 23:48:00,0.68065,0.6807,0.68065,0.68065,45699999.0
2006-02-06 23:49:00,0.68075,0.68075,0.68065,0.6807,76700000.0
2006-02-06 23:50:00,0.68065,0.68075,0.68065,0.68075,37100000.0
2006-02-06 23:51:00,0.6807,0.68075,0.68062,0.68075,44300000.0
2006-02-06 23:52:00,0.68065,0.6808,0.68065,0.68072,113700003.0
2006-02-06 23:53:00,0.68068,0.68075,0.68065,0.6807,54400000.0
2006-02-06 23:54:00,0.6807,0.6808,0.6806,0.68075,103499998.0
2006-02-06 23:55:00,0.68075,0.68075,0.68067,0.68067,102100000.0
2006-02-06 23:56:00,0.68075,0.68075,0.68065,0.6807,160499999.0
2006-02-06 23:57:00,0.6807,0.68075,0.6807,0.6807,64799998.0
2006-02-06 23:58:00,0.6807,0.68075,0.68065,0.68075,13600000.0
2006-02-06 23:59:00,0.68065,0.68075,0.68065,0.68065,72700000.0
2006-02-07 00:00:00,0.68075,0.68075,0.6807,0.6807,60500000.0
2006-02-07 00:01:00,0.68034,0.68068,0.68034,0.68062,56300000.0
2006-02-07 00:02:00,0.68061,0.68061,0.68032,0.68041,70999999.0
2006-02-07 00:03:00,0.68036,0.68056,0.68036,0.68039,110999999.0
2006-02-07 00:04:00,0.6803,0.68074,0.68017,0.68048,185699998.0
2006-02-07 00:05:00,0.68056,0.68057,0.68026,0.68036,76000000.0
2006-02-07 00:06:00,0.68036,0.68061,0.68036,0.68061,89200000.0
2006-02-07 00:07:00,0.68059,0.6807,0.68048,0.68067,155300001.0
2006-02-07 00:08:00,0.68055,0.68055,0.68029,0.68037,66799999.0
2006-02-07 00:09:00,0.68035,0.6805,0.68023,0.68024,72500000.0
2006-02-07 00:10:00,0.68039,0.68062,0.68035,0.68043,86799999.0
2006-02-07 00:11:00,0.68027,0.68035,0.68019,0.68029,77100000.0
2006-02-07 00:12:00,0.68024,0.68054,0.68023,0.68032,101300000.0
2006-02-07 00:13:00,0.68032,0.68055,0.68014,0.68053,70900001.0
2006-02-07 00:14:00,0.68027,0.68038,0.67975,0.68003,117000001.0
2006-02-07 00:15:00,0.68003,0.68048,0.67993,0.68045,122000001.0
2006-02-07 00:16:00,0.68051,0.68051,0.68016,0.6802,72700000.0
2006-02-07 00:17:00,0.6803,0.68048,0.68013,0.68046,107000001.0
2006-02-07 00:18:00,0.68046,0.68053,0.68031,0.6804,58000001.0
2006-02-07 00:19:00,0.68037,0.68052,0.68034,0.68052,140100000.0
2006-02-07 00:20:00,0.68049,0.68051,0.68031,0.6804,84200000.0
2006-02-07 00:21:00,0.68027,0.6805,0.68027,0.68048,136500001.0
2006-02-07 00:22:00,0.68023,0.6806,0.68011,0.68025,99799999.0
2006-02-07 00:23:00,0.68011,0.68038,0.68006,0.68034,84400000.0
2006-02-07 00:24:00,0.68049,0.68049,0.68033,0.68042,159399999.0
2006-02-07 00:25:00,0.68053,0.68053,0.68034,0.68038,165200000.0
2006-02-07 00:26:00,0.68059,0.68059,0.68018,0.68028,113100002.0
2006-02-07 00:27:00,0.68008,0.68061,0.68008,0.68061,81900000.0
2006-02-07 00:28:00,0.6802,0.68081,0.6802,0.6805,168100001.0
2006-02-07 00:29:00,0.68019,0.68057,0.68018,0.68056,149800001.0
2006-02-07 00:30:00,0.68073,0.68073,0.68024,0.68024,50100000.0
2006-02-07 00:31:00,0.68051,0.6806,0.6805,0.68058,29400000.0
2006-02-07 00:32:00,0.68062,0.68065,0.6806,0.6806,111500002.0
2006-02-07 00:33:00,0.68065,0.68065,0.6805,0.6805,80500000.0
2006-02-07 00:34:00,0.68062,0.68062,0.68054,0.68058,42200000.0
2006-02-07 00:35:00,0.6805,0.6806,0.6804,0.6805,59399999.0
2006-02-07 00:36:00,0.68058,0.68064,0.68055,0.68057,43200000.0
2006-02-07 00:37:00,0.68075,0.68075,0.68055,0.68062,129900000.0
2006-02-07 00:38:00,0.68057,0.68057,0.68035,0.68057,74399999.0
2006-02-07 00:39:00,0.68065,0.68065,0.68055,0.68065,103399999.0
2006-02-07 00:40:00,0.68063,0.68073,0.68063,0.68069,89400000.0
2006-02-07 00:41:00,0.68075,0.68075,0.68055,0.6807,59199999.0
2006-02-07 00:42:00,0.68067,0.68075,0.68067,0.6807,40500001.0
2006-02-07 00:43:00,0.68075,0.68075,0.68065,0.68068,72400000.0
2006-02-07 00:44:00,0.68075,0.68075,0.68065,0.68065,51699999.0
2006-02-07 00:45:00,0.68065,0.68075,0.68065,0.6807,75899999.0
2006-02-07 00:46:00,0.68072,0.68078,0.68072,0.68078,74399999.0
2006-02-07 00:47:00,0.68085,0.68085,0.6808,0.6808,42600002.0
2006-02-07 00:48:00,0.68085,0.6809,0.6808,0.68085,107299999.0
2006-02-07 00:49:00,0.68073,0.68073,0.68047,0.6807,99800000.0
2006-02-07 00:50:00,0.6807,0.68075,0.6806,0.68075,74699998.0
2006-02-07 00:51:00,0.6807,0.6807,0.6807,0.6807,15200000.0
2006-02-07 00:52:00,0.6807,0.68078,0.68065,0.68073,62200000.0
2006-02-07 00:53:00,0.68072,0.6808,0.68071,0.68078,99900000.0
2006-02-07 00:54:00,0.6807,0.68075,0.68063,0.68075,96600000.0
2006-02-07 00:55:00,0.68072,0.68073,0.68066,0.68073,71199999.0
2006-02-07 00:56:00,0.68075,0.68075,0.6807,0.68073,72399999.0
2006-02-07 00:57:00,0.68057,0.68057,0.68036,0.68036,64699999.0
2006-02-07 00:58:00,0.68032,0.68043,0.6803,0.68043,130100002.0
2006-02-07 00:59:00,0.68034,0.68037,0.68022,0.68035,75200000.0
2006-02-07 01:00:00,0.68034,0.68042,0.68034,0.68034,27199999.0
2006-02-07 01:01:00,0.68027,0.68033,0.68027,0.68033,54600001.0
2006-02-07 01:02:00,0.68032,0.68033,0.68032,0.68033,24900000.0
2006-02-07 01:03:00,0.68042,0.68045,0.68035,0.6804,102899999.0
2006-02-07 01:04:00,0.68038,0.68038,0.68028,0.68032,79400000.0
2006-02-07 01:05:00,0.68024,0.68024,0.68023,0.68023,26200000.0
2006-02-07 01:06:00,0.68039,0.68049,0.68033,0.68038,62600000.0
2006-02-07 01:07:00,0.68036,0.68043,0.68033,0.68043,55300000.0
2006-02-07 01:08:00,0.68037,0.6804,0.68037,0.6804,37800002.0
2006-02-07 01:09:00,0.68042,0.68042,0.6803,0.68039,57900000.0
2006-02-07 01:10:00,0.68038,0.68055,0.68038,0.68055,46000000.0
2006-02-07 01:11:00,0.6806,0.68077,0.68055,0.68055,106300000.0
2006-02-07 01:12:00,0.68058,0.6807,0.68055,0.68055,91500000.0
2006-02-07 01:13:00,0.6807,0.68082,0.68068,0.68082,89099999.0
2006-02-07 01:14:00,0.68075,0.68085,0.68075,0.68077,46999999.0
2006-02-07 01:15:00,0.68083,0.68083,0.68078,0.68078,41500000.0
2006-02-07 01:16:00,0.68076,0.68088,0.68076,0.68085,71100000.0
2006-02-07 01:17:00,0.68089,0.68091,0.68089,0.68091,26200000.0
2006-02-07 01:18:00,0.68093,0.68095,0.6808,0.68093,121299999.0
2006-02-07 01:19:00,0.68085,0.681,0.68085,0.68095,57300001.0
2006-02-07 01:20:00,0.6809,0.6809,0.68085,0.6809,28700000.0
2006-02-07 01:21:00,0.68085,0.68095,0.68085,0.68095,31900000.0
2006-02-07 01:22:00,0.68083,0.6809,0.68083,0.68084,47000000.0
2006-02-07 01:23:00,0.68078,0.68088,0.68075,0.6808,126099997.0
2006-02-07 01:24:00,0.6808,0.68085,0.68075,0.68085,74100001.0
2006-02-07 01:25:00,0.6808,0.6808,0.68075,0.6808,67600002.0
2006-02-07 01:26:00,0.68084,0.68084,0.68072,0.68072,61300000.0
2006-02-07 01:27:00,0.68062,0.6808,0.68053,0.6808,111500000.0
2006-02-07 01:28:00,0.68087,0.68095,0.6808,0.6809,138799999.0
2006-02-07 01:29:00,0.6809,0.6809,0.68087,0.68087,19100000.0
2006-02-07 01:30:00,0.68093,0.68098,0.68082,0.68098,75100000.0
2006-02-07 01:31:00,0.6809,0.68095,0.68085,0.68095,94300000.0
2006-02-07 01:32:00,0.6809,0.68104,0.6809,0.68104,82099999.0
2006-02-07 01:33:00,0.681,0.68105,0.6809,0.68095,71700000.0
2006-02-07 01:34:00,0.68107,0.68109,0.68096,0.68109,65000000.0
2006-02-07 01:35:00,0.68111,0.68122,0.68111,0.68111,90400001.0
2006-02-07 01:36:00,0.68115,0.68115,0.68105,0.68105,102100001.0
2006-02-07 01:37:00,0.6811,0.68115,0.68107,0.6811,60600001.0
2006-02-07 01:38:00,0.68103,0.68103,0.68089,0.68089,28699999.0
2006-02-07 01:39:00,0.68077,0.68093,0.68077,0.68084,58800000.0
2006-02-07 01:40:00,0.681,0.681,0.68082,0.68082,92399999.0
2006-02-07 01:41:00,0.68097,0.681,0.68085,0.68087,64300001.0
2006-02-07 01:42:00,0.68085,0.68095,0.68085,0.6809,60900000.0
2006-02-07 01:43:00,0.68095,0.68095,0.6809,0.6809,33500000.0
2006-02-07 01:44:00,0.6809,0.6809,0.68071,0.6809,54200000.0
2006-02-07 01:45:00,0.68089,0.68091,0.68079,0.68088,61300000.0
2006-02-07 01:46:00,0.68081,0.68101,0.68081,0.68088,104500001.0
2006-02-07 01:47:00,0.68095,0.68095,0.68085,0.68085,81700000.0
2006-02-07 01:48:00,0.68093,0.68099,0.68092,0.68098,74100001.0
2006-02-07 01:49:00,0.68102,0.68105,0.68095,0.681,97100001.0
2006-02-07 01:50:00,0.68099,0.68099,0.68073,0.68083,97700001.0
2006-02-07 01:51:00,0.68092,0.6811,0.68092,0.6811,38300000.0
2006-02-07 01:52:00,0.68106,0.68115,0.68095,0.68115,114699998.0
2006-02-07 01:53:00,0.68112,0.68112,0.68094,0.68107,62299999.0
2006-02-07 01:54:00,0.68115,0.68115,0.68099,0.68113,121800001.0
2006-02-07 01:55:00,0.68105,0.6811,0.6809,0.681,121200000.0
2006-02-07 01:56:00,0.68105,0.68105,0.68095,0.681,39000000.0
2006-02-07 01:57:00,0.68095,0.6811,0.68095,0.681,32900000.0
2006-02-07 01:58:00,0.68095,0.68107,0.68095,0.68107,76800001.0
2006-02-07 01:59:00,0.681,0.68105,0.68095,0.68097,77300000.0
2006-02-07 02:00:00,0.68103,0.68105,0.68098,0.681,32000000.0
2006-02-07 02:01:00,0.68107,0.68112,0.68104,0.68107,62200000.0
2006-02-07 02:02:00,0.68102,0.68113,0.68102,0.68105,191699996.0
2006-02-07 02:03:00,0.681,0.68116,0.68097,0.68097,97700001.0
2006-02-07 02:04:00,0.681,0.68105,0.681,0.681,44600001.0
2006-02-07 02:05:00,0.68102,0.68105,0.68095,0.68105,39000000.0
2006-02-07 02:06:00,0.681,0.68105,0.681,0.68105,103999998.0
2006-02-07 02:07:00,0.68098,0.68098,0.68095,0.68097,57200000.0
2006-02-07 02:08:00,0.68082,0.68098,0.68082,0.68098,55200000.0
2006-02-07 02:09:00,0.68097,0.68101,0.68097,0.681,46100000.0
2006-02-07 02:10:00,0.68105,0.68107,0.68095,0.68107,107500000.0
2006-02-07 02:11:00,0.68105,0.68105,0.68095,0.681,83999999.0
2006-02-07 02:12:00,0.68093,0.68105,0.68093,0.68105,26300000.0
2006-02-07 02:13:00,0.68095,0.68105,0.68095,0.68095,76900001.0
2006-02-07 02:14:00,0.681,0.6811,0.681,0.681,56100000.0
2006-02-07 02:15:00,0.68095,0.6811,0.68095,0.68098,70600000.0
2006-02-07 02:16:00,0.68093,0.68105,0.68093,0.681,88599999.0
2006-02-07 02:17:00,0.681,0.68105,0.681,0.68105,26300000.0
2006-02-07 02:18:00,0.6809,0.68105,0.6809,0.681,57999999.0
2006-02-07 02:19:00,0.68104,0.68118,0.68103,0.68106,27200000.0
2006-02-07 02:20:00,0.68117,0.68117,0.68105,0.6811,73200000.0
2006-02-07 02:21:00,0.6811,0.68115,0.6811,0.68115,140300000.0
2006-02-07 02:22:00,0.68111,0.68111,0.68093,0.68096,119699998.0
2006-02-07 02:23:00,0.6808,0.681,0.6808,0.68085,131100002.0
2006-02-07 02:24:00,0.6809,0.68095,0.68085,0.6809,108300001.0
2006-02-07 02:25:00,0.68097,0.68104,0.68086,0.68091,74000001.0
2006-02-07 02:26:00,0.68095,0.681,0.68085,0.68085,47700001.0
2006-02-07 02:27:00,0.6809,0.6809,0.68075,0.68075,29400000.0
2006-02-07 02:28:00,0.68085,0.68095,0.68085,0.68095,54100000.0
2006-02-07 02:29:00,0.68095,0.68095,0.6808,0.68085,90900000.0
2006-02-07 02:30:00,0.68095,0.68095,0.68088,0.68095,60200000.0
2006-02-07 02:31:00,0.68095,0.681,0.68085,0.681,114199999.0
2006-02-07 02:32:00,0.68087,0.68095,0.68085,0.68093,52799999.0
2006-02-07 02:33:00,0.68095,0.68095,0.6809,0.68095,23900000.0
2006-02-07 02:34:00,0.68084,0.68095,0.68075,0.68088,108200000.0
2006-02-07 02:35:00,0.68085,0.68095,0.68085,0.68085,116399999.0
2006-02-07 02:36:00,0.68091,0.68104,0.68086,0.68097,66600000.0
2006-02-07 02:37:00,0.68113,0.68113,0.68105,0.68108,55699999.0
2006-02-07 02:38:00,0.68115,0.68115,0.6811,0.6811,42900000.0
2006-02-07 02:39:00,0.68105,0.68117,0.68105,0.68106,49800000.0
2006-02-07 02:40:00,0.681,0.68116,0.68097,0.68113,91200002.0
2006-02-07 02:41:00,0.68113,0.68113,0.68095,0.68095,31500000.0
2006-02-07 02:42:00,0.68107,0.68112,0.68107,0.68112,82600001.0
2006-02-07 02:43:00,0.68103,0.68112,0.68103,0.68112,32600000.0
2006-02-07 02:44:00,0.68113,0.68113,0.68101,0.68101,37600000.0
2006-02-07 02:45:00,0.681,0.68105,0.68095,0.68095,37500000.0
2006-02-07 02:46:00,0.68095,0.68104,0.68085,0.68085,57600000.0
2006-02-07 02:47:00,0.68085,0.68095,0.68085,0.68095,86799999.0
2006-02-07 02:48:00,0.68099,0.68105,0.68099,0.68105,50599999.0
2006-02-07 02:49:00,0.6811,0.68115,0.68105,0.6811,61399999.0
2006-02-07 02:50:00,0.68117,0.68117,0.68105,0.68107,63600000.0
2006-02-07 02:51:00,0.6811,0.68118,0.68102,0.68105,87900000.0
2006-02-07 02:52:00,0.68105,0.68115,0.68105,0.68108,175900003.0
2006-02-07 02:53:00,0.68116,0.68128,0.68098,0.68112,58100001.0
2006-02-07 02:54:00,0.68112,0.68123,0.68112,0.68123,49300000.0
2006-02-07 02:55:00,0.68121,0.68121,0.68108,0.68108,69399999.0
2006-02-07 02:56:00,0.68119,0.68123,0.68106,0.68106,77800001.0
2006-02-07 02:57:00,0.681,0.68113,0.681,0.6811,69799998.0
2006-02-07 02:58:00,0.68108,0.6812,0.68105,0.68109,94099999.0
2006-02-07 02:59:00,0.68115,0.68122,0.68107,0.68107,95900002.0
2006-02-07 03:00:00,0.68105,0.68112,0.68105,0.6811,53400000.0
2006-02-07 03:01:00,0.68109,0.68112,0.68092,0.681,68100000.0
2006-02-07 03:02:00,0.68085,0.68097,0.68085,0.68095,64200000.0
2006-02-07 03:03:00,0.68101,0.68113,0.68098,0.68098,95299999.0
2006-02-07 03:04:00,0.6811,0.68112,0.6811,0.6811,104099999.0
2006-02-07 03:05:00,0.68105,0.6812,0.68105,0.6812,119200000.0
2006-02-07 03:06:00,0.6811,0.68115,0.6811,0.68115,78499999.0
2006-02-07 03:07:00,0.68112,0.68112,0.68095,0.68095,51099999.0
2006-02-07 03:08:00,0.68085,0.68095,0.6808,0.68084,117000000.0
2006-02-07 03:09:00,0.6809,0.6809,0.6809,0.6809,49399998.0
2006-02-07 03:10:00,0.68088,0.68095,0.68082,0.68082,96000001.0
2006-02-07 03:11:00,0.68084,0.68095,0.68084,0.68095,73700000.0
2006-02-07 03:12:00,0.68105,0.6811,0.6809,0.68105,61599999.0
2006-02-07 03:13:00,0.68106,0.68107,0.68106,0.68107,19800000.0
2006-02-07 03:14:00,0.68113,0.68119,0.68113,0.68117,57699999.0
2006-02-07 03:15:00,0.68115,0.68115,0.6811,0.6811,139300000.0
2006-02-07 03:16:00,0.68115,0.6812,0.6811,0.68115,49500000.0
2006-02-07 03:17:00,0.68103,0.68103,0.68086,0.68086,99300001.0
2006-02-07 03:18:00,0.6809,0.68102,0.6809,0.68098,90799998.0
2006-02-07 03:19:00,0.68086,0.68111,0.68086,0.6809,94800000.0
2006-02-07 03:20:00,0.68092,0.68101,0.68084,0.6809,120299999.0
2006-02-07 03:21:00,0.68086,0.68089,0.68086,0.68089,36699999.0
2006-02-07 03:22:00,0.68074,0.68087,0.68074,0.68087,27900000.0
2006-02-07 03:23:00,0.68087,0.68091,0.68083,0.68088,66199998.0
2006-02-07 03:24:00,0.68091,0.68092,0.68077,0.68092,94600000.0
2006-02-07 03:25:00,0.68097,0.68103,0.68089,0.68103,96700002.0
2006-02-07 03:26:00,0.6811,0.68125,0.68105,0.68105,126799999.0
2006-02-07 03:27:00,0.68117,0.68117,0.68105,0.68115,78299997.0
2006-02-07 03:28:00,0.68107,0.68107,0.68094,0.68094,129100001.0
2006-02-07 03:29:00,0.68102,0.68115,0.68102,0.68115,40299999.0
2006-02-07 03:30:00,0.68115,0.68115,0.68105,0.68105,80499999.0
2006-02-07 03:31:00,0.6811,0.68116,0.68095,0.68105,124699999.0
2006-02-07 03:32:00,0.68098,0.68112,0.68092,0.68112,78799999.0
2006-02-07 03:33:00,0.68118,0.68121,0.68092,0.68092,51100000.0
2006-02-07 03:34:00,0.68088,0.681,0.68088,0.68098,56300000.0
2006-02-07 03:35:00,0.68106,0.68106,0.68087,0.68101,98700000.0
2006-02-07 03:36:00,0.68091,0.68096,0.68086,0.68086,94999999.0
2006-02-07 03:37:00,0.68085,0.68085,0.68075,0.68077,108300000.0
2006-02-07 03:38:00,0.6808,0.68085,0.6808,0.68085,40500000.0
2006-02-07 03:39:00,0.68085,0.68085,0.68075,0.6808,144199997.0
2006-02-07 03:40:00,0.68076,0.68091,0.68076,0.68087,77100000.0
2006-02-07 03:41:00,0.68075,0.68091,0.68073,0.68091,87200002.0
2006-02-07 03:42:00,0.68078,0.68093,0.68071,0.68093,97100000.0
2006-02-07 03:43:00,0.6808,0.68083,0.6808,0.6808,47000000.0
2006-02-07 03:44:00,0.68083,0.68083,0.68071,0.68071,91900002.0
2006-02-07 03:45:00,0.68066,0.68083,0.68044,0.68044,86800000.0
2006-02-07 03:46:00,0.68038,0.68054,0.68028,0.68051,114999999.0
2006-02-07 03:47:00,0.68041,0.68044,0.68041,0.68044,20000000.0
2006-02-07 03:48:00,0.68035,0.68048,0.6803,0.68045,101200000.0
2006-02-07 03:49:00,0.68037,0.68055,0.68033,0.68055,70800000.0
2006-02-07 03:50:00,0.68047,0.68047,0.68035,0.68038,93000001.0
2006-02-07 03:51:00,0.68047,0.68055,0.68047,0.6805,95799999.0
2006-02-07 03:52:00,0.68051,0.68051,0.6803,0.6803,57700000.0
2006-02-07 03:53:00,0.68014,0.68016,0.68011,0.68016,68300002.0
2006-02-07 03:54:00,0.68015,0.6805,0.68015,0.6805,51100000.0
2006-02-07 03:55:00,0.6804,0.68041,0.68033,0.68038,118700001.0
2006-02-07 03:56:00,0.68025,0.68035,0.68025,0.68032,93600000.0
2006-02-07 03:57:00,0.68041,0.68051,0.68033,0.68043,122499997.0
2006-02-07 03:58:00,0.68049,0.68057,0.68045,0.68057,165299997.0
2006-02-07 03:59:00,0.6806,0.68068,0.68058,0.68058,66899999.0
2006-02-07 04:00:00,0.6805,0.68055,0.6805,0.68055,14400000.0
2006-02-07 04:01:00,0.6805,0.68055,0.68045,0.68055,54200002.0
2006-02-07 04:02:00,0.6805,0.6807,0.68047,0.6807,142100001.0
2006-02-07 04:03:00,0.6808,0.6808,0.68075,0.68075,178800001.0
2006-02-07 04:04:00,0.68078,0.68078,0.68072,0.68077,108099999.0
2006-02-07 04:05:00,0.68075,0.68085,0.68075,0.68083,64200000.0
2006-02-07 04:06:00,0.68101,0.68109,0.68098,0.681,91799999.0
2006-02-07 04:07:00,0.68105,0.68112,0.68105,0.68108,71199999.0
2006-02-07 04:08:00,0.68121,0.68121,0.681,0.681,90100000.0
2006-02-07 04:09:00,0.68096,0.68099,0.68096,0.68099,22400000.0
2006-02-07 04:10:00,0.68088,0.68101,0.6808,0.68091,62899999.0
2006-02-07 04:11:00,0.68092,0.68119,0.68092,0.68119,37500000.0
2006-02-07 04:12:00,0.6812,0.6812,0.68106,0.68113,89800001.0
2006-02-07 04:13:00,0.68118,0.68121,0.68115,0.68117,47700000.0
2006-02-07 04:14:00,0.68121,0.68121,0.68108,0.68108,115000001.0
2006-02-07 04:15:00,0.6812,0.6813,0.6812,0.68125,100399999.0
2006-02-07 04:16:00,0.68117,0.68122,0.68115,0.6812,124399998.0
2006-02-07 04:17:00,0.68118,0.68118,0.68093,0.68099,109100000.0
2006-02-07 04:18:00,0.68109,0.68113,0.68102,0.6811,111599999.0
2006-02-07 04:19:00,0.68105,0.68105,0.68105,0.68105,24800000.0
2006-02-07 04:20:00,0.68105,0.6811,0.68105,0.6811,39800000.0
2006-02-07 04:21:00,0.68115,0.68115,0.68105,0.68105,133099999.0
2006-02-07 04:22:00,0.68105,0.6812,0.68105,0.68105,104100000.0
2006-02-07 04:23:00,0.6811,0.6811,0.68105,0.6811,81300000.0
2006-02-07 04:24:00,0.68117,0.68135,0.68117,0.68132,134299998.0
2006-02-07 04:25:00,0.6813,0.68131,0.68127,0.68127,52200000.0
2006-02-07 04:26:00,0.68123,0.68136,0.6811,0.6811,96099999.0
2006-02-07 04:27:00,0.68122,0.68135,0.68122,0.6813,57699999.0
2006-02-07 04:28:00,0.6814,0.6814,0.68125,0.68135,86600000.0
2006-02-07 04:29:00,0.68137,0.68137,0.68135,0.68135,1700000.0
2006-02-07 04:30:00,0.68131,0.68137,0.68123,0.6813,114999998.0
2006-02-07 04:31:00,0.6813,0.68141,0.68121,0.68134,81999999.0
2006-02-07 04:32:00,0.68134,0.68148,0.68134,0.68145,135899999.0
2006-02-07 04:33:00,0.6814,0.68145,0.68137,0.6814,122500000.0
2006-02-07 04:34:00,0.68139,0.68152,0.68129,0.68147,96400000.0
2006-02-07 04:35:00,0.6815,0.68165,0.68139,0.6816,112300000.0
2006-02-07 04:36:00,0.68157,0.68161,0.68148,0.68161,52500000.0
2006-02-07 04:37:00,0.68163,0.68183,0.6816,0.68183,114700000.0
2006-02-07 04:38:00,0.68175,0.68175,0.68162,0.68175,101600000.0
2006-02-07 04:39:00,0.68175,0.6818,0.6817,0.68175,70199999.0
2006-02-07 04:40:00,0.68175,0.68175,0.6817,0.6817,81200002.0
2006-02-07 04:41:00,0.68171,0.68171,0.68152,0.68164,52500001.0
2006-02-07 04:42:00,0.68179,0.68183,0.68169,0.68176,95899998.0
2006-02-07 04:43:00,0.68167,0.6818,0.68167,0.6818,26100000.0
2006-02-07 04:44:00,0.6817,0.68177,0.68165,0.68165,102500000.0
2006-02-07 04:45:00,0.68167,0.68175,0.68167,0.68175,66600000.0
2006-02-07 04:46:00,0.68178,0.68181,0.68166,0.68166,110000000.0
2006-02-07 04:47:00,0.68168,0.68173,0.68163,0.68167,151599999.0
2006-02-07 04:48:00,0.6817,0.68175,0.68165,0.68175,128200001.0
2006-02-07 04:49:00,0.6818,0.68197,0.6818,0.68189,135500002.0
2006-02-07 04:50:00,0.68195,0.68195,0.68185,0.68187,122399999.0
2006-02-07 04:51:00,0.68185,0.68185,0.68175,0.68175,77100000.0
2006-02-07 04:52:00,0.6818,0.68185,0.6818,0.68185,27900000.0
2006-02-07 04:53:00,0.68175,0.68185,0.68175,0.68185,16700000.0
2006-02-07 04:54:00,0.6818,0.68185,0.68175,0.68185,49499999.0
2006-02-07 04:55:00,0.68185,0.68185,0.68175,0.6818,102099999.0
2006-02-07 04:56:00,0.68174,0.68192,0.68174,0.68192,59800000.0
2006-02-07 04:57:00,0.68195,0.68195,0.6817,0.6819,131099998.0
2006-02-07 04:58:00,0.68187,0.68202,0.68187,0.68193,68600000.0
2006-02-07 04:59:00,0.68205,0.68215,0.68195,0.68205,103900001.0
2006-02-07 05:00:00,0.68205,0.68205,0.68195,0.682,74200000.0
2006-02-07 05:01:00,0.68195,0.68205,0.68185,0.68203,70100000.0
2006-02-07 05:02:00,0.68203,0.68203,0.68194,0.68194,43800001.0
2006-02-07 05:03:00,0.68198,0.68202,0.68189,0.68189,79699999.0
2006-02-07 05:04:00,0.68194,0.68202,0.68178,0.68184,121000002.0
2006-02-07 05:05:00,0.6818,0.68185,0.68175,0.68175,93100000.0
2006-02-07 05:06:00,0.68185,0.68185,0.68175,0.6818,72700000.0
2006-02-07 05:07:00,0.6818,0.68185,0.68172,0.6818,66200000.0
2006-02-07 05:08:00,0.6818,0.6818,0.68162,0.68175,85799998.0
2006-02-07 05:09:00,0.68185,0.68185,0.68175,0.68185,42600000.0
2006-02-07 05:10:00,0.6818,0.6818,0.6818,0.6818,14800000.0
2006-02-07 05:11:00,0.68182,0.68193,0.68178,0.68186,83300000.0
2006-02-07 05:12:00,0.6818,0.6819,0.6818,0.6818,56199998.0
2006-02-07 05:13:00,0.68185,0.68198,0.68182,0.68197,73300001.0
2006-02-07 05:14:00,0.682,0.68205,0.68195,0.68205,135599998.0
2006-02-07 05:15:00,0.68202,0.68203,0.68202,0.68203,42200000.0
2006-02-07 05:16:00,0.68217,0.68217,0.68198,0.68202,106500000.0
2006-02-07 05:17:00,0.68214,0.68231,0.68209,0.68231,67099999.0
2006-02-07 05:18:00,0.68235,0.68235,0.68215,0.68225,66299998.0
2006-02-07 05:19:00,0.68227,0.68238,0.6822,0.68238,69300000.0
2006-02-07 05:20:00,0.6823,0.68235,0.68225,0.68225,64500000.0
2006-02-07 05:21:00,0.68239,0.68243,0.68223,0.68238,73400000.0
2006-02-07 05:22:00,0.68233,0.6824,0.6823,0.6824,43700000.0
2006-02-07 05:23:00,0.6823,0.6823,0.68223,0.68223,81299999.0
2006-02-07 05:24:00,0.6824,0.68253,0.68237,0.68248,73900000.0
2006-02-07 05:25:00,0.68235,0.68273,0.68235,0.68255,103000001.0
2006-02-07 05:26:00,0.68248,0.68248,0.68237,0.68238,64600000.0
2006-02-07 05:27:00,0.68235,0.68238,0.68218,0.68238,62199998.0
2006-02-07 05:28:00,0.68242,0.68251,0.68229,0.68251,54399999.0
2006-02-07 05:29:00,0.6824,0.6826,0.68233,0.6826,73199999.0
2006-02-07 05:30:00,0.68255,0.68255,0.6825,0.6825,89799999.0
2006-02-07 05:31:00,0.68251,0.68251,0.68242,0.68247,85399999.0
2006-02-07 05:32:00,0.68242,0.6826,0.68239,0.6825,47100000.0
2006-02-07 05:33:00,0.68257,0.68261,0.68247,0.68247,74100000.0
2006-02-07 05:34:00,0.68248,0.68248,0.68238,0.68245,47100000.0
2006-02-07 05:35:00,0.68248,0.68252,0.68247,0.68247,136400001.0
2006-02-07 05:36:00,0.68255,0.68255,0.68216,0.68241,43700000.0
2006-02-07 05:37:00,0.68243,0.6825,0.68236,0.6824,102000000.0
2006-02-07 05:38:00,0.68241,0.68252,0.68236,0.68252,86500000.0
2006-02-07 05:39:00,0.68252,0.68265,0.68252,0.68265,35100000.0
2006-02-07 05:40:00,0.68275,0.6828,0.68265,0.6827,97500001.0
2006-02-07 05:41:00,0.68269,0.68269,0.68262,0.68262,42000000.0
2006-02-07 05:42:00,0.68265,0.6827,0.68255,0.6826,81700001.0
2006-02-07 05:43:00,0.68253,0.68265,0.68253,0.68265,58900000.0
2006-02-07 05:44:00,0.68261,0.68261,0.68251,0.68251,85300001.0
2006-02-07 05:45:00,0.68249,0.68258,0.68242,0.68258,88800001.0
2006-02-07 05:46:00,0.68258,0.68263,0.68253,0.68253,52700000.0
2006-02-07 05:47:00,0.68252,0.68252,0.68235,0.68235,64700000.0
2006-02-07 05:48:00,0.68257,0.6826,0.68253,0.6826,69300001.0
2006-02-07 05:49:00,0.68265,0.68265,0.68255,0.68265,58899999.0
2006-02-07 05:50:00,0.6826,0.6827,0.68253,0.68253,102100001.0
2006-02-07 05:51:00,0.68272,0.68272,0.68255,0.68255,53500000.0
2006-02-07 05:52:00,0.68263,0.68263,0.6825,0.68258,83499999.0
2006-02-07 05:53:00,0.68257,0.68264,0.68253,0.68253,45500000.0
2006-02-07 05:54:00,0.68252,0.6827,0.68229,0.68253,97399999.0
2006-02-07 05:55:00,0.68253,0.68261,0.68248,0.68259,98100000.0
2006-02-07 05:56:00,0.68262,0.68268,0.68258,0.68268,70700001.0
2006-02-07 05:57:00,0.68264,0.68284,0.68264,0.68275,71300000.0
2006-02-07 05:58:00,0.68274,0.68274,0.68248,0.68253,51100000.0
2006-02-07 05:59:00,0.68265,0.68265,0.6825,0.68255,25600001.0
2006-02-07 06:00:00,0.68253,0.68259,0.68251,0.68258,88600000.0
2006-02-07 06:01:00,0.6826,0.68266,0.68251,0.68254,83500000.0
2006-02-07 06:02:00,0.6825,0.68255,0.6824,0.6825,93800000.0
2006-02-07 06:03:00,0.68255,0.68266,0.68255,0.6826,42300000.0
2006-02-07 06:04:00,0.68268,0.68272,0.6826,0.6826,71300000.0
2006-02-07 06:05:00,0.68265,0.68265,0.6826,0.68265,118099999.0
2006-02-07 06:06:00,0.68257,0.68257,0.68244,0.68244,67800002.0
2006-02-07 06:07:00,0.68247,0.68252,0.68243,0.68247,70200000.0
2006-02-07 06:08:00,0.6825,0.6826,0.6825,0.68255,87599999.0
2006-02-07 06:09:00,0.6825,0.68255,0.6824,0.68255,146599997.0
2006-02-07 06:10:00,0.68253,0.68265,0.68245,0.68252,73699999.0
2006-02-07 06:11:00,0.68243,0.68249,0.68243,0.68249,28600000.0
2006-02-07 06:12:00,0.68245,0.68245,0.68235,0.68235,32700000.0
2006-02-07 06:13:00,0.68243,0.68251,0.68243,0.68248,67000000.0
2006-02-07 06:14:00,0.6825,0.68255,0.6825,0.6825,98399998.0
2006-02-07 06:15:00,0.6825,0.68255,0.68245,0.68255,84900002.0
2006-02-07 06:16:00,0.6825,0.6825,0.6823,0.68247,45400000.0
2006-02-07 06:17:00,0.68255,0.68257,0.68245,0.6825,86900000.0
2006-02-07 06:18:00,0.6824,0.68255,0.6824,0.68245,92700000.0
2006-02-07 06:19:00,0.6825,0.68257,0.6825,0.68257,19900000.0
2006-02-07 06:20:00,0.68245,0.68245,0.68229,0.68234,52500000.0
2006-02-07 06:21:00,0.6824,0.6824,0.68235,0.6824,43000000.0
2006-02-07 06:22:00,0.68235,0.68235,0.68233,0.68233,47100000.0
2006-02-07 06:23:00,0.68235,0.68235,0.6821,0.6823,52100000.0
2006-02-07 06:24:00,0.68233,0.68235,0.68225,0.6823,115200000.0
2006-02-07 06:25:00,0.68232,0.68235,0.68226,0.68226,86400000.0
2006-02-07 06:26:00,0.68227,0.68235,0.68227,0.6823,50300001.0
2006-02-07 06:27:00,0.6823,0.68244,0.6823,0.68232,164800002.0
2006-02-07 06:28:00,0.6823,0.68235,0.68225,0.68233,96399998.0
2006-02-07 06:29:00,0.6823,0.68242,0.6823,0.68242,97300000.0
2006-02-07 06:30:00,0.6824,0.68247,0.68235,0.68235,38200000.0
2006-02-07 06:31:00,0.6824,0.68245,0.68235,0.6824,109400000.0
2006-02-07 06:32:00,0.68242,0.68245,0.68235,0.68245,99599997.0
2006-02-07 06:33:00,0.68225,0.6825,0.68225,0.6825,61399999.0
2006-02-07 06:34:00,0.6824,0.68245,0.68237,0.68237,92100001.0
2006-02-07 06:35:00,0.68237,0.68245,0.68235,0.68245,92900002.0
2006-02-07 06:36:00,0.6823,0.6825,0.6823,0.6825,61900000.0
2006-02-07 06:37:00,0.6825,0.68255,0.6825,0.68255,51800000.0
2006-02-07 06:38:00,0.6825,0.68255,0.68245,0.6825,67199999.0
2006-02-07 06:39:00,0.6826,0.6826,0.68253,0.68255,49499999.0
2006-02-07 06:40:00,0.68247,0.68255,0.68247,0.6825,30100000.0
2006-02-07 06:41:00,0.6825,0.68255,0.68245,0.6825,82200000.0
2006-02-07 06:42:00,0.68227,0.68247,0.68227,0.68233,58400000.0
2006-02-07 06:43:00,0.68224,0.68238,0.68224,0.68235,113299999.0
2006-02-07 06:44:00,0.6823,0.68235,0.68225,0.68235,148699999.0
2006-02-07 06:45:00,0.6823,0.68235,0.6823,0.68235,50900000.0
2006-02-07 06:46:00,0.68233,0.68233,0.68217,0.68232,97300002.0
2006-02-07 06:47:00,0.6823,0.6824,0.68227,0.6823,142300000.0
2006-02-07 06:48:00,0.68233,0.68238,0.6823,0.68238,49399999.0
2006-02-07 06:49:00,0.68224,0.68228,0.68218,0.68228,78999999.0
2006-02-07 06:50:00,0.68233,0.68233,0.68222,0.68225,53000000.0
2006-02-07 06:51:00,0.6823,0.6823,0.6822,0.6822,83500000.0
2006-02-07 06:52:00,0.6822,0.68232,0.68218,0.68232,123300000.0
2006-02-07 06:53:00,0.6823,0.6824,0.68215,0.6823,18300000.0
2006-02-07 06:54:00,0.68228,0.68228,0.68222,0.68222,35200000.0
2006-02-07 06:55:00,0.68217,0.68222,0.68212,0.68212,92700001.0
2006-02-07 06:56:00,0.68215,0.68215,0.68205,0.6821,53000000.0
2006-02-07 06:57:00,0.68212,0.68222,0.68199,0.68222,74600001.0
2006-02-07 06:58:00,0.68205,0.6822,0.68205,0.6822,108200001.0
2006-02-07 06:59:00,0.6821,0.68225,0.6821,0.68225,95699998.0
2006-02-07 07:00:00,0.68215,0.68222,0.68215,0.68222,28600001.0
2006-02-07 07:01:00,0.68223,0.68223,0.68218,0.68218,34200000.0
2006-02-07 07:02:00,0.68213,0.68215,0.68205,0.6821,127899999.0
2006-02-07 07:03:00,0.68215,0.68215,0.6821,0.6821,39000001.0
2006-02-07 07:04:00,0.68205,0.68215,0.68205,0.68215,23800000.0
2006-02-07 07:05:00,0.6821,0.68215,0.68203,0.68215,65500000.0
2006-02-07 07:06:00,0.68215,0.68215,0.68205,0.6821,81100000.0
2006-02-07 07:07:00,0.68218,0.68224,0.68209,0.6822,62100000.0
2006-02-07 07:08:00,0.68228,0.68229,0.68206,0.68223,68900000.0
2006-02-07 07:09:00,0.68215,0.6823,0.68215,0.68225,123499999.0
2006-02-07 07:10:00,0.68225,0.68225,0.6822,0.6822,98000002.0
2006-02-07 07:11:00,0.68195,0.68223,0.68195,0.68223,63700000.0
2006-02-07 07:12:00,0.68222,0.6823,0.6822,0.68225,82899998.0
2006-02-07 07:13:00,0.6823,0.6823,0.6822,0.6822,55600000.0
2006-02-07 07:14:00,0.6822,0.6823,0.68215,0.6823,100500000.0
2006-02-07 07:15:00,0.68225,0.6823,0.68215,0.6822,50999999.0
2006-02-07 07:16:00,0.68223,0.68225,0.6822,0.6822,67000000.0
2006-02-07 07:17:00,0.6822,0.6822,0.6822,0.6822,17500000.0
2006-02-07 07:18:00,0.6822,0.68225,0.68215,0.68225,150900000.0
2006-02-07 07:19:00,0.68225,0.68225,0.68215,0.68215,8600000.0
2006-02-07 07:20:00,0.68225,0.68235,0.68225,0.68235,47900000.0
2006-02-07 07:21:00,0.68215,0.68225,0.68215,0.6822,68100001.0
2006-02-07 07:22:00,0.6822,0.68225,0.6822,0.68225,27500000.0
2006-02-07 07:23:00,0.6822,0.68227,0.68215,0.68225,83000001.0
2006-02-07 07:24:00,0.6822,0.6822,0.68205,0.68205,47099999.0
2006-02-07 07:25:00,0.6822,0.68225,0.68217,0.68225,150200001.0
2006-02-07 07:26:00,0.6822,0.68225,0.6822,0.6822,34900001.0
2006-02-07 07:27:00,0.68225,0.68225,0.6822,0.68225,90599998.0
2006-02-07 07:28:00,0.68223,0.68232,0.68223,0.68232,28800000.0
2006-02-07 07:29:00,0.6823,0.6824,0.68222,0.68235,117200000.0
2006-02-07 07:30:00,0.6823,0.68235,0.68225,0.68235,74499999.0
2006-02-07 07:31:00,0.6823,0.68235,0.68225,0.68235,82100000.0
2006-02-07 07:32:00,0.68235,0.6824,0.68225,0.68225,143800000.0
2006-02-07 07:33:00,0.68225,0.68235,0.6822,0.68235,134500002.0
2006-02-07 07:34:00,0.68205,0.6824,0.68205,0.68235,43800000.0
2006-02-07 07:35:00,0.68225,0.68235,0.68225,0.68225,38900000.0
2006-02-07 07:36:00,0.68229,0.68234,0.68228,0.68228,104400001.0
2006-02-07 07:37:00,0.68225,0.68225,0.68215,0.6822,93300000.0
2006-02-07 07:38:00,0.68225,0.68225,0.68215,0.68225,100699999.0
2006-02-07 07:39:00,0.68218,0.68225,0.68218,0.68225,95799996.0
2006-02-07 07:40:00,0.68215,0.6823,0.68215,0.68225,124200001.0
2006-02-07 07:41:00,0.68225,0.68232,0.68221,0.68232,27800000.0
2006-02-07 07:42:00,0.68237,0.6824,0.68237,0.68238,28200000.0
2006-02-07 07:43:00,0.68245,0.68245,0.68225,0.68225,99600000.0
2006-02-07 07:44:00,0.68242,0.68248,0.68239,0.68248,52200000.0
2006-02-07 07:45:00,0.6825,0.68255,0.68245,0.68245,153099999.0
2006-02-07 07:46:00,0.6825,0.68255,0.6825,0.6825,47399999.0
2006-02-07 07:47:00,0.68255,0.68255,0.68245,0.68253,50099999.0
2006-02-07 07:48:00,0.68255,0.68255,0.68235,0.68255,72199999.0
2006-02-07 07:49:00,0.6825,0.68255,0.68248,0.68255,148899999.0
2006-02-07 07:50:00,0.6825,0.68255,0.68235,0.68243,141899998.0
2006-02-07 07:51:00,0.68245,0.68257,0.68245,0.68245,192899998.0
2006-02-07 07:52:00,0.68253,0.68253,0.68245,0.68245,11400000.0
2006-02-07 07:53:00,0.68247,0.68255,0.68245,0.68245,43000000.0
2006-02-07 07:54:00,0.68247,0.68255,0.6824,0.68247,129799998.0
2006-02-07 07:55:00,0.6825,0.6825,0.68245,0.68245,37900000.0
2006-02-07 07:56:00,0.68247,0.68255,0.68247,0.6825,64599998.0
2006-02-07 07:57:00,0.68255,0.68255,0.68245,0.68255,82000001.0
2006-02-07 07:58:00,0.68255,0.68265,0.6825,0.6825,62300000.0
2006-02-07 07:59:00,0.6826,0.6826,0.6825,0.68255,95200000.0
2006-02-07 08:00:00,0.6824,0.68266,0.6824,0.68257,129499999.0
2006-02-07 08:01:00,0.68265,0.68265,0.68255,0.6826,100599999.0
2006-02-07 08:02:00,0.68263,0.68271,0.68251,0.68262,69999999.0
2006-02-07 08:03:00,0.68268,0.68282,0.68267,0.68282,75599999.0
2006-02-07 08:04:00,0.68283,0.68283,0.68264,0.68264,75800002.0
2006-02-07 08:05:00,0.68273,0.683,0.68273,0.68283,78000000.0
2006-02-07 08:06:00,0.68295,0.6831,0.68295,0.68305,155600001.0
2006-02-07 08:07:00,0.68291,0.68298,0.68287,0.68296,79900000.0
2006-02-07 08:08:00,0.68295,0.68299,0.68288,0.68297,120999999.0
2006-02-07 08:09:00,0.68291,0.68291,0.68277,0.68277,59099998.0
2006-02-07 08:10:00,0.68285,0.6829,0.6828,0.6828,40300000.0
2006-02-07 08:11:00,0.68285,0.68295,0.68275,0.68283,57400000.0
2006-02-07 08:12:00,0.6827,0.68282,0.6827,0.68279,82499998.0
2006-02-07 08:13:00,0.6827,0.6828,0.6827,0.6828,52800000.0
2006-02-07 08:14:00,0.68267,0.68273,0.68259,0.68268,81599999.0
2006-02-07 08:15:00,0.6828,0.68283,0.68274,0.68274,50100000.0
2006-02-07 08:16:00,0.6827,0.68276,0.68264,0.68268,64600000.0
2006-02-07 08:17:00,0.68268,0.68271,0.68266,0.68266,80400000.0
2006-02-07 08:18:00,0.68258,0.68258,0.68247,0.68247,74300000.0
2006-02-07 08:19:00,0.68258,0.68261,0.6825,0.68257,117400000.0
2006-02-07 08:20:00,0.68261,0.68261,0.68239,0.68248,153999997.0
2006-02-07 08:21:00,0.68241,0.68258,0.68241,0.68257,55800002.0
2006-02-07 08:22:00,0.68268,0.68275,0.68255,0.68255,82900001.0
2006-02-07 08:23:00,0.68265,0.68271,0.68265,0.68271,31899999.0
2006-02-07 08:24:00,0.68293,0.68297,0.68289,0.6829,88299998.0
2006-02-07 08:25:00,0.68283,0.68283,0.68278,0.68278,34300000.0
2006-02-07 08:26:00,0.68295,0.68295,0.6829,0.6829,45300000.0
2006-02-07 08:27:00,0.68288,0.68288,0.68288,0.68288,11100000.0
2006-02-07 08:28:00,0.6829,0.6829,0.68285,0.6829,58900000.0
2006-02-07 08:29:00,0.68292,0.68292,0.68281,0.68292,93300000.0
2006-02-07 08:30:00,0.6829,0.6829,0.68257,0.68257,133400000.0
2006-02-07 08:31:00,0.68261,0.68269,0.68258,0.68268,95900001.0
2006-02-07 08:32:00,0.68275,0.68275,0.6827,0.6827,22400000.0
2006-02-07 08:33:00,0.68267,0.68282,0.6826,0.68277,60200001.0
2006-02-07 08:34:00,0.6829,0.6829,0.6828,0.68285,52600000.0
2006-02-07 08:35:00,0.68278,0.68283,0.68278,0.68283,41399999.0
2006-02-07 08:36:00,0.68281,0.68297,0.68277,0.68277,58700001.0
2006-02-07 08:37:00,0.68293,0.68293,0.68292,0.68292,12500000.0
2006-02-07 08:38:00,0.68297,0.68303,0.68297,0.68301,50999999.0
2006-02-07 08:39:00,0.68302,0.68302,0.68289,0.68292,86900002.0
2006-02-07 08:40:00,0.683,0.68306,0.683,0.68306,24700000.0
2006-02-07 08:41:00,0.68314,0.68326,0.68311,0.68311,62200001.0
2006-02-07 08:42:00,0.68325,0.68325,0.68325,0.68325,7200000.0
2006-02-07 08:43:00,0.68313,0.6834,0.6831,0.6834,95600000.0
2006-02-07 08:44:00,0.6833,0.6833,0.68315,0.68315,66099999.0
2006-02-07 08:45:00,0.68321,0.68321,0.68315,0.68317,30299999.0
2006-02-07 08:46:00,0.68311,0.68311,0.68284,0.68295,45400000.0
2006-02-07 08:47:00,0.68301,0.68315,0.68301,0.68315,57300000.0
2006-02-07 08:48:00,0.6831,0.6832,0.6831,0.68315,55000000.0
2006-02-07 08:49:00,0.68321,0.68321,0.68313,0.68313,103999999.0
2006-02-07 08:50:00,0.68316,0.68316,0.68306,0.6831,59700000.0
2006-02-07 08:51:00,0.68305,0.68305,0.68295,0.68295,58900001.0
2006-02-07 08:52:00,0.68294,0.68297,0.68277,0.68297,95899999.0
2006-02-07 08:53:00,0.68292,0.68292,0.68263,0.68278,70000001.0
2006-02-07 08:54:00,0.68287,0.68288,0.68279,0.68286,154800002.0
2006-02-07 08:55:00,0.68292,0.68292,0.68281,0.68287,92399999.0
2006-02-07 08:56:00,0.68287,0.6831,0.68279,0.68283,39800000.0
2006-02-07 08:57:00,0.68307,0.6831,0.68305,0.6831,47100000.0
2006-02-07 08:58:00,0.68315,0.68317,0.6831,0.68315,95700000.0
2006-02-07 08:59:00,0.68312,0.68312,0.68295,0.68299,68199998.0
2006-02-07 09:00:00,0.6829,0.68305,0.6829,0.68305,27900000.0
2006-02-07 09:01:00,0.68288,0.68295,0.68288,0.68295,41999999.0
2006-02-07 09:02:00,0.683,0.68306,0.68277,0.68295,84399998.0
2006-02-07 09:03:00,0.68285,0.68294,0.68281,0.68294,59199999.0
2006-02-07 09:04:00,0.68292,0.68292,0.68273,0.68278,119500001.0
2006-02-07 09:05:00,0.68272,0.68283,0.68272,0.68283,50399998.0
2006-02-07 09:06:00,0.68275,0.68285,0.68275,0.68285,23800000.0
2006-02-07 09:07:00,0.68283,0.68293,0.68283,0.68285,90100002.0
2006-02-07 09:08:00,0.68295,0.68295,0.68285,0.68292,64500000.0
2006-02-07 09:09:00,0.68293,0.68295,0.68285,0.6829,98800000.0
2006-02-07 09:10:00,0.6829,0.68295,0.68275,0.68285,121299998.0
2006-02-07 09:11:00,0.68295,0.68295,0.6829,0.68293,84600001.0
2006-02-07 09:12:00,0.6829,0.68293,0.6829,0.68293,45400000.0
2006-02-07 09:13:00,0.68295,0.68295,0.6829,0.6829,55800000.0
2006-02-07 09:14:00,0.68303,0.68303,0.68297,0.683,48600000.0
2006-02-07 09:15:00,0.683,0.68308,0.68292,0.68292,109299999.0
2006-02-07 09:16:00,0.68297,0.68301,0.68297,0.68298,59000000.0
2006-02-07 09:17:00,0.6829,0.68295,0.6828,0.6828,159100001.0
2006-02-07 09:18:00,0.68288,0.6829,0.68279,0.68281,78100000.0
2006-02-07 09:19:00,0.68282,0.68292,0.68282,0.68292,45400000.0
2006-02-07 09:20:00,0.68285,0.68286,0.68276,0.68286,91899999.0
2006-02-07 09:21:00,0.68283,0.68292,0.68283,0.68285,54400001.0
2006-02-07 09:22:00,0.68291,0.68299,0.68277,0.68287,87300001.0
2006-02-07 09:23:00,0.68288,0.68295,0.68282,0.68293,62100000.0
2006-02-07 09:24:00,0.6829,0.6829,0.68288,0.68288,35400000.0
2006-02-07 09:25:00,0.68297,0.68309,0.68295,0.68307,100799998.0
2006-02-07 09:26:00,0.68298,0.68298,0.68286,0.68292,85099999.0
2006-02-07 09:27:00,0.68296,0.68296,0.68268,0.68268,54900000.0
2006-02-07 09:28:00,0.68274,0.68282,0.68274,0.68275,41000000.0
2006-02-07 09:29:00,0.68283,0.68295,0.68277,0.68295,28600000.0
2006-02-07 09:30:00,0.68305,0.68319,0.68305,0.68316,66400001.0
2006-02-07 09:31:00,0.68311,0.6832,0.68284,0.6831,72200000.0
2006-02-07 09:32:00,0.68305,0.68307,0.68297,0.68297,113800000.0
2006-02-07 09:33:00,0.683,0.68312,0.683,0.68312,84999999.0
2006-02-07 09:34:00,0.68307,0.68307,0.68294,0.68303,73099999.0
2006-02-07 09:35:00,0.68309,0.68342,0.68309,0.68319,121199998.0
2006-02-07 09:36:00,0.68306,0.68325,0.68306,0.68312,51700000.0
2006-02-07 09:37:00,0.68322,0.6833,0.68316,0.68316,78500000.0
2006-02-07 09:38:00,0.68325,0.68338,0.68315,0.68315,94000001.0
2006-02-07 09:39:00,0.68325,0.68325,0.6832,0.6832,69400001.0
2006-02-07 09:40:00,0.6832,0.68325,0.6832,0.6832,49399999.0
2006-02-07 09:41:00,0.68315,0.68336,0.68315,0.68331,33200000.0
2006-02-07 09:42:00,0.68336,0.68362,0.68336,0.68339,60999998.0
2006-02-07 09:43:00,0.68341,0.68375,0.68341,0.68361,92399999.0
2006-02-07 09:44:00,0.68367,0.68375,0.68352,0.68358,125600001.0
2006-02-07 09:45:00,0.6835,0.68372,0.6835,0.68372,46900000.0
2006-02-07 09:46:00,0.68376,0.68376,0.68357,0.68357,84499998.0
2006-02-07 09:47:00,0.68348,0.68353,0.68333,0.68353,109999998.0
2006-02-07 09:48:00,0.68349,0.68377,0.68349,0.68376,61300000.0
2006-02-07 09:49:00,0.68381,0.68391,0.68377,0.68377,85699998.0
2006-02-07 09:50:00,0.68375,0.68395,0.68375,0.68395,89700002.0
2006-02-07 09:51:00,0.68405,0.68417,0.68405,0.68411,101799999.0
2006-02-07 09:52:00,0.684,0.684,0.68387,0.68392,77699997.0
2006-02-07 09:53:00,0.68388,0.68419,0.68385,0.68419,88300000.0
2006-02-07 09:54:00,0.68411,0.68411,0.68386,0.684,64700000.0
2006-02-07 09:55:00,0.68389,0.68415,0.68383,0.68415,48500001.0
2006-02-07 09:56:00,0.68404,0.68404,0.68385,0.6839,54300000.0
2006-02-07 09:57:00,0.68383,0.68396,0.68378,0.68396,84600000.0
2006-02-07 09:58:00,0.68384,0.68398,0.68381,0.6839,90500002.0
2006-02-07 09:59:00,0.68385,0.68385,0.68375,0.68383,55799999.0
2006-02-07 10:00:00,0.68384,0.6839,0.68381,0.68387,82400000.0
2006-02-07 10:01:00,0.68378,0.68378,0.6834,0.6834,80000002.0
2006-02-07 10:02:00,0.68335,0.68371,0.68335,0.68371,111799996.0
2006-02-07 10:03:00,0.68373,0.68373,0.68354,0.68367,91900000.0
2006-02-07 10:04:00,0.68368,0.68377,0.68362,0.68363,76200000.0
2006-02-07 10:05:00,0.68376,0.68396,0.68362,0.68362,40700000.0
2006-02-07 10:06:00,0.684,0.68415,0.68396,0.68408,142200001.0
2006-02-07 10:07:00,0.68394,0.68394,0.68376,0.68394,104799998.0
2006-02-07 10:08:00,0.684,0.68406,0.68391,0.68397,75200000.0
2006-02-07 10:09:00,0.68375,0.68401,0.68375,0.68401,121900000.0
2006-02-07 10:10:00,0.68399,0.68401,0.68399,0.68399,62600000.0
2006-02-07 10:11:00,0.68393,0.68402,0.68392,0.68393,132100001.0
2006-02-07 10:12:00,0.68389,0.68401,0.68389,0.68401,24800000.0
2006-02-07 10:13:00,0.684,0.68411,0.68396,0.68398,86700001.0
2006-02-07 10:14:00,0.68381,0.68381,0.68341,0.68365,61100000.0
2006-02-07 10:15:00,0.68367,0.6837,0.68366,0.68366,26300000.0
2006-02-07 10:16:00,0.68375,0.68375,0.68364,0.68367,72300000.0
2006-02-07 10:17:00,0.68375,0.68375,0.6837,0.6837,54400000.0
2006-02-07 10:18:00,0.68368,0.6837,0.68359,0.68368,126500000.0
2006-02-07 10:19:00,0.68365,0.68375,0.68365,0.68365,41300000.0
2006-02-07 10:20:00,0.68365,0.68365,0.6836,0.6836,26299999.0
2006-02-07 10:21:00,0.68368,0.68372,0.68363,0.68363,78899999.0
2006-02-07 10:22:00,0.6835,0.68363,0.6835,0.68363,61000000.0
2006-02-07 10:23:00,0.68362,0.68364,0.68337,0.68337,110699999.0
2006-02-07 10:24:00,0.68338,0.68339,0.68327,0.68327,63000000.0
2006-02-07 10:25:00,0.68327,0.68331,0.68324,0.68331,28700000.0
2006-02-07 10:26:00,0.68324,0.68338,0.68324,0.6833,99599999.0
2006-02-07 10:27:00,0.68337,0.68337,0.68324,0.6833,62600000.0
2006-02-07 10:28:00,0.68329,0.68336,0.68326,0.68326,108300000.0
2006-02-07 10:29:00,0.68332,0.68332,0.68324,0.68325,56600001.0
2006-02-07 10:30:00,0.68323,0.68345,0.6831,0.68345,104500001.0
2006-02-07 10:31:00,0.6835,0.68371,0.68347,0.68371,104100002.0
2006-02-07 10:32:00,0.68365,0.68365,0.68352,0.68352,59800000.0
2006-02-07 10:33:00,0.68353,0.68362,0.68352,0.68358,97899998.0
2006-02-07 10:34:00,0.68356,0.6837,0.68349,0.6837,49500000.0
2006-02-07 10:35:00,0.68368,0.68368,0.68348,0.68362,102000000.0
2006-02-07 10:36:00,0.68365,0.6837,0.68365,0.6837,47899999.0
2006-02-07 10:37:00,0.6837,0.68381,0.68368,0.68381,68099999.0
2006-02-07 10:38:00,0.68372,0.68372,0.6836,0.68365,45400000.0
2006-02-07 10:39:00,0.68364,0.68385,0.6835,0.68353,144500002.0
2006-02-07 10:40:00,0.68364,0.68364,0.68348,0.6835,81800000.0
2006-02-07 10:41:00,0.68337,0.68356,0.68337,0.68349,115899999.0
2006-02-07 10:42:00,0.68372,0.68378,0.68365,0.68378,48899999.0
2006-02-07 10:43:00,0.68363,0.68363,0.68355,0.68359,99600000.0
2006-02-07 10:44:00,0.68357,0.68357,0.6834,0.68349,93300000.0
2006-02-07 10:45:00,0.68355,0.68355,0.68342,0.68352,117900000.0
2006-02-07 10:46:00,0.68337,0.68348,0.6833,0.68339,133499998.0
2006-02-07 10:47:00,0.68317,0.68324,0.68296,0.68306,103900000.0
2006-02-07 10:48:00,0.68297,0.68303,0.68292,0.68303,63800001.0
2006-02-07 10:49:00,0.68303,0.68303,0.68291,0.68291,80600000.0
2006-02-07 10:50:00,0.6829,0.68291,0.68274,0.6829,95599999.0
2006-02-07 10:51:00,0.68292,0.68298,0.68258,0.68298,82199999.0
2006-02-07 10:52:00,0.68295,0.68295,0.68284,0.68291,87100001.0
2006-02-07 10:53:00,0.68284,0.68284,0.68271,0.68277,39900000.0
2006-02-07 10:54:00,0.68265,0.68279,0.68265,0.68277,70799998.0
2006-02-07 10:55:00,0.6827,0.6827,0.68233,0.68233,76700001.0
2006-02-07 10:56:00,0.68217,0.68235,0.68214,0.68221,109599999.0
2006-02-07 10:57:00,0.68209,0.68209,0.68194,0.68198,58000000.0
2006-02-07 10:58:00,0.68196,0.68196,0.6817,0.68183,156100004.0
2006-02-07 10:59:00,0.68194,0.68205,0.68181,0.68188,148799999.0
2006-02-07 11:00:00,0.68176,0.68178,0.68125,0.68178,118199999.0
2006-02-07 11:01:00,0.68182,0.68183,0.68149,0.68175,85600000.0
2006-02-07 11:02:00,0.68168,0.68168,0.68146,0.68154,76900000.0
2006-02-07 11:03:00,0.6815,0.68161,0.68136,0.68161,110499999.0
2006-02-07 11:04:00,0.68157,0.68157,0.68125,0.68125,63200000.0
2006-02-07 11:05:00,0.68142,0.68156,0.6814,0.68155,58300000.0
2006-02-07 11:06:00,0.6815,0.68158,0.68129,0.68129,74400000.0
2006-02-07 11:07:00,0.6813,0.68135,0.6813,0.68135,72500000.0
2006-02-07 11:08:00,0.68127,0.6813,0.68125,0.6813,48699999.0
2006-02-07 11:09:00,0.68128,0.68133,0.68125,0.68133,62900001.0
2006-02-07 11:10:00,0.6813,0.6814,0.68115,0.68135,80900001.0
2006-02-07 11:11:00,0.68141,0.68156,0.68141,0.68147,103600000.0
2006-02-07 11:12:00,0.68142,0.68143,0.68125,0.6814,107500000.0
2006-02-07 11:13:00,0.68142,0.68157,0.68142,0.68157,151199997.0
2006-02-07 11:14:00,0.68159,0.68165,0.68153,0.68158,140999999.0
2006-02-07 11:15:00,0.68169,0.6818,0.68166,0.68167,85900000.0
2006-02-07 11:16:00,0.68161,0.68167,0.6814,0.68167,119500000.0
2006-02-07 11:17:00,0.68168,0.68193,0.68166,0.68193,110699999.0
2006-02-07 11:18:00,0.68194,0.68203,0.68193,0.68203,138600001.0
2006-02-07 11:19:00,0.68191,0.68221,0.68191,0.682,145399998.0
2006-02-07 11:20:00,0.68204,0.68213,0.68193,0.68209,146599997.0
2006-02-07 11:21:00,0.68208,0.68211,0.68197,0.68197,105800001.0
2006-02-07 11:22:00,0.68191,0.68218,0.68191,0.68216,105199999.0
2006-02-07 11:23:00,0.6822,0.6822,0.68192,0.68198,79700001.0
2006-02-07 11:24:00,0.68201,0.68212,0.6819,0.68195,118700002.0
2006-02-07 11:25:00,0.68189,0.68198,0.68185,0.68186,101899999.0
2006-02-07 11:26:00,0.68192,0.68205,0.68192,0.68196,59499999.0
2006-02-07 11:27:00,0.68197,0.68217,0.68197,0.68217,40500000.0
2006-02-07 11:28:00,0.68225,0.68225,0.68215,0.6822,50200000.0
2006-02-07 11:29:00,0.6822,0.6822,0.68203,0.68204,111500001.0
2006-02-07 11:30:00,0.68214,0.68228,0.68214,0.68214,52600000.0
2006-02-07 11:31:00,0.68221,0.68229,0.68211,0.68216,109399997.0
2006-02-07 11:32:00,0.68228,0.68237,0.68217,0.68226,116599998.0
2006-02-07 11:33:00,0.68245,0.68279,0.68245,0.68278,55800000.0
2006-02-07 11:34:00,0.6827,0.6827,0.68251,0.68264,65199999.0
2006-02-07 11:35:00,0.68273,0.68319,0.68269,0.68319,62200000.0
2006-02-07 11:36:00,0.68332,0.68337,0.68305,0.68305,64099998.0
2006-02-07 11:37:00,0.68306,0.68313,0.68306,0.68307,104900000.0
2006-02-07 11:38:00,0.68307,0.68318,0.68293,0.68318,205599998.0
2006-02-07 11:39:00,0.68322,0.68322,0.68311,0.68319,95900000.0
2006-02-07 11:40:00,0.68309,0.68318,0.68306,0.68314,86299999.0
2006-02-07 11:41:00,0.68316,0.68349,0.68316,0.68345,66200000.0
2006-02-07 11:42:00,0.68342,0.68348,0.68333,0.68333,39800001.0
2006-02-07 11:43:00,0.68328,0.68333,0.6832,0.6832,119400001.0
2006-02-07 11:44:00,0.68322,0.68322,0.68306,0.68306,23000000.0
2006-02-07 11:45:00,0.68312,0.68321,0.6831,0.6831,75799998.0
2006-02-07 11:46:00,0.68314,0.68314,0.68299,0.68299,45000000.0
2006-02-07 11:47:00,0.68298,0.68298,0.6828,0.6828,80700000.0
2006-02-07 11:48:00,0.68277,0.68287,0.68275,0.68275,116000000.0
2006-02-07 11:49:00,0.68283,0.68294,0.68276,0.68287,105000000.0
2006-02-07 11:50:00,0.68284,0.68284,0.68265,0.68268,98800000.0
2006-02-07 11:51:00,0.68274,0.68281,0.68274,0.68278,88400000.0
2006-02-07 11:52:00,0.68283,0.68283,0.68271,0.68277,93399998.0
2006-02-07 11:53:00,0.68258,0.68258,0.68222,0.68236,70299999.0
2006-02-07 11:54:00,0.68254,0.68263,0.68254,0.6826,77400002.0
2006-02-07 11:55:00,0.68256,0.68277,0.68249,0.68274,111300000.0
2006-02-07 11:56:00,0.68289,0.6831,0.68288,0.6831,66300000.0
2006-02-07 11:57:00,0.68307,0.68308,0.68292,0.68292,82999999.0
2006-02-07 11:58:00,0.68298,0.68299,0.68295,0.68299,80100001.0
2006-02-07 11:59:00,0.68302,0.68302,0.68294,0.68298,47000001.0
2006-02-07 12:00:00,0.68291,0.68291,0.68272,0.68284,48600000.0
2006-02-07 12:01:00,0.68275,0.68285,0.6827,0.6828,102000000.0
2006-02-07 12:02:00,0.6828,0.6829,0.68273,0.68283,130400001.0
2006-02-07 12:03:00,0.68283,0.68283,0.68275,0.6828,81400000.0
2006-02-07 12:04:00,0.68283,0.68283,0.6827,0.6828,98800000.0
2006-02-07 12:05:00,0.68282,0.68288,0.68282,0.68284,55900000.0
2006-02-07 12:06:00,0.6828,0.68293,0.6828,0.68292,88300000.0
2006-02-07 12:07:00,0.68291,0.68303,0.68291,0.68298,140099998.0
2006-02-07 12:08:00,0.68294,0.68303,0.68291,0.68299,69799999.0
2006-02-07 12:09:00,0.68303,0.68312,0.68295,0.68312,82899999.0
2006-02-07 12:10:00,0.6831,0.68318,0.68294,0.683,61000000.0
2006-02-07 12:11:00,0.68299,0.68311,0.68295,0.68295,64700000.0
2006-02-07 12:12:00,0.6828,0.6829,0.6828,0.6829,59700000.0
2006-02-07 12:13:00,0.68289,0.68291,0.68284,0.68285,63099999.0
2006-02-07 12:14:00,0.68291,0.68301,0.68284,0.68284,88099999.0
2006-02-07 12:15:00,0.6827,0.68271,0.68258,0.68265,103500000.0
2006-02-07 12:16:00,0.68263,0.68299,0.68257,0.68259,112800001.0
2006-02-07 12:17:00,0.68271,0.68282,0.68268,0.68272,126300001.0
2006-02-07 12:18:00,0.68275,0.68275,0.68265,0.68266,34700000.0
2006-02-07 12:19:00,0.68265,0.68265,0.6826,0.6826,103600001.0
2006-02-07 12:20:00,0.68269,0.68278,0.68257,0.68257,135500002.0
2006-02-07 12:21:00,0.68247,0.68263,0.68244,0.68246,157199998.0
2006-02-07 12:22:00,0.68243,0.68268,0.68242,0.68265,109800000.0
2006-02-07 12:23:00,0.68254,0.68263,0.68251,0.68257,124699998.0
2006-02-07 12:24:00,0.68255,0.68256,0.68249,0.68249,96699999.0
2006-02-07 12:25:00,0.68232,0.68242,0.68221,0.68242,59900000.0
2006-02-07 12:26:00,0.68246,0.68265,0.68231,0.68265,141400000.0
2006-02-07 12:27:00,0.68261,0.68261,0.68247,0.68252,39700000.0
2006-02-07 12:28:00,0.68242,0.68254,0.68242,0.68248,96400000.0
2006-02-07 12:29:00,0.68241,0.6827,0.6824,0.68253,148100001.0
2006-02-07 12:30:00,0.68245,0.68265,0.68245,0.68251,45400001.0
2006-02-07 12:31:00,0.68258,0.68279,0.68242,0.68255,154400000.0
2006-02-07 12:32:00,0.68268,0.68278,0.68264,0.68277,141899999.0
2006-02-07 12:33:00,0.68271,0.68271,0.68238,0.68238,59000001.0
2006-02-07 12:34:00,0.6825,0.6826,0.6824,0.68257,116300000.0
2006-02-07 12:35:00,0.68257,0.68257,0.68247,0.68248,58800000.0
2006-02-07 12:36:00,0.68253,0.68253,0.68224,0.68246,103000001.0
2006-02-07 12:37:00,0.68249,0.68276,0.68249,0.6826,98499999.0
2006-02-07 12:38:00,0.68264,0.68264,0.68236,0.68257,98600000.0
2006-02-07 12:39:00,0.6826,0.68268,0.68259,0.6826,94500001.0
2006-02-07 12:40:00,0.6825,0.68266,0.68225,0.68266,132999999.0
2006-02-07 12:41:00,0.68261,0.68261,0.68256,0.68256,13500000.0
2006-02-07 12:42:00,0.68256,0.68261,0.68245,0.68249,94100001.0
2006-02-07 12:43:00,0.68248,0.68265,0.68235,0.68265,108099999.0
2006-02-07 12:44:00,0.68274,0.68299,0.68274,0.68299,25600000.0
2006-02-07 12:45:00,0.68293,0.68293,0.6824,0.6824,61300000.0
2006-02-07 12:46:00,0.68272,0.68296,0.68272,0.68293,155399997.0
2006-02-07 12:47:00,0.68295,0.68295,0.68295,0.68295,17400000.0
2006-02-07 12:48:00,0.68291,0.68291,0.68281,0.68282,135899999.0
2006-02-07 12:49:00,0.68279,0.68279,0.68272,0.68272,49500001.0
2006-02-07 12:50:00,0.68265,0.6828,0.68265,0.68265,97399999.0
2006-02-07 12:51:00,0.6828,0.6828,0.68265,0.6827,72800000.0
2006-02-07 12:52:00,0.68265,0.6828,0.68255,0.6827,154500001.0
2006-02-07 12:53:00,0.68265,0.68275,0.68265,0.6827,90899999.0
2006-02-07 12:54:00,0.68268,0.6827,0.68268,0.68268,57400000.0
2006-02-07 12:55:00,0.68257,0.68275,0.6825,0.68265,114000000.0
2006-02-07 12:56:00,0.68263,0.68263,0.68245,0.68247,68200000.0
2006-02-07 12:57:00,0.68242,0.68242,0.68227,0.68229,70399998.0
2006-02-07 12:58:00,0.68237,0.68242,0.68232,0.6824,61600000.0
2006-02-07 12:59:00,0.68239,0.68239,0.68231,0.68231,40700000.0
2006-02-07 13:00:00,0.68237,0.68245,0.68235,0.6824,175799999.0
2006-02-07 13:01:00,0.68253,0.68263,0.6825,0.6826,75000000.0
2006-02-07 13:02:00,0.68254,0.68258,0.68239,0.6824,99300001.0
2006-02-07 13:03:00,0.6823,0.68235,0.68215,0.68235,50099999.0
2006-02-07 13:04:00,0.6823,0.68235,0.68225,0.6823,83500000.0
2006-02-07 13:05:00,0.68227,0.68232,0.68224,0.68232,81399999.0
2006-02-07 13:06:00,0.68233,0.68239,0.6823,0.6823,69300000.0
2006-02-07 13:07:00,0.68209,0.6824,0.68209,0.6824,92600000.0
2006-02-07 13:08:00,0.68225,0.68245,0.6822,0.6822,92399999.0
2006-02-07 13:09:00,0.68243,0.68243,0.68221,0.68221,122999999.0
2006-02-07 13:10:00,0.68234,0.68241,0.68234,0.68234,56199999.0
2006-02-07 13:11:00,0.68235,0.6825,0.68235,0.68235,116799999.0
2006-02-07 13:12:00,0.68245,0.68245,0.68235,0.68245,55600000.0
2006-02-07 13:13:00,0.6824,0.68245,0.6824,0.68245,92200000.0
2006-02-07 13:14:00,0.68235,0.68237,0.68233,0.68233,80600001.0
2006-02-07 13:15:00,0.68235,0.68235,0.6823,0.68235,131399998.0
2006-02-07 13:16:00,0.68235,0.68235,0.68225,0.68225,27900000.0
2006-02-07 13:17:00,0.68229,0.68247,0.68229,0.68239,92799999.0
2006-02-07 13:18:00,0.68232,0.68239,0.6822,0.6822,88300000.0
2006-02-07 13:19:00,0.6823,0.68235,0.68225,0.68235,20000000.0
2006-02-07 13:20:00,0.68237,0.68245,0.68229,0.68234,60500001.0
2006-02-07 13:21:00,0.68238,0.68253,0.68238,0.68244,91700000.0
2006-02-07 13:22:00,0.6824,0.68247,0.68226,0.68226,72999999.0
2006-02-07 13:23:00,0.68225,0.68227,0.68215,0.68225,130999997.0
2006-02-07 13:24:00,0.6822,0.68235,0.68209,0.68209,99400000.0
2006-02-07 13:25:00,0.68231,0.68239,0.68231,0.68239,76900000.0
2006-02-07 13:26:00,0.68243,0.68243,0.68212,0.68237,75100000.0
2006-02-07 13:27:00,0.68242,0.68244,0.68232,0.68232,89999999.0
2006-02-07 13:28:00,0.6824,0.68245,0.68235,0.6824,95100000.0
2006-02-07 13:29:00,0.68234,0.68234,0.68198,0.68198,126300001.0
2006-02-07 13:30:00,0.68194,0.68218,0.68194,0.68218,112900000.0
2006-02-07 13:31:00,0.68216,0.68227,0.68205,0.68227,55699999.0
2006-02-07 13:32:00,0.68228,0.6823,0.6822,0.6822,85800000.0
2006-02-07 13:33:00,0.68228,0.68238,0.68228,0.68238,62200000.0
2006-02-07 13:34:00,0.68237,0.68249,0.68233,0.68233,88800000.0
2006-02-07 13:35:00,0.6823,0.6823,0.68206,0.6821,100300000.0
2006-02-07 13:36:00,0.68208,0.68209,0.68199,0.68208,82900000.0
2006-02-07 13:37:00,0.68218,0.68227,0.68213,0.68219,105300000.0
2006-02-07 13:38:00,0.6822,0.68225,0.6822,0.68225,47000000.0
2006-02-07 13:39:00,0.68225,0.68225,0.6822,0.6822,71600000.0
2006-02-07 13:40:00,0.6822,0.68225,0.68215,0.68225,42300000.0
2006-02-07 13:41:00,0.68215,0.68228,0.68205,0.68228,125100002.0
2006-02-07 13:42:00,0.6822,0.6822,0.68204,0.68204,103300000.0
2006-02-07 13:43:00,0.68211,0.68211,0.68206,0.68207,92099998.0
2006-02-07 13:44:00,0.68201,0.68201,0.68173,0.6819,105899999.0
2006-02-07 13:45:00,0.6819,0.68195,0.68185,0.68195,106100000.0
2006-02-07 13:46:00,0.6819,0.68197,0.68187,0.68197,101600002.0
2006-02-07 13:47:00,0.68199,0.68205,0.68197,0.68197,74300000.0
2006-02-07 13:48:00,0.6819,0.68205,0.6819,0.68193,46100000.0
2006-02-07 13:49:00,0.68197,0.68197,0.68182,0.68187,36600000.0
2006-02-07 13:50:00,0.68195,0.68195,0.68185,0.68195,25800000.0
2006-02-07 13:51:00,0.68186,0.68196,0.68186,0.68195,142499999.0
2006-02-07 13:52:00,0.68193,0.68198,0.68175,0.68192,98800000.0
2006-02-07 13:53:00,0.68195,0.68195,0.68183,0.6819,110100002.0
2006-02-07 13:54:00,0.6819,0.68195,0.68185,0.68195,69399999.0
2006-02-07 13:55:00,0.68198,0.6822,0.68198,0.6822,78100001.0
2006-02-07 13:56:00,0.68222,0.68223,0.68209,0.68214,78499999.0
2006-02-07 13:57:00,0.6823,0.6823,0.68225,0.68225,81000003.0
2006-02-07 13:58:00,0.68223,0.68234,0.68219,0.68219,62499998.0
2006-02-07 13:59:00,0.68211,0.68219,0.68205,0.68205,89799999.0
2006-02-07 14:00:00,0.68209,0.6822,0.68183,0.6821,111699999.0
2006-02-07 14:01:00,0.6821,0.68215,0.68205,0.6821,92200002.0
2006-02-07 14:02:00,0.6821,0.6821,0.68193,0.68195,39800000.0
2006-02-07 14:03:00,0.68196,0.68207,0.68192,0.682,78500000.0
2006-02-07 14:04:00,0.68207,0.68209,0.68196,0.68209,84299999.0
2006-02-07 14:05:00,0.68205,0.6821,0.68197,0.68197,156600001.0
2006-02-07 14:06:00,0.68208,0.68223,0.68202,0.68222,72400000.0
2006-02-07 14:07:00,0.68227,0.68233,0.68226,0.6823,36300000.0
2006-02-07 14:08:00,0.68222,0.68229,0.68215,0.68229,152100000.0
2006-02-07 14:09:00,0.6822,0.6822,0.68195,0.68197,117200000.0
2006-02-07 14:10:00,0.68205,0.68205,0.682,0.682,67300001.0
2006-02-07 14:11:00,0.682,0.682,0.68195,0.68195,49400000.0
2006-02-07 14:12:00,0.68195,0.68205,0.68195,0.68202,50199999.0
2006-02-07 14:13:00,0.682,0.68205,0.6819,0.682,71299998.0
2006-02-07 14:14:00,0.68202,0.68214,0.682,0.68209,89200002.0
2006-02-07 14:15:00,0.6821,0.6821,0.68205,0.68208,20800000.0
2006-02-07 14:16:00,0.68202,0.68204,0.6819,0.6819,156399997.0
2006-02-07 14:17:00,0.68204,0.68217,0.68202,0.68202,49000000.0
2006-02-07 14:18:00,0.682,0.68215,0.68199,0.68205,96900000.0
2006-02-07 14:19:00,0.682,0.68219,0.682,0.68216,105899999.0
2006-02-07 14:20:00,0.68208,0.6822,0.68208,0.68208,129800001.0
2006-02-07 14:21:00,0.68208,0.68211,0.68199,0.68204,66599999.0
2006-02-07 14:22:00,0.68207,0.68222,0.68202,0.68202,93600002.0
2006-02-07 14:23:00,0.68199,0.68201,0.68189,0.68189,47900000.0
2006-02-07 14:24:00,0.68195,0.68195,0.68185,0.68185,81100001.0
2006-02-07 14:25:00,0.68187,0.68193,0.68177,0.68181,76200000.0
2006-02-07 14:26:00,0.68178,0.68185,0.68178,0.68185,65900002.0
2006-02-07 14:27:00,0.68185,0.682,0.68185,0.68191,87499998.0
2006-02-07 14:28:00,0.68201,0.68209,0.68201,0.68209,37600000.0
2006-02-07 14:29:00,0.68209,0.68219,0.68201,0.68201,90800002.0
2006-02-07 14:30:00,0.68205,0.68207,0.68195,0.68205,113400002.0
2006-02-07 14:31:00,0.68205,0.68212,0.68201,0.68201,101199998.0
2006-02-07 14:32:00,0.682,0.68205,0.68192,0.682,85000000.0
2006-02-07 14:33:00,0.68209,0.68214,0.68208,0.68208,107900001.0
2006-02-07 14:34:00,0.68215,0.68215,0.68195,0.68215,73999998.0
2006-02-07 14:35:00,0.6822,0.68232,0.68201,0.68219,74100001.0
2006-02-07 14:36:00,0.68211,0.68211,0.68203,0.68206,55100000.0
2006-02-07 14:37:00,0.68215,0.68215,0.68207,0.6821,29600000.0
2006-02-07 14:38:00,0.6821,0.68215,0.6821,0.68215,23100000.0
2006-02-07 14:39:00,0.68207,0.6822,0.68207,0.6821,118599999.0
2006-02-07 14:40:00,0.68208,0.68221,0.68206,0.6822,38100000.0
2006-02-07 14:41:00,0.6822,0.68225,0.68212,0.6822,97500001.0
2006-02-07 14:42:00,0.6822,0.68226,0.68213,0.68221,116099999.0
2006-02-07 14:43:00,0.68217,0.68218,0.68203,0.68215,100900000.0
2006-02-07 14:44:00,0.68207,0.68218,0.68207,0.68216,82399998.0
2006-02-07 14:45:00,0.68202,0.68214,0.68202,0.68212,141500001.0
2006-02-07 14:46:00,0.6821,0.6821,0.68198,0.68198,68900001.0
2006-02-07 14:47:00,0.68195,0.68207,0.6819,0.68198,141999997.0
2006-02-07 14:48:00,0.68207,0.68213,0.68207,0.68213,68499999.0
2006-02-07 14:49:00,0.68215,0.68215,0.6821,0.6821,80399999.0
2006-02-07 14:50:00,0.68214,0.68221,0.68214,0.68221,11200000.0
2006-02-07 14:51:00,0.68217,0.68225,0.6821,0.68225,70499999.0
2006-02-07 14:52:00,0.68219,0.68221,0.68213,0.68213,60799998.0
2006-02-07 14:53:00,0.68221,0.68221,0.68196,0.68196,33299999.0
2006-02-07 14:54:00,0.68207,0.68216,0.68201,0.68208,73400000.0
2006-02-07 14:55:00,0.68202,0.68209,0.68202,0.68208,67900001.0
2006-02-07 14:56:00,0.68211,0.68211,0.68196,0.68197,62500000.0
2006-02-07 14:57:00,0.68205,0.6821,0.68203,0.68205,94000001.0
2006-02-07 14:58:00,0.68195,0.68205,0.68195,0.68195,126699998.0
2006-02-07 14:59:00,0.68203,0.68203,0.68192,0.68192,38100000.0
2006-02-07 15:00:00,0.6819,0.68206,0.6819,0.68206,68000000.0
2006-02-07 15:01:00,0.68212,0.68223,0.68209,0.68222,94900001.0
2006-02-07 15:02:00,0.68228,0.68228,0.68215,0.68215,80400002.0
2006-02-07 15:03:00,0.68219,0.68231,0.68216,0.68231,69100000.0
2006-02-07 15:04:00,0.68229,0.68231,0.68224,0.68228,65199999.0
2006-02-07 15:05:00,0.68216,0.68217,0.68204,0.68212,66199999.0
2006-02-07 15:06:00,0.68215,0.68221,0.68206,0.68207,140200001.0
2006-02-07 15:07:00,0.68213,0.68216,0.68204,0.68216,99400000.0
2006-02-07 15:08:00,0.68217,0.68221,0.68201,0.68203,181400000.0
2006-02-07 15:09:00,0.68225,0.68225,0.6822,0.6822,58299999.0
2006-02-07 15:10:00,0.68225,0.6823,0.6822,0.6822,72600000.0
2006-02-07 15:11:00,0.68215,0.68225,0.68215,0.6822,68100000.0
2006-02-07 15:12:00,0.68225,0.68225,0.68217,0.6822,77299999.0
2006-02-07 15:13:00,0.68212,0.68212,0.68197,0.68203,63400000.0
2006-02-07 15:14:00,0.68202,0.68202,0.68177,0.68191,50900000.0
2006-02-07 15:15:00,0.68193,0.68202,0.6819,0.682,66699999.0
2006-02-07 15:16:00,0.6819,0.68195,0.68185,0.68195,115200000.0
2006-02-07 15:17:00,0.6819,0.68205,0.6819,0.68205,29500000.0
2006-02-07 15:18:00,0.68192,0.68192,0.68167,0.68167,43899999.0
2006-02-07 15:19:00,0.68174,0.68179,0.68168,0.68177,132199999.0
2006-02-07 15:20:00,0.68171,0.68172,0.68161,0.68161,95699998.0
2006-02-07 15:21:00,0.68159,0.68163,0.68135,0.68135,74200002.0
2006-02-07 15:22:00,0.68134,0.68146,0.68132,0.68146,100000001.0
2006-02-07 15:23:00,0.68143,0.68147,0.68138,0.68147,89300000.0
2006-02-07 15:24:00,0.68161,0.68166,0.68148,0.6816,129899999.0
2006-02-07 15:25:00,0.68163,0.68183,0.68151,0.68172,101900000.0
2006-02-07 15:26:00,0.68168,0.68173,0.68153,0.68165,122699998.0
2006-02-07 15:27:00,0.68149,0.68155,0.68144,0.6815,92899999.0
2006-02-07 15:28:00,0.68134,0.68134,0.68104,0.68106,61100000.0
2006-02-07 15:29:00,0.68106,0.68119,0.68106,0.6811,105200000.0
2006-02-07 15:30:00,0.68118,0.68124,0.68114,0.68117,71400000.0
2006-02-07 15:31:00,0.68116,0.68116,0.6809,0.6809,75600000.0
2006-02-07 15:32:00,0.68102,0.68117,0.68102,0.68115,52100000.0
2006-02-07 15:33:00,0.68108,0.68113,0.68091,0.68109,172399999.0
2006-02-07 15:34:00,0.68102,0.68127,0.68102,0.68125,61000000.0
2006-02-07 15:35:00,0.68129,0.68163,0.68126,0.68163,109600000.0
2006-02-07 15:36:00,0.68145,0.68154,0.68145,0.6815,70000002.0
2006-02-07 15:37:00,0.68154,0.68166,0.68153,0.68158,53600000.0
2006-02-07 15:38:00,0.68171,0.68171,0.68157,0.68157,32700000.0
2006-02-07 15:39:00,0.68146,0.68151,0.68136,0.68151,70900001.0
2006-02-07 15:40:00,0.68154,0.68161,0.68134,0.68134,123000003.0
2006-02-07 15:41:00,0.68152,0.68163,0.68147,0.68158,63900000.0
2006-02-07 15:42:00,0.68166,0.68166,0.68146,0.68151,123299998.0
2006-02-07 15:43:00,0.68151,0.68151,0.68116,0.68116,64600001.0
2006-02-07 15:44:00,0.68108,0.68108,0.68087,0.6809,82900000.0
2006-02-07 15:45:00,0.68092,0.68099,0.68092,0.68095,74199998.0
2006-02-07 15:46:00,0.68097,0.68112,0.68084,0.68084,69700000.0
2006-02-07 15:47:00,0.68094,0.68111,0.68094,0.68111,43800000.0
2006-02-07 15:48:00,0.68112,0.68118,0.68102,0.68102,81299998.0
2006-02-07 15:49:00,0.681,0.68142,0.681,0.68142,69400000.0
2006-02-07 15:50:00,0.68138,0.68142,0.68102,0.68133,115999999.0
2006-02-07 15:51:00,0.68135,0.68143,0.68128,0.68143,45300000.0
2006-02-07 15:52:00,0.68133,0.6814,0.68131,0.68131,79700000.0
2006-02-07 15:53:00,0.68124,0.68134,0.68121,0.68134,70900000.0
2006-02-07 15:54:00,0.68137,0.68137,0.68123,0.68123,41400000.0
2006-02-07 15:55:00,0.6812,0.68128,0.68115,0.68115,32300000.0
2006-02-07 15:56:00,0.6812,0.68122,0.6811,0.6812,52500000.0
2006-02-07 15:57:00,0.68128,0.68131,0.68117,0.68117,51800000.0
2006-02-07 15:58:00,0.68125,0.68125,0.68125,0.68125,17500000.0
2006-02-07 15:59:00,0.6812,0.68125,0.68115,0.68125,73200000.0
2006-02-07 16:00:00,0.68109,0.68111,0.68106,0.6811,56400001.0
2006-02-07 16:01:00,0.68111,0.68115,0.68101,0.68115,53500000.0
2006-02-07 16:02:00,0.6812,0.6812,0.68115,0.68115,71099999.0
2006-02-07 16:03:00,0.68125,0.68125,0.68117,0.68117,23000000.0
2006-02-07 16:04:00,0.68123,0.68125,0.68115,0.68125,17600000.0
2006-02-07 16:05:00,0.68114,0.68129,0.68114,0.68122,88299999.0
2006-02-07 16:06:00,0.68127,0.68133,0.6812,0.68133,102000000.0
2006-02-07 16:07:00,0.68132,0.68142,0.68132,0.68142,41899999.0
2006-02-07 16:08:00,0.68137,0.6814,0.68131,0.68133,98699999.0
2006-02-07 16:09:00,0.68118,0.6812,0.68112,0.68117,60000000.0
2006-02-07 16:10:00,0.68095,0.6811,0.68095,0.6811,33600000.0
2006-02-07 16:11:00,0.68107,0.6811,0.681,0.68103,54100000.0
2006-02-07 16:12:00,0.68098,0.68103,0.68093,0.68103,84099998.0
2006-02-07 16:13:00,0.68098,0.68099,0.68086,0.68086,64999999.0
2006-02-07 16:14:00,0.68075,0.68103,0.68075,0.68092,29500000.0
2006-02-07 16:15:00,0.68085,0.68095,0.68085,0.68093,125200001.0
2006-02-07 16:16:00,0.6811,0.6811,0.68087,0.68097,66299999.0
2006-02-07 16:17:00,0.68094,0.68111,0.68094,0.68111,78800001.0
2006-02-07 16:18:00,0.68121,0.68121,0.68107,0.68107,111400001.0
2006-02-07 16:19:00,0.68114,0.68135,0.68104,0.68116,147399999.0
2006-02-07 16:20:00,0.68129,0.68142,0.68127,0.6814,88799999.0
2006-02-07 16:21:00,0.68129,0.68143,0.68129,0.68131,126499998.0
2006-02-07 16:22:00,0.68134,0.68143,0.68121,0.68136,138999999.0
2006-02-07 16:23:00,0.68134,0.68146,0.68134,0.68146,57000000.0
2006-02-07 16:24:00,0.6816,0.6816,0.68152,0.68152,71100001.0
2006-02-07 16:25:00,0.68144,0.68144,0.68123,0.68133,79800001.0
2006-02-07 16:26:00,0.68122,0.68141,0.68122,0.68141,146299998.0
2006-02-07 16:27:00,0.68139,0.68153,0.68138,0.68153,109100001.0
2006-02-07 16:28:00,0.68126,0.68154,0.68126,0.68146,51700000.0
2006-02-07 16:29:00,0.68145,0.68145,0.68135,0.68142,120000000.0
2006-02-07 16:30:00,0.6814,0.6815,0.68135,0.68135,51600000.0
2006-02-07 16:31:00,0.6814,0.68145,0.6814,0.68145,51499999.0
2006-02-07 16:32:00,0.68145,0.68145,0.68137,0.68137,104300000.0
2006-02-07 16:33:00,0.68143,0.68148,0.68132,0.68145,113900000.0
2006-02-07 16:34:00,0.68138,0.6814,0.68128,0.68128,91999999.0
2006-02-07 16:35:00,0.68135,0.68148,0.6813,0.6814,93399998.0
2006-02-07 16:36:00,0.68143,0.68187,0.68143,0.68187,84800001.0
2006-02-07 16:37:00,0.68182,0.68185,0.68175,0.68175,46900001.0
2006-02-07 16:38:00,0.68181,0.68181,0.6817,0.6817,159699997.0
2006-02-07 16:39:00,0.68166,0.68168,0.68161,0.68168,103600000.0
2006-02-07 16:40:00,0.6817,0.68175,0.6817,0.6817,50100000.0
2006-02-07 16:41:00,0.68175,0.68175,0.6817,0.68175,64199999.0
2006-02-07 16:42:00,0.68175,0.68175,0.68175,0.68175,16800000.0
2006-02-07 16:43:00,0.6817,0.68181,0.6817,0.68178,60000000.0
2006-02-07 16:44:00,0.6818,0.6818,0.68163,0.68163,75500000.0
2006-02-07 16:45:00,0.68178,0.68181,0.68168,0.68168,163600003.0
2006-02-07 16:46:00,0.68172,0.68178,0.68165,0.68172,100200000.0
2006-02-07 16:47:00,0.68169,0.68169,0.68125,0.68131,84100000.0
2006-02-07 16:48:00,0.68129,0.68129,0.68106,0.68121,142300001.0
2006-02-07 16:49:00,0.68126,0.68127,0.68114,0.68127,98400001.0
2006-02-07 16:50:00,0.6813,0.6813,0.68127,0.6813,46300000.0
2006-02-07 16:51:00,0.68137,0.68137,0.6812,0.6812,138199999.0
2006-02-07 16:52:00,0.68137,0.68137,0.68121,0.68136,93299999.0
2006-02-07 16:53:00,0.68137,0.68139,0.68133,0.68133,90100002.0
2006-02-07 16:54:00,0.68125,0.68136,0.68122,0.68128,127500000.0
2006-02-07 16:55:00,0.68123,0.6813,0.68115,0.68125,85900000.0
2006-02-07 16:56:00,0.68127,0.68139,0.68125,0.68139,71500000.0
2006-02-07 16:57:00,0.68143,0.68143,0.6813,0.68137,62300000.0
2006-02-07 16:58:00,0.68129,0.68129,0.68113,0.68114,153900000.0
2006-02-07 16:59:00,0.68107,0.68129,0.68102,0.68125,119400000.0
2006-02-07 17:00:00,0.68122,0.68122,0.68103,0.68103,92900000.0
2006-02-07 17:01:00,0.68105,0.68106,0.68089,0.68094,116400002.0
2006-02-07 17:02:00,0.6809,0.68093,0.68085,0.6809,64399999.0
2006-02-07 17:03:00,0.68095,0.68108,0.68073,0.68107,107499998.0
2006-02-07 17:04:00,0.68105,0.68114,0.68089,0.68094,80700000.0
2006-02-07 17:05:00,0.68096,0.68097,0.68071,0.68074,177200001.0
2006-02-07 17:06:00,0.68079,0.6809,0.68055,0.68074,79899999.0
2006-02-07 17:07:00,0.68079,0.68079,0.68045,0.68045,78099999.0
2006-02-07 17:08:00,0.68051,0.68055,0.68046,0.68054,86800000.0
2006-02-07 17:09:00,0.68061,0.6807,0.68061,0.6807,55900000.0
2006-02-07 17:10:00,0.68069,0.6808,0.68067,0.68067,82799999.0
2006-02-07 17:11:00,0.68045,0.68077,0.68045,0.68075,32700000.0
2006-02-07 17:12:00,0.68078,0.68082,0.68068,0.6807,109599999.0
2006-02-07 17:13:00,0.6807,0.68075,0.68067,0.68067,93799999.0
2006-02-07 17:14:00,0.6806,0.68075,0.68053,0.68053,70099998.0
2006-02-07 17:15:00,0.68047,0.68051,0.68039,0.68039,67400000.0
2006-02-07 17:16:00,0.6804,0.68046,0.68035,0.68035,55400000.0
2006-02-07 17:17:00,0.68017,0.68024,0.67998,0.68013,105400001.0
2006-02-07 17:18:00,0.68015,0.6802,0.68005,0.6802,110300000.0
2006-02-07 17:19:00,0.68028,0.6803,0.68012,0.68012,77400000.0
2006-02-07 17:20:00,0.68026,0.68031,0.6802,0.68029,89600000.0
2006-02-07 17:21:00,0.68019,0.68019,0.68001,0.6801,53700000.0
2006-02-07 17:22:00,0.68003,0.68018,0.68001,0.68018,42900001.0
2006-02-07 17:23:00,0.68012,0.68013,0.67996,0.68013,92800001.0
2006-02-07 17:24:00,0.68013,0.68017,0.67997,0.68017,75000000.0
2006-02-07 17:25:00,0.68018,0.68022,0.68012,0.68022,80199998.0
2006-02-07 17:26:00,0.68023,0.68025,0.68015,0.68015,70599999.0
2006-02-07 17:27:00,0.68026,0.68027,0.6801,0.6801,100700000.0
2006-02-07 17:28:00,0.68012,0.68012,0.68007,0.68012,134199998.0
2006-02-07 17:29:00,0.68015,0.68015,0.68005,0.68015,114600002.0
2006-02-07 17:30:00,0.68012,0.68019,0.68003,0.68003,89800001.0
2006-02-07 17:31:00,0.67993,0.68013,0.67993,0.68005,41400000.0
2006-02-07 17:32:00,0.68,0.68005,0.67995,0.67995,76600000.0
2006-02-07 17:33:00,0.68006,0.68007,0.67992,0.68007,93200000.0
2006-02-07 17:34:00,0.68013,0.68021,0.68013,0.68018,69099999.0
2006-02-07 17:35:00,0.68017,0.68028,0.68005,0.68028,73200000.0
2006-02-07 17:36:00,0.68026,0.68026,0.68011,0.68023,63400000.0
2006-02-07 17:37:00,0.68021,0.68021,0.68011,0.68016,53100000.0
2006-02-07 17:38:00,0.68011,0.68011,0.67995,0.67995,28500001.0
2006-02-07 17:39:00,0.6799,0.68007,0.6799,0.68007,92599998.0
2006-02-07 17:40:00,0.6799,0.67993,0.67982,0.67993,70099999.0
2006-02-07 17:41:00,0.67984,0.67984,0.67984,0.67984,46399999.0
2006-02-07 17:42:00,0.67987,0.68005,0.67987,0.67998,86000001.0
2006-02-07 17:43:00,0.68,0.68005,0.67984,0.68005,75600000.0
2006-02-07 17:44:00,0.68008,0.68008,0.67987,0.67994,53900000.0
2006-02-07 17:45:00,0.67999,0.68004,0.6799,0.6799,56900000.0
2006-02-07 17:46:00,0.67976,0.67989,0.67976,0.67981,116700001.0
2006-02-07 17:47:00,0.6797,0.6797,0.67922,0.67941,124699996.0
2006-02-07 17:48:00,0.67941,0.67941,0.67924,0.67933,77400000.0
2006-02-07 17:49:00,0.67946,0.67963,0.67946,0.67963,17400000.0
2006-02-07 17:50:00,0.67983,0.68003,0.67974,0.68,174200001.0
2006-02-07 17:51:00,0.68004,0.68025,0.68004,0.6801,142700000.0
2006-02-07 17:52:00,0.67996,0.68003,0.67975,0.67978,130400000.0
2006-02-07 17:53:00,0.67981,0.68002,0.67974,0.68002,87199999.0
2006-02-07 17:54:00,0.67993,0.68017,0.67993,0.6801,143500003.0
2006-02-07 17:55:00,0.67992,0.67992,0.67976,0.6798,31600000.0
2006-02-07 17:56:00,0.67964,0.67976,0.67959,0.67967,127099999.0
2006-02-07 17:57:00,0.67971,0.67978,0.67971,0.67972,49000000.0
2006-02-07 17:58:00,0.67987,0.67994,0.67987,0.67992,99800000.0
2006-02-07 17:59:00,0.67998,0.68016,0.67996,0.67999,147600000.0
2006-02-07 18:00:00,0.67983,0.67983,0.67961,0.67961,72599998.0
2006-02-07 18:01:00,0.67962,0.67966,0.67954,0.67954,112600000.0
2006-02-07 18:02:00,0.67948,0.67955,0.67941,0.67952,129000000.0
2006-02-07 18:03:00,0.67952,0.67978,0.67952,0.67957,237300000.0
2006-02-07 18:04:00,0.67953,0.67969,0.67953,0.6796,194999999.0
2006-02-07 18:05:00,0.67972,0.68,0.6797,0.67981,278100002.0
2006-02-07 18:06:00,0.67987,0.67987,0.6797,0.67985,99600000.0
2006-02-07 18:07:00,0.67983,0.68,0.67969,0.6798,242200000.0
2006-02-07 18:08:00,0.67977,0.67992,0.67977,0.6799,95700001.0
2006-02-07 18:09:00,0.6799,0.67993,0.67966,0.67977,255300002.0
2006-02-07 18:10:00,0.67971,0.67984,0.67971,0.67979,175399999.0
2006-02-07 18:11:00,0.67991,0.67999,0.67991,0.67999,47900001.0
2006-02-07 18:12:00,0.68023,0.68023,0.68001,0.68004,72300001.0
2006-02-07 18:13:00,0.68016,0.68016,0.68014,0.68014,12700000.0
2006-02-07 18:14:00,0.68025,0.68025,0.68015,0.68024,98899998.0
2006-02-07 18:15:00,0.68019,0.68023,0.68011,0.68023,146000000.0
2006-02-07 18:16:00,0.68028,0.6804,0.68009,0.6804,321599997.0
2006-02-07 18:17:00,0.6804,0.68069,0.6804,0.68069,156000000.0
2006-02-07 18:18:00,0.68073,0.681,0.68073,0.68086,257100000.0
2006-02-07 18:19:00,0.68085,0.68109,0.68085,0.68092,237299999.0
2006-02-07 18:20:00,0.68093,0.68112,0.68093,0.68105,124900000.0
2006-02-07 18:21:00,0.681,0.68104,0.68095,0.68098,239299998.0
2006-02-07 18:22:00,0.681,0.68123,0.68095,0.68095,71199999.0
2006-02-07 18:23:00,0.68095,0.68148,0.68095,0.6814,273399999.0
2006-02-07 18:24:00,0.68142,0.68144,0.68121,0.68128,273000001.0
2006-02-07 18:25:00,0.68117,0.68117,0.68093,0.68093,166600001.0
2006-02-07 18:26:00,0.68088,0.68112,0.68088,0.68112,133400000.0
2006-02-07 18:27:00,0.6811,0.68124,0.68109,0.68123,304499998.0
2006-02-07 18:28:00,0.6812,0.6813,0.6811,0.6812,149800000.0
2006-02-07 18:29:00,0.68123,0.68134,0.68108,0.68124,274599998.0
2006-02-07 18:30:00,0.68124,0.68128,0.68118,0.68127,101100000.0
2006-02-07 18:31:00,0.68117,0.68125,0.68101,0.68105,164200001.0
2006-02-07 18:32:00,0.68099,0.68111,0.68094,0.68094,78200000.0
2006-02-07 18:33:00,0.6809,0.6809,0.68063,0.68063,220600001.0
2006-02-07 18:34:00,0.68072,0.68079,0.68071,0.68075,95800000.0
2006-02-07 18:35:00,0.68074,0.68089,0.68071,0.68081,110400001.0
2006-02-07 18:36:00,0.68089,0.68093,0.68077,0.68091,184299998.0
2006-02-07 18:37:00,0.68094,0.68097,0.68083,0.68086,57100001.0
2006-02-07 18:38:00,0.6808,0.68089,0.6808,0.68087,135599998.0
2006-02-07 18:39:00,0.6808,0.68101,0.68079,0.68094,299299999.0
2006-02-07 18:40:00,0.68096,0.68116,0.68094,0.68116,89700002.0
2006-02-07 18:41:00,0.68113,0.68137,0.68113,0.68123,266399997.0
2006-02-07 18:42:00,0.68132,0.68132,0.68102,0.68105,100000001.0
2006-02-07 18:43:00,0.681,0.68118,0.68085,0.68105,779800002.0
2006-02-07 18:44:00,0.68105,0.68108,0.68093,0.68103,367599998.0
2006-02-07 18:45:00,0.6811,0.68119,0.68094,0.68108,415900000.0
2006-02-07 18:46:00,0.68109,0.68117,0.681,0.68108,150299999.0
2006-02-07 18:47:00,0.6811,0.68115,0.6811,0.68115,142400001.0
2006-02-07 18:48:00,0.68115,0.68115,0.681,0.681,143000001.0
2006-02-07 18:49:00,0.681,0.6812,0.681,0.68115,117299999.0
2006-02-07 18:50:00,0.68124,0.68188,0.68124,0.68188,135000001.0
2006-02-07 18:51:00,0.6819,0.68228,0.68186,0.68228,108299999.0
2006-02-07 18:52:00,0.68239,0.68239,0.68201,0.68201,116099999.0
2006-02-07 18:53:00,0.68195,0.68195,0.68185,0.68195,70899999.0
2006-02-07 18:54:00,0.68192,0.68201,0.68192,0.68192,107500001.0
2006-02-07 18:55:00,0.68195,0.68195,0.68179,0.68188,164599999.0
2006-02-07 18:56:00,0.68193,0.68195,0.6819,0.6819,82100001.0
2006-02-07 18:57:00,0.68193,0.68195,0.68185,0.6819,98699999.0
2006-02-07 18:58:00,0.6819,0.68195,0.6819,0.68195,112799996.0
2006-02-07 18:59:00,0.68186,0.68198,0.68186,0.68197,186699999.0
2006-02-07 19:00:00,0.68193,0.68193,0.68185,0.6819,153499998.0
2006-02-07 19:01:00,0.68194,0.68197,0.68178,0.68178,69399999.0
2006-02-07 19:02:00,0.6817,0.6817,0.6814,0.68157,96100002.0
2006-02-07 19:03:00,0.68153,0.68159,0.68133,0.68153,195200002.0
2006-02-07 19:04:00,0.68156,0.68168,0.6814,0.6814,158400001.0
2006-02-07 19:05:00,0.68145,0.68174,0.68145,0.6817,112400001.0
2006-02-07 19:06:00,0.68168,0.68174,0.68163,0.68169,162600000.0
2006-02-07 19:07:00,0.68172,0.68175,0.68146,0.68155,292799999.0
2006-02-07 19:08:00,0.68172,0.68177,0.68161,0.68176,146999997.0
2006-02-07 19:09:00,0.6818,0.6818,0.68165,0.68172,110699999.0
2006-02-07 19:10:00,0.68172,0.68175,0.6817,0.6817,44200000.0
2006-02-07 19:11:00,0.68167,0.68178,0.68167,0.68173,139900000.0
2006-02-07 19:12:00,0.68165,0.68175,0.68165,0.6817,39000000.0
2006-02-07 19:13:00,0.68165,0.68175,0.6816,0.6817,71200000.0
2006-02-07 19:14:00,0.68178,0.68183,0.68177,0.68178,51000000.0
2006-02-07 19:15:00,0.68178,0.68178,0.68169,0.68169,108599997.0
2006-02-07 19:16:00,0.68163,0.6818,0.68163,0.6818,74700000.0
2006-02-07 19:17:00,0.6818,0.68185,0.68165,0.68177,143899999.0
2006-02-07 19:18:00,0.6818,0.68185,0.68178,0.68185,70600001.0
2006-02-07 19:19:00,0.68175,0.68192,0.68175,0.68192,60400000.0
2006-02-07 19:20:00,0.68195,0.68206,0.68187,0.6819,96599999.0
2006-02-07 19:21:00,0.68187,0.6819,0.68173,0.6818,109400000.0
2006-02-07 19:22:00,0.68181,0.68192,0.6818,0.68192,154400004.0
2006-02-07 19:23:00,0.68185,0.68195,0.68185,0.6819,104499997.0
2006-02-07 19:24:00,0.68191,0.68191,0.68172,0.68172,102100000.0
2006-02-07 19:25:00,0.68175,0.6818,0.6817,0.6818,72700001.0
2006-02-07 19:26:00,0.6817,0.68175,0.6817,0.68175,72500001.0
2006-02-07 19:27:00,0.68172,0.68174,0.68158,0.68162,165600000.0
2006-02-07 19:28:00,0.68185,0.68185,0.68165,0.68165,149899999.0
2006-02-07 19:29:00,0.68165,0.68175,0.6816,0.6817,107200000.0
2006-02-07 19:30:00,0.68175,0.68175,0.6817,0.68175,40800000.0
2006-02-07 19:31:00,0.68178,0.68178,0.6816,0.68175,113100002.0
2006-02-07 19:32:00,0.68172,0.68177,0.68157,0.68165,100200000.0
2006-02-07 19:33:00,0.68165,0.68175,0.68165,0.68175,50300000.0
2006-02-07 19:34:00,0.6817,0.6817,0.6814,0.68148,138300001.0
2006-02-07 19:35:00,0.68143,0.68143,0.68129,0.68135,187600002.0
2006-02-07 19:36:00,0.68133,0.68138,0.68125,0.6813,137600000.0
2006-02-07 19:37:00,0.6813,0.68135,0.68128,0.68128,76999999.0
2006-02-07 19:38:00,0.68135,0.68135,0.68128,0.6813,91899999.0
2006-02-07 19:39:00,0.68135,0.68138,0.68128,0.6813,264300003.0
2006-02-07 19:40:00,0.68141,0.68142,0.68133,0.68133,37600000.0
2006-02-07 19:41:00,0.68133,0.68141,0.68127,0.68127,113600001.0
2006-02-07 19:42:00,0.68122,0.68128,0.68117,0.68117,113600003.0
2006-02-07 19:43:00,0.68118,0.68122,0.68113,0.68116,73299998.0
2006-02-07 19:44:00,0.68124,0.68124,0.68105,0.68112,101399999.0
2006-02-07 19:45:00,0.68115,0.68125,0.6811,0.6811,87899999.0
2006-02-07 19:46:00,0.68109,0.68109,0.68087,0.68102,81000000.0
2006-02-07 19:47:00,0.68101,0.68101,0.68087,0.68089,52400000.0
2006-02-07 19:48:00,0.68085,0.68102,0.68085,0.68099,82900000.0
2006-02-07 19:49:00,0.681,0.68118,0.68085,0.68085,108300001.0
2006-02-07 19:50:00,0.68106,0.68121,0.68106,0.68118,113800002.0
2006-02-07 19:51:00,0.68125,0.6813,0.6812,0.68125,148800001.0
2006-02-07 19:52:00,0.6813,0.6813,0.68115,0.68125,137199999.0
2006-02-07 19:53:00,0.68128,0.68128,0.68117,0.6812,137699998.0
2006-02-07 19:54:00,0.6812,0.6813,0.6812,0.68125,173300003.0
2006-02-07 19:55:00,0.68115,0.68125,0.68115,0.68125,321499998.0
2006-02-07 19:56:00,0.68125,0.68139,0.68125,0.6813,264200001.0
2006-02-07 19:57:00,0.68135,0.68135,0.68125,0.68135,164199997.0
2006-02-07 19:58:00,0.68133,0.68133,0.68117,0.68127,172400000.0
2006-02-07 19:59:00,0.6813,0.68135,0.68125,0.68125,102700000.0
2006-02-07 20:00:00,0.68127,0.68138,0.68125,0.6813,342499999.0
2006-02-07 20:01:00,0.6813,0.68135,0.68122,0.68133,147899998.0
2006-02-07 20:02:00,0.68135,0.68135,0.6813,0.6813,78500000.0
2006-02-07 20:03:00,0.6814,0.6814,0.6813,0.68137,93200001.0
2006-02-07 20:04:00,0.68135,0.6814,0.68125,0.68135,127199999.0
2006-02-07 20:05:00,0.68138,0.6814,0.68125,0.68128,139300001.0
2006-02-07 20:06:00,0.6814,0.6814,0.68125,0.68135,250999998.0
2006-02-07 20:07:00,0.68132,0.68137,0.68125,0.68125,130000000.0
2006-02-07 20:08:00,0.6813,0.68135,0.6813,0.68132,81900000.0
2006-02-07 20:09:00,0.68135,0.6814,0.6811,0.6813,119100001.0
2006-02-07 20:10:00,0.68125,0.68135,0.68125,0.68135,147500000.0
2006-02-07 20:11:00,0.6813,0.68132,0.6813,0.68132,71399999.0
2006-02-07 20:12:00,0.68135,0.68135,0.68125,0.6813,91100000.0
2006-02-07 20:13:00,0.68138,0.6814,0.68105,0.6813,77400001.0
2006-02-07 20:14:00,0.68138,0.6814,0.6813,0.6814,98600000.0
2006-02-07 20:15:00,0.6813,0.68135,0.6813,0.68135,52600000.0
2006-02-07 20:16:00,0.68135,0.68145,0.68125,0.68125,494599996.0
2006-02-07 20:17:00,0.68122,0.68138,0.68122,0.68135,181799999.0
2006-02-07 20:18:00,0.68132,0.68135,0.68127,0.68135,134300001.0
2006-02-07 20:19:00,0.68135,0.68135,0.6813,0.68135,57000000.0
2006-02-07 20:20:00,0.6814,0.6814,0.68125,0.6813,71799999.0
2006-02-07 20:21:00,0.68132,0.6814,0.6813,0.68135,90099999.0
2006-02-07 20:22:00,0.68135,0.68135,0.6813,0.68135,129900001.0
2006-02-07 20:23:00,0.68135,0.6814,0.68125,0.6814,54900000.0
2006-02-07 20:24:00,0.68135,0.68135,0.68105,0.68135,162299998.0
2006-02-07 20:25:00,0.68135,0.68138,0.68125,0.6813,96500002.0
2006-02-07 20:26:00,0.68135,0.6814,0.68125,0.6813,61800000.0
2006-02-07 20:27:00,0.6813,0.68135,0.6813,0.68135,96300001.0
2006-02-07 20:28:00,0.68135,0.68135,0.6813,0.68135,64199999.0
2006-02-07 20:29:00,0.68135,0.6814,0.6813,0.68135,223299999.0
2006-02-07 20:30:00,0.68125,0.6814,0.68125,0.68135,258599999.0
2006-02-07 20:31:00,0.68138,0.68138,0.68125,0.68135,169300002.0
2006-02-07 20:32:00,0.68125,0.68135,0.68125,0.68132,88499999.0
2006-02-07 20:33:00,0.6813,0.68138,0.68125,0.68128,94899999.0
2006-02-07 20:34:00,0.68135,0.68135,0.68128,0.68135,153700000.0
2006-02-07 20:35:00,0.68135,0.68135,0.68125,0.6813,94400001.0
2006-02-07 20:36:00,0.6813,0.68145,0.6812,0.68125,133299999.0
2006-02-07 20:37:00,0.68128,0.68145,0.68125,0.6813,136700000.0
2006-02-07 20:38:00,0.6813,0.68132,0.68125,0.6813,167999998.0
2006-02-07 20:39:00,0.6813,0.68135,0.6813,0.68135,62400000.0
2006-02-07 20:40:00,0.6813,0.6814,0.68125,0.6813,119300001.0
2006-02-07 20:41:00,0.6813,0.68135,0.68125,0.68135,171700000.0
2006-02-07 20:42:00,0.6813,0.68135,0.68122,0.6813,72899999.0
2006-02-07 20:43:00,0.6813,0.6814,0.6813,0.6813,139100002.0
2006-02-07 20:44:00,0.68125,0.68135,0.68125,0.68135,18700000.0
2006-02-07 20:45:00,0.6813,0.68135,0.68122,0.68125,45000000.0
2006-02-07 20:46:00,0.68135,0.68135,0.68123,0.68123,55899999.0
2006-02-07 20:47:00,0.6813,0.68135,0.6813,0.68132,71900000.0
2006-02-07 20:48:00,0.68125,0.68135,0.68125,0.68125,91800002.0
2006-02-07 20:49:00,0.68125,0.68135,0.6812,0.6813,86400000.0
2006-02-07 20:50:00,0.6813,0.68132,0.68122,0.68125,194299999.0
2006-02-07 20:51:00,0.68125,0.68135,0.68125,0.6813,57600000.0
2006-02-07 20:52:00,0.6813,0.6814,0.68125,0.68125,91799999.0
2006-02-07 20:53:00,0.68135,0.6814,0.68127,0.6813,271200002.0
2006-02-07 20:54:00,0.6813,0.68135,0.68125,0.68135,155600001.0
2006-02-07 20:55:00,0.68125,0.6813,0.68125,0.6813,32600000.0
2006-02-07 20:56:00,0.68128,0.6814,0.68105,0.68133,106600002.0
2006-02-07 20:57:00,0.6813,0.6814,0.68115,0.6813,36800000.0
2006-02-07 20:58:00,0.6813,0.6814,0.68125,0.68125,282699997.0
2006-02-07 20:59:00,0.6813,0.6814,0.68125,0.6813,191699999.0
2006-02-07 21:00:00,0.6813,0.68132,0.68125,0.6813,185299999.0
2006-02-07 21:01:00,0.6812,0.68132,0.6812,0.68132,129300001.0
2006-02-07 21:02:00,0.6813,0.68135,0.68127,0.6813,113800000.0
2006-02-07 21:03:00,0.68135,0.6814,0.68125,0.6814,173800001.0
2006-02-07 21:04:00,0.6813,0.68135,0.68125,0.68125,79800000.0
2006-02-07 21:05:00,0.68135,0.6814,0.68125,0.6813,102500000.0
2006-02-07 21:06:00,0.68125,0.6814,0.68125,0.6813,188300000.0
2006-02-07 21:07:00,0.68135,0.68135,0.6813,0.6813,62700000.0
2006-02-07 21:08:00,0.6813,0.68135,0.6812,0.6813,144700000.0
2006-02-07 21:09:00,0.6813,0.6814,0.68125,0.68135,110000000.0
2006-02-07 21:10:00,0.6813,0.68135,0.6813,0.68135,83399998.0
2006-02-07 21:11:00,0.6813,0.6813,0.6813,0.6813,34700001.0
2006-02-07 21:12:00,0.68125,0.68138,0.68125,0.68135,59400000.0
2006-02-07 21:13:00,0.68128,0.68132,0.68125,0.6813,82700001.0
2006-02-07 21:14:00,0.68135,0.68135,0.6813,0.6813,65000001.0
2006-02-07 21:15:00,0.6813,0.6814,0.68125,0.6813,256800000.0
2006-02-07 21:16:00,0.68135,0.68135,0.68118,0.68125,147399999.0
2006-02-07 21:17:00,0.68125,0.68135,0.68115,0.68135,121300000.0
2006-02-07 21:18:00,0.68135,0.68135,0.68125,0.68132,103899999.0
2006-02-07 21:19:00,0.68135,0.68135,0.68125,0.6813,107900000.0
2006-02-07 21:20:00,0.68135,0.6814,0.6812,0.68125,247200001.0
2006-02-07 21:21:00,0.68135,0.68135,0.68125,0.68135,60800001.0
2006-02-07 21:22:00,0.68135,0.68135,0.68125,0.6813,56600000.0
2006-02-07 21:23:00,0.68125,0.68135,0.68125,0.68135,174699999.0
2006-02-07 21:24:00,0.68135,0.68135,0.68125,0.6813,105599998.0
2006-02-07 21:25:00,0.6813,0.68135,0.6813,0.68135,97999999.0
2006-02-07 21:26:00,0.68132,0.68135,0.68125,0.68135,169799999.0
2006-02-07 21:27:00,0.6813,0.68135,0.68125,0.68135,112200001.0
2006-02-07 21:28:00,0.68135,0.68135,0.6813,0.68135,27100000.0
2006-02-07 21:29:00,0.6813,0.68135,0.68115,0.68125,100700000.0
2006-02-07 21:30:00,0.68132,0.6814,0.68125,0.68135,135399999.0
2006-02-07 21:31:00,0.68135,0.68135,0.6813,0.6813,34300000.0
2006-02-07 21:32:00,0.6813,0.68135,0.68125,0.68135,58899999.0
2006-02-07 21:33:00,0.68135,0.68135,0.6813,0.68135,95200000.0
2006-02-07 21:34:00,0.68135,0.68135,0.68122,0.6813,85700000.0
2006-02-07 21:35:00,0.6813,0.68135,0.68127,0.6813,161899998.0
2006-02-07 21:36:00,0.6813,0.6814,0.68122,0.68135,234900000.0
2006-02-07 21:37:00,0.68132,0.6814,0.6813,0.68135,110400000.0
2006-02-07 21:38:00,0.68135,0.6814,0.6813,0.68132,96499999.0
2006-02-07 21:39:00,0.6813,0.68135,0.6812,0.68132,40100000.0
2006-02-07 21:40:00,0.68135,0.6814,0.6812,0.68138,237500001.0
2006-02-07 21:41:00,0.6813,0.68135,0.68125,0.68135,161199998.0
2006-02-07 21:42:00,0.68132,0.68135,0.6813,0.68135,72700001.0
2006-02-07 21:43:00,0.6813,0.6814,0.68125,0.68125,48200001.0
2006-02-07 21:44:00,0.68135,0.68135,0.68115,0.68115,50900000.0
2006-02-07 21:45:00,0.6813,0.68135,0.68122,0.6813,113099999.0
2006-02-07 21:46:00,0.68128,0.68135,0.68127,0.68127,88400001.0
2006-02-07 21:47:00,0.6813,0.68135,0.6813,0.68135,79700002.0
2006-02-07 21:48:00,0.68135,0.68135,0.68135,0.68135,59800000.0
2006-02-07 21:49:00,0.6813,0.68135,0.6812,0.68128,83400000.0
2006-02-07 21:50:00,0.68135,0.6814,0.68125,0.68132,59300000.0
2006-02-07 21:51:00,0.6813,0.68135,0.68127,0.68135,109699999.0
2006-02-07 21:52:00,0.6813,0.68145,0.68127,0.68135,97999999.0
2006-02-07 21:53:00,0.68125,0.68135,0.68125,0.68135,50500000.0
2006-02-07 21:54:00,0.68135,0.68135,0.68125,0.6813,90800000.0
2006-02-07 21:55:00,0.6813,0.68135,0.68128,0.6813,80599998.0
2006-02-07 21:56:00,0.68135,0.68135,0.68125,0.68125,67799999.0
2006-02-07 21:57:00,0.6813,0.68135,0.6812,0.68132,180700001.0
2006-02-07 21:58:00,0.6813,0.68135,0.6813,0.68135,54200000.0
2006-02-07 21:59:00,0.6813,0.6814,0.6813,0.6813,88600000.0
2006-02-07 22:00:00,0.6813,0.68135,0.68125,0.68135,120700000.0
2006-02-07 22:01:00,0.68132,0.68135,0.68125,0.6813,72300001.0
2006-02-07 22:02:00,0.68135,0.68135,0.6813,0.6813,106000000.0
2006-02-07 22:03:00,0.68135,0.68135,0.68132,0.68132,53600001.0
2006-02-07 22:04:00,0.6813,0.68135,0.68125,0.6813,62300000.0
2006-02-07 22:05:00,0.68125,0.6814,0.68125,0.68127,124399999.0
2006-02-07 22:06:00,0.68115,0.68145,0.68115,0.6813,136400000.0
2006-02-07 22:07:00,0.6813,0.68135,0.68125,0.68125,114100001.0
2006-02-07 22:08:00,0.6813,0.68145,0.68125,0.68145,75600000.0
2006-02-07 22:09:00,0.68135,0.68135,0.68125,0.68128,62699999.0
2006-02-07 22:10:00,0.6813,0.68135,0.68125,0.6813,53400000.0
2006-02-07 22:11:00,0.68122,0.68135,0.68122,0.68135,98999999.0
2006-02-07 22:12:00,0.6813,0.68135,0.68122,0.68128,113800000.0
2006-02-07 22:13:00,0.6814,0.6814,0.68125,0.6813,69599999.0
2006-02-07 22:14:00,0.68135,0.68135,0.6812,0.68132,115100000.0
2006-02-07 22:15:00,0.68132,0.68135,0.68125,0.68125,120300000.0
2006-02-07 22:16:00,0.68128,0.68138,0.68128,0.6813,45000000.0
2006-02-07 22:17:00,0.68135,0.68135,0.68125,0.68135,101000002.0
2006-02-07 22:18:00,0.68135,0.68135,0.6812,0.6812,73300000.0
2006-02-07 22:19:00,0.6813,0.6814,0.6812,0.6813,83300001.0
2006-02-07 22:20:00,0.68135,0.68135,0.6813,0.6813,36300000.0
2006-02-07 22:21:00,0.68135,0.68135,0.68125,0.6813,138700000.0
2006-02-07 22:22:00,0.68138,0.68138,0.68125,0.68125,50700000.0
2006-02-07 22:23:00,0.68125,0.6814,0.68125,0.68135,79700001.0
2006-02-07 22:24:00,0.68125,0.68135,0.68122,0.68135,116500000.0
2006-02-07 22:25:00,0.68125,0.68135,0.68125,0.6813,96299999.0
2006-02-07 22:26:00,0.6813,0.68135,0.68127,0.68135,67600000.0
2006-02-07 22:27:00,0.68125,0.6814,0.68125,0.6814,124600000.0
2006-02-07 22:28:00,0.6812,0.68132,0.6812,0.68132,62099999.0
2006-02-07 22:29:00,0.6813,0.68135,0.6813,0.6813,53300000.0
2006-02-07 22:30:00,0.68135,0.6814,0.6813,0.68135,199499998.0
2006-02-07 22:31:00,0.68135,0.68135,0.68122,0.68122,67800000.0
2006-02-07 22:32:00,0.68135,0.68135,0.68135,0.68135,35100000.0
2006-02-07 22:33:00,0.6813,0.68135,0.6813,0.68135,72400000.0
2006-02-07 22:34:00,0.6813,0.68135,0.68105,0.68132,118899998.0
2006-02-07 22:35:00,0.68137,0.68137,0.68128,0.68128,83900001.0
2006-02-07 22:36:00,0.6813,0.68135,0.68125,0.6813,101500001.0
2006-02-07 22:37:00,0.6813,0.6813,0.68125,0.6813,87999999.0
2006-02-07 22:38:00,0.6812,0.6813,0.68105,0.6813,107799997.0
2006-02-07 22:39:00,0.6813,0.68135,0.6813,0.68135,12100000.0
2006-02-07 22:40:00,0.6813,0.68135,0.6812,0.68125,85300000.0
2006-02-07 22:41:00,0.6813,0.6813,0.68127,0.6813,49400000.0
2006-02-07 22:42:00,0.6813,0.68138,0.68125,0.68138,163900001.0
2006-02-07 22:43:00,0.6813,0.6814,0.68115,0.6813,151799999.0
2006-02-07 22:44:00,0.68135,0.68138,0.68122,0.68122,138599999.0
2006-02-07 22:45:00,0.6813,0.6814,0.68125,0.6813,145100001.0
2006-02-07 22:46:00,0.68132,0.68135,0.6811,0.68125,193699998.0
2006-02-07 22:47:00,0.68125,0.68135,0.68125,0.68133,69500000.0
2006-02-07 22:48:00,0.68128,0.6814,0.68115,0.6813,94700000.0
2006-02-07 22:49:00,0.6813,0.6813,0.6813,0.6813,23800000.0
2006-02-07 22:50:00,0.68135,0.68135,0.68105,0.6813,192600000.0
2006-02-07 22:51:00,0.6813,0.68135,0.68122,0.68125,143999998.0
2006-02-07 22:52:00,0.68132,0.68132,0.68125,0.6813,64599999.0
2006-02-07 22:53:00,0.68135,0.68135,0.68125,0.68135,59700000.0
2006-02-07 22:54:00,0.68132,0.68135,0.68125,0.68125,119199999.0
2006-02-07 22:55:00,0.68125,0.6814,0.68125,0.68125,132200000.0
2006-02-07 22:56:00,0.68135,0.68137,0.68125,0.6813,76699999.0
2006-02-07 22:57:00,0.6813,0.68145,0.68128,0.68132,108499999.0
2006-02-07 22:58:00,0.6813,0.6814,0.68125,0.6813,73100000.0
2006-02-07 22:59:00,0.68115,0.68135,0.6811,0.6811,200499999.0
2006-02-07 23:00:00,0.68115,0.68135,0.68115,0.6813,114900000.0
2006-02-07 23:01:00,0.6813,0.68138,0.6812,0.68135,88100001.0
2006-02-07 23:02:00,0.68132,0.68132,0.68132,0.68132,7900000.0
2006-02-07 23:03:00,0.68135,0.68135,0.68115,0.6813,67600001.0
2006-02-07 23:04:00,0.68132,0.68135,0.68125,0.68125,112700001.0
2006-02-07 23:05:00,0.6813,0.68148,0.68125,0.68135,141700003.0
2006-02-07 23:06:00,0.68135,0.68135,0.68125,0.68125,65400000.0
2006-02-07 23:07:00,0.68125,0.68135,0.6812,0.68128,103300001.0
2006-02-07 23:08:00,0.68137,0.68137,0.68125,0.6813,84200002.0
2006-02-07 23:09:00,0.68135,0.68142,0.68132,0.68135,46400000.0
2006-02-07 23:10:00,0.6813,0.68135,0.6813,0.6813,102099998.0
2006-02-07 23:11:00,0.68135,0.6814,0.6813,0.6813,82099998.0
2006-02-07 23:12:00,0.68125,0.68137,0.68125,0.68137,121200000.0
2006-02-07 23:13:00,0.68135,0.68135,0.68125,0.68132,98200001.0
2006-02-07 23:14:00,0.68132,0.6814,0.6813,0.6813,74499998.0
2006-02-07 23:15:00,0.6813,0.6813,0.68125,0.68125,95799999.0
2006-02-07 23:16:00,0.6813,0.68135,0.68125,0.68135,35299999.0
2006-02-07 23:17:00,0.68132,0.68135,0.68115,0.68122,53500001.0
2006-02-07 23:18:00,0.6813,0.68135,0.68115,0.68135,71900000.0
2006-02-07 23:19:00,0.68125,0.6813,0.68123,0.6813,98700000.0
2006-02-07 23:20:00,0.68135,0.6814,0.68125,0.68135,142599998.0
2006-02-07 23:21:00,0.68125,0.6813,0.68125,0.6813,81600003.0
2006-02-07 23:22:00,0.68125,0.68135,0.68125,0.68135,83199998.0
2006-02-07 23:23:00,0.6813,0.68135,0.68125,0.68125,73300000.0
2006-02-07 23:24:00,0.68125,0.68135,0.6812,0.68135,23500000.0
2006-02-07 23:25:00,0.68135,0.68135,0.6812,0.6813,81700000.0
2006-02-07 23:26:00,0.6813,0.68135,0.68128,0.68135,105799998.0
2006-02-07 23:27:00,0.68135,0.68135,0.6813,0.6813,67100001.0
2006-02-07 23:28:00,0.6813,0.68135,0.68125,0.68135,50500000.0
2006-02-07 23:29:00,0.68135,0.68135,0.68125,0.6813,87000000.0
2006-02-07 23:30:00,0.68125,0.68135,0.68125,0.68135,99199998.0
2006-02-07 23:31:00,0.6813,0.68135,0.6813,0.6813,96000000.0
2006-02-07 23:32:00,0.68135,0.68135,0.68125,0.68132,65500000.0
2006-02-07 23:33:00,0.68125,0.68138,0.68125,0.6813,99200000.0
2006-02-07 23:34:00,0.6813,0.68135,0.68125,0.6813,67800000.0
2006-02-07 23:35:00,0.68135,0.6814,0.68125,0.6814,67900000.0
2006-02-07 23:36:00,0.68132,0.6814,0.68125,0.68135,79500000.0
2006-02-07 23:37:00,0.68132,0.68135,0.68132,0.68135,47799999.0
2006-02-07 23:38:00,0.68135,0.6814,0.68125,0.68135,85899999.0
2006-02-07 23:39:00,0.68125,0.68135,0.68125,0.68128,94200000.0
2006-02-07 23:40:00,0.68135,0.68135,0.6813,0.6813,34400000.0
2006-02-07 23:41:00,0.68135,0.68135,0.68125,0.68135,57399997.0
2006-02-07 23:42:00,0.68125,0.6813,0.68125,0.6813,26400000.0
2006-02-07 23:43:00,0.68135,0.68135,0.68125,0.68135,49300000.0
2006-02-07 23:44:00,0.68135,0.68135,0.6813,0.6813,28799999.0
2006-02-07 23:45:00,0.6814,0.6814,0.68125,0.6813,31900000.0
2006-02-07 23:46:00,0.6813,0.6814,0.6813,0.68135,111800000.0
2006-02-07 23:47:00,0.68135,0.68135,0.68127,0.68127,31800000.0
2006-02-07 23:48:00,0.68125,0.6813,0.68125,0.68125,35200000.0
2006-02-07 23:49:00,0.68135,0.68135,0.68125,0.6813,79300001.0
2006-02-07 23:50:00,0.68125,0.68135,0.68125,0.68135,40600000.0
2006-02-07 23:51:00,0.6813,0.68135,0.68122,0.68135,72100001.0
2006-02-07 23:52:00,0.68125,0.6814,0.68125,0.68132,110800001.0
2006-02-07 23:53:00,0.68128,0.68135,0.68125,0.6813,69499999.0
2006-02-07 23:54:00,0.6813,0.6814,0.6812,0.68135,86799999.0
2006-02-07 23:55:00,0.68135,0.68135,0.68127,0.68127,99300000.0
2006-02-07 23:56:00,0.68135,0.68135,0.68125,0.6813,116700002.0
2006-02-07 23:57:00,0.6813,0.68135,0.6813,0.6813,75100000.0
2006-02-07 23:58:00,0.6813,0.68135,0.68125,0.68135,32600000.0
2006-02-07 23:59:00,0.68125,0.68135,0.68125,0.68125,117199998.0
2006-02-08 00:00:00,0.68135,0.68135,0.6813,0.6813,62900000.0
2006-02-08 00:01:00,0.67794,0.67809,0.6777,0.6778,153500000.0
2006-02-08 00:02:00,0.6777,0.67828,0.6776,0.67806,93900001.0
2006-02-08 00:03:00,0.67816,0.6782,0.67775,0.67809,162599999.0
2006-02-08 00:04:00,0.67822,0.67822,0.67782,0.67813,124399997.0
2006-02-08 00:05:00,0.67828,0.67841,0.67803,0.67837,105600000.0
2006-02-08 00:06:00,0.67827,0.67836,0.67778,0.6778,101600001.0
2006-02-08 00:07:00,0.6777,0.67815,0.67762,0.67777,110600000.0
2006-02-08 00:08:00,0.67783,0.67826,0.67771,0.67826,133799999.0
2006-02-08 00:09:00,0.67813,0.67813,0.6777,0.67782,71000001.0
2006-02-08 00:10:00,0.67766,0.67799,0.67766,0.67791,109000000.0
2006-02-08 00:11:00,0.67795,0.67808,0.6778,0.67792,94500000.0
2006-02-08 00:12:00,0.67782,0.67812,0.67781,0.67808,85399999.0
2006-02-08 00:13:00,0.67806,0.67812,0.67792,0.67798,69900000.0
2006-02-08 00:14:00,0.67784,0.67794,0.67764,0.67792,85800000.0
2006-02-08 00:15:00,0.67791,0.67817,0.67785,0.67803,91200000.0
2006-02-08 00:16:00,0.67786,0.67802,0.67766,0.6778,80399999.0
2006-02-08 00:17:00,0.67769,0.67827,0.67769,0.67827,107199998.0
2006-02-08 00:18:00,0.67837,0.67837,0.67777,0.67781,128599999.0
2006-02-08 00:19:00,0.67814,0.67824,0.67787,0.67803,189700001.0
2006-02-08 00:20:00,0.67772,0.67799,0.67753,0.6778,106799999.0
2006-02-08 00:21:00,0.67749,0.6778,0.67749,0.67773,54600000.0
2006-02-08 00:22:00,0.67767,0.6779,0.67744,0.67744,101000000.0
2006-02-08 00:23:00,0.67754,0.67776,0.67735,0.67742,132199999.0
2006-02-08 00:24:00,0.67768,0.67793,0.67751,0.67773,64100001.0
2006-02-08 00:25:00,0.67773,0.67794,0.67766,0.67784,92800000.0
2006-02-08 00:26:00,0.67782,0.67782,0.67735,0.67738,53400000.0
2006-02-08 00:27:00,0.67747,0.67765,0.67744,0.67756,63000000.0
2006-02-08 00:28:00,0.67736,0.67752,0.67718,0.67736,101400000.0
2006-02-08 00:29:00,0.67752,0.67784,0.67725,0.67784,174300000.0
2006-02-08 00:30:00,0.67766,0.67775,0.67726,0.67726,79300000.0
2006-02-08 00:31:00,0.67742,0.67798,0.67742,0.67785,45899999.0
2006-02-08 00:32:00,0.67777,0.6781,0.67759,0.67762,129299997.0
2006-02-08 00:33:00,0.67753,0.67782,0.67748,0.6776,89700001.0
2006-02-08 00:34:00,0.67794,0.67803,0.67763,0.67786,111799999.0
2006-02-08 00:35:00,0.67774,0.67777,0.67757,0.6776,70000000.0
2006-02-08 00:36:00,0.67767,0.67781,0.67738,0.67738,64999998.0
2006-02-08 00:37:00,0.67772,0.67772,0.6775,0.67763,94800002.0
2006-02-08 00:38:00,0.68083,0.68083,0.67798,0.67798,69600000.0
2006-02-08 00:39:00,0.6774,0.6774,0.67723,0.67735,120200000.0
2006-02-08 00:40:00,0.67732,0.67738,0.67732,0.67732,79100000.0
2006-02-08 00:41:00,0.6773,0.6773,0.67701,0.6772,72500000.0
2006-02-08 00:42:00,0.67716,0.67726,0.67708,0.67717,143700000.0
2006-02-08 00:43:00,0.67721,0.67723,0.67708,0.67716,102300000.0
2006-02-08 00:44:00,0.67725,0.67725,0.67715,0.67715,39100000.0
2006-02-08 00:45:00,0.67714,0.67727,0.67713,0.67727,54500000.0
2006-02-08 00:46:00,0.67729,0.67729,0.67725,0.67729,38900000.0
2006-02-08 00:47:00,0.67735,0.67735,0.6773,0.6773,4800000.0
2006-02-08 00:48:00,0.67733,0.67738,0.67732,0.67736,97900001.0
2006-02-08 00:49:00,0.67733,0.67733,0.67721,0.67726,82099999.0
2006-02-08 00:50:00,0.67721,0.67733,0.67712,0.67733,46100000.0
2006-02-08 00:51:00,0.67733,0.67733,0.67721,0.67732,48699998.0
2006-02-08 00:52:00,0.6774,0.67748,0.67735,0.67742,67099998.0
2006-02-08 00:53:00,0.67743,0.67751,0.67743,0.67746,118599998.0
2006-02-08 00:54:00,0.6775,0.67754,0.67738,0.67754,155300001.0
2006-02-08 00:55:00,0.67755,0.67755,0.67752,0.67755,46300000.0
2006-02-08 00:56:00,0.67757,0.67757,0.67739,0.67739,62899999.0
2006-02-08 00:57:00,0.67729,0.6773,0.6772,0.67723,53300000.0
2006-02-08 00:58:00,0.6772,0.67732,0.67714,0.67732,122899999.0
2006-02-08 00:59:00,0.67727,0.67729,0.67717,0.6772,100400001.0
2006-02-08 01:00:00,0.67718,0.67738,0.67715,0.67723,89600000.0
2006-02-08 01:01:00,0.6771,0.6771,0.67684,0.67695,119700000.0
2006-02-08 01:02:00,0.67695,0.67695,0.6769,0.6769,12700000.0
2006-02-08 01:03:00,0.67695,0.67703,0.67694,0.677,92999998.0
2006-02-08 01:04:00,0.67702,0.67711,0.67701,0.67711,73000000.0
2006-02-08 01:05:00,0.67697,0.67697,0.6769,0.6769,19200000.0
2006-02-08 01:06:00,0.67702,0.67718,0.67699,0.67714,67899999.0
2006-02-08 01:07:00,0.67717,0.67724,0.67714,0.67724,54900000.0
2006-02-08 01:08:00,0.67724,0.67739,0.67724,0.6773,84100000.0
2006-02-08 01:09:00,0.67741,0.67741,0.67722,0.6773,106700000.0
2006-02-08 01:10:00,0.67727,0.6773,0.67727,0.6773,91199997.0
2006-02-08 01:11:00,0.67719,0.67725,0.67708,0.67708,87899999.0
2006-02-08 01:12:00,0.6771,0.67727,0.6771,0.67715,145600001.0
2006-02-08 01:13:00,0.67729,0.67734,0.67724,0.67734,76600000.0
2006-02-08 01:14:00,0.67725,0.67735,0.67725,0.67727,31900000.0
2006-02-08 01:15:00,0.6774,0.6775,0.6774,0.6775,31000000.0
2006-02-08 01:16:00,0.67754,0.67761,0.67747,0.67747,81500001.0
2006-02-08 01:17:00,0.67745,0.67745,0.67745,0.67745,23900000.0
2006-02-08 01:18:00,0.67739,0.67748,0.67721,0.67748,115499999.0
2006-02-08 01:19:00,0.67741,0.67747,0.6773,0.6773,65500002.0
2006-02-08 01:20:00,0.67723,0.67738,0.67723,0.67725,95000000.0
2006-02-08 01:21:00,0.67711,0.67725,0.67711,0.67725,93300001.0
2006-02-08 01:22:00,0.67707,0.67724,0.67704,0.67713,74400000.0
2006-02-08 01:23:00,0.6771,0.67719,0.67708,0.67718,78700000.0
2006-02-08 01:24:00,0.67722,0.67741,0.67722,0.67741,80100000.0
2006-02-08 01:25:00,0.67735,0.67735,0.67724,0.6773,34100000.0
2006-02-08 01:26:00,0.67726,0.67734,0.67723,0.67734,72600001.0
2006-02-08 01:27:00,0.67735,0.67761,0.67729,0.67761,88800000.0
2006-02-08 01:28:00,0.67766,0.67777,0.67759,0.6776,122700001.0
2006-02-08 01:29:00,0.67745,0.67745,0.67732,0.67732,8000000.0
2006-02-08 01:30:00,0.67728,0.67734,0.67724,0.67724,33599999.0
2006-02-08 01:31:00,0.6773,0.67742,0.67727,0.67742,108100000.0
2006-02-08 01:32:00,0.67742,0.67753,0.67742,0.67753,89800000.0
2006-02-08 01:33:00,0.6775,0.67755,0.6774,0.67745,48599999.0
2006-02-08 01:34:00,0.67755,0.67755,0.6774,0.6775,66700000.0
2006-02-08 01:35:00,0.6775,0.67755,0.67748,0.6775,80600000.0
2006-02-08 01:36:00,0.67767,0.67798,0.67767,0.67777,84800001.0
2006-02-08 01:37:00,0.67784,0.67798,0.67784,0.67785,71000000.0
2006-02-08 01:38:00,0.67785,0.67785,0.67777,0.67777,37500000.0
2006-02-08 01:39:00,0.67778,0.67788,0.67767,0.67767,87500001.0
2006-02-08 01:40:00,0.67785,0.67791,0.67778,0.67779,106299999.0
2006-02-08 01:41:00,0.67797,0.678,0.67785,0.67787,71000000.0
2006-02-08 01:42:00,0.67785,0.67795,0.67785,0.6779,41400000.0
2006-02-08 01:43:00,0.67795,0.67795,0.6779,0.6779,27200000.0
2006-02-08 01:44:00,0.67791,0.67791,0.67774,0.67774,32600000.0
2006-02-08 01:45:00,0.67775,0.678,0.67775,0.678,48600000.0
2006-02-08 01:46:00,0.678,0.6782,0.67784,0.67784,153600003.0
2006-02-08 01:47:00,0.67789,0.67793,0.67785,0.67785,106299999.0
2006-02-08 01:48:00,0.67792,0.67806,0.67792,0.67806,37299999.0
2006-02-08 01:49:00,0.67816,0.67828,0.67816,0.6782,100600000.0
2006-02-08 01:50:00,0.67836,0.6786,0.67828,0.67849,112899999.0
2006-02-08 01:51:00,0.67853,0.6786,0.67837,0.67841,71900000.0
2006-02-08 01:52:00,0.67838,0.67853,0.67838,0.67849,81200000.0
2006-02-08 01:53:00,0.67844,0.67851,0.67831,0.67851,105100001.0
2006-02-08 01:54:00,0.67839,0.67855,0.67835,0.67855,95799999.0
2006-02-08 01:55:00,0.67857,0.67864,0.67846,0.67852,109099999.0
2006-02-08 01:56:00,0.67852,0.67852,0.67832,0.67838,95000000.0
2006-02-08 01:57:00,0.67823,0.67823,0.67798,0.67799,100000002.0
2006-02-08 01:58:00,0.67795,0.67807,0.67795,0.67807,81899998.0
2006-02-08 01:59:00,0.67798,0.678,0.67788,0.67788,63800000.0
2006-02-08 02:00:00,0.67798,0.67818,0.67798,0.67818,58100000.0
2006-02-08 02:01:00,0.67818,0.67818,0.67803,0.67812,35900000.0
2006-02-08 02:02:00,0.67809,0.67815,0.67802,0.67802,99299998.0
2006-02-08 02:03:00,0.67792,0.67816,0.67792,0.6781,119200000.0
2006-02-08 02:04:00,0.67817,0.67818,0.67801,0.67818,70400000.0
2006-02-08 02:05:00,0.67823,0.67825,0.67815,0.67825,52399999.0
2006-02-08 02:06:00,0.6782,0.67825,0.6782,0.67825,79700000.0
2006-02-08 02:07:00,0.67823,0.67828,0.67821,0.67821,68499999.0
2006-02-08 02:08:00,0.67815,0.6783,0.67815,0.6783,59000000.0
2006-02-08 02:09:00,0.67825,0.67825,0.6782,0.6782,85799998.0
2006-02-08 02:10:00,0.67825,0.67827,0.67815,0.67827,96800000.0
2006-02-08 02:11:00,0.67823,0.67842,0.67815,0.6783,102000000.0
2006-02-08 02:12:00,0.67822,0.67835,0.67822,0.67835,39100000.0
2006-02-08 02:13:00,0.67825,0.67835,0.67825,0.67825,72400000.0
2006-02-08 02:14:00,0.67825,0.6783,0.67815,0.67815,42300000.0
2006-02-08 02:15:00,0.67805,0.6782,0.67805,0.67808,62900001.0
2006-02-08 02:16:00,0.67803,0.67815,0.67803,0.6781,153899998.0
2006-02-08 02:17:00,0.67803,0.67803,0.67802,0.67802,20900000.0
2006-02-08 02:18:00,0.6778,0.67795,0.6778,0.6779,43799999.0
2006-02-08 02:19:00,0.6779,0.678,0.67785,0.67787,85700002.0
2006-02-08 02:20:00,0.67793,0.67793,0.67772,0.67772,94999998.0
2006-02-08 02:21:00,0.67767,0.67767,0.67758,0.67758,113699999.0
2006-02-08 02:22:00,0.67755,0.67756,0.67739,0.67751,51600000.0
2006-02-08 02:23:00,0.6774,0.6776,0.6774,0.67745,107899998.0
2006-02-08 02:24:00,0.67751,0.6776,0.67747,0.67757,61300000.0
2006-02-08 02:25:00,0.67765,0.6777,0.6775,0.67755,109699998.0
2006-02-08 02:26:00,0.67765,0.6777,0.67755,0.67755,56299998.0
2006-02-08 02:27:00,0.67753,0.67753,0.67732,0.67732,31900000.0
2006-02-08 02:28:00,0.67736,0.6776,0.67736,0.6776,69000001.0
2006-02-08 02:29:00,0.6777,0.67775,0.67758,0.67773,65600001.0
2006-02-08 02:30:00,0.67783,0.67786,0.67772,0.67779,90000000.0
2006-02-08 02:31:00,0.67785,0.6779,0.67775,0.6779,111399999.0
2006-02-08 02:32:00,0.6778,0.67788,0.6778,0.67785,53300000.0
2006-02-08 02:33:00,0.67788,0.67792,0.67786,0.67792,16500000.0
2006-02-08 02:34:00,0.67779,0.67787,0.67767,0.6778,93899999.0
2006-02-08 02:35:00,0.67775,0.67785,0.67775,0.67775,74600000.0
2006-02-08 02:36:00,0.6778,0.67795,0.6778,0.67784,79100000.0
2006-02-08 02:37:00,0.67795,0.67795,0.6779,0.6779,74199998.0
2006-02-08 02:38:00,0.67788,0.67788,0.67768,0.67769,58399999.0
2006-02-08 02:39:00,0.67764,0.6777,0.67753,0.67753,28800000.0
2006-02-08 02:40:00,0.67737,0.6775,0.67722,0.6775,134200001.0
2006-02-08 02:41:00,0.67755,0.67755,0.67743,0.67743,31800000.0
2006-02-08 02:42:00,0.67757,0.67762,0.67754,0.67756,112000001.0
2006-02-08 02:43:00,0.67758,0.67758,0.67755,0.67758,76799999.0
2006-02-08 02:44:00,0.6775,0.6775,0.67734,0.67747,116700000.0
2006-02-08 02:45:00,0.67751,0.67762,0.6775,0.67762,46200000.0
2006-02-08 02:46:00,0.67756,0.67773,0.67756,0.67764,65200000.0
2006-02-08 02:47:00,0.67777,0.67777,0.6777,0.6777,71200000.0
2006-02-08 02:48:00,0.67768,0.67768,0.67768,0.67768,45399999.0
2006-02-08 02:49:00,0.6777,0.67775,0.67765,0.6777,44600000.0
2006-02-08 02:50:00,0.67772,0.67772,0.67753,0.67755,78900000.0
2006-02-08 02:51:00,0.67762,0.67774,0.67758,0.67758,119900001.0
2006-02-08 02:52:00,0.67755,0.6777,0.67755,0.67766,109000000.0
2006-02-08 02:53:00,0.6777,0.6778,0.6777,0.6778,23200000.0
2006-02-08 02:54:00,0.67776,0.67796,0.67776,0.67796,32899999.0
2006-02-08 02:55:00,0.67807,0.67814,0.67793,0.67799,107199999.0
2006-02-08 02:56:00,0.67802,0.67802,0.6779,0.6779,55500000.0
2006-02-08 02:57:00,0.67783,0.67795,0.6778,0.67795,61999999.0
2006-02-08 02:58:00,0.67805,0.67818,0.67805,0.67805,94099999.0
2006-02-08 02:59:00,0.67801,0.67801,0.67782,0.6779,63700000.0
2006-02-08 03:00:00,0.67797,0.67815,0.67797,0.67815,39000000.0
2006-02-08 03:01:00,0.67819,0.67822,0.67806,0.67818,110900002.0
2006-02-08 03:02:00,0.67804,0.67814,0.67804,0.67814,52700000.0
2006-02-08 03:03:00,0.67815,0.67815,0.678,0.678,113900001.0
2006-02-08 03:04:00,0.67809,0.6781,0.67805,0.67808,81800000.0
2006-02-08 03:05:00,0.67805,0.6782,0.67805,0.6782,116500001.0
2006-02-08 03:06:00,0.67812,0.6783,0.67812,0.6783,58900000.0
2006-02-08 03:07:00,0.67832,0.67832,0.67819,0.67823,98999998.0
2006-02-08 03:08:00,0.67822,0.67829,0.67816,0.67816,188600000.0
2006-02-08 03:09:00,0.67813,0.67813,0.67807,0.67807,9700000.0
2006-02-08 03:10:00,0.67802,0.67817,0.67802,0.67809,95700001.0
2006-02-08 03:11:00,0.67814,0.67822,0.67812,0.67812,86799999.0
2006-02-08 03:12:00,0.67815,0.6782,0.678,0.67815,57900000.0
2006-02-08 03:13:00,0.67813,0.67813,0.6781,0.6781,11100000.0
2006-02-08 03:14:00,0.6781,0.67815,0.6781,0.67815,72500001.0
2006-02-08 03:15:00,0.67812,0.67812,0.67804,0.67808,89199998.0
2006-02-08 03:16:00,0.67817,0.67829,0.67814,0.67824,119600003.0
2006-02-08 03:17:00,0.67823,0.67831,0.6782,0.6782,76599999.0
2006-02-08 03:18:00,0.67829,0.67838,0.67829,0.6783,89900001.0
2006-02-08 03:19:00,0.67815,0.67838,0.67815,0.67825,80200000.0
2006-02-08 03:20:00,0.67831,0.67841,0.67829,0.67838,172499998.0
2006-02-08 03:21:00,0.6784,0.67845,0.6784,0.67845,23100000.0
2006-02-08 03:22:00,0.67835,0.67845,0.67835,0.6784,59700002.0
2006-02-08 03:23:00,0.67836,0.67836,0.67828,0.67831,49600000.0
2006-02-08 03:24:00,0.67837,0.67843,0.67835,0.67843,55399999.0
2006-02-08 03:25:00,0.67842,0.67843,0.67829,0.67843,60000000.0
2006-02-08 03:26:00,0.67843,0.67844,0.67835,0.67835,68600000.0
2006-02-08 03:27:00,0.6784,0.67847,0.67835,0.67847,59800000.0
2006-02-08 03:28:00,0.6784,0.67845,0.67835,0.67835,84599999.0
2006-02-08 03:29:00,0.67842,0.67854,0.67842,0.67854,37400001.0
2006-02-08 03:30:00,0.67855,0.67855,0.67845,0.67845,111100001.0
2006-02-08 03:31:00,0.67849,0.67873,0.6784,0.67873,98600000.0
2006-02-08 03:32:00,0.67877,0.67881,0.67868,0.67877,109999999.0
2006-02-08 03:33:00,0.67871,0.67871,0.67845,0.67845,73199999.0
2006-02-08 03:34:00,0.6784,0.67848,0.67839,0.67847,96000001.0
2006-02-08 03:35:00,0.67862,0.67867,0.67854,0.67857,123499998.0
2006-02-08 03:36:00,0.67845,0.67856,0.67845,0.6785,61000000.0
2006-02-08 03:37:00,0.67857,0.67862,0.67849,0.67849,104200000.0
2006-02-08 03:38:00,0.6785,0.67855,0.6785,0.67855,86100000.0
2006-02-08 03:39:00,0.67858,0.67859,0.67853,0.67859,48700001.0
2006-02-08 03:40:00,0.67855,0.67865,0.67855,0.67865,104699999.0
2006-02-08 03:41:00,0.67865,0.67867,0.67855,0.67865,121200001.0
2006-02-08 03:42:00,0.67855,0.67875,0.67855,0.67875,101899999.0
2006-02-08 03:43:00,0.67857,0.67857,0.67838,0.67838,41500000.0
2006-02-08 03:44:00,0.67842,0.67855,0.67842,0.67843,67300001.0
2006-02-08 03:45:00,0.67832,0.67851,0.67832,0.67851,70199999.0
2006-02-08 03:46:00,0.67863,0.67863,0.67838,0.67854,70300000.0
2006-02-08 03:47:00,0.67845,0.6785,0.67845,0.6785,18400000.0
2006-02-08 03:48:00,0.67845,0.67855,0.6784,0.67855,131200002.0
2006-02-08 03:49:00,0.67852,0.67861,0.67852,0.67856,73800000.0
2006-02-08 03:50:00,0.67845,0.67847,0.6784,0.6784,78900000.0
2006-02-08 03:51:00,0.67844,0.67859,0.67841,0.67856,78000000.0
2006-02-08 03:52:00,0.67865,0.67865,0.6786,0.67865,52600000.0
2006-02-08 03:53:00,0.67861,0.67869,0.67861,0.67867,41400000.0
2006-02-08 03:54:00,0.67865,0.67899,0.67865,0.67899,75100000.0
2006-02-08 03:55:00,0.67898,0.67922,0.67898,0.67915,109400000.0
2006-02-08 03:56:00,0.67907,0.67915,0.67907,0.67907,82899999.0
2006-02-08 03:57:00,0.67916,0.67972,0.67916,0.67972,17600000.0
2006-02-08 03:58:00,0.67986,0.67986,0.67951,0.67953,146600000.0
2006-02-08 03:59:00,0.67949,0.67956,0.67946,0.67953,51100001.0
2006-02-08 04:00:00,0.67952,0.67963,0.67952,0.67963,45700000.0
2006-02-08 04:01:00,0.6796,0.67967,0.67953,0.6796,83900000.0
2006-02-08 04:02:00,0.67948,0.67948,0.67944,0.67944,20700000.0
2006-02-08 04:03:00,0.67938,0.67938,0.67926,0.67926,108200000.0
2006-02-08 04:04:00,0.67926,0.67938,0.67919,0.67938,79600001.0
2006-02-08 04:05:00,0.67933,0.6795,0.67933,0.6795,75600000.0
2006-02-08 04:06:00,0.67955,0.67955,0.67945,0.6795,137699998.0
2006-02-08 04:07:00,0.67943,0.67943,0.6791,0.67932,121000001.0
2006-02-08 04:08:00,0.67938,0.67938,0.67903,0.67904,64200000.0
2006-02-08 04:09:00,0.67908,0.67914,0.67905,0.67914,67800000.0
2006-02-08 04:10:00,0.67911,0.67929,0.6791,0.67927,90699999.0
2006-02-08 04:11:00,0.67929,0.6793,0.67928,0.67928,60100000.0
2006-02-08 04:12:00,0.67925,0.67925,0.67915,0.67923,109300000.0
2006-02-08 04:13:00,0.67925,0.67925,0.67918,0.67918,50199999.0
2006-02-08 04:14:00,0.67923,0.67925,0.6791,0.6791,81700000.0
2006-02-08 04:15:00,0.6792,0.67934,0.6792,0.67932,107599999.0
2006-02-08 04:16:00,0.67928,0.67938,0.67928,0.67932,102199999.0
2006-02-08 04:17:00,0.67935,0.67935,0.67925,0.6793,101800000.0
2006-02-08 04:18:00,0.67935,0.67935,0.6793,0.67935,81300000.0
2006-02-08 04:19:00,0.6793,0.6793,0.67912,0.67915,69200000.0
2006-02-08 04:20:00,0.67913,0.67913,0.67911,0.67913,14800000.0
2006-02-08 04:21:00,0.67909,0.67909,0.67877,0.6788,121900003.0
2006-02-08 04:22:00,0.67879,0.67913,0.67879,0.67895,110700001.0
2006-02-08 04:23:00,0.679,0.679,0.67895,0.679,86900001.0
2006-02-08 04:24:00,0.679,0.67905,0.67895,0.67895,92800001.0
2006-02-08 04:25:00,0.6791,0.6791,0.67905,0.67905,19900000.0
2006-02-08 04:26:00,0.67907,0.67926,0.67907,0.67915,70100000.0
2006-02-08 04:27:00,0.67921,0.67921,0.67904,0.67904,43700000.0
2006-02-08 04:28:00,0.67905,0.67905,0.6787,0.67882,74700000.0
2006-02-08 04:29:00,0.67887,0.67887,0.67885,0.67885,27000000.0
2006-02-08 04:30:00,0.67882,0.6789,0.6788,0.67888,144699998.0
2006-02-08 04:31:00,0.67885,0.67893,0.67882,0.67882,126299999.0
2006-02-08 04:32:00,0.67884,0.67921,0.67884,0.67921,99900000.0
2006-02-08 04:33:00,0.67916,0.67916,0.67893,0.67893,120099999.0
2006-02-08 04:34:00,0.67898,0.67898,0.67888,0.67888,52200000.0
2006-02-08 04:35:00,0.67897,0.679,0.67886,0.67897,79999999.0
2006-02-08 04:36:00,0.67899,0.67919,0.67899,0.67919,63000000.0
2006-02-08 04:37:00,0.67913,0.67913,0.67902,0.67902,30300000.0
2006-02-08 04:38:00,0.67909,0.67909,0.67898,0.67908,93100001.0
2006-02-08 04:39:00,0.67909,0.67914,0.67897,0.67899,30300000.0
2006-02-08 04:40:00,0.67895,0.67895,0.6789,0.6789,50800000.0
2006-02-08 04:41:00,0.67895,0.67895,0.67885,0.6789,51300000.0
2006-02-08 04:42:00,0.67895,0.67895,0.67885,0.67893,96499998.0
2006-02-08 04:43:00,0.67887,0.679,0.67887,0.6789,33500000.0
2006-02-08 04:44:00,0.67899,0.67905,0.67893,0.67894,104500000.0
2006-02-08 04:45:00,0.67897,0.67905,0.67897,0.67905,67100001.0
2006-02-08 04:46:00,0.67905,0.67905,0.67895,0.67895,99500000.0
2006-02-08 04:47:00,0.679,0.67907,0.679,0.679,51900000.0
2006-02-08 04:48:00,0.679,0.67912,0.679,0.67912,105999999.0
2006-02-08 04:49:00,0.67915,0.6792,0.67905,0.6791,120000001.0
2006-02-08 04:50:00,0.67917,0.67917,0.6791,0.67915,65599999.0
2006-02-08 04:51:00,0.67915,0.67915,0.67905,0.67905,107100000.0
2006-02-08 04:52:00,0.6791,0.67915,0.6791,0.67915,35700000.0
2006-02-08 04:53:00,0.67905,0.67915,0.67905,0.67915,27600000.0
2006-02-08 04:54:00,0.6791,0.67915,0.67905,0.67915,46700000.0
2006-02-08 04:55:00,0.67912,0.67912,0.67898,0.679,82599999.0
2006-02-08 04:56:00,0.67895,0.67905,0.67895,0.67905,60700001.0
2006-02-08 04:57:00,0.67905,0.67905,0.6788,0.679,44600000.0
2006-02-08 04:58:00,0.67895,0.67905,0.67895,0.67895,79400000.0
2006-02-08 04:59:00,0.67905,0.67919,0.67897,0.67905,108700000.0
2006-02-08 05:00:00,0.67907,0.67911,0.67903,0.67909,37200000.0
2006-02-08 05:01:00,0.67905,0.67915,0.67895,0.67913,70299999.0
2006-02-08 05:02:00,0.67924,0.67924,0.67923,0.67923,26799999.0
2006-02-08 05:03:00,0.67931,0.67931,0.67901,0.67901,75199999.0
2006-02-08 05:04:00,0.67909,0.67922,0.679,0.67912,166500001.0
2006-02-08 05:05:00,0.67906,0.67907,0.67895,0.67895,88600000.0
2006-02-08 05:06:00,0.67903,0.67903,0.6789,0.67898,86700000.0
2006-02-08 05:07:00,0.679,0.67905,0.67892,0.679,117700001.0
2006-02-08 05:08:00,0.67905,0.6791,0.67895,0.679,74100000.0
2006-02-08 05:09:00,0.67905,0.67905,0.67895,0.67905,73700001.0
2006-02-08 05:10:00,0.679,0.679,0.679,0.679,36699999.0
2006-02-08 05:11:00,0.679,0.67904,0.6789,0.67903,98200000.0
2006-02-08 05:12:00,0.679,0.6791,0.679,0.679,37300001.0
2006-02-08 05:13:00,0.679,0.67906,0.67882,0.67892,68500000.0
2006-02-08 05:14:00,0.67891,0.67903,0.67888,0.67903,132900003.0
2006-02-08 05:15:00,0.67888,0.67888,0.67863,0.67863,65100000.0
2006-02-08 05:16:00,0.67851,0.67866,0.67844,0.67866,100400001.0
2006-02-08 05:17:00,0.67873,0.67873,0.67859,0.67867,73000000.0
2006-02-08 05:18:00,0.67859,0.67859,0.67823,0.67831,43800000.0
2006-02-08 05:19:00,0.67818,0.67818,0.67812,0.67815,57400000.0
2006-02-08 05:20:00,0.67811,0.67824,0.67811,0.67814,73300000.0
2006-02-08 05:21:00,0.67823,0.67823,0.67803,0.67817,40699999.0
2006-02-08 05:22:00,0.67813,0.6782,0.6781,0.6782,44300000.0
2006-02-08 05:23:00,0.67814,0.67822,0.67805,0.67805,59800002.0
2006-02-08 05:24:00,0.67817,0.67822,0.6781,0.6782,86000001.0
2006-02-08 05:25:00,0.6781,0.67828,0.6781,0.67818,157099998.0
2006-02-08 05:26:00,0.67811,0.67816,0.67804,0.67806,88400000.0
2006-02-08 05:27:00,0.67808,0.67824,0.67794,0.67824,93099999.0
2006-02-08 05:28:00,0.67835,0.67835,0.67825,0.67835,74900001.0
2006-02-08 05:29:00,0.6783,0.6785,0.67823,0.6785,72999999.0
2006-02-08 05:30:00,0.67844,0.67851,0.67836,0.67841,108700000.0
2006-02-08 05:31:00,0.67842,0.67845,0.67835,0.67845,36700000.0
2006-02-08 05:32:00,0.67837,0.67837,0.67818,0.67818,41800000.0
2006-02-08 05:33:00,0.67822,0.67837,0.67822,0.67826,76200000.0
2006-02-08 05:34:00,0.67829,0.67829,0.67818,0.67825,62900000.0
2006-02-08 05:35:00,0.67825,0.67825,0.67817,0.67817,98100001.0
2006-02-08 05:36:00,0.67827,0.67827,0.67795,0.6782,124699999.0
2006-02-08 05:37:00,0.67824,0.67824,0.6781,0.6781,52900000.0
2006-02-08 05:38:00,0.6781,0.67815,0.67805,0.67815,106700000.0
2006-02-08 05:39:00,0.67805,0.67827,0.67804,0.67827,105700000.0
2006-02-08 05:40:00,0.6782,0.6782,0.67798,0.67809,72300001.0
2006-02-08 05:41:00,0.6781,0.67812,0.6781,0.6781,114499999.0
2006-02-08 05:42:00,0.67815,0.6782,0.67805,0.67815,145200001.0
2006-02-08 05:43:00,0.6781,0.67823,0.67807,0.67823,65999999.0
2006-02-08 05:44:00,0.67819,0.67819,0.67802,0.67802,93900001.0
2006-02-08 05:45:00,0.67798,0.678,0.67785,0.678,57499999.0
2006-02-08 05:46:00,0.678,0.67805,0.678,0.678,55200000.0
2006-02-08 05:47:00,0.67802,0.67802,0.67785,0.67785,47900000.0
2006-02-08 05:48:00,0.67805,0.67805,0.67795,0.67802,84300000.0
2006-02-08 05:49:00,0.67805,0.67813,0.67801,0.67813,71799998.0
2006-02-08 05:50:00,0.6781,0.6782,0.67803,0.67803,140799999.0
2006-02-08 05:51:00,0.67815,0.67815,0.67805,0.67805,49200001.0
2006-02-08 05:52:00,0.67815,0.67815,0.67805,0.6781,96400000.0
2006-02-08 05:53:00,0.6781,0.6782,0.6781,0.6781,32400000.0
2006-02-08 05:54:00,0.6781,0.67825,0.67799,0.6781,114099999.0
2006-02-08 05:55:00,0.67809,0.67813,0.67793,0.67802,115500002.0
2006-02-08 05:56:00,0.678,0.678,0.67795,0.678,93699999.0
2006-02-08 05:57:00,0.678,0.67817,0.678,0.67815,65299999.0
2006-02-08 05:58:00,0.6783,0.6783,0.6783,0.6783,26000000.0
2006-02-08 05:59:00,0.67845,0.67845,0.6783,0.67835,80099999.0
2006-02-08 06:00:00,0.67825,0.6783,0.67825,0.6783,56900000.0
2006-02-08 06:01:00,0.67835,0.67835,0.6782,0.6783,58900000.0
2006-02-08 06:02:00,0.6783,0.67835,0.6782,0.6783,91300002.0
2006-02-08 06:03:00,0.67827,0.67827,0.67822,0.67822,17500000.0
2006-02-08 06:04:00,0.67825,0.67825,0.67817,0.67817,35700000.0
2006-02-08 06:05:00,0.67825,0.67825,0.6782,0.67825,79300001.0
2006-02-08 06:06:00,0.6782,0.67822,0.67815,0.6782,87300000.0
2006-02-08 06:07:00,0.67823,0.67825,0.67815,0.67817,68100000.0
2006-02-08 06:08:00,0.6782,0.6783,0.6782,0.67825,87299999.0
2006-02-08 06:09:00,0.6782,0.67825,0.6781,0.67825,125700000.0
2006-02-08 06:10:00,0.67822,0.67831,0.67812,0.67814,88299999.0
2006-02-08 06:11:00,0.67813,0.67821,0.67809,0.67817,108399999.0
2006-02-08 06:12:00,0.67817,0.67829,0.67807,0.67815,113200001.0
2006-02-08 06:13:00,0.6781,0.6782,0.6781,0.67811,71500000.0
2006-02-08 06:14:00,0.67813,0.67822,0.67801,0.6781,110699999.0
2006-02-08 06:15:00,0.67808,0.67811,0.67803,0.67807,54500000.0
2006-02-08 06:16:00,0.678,0.678,0.6778,0.67797,39499999.0
2006-02-08 06:17:00,0.67805,0.67807,0.67795,0.678,96199999.0
2006-02-08 06:18:00,0.6779,0.67811,0.6779,0.67794,164900001.0
2006-02-08 06:19:00,0.678,0.67807,0.678,0.67807,25400000.0
2006-02-08 06:20:00,0.678,0.67805,0.678,0.67805,65799999.0
2006-02-08 06:21:00,0.67802,0.67815,0.67799,0.67805,51600000.0
2006-02-08 06:22:00,0.67807,0.67812,0.67799,0.67805,72399999.0
2006-02-08 06:23:00,0.67802,0.67802,0.67775,0.67798,58900000.0
2006-02-08 06:24:00,0.67801,0.67801,0.67787,0.6779,51700000.0
2006-02-08 06:25:00,0.67793,0.67805,0.67793,0.67797,69700001.0
2006-02-08 06:26:00,0.67798,0.6781,0.67798,0.67807,51000000.0
2006-02-08 06:27:00,0.67812,0.67825,0.67812,0.67821,107100001.0
2006-02-08 06:28:00,0.67817,0.67821,0.6781,0.67815,111100002.0
2006-02-08 06:29:00,0.6781,0.67815,0.6781,0.67815,92400003.0
2006-02-08 06:30:00,0.6781,0.67817,0.67805,0.67805,33200000.0
2006-02-08 06:31:00,0.67806,0.67807,0.67789,0.67793,117800000.0
2006-02-08 06:32:00,0.67795,0.67806,0.67793,0.67797,116700001.0
2006-02-08 06:33:00,0.67772,0.67804,0.67772,0.67804,90199999.0
2006-02-08 06:34:00,0.67799,0.67808,0.6777,0.6777,79000001.0
2006-02-08 06:35:00,0.6776,0.6776,0.67747,0.67756,81400000.0
2006-02-08 06:36:00,0.6774,0.67769,0.6774,0.67769,72500001.0
2006-02-08 06:37:00,0.6777,0.67775,0.6777,0.67775,51400000.0
2006-02-08 06:38:00,0.67772,0.67775,0.67756,0.67756,58199998.0
2006-02-08 06:39:00,0.6776,0.6776,0.67753,0.67755,35799999.0
2006-02-08 06:40:00,0.67749,0.67761,0.67747,0.67752,101100001.0
2006-02-08 06:41:00,0.67753,0.6776,0.67751,0.67753,49499999.0
2006-02-08 06:42:00,0.67735,0.67755,0.67735,0.67755,32100000.0
2006-02-08 06:43:00,0.67749,0.67752,0.67739,0.67739,99100000.0
2006-02-08 06:44:00,0.6773,0.67735,0.67725,0.67735,123600000.0
2006-02-08 06:45:00,0.67733,0.67751,0.67733,0.67751,75699999.0
2006-02-08 06:46:00,0.67763,0.67781,0.67763,0.67775,83999998.0
2006-02-08 06:47:00,0.67762,0.67764,0.67743,0.67758,123799997.0
2006-02-08 06:48:00,0.6776,0.67774,0.67757,0.67774,67499999.0
2006-02-08 06:49:00,0.6777,0.6777,0.6777,0.6777,4000000.0
2006-02-08 06:50:00,0.67775,0.67775,0.6777,0.67773,69499999.0
2006-02-08 06:51:00,0.67784,0.67786,0.67773,0.67773,82800000.0
2006-02-08 06:52:00,0.67772,0.67782,0.67767,0.67782,141100001.0
2006-02-08 06:53:00,0.6778,0.6779,0.67765,0.6778,43900000.0
2006-02-08 06:54:00,0.67777,0.67777,0.67772,0.67772,31000000.0
2006-02-08 06:55:00,0.6777,0.6778,0.6777,0.6777,103500000.0
2006-02-08 06:56:00,0.67767,0.67767,0.67748,0.67764,95300000.0
2006-02-08 06:57:00,0.67775,0.67785,0.67765,0.67785,77500000.0
2006-02-08 06:58:00,0.67765,0.6778,0.67765,0.67775,65500000.0
2006-02-08 06:59:00,0.6776,0.67775,0.6776,0.67775,71299999.0
2006-02-08 07:00:00,0.67765,0.67772,0.67765,0.67772,61600003.0
2006-02-08 07:01:00,0.67778,0.67782,0.67778,0.67782,49100000.0
2006-02-08 07:02:00,0.67781,0.67781,0.67768,0.6777,131700002.0
2006-02-08 07:03:00,0.6777,0.6777,0.67756,0.6776,102299999.0
2006-02-08 07:04:00,0.67753,0.6776,0.67753,0.67758,35799999.0
2006-02-08 07:05:00,0.6775,0.67762,0.67744,0.67762,102399997.0
2006-02-08 07:06:00,0.67762,0.67762,0.67747,0.67751,71699999.0
2006-02-08 07:07:00,0.6775,0.6775,0.67732,0.67734,134599998.0
2006-02-08 07:08:00,0.67735,0.67735,0.6771,0.6773,56500000.0
2006-02-08 07:09:00,0.67726,0.67736,0.67721,0.6773,92000001.0
2006-02-08 07:10:00,0.67726,0.67726,0.67707,0.67709,73400001.0
2006-02-08 07:11:00,0.67685,0.67713,0.67685,0.67713,46300000.0
2006-02-08 07:12:00,0.6771,0.67715,0.67708,0.67713,53500001.0
2006-02-08 07:13:00,0.67715,0.67715,0.67697,0.67698,68100001.0
2006-02-08 07:14:00,0.67697,0.67708,0.67688,0.67708,82400002.0
2006-02-08 07:15:00,0.67705,0.6771,0.67695,0.677,68200000.0
2006-02-08 07:16:00,0.67701,0.67701,0.67695,0.67697,45400000.0
2006-02-08 07:17:00,0.67697,0.67702,0.6769,0.67692,106200001.0
2006-02-08 07:18:00,0.677,0.67705,0.67695,0.67705,167199999.0
2006-02-08 07:19:00,0.67699,0.67702,0.67692,0.67698,35100000.0
2006-02-08 07:20:00,0.67705,0.67715,0.67705,0.67715,35000000.0
2006-02-08 07:21:00,0.67689,0.67689,0.67677,0.67684,95700003.0
2006-02-08 07:22:00,0.67688,0.67691,0.67677,0.67677,58700001.0
2006-02-08 07:23:00,0.67684,0.67698,0.67684,0.67697,66800001.0
2006-02-08 07:24:00,0.67693,0.67698,0.67683,0.67683,68000000.0
2006-02-08 07:25:00,0.67698,0.67704,0.67694,0.67704,58000000.0
2006-02-08 07:26:00,0.67702,0.67713,0.67697,0.67713,64500001.0
2006-02-08 07:27:00,0.67716,0.67729,0.67699,0.67729,96800000.0
2006-02-08 07:28:00,0.67727,0.6773,0.67723,0.6773,39500000.0
2006-02-08 07:29:00,0.67735,0.6774,0.67722,0.6773,135400000.0
2006-02-08 07:30:00,0.6773,0.67735,0.67725,0.67735,69400001.0
2006-02-08 07:31:00,0.67734,0.67745,0.67734,0.67745,44700000.0
2006-02-08 07:32:00,0.67745,0.6775,0.67735,0.67735,78700000.0
2006-02-08 07:33:00,0.67737,0.67752,0.67734,0.67748,70199998.0
2006-02-08 07:34:00,0.67712,0.67745,0.67712,0.67743,76599998.0
2006-02-08 07:35:00,0.67739,0.67752,0.67739,0.67743,29600000.0
2006-02-08 07:36:00,0.67758,0.67772,0.67758,0.67761,97300002.0
2006-02-08 07:37:00,0.6776,0.67771,0.67753,0.67768,95700000.0
2006-02-08 07:38:00,0.67773,0.67773,0.67759,0.67766,81000000.0
2006-02-08 07:39:00,0.67766,0.67791,0.67766,0.67791,87500001.0
2006-02-08 07:40:00,0.67785,0.678,0.67785,0.67795,104100000.0
2006-02-08 07:41:00,0.67803,0.67826,0.67803,0.67826,29600000.0
2006-02-08 07:42:00,0.67826,0.67826,0.67803,0.67809,107200001.0
2006-02-08 07:43:00,0.67812,0.67812,0.67793,0.67793,149799997.0
2006-02-08 07:44:00,0.6781,0.6781,0.67805,0.6781,57800000.0
2006-02-08 07:45:00,0.6781,0.67815,0.67805,0.67805,131900001.0
2006-02-08 07:46:00,0.6781,0.67815,0.6781,0.6781,43000000.0
2006-02-08 07:47:00,0.67818,0.67823,0.6781,0.67822,31699999.0
2006-02-08 07:48:00,0.67828,0.67842,0.67819,0.67842,45200000.0
2006-02-08 07:49:00,0.67835,0.67837,0.67826,0.67834,90800000.0
2006-02-08 07:50:00,0.67832,0.67839,0.67817,0.67824,106600000.0
2006-02-08 07:51:00,0.67828,0.67844,0.67827,0.6783,124100000.0
2006-02-08 07:52:00,0.6784,0.6784,0.67827,0.67827,66299999.0
2006-02-08 07:53:00,0.67827,0.67835,0.67825,0.67825,34200000.0
2006-02-08 07:54:00,0.67827,0.67835,0.6782,0.67827,94499998.0
2006-02-08 07:55:00,0.67835,0.67837,0.67827,0.67827,100000000.0
2006-02-08 07:56:00,0.67827,0.67835,0.67827,0.6783,65000000.0
2006-02-08 07:57:00,0.67835,0.67835,0.67825,0.67835,114600000.0
2006-02-08 07:58:00,0.67832,0.67838,0.67822,0.67822,66900001.0
2006-02-08 07:59:00,0.67827,0.67827,0.67815,0.67816,97900000.0
2006-02-08 08:00:00,0.678,0.67825,0.678,0.67812,104100000.0
2006-02-08 08:01:00,0.6781,0.6781,0.67782,0.67782,69900000.0
2006-02-08 08:02:00,0.67787,0.67809,0.67786,0.67796,97000001.0
2006-02-08 08:03:00,0.67797,0.67803,0.67793,0.67803,75900000.0
2006-02-08 08:04:00,0.67803,0.67803,0.67791,0.67791,100400001.0
2006-02-08 08:05:00,0.67793,0.67795,0.67775,0.67775,75900000.0
2006-02-08 08:06:00,0.67786,0.67796,0.67785,0.67789,140599999.0
2006-02-08 08:07:00,0.67775,0.67792,0.67775,0.67792,99899998.0
2006-02-08 08:08:00,0.67793,0.67795,0.67783,0.67795,107800000.0
2006-02-08 08:09:00,0.67792,0.67792,0.67777,0.67777,23200000.0
2006-02-08 08:10:00,0.67785,0.6779,0.6778,0.6778,50199999.0
2006-02-08 08:11:00,0.67785,0.67795,0.67775,0.67783,93699999.0
2006-02-08 08:12:00,0.67769,0.67792,0.67769,0.67792,59000000.0
2006-02-08 08:13:00,0.6779,0.678,0.6779,0.678,78100001.0
2006-02-08 08:14:00,0.67786,0.67786,0.67779,0.67779,58600001.0
2006-02-08 08:15:00,0.67782,0.67785,0.67775,0.67775,28900000.0
2006-02-08 08:16:00,0.67775,0.67788,0.67775,0.67787,94400003.0
2006-02-08 08:17:00,0.6778,0.67799,0.6778,0.67795,114700000.0
2006-02-08 08:18:00,0.67791,0.67792,0.67755,0.67755,95200001.0
2006-02-08 08:19:00,0.6776,0.67768,0.67755,0.67764,57899999.0
2006-02-08 08:20:00,0.67771,0.67771,0.67755,0.6776,124999997.0
2006-02-08 08:21:00,0.67763,0.67772,0.67749,0.6775,87499999.0
2006-02-08 08:22:00,0.67753,0.67753,0.67728,0.67748,95000001.0
2006-02-08 08:23:00,0.67748,0.67748,0.67738,0.67738,24600000.0
2006-02-08 08:24:00,0.67744,0.67744,0.67732,0.67737,72699999.0
2006-02-08 08:25:00,0.67736,0.67738,0.67736,0.67736,47800000.0
2006-02-08 08:26:00,0.67756,0.67764,0.67756,0.6776,59000000.0
2006-02-08 08:27:00,0.67768,0.67787,0.67768,0.67787,62300000.0
2006-02-08 08:28:00,0.6778,0.6778,0.67775,0.6778,37899999.0
2006-02-08 08:29:00,0.67789,0.67789,0.67786,0.67786,16400000.0
2006-02-08 08:30:00,0.67795,0.67795,0.67785,0.67785,106699999.0
2006-02-08 08:31:00,0.6779,0.67795,0.67785,0.6779,50100000.0
2006-02-08 08:32:00,0.67784,0.67811,0.67783,0.67811,69000000.0
2006-02-08 08:33:00,0.67802,0.67812,0.67789,0.67807,79700001.0
2006-02-08 08:34:00,0.67815,0.6782,0.67797,0.67809,166499999.0
2006-02-08 08:35:00,0.67805,0.67814,0.678,0.67813,99900001.0
2006-02-08 08:36:00,0.67808,0.67816,0.67799,0.67799,115899999.0
2006-02-08 08:37:00,0.67825,0.67829,0.67807,0.67807,41800000.0
2006-02-08 08:38:00,0.67828,0.67828,0.67813,0.67813,81600001.0
2006-02-08 08:39:00,0.6782,0.67827,0.6782,0.6782,65500000.0
2006-02-08 08:40:00,0.67828,0.6783,0.67828,0.67828,28700000.0
2006-02-08 08:41:00,0.67836,0.67847,0.67831,0.67831,39000000.0
2006-02-08 08:42:00,0.67839,0.67839,0.67821,0.6783,79699999.0
2006-02-08 08:43:00,0.67825,0.67845,0.67825,0.67827,174299998.0
2006-02-08 08:44:00,0.67835,0.67835,0.67825,0.67825,40700000.0
2006-02-08 08:45:00,0.67835,0.67843,0.67835,0.67843,41100000.0
2006-02-08 08:46:00,0.67848,0.67849,0.67831,0.67846,65399999.0
2006-02-08 08:47:00,0.67848,0.67856,0.67847,0.67856,103399999.0
2006-02-08 08:48:00,0.67846,0.67852,0.67845,0.67852,42899999.0
2006-02-08 08:49:00,0.67848,0.67848,0.67839,0.67839,19200000.0
2006-02-08 08:50:00,0.67833,0.67842,0.6782,0.67842,91700000.0
2006-02-08 08:51:00,0.6784,0.6784,0.67824,0.67831,62100000.0
2006-02-08 08:52:00,0.6784,0.67851,0.6783,0.67851,61599999.0
2006-02-08 08:53:00,0.67855,0.67855,0.67845,0.67845,66099999.0
2006-02-08 08:54:00,0.67848,0.67848,0.67841,0.67841,104600002.0
2006-02-08 08:55:00,0.67838,0.6784,0.67819,0.6784,97899998.0
2006-02-08 08:56:00,0.6784,0.67845,0.67815,0.6782,36600000.0
2006-02-08 08:57:00,0.67848,0.6785,0.67846,0.6785,28600000.0
2006-02-08 08:58:00,0.67853,0.67853,0.67846,0.67853,114500002.0
2006-02-08 08:59:00,0.67855,0.67855,0.67845,0.67855,46800000.0
2006-02-08 09:00:00,0.67853,0.67859,0.67842,0.67842,116600001.0
2006-02-08 09:01:00,0.67833,0.67843,0.67829,0.67843,58899999.0
2006-02-08 09:02:00,0.67842,0.67842,0.67832,0.67832,27000000.0
2006-02-08 09:03:00,0.67825,0.67846,0.67824,0.67846,60500000.0
2006-02-08 09:04:00,0.67855,0.67855,0.6784,0.67848,63000000.0
2006-02-08 09:05:00,0.67858,0.67858,0.67846,0.67848,80400000.0
2006-02-08 09:06:00,0.67838,0.67853,0.67838,0.67853,34200000.0
2006-02-08 09:07:00,0.67853,0.67858,0.67847,0.67847,113600000.0
2006-02-08 09:08:00,0.67853,0.67853,0.67839,0.67849,58700001.0
2006-02-08 09:09:00,0.67853,0.67873,0.67853,0.6787,106899999.0
2006-02-08 09:10:00,0.6787,0.67875,0.67855,0.67865,90400001.0
2006-02-08 09:11:00,0.67877,0.67881,0.67874,0.67881,98899998.0
2006-02-08 09:12:00,0.6788,0.67883,0.67863,0.67863,74000000.0
2006-02-08 09:13:00,0.67877,0.67877,0.6786,0.6786,86800002.0
2006-02-08 09:14:00,0.67875,0.67878,0.67873,0.67878,57899998.0
2006-02-08 09:15:00,0.6788,0.6789,0.6788,0.6788,117000002.0
2006-02-08 09:16:00,0.67882,0.67882,0.67868,0.67868,42300000.0
2006-02-08 09:17:00,0.67857,0.67859,0.67848,0.67854,127500000.0
2006-02-08 09:18:00,0.67862,0.67862,0.67832,0.67834,113500000.0
2006-02-08 09:19:00,0.6782,0.67847,0.67815,0.67847,85099999.0
2006-02-08 09:20:00,0.6784,0.6784,0.67818,0.67827,87099999.0
2006-02-08 09:21:00,0.67814,0.67814,0.67793,0.67794,52500000.0
2006-02-08 09:22:00,0.67796,0.67818,0.67793,0.67806,84400000.0
2006-02-08 09:23:00,0.67807,0.67822,0.67804,0.67814,64299999.0
2006-02-08 09:24:00,0.67811,0.67815,0.67808,0.67815,110600001.0
2006-02-08 09:25:00,0.67828,0.67829,0.67815,0.67829,67900000.0
2006-02-08 09:26:00,0.6783,0.6783,0.67816,0.67817,58700000.0
2006-02-08 09:27:00,0.67819,0.67825,0.67806,0.67806,56700000.0
2006-02-08 09:28:00,0.67814,0.67824,0.67814,0.67822,33100000.0
2006-02-08 09:29:00,0.67833,0.67838,0.67825,0.67838,33900000.0
2006-02-08 09:30:00,0.67835,0.67851,0.67833,0.67851,90400000.0
2006-02-08 09:31:00,0.6785,0.67851,0.67849,0.67851,39900000.0
2006-02-08 09:32:00,0.67842,0.67842,0.67835,0.67835,74899999.0
2006-02-08 09:33:00,0.6784,0.67852,0.6784,0.67852,91300001.0
2006-02-08 09:34:00,0.67856,0.6788,0.67853,0.6788,66500000.0
2006-02-08 09:35:00,0.67883,0.67885,0.67871,0.67883,102200000.0
2006-02-08 09:36:00,0.67865,0.6788,0.67865,0.6787,49400000.0
2006-02-08 09:37:00,0.67875,0.67875,0.67865,0.67865,53300000.0
2006-02-08 09:38:00,0.67872,0.67875,0.67862,0.67862,131199998.0
2006-02-08 09:39:00,0.67858,0.67858,0.67821,0.67846,79599999.0
2006-02-08 09:40:00,0.67845,0.67845,0.67825,0.67825,41800000.0
2006-02-08 09:41:00,0.67815,0.67818,0.678,0.67812,119299998.0
2006-02-08 09:42:00,0.67814,0.67837,0.67814,0.67816,83600000.0
2006-02-08 09:43:00,0.67815,0.67825,0.67815,0.6782,105400000.0
2006-02-08 09:44:00,0.67827,0.67845,0.67827,0.67827,78899999.0
2006-02-08 09:45:00,0.67818,0.6784,0.67805,0.6784,74600000.0
2006-02-08 09:46:00,0.67839,0.67843,0.67838,0.67843,28700000.0
2006-02-08 09:47:00,0.67828,0.67828,0.67815,0.67828,37599999.0
2006-02-08 09:48:00,0.67815,0.67825,0.67815,0.6782,79400002.0
2006-02-08 09:49:00,0.67819,0.67824,0.67819,0.67821,63800000.0
2006-02-08 09:50:00,0.67816,0.67816,0.67807,0.67815,48900000.0
2006-02-08 09:51:00,0.67819,0.67823,0.67817,0.67821,97600001.0
2006-02-08 09:52:00,0.67816,0.67821,0.67811,0.67821,76999999.0
2006-02-08 09:53:00,0.67819,0.67836,0.67817,0.67829,90400000.0
2006-02-08 09:54:00,0.6783,0.67834,0.6782,0.67833,106900001.0
2006-02-08 09:55:00,0.6782,0.6783,0.67813,0.67818,63800000.0
2006-02-08 09:56:00,0.67819,0.67819,0.67809,0.67818,79900001.0
2006-02-08 09:57:00,0.67812,0.67827,0.67807,0.67827,101799999.0
2006-02-08 09:58:00,0.67825,0.67825,0.67815,0.67815,21000000.0
2006-02-08 09:59:00,0.6782,0.67825,0.6782,0.67825,73199999.0
2006-02-08 10:00:00,0.67822,0.67825,0.67815,0.67825,53400000.0
2006-02-08 10:01:00,0.67823,0.67825,0.67812,0.67815,74700000.0
2006-02-08 10:02:00,0.67815,0.6783,0.67815,0.67825,99599999.0
2006-02-08 10:03:00,0.67821,0.67821,0.67803,0.67803,94700000.0
2006-02-08 10:04:00,0.67801,0.67809,0.67797,0.67802,82800000.0
2006-02-08 10:05:00,0.67796,0.67811,0.67776,0.67776,60499999.0
2006-02-08 10:06:00,0.67808,0.67812,0.67797,0.67808,105099999.0
2006-02-08 10:07:00,0.67799,0.67799,0.6779,0.67794,59500000.0
2006-02-08 10:08:00,0.67791,0.6781,0.67791,0.6781,85300001.0
2006-02-08 10:09:00,0.67793,0.67809,0.67793,0.67805,145399999.0
2006-02-08 10:10:00,0.67803,0.67803,0.67792,0.67792,47200000.0
2006-02-08 10:11:00,0.67809,0.67809,0.67806,0.67806,17500000.0
2006-02-08 10:12:00,0.67808,0.67808,0.6778,0.6778,36000000.0
2006-02-08 10:13:00,0.67785,0.67789,0.67756,0.67756,78899998.0
2006-02-08 10:14:00,0.67734,0.67743,0.67734,0.67743,125100001.0
2006-02-08 10:15:00,0.67747,0.67763,0.67746,0.67746,137500000.0
2006-02-08 10:16:00,0.67755,0.67755,0.67741,0.67741,88299999.0
2006-02-08 10:17:00,0.67757,0.67766,0.67757,0.6776,70600000.0
2006-02-08 10:18:00,0.67757,0.67758,0.67725,0.67725,128100001.0
2006-02-08 10:19:00,0.6772,0.67755,0.6772,0.67755,83599999.0
2006-02-08 10:20:00,0.67763,0.67763,0.67754,0.67757,47000000.0
2006-02-08 10:21:00,0.6776,0.6776,0.67749,0.67749,44600000.0
2006-02-08 10:22:00,0.67742,0.67755,0.67742,0.67755,43000000.0
2006-02-08 10:23:00,0.67753,0.67763,0.67742,0.67753,83600000.0
2006-02-08 10:24:00,0.67755,0.67755,0.6773,0.6773,61000000.0
2006-02-08 10:25:00,0.67722,0.6773,0.67722,0.67725,104000001.0
2006-02-08 10:26:00,0.67716,0.67728,0.67713,0.67713,131600000.0
2006-02-08 10:27:00,0.6771,0.6771,0.67691,0.67703,41300000.0
2006-02-08 10:28:00,0.67703,0.67703,0.67693,0.67693,99099999.0
2006-02-08 10:29:00,0.67694,0.67702,0.67689,0.67698,68099999.0
2006-02-08 10:30:00,0.67692,0.67693,0.67689,0.6769,99600000.0
2006-02-08 10:31:00,0.67684,0.67702,0.67684,0.67694,73100000.0
2006-02-08 10:32:00,0.67696,0.67706,0.67696,0.677,61200000.0
2006-02-08 10:33:00,0.67698,0.67705,0.67698,0.67705,48800000.0
2006-02-08 10:34:00,0.67712,0.6772,0.67704,0.67715,134400000.0
2006-02-08 10:35:00,0.67707,0.67707,0.67683,0.67696,75699999.0
2006-02-08 10:36:00,0.67681,0.67681,0.67675,0.67675,33500000.0
2006-02-08 10:37:00,0.67664,0.67686,0.67664,0.67686,131600000.0
2006-02-08 10:38:00,0.67683,0.67683,0.67669,0.6767,51099999.0
2006-02-08 10:39:00,0.67665,0.67689,0.67665,0.67677,88400001.0
2006-02-08 10:40:00,0.67693,0.67694,0.67684,0.67689,72000000.0
2006-02-08 10:41:00,0.67676,0.67697,0.67676,0.67686,112000000.0
2006-02-08 10:42:00,0.67698,0.67705,0.67686,0.67705,68499998.0
2006-02-08 10:43:00,0.67698,0.67705,0.67696,0.677,90499999.0
2006-02-08 10:44:00,0.67707,0.67711,0.67703,0.67711,52100000.0
2006-02-08 10:45:00,0.67716,0.67727,0.67708,0.67727,85200000.0
2006-02-08 10:46:00,0.67727,0.67737,0.67727,0.67735,54900000.0
2006-02-08 10:47:00,0.67722,0.67738,0.6772,0.67738,133899999.0
2006-02-08 10:48:00,0.67733,0.67733,0.67724,0.67726,128799998.0
2006-02-08 10:49:00,0.67738,0.67742,0.67735,0.67738,57100000.0
2006-02-08 10:50:00,0.67742,0.67742,0.67722,0.67723,88500000.0
2006-02-08 10:51:00,0.67716,0.67721,0.67683,0.67721,52300000.0
2006-02-08 10:52:00,0.67718,0.67723,0.67715,0.67721,81200000.0
2006-02-08 10:53:00,0.67717,0.67723,0.67714,0.67723,32900000.0
2006-02-08 10:54:00,0.67716,0.67729,0.6771,0.6772,97600001.0
2006-02-08 10:55:00,0.67717,0.67721,0.67717,0.67717,50300001.0
2006-02-08 10:56:00,0.67717,0.6772,0.67706,0.6771,120800000.0
2006-02-08 10:57:00,0.6771,0.67715,0.67708,0.6771,94400002.0
2006-02-08 10:58:00,0.67708,0.67708,0.67698,0.67703,161299999.0
2006-02-08 10:59:00,0.67705,0.67715,0.67705,0.67707,84500000.0
2006-02-08 11:00:00,0.67705,0.6772,0.67685,0.6772,149200000.0
2006-02-08 11:01:00,0.6772,0.67721,0.67698,0.67717,110299998.0
2006-02-08 11:02:00,0.67711,0.67717,0.67689,0.67695,68600000.0
2006-02-08 11:03:00,0.67693,0.67712,0.6769,0.67704,117000000.0
2006-02-08 11:04:00,0.6771,0.67721,0.67698,0.67698,76699999.0
2006-02-08 11:05:00,0.67707,0.67713,0.67699,0.67713,59600001.0
2006-02-08 11:06:00,0.67705,0.6771,0.67698,0.67698,49900000.0
2006-02-08 11:07:00,0.67702,0.67712,0.67702,0.67712,115300002.0
2006-02-08 11:08:00,0.6771,0.67713,0.67704,0.67705,64300000.0
2006-02-08 11:09:00,0.677,0.67705,0.677,0.67705,71800000.0
2006-02-08 11:10:00,0.677,0.6771,0.67685,0.67705,107799998.0
2006-02-08 11:11:00,0.67707,0.67722,0.67707,0.67722,84099999.0
2006-02-08 11:12:00,0.67728,0.67745,0.67725,0.67743,81600000.0
2006-02-08 11:13:00,0.67738,0.67745,0.67735,0.6774,144200000.0
2006-02-08 11:14:00,0.6774,0.6775,0.6774,0.6774,176600000.0
2006-02-08 11:15:00,0.67743,0.67743,0.67736,0.67738,61600000.0
2006-02-08 11:16:00,0.67738,0.67738,0.67701,0.67726,101199999.0
2006-02-08 11:17:00,0.6773,0.67734,0.67727,0.67728,82799999.0
2006-02-08 11:18:00,0.67723,0.67729,0.67705,0.67729,145200000.0
2006-02-08 11:19:00,0.67719,0.67743,0.67712,0.67721,78900001.0
2006-02-08 11:20:00,0.67709,0.67722,0.67709,0.67722,62100000.0
2006-02-08 11:21:00,0.67712,0.67713,0.67704,0.6771,123700001.0
2006-02-08 11:22:00,0.67705,0.67723,0.67705,0.67723,104899999.0
2006-02-08 11:23:00,0.6773,0.6773,0.67701,0.67707,95199999.0
2006-02-08 11:24:00,0.67708,0.67716,0.67694,0.67695,149500000.0
2006-02-08 11:25:00,0.67692,0.67701,0.67688,0.67688,88299999.0
2006-02-08 11:26:00,0.6769,0.67695,0.67685,0.67685,115600001.0
2006-02-08 11:27:00,0.67685,0.6769,0.67683,0.67683,86600002.0
2006-02-08 11:28:00,0.67678,0.67678,0.67653,0.67659,42400000.0
2006-02-08 11:29:00,0.6767,0.67676,0.67656,0.67656,143799997.0
2006-02-08 11:30:00,0.67663,0.67667,0.67651,0.67659,169799998.0
2006-02-08 11:31:00,0.6767,0.67681,0.67659,0.67659,126499999.0
2006-02-08 11:32:00,0.67664,0.67675,0.67662,0.67662,83600003.0
2006-02-08 11:33:00,0.67658,0.67658,0.67642,0.67642,61200000.0
2006-02-08 11:34:00,0.67624,0.6763,0.67605,0.67605,145100000.0
2006-02-08 11:35:00,0.67607,0.67608,0.6759,0.67605,136600000.0
2006-02-08 11:36:00,0.67598,0.67603,0.67588,0.67603,79599999.0
2006-02-08 11:37:00,0.6761,0.6761,0.67605,0.67605,52700000.0
2006-02-08 11:38:00,0.67612,0.67625,0.67597,0.67597,138500001.0
2006-02-08 11:39:00,0.67596,0.67596,0.67569,0.67575,82599999.0
2006-02-08 11:40:00,0.6757,0.67609,0.6757,0.67609,64600000.0
2006-02-08 11:41:00,0.67603,0.67632,0.67603,0.67625,136299998.0
2006-02-08 11:42:00,0.67622,0.6763,0.67621,0.67621,55900000.0
2006-02-08 11:43:00,0.67617,0.67617,0.676,0.676,130900001.0
2006-02-08 11:44:00,0.67605,0.67605,0.67593,0.67593,34300001.0
2006-02-08 11:45:00,0.67596,0.67596,0.67565,0.67565,68700001.0
2006-02-08 11:46:00,0.67576,0.67601,0.67576,0.676,71100000.0
2006-02-08 11:47:00,0.67598,0.67598,0.67444,0.67444,89600000.0
2006-02-08 11:48:00,0.67441,0.6749,0.67441,0.6749,65000000.0
2006-02-08 11:49:00,0.67504,0.67519,0.6748,0.67519,127200000.0
2006-02-08 11:50:00,0.67532,0.67539,0.6752,0.6753,78199998.0
2006-02-08 11:51:00,0.6754,0.6754,0.67525,0.67525,58200000.0
2006-02-08 11:52:00,0.67523,0.67554,0.67519,0.67554,181099997.0
2006-02-08 11:53:00,0.67561,0.67578,0.67561,0.67577,47200000.0
2006-02-08 11:54:00,0.67589,0.67595,0.67582,0.67582,91500000.0
2006-02-08 11:55:00,0.67553,0.67553,0.67515,0.67515,50200000.0
2006-02-08 11:56:00,0.67519,0.67519,0.67512,0.67512,82100001.0
2006-02-08 11:57:00,0.67504,0.67516,0.675,0.675,53100000.0
2006-02-08 11:58:00,0.67507,0.67508,0.67502,0.67503,79800001.0
2006-02-08 11:59:00,0.67511,0.67552,0.67511,0.67552,56599999.0
2006-02-08 12:00:00,0.67561,0.67565,0.67546,0.67563,117999999.0
2006-02-08 12:01:00,0.67563,0.67602,0.67563,0.67602,117200001.0
2006-02-08 12:02:00,0.67605,0.67606,0.67588,0.67589,101700000.0
2006-02-08 12:03:00,0.67586,0.67588,0.67568,0.67568,84400000.0
2006-02-08 12:04:00,0.67553,0.67553,0.67524,0.67536,65200000.0
2006-02-08 12:05:00,0.67547,0.67547,0.67536,0.67542,67600000.0
2006-02-08 12:06:00,0.67541,0.67555,0.67538,0.67538,72499999.0
2006-02-08 12:07:00,0.67529,0.67533,0.67522,0.67522,78900000.0
2006-02-08 12:08:00,0.67515,0.67532,0.67514,0.67529,62600000.0
2006-02-08 12:09:00,0.67537,0.67542,0.67535,0.67537,75700000.0
2006-02-08 12:10:00,0.6753,0.67534,0.67516,0.67527,71699998.0
2006-02-08 12:11:00,0.67532,0.6755,0.67532,0.67546,46400000.0
2006-02-08 12:12:00,0.67552,0.67573,0.67552,0.67564,57499999.0
2006-02-08 12:13:00,0.67589,0.67591,0.67584,0.67586,63000001.0
2006-02-08 12:14:00,0.6759,0.67612,0.6759,0.67595,113800000.0
2006-02-08 12:15:00,0.67595,0.67613,0.67595,0.67607,97400000.0
2006-02-08 12:16:00,0.67594,0.67594,0.67591,0.67594,63100000.0
2006-02-08 12:17:00,0.6759,0.67595,0.67585,0.6759,74800000.0
2006-02-08 12:18:00,0.67597,0.67597,0.67593,0.67595,72399999.0
2006-02-08 12:19:00,0.67595,0.67595,0.6759,0.6759,94800000.0
2006-02-08 12:20:00,0.67597,0.676,0.67585,0.67585,120299997.0
2006-02-08 12:21:00,0.67572,0.67597,0.67572,0.67597,104600001.0
2006-02-08 12:22:00,0.67605,0.6761,0.676,0.67605,104600000.0
2006-02-08 12:23:00,0.67595,0.67612,0.67595,0.67612,150700002.0
2006-02-08 12:24:00,0.67615,0.67615,0.67607,0.67607,27200000.0
2006-02-08 12:25:00,0.67611,0.67623,0.67609,0.67623,67599999.0
2006-02-08 12:26:00,0.67622,0.67622,0.67604,0.67616,100100000.0
2006-02-08 12:27:00,0.67623,0.67623,0.67607,0.67623,89799999.0
2006-02-08 12:28:00,0.67618,0.67618,0.6761,0.6761,52499999.0
2006-02-08 12:29:00,0.67592,0.67592,0.67588,0.67588,18200000.0
2006-02-08 12:30:00,0.67583,0.67598,0.67578,0.67578,71399998.0
2006-02-08 12:31:00,0.67577,0.67583,0.67559,0.6758,69299999.0
2006-02-08 12:32:00,0.6759,0.6759,0.67578,0.6758,62500000.0
2006-02-08 12:33:00,0.67592,0.67596,0.67588,0.67592,50600000.0
2006-02-08 12:34:00,0.676,0.67605,0.67595,0.676,95900000.0
2006-02-08 12:35:00,0.67597,0.67597,0.6758,0.6758,101000000.0
2006-02-08 12:36:00,0.67575,0.67599,0.6757,0.67581,83000000.0
2006-02-08 12:37:00,0.67566,0.67576,0.67556,0.67574,82400001.0
2006-02-08 12:38:00,0.67579,0.67579,0.67541,0.67573,77199998.0
2006-02-08 12:39:00,0.67575,0.67575,0.67565,0.67575,92100002.0
2006-02-08 12:40:00,0.67577,0.67602,0.67574,0.67602,122800001.0
2006-02-08 12:41:00,0.67599,0.67599,0.67598,0.67598,15900000.0
2006-02-08 12:42:00,0.676,0.676,0.6759,0.6759,74999999.0
2006-02-08 12:43:00,0.67597,0.67616,0.67597,0.67616,61400000.0
2006-02-08 12:44:00,0.67621,0.67623,0.67611,0.67623,88800001.0
2006-02-08 12:45:00,0.67622,0.67622,0.67618,0.67618,28000000.0
2006-02-08 12:46:00,0.6762,0.67634,0.6762,0.67621,61800000.0
2006-02-08 12:47:00,0.67622,0.67622,0.67618,0.67618,18400000.0
2006-02-08 12:48:00,0.67617,0.67621,0.67612,0.67612,55800000.0
2006-02-08 12:49:00,0.67612,0.67613,0.67582,0.67613,73800000.0
2006-02-08 12:50:00,0.67602,0.67624,0.67602,0.67608,93100000.0
2006-02-08 12:51:00,0.67622,0.67622,0.67604,0.67604,81200001.0
2006-02-08 12:52:00,0.67596,0.6761,0.67585,0.67605,90800000.0
2006-02-08 12:53:00,0.67605,0.67615,0.67605,0.6761,58200000.0
2006-02-08 12:54:00,0.67612,0.67623,0.67612,0.67623,21600000.0
2006-02-08 12:55:00,0.67617,0.67641,0.67611,0.67619,162600000.0
2006-02-08 12:56:00,0.6762,0.6762,0.6761,0.6761,70200001.0
2006-02-08 12:57:00,0.67613,0.67617,0.67613,0.67617,28600001.0
2006-02-08 12:58:00,0.67628,0.67639,0.67626,0.6763,105100000.0
2006-02-08 12:59:00,0.67637,0.67637,0.67633,0.67633,21500000.0
2006-02-08 13:00:00,0.67636,0.67642,0.67633,0.67633,33500000.0
2006-02-08 13:01:00,0.67631,0.67631,0.67625,0.67627,87100000.0
2006-02-08 13:02:00,0.6762,0.67629,0.67614,0.67618,108300001.0
2006-02-08 13:03:00,0.67613,0.6763,0.676,0.6763,51000000.0
2006-02-08 13:04:00,0.67628,0.67629,0.67621,0.67628,125500000.0
2006-02-08 13:05:00,0.6763,0.67635,0.6763,0.67635,37099998.0
2006-02-08 13:06:00,0.6763,0.67635,0.67625,0.67627,91999999.0
2006-02-08 13:07:00,0.6761,0.67635,0.6761,0.67635,81400000.0
2006-02-08 13:08:00,0.67615,0.67635,0.6761,0.6761,119000000.0
2006-02-08 13:09:00,0.67633,0.67633,0.67619,0.67621,100900000.0
2006-02-08 13:10:00,0.67628,0.67632,0.67618,0.67618,43500000.0
2006-02-08 13:11:00,0.67619,0.6763,0.67616,0.67619,90400001.0
2006-02-08 13:12:00,0.67635,0.67635,0.67625,0.67635,46900000.0
2006-02-08 13:13:00,0.6763,0.67635,0.6763,0.67635,145300001.0
2006-02-08 13:14:00,0.67625,0.67625,0.67621,0.67621,96599997.0
2006-02-08 13:15:00,0.67625,0.67625,0.6762,0.67625,73200000.0
2006-02-08 13:16:00,0.67629,0.67629,0.67621,0.67621,42199999.0
2006-02-08 13:17:00,0.67625,0.67634,0.67622,0.67634,97000000.0
2006-02-08 13:18:00,0.67631,0.67646,0.67613,0.67613,105999999.0
2006-02-08 13:19:00,0.67615,0.67625,0.67615,0.6762,27500000.0
2006-02-08 13:20:00,0.67627,0.67635,0.67619,0.67624,88500003.0
2006-02-08 13:21:00,0.6762,0.6762,0.67607,0.67607,76900000.0
2006-02-08 13:22:00,0.67603,0.67611,0.67602,0.67602,63800000.0
2006-02-08 13:23:00,0.67605,0.67607,0.67595,0.67605,154400001.0
2006-02-08 13:24:00,0.67602,0.67626,0.67601,0.67601,108200000.0
2006-02-08 13:25:00,0.67613,0.67613,0.67602,0.67602,62900001.0
2006-02-08 13:26:00,0.67605,0.67605,0.6758,0.67605,97900000.0
2006-02-08 13:27:00,0.67608,0.67608,0.67592,0.67592,93399999.0
2006-02-08 13:28:00,0.676,0.67605,0.67595,0.676,72600000.0
2006-02-08 13:29:00,0.67597,0.676,0.67588,0.67592,80700000.0
2006-02-08 13:30:00,0.67585,0.67601,0.67585,0.67595,90899999.0
2006-02-08 13:31:00,0.67588,0.67598,0.6758,0.67598,81600001.0
2006-02-08 13:32:00,0.67595,0.67595,0.67588,0.67588,67700000.0
2006-02-08 13:33:00,0.676,0.67609,0.676,0.676,53300000.0
2006-02-08 13:34:00,0.67597,0.67612,0.67597,0.67607,64999999.0
2006-02-08 13:35:00,0.67612,0.67612,0.67596,0.67605,91500000.0
2006-02-08 13:36:00,0.67608,0.67616,0.67601,0.67601,124900002.0
2006-02-08 13:37:00,0.67608,0.67617,0.67603,0.6761,138299998.0
2006-02-08 13:38:00,0.6761,0.67615,0.6761,0.67615,41800000.0
2006-02-08 13:39:00,0.67613,0.67613,0.676,0.676,77400001.0
2006-02-08 13:40:00,0.67603,0.6762,0.676,0.6762,74900000.0
2006-02-08 13:41:00,0.67616,0.67627,0.67595,0.67624,133600000.0
2006-02-08 13:42:00,0.67622,0.6763,0.67615,0.67615,80200001.0
2006-02-08 13:43:00,0.67619,0.67622,0.67614,0.67622,61499999.0
2006-02-08 13:44:00,0.67625,0.67625,0.67605,0.6762,97399999.0
2006-02-08 13:45:00,0.67619,0.67632,0.67612,0.67632,114299997.0
2006-02-08 13:46:00,0.6763,0.67635,0.67625,0.6763,85300000.0
2006-02-08 13:47:00,0.67632,0.67641,0.67632,0.67635,71000000.0
2006-02-08 13:48:00,0.6763,0.67645,0.6763,0.67633,47400000.0
2006-02-08 13:49:00,0.67643,0.67643,0.67633,0.67633,78299998.0
2006-02-08 13:50:00,0.6764,0.6765,0.67636,0.6765,17700000.0
2006-02-08 13:51:00,0.67641,0.67643,0.67626,0.67643,152299997.0
2006-02-08 13:52:00,0.67642,0.67642,0.67625,0.67631,64999999.0
2006-02-08 13:53:00,0.67638,0.67641,0.67628,0.67639,146700000.0
2006-02-08 13:54:00,0.6764,0.6764,0.67632,0.67638,87599999.0
2006-02-08 13:55:00,0.67635,0.6764,0.67625,0.6763,75700001.0
2006-02-08 13:56:00,0.67623,0.67632,0.67623,0.67624,27100000.0
2006-02-08 13:57:00,0.67638,0.67638,0.67626,0.67626,77200000.0
2006-02-08 13:58:00,0.67625,0.67625,0.6762,0.6762,40500000.0
2006-02-08 13:59:00,0.67627,0.67627,0.67615,0.67615,72700000.0
2006-02-08 14:00:00,0.67615,0.67619,0.67587,0.67605,39700000.0
2006-02-08 14:01:00,0.67613,0.67624,0.67612,0.67619,70000000.0
2006-02-08 14:02:00,0.6762,0.6762,0.67603,0.67605,39100000.0
2006-02-08 14:03:00,0.67611,0.67629,0.67611,0.67612,129600001.0
2006-02-08 14:04:00,0.67616,0.67636,0.67614,0.67636,99400001.0
2006-02-08 14:05:00,0.67631,0.67631,0.6761,0.6761,101900001.0
2006-02-08 14:06:00,0.67613,0.67615,0.67602,0.67607,95800001.0
2006-02-08 14:07:00,0.676,0.676,0.6759,0.67596,79700000.0
2006-02-08 14:08:00,0.67585,0.67598,0.67585,0.67598,60600000.0
2006-02-08 14:09:00,0.67597,0.67601,0.67587,0.67587,120199998.0
2006-02-08 14:10:00,0.6759,0.6759,0.67577,0.67578,49300000.0
2006-02-08 14:11:00,0.67584,0.6759,0.67584,0.6759,55300002.0
2006-02-08 14:12:00,0.67593,0.676,0.67593,0.676,85399999.0
2006-02-08 14:13:00,0.676,0.67605,0.6759,0.676,57300001.0
2006-02-08 14:14:00,0.676,0.67607,0.67595,0.676,102400001.0
2006-02-08 14:15:00,0.67602,0.67605,0.676,0.67605,48700000.0
2006-02-08 14:16:00,0.67595,0.67605,0.67595,0.67602,105000002.0
2006-02-08 14:17:00,0.67605,0.67605,0.67605,0.67605,56200001.0
2006-02-08 14:18:00,0.676,0.6761,0.67595,0.67605,72600000.0
2006-02-08 14:19:00,0.67598,0.67605,0.6759,0.67605,189999998.0
2006-02-08 14:20:00,0.676,0.67605,0.676,0.67605,42300000.0
2006-02-08 14:21:00,0.67595,0.676,0.67595,0.676,25799999.0
2006-02-08 14:22:00,0.67592,0.67605,0.67592,0.67592,86900000.0
2006-02-08 14:23:00,0.67588,0.6759,0.67578,0.67578,61199999.0
2006-02-08 14:24:00,0.67585,0.67585,0.67575,0.67585,72000000.0
2006-02-08 14:25:00,0.67578,0.6759,0.67575,0.6758,73199999.0
2006-02-08 14:26:00,0.6758,0.67593,0.6758,0.67593,14800000.0
2006-02-08 14:27:00,0.67592,0.67597,0.6759,0.6759,93500000.0
2006-02-08 14:28:00,0.67594,0.67596,0.67594,0.67596,12700000.0
2006-02-08 14:29:00,0.67598,0.67627,0.67587,0.67615,67800000.0
2006-02-08 14:30:00,0.67606,0.67619,0.67603,0.67608,124999999.0
2006-02-08 14:31:00,0.67602,0.67616,0.67602,0.67615,77399999.0
2006-02-08 14:32:00,0.67619,0.67624,0.6761,0.6762,103599999.0
2006-02-08 14:33:00,0.67625,0.67625,0.67618,0.67618,70899998.0
2006-02-08 14:34:00,0.67625,0.67625,0.67605,0.67625,63000000.0
2006-02-08 14:35:00,0.67621,0.67622,0.67614,0.67618,64000000.0
2006-02-08 14:36:00,0.67629,0.67633,0.67629,0.67629,27300000.0
2006-02-08 14:37:00,0.67632,0.67632,0.67621,0.67622,45800001.0
2006-02-08 14:38:00,0.67623,0.67632,0.67623,0.67632,28700000.0
2006-02-08 14:39:00,0.6762,0.67629,0.67612,0.67628,127399999.0
2006-02-08 14:40:00,0.67625,0.67625,0.67615,0.67622,67799999.0
2006-02-08 14:41:00,0.6762,0.67625,0.67612,0.6762,92700000.0
2006-02-08 14:42:00,0.6762,0.67628,0.67615,0.67628,95399997.0
2006-02-08 14:43:00,0.67621,0.67632,0.67617,0.67632,22700000.0
2006-02-08 14:44:00,0.67629,0.67646,0.67622,0.67646,152499998.0
2006-02-08 14:45:00,0.67641,0.67641,0.6762,0.67634,89999998.0
2006-02-08 14:46:00,0.67627,0.67634,0.67627,0.67634,62100000.0
2006-02-08 14:47:00,0.67626,0.67637,0.6762,0.6762,156100000.0
2006-02-08 14:48:00,0.67623,0.67623,0.67618,0.67618,70700001.0
2006-02-08 14:49:00,0.6761,0.6761,0.67598,0.67598,79300000.0
2006-02-08 14:50:00,0.67596,0.67599,0.67596,0.67599,25500001.0
2006-02-08 14:51:00,0.67588,0.67599,0.67581,0.67597,72600001.0
2006-02-08 14:52:00,0.67595,0.67597,0.67587,0.67587,62099999.0
2006-02-08 14:53:00,0.67595,0.67595,0.67575,0.67575,49300001.0
2006-02-08 14:54:00,0.67591,0.67601,0.67584,0.67588,64400000.0
2006-02-08 14:55:00,0.67581,0.67589,0.67581,0.67581,128000002.0
2006-02-08 14:56:00,0.67584,0.67596,0.67584,0.67596,39800001.0
2006-02-08 14:57:00,0.67597,0.67607,0.67597,0.67604,75700001.0
2006-02-08 14:58:00,0.67595,0.67605,0.67595,0.67595,74300001.0
2006-02-08 14:59:00,0.67613,0.67621,0.67613,0.67614,53100001.0
2006-02-08 15:00:00,0.67613,0.67621,0.67611,0.67618,87700000.0
2006-02-08 15:01:00,0.67617,0.67623,0.67609,0.67621,114500000.0
2006-02-08 15:02:00,0.67623,0.67623,0.67595,0.67595,80499999.0
2006-02-08 15:03:00,0.676,0.67605,0.67595,0.67603,66800000.0
2006-02-08 15:04:00,0.676,0.67605,0.67595,0.67605,84699998.0
2006-02-08 15:05:00,0.67602,0.67608,0.676,0.676,48300000.0
2006-02-08 15:06:00,0.67608,0.67617,0.67601,0.67605,97800001.0
2006-02-08 15:07:00,0.676,0.676,0.67583,0.67592,99799999.0
2006-02-08 15:08:00,0.67588,0.67588,0.67565,0.67565,122700000.0
2006-02-08 15:09:00,0.67582,0.67582,0.67575,0.67578,72300001.0
2006-02-08 15:10:00,0.67579,0.67579,0.67569,0.67569,79900002.0
2006-02-08 15:11:00,0.67566,0.67579,0.67566,0.6757,76399999.0
2006-02-08 15:12:00,0.67577,0.67586,0.67574,0.67574,144300002.0
2006-02-08 15:13:00,0.6757,0.67575,0.67565,0.67572,105300000.0
2006-02-08 15:14:00,0.67577,0.67577,0.67564,0.67575,66800000.0
2006-02-08 15:15:00,0.67575,0.6758,0.67572,0.67578,64700000.0
2006-02-08 15:16:00,0.67568,0.67572,0.67558,0.67572,101100001.0
2006-02-08 15:17:00,0.6757,0.67585,0.6757,0.67585,65400000.0
2006-02-08 15:18:00,0.67575,0.67575,0.67565,0.67565,41499999.0
2006-02-08 15:19:00,0.67575,0.67575,0.6757,0.67575,124300000.0
2006-02-08 15:20:00,0.67572,0.67573,0.6756,0.67573,84100000.0
2006-02-08 15:21:00,0.67579,0.67589,0.67579,0.6758,61400000.0
2006-02-08 15:22:00,0.67593,0.67597,0.67593,0.67597,16700000.0
2006-02-08 15:23:00,0.67605,0.67605,0.676,0.676,121500000.0
2006-02-08 15:24:00,0.67605,0.67605,0.67581,0.67592,127200000.0
2006-02-08 15:25:00,0.67595,0.67595,0.67585,0.67587,180600000.0
2006-02-08 15:26:00,0.67593,0.67613,0.67593,0.6761,99000001.0
2006-02-08 15:27:00,0.67599,0.67602,0.67591,0.67598,119000002.0
2006-02-08 15:28:00,0.67594,0.67606,0.6759,0.67594,83699998.0
2006-02-08 15:29:00,0.67595,0.67614,0.67595,0.67602,70600000.0
2006-02-08 15:30:00,0.6761,0.67619,0.6761,0.6761,77599999.0
2006-02-08 15:31:00,0.67613,0.67613,0.67598,0.67612,54900000.0
2006-02-08 15:32:00,0.67612,0.67613,0.67599,0.67613,69200000.0
2006-02-08 15:33:00,0.67607,0.67619,0.67599,0.67607,138600001.0
2006-02-08 15:34:00,0.67609,0.67626,0.67609,0.67619,86499999.0
2006-02-08 15:35:00,0.67623,0.67627,0.67623,0.67627,20700000.0
2006-02-08 15:36:00,0.67631,0.67642,0.67631,0.67633,57399998.0
2006-02-08 15:37:00,0.67628,0.67644,0.67618,0.67644,55800000.0
2006-02-08 15:38:00,0.6766,0.67686,0.6766,0.67686,97399999.0
2006-02-08 15:39:00,0.67678,0.67684,0.67671,0.67684,67400001.0
2006-02-08 15:40:00,0.6768,0.6768,0.67651,0.67651,74000000.0
2006-02-08 15:41:00,0.67672,0.67681,0.67666,0.67678,85700002.0
2006-02-08 15:42:00,0.67684,0.67702,0.67683,0.67695,64400001.0
2006-02-08 15:43:00,0.67705,0.67705,0.67695,0.677,53400001.0
2006-02-08 15:44:00,0.67716,0.67745,0.67716,0.67734,41300000.0
2006-02-08 15:45:00,0.67721,0.67747,0.67718,0.6773,137100000.0
2006-02-08 15:46:00,0.67737,0.67748,0.67723,0.67723,87299998.0
2006-02-08 15:47:00,0.6774,0.67766,0.6774,0.67764,78200001.0
2006-02-08 15:48:00,0.67758,0.67762,0.67745,0.67745,41200000.0
2006-02-08 15:49:00,0.67738,0.67777,0.67738,0.67772,64900000.0
2006-02-08 15:50:00,0.67773,0.67778,0.67773,0.67778,29400000.0
2006-02-08 15:51:00,0.67778,0.67778,0.67758,0.6776,44600000.0
2006-02-08 15:52:00,0.67744,0.6776,0.67744,0.6775,108899999.0
2006-02-08 15:53:00,0.67749,0.67772,0.67749,0.67764,139299996.0
2006-02-08 15:54:00,0.67757,0.67765,0.67749,0.67752,54200000.0
2006-02-08 15:55:00,0.67752,0.67766,0.67747,0.67766,58000000.0
2006-02-08 15:56:00,0.67748,0.67748,0.67736,0.67742,60600000.0
2006-02-08 15:57:00,0.67746,0.67748,0.67729,0.67729,128200001.0
2006-02-08 15:58:00,0.67739,0.67741,0.67739,0.67741,27100000.0
2006-02-08 15:59:00,0.67737,0.67742,0.67728,0.67742,45199999.0
2006-02-08 16:00:00,0.67734,0.6774,0.67734,0.67738,72400000.0
2006-02-08 16:01:00,0.6774,0.6774,0.6773,0.67738,51199999.0
2006-02-08 16:02:00,0.6774,0.6774,0.67735,0.67735,71299999.0
2006-02-08 16:03:00,0.67747,0.67757,0.67741,0.67757,53399998.0
2006-02-08 16:04:00,0.6774,0.6774,0.67723,0.67728,58099999.0
2006-02-08 16:05:00,0.67721,0.67727,0.67706,0.67723,109799999.0
2006-02-08 16:06:00,0.67727,0.67727,0.67703,0.67723,70500000.0
2006-02-08 16:07:00,0.67722,0.67732,0.67722,0.67732,22900000.0
2006-02-08 16:08:00,0.6773,0.67735,0.67728,0.6773,85700001.0
2006-02-08 16:09:00,0.67729,0.67761,0.67729,0.67761,52600000.0
2006-02-08 16:10:00,0.67747,0.67747,0.67747,0.67747,23900000.0
2006-02-08 16:11:00,0.67738,0.67752,0.67737,0.67748,115299998.0
2006-02-08 16:12:00,0.67755,0.67763,0.67743,0.67743,41400000.0
2006-02-08 16:13:00,0.67736,0.67757,0.67736,0.67747,74199999.0
2006-02-08 16:14:00,0.67748,0.6775,0.67741,0.67741,126799999.0
2006-02-08 16:15:00,0.67735,0.67745,0.67735,0.67743,157900000.0
2006-02-08 16:16:00,0.6776,0.6776,0.67736,0.67746,81299999.0
2006-02-08 16:17:00,0.67745,0.67755,0.67745,0.67755,69100000.0
2006-02-08 16:18:00,0.67747,0.6776,0.6774,0.6775,90999998.0
2006-02-08 16:19:00,0.67746,0.67751,0.67728,0.67728,136600000.0
2006-02-08 16:20:00,0.67737,0.67745,0.67734,0.67745,79299999.0
2006-02-08 16:21:00,0.67727,0.67738,0.67725,0.6773,128500001.0
2006-02-08 16:22:00,0.67731,0.67733,0.67725,0.67729,86900000.0
2006-02-08 16:23:00,0.67725,0.67732,0.67725,0.6773,55599998.0
2006-02-08 16:24:00,0.67745,0.6775,0.67744,0.6775,65000000.0
2006-02-08 16:25:00,0.67748,0.67751,0.67732,0.67737,85400001.0
2006-02-08 16:26:00,0.67726,0.67737,0.67726,0.67729,77199999.0
2006-02-08 16:27:00,0.67729,0.67736,0.67725,0.67734,52700000.0
2006-02-08 16:28:00,0.67706,0.6774,0.67706,0.6774,116900002.0
2006-02-08 16:29:00,0.67741,0.67747,0.6773,0.67747,103299999.0
2006-02-08 16:30:00,0.67744,0.67744,0.67718,0.67718,55000000.0
2006-02-08 16:31:00,0.6772,0.67725,0.6772,0.67725,88500000.0
2006-02-08 16:32:00,0.67725,0.67725,0.67717,0.67717,103099998.0
2006-02-08 16:33:00,0.67723,0.67728,0.67712,0.67725,129699999.0
2006-02-08 16:34:00,0.67716,0.67716,0.6769,0.6769,72800000.0
2006-02-08 16:35:00,0.67686,0.67705,0.67676,0.67705,64500000.0
2006-02-08 16:36:00,0.67704,0.67714,0.67704,0.67708,113099999.0
2006-02-08 16:37:00,0.67689,0.67689,0.6768,0.6768,86099999.0
2006-02-08 16:38:00,0.67687,0.67687,0.67651,0.67662,130600000.0
2006-02-08 16:39:00,0.67658,0.6767,0.67655,0.67669,79500001.0
2006-02-08 16:40:00,0.67666,0.67666,0.67643,0.67643,84399998.0
2006-02-08 16:41:00,0.67652,0.67689,0.67652,0.67689,61399999.0
2006-02-08 16:42:00,0.67693,0.67695,0.67649,0.67687,133400000.0
2006-02-08 16:43:00,0.6768,0.67685,0.6768,0.6768,73900001.0
2006-02-08 16:44:00,0.6769,0.67715,0.6769,0.67704,65700000.0
2006-02-08 16:45:00,0.67707,0.67707,0.67657,0.67657,71699999.0
2006-02-08 16:46:00,0.67668,0.67678,0.67665,0.67672,124499998.0
2006-02-08 16:47:00,0.67675,0.67675,0.67665,0.6767,120500001.0
2006-02-08 16:48:00,0.67679,0.677,0.67679,0.677,75500000.0
2006-02-08 16:49:00,0.67689,0.67689,0.67681,0.67681,25500000.0
2006-02-08 16:50:00,0.67673,0.67678,0.67673,0.67678,45300000.0
2006-02-08 16:51:00,0.67689,0.67694,0.67673,0.67673,132500001.0
2006-02-08 16:52:00,0.67685,0.67688,0.67675,0.6768,70599998.0
2006-02-08 16:53:00,0.67678,0.6768,0.67674,0.67674,52600000.0
2006-02-08 16:54:00,0.67665,0.67675,0.67665,0.67675,149499998.0
2006-02-08 16:55:00,0.67673,0.6768,0.67665,0.67675,105600001.0
2006-02-08 16:56:00,0.67687,0.67708,0.67687,0.67691,59099999.0
2006-02-08 16:57:00,0.67692,0.67702,0.67689,0.67697,95999998.0
2006-02-08 16:58:00,0.67693,0.67708,0.67691,0.67708,119499999.0
2006-02-08 16:59:00,0.67703,0.6771,0.67693,0.677,89699999.0
2006-02-08 17:00:00,0.677,0.67719,0.677,0.67717,100399999.0
2006-02-08 17:01:00,0.67719,0.67726,0.67712,0.67712,70300001.0
2006-02-08 17:02:00,0.67715,0.67736,0.67714,0.67736,60799999.0
2006-02-08 17:03:00,0.67741,0.67754,0.67711,0.67749,114900000.0
2006-02-08 17:04:00,0.6774,0.67745,0.67737,0.67745,69600001.0
2006-02-08 17:05:00,0.67745,0.67747,0.67745,0.67747,14400000.0
2006-02-08 17:06:00,0.67729,0.67729,0.67696,0.6771,77999999.0
2006-02-08 17:07:00,0.6772,0.67727,0.6772,0.67727,49000000.0
2006-02-08 17:08:00,0.67732,0.67735,0.67711,0.6772,95700000.0
2006-02-08 17:09:00,0.67728,0.67733,0.67722,0.67733,61700000.0
2006-02-08 17:10:00,0.6772,0.67732,0.67714,0.67732,73300000.0
2006-02-08 17:11:00,0.67698,0.67707,0.67692,0.67692,69900000.0
2006-02-08 17:12:00,0.67686,0.6769,0.6768,0.6768,103699997.0
2006-02-08 17:13:00,0.67683,0.67692,0.67679,0.67679,71000000.0
2006-02-08 17:14:00,0.6767,0.6769,0.6767,0.67685,59400000.0
2006-02-08 17:15:00,0.67685,0.67685,0.67675,0.67675,53300000.0
2006-02-08 17:16:00,0.6768,0.67695,0.6768,0.67685,69300000.0
2006-02-08 17:17:00,0.67679,0.67701,0.67679,0.67698,54600000.0
2006-02-08 17:18:00,0.67705,0.67705,0.677,0.67705,108800002.0
2006-02-08 17:19:00,0.67702,0.67702,0.6768,0.6768,73800000.0
2006-02-08 17:20:00,0.67695,0.67698,0.67685,0.6769,91399999.0
2006-02-08 17:21:00,0.67682,0.67688,0.67676,0.67688,64100000.0
2006-02-08 17:22:00,0.67686,0.67694,0.67686,0.67694,51700000.0
2006-02-08 17:23:00,0.67699,0.67733,0.67699,0.67733,63899999.0
2006-02-08 17:24:00,0.67737,0.6776,0.67737,0.6776,72600001.0
2006-02-08 17:25:00,0.67757,0.67757,0.67749,0.67749,72400001.0
2006-02-08 17:26:00,0.67745,0.67751,0.67738,0.67738,55100000.0
2006-02-08 17:27:00,0.67743,0.67747,0.67731,0.67738,77099999.0
2006-02-08 17:28:00,0.67745,0.67755,0.67745,0.6775,60900000.0
2006-02-08 17:29:00,0.6776,0.67769,0.67757,0.67765,73400000.0
2006-02-08 17:30:00,0.67763,0.67765,0.67751,0.67751,114800002.0
2006-02-08 17:31:00,0.67746,0.67768,0.67746,0.67766,91000000.0
2006-02-08 17:32:00,0.67768,0.67769,0.67756,0.67756,64600000.0
2006-02-08 17:33:00,0.6776,0.6776,0.67752,0.67752,53499999.0
2006-02-08 17:34:00,0.67757,0.67767,0.67752,0.67752,62600001.0
2006-02-08 17:35:00,0.67748,0.6775,0.67733,0.67747,98400000.0
2006-02-08 17:36:00,0.67741,0.67753,0.67741,0.67753,84500000.0
2006-02-08 17:37:00,0.67745,0.67745,0.67727,0.67735,84499999.0
2006-02-08 17:38:00,0.67732,0.67732,0.67722,0.67722,19300000.0
2006-02-08 17:39:00,0.67721,0.67737,0.67721,0.67737,86899999.0
2006-02-08 17:40:00,0.67725,0.67728,0.67716,0.67716,44699999.0
2006-02-08 17:41:00,0.67716,0.6772,0.67709,0.67717,60000000.0
2006-02-08 17:42:00,0.6772,0.67725,0.67715,0.6772,69000000.0
2006-02-08 17:43:00,0.67725,0.67725,0.67712,0.6772,74099999.0
2006-02-08 17:44:00,0.67723,0.67723,0.67713,0.67717,36200000.0
2006-02-08 17:45:00,0.6772,0.67722,0.67709,0.67716,67399999.0
2006-02-08 17:46:00,0.67709,0.67724,0.67708,0.67708,109599999.0
2006-02-08 17:47:00,0.67677,0.67697,0.67677,0.67687,77900002.0
2006-02-08 17:48:00,0.67692,0.67698,0.67684,0.67695,67500000.0
2006-02-08 17:49:00,0.6769,0.6769,0.67676,0.6769,103999999.0
2006-02-08 17:50:00,0.67683,0.67697,0.67679,0.67693,56400000.0
2006-02-08 17:51:00,0.67686,0.67708,0.67679,0.67679,74100000.0
2006-02-08 17:52:00,0.6769,0.67702,0.67683,0.67683,99699999.0
2006-02-08 17:53:00,0.6768,0.67686,0.67673,0.67686,58200000.0
2006-02-08 17:54:00,0.6769,0.67708,0.6769,0.67699,55800000.0
2006-02-08 17:55:00,0.67697,0.67699,0.67692,0.67698,65200000.0
2006-02-08 17:56:00,0.67691,0.67735,0.67691,0.67735,121900000.0
2006-02-08 17:57:00,0.67732,0.67732,0.67716,0.67722,75600002.0
2006-02-08 17:58:00,0.67732,0.67732,0.67711,0.67713,83000000.0
2006-02-08 17:59:00,0.67708,0.67713,0.67698,0.67713,117500000.0
2006-02-08 18:00:00,0.67711,0.67717,0.67703,0.67709,122999998.0
2006-02-08 18:01:00,0.6771,0.67725,0.67705,0.67705,102300001.0
2006-02-08 18:02:00,0.67702,0.67702,0.6769,0.67692,66700000.0
2006-02-08 18:03:00,0.6769,0.67694,0.67682,0.67693,197700000.0
2006-02-08 18:04:00,0.6768,0.6768,0.67634,0.67649,203700002.0
2006-02-08 18:05:00,0.67655,0.67677,0.67636,0.67636,341500000.0
2006-02-08 18:06:00,0.6764,0.67653,0.67637,0.67653,118000000.0
2006-02-08 18:07:00,0.67645,0.67655,0.67625,0.67625,191300001.0
2006-02-08 18:08:00,0.67621,0.67646,0.67621,0.67646,98800001.0
2006-02-08 18:09:00,0.67653,0.67653,0.67632,0.67647,257900004.0
2006-02-08 18:10:00,0.6764,0.67645,0.67635,0.6764,163100001.0
2006-02-08 18:11:00,0.67651,0.67659,0.67651,0.67659,20800000.0
2006-02-08 18:12:00,0.67675,0.67675,0.6765,0.67658,80700000.0
2006-02-08 18:13:00,0.67654,0.6767,0.67647,0.6767,83900000.0
2006-02-08 18:14:00,0.67666,0.67669,0.67658,0.67666,62900000.0
2006-02-08 18:15:00,0.67669,0.67678,0.67668,0.67668,156499997.0
2006-02-08 18:16:00,0.67668,0.67689,0.67665,0.67683,325800000.0
2006-02-08 18:17:00,0.67683,0.67694,0.67679,0.67689,147300000.0
2006-02-08 18:18:00,0.67685,0.67704,0.6768,0.67692,271800001.0
2006-02-08 18:19:00,0.67695,0.67706,0.67684,0.67693,233999998.0
2006-02-08 18:20:00,0.67695,0.67705,0.67695,0.67705,151500001.0
2006-02-08 18:21:00,0.67698,0.67702,0.67693,0.67697,188600001.0
2006-02-08 18:22:00,0.67692,0.67694,0.67683,0.6769,98400000.0
2006-02-08 18:23:00,0.67685,0.67693,0.67675,0.6768,307200000.0
2006-02-08 18:24:00,0.67677,0.67695,0.67673,0.67691,183600000.0
2006-02-08 18:25:00,0.6769,0.6769,0.67676,0.67678,146200001.0
2006-02-08 18:26:00,0.67675,0.67691,0.67675,0.67691,97899999.0
2006-02-08 18:27:00,0.67689,0.67697,0.67683,0.67695,345400001.0
2006-02-08 18:28:00,0.6769,0.677,0.6768,0.6769,207899997.0
2006-02-08 18:29:00,0.67694,0.67702,0.6769,0.67702,265199999.0
2006-02-08 18:30:00,0.677,0.677,0.6769,0.67697,136799999.0
2006-02-08 18:31:00,0.6769,0.67695,0.67685,0.6769,203100000.0
2006-02-08 18:32:00,0.67689,0.67692,0.67683,0.67683,49500000.0
2006-02-08 18:33:00,0.67688,0.67694,0.67682,0.67683,228399998.0
2006-02-08 18:34:00,0.6769,0.67695,0.67685,0.67695,122099999.0
2006-02-08 18:35:00,0.67695,0.67695,0.67685,0.67685,110099999.0
2006-02-08 18:36:00,0.6769,0.67695,0.67685,0.67685,189400000.0
2006-02-08 18:37:00,0.6769,0.67727,0.67689,0.67727,141000000.0
2006-02-08 18:38:00,0.67727,0.67728,0.67699,0.67723,189200000.0
2006-02-08 18:39:00,0.67721,0.67732,0.67716,0.6772,308000002.0
2006-02-08 18:40:00,0.67712,0.67717,0.677,0.67717,79300000.0
2006-02-08 18:41:00,0.67709,0.67723,0.67698,0.67703,249000000.0
2006-02-08 18:42:00,0.67715,0.67736,0.67715,0.67733,90299999.0
2006-02-08 18:43:00,0.6773,0.6775,0.67717,0.67733,659600000.0
2006-02-08 18:44:00,0.67736,0.67745,0.67727,0.67734,375500004.0
2006-02-08 18:45:00,0.67743,0.67747,0.67729,0.67745,476899999.0
2006-02-08 18:46:00,0.67737,0.6774,0.67732,0.67732,107799999.0
2006-02-08 18:47:00,0.67725,0.67726,0.6771,0.6771,165200000.0
2006-02-08 18:48:00,0.67707,0.67718,0.677,0.677,98900000.0
2006-02-08 18:49:00,0.67702,0.67724,0.67702,0.67715,107700001.0
2006-02-08 18:50:00,0.67717,0.67722,0.67709,0.67722,105500001.0
2006-02-08 18:51:00,0.67715,0.67723,0.67715,0.67716,88499999.0
2006-02-08 18:52:00,0.67718,0.67725,0.67716,0.6772,73400000.0
2006-02-08 18:53:00,0.67717,0.67723,0.67709,0.67723,122000002.0
2006-02-08 18:54:00,0.67728,0.67728,0.67725,0.67728,38300000.0
2006-02-08 18:55:00,0.6774,0.67742,0.67727,0.67732,126000001.0
2006-02-08 18:56:00,0.67732,0.67735,0.6773,0.6773,76400000.0
2006-02-08 18:57:00,0.67738,0.67756,0.67738,0.6775,84000000.0
2006-02-08 18:58:00,0.67752,0.67759,0.67741,0.67741,77500000.0
2006-02-08 18:59:00,0.67725,0.67741,0.67724,0.67741,243800000.0
2006-02-08 19:00:00,0.67739,0.67739,0.67726,0.67738,176100002.0
2006-02-08 19:01:00,0.67741,0.67741,0.67727,0.6773,99000000.0
2006-02-08 19:02:00,0.67742,0.6775,0.67734,0.6775,52000000.0
2006-02-08 19:03:00,0.6774,0.67753,0.67727,0.67727,204900001.0
2006-02-08 19:04:00,0.67729,0.67775,0.67729,0.67734,123999999.0
2006-02-08 19:05:00,0.67731,0.67744,0.67731,0.67743,84800000.0
2006-02-08 19:06:00,0.67748,0.67752,0.67741,0.67742,252499996.0
2006-02-08 19:07:00,0.67746,0.67753,0.67725,0.67727,230499997.0
2006-02-08 19:08:00,0.67735,0.67735,0.67725,0.67735,143699998.0
2006-02-08 19:09:00,0.67742,0.67745,0.67733,0.67735,67700000.0
2006-02-08 19:10:00,0.67729,0.67729,0.67721,0.67721,111500001.0
2006-02-08 19:11:00,0.67714,0.67737,0.67714,0.67735,169699999.0
2006-02-08 19:12:00,0.6773,0.67732,0.67724,0.6773,62300000.0
2006-02-08 19:13:00,0.67711,0.67711,0.67689,0.67698,76400000.0
2006-02-08 19:14:00,0.6771,0.67713,0.6768,0.67697,81300000.0
2006-02-08 19:15:00,0.67713,0.67729,0.67713,0.67719,101000001.0
2006-02-08 19:16:00,0.67724,0.67733,0.67716,0.67724,94599999.0
2006-02-08 19:17:00,0.67726,0.67737,0.67715,0.67721,90700000.0
2006-02-08 19:18:00,0.6772,0.67723,0.67714,0.67717,60300000.0
2006-02-08 19:19:00,0.67705,0.67721,0.67705,0.67721,79100000.0
2006-02-08 19:20:00,0.6772,0.6772,0.67691,0.67695,133699999.0
2006-02-08 19:21:00,0.677,0.67705,0.6769,0.677,177700000.0
2006-02-08 19:22:00,0.677,0.67713,0.677,0.677,128700000.0
2006-02-08 19:23:00,0.67684,0.67691,0.67676,0.67676,53900001.0
2006-02-08 19:24:00,0.67675,0.67677,0.6767,0.6767,85900000.0
2006-02-08 19:25:00,0.67682,0.67692,0.67677,0.67679,83699999.0
2006-02-08 19:26:00,0.67665,0.67697,0.67665,0.67697,115399998.0
2006-02-08 19:27:00,0.677,0.67702,0.67684,0.67684,160799999.0
2006-02-08 19:28:00,0.67714,0.6774,0.67709,0.67731,213799998.0
2006-02-08 19:29:00,0.67736,0.67751,0.67732,0.67748,93799999.0
2006-02-08 19:30:00,0.67752,0.67752,0.67744,0.67747,44500000.0
2006-02-08 19:31:00,0.67748,0.67748,0.6773,0.67745,106699998.0
2006-02-08 19:32:00,0.67749,0.67758,0.67742,0.67742,161600000.0
2006-02-08 19:33:00,0.67737,0.67761,0.67737,0.67761,55400000.0
2006-02-08 19:34:00,0.67765,0.67768,0.67752,0.67765,148900000.0
2006-02-08 19:35:00,0.67768,0.67775,0.6776,0.67773,230600002.0
2006-02-08 19:36:00,0.67771,0.67773,0.67757,0.6777,156500000.0
2006-02-08 19:37:00,0.67766,0.67781,0.67762,0.67781,67400000.0
2006-02-08 19:38:00,0.67792,0.67792,0.6778,0.67787,105299999.0
2006-02-08 19:39:00,0.67794,0.67801,0.67786,0.6779,204799999.0
2006-02-08 19:40:00,0.67798,0.67798,0.6779,0.6779,89499999.0
2006-02-08 19:41:00,0.67795,0.67805,0.67795,0.67795,54100000.0
2006-02-08 19:42:00,0.67792,0.67797,0.67788,0.67788,35100000.0
2006-02-08 19:43:00,0.6779,0.67795,0.67785,0.67788,108999998.0
2006-02-08 19:44:00,0.67797,0.678,0.6778,0.67792,130899999.0
2006-02-08 19:45:00,0.67795,0.67805,0.6779,0.6779,57000000.0
2006-02-08 19:46:00,0.67795,0.67803,0.67792,0.67795,144299999.0
2006-02-08 19:47:00,0.67792,0.67792,0.67786,0.67788,64899999.0
2006-02-08 19:48:00,0.67785,0.67792,0.67785,0.67789,108800001.0
2006-02-08 19:49:00,0.6779,0.67805,0.67773,0.67773,122900000.0
2006-02-08 19:50:00,0.67794,0.67809,0.67794,0.678,138799997.0
2006-02-08 19:51:00,0.6781,0.67832,0.6781,0.67826,157699999.0
2006-02-08 19:52:00,0.67823,0.6784,0.67811,0.6784,183700001.0
2006-02-08 19:53:00,0.67845,0.67845,0.67821,0.67821,158500000.0
2006-02-08 19:54:00,0.6782,0.6783,0.6782,0.67825,103200000.0
2006-02-08 19:55:00,0.67814,0.67822,0.67808,0.6781,225699999.0
2006-02-08 19:56:00,0.67805,0.67825,0.67805,0.67817,223700001.0
2006-02-08 19:57:00,0.67825,0.67829,0.67814,0.67814,126800001.0
2006-02-08 19:58:00,0.67815,0.67815,0.67805,0.6781,168700000.0
2006-02-08 19:59:00,0.6781,0.67815,0.67805,0.67805,209500000.0
2006-02-08 20:00:00,0.67807,0.67817,0.67805,0.6781,215200000.0
2006-02-08 20:01:00,0.6781,0.67815,0.67802,0.67813,146200001.0
2006-02-08 20:02:00,0.67815,0.67815,0.6781,0.6781,93300000.0
2006-02-08 20:03:00,0.6782,0.6782,0.6781,0.67817,89100000.0
2006-02-08 20:04:00,0.67815,0.6782,0.67805,0.67815,123200000.0
2006-02-08 20:05:00,0.67817,0.6782,0.67805,0.67807,167799998.0
2006-02-08 20:06:00,0.6782,0.6782,0.67805,0.67815,344299998.0
2006-02-08 20:07:00,0.67815,0.67817,0.67805,0.67805,100700000.0
2006-02-08 20:08:00,0.6781,0.67815,0.6781,0.67812,68400000.0
2006-02-08 20:09:00,0.67815,0.6782,0.6779,0.6781,179999999.0
2006-02-08 20:10:00,0.67805,0.67815,0.67805,0.67815,193500000.0
2006-02-08 20:11:00,0.6781,0.67812,0.6781,0.67812,50200000.0
2006-02-08 20:12:00,0.67815,0.67815,0.67805,0.6781,48100000.0
2006-02-08 20:13:00,0.67818,0.6782,0.67785,0.6781,98999998.0
2006-02-08 20:14:00,0.67818,0.6782,0.6781,0.6782,141300001.0
2006-02-08 20:15:00,0.6781,0.67815,0.6781,0.67815,53499999.0
2006-02-08 20:16:00,0.67815,0.67825,0.67805,0.67805,330900000.0
2006-02-08 20:17:00,0.67802,0.67817,0.67802,0.67815,235599998.0
2006-02-08 20:18:00,0.67812,0.67815,0.67807,0.67815,123100001.0
2006-02-08 20:19:00,0.67815,0.67815,0.6781,0.67815,57500001.0
2006-02-08 20:20:00,0.6782,0.6782,0.67805,0.6781,58199999.0
2006-02-08 20:21:00,0.67812,0.6782,0.6781,0.67815,54599999.0
2006-02-08 20:22:00,0.67815,0.67815,0.6781,0.67815,114700001.0
2006-02-08 20:23:00,0.67815,0.6782,0.67805,0.6782,81800000.0
2006-02-08 20:24:00,0.67815,0.67815,0.67785,0.67815,107100000.0
2006-02-08 20:25:00,0.67815,0.67817,0.67805,0.6781,126100000.0
2006-02-08 20:26:00,0.67815,0.6782,0.67805,0.6781,124300001.0
2006-02-08 20:27:00,0.6781,0.67815,0.6781,0.67815,132399997.0
2006-02-08 20:28:00,0.67815,0.67815,0.6781,0.67815,48400000.0
2006-02-08 20:29:00,0.67815,0.6782,0.6781,0.67815,195900000.0
2006-02-08 20:30:00,0.67815,0.6782,0.67805,0.67815,275900000.0
2006-02-08 20:31:00,0.67818,0.67818,0.67805,0.67815,182199998.0
2006-02-08 20:32:00,0.67805,0.67815,0.67805,0.67812,79500000.0
2006-02-08 20:33:00,0.6781,0.67817,0.67805,0.67807,205199999.0
2006-02-08 20:34:00,0.67815,0.67815,0.67807,0.67815,170999999.0
2006-02-08 20:35:00,0.67815,0.67815,0.67805,0.6781,75400000.0
2006-02-08 20:36:00,0.6781,0.67825,0.678,0.67805,177400000.0
2006-02-08 20:37:00,0.67807,0.67825,0.67805,0.6781,218000000.0
2006-02-08 20:38:00,0.6781,0.67812,0.67805,0.6781,142599999.0
2006-02-08 20:39:00,0.6781,0.67815,0.6781,0.67815,53700001.0
2006-02-08 20:40:00,0.6781,0.6782,0.67805,0.6781,160200000.0
2006-02-08 20:41:00,0.6781,0.67815,0.67805,0.67815,185199997.0
2006-02-08 20:42:00,0.6781,0.67815,0.67802,0.6781,63500000.0
2006-02-08 20:43:00,0.6781,0.6782,0.6781,0.6781,90600000.0
2006-02-08 20:44:00,0.67805,0.67815,0.67805,0.67815,24799999.0
2006-02-08 20:45:00,0.6781,0.67815,0.67803,0.67805,78899999.0
2006-02-08 20:46:00,0.67815,0.67815,0.67803,0.67803,67699999.0
2006-02-08 20:47:00,0.6781,0.67815,0.6781,0.67812,91500000.0
2006-02-08 20:48:00,0.67805,0.67815,0.67805,0.67805,67700000.0
2006-02-08 20:49:00,0.67805,0.67815,0.678,0.6781,107199999.0
2006-02-08 20:50:00,0.6781,0.67812,0.67803,0.67805,124499999.0
2006-02-08 20:51:00,0.67805,0.67815,0.67805,0.6781,83600000.0
2006-02-08 20:52:00,0.6781,0.6782,0.67805,0.67805,121899999.0
2006-02-08 20:53:00,0.67815,0.6782,0.67807,0.6781,254100000.0
2006-02-08 20:54:00,0.6781,0.67815,0.67805,0.67815,168299998.0
2006-02-08 20:55:00,0.67805,0.6781,0.67805,0.6781,5000000.0
2006-02-08 20:56:00,0.67808,0.6782,0.67785,0.67813,61200000.0
2006-02-08 20:57:00,0.6781,0.6782,0.67795,0.6781,92300002.0
2006-02-08 20:58:00,0.6781,0.6782,0.67805,0.67805,334999996.0
2006-02-08 20:59:00,0.6781,0.6782,0.67805,0.6781,181200000.0
2006-02-08 21:00:00,0.6781,0.67813,0.67805,0.6781,263400000.0
2006-02-08 21:01:00,0.678,0.67812,0.678,0.67812,98500000.0
2006-02-08 21:02:00,0.6781,0.67815,0.67807,0.6781,89900000.0
2006-02-08 21:03:00,0.67815,0.6782,0.67805,0.6782,140599998.0
2006-02-08 21:04:00,0.6781,0.67815,0.67805,0.67805,47200000.0
2006-02-08 21:05:00,0.67815,0.6782,0.67805,0.6781,101499999.0
2006-02-08 21:06:00,0.67805,0.6782,0.67805,0.6781,112900000.0
2006-02-08 21:07:00,0.67815,0.67815,0.6781,0.6781,61700002.0
2006-02-08 21:08:00,0.6781,0.67815,0.678,0.6781,123500001.0
2006-02-08 21:09:00,0.6781,0.6782,0.67805,0.67815,145100000.0
2006-02-08 21:10:00,0.6781,0.67815,0.6781,0.67815,92500000.0
2006-02-08 21:11:00,0.6781,0.6781,0.6781,0.6781,20000000.0
2006-02-08 21:12:00,0.67805,0.67817,0.67805,0.67812,141300002.0
2006-02-08 21:13:00,0.67808,0.67813,0.67805,0.6781,79699999.0
2006-02-08 21:14:00,0.67815,0.67815,0.6781,0.6781,72100000.0
2006-02-08 21:15:00,0.6781,0.6782,0.67805,0.6781,223799998.0
2006-02-08 21:16:00,0.67815,0.67815,0.67798,0.67805,136599998.0
2006-02-08 21:17:00,0.67805,0.67815,0.67795,0.67815,235199998.0
2006-02-08 21:18:00,0.67815,0.67815,0.67805,0.67812,190399996.0
2006-02-08 21:19:00,0.67815,0.67815,0.67805,0.6781,81300000.0
2006-02-08 21:20:00,0.67815,0.6782,0.678,0.67805,241999997.0
2006-02-08 21:21:00,0.67815,0.67815,0.67805,0.67815,87400001.0
2006-02-08 21:22:00,0.67815,0.67815,0.67805,0.6781,100299999.0
2006-02-08 21:23:00,0.6781,0.67815,0.67805,0.67815,135000000.0
2006-02-08 21:24:00,0.67815,0.67815,0.67805,0.6781,79399999.0
2006-02-08 21:25:00,0.6781,0.67815,0.6781,0.67815,153699999.0
2006-02-08 21:26:00,0.67812,0.67815,0.67805,0.67808,124399998.0
2006-02-08 21:27:00,0.6781,0.67815,0.67805,0.67815,79700001.0
2006-02-08 21:28:00,0.67815,0.67815,0.6781,0.6781,36600000.0
2006-02-08 21:29:00,0.6781,0.67815,0.67795,0.67805,118800000.0
2006-02-08 21:30:00,0.67815,0.6782,0.67805,0.67815,180000000.0
2006-02-08 21:31:00,0.67815,0.67815,0.6781,0.6781,39100000.0
2006-02-08 21:32:00,0.6781,0.67815,0.67805,0.67815,47000000.0
2006-02-08 21:33:00,0.67815,0.67815,0.6781,0.67815,51000000.0
2006-02-08 21:34:00,0.67815,0.67815,0.67802,0.6781,90399998.0
2006-02-08 21:35:00,0.6781,0.67815,0.67807,0.6781,138900000.0
2006-02-08 21:36:00,0.6781,0.6782,0.67802,0.67807,218099999.0
2006-02-08 21:37:00,0.67812,0.6782,0.6781,0.67815,104200000.0
2006-02-08 21:38:00,0.67815,0.6782,0.6781,0.67812,87300001.0
2006-02-08 21:39:00,0.6781,0.67815,0.678,0.67812,85999999.0
2006-02-08 21:40:00,0.67815,0.6782,0.678,0.67818,159599999.0
2006-02-08 21:41:00,0.6781,0.67815,0.67805,0.67815,118300003.0
2006-02-08 21:42:00,0.67812,0.67815,0.6781,0.6781,87500000.0
2006-02-08 21:43:00,0.6781,0.6782,0.67805,0.67805,53300000.0
2006-02-08 21:44:00,0.67815,0.67815,0.67795,0.67795,62199999.0
2006-02-08 21:45:00,0.6781,0.67815,0.67802,0.6781,67800000.0
2006-02-08 21:46:00,0.67808,0.67815,0.67807,0.67807,91900000.0
2006-02-08 21:47:00,0.6781,0.67815,0.6781,0.67815,90900000.0
2006-02-08 21:48:00,0.67815,0.67815,0.67815,0.67815,85000001.0
2006-02-08 21:49:00,0.6781,0.67815,0.678,0.67808,70200000.0
2006-02-08 21:50:00,0.67815,0.6782,0.67805,0.67812,62800001.0
2006-02-08 21:51:00,0.6781,0.67815,0.67807,0.67815,131300002.0
2006-02-08 21:52:00,0.6781,0.67825,0.67807,0.67815,48700000.0
2006-02-08 21:53:00,0.67805,0.67815,0.67805,0.67815,49100000.0
2006-02-08 21:54:00,0.67815,0.67815,0.67805,0.6781,122500003.0
2006-02-08 21:55:00,0.6781,0.67815,0.67808,0.6781,52600000.0
2006-02-08 21:56:00,0.67815,0.67815,0.67805,0.67805,69400000.0
2006-02-08 21:57:00,0.6781,0.67815,0.678,0.67812,209800002.0
2006-02-08 21:58:00,0.6781,0.67815,0.6781,0.67815,93199999.0
2006-02-08 21:59:00,0.6781,0.6782,0.6781,0.6781,71600000.0
2006-02-08 22:00:00,0.6781,0.67815,0.67805,0.67815,98200000.0
2006-02-08 22:01:00,0.67812,0.67815,0.67805,0.6781,74600001.0
2006-02-08 22:02:00,0.67815,0.67815,0.6781,0.6781,94299998.0
2006-02-08 22:03:00,0.67815,0.67815,0.67812,0.67813,52400000.0
2006-02-08 22:04:00,0.6781,0.67815,0.67805,0.6781,41500000.0
2006-02-08 22:05:00,0.67805,0.6782,0.67805,0.67807,130300000.0
2006-02-08 22:06:00,0.67795,0.67825,0.67795,0.6781,93800000.0
2006-02-08 22:07:00,0.6781,0.67815,0.67805,0.67805,116300000.0
2006-02-08 22:08:00,0.6781,0.67825,0.67805,0.67825,137800000.0
2006-02-08 22:09:00,0.67815,0.67815,0.67805,0.67812,43900000.0
2006-02-08 22:10:00,0.6781,0.67815,0.67805,0.6781,56600000.0
2006-02-08 22:11:00,0.67802,0.67815,0.67802,0.67815,95700000.0
2006-02-08 22:12:00,0.6781,0.67815,0.67802,0.67808,122100000.0
2006-02-08 22:13:00,0.6782,0.6782,0.67805,0.6781,103900002.0
2006-02-08 22:14:00,0.67815,0.67815,0.678,0.67812,92299999.0
2006-02-08 22:15:00,0.67812,0.67815,0.67805,0.6781,148700000.0
2006-02-08 22:16:00,0.67808,0.67817,0.67808,0.6781,75200000.0
2006-02-08 22:17:00,0.67815,0.67815,0.67805,0.67815,97800000.0
2006-02-08 22:18:00,0.67815,0.67815,0.678,0.678,69900000.0
2006-02-08 22:19:00,0.6781,0.6782,0.678,0.6781,101300001.0
2006-02-08 22:20:00,0.67815,0.67815,0.6781,0.6781,61700000.0
2006-02-08 22:21:00,0.67815,0.67815,0.67805,0.6781,85600000.0
2006-02-08 22:22:00,0.67818,0.67818,0.67805,0.67805,37400000.0
2006-02-08 22:23:00,0.67805,0.6782,0.67805,0.67815,101000000.0
2006-02-08 22:24:00,0.67805,0.67815,0.67802,0.67815,144600000.0
2006-02-08 22:25:00,0.67805,0.67815,0.67805,0.6781,152300000.0
2006-02-08 22:26:00,0.6781,0.67815,0.67807,0.67815,98000000.0
2006-02-08 22:27:00,0.67805,0.6782,0.67805,0.6782,105200000.0
2006-02-08 22:28:00,0.678,0.67812,0.678,0.67812,46200001.0
2006-02-08 22:29:00,0.6781,0.67815,0.6781,0.6781,45000000.0
2006-02-08 22:30:00,0.67815,0.6782,0.6781,0.67815,155999999.0
2006-02-08 22:31:00,0.67815,0.67815,0.67802,0.67802,64500000.0
2006-02-08 22:32:00,0.67815,0.67815,0.67815,0.67815,12800000.0
2006-02-08 22:33:00,0.6781,0.67815,0.6781,0.67815,118800000.0
2006-02-08 22:34:00,0.6781,0.67815,0.67785,0.67812,166300003.0
2006-02-08 22:35:00,0.67817,0.67817,0.67808,0.67808,135500000.0
2006-02-08 22:36:00,0.6781,0.67815,0.67805,0.6781,108199999.0
2006-02-08 22:37:00,0.6781,0.6781,0.67805,0.6781,123600001.0
2006-02-08 22:38:00,0.678,0.6781,0.67785,0.6781,98700000.0
2006-02-08 22:39:00,0.6781,0.67815,0.6781,0.67815,35200001.0
2006-02-08 22:40:00,0.6781,0.67815,0.678,0.67805,120599999.0
2006-02-08 22:41:00,0.6781,0.6781,0.67807,0.6781,43000000.0
2006-02-08 22:42:00,0.6781,0.67818,0.67805,0.67818,108300000.0
2006-02-08 22:43:00,0.6781,0.6782,0.67795,0.6781,205900003.0
2006-02-08 22:44:00,0.67815,0.67817,0.67802,0.67802,172300000.0
2006-02-08 22:45:00,0.6781,0.6782,0.67805,0.6781,206499999.0
2006-02-08 22:46:00,0.67812,0.67815,0.6779,0.67805,146299999.0
2006-02-08 22:47:00,0.67805,0.67815,0.67805,0.67813,58900000.0
2006-02-08 22:48:00,0.67808,0.6782,0.67795,0.6781,121900000.0
2006-02-08 22:49:00,0.6781,0.6781,0.6781,0.6781,27800000.0
2006-02-08 22:50:00,0.67815,0.67815,0.67785,0.6781,180699998.0
2006-02-08 22:51:00,0.6781,0.67815,0.67802,0.67805,171199998.0
2006-02-08 22:52:00,0.67812,0.67812,0.67805,0.6781,100600000.0
2006-02-08 22:53:00,0.67815,0.67815,0.67805,0.67815,78600000.0
2006-02-08 22:54:00,0.67813,0.67815,0.67805,0.67805,56600000.0
2006-02-08 22:55:00,0.67805,0.6782,0.67805,0.67805,121000000.0
2006-02-08 22:56:00,0.67815,0.67817,0.67805,0.6781,127300001.0
2006-02-08 22:57:00,0.6781,0.67825,0.67807,0.67813,114900000.0
2006-02-08 22:58:00,0.6781,0.6782,0.67805,0.6781,60200000.0
2006-02-08 22:59:00,0.67795,0.67815,0.6779,0.6779,167900000.0
2006-02-08 23:00:00,0.67803,0.67815,0.67795,0.67795,108200001.0
2006-02-08 23:01:00,0.6781,0.67817,0.678,0.67815,110100001.0
2006-02-08 23:02:00,0.67813,0.67813,0.67813,0.67813,11200000.0
2006-02-08 23:03:00,0.67815,0.67815,0.67795,0.6781,92100001.0
2006-02-08 23:04:00,0.67813,0.67815,0.67805,0.67805,85200000.0
2006-02-08 23:05:00,0.6781,0.67827,0.67805,0.67815,105700001.0
2006-02-08 23:06:00,0.67815,0.67815,0.67805,0.67805,64100000.0
2006-02-08 23:07:00,0.67805,0.67815,0.678,0.67807,73600000.0
2006-02-08 23:08:00,0.67817,0.67817,0.67805,0.6781,104600002.0
2006-02-08 23:09:00,0.67815,0.67822,0.67813,0.67815,61300000.0
2006-02-08 23:10:00,0.6781,0.67815,0.6781,0.6781,73600000.0
2006-02-08 23:11:00,0.67815,0.6782,0.6781,0.6781,60299998.0
2006-02-08 23:12:00,0.67805,0.67817,0.67805,0.67817,83900001.0
2006-02-08 23:13:00,0.67815,0.67815,0.67805,0.67813,58900000.0
2006-02-08 23:14:00,0.67813,0.6782,0.6781,0.6781,57600000.0
2006-02-08 23:15:00,0.6781,0.6781,0.67805,0.67805,63700001.0
2006-02-08 23:16:00,0.6781,0.67815,0.67805,0.67815,35200000.0
2006-02-08 23:17:00,0.67813,0.67815,0.67795,0.67802,95100000.0
2006-02-08 23:18:00,0.6781,0.67815,0.67795,0.67815,29600000.0
2006-02-08 23:19:00,0.67805,0.6781,0.67803,0.6781,64600000.0
2006-02-08 23:20:00,0.67815,0.6782,0.67805,0.67815,138400001.0
2006-02-08 23:21:00,0.67805,0.6781,0.67805,0.6781,35800000.0
2006-02-08 23:22:00,0.67805,0.67815,0.67805,0.67815,70900002.0
2006-02-08 23:23:00,0.6781,0.67815,0.67805,0.67805,35900000.0
2006-02-08 23:24:00,0.67805,0.67815,0.678,0.67815,37300000.0
2006-02-08 23:25:00,0.67813,0.67815,0.678,0.67815,84699999.0
2006-02-08 23:26:00,0.6781,0.67815,0.67807,0.67815,54600000.0
2006-02-08 23:27:00,0.67815,0.67815,0.6781,0.6781,58100000.0
2006-02-08 23:28:00,0.6781,0.67815,0.67805,0.67815,44900000.0
2006-02-08 23:29:00,0.67815,0.67815,0.67805,0.6781,54099999.0
2006-02-08 23:30:00,0.67805,0.67815,0.67805,0.67815,67900000.0
2006-02-08 23:31:00,0.6781,0.67815,0.6781,0.6781,64500000.0
2006-02-08 23:32:00,0.67815,0.67815,0.67805,0.67812,81600000.0
2006-02-08 23:33:00,0.67805,0.67817,0.67805,0.67807,52400000.0
2006-02-08 23:34:00,0.6781,0.67815,0.67805,0.6781,113700001.0
2006-02-08 23:35:00,0.67815,0.6782,0.67805,0.6782,64600001.0
2006-02-08 23:36:00,0.67812,0.6782,0.67805,0.67815,48200000.0
2006-02-08 23:37:00,0.67815,0.67815,0.67812,0.67815,43700000.0
2006-02-08 23:38:00,0.67815,0.6782,0.67805,0.67815,73300000.0
2006-02-08 23:39:00,0.67805,0.67815,0.67805,0.67808,123500003.0
2006-02-08 23:40:00,0.67815,0.67815,0.6781,0.6781,31100001.0
2006-02-08 23:41:00,0.67815,0.67815,0.67805,0.67815,35000000.0
2006-02-08 23:42:00,0.67805,0.6781,0.67805,0.6781,27100000.0
2006-02-08 23:43:00,0.67815,0.67815,0.67805,0.67815,33500000.0
2006-02-08 23:44:00,0.67815,0.67815,0.6781,0.6781,36700000.0
2006-02-08 23:45:00,0.6782,0.6782,0.67805,0.6781,49400000.0
2006-02-08 23:46:00,0.6781,0.6782,0.6781,0.67815,124300000.0
2006-02-08 23:47:00,0.67815,0.67815,0.67807,0.67807,45999999.0
2006-02-08 23:48:00,0.67805,0.6781,0.67805,0.67805,41400000.0
2006-02-08 23:49:00,0.67815,0.67815,0.67805,0.6781,82299998.0
2006-02-08 23:50:00,0.67805,0.67815,0.67805,0.67815,65000000.0
2006-02-08 23:51:00,0.6781,0.67815,0.67802,0.67815,56600000.0
2006-02-08 23:52:00,0.67805,0.6782,0.67805,0.67812,73400000.0
2006-02-08 23:53:00,0.67808,0.67815,0.67805,0.6781,50299999.0
2006-02-08 23:54:00,0.6781,0.6782,0.678,0.67815,92599999.0
2006-02-08 23:55:00,0.67815,0.67815,0.67807,0.67807,112899998.0
2006-02-08 23:56:00,0.67815,0.67815,0.67805,0.6781,95700000.0
2006-02-08 23:57:00,0.6781,0.67815,0.6781,0.6781,107299999.0
2006-02-08 23:58:00,0.6781,0.67815,0.67805,0.67815,25499999.0
2006-02-08 23:59:00,0.67805,0.67815,0.67805,0.67805,120699999.0
2006-02-09 00:00:00,0.67815,0.67815,0.6781,0.6781,74600000.0
2006-02-09 00:01:00,0.67402,0.67428,0.67385,0.67428,108999999.0
2006-02-09 00:02:00,0.67421,0.67435,0.6741,0.6741,100800002.0
2006-02-09 00:03:00,0.67429,0.67443,0.67417,0.67427,80900000.0
2006-02-09 00:04:00,0.67436,0.67448,0.67411,0.67419,154400001.0
2006-02-09 00:05:00,0.6745,0.67454,0.67405,0.67405,108099999.0
2006-02-09 00:06:00,0.67434,0.67444,0.67395,0.6741,148800000.0
2006-02-09 00:07:00,0.67436,0.67446,0.67413,0.67446,74699999.0
2006-02-09 00:08:00,0.67449,0.67465,0.6744,0.67462,64700000.0
2006-02-09 00:09:00,0.6745,0.67469,0.67415,0.67415,93800001.0
2006-02-09 00:10:00,0.67415,0.67442,0.67404,0.67422,83800000.0
2006-02-09 00:11:00,0.67434,0.67441,0.6739,0.67392,97699999.0
2006-02-09 00:12:00,0.67412,0.67418,0.67362,0.67365,98300000.0
2006-02-09 00:13:00,0.67353,0.67405,0.67352,0.6739,80300000.0
2006-02-09 00:14:00,0.67363,0.67419,0.67361,0.67415,119500000.0
2006-02-09 00:15:00,0.67402,0.67421,0.67388,0.67388,50800001.0
2006-02-09 00:16:00,0.674,0.67414,0.67392,0.67403,83900001.0
2006-02-09 00:17:00,0.67418,0.67438,0.67408,0.67425,86299999.0
2006-02-09 00:18:00,0.67394,0.67455,0.67387,0.67455,73499999.0
2006-02-09 00:19:00,0.67453,0.67464,0.67433,0.67437,119400000.0
2006-02-09 00:20:00,0.67435,0.67439,0.67393,0.67393,150099999.0
2006-02-09 00:21:00,0.67393,0.67423,0.67388,0.67393,86899999.0
2006-02-09 00:22:00,0.67399,0.67415,0.67373,0.67401,143700002.0
2006-02-09 00:23:00,0.6744,0.67455,0.67407,0.67424,79700000.0
2006-02-09 00:24:00,0.6743,0.6745,0.67417,0.67433,136400003.0
2006-02-09 00:25:00,0.67444,0.67444,0.67419,0.67433,96100002.0
2006-02-09 00:26:00,0.67441,0.67454,0.67399,0.67424,158299999.0
2006-02-09 00:27:00,0.67416,0.67416,0.67396,0.67407,71300000.0
2006-02-09 00:28:00,0.67413,0.67443,0.67406,0.67443,151099999.0
2006-02-09 00:29:00,0.67395,0.67395,0.67385,0.67395,64700000.0
2006-02-09 00:30:00,0.6742,0.67451,0.67417,0.67417,82200001.0
2006-02-09 00:31:00,0.67434,0.67434,0.67383,0.67407,97799999.0
2006-02-09 00:32:00,0.67414,0.67427,0.6741,0.67427,134099997.0
2006-02-09 00:33:00,0.67422,0.67447,0.67401,0.67427,92100000.0
2006-02-09 00:34:00,0.6745,0.6745,0.67411,0.67427,70900000.0
2006-02-09 00:35:00,0.67418,0.67448,0.67403,0.67415,76600000.0
2006-02-09 00:36:00,0.67437,0.6745,0.6742,0.67427,77799999.0
2006-02-09 00:37:00,0.67443,0.67443,0.67415,0.67432,89300000.0
2006-02-09 00:38:00,0.67421,0.67436,0.67403,0.67436,132599999.0
2006-02-09 00:39:00,0.67437,0.67437,0.67399,0.67433,97300001.0
2006-02-09 00:40:00,0.67431,0.67432,0.67419,0.67423,96699998.0
2006-02-09 00:41:00,0.6743,0.6744,0.67415,0.67437,92499999.0
2006-02-09 00:42:00,0.67432,0.67442,0.67419,0.67438,85300000.0
2006-02-09 00:43:00,0.67425,0.67427,0.67412,0.67419,114000000.0
2006-02-09 00:44:00,0.67413,0.67456,0.67413,0.67438,108999998.0
2006-02-09 00:45:00,0.67448,0.67457,0.67417,0.67425,124000001.0
2006-02-09 00:46:00,0.67431,0.67452,0.6741,0.6741,95700000.0
2006-02-09 00:47:00,0.67456,0.67456,0.67392,0.67429,161200000.0
2006-02-09 00:48:00,0.67444,0.6746,0.67402,0.67405,75299999.0
2006-02-09 00:49:00,0.67417,0.67448,0.67395,0.67448,114500001.0
2006-02-09 00:50:00,0.6744,0.6747,0.67414,0.67436,164699995.0
2006-02-09 00:51:00,0.67425,0.67448,0.67425,0.67448,56200001.0
2006-02-09 00:52:00,0.67447,0.67453,0.6738,0.67385,146500002.0
2006-02-09 00:53:00,0.67386,0.67418,0.67384,0.67384,70900000.0
2006-02-09 00:54:00,0.67406,0.67433,0.67406,0.67428,80999999.0
2006-02-09 00:55:00,0.67413,0.6745,0.67412,0.67448,68500000.0
2006-02-09 00:56:00,0.67435,0.67458,0.67428,0.67445,150700001.0
2006-02-09 00:57:00,0.67442,0.67472,0.67426,0.67444,97700000.0
2006-02-09 00:58:00,0.67445,0.67446,0.67426,0.67443,73900000.0
2006-02-09 00:59:00,0.67424,0.67449,0.67421,0.67443,65300000.0
2006-02-09 01:00:00,0.67435,0.67458,0.67428,0.67453,98299999.0
2006-02-09 01:01:00,0.67471,0.67498,0.6745,0.67498,152800002.0
2006-02-09 01:02:00,0.675,0.675,0.6745,0.67474,104200000.0
2006-02-09 01:03:00,0.67486,0.67488,0.67444,0.67466,105000001.0
2006-02-09 01:04:00,0.67474,0.67481,0.67461,0.67481,111299999.0
2006-02-09 01:05:00,0.67483,0.67499,0.67462,0.67481,102599999.0
2006-02-09 01:06:00,0.67475,0.67489,0.6745,0.6746,106600000.0
2006-02-09 01:07:00,0.6746,0.6748,0.67459,0.6748,80000002.0
2006-02-09 01:08:00,0.67466,0.67479,0.67439,0.67439,105899997.0
2006-02-09 01:09:00,0.67456,0.67465,0.6744,0.67465,102800000.0
2006-02-09 01:10:00,0.67747,0.67747,0.67528,0.67528,93500002.0
2006-02-09 01:11:00,0.6747,0.67488,0.67465,0.67465,96299999.0
2006-02-09 01:12:00,0.67468,0.6748,0.67465,0.67465,86300000.0
2006-02-09 01:13:00,0.67473,0.67477,0.6747,0.67475,99900000.0
2006-02-09 01:14:00,0.67465,0.67475,0.67465,0.67467,68299998.0
2006-02-09 01:15:00,0.67475,0.67475,0.67475,0.67475,37500000.0
2006-02-09 01:16:00,0.6747,0.67475,0.6747,0.67473,64499999.0
2006-02-09 01:17:00,0.67475,0.67475,0.67475,0.67475,27000000.0
2006-02-09 01:18:00,0.67473,0.67475,0.6746,0.67473,97200000.0
2006-02-09 01:19:00,0.67465,0.6748,0.67465,0.67475,44900000.0
2006-02-09 01:20:00,0.6747,0.6747,0.67465,0.6747,20000000.0
2006-02-09 01:21:00,0.67465,0.67475,0.67465,0.67475,69100000.0
2006-02-09 01:22:00,0.67465,0.67479,0.67465,0.67479,68200001.0
2006-02-09 01:23:00,0.67481,0.67497,0.67481,0.67497,170800000.0
2006-02-09 01:24:00,0.675,0.67505,0.67495,0.67505,85400001.0
2006-02-09 01:25:00,0.67498,0.67498,0.67492,0.67492,61299999.0
2006-02-09 01:26:00,0.67492,0.67492,0.67485,0.67488,16300000.0
2006-02-09 01:27:00,0.67482,0.67495,0.67475,0.67495,143600001.0
2006-02-09 01:28:00,0.67498,0.67505,0.6749,0.675,100000000.0
2006-02-09 01:29:00,0.67496,0.67496,0.67491,0.67491,16800000.0
2006-02-09 01:30:00,0.67499,0.67508,0.67495,0.67495,86000000.0
2006-02-09 01:31:00,0.67502,0.67512,0.67498,0.67512,95100001.0
2006-02-09 01:32:00,0.67511,0.67515,0.67506,0.67513,59200000.0
2006-02-09 01:33:00,0.67512,0.67525,0.67509,0.67516,62200000.0
2006-02-09 01:34:00,0.6753,0.67534,0.67522,0.67524,62900000.0
2006-02-09 01:35:00,0.6752,0.67525,0.67518,0.6752,109500001.0
2006-02-09 01:36:00,0.67518,0.67518,0.67489,0.675,112199998.0
2006-02-09 01:37:00,0.67513,0.67526,0.67513,0.67521,37700000.0
2006-02-09 01:38:00,0.67525,0.67525,0.67517,0.67517,39900000.0
2006-02-09 01:39:00,0.67515,0.67525,0.67515,0.67515,90200002.0
2006-02-09 01:40:00,0.67535,0.67542,0.67524,0.67524,78100000.0
2006-02-09 01:41:00,0.67537,0.6754,0.67525,0.67527,96300000.0
2006-02-09 01:42:00,0.67525,0.67535,0.67525,0.6753,43300000.0
2006-02-09 01:43:00,0.67535,0.67535,0.6753,0.6753,74000000.0
2006-02-09 01:44:00,0.67535,0.67535,0.67525,0.6753,49599999.0
2006-02-09 01:45:00,0.6753,0.67535,0.67525,0.67535,34600000.0
2006-02-09 01:46:00,0.67531,0.67546,0.67531,0.67546,120300000.0
2006-02-09 01:47:00,0.67558,0.67566,0.67558,0.67563,70100000.0
2006-02-09 01:48:00,0.67567,0.67569,0.67561,0.67568,65000000.0
2006-02-09 01:49:00,0.67577,0.67591,0.67577,0.67587,57300000.0
2006-02-09 01:50:00,0.67595,0.67597,0.67575,0.67588,80900002.0
2006-02-09 01:51:00,0.67595,0.67598,0.67577,0.67577,65200000.0
2006-02-09 01:52:00,0.67578,0.6759,0.67575,0.6759,71999999.0
2006-02-09 01:53:00,0.67598,0.67598,0.67586,0.67593,55900000.0
2006-02-09 01:54:00,0.67594,0.67602,0.67584,0.67595,111800001.0
2006-02-09 01:55:00,0.67573,0.67584,0.67546,0.67552,149599999.0
2006-02-09 01:56:00,0.67552,0.67552,0.67537,0.67541,78799999.0
2006-02-09 01:57:00,0.67537,0.67554,0.67537,0.67542,61400001.0
2006-02-09 01:58:00,0.67532,0.67538,0.67531,0.67538,54800000.0
2006-02-09 01:59:00,0.67532,0.6754,0.67527,0.67529,73799999.0
2006-02-09 02:00:00,0.67533,0.67535,0.67528,0.6753,47900000.0
2006-02-09 02:01:00,0.6754,0.6756,0.67538,0.6756,69900000.0
2006-02-09 02:02:00,0.67557,0.67557,0.67546,0.67553,173500003.0
2006-02-09 02:03:00,0.67552,0.67578,0.67552,0.67565,80200000.0
2006-02-09 02:04:00,0.67573,0.67581,0.67573,0.67577,61399999.0
2006-02-09 02:05:00,0.67583,0.67585,0.67575,0.67585,75799999.0
2006-02-09 02:06:00,0.6758,0.67585,0.6758,0.67585,89099997.0
2006-02-09 02:07:00,0.67577,0.67582,0.67572,0.67579,82600000.0
2006-02-09 02:08:00,0.67574,0.67591,0.67574,0.67591,58300000.0
2006-02-09 02:09:00,0.67581,0.67581,0.67571,0.67571,50200000.0
2006-02-09 02:10:00,0.6758,0.67589,0.67575,0.67587,81999999.0
2006-02-09 02:11:00,0.67583,0.67583,0.67569,0.67572,48700000.0
2006-02-09 02:12:00,0.67562,0.67575,0.67562,0.67575,40199998.0
2006-02-09 02:13:00,0.67565,0.67575,0.67565,0.67565,74699998.0
2006-02-09 02:14:00,0.6757,0.6758,0.6757,0.6757,124000002.0
2006-02-09 02:15:00,0.67565,0.6758,0.67565,0.67568,47500000.0
2006-02-09 02:16:00,0.67562,0.67575,0.67562,0.6757,67300000.0
2006-02-09 02:17:00,0.67574,0.67581,0.67574,0.67581,66500000.0
2006-02-09 02:18:00,0.6757,0.67583,0.6757,0.67575,81000000.0
2006-02-09 02:19:00,0.6757,0.6758,0.67565,0.67567,90600000.0
2006-02-09 02:20:00,0.67577,0.67577,0.67565,0.6757,89299998.0
2006-02-09 02:21:00,0.67571,0.67582,0.67571,0.67582,92300001.0
2006-02-09 02:22:00,0.67587,0.67592,0.67583,0.67585,113200000.0
2006-02-09 02:23:00,0.67573,0.67591,0.67573,0.67579,164700000.0
2006-02-09 02:24:00,0.67587,0.67588,0.67575,0.67575,100200000.0
2006-02-09 02:25:00,0.6758,0.67591,0.67571,0.6758,148700002.0
2006-02-09 02:26:00,0.67582,0.67584,0.67567,0.67567,42100000.0
2006-02-09 02:27:00,0.6757,0.6757,0.67555,0.67555,35400000.0
2006-02-09 02:28:00,0.67566,0.67575,0.67566,0.67575,61499999.0
2006-02-09 02:29:00,0.67575,0.67575,0.6756,0.67565,119800001.0
2006-02-09 02:30:00,0.6757,0.6757,0.67513,0.67521,86200000.0
2006-02-09 02:31:00,0.67546,0.67557,0.67538,0.67557,77299999.0
2006-02-09 02:32:00,0.67543,0.67543,0.67533,0.6754,49700000.0
2006-02-09 02:33:00,0.6754,0.67573,0.6754,0.67571,77199999.0
2006-02-09 02:34:00,0.67569,0.67585,0.67569,0.67585,74399999.0
2006-02-09 02:35:00,0.67581,0.67588,0.67573,0.67585,43600000.0
2006-02-09 02:36:00,0.67585,0.67592,0.67578,0.67578,99499999.0
2006-02-09 02:37:00,0.67589,0.676,0.67589,0.67592,57800000.0
2006-02-09 02:38:00,0.67598,0.67602,0.67597,0.67598,89199998.0
2006-02-09 02:39:00,0.67602,0.67624,0.67598,0.67614,112000001.0
2006-02-09 02:40:00,0.67608,0.67624,0.67601,0.67615,100600000.0
2006-02-09 02:41:00,0.67615,0.67615,0.67603,0.67603,50200000.0
2006-02-09 02:42:00,0.67618,0.67622,0.67618,0.67621,75600000.0
2006-02-09 02:43:00,0.67609,0.67625,0.67609,0.67625,65400002.0
2006-02-09 02:44:00,0.67624,0.67627,0.67618,0.67627,26900000.0
2006-02-09 02:45:00,0.67631,0.67642,0.67631,0.67642,68500000.0
2006-02-09 02:46:00,0.67632,0.67638,0.67624,0.67624,65500000.0
2006-02-09 02:47:00,0.67625,0.67635,0.67625,0.67635,34300000.0
2006-02-09 02:48:00,0.67633,0.67643,0.6761,0.67643,141400001.0
2006-02-09 02:49:00,0.67625,0.67629,0.67619,0.67623,110000000.0
2006-02-09 02:50:00,0.67627,0.67627,0.67615,0.67617,82099999.0
2006-02-09 02:51:00,0.67623,0.67651,0.67622,0.67641,109799998.0
2006-02-09 02:52:00,0.67645,0.67653,0.67642,0.67647,151499999.0
2006-02-09 02:53:00,0.67654,0.67666,0.67654,0.67666,42699999.0
2006-02-09 02:54:00,0.6766,0.67665,0.6766,0.67665,58199998.0
2006-02-09 02:55:00,0.67675,0.67693,0.67675,0.67683,67800000.0
2006-02-09 02:56:00,0.67685,0.6769,0.67678,0.6768,127700000.0
2006-02-09 02:57:00,0.67674,0.67693,0.67672,0.67693,57799999.0
2006-02-09 02:58:00,0.67706,0.67727,0.67706,0.67717,97299999.0
2006-02-09 02:59:00,0.67719,0.67725,0.6771,0.67714,130999998.0
2006-02-09 03:00:00,0.67712,0.6772,0.67712,0.67718,39500000.0
2006-02-09 03:01:00,0.67711,0.67711,0.6768,0.67702,63799999.0
2006-02-09 03:02:00,0.67693,0.67719,0.67693,0.67719,61400001.0
2006-02-09 03:03:00,0.67712,0.67712,0.67634,0.67634,76500000.0
2006-02-09 03:04:00,0.67628,0.67643,0.67611,0.67611,166599997.0
2006-02-09 03:05:00,0.67598,0.67645,0.67598,0.67645,95100001.0
2006-02-09 03:06:00,0.67642,0.67648,0.67617,0.67617,67800000.0
2006-02-09 03:07:00,0.67605,0.67605,0.67595,0.676,44999999.0
2006-02-09 03:08:00,0.67595,0.67605,0.67595,0.67595,91800000.0
2006-02-09 03:09:00,0.676,0.676,0.676,0.676,36700001.0
2006-02-09 03:10:00,0.67605,0.67627,0.67605,0.67627,78900001.0
2006-02-09 03:11:00,0.67628,0.67629,0.67615,0.67615,62299998.0
2006-02-09 03:12:00,0.67613,0.67614,0.67594,0.67607,94099998.0
2006-02-09 03:13:00,0.67606,0.67607,0.67606,0.67607,26300000.0
2006-02-09 03:14:00,0.67616,0.67616,0.67602,0.67602,61599999.0
2006-02-09 03:15:00,0.67593,0.67605,0.67589,0.67605,90399999.0
2006-02-09 03:16:00,0.67617,0.67627,0.67613,0.67623,34100000.0
2006-02-09 03:17:00,0.67619,0.6762,0.67606,0.67606,34200000.0
2006-02-09 03:18:00,0.67607,0.67615,0.67605,0.6761,92799999.0
2006-02-09 03:19:00,0.67597,0.67628,0.67597,0.67607,110399999.0
2006-02-09 03:20:00,0.67607,0.67607,0.67591,0.676,210299998.0
2006-02-09 03:21:00,0.676,0.67605,0.676,0.67605,19100000.0
2006-02-09 03:22:00,0.67594,0.67607,0.67594,0.67607,32200000.0
2006-02-09 03:23:00,0.67611,0.67625,0.67611,0.67625,109000002.0
2006-02-09 03:24:00,0.67625,0.67625,0.67607,0.6762,89900001.0
2006-02-09 03:25:00,0.67621,0.67621,0.67607,0.67609,30700000.0
2006-02-09 03:26:00,0.67605,0.6761,0.67595,0.67595,105399999.0
2006-02-09 03:27:00,0.67598,0.67598,0.6759,0.67593,42200000.0
2006-02-09 03:28:00,0.67583,0.67597,0.67582,0.67586,83800001.0
2006-02-09 03:29:00,0.6759,0.67597,0.6759,0.67597,78399999.0
2006-02-09 03:30:00,0.67597,0.67607,0.67597,0.67597,98499999.0
2006-02-09 03:31:00,0.676,0.6761,0.67595,0.6761,95400002.0
2006-02-09 03:32:00,0.67607,0.67614,0.67599,0.67614,71500000.0
2006-02-09 03:33:00,0.67611,0.67611,0.67594,0.67594,64599999.0
2006-02-09 03:34:00,0.67594,0.67607,0.67594,0.67607,20000000.0
2006-02-09 03:35:00,0.67624,0.67632,0.67619,0.67625,131700000.0
2006-02-09 03:36:00,0.67615,0.67633,0.67615,0.67628,68800000.0
2006-02-09 03:37:00,0.67638,0.67645,0.67635,0.67637,89199999.0
2006-02-09 03:38:00,0.67627,0.67627,0.67603,0.67604,61100000.0
2006-02-09 03:39:00,0.67604,0.67612,0.67592,0.67612,40600000.0
2006-02-09 03:40:00,0.67615,0.67622,0.6761,0.6761,121600002.0
2006-02-09 03:41:00,0.6761,0.6762,0.67606,0.67615,92699999.0
2006-02-09 03:42:00,0.67606,0.67644,0.676,0.67644,141200002.0
2006-02-09 03:43:00,0.6764,0.67643,0.6764,0.6764,56500000.0
2006-02-09 03:44:00,0.67647,0.67648,0.67623,0.67645,106899998.0
2006-02-09 03:45:00,0.67647,0.67647,0.67633,0.67633,49300000.0
2006-02-09 03:46:00,0.67641,0.67665,0.67641,0.67655,122400001.0
2006-02-09 03:47:00,0.67649,0.67672,0.67649,0.67659,83599999.0
2006-02-09 03:48:00,0.67655,0.67664,0.67649,0.67659,85199999.0
2006-02-09 03:49:00,0.67645,0.67645,0.67636,0.67636,93900002.0
2006-02-09 03:50:00,0.6763,0.67642,0.6763,0.6763,96600002.0
2006-02-09 03:51:00,0.67633,0.67633,0.67624,0.67627,57100000.0
2006-02-09 03:52:00,0.67623,0.67623,0.67606,0.67609,39099999.0
2006-02-09 03:53:00,0.67608,0.67627,0.67608,0.67627,34300000.0
2006-02-09 03:54:00,0.67622,0.67642,0.67617,0.67642,88500000.0
2006-02-09 03:55:00,0.67627,0.67627,0.67617,0.6762,141200000.0
2006-02-09 03:56:00,0.67605,0.67619,0.67605,0.67615,98799998.0
2006-02-09 03:57:00,0.67621,0.67628,0.67607,0.67627,69600000.0
2006-02-09 03:58:00,0.67623,0.67623,0.67607,0.6761,134000000.0
2006-02-09 03:59:00,0.67609,0.67616,0.67608,0.67608,107000001.0
2006-02-09 04:00:00,0.67597,0.67613,0.6759,0.67598,105900000.0
2006-02-09 04:01:00,0.67602,0.67611,0.67602,0.67608,50100000.0
2006-02-09 04:02:00,0.67598,0.67598,0.67589,0.67594,57800000.0
2006-02-09 04:03:00,0.67598,0.67598,0.6759,0.67593,140800002.0
2006-02-09 04:04:00,0.67597,0.67598,0.67591,0.67591,82100001.0
2006-02-09 04:05:00,0.67581,0.67585,0.67581,0.67585,123299998.0
2006-02-09 04:06:00,0.67587,0.67594,0.67582,0.67582,102799999.0
2006-02-09 04:07:00,0.67583,0.67585,0.6758,0.67585,95200002.0
2006-02-09 04:08:00,0.67597,0.67597,0.67575,0.67575,92700001.0
2006-02-09 04:09:00,0.67576,0.67582,0.6757,0.67576,63200000.0
2006-02-09 04:10:00,0.67562,0.67562,0.67543,0.67543,82199999.0
2006-02-09 04:11:00,0.6754,0.6754,0.67525,0.67533,63600000.0
2006-02-09 04:12:00,0.6753,0.6753,0.67514,0.67523,54899998.0
2006-02-09 04:13:00,0.67521,0.67521,0.675,0.675,82700001.0
2006-02-09 04:14:00,0.675,0.675,0.67474,0.67474,95599998.0
2006-02-09 04:15:00,0.67484,0.67509,0.67484,0.67501,113200000.0
2006-02-09 04:16:00,0.67507,0.67523,0.67507,0.67516,139899996.0
2006-02-09 04:17:00,0.67528,0.67534,0.67523,0.6753,116000001.0
2006-02-09 04:18:00,0.67532,0.67532,0.67516,0.67518,71800000.0
2006-02-09 04:19:00,0.67505,0.67505,0.67505,0.67505,42300001.0
2006-02-09 04:20:00,0.67503,0.6751,0.67498,0.67507,75800000.0
2006-02-09 04:21:00,0.67515,0.67515,0.67505,0.67505,175300000.0
2006-02-09 04:22:00,0.67502,0.67521,0.67489,0.67489,96300000.0
2006-02-09 04:23:00,0.6749,0.6749,0.67485,0.6749,116800001.0
2006-02-09 04:24:00,0.67485,0.67486,0.67477,0.67477,84500000.0
2006-02-09 04:25:00,0.67486,0.67491,0.67463,0.67466,77900000.0
2006-02-09 04:26:00,0.67465,0.67478,0.67464,0.67465,57400000.0
2006-02-09 04:27:00,0.6747,0.6747,0.67446,0.67446,58900000.0
2006-02-09 04:28:00,0.67447,0.67447,0.67428,0.67436,115400002.0
2006-02-09 04:29:00,0.67428,0.67438,0.67421,0.67433,102100000.0
2006-02-09 04:30:00,0.67422,0.67422,0.67395,0.67408,113599999.0
2006-02-09 04:31:00,0.67405,0.67414,0.674,0.674,92400000.0
2006-02-09 04:32:00,0.6741,0.67452,0.6741,0.67448,74500000.0
2006-02-09 04:33:00,0.67447,0.67448,0.67433,0.6744,114799998.0
2006-02-09 04:34:00,0.67443,0.67443,0.67432,0.67433,127000001.0
2006-02-09 04:35:00,0.67436,0.67447,0.67432,0.67446,42300000.0
2006-02-09 04:36:00,0.67438,0.67441,0.67432,0.67436,68200000.0
2006-02-09 04:37:00,0.67427,0.67427,0.67418,0.67418,27900000.0
2006-02-09 04:38:00,0.67428,0.67428,0.67418,0.67428,94699999.0
2006-02-09 04:39:00,0.6742,0.67431,0.67414,0.67419,52100000.0
2006-02-09 04:40:00,0.67417,0.67418,0.67404,0.67407,68400000.0
2006-02-09 04:41:00,0.67415,0.67415,0.67405,0.6741,47700000.0
2006-02-09 04:42:00,0.67417,0.67422,0.67413,0.67422,148799996.0
2006-02-09 04:43:00,0.67418,0.67431,0.67411,0.67417,141700000.0
2006-02-09 04:44:00,0.67423,0.67437,0.67422,0.67424,81199999.0
2006-02-09 04:45:00,0.67427,0.67435,0.67427,0.67435,93600000.0
2006-02-09 04:46:00,0.67433,0.67433,0.67419,0.67423,150599997.0
2006-02-09 04:47:00,0.67429,0.67431,0.67423,0.67423,100500001.0
2006-02-09 04:48:00,0.67422,0.67432,0.67421,0.67432,76499999.0
2006-02-09 04:49:00,0.67433,0.67433,0.67419,0.67421,133899999.0
2006-02-09 04:50:00,0.67436,0.67446,0.67436,0.67443,52500000.0
2006-02-09 04:51:00,0.67443,0.67443,0.67432,0.67432,59700000.0
2006-02-09 04:52:00,0.6744,0.67445,0.6744,0.67445,37300000.0
2006-02-09 04:53:00,0.67433,0.67445,0.67433,0.67445,66000001.0
2006-02-09 04:54:00,0.6744,0.67452,0.67437,0.67452,82600000.0
2006-02-09 04:55:00,0.67453,0.67453,0.6743,0.67431,66700000.0
2006-02-09 04:56:00,0.67426,0.67439,0.67426,0.67436,85299999.0
2006-02-09 04:57:00,0.67435,0.67435,0.6741,0.6743,83100000.0
2006-02-09 04:58:00,0.67423,0.67429,0.67415,0.67415,72100000.0
2006-02-09 04:59:00,0.67425,0.67435,0.67415,0.67425,120999998.0
2006-02-09 05:00:00,0.67425,0.67425,0.67415,0.6742,95200002.0
2006-02-09 05:01:00,0.67415,0.6743,0.67411,0.6743,81500000.0
2006-02-09 05:02:00,0.6744,0.6744,0.67424,0.67436,76800001.0
2006-02-09 05:03:00,0.67443,0.67443,0.67423,0.67427,92499999.0
2006-02-09 05:04:00,0.67434,0.67438,0.67417,0.67423,173199999.0
2006-02-09 05:05:00,0.6742,0.67425,0.67415,0.67415,91500001.0
2006-02-09 05:06:00,0.67428,0.6743,0.67419,0.67422,45600000.0
2006-02-09 05:07:00,0.67421,0.6743,0.67416,0.67421,80200000.0
2006-02-09 05:08:00,0.67422,0.67422,0.67394,0.67394,77900001.0
2006-02-09 05:09:00,0.67398,0.67403,0.6739,0.67403,43000001.0
2006-02-09 05:10:00,0.674,0.674,0.674,0.674,13500000.0
2006-02-09 05:11:00,0.67396,0.67396,0.67373,0.67385,114399998.0
2006-02-09 05:12:00,0.67366,0.67402,0.67357,0.67399,139599999.0
2006-02-09 05:13:00,0.67402,0.6741,0.67393,0.67408,117199999.0
2006-02-09 05:14:00,0.67403,0.67404,0.67384,0.67404,77300002.0
2006-02-09 05:15:00,0.67403,0.67405,0.67403,0.67403,39000000.0
2006-02-09 05:16:00,0.67406,0.67415,0.67404,0.67415,112000001.0
2006-02-09 05:17:00,0.67422,0.67424,0.67412,0.67424,81799998.0
2006-02-09 05:18:00,0.67433,0.67448,0.67427,0.67436,87500001.0
2006-02-09 05:19:00,0.6744,0.67458,0.67436,0.67458,69200001.0
2006-02-09 05:20:00,0.67445,0.67445,0.67427,0.67444,76000000.0
2006-02-09 05:21:00,0.67438,0.67438,0.67411,0.67431,36999999.0
2006-02-09 05:22:00,0.67433,0.6744,0.6743,0.6744,49499999.0
2006-02-09 05:23:00,0.67434,0.67458,0.67434,0.67455,106300000.0
2006-02-09 05:24:00,0.67457,0.6746,0.67448,0.6746,69900000.0
2006-02-09 05:25:00,0.67454,0.675,0.67454,0.675,135900000.0
2006-02-09 05:26:00,0.67493,0.67493,0.67478,0.6749,93099999.0
2006-02-09 05:27:00,0.67493,0.67493,0.67475,0.6749,92000001.0
2006-02-09 05:28:00,0.67499,0.67499,0.67491,0.67497,61400000.0
2006-02-09 05:29:00,0.6749,0.67511,0.67484,0.67511,66000000.0
2006-02-09 05:30:00,0.67505,0.67505,0.675,0.675,81999999.0
2006-02-09 05:31:00,0.67506,0.67522,0.67502,0.67522,70699999.0
2006-02-09 05:32:00,0.67521,0.67522,0.67502,0.67502,69299999.0
2006-02-09 05:33:00,0.675,0.67509,0.67497,0.67497,67900000.0
2006-02-09 05:34:00,0.67508,0.67524,0.67508,0.67524,95300001.0
2006-02-09 05:35:00,0.67523,0.67523,0.67514,0.67515,107200000.0
2006-02-09 05:36:00,0.67527,0.67527,0.67495,0.6752,67600000.0
2006-02-09 05:37:00,0.67528,0.67534,0.67528,0.67529,105199999.0
2006-02-09 05:38:00,0.67531,0.67543,0.67528,0.67543,98399999.0
2006-02-09 05:39:00,0.67536,0.67538,0.67532,0.67533,62000000.0
2006-02-09 05:40:00,0.67528,0.67528,0.67499,0.67521,99399999.0
2006-02-09 05:41:00,0.67524,0.67524,0.67508,0.67508,49899999.0
2006-02-09 05:42:00,0.67512,0.67514,0.67498,0.67507,100099999.0
2006-02-09 05:43:00,0.67505,0.67518,0.67505,0.67518,63100000.0
2006-02-09 05:44:00,0.67515,0.67522,0.67511,0.67511,103200000.0
2006-02-09 05:45:00,0.67508,0.6751,0.67495,0.6751,110599996.0
2006-02-09 05:46:00,0.67512,0.67521,0.67512,0.67517,66900000.0
2006-02-09 05:47:00,0.67526,0.6753,0.67515,0.67515,59900000.0
2006-02-09 05:48:00,0.67535,0.67535,0.67525,0.67532,29600000.0
2006-02-09 05:49:00,0.67535,0.67535,0.67525,0.67535,63799999.0
2006-02-09 05:50:00,0.6753,0.6754,0.67523,0.67523,124300001.0
2006-02-09 05:51:00,0.67532,0.67532,0.67516,0.67516,69400000.0
2006-02-09 05:52:00,0.6753,0.67538,0.67526,0.6753,53599999.0
2006-02-09 05:53:00,0.67532,0.67544,0.67532,0.67537,31900001.0
2006-02-09 05:54:00,0.67539,0.67554,0.67539,0.67539,102000002.0
2006-02-09 05:55:00,0.6754,0.67544,0.67524,0.67532,78200000.0
2006-02-09 05:56:00,0.6753,0.6753,0.67525,0.6753,80700000.0
2006-02-09 05:57:00,0.67522,0.67542,0.6752,0.6752,89299999.0
2006-02-09 05:58:00,0.67523,0.67527,0.67523,0.67527,35000000.0
2006-02-09 05:59:00,0.67542,0.67542,0.67521,0.67526,56100000.0
2006-02-09 06:00:00,0.67515,0.67527,0.67515,0.67527,58900001.0
2006-02-09 06:01:00,0.67535,0.67535,0.6752,0.6753,82199998.0
2006-02-09 06:02:00,0.67522,0.67522,0.67497,0.67504,43900000.0
2006-02-09 06:03:00,0.67502,0.67508,0.67502,0.67508,45799998.0
2006-02-09 06:04:00,0.6752,0.67531,0.6752,0.67525,33300000.0
2006-02-09 06:05:00,0.67534,0.6754,0.67525,0.6754,90400000.0
2006-02-09 06:06:00,0.6754,0.67542,0.67535,0.6754,73699998.0
2006-02-09 06:07:00,0.67543,0.67545,0.67535,0.67537,95500000.0
2006-02-09 06:08:00,0.6754,0.6755,0.6754,0.67545,75999999.0
2006-02-09 06:09:00,0.6754,0.67545,0.6753,0.67545,110699999.0
2006-02-09 06:10:00,0.67543,0.67555,0.67535,0.67542,90800000.0
2006-02-09 06:11:00,0.67537,0.67545,0.67537,0.67545,41800001.0
2006-02-09 06:12:00,0.67545,0.67545,0.67535,0.67535,13500000.0
2006-02-09 06:13:00,0.6754,0.67545,0.6754,0.6754,51700000.0
2006-02-09 06:14:00,0.6754,0.67545,0.6754,0.6754,46899999.0
2006-02-09 06:15:00,0.6754,0.67545,0.67535,0.67545,60400000.0
2006-02-09 06:16:00,0.6754,0.6754,0.6752,0.67537,56399999.0
2006-02-09 06:17:00,0.67548,0.67555,0.67541,0.67543,51300000.0
2006-02-09 06:18:00,0.6753,0.67551,0.67529,0.67544,143700000.0
2006-02-09 06:19:00,0.67552,0.67563,0.67552,0.67557,105400001.0
2006-02-09 06:20:00,0.6755,0.67555,0.6755,0.67555,75800000.0
2006-02-09 06:21:00,0.67562,0.67568,0.6756,0.67568,30200000.0
2006-02-09 06:22:00,0.6757,0.67578,0.6757,0.67578,62199998.0
2006-02-09 06:23:00,0.67587,0.67592,0.67565,0.67589,85000000.0
2006-02-09 06:24:00,0.67598,0.67604,0.67596,0.67599,89199999.0
2006-02-09 06:25:00,0.676,0.67607,0.67597,0.67597,108999996.0
2006-02-09 06:26:00,0.67597,0.67604,0.67593,0.67604,71400001.0
2006-02-09 06:27:00,0.676,0.67605,0.67595,0.676,135700001.0
2006-02-09 06:28:00,0.67596,0.67602,0.67589,0.67602,97499998.0
2006-02-09 06:29:00,0.67601,0.67612,0.67601,0.67612,85400002.0
2006-02-09 06:30:00,0.67598,0.67623,0.67598,0.67607,117900001.0
2006-02-09 06:31:00,0.67615,0.67615,0.676,0.6761,102100000.0
2006-02-09 06:32:00,0.67615,0.67615,0.67605,0.67613,65400000.0
2006-02-09 06:33:00,0.67598,0.67621,0.67598,0.67615,77599999.0
2006-02-09 06:34:00,0.67604,0.67616,0.67604,0.67613,47500000.0
2006-02-09 06:35:00,0.67612,0.6762,0.67603,0.6762,99899998.0
2006-02-09 06:36:00,0.67608,0.6762,0.67607,0.6761,94200001.0
2006-02-09 06:37:00,0.676,0.67605,0.676,0.67605,46700000.0
2006-02-09 06:38:00,0.676,0.67605,0.67595,0.676,58999998.0
2006-02-09 06:39:00,0.6761,0.6761,0.67603,0.67605,37500000.0
2006-02-09 06:40:00,0.67597,0.67605,0.67597,0.676,61799999.0
2006-02-09 06:41:00,0.676,0.67605,0.67595,0.676,97300001.0
2006-02-09 06:42:00,0.67585,0.67605,0.67585,0.67605,72200001.0
2006-02-09 06:43:00,0.676,0.67609,0.67596,0.67599,78100000.0
2006-02-09 06:44:00,0.67592,0.67603,0.67587,0.67603,157400001.0
2006-02-09 06:45:00,0.67604,0.67604,0.67593,0.67603,105600000.0
2006-02-09 06:46:00,0.67607,0.67613,0.67598,0.67613,113900000.0
2006-02-09 06:47:00,0.67609,0.67616,0.67605,0.67609,134899998.0
2006-02-09 06:48:00,0.6761,0.67617,0.67605,0.67617,70900000.0
2006-02-09 06:49:00,0.67612,0.67612,0.676,0.67612,56200001.0
2006-02-09 06:50:00,0.67614,0.67623,0.67611,0.67623,92000003.0
2006-02-09 06:51:00,0.67632,0.67634,0.67628,0.6763,67499998.0
2006-02-09 06:52:00,0.67631,0.67642,0.67622,0.67642,138999998.0
2006-02-09 06:53:00,0.6764,0.67645,0.67622,0.67643,87000000.0
2006-02-09 06:54:00,0.67637,0.67637,0.67632,0.67632,29600000.0
2006-02-09 06:55:00,0.6763,0.6764,0.6763,0.6763,105799999.0
2006-02-09 06:56:00,0.67637,0.6764,0.67632,0.67638,87099999.0
2006-02-09 06:57:00,0.6764,0.67652,0.67628,0.67652,135300000.0
2006-02-09 06:58:00,0.6764,0.67682,0.6764,0.67682,110899999.0
2006-02-09 06:59:00,0.67675,0.67691,0.67664,0.67664,89000001.0
2006-02-09 07:00:00,0.67656,0.67671,0.67656,0.67671,24699999.0
2006-02-09 07:01:00,0.67688,0.67692,0.67688,0.67692,22900000.0
2006-02-09 07:02:00,0.67689,0.67689,0.67671,0.67672,117700000.0
2006-02-09 07:03:00,0.67678,0.67687,0.67678,0.67687,57499999.0
2006-02-09 07:04:00,0.67688,0.67702,0.67688,0.67702,46400000.0
2006-02-09 07:05:00,0.67705,0.67713,0.677,0.67707,84899999.0
2006-02-09 07:06:00,0.67713,0.67753,0.67713,0.67753,65299999.0
2006-02-09 07:07:00,0.67758,0.67758,0.67736,0.67741,63000000.0
2006-02-09 07:08:00,0.67747,0.67749,0.67723,0.6774,127200000.0
2006-02-09 07:09:00,0.67738,0.67752,0.67738,0.67741,90200000.0
2006-02-09 07:10:00,0.67723,0.67723,0.67693,0.67696,47700001.0
2006-02-09 07:11:00,0.67677,0.6771,0.67677,0.67708,56300000.0
2006-02-09 07:12:00,0.67699,0.677,0.67686,0.67689,37600000.0
2006-02-09 07:13:00,0.67687,0.67687,0.6767,0.6767,63599999.0
2006-02-09 07:14:00,0.67675,0.67677,0.67636,0.6765,145299997.0
2006-02-09 07:15:00,0.6765,0.67662,0.6765,0.67657,39000000.0
2006-02-09 07:16:00,0.67663,0.67665,0.6766,0.6766,59700000.0
2006-02-09 07:17:00,0.67662,0.67677,0.67658,0.67658,66300000.0
2006-02-09 07:18:00,0.67658,0.67662,0.67643,0.67662,120500001.0
2006-02-09 07:19:00,0.67665,0.67665,0.67655,0.67655,16800000.0
2006-02-09 07:20:00,0.67674,0.67716,0.67674,0.67716,56100000.0
2006-02-09 07:21:00,0.67702,0.67704,0.67695,0.67695,82899999.0
2006-02-09 07:22:00,0.6769,0.67695,0.6769,0.67695,39900002.0
2006-02-09 07:23:00,0.67694,0.67728,0.67694,0.67728,54800000.0
2006-02-09 07:24:00,0.67735,0.67742,0.67727,0.67727,63300000.0
2006-02-09 07:25:00,0.6774,0.67745,0.67737,0.67745,56300000.0
2006-02-09 07:26:00,0.67744,0.67757,0.67744,0.67755,58200000.0
2006-02-09 07:27:00,0.67764,0.67764,0.67754,0.67757,69100001.0
2006-02-09 07:28:00,0.67746,0.67749,0.67746,0.67749,25600000.0
2006-02-09 07:29:00,0.67742,0.67742,0.67726,0.6773,133899999.0
2006-02-09 07:30:00,0.6773,0.67735,0.67725,0.67735,117299999.0
2006-02-09 07:31:00,0.67729,0.67729,0.67718,0.67727,100099999.0
2006-02-09 07:32:00,0.67728,0.67752,0.67727,0.6774,98699999.0
2006-02-09 07:33:00,0.67743,0.67761,0.67735,0.67761,103300001.0
2006-02-09 07:34:00,0.67756,0.67762,0.6772,0.6772,81899999.0
2006-02-09 07:35:00,0.67745,0.67755,0.67745,0.67745,17600000.0
2006-02-09 07:36:00,0.6775,0.67755,0.6775,0.67755,74899999.0
2006-02-09 07:37:00,0.67754,0.67759,0.67741,0.67756,85100000.0
2006-02-09 07:38:00,0.67763,0.67763,0.67748,0.67748,68500000.0
2006-02-09 07:39:00,0.67742,0.67748,0.67739,0.67739,68000000.0
2006-02-09 07:40:00,0.67735,0.6775,0.67735,0.67745,131000001.0
2006-02-09 07:41:00,0.67743,0.67745,0.67735,0.67745,16600000.0
2006-02-09 07:42:00,0.67745,0.67745,0.6774,0.6774,49300000.0
2006-02-09 07:43:00,0.67749,0.67762,0.6773,0.6773,144199999.0
2006-02-09 07:44:00,0.67752,0.67764,0.67752,0.67762,74599998.0
2006-02-09 07:45:00,0.6776,0.67765,0.67755,0.67755,132500002.0
2006-02-09 07:46:00,0.6776,0.67765,0.6776,0.6776,60599998.0
2006-02-09 07:47:00,0.67765,0.67765,0.67755,0.67763,24700000.0
2006-02-09 07:48:00,0.67763,0.67763,0.67739,0.67757,64299999.0
2006-02-09 07:49:00,0.67754,0.67773,0.67754,0.67768,89299999.0
2006-02-09 07:50:00,0.67758,0.67762,0.6774,0.67751,87600001.0
2006-02-09 07:51:00,0.67755,0.67767,0.67748,0.67748,165899998.0
2006-02-09 07:52:00,0.67748,0.67748,0.6773,0.6773,37400000.0
2006-02-09 07:53:00,0.67726,0.67731,0.67718,0.67718,36399999.0
2006-02-09 07:54:00,0.67709,0.6771,0.67681,0.67709,85400000.0
2006-02-09 07:55:00,0.67717,0.67717,0.67701,0.67701,41499999.0
2006-02-09 07:56:00,0.67707,0.67712,0.67698,0.67702,95400000.0
2006-02-09 07:57:00,0.6771,0.67732,0.6771,0.67732,65200000.0
2006-02-09 07:58:00,0.67732,0.67735,0.6772,0.6772,43000000.0
2006-02-09 07:59:00,0.67733,0.67733,0.67728,0.67728,51800000.0
2006-02-09 08:00:00,0.67715,0.67752,0.67715,0.6774,146299998.0
2006-02-09 08:01:00,0.67748,0.67754,0.6774,0.6775,94800001.0
2006-02-09 08:02:00,0.6775,0.6775,0.67731,0.67731,66900000.0
2006-02-09 08:03:00,0.67727,0.67727,0.67709,0.67709,116900002.0
2006-02-09 08:04:00,0.67707,0.67708,0.67705,0.67708,74899999.0
2006-02-09 08:05:00,0.67715,0.67721,0.67696,0.67696,80300000.0
2006-02-09 08:06:00,0.67705,0.6772,0.67705,0.67715,142400001.0
2006-02-09 08:07:00,0.67706,0.67724,0.67705,0.67715,109000001.0
2006-02-09 08:08:00,0.67713,0.67715,0.67702,0.67715,112500000.0
2006-02-09 08:09:00,0.67715,0.67715,0.67705,0.67705,31000000.0
2006-02-09 08:10:00,0.67715,0.6772,0.6771,0.6771,80000001.0
2006-02-09 08:11:00,0.67715,0.67725,0.67705,0.67712,79000001.0
2006-02-09 08:12:00,0.67714,0.67728,0.67699,0.67718,121900000.0
2006-02-09 08:13:00,0.6771,0.6773,0.6771,0.6773,77499999.0
2006-02-09 08:14:00,0.67706,0.67706,0.67699,0.67699,17500000.0
2006-02-09 08:15:00,0.67693,0.67693,0.67684,0.67684,46600002.0
2006-02-09 08:16:00,0.67672,0.67672,0.67652,0.67663,85899999.0
2006-02-09 08:17:00,0.67669,0.67673,0.6765,0.67663,139000001.0
2006-02-09 08:18:00,0.67656,0.67658,0.67649,0.67649,114299997.0
2006-02-09 08:19:00,0.67655,0.67655,0.67645,0.67647,55900000.0
2006-02-09 08:20:00,0.67655,0.6766,0.67645,0.6765,156600000.0
2006-02-09 08:21:00,0.67651,0.6766,0.67643,0.67645,102900000.0
2006-02-09 08:22:00,0.67658,0.67663,0.67646,0.67646,51600000.0
2006-02-09 08:23:00,0.6765,0.6765,0.67645,0.67645,31000000.0
2006-02-09 08:24:00,0.6766,0.67672,0.67659,0.67672,85200001.0
2006-02-09 08:25:00,0.6767,0.6767,0.6766,0.6766,20800000.0
2006-02-09 08:26:00,0.67674,0.67676,0.6767,0.67675,65899998.0
2006-02-09 08:27:00,0.67685,0.6769,0.67685,0.6769,19100000.0
2006-02-09 08:28:00,0.67702,0.67708,0.67699,0.67708,47700000.0
2006-02-09 08:29:00,0.67715,0.67715,0.67708,0.67708,10300000.0
2006-02-09 08:30:00,0.67713,0.67713,0.67698,0.67702,104099999.0
2006-02-09 08:31:00,0.6771,0.67715,0.67705,0.6771,61700000.0
2006-02-09 08:32:00,0.67718,0.67718,0.67715,0.67717,128099999.0
2006-02-09 08:33:00,0.67705,0.67715,0.67695,0.6771,72900000.0
2006-02-09 08:34:00,0.6772,0.6772,0.6771,0.67715,33599999.0
2006-02-09 08:35:00,0.67708,0.67728,0.67708,0.67717,78000000.0
2006-02-09 08:36:00,0.67705,0.67729,0.67705,0.67714,51899999.0
2006-02-09 08:37:00,0.67729,0.67729,0.67726,0.67726,11200000.0
2006-02-09 08:38:00,0.6772,0.6772,0.67715,0.67715,31000000.0
2006-02-09 08:39:00,0.6772,0.67728,0.6772,0.6772,90900000.0
2006-02-09 08:40:00,0.6773,0.67735,0.6773,0.67735,40699999.0
2006-02-09 08:41:00,0.67749,0.67767,0.67748,0.67762,91800000.0
2006-02-09 08:42:00,0.67755,0.67755,0.67755,0.67755,4000000.0
2006-02-09 08:43:00,0.67745,0.67777,0.67745,0.67759,90099999.0
2006-02-09 08:44:00,0.67763,0.67763,0.67746,0.67746,56600000.0
2006-02-09 08:45:00,0.67753,0.67755,0.6775,0.6775,39800001.0
2006-02-09 08:46:00,0.6776,0.6776,0.67745,0.6775,43500000.0
2006-02-09 08:47:00,0.6775,0.67758,0.6775,0.67758,61399999.0
2006-02-09 08:48:00,0.67753,0.67763,0.67753,0.67762,67800000.0
2006-02-09 08:49:00,0.67762,0.67762,0.67755,0.67755,13700000.0
2006-02-09 08:50:00,0.67758,0.67765,0.67752,0.67765,73300001.0
2006-02-09 08:51:00,0.67765,0.67765,0.67755,0.67755,60499999.0
2006-02-09 08:52:00,0.67765,0.67767,0.6776,0.67766,107200001.0
2006-02-09 08:53:00,0.67768,0.6777,0.67761,0.67765,54200000.0
2006-02-09 08:54:00,0.67772,0.67789,0.67772,0.67772,104200002.0
2006-02-09 08:55:00,0.67779,0.67811,0.67779,0.67811,56100000.0
2006-02-09 08:56:00,0.6782,0.67848,0.67818,0.67823,50999999.0
2006-02-09 08:57:00,0.67838,0.67838,0.67819,0.67819,33900000.0
2006-02-09 08:58:00,0.67817,0.67822,0.67804,0.67807,86800000.0
2006-02-09 08:59:00,0.67809,0.67809,0.67802,0.67808,60799999.0
2006-02-09 09:00:00,0.67801,0.67821,0.67801,0.67821,63900001.0
2006-02-09 09:01:00,0.67812,0.67822,0.67812,0.6782,69299999.0
2006-02-09 09:02:00,0.67818,0.67818,0.67799,0.67813,109900002.0
2006-02-09 09:03:00,0.67807,0.67834,0.67807,0.67834,46300000.0
2006-02-09 09:04:00,0.67841,0.67841,0.67816,0.67833,64300000.0
2006-02-09 09:05:00,0.67833,0.67848,0.67827,0.67848,66000000.0
2006-02-09 09:06:00,0.67849,0.67863,0.67849,0.67851,53900001.0
2006-02-09 09:07:00,0.67841,0.67843,0.67822,0.67822,58100001.0
2006-02-09 09:08:00,0.67823,0.67829,0.67812,0.67829,78400000.0
2006-02-09 09:09:00,0.67829,0.67829,0.67816,0.6782,126100002.0
2006-02-09 09:10:00,0.6782,0.67825,0.67805,0.67815,132400002.0
2006-02-09 09:11:00,0.67816,0.67816,0.67788,0.67792,78900001.0
2006-02-09 09:12:00,0.67798,0.67838,0.67798,0.67826,111299999.0
2006-02-09 09:13:00,0.67833,0.67833,0.67821,0.67821,104900000.0
2006-02-09 09:14:00,0.67825,0.6783,0.67815,0.67815,95800000.0
2006-02-09 09:15:00,0.67819,0.67825,0.67803,0.67803,83500000.0
2006-02-09 09:16:00,0.67809,0.67812,0.67807,0.67808,72700001.0
2006-02-09 09:17:00,0.678,0.67811,0.67791,0.67791,154799998.0
2006-02-09 09:18:00,0.67804,0.67815,0.67804,0.67812,88800001.0
2006-02-09 09:19:00,0.67812,0.67822,0.67812,0.67822,27100000.0
2006-02-09 09:20:00,0.67818,0.67825,0.67814,0.67825,92100000.0
2006-02-09 09:21:00,0.67817,0.67817,0.67807,0.6781,58800001.0
2006-02-09 09:22:00,0.67825,0.67835,0.67825,0.67835,43800000.0
2006-02-09 09:23:00,0.67817,0.67824,0.67811,0.67823,110600001.0
2006-02-09 09:24:00,0.67817,0.67817,0.67813,0.67817,108100000.0
2006-02-09 09:25:00,0.67821,0.67821,0.678,0.67804,47199999.0
2006-02-09 09:26:00,0.67802,0.67802,0.67795,0.67797,66800000.0
2006-02-09 09:27:00,0.67807,0.67822,0.67799,0.67799,48500000.0
2006-02-09 09:28:00,0.67795,0.67795,0.67783,0.67783,103699997.0
2006-02-09 09:29:00,0.67795,0.67803,0.67791,0.67796,88499999.0
2006-02-09 09:30:00,0.67794,0.67798,0.67787,0.67795,93900001.0
2006-02-09 09:31:00,0.6779,0.67798,0.6779,0.67798,34100000.0
2006-02-09 09:32:00,0.67797,0.67805,0.67795,0.67796,71999999.0
2006-02-09 09:33:00,0.678,0.67816,0.67797,0.67805,77499998.0
2006-02-09 09:34:00,0.678,0.67802,0.6779,0.67802,67400001.0
2006-02-09 09:35:00,0.67801,0.67801,0.67777,0.67797,78300000.0
2006-02-09 09:36:00,0.67788,0.67797,0.67772,0.6779,85600000.0
2006-02-09 09:37:00,0.67792,0.67792,0.67777,0.67781,59000000.0
2006-02-09 09:38:00,0.67795,0.67807,0.6779,0.67793,117900002.0
2006-02-09 09:39:00,0.67797,0.67797,0.67781,0.67785,66499998.0
2006-02-09 09:40:00,0.67797,0.67813,0.67797,0.67803,49000000.0
2006-02-09 09:41:00,0.67793,0.67808,0.67783,0.67791,149300002.0
2006-02-09 09:42:00,0.67779,0.67787,0.67765,0.67765,61600000.0
2006-02-09 09:43:00,0.67765,0.67789,0.67765,0.67786,70100000.0
2006-02-09 09:44:00,0.67792,0.67801,0.67792,0.67793,74999999.0
2006-02-09 09:45:00,0.67782,0.67798,0.67782,0.67798,43900000.0
2006-02-09 09:46:00,0.67789,0.67797,0.67788,0.67789,47099999.0
2006-02-09 09:47:00,0.67788,0.67795,0.6778,0.67795,33000000.0
2006-02-09 09:48:00,0.67788,0.67808,0.67788,0.678,66699999.0
2006-02-09 09:49:00,0.678,0.6781,0.678,0.67809,75299998.0
2006-02-09 09:50:00,0.6781,0.6781,0.678,0.67802,95600002.0
2006-02-09 09:51:00,0.67795,0.67795,0.67781,0.67783,86800000.0
2006-02-09 09:52:00,0.67782,0.67787,0.67773,0.67773,60100000.0
2006-02-09 09:53:00,0.67767,0.67767,0.67752,0.67762,41900000.0
2006-02-09 09:54:00,0.67755,0.67772,0.67744,0.6777,170500001.0
2006-02-09 09:55:00,0.67767,0.67776,0.67756,0.67765,54299999.0
2006-02-09 09:56:00,0.67771,0.67771,0.67753,0.67759,63300000.0
2006-02-09 09:57:00,0.67744,0.67744,0.67726,0.67743,82599999.0
2006-02-09 09:58:00,0.67739,0.67739,0.67731,0.67731,22300000.0
2006-02-09 09:59:00,0.6774,0.67753,0.6774,0.67753,64299999.0
2006-02-09 10:00:00,0.67743,0.67743,0.67719,0.67724,76700000.0
2006-02-09 10:01:00,0.67719,0.67719,0.67697,0.67702,60100000.0
2006-02-09 10:02:00,0.677,0.67711,0.67692,0.677,111899998.0
2006-02-09 10:03:00,0.677,0.67713,0.67698,0.67707,98200001.0
2006-02-09 10:04:00,0.67713,0.6772,0.67713,0.67713,46900001.0
2006-02-09 10:05:00,0.67724,0.67746,0.67709,0.67709,58199999.0
2006-02-09 10:06:00,0.67735,0.67735,0.67722,0.67735,88500001.0
2006-02-09 10:07:00,0.67729,0.67729,0.67721,0.67723,92400002.0
2006-02-09 10:08:00,0.67718,0.67723,0.6771,0.67723,61300000.0
2006-02-09 10:09:00,0.67706,0.67733,0.67706,0.6772,143299998.0
2006-02-09 10:10:00,0.6771,0.67715,0.6771,0.67715,51799999.0
2006-02-09 10:11:00,0.67708,0.67708,0.67697,0.67697,20700000.0
2006-02-09 10:12:00,0.67689,0.67701,0.67689,0.67701,24700000.0
2006-02-09 10:13:00,0.67701,0.67715,0.67701,0.67713,133500002.0
2006-02-09 10:14:00,0.67711,0.67711,0.67706,0.67706,26299999.0
2006-02-09 10:15:00,0.67702,0.67702,0.6769,0.6769,43700000.0
2006-02-09 10:16:00,0.67701,0.6771,0.67697,0.677,101199998.0
2006-02-09 10:17:00,0.67702,0.67702,0.67693,0.67697,55900000.0
2006-02-09 10:18:00,0.67697,0.67697,0.67681,0.67697,85600001.0
2006-02-09 10:19:00,0.67695,0.67711,0.67695,0.67704,104999999.0
2006-02-09 10:20:00,0.67703,0.67724,0.67703,0.6772,69900000.0
2006-02-09 10:21:00,0.67728,0.6773,0.67721,0.67721,73299999.0
2006-02-09 10:22:00,0.67712,0.67725,0.67712,0.67725,76300000.0
2006-02-09 10:23:00,0.67723,0.67725,0.67715,0.67715,115100000.0
2006-02-09 10:24:00,0.6772,0.67725,0.6772,0.67725,81700000.0
2006-02-09 10:25:00,0.67723,0.67723,0.67713,0.67715,52700000.0
2006-02-09 10:26:00,0.67704,0.67717,0.67702,0.67702,106500001.0
2006-02-09 10:27:00,0.67707,0.67713,0.677,0.67713,84799997.0
2006-02-09 10:28:00,0.67718,0.67722,0.67714,0.67714,51000000.0
2006-02-09 10:29:00,0.67725,0.67725,0.6772,0.67722,47500002.0
2006-02-09 10:30:00,0.67725,0.67725,0.67715,0.67725,91200000.0
2006-02-09 10:31:00,0.67723,0.6774,0.67723,0.6774,115500000.0
2006-02-09 10:32:00,0.6774,0.6774,0.67738,0.67738,60400002.0
2006-02-09 10:33:00,0.67759,0.67765,0.67759,0.67765,15800000.0
2006-02-09 10:34:00,0.67775,0.6779,0.67775,0.67787,87599999.0
2006-02-09 10:35:00,0.67782,0.67788,0.67767,0.67767,68900000.0
2006-02-09 10:36:00,0.67769,0.67785,0.67769,0.67785,40500000.0
2006-02-09 10:37:00,0.67786,0.67797,0.67786,0.67794,98000001.0
2006-02-09 10:38:00,0.67782,0.67782,0.6777,0.67775,42900000.0
2006-02-09 10:39:00,0.67775,0.67797,0.67775,0.6778,92399998.0
2006-02-09 10:40:00,0.67786,0.67786,0.67764,0.67781,118299999.0
2006-02-09 10:41:00,0.67775,0.6779,0.67775,0.67785,111599998.0
2006-02-09 10:42:00,0.6779,0.6779,0.6778,0.6779,66499999.0
2006-02-09 10:43:00,0.67782,0.67791,0.67782,0.67787,98299999.0
2006-02-09 10:44:00,0.67792,0.67792,0.67782,0.6779,116999998.0
2006-02-09 10:45:00,0.67794,0.67794,0.67782,0.67792,106000000.0
2006-02-09 10:46:00,0.67782,0.67785,0.6778,0.67785,36400000.0
2006-02-09 10:47:00,0.6777,0.67788,0.6777,0.67788,135400001.0
2006-02-09 10:48:00,0.67785,0.67785,0.6778,0.67785,52100000.0
2006-02-09 10:49:00,0.67785,0.67785,0.6778,0.6778,63000000.0
2006-02-09 10:50:00,0.67784,0.67805,0.67771,0.67805,85300000.0
2006-02-09 10:51:00,0.67832,0.67888,0.67832,0.67888,83700001.0
2006-02-09 10:52:00,0.6788,0.67888,0.67869,0.67883,113999998.0
2006-02-09 10:53:00,0.67876,0.67883,0.67872,0.67883,104799996.0
2006-02-09 10:54:00,0.67887,0.67916,0.67887,0.67896,46599999.0
2006-02-09 10:55:00,0.6788,0.6788,0.67871,0.67873,52699999.0
2006-02-09 10:56:00,0.67866,0.67866,0.67849,0.67849,29500000.0
2006-02-09 10:57:00,0.67853,0.67884,0.67853,0.67881,67700000.0
2006-02-09 10:58:00,0.67888,0.67895,0.67881,0.67885,92000000.0
2006-02-09 10:59:00,0.67884,0.67889,0.67875,0.67879,109599997.0
2006-02-09 11:00:00,0.67876,0.67886,0.67854,0.67883,157600001.0
2006-02-09 11:01:00,0.6788,0.67881,0.67858,0.67877,145500004.0
2006-02-09 11:02:00,0.67864,0.67864,0.67848,0.67848,96299999.0
2006-02-09 11:03:00,0.67839,0.6786,0.67837,0.6785,133599999.0
2006-02-09 11:04:00,0.67843,0.67843,0.67825,0.67828,105900001.0
2006-02-09 11:05:00,0.6785,0.6786,0.67845,0.67858,52400000.0
2006-02-09 11:06:00,0.6785,0.67859,0.67844,0.67844,68200000.0
2006-02-09 11:07:00,0.67845,0.67847,0.67823,0.67823,73399999.0
2006-02-09 11:08:00,0.67814,0.67825,0.67811,0.67811,50000000.0
2006-02-09 11:09:00,0.67796,0.67796,0.67789,0.67789,37799999.0
2006-02-09 11:10:00,0.67783,0.67809,0.67777,0.67809,139900000.0
2006-02-09 11:11:00,0.67806,0.67806,0.67794,0.67803,120800001.0
2006-02-09 11:12:00,0.678,0.678,0.67775,0.67778,91200000.0
2006-02-09 11:13:00,0.67768,0.67783,0.67768,0.6778,102100000.0
2006-02-09 11:14:00,0.67777,0.67783,0.67772,0.6778,134200001.0
2006-02-09 11:15:00,0.67785,0.67785,0.6778,0.6778,92199999.0
2006-02-09 11:16:00,0.67785,0.67785,0.67765,0.6778,93000001.0
2006-02-09 11:17:00,0.67781,0.67786,0.67778,0.67778,85800000.0
2006-02-09 11:18:00,0.67773,0.67775,0.6777,0.67775,114699999.0
2006-02-09 11:19:00,0.6776,0.67785,0.6776,0.67775,168699998.0
2006-02-09 11:20:00,0.67762,0.67762,0.67741,0.67741,61900000.0
2006-02-09 11:21:00,0.67744,0.67782,0.67744,0.67768,65099999.0
2006-02-09 11:22:00,0.6777,0.6779,0.6777,0.67787,87700000.0
2006-02-09 11:23:00,0.67803,0.67806,0.678,0.678,118600000.0
2006-02-09 11:24:00,0.67787,0.67796,0.6778,0.67785,112800000.0
2006-02-09 11:25:00,0.67783,0.67793,0.67778,0.67778,78300000.0
2006-02-09 11:26:00,0.6778,0.67785,0.67775,0.67775,104799998.0
2006-02-09 11:27:00,0.67776,0.67785,0.67776,0.67782,55600000.0
2006-02-09 11:28:00,0.67785,0.67785,0.67775,0.6778,83600002.0
2006-02-09 11:29:00,0.67785,0.67785,0.67775,0.67775,107900001.0
2006-02-09 11:30:00,0.67776,0.67776,0.67746,0.67746,76499999.0
2006-02-09 11:31:00,0.67741,0.67741,0.67723,0.67724,136200000.0
2006-02-09 11:32:00,0.67738,0.67751,0.67738,0.67745,83600001.0
2006-02-09 11:33:00,0.67748,0.67753,0.6774,0.67753,69299998.0
2006-02-09 11:34:00,0.67751,0.67751,0.6773,0.67738,95199998.0
2006-02-09 11:35:00,0.67751,0.67753,0.67739,0.6775,56500000.0
2006-02-09 11:36:00,0.67738,0.67742,0.67729,0.67737,60799999.0
2006-02-09 11:37:00,0.6774,0.6774,0.67728,0.67728,77000001.0
2006-02-09 11:38:00,0.67731,0.67738,0.67725,0.67736,168999999.0
2006-02-09 11:39:00,0.6773,0.67735,0.67727,0.6773,117899998.0
2006-02-09 11:40:00,0.67726,0.67738,0.67726,0.67733,69100000.0
2006-02-09 11:41:00,0.67727,0.6774,0.67727,0.67735,103300001.0
2006-02-09 11:42:00,0.6773,0.67735,0.6773,0.6773,76599999.0
2006-02-09 11:43:00,0.6773,0.67735,0.67725,0.67727,74199999.0
2006-02-09 11:44:00,0.67737,0.67741,0.67727,0.67727,48400000.0
2006-02-09 11:45:00,0.6773,0.6774,0.6773,0.6773,105400000.0
2006-02-09 11:46:00,0.67735,0.67735,0.6772,0.6773,41400000.0
2006-02-09 11:47:00,0.67745,0.6775,0.67741,0.67743,158700001.0
2006-02-09 11:48:00,0.67745,0.67755,0.67745,0.67745,78100000.0
2006-02-09 11:49:00,0.6776,0.67772,0.67756,0.6776,77700000.0
2006-02-09 11:50:00,0.67755,0.6776,0.67745,0.67748,65500001.0
2006-02-09 11:51:00,0.67752,0.67755,0.6775,0.6775,61700000.0
2006-02-09 11:52:00,0.67755,0.67755,0.67745,0.67755,87999997.0
2006-02-09 11:53:00,0.67755,0.67755,0.67745,0.6775,85699999.0
2006-02-09 11:54:00,0.67759,0.67762,0.67755,0.67758,50399999.0
2006-02-09 11:55:00,0.6775,0.67758,0.6775,0.6775,77800000.0
2006-02-09 11:56:00,0.67758,0.67758,0.67756,0.67758,35900000.0
2006-02-09 11:57:00,0.6775,0.67755,0.67748,0.6775,94500002.0
2006-02-09 11:58:00,0.67755,0.67755,0.67748,0.6775,108600000.0
2006-02-09 11:59:00,0.67755,0.67763,0.67755,0.67763,67999999.0
2006-02-09 12:00:00,0.67763,0.67763,0.6775,0.67757,54200000.0
2006-02-09 12:01:00,0.6775,0.67755,0.6774,0.6775,171800002.0
2006-02-09 12:02:00,0.6775,0.6776,0.67742,0.67752,109499997.0
2006-02-09 12:03:00,0.67752,0.67752,0.67745,0.6775,35000000.0
2006-02-09 12:04:00,0.67752,0.67752,0.6774,0.6775,73999999.0
2006-02-09 12:05:00,0.67747,0.67749,0.67744,0.67744,69800000.0
2006-02-09 12:06:00,0.67742,0.67756,0.67741,0.67745,125100000.0
2006-02-09 12:07:00,0.67731,0.67731,0.67696,0.67721,137700000.0
2006-02-09 12:08:00,0.67725,0.67731,0.67723,0.67723,55700000.0
2006-02-09 12:09:00,0.6772,0.6772,0.67708,0.67715,53300000.0
2006-02-09 12:10:00,0.6771,0.67723,0.67703,0.67723,95199999.0
2006-02-09 12:11:00,0.6773,0.6774,0.67717,0.67717,55100001.0
2006-02-09 12:12:00,0.677,0.67717,0.677,0.67717,37799999.0
2006-02-09 12:13:00,0.67717,0.67728,0.67712,0.67728,110399999.0
2006-02-09 12:14:00,0.67732,0.67732,0.67721,0.67721,75300000.0
2006-02-09 12:15:00,0.67721,0.67733,0.67721,0.67726,97799998.0
2006-02-09 12:16:00,0.6772,0.67723,0.6771,0.6771,49400000.0
2006-02-09 12:17:00,0.67702,0.67711,0.67698,0.67702,97199999.0
2006-02-09 12:18:00,0.67708,0.67708,0.67702,0.67705,47100000.0
2006-02-09 12:19:00,0.67707,0.67713,0.67702,0.67702,59000001.0
2006-02-09 12:20:00,0.67707,0.6771,0.67695,0.67695,96100001.0
2006-02-09 12:21:00,0.6769,0.67712,0.6769,0.67707,108699999.0
2006-02-09 12:22:00,0.67718,0.67721,0.67713,0.67716,79800001.0
2006-02-09 12:23:00,0.67705,0.6773,0.67705,0.6773,138000001.0
2006-02-09 12:24:00,0.67728,0.67728,0.67715,0.67715,15900000.0
2006-02-09 12:25:00,0.67719,0.67737,0.67719,0.67736,43000000.0
2006-02-09 12:26:00,0.67732,0.67732,0.67716,0.6772,82499999.0
2006-02-09 12:27:00,0.6772,0.67725,0.6772,0.67725,17600000.0
2006-02-09 12:28:00,0.6772,0.67728,0.67717,0.67725,67100002.0
2006-02-09 12:29:00,0.67727,0.67733,0.67727,0.67733,20600000.0
2006-02-09 12:30:00,0.67732,0.67732,0.6772,0.6772,61300000.0
2006-02-09 12:31:00,0.6773,0.67745,0.67715,0.67733,81499999.0
2006-02-09 12:32:00,0.67743,0.6775,0.67733,0.67733,144499998.0
2006-02-09 12:33:00,0.6774,0.67741,0.67732,0.67732,39100000.0
2006-02-09 12:34:00,0.67736,0.67737,0.67721,0.6773,138300000.0
2006-02-09 12:35:00,0.67728,0.67731,0.67722,0.67727,83700000.0
2006-02-09 12:36:00,0.6772,0.67728,0.677,0.67717,72200000.0
2006-02-09 12:37:00,0.67712,0.67728,0.67712,0.67718,90300000.0
2006-02-09 12:38:00,0.67725,0.67728,0.677,0.67725,106099998.0
2006-02-09 12:39:00,0.67725,0.67725,0.67715,0.67725,112899999.0
2006-02-09 12:40:00,0.6772,0.6773,0.677,0.6773,101800001.0
2006-02-09 12:41:00,0.67717,0.67717,0.6771,0.6771,19999999.0
2006-02-09 12:42:00,0.67701,0.67701,0.67695,0.67698,67200000.0
2006-02-09 12:43:00,0.67703,0.67703,0.677,0.67702,61400000.0
2006-02-09 12:44:00,0.67694,0.67694,0.67672,0.6768,111900000.0
2006-02-09 12:45:00,0.67689,0.67691,0.67689,0.67691,15100000.0
2006-02-09 12:46:00,0.6769,0.6769,0.67675,0.67675,35800000.0
2006-02-09 12:47:00,0.67674,0.6768,0.67671,0.67676,109899998.0
2006-02-09 12:48:00,0.67667,0.67667,0.67649,0.67652,102000002.0
2006-02-09 12:49:00,0.67639,0.67639,0.67612,0.67637,87999999.0
2006-02-09 12:50:00,0.67636,0.67649,0.67632,0.67633,73200000.0
2006-02-09 12:51:00,0.67646,0.67646,0.67627,0.6763,93100002.0
2006-02-09 12:52:00,0.67625,0.67639,0.67619,0.67629,120099998.0
2006-02-09 12:53:00,0.67627,0.67642,0.67627,0.67632,102600000.0
2006-02-09 12:54:00,0.6763,0.67635,0.6763,0.67635,34300000.0
2006-02-09 12:55:00,0.67627,0.67645,0.6762,0.67635,136600001.0
2006-02-09 12:56:00,0.67628,0.67633,0.67616,0.67624,129999999.0
2006-02-09 12:57:00,0.67623,0.67632,0.67623,0.6763,57699999.0
2006-02-09 12:58:00,0.67633,0.67637,0.67626,0.67632,87100001.0
2006-02-09 12:59:00,0.67637,0.67637,0.67633,0.67633,28600000.0
2006-02-09 13:00:00,0.67637,0.67645,0.67637,0.6764,24700000.0
2006-02-09 13:01:00,0.67643,0.67647,0.6764,0.67645,82600000.0
2006-02-09 13:02:00,0.67638,0.67648,0.67633,0.67638,108300000.0
2006-02-09 13:03:00,0.67618,0.67618,0.67587,0.67594,82900000.0
2006-02-09 13:04:00,0.67588,0.67588,0.67582,0.67587,145200000.0
2006-02-09 13:05:00,0.67596,0.67616,0.67596,0.67608,109200001.0
2006-02-09 13:06:00,0.67598,0.67601,0.67589,0.67589,88900002.0
2006-02-09 13:07:00,0.6757,0.67609,0.6757,0.67606,84999999.0
2006-02-09 13:08:00,0.67586,0.67603,0.6758,0.6758,108599998.0
2006-02-09 13:09:00,0.67607,0.67612,0.67594,0.67594,103900001.0
2006-02-09 13:10:00,0.676,0.67605,0.67595,0.67595,78000001.0
2006-02-09 13:11:00,0.6759,0.67608,0.67589,0.67589,121000001.0
2006-02-09 13:12:00,0.676,0.67611,0.676,0.67607,83900000.0
2006-02-09 13:13:00,0.67598,0.67598,0.67591,0.67597,67400000.0
2006-02-09 13:14:00,0.67586,0.67589,0.67583,0.67583,74200000.0
2006-02-09 13:15:00,0.67585,0.67585,0.6758,0.67585,91800000.0
2006-02-09 13:16:00,0.67585,0.67585,0.67575,0.67575,19900000.0
2006-02-09 13:17:00,0.67577,0.67588,0.67577,0.6758,56500001.0
2006-02-09 13:18:00,0.67575,0.67593,0.67573,0.67573,71199999.0
2006-02-09 13:19:00,0.67582,0.67592,0.67579,0.67592,48500000.0
2006-02-09 13:20:00,0.67582,0.67601,0.67582,0.67601,101900002.0
2006-02-09 13:21:00,0.67603,0.67605,0.67595,0.67595,46199999.0
2006-02-09 13:22:00,0.67597,0.6761,0.67595,0.67598,102700000.0
2006-02-09 13:23:00,0.67603,0.67603,0.67592,0.67597,116100000.0
2006-02-09 13:24:00,0.67593,0.67613,0.67592,0.67592,122600000.0
2006-02-09 13:25:00,0.67607,0.67617,0.67607,0.67617,65999998.0
2006-02-09 13:26:00,0.67622,0.67622,0.67595,0.67622,97300001.0
2006-02-09 13:27:00,0.67625,0.67625,0.67608,0.67608,88099998.0
2006-02-09 13:28:00,0.6762,0.67625,0.67615,0.6762,126299999.0
2006-02-09 13:29:00,0.67615,0.67617,0.67603,0.67616,124000001.0
2006-02-09 13:30:00,0.67605,0.67615,0.67605,0.67615,125400001.0
2006-02-09 13:31:00,0.6761,0.67614,0.67604,0.67613,60699999.0
2006-02-09 13:32:00,0.67607,0.6761,0.676,0.676,79500000.0
2006-02-09 13:33:00,0.67608,0.67618,0.67608,0.67618,104200002.0
2006-02-09 13:34:00,0.67614,0.67628,0.67614,0.67627,60700000.0
2006-02-09 13:35:00,0.67635,0.6764,0.67623,0.67628,120400000.0
2006-02-09 13:36:00,0.6763,0.67635,0.67625,0.6763,74000000.0
2006-02-09 13:37:00,0.67637,0.67651,0.67635,0.67643,102799998.0
2006-02-09 13:38:00,0.67641,0.67644,0.67636,0.67638,53400001.0
2006-02-09 13:39:00,0.67635,0.67635,0.6763,0.6763,68700000.0
2006-02-09 13:40:00,0.67637,0.67651,0.67637,0.6765,52100000.0
2006-02-09 13:41:00,0.67631,0.67645,0.67621,0.67634,153600002.0
2006-02-09 13:42:00,0.6762,0.6763,0.6761,0.6761,99500002.0
2006-02-09 13:43:00,0.67615,0.6763,0.67615,0.6763,73700000.0
2006-02-09 13:44:00,0.67635,0.67635,0.67615,0.6763,102900001.0
2006-02-09 13:45:00,0.6763,0.6764,0.67622,0.6764,97900000.0
2006-02-09 13:46:00,0.67642,0.67648,0.67625,0.67626,45000000.0
2006-02-09 13:47:00,0.67628,0.67643,0.67628,0.6764,114899998.0
2006-02-09 13:48:00,0.67638,0.67651,0.67635,0.67635,85000000.0
2006-02-09 13:49:00,0.67643,0.67643,0.67637,0.6764,54299999.0
2006-02-09 13:50:00,0.67654,0.67672,0.67654,0.67661,67000000.0
2006-02-09 13:51:00,0.67649,0.67673,0.67649,0.67673,66400000.0
2006-02-09 13:52:00,0.67679,0.67687,0.67667,0.67687,94599999.0
2006-02-09 13:53:00,0.67698,0.67702,0.67689,0.677,99399999.0
2006-02-09 13:54:00,0.67702,0.67708,0.67702,0.67708,78900000.0
2006-02-09 13:55:00,0.67708,0.67715,0.67702,0.67709,82900002.0
2006-02-09 13:56:00,0.67708,0.67711,0.67698,0.67698,56200000.0
2006-02-09 13:57:00,0.67706,0.67706,0.6769,0.67693,71500000.0
2006-02-09 13:58:00,0.67693,0.67693,0.67683,0.67683,30300000.0
2006-02-09 13:59:00,0.67675,0.67685,0.67675,0.67676,75799999.0
2006-02-09 14:00:00,0.6767,0.6767,0.67638,0.67662,43600000.0
2006-02-09 14:01:00,0.6767,0.67675,0.67665,0.6767,79700000.0
2006-02-09 14:02:00,0.67672,0.6768,0.6766,0.67664,91000000.0
2006-02-09 14:03:00,0.6768,0.67698,0.6768,0.67687,110600001.0
2006-02-09 14:04:00,0.67695,0.677,0.6769,0.677,93899999.0
2006-02-09 14:05:00,0.67695,0.677,0.67688,0.67695,155400002.0
2006-02-09 14:06:00,0.67698,0.67709,0.67691,0.67697,89200000.0
2006-02-09 14:07:00,0.67695,0.67698,0.6769,0.67698,70600000.0
2006-02-09 14:08:00,0.67685,0.67693,0.67684,0.67691,69200000.0
2006-02-09 14:09:00,0.67685,0.67685,0.67675,0.67675,87300000.0
2006-02-09 14:10:00,0.67682,0.67682,0.67663,0.67663,69299999.0
2006-02-09 14:11:00,0.67663,0.67663,0.67662,0.67663,34200000.0
2006-02-09 14:12:00,0.67665,0.67672,0.67665,0.67665,77399999.0
2006-02-09 14:13:00,0.67661,0.6767,0.67654,0.67662,32100000.0
2006-02-09 14:14:00,0.67657,0.67661,0.6765,0.6765,138200002.0
2006-02-09 14:15:00,0.67652,0.67655,0.6765,0.67655,35499999.0
2006-02-09 14:16:00,0.67645,0.67655,0.67645,0.67652,71699998.0
2006-02-09 14:17:00,0.6764,0.6764,0.6763,0.6763,14300000.0
2006-02-09 14:18:00,0.67616,0.67647,0.67616,0.67634,105400000.0
2006-02-09 14:19:00,0.6763,0.67649,0.67627,0.67629,149799998.0
2006-02-09 14:20:00,0.67616,0.67622,0.67608,0.67622,125800000.0
2006-02-09 14:21:00,0.67619,0.6763,0.67611,0.6763,50000001.0
2006-02-09 14:22:00,0.6763,0.67639,0.67622,0.67633,56200000.0
2006-02-09 14:23:00,0.67627,0.67629,0.67617,0.67622,72500000.0
2006-02-09 14:24:00,0.67639,0.67648,0.67636,0.67637,81099999.0
2006-02-09 14:25:00,0.6763,0.67646,0.6763,0.67638,119699995.0
2006-02-09 14:26:00,0.67636,0.6764,0.67623,0.67629,89100000.0
2006-02-09 14:27:00,0.67632,0.6764,0.67625,0.67625,148400002.0
2006-02-09 14:28:00,0.6762,0.6762,0.6762,0.6762,33300000.0
2006-02-09 14:29:00,0.67622,0.67639,0.67613,0.67636,97700000.0
2006-02-09 14:30:00,0.6764,0.6764,0.67616,0.67625,124900002.0
2006-02-09 14:31:00,0.67615,0.67615,0.67595,0.67595,106200002.0
2006-02-09 14:32:00,0.67593,0.67601,0.6758,0.67596,108500002.0
2006-02-09 14:33:00,0.67605,0.67605,0.67598,0.67598,31400000.0
2006-02-09 14:34:00,0.67611,0.67622,0.67601,0.67618,45499999.0
2006-02-09 14:35:00,0.67611,0.6762,0.67609,0.67609,80700000.0
2006-02-09 14:36:00,0.67615,0.67615,0.6761,0.6761,108000002.0
2006-02-09 14:37:00,0.67615,0.67615,0.67607,0.6761,52200001.0
2006-02-09 14:38:00,0.67604,0.67605,0.67597,0.67605,68800000.0
2006-02-09 14:39:00,0.67596,0.67608,0.67596,0.67605,82700000.0
2006-02-09 14:40:00,0.67609,0.67616,0.67607,0.67607,74500000.0
2006-02-09 14:41:00,0.67602,0.67607,0.67595,0.67595,122899999.0
2006-02-09 14:42:00,0.67591,0.67605,0.67587,0.67605,65100000.0
2006-02-09 14:43:00,0.67599,0.67603,0.67588,0.67598,46200000.0
2006-02-09 14:44:00,0.67585,0.67606,0.67585,0.67606,87799998.0
2006-02-09 14:45:00,0.67602,0.67613,0.67602,0.67613,61900001.0
2006-02-09 14:46:00,0.67611,0.67617,0.67607,0.67607,71700001.0
2006-02-09 14:47:00,0.676,0.6762,0.676,0.6761,133999997.0
2006-02-09 14:48:00,0.67615,0.67615,0.67615,0.67615,74800000.0
2006-02-09 14:49:00,0.67622,0.67637,0.67616,0.67616,69900000.0
2006-02-09 14:50:00,0.67606,0.67609,0.67606,0.67609,24799999.0
2006-02-09 14:51:00,0.67602,0.67611,0.676,0.67604,51000001.0
2006-02-09 14:52:00,0.67605,0.67618,0.67583,0.67583,77400000.0
2006-02-09 14:53:00,0.6759,0.6759,0.67575,0.67575,57300002.0
2006-02-09 14:54:00,0.6759,0.676,0.67585,0.67595,67800000.0
2006-02-09 14:55:00,0.67587,0.67589,0.67582,0.67582,124299999.0
2006-02-09 14:56:00,0.6758,0.6759,0.6758,0.6759,18100000.0
2006-02-09 14:57:00,0.67585,0.6759,0.67583,0.67585,47100000.0
2006-02-09 14:58:00,0.67577,0.6759,0.67576,0.67576,38800000.0
2006-02-09 14:59:00,0.67588,0.67588,0.67582,0.67582,63400000.0
2006-02-09 15:00:00,0.67574,0.67574,0.67552,0.67554,65200000.0
2006-02-09 15:01:00,0.67558,0.67571,0.67558,0.67564,120699999.0
2006-02-09 15:02:00,0.67563,0.67563,0.67543,0.67545,79799999.0
2006-02-09 15:03:00,0.6755,0.67555,0.67545,0.67553,88199998.0
2006-02-09 15:04:00,0.67562,0.67588,0.67562,0.6758,54100000.0
2006-02-09 15:05:00,0.67582,0.67582,0.67555,0.67561,59800001.0
2006-02-09 15:06:00,0.67567,0.67577,0.6756,0.67571,135300000.0
2006-02-09 15:07:00,0.67574,0.67589,0.67571,0.67571,111799999.0
2006-02-09 15:08:00,0.67575,0.67594,0.67567,0.67567,127799998.0
2006-02-09 15:09:00,0.67582,0.67582,0.6757,0.6757,40300000.0
2006-02-09 15:10:00,0.67575,0.6758,0.6757,0.6757,58499999.0
2006-02-09 15:11:00,0.67566,0.67588,0.67566,0.67586,57800000.0
2006-02-09 15:12:00,0.67597,0.67602,0.67595,0.67598,77100001.0
2006-02-09 15:13:00,0.67598,0.67601,0.67589,0.67599,93500002.0
2006-02-09 15:14:00,0.67608,0.67608,0.67593,0.67603,94600000.0
2006-02-09 15:15:00,0.67605,0.6761,0.67603,0.67608,85299999.0
2006-02-09 15:16:00,0.67598,0.67603,0.67587,0.67603,103499998.0
2006-02-09 15:17:00,0.67603,0.67624,0.67603,0.6762,93799998.0
2006-02-09 15:18:00,0.67601,0.67601,0.67585,0.67585,66200001.0
2006-02-09 15:19:00,0.67597,0.67608,0.67597,0.67605,136399998.0
2006-02-09 15:20:00,0.67609,0.67631,0.67608,0.67631,108800001.0
2006-02-09 15:21:00,0.6763,0.6763,0.6762,0.6762,50200000.0
2006-02-09 15:22:00,0.67622,0.67622,0.67618,0.67618,4100000.0
2006-02-09 15:23:00,0.67617,0.6762,0.67606,0.67608,101200000.0
2006-02-09 15:24:00,0.67621,0.67624,0.67607,0.6762,136999999.0
2006-02-09 15:25:00,0.67623,0.67623,0.67607,0.67615,180700002.0
2006-02-09 15:26:00,0.67615,0.67625,0.67613,0.6762,85899999.0
2006-02-09 15:27:00,0.67613,0.67625,0.67613,0.6762,88400000.0
2006-02-09 15:28:00,0.67617,0.67637,0.67617,0.67624,92500000.0
2006-02-09 15:29:00,0.67626,0.67639,0.67621,0.67621,101999999.0
2006-02-09 15:30:00,0.67628,0.67634,0.67628,0.67629,46200000.0
2006-02-09 15:31:00,0.67635,0.67635,0.67625,0.67635,84399999.0
2006-02-09 15:32:00,0.67637,0.67641,0.67631,0.67633,35400000.0
2006-02-09 15:33:00,0.67637,0.67637,0.67637,0.67637,23800000.0
2006-02-09 15:34:00,0.67629,0.6765,0.67629,0.67648,43800000.0
2006-02-09 15:35:00,0.6765,0.6765,0.6765,0.6765,15800000.0
2006-02-09 15:36:00,0.67649,0.6766,0.67649,0.6765,60399998.0
2006-02-09 15:37:00,0.6766,0.67689,0.6766,0.67685,70100001.0
2006-02-09 15:38:00,0.677,0.677,0.67688,0.67688,22200000.0
2006-02-09 15:39:00,0.67683,0.67703,0.67681,0.67703,105700001.0
2006-02-09 15:40:00,0.67707,0.67716,0.67686,0.67686,64700001.0
2006-02-09 15:41:00,0.67698,0.67703,0.67687,0.67703,79100000.0
2006-02-09 15:42:00,0.67708,0.67708,0.67692,0.67692,62899999.0
2006-02-09 15:43:00,0.67693,0.67695,0.67681,0.67694,59700000.0
2006-02-09 15:44:00,0.67702,0.67704,0.67697,0.67697,61400000.0
2006-02-09 15:45:00,0.67696,0.67712,0.67696,0.67712,71199999.0
2006-02-09 15:46:00,0.67726,0.67737,0.67705,0.67705,68800000.0
2006-02-09 15:47:00,0.67706,0.67724,0.677,0.67724,71100000.0
2006-02-09 15:48:00,0.67713,0.6772,0.67709,0.67717,68699999.0
2006-02-09 15:49:00,0.67715,0.6773,0.67715,0.6773,93100002.0
2006-02-09 15:50:00,0.6772,0.6772,0.6772,0.6772,35600001.0
2006-02-09 15:51:00,0.67726,0.6773,0.67721,0.67728,39200000.0
2006-02-09 15:52:00,0.67713,0.6773,0.67713,0.67722,91599999.0
2006-02-09 15:53:00,0.67715,0.67725,0.67715,0.67725,93299999.0
2006-02-09 15:54:00,0.67728,0.67733,0.67721,0.67721,60600001.0
2006-02-09 15:55:00,0.6772,0.67728,0.67715,0.67715,79899998.0
2006-02-09 15:56:00,0.6772,0.67722,0.6771,0.6772,80099998.0
2006-02-09 15:57:00,0.67725,0.67725,0.67715,0.67715,123699999.0
2006-02-09 15:58:00,0.67722,0.67722,0.67718,0.67718,36800000.0
2006-02-09 15:59:00,0.6771,0.67722,0.67707,0.67722,41400000.0
2006-02-09 16:00:00,0.67715,0.67721,0.67712,0.67712,59700000.0
2006-02-09 16:01:00,0.67716,0.67729,0.67716,0.67721,84700000.0
2006-02-09 16:02:00,0.6772,0.6772,0.67715,0.67715,82200000.0
2006-02-09 16:03:00,0.67725,0.67725,0.67717,0.67717,23100000.0
2006-02-09 16:04:00,0.6772,0.67725,0.67715,0.67725,52500000.0
2006-02-09 16:05:00,0.67718,0.67729,0.67718,0.67729,39400000.0
2006-02-09 16:06:00,0.67726,0.67726,0.67682,0.67688,105400001.0
2006-02-09 16:07:00,0.67678,0.67684,0.67665,0.67684,137899997.0
2006-02-09 16:08:00,0.67685,0.67685,0.67668,0.67673,94000001.0
2006-02-09 16:09:00,0.67653,0.67663,0.67644,0.67663,84800000.0
2006-02-09 16:10:00,0.67664,0.67675,0.67651,0.67675,89900000.0
2006-02-09 16:11:00,0.67677,0.67685,0.67671,0.6768,45400000.0
2006-02-09 16:12:00,0.67677,0.67683,0.67673,0.67683,65700001.0
2006-02-09 16:13:00,0.67679,0.67683,0.67668,0.67668,54900000.0
2006-02-09 16:14:00,0.6767,0.67682,0.6767,0.67675,31500000.0
2006-02-09 16:15:00,0.67675,0.67698,0.67675,0.67698,144800002.0
2006-02-09 16:16:00,0.6772,0.67723,0.67696,0.67723,95500001.0
2006-02-09 16:17:00,0.67709,0.67721,0.67706,0.67721,68500000.0
2006-02-09 16:18:00,0.67717,0.6773,0.6771,0.6772,92200000.0
2006-02-09 16:19:00,0.6772,0.67725,0.67705,0.67715,121800000.0
2006-02-09 16:20:00,0.6772,0.67729,0.67709,0.67726,61099999.0
2006-02-09 16:21:00,0.67723,0.67723,0.67698,0.67709,63700000.0
2006-02-09 16:22:00,0.6771,0.67716,0.67693,0.67693,108600001.0
2006-02-09 16:23:00,0.67689,0.67701,0.67689,0.677,55900001.0
2006-02-09 16:24:00,0.6771,0.6771,0.67702,0.67702,60400001.0
2006-02-09 16:25:00,0.677,0.6771,0.67694,0.6771,84300001.0
2006-02-09 16:26:00,0.67706,0.67717,0.67706,0.67707,77699999.0
2006-02-09 16:27:00,0.67709,0.67713,0.67704,0.67713,61300000.0
2006-02-09 16:28:00,0.67693,0.67724,0.67693,0.67716,64600000.0
2006-02-09 16:29:00,0.67715,0.67715,0.67705,0.67712,90800000.0
2006-02-09 16:30:00,0.67712,0.67725,0.67712,0.67712,101499999.0
2006-02-09 16:31:00,0.6772,0.67732,0.6772,0.67732,46900000.0
2006-02-09 16:32:00,0.67732,0.67732,0.67721,0.67724,123400000.0
2006-02-09 16:33:00,0.67733,0.67744,0.67726,0.67736,132700002.0
2006-02-09 16:34:00,0.6773,0.67735,0.67727,0.67727,102699999.0
2006-02-09 16:35:00,0.67724,0.67724,0.677,0.67711,65300000.0
2006-02-09 16:36:00,0.67696,0.67703,0.67682,0.67703,110599999.0
2006-02-09 16:37:00,0.67695,0.67716,0.67694,0.67703,121999998.0
2006-02-09 16:38:00,0.67712,0.67719,0.67702,0.67702,61500001.0
2006-02-09 16:39:00,0.67702,0.67707,0.67702,0.67707,20700000.0
2006-02-09 16:40:00,0.67711,0.67712,0.67697,0.67697,74500000.0
2006-02-09 16:41:00,0.67695,0.67695,0.6769,0.67695,77200002.0
2006-02-09 16:42:00,0.67699,0.67701,0.67697,0.67698,55099999.0
2006-02-09 16:43:00,0.67692,0.67704,0.67692,0.677,66100000.0
2006-02-09 16:44:00,0.67702,0.67702,0.67686,0.67686,71700000.0
2006-02-09 16:45:00,0.67695,0.67695,0.67685,0.67685,101800000.0
2006-02-09 16:46:00,0.67699,0.67709,0.67697,0.67709,108299999.0
2006-02-09 16:47:00,0.67713,0.67713,0.67697,0.677,111699999.0
2006-02-09 16:48:00,0.67709,0.67721,0.67697,0.67702,52700000.0
2006-02-09 16:49:00,0.67702,0.67708,0.67702,0.67708,21400000.0
2006-02-09 16:50:00,0.67722,0.67724,0.67705,0.67709,83500001.0
2006-02-09 16:51:00,0.6772,0.67727,0.67711,0.67711,141499999.0
2006-02-09 16:52:00,0.6773,0.67738,0.67729,0.67732,82099999.0
2006-02-09 16:53:00,0.67731,0.6774,0.67731,0.6774,91900000.0
2006-02-09 16:54:00,0.67735,0.67745,0.67731,0.67745,98299999.0
2006-02-09 16:55:00,0.6774,0.6774,0.67724,0.67736,110700001.0
2006-02-09 16:56:00,0.67732,0.67732,0.6771,0.6771,72000000.0
2006-02-09 16:57:00,0.67706,0.67706,0.67671,0.67671,120600001.0
2006-02-09 16:58:00,0.67663,0.67669,0.67649,0.67649,145900002.0
2006-02-09 16:59:00,0.67636,0.67668,0.67626,0.67668,70800000.0
2006-02-09 17:00:00,0.6768,0.67686,0.67649,0.67669,154999999.0
2006-02-09 17:01:00,0.67678,0.67694,0.67666,0.67684,99600000.0
2006-02-09 17:02:00,0.67678,0.67685,0.6767,0.67685,66299999.0
2006-02-09 17:03:00,0.67692,0.67695,0.67665,0.67695,61600000.0
2006-02-09 17:04:00,0.67685,0.67685,0.67663,0.67663,44600000.0
2006-02-09 17:05:00,0.67656,0.67656,0.6763,0.6763,68499999.0
2006-02-09 17:06:00,0.6763,0.67639,0.67607,0.67622,53300000.0
2006-02-09 17:07:00,0.67629,0.67633,0.67623,0.6763,98500000.0
2006-02-09 17:08:00,0.67641,0.67656,0.6764,0.67656,61199999.0
2006-02-09 17:09:00,0.67663,0.67663,0.6765,0.67654,104399998.0
2006-02-09 17:10:00,0.67655,0.67666,0.67655,0.67665,20700000.0
2006-02-09 17:11:00,0.67663,0.67691,0.67663,0.67676,65400000.0
2006-02-09 17:12:00,0.67672,0.6768,0.6767,0.67676,105400000.0
2006-02-09 17:13:00,0.6768,0.67685,0.67678,0.67678,109100000.0
2006-02-09 17:14:00,0.6767,0.67692,0.6767,0.67679,82100000.0
2006-02-09 17:15:00,0.6768,0.67693,0.6768,0.67685,50600000.0
2006-02-09 17:16:00,0.67692,0.67714,0.67692,0.67705,122300001.0
2006-02-09 17:17:00,0.677,0.67716,0.677,0.6771,81499999.0
2006-02-09 17:18:00,0.67712,0.67713,0.67702,0.67713,146499998.0
2006-02-09 17:19:00,0.67718,0.67724,0.6771,0.6771,56899999.0
2006-02-09 17:20:00,0.67722,0.67722,0.67707,0.67711,38200000.0
2006-02-09 17:21:00,0.67707,0.67717,0.67706,0.67717,55300000.0
2006-02-09 17:22:00,0.67715,0.67725,0.67715,0.67725,60800000.0
2006-02-09 17:23:00,0.67715,0.67715,0.67702,0.67715,72999999.0
2006-02-09 17:24:00,0.67717,0.67723,0.67711,0.67723,63599999.0
2006-02-09 17:25:00,0.67724,0.67734,0.67724,0.67734,113799997.0
2006-02-09 17:26:00,0.67733,0.67735,0.67725,0.67725,65400001.0
2006-02-09 17:27:00,0.67735,0.67735,0.6772,0.67735,102800000.0
2006-02-09 17:28:00,0.67723,0.67734,0.67721,0.67722,100200001.0
2006-02-09 17:29:00,0.67728,0.67733,0.67719,0.67728,91600001.0
2006-02-09 17:30:00,0.67725,0.6773,0.6772,0.6772,104000000.0
2006-02-09 17:31:00,0.67716,0.6773,0.67716,0.67718,126599999.0
2006-02-09 17:32:00,0.6771,0.67715,0.67705,0.67705,65200000.0
2006-02-09 17:33:00,0.67711,0.67711,0.67676,0.67701,84900000.0
2006-02-09 17:34:00,0.67705,0.67717,0.67703,0.67703,37200000.0
2006-02-09 17:35:00,0.677,0.67703,0.67695,0.67695,59099999.0
2006-02-09 17:36:00,0.67695,0.67705,0.67693,0.67697,60700000.0
2006-02-09 17:37:00,0.67695,0.67698,0.67695,0.67698,53400000.0
2006-02-09 17:38:00,0.67695,0.67695,0.6769,0.6769,48299999.0
2006-02-09 17:39:00,0.67692,0.67702,0.67692,0.67702,73300001.0
2006-02-09 17:40:00,0.6769,0.67711,0.6769,0.67698,55000000.0
2006-02-09 17:41:00,0.67698,0.67706,0.67694,0.67697,60600000.0
2006-02-09 17:42:00,0.67702,0.67711,0.67697,0.677,49100000.0
2006-02-09 17:43:00,0.67702,0.67702,0.67684,0.67698,91699999.0
2006-02-09 17:44:00,0.67701,0.67702,0.67693,0.67702,86200002.0
2006-02-09 17:45:00,0.67703,0.67703,0.67679,0.67693,78299998.0
2006-02-09 17:46:00,0.67695,0.67695,0.67695,0.67695,33200000.0
2006-02-09 17:47:00,0.67666,0.67698,0.67666,0.67698,38799999.0
2006-02-09 17:48:00,0.67703,0.67703,0.67693,0.67703,101400001.0
2006-02-09 17:49:00,0.67697,0.67702,0.67697,0.67702,13400000.0
2006-02-09 17:50:00,0.67693,0.67699,0.6769,0.6769,83799999.0
2006-02-09 17:51:00,0.6768,0.6769,0.67675,0.67675,106700000.0
2006-02-09 17:52:00,0.67675,0.6768,0.67675,0.6768,24700000.0
2006-02-09 17:53:00,0.67686,0.67691,0.67685,0.67691,88000001.0
2006-02-09 17:54:00,0.6767,0.6767,0.67652,0.67658,54000000.0
2006-02-09 17:55:00,0.67649,0.67669,0.67649,0.67669,28600000.0
2006-02-09 17:56:00,0.67665,0.67675,0.67665,0.6767,109100000.0
2006-02-09 17:57:00,0.67672,0.67688,0.67669,0.67669,84300001.0
2006-02-09 17:58:00,0.67677,0.6768,0.67676,0.6768,60299999.0
2006-02-09 17:59:00,0.67677,0.67683,0.67666,0.67683,153500001.0
2006-02-09 18:00:00,0.67676,0.67677,0.67666,0.67666,46200000.0
2006-02-09 18:01:00,0.6767,0.67675,0.67665,0.6767,108800002.0
2006-02-09 18:02:00,0.67675,0.67675,0.67665,0.6767,59800000.0
2006-02-09 18:03:00,0.6767,0.6768,0.67668,0.6768,251100000.0
2006-02-09 18:04:00,0.67676,0.67712,0.67643,0.67712,177700000.0
2006-02-09 18:05:00,0.67725,0.67735,0.67712,0.67712,346599995.0
2006-02-09 18:06:00,0.67721,0.67732,0.67717,0.67729,93100000.0
2006-02-09 18:07:00,0.67729,0.67737,0.67717,0.6772,284199997.0
2006-02-09 18:08:00,0.67718,0.6773,0.67718,0.67722,84399999.0
2006-02-09 18:09:00,0.67725,0.67725,0.67705,0.67725,210100000.0
2006-02-09 18:10:00,0.6772,0.67725,0.67715,0.6772,124800000.0
2006-02-09 18:11:00,0.67724,0.67727,0.67722,0.67726,51800000.0
2006-02-09 18:12:00,0.67725,0.67725,0.67682,0.67684,92099999.0
2006-02-09 18:13:00,0.67696,0.67696,0.67694,0.67694,28700000.0
2006-02-09 18:14:00,0.67701,0.67701,0.67691,0.67692,81300001.0
2006-02-09 18:15:00,0.6769,0.677,0.6769,0.67695,174400001.0
2006-02-09 18:16:00,0.67694,0.677,0.67682,0.67689,320799998.0
2006-02-09 18:17:00,0.67676,0.67688,0.67676,0.67685,195500002.0
2006-02-09 18:18:00,0.67685,0.67713,0.67685,0.67697,423399996.0
2006-02-09 18:19:00,0.67691,0.67701,0.67675,0.67689,226300000.0
2006-02-09 18:20:00,0.67696,0.67708,0.67695,0.67705,110099998.0
2006-02-09 18:21:00,0.677,0.67705,0.677,0.67705,165600000.0
2006-02-09 18:22:00,0.677,0.67705,0.67695,0.677,96100000.0
2006-02-09 18:23:00,0.67698,0.67705,0.67695,0.67705,299200001.0
2006-02-09 18:24:00,0.67702,0.67712,0.67683,0.67689,305499998.0
2006-02-09 18:25:00,0.67683,0.67685,0.67675,0.67678,175800002.0
2006-02-09 18:26:00,0.67675,0.67685,0.67675,0.67685,204999998.0
2006-02-09 18:27:00,0.6768,0.67693,0.67679,0.67693,269399999.0
2006-02-09 18:28:00,0.6769,0.67695,0.67675,0.67682,198999996.0
2006-02-09 18:29:00,0.67684,0.67694,0.67681,0.67693,265899997.0
2006-02-09 18:30:00,0.67697,0.67729,0.67697,0.67729,92900000.0
2006-02-09 18:31:00,0.6773,0.67735,0.67725,0.6773,197699996.0
2006-02-09 18:32:00,0.67726,0.67727,0.6772,0.6772,57600002.0
2006-02-09 18:33:00,0.67725,0.67725,0.6771,0.67712,204100001.0
2006-02-09 18:34:00,0.67723,0.67737,0.67723,0.67728,136099998.0
2006-02-09 18:35:00,0.67734,0.67765,0.67734,0.67752,128200000.0
2006-02-09 18:36:00,0.67755,0.67757,0.67738,0.67738,207500003.0
2006-02-09 18:37:00,0.67739,0.67748,0.67738,0.6774,67000001.0
2006-02-09 18:38:00,0.67729,0.67743,0.67729,0.67743,168900002.0
2006-02-09 18:39:00,0.67733,0.67733,0.67698,0.6771,339699997.0
2006-02-09 18:40:00,0.67705,0.67717,0.677,0.67717,80300000.0
2006-02-09 18:41:00,0.6771,0.67725,0.677,0.67703,236100003.0
2006-02-09 18:42:00,0.6771,0.67715,0.67705,0.67715,123199999.0
2006-02-09 18:43:00,0.6771,0.67728,0.67695,0.67715,658200003.0
2006-02-09 18:44:00,0.67715,0.67718,0.67703,0.67713,331900001.0
2006-02-09 18:45:00,0.67723,0.67731,0.67713,0.6772,481799998.0
2006-02-09 18:46:00,0.67719,0.6772,0.67707,0.6771,117299997.0
2006-02-09 18:47:00,0.67706,0.67708,0.67691,0.67691,138800001.0
2006-02-09 18:48:00,0.67685,0.67685,0.6767,0.6767,135200000.0
2006-02-09 18:49:00,0.67672,0.67696,0.67672,0.67679,131900002.0
2006-02-09 18:50:00,0.67675,0.67675,0.67665,0.67673,82800000.0
2006-02-09 18:51:00,0.67665,0.67675,0.67665,0.67673,110600001.0
2006-02-09 18:52:00,0.67677,0.67682,0.67675,0.67679,105999996.0
2006-02-09 18:53:00,0.67679,0.6769,0.67671,0.6769,79500000.0
2006-02-09 18:54:00,0.677,0.67706,0.67685,0.6769,71500000.0
2006-02-09 18:55:00,0.67695,0.67695,0.67676,0.67681,164200002.0
2006-02-09 18:56:00,0.67683,0.67685,0.6768,0.6768,67700000.0
2006-02-09 18:57:00,0.67683,0.67685,0.67675,0.6768,58600000.0
2006-02-09 18:58:00,0.6768,0.67685,0.6768,0.67685,98499999.0
2006-02-09 18:59:00,0.67675,0.67699,0.67675,0.67699,233000000.0
2006-02-09 19:00:00,0.67698,0.67698,0.67685,0.67697,173400002.0
2006-02-09 19:01:00,0.67701,0.67701,0.67683,0.67683,71800000.0
2006-02-09 19:02:00,0.6769,0.6769,0.6768,0.6769,75100000.0
2006-02-09 19:03:00,0.67685,0.67695,0.67685,0.67685,202900000.0
2006-02-09 19:04:00,0.67685,0.677,0.6768,0.6768,139699998.0
2006-02-09 19:05:00,0.6768,0.67693,0.6768,0.6769,93200000.0
2006-02-09 19:06:00,0.67688,0.67693,0.6768,0.67682,180399999.0
2006-02-09 19:07:00,0.67685,0.6769,0.67665,0.67675,304899999.0
2006-02-09 19:08:00,0.67681,0.67683,0.67666,0.67678,138399996.0
2006-02-09 19:09:00,0.67682,0.67685,0.67675,0.67683,91599999.0
2006-02-09 19:10:00,0.67688,0.677,0.67688,0.67692,61400000.0
2006-02-09 19:11:00,0.67688,0.67714,0.67688,0.6771,196899998.0
2006-02-09 19:12:00,0.67706,0.67716,0.67706,0.67716,41300000.0
2006-02-09 19:13:00,0.67715,0.67725,0.6771,0.6772,49500000.0
2006-02-09 19:14:00,0.67722,0.67722,0.6771,0.6771,118099999.0
2006-02-09 19:15:00,0.6771,0.67715,0.6771,0.6771,107800001.0
2006-02-09 19:16:00,0.67705,0.67715,0.67705,0.67715,58600001.0
2006-02-09 19:17:00,0.6771,0.67715,0.67695,0.67707,97800000.0
2006-02-09 19:18:00,0.6771,0.67715,0.67708,0.67715,53300000.0
2006-02-09 19:19:00,0.67702,0.67706,0.67698,0.67698,68600000.0
2006-02-09 19:20:00,0.67688,0.677,0.67677,0.67687,102800000.0
2006-02-09 19:21:00,0.67684,0.67687,0.67671,0.67687,143500001.0
2006-02-09 19:22:00,0.67691,0.67695,0.67684,0.67695,108299999.0
2006-02-09 19:23:00,0.67685,0.67695,0.67685,0.6769,84399999.0
2006-02-09 19:24:00,0.67697,0.67702,0.67691,0.67691,60499999.0
2006-02-09 19:25:00,0.67697,0.67707,0.67697,0.67698,45399999.0
2006-02-09 19:26:00,0.677,0.67705,0.677,0.67705,49600000.0
2006-02-09 19:27:00,0.677,0.67704,0.67687,0.67687,198100000.0
2006-02-09 19:28:00,0.67707,0.67707,0.67687,0.67693,93999999.0
2006-02-09 19:29:00,0.67695,0.67705,0.6769,0.677,78000001.0
2006-02-09 19:30:00,0.67705,0.67705,0.677,0.67705,76100000.0
2006-02-09 19:31:00,0.67708,0.67708,0.6769,0.67705,99200001.0
2006-02-09 19:32:00,0.6771,0.67738,0.6771,0.67726,111500001.0
2006-02-09 19:33:00,0.67721,0.67726,0.67714,0.67724,63400000.0
2006-02-09 19:34:00,0.67726,0.67735,0.67716,0.67727,132299999.0
2006-02-09 19:35:00,0.6772,0.6772,0.67705,0.67719,199799997.0
2006-02-09 19:36:00,0.67725,0.67733,0.67719,0.67727,193899998.0
2006-02-09 19:37:00,0.6773,0.67735,0.67728,0.67728,102399999.0
2006-02-09 19:38:00,0.67732,0.67732,0.67719,0.67721,76900000.0
2006-02-09 19:39:00,0.6773,0.67743,0.6773,0.67739,202199998.0
2006-02-09 19:40:00,0.67756,0.67769,0.67756,0.67767,77400001.0
2006-02-09 19:41:00,0.67775,0.67783,0.67759,0.67759,84800000.0
2006-02-09 19:42:00,0.6775,0.67753,0.67746,0.67746,64800000.0
2006-02-09 19:43:00,0.67747,0.67751,0.67737,0.67737,87599999.0
2006-02-09 19:44:00,0.67747,0.6775,0.6773,0.67742,117100001.0
2006-02-09 19:45:00,0.67745,0.67755,0.6774,0.6774,65800000.0
2006-02-09 19:46:00,0.67746,0.67769,0.67743,0.67769,73200000.0
2006-02-09 19:47:00,0.6777,0.6777,0.67757,0.67758,41900000.0
2006-02-09 19:48:00,0.67756,0.67765,0.67753,0.67753,70500000.0
2006-02-09 19:49:00,0.6775,0.67789,0.67747,0.67756,107200002.0
2006-02-09 19:50:00,0.67772,0.67775,0.67763,0.67768,122999999.0
2006-02-09 19:51:00,0.67775,0.67788,0.67773,0.67783,150500000.0
2006-02-09 19:52:00,0.67777,0.67777,0.67749,0.67771,177699996.0
2006-02-09 19:53:00,0.67772,0.67772,0.67723,0.67723,144199999.0
2006-02-09 19:54:00,0.67723,0.67747,0.67723,0.67743,132000001.0
2006-02-09 19:55:00,0.67732,0.6775,0.67732,0.6775,237100002.0
2006-02-09 19:56:00,0.67749,0.67751,0.67739,0.6774,298699998.0
2006-02-09 19:57:00,0.6775,0.67765,0.67739,0.67739,118900001.0
2006-02-09 19:58:00,0.67743,0.67775,0.67743,0.67774,207899999.0
2006-02-09 19:59:00,0.6778,0.67785,0.67775,0.67775,120100001.0
2006-02-09 20:00:00,0.67777,0.67788,0.67775,0.6778,278900003.0
2006-02-09 20:01:00,0.6778,0.67785,0.67773,0.67783,137800000.0
2006-02-09 20:02:00,0.67785,0.67785,0.6778,0.6778,76400001.0
2006-02-09 20:03:00,0.6779,0.6779,0.6778,0.67787,114300001.0
2006-02-09 20:04:00,0.67785,0.6779,0.67775,0.67785,82700000.0
2006-02-09 20:05:00,0.6779,0.6779,0.67775,0.67778,182200001.0
2006-02-09 20:06:00,0.6779,0.6779,0.67775,0.67785,274500002.0
2006-02-09 20:07:00,0.67785,0.67788,0.67775,0.67775,63600000.0
2006-02-09 20:08:00,0.6778,0.67785,0.6778,0.67782,65000000.0
2006-02-09 20:09:00,0.67785,0.6779,0.6776,0.6778,98500002.0
2006-02-09 20:10:00,0.67775,0.67785,0.67775,0.67785,127600001.0
2006-02-09 20:11:00,0.6778,0.67782,0.6778,0.67782,31800000.0
2006-02-09 20:12:00,0.67785,0.67785,0.67775,0.6778,100300001.0
2006-02-09 20:13:00,0.67788,0.6779,0.67755,0.6778,63600000.0
2006-02-09 20:14:00,0.67788,0.6779,0.6778,0.6779,152199997.0
2006-02-09 20:15:00,0.6778,0.67785,0.6778,0.67785,62200000.0
2006-02-09 20:16:00,0.67785,0.67795,0.67775,0.67775,449499999.0
2006-02-09 20:17:00,0.67772,0.67788,0.67772,0.67785,169300000.0
2006-02-09 20:18:00,0.67782,0.67785,0.67777,0.67785,142799999.0
2006-02-09 20:19:00,0.67785,0.67785,0.6778,0.67785,68399999.0
2006-02-09 20:20:00,0.6779,0.6779,0.67775,0.6778,24700000.0
2006-02-09 20:21:00,0.67782,0.6779,0.6778,0.67785,68700001.0
2006-02-09 20:22:00,0.67785,0.67785,0.6778,0.67785,136300004.0
2006-02-09 20:23:00,0.67785,0.6779,0.67775,0.6779,93699999.0
2006-02-09 20:24:00,0.67785,0.67785,0.67755,0.67785,112100000.0
2006-02-09 20:25:00,0.67785,0.67788,0.67775,0.6778,128500001.0
2006-02-09 20:26:00,0.67785,0.6779,0.67775,0.6778,48799999.0
2006-02-09 20:27:00,0.6778,0.67785,0.6778,0.67785,100400000.0
2006-02-09 20:28:00,0.67785,0.67785,0.6778,0.67785,36200000.0
2006-02-09 20:29:00,0.67785,0.6779,0.6778,0.67785,191699998.0
2006-02-09 20:30:00,0.67775,0.6779,0.67775,0.67785,307099998.0
2006-02-09 20:31:00,0.67788,0.67788,0.67775,0.67785,229599998.0
2006-02-09 20:32:00,0.67775,0.67785,0.67775,0.67782,128399999.0
2006-02-09 20:33:00,0.6778,0.67788,0.67775,0.67778,175700000.0
2006-02-09 20:34:00,0.67785,0.67785,0.67778,0.67785,88999999.0
2006-02-09 20:35:00,0.67785,0.67785,0.67775,0.6778,70099999.0
2006-02-09 20:36:00,0.6778,0.67795,0.6777,0.67775,129199999.0
2006-02-09 20:37:00,0.67778,0.67795,0.67775,0.6778,178000001.0
2006-02-09 20:38:00,0.6778,0.67783,0.67775,0.6778,138500000.0
2006-02-09 20:39:00,0.6778,0.67785,0.6778,0.67785,136999998.0
2006-02-09 20:40:00,0.6778,0.6779,0.67775,0.6778,165000000.0
2006-02-09 20:41:00,0.6778,0.67785,0.67775,0.67785,194499997.0
2006-02-09 20:42:00,0.6778,0.67785,0.67773,0.6778,76799999.0
2006-02-09 20:43:00,0.6778,0.6779,0.6778,0.6778,128199999.0
2006-02-09 20:44:00,0.67775,0.67785,0.67775,0.67785,23900000.0
2006-02-09 20:45:00,0.6778,0.67785,0.67773,0.67775,63300001.0
2006-02-09 20:46:00,0.67785,0.67785,0.67773,0.67773,37100000.0
2006-02-09 20:47:00,0.6778,0.67785,0.6778,0.67782,96500000.0
2006-02-09 20:48:00,0.67775,0.67785,0.67775,0.67775,82099998.0
2006-02-09 20:49:00,0.67775,0.67785,0.6777,0.6778,83299999.0
2006-02-09 20:50:00,0.6778,0.67783,0.67773,0.67775,122800002.0
2006-02-09 20:51:00,0.67775,0.67785,0.67775,0.6778,50000000.0
2006-02-09 20:52:00,0.6778,0.6779,0.67775,0.67775,125000000.0
2006-02-09 20:53:00,0.67785,0.6779,0.67778,0.6778,233200000.0
2006-02-09 20:54:00,0.6778,0.67785,0.67775,0.67785,216899999.0
2006-02-09 20:55:00,0.67775,0.6778,0.67775,0.6778,31399999.0
2006-02-09 20:56:00,0.67778,0.6779,0.67755,0.67783,87500000.0
2006-02-09 20:57:00,0.6778,0.6779,0.67765,0.6778,53500000.0
2006-02-09 20:58:00,0.6778,0.6779,0.67775,0.67775,255600001.0
2006-02-09 20:59:00,0.6778,0.6779,0.67775,0.6778,187200000.0
2006-02-09 21:00:00,0.6778,0.67783,0.67775,0.6778,188500001.0
2006-02-09 21:01:00,0.6777,0.67782,0.6777,0.67782,113599999.0
2006-02-09 21:02:00,0.6778,0.67785,0.67778,0.6778,155900000.0
2006-02-09 21:03:00,0.67785,0.6779,0.67775,0.6779,116299999.0
2006-02-09 21:04:00,0.6778,0.67785,0.67775,0.67775,62000000.0
2006-02-09 21:05:00,0.67785,0.6779,0.67775,0.6778,108099999.0
2006-02-09 21:06:00,0.67775,0.6779,0.67775,0.6778,140700001.0
2006-02-09 21:07:00,0.67785,0.67785,0.6778,0.6778,52700000.0
2006-02-09 21:08:00,0.6778,0.67785,0.6777,0.6778,146999999.0
2006-02-09 21:09:00,0.6778,0.6779,0.67775,0.67785,164699999.0
2006-02-09 21:10:00,0.6778,0.67785,0.6778,0.67785,97500000.0
2006-02-09 21:11:00,0.6778,0.6778,0.6778,0.6778,4000000.0
2006-02-09 21:12:00,0.67775,0.67788,0.67775,0.67782,140499999.0
2006-02-09 21:13:00,0.67778,0.67783,0.67775,0.6778,124400001.0
2006-02-09 21:14:00,0.67785,0.67785,0.6778,0.6778,72399999.0
2006-02-09 21:15:00,0.6778,0.6779,0.67775,0.6778,187100000.0
2006-02-09 21:16:00,0.67785,0.67785,0.67768,0.67775,124699999.0
2006-02-09 21:17:00,0.67775,0.67785,0.67765,0.67785,193399996.0
2006-02-09 21:18:00,0.67785,0.67785,0.67775,0.67782,153099997.0
2006-02-09 21:19:00,0.67785,0.67785,0.67775,0.6778,170699998.0
2006-02-09 21:20:00,0.67785,0.6779,0.6777,0.67775,175500001.0
2006-02-09 21:21:00,0.67785,0.67785,0.67775,0.67785,68000000.0
2006-02-09 21:22:00,0.67785,0.67785,0.67775,0.6778,102800002.0
2006-02-09 21:23:00,0.67775,0.67785,0.67775,0.67785,138500000.0
2006-02-09 21:24:00,0.67785,0.67785,0.67775,0.6778,154599998.0
2006-02-09 21:25:00,0.6778,0.67785,0.6778,0.67785,127500000.0
2006-02-09 21:26:00,0.67782,0.67785,0.67775,0.67778,131500000.0
2006-02-09 21:27:00,0.6778,0.67785,0.67775,0.67785,112300000.0
2006-02-09 21:28:00,0.67785,0.67785,0.6778,0.6778,38400000.0
2006-02-09 21:29:00,0.6778,0.67785,0.67765,0.67775,196200001.0
2006-02-09 21:30:00,0.67782,0.6779,0.67775,0.67785,156699999.0
2006-02-09 21:31:00,0.67785,0.67785,0.6778,0.6778,38600000.0
2006-02-09 21:32:00,0.6778,0.67785,0.67775,0.67785,67600000.0
2006-02-09 21:33:00,0.67785,0.67785,0.6778,0.67785,86100000.0
2006-02-09 21:34:00,0.67785,0.67785,0.67772,0.6778,128600000.0
2006-02-09 21:35:00,0.6778,0.67785,0.67778,0.6778,169999999.0
2006-02-09 21:36:00,0.67785,0.6779,0.67773,0.67778,192399999.0
2006-02-09 21:37:00,0.67782,0.6779,0.6778,0.67785,130599999.0
2006-02-09 21:38:00,0.67785,0.6779,0.6778,0.67782,87800000.0
2006-02-09 21:39:00,0.6778,0.67785,0.6777,0.67782,89900000.0
2006-02-09 21:40:00,0.67785,0.6779,0.6777,0.67788,166999999.0
2006-02-09 21:41:00,0.6778,0.67785,0.67775,0.67785,159599999.0
2006-02-09 21:42:00,0.67782,0.67785,0.6778,0.67785,69299999.0
2006-02-09 21:43:00,0.6778,0.6779,0.67775,0.67775,49300000.0
2006-02-09 21:44:00,0.67785,0.67785,0.67765,0.67765,68600000.0
2006-02-09 21:45:00,0.6778,0.67785,0.67773,0.6778,108200000.0
2006-02-09 21:46:00,0.67778,0.67785,0.67777,0.67777,119200000.0
2006-02-09 21:47:00,0.6778,0.67785,0.6778,0.67785,68700000.0
2006-02-09 21:48:00,0.67785,0.67785,0.67785,0.67785,37299999.0
2006-02-09 21:49:00,0.6778,0.67785,0.6777,0.67778,94100001.0
2006-02-09 21:50:00,0.67785,0.6779,0.67775,0.67782,82200001.0
2006-02-09 21:51:00,0.6778,0.67785,0.67778,0.67785,114199999.0
2006-02-09 21:52:00,0.6778,0.67795,0.67777,0.67785,89799999.0
2006-02-09 21:53:00,0.67775,0.67785,0.67775,0.67785,38200000.0
2006-02-09 21:54:00,0.67785,0.67785,0.67775,0.6778,94900000.0
2006-02-09 21:55:00,0.6778,0.67785,0.67778,0.6778,62800000.0
2006-02-09 21:56:00,0.67785,0.67785,0.67775,0.67775,50900000.0
2006-02-09 21:57:00,0.6778,0.67785,0.6777,0.67782,175200001.0
2006-02-09 21:58:00,0.6778,0.67785,0.6778,0.67785,53100001.0
2006-02-09 21:59:00,0.6778,0.6779,0.6778,0.6778,149299997.0
2006-02-09 22:00:00,0.6778,0.67785,0.67775,0.67785,131300000.0
2006-02-09 22:01:00,0.67782,0.67785,0.67775,0.6778,102999999.0
2006-02-09 22:02:00,0.67785,0.67785,0.6778,0.6778,71400001.0
2006-02-09 22:03:00,0.67785,0.67785,0.67783,0.67783,81500000.0
2006-02-09 22:04:00,0.6778,0.67785,0.67775,0.6778,83600000.0
2006-02-09 22:05:00,0.67775,0.6779,0.67775,0.67778,161200003.0
2006-02-09 22:06:00,0.67765,0.67795,0.67765,0.6778,148100001.0
2006-02-09 22:07:00,0.6778,0.67785,0.67775,0.67775,101100000.0
2006-02-09 22:08:00,0.6778,0.67795,0.67775,0.67795,58300001.0
2006-02-09 22:09:00,0.67785,0.67785,0.67775,0.67782,36700000.0
2006-02-09 22:10:00,0.6778,0.67785,0.67775,0.6778,63899999.0
2006-02-09 22:11:00,0.67772,0.67785,0.67772,0.67785,95300000.0
2006-02-09 22:12:00,0.6778,0.67785,0.67773,0.67778,125399999.0
2006-02-09 22:13:00,0.6779,0.6779,0.67775,0.6778,65700000.0
2006-02-09 22:14:00,0.67785,0.67785,0.6777,0.67782,99100002.0
2006-02-09 22:15:00,0.67782,0.67785,0.67775,0.6778,135900001.0
2006-02-09 22:16:00,0.67778,0.67788,0.67778,0.6778,63899999.0
2006-02-09 22:17:00,0.67785,0.67785,0.67775,0.67785,74900000.0
2006-02-09 22:18:00,0.67785,0.67785,0.6777,0.6777,108499999.0
2006-02-09 22:19:00,0.6778,0.6779,0.6777,0.6778,102600000.0
2006-02-09 22:20:00,0.67785,0.67785,0.6778,0.6778,52500000.0
2006-02-09 22:21:00,0.67785,0.67785,0.67775,0.6778,89300000.0
2006-02-09 22:22:00,0.67788,0.67788,0.67775,0.67775,86500002.0
2006-02-09 22:23:00,0.67775,0.6779,0.67775,0.67785,60700000.0
2006-02-09 22:24:00,0.67775,0.67785,0.67773,0.67785,117799998.0
2006-02-09 22:25:00,0.67775,0.67785,0.67775,0.6778,150899998.0
2006-02-09 22:26:00,0.6778,0.67785,0.67778,0.67785,74900000.0
2006-02-09 22:27:00,0.67775,0.6779,0.67775,0.6779,97100000.0
2006-02-09 22:28:00,0.6777,0.67782,0.6777,0.67782,47300000.0
2006-02-09 22:29:00,0.6778,0.67785,0.6778,0.6778,38200000.0
2006-02-09 22:30:00,0.67785,0.6779,0.6778,0.67785,150099999.0
2006-02-09 22:31:00,0.67785,0.67785,0.67772,0.67772,101200000.0
2006-02-09 22:32:00,0.67785,0.67785,0.67785,0.67785,47000000.0
2006-02-09 22:33:00,0.6778,0.67785,0.6778,0.67785,108299999.0
2006-02-09 22:34:00,0.6778,0.67785,0.67755,0.67782,142500004.0
2006-02-09 22:35:00,0.67787,0.67787,0.67778,0.67778,71200000.0
2006-02-09 22:36:00,0.6778,0.67785,0.67775,0.6778,98800000.0
2006-02-09 22:37:00,0.6778,0.6778,0.67775,0.6778,99199998.0
2006-02-09 22:38:00,0.6777,0.6778,0.67755,0.6778,81500001.0
2006-02-09 22:39:00,0.6778,0.67785,0.6778,0.67785,44800000.0
2006-02-09 22:40:00,0.6778,0.67785,0.6777,0.67775,101300000.0
2006-02-09 22:41:00,0.6778,0.6778,0.67778,0.6778,45000001.0
2006-02-09 22:42:00,0.6778,0.67788,0.67775,0.67788,115700000.0
2006-02-09 22:43:00,0.6778,0.6779,0.67765,0.6778,167400000.0
2006-02-09 22:44:00,0.67785,0.67788,0.67772,0.67772,181100000.0
2006-02-09 22:45:00,0.6778,0.6779,0.67775,0.6778,139100000.0
2006-02-09 22:46:00,0.67782,0.67785,0.6776,0.67775,173799999.0
2006-02-09 22:47:00,0.67775,0.67785,0.67775,0.67783,58500000.0
2006-02-09 22:48:00,0.67778,0.6779,0.67765,0.6778,91300000.0
2006-02-09 22:49:00,0.6778,0.6778,0.6778,0.6778,34200000.0
2006-02-09 22:50:00,0.67785,0.67785,0.67755,0.6778,193699999.0
2006-02-09 22:51:00,0.6778,0.67785,0.67772,0.67775,226999997.0
2006-02-09 22:52:00,0.67782,0.67782,0.67775,0.6778,96600000.0
2006-02-09 22:53:00,0.67785,0.67785,0.67775,0.67785,91000000.0
2006-02-09 22:54:00,0.67783,0.67785,0.67775,0.67775,73100000.0
2006-02-09 22:55:00,0.67775,0.6779,0.67775,0.67775,118400000.0
2006-02-09 22:56:00,0.67785,0.67787,0.67775,0.6778,157999997.0
2006-02-09 22:57:00,0.6778,0.67795,0.67778,0.67783,128000001.0
2006-02-09 22:58:00,0.6778,0.6779,0.67775,0.6778,71600000.0
2006-02-09 22:59:00,0.67765,0.67785,0.6776,0.6776,182799998.0
2006-02-09 23:00:00,0.67765,0.67785,0.67765,0.6778,74900000.0
2006-02-09 23:01:00,0.6778,0.67788,0.6777,0.67785,82499999.0
2006-02-09 23:02:00,0.67783,0.67783,0.67783,0.67783,7100000.0
2006-02-09 23:03:00,0.67785,0.67785,0.67765,0.6778,31500000.0
2006-02-09 23:04:00,0.67783,0.67785,0.67775,0.67775,51799999.0
2006-02-09 23:05:00,0.6778,0.67797,0.67775,0.67785,160199997.0
2006-02-09 23:06:00,0.67785,0.67785,0.67775,0.67775,89300001.0
2006-02-09 23:07:00,0.67775,0.67785,0.6777,0.67778,65300000.0
2006-02-09 23:08:00,0.67787,0.67787,0.67775,0.6778,118099998.0
2006-02-09 23:09:00,0.67785,0.67792,0.67783,0.67785,66800000.0
2006-02-09 23:10:00,0.6778,0.67785,0.6778,0.6778,85699999.0
2006-02-09 23:11:00,0.67785,0.6779,0.6778,0.6778,62100000.0
2006-02-09 23:12:00,0.67775,0.67787,0.67775,0.67787,103699998.0
2006-02-09 23:13:00,0.67785,0.67785,0.67775,0.67783,72500000.0
2006-02-09 23:14:00,0.67783,0.6779,0.6778,0.6778,52399999.0
2006-02-09 23:15:00,0.6778,0.6778,0.67775,0.67775,50700000.0
2006-02-09 23:16:00,0.6778,0.67785,0.67775,0.67785,27100000.0
2006-02-09 23:17:00,0.67783,0.67785,0.67765,0.67773,50100000.0
2006-02-09 23:18:00,0.6778,0.67785,0.67765,0.67785,38600000.0
2006-02-09 23:19:00,0.67775,0.6778,0.67773,0.6778,56200000.0
2006-02-09 23:20:00,0.67785,0.6779,0.67775,0.67785,99899999.0
2006-02-09 23:21:00,0.67775,0.6778,0.67775,0.6778,29200000.0
2006-02-09 23:22:00,0.67775,0.67785,0.67775,0.67785,103100000.0
2006-02-09 23:23:00,0.6778,0.67785,0.67775,0.67775,57800000.0
2006-02-09 23:24:00,0.67775,0.67785,0.6777,0.67785,72300001.0
2006-02-09 23:25:00,0.67783,0.67785,0.6777,0.67785,87499999.0
2006-02-09 23:26:00,0.6778,0.67785,0.67778,0.67785,91600000.0
2006-02-09 23:27:00,0.67785,0.67785,0.6778,0.6778,90400000.0
2006-02-09 23:28:00,0.6778,0.67785,0.67775,0.67785,56299999.0
2006-02-09 23:29:00,0.67785,0.67785,0.67775,0.6778,80400000.0
2006-02-09 23:30:00,0.67775,0.67785,0.67775,0.67785,102899999.0
2006-02-09 23:31:00,0.6778,0.67785,0.6778,0.6778,52700000.0
2006-02-09 23:32:00,0.67785,0.67785,0.67775,0.67783,65300000.0
2006-02-09 23:33:00,0.67775,0.67788,0.67775,0.67778,91099999.0
2006-02-09 23:34:00,0.6778,0.67785,0.67775,0.6778,65399999.0
2006-02-09 23:35:00,0.67785,0.6779,0.67775,0.6779,41499999.0
2006-02-09 23:36:00,0.67782,0.6779,0.67775,0.67785,96000000.0
2006-02-09 23:37:00,0.67785,0.67785,0.67783,0.67785,38600000.0
2006-02-09 23:38:00,0.67785,0.6779,0.67775,0.67785,90999998.0
2006-02-09 23:39:00,0.67775,0.67785,0.67775,0.67778,66199998.0
2006-02-09 23:40:00,0.67785,0.67785,0.6778,0.6778,19999999.0
2006-02-09 23:41:00,0.67785,0.67785,0.67775,0.67785,67800002.0
2006-02-09 23:42:00,0.67775,0.6778,0.67775,0.6778,15000000.0
2006-02-09 23:43:00,0.67785,0.67785,0.67775,0.67785,30200000.0
2006-02-09 23:44:00,0.67785,0.67785,0.6778,0.6778,29000000.0
2006-02-09 23:45:00,0.6779,0.6779,0.67775,0.6778,61300000.0
2006-02-09 23:46:00,0.6778,0.6779,0.6778,0.67785,86499999.0
2006-02-09 23:47:00,0.67785,0.67785,0.67778,0.67778,50900000.0
2006-02-09 23:48:00,0.67775,0.6778,0.67775,0.67775,97200001.0
2006-02-09 23:49:00,0.67785,0.67785,0.67775,0.6778,76399998.0
2006-02-09 23:50:00,0.67775,0.67785,0.67775,0.67785,21200000.0
2006-02-09 23:51:00,0.6778,0.67785,0.67772,0.67785,61200000.0
2006-02-09 23:52:00,0.67775,0.6779,0.67775,0.67782,124900001.0
2006-02-09 23:53:00,0.67778,0.67785,0.67775,0.6778,101300000.0
2006-02-09 23:54:00,0.6778,0.6779,0.6777,0.67785,77800000.0
2006-02-09 23:55:00,0.67785,0.67785,0.67778,0.67778,115600001.0
2006-02-09 23:56:00,0.67785,0.67785,0.67775,0.6778,85300000.0
2006-02-09 23:57:00,0.6778,0.67785,0.6778,0.6778,53400000.0
2006-02-09 23:58:00,0.6778,0.67785,0.67775,0.67785,68200000.0
2006-02-09 23:59:00,0.67775,0.67785,0.67775,0.67775,99300001.0
2006-02-10 00:00:00,0.6778,0.67785,0.6778,0.6778,83399998.0
2006-02-10 00:01:00,0.67828,0.67881,0.67817,0.67881,109299999.0
2006-02-10 00:02:00,0.67842,0.67866,0.67819,0.67839,147199999.0
2006-02-10 00:03:00,0.67816,0.67841,0.6781,0.67833,150500002.0
2006-02-10 00:04:00,0.6782,0.67858,0.67812,0.67853,104599999.0
2006-02-10 00:05:00,0.67825,0.67831,0.6781,0.67817,113300000.0
2006-02-10 00:06:00,0.67806,0.67825,0.67802,0.67807,92700000.0
2006-02-10 00:07:00,0.67817,0.67861,0.67817,0.67857,60600001.0
2006-02-10 00:08:00,0.67865,0.67865,0.67826,0.67858,132800000.0
2006-02-10 00:09:00,0.67848,0.67859,0.67834,0.67857,98000000.0
2006-02-10 00:10:00,0.67837,0.67855,0.67837,0.67854,86500000.0
2006-02-10 00:11:00,0.67857,0.6786,0.67851,0.67851,142200002.0
2006-02-10 00:12:00,0.6784,0.6787,0.67825,0.67825,147100002.0
2006-02-10 00:13:00,0.67828,0.6785,0.67818,0.67837,101499997.0
2006-02-10 00:14:00,0.67818,0.67838,0.67816,0.67838,82800000.0
2006-02-10 00:15:00,0.6782,0.67855,0.6782,0.67847,115000002.0
2006-02-10 00:16:00,0.67841,0.67853,0.67826,0.67843,92299999.0
2006-02-10 00:17:00,0.67842,0.67862,0.67842,0.67862,74900000.0
2006-02-10 00:18:00,0.67859,0.67861,0.67844,0.67861,57199999.0
2006-02-10 00:19:00,0.67861,0.67869,0.67853,0.67855,126300002.0
2006-02-10 00:20:00,0.67858,0.67863,0.67844,0.67846,122599998.0
2006-02-10 00:21:00,0.67846,0.67858,0.6784,0.67851,87000000.0
2006-02-10 00:22:00,0.67841,0.67865,0.67841,0.67855,119699998.0
2006-02-10 00:23:00,0.67858,0.67858,0.6784,0.6784,48100000.0
2006-02-10 00:24:00,0.67847,0.67847,0.67825,0.67825,64900002.0
2006-02-10 00:25:00,0.6783,0.67847,0.67815,0.67847,128899997.0
2006-02-10 00:26:00,0.67842,0.67851,0.67841,0.67845,84400001.0
2006-02-10 00:27:00,0.67857,0.67859,0.67844,0.67854,103899999.0
2006-02-10 00:28:00,0.67841,0.67863,0.67841,0.67858,173699997.0
2006-02-10 00:29:00,0.67852,0.67875,0.67843,0.67843,87899999.0
2006-02-10 00:30:00,0.67802,0.67831,0.678,0.67808,83999999.0
2006-02-10 00:31:00,0.6783,0.67835,0.67827,0.6783,73000001.0
2006-02-10 00:32:00,0.67838,0.67859,0.67838,0.67843,175699996.0
2006-02-10 00:33:00,0.67848,0.67853,0.67839,0.67839,87099998.0
2006-02-10 00:34:00,0.67851,0.67851,0.67835,0.67844,86900001.0
2006-02-10 00:35:00,0.67844,0.67858,0.67844,0.67856,85099999.0
2006-02-10 00:36:00,0.67862,0.67862,0.6784,0.6784,85600000.0
2006-02-10 00:37:00,0.67849,0.67849,0.67812,0.67827,125199999.0
2006-02-10 00:38:00,0.6783,0.6783,0.67811,0.67824,71400000.0
2006-02-10 00:39:00,0.67825,0.67825,0.67815,0.67825,84300000.0
2006-02-10 00:40:00,0.67822,0.67826,0.67821,0.67821,95799999.0
2006-02-10 00:41:00,0.67825,0.67825,0.67805,0.6782,97099999.0
2006-02-10 00:42:00,0.67817,0.67825,0.67817,0.6782,41200000.0
2006-02-10 00:43:00,0.67825,0.67825,0.67815,0.67818,69699999.0
2006-02-10 00:44:00,0.67825,0.67825,0.67815,0.67815,49300000.0
2006-02-10 00:45:00,0.67815,0.67825,0.67815,0.67815,66999999.0
2006-02-10 00:46:00,0.6782,0.6782,0.6782,0.6782,39800000.0
2006-02-10 00:47:00,0.67825,0.67825,0.6782,0.6782,30300000.0
2006-02-10 00:48:00,0.67825,0.6783,0.6782,0.67825,72200000.0
2006-02-10 00:49:00,0.6782,0.67825,0.67815,0.67825,71300001.0
2006-02-10 00:50:00,0.6782,0.67825,0.6781,0.67825,62000001.0
2006-02-10 00:51:00,0.67823,0.67827,0.67823,0.67827,22200000.0
2006-02-10 00:52:00,0.6783,0.67838,0.67825,0.67833,69200000.0
2006-02-10 00:53:00,0.67829,0.67834,0.67821,0.67834,97100000.0
2006-02-10 00:54:00,0.6783,0.67835,0.67823,0.67835,138800001.0
2006-02-10 00:55:00,0.67833,0.67849,0.6783,0.67849,60800001.0
2006-02-10 00:56:00,0.67853,0.67853,0.67844,0.67851,76699999.0
2006-02-10 00:57:00,0.67843,0.67848,0.67843,0.67848,92999999.0
2006-02-10 00:58:00,0.6785,0.67855,0.67845,0.67855,75100000.0
2006-02-10 00:59:00,0.6785,0.67867,0.6785,0.67865,107900000.0
2006-02-10 01:00:00,0.67861,0.67872,0.67855,0.67872,71000001.0
2006-02-10 01:01:00,0.6788,0.6789,0.6788,0.6789,21000000.0
2006-02-10 01:02:00,0.67893,0.67893,0.67892,0.67892,26500000.0
2006-02-10 01:03:00,0.67897,0.679,0.67892,0.67898,48300000.0
2006-02-10 01:04:00,0.67923,0.67981,0.67923,0.67981,59600000.0
2006-02-10 01:05:00,0.67972,0.67972,0.67931,0.67942,118100000.0
2006-02-10 01:06:00,0.67952,0.67966,0.67948,0.67957,77299998.0
2006-02-10 01:07:00,0.67943,0.67943,0.67916,0.67922,90999997.0
2006-02-10 01:08:00,0.67901,0.6792,0.67901,0.67917,79499997.0
2006-02-10 01:09:00,0.67918,0.67929,0.67915,0.67929,77800000.0
2006-02-10 01:10:00,0.6793,0.67945,0.67922,0.67945,110300001.0
2006-02-10 01:11:00,0.67948,0.67967,0.6792,0.6792,55599999.0
2006-02-10 01:12:00,0.67922,0.67947,0.67922,0.67943,132800001.0
2006-02-10 01:13:00,0.67951,0.67951,0.67925,0.67941,98400000.0
2006-02-10 01:14:00,0.67935,0.67945,0.67935,0.67937,28400000.0
2006-02-10 01:15:00,0.67935,0.67937,0.67917,0.67933,120000001.0
2006-02-10 01:16:00,0.67921,0.6793,0.67921,0.6793,82600001.0
2006-02-10 01:17:00,0.67924,0.67934,0.67918,0.67918,120900001.0
2006-02-10 01:18:00,0.67924,0.67932,0.67912,0.67932,113899998.0
2006-02-10 01:19:00,0.6793,0.6795,0.6793,0.67932,96500002.0
2006-02-10 01:20:00,0.6792,0.6792,0.67915,0.6792,50100000.0
2006-02-10 01:21:00,0.6791,0.67936,0.6791,0.67936,57300001.0
2006-02-10 01:22:00,0.67926,0.67926,0.67917,0.67919,99800001.0
2006-02-10 01:23:00,0.67918,0.67927,0.67915,0.6792,116300000.0
2006-02-10 01:24:00,0.6792,0.67925,0.67915,0.67925,89399998.0
2006-02-10 01:25:00,0.6792,0.6792,0.67915,0.6792,58900000.0
2006-02-10 01:26:00,0.67922,0.67922,0.67915,0.67918,47100000.0
2006-02-10 01:27:00,0.67911,0.6793,0.67905,0.6793,105900001.0
2006-02-10 01:28:00,0.67935,0.6794,0.67925,0.6793,114000000.0
2006-02-10 01:29:00,0.6793,0.6793,0.67927,0.67927,16700000.0
2006-02-10 01:30:00,0.67935,0.67935,0.67925,0.67925,43400000.0
2006-02-10 01:31:00,0.67939,0.67953,0.67939,0.67953,58500002.0
2006-02-10 01:32:00,0.67964,0.67994,0.67963,0.67994,102400000.0
2006-02-10 01:33:00,0.68018,0.68032,0.68017,0.68023,68400000.0
2006-02-10 01:34:00,0.68025,0.68037,0.68019,0.6803,127100000.0
2006-02-10 01:35:00,0.68027,0.68037,0.68018,0.68031,117500000.0
2006-02-10 01:36:00,0.68032,0.68032,0.68015,0.68022,182200004.0
2006-02-10 01:37:00,0.68039,0.68061,0.68039,0.68051,66900002.0
2006-02-10 01:38:00,0.68082,0.68085,0.68071,0.68078,158400000.0
2006-02-10 01:39:00,0.6807,0.68088,0.68065,0.68065,140300000.0
2006-02-10 01:40:00,0.68083,0.68087,0.68072,0.68072,103100000.0
2006-02-10 01:41:00,0.68083,0.68083,0.68065,0.68065,39900000.0
2006-02-10 01:42:00,0.68067,0.68084,0.68067,0.68084,41900000.0
2006-02-10 01:43:00,0.68091,0.68091,0.68066,0.68066,39899999.0
2006-02-10 01:44:00,0.68072,0.68086,0.68071,0.68086,37300000.0
2006-02-10 01:45:00,0.68092,0.68099,0.68084,0.6809,87600001.0
2006-02-10 01:46:00,0.68084,0.68109,0.68084,0.68095,67499999.0
2006-02-10 01:47:00,0.68101,0.68101,0.68085,0.68085,93700001.0
2006-02-10 01:48:00,0.68089,0.68096,0.68082,0.68084,57199999.0
2006-02-10 01:49:00,0.68091,0.68112,0.68091,0.68102,66600000.0
2006-02-10 01:50:00,0.68097,0.68111,0.6808,0.68099,175400001.0
2006-02-10 01:51:00,0.68099,0.68108,0.68099,0.68099,114000001.0
2006-02-10 01:52:00,0.68103,0.68111,0.68095,0.68111,70700001.0
2006-02-10 01:53:00,0.68118,0.68127,0.68108,0.68127,62200000.0
2006-02-10 01:54:00,0.68125,0.68125,0.68106,0.68115,88099999.0
2006-02-10 01:55:00,0.68102,0.68105,0.68082,0.68091,107699999.0
2006-02-10 01:56:00,0.68095,0.68095,0.68085,0.6809,81099999.0
2006-02-10 01:57:00,0.68074,0.6808,0.68056,0.6807,72900000.0
2006-02-10 01:58:00,0.68067,0.68078,0.68067,0.68078,73600002.0
2006-02-10 01:59:00,0.68067,0.68067,0.68057,0.68057,84300000.0
2006-02-10 02:00:00,0.68073,0.68093,0.68073,0.68083,54800000.0
2006-02-10 02:01:00,0.68082,0.68083,0.68075,0.68083,77700002.0
2006-02-10 02:02:00,0.68083,0.68105,0.68083,0.68093,114899999.0
2006-02-10 02:03:00,0.68084,0.68097,0.68084,0.68087,109500001.0
2006-02-10 02:04:00,0.68094,0.68111,0.68091,0.68091,105899998.0
2006-02-10 02:05:00,0.68087,0.68087,0.68064,0.68078,92200001.0
2006-02-10 02:06:00,0.6808,0.68085,0.6808,0.68085,78299999.0
2006-02-10 02:07:00,0.68072,0.68078,0.68069,0.68072,107700000.0
2006-02-10 02:08:00,0.68061,0.68077,0.68061,0.68077,75800002.0
2006-02-10 02:09:00,0.6807,0.6807,0.68057,0.68066,67000000.0
2006-02-10 02:10:00,0.68074,0.68074,0.68061,0.6807,82000001.0
2006-02-10 02:11:00,0.68063,0.68063,0.68047,0.68051,48599999.0
2006-02-10 02:12:00,0.6805,0.6805,0.68022,0.68035,91200001.0
2006-02-10 02:13:00,0.68035,0.68045,0.68035,0.68035,50000000.0
2006-02-10 02:14:00,0.68044,0.68058,0.68044,0.6805,123899999.0
2006-02-10 02:15:00,0.68035,0.6805,0.68035,0.68038,67600000.0
2006-02-10 02:16:00,0.68033,0.68045,0.68033,0.6804,78200001.0
2006-02-10 02:17:00,0.68044,0.6806,0.68044,0.68045,80500001.0
2006-02-10 02:18:00,0.68049,0.68075,0.68049,0.68056,134799999.0
2006-02-10 02:19:00,0.6806,0.6807,0.68055,0.68057,58600000.0
2006-02-10 02:20:00,0.68064,0.68064,0.68049,0.68051,67200000.0
2006-02-10 02:21:00,0.6805,0.68055,0.6805,0.68055,89200000.0
2006-02-10 02:22:00,0.68058,0.68071,0.68056,0.68071,118199998.0
2006-02-10 02:23:00,0.68061,0.68077,0.68054,0.68054,167100000.0
2006-02-10 02:24:00,0.68059,0.68069,0.68043,0.68043,127899999.0
2006-02-10 02:25:00,0.6805,0.68064,0.6804,0.68051,53499999.0
2006-02-10 02:26:00,0.68058,0.68063,0.68045,0.68045,140300000.0
2006-02-10 02:27:00,0.68048,0.68064,0.68037,0.68037,53499999.0
2006-02-10 02:28:00,0.68043,0.68047,0.68041,0.68042,46100001.0
2006-02-10 02:29:00,0.68035,0.68035,0.6802,0.68025,123600000.0
2006-02-10 02:30:00,0.68028,0.68056,0.68028,0.68038,91300002.0
2006-02-10 02:31:00,0.68038,0.68043,0.68034,0.68043,88400000.0
2006-02-10 02:32:00,0.6803,0.68037,0.6803,0.68035,57600000.0
2006-02-10 02:33:00,0.68032,0.68032,0.68024,0.68028,23900000.0
2006-02-10 02:34:00,0.68015,0.68027,0.68007,0.6802,102800001.0
2006-02-10 02:35:00,0.68015,0.68025,0.68015,0.68015,107900003.0
2006-02-10 02:36:00,0.68017,0.68027,0.68015,0.68015,113700000.0
2006-02-10 02:37:00,0.68015,0.68015,0.67989,0.67989,49900000.0
2006-02-10 02:38:00,0.67992,0.67992,0.67984,0.67988,58000000.0
2006-02-10 02:39:00,0.67991,0.68006,0.67981,0.67994,63600000.0
2006-02-10 02:40:00,0.6799,0.67999,0.67982,0.67988,82200000.0
2006-02-10 02:41:00,0.6798,0.6798,0.67957,0.67957,42600000.0
2006-02-10 02:42:00,0.67965,0.67968,0.67948,0.67948,68199999.0
2006-02-10 02:43:00,0.67928,0.67928,0.67907,0.67927,40100000.0
2006-02-10 02:44:00,0.6793,0.6793,0.67905,0.67905,26200000.0
2006-02-10 02:45:00,0.67905,0.67929,0.67905,0.67929,51600000.0
2006-02-10 02:46:00,0.67925,0.67935,0.67925,0.67925,86400001.0
2006-02-10 02:47:00,0.67925,0.67935,0.67925,0.67935,24300000.0
2006-02-10 02:48:00,0.67927,0.67928,0.67914,0.67928,139299996.0
2006-02-10 02:49:00,0.67925,0.67925,0.67913,0.67924,42100000.0
2006-02-10 02:50:00,0.67941,0.67942,0.67927,0.67934,93999998.0
2006-02-10 02:51:00,0.67932,0.67939,0.67926,0.67926,94099998.0
2006-02-10 02:52:00,0.67926,0.6795,0.67926,0.67944,97700000.0
2006-02-10 02:53:00,0.67943,0.67947,0.67943,0.67947,29499999.0
2006-02-10 02:54:00,0.67932,0.67942,0.67932,0.67942,32599999.0
2006-02-10 02:55:00,0.67941,0.67957,0.67926,0.67933,141399999.0
2006-02-10 02:56:00,0.6794,0.67949,0.67934,0.67934,76200000.0
2006-02-10 02:57:00,0.67927,0.67935,0.67927,0.67932,30699999.0
2006-02-10 02:58:00,0.6793,0.6794,0.67925,0.6793,122600000.0
2006-02-10 02:59:00,0.67933,0.67935,0.67925,0.67925,87000001.0
2006-02-10 03:00:00,0.67926,0.67939,0.67926,0.67938,51400000.0
2006-02-10 03:01:00,0.67947,0.67964,0.67939,0.67943,92800000.0
2006-02-10 03:02:00,0.67925,0.67949,0.67925,0.67949,69400000.0
2006-02-10 03:03:00,0.67955,0.67955,0.6794,0.6794,86799999.0
2006-02-10 03:04:00,0.6795,0.67952,0.6795,0.6795,81400001.0
2006-02-10 03:05:00,0.67945,0.6796,0.67945,0.6796,90000001.0
2006-02-10 03:06:00,0.6795,0.67955,0.6795,0.67955,36000000.0
2006-02-10 03:07:00,0.67953,0.67953,0.67939,0.6795,56900001.0
2006-02-10 03:08:00,0.67955,0.67965,0.67955,0.67955,124199999.0
2006-02-10 03:09:00,0.67964,0.67966,0.67964,0.67966,16600000.0
2006-02-10 03:10:00,0.67962,0.67965,0.67954,0.67954,89600002.0
2006-02-10 03:11:00,0.67952,0.6796,0.67952,0.67958,80999999.0
2006-02-10 03:12:00,0.67963,0.67967,0.67946,0.67957,81800000.0
2006-02-10 03:13:00,0.67946,0.67946,0.67937,0.67937,36600000.0
2006-02-10 03:14:00,0.6793,0.67945,0.6793,0.67945,87400001.0
2006-02-10 03:15:00,0.67943,0.67944,0.6794,0.67942,79700000.0
2006-02-10 03:16:00,0.67945,0.6795,0.6794,0.67945,64299999.0
2006-02-10 03:17:00,0.67939,0.67946,0.67928,0.67928,94700002.0
2006-02-10 03:18:00,0.67927,0.67935,0.67925,0.6793,98299999.0
2006-02-10 03:19:00,0.67916,0.67938,0.67916,0.6793,97299998.0
2006-02-10 03:20:00,0.67938,0.67938,0.67919,0.67923,138900002.0
2006-02-10 03:21:00,0.67923,0.67932,0.67923,0.67932,40699999.0
2006-02-10 03:22:00,0.67925,0.67935,0.67925,0.6793,42400000.0
2006-02-10 03:23:00,0.6793,0.67935,0.6793,0.6793,84000000.0
2006-02-10 03:24:00,0.67938,0.67938,0.67929,0.67929,98400001.0
2006-02-10 03:25:00,0.67927,0.67932,0.67921,0.67927,117400001.0
2006-02-10 03:26:00,0.67925,0.67929,0.67903,0.67903,85800001.0
2006-02-10 03:27:00,0.67921,0.67932,0.67917,0.67932,90499999.0
2006-02-10 03:28:00,0.67927,0.6793,0.67919,0.67922,96299998.0
2006-02-10 03:29:00,0.6793,0.67937,0.6793,0.67937,28600000.0
2006-02-10 03:30:00,0.67928,0.67928,0.67897,0.67897,93499998.0
2006-02-10 03:31:00,0.67901,0.67917,0.67896,0.67917,68599999.0
2006-02-10 03:32:00,0.67913,0.67913,0.679,0.67906,70800001.0
2006-02-10 03:33:00,0.67913,0.67925,0.67913,0.67922,51100000.0
2006-02-10 03:34:00,0.67923,0.67938,0.67923,0.67931,119899999.0
2006-02-10 03:35:00,0.67942,0.67948,0.67933,0.67937,118300001.0
2006-02-10 03:36:00,0.67917,0.67926,0.67911,0.67926,42700000.0
2006-02-10 03:37:00,0.67935,0.67935,0.67925,0.67927,105800000.0
2006-02-10 03:38:00,0.67928,0.67931,0.67928,0.67928,73600000.0
2006-02-10 03:39:00,0.67925,0.67925,0.67915,0.6792,72700000.0
2006-02-10 03:40:00,0.67915,0.67939,0.67915,0.67939,53500000.0
2006-02-10 03:41:00,0.67933,0.67943,0.6793,0.67938,93600002.0
2006-02-10 03:42:00,0.67925,0.67945,0.67925,0.67945,132600000.0
2006-02-10 03:43:00,0.67931,0.67941,0.67931,0.67938,74600001.0
2006-02-10 03:44:00,0.67943,0.67943,0.67931,0.67931,57800000.0
2006-02-10 03:45:00,0.6794,0.6794,0.6793,0.6793,20700000.0
2006-02-10 03:46:00,0.67935,0.6794,0.67915,0.67933,89100000.0
2006-02-10 03:47:00,0.67925,0.6793,0.67925,0.6793,10300000.0
2006-02-10 03:48:00,0.67927,0.67934,0.67921,0.67934,121799998.0
2006-02-10 03:49:00,0.67927,0.6794,0.67925,0.6794,99200001.0
2006-02-10 03:50:00,0.67938,0.67942,0.67937,0.67938,85000000.0
2006-02-10 03:51:00,0.67945,0.67945,0.6794,0.6794,113100000.0
2006-02-10 03:52:00,0.67936,0.67936,0.67909,0.67915,47700000.0
2006-02-10 03:53:00,0.6791,0.67915,0.6791,0.6791,52299999.0
2006-02-10 03:54:00,0.67905,0.67925,0.67905,0.67925,52600000.0
2006-02-10 03:55:00,0.67908,0.67913,0.67898,0.67913,99699999.0
2006-02-10 03:56:00,0.67903,0.67907,0.67896,0.67896,103499997.0
2006-02-10 03:57:00,0.67886,0.67896,0.67886,0.67896,55700000.0
2006-02-10 03:58:00,0.67888,0.67894,0.67879,0.67883,176299998.0
2006-02-10 03:59:00,0.67879,0.6789,0.67876,0.6789,70700000.0
2006-02-10 04:00:00,0.67883,0.67883,0.67872,0.67883,93299998.0
2006-02-10 04:01:00,0.67877,0.67879,0.67867,0.67878,126500000.0
2006-02-10 04:02:00,0.67868,0.67896,0.67863,0.67896,97600002.0
2006-02-10 04:03:00,0.67899,0.67902,0.67893,0.67902,137999999.0
2006-02-10 04:04:00,0.6791,0.67915,0.6791,0.6791,97100000.0
2006-02-10 04:05:00,0.67894,0.67894,0.67879,0.67879,111099999.0
2006-02-10 04:06:00,0.67875,0.67878,0.67865,0.67878,117799999.0
2006-02-10 04:07:00,0.67885,0.67894,0.67883,0.67894,81000000.0
2006-02-10 04:08:00,0.67899,0.67899,0.67864,0.67865,102000000.0
2006-02-10 04:09:00,0.67873,0.67887,0.67873,0.67878,78400001.0
2006-02-10 04:10:00,0.67865,0.67874,0.67862,0.67862,109100000.0
2006-02-10 04:11:00,0.67867,0.67873,0.67864,0.67873,51500001.0
2006-02-10 04:12:00,0.67872,0.67872,0.67858,0.67864,132700002.0
2006-02-10 04:13:00,0.67865,0.67865,0.67857,0.67862,61999999.0
2006-02-10 04:14:00,0.67872,0.67879,0.67867,0.67868,67400000.0
2006-02-10 04:15:00,0.67878,0.67894,0.67876,0.67887,86300000.0
2006-02-10 04:16:00,0.67881,0.67889,0.67872,0.67872,105200001.0
2006-02-10 04:17:00,0.67873,0.67877,0.67862,0.67864,109199999.0
2006-02-10 04:18:00,0.67863,0.67871,0.67855,0.67871,66300000.0
2006-02-10 04:19:00,0.67867,0.67869,0.67857,0.67863,87999998.0
2006-02-10 04:20:00,0.67862,0.67867,0.67853,0.67866,77799999.0
2006-02-10 04:21:00,0.6787,0.6787,0.67854,0.67861,173100004.0
2006-02-10 04:22:00,0.67863,0.67873,0.67857,0.67857,127799999.0
2006-02-10 04:23:00,0.67861,0.67869,0.6786,0.67869,76600000.0
2006-02-10 04:24:00,0.67872,0.67891,0.67872,0.6789,79800000.0
2006-02-10 04:25:00,0.6791,0.6791,0.67905,0.67905,22300000.0
2006-02-10 04:26:00,0.679,0.67905,0.67895,0.67895,52800001.0
2006-02-10 04:27:00,0.67908,0.67908,0.67901,0.67908,60300000.0
2006-02-10 04:28:00,0.67916,0.67916,0.67887,0.67902,129400000.0
2006-02-10 04:29:00,0.67903,0.67903,0.67899,0.67899,13400000.0
2006-02-10 04:30:00,0.6789,0.67895,0.67885,0.6789,123899999.0
2006-02-10 04:31:00,0.67885,0.679,0.67885,0.6789,86899998.0
2006-02-10 04:32:00,0.67885,0.679,0.67885,0.67893,110299999.0
2006-02-10 04:33:00,0.67892,0.679,0.67891,0.67898,92300000.0
2006-02-10 04:34:00,0.67901,0.67901,0.67894,0.67894,20000000.0
2006-02-10 04:35:00,0.67886,0.67902,0.67884,0.67902,75000001.0
2006-02-10 04:36:00,0.679,0.67905,0.67895,0.67903,50400000.0
2006-02-10 04:37:00,0.679,0.679,0.67895,0.67895,14800000.0
2006-02-10 04:38:00,0.67902,0.67902,0.67879,0.67888,39200000.0
2006-02-10 04:39:00,0.67885,0.6789,0.6788,0.67885,58999998.0
2006-02-10 04:40:00,0.6788,0.67885,0.6788,0.6788,141100001.0
2006-02-10 04:41:00,0.67885,0.67885,0.67875,0.6788,60000000.0
2006-02-10 04:42:00,0.67885,0.67885,0.67875,0.67883,94800000.0
2006-02-10 04:43:00,0.67886,0.67908,0.67882,0.67882,86400001.0
2006-02-10 04:44:00,0.67883,0.67893,0.67881,0.67883,102200001.0
2006-02-10 04:45:00,0.67888,0.67895,0.67888,0.67895,61400000.0
2006-02-10 04:46:00,0.67895,0.67895,0.67885,0.67885,137800000.0
2006-02-10 04:47:00,0.67888,0.6789,0.67881,0.67881,130699998.0
2006-02-10 04:48:00,0.6788,0.67885,0.67875,0.67885,121199998.0
2006-02-10 04:49:00,0.67888,0.67898,0.67882,0.6789,84600000.0
2006-02-10 04:50:00,0.67901,0.67912,0.67899,0.67912,83600000.0
2006-02-10 04:51:00,0.67915,0.67915,0.67905,0.67905,66399999.0
2006-02-10 04:52:00,0.67904,0.67904,0.67894,0.67894,37399999.0
2006-02-10 04:53:00,0.67871,0.67872,0.67857,0.67872,88300000.0
2006-02-10 04:54:00,0.6788,0.67892,0.67876,0.67892,84600000.0
2006-02-10 04:55:00,0.67889,0.67889,0.67865,0.67865,91799997.0
2006-02-10 04:56:00,0.67855,0.67865,0.67855,0.67865,142699999.0
2006-02-10 04:57:00,0.67855,0.67855,0.67816,0.67852,44500000.0
2006-02-10 04:58:00,0.67855,0.67865,0.67855,0.67855,131500001.0
2006-02-10 04:59:00,0.67868,0.67891,0.67867,0.67883,109300001.0
2006-02-10 05:00:00,0.67885,0.67885,0.67875,0.6788,47700000.0
2006-02-10 05:01:00,0.67875,0.67885,0.67865,0.67883,77099999.0
2006-02-10 05:02:00,0.67887,0.67887,0.6788,0.6788,21300000.0
2006-02-10 05:03:00,0.67885,0.67885,0.67873,0.67877,77400000.0
2006-02-10 05:04:00,0.67887,0.67898,0.67875,0.67882,136299999.0
2006-02-10 05:05:00,0.67882,0.67889,0.67868,0.67868,124800000.0
2006-02-10 05:06:00,0.67872,0.67872,0.67859,0.67868,62700000.0
2006-02-10 05:07:00,0.67868,0.67872,0.67857,0.67861,55900001.0
2006-02-10 05:08:00,0.67868,0.67882,0.6786,0.67871,122200001.0
2006-02-10 05:09:00,0.67873,0.67873,0.67858,0.67867,58200000.0
2006-02-10 05:10:00,0.6786,0.6786,0.6786,0.6786,27199999.0
2006-02-10 05:11:00,0.6786,0.67867,0.67855,0.67865,90799999.0
2006-02-10 05:12:00,0.67866,0.67866,0.67852,0.67857,74200001.0
2006-02-10 05:13:00,0.6786,0.67863,0.67842,0.67852,61000000.0
2006-02-10 05:14:00,0.67851,0.67863,0.67848,0.67863,77799999.0
2006-02-10 05:15:00,0.6786,0.6786,0.67855,0.67855,60600000.0
2006-02-10 05:16:00,0.67855,0.67865,0.67855,0.6786,56800000.0
2006-02-10 05:17:00,0.67865,0.67865,0.67855,0.67865,71700000.0
2006-02-10 05:18:00,0.67863,0.67865,0.67845,0.67855,31800000.0
2006-02-10 05:19:00,0.6786,0.6787,0.67855,0.6787,67300000.0
2006-02-10 05:20:00,0.6786,0.67865,0.67855,0.67855,53499999.0
2006-02-10 05:21:00,0.67865,0.67865,0.67848,0.67865,59199999.0
2006-02-10 05:22:00,0.6786,0.67868,0.6785,0.67868,66200001.0
2006-02-10 05:23:00,0.67859,0.67863,0.67852,0.67852,130900000.0
2006-02-10 05:24:00,0.67865,0.67875,0.67855,0.67875,96499999.0
2006-02-10 05:25:00,0.67867,0.67891,0.67867,0.67891,123900001.0
2006-02-10 05:26:00,0.67892,0.679,0.67889,0.679,108900000.0
2006-02-10 05:27:00,0.67905,0.67905,0.67889,0.67896,88699999.0
2006-02-10 05:28:00,0.67895,0.67895,0.67885,0.67895,98000002.0
2006-02-10 05:29:00,0.6789,0.6791,0.67883,0.6791,103699999.0
2006-02-10 05:30:00,0.67905,0.67905,0.679,0.679,64199998.0
2006-02-10 05:31:00,0.679,0.67903,0.67889,0.67903,67400000.0
2006-02-10 05:32:00,0.67907,0.67927,0.67907,0.67914,64599999.0
2006-02-10 05:33:00,0.6792,0.67929,0.67916,0.67916,53899999.0
2006-02-10 05:34:00,0.67921,0.67931,0.67921,0.67931,84199998.0
2006-02-10 05:35:00,0.67936,0.67943,0.67929,0.67929,141399999.0
2006-02-10 05:36:00,0.67946,0.67953,0.67924,0.6795,89799999.0
2006-02-10 05:37:00,0.67955,0.67955,0.6795,0.6795,103899999.0
2006-02-10 05:38:00,0.6795,0.67955,0.67945,0.67955,64499999.0
2006-02-10 05:39:00,0.67947,0.6795,0.67947,0.6795,72100000.0
2006-02-10 05:40:00,0.67955,0.6796,0.67945,0.6795,102600001.0
2006-02-10 05:41:00,0.67954,0.67964,0.67954,0.67963,54999999.0
2006-02-10 05:42:00,0.67965,0.67974,0.6796,0.67968,76300000.0
2006-02-10 05:43:00,0.6796,0.67972,0.67957,0.67972,48800000.0
2006-02-10 05:44:00,0.67975,0.6798,0.6797,0.6797,90799999.0
2006-02-10 05:45:00,0.67968,0.67972,0.67945,0.67955,63300000.0
2006-02-10 05:46:00,0.67948,0.6795,0.6794,0.6794,84899999.0
2006-02-10 05:47:00,0.67946,0.6795,0.67935,0.67935,77200000.0
2006-02-10 05:48:00,0.67952,0.67952,0.6794,0.67949,44100000.0
2006-02-10 05:49:00,0.67955,0.67955,0.67945,0.67955,56600001.0
2006-02-10 05:50:00,0.67951,0.6796,0.67944,0.67944,107800000.0
2006-02-10 05:51:00,0.67958,0.67963,0.67952,0.67953,42700000.0
2006-02-10 05:52:00,0.67962,0.67962,0.6795,0.67958,64600000.0
2006-02-10 05:53:00,0.6796,0.6797,0.6796,0.6796,29400001.0
2006-02-10 05:54:00,0.67962,0.67983,0.67962,0.67974,27900000.0
2006-02-10 05:55:00,0.6798,0.67985,0.6797,0.6798,81600000.0
2006-02-10 05:56:00,0.67978,0.67978,0.67968,0.67971,67900000.0
2006-02-10 05:57:00,0.67968,0.67985,0.67968,0.67971,75100000.0
2006-02-10 05:58:00,0.67976,0.67976,0.67974,0.67974,8700000.0
2006-02-10 05:59:00,0.67985,0.67985,0.6797,0.67975,70500001.0
2006-02-10 06:00:00,0.67965,0.67967,0.67964,0.67964,76499998.0
2006-02-10 06:01:00,0.67967,0.6797,0.67955,0.67962,101000001.0
2006-02-10 06:02:00,0.67959,0.67959,0.67944,0.67952,80599999.0
2006-02-10 06:03:00,0.67947,0.67947,0.67942,0.67942,43699999.0
2006-02-10 06:04:00,0.67943,0.67943,0.67934,0.67934,85699999.0
2006-02-10 06:05:00,0.67945,0.67945,0.6794,0.6794,70700001.0
2006-02-10 06:06:00,0.67942,0.67948,0.67941,0.67942,52400000.0
2006-02-10 06:07:00,0.67942,0.67943,0.67927,0.67927,89700001.0
2006-02-10 06:08:00,0.67927,0.67931,0.67917,0.67925,46500000.0
2006-02-10 06:09:00,0.67925,0.67925,0.6791,0.67925,96299998.0
2006-02-10 06:10:00,0.67923,0.67935,0.67915,0.67922,96900000.0
2006-02-10 06:11:00,0.67921,0.67931,0.67921,0.67931,41799999.0
2006-02-10 06:12:00,0.67932,0.67932,0.67918,0.67918,11900000.0
2006-02-10 06:13:00,0.6792,0.67925,0.6792,0.6792,69199999.0
2006-02-10 06:14:00,0.6792,0.67927,0.6792,0.67927,42200000.0
2006-02-10 06:15:00,0.67928,0.67933,0.6792,0.67933,44600001.0
2006-02-10 06:16:00,0.67936,0.67944,0.67918,0.6793,75800000.0
2006-02-10 06:17:00,0.67932,0.67932,0.67916,0.6792,106900001.0
2006-02-10 06:18:00,0.6791,0.67926,0.67909,0.67914,95700000.0
2006-02-10 06:19:00,0.67924,0.67933,0.67924,0.67933,16600000.0
2006-02-10 06:20:00,0.6793,0.67935,0.6793,0.67935,87099998.0
2006-02-10 06:21:00,0.6794,0.6794,0.67935,0.6794,28000000.0
2006-02-10 06:22:00,0.67935,0.67935,0.67933,0.67933,43699999.0
2006-02-10 06:23:00,0.67935,0.67935,0.6791,0.6793,72100000.0
2006-02-10 06:24:00,0.67933,0.67935,0.67925,0.6793,100999999.0
2006-02-10 06:25:00,0.67927,0.67937,0.67923,0.67934,134300000.0
2006-02-10 06:26:00,0.67935,0.6794,0.67931,0.67931,45400000.0
2006-02-10 06:27:00,0.6793,0.67935,0.67925,0.6793,117000000.0
2006-02-10 06:28:00,0.67942,0.67958,0.67935,0.67936,102900000.0
2006-02-10 06:29:00,0.6793,0.67949,0.6793,0.67949,93700000.0
2006-02-10 06:30:00,0.67945,0.6796,0.67938,0.67954,189500002.0
2006-02-10 06:31:00,0.67945,0.67948,0.67934,0.67948,139600000.0
2006-02-10 06:32:00,0.67952,0.67958,0.67939,0.67958,133799997.0
2006-02-10 06:33:00,0.67945,0.67971,0.67945,0.67957,104300000.0
2006-02-10 06:34:00,0.6794,0.67945,0.67937,0.67937,55900000.0
2006-02-10 06:35:00,0.67937,0.67945,0.67935,0.67945,87499999.0
2006-02-10 06:36:00,0.6793,0.67945,0.6793,0.67945,76500000.0
2006-02-10 06:37:00,0.6794,0.67945,0.6794,0.67945,78100001.0
2006-02-10 06:38:00,0.67942,0.67952,0.67942,0.67948,63699999.0
2006-02-10 06:39:00,0.6796,0.6796,0.67953,0.67955,21500000.0
2006-02-10 06:40:00,0.67947,0.67955,0.67947,0.6795,36099999.0
2006-02-10 06:41:00,0.6795,0.67955,0.67945,0.6795,62200000.0
2006-02-10 06:42:00,0.67935,0.67955,0.67935,0.67955,53399999.0
2006-02-10 06:43:00,0.6795,0.67955,0.67947,0.67955,132099998.0
2006-02-10 06:44:00,0.6795,0.67955,0.67945,0.67955,143999997.0
2006-02-10 06:45:00,0.6795,0.67955,0.6795,0.67955,40900001.0
2006-02-10 06:46:00,0.67955,0.67955,0.67945,0.67955,73400000.0
2006-02-10 06:47:00,0.67954,0.67969,0.67954,0.6796,134900001.0
2006-02-10 06:48:00,0.67961,0.67982,0.67959,0.67982,89700001.0
2006-02-10 06:49:00,0.6798,0.6798,0.6798,0.6798,24700001.0
2006-02-10 06:50:00,0.67985,0.67985,0.6798,0.67983,44100000.0
2006-02-10 06:51:00,0.6799,0.6799,0.6798,0.6798,74099999.0
2006-02-10 06:52:00,0.6798,0.67985,0.67975,0.67985,158099999.0
2006-02-10 06:53:00,0.6798,0.6799,0.67965,0.6798,39799999.0
2006-02-10 06:54:00,0.6798,0.67983,0.6798,0.6798,21300000.0
2006-02-10 06:55:00,0.67981,0.67994,0.67981,0.67986,119100001.0
2006-02-10 06:56:00,0.67992,0.67992,0.67976,0.6798,74800001.0
2006-02-10 06:57:00,0.67983,0.67997,0.67974,0.67997,109999999.0
2006-02-10 06:58:00,0.67975,0.67985,0.67972,0.67978,119499999.0
2006-02-10 06:59:00,0.6796,0.67975,0.6796,0.67975,93300000.0
2006-02-10 07:00:00,0.67965,0.67972,0.67965,0.67972,31500000.0
2006-02-10 07:01:00,0.67978,0.67983,0.67978,0.67983,38300000.0
2006-02-10 07:02:00,0.67981,0.67981,0.67968,0.6797,141100003.0
2006-02-10 07:03:00,0.67975,0.67975,0.6797,0.6797,34700000.0
2006-02-10 07:04:00,0.67965,0.67975,0.67965,0.67975,25500000.0
2006-02-10 07:05:00,0.6797,0.67975,0.67962,0.67975,115899998.0
2006-02-10 07:06:00,0.67978,0.67982,0.67969,0.67972,37700000.0
2006-02-10 07:07:00,0.67975,0.67975,0.67965,0.6797,58300000.0
2006-02-10 07:08:00,0.67975,0.67975,0.6795,0.6797,33700000.0
2006-02-10 07:09:00,0.67965,0.67993,0.67965,0.6799,97299999.0
2006-02-10 07:10:00,0.67992,0.67992,0.67983,0.67987,73400000.0
2006-02-10 07:11:00,0.67965,0.67991,0.67965,0.67986,54200000.0
2006-02-10 07:12:00,0.67982,0.6799,0.6798,0.67985,66100000.0
2006-02-10 07:13:00,0.67986,0.67986,0.6797,0.6797,66000000.0
2006-02-10 07:14:00,0.67974,0.67981,0.67971,0.67981,94599998.0
2006-02-10 07:15:00,0.67975,0.6798,0.67965,0.6797,53900000.0
2006-02-10 07:16:00,0.67973,0.67975,0.6797,0.6797,85799998.0
2006-02-10 07:17:00,0.67975,0.67987,0.67975,0.67982,95299999.0
2006-02-10 07:18:00,0.6798,0.6799,0.67976,0.67986,182099999.0
2006-02-10 07:19:00,0.67985,0.67985,0.67975,0.67975,32699999.0
2006-02-10 07:20:00,0.67985,0.67995,0.67985,0.67995,40700000.0
2006-02-10 07:21:00,0.67975,0.67985,0.67975,0.6798,91100001.0
2006-02-10 07:22:00,0.6799,0.67999,0.6799,0.67995,47600000.0
2006-02-10 07:23:00,0.67994,0.68002,0.67989,0.67995,102100000.0
2006-02-10 07:24:00,0.67997,0.68011,0.67995,0.67995,56000000.0
2006-02-10 07:25:00,0.68006,0.68043,0.68,0.6803,88600000.0
2006-02-10 07:26:00,0.68033,0.68058,0.68033,0.68041,44500000.0
2006-02-10 07:27:00,0.68034,0.68034,0.68025,0.68027,100100001.0
2006-02-10 07:28:00,0.68027,0.68038,0.68027,0.68038,25600000.0
2006-02-10 07:29:00,0.68047,0.68053,0.68035,0.68053,170099997.0
2006-02-10 07:30:00,0.6805,0.68055,0.68045,0.68055,81699999.0
2006-02-10 07:31:00,0.6805,0.68055,0.68045,0.68055,129400001.0
2006-02-10 07:32:00,0.68049,0.68049,0.68024,0.68026,86300000.0
2006-02-10 07:33:00,0.68026,0.6805,0.68022,0.6805,83700001.0
2006-02-10 07:34:00,0.68025,0.6806,0.68025,0.68055,79800000.0
2006-02-10 07:35:00,0.68034,0.68034,0.68008,0.68008,42200001.0
2006-02-10 07:36:00,0.68007,0.68051,0.68007,0.68051,88999999.0
2006-02-10 07:37:00,0.68053,0.68053,0.68041,0.68045,80000000.0
2006-02-10 07:38:00,0.68043,0.68049,0.68026,0.68049,77399999.0
2006-02-10 07:39:00,0.68051,0.68055,0.68041,0.68041,71400001.0
2006-02-10 07:40:00,0.68033,0.6806,0.68032,0.6806,68100000.0
2006-02-10 07:41:00,0.68062,0.68074,0.68045,0.68061,109300000.0
2006-02-10 07:42:00,0.68063,0.68063,0.68053,0.68053,73799998.0
2006-02-10 07:43:00,0.68055,0.68055,0.68035,0.68035,114600000.0
2006-02-10 07:44:00,0.68052,0.68059,0.68049,0.68059,28900000.0
2006-02-10 07:45:00,0.68061,0.68072,0.68056,0.68056,107300000.0
2006-02-10 07:46:00,0.68065,0.68082,0.6806,0.68082,80700001.0
2006-02-10 07:47:00,0.68089,0.68089,0.68055,0.68055,66099998.0
2006-02-10 07:48:00,0.68049,0.68053,0.68027,0.68041,64599999.0
2006-02-10 07:49:00,0.68031,0.68036,0.67996,0.68011,96200000.0
2006-02-10 07:50:00,0.68007,0.68008,0.67989,0.67995,70000000.0
2006-02-10 07:51:00,0.68003,0.68032,0.68003,0.68022,143399999.0
2006-02-10 07:52:00,0.6803,0.68032,0.68018,0.68027,60499999.0
2006-02-10 07:53:00,0.68019,0.68019,0.67996,0.67996,25800000.0
2006-02-10 07:54:00,0.67989,0.68001,0.67985,0.67994,100700001.0
2006-02-10 07:55:00,0.68007,0.68018,0.68007,0.68018,26300000.0
2006-02-10 07:56:00,0.68026,0.68026,0.67997,0.68,96599999.0
2006-02-10 07:57:00,0.68003,0.68003,0.6799,0.67996,72200000.0
2006-02-10 07:58:00,0.67995,0.68005,0.6799,0.6799,85700000.0
2006-02-10 07:59:00,0.68003,0.68004,0.67996,0.68004,114899998.0
2006-02-10 08:00:00,0.67991,0.68014,0.67991,0.68006,104000002.0
2006-02-10 08:01:00,0.6802,0.68032,0.68016,0.68016,114700002.0
2006-02-10 08:02:00,0.68017,0.68046,0.68017,0.68034,34000000.0
2006-02-10 08:03:00,0.68032,0.68032,0.68018,0.68018,121600001.0
2006-02-10 08:04:00,0.68015,0.68015,0.6801,0.6801,62900000.0
2006-02-10 08:05:00,0.68013,0.68015,0.67995,0.67995,56000000.0
2006-02-10 08:06:00,0.68005,0.68018,0.68003,0.6801,150499999.0
2006-02-10 08:07:00,0.67995,0.6801,0.67995,0.68005,86999999.0
2006-02-10 08:08:00,0.68002,0.68004,0.6799,0.68004,105200000.0
2006-02-10 08:09:00,0.68007,0.68012,0.67999,0.68007,91700000.0
2006-02-10 08:10:00,0.68005,0.6801,0.68,0.68,42899999.0
2006-02-10 08:11:00,0.68003,0.68009,0.67992,0.67995,81500000.0
2006-02-10 08:12:00,0.6798,0.67995,0.6798,0.67995,42000000.0
2006-02-10 08:13:00,0.6799,0.68,0.6799,0.68,71200000.0
2006-02-10 08:14:00,0.67994,0.67994,0.67991,0.67991,13500000.0
2006-02-10 08:15:00,0.67997,0.68008,0.67997,0.68008,35700000.0
2006-02-10 08:16:00,0.68013,0.68021,0.68008,0.68015,110300000.0
2006-02-10 08:17:00,0.68015,0.68015,0.68015,0.68015,16799999.0
2006-02-10 08:18:00,0.6801,0.68015,0.68007,0.68007,48500000.0
2006-02-10 08:19:00,0.68015,0.68015,0.68005,0.68007,73100000.0
2006-02-10 08:20:00,0.68015,0.6802,0.68005,0.6801,114200000.0
2006-02-10 08:21:00,0.68004,0.68021,0.68004,0.68011,35200000.0
2006-02-10 08:22:00,0.68012,0.68012,0.67996,0.67996,31900001.0
2006-02-10 08:23:00,0.68,0.68,0.67995,0.67995,35200000.0
2006-02-10 08:24:00,0.68007,0.68007,0.68,0.68005,59000000.0
2006-02-10 08:25:00,0.68,0.68,0.6799,0.6799,18500000.0
2006-02-10 08:26:00,0.68005,0.68005,0.68,0.68,55400000.0
2006-02-10 08:27:00,0.68001,0.68003,0.68001,0.68003,27900000.0
2006-02-10 08:28:00,0.6801,0.6801,0.68005,0.6801,27600000.0
2006-02-10 08:29:00,0.68018,0.68018,0.68015,0.68015,25400000.0
2006-02-10 08:30:00,0.68028,0.68033,0.68017,0.68017,133099999.0
2006-02-10 08:31:00,0.68021,0.68028,0.68013,0.68014,46200000.0
2006-02-10 08:32:00,0.68012,0.68018,0.68012,0.68013,34200000.0
2006-02-10 08:33:00,0.6801,0.68025,0.68006,0.68014,44700000.0
2006-02-10 08:34:00,0.68015,0.68027,0.68007,0.68007,117199999.0
2006-02-10 08:35:00,0.67999,0.67999,0.6799,0.6799,32700000.0
2006-02-10 08:36:00,0.67982,0.67995,0.67975,0.67975,70900000.0
2006-02-10 08:37:00,0.67994,0.68005,0.67992,0.67992,50800000.0
2006-02-10 08:38:00,0.6799,0.6799,0.67985,0.67985,33900000.0
2006-02-10 08:39:00,0.6799,0.68007,0.67988,0.68006,76599999.0
2006-02-10 08:40:00,0.68008,0.68011,0.68007,0.68008,44100000.0
2006-02-10 08:41:00,0.68007,0.68007,0.67991,0.67991,42800000.0
2006-02-10 08:42:00,0.68005,0.68005,0.68005,0.68005,12800000.0
2006-02-10 08:43:00,0.67995,0.68015,0.67995,0.67997,115600000.0
2006-02-10 08:44:00,0.68005,0.68005,0.67995,0.67995,70100001.0
2006-02-10 08:45:00,0.68,0.68005,0.68,0.68005,19800000.0
2006-02-10 08:46:00,0.6801,0.6801,0.67995,0.68,47100000.0
2006-02-10 08:47:00,0.67998,0.68008,0.67987,0.68008,119900001.0
2006-02-10 08:48:00,0.67999,0.68008,0.67998,0.67998,42100000.0
2006-02-10 08:49:00,0.67996,0.67996,0.67992,0.67992,43100000.0
2006-02-10 08:50:00,0.67997,0.67998,0.67992,0.67998,62699999.0
2006-02-10 08:51:00,0.68,0.68007,0.67995,0.67995,73300000.0
2006-02-10 08:52:00,0.68005,0.68007,0.68,0.68007,62700000.0
2006-02-10 08:53:00,0.68008,0.68011,0.67998,0.67998,51600000.0
2006-02-10 08:54:00,0.68001,0.6801,0.68,0.68,106100001.0
2006-02-10 08:55:00,0.68005,0.68017,0.68005,0.68009,68700001.0
2006-02-10 08:56:00,0.68008,0.68012,0.67985,0.67985,52299999.0
2006-02-10 08:57:00,0.68004,0.68012,0.68004,0.68007,69299999.0
2006-02-10 08:58:00,0.68005,0.68007,0.68,0.68005,71800000.0
2006-02-10 08:59:00,0.68005,0.68005,0.67995,0.68005,70399999.0
2006-02-10 09:00:00,0.68001,0.68021,0.68001,0.68021,21000000.0
2006-02-10 09:01:00,0.68007,0.68008,0.68006,0.68008,24600000.0
2006-02-10 09:02:00,0.68005,0.68005,0.68,0.68,36600001.0
2006-02-10 09:03:00,0.68002,0.68011,0.67993,0.68005,90400000.0
2006-02-10 09:04:00,0.68,0.68,0.67975,0.67986,110499999.0
2006-02-10 09:05:00,0.67983,0.68,0.67983,0.68,74400001.0
2006-02-10 09:06:00,0.67994,0.68003,0.67994,0.67999,26400000.0
2006-02-10 09:07:00,0.6799,0.67995,0.67985,0.67985,79699997.0
2006-02-10 09:08:00,0.6799,0.6799,0.67973,0.67973,80300002.0
2006-02-10 09:09:00,0.67974,0.67984,0.67973,0.6798,88000000.0
2006-02-10 09:10:00,0.6798,0.6799,0.67966,0.67976,158800001.0
2006-02-10 09:11:00,0.67985,0.67985,0.6798,0.67983,89400002.0
2006-02-10 09:12:00,0.6798,0.67983,0.6798,0.67983,57600000.0
2006-02-10 09:13:00,0.67987,0.67993,0.67985,0.6799,89199999.0
2006-02-10 09:14:00,0.68003,0.68003,0.67997,0.68001,41800001.0
2006-02-10 09:15:00,0.67997,0.68004,0.67975,0.67975,78600000.0
2006-02-10 09:16:00,0.67977,0.67983,0.67974,0.67983,85699999.0
2006-02-10 09:17:00,0.6798,0.67985,0.6797,0.6797,115199999.0
2006-02-10 09:18:00,0.6798,0.67988,0.6798,0.67988,101899999.0
2006-02-10 09:19:00,0.6799,0.67995,0.6799,0.67995,53800001.0
2006-02-10 09:20:00,0.6799,0.67995,0.67985,0.67995,125300001.0
2006-02-10 09:21:00,0.67992,0.67995,0.67985,0.67985,56599999.0
2006-02-10 09:22:00,0.68002,0.68018,0.68002,0.68018,35100000.0
2006-02-10 09:23:00,0.68007,0.68013,0.67996,0.68007,101399998.0
2006-02-10 09:24:00,0.68,0.68,0.67998,0.67998,37500000.0
2006-02-10 09:25:00,0.68005,0.68005,0.6799,0.68,40700000.0
2006-02-10 09:26:00,0.68002,0.68002,0.67995,0.67997,61600000.0
2006-02-10 09:27:00,0.68002,0.6801,0.67995,0.67995,81700001.0
2006-02-10 09:28:00,0.68006,0.68021,0.68006,0.68015,62900000.0
2006-02-10 09:29:00,0.68024,0.68036,0.68018,0.68036,60600000.0
2006-02-10 09:30:00,0.68038,0.68051,0.68038,0.68051,50200000.0
2006-02-10 09:31:00,0.6805,0.68058,0.6805,0.68058,46900000.0
2006-02-10 09:32:00,0.68054,0.68057,0.68047,0.68047,60700000.0
2006-02-10 09:33:00,0.68049,0.68058,0.6804,0.68048,60100000.0
2006-02-10 09:34:00,0.68044,0.6805,0.68039,0.68047,59600000.0
2006-02-10 09:35:00,0.68048,0.68061,0.68043,0.68049,134999999.0
2006-02-10 09:36:00,0.68034,0.68048,0.68034,0.68045,34500000.0
2006-02-10 09:37:00,0.68055,0.68055,0.68045,0.68045,76200000.0
2006-02-10 09:38:00,0.68052,0.68061,0.68044,0.68044,109899999.0
2006-02-10 09:39:00,0.68055,0.68055,0.6805,0.6805,77199998.0
2006-02-10 09:40:00,0.68053,0.6806,0.68044,0.68044,99300002.0
2006-02-10 09:41:00,0.68035,0.6805,0.68032,0.68048,83399998.0
2006-02-10 09:42:00,0.68052,0.68069,0.68047,0.68047,27400000.0
2006-02-10 09:43:00,0.68046,0.68057,0.68036,0.68056,114700000.0
2006-02-10 09:44:00,0.6806,0.68065,0.6806,0.6806,67700000.0
2006-02-10 09:45:00,0.68062,0.68094,0.68062,0.68087,48900000.0
2006-02-10 09:46:00,0.68082,0.68091,0.68082,0.68091,97999999.0
2006-02-10 09:47:00,0.68078,0.68087,0.68073,0.68087,80600000.0
2006-02-10 09:48:00,0.68075,0.68085,0.68075,0.6808,94600000.0
2006-02-10 09:49:00,0.68074,0.68074,0.68069,0.68069,75600000.0
2006-02-10 09:50:00,0.68065,0.68065,0.68041,0.68044,54800000.0
2006-02-10 09:51:00,0.68042,0.68048,0.68042,0.68048,83700001.0
2006-02-10 09:52:00,0.68049,0.68053,0.68048,0.68048,62400000.0
2006-02-10 09:53:00,0.68025,0.68025,0.68015,0.68015,32700001.0
2006-02-10 09:54:00,0.68007,0.68025,0.68007,0.68022,109999998.0
2006-02-10 09:55:00,0.68008,0.68022,0.68001,0.68009,117899999.0
2006-02-10 09:56:00,0.6801,0.6801,0.67998,0.68002,42300001.0
2006-02-10 09:57:00,0.67995,0.6801,0.67995,0.6801,55400000.0
2006-02-10 09:58:00,0.68005,0.68005,0.67995,0.67995,23100000.0
2006-02-10 09:59:00,0.68,0.68005,0.68,0.68005,87700003.0
2006-02-10 10:00:00,0.68002,0.68005,0.67995,0.68005,35000000.0
2006-02-10 10:01:00,0.68008,0.68015,0.67998,0.67998,65400000.0
2006-02-10 10:02:00,0.67994,0.68018,0.67994,0.68011,57700000.0
2006-02-10 10:03:00,0.68008,0.68012,0.67997,0.68,84099999.0
2006-02-10 10:04:00,0.67997,0.67997,0.67982,0.67993,116199997.0
2006-02-10 10:05:00,0.67987,0.68001,0.67966,0.67995,128499998.0
2006-02-10 10:06:00,0.67997,0.67997,0.67983,0.67997,92400000.0
2006-02-10 10:07:00,0.67985,0.67985,0.6796,0.6796,73300000.0
2006-02-10 10:08:00,0.67953,0.67954,0.67941,0.67953,87500000.0
2006-02-10 10:09:00,0.67935,0.6796,0.67935,0.6796,113100000.0
2006-02-10 10:10:00,0.67964,0.6798,0.67964,0.6798,22400000.0
2006-02-10 10:11:00,0.67985,0.67985,0.6798,0.6798,30199999.0
2006-02-10 10:12:00,0.67984,0.68001,0.67984,0.68001,20600000.0
2006-02-10 10:13:00,0.68005,0.68014,0.68005,0.6801,58700000.0
2006-02-10 10:14:00,0.68016,0.68016,0.68016,0.68016,28699999.0
2006-02-10 10:15:00,0.68016,0.68023,0.68012,0.68016,60600001.0
2006-02-10 10:16:00,0.6803,0.68035,0.68022,0.68025,186300000.0
2006-02-10 10:17:00,0.68028,0.68028,0.6802,0.6802,65200000.0
2006-02-10 10:18:00,0.68022,0.68031,0.68019,0.68024,62000000.0
2006-02-10 10:19:00,0.68019,0.68031,0.68019,0.68026,77400002.0
2006-02-10 10:20:00,0.68024,0.68024,0.68016,0.68016,25100000.0
2006-02-10 10:21:00,0.68017,0.68024,0.68014,0.6802,81100000.0
2006-02-10 10:22:00,0.68015,0.68028,0.68015,0.68024,44500000.0
2006-02-10 10:23:00,0.68024,0.68028,0.68017,0.68017,82299999.0
2006-02-10 10:24:00,0.68021,0.68026,0.68021,0.68023,123300000.0
2006-02-10 10:25:00,0.68014,0.68017,0.6801,0.68015,33900000.0
2006-02-10 10:26:00,0.68008,0.68017,0.68007,0.68007,89999999.0
2006-02-10 10:27:00,0.68012,0.68012,0.68004,0.68012,122100000.0
2006-02-10 10:28:00,0.68009,0.6801,0.67996,0.67996,60600001.0
2006-02-10 10:29:00,0.6799,0.6799,0.6796,0.6797,106300000.0
2006-02-10 10:30:00,0.67966,0.67983,0.67958,0.67977,87299999.0
2006-02-10 10:31:00,0.67978,0.67989,0.67976,0.67985,111400002.0
2006-02-10 10:32:00,0.67982,0.67986,0.67982,0.67985,41300000.0
2006-02-10 10:33:00,0.67988,0.67988,0.67967,0.67967,42200000.0
2006-02-10 10:34:00,0.6796,0.67965,0.6796,0.67965,64600000.0
2006-02-10 10:35:00,0.67975,0.67989,0.67975,0.67989,36600000.0
2006-02-10 10:36:00,0.67975,0.6798,0.67975,0.6798,46199999.0
2006-02-10 10:37:00,0.67975,0.6799,0.67975,0.6799,78699999.0
2006-02-10 10:38:00,0.67981,0.67984,0.67975,0.67976,113099999.0
2006-02-10 10:39:00,0.67978,0.68007,0.67978,0.68007,66000000.0
2006-02-10 10:40:00,0.68013,0.68013,0.67983,0.68009,136699999.0
2006-02-10 10:41:00,0.68003,0.68003,0.67983,0.67983,125799999.0
2006-02-10 10:42:00,0.67984,0.67992,0.67983,0.67992,63499999.0
2006-02-10 10:43:00,0.67983,0.68,0.67983,0.67997,75900000.0
2006-02-10 10:44:00,0.68003,0.68003,0.67991,0.68,52700000.0
2006-02-10 10:45:00,0.68005,0.6801,0.67995,0.6801,153700000.0
2006-02-10 10:46:00,0.68001,0.68002,0.67997,0.67998,67500001.0
2006-02-10 10:47:00,0.6798,0.67998,0.6798,0.67998,93100000.0
2006-02-10 10:48:00,0.67999,0.68001,0.67997,0.67998,51300000.0
2006-02-10 10:49:00,0.67993,0.68001,0.67988,0.67988,92799999.0
2006-02-10 10:50:00,0.67995,0.67995,0.67985,0.6799,74100000.0
2006-02-10 10:51:00,0.67977,0.67977,0.67939,0.67976,91300001.0
2006-02-10 10:52:00,0.67972,0.67972,0.67953,0.67966,102699998.0
2006-02-10 10:53:00,0.6796,0.6796,0.67944,0.67953,80500000.0
2006-02-10 10:54:00,0.67939,0.67941,0.67926,0.67941,26100000.0
2006-02-10 10:55:00,0.67947,0.67949,0.67936,0.67944,134299998.0
2006-02-10 10:56:00,0.67944,0.67947,0.67931,0.67947,69400000.0
2006-02-10 10:57:00,0.67947,0.6795,0.67941,0.67941,71699999.0
2006-02-10 10:58:00,0.67944,0.67965,0.67944,0.67945,106200000.0
2006-02-10 10:59:00,0.67944,0.67952,0.67938,0.67944,75700000.0
2006-02-10 11:00:00,0.67947,0.67974,0.67936,0.67956,122299999.0
2006-02-10 11:01:00,0.67953,0.67954,0.67923,0.67953,92499999.0
2006-02-10 11:02:00,0.6795,0.67954,0.67928,0.67948,118100001.0
2006-02-10 11:03:00,0.67952,0.67976,0.67952,0.67972,87799999.0
2006-02-10 11:04:00,0.67981,0.67991,0.67973,0.67973,96499997.0
2006-02-10 11:05:00,0.67981,0.67981,0.6796,0.6796,55899999.0
2006-02-10 11:06:00,0.67946,0.67948,0.67937,0.67937,83100001.0
2006-02-10 11:07:00,0.67945,0.67977,0.67945,0.67977,76699999.0
2006-02-10 11:08:00,0.67979,0.67981,0.6796,0.6796,95100000.0
2006-02-10 11:09:00,0.67951,0.67962,0.67951,0.67962,53299999.0
2006-02-10 11:10:00,0.6796,0.67964,0.67942,0.67957,107199999.0
2006-02-10 11:11:00,0.67957,0.67963,0.67956,0.67963,105600001.0
2006-02-10 11:12:00,0.67963,0.67965,0.6795,0.67958,98700000.0
2006-02-10 11:13:00,0.67948,0.67955,0.67945,0.6795,77300000.0
2006-02-10 11:14:00,0.67952,0.67965,0.67952,0.67953,134400001.0
2006-02-10 11:15:00,0.67955,0.67955,0.6795,0.67953,74700001.0
2006-02-10 11:16:00,0.67955,0.67955,0.67935,0.6795,160300001.0
2006-02-10 11:17:00,0.6795,0.67962,0.6795,0.67962,93999999.0
2006-02-10 11:18:00,0.67962,0.67963,0.67955,0.67957,131200000.0
2006-02-10 11:19:00,0.6794,0.67965,0.6794,0.67955,150700002.0
2006-02-10 11:20:00,0.6795,0.67955,0.6795,0.67955,77400000.0
2006-02-10 11:21:00,0.67954,0.67963,0.67954,0.67955,109099997.0
2006-02-10 11:22:00,0.67955,0.67968,0.67955,0.67965,106300000.0
2006-02-10 11:23:00,0.6797,0.6797,0.67948,0.67949,150599999.0
2006-02-10 11:24:00,0.67953,0.67964,0.67949,0.67961,154899999.0
2006-02-10 11:25:00,0.67967,0.6799,0.67967,0.6799,97500001.0
2006-02-10 11:26:00,0.67998,0.68003,0.67993,0.67993,98800000.0
2006-02-10 11:27:00,0.67997,0.68005,0.67997,0.68002,54200001.0
2006-02-10 11:28:00,0.68007,0.68012,0.67999,0.68002,58400000.0
2006-02-10 11:29:00,0.68007,0.68012,0.67997,0.67997,107800000.0
2006-02-10 11:30:00,0.68002,0.68011,0.68002,0.68002,91399999.0
2006-02-10 11:31:00,0.68005,0.6801,0.6799,0.6799,144600001.0
2006-02-10 11:32:00,0.68,0.68015,0.67999,0.67999,62600000.0
2006-02-10 11:33:00,0.67993,0.67995,0.67979,0.67995,70300000.0
2006-02-10 11:34:00,0.68003,0.68004,0.67998,0.68004,70800001.0
2006-02-10 11:35:00,0.68011,0.6802,0.68002,0.6802,71900000.0
2006-02-10 11:36:00,0.68012,0.68013,0.67999,0.68013,73900001.0
2006-02-10 11:37:00,0.68021,0.68021,0.68011,0.68011,47600001.0
2006-02-10 11:38:00,0.68015,0.6802,0.68007,0.6802,142199999.0
2006-02-10 11:39:00,0.68015,0.68015,0.6801,0.6801,112199999.0
2006-02-10 11:40:00,0.68004,0.68017,0.68004,0.6801,82900002.0
2006-02-10 11:41:00,0.67995,0.68016,0.67995,0.68013,45599999.0
2006-02-10 11:42:00,0.68012,0.68019,0.68005,0.68005,57399998.0
2006-02-10 11:43:00,0.68001,0.68012,0.67998,0.67998,109300000.0
2006-02-10 11:44:00,0.68007,0.68036,0.68007,0.68021,104600000.0
2006-02-10 11:45:00,0.6802,0.6803,0.6802,0.6802,93599999.0
2006-02-10 11:46:00,0.68027,0.68029,0.68017,0.68029,68700001.0
2006-02-10 11:47:00,0.68037,0.68037,0.68015,0.68022,116100000.0
2006-02-10 11:48:00,0.68023,0.68029,0.68017,0.68017,75999999.0
2006-02-10 11:49:00,0.68027,0.68033,0.68015,0.68033,166500000.0
2006-02-10 11:50:00,0.68035,0.6804,0.68025,0.68028,79100001.0
2006-02-10 11:51:00,0.68028,0.68031,0.68023,0.68028,65800001.0
2006-02-10 11:52:00,0.68033,0.68033,0.68017,0.68032,122100000.0
2006-02-10 11:53:00,0.68045,0.68052,0.68036,0.68045,85500000.0
2006-02-10 11:54:00,0.68055,0.68055,0.6805,0.68055,59800000.0
2006-02-10 11:55:00,0.68056,0.68078,0.68055,0.68055,58300000.0
2006-02-10 11:56:00,0.68051,0.68063,0.68051,0.68063,48500000.0
2006-02-10 11:57:00,0.68066,0.68085,0.68066,0.6807,82899999.0
2006-02-10 11:58:00,0.68073,0.68073,0.6806,0.6806,69700000.0
2006-02-10 11:59:00,0.68065,0.68073,0.68065,0.68073,59099999.0
2006-02-10 12:00:00,0.68072,0.68072,0.68061,0.68068,66600000.0
2006-02-10 12:01:00,0.68065,0.68075,0.6806,0.6807,147899999.0
2006-02-10 12:02:00,0.68073,0.68093,0.68069,0.68088,116200000.0
2006-02-10 12:03:00,0.68093,0.68093,0.68085,0.6809,52400001.0
2006-02-10 12:04:00,0.6809,0.6809,0.68072,0.68081,69400000.0
2006-02-10 12:05:00,0.6808,0.68083,0.6808,0.68083,55000000.0
2006-02-10 12:06:00,0.6808,0.6809,0.6808,0.68085,98800000.0
2006-02-10 12:07:00,0.68077,0.68081,0.68071,0.68071,107500000.0
2006-02-10 12:08:00,0.68065,0.68075,0.68065,0.6807,96199999.0
2006-02-10 12:09:00,0.68073,0.68073,0.68065,0.68067,49400000.0
2006-02-10 12:10:00,0.68053,0.68053,0.68033,0.68053,92900000.0
2006-02-10 12:11:00,0.6806,0.68071,0.6806,0.68067,82899998.0
2006-02-10 12:12:00,0.68054,0.68058,0.68044,0.68044,52500000.0
2006-02-10 12:13:00,0.68041,0.68052,0.68041,0.68051,64200000.0
2006-02-10 12:14:00,0.68056,0.68083,0.68052,0.68083,76000000.0
2006-02-10 12:15:00,0.68087,0.68094,0.68083,0.68092,94000000.0
2006-02-10 12:16:00,0.68093,0.68102,0.68093,0.68098,48500000.0
2006-02-10 12:17:00,0.6809,0.681,0.68083,0.68083,97000001.0
2006-02-10 12:18:00,0.68086,0.6809,0.68077,0.68085,132299998.0
2006-02-10 12:19:00,0.68085,0.68085,0.6808,0.6808,70399999.0
2006-02-10 12:20:00,0.68095,0.68115,0.68091,0.68102,75800000.0
2006-02-10 12:21:00,0.68092,0.68113,0.68092,0.68105,87000000.0
2006-02-10 12:22:00,0.6811,0.68133,0.6811,0.68132,100000000.0
2006-02-10 12:23:00,0.68125,0.68135,0.68125,0.68135,114900000.0
2006-02-10 12:24:00,0.68135,0.68135,0.68128,0.68128,18300000.0
2006-02-10 12:25:00,0.68128,0.68143,0.68123,0.6814,183300007.0
2006-02-10 12:26:00,0.68149,0.68153,0.68131,0.68138,67300000.0
2006-02-10 12:27:00,0.68141,0.68151,0.68141,0.68151,35100000.0
2006-02-10 12:28:00,0.6815,0.68158,0.68147,0.68155,30300000.0
2006-02-10 12:29:00,0.6815,0.6815,0.6815,0.6815,36300000.0
2006-02-10 12:30:00,0.68145,0.68145,0.68132,0.68132,51900000.0
2006-02-10 12:31:00,0.68138,0.68151,0.68122,0.68148,71600000.0
2006-02-10 12:32:00,0.68155,0.68155,0.68131,0.68131,168199998.0
2006-02-10 12:33:00,0.68135,0.68135,0.68122,0.68122,47800000.0
2006-02-10 12:34:00,0.68137,0.68159,0.68137,0.68152,110999999.0
2006-02-10 12:35:00,0.68143,0.68143,0.68128,0.68135,56099999.0
2006-02-10 12:36:00,0.68131,0.68142,0.68116,0.68136,84400001.0
2006-02-10 12:37:00,0.68128,0.68147,0.68128,0.68132,68600000.0
2006-02-10 12:38:00,0.68137,0.68144,0.68115,0.68137,110100001.0
2006-02-10 12:39:00,0.68135,0.68135,0.68125,0.68135,84000000.0
2006-02-10 12:40:00,0.6813,0.6814,0.6811,0.6814,127500001.0
2006-02-10 12:41:00,0.68143,0.68144,0.68143,0.68144,3300000.0
2006-02-10 12:42:00,0.68148,0.68148,0.68139,0.68139,65000000.0
2006-02-10 12:43:00,0.68149,0.68174,0.68149,0.68174,51000000.0
2006-02-10 12:44:00,0.68182,0.68189,0.68168,0.68168,80300000.0
2006-02-10 12:45:00,0.68171,0.68177,0.68153,0.6816,120300000.0
2006-02-10 12:46:00,0.68137,0.68151,0.68137,0.68149,192900000.0
2006-02-10 12:47:00,0.68147,0.68164,0.68147,0.68149,71700000.0
2006-02-10 12:48:00,0.68148,0.68155,0.68146,0.6815,44500000.0
2006-02-10 12:49:00,0.68151,0.68152,0.6814,0.68152,109400003.0
2006-02-10 12:50:00,0.68149,0.68161,0.68149,0.68153,74799999.0
2006-02-10 12:51:00,0.68168,0.68183,0.68152,0.68183,112399998.0
2006-02-10 12:52:00,0.68183,0.68192,0.68167,0.6818,74000000.0
2006-02-10 12:53:00,0.68175,0.68185,0.68175,0.6818,102100001.0
2006-02-10 12:54:00,0.68174,0.68189,0.68168,0.68189,44200000.0
2006-02-10 12:55:00,0.68187,0.68205,0.6818,0.68195,112700000.0
2006-02-10 12:56:00,0.682,0.682,0.6819,0.6819,65500001.0
2006-02-10 12:57:00,0.68194,0.68196,0.68194,0.68196,14300000.0
2006-02-10 12:58:00,0.68203,0.68203,0.68188,0.68198,102700000.0
2006-02-10 12:59:00,0.68208,0.68208,0.68193,0.682,110600001.0
2006-02-10 13:00:00,0.68203,0.68215,0.68198,0.68215,66300001.0
2006-02-10 13:01:00,0.68218,0.68218,0.68205,0.68215,67900000.0
2006-02-10 13:02:00,0.68206,0.68206,0.68196,0.68198,107999999.0
2006-02-10 13:03:00,0.68191,0.68202,0.68177,0.68202,76399999.0
2006-02-10 13:04:00,0.68195,0.68195,0.68185,0.6819,199999995.0
2006-02-10 13:05:00,0.68199,0.68199,0.68189,0.68197,75900000.0
2006-02-10 13:06:00,0.682,0.68205,0.68195,0.68197,78100000.0
2006-02-10 13:07:00,0.68178,0.6821,0.68178,0.6821,109499998.0
2006-02-10 13:08:00,0.68198,0.68223,0.68198,0.68211,124100000.0
2006-02-10 13:09:00,0.68252,0.68252,0.68238,0.68241,100200001.0
2006-02-10 13:10:00,0.68247,0.68248,0.68234,0.68234,71399999.0
2006-02-10 13:11:00,0.68229,0.68241,0.68225,0.68225,107199999.0
2006-02-10 13:12:00,0.68238,0.68252,0.68233,0.68252,72600000.0
2006-02-10 13:13:00,0.6825,0.68255,0.6825,0.68255,108600000.0
2006-02-10 13:14:00,0.68245,0.68245,0.68237,0.6824,55800000.0
2006-02-10 13:15:00,0.68243,0.68243,0.68233,0.68237,92499999.0
2006-02-10 13:16:00,0.68239,0.68239,0.68231,0.68231,27800000.0
2006-02-10 13:17:00,0.68231,0.68231,0.68225,0.68229,70499999.0
2006-02-10 13:18:00,0.68218,0.68224,0.68202,0.68202,145300001.0
2006-02-10 13:19:00,0.68207,0.68218,0.68207,0.68217,57499999.0
2006-02-10 13:20:00,0.68212,0.68222,0.6821,0.68219,55700001.0
2006-02-10 13:21:00,0.68225,0.68229,0.68209,0.68209,42799999.0
2006-02-10 13:22:00,0.68202,0.68208,0.68202,0.68208,81499999.0
2006-02-10 13:23:00,0.68218,0.68233,0.68213,0.68233,126200001.0
2006-02-10 13:24:00,0.68234,0.68258,0.68234,0.68247,132900002.0
2006-02-10 13:25:00,0.68255,0.68255,0.6825,0.6825,63700001.0
2006-02-10 13:26:00,0.68255,0.68255,0.6823,0.68255,119299997.0
2006-02-10 13:27:00,0.68255,0.68255,0.68231,0.68231,46299999.0
2006-02-10 13:28:00,0.68238,0.68241,0.6823,0.68238,61400000.0
2006-02-10 13:29:00,0.6824,0.68253,0.68237,0.68249,122200000.0
2006-02-10 13:30:00,0.68245,0.68255,0.68245,0.68255,99100002.0
2006-02-10 13:31:00,0.6825,0.6826,0.68245,0.6826,42700000.0
2006-02-10 13:32:00,0.68252,0.68252,0.68238,0.68238,69100000.0
2006-02-10 13:33:00,0.68245,0.68245,0.6824,0.6824,68800000.0
2006-02-10 13:34:00,0.68235,0.68245,0.68235,0.6824,47900000.0
2006-02-10 13:35:00,0.68245,0.6825,0.68233,0.68238,117000002.0
2006-02-10 13:36:00,0.68242,0.68251,0.68239,0.68249,61700000.0
2006-02-10 13:37:00,0.68253,0.68254,0.68237,0.68241,101999999.0
2006-02-10 13:38:00,0.68238,0.68241,0.68234,0.68238,58499998.0
2006-02-10 13:39:00,0.68235,0.68235,0.6823,0.6823,100500000.0
2006-02-10 13:40:00,0.68233,0.68251,0.68232,0.68251,67199998.0
2006-02-10 13:41:00,0.68245,0.68253,0.68229,0.68243,99700000.0
2006-02-10 13:42:00,0.68232,0.6824,0.68225,0.68225,72700000.0
2006-02-10 13:43:00,0.68233,0.68243,0.68233,0.68243,60600000.0
2006-02-10 13:44:00,0.68245,0.68245,0.68225,0.6824,116400000.0
2006-02-10 13:45:00,0.6824,0.68245,0.68235,0.68245,119499998.0
2006-02-10 13:46:00,0.68242,0.6825,0.68239,0.68242,68000000.0
2006-02-10 13:47:00,0.6824,0.68245,0.6824,0.68245,61399999.0
2006-02-10 13:48:00,0.68242,0.68261,0.68242,0.68251,32000001.0
2006-02-10 13:49:00,0.68252,0.68252,0.68229,0.68235,61100000.0
2006-02-10 13:50:00,0.68233,0.68242,0.68226,0.68242,58100001.0
2006-02-10 13:51:00,0.68234,0.68242,0.6823,0.68242,74299999.0
2006-02-10 13:52:00,0.68242,0.68242,0.68225,0.6823,69200000.0
2006-02-10 13:53:00,0.68235,0.68239,0.68223,0.68224,104000000.0
2006-02-10 13:54:00,0.68226,0.68234,0.68226,0.68234,77999999.0
2006-02-10 13:55:00,0.68238,0.68247,0.68231,0.68232,43800000.0
2006-02-10 13:56:00,0.6823,0.68235,0.68225,0.68225,30600000.0
2006-02-10 13:57:00,0.68237,0.68237,0.68216,0.68216,92700002.0
2006-02-10 13:58:00,0.68218,0.68222,0.68218,0.68218,27000000.0
2006-02-10 13:59:00,0.68212,0.68222,0.68212,0.68214,110499997.0
2006-02-10 14:00:00,0.68217,0.68225,0.68195,0.68215,66900000.0
2006-02-10 14:01:00,0.6822,0.68225,0.68215,0.6822,109499999.0
2006-02-10 14:02:00,0.68233,0.68235,0.68223,0.68228,59600000.0
2006-02-10 14:03:00,0.68236,0.68242,0.68224,0.68238,77900000.0
2006-02-10 14:04:00,0.68246,0.68257,0.68242,0.68257,96900001.0
2006-02-10 14:05:00,0.68253,0.68253,0.68236,0.68236,83800001.0
2006-02-10 14:06:00,0.6824,0.6824,0.68214,0.68223,90699999.0
2006-02-10 14:07:00,0.6822,0.68231,0.68211,0.68225,98399999.0
2006-02-10 14:08:00,0.68218,0.68233,0.68218,0.68223,93299998.0
2006-02-10 14:09:00,0.68212,0.68212,0.68195,0.68195,139400000.0
2006-02-10 14:10:00,0.68207,0.68211,0.68202,0.68202,46900000.0
2006-02-10 14:11:00,0.682,0.682,0.68195,0.68195,40500000.0
2006-02-10 14:12:00,0.68199,0.68217,0.68199,0.68212,75100001.0
2006-02-10 14:13:00,0.68217,0.68229,0.68217,0.68228,69499999.0
2006-02-10 14:14:00,0.68218,0.68223,0.6821,0.68213,129500000.0
2006-02-10 14:15:00,0.6821,0.6821,0.68205,0.68208,18800000.0
2006-02-10 14:16:00,0.68195,0.68205,0.68195,0.68202,42900000.0
2006-02-10 14:17:00,0.68205,0.68205,0.68205,0.68205,13400000.0
2006-02-10 14:18:00,0.682,0.6821,0.68195,0.68205,130000002.0
2006-02-10 14:19:00,0.682,0.6821,0.68195,0.68205,122499999.0
2006-02-10 14:20:00,0.682,0.68205,0.682,0.68205,19000000.0
2006-02-10 14:21:00,0.68195,0.682,0.68195,0.682,34300000.0
2006-02-10 14:22:00,0.68196,0.68213,0.68196,0.68202,42299999.0
2006-02-10 14:23:00,0.682,0.68205,0.68195,0.68195,59499998.0
2006-02-10 14:24:00,0.68202,0.68202,0.68193,0.68193,88500000.0
2006-02-10 14:25:00,0.68198,0.6821,0.68195,0.682,96500000.0
2006-02-10 14:26:00,0.68194,0.6822,0.68194,0.68212,91699999.0
2006-02-10 14:27:00,0.68219,0.68219,0.68202,0.68202,107600000.0
2006-02-10 14:28:00,0.68204,0.68206,0.68204,0.68206,9900000.0
2006-02-10 14:29:00,0.682,0.68214,0.682,0.682,86200000.0
2006-02-10 14:30:00,0.68202,0.68202,0.68187,0.68187,130700002.0
2006-02-10 14:31:00,0.68192,0.68197,0.6819,0.6819,55099999.0
2006-02-10 14:32:00,0.6819,0.68195,0.68182,0.68195,121100000.0
2006-02-10 14:33:00,0.68195,0.68195,0.68188,0.68188,64199999.0
2006-02-10 14:34:00,0.68197,0.68202,0.68179,0.68202,79299997.0
2006-02-10 14:35:00,0.68193,0.68217,0.68193,0.68209,138900001.0
2006-02-10 14:36:00,0.6821,0.68217,0.68205,0.68205,48400000.0
2006-02-10 14:37:00,0.68208,0.68208,0.68203,0.68208,35899999.0
2006-02-10 14:38:00,0.6821,0.68215,0.6821,0.68215,24600000.0
2006-02-10 14:39:00,0.68205,0.68215,0.68205,0.68215,94600000.0
2006-02-10 14:40:00,0.68215,0.68215,0.68205,0.68212,28700000.0
2006-02-10 14:41:00,0.68213,0.68221,0.68208,0.68212,68000000.0
2006-02-10 14:42:00,0.68209,0.68214,0.68202,0.68211,75099999.0
2006-02-10 14:43:00,0.68184,0.68184,0.6814,0.68157,98099998.0
2006-02-10 14:44:00,0.68157,0.68165,0.68157,0.68164,57400000.0
2006-02-10 14:45:00,0.6815,0.68155,0.6815,0.68155,51500001.0
2006-02-10 14:46:00,0.6816,0.68181,0.6816,0.68178,70200000.0
2006-02-10 14:47:00,0.68178,0.68188,0.6817,0.6818,139700000.0
2006-02-10 14:48:00,0.68182,0.68182,0.68177,0.68177,60400001.0
2006-02-10 14:49:00,0.68175,0.68175,0.6817,0.6817,72099999.0
2006-02-10 14:50:00,0.68177,0.68188,0.68177,0.68188,13600000.0
2006-02-10 14:51:00,0.68193,0.6822,0.68193,0.68217,45200000.0
2006-02-10 14:52:00,0.68217,0.68222,0.68207,0.68207,89100000.0
2006-02-10 14:53:00,0.6821,0.6821,0.68178,0.68178,56700001.0
2006-02-10 14:54:00,0.68194,0.68208,0.68194,0.68206,98799999.0
2006-02-10 14:55:00,0.68204,0.68215,0.68204,0.6821,118299999.0
2006-02-10 14:56:00,0.68203,0.68207,0.68203,0.68207,22300000.0
2006-02-10 14:57:00,0.68195,0.68202,0.68195,0.68202,78400000.0
2006-02-10 14:58:00,0.68193,0.68195,0.68185,0.68185,64600000.0
2006-02-10 14:59:00,0.68198,0.68198,0.68192,0.68192,53700001.0
2006-02-10 15:00:00,0.68193,0.68201,0.68191,0.68198,84100001.0
2006-02-10 15:01:00,0.682,0.6821,0.68197,0.68205,95899999.0
2006-02-10 15:02:00,0.68204,0.68204,0.68185,0.68185,82000002.0
2006-02-10 15:03:00,0.68192,0.682,0.6819,0.682,59400000.0
2006-02-10 15:04:00,0.682,0.68205,0.68195,0.68205,52600000.0
2006-02-10 15:05:00,0.68202,0.6821,0.68202,0.68202,81900000.0
2006-02-10 15:06:00,0.68207,0.68216,0.68199,0.68211,149500000.0
2006-02-10 15:07:00,0.68219,0.6823,0.68219,0.6823,92100001.0
2006-02-10 15:08:00,0.68228,0.68228,0.68202,0.68202,132900000.0
2006-02-10 15:09:00,0.6822,0.6822,0.68203,0.68203,56000000.0
2006-02-10 15:10:00,0.68207,0.68215,0.68202,0.68202,89000001.0
2006-02-10 15:11:00,0.68197,0.68209,0.68197,0.682,48099999.0
2006-02-10 15:12:00,0.68197,0.68197,0.68167,0.68178,89000000.0
2006-02-10 15:13:00,0.68184,0.68195,0.68184,0.68192,77999999.0
2006-02-10 15:14:00,0.68194,0.68194,0.68169,0.68176,110299999.0
2006-02-10 15:15:00,0.68175,0.6818,0.68172,0.68178,92300000.0
2006-02-10 15:16:00,0.6817,0.68175,0.68165,0.68175,75000000.0
2006-02-10 15:17:00,0.68163,0.68168,0.68163,0.68163,28000000.0
2006-02-10 15:18:00,0.68144,0.68151,0.68136,0.68136,118000000.0
2006-02-10 15:19:00,0.68146,0.68153,0.68144,0.68153,147799999.0
2006-02-10 15:20:00,0.68151,0.68151,0.68129,0.6813,112500000.0
2006-02-10 15:21:00,0.68124,0.68135,0.68123,0.68135,63499999.0
2006-02-10 15:22:00,0.6813,0.6813,0.68086,0.68091,73300002.0
2006-02-10 15:23:00,0.68107,0.68132,0.68107,0.68113,73400000.0
2006-02-10 15:24:00,0.68102,0.68121,0.68102,0.68109,120900000.0
2006-02-10 15:25:00,0.68112,0.68112,0.68095,0.68103,99599999.0
2006-02-10 15:26:00,0.68105,0.68115,0.68102,0.6811,77800000.0
2006-02-10 15:27:00,0.68103,0.68115,0.68103,0.6811,80800000.0
2006-02-10 15:28:00,0.68105,0.6812,0.68102,0.68105,70799999.0
2006-02-10 15:29:00,0.68105,0.6812,0.68105,0.6811,126800001.0
2006-02-10 15:30:00,0.68115,0.68127,0.68112,0.68127,113499998.0
2006-02-10 15:31:00,0.68141,0.68147,0.68139,0.68147,64099999.0
2006-02-10 15:32:00,0.68148,0.68151,0.68127,0.68151,79000000.0
2006-02-10 15:33:00,0.68144,0.68154,0.68143,0.68154,103400000.0
2006-02-10 15:34:00,0.68164,0.68183,0.68152,0.68169,144300001.0
2006-02-10 15:35:00,0.68159,0.68165,0.68153,0.68162,77200000.0
2006-02-10 15:36:00,0.68164,0.68179,0.68155,0.68172,113300002.0
2006-02-10 15:37:00,0.68167,0.68185,0.68165,0.68183,78900000.0
2006-02-10 15:38:00,0.68205,0.68215,0.682,0.682,44000000.0
2006-02-10 15:39:00,0.68193,0.68204,0.68191,0.68204,121100000.0
2006-02-10 15:40:00,0.68203,0.68205,0.68184,0.68184,165599996.0
2006-02-10 15:41:00,0.68204,0.6822,0.68204,0.68213,66700001.0
2006-02-10 15:42:00,0.68208,0.6821,0.68197,0.68199,73099999.0
2006-02-10 15:43:00,0.68208,0.68214,0.68203,0.68209,65599997.0
2006-02-10 15:44:00,0.6822,0.68229,0.68216,0.68226,71000000.0
2006-02-10 15:45:00,0.68227,0.68238,0.68225,0.68225,51700000.0
2006-02-10 15:46:00,0.68227,0.68251,0.68225,0.68225,65099999.0
2006-02-10 15:47:00,0.68236,0.68252,0.68235,0.68252,126700001.0
2006-02-10 15:48:00,0.68248,0.68252,0.6824,0.68242,50700000.0
2006-02-10 15:49:00,0.68231,0.68256,0.68227,0.68256,148500000.0
2006-02-10 15:50:00,0.68258,0.68258,0.68253,0.68253,34900000.0
2006-02-10 15:51:00,0.68258,0.68269,0.68257,0.68268,70600001.0
2006-02-10 15:52:00,0.68255,0.68265,0.68255,0.6826,142099998.0
2006-02-10 15:53:00,0.68255,0.68265,0.68255,0.68265,118200001.0
2006-02-10 15:54:00,0.68281,0.68281,0.68279,0.68279,38199999.0
2006-02-10 15:55:00,0.68295,0.68307,0.68295,0.68295,57400000.0
2006-02-10 15:56:00,0.68304,0.68327,0.68303,0.68327,68800000.0
2006-02-10 15:57:00,0.68321,0.68321,0.68307,0.68318,70599999.0
2006-02-10 15:58:00,0.68325,0.68325,0.68308,0.68325,102699999.0
2006-02-10 15:59:00,0.68323,0.68323,0.68302,0.68313,70100000.0
2006-02-10 16:00:00,0.68307,0.68324,0.68307,0.6832,37300000.0
2006-02-10 16:01:00,0.68321,0.68321,0.68312,0.68312,95000000.0
2006-02-10 16:02:00,0.68295,0.68301,0.68271,0.68271,133399999.0
2006-02-10 16:03:00,0.68279,0.68279,0.68273,0.68273,19800000.0
2006-02-10 16:04:00,0.68282,0.68282,0.6827,0.68277,24700000.0
2006-02-10 16:05:00,0.68269,0.68279,0.68265,0.68276,86300000.0
2006-02-10 16:06:00,0.68272,0.68272,0.68256,0.68272,100100002.0
2006-02-10 16:07:00,0.68266,0.6828,0.68258,0.6828,111600002.0
2006-02-10 16:08:00,0.68278,0.68299,0.68276,0.68292,98399999.0
2006-02-10 16:09:00,0.68299,0.68303,0.6828,0.6828,63100001.0
2006-02-10 16:10:00,0.68265,0.68265,0.68241,0.68261,131899998.0
2006-02-10 16:11:00,0.68259,0.68264,0.68248,0.68259,74300000.0
2006-02-10 16:12:00,0.6826,0.68266,0.6825,0.68251,94300001.0
2006-02-10 16:13:00,0.68234,0.68234,0.68222,0.68222,73899999.0
2006-02-10 16:14:00,0.6823,0.68242,0.68222,0.68223,84399999.0
2006-02-10 16:15:00,0.68217,0.68238,0.68217,0.6823,153699999.0
2006-02-10 16:16:00,0.68243,0.68246,0.68215,0.68226,148000002.0
2006-02-10 16:17:00,0.68224,0.6824,0.68224,0.6824,118099999.0
2006-02-10 16:18:00,0.68237,0.68254,0.68232,0.68247,73400002.0
2006-02-10 16:19:00,0.68247,0.68254,0.6822,0.6822,209000002.0
2006-02-10 16:20:00,0.6821,0.68216,0.68203,0.68212,90399999.0
2006-02-10 16:21:00,0.68212,0.68241,0.68212,0.68231,103500000.0
2006-02-10 16:22:00,0.68232,0.68237,0.6823,0.6823,99100000.0
2006-02-10 16:23:00,0.68225,0.68233,0.68225,0.6823,63700000.0
2006-02-10 16:24:00,0.68242,0.68243,0.6824,0.68243,75200000.0
2006-02-10 16:25:00,0.6824,0.68247,0.68237,0.68245,110499998.0
2006-02-10 16:26:00,0.68235,0.68245,0.68235,0.68245,98999999.0
2006-02-10 16:27:00,0.68244,0.68253,0.68233,0.68233,99400001.0
2006-02-10 16:28:00,0.6822,0.68253,0.6822,0.68243,117900000.0
2006-02-10 16:29:00,0.68241,0.68241,0.68228,0.68239,106899999.0
2006-02-10 16:30:00,0.68245,0.68263,0.68245,0.68251,68200000.0
2006-02-10 16:31:00,0.6826,0.68265,0.68257,0.68257,82499998.0
2006-02-10 16:32:00,0.68255,0.68255,0.68247,0.68253,134899999.0
2006-02-10 16:33:00,0.68251,0.68255,0.6824,0.68247,185200000.0
2006-02-10 16:34:00,0.68232,0.68232,0.68189,0.68189,106199998.0
2006-02-10 16:35:00,0.68177,0.68177,0.6815,0.68155,99500001.0
2006-02-10 16:36:00,0.68146,0.68162,0.68146,0.6815,85699999.0
2006-02-10 16:37:00,0.68139,0.6815,0.68139,0.68142,39300000.0
2006-02-10 16:38:00,0.68147,0.68147,0.68135,0.6814,138000001.0
2006-02-10 16:39:00,0.68139,0.68154,0.68137,0.68153,44600000.0
2006-02-10 16:40:00,0.68159,0.68167,0.68157,0.68166,50600000.0
2006-02-10 16:41:00,0.68179,0.68182,0.68178,0.68178,43600000.0
2006-02-10 16:42:00,0.68175,0.68175,0.68175,0.68175,40700000.0
2006-02-10 16:43:00,0.6817,0.68175,0.6817,0.6817,64599999.0
2006-02-10 16:44:00,0.68175,0.6818,0.68165,0.68165,46000000.0
2006-02-10 16:45:00,0.68175,0.68175,0.68165,0.68165,104599999.0
2006-02-10 16:46:00,0.6817,0.6817,0.68144,0.68155,121600002.0
2006-02-10 16:47:00,0.68161,0.68166,0.68144,0.68158,107100000.0
2006-02-10 16:48:00,0.68165,0.68171,0.68155,0.68171,107199998.0
2006-02-10 16:49:00,0.68163,0.68169,0.68151,0.68151,104600002.0
2006-02-10 16:50:00,0.68157,0.68168,0.68157,0.68159,54300000.0
2006-02-10 16:51:00,0.68177,0.68183,0.6817,0.6817,104899999.0
2006-02-10 16:52:00,0.68182,0.68182,0.68168,0.68171,113099999.0
2006-02-10 16:53:00,0.68166,0.68166,0.68157,0.6816,63000000.0
2006-02-10 16:54:00,0.68151,0.68153,0.68139,0.68153,137399998.0
2006-02-10 16:55:00,0.68151,0.68156,0.68139,0.68152,77900001.0
2006-02-10 16:56:00,0.68151,0.68156,0.68141,0.68156,40600000.0
2006-02-10 16:57:00,0.68152,0.68152,0.68137,0.68152,85900001.0
2006-02-10 16:58:00,0.68151,0.68152,0.68135,0.68135,104299999.0
2006-02-10 16:59:00,0.68126,0.68151,0.68116,0.68151,134400000.0
2006-02-10 17:00:00,0.68155,0.68184,0.68143,0.68184,133200002.0
2006-02-10 17:01:00,0.68194,0.68194,0.68164,0.68164,92999999.0
2006-02-10 17:02:00,0.68155,0.68155,0.68136,0.68136,90100003.0
2006-02-10 17:03:00,0.68137,0.68141,0.68116,0.68139,83400001.0
2006-02-10 17:04:00,0.68142,0.68176,0.68142,0.6817,32900000.0
2006-02-10 17:05:00,0.68163,0.68172,0.68153,0.68168,78700000.0
2006-02-10 17:06:00,0.68175,0.68188,0.68154,0.68169,86400002.0
2006-02-10 17:07:00,0.6818,0.68188,0.6818,0.68188,89700001.0
2006-02-10 17:08:00,0.68199,0.6821,0.6819,0.6819,84200001.0
2006-02-10 17:09:00,0.68211,0.68227,0.68211,0.68227,84600000.0
2006-02-10 17:10:00,0.68213,0.68213,0.68178,0.68178,47599998.0
2006-02-10 17:11:00,0.68153,0.68208,0.68153,0.68208,39200000.0
2006-02-10 17:12:00,0.68214,0.68214,0.68191,0.68209,74800000.0
2006-02-10 17:13:00,0.68218,0.68225,0.68208,0.68224,109499998.0
2006-02-10 17:14:00,0.6822,0.6824,0.6822,0.68235,50900000.0
2006-02-10 17:15:00,0.68232,0.68232,0.68216,0.68216,73799999.0
2006-02-10 17:16:00,0.68217,0.68217,0.68199,0.68199,82600000.0
2006-02-10 17:17:00,0.68187,0.68209,0.68187,0.68206,76900000.0
2006-02-10 17:18:00,0.68205,0.68205,0.68173,0.68173,79200000.0
2006-02-10 17:19:00,0.68157,0.68157,0.68136,0.68136,95400001.0
2006-02-10 17:20:00,0.6815,0.6815,0.6811,0.68113,36300000.0
2006-02-10 17:21:00,0.68088,0.68088,0.68056,0.68061,70500003.0
2006-02-10 17:22:00,0.68067,0.6811,0.68067,0.6811,55700000.0
2006-02-10 17:23:00,0.68106,0.68106,0.68067,0.68069,120399999.0
2006-02-10 17:24:00,0.6806,0.68079,0.68049,0.68058,166300001.0
2006-02-10 17:25:00,0.68053,0.68078,0.68053,0.68078,69400000.0
2006-02-10 17:26:00,0.68082,0.68082,0.6806,0.6806,73400000.0
2006-02-10 17:27:00,0.68063,0.68063,0.68043,0.68056,133699999.0
2006-02-10 17:28:00,0.6804,0.68048,0.68025,0.68025,64400001.0
2006-02-10 17:29:00,0.68018,0.68048,0.68003,0.68048,113300003.0
2006-02-10 17:30:00,0.68053,0.68054,0.68031,0.68031,128500001.0
2006-02-10 17:31:00,0.68022,0.68022,0.68,0.68005,102099999.0
2006-02-10 17:32:00,0.68005,0.68005,0.67984,0.67985,124900001.0
2006-02-10 17:33:00,0.67983,0.67997,0.67979,0.67983,82400000.0
2006-02-10 17:34:00,0.67968,0.67968,0.6793,0.6793,80100000.0
2006-02-10 17:35:00,0.67941,0.67966,0.67941,0.67963,33500000.0
2006-02-10 17:36:00,0.67961,0.67988,0.67958,0.67988,51300000.0
2006-02-10 17:37:00,0.67989,0.68,0.67983,0.68,87700000.0
2006-02-10 17:38:00,0.67979,0.67979,0.67946,0.67947,57800001.0
2006-02-10 17:39:00,0.67967,0.67967,0.67949,0.67964,97300000.0
2006-02-10 17:40:00,0.67964,0.67976,0.6794,0.6794,64200000.0
2006-02-10 17:41:00,0.67945,0.67945,0.67943,0.67943,19100000.0
2006-02-10 17:42:00,0.67945,0.67965,0.67943,0.67965,112399999.0
2006-02-10 17:43:00,0.67978,0.67981,0.6797,0.67972,104300001.0
2006-02-10 17:44:00,0.67984,0.67996,0.67984,0.67996,66200001.0
2006-02-10 17:45:00,0.67987,0.67989,0.67957,0.67979,149199998.0
2006-02-10 17:46:00,0.6797,0.6797,0.67956,0.67958,101100000.0
2006-02-10 17:47:00,0.67929,0.6796,0.67929,0.67945,35100000.0
2006-02-10 17:48:00,0.67945,0.67945,0.6794,0.67945,95000000.0
2006-02-10 17:49:00,0.67947,0.67952,0.67941,0.67944,95600002.0
2006-02-10 17:50:00,0.67942,0.67957,0.67942,0.67944,84000001.0
2006-02-10 17:51:00,0.67932,0.67955,0.67932,0.67945,75800000.0
2006-02-10 17:52:00,0.67945,0.6795,0.67945,0.6795,30299999.0
2006-02-10 17:53:00,0.67943,0.67943,0.67911,0.67911,119299998.0
2006-02-10 17:54:00,0.67879,0.67879,0.67808,0.67808,97700001.0
2006-02-10 17:55:00,0.67792,0.6783,0.67792,0.67825,96000001.0
2006-02-10 17:56:00,0.67822,0.67857,0.67822,0.67857,80300000.0
2006-02-10 17:57:00,0.67857,0.67857,0.67846,0.67846,65700001.0
2006-02-10 17:58:00,0.67854,0.6787,0.6785,0.6787,105399999.0
2006-02-10 17:59:00,0.67863,0.67875,0.6786,0.67868,73700000.0
2006-02-10 18:00:00,0.67864,0.67882,0.67864,0.67867,83600001.0
2006-02-10 18:01:00,0.6787,0.67877,0.67865,0.67877,86100000.0
2006-02-10 18:02:00,0.67889,0.67894,0.67881,0.67884,118999997.0
2006-02-10 18:03:00,0.67887,0.67893,0.6787,0.67885,333800002.0
2006-02-10 18:04:00,0.67885,0.67912,0.67885,0.67896,163700000.0
2006-02-10 18:05:00,0.67914,0.67982,0.67914,0.67928,357900001.0
2006-02-10 18:06:00,0.67942,0.67947,0.67931,0.67943,130299999.0
2006-02-10 18:07:00,0.67936,0.67936,0.67898,0.67898,241900001.0
2006-02-10 18:08:00,0.67891,0.67913,0.67891,0.67911,74500000.0
2006-02-10 18:09:00,0.67913,0.67913,0.67891,0.67907,212400000.0
2006-02-10 18:10:00,0.67902,0.6791,0.67902,0.67909,189799993.0
2006-02-10 18:11:00,0.67906,0.67906,0.67904,0.67904,38300000.0
2006-02-10 18:12:00,0.67914,0.67914,0.67901,0.67904,78500001.0
2006-02-10 18:13:00,0.67867,0.67867,0.67833,0.67833,19100000.0
2006-02-10 18:14:00,0.67807,0.67818,0.67787,0.67794,82000000.0
2006-02-10 18:15:00,0.67795,0.67827,0.67795,0.67799,171100002.0
2006-02-10 18:16:00,0.6779,0.67803,0.6778,0.67803,345199999.0
2006-02-10 18:17:00,0.67795,0.67805,0.67795,0.678,145900000.0
2006-02-10 18:18:00,0.67793,0.67812,0.67793,0.678,366600001.0
2006-02-10 18:19:00,0.67811,0.67837,0.67811,0.6783,266200002.0
2006-02-10 18:20:00,0.67835,0.67844,0.67834,0.67838,131999998.0
2006-02-10 18:21:00,0.67834,0.67851,0.67834,0.67851,221199997.0
2006-02-10 18:22:00,0.67852,0.67861,0.67849,0.67853,115099998.0
2006-02-10 18:23:00,0.67847,0.67854,0.67843,0.67846,325999997.0
2006-02-10 18:24:00,0.67842,0.67843,0.67818,0.67818,242500005.0
2006-02-10 18:25:00,0.67812,0.67815,0.67805,0.67807,178000004.0
2006-02-10 18:26:00,0.67805,0.67822,0.67805,0.67822,150999998.0
2006-02-10 18:27:00,0.67819,0.67836,0.67817,0.67818,257099999.0
2006-02-10 18:28:00,0.67806,0.6781,0.67795,0.67801,138600000.0
2006-02-10 18:29:00,0.67802,0.67807,0.67797,0.67805,264999998.0
2006-02-10 18:30:00,0.678,0.678,0.67771,0.67779,57199999.0
2006-02-10 18:31:00,0.67776,0.67801,0.67776,0.67798,229799999.0
2006-02-10 18:32:00,0.67789,0.67789,0.67758,0.67758,33500000.0
2006-02-10 18:33:00,0.6776,0.67764,0.67752,0.67752,221599998.0
2006-02-10 18:34:00,0.6776,0.67781,0.67752,0.67781,65600000.0
2006-02-10 18:35:00,0.6779,0.67801,0.67787,0.67795,125799999.0
2006-02-10 18:36:00,0.67799,0.67822,0.67779,0.67779,199799999.0
2006-02-10 18:37:00,0.67773,0.67823,0.67773,0.67823,68100000.0
2006-02-10 18:38:00,0.6782,0.67832,0.6782,0.67832,129600000.0
2006-02-10 18:39:00,0.67826,0.67829,0.67809,0.6781,349699999.0
2006-02-10 18:40:00,0.6781,0.67822,0.67808,0.67822,102600000.0
2006-02-10 18:41:00,0.67813,0.6784,0.67813,0.6782,186600001.0
2006-02-10 18:42:00,0.6783,0.67843,0.67826,0.67843,111199998.0
2006-02-10 18:43:00,0.6784,0.67857,0.67825,0.67845,676699999.0
2006-02-10 18:44:00,0.67847,0.67853,0.67839,0.67844,410599999.0
2006-02-10 18:45:00,0.67854,0.67871,0.67851,0.67857,465700004.0
2006-02-10 18:46:00,0.67859,0.67863,0.67852,0.67852,128300000.0
2006-02-10 18:47:00,0.67852,0.6786,0.67852,0.67855,189199996.0
2006-02-10 18:48:00,0.6785,0.6785,0.6783,0.6783,150799999.0
2006-02-10 18:49:00,0.67832,0.67882,0.67832,0.67865,181899996.0
2006-02-10 18:50:00,0.67865,0.67868,0.67851,0.67856,110600000.0
2006-02-10 18:51:00,0.67847,0.67854,0.67842,0.67846,60000000.0
2006-02-10 18:52:00,0.67842,0.67842,0.6783,0.6783,95899999.0
2006-02-10 18:53:00,0.6783,0.67842,0.67826,0.67842,105299999.0
2006-02-10 18:54:00,0.67854,0.67854,0.67844,0.67844,154700001.0
2006-02-10 18:55:00,0.67849,0.67856,0.67839,0.67856,136100001.0
2006-02-10 18:56:00,0.67859,0.67859,0.67847,0.6785,116300000.0
2006-02-10 18:57:00,0.6785,0.6785,0.6784,0.67843,61900000.0
2006-02-10 18:58:00,0.67843,0.67868,0.67843,0.67868,86199999.0
2006-02-10 18:59:00,0.67865,0.67891,0.67865,0.67878,244700000.0
2006-02-10 19:00:00,0.67877,0.67892,0.67877,0.6788,128099999.0
2006-02-10 19:01:00,0.67876,0.67876,0.67845,0.67845,68500001.0
2006-02-10 19:02:00,0.67848,0.67848,0.67836,0.67842,98299999.0
2006-02-10 19:03:00,0.67839,0.67859,0.67839,0.67852,213100000.0
2006-02-10 19:04:00,0.67855,0.67865,0.67841,0.67841,158800002.0
2006-02-10 19:05:00,0.67842,0.67865,0.67842,0.67865,94799998.0
2006-02-10 19:06:00,0.67857,0.67857,0.67824,0.67824,203299999.0
2006-02-10 19:07:00,0.67838,0.67881,0.67838,0.67849,226300000.0
2006-02-10 19:08:00,0.67851,0.67851,0.67837,0.67845,133500001.0
2006-02-10 19:09:00,0.67858,0.67878,0.67858,0.67878,120600000.0
2006-02-10 19:10:00,0.67869,0.67869,0.67843,0.67849,55000000.0
2006-02-10 19:11:00,0.67845,0.67855,0.67845,0.6785,89099999.0
2006-02-10 19:12:00,0.67843,0.6785,0.67838,0.67842,49600000.0
2006-02-10 19:13:00,0.67835,0.67848,0.67831,0.67846,109899998.0
2006-02-10 19:14:00,0.67853,0.67853,0.6784,0.6784,81400000.0
2006-02-10 19:15:00,0.67838,0.67839,0.6783,0.6783,83600001.0
2006-02-10 19:16:00,0.67836,0.67847,0.67836,0.67847,78700000.0
2006-02-10 19:17:00,0.67844,0.67855,0.67835,0.67847,107900000.0
2006-02-10 19:18:00,0.6785,0.67855,0.67848,0.67855,63000000.0
2006-02-10 19:19:00,0.67847,0.67871,0.67847,0.67871,90599999.0
2006-02-10 19:20:00,0.67875,0.6788,0.67865,0.67865,88000000.0
2006-02-10 19:21:00,0.67873,0.67881,0.67865,0.67879,125300000.0
2006-02-10 19:22:00,0.6788,0.67883,0.67876,0.67883,99600002.0
2006-02-10 19:23:00,0.67875,0.67885,0.67875,0.6788,81099998.0
2006-02-10 19:24:00,0.67887,0.6789,0.67873,0.67873,76400000.0
2006-02-10 19:25:00,0.67863,0.67863,0.6783,0.6784,77200000.0
2006-02-10 19:26:00,0.67832,0.67835,0.67818,0.6782,93599999.0
2006-02-10 19:27:00,0.67824,0.67832,0.67816,0.67816,138899999.0
2006-02-10 19:28:00,0.6783,0.6783,0.678,0.67803,166000001.0
2006-02-10 19:29:00,0.67798,0.67817,0.67784,0.67811,102699998.0
2006-02-10 19:30:00,0.67793,0.67793,0.67744,0.67758,75800001.0
2006-02-10 19:31:00,0.67785,0.67824,0.67785,0.67824,61400000.0
2006-02-10 19:32:00,0.67819,0.67819,0.67802,0.67802,104399999.0
2006-02-10 19:33:00,0.67796,0.67809,0.67793,0.67803,105600000.0
2006-02-10 19:34:00,0.67805,0.67808,0.67792,0.67805,179400001.0
2006-02-10 19:35:00,0.67805,0.6781,0.67795,0.67805,232000000.0
2006-02-10 19:36:00,0.67805,0.67816,0.67804,0.6781,182600000.0
2006-02-10 19:37:00,0.6781,0.67815,0.67808,0.67808,106900000.0
2006-02-10 19:38:00,0.67815,0.67815,0.67807,0.6781,83600001.0
2006-02-10 19:39:00,0.67818,0.67826,0.67812,0.67812,199900003.0
2006-02-10 19:40:00,0.67818,0.67818,0.6781,0.6781,71699998.0
2006-02-10 19:41:00,0.67815,0.67825,0.67815,0.67815,79399999.0
2006-02-10 19:42:00,0.67812,0.67817,0.67807,0.67807,115199999.0
2006-02-10 19:43:00,0.6781,0.67815,0.67805,0.67807,107500001.0
2006-02-10 19:44:00,0.67814,0.67814,0.67793,0.67809,105100001.0
2006-02-10 19:45:00,0.67815,0.67825,0.6781,0.6781,71600000.0
2006-02-10 19:46:00,0.67813,0.6782,0.67805,0.67815,119999999.0
2006-02-10 19:47:00,0.67815,0.67815,0.6781,0.6781,50500000.0
2006-02-10 19:48:00,0.67802,0.67819,0.67802,0.67819,101400001.0
2006-02-10 19:49:00,0.6781,0.67827,0.67795,0.67795,135500000.0
2006-02-10 19:50:00,0.67815,0.67821,0.67813,0.67818,94800001.0
2006-02-10 19:51:00,0.67827,0.67848,0.67825,0.67844,184100000.0
2006-02-10 19:52:00,0.67845,0.6785,0.67835,0.67845,156799999.0
2006-02-10 19:53:00,0.67844,0.67844,0.6783,0.67838,133899997.0
2006-02-10 19:54:00,0.67842,0.67853,0.67842,0.67852,186099997.0
2006-02-10 19:55:00,0.67847,0.67862,0.67847,0.67855,236400000.0
2006-02-10 19:56:00,0.67853,0.6786,0.67847,0.6785,234399999.0
2006-02-10 19:57:00,0.67855,0.67855,0.67845,0.67855,129500001.0
2006-02-10 19:58:00,0.67855,0.67855,0.67845,0.6785,175000000.0
2006-02-10 19:59:00,0.6785,0.67855,0.67845,0.67845,89900000.0
2006-02-10 20:00:00,0.67847,0.67857,0.67845,0.6785,255599998.0
2006-02-10 20:01:00,0.6785,0.67855,0.67842,0.67853,88200000.0
2006-02-10 20:02:00,0.67855,0.67855,0.6785,0.6785,46300000.0
2006-02-10 20:03:00,0.6786,0.6786,0.6785,0.67857,100699999.0
2006-02-10 20:04:00,0.67855,0.6786,0.67845,0.67855,140899998.0
2006-02-10 20:05:00,0.67857,0.6786,0.67845,0.6786,185500001.0
2006-02-10 20:06:00,0.6786,0.6786,0.67845,0.67855,294999998.0
2006-02-10 20:07:00,0.67855,0.67857,0.67845,0.67845,96700000.0
2006-02-10 20:08:00,0.6785,0.67855,0.6785,0.67852,76199999.0
2006-02-10 20:09:00,0.6785,0.6786,0.6783,0.6785,101799999.0
2006-02-10 20:10:00,0.67845,0.67855,0.67845,0.67855,143300001.0
2006-02-10 20:11:00,0.6785,0.67852,0.6785,0.67852,45400000.0
2006-02-10 20:12:00,0.67855,0.67855,0.67845,0.6785,22600000.0
2006-02-10 20:13:00,0.67858,0.6786,0.67825,0.6785,89899999.0
2006-02-10 20:14:00,0.67858,0.6786,0.6785,0.6786,117700000.0
2006-02-10 20:15:00,0.6785,0.67855,0.6785,0.67855,57399999.0
2006-02-10 20:16:00,0.67855,0.67865,0.67845,0.67845,381400001.0
2006-02-10 20:17:00,0.67842,0.67857,0.67842,0.67855,261700000.0
2006-02-10 20:18:00,0.67852,0.67855,0.67847,0.67855,88100000.0
2006-02-10 20:19:00,0.67855,0.67855,0.6785,0.67855,59800000.0
2006-02-10 20:20:00,0.6786,0.6786,0.67845,0.6785,42300000.0
2006-02-10 20:21:00,0.67852,0.6786,0.6785,0.67855,53800000.0
2006-02-10 20:22:00,0.67855,0.67855,0.6785,0.67855,120800000.0
2006-02-10 20:23:00,0.67855,0.6786,0.67845,0.6786,113900000.0
2006-02-10 20:24:00,0.67855,0.67855,0.67825,0.67855,134099999.0
2006-02-10 20:25:00,0.67855,0.67857,0.67845,0.6785,110799999.0
2006-02-10 20:26:00,0.67855,0.6786,0.67845,0.6785,77999998.0
2006-02-10 20:27:00,0.6785,0.67855,0.6785,0.67855,87800000.0
2006-02-10 20:28:00,0.67855,0.67855,0.6785,0.67855,46900001.0
2006-02-10 20:29:00,0.67855,0.6786,0.6785,0.67855,218199999.0
2006-02-10 20:30:00,0.67855,0.6786,0.67845,0.67855,255700000.0
2006-02-10 20:31:00,0.67858,0.67858,0.67845,0.67855,169800000.0
2006-02-10 20:32:00,0.67845,0.67855,0.67845,0.67852,70500000.0
2006-02-10 20:33:00,0.6785,0.67857,0.67845,0.67847,155500000.0
2006-02-10 20:34:00,0.67855,0.67855,0.67847,0.67855,107800001.0
2006-02-10 20:35:00,0.67855,0.67855,0.67845,0.6785,78900000.0
2006-02-10 20:36:00,0.6785,0.67865,0.6784,0.67845,188799999.0
2006-02-10 20:37:00,0.67847,0.67865,0.67845,0.6785,125099999.0
2006-02-10 20:38:00,0.6785,0.67852,0.67845,0.6785,162799997.0
2006-02-10 20:39:00,0.6785,0.67855,0.6785,0.67855,52800000.0
2006-02-10 20:40:00,0.6785,0.6786,0.67845,0.6785,191299999.0
2006-02-10 20:41:00,0.6785,0.67855,0.67845,0.67855,137100000.0
2006-02-10 20:42:00,0.6785,0.67855,0.67842,0.6785,57300000.0
2006-02-10 20:43:00,0.6785,0.6786,0.6785,0.6785,154400000.0
2006-02-10 20:44:00,0.67845,0.67855,0.67845,0.67855,16700000.0
2006-02-10 20:45:00,0.6785,0.67855,0.67843,0.67845,63999998.0
2006-02-10 20:46:00,0.67855,0.67855,0.67843,0.67843,76500001.0
2006-02-10 20:47:00,0.6785,0.67855,0.6785,0.67852,65599999.0
2006-02-10 20:48:00,0.67845,0.67855,0.67845,0.67845,97499999.0
2006-02-10 20:49:00,0.67845,0.67855,0.6784,0.6785,82600000.0
2006-02-10 20:50:00,0.6785,0.67852,0.67843,0.67845,99100000.0
2006-02-10 20:51:00,0.67845,0.67855,0.67845,0.6785,67700000.0
2006-02-10 20:52:00,0.6785,0.6786,0.67845,0.67845,99799999.0
2006-02-10 20:53:00,0.67855,0.6786,0.67847,0.6785,220399998.0
2006-02-10 20:54:00,0.6785,0.67855,0.67845,0.67855,238399998.0
2006-02-10 20:55:00,0.67845,0.6785,0.67845,0.6785,18300000.0
2006-02-10 20:56:00,0.67848,0.6786,0.67825,0.67853,122099999.0
2006-02-10 20:57:00,0.6785,0.6786,0.67835,0.6785,38800000.0
2006-02-10 20:58:00,0.6785,0.6786,0.67845,0.67845,228300000.0
2006-02-10 20:59:00,0.6785,0.6786,0.67845,0.6785,171099999.0
2006-02-10 21:00:00,0.6785,0.67853,0.67845,0.6785,182700001.0
2006-02-10 21:01:00,0.6784,0.67852,0.6784,0.67852,119399997.0
2006-02-10 21:02:00,0.6785,0.67855,0.67847,0.6785,92499998.0
2006-02-10 21:03:00,0.67855,0.6786,0.67845,0.6786,101599999.0
2006-02-10 21:04:00,0.6785,0.67855,0.67845,0.67845,70000000.0
2006-02-10 21:05:00,0.67855,0.6786,0.67845,0.6785,76400001.0
2006-02-10 21:06:00,0.67845,0.6786,0.67845,0.6785,128499999.0
2006-02-10 21:07:00,0.67855,0.67855,0.6785,0.6785,75700000.0
2006-02-10 21:08:00,0.6785,0.67855,0.6784,0.6785,177299998.0
2006-02-10 21:09:00,0.6785,0.6786,0.67845,0.67855,200299995.0
2006-02-10 21:10:00,0.6785,0.67855,0.6785,0.67855,108099997.0
2006-02-10 21:11:00,0.6785,0.6785,0.6785,0.6785,7100000.0
2006-02-10 21:12:00,0.67845,0.67857,0.67845,0.67855,145600001.0
2006-02-10 21:13:00,0.67848,0.67853,0.67845,0.6785,35800000.0
2006-02-10 21:14:00,0.67855,0.67855,0.6785,0.6785,80800000.0
2006-02-10 21:15:00,0.6785,0.6786,0.67845,0.6785,164800000.0
2006-02-10 21:16:00,0.67855,0.67855,0.67838,0.67845,113600000.0
2006-02-10 21:17:00,0.67845,0.67855,0.67835,0.67855,228800000.0
2006-02-10 21:18:00,0.67855,0.67855,0.67845,0.67852,185199997.0
2006-02-10 21:19:00,0.67855,0.67855,0.67845,0.6785,103399999.0
2006-02-10 21:20:00,0.67855,0.6786,0.6784,0.67845,218300002.0
2006-02-10 21:21:00,0.67855,0.67855,0.67845,0.67855,54500000.0
2006-02-10 21:22:00,0.67855,0.67855,0.67845,0.6785,70200000.0
2006-02-10 21:23:00,0.67845,0.67855,0.67845,0.67855,111700000.0
2006-02-10 21:24:00,0.67855,0.67855,0.67845,0.6785,83199999.0
2006-02-10 21:25:00,0.6785,0.67855,0.6785,0.67855,158499999.0
2006-02-10 21:26:00,0.67852,0.67855,0.67845,0.67855,128899999.0
2006-02-10 21:27:00,0.6785,0.67855,0.67845,0.67855,100300000.0
2006-02-10 21:28:00,0.67855,0.67855,0.6785,0.6785,10400000.0
2006-02-10 21:29:00,0.6785,0.67855,0.67835,0.67845,171899999.0
2006-02-10 21:30:00,0.67852,0.6786,0.67845,0.67855,187299999.0
2006-02-10 21:31:00,0.67855,0.67855,0.6785,0.6785,31100000.0
2006-02-10 21:32:00,0.6785,0.67855,0.67845,0.67855,61299999.0
2006-02-10 21:33:00,0.67855,0.67855,0.6785,0.67855,84399999.0
2006-02-10 21:34:00,0.67855,0.67855,0.67842,0.67842,105099999.0
2006-02-10 21:35:00,0.6785,0.67855,0.67847,0.6785,182599998.0
2006-02-10 21:36:00,0.6785,0.6786,0.67842,0.67855,205000000.0
2006-02-10 21:37:00,0.67852,0.6786,0.6785,0.67855,126799997.0
2006-02-10 21:38:00,0.67855,0.6786,0.6785,0.67852,105700000.0
2006-02-10 21:39:00,0.6785,0.67855,0.6784,0.67852,108900001.0
2006-02-10 21:40:00,0.67855,0.6786,0.6784,0.67858,196300001.0
2006-02-10 21:41:00,0.6785,0.67855,0.67845,0.67855,112099999.0
2006-02-10 21:42:00,0.67852,0.67855,0.6785,0.67855,121499998.0
2006-02-10 21:43:00,0.6785,0.6786,0.67845,0.67845,56299999.0
2006-02-10 21:44:00,0.67855,0.67855,0.67835,0.67835,88599999.0
2006-02-10 21:45:00,0.6785,0.67855,0.67842,0.6785,98200000.0
2006-02-10 21:46:00,0.67848,0.67855,0.67847,0.67847,83099997.0
2006-02-10 21:47:00,0.6785,0.67855,0.6785,0.67855,61500000.0
2006-02-10 21:48:00,0.67855,0.67855,0.67855,0.67855,93200000.0
2006-02-10 21:49:00,0.6785,0.67855,0.6784,0.67848,104699999.0
2006-02-10 21:50:00,0.67855,0.6786,0.67845,0.67852,108499999.0
2006-02-10 21:51:00,0.6785,0.67855,0.67847,0.67855,104100000.0
2006-02-10 21:52:00,0.6785,0.67865,0.67847,0.67855,126199998.0
2006-02-10 21:53:00,0.67845,0.67855,0.67845,0.67855,48799999.0
2006-02-10 21:54:00,0.67855,0.67855,0.67845,0.6785,83700000.0
2006-02-10 21:55:00,0.6785,0.67855,0.67848,0.6785,59299999.0
2006-02-10 21:56:00,0.67855,0.67855,0.67845,0.67845,82799999.0
2006-02-10 21:57:00,0.6785,0.67855,0.6784,0.67852,126100000.0
2006-02-10 21:58:00,0.6785,0.67855,0.6785,0.67855,71700000.0
2006-02-10 21:59:00,0.6785,0.6786,0.6785,0.6785,107699999.0
2006-02-10 22:00:00,0.6785,0.67855,0.67845,0.67855,76599999.0
2006-02-10 22:01:00,0.67852,0.67855,0.67845,0.6785,80899999.0
2006-02-10 22:02:00,0.67855,0.67855,0.6785,0.6785,101300000.0
2006-02-10 22:03:00,0.67855,0.67855,0.67852,0.67853,63300001.0
2006-02-10 22:04:00,0.6785,0.67855,0.67845,0.6785,47800000.0
2006-02-10 22:05:00,0.67845,0.6786,0.67845,0.67847,105699999.0
2006-02-10 22:06:00,0.67835,0.67865,0.67835,0.67853,132399999.0
2006-02-10 22:07:00,0.6785,0.67855,0.67845,0.67845,64800000.0
2006-02-10 22:08:00,0.6785,0.67865,0.67845,0.67865,49000000.0
2006-02-10 22:09:00,0.67855,0.67855,0.67845,0.67852,102200001.0
2006-02-10 22:10:00,0.6785,0.67855,0.67845,0.6785,42900000.0
2006-02-10 22:11:00,0.67842,0.67855,0.67842,0.67855,105700000.0
2006-02-10 22:12:00,0.6785,0.67855,0.67842,0.67848,106000002.0
2006-02-10 22:13:00,0.6786,0.6786,0.67845,0.6785,92000001.0
2006-02-10 22:14:00,0.67855,0.67855,0.6784,0.67852,109499998.0
2006-02-10 22:15:00,0.67852,0.67855,0.67845,0.6785,113999999.0
2006-02-10 22:16:00,0.67848,0.67857,0.67848,0.6785,58299999.0
2006-02-10 22:17:00,0.67855,0.67855,0.67845,0.67855,91999998.0
2006-02-10 22:18:00,0.67855,0.67855,0.6784,0.6784,62800000.0
2006-02-10 22:19:00,0.6785,0.6786,0.6784,0.6785,120600001.0
2006-02-10 22:20:00,0.67855,0.67855,0.6785,0.6785,92300000.0
2006-02-10 22:21:00,0.67855,0.67855,0.67845,0.6785,77599999.0
2006-02-10 22:22:00,0.67858,0.67858,0.67845,0.67845,41300000.0
2006-02-10 22:23:00,0.67845,0.6786,0.67845,0.67855,80999999.0
2006-02-10 22:24:00,0.67845,0.67855,0.67842,0.67855,230099995.0
2006-02-10 22:25:00,0.67845,0.67855,0.67845,0.6785,84999999.0
2006-02-10 22:26:00,0.6785,0.67855,0.67847,0.67855,111100000.0
2006-02-10 22:27:00,0.67845,0.6786,0.67845,0.6786,62900000.0
2006-02-10 22:28:00,0.6784,0.67852,0.6784,0.67852,81700001.0
2006-02-10 22:29:00,0.6785,0.67855,0.6785,0.6785,45400000.0
2006-02-10 22:30:00,0.67855,0.6786,0.6785,0.67855,181299997.0
2006-02-10 22:31:00,0.67855,0.67855,0.67842,0.67842,116100001.0
2006-02-10 22:32:00,0.67855,0.67855,0.67855,0.67855,8000000.0
2006-02-10 22:33:00,0.6785,0.67855,0.6785,0.67855,132999998.0
2006-02-10 22:34:00,0.6785,0.67855,0.67825,0.67852,75800000.0
2006-02-10 22:35:00,0.67857,0.67857,0.67848,0.67848,152999998.0
2006-02-10 22:36:00,0.6785,0.67855,0.67845,0.6785,124499999.0
2006-02-10 22:37:00,0.6785,0.6785,0.67845,0.6785,90100000.0
2006-02-10 22:38:00,0.6784,0.6785,0.67825,0.6785,143600001.0
2006-02-10 22:39:00,0.6785,0.67855,0.6785,0.67855,20600000.0
2006-02-10 22:40:00,0.6785,0.67855,0.6784,0.67845,122600000.0
2006-02-10 22:41:00,0.6785,0.6785,0.67847,0.6785,42700000.0
2006-02-10 22:42:00,0.6785,0.67858,0.67845,0.67858,98299999.0
2006-02-10 22:43:00,0.6785,0.6786,0.67835,0.6785,128000000.0
2006-02-10 22:44:00,0.67855,0.67857,0.67842,0.67842,146700001.0
2006-02-10 22:45:00,0.6785,0.6786,0.67845,0.6785,200799997.0
2006-02-10 22:46:00,0.67852,0.67855,0.6783,0.67845,218599998.0
2006-02-10 22:47:00,0.67845,0.67855,0.67845,0.67853,56500000.0
2006-02-10 22:48:00,0.67848,0.6786,0.67835,0.6785,129500001.0
2006-02-10 22:49:00,0.6785,0.6785,0.6785,0.6785,22400000.0
2006-02-10 22:50:00,0.67855,0.67855,0.67825,0.6785,174500001.0
2006-02-10 22:51:00,0.6785,0.67855,0.67842,0.67845,140300000.0
2006-02-10 22:52:00,0.67852,0.67852,0.67845,0.6785,140199996.0
2006-02-10 22:53:00,0.67855,0.67855,0.67845,0.67855,73299999.0
2006-02-10 22:54:00,0.67853,0.67855,0.67845,0.67845,73000000.0
2006-02-10 22:55:00,0.67845,0.6786,0.67845,0.67845,118600001.0
2006-02-10 22:56:00,0.67855,0.67857,0.67845,0.6785,93400000.0
2006-02-10 22:57:00,0.6785,0.67865,0.67847,0.67853,119899997.0
2006-02-10 22:58:00,0.6785,0.6786,0.67845,0.6785,92000001.0
2006-02-10 22:59:00,0.67835,0.67855,0.6783,0.6783,215300001.0
2006-02-10 23:00:00,0.67843,0.67855,0.67835,0.67835,121700002.0
2006-02-10 23:01:00,0.6785,0.67857,0.6784,0.67855,114800000.0
2006-02-10 23:02:00,0.67853,0.67853,0.67853,0.67853,2400000.0
2006-02-10 23:03:00,0.67855,0.67855,0.67835,0.6785,52600001.0
2006-02-10 23:04:00,0.67853,0.67855,0.67845,0.67845,93900000.0
2006-02-10 23:05:00,0.6785,0.67867,0.67845,0.67855,96399999.0
2006-02-10 23:06:00,0.67855,0.67855,0.67845,0.67845,110100002.0
2006-02-10 23:07:00,0.67845,0.67855,0.6784,0.67847,72200000.0
2006-02-10 23:08:00,0.67857,0.67857,0.67845,0.6785,83299999.0
2006-02-10 23:09:00,0.67855,0.67862,0.67853,0.67855,100800002.0
2006-02-10 23:10:00,0.6785,0.67855,0.6785,0.6785,68200000.0
2006-02-10 23:11:00,0.67855,0.6786,0.6785,0.6785,42000000.0
2006-02-10 23:12:00,0.67845,0.67857,0.67845,0.67857,89999999.0
2006-02-10 23:13:00,0.67855,0.67855,0.67845,0.67853,102099999.0
2006-02-10 23:14:00,0.67853,0.6786,0.6785,0.6785,53399999.0
2006-02-10 23:15:00,0.6785,0.6785,0.67845,0.67845,31400000.0
2006-02-10 23:16:00,0.6785,0.67855,0.67845,0.67855,46100000.0
2006-02-10 23:17:00,0.67853,0.67855,0.67835,0.67842,86000000.0
2006-02-10 23:18:00,0.6785,0.67855,0.67835,0.67855,69400001.0
2006-02-10 23:19:00,0.67845,0.6785,0.67843,0.6785,127500000.0
2006-02-10 23:20:00,0.67855,0.6786,0.67845,0.67855,75799999.0
2006-02-10 23:21:00,0.67845,0.6785,0.67845,0.6785,38400000.0
2006-02-10 23:22:00,0.67845,0.67855,0.67845,0.67855,101699999.0
2006-02-10 23:23:00,0.6785,0.67855,0.67845,0.67845,63999999.0
2006-02-10 23:24:00,0.67845,0.67855,0.6784,0.67855,57600000.0
2006-02-10 23:25:00,0.67853,0.67855,0.6784,0.67855,62800000.0
2006-02-10 23:26:00,0.6785,0.67855,0.67847,0.67855,65400000.0
2006-02-10 23:27:00,0.67855,0.67855,0.6785,0.6785,92499999.0
2006-02-10 23:28:00,0.6785,0.67855,0.67845,0.67855,56700000.0
2006-02-10 23:29:00,0.67855,0.67855,0.67845,0.6785,58200000.0
2006-02-10 23:30:00,0.67845,0.67855,0.67845,0.67855,63700000.0
2006-02-10 23:31:00,0.6785,0.67855,0.6785,0.6785,65500000.0
2006-02-10 23:32:00,0.67855,0.67855,0.67845,0.67852,54100000.0
2006-02-10 23:33:00,0.67845,0.67857,0.67845,0.6785,80899998.0
2006-02-10 23:34:00,0.6785,0.67855,0.67845,0.6785,99300000.0
2006-02-10 23:35:00,0.67855,0.6786,0.67845,0.6786,46900000.0
2006-02-10 23:36:00,0.67852,0.6786,0.67845,0.67855,66999999.0
2006-02-10 23:37:00,0.67855,0.67855,0.67852,0.67855,71799999.0
2006-02-10 23:38:00,0.67855,0.6786,0.67845,0.67855,116700000.0
2006-02-10 23:39:00,0.67845,0.67855,0.67845,0.67848,87800000.0
2006-02-10 23:40:00,0.67855,0.67855,0.6785,0.6785,28300001.0
2006-02-10 23:41:00,0.67855,0.67855,0.67845,0.67855,16600000.0
2006-02-10 23:42:00,0.67845,0.6785,0.67845,0.6785,27500000.0
2006-02-10 23:43:00,0.67855,0.67855,0.67845,0.67855,68200000.0
2006-02-10 23:44:00,0.67855,0.67855,0.6785,0.6785,28600000.0
2006-02-10 23:45:00,0.6786,0.6786,0.67845,0.6785,36300000.0
2006-02-10 23:46:00,0.6785,0.6786,0.6785,0.67855,126000000.0
2006-02-10 23:47:00,0.67855,0.67855,0.67847,0.67847,16700000.0
2006-02-10 23:48:00,0.67845,0.6785,0.67845,0.67845,67800000.0
2006-02-10 23:49:00,0.67855,0.67855,0.67845,0.6785,73300000.0
2006-02-10 23:50:00,0.67845,0.67855,0.67845,0.67855,31100000.0
2006-02-10 23:51:00,0.6785,0.67855,0.67842,0.67855,62000000.0
2006-02-10 23:52:00,0.67845,0.6786,0.67845,0.67852,90100000.0
2006-02-10 23:53:00,0.67848,0.67855,0.67845,0.6785,53500001.0
2006-02-10 23:54:00,0.6785,0.6786,0.6784,0.67855,143900002.0
2006-02-10 23:55:00,0.67855,0.67855,0.67847,0.67847,72300000.0
2006-02-10 23:56:00,0.67855,0.67855,0.67845,0.6785,120399999.0
2006-02-10 23:57:00,0.6785,0.67855,0.6785,0.6785,54200000.0
2006-02-10 23:58:00,0.6785,0.67855,0.67845,0.67855,49499998.0
2006-02-10 23:59:00,0.67845,0.67855,0.67845,0.67845,52600000.0
2006-02-13 00:02:00,0.6782,0.6783,0.6782,0.6783,46100000.0
2006-02-13 00:03:00,0.6782,0.6782,0.6782,0.6782,46100000.0
2006-02-13 00:06:00,0.6783,0.6783,0.6782,0.6782,46100000.0
2006-02-13 00:07:00,0.6783,0.6783,0.6783,0.6783,46100000.0
2006-02-13 00:08:00,0.6784,0.6784,0.6784,0.6784,46100000.0
2006-02-13 00:10:00,0.6786,0.6786,0.6786,0.6786,46100000.0
2006-02-13 00:13:00,0.6785,0.6785,0.6784,0.6784,46100000.0
2006-02-13 00:15:00,0.6785,0.6785,0.6785,0.6785,46100000.0
2006-02-13 00:18:00,0.6784,0.6784,0.6784,0.6784,46100000.0
2006-02-13 00:22:00,0.6785,0.6785,0.6785,0.6785,46100000.0
2006-02-13 00:23:00,0.6784,0.6784,0.6784,0.6784,46100000.0
2006-02-13 00:30:00,0.6783,0.6783,0.6783,0.6783,46100000.0
2006-02-13 00:31:00,0.6784,0.6784,0.6784,0.6784,46100000.0
2006-02-13 00:32:00,0.6783,0.6784,0.6783,0.6783,46100000.0
2006-02-13 00:37:00,0.6784,0.6784,0.6784,0.6784,46100000.0
2006-02-13 00:38:00,0.6783,0.6783,0.6783,0.6783,46100000.0
2006-02-13 00:43:00,0.6782,0.6783,0.6782,0.6783,46100000.0
2006-02-13 00:47:00,0.6782,0.6782,0.6782,0.6782,46100000.0
2006-02-13 00:48:00,0.6783,0.6783,0.6782,0.6782,46100000.0
2006-02-13 00:50:00,0.6784,0.6784,0.6783,0.6784,46100000.0
2006-02-13 00:54:00,0.6782,0.6783,0.6781,0.6782,46100000.0
2006-02-13 00:55:00,0.6781,0.6784,0.6781,0.6784,46100000.0
2006-02-13 00:57:00,0.6786,0.6786,0.6786,0.6786,46100000.0
2006-02-13 00:58:00,0.6785,0.6785,0.6784,0.6784,46100000.0
2006-02-13 00:59:00,0.6785,0.6786,0.6785,0.6786,46100000.0
2006-02-13 01:02:00,0.6787,0.6787,0.6786,0.6786,46100000.0
2006-02-13 01:03:00,0.6787,0.6787,0.6786,0.6786,46100000.0
2006-02-13 01:05:00,0.6787,0.6787,0.6786,0.6786,46100000.0
2006-02-13 01:06:00,0.6785,0.6786,0.6785,0.6786,46100000.0
2006-02-13 01:09:00,0.6785,0.6785,0.6785,0.6785,46100000.0
2006-02-13 01:10:00,0.6784,0.6784,0.6782,0.6782,46100000.0
2006-02-13 01:11:00,0.6784,0.6784,0.6782,0.6783,46100000.0
2006-02-13 01:12:00,0.6782,0.6782,0.6782,0.6782,46100000.0
2006-02-13 01:14:00,0.6783,0.6783,0.6783,0.6783,46100000.0
2006-02-13 01:15:00,0.6784,0.6784,0.6783,0.6783,46100000.0
2006-02-13 01:16:00,0.6782,0.6782,0.6779,0.6779,46100000.0
2006-02-13 01:17:00,0.6781,0.6781,0.6779,0.6779,46100000.0
2006-02-13 01:19:00,0.678,0.6783,0.678,0.678,46100000.0
2006-02-13 01:20:00,0.6782,0.6782,0.6781,0.6781,46100000.0
2006-02-13 01:24:00,0.678,0.678,0.6778,0.6778,46100000.0
2006-02-13 01:25:00,0.6779,0.6779,0.6778,0.6779,46100000.0
2006-02-13 01:28:00,0.678,0.678,0.678,0.678,46100000.0
2006-02-13 01:30:00,0.6781,0.6781,0.678,0.678,46100000.0
2006-02-13 01:31:00,0.6781,0.6782,0.6781,0.6781,46100000.0
2006-02-13 01:32:00,0.6782,0.6784,0.6782,0.6783,46100000.0
2006-02-13 01:33:00,0.6782,0.6784,0.6782,0.6783,46100000.0
2006-02-13 01:34:00,0.6782,0.6784,0.6782,0.6783,46100000.0
2006-02-13 01:35:00,0.6782,0.6787,0.6782,0.6786,46100000.0
2006-02-13 01:36:00,0.6788,0.6791,0.6788,0.6788,46100000.0
2006-02-13 01:37:00,0.679,0.6792,0.6788,0.679,46100000.0
2006-02-13 01:39:00,0.6788,0.679,0.6787,0.6787,46100000.0
2006-02-13 01:40:00,0.6786,0.6787,0.6786,0.6787,46100000.0
2006-02-13 01:45:00,0.6786,0.6787,0.6786,0.6787,46100000.0
2006-02-13 01:49:00,0.6788,0.679,0.6788,0.679,46100000.0
2006-02-13 01:50:00,0.6788,0.6788,0.6787,0.6787,46100000.0
2006-02-13 01:51:00,0.6788,0.679,0.6787,0.679,46100000.0
2006-02-13 01:52:00,0.6788,0.679,0.6788,0.679,46100000.0
2006-02-13 01:53:00,0.6788,0.679,0.6788,0.6788,46100000.0
2006-02-13 01:54:00,0.679,0.6791,0.679,0.679,46100000.0
2006-02-13 01:55:00,0.6788,0.679,0.6788,0.679,46100000.0
2006-02-13 01:56:00,0.6788,0.6788,0.6788,0.6788,46100000.0
2006-02-13 01:57:00,0.6787,0.6787,0.6786,0.6787,46100000.0
2006-02-13 01:58:00,0.6788,0.6788,0.6788,0.6788,46100000.0
2006-02-13 01:59:00,0.679,0.679,0.6788,0.6788,46100000.0
2006-02-13 02:00:00,0.67833,0.67835,0.67828,0.6783,46100000.0
2006-02-13 02:01:00,0.6783,0.67836,0.67816,0.6783,114900001.0
2006-02-13 02:02:00,0.6783,0.67844,0.67822,0.67843,152699998.0
2006-02-13 02:03:00,0.67819,0.67847,0.67819,0.67836,125100001.0
2006-02-13 02:04:00,0.6784,0.67845,0.6784,0.6784,43100000.0
2006-02-13 02:05:00,0.67836,0.67845,0.67828,0.67836,100400000.0
2006-02-13 02:06:00,0.67827,0.67842,0.67827,0.67842,105900002.0
2006-02-13 02:07:00,0.6784,0.67845,0.6784,0.67845,32700000.0
2006-02-13 02:08:00,0.67835,0.6785,0.67835,0.6785,72000000.0
2006-02-13 02:09:00,0.67844,0.67846,0.67826,0.67826,34900000.0
2006-02-13 02:10:00,0.6782,0.6782,0.678,0.67803,108800000.0
2006-02-13 02:11:00,0.67799,0.67805,0.67795,0.67795,86100000.0
2006-02-13 02:12:00,0.67784,0.67802,0.67779,0.67795,45099999.0
2006-02-13 02:13:00,0.67785,0.67795,0.67785,0.67785,36000000.0
2006-02-13 02:14:00,0.67792,0.67806,0.67792,0.67798,116099999.0
2006-02-13 02:15:00,0.67795,0.6782,0.67795,0.67809,44400000.0
2006-02-13 02:16:00,0.67798,0.67798,0.67768,0.67768,83900000.0
2006-02-13 02:17:00,0.67764,0.67779,0.67757,0.67767,70000000.0
2006-02-13 02:18:00,0.6775,0.67765,0.6775,0.6776,99700003.0
2006-02-13 02:19:00,0.67768,0.67797,0.67768,0.67772,90199999.0
2006-02-13 02:20:00,0.67783,0.67788,0.6778,0.67781,80399998.0
2006-02-13 02:21:00,0.6778,0.67785,0.6778,0.67785,66499999.0
2006-02-13 02:22:00,0.67785,0.67785,0.67775,0.67783,87500000.0
2006-02-13 02:23:00,0.6777,0.6779,0.6777,0.67775,91600000.0
2006-02-13 02:24:00,0.67775,0.67775,0.67753,0.67753,126700002.0
2006-02-13 02:25:00,0.67758,0.67765,0.67746,0.67752,76000000.0
2006-02-13 02:26:00,0.67757,0.67768,0.67754,0.67754,47900000.0
2006-02-13 02:27:00,0.6776,0.6776,0.67745,0.67745,27200000.0
2006-02-13 02:28:00,0.67755,0.67771,0.67754,0.67771,141900001.0
2006-02-13 02:29:00,0.67775,0.67775,0.6776,0.67765,83200001.0
2006-02-13 02:30:00,0.67778,0.6778,0.67774,0.67778,131799998.0
2006-02-13 02:31:00,0.67779,0.6779,0.67775,0.6779,147500001.0
2006-02-13 02:32:00,0.67786,0.67809,0.67786,0.67806,21800000.0
2006-02-13 02:33:00,0.67801,0.67809,0.67794,0.67805,87500001.0
2006-02-13 02:34:00,0.67794,0.67805,0.67789,0.67801,150899999.0
2006-02-13 02:35:00,0.67808,0.67827,0.67808,0.67817,120299997.0
2006-02-13 02:36:00,0.67839,0.67871,0.67839,0.67861,88500002.0
2006-02-13 02:37:00,0.67879,0.67884,0.6787,0.67873,105400000.0
2006-02-13 02:38:00,0.67875,0.67875,0.6787,0.6787,87899998.0
2006-02-13 02:39:00,0.67863,0.67871,0.67859,0.67859,49499999.0
2006-02-13 02:40:00,0.6785,0.67855,0.6784,0.67855,129100001.0
2006-02-13 02:41:00,0.67855,0.67855,0.67843,0.67843,38300001.0
2006-02-13 02:42:00,0.67855,0.67855,0.6785,0.67853,54200000.0
2006-02-13 02:43:00,0.6785,0.67855,0.6785,0.67855,31099999.0
2006-02-13 02:44:00,0.67855,0.67855,0.6785,0.6785,69899997.0
2006-02-13 02:45:00,0.67848,0.67853,0.67842,0.67853,107700001.0
2006-02-13 02:46:00,0.67845,0.67855,0.67845,0.67845,69299999.0
2006-02-13 02:47:00,0.67845,0.67855,0.67845,0.67855,40600000.0
2006-02-13 02:48:00,0.67855,0.67855,0.6785,0.6785,30999999.0
2006-02-13 02:49:00,0.6785,0.67865,0.6785,0.67865,39500000.0
2006-02-13 02:50:00,0.67874,0.67874,0.67847,0.67849,115500001.0
2006-02-13 02:51:00,0.67852,0.67866,0.67848,0.67854,107600001.0
2006-02-13 02:52:00,0.67855,0.67871,0.67855,0.67865,159299997.0
2006-02-13 02:53:00,0.67866,0.67874,0.67866,0.67874,28700000.0
2006-02-13 02:54:00,0.67865,0.6788,0.67865,0.6788,31000000.0
2006-02-13 02:55:00,0.67873,0.67873,0.67866,0.67868,80200000.0
2006-02-13 02:56:00,0.67872,0.67872,0.6786,0.6786,92099999.0
2006-02-13 02:57:00,0.67848,0.67848,0.67838,0.67845,72800000.0
2006-02-13 02:58:00,0.67853,0.6787,0.67851,0.6786,107300000.0
2006-02-13 02:59:00,0.67864,0.67872,0.67857,0.67857,89100000.0
2006-02-13 03:00:00,0.67855,0.67877,0.67855,0.67877,54900001.0
2006-02-13 03:01:00,0.67881,0.67892,0.67872,0.67892,72900000.0
2006-02-13 03:02:00,0.67885,0.67901,0.67885,0.67901,65800001.0
2006-02-13 03:03:00,0.67899,0.67899,0.6788,0.6788,82399998.0
2006-02-13 03:04:00,0.67892,0.67898,0.67891,0.67891,106099999.0
2006-02-13 03:05:00,0.67885,0.679,0.67885,0.679,107699999.0
2006-02-13 03:06:00,0.6789,0.67895,0.6789,0.67895,52600000.0
2006-02-13 03:07:00,0.67898,0.67898,0.67891,0.67898,42999999.0
2006-02-13 03:08:00,0.67893,0.67906,0.67885,0.67885,142399998.0
2006-02-13 03:09:00,0.67886,0.67889,0.67882,0.67887,92300000.0
2006-02-13 03:10:00,0.67892,0.67903,0.67891,0.67891,64800000.0
2006-02-13 03:11:00,0.67889,0.67891,0.67881,0.67888,67400000.0
2006-02-13 03:12:00,0.67895,0.679,0.6788,0.67895,70100001.0
2006-02-13 03:13:00,0.67888,0.67894,0.67883,0.67894,54400000.0
2006-02-13 03:14:00,0.67888,0.67894,0.67884,0.67894,76500001.0
2006-02-13 03:15:00,0.67889,0.67889,0.67876,0.6788,67799999.0
2006-02-13 03:16:00,0.67885,0.6789,0.6788,0.67885,79600001.0
2006-02-13 03:17:00,0.67874,0.67874,0.67859,0.6786,65399999.0
2006-02-13 03:18:00,0.67867,0.67883,0.67867,0.67878,69000001.0
2006-02-13 03:19:00,0.67864,0.67887,0.67864,0.67875,99500002.0
2006-02-13 03:20:00,0.6788,0.67885,0.67873,0.6788,182800000.0
2006-02-13 03:21:00,0.67873,0.67873,0.67872,0.67872,4800000.0
2006-02-13 03:22:00,0.67856,0.67868,0.67856,0.67867,28800000.0
2006-02-13 03:23:00,0.6787,0.67875,0.6787,0.6787,52400000.0
2006-02-13 03:24:00,0.6788,0.67882,0.67869,0.67872,92400000.0
2006-02-13 03:25:00,0.67867,0.67879,0.67867,0.67875,44500000.0
2006-02-13 03:26:00,0.67871,0.67871,0.67854,0.67854,84199998.0
2006-02-13 03:27:00,0.67867,0.67867,0.67855,0.67865,69299999.0
2006-02-13 03:28:00,0.6786,0.67865,0.67855,0.67855,81599999.0
2006-02-13 03:29:00,0.6786,0.67867,0.6786,0.67867,36000000.0
2006-02-13 03:30:00,0.67865,0.67865,0.67855,0.67855,84100000.0
2006-02-13 03:31:00,0.67861,0.67868,0.67851,0.67868,97200000.0
2006-02-13 03:32:00,0.67865,0.67865,0.67855,0.67865,105900002.0
2006-02-13 03:33:00,0.67862,0.67862,0.67837,0.67837,59700000.0
2006-02-13 03:34:00,0.67844,0.67853,0.67843,0.67848,80000000.0
2006-02-13 03:35:00,0.6786,0.6786,0.6785,0.67855,109600001.0
2006-02-13 03:36:00,0.67841,0.67848,0.67841,0.67848,114400002.0
2006-02-13 03:37:00,0.67855,0.67855,0.67845,0.67847,107400000.0
2006-02-13 03:38:00,0.6785,0.67855,0.6785,0.67855,85400000.0
2006-02-13 03:39:00,0.67853,0.67853,0.67838,0.67842,32700000.0
2006-02-13 03:40:00,0.67834,0.67846,0.67824,0.67837,159999999.0
2006-02-13 03:41:00,0.67826,0.6785,0.67826,0.6785,65100000.0
2006-02-13 03:42:00,0.67845,0.67865,0.67845,0.67865,101100000.0
2006-02-13 03:43:00,0.6785,0.67853,0.6785,0.6785,54200000.0
2006-02-13 03:44:00,0.67855,0.67855,0.6785,0.6785,75500000.0
2006-02-13 03:45:00,0.67856,0.67856,0.67844,0.67844,31100000.0
2006-02-13 03:46:00,0.67854,0.67872,0.67851,0.67857,82000000.0
2006-02-13 03:47:00,0.67849,0.67856,0.67849,0.67856,19600000.0
2006-02-13 03:48:00,0.67855,0.67865,0.6785,0.67865,111999999.0
2006-02-13 03:49:00,0.67857,0.6787,0.67855,0.6787,147599997.0
2006-02-13 03:50:00,0.6786,0.6786,0.67848,0.6785,84800000.0
2006-02-13 03:51:00,0.67853,0.67858,0.67848,0.67852,82199999.0
2006-02-13 03:52:00,0.67851,0.67852,0.67843,0.67852,52000000.0
2006-02-13 03:53:00,0.6785,0.67855,0.6785,0.6785,44500000.0
2006-02-13 03:54:00,0.67845,0.67865,0.67845,0.67865,54100000.0
2006-02-13 03:55:00,0.6785,0.67862,0.67846,0.67862,88699999.0
2006-02-13 03:56:00,0.67857,0.67879,0.67857,0.67875,86000002.0
2006-02-13 03:57:00,0.67872,0.67877,0.67853,0.67877,30800000.0
2006-02-13 03:58:00,0.67878,0.6788,0.67871,0.67879,122200000.0
2006-02-13 03:59:00,0.6787,0.6787,0.67858,0.67862,53500000.0
2006-02-13 04:00:00,0.6786,0.67865,0.6786,0.67865,50600000.0
2006-02-13 04:01:00,0.6786,0.67865,0.67855,0.67865,25300000.0
2006-02-13 04:02:00,0.67855,0.67857,0.67855,0.67857,28700000.0
2006-02-13 04:03:00,0.6786,0.6786,0.67855,0.67855,120299997.0
2006-02-13 04:04:00,0.6786,0.67865,0.6786,0.6786,92499998.0
2006-02-13 04:05:00,0.67855,0.67865,0.67855,0.67863,76900000.0
2006-02-13 04:06:00,0.67863,0.67873,0.6786,0.6786,184099998.0
2006-02-13 04:07:00,0.67863,0.67865,0.6786,0.67865,114399999.0
2006-02-13 04:08:00,0.67877,0.67877,0.67855,0.67855,69300000.0
2006-02-13 04:09:00,0.67852,0.67853,0.67852,0.67853,10900000.0
2006-02-13 04:10:00,0.67841,0.67856,0.67841,0.67854,126000000.0
2006-02-13 04:11:00,0.67865,0.67865,0.6786,0.67865,44399999.0
2006-02-13 04:12:00,0.67865,0.67865,0.67855,0.67863,55300000.0
2006-02-13 04:13:00,0.67865,0.67865,0.67857,0.67857,55800000.0
2006-02-13 04:14:00,0.67863,0.67865,0.6785,0.6785,86200000.0
2006-02-13 04:15:00,0.67858,0.67861,0.6785,0.6785,102100000.0
2006-02-13 04:16:00,0.67837,0.67843,0.67835,0.6784,169800003.0
2006-02-13 04:17:00,0.67845,0.67845,0.67835,0.6784,115300000.0
2006-02-13 04:18:00,0.67845,0.67845,0.6784,0.67845,60300001.0
2006-02-13 04:19:00,0.67835,0.67835,0.67835,0.67835,51400001.0
2006-02-13 04:20:00,0.67835,0.6784,0.67835,0.6784,30000000.0
2006-02-13 04:21:00,0.67845,0.67845,0.67835,0.67835,151500001.0
2006-02-13 04:22:00,0.67835,0.6785,0.67835,0.67835,104499999.0
2006-02-13 04:23:00,0.6784,0.6784,0.67835,0.6784,74999999.0
2006-02-13 04:24:00,0.67838,0.67839,0.67832,0.67833,85400003.0
2006-02-13 04:25:00,0.6785,0.6785,0.67845,0.67845,35100000.0
2006-02-13 04:26:00,0.6784,0.67845,0.67835,0.67835,61499999.0
2006-02-13 04:27:00,0.67848,0.67848,0.6784,0.67848,23900000.0
2006-02-13 04:28:00,0.67856,0.67856,0.67832,0.67837,89600000.0
2006-02-13 04:29:00,0.67837,0.67837,0.67835,0.67835,25600000.0
2006-02-13 04:30:00,0.6783,0.67835,0.67825,0.6783,45300000.0
2006-02-13 04:31:00,0.67825,0.67844,0.67825,0.67837,84200000.0
2006-02-13 04:32:00,0.67835,0.6785,0.67835,0.67843,70200000.0
2006-02-13 04:33:00,0.67843,0.67848,0.6784,0.67848,90599999.0
2006-02-13 04:34:00,0.67841,0.67841,0.67834,0.67834,33500000.0
2006-02-13 04:35:00,0.67835,0.67835,0.6782,0.67835,68700000.0
2006-02-13 04:36:00,0.6783,0.67835,0.67825,0.67833,57299999.0
2006-02-13 04:37:00,0.67834,0.67834,0.67831,0.67831,13200000.0
2006-02-13 04:38:00,0.67845,0.67845,0.67832,0.67845,80900000.0
2006-02-13 04:39:00,0.67856,0.67874,0.67856,0.67859,54200000.0
2006-02-13 04:40:00,0.67857,0.67862,0.67852,0.67852,74000000.0
2006-02-13 04:41:00,0.67857,0.67859,0.67852,0.67859,38400000.0
2006-02-13 04:42:00,0.67862,0.67862,0.6784,0.67846,120600000.0
2006-02-13 04:43:00,0.67852,0.6787,0.67852,0.67859,69399999.0
2006-02-13 04:44:00,0.6786,0.67862,0.67846,0.67853,124899999.0
2006-02-13 04:45:00,0.67857,0.67865,0.67847,0.6785,89400000.0
2006-02-13 04:46:00,0.67851,0.67864,0.67851,0.67853,169400000.0
2006-02-13 04:47:00,0.67863,0.67872,0.67854,0.67854,94000000.0
2006-02-13 04:48:00,0.6785,0.67855,0.67845,0.67855,106899999.0
2006-02-13 04:49:00,0.67858,0.67865,0.67851,0.67851,105900000.0
2006-02-13 04:50:00,0.67859,0.67864,0.67855,0.67864,63900000.0
2006-02-13 04:51:00,0.67869,0.67877,0.67866,0.67866,95899998.0
2006-02-13 04:52:00,0.67874,0.6789,0.67874,0.6789,43800000.0
2006-02-13 04:53:00,0.67878,0.67882,0.67878,0.67882,30200001.0
2006-02-13 04:54:00,0.6787,0.67875,0.67865,0.67875,56100000.0
2006-02-13 04:55:00,0.67877,0.6788,0.67871,0.67878,79499999.0
2006-02-13 04:56:00,0.67876,0.67888,0.67871,0.67887,144400001.0
2006-02-13 04:57:00,0.6789,0.67897,0.67874,0.67897,68600000.0
2006-02-13 04:58:00,0.67895,0.67905,0.67895,0.67895,108799999.0
2006-02-13 04:59:00,0.67903,0.6791,0.67888,0.67897,107599999.0
2006-02-13 05:00:00,0.67891,0.67891,0.6788,0.67887,94899999.0
2006-02-13 05:01:00,0.67885,0.67895,0.67875,0.67893,92500001.0
2006-02-13 05:02:00,0.67897,0.67897,0.6789,0.6789,32199999.0
2006-02-13 05:03:00,0.67892,0.67892,0.67876,0.67885,81800000.0
2006-02-13 05:04:00,0.67897,0.67904,0.67882,0.67892,148700002.0
2006-02-13 05:05:00,0.6789,0.67895,0.67885,0.67885,57300000.0
2006-02-13 05:06:00,0.67895,0.67895,0.67885,0.6789,79600001.0
2006-02-13 05:07:00,0.6789,0.67898,0.67886,0.67898,95399998.0
2006-02-13 05:08:00,0.67895,0.67912,0.67895,0.67902,134599997.0
2006-02-13 05:09:00,0.67907,0.67909,0.679,0.67908,76799999.0
2006-02-13 05:10:00,0.67901,0.67901,0.67878,0.67889,62900000.0
2006-02-13 05:11:00,0.67892,0.67903,0.67888,0.67896,61400000.0
2006-02-13 05:12:00,0.67898,0.67915,0.67898,0.67907,41800000.0
2006-02-13 05:13:00,0.67912,0.67926,0.67911,0.67926,78000000.0
2006-02-13 05:14:00,0.67929,0.67931,0.67921,0.67928,39600000.0
2006-02-13 05:15:00,0.67923,0.67925,0.67923,0.67923,29100000.0
2006-02-13 05:16:00,0.67926,0.67936,0.67919,0.67922,90200001.0
2006-02-13 05:17:00,0.67925,0.67925,0.67915,0.67925,55099999.0
2006-02-13 05:18:00,0.67927,0.67936,0.67916,0.67925,81200001.0
2006-02-13 05:19:00,0.67937,0.67961,0.67937,0.67961,57200001.0
2006-02-13 05:20:00,0.67955,0.67959,0.67941,0.67943,96200000.0
2006-02-13 05:21:00,0.67947,0.6795,0.67934,0.67935,31500000.0
2006-02-13 05:22:00,0.67937,0.67955,0.67937,0.67955,50499998.0
2006-02-13 05:23:00,0.67939,0.67939,0.67912,0.67912,33400000.0
2006-02-13 05:24:00,0.67919,0.6793,0.67911,0.67914,119999999.0
2006-02-13 05:25:00,0.679,0.67915,0.679,0.67915,101799999.0
2006-02-13 05:26:00,0.67908,0.67908,0.67902,0.67905,73200000.0
2006-02-13 05:27:00,0.67903,0.67903,0.67885,0.679,72999998.0
2006-02-13 05:28:00,0.67907,0.67913,0.67898,0.67913,138100002.0
2006-02-13 05:29:00,0.67914,0.67924,0.67907,0.67924,108899999.0
2006-02-13 05:30:00,0.67913,0.67913,0.67901,0.67901,60000000.0
2006-02-13 05:31:00,0.67902,0.67905,0.67895,0.67905,64600001.0
2006-02-13 05:32:00,0.67888,0.67888,0.67862,0.67868,79000000.0
2006-02-13 05:33:00,0.67875,0.67875,0.67865,0.67865,55500001.0
2006-02-13 05:34:00,0.67872,0.67881,0.67872,0.67881,62000001.0
2006-02-13 05:35:00,0.67889,0.67896,0.67887,0.67887,118699999.0
2006-02-13 05:36:00,0.67895,0.67895,0.67856,0.67881,108999999.0
2006-02-13 05:37:00,0.67887,0.67893,0.67887,0.6789,96499998.0
2006-02-13 05:38:00,0.6789,0.67895,0.67885,0.67895,121200001.0
2006-02-13 05:39:00,0.67887,0.6789,0.67887,0.6789,77299999.0
2006-02-13 05:40:00,0.67892,0.67895,0.67878,0.67882,101999998.0
2006-02-13 05:41:00,0.67883,0.67889,0.67883,0.67883,53000000.0
2006-02-13 05:42:00,0.67884,0.67887,0.6787,0.67886,86300000.0
2006-02-13 05:43:00,0.67878,0.67887,0.6787,0.67881,122799998.0
2006-02-13 05:44:00,0.67882,0.67882,0.67872,0.67872,62700000.0
2006-02-13 05:45:00,0.67868,0.6787,0.67855,0.6787,55400000.0
2006-02-13 05:46:00,0.67869,0.67874,0.67863,0.67863,55700000.0
2006-02-13 05:47:00,0.67865,0.67886,0.67865,0.67873,100500001.0
2006-02-13 05:48:00,0.67897,0.67901,0.67893,0.67901,80800001.0
2006-02-13 05:49:00,0.67907,0.67921,0.67907,0.67921,66200001.0
2006-02-13 05:50:00,0.67919,0.67926,0.67895,0.67895,143700003.0
2006-02-13 05:51:00,0.67912,0.67929,0.67912,0.67918,76700001.0
2006-02-13 05:52:00,0.67921,0.67921,0.67904,0.67917,53100000.0
2006-02-13 05:53:00,0.67918,0.67926,0.67912,0.67919,74500000.0
2006-02-13 05:54:00,0.6792,0.67935,0.6792,0.6792,22300000.0
2006-02-13 05:55:00,0.6792,0.67925,0.6791,0.6792,97799999.0
2006-02-13 05:56:00,0.6792,0.6792,0.67915,0.6792,68900000.0
2006-02-13 05:57:00,0.67915,0.6793,0.67915,0.67915,85499998.0
2006-02-13 05:58:00,0.67923,0.67927,0.67923,0.67927,51199999.0
2006-02-13 05:59:00,0.67941,0.67941,0.67921,0.67932,75100001.0
2006-02-13 06:00:00,0.67925,0.67926,0.67923,0.67923,67099998.0
2006-02-13 06:01:00,0.67925,0.67925,0.6791,0.6792,69400001.0
2006-02-13 06:02:00,0.6792,0.67925,0.6791,0.6792,40700000.0
2006-02-13 06:03:00,0.6792,0.6792,0.6792,0.6792,52500000.0
2006-02-13 06:04:00,0.67928,0.67933,0.67925,0.67926,45300000.0
2006-02-13 06:05:00,0.67933,0.67933,0.67923,0.67933,110900000.0
2006-02-13 06:06:00,0.67928,0.67928,0.67921,0.67922,27000000.0
2006-02-13 06:07:00,0.67923,0.67925,0.67915,0.67917,53400000.0
2006-02-13 06:08:00,0.6792,0.6793,0.6792,0.67925,65800000.0
2006-02-13 06:09:00,0.67917,0.67917,0.67884,0.67897,64300001.0
2006-02-13 06:10:00,0.67892,0.67903,0.67882,0.67894,114200000.0
2006-02-13 06:11:00,0.67891,0.67901,0.67891,0.67901,25499999.0
2006-02-13 06:12:00,0.67904,0.67907,0.67889,0.67905,65299999.0
2006-02-13 06:13:00,0.67908,0.67908,0.67894,0.67898,64400000.0
2006-02-13 06:14:00,0.67907,0.6791,0.67897,0.67904,85600000.0
2006-02-13 06:15:00,0.67901,0.67912,0.67897,0.67912,42000000.0
2006-02-13 06:16:00,0.67906,0.67906,0.67869,0.67904,95399999.0
2006-02-13 06:17:00,0.67902,0.67902,0.67887,0.67892,76500000.0
2006-02-13 06:18:00,0.6788,0.67904,0.67879,0.67888,154000000.0
2006-02-13 06:19:00,0.67894,0.67903,0.67894,0.67903,29400001.0
2006-02-13 06:20:00,0.67897,0.67919,0.67897,0.67919,73600000.0
2006-02-13 06:21:00,0.67933,0.67933,0.67919,0.67933,66400000.0
2006-02-13 06:22:00,0.67925,0.67925,0.67923,0.67923,30399999.0
2006-02-13 06:23:00,0.6792,0.6792,0.6789,0.67909,93200001.0
2006-02-13 06:24:00,0.67918,0.67928,0.67918,0.67921,75700000.0
2006-02-13 06:25:00,0.6792,0.67928,0.67917,0.67917,115600000.0
2006-02-13 06:26:00,0.67917,0.67925,0.67917,0.6792,46500000.0
2006-02-13 06:27:00,0.6792,0.67925,0.67915,0.6792,164699998.0
2006-02-13 06:28:00,0.6792,0.67925,0.67915,0.67923,41100000.0
2006-02-13 06:29:00,0.67921,0.6793,0.67921,0.67927,42900000.0
2006-02-13 06:30:00,0.67916,0.6792,0.67906,0.67906,40600001.0
2006-02-13 06:31:00,0.67912,0.67925,0.67912,0.67918,116199999.0
2006-02-13 06:32:00,0.67926,0.67932,0.67919,0.67925,107600000.0
2006-02-13 06:33:00,0.67905,0.6793,0.67905,0.6793,155800000.0
2006-02-13 06:34:00,0.67917,0.67928,0.67915,0.67928,62600000.0
2006-02-13 06:35:00,0.67917,0.67925,0.67915,0.67925,75400000.0
2006-02-13 06:36:00,0.6791,0.67925,0.6791,0.67925,53200000.0
2006-02-13 06:37:00,0.6792,0.67925,0.6792,0.67925,47399999.0
2006-02-13 06:38:00,0.6792,0.67925,0.67915,0.6792,52700000.0
2006-02-13 06:39:00,0.67934,0.67934,0.67923,0.67928,46900000.0
2006-02-13 06:40:00,0.67917,0.67925,0.67917,0.6792,47899999.0
2006-02-13 06:41:00,0.67922,0.6794,0.6792,0.67938,66300001.0
2006-02-13 06:42:00,0.67924,0.67956,0.67924,0.67956,71499999.0
2006-02-13 06:43:00,0.6796,0.67964,0.67956,0.67957,91899999.0
2006-02-13 06:44:00,0.6795,0.67955,0.67945,0.67955,109800000.0
2006-02-13 06:45:00,0.67948,0.67951,0.67944,0.67947,40600000.0
2006-02-13 06:46:00,0.67945,0.67945,0.67935,0.67945,115800000.0
2006-02-13 06:47:00,0.6794,0.6795,0.67937,0.6794,112500000.0
2006-02-13 06:48:00,0.6794,0.67947,0.67935,0.67947,73500001.0
2006-02-13 06:49:00,0.6794,0.6794,0.6794,0.6794,10400000.0
2006-02-13 06:50:00,0.67941,0.67941,0.67927,0.67932,83299998.0
2006-02-13 06:51:00,0.6794,0.6794,0.6793,0.6793,96299999.0
2006-02-13 06:52:00,0.67927,0.67928,0.67916,0.6792,215599999.0
2006-02-13 06:53:00,0.6791,0.6792,0.67895,0.6791,57500000.0
2006-02-13 06:54:00,0.6791,0.67913,0.6791,0.6791,33400000.0
2006-02-13 06:55:00,0.6791,0.6792,0.6791,0.6791,99399999.0
2006-02-13 06:56:00,0.67918,0.67921,0.67909,0.67913,59000000.0
2006-02-13 06:57:00,0.67908,0.67913,0.67892,0.67913,85900000.0
2006-02-13 06:58:00,0.67895,0.6791,0.67895,0.67905,117199999.0
2006-02-13 06:59:00,0.6789,0.67905,0.6789,0.67905,59400000.0
2006-02-13 07:00:00,0.67899,0.67908,0.67899,0.67908,15200000.0
2006-02-13 07:01:00,0.67915,0.67915,0.67915,0.67915,29500000.0
2006-02-13 07:02:00,0.67913,0.67915,0.67905,0.6791,115399999.0
2006-02-13 07:03:00,0.67915,0.67915,0.6791,0.6791,54600000.0
2006-02-13 07:04:00,0.67904,0.67911,0.67904,0.67909,27000000.0
2006-02-13 07:05:00,0.679,0.67905,0.67893,0.67905,59400000.0
2006-02-13 07:06:00,0.67905,0.67905,0.67895,0.679,104900001.0
2006-02-13 07:07:00,0.67907,0.67914,0.679,0.6791,76400000.0
2006-02-13 07:08:00,0.67915,0.67915,0.6789,0.6791,115900003.0
2006-02-13 07:09:00,0.67905,0.6792,0.67905,0.67915,92499999.0
2006-02-13 07:10:00,0.67915,0.67915,0.6791,0.6791,69700000.0
2006-02-13 07:11:00,0.67882,0.67917,0.67882,0.67917,64299998.0
2006-02-13 07:12:00,0.6792,0.67925,0.67917,0.67924,62099999.0
2006-02-13 07:13:00,0.6793,0.6793,0.6792,0.6792,63699998.0
2006-02-13 07:14:00,0.6792,0.67937,0.67915,0.67937,64700000.0
2006-02-13 07:15:00,0.67932,0.67946,0.67932,0.67933,96700000.0
2006-02-13 07:16:00,0.67931,0.67932,0.67925,0.67929,66900002.0
2006-02-13 07:17:00,0.6793,0.6793,0.6793,0.6793,21500000.0
2006-02-13 07:18:00,0.6793,0.67935,0.67925,0.67935,127800000.0
2006-02-13 07:19:00,0.67935,0.67952,0.67935,0.67946,103699999.0
2006-02-13 07:20:00,0.67938,0.67963,0.67938,0.67942,100300001.0
2006-02-13 07:21:00,0.67936,0.67941,0.67936,0.67938,55499999.0
2006-02-13 07:22:00,0.6793,0.67935,0.6793,0.67935,23800000.0
2006-02-13 07:23:00,0.6793,0.67938,0.67925,0.67935,64700000.0
2006-02-13 07:24:00,0.6793,0.6793,0.67915,0.67915,57500001.0
2006-02-13 07:25:00,0.6793,0.67935,0.67927,0.67935,116399999.0
2006-02-13 07:26:00,0.6793,0.67935,0.6793,0.6793,30700000.0
2006-02-13 07:27:00,0.67935,0.67935,0.6793,0.67935,76400000.0
2006-02-13 07:28:00,0.6793,0.67935,0.6793,0.67935,37400000.0
2006-02-13 07:29:00,0.67935,0.6794,0.67922,0.67935,125999999.0
2006-02-13 07:30:00,0.67931,0.67942,0.67926,0.67942,82300000.0
2006-02-13 07:31:00,0.6794,0.67945,0.67935,0.67945,57500000.0
2006-02-13 07:32:00,0.67942,0.67942,0.67924,0.67924,77599999.0
2006-02-13 07:33:00,0.67925,0.67935,0.6792,0.67935,150200003.0
2006-02-13 07:34:00,0.67905,0.6794,0.67905,0.67935,86500000.0
2006-02-13 07:35:00,0.67925,0.67935,0.67925,0.67925,43600000.0
2006-02-13 07:36:00,0.6793,0.67935,0.6793,0.67935,40700000.0
2006-02-13 07:37:00,0.67935,0.67935,0.67925,0.6793,139299999.0
2006-02-13 07:38:00,0.67935,0.67935,0.67925,0.67935,100100002.0
2006-02-13 07:39:00,0.6793,0.67935,0.67928,0.67928,62100000.0
2006-02-13 07:40:00,0.67925,0.6794,0.67925,0.67935,82599999.0
2006-02-13 07:41:00,0.67933,0.67935,0.67925,0.67935,46700000.0
2006-02-13 07:42:00,0.67935,0.67935,0.6793,0.6793,22300000.0
2006-02-13 07:43:00,0.67935,0.67935,0.67915,0.67915,158900000.0
2006-02-13 07:44:00,0.6793,0.6793,0.67925,0.6793,29300000.0
2006-02-13 07:45:00,0.6793,0.67935,0.67925,0.67925,171500000.0
2006-02-13 07:46:00,0.6793,0.67935,0.6793,0.6793,28200000.0
2006-02-13 07:47:00,0.67935,0.67935,0.67925,0.67933,36700000.0
2006-02-13 07:48:00,0.67937,0.67943,0.67922,0.67943,60500000.0
2006-02-13 07:49:00,0.6794,0.67944,0.67933,0.67938,76400000.0
2006-02-13 07:50:00,0.67928,0.67931,0.6791,0.67921,78500000.0
2006-02-13 07:51:00,0.67925,0.67938,0.67925,0.67925,179099999.0
2006-02-13 07:52:00,0.67933,0.67933,0.67925,0.67925,38200000.0
2006-02-13 07:53:00,0.67928,0.67935,0.67925,0.67925,29500000.0
2006-02-13 07:54:00,0.67926,0.67935,0.67915,0.67928,134200002.0
2006-02-13 07:55:00,0.6793,0.6793,0.67925,0.67925,28700000.0
2006-02-13 07:56:00,0.67935,0.67935,0.6792,0.67927,49599999.0
2006-02-13 07:57:00,0.67935,0.67935,0.67925,0.67935,63800000.0
2006-02-13 07:58:00,0.67935,0.67945,0.6793,0.6793,71700001.0
2006-02-13 07:59:00,0.67943,0.67944,0.67935,0.67944,58500000.0
2006-02-13 08:00:00,0.67931,0.67949,0.67926,0.67926,96000000.0
2006-02-13 08:01:00,0.67925,0.67925,0.67915,0.6792,120799999.0
2006-02-13 08:02:00,0.67926,0.67944,0.67924,0.67933,71000000.0
2006-02-13 08:03:00,0.6793,0.6793,0.67916,0.67925,101999998.0
2006-02-13 08:04:00,0.67925,0.67925,0.6792,0.6792,56600000.0
2006-02-13 08:05:00,0.67918,0.67918,0.67885,0.67885,112799999.0
2006-02-13 08:06:00,0.67895,0.67912,0.67895,0.6791,107399998.0
2006-02-13 08:07:00,0.67906,0.67924,0.67904,0.67915,93700001.0
2006-02-13 08:08:00,0.67913,0.67915,0.67902,0.67915,104800000.0
2006-02-13 08:09:00,0.67915,0.67915,0.67905,0.67905,33300000.0
2006-02-13 08:10:00,0.67911,0.67913,0.67902,0.67902,22400000.0
2006-02-13 08:11:00,0.67903,0.67916,0.67891,0.6791,69700001.0
2006-02-13 08:12:00,0.679,0.67915,0.679,0.67915,56800000.0
2006-02-13 08:13:00,0.6791,0.67926,0.6791,0.67926,36000000.0
2006-02-13 08:14:00,0.67916,0.67916,0.67909,0.67909,16000000.0
2006-02-13 08:15:00,0.67905,0.6791,0.67905,0.6791,58500000.0
2006-02-13 08:16:00,0.6791,0.67915,0.67905,0.67915,72499999.0
2006-02-13 08:17:00,0.67915,0.67915,0.67915,0.67915,800000.0
2006-02-13 08:18:00,0.6791,0.67915,0.67908,0.67908,80599999.0
2006-02-13 08:19:00,0.67915,0.67915,0.67905,0.67907,78400000.0
2006-02-13 08:20:00,0.6791,0.67921,0.67904,0.67918,105799999.0
2006-02-13 08:21:00,0.67909,0.67926,0.67909,0.67921,76399999.0
2006-02-13 08:22:00,0.67925,0.67925,0.67912,0.67912,29499999.0
2006-02-13 08:23:00,0.67918,0.67923,0.67911,0.67923,86900000.0
2006-02-13 08:24:00,0.67925,0.67925,0.67912,0.67917,64399999.0
2006-02-13 08:25:00,0.67914,0.67914,0.67908,0.67908,43899999.0
2006-02-13 08:26:00,0.67923,0.67923,0.67911,0.67911,46800001.0
2006-02-13 08:27:00,0.67908,0.67908,0.67907,0.67907,16800000.0
2006-02-13 08:28:00,0.6791,0.6791,0.67905,0.6791,50299999.0
2006-02-13 08:29:00,0.67915,0.67915,0.67908,0.67908,24800000.0
2006-02-13 08:30:00,0.67915,0.67915,0.67905,0.67905,135800003.0
2006-02-13 08:31:00,0.6791,0.67915,0.67905,0.6791,53700000.0
2006-02-13 08:32:00,0.67915,0.67915,0.6791,0.6791,30300001.0
2006-02-13 08:33:00,0.67905,0.67915,0.67895,0.6791,143100000.0
2006-02-13 08:34:00,0.6792,0.6792,0.6791,0.67915,89200000.0
2006-02-13 08:35:00,0.67905,0.67905,0.67905,0.67905,51100000.0
2006-02-13 08:36:00,0.679,0.67908,0.67884,0.67884,50199999.0
2006-02-13 08:37:00,0.679,0.679,0.67889,0.67892,62199999.0
2006-02-13 08:38:00,0.67904,0.67907,0.679,0.679,57300000.0
2006-02-13 08:39:00,0.679,0.67908,0.679,0.679,101100000.0
2006-02-13 08:40:00,0.67908,0.67909,0.67908,0.67908,24600000.0
2006-02-13 08:41:00,0.6791,0.67915,0.679,0.679,32800000.0
2006-02-13 08:42:00,0.67915,0.67915,0.67915,0.67915,13500000.0
2006-02-13 08:43:00,0.67905,0.67925,0.67905,0.67925,102300000.0
2006-02-13 08:44:00,0.67915,0.67915,0.67905,0.67905,54199999.0
2006-02-13 08:45:00,0.67913,0.67915,0.6791,0.6791,60100001.0
2006-02-13 08:46:00,0.67915,0.67915,0.67892,0.67892,70500000.0
2006-02-13 08:47:00,0.6789,0.67904,0.6789,0.67904,43100000.0
2006-02-13 08:48:00,0.67901,0.67911,0.67898,0.67898,46100000.0
2006-02-13 08:49:00,0.67892,0.67906,0.67886,0.67889,66299998.0
2006-02-13 08:50:00,0.67888,0.6789,0.67881,0.67888,86000000.0
2006-02-13 08:51:00,0.6789,0.67906,0.67886,0.67903,67000001.0
2006-02-13 08:52:00,0.67912,0.67915,0.67905,0.67915,149599999.0
2006-02-13 08:53:00,0.67915,0.67915,0.67905,0.67905,108400002.0
2006-02-13 08:54:00,0.67914,0.67934,0.67914,0.67934,98900000.0
2006-02-13 08:55:00,0.67944,0.67953,0.67939,0.67953,83399998.0
2006-02-13 08:56:00,0.67943,0.67943,0.6791,0.67919,57400001.0
2006-02-13 08:57:00,0.67945,0.67945,0.6794,0.67942,21400000.0
2006-02-13 08:58:00,0.67945,0.67947,0.6794,0.67945,62899999.0
2006-02-13 08:59:00,0.67942,0.67942,0.67927,0.67942,56500001.0
2006-02-13 09:00:00,0.6794,0.67954,0.67914,0.67954,131400000.0
2006-02-13 09:01:00,0.67937,0.67945,0.67937,0.67945,43000000.0
2006-02-13 09:02:00,0.6794,0.6794,0.67925,0.67925,28000000.0
2006-02-13 09:03:00,0.67915,0.6793,0.67915,0.6793,60500000.0
2006-02-13 09:04:00,0.67938,0.67938,0.67926,0.67938,113199999.0
2006-02-13 09:05:00,0.6793,0.67932,0.67928,0.67928,48200000.0
2006-02-13 09:06:00,0.67918,0.67933,0.67918,0.67933,56100000.0
2006-02-13 09:07:00,0.67927,0.6793,0.67922,0.67922,60200000.0
2006-02-13 09:08:00,0.67932,0.67932,0.6792,0.67923,112899998.0
2006-02-13 09:09:00,0.67919,0.6792,0.67907,0.67911,152200000.0
2006-02-13 09:10:00,0.6791,0.67915,0.67895,0.67905,114500001.0
2006-02-13 09:11:00,0.67917,0.6793,0.67915,0.6793,62299998.0
2006-02-13 09:12:00,0.67935,0.67949,0.67935,0.67949,82700001.0
2006-02-13 09:13:00,0.67953,0.67953,0.67942,0.67947,83000000.0
2006-02-13 09:14:00,0.67968,0.67976,0.67967,0.67976,41300000.0
2006-02-13 09:15:00,0.67977,0.67985,0.67972,0.67972,101300001.0
2006-02-13 09:16:00,0.67979,0.67982,0.67977,0.67978,54400000.0
2006-02-13 09:17:00,0.6797,0.67975,0.6796,0.6796,102200002.0
2006-02-13 09:18:00,0.6797,0.67975,0.67965,0.6797,95400001.0
2006-02-13 09:19:00,0.67968,0.6797,0.67964,0.67964,120600000.0
2006-02-13 09:20:00,0.6797,0.67975,0.67961,0.67968,100500002.0
2006-02-13 09:21:00,0.67965,0.67972,0.67957,0.67957,25500000.0
2006-02-13 09:22:00,0.67972,0.67988,0.67972,0.67988,21600000.0
2006-02-13 09:23:00,0.6798,0.6799,0.67975,0.67985,125800001.0
2006-02-13 09:24:00,0.6798,0.6798,0.67978,0.67978,42500000.0
2006-02-13 09:25:00,0.67982,0.67982,0.67965,0.67971,45600000.0
2006-02-13 09:26:00,0.67972,0.67972,0.67965,0.67967,64600000.0
2006-02-13 09:27:00,0.67972,0.6798,0.67965,0.67965,31900000.0
2006-02-13 09:28:00,0.6797,0.67975,0.67965,0.67965,27000000.0
2006-02-13 09:29:00,0.67968,0.67968,0.67956,0.67962,49500000.0
2006-02-13 09:30:00,0.67961,0.67972,0.67961,0.67972,16500000.0
2006-02-13 09:31:00,0.67972,0.67993,0.67972,0.67993,36700001.0
2006-02-13 09:32:00,0.6799,0.6799,0.67981,0.6799,71600000.0
2006-02-13 09:33:00,0.68002,0.68012,0.67994,0.68005,92899999.0
2006-02-13 09:34:00,0.68,0.68002,0.6799,0.68002,84300000.0
2006-02-13 09:35:00,0.68005,0.6801,0.67995,0.68005,114099999.0
2006-02-13 09:36:00,0.67995,0.68008,0.67995,0.68,63700000.0
2006-02-13 09:37:00,0.67999,0.67999,0.67979,0.67982,57399999.0
2006-02-13 09:38:00,0.67992,0.67995,0.67982,0.67982,77600000.0
2006-02-13 09:39:00,0.67995,0.67995,0.6799,0.6799,50999999.0
2006-02-13 09:40:00,0.67987,0.67991,0.67982,0.67982,63599999.0
2006-02-13 09:41:00,0.67975,0.6799,0.67972,0.67982,96700000.0
2006-02-13 09:42:00,0.6798,0.67995,0.67975,0.67975,56500000.0
2006-02-13 09:43:00,0.67979,0.67999,0.67979,0.67997,123199997.0
2006-02-13 09:44:00,0.67997,0.68001,0.67992,0.67992,88500002.0
2006-02-13 09:45:00,0.67992,0.68003,0.67992,0.68001,46300000.0
2006-02-13 09:46:00,0.67992,0.68003,0.67992,0.68003,46900000.0
2006-02-13 09:47:00,0.67988,0.67995,0.6798,0.67995,34200000.0
2006-02-13 09:48:00,0.67987,0.68007,0.67987,0.67995,74000000.0
2006-02-13 09:49:00,0.6799,0.67998,0.6799,0.67992,42500000.0
2006-02-13 09:50:00,0.67986,0.67986,0.67963,0.67964,56599999.0
2006-02-13 09:51:00,0.67962,0.67969,0.67962,0.67968,78400002.0
2006-02-13 09:52:00,0.6797,0.67975,0.6797,0.67975,72900001.0
2006-02-13 09:53:00,0.67977,0.67977,0.67963,0.67972,43100000.0
2006-02-13 09:54:00,0.6797,0.67976,0.67961,0.67973,104800000.0
2006-02-13 09:55:00,0.6796,0.6797,0.67953,0.67958,41300000.0
2006-02-13 09:56:00,0.67959,0.67959,0.67948,0.67952,59000001.0
2006-02-13 09:57:00,0.67945,0.6796,0.67945,0.6796,123399999.0
2006-02-13 09:58:00,0.67936,0.67936,0.67906,0.6791,104600000.0
2006-02-13 09:59:00,0.67888,0.67888,0.6787,0.67881,87300002.0
2006-02-13 10:00:00,0.67881,0.67881,0.67873,0.67877,76500000.0
2006-02-13 10:01:00,0.67861,0.67861,0.67831,0.67842,84399999.0
2006-02-13 10:02:00,0.67843,0.67858,0.67843,0.67854,117499998.0
2006-02-13 10:03:00,0.67858,0.67866,0.67851,0.67858,78000000.0
2006-02-13 10:04:00,0.67868,0.67886,0.67866,0.67866,101300000.0
2006-02-13 10:05:00,0.67867,0.67886,0.67848,0.67848,38100000.0
2006-02-13 10:06:00,0.67875,0.67875,0.67862,0.67875,77599998.0
2006-02-13 10:07:00,0.67867,0.67881,0.67864,0.6788,73600000.0
2006-02-13 10:08:00,0.67881,0.67892,0.67878,0.67892,83399999.0
2006-02-13 10:09:00,0.67875,0.67895,0.67875,0.67895,145499999.0
2006-02-13 10:10:00,0.6789,0.67895,0.6789,0.67895,32000000.0
2006-02-13 10:11:00,0.67895,0.67895,0.6789,0.6789,31000000.0
2006-02-13 10:12:00,0.67885,0.67895,0.67885,0.67895,18500000.0
2006-02-13 10:13:00,0.67892,0.67905,0.67892,0.67902,99399997.0
2006-02-13 10:14:00,0.67905,0.67905,0.67902,0.67902,34899999.0
2006-02-13 10:15:00,0.67905,0.67905,0.67898,0.67898,28400000.0
2006-02-13 10:16:00,0.67908,0.6791,0.679,0.679,138899998.0
2006-02-13 10:17:00,0.67905,0.67905,0.679,0.679,84800000.0
2006-02-13 10:18:00,0.67902,0.6791,0.67898,0.679,93799999.0
2006-02-13 10:19:00,0.67893,0.67902,0.67893,0.67899,36700000.0
2006-02-13 10:20:00,0.67908,0.67928,0.67908,0.67922,31800000.0
2006-02-13 10:21:00,0.6793,0.6794,0.6793,0.67933,47300000.0
2006-02-13 10:22:00,0.67935,0.67945,0.67932,0.67932,56100000.0
2006-02-13 10:23:00,0.67936,0.67936,0.67905,0.67913,122899996.0
2006-02-13 10:24:00,0.67916,0.67919,0.67912,0.67917,84300000.0
2006-02-13 10:25:00,0.6791,0.67915,0.6791,0.67913,59000000.0
2006-02-13 10:26:00,0.67906,0.67922,0.67906,0.67919,121600000.0
2006-02-13 10:27:00,0.67927,0.67933,0.67921,0.67933,78700000.0
2006-02-13 10:28:00,0.67939,0.67945,0.67935,0.67935,49500000.0
2006-02-13 10:29:00,0.6794,0.6794,0.67927,0.67927,41100001.0
2006-02-13 10:30:00,0.67925,0.67925,0.67915,0.67925,77100001.0
2006-02-13 10:31:00,0.67924,0.6795,0.67924,0.6795,67799999.0
2006-02-13 10:32:00,0.67948,0.6795,0.6794,0.67945,76899999.0
2006-02-13 10:33:00,0.67945,0.67953,0.6794,0.67953,70799999.0
2006-02-13 10:34:00,0.67937,0.67937,0.67912,0.67923,74100000.0
2006-02-13 10:35:00,0.67929,0.67945,0.67929,0.67938,83600000.0
2006-02-13 10:36:00,0.67924,0.67936,0.67913,0.6793,57200000.0
2006-02-13 10:37:00,0.67925,0.6794,0.67925,0.6794,102699998.0
2006-02-13 10:38:00,0.67929,0.67929,0.67915,0.67922,49799999.0
2006-02-13 10:39:00,0.67928,0.67951,0.67918,0.67922,76599999.0
2006-02-13 10:40:00,0.67927,0.67931,0.67908,0.67931,92200000.0
2006-02-13 10:41:00,0.67925,0.67927,0.67914,0.67914,94100000.0
2006-02-13 10:42:00,0.67915,0.67932,0.67914,0.67932,114699999.0
2006-02-13 10:43:00,0.67917,0.67918,0.6791,0.6791,75099998.0
2006-02-13 10:44:00,0.67918,0.67921,0.67913,0.67921,91699999.0
2006-02-13 10:45:00,0.67925,0.6793,0.67915,0.6793,130400000.0
2006-02-13 10:46:00,0.67924,0.67932,0.67924,0.67932,78100000.0
2006-02-13 10:47:00,0.67922,0.67937,0.67917,0.67933,167700001.0
2006-02-13 10:48:00,0.67928,0.67943,0.67928,0.67943,68500001.0
2006-02-13 10:49:00,0.67943,0.67943,0.67931,0.67931,88400001.0
2006-02-13 10:50:00,0.67935,0.67935,0.67925,0.6793,69500000.0
2006-02-13 10:51:00,0.67905,0.6794,0.67905,0.6794,8000000.0
2006-02-13 10:52:00,0.67934,0.67934,0.67923,0.6793,106600000.0
2006-02-13 10:53:00,0.67925,0.67925,0.67917,0.67925,79199999.0
2006-02-13 10:54:00,0.67915,0.67925,0.67912,0.67925,43000000.0
2006-02-13 10:55:00,0.67924,0.67924,0.67916,0.67916,50999999.0
2006-02-13 10:56:00,0.67913,0.67928,0.67911,0.67914,74700000.0
2006-02-13 10:57:00,0.67912,0.67921,0.67911,0.67912,45200000.0
2006-02-13 10:58:00,0.67908,0.67909,0.67897,0.67897,122899999.0
2006-02-13 10:59:00,0.67897,0.67911,0.67897,0.67898,42100000.0
2006-02-13 11:00:00,0.67895,0.67908,0.67875,0.67903,144300001.0
2006-02-13 11:01:00,0.67897,0.67897,0.67872,0.67889,94000001.0
2006-02-13 11:02:00,0.67882,0.6789,0.67865,0.6788,67000000.0
2006-02-13 11:03:00,0.67887,0.67911,0.67879,0.67889,144000002.0
2006-02-13 11:04:00,0.67894,0.67909,0.67888,0.67888,124000002.0
2006-02-13 11:05:00,0.67895,0.67895,0.67885,0.67895,39700000.0
2006-02-13 11:06:00,0.67886,0.67889,0.67883,0.67885,101699999.0
2006-02-13 11:07:00,0.6789,0.67893,0.67884,0.67887,69900000.0
2006-02-13 11:08:00,0.67882,0.6789,0.67882,0.67885,50999999.0
2006-02-13 11:09:00,0.6788,0.67881,0.67879,0.67879,26200000.0
2006-02-13 11:10:00,0.6787,0.6788,0.67855,0.67875,67300001.0
2006-02-13 11:11:00,0.67878,0.67883,0.67876,0.67883,67400001.0
2006-02-13 11:12:00,0.67889,0.67904,0.67885,0.67901,60800000.0
2006-02-13 11:13:00,0.67896,0.67901,0.67887,0.67899,128099997.0
2006-02-13 11:14:00,0.67899,0.67899,0.67883,0.67887,167499999.0
2006-02-13 11:15:00,0.67891,0.67891,0.67877,0.67883,95800001.0
2006-02-13 11:16:00,0.67886,0.67886,0.67864,0.6788,95700000.0
2006-02-13 11:17:00,0.6788,0.67885,0.6788,0.67885,88600000.0
2006-02-13 11:18:00,0.6788,0.67886,0.67875,0.67885,138700001.0
2006-02-13 11:19:00,0.67875,0.67899,0.67874,0.67892,113199999.0
2006-02-13 11:20:00,0.6789,0.67902,0.6789,0.67902,69300000.0
2006-02-13 11:21:00,0.67897,0.679,0.67891,0.67893,65700000.0
2006-02-13 11:22:00,0.67895,0.6791,0.67895,0.67899,68500000.0
2006-02-13 11:23:00,0.6791,0.6791,0.67894,0.67894,133199999.0
2006-02-13 11:24:00,0.67887,0.67894,0.67872,0.67883,115500000.0
2006-02-13 11:25:00,0.67883,0.67891,0.67878,0.67878,94000001.0
2006-02-13 11:26:00,0.67882,0.67891,0.67878,0.67878,84899999.0
2006-02-13 11:27:00,0.67876,0.67888,0.67876,0.67888,94900000.0
2006-02-13 11:28:00,0.67892,0.67892,0.67876,0.6788,63399999.0
2006-02-13 11:29:00,0.67885,0.67885,0.67875,0.67875,105100000.0
2006-02-13 11:30:00,0.6788,0.67885,0.6788,0.6788,64199998.0
2006-02-13 11:31:00,0.67885,0.6789,0.6787,0.6787,116600001.0
2006-02-13 11:32:00,0.67875,0.67885,0.67873,0.67873,58400001.0
2006-02-13 11:33:00,0.6787,0.67881,0.67865,0.67881,77200000.0
2006-02-13 11:34:00,0.67881,0.67881,0.6786,0.67863,70199999.0
2006-02-13 11:35:00,0.67868,0.67868,0.67855,0.67868,68200001.0
2006-02-13 11:36:00,0.67862,0.67881,0.67856,0.67881,58700001.0
2006-02-13 11:37:00,0.67888,0.67888,0.67875,0.67875,48800000.0
2006-02-13 11:38:00,0.6788,0.67885,0.67873,0.67873,161499999.0
2006-02-13 11:39:00,0.67878,0.67878,0.6787,0.6787,63000000.0
2006-02-13 11:40:00,0.67864,0.67882,0.67864,0.6788,115400000.0
2006-02-13 11:41:00,0.67882,0.67902,0.67882,0.67895,78000000.0
2006-02-13 11:42:00,0.67888,0.67892,0.67888,0.67889,84499999.0
2006-02-13 11:43:00,0.6789,0.67892,0.67872,0.67872,93999999.0
2006-02-13 11:44:00,0.67876,0.67882,0.67869,0.67869,79700000.0
2006-02-13 11:45:00,0.67873,0.67884,0.67872,0.67872,77999999.0
2006-02-13 11:46:00,0.67878,0.67879,0.67866,0.67879,108000003.0
2006-02-13 11:47:00,0.6789,0.6789,0.67875,0.67875,83000001.0
2006-02-13 11:48:00,0.67875,0.67885,0.67875,0.67875,93800000.0
2006-02-13 11:49:00,0.67885,0.67885,0.6787,0.67885,89299999.0
2006-02-13 11:50:00,0.67888,0.67895,0.67879,0.6788,66200000.0
2006-02-13 11:51:00,0.67896,0.67902,0.67893,0.67893,69099999.0
2006-02-13 11:52:00,0.67892,0.67892,0.6788,0.67887,113900000.0
2006-02-13 11:53:00,0.67888,0.6789,0.67883,0.6789,69299999.0
2006-02-13 11:54:00,0.67897,0.67903,0.67894,0.67903,72699998.0
2006-02-13 11:55:00,0.679,0.67908,0.679,0.679,48200000.0
2006-02-13 11:56:00,0.67897,0.679,0.6789,0.6789,79299999.0
2006-02-13 11:57:00,0.6788,0.67885,0.67878,0.6788,67699999.0
2006-02-13 11:58:00,0.67888,0.67888,0.67882,0.67882,66100000.0
2006-02-13 11:59:00,0.67885,0.67889,0.67885,0.67887,106900002.0
2006-02-13 12:00:00,0.67885,0.67885,0.67875,0.6788,23400000.0
2006-02-13 12:01:00,0.67877,0.67887,0.67874,0.67887,136399999.0
2006-02-13 12:02:00,0.6789,0.679,0.67883,0.67893,96999999.0
2006-02-13 12:03:00,0.67891,0.67895,0.67882,0.67895,85300001.0
2006-02-13 12:04:00,0.679,0.679,0.67882,0.67891,85200000.0
2006-02-13 12:05:00,0.67888,0.6789,0.67883,0.6789,97400002.0
2006-02-13 12:06:00,0.67893,0.67902,0.67886,0.67902,89700000.0
2006-02-13 12:07:00,0.67898,0.679,0.67891,0.67891,127600001.0
2006-02-13 12:08:00,0.67885,0.67901,0.67885,0.67897,73100000.0
2006-02-13 12:09:00,0.67905,0.67905,0.679,0.67905,58600000.0
2006-02-13 12:10:00,0.679,0.67905,0.67888,0.67898,67600000.0
2006-02-13 12:11:00,0.67895,0.679,0.6789,0.6789,86599998.0
2006-02-13 12:12:00,0.6788,0.6789,0.6788,0.6789,111700003.0
2006-02-13 12:13:00,0.6789,0.67895,0.67888,0.67893,99200002.0
2006-02-13 12:14:00,0.67895,0.67895,0.6789,0.6789,48200000.0
2006-02-13 12:15:00,0.6789,0.679,0.6789,0.67895,74600000.0
2006-02-13 12:16:00,0.6789,0.67895,0.6789,0.67895,93699999.0
2006-02-13 12:17:00,0.6789,0.67895,0.67885,0.6789,128100001.0
2006-02-13 12:18:00,0.67898,0.67898,0.67893,0.67895,103599999.0
2006-02-13 12:19:00,0.67895,0.67895,0.6789,0.6789,98399998.0
2006-02-13 12:20:00,0.67893,0.67893,0.67874,0.67874,54800000.0
2006-02-13 12:21:00,0.67863,0.67885,0.6786,0.67885,156399999.0
2006-02-13 12:22:00,0.67893,0.67893,0.67885,0.67887,100599997.0
2006-02-13 12:23:00,0.67875,0.67885,0.67875,0.67885,153400000.0
2006-02-13 12:24:00,0.67889,0.67889,0.67884,0.67884,27100000.0
2006-02-13 12:25:00,0.67892,0.67895,0.67888,0.6789,64700000.0
2006-02-13 12:26:00,0.67888,0.679,0.67882,0.67897,102200000.0
2006-02-13 12:27:00,0.679,0.67905,0.679,0.67905,39099999.0
2006-02-13 12:28:00,0.67905,0.67916,0.67886,0.67892,154600000.0
2006-02-13 12:29:00,0.67889,0.679,0.67889,0.67892,56300000.0
2006-02-13 12:30:00,0.67885,0.6789,0.67885,0.67888,29800000.0
2006-02-13 12:31:00,0.67895,0.67897,0.67875,0.6789,144300000.0
2006-02-13 12:32:00,0.679,0.679,0.67888,0.6789,124900000.0
2006-02-13 12:33:00,0.67895,0.67895,0.67883,0.67883,67999999.0
2006-02-13 12:34:00,0.6789,0.67895,0.67885,0.6789,124400001.0
2006-02-13 12:35:00,0.6789,0.67895,0.67885,0.67895,129599995.0
2006-02-13 12:36:00,0.67887,0.67894,0.67864,0.67878,147800002.0
2006-02-13 12:37:00,0.67873,0.67888,0.67873,0.67878,91600000.0
2006-02-13 12:38:00,0.67882,0.67882,0.67854,0.67877,77100000.0
2006-02-13 12:39:00,0.67875,0.67875,0.67865,0.67875,98100002.0
2006-02-13 12:40:00,0.67873,0.67893,0.67868,0.67893,136200001.0
2006-02-13 12:41:00,0.67885,0.67885,0.67882,0.67882,14300000.0
2006-02-13 12:42:00,0.67885,0.67892,0.67884,0.67889,57400000.0
2006-02-13 12:43:00,0.67884,0.6789,0.67882,0.6789,125500002.0
2006-02-13 12:44:00,0.67888,0.67905,0.67881,0.67891,111700001.0
2006-02-13 12:45:00,0.67899,0.67901,0.67899,0.67901,22299999.0
2006-02-13 12:46:00,0.67903,0.67903,0.67896,0.67903,72500000.0
2006-02-13 12:47:00,0.67901,0.67901,0.67899,0.67899,14900000.0
2006-02-13 12:48:00,0.67899,0.67903,0.67895,0.679,111100000.0
2006-02-13 12:49:00,0.67901,0.67918,0.67901,0.67909,93500000.0
2006-02-13 12:50:00,0.67905,0.6792,0.67905,0.67905,92800001.0
2006-02-13 12:51:00,0.67924,0.67924,0.67899,0.67923,155299997.0
2006-02-13 12:52:00,0.6791,0.6793,0.679,0.67921,83900000.0
2006-02-13 12:53:00,0.67914,0.67922,0.67911,0.67918,81000000.0
2006-02-13 12:54:00,0.6792,0.67925,0.6792,0.67925,18200000.0
2006-02-13 12:55:00,0.67915,0.67937,0.67909,0.67918,134300001.0
2006-02-13 12:56:00,0.67924,0.6793,0.67922,0.67927,73300000.0
2006-02-13 12:57:00,0.67935,0.67935,0.67908,0.67919,135599997.0
2006-02-13 12:58:00,0.67927,0.67932,0.6792,0.67922,119599998.0
2006-02-13 12:59:00,0.67923,0.67923,0.67917,0.67917,12700000.0
2006-02-13 13:00:00,0.67917,0.67925,0.67917,0.6792,21200000.0
2006-02-13 13:01:00,0.6792,0.67921,0.67912,0.67921,51599999.0
2006-02-13 13:02:00,0.6792,0.67935,0.67914,0.67918,129100000.0
2006-02-13 13:03:00,0.67908,0.67921,0.67891,0.67921,31100000.0
2006-02-13 13:04:00,0.67921,0.67926,0.67912,0.67912,130700002.0
2006-02-13 13:05:00,0.67917,0.67928,0.67917,0.67928,18400000.0
2006-02-13 13:06:00,0.67924,0.67934,0.67921,0.67927,103399999.0
2006-02-13 13:07:00,0.6791,0.67945,0.6791,0.67945,97899999.0
2006-02-13 13:08:00,0.67928,0.67943,0.67919,0.67919,129099994.0
2006-02-13 13:09:00,0.67949,0.67957,0.67944,0.67944,118799999.0
2006-02-13 13:10:00,0.67946,0.67947,0.67928,0.67928,50900000.0
2006-02-13 13:11:00,0.67908,0.67925,0.67884,0.67884,104600000.0
2006-02-13 13:12:00,0.67882,0.67916,0.67875,0.67916,86799999.0
2006-02-13 13:13:00,0.6792,0.67933,0.6792,0.67933,129100001.0
2006-02-13 13:14:00,0.67927,0.67932,0.67927,0.6793,83699999.0
2006-02-13 13:15:00,0.67935,0.67935,0.6793,0.67935,108200000.0
2006-02-13 13:16:00,0.67935,0.67935,0.67925,0.67925,33900001.0
2006-02-13 13:17:00,0.67925,0.67933,0.67925,0.67928,66699999.0
2006-02-13 13:18:00,0.67926,0.67942,0.6792,0.6792,99599998.0
2006-02-13 13:19:00,0.67934,0.67965,0.67934,0.67953,76000000.0
2006-02-13 13:20:00,0.67943,0.67957,0.67943,0.67951,23900000.0
2006-02-13 13:21:00,0.67957,0.67966,0.67945,0.67945,96400001.0
2006-02-13 13:22:00,0.6794,0.67947,0.67935,0.67935,58299999.0
2006-02-13 13:23:00,0.67937,0.67944,0.67928,0.67944,128199999.0
2006-02-13 13:24:00,0.67939,0.67952,0.6792,0.6792,116999999.0
2006-02-13 13:25:00,0.67935,0.67935,0.6793,0.6793,80800000.0
2006-02-13 13:26:00,0.67937,0.67943,0.67917,0.67943,116900001.0
2006-02-13 13:27:00,0.67948,0.67948,0.67932,0.67932,39900000.0
2006-02-13 13:28:00,0.6794,0.67945,0.67935,0.6794,75000001.0
2006-02-13 13:29:00,0.6794,0.67945,0.67935,0.6794,77099999.0
2006-02-13 13:30:00,0.67935,0.67945,0.67935,0.67945,93700001.0
2006-02-13 13:31:00,0.6794,0.6795,0.67935,0.6795,40200001.0
2006-02-13 13:32:00,0.67943,0.67943,0.67932,0.67936,108700001.0
2006-02-13 13:33:00,0.67944,0.67944,0.67932,0.67932,64800001.0
2006-02-13 13:34:00,0.67925,0.67935,0.67925,0.6793,50100000.0
2006-02-13 13:35:00,0.67938,0.67948,0.67931,0.67937,85500000.0
2006-02-13 13:36:00,0.6794,0.67945,0.67935,0.6794,82300000.0
2006-02-13 13:37:00,0.67941,0.67941,0.67922,0.67923,117500000.0
2006-02-13 13:38:00,0.67922,0.67937,0.67922,0.6793,83500001.0
2006-02-13 13:39:00,0.67935,0.67935,0.6793,0.6793,74500001.0
2006-02-13 13:40:00,0.6793,0.67935,0.67925,0.67935,43400000.0
2006-02-13 13:41:00,0.67925,0.67938,0.67915,0.67938,141099999.0
2006-02-13 13:42:00,0.67932,0.6794,0.67925,0.67925,66200000.0
2006-02-13 13:43:00,0.67932,0.67935,0.6793,0.67935,80799999.0
2006-02-13 13:44:00,0.67935,0.67935,0.67915,0.6793,124400000.0
2006-02-13 13:45:00,0.6793,0.67935,0.67925,0.67935,133999999.0
2006-02-13 13:46:00,0.6793,0.67935,0.67925,0.6793,71799998.0
2006-02-13 13:47:00,0.67927,0.67927,0.67918,0.67918,95499998.0
2006-02-13 13:48:00,0.67908,0.67917,0.67898,0.67898,67200000.0
2006-02-13 13:49:00,0.67904,0.67904,0.67893,0.67893,59200000.0
2006-02-13 13:50:00,0.67895,0.67895,0.67885,0.67895,16600000.0
2006-02-13 13:51:00,0.67885,0.67895,0.67885,0.67895,112300001.0
2006-02-13 13:52:00,0.67895,0.67895,0.6788,0.6789,61900000.0
2006-02-13 13:53:00,0.67899,0.67909,0.67892,0.67892,142600002.0
2006-02-13 13:54:00,0.67902,0.67918,0.67902,0.67903,55700000.0
2006-02-13 13:55:00,0.67895,0.679,0.67885,0.6789,62300001.0
2006-02-13 13:56:00,0.6789,0.67895,0.67885,0.67885,55899999.0
2006-02-13 13:57:00,0.67897,0.67897,0.67886,0.67886,54000000.0
2006-02-13 13:58:00,0.67881,0.67881,0.67865,0.67877,93400000.0
2006-02-13 13:59:00,0.67885,0.67885,0.67865,0.67865,93699999.0
2006-02-13 14:00:00,0.67864,0.67869,0.67837,0.67856,62999999.0
2006-02-13 14:01:00,0.67862,0.67876,0.67862,0.67875,87099997.0
2006-02-13 14:02:00,0.67873,0.67876,0.6786,0.67876,74900000.0
2006-02-13 14:03:00,0.67885,0.6789,0.67878,0.6788,66600001.0
2006-02-13 14:04:00,0.67881,0.67891,0.67873,0.67891,74600001.0
2006-02-13 14:05:00,0.67891,0.67894,0.67883,0.67894,117100001.0
2006-02-13 14:06:00,0.67895,0.679,0.67885,0.67895,91000000.0
2006-02-13 14:07:00,0.67895,0.67898,0.6789,0.67898,69300000.0
2006-02-13 14:08:00,0.67878,0.6788,0.67849,0.67854,63000000.0
2006-02-13 14:09:00,0.67849,0.6786,0.67847,0.67852,119999999.0
2006-02-13 14:10:00,0.67865,0.67865,0.6786,0.6786,42000000.0
2006-02-13 14:11:00,0.6786,0.6786,0.67855,0.67855,46299998.0
2006-02-13 14:12:00,0.67845,0.67845,0.67831,0.67831,78900001.0
2006-02-13 14:13:00,0.67826,0.67826,0.67811,0.67821,52200000.0
2006-02-13 14:14:00,0.67821,0.67834,0.67819,0.6783,124100001.0
2006-02-13 14:15:00,0.67828,0.67828,0.6782,0.6782,25600000.0
2006-02-13 14:16:00,0.67805,0.67815,0.67805,0.67812,102000000.0
2006-02-13 14:17:00,0.67815,0.67815,0.67815,0.67815,33400000.0
2006-02-13 14:18:00,0.67812,0.67824,0.67809,0.67822,127499999.0
2006-02-13 14:19:00,0.67821,0.67837,0.67819,0.67826,136699999.0
2006-02-13 14:20:00,0.67819,0.67832,0.67819,0.67832,38800000.0
2006-02-13 14:21:00,0.67825,0.6783,0.67825,0.6783,27899999.0
2006-02-13 14:22:00,0.67825,0.6784,0.67825,0.6783,56700000.0
2006-02-13 14:23:00,0.67832,0.67842,0.67827,0.67827,92699999.0
2006-02-13 14:24:00,0.67835,0.67835,0.67825,0.67825,85199998.0
2006-02-13 14:25:00,0.67828,0.6784,0.67825,0.6783,56500000.0
2006-02-13 14:26:00,0.67828,0.67839,0.67828,0.67832,108000001.0
2006-02-13 14:27:00,0.67834,0.67841,0.67831,0.67831,116399999.0
2006-02-13 14:28:00,0.67832,0.67838,0.67832,0.67838,77999998.0
2006-02-13 14:29:00,0.67828,0.67832,0.67815,0.67821,91000000.0
2006-02-13 14:30:00,0.67825,0.67827,0.67815,0.67825,90500002.0
2006-02-13 14:31:00,0.67825,0.67832,0.67825,0.67828,78200000.0
2006-02-13 14:32:00,0.67829,0.67833,0.67814,0.6782,100399999.0
2006-02-13 14:33:00,0.67825,0.67825,0.67818,0.67818,86099999.0
2006-02-13 14:34:00,0.67825,0.67825,0.67805,0.67825,89200000.0
2006-02-13 14:35:00,0.67824,0.67834,0.67824,0.6783,42300000.0
2006-02-13 14:36:00,0.67835,0.67835,0.6783,0.67835,66200001.0
2006-02-13 14:37:00,0.67838,0.67838,0.67833,0.67837,57400000.0
2006-02-13 14:38:00,0.6784,0.67845,0.6784,0.67845,45700001.0
2006-02-13 14:39:00,0.67835,0.67845,0.67835,0.67845,80100000.0
2006-02-13 14:40:00,0.67845,0.67845,0.67835,0.67842,59499999.0
2006-02-13 14:41:00,0.6784,0.67845,0.67832,0.6784,97700001.0
2006-02-13 14:42:00,0.67842,0.67851,0.67834,0.67841,123500003.0
2006-02-13 14:43:00,0.67831,0.67842,0.67827,0.67842,53099999.0
2006-02-13 14:44:00,0.67835,0.6785,0.67835,0.6785,63899999.0
2006-02-13 14:45:00,0.6784,0.67852,0.6784,0.67852,37500000.0
2006-02-13 14:46:00,0.67851,0.67851,0.67839,0.67839,66199999.0
2006-02-13 14:47:00,0.67829,0.6784,0.67829,0.6783,121799999.0
2006-02-13 14:48:00,0.67838,0.67852,0.67838,0.67852,74600001.0
2006-02-13 14:49:00,0.67853,0.67853,0.67844,0.67848,79199999.0
2006-02-13 14:50:00,0.6785,0.67855,0.6785,0.67855,12800000.0
2006-02-13 14:51:00,0.67847,0.67855,0.6784,0.6785,92500002.0
2006-02-13 14:52:00,0.6785,0.67855,0.67845,0.67845,71300000.0
2006-02-13 14:53:00,0.67844,0.67851,0.67835,0.67839,68299999.0
2006-02-13 14:54:00,0.6786,0.6787,0.6785,0.67851,28500000.0
2006-02-13 14:55:00,0.67839,0.67843,0.67822,0.67822,91100000.0
2006-02-13 14:56:00,0.67818,0.67841,0.67815,0.67815,84500001.0
2006-02-13 14:57:00,0.67821,0.67839,0.67821,0.67828,102899999.0
2006-02-13 14:58:00,0.67796,0.67796,0.67756,0.67756,52500000.0
2006-02-13 14:59:00,0.67758,0.67758,0.67742,0.67753,53399999.0
2006-02-13 15:00:00,0.67765,0.67778,0.67764,0.67769,80600001.0
2006-02-13 15:01:00,0.67771,0.67784,0.67769,0.67782,128500002.0
2006-02-13 15:02:00,0.67792,0.67797,0.67782,0.67786,120999999.0
2006-02-13 15:03:00,0.67792,0.6781,0.67792,0.6781,81200000.0
2006-02-13 15:04:00,0.67811,0.67816,0.67802,0.67802,102200004.0
2006-02-13 15:05:00,0.67787,0.67795,0.67777,0.67795,67100000.0
2006-02-13 15:06:00,0.6781,0.67828,0.67807,0.67814,126799999.0
2006-02-13 15:07:00,0.67818,0.67835,0.67818,0.67835,55000001.0
2006-02-13 15:08:00,0.67833,0.67833,0.67809,0.67813,112100001.0
2006-02-13 15:09:00,0.67832,0.67832,0.67815,0.67815,30800000.0
2006-02-13 15:10:00,0.67815,0.6782,0.6781,0.6781,56500000.0
2006-02-13 15:11:00,0.67806,0.67821,0.67806,0.67812,68200000.0
2006-02-13 15:12:00,0.67815,0.67815,0.67807,0.6781,97999999.0
2006-02-13 15:13:00,0.67812,0.67816,0.67786,0.67799,95000000.0
2006-02-13 15:14:00,0.6781,0.6781,0.67793,0.67798,89100002.0
2006-02-13 15:15:00,0.67796,0.67814,0.67796,0.67814,84400000.0
2006-02-13 15:16:00,0.67807,0.67813,0.67797,0.67813,130600000.0
2006-02-13 15:17:00,0.67808,0.67821,0.67808,0.67818,32800000.0
2006-02-13 15:18:00,0.67805,0.67805,0.67795,0.67795,48199999.0
2006-02-13 15:19:00,0.67807,0.67814,0.67805,0.67814,136499999.0
2006-02-13 15:20:00,0.67813,0.67813,0.67803,0.67807,91899999.0
2006-02-13 15:21:00,0.67805,0.67805,0.678,0.678,84499999.0
2006-02-13 15:22:00,0.67801,0.67801,0.67799,0.67799,8000000.0
2006-02-13 15:23:00,0.67795,0.67795,0.6779,0.6779,122400001.0
2006-02-13 15:24:00,0.6779,0.67798,0.6778,0.6779,147599999.0
2006-02-13 15:25:00,0.67795,0.67795,0.67785,0.67787,156399997.0
2006-02-13 15:26:00,0.67787,0.67796,0.67777,0.67782,114999999.0
2006-02-13 15:27:00,0.67775,0.67784,0.67769,0.6777,89699998.0
2006-02-13 15:28:00,0.6777,0.67794,0.6777,0.6779,63399999.0
2006-02-13 15:29:00,0.67795,0.6781,0.67795,0.678,124199998.0
2006-02-13 15:30:00,0.67805,0.67807,0.678,0.678,106099999.0
2006-02-13 15:31:00,0.67805,0.67805,0.67795,0.67805,66100000.0
2006-02-13 15:32:00,0.67805,0.67805,0.67795,0.67795,41500000.0
2006-02-13 15:33:00,0.67797,0.67797,0.67797,0.67797,15100000.0
2006-02-13 15:34:00,0.67788,0.67808,0.67788,0.67805,67000000.0
2006-02-13 15:35:00,0.67812,0.67816,0.67809,0.67812,40700000.0
2006-02-13 15:36:00,0.67807,0.67815,0.67807,0.6781,53400000.0
2006-02-13 15:37:00,0.6781,0.67813,0.67803,0.67803,45299999.0
2006-02-13 15:38:00,0.67818,0.67818,0.6781,0.6781,23100000.0
2006-02-13 15:39:00,0.6781,0.67815,0.67805,0.67815,111100000.0
2006-02-13 15:40:00,0.67822,0.6784,0.67807,0.67807,85700002.0
2006-02-13 15:41:00,0.67821,0.67831,0.67816,0.67828,78700000.0
2006-02-13 15:42:00,0.67832,0.67843,0.67829,0.67832,95500003.0
2006-02-13 15:43:00,0.67835,0.67835,0.67825,0.6783,41300000.0
2006-02-13 15:44:00,0.67835,0.67835,0.67833,0.67833,61799998.0
2006-02-13 15:45:00,0.6783,0.6783,0.6783,0.6783,21200000.0
2006-02-13 15:46:00,0.67831,0.67834,0.67812,0.67812,114799999.0
2006-02-13 15:47:00,0.6782,0.67825,0.6782,0.67823,42300000.0
2006-02-13 15:48:00,0.6782,0.67827,0.67817,0.67827,53300001.0
2006-02-13 15:49:00,0.67828,0.67842,0.67828,0.6784,83600001.0
2006-02-13 15:50:00,0.6783,0.6783,0.6783,0.6783,41800000.0
2006-02-13 15:51:00,0.67837,0.67848,0.67837,0.67848,62100000.0
2006-02-13 15:52:00,0.67835,0.67845,0.67835,0.6784,130399999.0
2006-02-13 15:53:00,0.67835,0.67851,0.67834,0.67851,74500000.0
2006-02-13 15:54:00,0.6785,0.6785,0.67833,0.67833,75400001.0
2006-02-13 15:55:00,0.67838,0.67851,0.67833,0.67851,83200000.0
2006-02-13 15:56:00,0.67844,0.67844,0.67825,0.67825,81600000.0
2006-02-13 15:57:00,0.67822,0.67822,0.67804,0.67804,57999999.0
2006-02-13 15:58:00,0.67822,0.67837,0.67822,0.67837,86600000.0
2006-02-13 15:59:00,0.67829,0.67831,0.67823,0.67828,39800000.0
2006-02-13 16:00:00,0.67814,0.6782,0.67814,0.67819,69300000.0
2006-02-13 16:01:00,0.67826,0.67837,0.67823,0.67823,60900000.0
2006-02-13 16:02:00,0.67824,0.67833,0.67824,0.67826,120700000.0
2006-02-13 16:03:00,0.67835,0.67835,0.67813,0.67815,82800002.0
2006-02-13 16:04:00,0.6782,0.67828,0.67816,0.67828,63700000.0
2006-02-13 16:05:00,0.67826,0.67834,0.67825,0.67825,118900000.0
2006-02-13 16:06:00,0.67832,0.67842,0.67826,0.67842,117800000.0
2006-02-13 16:07:00,0.67835,0.67836,0.67825,0.67828,43800000.0
2006-02-13 16:08:00,0.67825,0.6783,0.67823,0.67825,79100000.0
2006-02-13 16:09:00,0.67818,0.67824,0.67818,0.67819,50300000.0
2006-02-13 16:10:00,0.67805,0.67823,0.67805,0.67823,66499999.0
2006-02-13 16:11:00,0.67823,0.67826,0.67819,0.6782,62200001.0
2006-02-13 16:12:00,0.6782,0.67825,0.67818,0.67825,68499999.0
2006-02-13 16:13:00,0.6782,0.67825,0.67815,0.67815,48500000.0
2006-02-13 16:14:00,0.67819,0.67832,0.67819,0.67822,33100000.0
2006-02-13 16:15:00,0.6782,0.6783,0.6782,0.67828,117199999.0
2006-02-13 16:16:00,0.67836,0.67836,0.67804,0.67813,84100000.0
2006-02-13 16:17:00,0.67815,0.67825,0.67815,0.67825,68600000.0
2006-02-13 16:18:00,0.67817,0.6783,0.6781,0.6782,77800000.0
2006-02-13 16:19:00,0.6782,0.67825,0.67805,0.67815,92400000.0
2006-02-13 16:20:00,0.67821,0.67837,0.67821,0.67837,59000000.0
2006-02-13 16:21:00,0.67829,0.67848,0.67829,0.67833,138600002.0
2006-02-13 16:22:00,0.67839,0.67851,0.67822,0.67842,97400001.0
2006-02-13 16:23:00,0.67845,0.67853,0.67845,0.6785,57700000.0
2006-02-13 16:24:00,0.6786,0.6786,0.67852,0.67853,73300002.0
2006-02-13 16:25:00,0.6785,0.67854,0.67846,0.67854,98000000.0
2006-02-13 16:26:00,0.67849,0.67864,0.67849,0.67856,82300000.0
2006-02-13 16:27:00,0.6785,0.67859,0.67847,0.67847,79499998.0
2006-02-13 16:28:00,0.67818,0.67853,0.67818,0.67841,76399998.0
2006-02-13 16:29:00,0.67847,0.67851,0.67843,0.67851,57600000.0
2006-02-13 16:30:00,0.6785,0.6786,0.67845,0.67845,129999998.0
2006-02-13 16:31:00,0.6785,0.67855,0.6785,0.67855,69399999.0
2006-02-13 16:32:00,0.67858,0.67864,0.67856,0.67857,111500000.0
2006-02-13 16:33:00,0.67865,0.67873,0.67858,0.67873,144399998.0
2006-02-13 16:34:00,0.67869,0.67875,0.67862,0.67866,113600000.0
2006-02-13 16:35:00,0.6787,0.67876,0.67862,0.67875,74899999.0
2006-02-13 16:36:00,0.6787,0.6788,0.6787,0.6788,89899998.0
2006-02-13 16:37:00,0.67881,0.67899,0.67881,0.67883,82099999.0
2006-02-13 16:38:00,0.67883,0.67885,0.67864,0.67865,85300001.0
2006-02-13 16:39:00,0.67864,0.67868,0.67848,0.67848,41700000.0
2006-02-13 16:40:00,0.67842,0.67851,0.67842,0.67848,116100001.0
2006-02-13 16:41:00,0.67857,0.6788,0.67857,0.6788,52200000.0
2006-02-13 16:42:00,0.67882,0.6789,0.67882,0.6789,79900000.0
2006-02-13 16:43:00,0.67889,0.67899,0.67889,0.6789,52099999.0
2006-02-13 16:44:00,0.67895,0.679,0.67885,0.67885,70999999.0
2006-02-13 16:45:00,0.67895,0.67895,0.67885,0.67885,118599998.0
2006-02-13 16:46:00,0.67892,0.67892,0.67875,0.67875,101400000.0
2006-02-13 16:47:00,0.67878,0.67884,0.67874,0.67884,85500000.0
2006-02-13 16:48:00,0.6789,0.6789,0.6788,0.6789,75500000.0
2006-02-13 16:49:00,0.67899,0.67899,0.67875,0.67875,102300000.0
2006-02-13 16:50:00,0.67872,0.67903,0.67869,0.67901,128700000.0
2006-02-13 16:51:00,0.67909,0.67909,0.67885,0.67885,113299999.0
2006-02-13 16:52:00,0.67893,0.67893,0.67872,0.6789,115700000.0
2006-02-13 16:53:00,0.6789,0.6789,0.67875,0.67875,65200000.0
2006-02-13 16:54:00,0.67869,0.67903,0.67869,0.6789,147300000.0
2006-02-13 16:55:00,0.67886,0.67899,0.67883,0.67896,121000001.0
2006-02-13 16:56:00,0.67891,0.67891,0.67875,0.67887,61400001.0
2006-02-13 16:57:00,0.67892,0.67898,0.67877,0.67898,110799998.0
2006-02-13 16:58:00,0.67895,0.67895,0.67886,0.67889,107299999.0
2006-02-13 16:59:00,0.67877,0.67877,0.67856,0.67865,107999999.0
2006-02-13 17:00:00,0.67867,0.67876,0.67864,0.67864,88900001.0
2006-02-13 17:01:00,0.67876,0.67897,0.67873,0.67895,118700001.0
2006-02-13 17:02:00,0.67895,0.67897,0.67885,0.67897,75099999.0
2006-02-13 17:03:00,0.67906,0.67912,0.67886,0.679,47999999.0
2006-02-13 17:04:00,0.67902,0.67961,0.67902,0.67961,116699999.0
2006-02-13 17:05:00,0.67964,0.67965,0.67933,0.67938,115099999.0
2006-02-13 17:06:00,0.67941,0.67962,0.67936,0.67962,106799997.0
2006-02-13 17:07:00,0.67976,0.67989,0.67968,0.67989,109400000.0
2006-02-13 17:08:00,0.67991,0.67991,0.6797,0.6798,55300000.0
2006-02-13 17:09:00,0.6798,0.6799,0.67967,0.6799,105200000.0
2006-02-13 17:10:00,0.67975,0.67975,0.6793,0.67946,117300000.0
2006-02-13 17:11:00,0.67926,0.67964,0.67926,0.67964,50100000.0
2006-02-13 17:12:00,0.67965,0.67965,0.67933,0.67938,73500000.0
2006-02-13 17:13:00,0.67942,0.67942,0.67934,0.67937,84599999.0
2006-02-13 17:14:00,0.67929,0.67947,0.67929,0.67947,115999999.0
2006-02-13 17:15:00,0.67944,0.67944,0.67923,0.67923,67700000.0
2006-02-13 17:16:00,0.67927,0.67944,0.67927,0.67933,124800002.0
2006-02-13 17:17:00,0.67925,0.67936,0.67919,0.67932,105199999.0
2006-02-13 17:18:00,0.67934,0.67934,0.67894,0.6791,127900000.0
2006-02-13 17:19:00,0.67915,0.67927,0.67914,0.67914,50999998.0
2006-02-13 17:20:00,0.67928,0.67928,0.67909,0.67921,83000000.0
2006-02-13 17:21:00,0.67928,0.67947,0.67928,0.67947,79600001.0
2006-02-13 17:22:00,0.67944,0.67973,0.67944,0.67973,87600001.0
2006-02-13 17:23:00,0.67963,0.67971,0.67952,0.67971,84999997.0
2006-02-13 17:24:00,0.67973,0.67979,0.67966,0.67979,66100001.0
2006-02-13 17:25:00,0.67976,0.6798,0.67963,0.67963,98500001.0
2006-02-13 17:26:00,0.67953,0.67955,0.67945,0.67945,62799999.0
2006-02-13 17:27:00,0.67959,0.67977,0.67956,0.67968,104600001.0
2006-02-13 17:28:00,0.67956,0.67968,0.67953,0.67953,155599998.0
2006-02-13 17:29:00,0.67958,0.67976,0.67954,0.67976,147099998.0
2006-02-13 17:30:00,0.6798,0.67985,0.67977,0.67977,89099998.0
2006-02-13 17:31:00,0.67968,0.67977,0.67961,0.67977,80400000.0
2006-02-13 17:32:00,0.67987,0.67995,0.6798,0.6798,125399998.0
2006-02-13 17:33:00,0.67988,0.68,0.67988,0.68,95400001.0
2006-02-13 17:34:00,0.67991,0.67992,0.67982,0.67982,41399999.0
2006-02-13 17:35:00,0.67986,0.67997,0.67986,0.67994,89300001.0
2006-02-13 17:36:00,0.67998,0.68006,0.67992,0.67996,73000000.0
2006-02-13 17:37:00,0.67995,0.67998,0.67995,0.67998,48599999.0
2006-02-13 17:38:00,0.67983,0.68002,0.67981,0.67997,124299998.0
2006-02-13 17:39:00,0.68,0.68005,0.68,0.68004,82500001.0
2006-02-13 17:40:00,0.67987,0.68001,0.67987,0.67988,50800000.0
2006-02-13 17:41:00,0.67987,0.67987,0.67977,0.67983,83199997.0
2006-02-13 17:42:00,0.67985,0.67991,0.67978,0.67984,73799999.0
2006-02-13 17:43:00,0.67993,0.67997,0.67981,0.67992,134400002.0
2006-02-13 17:44:00,0.68001,0.68005,0.67998,0.68005,96699998.0
2006-02-13 17:45:00,0.68005,0.68005,0.67985,0.68005,72600000.0
2006-02-13 17:46:00,0.68011,0.6804,0.68011,0.6802,118999997.0
2006-02-13 17:47:00,0.68004,0.68004,0.67971,0.67976,66200001.0
2006-02-13 17:48:00,0.67978,0.67978,0.6797,0.67978,94399999.0
2006-02-13 17:49:00,0.67964,0.67966,0.67949,0.67966,149399998.0
2006-02-13 17:50:00,0.6796,0.67972,0.6796,0.67965,70900000.0
2006-02-13 17:51:00,0.67958,0.67959,0.67948,0.67948,69400000.0
2006-02-13 17:52:00,0.67945,0.6795,0.67945,0.6795,12000000.0
2006-02-13 17:53:00,0.67948,0.67948,0.67934,0.67943,59000000.0
2006-02-13 17:54:00,0.67937,0.67945,0.67937,0.67945,64099999.0
2006-02-13 17:55:00,0.67938,0.67945,0.67937,0.67945,26200000.0
2006-02-13 17:56:00,0.67935,0.67945,0.67935,0.6794,37900000.0
2006-02-13 17:57:00,0.6794,0.67942,0.67935,0.67935,50400000.0
2006-02-13 17:58:00,0.67943,0.67943,0.67935,0.6794,86100000.0
2006-02-13 17:59:00,0.6794,0.67945,0.67935,0.67945,140800001.0
2006-02-13 18:00:00,0.67938,0.67942,0.67929,0.67929,78399998.0
2006-02-13 18:01:00,0.6793,0.67935,0.67925,0.6793,113400000.0
2006-02-13 18:02:00,0.67938,0.67938,0.67931,0.67933,54299999.0
2006-02-13 18:03:00,0.67933,0.6795,0.67933,0.6795,325299998.0
2006-02-13 18:04:00,0.6795,0.67951,0.67941,0.67948,128800000.0
2006-02-13 18:05:00,0.67951,0.67951,0.67922,0.67922,303799995.0
2006-02-13 18:06:00,0.67934,0.67943,0.67929,0.67937,151599999.0
2006-02-13 18:07:00,0.6794,0.6795,0.67935,0.6794,214699998.0
2006-02-13 18:08:00,0.67938,0.6795,0.67938,0.67942,71399999.0
2006-02-13 18:09:00,0.67945,0.67945,0.67925,0.67945,272800000.0
2006-02-13 18:10:00,0.6794,0.67945,0.67935,0.6794,126599998.0
2006-02-13 18:11:00,0.67936,0.67936,0.67934,0.67934,47900001.0
2006-02-13 18:12:00,0.67943,0.67943,0.67931,0.67933,66600001.0
2006-02-13 18:13:00,0.67935,0.67935,0.67925,0.67925,35400000.0
2006-02-13 18:14:00,0.6793,0.67935,0.67928,0.6793,99500000.0
2006-02-13 18:15:00,0.67929,0.67935,0.67926,0.67933,171500001.0
2006-02-13 18:16:00,0.67935,0.67935,0.67925,0.67925,256300002.0
2006-02-13 18:17:00,0.6792,0.6792,0.67905,0.67905,123900002.0
2006-02-13 18:18:00,0.67896,0.67921,0.67896,0.67903,291599998.0
2006-02-13 18:19:00,0.67903,0.67923,0.67899,0.679,250300000.0
2006-02-13 18:20:00,0.67899,0.67906,0.67896,0.67902,93800000.0
2006-02-13 18:21:00,0.67895,0.67907,0.67895,0.67907,216200001.0
2006-02-13 18:22:00,0.67905,0.67913,0.67897,0.67911,106899999.0
2006-02-13 18:23:00,0.6791,0.67918,0.67903,0.67917,261000002.0
2006-02-13 18:24:00,0.67918,0.67924,0.67899,0.6791,252600001.0
2006-02-13 18:25:00,0.6791,0.67921,0.67901,0.67904,168100000.0
2006-02-13 18:26:00,0.67902,0.67915,0.67902,0.67907,97600001.0
2006-02-13 18:27:00,0.67898,0.67908,0.67889,0.6789,282099998.0
2006-02-13 18:28:00,0.67882,0.67891,0.67872,0.67884,171999999.0
2006-02-13 18:29:00,0.67891,0.67912,0.67891,0.67912,269499997.0
2006-02-13 18:30:00,0.67908,0.67921,0.67901,0.67918,54999999.0
2006-02-13 18:31:00,0.6791,0.6792,0.67909,0.67918,175200000.0
2006-02-13 18:32:00,0.6792,0.67925,0.6792,0.6792,59799999.0
2006-02-13 18:33:00,0.67925,0.67925,0.6791,0.67912,212600003.0
2006-02-13 18:34:00,0.67919,0.67919,0.67911,0.67912,125199998.0
2006-02-13 18:35:00,0.67919,0.67924,0.67915,0.67915,189299998.0
2006-02-13 18:36:00,0.67916,0.67916,0.67872,0.67872,194200002.0
2006-02-13 18:37:00,0.67869,0.67891,0.67869,0.67891,84600000.0
2006-02-13 18:38:00,0.67891,0.67909,0.67888,0.67904,177300001.0
2006-02-13 18:39:00,0.67902,0.67919,0.67901,0.67914,321400000.0
2006-02-13 18:40:00,0.67915,0.6792,0.67905,0.6792,61200001.0
2006-02-13 18:41:00,0.67911,0.67932,0.67906,0.67913,243900002.0
2006-02-13 18:42:00,0.6792,0.6792,0.67913,0.67917,141599999.0
2006-02-13 18:43:00,0.67905,0.67913,0.67883,0.679,668500002.0
2006-02-13 18:44:00,0.67904,0.6793,0.67899,0.6793,280700000.0
2006-02-13 18:45:00,0.67934,0.67934,0.67906,0.67911,375499998.0
2006-02-13 18:46:00,0.6791,0.67914,0.67905,0.67905,98200001.0
2006-02-13 18:47:00,0.67908,0.67925,0.67908,0.67925,176000002.0
2006-02-13 18:48:00,0.67931,0.67935,0.67915,0.67915,202500003.0
2006-02-13 18:49:00,0.67913,0.67935,0.67913,0.67924,130200001.0
2006-02-13 18:50:00,0.67925,0.67925,0.67915,0.67923,106599999.0
2006-02-13 18:51:00,0.67915,0.67937,0.67915,0.67936,66800000.0
2006-02-13 18:52:00,0.6794,0.6794,0.67935,0.67935,74400000.0
2006-02-13 18:53:00,0.67932,0.67935,0.67923,0.67935,43800000.0
2006-02-13 18:54:00,0.67935,0.67935,0.6793,0.6793,39900000.0
2006-02-13 18:55:00,0.67938,0.67938,0.67925,0.6793,126700001.0
2006-02-13 18:56:00,0.67932,0.67935,0.6793,0.6793,98199998.0
2006-02-13 18:57:00,0.67932,0.67935,0.67925,0.6793,44200000.0
2006-02-13 18:58:00,0.6793,0.67935,0.6793,0.67935,58099999.0
2006-02-13 18:59:00,0.67925,0.67935,0.67925,0.67935,164699998.0
2006-02-13 19:00:00,0.67934,0.67939,0.67931,0.67939,120700001.0
2006-02-13 19:01:00,0.67945,0.67945,0.67935,0.67935,154599999.0
2006-02-13 19:02:00,0.6794,0.6794,0.6793,0.6794,80399999.0
2006-02-13 19:03:00,0.67932,0.67943,0.67929,0.6794,227199999.0
2006-02-13 19:04:00,0.67935,0.6795,0.6793,0.6793,195200001.0
2006-02-13 19:05:00,0.6793,0.67945,0.6793,0.67945,159699999.0
2006-02-13 19:06:00,0.67942,0.67942,0.67926,0.67934,239299999.0
2006-02-13 19:07:00,0.67937,0.67937,0.67912,0.67925,213800001.0
2006-02-13 19:08:00,0.67935,0.67935,0.67925,0.67935,138600000.0
2006-02-13 19:09:00,0.67939,0.67939,0.67921,0.67931,155200002.0
2006-02-13 19:10:00,0.67932,0.67935,0.6793,0.6793,73399999.0
2006-02-13 19:11:00,0.67925,0.67935,0.67925,0.6793,118800000.0
2006-02-13 19:12:00,0.67925,0.67935,0.67925,0.6793,69700000.0
2006-02-13 19:13:00,0.67925,0.67935,0.6792,0.6793,92599999.0
2006-02-13 19:14:00,0.67938,0.67942,0.67936,0.67938,86999998.0
2006-02-13 19:15:00,0.67937,0.67943,0.6793,0.6793,131899999.0
2006-02-13 19:16:00,0.67925,0.67935,0.67925,0.67935,74099999.0
2006-02-13 19:17:00,0.6793,0.67935,0.67915,0.67927,140199999.0
2006-02-13 19:18:00,0.6793,0.67935,0.67928,0.67935,81400000.0
2006-02-13 19:19:00,0.67925,0.67935,0.67925,0.67935,102899999.0
2006-02-13 19:20:00,0.67935,0.6794,0.67925,0.67925,132500000.0
2006-02-13 19:21:00,0.67928,0.67932,0.67913,0.67913,125200001.0
2006-02-13 19:22:00,0.6791,0.67913,0.67905,0.67913,95599999.0
2006-02-13 19:23:00,0.67903,0.67916,0.67903,0.67916,64200000.0
2006-02-13 19:24:00,0.67925,0.67928,0.6792,0.6792,85100000.0
2006-02-13 19:25:00,0.67921,0.67922,0.67904,0.67904,48900000.0
2006-02-13 19:26:00,0.67902,0.67928,0.67902,0.67928,54900000.0
2006-02-13 19:27:00,0.67938,0.67949,0.67932,0.67934,174299999.0
2006-02-13 19:28:00,0.67955,0.67955,0.67935,0.67935,107400000.0
2006-02-13 19:29:00,0.67934,0.67939,0.67928,0.67931,62300000.0
2006-02-13 19:30:00,0.67935,0.67935,0.6793,0.67935,43900001.0
2006-02-13 19:31:00,0.67938,0.67938,0.6792,0.67935,82799999.0
2006-02-13 19:32:00,0.67935,0.67945,0.67925,0.6793,130800000.0
2006-02-13 19:33:00,0.67925,0.67935,0.67925,0.67935,96299999.0
2006-02-13 19:34:00,0.67935,0.67938,0.67922,0.67935,189999998.0
2006-02-13 19:35:00,0.67935,0.6794,0.67925,0.67935,212499999.0
2006-02-13 19:36:00,0.67933,0.67938,0.67925,0.6793,162799999.0
2006-02-13 19:37:00,0.6793,0.67935,0.67928,0.67928,122100001.0
2006-02-13 19:38:00,0.67932,0.67932,0.6792,0.67927,101700000.0
2006-02-13 19:39:00,0.67935,0.67938,0.67928,0.6793,201400000.0
2006-02-13 19:40:00,0.67935,0.67935,0.6792,0.6792,66300000.0
2006-02-13 19:41:00,0.67925,0.67935,0.67925,0.67925,73300000.0
2006-02-13 19:42:00,0.67922,0.67928,0.67917,0.67917,103099999.0
2006-02-13 19:43:00,0.67915,0.67917,0.67906,0.67907,59499999.0
2006-02-13 19:44:00,0.67914,0.67914,0.67893,0.67909,157399998.0
2006-02-13 19:45:00,0.67912,0.67916,0.67892,0.67892,56300000.0
2006-02-13 19:46:00,0.67895,0.67908,0.67889,0.67903,97500002.0
2006-02-13 19:47:00,0.67905,0.67905,0.679,0.679,87300000.0
2006-02-13 19:48:00,0.67895,0.67905,0.67895,0.679,70400002.0
2006-02-13 19:49:00,0.67904,0.67931,0.67897,0.67897,113599999.0
2006-02-13 19:50:00,0.67912,0.67915,0.67905,0.6791,100700001.0
2006-02-13 19:51:00,0.67915,0.6792,0.6791,0.67915,183200002.0
2006-02-13 19:52:00,0.6792,0.6792,0.67905,0.67915,151300001.0
2006-02-13 19:53:00,0.67915,0.67915,0.67899,0.67906,160800000.0
2006-02-13 19:54:00,0.6791,0.67922,0.6791,0.67916,177299998.0
2006-02-13 19:55:00,0.67905,0.67918,0.67905,0.67908,258800003.0
2006-02-13 19:56:00,0.67902,0.6791,0.67897,0.679,303300000.0
2006-02-13 19:57:00,0.67903,0.67903,0.67886,0.6789,205399998.0
2006-02-13 19:58:00,0.67895,0.67895,0.67885,0.6789,195999998.0
2006-02-13 19:59:00,0.6789,0.67895,0.67885,0.67885,120299997.0
2006-02-13 20:00:00,0.67887,0.67898,0.67885,0.67893,227000001.0
2006-02-13 20:01:00,0.6789,0.67895,0.67883,0.67893,93299999.0
2006-02-13 20:02:00,0.67895,0.67895,0.6789,0.6789,96600001.0
2006-02-13 20:03:00,0.679,0.679,0.6789,0.67897,87800000.0
2006-02-13 20:04:00,0.67895,0.679,0.67885,0.67895,163000001.0
2006-02-13 20:05:00,0.67898,0.679,0.67885,0.67888,179200000.0
2006-02-13 20:06:00,0.679,0.679,0.67885,0.67895,351900000.0
2006-02-13 20:07:00,0.67893,0.67897,0.67885,0.67885,116700001.0
2006-02-13 20:08:00,0.6789,0.67895,0.6789,0.67892,55199998.0
2006-02-13 20:09:00,0.67895,0.679,0.6787,0.6789,160100000.0
2006-02-13 20:10:00,0.67885,0.67895,0.67885,0.67895,137199999.0
2006-02-13 20:11:00,0.6789,0.67892,0.6789,0.67892,85400001.0
2006-02-13 20:12:00,0.67895,0.67895,0.67885,0.6789,71500000.0
2006-02-13 20:13:00,0.67898,0.679,0.67865,0.6789,82800001.0
2006-02-13 20:14:00,0.67898,0.679,0.6789,0.679,172800002.0
2006-02-13 20:15:00,0.6789,0.67895,0.6789,0.67895,58599999.0
2006-02-13 20:16:00,0.67895,0.67905,0.67885,0.67885,479099998.0
2006-02-13 20:17:00,0.67882,0.67898,0.67882,0.67895,243999995.0
2006-02-13 20:18:00,0.67892,0.67895,0.67887,0.67895,129199999.0
2006-02-13 20:19:00,0.67895,0.67895,0.6789,0.67895,44600000.0
2006-02-13 20:20:00,0.679,0.679,0.67885,0.6789,38200000.0
2006-02-13 20:21:00,0.67892,0.679,0.6789,0.67895,76099999.0
2006-02-13 20:22:00,0.67895,0.67895,0.6789,0.67895,123100001.0
2006-02-13 20:23:00,0.67895,0.679,0.67885,0.679,75099997.0
2006-02-13 20:24:00,0.67895,0.67895,0.67865,0.67895,148900000.0
2006-02-13 20:25:00,0.67895,0.67898,0.67885,0.6789,145400000.0
2006-02-13 20:26:00,0.67895,0.679,0.67885,0.6789,63000000.0
2006-02-13 20:27:00,0.6789,0.67895,0.6789,0.67895,98999998.0
2006-02-13 20:28:00,0.67895,0.67895,0.6789,0.67895,42100000.0
2006-02-13 20:29:00,0.67895,0.679,0.6789,0.67895,256300004.0
2006-02-13 20:30:00,0.67895,0.679,0.67885,0.67895,293200003.0
2006-02-13 20:31:00,0.67898,0.67898,0.67885,0.67895,188999998.0
2006-02-13 20:32:00,0.67885,0.67895,0.67885,0.67892,109700000.0
2006-02-13 20:33:00,0.6789,0.67898,0.67885,0.67888,132700000.0
2006-02-13 20:34:00,0.67895,0.67895,0.67888,0.67895,145099997.0
2006-02-13 20:35:00,0.67895,0.67895,0.67885,0.6789,54700000.0
2006-02-13 20:36:00,0.6789,0.67905,0.6788,0.67885,157500001.0
2006-02-13 20:37:00,0.67888,0.67905,0.67885,0.6789,186999999.0
2006-02-13 20:38:00,0.6789,0.67893,0.67885,0.6789,184699999.0
2006-02-13 20:39:00,0.6789,0.67895,0.6789,0.67895,118900001.0
2006-02-13 20:40:00,0.6789,0.679,0.67885,0.6789,198800003.0
2006-02-13 20:41:00,0.6789,0.67895,0.67885,0.67895,148099999.0
2006-02-13 20:42:00,0.6789,0.67895,0.67883,0.6789,60600000.0
2006-02-13 20:43:00,0.6789,0.679,0.6789,0.6789,124399999.0
2006-02-13 20:44:00,0.67885,0.67895,0.67885,0.67895,51400002.0
2006-02-13 20:45:00,0.6789,0.67895,0.67883,0.67885,47900000.0
2006-02-13 20:46:00,0.67895,0.67895,0.67883,0.67883,83200003.0
2006-02-13 20:47:00,0.6789,0.67895,0.6789,0.67892,119899997.0
2006-02-13 20:48:00,0.67885,0.67895,0.67885,0.67885,42800000.0
2006-02-13 20:49:00,0.67885,0.67895,0.6788,0.6789,108500000.0
2006-02-13 20:50:00,0.6789,0.67893,0.67883,0.67885,166799999.0
2006-02-13 20:51:00,0.67885,0.67895,0.67885,0.6789,63100000.0
2006-02-13 20:52:00,0.6789,0.679,0.67885,0.67885,95500001.0
2006-02-13 20:53:00,0.67895,0.679,0.67888,0.6789,314100001.0
2006-02-13 20:54:00,0.6789,0.67895,0.67885,0.67895,160500000.0
2006-02-13 20:55:00,0.67885,0.6789,0.67885,0.6789,26300000.0
2006-02-13 20:56:00,0.67888,0.679,0.67865,0.67893,88100000.0
2006-02-13 20:57:00,0.6789,0.679,0.67875,0.6789,59700000.0
2006-02-13 20:58:00,0.6789,0.679,0.67885,0.67885,206299998.0
2006-02-13 20:59:00,0.6789,0.679,0.67885,0.6789,213999998.0
2006-02-13 21:00:00,0.6789,0.67893,0.67885,0.6789,229299995.0
2006-02-13 21:01:00,0.6788,0.67892,0.6788,0.67892,113600000.0
2006-02-13 21:02:00,0.6789,0.67895,0.67888,0.6789,97500001.0
2006-02-13 21:03:00,0.67895,0.679,0.67885,0.679,140899998.0
2006-02-13 21:04:00,0.6789,0.67895,0.67885,0.67885,110299999.0
2006-02-13 21:05:00,0.67895,0.679,0.67885,0.6789,142800001.0
2006-02-13 21:06:00,0.67885,0.679,0.67885,0.6789,116600000.0
2006-02-13 21:07:00,0.67895,0.67895,0.6789,0.6789,78300002.0
2006-02-13 21:08:00,0.6789,0.67895,0.6788,0.6789,147500000.0
2006-02-13 21:09:00,0.6789,0.679,0.67885,0.67895,111900000.0
2006-02-13 21:10:00,0.6789,0.67895,0.6789,0.67895,63000000.0
2006-02-13 21:11:00,0.6789,0.6789,0.6789,0.6789,11900000.0
2006-02-13 21:12:00,0.67885,0.67898,0.67885,0.67892,153099998.0
2006-02-13 21:13:00,0.67888,0.67893,0.67885,0.6789,65200000.0
2006-02-13 21:14:00,0.67895,0.67895,0.6789,0.6789,80400000.0
2006-02-13 21:15:00,0.6789,0.679,0.67885,0.6789,192999998.0
2006-02-13 21:16:00,0.67895,0.67895,0.67878,0.67885,126799998.0
2006-02-13 21:17:00,0.67885,0.67895,0.67875,0.67895,183200001.0
2006-02-13 21:18:00,0.67895,0.67895,0.67885,0.67892,177299999.0
2006-02-13 21:19:00,0.67895,0.67895,0.67885,0.6789,170500001.0
2006-02-13 21:20:00,0.67895,0.679,0.6788,0.67885,219200002.0
2006-02-13 21:21:00,0.67895,0.67895,0.67885,0.67895,76800000.0
2006-02-13 21:22:00,0.67895,0.67895,0.67885,0.6789,92399998.0
2006-02-13 21:23:00,0.67885,0.67895,0.67885,0.67895,148500001.0
2006-02-13 21:24:00,0.67895,0.67895,0.67885,0.6789,89100000.0
2006-02-13 21:25:00,0.6789,0.67895,0.6789,0.67895,136199999.0
2006-02-13 21:26:00,0.67892,0.67895,0.67885,0.67895,137699996.0
2006-02-13 21:27:00,0.6789,0.67895,0.67885,0.67895,117299998.0
2006-02-13 21:28:00,0.67895,0.67895,0.6789,0.67895,22400000.0
2006-02-13 21:29:00,0.6789,0.67895,0.67875,0.67885,162400000.0
2006-02-13 21:30:00,0.67892,0.679,0.67885,0.67895,153499999.0
2006-02-13 21:31:00,0.67895,0.67895,0.6789,0.6789,31100000.0
2006-02-13 21:32:00,0.6789,0.67895,0.67885,0.67895,19500000.0
2006-02-13 21:33:00,0.67895,0.67895,0.6789,0.67895,67700000.0
2006-02-13 21:34:00,0.6789,0.67895,0.67882,0.67882,112599998.0
2006-02-13 21:35:00,0.6789,0.67895,0.67888,0.6789,163400001.0
2006-02-13 21:36:00,0.67895,0.679,0.67883,0.67888,235300001.0
2006-02-13 21:37:00,0.67892,0.679,0.6789,0.67895,173599998.0
2006-02-13 21:38:00,0.67895,0.679,0.6789,0.67892,61799999.0
2006-02-13 21:39:00,0.6789,0.67895,0.6788,0.67892,106300002.0
2006-02-13 21:40:00,0.67895,0.679,0.6788,0.67898,166400001.0
2006-02-13 21:41:00,0.6789,0.67895,0.67885,0.67895,123500000.0
2006-02-13 21:42:00,0.67892,0.67895,0.6789,0.67895,100600001.0
2006-02-13 21:43:00,0.6789,0.679,0.67885,0.67885,99999998.0
2006-02-13 21:44:00,0.67895,0.67895,0.67875,0.67875,56599999.0
2006-02-13 21:45:00,0.6789,0.67895,0.67883,0.6789,116400001.0
2006-02-13 21:46:00,0.67888,0.67895,0.67887,0.67887,98800000.0
2006-02-13 21:47:00,0.6789,0.67895,0.6789,0.67895,67000001.0
2006-02-13 21:48:00,0.67895,0.67895,0.67895,0.67895,46900000.0
2006-02-13 21:49:00,0.6789,0.67895,0.6788,0.67888,113800001.0
2006-02-13 21:50:00,0.67895,0.679,0.67885,0.67892,108700000.0
2006-02-13 21:51:00,0.6789,0.67895,0.67888,0.67895,117500001.0
2006-02-13 21:52:00,0.6789,0.67905,0.67887,0.67895,71800001.0
2006-02-13 21:53:00,0.67885,0.67895,0.67885,0.67895,66900000.0
2006-02-13 21:54:00,0.67895,0.67895,0.67885,0.6789,87500000.0
2006-02-13 21:55:00,0.6789,0.67895,0.67888,0.6789,60499999.0
2006-02-13 21:56:00,0.67895,0.67895,0.67885,0.67885,100500002.0
2006-02-13 21:57:00,0.6789,0.67895,0.6788,0.67892,209400001.0
2006-02-13 21:58:00,0.6789,0.67895,0.6789,0.67895,42700000.0
2006-02-13 21:59:00,0.6789,0.679,0.6789,0.6789,79600000.0
2006-02-13 22:00:00,0.6789,0.67895,0.67885,0.67895,80300001.0
2006-02-13 22:01:00,0.67892,0.67895,0.67885,0.6789,70100001.0
2006-02-13 22:02:00,0.67895,0.67895,0.6789,0.6789,79699999.0
2006-02-13 22:03:00,0.67895,0.67895,0.67893,0.67893,94400000.0
2006-02-13 22:04:00,0.6789,0.67895,0.67885,0.6789,72500000.0
2006-02-13 22:05:00,0.67885,0.679,0.67885,0.67888,114099998.0
2006-02-13 22:06:00,0.67885,0.67905,0.67875,0.6789,114100001.0
2006-02-13 22:07:00,0.6789,0.67895,0.67885,0.67885,82600000.0
2006-02-13 22:08:00,0.6789,0.67905,0.67885,0.67905,54200000.0
2006-02-13 22:09:00,0.67895,0.67895,0.67885,0.67892,54999999.0
2006-02-13 22:10:00,0.6789,0.67895,0.67885,0.6789,80100002.0
2006-02-13 22:11:00,0.67882,0.67895,0.67882,0.67895,92700000.0
2006-02-13 22:12:00,0.6789,0.67895,0.67883,0.67888,128800000.0
2006-02-13 22:13:00,0.679,0.679,0.67885,0.6789,104700000.0
2006-02-13 22:14:00,0.67895,0.67895,0.6788,0.67892,100600000.0
2006-02-13 22:15:00,0.67892,0.67895,0.67885,0.6789,150200000.0
2006-02-13 22:16:00,0.67888,0.67898,0.67888,0.6789,83000002.0
2006-02-13 22:17:00,0.67895,0.67895,0.67885,0.67895,79400000.0
2006-02-13 22:18:00,0.67895,0.67895,0.6788,0.6788,59600000.0
2006-02-13 22:19:00,0.6789,0.679,0.6788,0.6789,68300000.0
2006-02-13 22:20:00,0.67895,0.67895,0.6789,0.6789,62899999.0
2006-02-13 22:21:00,0.67895,0.67895,0.67885,0.6789,72600000.0
2006-02-13 22:22:00,0.67898,0.67898,0.67885,0.67885,60899999.0
2006-02-13 22:23:00,0.67885,0.679,0.67885,0.67895,89400000.0
2006-02-13 22:24:00,0.67885,0.67895,0.67883,0.67895,172199998.0
2006-02-13 22:25:00,0.67885,0.67895,0.67885,0.6789,159199999.0
2006-02-13 22:26:00,0.6789,0.67895,0.67888,0.67895,93200002.0
2006-02-13 22:27:00,0.67885,0.679,0.67885,0.679,56000000.0
2006-02-13 22:28:00,0.6788,0.67892,0.6788,0.67892,55999999.0
2006-02-13 22:29:00,0.6789,0.67895,0.6789,0.6789,44899999.0
2006-02-13 22:30:00,0.67895,0.679,0.6789,0.67895,186899999.0
2006-02-13 22:31:00,0.67895,0.67895,0.67882,0.67882,66199999.0
2006-02-13 22:32:00,0.67895,0.67895,0.67895,0.67895,28600000.0
2006-02-13 22:33:00,0.6789,0.67895,0.6789,0.67895,95800001.0
2006-02-13 22:34:00,0.6789,0.67895,0.67865,0.67892,168499996.0
2006-02-13 22:35:00,0.67897,0.67897,0.67888,0.67888,150899997.0
2006-02-13 22:36:00,0.6789,0.67895,0.67885,0.6789,103400000.0
2006-02-13 22:37:00,0.6789,0.6789,0.67885,0.6789,93999999.0
2006-02-13 22:38:00,0.6788,0.6789,0.67865,0.6789,55700000.0
2006-02-13 22:39:00,0.6789,0.67895,0.6789,0.67895,50200001.0
2006-02-13 22:40:00,0.6789,0.67895,0.6788,0.67885,110000001.0
2006-02-13 22:41:00,0.6789,0.6789,0.67888,0.6789,51700000.0
2006-02-13 22:42:00,0.6789,0.67898,0.67885,0.67898,83099998.0
2006-02-13 22:43:00,0.6789,0.679,0.67875,0.6789,161200002.0
2006-02-13 22:44:00,0.67895,0.67898,0.67882,0.67882,180299999.0
2006-02-13 22:45:00,0.6789,0.679,0.67885,0.6789,165799999.0
2006-02-13 22:46:00,0.67892,0.67895,0.6787,0.67885,256899997.0
2006-02-13 22:47:00,0.67885,0.67895,0.67885,0.67893,69200000.0
2006-02-13 22:48:00,0.67888,0.679,0.67875,0.6789,117000001.0
2006-02-13 22:49:00,0.6789,0.6789,0.6789,0.6789,39499999.0
2006-02-13 22:50:00,0.67895,0.67895,0.67865,0.6789,234800001.0
2006-02-13 22:51:00,0.6789,0.67895,0.67882,0.67885,235199996.0
2006-02-13 22:52:00,0.67892,0.67892,0.67885,0.6789,116400000.0
2006-02-13 22:53:00,0.67895,0.67895,0.67885,0.67895,58099999.0
2006-02-13 22:54:00,0.67893,0.67895,0.67885,0.67885,101200001.0
2006-02-13 22:55:00,0.67885,0.679,0.67885,0.67885,136900001.0
2006-02-13 22:56:00,0.67895,0.67897,0.67885,0.6789,115599998.0
2006-02-13 22:57:00,0.6789,0.67905,0.67888,0.67893,172000003.0
2006-02-13 22:58:00,0.6789,0.679,0.67885,0.6789,115199997.0
2006-02-13 22:59:00,0.67875,0.67895,0.6787,0.6787,132400000.0
2006-02-13 23:00:00,0.67875,0.67895,0.67875,0.6789,87000000.0
2006-02-13 23:01:00,0.6789,0.67898,0.6788,0.67895,135099999.0
2006-02-13 23:02:00,0.67893,0.67893,0.67893,0.67893,9500000.0
2006-02-13 23:03:00,0.67895,0.67895,0.67875,0.6789,77700000.0
2006-02-13 23:04:00,0.67893,0.67895,0.67885,0.67885,65100000.0
2006-02-13 23:05:00,0.6789,0.67908,0.67885,0.67895,88399998.0
2006-02-13 23:06:00,0.67895,0.67895,0.67885,0.67885,64999998.0
2006-02-13 23:07:00,0.67885,0.67895,0.6788,0.67888,72300000.0
2006-02-13 23:08:00,0.67897,0.67897,0.67885,0.6789,90100001.0
2006-02-13 23:09:00,0.67895,0.67902,0.67893,0.67895,41300000.0
2006-02-13 23:10:00,0.6789,0.67895,0.6789,0.6789,74700000.0
2006-02-13 23:11:00,0.67895,0.679,0.6789,0.6789,94100000.0
2006-02-13 23:12:00,0.67885,0.67897,0.67885,0.67897,121800003.0
2006-02-13 23:13:00,0.67895,0.67895,0.67885,0.67893,85500001.0
2006-02-13 23:14:00,0.67893,0.679,0.6789,0.6789,29800000.0
2006-02-13 23:15:00,0.6789,0.6789,0.67885,0.67885,79000002.0
2006-02-13 23:16:00,0.6789,0.67895,0.67885,0.67895,18900000.0
2006-02-13 23:17:00,0.67893,0.67895,0.67875,0.67883,66800000.0
2006-02-13 23:18:00,0.6789,0.67895,0.67875,0.67895,47699999.0
2006-02-13 23:19:00,0.67885,0.6789,0.67883,0.6789,73399999.0
2006-02-13 23:20:00,0.67895,0.679,0.67885,0.67895,127800002.0
2006-02-13 23:21:00,0.67885,0.6789,0.67885,0.6789,27100000.0
2006-02-13 23:22:00,0.67885,0.67895,0.67885,0.67895,81300000.0
2006-02-13 23:23:00,0.6789,0.67895,0.67885,0.67885,39400000.0
2006-02-13 23:24:00,0.67885,0.67895,0.6788,0.67895,33500000.0
2006-02-13 23:25:00,0.67893,0.67895,0.6788,0.6789,90800001.0
2006-02-13 23:26:00,0.6789,0.67895,0.67888,0.67895,100899999.0
2006-02-13 23:27:00,0.67895,0.67895,0.6789,0.6789,76600000.0
2006-02-13 23:28:00,0.6789,0.67895,0.67885,0.67895,42699998.0
2006-02-13 23:29:00,0.67895,0.67895,0.67885,0.6789,115600002.0
2006-02-13 23:30:00,0.67885,0.67895,0.67885,0.67895,82300000.0
2006-02-13 23:31:00,0.6789,0.67895,0.6789,0.6789,70400000.0
2006-02-13 23:32:00,0.67895,0.67895,0.67885,0.67893,52400001.0
2006-02-13 23:33:00,0.67885,0.67898,0.67885,0.6789,87100001.0
2006-02-13 23:34:00,0.6789,0.67895,0.67885,0.6789,55899998.0
2006-02-13 23:35:00,0.67895,0.679,0.67885,0.679,58099999.0
2006-02-13 23:36:00,0.67892,0.679,0.67885,0.67895,51300000.0
2006-02-13 23:37:00,0.67893,0.67895,0.67893,0.67895,77700001.0
2006-02-13 23:38:00,0.67895,0.679,0.67885,0.67895,140799999.0
2006-02-13 23:39:00,0.67885,0.67895,0.67885,0.67888,153900002.0
2006-02-13 23:40:00,0.67895,0.67895,0.6789,0.6789,40699999.0
2006-02-13 23:41:00,0.67895,0.67895,0.67885,0.67895,44699999.0
2006-02-13 23:42:00,0.67885,0.6789,0.67885,0.6789,44500002.0
2006-02-13 23:43:00,0.67895,0.67895,0.67885,0.67895,72899999.0
2006-02-13 23:44:00,0.67895,0.67895,0.6789,0.6789,43100000.0
2006-02-13 23:45:00,0.679,0.679,0.67885,0.6789,45300000.0
2006-02-13 23:46:00,0.6789,0.679,0.6789,0.67895,78700000.0
2006-02-13 23:47:00,0.67895,0.67895,0.67888,0.67888,40000000.0
2006-02-13 23:48:00,0.67885,0.6789,0.67885,0.67885,29000000.0
2006-02-13 23:49:00,0.67895,0.67895,0.67885,0.6789,54900000.0
2006-02-13 23:50:00,0.67885,0.67895,0.67885,0.67895,50100000.0
2006-02-13 23:51:00,0.6789,0.67895,0.67882,0.67895,109600001.0
2006-02-13 23:52:00,0.67885,0.679,0.67885,0.67892,103399999.0
2006-02-13 23:53:00,0.67888,0.67895,0.67885,0.6789,63000000.0
2006-02-13 23:54:00,0.6789,0.679,0.6788,0.67895,73300000.0
2006-02-13 23:55:00,0.67895,0.67895,0.67888,0.67888,100300000.0
2006-02-13 23:56:00,0.67895,0.67895,0.67885,0.6789,98700000.0
2006-02-13 23:57:00,0.6789,0.67895,0.6789,0.6789,88899999.0
2006-02-13 23:58:00,0.6789,0.67895,0.67885,0.67895,19299999.0
2006-02-13 23:59:00,0.67885,0.67895,0.67885,0.67885,108899999.0
2006-02-14 00:00:00,0.6789,0.67895,0.6789,0.6789,78800001.0
2006-02-14 00:01:00,0.67414,0.67435,0.67396,0.67418,114200001.0
2006-02-14 00:02:00,0.67406,0.67424,0.67386,0.67405,63600000.0
2006-02-14 00:03:00,0.67409,0.67413,0.67376,0.67376,38800000.0
2006-02-14 00:04:00,0.67376,0.67407,0.67376,0.67397,60699999.0
2006-02-14 00:05:00,0.67395,0.67414,0.67384,0.67394,129200000.0
2006-02-14 00:06:00,0.67391,0.67414,0.67381,0.67397,82200000.0
2006-02-14 00:07:00,0.67378,0.67384,0.67361,0.67371,128700000.0
2006-02-14 00:08:00,0.67389,0.67408,0.67367,0.67408,116300000.0
2006-02-14 00:09:00,0.67407,0.67417,0.67385,0.67403,67400000.0
2006-02-14 00:10:00,0.67396,0.6741,0.67388,0.67408,75100000.0
2006-02-14 00:11:00,0.67421,0.67448,0.67418,0.67441,122899999.0
2006-02-14 00:12:00,0.67434,0.67462,0.67434,0.67462,81300000.0
2006-02-14 00:13:00,0.67477,0.67477,0.67427,0.67439,84600001.0
2006-02-14 00:14:00,0.67458,0.67512,0.67458,0.67504,60400000.0
2006-02-14 00:15:00,0.67504,0.67515,0.67464,0.67508,110600000.0
2006-02-14 00:16:00,0.67521,0.67521,0.67472,0.67477,83600001.0
2006-02-14 00:17:00,0.67468,0.67491,0.67455,0.67489,116100001.0
2006-02-14 00:18:00,0.67493,0.67504,0.67474,0.67492,71600001.0
2006-02-14 00:19:00,0.67477,0.67526,0.67477,0.67526,68399999.0
2006-02-14 00:20:00,0.67485,0.67493,0.67473,0.67484,116400000.0
2006-02-14 00:21:00,0.6749,0.67516,0.67483,0.67498,49500000.0
2006-02-14 00:22:00,0.67497,0.67505,0.67477,0.67505,81099999.0
2006-02-14 00:23:00,0.67517,0.67517,0.67447,0.67451,96700000.0
2006-02-14 00:24:00,0.67471,0.67493,0.67459,0.67483,136700000.0
2006-02-14 00:25:00,0.67477,0.67488,0.67438,0.67474,119899999.0
2006-02-14 00:26:00,0.67464,0.67493,0.6746,0.67466,98900001.0
2006-02-14 00:27:00,0.67453,0.67487,0.67441,0.67453,124600000.0
2006-02-14 00:28:00,0.67484,0.67486,0.67417,0.67418,110399999.0
2006-02-14 00:29:00,0.67472,0.67472,0.67409,0.67421,107099997.0
2006-02-14 00:30:00,0.67793,0.67793,0.67452,0.67452,74100000.0
2006-02-14 00:31:00,0.67463,0.67463,0.67424,0.67424,83599999.0
2006-02-14 00:32:00,0.67424,0.67433,0.67423,0.67423,96699999.0
2006-02-14 00:33:00,0.67428,0.6743,0.67412,0.67412,130799999.0
2006-02-14 00:34:00,0.67428,0.67432,0.67426,0.67432,24300000.0
2006-02-14 00:35:00,0.67431,0.67442,0.67427,0.67438,114300000.0
2006-02-14 00:36:00,0.67445,0.67447,0.67437,0.67438,102800001.0
2006-02-14 00:37:00,0.67455,0.67455,0.67435,0.67442,115199999.0
2006-02-14 00:38:00,0.67447,0.67453,0.6744,0.67453,75200000.0
2006-02-14 00:39:00,0.67445,0.67445,0.67401,0.67425,104000000.0
2006-02-14 00:40:00,0.67418,0.67418,0.67411,0.67411,73699999.0
2006-02-14 00:41:00,0.67418,0.67429,0.67404,0.67427,61200000.0
2006-02-14 00:42:00,0.67425,0.67428,0.67419,0.67419,57300000.0
2006-02-14 00:43:00,0.67428,0.67435,0.67423,0.67428,79000000.0
2006-02-14 00:44:00,0.67438,0.67443,0.67433,0.67433,73999999.0
2006-02-14 00:45:00,0.67436,0.67446,0.67431,0.67434,62200000.0
2006-02-14 00:46:00,0.6743,0.6743,0.6743,0.6743,39000000.0
2006-02-14 00:47:00,0.67435,0.67435,0.6743,0.6743,15700000.0
2006-02-14 00:48:00,0.67435,0.6744,0.6743,0.67435,99800002.0
2006-02-14 00:49:00,0.67435,0.67435,0.67425,0.67435,90600002.0
2006-02-14 00:50:00,0.6743,0.67435,0.6742,0.67435,62800000.0
2006-02-14 00:51:00,0.6743,0.6743,0.6743,0.6743,33900002.0
2006-02-14 00:52:00,0.6743,0.67438,0.67425,0.67433,49900000.0
2006-02-14 00:53:00,0.67431,0.67443,0.67429,0.67443,81300000.0
2006-02-14 00:54:00,0.6744,0.67445,0.67433,0.67445,111999998.0
2006-02-14 00:55:00,0.67446,0.67447,0.67437,0.67438,97599999.0
2006-02-14 00:56:00,0.67445,0.67445,0.6744,0.67443,61500000.0
2006-02-14 00:57:00,0.67435,0.67443,0.67435,0.6744,46900000.0
2006-02-14 00:58:00,0.6744,0.67445,0.67435,0.67445,103500000.0
2006-02-14 00:59:00,0.67438,0.67445,0.67435,0.6744,80299999.0
2006-02-14 01:00:00,0.67434,0.67441,0.67433,0.67433,47200000.0
2006-02-14 01:01:00,0.67433,0.67447,0.67433,0.67447,21400000.0
2006-02-14 01:02:00,0.67445,0.67445,0.6744,0.6744,15100000.0
2006-02-14 01:03:00,0.67441,0.67441,0.67431,0.67437,93999999.0
2006-02-14 01:04:00,0.6744,0.67447,0.67435,0.67447,47200001.0
2006-02-14 01:05:00,0.67437,0.67437,0.6743,0.6743,38900000.0
2006-02-14 01:06:00,0.6744,0.67452,0.67435,0.67445,45499999.0
2006-02-14 01:07:00,0.67445,0.67445,0.6744,0.67445,69200000.0
2006-02-14 01:08:00,0.67441,0.67446,0.67441,0.67446,32000000.0
2006-02-14 01:09:00,0.67459,0.67459,0.67428,0.67429,82800001.0
2006-02-14 01:10:00,0.67428,0.67461,0.67428,0.67461,66100000.0
2006-02-14 01:11:00,0.67467,0.6749,0.67465,0.67465,79200000.0
2006-02-14 01:12:00,0.6747,0.67477,0.67464,0.67464,126799999.0
2006-02-14 01:13:00,0.67479,0.67483,0.67476,0.67483,113500000.0
2006-02-14 01:14:00,0.67477,0.67492,0.67477,0.67486,74799998.0
2006-02-14 01:15:00,0.6749,0.6749,0.67463,0.67473,100700000.0
2006-02-14 01:16:00,0.6747,0.67475,0.6747,0.67473,66300000.0
2006-02-14 01:17:00,0.67471,0.67471,0.67469,0.67469,22300000.0
2006-02-14 01:18:00,0.67464,0.67471,0.67453,0.67471,147899998.0
2006-02-14 01:19:00,0.67462,0.67466,0.67449,0.6745,84899998.0
2006-02-14 01:20:00,0.67442,0.67444,0.67433,0.67433,66900002.0
2006-02-14 01:21:00,0.67434,0.67454,0.67434,0.6745,63899999.0
2006-02-14 01:22:00,0.67433,0.67438,0.67433,0.67433,62700000.0
2006-02-14 01:23:00,0.67427,0.67437,0.67425,0.6743,141700001.0
2006-02-14 01:24:00,0.67428,0.67434,0.67421,0.67434,50500000.0
2006-02-14 01:25:00,0.6744,0.67447,0.67432,0.67447,66800001.0
2006-02-14 01:26:00,0.67449,0.67449,0.67439,0.67439,35100000.0
2006-02-14 01:27:00,0.67432,0.67453,0.67422,0.67453,127999998.0
2006-02-14 01:28:00,0.67452,0.67452,0.67434,0.67447,150500002.0
2006-02-14 01:29:00,0.67448,0.67451,0.67435,0.67435,123900001.0
2006-02-14 01:30:00,0.6744,0.6744,0.67426,0.6743,111099998.0
2006-02-14 01:31:00,0.6744,0.67445,0.67435,0.67445,148200002.0
2006-02-14 01:32:00,0.6744,0.67445,0.6744,0.67445,89200000.0
2006-02-14 01:33:00,0.6744,0.67445,0.6743,0.67435,42000000.0
2006-02-14 01:34:00,0.67448,0.67449,0.67438,0.67449,56800000.0
2006-02-14 01:35:00,0.67448,0.67459,0.67441,0.67453,81000000.0
2006-02-14 01:36:00,0.67454,0.67454,0.67438,0.67443,97700000.0
2006-02-14 01:37:00,0.67452,0.67458,0.67447,0.6745,105800000.0
2006-02-14 01:38:00,0.67454,0.67478,0.67446,0.67458,98500000.0
2006-02-14 01:39:00,0.67453,0.6747,0.67453,0.67462,68599999.0
2006-02-14 01:40:00,0.67474,0.67474,0.67442,0.67442,93300001.0
2006-02-14 01:41:00,0.6746,0.67468,0.67451,0.67455,37500000.0
2006-02-14 01:42:00,0.67453,0.67459,0.67452,0.67452,55800000.0
2006-02-14 01:43:00,0.67456,0.67466,0.6745,0.67451,130500002.0
2006-02-14 01:44:00,0.6746,0.67469,0.67455,0.67456,81400000.0
2006-02-14 01:45:00,0.6745,0.67455,0.67445,0.67455,61800001.0
2006-02-14 01:46:00,0.6745,0.67465,0.6745,0.6745,107900000.0
2006-02-14 01:47:00,0.67456,0.67462,0.67455,0.67455,86900000.0
2006-02-14 01:48:00,0.6746,0.67465,0.67455,0.6746,94599998.0
2006-02-14 01:49:00,0.67465,0.6747,0.6746,0.67468,70899999.0
2006-02-14 01:50:00,0.67473,0.67479,0.67451,0.67468,112500000.0
2006-02-14 01:51:00,0.6747,0.67475,0.6747,0.67475,53199999.0
2006-02-14 01:52:00,0.6747,0.67475,0.6747,0.67475,52700000.0
2006-02-14 01:53:00,0.67474,0.67476,0.67456,0.67476,49300000.0
2006-02-14 01:54:00,0.67482,0.67487,0.67471,0.67487,67700000.0
2006-02-14 01:55:00,0.67482,0.67483,0.67465,0.6747,120099999.0
2006-02-14 01:56:00,0.67473,0.67473,0.67458,0.67466,63399998.0
2006-02-14 01:57:00,0.67467,0.67481,0.67467,0.67475,70300000.0
2006-02-14 01:58:00,0.67475,0.67479,0.67464,0.67464,68499999.0
2006-02-14 01:59:00,0.6745,0.67455,0.67445,0.67447,78799999.0
2006-02-14 02:00:00,0.67453,0.67455,0.67448,0.6745,67899999.0
2006-02-14 02:01:00,0.67455,0.67455,0.6745,0.67455,54200000.0
2006-02-14 02:02:00,0.67451,0.67462,0.67447,0.67447,137499999.0
2006-02-14 02:03:00,0.67439,0.67459,0.67439,0.67443,94099998.0
2006-02-14 02:04:00,0.67453,0.67461,0.67453,0.67457,26200000.0
2006-02-14 02:05:00,0.67466,0.67474,0.67463,0.67469,96500002.0
2006-02-14 02:06:00,0.6746,0.67465,0.6746,0.67465,64500000.0
2006-02-14 02:07:00,0.6746,0.67465,0.6746,0.67465,36199999.0
2006-02-14 02:08:00,0.67455,0.6747,0.67455,0.6747,96199998.0
2006-02-14 02:09:00,0.67469,0.67471,0.67455,0.67455,44200000.0
2006-02-14 02:10:00,0.6746,0.67469,0.67455,0.67467,99300000.0
2006-02-14 02:11:00,0.67455,0.67455,0.67445,0.6745,41500000.0
2006-02-14 02:12:00,0.67458,0.67469,0.67448,0.67458,117500001.0
2006-02-14 02:13:00,0.67441,0.6745,0.67436,0.67442,39900000.0
2006-02-14 02:14:00,0.67447,0.67448,0.67439,0.6744,89999999.0
2006-02-14 02:15:00,0.67437,0.67455,0.67437,0.67446,108300000.0
2006-02-14 02:16:00,0.67444,0.67455,0.67444,0.67444,82700000.0
2006-02-14 02:17:00,0.67443,0.67457,0.67436,0.67457,106999999.0
2006-02-14 02:18:00,0.67436,0.67443,0.67436,0.67437,81299998.0
2006-02-14 02:19:00,0.67441,0.67453,0.6743,0.6743,59700000.0
2006-02-14 02:20:00,0.67436,0.67436,0.6742,0.67436,83500000.0
2006-02-14 02:21:00,0.67433,0.67438,0.67433,0.67436,90200000.0
2006-02-14 02:22:00,0.67435,0.67435,0.67425,0.67433,58800000.0
2006-02-14 02:23:00,0.6742,0.6744,0.6742,0.67425,167800002.0
2006-02-14 02:24:00,0.6743,0.67435,0.67425,0.6743,99400001.0
2006-02-14 02:25:00,0.67438,0.67447,0.67426,0.67432,82300000.0
2006-02-14 02:26:00,0.67435,0.6744,0.67425,0.67425,66200002.0
2006-02-14 02:27:00,0.67438,0.67438,0.67427,0.67427,43000000.0
2006-02-14 02:28:00,0.67445,0.67455,0.67445,0.67455,64400000.0
2006-02-14 02:29:00,0.67451,0.67451,0.67425,0.67427,79100000.0
2006-02-14 02:30:00,0.67438,0.67441,0.67434,0.67438,83800001.0
2006-02-14 02:31:00,0.67433,0.67433,0.67417,0.67425,115100001.0
2006-02-14 02:32:00,0.67406,0.67406,0.67384,0.67384,34099999.0
2006-02-14 02:33:00,0.67377,0.67385,0.67331,0.67331,68600000.0
2006-02-14 02:34:00,0.67304,0.67304,0.67233,0.67271,123900003.0
2006-02-14 02:35:00,0.67285,0.67315,0.67285,0.67297,74700001.0
2006-02-14 02:36:00,0.67296,0.67311,0.67296,0.67297,141500000.0
2006-02-14 02:37:00,0.67307,0.6731,0.67302,0.67302,59700000.0
2006-02-14 02:38:00,0.67301,0.67301,0.67288,0.6729,76700000.0
2006-02-14 02:39:00,0.6728,0.6728,0.67264,0.67268,67500001.0
2006-02-14 02:40:00,0.67264,0.67275,0.67246,0.6727,130299997.0
2006-02-14 02:41:00,0.67281,0.67283,0.67279,0.67279,55800000.0
2006-02-14 02:42:00,0.67288,0.67288,0.67269,0.67272,123099999.0
2006-02-14 02:43:00,0.67254,0.67254,0.67223,0.67223,34600000.0
2006-02-14 02:44:00,0.6721,0.67226,0.6721,0.67226,53800000.0
2006-02-14 02:45:00,0.67228,0.6723,0.67216,0.6723,47000000.0
2006-02-14 02:46:00,0.67233,0.67257,0.67233,0.67244,59699999.0
2006-02-14 02:47:00,0.67254,0.67267,0.67254,0.67266,60000000.0
2006-02-14 02:48:00,0.6726,0.67266,0.67249,0.67266,51900000.0
2006-02-14 02:49:00,0.67262,0.67262,0.67234,0.6724,72900000.0
2006-02-14 02:50:00,0.67252,0.67257,0.67247,0.67249,76100000.0
2006-02-14 02:51:00,0.6725,0.67257,0.67242,0.67245,125600001.0
2006-02-14 02:52:00,0.67245,0.67258,0.67245,0.67253,171199998.0
2006-02-14 02:53:00,0.67264,0.67276,0.67264,0.67276,26400000.0
2006-02-14 02:54:00,0.6727,0.67275,0.6727,0.67275,32000000.0
2006-02-14 02:55:00,0.67285,0.67305,0.67285,0.67301,66199998.0
2006-02-14 02:56:00,0.67305,0.6731,0.67297,0.673,88500002.0
2006-02-14 02:57:00,0.67285,0.6729,0.67271,0.6729,124899996.0
2006-02-14 02:58:00,0.673,0.6731,0.67295,0.673,164600000.0
2006-02-14 02:59:00,0.67303,0.67305,0.67295,0.67295,80100000.0
2006-02-14 03:00:00,0.67296,0.67302,0.67272,0.67272,45400000.0
2006-02-14 03:01:00,0.6727,0.67291,0.6727,0.67279,90899998.0
2006-02-14 03:02:00,0.67274,0.67306,0.67274,0.67297,61000000.0
2006-02-14 03:03:00,0.673,0.67307,0.6729,0.6729,107499999.0
2006-02-14 03:04:00,0.673,0.67302,0.673,0.673,63800000.0
2006-02-14 03:05:00,0.67296,0.6731,0.6729,0.6731,117900001.0
2006-02-14 03:06:00,0.67298,0.67318,0.67298,0.67312,63200001.0
2006-02-14 03:07:00,0.67305,0.67306,0.67263,0.67263,78900000.0
2006-02-14 03:08:00,0.67242,0.67248,0.67238,0.67242,104099999.0
2006-02-14 03:09:00,0.67247,0.67255,0.67246,0.67255,80600001.0
2006-02-14 03:10:00,0.67248,0.67254,0.67244,0.67248,66300000.0
2006-02-14 03:11:00,0.6725,0.67255,0.67247,0.6725,84300000.0
2006-02-14 03:12:00,0.67257,0.67271,0.67248,0.67271,85599998.0
2006-02-14 03:13:00,0.67269,0.67308,0.67269,0.67291,54700000.0
2006-02-14 03:14:00,0.67283,0.67287,0.67279,0.6728,63700000.0
2006-02-14 03:15:00,0.67278,0.67282,0.67277,0.6728,134900002.0
2006-02-14 03:16:00,0.67285,0.6729,0.6728,0.67285,62899999.0
2006-02-14 03:17:00,0.6728,0.67285,0.67273,0.67273,54200000.0
2006-02-14 03:18:00,0.6728,0.67293,0.67278,0.67289,73999999.0
2006-02-14 03:19:00,0.67275,0.67298,0.67275,0.67285,38100000.0
2006-02-14 03:20:00,0.6729,0.67295,0.67283,0.6729,103900000.0
2006-02-14 03:21:00,0.67288,0.67292,0.67284,0.67291,123799998.0
2006-02-14 03:22:00,0.67281,0.67288,0.67281,0.67281,31900000.0
2006-02-14 03:23:00,0.6728,0.67285,0.6728,0.6728,83600001.0
2006-02-14 03:24:00,0.67288,0.67292,0.67286,0.67292,42100001.0
2006-02-14 03:25:00,0.67297,0.67297,0.6729,0.67291,64200001.0
2006-02-14 03:26:00,0.67285,0.6729,0.67275,0.67275,118900003.0
2006-02-14 03:27:00,0.67281,0.67294,0.67279,0.67294,85800000.0
2006-02-14 03:28:00,0.67292,0.67301,0.67287,0.67287,91300000.0
2006-02-14 03:29:00,0.67291,0.67304,0.67291,0.67304,20700000.0
2006-02-14 03:30:00,0.67305,0.67305,0.67295,0.67295,57700000.0
2006-02-14 03:31:00,0.673,0.6731,0.67295,0.6731,83300000.0
2006-02-14 03:32:00,0.67305,0.67305,0.67295,0.67305,119300001.0
2006-02-14 03:33:00,0.67302,0.67302,0.67277,0.67277,60000000.0
2006-02-14 03:34:00,0.67275,0.67285,0.67275,0.6728,52700000.0
2006-02-14 03:35:00,0.67292,0.67297,0.67283,0.67287,102300000.0
2006-02-14 03:36:00,0.67273,0.67283,0.67273,0.6728,92299999.0
2006-02-14 03:37:00,0.67285,0.67285,0.67275,0.67277,172999998.0
2006-02-14 03:38:00,0.6728,0.67285,0.6728,0.67285,31100000.0
2006-02-14 03:39:00,0.67285,0.67285,0.67275,0.6728,52600000.0
2006-02-14 03:40:00,0.67275,0.6729,0.67275,0.6729,105600001.0
2006-02-14 03:41:00,0.67284,0.67299,0.67281,0.67289,144699998.0
2006-02-14 03:42:00,0.67275,0.67295,0.67275,0.67295,85900001.0
2006-02-14 03:43:00,0.67268,0.67268,0.6724,0.6724,75099999.0
2006-02-14 03:44:00,0.67234,0.67256,0.67234,0.67255,135700000.0
2006-02-14 03:45:00,0.67268,0.67268,0.67262,0.67262,24800000.0
2006-02-14 03:46:00,0.6727,0.67273,0.67244,0.6727,115399999.0
2006-02-14 03:47:00,0.67267,0.67277,0.67267,0.67271,100199998.0
2006-02-14 03:48:00,0.67265,0.6728,0.67259,0.6728,105900000.0
2006-02-14 03:49:00,0.67274,0.67287,0.67268,0.67287,68300000.0
2006-02-14 03:50:00,0.67285,0.67287,0.6728,0.6728,79200000.0
2006-02-14 03:51:00,0.67285,0.67285,0.6728,0.6728,102999999.0
2006-02-14 03:52:00,0.67282,0.67282,0.67273,0.67282,90400002.0
2006-02-14 03:53:00,0.67285,0.67285,0.6727,0.67278,116100003.0
2006-02-14 03:54:00,0.67275,0.67295,0.67275,0.67295,89399999.0
2006-02-14 03:55:00,0.6728,0.67285,0.67275,0.67285,104399998.0
2006-02-14 03:56:00,0.67275,0.6728,0.67275,0.67275,80100001.0
2006-02-14 03:57:00,0.67269,0.67283,0.67269,0.67283,27200000.0
2006-02-14 03:58:00,0.67272,0.67272,0.67258,0.67267,131899998.0
2006-02-14 03:59:00,0.6727,0.6728,0.6727,0.67275,35799999.0
2006-02-14 04:00:00,0.67265,0.67265,0.67256,0.67265,64999999.0
2006-02-14 04:01:00,0.67267,0.67287,0.67267,0.67287,45400000.0
2006-02-14 04:02:00,0.67282,0.67282,0.67281,0.67281,28800000.0
2006-02-14 04:03:00,0.67282,0.67288,0.67282,0.67285,128299999.0
2006-02-14 04:04:00,0.67287,0.67292,0.67283,0.67283,56800001.0
2006-02-14 04:05:00,0.67285,0.67285,0.67275,0.67283,123199999.0
2006-02-14 04:06:00,0.67287,0.67294,0.67282,0.6729,138499998.0
2006-02-14 04:07:00,0.67293,0.67295,0.6729,0.67295,98900001.0
2006-02-14 04:08:00,0.67307,0.67307,0.67285,0.67285,62900000.0
2006-02-14 04:09:00,0.6729,0.67295,0.6729,0.67295,24700000.0
2006-02-14 04:10:00,0.67288,0.67304,0.67287,0.67297,77200000.0
2006-02-14 04:11:00,0.67305,0.67318,0.67305,0.67317,52099999.0
2006-02-14 04:12:00,0.67332,0.67366,0.67332,0.67355,73800000.0
2006-02-14 04:13:00,0.67353,0.67353,0.67343,0.67345,66100001.0
2006-02-14 04:14:00,0.67354,0.67357,0.67329,0.67329,96499999.0
2006-02-14 04:15:00,0.67341,0.67355,0.67341,0.67347,75000000.0
2006-02-14 04:16:00,0.67337,0.67342,0.67335,0.6734,89399999.0
2006-02-14 04:17:00,0.67339,0.67339,0.6732,0.6733,101000000.0
2006-02-14 04:18:00,0.67334,0.67334,0.67324,0.67327,58400000.0
2006-02-14 04:19:00,0.67319,0.67321,0.67319,0.67321,28700001.0
2006-02-14 04:20:00,0.67321,0.67321,0.67316,0.67316,53000000.0
2006-02-14 04:21:00,0.67315,0.67315,0.67305,0.67305,158800002.0
2006-02-14 04:22:00,0.67305,0.67323,0.67305,0.67305,101199999.0
2006-02-14 04:23:00,0.67311,0.67318,0.67309,0.67318,76500000.0
2006-02-14 04:24:00,0.6732,0.67325,0.67315,0.67315,113399997.0
2006-02-14 04:25:00,0.6733,0.6733,0.67325,0.67325,32699999.0
2006-02-14 04:26:00,0.67321,0.6733,0.67316,0.67316,97700002.0
2006-02-14 04:27:00,0.67328,0.67329,0.6732,0.67329,65500000.0
2006-02-14 04:28:00,0.67344,0.67353,0.67332,0.67353,109300002.0
2006-02-14 04:29:00,0.67349,0.67354,0.67342,0.67353,60500000.0
2006-02-14 04:30:00,0.6735,0.67355,0.67345,0.6735,89400000.0
2006-02-14 04:31:00,0.67345,0.6736,0.67345,0.6735,97200000.0
2006-02-14 04:32:00,0.67345,0.6736,0.67345,0.67353,154600001.0
2006-02-14 04:33:00,0.6735,0.67355,0.67347,0.6735,107499999.0
2006-02-14 04:34:00,0.67351,0.67351,0.67344,0.67344,43100001.0
2006-02-14 04:35:00,0.67336,0.67352,0.67335,0.67352,57300001.0
2006-02-14 04:36:00,0.6735,0.67355,0.67345,0.67353,85600001.0
2006-02-14 04:37:00,0.6735,0.6735,0.67345,0.67345,22300000.0
2006-02-14 04:38:00,0.67353,0.67353,0.67335,0.67347,78500000.0
2006-02-14 04:39:00,0.67345,0.6735,0.6734,0.67345,58500000.0
2006-02-14 04:40:00,0.67347,0.67351,0.67342,0.67342,76599999.0
2006-02-14 04:41:00,0.67343,0.67343,0.67327,0.67331,60899999.0
2006-02-14 04:42:00,0.67335,0.67335,0.67325,0.67333,81299999.0
2006-02-14 04:43:00,0.6733,0.6734,0.67327,0.6734,56700000.0
2006-02-14 04:44:00,0.67332,0.67332,0.67315,0.67315,79400000.0
2006-02-14 04:45:00,0.67318,0.67329,0.67318,0.67327,40400000.0
2006-02-14 04:46:00,0.67328,0.67334,0.67318,0.67318,167200000.0
2006-02-14 04:47:00,0.6732,0.67327,0.6732,0.6732,123799999.0
2006-02-14 04:48:00,0.6732,0.67325,0.67315,0.67325,82599999.0
2006-02-14 04:49:00,0.67324,0.67324,0.67304,0.6731,72600000.0
2006-02-14 04:50:00,0.67318,0.67324,0.67314,0.67324,85100001.0
2006-02-14 04:51:00,0.67325,0.67325,0.67315,0.67315,134600002.0
2006-02-14 04:52:00,0.67321,0.67331,0.67321,0.67331,48500000.0
2006-02-14 04:53:00,0.67329,0.67341,0.67329,0.67341,30300000.0
2006-02-14 04:54:00,0.6734,0.67345,0.67335,0.67345,65500000.0
2006-02-14 04:55:00,0.67345,0.67345,0.67335,0.6734,54900000.0
2006-02-14 04:56:00,0.67335,0.67345,0.67335,0.67345,128599999.0
2006-02-14 04:57:00,0.67345,0.67345,0.6732,0.6734,51400000.0
2006-02-14 04:58:00,0.67335,0.67345,0.67335,0.67335,85999999.0
2006-02-14 04:59:00,0.67345,0.67355,0.67335,0.67345,90200000.0
2006-02-14 05:00:00,0.67342,0.67342,0.67327,0.67331,52500000.0
2006-02-14 05:01:00,0.67325,0.6734,0.67319,0.6734,95600001.0
2006-02-14 05:02:00,0.67347,0.67347,0.6734,0.6734,9700000.0
2006-02-14 05:03:00,0.67345,0.67345,0.67332,0.67337,104799999.0
2006-02-14 05:04:00,0.67347,0.67358,0.67335,0.67342,112100000.0
2006-02-14 05:05:00,0.6734,0.67345,0.67335,0.67335,74800001.0
2006-02-14 05:06:00,0.67345,0.67345,0.67335,0.6734,52600000.0
2006-02-14 05:07:00,0.67338,0.67339,0.67327,0.67338,87700001.0
2006-02-14 05:08:00,0.67345,0.6735,0.67335,0.6734,103600000.0
2006-02-14 05:09:00,0.67345,0.67345,0.67335,0.67345,66100000.0
2006-02-14 05:10:00,0.6734,0.6734,0.6734,0.6734,21600000.0
2006-02-14 05:11:00,0.67342,0.67352,0.67337,0.67352,60600000.0
2006-02-14 05:12:00,0.67344,0.67361,0.67344,0.67356,103999998.0
2006-02-14 05:13:00,0.67348,0.67352,0.67336,0.6735,113399998.0
2006-02-14 05:14:00,0.6735,0.67355,0.67345,0.67355,95900000.0
2006-02-14 05:15:00,0.67352,0.67353,0.67352,0.67352,38200000.0
2006-02-14 05:16:00,0.67356,0.67365,0.67349,0.67353,102600001.0
2006-02-14 05:17:00,0.67356,0.67363,0.67352,0.67363,72999998.0
2006-02-14 05:18:00,0.67359,0.67359,0.67337,0.67345,87299999.0
2006-02-14 05:19:00,0.6735,0.6736,0.67345,0.6736,35800000.0
2006-02-14 05:20:00,0.67352,0.67359,0.67348,0.67348,67300000.0
2006-02-14 05:21:00,0.67358,0.67362,0.67344,0.67362,30800000.0
2006-02-14 05:22:00,0.67363,0.67368,0.67356,0.67368,88599999.0
2006-02-14 05:23:00,0.6736,0.6736,0.67353,0.67353,46600000.0
2006-02-14 05:24:00,0.67365,0.67365,0.67355,0.6736,85600000.0
2006-02-14 05:25:00,0.67352,0.67367,0.67352,0.67358,135999999.0
2006-02-14 05:26:00,0.6735,0.67361,0.67349,0.67361,97800002.0
2006-02-14 05:27:00,0.67363,0.67363,0.67345,0.6736,51900000.0
2006-02-14 05:28:00,0.67365,0.67365,0.67355,0.67365,52600000.0
2006-02-14 05:29:00,0.67357,0.67373,0.67349,0.67373,68199999.0
2006-02-14 05:30:00,0.67367,0.67371,0.67362,0.67362,130400002.0
2006-02-14 05:31:00,0.67364,0.67372,0.67358,0.67372,48600000.0
2006-02-14 05:32:00,0.67375,0.67392,0.67375,0.67382,55900000.0
2006-02-14 05:33:00,0.67387,0.67391,0.67377,0.67377,66100001.0
2006-02-14 05:34:00,0.67382,0.67392,0.67382,0.67392,88500000.0
2006-02-14 05:35:00,0.67393,0.67393,0.67382,0.67385,102599999.0
2006-02-14 05:36:00,0.67397,0.67397,0.67365,0.6739,87700000.0
2006-02-14 05:37:00,0.67395,0.67402,0.67395,0.67397,100799999.0
2006-02-14 05:38:00,0.674,0.67405,0.67395,0.67405,71700000.0
2006-02-14 05:39:00,0.67397,0.674,0.67397,0.674,38900000.0
2006-02-14 05:40:00,0.67402,0.67407,0.6739,0.67392,67799999.0
2006-02-14 05:41:00,0.6739,0.67392,0.6739,0.6739,70700000.0
2006-02-14 05:42:00,0.67395,0.674,0.67385,0.67395,62600000.0
2006-02-14 05:43:00,0.67386,0.67397,0.67375,0.67397,81600000.0
2006-02-14 05:44:00,0.67401,0.67401,0.67381,0.67381,116200000.0
2006-02-14 05:45:00,0.6738,0.67388,0.67372,0.67388,55500000.0
2006-02-14 05:46:00,0.67387,0.67389,0.67382,0.67382,43700000.0
2006-02-14 05:47:00,0.67385,0.67385,0.67367,0.67367,70200000.0
2006-02-14 05:48:00,0.67378,0.67385,0.6737,0.67385,136400000.0
2006-02-14 05:49:00,0.67385,0.67385,0.67375,0.67385,59500000.0
2006-02-14 05:50:00,0.6738,0.6739,0.67373,0.67373,73500000.0
2006-02-14 05:51:00,0.67385,0.67385,0.67375,0.67375,49400000.0
2006-02-14 05:52:00,0.67385,0.67385,0.67375,0.6738,77300000.0
2006-02-14 05:53:00,0.67386,0.67404,0.67386,0.67396,35700000.0
2006-02-14 05:54:00,0.67398,0.67414,0.67391,0.67399,53599998.0
2006-02-14 05:55:00,0.67398,0.67399,0.67382,0.67391,54900000.0
2006-02-14 05:56:00,0.6739,0.6739,0.67385,0.6739,92500001.0
2006-02-14 05:57:00,0.6738,0.67391,0.6738,0.67383,110899998.0
2006-02-14 05:58:00,0.6739,0.6739,0.6739,0.6739,18900000.0
2006-02-14 05:59:00,0.67402,0.67402,0.67382,0.67386,61400000.0
2006-02-14 06:00:00,0.67384,0.6739,0.67384,0.67389,123300001.0
2006-02-14 06:01:00,0.67395,0.67395,0.6738,0.6739,70199999.0
2006-02-14 06:02:00,0.67392,0.67399,0.67385,0.67392,96499998.0
2006-02-14 06:03:00,0.6739,0.6739,0.6739,0.6739,15000000.0
2006-02-14 06:04:00,0.67397,0.67403,0.67395,0.67397,71299998.0
2006-02-14 06:05:00,0.67405,0.67409,0.67396,0.67399,117499997.0
2006-02-14 06:06:00,0.67388,0.67388,0.67379,0.67387,90900000.0
2006-02-14 06:07:00,0.67393,0.67395,0.67385,0.67387,85400000.0
2006-02-14 06:08:00,0.6739,0.674,0.6739,0.67395,71600001.0
2006-02-14 06:09:00,0.6739,0.67395,0.6738,0.67395,118300000.0
2006-02-14 06:10:00,0.67395,0.6741,0.67389,0.674,65500000.0
2006-02-14 06:11:00,0.67397,0.67405,0.67397,0.67405,20300000.0
2006-02-14 06:12:00,0.67402,0.67402,0.67387,0.67391,64399998.0
2006-02-14 06:13:00,0.67402,0.6741,0.67402,0.67408,47800000.0
2006-02-14 06:14:00,0.6741,0.67415,0.6741,0.6741,33400000.0
2006-02-14 06:15:00,0.6741,0.67415,0.67405,0.67415,51500000.0
2006-02-14 06:16:00,0.6741,0.6741,0.6739,0.67407,48599999.0
2006-02-14 06:17:00,0.67418,0.67427,0.6741,0.6742,69799999.0
2006-02-14 06:18:00,0.6741,0.67421,0.67406,0.67406,111800000.0
2006-02-14 06:19:00,0.67412,0.67423,0.67409,0.67409,76400001.0
2006-02-14 06:20:00,0.6741,0.67415,0.6741,0.67415,102200002.0
2006-02-14 06:21:00,0.6742,0.6742,0.67415,0.6742,29100000.0
2006-02-14 06:22:00,0.67413,0.67413,0.67405,0.67405,59300002.0
2006-02-14 06:23:00,0.67408,0.67412,0.67385,0.67409,79700001.0
2006-02-14 06:24:00,0.67413,0.67415,0.67405,0.6741,76600001.0
2006-02-14 06:25:00,0.67411,0.67422,0.67411,0.67416,75300001.0
2006-02-14 06:26:00,0.67417,0.67425,0.67417,0.6742,35099999.0
2006-02-14 06:27:00,0.6742,0.67425,0.67415,0.6742,166599999.0
2006-02-14 06:28:00,0.6742,0.6743,0.67419,0.6743,100500002.0
2006-02-14 06:29:00,0.6743,0.67435,0.6743,0.67435,47600000.0
2006-02-14 06:30:00,0.6743,0.67437,0.67425,0.67425,48599999.0
2006-02-14 06:31:00,0.6743,0.67435,0.67418,0.67422,132400000.0
2006-02-14 06:32:00,0.67426,0.67432,0.67424,0.67428,109300000.0
2006-02-14 06:33:00,0.67405,0.6743,0.67405,0.6743,61300000.0
2006-02-14 06:34:00,0.6742,0.67425,0.67417,0.67417,36700000.0
2006-02-14 06:35:00,0.67419,0.6743,0.67418,0.67426,101700000.0
2006-02-14 06:36:00,0.6741,0.67425,0.6741,0.67425,87099999.0
2006-02-14 06:37:00,0.6742,0.67425,0.6742,0.67425,53599999.0
2006-02-14 06:38:00,0.6742,0.67425,0.67415,0.6742,49800000.0
2006-02-14 06:39:00,0.6743,0.6743,0.67423,0.67425,23900000.0
2006-02-14 06:40:00,0.67421,0.67443,0.67421,0.67443,59000000.0
2006-02-14 06:41:00,0.67445,0.67445,0.67435,0.67437,77800000.0
2006-02-14 06:42:00,0.67426,0.67449,0.67426,0.67445,76900001.0
2006-02-14 06:43:00,0.67436,0.67445,0.67428,0.67444,102100000.0
2006-02-14 06:44:00,0.6744,0.67445,0.67435,0.67445,109699999.0
2006-02-14 06:45:00,0.67442,0.67448,0.6744,0.6744,112700002.0
2006-02-14 06:46:00,0.67445,0.67445,0.67435,0.67445,87500001.0
2006-02-14 06:47:00,0.6744,0.67451,0.6744,0.67447,90800000.0
2006-02-14 06:48:00,0.67449,0.67449,0.67443,0.67449,96900000.0
2006-02-14 06:49:00,0.6744,0.6744,0.6744,0.6744,11200000.0
2006-02-14 06:50:00,0.67445,0.67445,0.6744,0.67443,69500000.0
2006-02-14 06:51:00,0.6745,0.6745,0.6744,0.6744,68300000.0
2006-02-14 06:52:00,0.67438,0.67443,0.67428,0.67443,123599999.0
2006-02-14 06:53:00,0.6744,0.6745,0.67425,0.6744,43999999.0
2006-02-14 06:54:00,0.6744,0.67443,0.6744,0.6744,39000000.0
2006-02-14 06:55:00,0.6744,0.6745,0.6744,0.6744,115700000.0
2006-02-14 06:56:00,0.67443,0.67443,0.67428,0.67437,110799998.0
2006-02-14 06:57:00,0.67446,0.67452,0.67431,0.67448,94800000.0
2006-02-14 06:58:00,0.67425,0.67442,0.67425,0.67442,89699999.0
2006-02-14 06:59:00,0.6743,0.67445,0.6743,0.67445,66499999.0
2006-02-14 07:00:00,0.67435,0.67442,0.67435,0.67442,18700000.0
2006-02-14 07:01:00,0.67445,0.67445,0.67445,0.67445,55899999.0
2006-02-14 07:02:00,0.67443,0.67445,0.67435,0.6744,116400000.0
2006-02-14 07:03:00,0.67445,0.67445,0.6744,0.6744,42200000.0
2006-02-14 07:04:00,0.67437,0.67442,0.6743,0.67441,63600000.0
2006-02-14 07:05:00,0.6744,0.67445,0.67433,0.67445,75899999.0
2006-02-14 07:06:00,0.67443,0.67443,0.6743,0.67438,61700001.0
2006-02-14 07:07:00,0.67442,0.67442,0.67429,0.67438,72399999.0
2006-02-14 07:08:00,0.67445,0.67445,0.6742,0.6744,30400000.0
2006-02-14 07:09:00,0.67435,0.6745,0.67435,0.67445,70699999.0
2006-02-14 07:10:00,0.67445,0.67445,0.6744,0.6744,63700000.0
2006-02-14 07:11:00,0.67415,0.67443,0.67415,0.67443,65500002.0
2006-02-14 07:12:00,0.6744,0.67444,0.67432,0.67437,107700000.0
2006-02-14 07:13:00,0.67444,0.67445,0.67438,0.6744,50700000.0
2006-02-14 07:14:00,0.6744,0.67443,0.67435,0.67443,91400001.0
2006-02-14 07:15:00,0.67438,0.67448,0.67429,0.67433,115800000.0
2006-02-14 07:16:00,0.67433,0.67435,0.6743,0.6743,58899999.0
2006-02-14 07:17:00,0.6743,0.6743,0.6743,0.6743,38700001.0
2006-02-14 07:18:00,0.67431,0.67441,0.67426,0.67435,162200000.0
2006-02-14 07:19:00,0.67439,0.67439,0.67431,0.67431,29500000.0
2006-02-14 07:20:00,0.67445,0.67455,0.67445,0.67455,25800000.0
2006-02-14 07:21:00,0.67433,0.67439,0.67432,0.67436,75199999.0
2006-02-14 07:22:00,0.6744,0.67445,0.6744,0.67445,13600000.0
2006-02-14 07:23:00,0.6744,0.67447,0.67435,0.67445,52600000.0
2006-02-14 07:24:00,0.6744,0.6744,0.67425,0.67425,99999998.0
2006-02-14 07:25:00,0.67439,0.67442,0.67435,0.67442,109900000.0
2006-02-14 07:26:00,0.6744,0.67445,0.6744,0.6744,43200000.0
2006-02-14 07:27:00,0.67445,0.67445,0.6744,0.67445,65000000.0
2006-02-14 07:28:00,0.6744,0.67445,0.6744,0.67445,12000000.0
2006-02-14 07:29:00,0.67448,0.67455,0.67437,0.6745,170900002.0
2006-02-14 07:30:00,0.67447,0.67453,0.67439,0.67453,66699999.0
2006-02-14 07:31:00,0.67451,0.67463,0.67451,0.67463,57899999.0
2006-02-14 07:32:00,0.67464,0.67467,0.67449,0.67453,121500001.0
2006-02-14 07:33:00,0.67455,0.67468,0.6745,0.6746,125900000.0
2006-02-14 07:34:00,0.6743,0.67465,0.6743,0.6746,50900000.0
2006-02-14 07:35:00,0.67455,0.67467,0.67449,0.67456,72600001.0
2006-02-14 07:36:00,0.67457,0.67465,0.67454,0.67465,82199998.0
2006-02-14 07:37:00,0.67455,0.67455,0.67445,0.6745,120800001.0
2006-02-14 07:38:00,0.67458,0.67469,0.67458,0.67458,77800000.0
2006-02-14 07:39:00,0.6745,0.67455,0.67448,0.67448,75900000.0
2006-02-14 07:40:00,0.67445,0.6746,0.67445,0.67455,77599999.0
2006-02-14 07:41:00,0.67453,0.67455,0.67445,0.67455,19200000.0
2006-02-14 07:42:00,0.67455,0.67455,0.6745,0.6745,50999999.0
2006-02-14 07:43:00,0.6745,0.6745,0.67416,0.67416,95700000.0
2006-02-14 07:44:00,0.67427,0.67434,0.67418,0.67418,48200000.0
2006-02-14 07:45:00,0.67411,0.67422,0.67407,0.67415,131699999.0
2006-02-14 07:46:00,0.67424,0.67439,0.67424,0.6743,87600000.0
2006-02-14 07:47:00,0.67435,0.67435,0.67425,0.67433,67400000.0
2006-02-14 07:48:00,0.67435,0.67435,0.67415,0.67435,77800000.0
2006-02-14 07:49:00,0.6743,0.67435,0.67428,0.67435,92999999.0
2006-02-14 07:50:00,0.6743,0.67435,0.67415,0.67423,84900000.0
2006-02-14 07:51:00,0.67425,0.67432,0.67416,0.67422,110700000.0
2006-02-14 07:52:00,0.67428,0.67428,0.67409,0.67409,32600000.0
2006-02-14 07:53:00,0.67411,0.67422,0.67411,0.67413,41400000.0
2006-02-14 07:54:00,0.67417,0.67423,0.67406,0.67408,133300000.0
2006-02-14 07:55:00,0.67413,0.67416,0.67413,0.67413,43899999.0
2006-02-14 07:56:00,0.67416,0.67436,0.67416,0.67434,79400000.0
2006-02-14 07:57:00,0.67427,0.67433,0.6742,0.67433,164699999.0
2006-02-14 07:58:00,0.67435,0.67445,0.6743,0.6743,68400000.0
2006-02-14 07:59:00,0.67437,0.67437,0.67422,0.67432,75800000.0
2006-02-14 08:00:00,0.6742,0.67445,0.6742,0.67432,138099999.0
2006-02-14 08:01:00,0.67439,0.67448,0.67432,0.67447,55800000.0
2006-02-14 08:02:00,0.67459,0.67474,0.67459,0.67459,84700000.0
2006-02-14 08:03:00,0.67455,0.67455,0.6745,0.67455,85100003.0
2006-02-14 08:04:00,0.67455,0.67455,0.6745,0.6745,66600001.0
2006-02-14 08:05:00,0.67446,0.67446,0.67422,0.67422,71000000.0
2006-02-14 08:06:00,0.67434,0.67438,0.67412,0.67412,131299998.0
2006-02-14 08:07:00,0.67393,0.67408,0.6739,0.67398,100200000.0
2006-02-14 08:08:00,0.67395,0.67403,0.67386,0.67403,105400000.0
2006-02-14 08:09:00,0.67409,0.67409,0.67402,0.67403,46100000.0
2006-02-14 08:10:00,0.67417,0.67426,0.67417,0.67417,44500001.0
2006-02-14 08:11:00,0.67425,0.67435,0.67415,0.67423,39700001.0
2006-02-14 08:12:00,0.6741,0.67425,0.6741,0.67425,53400000.0
2006-02-14 08:13:00,0.6742,0.6743,0.6742,0.6743,73400001.0
2006-02-14 08:14:00,0.67424,0.67424,0.67421,0.67421,34699999.0
2006-02-14 08:15:00,0.67429,0.67446,0.67429,0.67446,64999999.0
2006-02-14 08:16:00,0.6745,0.67455,0.67445,0.67455,66899999.0
2006-02-14 08:17:00,0.67455,0.67455,0.67455,0.67455,4000000.0
2006-02-14 08:18:00,0.6745,0.67455,0.67447,0.67447,94900001.0
2006-02-14 08:19:00,0.67455,0.67455,0.67445,0.67447,113600000.0
2006-02-14 08:20:00,0.67455,0.6746,0.67445,0.6745,128300000.0
2006-02-14 08:21:00,0.67454,0.6747,0.67451,0.6747,102399998.0
2006-02-14 08:22:00,0.67457,0.67457,0.67441,0.67441,19900000.0
2006-02-14 08:23:00,0.67443,0.67447,0.6744,0.67442,81899999.0
2006-02-14 08:24:00,0.67452,0.67453,0.67446,0.67448,107900002.0
2006-02-14 08:25:00,0.6744,0.6744,0.6743,0.6743,18300000.0
2006-02-14 08:26:00,0.6744,0.6744,0.67423,0.67423,97199999.0
2006-02-14 08:27:00,0.67413,0.67413,0.67411,0.67411,25499999.0
2006-02-14 08:28:00,0.67408,0.67408,0.67399,0.67402,53500000.0
2006-02-14 08:29:00,0.67408,0.67408,0.67405,0.67405,25500000.0
2006-02-14 08:30:00,0.67415,0.67415,0.67405,0.67405,84800000.0
2006-02-14 08:31:00,0.67408,0.67409,0.67398,0.67402,81099998.0
2006-02-14 08:32:00,0.67403,0.67403,0.67394,0.674,63999999.0
2006-02-14 08:33:00,0.67395,0.674,0.67383,0.67391,101600000.0
2006-02-14 08:34:00,0.67403,0.67403,0.67398,0.67403,25300000.0
2006-02-14 08:35:00,0.67406,0.67407,0.67392,0.67407,75799999.0
2006-02-14 08:36:00,0.67399,0.67413,0.67388,0.67388,88600000.0
2006-02-14 08:37:00,0.674,0.67409,0.67393,0.67399,78900000.0
2006-02-14 08:38:00,0.674,0.674,0.67395,0.67395,39899999.0
2006-02-14 08:39:00,0.67402,0.67425,0.67402,0.67425,99500000.0
2006-02-14 08:40:00,0.67427,0.67438,0.67427,0.6743,122800001.0
2006-02-14 08:41:00,0.67434,0.6745,0.67434,0.67437,41600000.0
2006-02-14 08:42:00,0.67451,0.67451,0.67433,0.67438,66199998.0
2006-02-14 08:43:00,0.67435,0.67455,0.67435,0.67455,98900000.0
2006-02-14 08:44:00,0.67445,0.67445,0.67435,0.67435,36600000.0
2006-02-14 08:45:00,0.67447,0.67452,0.67447,0.67448,43000000.0
2006-02-14 08:46:00,0.67465,0.67473,0.67455,0.6747,74900000.0
2006-02-14 08:47:00,0.6747,0.67472,0.67469,0.67472,50000000.0
2006-02-14 08:48:00,0.67459,0.67472,0.67459,0.67472,63000000.0
2006-02-14 08:49:00,0.67465,0.67465,0.67453,0.67453,33499999.0
2006-02-14 08:50:00,0.67447,0.6745,0.67441,0.67448,66200001.0
2006-02-14 08:51:00,0.67438,0.67438,0.67419,0.67423,86799998.0
2006-02-14 08:52:00,0.67427,0.67427,0.67409,0.6741,82099998.0
2006-02-14 08:53:00,0.674,0.674,0.67385,0.67385,86199998.0
2006-02-14 08:54:00,0.67387,0.67387,0.67378,0.67381,72700000.0
2006-02-14 08:55:00,0.67386,0.67401,0.67382,0.67401,93300000.0
2006-02-14 08:56:00,0.67406,0.67423,0.67395,0.67395,58299999.0
2006-02-14 08:57:00,0.67411,0.67411,0.67401,0.67408,101900000.0
2006-02-14 08:58:00,0.67415,0.67417,0.6741,0.6741,102100001.0
2006-02-14 08:59:00,0.67415,0.67415,0.67405,0.67415,62300000.0
2006-02-14 09:00:00,0.67411,0.67431,0.67411,0.67431,33400000.0
2006-02-14 09:01:00,0.67429,0.67437,0.67427,0.67429,86300000.0
2006-02-14 09:02:00,0.67424,0.6743,0.67414,0.67428,89900000.0
2006-02-14 09:03:00,0.67425,0.6744,0.67425,0.6744,22400000.0
2006-02-14 09:04:00,0.67445,0.67445,0.6743,0.67438,94000000.0
2006-02-14 09:05:00,0.67435,0.67441,0.67435,0.67438,79500000.0
2006-02-14 09:06:00,0.67422,0.67428,0.67422,0.67427,57000001.0
2006-02-14 09:07:00,0.67421,0.67424,0.67408,0.67408,41800000.0
2006-02-14 09:08:00,0.67418,0.67424,0.6741,0.67421,73399999.0
2006-02-14 09:09:00,0.67419,0.67419,0.6741,0.67412,113800001.0
2006-02-14 09:10:00,0.6741,0.67422,0.67397,0.67407,119600000.0
2006-02-14 09:11:00,0.67418,0.67418,0.67414,0.67416,78200000.0
2006-02-14 09:12:00,0.67412,0.67412,0.67404,0.6741,80799999.0
2006-02-14 09:13:00,0.67414,0.67414,0.67402,0.67402,108599998.0
2006-02-14 09:14:00,0.6739,0.674,0.67388,0.67388,125699997.0
2006-02-14 09:15:00,0.67389,0.67399,0.67383,0.67383,72600000.0
2006-02-14 09:16:00,0.67385,0.67385,0.6738,0.67385,70299999.0
2006-02-14 09:17:00,0.6738,0.67385,0.6737,0.6737,165600002.0
2006-02-14 09:18:00,0.67381,0.67388,0.6738,0.67381,130700001.0
2006-02-14 09:19:00,0.6738,0.67385,0.6738,0.67385,48200000.0
2006-02-14 09:20:00,0.67381,0.67402,0.67381,0.67402,98000002.0
2006-02-14 09:21:00,0.67397,0.67397,0.67377,0.67377,94499997.0
2006-02-14 09:22:00,0.67373,0.67373,0.67341,0.67366,68799999.0
2006-02-14 09:23:00,0.67351,0.67372,0.67349,0.67358,105700000.0
2006-02-14 09:24:00,0.67343,0.67343,0.67328,0.67328,69000000.0
2006-02-14 09:25:00,0.6734,0.67347,0.6733,0.67347,85400001.0
2006-02-14 09:26:00,0.67349,0.67349,0.6733,0.6733,69400001.0
2006-02-14 09:27:00,0.67318,0.67318,0.67275,0.67275,50299999.0
2006-02-14 09:28:00,0.67279,0.67335,0.67279,0.67313,100200000.0
2006-02-14 09:29:00,0.67306,0.67306,0.67289,0.67306,41800000.0
2006-02-14 09:30:00,0.67314,0.67327,0.67307,0.67327,43900000.0
2006-02-14 09:31:00,0.67339,0.67359,0.67339,0.67359,56300000.0
2006-02-14 09:32:00,0.67349,0.67349,0.67336,0.67336,52200000.0
2006-02-14 09:33:00,0.67343,0.67353,0.67335,0.67345,100100000.0
2006-02-14 09:34:00,0.67344,0.6735,0.6734,0.67347,103400000.0
2006-02-14 09:35:00,0.67345,0.6735,0.67335,0.67345,94500000.0
2006-02-14 09:36:00,0.67339,0.67367,0.67339,0.67351,76599999.0
2006-02-14 09:37:00,0.67358,0.67367,0.6735,0.6735,67599999.0
2006-02-14 09:38:00,0.67355,0.67372,0.67352,0.67353,87300001.0
2006-02-14 09:39:00,0.67367,0.67367,0.67345,0.67356,85200001.0
2006-02-14 09:40:00,0.67359,0.67368,0.67359,0.67368,47500000.0
2006-02-14 09:41:00,0.67365,0.6738,0.67362,0.67375,96799999.0
2006-02-14 09:42:00,0.67366,0.67373,0.67346,0.67346,82500001.0
2006-02-14 09:43:00,0.67336,0.67349,0.67336,0.67346,79599999.0
2006-02-14 09:44:00,0.67348,0.67353,0.67344,0.67348,72700001.0
2006-02-14 09:45:00,0.67352,0.67372,0.67339,0.67371,59800000.0
2006-02-14 09:46:00,0.67372,0.67387,0.67372,0.67387,35800001.0
2006-02-14 09:47:00,0.67386,0.67402,0.67386,0.67393,55299999.0
2006-02-14 09:48:00,0.67383,0.67383,0.67369,0.67373,66200001.0
2006-02-14 09:49:00,0.67371,0.67386,0.67358,0.67366,135600000.0
2006-02-14 09:50:00,0.6736,0.67362,0.67355,0.6736,78500001.0
2006-02-14 09:51:00,0.67358,0.67359,0.67351,0.67358,69299999.0
2006-02-14 09:52:00,0.67366,0.67385,0.67366,0.67379,65799999.0
2006-02-14 09:53:00,0.67369,0.6738,0.67362,0.6738,47100000.0
2006-02-14 09:54:00,0.67376,0.67379,0.67364,0.67379,90100001.0
2006-02-14 09:55:00,0.67376,0.67396,0.67376,0.67381,67799999.0
2006-02-14 09:56:00,0.67384,0.67392,0.67379,0.67383,55000000.0
2006-02-14 09:57:00,0.67378,0.67389,0.67378,0.67387,85600000.0
2006-02-14 09:58:00,0.67382,0.67382,0.67378,0.67378,47099999.0
2006-02-14 09:59:00,0.67387,0.67392,0.67382,0.67392,41700000.0
2006-02-14 10:00:00,0.6739,0.67393,0.6738,0.67393,49400000.0
2006-02-14 10:01:00,0.67386,0.67386,0.67368,0.67368,78500000.0
2006-02-14 10:02:00,0.67366,0.67382,0.67366,0.67375,116999997.0
2006-02-14 10:03:00,0.67369,0.67369,0.67344,0.67344,74200000.0
2006-02-14 10:04:00,0.67348,0.67359,0.67348,0.67353,47199999.0
2006-02-14 10:05:00,0.67351,0.67358,0.67324,0.67324,91600000.0
2006-02-14 10:06:00,0.67354,0.67361,0.67344,0.67361,122399998.0
2006-02-14 10:07:00,0.67359,0.6736,0.67354,0.67355,77000001.0
2006-02-14 10:08:00,0.67349,0.67363,0.67349,0.67363,62800000.0
2006-02-14 10:09:00,0.67342,0.6737,0.67342,0.6737,83600001.0
2006-02-14 10:10:00,0.67375,0.67375,0.67357,0.67371,60500000.0
2006-02-14 10:11:00,0.67373,0.6738,0.67372,0.67372,80799999.0
2006-02-14 10:12:00,0.67365,0.67375,0.67365,0.67375,38300001.0
2006-02-14 10:13:00,0.67372,0.67385,0.67372,0.67376,90999998.0
2006-02-14 10:14:00,0.67383,0.67383,0.67377,0.67378,100499999.0
2006-02-14 10:15:00,0.67375,0.67375,0.67368,0.67368,36700000.0
2006-02-14 10:16:00,0.67381,0.67392,0.67376,0.6738,121800000.0
2006-02-14 10:17:00,0.67382,0.67382,0.67371,0.67371,81900002.0
2006-02-14 10:18:00,0.67377,0.67392,0.67377,0.6738,136399998.0
2006-02-14 10:19:00,0.67375,0.67385,0.67375,0.67382,46700001.0
2006-02-14 10:20:00,0.67385,0.67385,0.6738,0.6738,44599999.0
2006-02-14 10:21:00,0.67385,0.67385,0.6738,0.6738,68700000.0
2006-02-14 10:22:00,0.6738,0.67385,0.67373,0.67373,63999999.0
2006-02-14 10:23:00,0.67383,0.67385,0.67375,0.67375,132900002.0
2006-02-14 10:24:00,0.67383,0.67391,0.67381,0.67391,70800001.0
2006-02-14 10:25:00,0.6739,0.67395,0.6739,0.67393,51800000.0
2006-02-14 10:26:00,0.67381,0.67387,0.67378,0.67381,139600001.0
2006-02-14 10:27:00,0.67385,0.67385,0.67375,0.67385,85399998.0
2006-02-14 10:28:00,0.6739,0.67397,0.67386,0.67386,58100000.0
2006-02-14 10:29:00,0.67398,0.67402,0.67395,0.67395,49300001.0
2006-02-14 10:30:00,0.67402,0.67416,0.67401,0.67416,110000000.0
2006-02-14 10:31:00,0.67406,0.67412,0.674,0.67412,139300000.0
2006-02-14 10:32:00,0.67405,0.67405,0.67391,0.67391,56000000.0
2006-02-14 10:33:00,0.6741,0.6741,0.67383,0.67383,58600000.0
2006-02-14 10:34:00,0.674,0.67412,0.674,0.67412,74299999.0
2006-02-14 10:35:00,0.67411,0.67411,0.67401,0.67401,31899999.0
2006-02-14 10:36:00,0.67395,0.674,0.67395,0.674,41400000.0
2006-02-14 10:37:00,0.67395,0.67406,0.67395,0.67404,128399997.0
2006-02-14 10:38:00,0.67385,0.67395,0.67374,0.67377,101200000.0
2006-02-14 10:39:00,0.67375,0.67397,0.67375,0.6738,81999999.0
2006-02-14 10:40:00,0.67387,0.67387,0.67369,0.67375,60400000.0
2006-02-14 10:41:00,0.67363,0.6738,0.67363,0.67367,90199999.0
2006-02-14 10:42:00,0.67383,0.67383,0.67376,0.67383,78799997.0
2006-02-14 10:43:00,0.67371,0.67395,0.67371,0.67395,68900000.0
2006-02-14 10:44:00,0.67403,0.67403,0.67392,0.674,79600001.0
2006-02-14 10:45:00,0.67405,0.67405,0.67393,0.67403,71600000.0
2006-02-14 10:46:00,0.67399,0.67413,0.67399,0.67413,78199999.0
2006-02-14 10:47:00,0.674,0.67418,0.674,0.67418,100300000.0
2006-02-14 10:48:00,0.67415,0.67415,0.6741,0.67415,30100000.0
2006-02-14 10:49:00,0.67412,0.67412,0.67404,0.67407,53900001.0
2006-02-14 10:50:00,0.6741,0.6741,0.67388,0.67405,80500000.0
2006-02-14 10:51:00,0.67385,0.6742,0.67385,0.6742,16700000.0
2006-02-14 10:52:00,0.67413,0.67416,0.67404,0.67416,91600000.0
2006-02-14 10:53:00,0.67417,0.67423,0.67412,0.67423,54300000.0
2006-02-14 10:54:00,0.67414,0.67431,0.67414,0.67431,52900000.0
2006-02-14 10:55:00,0.67436,0.67443,0.67436,0.67443,67600000.0
2006-02-14 10:56:00,0.67442,0.67445,0.6744,0.6744,35000000.0
2006-02-14 10:57:00,0.67441,0.67448,0.67427,0.67427,46399999.0
2006-02-14 10:58:00,0.67425,0.67437,0.67424,0.67433,127099997.0
2006-02-14 10:59:00,0.67432,0.67441,0.67424,0.67441,58500000.0
2006-02-14 11:00:00,0.67444,0.67455,0.67423,0.67453,147799998.0
2006-02-14 11:01:00,0.67456,0.67464,0.67411,0.67433,132100001.0
2006-02-14 11:02:00,0.67432,0.67442,0.67405,0.67426,85000001.0
2006-02-14 11:03:00,0.6743,0.67453,0.67429,0.67441,110599999.0
2006-02-14 11:04:00,0.67439,0.67445,0.67425,0.67425,57500000.0
2006-02-14 11:05:00,0.67439,0.67445,0.67432,0.67432,45400000.0
2006-02-14 11:06:00,0.67418,0.67425,0.67415,0.67415,52600000.0
2006-02-14 11:07:00,0.67418,0.67432,0.67416,0.67432,101400000.0
2006-02-14 11:08:00,0.67427,0.67431,0.67425,0.67431,37400000.0
2006-02-14 11:09:00,0.67429,0.67429,0.67424,0.67424,86700000.0
2006-02-14 11:10:00,0.67407,0.67407,0.67378,0.67395,97099998.0
2006-02-14 11:11:00,0.67396,0.67397,0.67355,0.67362,84200000.0
2006-02-14 11:12:00,0.6737,0.67389,0.67368,0.67389,112100002.0
2006-02-14 11:13:00,0.67391,0.67402,0.67382,0.67386,155600000.0
2006-02-14 11:14:00,0.6738,0.67387,0.67363,0.67363,148999999.0
2006-02-14 11:15:00,0.67369,0.67379,0.67369,0.67378,82100000.0
2006-02-14 11:16:00,0.67376,0.67376,0.67344,0.67368,64300000.0
2006-02-14 11:17:00,0.6737,0.67373,0.67366,0.67367,85600000.0
2006-02-14 11:18:00,0.67361,0.6737,0.67353,0.6737,125600000.0
2006-02-14 11:19:00,0.6736,0.67381,0.6736,0.67375,90700000.0
2006-02-14 11:20:00,0.6737,0.67375,0.6737,0.67375,81500001.0
2006-02-14 11:21:00,0.6737,0.67375,0.67365,0.67365,57200000.0
2006-02-14 11:22:00,0.67364,0.67376,0.67357,0.6736,82800001.0
2006-02-14 11:23:00,0.67369,0.67369,0.67355,0.67355,88200000.0
2006-02-14 11:24:00,0.6735,0.6736,0.67345,0.67353,110900001.0
2006-02-14 11:25:00,0.6735,0.67355,0.67345,0.67345,117199999.0
2006-02-14 11:26:00,0.67346,0.67357,0.67342,0.67347,76500000.0
2006-02-14 11:27:00,0.67343,0.67348,0.67343,0.67348,48500001.0
2006-02-14 11:28:00,0.67355,0.67355,0.67345,0.6735,53799998.0
2006-02-14 11:29:00,0.67362,0.67383,0.67362,0.67372,77200000.0
2006-02-14 11:30:00,0.67377,0.6738,0.67372,0.67372,53300000.0
2006-02-14 11:31:00,0.6737,0.67377,0.67348,0.67348,121500000.0
2006-02-14 11:32:00,0.67355,0.67368,0.67355,0.67358,38800000.0
2006-02-14 11:33:00,0.67357,0.67357,0.67348,0.67348,51800001.0
2006-02-14 11:34:00,0.67349,0.67357,0.67347,0.67357,120799998.0
2006-02-14 11:35:00,0.67363,0.67363,0.67343,0.67357,85799998.0
2006-02-14 11:36:00,0.67352,0.6736,0.67348,0.67356,60100000.0
2006-02-14 11:37:00,0.67356,0.67363,0.67346,0.67355,113899999.0
2006-02-14 11:38:00,0.6736,0.67361,0.67347,0.67358,152999998.0
2006-02-14 11:39:00,0.6735,0.67355,0.67347,0.6735,130100000.0
2006-02-14 11:40:00,0.67345,0.6736,0.67345,0.67355,112499999.0
2006-02-14 11:41:00,0.67347,0.6736,0.67347,0.67355,31600000.0
2006-02-14 11:42:00,0.67348,0.67353,0.67347,0.67348,83700002.0
2006-02-14 11:43:00,0.67348,0.67355,0.67344,0.67347,85700000.0
2006-02-14 11:44:00,0.67355,0.67355,0.67343,0.67343,30299999.0
2006-02-14 11:45:00,0.67353,0.67371,0.67353,0.6736,125400000.0
2006-02-14 11:46:00,0.67369,0.67376,0.67367,0.67373,70700000.0
2006-02-14 11:47:00,0.6738,0.6738,0.67365,0.67365,131499999.0
2006-02-14 11:48:00,0.67368,0.67381,0.67368,0.67374,85200000.0
2006-02-14 11:49:00,0.67379,0.67379,0.67353,0.67373,181700001.0
2006-02-14 11:50:00,0.67372,0.67372,0.67361,0.67365,82800000.0
2006-02-14 11:51:00,0.6737,0.6737,0.67363,0.67367,56300000.0
2006-02-14 11:52:00,0.67372,0.67372,0.6736,0.67366,78900000.0
2006-02-14 11:53:00,0.67367,0.67371,0.67364,0.6737,87799999.0
2006-02-14 11:54:00,0.6737,0.6737,0.67357,0.67364,87000001.0
2006-02-14 11:55:00,0.6736,0.67368,0.6736,0.6736,92400001.0
2006-02-14 11:56:00,0.67361,0.67367,0.6735,0.67364,191600001.0
2006-02-14 11:57:00,0.67359,0.6736,0.6735,0.6735,85299999.0
2006-02-14 11:58:00,0.67355,0.67355,0.67348,0.6735,61100000.0
2006-02-14 11:59:00,0.67355,0.67358,0.67354,0.67357,73400001.0
2006-02-14 12:00:00,0.67355,0.67355,0.67345,0.67355,36300000.0
2006-02-14 12:01:00,0.6735,0.67355,0.6734,0.6735,201300000.0
2006-02-14 12:02:00,0.6735,0.6736,0.67342,0.67352,118099999.0
2006-02-14 12:03:00,0.67347,0.67347,0.67334,0.67334,49099999.0
2006-02-14 12:04:00,0.67326,0.6733,0.67306,0.6733,57299999.0
2006-02-14 12:05:00,0.6734,0.67342,0.6734,0.67342,83700000.0
2006-02-14 12:06:00,0.6734,0.6735,0.6734,0.67345,67300000.0
2006-02-14 12:07:00,0.6734,0.67342,0.67332,0.67332,119999999.0
2006-02-14 12:08:00,0.67325,0.67335,0.67325,0.6733,87200000.0
2006-02-14 12:09:00,0.67339,0.67348,0.67337,0.67338,112199998.0
2006-02-14 12:10:00,0.67332,0.67342,0.67323,0.67342,98699998.0
2006-02-14 12:11:00,0.67345,0.6735,0.6734,0.6734,89899998.0
2006-02-14 12:12:00,0.6733,0.6734,0.6733,0.6734,68199999.0
2006-02-14 12:13:00,0.6734,0.67345,0.67338,0.67342,82200001.0
2006-02-14 12:14:00,0.67347,0.67352,0.67342,0.67342,94500000.0
2006-02-14 12:15:00,0.6734,0.6735,0.6734,0.67345,88399999.0
2006-02-14 12:16:00,0.6734,0.67345,0.6734,0.67345,46300000.0
2006-02-14 12:17:00,0.67341,0.67349,0.67336,0.67347,109099998.0
2006-02-14 12:18:00,0.67356,0.67356,0.67345,0.67347,79700000.0
2006-02-14 12:19:00,0.67345,0.67345,0.6734,0.6734,103599998.0
2006-02-14 12:20:00,0.67347,0.6735,0.67335,0.67335,148400000.0
2006-02-14 12:21:00,0.67324,0.67345,0.67322,0.67345,142200001.0
2006-02-14 12:22:00,0.67352,0.67352,0.67338,0.67338,55400000.0
2006-02-14 12:23:00,0.67316,0.67333,0.67314,0.67326,105299998.0
2006-02-14 12:24:00,0.67325,0.67325,0.67318,0.67318,26200000.0
2006-02-14 12:25:00,0.67318,0.67318,0.67314,0.67318,76499998.0
2006-02-14 12:26:00,0.67307,0.67307,0.67286,0.67299,66100000.0
2006-02-14 12:27:00,0.67305,0.67314,0.67293,0.67309,92600000.0
2006-02-14 12:28:00,0.67308,0.67308,0.67301,0.67301,47100000.0
2006-02-14 12:29:00,0.6729,0.6729,0.67272,0.6729,96899999.0
2006-02-14 12:30:00,0.67283,0.67288,0.6728,0.67287,35900000.0
2006-02-14 12:31:00,0.67295,0.67297,0.67275,0.6729,68500000.0
2006-02-14 12:32:00,0.67295,0.67295,0.67271,0.6728,85499999.0
2006-02-14 12:33:00,0.67285,0.67285,0.67266,0.67266,88299999.0
2006-02-14 12:34:00,0.67267,0.67268,0.67243,0.67249,152799997.0
2006-02-14 12:35:00,0.67245,0.67245,0.67235,0.67245,114099999.0
2006-02-14 12:36:00,0.67238,0.67243,0.67217,0.67236,112500001.0
2006-02-14 12:37:00,0.67232,0.67247,0.67232,0.67237,85799999.0
2006-02-14 12:38:00,0.67245,0.67247,0.6722,0.67245,62400001.0
2006-02-14 12:39:00,0.67249,0.67253,0.67243,0.67248,98000000.0
2006-02-14 12:40:00,0.67249,0.6728,0.67248,0.67276,88499999.0
2006-02-14 12:41:00,0.67271,0.67286,0.67262,0.67286,100199998.0
2006-02-14 12:42:00,0.67287,0.673,0.67287,0.67292,48600000.0
2006-02-14 12:43:00,0.67294,0.67294,0.67274,0.67283,102799998.0
2006-02-14 12:44:00,0.67285,0.67295,0.67285,0.6729,26400000.0
2006-02-14 12:45:00,0.67299,0.67301,0.67299,0.67301,35100000.0
2006-02-14 12:46:00,0.673,0.673,0.67285,0.67295,137699999.0
2006-02-14 12:47:00,0.67301,0.67301,0.67299,0.67299,51900002.0
2006-02-14 12:48:00,0.67295,0.67295,0.67287,0.6729,68400000.0
2006-02-14 12:49:00,0.67295,0.67301,0.67295,0.67298,15300000.0
2006-02-14 12:50:00,0.67297,0.67308,0.67292,0.67293,111199997.0
2006-02-14 12:51:00,0.67306,0.67306,0.67288,0.6729,54200000.0
2006-02-14 12:52:00,0.67289,0.67309,0.67285,0.67294,79700000.0
2006-02-14 12:53:00,0.67285,0.67295,0.67285,0.6729,103800000.0
2006-02-14 12:54:00,0.67294,0.67303,0.67294,0.67303,33600000.0
2006-02-14 12:55:00,0.67297,0.67315,0.6729,0.67305,97100000.0
2006-02-14 12:56:00,0.6731,0.6731,0.673,0.673,66900000.0
2006-02-14 12:57:00,0.673,0.673,0.673,0.673,16700000.0
2006-02-14 12:58:00,0.67305,0.67305,0.67295,0.673,101299999.0
2006-02-14 12:59:00,0.67299,0.67299,0.67291,0.67291,22200000.0
2006-02-14 13:00:00,0.67285,0.6729,0.67281,0.67281,33500000.0
2006-02-14 13:01:00,0.67282,0.67282,0.67276,0.67278,70100000.0
2006-02-14 13:02:00,0.67269,0.67274,0.67265,0.67274,132199998.0
2006-02-14 13:03:00,0.67273,0.6729,0.67261,0.6729,44500000.0
2006-02-14 13:04:00,0.6729,0.67295,0.67285,0.6729,105700001.0
2006-02-14 13:05:00,0.67295,0.673,0.67287,0.67287,73500000.0
2006-02-14 13:06:00,0.6729,0.67295,0.67285,0.67287,117299999.0
2006-02-14 13:07:00,0.6727,0.67295,0.6727,0.67295,102600000.0
2006-02-14 13:08:00,0.67275,0.67295,0.6727,0.6727,86099999.0
2006-02-14 13:09:00,0.67287,0.67287,0.67263,0.67263,139900000.0
2006-02-14 13:10:00,0.67269,0.67271,0.67254,0.67254,58999999.0
2006-02-14 13:11:00,0.67256,0.67274,0.67256,0.67261,122200000.0
2006-02-14 13:12:00,0.67267,0.67273,0.67259,0.67273,78699999.0
2006-02-14 13:13:00,0.6727,0.67275,0.6727,0.67275,71099999.0
2006-02-14 13:14:00,0.67273,0.67276,0.67263,0.6727,142799999.0
2006-02-14 13:15:00,0.67277,0.67279,0.67266,0.67269,83600000.0
2006-02-14 13:16:00,0.67267,0.67276,0.67257,0.67257,102800000.0
2006-02-14 13:17:00,0.67255,0.67263,0.67255,0.67258,71200000.0
2006-02-14 13:18:00,0.67259,0.67286,0.67259,0.67262,76999999.0
2006-02-14 13:19:00,0.67256,0.67256,0.67246,0.67246,11300000.0
2006-02-14 13:20:00,0.67238,0.67254,0.67238,0.67252,46899999.0
2006-02-14 13:21:00,0.67253,0.67255,0.67245,0.67245,37400000.0
2006-02-14 13:22:00,0.6725,0.67267,0.6725,0.67262,37400000.0
2006-02-14 13:23:00,0.67263,0.67263,0.67253,0.67256,90900000.0
2006-02-14 13:24:00,0.67244,0.67247,0.67223,0.67223,117800000.0
2006-02-14 13:25:00,0.67231,0.67231,0.6722,0.67226,59600000.0
2006-02-14 13:26:00,0.6723,0.67235,0.6721,0.67235,82799998.0
2006-02-14 13:27:00,0.67238,0.67238,0.67222,0.67222,71900000.0
2006-02-14 13:28:00,0.6723,0.67235,0.67225,0.6723,92800000.0
2006-02-14 13:29:00,0.67224,0.67226,0.67215,0.67215,149599999.0
2006-02-14 13:30:00,0.67206,0.6723,0.67206,0.6723,72300000.0
2006-02-14 13:31:00,0.67232,0.67239,0.67229,0.67235,59700000.0
2006-02-14 13:32:00,0.67232,0.67245,0.67223,0.67223,91500000.0
2006-02-14 13:33:00,0.67222,0.67222,0.67215,0.67218,95699999.0
2006-02-14 13:34:00,0.67215,0.67225,0.67215,0.6722,77699999.0
2006-02-14 13:35:00,0.6722,0.6722,0.67198,0.67212,116799999.0
2006-02-14 13:36:00,0.6722,0.67225,0.67215,0.6722,69699999.0
2006-02-14 13:37:00,0.67221,0.67221,0.6719,0.67199,85300001.0
2006-02-14 13:38:00,0.67196,0.67196,0.67189,0.67194,73100000.0
2006-02-14 13:39:00,0.67202,0.67216,0.67195,0.67195,52500000.0
2006-02-14 13:40:00,0.67189,0.67189,0.67179,0.67188,69399999.0
2006-02-14 13:41:00,0.67175,0.67188,0.67165,0.67188,101400000.0
2006-02-14 13:42:00,0.67189,0.67211,0.67189,0.6719,85699999.0
2006-02-14 13:43:00,0.67192,0.67195,0.6719,0.67195,94800001.0
2006-02-14 13:44:00,0.67192,0.67192,0.67169,0.67182,114900000.0
2006-02-14 13:45:00,0.67181,0.6719,0.67174,0.6719,95800000.0
2006-02-14 13:46:00,0.67188,0.67191,0.67181,0.67188,60700000.0
2006-02-14 13:47:00,0.67188,0.67195,0.67187,0.67195,62800000.0
2006-02-14 13:48:00,0.67192,0.67209,0.67192,0.67194,44599999.0
2006-02-14 13:49:00,0.67205,0.67205,0.67202,0.67203,72900002.0
2006-02-14 13:50:00,0.6721,0.67214,0.67208,0.6721,112700000.0
2006-02-14 13:51:00,0.67195,0.67205,0.67195,0.67205,123799999.0
2006-02-14 13:52:00,0.67203,0.67203,0.67185,0.6719,73200000.0
2006-02-14 13:53:00,0.67193,0.67193,0.67176,0.67188,80200000.0
2006-02-14 13:54:00,0.67187,0.67193,0.67178,0.67193,53700000.0
2006-02-14 13:55:00,0.67194,0.67195,0.67177,0.67187,93900000.0
2006-02-14 13:56:00,0.67189,0.67191,0.67179,0.67179,26200000.0
2006-02-14 13:57:00,0.67193,0.67193,0.67188,0.67188,75399999.0
2006-02-14 13:58:00,0.67193,0.67203,0.67192,0.67202,100999999.0
2006-02-14 13:59:00,0.67213,0.67221,0.67213,0.67214,101899999.0
2006-02-14 14:00:00,0.67217,0.67225,0.67195,0.67215,63400000.0
2006-02-14 14:01:00,0.67211,0.67221,0.67209,0.6722,59700000.0
2006-02-14 14:02:00,0.67222,0.67222,0.67209,0.67213,27400000.0
2006-02-14 14:03:00,0.67215,0.6722,0.67207,0.6721,154499999.0
2006-02-14 14:04:00,0.67201,0.67201,0.67164,0.67186,68500000.0
2006-02-14 14:05:00,0.67181,0.67181,0.67165,0.67166,78700000.0
2006-02-14 14:06:00,0.67172,0.67172,0.67159,0.67159,52400000.0
2006-02-14 14:07:00,0.67159,0.67172,0.67159,0.6717,39800000.0
2006-02-14 14:08:00,0.67159,0.6718,0.67159,0.6718,80999999.0
2006-02-14 14:09:00,0.67171,0.67171,0.67154,0.67154,90800000.0
2006-02-14 14:10:00,0.67162,0.67162,0.67156,0.67158,46800000.0
2006-02-14 14:11:00,0.6716,0.67163,0.67151,0.67153,58300000.0
2006-02-14 14:12:00,0.67148,0.67155,0.67147,0.67155,69300000.0
2006-02-14 14:13:00,0.67157,0.67165,0.67152,0.67165,56200000.0
2006-02-14 14:14:00,0.67173,0.67185,0.67171,0.67177,135699997.0
2006-02-14 14:15:00,0.67188,0.67207,0.67188,0.672,105400002.0
2006-02-14 14:16:00,0.67178,0.67191,0.67178,0.67182,26700000.0
2006-02-14 14:17:00,0.67189,0.67191,0.67189,0.67191,7600000.0
2006-02-14 14:18:00,0.6719,0.67195,0.67182,0.67188,120600000.0
2006-02-14 14:19:00,0.67182,0.67195,0.67181,0.67188,127599999.0
2006-02-14 14:20:00,0.67178,0.67181,0.67177,0.67177,47700000.0
2006-02-14 14:21:00,0.67176,0.67178,0.67173,0.67173,71700000.0
2006-02-14 14:22:00,0.67155,0.6717,0.67155,0.6716,63400000.0
2006-02-14 14:23:00,0.67159,0.67159,0.67138,0.67151,68200000.0
2006-02-14 14:24:00,0.67161,0.67161,0.67143,0.67143,112999998.0
2006-02-14 14:25:00,0.67164,0.67183,0.67164,0.6717,52600000.0
2006-02-14 14:26:00,0.67172,0.67188,0.6717,0.6718,54700000.0
2006-02-14 14:27:00,0.67185,0.67201,0.67185,0.67198,111599999.0
2006-02-14 14:28:00,0.67204,0.67206,0.67204,0.67206,19800000.0
2006-02-14 14:29:00,0.67214,0.67222,0.6721,0.67219,106899998.0
2006-02-14 14:30:00,0.67216,0.6724,0.67216,0.6724,116400001.0
2006-02-14 14:31:00,0.67252,0.67279,0.67252,0.6727,74199999.0
2006-02-14 14:32:00,0.67269,0.67273,0.67259,0.67269,84599999.0
2006-02-14 14:33:00,0.67272,0.67283,0.67265,0.67268,152100000.0
2006-02-14 14:34:00,0.67275,0.67275,0.67255,0.67275,65000000.0
2006-02-14 14:35:00,0.67267,0.67267,0.6726,0.6726,44700000.0
2006-02-14 14:36:00,0.67265,0.67265,0.6726,0.6726,63400001.0
2006-02-14 14:37:00,0.67265,0.67265,0.67257,0.6726,39900000.0
2006-02-14 14:38:00,0.67264,0.67271,0.67264,0.67271,37400000.0
2006-02-14 14:39:00,0.67262,0.6727,0.67258,0.6726,151300000.0
2006-02-14 14:40:00,0.67257,0.67259,0.6725,0.67255,65300001.0
2006-02-14 14:41:00,0.67254,0.67269,0.67253,0.6726,121600000.0
2006-02-14 14:42:00,0.67258,0.67268,0.67256,0.67268,104000000.0
2006-02-14 14:43:00,0.67258,0.67262,0.67246,0.67258,62400000.0
2006-02-14 14:44:00,0.67245,0.6726,0.67245,0.6726,69800000.0
2006-02-14 14:45:00,0.6725,0.67255,0.6725,0.67255,39800001.0
2006-02-14 14:46:00,0.67258,0.67264,0.67258,0.67259,63500000.0
2006-02-14 14:47:00,0.67248,0.6726,0.67245,0.6725,160100001.0
2006-02-14 14:48:00,0.67258,0.67262,0.67257,0.67257,81500001.0
2006-02-14 14:49:00,0.67257,0.67265,0.67254,0.6726,44300000.0
2006-02-14 14:50:00,0.67262,0.67262,0.6725,0.67262,99600000.0
2006-02-14 14:51:00,0.67255,0.67262,0.67246,0.67258,65200000.0
2006-02-14 14:52:00,0.67261,0.67269,0.67249,0.67249,94800001.0
2006-02-14 14:53:00,0.67258,0.67263,0.67241,0.67248,37600000.0
2006-02-14 14:54:00,0.67246,0.67253,0.67237,0.67252,57700000.0
2006-02-14 14:55:00,0.67251,0.67265,0.67251,0.67265,67000000.0
2006-02-14 14:56:00,0.67266,0.67274,0.67266,0.67274,24700000.0
2006-02-14 14:57:00,0.67263,0.67263,0.67254,0.67255,34100000.0
2006-02-14 14:58:00,0.67245,0.67255,0.67245,0.67245,82800000.0
2006-02-14 14:59:00,0.67255,0.67255,0.6725,0.6725,59800000.0
2006-02-14 15:00:00,0.67252,0.67253,0.67222,0.67228,86199999.0
2006-02-14 15:01:00,0.67233,0.67252,0.67233,0.67251,79000000.0
2006-02-14 15:02:00,0.67258,0.67258,0.67245,0.67245,79300000.0
2006-02-14 15:03:00,0.6725,0.67255,0.67245,0.67253,135699999.0
2006-02-14 15:04:00,0.67249,0.67251,0.67243,0.67248,50999999.0
2006-02-14 15:05:00,0.67238,0.67241,0.67231,0.67232,59700000.0
2006-02-14 15:06:00,0.67235,0.6724,0.67225,0.67233,103200000.0
2006-02-14 15:07:00,0.67224,0.67241,0.67219,0.67241,95799999.0
2006-02-14 15:08:00,0.67245,0.67264,0.67234,0.67234,130600002.0
2006-02-14 15:09:00,0.67252,0.67252,0.67241,0.67241,41400000.0
2006-02-14 15:10:00,0.67245,0.6725,0.6724,0.6724,90800002.0
2006-02-14 15:11:00,0.67232,0.6724,0.67226,0.67226,41500000.0
2006-02-14 15:12:00,0.67223,0.67223,0.67211,0.67218,102800001.0
2006-02-14 15:13:00,0.67215,0.67215,0.67202,0.67211,60900000.0
2006-02-14 15:14:00,0.67225,0.67225,0.67219,0.67225,74200000.0
2006-02-14 15:15:00,0.67227,0.67235,0.67225,0.67235,90400000.0
2006-02-14 15:16:00,0.67231,0.67242,0.67227,0.67242,116600001.0
2006-02-14 15:17:00,0.67243,0.67251,0.67231,0.67233,128200001.0
2006-02-14 15:18:00,0.67249,0.67255,0.67245,0.67245,86800000.0
2006-02-14 15:19:00,0.67255,0.67255,0.6725,0.67255,121199998.0
2006-02-14 15:20:00,0.67255,0.67255,0.67247,0.67255,127999999.0
2006-02-14 15:21:00,0.67265,0.67284,0.67265,0.67275,49200000.0
2006-02-14 15:22:00,0.67279,0.67289,0.67277,0.67285,83900001.0
2006-02-14 15:23:00,0.67282,0.67283,0.67278,0.67282,80400002.0
2006-02-14 15:24:00,0.67295,0.67295,0.67275,0.67294,101900000.0
2006-02-14 15:25:00,0.67301,0.67303,0.67286,0.67295,158200002.0
2006-02-14 15:26:00,0.67297,0.67311,0.67297,0.67305,58100000.0
2006-02-14 15:27:00,0.67294,0.67297,0.67284,0.67293,101400001.0
2006-02-14 15:28:00,0.6729,0.67305,0.67287,0.6729,74699999.0
2006-02-14 15:29:00,0.67286,0.67296,0.67279,0.67282,155799999.0
2006-02-14 15:30:00,0.67253,0.67253,0.6717,0.67182,101700001.0
2006-02-14 15:31:00,0.67177,0.67177,0.67131,0.67142,42200000.0
2006-02-14 15:32:00,0.67158,0.67183,0.67158,0.67176,93399999.0
2006-02-14 15:33:00,0.67168,0.67197,0.67157,0.67191,110399999.0
2006-02-14 15:34:00,0.67195,0.67199,0.6717,0.6717,102199999.0
2006-02-14 15:35:00,0.67164,0.67176,0.67164,0.67165,74299999.0
2006-02-14 15:36:00,0.67142,0.67142,0.6713,0.67135,53799999.0
2006-02-14 15:37:00,0.67147,0.67163,0.67147,0.67152,82000001.0
2006-02-14 15:38:00,0.67149,0.67149,0.67125,0.67135,104800000.0
2006-02-14 15:39:00,0.6712,0.67125,0.67103,0.6711,106499998.0
2006-02-14 15:40:00,0.67122,0.67161,0.67122,0.67142,58000000.0
2006-02-14 15:41:00,0.67158,0.67158,0.67129,0.67137,42700000.0
2006-02-14 15:42:00,0.6714,0.6715,0.67135,0.6714,75800000.0
2006-02-14 15:43:00,0.67146,0.67146,0.67134,0.67134,58099998.0
2006-02-14 15:44:00,0.67132,0.67132,0.67125,0.67125,60600000.0
2006-02-14 15:45:00,0.67113,0.67113,0.67107,0.67107,53799999.0
2006-02-14 15:46:00,0.67111,0.67111,0.6709,0.67092,121300001.0
2006-02-14 15:47:00,0.67106,0.67106,0.67083,0.67092,110299999.0
2006-02-14 15:48:00,0.67102,0.67135,0.67102,0.67132,44200000.0
2006-02-14 15:49:00,0.67124,0.67157,0.67124,0.67139,63300001.0
2006-02-14 15:50:00,0.67152,0.67177,0.67152,0.67177,22000000.0
2006-02-14 15:51:00,0.67189,0.67203,0.67181,0.67194,216700001.0
2006-02-14 15:52:00,0.67182,0.67194,0.67182,0.67183,121100004.0
2006-02-14 15:53:00,0.67175,0.67206,0.67174,0.67205,110399999.0
2006-02-14 15:54:00,0.67202,0.67202,0.67188,0.67188,46999998.0
2006-02-14 15:55:00,0.67186,0.67211,0.67186,0.67207,69499999.0
2006-02-14 15:56:00,0.67213,0.67213,0.67191,0.67202,42100000.0
2006-02-14 15:57:00,0.67205,0.67216,0.672,0.67201,111900000.0
2006-02-14 15:58:00,0.67222,0.67228,0.67222,0.67228,42600000.0
2006-02-14 15:59:00,0.67229,0.67249,0.67225,0.67249,42900000.0
2006-02-14 16:00:00,0.67242,0.67251,0.67242,0.67249,72199998.0
2006-02-14 16:01:00,0.67254,0.67261,0.6725,0.67252,32800000.0
2006-02-14 16:02:00,0.67254,0.67261,0.67249,0.67249,90499998.0
2006-02-14 16:03:00,0.67238,0.67238,0.67191,0.67204,84399999.0
2006-02-14 16:04:00,0.67207,0.67219,0.672,0.67219,91700003.0
2006-02-14 16:05:00,0.67209,0.67209,0.67198,0.67198,64400001.0
2006-02-14 16:06:00,0.67204,0.67218,0.67189,0.67218,97800000.0
2006-02-14 16:07:00,0.67226,0.67232,0.67215,0.67215,79000000.0
2006-02-14 16:08:00,0.67215,0.67224,0.67215,0.67219,96800001.0
2006-02-14 16:09:00,0.67218,0.67238,0.67218,0.67221,102000001.0
2006-02-14 16:10:00,0.67195,0.67212,0.67195,0.67212,45500000.0
2006-02-14 16:11:00,0.67221,0.67229,0.67213,0.67218,129000000.0
2006-02-14 16:12:00,0.67215,0.67219,0.67212,0.67217,31200000.0
2006-02-14 16:13:00,0.67213,0.67228,0.67213,0.67219,59900000.0
2006-02-14 16:14:00,0.67229,0.67269,0.67229,0.67258,85800000.0
2006-02-14 16:15:00,0.67255,0.67283,0.67249,0.67249,154400002.0
2006-02-14 16:16:00,0.67245,0.67245,0.67205,0.67212,42900000.0
2006-02-14 16:17:00,0.67222,0.67242,0.67222,0.67242,113699999.0
2006-02-14 16:18:00,0.67247,0.67247,0.6717,0.6719,137899998.0
2006-02-14 16:19:00,0.67199,0.67221,0.67194,0.67208,118199999.0
2006-02-14 16:20:00,0.6721,0.67234,0.67199,0.67232,99000000.0
2006-02-14 16:21:00,0.67231,0.67262,0.67222,0.6725,87900001.0
2006-02-14 16:22:00,0.67246,0.67246,0.67218,0.67228,98600000.0
2006-02-14 16:23:00,0.67221,0.67236,0.67216,0.67236,89300001.0
2006-02-14 16:24:00,0.67237,0.67237,0.67215,0.67215,74799998.0
2006-02-14 16:25:00,0.67212,0.67233,0.67212,0.67225,116600000.0
2006-02-14 16:26:00,0.67214,0.67228,0.67214,0.67227,100599999.0
2006-02-14 16:27:00,0.67221,0.67232,0.67221,0.67231,85800001.0
2006-02-14 16:28:00,0.67205,0.67236,0.67205,0.67231,105299999.0
2006-02-14 16:29:00,0.6724,0.67266,0.67238,0.67266,98599999.0
2006-02-14 16:30:00,0.6726,0.6726,0.67234,0.67234,119900000.0
2006-02-14 16:31:00,0.6724,0.67245,0.6724,0.67245,48599999.0
2006-02-14 16:32:00,0.67243,0.67243,0.67228,0.67228,129799999.0
2006-02-14 16:33:00,0.67231,0.67241,0.67221,0.67235,160000001.0
2006-02-14 16:34:00,0.67233,0.67244,0.67233,0.67236,164000001.0
2006-02-14 16:35:00,0.67242,0.67257,0.6724,0.67257,92100000.0
2006-02-14 16:36:00,0.67264,0.67291,0.67264,0.67287,105400001.0
2006-02-14 16:37:00,0.67264,0.67264,0.67244,0.67244,36200000.0
2006-02-14 16:38:00,0.67249,0.67249,0.67233,0.67233,98900000.0
2006-02-14 16:39:00,0.67228,0.6726,0.67226,0.6726,86599999.0
2006-02-14 16:40:00,0.67271,0.6728,0.67271,0.67277,81300001.0
2006-02-14 16:41:00,0.67286,0.67295,0.67285,0.67295,64200000.0
2006-02-14 16:42:00,0.67302,0.67303,0.67302,0.67303,27199999.0
2006-02-14 16:43:00,0.67298,0.67299,0.67295,0.67298,111599997.0
2006-02-14 16:44:00,0.67315,0.67345,0.67315,0.67327,72200001.0
2006-02-14 16:45:00,0.6734,0.67351,0.67337,0.67337,103999998.0
2006-02-14 16:46:00,0.67348,0.67353,0.67337,0.67337,128600000.0
2006-02-14 16:47:00,0.67341,0.67384,0.67341,0.67384,125199998.0
2006-02-14 16:48:00,0.67395,0.67397,0.67372,0.67384,123800000.0
2006-02-14 16:49:00,0.67378,0.67388,0.67378,0.67378,116699998.0
2006-02-14 16:50:00,0.67366,0.67366,0.67344,0.67351,51500000.0
2006-02-14 16:51:00,0.67352,0.67352,0.67328,0.67328,82399999.0
2006-02-14 16:52:00,0.67346,0.6735,0.67341,0.67349,115100000.0
2006-02-14 16:53:00,0.67349,0.67349,0.67338,0.67338,84300001.0
2006-02-14 16:54:00,0.67318,0.67326,0.67303,0.67311,93500000.0
2006-02-14 16:55:00,0.67307,0.67312,0.67299,0.67303,121499999.0
2006-02-14 16:56:00,0.67305,0.6732,0.67305,0.67318,33999999.0
2006-02-14 16:57:00,0.67316,0.67316,0.67299,0.67313,74500000.0
2006-02-14 16:58:00,0.67316,0.6734,0.67316,0.67325,107600000.0
2006-02-14 16:59:00,0.67312,0.67316,0.67285,0.67285,92200000.0
2006-02-14 17:00:00,0.67276,0.67278,0.67262,0.67265,135700002.0
2006-02-14 17:01:00,0.67281,0.67283,0.67252,0.67252,128700000.0
2006-02-14 17:02:00,0.67252,0.67284,0.67251,0.67284,63300000.0
2006-02-14 17:03:00,0.6729,0.6729,0.67262,0.67288,33800000.0
2006-02-14 17:04:00,0.6728,0.67285,0.67278,0.67285,75700001.0
2006-02-14 17:05:00,0.67275,0.67275,0.67249,0.67255,117399999.0
2006-02-14 17:06:00,0.67258,0.6728,0.67257,0.67271,61400000.0
2006-02-14 17:07:00,0.6728,0.67288,0.67278,0.67282,70299999.0
2006-02-14 17:08:00,0.67285,0.6729,0.6727,0.6728,89699999.0
2006-02-14 17:09:00,0.67285,0.67285,0.67273,0.67283,52400000.0
2006-02-14 17:10:00,0.6728,0.67284,0.67277,0.67282,75800000.0
2006-02-14 17:11:00,0.6726,0.67285,0.6726,0.6728,64199999.0
2006-02-14 17:12:00,0.6728,0.67285,0.67275,0.67278,136100000.0
2006-02-14 17:13:00,0.6728,0.67285,0.67278,0.67278,74500000.0
2006-02-14 17:14:00,0.67273,0.673,0.67273,0.673,85499999.0
2006-02-14 17:15:00,0.67305,0.67305,0.67295,0.67295,83100000.0
2006-02-14 17:16:00,0.673,0.67315,0.673,0.67305,79900001.0
2006-02-14 17:17:00,0.67295,0.67305,0.67295,0.673,81200000.0
2006-02-14 17:18:00,0.67305,0.67305,0.673,0.67305,124200000.0
2006-02-14 17:19:00,0.67305,0.67305,0.6729,0.6729,59500001.0
2006-02-14 17:20:00,0.67303,0.67303,0.67287,0.6729,96800001.0
2006-02-14 17:21:00,0.67285,0.6729,0.67282,0.6729,30600000.0
2006-02-14 17:22:00,0.6728,0.6729,0.67275,0.6729,32000000.0
2006-02-14 17:23:00,0.67285,0.67285,0.67273,0.67285,54200000.0
2006-02-14 17:24:00,0.67283,0.67293,0.6728,0.67293,62900000.0
2006-02-14 17:25:00,0.67288,0.67296,0.67282,0.67296,62000001.0
2006-02-14 17:26:00,0.67298,0.67318,0.67297,0.67316,52600001.0
2006-02-14 17:27:00,0.67333,0.67346,0.67324,0.67345,146800000.0
2006-02-14 17:28:00,0.67336,0.67349,0.67336,0.67347,130800000.0
2006-02-14 17:29:00,0.6735,0.6735,0.67332,0.67343,89899999.0
2006-02-14 17:30:00,0.67344,0.67348,0.67334,0.67338,83900000.0
2006-02-14 17:31:00,0.67335,0.67355,0.67335,0.67341,96300000.0
2006-02-14 17:32:00,0.6734,0.67345,0.67335,0.67335,63700000.0
2006-02-14 17:33:00,0.67345,0.67362,0.67345,0.67362,51099999.0
2006-02-14 17:34:00,0.6738,0.67398,0.6738,0.67395,51100001.0
2006-02-14 17:35:00,0.67389,0.67393,0.67376,0.67393,95500001.0
2006-02-14 17:36:00,0.67397,0.67406,0.67394,0.67397,91200001.0
2006-02-14 17:37:00,0.67403,0.6741,0.67403,0.67407,69400000.0
2006-02-14 17:38:00,0.67397,0.67401,0.67394,0.67395,44200001.0
2006-02-14 17:39:00,0.67395,0.67405,0.67395,0.67405,67699999.0
2006-02-14 17:40:00,0.67389,0.67403,0.67388,0.67392,148100002.0
2006-02-14 17:41:00,0.67394,0.67394,0.67376,0.67378,35100000.0
2006-02-14 17:42:00,0.6738,0.67385,0.67375,0.6738,57300000.0
2006-02-14 17:43:00,0.67388,0.67394,0.67382,0.67384,72199999.0
2006-02-14 17:44:00,0.6739,0.67396,0.6739,0.67393,63800000.0
2006-02-14 17:45:00,0.67387,0.67392,0.67368,0.6739,138000001.0
2006-02-14 17:46:00,0.67391,0.67391,0.67389,0.67389,23200000.0
2006-02-14 17:47:00,0.67368,0.67399,0.67368,0.67375,83700000.0
2006-02-14 17:48:00,0.67385,0.67385,0.6738,0.67385,105500001.0
2006-02-14 17:49:00,0.67379,0.67379,0.67345,0.67345,109500001.0
2006-02-14 17:50:00,0.6736,0.67363,0.67352,0.67352,91900001.0
2006-02-14 17:51:00,0.67341,0.67355,0.67336,0.67336,111199999.0
2006-02-14 17:52:00,0.67331,0.67347,0.67331,0.67339,58900000.0
2006-02-14 17:53:00,0.6734,0.6734,0.67327,0.67332,61500000.0
2006-02-14 17:54:00,0.67319,0.6732,0.67316,0.67318,85000000.0
2006-02-14 17:55:00,0.67313,0.6732,0.67298,0.67307,183900000.0
2006-02-14 17:56:00,0.67293,0.67313,0.67293,0.67302,105400000.0
2006-02-14 17:57:00,0.673,0.67302,0.67295,0.67295,65400002.0
2006-02-14 17:58:00,0.67302,0.67302,0.67286,0.67288,71600000.0
2006-02-14 17:59:00,0.67284,0.67291,0.67276,0.67289,169499997.0
2006-02-14 18:00:00,0.6729,0.67307,0.6729,0.67299,45800000.0
2006-02-14 18:01:00,0.67311,0.67325,0.67302,0.67325,98200001.0
2006-02-14 18:02:00,0.67346,0.67357,0.67346,0.67346,87799999.0
2006-02-14 18:03:00,0.6734,0.67342,0.6733,0.67335,297200000.0
2006-02-14 18:04:00,0.67334,0.67355,0.67334,0.6735,191000001.0
2006-02-14 18:05:00,0.67352,0.67353,0.67329,0.67329,350700001.0
2006-02-14 18:06:00,0.67336,0.67341,0.67321,0.67334,82199999.0
2006-02-14 18:07:00,0.67334,0.67347,0.67332,0.67338,224600001.0
2006-02-14 18:08:00,0.67329,0.67343,0.67329,0.67336,108399999.0
2006-02-14 18:09:00,0.6734,0.6734,0.67318,0.67336,268500001.0
2006-02-14 18:10:00,0.67327,0.67327,0.67311,0.67321,135699999.0
2006-02-14 18:11:00,0.6732,0.6732,0.6732,0.6732,16700000.0
2006-02-14 18:12:00,0.6733,0.6733,0.67315,0.6732,65700000.0
2006-02-14 18:13:00,0.67325,0.67325,0.67315,0.67315,17900000.0
2006-02-14 18:14:00,0.67322,0.67333,0.67322,0.67333,110000001.0
2006-02-14 18:15:00,0.6733,0.67343,0.67329,0.67343,131799999.0
2006-02-14 18:16:00,0.6734,0.6734,0.67325,0.67325,347300002.0
2006-02-14 18:17:00,0.67325,0.67335,0.67325,0.6733,192700000.0
2006-02-14 18:18:00,0.67325,0.67354,0.67325,0.67342,443200002.0
2006-02-14 18:19:00,0.6734,0.67355,0.67332,0.67335,246399999.0
2006-02-14 18:20:00,0.67335,0.67363,0.67335,0.67356,86000000.0
2006-02-14 18:21:00,0.6735,0.67355,0.67342,0.67347,234600000.0
2006-02-14 18:22:00,0.67344,0.6736,0.67343,0.67357,96099999.0
2006-02-14 18:23:00,0.67354,0.67361,0.6734,0.67354,351699998.0
2006-02-14 18:24:00,0.6736,0.67388,0.6736,0.67369,281199999.0
2006-02-14 18:25:00,0.67361,0.6737,0.67349,0.67349,117599999.0
2006-02-14 18:26:00,0.67347,0.67369,0.67347,0.67364,206900004.0
2006-02-14 18:27:00,0.6736,0.67372,0.67356,0.67372,272999998.0
2006-02-14 18:28:00,0.67361,0.67361,0.67326,0.67344,157100000.0
2006-02-14 18:29:00,0.67354,0.67378,0.67353,0.67375,277299998.0
2006-02-14 18:30:00,0.67368,0.67368,0.67354,0.67364,52500000.0
2006-02-14 18:31:00,0.67357,0.67357,0.67343,0.67351,146199999.0
2006-02-14 18:32:00,0.67346,0.67347,0.67341,0.67347,94200001.0
2006-02-14 18:33:00,0.6736,0.67369,0.67354,0.67362,243100000.0
2006-02-14 18:34:00,0.6737,0.67375,0.67363,0.67368,103600000.0
2006-02-14 18:35:00,0.67366,0.67368,0.67353,0.67364,122300000.0
2006-02-14 18:36:00,0.67373,0.67378,0.67365,0.67367,182099999.0
2006-02-14 18:37:00,0.6736,0.67361,0.67348,0.67349,112100001.0
2006-02-14 18:38:00,0.67337,0.67343,0.67332,0.67343,134699998.0
2006-02-14 18:39:00,0.67342,0.67362,0.67342,0.67361,293799997.0
2006-02-14 18:40:00,0.67357,0.67357,0.67335,0.6735,92000000.0
2006-02-14 18:41:00,0.67328,0.67332,0.67313,0.67313,297300000.0
2006-02-14 18:42:00,0.67323,0.6734,0.6732,0.6734,144199998.0
2006-02-14 18:43:00,0.67339,0.67359,0.67319,0.67342,696399996.0
2006-02-14 18:44:00,0.67345,0.67348,0.67333,0.67343,359100001.0
2006-02-14 18:45:00,0.67347,0.67347,0.67318,0.67321,496699998.0
2006-02-14 18:46:00,0.67324,0.67333,0.67308,0.67308,116000000.0
2006-02-14 18:47:00,0.67307,0.67319,0.67307,0.67309,172499999.0
2006-02-14 18:48:00,0.67307,0.67325,0.67302,0.67302,156800001.0
2006-02-14 18:49:00,0.67302,0.6732,0.67302,0.6732,137700001.0
2006-02-14 18:50:00,0.67317,0.67317,0.67299,0.67308,105400000.0
2006-02-14 18:51:00,0.673,0.6731,0.673,0.67308,66800000.0
2006-02-14 18:52:00,0.67312,0.67314,0.67308,0.67309,90899999.0
2006-02-14 18:53:00,0.67313,0.67317,0.6731,0.67316,137800000.0
2006-02-14 18:54:00,0.67321,0.67328,0.67321,0.67322,43800000.0
2006-02-14 18:55:00,0.67329,0.67329,0.67308,0.67311,167700001.0
2006-02-14 18:56:00,0.67312,0.67315,0.6731,0.6731,82900000.0
2006-02-14 18:57:00,0.67311,0.67317,0.67303,0.67316,59800000.0
2006-02-14 18:58:00,0.6732,0.67325,0.6732,0.67325,84900000.0
2006-02-14 18:59:00,0.67315,0.67325,0.67315,0.67325,146100000.0
2006-02-14 19:00:00,0.67328,0.67352,0.67328,0.67343,122700000.0
2006-02-14 19:01:00,0.67343,0.67344,0.67336,0.67341,69599999.0
2006-02-14 19:02:00,0.67354,0.67363,0.67353,0.67363,111000001.0
2006-02-14 19:03:00,0.6736,0.6737,0.6736,0.6736,214799998.0
2006-02-14 19:04:00,0.67358,0.67369,0.6735,0.6735,148299999.0
2006-02-14 19:05:00,0.6735,0.67365,0.6735,0.67365,93999999.0
2006-02-14 19:06:00,0.67369,0.67381,0.67366,0.67379,200399998.0
2006-02-14 19:07:00,0.6738,0.6738,0.67336,0.67354,263599997.0
2006-02-14 19:08:00,0.67374,0.67381,0.6736,0.67381,125100001.0
2006-02-14 19:09:00,0.67393,0.67397,0.67387,0.67397,82600001.0
2006-02-14 19:10:00,0.67397,0.674,0.67395,0.67395,133200001.0
2006-02-14 19:11:00,0.67391,0.67403,0.6739,0.67401,164200000.0
2006-02-14 19:12:00,0.67398,0.67414,0.67398,0.67414,72900001.0
2006-02-14 19:13:00,0.67413,0.67433,0.67405,0.67433,68600000.0
2006-02-14 19:14:00,0.67444,0.67449,0.67437,0.67442,93099999.0
2006-02-14 19:15:00,0.6744,0.67445,0.6744,0.6744,114499999.0
2006-02-14 19:16:00,0.67426,0.67426,0.67412,0.67419,39400000.0
2006-02-14 19:17:00,0.67415,0.67429,0.67406,0.67417,56500000.0
2006-02-14 19:18:00,0.67417,0.67418,0.6741,0.6741,60600000.0
2006-02-14 19:19:00,0.67395,0.67405,0.67395,0.67405,72999999.0
2006-02-14 19:20:00,0.67402,0.67402,0.67386,0.67392,119999999.0
2006-02-14 19:21:00,0.67401,0.67415,0.67397,0.67397,108200000.0
2006-02-14 19:22:00,0.67395,0.674,0.67395,0.674,137200002.0
2006-02-14 19:23:00,0.6739,0.674,0.6739,0.67395,54800000.0
2006-02-14 19:24:00,0.67395,0.67396,0.6739,0.67393,103600000.0
2006-02-14 19:25:00,0.67391,0.67402,0.67375,0.67382,109799999.0
2006-02-14 19:26:00,0.67375,0.67383,0.67375,0.67383,62399999.0
2006-02-14 19:27:00,0.67383,0.6739,0.67375,0.67375,179500000.0
2006-02-14 19:28:00,0.67395,0.67395,0.67375,0.67375,248199998.0
2006-02-14 19:29:00,0.67375,0.67385,0.6737,0.6738,95499999.0
2006-02-14 19:30:00,0.67385,0.67385,0.6738,0.67385,77499999.0
2006-02-14 19:31:00,0.67388,0.67388,0.6737,0.67385,68300000.0
2006-02-14 19:32:00,0.67385,0.67395,0.67375,0.6738,141799998.0
2006-02-14 19:33:00,0.67375,0.67385,0.67375,0.67385,85300001.0
2006-02-14 19:34:00,0.67388,0.67403,0.67382,0.67403,149700001.0
2006-02-14 19:35:00,0.67405,0.6741,0.67395,0.67405,176299997.0
2006-02-14 19:36:00,0.67404,0.6741,0.67398,0.67402,174800000.0
2006-02-14 19:37:00,0.674,0.67405,0.67398,0.67398,93500000.0
2006-02-14 19:38:00,0.67407,0.67412,0.67405,0.67409,64000000.0
2006-02-14 19:39:00,0.67413,0.67413,0.67399,0.67402,250500004.0
2006-02-14 19:40:00,0.67408,0.67408,0.674,0.674,68800000.0
2006-02-14 19:41:00,0.67405,0.67415,0.67405,0.67405,128900001.0
2006-02-14 19:42:00,0.67402,0.67407,0.67397,0.67397,68500000.0
2006-02-14 19:43:00,0.674,0.67405,0.67395,0.67397,126900003.0
2006-02-14 19:44:00,0.67405,0.67405,0.67385,0.67399,104100001.0
2006-02-14 19:45:00,0.67407,0.67417,0.67404,0.67405,61300000.0
2006-02-14 19:46:00,0.67408,0.67415,0.674,0.6741,75899999.0
2006-02-14 19:47:00,0.6741,0.6741,0.67405,0.67405,56300000.0
2006-02-14 19:48:00,0.67403,0.67419,0.67403,0.67411,62199999.0
2006-02-14 19:49:00,0.67411,0.67432,0.67402,0.67402,140400002.0
2006-02-14 19:50:00,0.67426,0.67433,0.67419,0.67423,119399999.0
2006-02-14 19:51:00,0.67425,0.6743,0.6742,0.67425,139599999.0
2006-02-14 19:52:00,0.67424,0.67426,0.67408,0.6742,140899999.0
2006-02-14 19:53:00,0.67423,0.67423,0.67412,0.67415,136799999.0
2006-02-14 19:54:00,0.67414,0.6742,0.67407,0.67407,150799999.0
2006-02-14 19:55:00,0.67395,0.67405,0.67395,0.67405,190600002.0
2006-02-14 19:56:00,0.67398,0.67398,0.67382,0.67388,246299999.0
2006-02-14 19:57:00,0.6739,0.67391,0.6738,0.67388,151599999.0
2006-02-14 19:58:00,0.67398,0.67401,0.67392,0.67392,188100001.0
2006-02-14 19:59:00,0.6739,0.67395,0.67385,0.67385,129399999.0
2006-02-14 20:00:00,0.67387,0.67397,0.67385,0.6739,249800000.0
2006-02-14 20:01:00,0.6739,0.67395,0.67383,0.67393,141099998.0
2006-02-14 20:02:00,0.67395,0.67395,0.6739,0.6739,96300000.0
2006-02-14 20:03:00,0.674,0.674,0.6739,0.67397,66099999.0
2006-02-14 20:04:00,0.67395,0.674,0.67385,0.67395,165300000.0
2006-02-14 20:05:00,0.67397,0.674,0.67385,0.674,175500000.0
2006-02-14 20:06:00,0.674,0.674,0.67385,0.67395,309799997.0
2006-02-14 20:07:00,0.67395,0.67397,0.67385,0.67393,105800000.0
2006-02-14 20:08:00,0.6739,0.67395,0.6739,0.67392,81199997.0
2006-02-14 20:09:00,0.67395,0.674,0.6737,0.6739,145700001.0
2006-02-14 20:10:00,0.67385,0.67395,0.67385,0.67395,191200000.0
2006-02-14 20:11:00,0.6739,0.67392,0.6739,0.67392,50800000.0
2006-02-14 20:12:00,0.67395,0.67395,0.67385,0.6739,72699999.0
2006-02-14 20:13:00,0.67398,0.674,0.67365,0.6739,86000001.0
2006-02-14 20:14:00,0.67398,0.674,0.6739,0.674,142599998.0
2006-02-14 20:15:00,0.6739,0.67395,0.6739,0.67395,43800000.0
2006-02-14 20:16:00,0.67395,0.67405,0.67385,0.67385,409399999.0
2006-02-14 20:17:00,0.67382,0.67397,0.67382,0.67395,207600001.0
2006-02-14 20:18:00,0.67392,0.67395,0.67387,0.67395,109199998.0
2006-02-14 20:19:00,0.67395,0.67395,0.6739,0.67395,87499999.0
2006-02-14 20:20:00,0.674,0.674,0.67385,0.6739,60700000.0
2006-02-14 20:21:00,0.67392,0.674,0.6739,0.67395,53600000.0
2006-02-14 20:22:00,0.67395,0.67395,0.6739,0.67395,115499999.0
2006-02-14 20:23:00,0.67395,0.674,0.67385,0.674,109900001.0
2006-02-14 20:24:00,0.67395,0.67395,0.67365,0.67395,155799999.0
2006-02-14 20:25:00,0.67395,0.67397,0.67385,0.6739,104000000.0
2006-02-14 20:26:00,0.67395,0.674,0.67385,0.6739,75100000.0
2006-02-14 20:27:00,0.6739,0.67395,0.6739,0.67395,84700000.0
2006-02-14 20:28:00,0.67395,0.67395,0.6739,0.67395,41900000.0
2006-02-14 20:29:00,0.67395,0.674,0.6739,0.67395,209300000.0
2006-02-14 20:30:00,0.67395,0.674,0.67385,0.67395,238199998.0
2006-02-14 20:31:00,0.67398,0.67398,0.67385,0.67395,181100002.0
2006-02-14 20:32:00,0.67385,0.67395,0.67385,0.67392,115199999.0
2006-02-14 20:33:00,0.6739,0.67397,0.67385,0.67388,146299997.0
2006-02-14 20:34:00,0.67395,0.67395,0.67388,0.67395,121999999.0
2006-02-14 20:35:00,0.67395,0.67395,0.67385,0.6739,62200000.0
2006-02-14 20:36:00,0.6739,0.67405,0.6738,0.67385,185399999.0
2006-02-14 20:37:00,0.67388,0.67405,0.67385,0.6739,168199999.0
2006-02-14 20:38:00,0.6739,0.67392,0.67385,0.6739,176400000.0
2006-02-14 20:39:00,0.6739,0.67395,0.6739,0.67395,50400000.0
2006-02-14 20:40:00,0.6739,0.674,0.67385,0.6739,156600002.0
2006-02-14 20:41:00,0.6739,0.67395,0.67385,0.67395,209199998.0
2006-02-14 20:42:00,0.6739,0.67395,0.67383,0.6739,82999999.0
2006-02-14 20:43:00,0.6739,0.674,0.6739,0.6739,118700001.0
2006-02-14 20:44:00,0.67385,0.67395,0.67385,0.67395,25099999.0
2006-02-14 20:45:00,0.6739,0.67395,0.67383,0.67385,51099999.0
2006-02-14 20:46:00,0.67395,0.67395,0.67383,0.67383,43700000.0
2006-02-14 20:47:00,0.6739,0.67395,0.6739,0.67392,92800001.0
2006-02-14 20:48:00,0.67385,0.67395,0.67385,0.67385,82899999.0
2006-02-14 20:49:00,0.67385,0.67395,0.6738,0.6739,79400000.0
2006-02-14 20:50:00,0.6739,0.67392,0.67383,0.67385,154900000.0
2006-02-14 20:51:00,0.67385,0.67395,0.67385,0.6739,74700000.0
2006-02-14 20:52:00,0.6739,0.674,0.67385,0.67385,108100001.0
2006-02-14 20:53:00,0.67395,0.674,0.67388,0.6739,265599998.0
2006-02-14 20:54:00,0.6739,0.67395,0.67385,0.67395,223299999.0
2006-02-14 20:55:00,0.67385,0.6739,0.67385,0.6739,27199999.0
2006-02-14 20:56:00,0.67388,0.674,0.67365,0.67393,73800000.0
2006-02-14 20:57:00,0.6739,0.674,0.67375,0.6739,62000000.0
2006-02-14 20:58:00,0.6739,0.674,0.67385,0.67385,210200000.0
2006-02-14 20:59:00,0.6739,0.674,0.67385,0.6739,221499997.0
2006-02-14 21:00:00,0.6739,0.67393,0.67385,0.6739,254200001.0
2006-02-14 21:01:00,0.6738,0.67392,0.6738,0.67392,75000000.0
2006-02-14 21:02:00,0.6739,0.67395,0.67388,0.6739,114999998.0
2006-02-14 21:03:00,0.67395,0.674,0.67385,0.674,165400001.0
2006-02-14 21:04:00,0.6739,0.67395,0.67385,0.67385,108900001.0
2006-02-14 21:05:00,0.67395,0.674,0.67385,0.6739,84800000.0
2006-02-14 21:06:00,0.67385,0.674,0.67385,0.6739,156200001.0
2006-02-14 21:07:00,0.67395,0.67395,0.6739,0.6739,57300000.0
2006-02-14 21:08:00,0.6739,0.67395,0.6738,0.6739,145900001.0
2006-02-14 21:09:00,0.6739,0.674,0.67385,0.67395,134499999.0
2006-02-14 21:10:00,0.6739,0.67395,0.6739,0.67395,60500001.0
2006-02-14 21:11:00,0.6739,0.6739,0.6739,0.6739,14400000.0
2006-02-14 21:12:00,0.67385,0.67397,0.67385,0.67392,127299999.0
2006-02-14 21:13:00,0.67388,0.67393,0.67385,0.6739,90100001.0
2006-02-14 21:14:00,0.67395,0.67395,0.6739,0.6739,85900000.0
2006-02-14 21:15:00,0.6739,0.674,0.67385,0.6739,181099998.0
2006-02-14 21:16:00,0.67395,0.67395,0.67378,0.67385,91600000.0
2006-02-14 21:17:00,0.67385,0.67395,0.67375,0.67395,180900002.0
2006-02-14 21:18:00,0.67395,0.67395,0.67385,0.67392,92500000.0
2006-02-14 21:19:00,0.67395,0.67395,0.67385,0.6739,89099999.0
2006-02-14 21:20:00,0.67395,0.674,0.6738,0.67385,196999997.0
2006-02-14 21:21:00,0.67395,0.67395,0.67385,0.67395,122899999.0
2006-02-14 21:22:00,0.67395,0.67395,0.67385,0.6739,97800001.0
2006-02-14 21:23:00,0.67385,0.67395,0.67385,0.67395,155400000.0
2006-02-14 21:24:00,0.67395,0.67395,0.67385,0.6739,107200000.0
2006-02-14 21:25:00,0.6739,0.67395,0.6739,0.67395,120900000.0
2006-02-14 21:26:00,0.67392,0.67395,0.67385,0.67388,120099998.0
2006-02-14 21:27:00,0.6739,0.67395,0.67385,0.67395,92000001.0
2006-02-14 21:28:00,0.67395,0.67395,0.6739,0.6739,28600000.0
2006-02-14 21:29:00,0.6739,0.67395,0.67375,0.67385,122800000.0
2006-02-14 21:30:00,0.67392,0.674,0.67385,0.67395,172000000.0
2006-02-14 21:31:00,0.67395,0.67395,0.6739,0.6739,54900000.0
2006-02-14 21:32:00,0.6739,0.67395,0.67385,0.67395,37499999.0
2006-02-14 21:33:00,0.67395,0.67395,0.6739,0.67395,101199998.0
2006-02-14 21:34:00,0.67395,0.67395,0.67382,0.67382,132799999.0
2006-02-14 21:35:00,0.6739,0.67395,0.67388,0.6739,229300000.0
2006-02-14 21:36:00,0.6739,0.674,0.67383,0.67395,164799999.0
2006-02-14 21:37:00,0.67392,0.674,0.6739,0.67395,167400001.0
2006-02-14 21:38:00,0.67395,0.674,0.6739,0.67392,95199999.0
2006-02-14 21:39:00,0.6739,0.67395,0.6738,0.67392,108799999.0
2006-02-14 21:40:00,0.67395,0.674,0.6738,0.67398,153999999.0
2006-02-14 21:41:00,0.6739,0.67395,0.67385,0.67395,199500001.0
2006-02-14 21:42:00,0.67392,0.67395,0.6739,0.67395,125400001.0
2006-02-14 21:43:00,0.6739,0.674,0.67385,0.67385,64000000.0
2006-02-14 21:44:00,0.67395,0.67395,0.67375,0.67375,71800000.0
2006-02-14 21:45:00,0.6739,0.67395,0.67383,0.6739,110099999.0
2006-02-14 21:46:00,0.67388,0.67395,0.67387,0.67387,63699999.0
2006-02-14 21:47:00,0.6739,0.67395,0.6739,0.67395,50200000.0
2006-02-14 21:48:00,0.67395,0.67395,0.67395,0.67395,54100001.0
2006-02-14 21:49:00,0.6739,0.67395,0.6738,0.67388,78800000.0
2006-02-14 21:50:00,0.67395,0.674,0.67385,0.67392,93300002.0
2006-02-14 21:51:00,0.6739,0.67395,0.67388,0.67395,126799999.0
2006-02-14 21:52:00,0.6739,0.67405,0.67387,0.67395,66299999.0
2006-02-14 21:53:00,0.67385,0.67395,0.67385,0.67395,61700001.0
2006-02-14 21:54:00,0.67395,0.67395,0.67385,0.6739,113900001.0
2006-02-14 21:55:00,0.6739,0.67395,0.67388,0.6739,91600001.0
2006-02-14 21:56:00,0.67395,0.67395,0.67385,0.67385,70100001.0
2006-02-14 21:57:00,0.6739,0.67395,0.6738,0.67392,235600003.0
2006-02-14 21:58:00,0.6739,0.67395,0.6739,0.67395,73199998.0
2006-02-14 21:59:00,0.6739,0.674,0.6739,0.6739,44800000.0
2006-02-14 22:00:00,0.6739,0.67395,0.67385,0.67395,73299999.0
2006-02-14 22:01:00,0.67392,0.67395,0.67385,0.6739,89800000.0
2006-02-14 22:02:00,0.67395,0.67395,0.6739,0.6739,53400000.0
2006-02-14 22:03:00,0.67395,0.67395,0.67392,0.67393,60800000.0
2006-02-14 22:04:00,0.6739,0.67395,0.67385,0.6739,60500001.0
2006-02-14 22:05:00,0.67385,0.674,0.67385,0.67388,134099997.0
2006-02-14 22:06:00,0.67375,0.67405,0.67375,0.6739,118899999.0
2006-02-14 22:07:00,0.6739,0.67395,0.67385,0.67385,118000002.0
2006-02-14 22:08:00,0.6739,0.67405,0.67385,0.67405,54200000.0
2006-02-14 22:09:00,0.67395,0.67395,0.67385,0.67392,37600000.0
2006-02-14 22:10:00,0.6739,0.67395,0.67385,0.6739,101999998.0
2006-02-14 22:11:00,0.67382,0.67395,0.67382,0.67395,122799999.0
2006-02-14 22:12:00,0.6739,0.67395,0.67383,0.67388,163600000.0
2006-02-14 22:13:00,0.674,0.674,0.67385,0.6739,90100001.0
2006-02-14 22:14:00,0.67395,0.67395,0.6738,0.67392,93300001.0
2006-02-14 22:15:00,0.67392,0.67395,0.67385,0.6739,155999997.0
2006-02-14 22:16:00,0.67388,0.67397,0.67388,0.6739,52600000.0
2006-02-14 22:17:00,0.67395,0.67395,0.67385,0.67395,100899999.0
2006-02-14 22:18:00,0.67395,0.67395,0.6738,0.6738,81000000.0
2006-02-14 22:19:00,0.6739,0.674,0.6738,0.6739,82200001.0
2006-02-14 22:20:00,0.67395,0.67395,0.6739,0.6739,110599998.0
2006-02-14 22:21:00,0.67395,0.67395,0.67385,0.6739,111300002.0
2006-02-14 22:22:00,0.67398,0.67398,0.67385,0.67385,73500001.0
2006-02-14 22:23:00,0.67385,0.674,0.67385,0.67395,101500000.0
2006-02-14 22:24:00,0.67385,0.67395,0.67383,0.67395,155500000.0
2006-02-14 22:25:00,0.67385,0.67395,0.67385,0.6739,110600000.0
2006-02-14 22:26:00,0.6739,0.67395,0.67388,0.67395,76000000.0
2006-02-14 22:27:00,0.67385,0.674,0.67385,0.674,71700000.0
2006-02-14 22:28:00,0.6738,0.67392,0.6738,0.67392,48600000.0
2006-02-14 22:29:00,0.6739,0.67395,0.6739,0.6739,46300000.0
2006-02-14 22:30:00,0.67395,0.674,0.6739,0.67395,139000001.0
2006-02-14 22:31:00,0.67395,0.67395,0.67382,0.67382,82200000.0
2006-02-14 22:32:00,0.67395,0.67395,0.67395,0.67395,30299999.0
2006-02-14 22:33:00,0.6739,0.67395,0.6739,0.67395,65800000.0
2006-02-14 22:34:00,0.6739,0.67395,0.67365,0.67392,171500000.0
2006-02-14 22:35:00,0.67397,0.67397,0.67388,0.67388,106899999.0
2006-02-14 22:36:00,0.6739,0.67395,0.67385,0.6739,114699999.0
2006-02-14 22:37:00,0.6739,0.6739,0.67385,0.6739,95099999.0
2006-02-14 22:38:00,0.6738,0.6739,0.67365,0.6739,65900000.0
2006-02-14 22:39:00,0.6739,0.67395,0.6739,0.67395,23100000.0
2006-02-14 22:40:00,0.6739,0.67395,0.6738,0.67385,69300000.0
2006-02-14 22:41:00,0.6739,0.6739,0.67388,0.6739,53899999.0
2006-02-14 22:42:00,0.6739,0.67398,0.67385,0.67398,83600001.0
2006-02-14 22:43:00,0.6739,0.674,0.67375,0.6739,212299998.0
2006-02-14 22:44:00,0.67395,0.67397,0.67382,0.67382,152500000.0
2006-02-14 22:45:00,0.6739,0.674,0.67385,0.6739,180200000.0
2006-02-14 22:46:00,0.67392,0.67395,0.6737,0.67385,228900002.0
2006-02-14 22:47:00,0.67385,0.67395,0.67385,0.67393,51800000.0
2006-02-14 22:48:00,0.67388,0.674,0.67375,0.6739,105000001.0
2006-02-14 22:49:00,0.6739,0.6739,0.6739,0.6739,27800000.0
2006-02-14 22:50:00,0.67395,0.67395,0.67365,0.6739,151999999.0
2006-02-14 22:51:00,0.6739,0.67395,0.67382,0.67385,174299999.0
2006-02-14 22:52:00,0.67392,0.67392,0.67385,0.6739,79200000.0
2006-02-14 22:53:00,0.67395,0.67395,0.67385,0.67395,80499999.0
2006-02-14 22:54:00,0.67393,0.67395,0.67385,0.67385,50100000.0
2006-02-14 22:55:00,0.67385,0.674,0.67385,0.67385,159499998.0
2006-02-14 22:56:00,0.67395,0.67397,0.67385,0.6739,154000001.0
2006-02-14 22:57:00,0.6739,0.67405,0.67388,0.67393,78300000.0
2006-02-14 22:58:00,0.6739,0.674,0.67385,0.6739,75699999.0
2006-02-14 22:59:00,0.67375,0.67395,0.6737,0.6737,125100001.0
2006-02-14 23:00:00,0.67383,0.67395,0.67375,0.67375,91800001.0
2006-02-14 23:01:00,0.6739,0.67397,0.6738,0.67395,109900000.0
2006-02-14 23:02:00,0.67393,0.67393,0.67393,0.67393,15200000.0
2006-02-14 23:03:00,0.67395,0.67395,0.67375,0.6739,69799999.0
2006-02-14 23:04:00,0.67393,0.67395,0.67385,0.67385,72899999.0
2006-02-14 23:05:00,0.6739,0.67407,0.67385,0.67395,82900000.0
2006-02-14 23:06:00,0.67395,0.67395,0.67385,0.67385,133400000.0
2006-02-14 23:07:00,0.67385,0.67395,0.6738,0.67388,68300001.0
2006-02-14 23:08:00,0.67397,0.67397,0.67385,0.6739,98000000.0
2006-02-14 23:09:00,0.67395,0.67402,0.67393,0.67395,87500000.0
2006-02-14 23:10:00,0.6739,0.67395,0.6739,0.6739,58800000.0
2006-02-14 23:11:00,0.67395,0.674,0.6739,0.6739,45900001.0
2006-02-14 23:12:00,0.67385,0.67397,0.67385,0.67397,45200000.0
2006-02-14 23:13:00,0.67395,0.67395,0.67385,0.67393,37100000.0
2006-02-14 23:14:00,0.67393,0.674,0.6739,0.6739,98399999.0
2006-02-14 23:15:00,0.6739,0.6739,0.67385,0.67385,112800002.0
2006-02-14 23:16:00,0.6739,0.67395,0.67385,0.67395,39000000.0
2006-02-14 23:17:00,0.67393,0.67395,0.67375,0.67383,62700000.0
2006-02-14 23:18:00,0.6739,0.67395,0.67375,0.67395,45899999.0
2006-02-14 23:19:00,0.67385,0.6739,0.67383,0.6739,66100000.0
2006-02-14 23:20:00,0.67395,0.674,0.67385,0.67395,84399999.0
2006-02-14 23:21:00,0.67385,0.6739,0.67385,0.6739,30700000.0
2006-02-14 23:22:00,0.67385,0.67395,0.67385,0.67395,73999999.0
2006-02-14 23:23:00,0.6739,0.67395,0.67385,0.67385,68500000.0
2006-02-14 23:24:00,0.67385,0.67395,0.6738,0.67395,53699999.0
2006-02-14 23:25:00,0.67393,0.67395,0.6738,0.6739,95700001.0
2006-02-14 23:26:00,0.6739,0.67395,0.67388,0.67395,59700000.0
2006-02-14 23:27:00,0.67395,0.67395,0.6739,0.6739,87500001.0
2006-02-14 23:28:00,0.6739,0.67395,0.67385,0.67395,40600000.0
2006-02-14 23:29:00,0.67395,0.67395,0.67385,0.6739,60599999.0
2006-02-14 23:30:00,0.67385,0.67395,0.67385,0.67395,87099998.0
2006-02-14 23:31:00,0.6739,0.67395,0.6739,0.6739,62899999.0
2006-02-14 23:32:00,0.67395,0.67395,0.67385,0.67392,65300000.0
2006-02-14 23:33:00,0.67385,0.67397,0.67385,0.6739,79700001.0
2006-02-14 23:34:00,0.6739,0.67395,0.67385,0.6739,61799998.0
2006-02-14 23:35:00,0.67395,0.674,0.67385,0.674,65400002.0
2006-02-14 23:36:00,0.67392,0.674,0.67385,0.67395,62899999.0
2006-02-14 23:37:00,0.67395,0.67395,0.67392,0.67395,61500001.0
2006-02-14 23:38:00,0.67395,0.674,0.67385,0.67395,79799999.0
2006-02-14 23:39:00,0.67385,0.67395,0.67385,0.67388,104499999.0
2006-02-14 23:40:00,0.67395,0.67395,0.6739,0.6739,15200000.0
2006-02-14 23:41:00,0.67395,0.67395,0.67385,0.67395,47499999.0
2006-02-14 23:42:00,0.67385,0.6739,0.67385,0.6739,21599999.0
2006-02-14 23:43:00,0.67395,0.67395,0.67385,0.67395,32500000.0
2006-02-14 23:44:00,0.67395,0.67395,0.6739,0.6739,43200001.0
2006-02-14 23:45:00,0.674,0.674,0.67385,0.6739,60300000.0
2006-02-14 23:46:00,0.6739,0.674,0.6739,0.67395,123500001.0
2006-02-14 23:47:00,0.67395,0.67395,0.67388,0.67388,63299998.0
2006-02-14 23:48:00,0.67385,0.6739,0.67385,0.67385,77699999.0
2006-02-14 23:49:00,0.67395,0.67395,0.67385,0.6739,123999998.0
2006-02-14 23:50:00,0.67385,0.67395,0.67385,0.67395,51299999.0
2006-02-14 23:51:00,0.6739,0.67395,0.67382,0.67395,48400000.0
2006-02-14 23:52:00,0.67385,0.674,0.67385,0.67392,114199999.0
2006-02-14 23:53:00,0.67388,0.67395,0.67385,0.6739,52499999.0
2006-02-14 23:54:00,0.6739,0.674,0.6738,0.67395,68800000.0
2006-02-14 23:55:00,0.67395,0.67395,0.67388,0.67388,74799999.0
2006-02-14 23:56:00,0.67395,0.67395,0.67385,0.6739,95399999.0
2006-02-14 23:57:00,0.6739,0.67395,0.6739,0.6739,79499998.0
2006-02-14 23:58:00,0.6739,0.67395,0.67385,0.67395,12500000.0
2006-02-14 23:59:00,0.67385,0.67395,0.67385,0.67385,71800000.0
2006-02-15 00:00:00,0.6739,0.67395,0.6739,0.6739,85400000.0
2006-02-15 00:01:00,0.67697,0.67757,0.6769,0.67742,216499998.0
2006-02-15 00:02:00,0.67736,0.67764,0.67718,0.67738,113200001.0
2006-02-15 00:03:00,0.67723,0.67731,0.67698,0.67717,114500000.0
2006-02-15 00:04:00,0.67714,0.67714,0.67671,0.67675,64500000.0
2006-02-15 00:05:00,0.67688,0.67736,0.67688,0.67724,92199999.0
2006-02-15 00:06:00,0.67717,0.67736,0.67712,0.67736,114400000.0
2006-02-15 00:07:00,0.6772,0.67753,0.6771,0.67741,148100003.0
2006-02-15 00:08:00,0.6772,0.67728,0.677,0.67728,66199999.0
2006-02-15 00:09:00,0.67737,0.67749,0.67706,0.67706,136800000.0
2006-02-15 00:10:00,0.6768,0.67714,0.67674,0.67679,111100000.0
2006-02-15 00:11:00,0.67683,0.67702,0.67672,0.67702,97100000.0
2006-02-15 00:12:00,0.67713,0.67731,0.67708,0.67709,66000000.0
2006-02-15 00:13:00,0.67711,0.6772,0.67693,0.67699,116900001.0
2006-02-15 00:14:00,0.677,0.67737,0.677,0.67725,36500001.0
2006-02-15 00:15:00,0.67721,0.6773,0.67709,0.67716,97199998.0
2006-02-15 00:16:00,0.67734,0.67737,0.67701,0.67707,90100000.0
2006-02-15 00:17:00,0.67719,0.67739,0.67701,0.6771,84099999.0
2006-02-15 00:18:00,0.67737,0.67737,0.67684,0.67695,59599999.0
2006-02-15 00:19:00,0.67703,0.67727,0.67695,0.67727,157400002.0
2006-02-15 00:20:00,0.67703,0.67703,0.67674,0.67695,65600001.0
2006-02-15 00:21:00,0.67686,0.67735,0.67679,0.67735,82800000.0
2006-02-15 00:22:00,0.67711,0.67713,0.6769,0.67707,108400002.0
2006-02-15 00:23:00,0.6769,0.67738,0.6769,0.6773,95500000.0
2006-02-15 00:24:00,0.67717,0.6775,0.67704,0.67728,123499998.0
2006-02-15 00:25:00,0.67722,0.67724,0.6769,0.67702,96699998.0
2006-02-15 00:26:00,0.67688,0.6771,0.67678,0.67698,112500001.0
2006-02-15 00:27:00,0.67695,0.67713,0.67682,0.67682,130399998.0
2006-02-15 00:28:00,0.67695,0.6773,0.67691,0.67715,132000001.0
2006-02-15 00:29:00,0.67719,0.67731,0.67682,0.677,97400002.0
2006-02-15 00:30:00,0.67432,0.67644,0.67432,0.67644,77899999.0
2006-02-15 00:31:00,0.677,0.67705,0.67698,0.677,107499999.0
2006-02-15 00:32:00,0.67699,0.67699,0.67691,0.67691,116999998.0
2006-02-15 00:33:00,0.6769,0.6769,0.67667,0.67669,50300000.0
2006-02-15 00:34:00,0.67681,0.67681,0.67669,0.6767,20000000.0
2006-02-15 00:35:00,0.67663,0.67676,0.67657,0.67668,119699997.0
2006-02-15 00:36:00,0.67675,0.67677,0.67667,0.67668,109700001.0
2006-02-15 00:37:00,0.67689,0.67689,0.67675,0.67683,111499999.0
2006-02-15 00:38:00,0.67685,0.67685,0.67675,0.67685,92399999.0
2006-02-15 00:39:00,0.67683,0.67683,0.67672,0.67683,123299999.0
2006-02-15 00:40:00,0.67677,0.67678,0.67672,0.67672,91500001.0
2006-02-15 00:41:00,0.67675,0.67675,0.67655,0.6767,55500001.0
2006-02-15 00:42:00,0.67667,0.67675,0.67667,0.6767,51900000.0
2006-02-15 00:43:00,0.67677,0.67684,0.67672,0.67677,78400001.0
2006-02-15 00:44:00,0.67685,0.67685,0.67675,0.67675,75300000.0
2006-02-15 00:45:00,0.67675,0.67685,0.67675,0.6768,57900000.0
2006-02-15 00:46:00,0.6768,0.6768,0.6768,0.6768,43800000.0
2006-02-15 00:47:00,0.67693,0.67693,0.67692,0.67692,31900000.0
2006-02-15 00:48:00,0.67703,0.67707,0.67692,0.67697,111899998.0
2006-02-15 00:49:00,0.67688,0.67692,0.67681,0.67688,84100001.0
2006-02-15 00:50:00,0.67685,0.67685,0.6767,0.67685,69400000.0
2006-02-15 00:51:00,0.6768,0.6768,0.6768,0.6768,6400000.0
2006-02-15 00:52:00,0.6768,0.67688,0.67675,0.67683,69099999.0
2006-02-15 00:53:00,0.6768,0.67685,0.67675,0.67685,60300001.0
2006-02-15 00:54:00,0.6768,0.67685,0.67673,0.67685,119100000.0
2006-02-15 00:55:00,0.67685,0.67685,0.67682,0.67685,35400000.0
2006-02-15 00:56:00,0.67684,0.67684,0.67674,0.67675,86000002.0
2006-02-15 00:57:00,0.6767,0.67673,0.67665,0.6767,42000000.0
2006-02-15 00:58:00,0.67672,0.67683,0.67669,0.67683,67400000.0
2006-02-15 00:59:00,0.67678,0.67685,0.67675,0.6768,88400000.0
2006-02-15 01:00:00,0.67675,0.67685,0.67675,0.6768,32800000.0
2006-02-15 01:01:00,0.67668,0.67672,0.67668,0.67672,45100002.0
2006-02-15 01:02:00,0.67651,0.67651,0.67644,0.67644,28600000.0
2006-02-15 01:03:00,0.67642,0.67645,0.67635,0.6764,93600001.0
2006-02-15 01:04:00,0.6764,0.67654,0.67636,0.67654,70299998.0
2006-02-15 01:05:00,0.67655,0.67655,0.67652,0.67652,35000000.0
2006-02-15 01:06:00,0.67669,0.67678,0.67661,0.67675,77100000.0
2006-02-15 01:07:00,0.67675,0.67675,0.6767,0.67675,71600000.0
2006-02-15 01:08:00,0.67667,0.6767,0.67667,0.6767,14500000.0
2006-02-15 01:09:00,0.67672,0.67672,0.6766,0.6767,89600001.0
2006-02-15 01:10:00,0.67667,0.6767,0.67667,0.6767,43399999.0
2006-02-15 01:11:00,0.67678,0.67703,0.67676,0.67676,55899999.0
2006-02-15 01:12:00,0.67682,0.67698,0.67682,0.67685,90099999.0
2006-02-15 01:13:00,0.67699,0.67702,0.67695,0.67702,141000000.0
2006-02-15 01:14:00,0.67691,0.67694,0.67688,0.67693,52500000.0
2006-02-15 01:15:00,0.67705,0.67705,0.67705,0.67705,45400001.0
2006-02-15 01:16:00,0.677,0.67705,0.677,0.67703,27900000.0
2006-02-15 01:17:00,0.67709,0.67711,0.67709,0.67711,23100000.0
2006-02-15 01:18:00,0.67713,0.67715,0.677,0.67713,101500000.0
2006-02-15 01:19:00,0.67711,0.67739,0.67711,0.67729,60600000.0
2006-02-15 01:20:00,0.67718,0.67721,0.67705,0.67705,116299999.0
2006-02-15 01:21:00,0.67704,0.67729,0.67704,0.67727,76700000.0
2006-02-15 01:22:00,0.67711,0.67712,0.67704,0.67704,67099999.0
2006-02-15 01:23:00,0.67694,0.67699,0.6768,0.67688,81400000.0
2006-02-15 01:24:00,0.6769,0.67695,0.67685,0.67695,62099999.0
2006-02-15 01:25:00,0.6769,0.6769,0.67685,0.6769,54199999.0
2006-02-15 01:26:00,0.67688,0.67688,0.6767,0.6767,47800000.0
2006-02-15 01:27:00,0.67664,0.67683,0.67664,0.67666,69200001.0
2006-02-15 01:28:00,0.67649,0.67649,0.67617,0.67643,142299999.0
2006-02-15 01:29:00,0.67654,0.67654,0.67653,0.67653,31999999.0
2006-02-15 01:30:00,0.67669,0.67679,0.67669,0.67672,29200000.0
2006-02-15 01:31:00,0.6768,0.67685,0.67675,0.67685,80799999.0
2006-02-15 01:32:00,0.67683,0.67696,0.67683,0.67688,102799999.0
2006-02-15 01:33:00,0.67684,0.67701,0.67684,0.67689,60800000.0
2006-02-15 01:34:00,0.67692,0.67692,0.67673,0.67681,48700000.0
2006-02-15 01:35:00,0.67688,0.6769,0.6768,0.6768,108400001.0
2006-02-15 01:36:00,0.67688,0.67699,0.67686,0.67686,89400000.0
2006-02-15 01:37:00,0.67693,0.67714,0.67693,0.67714,74000000.0
2006-02-15 01:38:00,0.67693,0.67693,0.67651,0.67681,109200000.0
2006-02-15 01:39:00,0.67681,0.67707,0.67681,0.6769,96400001.0
2006-02-15 01:40:00,0.67691,0.67691,0.67651,0.67651,109100000.0
2006-02-15 01:41:00,0.67664,0.67664,0.67649,0.67654,98500001.0
2006-02-15 01:42:00,0.67659,0.67678,0.67659,0.67675,31900000.0
2006-02-15 01:43:00,0.67683,0.67701,0.6768,0.67689,160600001.0
2006-02-15 01:44:00,0.67688,0.67698,0.6768,0.6768,105500000.0
2006-02-15 01:45:00,0.67672,0.67683,0.67671,0.67683,51900000.0
2006-02-15 01:46:00,0.67677,0.67688,0.67672,0.67672,102900000.0
2006-02-15 01:47:00,0.67677,0.67682,0.67667,0.67667,67500000.0
2006-02-15 01:48:00,0.6767,0.67675,0.67665,0.6767,67700000.0
2006-02-15 01:49:00,0.6767,0.67671,0.67661,0.67669,109799998.0
2006-02-15 01:50:00,0.67672,0.67672,0.67649,0.67659,40700000.0
2006-02-15 01:51:00,0.67653,0.67653,0.67639,0.67648,107000000.0
2006-02-15 01:52:00,0.6764,0.67645,0.6764,0.67645,37500000.0
2006-02-15 01:53:00,0.67642,0.67642,0.67626,0.67631,88600001.0
2006-02-15 01:54:00,0.6763,0.67647,0.67628,0.67647,87099999.0
2006-02-15 01:55:00,0.67645,0.6765,0.6763,0.6764,109399999.0
2006-02-15 01:56:00,0.67643,0.67643,0.67629,0.67631,98899999.0
2006-02-15 01:57:00,0.67626,0.67649,0.67626,0.6764,76100000.0
2006-02-15 01:58:00,0.67633,0.67652,0.67633,0.67652,96600000.0
2006-02-15 01:59:00,0.67647,0.67647,0.67636,0.67637,84800000.0
2006-02-15 02:00:00,0.67643,0.67645,0.67638,0.6764,52100000.0
2006-02-15 02:01:00,0.67649,0.6765,0.67638,0.67645,76500000.0
2006-02-15 02:02:00,0.67639,0.67648,0.67618,0.67618,122599999.0
2006-02-15 02:03:00,0.67612,0.67631,0.67605,0.67605,130900000.0
2006-02-15 02:04:00,0.67616,0.6763,0.67607,0.67607,121200001.0
2006-02-15 02:05:00,0.67619,0.67629,0.67619,0.67627,48200000.0
2006-02-15 02:06:00,0.67621,0.67627,0.67615,0.67618,109000000.0
2006-02-15 02:07:00,0.67622,0.67629,0.67622,0.67623,91000000.0
2006-02-15 02:08:00,0.67613,0.67635,0.67613,0.67635,71300000.0
2006-02-15 02:09:00,0.67635,0.67635,0.6763,0.6763,70200002.0
2006-02-15 02:10:00,0.67634,0.67634,0.6762,0.6763,97600000.0
2006-02-15 02:11:00,0.67628,0.67632,0.67623,0.6763,70300000.0
2006-02-15 02:12:00,0.6763,0.6763,0.67615,0.6762,47100000.0
2006-02-15 02:13:00,0.67625,0.67635,0.67625,0.67625,53800000.0
2006-02-15 02:14:00,0.67629,0.67629,0.67619,0.6762,101100000.0
2006-02-15 02:15:00,0.67615,0.6763,0.67615,0.67618,78100001.0
2006-02-15 02:16:00,0.67613,0.67625,0.67613,0.6762,114499999.0
2006-02-15 02:17:00,0.6762,0.67625,0.6762,0.67625,38199999.0
2006-02-15 02:18:00,0.67609,0.67621,0.67609,0.67612,78700000.0
2006-02-15 02:19:00,0.67612,0.67624,0.67606,0.67608,65400000.0
2006-02-15 02:20:00,0.67614,0.67614,0.67597,0.67607,84600000.0
2006-02-15 02:21:00,0.67609,0.67609,0.67606,0.67607,104900000.0
2006-02-15 02:22:00,0.67605,0.67605,0.67595,0.67603,128700000.0
2006-02-15 02:23:00,0.67587,0.67628,0.67587,0.67626,97300000.0
2006-02-15 02:24:00,0.67636,0.67636,0.67625,0.67631,128000000.0
2006-02-15 02:25:00,0.67642,0.67659,0.67637,0.67643,52600000.0
2006-02-15 02:26:00,0.67679,0.67679,0.67645,0.6765,114600001.0
2006-02-15 02:27:00,0.67651,0.67662,0.67639,0.67639,103700000.0
2006-02-15 02:28:00,0.67645,0.67662,0.67645,0.67662,75600001.0
2006-02-15 02:29:00,0.67662,0.67662,0.67644,0.67652,101300000.0
2006-02-15 02:30:00,0.67669,0.67681,0.67666,0.67681,46900000.0
2006-02-15 02:31:00,0.67687,0.67702,0.67687,0.67702,122100000.0
2006-02-15 02:32:00,0.6769,0.67698,0.6769,0.67695,73200001.0
2006-02-15 02:33:00,0.67695,0.67695,0.6769,0.67695,21500000.0
2006-02-15 02:34:00,0.67685,0.67698,0.67678,0.6769,64599999.0
2006-02-15 02:35:00,0.67683,0.67687,0.67677,0.67683,73900001.0
2006-02-15 02:36:00,0.67684,0.67684,0.67656,0.67656,109199999.0
2006-02-15 02:37:00,0.67665,0.67665,0.6766,0.6766,62300000.0
2006-02-15 02:38:00,0.67665,0.67665,0.6766,0.6766,102400000.0
2006-02-15 02:39:00,0.6766,0.67675,0.6766,0.67665,33400000.0
2006-02-15 02:40:00,0.67662,0.67673,0.67653,0.67665,157499998.0
2006-02-15 02:41:00,0.6766,0.6766,0.67644,0.67644,21500000.0
2006-02-15 02:42:00,0.6765,0.6765,0.67638,0.67643,47400000.0
2006-02-15 02:43:00,0.67635,0.67635,0.67624,0.67629,71300001.0
2006-02-15 02:44:00,0.67638,0.67642,0.67634,0.67635,85699999.0
2006-02-15 02:45:00,0.6763,0.67635,0.67625,0.67635,45500000.0
2006-02-15 02:46:00,0.67625,0.67635,0.67625,0.67625,67600000.0
2006-02-15 02:47:00,0.67625,0.67635,0.67625,0.67635,31600000.0
2006-02-15 02:48:00,0.67635,0.67635,0.6763,0.6763,28500000.0
2006-02-15 02:49:00,0.6763,0.67635,0.67625,0.6763,74500001.0
2006-02-15 02:50:00,0.67634,0.67634,0.67609,0.67609,81199999.0
2006-02-15 02:51:00,0.67615,0.67632,0.67615,0.67615,112299998.0
2006-02-15 02:52:00,0.67619,0.67648,0.67619,0.67626,152200001.0
2006-02-15 02:53:00,0.6763,0.6764,0.6763,0.6764,31599999.0
2006-02-15 02:54:00,0.67632,0.67642,0.67632,0.67642,61700000.0
2006-02-15 02:55:00,0.67645,0.67645,0.6764,0.6764,38300000.0
2006-02-15 02:56:00,0.6765,0.67662,0.67645,0.67645,78800002.0
2006-02-15 02:57:00,0.67635,0.6764,0.67635,0.6764,57799999.0
2006-02-15 02:58:00,0.67646,0.67657,0.67635,0.67635,100100001.0
2006-02-15 02:59:00,0.67633,0.67635,0.67625,0.67625,97500000.0
2006-02-15 03:00:00,0.67625,0.67633,0.67625,0.6763,68299999.0
2006-02-15 03:01:00,0.67632,0.67636,0.6762,0.67629,76400001.0
2006-02-15 03:02:00,0.67615,0.67627,0.67615,0.67625,44699999.0
2006-02-15 03:03:00,0.67628,0.67638,0.67623,0.67623,80600000.0
2006-02-15 03:04:00,0.6763,0.67633,0.6763,0.6763,120499998.0
2006-02-15 03:05:00,0.67627,0.67638,0.67627,0.67635,116599999.0
2006-02-15 03:06:00,0.67615,0.67615,0.67603,0.67614,86899999.0
2006-02-15 03:07:00,0.67615,0.67615,0.67605,0.6761,89899999.0
2006-02-15 03:08:00,0.67608,0.67621,0.67608,0.67612,139799999.0
2006-02-15 03:09:00,0.6762,0.6762,0.6762,0.6762,15500000.0
2006-02-15 03:10:00,0.67629,0.67653,0.67629,0.67641,109199998.0
2006-02-15 03:11:00,0.67638,0.67639,0.67632,0.67638,64500000.0
2006-02-15 03:12:00,0.67647,0.67653,0.67634,0.67653,83500001.0
2006-02-15 03:13:00,0.67657,0.67657,0.67656,0.67656,34300001.0
2006-02-15 03:14:00,0.6766,0.67665,0.6766,0.67665,30200001.0
2006-02-15 03:15:00,0.67665,0.67665,0.6766,0.6766,61399998.0
2006-02-15 03:16:00,0.67663,0.67664,0.67655,0.67657,47100000.0
2006-02-15 03:17:00,0.67654,0.6766,0.67645,0.67651,104100002.0
2006-02-15 03:18:00,0.67652,0.6766,0.67646,0.67646,83300000.0
2006-02-15 03:19:00,0.67628,0.6765,0.67628,0.67642,78899999.0
2006-02-15 03:20:00,0.67651,0.67662,0.67646,0.67652,137200002.0
2006-02-15 03:21:00,0.6765,0.67655,0.6765,0.67655,15900000.0
2006-02-15 03:22:00,0.67645,0.67655,0.67645,0.6765,54300000.0
2006-02-15 03:23:00,0.6765,0.67655,0.6765,0.6765,39500000.0
2006-02-15 03:24:00,0.67653,0.67655,0.67641,0.67653,101800000.0
2006-02-15 03:25:00,0.67659,0.67671,0.67653,0.67671,41300001.0
2006-02-15 03:26:00,0.67679,0.67692,0.67679,0.67683,99700001.0
2006-02-15 03:27:00,0.67688,0.67693,0.67679,0.67687,49400000.0
2006-02-15 03:28:00,0.6768,0.67685,0.67675,0.67675,77300000.0
2006-02-15 03:29:00,0.67682,0.67694,0.67682,0.67694,28600000.0
2006-02-15 03:30:00,0.67695,0.67695,0.67685,0.67685,87999999.0
2006-02-15 03:31:00,0.67691,0.67706,0.67685,0.67706,60600000.0
2006-02-15 03:32:00,0.67698,0.67698,0.67678,0.67692,75600001.0
2006-02-15 03:33:00,0.67697,0.677,0.67695,0.67695,54800000.0
2006-02-15 03:34:00,0.67704,0.67711,0.67703,0.67703,76600000.0
2006-02-15 03:35:00,0.67713,0.67726,0.67707,0.67716,68500000.0
2006-02-15 03:36:00,0.67703,0.67714,0.67703,0.67704,78199998.0
2006-02-15 03:37:00,0.67702,0.67702,0.67688,0.67695,87200001.0
2006-02-15 03:38:00,0.677,0.67711,0.677,0.67711,70200002.0
2006-02-15 03:39:00,0.67712,0.67712,0.67698,0.67702,54099999.0
2006-02-15 03:40:00,0.67695,0.67705,0.67695,0.67705,61700000.0
2006-02-15 03:41:00,0.67695,0.67705,0.6769,0.67698,143799998.0
2006-02-15 03:42:00,0.67685,0.67705,0.67685,0.67705,60000000.0
2006-02-15 03:43:00,0.67691,0.67698,0.67691,0.67697,63799999.0
2006-02-15 03:44:00,0.67707,0.67728,0.67707,0.67726,31000000.0
2006-02-15 03:45:00,0.67738,0.67743,0.67727,0.67733,114199999.0
2006-02-15 03:46:00,0.67729,0.67729,0.677,0.67723,121099996.0
2006-02-15 03:47:00,0.67722,0.67733,0.67722,0.67733,12900000.0
2006-02-15 03:48:00,0.6773,0.67731,0.67702,0.67702,148799997.0
2006-02-15 03:49:00,0.67691,0.67706,0.67691,0.67706,67000000.0
2006-02-15 03:50:00,0.67707,0.67713,0.67707,0.67709,109100002.0
2006-02-15 03:51:00,0.67714,0.67714,0.677,0.677,74999999.0
2006-02-15 03:52:00,0.67705,0.67705,0.677,0.67705,77900000.0
2006-02-15 03:53:00,0.67703,0.67712,0.67703,0.67709,62500000.0
2006-02-15 03:54:00,0.67702,0.67745,0.67699,0.67745,52900000.0
2006-02-15 03:55:00,0.67735,0.67735,0.67721,0.67721,154099999.0
2006-02-15 03:56:00,0.67699,0.67699,0.67693,0.67695,139499998.0
2006-02-15 03:57:00,0.67696,0.67709,0.67684,0.67709,49500000.0
2006-02-15 03:58:00,0.67705,0.67705,0.67695,0.677,96500001.0
2006-02-15 03:59:00,0.67707,0.67729,0.67707,0.67717,66000000.0
2006-02-15 04:00:00,0.67708,0.67708,0.67695,0.67703,123799998.0
2006-02-15 04:01:00,0.67698,0.67698,0.67691,0.67698,27900000.0
2006-02-15 04:02:00,0.67693,0.67697,0.67688,0.6769,72199999.0
2006-02-15 04:03:00,0.6769,0.6769,0.67685,0.67685,101500000.0
2006-02-15 04:04:00,0.6769,0.67695,0.6769,0.6769,111299999.0
2006-02-15 04:05:00,0.67688,0.67702,0.67688,0.677,120700003.0
2006-02-15 04:06:00,0.67705,0.67705,0.67695,0.677,217999996.0
2006-02-15 04:07:00,0.67705,0.67712,0.67703,0.67712,66999999.0
2006-02-15 04:08:00,0.67727,0.67727,0.67705,0.67705,80500001.0
2006-02-15 04:09:00,0.6771,0.67715,0.6771,0.67715,7800000.0
2006-02-15 04:10:00,0.67706,0.67713,0.67695,0.67695,87600000.0
2006-02-15 04:11:00,0.67697,0.67698,0.67694,0.67698,48999999.0
2006-02-15 04:12:00,0.67697,0.67702,0.67692,0.67702,55000000.0
2006-02-15 04:13:00,0.67702,0.67702,0.6769,0.6769,64300000.0
2006-02-15 04:14:00,0.67691,0.67692,0.67678,0.67678,102200001.0
2006-02-15 04:15:00,0.6769,0.67697,0.67688,0.67688,105299999.0
2006-02-15 04:16:00,0.67678,0.67689,0.67678,0.67689,74900000.0
2006-02-15 04:17:00,0.67695,0.67695,0.67685,0.6769,156799998.0
2006-02-15 04:18:00,0.67695,0.67695,0.6769,0.67695,60900000.0
2006-02-15 04:19:00,0.67681,0.67689,0.67672,0.67689,107800001.0
2006-02-15 04:20:00,0.67685,0.6769,0.67685,0.6769,40200000.0
2006-02-15 04:21:00,0.67695,0.67695,0.67685,0.67685,112600000.0
2006-02-15 04:22:00,0.67685,0.677,0.67685,0.67685,93100000.0
2006-02-15 04:23:00,0.67687,0.67687,0.67677,0.67686,62600000.0
2006-02-15 04:24:00,0.67687,0.67687,0.67658,0.67658,58400000.0
2006-02-15 04:25:00,0.67674,0.67674,0.67671,0.67671,23200000.0
2006-02-15 04:26:00,0.6767,0.67675,0.67665,0.67665,88700000.0
2006-02-15 04:27:00,0.67672,0.67672,0.6766,0.67661,87000001.0
2006-02-15 04:28:00,0.6767,0.6767,0.67655,0.67665,65400000.0
2006-02-15 04:29:00,0.67667,0.67667,0.67665,0.67665,15500000.0
2006-02-15 04:30:00,0.6766,0.67665,0.67655,0.6766,73200000.0
2006-02-15 04:31:00,0.67655,0.6767,0.67655,0.6766,115000001.0
2006-02-15 04:32:00,0.67655,0.6767,0.67655,0.67663,54800000.0
2006-02-15 04:33:00,0.6766,0.67665,0.67657,0.6766,54100000.0
2006-02-15 04:34:00,0.67665,0.67665,0.6766,0.6766,27100000.0
2006-02-15 04:35:00,0.67655,0.67671,0.67654,0.67671,74900000.0
2006-02-15 04:36:00,0.6767,0.67675,0.67665,0.67673,90399999.0
2006-02-15 04:37:00,0.6767,0.6767,0.67665,0.67665,23100000.0
2006-02-15 04:38:00,0.67675,0.67675,0.67662,0.67675,76000000.0
2006-02-15 04:39:00,0.67672,0.67674,0.67666,0.67673,81799999.0
2006-02-15 04:40:00,0.6767,0.6767,0.67659,0.6766,72499999.0
2006-02-15 04:41:00,0.67666,0.67666,0.67655,0.67656,69800000.0
2006-02-15 04:42:00,0.67661,0.67669,0.67653,0.67658,56600000.0
2006-02-15 04:43:00,0.67654,0.67673,0.67654,0.67656,52600000.0
2006-02-15 04:44:00,0.67658,0.67662,0.67645,0.67645,112200000.0
2006-02-15 04:45:00,0.67647,0.67655,0.67647,0.67655,60500000.0
2006-02-15 04:46:00,0.67655,0.67655,0.67645,0.67645,122500000.0
2006-02-15 04:47:00,0.6765,0.67657,0.6765,0.6765,116299999.0
2006-02-15 04:48:00,0.6765,0.67655,0.67645,0.67655,121799999.0
2006-02-15 04:49:00,0.67655,0.6766,0.67645,0.6765,103399997.0
2006-02-15 04:50:00,0.67659,0.67664,0.67655,0.67664,107100000.0
2006-02-15 04:51:00,0.67665,0.67665,0.67655,0.67655,77800001.0
2006-02-15 04:52:00,0.67663,0.67673,0.67663,0.67667,82500000.0
2006-02-15 04:53:00,0.67655,0.67665,0.67655,0.67665,22200000.0
2006-02-15 04:54:00,0.6766,0.67665,0.67655,0.67665,69200000.0
2006-02-15 04:55:00,0.6767,0.67676,0.6767,0.67672,67499999.0
2006-02-15 04:56:00,0.67665,0.67675,0.67665,0.67675,42700000.0
2006-02-15 04:57:00,0.67675,0.67675,0.6765,0.6767,48700000.0
2006-02-15 04:58:00,0.67663,0.67672,0.67658,0.67658,89600000.0
2006-02-15 04:59:00,0.67663,0.67673,0.67648,0.67657,103300000.0
2006-02-15 05:00:00,0.67657,0.6766,0.67649,0.67653,33100000.0
2006-02-15 05:01:00,0.67642,0.67659,0.67638,0.67659,112699999.0
2006-02-15 05:02:00,0.67659,0.67659,0.67648,0.67648,14900000.0
2006-02-15 05:03:00,0.67645,0.67645,0.67632,0.67637,73000000.0
2006-02-15 05:04:00,0.67647,0.67657,0.67635,0.67642,137199999.0
2006-02-15 05:05:00,0.6764,0.67645,0.67635,0.67635,35000000.0
2006-02-15 05:06:00,0.67645,0.67645,0.67635,0.6764,59400000.0
2006-02-15 05:07:00,0.6764,0.67645,0.67632,0.6764,65900000.0
2006-02-15 05:08:00,0.67635,0.67647,0.67635,0.67645,99699999.0
2006-02-15 05:09:00,0.67643,0.67643,0.67628,0.67637,47500000.0
2006-02-15 05:10:00,0.6763,0.6763,0.6763,0.6763,15900000.0
2006-02-15 05:11:00,0.6763,0.67637,0.67625,0.67635,96500000.0
2006-02-15 05:12:00,0.67637,0.67654,0.67637,0.67646,37800000.0
2006-02-15 05:13:00,0.6765,0.67655,0.67637,0.6765,123900001.0
2006-02-15 05:14:00,0.67651,0.67663,0.67648,0.67663,87600000.0
2006-02-15 05:15:00,0.67653,0.67653,0.67639,0.67639,46299999.0
2006-02-15 05:16:00,0.67635,0.67645,0.67635,0.6764,81700000.0
2006-02-15 05:17:00,0.67645,0.67645,0.67635,0.67645,81800001.0
2006-02-15 05:18:00,0.67645,0.67645,0.67625,0.67635,98399998.0
2006-02-15 05:19:00,0.6764,0.6765,0.67635,0.6765,45000000.0
2006-02-15 05:20:00,0.67639,0.67639,0.67624,0.67636,79500000.0
2006-02-15 05:21:00,0.67647,0.67653,0.67633,0.67653,41600000.0
2006-02-15 05:22:00,0.67656,0.67657,0.67641,0.67655,123900001.0
2006-02-15 05:23:00,0.67653,0.67653,0.67637,0.67637,49300000.0
2006-02-15 05:24:00,0.67649,0.6766,0.67641,0.67644,116199998.0
2006-02-15 05:25:00,0.6763,0.67651,0.6763,0.67651,114900000.0
2006-02-15 05:26:00,0.67652,0.67661,0.67649,0.67661,107800000.0
2006-02-15 05:27:00,0.67663,0.67663,0.67645,0.6766,51400001.0
2006-02-15 05:28:00,0.67661,0.67661,0.67643,0.67648,30700000.0
2006-02-15 05:29:00,0.6764,0.67641,0.6763,0.67641,33600000.0
2006-02-15 05:30:00,0.67636,0.67658,0.67636,0.67645,74900000.0
2006-02-15 05:31:00,0.67639,0.67642,0.6763,0.67642,49900000.0
2006-02-15 05:32:00,0.67638,0.67644,0.67631,0.67633,58999999.0
2006-02-15 05:33:00,0.67635,0.67635,0.67625,0.67625,55699999.0
2006-02-15 05:34:00,0.67632,0.67636,0.67627,0.67635,66600000.0
2006-02-15 05:35:00,0.67638,0.67644,0.67637,0.67637,114600001.0
2006-02-15 05:36:00,0.67647,0.67647,0.67615,0.6764,95700000.0
2006-02-15 05:37:00,0.67643,0.67643,0.67635,0.67637,67100000.0
2006-02-15 05:38:00,0.6764,0.67645,0.67635,0.67645,70200000.0
2006-02-15 05:39:00,0.67637,0.6764,0.67637,0.6764,63000000.0
2006-02-15 05:40:00,0.6765,0.67666,0.67645,0.67645,117800002.0
2006-02-15 05:41:00,0.6764,0.67642,0.6764,0.6764,42500000.0
2006-02-15 05:42:00,0.67645,0.6765,0.67635,0.67645,93600001.0
2006-02-15 05:43:00,0.67635,0.67645,0.67635,0.67645,73300001.0
2006-02-15 05:44:00,0.67643,0.67645,0.6764,0.6764,56200000.0
2006-02-15 05:45:00,0.67638,0.6764,0.67625,0.6764,85800000.0
2006-02-15 05:46:00,0.6764,0.67645,0.6764,0.6764,99299999.0
2006-02-15 05:47:00,0.67642,0.67642,0.67625,0.67625,87100000.0
2006-02-15 05:48:00,0.6764,0.67645,0.67635,0.67642,61999999.0
2006-02-15 05:49:00,0.67645,0.67645,0.67635,0.67645,30200000.0
2006-02-15 05:50:00,0.6764,0.6765,0.67633,0.67633,76100000.0
2006-02-15 05:51:00,0.67645,0.67645,0.67635,0.67635,40600000.0
2006-02-15 05:52:00,0.67645,0.67645,0.67635,0.6764,60700000.0
2006-02-15 05:53:00,0.6764,0.6765,0.6764,0.6764,25600000.0
2006-02-15 05:54:00,0.6764,0.67655,0.6764,0.6764,39900000.0
2006-02-15 05:55:00,0.6764,0.67645,0.6763,0.6764,91299998.0
2006-02-15 05:56:00,0.6764,0.6764,0.67635,0.6764,120699997.0
2006-02-15 05:57:00,0.67631,0.67642,0.67627,0.67627,113100000.0
2006-02-15 05:58:00,0.6763,0.6763,0.6763,0.6763,19900000.0
2006-02-15 05:59:00,0.67642,0.67659,0.67642,0.67647,47500000.0
2006-02-15 06:00:00,0.67635,0.6764,0.67635,0.6764,74099998.0
2006-02-15 06:01:00,0.67645,0.67645,0.6763,0.6764,119799998.0
2006-02-15 06:02:00,0.6764,0.67645,0.6763,0.6764,98400000.0
2006-02-15 06:03:00,0.67644,0.67656,0.67644,0.67648,74900000.0
2006-02-15 06:04:00,0.67655,0.67655,0.67647,0.67647,67699998.0
2006-02-15 06:05:00,0.67656,0.6766,0.67644,0.67648,122900000.0
2006-02-15 06:06:00,0.67642,0.67648,0.67639,0.67648,51700000.0
2006-02-15 06:07:00,0.67658,0.67665,0.67657,0.67664,89400000.0
2006-02-15 06:08:00,0.6767,0.6768,0.6767,0.67675,115200000.0
2006-02-15 06:09:00,0.6767,0.67675,0.6766,0.67675,80500000.0
2006-02-15 06:10:00,0.67673,0.67685,0.67665,0.67672,74100000.0
2006-02-15 06:11:00,0.67667,0.67675,0.67667,0.67675,52799998.0
2006-02-15 06:12:00,0.67675,0.67675,0.67665,0.67665,41500000.0
2006-02-15 06:13:00,0.6767,0.67675,0.6767,0.6767,55100000.0
2006-02-15 06:14:00,0.6767,0.67671,0.67653,0.67665,88100000.0
2006-02-15 06:15:00,0.67659,0.6766,0.67652,0.67657,87899999.0
2006-02-15 06:16:00,0.67644,0.67644,0.67614,0.67634,44700000.0
2006-02-15 06:17:00,0.67645,0.67647,0.67635,0.6764,93300000.0
2006-02-15 06:18:00,0.6763,0.67645,0.6763,0.67635,108400000.0
2006-02-15 06:19:00,0.6764,0.67647,0.6764,0.67647,19200000.0
2006-02-15 06:20:00,0.6764,0.67642,0.67632,0.67637,79400000.0
2006-02-15 06:21:00,0.67635,0.67635,0.67624,0.67625,55200000.0
2006-02-15 06:22:00,0.67615,0.67623,0.67611,0.67623,144899999.0
2006-02-15 06:23:00,0.6763,0.67639,0.67611,0.67632,56900000.0
2006-02-15 06:24:00,0.67633,0.67635,0.67625,0.6763,62299999.0
2006-02-15 06:25:00,0.6763,0.67637,0.67627,0.67627,70100000.0
2006-02-15 06:26:00,0.67632,0.67641,0.67632,0.67637,98100000.0
2006-02-15 06:27:00,0.67633,0.67638,0.67631,0.67633,111900002.0
2006-02-15 06:28:00,0.6763,0.67635,0.67625,0.67633,99500000.0
2006-02-15 06:29:00,0.6763,0.67635,0.6763,0.67635,71099999.0
2006-02-15 06:30:00,0.6763,0.67637,0.67625,0.67625,29400000.0
2006-02-15 06:31:00,0.6763,0.67635,0.67625,0.6763,132600000.0
2006-02-15 06:32:00,0.67635,0.67635,0.67625,0.67633,118499998.0
2006-02-15 06:33:00,0.67615,0.6764,0.67615,0.6764,76900000.0
2006-02-15 06:34:00,0.67624,0.67624,0.67609,0.67609,28300000.0
2006-02-15 06:35:00,0.67607,0.67622,0.67605,0.67622,62799999.0
2006-02-15 06:36:00,0.67611,0.67628,0.67611,0.67624,129599997.0
2006-02-15 06:37:00,0.67621,0.67633,0.67621,0.67633,52700000.0
2006-02-15 06:38:00,0.67632,0.6764,0.67629,0.67632,35100000.0
2006-02-15 06:39:00,0.6764,0.6764,0.67633,0.67635,39799999.0
2006-02-15 06:40:00,0.67627,0.67635,0.67627,0.6763,74499999.0
2006-02-15 06:41:00,0.67629,0.67629,0.67621,0.67621,36700000.0
2006-02-15 06:42:00,0.67605,0.67625,0.67605,0.67625,45400000.0
2006-02-15 06:43:00,0.67621,0.67629,0.67619,0.67627,128399999.0
2006-02-15 06:44:00,0.67621,0.67633,0.67617,0.67633,192899995.0
2006-02-15 06:45:00,0.67616,0.67637,0.67616,0.67632,96400000.0
2006-02-15 06:46:00,0.67635,0.67635,0.67625,0.67635,155199997.0
2006-02-15 06:47:00,0.6763,0.6764,0.67627,0.6763,123600002.0
2006-02-15 06:48:00,0.67633,0.67641,0.67631,0.67641,54200000.0
2006-02-15 06:49:00,0.67643,0.67643,0.67631,0.67633,116099999.0
2006-02-15 06:50:00,0.67635,0.67635,0.6763,0.67633,100200000.0
2006-02-15 06:51:00,0.6764,0.6764,0.6763,0.6763,25600000.0
2006-02-15 06:52:00,0.67625,0.67625,0.67614,0.67618,126300002.0
2006-02-15 06:53:00,0.6761,0.6762,0.67595,0.6761,25300000.0
2006-02-15 06:54:00,0.6761,0.67613,0.6761,0.6761,51400000.0
2006-02-15 06:55:00,0.67613,0.67639,0.67613,0.6763,93700001.0
2006-02-15 06:56:00,0.67638,0.67645,0.67633,0.6764,104600000.0
2006-02-15 06:57:00,0.67645,0.67655,0.67635,0.67655,104900001.0
2006-02-15 06:58:00,0.67636,0.67647,0.67634,0.67637,110500000.0
2006-02-15 06:59:00,0.6762,0.67635,0.6762,0.67635,95599998.0
2006-02-15 07:00:00,0.67625,0.67632,0.67625,0.67632,27900000.0
2006-02-15 07:01:00,0.67635,0.67635,0.67635,0.67635,54200001.0
2006-02-15 07:02:00,0.67633,0.67635,0.67625,0.6763,127200000.0
2006-02-15 07:03:00,0.67635,0.67635,0.6763,0.6763,55499999.0
2006-02-15 07:04:00,0.67634,0.67645,0.67634,0.67641,73300000.0
2006-02-15 07:05:00,0.67639,0.67649,0.67626,0.67649,74800001.0
2006-02-15 07:06:00,0.6765,0.67651,0.67639,0.67644,87400001.0
2006-02-15 07:07:00,0.67647,0.67653,0.67639,0.6765,113300000.0
2006-02-15 07:08:00,0.6765,0.6765,0.67622,0.67633,71200000.0
2006-02-15 07:09:00,0.67625,0.6764,0.67625,0.67635,83599997.0
2006-02-15 07:10:00,0.67635,0.67635,0.6763,0.6763,69499999.0
2006-02-15 07:11:00,0.67605,0.67633,0.67605,0.67633,35700000.0
2006-02-15 07:12:00,0.67629,0.67632,0.67621,0.67626,35300000.0
2006-02-15 07:13:00,0.67626,0.67633,0.67612,0.67625,147900001.0
2006-02-15 07:14:00,0.67617,0.67628,0.67609,0.67628,99799998.0
2006-02-15 07:15:00,0.67624,0.67627,0.6761,0.67618,89700000.0
2006-02-15 07:16:00,0.6762,0.6762,0.6761,0.6761,62100001.0
2006-02-15 07:17:00,0.67613,0.67617,0.67613,0.67617,11200000.0
2006-02-15 07:18:00,0.6762,0.67629,0.6761,0.67618,128400000.0
2006-02-15 07:19:00,0.67615,0.67615,0.67605,0.67605,30300000.0
2006-02-15 07:20:00,0.67612,0.67629,0.67612,0.67617,58100000.0
2006-02-15 07:21:00,0.67605,0.67615,0.67605,0.6761,55900000.0
2006-02-15 07:22:00,0.6761,0.67615,0.6761,0.67615,52600000.0
2006-02-15 07:23:00,0.6761,0.67617,0.67605,0.67615,71700000.0
2006-02-15 07:24:00,0.67613,0.67617,0.67603,0.67603,54600000.0
2006-02-15 07:25:00,0.67618,0.67619,0.67615,0.67616,92499998.0
2006-02-15 07:26:00,0.67612,0.67623,0.67612,0.67619,47000001.0
2006-02-15 07:27:00,0.67622,0.67622,0.67612,0.67622,64600001.0
2006-02-15 07:28:00,0.67617,0.67628,0.67617,0.67628,34200000.0
2006-02-15 07:29:00,0.67632,0.67632,0.67614,0.67618,120200000.0
2006-02-15 07:30:00,0.6761,0.67615,0.67605,0.67615,63600000.0
2006-02-15 07:31:00,0.6761,0.67615,0.67605,0.67615,60600000.0
2006-02-15 07:32:00,0.67616,0.67624,0.67607,0.67607,91200000.0
2006-02-15 07:33:00,0.67605,0.67615,0.676,0.67615,113500002.0
2006-02-15 07:34:00,0.67585,0.6762,0.67585,0.67615,84800000.0
2006-02-15 07:35:00,0.67615,0.6763,0.67614,0.67618,81999999.0
2006-02-15 07:36:00,0.67613,0.67623,0.67613,0.67618,60400000.0
2006-02-15 07:37:00,0.67615,0.67615,0.67605,0.6761,67100000.0
2006-02-15 07:38:00,0.67617,0.67622,0.67611,0.67617,79600000.0
2006-02-15 07:39:00,0.67609,0.67609,0.676,0.676,115400000.0
2006-02-15 07:40:00,0.67595,0.6761,0.67595,0.67605,160900000.0
2006-02-15 07:41:00,0.67603,0.67605,0.67595,0.67605,39800000.0
2006-02-15 07:42:00,0.67607,0.67611,0.67602,0.67602,84299999.0
2006-02-15 07:43:00,0.67608,0.67614,0.67589,0.67589,78600000.0
2006-02-15 07:44:00,0.67595,0.676,0.67595,0.676,88700000.0
2006-02-15 07:45:00,0.676,0.67605,0.67595,0.67595,134799999.0
2006-02-15 07:46:00,0.67601,0.67611,0.67599,0.67602,69300000.0
2006-02-15 07:47:00,0.67607,0.67612,0.67601,0.67612,79300001.0
2006-02-15 07:48:00,0.67605,0.67605,0.67585,0.67605,23400000.0
2006-02-15 07:49:00,0.676,0.67605,0.67598,0.67605,105800000.0
2006-02-15 07:50:00,0.67604,0.67619,0.67598,0.6761,81400000.0
2006-02-15 07:51:00,0.67615,0.67625,0.67608,0.67608,169999997.0
2006-02-15 07:52:00,0.6762,0.67625,0.6761,0.6761,96000001.0
2006-02-15 07:53:00,0.67609,0.67621,0.67609,0.67612,19100000.0
2006-02-15 07:54:00,0.67617,0.67625,0.6761,0.67617,119100000.0
2006-02-15 07:55:00,0.6762,0.6762,0.67615,0.67615,45300000.0
2006-02-15 07:56:00,0.67617,0.67625,0.67617,0.6762,48600001.0
2006-02-15 07:57:00,0.67624,0.67624,0.67611,0.67617,87900001.0
2006-02-15 07:58:00,0.67616,0.67628,0.67616,0.67617,39600000.0
2006-02-15 07:59:00,0.67633,0.67633,0.67628,0.67628,66800000.0
2006-02-15 08:00:00,0.6761,0.67641,0.6761,0.67626,104400000.0
2006-02-15 08:01:00,0.67629,0.67642,0.67622,0.67639,88900000.0
2006-02-15 08:02:00,0.67645,0.67657,0.6764,0.67645,70700000.0
2006-02-15 08:03:00,0.6764,0.67641,0.67626,0.67641,90099999.0
2006-02-15 08:04:00,0.67645,0.67645,0.6764,0.6764,96699997.0
2006-02-15 08:05:00,0.67634,0.67634,0.67604,0.67604,88600000.0
2006-02-15 08:06:00,0.67614,0.67633,0.67614,0.6763,92000001.0
2006-02-15 08:07:00,0.67626,0.67641,0.67626,0.67641,95499999.0
2006-02-15 08:08:00,0.67643,0.67645,0.67632,0.67645,163299998.0
2006-02-15 08:09:00,0.67631,0.67648,0.67631,0.6764,94700000.0
2006-02-15 08:10:00,0.67648,0.67657,0.67648,0.67648,39799999.0
2006-02-15 08:11:00,0.67658,0.67668,0.6765,0.67654,79099999.0
2006-02-15 08:12:00,0.6764,0.67655,0.6764,0.67655,64600000.0
2006-02-15 08:13:00,0.6765,0.67653,0.67648,0.67653,44600000.0
2006-02-15 08:14:00,0.6764,0.6764,0.67635,0.67635,16200000.0
2006-02-15 08:15:00,0.67633,0.67637,0.67632,0.67632,74000000.0
2006-02-15 08:16:00,0.6763,0.67635,0.67625,0.67635,80299999.0
2006-02-15 08:17:00,0.6763,0.67642,0.6763,0.67642,52600000.0
2006-02-15 08:18:00,0.6764,0.67645,0.67637,0.67637,69399999.0
2006-02-15 08:19:00,0.67645,0.67645,0.67635,0.67637,85299999.0
2006-02-15 08:20:00,0.67645,0.6765,0.67635,0.6764,148700003.0
2006-02-15 08:21:00,0.67631,0.67647,0.67631,0.67647,27000000.0
2006-02-15 08:22:00,0.67651,0.67651,0.67637,0.67637,36700000.0
2006-02-15 08:23:00,0.67638,0.67638,0.67632,0.67638,54900001.0
2006-02-15 08:24:00,0.67644,0.67644,0.67632,0.67637,85200001.0
2006-02-15 08:25:00,0.67624,0.67624,0.67604,0.67604,22400001.0
2006-02-15 08:26:00,0.6762,0.67628,0.67615,0.67615,41800000.0
2006-02-15 08:27:00,0.67607,0.67607,0.67607,0.67607,23100000.0
2006-02-15 08:28:00,0.6761,0.6761,0.67605,0.6761,41500000.0
2006-02-15 08:29:00,0.67618,0.67618,0.67616,0.67616,21200000.0
2006-02-15 08:30:00,0.67625,0.67625,0.67615,0.67615,121900000.0
2006-02-15 08:31:00,0.6762,0.67625,0.67615,0.6762,70500000.0
2006-02-15 08:32:00,0.6763,0.67639,0.67629,0.67637,50200000.0
2006-02-15 08:33:00,0.6762,0.6762,0.67598,0.67617,60899999.0
2006-02-15 08:34:00,0.6763,0.6763,0.6762,0.67625,57399999.0
2006-02-15 08:35:00,0.67612,0.67612,0.67608,0.67608,53300000.0
2006-02-15 08:36:00,0.67607,0.67623,0.67603,0.67603,51900000.0
2006-02-15 08:37:00,0.67621,0.67629,0.67613,0.67613,95800000.0
2006-02-15 08:38:00,0.67615,0.67624,0.67615,0.67621,69400000.0
2006-02-15 08:39:00,0.6762,0.67627,0.6762,0.6762,88000002.0
2006-02-15 08:40:00,0.67625,0.67625,0.6762,0.6762,26000000.0
2006-02-15 08:41:00,0.6762,0.67625,0.6761,0.6761,49900001.0
2006-02-15 08:42:00,0.67625,0.67625,0.67625,0.67625,30600000.0
2006-02-15 08:43:00,0.67615,0.67635,0.67615,0.67635,92200000.0
2006-02-15 08:44:00,0.67625,0.67625,0.67615,0.67615,34400000.0
2006-02-15 08:45:00,0.67627,0.67635,0.67627,0.67635,18200000.0
2006-02-15 08:46:00,0.6765,0.6765,0.67635,0.6764,62200000.0
2006-02-15 08:47:00,0.6764,0.67641,0.67638,0.67641,51099999.0
2006-02-15 08:48:00,0.67629,0.67643,0.67629,0.67643,39900000.0
2006-02-15 08:49:00,0.67638,0.67638,0.67629,0.67629,22300000.0
2006-02-15 08:50:00,0.67627,0.67635,0.67623,0.67635,95000001.0
2006-02-15 08:51:00,0.67635,0.67635,0.67625,0.67625,71300000.0
2006-02-15 08:52:00,0.6763,0.6764,0.67619,0.6764,78800000.0
2006-02-15 08:53:00,0.67645,0.67645,0.67635,0.67635,76699998.0
2006-02-15 08:54:00,0.67641,0.67651,0.67641,0.67642,84700000.0
2006-02-15 08:55:00,0.67644,0.67653,0.67638,0.67653,103100001.0
2006-02-15 08:56:00,0.67653,0.67664,0.67635,0.67635,43700000.0
2006-02-15 08:57:00,0.67661,0.67674,0.67661,0.67674,35100000.0
2006-02-15 08:58:00,0.67684,0.6769,0.67675,0.67675,53700000.0
2006-02-15 08:59:00,0.67683,0.67689,0.67669,0.67689,85799997.0
2006-02-15 09:00:00,0.67692,0.67715,0.67676,0.67715,121000002.0
2006-02-15 09:01:00,0.677,0.677,0.6769,0.67696,84900001.0
2006-02-15 09:02:00,0.67687,0.67687,0.6767,0.67678,70699998.0
2006-02-15 09:03:00,0.67661,0.67678,0.67653,0.67678,77299999.0
2006-02-15 09:04:00,0.67685,0.67692,0.67667,0.67692,113200000.0
2006-02-15 09:05:00,0.67695,0.677,0.67681,0.67689,162400001.0
2006-02-15 09:06:00,0.67676,0.67691,0.67676,0.67686,111799998.0
2006-02-15 09:07:00,0.6768,0.67685,0.67675,0.67675,95900000.0
2006-02-15 09:08:00,0.67685,0.67685,0.67675,0.67682,70900001.0
2006-02-15 09:09:00,0.67683,0.67685,0.67675,0.6768,102999999.0
2006-02-15 09:10:00,0.67681,0.67697,0.67669,0.67677,124600001.0
2006-02-15 09:11:00,0.67685,0.67685,0.6768,0.67683,58799999.0
2006-02-15 09:12:00,0.67681,0.67689,0.67681,0.67689,72600001.0
2006-02-15 09:13:00,0.6769,0.67694,0.67683,0.67683,70099999.0
2006-02-15 09:14:00,0.67688,0.67707,0.67688,0.67695,110099999.0
2006-02-15 09:15:00,0.67693,0.67709,0.67693,0.677,98999999.0
2006-02-15 09:16:00,0.67709,0.6774,0.67709,0.6774,49800000.0
2006-02-15 09:17:00,0.67735,0.67747,0.67721,0.67721,119600001.0
2006-02-15 09:18:00,0.67733,0.6774,0.67731,0.67738,96699998.0
2006-02-15 09:19:00,0.67738,0.67738,0.67704,0.67716,81800000.0
2006-02-15 09:20:00,0.6772,0.67732,0.6772,0.67732,78899999.0
2006-02-15 09:21:00,0.67725,0.67725,0.67704,0.67704,57900000.0
2006-02-15 09:22:00,0.67704,0.67706,0.67704,0.67706,7200000.0
2006-02-15 09:23:00,0.6768,0.6769,0.67675,0.67685,94100002.0
2006-02-15 09:24:00,0.67684,0.67684,0.67671,0.67675,138800003.0
2006-02-15 09:25:00,0.67688,0.67695,0.67678,0.67695,65499999.0
2006-02-15 09:26:00,0.67697,0.67697,0.67683,0.67686,76300000.0
2006-02-15 09:27:00,0.67692,0.67698,0.67688,0.67691,80000002.0
2006-02-15 09:28:00,0.67698,0.67701,0.67686,0.67686,88399999.0
2006-02-15 09:29:00,0.6769,0.6769,0.6768,0.6769,43100000.0
2006-02-15 09:30:00,0.67682,0.6769,0.67682,0.67686,72300001.0
2006-02-15 09:31:00,0.6768,0.67688,0.6768,0.67688,60999999.0
2006-02-15 09:32:00,0.67687,0.67693,0.67684,0.67684,65400000.0
2006-02-15 09:33:00,0.6769,0.677,0.67685,0.67695,75300000.0
2006-02-15 09:34:00,0.67687,0.67691,0.67675,0.67691,38900000.0
2006-02-15 09:35:00,0.6769,0.67705,0.67677,0.67702,132300001.0
2006-02-15 09:36:00,0.67683,0.67699,0.67683,0.67695,20700000.0
2006-02-15 09:37:00,0.677,0.677,0.67681,0.67682,81500001.0
2006-02-15 09:38:00,0.67687,0.67695,0.67681,0.67681,116299999.0
2006-02-15 09:39:00,0.67695,0.67695,0.6769,0.6769,71600000.0
2006-02-15 09:40:00,0.6769,0.67695,0.6769,0.6769,103899997.0
2006-02-15 09:41:00,0.67685,0.67698,0.6768,0.67692,123200000.0
2006-02-15 09:42:00,0.67687,0.67687,0.67665,0.67665,48000000.0
2006-02-15 09:43:00,0.67665,0.67688,0.67665,0.67674,98800001.0
2006-02-15 09:44:00,0.67673,0.67681,0.67666,0.67666,79300000.0
2006-02-15 09:45:00,0.67656,0.67692,0.67656,0.67692,41500000.0
2006-02-15 09:46:00,0.67685,0.67685,0.67666,0.67685,116200002.0
2006-02-15 09:47:00,0.67687,0.67688,0.67675,0.67688,35100000.0
2006-02-15 09:48:00,0.67673,0.67686,0.67671,0.67681,54300000.0
2006-02-15 09:49:00,0.67685,0.67702,0.67685,0.67694,67800001.0
2006-02-15 09:50:00,0.67687,0.67687,0.67678,0.67682,67600000.0
2006-02-15 09:51:00,0.6768,0.67683,0.67675,0.6768,35100000.0
2006-02-15 09:52:00,0.67682,0.67691,0.67681,0.67687,102700000.0
2006-02-15 09:53:00,0.67677,0.67684,0.67652,0.67677,87599999.0
2006-02-15 09:54:00,0.6768,0.67684,0.67671,0.67683,88800000.0
2006-02-15 09:55:00,0.6767,0.6768,0.67663,0.67668,66900000.0
2006-02-15 09:56:00,0.67674,0.67678,0.67671,0.67678,54899999.0
2006-02-15 09:57:00,0.67675,0.6769,0.67675,0.6769,64000000.0
2006-02-15 09:58:00,0.67684,0.67699,0.67684,0.67688,60900000.0
2006-02-15 09:59:00,0.6769,0.67695,0.6769,0.67695,74199998.0
2006-02-15 10:00:00,0.67694,0.67703,0.67689,0.67703,50299999.0
2006-02-15 10:01:00,0.6771,0.67717,0.67698,0.67701,43900000.0
2006-02-15 10:02:00,0.67704,0.67715,0.67698,0.67698,84000000.0
2006-02-15 10:03:00,0.67698,0.67706,0.67689,0.67693,114700001.0
2006-02-15 10:04:00,0.6769,0.67695,0.67685,0.67685,65100001.0
2006-02-15 10:05:00,0.67685,0.677,0.67665,0.67665,78900001.0
2006-02-15 10:06:00,0.67702,0.67721,0.67702,0.67721,84100000.0
2006-02-15 10:07:00,0.67727,0.67741,0.67727,0.67735,86599999.0
2006-02-15 10:08:00,0.6773,0.67735,0.67723,0.67728,71399999.0
2006-02-15 10:09:00,0.67704,0.67726,0.67704,0.67713,159900000.0
2006-02-15 10:10:00,0.67698,0.67701,0.67698,0.67699,39800000.0
2006-02-15 10:11:00,0.67671,0.67689,0.67671,0.67686,83499999.0
2006-02-15 10:12:00,0.67685,0.67695,0.67685,0.67695,35899999.0
2006-02-15 10:13:00,0.67691,0.67704,0.67691,0.67696,79599999.0
2006-02-15 10:14:00,0.67688,0.67688,0.67679,0.67679,18800000.0
2006-02-15 10:15:00,0.67675,0.67675,0.67668,0.67668,32600001.0
2006-02-15 10:16:00,0.67678,0.6768,0.6767,0.6767,122400000.0
2006-02-15 10:17:00,0.67678,0.67678,0.67673,0.67673,87099999.0
2006-02-15 10:18:00,0.67672,0.6768,0.67668,0.6767,113099998.0
2006-02-15 10:19:00,0.67665,0.67681,0.67665,0.6768,67499999.0
2006-02-15 10:20:00,0.67679,0.67682,0.67676,0.67678,88900000.0
2006-02-15 10:21:00,0.67685,0.67685,0.6768,0.6768,76499999.0
2006-02-15 10:22:00,0.67672,0.67685,0.67672,0.67685,74500000.0
2006-02-15 10:23:00,0.67685,0.6769,0.67678,0.67678,151000001.0
2006-02-15 10:24:00,0.6768,0.67685,0.6768,0.67685,80299998.0
2006-02-15 10:25:00,0.67682,0.67691,0.67682,0.67691,68500000.0
2006-02-15 10:26:00,0.67687,0.67698,0.67687,0.6769,154300001.0
2006-02-15 10:27:00,0.67695,0.67695,0.67685,0.67695,92800000.0
2006-02-15 10:28:00,0.67697,0.67701,0.67687,0.67687,46200000.0
2006-02-15 10:29:00,0.67695,0.67695,0.6769,0.67692,50199999.0
2006-02-15 10:30:00,0.67695,0.67695,0.67685,0.67695,89400000.0
2006-02-15 10:31:00,0.67692,0.67702,0.67687,0.67687,58700000.0
2006-02-15 10:32:00,0.67683,0.67688,0.67683,0.67687,56699998.0
2006-02-15 10:33:00,0.67692,0.67701,0.67692,0.67692,107200000.0
2006-02-15 10:34:00,0.67688,0.67704,0.67681,0.67699,107299998.0
2006-02-15 10:35:00,0.67699,0.67699,0.67693,0.67693,38300001.0
2006-02-15 10:36:00,0.67695,0.677,0.67695,0.677,61099999.0
2006-02-15 10:37:00,0.67695,0.6771,0.67695,0.6771,148099998.0
2006-02-15 10:38:00,0.67702,0.67702,0.6769,0.67695,80499999.0
2006-02-15 10:39:00,0.67693,0.67712,0.67693,0.67698,89400000.0
2006-02-15 10:40:00,0.67703,0.67703,0.67671,0.6769,121100000.0
2006-02-15 10:41:00,0.67685,0.67699,0.67685,0.67692,113299996.0
2006-02-15 10:42:00,0.6771,0.6771,0.677,0.6771,70000000.0
2006-02-15 10:43:00,0.677,0.67705,0.677,0.677,71700000.0
2006-02-15 10:44:00,0.67705,0.67705,0.67695,0.67702,92599999.0
2006-02-15 10:45:00,0.67703,0.67708,0.6769,0.67708,149299999.0
2006-02-15 10:46:00,0.67701,0.67702,0.67697,0.67698,56199999.0
2006-02-15 10:47:00,0.67681,0.67698,0.67679,0.67698,120399999.0
2006-02-15 10:48:00,0.67695,0.67695,0.6769,0.67695,63000000.0
2006-02-15 10:49:00,0.67695,0.67695,0.6769,0.6769,57300001.0
2006-02-15 10:50:00,0.67695,0.67695,0.67685,0.6769,133600000.0
2006-02-15 10:51:00,0.67662,0.67693,0.67662,0.67693,22000000.0
2006-02-15 10:52:00,0.67685,0.67688,0.6768,0.67688,90800000.0
2006-02-15 10:53:00,0.67687,0.67693,0.67684,0.67693,92100000.0
2006-02-15 10:54:00,0.67675,0.67685,0.67673,0.67685,57600001.0
2006-02-15 10:55:00,0.67688,0.67691,0.67688,0.67688,91200001.0
2006-02-15 10:56:00,0.67682,0.67685,0.6768,0.6768,37399999.0
2006-02-15 10:57:00,0.6768,0.67684,0.67671,0.67672,78099999.0
2006-02-15 10:58:00,0.67673,0.67686,0.67671,0.67674,174799999.0
2006-02-15 10:59:00,0.67672,0.67679,0.67667,0.67674,114399999.0
2006-02-15 11:00:00,0.67679,0.67698,0.67659,0.67685,84400000.0
2006-02-15 11:01:00,0.67681,0.67691,0.67662,0.67691,128699998.0
2006-02-15 11:02:00,0.67695,0.67707,0.67681,0.67698,78600000.0
2006-02-15 11:03:00,0.677,0.6771,0.6769,0.67705,119000000.0
2006-02-15 11:04:00,0.67702,0.67702,0.67683,0.67683,69900000.0
2006-02-15 11:05:00,0.67695,0.67695,0.67685,0.67695,48400000.0
2006-02-15 11:06:00,0.67688,0.67695,0.67685,0.67685,90900001.0
2006-02-15 11:07:00,0.67693,0.6771,0.67693,0.6771,83500000.0
2006-02-15 11:08:00,0.67707,0.67711,0.67703,0.67705,54200000.0
2006-02-15 11:09:00,0.67708,0.67713,0.67706,0.67709,139400000.0
2006-02-15 11:10:00,0.67703,0.67726,0.67697,0.67722,76700001.0
2006-02-15 11:11:00,0.67722,0.67723,0.67716,0.67723,69399999.0
2006-02-15 11:12:00,0.67725,0.6773,0.67715,0.67725,96400000.0
2006-02-15 11:13:00,0.67718,0.67724,0.67708,0.67712,151900002.0
2006-02-15 11:14:00,0.67708,0.67712,0.67702,0.67702,106200000.0
2006-02-15 11:15:00,0.67705,0.67705,0.677,0.67703,112599997.0
2006-02-15 11:16:00,0.67709,0.67723,0.67698,0.67707,57100000.0
2006-02-15 11:17:00,0.67702,0.67713,0.67702,0.67713,117300001.0
2006-02-15 11:18:00,0.67711,0.67714,0.67702,0.67714,191399999.0
2006-02-15 11:19:00,0.677,0.67725,0.677,0.67715,99499999.0
2006-02-15 11:20:00,0.6771,0.67715,0.6771,0.67715,66200000.0
2006-02-15 11:21:00,0.67708,0.67708,0.67695,0.67695,44000000.0
2006-02-15 11:22:00,0.67695,0.67712,0.67695,0.67712,65400000.0
2006-02-15 11:23:00,0.67725,0.67725,0.6771,0.6771,66999999.0
2006-02-15 11:24:00,0.6771,0.6772,0.67705,0.67713,142100002.0
2006-02-15 11:25:00,0.6771,0.67715,0.67705,0.67705,96400001.0
2006-02-15 11:26:00,0.67712,0.67721,0.67706,0.67706,68200000.0
2006-02-15 11:27:00,0.67706,0.67715,0.67706,0.67713,98899996.0
2006-02-15 11:28:00,0.67715,0.67715,0.67705,0.6771,78099999.0
2006-02-15 11:29:00,0.6772,0.67726,0.67713,0.67713,86900000.0
2006-02-15 11:30:00,0.6772,0.67725,0.6772,0.6772,74600002.0
2006-02-15 11:31:00,0.67725,0.6773,0.6771,0.6771,102800000.0
2006-02-15 11:32:00,0.67717,0.67733,0.67717,0.67725,64100000.0
2006-02-15 11:33:00,0.67729,0.67729,0.67719,0.67719,47500001.0
2006-02-15 11:34:00,0.67718,0.67718,0.67711,0.67713,45200000.0
2006-02-15 11:35:00,0.67715,0.67715,0.677,0.67715,36600000.0
2006-02-15 11:36:00,0.6771,0.67715,0.67702,0.67715,60000000.0
2006-02-15 11:37:00,0.67718,0.67718,0.67705,0.67705,44600000.0
2006-02-15 11:38:00,0.67713,0.67727,0.6771,0.67724,127500000.0
2006-02-15 11:39:00,0.67718,0.67718,0.6771,0.6771,72200000.0
2006-02-15 11:40:00,0.67708,0.67724,0.67708,0.67717,70700001.0
2006-02-15 11:41:00,0.67707,0.6772,0.67707,0.67715,93200000.0
2006-02-15 11:42:00,0.6771,0.67715,0.6771,0.6771,42900000.0
2006-02-15 11:43:00,0.6771,0.67715,0.67705,0.67707,101400001.0
2006-02-15 11:44:00,0.67715,0.67715,0.67703,0.67703,26300000.0
2006-02-15 11:45:00,0.6771,0.6772,0.6771,0.6771,96699998.0
2006-02-15 11:46:00,0.67706,0.67706,0.67678,0.67695,68000000.0
2006-02-15 11:47:00,0.67705,0.67705,0.67682,0.67684,78500000.0
2006-02-15 11:48:00,0.67685,0.67696,0.67685,0.67692,110700000.0
2006-02-15 11:49:00,0.67705,0.67705,0.6769,0.67705,102399999.0
2006-02-15 11:50:00,0.67701,0.67701,0.67685,0.67688,77400002.0
2006-02-15 11:51:00,0.67695,0.677,0.67692,0.67692,78199999.0
2006-02-15 11:52:00,0.67699,0.67702,0.67686,0.67693,94400000.0
2006-02-15 11:53:00,0.67692,0.67692,0.67676,0.6768,50300000.0
2006-02-15 11:54:00,0.67689,0.67697,0.67689,0.67697,97499999.0
2006-02-15 11:55:00,0.67689,0.67697,0.67683,0.67683,98000000.0
2006-02-15 11:56:00,0.67688,0.67688,0.67686,0.67687,30400000.0
2006-02-15 11:57:00,0.6768,0.67685,0.67678,0.6768,73900001.0
2006-02-15 11:58:00,0.67676,0.6768,0.67655,0.6768,89299999.0
2006-02-15 11:59:00,0.6769,0.6769,0.67677,0.67679,79699998.0
2006-02-15 12:00:00,0.6767,0.67684,0.67656,0.67684,94900000.0
2006-02-15 12:01:00,0.67686,0.6769,0.67672,0.67674,109700000.0
2006-02-15 12:02:00,0.6767,0.6768,0.67663,0.67672,120900001.0
2006-02-15 12:03:00,0.67677,0.67684,0.67677,0.6768,58000001.0
2006-02-15 12:04:00,0.67683,0.67683,0.6767,0.6768,78400001.0
2006-02-15 12:05:00,0.67678,0.67687,0.67672,0.67687,76500000.0
2006-02-15 12:06:00,0.67688,0.67693,0.67686,0.67688,115200003.0
2006-02-15 12:07:00,0.67682,0.67694,0.67682,0.6769,127300002.0
2006-02-15 12:08:00,0.67687,0.67699,0.67687,0.67691,86800001.0
2006-02-15 12:09:00,0.67695,0.67695,0.6769,0.67695,68800000.0
2006-02-15 12:10:00,0.6769,0.67695,0.6768,0.67695,62300000.0
2006-02-15 12:11:00,0.67695,0.67698,0.67683,0.67683,109800000.0
2006-02-15 12:12:00,0.67672,0.67684,0.67672,0.67681,52399999.0
2006-02-15 12:13:00,0.67685,0.67701,0.67685,0.67695,55900000.0
2006-02-15 12:14:00,0.677,0.67709,0.677,0.677,75900002.0
2006-02-15 12:15:00,0.67698,0.67713,0.67696,0.67713,94200000.0
2006-02-15 12:16:00,0.67713,0.67723,0.67713,0.67721,71299999.0
2006-02-15 12:17:00,0.67719,0.67728,0.67713,0.67713,79700000.0
2006-02-15 12:18:00,0.67718,0.67718,0.67712,0.67715,39000000.0
2006-02-15 12:19:00,0.6771,0.6771,0.67698,0.677,104200000.0
2006-02-15 12:20:00,0.67705,0.67705,0.6769,0.67693,84300000.0
2006-02-15 12:21:00,0.67685,0.677,0.67685,0.677,107399999.0
2006-02-15 12:22:00,0.67709,0.6772,0.67709,0.6771,88800001.0
2006-02-15 12:23:00,0.67696,0.67712,0.67696,0.67712,55999999.0
2006-02-15 12:24:00,0.67713,0.67713,0.67702,0.67708,52699999.0
2006-02-15 12:25:00,0.6771,0.6771,0.67705,0.67708,60700000.0
2006-02-15 12:26:00,0.67705,0.67708,0.67695,0.677,113800000.0
2006-02-15 12:27:00,0.67702,0.67713,0.67702,0.67713,78500000.0
2006-02-15 12:28:00,0.6771,0.67718,0.67707,0.67715,32700000.0
2006-02-15 12:29:00,0.6771,0.6771,0.6771,0.6771,33400000.0
2006-02-15 12:30:00,0.67705,0.6771,0.67705,0.67708,86499999.0
2006-02-15 12:31:00,0.67715,0.67717,0.67695,0.6771,134899997.0
2006-02-15 12:32:00,0.67717,0.67717,0.677,0.677,77100000.0
2006-02-15 12:33:00,0.6771,0.67711,0.67702,0.67702,60200002.0
2006-02-15 12:34:00,0.6771,0.67715,0.67705,0.6771,114900001.0
2006-02-15 12:35:00,0.67703,0.67703,0.67689,0.67695,93800002.0
2006-02-15 12:36:00,0.67692,0.67702,0.67673,0.67688,84599999.0
2006-02-15 12:37:00,0.6769,0.67728,0.6769,0.67705,77299999.0
2006-02-15 12:38:00,0.67707,0.67711,0.67679,0.67689,89400000.0
2006-02-15 12:39:00,0.67685,0.67685,0.67675,0.67685,122399998.0
2006-02-15 12:40:00,0.6768,0.6769,0.6766,0.6769,105800000.0
2006-02-15 12:41:00,0.67688,0.67689,0.67688,0.67689,11100000.0
2006-02-15 12:42:00,0.67692,0.67692,0.67681,0.67681,63900001.0
2006-02-15 12:43:00,0.67682,0.67689,0.67682,0.67683,73400000.0
2006-02-15 12:44:00,0.67671,0.67678,0.67671,0.67671,19700000.0
2006-02-15 12:45:00,0.67679,0.67681,0.67679,0.67681,28700000.0
2006-02-15 12:46:00,0.67685,0.67685,0.6768,0.6768,52600001.0
2006-02-15 12:47:00,0.67685,0.67685,0.67685,0.67685,36600001.0
2006-02-15 12:48:00,0.67685,0.67685,0.67677,0.6768,75200000.0
2006-02-15 12:49:00,0.67688,0.67696,0.67688,0.67695,36699999.0
2006-02-15 12:50:00,0.67689,0.67705,0.67677,0.67677,112299998.0
2006-02-15 12:51:00,0.67694,0.67698,0.67681,0.67689,73400001.0
2006-02-15 12:52:00,0.67685,0.67694,0.67669,0.67682,96300001.0
2006-02-15 12:53:00,0.67675,0.67685,0.67675,0.6768,120899997.0
2006-02-15 12:54:00,0.67687,0.67697,0.67687,0.6769,62500001.0
2006-02-15 12:55:00,0.67681,0.67717,0.67681,0.67703,119900001.0
2006-02-15 12:56:00,0.6771,0.6771,0.677,0.677,28600000.0
2006-02-15 12:57:00,0.677,0.677,0.677,0.677,18400000.0
2006-02-15 12:58:00,0.67712,0.67728,0.67712,0.67719,74800001.0
2006-02-15 12:59:00,0.67721,0.67724,0.67711,0.67724,88199997.0
2006-02-15 13:00:00,0.67717,0.67725,0.67717,0.6772,23900000.0
2006-02-15 13:01:00,0.67723,0.67728,0.6772,0.67725,104300000.0
2006-02-15 13:02:00,0.67714,0.67716,0.67691,0.67691,124899998.0
2006-02-15 13:03:00,0.67682,0.67699,0.67668,0.67699,48400000.0
2006-02-15 13:04:00,0.67698,0.677,0.6769,0.67698,121400000.0
2006-02-15 13:05:00,0.677,0.67705,0.677,0.67705,28699999.0
2006-02-15 13:06:00,0.67695,0.67698,0.67684,0.67688,82099999.0
2006-02-15 13:07:00,0.67667,0.67699,0.67667,0.67699,97299999.0
2006-02-15 13:08:00,0.67686,0.67702,0.67658,0.67658,121199999.0
2006-02-15 13:09:00,0.67685,0.67685,0.67672,0.67672,95400000.0
2006-02-15 13:10:00,0.67681,0.67688,0.67681,0.67685,60400000.0
2006-02-15 13:11:00,0.67685,0.677,0.67685,0.67685,91000000.0
2006-02-15 13:12:00,0.67694,0.67694,0.67682,0.67687,106000001.0
2006-02-15 13:13:00,0.67681,0.67692,0.67681,0.67692,88599999.0
2006-02-15 13:14:00,0.67687,0.67692,0.67687,0.6769,79800001.0
2006-02-15 13:15:00,0.67692,0.67692,0.67674,0.67678,111100001.0
2006-02-15 13:16:00,0.67675,0.67675,0.67665,0.67665,27099999.0
2006-02-15 13:17:00,0.67668,0.67681,0.67668,0.67678,43000000.0
2006-02-15 13:18:00,0.67678,0.67689,0.67638,0.67638,66200000.0
2006-02-15 13:19:00,0.67635,0.67645,0.67635,0.6764,29300000.0
2006-02-15 13:20:00,0.67636,0.67654,0.67636,0.67643,67200000.0
2006-02-15 13:21:00,0.67638,0.67638,0.67618,0.67618,44000000.0
2006-02-15 13:22:00,0.6763,0.67636,0.67625,0.67636,46000000.0
2006-02-15 13:23:00,0.67642,0.67642,0.6763,0.67642,119200001.0
2006-02-15 13:24:00,0.6764,0.67655,0.6763,0.6764,131799999.0
2006-02-15 13:25:00,0.67645,0.67645,0.6764,0.6764,71000000.0
2006-02-15 13:26:00,0.67645,0.67645,0.6762,0.67645,66300000.0
2006-02-15 13:27:00,0.67653,0.6766,0.67649,0.6765,69000000.0
2006-02-15 13:28:00,0.67657,0.67659,0.6765,0.67658,62400000.0
2006-02-15 13:29:00,0.67659,0.67663,0.67649,0.67651,78000000.0
2006-02-15 13:30:00,0.67645,0.67655,0.67645,0.67655,109400000.0
2006-02-15 13:31:00,0.6765,0.67667,0.67646,0.67667,72100001.0
2006-02-15 13:32:00,0.67662,0.67662,0.67649,0.67649,110699998.0
2006-02-15 13:33:00,0.67657,0.67662,0.67652,0.67652,81200000.0
2006-02-15 13:34:00,0.67645,0.67655,0.67645,0.6765,70800001.0
2006-02-15 13:35:00,0.67655,0.6766,0.67643,0.67648,121700000.0
2006-02-15 13:36:00,0.67656,0.67677,0.67656,0.67662,106700000.0
2006-02-15 13:37:00,0.67663,0.67665,0.67649,0.67651,90900000.0
2006-02-15 13:38:00,0.67652,0.67662,0.67652,0.67662,88500002.0
2006-02-15 13:39:00,0.67662,0.67669,0.6766,0.67661,82700002.0
2006-02-15 13:40:00,0.6766,0.67665,0.67655,0.67665,42100001.0
2006-02-15 13:41:00,0.67655,0.67668,0.67645,0.67668,102699999.0
2006-02-15 13:42:00,0.67662,0.6767,0.67655,0.67655,68500000.0
2006-02-15 13:43:00,0.67665,0.67671,0.67665,0.67669,60599998.0
2006-02-15 13:44:00,0.67665,0.67665,0.67645,0.6766,151200001.0
2006-02-15 13:45:00,0.6766,0.67665,0.67655,0.67665,124500003.0
2006-02-15 13:46:00,0.6766,0.67665,0.67655,0.6766,84199998.0
2006-02-15 13:47:00,0.6766,0.67665,0.6766,0.67665,58100000.0
2006-02-15 13:48:00,0.6766,0.67677,0.6766,0.6767,76199999.0
2006-02-15 13:49:00,0.67682,0.67682,0.67656,0.67656,72699999.0
2006-02-15 13:50:00,0.67652,0.67659,0.6765,0.67657,67700000.0
2006-02-15 13:51:00,0.6765,0.67667,0.6765,0.6765,74200000.0
2006-02-15 13:52:00,0.67642,0.67642,0.67625,0.67631,84000000.0
2006-02-15 13:53:00,0.6763,0.6763,0.67603,0.6761,122500001.0
2006-02-15 13:54:00,0.67608,0.67612,0.67597,0.67612,83800001.0
2006-02-15 13:55:00,0.67612,0.67618,0.67605,0.67617,78400001.0
2006-02-15 13:56:00,0.67619,0.67644,0.67619,0.67628,98800000.0
2006-02-15 13:57:00,0.67647,0.67647,0.67628,0.67628,93700000.0
2006-02-15 13:58:00,0.67622,0.67622,0.67612,0.67612,32700000.0
2006-02-15 13:59:00,0.67608,0.67622,0.67608,0.67612,66499998.0
2006-02-15 14:00:00,0.67617,0.67625,0.67595,0.67615,41000000.0
2006-02-15 14:01:00,0.67619,0.67622,0.67611,0.67618,98599999.0
2006-02-15 14:02:00,0.67628,0.67628,0.67621,0.67627,56599999.0
2006-02-15 14:03:00,0.67633,0.67635,0.67621,0.67628,101900000.0
2006-02-15 14:04:00,0.67635,0.6764,0.6763,0.6764,126699996.0
2006-02-15 14:05:00,0.67639,0.67666,0.67639,0.67657,135000000.0
2006-02-15 14:06:00,0.67663,0.67666,0.67652,0.67658,84999999.0
2006-02-15 14:07:00,0.67653,0.67656,0.67644,0.67656,52500001.0
2006-02-15 14:08:00,0.67644,0.67658,0.67641,0.67658,61900000.0
2006-02-15 14:09:00,0.67653,0.67653,0.67638,0.67643,113999999.0
2006-02-15 14:10:00,0.67649,0.67657,0.67649,0.67656,75700001.0
2006-02-15 14:11:00,0.67652,0.6766,0.67647,0.67647,39100000.0
2006-02-15 14:12:00,0.67645,0.67668,0.67645,0.67668,52600000.0
2006-02-15 14:13:00,0.67667,0.67668,0.67652,0.67661,71000000.0
2006-02-15 14:14:00,0.6766,0.67667,0.67655,0.6766,148700000.0
2006-02-15 14:15:00,0.67662,0.67665,0.6766,0.67665,67699998.0
2006-02-15 14:16:00,0.67655,0.67665,0.67655,0.67662,63099999.0
2006-02-15 14:17:00,0.67665,0.67665,0.67665,0.67665,16700000.0
2006-02-15 14:18:00,0.6766,0.6767,0.67655,0.67665,122599997.0
2006-02-15 14:19:00,0.67658,0.67666,0.67651,0.67664,85300000.0
2006-02-15 14:20:00,0.6766,0.67665,0.6766,0.67665,29200000.0
2006-02-15 14:21:00,0.67651,0.67654,0.67651,0.67654,9600000.0
2006-02-15 14:22:00,0.67645,0.6766,0.67645,0.6765,50999999.0
2006-02-15 14:23:00,0.67652,0.67661,0.67649,0.67653,80900000.0
2006-02-15 14:24:00,0.67675,0.67694,0.67668,0.67668,107500000.0
2006-02-15 14:25:00,0.67667,0.67674,0.67658,0.67662,97100000.0
2006-02-15 14:26:00,0.67658,0.67665,0.67658,0.67665,45400001.0
2006-02-15 14:27:00,0.6768,0.67701,0.67672,0.67693,64900000.0
2006-02-15 14:28:00,0.67696,0.67696,0.67694,0.67694,23000000.0
2006-02-15 14:29:00,0.67676,0.67682,0.67662,0.67662,95700000.0
2006-02-15 14:30:00,0.67665,0.67667,0.67655,0.67665,107699998.0
2006-02-15 14:31:00,0.67662,0.67667,0.6766,0.6766,96100000.0
2006-02-15 14:32:00,0.6766,0.67665,0.67652,0.6766,123900002.0
2006-02-15 14:33:00,0.67665,0.67665,0.67658,0.67658,35300000.0
2006-02-15 14:34:00,0.67665,0.67665,0.67645,0.67665,51199999.0
2006-02-15 14:35:00,0.67656,0.67656,0.6765,0.6765,70600000.0
2006-02-15 14:36:00,0.67655,0.67655,0.6765,0.6765,57400000.0
2006-02-15 14:37:00,0.67655,0.67655,0.67647,0.6765,61399999.0
2006-02-15 14:38:00,0.67663,0.67674,0.6765,0.67658,98199999.0
2006-02-15 14:39:00,0.67645,0.67655,0.67645,0.67655,160300001.0
2006-02-15 14:40:00,0.67657,0.67662,0.67651,0.67661,61399999.0
2006-02-15 14:41:00,0.6766,0.67665,0.67652,0.6766,64600000.0
2006-02-15 14:42:00,0.6766,0.67668,0.67655,0.67668,124700001.0
2006-02-15 14:43:00,0.67657,0.67662,0.67645,0.67662,68400000.0
2006-02-15 14:44:00,0.67655,0.6767,0.67655,0.6767,107099997.0
2006-02-15 14:45:00,0.6766,0.67672,0.6766,0.67672,55900000.0
2006-02-15 14:46:00,0.67675,0.67675,0.6767,0.6767,82699998.0
2006-02-15 14:47:00,0.67668,0.6768,0.67665,0.6767,192599997.0
2006-02-15 14:48:00,0.67678,0.67694,0.67678,0.67694,90000001.0
2006-02-15 14:49:00,0.67698,0.67704,0.67696,0.67699,76600000.0
2006-02-15 14:50:00,0.67704,0.67711,0.67704,0.67711,7200000.0
2006-02-15 14:51:00,0.67703,0.67707,0.6769,0.67706,66900001.0
2006-02-15 14:52:00,0.67713,0.67725,0.67713,0.67715,72800001.0
2006-02-15 14:53:00,0.67719,0.67719,0.67693,0.67693,42300000.0
2006-02-15 14:54:00,0.67707,0.67717,0.67702,0.67707,58100000.0
2006-02-15 14:55:00,0.677,0.67705,0.677,0.677,82100000.0
2006-02-15 14:56:00,0.677,0.6771,0.677,0.6771,34200000.0
2006-02-15 14:57:00,0.67705,0.6771,0.67703,0.67705,60399999.0
2006-02-15 14:58:00,0.67695,0.67705,0.67695,0.67695,81200000.0
2006-02-15 14:59:00,0.67705,0.67705,0.677,0.677,57100000.0
2006-02-15 15:00:00,0.677,0.67705,0.67695,0.677,66099999.0
2006-02-15 15:01:00,0.677,0.6771,0.67697,0.67705,111699998.0
2006-02-15 15:02:00,0.67708,0.67708,0.67695,0.67695,67800000.0
2006-02-15 15:03:00,0.677,0.67705,0.67695,0.67703,76700001.0
2006-02-15 15:04:00,0.677,0.67705,0.67695,0.67705,73999999.0
2006-02-15 15:05:00,0.677,0.67705,0.67695,0.677,77899999.0
2006-02-15 15:06:00,0.67705,0.6771,0.67695,0.67703,148900000.0
2006-02-15 15:07:00,0.67705,0.67705,0.67702,0.67702,38100000.0
2006-02-15 15:08:00,0.677,0.67708,0.67685,0.67685,175400000.0
2006-02-15 15:09:00,0.67705,0.67705,0.677,0.677,50099999.0
2006-02-15 15:10:00,0.67705,0.6771,0.677,0.677,85800000.0
2006-02-15 15:11:00,0.67695,0.67705,0.67695,0.677,76099999.0
2006-02-15 15:12:00,0.67705,0.67705,0.67698,0.677,85000000.0
2006-02-15 15:13:00,0.677,0.67705,0.67695,0.67702,41799999.0
2006-02-15 15:14:00,0.67708,0.67708,0.67692,0.67703,92899998.0
2006-02-15 15:15:00,0.67705,0.6771,0.67702,0.67708,95700001.0
2006-02-15 15:16:00,0.67699,0.67702,0.67691,0.67702,78999999.0
2006-02-15 15:17:00,0.677,0.67711,0.67689,0.67711,73400000.0
2006-02-15 15:18:00,0.67703,0.67703,0.67693,0.67693,55900000.0
2006-02-15 15:19:00,0.67702,0.67702,0.67691,0.67702,95700000.0
2006-02-15 15:20:00,0.67709,0.67722,0.67706,0.67722,121799999.0
2006-02-15 15:21:00,0.67724,0.67724,0.67718,0.67718,105900000.0
2006-02-15 15:22:00,0.67725,0.67747,0.67725,0.67745,87700000.0
2006-02-15 15:23:00,0.67745,0.67745,0.6774,0.6774,62799999.0
2006-02-15 15:24:00,0.6773,0.67748,0.6773,0.6774,69500000.0
2006-02-15 15:25:00,0.67742,0.67742,0.67726,0.67734,103900000.0
2006-02-15 15:26:00,0.67732,0.67741,0.67727,0.67733,118199998.0
2006-02-15 15:27:00,0.67724,0.67734,0.67723,0.67723,52200000.0
2006-02-15 15:28:00,0.67715,0.6773,0.67712,0.67715,59599999.0
2006-02-15 15:29:00,0.67715,0.6773,0.67715,0.6772,120700001.0
2006-02-15 15:30:00,0.67725,0.67728,0.6772,0.6772,21900000.0
2006-02-15 15:31:00,0.67728,0.67735,0.67718,0.67723,104600000.0
2006-02-15 15:32:00,0.67729,0.67743,0.67723,0.67732,93799999.0
2006-02-15 15:33:00,0.67733,0.67739,0.67723,0.67726,126500000.0
2006-02-15 15:34:00,0.67737,0.67737,0.67723,0.67723,72300000.0
2006-02-15 15:35:00,0.67726,0.67738,0.67726,0.67731,49200000.0
2006-02-15 15:36:00,0.67727,0.67735,0.67727,0.6773,72500000.0
2006-02-15 15:37:00,0.67728,0.67728,0.67714,0.67714,53800001.0
2006-02-15 15:38:00,0.67758,0.6777,0.67758,0.6777,31200000.0
2006-02-15 15:39:00,0.67798,0.67812,0.67792,0.67805,112800000.0
2006-02-15 15:40:00,0.67803,0.67809,0.67785,0.67785,119900001.0
2006-02-15 15:41:00,0.6781,0.67833,0.67809,0.67831,89399999.0
2006-02-15 15:42:00,0.67836,0.67846,0.67828,0.67838,93900000.0
2006-02-15 15:43:00,0.67847,0.67847,0.6783,0.6783,124700003.0
2006-02-15 15:44:00,0.67831,0.67831,0.67818,0.67818,52700001.0
2006-02-15 15:45:00,0.67816,0.67819,0.67816,0.67819,41900001.0
2006-02-15 15:46:00,0.67827,0.67835,0.6781,0.6781,67499999.0
2006-02-15 15:47:00,0.67815,0.6782,0.67815,0.67818,49200000.0
2006-02-15 15:48:00,0.67815,0.67824,0.67811,0.67816,137200000.0
2006-02-15 15:49:00,0.6781,0.6783,0.6781,0.6783,35600000.0
2006-02-15 15:50:00,0.67825,0.67825,0.67825,0.67825,44799999.0
2006-02-15 15:51:00,0.67827,0.67832,0.67818,0.67832,95699999.0
2006-02-15 15:52:00,0.67823,0.67838,0.67823,0.67837,62900000.0
2006-02-15 15:53:00,0.67831,0.67834,0.67821,0.6783,96000000.0
2006-02-15 15:54:00,0.67826,0.67837,0.67817,0.67824,86300000.0
2006-02-15 15:55:00,0.67825,0.67833,0.6782,0.6782,27100000.0
2006-02-15 15:56:00,0.67822,0.67822,0.67803,0.67813,87100000.0
2006-02-15 15:57:00,0.6782,0.6782,0.6781,0.6781,53400000.0
2006-02-15 15:58:00,0.67826,0.67829,0.67826,0.67829,14300000.0
2006-02-15 15:59:00,0.67829,0.67831,0.67822,0.67828,106000001.0
2006-02-15 16:00:00,0.67829,0.67857,0.67829,0.67846,55000000.0
2006-02-15 16:01:00,0.67841,0.67853,0.67833,0.67853,74000001.0
2006-02-15 16:02:00,0.67853,0.67853,0.67831,0.67831,73299999.0
2006-02-15 16:03:00,0.67846,0.67846,0.67841,0.67841,31900000.0
2006-02-15 16:04:00,0.67856,0.67875,0.67856,0.67875,55100000.0
2006-02-15 16:05:00,0.67863,0.67865,0.67855,0.67859,61200000.0
2006-02-15 16:06:00,0.67865,0.67874,0.67863,0.67874,107699999.0
2006-02-15 16:07:00,0.67873,0.67884,0.67873,0.67876,91700000.0
2006-02-15 16:08:00,0.6787,0.6787,0.67855,0.6786,92099999.0
2006-02-15 16:09:00,0.6787,0.67891,0.6787,0.67876,101700000.0
2006-02-15 16:10:00,0.67868,0.67872,0.6785,0.67866,141600000.0
2006-02-15 16:11:00,0.6787,0.67882,0.6787,0.67875,146199998.0
2006-02-15 16:12:00,0.67875,0.6788,0.67873,0.6788,90099998.0
2006-02-15 16:13:00,0.67875,0.67877,0.67856,0.67861,93200001.0
2006-02-15 16:14:00,0.67867,0.67873,0.67862,0.67862,38299999.0
2006-02-15 16:15:00,0.67858,0.6788,0.67858,0.6788,101700000.0
2006-02-15 16:16:00,0.67893,0.67893,0.67864,0.67877,115400001.0
2006-02-15 16:17:00,0.67882,0.67892,0.67882,0.67887,73600000.0
2006-02-15 16:18:00,0.67879,0.67894,0.67875,0.67882,81699999.0
2006-02-15 16:19:00,0.67882,0.67893,0.67867,0.67885,155299998.0
2006-02-15 16:20:00,0.67882,0.67882,0.67866,0.67871,16700000.0
2006-02-15 16:21:00,0.6785,0.67877,0.6785,0.67867,106900000.0
2006-02-15 16:22:00,0.67876,0.67889,0.67875,0.67875,128899997.0
2006-02-15 16:23:00,0.6787,0.67877,0.6787,0.6787,80699998.0
2006-02-15 16:24:00,0.67879,0.67879,0.67865,0.67865,95899997.0
2006-02-15 16:25:00,0.67857,0.67857,0.67846,0.67855,127700001.0
2006-02-15 16:26:00,0.67843,0.6787,0.67843,0.6787,84500002.0
2006-02-15 16:27:00,0.6787,0.67889,0.67869,0.67889,83800001.0
2006-02-15 16:28:00,0.67873,0.67909,0.67873,0.67891,123299999.0
2006-02-15 16:29:00,0.6788,0.6788,0.67862,0.67868,87599999.0
2006-02-15 16:30:00,0.67863,0.67885,0.67863,0.67872,107700000.0
2006-02-15 16:31:00,0.67882,0.67893,0.67882,0.67888,109499998.0
2006-02-15 16:32:00,0.67887,0.67887,0.67878,0.67884,154500001.0
2006-02-15 16:33:00,0.6788,0.67883,0.67865,0.67883,120999999.0
2006-02-15 16:34:00,0.67875,0.67875,0.67857,0.67857,159799999.0
2006-02-15 16:35:00,0.67859,0.67868,0.67851,0.67853,82999999.0
2006-02-15 16:36:00,0.67847,0.67858,0.67847,0.67858,89300001.0
2006-02-15 16:37:00,0.67844,0.67855,0.67842,0.67848,64400000.0
2006-02-15 16:38:00,0.67865,0.67879,0.67845,0.67845,135299998.0
2006-02-15 16:39:00,0.67836,0.67836,0.67825,0.67825,49000001.0
2006-02-15 16:40:00,0.67816,0.67816,0.67806,0.67808,41300000.0
2006-02-15 16:41:00,0.67814,0.67819,0.6781,0.67815,171599999.0
2006-02-15 16:42:00,0.67801,0.67801,0.67781,0.67782,57400001.0
2006-02-15 16:43:00,0.67772,0.67801,0.67769,0.67794,78700000.0
2006-02-15 16:44:00,0.67794,0.67805,0.67791,0.67794,73300001.0
2006-02-15 16:45:00,0.67808,0.67816,0.67805,0.67805,113000001.0
2006-02-15 16:46:00,0.67813,0.67813,0.678,0.67803,115999999.0
2006-02-15 16:47:00,0.67803,0.67803,0.67787,0.67791,126100001.0
2006-02-15 16:48:00,0.67792,0.67792,0.67774,0.6779,74700000.0
2006-02-15 16:49:00,0.67782,0.67795,0.67782,0.6779,109800001.0
2006-02-15 16:50:00,0.67787,0.67795,0.67785,0.67795,67699998.0
2006-02-15 16:51:00,0.67801,0.67801,0.67778,0.67778,145100000.0
2006-02-15 16:52:00,0.67791,0.67791,0.67775,0.67786,77600000.0
2006-02-15 16:53:00,0.67772,0.67772,0.67741,0.67746,66499998.0
2006-02-15 16:54:00,0.67744,0.67753,0.67737,0.67753,138600000.0
2006-02-15 16:55:00,0.67756,0.67767,0.6775,0.67755,91800000.0
2006-02-15 16:56:00,0.67764,0.67779,0.67762,0.67762,73800000.0
2006-02-15 16:57:00,0.67764,0.67784,0.67764,0.67784,66400000.0
2006-02-15 16:58:00,0.67784,0.67788,0.67781,0.67785,178599998.0
2006-02-15 16:59:00,0.67775,0.67798,0.67766,0.67798,89900001.0
2006-02-15 17:00:00,0.67788,0.67788,0.6776,0.67784,78099999.0
2006-02-15 17:01:00,0.67775,0.67776,0.67723,0.67776,81300000.0
2006-02-15 17:02:00,0.67794,0.67795,0.67772,0.67772,43900000.0
2006-02-15 17:03:00,0.67758,0.67761,0.67726,0.67758,110800001.0
2006-02-15 17:04:00,0.67747,0.67758,0.67742,0.67758,110299999.0
2006-02-15 17:05:00,0.6776,0.67771,0.67754,0.67754,61499999.0
2006-02-15 17:06:00,0.67737,0.67737,0.67707,0.67726,135699998.0
2006-02-15 17:07:00,0.6774,0.67756,0.6774,0.67756,52600000.0
2006-02-15 17:08:00,0.67774,0.67794,0.67774,0.67778,68600000.0
2006-02-15 17:09:00,0.67799,0.67811,0.67799,0.67811,99499999.0
2006-02-15 17:10:00,0.678,0.67812,0.67794,0.67794,147200000.0
2006-02-15 17:11:00,0.67784,0.67816,0.67784,0.67811,77200000.0
2006-02-15 17:12:00,0.67806,0.67813,0.67799,0.67799,117600001.0
2006-02-15 17:13:00,0.678,0.67805,0.67797,0.67797,143200000.0
2006-02-15 17:14:00,0.67787,0.67825,0.67787,0.67825,82099999.0
2006-02-15 17:15:00,0.6784,0.67846,0.67836,0.67836,78799999.0
2006-02-15 17:16:00,0.67841,0.67857,0.67841,0.67851,83599999.0
2006-02-15 17:17:00,0.67851,0.67869,0.67851,0.67863,72900000.0
2006-02-15 17:18:00,0.67873,0.679,0.67873,0.679,104500001.0
2006-02-15 17:19:00,0.67904,0.67904,0.67893,0.67893,44900000.0
2006-02-15 17:20:00,0.67918,0.6793,0.67918,0.67929,79200001.0
2006-02-15 17:21:00,0.67929,0.67936,0.67917,0.67917,43000000.0
2006-02-15 17:22:00,0.67909,0.6793,0.67909,0.6793,43000000.0
2006-02-15 17:23:00,0.67922,0.67938,0.67913,0.67938,93399998.0
2006-02-15 17:24:00,0.67949,0.67951,0.67925,0.67946,154099998.0
2006-02-15 17:25:00,0.67952,0.67952,0.6794,0.67952,74199999.0
2006-02-15 17:26:00,0.67943,0.67943,0.67892,0.67892,57600000.0
2006-02-15 17:27:00,0.6787,0.6787,0.67807,0.67807,74199999.0
2006-02-15 17:28:00,0.67801,0.67834,0.67799,0.67799,111599999.0
2006-02-15 17:29:00,0.67793,0.67801,0.67786,0.67801,80600001.0
2006-02-15 17:30:00,0.67802,0.67804,0.67791,0.67797,102800000.0
2006-02-15 17:31:00,0.67793,0.67798,0.67788,0.67794,69900000.0
2006-02-15 17:32:00,0.67784,0.67784,0.67758,0.67758,89600000.0
2006-02-15 17:33:00,0.67768,0.67768,0.67747,0.67747,50200000.0
2006-02-15 17:34:00,0.67737,0.67739,0.67733,0.67735,50999999.0
2006-02-15 17:35:00,0.67729,0.67729,0.67705,0.67705,73000001.0
2006-02-15 17:36:00,0.67694,0.67699,0.67678,0.6768,77300000.0
2006-02-15 17:37:00,0.67673,0.67706,0.67672,0.67706,81200000.0
2006-02-15 17:38:00,0.67702,0.67707,0.67702,0.67707,51000000.0
2006-02-15 17:39:00,0.67704,0.67711,0.67698,0.67711,87700000.0
2006-02-15 17:40:00,0.67704,0.67716,0.67695,0.67695,140600001.0
2006-02-15 17:41:00,0.67687,0.67687,0.67681,0.67681,16700000.0
2006-02-15 17:42:00,0.6768,0.67704,0.6768,0.67697,120699999.0
2006-02-15 17:43:00,0.677,0.677,0.67682,0.67691,66700000.0
2006-02-15 17:44:00,0.6769,0.67697,0.67679,0.67697,41800000.0
2006-02-15 17:45:00,0.67699,0.67704,0.67666,0.67704,107300000.0
2006-02-15 17:46:00,0.67704,0.67704,0.67673,0.677,109499999.0
2006-02-15 17:47:00,0.67678,0.6771,0.67678,0.67708,68799999.0
2006-02-15 17:48:00,0.67703,0.67706,0.67695,0.67704,93100001.0
2006-02-15 17:49:00,0.67695,0.67707,0.67694,0.67707,112899999.0
2006-02-15 17:50:00,0.67694,0.67697,0.67689,0.67689,51400000.0
2006-02-15 17:51:00,0.67678,0.67694,0.67675,0.67685,96300000.0
2006-02-15 17:52:00,0.67668,0.67668,0.67667,0.67667,7200000.0
2006-02-15 17:53:00,0.67665,0.67685,0.67664,0.67685,69200000.0
2006-02-15 17:54:00,0.67684,0.67692,0.67684,0.67689,104400000.0
2006-02-15 17:55:00,0.67677,0.67688,0.67666,0.6767,113699999.0
2006-02-15 17:56:00,0.67663,0.67677,0.67651,0.67677,136499999.0
2006-02-15 17:57:00,0.6768,0.67684,0.6766,0.6766,74900000.0
2006-02-15 17:58:00,0.67678,0.67681,0.67677,0.67681,94899999.0
2006-02-15 17:59:00,0.67675,0.67677,0.67665,0.67668,152900001.0
2006-02-15 18:00:00,0.67646,0.6767,0.67646,0.6767,93700002.0
2006-02-15 18:01:00,0.67675,0.67675,0.67655,0.67655,114099999.0
2006-02-15 18:02:00,0.67658,0.67659,0.6765,0.67659,42500000.0
2006-02-15 18:03:00,0.6766,0.67665,0.67655,0.67663,258000000.0
2006-02-15 18:04:00,0.67657,0.67657,0.67641,0.6765,166500001.0
2006-02-15 18:05:00,0.67661,0.6769,0.6766,0.67667,246499997.0
2006-02-15 18:06:00,0.67683,0.677,0.67683,0.67697,125600000.0
2006-02-15 18:07:00,0.67692,0.67707,0.67689,0.67698,320400000.0
2006-02-15 18:08:00,0.67697,0.67708,0.67687,0.67687,87299998.0
2006-02-15 18:09:00,0.67687,0.6769,0.67667,0.67685,272899997.0
2006-02-15 18:10:00,0.6768,0.67691,0.67678,0.67681,137500000.0
2006-02-15 18:11:00,0.6768,0.6768,0.6768,0.6768,36999998.0
2006-02-15 18:12:00,0.67697,0.67697,0.67684,0.67685,62500000.0
2006-02-15 18:13:00,0.6769,0.67697,0.67677,0.67687,60700000.0
2006-02-15 18:14:00,0.67682,0.6769,0.67658,0.67658,100100002.0
2006-02-15 18:15:00,0.6765,0.67656,0.67646,0.67647,182599999.0
2006-02-15 18:16:00,0.6765,0.67667,0.67648,0.67653,338199999.0
2006-02-15 18:17:00,0.67655,0.6767,0.67655,0.67656,161099998.0
2006-02-15 18:18:00,0.67631,0.67642,0.67611,0.67611,269699999.0
2006-02-15 18:19:00,0.67603,0.67623,0.676,0.67604,213099999.0
2006-02-15 18:20:00,0.67605,0.67621,0.67605,0.67615,135499999.0
2006-02-15 18:21:00,0.6761,0.67616,0.67603,0.67607,210600002.0
2006-02-15 18:22:00,0.67588,0.67588,0.67542,0.67546,128700000.0
2006-02-15 18:23:00,0.67555,0.67575,0.67546,0.67575,318599999.0
2006-02-15 18:24:00,0.67588,0.67608,0.67583,0.67602,186900000.0
2006-02-15 18:25:00,0.67607,0.67628,0.67604,0.67607,135399998.0
2006-02-15 18:26:00,0.676,0.676,0.67559,0.67559,165899997.0
2006-02-15 18:27:00,0.67549,0.67565,0.67547,0.67565,311599998.0
2006-02-15 18:28:00,0.67561,0.67572,0.67554,0.67568,167600003.0
2006-02-15 18:29:00,0.67562,0.67573,0.67556,0.67558,317599999.0
2006-02-15 18:30:00,0.67553,0.67554,0.67542,0.67553,75500000.0
2006-02-15 18:31:00,0.67551,0.6756,0.6755,0.67558,245399996.0
2006-02-15 18:32:00,0.67551,0.67551,0.67542,0.67543,114000001.0
2006-02-15 18:33:00,0.67556,0.67556,0.67537,0.67547,157899999.0
2006-02-15 18:34:00,0.67562,0.67568,0.67547,0.67568,130500000.0
2006-02-15 18:35:00,0.67588,0.6759,0.67583,0.67585,168499998.0
2006-02-15 18:36:00,0.67587,0.67587,0.67557,0.67557,154300001.0
2006-02-15 18:37:00,0.67555,0.67563,0.6755,0.67563,58200000.0
2006-02-15 18:38:00,0.67563,0.67572,0.67556,0.67565,134800000.0
2006-02-15 18:39:00,0.67557,0.67563,0.67548,0.67563,290200001.0
2006-02-15 18:40:00,0.67565,0.6757,0.67555,0.6757,120600000.0
2006-02-15 18:41:00,0.6756,0.67575,0.6755,0.67553,291199999.0
2006-02-15 18:42:00,0.6756,0.67563,0.67553,0.67558,67300001.0
2006-02-15 18:43:00,0.67547,0.67568,0.67536,0.67548,748499998.0
2006-02-15 18:44:00,0.67541,0.67549,0.67516,0.67516,378500000.0
2006-02-15 18:45:00,0.67524,0.67534,0.67516,0.67521,435399998.0
2006-02-15 18:46:00,0.67519,0.67523,0.67516,0.67519,137000000.0
2006-02-15 18:47:00,0.67515,0.67517,0.67491,0.67491,178000000.0
2006-02-15 18:48:00,0.67492,0.67537,0.67492,0.67502,135899999.0
2006-02-15 18:49:00,0.67497,0.67509,0.67489,0.67489,109100000.0
2006-02-15 18:50:00,0.67489,0.675,0.67482,0.675,131099999.0
2006-02-15 18:51:00,0.67494,0.67513,0.67494,0.67512,73800000.0
2006-02-15 18:52:00,0.67513,0.67516,0.67505,0.67515,82600001.0
2006-02-15 18:53:00,0.67516,0.67516,0.67502,0.67513,72600001.0
2006-02-15 18:54:00,0.6751,0.6751,0.67484,0.6749,125400002.0
2006-02-15 18:55:00,0.67505,0.67555,0.67505,0.67555,173900001.0
2006-02-15 18:56:00,0.67552,0.67552,0.67525,0.67525,86700000.0
2006-02-15 18:57:00,0.67533,0.67554,0.67533,0.67536,43400000.0
2006-02-15 18:58:00,0.67553,0.67553,0.67542,0.67551,79499999.0
2006-02-15 18:59:00,0.67545,0.67554,0.67526,0.67543,131300000.0
2006-02-15 19:00:00,0.67566,0.67566,0.67533,0.67563,138500002.0
2006-02-15 19:01:00,0.67572,0.67572,0.67554,0.67554,51900000.0
2006-02-15 19:02:00,0.67555,0.67555,0.67527,0.67527,82300001.0
2006-02-15 19:03:00,0.67519,0.67567,0.67519,0.67529,193899998.0
2006-02-15 19:04:00,0.6752,0.67539,0.67511,0.67511,123400003.0
2006-02-15 19:05:00,0.67514,0.67542,0.67514,0.67524,101299999.0
2006-02-15 19:06:00,0.6752,0.67532,0.67514,0.67514,251100002.0
2006-02-15 19:07:00,0.67513,0.67513,0.67491,0.675,282400001.0
2006-02-15 19:08:00,0.67518,0.67552,0.67518,0.67538,177200003.0
2006-02-15 19:09:00,0.67543,0.6755,0.67528,0.6755,126800001.0
2006-02-15 19:10:00,0.67552,0.67556,0.6754,0.67547,57000000.0
2006-02-15 19:11:00,0.67546,0.6757,0.67546,0.67567,109600002.0
2006-02-15 19:12:00,0.67561,0.67561,0.67541,0.67544,56700000.0
2006-02-15 19:13:00,0.67541,0.67554,0.67541,0.67548,122799998.0
2006-02-15 19:14:00,0.67555,0.67555,0.6755,0.6755,67400000.0
2006-02-15 19:15:00,0.67555,0.67574,0.67555,0.67574,103699999.0
2006-02-15 19:16:00,0.67573,0.67582,0.67573,0.67582,78199998.0
2006-02-15 19:17:00,0.67579,0.6758,0.67558,0.67567,112399997.0
2006-02-15 19:18:00,0.67565,0.67565,0.67554,0.67563,103099999.0
2006-02-15 19:19:00,0.67555,0.67565,0.67555,0.67565,97500002.0
2006-02-15 19:20:00,0.67567,0.67568,0.67528,0.67528,97100001.0
2006-02-15 19:21:00,0.67531,0.67543,0.67525,0.67543,138499999.0
2006-02-15 19:22:00,0.67546,0.67561,0.67544,0.67561,135299998.0
2006-02-15 19:23:00,0.67553,0.67562,0.67553,0.67553,50800000.0
2006-02-15 19:24:00,0.67548,0.67548,0.6753,0.67536,79900000.0
2006-02-15 19:25:00,0.6754,0.6754,0.67528,0.67538,65200000.0
2006-02-15 19:26:00,0.67528,0.67528,0.67505,0.67505,58900000.0
2006-02-15 19:27:00,0.67495,0.6753,0.67484,0.67503,164100002.0
2006-02-15 19:28:00,0.67519,0.67519,0.67476,0.67476,187899999.0
2006-02-15 19:29:00,0.6748,0.67493,0.6748,0.67486,83700001.0
2006-02-15 19:30:00,0.67489,0.67489,0.67482,0.67485,74999999.0
2006-02-15 19:31:00,0.67489,0.6749,0.67474,0.6749,66500000.0
2006-02-15 19:32:00,0.67489,0.67503,0.67467,0.67493,130499999.0
2006-02-15 19:33:00,0.67487,0.67487,0.67451,0.67454,48200000.0
2006-02-15 19:34:00,0.67443,0.67443,0.67428,0.67437,115500000.0
2006-02-15 19:35:00,0.67436,0.67447,0.67429,0.67443,168900000.0
2006-02-15 19:36:00,0.67433,0.67433,0.67356,0.67427,130600000.0
2006-02-15 19:37:00,0.67436,0.67455,0.67436,0.67448,79100000.0
2006-02-15 19:38:00,0.67415,0.67415,0.67338,0.67391,76099999.0
2006-02-15 19:39:00,0.67412,0.67419,0.67397,0.67397,222600000.0
2006-02-15 19:40:00,0.67387,0.67387,0.67348,0.67349,72200000.0
2006-02-15 19:41:00,0.67354,0.67361,0.67351,0.67355,79000001.0
2006-02-15 19:42:00,0.67362,0.67387,0.67362,0.67363,78899999.0
2006-02-15 19:43:00,0.6735,0.6735,0.67337,0.67338,87800001.0
2006-02-15 19:44:00,0.67347,0.67363,0.67324,0.67363,167399997.0
2006-02-15 19:45:00,0.67368,0.6737,0.67351,0.67357,78000000.0
2006-02-15 19:46:00,0.67363,0.6738,0.67352,0.6738,107800001.0
2006-02-15 19:47:00,0.67382,0.67389,0.6738,0.67389,93900002.0
2006-02-15 19:48:00,0.67392,0.67405,0.67384,0.67384,109899999.0
2006-02-15 19:49:00,0.6738,0.67397,0.67365,0.67365,81900000.0
2006-02-15 19:50:00,0.67384,0.67393,0.67384,0.67389,115299999.0
2006-02-15 19:51:00,0.67397,0.67413,0.67395,0.67409,134200000.0
2006-02-15 19:52:00,0.6741,0.67415,0.674,0.6741,130400001.0
2006-02-15 19:53:00,0.6741,0.6741,0.67396,0.67399,163600000.0
2006-02-15 19:54:00,0.67397,0.67402,0.67388,0.67391,200500002.0
2006-02-15 19:55:00,0.67378,0.67393,0.67378,0.67393,278500002.0
2006-02-15 19:56:00,0.67393,0.674,0.67388,0.6739,213199999.0
2006-02-15 19:57:00,0.67395,0.67403,0.6739,0.67403,137399999.0
2006-02-15 19:58:00,0.67401,0.67401,0.67371,0.67386,179799999.0
2006-02-15 19:59:00,0.67385,0.6739,0.6738,0.6738,88100000.0
2006-02-15 20:00:00,0.67382,0.67393,0.6738,0.67385,230899999.0
2006-02-15 20:01:00,0.67385,0.6739,0.67378,0.67388,120600001.0
2006-02-15 20:02:00,0.6739,0.6739,0.67385,0.67385,85799998.0
2006-02-15 20:03:00,0.67395,0.67395,0.67385,0.67392,119900000.0
2006-02-15 20:04:00,0.6739,0.67395,0.6738,0.6739,124200000.0
2006-02-15 20:05:00,0.67393,0.67395,0.6738,0.67395,205400001.0
2006-02-15 20:06:00,0.67395,0.67395,0.6738,0.6739,283199999.0
2006-02-15 20:07:00,0.6739,0.67392,0.6738,0.6738,127000002.0
2006-02-15 20:08:00,0.67385,0.6739,0.67385,0.67387,88299999.0
2006-02-15 20:09:00,0.6739,0.67395,0.67365,0.67385,128800000.0
2006-02-15 20:10:00,0.6738,0.6739,0.6738,0.6739,111599999.0
2006-02-15 20:11:00,0.67385,0.67387,0.67385,0.67387,61300000.0
2006-02-15 20:12:00,0.6739,0.6739,0.6738,0.67385,79900000.0
2006-02-15 20:13:00,0.67393,0.67395,0.6736,0.67385,88300000.0
2006-02-15 20:14:00,0.67393,0.67395,0.67385,0.67395,134899999.0
2006-02-15 20:15:00,0.67385,0.6739,0.67385,0.6739,37600000.0
2006-02-15 20:16:00,0.6739,0.674,0.6738,0.6738,439499997.0
2006-02-15 20:17:00,0.67377,0.67393,0.67377,0.6739,202300000.0
2006-02-15 20:18:00,0.67387,0.6739,0.67382,0.6739,98099999.0
2006-02-15 20:19:00,0.6739,0.6739,0.67385,0.6739,76199999.0
2006-02-15 20:20:00,0.67395,0.67395,0.6738,0.67385,75300002.0
2006-02-15 20:21:00,0.67387,0.67395,0.67385,0.6739,53200000.0
2006-02-15 20:22:00,0.6739,0.6739,0.67385,0.6739,125599999.0
2006-02-15 20:23:00,0.6739,0.67395,0.6738,0.67395,70199999.0
2006-02-15 20:24:00,0.6739,0.6739,0.6736,0.6739,119499998.0
2006-02-15 20:25:00,0.6739,0.67393,0.6738,0.67385,144499999.0
2006-02-15 20:26:00,0.6739,0.67395,0.6738,0.67385,71299998.0
2006-02-15 20:27:00,0.67385,0.6739,0.67385,0.6739,103300000.0
2006-02-15 20:28:00,0.6739,0.6739,0.67385,0.6739,34300000.0
2006-02-15 20:29:00,0.6739,0.67395,0.67385,0.6739,196499999.0
2006-02-15 20:30:00,0.6739,0.67395,0.6738,0.6738,270200000.0
2006-02-15 20:31:00,0.67393,0.67393,0.6738,0.6739,186100002.0
2006-02-15 20:32:00,0.6738,0.6739,0.6738,0.67387,87900001.0
2006-02-15 20:33:00,0.67385,0.67393,0.6738,0.67383,170000000.0
2006-02-15 20:34:00,0.6739,0.6739,0.67383,0.6739,130299999.0
2006-02-15 20:35:00,0.6739,0.6739,0.6738,0.67385,74500000.0
2006-02-15 20:36:00,0.67385,0.674,0.67375,0.6738,197599997.0
2006-02-15 20:37:00,0.67383,0.674,0.6738,0.67385,227899999.0
2006-02-15 20:38:00,0.67385,0.67388,0.6738,0.67385,151500000.0
2006-02-15 20:39:00,0.67385,0.6739,0.67385,0.6739,106399999.0
2006-02-15 20:40:00,0.67385,0.67395,0.6738,0.67385,156300000.0
2006-02-15 20:41:00,0.67385,0.6739,0.6738,0.6739,159199999.0
2006-02-15 20:42:00,0.67385,0.6739,0.67378,0.67385,65200000.0
2006-02-15 20:43:00,0.67385,0.67395,0.67385,0.67385,119400001.0
2006-02-15 20:44:00,0.6738,0.6739,0.6738,0.6739,15200000.0
2006-02-15 20:45:00,0.67385,0.6739,0.67378,0.6738,89700000.0
2006-02-15 20:46:00,0.6739,0.6739,0.67378,0.67378,47699999.0
2006-02-15 20:47:00,0.67385,0.6739,0.67385,0.67387,106800000.0
2006-02-15 20:48:00,0.6738,0.6739,0.6738,0.6738,105099999.0
2006-02-15 20:49:00,0.6738,0.6739,0.67375,0.67385,85200001.0
2006-02-15 20:50:00,0.67385,0.67388,0.67378,0.6738,171199999.0
2006-02-15 20:51:00,0.6738,0.6739,0.6738,0.67385,64500000.0
2006-02-15 20:52:00,0.67385,0.67395,0.6738,0.6738,110200000.0
2006-02-15 20:53:00,0.6739,0.67395,0.67383,0.67385,231799999.0
2006-02-15 20:54:00,0.67385,0.6739,0.6738,0.6739,203200001.0
2006-02-15 20:55:00,0.67385,0.67385,0.6738,0.6738,17500000.0
2006-02-15 20:56:00,0.67383,0.67395,0.6736,0.67388,96800000.0
2006-02-15 20:57:00,0.67385,0.67395,0.6737,0.67385,81499999.0
2006-02-15 20:58:00,0.67385,0.67395,0.6738,0.6738,321400000.0
2006-02-15 20:59:00,0.67385,0.67395,0.6738,0.67385,186300000.0
2006-02-15 21:00:00,0.67385,0.67388,0.6738,0.67385,255500000.0
2006-02-15 21:01:00,0.67375,0.67387,0.67375,0.67387,102700000.0
2006-02-15 21:02:00,0.67385,0.6739,0.67383,0.67385,82799998.0
2006-02-15 21:03:00,0.6739,0.67395,0.6738,0.67395,143800000.0
2006-02-15 21:04:00,0.67385,0.6739,0.6738,0.6738,83600001.0
2006-02-15 21:05:00,0.6739,0.67395,0.6738,0.67385,82200000.0
2006-02-15 21:06:00,0.6738,0.67395,0.6738,0.67385,116300000.0
2006-02-15 21:07:00,0.6739,0.6739,0.67385,0.67385,64600000.0
2006-02-15 21:08:00,0.67385,0.6739,0.67375,0.67385,133500001.0
2006-02-15 21:09:00,0.67385,0.67395,0.6738,0.6739,198599999.0
2006-02-15 21:10:00,0.67385,0.6739,0.67385,0.6739,84100002.0
2006-02-15 21:11:00,0.67385,0.67385,0.67385,0.67385,7200000.0
2006-02-15 21:12:00,0.6738,0.67393,0.6738,0.67387,132399998.0
2006-02-15 21:13:00,0.67383,0.67388,0.6738,0.67385,82699998.0
2006-02-15 21:14:00,0.6739,0.6739,0.67385,0.67385,60000000.0
2006-02-15 21:15:00,0.67385,0.67395,0.6738,0.67385,236500000.0
2006-02-15 21:16:00,0.6739,0.6739,0.67373,0.6738,205100001.0
2006-02-15 21:17:00,0.6738,0.6739,0.6737,0.6739,223900001.0
2006-02-15 21:18:00,0.6739,0.6739,0.6738,0.67387,150999998.0
2006-02-15 21:19:00,0.6739,0.6739,0.6738,0.67385,104599999.0
2006-02-15 21:20:00,0.6739,0.67395,0.67375,0.6738,199900000.0
2006-02-15 21:21:00,0.6739,0.6739,0.6738,0.6739,74100000.0
2006-02-15 21:22:00,0.6739,0.6739,0.6738,0.67385,71599999.0
2006-02-15 21:23:00,0.6738,0.6739,0.6738,0.6739,149999998.0
2006-02-15 21:24:00,0.6739,0.6739,0.6738,0.67385,58100000.0
2006-02-15 21:25:00,0.67385,0.6739,0.67385,0.6739,134899997.0
2006-02-15 21:26:00,0.67387,0.6739,0.6738,0.6739,97000001.0
2006-02-15 21:27:00,0.67385,0.6739,0.6738,0.6739,66200000.0
2006-02-15 21:28:00,0.6739,0.6739,0.67385,0.6739,43199999.0
2006-02-15 21:29:00,0.67385,0.6739,0.6737,0.6738,135799999.0
2006-02-15 21:30:00,0.6739,0.67395,0.6738,0.6739,165500002.0
2006-02-15 21:31:00,0.6739,0.6739,0.67385,0.67385,49000002.0
2006-02-15 21:32:00,0.67385,0.6739,0.6738,0.6739,51100000.0
2006-02-15 21:33:00,0.6739,0.6739,0.67385,0.6739,78899999.0
2006-02-15 21:34:00,0.6739,0.6739,0.67377,0.67385,103700002.0
2006-02-15 21:35:00,0.67385,0.6739,0.67383,0.67385,184599999.0
2006-02-15 21:36:00,0.67385,0.67395,0.67378,0.67383,213699999.0
2006-02-15 21:37:00,0.67387,0.67395,0.67385,0.6739,152100001.0
2006-02-15 21:38:00,0.6739,0.67395,0.67385,0.67387,94500002.0
2006-02-15 21:39:00,0.67385,0.6739,0.67375,0.67387,92299999.0
2006-02-15 21:40:00,0.6739,0.67395,0.67375,0.67393,190199998.0
2006-02-15 21:41:00,0.67385,0.6739,0.6738,0.6739,179299999.0
2006-02-15 21:42:00,0.67387,0.6739,0.67385,0.6739,100899997.0
2006-02-15 21:43:00,0.67385,0.67395,0.6738,0.6738,96100002.0
2006-02-15 21:44:00,0.6739,0.6739,0.6737,0.6737,52300000.0
2006-02-15 21:45:00,0.67385,0.6739,0.67378,0.67385,76599999.0
2006-02-15 21:46:00,0.67383,0.6739,0.67382,0.67382,82000000.0
2006-02-15 21:47:00,0.67385,0.6739,0.67385,0.6739,55800000.0
2006-02-15 21:48:00,0.6739,0.6739,0.6739,0.6739,67100002.0
2006-02-15 21:49:00,0.67385,0.6739,0.67375,0.67383,93700000.0
2006-02-15 21:50:00,0.6739,0.67395,0.6738,0.67387,59400000.0
2006-02-15 21:51:00,0.67388,0.6739,0.67383,0.6739,123600001.0
2006-02-15 21:52:00,0.67385,0.674,0.67382,0.6739,99899999.0
2006-02-15 21:53:00,0.6738,0.6739,0.6738,0.6739,72400001.0
2006-02-15 21:54:00,0.6739,0.6739,0.6738,0.67385,95499998.0
2006-02-15 21:55:00,0.67385,0.6739,0.67383,0.67385,54100000.0
2006-02-15 21:56:00,0.6739,0.6739,0.6738,0.6738,59000000.0
2006-02-15 21:57:00,0.67385,0.6739,0.67375,0.67387,235600000.0
2006-02-15 21:58:00,0.67385,0.6739,0.67385,0.6739,75599998.0
2006-02-15 21:59:00,0.67385,0.67395,0.67385,0.67385,94899998.0
2006-02-15 22:00:00,0.67385,0.6739,0.6738,0.6739,107599999.0
2006-02-15 22:01:00,0.67387,0.6739,0.6738,0.67385,114299999.0
2006-02-15 22:02:00,0.6739,0.6739,0.67385,0.67385,89800000.0
2006-02-15 22:03:00,0.6739,0.6739,0.67388,0.67388,62099999.0
2006-02-15 22:04:00,0.67385,0.6739,0.6738,0.67385,62200000.0
2006-02-15 22:05:00,0.6738,0.67395,0.6738,0.67383,244299999.0
2006-02-15 22:06:00,0.6737,0.674,0.6737,0.67385,140300000.0
2006-02-15 22:07:00,0.67385,0.6739,0.6738,0.6738,128099998.0
2006-02-15 22:08:00,0.67385,0.674,0.6738,0.674,70600000.0
2006-02-15 22:09:00,0.6739,0.6739,0.6738,0.67387,50299999.0
2006-02-15 22:10:00,0.67385,0.6739,0.6738,0.67385,74199999.0
2006-02-15 22:11:00,0.67377,0.6739,0.67377,0.6739,96099998.0
2006-02-15 22:12:00,0.67385,0.6739,0.67378,0.67383,125900000.0
2006-02-15 22:13:00,0.67395,0.67395,0.6738,0.67385,69199999.0
2006-02-15 22:14:00,0.6739,0.6739,0.67375,0.67387,76800000.0
2006-02-15 22:15:00,0.67387,0.6739,0.6738,0.67385,115600001.0
2006-02-15 22:16:00,0.67383,0.67393,0.67383,0.67385,70300000.0
2006-02-15 22:17:00,0.6739,0.6739,0.6738,0.6739,102400000.0
2006-02-15 22:18:00,0.6739,0.6739,0.67375,0.67375,132500000.0
2006-02-15 22:19:00,0.67385,0.67395,0.67375,0.67385,133800002.0
2006-02-15 22:20:00,0.6739,0.6739,0.67385,0.67385,76100000.0
2006-02-15 22:21:00,0.6739,0.6739,0.6738,0.67385,67100000.0
2006-02-15 22:22:00,0.67393,0.67393,0.6738,0.6738,48499999.0
2006-02-15 22:23:00,0.6738,0.67395,0.6738,0.6739,51400001.0
2006-02-15 22:24:00,0.6738,0.6739,0.67378,0.6739,175000001.0
2006-02-15 22:25:00,0.6738,0.6739,0.6738,0.67385,143900000.0
2006-02-15 22:26:00,0.67385,0.6739,0.67383,0.6739,98900000.0
2006-02-15 22:27:00,0.6738,0.67395,0.6738,0.67395,58900000.0
2006-02-15 22:28:00,0.67375,0.67387,0.67375,0.67387,80499999.0
2006-02-15 22:29:00,0.67385,0.6739,0.67385,0.67385,20700000.0
2006-02-15 22:30:00,0.6739,0.67395,0.67385,0.6739,204399996.0
2006-02-15 22:31:00,0.6739,0.6739,0.67377,0.67377,108299997.0
2006-02-15 22:32:00,0.6739,0.6739,0.6739,0.6739,21600000.0
2006-02-15 22:33:00,0.67385,0.6739,0.67385,0.6739,76100000.0
2006-02-15 22:34:00,0.67385,0.6739,0.6736,0.67387,82600000.0
2006-02-15 22:35:00,0.67392,0.67392,0.67383,0.67383,88600001.0
2006-02-15 22:36:00,0.67385,0.6739,0.6738,0.67385,133000002.0
2006-02-15 22:37:00,0.67385,0.67385,0.6738,0.67385,91700001.0
2006-02-15 22:38:00,0.67375,0.67385,0.6736,0.67385,97100000.0
2006-02-15 22:39:00,0.67385,0.6739,0.67385,0.6739,19000000.0
2006-02-15 22:40:00,0.67385,0.6739,0.67375,0.6738,75800000.0
2006-02-15 22:41:00,0.67385,0.67385,0.67383,0.67385,65000001.0
2006-02-15 22:42:00,0.67385,0.67393,0.6738,0.67393,98099999.0
2006-02-15 22:43:00,0.67385,0.67395,0.6737,0.67385,171200001.0
2006-02-15 22:44:00,0.6739,0.67393,0.67377,0.67377,143400001.0
2006-02-15 22:45:00,0.67385,0.67395,0.6738,0.67385,154999998.0
2006-02-15 22:46:00,0.67387,0.6739,0.67365,0.6738,191500000.0
2006-02-15 22:47:00,0.6738,0.6739,0.6738,0.67388,132200000.0
2006-02-15 22:48:00,0.67383,0.67395,0.6737,0.67385,79800000.0
2006-02-15 22:49:00,0.67385,0.67385,0.67385,0.67385,30400000.0
2006-02-15 22:50:00,0.6739,0.6739,0.6736,0.67385,186599999.0
2006-02-15 22:51:00,0.67385,0.6739,0.67377,0.6738,203700001.0
2006-02-15 22:52:00,0.67387,0.67387,0.6738,0.67385,78600001.0
2006-02-15 22:53:00,0.6739,0.6739,0.6738,0.6739,89400000.0
2006-02-15 22:54:00,0.67388,0.6739,0.6738,0.6738,106299999.0
2006-02-15 22:55:00,0.6738,0.67395,0.6738,0.6738,98000000.0
2006-02-15 22:56:00,0.6739,0.67392,0.6738,0.67385,59200000.0
2006-02-15 22:57:00,0.67385,0.674,0.67383,0.67388,135200002.0
2006-02-15 22:58:00,0.67385,0.67395,0.6738,0.67385,111100000.0
2006-02-15 22:59:00,0.6737,0.6739,0.67365,0.67365,166100000.0
2006-02-15 23:00:00,0.6737,0.6739,0.6737,0.67385,126600000.0
2006-02-15 23:01:00,0.67385,0.67393,0.67375,0.6739,132799999.0
2006-02-15 23:02:00,0.67388,0.67388,0.67388,0.67388,3200000.0
2006-02-15 23:03:00,0.6739,0.6739,0.6737,0.67385,43100000.0
2006-02-15 23:04:00,0.67388,0.6739,0.6738,0.6738,62000000.0
2006-02-15 23:05:00,0.67385,0.67403,0.6738,0.6739,107500001.0
2006-02-15 23:06:00,0.6739,0.6739,0.6738,0.6738,81399998.0
2006-02-15 23:07:00,0.6738,0.6739,0.67375,0.67383,86800001.0
2006-02-15 23:08:00,0.67392,0.67392,0.6738,0.67385,149499998.0
2006-02-15 23:09:00,0.6739,0.67397,0.67388,0.6739,48800000.0
2006-02-15 23:10:00,0.67385,0.6739,0.67385,0.67385,53400000.0
2006-02-15 23:11:00,0.6739,0.67395,0.67385,0.67385,72100000.0
2006-02-15 23:12:00,0.6738,0.67392,0.6738,0.67392,60200000.0
2006-02-15 23:13:00,0.6739,0.6739,0.6738,0.67388,81399999.0
2006-02-15 23:14:00,0.67388,0.67395,0.67385,0.67385,58800001.0
2006-02-15 23:15:00,0.67385,0.67385,0.6738,0.6738,46300000.0
2006-02-15 23:16:00,0.67385,0.6739,0.6738,0.6739,31100000.0
2006-02-15 23:17:00,0.67388,0.6739,0.6737,0.67378,63700000.0
2006-02-15 23:18:00,0.67385,0.6739,0.6737,0.6739,60499999.0
2006-02-15 23:19:00,0.6738,0.67385,0.67378,0.67385,57299999.0
2006-02-15 23:20:00,0.6739,0.67395,0.6738,0.6739,98799999.0
2006-02-15 23:21:00,0.6738,0.67385,0.6738,0.67385,20300000.0
2006-02-15 23:22:00,0.6738,0.6739,0.6738,0.6739,67599999.0
2006-02-15 23:23:00,0.67385,0.6739,0.6738,0.6738,51800000.0
2006-02-15 23:24:00,0.6738,0.6739,0.67375,0.6739,105099997.0
2006-02-15 23:25:00,0.67388,0.6739,0.67375,0.67385,118599997.0
2006-02-15 23:26:00,0.67385,0.6739,0.67383,0.6739,60900000.0
2006-02-15 23:27:00,0.6739,0.6739,0.67385,0.67385,71700000.0
2006-02-15 23:28:00,0.67385,0.6739,0.6738,0.6739,60599998.0
2006-02-15 23:29:00,0.6739,0.6739,0.6738,0.67385,54300000.0
2006-02-15 23:30:00,0.6738,0.6739,0.6738,0.6739,67500000.0
2006-02-15 23:31:00,0.67385,0.6739,0.67385,0.67385,109600002.0
2006-02-15 23:32:00,0.6739,0.6739,0.6738,0.67388,93399999.0
2006-02-15 23:33:00,0.6738,0.67393,0.6738,0.67383,84400000.0
2006-02-15 23:34:00,0.67385,0.6739,0.6738,0.67385,85499999.0
2006-02-15 23:35:00,0.6739,0.67395,0.6738,0.67395,96300000.0
2006-02-15 23:36:00,0.67387,0.67395,0.6738,0.6739,53900000.0
2006-02-15 23:37:00,0.6739,0.6739,0.67388,0.6739,77400000.0
2006-02-15 23:38:00,0.6739,0.67395,0.6738,0.6739,89299999.0
2006-02-15 23:39:00,0.6738,0.6739,0.6738,0.67383,78800000.0
2006-02-15 23:40:00,0.6739,0.6739,0.67385,0.67385,22400000.0
2006-02-15 23:41:00,0.6739,0.6739,0.6738,0.6739,19300000.0
2006-02-15 23:42:00,0.6738,0.67385,0.6738,0.67385,18900000.0
2006-02-15 23:43:00,0.6739,0.6739,0.6738,0.6739,42700000.0
2006-02-15 23:44:00,0.6739,0.6739,0.67385,0.67385,64900001.0
2006-02-15 23:45:00,0.67395,0.67395,0.6738,0.67385,38900000.0
2006-02-15 23:46:00,0.67385,0.67395,0.67385,0.6739,97900000.0
2006-02-15 23:47:00,0.6739,0.6739,0.67383,0.67383,20000000.0
2006-02-15 23:48:00,0.6738,0.67385,0.6738,0.6738,69300000.0
2006-02-15 23:49:00,0.6739,0.6739,0.6738,0.67385,78000000.0
2006-02-15 23:50:00,0.6738,0.6739,0.6738,0.6739,35900000.0
2006-02-15 23:51:00,0.67385,0.6739,0.67377,0.6739,74700000.0
2006-02-15 23:52:00,0.6738,0.67395,0.6738,0.67387,59200000.0
2006-02-15 23:53:00,0.67383,0.6739,0.6738,0.67385,94400001.0
2006-02-15 23:54:00,0.67385,0.67395,0.67375,0.6739,115800000.0
2006-02-15 23:55:00,0.6739,0.6739,0.67383,0.67383,103400000.0
2006-02-15 23:56:00,0.6739,0.6739,0.6738,0.67385,106199998.0
2006-02-15 23:57:00,0.67385,0.6739,0.67385,0.67385,109100002.0
2006-02-15 23:58:00,0.67385,0.6739,0.6738,0.6739,43900000.0
2006-02-15 23:59:00,0.6738,0.6739,0.6738,0.6738,113199999.0
2006-02-16 00:00:00,0.67385,0.6739,0.67385,0.67385,62799999.0
2006-02-16 00:01:00,0.6738,0.6738,0.67364,0.67364,78600000.0
2006-02-16 00:02:00,0.67373,0.67403,0.67373,0.67385,93199999.0
2006-02-16 00:03:00,0.67378,0.67404,0.67373,0.67404,99500001.0
2006-02-16 00:04:00,0.67405,0.67409,0.67366,0.67371,207099997.0
2006-02-16 00:05:00,0.67366,0.67402,0.67366,0.67395,96199999.0
2006-02-16 00:06:00,0.67394,0.67407,0.67374,0.67395,152199999.0
2006-02-16 00:07:00,0.67393,0.67406,0.67384,0.67397,147199998.0
2006-02-16 00:08:00,0.67386,0.67398,0.6738,0.67383,58500000.0
2006-02-16 00:09:00,0.67374,0.67395,0.67374,0.67383,65700000.0
2006-02-16 00:10:00,0.67357,0.67382,0.67357,0.6737,133300000.0
2006-02-16 00:11:00,0.6736,0.67373,0.67344,0.67373,110600001.0
2006-02-16 00:12:00,0.67376,0.67376,0.67351,0.67358,58900000.0
2006-02-16 00:13:00,0.67368,0.6737,0.67337,0.67345,60800000.0
2006-02-16 00:14:00,0.67349,0.67363,0.67324,0.67331,107899999.0
2006-02-16 00:15:00,0.67345,0.67357,0.67306,0.67331,102799999.0
2006-02-16 00:16:00,0.67304,0.67338,0.67295,0.67325,99000000.0
2006-02-16 00:17:00,0.67326,0.67342,0.67306,0.67318,58900001.0
2006-02-16 00:18:00,0.67326,0.67343,0.6732,0.67343,94900000.0
2006-02-16 00:19:00,0.6733,0.67374,0.67317,0.67351,125999998.0
2006-02-16 00:20:00,0.67339,0.67354,0.6733,0.6734,69800000.0
2006-02-16 00:21:00,0.67331,0.67357,0.67319,0.67324,92200001.0
2006-02-16 00:22:00,0.67317,0.67325,0.67304,0.67315,128199999.0
2006-02-16 00:23:00,0.67308,0.6733,0.67306,0.67321,133699998.0
2006-02-16 00:24:00,0.67342,0.67342,0.67314,0.67327,79999999.0
2006-02-16 00:25:00,0.67305,0.67328,0.67295,0.67305,107400002.0
2006-02-16 00:26:00,0.673,0.67326,0.6729,0.67305,86800000.0
2006-02-16 00:27:00,0.6731,0.67327,0.67309,0.67319,106000000.0
2006-02-16 00:28:00,0.67321,0.67342,0.67316,0.67318,135100000.0
2006-02-16 00:29:00,0.67321,0.6735,0.6732,0.6732,65400001.0
2006-02-16 00:30:00,0.6733,0.67352,0.67305,0.67341,183300001.0
2006-02-16 00:31:00,0.67337,0.67354,0.67328,0.67331,144999999.0
2006-02-16 00:32:00,0.67325,0.67325,0.6729,0.67295,89800001.0
2006-02-16 00:33:00,0.67305,0.67314,0.67284,0.67293,79400000.0
2006-02-16 00:34:00,0.67327,0.67343,0.67319,0.67328,142499997.0
2006-02-16 00:35:00,0.67313,0.67342,0.67313,0.67315,87400000.0
2006-02-16 00:36:00,0.67327,0.67341,0.67308,0.67313,110400001.0
2006-02-16 00:37:00,0.67343,0.67354,0.67335,0.67353,130600001.0
2006-02-16 00:38:00,0.67358,0.67359,0.67332,0.67335,64000000.0
2006-02-16 00:39:00,0.67335,0.6736,0.67335,0.6736,153099999.0
2006-02-16 00:40:00,0.67369,0.67369,0.67325,0.6733,76099999.0
2006-02-16 00:41:00,0.67345,0.67354,0.67308,0.67337,178799999.0
2006-02-16 00:42:00,0.67332,0.67357,0.67332,0.67348,105499999.0
2006-02-16 00:43:00,0.67369,0.67385,0.67334,0.67346,90700000.0
2006-02-16 00:44:00,0.67335,0.67361,0.67327,0.67348,77899999.0
2006-02-16 00:45:00,0.67342,0.6738,0.67342,0.67349,102800000.0
2006-02-16 00:46:00,0.67343,0.67373,0.67337,0.67344,104500000.0
2006-02-16 00:47:00,0.67354,0.67367,0.67329,0.67367,135199999.0
2006-02-16 00:48:00,0.67354,0.67356,0.67343,0.67349,61300000.0
2006-02-16 00:49:00,0.67336,0.67368,0.67327,0.67365,115800000.0
2006-02-16 00:50:00,0.67351,0.6738,0.6733,0.6738,70600001.0
2006-02-16 00:51:00,0.6737,0.67381,0.67352,0.67373,127199999.0
2006-02-16 00:52:00,0.67358,0.67373,0.67347,0.67373,137899999.0
2006-02-16 00:53:00,0.67364,0.67364,0.67328,0.67345,93399998.0
2006-02-16 00:54:00,0.67342,0.67346,0.67333,0.67339,129300001.0
2006-02-16 00:55:00,0.67336,0.67341,0.67311,0.67318,92299999.0
2006-02-16 00:56:00,0.67325,0.67343,0.6731,0.67343,116099999.0
2006-02-16 00:57:00,0.67329,0.67342,0.67306,0.67311,82200001.0
2006-02-16 00:58:00,0.67338,0.67347,0.67333,0.67345,75800000.0
2006-02-16 00:59:00,0.67352,0.67364,0.67345,0.67362,89300000.0
2006-02-16 01:00:00,0.67369,0.67371,0.67332,0.67361,97300000.0
2006-02-16 01:01:00,0.67368,0.67368,0.67367,0.67367,16700000.0
2006-02-16 01:02:00,0.67349,0.67349,0.67346,0.67346,5600000.0
2006-02-16 01:03:00,0.67352,0.67355,0.67345,0.6735,95299998.0
2006-02-16 01:04:00,0.6735,0.67358,0.67345,0.67358,72400001.0
2006-02-16 01:05:00,0.67347,0.67347,0.6734,0.6734,11200000.0
2006-02-16 01:06:00,0.6735,0.67362,0.67345,0.67355,47700000.0
2006-02-16 01:07:00,0.67355,0.67355,0.6735,0.67355,39099999.0
2006-02-16 01:08:00,0.67347,0.6735,0.67347,0.6735,15100000.0
2006-02-16 01:09:00,0.67355,0.67355,0.67345,0.67352,108499998.0
2006-02-16 01:10:00,0.67346,0.67346,0.67342,0.67342,24000000.0
2006-02-16 01:11:00,0.6734,0.67358,0.67335,0.67335,81000001.0
2006-02-16 01:12:00,0.67338,0.6735,0.67335,0.67335,119200000.0
2006-02-16 01:13:00,0.67347,0.67347,0.6734,0.67345,80600000.0
2006-02-16 01:14:00,0.67337,0.6735,0.67337,0.67339,99300002.0
2006-02-16 01:15:00,0.67348,0.67353,0.67348,0.67353,39800000.0
2006-02-16 01:16:00,0.6735,0.67355,0.6735,0.67353,43900000.0
2006-02-16 01:17:00,0.67351,0.67351,0.67349,0.67349,11900000.0
2006-02-16 01:18:00,0.67343,0.67345,0.6733,0.67343,112200001.0
2006-02-16 01:19:00,0.67333,0.67343,0.67332,0.67337,53400000.0
2006-02-16 01:20:00,0.67337,0.67348,0.67331,0.67332,158300001.0
2006-02-16 01:21:00,0.67329,0.67347,0.67329,0.67347,62700000.0
2006-02-16 01:22:00,0.67333,0.6734,0.67333,0.6734,61900000.0
2006-02-16 01:23:00,0.67338,0.67347,0.67335,0.6734,113800000.0
2006-02-16 01:24:00,0.6734,0.67345,0.67335,0.67345,71500000.0
2006-02-16 01:25:00,0.6734,0.6734,0.67335,0.6734,49899999.0
2006-02-16 01:26:00,0.67342,0.67342,0.67335,0.67338,63800000.0
2006-02-16 01:27:00,0.67333,0.6735,0.67325,0.6735,106500000.0
2006-02-16 01:28:00,0.67355,0.6736,0.67345,0.6735,123600000.0
2006-02-16 01:29:00,0.67353,0.67365,0.6735,0.67353,63800000.0
2006-02-16 01:30:00,0.67355,0.67355,0.67345,0.67345,47699999.0
2006-02-16 01:31:00,0.67354,0.67381,0.67354,0.67381,92300000.0
2006-02-16 01:32:00,0.6738,0.67385,0.6738,0.67385,114299998.0
2006-02-16 01:33:00,0.67383,0.67394,0.67379,0.67385,62400002.0
2006-02-16 01:34:00,0.67395,0.67395,0.6738,0.6739,48699999.0
2006-02-16 01:35:00,0.67388,0.67388,0.67378,0.6738,85500000.0
2006-02-16 01:36:00,0.67385,0.67385,0.67375,0.67375,102800001.0
2006-02-16 01:37:00,0.6738,0.67385,0.67378,0.6738,50300000.0
2006-02-16 01:38:00,0.67385,0.67385,0.67377,0.67377,40699999.0
2006-02-16 01:39:00,0.67375,0.67385,0.67375,0.67375,58200000.0
2006-02-16 01:40:00,0.6739,0.6739,0.67372,0.67372,97999999.0
2006-02-16 01:41:00,0.6739,0.67398,0.67382,0.67387,63600000.0
2006-02-16 01:42:00,0.67385,0.67395,0.67385,0.6739,41400000.0
2006-02-16 01:43:00,0.67394,0.67394,0.67385,0.67388,97799999.0
2006-02-16 01:44:00,0.67397,0.67398,0.6739,0.67398,75300002.0
2006-02-16 01:45:00,0.674,0.67412,0.674,0.67412,69300000.0
2006-02-16 01:46:00,0.67408,0.6742,0.67402,0.67402,86599999.0
2006-02-16 01:47:00,0.67405,0.67405,0.67395,0.67395,63700000.0
2006-02-16 01:48:00,0.674,0.67405,0.67395,0.674,86399997.0
2006-02-16 01:49:00,0.67407,0.67416,0.67401,0.67408,58400000.0
2006-02-16 01:50:00,0.67418,0.67423,0.67402,0.67411,59100000.0
2006-02-16 01:51:00,0.67412,0.6742,0.6741,0.67417,121100002.0
2006-02-16 01:52:00,0.6741,0.67415,0.6741,0.67415,46900000.0
2006-02-16 01:53:00,0.67423,0.67446,0.67418,0.67446,96000001.0
2006-02-16 01:54:00,0.67453,0.67475,0.67445,0.67475,66000000.0
2006-02-16 01:55:00,0.67469,0.67485,0.67468,0.67479,110200000.0
2006-02-16 01:56:00,0.67478,0.67478,0.67453,0.67459,62100000.0
2006-02-16 01:57:00,0.67445,0.67452,0.67435,0.67435,115500000.0
2006-02-16 01:58:00,0.67425,0.6743,0.67424,0.6743,48700000.0
2006-02-16 01:59:00,0.67422,0.6743,0.67419,0.67426,53600000.0
2006-02-16 02:00:00,0.67437,0.67447,0.67437,0.67447,30300000.0
2006-02-16 02:01:00,0.67453,0.67453,0.67444,0.67453,100100000.0
2006-02-16 02:02:00,0.67448,0.67448,0.67438,0.67439,147800001.0
2006-02-16 02:03:00,0.67432,0.6745,0.67424,0.67425,94000000.0
2006-02-16 02:04:00,0.67432,0.67439,0.67432,0.67437,38399999.0
2006-02-16 02:05:00,0.67443,0.67443,0.67432,0.67438,47800000.0
2006-02-16 02:06:00,0.67434,0.67447,0.67434,0.67444,53700000.0
2006-02-16 02:07:00,0.6745,0.67455,0.6745,0.67455,52300000.0
2006-02-16 02:08:00,0.67445,0.6746,0.67445,0.6746,92900001.0
2006-02-16 02:09:00,0.67455,0.67455,0.6745,0.6745,42100000.0
2006-02-16 02:10:00,0.67447,0.67447,0.67429,0.67445,104800000.0
2006-02-16 02:11:00,0.67445,0.67445,0.67435,0.6744,60700001.0
2006-02-16 02:12:00,0.67428,0.67439,0.67428,0.67439,55500000.0
2006-02-16 02:13:00,0.67433,0.67439,0.6742,0.67436,86500000.0
2006-02-16 02:14:00,0.6743,0.6744,0.6743,0.6743,115100002.0
2006-02-16 02:15:00,0.67423,0.67427,0.67411,0.67411,56300000.0
2006-02-16 02:16:00,0.67404,0.6742,0.67404,0.67417,108499998.0
2006-02-16 02:17:00,0.67417,0.67418,0.67417,0.67418,47799998.0
2006-02-16 02:18:00,0.67399,0.6742,0.67399,0.67417,41300000.0
2006-02-16 02:19:00,0.6742,0.6743,0.67415,0.67417,76700000.0
2006-02-16 02:20:00,0.67423,0.67423,0.67406,0.67423,106499999.0
2006-02-16 02:21:00,0.6743,0.67434,0.67427,0.67428,116800001.0
2006-02-16 02:22:00,0.67432,0.67432,0.67414,0.6743,100800000.0
2006-02-16 02:23:00,0.6742,0.6744,0.6742,0.67425,111700000.0
2006-02-16 02:24:00,0.6743,0.67435,0.67425,0.6743,123199997.0
2006-02-16 02:25:00,0.6743,0.6743,0.67409,0.6742,55800000.0
2006-02-16 02:26:00,0.67425,0.67426,0.67408,0.67408,20700000.0
2006-02-16 02:27:00,0.6741,0.6741,0.67395,0.67395,13500000.0
2006-02-16 02:28:00,0.67405,0.67412,0.67405,0.6741,77799999.0
2006-02-16 02:29:00,0.67399,0.67399,0.67373,0.67377,87699999.0
2006-02-16 02:30:00,0.67387,0.67393,0.67382,0.67393,32800000.0
2006-02-16 02:31:00,0.67393,0.67397,0.67377,0.67397,139599998.0
2006-02-16 02:32:00,0.67392,0.67404,0.67392,0.67398,55700000.0
2006-02-16 02:33:00,0.67395,0.67395,0.6739,0.67395,61599999.0
2006-02-16 02:34:00,0.67385,0.67397,0.67383,0.67397,74100000.0
2006-02-16 02:35:00,0.67395,0.67405,0.67395,0.67395,117399999.0
2006-02-16 02:36:00,0.67394,0.674,0.67384,0.67384,75000000.0
2006-02-16 02:37:00,0.67403,0.67417,0.67403,0.67411,51000000.0
2006-02-16 02:38:00,0.67413,0.67413,0.67404,0.67408,66599999.0
2006-02-16 02:39:00,0.67413,0.67425,0.67407,0.67415,65399999.0
2006-02-16 02:40:00,0.6741,0.67422,0.67404,0.67422,77300000.0
2006-02-16 02:41:00,0.67422,0.67422,0.67405,0.67405,25699999.0
2006-02-16 02:42:00,0.67415,0.67415,0.6741,0.67413,61400001.0
2006-02-16 02:43:00,0.6741,0.67415,0.6741,0.67415,40600000.0
2006-02-16 02:44:00,0.67415,0.67415,0.6741,0.6741,52200000.0
2006-02-16 02:45:00,0.67412,0.67421,0.67412,0.67414,34500000.0
2006-02-16 02:46:00,0.67415,0.67424,0.67408,0.67408,105300000.0
2006-02-16 02:47:00,0.67413,0.67414,0.67399,0.67414,85399998.0
2006-02-16 02:48:00,0.67413,0.67413,0.67402,0.67402,22400000.0
2006-02-16 02:49:00,0.674,0.67405,0.67395,0.674,41500000.0
2006-02-16 02:50:00,0.67407,0.67407,0.67395,0.67397,55000000.0
2006-02-16 02:51:00,0.67402,0.67412,0.67398,0.67398,77300000.0
2006-02-16 02:52:00,0.67395,0.67405,0.67395,0.67397,116299998.0
2006-02-16 02:53:00,0.6741,0.6742,0.6741,0.6742,20800000.0
2006-02-16 02:54:00,0.67412,0.67422,0.67412,0.67422,40600001.0
2006-02-16 02:55:00,0.67423,0.67423,0.67411,0.67411,86899999.0
2006-02-16 02:56:00,0.67417,0.67421,0.67404,0.67404,76099999.0
2006-02-16 02:57:00,0.674,0.67414,0.674,0.67411,59700000.0
2006-02-16 02:58:00,0.67404,0.67405,0.67392,0.67393,70000001.0
2006-02-16 02:59:00,0.67393,0.67395,0.67385,0.67385,90599999.0
2006-02-16 03:00:00,0.67383,0.67388,0.67383,0.67387,71800001.0
2006-02-16 03:01:00,0.67388,0.67393,0.67376,0.67393,77600000.0
2006-02-16 03:02:00,0.67386,0.67399,0.67386,0.67389,59100000.0
2006-02-16 03:03:00,0.67389,0.67399,0.67382,0.67382,109399999.0
2006-02-16 03:04:00,0.67389,0.67407,0.67387,0.67407,103599999.0
2006-02-16 03:05:00,0.67405,0.67415,0.67404,0.67414,123699999.0
2006-02-16 03:06:00,0.674,0.67405,0.674,0.67405,37500000.0
2006-02-16 03:07:00,0.67405,0.67405,0.67395,0.674,46200000.0
2006-02-16 03:08:00,0.67393,0.67401,0.67388,0.67388,125999999.0
2006-02-16 03:09:00,0.67389,0.6739,0.67371,0.6739,108100000.0
2006-02-16 03:10:00,0.6739,0.67397,0.6739,0.6739,69100000.0
2006-02-16 03:11:00,0.67389,0.67393,0.67382,0.67382,37400000.0
2006-02-16 03:12:00,0.67382,0.67393,0.6737,0.67388,58900001.0
2006-02-16 03:13:00,0.67383,0.67386,0.67367,0.67377,92199999.0
2006-02-16 03:14:00,0.67371,0.67371,0.6736,0.67368,68400000.0
2006-02-16 03:15:00,0.67373,0.67386,0.67373,0.67379,114300001.0
2006-02-16 03:16:00,0.67385,0.6739,0.6738,0.67385,40600000.0
2006-02-16 03:17:00,0.6738,0.67385,0.67373,0.67373,74899998.0
2006-02-16 03:18:00,0.67375,0.67381,0.67367,0.67378,125000005.0
2006-02-16 03:19:00,0.67365,0.67388,0.67365,0.67375,107199997.0
2006-02-16 03:20:00,0.67383,0.67387,0.67372,0.67387,115500001.0
2006-02-16 03:21:00,0.67386,0.67389,0.67386,0.67389,41700000.0
2006-02-16 03:22:00,0.67372,0.67386,0.67371,0.67386,101899999.0
2006-02-16 03:23:00,0.67374,0.67374,0.67359,0.67359,59700000.0
2006-02-16 03:24:00,0.67355,0.67355,0.67348,0.67355,121399998.0
2006-02-16 03:25:00,0.67351,0.67357,0.67341,0.67347,140200001.0
2006-02-16 03:26:00,0.67348,0.67357,0.67345,0.67345,104100001.0
2006-02-16 03:27:00,0.67359,0.67363,0.67352,0.67363,47300000.0
2006-02-16 03:28:00,0.67358,0.67379,0.67353,0.67371,65200001.0
2006-02-16 03:29:00,0.67375,0.67375,0.67372,0.67372,39000000.0
2006-02-16 03:30:00,0.67372,0.67382,0.67372,0.67374,136000000.0
2006-02-16 03:31:00,0.67378,0.67388,0.67369,0.67388,65600000.0
2006-02-16 03:32:00,0.67388,0.67391,0.67381,0.67388,123999996.0
2006-02-16 03:33:00,0.67387,0.67391,0.67385,0.67385,68200000.0
2006-02-16 03:34:00,0.6739,0.67402,0.67386,0.67392,116300000.0
2006-02-16 03:35:00,0.67403,0.67409,0.67395,0.67398,108299998.0
2006-02-16 03:36:00,0.67383,0.67393,0.67383,0.6739,78699999.0
2006-02-16 03:37:00,0.67397,0.67402,0.67389,0.67389,104500000.0
2006-02-16 03:38:00,0.67387,0.67401,0.67387,0.67401,65400000.0
2006-02-16 03:39:00,0.67402,0.67402,0.67388,0.67391,49300000.0
2006-02-16 03:40:00,0.67385,0.67401,0.67385,0.67401,61300001.0
2006-02-16 03:41:00,0.67397,0.67411,0.67393,0.67411,143599999.0
2006-02-16 03:42:00,0.67397,0.67411,0.67378,0.67411,74900001.0
2006-02-16 03:43:00,0.67396,0.67396,0.67387,0.67389,38900000.0
2006-02-16 03:44:00,0.67395,0.67395,0.6739,0.6739,62100000.0
2006-02-16 03:45:00,0.674,0.674,0.6739,0.6739,28600000.0
2006-02-16 03:46:00,0.67393,0.67393,0.67368,0.67383,103399999.0
2006-02-16 03:47:00,0.67371,0.67374,0.67371,0.67374,8700000.0
2006-02-16 03:48:00,0.67365,0.67379,0.67361,0.67373,105900000.0
2006-02-16 03:49:00,0.67367,0.6738,0.67365,0.6738,88699999.0
2006-02-16 03:50:00,0.67375,0.67377,0.6737,0.6737,67400000.0
2006-02-16 03:51:00,0.67378,0.67386,0.67378,0.6738,80200000.0
2006-02-16 03:52:00,0.67383,0.67383,0.67374,0.67377,61299999.0
2006-02-16 03:53:00,0.67372,0.67376,0.67363,0.67363,62899999.0
2006-02-16 03:54:00,0.67353,0.6738,0.67351,0.6738,95700000.0
2006-02-16 03:55:00,0.67368,0.67371,0.67357,0.67371,85600000.0
2006-02-16 03:56:00,0.67369,0.6738,0.67369,0.67375,66800000.0
2006-02-16 03:57:00,0.6737,0.67384,0.6737,0.67384,41500000.0
2006-02-16 03:58:00,0.67375,0.67375,0.67365,0.6737,98499999.0
2006-02-16 03:59:00,0.6737,0.6738,0.67369,0.67369,27900000.0
2006-02-16 04:00:00,0.6736,0.67365,0.6736,0.67365,69799999.0
2006-02-16 04:01:00,0.67362,0.67372,0.6736,0.67372,37500000.0
2006-02-16 04:02:00,0.67361,0.67361,0.67361,0.67361,42199998.0
2006-02-16 04:03:00,0.67362,0.67369,0.67362,0.67364,184900001.0
2006-02-16 04:04:00,0.6737,0.67375,0.6737,0.6737,92900000.0
2006-02-16 04:05:00,0.67365,0.67375,0.67365,0.67373,137899999.0
2006-02-16 04:06:00,0.6738,0.67393,0.6738,0.67383,120300000.0
2006-02-16 04:07:00,0.67382,0.67382,0.67377,0.67377,135099999.0
2006-02-16 04:08:00,0.67387,0.67387,0.67365,0.67365,111800001.0
2006-02-16 04:09:00,0.67366,0.67369,0.67366,0.67369,25500001.0
2006-02-16 04:10:00,0.67355,0.67361,0.6735,0.6735,65200000.0
2006-02-16 04:11:00,0.67355,0.67355,0.6735,0.67355,65500000.0
2006-02-16 04:12:00,0.67355,0.67355,0.67345,0.67353,69900000.0
2006-02-16 04:13:00,0.67355,0.67355,0.67348,0.67348,41200000.0
2006-02-16 04:14:00,0.67353,0.67355,0.6734,0.6734,81200001.0
2006-02-16 04:15:00,0.6735,0.67363,0.6735,0.67355,66100000.0
2006-02-16 04:16:00,0.67347,0.67352,0.67345,0.6735,68700000.0
2006-02-16 04:17:00,0.67355,0.67355,0.67345,0.6735,110800002.0
2006-02-16 04:18:00,0.67355,0.67355,0.6735,0.67355,79700001.0
2006-02-16 04:19:00,0.67345,0.67345,0.67345,0.67345,37500000.0
2006-02-16 04:20:00,0.6736,0.67361,0.6735,0.67354,87300000.0
2006-02-16 04:21:00,0.67355,0.67355,0.67334,0.67334,196000002.0
2006-02-16 04:22:00,0.67335,0.6735,0.67335,0.67335,130299998.0
2006-02-16 04:23:00,0.67338,0.67338,0.67332,0.67332,75499999.0
2006-02-16 04:24:00,0.67332,0.67341,0.67327,0.67327,95600000.0
2006-02-16 04:25:00,0.67327,0.67349,0.67325,0.67325,82599999.0
2006-02-16 04:26:00,0.67332,0.6734,0.67326,0.67326,74200000.0
2006-02-16 04:27:00,0.67335,0.67335,0.67325,0.6733,33600000.0
2006-02-16 04:28:00,0.6734,0.6734,0.67325,0.67335,91300000.0
2006-02-16 04:29:00,0.67337,0.67337,0.67335,0.67335,15900000.0
2006-02-16 04:30:00,0.67331,0.67339,0.67328,0.67338,104599999.0
2006-02-16 04:31:00,0.67335,0.6735,0.67335,0.6734,83599999.0
2006-02-16 04:32:00,0.67335,0.6735,0.67335,0.67343,74000000.0
2006-02-16 04:33:00,0.67341,0.67349,0.67341,0.67348,85800000.0
2006-02-16 04:34:00,0.67351,0.67351,0.67344,0.67344,39899999.0
2006-02-16 04:35:00,0.67339,0.67351,0.67334,0.67347,90500000.0
2006-02-16 04:36:00,0.6734,0.67345,0.67335,0.67343,44699999.0
2006-02-16 04:37:00,0.6734,0.6734,0.67335,0.67335,28500000.0
2006-02-16 04:38:00,0.67345,0.67345,0.67332,0.67345,71300001.0
2006-02-16 04:39:00,0.67345,0.6735,0.6734,0.67345,74200000.0
2006-02-16 04:40:00,0.67344,0.67344,0.67332,0.67332,60500000.0
2006-02-16 04:41:00,0.67337,0.67338,0.67332,0.67338,58200000.0
2006-02-16 04:42:00,0.67343,0.67343,0.67327,0.67335,98800000.0
2006-02-16 04:43:00,0.6733,0.6734,0.67327,0.6734,47000000.0
2006-02-16 04:44:00,0.6733,0.67337,0.67325,0.67325,120700000.0
2006-02-16 04:45:00,0.67327,0.67335,0.67327,0.67335,80499999.0
2006-02-16 04:46:00,0.67335,0.67335,0.67325,0.67325,160300000.0
2006-02-16 04:47:00,0.67332,0.67338,0.67331,0.67331,108300000.0
2006-02-16 04:48:00,0.6733,0.67335,0.67325,0.67335,117900000.0
2006-02-16 04:49:00,0.67335,0.6734,0.67325,0.6733,69300000.0
2006-02-16 04:50:00,0.67339,0.67342,0.67336,0.67337,77099999.0
2006-02-16 04:51:00,0.67321,0.67321,0.67273,0.67273,48500000.0
2006-02-16 04:52:00,0.67286,0.67323,0.67286,0.67307,122099999.0
2006-02-16 04:53:00,0.67299,0.67311,0.67299,0.67311,26300000.0
2006-02-16 04:54:00,0.67304,0.67323,0.67304,0.67318,133199999.0
2006-02-16 04:55:00,0.67315,0.67315,0.67305,0.6731,43800000.0
2006-02-16 04:56:00,0.67305,0.67321,0.67305,0.67321,130400002.0
2006-02-16 04:57:00,0.67323,0.67344,0.67312,0.67339,93600000.0
2006-02-16 04:58:00,0.67331,0.6734,0.67328,0.67328,136699999.0
2006-02-16 04:59:00,0.67333,0.67339,0.67323,0.67333,72700000.0
2006-02-16 05:00:00,0.67333,0.67333,0.67317,0.67321,40000000.0
2006-02-16 05:01:00,0.67315,0.67325,0.67305,0.67323,57900001.0
2006-02-16 05:02:00,0.67327,0.67327,0.6732,0.6732,36299998.0
2006-02-16 05:03:00,0.67325,0.67325,0.67312,0.67317,99900000.0
2006-02-16 05:04:00,0.67327,0.67338,0.67315,0.67322,120900000.0
2006-02-16 05:05:00,0.6732,0.67325,0.67315,0.67315,75300000.0
2006-02-16 05:06:00,0.67325,0.67325,0.67315,0.6732,67400000.0
2006-02-16 05:07:00,0.67317,0.6732,0.67309,0.67319,79700001.0
2006-02-16 05:08:00,0.67325,0.6733,0.67315,0.6732,87400000.0
2006-02-16 05:09:00,0.67325,0.67325,0.67315,0.67325,82100002.0
2006-02-16 05:10:00,0.6732,0.6732,0.6732,0.6732,17600000.0
2006-02-16 05:11:00,0.6732,0.67328,0.67315,0.67325,134299998.0
2006-02-16 05:12:00,0.67316,0.67348,0.67316,0.67325,109199999.0
2006-02-16 05:13:00,0.6733,0.67335,0.67317,0.6733,102499999.0
2006-02-16 05:14:00,0.6733,0.67335,0.67325,0.67335,68300000.0
2006-02-16 05:15:00,0.6733,0.6733,0.67325,0.67325,46300000.0
2006-02-16 05:16:00,0.67325,0.67335,0.67325,0.6733,68700000.0
2006-02-16 05:17:00,0.67335,0.67335,0.67325,0.67335,100599996.0
2006-02-16 05:18:00,0.67335,0.67335,0.67315,0.67325,58600001.0
2006-02-16 05:19:00,0.6733,0.6734,0.67325,0.6734,34200000.0
2006-02-16 05:20:00,0.6733,0.67335,0.67325,0.67325,47800001.0
2006-02-16 05:21:00,0.67335,0.67335,0.67318,0.67335,22400000.0
2006-02-16 05:22:00,0.67333,0.6734,0.6733,0.6734,17400000.0
2006-02-16 05:23:00,0.6733,0.6733,0.67323,0.67323,42000001.0
2006-02-16 05:24:00,0.67335,0.67335,0.67325,0.6733,73000000.0
2006-02-16 05:25:00,0.67319,0.67338,0.67319,0.67335,164999999.0
2006-02-16 05:26:00,0.6733,0.67333,0.67325,0.67333,64399999.0
2006-02-16 05:27:00,0.67333,0.67333,0.67315,0.6733,53200000.0
2006-02-16 05:28:00,0.67333,0.67333,0.67321,0.67327,33500000.0
2006-02-16 05:29:00,0.67323,0.67337,0.67321,0.67337,92700001.0
2006-02-16 05:30:00,0.67327,0.67331,0.67325,0.67329,102299997.0
2006-02-16 05:31:00,0.6733,0.6733,0.6732,0.6732,86900000.0
2006-02-16 05:32:00,0.6731,0.6732,0.67305,0.6731,35800000.0
2006-02-16 05:33:00,0.67315,0.67315,0.67305,0.67305,42700000.0
2006-02-16 05:34:00,0.6731,0.67313,0.67305,0.67313,54100000.0
2006-02-16 05:35:00,0.67317,0.67325,0.67317,0.67317,104000000.0
2006-02-16 05:36:00,0.67327,0.67327,0.67295,0.6732,76599999.0
2006-02-16 05:37:00,0.67325,0.67325,0.6732,0.6732,75000002.0
2006-02-16 05:38:00,0.6732,0.67333,0.67316,0.67333,56200000.0
2006-02-16 05:39:00,0.67324,0.67328,0.67318,0.67328,105600000.0
2006-02-16 05:40:00,0.67338,0.6735,0.6733,0.6734,98300000.0
2006-02-16 05:41:00,0.6734,0.67342,0.6734,0.6734,46700000.0
2006-02-16 05:42:00,0.67348,0.67359,0.67344,0.6735,58200000.0
2006-02-16 05:43:00,0.67345,0.67363,0.67345,0.67363,77699998.0
2006-02-16 05:44:00,0.67359,0.67359,0.6735,0.6735,64000000.0
2006-02-16 05:45:00,0.67348,0.6735,0.67335,0.6735,54200001.0
2006-02-16 05:46:00,0.6735,0.67355,0.6735,0.6735,47100001.0
2006-02-16 05:47:00,0.67352,0.67352,0.67335,0.67335,105700000.0
2006-02-16 05:48:00,0.6735,0.67355,0.67345,0.67352,80900002.0
2006-02-16 05:49:00,0.67355,0.67355,0.67345,0.67355,51100000.0
2006-02-16 05:50:00,0.6735,0.6736,0.67343,0.67343,94899998.0
2006-02-16 05:51:00,0.67361,0.67369,0.67356,0.67362,58199999.0
2006-02-16 05:52:00,0.67373,0.67373,0.67357,0.6736,114799998.0
2006-02-16 05:53:00,0.67365,0.67381,0.67365,0.67369,98099999.0
2006-02-16 05:54:00,0.67362,0.67383,0.67362,0.67365,94199999.0
2006-02-16 05:55:00,0.6736,0.67365,0.6735,0.6736,109500002.0
2006-02-16 05:56:00,0.6736,0.6736,0.67355,0.6736,89500002.0
2006-02-16 05:57:00,0.67355,0.6738,0.67355,0.67365,98799999.0
2006-02-16 05:58:00,0.67366,0.67366,0.67364,0.67364,27999999.0
2006-02-16 05:59:00,0.67375,0.67375,0.6736,0.67365,39100000.0
2006-02-16 06:00:00,0.67355,0.6736,0.67355,0.6736,45800000.0
2006-02-16 06:01:00,0.67368,0.6737,0.67356,0.6737,92400000.0
2006-02-16 06:02:00,0.67365,0.67365,0.67348,0.67359,111600003.0
2006-02-16 06:03:00,0.67361,0.67361,0.67348,0.67348,49499999.0
2006-02-16 06:04:00,0.67357,0.67359,0.67342,0.67342,65100000.0
2006-02-16 06:05:00,0.67343,0.67343,0.67333,0.67337,113800000.0
2006-02-16 06:06:00,0.6733,0.67332,0.67325,0.6733,56600000.0
2006-02-16 06:07:00,0.67336,0.67341,0.67329,0.67329,54300000.0
2006-02-16 06:08:00,0.6733,0.6734,0.6733,0.67335,79600000.0
2006-02-16 06:09:00,0.67332,0.67342,0.67323,0.67342,150599998.0
2006-02-16 06:10:00,0.67343,0.67355,0.67335,0.67342,74500000.0
2006-02-16 06:11:00,0.67341,0.67351,0.67341,0.67351,52699998.0
2006-02-16 06:12:00,0.67353,0.67359,0.67346,0.67357,92100000.0
2006-02-16 06:13:00,0.6735,0.67355,0.6735,0.6735,92200001.0
2006-02-16 06:14:00,0.6735,0.67355,0.6735,0.6735,23200000.0
2006-02-16 06:15:00,0.6735,0.67355,0.67345,0.67355,58300000.0
2006-02-16 06:16:00,0.6735,0.6735,0.6733,0.67347,54199999.0
2006-02-16 06:17:00,0.67358,0.67364,0.6735,0.67359,62100001.0
2006-02-16 06:18:00,0.67351,0.67367,0.67351,0.67355,113199999.0
2006-02-16 06:19:00,0.6736,0.67367,0.6736,0.67367,27500001.0
2006-02-16 06:20:00,0.6736,0.67365,0.6736,0.67365,79500000.0
2006-02-16 06:21:00,0.67358,0.67369,0.67353,0.67369,107600000.0
2006-02-16 06:22:00,0.67371,0.67378,0.67371,0.67378,33500000.0
2006-02-16 06:23:00,0.67385,0.67385,0.6736,0.6738,57800001.0
2006-02-16 06:24:00,0.67383,0.67385,0.67375,0.6738,57500000.0
2006-02-16 06:25:00,0.6738,0.6738,0.67367,0.67367,102199997.0
2006-02-16 06:26:00,0.67367,0.67375,0.67367,0.6737,44300000.0
2006-02-16 06:27:00,0.6737,0.67375,0.67365,0.6737,119300001.0
2006-02-16 06:28:00,0.6737,0.67375,0.67365,0.67373,64900001.0
2006-02-16 06:29:00,0.6737,0.67375,0.6737,0.67375,66900000.0
2006-02-16 06:30:00,0.67372,0.67383,0.67372,0.67373,39900000.0
2006-02-16 06:31:00,0.67382,0.67396,0.67382,0.67389,123000000.0
2006-02-16 06:32:00,0.67392,0.67395,0.67385,0.67393,76100000.0
2006-02-16 06:33:00,0.67369,0.67395,0.67369,0.67395,73999999.0
2006-02-16 06:34:00,0.6738,0.67385,0.67377,0.67377,60799998.0
2006-02-16 06:35:00,0.67381,0.67394,0.6738,0.6738,67800000.0
2006-02-16 06:36:00,0.6736,0.67375,0.6736,0.67375,90700001.0
2006-02-16 06:37:00,0.6737,0.67375,0.6737,0.67375,40600000.0
2006-02-16 06:38:00,0.6737,0.67375,0.67365,0.6737,28000000.0
2006-02-16 06:39:00,0.67375,0.67391,0.67375,0.67386,54399999.0
2006-02-16 06:40:00,0.67378,0.67386,0.67374,0.67374,52200000.0
2006-02-16 06:41:00,0.67374,0.67388,0.67372,0.67385,82500000.0
2006-02-16 06:42:00,0.67375,0.67397,0.67375,0.6739,68899999.0
2006-02-16 06:43:00,0.67382,0.67416,0.67382,0.67409,120500000.0
2006-02-16 06:44:00,0.674,0.67413,0.67397,0.67413,115700000.0
2006-02-16 06:45:00,0.6741,0.67415,0.6741,0.67415,79699998.0
2006-02-16 06:46:00,0.67415,0.67415,0.67405,0.67415,101800000.0
2006-02-16 06:47:00,0.67413,0.67425,0.67409,0.67411,116499999.0
2006-02-16 06:48:00,0.6741,0.67417,0.67405,0.67417,48699999.0
2006-02-16 06:49:00,0.67422,0.67433,0.67422,0.67427,16700000.0
2006-02-16 06:50:00,0.67433,0.67433,0.67423,0.67425,103100000.0
2006-02-16 06:51:00,0.67435,0.67438,0.67425,0.67425,121199998.0
2006-02-16 06:52:00,0.6742,0.67425,0.67415,0.67425,109400001.0
2006-02-16 06:53:00,0.67423,0.67433,0.67407,0.67422,69100000.0
2006-02-16 06:54:00,0.6742,0.67423,0.6742,0.6742,27100000.0
2006-02-16 06:55:00,0.6742,0.67432,0.6742,0.67421,59400000.0
2006-02-16 06:56:00,0.67425,0.67425,0.67415,0.6742,119700002.0
2006-02-16 06:57:00,0.67425,0.67435,0.67415,0.67435,75000001.0
2006-02-16 06:58:00,0.67415,0.67431,0.67415,0.67418,88299999.0
2006-02-16 06:59:00,0.67399,0.6742,0.67399,0.6742,109399999.0
2006-02-16 07:00:00,0.67422,0.67423,0.67409,0.67423,51700001.0
2006-02-16 07:01:00,0.67423,0.67423,0.67418,0.67418,72999997.0
2006-02-16 07:02:00,0.67415,0.67419,0.6741,0.67413,133900000.0
2006-02-16 07:03:00,0.6741,0.6741,0.67396,0.67405,131599999.0
2006-02-16 07:04:00,0.67405,0.67415,0.67405,0.67415,25400000.0
2006-02-16 07:05:00,0.6741,0.67415,0.67403,0.67415,94700000.0
2006-02-16 07:06:00,0.67413,0.67413,0.67397,0.67402,56600000.0
2006-02-16 07:07:00,0.67405,0.67405,0.67395,0.674,109200001.0
2006-02-16 07:08:00,0.67405,0.67405,0.6738,0.674,43100000.0
2006-02-16 07:09:00,0.67395,0.6741,0.67395,0.67405,88799999.0
2006-02-16 07:10:00,0.67405,0.67405,0.674,0.674,75800000.0
2006-02-16 07:11:00,0.67375,0.67403,0.67375,0.67403,22000000.0
2006-02-16 07:12:00,0.67403,0.67414,0.67403,0.67407,50300000.0
2006-02-16 07:13:00,0.67413,0.67413,0.67403,0.67403,70600000.0
2006-02-16 07:14:00,0.67395,0.67411,0.67393,0.67411,121600001.0
2006-02-16 07:15:00,0.67405,0.6741,0.67395,0.674,42400000.0
2006-02-16 07:16:00,0.67403,0.67405,0.674,0.674,43300000.0
2006-02-16 07:17:00,0.674,0.674,0.674,0.674,45699999.0
2006-02-16 07:18:00,0.67399,0.67401,0.67389,0.67397,129600000.0
2006-02-16 07:19:00,0.67391,0.67391,0.67379,0.67379,22400000.0
2006-02-16 07:20:00,0.67385,0.67395,0.67385,0.67395,27200000.0
2006-02-16 07:21:00,0.67367,0.67367,0.67358,0.67359,47900000.0
2006-02-16 07:22:00,0.6736,0.6737,0.6736,0.67366,91099998.0
2006-02-16 07:23:00,0.67361,0.67373,0.67361,0.67373,65899999.0
2006-02-16 07:24:00,0.6737,0.6737,0.67355,0.67355,32000000.0
2006-02-16 07:25:00,0.67368,0.67373,0.67368,0.67368,114800002.0
2006-02-16 07:26:00,0.67366,0.67387,0.67366,0.67385,42400000.0
2006-02-16 07:27:00,0.67393,0.67393,0.67385,0.67387,78299999.0
2006-02-16 07:28:00,0.6738,0.67385,0.6738,0.67385,35799999.0
2006-02-16 07:29:00,0.67385,0.6739,0.67373,0.6738,138999999.0
2006-02-16 07:30:00,0.6738,0.67385,0.67375,0.67385,38800000.0
2006-02-16 07:31:00,0.6738,0.67392,0.6738,0.67392,83799999.0
2006-02-16 07:32:00,0.67399,0.67407,0.67393,0.67393,118099999.0
2006-02-16 07:33:00,0.67395,0.6741,0.6739,0.6741,76700000.0
2006-02-16 07:34:00,0.6739,0.67429,0.6739,0.67411,115199997.0
2006-02-16 07:35:00,0.67395,0.67405,0.67395,0.67395,42700001.0
2006-02-16 07:36:00,0.674,0.67405,0.674,0.67405,71000001.0
2006-02-16 07:37:00,0.67405,0.67405,0.67395,0.674,81900000.0
2006-02-16 07:38:00,0.67405,0.67405,0.67395,0.67405,106700000.0
2006-02-16 07:39:00,0.674,0.67405,0.67398,0.67398,92000000.0
2006-02-16 07:40:00,0.67395,0.6741,0.67395,0.67405,120900000.0
2006-02-16 07:41:00,0.67403,0.67405,0.67395,0.67405,25500000.0
2006-02-16 07:42:00,0.67405,0.67405,0.674,0.674,63499998.0
2006-02-16 07:43:00,0.67405,0.67405,0.67385,0.67385,112499999.0
2006-02-16 07:44:00,0.674,0.674,0.67395,0.674,85000001.0
2006-02-16 07:45:00,0.674,0.67405,0.67395,0.67395,94000000.0
2006-02-16 07:46:00,0.674,0.67405,0.674,0.674,21800000.0
2006-02-16 07:47:00,0.67405,0.67405,0.67395,0.67403,36800000.0
2006-02-16 07:48:00,0.67403,0.67403,0.67378,0.67397,42300000.0
2006-02-16 07:49:00,0.6739,0.67395,0.67388,0.67395,142999997.0
2006-02-16 07:50:00,0.6739,0.67395,0.67375,0.67383,96500001.0
2006-02-16 07:51:00,0.67385,0.67397,0.67385,0.67385,186099999.0
2006-02-16 07:52:00,0.67393,0.67393,0.67385,0.67385,41300000.0
2006-02-16 07:53:00,0.6739,0.67397,0.67387,0.67387,66299999.0
2006-02-16 07:54:00,0.67388,0.674,0.67385,0.67388,76100000.0
2006-02-16 07:55:00,0.67392,0.67392,0.67376,0.67382,59900000.0
2006-02-16 07:56:00,0.67393,0.67397,0.67392,0.67392,50200001.0
2006-02-16 07:57:00,0.67399,0.67406,0.67394,0.67399,109600002.0
2006-02-16 07:58:00,0.67395,0.67408,0.67395,0.67395,45300000.0
2006-02-16 07:59:00,0.67413,0.67414,0.67407,0.67414,66000001.0
2006-02-16 08:00:00,0.67399,0.67417,0.67399,0.67402,78500000.0
2006-02-16 08:01:00,0.67405,0.67405,0.67395,0.674,102899998.0
2006-02-16 08:02:00,0.67405,0.67417,0.674,0.67405,70999999.0
2006-02-16 08:03:00,0.67407,0.67413,0.67403,0.67413,65799999.0
2006-02-16 08:04:00,0.67418,0.67418,0.67413,0.67413,49299999.0
2006-02-16 08:05:00,0.67408,0.67408,0.67385,0.67385,57300000.0
2006-02-16 08:06:00,0.67395,0.67412,0.67395,0.6741,161299998.0
2006-02-16 08:07:00,0.67405,0.6742,0.67405,0.67415,78000000.0
2006-02-16 08:08:00,0.67415,0.67421,0.67408,0.67416,117100000.0
2006-02-16 08:09:00,0.67418,0.67421,0.67412,0.67418,110800000.0
2006-02-16 08:10:00,0.67415,0.6742,0.6741,0.6741,26899999.0
2006-02-16 08:11:00,0.67415,0.67425,0.67405,0.67413,107500000.0
2006-02-16 08:12:00,0.67412,0.67426,0.67411,0.67425,73700000.0
2006-02-16 08:13:00,0.6742,0.67423,0.67419,0.67423,48400000.0
2006-02-16 08:14:00,0.67413,0.67413,0.67412,0.67412,19900000.0
2006-02-16 08:15:00,0.67415,0.6742,0.67415,0.6742,76899999.0
2006-02-16 08:16:00,0.6742,0.67425,0.67415,0.67425,64000001.0
2006-02-16 08:17:00,0.67422,0.67422,0.67413,0.67413,21799999.0
2006-02-16 08:18:00,0.6741,0.67415,0.67407,0.67407,66100000.0
2006-02-16 08:19:00,0.67405,0.67415,0.67405,0.67407,61200000.0
2006-02-16 08:20:00,0.67415,0.6742,0.67405,0.6741,132300001.0
2006-02-16 08:21:00,0.67401,0.67419,0.67401,0.67417,58100000.0
2006-02-16 08:22:00,0.67422,0.67422,0.6741,0.6741,61400000.0
2006-02-16 08:23:00,0.67418,0.67418,0.67407,0.67407,26100000.0
2006-02-16 08:24:00,0.67417,0.67417,0.6741,0.67415,66600000.0
2006-02-16 08:25:00,0.6741,0.6741,0.674,0.674,42100001.0
2006-02-16 08:26:00,0.67415,0.67415,0.6741,0.6741,78199999.0
2006-02-16 08:27:00,0.67407,0.67407,0.67407,0.67407,42999999.0
2006-02-16 08:28:00,0.67412,0.67418,0.67409,0.67418,66799999.0
2006-02-16 08:29:00,0.67425,0.67425,0.67417,0.67417,35900000.0
2006-02-16 08:30:00,0.67425,0.67425,0.67415,0.67415,93800000.0
2006-02-16 08:31:00,0.6742,0.67425,0.67415,0.6742,87499998.0
2006-02-16 08:32:00,0.67425,0.67425,0.6742,0.6742,36700000.0
2006-02-16 08:33:00,0.6742,0.67434,0.67415,0.67425,67800000.0
2006-02-16 08:34:00,0.67433,0.67433,0.67428,0.67433,36500000.0
2006-02-16 08:35:00,0.67422,0.67422,0.67417,0.67417,30400000.0
2006-02-16 08:36:00,0.67412,0.67425,0.67405,0.67405,53500000.0
2006-02-16 08:37:00,0.67423,0.67423,0.67422,0.67422,23900001.0
2006-02-16 08:38:00,0.6742,0.6742,0.67415,0.67415,55699999.0
2006-02-16 08:39:00,0.67418,0.67418,0.6741,0.6741,149899999.0
2006-02-16 08:40:00,0.67415,0.67415,0.6741,0.6741,27000000.0
2006-02-16 08:41:00,0.6741,0.67415,0.674,0.674,74300001.0
2006-02-16 08:42:00,0.67417,0.67422,0.67413,0.67413,56700000.0
2006-02-16 08:43:00,0.67414,0.67444,0.67414,0.67427,116500001.0
2006-02-16 08:44:00,0.67437,0.67438,0.67422,0.67424,120100000.0
2006-02-16 08:45:00,0.6743,0.6743,0.67424,0.67428,29500000.0
2006-02-16 08:46:00,0.67427,0.67427,0.67408,0.67417,49200000.0
2006-02-16 08:47:00,0.6741,0.67418,0.6741,0.67418,52700000.0
2006-02-16 08:48:00,0.6741,0.6742,0.6741,0.67415,60600000.0
2006-02-16 08:49:00,0.67412,0.67412,0.67405,0.67405,30600000.0
2006-02-16 08:50:00,0.67407,0.67415,0.67403,0.67415,82500000.0
2006-02-16 08:51:00,0.67415,0.67415,0.67405,0.67405,61300000.0
2006-02-16 08:52:00,0.67415,0.67432,0.67411,0.67432,90000000.0
2006-02-16 08:53:00,0.67432,0.67432,0.67415,0.67415,87600000.0
2006-02-16 08:54:00,0.67418,0.67423,0.67413,0.67413,100300002.0
2006-02-16 08:55:00,0.67411,0.67412,0.67398,0.67412,101099999.0
2006-02-16 08:56:00,0.67415,0.67415,0.67377,0.67377,72500000.0
2006-02-16 08:57:00,0.674,0.67408,0.674,0.67408,58200001.0
2006-02-16 08:58:00,0.67417,0.67428,0.67401,0.67401,87300000.0
2006-02-16 08:59:00,0.67393,0.67399,0.67379,0.67399,78699999.0
2006-02-16 09:00:00,0.67396,0.674,0.67394,0.674,16500000.0
2006-02-16 09:01:00,0.67378,0.67392,0.67378,0.67392,48699999.0
2006-02-16 09:02:00,0.67392,0.67392,0.67383,0.67383,23900000.0
2006-02-16 09:03:00,0.67375,0.67396,0.67374,0.67396,79700002.0
2006-02-16 09:04:00,0.67402,0.67402,0.67384,0.67388,104100000.0
2006-02-16 09:05:00,0.67382,0.67394,0.67382,0.67394,50400000.0
2006-02-16 09:06:00,0.67382,0.67388,0.67382,0.67387,55900000.0
2006-02-16 09:07:00,0.67387,0.67412,0.67387,0.67404,68400000.0
2006-02-16 09:08:00,0.6741,0.6741,0.67387,0.67387,74100000.0
2006-02-16 09:09:00,0.67379,0.67379,0.67353,0.67353,133699999.0
2006-02-16 09:10:00,0.67354,0.67373,0.67344,0.6735,84400001.0
2006-02-16 09:11:00,0.6736,0.67363,0.67358,0.67358,66199998.0
2006-02-16 09:12:00,0.67348,0.67351,0.67345,0.67351,57400000.0
2006-02-16 09:13:00,0.67353,0.67353,0.67321,0.67321,99700000.0
2006-02-16 09:14:00,0.67321,0.67327,0.67313,0.67327,91000000.0
2006-02-16 09:15:00,0.67326,0.67326,0.67302,0.67302,89300001.0
2006-02-16 09:16:00,0.67304,0.67313,0.67302,0.67305,88000001.0
2006-02-16 09:17:00,0.67296,0.67298,0.67281,0.67281,149400001.0
2006-02-16 09:18:00,0.67284,0.67284,0.67262,0.67276,86799999.0
2006-02-16 09:19:00,0.67278,0.67278,0.67277,0.67277,35800000.0
2006-02-16 09:20:00,0.67259,0.67259,0.67231,0.67251,76200002.0
2006-02-16 09:21:00,0.67247,0.67259,0.67247,0.67247,89700001.0
2006-02-16 09:22:00,0.67255,0.67265,0.67249,0.67259,54100000.0
2006-02-16 09:23:00,0.67274,0.67285,0.67274,0.67285,86799998.0
2006-02-16 09:24:00,0.67277,0.67277,0.67271,0.67271,13400000.0
2006-02-16 09:25:00,0.6727,0.6727,0.6725,0.67262,79700000.0
2006-02-16 09:26:00,0.67263,0.67263,0.67249,0.67249,79300000.0
2006-02-16 09:27:00,0.67255,0.67268,0.6724,0.6724,56499999.0
2006-02-16 09:28:00,0.67241,0.67249,0.67231,0.67232,115499999.0
2006-02-16 09:29:00,0.67247,0.67266,0.67245,0.67266,83600000.0
2006-02-16 09:30:00,0.6727,0.67275,0.6727,0.67275,50999999.0
2006-02-16 09:31:00,0.67276,0.67294,0.67276,0.67293,66600000.0
2006-02-16 09:32:00,0.67286,0.67295,0.67286,0.67287,85000000.0
2006-02-16 09:33:00,0.6729,0.67305,0.67281,0.67289,131599998.0
2006-02-16 09:34:00,0.67282,0.67285,0.67275,0.67285,50100000.0
2006-02-16 09:35:00,0.67285,0.6729,0.67275,0.67285,144300000.0
2006-02-16 09:36:00,0.67276,0.67292,0.67276,0.67287,36200000.0
2006-02-16 09:37:00,0.67299,0.67302,0.67288,0.67288,129600000.0
2006-02-16 09:38:00,0.67294,0.67307,0.67289,0.67292,137699999.0
2006-02-16 09:39:00,0.67302,0.67302,0.67288,0.67297,66800000.0
2006-02-16 09:40:00,0.673,0.67309,0.673,0.67308,118099997.0
2006-02-16 09:41:00,0.67305,0.6732,0.67302,0.67312,72199999.0
2006-02-16 09:42:00,0.6732,0.67335,0.67315,0.67315,69300002.0
2006-02-16 09:43:00,0.67316,0.67327,0.67312,0.67318,98799998.0
2006-02-16 09:44:00,0.67317,0.67321,0.67313,0.67318,53400000.0
2006-02-16 09:45:00,0.67312,0.67327,0.67306,0.67327,48600000.0
2006-02-16 09:46:00,0.6732,0.6733,0.6732,0.6733,47700000.0
2006-02-16 09:47:00,0.67318,0.67325,0.6731,0.67325,35000000.0
2006-02-16 09:48:00,0.67314,0.67326,0.67314,0.67315,86400001.0
2006-02-16 09:49:00,0.67313,0.6733,0.67313,0.67322,49200000.0
2006-02-16 09:50:00,0.67322,0.67327,0.67319,0.67322,76700000.0
2006-02-16 09:51:00,0.67315,0.67315,0.67303,0.67309,60600000.0
2006-02-16 09:52:00,0.6731,0.67315,0.6731,0.67315,57300001.0
2006-02-16 09:53:00,0.6731,0.6731,0.6731,0.6731,15100000.0
2006-02-16 09:54:00,0.6731,0.67327,0.67304,0.67327,74999999.0
2006-02-16 09:55:00,0.6732,0.6733,0.67313,0.67318,77799999.0
2006-02-16 09:56:00,0.67325,0.67328,0.67322,0.67328,50899999.0
2006-02-16 09:57:00,0.67325,0.67333,0.67325,0.67333,76500001.0
2006-02-16 09:58:00,0.67325,0.67325,0.67315,0.67315,22200000.0
2006-02-16 09:59:00,0.6732,0.67325,0.6732,0.67325,48200000.0
2006-02-16 10:00:00,0.67323,0.67333,0.67317,0.67333,41000000.0
2006-02-16 10:01:00,0.67333,0.67335,0.67322,0.67325,123400001.0
2006-02-16 10:02:00,0.67325,0.6734,0.67325,0.67335,69400001.0
2006-02-16 10:03:00,0.67338,0.67346,0.67331,0.67338,99600000.0
2006-02-16 10:04:00,0.67342,0.6735,0.67337,0.67337,44000000.0
2006-02-16 10:05:00,0.67335,0.6735,0.67315,0.67315,37000000.0
2006-02-16 10:06:00,0.67342,0.67342,0.67327,0.67342,98100000.0
2006-02-16 10:07:00,0.67338,0.67338,0.6733,0.67333,88399998.0
2006-02-16 10:08:00,0.67329,0.67334,0.67321,0.67328,108699999.0
2006-02-16 10:09:00,0.67305,0.67325,0.67305,0.67325,111599998.0
2006-02-16 10:10:00,0.6732,0.67325,0.6732,0.67325,41300000.0
2006-02-16 10:11:00,0.67325,0.67325,0.6732,0.6732,23100000.0
2006-02-16 10:12:00,0.67328,0.67328,0.67315,0.67315,61299999.0
2006-02-16 10:13:00,0.67308,0.67322,0.67307,0.67318,79500000.0
2006-02-16 10:14:00,0.67315,0.67315,0.67312,0.67312,10400000.0
2006-02-16 10:15:00,0.67315,0.67315,0.67308,0.67308,35000000.0
2006-02-16 10:16:00,0.67316,0.67317,0.67307,0.67309,127199997.0
2006-02-16 10:17:00,0.67318,0.67318,0.67313,0.67313,75499998.0
2006-02-16 10:18:00,0.67312,0.6732,0.67308,0.6731,143099998.0
2006-02-16 10:19:00,0.67304,0.67312,0.67304,0.6731,113999999.0
2006-02-16 10:20:00,0.67311,0.67314,0.67294,0.67314,82900000.0
2006-02-16 10:21:00,0.67315,0.67315,0.6731,0.6731,50800000.0
2006-02-16 10:22:00,0.673,0.67315,0.673,0.67315,58100001.0
2006-02-16 10:23:00,0.67313,0.67315,0.67305,0.67305,96300002.0
2006-02-16 10:24:00,0.67314,0.67328,0.67314,0.67325,62300000.0
2006-02-16 10:25:00,0.67319,0.67323,0.67314,0.67316,104900003.0
2006-02-16 10:26:00,0.67308,0.67324,0.67308,0.67317,124900000.0
2006-02-16 10:27:00,0.67325,0.67325,0.67315,0.67325,79999999.0
2006-02-16 10:28:00,0.67325,0.67325,0.67315,0.67315,47100000.0
2006-02-16 10:29:00,0.67325,0.67325,0.6732,0.67322,49899999.0
2006-02-16 10:30:00,0.67315,0.67325,0.67315,0.67325,76700000.0
2006-02-16 10:31:00,0.6732,0.6733,0.6732,0.67325,122599996.0
2006-02-16 10:32:00,0.6732,0.6732,0.67318,0.67318,56800000.0
2006-02-16 10:33:00,0.67322,0.67322,0.67309,0.67313,73200000.0
2006-02-16 10:34:00,0.6732,0.67325,0.6732,0.67325,85900001.0
2006-02-16 10:35:00,0.67319,0.67321,0.67314,0.67319,91800001.0
2006-02-16 10:36:00,0.67317,0.67327,0.67305,0.67321,126799999.0
2006-02-16 10:37:00,0.67316,0.67328,0.67308,0.67318,101800000.0
2006-02-16 10:38:00,0.67312,0.67312,0.673,0.67305,74100000.0
2006-02-16 10:39:00,0.67305,0.67327,0.67305,0.6731,74200001.0
2006-02-16 10:40:00,0.6732,0.6732,0.67305,0.67315,105200000.0
2006-02-16 10:41:00,0.67305,0.67315,0.67305,0.67305,148900000.0
2006-02-16 10:42:00,0.6732,0.6732,0.6731,0.6732,39500000.0
2006-02-16 10:43:00,0.67308,0.67312,0.67306,0.67308,80100000.0
2006-02-16 10:44:00,0.67313,0.67313,0.67298,0.67303,53300000.0
2006-02-16 10:45:00,0.67308,0.67316,0.67304,0.67313,105899998.0
2006-02-16 10:46:00,0.67307,0.67318,0.67307,0.67315,79600000.0
2006-02-16 10:47:00,0.673,0.67318,0.673,0.67318,178800005.0
2006-02-16 10:48:00,0.67312,0.67312,0.67304,0.67312,44600000.0
2006-02-16 10:49:00,0.67315,0.67315,0.6731,0.6731,63300000.0
2006-02-16 10:50:00,0.67315,0.67315,0.67305,0.6731,73199999.0
2006-02-16 10:51:00,0.6731,0.6731,0.67272,0.6731,79500000.0
2006-02-16 10:52:00,0.67313,0.67361,0.67313,0.67323,81600000.0
2006-02-16 10:53:00,0.67304,0.67307,0.67294,0.67299,148000000.0
2006-02-16 10:54:00,0.67293,0.67318,0.67293,0.67318,76000000.0
2006-02-16 10:55:00,0.67328,0.67337,0.67315,0.67318,131999998.0
2006-02-16 10:56:00,0.67318,0.67318,0.67312,0.67312,57400001.0
2006-02-16 10:57:00,0.67309,0.67317,0.67301,0.67309,100800001.0
2006-02-16 10:58:00,0.67314,0.67327,0.67314,0.67316,138199998.0
2006-02-16 10:59:00,0.67311,0.67322,0.67304,0.67322,55800000.0
2006-02-16 11:00:00,0.67325,0.67338,0.67305,0.67333,154499998.0
2006-02-16 11:01:00,0.67327,0.67327,0.67293,0.67322,117100000.0
2006-02-16 11:02:00,0.67319,0.67321,0.67296,0.67304,103999998.0
2006-02-16 11:03:00,0.673,0.67309,0.67289,0.67298,139799998.0
2006-02-16 11:04:00,0.67298,0.67314,0.67294,0.67299,70000001.0
2006-02-16 11:05:00,0.67312,0.67313,0.67299,0.67313,70400000.0
2006-02-16 11:06:00,0.67306,0.67309,0.67303,0.67304,108100000.0
2006-02-16 11:07:00,0.67306,0.67313,0.67304,0.67313,71900000.0
2006-02-16 11:08:00,0.6731,0.67315,0.6731,0.67313,51000001.0
2006-02-16 11:09:00,0.67311,0.67324,0.67311,0.67324,73600001.0
2006-02-16 11:10:00,0.6732,0.6733,0.67305,0.67325,74900000.0
2006-02-16 11:11:00,0.67325,0.67325,0.6732,0.67325,75199999.0
2006-02-16 11:12:00,0.67325,0.6733,0.67315,0.67325,92299998.0
2006-02-16 11:13:00,0.67321,0.67336,0.67321,0.67331,148299998.0
2006-02-16 11:14:00,0.6733,0.6734,0.6733,0.6733,186699999.0
2006-02-16 11:15:00,0.67332,0.67332,0.67323,0.67331,67999999.0
2006-02-16 11:16:00,0.67332,0.67332,0.67305,0.67328,67400001.0
2006-02-16 11:17:00,0.6733,0.67335,0.6733,0.67335,110999998.0
2006-02-16 11:18:00,0.67333,0.67335,0.6733,0.67335,140299999.0
2006-02-16 11:19:00,0.67317,0.67344,0.67315,0.67335,105200000.0
2006-02-16 11:20:00,0.6733,0.67335,0.6733,0.67335,39700000.0
2006-02-16 11:21:00,0.67319,0.67319,0.67302,0.67304,86800000.0
2006-02-16 11:22:00,0.67305,0.67318,0.67305,0.67315,69200000.0
2006-02-16 11:23:00,0.67325,0.67325,0.6731,0.6731,101299999.0
2006-02-16 11:24:00,0.6731,0.6732,0.67305,0.67313,122099997.0
2006-02-16 11:25:00,0.6731,0.67315,0.67305,0.67305,66500000.0
2006-02-16 11:26:00,0.67313,0.67321,0.67312,0.67312,105400001.0
2006-02-16 11:27:00,0.67318,0.67326,0.67318,0.67322,35600001.0
2006-02-16 11:28:00,0.67328,0.67332,0.67323,0.6733,97999998.0
2006-02-16 11:29:00,0.67335,0.67335,0.67325,0.67325,105600001.0
2006-02-16 11:30:00,0.6733,0.67336,0.67323,0.67323,118900001.0
2006-02-16 11:31:00,0.67325,0.6733,0.6731,0.6731,96400000.0
2006-02-16 11:32:00,0.67315,0.67336,0.67315,0.67328,36600000.0
2006-02-16 11:33:00,0.67328,0.67333,0.67321,0.67333,44300000.0
2006-02-16 11:34:00,0.67331,0.67331,0.67317,0.67327,71300000.0
2006-02-16 11:35:00,0.67338,0.67351,0.67334,0.67351,132700003.0
2006-02-16 11:36:00,0.6735,0.67355,0.67342,0.67348,78599998.0
2006-02-16 11:37:00,0.67345,0.67345,0.67325,0.67325,67700001.0
2006-02-16 11:38:00,0.6733,0.67343,0.67326,0.67343,88699999.0
2006-02-16 11:39:00,0.67342,0.67351,0.67341,0.67347,94500000.0
2006-02-16 11:40:00,0.67343,0.6736,0.67343,0.6736,100900000.0
2006-02-16 11:41:00,0.67357,0.67363,0.67357,0.67357,51800000.0
2006-02-16 11:42:00,0.67352,0.6736,0.67352,0.67352,56700000.0
2006-02-16 11:43:00,0.67351,0.67359,0.67348,0.67354,112800001.0
2006-02-16 11:44:00,0.67362,0.67362,0.67347,0.67358,43700000.0
2006-02-16 11:45:00,0.67357,0.67358,0.67338,0.67338,54900000.0
2006-02-16 11:46:00,0.67339,0.67339,0.67328,0.67334,49600001.0
2006-02-16 11:47:00,0.67345,0.67348,0.67329,0.67329,84300000.0
2006-02-16 11:48:00,0.67325,0.67342,0.67325,0.67335,90300000.0
2006-02-16 11:49:00,0.67345,0.67345,0.6733,0.67345,129200000.0
2006-02-16 11:50:00,0.67349,0.67361,0.67347,0.67356,89100000.0
2006-02-16 11:51:00,0.67365,0.67373,0.67365,0.67368,72599998.0
2006-02-16 11:52:00,0.67375,0.67375,0.67365,0.67375,117800000.0
2006-02-16 11:53:00,0.67372,0.67372,0.67343,0.67345,95599999.0
2006-02-16 11:54:00,0.67349,0.67362,0.67349,0.67362,63300000.0
2006-02-16 11:55:00,0.6736,0.67368,0.6736,0.6736,76600000.0
2006-02-16 11:56:00,0.67356,0.67356,0.67339,0.67339,94900000.0
2006-02-16 11:57:00,0.67333,0.67342,0.67333,0.67337,109399998.0
2006-02-16 11:58:00,0.67347,0.6735,0.67345,0.6735,55500000.0
2006-02-16 11:59:00,0.67352,0.67352,0.67344,0.67348,39900000.0
2006-02-16 12:00:00,0.6734,0.6734,0.6732,0.67333,82100002.0
2006-02-16 12:01:00,0.67325,0.67342,0.67325,0.67337,167100001.0
2006-02-16 12:02:00,0.67335,0.67341,0.67324,0.67326,107000001.0
2006-02-16 12:03:00,0.67325,0.67328,0.67321,0.67328,80099999.0
2006-02-16 12:04:00,0.67332,0.67332,0.6732,0.6733,72299999.0
2006-02-16 12:05:00,0.6733,0.67332,0.6733,0.67332,71300000.0
2006-02-16 12:06:00,0.6733,0.6734,0.6733,0.67335,144200001.0
2006-02-16 12:07:00,0.67332,0.67343,0.67332,0.67332,133399997.0
2006-02-16 12:08:00,0.67319,0.67331,0.6731,0.67328,72900002.0
2006-02-16 12:09:00,0.67328,0.67328,0.67312,0.67315,91599999.0
2006-02-16 12:10:00,0.6731,0.67313,0.67297,0.67308,91999998.0
2006-02-16 12:11:00,0.67303,0.67305,0.67296,0.67298,57599999.0
2006-02-16 12:12:00,0.6729,0.673,0.6729,0.673,46300000.0
2006-02-16 12:13:00,0.67297,0.67301,0.67291,0.673,69199999.0
2006-02-16 12:14:00,0.67304,0.67312,0.67302,0.67302,41300000.0
2006-02-16 12:15:00,0.67301,0.67313,0.67301,0.67305,103500000.0
2006-02-16 12:16:00,0.673,0.67305,0.673,0.67305,94999997.0
2006-02-16 12:17:00,0.67302,0.6731,0.67299,0.67307,92899999.0
2006-02-16 12:18:00,0.67316,0.67316,0.67307,0.67312,43100000.0
2006-02-16 12:19:00,0.67312,0.67312,0.67302,0.67302,107199997.0
2006-02-16 12:20:00,0.6731,0.67319,0.67302,0.67304,97900000.0
2006-02-16 12:21:00,0.67295,0.6731,0.67295,0.6731,92099999.0
2006-02-16 12:22:00,0.67313,0.67318,0.67305,0.67314,101699999.0
2006-02-16 12:23:00,0.67305,0.67315,0.67305,0.67315,73600001.0
2006-02-16 12:24:00,0.67315,0.67315,0.67308,0.67308,11200000.0
2006-02-16 12:25:00,0.6731,0.67315,0.67308,0.67315,113799998.0
2006-02-16 12:26:00,0.67318,0.67324,0.67309,0.67319,67700000.0
2006-02-16 12:27:00,0.6732,0.67325,0.6732,0.67325,44500000.0
2006-02-16 12:28:00,0.6732,0.67328,0.67317,0.67325,66999998.0
2006-02-16 12:29:00,0.6732,0.6732,0.6732,0.6732,29499999.0
2006-02-16 12:30:00,0.67317,0.67326,0.67317,0.67321,38600000.0
2006-02-16 12:31:00,0.67328,0.67336,0.6731,0.67329,89999999.0
2006-02-16 12:32:00,0.67337,0.67337,0.67318,0.6732,115399999.0
2006-02-16 12:33:00,0.67329,0.67332,0.67323,0.67323,71400000.0
2006-02-16 12:34:00,0.6733,0.67335,0.67325,0.6733,105000000.0
2006-02-16 12:35:00,0.6733,0.67335,0.67325,0.67335,54100000.0
2006-02-16 12:36:00,0.6733,0.67338,0.6731,0.67327,103999999.0
2006-02-16 12:37:00,0.67322,0.67338,0.67322,0.67328,111900000.0
2006-02-16 12:38:00,0.67333,0.67333,0.67305,0.67327,51300000.0
2006-02-16 12:39:00,0.67327,0.67329,0.67315,0.67324,138600001.0
2006-02-16 12:40:00,0.6732,0.6733,0.673,0.6733,100900001.0
2006-02-16 12:41:00,0.67329,0.67329,0.67328,0.67328,31799999.0
2006-02-16 12:42:00,0.67331,0.67331,0.67321,0.67321,40900000.0
2006-02-16 12:43:00,0.67325,0.6733,0.67324,0.6733,41700000.0
2006-02-16 12:44:00,0.67321,0.67328,0.67321,0.67322,24600000.0
2006-02-16 12:45:00,0.67325,0.67325,0.67325,0.67325,16600000.0
2006-02-16 12:46:00,0.67323,0.67323,0.67312,0.67312,16600000.0
2006-02-16 12:47:00,0.6731,0.67319,0.6731,0.67316,119600001.0
2006-02-16 12:48:00,0.67311,0.67311,0.67298,0.67301,86000000.0
2006-02-16 12:49:00,0.67305,0.67311,0.67297,0.67297,61800000.0
2006-02-16 12:50:00,0.67295,0.6731,0.67295,0.67295,98399998.0
2006-02-16 12:51:00,0.6731,0.6731,0.67295,0.673,89100000.0
2006-02-16 12:52:00,0.67294,0.67301,0.67271,0.67295,82000000.0
2006-02-16 12:53:00,0.67294,0.67313,0.67294,0.67303,140299998.0
2006-02-16 12:54:00,0.673,0.67305,0.673,0.67305,13500000.0
2006-02-16 12:55:00,0.67297,0.67315,0.6729,0.67305,152199999.0
2006-02-16 12:56:00,0.6731,0.6731,0.673,0.673,50999999.0
2006-02-16 12:57:00,0.673,0.673,0.673,0.673,43399998.0
2006-02-16 12:58:00,0.67303,0.67303,0.67288,0.6729,159100002.0
2006-02-16 12:59:00,0.67293,0.67293,0.67287,0.67287,15100000.0
2006-02-16 13:00:00,0.67287,0.67295,0.67287,0.6729,39700001.0
2006-02-16 13:01:00,0.67294,0.67305,0.67292,0.67303,74199999.0
2006-02-16 13:02:00,0.67296,0.67296,0.6728,0.6728,85900000.0
2006-02-16 13:03:00,0.6727,0.6727,0.67254,0.67268,75800000.0
2006-02-16 13:04:00,0.67258,0.67259,0.67251,0.67257,80600000.0
2006-02-16 13:05:00,0.67263,0.67267,0.6725,0.67267,99000001.0
2006-02-16 13:06:00,0.67263,0.67264,0.67242,0.67242,106700002.0
2006-02-16 13:07:00,0.67221,0.67244,0.67221,0.67243,71900000.0
2006-02-16 13:08:00,0.67227,0.67252,0.67227,0.6723,153099998.0
2006-02-16 13:09:00,0.67257,0.67258,0.67243,0.67248,129299999.0
2006-02-16 13:10:00,0.67259,0.67261,0.67245,0.67245,94599997.0
2006-02-16 13:11:00,0.67245,0.67266,0.67245,0.67252,79500000.0
2006-02-16 13:12:00,0.67257,0.67257,0.67232,0.67244,46600000.0
2006-02-16 13:13:00,0.67246,0.67275,0.67246,0.6725,54600001.0
2006-02-16 13:14:00,0.67234,0.67244,0.67234,0.67244,71300000.0
2006-02-16 13:15:00,0.67247,0.67247,0.67211,0.67211,125800000.0
2006-02-16 13:16:00,0.67193,0.67198,0.67182,0.67194,83299999.0
2006-02-16 13:17:00,0.67175,0.67175,0.67153,0.67153,73700001.0
2006-02-16 13:18:00,0.67148,0.67173,0.67148,0.6715,80199999.0
2006-02-16 13:19:00,0.67153,0.67161,0.67153,0.67154,30200000.0
2006-02-16 13:20:00,0.67155,0.67185,0.67155,0.67183,65000000.0
2006-02-16 13:21:00,0.67175,0.67175,0.67162,0.67167,82399999.0
2006-02-16 13:22:00,0.67171,0.67179,0.67171,0.67179,70199999.0
2006-02-16 13:23:00,0.67183,0.67183,0.67171,0.67177,76500000.0
2006-02-16 13:24:00,0.67172,0.6719,0.6717,0.6717,131800001.0
2006-02-16 13:25:00,0.67185,0.67185,0.6718,0.6718,78100000.0
2006-02-16 13:26:00,0.67188,0.67193,0.67163,0.67187,63300000.0
2006-02-16 13:27:00,0.67191,0.67193,0.67182,0.67182,70800000.0
2006-02-16 13:28:00,0.6719,0.67194,0.67181,0.67183,101499998.0
2006-02-16 13:29:00,0.67181,0.6719,0.67179,0.67188,109200000.0
2006-02-16 13:30:00,0.6718,0.67202,0.6718,0.672,144700003.0
2006-02-16 13:31:00,0.672,0.67217,0.67194,0.67217,83099998.0
2006-02-16 13:32:00,0.67217,0.67217,0.67201,0.67201,59000000.0
2006-02-16 13:33:00,0.67206,0.67208,0.67185,0.67185,70999999.0
2006-02-16 13:34:00,0.67176,0.6719,0.67176,0.67187,110400002.0
2006-02-16 13:35:00,0.67195,0.67204,0.67182,0.67202,96599999.0
2006-02-16 13:36:00,0.67205,0.67205,0.67177,0.6718,117499996.0
2006-02-16 13:37:00,0.67181,0.67181,0.67167,0.6717,97799999.0
2006-02-16 13:38:00,0.67174,0.6718,0.67165,0.6718,116700001.0
2006-02-16 13:39:00,0.67185,0.67185,0.6718,0.6718,75700001.0
2006-02-16 13:40:00,0.67183,0.67187,0.67178,0.67187,35900000.0
2006-02-16 13:41:00,0.67174,0.67194,0.67164,0.67194,103699999.0
2006-02-16 13:42:00,0.6719,0.67198,0.67184,0.67184,91500001.0
2006-02-16 13:43:00,0.67197,0.67204,0.67197,0.672,73499998.0
2006-02-16 13:44:00,0.67183,0.6722,0.67181,0.67217,120399998.0
2006-02-16 13:45:00,0.67219,0.67219,0.67209,0.67216,93100000.0
2006-02-16 13:46:00,0.67211,0.67215,0.67205,0.67215,68499999.0
2006-02-16 13:47:00,0.67229,0.67256,0.67229,0.67248,89300000.0
2006-02-16 13:48:00,0.6724,0.67255,0.6724,0.67243,53900000.0
2006-02-16 13:49:00,0.67245,0.67245,0.67223,0.67223,44600000.0
2006-02-16 13:50:00,0.67222,0.6725,0.67211,0.6725,100900000.0
2006-02-16 13:51:00,0.67245,0.67248,0.67244,0.67248,96400000.0
2006-02-16 13:52:00,0.67245,0.67245,0.6723,0.6724,61900000.0
2006-02-16 13:53:00,0.67245,0.67245,0.67232,0.6724,115899999.0
2006-02-16 13:54:00,0.6724,0.67245,0.67235,0.67245,68600000.0
2006-02-16 13:55:00,0.67246,0.67253,0.67242,0.67248,78099999.0
2006-02-16 13:56:00,0.67247,0.6726,0.67245,0.67245,77300001.0
2006-02-16 13:57:00,0.67258,0.67258,0.67247,0.67252,90799999.0
2006-02-16 13:58:00,0.67259,0.67262,0.67258,0.67258,26400000.0
2006-02-16 13:59:00,0.6726,0.67276,0.6726,0.67263,107400000.0
2006-02-16 14:00:00,0.67273,0.67286,0.67241,0.67254,71599999.0
2006-02-16 14:01:00,0.67249,0.67253,0.67241,0.67241,113900002.0
2006-02-16 14:02:00,0.67245,0.67245,0.67235,0.6724,25600000.0
2006-02-16 14:03:00,0.67243,0.67243,0.67225,0.67229,99100000.0
2006-02-16 14:04:00,0.67235,0.6724,0.6723,0.6724,97999998.0
2006-02-16 14:05:00,0.67235,0.6724,0.67227,0.67227,106099999.0
2006-02-16 14:06:00,0.67238,0.67246,0.6723,0.67237,113200000.0
2006-02-16 14:07:00,0.67235,0.67238,0.6723,0.67238,76800002.0
2006-02-16 14:08:00,0.67224,0.67234,0.67224,0.67232,83600001.0
2006-02-16 14:09:00,0.67225,0.67225,0.67215,0.67215,120600002.0
2006-02-16 14:10:00,0.67221,0.67221,0.67212,0.67215,83700000.0
2006-02-16 14:11:00,0.6722,0.6722,0.67215,0.67215,49300000.0
2006-02-16 14:12:00,0.67217,0.67239,0.67217,0.67239,73400000.0
2006-02-16 14:13:00,0.67233,0.67243,0.67222,0.67243,69599999.0
2006-02-16 14:14:00,0.67238,0.67245,0.67232,0.67233,99700000.0
2006-02-16 14:15:00,0.6723,0.67237,0.67226,0.67237,105700002.0
2006-02-16 14:16:00,0.67235,0.67245,0.67235,0.67242,70899999.0
2006-02-16 14:17:00,0.67228,0.67228,0.6721,0.67227,106799998.0
2006-02-16 14:18:00,0.67229,0.67236,0.67222,0.67227,109600003.0
2006-02-16 14:19:00,0.6722,0.6723,0.67215,0.67225,110900000.0
2006-02-16 14:20:00,0.6722,0.67232,0.6722,0.67232,62100002.0
2006-02-16 14:21:00,0.67235,0.6724,0.67235,0.6724,34199999.0
2006-02-16 14:22:00,0.67235,0.6725,0.67235,0.6724,77400000.0
2006-02-16 14:23:00,0.6724,0.67245,0.67235,0.67235,54300000.0
2006-02-16 14:24:00,0.67246,0.67249,0.67226,0.67226,107499998.0
2006-02-16 14:25:00,0.67231,0.67247,0.67229,0.67232,55100000.0
2006-02-16 14:26:00,0.6723,0.67242,0.6723,0.67242,42399998.0
2006-02-16 14:27:00,0.67247,0.6728,0.67247,0.67277,106000001.0
2006-02-16 14:28:00,0.67283,0.67288,0.67278,0.67278,138600003.0
2006-02-16 14:29:00,0.67273,0.6729,0.67267,0.67274,118000002.0
2006-02-16 14:30:00,0.67262,0.67271,0.67261,0.67261,116299999.0
2006-02-16 14:31:00,0.67247,0.67256,0.67241,0.67243,202500003.0
2006-02-16 14:32:00,0.6724,0.67242,0.67226,0.67238,118599998.0
2006-02-16 14:33:00,0.67241,0.67241,0.6723,0.6723,67100000.0
2006-02-16 14:34:00,0.6724,0.67244,0.67226,0.67241,62900000.0
2006-02-16 14:35:00,0.6723,0.67235,0.6723,0.6723,50799999.0
2006-02-16 14:36:00,0.67235,0.67235,0.6723,0.6723,70900001.0
2006-02-16 14:37:00,0.67235,0.67235,0.67227,0.6723,74799997.0
2006-02-16 14:38:00,0.6723,0.67235,0.6723,0.67235,32300000.0
2006-02-16 14:39:00,0.67226,0.67237,0.67224,0.67228,152800000.0
2006-02-16 14:40:00,0.67222,0.67222,0.67205,0.67205,67199999.0
2006-02-16 14:41:00,0.67196,0.67196,0.67183,0.67183,67800000.0
2006-02-16 14:42:00,0.67179,0.67179,0.67157,0.67163,108300000.0
2006-02-16 14:43:00,0.67153,0.67174,0.67146,0.67164,124099998.0
2006-02-16 14:44:00,0.67162,0.67184,0.6716,0.67184,59400000.0
2006-02-16 14:45:00,0.67179,0.67179,0.67174,0.67177,52499999.0
2006-02-16 14:46:00,0.67179,0.67188,0.67179,0.67181,106999999.0
2006-02-16 14:47:00,0.67178,0.67194,0.67178,0.6718,134100000.0
2006-02-16 14:48:00,0.67185,0.67192,0.67185,0.67192,93100001.0
2006-02-16 14:49:00,0.67192,0.67192,0.67182,0.67182,94300000.0
2006-02-16 14:50:00,0.6718,0.67185,0.6718,0.67185,58500001.0
2006-02-16 14:51:00,0.67179,0.67191,0.67172,0.67188,58699998.0
2006-02-16 14:52:00,0.67188,0.67189,0.67175,0.67175,43600000.0
2006-02-16 14:53:00,0.6718,0.6718,0.67148,0.67148,47300000.0
2006-02-16 14:54:00,0.67163,0.67176,0.67159,0.67161,27300000.0
2006-02-16 14:55:00,0.6715,0.67155,0.6715,0.6715,76700000.0
2006-02-16 14:56:00,0.67156,0.67175,0.67156,0.67163,100799998.0
2006-02-16 14:57:00,0.67177,0.67187,0.67177,0.67184,54899999.0
2006-02-16 14:58:00,0.67175,0.67183,0.67166,0.67166,60500000.0
2006-02-16 14:59:00,0.67172,0.67172,0.67164,0.67168,92399997.0
2006-02-16 15:00:00,0.67159,0.67159,0.67143,0.6715,72500000.0
2006-02-16 15:01:00,0.67147,0.67159,0.67144,0.67144,66900000.0
2006-02-16 15:02:00,0.67139,0.67139,0.67113,0.67113,78999999.0
2006-02-16 15:03:00,0.67113,0.67113,0.67093,0.67102,58900000.0
2006-02-16 15:04:00,0.67109,0.67136,0.67109,0.67136,83399999.0
2006-02-16 15:05:00,0.67125,0.67125,0.67112,0.6712,80000000.0
2006-02-16 15:06:00,0.67123,0.67136,0.67113,0.67126,100399999.0
2006-02-16 15:07:00,0.67122,0.67122,0.67114,0.67114,38300000.0
2006-02-16 15:08:00,0.67113,0.67121,0.67102,0.67102,125100000.0
2006-02-16 15:09:00,0.67119,0.67119,0.67102,0.67102,93400001.0
2006-02-16 15:10:00,0.67104,0.67107,0.67018,0.67018,118099999.0
2006-02-16 15:11:00,0.67026,0.67057,0.67026,0.67045,80100000.0
2006-02-16 15:12:00,0.67049,0.67073,0.67049,0.67065,112399999.0
2006-02-16 15:13:00,0.67063,0.67067,0.67051,0.67067,58600000.0
2006-02-16 15:14:00,0.67077,0.67077,0.67064,0.67075,112699997.0
2006-02-16 15:15:00,0.67083,0.67092,0.67077,0.67091,67700000.0
2006-02-16 15:16:00,0.67093,0.67106,0.67093,0.67097,123399998.0
2006-02-16 15:17:00,0.67094,0.67115,0.67094,0.67108,53899999.0
2006-02-16 15:18:00,0.67093,0.67099,0.67086,0.6709,92000000.0
2006-02-16 15:19:00,0.67101,0.67105,0.67089,0.67099,191799999.0
2006-02-16 15:20:00,0.67099,0.67099,0.67083,0.67087,101600000.0
2006-02-16 15:21:00,0.67088,0.67093,0.67082,0.67082,55400000.0
2006-02-16 15:22:00,0.67087,0.67088,0.67056,0.67056,94399999.0
2006-02-16 15:23:00,0.67068,0.67076,0.67068,0.67074,127400000.0
2006-02-16 15:24:00,0.67086,0.67086,0.6706,0.6707,142099998.0
2006-02-16 15:25:00,0.6707,0.6707,0.6706,0.67062,132300000.0
2006-02-16 15:26:00,0.6706,0.67073,0.6706,0.67073,90700000.0
2006-02-16 15:27:00,0.6707,0.67098,0.6707,0.67093,25900000.0
2006-02-16 15:28:00,0.67087,0.67098,0.67082,0.67088,126900000.0
2006-02-16 15:29:00,0.6708,0.67095,0.6708,0.67085,104100000.0
2006-02-16 15:30:00,0.67093,0.67103,0.67087,0.6709,91999999.0
2006-02-16 15:31:00,0.67097,0.67098,0.67068,0.67068,46900000.0
2006-02-16 15:32:00,0.67063,0.67089,0.67063,0.67069,102900000.0
2006-02-16 15:33:00,0.67056,0.67075,0.67056,0.67073,114999998.0
2006-02-16 15:34:00,0.67073,0.67073,0.67039,0.67046,83099999.0
2006-02-16 15:35:00,0.67038,0.67083,0.67035,0.67083,91800001.0
2006-02-16 15:36:00,0.67095,0.67104,0.67081,0.67096,110000001.0
2006-02-16 15:37:00,0.67107,0.67124,0.67107,0.67123,51500000.0
2006-02-16 15:38:00,0.67143,0.6716,0.67133,0.6716,171300002.0
2006-02-16 15:39:00,0.67154,0.67154,0.67126,0.67134,94200000.0
2006-02-16 15:40:00,0.67141,0.67161,0.67119,0.67119,98300000.0
2006-02-16 15:41:00,0.67128,0.67145,0.6712,0.67145,35200000.0
2006-02-16 15:42:00,0.67159,0.67166,0.67149,0.67149,76800000.0
2006-02-16 15:43:00,0.67145,0.67146,0.67131,0.67145,37400000.0
2006-02-16 15:44:00,0.67158,0.67159,0.67136,0.67136,62600000.0
2006-02-16 15:45:00,0.67121,0.67125,0.67118,0.67125,87999999.0
2006-02-16 15:46:00,0.67128,0.67137,0.67119,0.67119,93399999.0
2006-02-16 15:47:00,0.67127,0.67133,0.67111,0.67111,116199999.0
2006-02-16 15:48:00,0.67115,0.6713,0.67115,0.67129,67900000.0
2006-02-16 15:49:00,0.67125,0.67145,0.67125,0.67145,44600001.0
2006-02-16 15:50:00,0.67136,0.67136,0.6711,0.6711,62800001.0
2006-02-16 15:51:00,0.67118,0.6712,0.67094,0.67094,53500000.0
2006-02-16 15:52:00,0.6708,0.67132,0.6708,0.67132,92800000.0
2006-02-16 15:53:00,0.6715,0.67179,0.67142,0.67169,115900002.0
2006-02-16 15:54:00,0.67157,0.67157,0.67139,0.67147,52499999.0
2006-02-16 15:55:00,0.67146,0.67148,0.67128,0.67128,75099998.0
2006-02-16 15:56:00,0.67135,0.6714,0.67128,0.67137,61100000.0
2006-02-16 15:57:00,0.67139,0.67139,0.6712,0.6712,94499999.0
2006-02-16 15:58:00,0.67125,0.67125,0.67099,0.67114,88399999.0
2006-02-16 15:59:00,0.67107,0.67108,0.67097,0.67108,40000000.0
2006-02-16 16:00:00,0.67111,0.6712,0.67107,0.67116,140399998.0
2006-02-16 16:01:00,0.67107,0.67111,0.67102,0.67102,73700000.0
2006-02-16 16:02:00,0.671,0.67107,0.67077,0.67092,103399999.0
2006-02-16 16:03:00,0.67101,0.67101,0.67096,0.67096,30200001.0
2006-02-16 16:04:00,0.67103,0.67107,0.67091,0.67107,71800000.0
2006-02-16 16:05:00,0.67123,0.6715,0.67113,0.67113,146500000.0
2006-02-16 16:06:00,0.67124,0.67139,0.67124,0.67137,121800001.0
2006-02-16 16:07:00,0.67135,0.67149,0.67135,0.67142,38900000.0
2006-02-16 16:08:00,0.6714,0.67142,0.67133,0.67138,122000000.0
2006-02-16 16:09:00,0.67136,0.67149,0.67136,0.67138,77199999.0
2006-02-16 16:10:00,0.67123,0.67145,0.67123,0.67145,21500000.0
2006-02-16 16:11:00,0.67146,0.67147,0.67133,0.67145,72100000.0
2006-02-16 16:12:00,0.6715,0.67151,0.67144,0.67148,54100000.0
2006-02-16 16:13:00,0.67134,0.67134,0.67116,0.67116,70799999.0
2006-02-16 16:14:00,0.67122,0.6713,0.67112,0.67119,126500000.0
2006-02-16 16:15:00,0.67116,0.67126,0.67114,0.6712,161999999.0
2006-02-16 16:16:00,0.6713,0.6713,0.67102,0.6711,89200001.0
2006-02-16 16:17:00,0.67109,0.67121,0.67109,0.67121,95700001.0
2006-02-16 16:18:00,0.67103,0.67104,0.67086,0.67095,60700000.0
2006-02-16 16:19:00,0.67092,0.67096,0.67074,0.67085,94200000.0
2006-02-16 16:20:00,0.67092,0.67102,0.67081,0.67093,103699999.0
2006-02-16 16:21:00,0.67092,0.67102,0.6709,0.67095,145099999.0
2006-02-16 16:22:00,0.671,0.67113,0.671,0.671,91099999.0
2006-02-16 16:23:00,0.67095,0.67102,0.67095,0.671,68499999.0
2006-02-16 16:24:00,0.67112,0.67112,0.67108,0.67108,68900000.0
2006-02-16 16:25:00,0.67105,0.67112,0.67102,0.6711,88199999.0
2006-02-16 16:26:00,0.671,0.6711,0.671,0.6711,48000000.0
2006-02-16 16:27:00,0.67112,0.67113,0.67105,0.6711,77000000.0
2006-02-16 16:28:00,0.67085,0.67118,0.67085,0.67108,91899999.0
2006-02-16 16:29:00,0.6711,0.6711,0.671,0.67107,82400000.0
2006-02-16 16:30:00,0.67105,0.67115,0.671,0.671,84100000.0
2006-02-16 16:31:00,0.67105,0.6711,0.67105,0.6711,53900000.0
2006-02-16 16:32:00,0.67108,0.67108,0.67095,0.67102,170299998.0
2006-02-16 16:33:00,0.67108,0.67108,0.6708,0.67102,107400000.0
2006-02-16 16:34:00,0.67101,0.6711,0.67101,0.67102,102800000.0
2006-02-16 16:35:00,0.67105,0.6711,0.67095,0.67105,144199996.0
2006-02-16 16:36:00,0.67108,0.67133,0.67108,0.67116,167000000.0
2006-02-16 16:37:00,0.67101,0.67112,0.671,0.671,87300001.0
2006-02-16 16:38:00,0.6711,0.67118,0.67106,0.67115,121200000.0
2006-02-16 16:39:00,0.67118,0.67123,0.67111,0.67111,113699999.0
2006-02-16 16:40:00,0.67105,0.6711,0.67105,0.67105,103899998.0
2006-02-16 16:41:00,0.67115,0.67126,0.67115,0.67126,71700000.0
2006-02-16 16:42:00,0.67125,0.67138,0.67123,0.67135,85699998.0
2006-02-16 16:43:00,0.67132,0.67171,0.67132,0.67171,70900000.0
2006-02-16 16:44:00,0.67176,0.67183,0.67162,0.67175,93300000.0
2006-02-16 16:45:00,0.67161,0.67161,0.67144,0.67145,74600000.0
2006-02-16 16:46:00,0.67158,0.67189,0.67158,0.67183,72899999.0
2006-02-16 16:47:00,0.6718,0.6718,0.67155,0.67155,68500000.0
2006-02-16 16:48:00,0.67155,0.67155,0.67145,0.67155,77499998.0
2006-02-16 16:49:00,0.67157,0.67163,0.67157,0.67163,53100002.0
2006-02-16 16:50:00,0.6717,0.6717,0.67168,0.6717,82499999.0
2006-02-16 16:51:00,0.67172,0.67172,0.6714,0.6714,113700000.0
2006-02-16 16:52:00,0.67158,0.67164,0.67154,0.67157,64100000.0
2006-02-16 16:53:00,0.67155,0.6716,0.67153,0.6716,39300001.0
2006-02-16 16:54:00,0.67155,0.6716,0.67144,0.67151,108899998.0
2006-02-16 16:55:00,0.67141,0.67146,0.67132,0.67136,115800003.0
2006-02-16 16:56:00,0.6712,0.67128,0.67118,0.67118,48599999.0
2006-02-16 16:57:00,0.67118,0.67122,0.67108,0.67121,83300002.0
2006-02-16 16:58:00,0.67119,0.67122,0.67115,0.67118,156099998.0
2006-02-16 16:59:00,0.67108,0.67122,0.67098,0.67119,68199999.0
2006-02-16 17:00:00,0.67113,0.67113,0.67075,0.67089,97100001.0
2006-02-16 17:01:00,0.67089,0.67097,0.67083,0.67083,92800000.0
2006-02-16 17:02:00,0.67073,0.67083,0.67059,0.67077,113600001.0
2006-02-16 17:03:00,0.6708,0.67087,0.6705,0.67074,113700001.0
2006-02-16 17:04:00,0.6708,0.67091,0.67076,0.67091,90100002.0
2006-02-16 17:05:00,0.67095,0.67096,0.67085,0.67088,168300002.0
2006-02-16 17:06:00,0.67082,0.6709,0.67067,0.67084,71700000.0
2006-02-16 17:07:00,0.67095,0.67098,0.67093,0.67098,67299999.0
2006-02-16 17:08:00,0.671,0.67109,0.6709,0.6709,91599999.0
2006-02-16 17:09:00,0.67099,0.67103,0.67081,0.67103,47900000.0
2006-02-16 17:10:00,0.671,0.671,0.6708,0.6708,31999999.0
2006-02-16 17:11:00,0.6705,0.6706,0.67047,0.67049,67500001.0
2006-02-16 17:12:00,0.6705,0.67067,0.67043,0.67043,70200000.0
2006-02-16 17:13:00,0.67016,0.67016,0.6692,0.66926,85999998.0
2006-02-16 17:14:00,0.66922,0.6694,0.66903,0.66903,60099999.0
2006-02-16 17:15:00,0.66899,0.66899,0.66858,0.66858,46400000.0
2006-02-16 17:16:00,0.66838,0.66864,0.66828,0.66852,120299997.0
2006-02-16 17:17:00,0.66851,0.66869,0.66817,0.66817,115999999.0
2006-02-16 17:18:00,0.6682,0.66852,0.66808,0.66852,97199999.0
2006-02-16 17:19:00,0.66852,0.66852,0.6679,0.6679,81000001.0
2006-02-16 17:20:00,0.66767,0.66767,0.66706,0.66735,79700001.0
2006-02-16 17:21:00,0.66737,0.66753,0.66737,0.66753,109599999.0
2006-02-16 17:22:00,0.66752,0.66773,0.66752,0.66773,70100000.0
2006-02-16 17:23:00,0.66774,0.66795,0.66774,0.66795,86299999.0
2006-02-16 17:24:00,0.66791,0.66801,0.66783,0.66801,81800000.0
2006-02-16 17:25:00,0.66798,0.66798,0.6679,0.6679,117700000.0
2006-02-16 17:26:00,0.66785,0.66787,0.66762,0.66762,45300000.0
2006-02-16 17:27:00,0.6677,0.66804,0.6677,0.66794,109899999.0
2006-02-16 17:28:00,0.66802,0.66837,0.66802,0.66822,102600001.0
2006-02-16 17:29:00,0.66812,0.66812,0.66782,0.66794,94399999.0
2006-02-16 17:30:00,0.66803,0.66833,0.66803,0.66833,165699999.0
2006-02-16 17:31:00,0.66838,0.66875,0.6683,0.6683,93700000.0
2006-02-16 17:32:00,0.66832,0.6686,0.66832,0.66845,79199998.0
2006-02-16 17:33:00,0.66855,0.66858,0.66848,0.66848,103600000.0
2006-02-16 17:34:00,0.66847,0.66847,0.6683,0.6683,59000001.0
2006-02-16 17:35:00,0.6682,0.6682,0.66772,0.66772,109899999.0
2006-02-16 17:36:00,0.66766,0.66773,0.6675,0.66751,115799999.0
2006-02-16 17:37:00,0.66758,0.66758,0.66743,0.66753,81300001.0
2006-02-16 17:38:00,0.66753,0.66764,0.66747,0.66759,90500000.0
2006-02-16 17:39:00,0.66758,0.66775,0.66758,0.66775,64700000.0
2006-02-16 17:40:00,0.66774,0.66775,0.66759,0.66762,95800000.0
2006-02-16 17:41:00,0.66782,0.6679,0.66782,0.66782,82500000.0
2006-02-16 17:42:00,0.66774,0.66786,0.6676,0.66763,85199999.0
2006-02-16 17:43:00,0.66775,0.66781,0.66763,0.66778,100799998.0
2006-02-16 17:44:00,0.6678,0.6678,0.66767,0.66776,60499999.0
2006-02-16 17:45:00,0.6678,0.66795,0.66759,0.66795,74099999.0
2006-02-16 17:46:00,0.66812,0.66818,0.66812,0.66818,39000000.0
2006-02-16 17:47:00,0.66796,0.66836,0.66796,0.66835,107699999.0
2006-02-16 17:48:00,0.6684,0.66846,0.6683,0.66837,87100001.0
2006-02-16 17:49:00,0.66827,0.66829,0.6682,0.66829,42999999.0
2006-02-16 17:50:00,0.66832,0.66863,0.66832,0.66857,64500000.0
2006-02-16 17:51:00,0.66849,0.66864,0.66841,0.66841,107699999.0
2006-02-16 17:52:00,0.66828,0.66836,0.66816,0.66818,94200001.0
2006-02-16 17:53:00,0.66818,0.66818,0.66798,0.66807,75600000.0
2006-02-16 17:54:00,0.66797,0.66804,0.66747,0.66755,105599999.0
2006-02-16 17:55:00,0.66761,0.66784,0.66749,0.66749,74100001.0
2006-02-16 17:56:00,0.66731,0.66756,0.66731,0.66756,90600000.0
2006-02-16 17:57:00,0.66763,0.66775,0.66745,0.66754,112899998.0
2006-02-16 17:58:00,0.66768,0.66787,0.66768,0.66781,91000000.0
2006-02-16 17:59:00,0.66776,0.6678,0.66753,0.6678,146399999.0
2006-02-16 18:00:00,0.66785,0.66785,0.66766,0.66777,141300000.0
2006-02-16 18:01:00,0.66775,0.66775,0.66764,0.66764,120000001.0
2006-02-16 18:02:00,0.66768,0.66768,0.66761,0.66763,49700000.0
2006-02-16 18:03:00,0.66755,0.66755,0.66738,0.66743,300599998.0
2006-02-16 18:04:00,0.66746,0.66761,0.66744,0.66758,186400002.0
2006-02-16 18:05:00,0.66768,0.66792,0.66765,0.6677,314500003.0
2006-02-16 18:06:00,0.66783,0.668,0.66783,0.66797,159100001.0
2006-02-16 18:07:00,0.66802,0.66821,0.668,0.66811,254999994.0
2006-02-16 18:08:00,0.6681,0.66824,0.66806,0.66813,81200000.0
2006-02-16 18:09:00,0.66824,0.66842,0.66814,0.66834,220100001.0
2006-02-16 18:10:00,0.66835,0.66835,0.66816,0.66816,104500000.0
2006-02-16 18:11:00,0.66813,0.66817,0.66813,0.66817,30200000.0
2006-02-16 18:12:00,0.66825,0.66825,0.66798,0.66802,140499996.0
2006-02-16 18:13:00,0.66803,0.66806,0.66788,0.66792,121799999.0
2006-02-16 18:14:00,0.66803,0.66821,0.66803,0.66821,60900000.0
2006-02-16 18:15:00,0.66822,0.66836,0.66822,0.66833,228299996.0
2006-02-16 18:16:00,0.6683,0.6683,0.66811,0.66818,314200001.0
2006-02-16 18:17:00,0.66805,0.66821,0.66805,0.66813,146899998.0
2006-02-16 18:18:00,0.66805,0.66829,0.66805,0.66816,366700001.0
2006-02-16 18:19:00,0.6681,0.66835,0.66803,0.66813,288399999.0
2006-02-16 18:20:00,0.6682,0.66833,0.6682,0.6683,186700001.0
2006-02-16 18:21:00,0.66824,0.66829,0.66821,0.66829,180799999.0
2006-02-16 18:22:00,0.66825,0.66827,0.66817,0.66821,66600000.0
2006-02-16 18:23:00,0.66818,0.66828,0.66814,0.66828,258799999.0
2006-02-16 18:24:00,0.6683,0.66836,0.66817,0.66825,294899999.0
2006-02-16 18:25:00,0.66817,0.66823,0.66789,0.66818,184500001.0
2006-02-16 18:26:00,0.6682,0.66842,0.6682,0.66842,212600000.0
2006-02-16 18:27:00,0.66838,0.66843,0.66826,0.66836,325399995.0
2006-02-16 18:28:00,0.66828,0.66839,0.66815,0.66825,179300001.0
2006-02-16 18:29:00,0.66828,0.66844,0.66825,0.66834,278399998.0
2006-02-16 18:30:00,0.66836,0.66838,0.66827,0.66837,97099997.0
2006-02-16 18:31:00,0.66827,0.66827,0.66811,0.66813,211600001.0
2006-02-16 18:32:00,0.66811,0.6682,0.66811,0.66811,79599999.0
2006-02-16 18:33:00,0.66812,0.66812,0.66792,0.66797,211599999.0
2006-02-16 18:34:00,0.66808,0.66829,0.66808,0.66813,84100000.0
2006-02-16 18:35:00,0.6681,0.6681,0.66788,0.66794,98700000.0
2006-02-16 18:36:00,0.66806,0.6683,0.66806,0.66816,200900002.0
2006-02-16 18:37:00,0.66808,0.66818,0.66795,0.66818,69400000.0
2006-02-16 18:38:00,0.66812,0.66832,0.66812,0.66832,177399993.0
2006-02-16 18:39:00,0.6683,0.66842,0.66828,0.66842,410999998.0
2006-02-16 18:40:00,0.66845,0.6685,0.66835,0.6685,117900002.0
2006-02-16 18:41:00,0.66838,0.66853,0.66829,0.66833,231500001.0
2006-02-16 18:42:00,0.6684,0.66853,0.66836,0.66853,113700000.0
2006-02-16 18:43:00,0.66848,0.66866,0.66833,0.66849,672300000.0
2006-02-16 18:44:00,0.66845,0.66847,0.66833,0.66843,331399996.0
2006-02-16 18:45:00,0.66853,0.66857,0.66839,0.66855,504799998.0
2006-02-16 18:46:00,0.66854,0.66872,0.66854,0.66865,185799998.0
2006-02-16 18:47:00,0.6687,0.66877,0.66869,0.66875,151399998.0
2006-02-16 18:48:00,0.66867,0.66867,0.66842,0.66842,143099999.0
2006-02-16 18:49:00,0.66839,0.66875,0.66839,0.66864,130800002.0
2006-02-16 18:50:00,0.66863,0.66863,0.66848,0.66854,92000001.0
2006-02-16 18:51:00,0.66845,0.66855,0.66845,0.66853,162100000.0
2006-02-16 18:52:00,0.66858,0.66865,0.66856,0.6686,139499998.0
2006-02-16 18:53:00,0.6686,0.6686,0.66852,0.66858,96300002.0
2006-02-16 18:54:00,0.66861,0.66861,0.66847,0.6685,86700000.0
2006-02-16 18:55:00,0.66855,0.66855,0.66839,0.66848,116400000.0
2006-02-16 18:56:00,0.6685,0.6685,0.66841,0.66846,82300000.0
2006-02-16 18:57:00,0.6685,0.6685,0.66838,0.6684,81900000.0
2006-02-16 18:58:00,0.6684,0.66845,0.6684,0.66845,91999999.0
2006-02-16 18:59:00,0.66836,0.66853,0.66836,0.66853,162100001.0
2006-02-16 19:00:00,0.66849,0.66849,0.66796,0.66796,90300000.0
2006-02-16 19:01:00,0.66793,0.66795,0.66785,0.66795,40100000.0
2006-02-16 19:02:00,0.66815,0.66823,0.66806,0.66823,71799999.0
2006-02-16 19:03:00,0.6683,0.6686,0.6683,0.66832,188099999.0
2006-02-16 19:04:00,0.66825,0.66833,0.66815,0.66815,115000001.0
2006-02-16 19:05:00,0.66818,0.66835,0.66818,0.66833,85300001.0
2006-02-16 19:06:00,0.66837,0.66845,0.66832,0.6684,256100001.0
2006-02-16 19:07:00,0.66845,0.6685,0.66825,0.66835,219600000.0
2006-02-16 19:08:00,0.66843,0.66843,0.66832,0.66836,120099999.0
2006-02-16 19:09:00,0.66835,0.66835,0.66809,0.66821,127499999.0
2006-02-16 19:10:00,0.66815,0.66815,0.66795,0.66795,68200000.0
2006-02-16 19:11:00,0.6679,0.66799,0.66787,0.66793,148600000.0
2006-02-16 19:12:00,0.6679,0.668,0.6679,0.66795,51900000.0
2006-02-16 19:13:00,0.6679,0.668,0.66785,0.66795,86800000.0
2006-02-16 19:14:00,0.66794,0.66794,0.66783,0.66785,84400000.0
2006-02-16 19:15:00,0.66785,0.6679,0.66785,0.66787,90999999.0
2006-02-16 19:16:00,0.66776,0.66809,0.66776,0.66809,34300000.0
2006-02-16 19:17:00,0.66809,0.66812,0.6679,0.6681,75200000.0
2006-02-16 19:18:00,0.66814,0.66828,0.66814,0.66828,81800001.0
2006-02-16 19:19:00,0.66815,0.66815,0.66808,0.66813,93699997.0
2006-02-16 19:20:00,0.6681,0.66815,0.668,0.668,143900001.0
2006-02-16 19:21:00,0.66802,0.66804,0.66778,0.66792,146300001.0
2006-02-16 19:22:00,0.66788,0.66792,0.66783,0.66792,76600000.0
2006-02-16 19:23:00,0.66785,0.66798,0.66785,0.66798,84700000.0
2006-02-16 19:24:00,0.66806,0.66813,0.66806,0.66809,105300000.0
2006-02-16 19:25:00,0.66818,0.66821,0.6681,0.66815,44599999.0
2006-02-16 19:26:00,0.668,0.66812,0.668,0.66812,61300001.0
2006-02-16 19:27:00,0.66814,0.66826,0.66806,0.66806,186799998.0
2006-02-16 19:28:00,0.66825,0.66825,0.66805,0.66805,218899999.0
2006-02-16 19:29:00,0.66812,0.66824,0.66812,0.66817,106300001.0
2006-02-16 19:30:00,0.66819,0.66822,0.66814,0.6682,92399999.0
2006-02-16 19:31:00,0.66823,0.66823,0.66805,0.6682,103299999.0
2006-02-16 19:32:00,0.66816,0.66819,0.66796,0.66804,157399999.0
2006-02-16 19:33:00,0.66801,0.66815,0.66801,0.66815,44400000.0
2006-02-16 19:34:00,0.66813,0.66817,0.66798,0.66817,182799997.0
2006-02-16 19:35:00,0.66819,0.66824,0.66803,0.6682,202100000.0
2006-02-16 19:36:00,0.66816,0.66821,0.66806,0.66813,176199999.0
2006-02-16 19:37:00,0.66811,0.6682,0.66808,0.66816,68000001.0
2006-02-16 19:38:00,0.66822,0.66822,0.66808,0.66817,88700000.0
2006-02-16 19:39:00,0.66825,0.66828,0.66818,0.6682,184000000.0
2006-02-16 19:40:00,0.66825,0.66825,0.66814,0.66815,86400000.0
2006-02-16 19:41:00,0.6682,0.6683,0.6682,0.6682,74800000.0
2006-02-16 19:42:00,0.66819,0.66833,0.66819,0.66822,69600000.0
2006-02-16 19:43:00,0.66825,0.6683,0.6682,0.66822,106900001.0
2006-02-16 19:44:00,0.66832,0.66835,0.66815,0.66827,94399998.0
2006-02-16 19:45:00,0.66834,0.66849,0.66834,0.66836,50300000.0
2006-02-16 19:46:00,0.66835,0.66835,0.6682,0.66829,56300000.0
2006-02-16 19:47:00,0.66829,0.66835,0.66823,0.66826,92800000.0
2006-02-16 19:48:00,0.6682,0.6683,0.6682,0.66825,90099999.0
2006-02-16 19:49:00,0.66825,0.66843,0.6681,0.6681,88200000.0
2006-02-16 19:50:00,0.66827,0.6683,0.6682,0.66825,98199999.0
2006-02-16 19:51:00,0.66833,0.66839,0.66827,0.6683,83800000.0
2006-02-16 19:52:00,0.66831,0.66838,0.66825,0.66838,142700000.0
2006-02-16 19:53:00,0.66843,0.66843,0.66832,0.66835,155099998.0
2006-02-16 19:54:00,0.66833,0.66843,0.66828,0.66838,125600000.0
2006-02-16 19:55:00,0.6683,0.66846,0.66826,0.66846,217699999.0
2006-02-16 19:56:00,0.66848,0.66865,0.66846,0.66855,272600000.0
2006-02-16 19:57:00,0.66855,0.66855,0.66832,0.66848,131000001.0
2006-02-16 19:58:00,0.6685,0.66852,0.66837,0.66848,142900000.0
2006-02-16 19:59:00,0.6685,0.66855,0.66845,0.66845,82200000.0
2006-02-16 20:00:00,0.66847,0.66857,0.66845,0.6685,285100001.0
2006-02-16 20:01:00,0.6685,0.66855,0.66842,0.66853,128600001.0
2006-02-16 20:02:00,0.66855,0.66855,0.6685,0.6685,90100000.0
2006-02-16 20:03:00,0.6686,0.6686,0.6685,0.66857,88900000.0
2006-02-16 20:04:00,0.66855,0.6686,0.66845,0.66855,160699998.0
2006-02-16 20:05:00,0.66857,0.6686,0.66845,0.6686,226600002.0
2006-02-16 20:06:00,0.6686,0.6686,0.66845,0.66855,323199997.0
2006-02-16 20:07:00,0.66853,0.66857,0.66845,0.66845,53900000.0
2006-02-16 20:08:00,0.6685,0.66855,0.6685,0.66852,74099999.0
2006-02-16 20:09:00,0.6685,0.6686,0.6683,0.6685,121500000.0
2006-02-16 20:10:00,0.66845,0.66855,0.66845,0.66852,174200003.0
2006-02-16 20:11:00,0.6685,0.66852,0.6685,0.66852,50400000.0
2006-02-16 20:12:00,0.66855,0.66855,0.66845,0.6685,94400001.0
2006-02-16 20:13:00,0.66858,0.6686,0.66825,0.6685,72000001.0
2006-02-16 20:14:00,0.66858,0.6686,0.6685,0.6686,118400000.0
2006-02-16 20:15:00,0.6685,0.66855,0.6685,0.66855,63399999.0
2006-02-16 20:16:00,0.66855,0.66865,0.66845,0.66845,401299996.0
2006-02-16 20:17:00,0.66842,0.66857,0.66842,0.66855,182599999.0
2006-02-16 20:18:00,0.66852,0.66855,0.66847,0.66855,87500000.0
2006-02-16 20:19:00,0.66855,0.66855,0.6685,0.66855,70000000.0
2006-02-16 20:20:00,0.6686,0.6686,0.66845,0.6685,78600001.0
2006-02-16 20:21:00,0.66852,0.6686,0.6685,0.66855,66700000.0
2006-02-16 20:22:00,0.66855,0.66855,0.6685,0.66855,133800000.0
2006-02-16 20:23:00,0.66855,0.6686,0.66845,0.6686,70400001.0
2006-02-16 20:24:00,0.66855,0.66855,0.66825,0.66855,143700001.0
2006-02-16 20:25:00,0.66855,0.66857,0.66845,0.6685,151300000.0
2006-02-16 20:26:00,0.66855,0.6686,0.66845,0.6685,76100000.0
2006-02-16 20:27:00,0.6685,0.66855,0.6685,0.66855,87000001.0
2006-02-16 20:28:00,0.66855,0.66855,0.6685,0.66855,66499999.0
2006-02-16 20:29:00,0.66855,0.6686,0.6685,0.66855,191500000.0
2006-02-16 20:30:00,0.66855,0.6686,0.66845,0.66855,260199999.0
2006-02-16 20:31:00,0.66858,0.66858,0.66845,0.66855,292799999.0
2006-02-16 20:32:00,0.66845,0.66855,0.66845,0.66852,64800000.0
2006-02-16 20:33:00,0.6685,0.66857,0.66845,0.66847,182499997.0
2006-02-16 20:34:00,0.66855,0.66855,0.66847,0.66855,105599999.0
2006-02-16 20:35:00,0.66855,0.66855,0.66845,0.6685,78200000.0
2006-02-16 20:36:00,0.6685,0.66865,0.6684,0.66845,175800000.0
2006-02-16 20:37:00,0.66847,0.66865,0.66845,0.6685,192200000.0
2006-02-16 20:38:00,0.6685,0.66852,0.66845,0.6685,136300000.0
2006-02-16 20:39:00,0.6685,0.66855,0.6685,0.66855,71599999.0
2006-02-16 20:40:00,0.6685,0.6686,0.66845,0.6685,199500000.0
2006-02-16 20:41:00,0.6685,0.66855,0.66845,0.66855,165200000.0
2006-02-16 20:42:00,0.6685,0.66855,0.66842,0.6685,89100000.0
2006-02-16 20:43:00,0.6685,0.6686,0.6685,0.6685,143999998.0
2006-02-16 20:44:00,0.66845,0.66855,0.66845,0.66855,36300000.0
2006-02-16 20:45:00,0.6685,0.66855,0.66843,0.66845,48200000.0
2006-02-16 20:46:00,0.66855,0.66855,0.66843,0.66843,77600000.0
2006-02-16 20:47:00,0.6685,0.66855,0.6685,0.66852,76099999.0
2006-02-16 20:48:00,0.66845,0.66855,0.66845,0.66845,78200001.0
2006-02-16 20:49:00,0.66845,0.66855,0.6684,0.6685,87099999.0
2006-02-16 20:50:00,0.6685,0.66852,0.66843,0.66845,149000000.0
2006-02-16 20:51:00,0.66845,0.66855,0.66845,0.6685,70400001.0
2006-02-16 20:52:00,0.6685,0.6686,0.66845,0.66845,119999998.0
2006-02-16 20:53:00,0.66855,0.6686,0.66847,0.6685,299699998.0
2006-02-16 20:54:00,0.6685,0.66855,0.66845,0.66855,122700000.0
2006-02-16 20:55:00,0.66845,0.6685,0.66845,0.6685,13600000.0
2006-02-16 20:56:00,0.66848,0.6686,0.66825,0.66853,121000000.0
2006-02-16 20:57:00,0.6685,0.6686,0.66835,0.6685,86099999.0
2006-02-16 20:58:00,0.6685,0.6686,0.66845,0.66845,273500001.0
2006-02-16 20:59:00,0.6685,0.6686,0.66845,0.6685,175900000.0
2006-02-16 21:00:00,0.6685,0.66853,0.66845,0.6685,222699997.0
2006-02-16 21:01:00,0.6684,0.66852,0.6684,0.66852,105900001.0
2006-02-16 21:02:00,0.6685,0.66855,0.66847,0.6685,72500000.0
2006-02-16 21:03:00,0.66855,0.6686,0.66845,0.6686,174500002.0
2006-02-16 21:04:00,0.6685,0.66855,0.66845,0.66845,73499999.0
2006-02-16 21:05:00,0.66855,0.6686,0.66845,0.6685,80499999.0
2006-02-16 21:06:00,0.66845,0.6686,0.66845,0.6685,191899999.0
2006-02-16 21:07:00,0.66855,0.66855,0.6685,0.6685,63800000.0
2006-02-16 21:08:00,0.6685,0.66855,0.6684,0.6685,130000000.0
2006-02-16 21:09:00,0.6685,0.6686,0.66845,0.66855,140599998.0
2006-02-16 21:10:00,0.6685,0.66855,0.6685,0.66855,147100002.0
2006-02-16 21:11:00,0.6685,0.6685,0.6685,0.6685,12800000.0
2006-02-16 21:12:00,0.66845,0.66857,0.66845,0.66855,119699999.0
2006-02-16 21:13:00,0.66848,0.66853,0.66845,0.6685,97900001.0
2006-02-16 21:14:00,0.66855,0.66855,0.6685,0.6685,52200000.0
2006-02-16 21:15:00,0.6685,0.6686,0.66845,0.6685,192200001.0
2006-02-16 21:16:00,0.66855,0.66855,0.66838,0.66845,100900000.0
2006-02-16 21:17:00,0.66845,0.66855,0.66835,0.66855,230300001.0
2006-02-16 21:18:00,0.66855,0.66855,0.66845,0.66852,119500000.0
2006-02-16 21:19:00,0.66855,0.66855,0.66845,0.6685,107400000.0
2006-02-16 21:20:00,0.66855,0.6686,0.6684,0.66845,247700002.0
2006-02-16 21:21:00,0.66855,0.66855,0.66845,0.66855,78099999.0
2006-02-16 21:22:00,0.66855,0.66855,0.66845,0.6685,102400003.0
2006-02-16 21:23:00,0.66845,0.66855,0.66845,0.66855,111500000.0
2006-02-16 21:24:00,0.66855,0.66855,0.66845,0.6685,93000000.0
2006-02-16 21:25:00,0.6685,0.66855,0.6685,0.66855,144200001.0
2006-02-16 21:26:00,0.66852,0.66855,0.66845,0.66848,145300000.0
2006-02-16 21:27:00,0.6685,0.66855,0.66845,0.66855,71000000.0
2006-02-16 21:28:00,0.66855,0.66855,0.6685,0.6685,18300000.0
2006-02-16 21:29:00,0.6685,0.66855,0.66835,0.66845,157800001.0
2006-02-16 21:30:00,0.66852,0.6686,0.66845,0.66855,186399999.0
2006-02-16 21:31:00,0.66855,0.66855,0.6685,0.6685,22300000.0
2006-02-16 21:32:00,0.6685,0.66855,0.66845,0.66855,67799999.0
2006-02-16 21:33:00,0.66855,0.66855,0.6685,0.66855,75900000.0
2006-02-16 21:34:00,0.66855,0.66855,0.66842,0.66842,90399999.0
2006-02-16 21:35:00,0.6685,0.66855,0.66847,0.6685,277500002.0
2006-02-16 21:36:00,0.6685,0.6686,0.66842,0.66855,222299998.0
2006-02-16 21:37:00,0.66852,0.6686,0.6685,0.66855,95799998.0
2006-02-16 21:38:00,0.66855,0.6686,0.6685,0.66852,71600000.0
2006-02-16 21:39:00,0.6685,0.66855,0.6684,0.66852,100000002.0
2006-02-16 21:40:00,0.66855,0.6686,0.6684,0.66858,182799997.0
2006-02-16 21:41:00,0.6685,0.66855,0.66845,0.66855,145100000.0
2006-02-16 21:42:00,0.66852,0.66855,0.6685,0.66855,88099998.0
2006-02-16 21:43:00,0.6685,0.6686,0.66845,0.66845,42999999.0
2006-02-16 21:44:00,0.66855,0.66855,0.66835,0.66835,69799999.0
2006-02-16 21:45:00,0.6685,0.66855,0.66842,0.6685,130900000.0
2006-02-16 21:46:00,0.66848,0.66855,0.66847,0.66847,62699999.0
2006-02-16 21:47:00,0.6685,0.66855,0.6685,0.66855,64400000.0
2006-02-16 21:48:00,0.66855,0.66855,0.66855,0.66855,67300001.0
2006-02-16 21:49:00,0.6685,0.66855,0.6684,0.66848,62900001.0
2006-02-16 21:50:00,0.66855,0.6686,0.66845,0.66852,56200000.0
2006-02-16 21:51:00,0.6685,0.66855,0.66847,0.66855,132200001.0
2006-02-16 21:52:00,0.6685,0.66865,0.66847,0.66855,100400000.0
2006-02-16 21:53:00,0.66845,0.66855,0.66845,0.66855,61700000.0
2006-02-16 21:54:00,0.66855,0.66855,0.66845,0.6685,117999999.0
2006-02-16 21:55:00,0.6685,0.66855,0.66848,0.6685,90700001.0
2006-02-16 21:56:00,0.66855,0.66855,0.66845,0.66845,77600001.0
2006-02-16 21:57:00,0.6685,0.66855,0.6684,0.66852,210500002.0
2006-02-16 21:58:00,0.6685,0.66855,0.6685,0.66855,95700000.0
2006-02-16 21:59:00,0.6685,0.6686,0.6685,0.6685,55200001.0
2006-02-16 22:00:00,0.6685,0.66855,0.66845,0.66855,87600001.0
2006-02-16 22:01:00,0.66852,0.66855,0.66845,0.6685,59999999.0
2006-02-16 22:02:00,0.66855,0.66855,0.6685,0.6685,79200000.0
2006-02-16 22:03:00,0.66855,0.66855,0.66852,0.66853,79299998.0
2006-02-16 22:04:00,0.6685,0.66855,0.66845,0.6685,74899999.0
2006-02-16 22:05:00,0.66845,0.6686,0.66845,0.66847,128900000.0
2006-02-16 22:06:00,0.66845,0.66865,0.66835,0.6685,93400000.0
2006-02-16 22:07:00,0.6685,0.66855,0.66845,0.66845,131799999.0
2006-02-16 22:08:00,0.6685,0.66865,0.66845,0.66865,87499998.0
2006-02-16 22:09:00,0.66855,0.66855,0.66845,0.66852,85399998.0
2006-02-16 22:10:00,0.6685,0.66855,0.66845,0.6685,64499999.0
2006-02-16 22:11:00,0.66842,0.66855,0.66842,0.66855,86200000.0
2006-02-16 22:12:00,0.6685,0.66855,0.66842,0.66848,98199999.0
2006-02-16 22:13:00,0.6686,0.6686,0.66845,0.6685,98099999.0
2006-02-16 22:14:00,0.66855,0.66855,0.6684,0.66852,132700001.0
2006-02-16 22:15:00,0.66852,0.66855,0.66845,0.6685,114700000.0
2006-02-16 22:16:00,0.66848,0.66857,0.66848,0.6685,88600001.0
2006-02-16 22:17:00,0.66855,0.66855,0.66845,0.66855,109200001.0
2006-02-16 22:18:00,0.66855,0.66855,0.6684,0.6684,57300000.0
2006-02-16 22:19:00,0.6685,0.6686,0.6684,0.6685,145600000.0
2006-02-16 22:20:00,0.66855,0.66855,0.6685,0.6685,73200001.0
2006-02-16 22:21:00,0.66855,0.66855,0.66845,0.6685,157599998.0
2006-02-16 22:22:00,0.66858,0.66858,0.66845,0.66845,38800000.0
2006-02-16 22:23:00,0.66845,0.6686,0.66845,0.66855,94900003.0
2006-02-16 22:24:00,0.66845,0.66855,0.66842,0.66855,147000000.0
2006-02-16 22:25:00,0.66845,0.66855,0.66845,0.6685,85200000.0
2006-02-16 22:26:00,0.6685,0.66855,0.66847,0.66855,52099999.0
2006-02-16 22:27:00,0.66845,0.6686,0.66845,0.6686,75400000.0
2006-02-16 22:28:00,0.6684,0.66852,0.6684,0.66852,67900000.0
2006-02-16 22:29:00,0.6685,0.66855,0.6685,0.6685,60600001.0
2006-02-16 22:30:00,0.66855,0.6686,0.6685,0.66855,137500000.0
2006-02-16 22:31:00,0.66855,0.66855,0.66842,0.66842,72100000.0
2006-02-16 22:32:00,0.66855,0.66855,0.66855,0.66855,19100000.0
2006-02-16 22:33:00,0.6685,0.66855,0.6685,0.66855,114799999.0
2006-02-16 22:34:00,0.6685,0.66855,0.66825,0.66852,111900000.0
2006-02-16 22:35:00,0.66857,0.66857,0.66848,0.66848,94000000.0
2006-02-16 22:36:00,0.6685,0.66855,0.66845,0.6685,137000003.0
2006-02-16 22:37:00,0.6685,0.6685,0.66845,0.6685,67600000.0
2006-02-16 22:38:00,0.6684,0.6685,0.66825,0.6685,110799999.0
2006-02-16 22:39:00,0.6685,0.66855,0.6685,0.66855,15100000.0
2006-02-16 22:40:00,0.6685,0.66855,0.6684,0.66845,103400000.0
2006-02-16 22:41:00,0.6685,0.6685,0.66847,0.6685,26400000.0
2006-02-16 22:42:00,0.6685,0.66858,0.66845,0.66858,132600000.0
2006-02-16 22:43:00,0.6685,0.6686,0.66835,0.6685,122599999.0
2006-02-16 22:44:00,0.66855,0.66857,0.66842,0.66842,147599997.0
2006-02-16 22:45:00,0.6685,0.6686,0.66845,0.6685,138399998.0
2006-02-16 22:46:00,0.66852,0.66855,0.6683,0.66845,192799999.0
2006-02-16 22:47:00,0.66845,0.66855,0.66845,0.66853,51800000.0
2006-02-16 22:48:00,0.66848,0.6686,0.66835,0.6685,125700000.0
2006-02-16 22:49:00,0.6685,0.6685,0.6685,0.6685,20700000.0
2006-02-16 22:50:00,0.66855,0.66855,0.66825,0.6685,230500000.0
2006-02-16 22:51:00,0.6685,0.66855,0.66842,0.66845,187699999.0
2006-02-16 22:52:00,0.66852,0.66852,0.66845,0.6685,111600000.0
2006-02-16 22:53:00,0.66855,0.66855,0.66845,0.66855,89400001.0
2006-02-16 22:54:00,0.66853,0.66855,0.66845,0.66845,96000001.0
2006-02-16 22:55:00,0.66845,0.6686,0.66845,0.66845,92099999.0
2006-02-16 22:56:00,0.66855,0.66857,0.66845,0.6685,94199999.0
2006-02-16 22:57:00,0.6685,0.66865,0.66847,0.66853,115500000.0
2006-02-16 22:58:00,0.6685,0.6686,0.66845,0.6685,137899999.0
2006-02-16 22:59:00,0.66835,0.66855,0.6683,0.6683,175200001.0
2006-02-16 23:00:00,0.66835,0.66855,0.66835,0.6685,121199999.0
2006-02-16 23:01:00,0.6685,0.66857,0.6684,0.66855,94499999.0
2006-02-16 23:02:00,0.66853,0.66853,0.66853,0.66853,10400000.0
2006-02-16 23:03:00,0.66855,0.66855,0.66835,0.6685,82500000.0
2006-02-16 23:04:00,0.66853,0.66855,0.66845,0.66845,99099997.0
2006-02-16 23:05:00,0.6685,0.66867,0.66845,0.66855,99700001.0
2006-02-16 23:06:00,0.66855,0.66855,0.66845,0.66845,72999999.0
2006-02-16 23:07:00,0.66845,0.66855,0.6684,0.66847,47800001.0
2006-02-16 23:08:00,0.66857,0.66857,0.66845,0.6685,101499999.0
2006-02-16 23:09:00,0.66855,0.66862,0.66853,0.66855,120600003.0
2006-02-16 23:10:00,0.6685,0.66855,0.6685,0.6685,69500000.0
2006-02-16 23:11:00,0.66855,0.6686,0.6685,0.6685,67000000.0
2006-02-16 23:12:00,0.66845,0.66857,0.66845,0.66857,76899999.0
2006-02-16 23:13:00,0.66855,0.66855,0.66845,0.66853,77199999.0
2006-02-16 23:14:00,0.66853,0.6686,0.6685,0.6685,70199999.0
2006-02-16 23:15:00,0.6685,0.6685,0.66845,0.66845,74000000.0
2006-02-16 23:16:00,0.6685,0.66855,0.66845,0.66855,30000000.0
2006-02-16 23:17:00,0.66853,0.66855,0.66835,0.66842,75600001.0
2006-02-16 23:18:00,0.6685,0.66855,0.66835,0.66855,19900000.0
2006-02-16 23:19:00,0.66845,0.6685,0.66843,0.6685,49900000.0
2006-02-16 23:20:00,0.66855,0.6686,0.66845,0.66855,90400001.0
2006-02-16 23:21:00,0.66845,0.6685,0.66845,0.6685,35100000.0
2006-02-16 23:22:00,0.66845,0.66855,0.66845,0.66855,95399998.0
2006-02-16 23:23:00,0.6685,0.66855,0.66845,0.66845,78600000.0
2006-02-16 23:24:00,0.66845,0.66855,0.6684,0.66855,36800000.0
2006-02-16 23:25:00,0.66853,0.66855,0.6684,0.66855,69200000.0
2006-02-16 23:26:00,0.6685,0.66855,0.66847,0.66855,87399999.0
2006-02-16 23:27:00,0.66855,0.66855,0.6685,0.6685,58100000.0
2006-02-16 23:28:00,0.6685,0.66855,0.66845,0.66855,51100000.0
2006-02-16 23:29:00,0.66855,0.66855,0.66845,0.6685,67900002.0
2006-02-16 23:30:00,0.66845,0.66855,0.66845,0.66855,72599998.0
2006-02-16 23:31:00,0.6685,0.66855,0.6685,0.6685,89700000.0
2006-02-16 23:32:00,0.66855,0.66855,0.66845,0.66852,59400000.0
2006-02-16 23:33:00,0.66845,0.66857,0.66845,0.66847,97500000.0
2006-02-16 23:34:00,0.6685,0.66855,0.66845,0.6685,59699999.0
2006-02-16 23:35:00,0.66855,0.6686,0.66845,0.6686,65900000.0
2006-02-16 23:36:00,0.66855,0.6686,0.66845,0.66855,76299998.0
2006-02-16 23:37:00,0.66855,0.66855,0.66852,0.66855,72099999.0
2006-02-16 23:38:00,0.66855,0.6686,0.66845,0.66855,102800000.0
2006-02-16 23:39:00,0.66845,0.66855,0.66845,0.66848,91600000.0
2006-02-16 23:40:00,0.66855,0.66855,0.6685,0.6685,23999999.0
2006-02-16 23:41:00,0.66855,0.66855,0.66845,0.66855,39900000.0
2006-02-16 23:42:00,0.66845,0.6685,0.66845,0.6685,40200000.0
2006-02-16 23:43:00,0.66855,0.66855,0.66845,0.66855,53100000.0
2006-02-16 23:44:00,0.66855,0.66855,0.6685,0.6685,47500000.0
2006-02-16 23:45:00,0.6686,0.6686,0.66845,0.6685,53300000.0
2006-02-16 23:46:00,0.6685,0.6686,0.6685,0.66855,121999998.0
2006-02-16 23:47:00,0.66855,0.66855,0.66847,0.66847,55099999.0
2006-02-16 23:48:00,0.66845,0.6685,0.66845,0.66845,52799999.0
2006-02-16 23:49:00,0.66855,0.66855,0.66845,0.6685,52200001.0
2006-02-16 23:50:00,0.66845,0.66855,0.66845,0.66855,15200000.0
2006-02-16 23:51:00,0.6685,0.66855,0.66842,0.66855,89300000.0
2006-02-16 23:52:00,0.66845,0.6686,0.66845,0.66852,113800000.0
2006-02-16 23:53:00,0.66848,0.66855,0.66845,0.6685,28400000.0
2006-02-16 23:54:00,0.6685,0.6686,0.6684,0.66855,122800000.0
2006-02-16 23:55:00,0.66855,0.66855,0.66847,0.66847,74699999.0
2006-02-16 23:56:00,0.66855,0.66855,0.66845,0.6685,97999999.0
2006-02-16 23:57:00,0.6685,0.66855,0.6685,0.6685,74700000.0
2006-02-16 23:58:00,0.6685,0.66855,0.66845,0.66855,13500000.0
2006-02-16 23:59:00,0.66845,0.66855,0.66845,0.66845,136899999.0
2006-02-17 00:00:00,0.66855,0.66855,0.6685,0.6685,61000000.0
2006-02-17 00:01:00,0.66947,0.66968,0.66944,0.66968,91100001.0
2006-02-17 00:02:00,0.66976,0.66982,0.66926,0.66933,61800000.0
2006-02-17 00:03:00,0.66915,0.66951,0.66895,0.66917,144300000.0
2006-02-17 00:04:00,0.66917,0.66929,0.66898,0.66915,91700000.0
2006-02-17 00:05:00,0.66912,0.66921,0.66874,0.66902,169300000.0
2006-02-17 00:06:00,0.66904,0.66924,0.669,0.66913,166999995.0
2006-02-17 00:07:00,0.66901,0.66933,0.66889,0.66918,132900000.0
2006-02-17 00:08:00,0.66922,0.66938,0.66917,0.66938,87700000.0
2006-02-17 00:09:00,0.66924,0.66955,0.66924,0.6695,77400001.0
2006-02-17 00:10:00,0.6692,0.66968,0.6692,0.66957,107900002.0
2006-02-17 00:11:00,0.6694,0.6695,0.66934,0.66947,145800000.0
2006-02-17 00:12:00,0.66948,0.66948,0.66912,0.66924,105500002.0
2006-02-17 00:13:00,0.6693,0.66965,0.66925,0.66963,107400000.0
2006-02-17 00:14:00,0.66962,0.66967,0.66903,0.66931,89400000.0
2006-02-17 00:15:00,0.66918,0.66947,0.6689,0.6694,202499996.0
2006-02-17 00:16:00,0.66945,0.66952,0.66929,0.66937,105300001.0
2006-02-17 00:17:00,0.66949,0.66972,0.66949,0.66961,88800000.0
2006-02-17 00:18:00,0.66944,0.66944,0.66926,0.66936,108999999.0
2006-02-17 00:19:00,0.66925,0.66937,0.66923,0.66937,52000000.0
2006-02-17 00:20:00,0.66916,0.66942,0.66901,0.66937,162800000.0
2006-02-17 00:21:00,0.6694,0.66953,0.66902,0.66937,70900001.0
2006-02-17 00:22:00,0.66945,0.66959,0.66935,0.66959,121400002.0
2006-02-17 00:23:00,0.66967,0.66967,0.66928,0.66938,94999999.0
2006-02-17 00:24:00,0.66928,0.66934,0.66912,0.66915,139699997.0
2006-02-17 00:25:00,0.66901,0.66928,0.6688,0.6688,106899998.0
2006-02-17 00:26:00,0.6691,0.66955,0.6691,0.66932,71800000.0
2006-02-17 00:27:00,0.66932,0.66941,0.66922,0.66922,27900000.0
2006-02-17 00:28:00,0.66898,0.66941,0.66896,0.66941,128200000.0
2006-02-17 00:29:00,0.66929,0.66937,0.66911,0.66919,110000000.0
2006-02-17 00:30:00,0.66917,0.6696,0.66902,0.66937,122499999.0
2006-02-17 00:31:00,0.66926,0.66956,0.66926,0.66956,108000002.0
2006-02-17 00:32:00,0.66945,0.66977,0.66924,0.6697,94799999.0
2006-02-17 00:33:00,0.66949,0.66958,0.66928,0.66943,76600000.0
2006-02-17 00:34:00,0.66952,0.66971,0.66918,0.66926,126100000.0
2006-02-17 00:35:00,0.66944,0.66956,0.66906,0.66922,103199998.0
2006-02-17 00:36:00,0.66908,0.66927,0.669,0.66918,73200001.0
2006-02-17 00:37:00,0.6694,0.6694,0.66909,0.66926,87400000.0
2006-02-17 00:38:00,0.66929,0.66932,0.66899,0.66899,33400000.0
2006-02-17 00:39:00,0.66898,0.66962,0.66898,0.66962,169699998.0
2006-02-17 00:40:00,0.66966,0.66976,0.66927,0.66976,207699999.0
2006-02-17 00:41:00,0.66972,0.66974,0.66905,0.66905,79400000.0
2006-02-17 00:42:00,0.66911,0.66957,0.66911,0.66935,101600000.0
2006-02-17 00:43:00,0.66935,0.66947,0.66898,0.66933,146300001.0
2006-02-17 00:44:00,0.66952,0.66958,0.66923,0.66946,153199997.0
2006-02-17 00:45:00,0.66943,0.66958,0.66925,0.66942,148599998.0
2006-02-17 00:46:00,0.66946,0.6696,0.66928,0.66948,102899999.0
2006-02-17 00:47:00,0.66941,0.66956,0.66935,0.66956,74400001.0
2006-02-17 00:48:00,0.66975,0.66978,0.66963,0.66967,103099999.0
2006-02-17 00:49:00,0.66963,0.66973,0.66959,0.66973,75700001.0
2006-02-17 00:50:00,0.66954,0.66955,0.66926,0.66955,56500000.0
2006-02-17 00:51:00,0.66955,0.66958,0.6692,0.66958,93199999.0
2006-02-17 00:52:00,0.66862,0.66925,0.66862,0.66925,100800002.0
2006-02-17 00:53:00,0.6693,0.66935,0.66925,0.66935,114900000.0
2006-02-17 00:54:00,0.6693,0.66935,0.66922,0.66935,91200000.0
2006-02-17 00:55:00,0.66935,0.66935,0.66932,0.66935,42199999.0
2006-02-17 00:56:00,0.66935,0.66935,0.6693,0.66932,78300000.0
2006-02-17 00:57:00,0.66925,0.66932,0.66925,0.6693,66100000.0
2006-02-17 00:58:00,0.66925,0.66927,0.66911,0.66911,74700000.0
2006-02-17 00:59:00,0.66901,0.66924,0.66901,0.66924,79200001.0
2006-02-17 01:00:00,0.6692,0.6692,0.66893,0.66899,89700000.0
2006-02-17 01:01:00,0.66907,0.66923,0.66907,0.66923,14400000.0
2006-02-17 01:02:00,0.66914,0.66914,0.66901,0.66901,23100000.0
2006-02-17 01:03:00,0.66893,0.66899,0.66891,0.66898,59600000.0
2006-02-17 01:04:00,0.66897,0.6692,0.6689,0.6692,87400000.0
2006-02-17 01:05:00,0.66913,0.66913,0.66904,0.66904,38299998.0
2006-02-17 01:06:00,0.66908,0.66914,0.669,0.66905,36200000.0
2006-02-17 01:07:00,0.66908,0.66922,0.66906,0.66922,87600000.0
2006-02-17 01:08:00,0.66921,0.66926,0.66921,0.66926,45900002.0
2006-02-17 01:09:00,0.66933,0.66933,0.66917,0.66923,85299999.0
2006-02-17 01:10:00,0.66919,0.66928,0.66919,0.66928,38100000.0
2006-02-17 01:11:00,0.6693,0.66948,0.66925,0.66925,63600000.0
2006-02-17 01:12:00,0.66931,0.66953,0.66931,0.66942,94600001.0
2006-02-17 01:13:00,0.66955,0.66955,0.66945,0.66946,132799998.0
2006-02-17 01:14:00,0.66937,0.66948,0.66937,0.66945,44700000.0
2006-02-17 01:15:00,0.66963,0.66978,0.66963,0.66978,16800000.0
2006-02-17 01:16:00,0.66977,0.6698,0.66967,0.66967,32600000.0
2006-02-17 01:17:00,0.66969,0.66971,0.66969,0.66971,34100000.0
2006-02-17 01:18:00,0.66975,0.66982,0.66964,0.66982,110100000.0
2006-02-17 01:19:00,0.66975,0.6699,0.66975,0.66985,57300000.0
2006-02-17 01:20:00,0.6698,0.6698,0.66975,0.6698,63900000.0
2006-02-17 01:21:00,0.66973,0.66982,0.66973,0.66977,55000000.0
2006-02-17 01:22:00,0.66963,0.6697,0.66963,0.6697,37800000.0
2006-02-17 01:23:00,0.66968,0.66978,0.66965,0.6697,77300000.0
2006-02-17 01:24:00,0.6697,0.66975,0.66965,0.66975,105200000.0
2006-02-17 01:25:00,0.66973,0.66975,0.66971,0.66972,45399999.0
2006-02-17 01:26:00,0.66978,0.66985,0.66977,0.66978,81000000.0
2006-02-17 01:27:00,0.66972,0.66985,0.66965,0.66985,106899999.0
2006-02-17 01:28:00,0.66985,0.6699,0.66975,0.6698,163099997.0
2006-02-17 01:29:00,0.6698,0.6698,0.66977,0.66977,21500000.0
2006-02-17 01:30:00,0.66985,0.66985,0.66975,0.66975,42700000.0
2006-02-17 01:31:00,0.6698,0.66985,0.66975,0.66985,108499999.0
2006-02-17 01:32:00,0.6698,0.66984,0.66975,0.66984,95800000.0
2006-02-17 01:33:00,0.66985,0.67012,0.66985,0.67003,90100001.0
2006-02-17 01:34:00,0.67018,0.67019,0.67007,0.67019,92199999.0
2006-02-17 01:35:00,0.67018,0.67023,0.67013,0.67013,100699999.0
2006-02-17 01:36:00,0.67014,0.67019,0.67007,0.67007,139000002.0
2006-02-17 01:37:00,0.67015,0.67037,0.67015,0.67036,42600000.0
2006-02-17 01:38:00,0.67035,0.67042,0.67022,0.67042,93400000.0
2006-02-17 01:39:00,0.67035,0.67045,0.67035,0.67035,84100001.0
2006-02-17 01:40:00,0.67048,0.67076,0.67039,0.67062,124600003.0
2006-02-17 01:41:00,0.67072,0.67088,0.67057,0.67078,84099999.0
2006-02-17 01:42:00,0.67077,0.67077,0.67063,0.67063,69700000.0
2006-02-17 01:43:00,0.67068,0.67072,0.67065,0.67068,47000000.0
2006-02-17 01:44:00,0.67073,0.67073,0.6706,0.67062,45800000.0
2006-02-17 01:45:00,0.6706,0.67062,0.6705,0.67058,57400000.0
2006-02-17 01:46:00,0.6705,0.67067,0.6705,0.67057,125100001.0
2006-02-17 01:47:00,0.67063,0.67063,0.67045,0.67045,104400001.0
2006-02-17 01:48:00,0.67047,0.67047,0.67034,0.6704,66199999.0
2006-02-17 01:49:00,0.6705,0.67065,0.67049,0.67057,80300000.0
2006-02-17 01:50:00,0.67073,0.67088,0.67062,0.67078,55799999.0
2006-02-17 01:51:00,0.67078,0.67082,0.6707,0.67082,46400000.0
2006-02-17 01:52:00,0.6708,0.67085,0.6708,0.67085,47300000.0
2006-02-17 01:53:00,0.67088,0.67089,0.67074,0.67089,69000000.0
2006-02-17 01:54:00,0.67102,0.67135,0.67102,0.67135,91099999.0
2006-02-17 01:55:00,0.67139,0.67149,0.67129,0.6714,136800002.0
2006-02-17 01:56:00,0.67146,0.67146,0.67117,0.67117,99500000.0
2006-02-17 01:57:00,0.67107,0.67125,0.67107,0.67121,92400002.0
2006-02-17 01:58:00,0.67124,0.67136,0.67124,0.67136,54400000.0
2006-02-17 01:59:00,0.67126,0.67126,0.6711,0.6711,82099998.0
2006-02-17 02:00:00,0.67115,0.67117,0.67097,0.67097,79800000.0
2006-02-17 02:01:00,0.67097,0.67103,0.67092,0.67103,58500000.0
2006-02-17 02:02:00,0.67096,0.67096,0.6707,0.6707,190800002.0
2006-02-17 02:03:00,0.67058,0.67072,0.67058,0.6706,101999996.0
2006-02-17 02:04:00,0.67058,0.67059,0.67053,0.67053,41300000.0
2006-02-17 02:05:00,0.67055,0.67061,0.6705,0.67055,54300001.0
2006-02-17 02:06:00,0.67041,0.67041,0.6702,0.67032,51899999.0
2006-02-17 02:07:00,0.67038,0.67038,0.67034,0.67038,63099999.0
2006-02-17 02:08:00,0.67025,0.6704,0.67025,0.6704,71300000.0
2006-02-17 02:09:00,0.67039,0.67042,0.66966,0.66966,84299999.0
2006-02-17 02:10:00,0.66948,0.66964,0.66945,0.66964,67899999.0
2006-02-17 02:11:00,0.66968,0.6697,0.66949,0.66957,94800000.0
2006-02-17 02:12:00,0.66953,0.66968,0.66949,0.66953,70100000.0
2006-02-17 02:13:00,0.66953,0.66963,0.66951,0.66953,65500000.0
2006-02-17 02:14:00,0.66963,0.66971,0.6696,0.66961,101400002.0
2006-02-17 02:15:00,0.66956,0.66972,0.66956,0.66963,94500001.0
2006-02-17 02:16:00,0.66957,0.66963,0.66944,0.66944,111900000.0
2006-02-17 02:17:00,0.66955,0.6697,0.66955,0.6697,25500000.0
2006-02-17 02:18:00,0.66967,0.66983,0.66967,0.6698,30300000.0
2006-02-17 02:19:00,0.66982,0.66995,0.66977,0.66978,60399999.0
2006-02-17 02:20:00,0.66989,0.66989,0.66974,0.66974,81299999.0
2006-02-17 02:21:00,0.66968,0.6698,0.66962,0.6698,102200000.0
2006-02-17 02:22:00,0.66982,0.66982,0.66965,0.66979,98700000.0
2006-02-17 02:23:00,0.66969,0.66994,0.66969,0.66985,155500000.0
2006-02-17 02:24:00,0.6699,0.67002,0.66988,0.66991,68600000.0
2006-02-17 02:25:00,0.67,0.67023,0.66991,0.67018,82899999.0
2006-02-17 02:26:00,0.67021,0.67033,0.67011,0.67016,96499999.0
2006-02-17 02:27:00,0.67024,0.67024,0.67011,0.67011,33500000.0
2006-02-17 02:28:00,0.67025,0.67035,0.67025,0.67035,55399999.0
2006-02-17 02:29:00,0.67037,0.67047,0.67031,0.67035,57700000.0
2006-02-17 02:30:00,0.67043,0.67043,0.67033,0.67037,31100000.0
2006-02-17 02:31:00,0.67037,0.67042,0.6703,0.67042,87100001.0
2006-02-17 02:32:00,0.67035,0.67044,0.67035,0.67038,74900000.0
2006-02-17 02:33:00,0.67044,0.67073,0.67044,0.6706,107599999.0
2006-02-17 02:34:00,0.67054,0.67065,0.67049,0.67065,120100002.0
2006-02-17 02:35:00,0.67067,0.67072,0.6706,0.67061,79200001.0
2006-02-17 02:36:00,0.67066,0.67075,0.67062,0.67063,72999999.0
2006-02-17 02:37:00,0.67078,0.67083,0.67076,0.67079,84100001.0
2006-02-17 02:38:00,0.67085,0.67085,0.6708,0.6708,86900000.0
2006-02-17 02:39:00,0.6709,0.67114,0.6709,0.67109,33400000.0
2006-02-17 02:40:00,0.67106,0.67109,0.67089,0.67109,100200000.0
2006-02-17 02:41:00,0.67108,0.67112,0.67102,0.67102,72500000.0
2006-02-17 02:42:00,0.67112,0.67112,0.67102,0.67104,78000000.0
2006-02-17 02:43:00,0.671,0.67105,0.671,0.67105,36400001.0
2006-02-17 02:44:00,0.67098,0.67102,0.67094,0.67098,102499999.0
2006-02-17 02:45:00,0.671,0.67105,0.67095,0.67105,68099999.0
2006-02-17 02:46:00,0.67095,0.67105,0.67095,0.67095,57600000.0
2006-02-17 02:47:00,0.67095,0.67105,0.67095,0.67105,69200000.0
2006-02-17 02:48:00,0.671,0.671,0.67074,0.67096,54200000.0
2006-02-17 02:49:00,0.671,0.67105,0.67095,0.671,59800000.0
2006-02-17 02:50:00,0.67105,0.67105,0.6709,0.67094,75500000.0
2006-02-17 02:51:00,0.67097,0.67101,0.67087,0.67088,82100000.0
2006-02-17 02:52:00,0.67085,0.67092,0.67081,0.67081,118500001.0
2006-02-17 02:53:00,0.67086,0.67094,0.67086,0.67094,23600000.0
2006-02-17 02:54:00,0.67082,0.67082,0.67074,0.67082,95000000.0
2006-02-17 02:55:00,0.67085,0.67085,0.6708,0.6708,81200001.0
2006-02-17 02:56:00,0.67087,0.67097,0.67082,0.67087,92800000.0
2006-02-17 02:57:00,0.67085,0.6709,0.67085,0.6709,94999999.0
2006-02-17 02:58:00,0.6709,0.671,0.67085,0.6709,76000001.0
2006-02-17 02:59:00,0.67093,0.67095,0.67085,0.67085,105999999.0
2006-02-17 03:00:00,0.67085,0.67092,0.67085,0.6709,53400000.0
2006-02-17 03:01:00,0.67092,0.67102,0.67086,0.67097,72200000.0
2006-02-17 03:02:00,0.67084,0.67096,0.67084,0.67095,91499999.0
2006-02-17 03:03:00,0.67089,0.67089,0.67068,0.67068,90000001.0
2006-02-17 03:04:00,0.67078,0.67078,0.67067,0.67077,86500000.0
2006-02-17 03:05:00,0.67072,0.67077,0.67059,0.67077,202100001.0
2006-02-17 03:06:00,0.67064,0.6707,0.67052,0.6707,69000000.0
2006-02-17 03:07:00,0.67072,0.67072,0.6706,0.6707,89900002.0
2006-02-17 03:08:00,0.67074,0.67087,0.67068,0.67068,91000000.0
2006-02-17 03:09:00,0.67063,0.67063,0.67057,0.67057,37500000.0
2006-02-17 03:10:00,0.67052,0.67063,0.67048,0.67049,80999998.0
2006-02-17 03:11:00,0.67053,0.67062,0.67051,0.67051,65100000.0
2006-02-17 03:12:00,0.67055,0.6706,0.6704,0.67055,114199999.0
2006-02-17 03:13:00,0.67057,0.67057,0.67056,0.67056,40899999.0
2006-02-17 03:14:00,0.67063,0.67068,0.6706,0.67068,53299999.0
2006-02-17 03:15:00,0.67065,0.67065,0.6706,0.6706,95899999.0
2006-02-17 03:16:00,0.67065,0.6707,0.6706,0.67065,37200000.0
2006-02-17 03:17:00,0.6706,0.67065,0.67053,0.67053,67200000.0
2006-02-17 03:18:00,0.67056,0.6706,0.6705,0.67052,47600000.0
2006-02-17 03:19:00,0.67036,0.67061,0.67036,0.67045,113300001.0
2006-02-17 03:20:00,0.67047,0.67047,0.67027,0.67033,164100001.0
2006-02-17 03:21:00,0.6703,0.67035,0.6703,0.67035,34199999.0
2006-02-17 03:22:00,0.67025,0.67035,0.67025,0.6703,43000000.0
2006-02-17 03:23:00,0.67027,0.67031,0.67025,0.67028,92499999.0
2006-02-17 03:24:00,0.6703,0.6703,0.67011,0.6703,71399999.0
2006-02-17 03:25:00,0.67033,0.67033,0.67017,0.67032,64700000.0
2006-02-17 03:26:00,0.67031,0.67035,0.67026,0.67027,70200000.0
2006-02-17 03:27:00,0.67034,0.6704,0.67021,0.6704,52300000.0
2006-02-17 03:28:00,0.67036,0.67036,0.67018,0.67018,74400000.0
2006-02-17 03:29:00,0.6702,0.67027,0.6702,0.67027,43000000.0
2006-02-17 03:30:00,0.67025,0.67025,0.67015,0.67015,86600000.0
2006-02-17 03:31:00,0.67015,0.67023,0.67002,0.67023,83400001.0
2006-02-17 03:32:00,0.67012,0.67012,0.66999,0.67012,66900000.0
2006-02-17 03:33:00,0.6701,0.6701,0.66994,0.66994,56500000.0
2006-02-17 03:34:00,0.66991,0.66992,0.66989,0.66989,82000001.0
2006-02-17 03:35:00,0.67002,0.67007,0.66993,0.66997,105700001.0
2006-02-17 03:36:00,0.66979,0.66986,0.66979,0.66982,38800000.0
2006-02-17 03:37:00,0.66988,0.66993,0.66984,0.66987,63800000.0
2006-02-17 03:38:00,0.66988,0.66994,0.66988,0.66994,87699999.0
2006-02-17 03:39:00,0.66992,0.66992,0.66978,0.66982,71099999.0
2006-02-17 03:40:00,0.66976,0.66988,0.66976,0.6698,51100000.0
2006-02-17 03:41:00,0.66977,0.66984,0.66971,0.66978,112199998.0
2006-02-17 03:42:00,0.66965,0.67007,0.66965,0.67007,90600001.0
2006-02-17 03:43:00,0.66998,0.66998,0.66992,0.66992,90099999.0
2006-02-17 03:44:00,0.66995,0.66995,0.6699,0.6699,95500002.0
2006-02-17 03:45:00,0.66996,0.66996,0.66984,0.66984,16000000.0
2006-02-17 03:46:00,0.66984,0.66984,0.6696,0.6696,103300000.0
2006-02-17 03:47:00,0.66944,0.66957,0.66944,0.66951,81700000.0
2006-02-17 03:48:00,0.66959,0.66969,0.66948,0.66963,156499999.0
2006-02-17 03:49:00,0.66962,0.6697,0.66951,0.6697,84200001.0
2006-02-17 03:50:00,0.6697,0.66983,0.6697,0.6698,84600001.0
2006-02-17 03:51:00,0.66988,0.66994,0.66987,0.66989,109300000.0
2006-02-17 03:52:00,0.67,0.67007,0.67,0.67007,73300000.0
2006-02-17 03:53:00,0.67,0.67007,0.67,0.67007,40000000.0
2006-02-17 03:54:00,0.67006,0.6702,0.67006,0.6702,70099999.0
2006-02-17 03:55:00,0.66998,0.67003,0.66987,0.67003,88300000.0
2006-02-17 03:56:00,0.66977,0.66977,0.66942,0.66944,100100002.0
2006-02-17 03:57:00,0.66936,0.66936,0.66904,0.66917,101999998.0
2006-02-17 03:58:00,0.6691,0.66927,0.6691,0.6692,174100001.0
2006-02-17 03:59:00,0.66916,0.66922,0.66909,0.66922,57600000.0
2006-02-17 04:00:00,0.6692,0.66925,0.6692,0.66925,41500001.0
2006-02-17 04:01:00,0.66913,0.66919,0.66898,0.66919,77499999.0
2006-02-17 04:02:00,0.66921,0.66937,0.66921,0.66937,40200000.0
2006-02-17 04:03:00,0.66943,0.66943,0.66926,0.66926,139800000.0
2006-02-17 04:04:00,0.66922,0.66925,0.66907,0.66925,89000002.0
2006-02-17 04:05:00,0.66928,0.66947,0.66928,0.66947,119100001.0
2006-02-17 04:06:00,0.66955,0.66958,0.66934,0.66934,114600001.0
2006-02-17 04:07:00,0.66936,0.66944,0.66936,0.66937,97100001.0
2006-02-17 04:08:00,0.66953,0.66953,0.66937,0.66937,66799999.0
2006-02-17 04:09:00,0.66936,0.66939,0.66936,0.66939,22300000.0
2006-02-17 04:10:00,0.66936,0.66956,0.66935,0.66955,95399998.0
2006-02-17 04:11:00,0.66961,0.66961,0.66946,0.66948,75800002.0
2006-02-17 04:12:00,0.66947,0.66952,0.66943,0.66952,68299998.0
2006-02-17 04:13:00,0.66952,0.66952,0.66939,0.66939,73600000.0
2006-02-17 04:14:00,0.66947,0.66958,0.66942,0.66942,100900001.0
2006-02-17 04:15:00,0.66949,0.66955,0.66946,0.66946,91900000.0
2006-02-17 04:16:00,0.6694,0.66956,0.6694,0.6695,90599999.0
2006-02-17 04:17:00,0.66955,0.66955,0.66945,0.6695,110999999.0
2006-02-17 04:18:00,0.66955,0.66955,0.6695,0.66955,92199999.0
2006-02-17 04:19:00,0.66945,0.66945,0.66945,0.66945,25900000.0
2006-02-17 04:20:00,0.66945,0.6695,0.66945,0.6695,35100000.0
2006-02-17 04:21:00,0.66953,0.66953,0.66937,0.66937,120999998.0
2006-02-17 04:22:00,0.66928,0.66931,0.66899,0.66899,126600004.0
2006-02-17 04:23:00,0.66913,0.66936,0.66913,0.66936,98900002.0
2006-02-17 04:24:00,0.66932,0.66938,0.66918,0.66918,66999999.0
2006-02-17 04:25:00,0.6693,0.6693,0.66925,0.66925,30300000.0
2006-02-17 04:26:00,0.6692,0.66925,0.66915,0.66915,79299999.0
2006-02-17 04:27:00,0.66922,0.66922,0.66909,0.66917,51000000.0
2006-02-17 04:28:00,0.6693,0.66932,0.66917,0.66922,107300002.0
2006-02-17 04:29:00,0.66921,0.66921,0.66921,0.66921,32699999.0
2006-02-17 04:30:00,0.66918,0.66921,0.66907,0.66911,105299999.0
2006-02-17 04:31:00,0.66908,0.66937,0.66908,0.66928,120099997.0
2006-02-17 04:32:00,0.6693,0.66953,0.6693,0.66934,86199998.0
2006-02-17 04:33:00,0.66933,0.66947,0.66933,0.66947,151899997.0
2006-02-17 04:34:00,0.66948,0.66948,0.66937,0.66937,12000000.0
2006-02-17 04:35:00,0.66925,0.66935,0.6692,0.66935,66499999.0
2006-02-17 04:36:00,0.6693,0.66935,0.66925,0.66933,61400001.0
2006-02-17 04:37:00,0.66934,0.66934,0.66931,0.66931,15800000.0
2006-02-17 04:38:00,0.66947,0.66953,0.66938,0.66953,91600002.0
2006-02-17 04:39:00,0.66955,0.66955,0.66938,0.66939,71899999.0
2006-02-17 04:40:00,0.66937,0.66943,0.66933,0.66933,90300001.0
2006-02-17 04:41:00,0.66938,0.66938,0.66931,0.66933,32900000.0
2006-02-17 04:42:00,0.66935,0.66935,0.66925,0.66933,107299998.0
2006-02-17 04:43:00,0.6693,0.6694,0.66927,0.6694,21200000.0
2006-02-17 04:44:00,0.6693,0.66937,0.66925,0.66925,102000000.0
2006-02-17 04:45:00,0.66929,0.66941,0.66929,0.66936,91900000.0
2006-02-17 04:46:00,0.66933,0.66933,0.6692,0.66923,183599998.0
2006-02-17 04:47:00,0.6693,0.66937,0.6693,0.6693,92200001.0
2006-02-17 04:48:00,0.6693,0.66935,0.66925,0.66935,93500000.0
2006-02-17 04:49:00,0.6694,0.66958,0.6694,0.66949,84800000.0
2006-02-17 04:50:00,0.66952,0.66952,0.66931,0.66931,86399998.0
2006-02-17 04:51:00,0.66925,0.66925,0.66915,0.66915,87000000.0
2006-02-17 04:52:00,0.66925,0.6694,0.66925,0.6694,33800000.0
2006-02-17 04:53:00,0.66935,0.66945,0.66935,0.66945,16700000.0
2006-02-17 04:54:00,0.6694,0.66945,0.66935,0.66945,67200002.0
2006-02-17 04:55:00,0.66943,0.66943,0.66928,0.66931,55700000.0
2006-02-17 04:56:00,0.66926,0.66936,0.66926,0.66928,113100002.0
2006-02-17 04:57:00,0.66927,0.66931,0.66907,0.66928,63200000.0
2006-02-17 04:58:00,0.66925,0.66935,0.66925,0.66925,104600000.0
2006-02-17 04:59:00,0.66935,0.66945,0.66925,0.66935,137599998.0
2006-02-17 05:00:00,0.66933,0.66933,0.66917,0.66922,71899999.0
2006-02-17 05:01:00,0.66915,0.66925,0.66905,0.66923,78800000.0
2006-02-17 05:02:00,0.66927,0.66927,0.6692,0.6692,31799999.0
2006-02-17 05:03:00,0.66918,0.66918,0.6689,0.6689,72200000.0
2006-02-17 05:04:00,0.66894,0.66897,0.66875,0.66882,151300000.0
2006-02-17 05:05:00,0.6688,0.66885,0.66875,0.66875,114900000.0
2006-02-17 05:06:00,0.66888,0.66893,0.66881,0.66889,59700000.0
2006-02-17 05:07:00,0.66892,0.66901,0.66886,0.6689,104599999.0
2006-02-17 05:08:00,0.66892,0.66892,0.66879,0.66879,94100000.0
2006-02-17 05:09:00,0.66888,0.66893,0.66881,0.66893,47900000.0
2006-02-17 05:10:00,0.6689,0.6689,0.6689,0.6689,35900000.0
2006-02-17 05:11:00,0.6689,0.66898,0.66885,0.66895,71800000.0
2006-02-17 05:12:00,0.66899,0.66912,0.66894,0.66894,82799998.0
2006-02-17 05:13:00,0.66894,0.66906,0.66876,0.66885,74900001.0
2006-02-17 05:14:00,0.66877,0.66889,0.66871,0.66886,69700000.0
2006-02-17 05:15:00,0.66874,0.66874,0.66853,0.66853,33900000.0
2006-02-17 05:16:00,0.66845,0.66855,0.66845,0.6685,64300000.0
2006-02-17 05:17:00,0.66852,0.66852,0.66831,0.66838,76800000.0
2006-02-17 05:18:00,0.66835,0.66835,0.66815,0.66825,72300002.0
2006-02-17 05:19:00,0.66832,0.66842,0.6683,0.66842,51900000.0
2006-02-17 05:20:00,0.66832,0.6684,0.66828,0.66828,51600000.0
2006-02-17 05:21:00,0.66828,0.66828,0.66802,0.66812,49800000.0
2006-02-17 05:22:00,0.66803,0.6681,0.668,0.6681,44799999.0
2006-02-17 05:23:00,0.668,0.668,0.66793,0.66793,31199999.0
2006-02-17 05:24:00,0.66805,0.66805,0.66795,0.668,82600000.0
2006-02-17 05:25:00,0.6679,0.66805,0.6679,0.66805,127900000.0
2006-02-17 05:26:00,0.66803,0.66807,0.66799,0.66805,74700000.0
2006-02-17 05:27:00,0.66803,0.66803,0.66785,0.668,65300000.0
2006-02-17 05:28:00,0.66805,0.66805,0.66795,0.66805,58099999.0
2006-02-17 05:29:00,0.668,0.66815,0.66795,0.66815,45500000.0
2006-02-17 05:30:00,0.66805,0.66805,0.668,0.668,47900000.0
2006-02-17 05:31:00,0.66788,0.66788,0.66752,0.66756,57300000.0
2006-02-17 05:32:00,0.66742,0.66761,0.6674,0.66758,57400000.0
2006-02-17 05:33:00,0.66737,0.66737,0.66686,0.66686,53000000.0
2006-02-17 05:34:00,0.66687,0.66691,0.66681,0.66691,63799999.0
2006-02-17 05:35:00,0.6669,0.6669,0.66652,0.66652,119900000.0
2006-02-17 05:36:00,0.66651,0.66651,0.66612,0.66638,86199998.0
2006-02-17 05:37:00,0.6664,0.6664,0.66625,0.66628,57200000.0
2006-02-17 05:38:00,0.6663,0.66642,0.66626,0.66642,97799999.0
2006-02-17 05:39:00,0.66636,0.6664,0.66631,0.66632,60100000.0
2006-02-17 05:40:00,0.66649,0.66666,0.66642,0.66658,81000001.0
2006-02-17 05:41:00,0.66667,0.66676,0.66667,0.66672,66699999.0
2006-02-17 05:42:00,0.66683,0.66694,0.66677,0.66685,102700000.0
2006-02-17 05:43:00,0.6668,0.66692,0.66677,0.66692,53400000.0
2006-02-17 05:44:00,0.66699,0.6672,0.66699,0.66718,119500000.0
2006-02-17 05:45:00,0.66726,0.66727,0.66708,0.66722,79200000.0
2006-02-17 05:46:00,0.66721,0.6673,0.66713,0.66713,87100001.0
2006-02-17 05:47:00,0.667,0.667,0.66655,0.66655,81600000.0
2006-02-17 05:48:00,0.66678,0.66678,0.66663,0.66667,66900000.0
2006-02-17 05:49:00,0.66664,0.66673,0.66663,0.66663,101700001.0
2006-02-17 05:50:00,0.66667,0.66674,0.66659,0.66659,114100000.0
2006-02-17 05:51:00,0.66668,0.66668,0.66648,0.66648,92399999.0
2006-02-17 05:52:00,0.66659,0.66675,0.66658,0.66674,116700002.0
2006-02-17 05:53:00,0.6668,0.6669,0.6668,0.6668,48500000.0
2006-02-17 05:54:00,0.6668,0.66695,0.6668,0.6668,36599999.0
2006-02-17 05:55:00,0.66677,0.66679,0.66663,0.66672,82199998.0
2006-02-17 05:56:00,0.66678,0.6669,0.66678,0.6669,107699999.0
2006-02-17 05:57:00,0.66685,0.667,0.66685,0.66685,71800000.0
2006-02-17 05:58:00,0.6669,0.6669,0.6669,0.6669,23999999.0
2006-02-17 05:59:00,0.66708,0.66708,0.66698,0.66704,43000000.0
2006-02-17 06:00:00,0.66693,0.66694,0.66692,0.66692,35800000.0
2006-02-17 06:01:00,0.66698,0.66699,0.66685,0.66699,72599999.0
2006-02-17 06:02:00,0.667,0.66705,0.6669,0.667,45100000.0
2006-02-17 06:03:00,0.66703,0.66707,0.66703,0.66707,44699999.0
2006-02-17 06:04:00,0.6672,0.66731,0.66719,0.66725,91999998.0
2006-02-17 06:05:00,0.66735,0.66735,0.6673,0.66735,104400001.0
2006-02-17 06:06:00,0.66732,0.66739,0.66729,0.66739,74000000.0
2006-02-17 06:07:00,0.66746,0.6675,0.66739,0.66739,91099999.0
2006-02-17 06:08:00,0.66749,0.66782,0.66749,0.66782,99300000.0
2006-02-17 06:09:00,0.6678,0.66792,0.66778,0.66788,119500000.0
2006-02-17 06:10:00,0.66783,0.66795,0.66775,0.66782,78100002.0
2006-02-17 06:11:00,0.66776,0.66776,0.6676,0.66775,70599999.0
2006-02-17 06:12:00,0.66775,0.66775,0.66765,0.66765,20600000.0
2006-02-17 06:13:00,0.6677,0.66775,0.6677,0.6677,30100000.0
2006-02-17 06:14:00,0.6677,0.66775,0.6677,0.6677,55499999.0
2006-02-17 06:15:00,0.6677,0.66775,0.66765,0.66775,41000000.0
2006-02-17 06:16:00,0.6677,0.66773,0.66753,0.66773,76900000.0
2006-02-17 06:17:00,0.66785,0.66787,0.66775,0.6678,110700000.0
2006-02-17 06:18:00,0.6677,0.66785,0.6677,0.66775,104999998.0
2006-02-17 06:19:00,0.6678,0.66787,0.6678,0.66787,9600000.0
2006-02-17 06:20:00,0.6678,0.66785,0.6678,0.66785,65700000.0
2006-02-17 06:21:00,0.6679,0.6679,0.66785,0.6679,25500000.0
2006-02-17 06:22:00,0.66785,0.66785,0.66783,0.66783,45000001.0
2006-02-17 06:23:00,0.66782,0.66782,0.66753,0.66771,64600001.0
2006-02-17 06:24:00,0.66773,0.66775,0.66765,0.6677,82800000.0
2006-02-17 06:25:00,0.6677,0.66778,0.66767,0.66767,50200000.0
2006-02-17 06:26:00,0.66766,0.66778,0.66766,0.66776,28300000.0
2006-02-17 06:27:00,0.66778,0.66787,0.66768,0.66787,115700000.0
2006-02-17 06:28:00,0.66789,0.66805,0.66789,0.66805,77500000.0
2006-02-17 06:29:00,0.668,0.66805,0.668,0.66805,86999997.0
2006-02-17 06:30:00,0.66795,0.66799,0.66785,0.66785,29300000.0
2006-02-17 06:31:00,0.6679,0.66795,0.66785,0.6679,147200000.0
2006-02-17 06:32:00,0.66796,0.66802,0.6679,0.66802,68000000.0
2006-02-17 06:33:00,0.66782,0.66814,0.66782,0.66814,85199999.0
2006-02-17 06:34:00,0.66811,0.66823,0.66811,0.66818,148599999.0
2006-02-17 06:35:00,0.66811,0.66826,0.66811,0.66825,89599999.0
2006-02-17 06:36:00,0.6681,0.66825,0.6681,0.66825,123099998.0
2006-02-17 06:37:00,0.6682,0.66825,0.6682,0.66825,56000001.0
2006-02-17 06:38:00,0.6682,0.66825,0.66815,0.6682,67000000.0
2006-02-17 06:39:00,0.6683,0.6683,0.66823,0.66825,59099999.0
2006-02-17 06:40:00,0.66817,0.66825,0.66817,0.6682,33700000.0
2006-02-17 06:41:00,0.6682,0.66825,0.66815,0.6682,61399999.0
2006-02-17 06:42:00,0.66805,0.66825,0.66805,0.66825,52600000.0
2006-02-17 06:43:00,0.6682,0.66825,0.66817,0.66825,131500003.0
2006-02-17 06:44:00,0.6682,0.66825,0.66815,0.66825,159800000.0
2006-02-17 06:45:00,0.6682,0.66825,0.6682,0.66825,57400000.0
2006-02-17 06:46:00,0.66825,0.66825,0.66815,0.66825,73999998.0
2006-02-17 06:47:00,0.66821,0.66833,0.66821,0.66828,126599999.0
2006-02-17 06:48:00,0.6683,0.66837,0.66825,0.66837,54200000.0
2006-02-17 06:49:00,0.6683,0.6683,0.6683,0.6683,12800000.0
2006-02-17 06:50:00,0.66829,0.66838,0.66829,0.66835,92400000.0
2006-02-17 06:51:00,0.66843,0.66844,0.66834,0.66834,58499999.0
2006-02-17 06:52:00,0.66831,0.66843,0.66827,0.66843,113899999.0
2006-02-17 06:53:00,0.66836,0.66842,0.66812,0.66824,28400000.0
2006-02-17 06:54:00,0.66822,0.66828,0.66822,0.66828,20800000.0
2006-02-17 06:55:00,0.6683,0.66834,0.66823,0.66827,109900001.0
2006-02-17 06:56:00,0.66835,0.66835,0.66825,0.6683,95299998.0
2006-02-17 06:57:00,0.66835,0.66845,0.66825,0.66845,74599999.0
2006-02-17 06:58:00,0.66825,0.6684,0.66825,0.66835,85600000.0
2006-02-17 06:59:00,0.6682,0.66835,0.6682,0.66835,100999998.0
2006-02-17 07:00:00,0.66821,0.66826,0.66821,0.66826,21099999.0
2006-02-17 07:01:00,0.66827,0.66833,0.66827,0.66833,29400000.0
2006-02-17 07:02:00,0.6683,0.6683,0.66816,0.66826,138600000.0
2006-02-17 07:03:00,0.66835,0.66835,0.6683,0.6683,19700000.0
2006-02-17 07:04:00,0.66825,0.66835,0.66825,0.66835,58200000.0
2006-02-17 07:05:00,0.6683,0.66835,0.66823,0.66835,98200000.0
2006-02-17 07:06:00,0.66835,0.66835,0.66825,0.6683,48600000.0
2006-02-17 07:07:00,0.66835,0.66835,0.66825,0.6683,79799999.0
2006-02-17 07:08:00,0.66838,0.6684,0.66815,0.66833,55700000.0
2006-02-17 07:09:00,0.66825,0.6684,0.66825,0.66835,84399999.0
2006-02-17 07:10:00,0.66835,0.66835,0.6683,0.6683,76699997.0
2006-02-17 07:11:00,0.66805,0.66833,0.66805,0.66833,81400000.0
2006-02-17 07:12:00,0.66832,0.6684,0.6683,0.66835,57499999.0
2006-02-17 07:13:00,0.6684,0.6684,0.6683,0.6683,82199999.0
2006-02-17 07:14:00,0.6683,0.6684,0.66825,0.6684,70100000.0
2006-02-17 07:15:00,0.66835,0.6684,0.66825,0.6683,29400000.0
2006-02-17 07:16:00,0.66831,0.66831,0.66821,0.66821,55300002.0
2006-02-17 07:17:00,0.66811,0.66825,0.66808,0.66825,113199998.0
2006-02-17 07:18:00,0.66819,0.66822,0.66809,0.66818,131900001.0
2006-02-17 07:19:00,0.66815,0.66815,0.66805,0.66805,17600000.0
2006-02-17 07:20:00,0.66815,0.66818,0.66811,0.66818,51200001.0
2006-02-17 07:21:00,0.66795,0.66812,0.66795,0.66812,78200000.0
2006-02-17 07:22:00,0.66807,0.66808,0.66807,0.66808,45000000.0
2006-02-17 07:23:00,0.668,0.66807,0.66795,0.66805,67400000.0
2006-02-17 07:24:00,0.66795,0.66795,0.66774,0.66774,31300000.0
2006-02-17 07:25:00,0.66783,0.66783,0.66773,0.66778,105500001.0
2006-02-17 07:26:00,0.66771,0.6678,0.66771,0.66777,53499998.0
2006-02-17 07:27:00,0.66787,0.66794,0.66786,0.66787,85500000.0
2006-02-17 07:28:00,0.66784,0.66791,0.66784,0.66791,27900001.0
2006-02-17 07:29:00,0.66795,0.668,0.66783,0.66795,108400000.0
2006-02-17 07:30:00,0.6679,0.66795,0.66785,0.66795,58299999.0
2006-02-17 07:31:00,0.6679,0.66795,0.66785,0.66795,81100000.0
2006-02-17 07:32:00,0.66798,0.66806,0.66788,0.66788,94999998.0
2006-02-17 07:33:00,0.66782,0.66782,0.6677,0.6677,68800001.0
2006-02-17 07:34:00,0.66747,0.66756,0.66725,0.66725,97400000.0
2006-02-17 07:35:00,0.66745,0.66752,0.6674,0.6674,63300002.0
2006-02-17 07:36:00,0.66738,0.66742,0.66734,0.66742,112999998.0
2006-02-17 07:37:00,0.66745,0.66745,0.66735,0.6674,111299998.0
2006-02-17 07:38:00,0.66745,0.66745,0.66735,0.66745,137099999.0
2006-02-17 07:39:00,0.66738,0.66752,0.66738,0.66752,115500000.0
2006-02-17 07:40:00,0.66748,0.6677,0.66748,0.66764,107000000.0
2006-02-17 07:41:00,0.66765,0.66772,0.66763,0.66765,122300003.0
2006-02-17 07:42:00,0.66765,0.66765,0.6676,0.6676,23800000.0
2006-02-17 07:43:00,0.66765,0.66765,0.66745,0.66745,111000001.0
2006-02-17 07:44:00,0.6676,0.6676,0.66755,0.6676,61600000.0
2006-02-17 07:45:00,0.66761,0.66772,0.66756,0.66756,107100000.0
2006-02-17 07:46:00,0.6676,0.66765,0.6676,0.6676,43700000.0
2006-02-17 07:47:00,0.66767,0.66771,0.66759,0.66771,69800001.0
2006-02-17 07:48:00,0.66775,0.66775,0.66755,0.66775,76899999.0
2006-02-17 07:49:00,0.66771,0.66782,0.66769,0.66782,127000003.0
2006-02-17 07:50:00,0.66777,0.66777,0.66758,0.66765,113799998.0
2006-02-17 07:51:00,0.66765,0.66787,0.66765,0.66774,132700000.0
2006-02-17 07:52:00,0.6678,0.6678,0.66767,0.66767,41499999.0
2006-02-17 07:53:00,0.66767,0.66767,0.66739,0.66743,85600000.0
2006-02-17 07:54:00,0.66751,0.66763,0.66743,0.66757,95500000.0
2006-02-17 07:55:00,0.66763,0.66763,0.66743,0.66753,75300000.0
2006-02-17 07:56:00,0.66747,0.66755,0.66747,0.6675,59800000.0
2006-02-17 07:57:00,0.66755,0.66755,0.66745,0.66755,72700000.0
2006-02-17 07:58:00,0.66753,0.66761,0.66747,0.66748,56800000.0
2006-02-17 07:59:00,0.66757,0.66757,0.66742,0.66752,82600001.0
2006-02-17 08:00:00,0.66743,0.66767,0.66743,0.66749,116100000.0
2006-02-17 08:01:00,0.66742,0.66742,0.66728,0.66732,80400000.0
2006-02-17 08:02:00,0.66733,0.66742,0.66723,0.66732,49399999.0
2006-02-17 08:03:00,0.66733,0.66733,0.66725,0.66726,34400000.0
2006-02-17 08:04:00,0.66725,0.66725,0.6672,0.6672,31800000.0
2006-02-17 08:05:00,0.6673,0.66744,0.66725,0.66725,87500000.0
2006-02-17 08:06:00,0.66735,0.66747,0.66734,0.66739,131300000.0
2006-02-17 08:07:00,0.66727,0.66739,0.66703,0.66714,77300001.0
2006-02-17 08:08:00,0.66715,0.66726,0.66714,0.66726,125000001.0
2006-02-17 08:09:00,0.66725,0.66725,0.66715,0.66715,52100000.0
2006-02-17 08:10:00,0.6672,0.66723,0.66711,0.66711,54200002.0
2006-02-17 08:11:00,0.66717,0.6673,0.66708,0.66708,55700000.0
2006-02-17 08:12:00,0.6669,0.66705,0.6669,0.66705,94400001.0
2006-02-17 08:13:00,0.667,0.6671,0.667,0.6671,61799999.0
2006-02-17 08:14:00,0.667,0.667,0.66695,0.66695,41100000.0
2006-02-17 08:15:00,0.66691,0.66693,0.66685,0.66685,59600001.0
2006-02-17 08:16:00,0.6668,0.66685,0.66675,0.66685,44700000.0
2006-02-17 08:17:00,0.66689,0.66689,0.66667,0.66677,94899999.0
2006-02-17 08:18:00,0.66683,0.667,0.66683,0.66697,94200000.0
2006-02-17 08:19:00,0.66701,0.66701,0.66686,0.66687,91000000.0
2006-02-17 08:20:00,0.6669,0.6669,0.66665,0.6667,160199998.0
2006-02-17 08:21:00,0.66662,0.66685,0.66662,0.66685,54500000.0
2006-02-17 08:22:00,0.66692,0.66692,0.66676,0.66676,46300001.0
2006-02-17 08:23:00,0.66682,0.66683,0.66682,0.66683,24700000.0
2006-02-17 08:24:00,0.66699,0.66703,0.66694,0.66703,82899999.0
2006-02-17 08:25:00,0.66702,0.6671,0.66693,0.667,85399999.0
2006-02-17 08:26:00,0.66703,0.66708,0.66699,0.66706,58100000.0
2006-02-17 08:27:00,0.66719,0.66732,0.66718,0.66718,96899998.0
2006-02-17 08:28:00,0.66721,0.66722,0.66709,0.66717,71300000.0
2006-02-17 08:29:00,0.66722,0.66722,0.6671,0.6671,46200000.0
2006-02-17 08:30:00,0.66718,0.66721,0.66707,0.66707,96300000.0
2006-02-17 08:31:00,0.66714,0.66727,0.66712,0.66714,147500003.0
2006-02-17 08:32:00,0.66715,0.66715,0.6671,0.6671,31800001.0
2006-02-17 08:33:00,0.66705,0.66715,0.66695,0.6671,73700000.0
2006-02-17 08:34:00,0.6672,0.6672,0.6671,0.66715,42100000.0
2006-02-17 08:35:00,0.66705,0.66705,0.66705,0.66705,27900000.0
2006-02-17 08:36:00,0.66702,0.66715,0.66695,0.66695,82200000.0
2006-02-17 08:37:00,0.66713,0.66713,0.66712,0.66712,16000000.0
2006-02-17 08:38:00,0.6671,0.6671,0.66705,0.66705,41100001.0
2006-02-17 08:39:00,0.66701,0.66701,0.66684,0.66684,85699999.0
2006-02-17 08:40:00,0.66687,0.66691,0.6668,0.66683,57100000.0
2006-02-17 08:41:00,0.66674,0.66674,0.66649,0.66664,53400000.0
2006-02-17 08:42:00,0.66668,0.66668,0.66662,0.66664,32600000.0
2006-02-17 08:43:00,0.66665,0.66685,0.66665,0.66668,78600001.0
2006-02-17 08:44:00,0.66675,0.66675,0.66665,0.66665,82699999.0
2006-02-17 08:45:00,0.66675,0.6668,0.66675,0.66677,51200000.0
2006-02-17 08:46:00,0.66688,0.66692,0.66671,0.66692,81999999.0
2006-02-17 08:47:00,0.667,0.66708,0.667,0.66708,39000000.0
2006-02-17 08:48:00,0.66698,0.66706,0.66695,0.66702,84400002.0
2006-02-17 08:49:00,0.66706,0.66706,0.66701,0.66701,27000000.0
2006-02-17 08:50:00,0.66708,0.66715,0.66702,0.66715,53600000.0
2006-02-17 08:51:00,0.66715,0.66715,0.66705,0.66705,81200001.0
2006-02-17 08:52:00,0.66712,0.66715,0.66705,0.66715,105299998.0
2006-02-17 08:53:00,0.66715,0.66715,0.66705,0.66705,69800001.0
2006-02-17 08:54:00,0.6671,0.66715,0.6671,0.6671,60500000.0
2006-02-17 08:55:00,0.66713,0.66715,0.66705,0.66715,71300000.0
2006-02-17 08:56:00,0.6671,0.66715,0.66685,0.6669,111100003.0
2006-02-17 08:57:00,0.66715,0.66715,0.6671,0.66712,37999999.0
2006-02-17 08:58:00,0.66714,0.66714,0.66702,0.66707,105800000.0
2006-02-17 08:59:00,0.667,0.66707,0.66683,0.66701,113900002.0
2006-02-17 09:00:00,0.667,0.66715,0.667,0.66715,31699999.0
2006-02-17 09:01:00,0.66698,0.66715,0.66698,0.66705,87599999.0
2006-02-17 09:02:00,0.66708,0.66708,0.66706,0.66708,39000001.0
2006-02-17 09:03:00,0.66705,0.6672,0.66705,0.6672,34900000.0
2006-02-17 09:04:00,0.66727,0.66728,0.66705,0.66705,58300000.0
2006-02-17 09:05:00,0.66687,0.66696,0.66687,0.66695,61499999.0
2006-02-17 09:06:00,0.66687,0.66702,0.66687,0.66702,29500000.0
2006-02-17 09:07:00,0.66699,0.66699,0.66687,0.66687,87800001.0
2006-02-17 09:08:00,0.66705,0.66705,0.66695,0.66702,49899999.0
2006-02-17 09:09:00,0.66707,0.66727,0.66702,0.66702,98300000.0
2006-02-17 09:10:00,0.66703,0.66713,0.6669,0.66698,104400001.0
2006-02-17 09:11:00,0.66705,0.66705,0.667,0.66703,59600002.0
2006-02-17 09:12:00,0.667,0.66702,0.667,0.66702,22900000.0
2006-02-17 09:13:00,0.66705,0.66705,0.667,0.667,87300000.0
2006-02-17 09:14:00,0.6671,0.6671,0.667,0.66702,13300000.0
2006-02-17 09:15:00,0.66702,0.66729,0.66702,0.66707,102300002.0
2006-02-17 09:16:00,0.66703,0.66709,0.667,0.66705,134899999.0
2006-02-17 09:17:00,0.66703,0.66712,0.6669,0.6669,127000001.0
2006-02-17 09:18:00,0.66688,0.66688,0.66644,0.66666,99400000.0
2006-02-17 09:19:00,0.66675,0.6669,0.66675,0.6669,29500000.0
2006-02-17 09:20:00,0.66688,0.66703,0.66688,0.66699,99800000.0
2006-02-17 09:21:00,0.66696,0.66704,0.66683,0.66699,57800000.0
2006-02-17 09:22:00,0.66699,0.66717,0.66687,0.66693,143900000.0
2006-02-17 09:23:00,0.6669,0.667,0.66685,0.66695,132200002.0
2006-02-17 09:24:00,0.66693,0.66693,0.66681,0.66686,77200001.0
2006-02-17 09:25:00,0.66685,0.66685,0.6664,0.66661,74100000.0
2006-02-17 09:26:00,0.66677,0.66677,0.66664,0.66667,102899997.0
2006-02-17 09:27:00,0.66667,0.66667,0.66639,0.66639,79699999.0
2006-02-17 09:28:00,0.66643,0.66651,0.66638,0.66638,50899999.0
2006-02-17 09:29:00,0.66628,0.66641,0.66612,0.66641,88400000.0
2006-02-17 09:30:00,0.66649,0.66649,0.66634,0.66642,46000000.0
2006-02-17 09:31:00,0.66643,0.66659,0.66643,0.66659,111400000.0
2006-02-17 09:32:00,0.66654,0.66654,0.6663,0.6663,73299999.0
2006-02-17 09:33:00,0.66634,0.66654,0.66634,0.66652,118900003.0
2006-02-17 09:34:00,0.66656,0.66666,0.66656,0.66659,57000001.0
2006-02-17 09:35:00,0.66655,0.66667,0.6664,0.66667,145500000.0
2006-02-17 09:36:00,0.66661,0.66686,0.66661,0.66666,61300000.0
2006-02-17 09:37:00,0.6667,0.66685,0.66667,0.6667,70300000.0
2006-02-17 09:38:00,0.66676,0.66679,0.66657,0.66657,91700000.0
2006-02-17 09:39:00,0.66682,0.66682,0.66649,0.66649,71300000.0
2006-02-17 09:40:00,0.66653,0.66657,0.66596,0.66608,82700000.0
2006-02-17 09:41:00,0.66606,0.66636,0.66606,0.66636,84300000.0
2006-02-17 09:42:00,0.66635,0.66639,0.66622,0.66622,47600000.0
2006-02-17 09:43:00,0.66625,0.66635,0.66625,0.6663,90000001.0
2006-02-17 09:44:00,0.66632,0.66644,0.66632,0.66633,80000002.0
2006-02-17 09:45:00,0.66622,0.66638,0.66622,0.66638,57400001.0
2006-02-17 09:46:00,0.66632,0.66646,0.66632,0.66646,40999999.0
2006-02-17 09:47:00,0.66636,0.66638,0.66625,0.66638,62300001.0
2006-02-17 09:48:00,0.66625,0.6664,0.66625,0.66638,67599999.0
2006-02-17 09:49:00,0.66641,0.66653,0.66641,0.6665,56800001.0
2006-02-17 09:50:00,0.6665,0.66671,0.6665,0.66666,43900000.0
2006-02-17 09:51:00,0.66666,0.6667,0.6666,0.66663,131999999.0
2006-02-17 09:52:00,0.66654,0.66654,0.66631,0.66631,64200000.0
2006-02-17 09:53:00,0.66632,0.66632,0.66584,0.66595,72499999.0
2006-02-17 09:54:00,0.66582,0.66582,0.66552,0.66555,107300000.0
2006-02-17 09:55:00,0.66526,0.66526,0.66471,0.66505,64600000.0
2006-02-17 09:56:00,0.66529,0.6654,0.66524,0.66538,106700001.0
2006-02-17 09:57:00,0.66535,0.66541,0.66533,0.6654,53000000.0
2006-02-17 09:58:00,0.66532,0.66532,0.66514,0.6652,110999999.0
2006-02-17 09:59:00,0.66526,0.66541,0.66526,0.66541,50599999.0
2006-02-17 10:00:00,0.66539,0.66544,0.66533,0.66535,63200000.0
2006-02-17 10:01:00,0.6653,0.66533,0.6649,0.6649,65000000.0
2006-02-17 10:02:00,0.66477,0.66483,0.66464,0.6648,118299999.0
2006-02-17 10:03:00,0.66484,0.66491,0.66478,0.66481,116499999.0
2006-02-17 10:04:00,0.66475,0.66475,0.66453,0.66453,46000001.0
2006-02-17 10:05:00,0.66461,0.66492,0.66456,0.66456,99000000.0
2006-02-17 10:06:00,0.66485,0.66488,0.66475,0.66487,76900000.0
2006-02-17 10:07:00,0.66487,0.66524,0.66487,0.66524,44600000.0
2006-02-17 10:08:00,0.66529,0.66545,0.66529,0.66545,111200000.0
2006-02-17 10:09:00,0.66538,0.66582,0.66536,0.66582,123399999.0
2006-02-17 10:10:00,0.66586,0.66596,0.66582,0.66593,83600000.0
2006-02-17 10:11:00,0.66595,0.66597,0.66579,0.66579,116100001.0
2006-02-17 10:12:00,0.66564,0.66568,0.66563,0.66568,47800000.0
2006-02-17 10:13:00,0.66568,0.66596,0.66568,0.66596,57499999.0
2006-02-17 10:14:00,0.66595,0.66603,0.66587,0.66598,126300001.0
2006-02-17 10:15:00,0.66603,0.66607,0.66588,0.66588,71000000.0
2006-02-17 10:16:00,0.66597,0.66612,0.66595,0.666,141900002.0
2006-02-17 10:17:00,0.66605,0.66605,0.66598,0.66602,59600001.0
2006-02-17 10:18:00,0.66605,0.6661,0.66596,0.66596,84799999.0
2006-02-17 10:19:00,0.6659,0.66598,0.66582,0.66582,74800000.0
2006-02-17 10:20:00,0.66581,0.66581,0.66539,0.66539,68699999.0
2006-02-17 10:21:00,0.66533,0.66535,0.66526,0.66532,52200000.0
2006-02-17 10:22:00,0.66528,0.6654,0.66528,0.66535,96900000.0
2006-02-17 10:23:00,0.66545,0.66572,0.66545,0.66565,77900000.0
2006-02-17 10:24:00,0.66574,0.6658,0.66574,0.66577,90300000.0
2006-02-17 10:25:00,0.66572,0.66574,0.66563,0.66574,44999999.0
2006-02-17 10:26:00,0.66574,0.66587,0.66572,0.66577,102200000.0
2006-02-17 10:27:00,0.66582,0.66582,0.66561,0.66568,78000001.0
2006-02-17 10:28:00,0.66574,0.66593,0.66574,0.66585,86000000.0
2006-02-17 10:29:00,0.66592,0.66597,0.66578,0.66592,108100001.0
2006-02-17 10:30:00,0.66588,0.66605,0.66588,0.66605,90499999.0
2006-02-17 10:31:00,0.66599,0.66613,0.66597,0.66608,155000001.0
2006-02-17 10:32:00,0.66592,0.66592,0.66558,0.66558,167899997.0
2006-02-17 10:33:00,0.66569,0.66579,0.66569,0.66575,41399999.0
2006-02-17 10:34:00,0.66582,0.66589,0.6658,0.6658,71400001.0
2006-02-17 10:35:00,0.66567,0.66567,0.66545,0.66547,106900001.0
2006-02-17 10:36:00,0.66537,0.66538,0.66514,0.66522,75999999.0
2006-02-17 10:37:00,0.66515,0.66532,0.66515,0.66532,123199999.0
2006-02-17 10:38:00,0.6651,0.6651,0.66487,0.66497,74299998.0
2006-02-17 10:39:00,0.66504,0.66521,0.66502,0.6651,120499999.0
2006-02-17 10:40:00,0.66523,0.66525,0.66515,0.6652,58700000.0
2006-02-17 10:41:00,0.66498,0.66498,0.66481,0.66481,61300000.0
2006-02-17 10:42:00,0.66489,0.66499,0.66484,0.66499,79499999.0
2006-02-17 10:43:00,0.66495,0.66511,0.66495,0.66505,81400000.0
2006-02-17 10:44:00,0.665,0.665,0.66461,0.66469,56500000.0
2006-02-17 10:45:00,0.66475,0.66475,0.66463,0.66472,129599999.0
2006-02-17 10:46:00,0.66457,0.66473,0.66457,0.66469,120700000.0
2006-02-17 10:47:00,0.66451,0.66468,0.66443,0.66461,142099999.0
2006-02-17 10:48:00,0.66447,0.66447,0.66429,0.66441,50700001.0
2006-02-17 10:49:00,0.6644,0.6644,0.66428,0.6643,113599997.0
2006-02-17 10:50:00,0.66426,0.66426,0.66394,0.66408,91000000.0
2006-02-17 10:51:00,0.66413,0.6642,0.66378,0.66388,84300001.0
2006-02-17 10:52:00,0.6638,0.6638,0.66361,0.66373,78600000.0
2006-02-17 10:53:00,0.66358,0.66359,0.66338,0.66359,160499998.0
2006-02-17 10:54:00,0.66354,0.66375,0.66354,0.66369,64299998.0
2006-02-17 10:55:00,0.66365,0.66382,0.66364,0.66382,60500000.0
2006-02-17 10:56:00,0.66384,0.66408,0.66369,0.66404,40200000.0
2006-02-17 10:57:00,0.66403,0.6641,0.66399,0.66404,148399999.0
2006-02-17 10:58:00,0.66403,0.66415,0.6639,0.6639,135900000.0
2006-02-17 10:59:00,0.66386,0.66406,0.66386,0.664,180299998.0
2006-02-17 11:00:00,0.66393,0.66419,0.66379,0.66419,103600000.0
2006-02-17 11:01:00,0.66418,0.66418,0.6639,0.66417,130899998.0
2006-02-17 11:02:00,0.66416,0.66424,0.66393,0.6641,59000000.0
2006-02-17 11:03:00,0.66418,0.66434,0.66409,0.6642,160299999.0
2006-02-17 11:04:00,0.66419,0.66423,0.66405,0.66409,59900000.0
2006-02-17 11:05:00,0.66429,0.66451,0.66418,0.66451,94799999.0
2006-02-17 11:06:00,0.66451,0.66457,0.66445,0.66445,64600000.0
2006-02-17 11:07:00,0.66451,0.66458,0.66449,0.66453,98600000.0
2006-02-17 11:08:00,0.66446,0.66454,0.66446,0.66452,75500000.0
2006-02-17 11:09:00,0.66466,0.66466,0.66451,0.66454,90699999.0
2006-02-17 11:10:00,0.6645,0.66464,0.66438,0.6646,64200000.0
2006-02-17 11:11:00,0.66458,0.66458,0.66452,0.66455,40400000.0
2006-02-17 11:12:00,0.66455,0.66455,0.66434,0.66451,101500000.0
2006-02-17 11:13:00,0.66442,0.66448,0.66429,0.66442,95899999.0
2006-02-17 11:14:00,0.66438,0.66447,0.66436,0.6644,117199999.0
2006-02-17 11:15:00,0.6644,0.6644,0.66427,0.66433,104699999.0
2006-02-17 11:16:00,0.66437,0.66445,0.66423,0.6644,108500000.0
2006-02-17 11:17:00,0.6643,0.66447,0.66428,0.66447,98299999.0
2006-02-17 11:18:00,0.66445,0.66445,0.66429,0.66429,142699999.0
2006-02-17 11:19:00,0.6641,0.66445,0.6641,0.66432,140200000.0
2006-02-17 11:20:00,0.66422,0.66423,0.66415,0.66423,51000000.0
2006-02-17 11:21:00,0.66422,0.66431,0.66421,0.66427,63899999.0
2006-02-17 11:22:00,0.66428,0.66441,0.66426,0.66428,101300001.0
2006-02-17 11:23:00,0.66439,0.66439,0.66424,0.66424,93000000.0
2006-02-17 11:24:00,0.66424,0.66437,0.6642,0.66425,145699997.0
2006-02-17 11:25:00,0.66422,0.6643,0.66422,0.66422,99200001.0
2006-02-17 11:26:00,0.66433,0.66454,0.66433,0.66444,48500000.0
2006-02-17 11:27:00,0.66444,0.6645,0.66436,0.66436,65999999.0
2006-02-17 11:28:00,0.66441,0.6645,0.66441,0.66448,51400000.0
2006-02-17 11:29:00,0.66458,0.6648,0.66457,0.66472,72199999.0
2006-02-17 11:30:00,0.66473,0.66473,0.66466,0.66469,93599998.0
2006-02-17 11:31:00,0.66472,0.66472,0.66445,0.66445,91000000.0
2006-02-17 11:32:00,0.66451,0.66461,0.66447,0.66453,78099999.0
2006-02-17 11:33:00,0.66455,0.6646,0.66449,0.66457,51200000.0
2006-02-17 11:34:00,0.66455,0.66455,0.66445,0.6645,55799999.0
2006-02-17 11:35:00,0.66455,0.66455,0.6644,0.66455,88500002.0
2006-02-17 11:36:00,0.6645,0.66462,0.66444,0.66462,133900004.0
2006-02-17 11:37:00,0.66465,0.66465,0.66445,0.66445,66800000.0
2006-02-17 11:38:00,0.66454,0.66482,0.66454,0.66469,108800000.0
2006-02-17 11:39:00,0.66465,0.66474,0.66464,0.66467,88200000.0
2006-02-17 11:40:00,0.66465,0.6648,0.66465,0.66475,87299999.0
2006-02-17 11:41:00,0.66466,0.66496,0.66466,0.66496,69500000.0
2006-02-17 11:42:00,0.66493,0.66493,0.66474,0.66474,46200000.0
2006-02-17 11:43:00,0.66474,0.66496,0.66474,0.6648,91600000.0
2006-02-17 11:44:00,0.6649,0.66493,0.66482,0.66482,120300000.0
2006-02-17 11:45:00,0.66482,0.66493,0.6648,0.6648,78100001.0
2006-02-17 11:46:00,0.66473,0.66473,0.66457,0.66471,68200000.0
2006-02-17 11:47:00,0.66475,0.66475,0.66442,0.66442,82100000.0
2006-02-17 11:48:00,0.6644,0.66445,0.66424,0.66424,71100000.0
2006-02-17 11:49:00,0.66437,0.66479,0.66421,0.66479,132700001.0
2006-02-17 11:50:00,0.66481,0.66481,0.66467,0.66472,79700000.0
2006-02-17 11:51:00,0.66478,0.66482,0.66456,0.66458,140700002.0
2006-02-17 11:52:00,0.6647,0.66481,0.6647,0.66475,92099998.0
2006-02-17 11:53:00,0.66478,0.66484,0.66472,0.6648,56300000.0
2006-02-17 11:54:00,0.66482,0.66489,0.66475,0.66479,103300000.0
2006-02-17 11:55:00,0.66487,0.66492,0.66457,0.66457,61399999.0
2006-02-17 11:56:00,0.66454,0.66465,0.66454,0.66463,76200000.0
2006-02-17 11:57:00,0.66457,0.66466,0.66456,0.66458,53200000.0
2006-02-17 11:58:00,0.66463,0.66463,0.66454,0.66458,45100000.0
2006-02-17 11:59:00,0.66458,0.66458,0.66447,0.66458,58900000.0
2006-02-17 12:00:00,0.66459,0.66459,0.66445,0.6645,74699999.0
2006-02-17 12:01:00,0.66453,0.6647,0.6645,0.66455,147199999.0
2006-02-17 12:02:00,0.6645,0.6646,0.66443,0.66452,92300000.0
2006-02-17 12:03:00,0.66454,0.66455,0.66449,0.66455,43900000.0
2006-02-17 12:04:00,0.66458,0.6646,0.66449,0.6646,65300000.0
2006-02-17 12:05:00,0.66462,0.66479,0.66462,0.66479,69900001.0
2006-02-17 12:06:00,0.66477,0.66486,0.66477,0.66478,123700002.0
2006-02-17 12:07:00,0.66465,0.66465,0.66443,0.66443,134899997.0
2006-02-17 12:08:00,0.66433,0.66461,0.66432,0.66455,60700000.0
2006-02-17 12:09:00,0.66463,0.66467,0.66455,0.66461,84700000.0
2006-02-17 12:10:00,0.6646,0.66464,0.66442,0.66449,67000001.0
2006-02-17 12:11:00,0.66445,0.6645,0.66433,0.66445,84100000.0
2006-02-17 12:12:00,0.66428,0.66438,0.66428,0.6643,60600001.0
2006-02-17 12:13:00,0.66425,0.6643,0.66423,0.66427,74100000.0
2006-02-17 12:14:00,0.6643,0.6643,0.66425,0.66425,67900000.0
2006-02-17 12:15:00,0.66418,0.66418,0.66402,0.66418,115000000.0
2006-02-17 12:16:00,0.66408,0.66423,0.66407,0.66423,70800000.0
2006-02-17 12:17:00,0.66427,0.66437,0.66423,0.66433,66700000.0
2006-02-17 12:18:00,0.6644,0.6644,0.66427,0.66427,36400000.0
2006-02-17 12:19:00,0.6643,0.66437,0.66427,0.66427,119100002.0
2006-02-17 12:20:00,0.66435,0.6645,0.66427,0.66432,110000001.0
2006-02-17 12:21:00,0.66422,0.6644,0.66422,0.66433,97500002.0
2006-02-17 12:22:00,0.66438,0.66448,0.66436,0.66446,49100000.0
2006-02-17 12:23:00,0.66442,0.66453,0.66435,0.66445,64100000.0
2006-02-17 12:24:00,0.66447,0.66455,0.66435,0.66444,111299999.0
2006-02-17 12:25:00,0.66433,0.66438,0.66431,0.66438,104800000.0
2006-02-17 12:26:00,0.66438,0.66438,0.66424,0.6643,82499999.0
2006-02-17 12:27:00,0.6643,0.66439,0.66428,0.66438,83400001.0
2006-02-17 12:28:00,0.66417,0.66436,0.6641,0.66436,85000000.0
2006-02-17 12:29:00,0.66436,0.66436,0.66427,0.66431,132300001.0
2006-02-17 12:30:00,0.6643,0.66435,0.6643,0.66433,79199999.0
2006-02-17 12:31:00,0.66439,0.66445,0.66418,0.66435,97999998.0
2006-02-17 12:32:00,0.66448,0.6645,0.66439,0.6644,175599999.0
2006-02-17 12:33:00,0.66449,0.6645,0.66439,0.66439,52700000.0
2006-02-17 12:34:00,0.66445,0.6645,0.6644,0.66445,130999998.0
2006-02-17 12:35:00,0.66444,0.6645,0.66438,0.6645,60500001.0
2006-02-17 12:36:00,0.66445,0.66454,0.66425,0.66442,93999999.0
2006-02-17 12:37:00,0.66437,0.66453,0.66437,0.66443,72800001.0
2006-02-17 12:38:00,0.66456,0.6647,0.66441,0.66457,85399999.0
2006-02-17 12:39:00,0.66451,0.66452,0.66437,0.66452,106599999.0
2006-02-17 12:40:00,0.66447,0.66448,0.66416,0.66448,106800001.0
2006-02-17 12:41:00,0.66443,0.66443,0.66433,0.6644,94100000.0
2006-02-17 12:42:00,0.66442,0.66449,0.66442,0.66442,105999998.0
2006-02-17 12:43:00,0.66443,0.66443,0.6644,0.66442,47899999.0
2006-02-17 12:44:00,0.66447,0.66448,0.66436,0.66436,49700000.0
2006-02-17 12:45:00,0.66431,0.66431,0.66429,0.66429,15200000.0
2006-02-17 12:46:00,0.66426,0.66426,0.66403,0.66405,87800001.0
2006-02-17 12:47:00,0.6639,0.66393,0.6639,0.66393,39000001.0
2006-02-17 12:48:00,0.664,0.66406,0.66398,0.66403,82099998.0
2006-02-17 12:49:00,0.66403,0.66403,0.66394,0.66395,57500000.0
2006-02-17 12:50:00,0.6639,0.66401,0.6639,0.66393,126899999.0
2006-02-17 12:51:00,0.66407,0.66407,0.6639,0.6639,114300000.0
2006-02-17 12:52:00,0.66385,0.664,0.66375,0.6639,118999998.0
2006-02-17 12:53:00,0.66381,0.66393,0.66367,0.66367,131600001.0
2006-02-17 12:54:00,0.66363,0.66378,0.66361,0.66374,91700000.0
2006-02-17 12:55:00,0.66367,0.66384,0.6636,0.66382,139299998.0
2006-02-17 12:56:00,0.6639,0.6639,0.6638,0.6638,54100000.0
2006-02-17 12:57:00,0.66382,0.66383,0.66382,0.66383,27900000.0
2006-02-17 12:58:00,0.66388,0.66388,0.66372,0.66376,85900001.0
2006-02-17 12:59:00,0.6637,0.66384,0.6637,0.66375,82700000.0
2006-02-17 13:00:00,0.66369,0.66373,0.66366,0.66366,64500000.0
2006-02-17 13:01:00,0.66371,0.66384,0.66371,0.66378,56100000.0
2006-02-17 13:02:00,0.66366,0.6637,0.66357,0.6636,112200000.0
2006-02-17 13:03:00,0.6635,0.66358,0.66335,0.66358,79000000.0
2006-02-17 13:04:00,0.66352,0.66353,0.66342,0.66347,125800000.0
2006-02-17 13:05:00,0.66356,0.66369,0.66356,0.66369,11100000.0
2006-02-17 13:06:00,0.6637,0.66378,0.66366,0.66369,151399997.0
2006-02-17 13:07:00,0.66349,0.66366,0.66349,0.66357,98300002.0
2006-02-17 13:08:00,0.66341,0.66364,0.66341,0.66349,83900000.0
2006-02-17 13:09:00,0.66376,0.66376,0.66361,0.66362,104499999.0
2006-02-17 13:10:00,0.66372,0.66381,0.66372,0.66374,56599999.0
2006-02-17 13:11:00,0.66374,0.6639,0.66373,0.66373,96699998.0
2006-02-17 13:12:00,0.66383,0.66383,0.66368,0.6637,81300001.0
2006-02-17 13:13:00,0.66362,0.66383,0.66362,0.66369,128799999.0
2006-02-17 13:14:00,0.66361,0.66374,0.66361,0.66373,35200000.0
2006-02-17 13:15:00,0.6638,0.66384,0.66376,0.66384,93600001.0
2006-02-17 13:16:00,0.66373,0.66373,0.66357,0.66357,30199999.0
2006-02-17 13:17:00,0.66356,0.66375,0.66356,0.6637,53100000.0
2006-02-17 13:18:00,0.66368,0.66388,0.66368,0.66369,61600000.0
2006-02-17 13:19:00,0.6637,0.66382,0.6637,0.66382,58200000.0
2006-02-17 13:20:00,0.66383,0.66401,0.66382,0.66382,86999998.0
2006-02-17 13:21:00,0.66378,0.6638,0.6637,0.6637,84800000.0
2006-02-17 13:22:00,0.6637,0.66381,0.6637,0.66372,107599998.0
2006-02-17 13:23:00,0.66378,0.66386,0.6637,0.66386,103200000.0
2006-02-17 13:24:00,0.66377,0.6639,0.66353,0.66353,100800001.0
2006-02-17 13:25:00,0.66365,0.66365,0.6636,0.6636,71700000.0
2006-02-17 13:26:00,0.66364,0.6638,0.66354,0.66379,58299999.0
2006-02-17 13:27:00,0.66383,0.66383,0.66367,0.66367,79800001.0
2006-02-17 13:28:00,0.66375,0.66379,0.66369,0.66375,76099999.0
2006-02-17 13:29:00,0.66381,0.66394,0.66377,0.66392,114599998.0
2006-02-17 13:30:00,0.66387,0.66397,0.66365,0.66368,98299999.0
2006-02-17 13:31:00,0.66348,0.66373,0.66337,0.66352,144599997.0
2006-02-17 13:32:00,0.66359,0.66363,0.66356,0.66357,62700000.0
2006-02-17 13:33:00,0.66365,0.66367,0.66355,0.66355,150099999.0
2006-02-17 13:34:00,0.66355,0.66365,0.66355,0.6636,76500000.0
2006-02-17 13:35:00,0.66358,0.66358,0.66331,0.66334,125500000.0
2006-02-17 13:36:00,0.66336,0.66342,0.6633,0.6634,79900000.0
2006-02-17 13:37:00,0.66349,0.66349,0.66332,0.66342,72700000.0
2006-02-17 13:38:00,0.66335,0.66353,0.66335,0.66351,80400001.0
2006-02-17 13:39:00,0.66351,0.66355,0.6635,0.6635,73300001.0
2006-02-17 13:40:00,0.6635,0.66351,0.66342,0.66349,65999999.0
2006-02-17 13:41:00,0.66333,0.66363,0.66318,0.66363,125400000.0
2006-02-17 13:42:00,0.66362,0.66364,0.66347,0.66347,108500000.0
2006-02-17 13:43:00,0.66347,0.66347,0.66335,0.66335,75800000.0
2006-02-17 13:44:00,0.66318,0.66347,0.66317,0.66324,143999998.0
2006-02-17 13:45:00,0.66325,0.66345,0.66317,0.66317,95400000.0
2006-02-17 13:46:00,0.66312,0.66324,0.66312,0.66321,58100000.0
2006-02-17 13:47:00,0.6632,0.66322,0.66308,0.66308,125599997.0
2006-02-17 13:48:00,0.66301,0.66317,0.66291,0.66291,70099998.0
2006-02-17 13:49:00,0.6628,0.6628,0.66253,0.66257,80099998.0
2006-02-17 13:50:00,0.6626,0.6626,0.66244,0.6625,34300000.0
2006-02-17 13:51:00,0.66234,0.66247,0.66232,0.66247,60300000.0
2006-02-17 13:52:00,0.66238,0.66238,0.6621,0.66225,127099999.0
2006-02-17 13:53:00,0.66218,0.66227,0.66201,0.66225,119600001.0
2006-02-17 13:54:00,0.66233,0.66248,0.66233,0.66248,87100000.0
2006-02-17 13:55:00,0.66238,0.66243,0.66228,0.66237,72800000.0
2006-02-17 13:56:00,0.66245,0.66257,0.66245,0.6625,29000000.0
2006-02-17 13:57:00,0.66273,0.66273,0.66268,0.66268,52100000.0
2006-02-17 13:58:00,0.66267,0.66271,0.66267,0.66267,51399998.0
2006-02-17 13:59:00,0.66264,0.66275,0.66257,0.66257,91200000.0
2006-02-17 14:00:00,0.66257,0.66269,0.66238,0.66256,85299998.0
2006-02-17 14:01:00,0.66262,0.66271,0.66261,0.66262,107000000.0
2006-02-17 14:02:00,0.66262,0.66271,0.66261,0.66263,44700000.0
2006-02-17 14:03:00,0.66264,0.66266,0.66251,0.66251,108400000.0
2006-02-17 14:04:00,0.66257,0.6626,0.66251,0.66254,87399999.0
2006-02-17 14:05:00,0.66244,0.66255,0.66229,0.66229,82699999.0
2006-02-17 14:06:00,0.66233,0.66236,0.66222,0.66228,102100001.0
2006-02-17 14:07:00,0.66222,0.66222,0.66211,0.66211,62300000.0
2006-02-17 14:08:00,0.662,0.66212,0.662,0.6621,65400000.0
2006-02-17 14:09:00,0.66206,0.66206,0.66193,0.66199,127000000.0
2006-02-17 14:10:00,0.6622,0.66242,0.6622,0.6624,55199998.0
2006-02-17 14:11:00,0.66242,0.66243,0.66225,0.66231,66299999.0
2006-02-17 14:12:00,0.66239,0.66254,0.66239,0.66247,46700000.0
2006-02-17 14:13:00,0.66251,0.66255,0.66237,0.66242,151700001.0
2006-02-17 14:14:00,0.66243,0.66259,0.66243,0.66243,146099999.0
2006-02-17 14:15:00,0.66238,0.66253,0.66238,0.66246,62799999.0
2006-02-17 14:16:00,0.66236,0.66239,0.66232,0.66232,74000000.0
2006-02-17 14:17:00,0.66236,0.66246,0.66236,0.6624,60400000.0
2006-02-17 14:18:00,0.66241,0.66252,0.66236,0.66252,129800000.0
2006-02-17 14:19:00,0.66259,0.66278,0.66253,0.66278,125900000.0
2006-02-17 14:20:00,0.66282,0.66293,0.66267,0.66274,110799998.0
2006-02-17 14:21:00,0.66259,0.66268,0.66239,0.66263,98800001.0
2006-02-17 14:22:00,0.6626,0.66275,0.6626,0.66265,40400000.0
2006-02-17 14:23:00,0.6627,0.66283,0.66269,0.66275,49000000.0
2006-02-17 14:24:00,0.66284,0.66284,0.66275,0.66275,84300000.0
2006-02-17 14:25:00,0.66278,0.6629,0.66275,0.6628,80299999.0
2006-02-17 14:26:00,0.66279,0.66289,0.66279,0.66289,32599999.0
2006-02-17 14:27:00,0.66282,0.66282,0.66261,0.66261,68200000.0
2006-02-17 14:28:00,0.66254,0.66254,0.66251,0.66251,24700000.0
2006-02-17 14:29:00,0.66245,0.66253,0.66235,0.66245,79299999.0
2006-02-17 14:30:00,0.66246,0.66251,0.66233,0.66245,107200002.0
2006-02-17 14:31:00,0.66241,0.66244,0.66239,0.66239,40600000.0
2006-02-17 14:32:00,0.66243,0.66257,0.6624,0.66256,59700000.0
2006-02-17 14:33:00,0.66264,0.66273,0.66261,0.66272,65399998.0
2006-02-17 14:34:00,0.66284,0.66284,0.66262,0.66281,87400001.0
2006-02-17 14:35:00,0.66281,0.66281,0.66273,0.66273,69900000.0
2006-02-17 14:36:00,0.66282,0.66282,0.66271,0.66271,67900000.0
2006-02-17 14:37:00,0.66277,0.66279,0.6627,0.6627,65499997.0
2006-02-17 14:38:00,0.66277,0.66283,0.66273,0.66282,86000000.0
2006-02-17 14:39:00,0.66273,0.66285,0.66273,0.66278,138499998.0
2006-02-17 14:40:00,0.66278,0.66288,0.66275,0.66285,104800000.0
2006-02-17 14:41:00,0.66283,0.66283,0.66274,0.66275,100799998.0
2006-02-17 14:42:00,0.66288,0.66293,0.66278,0.66293,71200000.0
2006-02-17 14:43:00,0.66284,0.66293,0.66278,0.66293,86500001.0
2006-02-17 14:44:00,0.66285,0.66299,0.66285,0.66299,60600000.0
2006-02-17 14:45:00,0.66289,0.66292,0.66283,0.66286,121100000.0
2006-02-17 14:46:00,0.66292,0.66293,0.66288,0.66288,85299999.0
2006-02-17 14:47:00,0.66287,0.66318,0.66287,0.66305,96100000.0
2006-02-17 14:48:00,0.66303,0.66304,0.66299,0.66304,109400000.0
2006-02-17 14:49:00,0.66301,0.66317,0.66292,0.66311,61000000.0
2006-02-17 14:50:00,0.66306,0.66306,0.66295,0.66305,96300002.0
2006-02-17 14:51:00,0.66298,0.66311,0.66292,0.66308,67899999.0
2006-02-17 14:52:00,0.66315,0.66328,0.66315,0.66316,71799999.0
2006-02-17 14:53:00,0.66323,0.66335,0.66306,0.66335,93000002.0
2006-02-17 14:54:00,0.66334,0.66335,0.66312,0.66323,35700000.0
2006-02-17 14:55:00,0.66321,0.66327,0.66304,0.66304,137399996.0
2006-02-17 14:56:00,0.66304,0.66318,0.66303,0.66303,60600001.0
2006-02-17 14:57:00,0.66303,0.66304,0.663,0.66303,60400000.0
2006-02-17 14:58:00,0.66295,0.66305,0.66295,0.66295,57300000.0
2006-02-17 14:59:00,0.66302,0.66302,0.66291,0.66291,70400000.0
2006-02-17 15:00:00,0.66288,0.6629,0.66277,0.66282,72400000.0
2006-02-17 15:01:00,0.66284,0.66297,0.66284,0.66293,84300001.0
2006-02-17 15:02:00,0.66293,0.66293,0.66273,0.66274,110300000.0
2006-02-17 15:03:00,0.66277,0.66283,0.66273,0.66282,73699999.0
2006-02-17 15:04:00,0.66267,0.66267,0.6623,0.66235,84100001.0
2006-02-17 15:05:00,0.6624,0.66266,0.6624,0.66254,74800000.0
2006-02-17 15:06:00,0.66261,0.6628,0.6626,0.6628,121600001.0
2006-02-17 15:07:00,0.66284,0.66284,0.6626,0.66279,124200000.0
2006-02-17 15:08:00,0.6628,0.66284,0.66265,0.66265,155199999.0
2006-02-17 15:09:00,0.66288,0.66294,0.66286,0.6629,36700000.0
2006-02-17 15:10:00,0.6629,0.6629,0.66268,0.66268,78800000.0
2006-02-17 15:11:00,0.66266,0.66279,0.66265,0.66265,32300000.0
2006-02-17 15:12:00,0.66261,0.66261,0.66245,0.66245,113500000.0
2006-02-17 15:13:00,0.66244,0.66256,0.66244,0.66252,62500000.0
2006-02-17 15:14:00,0.66255,0.66259,0.66238,0.66259,77200000.0
2006-02-17 15:15:00,0.6627,0.66282,0.6627,0.66278,146600000.0
2006-02-17 15:16:00,0.66273,0.663,0.66273,0.663,135200000.0
2006-02-17 15:17:00,0.663,0.66315,0.663,0.66315,30300000.0
2006-02-17 15:18:00,0.66302,0.66302,0.66293,0.66293,50400000.0
2006-02-17 15:19:00,0.66301,0.66301,0.66285,0.66294,134300000.0
2006-02-17 15:20:00,0.66293,0.66293,0.66283,0.66287,84000000.0
2006-02-17 15:21:00,0.66288,0.66292,0.66288,0.66289,71700000.0
2006-02-17 15:22:00,0.66285,0.66285,0.66258,0.66278,84500001.0
2006-02-17 15:23:00,0.6628,0.6628,0.66268,0.6627,60599999.0
2006-02-17 15:24:00,0.66275,0.66275,0.66251,0.66261,125799998.0
2006-02-17 15:25:00,0.66269,0.66283,0.66264,0.66276,133999999.0
2006-02-17 15:26:00,0.66278,0.6629,0.66278,0.66287,88099999.0
2006-02-17 15:27:00,0.66283,0.66295,0.66282,0.66282,105000000.0
2006-02-17 15:28:00,0.6628,0.66306,0.6628,0.663,87800002.0
2006-02-17 15:29:00,0.66303,0.66308,0.66279,0.66279,127999999.0
2006-02-17 15:30:00,0.66281,0.66298,0.66278,0.66283,80099999.0
2006-02-17 15:31:00,0.66295,0.66313,0.66295,0.6631,58900000.0
2006-02-17 15:32:00,0.66302,0.66302,0.66285,0.66285,64500001.0
2006-02-17 15:33:00,0.66302,0.66313,0.66302,0.66313,19900000.0
2006-02-17 15:34:00,0.66335,0.66348,0.66323,0.66343,71700001.0
2006-02-17 15:35:00,0.66357,0.66372,0.66357,0.66363,59500000.0
2006-02-17 15:36:00,0.6636,0.66389,0.6636,0.66389,53200000.0
2006-02-17 15:37:00,0.66393,0.66393,0.6638,0.66387,121500000.0
2006-02-17 15:38:00,0.66363,0.66373,0.66293,0.66373,88900001.0
2006-02-17 15:39:00,0.66384,0.66384,0.6636,0.66372,113900001.0
2006-02-17 15:40:00,0.66375,0.66405,0.66369,0.66385,85400000.0
2006-02-17 15:41:00,0.66394,0.66394,0.66358,0.66358,67599998.0
2006-02-17 15:42:00,0.6634,0.66344,0.66321,0.66342,66900000.0
2006-02-17 15:43:00,0.66361,0.66385,0.66361,0.66385,55100000.0
2006-02-17 15:44:00,0.66391,0.66391,0.66378,0.66378,34000000.0
2006-02-17 15:45:00,0.66365,0.66365,0.66355,0.66355,63400002.0
2006-02-17 15:46:00,0.66346,0.66355,0.66319,0.66319,66100000.0
2006-02-17 15:47:00,0.66319,0.66328,0.66316,0.6632,101700001.0
2006-02-17 15:48:00,0.66321,0.66337,0.66321,0.66337,67600000.0
2006-02-17 15:49:00,0.66339,0.66355,0.66339,0.66342,108200000.0
2006-02-17 15:50:00,0.66344,0.66354,0.66344,0.66354,37400000.0
2006-02-17 15:51:00,0.66362,0.66362,0.66352,0.66357,70100000.0
2006-02-17 15:52:00,0.66345,0.66365,0.66345,0.6636,100800001.0
2006-02-17 15:53:00,0.66355,0.66365,0.66355,0.66365,105399998.0
2006-02-17 15:54:00,0.66366,0.66366,0.66354,0.66354,28699999.0
2006-02-17 15:55:00,0.6635,0.66356,0.66338,0.66338,59900000.0
2006-02-17 15:56:00,0.66342,0.66348,0.66338,0.66343,102000000.0
2006-02-17 15:57:00,0.66347,0.66349,0.66337,0.66337,94999997.0
2006-02-17 15:58:00,0.66343,0.66343,0.66333,0.66338,81900000.0
2006-02-17 15:59:00,0.66338,0.66352,0.66337,0.66341,99099999.0
2006-02-17 16:00:00,0.66338,0.66356,0.66338,0.66356,40300000.0
2006-02-17 16:01:00,0.6636,0.6636,0.66349,0.66358,47800000.0
2006-02-17 16:02:00,0.66357,0.66357,0.66352,0.66353,31000000.0
2006-02-17 16:03:00,0.66365,0.66365,0.66357,0.66357,17600000.0
2006-02-17 16:04:00,0.66358,0.66369,0.66346,0.66369,52499999.0
2006-02-17 16:05:00,0.6637,0.66388,0.6637,0.66381,100399999.0
2006-02-17 16:06:00,0.66397,0.66406,0.66396,0.66406,127000000.0
2006-02-17 16:07:00,0.66407,0.66425,0.66407,0.6642,106099999.0
2006-02-17 16:08:00,0.66419,0.66457,0.66419,0.6645,86299999.0
2006-02-17 16:09:00,0.66459,0.66466,0.6643,0.66443,131400001.0
2006-02-17 16:10:00,0.66447,0.66447,0.66427,0.66441,105500000.0
2006-02-17 16:11:00,0.66437,0.6644,0.66407,0.66407,69200000.0
2006-02-17 16:12:00,0.66398,0.66404,0.66394,0.66404,47500001.0
2006-02-17 16:13:00,0.66399,0.66406,0.66392,0.66392,56400000.0
2006-02-17 16:14:00,0.66398,0.66401,0.66376,0.66389,78900000.0
2006-02-17 16:15:00,0.66378,0.66404,0.66378,0.66404,130399999.0
2006-02-17 16:16:00,0.66423,0.66423,0.66397,0.66403,57400000.0
2006-02-17 16:17:00,0.66403,0.66417,0.66389,0.66395,108800000.0
2006-02-17 16:18:00,0.66383,0.66394,0.66369,0.66387,56800000.0
2006-02-17 16:19:00,0.66388,0.66397,0.66372,0.66373,138299999.0
2006-02-17 16:20:00,0.6638,0.6638,0.66365,0.66375,58200000.0
2006-02-17 16:21:00,0.66355,0.66378,0.66352,0.6637,101000000.0
2006-02-17 16:22:00,0.66369,0.66372,0.66353,0.66353,105699999.0
2006-02-17 16:23:00,0.66339,0.6635,0.66336,0.66344,118800000.0
2006-02-17 16:24:00,0.66358,0.66358,0.6635,0.66358,58900000.0
2006-02-17 16:25:00,0.66359,0.66375,0.66338,0.66341,121099997.0
2006-02-17 16:26:00,0.66331,0.66359,0.66331,0.66359,93800001.0
2006-02-17 16:27:00,0.66375,0.66386,0.6636,0.66377,161300000.0
2006-02-17 16:28:00,0.66348,0.6638,0.66348,0.66377,62999999.0
2006-02-17 16:29:00,0.66387,0.66392,0.66378,0.66384,114600000.0
2006-02-17 16:30:00,0.66385,0.66393,0.66377,0.66377,109300001.0
2006-02-17 16:31:00,0.66384,0.66397,0.6637,0.66385,109600000.0
2006-02-17 16:32:00,0.66388,0.66399,0.66388,0.66394,188599996.0
2006-02-17 16:33:00,0.66399,0.66399,0.66381,0.66395,149000003.0
2006-02-17 16:34:00,0.66387,0.66389,0.66352,0.66352,96100000.0
2006-02-17 16:35:00,0.66357,0.66372,0.66354,0.6636,116000000.0
2006-02-17 16:36:00,0.66352,0.66361,0.66349,0.66361,90700000.0
2006-02-17 16:37:00,0.6635,0.6635,0.66333,0.66333,85200000.0
2006-02-17 16:38:00,0.66335,0.66341,0.66328,0.66333,88300001.0
2006-02-17 16:39:00,0.66332,0.66342,0.66331,0.6634,49900000.0
2006-02-17 16:40:00,0.66333,0.66341,0.66333,0.66334,76500000.0
2006-02-17 16:41:00,0.66342,0.66357,0.66342,0.66356,80499998.0
2006-02-17 16:42:00,0.66359,0.66361,0.66359,0.66361,21500000.0
2006-02-17 16:43:00,0.6636,0.66365,0.6636,0.6636,94199998.0
2006-02-17 16:44:00,0.6636,0.6636,0.66345,0.66345,81300000.0
2006-02-17 16:45:00,0.66359,0.66367,0.66356,0.66356,84199999.0
2006-02-17 16:46:00,0.66366,0.66394,0.66356,0.66394,128599999.0
2006-02-17 16:47:00,0.66391,0.66398,0.66375,0.66375,128100001.0
2006-02-17 16:48:00,0.66377,0.66383,0.66372,0.66383,93900000.0
2006-02-17 16:49:00,0.66389,0.66415,0.66389,0.66415,85200000.0
2006-02-17 16:50:00,0.66407,0.66435,0.66407,0.66421,116700000.0
2006-02-17 16:51:00,0.66432,0.66436,0.66421,0.66421,128599999.0
2006-02-17 16:52:00,0.66438,0.66444,0.66432,0.6644,59600000.0
2006-02-17 16:53:00,0.6644,0.66442,0.66434,0.66434,55100000.0
2006-02-17 16:54:00,0.66423,0.66435,0.66421,0.66435,96300000.0
2006-02-17 16:55:00,0.66433,0.6644,0.66425,0.66435,148400001.0
2006-02-17 16:56:00,0.66433,0.66433,0.66424,0.66431,64700000.0
2006-02-17 16:57:00,0.66433,0.66433,0.66419,0.66427,74100000.0
2006-02-17 16:58:00,0.66426,0.6644,0.66426,0.6644,103399999.0
2006-02-17 16:59:00,0.66435,0.66452,0.66423,0.66452,118799999.0
2006-02-17 17:00:00,0.66457,0.66459,0.6644,0.66449,116200000.0
2006-02-17 17:01:00,0.66456,0.66456,0.66436,0.6644,94099998.0
2006-02-17 17:02:00,0.6645,0.66469,0.6645,0.66464,43900000.0
2006-02-17 17:03:00,0.66469,0.66498,0.66451,0.66498,61399999.0
2006-02-17 17:04:00,0.66484,0.66484,0.66458,0.66459,81999999.0
2006-02-17 17:05:00,0.66474,0.66488,0.66474,0.66488,31100001.0
2006-02-17 17:06:00,0.66505,0.6652,0.66482,0.66494,79900000.0
2006-02-17 17:07:00,0.66494,0.66511,0.66494,0.66511,59100000.0
2006-02-17 17:08:00,0.66523,0.66524,0.66507,0.66518,70399999.0
2006-02-17 17:09:00,0.66529,0.66535,0.665,0.665,71500000.0
2006-02-17 17:10:00,0.66484,0.66489,0.66477,0.66485,144999997.0
2006-02-17 17:11:00,0.66457,0.66489,0.66457,0.66482,77800000.0
2006-02-17 17:12:00,0.66486,0.66506,0.66485,0.66485,108299999.0
2006-02-17 17:13:00,0.66484,0.66517,0.66484,0.66509,132099996.0
2006-02-17 17:14:00,0.66522,0.66535,0.66506,0.66535,179299998.0
2006-02-17 17:15:00,0.6653,0.6653,0.66507,0.66507,32000000.0
2006-02-17 17:16:00,0.66511,0.66528,0.66511,0.66521,74000000.0
2006-02-17 17:17:00,0.66516,0.66528,0.66515,0.66515,55200000.0
2006-02-17 17:18:00,0.66518,0.66532,0.66517,0.66532,121699999.0
2006-02-17 17:19:00,0.6653,0.6653,0.66509,0.66509,67100000.0
2006-02-17 17:20:00,0.66527,0.66538,0.66527,0.66538,68300000.0
2006-02-17 17:21:00,0.66529,0.66529,0.66513,0.66526,60000000.0
2006-02-17 17:22:00,0.66523,0.66539,0.66521,0.66539,65400000.0
2006-02-17 17:23:00,0.66533,0.66533,0.6651,0.66518,92900000.0
2006-02-17 17:24:00,0.66513,0.66515,0.66505,0.66515,82299999.0
2006-02-17 17:25:00,0.6651,0.66522,0.66509,0.66522,54500000.0
2006-02-17 17:26:00,0.66523,0.66525,0.66515,0.66515,57399999.0
2006-02-17 17:27:00,0.66525,0.66525,0.6651,0.66525,83400000.0
2006-02-17 17:28:00,0.66514,0.66523,0.66511,0.66518,84599999.0
2006-02-17 17:29:00,0.66528,0.66536,0.6652,0.66528,115999999.0
2006-02-17 17:30:00,0.66526,0.66532,0.66513,0.66513,105799999.0
2006-02-17 17:31:00,0.66506,0.66533,0.66506,0.66524,147400001.0
2006-02-17 17:32:00,0.66526,0.66545,0.66526,0.66542,138300001.0
2006-02-17 17:33:00,0.66557,0.66574,0.66557,0.66574,53500001.0
2006-02-17 17:34:00,0.66589,0.66603,0.66589,0.66599,64900000.0
2006-02-17 17:35:00,0.66596,0.66597,0.66585,0.66585,42200000.0
2006-02-17 17:36:00,0.66593,0.66611,0.66593,0.66611,62800001.0
2006-02-17 17:37:00,0.66609,0.66609,0.66597,0.66605,40700000.0
2006-02-17 17:38:00,0.66587,0.66587,0.6657,0.66581,61300001.0
2006-02-17 17:39:00,0.66592,0.66598,0.66592,0.66594,64999999.0
2006-02-17 17:40:00,0.66577,0.66589,0.66577,0.66577,95100000.0
2006-02-17 17:41:00,0.66584,0.66587,0.66576,0.66587,62200000.0
2006-02-17 17:42:00,0.66585,0.66585,0.66562,0.66564,95100002.0
2006-02-17 17:43:00,0.66562,0.66562,0.66544,0.6655,116100000.0
2006-02-17 17:44:00,0.66565,0.66578,0.66565,0.66578,74600000.0
2006-02-17 17:45:00,0.66586,0.666,0.66586,0.66588,61400000.0
2006-02-17 17:46:00,0.66576,0.66594,0.66576,0.66592,110100000.0
2006-02-17 17:47:00,0.66565,0.66595,0.66565,0.6659,73000000.0
2006-02-17 17:48:00,0.66595,0.66595,0.66585,0.66587,102500001.0
2006-02-17 17:49:00,0.66581,0.66588,0.66581,0.66588,26200000.0
2006-02-17 17:50:00,0.66582,0.66607,0.66582,0.66601,93999999.0
2006-02-17 17:51:00,0.66594,0.66594,0.66576,0.66576,72000000.0
2006-02-17 17:52:00,0.66566,0.66598,0.66566,0.66597,93400002.0
2006-02-17 17:53:00,0.66601,0.66613,0.66594,0.66613,115100000.0
2006-02-17 17:54:00,0.66619,0.66636,0.66619,0.66634,100500001.0
2006-02-17 17:55:00,0.66623,0.66624,0.66592,0.66624,98900002.0
2006-02-17 17:56:00,0.66607,0.66618,0.66599,0.66612,81699999.0
2006-02-17 17:57:00,0.66613,0.66624,0.66608,0.66608,114199999.0
2006-02-17 17:58:00,0.66608,0.66614,0.66596,0.66596,114399999.0
2006-02-17 17:59:00,0.66594,0.66626,0.66581,0.66626,113599999.0
2006-02-17 18:00:00,0.66619,0.66644,0.66619,0.66643,62699999.0
2006-02-17 18:01:00,0.66648,0.66648,0.66634,0.66634,137599996.0
2006-02-17 18:02:00,0.66638,0.66639,0.6663,0.66639,76600000.0
2006-02-17 18:03:00,0.66642,0.6666,0.66642,0.66647,254399996.0
2006-02-17 18:04:00,0.66643,0.66657,0.66643,0.66648,141400001.0
2006-02-17 18:05:00,0.66656,0.66675,0.66644,0.66644,314500005.0
2006-02-17 18:06:00,0.66648,0.66648,0.66634,0.66646,105200000.0
2006-02-17 18:07:00,0.6664,0.6665,0.66635,0.6664,230000000.0
2006-02-17 18:08:00,0.66637,0.66648,0.66637,0.66648,94800000.0
2006-02-17 18:09:00,0.66655,0.66655,0.66635,0.66655,196500000.0
2006-02-17 18:10:00,0.66651,0.66663,0.66651,0.66659,183799999.0
2006-02-17 18:11:00,0.66662,0.66663,0.66662,0.66663,29400000.0
2006-02-17 18:12:00,0.66675,0.66675,0.6666,0.66665,60400000.0
2006-02-17 18:13:00,0.66656,0.66656,0.66633,0.66633,70100000.0
2006-02-17 18:14:00,0.66642,0.6665,0.66641,0.66647,39900000.0
2006-02-17 18:15:00,0.66648,0.66656,0.66648,0.66648,173199999.0
2006-02-17 18:16:00,0.66643,0.66643,0.66627,0.66637,266100000.0
2006-02-17 18:17:00,0.6663,0.66652,0.6663,0.66652,130400000.0
2006-02-17 18:18:00,0.66655,0.66673,0.66653,0.66658,343300000.0
2006-02-17 18:19:00,0.66647,0.66651,0.66628,0.66635,220799999.0
2006-02-17 18:20:00,0.66635,0.66651,0.66635,0.66651,83500000.0
2006-02-17 18:21:00,0.66655,0.66665,0.66655,0.66658,190400001.0
2006-02-17 18:22:00,0.66648,0.6665,0.66641,0.66643,108000001.0
2006-02-17 18:23:00,0.66638,0.66645,0.66635,0.66645,302899995.0
2006-02-17 18:24:00,0.66644,0.66652,0.6663,0.66637,247099997.0
2006-02-17 18:25:00,0.66632,0.66641,0.66627,0.66629,127900002.0
2006-02-17 18:26:00,0.66625,0.66635,0.66625,0.66635,132200000.0
2006-02-17 18:27:00,0.6663,0.6664,0.66627,0.66635,274400000.0
2006-02-17 18:28:00,0.66633,0.66642,0.66628,0.66632,167599998.0
2006-02-17 18:29:00,0.66634,0.66651,0.66634,0.66651,210800002.0
2006-02-17 18:30:00,0.66652,0.66652,0.66639,0.66647,63800000.0
2006-02-17 18:31:00,0.6664,0.66645,0.66635,0.6664,248199998.0
2006-02-17 18:32:00,0.6664,0.66645,0.6664,0.6664,56100000.0
2006-02-17 18:33:00,0.66648,0.66655,0.66633,0.66639,205400001.0
2006-02-17 18:34:00,0.6665,0.66655,0.66645,0.6665,153000000.0
2006-02-17 18:35:00,0.66655,0.66655,0.66645,0.66645,141100000.0
2006-02-17 18:36:00,0.6665,0.66655,0.66645,0.66645,197100000.0
2006-02-17 18:37:00,0.66645,0.66653,0.6664,0.66653,62000000.0
2006-02-17 18:38:00,0.6665,0.66655,0.6665,0.66655,172699999.0
2006-02-17 18:39:00,0.66656,0.66693,0.66656,0.66684,274299999.0
2006-02-17 18:40:00,0.6669,0.66696,0.66666,0.66676,55800000.0
2006-02-17 18:41:00,0.66664,0.66683,0.66656,0.66656,283100001.0
2006-02-17 18:42:00,0.6666,0.66665,0.66655,0.66665,73800000.0
2006-02-17 18:43:00,0.66664,0.66691,0.6665,0.66663,588999995.0
2006-02-17 18:44:00,0.66666,0.66675,0.66658,0.66672,292699998.0
2006-02-17 18:45:00,0.66685,0.667,0.66678,0.66688,441000000.0
2006-02-17 18:46:00,0.66702,0.66726,0.667,0.66726,146600001.0
2006-02-17 18:47:00,0.6673,0.66739,0.6673,0.66736,217999999.0
2006-02-17 18:48:00,0.66732,0.66732,0.6669,0.66693,160199998.0
2006-02-17 18:49:00,0.66687,0.66707,0.66683,0.66687,156600000.0
2006-02-17 18:50:00,0.66678,0.66682,0.66656,0.66682,132900000.0
2006-02-17 18:51:00,0.66673,0.66682,0.66669,0.66681,82899999.0
2006-02-17 18:52:00,0.66687,0.66687,0.66672,0.66672,70100000.0
2006-02-17 18:53:00,0.66669,0.66699,0.66663,0.66699,60399998.0
2006-02-17 18:54:00,0.66695,0.66695,0.6668,0.6668,95700000.0
2006-02-17 18:55:00,0.66686,0.66686,0.66669,0.66678,198000001.0
2006-02-17 18:56:00,0.66683,0.66685,0.6668,0.6668,71400001.0
2006-02-17 18:57:00,0.66688,0.66691,0.66674,0.66674,51700000.0
2006-02-17 18:58:00,0.66674,0.66697,0.66674,0.66697,66300000.0
2006-02-17 18:59:00,0.6669,0.667,0.6669,0.667,187900000.0
2006-02-17 19:00:00,0.66697,0.66698,0.6669,0.66695,142299998.0
2006-02-17 19:01:00,0.667,0.667,0.6669,0.6669,118300002.0
2006-02-17 19:02:00,0.66695,0.66695,0.66683,0.6669,82700000.0
2006-02-17 19:03:00,0.66681,0.66683,0.66661,0.66667,183700000.0
2006-02-17 19:04:00,0.6667,0.66682,0.66661,0.66662,142699997.0
2006-02-17 19:05:00,0.66665,0.6668,0.66665,0.6668,108000000.0
2006-02-17 19:06:00,0.66679,0.66679,0.66655,0.66666,231999999.0
2006-02-17 19:07:00,0.6668,0.66689,0.66665,0.66679,297199996.0
2006-02-17 19:08:00,0.66686,0.6669,0.66672,0.6669,132199999.0
2006-02-17 19:09:00,0.66697,0.66697,0.66676,0.6668,90000000.0
2006-02-17 19:10:00,0.66674,0.66681,0.66673,0.66678,55700000.0
2006-02-17 19:11:00,0.66675,0.66685,0.66675,0.6668,115400002.0
2006-02-17 19:12:00,0.66675,0.66685,0.66675,0.6668,38100000.0
2006-02-17 19:13:00,0.66675,0.66685,0.6667,0.6668,80900001.0
2006-02-17 19:14:00,0.66685,0.66685,0.6668,0.6668,92299999.0
2006-02-17 19:15:00,0.6668,0.66685,0.6668,0.6668,112799999.0
2006-02-17 19:16:00,0.66672,0.66684,0.66672,0.66684,78099999.0
2006-02-17 19:17:00,0.66674,0.66674,0.66642,0.66669,88799999.0
2006-02-17 19:18:00,0.66679,0.66682,0.66674,0.66678,68200000.0
2006-02-17 19:19:00,0.66664,0.6668,0.66663,0.6668,87900000.0
2006-02-17 19:20:00,0.66675,0.6669,0.66675,0.6668,160300000.0
2006-02-17 19:21:00,0.6668,0.66684,0.66667,0.66675,160800002.0
2006-02-17 19:22:00,0.66673,0.66676,0.66669,0.66669,83400000.0
2006-02-17 19:23:00,0.66651,0.66657,0.66644,0.66644,77399998.0
2006-02-17 19:24:00,0.66632,0.66632,0.66603,0.66605,56000000.0
2006-02-17 19:25:00,0.66608,0.66615,0.66594,0.66615,143000000.0
2006-02-17 19:26:00,0.66605,0.66617,0.66605,0.66617,75400001.0
2006-02-17 19:27:00,0.66615,0.66615,0.66592,0.66592,138700001.0
2006-02-17 19:28:00,0.66621,0.66637,0.66613,0.66617,140799998.0
2006-02-17 19:29:00,0.66615,0.66625,0.6661,0.6662,104200001.0
2006-02-17 19:30:00,0.66627,0.6665,0.66627,0.6665,44100000.0
2006-02-17 19:31:00,0.6665,0.66657,0.66621,0.66633,112800001.0
2006-02-17 19:32:00,0.66633,0.66653,0.66615,0.66643,191100002.0
2006-02-17 19:33:00,0.66633,0.66633,0.66604,0.66614,52600000.0
2006-02-17 19:34:00,0.6662,0.6665,0.66617,0.66642,105399999.0
2006-02-17 19:35:00,0.66643,0.66643,0.66615,0.6664,181799999.0
2006-02-17 19:36:00,0.66641,0.66645,0.66627,0.6663,213700001.0
2006-02-17 19:37:00,0.66632,0.66641,0.66632,0.66633,91599999.0
2006-02-17 19:38:00,0.6664,0.6664,0.66631,0.66631,73399999.0
2006-02-17 19:39:00,0.66638,0.66641,0.66627,0.66627,172500002.0
2006-02-17 19:40:00,0.66627,0.66627,0.66605,0.66605,55000000.0
2006-02-17 19:41:00,0.6661,0.6662,0.6661,0.6661,81100000.0
2006-02-17 19:42:00,0.66607,0.66611,0.66602,0.66602,119800001.0
2006-02-17 19:43:00,0.66605,0.6661,0.666,0.66602,117099999.0
2006-02-17 19:44:00,0.66612,0.66615,0.66595,0.66607,117200001.0
2006-02-17 19:45:00,0.6661,0.6662,0.66605,0.66605,62099999.0
2006-02-17 19:46:00,0.66608,0.66612,0.66599,0.66606,81600000.0
2006-02-17 19:47:00,0.66615,0.66635,0.66615,0.66631,47300000.0
2006-02-17 19:48:00,0.66621,0.66625,0.6662,0.6662,71000000.0
2006-02-17 19:49:00,0.66618,0.66634,0.66602,0.66602,117300000.0
2006-02-17 19:50:00,0.66621,0.66623,0.66609,0.66612,107100002.0
2006-02-17 19:51:00,0.66613,0.66616,0.66603,0.6661,140100000.0
2006-02-17 19:52:00,0.66612,0.6664,0.66612,0.6664,197000001.0
2006-02-17 19:53:00,0.66651,0.66667,0.66651,0.6666,165400003.0
2006-02-17 19:54:00,0.66661,0.66679,0.66658,0.66679,170099998.0
2006-02-17 19:55:00,0.66676,0.66687,0.66676,0.66684,266100002.0
2006-02-17 19:56:00,0.6668,0.6668,0.6667,0.6667,230900000.0
2006-02-17 19:57:00,0.66671,0.66671,0.6665,0.66655,116400002.0
2006-02-17 19:58:00,0.6665,0.6665,0.66608,0.66626,257900003.0
2006-02-17 19:59:00,0.66625,0.6663,0.6662,0.6662,110100000.0
2006-02-17 20:00:00,0.66622,0.66633,0.6662,0.66625,282799995.0
2006-02-17 20:01:00,0.66625,0.6663,0.66617,0.66628,123400000.0
2006-02-17 20:02:00,0.6663,0.6663,0.66625,0.66625,48000000.0
2006-02-17 20:03:00,0.66635,0.66635,0.66625,0.66632,88399998.0
2006-02-17 20:04:00,0.6663,0.66635,0.6662,0.6663,78300000.0
2006-02-17 20:05:00,0.66633,0.66635,0.6662,0.66635,146900001.0
2006-02-17 20:06:00,0.66635,0.66635,0.6662,0.6663,274800001.0
2006-02-17 20:07:00,0.66627,0.66632,0.6662,0.6662,109300001.0
2006-02-17 20:08:00,0.66625,0.6663,0.66625,0.66627,51299999.0
2006-02-17 20:09:00,0.6663,0.66635,0.66605,0.66625,103000000.0
2006-02-17 20:10:00,0.6662,0.6663,0.6662,0.6663,171900001.0
2006-02-17 20:11:00,0.66625,0.66627,0.66625,0.66627,106499998.0
2006-02-17 20:12:00,0.6663,0.6663,0.6662,0.66625,54500000.0
2006-02-17 20:13:00,0.66633,0.66635,0.666,0.66625,95899999.0
2006-02-17 20:14:00,0.66633,0.66635,0.66625,0.66635,124699999.0
2006-02-17 20:15:00,0.66625,0.6663,0.66625,0.6663,93300000.0
2006-02-17 20:16:00,0.6663,0.6664,0.6662,0.6662,348000002.0
2006-02-17 20:17:00,0.66617,0.66633,0.66617,0.6663,256100002.0
2006-02-17 20:18:00,0.66627,0.6663,0.66622,0.6663,114000001.0
2006-02-17 20:19:00,0.6663,0.6663,0.66625,0.6663,107199999.0
2006-02-17 20:20:00,0.66635,0.66635,0.6662,0.66625,54100000.0
2006-02-17 20:21:00,0.66627,0.66635,0.66625,0.6663,39700000.0
2006-02-17 20:22:00,0.6663,0.6663,0.66625,0.6663,144900002.0
2006-02-17 20:23:00,0.6663,0.66635,0.6662,0.66635,46900000.0
2006-02-17 20:24:00,0.6663,0.6663,0.666,0.6663,106699999.0
2006-02-17 20:25:00,0.6663,0.66633,0.6662,0.66625,133200000.0
2006-02-17 20:26:00,0.6663,0.66635,0.6662,0.66625,114899998.0
2006-02-17 20:27:00,0.66625,0.6663,0.66625,0.6663,90499999.0
2006-02-17 20:28:00,0.6663,0.6663,0.66625,0.6663,57499999.0
2006-02-17 20:29:00,0.6663,0.66635,0.66625,0.6663,247999999.0
2006-02-17 20:30:00,0.6663,0.66635,0.6662,0.6663,265100004.0
2006-02-17 20:31:00,0.66633,0.66633,0.6662,0.6663,184300003.0
2006-02-17 20:32:00,0.6662,0.6663,0.6662,0.66627,96800002.0
2006-02-17 20:33:00,0.66625,0.66633,0.6662,0.66623,195599999.0
2006-02-17 20:34:00,0.6663,0.6663,0.66623,0.6663,129100000.0
2006-02-17 20:35:00,0.6663,0.6663,0.6662,0.66625,71000000.0
2006-02-17 20:36:00,0.66625,0.6664,0.66615,0.6662,212000002.0
2006-02-17 20:37:00,0.66623,0.6664,0.6662,0.66625,171899997.0
2006-02-17 20:38:00,0.66625,0.66627,0.6662,0.66625,167400000.0
2006-02-17 20:39:00,0.66625,0.6663,0.66625,0.6663,84800001.0
2006-02-17 20:40:00,0.66625,0.66635,0.6662,0.66625,203500000.0
2006-02-17 20:41:00,0.66625,0.6663,0.6662,0.6663,164000000.0
2006-02-17 20:42:00,0.66625,0.6663,0.66617,0.66625,53100001.0
2006-02-17 20:43:00,0.66625,0.66635,0.66625,0.66625,104899999.0
2006-02-17 20:44:00,0.6662,0.6663,0.6662,0.6663,12700000.0
2006-02-17 20:45:00,0.66625,0.6663,0.66617,0.6662,47499999.0
2006-02-17 20:46:00,0.6663,0.6663,0.66618,0.66618,85200000.0
2006-02-17 20:47:00,0.66625,0.6663,0.66625,0.66627,88600001.0
2006-02-17 20:48:00,0.6662,0.6663,0.6662,0.6662,77999999.0
2006-02-17 20:49:00,0.6662,0.6663,0.66615,0.66625,120299999.0
2006-02-17 20:50:00,0.66625,0.66627,0.66617,0.6662,157700000.0
2006-02-17 20:51:00,0.6662,0.6663,0.6662,0.66625,82800002.0
2006-02-17 20:52:00,0.66625,0.66635,0.6662,0.6662,95300000.0
2006-02-17 20:53:00,0.6663,0.66635,0.66622,0.66625,307800003.0
2006-02-17 20:54:00,0.66625,0.6663,0.6662,0.6663,210699998.0
2006-02-17 20:55:00,0.6662,0.66625,0.6662,0.66625,35899999.0
2006-02-17 20:56:00,0.66623,0.66635,0.666,0.66628,65400000.0
2006-02-17 20:57:00,0.66625,0.66635,0.6661,0.66625,62000002.0
2006-02-17 20:58:00,0.66625,0.66635,0.6662,0.6662,292300000.0
2006-02-17 20:59:00,0.66625,0.66635,0.6662,0.66625,248000003.0
2006-02-17 21:00:00,0.66625,0.66627,0.6662,0.66625,242500001.0
2006-02-17 21:01:00,0.66615,0.66627,0.66615,0.66627,95000000.0
2006-02-17 21:02:00,0.66625,0.6663,0.66622,0.66625,98400000.0
2006-02-17 21:03:00,0.6663,0.66635,0.6662,0.66635,69100000.0
2006-02-17 21:04:00,0.66625,0.6663,0.6662,0.6662,65400000.0
2006-02-17 21:05:00,0.6663,0.66635,0.6662,0.66625,135000000.0
2006-02-17 21:06:00,0.6662,0.66635,0.6662,0.66625,130200001.0
2006-02-17 21:07:00,0.6663,0.6663,0.66625,0.66625,43400000.0
2006-02-17 21:08:00,0.66625,0.6663,0.66615,0.66625,141600001.0
2006-02-17 21:09:00,0.66625,0.66635,0.6662,0.6663,188399999.0
2006-02-17 21:10:00,0.66625,0.6663,0.66625,0.6663,76200001.0
2006-02-17 21:11:00,0.66625,0.66625,0.66625,0.66625,28799999.0
2006-02-17 21:12:00,0.6662,0.66633,0.6662,0.66627,131400000.0
2006-02-17 21:13:00,0.66623,0.66627,0.6662,0.66625,101399999.0
2006-02-17 21:14:00,0.6663,0.6663,0.66625,0.66625,130600001.0
2006-02-17 21:15:00,0.66625,0.66635,0.6662,0.66625,243700003.0
2006-02-17 21:16:00,0.6663,0.6663,0.66613,0.6662,132100002.0
2006-02-17 21:17:00,0.6662,0.6663,0.6661,0.6663,149899997.0
2006-02-17 21:18:00,0.6663,0.6663,0.6662,0.66627,167199998.0
2006-02-17 21:19:00,0.6663,0.6663,0.6662,0.66625,99900000.0
2006-02-17 21:20:00,0.6663,0.66635,0.66615,0.6662,182399999.0
2006-02-17 21:21:00,0.6663,0.6663,0.6662,0.6663,84600001.0
2006-02-17 21:22:00,0.6663,0.6663,0.6662,0.66625,70100000.0
2006-02-17 21:23:00,0.6662,0.6663,0.6662,0.6663,84900000.0
2006-02-17 21:24:00,0.6663,0.6663,0.6662,0.66625,88800000.0
2006-02-17 21:25:00,0.66625,0.6663,0.66625,0.6663,175000003.0
2006-02-17 21:26:00,0.66627,0.6663,0.6662,0.66623,124299999.0
2006-02-17 21:27:00,0.66625,0.6663,0.6662,0.6663,91199999.0
2006-02-17 21:28:00,0.6663,0.6663,0.66625,0.66625,23900000.0
2006-02-17 21:29:00,0.66625,0.6663,0.6661,0.6662,116499999.0
2006-02-17 21:30:00,0.66627,0.66635,0.6662,0.6663,164099998.0
2006-02-17 21:31:00,0.6663,0.6663,0.66625,0.66625,32700000.0
2006-02-17 21:32:00,0.66625,0.6663,0.6662,0.6663,77899999.0
2006-02-17 21:33:00,0.6663,0.6663,0.66625,0.6663,59800000.0
2006-02-17 21:34:00,0.6663,0.6663,0.66617,0.66625,109999999.0
2006-02-17 21:35:00,0.66625,0.6663,0.66622,0.66625,178399999.0
2006-02-17 21:36:00,0.6663,0.66635,0.66617,0.6663,184699999.0
2006-02-17 21:37:00,0.66627,0.66635,0.66625,0.6663,129599997.0
2006-02-17 21:38:00,0.6663,0.66635,0.66625,0.66627,65899999.0
2006-02-17 21:39:00,0.66625,0.6663,0.66615,0.66627,96099999.0
2006-02-17 21:40:00,0.6663,0.66635,0.66615,0.66633,204500000.0
2006-02-17 21:41:00,0.66625,0.6663,0.6662,0.6663,123399999.0
2006-02-17 21:42:00,0.66627,0.6663,0.66625,0.6663,115499996.0
2006-02-17 21:43:00,0.66625,0.66635,0.6662,0.6662,54699999.0
2006-02-17 21:44:00,0.6663,0.6663,0.6661,0.6661,62899998.0
2006-02-17 21:45:00,0.66625,0.6663,0.66617,0.66625,76099999.0
2006-02-17 21:46:00,0.66623,0.6663,0.66622,0.66622,54100000.0
2006-02-17 21:47:00,0.66625,0.6663,0.66625,0.6663,57500000.0
2006-02-17 21:48:00,0.6663,0.6663,0.6663,0.6663,79299999.0
2006-02-17 21:49:00,0.66625,0.6663,0.66615,0.66623,107300000.0
2006-02-17 21:50:00,0.6663,0.66635,0.6662,0.66627,119600000.0
2006-02-17 21:51:00,0.66625,0.6663,0.66622,0.6663,115800002.0
2006-02-17 21:52:00,0.66625,0.6664,0.66622,0.6663,67899999.0
2006-02-17 21:53:00,0.6662,0.6663,0.6662,0.6663,54999999.0
2006-02-17 21:54:00,0.6663,0.6663,0.6662,0.66625,98899999.0
2006-02-17 21:55:00,0.66625,0.6663,0.66623,0.66625,75299999.0
2006-02-17 21:56:00,0.6663,0.6663,0.6662,0.6662,96100001.0
2006-02-17 21:57:00,0.66625,0.6663,0.66615,0.66627,197800002.0
2006-02-17 21:58:00,0.66625,0.6663,0.66625,0.6663,52600000.0
2006-02-17 21:59:00,0.66625,0.66635,0.66625,0.66625,110099999.0
2006-02-17 22:00:00,0.66625,0.6663,0.6662,0.6663,71000000.0
2006-02-17 22:01:00,0.66627,0.6663,0.6662,0.66625,74000000.0
2006-02-17 22:02:00,0.6663,0.6663,0.66625,0.66625,60200001.0
2006-02-17 22:03:00,0.6663,0.6663,0.66627,0.66627,76800000.0
2006-02-17 22:04:00,0.66625,0.6663,0.6662,0.66625,87800000.0
2006-02-17 22:05:00,0.6662,0.66635,0.6662,0.66622,130200000.0
2006-02-17 22:06:00,0.6661,0.6664,0.6661,0.66625,123999999.0
2006-02-17 22:07:00,0.66625,0.6663,0.6662,0.6662,63800000.0
2006-02-17 22:08:00,0.66625,0.6664,0.6662,0.6664,91800001.0
2006-02-17 22:09:00,0.6663,0.6663,0.6662,0.66627,42300000.0
2006-02-17 22:10:00,0.66625,0.6663,0.6662,0.66625,91399998.0
2006-02-17 22:11:00,0.66617,0.6663,0.66617,0.6663,104899999.0
2006-02-17 22:12:00,0.66625,0.6663,0.66617,0.66623,126699997.0
2006-02-17 22:13:00,0.66635,0.66635,0.6662,0.66625,142799997.0
2006-02-17 22:14:00,0.6663,0.6663,0.66615,0.66627,88299999.0
2006-02-17 22:15:00,0.66627,0.6663,0.6662,0.66625,119900000.0
2006-02-17 22:16:00,0.66623,0.66633,0.66623,0.66625,67099999.0
2006-02-17 22:17:00,0.6663,0.6663,0.6662,0.6663,89999998.0
2006-02-17 22:18:00,0.6663,0.6663,0.66615,0.66615,79400000.0
2006-02-17 22:19:00,0.66625,0.66635,0.66615,0.66625,91900000.0
2006-02-17 22:20:00,0.6663,0.6663,0.66625,0.66625,64400000.0
2006-02-17 22:21:00,0.6663,0.6663,0.6662,0.66625,141199997.0
2006-02-17 22:22:00,0.66633,0.66633,0.6662,0.6662,44000000.0
2006-02-17 22:23:00,0.6662,0.66635,0.6662,0.6663,94499999.0
2006-02-17 22:24:00,0.6662,0.6663,0.66617,0.6663,198999999.0
2006-02-17 22:25:00,0.6662,0.6663,0.6662,0.66625,89100000.0
2006-02-17 22:26:00,0.66625,0.6663,0.66622,0.6663,113699999.0
2006-02-17 22:27:00,0.6662,0.66635,0.6662,0.66635,54200000.0
2006-02-17 22:28:00,0.66615,0.66627,0.66615,0.66627,84099999.0
2006-02-17 22:29:00,0.66625,0.6663,0.66625,0.66625,39400000.0
2006-02-17 22:30:00,0.6663,0.66635,0.66625,0.6663,181700001.0
2006-02-17 22:31:00,0.6663,0.6663,0.66617,0.66617,71600000.0
2006-02-17 22:32:00,0.6663,0.6663,0.6663,0.6663,49400000.0
2006-02-17 22:33:00,0.66625,0.6663,0.66625,0.6663,119299998.0
2006-02-17 22:34:00,0.66625,0.6663,0.666,0.66627,89900000.0
2006-02-17 22:35:00,0.66632,0.66632,0.66623,0.66623,95800000.0
2006-02-17 22:36:00,0.66625,0.6663,0.6662,0.66625,137800001.0
2006-02-17 22:37:00,0.66625,0.66625,0.6662,0.66625,125300001.0
2006-02-17 22:38:00,0.66615,0.66625,0.666,0.66625,90699999.0
2006-02-17 22:39:00,0.66625,0.6663,0.66625,0.6663,26300000.0
2006-02-17 22:40:00,0.66625,0.6663,0.66615,0.6662,106099999.0
2006-02-17 22:41:00,0.66625,0.66625,0.66622,0.66625,47500000.0
2006-02-17 22:42:00,0.66625,0.66633,0.6662,0.66633,104600001.0
2006-02-17 22:43:00,0.66625,0.66635,0.6661,0.66625,177899999.0
2006-02-17 22:44:00,0.6663,0.66633,0.66617,0.66617,145099999.0
2006-02-17 22:45:00,0.66625,0.66635,0.6662,0.66625,135200000.0
2006-02-17 22:46:00,0.66627,0.6663,0.66605,0.6662,150600000.0
2006-02-17 22:47:00,0.6662,0.6663,0.6662,0.66628,57300001.0
2006-02-17 22:48:00,0.66623,0.66635,0.6661,0.66625,110200001.0
2006-02-17 22:49:00,0.66625,0.66625,0.66625,0.66625,24100000.0
2006-02-17 22:50:00,0.6663,0.6663,0.666,0.66625,171299999.0
2006-02-17 22:51:00,0.66625,0.6663,0.66617,0.6662,136199997.0
2006-02-17 22:52:00,0.66627,0.66627,0.6662,0.66625,119099997.0
2006-02-17 22:53:00,0.6663,0.6663,0.6662,0.6663,109300002.0
2006-02-17 22:54:00,0.66627,0.6663,0.6662,0.6662,118700001.0
2006-02-17 22:55:00,0.6662,0.66635,0.6662,0.6662,107400000.0
2006-02-17 22:56:00,0.6663,0.66632,0.6662,0.66625,93900000.0
2006-02-17 22:57:00,0.66625,0.6664,0.66623,0.66627,106900000.0
2006-02-17 22:58:00,0.66625,0.66635,0.6662,0.66625,125400002.0
2006-02-17 22:59:00,0.6661,0.6663,0.66605,0.66605,128799999.0
2006-02-17 23:00:00,0.6661,0.6663,0.6661,0.66625,143300002.0
2006-02-17 23:01:00,0.66625,0.66633,0.66615,0.6663,106799999.0
2006-02-17 23:02:00,0.66627,0.66627,0.66627,0.66627,15200000.0
2006-02-17 23:03:00,0.6663,0.6663,0.6661,0.66625,50900000.0
2006-02-17 23:04:00,0.66627,0.6663,0.6662,0.6662,79099999.0
2006-02-17 23:05:00,0.66625,0.66643,0.6662,0.6663,105599998.0
2006-02-17 23:06:00,0.6663,0.6663,0.6662,0.6662,94600000.0
2006-02-17 23:07:00,0.6662,0.6663,0.66615,0.66623,60300001.0
2006-02-17 23:08:00,0.66632,0.66632,0.6662,0.66625,151900002.0
2006-02-17 23:09:00,0.6663,0.66637,0.66627,0.6663,80399998.0
2006-02-17 23:10:00,0.66625,0.6663,0.66625,0.66625,96199997.0
2006-02-17 23:11:00,0.6663,0.66635,0.66625,0.66625,106500001.0
2006-02-17 23:12:00,0.6662,0.66632,0.6662,0.66632,78099999.0
2006-02-17 23:13:00,0.6663,0.6663,0.6662,0.66627,105600000.0
2006-02-17 23:14:00,0.66627,0.66635,0.66625,0.66625,79400000.0
2006-02-17 23:15:00,0.66625,0.66625,0.6662,0.6662,68400001.0
2006-02-17 23:16:00,0.66625,0.6663,0.6662,0.6663,42700001.0
2006-02-17 23:17:00,0.66627,0.6663,0.6661,0.66617,52600000.0
2006-02-17 23:18:00,0.66625,0.6663,0.6661,0.6663,41300001.0
2006-02-17 23:19:00,0.6662,0.66625,0.66618,0.66625,110600000.0
2006-02-17 23:20:00,0.6663,0.66635,0.6662,0.6663,107500000.0
2006-02-17 23:21:00,0.6662,0.66625,0.6662,0.66625,58999999.0
2006-02-17 23:22:00,0.6662,0.6663,0.6662,0.6663,62100000.0
2006-02-17 23:23:00,0.66625,0.6663,0.6662,0.6662,63000000.0
2006-02-17 23:24:00,0.6662,0.6663,0.66615,0.6663,49700000.0
2006-02-17 23:25:00,0.66628,0.6663,0.66615,0.6663,65099999.0
2006-02-17 23:26:00,0.66625,0.6663,0.66623,0.6663,91999999.0
2006-02-17 23:27:00,0.6663,0.6663,0.66625,0.66625,45400000.0
2006-02-17 23:28:00,0.66625,0.6663,0.6662,0.6663,93299999.0
2006-02-17 23:29:00,0.6663,0.6663,0.6662,0.66625,71000000.0
2006-02-17 23:30:00,0.6662,0.6663,0.6662,0.6663,127199999.0
2006-02-17 23:31:00,0.66625,0.6663,0.66625,0.66625,110699999.0
2006-02-17 23:32:00,0.6663,0.6663,0.6662,0.66627,60900001.0
2006-02-17 23:33:00,0.6662,0.66633,0.6662,0.66625,74100000.0
2006-02-17 23:34:00,0.66625,0.6663,0.6662,0.66625,108599998.0
2006-02-17 23:35:00,0.6663,0.66635,0.6662,0.66635,69000002.0
2006-02-17 23:36:00,0.66627,0.66635,0.6662,0.6663,86600002.0
2006-02-17 23:37:00,0.6663,0.6663,0.66627,0.6663,69199999.0
2006-02-17 23:38:00,0.6663,0.66635,0.6662,0.6663,82400000.0
2006-02-17 23:39:00,0.6662,0.6663,0.6662,0.66623,60300000.0
2006-02-17 23:40:00,0.6663,0.6663,0.66625,0.66625,23800000.0
2006-02-17 23:41:00,0.6663,0.6663,0.6662,0.6663,35000000.0
2006-02-17 23:42:00,0.6662,0.66625,0.6662,0.66625,27900000.0
2006-02-17 23:43:00,0.6663,0.6663,0.6662,0.6663,79200000.0
2006-02-17 23:44:00,0.6663,0.6663,0.66625,0.66625,54099999.0
2006-02-17 23:45:00,0.66635,0.66635,0.6662,0.66625,37500000.0
2006-02-17 23:46:00,0.66625,0.66635,0.66625,0.6663,116799998.0
2006-02-17 23:47:00,0.6663,0.6663,0.66622,0.66622,35700000.0
2006-02-17 23:48:00,0.6662,0.66625,0.6662,0.6662,42600000.0
2006-02-17 23:49:00,0.6663,0.6663,0.6662,0.66625,95200002.0
2006-02-17 23:50:00,0.6662,0.6663,0.6662,0.6663,37400000.0
2006-02-17 23:51:00,0.66625,0.6663,0.66617,0.6663,70599999.0
2006-02-17 23:52:00,0.6662,0.66635,0.6662,0.66627,93500000.0
2006-02-17 23:53:00,0.66623,0.6663,0.6662,0.66625,66800000.0
2006-02-17 23:54:00,0.66625,0.66635,0.66615,0.6663,90699998.0
2006-02-17 23:55:00,0.6663,0.6663,0.66622,0.66622,57200001.0
2006-02-17 23:56:00,0.6663,0.6663,0.6662,0.66625,119300002.0
2006-02-17 23:57:00,0.66625,0.6663,0.66625,0.66625,118499997.0
2006-02-17 23:58:00,0.66625,0.6663,0.6662,0.6663,45700000.0
2006-02-17 23:59:00,0.6662,0.6663,0.6662,0.6662,113899999.0
2006-02-20 00:00:00,0.6684,0.6686,0.6681,0.6683,79900001.0
2006-02-20 00:01:00,0.6682,0.6684,0.6678,0.668,79900001.0
2006-02-20 00:03:00,0.6681,0.6683,0.6678,0.668,79900001.0
2006-02-20 00:06:00,0.6679,0.6683,0.6677,0.6679,79900001.0
2006-02-20 00:07:00,0.6681,0.6684,0.6679,0.6681,79900001.0
2006-02-20 00:13:00,0.6678,0.6678,0.6678,0.6678,79900001.0
2006-02-20 00:15:00,0.6677,0.6677,0.6677,0.6677,79900001.0
2006-02-20 00:16:00,0.6678,0.6679,0.6677,0.6679,79900001.0
2006-02-20 00:17:00,0.6678,0.6678,0.6678,0.6678,79900001.0
2006-02-20 00:18:00,0.6681,0.6683,0.6677,0.668,79900001.0
2006-02-20 00:20:00,0.6677,0.6677,0.6677,0.6677,79900001.0
2006-02-20 00:21:00,0.6678,0.6678,0.6678,0.6678,79900001.0
2006-02-20 00:22:00,0.6679,0.6684,0.6677,0.6679,79900001.0
2006-02-20 00:23:00,0.6678,0.6678,0.6678,0.6678,79900001.0
2006-02-20 00:28:00,0.6679,0.6679,0.6678,0.6679,79900001.0
2006-02-20 00:29:00,0.6678,0.6678,0.6678,0.6678,79900001.0
2006-02-20 00:30:00,0.6681,0.6683,0.6678,0.668,79900001.0
2006-02-20 00:32:00,0.6679,0.6679,0.6679,0.6679,79900001.0
2006-02-20 00:40:00,0.668,0.668,0.668,0.668,79900001.0
2006-02-20 00:41:00,0.6683,0.6686,0.6681,0.6683,79900001.0
2006-02-20 00:45:00,0.6686,0.669,0.6684,0.6687,79900001.0
2006-02-20 00:46:00,0.6686,0.669,0.6684,0.6686,79900001.0
2006-02-20 00:47:00,0.6687,0.6689,0.6684,0.6686,79900001.0
2006-02-20 00:49:00,0.6687,0.6689,0.6684,0.6686,79900001.0
2006-02-20 00:52:00,0.6685,0.6685,0.6685,0.6685,79900001.0
2006-02-20 00:53:00,0.6688,0.669,0.6685,0.6687,79900001.0
2006-02-20 00:54:00,0.6686,0.6689,0.6686,0.6689,79900001.0
2006-02-20 00:55:00,0.6687,0.669,0.6687,0.669,79900001.0
2006-02-20 00:56:00,0.6691,0.6694,0.6687,0.6691,79900001.0
2006-02-20 00:57:00,0.6686,0.6686,0.6686,0.6686,79900001.0
2006-02-20 00:58:00,0.6691,0.6694,0.6687,0.6691,79900001.0
2006-02-20 00:59:00,0.6692,0.6694,0.6689,0.6691,79900001.0
2006-02-20 01:01:00,0.669,0.669,0.669,0.669,79900001.0
2006-02-20 01:02:00,0.6689,0.669,0.6689,0.669,79900001.0
2006-02-20 01:03:00,0.6689,0.6689,0.6689,0.6689,79900001.0
2006-02-20 01:04:00,0.669,0.669,0.669,0.669,79900001.0
2006-02-20 01:07:00,0.6691,0.6691,0.6691,0.6691,79900001.0
2006-02-20 01:08:00,0.669,0.669,0.669,0.669,79900001.0
2006-02-20 01:09:00,0.6693,0.6696,0.6691,0.6693,79900001.0
2006-02-20 01:10:00,0.6692,0.6694,0.6689,0.6691,79900001.0
2006-02-20 01:11:00,0.6689,0.6694,0.6686,0.6689,79900001.0
2006-02-20 01:13:00,0.6686,0.6687,0.6686,0.6687,79900001.0
2006-02-20 01:14:00,0.6688,0.6691,0.6686,0.6688,79900001.0
2006-02-20 01:15:00,0.6687,0.6687,0.6687,0.6687,79900001.0
2006-02-20 01:16:00,0.6692,0.6695,0.6686,0.6691,79900001.0
2006-02-20 01:17:00,0.669,0.669,0.6689,0.669,79900001.0
2006-02-20 01:18:00,0.6693,0.6695,0.669,0.6692,79900001.0
2006-02-20 01:19:00,0.6689,0.6689,0.6689,0.6689,79900001.0
2006-02-20 01:20:00,0.6686,0.6686,0.6686,0.6686,79900001.0
2006-02-20 01:21:00,0.6689,0.6691,0.6684,0.6686,79900001.0
2006-02-20 01:22:00,0.6685,0.6686,0.6685,0.6686,79900001.0
2006-02-20 01:23:00,0.6685,0.6686,0.6685,0.6686,79900001.0
2006-02-20 01:25:00,0.6687,0.669,0.6684,0.6687,79900001.0
2006-02-20 01:26:00,0.6688,0.669,0.6683,0.6685,79900001.0
2006-02-20 01:27:00,0.6684,0.6684,0.6683,0.6684,79900001.0
2006-02-20 01:28:00,0.6687,0.6689,0.6683,0.6685,79900001.0
2006-02-20 01:31:00,0.6686,0.6688,0.6683,0.6685,79900001.0
2006-02-20 01:34:00,0.6684,0.6684,0.6684,0.6684,79900001.0
2006-02-20 01:35:00,0.6683,0.6686,0.6683,0.6686,79900001.0
2006-02-20 01:36:00,0.6685,0.6685,0.6685,0.6685,79900001.0
2006-02-20 01:39:00,0.6686,0.6686,0.6686,0.6686,79900001.0
2006-02-20 01:40:00,0.6687,0.669,0.6685,0.6687,79900001.0
2006-02-20 01:42:00,0.6686,0.6686,0.6685,0.6686,79900001.0
2006-02-20 01:47:00,0.6685,0.6685,0.6685,0.6685,79900001.0
2006-02-20 01:51:00,0.6686,0.6688,0.6683,0.6685,79900001.0
2006-02-20 01:52:00,0.6686,0.6688,0.6682,0.6684,79900001.0
2006-02-20 01:53:00,0.6683,0.6684,0.6683,0.6684,79900001.0
2006-02-20 01:54:00,0.6687,0.6689,0.6684,0.6686,79900001.0
2006-02-20 01:56:00,0.6687,0.669,0.6685,0.6687,79900001.0
2006-02-20 01:58:00,0.6686,0.6686,0.6686,0.6686,79900001.0
2006-02-20 02:00:00,0.66872,0.66873,0.66861,0.66862,79900001.0
2006-02-20 02:01:00,0.66866,0.66873,0.66863,0.66873,62900000.0
2006-02-20 02:02:00,0.6687,0.6687,0.6686,0.66867,105200001.0
2006-02-20 02:03:00,0.6686,0.66875,0.66858,0.66858,77200000.0
2006-02-20 02:04:00,0.66863,0.66872,0.66863,0.66868,56100000.0
2006-02-20 02:05:00,0.66873,0.66875,0.66865,0.66875,42900000.0
2006-02-20 02:06:00,0.6687,0.66875,0.6687,0.66875,43900000.0
2006-02-20 02:07:00,0.66871,0.66882,0.66871,0.66882,39500001.0
2006-02-20 02:08:00,0.66875,0.66887,0.66875,0.66884,81300001.0
2006-02-20 02:09:00,0.6688,0.66887,0.6688,0.66881,93299996.0
2006-02-20 02:10:00,0.66884,0.66884,0.66864,0.6687,97900002.0
2006-02-20 02:11:00,0.66866,0.6687,0.6684,0.66848,138299998.0
2006-02-20 02:12:00,0.66842,0.66855,0.66842,0.66855,26300000.0
2006-02-20 02:13:00,0.66841,0.66849,0.66836,0.66841,72200001.0
2006-02-20 02:14:00,0.66848,0.66851,0.66841,0.66841,108500002.0
2006-02-20 02:15:00,0.66835,0.66858,0.66835,0.66848,130300002.0
2006-02-20 02:16:00,0.66852,0.66867,0.66852,0.6686,108800000.0
2006-02-20 02:17:00,0.66861,0.66869,0.66857,0.66866,103799999.0
2006-02-20 02:18:00,0.66855,0.66875,0.66855,0.6687,69500000.0
2006-02-20 02:19:00,0.6687,0.66876,0.66856,0.66858,83700001.0
2006-02-20 02:20:00,0.66862,0.66862,0.66843,0.66843,125599999.0
2006-02-20 02:21:00,0.66843,0.66845,0.66823,0.66823,59700000.0
2006-02-20 02:22:00,0.66812,0.66833,0.66794,0.66833,118399997.0
2006-02-20 02:23:00,0.66833,0.66849,0.66819,0.66819,100999999.0
2006-02-20 02:24:00,0.66822,0.66833,0.66819,0.6683,77999999.0
2006-02-20 02:25:00,0.6683,0.6683,0.66809,0.66818,106999998.0
2006-02-20 02:26:00,0.66828,0.66831,0.66803,0.66803,73999998.0
2006-02-20 02:27:00,0.66804,0.66804,0.66791,0.66791,10100000.0
2006-02-20 02:28:00,0.66807,0.66812,0.66807,0.66808,92200000.0
2006-02-20 02:29:00,0.66805,0.66805,0.6679,0.66795,86499999.0
2006-02-20 02:30:00,0.66805,0.66805,0.66797,0.66805,36700000.0
2006-02-20 02:31:00,0.66807,0.66812,0.668,0.66812,93799999.0
2006-02-20 02:32:00,0.668,0.66812,0.668,0.66812,43000000.0
2006-02-20 02:33:00,0.66812,0.66812,0.66804,0.66808,45400001.0
2006-02-20 02:34:00,0.66798,0.66812,0.66795,0.66808,89200000.0
2006-02-20 02:35:00,0.6681,0.66824,0.6681,0.6682,78000000.0
2006-02-20 02:36:00,0.66827,0.66837,0.66825,0.66825,92199998.0
2006-02-20 02:37:00,0.66835,0.66835,0.6683,0.6683,44400000.0
2006-02-20 02:38:00,0.66835,0.66835,0.6683,0.6683,58899999.0
2006-02-20 02:39:00,0.6683,0.66845,0.6683,0.66835,39100001.0
2006-02-20 02:40:00,0.6683,0.6684,0.66825,0.66835,96300000.0
2006-02-20 02:41:00,0.66835,0.66835,0.66823,0.66823,19700000.0
2006-02-20 02:42:00,0.66835,0.66835,0.6683,0.66833,74500000.0
2006-02-20 02:43:00,0.6684,0.66857,0.66836,0.66839,73300000.0
2006-02-20 02:44:00,0.66835,0.66835,0.6683,0.6683,29300000.0
2006-02-20 02:45:00,0.6683,0.66835,0.66825,0.66825,76799998.0
2006-02-20 02:46:00,0.66825,0.66835,0.66825,0.66825,74600000.0
2006-02-20 02:47:00,0.66825,0.66835,0.66825,0.66835,66499999.0
2006-02-20 02:48:00,0.66835,0.66835,0.6683,0.6683,61400002.0
2006-02-20 02:49:00,0.6683,0.66835,0.66825,0.6683,40900000.0
2006-02-20 02:50:00,0.66837,0.66837,0.66825,0.66827,132800003.0
2006-02-20 02:51:00,0.66825,0.66825,0.66808,0.66808,143600002.0
2006-02-20 02:52:00,0.66805,0.66815,0.66799,0.66799,132599999.0
2006-02-20 02:53:00,0.66807,0.66823,0.66807,0.66823,11900000.0
2006-02-20 02:54:00,0.6682,0.66825,0.6682,0.66825,31000000.0
2006-02-20 02:55:00,0.66825,0.66825,0.6682,0.6682,70900001.0
2006-02-20 02:56:00,0.66827,0.6684,0.66822,0.6683,95699998.0
2006-02-20 02:57:00,0.66825,0.6683,0.66825,0.6683,56599999.0
2006-02-20 02:58:00,0.66832,0.66845,0.6683,0.66837,139899997.0
2006-02-20 02:59:00,0.66843,0.66845,0.66835,0.66835,69300000.0
2006-02-20 03:00:00,0.66838,0.66862,0.66838,0.66862,51800000.0
2006-02-20 03:01:00,0.66865,0.6688,0.66854,0.6688,70300001.0
2006-02-20 03:02:00,0.66876,0.66888,0.66876,0.66885,79400001.0
2006-02-20 03:03:00,0.66888,0.66896,0.6688,0.6688,77499998.0
2006-02-20 03:04:00,0.6689,0.6689,0.66885,0.66888,112599999.0
2006-02-20 03:05:00,0.66882,0.66898,0.66875,0.66898,171500000.0
2006-02-20 03:06:00,0.66888,0.6689,0.66868,0.66883,132100000.0
2006-02-20 03:07:00,0.66878,0.66878,0.66858,0.66874,96600001.0
2006-02-20 03:08:00,0.66865,0.66875,0.66865,0.66865,165600001.0
2006-02-20 03:09:00,0.66874,0.66876,0.66874,0.66876,15100000.0
2006-02-20 03:10:00,0.6688,0.66888,0.6688,0.6688,66399999.0
2006-02-20 03:11:00,0.6688,0.66885,0.66877,0.6688,96800000.0
2006-02-20 03:12:00,0.66887,0.66896,0.66876,0.66894,86000002.0
2006-02-20 03:13:00,0.66889,0.66889,0.66884,0.66884,39699999.0
2006-02-20 03:14:00,0.6688,0.66885,0.6688,0.66885,33400000.0
2006-02-20 03:15:00,0.66888,0.66892,0.66888,0.6689,70299999.0
2006-02-20 03:16:00,0.66893,0.66893,0.66885,0.66887,60199999.0
2006-02-20 03:17:00,0.66884,0.66896,0.66884,0.66884,59099999.0
2006-02-20 03:18:00,0.66889,0.669,0.66889,0.66892,88800000.0
2006-02-20 03:19:00,0.66869,0.66885,0.66865,0.66868,75800000.0
2006-02-20 03:20:00,0.66875,0.66896,0.66875,0.66887,84300000.0
2006-02-20 03:21:00,0.66895,0.66902,0.66892,0.66898,70199999.0
2006-02-20 03:22:00,0.66885,0.66895,0.66885,0.6689,41499999.0
2006-02-20 03:23:00,0.66892,0.669,0.66892,0.66892,62699999.0
2006-02-20 03:24:00,0.66895,0.66895,0.6689,0.66895,28700001.0
2006-02-20 03:25:00,0.66898,0.66911,0.66892,0.66911,81900001.0
2006-02-20 03:26:00,0.66917,0.66926,0.66906,0.66906,119400001.0
2006-02-20 03:27:00,0.66917,0.66917,0.66905,0.66915,84299999.0
2006-02-20 03:28:00,0.6691,0.66915,0.66905,0.66905,132700002.0
2006-02-20 03:29:00,0.66909,0.66911,0.66909,0.6691,12800000.0
2006-02-20 03:30:00,0.66909,0.66912,0.66898,0.66898,82899999.0
2006-02-20 03:31:00,0.66899,0.66912,0.66899,0.66912,56600000.0
2006-02-20 03:32:00,0.66905,0.66905,0.66895,0.66905,70400000.0
2006-02-20 03:33:00,0.66905,0.66905,0.66895,0.66895,66600001.0
2006-02-20 03:34:00,0.66895,0.66905,0.66895,0.669,102000000.0
2006-02-20 03:35:00,0.66913,0.66919,0.66905,0.66915,112500002.0
2006-02-20 03:36:00,0.66903,0.66911,0.66903,0.66903,52700000.0
2006-02-20 03:37:00,0.66907,0.66913,0.66899,0.66899,84199998.0
2006-02-20 03:38:00,0.669,0.66905,0.669,0.66905,65000000.0
2006-02-20 03:39:00,0.66896,0.66896,0.66874,0.66892,88100000.0
2006-02-20 03:40:00,0.66895,0.66905,0.66895,0.66905,94699999.0
2006-02-20 03:41:00,0.66895,0.66908,0.66895,0.66905,105100001.0
2006-02-20 03:42:00,0.66898,0.6691,0.66898,0.6691,70000000.0
2006-02-20 03:43:00,0.66884,0.66884,0.6687,0.6687,79700000.0
2006-02-20 03:44:00,0.66883,0.66899,0.66883,0.66892,70100000.0
2006-02-20 03:45:00,0.66885,0.66885,0.66865,0.66865,34200001.0
2006-02-20 03:46:00,0.66861,0.66869,0.66845,0.66857,79900000.0
2006-02-20 03:47:00,0.66851,0.66853,0.66843,0.6685,128100000.0
2006-02-20 03:48:00,0.66843,0.66855,0.66836,0.66853,138199997.0
2006-02-20 03:49:00,0.66847,0.6686,0.66845,0.6686,86000000.0
2006-02-20 03:50:00,0.66852,0.66852,0.66842,0.66842,84900000.0
2006-02-20 03:51:00,0.66845,0.66845,0.6684,0.6684,66900000.0
2006-02-20 03:52:00,0.6685,0.66857,0.6685,0.66857,68500000.0
2006-02-20 03:53:00,0.6685,0.66855,0.6685,0.6685,34600000.0
2006-02-20 03:54:00,0.66845,0.66865,0.66845,0.66865,60500001.0
2006-02-20 03:55:00,0.6685,0.66852,0.66843,0.66848,101100001.0
2006-02-20 03:56:00,0.66835,0.6684,0.66835,0.66835,69499999.0
2006-02-20 03:57:00,0.6683,0.6685,0.6683,0.6685,28700000.0
2006-02-20 03:58:00,0.66845,0.66845,0.66835,0.6684,138300000.0
2006-02-20 03:59:00,0.6684,0.6685,0.6684,0.66845,60699999.0
2006-02-20 04:00:00,0.6684,0.66845,0.6684,0.66845,62999999.0
2006-02-20 04:01:00,0.6684,0.66845,0.66835,0.66845,73099998.0
2006-02-20 04:02:00,0.66835,0.66837,0.66835,0.66837,38500000.0
2006-02-20 04:03:00,0.6684,0.6684,0.66835,0.66835,122700001.0
2006-02-20 04:04:00,0.6684,0.66845,0.6684,0.6684,75400001.0
2006-02-20 04:05:00,0.66835,0.66845,0.66835,0.66843,124000002.0
2006-02-20 04:06:00,0.66848,0.66854,0.66842,0.66849,163500002.0
2006-02-20 04:07:00,0.66853,0.66855,0.6685,0.66855,113300001.0
2006-02-20 04:08:00,0.66875,0.66875,0.66865,0.66865,86200000.0
2006-02-20 04:09:00,0.66861,0.6687,0.66856,0.6687,89800001.0
2006-02-20 04:10:00,0.66868,0.6688,0.66865,0.6687,102400001.0
2006-02-20 04:11:00,0.66878,0.66878,0.66874,0.66878,53300000.0
2006-02-20 04:12:00,0.66878,0.66882,0.66872,0.66882,56900000.0
2006-02-20 04:13:00,0.66888,0.66888,0.66881,0.66881,47699999.0
2006-02-20 04:14:00,0.66883,0.66885,0.6687,0.6687,57400000.0
2006-02-20 04:15:00,0.6688,0.6689,0.6688,0.66885,101199999.0
2006-02-20 04:16:00,0.66878,0.66883,0.66875,0.6688,121899997.0
2006-02-20 04:17:00,0.66885,0.66885,0.66875,0.6688,114200002.0
2006-02-20 04:18:00,0.66887,0.66893,0.66882,0.66893,86700001.0
2006-02-20 04:19:00,0.66885,0.66885,0.66885,0.66885,20800000.0
2006-02-20 04:20:00,0.66892,0.66892,0.66876,0.66892,84600000.0
2006-02-20 04:21:00,0.66895,0.66895,0.66885,0.66885,130200000.0
2006-02-20 04:22:00,0.66885,0.669,0.66885,0.66885,91700000.0
2006-02-20 04:23:00,0.6689,0.6689,0.66885,0.6689,122800001.0
2006-02-20 04:24:00,0.66888,0.66888,0.66876,0.66876,76600000.0
2006-02-20 04:25:00,0.6689,0.6689,0.66885,0.66885,22400000.0
2006-02-20 04:26:00,0.6688,0.66885,0.66875,0.66875,61499999.0
2006-02-20 04:27:00,0.66885,0.66885,0.66875,0.6688,56600000.0
2006-02-20 04:28:00,0.6689,0.6689,0.66875,0.66885,92500001.0
2006-02-20 04:29:00,0.66887,0.66887,0.66885,0.66885,15800000.0
2006-02-20 04:30:00,0.66881,0.66889,0.66878,0.66882,131900001.0
2006-02-20 04:31:00,0.66875,0.6689,0.66875,0.6688,121900001.0
2006-02-20 04:32:00,0.66877,0.66917,0.66877,0.66917,103600002.0
2006-02-20 04:33:00,0.66919,0.66922,0.66912,0.66919,99499998.0
2006-02-20 04:34:00,0.66919,0.66923,0.66916,0.66923,65300000.0
2006-02-20 04:35:00,0.66915,0.66925,0.6691,0.66925,78999999.0
2006-02-20 04:36:00,0.66917,0.6692,0.66908,0.6692,64500000.0
2006-02-20 04:37:00,0.6692,0.6692,0.66915,0.66915,26300000.0
2006-02-20 04:38:00,0.6692,0.6692,0.669,0.6692,94400001.0
2006-02-20 04:39:00,0.66923,0.66927,0.66914,0.66917,46100000.0
2006-02-20 04:40:00,0.66918,0.66925,0.66918,0.6692,80500000.0
2006-02-20 04:41:00,0.66925,0.66925,0.66915,0.6692,82300000.0
2006-02-20 04:42:00,0.66925,0.66925,0.66915,0.66923,90300000.0
2006-02-20 04:43:00,0.66919,0.66923,0.66913,0.66923,55000002.0
2006-02-20 04:44:00,0.66911,0.66925,0.6691,0.66915,117100002.0
2006-02-20 04:45:00,0.66917,0.66925,0.66917,0.66925,67199999.0
2006-02-20 04:46:00,0.66925,0.66925,0.66915,0.66915,117300001.0
2006-02-20 04:47:00,0.66919,0.66925,0.66914,0.66918,124199999.0
2006-02-20 04:48:00,0.6692,0.66925,0.66915,0.66925,52800000.0
2006-02-20 04:49:00,0.66925,0.6693,0.66915,0.6692,129899997.0
2006-02-20 04:50:00,0.66929,0.66933,0.66925,0.66933,75899999.0
2006-02-20 04:51:00,0.66924,0.66941,0.66924,0.66928,68700001.0
2006-02-20 04:52:00,0.66933,0.66943,0.66933,0.66943,62199999.0
2006-02-20 04:53:00,0.66928,0.66932,0.66928,0.66932,11900000.0
2006-02-20 04:54:00,0.66922,0.66923,0.66918,0.66919,65000001.0
2006-02-20 04:55:00,0.66904,0.66904,0.66876,0.66893,67899999.0
2006-02-20 04:56:00,0.66895,0.66905,0.66895,0.66905,103200000.0
2006-02-20 04:57:00,0.66902,0.66902,0.66873,0.6689,72600000.0
2006-02-20 04:58:00,0.66884,0.6689,0.66877,0.66877,41900000.0
2006-02-20 04:59:00,0.66885,0.66895,0.66875,0.66885,69999999.0
2006-02-20 05:00:00,0.66885,0.66885,0.66875,0.6688,66100000.0
2006-02-20 05:01:00,0.66875,0.66885,0.66865,0.66883,105399999.0
2006-02-20 05:02:00,0.66884,0.66884,0.66866,0.66877,90299999.0
2006-02-20 05:03:00,0.66883,0.66883,0.66862,0.66867,104699999.0
2006-02-20 05:04:00,0.66877,0.66888,0.66865,0.66872,196300001.0
2006-02-20 05:05:00,0.6687,0.66875,0.66865,0.66865,60599999.0
2006-02-20 05:06:00,0.66875,0.66875,0.66865,0.6687,38200000.0
2006-02-20 05:07:00,0.66872,0.66879,0.66867,0.66877,83399999.0
2006-02-20 05:08:00,0.66875,0.66887,0.66875,0.66878,111999999.0
2006-02-20 05:09:00,0.66881,0.66881,0.66861,0.66868,62199999.0
2006-02-20 05:10:00,0.66863,0.66869,0.66858,0.66858,109899999.0
2006-02-20 05:11:00,0.6686,0.66867,0.66855,0.66865,77500000.0
2006-02-20 05:12:00,0.66864,0.66878,0.66864,0.66869,40600000.0
2006-02-20 05:13:00,0.66868,0.66872,0.66855,0.66869,106000000.0
2006-02-20 05:14:00,0.66873,0.66878,0.66871,0.66876,65200001.0
2006-02-20 05:15:00,0.6687,0.6687,0.66865,0.66865,16000000.0
2006-02-20 05:16:00,0.66865,0.66872,0.66862,0.66868,63600000.0
2006-02-20 05:17:00,0.66875,0.66875,0.66865,0.66875,106800000.0
2006-02-20 05:18:00,0.66875,0.66875,0.66855,0.66865,76600001.0
2006-02-20 05:19:00,0.6687,0.66887,0.66865,0.66887,64500000.0
2006-02-20 05:20:00,0.66879,0.6688,0.66868,0.66868,36700000.0
2006-02-20 05:21:00,0.66875,0.66875,0.66858,0.66875,27999999.0
2006-02-20 05:22:00,0.66875,0.66887,0.66875,0.66887,39500000.0
2006-02-20 05:23:00,0.6688,0.6688,0.66873,0.66873,19100000.0
2006-02-20 05:24:00,0.66887,0.66894,0.66879,0.66889,93200000.0
2006-02-20 05:25:00,0.6688,0.66897,0.6688,0.66889,163399999.0
2006-02-20 05:26:00,0.6688,0.66883,0.66875,0.66883,88200001.0
2006-02-20 05:27:00,0.66887,0.66896,0.66872,0.66896,84500000.0
2006-02-20 05:28:00,0.66903,0.66903,0.6689,0.66897,52500000.0
2006-02-20 05:29:00,0.6689,0.66905,0.66885,0.66905,53300000.0
2006-02-20 05:30:00,0.66895,0.66895,0.6689,0.6689,71500000.0
2006-02-20 05:31:00,0.66892,0.66895,0.66885,0.66895,50300000.0
2006-02-20 05:32:00,0.6689,0.669,0.66885,0.6689,51800000.0
2006-02-20 05:33:00,0.66895,0.66895,0.66885,0.66885,97600002.0
2006-02-20 05:34:00,0.6689,0.66893,0.66885,0.66893,87700000.0
2006-02-20 05:35:00,0.66895,0.66895,0.66887,0.66887,117199999.0
2006-02-20 05:36:00,0.66897,0.66897,0.66865,0.6689,51500000.0
2006-02-20 05:37:00,0.66895,0.66895,0.6689,0.6689,73300000.0
2006-02-20 05:38:00,0.66889,0.66894,0.66881,0.66881,67700000.0
2006-02-20 05:39:00,0.66867,0.6687,0.66867,0.6687,34300000.0
2006-02-20 05:40:00,0.66871,0.66871,0.66854,0.66865,69200000.0
2006-02-20 05:41:00,0.66868,0.66869,0.66861,0.66861,99000000.0
2006-02-20 05:42:00,0.66867,0.66873,0.66858,0.66873,72500000.0
2006-02-20 05:43:00,0.66864,0.66868,0.66864,0.66868,52700000.0
2006-02-20 05:44:00,0.66863,0.66865,0.6686,0.6686,106899999.0
2006-02-20 05:45:00,0.66854,0.66857,0.66841,0.66857,97800002.0
2006-02-20 05:46:00,0.6686,0.66865,0.6686,0.6686,52300001.0
2006-02-20 05:47:00,0.66862,0.66862,0.66845,0.66845,76200001.0
2006-02-20 05:48:00,0.6686,0.66865,0.66855,0.66862,60100001.0
2006-02-20 05:49:00,0.66865,0.66865,0.66855,0.66865,55799999.0
2006-02-20 05:50:00,0.6686,0.6687,0.66853,0.66853,145300000.0
2006-02-20 05:51:00,0.66865,0.66865,0.66855,0.66855,82699998.0
2006-02-20 05:52:00,0.66867,0.66868,0.66853,0.66853,79700001.0
2006-02-20 05:53:00,0.6685,0.6686,0.6685,0.6685,31800000.0
2006-02-20 05:54:00,0.6685,0.66868,0.6685,0.6685,103600000.0
2006-02-20 05:55:00,0.66851,0.66859,0.66847,0.66859,77400002.0
2006-02-20 05:56:00,0.6686,0.6686,0.66855,0.6686,43100000.0
2006-02-20 05:57:00,0.66855,0.6687,0.66855,0.66855,68300000.0
2006-02-20 05:58:00,0.66856,0.66856,0.66854,0.66854,21000000.0
2006-02-20 05:59:00,0.66865,0.66865,0.6685,0.66855,45499999.0
2006-02-20 06:00:00,0.66845,0.6685,0.66845,0.6685,93700000.0
2006-02-20 06:01:00,0.66853,0.66853,0.66834,0.66847,82800000.0
2006-02-20 06:02:00,0.6685,0.66855,0.6684,0.6685,78900000.0
2006-02-20 06:03:00,0.66852,0.66857,0.66852,0.66857,54199999.0
2006-02-20 06:04:00,0.66865,0.66865,0.66857,0.66857,78800000.0
2006-02-20 06:05:00,0.66865,0.66865,0.6686,0.66865,78799998.0
2006-02-20 06:06:00,0.6686,0.66862,0.66855,0.6686,53300000.0
2006-02-20 06:07:00,0.66863,0.66865,0.66855,0.66857,91800000.0
2006-02-20 06:08:00,0.66864,0.66877,0.66864,0.66867,147200000.0
2006-02-20 06:09:00,0.66865,0.66865,0.6685,0.66865,110100001.0
2006-02-20 06:10:00,0.66863,0.66876,0.66855,0.6687,83900000.0
2006-02-20 06:11:00,0.66867,0.66875,0.66867,0.66875,20799999.0
2006-02-20 06:12:00,0.66879,0.66879,0.66871,0.66871,37900002.0
2006-02-20 06:13:00,0.6688,0.66885,0.6688,0.6688,51500001.0
2006-02-20 06:14:00,0.6688,0.66885,0.6688,0.6688,68500002.0
2006-02-20 06:15:00,0.66879,0.66898,0.66872,0.66898,63399999.0
2006-02-20 06:16:00,0.669,0.669,0.6688,0.66897,89899997.0
2006-02-20 06:17:00,0.66905,0.66907,0.66895,0.669,70700000.0
2006-02-20 06:18:00,0.66892,0.66912,0.66892,0.669,118400000.0
2006-02-20 06:19:00,0.66905,0.66918,0.66883,0.66918,115500001.0
2006-02-20 06:20:00,0.66915,0.66929,0.66915,0.66926,90800000.0
2006-02-20 06:21:00,0.66932,0.66938,0.6693,0.66938,25500000.0
2006-02-20 06:22:00,0.66935,0.66935,0.66933,0.66933,34400000.0
2006-02-20 06:23:00,0.66935,0.66935,0.6691,0.6693,59100001.0
2006-02-20 06:24:00,0.66935,0.66943,0.66931,0.6694,105700001.0
2006-02-20 06:25:00,0.6694,0.66948,0.66937,0.66937,83500000.0
2006-02-20 06:26:00,0.66937,0.66945,0.66937,0.6694,35100000.0
2006-02-20 06:27:00,0.66941,0.66948,0.66934,0.66934,134600000.0
2006-02-20 06:28:00,0.6693,0.66935,0.66925,0.66933,102799998.0
2006-02-20 06:29:00,0.66932,0.66939,0.66919,0.66935,101200001.0
2006-02-20 06:30:00,0.66934,0.6695,0.66923,0.66923,111099999.0
2006-02-20 06:31:00,0.66931,0.6694,0.6693,0.66938,141000002.0
2006-02-20 06:32:00,0.6694,0.66942,0.66928,0.66935,112499998.0
2006-02-20 06:33:00,0.66912,0.66943,0.66912,0.66943,123599999.0
2006-02-20 06:34:00,0.6694,0.66945,0.66937,0.66937,35800000.0
2006-02-20 06:35:00,0.66937,0.66945,0.66935,0.66945,87299999.0
2006-02-20 06:36:00,0.6693,0.66945,0.6693,0.66945,66299998.0
2006-02-20 06:37:00,0.6694,0.66945,0.6694,0.66945,32000000.0
2006-02-20 06:38:00,0.6694,0.66945,0.66935,0.6694,68000000.0
2006-02-20 06:39:00,0.66947,0.66947,0.66937,0.66937,24800000.0
2006-02-20 06:40:00,0.66929,0.66939,0.66929,0.66938,51800001.0
2006-02-20 06:41:00,0.6694,0.66945,0.66935,0.6694,46700000.0
2006-02-20 06:42:00,0.66927,0.66948,0.66927,0.6694,55099999.0
2006-02-20 06:43:00,0.6693,0.66935,0.66927,0.66935,72900000.0
2006-02-20 06:44:00,0.66924,0.66932,0.66913,0.66932,172999999.0
2006-02-20 06:45:00,0.6693,0.66935,0.6693,0.66935,76099998.0
2006-02-20 06:46:00,0.66935,0.66935,0.66925,0.66935,119299998.0
2006-02-20 06:47:00,0.6693,0.66943,0.6693,0.66938,125500000.0
2006-02-20 06:48:00,0.66945,0.66957,0.66945,0.66957,70999998.0
2006-02-20 06:49:00,0.66957,0.66965,0.66955,0.66965,42199999.0
2006-02-20 06:50:00,0.66962,0.66962,0.66954,0.6696,59199999.0
2006-02-20 06:51:00,0.66967,0.66967,0.6695,0.6695,72400000.0
2006-02-20 06:52:00,0.6695,0.66955,0.66945,0.66955,173299999.0
2006-02-20 06:53:00,0.66949,0.66961,0.6694,0.66957,58199999.0
2006-02-20 06:54:00,0.66963,0.6697,0.66963,0.66968,37500000.0
2006-02-20 06:55:00,0.66967,0.66968,0.66957,0.6696,103100000.0
2006-02-20 06:56:00,0.66965,0.66965,0.66955,0.6696,72500000.0
2006-02-20 06:57:00,0.66965,0.66975,0.66955,0.66975,86700000.0
2006-02-20 06:58:00,0.66955,0.66966,0.66954,0.66957,95800000.0
2006-02-20 06:59:00,0.6694,0.66955,0.6694,0.66955,83100000.0
2006-02-20 07:00:00,0.66945,0.66952,0.66945,0.66952,11900000.0
2006-02-20 07:01:00,0.66951,0.66951,0.6694,0.6694,52499999.0
2006-02-20 07:02:00,0.66933,0.66938,0.66922,0.66936,138700000.0
2006-02-20 07:03:00,0.66942,0.66942,0.66931,0.66931,47300001.0
2006-02-20 07:04:00,0.6692,0.66923,0.66919,0.66919,37900000.0
2006-02-20 07:05:00,0.66915,0.66927,0.66915,0.6692,89999999.0
2006-02-20 07:06:00,0.6692,0.66928,0.66912,0.66914,83600000.0
2006-02-20 07:07:00,0.6692,0.66924,0.66914,0.66919,76300001.0
2006-02-20 07:08:00,0.66922,0.66922,0.66896,0.66912,72800001.0
2006-02-20 07:09:00,0.66905,0.6692,0.66905,0.66915,110800001.0
2006-02-20 07:10:00,0.66912,0.66912,0.669,0.669,49500000.0
2006-02-20 07:11:00,0.66873,0.66917,0.66873,0.66917,46900000.0
2006-02-20 07:12:00,0.66912,0.6692,0.6691,0.66915,67800000.0
2006-02-20 07:13:00,0.6692,0.6692,0.6691,0.6691,57599999.0
2006-02-20 07:14:00,0.6691,0.6692,0.66905,0.6692,53300000.0
2006-02-20 07:15:00,0.66915,0.6692,0.66905,0.6691,67699998.0
2006-02-20 07:16:00,0.66915,0.66923,0.66915,0.66919,75700001.0
2006-02-20 07:17:00,0.6692,0.6692,0.6692,0.6692,16700000.0
2006-02-20 07:18:00,0.6692,0.66925,0.66915,0.66925,156499996.0
2006-02-20 07:19:00,0.66925,0.66925,0.66915,0.66915,20700000.0
2006-02-20 07:20:00,0.66925,0.66935,0.66925,0.66935,45400001.0
2006-02-20 07:21:00,0.66915,0.66925,0.66915,0.66925,54100001.0
2006-02-20 07:22:00,0.66914,0.66914,0.669,0.66908,49100000.0
2006-02-20 07:23:00,0.6691,0.66918,0.66905,0.66915,58600002.0
2006-02-20 07:24:00,0.6691,0.6691,0.66895,0.66895,49000000.0
2006-02-20 07:25:00,0.6691,0.66915,0.66907,0.66915,111499999.0
2006-02-20 07:26:00,0.66912,0.66922,0.66912,0.66919,55199999.0
2006-02-20 07:27:00,0.66928,0.66942,0.66928,0.66942,70000000.0
2006-02-20 07:28:00,0.66946,0.66946,0.66927,0.66936,60600000.0
2006-02-20 07:29:00,0.66948,0.6696,0.66937,0.66948,210800002.0
2006-02-20 07:30:00,0.6695,0.6695,0.6694,0.66948,62400001.0
2006-02-20 07:31:00,0.66941,0.66953,0.66941,0.66953,35300000.0
2006-02-20 07:32:00,0.66955,0.6696,0.66945,0.66945,65100000.0
2006-02-20 07:33:00,0.66944,0.66953,0.66939,0.66941,109200000.0
2006-02-20 07:34:00,0.66905,0.6694,0.66905,0.66935,124799999.0
2006-02-20 07:35:00,0.66919,0.6692,0.66903,0.66903,33300000.0
2006-02-20 07:36:00,0.669,0.66905,0.669,0.66905,104599999.0
2006-02-20 07:37:00,0.66905,0.66905,0.66895,0.669,96499999.0
2006-02-20 07:38:00,0.66906,0.66912,0.66901,0.66907,132600000.0
2006-02-20 07:39:00,0.66894,0.66902,0.66868,0.6689,82200001.0
2006-02-20 07:40:00,0.66895,0.6691,0.66895,0.66905,131700000.0
2006-02-20 07:41:00,0.66906,0.66906,0.66883,0.669,67700000.0
2006-02-20 07:42:00,0.66911,0.66921,0.66897,0.66907,103499997.0
2006-02-20 07:43:00,0.66903,0.66924,0.66889,0.66889,89100001.0
2006-02-20 07:44:00,0.66907,0.66913,0.66906,0.66906,57199999.0
2006-02-20 07:45:00,0.66897,0.66897,0.66887,0.66887,132399998.0
2006-02-20 07:46:00,0.66888,0.66891,0.66875,0.66875,60000000.0
2006-02-20 07:47:00,0.66879,0.66892,0.66876,0.66877,67800001.0
2006-02-20 07:48:00,0.66875,0.66875,0.66855,0.66875,66900000.0
2006-02-20 07:49:00,0.66871,0.66882,0.66871,0.66876,75600000.0
2006-02-20 07:50:00,0.6687,0.66875,0.66855,0.66863,72000001.0
2006-02-20 07:51:00,0.66865,0.66878,0.66865,0.66865,158300000.0
2006-02-20 07:52:00,0.66873,0.66873,0.66865,0.66865,41300000.0
2006-02-20 07:53:00,0.66868,0.66875,0.66865,0.66865,27900000.0
2006-02-20 07:54:00,0.66868,0.66875,0.6686,0.66868,119000001.0
2006-02-20 07:55:00,0.6687,0.6687,0.66865,0.66865,29500000.0
2006-02-20 07:56:00,0.66865,0.66867,0.66862,0.66862,47000000.0
2006-02-20 07:57:00,0.66868,0.66871,0.6686,0.66867,64500000.0
2006-02-20 07:58:00,0.66859,0.66881,0.66859,0.66864,55000000.0
2006-02-20 07:59:00,0.6687,0.6687,0.6686,0.66865,65399999.0
2006-02-20 08:00:00,0.6685,0.66875,0.6685,0.66862,66900000.0
2006-02-20 08:01:00,0.66868,0.66871,0.6686,0.66862,151399995.0
2006-02-20 08:02:00,0.66864,0.66882,0.66857,0.66865,132200000.0
2006-02-20 08:03:00,0.66868,0.66868,0.66866,0.66867,78500000.0
2006-02-20 08:04:00,0.66853,0.66868,0.66853,0.66859,144600001.0
2006-02-20 08:05:00,0.66867,0.6688,0.66857,0.66857,99499999.0
2006-02-20 08:06:00,0.66865,0.6688,0.66865,0.66875,135600001.0
2006-02-20 08:07:00,0.66866,0.66882,0.66866,0.66882,74400001.0
2006-02-20 08:08:00,0.66883,0.66885,0.66873,0.66885,127000000.0
2006-02-20 08:09:00,0.66885,0.66885,0.66875,0.66875,15700000.0
2006-02-20 08:10:00,0.66887,0.66895,0.66887,0.66887,18200000.0
2006-02-20 08:11:00,0.669,0.66921,0.66897,0.66904,85300001.0
2006-02-20 08:12:00,0.6689,0.66905,0.6689,0.66905,42400000.0
2006-02-20 08:13:00,0.66898,0.66906,0.66891,0.66906,79700000.0
2006-02-20 08:14:00,0.66902,0.66902,0.66889,0.66902,91699999.0
2006-02-20 08:15:00,0.66895,0.669,0.66895,0.669,70100001.0
2006-02-20 08:16:00,0.669,0.66905,0.66895,0.66905,81500000.0
2006-02-20 08:17:00,0.66905,0.66905,0.66905,0.66905,11200000.0
2006-02-20 08:18:00,0.669,0.66905,0.66898,0.66898,82700000.0
2006-02-20 08:19:00,0.669,0.669,0.6688,0.6688,83100000.0
2006-02-20 08:20:00,0.66888,0.669,0.6688,0.6689,90900000.0
2006-02-20 08:21:00,0.6688,0.66895,0.6688,0.6689,65999999.0
2006-02-20 08:22:00,0.66899,0.66899,0.66888,0.66888,24600000.0
2006-02-20 08:23:00,0.669,0.669,0.66895,0.66895,65699999.0
2006-02-20 08:24:00,0.66907,0.66907,0.669,0.66905,97000000.0
2006-02-20 08:25:00,0.66902,0.66911,0.66894,0.66902,77999998.0
2006-02-20 08:26:00,0.66905,0.66905,0.669,0.669,63300000.0
2006-02-20 08:27:00,0.66898,0.66898,0.66897,0.66897,18400000.0
2006-02-20 08:28:00,0.66905,0.66935,0.66905,0.66928,107099999.0
2006-02-20 08:29:00,0.66932,0.66932,0.66921,0.66921,13600000.0
2006-02-20 08:30:00,0.66925,0.66925,0.66915,0.66915,115300000.0
2006-02-20 08:31:00,0.66922,0.66929,0.66918,0.66928,42800000.0
2006-02-20 08:32:00,0.66935,0.66935,0.6693,0.6693,38199999.0
2006-02-20 08:33:00,0.66925,0.66935,0.66915,0.6693,113999996.0
2006-02-20 08:34:00,0.6694,0.6694,0.6693,0.66935,40700000.0
2006-02-20 08:35:00,0.66925,0.66925,0.66925,0.66925,25500000.0
2006-02-20 08:36:00,0.66914,0.66922,0.66903,0.66903,26500000.0
2006-02-20 08:37:00,0.66923,0.66923,0.66922,0.66922,26300000.0
2006-02-20 08:38:00,0.6692,0.6692,0.66915,0.66915,38600000.0
2006-02-20 08:39:00,0.66917,0.6692,0.66911,0.66911,132700000.0
2006-02-20 08:40:00,0.66918,0.6692,0.66918,0.66918,27200000.0
2006-02-20 08:41:00,0.6692,0.66925,0.6691,0.6691,35700000.0
2006-02-20 08:42:00,0.66925,0.66925,0.66925,0.66925,7100000.0
2006-02-20 08:43:00,0.66915,0.66935,0.66915,0.66935,104300000.0
2006-02-20 08:44:00,0.66925,0.66925,0.66915,0.66915,40399999.0
2006-02-20 08:45:00,0.66923,0.66925,0.6692,0.6692,35100000.0
2006-02-20 08:46:00,0.6693,0.6693,0.66915,0.6692,50400000.0
2006-02-20 08:47:00,0.66923,0.66944,0.66923,0.66944,72599999.0
2006-02-20 08:48:00,0.6694,0.6695,0.6694,0.66945,110000001.0
2006-02-20 08:49:00,0.66942,0.66942,0.66935,0.66935,30300000.0
2006-02-20 08:50:00,0.66938,0.6694,0.66931,0.66938,111000001.0
2006-02-20 08:51:00,0.66935,0.66935,0.66925,0.66925,60599999.0
2006-02-20 08:52:00,0.66932,0.66935,0.66925,0.66935,101599999.0
2006-02-20 08:53:00,0.66935,0.66935,0.66925,0.66925,96599998.0
2006-02-20 08:54:00,0.66928,0.66935,0.66925,0.6693,116799999.0
2006-02-20 08:55:00,0.66933,0.66935,0.66925,0.66935,58100000.0
2006-02-20 08:56:00,0.66934,0.66949,0.6692,0.66923,36800000.0
2006-02-20 08:57:00,0.66945,0.66945,0.6694,0.66942,25000000.0
2006-02-20 08:58:00,0.66945,0.66947,0.6694,0.6694,92700000.0
2006-02-20 08:59:00,0.66941,0.66942,0.66928,0.66942,66900000.0
2006-02-20 09:00:00,0.66941,0.66961,0.66941,0.66961,39100000.0
2006-02-20 09:01:00,0.66947,0.66949,0.66946,0.66948,39200000.0
2006-02-20 09:02:00,0.66945,0.66945,0.6694,0.6694,39899999.0
2006-02-20 09:03:00,0.66935,0.6695,0.66935,0.6695,80100000.0
2006-02-20 09:04:00,0.66955,0.66955,0.6694,0.66948,121900000.0
2006-02-20 09:05:00,0.6694,0.66945,0.6694,0.66945,30700000.0
2006-02-20 09:06:00,0.66935,0.66945,0.66935,0.66945,31800000.0
2006-02-20 09:07:00,0.6694,0.66945,0.66935,0.66935,106799999.0
2006-02-20 09:08:00,0.66943,0.66943,0.66931,0.66934,70300000.0
2006-02-20 09:09:00,0.66931,0.66931,0.6692,0.66923,185600002.0
2006-02-20 09:10:00,0.66923,0.66937,0.6691,0.66925,102300001.0
2006-02-20 09:11:00,0.66933,0.66933,0.66923,0.66925,84800001.0
2006-02-20 09:12:00,0.66917,0.66917,0.66907,0.6691,52599999.0
2006-02-20 09:13:00,0.66915,0.66915,0.6691,0.6691,79000001.0
2006-02-20 09:14:00,0.66917,0.66917,0.66903,0.66904,31800000.0
2006-02-20 09:15:00,0.669,0.66913,0.669,0.669,116099999.0
2006-02-20 09:16:00,0.66905,0.66905,0.669,0.66905,78899998.0
2006-02-20 09:17:00,0.66898,0.66903,0.6689,0.6689,146499998.0
2006-02-20 09:18:00,0.669,0.66905,0.66895,0.669,131199999.0
2006-02-20 09:19:00,0.669,0.66905,0.669,0.66905,18400000.0
2006-02-20 09:20:00,0.66898,0.66905,0.66894,0.66905,107399999.0
2006-02-20 09:21:00,0.66902,0.66905,0.66895,0.66895,90099999.0
2006-02-20 09:22:00,0.66898,0.66902,0.66898,0.66902,16600000.0
2006-02-20 09:23:00,0.66881,0.6689,0.66875,0.6689,127599999.0
2006-02-20 09:24:00,0.6689,0.6689,0.66888,0.66888,22400000.0
2006-02-20 09:25:00,0.66891,0.66898,0.66886,0.66892,64500000.0
2006-02-20 09:26:00,0.66901,0.66919,0.66901,0.66916,79400002.0
2006-02-20 09:27:00,0.66918,0.66918,0.66904,0.66904,72700001.0
2006-02-20 09:28:00,0.66909,0.66912,0.66896,0.66896,52400001.0
2006-02-20 09:29:00,0.669,0.669,0.6689,0.669,36600000.0
2006-02-20 09:30:00,0.669,0.66905,0.669,0.66905,28500000.0
2006-02-20 09:31:00,0.669,0.66908,0.669,0.66908,32700000.0
2006-02-20 09:32:00,0.66906,0.66913,0.66905,0.66905,79899998.0
2006-02-20 09:33:00,0.66911,0.66922,0.66911,0.66922,107400001.0
2006-02-20 09:34:00,0.66932,0.66943,0.66927,0.66943,86099999.0
2006-02-20 09:35:00,0.66943,0.66943,0.66927,0.66936,186900005.0
2006-02-20 09:36:00,0.66929,0.66949,0.66929,0.66947,65400000.0
2006-02-20 09:37:00,0.66958,0.66963,0.6695,0.66953,105299997.0
2006-02-20 09:38:00,0.66959,0.66959,0.66934,0.66934,90200002.0
2006-02-20 09:39:00,0.66945,0.66945,0.6694,0.6694,65700000.0
2006-02-20 09:40:00,0.6694,0.66945,0.6694,0.6694,72799998.0
2006-02-20 09:41:00,0.66933,0.66948,0.66923,0.66931,102000000.0
2006-02-20 09:42:00,0.6692,0.66935,0.66915,0.66915,67799998.0
2006-02-20 09:43:00,0.66919,0.66933,0.66918,0.66933,90899999.0
2006-02-20 09:44:00,0.66938,0.66938,0.6693,0.6693,48100000.0
2006-02-20 09:45:00,0.66922,0.66938,0.66922,0.66938,37600000.0
2006-02-20 09:46:00,0.66928,0.66933,0.66928,0.66933,41400000.0
2006-02-20 09:47:00,0.66919,0.66932,0.66914,0.66932,66099998.0
2006-02-20 09:48:00,0.66925,0.66935,0.66925,0.6693,73200000.0
2006-02-20 09:49:00,0.66931,0.6694,0.66924,0.66924,87099999.0
2006-02-20 09:50:00,0.6692,0.66922,0.66915,0.6692,77299998.0
2006-02-20 09:51:00,0.6692,0.66922,0.66915,0.6692,78400000.0
2006-02-20 09:52:00,0.66926,0.6695,0.66926,0.6695,47399999.0
2006-02-20 09:53:00,0.6695,0.6695,0.6695,0.6695,23100000.0
2006-02-20 09:54:00,0.66948,0.66958,0.66941,0.66958,74800000.0
2006-02-20 09:55:00,0.66948,0.66954,0.66938,0.66941,52600000.0
2006-02-20 09:56:00,0.66937,0.66937,0.66921,0.66924,39900000.0
2006-02-20 09:57:00,0.66923,0.66938,0.66918,0.66938,97800001.0
2006-02-20 09:58:00,0.66935,0.66935,0.66925,0.66925,21500000.0
2006-02-20 09:59:00,0.6693,0.66935,0.6693,0.66935,57200000.0
2006-02-20 10:00:00,0.6693,0.6693,0.66921,0.66926,41400000.0
2006-02-20 10:01:00,0.66925,0.66925,0.6691,0.66922,116300000.0
2006-02-20 10:02:00,0.66923,0.66939,0.66923,0.66936,103899998.0
2006-02-20 10:03:00,0.66932,0.66934,0.6692,0.66921,134000001.0
2006-02-20 10:04:00,0.66922,0.66927,0.66909,0.66909,92899999.0
2006-02-20 10:05:00,0.66905,0.6692,0.66885,0.66885,66700001.0
2006-02-20 10:06:00,0.66916,0.66921,0.66906,0.66918,98699999.0
2006-02-20 10:07:00,0.66915,0.66926,0.66915,0.66922,43500000.0
2006-02-20 10:08:00,0.66922,0.6693,0.66918,0.66926,68600000.0
2006-02-20 10:09:00,0.66907,0.66929,0.66907,0.6692,122200002.0
2006-02-20 10:10:00,0.66915,0.6693,0.66915,0.6693,40299999.0
2006-02-20 10:11:00,0.66935,0.66935,0.6693,0.6693,13600000.0
2006-02-20 10:12:00,0.66925,0.66935,0.66925,0.66935,28800000.0
2006-02-20 10:13:00,0.6693,0.6694,0.6693,0.66935,82500000.0
2006-02-20 10:14:00,0.66928,0.6694,0.66926,0.6694,81400000.0
2006-02-20 10:15:00,0.66949,0.66953,0.66947,0.66947,20100000.0
2006-02-20 10:16:00,0.66958,0.6696,0.6695,0.6695,74800000.0
2006-02-20 10:17:00,0.66958,0.66958,0.66953,0.66953,76500000.0
2006-02-20 10:18:00,0.66948,0.66949,0.66931,0.66931,111899998.0
2006-02-20 10:19:00,0.66925,0.66935,0.66925,0.66932,107900002.0
2006-02-20 10:20:00,0.66932,0.66932,0.66923,0.66923,35900001.0
2006-02-20 10:21:00,0.66922,0.66922,0.6691,0.6691,83500001.0
2006-02-20 10:22:00,0.66902,0.66915,0.66902,0.66915,84400000.0
2006-02-20 10:23:00,0.66915,0.66916,0.66895,0.66895,158000001.0
2006-02-20 10:24:00,0.66898,0.66924,0.66898,0.6692,112100001.0
2006-02-20 10:25:00,0.6692,0.66925,0.6692,0.66923,66300000.0
2006-02-20 10:26:00,0.66915,0.66928,0.66915,0.6692,115800001.0
2006-02-20 10:27:00,0.66928,0.66928,0.6692,0.66928,67600000.0
2006-02-20 10:28:00,0.66927,0.66929,0.66923,0.66923,54099999.0
2006-02-20 10:29:00,0.66935,0.66935,0.6693,0.66932,25100000.0
2006-02-20 10:30:00,0.66925,0.66941,0.66923,0.66941,125800001.0
2006-02-20 10:31:00,0.66938,0.66953,0.66936,0.66953,116400002.0
2006-02-20 10:32:00,0.66948,0.66948,0.6694,0.6694,30400000.0
2006-02-20 10:33:00,0.66935,0.66944,0.66927,0.66928,114700000.0
2006-02-20 10:34:00,0.66929,0.66938,0.66925,0.66932,109699998.0
2006-02-20 10:35:00,0.66926,0.66939,0.66926,0.66937,109000002.0
2006-02-20 10:36:00,0.66923,0.66931,0.66923,0.66928,88499999.0
2006-02-20 10:37:00,0.66927,0.6694,0.66927,0.66934,133999999.0
2006-02-20 10:38:00,0.66922,0.66922,0.6691,0.66915,26200000.0
2006-02-20 10:39:00,0.66915,0.66937,0.66915,0.6692,115499999.0
2006-02-20 10:40:00,0.66933,0.66935,0.66921,0.66935,87700000.0
2006-02-20 10:41:00,0.66926,0.66933,0.66923,0.66923,94199999.0
2006-02-20 10:42:00,0.6694,0.6694,0.6693,0.6694,86599999.0
2006-02-20 10:43:00,0.66927,0.66929,0.66912,0.66912,106099999.0
2006-02-20 10:44:00,0.66915,0.66915,0.66905,0.66912,71099999.0
2006-02-20 10:45:00,0.66915,0.6692,0.66905,0.6692,115000000.0
2006-02-20 10:46:00,0.66912,0.66915,0.6691,0.66915,64500001.0
2006-02-20 10:47:00,0.669,0.66918,0.66899,0.66918,150499999.0
2006-02-20 10:48:00,0.6692,0.6693,0.6692,0.66928,56900001.0
2006-02-20 10:49:00,0.66928,0.66932,0.66923,0.66923,73999999.0
2006-02-20 10:50:00,0.66928,0.66933,0.66924,0.66924,70100000.0
2006-02-20 10:51:00,0.66895,0.6693,0.66895,0.6693,12200000.0
2006-02-20 10:52:00,0.66928,0.66934,0.66924,0.66931,115399999.0
2006-02-20 10:53:00,0.66926,0.66933,0.66923,0.66933,87100001.0
2006-02-20 10:54:00,0.66924,0.66939,0.66924,0.66937,110500002.0
2006-02-20 10:55:00,0.66935,0.66935,0.66935,0.66935,74600000.0
2006-02-20 10:56:00,0.66931,0.66931,0.66923,0.66923,41400000.0
2006-02-20 10:57:00,0.66923,0.66933,0.66923,0.66929,38900000.0
2006-02-20 10:58:00,0.66928,0.66928,0.66909,0.66909,104099999.0
2006-02-20 10:59:00,0.66908,0.66922,0.66908,0.66908,64400000.0
2006-02-20 11:00:00,0.66905,0.6692,0.66887,0.66907,98100000.0
2006-02-20 11:01:00,0.66901,0.66908,0.66885,0.66905,111500001.0
2006-02-20 11:02:00,0.66902,0.66912,0.66891,0.66909,92800000.0
2006-02-20 11:03:00,0.66905,0.66912,0.66892,0.66912,171699997.0
2006-02-20 11:04:00,0.66909,0.66909,0.66886,0.66886,117799999.0
2006-02-20 11:05:00,0.66893,0.6691,0.66881,0.66897,183000000.0
2006-02-20 11:06:00,0.66885,0.66889,0.66884,0.66885,84199999.0
2006-02-20 11:07:00,0.66886,0.66894,0.66884,0.66894,105500000.0
2006-02-20 11:08:00,0.66888,0.66891,0.66883,0.66885,54700000.0
2006-02-20 11:09:00,0.66878,0.66878,0.66869,0.66869,65300000.0
2006-02-20 11:10:00,0.66861,0.66874,0.66847,0.66871,114600002.0
2006-02-20 11:11:00,0.66872,0.66873,0.66866,0.66873,104899999.0
2006-02-20 11:12:00,0.66872,0.66872,0.66857,0.6686,135600001.0
2006-02-20 11:13:00,0.66846,0.66852,0.66837,0.66842,145300003.0
2006-02-20 11:14:00,0.6684,0.66847,0.66833,0.66833,131000001.0
2006-02-20 11:15:00,0.66833,0.66843,0.6683,0.66838,98899998.0
2006-02-20 11:16:00,0.66842,0.66842,0.66818,0.66831,150000001.0
2006-02-20 11:17:00,0.66826,0.66836,0.6682,0.6682,87599999.0
2006-02-20 11:18:00,0.66816,0.6684,0.66816,0.66835,175700002.0
2006-02-20 11:19:00,0.66823,0.66857,0.66823,0.66838,133099998.0
2006-02-20 11:20:00,0.66829,0.66836,0.66827,0.66829,64900002.0
2006-02-20 11:21:00,0.66815,0.66815,0.6678,0.6678,85799998.0
2006-02-20 11:22:00,0.66774,0.66789,0.66774,0.66786,85799999.0
2006-02-20 11:23:00,0.66795,0.66795,0.6678,0.6678,116200001.0
2006-02-20 11:24:00,0.66781,0.66794,0.66778,0.66783,139600002.0
2006-02-20 11:25:00,0.66783,0.66799,0.66783,0.66783,98600000.0
2006-02-20 11:26:00,0.66793,0.66801,0.66787,0.66787,75000000.0
2006-02-20 11:27:00,0.66792,0.66817,0.66792,0.66813,62500000.0
2006-02-20 11:28:00,0.66823,0.66837,0.66823,0.66831,54700000.0
2006-02-20 11:29:00,0.66835,0.66835,0.66825,0.66825,86299999.0
2006-02-20 11:30:00,0.66827,0.66827,0.66806,0.66806,74699999.0
2006-02-20 11:31:00,0.66805,0.6681,0.6679,0.6679,93300000.0
2006-02-20 11:32:00,0.66795,0.66807,0.66795,0.66798,71100001.0
2006-02-20 11:33:00,0.66793,0.66793,0.66779,0.66784,98600002.0
2006-02-20 11:34:00,0.66788,0.66797,0.66786,0.66797,65000001.0
2006-02-20 11:35:00,0.66808,0.66821,0.66804,0.66821,69400001.0
2006-02-20 11:36:00,0.6682,0.66825,0.66812,0.66825,53500000.0
2006-02-20 11:37:00,0.66826,0.66826,0.66812,0.66812,62100002.0
2006-02-20 11:38:00,0.66818,0.66818,0.6681,0.66811,133400000.0
2006-02-20 11:39:00,0.66821,0.66825,0.66815,0.66825,109399999.0
2006-02-20 11:40:00,0.66825,0.6684,0.66825,0.66835,43100000.0
2006-02-20 11:41:00,0.66827,0.6684,0.66827,0.66835,76600000.0
2006-02-20 11:42:00,0.66825,0.66825,0.66813,0.66813,82000001.0
2006-02-20 11:43:00,0.6681,0.66815,0.66805,0.66807,99700000.0
2006-02-20 11:44:00,0.66812,0.66812,0.66796,0.66796,4100000.0
2006-02-20 11:45:00,0.66805,0.66836,0.66805,0.66828,75900000.0
2006-02-20 11:46:00,0.66835,0.66835,0.6682,0.6683,70799999.0
2006-02-20 11:47:00,0.66837,0.66837,0.66816,0.66822,90900000.0
2006-02-20 11:48:00,0.66825,0.66835,0.66825,0.66825,81299999.0
2006-02-20 11:49:00,0.66835,0.66835,0.6682,0.66835,118800001.0
2006-02-20 11:50:00,0.66832,0.66833,0.66816,0.66818,80100000.0
2006-02-20 11:51:00,0.66817,0.66817,0.66801,0.66801,50100000.0
2006-02-20 11:52:00,0.66802,0.66802,0.6679,0.66797,100899999.0
2006-02-20 11:53:00,0.66792,0.66792,0.66776,0.6678,76000001.0
2006-02-20 11:54:00,0.66785,0.66793,0.66785,0.66793,67799999.0
2006-02-20 11:55:00,0.6679,0.66797,0.6679,0.6679,62200001.0
2006-02-20 11:56:00,0.6679,0.66802,0.6679,0.66802,66500000.0
2006-02-20 11:57:00,0.66804,0.66816,0.66804,0.6681,91700001.0
2006-02-20 11:58:00,0.66817,0.66837,0.66816,0.66837,72500001.0
2006-02-20 11:59:00,0.66839,0.66848,0.66834,0.66848,64800000.0
2006-02-20 12:00:00,0.66851,0.66851,0.66829,0.66833,85900000.0
2006-02-20 12:01:00,0.6683,0.66835,0.6682,0.6683,97300000.0
2006-02-20 12:02:00,0.6683,0.66833,0.66818,0.66824,97600001.0
2006-02-20 12:03:00,0.66821,0.66827,0.66814,0.66827,116800002.0
2006-02-20 12:04:00,0.66836,0.66847,0.66835,0.66847,88100001.0
2006-02-20 12:05:00,0.66849,0.66849,0.66837,0.66837,75700000.0
2006-02-20 12:06:00,0.66833,0.66854,0.66833,0.66845,93200001.0
2006-02-20 12:07:00,0.66838,0.66848,0.66835,0.6684,82900000.0
2006-02-20 12:08:00,0.66837,0.6685,0.66837,0.66841,67600000.0
2006-02-20 12:09:00,0.66845,0.66845,0.6684,0.66845,97700001.0
2006-02-20 12:10:00,0.6684,0.66845,0.6683,0.66845,73600000.0
2006-02-20 12:11:00,0.66849,0.66861,0.66849,0.6685,60500000.0
2006-02-20 12:12:00,0.6684,0.66852,0.66837,0.66837,75200000.0
2006-02-20 12:13:00,0.6683,0.66835,0.66827,0.66833,74100001.0
2006-02-20 12:14:00,0.66835,0.66835,0.6683,0.6683,68400000.0
2006-02-20 12:15:00,0.66833,0.66851,0.66833,0.66851,54299999.0
2006-02-20 12:16:00,0.6685,0.66863,0.6685,0.66863,53200000.0
2006-02-20 12:17:00,0.66859,0.66861,0.6685,0.6685,89599999.0
2006-02-20 12:18:00,0.66859,0.66861,0.66857,0.66857,74500000.0
2006-02-20 12:19:00,0.66858,0.6686,0.66856,0.66858,62600000.0
2006-02-20 12:20:00,0.66867,0.6687,0.66855,0.66855,126799999.0
2006-02-20 12:21:00,0.6684,0.66853,0.66839,0.66846,134600002.0
2006-02-20 12:22:00,0.66845,0.6685,0.6684,0.66845,36799999.0
2006-02-20 12:23:00,0.66835,0.66846,0.66835,0.66839,63100000.0
2006-02-20 12:24:00,0.66839,0.66839,0.66833,0.66833,23700000.0
2006-02-20 12:25:00,0.66838,0.66843,0.66832,0.66843,105199999.0
2006-02-20 12:26:00,0.66845,0.66847,0.66835,0.6684,146700002.0
2006-02-20 12:27:00,0.6684,0.66845,0.6684,0.66845,14800000.0
2006-02-20 12:28:00,0.6684,0.66847,0.66837,0.66845,44100001.0
2006-02-20 12:29:00,0.6684,0.6684,0.6684,0.6684,30700001.0
2006-02-20 12:30:00,0.66835,0.6684,0.66835,0.66837,69400001.0
2006-02-20 12:31:00,0.66845,0.66847,0.66825,0.6684,80200000.0
2006-02-20 12:32:00,0.6685,0.6685,0.66837,0.6684,111000002.0
2006-02-20 12:33:00,0.66845,0.66845,0.66833,0.66833,78600000.0
2006-02-20 12:34:00,0.6684,0.66845,0.66835,0.6684,139399999.0
2006-02-20 12:35:00,0.6684,0.66845,0.66835,0.66845,114399999.0
2006-02-20 12:36:00,0.6684,0.66848,0.6682,0.66837,83200001.0
2006-02-20 12:37:00,0.66832,0.66847,0.66832,0.66837,77800000.0
2006-02-20 12:38:00,0.66845,0.66847,0.6682,0.66845,68800000.0
2006-02-20 12:39:00,0.66847,0.66853,0.66839,0.66853,100300000.0
2006-02-20 12:40:00,0.6685,0.6686,0.6683,0.6686,92900000.0
2006-02-20 12:41:00,0.66855,0.66855,0.66852,0.66852,13000000.0
2006-02-20 12:42:00,0.66853,0.66855,0.6685,0.6685,59000000.0
2006-02-20 12:43:00,0.66853,0.66853,0.6685,0.66852,55700000.0
2006-02-20 12:44:00,0.66845,0.66855,0.66845,0.6685,54199999.0
2006-02-20 12:45:00,0.66851,0.66851,0.66849,0.66849,28000000.0
2006-02-20 12:46:00,0.66845,0.66845,0.6684,0.6684,25600000.0
2006-02-20 12:47:00,0.66845,0.66845,0.66845,0.66845,26200001.0
2006-02-20 12:48:00,0.66848,0.66852,0.66843,0.66849,63200001.0
2006-02-20 12:49:00,0.66851,0.66851,0.66839,0.66848,58100000.0
2006-02-20 12:50:00,0.66828,0.66839,0.66827,0.66833,66000000.0
2006-02-20 12:51:00,0.66845,0.66845,0.66823,0.66828,123799998.0
2006-02-20 12:52:00,0.66828,0.66842,0.66815,0.66828,79300000.0
2006-02-20 12:53:00,0.66827,0.66834,0.66823,0.66828,93200000.0
2006-02-20 12:54:00,0.66831,0.66841,0.66831,0.66838,56999999.0
2006-02-20 12:55:00,0.66827,0.66845,0.6682,0.66835,131399998.0
2006-02-20 12:56:00,0.6684,0.6684,0.6683,0.6683,66500000.0
2006-02-20 12:57:00,0.6683,0.6683,0.6683,0.6683,38200001.0
2006-02-20 12:58:00,0.66835,0.66835,0.66825,0.6683,79600000.0
2006-02-20 12:59:00,0.66829,0.66829,0.66821,0.66821,45900000.0
2006-02-20 13:00:00,0.66817,0.66825,0.66817,0.6682,50199999.0
2006-02-20 13:01:00,0.66822,0.66823,0.66816,0.66818,64000000.0
2006-02-20 13:02:00,0.66811,0.66827,0.66811,0.66815,112900000.0
2006-02-20 13:03:00,0.6681,0.6681,0.66794,0.66808,107499997.0
2006-02-20 13:04:00,0.66802,0.66812,0.66799,0.66808,69399999.0
2006-02-20 13:05:00,0.66813,0.66822,0.66813,0.66822,23200000.0
2006-02-20 13:06:00,0.66818,0.6682,0.66809,0.66809,53200000.0
2006-02-20 13:07:00,0.6679,0.66821,0.6679,0.66821,137200001.0
2006-02-20 13:08:00,0.66805,0.66825,0.668,0.668,126099998.0
2006-02-20 13:09:00,0.66826,0.66831,0.66814,0.66814,92999999.0
2006-02-20 13:10:00,0.66823,0.66832,0.66817,0.66817,75700001.0
2006-02-20 13:11:00,0.66816,0.66838,0.66816,0.66824,112700000.0
2006-02-20 13:12:00,0.66832,0.66832,0.66816,0.66818,95000003.0
2006-02-20 13:13:00,0.6681,0.66815,0.6681,0.66815,116399999.0
2006-02-20 13:14:00,0.66807,0.66813,0.66807,0.6681,56199999.0
2006-02-20 13:15:00,0.66815,0.66815,0.6681,0.66815,121699997.0
2006-02-20 13:16:00,0.66815,0.66815,0.66805,0.66805,4800000.0
2006-02-20 13:17:00,0.66805,0.66813,0.66805,0.66808,60700000.0
2006-02-20 13:18:00,0.66805,0.66823,0.66802,0.66802,124600001.0
2006-02-20 13:19:00,0.66805,0.66815,0.66805,0.6681,23200000.0
2006-02-20 13:20:00,0.66815,0.6682,0.66805,0.66812,58000000.0
2006-02-20 13:21:00,0.66813,0.66815,0.66805,0.66805,49100000.0
2006-02-20 13:22:00,0.66804,0.66817,0.66804,0.66817,47700001.0
2006-02-20 13:23:00,0.66827,0.66834,0.66818,0.66832,161000000.0
2006-02-20 13:24:00,0.6683,0.66845,0.6682,0.6682,147599999.0
2006-02-20 13:25:00,0.66835,0.66835,0.6683,0.6683,59800000.0
2006-02-20 13:26:00,0.66837,0.66843,0.66817,0.66843,100000002.0
2006-02-20 13:27:00,0.66848,0.66848,0.66832,0.66832,88399998.0
2006-02-20 13:28:00,0.6684,0.66845,0.66835,0.6684,56300000.0
2006-02-20 13:29:00,0.66838,0.66839,0.66823,0.66824,86300000.0
2006-02-20 13:30:00,0.66815,0.66827,0.66812,0.66818,86200000.0
2006-02-20 13:31:00,0.66808,0.66808,0.668,0.66804,107699999.0
2006-02-20 13:32:00,0.66798,0.66798,0.66794,0.66797,113999999.0
2006-02-20 13:33:00,0.66807,0.66812,0.66802,0.66802,107299999.0
2006-02-20 13:34:00,0.66795,0.66805,0.66795,0.668,56700000.0
2006-02-20 13:35:00,0.66805,0.6681,0.66793,0.66798,126300001.0
2006-02-20 13:36:00,0.668,0.66805,0.66795,0.668,82000000.0
2006-02-20 13:37:00,0.66799,0.66799,0.66781,0.66797,107200000.0
2006-02-20 13:38:00,0.668,0.66805,0.668,0.66805,45900000.0
2006-02-20 13:39:00,0.66814,0.66833,0.66814,0.66827,74300000.0
2006-02-20 13:40:00,0.6683,0.66835,0.66825,0.66835,44100001.0
2006-02-20 13:41:00,0.66825,0.66838,0.66815,0.66838,109800001.0
2006-02-20 13:42:00,0.6683,0.66832,0.66816,0.66816,105000002.0
2006-02-20 13:43:00,0.66822,0.66825,0.6682,0.66825,49399999.0
2006-02-20 13:44:00,0.66825,0.66825,0.66805,0.6682,140199996.0
2006-02-20 13:45:00,0.6682,0.66825,0.66815,0.66825,93899999.0
2006-02-20 13:46:00,0.66823,0.66831,0.66823,0.6683,78200000.0
2006-02-20 13:47:00,0.6683,0.66835,0.6683,0.66835,83700000.0
2006-02-20 13:48:00,0.6683,0.66845,0.6683,0.66833,65199999.0
2006-02-20 13:49:00,0.66837,0.66837,0.6682,0.6682,38500000.0
2006-02-20 13:50:00,0.66816,0.66833,0.66816,0.66827,104600000.0
2006-02-20 13:51:00,0.66815,0.66832,0.66815,0.66832,104800000.0
2006-02-20 13:52:00,0.66835,0.66835,0.6682,0.6683,87800000.0
2006-02-20 13:53:00,0.66835,0.66835,0.66822,0.6683,76400000.0
2006-02-20 13:54:00,0.6683,0.6683,0.66822,0.66828,70900000.0
2006-02-20 13:55:00,0.66825,0.6683,0.66815,0.6682,66799998.0
2006-02-20 13:56:00,0.6682,0.66825,0.66815,0.66815,44699999.0
2006-02-20 13:57:00,0.6683,0.6683,0.66825,0.66825,71799999.0
2006-02-20 13:58:00,0.66825,0.66825,0.6682,0.6682,38199999.0
2006-02-20 13:59:00,0.66816,0.66831,0.66815,0.66815,119400000.0
2006-02-20 14:00:00,0.66819,0.66835,0.66809,0.66832,71400000.0
2006-02-20 14:01:00,0.6684,0.66845,0.66835,0.6684,87699999.0
2006-02-20 14:02:00,0.6684,0.6684,0.66823,0.66827,73200000.0
2006-02-20 14:03:00,0.66834,0.66836,0.66821,0.66829,142299998.0
2006-02-20 14:04:00,0.66835,0.6684,0.6683,0.6684,106700001.0
2006-02-20 14:05:00,0.66835,0.6684,0.66827,0.66835,106100000.0
2006-02-20 14:06:00,0.66833,0.66842,0.6682,0.66835,159600000.0
2006-02-20 14:07:00,0.66835,0.66838,0.6683,0.66838,84100001.0
2006-02-20 14:08:00,0.66825,0.66838,0.66825,0.66838,87400000.0
2006-02-20 14:09:00,0.66837,0.66841,0.66827,0.66827,130700000.0
2006-02-20 14:10:00,0.66838,0.66842,0.66832,0.66832,81400002.0
2006-02-20 14:11:00,0.6683,0.6683,0.66825,0.66825,28699999.0
2006-02-20 14:12:00,0.66826,0.66841,0.66826,0.66834,85199998.0
2006-02-20 14:13:00,0.6682,0.66823,0.66801,0.66823,99199999.0
2006-02-20 14:14:00,0.66819,0.66823,0.66805,0.66814,88200000.0
2006-02-20 14:15:00,0.66822,0.66825,0.6682,0.66825,61000001.0
2006-02-20 14:16:00,0.66811,0.66814,0.66809,0.66812,59600001.0
2006-02-20 14:17:00,0.66812,0.66812,0.66808,0.66808,23900000.0
2006-02-20 14:18:00,0.66803,0.66821,0.66798,0.66821,114499999.0
2006-02-20 14:19:00,0.66817,0.66822,0.66808,0.66811,158800001.0
2006-02-20 14:20:00,0.66798,0.66801,0.66791,0.66801,86699998.0
2006-02-20 14:21:00,0.66795,0.668,0.66795,0.668,19800000.0
2006-02-20 14:22:00,0.66793,0.66811,0.66791,0.66795,193600001.0
2006-02-20 14:23:00,0.66803,0.66813,0.668,0.66804,41400000.0
2006-02-20 14:24:00,0.66811,0.66811,0.66793,0.66806,131300001.0
2006-02-20 14:25:00,0.66799,0.66811,0.66797,0.668,55700000.0
2006-02-20 14:26:00,0.668,0.66812,0.668,0.66812,39199999.0
2006-02-20 14:27:00,0.66807,0.66807,0.66785,0.66789,93100000.0
2006-02-20 14:28:00,0.66791,0.66796,0.6678,0.66791,93600003.0
2006-02-20 14:29:00,0.66789,0.66791,0.66778,0.66788,65100000.0
2006-02-20 14:30:00,0.66797,0.66804,0.66788,0.66797,88600000.0
2006-02-20 14:31:00,0.66795,0.66802,0.66795,0.66797,86400001.0
2006-02-20 14:32:00,0.66797,0.66802,0.66789,0.66793,119999999.0
2006-02-20 14:33:00,0.66797,0.66804,0.66797,0.66798,60899999.0
2006-02-20 14:34:00,0.66805,0.66805,0.66785,0.66805,43000000.0
2006-02-20 14:35:00,0.668,0.66805,0.668,0.668,63000002.0
2006-02-20 14:36:00,0.66806,0.66809,0.66806,0.66808,70099999.0
2006-02-20 14:37:00,0.66815,0.66815,0.66807,0.6681,51600000.0
2006-02-20 14:38:00,0.6681,0.66815,0.6681,0.66815,41500001.0
2006-02-20 14:39:00,0.66805,0.66815,0.66805,0.66815,136600001.0
2006-02-20 14:40:00,0.66815,0.66815,0.66805,0.66812,96199999.0
2006-02-20 14:41:00,0.66813,0.66821,0.66808,0.66813,113899999.0
2006-02-20 14:42:00,0.66811,0.66825,0.66807,0.66825,118700001.0
2006-02-20 14:43:00,0.6682,0.66825,0.66812,0.66825,30200000.0
2006-02-20 14:44:00,0.66816,0.66825,0.66816,0.66825,108599998.0
2006-02-20 14:45:00,0.66807,0.66815,0.66799,0.66815,97700000.0
2006-02-20 14:46:00,0.66813,0.66813,0.66809,0.66809,74199999.0
2006-02-20 14:47:00,0.66808,0.66826,0.66808,0.66818,110599999.0
2006-02-20 14:48:00,0.66825,0.66825,0.66825,0.66825,78100000.0
2006-02-20 14:49:00,0.66825,0.66825,0.6682,0.6682,46700000.0
2006-02-20 14:50:00,0.6682,0.66825,0.6682,0.66825,28699999.0
2006-02-20 14:51:00,0.66817,0.66825,0.6681,0.6682,84500002.0
2006-02-20 14:52:00,0.6682,0.66825,0.66815,0.66815,82100000.0
2006-02-20 14:53:00,0.66825,0.66825,0.66805,0.66805,54100000.0
2006-02-20 14:54:00,0.6682,0.6683,0.66815,0.66825,31000000.0
2006-02-20 14:55:00,0.66817,0.66822,0.66813,0.66813,91900000.0
2006-02-20 14:56:00,0.66812,0.66823,0.66812,0.66823,16800000.0
2006-02-20 14:57:00,0.6682,0.66825,0.66818,0.6682,67800000.0
2006-02-20 14:58:00,0.6681,0.66822,0.66809,0.66809,87700000.0
2006-02-20 14:59:00,0.6682,0.6682,0.66815,0.66815,40200000.0
2006-02-20 15:00:00,0.66815,0.6682,0.6681,0.66815,78899999.0
2006-02-20 15:01:00,0.66815,0.66825,0.66812,0.6682,130900000.0
2006-02-20 15:02:00,0.66826,0.6683,0.66817,0.66817,142399999.0
2006-02-20 15:03:00,0.6682,0.66825,0.66815,0.66823,96300002.0
2006-02-20 15:04:00,0.6682,0.66825,0.66815,0.66825,39100000.0
2006-02-20 15:05:00,0.66824,0.66832,0.66821,0.66821,63900000.0
2006-02-20 15:06:00,0.66827,0.66832,0.66819,0.66831,147199999.0
2006-02-20 15:07:00,0.66838,0.6684,0.66837,0.66837,31000000.0
2006-02-20 15:08:00,0.66832,0.66832,0.66812,0.66812,172699999.0
2006-02-20 15:09:00,0.66832,0.66832,0.66816,0.66828,146299998.0
2006-02-20 15:10:00,0.66833,0.66841,0.66829,0.66829,51500000.0
2006-02-20 15:11:00,0.66824,0.66828,0.66824,0.66824,37100000.0
2006-02-20 15:12:00,0.66827,0.66827,0.66812,0.66812,114099998.0
2006-02-20 15:13:00,0.66807,0.6682,0.66805,0.66819,72200000.0
2006-02-20 15:14:00,0.66828,0.66828,0.66813,0.66823,86499999.0
2006-02-20 15:15:00,0.66822,0.66823,0.66815,0.66821,113799998.0
2006-02-20 15:16:00,0.66812,0.66814,0.66796,0.66814,150300003.0
2006-02-20 15:17:00,0.6681,0.66825,0.6681,0.66825,52500000.0
2006-02-20 15:18:00,0.66815,0.66815,0.66805,0.66805,89500000.0
2006-02-20 15:19:00,0.66815,0.66815,0.6681,0.66815,93800001.0
2006-02-20 15:20:00,0.66815,0.66815,0.66807,0.66815,104999999.0
2006-02-20 15:21:00,0.66815,0.66815,0.6681,0.6681,89599999.0
2006-02-20 15:22:00,0.66815,0.66815,0.66815,0.66815,14400000.0
2006-02-20 15:23:00,0.66815,0.66815,0.6681,0.6681,85700000.0
2006-02-20 15:24:00,0.66795,0.66816,0.66795,0.66813,179799997.0
2006-02-20 15:25:00,0.66823,0.66829,0.66815,0.6682,163699999.0
2006-02-20 15:26:00,0.66814,0.66824,0.66811,0.66817,82900001.0
2006-02-20 15:27:00,0.66807,0.66818,0.66806,0.66817,55900000.0
2006-02-20 15:28:00,0.66814,0.66828,0.66809,0.6681,64399999.0
2006-02-20 15:29:00,0.6681,0.66825,0.6681,0.66815,142999999.0
2006-02-20 15:30:00,0.66815,0.66815,0.66801,0.66801,51100000.0
2006-02-20 15:31:00,0.66806,0.66813,0.66799,0.66813,37400000.0
2006-02-20 15:32:00,0.66817,0.66819,0.6681,0.6681,63000001.0
2006-02-20 15:33:00,0.66812,0.66813,0.66812,0.66813,31499999.0
2006-02-20 15:34:00,0.66816,0.66816,0.66797,0.66805,10400000.0
2006-02-20 15:35:00,0.66805,0.66805,0.66805,0.66805,25500000.0
2006-02-20 15:36:00,0.66803,0.66812,0.66803,0.66808,51700000.0
2006-02-20 15:37:00,0.6681,0.66813,0.66803,0.66803,49599999.0
2006-02-20 15:38:00,0.66818,0.66818,0.6681,0.6681,26300000.0
2006-02-20 15:39:00,0.6681,0.66815,0.66805,0.66815,70600000.0
2006-02-20 15:40:00,0.66819,0.66835,0.66804,0.66804,77499999.0
2006-02-20 15:41:00,0.6682,0.66825,0.66813,0.6682,59900001.0
2006-02-20 15:42:00,0.6682,0.6683,0.66815,0.6682,41600000.0
2006-02-20 15:43:00,0.66825,0.66825,0.66815,0.6682,55700001.0
2006-02-20 15:44:00,0.66827,0.66828,0.66827,0.66827,31099999.0
2006-02-20 15:45:00,0.66825,0.66831,0.66818,0.66826,67500000.0
2006-02-20 15:46:00,0.66836,0.66851,0.66829,0.66829,58700000.0
2006-02-20 15:47:00,0.6684,0.66851,0.6684,0.66851,53500000.0
2006-02-20 15:48:00,0.66856,0.66875,0.66856,0.66875,63600000.0
2006-02-20 15:49:00,0.66874,0.66896,0.66874,0.66896,72900000.0
2006-02-20 15:50:00,0.66891,0.66896,0.66891,0.66891,55399999.0
2006-02-20 15:51:00,0.66888,0.66892,0.66886,0.66889,50200000.0
2006-02-20 15:52:00,0.66875,0.66895,0.66875,0.66895,80999999.0
2006-02-20 15:53:00,0.66893,0.66904,0.66891,0.66902,80999999.0
2006-02-20 15:54:00,0.66896,0.66896,0.66879,0.66879,21500000.0
2006-02-20 15:55:00,0.66872,0.66882,0.66867,0.66867,65000000.0
2006-02-20 15:56:00,0.6687,0.66873,0.6686,0.6687,67700000.0
2006-02-20 15:57:00,0.66875,0.66875,0.66865,0.66865,93199998.0
2006-02-20 15:58:00,0.66868,0.66881,0.66861,0.66881,71100000.0
2006-02-20 15:59:00,0.66871,0.66882,0.66868,0.66882,95799999.0
2006-02-20 16:00:00,0.66875,0.66888,0.66875,0.66887,54200000.0
2006-02-20 16:01:00,0.66882,0.66882,0.66863,0.66868,57899999.0
2006-02-20 16:02:00,0.6687,0.6687,0.66865,0.66865,82399999.0
2006-02-20 16:03:00,0.66882,0.66882,0.6688,0.6688,46299999.0
2006-02-20 16:04:00,0.66892,0.66892,0.6688,0.66887,75699998.0
2006-02-20 16:05:00,0.6688,0.66895,0.6688,0.66895,34200001.0
2006-02-20 16:06:00,0.66907,0.66913,0.669,0.66913,102600001.0
2006-02-20 16:07:00,0.66913,0.66913,0.66901,0.6691,116299998.0
2006-02-20 16:08:00,0.66902,0.66906,0.6689,0.6689,142599998.0
2006-02-20 16:09:00,0.66878,0.66878,0.66862,0.66862,36900000.0
2006-02-20 16:10:00,0.66873,0.66873,0.66854,0.66863,95899999.0
2006-02-20 16:11:00,0.66859,0.66873,0.66859,0.66868,71900000.0
2006-02-20 16:12:00,0.6687,0.66871,0.66865,0.66868,55000000.0
2006-02-20 16:13:00,0.66862,0.6687,0.66857,0.66857,51000000.0
2006-02-20 16:14:00,0.6686,0.6687,0.6686,0.6686,38300000.0
2006-02-20 16:15:00,0.66855,0.66865,0.66855,0.66863,98300001.0
2006-02-20 16:16:00,0.6688,0.6688,0.66857,0.66866,62000000.0
2006-02-20 16:17:00,0.66865,0.66875,0.66865,0.66875,60100001.0
2006-02-20 16:18:00,0.66865,0.66874,0.66855,0.66863,79500000.0
2006-02-20 16:19:00,0.6686,0.66865,0.66845,0.66855,193400001.0
2006-02-20 16:20:00,0.66859,0.66871,0.66859,0.66871,57100001.0
2006-02-20 16:21:00,0.6686,0.66878,0.6686,0.66873,90400001.0
2006-02-20 16:22:00,0.66877,0.66883,0.66875,0.66875,132100000.0
2006-02-20 16:23:00,0.66871,0.66879,0.66871,0.66871,96099999.0
2006-02-20 16:24:00,0.66871,0.66879,0.66861,0.66862,132099999.0
2006-02-20 16:25:00,0.66865,0.66871,0.66861,0.66867,95100000.0
2006-02-20 16:26:00,0.66853,0.66868,0.66853,0.66868,83600000.0
2006-02-20 16:27:00,0.66872,0.66873,0.66865,0.6687,69699999.0
2006-02-20 16:28:00,0.66845,0.66877,0.66845,0.66868,87800002.0
2006-02-20 16:29:00,0.66869,0.66871,0.66862,0.66871,71199999.0
2006-02-20 16:30:00,0.6687,0.6688,0.66865,0.66865,98299998.0
2006-02-20 16:31:00,0.66868,0.66871,0.66858,0.66858,75800001.0
2006-02-20 16:32:00,0.66857,0.66864,0.66853,0.66856,113200000.0
2006-02-20 16:33:00,0.66854,0.66862,0.66845,0.66857,167399997.0
2006-02-20 16:34:00,0.66854,0.6687,0.66854,0.66865,74799999.0
2006-02-20 16:35:00,0.66868,0.66869,0.66855,0.66869,57800000.0
2006-02-20 16:36:00,0.66862,0.66889,0.66862,0.66889,49300000.0
2006-02-20 16:37:00,0.66889,0.66892,0.66873,0.66873,57000000.0
2006-02-20 16:38:00,0.66882,0.66885,0.66878,0.6688,130699998.0
2006-02-20 16:39:00,0.6688,0.6688,0.6688,0.6688,42699999.0
2006-02-20 16:40:00,0.66879,0.66896,0.66871,0.66887,159499999.0
2006-02-20 16:41:00,0.66902,0.66913,0.66902,0.6691,50300000.0
2006-02-20 16:42:00,0.66907,0.66915,0.66901,0.66901,129099998.0
2006-02-20 16:43:00,0.66898,0.66901,0.66895,0.66895,90799998.0
2006-02-20 16:44:00,0.669,0.66905,0.6689,0.6689,91900000.0
2006-02-20 16:45:00,0.669,0.669,0.6689,0.6689,110099999.0
2006-02-20 16:46:00,0.669,0.669,0.66892,0.66897,129899998.0
2006-02-20 16:47:00,0.66894,0.66894,0.66876,0.66884,124599998.0
2006-02-20 16:48:00,0.6689,0.6689,0.6688,0.6689,94700000.0
2006-02-20 16:49:00,0.66885,0.66885,0.66885,0.66885,16300000.0
2006-02-20 16:50:00,0.66885,0.66885,0.66883,0.66885,35900000.0
2006-02-20 16:51:00,0.66897,0.66903,0.66882,0.66882,136100002.0
2006-02-20 16:52:00,0.66894,0.66895,0.6688,0.66881,99600000.0
2006-02-20 16:53:00,0.66882,0.66892,0.66882,0.6689,76700000.0
2006-02-20 16:54:00,0.66886,0.66902,0.66885,0.66902,143300001.0
2006-02-20 16:55:00,0.66901,0.66905,0.66888,0.66902,143999998.0
2006-02-20 16:56:00,0.66903,0.66903,0.66895,0.66895,73399998.0
2006-02-20 16:57:00,0.66895,0.66895,0.66883,0.66895,101100001.0
2006-02-20 16:58:00,0.669,0.66924,0.669,0.66905,127899998.0
2006-02-20 16:59:00,0.66895,0.66908,0.66885,0.66908,118100001.0
2006-02-20 17:00:00,0.66914,0.66924,0.66909,0.66919,86200000.0
2006-02-20 17:01:00,0.66933,0.66933,0.66924,0.66926,98600001.0
2006-02-20 17:02:00,0.66925,0.66928,0.66918,0.66928,18600000.0
2006-02-20 17:03:00,0.66929,0.66929,0.669,0.66929,95199998.0
2006-02-20 17:04:00,0.66925,0.6693,0.66922,0.6693,78800001.0
2006-02-20 17:05:00,0.66924,0.66924,0.66923,0.66923,41900001.0
2006-02-20 17:06:00,0.66916,0.66932,0.66899,0.66913,130700001.0
2006-02-20 17:07:00,0.66918,0.66921,0.66911,0.66916,50900000.0
2006-02-20 17:08:00,0.66918,0.66919,0.66904,0.66912,66000000.0
2006-02-20 17:09:00,0.66915,0.66928,0.66907,0.66928,84799999.0
2006-02-20 17:10:00,0.66927,0.6694,0.66927,0.66928,55100000.0
2006-02-20 17:11:00,0.66911,0.66935,0.66911,0.66928,64600001.0
2006-02-20 17:12:00,0.66925,0.6693,0.6692,0.66922,61400000.0
2006-02-20 17:13:00,0.66928,0.66937,0.66928,0.66928,92800001.0
2006-02-20 17:14:00,0.66918,0.66936,0.66918,0.66933,69400001.0
2006-02-20 17:15:00,0.66926,0.66926,0.66908,0.66908,74100000.0
2006-02-20 17:16:00,0.66915,0.66939,0.66915,0.66929,97299999.0
2006-02-20 17:17:00,0.6692,0.6693,0.6692,0.66925,79699998.0
2006-02-20 17:18:00,0.66929,0.66929,0.66922,0.66926,108300000.0
2006-02-20 17:19:00,0.66928,0.66935,0.66921,0.66921,64200002.0
2006-02-20 17:20:00,0.66933,0.66934,0.66916,0.6692,88999999.0
2006-02-20 17:21:00,0.66915,0.6692,0.66912,0.6692,38000000.0
2006-02-20 17:22:00,0.66915,0.6693,0.66915,0.6693,48400001.0
2006-02-20 17:23:00,0.66923,0.66923,0.66907,0.66923,55700001.0
2006-02-20 17:24:00,0.66923,0.66925,0.66915,0.66925,46300000.0
2006-02-20 17:25:00,0.66918,0.66927,0.66912,0.66927,51000000.0
2006-02-20 17:26:00,0.66928,0.6693,0.6692,0.6692,42200000.0
2006-02-20 17:27:00,0.6693,0.6693,0.66915,0.66915,75200000.0
2006-02-20 17:28:00,0.6692,0.66932,0.6692,0.66922,63100001.0
2006-02-20 17:29:00,0.66922,0.66922,0.66909,0.6692,89300001.0
2006-02-20 17:30:00,0.6692,0.66925,0.66915,0.66915,94600000.0
2006-02-20 17:31:00,0.6691,0.66925,0.6691,0.6692,121499999.0
2006-02-20 17:32:00,0.66916,0.66923,0.66915,0.66915,109299997.0
2006-02-20 17:33:00,0.6692,0.66921,0.66913,0.66915,85700000.0
2006-02-20 17:34:00,0.66918,0.66925,0.66915,0.66915,71599999.0
2006-02-20 17:35:00,0.66915,0.6692,0.66915,0.66918,83600000.0
2006-02-20 17:36:00,0.66916,0.66924,0.66908,0.6692,94000001.0
2006-02-20 17:37:00,0.66921,0.66936,0.66921,0.66936,71000001.0
2006-02-20 17:38:00,0.66935,0.66935,0.6693,0.6693,47899999.0
2006-02-20 17:39:00,0.6693,0.6694,0.6693,0.6694,56600000.0
2006-02-20 17:40:00,0.66924,0.66931,0.66921,0.66923,63900000.0
2006-02-20 17:41:00,0.66921,0.66921,0.66917,0.66917,19200000.0
2006-02-20 17:42:00,0.6691,0.66915,0.66905,0.6691,105299998.0
2006-02-20 17:43:00,0.66915,0.66915,0.66902,0.6691,77100000.0
2006-02-20 17:44:00,0.66916,0.66923,0.66915,0.66923,34700000.0
2006-02-20 17:45:00,0.66927,0.66933,0.6691,0.66933,83700000.0
2006-02-20 17:46:00,0.66935,0.66935,0.66935,0.66935,18400000.0
2006-02-20 17:47:00,0.66905,0.66935,0.66905,0.6693,55400000.0
2006-02-20 17:48:00,0.66935,0.66935,0.6693,0.66935,113300001.0
2006-02-20 17:49:00,0.66931,0.66938,0.66931,0.66938,15100000.0
2006-02-20 17:50:00,0.66932,0.66934,0.66922,0.66922,64900000.0
2006-02-20 17:51:00,0.66913,0.66931,0.66913,0.66921,100699998.0
2006-02-20 17:52:00,0.66922,0.66928,0.66922,0.66928,23200000.0
2006-02-20 17:53:00,0.66932,0.66938,0.6693,0.66938,107699999.0
2006-02-20 17:54:00,0.6693,0.66935,0.66928,0.66935,64400000.0
2006-02-20 17:55:00,0.66928,0.66935,0.66927,0.66935,29600000.0
2006-02-20 17:56:00,0.66925,0.66935,0.66925,0.6693,113499998.0
2006-02-20 17:57:00,0.66928,0.66929,0.66919,0.66923,47499999.0
2006-02-20 17:58:00,0.66935,0.66935,0.6693,0.66932,81400001.0
2006-02-20 17:59:00,0.6693,0.66935,0.66925,0.66935,121999999.0
2006-02-20 18:00:00,0.66931,0.66945,0.66931,0.66935,34800000.0
2006-02-20 18:01:00,0.66942,0.66952,0.66939,0.66949,78100000.0
2006-02-20 18:02:00,0.66952,0.66952,0.66939,0.66947,39500000.0
2006-02-20 18:03:00,0.66947,0.66955,0.66938,0.66951,295500002.0
2006-02-20 18:04:00,0.66948,0.66951,0.6694,0.66941,228700002.0
2006-02-20 18:05:00,0.66947,0.66958,0.66934,0.66934,303299999.0
2006-02-20 18:06:00,0.6694,0.66945,0.66935,0.66945,114700001.0
2006-02-20 18:07:00,0.6694,0.6695,0.66935,0.6694,303500003.0
2006-02-20 18:08:00,0.66938,0.6695,0.66938,0.66942,78700000.0
2006-02-20 18:09:00,0.66943,0.66943,0.66922,0.66938,198600001.0
2006-02-20 18:10:00,0.66931,0.66941,0.66931,0.66938,127899998.0
2006-02-20 18:11:00,0.6694,0.6694,0.6694,0.6694,49800001.0
2006-02-20 18:12:00,0.6695,0.6695,0.66935,0.6694,84000000.0
2006-02-20 18:13:00,0.66941,0.66941,0.66929,0.66929,25500000.0
2006-02-20 18:14:00,0.6693,0.66935,0.66928,0.66935,67800000.0
2006-02-20 18:15:00,0.6693,0.6694,0.6693,0.66935,159099998.0
2006-02-20 18:16:00,0.66935,0.66935,0.66925,0.66935,328699998.0
2006-02-20 18:17:00,0.66925,0.66935,0.66925,0.6693,143699999.0
2006-02-20 18:18:00,0.66925,0.66945,0.66925,0.66932,296500000.0
2006-02-20 18:19:00,0.6693,0.66945,0.66922,0.66925,276700000.0
2006-02-20 18:20:00,0.66925,0.66938,0.66925,0.66935,85700001.0
2006-02-20 18:21:00,0.6693,0.66935,0.6693,0.66935,249600001.0
2006-02-20 18:22:00,0.66928,0.66931,0.66918,0.66927,118000000.0
2006-02-20 18:23:00,0.66928,0.66935,0.66925,0.66935,302099998.0
2006-02-20 18:24:00,0.66935,0.66945,0.66925,0.66935,228600001.0
2006-02-20 18:25:00,0.66929,0.66929,0.66916,0.66921,142299998.0
2006-02-20 18:26:00,0.66917,0.6693,0.66915,0.66922,149499999.0
2006-02-20 18:27:00,0.66915,0.66924,0.66912,0.66917,291100000.0
2006-02-20 18:28:00,0.66915,0.66925,0.66903,0.6691,148100000.0
2006-02-20 18:29:00,0.66912,0.6692,0.66908,0.66919,277699997.0
2006-02-20 18:30:00,0.66918,0.66918,0.66907,0.66916,88800000.0
2006-02-20 18:31:00,0.6691,0.66915,0.66905,0.6691,198799997.0
2006-02-20 18:32:00,0.66913,0.66922,0.66913,0.66918,48600000.0
2006-02-20 18:33:00,0.66925,0.66925,0.6691,0.66912,254600001.0
2006-02-20 18:34:00,0.6692,0.66925,0.66914,0.66918,112799999.0
2006-02-20 18:35:00,0.66918,0.66921,0.66911,0.66911,115100000.0
2006-02-20 18:36:00,0.66915,0.6692,0.6691,0.6691,218000002.0
2006-02-20 18:37:00,0.6691,0.66916,0.66906,0.66915,103599999.0
2006-02-20 18:38:00,0.66909,0.66913,0.66904,0.66912,183700001.0
2006-02-20 18:39:00,0.66908,0.66908,0.66894,0.66905,392700001.0
2006-02-20 18:40:00,0.66906,0.66917,0.66901,0.66917,66100000.0
2006-02-20 18:41:00,0.6691,0.66925,0.669,0.66903,284100003.0
2006-02-20 18:42:00,0.6691,0.66915,0.66905,0.66915,105100000.0
2006-02-20 18:43:00,0.6691,0.66934,0.66895,0.66918,701900002.0
2006-02-20 18:44:00,0.6692,0.66922,0.66908,0.66918,381899999.0
2006-02-20 18:45:00,0.66928,0.66933,0.66915,0.66921,477699996.0
2006-02-20 18:46:00,0.6692,0.66927,0.6692,0.66924,114800000.0
2006-02-20 18:47:00,0.66928,0.66938,0.66928,0.66936,213300003.0
2006-02-20 18:48:00,0.66938,0.66946,0.66927,0.66927,136799999.0
2006-02-20 18:49:00,0.66925,0.6694,0.66925,0.66933,152599999.0
2006-02-20 18:50:00,0.6693,0.6693,0.6692,0.66928,91500000.0
2006-02-20 18:51:00,0.66919,0.66921,0.66915,0.6692,149500000.0
2006-02-20 18:52:00,0.66927,0.66927,0.66921,0.66921,77000001.0
2006-02-20 18:53:00,0.66922,0.66925,0.66917,0.6692,78599999.0
2006-02-20 18:54:00,0.669,0.66912,0.669,0.66912,54900000.0
2006-02-20 18:55:00,0.66931,0.66936,0.66925,0.6693,145100000.0
2006-02-20 18:56:00,0.6693,0.6693,0.66924,0.66925,56900000.0
2006-02-20 18:57:00,0.66928,0.66934,0.66923,0.6693,102699999.0
2006-02-20 18:58:00,0.66927,0.66927,0.6692,0.66923,119199999.0
2006-02-20 18:59:00,0.66915,0.66931,0.66913,0.66931,189099999.0
2006-02-20 19:00:00,0.66932,0.66932,0.66925,0.6693,142200002.0
2006-02-20 19:01:00,0.66938,0.6694,0.6693,0.6693,74999999.0
2006-02-20 19:02:00,0.66935,0.66935,0.66925,0.66935,69100000.0
2006-02-20 19:03:00,0.6693,0.6694,0.6693,0.6693,190299999.0
2006-02-20 19:04:00,0.66927,0.66943,0.66921,0.66921,137300000.0
2006-02-20 19:05:00,0.66922,0.6694,0.66922,0.6694,120399998.0
2006-02-20 19:06:00,0.6694,0.66942,0.6693,0.66935,236400002.0
2006-02-20 19:07:00,0.6694,0.66945,0.6692,0.6693,211800000.0
2006-02-20 19:08:00,0.66939,0.6694,0.66927,0.6694,166400001.0
2006-02-20 19:09:00,0.66943,0.66943,0.66923,0.66932,115300000.0
2006-02-20 19:10:00,0.66932,0.66935,0.6693,0.6693,86900000.0
2006-02-20 19:11:00,0.66925,0.66936,0.66923,0.66933,153800000.0
2006-02-20 19:12:00,0.6693,0.6694,0.6693,0.66935,65800000.0
2006-02-20 19:13:00,0.6693,0.6694,0.66925,0.66935,109200003.0
2006-02-20 19:14:00,0.6694,0.6694,0.66935,0.66935,122800002.0
2006-02-20 19:15:00,0.66935,0.66939,0.66931,0.66931,114499999.0
2006-02-20 19:16:00,0.66925,0.66935,0.66925,0.66935,42200000.0
2006-02-20 19:17:00,0.66932,0.66942,0.66921,0.66937,118799999.0
2006-02-20 19:18:00,0.6694,0.66952,0.6694,0.66952,65200000.0
2006-02-20 19:19:00,0.66945,0.66955,0.66945,0.66955,84599999.0
2006-02-20 19:20:00,0.66953,0.66954,0.66938,0.66947,103299999.0
2006-02-20 19:21:00,0.6695,0.66953,0.66934,0.66942,132200000.0
2006-02-20 19:22:00,0.6694,0.66945,0.6694,0.66945,122400000.0
2006-02-20 19:23:00,0.66935,0.66945,0.66935,0.6694,77700001.0
2006-02-20 19:24:00,0.66945,0.66948,0.6694,0.6694,83999999.0
2006-02-20 19:25:00,0.66945,0.6695,0.6694,0.6695,75699998.0
2006-02-20 19:26:00,0.6694,0.66945,0.6694,0.66945,65000001.0
2006-02-20 19:27:00,0.66942,0.6695,0.66935,0.66935,201000002.0
2006-02-20 19:28:00,0.66955,0.66955,0.66935,0.66935,143100000.0
2006-02-20 19:29:00,0.66936,0.66949,0.66932,0.66947,82200000.0
2006-02-20 19:30:00,0.66955,0.66955,0.6695,0.66955,65900002.0
2006-02-20 19:31:00,0.66958,0.66958,0.6694,0.66955,117899998.0
2006-02-20 19:32:00,0.66955,0.66965,0.66945,0.6695,156000001.0
2006-02-20 19:33:00,0.66945,0.66955,0.66945,0.66955,68399999.0
2006-02-20 19:34:00,0.66955,0.66958,0.66942,0.66955,147999999.0
2006-02-20 19:35:00,0.66955,0.6696,0.66945,0.66955,143000001.0
2006-02-20 19:36:00,0.66955,0.66966,0.6695,0.66958,121200000.0
2006-02-20 19:37:00,0.66957,0.66962,0.66955,0.6696,83300000.0
2006-02-20 19:38:00,0.66973,0.66977,0.66968,0.66974,93300000.0
2006-02-20 19:39:00,0.6698,0.66983,0.66973,0.66975,271199998.0
2006-02-20 19:40:00,0.66983,0.66983,0.66975,0.66975,85999998.0
2006-02-20 19:41:00,0.6698,0.6699,0.6698,0.6698,47000000.0
2006-02-20 19:42:00,0.66978,0.66983,0.66973,0.66973,71899999.0
2006-02-20 19:43:00,0.66975,0.6698,0.6697,0.66973,83699998.0
2006-02-20 19:44:00,0.66982,0.66985,0.66965,0.66977,108300000.0
2006-02-20 19:45:00,0.6698,0.6699,0.66975,0.66975,49500000.0
2006-02-20 19:46:00,0.66978,0.66985,0.6697,0.6698,149700000.0
2006-02-20 19:47:00,0.6698,0.6698,0.66976,0.66978,81600002.0
2006-02-20 19:48:00,0.66973,0.66982,0.66972,0.66972,46799999.0
2006-02-20 19:49:00,0.6697,0.66987,0.66955,0.66955,184599999.0
2006-02-20 19:50:00,0.66972,0.66975,0.66965,0.6697,122500002.0
2006-02-20 19:51:00,0.66977,0.66987,0.66972,0.66987,174400000.0
2006-02-20 19:52:00,0.66987,0.66987,0.66967,0.66975,171500001.0
2006-02-20 19:53:00,0.66978,0.66978,0.66967,0.6697,136299999.0
2006-02-20 19:54:00,0.6697,0.6698,0.6697,0.66975,172600000.0
2006-02-20 19:55:00,0.66965,0.66975,0.66965,0.66975,223700000.0
2006-02-20 19:56:00,0.66973,0.6698,0.66968,0.6697,293099999.0
2006-02-20 19:57:00,0.66975,0.66975,0.66965,0.6697,93300000.0
2006-02-20 19:58:00,0.66977,0.66981,0.6697,0.66976,216300000.0
2006-02-20 19:59:00,0.66975,0.6698,0.6697,0.6697,128700000.0
2006-02-20 20:00:00,0.66972,0.66983,0.6697,0.66975,303999994.0
2006-02-20 20:01:00,0.66975,0.6698,0.66968,0.66978,159299999.0
2006-02-20 20:02:00,0.6698,0.6698,0.66975,0.66975,53400000.0
2006-02-20 20:03:00,0.66985,0.66985,0.66975,0.66982,36300000.0
2006-02-20 20:04:00,0.6698,0.66985,0.6697,0.6698,90100000.0
2006-02-20 20:05:00,0.66983,0.66985,0.6697,0.66973,183200000.0
2006-02-20 20:06:00,0.66985,0.66985,0.6697,0.6698,304199998.0
2006-02-20 20:07:00,0.66978,0.66983,0.6697,0.6697,97299999.0
2006-02-20 20:08:00,0.66975,0.6698,0.66975,0.66977,38300000.0
2006-02-20 20:09:00,0.66975,0.66985,0.66955,0.66975,106200000.0
2006-02-20 20:10:00,0.6697,0.6698,0.6697,0.6698,195199998.0
2006-02-20 20:11:00,0.66975,0.66977,0.66975,0.66977,63600001.0
2006-02-20 20:12:00,0.6698,0.6698,0.6697,0.66975,98800000.0
2006-02-20 20:13:00,0.66983,0.66985,0.6695,0.66975,88299999.0
2006-02-20 20:14:00,0.66983,0.66985,0.66975,0.66985,182900003.0
2006-02-20 20:15:00,0.66975,0.6698,0.66975,0.6698,100099999.0
2006-02-20 20:16:00,0.6698,0.6699,0.6697,0.6697,357399996.0
2006-02-20 20:17:00,0.66967,0.66983,0.66967,0.6698,225200000.0
2006-02-20 20:18:00,0.66977,0.6698,0.66972,0.6698,100600000.0
2006-02-20 20:19:00,0.6698,0.6698,0.66975,0.6698,70199999.0
2006-02-20 20:20:00,0.66985,0.66985,0.6697,0.66975,57300000.0
2006-02-20 20:21:00,0.66977,0.66985,0.66975,0.6698,83900001.0
2006-02-20 20:22:00,0.6698,0.6698,0.66975,0.6698,117099999.0
2006-02-20 20:23:00,0.6698,0.66985,0.6697,0.66985,71899999.0
2006-02-20 20:24:00,0.6698,0.6698,0.6695,0.6698,107200000.0
2006-02-20 20:25:00,0.6698,0.66983,0.6697,0.66975,119300002.0
2006-02-20 20:26:00,0.6698,0.66985,0.6697,0.66975,49400000.0
2006-02-20 20:27:00,0.66975,0.6698,0.66975,0.6698,117499999.0
2006-02-20 20:28:00,0.6698,0.6698,0.66975,0.6698,54800000.0
2006-02-20 20:29:00,0.6698,0.66985,0.66975,0.6698,191500000.0
2006-02-20 20:30:00,0.6697,0.66985,0.6697,0.6698,266999995.0
2006-02-20 20:31:00,0.66983,0.66983,0.6697,0.6698,167200000.0
2006-02-20 20:32:00,0.6697,0.6698,0.6697,0.66977,86900001.0
2006-02-20 20:33:00,0.66975,0.66983,0.6697,0.66973,126400001.0
2006-02-20 20:34:00,0.6698,0.6698,0.66973,0.6698,111399999.0
2006-02-20 20:35:00,0.6698,0.6698,0.6697,0.66975,80500000.0
2006-02-20 20:36:00,0.66975,0.6699,0.66965,0.6697,154900000.0
2006-02-20 20:37:00,0.66973,0.6699,0.6697,0.66975,222599997.0
2006-02-20 20:38:00,0.66975,0.66978,0.6697,0.66975,168800000.0
2006-02-20 20:39:00,0.66975,0.6698,0.66975,0.6698,56300000.0
2006-02-20 20:40:00,0.66975,0.66985,0.6697,0.66975,186599997.0
2006-02-20 20:41:00,0.66975,0.6698,0.6697,0.6698,165099999.0
2006-02-20 20:42:00,0.66975,0.6698,0.66968,0.66975,60300000.0
2006-02-20 20:43:00,0.66975,0.66985,0.66975,0.66975,164800002.0
2006-02-20 20:44:00,0.6697,0.6698,0.6697,0.6698,26300000.0
2006-02-20 20:45:00,0.66975,0.6698,0.66968,0.6697,71100000.0
2006-02-20 20:46:00,0.6698,0.6698,0.66968,0.66968,73700001.0
2006-02-20 20:47:00,0.66975,0.6698,0.66975,0.66977,76300000.0
2006-02-20 20:48:00,0.6697,0.6698,0.6697,0.6697,84599998.0
2006-02-20 20:49:00,0.6697,0.6698,0.66965,0.66975,149599998.0
2006-02-20 20:50:00,0.66975,0.66978,0.66968,0.6697,104800000.0
2006-02-20 20:51:00,0.6697,0.6698,0.6697,0.66975,85699999.0
2006-02-20 20:52:00,0.66975,0.66985,0.6697,0.6697,112099999.0
2006-02-20 20:53:00,0.6698,0.66985,0.66973,0.66975,316100000.0
2006-02-20 20:54:00,0.66975,0.6698,0.6697,0.6698,131300000.0
2006-02-20 20:55:00,0.6697,0.66975,0.6697,0.66975,25499999.0
2006-02-20 20:56:00,0.66973,0.66985,0.6695,0.66978,95000000.0
2006-02-20 20:57:00,0.66975,0.66985,0.6696,0.66975,115200002.0
2006-02-20 20:58:00,0.66975,0.66985,0.6697,0.6697,227699998.0
2006-02-20 20:59:00,0.66975,0.66985,0.6697,0.66975,215200000.0
2006-02-20 21:00:00,0.66975,0.66978,0.6697,0.66975,185600001.0
2006-02-20 21:01:00,0.66965,0.66977,0.66965,0.66977,99399999.0
2006-02-20 21:02:00,0.66975,0.6698,0.66973,0.66975,151699996.0
2006-02-20 21:03:00,0.6698,0.66985,0.6697,0.66985,75000000.0
2006-02-20 21:04:00,0.6698,0.6698,0.6697,0.6697,45300000.0
2006-02-20 21:05:00,0.6698,0.66985,0.6697,0.66975,102000001.0
2006-02-20 21:06:00,0.6697,0.66985,0.6697,0.66975,115100000.0
2006-02-20 21:07:00,0.6698,0.6698,0.66975,0.66975,58100000.0
2006-02-20 21:08:00,0.66975,0.6698,0.66965,0.66975,104500000.0
2006-02-20 21:09:00,0.66975,0.66985,0.6697,0.6698,159500000.0
2006-02-20 21:10:00,0.66975,0.6698,0.66975,0.6698,106800000.0
2006-02-20 21:11:00,0.66975,0.66975,0.66975,0.66975,18299999.0
2006-02-20 21:12:00,0.6697,0.66983,0.6697,0.66977,114199999.0
2006-02-20 21:13:00,0.66973,0.66978,0.6697,0.66975,90000000.0
2006-02-20 21:14:00,0.6698,0.6698,0.66975,0.66975,110799999.0
2006-02-20 21:15:00,0.66975,0.66985,0.6697,0.66975,152599999.0
2006-02-20 21:16:00,0.6698,0.6698,0.66963,0.6697,104300000.0
2006-02-20 21:17:00,0.6697,0.6698,0.6696,0.6698,163000002.0
2006-02-20 21:18:00,0.6698,0.6698,0.6697,0.66977,165700001.0
2006-02-20 21:19:00,0.6698,0.6698,0.6697,0.66975,158299998.0
2006-02-20 21:20:00,0.6698,0.66985,0.66965,0.6697,257199999.0
2006-02-20 21:21:00,0.6698,0.6698,0.6697,0.6698,87599999.0
2006-02-20 21:22:00,0.6698,0.6698,0.6697,0.66975,78200001.0
2006-02-20 21:23:00,0.6697,0.6698,0.6697,0.6698,126199999.0
2006-02-20 21:24:00,0.6698,0.6698,0.6697,0.66975,78500000.0
2006-02-20 21:25:00,0.66975,0.6698,0.66975,0.6698,112200000.0
2006-02-20 21:26:00,0.66977,0.6698,0.6697,0.66973,167199999.0
2006-02-20 21:27:00,0.66975,0.6698,0.6697,0.6698,89399999.0
2006-02-20 21:28:00,0.6698,0.6698,0.66975,0.6698,30800000.0
2006-02-20 21:29:00,0.66975,0.6698,0.6696,0.6697,174199999.0
2006-02-20 21:30:00,0.66977,0.66985,0.6697,0.6698,215500001.0
2006-02-20 21:31:00,0.6698,0.6698,0.66975,0.66975,25100000.0
2006-02-20 21:32:00,0.66975,0.6698,0.6697,0.6698,38900000.0
2006-02-20 21:33:00,0.6698,0.6698,0.66975,0.6698,57600000.0
2006-02-20 21:34:00,0.6698,0.6698,0.66967,0.66975,100199999.0
2006-02-20 21:35:00,0.66975,0.6698,0.66973,0.66975,207400001.0
2006-02-20 21:36:00,0.66975,0.66985,0.66968,0.6698,177300000.0
2006-02-20 21:37:00,0.66977,0.66985,0.66975,0.6698,118799998.0
2006-02-20 21:38:00,0.6698,0.66985,0.66975,0.66977,60200000.0
2006-02-20 21:39:00,0.66975,0.6698,0.66965,0.66977,70799999.0
2006-02-20 21:40:00,0.6698,0.66985,0.66965,0.66983,163899996.0
2006-02-20 21:41:00,0.66975,0.6698,0.6697,0.6698,146100001.0
2006-02-20 21:42:00,0.66977,0.6698,0.66975,0.6698,30400000.0
2006-02-20 21:43:00,0.66975,0.66985,0.6697,0.6697,89900000.0
2006-02-20 21:44:00,0.6698,0.6698,0.6696,0.6696,81699999.0
2006-02-20 21:45:00,0.66975,0.6698,0.66968,0.66975,66900000.0
2006-02-20 21:46:00,0.66973,0.6698,0.66972,0.66972,93099999.0
2006-02-20 21:47:00,0.66975,0.6698,0.66975,0.6698,49900000.0
2006-02-20 21:48:00,0.6698,0.6698,0.6698,0.6698,59799999.0
2006-02-20 21:49:00,0.66975,0.6698,0.66965,0.66973,134099997.0
2006-02-20 21:50:00,0.6698,0.66985,0.6697,0.66977,110299999.0
2006-02-20 21:51:00,0.66975,0.6698,0.66973,0.6698,75000000.0
2006-02-20 21:52:00,0.66975,0.6699,0.66972,0.6698,109200002.0
2006-02-20 21:53:00,0.6697,0.6698,0.6697,0.6698,71800000.0
2006-02-20 21:54:00,0.6698,0.6698,0.6697,0.66975,126600002.0
2006-02-20 21:55:00,0.66975,0.6698,0.66973,0.66975,47300000.0
2006-02-20 21:56:00,0.6698,0.6698,0.6697,0.6697,88600000.0
2006-02-20 21:57:00,0.66975,0.6698,0.66965,0.66977,194900002.0
2006-02-20 21:58:00,0.66975,0.6698,0.66975,0.6698,59800000.0
2006-02-20 21:59:00,0.66975,0.66985,0.66975,0.66975,96699999.0
2006-02-20 22:00:00,0.66975,0.6698,0.6697,0.6698,94600000.0
2006-02-20 22:01:00,0.66977,0.6698,0.6697,0.66975,63899999.0
2006-02-20 22:02:00,0.6698,0.6698,0.66975,0.66975,79699998.0
2006-02-20 22:03:00,0.6698,0.6698,0.66978,0.66978,60500000.0
2006-02-20 22:04:00,0.66975,0.6698,0.6697,0.66975,77999999.0
2006-02-20 22:05:00,0.6697,0.66985,0.6697,0.66973,117699999.0
2006-02-20 22:06:00,0.6696,0.6699,0.6696,0.66975,126399999.0
2006-02-20 22:07:00,0.66975,0.6698,0.6697,0.6697,83500000.0
2006-02-20 22:08:00,0.66975,0.6699,0.6697,0.6699,64100000.0
2006-02-20 22:09:00,0.6698,0.6698,0.6697,0.66973,46100000.0
2006-02-20 22:10:00,0.66975,0.6698,0.6697,0.66975,86699999.0
2006-02-20 22:11:00,0.66967,0.6698,0.66967,0.6698,93199999.0
2006-02-20 22:12:00,0.66975,0.6698,0.66968,0.66973,108000000.0
2006-02-20 22:13:00,0.66985,0.66985,0.6697,0.66975,95299999.0
2006-02-20 22:14:00,0.6698,0.6698,0.66965,0.66977,93299999.0
2006-02-20 22:15:00,0.66977,0.6698,0.6697,0.66975,172099999.0
2006-02-20 22:16:00,0.66973,0.66983,0.66973,0.66975,105499999.0
2006-02-20 22:17:00,0.6698,0.6698,0.6697,0.6698,73199999.0
2006-02-20 22:18:00,0.6698,0.6698,0.66965,0.66965,136300000.0
2006-02-20 22:19:00,0.66975,0.66985,0.66965,0.66975,119999997.0
2006-02-20 22:20:00,0.6698,0.6698,0.66975,0.66975,101499999.0
2006-02-20 22:21:00,0.6698,0.6698,0.6697,0.6698,117399999.0
2006-02-20 22:22:00,0.66983,0.66983,0.6697,0.6697,64400001.0
2006-02-20 22:23:00,0.6697,0.66985,0.6697,0.6698,102399999.0
2006-02-20 22:24:00,0.6697,0.6698,0.66968,0.6698,161099999.0
2006-02-20 22:25:00,0.6697,0.6698,0.6697,0.66975,112800001.0
2006-02-20 22:26:00,0.66975,0.6698,0.66973,0.6698,115700001.0
2006-02-20 22:27:00,0.6697,0.66985,0.6697,0.66985,83299999.0
2006-02-20 22:28:00,0.66965,0.66977,0.66965,0.66977,65700001.0
2006-02-20 22:29:00,0.66975,0.6698,0.66975,0.66975,60900002.0
2006-02-20 22:30:00,0.6698,0.66985,0.66975,0.6698,127600000.0
2006-02-20 22:31:00,0.6698,0.6698,0.66967,0.66967,77200001.0
2006-02-20 22:32:00,0.6698,0.6698,0.6698,0.6698,28000000.0
2006-02-20 22:33:00,0.66975,0.6698,0.66975,0.6698,107800002.0
2006-02-20 22:34:00,0.66975,0.6698,0.6695,0.66977,128400001.0
2006-02-20 22:35:00,0.66982,0.66982,0.66973,0.66973,142999999.0
2006-02-20 22:36:00,0.66975,0.6698,0.6697,0.66975,139500000.0
2006-02-20 22:37:00,0.66975,0.66975,0.6697,0.66975,89500000.0
2006-02-20 22:38:00,0.66965,0.66975,0.6695,0.66975,98900000.0
2006-02-20 22:39:00,0.66975,0.6698,0.66975,0.6698,16000000.0
2006-02-20 22:40:00,0.66975,0.6698,0.66965,0.6697,106400000.0
2006-02-20 22:41:00,0.66975,0.66975,0.66973,0.66975,26200000.0
2006-02-20 22:42:00,0.66975,0.66983,0.6697,0.66983,91500000.0
2006-02-20 22:43:00,0.66975,0.66985,0.6696,0.66975,140600000.0
2006-02-20 22:44:00,0.6698,0.66983,0.66967,0.66967,151600000.0
2006-02-20 22:45:00,0.66975,0.66985,0.6697,0.66975,149100002.0
2006-02-20 22:46:00,0.66977,0.6698,0.66955,0.6697,228499999.0
2006-02-20 22:47:00,0.6697,0.6698,0.6697,0.66978,41400000.0
2006-02-20 22:48:00,0.66973,0.66985,0.6696,0.66975,83800000.0
2006-02-20 22:49:00,0.66975,0.66975,0.66975,0.66975,44699999.0
2006-02-20 22:50:00,0.6698,0.6698,0.6695,0.66975,267500002.0
2006-02-20 22:51:00,0.66975,0.6698,0.66967,0.6697,231599999.0
2006-02-20 22:52:00,0.66977,0.66977,0.6697,0.66975,106500002.0
2006-02-20 22:53:00,0.6698,0.6698,0.6697,0.6698,90699999.0
2006-02-20 22:54:00,0.66978,0.6698,0.6697,0.6697,104500000.0
2006-02-20 22:55:00,0.6697,0.66985,0.6697,0.6697,114399999.0
2006-02-20 22:56:00,0.6698,0.66982,0.6697,0.66975,114900001.0
2006-02-20 22:57:00,0.66975,0.6699,0.66973,0.66978,119300000.0
2006-02-20 22:58:00,0.66975,0.66985,0.6697,0.66975,109299999.0
2006-02-20 22:59:00,0.6696,0.6698,0.66955,0.66955,112199999.0
2006-02-20 23:00:00,0.6696,0.6698,0.6696,0.66975,107100000.0
2006-02-20 23:01:00,0.66975,0.66983,0.66965,0.6698,71100000.0
2006-02-20 23:02:00,0.66978,0.66978,0.66978,0.66978,16700001.0
2006-02-20 23:03:00,0.6698,0.6698,0.6696,0.66975,81099999.0
2006-02-20 23:04:00,0.66978,0.6698,0.6697,0.6697,112300003.0
2006-02-20 23:05:00,0.66975,0.66993,0.6697,0.6698,63000000.0
2006-02-20 23:06:00,0.6698,0.6698,0.6697,0.6697,61400001.0
2006-02-20 23:07:00,0.6697,0.6698,0.66965,0.66973,75599999.0
2006-02-20 23:08:00,0.66982,0.66982,0.6697,0.66975,82400000.0
2006-02-20 23:09:00,0.6698,0.66987,0.66978,0.6698,45200001.0
2006-02-20 23:10:00,0.66975,0.6698,0.66975,0.66975,63900000.0
2006-02-20 23:11:00,0.6698,0.66985,0.66975,0.66975,88299999.0
2006-02-20 23:12:00,0.6697,0.66982,0.6697,0.66982,108500000.0
2006-02-20 23:13:00,0.6698,0.6698,0.6697,0.66978,97000002.0
2006-02-20 23:14:00,0.66978,0.66985,0.66975,0.66975,78900001.0
2006-02-20 23:15:00,0.66975,0.66975,0.6697,0.6697,101000001.0
2006-02-20 23:16:00,0.66975,0.6698,0.6697,0.6698,47500001.0
2006-02-20 23:17:00,0.66978,0.6698,0.6696,0.66968,48400000.0
2006-02-20 23:18:00,0.66975,0.6698,0.6696,0.6698,41599999.0
2006-02-20 23:19:00,0.6697,0.66975,0.66968,0.66975,41100000.0
2006-02-20 23:20:00,0.6698,0.66985,0.6697,0.6698,73899999.0
2006-02-20 23:21:00,0.6697,0.66975,0.6697,0.66975,35900000.0
2006-02-20 23:22:00,0.6697,0.6698,0.6697,0.6698,74500000.0
2006-02-20 23:23:00,0.66975,0.6698,0.6697,0.6697,48500000.0
2006-02-20 23:24:00,0.6697,0.6698,0.66965,0.6698,66200001.0
2006-02-20 23:25:00,0.66978,0.6698,0.66965,0.6698,81999999.0
2006-02-20 23:26:00,0.66975,0.6698,0.66973,0.6698,62999999.0
2006-02-20 23:27:00,0.6698,0.6698,0.66975,0.66975,87600000.0
2006-02-20 23:28:00,0.66975,0.6698,0.6697,0.6698,78500001.0
2006-02-20 23:29:00,0.6698,0.6698,0.6697,0.66975,70100001.0
2006-02-20 23:30:00,0.6697,0.6698,0.6697,0.6698,63899999.0
2006-02-20 23:31:00,0.66975,0.6698,0.66975,0.66975,37200000.0
2006-02-20 23:32:00,0.6698,0.6698,0.6697,0.66978,84000001.0
2006-02-20 23:33:00,0.6697,0.66983,0.6697,0.66975,54900000.0
2006-02-20 23:34:00,0.66975,0.6698,0.6697,0.66975,60600000.0
2006-02-20 23:35:00,0.6698,0.66985,0.6697,0.66985,51500000.0
2006-02-20 23:36:00,0.66977,0.66985,0.6697,0.6698,99199999.0
2006-02-20 23:37:00,0.6698,0.6698,0.66978,0.6698,91599999.0
2006-02-20 23:38:00,0.6698,0.66985,0.6697,0.6698,140699997.0
2006-02-20 23:39:00,0.6697,0.6698,0.6697,0.66973,28200000.0
2006-02-20 23:40:00,0.6698,0.6698,0.66975,0.66975,29500001.0
2006-02-20 23:41:00,0.6698,0.6698,0.6697,0.6698,57899999.0
2006-02-20 23:42:00,0.6697,0.66975,0.6697,0.66975,8000000.0
2006-02-20 23:43:00,0.6698,0.6698,0.6697,0.6698,55899998.0
2006-02-20 23:44:00,0.6698,0.6698,0.66975,0.66975,73299999.0
2006-02-20 23:45:00,0.66985,0.66985,0.6697,0.66975,53500000.0
2006-02-20 23:46:00,0.66975,0.66985,0.66975,0.6698,85600000.0
2006-02-20 23:47:00,0.6698,0.6698,0.66973,0.66973,37500000.0
2006-02-20 23:48:00,0.6697,0.66975,0.6697,0.6697,52000000.0
2006-02-20 23:49:00,0.6698,0.6698,0.6697,0.66975,59999999.0
2006-02-20 23:50:00,0.6697,0.6698,0.6697,0.6698,79199999.0
2006-02-20 23:51:00,0.66975,0.6698,0.66967,0.6698,62599999.0
2006-02-20 23:52:00,0.6697,0.66985,0.6697,0.66977,154999998.0
2006-02-20 23:53:00,0.66973,0.6698,0.6697,0.66975,58299999.0
2006-02-20 23:54:00,0.66975,0.66985,0.66965,0.6698,69000000.0
2006-02-20 23:55:00,0.6698,0.6698,0.66973,0.66973,99699998.0
2006-02-20 23:56:00,0.6698,0.6698,0.6697,0.66975,118299998.0
2006-02-20 23:57:00,0.66975,0.6698,0.66975,0.66975,104500000.0
2006-02-20 23:58:00,0.66975,0.6698,0.6697,0.6698,42200000.0
2006-02-20 23:59:00,0.6697,0.6698,0.6697,0.6697,76900001.0
2006-02-21 00:00:00,0.6698,0.6698,0.66975,0.66975,37300000.0
2006-02-21 00:01:00,0.66975,0.67,0.66958,0.66995,87400000.0
2006-02-21 00:02:00,0.66957,0.66973,0.66901,0.66901,66700001.0
2006-02-21 00:03:00,0.6693,0.66999,0.66913,0.66999,140900002.0
2006-02-21 00:04:00,0.66978,0.67008,0.66978,0.66985,123800001.0
2006-02-21 00:05:00,0.66975,0.66996,0.66953,0.66953,62600000.0
2006-02-21 00:06:00,0.66978,0.6704,0.66978,0.6704,122200002.0
2006-02-21 00:07:00,0.67035,0.6704,0.6702,0.6702,117099999.0
2006-02-21 00:08:00,0.67004,0.67038,0.67004,0.67031,110100000.0
2006-02-21 00:09:00,0.67022,0.67046,0.67012,0.67022,105499999.0
2006-02-21 00:10:00,0.67012,0.67029,0.66982,0.67,80900002.0
2006-02-21 00:11:00,0.67015,0.67025,0.66991,0.66993,84199999.0
2006-02-21 00:12:00,0.66983,0.67003,0.6697,0.67003,99399999.0
2006-02-21 00:13:00,0.67001,0.67002,0.66969,0.67002,63100000.0
2006-02-21 00:14:00,0.66989,0.67006,0.6697,0.67003,88900000.0
2006-02-21 00:15:00,0.66992,0.67023,0.66992,0.67005,71200000.0
2006-02-21 00:16:00,0.66991,0.66995,0.66984,0.66994,61500000.0
2006-02-21 00:17:00,0.66979,0.67012,0.66968,0.67012,51400000.0
2006-02-21 00:18:00,0.67005,0.67005,0.66973,0.66989,76499999.0
2006-02-21 00:19:00,0.67007,0.6702,0.66983,0.6702,147499997.0
2006-02-21 00:20:00,0.67001,0.67022,0.66989,0.66989,74000000.0
2006-02-21 00:21:00,0.66975,0.66987,0.66975,0.66986,94399999.0
2006-02-21 00:22:00,0.66991,0.67015,0.66978,0.67014,107199999.0
2006-02-21 00:23:00,0.67007,0.67016,0.66977,0.66977,102800000.0
2006-02-21 00:24:00,0.67008,0.67027,0.6699,0.67002,109999998.0
2006-02-21 00:25:00,0.66993,0.67014,0.6698,0.6699,109600000.0
2006-02-21 00:26:00,0.67006,0.67014,0.6699,0.67009,106200000.0
2006-02-21 00:27:00,0.67006,0.67019,0.67003,0.67006,58800000.0
2006-02-21 00:28:00,0.66991,0.67014,0.66991,0.67012,101999999.0
2006-02-21 00:29:00,0.67012,0.67016,0.67,0.67007,105700001.0
2006-02-21 00:30:00,0.67008,0.67012,0.66979,0.67012,145200001.0
2006-02-21 00:31:00,0.67004,0.67025,0.66997,0.67018,150000002.0
2006-02-21 00:32:00,0.66991,0.67013,0.66979,0.66985,151199998.0
2006-02-21 00:33:00,0.67004,0.67012,0.66986,0.66995,90700000.0
2006-02-21 00:34:00,0.66995,0.67021,0.66976,0.67018,102800000.0
2006-02-21 00:35:00,0.66981,0.67008,0.66969,0.6697,115799998.0
2006-02-21 00:36:00,0.66977,0.67005,0.66977,0.66996,106400000.0
2006-02-21 00:37:00,0.67021,0.67021,0.66979,0.66979,82599999.0
2006-02-21 00:38:00,0.66981,0.67004,0.6697,0.66999,116100000.0
2006-02-21 00:39:00,0.66995,0.67024,0.6698,0.67024,112599998.0
2006-02-21 00:40:00,0.67014,0.67014,0.66982,0.67004,62900000.0
2006-02-21 00:41:00,0.67005,0.6702,0.66973,0.67006,106600000.0
2006-02-21 00:42:00,0.66982,0.67026,0.66982,0.66988,157700000.0
2006-02-21 00:43:00,0.66993,0.67018,0.66993,0.66998,73200000.0
2006-02-21 00:44:00,0.67002,0.67019,0.67002,0.67007,74799998.0
2006-02-21 00:45:00,0.67009,0.67022,0.66996,0.6701,132799999.0
2006-02-21 00:46:00,0.66977,0.6698,0.66977,0.6698,77200000.0
2006-02-21 00:47:00,0.66985,0.66985,0.6698,0.6698,15100000.0
2006-02-21 00:48:00,0.66985,0.6699,0.6698,0.66985,140300000.0
2006-02-21 00:49:00,0.6698,0.66992,0.66977,0.66992,87799999.0
2006-02-21 00:50:00,0.6699,0.66995,0.6698,0.66995,81899999.0
2006-02-21 00:51:00,0.6699,0.6699,0.6699,0.6699,5500000.0
2006-02-21 00:52:00,0.6699,0.66998,0.66985,0.66993,97400000.0
2006-02-21 00:53:00,0.6699,0.66995,0.66985,0.66995,120300000.0
2006-02-21 00:54:00,0.6699,0.66995,0.66983,0.66995,106900001.0
2006-02-21 00:55:00,0.66993,0.66993,0.66987,0.66987,91099998.0
2006-02-21 00:56:00,0.66983,0.66983,0.66972,0.66975,58399998.0
2006-02-21 00:57:00,0.66955,0.66955,0.66941,0.66941,69800000.0
2006-02-21 00:58:00,0.6694,0.66943,0.66932,0.66938,108299998.0
2006-02-21 00:59:00,0.66934,0.66959,0.66934,0.66957,89100000.0
2006-02-21 01:00:00,0.66956,0.66969,0.66956,0.66967,15600000.0
2006-02-21 01:01:00,0.6697,0.6698,0.6697,0.6698,24000000.0
2006-02-21 01:02:00,0.66975,0.66975,0.6697,0.6697,20700000.0
2006-02-21 01:03:00,0.66972,0.66975,0.66965,0.6697,95100001.0
2006-02-21 01:04:00,0.6697,0.66978,0.66965,0.66978,67899999.0
2006-02-21 01:05:00,0.66968,0.66968,0.6696,0.6696,25500000.0
2006-02-21 01:06:00,0.6697,0.66982,0.66965,0.66975,53899999.0
2006-02-21 01:07:00,0.66979,0.66993,0.66979,0.66993,86300000.0
2006-02-21 01:08:00,0.66987,0.6699,0.66987,0.6699,14200000.0
2006-02-21 01:09:00,0.66995,0.66995,0.66985,0.66992,91999999.0
2006-02-21 01:10:00,0.66987,0.6699,0.66987,0.6699,23500000.0
2006-02-21 01:11:00,0.6699,0.67007,0.66985,0.66985,100999998.0
2006-02-21 01:12:00,0.66988,0.67,0.66985,0.66985,108899999.0
2006-02-21 01:13:00,0.66997,0.66997,0.6699,0.66995,97100000.0
2006-02-21 01:14:00,0.66985,0.66995,0.66985,0.66987,89299999.0
2006-02-21 01:15:00,0.66995,0.66995,0.66995,0.66995,38400000.0
2006-02-21 01:16:00,0.6699,0.66995,0.6699,0.66993,59800001.0
2006-02-21 01:17:00,0.66995,0.66995,0.66995,0.66995,15800000.0
2006-02-21 01:18:00,0.6699,0.6699,0.66973,0.66975,124499998.0
2006-02-21 01:19:00,0.66966,0.66982,0.66966,0.6697,41800000.0
2006-02-21 01:20:00,0.66962,0.66967,0.66959,0.66967,41700000.0
2006-02-21 01:21:00,0.66962,0.6698,0.66962,0.6698,70699999.0
2006-02-21 01:22:00,0.66964,0.66977,0.66964,0.66977,67999999.0
2006-02-21 01:23:00,0.66978,0.66987,0.66975,0.6698,148899998.0
2006-02-21 01:24:00,0.6698,0.66982,0.66972,0.66978,80800000.0
2006-02-21 01:25:00,0.66973,0.66975,0.66971,0.66972,46899999.0
2006-02-21 01:26:00,0.66972,0.66972,0.66965,0.66968,50100001.0
2006-02-21 01:27:00,0.66963,0.66991,0.66963,0.66988,106000001.0
2006-02-21 01:28:00,0.66982,0.66982,0.66965,0.66977,132699998.0
2006-02-21 01:29:00,0.6698,0.6698,0.66977,0.66977,27900000.0
2006-02-21 01:30:00,0.66981,0.66981,0.66964,0.66964,33400000.0
2006-02-21 01:31:00,0.66976,0.66994,0.66976,0.66994,102600002.0
2006-02-21 01:32:00,0.6699,0.66994,0.66984,0.66992,152099999.0
2006-02-21 01:33:00,0.6699,0.66995,0.6698,0.66985,48600000.0
2006-02-21 01:34:00,0.66995,0.66995,0.6698,0.6699,56500001.0
2006-02-21 01:35:00,0.6699,0.66995,0.66987,0.6699,127300002.0
2006-02-21 01:36:00,0.66995,0.66995,0.66985,0.66985,154199999.0
2006-02-21 01:37:00,0.66995,0.67024,0.66995,0.67024,65899998.0
2006-02-21 01:38:00,0.67038,0.67038,0.67018,0.67025,54300000.0
2006-02-21 01:39:00,0.6701,0.67012,0.67003,0.67003,85499998.0
2006-02-21 01:40:00,0.67015,0.67015,0.66992,0.66992,75300000.0
2006-02-21 01:41:00,0.67004,0.67004,0.66986,0.66986,45900000.0
2006-02-21 01:42:00,0.66985,0.66995,0.66985,0.6699,23100000.0
2006-02-21 01:43:00,0.66992,0.66992,0.66978,0.66987,65900000.0
2006-02-21 01:44:00,0.66992,0.66992,0.66979,0.66981,31300000.0
2006-02-21 01:45:00,0.6698,0.66983,0.6697,0.66978,49399999.0
2006-02-21 01:46:00,0.6697,0.66985,0.6697,0.6697,118800003.0
2006-02-21 01:47:00,0.66975,0.66975,0.66965,0.66965,68500000.0
2006-02-21 01:48:00,0.6697,0.66975,0.66965,0.6697,46500000.0
2006-02-21 01:49:00,0.66972,0.66975,0.66965,0.6697,134700000.0
2006-02-21 01:50:00,0.66978,0.66986,0.6696,0.66977,73199999.0
2006-02-21 01:51:00,0.6698,0.66985,0.6698,0.66985,53299999.0
2006-02-21 01:52:00,0.6698,0.66985,0.66974,0.66984,132600000.0
2006-02-21 01:53:00,0.66988,0.66989,0.66974,0.66989,59799999.0
2006-02-21 01:54:00,0.66995,0.67,0.66985,0.67,97199998.0
2006-02-21 01:55:00,0.66991,0.66991,0.66969,0.66972,119799999.0
2006-02-21 01:56:00,0.66972,0.66972,0.66958,0.66967,107099999.0
2006-02-21 01:57:00,0.66965,0.6698,0.66965,0.6697,47700000.0
2006-02-21 01:58:00,0.66961,0.66967,0.66959,0.66967,73300001.0
2006-02-21 01:59:00,0.6696,0.66965,0.66955,0.66957,114700002.0
2006-02-21 02:00:00,0.66958,0.66958,0.6694,0.66941,82999999.0
2006-02-21 02:01:00,0.66945,0.66945,0.6694,0.66945,79700000.0
2006-02-21 02:02:00,0.66938,0.66938,0.66924,0.66928,110300000.0
2006-02-21 02:03:00,0.6692,0.66938,0.6692,0.66925,88600001.0
2006-02-21 02:04:00,0.66931,0.66956,0.66929,0.66938,101800000.0
2006-02-21 02:05:00,0.66934,0.66943,0.66928,0.66943,31700000.0
2006-02-21 02:06:00,0.66945,0.66962,0.66945,0.66962,67299998.0
2006-02-21 02:07:00,0.66958,0.66958,0.66954,0.66958,38200000.0
2006-02-21 02:08:00,0.66945,0.66965,0.66945,0.66965,45200000.0
2006-02-21 02:09:00,0.66965,0.66965,0.6696,0.6696,64000002.0
2006-02-21 02:10:00,0.66965,0.66967,0.66955,0.66967,62100000.0
2006-02-21 02:11:00,0.66965,0.66965,0.66955,0.6696,72000000.0
2006-02-21 02:12:00,0.66952,0.66965,0.66952,0.66965,12700000.0
2006-02-21 02:13:00,0.66956,0.66973,0.66956,0.66965,51899999.0
2006-02-21 02:14:00,0.6697,0.66995,0.6697,0.66989,81399999.0
2006-02-21 02:15:00,0.66985,0.66992,0.66975,0.66975,68400000.0
2006-02-21 02:16:00,0.66963,0.66975,0.66963,0.6697,91000000.0
2006-02-21 02:17:00,0.6697,0.66975,0.6697,0.66975,19900000.0
2006-02-21 02:18:00,0.6696,0.66975,0.6696,0.6697,70900000.0
2006-02-21 02:19:00,0.6697,0.6698,0.66965,0.66967,82799999.0
2006-02-21 02:20:00,0.66977,0.66977,0.66965,0.6697,81800001.0
2006-02-21 02:21:00,0.6697,0.66975,0.6697,0.66975,79500000.0
2006-02-21 02:22:00,0.66975,0.66975,0.66965,0.66973,111300000.0
2006-02-21 02:23:00,0.66959,0.66982,0.66959,0.66973,110400000.0
2006-02-21 02:24:00,0.6698,0.66981,0.66972,0.6698,92799999.0
2006-02-21 02:25:00,0.66985,0.6699,0.6697,0.6698,55499999.0
2006-02-21 02:26:00,0.66982,0.66982,0.66966,0.66966,48699999.0
2006-02-21 02:27:00,0.66959,0.66959,0.66936,0.66936,6400000.0
2006-02-21 02:28:00,0.66935,0.66951,0.66935,0.66951,70900001.0
2006-02-21 02:29:00,0.66953,0.66956,0.66938,0.66938,109200000.0
2006-02-21 02:30:00,0.6694,0.6694,0.66922,0.66935,90399998.0
2006-02-21 02:31:00,0.66934,0.66934,0.66921,0.66933,161199998.0
2006-02-21 02:32:00,0.66915,0.66915,0.66896,0.669,105299999.0
2006-02-21 02:33:00,0.66892,0.66892,0.66884,0.66888,28199999.0
2006-02-21 02:34:00,0.66875,0.66888,0.66868,0.6688,118499999.0
2006-02-21 02:35:00,0.6688,0.66899,0.6688,0.66887,91999999.0
2006-02-21 02:36:00,0.66888,0.66895,0.66878,0.66878,98100000.0
2006-02-21 02:37:00,0.66885,0.66885,0.6688,0.6688,45500000.0
2006-02-21 02:38:00,0.6689,0.66899,0.6689,0.6689,112200001.0
2006-02-21 02:39:00,0.6689,0.66905,0.6689,0.66895,30699999.0
2006-02-21 02:40:00,0.66888,0.66896,0.6688,0.6688,88900000.0
2006-02-21 02:41:00,0.66871,0.66871,0.66849,0.66849,57600000.0
2006-02-21 02:42:00,0.66855,0.66855,0.6685,0.66853,79100000.0
2006-02-21 02:43:00,0.6685,0.66855,0.6685,0.66855,47000000.0
2006-02-21 02:44:00,0.66866,0.66891,0.66866,0.66889,63799999.0
2006-02-21 02:45:00,0.66891,0.66902,0.66891,0.66902,61399999.0
2006-02-21 02:46:00,0.66893,0.669,0.66886,0.66886,75700000.0
2006-02-21 02:47:00,0.66892,0.66897,0.66892,0.66897,70200000.0
2006-02-21 02:48:00,0.66892,0.66898,0.66842,0.66842,149600001.0
2006-02-21 02:49:00,0.66862,0.6687,0.66859,0.66862,36600000.0
2006-02-21 02:50:00,0.66864,0.66864,0.66846,0.66847,56200000.0
2006-02-21 02:51:00,0.66851,0.66859,0.66845,0.66845,103199999.0
2006-02-21 02:52:00,0.66846,0.66865,0.66846,0.66855,148100001.0
2006-02-21 02:53:00,0.66852,0.66858,0.66852,0.66858,50600000.0
2006-02-21 02:54:00,0.66842,0.66848,0.66822,0.66822,62700000.0
2006-02-21 02:55:00,0.6681,0.66849,0.66803,0.66846,121900001.0
2006-02-21 02:56:00,0.66845,0.6685,0.66837,0.6684,52400000.0
2006-02-21 02:57:00,0.66836,0.66847,0.66836,0.66847,62000000.0
2006-02-21 02:58:00,0.6685,0.6688,0.6685,0.66875,73400000.0
2006-02-21 02:59:00,0.66882,0.66895,0.66877,0.66883,54000000.0
2006-02-21 03:00:00,0.66894,0.66898,0.66885,0.66885,59400000.0
2006-02-21 03:01:00,0.66883,0.66891,0.66875,0.66887,79600000.0
2006-02-21 03:02:00,0.66875,0.66887,0.66875,0.66885,68899999.0
2006-02-21 03:03:00,0.66878,0.66879,0.66859,0.66861,73100001.0
2006-02-21 03:04:00,0.66869,0.6687,0.66863,0.66863,110399998.0
2006-02-21 03:05:00,0.66857,0.66872,0.66857,0.66872,100300001.0
2006-02-21 03:06:00,0.6686,0.66871,0.6686,0.66871,41300000.0
2006-02-21 03:07:00,0.66871,0.66871,0.66854,0.66854,47600000.0
2006-02-21 03:08:00,0.66841,0.66847,0.66832,0.66838,183800002.0
2006-02-21 03:09:00,0.66843,0.66852,0.66832,0.66841,114500000.0
2006-02-21 03:10:00,0.66838,0.66845,0.66831,0.66831,78399999.0
2006-02-21 03:11:00,0.66826,0.66834,0.66816,0.6682,101000000.0
2006-02-21 03:12:00,0.6683,0.66845,0.66822,0.66829,56700000.0
2006-02-21 03:13:00,0.6682,0.6682,0.66813,0.66813,12700000.0
2006-02-21 03:14:00,0.66818,0.66818,0.66813,0.66817,81799999.0
2006-02-21 03:15:00,0.66813,0.66813,0.66804,0.66808,123800000.0
2006-02-21 03:16:00,0.66817,0.66829,0.66814,0.66825,72400002.0
2006-02-21 03:17:00,0.6682,0.66825,0.66813,0.66813,76699997.0
2006-02-21 03:18:00,0.66817,0.6682,0.66813,0.66813,108500001.0
2006-02-21 03:19:00,0.66796,0.66811,0.66796,0.66796,67099999.0
2006-02-21 03:20:00,0.66805,0.66805,0.66789,0.66794,117700001.0
2006-02-21 03:21:00,0.66767,0.66767,0.66758,0.66758,24799999.0
2006-02-21 03:22:00,0.66746,0.66756,0.66737,0.66737,94599998.0
2006-02-21 03:23:00,0.66729,0.66735,0.66721,0.66721,92899998.0
2006-02-21 03:24:00,0.66727,0.66738,0.66727,0.66735,80900000.0
2006-02-21 03:25:00,0.66738,0.66738,0.66729,0.66738,68200000.0
2006-02-21 03:26:00,0.66735,0.6674,0.66725,0.66725,114999999.0
2006-02-21 03:27:00,0.66727,0.66732,0.66717,0.66732,37399999.0
2006-02-21 03:28:00,0.66723,0.66723,0.66699,0.66699,79300001.0
2006-02-21 03:29:00,0.667,0.66707,0.667,0.66707,40700002.0
2006-02-21 03:30:00,0.66705,0.66705,0.66695,0.66695,99600001.0
2006-02-21 03:31:00,0.66686,0.66686,0.66629,0.66637,118399997.0
2006-02-21 03:32:00,0.66644,0.66663,0.66643,0.66643,88700001.0
2006-02-21 03:33:00,0.66639,0.66642,0.66628,0.66628,47800000.0
2006-02-21 03:34:00,0.66626,0.66636,0.66613,0.66636,96800000.0
2006-02-21 03:35:00,0.66652,0.66657,0.66644,0.66647,82900001.0
2006-02-21 03:36:00,0.66633,0.66643,0.66633,0.6664,68599999.0
2006-02-21 03:37:00,0.66651,0.66654,0.66638,0.66639,115699999.0
2006-02-21 03:38:00,0.66641,0.66652,0.66641,0.66652,111499999.0
2006-02-21 03:39:00,0.66649,0.66649,0.66631,0.66638,37500000.0
2006-02-21 03:40:00,0.66635,0.66652,0.66635,0.66652,58800000.0
2006-02-21 03:41:00,0.66648,0.6667,0.66648,0.6667,81700000.0
2006-02-21 03:42:00,0.66661,0.66689,0.66651,0.66689,64900000.0
2006-02-21 03:43:00,0.66676,0.66676,0.66668,0.6667,56500000.0
2006-02-21 03:44:00,0.66675,0.66675,0.6667,0.6667,52600000.0
2006-02-21 03:45:00,0.66676,0.66676,0.66664,0.66664,19400000.0
2006-02-21 03:46:00,0.66659,0.66659,0.66631,0.66637,152900000.0
2006-02-21 03:47:00,0.66636,0.66638,0.66631,0.66633,116900000.0
2006-02-21 03:48:00,0.66625,0.66641,0.6662,0.66641,159799997.0
2006-02-21 03:49:00,0.66637,0.66656,0.66633,0.66656,83300002.0
2006-02-21 03:50:00,0.66658,0.66664,0.66652,0.66652,81600000.0
2006-02-21 03:51:00,0.66662,0.66675,0.66662,0.66668,65000000.0
2006-02-21 03:52:00,0.66678,0.66683,0.66676,0.66683,68100000.0
2006-02-21 03:53:00,0.66677,0.66684,0.66675,0.66678,112500000.0
2006-02-21 03:54:00,0.66677,0.66689,0.66677,0.66689,61100000.0
2006-02-21 03:55:00,0.66673,0.66689,0.6667,0.66689,116800000.0
2006-02-21 03:56:00,0.66683,0.66683,0.66674,0.66676,66600002.0
2006-02-21 03:57:00,0.6667,0.66684,0.6667,0.66684,18800000.0
2006-02-21 03:58:00,0.66682,0.66682,0.66667,0.66671,154599998.0
2006-02-21 03:59:00,0.66672,0.66685,0.66672,0.66677,70200000.0
2006-02-21 04:00:00,0.66666,0.66667,0.66658,0.66658,63599999.0
2006-02-21 04:01:00,0.66648,0.66648,0.66641,0.66648,34900000.0
2006-02-21 04:02:00,0.66641,0.66649,0.66637,0.66649,51700001.0
2006-02-21 04:03:00,0.66661,0.66673,0.66656,0.66673,149800001.0
2006-02-21 04:04:00,0.6667,0.6667,0.6664,0.6664,55700000.0
2006-02-21 04:05:00,0.66636,0.66647,0.66636,0.66636,70999999.0
2006-02-21 04:06:00,0.66638,0.66643,0.66632,0.6664,121199999.0
2006-02-21 04:07:00,0.66643,0.66645,0.6664,0.66645,105300001.0
2006-02-21 04:08:00,0.66657,0.66657,0.66635,0.66635,131199999.0
2006-02-21 04:09:00,0.66638,0.6665,0.6663,0.66643,95100001.0
2006-02-21 04:10:00,0.66632,0.66632,0.66606,0.66609,124500002.0
2006-02-21 04:11:00,0.66623,0.66635,0.66617,0.66635,118899998.0
2006-02-21 04:12:00,0.66642,0.66648,0.66578,0.66578,67900000.0
2006-02-21 04:13:00,0.66568,0.66601,0.66557,0.66557,163200000.0
2006-02-21 04:14:00,0.66565,0.66591,0.66565,0.66578,74400002.0
2006-02-21 04:15:00,0.66589,0.66597,0.66569,0.66569,96500002.0
2006-02-21 04:16:00,0.66562,0.66576,0.66562,0.66576,86100000.0
2006-02-21 04:17:00,0.66589,0.66597,0.66582,0.66585,78299999.0
2006-02-21 04:18:00,0.66583,0.66583,0.66566,0.66568,74100000.0
2006-02-21 04:19:00,0.66561,0.66561,0.66542,0.66546,103900002.0
2006-02-21 04:20:00,0.66548,0.66557,0.66545,0.6655,63500000.0
2006-02-21 04:21:00,0.66553,0.66553,0.66531,0.66535,182100001.0
2006-02-21 04:22:00,0.66537,0.66556,0.66537,0.66544,103499999.0
2006-02-21 04:23:00,0.66547,0.66547,0.66538,0.66547,60100000.0
2006-02-21 04:24:00,0.66553,0.66561,0.66553,0.66555,91000000.0
2006-02-21 04:25:00,0.66574,0.66574,0.66571,0.66571,7900000.0
2006-02-21 04:26:00,0.6657,0.66575,0.66565,0.66565,105599998.0
2006-02-21 04:27:00,0.66577,0.66579,0.66568,0.66573,107800000.0
2006-02-21 04:28:00,0.66577,0.66577,0.66555,0.66572,75500001.0
2006-02-21 04:29:00,0.66573,0.66573,0.66561,0.66567,67800000.0
2006-02-21 04:30:00,0.66565,0.66565,0.6655,0.66558,118600000.0
2006-02-21 04:31:00,0.66551,0.66553,0.66541,0.66541,118300000.0
2006-02-21 04:32:00,0.66535,0.66553,0.66535,0.66543,78800001.0
2006-02-21 04:33:00,0.66542,0.66554,0.66542,0.66542,77099999.0
2006-02-21 04:34:00,0.66549,0.66549,0.66546,0.66546,29400000.0
2006-02-21 04:35:00,0.66542,0.66547,0.66528,0.6654,70899999.0
2006-02-21 04:36:00,0.66523,0.66538,0.6652,0.66538,47600000.0
2006-02-21 04:37:00,0.66536,0.66543,0.66531,0.66543,39000000.0
2006-02-21 04:38:00,0.66543,0.66543,0.66524,0.66537,41400000.0
2006-02-21 04:39:00,0.66538,0.66543,0.66536,0.66543,92700001.0
2006-02-21 04:40:00,0.66552,0.66565,0.66552,0.66557,99399998.0
2006-02-21 04:41:00,0.66565,0.66565,0.66555,0.6656,58300000.0
2006-02-21 04:42:00,0.66565,0.66565,0.66555,0.66563,106900001.0
2006-02-21 04:43:00,0.66561,0.66577,0.66561,0.66577,27100000.0
2006-02-21 04:44:00,0.6657,0.66577,0.66565,0.66565,105300001.0
2006-02-21 04:45:00,0.66569,0.66582,0.66569,0.66582,62099999.0
2006-02-21 04:46:00,0.66583,0.66583,0.66565,0.66565,150300000.0
2006-02-21 04:47:00,0.6657,0.66577,0.6657,0.6657,136799998.0
2006-02-21 04:48:00,0.6657,0.66575,0.66565,0.66575,104099998.0
2006-02-21 04:49:00,0.66572,0.66572,0.66553,0.66553,98700000.0
2006-02-21 04:50:00,0.66559,0.66563,0.66554,0.66563,98999999.0
2006-02-21 04:51:00,0.6657,0.66579,0.66569,0.66571,75699999.0
2006-02-21 04:52:00,0.6658,0.66585,0.6658,0.66585,23900000.0
2006-02-21 04:53:00,0.66561,0.66569,0.66561,0.66569,13500000.0
2006-02-21 04:54:00,0.66557,0.6657,0.6655,0.6657,65199999.0
2006-02-21 04:55:00,0.66575,0.66575,0.66565,0.6657,98300003.0
2006-02-21 04:56:00,0.66566,0.66577,0.66566,0.66569,99700002.0
2006-02-21 04:57:00,0.66565,0.66565,0.6654,0.6656,65600000.0
2006-02-21 04:58:00,0.66558,0.6657,0.66558,0.66563,96600001.0
2006-02-21 04:59:00,0.66575,0.66585,0.66565,0.66575,135900002.0
2006-02-21 05:00:00,0.66575,0.66575,0.66565,0.6657,58399999.0
2006-02-21 05:01:00,0.66564,0.66574,0.66551,0.66566,82100000.0
2006-02-21 05:02:00,0.66567,0.66567,0.6656,0.6656,43500000.0
2006-02-21 05:03:00,0.66565,0.66565,0.66552,0.66557,148300000.0
2006-02-21 05:04:00,0.66567,0.66578,0.66555,0.66562,144100000.0
2006-02-21 05:05:00,0.6656,0.66565,0.66555,0.66555,91500000.0
2006-02-21 05:06:00,0.66565,0.66565,0.66555,0.6656,43900000.0
2006-02-21 05:07:00,0.6656,0.66565,0.66552,0.6656,99600000.0
2006-02-21 05:08:00,0.66569,0.6658,0.66562,0.66575,124099997.0
2006-02-21 05:09:00,0.66585,0.66585,0.66575,0.66585,59499998.0
2006-02-21 05:10:00,0.66573,0.66573,0.66567,0.66567,18300000.0
2006-02-21 05:11:00,0.66553,0.66553,0.66504,0.66504,107600000.0
2006-02-21 05:12:00,0.66502,0.66522,0.66502,0.66511,56000000.0
2006-02-21 05:13:00,0.66497,0.66497,0.66455,0.66465,76300002.0
2006-02-21 05:14:00,0.66458,0.6648,0.66452,0.6648,98500000.0
2006-02-21 05:15:00,0.66478,0.66478,0.66468,0.66468,25300000.0
2006-02-21 05:16:00,0.6647,0.6649,0.6647,0.66487,111000002.0
2006-02-21 05:17:00,0.66492,0.66492,0.66471,0.66478,69200000.0
2006-02-21 05:18:00,0.6647,0.6647,0.66443,0.66454,74600000.0
2006-02-21 05:19:00,0.6646,0.66463,0.66455,0.66463,57400000.0
2006-02-21 05:20:00,0.6646,0.66485,0.6646,0.6648,101600000.0
2006-02-21 05:21:00,0.6649,0.665,0.66479,0.665,28600000.0
2006-02-21 05:22:00,0.665,0.665,0.66474,0.6649,96099998.0
2006-02-21 05:23:00,0.66472,0.66481,0.66465,0.66465,115600000.0
2006-02-21 05:24:00,0.66477,0.6648,0.66467,0.6648,63100001.0
2006-02-21 05:25:00,0.66471,0.6649,0.66471,0.66479,163000002.0
2006-02-21 05:26:00,0.6647,0.66473,0.66465,0.66473,62500000.0
2006-02-21 05:27:00,0.66476,0.66486,0.66461,0.66486,49400000.0
2006-02-21 05:28:00,0.66497,0.66497,0.66487,0.66497,84600000.0
2006-02-21 05:29:00,0.6649,0.66511,0.66484,0.66511,90400001.0
2006-02-21 05:30:00,0.66505,0.66505,0.665,0.665,74400000.0
2006-02-21 05:31:00,0.66506,0.66521,0.66502,0.66521,68600000.0
2006-02-21 05:32:00,0.66517,0.66525,0.66508,0.66517,104600000.0
2006-02-21 05:33:00,0.66521,0.66521,0.66505,0.66505,44800000.0
2006-02-21 05:34:00,0.6651,0.66513,0.66505,0.66513,78700001.0
2006-02-21 05:35:00,0.66521,0.66534,0.66521,0.66526,95300000.0
2006-02-21 05:36:00,0.66533,0.66533,0.66501,0.66527,67000000.0
2006-02-21 05:37:00,0.66535,0.66535,0.6653,0.6653,51000000.0
2006-02-21 05:38:00,0.6653,0.66543,0.66526,0.66543,111400000.0
2006-02-21 05:39:00,0.66543,0.66572,0.66543,0.66562,42599999.0
2006-02-21 05:40:00,0.6657,0.6658,0.66567,0.6657,89299999.0
2006-02-21 05:41:00,0.6657,0.66573,0.6657,0.6657,48600000.0
2006-02-21 05:42:00,0.66575,0.6658,0.66565,0.66575,97600001.0
2006-02-21 05:43:00,0.6657,0.66582,0.66566,0.66582,39900000.0
2006-02-21 05:44:00,0.6658,0.6658,0.66563,0.66563,107700001.0
2006-02-21 05:45:00,0.66557,0.66566,0.66547,0.66566,116699998.0
2006-02-21 05:46:00,0.66565,0.66565,0.66559,0.6656,74299998.0
2006-02-21 05:47:00,0.66565,0.66567,0.66545,0.66556,87399999.0
2006-02-21 05:48:00,0.66567,0.6657,0.66562,0.6657,67900001.0
2006-02-21 05:49:00,0.66578,0.66581,0.66569,0.66577,45400001.0
2006-02-21 05:50:00,0.66572,0.66584,0.66572,0.66572,116900000.0
2006-02-21 05:51:00,0.66588,0.66593,0.66582,0.66584,47099999.0
2006-02-21 05:52:00,0.66597,0.66602,0.66591,0.66592,63000000.0
2006-02-21 05:53:00,0.66601,0.66623,0.66601,0.66615,54300000.0
2006-02-21 05:54:00,0.66615,0.66638,0.66615,0.66623,74199998.0
2006-02-21 05:55:00,0.66622,0.6663,0.66611,0.6662,90300001.0
2006-02-21 05:56:00,0.6662,0.6662,0.66615,0.6662,71000002.0
2006-02-21 05:57:00,0.66618,0.66648,0.66618,0.66634,90199999.0
2006-02-21 05:58:00,0.66636,0.66636,0.66634,0.66634,22300000.0
2006-02-21 05:59:00,0.66642,0.66642,0.66621,0.66626,61399999.0
2006-02-21 06:00:00,0.6662,0.66637,0.6662,0.66626,65200002.0
2006-02-21 06:01:00,0.66625,0.66625,0.6661,0.6662,103100001.0
2006-02-21 06:02:00,0.6662,0.66625,0.6661,0.6662,52800000.0
2006-02-21 06:03:00,0.6662,0.6662,0.6662,0.6662,36599999.0
2006-02-21 06:04:00,0.66629,0.66637,0.66627,0.66627,44900000.0
2006-02-21 06:05:00,0.66635,0.66635,0.6663,0.66635,101500002.0
2006-02-21 06:06:00,0.66628,0.66628,0.66621,0.66622,62899999.0
2006-02-21 06:07:00,0.66625,0.66629,0.66622,0.66626,99500002.0
2006-02-21 06:08:00,0.66631,0.6664,0.66628,0.66628,123799998.0
2006-02-21 06:09:00,0.66621,0.66632,0.66614,0.66632,120300000.0
2006-02-21 06:10:00,0.66637,0.66657,0.66634,0.66634,103099999.0
2006-02-21 06:11:00,0.66628,0.66648,0.66628,0.66643,103700001.0
2006-02-21 06:12:00,0.66641,0.66641,0.66629,0.66629,23100000.0
2006-02-21 06:13:00,0.66632,0.6664,0.66632,0.66632,73699998.0
2006-02-21 06:14:00,0.6663,0.66635,0.6663,0.6663,50900000.0
2006-02-21 06:15:00,0.66632,0.66638,0.66628,0.6663,42199999.0
2006-02-21 06:16:00,0.6662,0.6662,0.666,0.66617,21700000.0
2006-02-21 06:17:00,0.66628,0.66634,0.6662,0.6663,89400001.0
2006-02-21 06:18:00,0.6662,0.66636,0.6662,0.66626,90300001.0
2006-02-21 06:19:00,0.66626,0.66631,0.66626,0.66631,11900000.0
2006-02-21 06:20:00,0.6662,0.66625,0.6662,0.66625,89600001.0
2006-02-21 06:21:00,0.66618,0.66635,0.66618,0.66633,98700001.0
2006-02-21 06:22:00,0.66627,0.66639,0.66627,0.66636,61500000.0
2006-02-21 06:23:00,0.66635,0.66635,0.6661,0.6663,63700000.0
2006-02-21 06:24:00,0.66633,0.66635,0.66625,0.6663,73500000.0
2006-02-21 06:25:00,0.66633,0.66639,0.66633,0.66634,134899998.0
2006-02-21 06:26:00,0.66633,0.66635,0.66629,0.66635,47000000.0
2006-02-21 06:27:00,0.6663,0.66635,0.66625,0.6663,152699999.0
2006-02-21 06:28:00,0.6663,0.66635,0.66625,0.66633,98399999.0
2006-02-21 06:29:00,0.6663,0.66635,0.6663,0.66635,51200002.0
2006-02-21 06:30:00,0.6663,0.66637,0.66625,0.66625,15700000.0
2006-02-21 06:31:00,0.66627,0.6663,0.66618,0.66622,194200001.0
2006-02-21 06:32:00,0.66622,0.66631,0.66619,0.66627,98700002.0
2006-02-21 06:33:00,0.66604,0.66633,0.66604,0.66629,75500000.0
2006-02-21 06:34:00,0.66622,0.66631,0.66619,0.66619,93599999.0
2006-02-21 06:35:00,0.66619,0.6663,0.66619,0.66626,130300001.0
2006-02-21 06:36:00,0.6661,0.66625,0.6661,0.66625,60800000.0
2006-02-21 06:37:00,0.66623,0.66627,0.66623,0.66627,78300000.0
2006-02-21 06:38:00,0.6662,0.66625,0.66615,0.6662,80400000.0
2006-02-21 06:39:00,0.66633,0.66633,0.66628,0.66633,35099999.0
2006-02-21 06:40:00,0.66624,0.6663,0.66622,0.66622,62999999.0
2006-02-21 06:41:00,0.66623,0.6663,0.66621,0.66623,67700001.0
2006-02-21 06:42:00,0.66605,0.66627,0.66605,0.66624,43200000.0
2006-02-21 06:43:00,0.6662,0.66625,0.66617,0.66625,94200000.0
2006-02-21 06:44:00,0.66618,0.6662,0.66595,0.666,144000000.0
2006-02-21 06:45:00,0.66597,0.66616,0.66597,0.66599,45500000.0
2006-02-21 06:46:00,0.66595,0.66595,0.66585,0.66595,108300001.0
2006-02-21 06:47:00,0.66592,0.66604,0.66592,0.666,97900001.0
2006-02-21 06:48:00,0.666,0.66607,0.66595,0.66607,37000000.0
2006-02-21 06:49:00,0.66602,0.66608,0.66602,0.66607,26100000.0
2006-02-21 06:50:00,0.66613,0.66613,0.66603,0.66605,82199999.0
2006-02-21 06:51:00,0.66614,0.66616,0.66609,0.6661,73800000.0
2006-02-21 06:52:00,0.6661,0.66615,0.66605,0.66615,146699999.0
2006-02-21 06:53:00,0.66606,0.66612,0.66587,0.66607,95200000.0
2006-02-21 06:54:00,0.6661,0.66613,0.6661,0.6661,37899999.0
2006-02-21 06:55:00,0.6661,0.6662,0.6661,0.6661,103500003.0
2006-02-21 06:56:00,0.66615,0.66615,0.66605,0.6661,79599999.0
2006-02-21 06:57:00,0.66615,0.66625,0.66605,0.66625,89900001.0
2006-02-21 06:58:00,0.66608,0.66629,0.66608,0.66618,118699999.0
2006-02-21 06:59:00,0.66601,0.66617,0.66601,0.6661,34200000.0
2006-02-21 07:00:00,0.66587,0.6659,0.66587,0.6659,20799999.0
2006-02-21 07:01:00,0.66585,0.66585,0.66585,0.66585,31900000.0
2006-02-21 07:02:00,0.66576,0.66576,0.66537,0.6656,120699998.0
2006-02-21 07:03:00,0.66562,0.66562,0.66551,0.66551,37300000.0
2006-02-21 07:04:00,0.66541,0.66547,0.66541,0.66541,37200001.0
2006-02-21 07:05:00,0.66534,0.66546,0.66534,0.66539,118500000.0
2006-02-21 07:06:00,0.66537,0.66542,0.66528,0.66532,74200000.0
2006-02-21 07:07:00,0.66538,0.6654,0.6653,0.66533,61300000.0
2006-02-21 07:08:00,0.66531,0.66539,0.66504,0.66531,192600001.0
2006-02-21 07:09:00,0.66525,0.6654,0.66525,0.66535,108000000.0
2006-02-21 07:10:00,0.6654,0.66543,0.6654,0.66541,55399999.0
2006-02-21 07:11:00,0.66514,0.66548,0.66514,0.66548,35700000.0
2006-02-21 07:12:00,0.66552,0.66559,0.66546,0.66548,89400001.0
2006-02-21 07:13:00,0.66553,0.66553,0.66546,0.66549,59900000.0
2006-02-21 07:14:00,0.6655,0.6656,0.66545,0.6656,74199999.0
2006-02-21 07:15:00,0.66554,0.66557,0.66542,0.66548,28200000.0
2006-02-21 07:16:00,0.66551,0.66559,0.66545,0.6655,136000000.0
2006-02-21 07:17:00,0.66554,0.66556,0.66554,0.66556,36700000.0
2006-02-21 07:18:00,0.6656,0.66565,0.66555,0.66565,107300000.0
2006-02-21 07:19:00,0.66561,0.66561,0.66549,0.66549,16700000.0
2006-02-21 07:20:00,0.66555,0.66572,0.66555,0.66572,56700002.0
2006-02-21 07:21:00,0.66555,0.66565,0.66555,0.66565,37500000.0
2006-02-21 07:22:00,0.6656,0.66565,0.6656,0.66565,17100000.0
2006-02-21 07:23:00,0.6656,0.66568,0.66555,0.66565,52400000.0
2006-02-21 07:24:00,0.66565,0.66571,0.66556,0.66556,28600000.0
2006-02-21 07:25:00,0.6657,0.66575,0.66568,0.66575,99900001.0
2006-02-21 07:26:00,0.6657,0.66575,0.6657,0.6657,57500000.0
2006-02-21 07:27:00,0.66575,0.66575,0.6657,0.66575,112299997.0
2006-02-21 07:28:00,0.6657,0.66575,0.6657,0.66575,7900000.0
2006-02-21 07:29:00,0.66577,0.66589,0.66568,0.6658,123000002.0
2006-02-21 07:30:00,0.66581,0.66592,0.66577,0.66592,66200000.0
2006-02-21 07:31:00,0.66589,0.66589,0.6658,0.66587,50400000.0
2006-02-21 07:32:00,0.66587,0.66594,0.66577,0.66577,89000000.0
2006-02-21 07:33:00,0.66577,0.66588,0.66574,0.66585,121700000.0
2006-02-21 07:34:00,0.66576,0.66592,0.6656,0.66592,61300001.0
2006-02-21 07:35:00,0.6658,0.66583,0.66569,0.66569,52399999.0
2006-02-21 07:36:00,0.66571,0.66584,0.66571,0.66584,71899999.0
2006-02-21 07:37:00,0.66582,0.66582,0.66568,0.6657,122800001.0
2006-02-21 07:38:00,0.66576,0.66583,0.66569,0.66583,86100000.0
2006-02-21 07:39:00,0.6658,0.66585,0.66578,0.66578,68599999.0
2006-02-21 07:40:00,0.66574,0.66591,0.66574,0.66591,126100000.0
2006-02-21 07:41:00,0.66593,0.66595,0.66585,0.66595,52600000.0
2006-02-21 07:42:00,0.66595,0.66595,0.6659,0.6659,52500000.0
2006-02-21 07:43:00,0.66595,0.66595,0.66575,0.66575,111100001.0
2006-02-21 07:44:00,0.6659,0.6659,0.66585,0.6659,50200000.0
2006-02-21 07:45:00,0.6659,0.66595,0.66585,0.66585,106799999.0
2006-02-21 07:46:00,0.66587,0.66588,0.66574,0.66574,52100002.0
2006-02-21 07:47:00,0.66577,0.66582,0.6657,0.66582,71899998.0
2006-02-21 07:48:00,0.66585,0.66585,0.66565,0.66585,53500000.0
2006-02-21 07:49:00,0.6658,0.66585,0.66576,0.66578,92500001.0
2006-02-21 07:50:00,0.66568,0.66571,0.6655,0.66561,76599999.0
2006-02-21 07:51:00,0.66562,0.66569,0.66555,0.66555,152900001.0
2006-02-21 07:52:00,0.66563,0.66563,0.66555,0.66555,29000000.0
2006-02-21 07:53:00,0.66563,0.66573,0.66563,0.66565,31100000.0
2006-02-21 07:54:00,0.66566,0.66572,0.66554,0.6656,95700001.0
2006-02-21 07:55:00,0.66556,0.66556,0.66543,0.66554,78999998.0
2006-02-21 07:56:00,0.66547,0.66555,0.66547,0.6655,33300000.0
2006-02-21 07:57:00,0.66555,0.66555,0.66545,0.66555,92800000.0
2006-02-21 07:58:00,0.66564,0.66582,0.66564,0.66572,48600000.0
2006-02-21 07:59:00,0.66584,0.66592,0.6658,0.66592,75599999.0
2006-02-21 08:00:00,0.66577,0.66604,0.66577,0.66592,102400000.0
2006-02-21 08:01:00,0.66598,0.66603,0.6659,0.66599,97100001.0
2006-02-21 08:02:00,0.66601,0.66618,0.66594,0.66606,80500002.0
2006-02-21 08:03:00,0.66603,0.66603,0.66587,0.66587,72400001.0
2006-02-21 08:04:00,0.6659,0.66594,0.6659,0.66592,32000000.0
2006-02-21 08:05:00,0.66593,0.66595,0.66575,0.66575,163800002.0
2006-02-21 08:06:00,0.66586,0.66597,0.66582,0.66592,140499999.0
2006-02-21 08:07:00,0.66586,0.66603,0.66582,0.66593,89400001.0
2006-02-21 08:08:00,0.66589,0.66589,0.66572,0.66584,141799999.0
2006-02-21 08:09:00,0.66587,0.66594,0.66583,0.66594,81700000.0
2006-02-21 08:10:00,0.66585,0.6659,0.6658,0.6658,36800000.0
2006-02-21 08:11:00,0.66583,0.66589,0.6657,0.66587,60599999.0
2006-02-21 08:12:00,0.6658,0.66595,0.6658,0.66595,57500001.0
2006-02-21 08:13:00,0.66588,0.66597,0.66582,0.66597,70000000.0
2006-02-21 08:14:00,0.66586,0.66586,0.66579,0.66579,18100000.0
2006-02-21 08:15:00,0.66577,0.66587,0.66577,0.66587,32900000.0
2006-02-21 08:16:00,0.6659,0.66595,0.66585,0.66595,56800000.0
2006-02-21 08:17:00,0.66595,0.66595,0.66595,0.66595,4000000.0
2006-02-21 08:18:00,0.6659,0.66595,0.66587,0.66587,96799999.0
2006-02-21 08:19:00,0.66598,0.66603,0.6659,0.66597,79300000.0
2006-02-21 08:20:00,0.66601,0.66601,0.66585,0.66591,158700001.0
2006-02-21 08:21:00,0.6658,0.66595,0.6658,0.6659,84699998.0
2006-02-21 08:22:00,0.66597,0.66602,0.66585,0.66585,81500000.0
2006-02-21 08:23:00,0.66588,0.66588,0.66577,0.66577,43900000.0
2006-02-21 08:24:00,0.66587,0.66587,0.6658,0.66585,120800002.0
2006-02-21 08:25:00,0.6658,0.6658,0.6657,0.6657,15200000.0
2006-02-21 08:26:00,0.6658,0.6658,0.66555,0.66555,79600002.0
2006-02-21 08:27:00,0.66545,0.66545,0.66533,0.66536,93600000.0
2006-02-21 08:28:00,0.66537,0.66537,0.66526,0.66535,90699999.0
2006-02-21 08:29:00,0.66545,0.66548,0.66538,0.66541,125400000.0
2006-02-21 08:30:00,0.66549,0.66555,0.66537,0.66537,86700000.0
2006-02-21 08:31:00,0.66544,0.66556,0.66543,0.66556,73299999.0
2006-02-21 08:32:00,0.66558,0.66558,0.66547,0.66547,28799999.0
2006-02-21 08:33:00,0.66539,0.66559,0.66536,0.66546,40600000.0
2006-02-21 08:34:00,0.66555,0.66562,0.66554,0.66562,73399999.0
2006-02-21 08:35:00,0.66553,0.66553,0.66548,0.66548,32300001.0
2006-02-21 08:36:00,0.66548,0.66568,0.66548,0.66548,55800000.0
2006-02-21 08:37:00,0.66566,0.66571,0.66564,0.66568,112900001.0
2006-02-21 08:38:00,0.66557,0.66557,0.66548,0.66548,47099999.0
2006-02-21 08:39:00,0.66552,0.66563,0.66552,0.66552,103799999.0
2006-02-21 08:40:00,0.66553,0.66553,0.66542,0.66542,86100003.0
2006-02-21 08:41:00,0.66542,0.66553,0.66536,0.66546,70000000.0
2006-02-21 08:42:00,0.66545,0.66545,0.66545,0.66545,18400000.0
2006-02-21 08:43:00,0.66536,0.66559,0.66536,0.66544,137400001.0
2006-02-21 08:44:00,0.6656,0.66565,0.66555,0.66555,50600000.0
2006-02-21 08:45:00,0.66563,0.66565,0.6656,0.6656,39900000.0
2006-02-21 08:46:00,0.66567,0.66567,0.66548,0.66557,93600001.0
2006-02-21 08:47:00,0.66559,0.66561,0.66558,0.66561,37700000.0
2006-02-21 08:48:00,0.66556,0.66561,0.66551,0.66561,70400000.0
2006-02-21 08:49:00,0.6656,0.66572,0.66549,0.66571,84000000.0
2006-02-21 08:50:00,0.66574,0.6659,0.66562,0.6659,83199999.0
2006-02-21 08:51:00,0.66585,0.66585,0.66564,0.6657,97100001.0
2006-02-21 08:52:00,0.66581,0.66581,0.66573,0.66577,80400000.0
2006-02-21 08:53:00,0.66577,0.66591,0.66567,0.66585,88900000.0
2006-02-21 08:54:00,0.66592,0.66606,0.66592,0.666,130799999.0
2006-02-21 08:55:00,0.66606,0.66618,0.66606,0.66609,82400000.0
2006-02-21 08:56:00,0.66594,0.66614,0.66569,0.66614,79500000.0
2006-02-21 08:57:00,0.66607,0.6661,0.66598,0.6661,68600000.0
2006-02-21 08:58:00,0.66614,0.66614,0.66606,0.66614,100000002.0
2006-02-21 08:59:00,0.66615,0.66615,0.66605,0.66615,59100000.0
2006-02-21 09:00:00,0.66609,0.66619,0.66609,0.66619,45600000.0
2006-02-21 09:01:00,0.66601,0.66622,0.66601,0.66622,71000000.0
2006-02-21 09:02:00,0.66621,0.66621,0.66608,0.66613,78500000.0
2006-02-21 09:03:00,0.66606,0.66614,0.66602,0.66614,44600000.0
2006-02-21 09:04:00,0.66619,0.66626,0.66608,0.66626,138700000.0
2006-02-21 09:05:00,0.66622,0.66623,0.66613,0.66623,86200000.0
2006-02-21 09:06:00,0.66601,0.66601,0.66581,0.66587,82900000.0
2006-02-21 09:07:00,0.66591,0.66591,0.6657,0.66573,64500001.0
2006-02-21 09:08:00,0.66594,0.66613,0.66594,0.66605,55000001.0
2006-02-21 09:09:00,0.66608,0.66621,0.66604,0.66604,211600002.0
2006-02-21 09:10:00,0.66603,0.66621,0.66591,0.66608,95899998.0
2006-02-21 09:11:00,0.66612,0.66612,0.66604,0.66611,56199999.0
2006-02-21 09:12:00,0.6661,0.66613,0.6661,0.66613,43300000.0
2006-02-21 09:13:00,0.66618,0.66618,0.66609,0.66609,53400000.0
2006-02-21 09:14:00,0.66613,0.66617,0.66606,0.66613,135000000.0
2006-02-21 09:15:00,0.66605,0.66611,0.66602,0.66602,113099998.0
2006-02-21 09:16:00,0.66605,0.66605,0.666,0.66605,87199998.0
2006-02-21 09:17:00,0.666,0.66604,0.66589,0.66589,145399999.0
2006-02-21 09:18:00,0.666,0.66605,0.66595,0.666,104400001.0
2006-02-21 09:19:00,0.66598,0.66599,0.66598,0.66598,21200000.0
2006-02-21 09:20:00,0.66585,0.66593,0.66578,0.66593,123899999.0
2006-02-21 09:21:00,0.66587,0.66587,0.66575,0.66575,65499998.0
2006-02-21 09:22:00,0.66581,0.66589,0.66581,0.66589,8200000.0
2006-02-21 09:23:00,0.6657,0.66574,0.66558,0.66567,88100000.0
2006-02-21 09:24:00,0.66553,0.66568,0.66553,0.66559,91299999.0
2006-02-21 09:25:00,0.6656,0.6656,0.66538,0.66554,68500000.0
2006-02-21 09:26:00,0.66547,0.66547,0.66533,0.66536,83699998.0
2006-02-21 09:27:00,0.66541,0.66546,0.66532,0.66533,31100000.0
2006-02-21 09:28:00,0.66538,0.6654,0.66531,0.6654,50100000.0
2006-02-21 09:29:00,0.66546,0.66546,0.66531,0.66546,68699999.0
2006-02-21 09:30:00,0.66539,0.66557,0.66539,0.66553,74799998.0
2006-02-21 09:31:00,0.6655,0.66558,0.6655,0.66558,47200000.0
2006-02-21 09:32:00,0.66552,0.66552,0.66545,0.66545,75700000.0
2006-02-21 09:33:00,0.66554,0.66571,0.66554,0.66571,94000000.0
2006-02-21 09:34:00,0.6657,0.6657,0.66559,0.66559,82400001.0
2006-02-21 09:35:00,0.66555,0.6656,0.66545,0.66555,126500000.0
2006-02-21 09:36:00,0.66543,0.66555,0.66535,0.66535,46200000.0
2006-02-21 09:37:00,0.66544,0.66551,0.66531,0.66543,66900000.0
2006-02-21 09:38:00,0.66552,0.66555,0.66542,0.66542,142100002.0
2006-02-21 09:39:00,0.66555,0.66555,0.6655,0.6655,49700000.0
2006-02-21 09:40:00,0.66546,0.66546,0.66534,0.66534,61000000.0
2006-02-21 09:41:00,0.66525,0.66558,0.66525,0.66542,128800001.0
2006-02-21 09:42:00,0.66542,0.66554,0.66531,0.66531,52500000.0
2006-02-21 09:43:00,0.6653,0.66559,0.6653,0.66545,159900002.0
2006-02-21 09:44:00,0.66552,0.66573,0.66552,0.66569,51500000.0
2006-02-21 09:45:00,0.6658,0.66592,0.66574,0.66591,59000000.0
2006-02-21 09:46:00,0.66584,0.66601,0.66584,0.66593,60700000.0
2006-02-21 09:47:00,0.66588,0.66595,0.6658,0.66595,58500001.0
2006-02-21 09:48:00,0.66583,0.66594,0.66578,0.66594,86400002.0
2006-02-21 09:49:00,0.666,0.66607,0.66588,0.66588,78800001.0
2006-02-21 09:50:00,0.66578,0.66578,0.66572,0.66578,61300001.0
2006-02-21 09:51:00,0.6658,0.66583,0.66575,0.6658,39200000.0
2006-02-21 09:52:00,0.6658,0.66585,0.6658,0.66585,54000001.0
2006-02-21 09:53:00,0.6658,0.6658,0.6658,0.6658,29900000.0
2006-02-21 09:54:00,0.6658,0.66585,0.66571,0.66583,105499998.0
2006-02-21 09:55:00,0.6657,0.6658,0.66563,0.66568,35000000.0
2006-02-21 09:56:00,0.66566,0.66566,0.66544,0.66545,53100000.0
2006-02-21 09:57:00,0.66542,0.66559,0.66542,0.66559,96100000.0
2006-02-21 09:58:00,0.66547,0.6655,0.66542,0.6655,39900000.0
2006-02-21 09:59:00,0.6655,0.6655,0.66546,0.66548,42100000.0
2006-02-21 10:00:00,0.66544,0.66551,0.6654,0.66547,93999999.0
2006-02-21 10:01:00,0.66541,0.66541,0.66522,0.66531,89299999.0
2006-02-21 10:02:00,0.66526,0.66526,0.66498,0.66505,65300000.0
2006-02-21 10:03:00,0.66504,0.66504,0.6649,0.66499,100300000.0
2006-02-21 10:04:00,0.66498,0.66508,0.66496,0.66508,83700001.0
2006-02-21 10:05:00,0.66506,0.66506,0.66467,0.66467,73000001.0
2006-02-21 10:06:00,0.66501,0.66515,0.66492,0.66501,163899998.0
2006-02-21 10:07:00,0.66492,0.66495,0.66474,0.66486,72600001.0
2006-02-21 10:08:00,0.66492,0.66501,0.66487,0.6649,60900000.0
2006-02-21 10:09:00,0.66466,0.66475,0.66421,0.66424,106499998.0
2006-02-21 10:10:00,0.66421,0.66444,0.66421,0.66438,50600000.0
2006-02-21 10:11:00,0.66434,0.66434,0.66411,0.66411,107600000.0
2006-02-21 10:12:00,0.66408,0.66429,0.66403,0.66408,163599997.0
2006-02-21 10:13:00,0.66412,0.66431,0.66412,0.66431,45100000.0
2006-02-21 10:14:00,0.66402,0.66402,0.66375,0.66375,12700000.0
2006-02-21 10:15:00,0.66345,0.66384,0.66345,0.66368,69200000.0
2006-02-21 10:16:00,0.66377,0.66377,0.66366,0.66369,112399999.0
2006-02-21 10:17:00,0.66375,0.6638,0.66369,0.66373,111699998.0
2006-02-21 10:18:00,0.66379,0.66394,0.66368,0.66382,131299995.0
2006-02-21 10:19:00,0.66379,0.66381,0.66364,0.66364,65700000.0
2006-02-21 10:20:00,0.6637,0.66376,0.66334,0.66352,81300000.0
2006-02-21 10:21:00,0.6636,0.66367,0.66358,0.66358,61700000.0
2006-02-21 10:22:00,0.66349,0.66358,0.66345,0.6635,92400000.0
2006-02-21 10:23:00,0.66348,0.66359,0.66341,0.66349,130599997.0
2006-02-21 10:24:00,0.66352,0.66366,0.66352,0.66362,78700000.0
2006-02-21 10:25:00,0.66343,0.66343,0.6632,0.66323,75299999.0
2006-02-21 10:26:00,0.66321,0.66338,0.66311,0.66326,100500000.0
2006-02-21 10:27:00,0.66342,0.66349,0.66341,0.66348,108699999.0
2006-02-21 10:28:00,0.66351,0.66359,0.6634,0.6634,55100000.0
2006-02-21 10:29:00,0.66331,0.66345,0.66331,0.66336,86000001.0
2006-02-21 10:30:00,0.66323,0.66323,0.66304,0.66304,60200001.0
2006-02-21 10:31:00,0.66293,0.66328,0.66291,0.66328,63800002.0
2006-02-21 10:32:00,0.66327,0.66333,0.66321,0.66321,73900000.0
2006-02-21 10:33:00,0.66307,0.66323,0.66306,0.66323,85500000.0
2006-02-21 10:34:00,0.66318,0.66321,0.66316,0.66317,123800000.0
2006-02-21 10:35:00,0.66313,0.66337,0.66306,0.66321,104000001.0
2006-02-21 10:36:00,0.6631,0.66313,0.66307,0.66308,69999999.0
2006-02-21 10:37:00,0.66308,0.6633,0.66308,0.6633,114900001.0
2006-02-21 10:38:00,0.66327,0.66327,0.66306,0.6631,71900001.0
2006-02-21 10:39:00,0.66313,0.66335,0.66312,0.66319,67000000.0
2006-02-21 10:40:00,0.66334,0.66339,0.66326,0.6633,137999998.0
2006-02-21 10:41:00,0.66322,0.66322,0.66308,0.66318,71700000.0
2006-02-21 10:42:00,0.66319,0.66319,0.66302,0.66314,33000000.0
2006-02-21 10:43:00,0.66302,0.6631,0.66302,0.66303,65100000.0
2006-02-21 10:44:00,0.6631,0.6631,0.663,0.66307,93999999.0
2006-02-21 10:45:00,0.66307,0.66312,0.66294,0.66312,168600000.0
2006-02-21 10:46:00,0.66305,0.66308,0.66298,0.66304,82100000.0
2006-02-21 10:47:00,0.6629,0.66302,0.66283,0.66302,144199999.0
2006-02-21 10:48:00,0.66301,0.66315,0.66295,0.66315,73000000.0
2006-02-21 10:49:00,0.66316,0.66318,0.66306,0.66317,62200000.0
2006-02-21 10:50:00,0.66325,0.66325,0.66315,0.6632,113199998.0
2006-02-21 10:51:00,0.6633,0.66357,0.66316,0.66357,54000001.0
2006-02-21 10:52:00,0.66353,0.66353,0.66338,0.66348,94300000.0
2006-02-21 10:53:00,0.66344,0.66361,0.66337,0.66361,53499999.0
2006-02-21 10:54:00,0.66357,0.66365,0.66341,0.66348,84499998.0
2006-02-21 10:55:00,0.66341,0.66343,0.66337,0.66337,53499999.0
2006-02-21 10:56:00,0.6633,0.6633,0.66316,0.6632,85100000.0
2006-02-21 10:57:00,0.66313,0.66313,0.66294,0.66295,81300001.0
2006-02-21 10:58:00,0.663,0.66314,0.66295,0.66295,108700000.0
2006-02-21 10:59:00,0.66287,0.66295,0.66284,0.66294,74800000.0
2006-02-21 11:00:00,0.66296,0.66302,0.66248,0.66261,120600001.0
2006-02-21 11:01:00,0.66248,0.66248,0.66213,0.66246,90500000.0
2006-02-21 11:02:00,0.6625,0.66258,0.66223,0.66258,69900000.0
2006-02-21 11:03:00,0.66261,0.66268,0.66242,0.66245,159699997.0
2006-02-21 11:04:00,0.66221,0.66221,0.66173,0.66182,57300000.0
2006-02-21 11:05:00,0.66211,0.66233,0.66211,0.66229,52600000.0
2006-02-21 11:06:00,0.66236,0.66265,0.66236,0.66245,82200000.0
2006-02-21 11:07:00,0.66251,0.66275,0.66251,0.66271,86700000.0
2006-02-21 11:08:00,0.6626,0.6628,0.6626,0.66278,128900000.0
2006-02-21 11:09:00,0.66269,0.66273,0.6625,0.6625,126400001.0
2006-02-21 11:10:00,0.66255,0.66261,0.66231,0.6625,105199998.0
2006-02-21 11:11:00,0.66252,0.66262,0.66252,0.66262,121699998.0
2006-02-21 11:12:00,0.66253,0.66253,0.66232,0.66248,101900002.0
2006-02-21 11:13:00,0.66241,0.66248,0.66237,0.66247,104400000.0
2006-02-21 11:14:00,0.66253,0.6627,0.66253,0.66262,135500000.0
2006-02-21 11:15:00,0.66262,0.66262,0.66254,0.66258,92300001.0
2006-02-21 11:16:00,0.66257,0.66257,0.66229,0.6624,108599999.0
2006-02-21 11:17:00,0.66249,0.66284,0.66249,0.66284,133500001.0
2006-02-21 11:18:00,0.66288,0.66301,0.66288,0.66296,95400000.0
2006-02-21 11:19:00,0.66278,0.66301,0.66278,0.66297,120500001.0
2006-02-21 11:20:00,0.66292,0.66295,0.66288,0.66295,77699999.0
2006-02-21 11:21:00,0.66287,0.66287,0.66278,0.66278,87299999.0
2006-02-21 11:22:00,0.66275,0.66283,0.66272,0.66282,82299999.0
2006-02-21 11:23:00,0.66295,0.66295,0.66286,0.66289,108100000.0
2006-02-21 11:24:00,0.66286,0.66292,0.66271,0.6628,108399999.0
2006-02-21 11:25:00,0.66275,0.6628,0.6627,0.6627,102799998.0
2006-02-21 11:26:00,0.66275,0.6628,0.6627,0.6627,77900000.0
2006-02-21 11:27:00,0.66274,0.66282,0.66274,0.66277,96699999.0
2006-02-21 11:28:00,0.66284,0.6629,0.66278,0.66282,106400001.0
2006-02-21 11:29:00,0.66288,0.66292,0.6628,0.6628,112399999.0
2006-02-21 11:30:00,0.66274,0.66274,0.66248,0.66248,63800000.0
2006-02-21 11:31:00,0.66246,0.66246,0.66193,0.66193,152099999.0
2006-02-21 11:32:00,0.66187,0.66193,0.66138,0.66163,131899999.0
2006-02-21 11:33:00,0.66141,0.66141,0.66088,0.66093,68800000.0
2006-02-21 11:34:00,0.66095,0.66109,0.66082,0.66085,120100000.0
2006-02-21 11:35:00,0.66065,0.66083,0.66044,0.66044,123699998.0
2006-02-21 11:36:00,0.66045,0.66092,0.66045,0.66092,65500000.0
2006-02-21 11:37:00,0.66099,0.66099,0.66083,0.66085,106900000.0
2006-02-21 11:38:00,0.66091,0.66108,0.66078,0.66108,147899998.0
2006-02-21 11:39:00,0.66104,0.66111,0.661,0.66104,163200004.0
2006-02-21 11:40:00,0.66096,0.66109,0.66091,0.66102,54000000.0
2006-02-21 11:41:00,0.66092,0.66134,0.66092,0.6613,65899999.0
2006-02-21 11:42:00,0.66132,0.66158,0.66132,0.66153,40500000.0
2006-02-21 11:43:00,0.66155,0.6617,0.66155,0.66156,109300001.0
2006-02-21 11:44:00,0.66165,0.66166,0.66155,0.66156,134700002.0
2006-02-21 11:45:00,0.66155,0.66173,0.66155,0.66166,60300000.0
2006-02-21 11:46:00,0.66177,0.66177,0.66146,0.66164,57400000.0
2006-02-21 11:47:00,0.66174,0.66175,0.66161,0.66167,78700000.0
2006-02-21 11:48:00,0.66176,0.66194,0.66176,0.66182,78400000.0
2006-02-21 11:49:00,0.66193,0.66199,0.6618,0.66197,74100000.0
2006-02-21 11:50:00,0.6619,0.6619,0.66176,0.66181,88299999.0
2006-02-21 11:51:00,0.66187,0.66192,0.66177,0.66186,117299998.0
2006-02-21 11:52:00,0.6619,0.66197,0.66182,0.66197,103599999.0
2006-02-21 11:53:00,0.66209,0.66218,0.66203,0.66214,82599999.0
2006-02-21 11:54:00,0.66231,0.66237,0.66225,0.66236,60500000.0
2006-02-21 11:55:00,0.66237,0.66246,0.66222,0.66222,110400000.0
2006-02-21 11:56:00,0.66234,0.66245,0.66228,0.66245,45300000.0
2006-02-21 11:57:00,0.66268,0.66318,0.66268,0.6628,74900000.0
2006-02-21 11:58:00,0.66274,0.66276,0.6626,0.66276,74800000.0
2006-02-21 11:59:00,0.66282,0.66285,0.66278,0.66285,92500000.0
2006-02-21 12:00:00,0.66282,0.66282,0.66271,0.66277,45500000.0
2006-02-21 12:01:00,0.66283,0.6629,0.66274,0.66278,173899997.0
2006-02-21 12:02:00,0.66279,0.66313,0.66276,0.6631,83099999.0
2006-02-21 12:03:00,0.66308,0.66325,0.66299,0.66305,151800001.0
2006-02-21 12:04:00,0.6629,0.66304,0.66287,0.66299,89600001.0
2006-02-21 12:05:00,0.66295,0.66301,0.66295,0.66301,158000001.0
2006-02-21 12:06:00,0.66301,0.66314,0.66301,0.6631,84700000.0
2006-02-21 12:07:00,0.66305,0.66312,0.66305,0.66305,128399999.0
2006-02-21 12:08:00,0.663,0.6631,0.663,0.66305,134199997.0
2006-02-21 12:09:00,0.66305,0.66306,0.66295,0.66306,46900000.0
2006-02-21 12:10:00,0.66306,0.66317,0.66299,0.66317,81500000.0
2006-02-21 12:11:00,0.66316,0.66316,0.663,0.663,54900000.0
2006-02-21 12:12:00,0.66295,0.66305,0.66295,0.66305,92099999.0
2006-02-21 12:13:00,0.6631,0.66327,0.6631,0.66322,51800001.0
2006-02-21 12:14:00,0.66327,0.66331,0.6632,0.66331,135100000.0
2006-02-21 12:15:00,0.66322,0.66333,0.6631,0.6631,109199999.0
2006-02-21 12:16:00,0.66309,0.66316,0.66306,0.66314,97400001.0
2006-02-21 12:17:00,0.6631,0.66315,0.66305,0.6631,122400003.0
2006-02-21 12:18:00,0.6632,0.66324,0.66318,0.66324,52400000.0
2006-02-21 12:19:00,0.66327,0.66331,0.66325,0.66325,110599999.0
2006-02-21 12:20:00,0.66334,0.66345,0.66323,0.66331,100099999.0
2006-02-21 12:21:00,0.6632,0.66337,0.66319,0.66324,107700000.0
2006-02-21 12:22:00,0.66326,0.66339,0.66322,0.66334,93500002.0
2006-02-21 12:23:00,0.66326,0.66336,0.66323,0.66335,74599999.0
2006-02-21 12:24:00,0.66335,0.66335,0.66328,0.66328,8700000.0
2006-02-21 12:25:00,0.66327,0.66327,0.66319,0.66326,105899998.0
2006-02-21 12:26:00,0.66325,0.66328,0.66313,0.66327,116899999.0
2006-02-21 12:27:00,0.66323,0.6634,0.66313,0.6634,84300001.0
2006-02-21 12:28:00,0.66325,0.6633,0.66322,0.66327,55500000.0
2006-02-21 12:29:00,0.66319,0.66328,0.66319,0.66327,51100000.0
2006-02-21 12:30:00,0.66325,0.66328,0.66323,0.66328,33300000.0
2006-02-21 12:31:00,0.66336,0.66336,0.66316,0.66333,105500000.0
2006-02-21 12:32:00,0.66341,0.66341,0.66321,0.66325,133899999.0
2006-02-21 12:33:00,0.66334,0.66336,0.66329,0.66329,57800001.0
2006-02-21 12:34:00,0.66334,0.66338,0.66322,0.66324,102800000.0
2006-02-21 12:35:00,0.66318,0.66318,0.66303,0.66307,81700002.0
2006-02-21 12:36:00,0.66302,0.66319,0.66295,0.66316,110899999.0
2006-02-21 12:37:00,0.66314,0.66335,0.66314,0.66333,87499999.0
2006-02-21 12:38:00,0.66346,0.66352,0.6632,0.66343,87800000.0
2006-02-21 12:39:00,0.66345,0.6635,0.66338,0.6635,86800000.0
2006-02-21 12:40:00,0.66345,0.66353,0.66328,0.66353,128800000.0
2006-02-21 12:41:00,0.66352,0.6636,0.66343,0.66346,96099998.0
2006-02-21 12:42:00,0.66336,0.66336,0.66321,0.66321,73800000.0
2006-02-21 12:43:00,0.66319,0.66319,0.66307,0.66311,78500000.0
2006-02-21 12:44:00,0.66306,0.66317,0.66306,0.66313,14600000.0
2006-02-21 12:45:00,0.6632,0.6632,0.6632,0.6632,17699999.0
2006-02-21 12:46:00,0.66324,0.66326,0.66324,0.66326,33300000.0
2006-02-21 12:47:00,0.66341,0.66344,0.66341,0.66344,46299999.0
2006-02-21 12:48:00,0.66348,0.66348,0.66338,0.6634,77399999.0
2006-02-21 12:49:00,0.66343,0.66345,0.6634,0.6634,28900000.0
2006-02-21 12:50:00,0.66332,0.66344,0.6633,0.6633,90500002.0
2006-02-21 12:51:00,0.66337,0.66337,0.6632,0.6632,58100000.0
2006-02-21 12:52:00,0.66321,0.66346,0.6632,0.66341,120200000.0
2006-02-21 12:53:00,0.6634,0.66352,0.66339,0.66343,122399998.0
2006-02-21 12:54:00,0.6634,0.66343,0.6634,0.66341,30700000.0
2006-02-21 12:55:00,0.66333,0.6635,0.66327,0.6635,149599998.0
2006-02-21 12:56:00,0.66362,0.66362,0.66336,0.66336,65500000.0
2006-02-21 12:57:00,0.66323,0.66323,0.66317,0.66317,23100000.0
2006-02-21 12:58:00,0.66319,0.66342,0.66319,0.6634,101299998.0
2006-02-21 12:59:00,0.66344,0.6635,0.66337,0.6635,70500001.0
2006-02-21 13:00:00,0.66341,0.66348,0.66341,0.66341,30100000.0
2006-02-21 13:01:00,0.66348,0.66356,0.66348,0.66349,52400000.0
2006-02-21 13:02:00,0.66341,0.66351,0.66341,0.66346,166200002.0
2006-02-21 13:03:00,0.66341,0.66352,0.66327,0.66352,52000000.0
2006-02-21 13:04:00,0.6635,0.66353,0.66343,0.66349,120299999.0
2006-02-21 13:05:00,0.66354,0.66354,0.66329,0.66349,66500000.0
2006-02-21 13:06:00,0.6635,0.66355,0.66345,0.66347,112500001.0
2006-02-21 13:07:00,0.66332,0.66362,0.66332,0.66352,98300002.0
2006-02-21 13:08:00,0.66325,0.66345,0.6632,0.6632,76500000.0
2006-02-21 13:09:00,0.66344,0.66344,0.66322,0.66322,112900001.0
2006-02-21 13:10:00,0.66333,0.66341,0.66327,0.66327,55700000.0
2006-02-21 13:11:00,0.66328,0.66346,0.66328,0.66331,94000000.0
2006-02-21 13:12:00,0.6634,0.6634,0.6633,0.6634,53999999.0
2006-02-21 13:13:00,0.66338,0.66353,0.66338,0.66344,114300000.0
2006-02-21 13:14:00,0.66334,0.66339,0.66334,0.66336,65599998.0
2006-02-21 13:15:00,0.66339,0.6634,0.66331,0.66338,78200000.0
2006-02-21 13:16:00,0.6634,0.6634,0.6633,0.6633,21500000.0
2006-02-21 13:17:00,0.66329,0.66334,0.66326,0.66334,46700000.0
2006-02-21 13:18:00,0.66329,0.66344,0.66324,0.66324,87300000.0
2006-02-21 13:19:00,0.66323,0.66331,0.6632,0.66322,130599998.0
2006-02-21 13:20:00,0.66325,0.6634,0.66325,0.66332,81200001.0
2006-02-21 13:21:00,0.66332,0.66335,0.66325,0.66325,50999999.0
2006-02-21 13:22:00,0.66326,0.66338,0.66326,0.66338,73999999.0
2006-02-21 13:23:00,0.66346,0.6635,0.66337,0.6635,140300000.0
2006-02-21 13:24:00,0.66349,0.66373,0.66345,0.66345,177700000.0
2006-02-21 13:25:00,0.66362,0.66365,0.66361,0.66361,42200000.0
2006-02-21 13:26:00,0.66368,0.66377,0.66349,0.66377,58000001.0
2006-02-21 13:27:00,0.66387,0.66394,0.66382,0.66382,68599999.0
2006-02-21 13:28:00,0.66388,0.66401,0.66388,0.66395,103700000.0
2006-02-21 13:29:00,0.66401,0.66421,0.66401,0.66412,115700002.0
2006-02-21 13:30:00,0.66409,0.66417,0.66405,0.66413,101900001.0
2006-02-21 13:31:00,0.66402,0.66406,0.66393,0.66406,51800001.0
2006-02-21 13:32:00,0.664,0.664,0.6639,0.6639,73200001.0
2006-02-21 13:33:00,0.66393,0.66393,0.66389,0.66393,68400000.0
2006-02-21 13:34:00,0.6639,0.66402,0.6639,0.66395,78099999.0
2006-02-21 13:35:00,0.66397,0.66399,0.66383,0.6639,71800000.0
2006-02-21 13:36:00,0.66393,0.66393,0.66383,0.66385,95900000.0
2006-02-21 13:37:00,0.6639,0.66395,0.6638,0.66385,108100001.0
2006-02-21 13:38:00,0.66388,0.6639,0.66372,0.6638,101600000.0
2006-02-21 13:39:00,0.66375,0.66375,0.66365,0.66365,110600001.0
2006-02-21 13:40:00,0.66359,0.66361,0.66348,0.66361,61500001.0
2006-02-21 13:41:00,0.66355,0.66375,0.6635,0.66357,160999999.0
2006-02-21 13:42:00,0.66344,0.66371,0.66344,0.6636,96499999.0
2006-02-21 13:43:00,0.66377,0.66387,0.66377,0.66387,96300000.0
2006-02-21 13:44:00,0.66381,0.66381,0.66353,0.66369,120699999.0
2006-02-21 13:45:00,0.66368,0.66379,0.66361,0.66378,93200001.0
2006-02-21 13:46:00,0.66374,0.66382,0.66371,0.66376,77100000.0
2006-02-21 13:47:00,0.66375,0.66382,0.66375,0.66377,84600000.0
2006-02-21 13:48:00,0.66369,0.66384,0.66357,0.66364,139100000.0
2006-02-21 13:49:00,0.6638,0.6638,0.66375,0.66376,50800002.0
2006-02-21 13:50:00,0.66374,0.66379,0.66362,0.66372,215000000.0
2006-02-21 13:51:00,0.66358,0.66358,0.66346,0.66353,94400000.0
2006-02-21 13:52:00,0.66358,0.66358,0.66344,0.66353,85800000.0
2006-02-21 13:53:00,0.66353,0.66353,0.66336,0.66342,86500000.0
2006-02-21 13:54:00,0.66343,0.66352,0.66343,0.66352,64499999.0
2006-02-21 13:55:00,0.6635,0.66352,0.66335,0.6634,81200000.0
2006-02-21 13:56:00,0.66341,0.66341,0.66318,0.66325,164900001.0
2006-02-21 13:57:00,0.66332,0.66332,0.66318,0.66319,66600000.0
2006-02-21 13:58:00,0.66318,0.66323,0.66311,0.66316,88599999.0
2006-02-21 13:59:00,0.66331,0.66346,0.66324,0.66324,85000000.0
2006-02-21 14:00:00,0.66312,0.66314,0.66282,0.663,53500000.0
2006-02-21 14:01:00,0.66307,0.66317,0.66307,0.66308,147999998.0
2006-02-21 14:02:00,0.66306,0.66306,0.66292,0.66305,56400000.0
2006-02-21 14:03:00,0.66323,0.66339,0.66323,0.66328,147799998.0
2006-02-21 14:04:00,0.66336,0.66337,0.66316,0.66316,162199996.0
2006-02-21 14:05:00,0.66298,0.66316,0.66298,0.6631,114899999.0
2006-02-21 14:06:00,0.66312,0.66318,0.66304,0.66308,98500000.0
2006-02-21 14:07:00,0.6631,0.66321,0.6631,0.66319,87700000.0
2006-02-21 14:08:00,0.663,0.66315,0.66296,0.66315,71200000.0
2006-02-21 14:09:00,0.66317,0.66319,0.66307,0.66307,158099997.0
2006-02-21 14:10:00,0.66315,0.66315,0.6631,0.6631,62899999.0
2006-02-21 14:11:00,0.66313,0.66313,0.66311,0.66313,23000000.0
2006-02-21 14:12:00,0.66309,0.6631,0.66297,0.66297,70600000.0
2006-02-21 14:13:00,0.66297,0.66314,0.66297,0.66314,112700000.0
2006-02-21 14:14:00,0.66313,0.66313,0.66293,0.66309,95499999.0
2006-02-21 14:15:00,0.66317,0.66319,0.663,0.6631,103600000.0
2006-02-21 14:16:00,0.66303,0.66311,0.66303,0.66308,64299999.0
2006-02-21 14:17:00,0.66313,0.66317,0.663,0.66312,109099999.0
2006-02-21 14:18:00,0.6631,0.6632,0.66287,0.6632,136300000.0
2006-02-21 14:19:00,0.6632,0.66325,0.66314,0.66325,142700000.0
2006-02-21 14:20:00,0.66315,0.66319,0.66306,0.66319,102099999.0
2006-02-21 14:21:00,0.6631,0.66315,0.6631,0.66315,25399999.0
2006-02-21 14:22:00,0.6631,0.66325,0.6631,0.66315,55800000.0
2006-02-21 14:23:00,0.66322,0.66339,0.66311,0.66311,85700001.0
2006-02-21 14:24:00,0.66314,0.66322,0.66307,0.66314,86900000.0
2006-02-21 14:25:00,0.66324,0.6635,0.66324,0.66337,70499999.0
2006-02-21 14:26:00,0.66331,0.66339,0.66323,0.66323,104500000.0
2006-02-21 14:27:00,0.66321,0.66324,0.66314,0.66316,67300000.0
2006-02-21 14:28:00,0.66314,0.66314,0.66302,0.66305,45899999.0
2006-02-21 14:29:00,0.66296,0.66314,0.66296,0.66305,67800000.0
2006-02-21 14:30:00,0.66311,0.66318,0.66303,0.66318,137600001.0
2006-02-21 14:31:00,0.66317,0.66322,0.66315,0.66315,75300001.0
2006-02-21 14:32:00,0.6631,0.66314,0.66299,0.66306,101899999.0
2006-02-21 14:33:00,0.66311,0.66321,0.66311,0.66315,61800000.0
2006-02-21 14:34:00,0.6633,0.6633,0.6631,0.66321,83800000.0
2006-02-21 14:35:00,0.6631,0.6632,0.6631,0.66317,45300000.0
2006-02-21 14:36:00,0.66327,0.66333,0.66327,0.6633,62500001.0
2006-02-21 14:37:00,0.66325,0.66326,0.66313,0.66326,71499999.0
2006-02-21 14:38:00,0.66323,0.66337,0.66323,0.66337,61799999.0
2006-02-21 14:39:00,0.66333,0.66352,0.66332,0.66352,116800000.0
2006-02-21 14:40:00,0.66359,0.66366,0.66355,0.66366,69600000.0
2006-02-21 14:41:00,0.66363,0.66364,0.66353,0.66357,65400000.0
2006-02-21 14:42:00,0.66355,0.66363,0.6635,0.66363,83200001.0
2006-02-21 14:43:00,0.66351,0.66351,0.66333,0.66346,84300000.0
2006-02-21 14:44:00,0.66338,0.66353,0.66338,0.66353,71700000.0
2006-02-21 14:45:00,0.66339,0.6635,0.66339,0.6635,35700000.0
2006-02-21 14:46:00,0.66346,0.66358,0.66336,0.66344,148500001.0
2006-02-21 14:47:00,0.66343,0.66353,0.66339,0.6634,182100001.0
2006-02-21 14:48:00,0.66346,0.66353,0.66346,0.66353,103899999.0
2006-02-21 14:49:00,0.66357,0.66365,0.66355,0.6636,95700002.0
2006-02-21 14:50:00,0.6636,0.66365,0.6636,0.66365,19000000.0
2006-02-21 14:51:00,0.66358,0.66367,0.66351,0.66363,46400000.0
2006-02-21 14:52:00,0.66366,0.66373,0.66365,0.66365,91599999.0
2006-02-21 14:53:00,0.66373,0.66378,0.66352,0.66378,79899999.0
2006-02-21 14:54:00,0.6637,0.6638,0.66365,0.66375,51000000.0
2006-02-21 14:55:00,0.66368,0.66374,0.66367,0.66369,66100000.0
2006-02-21 14:56:00,0.6637,0.6638,0.6637,0.6638,20300000.0
2006-02-21 14:57:00,0.66375,0.66376,0.66367,0.66367,59900000.0
2006-02-21 14:58:00,0.66355,0.66365,0.66355,0.66355,68599999.0
2006-02-21 14:59:00,0.66365,0.66365,0.6636,0.6636,47900000.0
2006-02-21 15:00:00,0.66363,0.66372,0.66363,0.66372,85300001.0
2006-02-21 15:01:00,0.66372,0.66377,0.66364,0.66367,87099998.0
2006-02-21 15:02:00,0.66365,0.66365,0.66346,0.66346,84399999.0
2006-02-21 15:03:00,0.66341,0.66341,0.66328,0.66341,53000000.0
2006-02-21 15:04:00,0.66337,0.66342,0.66328,0.66342,66100000.0
2006-02-21 15:05:00,0.66337,0.66342,0.66328,0.66338,90899998.0
2006-02-21 15:06:00,0.66348,0.6636,0.66342,0.66356,94700000.0
2006-02-21 15:07:00,0.66358,0.66358,0.66343,0.66352,152200000.0
2006-02-21 15:08:00,0.6635,0.66356,0.66333,0.66333,117300000.0
2006-02-21 15:09:00,0.66353,0.66353,0.66345,0.66345,40800000.0
2006-02-21 15:10:00,0.66351,0.66358,0.66346,0.66346,66400001.0
2006-02-21 15:11:00,0.66339,0.66344,0.66339,0.6634,70500001.0
2006-02-21 15:12:00,0.66353,0.66357,0.66346,0.66352,92800000.0
2006-02-21 15:13:00,0.66363,0.66363,0.66342,0.66356,208699999.0
2006-02-21 15:14:00,0.66364,0.66364,0.66349,0.66356,86800000.0
2006-02-21 15:15:00,0.66357,0.6637,0.66356,0.6637,100400000.0
2006-02-21 15:16:00,0.66365,0.6637,0.6636,0.6637,88299999.0
2006-02-21 15:17:00,0.66362,0.66362,0.66349,0.6636,116999998.0
2006-02-21 15:18:00,0.66347,0.66352,0.66344,0.66344,67500001.0
2006-02-21 15:19:00,0.66355,0.66355,0.66347,0.66355,149700001.0
2006-02-21 15:20:00,0.66355,0.6636,0.6635,0.6636,77199999.0
2006-02-21 15:21:00,0.66359,0.6636,0.66358,0.66359,72900001.0
2006-02-21 15:22:00,0.66359,0.66365,0.66358,0.66365,59900000.0
2006-02-21 15:23:00,0.66369,0.66373,0.66369,0.6637,70900000.0
2006-02-21 15:24:00,0.66382,0.66388,0.6637,0.6638,123999999.0
2006-02-21 15:25:00,0.66387,0.66391,0.66379,0.66383,179300001.0
2006-02-21 15:26:00,0.6638,0.6639,0.66378,0.66385,86500002.0
2006-02-21 15:27:00,0.66378,0.66388,0.66377,0.66383,63700000.0
2006-02-21 15:28:00,0.66375,0.66378,0.6636,0.66363,57000000.0
2006-02-21 15:29:00,0.6636,0.66375,0.6636,0.66365,108299999.0
2006-02-21 15:30:00,0.66371,0.66375,0.66366,0.66366,108699999.0
2006-02-21 15:31:00,0.6637,0.6637,0.6636,0.6637,86800000.0
2006-02-21 15:32:00,0.66373,0.66377,0.66368,0.66368,44000000.0
2006-02-21 15:33:00,0.66363,0.66363,0.66357,0.66357,49100001.0
2006-02-21 15:34:00,0.6634,0.66355,0.6634,0.6635,51500000.0
2006-02-21 15:35:00,0.6635,0.6635,0.6635,0.6635,67400002.0
2006-02-21 15:36:00,0.66347,0.66355,0.66347,0.6635,84699998.0
2006-02-21 15:37:00,0.6635,0.66352,0.66342,0.66342,92900000.0
2006-02-21 15:38:00,0.66362,0.66362,0.66356,0.66356,17400000.0
2006-02-21 15:39:00,0.66358,0.66358,0.66349,0.66349,123400001.0
2006-02-21 15:40:00,0.66345,0.66348,0.66327,0.66327,100000001.0
2006-02-21 15:41:00,0.66338,0.66338,0.66327,0.66336,70399998.0
2006-02-21 15:42:00,0.66338,0.66341,0.66326,0.66326,51700000.0
2006-02-21 15:43:00,0.66331,0.66337,0.6633,0.66332,71400001.0
2006-02-21 15:44:00,0.66338,0.66342,0.66338,0.66341,46999999.0
2006-02-21 15:45:00,0.6634,0.6634,0.6634,0.6634,43800002.0
2006-02-21 15:46:00,0.66336,0.66336,0.66297,0.66297,102100003.0
2006-02-21 15:47:00,0.66305,0.6631,0.66305,0.66308,40500000.0
2006-02-21 15:48:00,0.66304,0.66309,0.66298,0.663,59899999.0
2006-02-21 15:49:00,0.66287,0.66301,0.66287,0.66288,45200000.0
2006-02-21 15:50:00,0.66286,0.663,0.66286,0.66294,86900001.0
2006-02-21 15:51:00,0.66308,0.66308,0.66299,0.66306,61800001.0
2006-02-21 15:52:00,0.66293,0.66309,0.66293,0.66301,93200001.0
2006-02-21 15:53:00,0.66295,0.66303,0.66292,0.66302,81500000.0
2006-02-21 15:54:00,0.66311,0.66311,0.66304,0.66304,17500000.0
2006-02-21 15:55:00,0.66318,0.66326,0.66298,0.66302,127900000.0
2006-02-21 15:56:00,0.66301,0.66309,0.66293,0.66297,130100000.0
2006-02-21 15:57:00,0.66303,0.66307,0.66303,0.66303,74900000.0
2006-02-21 15:58:00,0.66326,0.66334,0.66326,0.66334,23999999.0
2006-02-21 15:59:00,0.6634,0.66352,0.66338,0.66352,38100000.0
2006-02-21 16:00:00,0.66347,0.66358,0.66347,0.66352,70600000.0
2006-02-21 16:01:00,0.6635,0.66351,0.66342,0.66342,76000002.0
2006-02-21 16:02:00,0.66348,0.66361,0.66348,0.66354,71700000.0
2006-02-21 16:03:00,0.66357,0.66366,0.66357,0.66358,97400000.0
2006-02-21 16:04:00,0.6636,0.66368,0.66357,0.66368,55000000.0
2006-02-21 16:05:00,0.66358,0.66368,0.66356,0.66365,66699999.0
2006-02-21 16:06:00,0.66363,0.66365,0.66346,0.66365,96899998.0
2006-02-21 16:07:00,0.66364,0.66367,0.6636,0.66367,22200000.0
2006-02-21 16:08:00,0.6636,0.66365,0.66358,0.6636,118699999.0
2006-02-21 16:09:00,0.66355,0.66365,0.66355,0.6636,20000000.0
2006-02-21 16:10:00,0.66345,0.66365,0.66345,0.66365,63799999.0
2006-02-21 16:11:00,0.66364,0.66371,0.66357,0.66368,57300000.0
2006-02-21 16:12:00,0.66368,0.6637,0.66362,0.6637,60700000.0
2006-02-21 16:13:00,0.66366,0.66371,0.66359,0.66359,63799999.0
2006-02-21 16:14:00,0.66367,0.66375,0.66362,0.66367,79500001.0
2006-02-21 16:15:00,0.66358,0.66372,0.66358,0.66372,100900001.0
2006-02-21 16:16:00,0.66379,0.66379,0.66345,0.6636,60699999.0
2006-02-21 16:17:00,0.66364,0.66372,0.66359,0.66359,72399999.0
2006-02-21 16:18:00,0.66345,0.66348,0.66336,0.66339,90800001.0
2006-02-21 16:19:00,0.6634,0.66345,0.66325,0.66335,169900002.0
2006-02-21 16:20:00,0.6634,0.6635,0.66337,0.6635,24700000.0
2006-02-21 16:21:00,0.66337,0.66344,0.66332,0.6634,175900001.0
2006-02-21 16:22:00,0.66345,0.66353,0.66345,0.66348,90600000.0
2006-02-21 16:23:00,0.66336,0.66345,0.66336,0.66343,52599999.0
2006-02-21 16:24:00,0.66354,0.66359,0.66353,0.66353,73199999.0
2006-02-21 16:25:00,0.6635,0.66358,0.66348,0.66355,88799998.0
2006-02-21 16:26:00,0.66345,0.66363,0.66345,0.66363,126800001.0
2006-02-21 16:27:00,0.66365,0.66365,0.66355,0.66365,71800001.0
2006-02-21 16:28:00,0.66339,0.6637,0.66339,0.66366,79700000.0
2006-02-21 16:29:00,0.66367,0.66371,0.66363,0.66371,39100000.0
2006-02-21 16:30:00,0.66374,0.66396,0.66374,0.66382,92400000.0
2006-02-21 16:31:00,0.66394,0.66402,0.6639,0.6639,56000001.0
2006-02-21 16:32:00,0.66387,0.66387,0.66377,0.66387,116099998.0
2006-02-21 16:33:00,0.66388,0.66393,0.66376,0.66393,103199999.0
2006-02-21 16:34:00,0.66392,0.66401,0.66392,0.66395,128699999.0
2006-02-21 16:35:00,0.66402,0.66411,0.66395,0.66405,96600000.0
2006-02-21 16:36:00,0.66402,0.66414,0.66402,0.66408,74200000.0
2006-02-21 16:37:00,0.66405,0.66405,0.66376,0.66376,50300000.0
2006-02-21 16:38:00,0.66383,0.66386,0.66374,0.6638,125800001.0
2006-02-21 16:39:00,0.6638,0.6638,0.6638,0.6638,53500000.0
2006-02-21 16:40:00,0.66381,0.66394,0.66381,0.66389,66700000.0
2006-02-21 16:41:00,0.66388,0.66388,0.66367,0.66372,95900002.0
2006-02-21 16:42:00,0.66377,0.66385,0.66364,0.66364,87699999.0
2006-02-21 16:43:00,0.66357,0.66357,0.66343,0.66343,30100000.0
2006-02-21 16:44:00,0.66348,0.66356,0.66344,0.66344,67299999.0
2006-02-21 16:45:00,0.66353,0.66353,0.6634,0.66342,103899999.0
2006-02-21 16:46:00,0.66353,0.66353,0.66342,0.66342,114299999.0
2006-02-21 16:47:00,0.66337,0.66337,0.66293,0.66296,133199999.0
2006-02-21 16:48:00,0.66306,0.66306,0.66291,0.66303,100699998.0
2006-02-21 16:49:00,0.66294,0.66309,0.66292,0.66309,68600000.0
2006-02-21 16:50:00,0.66302,0.66312,0.66302,0.66312,57400000.0
2006-02-21 16:51:00,0.66315,0.66315,0.66286,0.66286,131099998.0
2006-02-21 16:52:00,0.663,0.66301,0.66287,0.66295,94799999.0
2006-02-21 16:53:00,0.66295,0.66299,0.66286,0.66286,61300000.0
2006-02-21 16:54:00,0.66276,0.6629,0.66276,0.66285,98500002.0
2006-02-21 16:55:00,0.66278,0.66278,0.66257,0.66264,133300000.0
2006-02-21 16:56:00,0.66251,0.66251,0.66212,0.66212,80600001.0
2006-02-21 16:57:00,0.66212,0.66223,0.66208,0.66223,55700000.0
2006-02-21 16:58:00,0.66228,0.66241,0.66228,0.66238,141900001.0
2006-02-21 16:59:00,0.66231,0.66242,0.66215,0.66239,114400001.0
2006-02-21 17:00:00,0.66233,0.66233,0.66218,0.66221,108699999.0
2006-02-21 17:01:00,0.66228,0.6623,0.66215,0.66228,95700000.0
2006-02-21 17:02:00,0.66232,0.66232,0.66219,0.66222,118499999.0
2006-02-21 17:03:00,0.66195,0.66225,0.66195,0.66202,106700000.0
2006-02-21 17:04:00,0.66198,0.66209,0.66193,0.66202,96099999.0
2006-02-21 17:05:00,0.66194,0.66222,0.66194,0.66215,88900000.0
2006-02-21 17:06:00,0.66216,0.6623,0.66182,0.66189,79999999.0
2006-02-21 17:07:00,0.66167,0.66187,0.66158,0.6618,108899999.0
2006-02-21 17:08:00,0.66187,0.66187,0.66162,0.66171,81199998.0
2006-02-21 17:09:00,0.66183,0.66194,0.66183,0.66192,87600000.0
2006-02-21 17:10:00,0.66174,0.66187,0.66172,0.66181,188800000.0
2006-02-21 17:11:00,0.66161,0.66189,0.66161,0.66174,97400000.0
2006-02-21 17:12:00,0.66177,0.66181,0.66168,0.66168,114000001.0
2006-02-21 17:13:00,0.66173,0.66186,0.66171,0.66171,128499997.0
2006-02-21 17:14:00,0.66162,0.66184,0.66162,0.66175,56499999.0
2006-02-21 17:15:00,0.6618,0.66187,0.66177,0.66177,54500000.0
2006-02-21 17:16:00,0.66185,0.66209,0.66185,0.66198,42000000.0
2006-02-21 17:17:00,0.66183,0.66199,0.66183,0.66196,43100000.0
2006-02-21 17:18:00,0.66207,0.66209,0.66195,0.66203,127399998.0
2006-02-21 17:19:00,0.66212,0.66225,0.66204,0.66204,50400000.0
2006-02-21 17:20:00,0.66218,0.66222,0.66211,0.66219,167200001.0
2006-02-21 17:21:00,0.66199,0.66199,0.66168,0.66179,51500000.0
2006-02-21 17:22:00,0.66175,0.66203,0.66173,0.66203,31800000.0
2006-02-21 17:23:00,0.66207,0.66213,0.66198,0.66213,91800001.0
2006-02-21 17:24:00,0.66224,0.66231,0.66219,0.66228,60900000.0
2006-02-21 17:25:00,0.66222,0.66227,0.66222,0.66226,113100002.0
2006-02-21 17:26:00,0.66225,0.66231,0.66218,0.66218,53800001.0
2006-02-21 17:27:00,0.6622,0.6622,0.66189,0.66204,126800001.0
2006-02-21 17:28:00,0.66202,0.66219,0.66196,0.66201,94200000.0
2006-02-21 17:29:00,0.66202,0.66202,0.66179,0.66187,72500001.0
2006-02-21 17:30:00,0.66185,0.66192,0.66182,0.66182,110199999.0
2006-02-21 17:31:00,0.66173,0.66207,0.66173,0.66197,66900000.0
2006-02-21 17:32:00,0.66212,0.66212,0.66194,0.66203,121999999.0
2006-02-21 17:33:00,0.66212,0.66221,0.66212,0.6622,57400000.0
2006-02-21 17:34:00,0.66226,0.66236,0.66226,0.6623,58200000.0
2006-02-21 17:35:00,0.66225,0.66229,0.66223,0.66229,63599999.0
2006-02-21 17:36:00,0.66226,0.66226,0.66192,0.66192,50700000.0
2006-02-21 17:37:00,0.66184,0.66209,0.66183,0.66209,68300001.0
2006-02-21 17:38:00,0.66215,0.66215,0.6621,0.6621,24600000.0
2006-02-21 17:39:00,0.66205,0.66205,0.66196,0.66196,83700000.0
2006-02-21 17:40:00,0.66181,0.66197,0.66181,0.66184,60699999.0
2006-02-21 17:41:00,0.66169,0.66169,0.66138,0.66152,50299999.0
2006-02-21 17:42:00,0.66153,0.6616,0.66149,0.66159,111000002.0
2006-02-21 17:43:00,0.6616,0.6616,0.6614,0.6615,69099999.0
2006-02-21 17:44:00,0.66156,0.66163,0.66155,0.66163,60299999.0
2006-02-21 17:45:00,0.66168,0.66178,0.66154,0.66178,67499999.0
2006-02-21 17:46:00,0.66177,0.66177,0.66173,0.66173,27100000.0
2006-02-21 17:47:00,0.66133,0.66163,0.66133,0.6616,70199999.0
2006-02-21 17:48:00,0.6617,0.66187,0.66169,0.66179,84000000.0
2006-02-21 17:49:00,0.66173,0.66179,0.66156,0.66156,103500001.0
2006-02-21 17:50:00,0.66148,0.66169,0.66148,0.66169,43899999.0
2006-02-21 17:51:00,0.66168,0.66183,0.6616,0.6616,123499998.0
2006-02-21 17:52:00,0.66151,0.66167,0.66138,0.66138,71000001.0
2006-02-21 17:53:00,0.66144,0.66175,0.66144,0.66171,150200001.0
2006-02-21 17:54:00,0.66157,0.66157,0.66143,0.66155,180800004.0
2006-02-21 17:55:00,0.66142,0.66142,0.66125,0.66134,80300000.0
2006-02-21 17:56:00,0.66127,0.66147,0.66127,0.66135,116799998.0
2006-02-21 17:57:00,0.66133,0.66136,0.66124,0.66132,115600001.0
2006-02-21 17:58:00,0.66132,0.66132,0.66095,0.66102,106700000.0
2006-02-21 17:59:00,0.66099,0.66122,0.66099,0.66108,104000000.0
2006-02-21 18:00:00,0.66113,0.66147,0.66113,0.66142,76599999.0
2006-02-21 18:01:00,0.66139,0.66144,0.66131,0.66131,75300000.0
2006-02-21 18:02:00,0.66133,0.66133,0.6612,0.66121,58899999.0
2006-02-21 18:03:00,0.66119,0.66134,0.66102,0.66127,231099998.0
2006-02-21 18:04:00,0.66121,0.66142,0.66117,0.66119,225100001.0
2006-02-21 18:05:00,0.66113,0.66113,0.66063,0.66063,287099998.0
2006-02-21 18:06:00,0.6607,0.66074,0.66027,0.66027,80999998.0
2006-02-21 18:07:00,0.66014,0.66063,0.65973,0.66061,232799998.0
2006-02-21 18:08:00,0.66075,0.66097,0.66075,0.66085,89200000.0
2006-02-21 18:09:00,0.66095,0.66099,0.66075,0.66099,193300001.0
2006-02-21 18:10:00,0.66098,0.66116,0.66095,0.66109,119500001.0
2006-02-21 18:11:00,0.66115,0.66115,0.66097,0.66101,115200002.0
2006-02-21 18:12:00,0.66101,0.66101,0.66075,0.6608,107499998.0
2006-02-21 18:13:00,0.66084,0.66089,0.66072,0.66072,144500000.0
2006-02-21 18:14:00,0.66079,0.66088,0.66068,0.66077,71900000.0
2006-02-21 18:15:00,0.66077,0.66092,0.66075,0.66092,132400001.0
2006-02-21 18:16:00,0.661,0.6612,0.66095,0.6612,351899996.0
2006-02-21 18:17:00,0.66109,0.66117,0.66105,0.66105,135900000.0
2006-02-21 18:18:00,0.66095,0.66115,0.66095,0.66102,331000004.0
2006-02-21 18:19:00,0.66102,0.6612,0.66097,0.66111,256199999.0
2006-02-21 18:20:00,0.6611,0.66122,0.66106,0.66122,107500000.0
2006-02-21 18:21:00,0.66125,0.66138,0.66125,0.66137,192000001.0
2006-02-21 18:22:00,0.66128,0.66128,0.66112,0.66119,93900000.0
2006-02-21 18:23:00,0.66118,0.66124,0.66111,0.66121,265199999.0
2006-02-21 18:24:00,0.6612,0.66129,0.66111,0.66125,223300002.0
2006-02-21 18:25:00,0.66123,0.66132,0.66117,0.66117,152899999.0
2006-02-21 18:26:00,0.66114,0.66122,0.66108,0.66116,131099999.0
2006-02-21 18:27:00,0.66116,0.66136,0.66115,0.66133,353700001.0
2006-02-21 18:28:00,0.66126,0.66133,0.66106,0.66128,148299999.0
2006-02-21 18:29:00,0.66133,0.66142,0.66132,0.66137,270499997.0
2006-02-21 18:30:00,0.66133,0.66143,0.66131,0.66143,76500000.0
2006-02-21 18:31:00,0.66143,0.66154,0.66138,0.66153,156800000.0
2006-02-21 18:32:00,0.66157,0.66167,0.66153,0.66161,88100000.0
2006-02-21 18:33:00,0.66161,0.66161,0.66134,0.66134,252599996.0
2006-02-21 18:34:00,0.66143,0.66157,0.6614,0.6615,131600001.0
2006-02-21 18:35:00,0.66155,0.66155,0.66145,0.66145,105600000.0
2006-02-21 18:36:00,0.66149,0.66149,0.66139,0.66143,181500000.0
2006-02-21 18:37:00,0.66145,0.6615,0.66139,0.66147,108300001.0
2006-02-21 18:38:00,0.6614,0.66145,0.6614,0.66145,175199998.0
2006-02-21 18:39:00,0.6614,0.6615,0.66135,0.66145,433500001.0
2006-02-21 18:40:00,0.66145,0.6615,0.66135,0.6615,86399999.0
2006-02-21 18:41:00,0.6614,0.66155,0.6613,0.66133,274400001.0
2006-02-21 18:42:00,0.6614,0.66145,0.66135,0.66145,118600001.0
2006-02-21 18:43:00,0.6614,0.6616,0.66123,0.66138,727199999.0
2006-02-21 18:44:00,0.66135,0.66138,0.66123,0.66133,321300002.0
2006-02-21 18:45:00,0.66148,0.66166,0.66146,0.66148,517699998.0
2006-02-21 18:46:00,0.66144,0.66166,0.66144,0.66166,139100001.0
2006-02-21 18:47:00,0.6617,0.6618,0.66166,0.66172,194899997.0
2006-02-21 18:48:00,0.66178,0.6619,0.6617,0.6617,168900000.0
2006-02-21 18:49:00,0.66168,0.662,0.66168,0.662,137300000.0
2006-02-21 18:50:00,0.66199,0.66199,0.66176,0.66185,107599999.0
2006-02-21 18:51:00,0.66176,0.66185,0.66176,0.6618,93700000.0
2006-02-21 18:52:00,0.66182,0.66184,0.66178,0.66178,94299999.0
2006-02-21 18:53:00,0.66177,0.66192,0.66172,0.66192,70800000.0
2006-02-21 18:54:00,0.66195,0.66195,0.6619,0.6619,68699999.0
2006-02-21 18:55:00,0.66199,0.66204,0.66191,0.66195,125200002.0
2006-02-21 18:56:00,0.66199,0.66204,0.66189,0.66197,69900000.0
2006-02-21 18:57:00,0.662,0.66203,0.6619,0.66199,66300000.0
2006-02-21 18:58:00,0.66201,0.66206,0.66198,0.66202,56599999.0
2006-02-21 18:59:00,0.66194,0.66205,0.66194,0.662,168000000.0
2006-02-21 19:00:00,0.66194,0.66194,0.66184,0.66192,130399998.0
2006-02-21 19:01:00,0.662,0.662,0.6619,0.6619,85500001.0
2006-02-21 19:02:00,0.66195,0.66195,0.66183,0.6619,81599999.0
2006-02-21 19:03:00,0.66187,0.66204,0.66185,0.66185,195200003.0
2006-02-21 19:04:00,0.66191,0.66216,0.66191,0.66211,119300001.0
2006-02-21 19:05:00,0.66206,0.66216,0.66201,0.66216,96100002.0
2006-02-21 19:06:00,0.6621,0.6621,0.66178,0.6619,241099999.0
2006-02-21 19:07:00,0.66196,0.66197,0.66172,0.66194,289799998.0
2006-02-21 19:08:00,0.66206,0.66224,0.66196,0.66217,101300001.0
2006-02-21 19:09:00,0.66225,0.66231,0.66219,0.66227,102400000.0
2006-02-21 19:10:00,0.66228,0.66232,0.66226,0.66226,51200000.0
2006-02-21 19:11:00,0.66222,0.66233,0.66219,0.6623,118200000.0
2006-02-21 19:12:00,0.66225,0.66233,0.66222,0.66226,64200001.0
2006-02-21 19:13:00,0.6622,0.66231,0.66215,0.66228,86600001.0
2006-02-21 19:14:00,0.66234,0.66234,0.66226,0.66228,102100001.0
2006-02-21 19:15:00,0.6623,0.66235,0.6623,0.6623,154800001.0
2006-02-21 19:16:00,0.6623,0.66246,0.6623,0.66242,34000000.0
2006-02-21 19:17:00,0.66235,0.66248,0.66225,0.66234,149800001.0
2006-02-21 19:18:00,0.66237,0.66253,0.66237,0.66253,78000001.0
2006-02-21 19:19:00,0.66245,0.66254,0.66238,0.66238,77499999.0
2006-02-21 19:20:00,0.66237,0.66257,0.66237,0.66237,129700001.0
2006-02-21 19:21:00,0.6624,0.66242,0.66224,0.66231,163300000.0
2006-02-21 19:22:00,0.66231,0.66243,0.66231,0.66243,66300000.0
2006-02-21 19:23:00,0.66235,0.66245,0.66235,0.6624,99499999.0
2006-02-21 19:24:00,0.66242,0.66242,0.66234,0.66235,100400003.0
2006-02-21 19:25:00,0.66236,0.66245,0.66228,0.66245,118000000.0
2006-02-21 19:26:00,0.66235,0.6624,0.66235,0.6624,75000000.0
2006-02-21 19:27:00,0.66237,0.66245,0.6623,0.6623,183699999.0
2006-02-21 19:28:00,0.6625,0.6625,0.6623,0.6623,177099997.0
2006-02-21 19:29:00,0.66228,0.6624,0.66222,0.66235,85900000.0
2006-02-21 19:30:00,0.66237,0.66237,0.66225,0.6623,65000001.0
2006-02-21 19:31:00,0.66234,0.66234,0.66216,0.66228,58300000.0
2006-02-21 19:32:00,0.66222,0.66237,0.66214,0.6622,170800002.0
2006-02-21 19:33:00,0.66198,0.66198,0.66184,0.66196,54200000.0
2006-02-21 19:34:00,0.66193,0.66193,0.66152,0.66152,106800000.0
2006-02-21 19:35:00,0.66143,0.66147,0.66112,0.66124,199599998.0
2006-02-21 19:36:00,0.66115,0.66124,0.66111,0.66112,115900000.0
2006-02-21 19:37:00,0.66106,0.66116,0.66105,0.66105,67200001.0
2006-02-21 19:38:00,0.66106,0.66106,0.6609,0.66093,107200000.0
2006-02-21 19:39:00,0.66101,0.66106,0.66094,0.66095,241000001.0
2006-02-21 19:40:00,0.66103,0.66109,0.66077,0.66077,150299997.0
2006-02-21 19:41:00,0.66086,0.66099,0.66086,0.66089,71700001.0
2006-02-21 19:42:00,0.66087,0.66092,0.66082,0.66082,59600000.0
2006-02-21 19:43:00,0.66085,0.6609,0.6608,0.66082,68600000.0
2006-02-21 19:44:00,0.66092,0.66097,0.66074,0.66086,128300000.0
2006-02-21 19:45:00,0.6609,0.661,0.66085,0.66085,50400001.0
2006-02-21 19:46:00,0.66087,0.66101,0.6608,0.66094,93300002.0
2006-02-21 19:47:00,0.66092,0.66094,0.6609,0.6609,71099999.0
2006-02-21 19:48:00,0.66083,0.66094,0.66083,0.66087,44500000.0
2006-02-21 19:49:00,0.66085,0.66102,0.6607,0.66102,175400003.0
2006-02-21 19:50:00,0.66087,0.6609,0.6608,0.66085,104300000.0
2006-02-21 19:51:00,0.66092,0.66098,0.66088,0.66093,192000004.0
2006-02-21 19:52:00,0.66097,0.66102,0.6609,0.66097,151600000.0
2006-02-21 19:53:00,0.661,0.661,0.66094,0.66095,108300000.0
2006-02-21 19:54:00,0.66095,0.66108,0.66095,0.66101,116600001.0
2006-02-21 19:55:00,0.66092,0.66107,0.66092,0.66097,215299999.0
2006-02-21 19:56:00,0.66094,0.66108,0.66093,0.66099,235199997.0
2006-02-21 19:57:00,0.66105,0.66105,0.66095,0.66105,202900001.0
2006-02-21 19:58:00,0.66101,0.66101,0.66087,0.66092,159499999.0
2006-02-21 19:59:00,0.66095,0.661,0.6609,0.6609,119499997.0
2006-02-21 20:00:00,0.66092,0.66102,0.6609,0.66095,300200002.0
2006-02-21 20:01:00,0.66095,0.661,0.66087,0.66098,115400003.0
2006-02-21 20:02:00,0.661,0.661,0.66095,0.66095,62000000.0
2006-02-21 20:03:00,0.66105,0.66105,0.66095,0.66102,45400001.0
2006-02-21 20:04:00,0.661,0.66105,0.6609,0.661,103000000.0
2006-02-21 20:05:00,0.66102,0.66105,0.6609,0.66092,126900000.0
2006-02-21 20:06:00,0.66105,0.66105,0.6609,0.661,355500000.0
2006-02-21 20:07:00,0.661,0.66102,0.6609,0.6609,99500000.0
2006-02-21 20:08:00,0.66095,0.661,0.66095,0.66097,69700000.0
2006-02-21 20:09:00,0.661,0.66105,0.66075,0.66095,121500001.0
2006-02-21 20:10:00,0.6609,0.661,0.6609,0.661,111500000.0
2006-02-21 20:11:00,0.66095,0.66097,0.66095,0.66097,57700000.0
2006-02-21 20:12:00,0.661,0.661,0.6609,0.66095,76300000.0
2006-02-21 20:13:00,0.66103,0.66105,0.6607,0.66095,94700002.0
2006-02-21 20:14:00,0.66103,0.66105,0.66095,0.66105,171500000.0
2006-02-21 20:15:00,0.66095,0.661,0.66095,0.661,45399999.0
2006-02-21 20:16:00,0.661,0.6611,0.6609,0.6609,356200001.0
2006-02-21 20:17:00,0.66087,0.66102,0.66087,0.661,213800000.0
2006-02-21 20:18:00,0.66097,0.661,0.66092,0.661,115100000.0
2006-02-21 20:19:00,0.661,0.661,0.66095,0.661,96199998.0
2006-02-21 20:20:00,0.66105,0.66105,0.6609,0.66095,54100000.0
2006-02-21 20:21:00,0.66097,0.66105,0.66095,0.661,74300000.0
2006-02-21 20:22:00,0.661,0.661,0.66095,0.661,113800000.0
2006-02-21 20:23:00,0.661,0.66105,0.6609,0.66105,109300002.0
2006-02-21 20:24:00,0.661,0.661,0.6607,0.661,109100000.0
2006-02-21 20:25:00,0.661,0.66102,0.6609,0.66095,157799999.0
2006-02-21 20:26:00,0.661,0.66105,0.6609,0.66095,78800000.0
2006-02-21 20:27:00,0.66095,0.661,0.66095,0.661,138500000.0
2006-02-21 20:28:00,0.661,0.661,0.66095,0.661,41000000.0
2006-02-21 20:29:00,0.661,0.66105,0.66095,0.661,205599999.0
2006-02-21 20:30:00,0.661,0.66105,0.6609,0.661,328799997.0
2006-02-21 20:31:00,0.66103,0.66103,0.6609,0.661,188699999.0
2006-02-21 20:32:00,0.6609,0.661,0.6609,0.66097,112800001.0
2006-02-21 20:33:00,0.66095,0.66102,0.6609,0.66092,203299999.0
2006-02-21 20:34:00,0.661,0.661,0.66092,0.661,124000000.0
2006-02-21 20:35:00,0.661,0.661,0.6609,0.66095,78800000.0
2006-02-21 20:36:00,0.66095,0.6611,0.66085,0.6609,161700000.0
2006-02-21 20:37:00,0.66092,0.6611,0.6609,0.66095,250000005.0
2006-02-21 20:38:00,0.66095,0.66097,0.6609,0.66095,132599999.0
2006-02-21 20:39:00,0.66095,0.661,0.66095,0.661,89300000.0
2006-02-21 20:40:00,0.66095,0.66105,0.6609,0.66095,163000001.0
2006-02-21 20:41:00,0.66095,0.661,0.6609,0.661,129999999.0
2006-02-21 20:42:00,0.66095,0.661,0.66087,0.66095,43100000.0
2006-02-21 20:43:00,0.66095,0.66105,0.66095,0.66095,105400000.0
2006-02-21 20:44:00,0.6609,0.661,0.6609,0.661,13800000.0
2006-02-21 20:45:00,0.66095,0.661,0.66088,0.6609,30700000.0
2006-02-21 20:46:00,0.661,0.661,0.66088,0.66088,62000000.0
2006-02-21 20:47:00,0.66095,0.661,0.66095,0.66097,78999999.0
2006-02-21 20:48:00,0.6609,0.661,0.6609,0.6609,62100000.0
2006-02-21 20:49:00,0.6609,0.661,0.66085,0.66095,109899999.0
2006-02-21 20:50:00,0.66095,0.66097,0.66088,0.6609,115500002.0
2006-02-21 20:51:00,0.6609,0.661,0.6609,0.66095,73399999.0
2006-02-21 20:52:00,0.66095,0.66105,0.6609,0.6609,107600000.0
2006-02-21 20:53:00,0.661,0.66105,0.66092,0.66095,276199999.0
2006-02-21 20:54:00,0.66095,0.661,0.6609,0.661,160599997.0
2006-02-21 20:55:00,0.6609,0.66095,0.6609,0.66095,40600000.0
2006-02-21 20:56:00,0.66093,0.66105,0.6607,0.66098,79800000.0
2006-02-21 20:57:00,0.66095,0.66105,0.6608,0.66095,92100000.0
2006-02-21 20:58:00,0.66095,0.66105,0.6609,0.6609,266600001.0
2006-02-21 20:59:00,0.66095,0.66105,0.6609,0.66095,202899999.0
2006-02-21 21:00:00,0.66095,0.66098,0.6609,0.66095,219799999.0
2006-02-21 21:01:00,0.66085,0.66097,0.66085,0.66097,74799998.0
2006-02-21 21:02:00,0.66095,0.661,0.66092,0.66095,97400000.0
2006-02-21 21:03:00,0.661,0.66105,0.6609,0.66105,124300002.0
2006-02-21 21:04:00,0.66095,0.661,0.6609,0.6609,82400001.0
2006-02-21 21:05:00,0.661,0.66105,0.6609,0.66095,128600001.0
2006-02-21 21:06:00,0.6609,0.66105,0.6609,0.66095,138999999.0
2006-02-21 21:07:00,0.661,0.661,0.66095,0.66095,59899999.0
2006-02-21 21:08:00,0.66095,0.661,0.66085,0.66095,129999999.0
2006-02-21 21:09:00,0.66095,0.66105,0.6609,0.661,137400001.0
2006-02-21 21:10:00,0.66095,0.661,0.66095,0.661,63400001.0
2006-02-21 21:11:00,0.66095,0.66095,0.66095,0.66095,20700001.0
2006-02-21 21:12:00,0.6609,0.66102,0.6609,0.66097,96100001.0
2006-02-21 21:13:00,0.66093,0.66098,0.6609,0.66095,107999998.0
2006-02-21 21:14:00,0.661,0.661,0.66095,0.66095,124800002.0
2006-02-21 21:15:00,0.66095,0.66105,0.6609,0.66095,218200000.0
2006-02-21 21:16:00,0.661,0.661,0.66083,0.6609,128600000.0
2006-02-21 21:17:00,0.6609,0.661,0.6608,0.661,206999999.0
2006-02-21 21:18:00,0.661,0.661,0.6609,0.66097,155900000.0
2006-02-21 21:19:00,0.661,0.661,0.6609,0.66095,138900000.0
2006-02-21 21:20:00,0.661,0.66105,0.66085,0.6609,251599999.0
2006-02-21 21:21:00,0.661,0.661,0.6609,0.661,73300001.0
2006-02-21 21:22:00,0.661,0.661,0.6609,0.66095,122199999.0
2006-02-21 21:23:00,0.6609,0.661,0.6609,0.661,131200000.0
2006-02-21 21:24:00,0.661,0.661,0.6609,0.66095,118900001.0
2006-02-21 21:25:00,0.66095,0.661,0.66095,0.661,167400002.0
2006-02-21 21:26:00,0.66097,0.661,0.6609,0.661,137599998.0
2006-02-21 21:27:00,0.66095,0.661,0.6609,0.661,71000000.0
2006-02-21 21:28:00,0.661,0.661,0.66095,0.661,22700000.0
2006-02-21 21:29:00,0.66095,0.661,0.6608,0.6609,124900000.0
2006-02-21 21:30:00,0.661,0.66105,0.6609,0.661,219600003.0
2006-02-21 21:31:00,0.661,0.661,0.66095,0.66095,43000000.0
2006-02-21 21:32:00,0.66095,0.661,0.6609,0.661,57799999.0
2006-02-21 21:33:00,0.661,0.661,0.66095,0.661,67100000.0
2006-02-21 21:34:00,0.661,0.661,0.66087,0.66095,87800000.0
2006-02-21 21:35:00,0.66095,0.661,0.66092,0.66095,175499998.0
2006-02-21 21:36:00,0.66095,0.66105,0.66087,0.66092,228799998.0
2006-02-21 21:37:00,0.66097,0.66105,0.66095,0.661,78400000.0
2006-02-21 21:38:00,0.661,0.66105,0.66095,0.66097,78199998.0
2006-02-21 21:39:00,0.66095,0.661,0.66085,0.66097,61300000.0
2006-02-21 21:40:00,0.661,0.66105,0.66085,0.66103,180299998.0
2006-02-21 21:41:00,0.66095,0.661,0.6609,0.661,142999999.0
2006-02-21 21:42:00,0.66097,0.661,0.66095,0.66095,92099998.0
2006-02-21 21:43:00,0.66095,0.66105,0.6609,0.6609,38200000.0
2006-02-21 21:44:00,0.661,0.661,0.6608,0.6608,34700000.0
2006-02-21 21:45:00,0.66095,0.661,0.66087,0.66095,85499999.0
2006-02-21 21:46:00,0.66093,0.661,0.66092,0.66092,74200000.0
2006-02-21 21:47:00,0.66095,0.661,0.66095,0.661,84499998.0
2006-02-21 21:48:00,0.661,0.661,0.661,0.661,81000000.0
2006-02-21 21:49:00,0.66095,0.661,0.66085,0.66093,118499998.0
2006-02-21 21:50:00,0.661,0.66105,0.6609,0.66097,92400000.0
2006-02-21 21:51:00,0.66095,0.661,0.66092,0.661,113300000.0
2006-02-21 21:52:00,0.66095,0.6611,0.66092,0.661,50799999.0
2006-02-21 21:53:00,0.6609,0.661,0.6609,0.661,72400000.0
2006-02-21 21:54:00,0.661,0.661,0.6609,0.66095,66500000.0
2006-02-21 21:55:00,0.66095,0.661,0.66093,0.66095,44500000.0
2006-02-21 21:56:00,0.661,0.661,0.6609,0.6609,88800001.0
2006-02-21 21:57:00,0.66095,0.661,0.66085,0.66097,166199997.0
2006-02-21 21:58:00,0.66095,0.661,0.66095,0.661,81700000.0
2006-02-21 21:59:00,0.66095,0.66105,0.66095,0.66095,95000000.0
2006-02-21 22:00:00,0.66095,0.661,0.6609,0.661,66300000.0
2006-02-21 22:01:00,0.66097,0.661,0.6609,0.66095,76899999.0
2006-02-21 22:02:00,0.661,0.661,0.66095,0.66095,72100000.0
2006-02-21 22:03:00,0.661,0.661,0.66097,0.66098,57200000.0
2006-02-21 22:04:00,0.66095,0.661,0.6609,0.66095,50099999.0
2006-02-21 22:05:00,0.6609,0.66105,0.6609,0.66092,163099999.0
2006-02-21 22:06:00,0.6609,0.6611,0.6608,0.6608,135199999.0
2006-02-21 22:07:00,0.66095,0.661,0.6609,0.6609,140599999.0
2006-02-21 22:08:00,0.66095,0.6611,0.6609,0.6611,56799999.0
2006-02-21 22:09:00,0.661,0.661,0.6609,0.66093,63100000.0
2006-02-21 22:10:00,0.66095,0.661,0.6609,0.66095,68399999.0
2006-02-21 22:11:00,0.66087,0.661,0.66087,0.661,73600000.0
2006-02-21 22:12:00,0.66095,0.661,0.66087,0.66093,137300000.0
2006-02-21 22:13:00,0.66105,0.66105,0.6609,0.66095,81000000.0
2006-02-21 22:14:00,0.661,0.661,0.66085,0.66097,123900001.0
2006-02-21 22:15:00,0.66097,0.661,0.6609,0.66095,121000001.0
2006-02-21 22:16:00,0.66093,0.66102,0.66093,0.66095,79700001.0
2006-02-21 22:17:00,0.661,0.661,0.6609,0.661,88600000.0
2006-02-21 22:18:00,0.661,0.661,0.66085,0.66085,102999999.0
2006-02-21 22:19:00,0.66095,0.66105,0.66085,0.66095,135800000.0
2006-02-21 22:20:00,0.661,0.661,0.66095,0.66095,69799999.0
2006-02-21 22:21:00,0.661,0.661,0.6609,0.66095,107499999.0
2006-02-21 22:22:00,0.66103,0.66103,0.6609,0.6609,52700000.0
2006-02-21 22:23:00,0.6609,0.66105,0.6609,0.661,85100000.0
2006-02-21 22:24:00,0.6609,0.661,0.66087,0.661,176599999.0
2006-02-21 22:25:00,0.6609,0.661,0.6609,0.66095,145100001.0
2006-02-21 22:26:00,0.66095,0.661,0.66092,0.661,103800002.0
2006-02-21 22:27:00,0.6609,0.66105,0.6609,0.66105,66999998.0
2006-02-21 22:28:00,0.66085,0.66097,0.66085,0.66097,75600001.0
2006-02-21 22:29:00,0.66095,0.661,0.66095,0.66095,35499999.0
2006-02-21 22:30:00,0.661,0.66105,0.66095,0.661,124799999.0
2006-02-21 22:31:00,0.661,0.661,0.66087,0.66087,50600000.0
2006-02-21 22:32:00,0.661,0.661,0.661,0.661,10300000.0
2006-02-21 22:33:00,0.66095,0.661,0.66095,0.661,48800000.0
2006-02-21 22:34:00,0.66095,0.661,0.6607,0.66097,92500001.0
2006-02-21 22:35:00,0.66102,0.66102,0.66093,0.66093,143199998.0
2006-02-21 22:36:00,0.66095,0.661,0.6609,0.66095,91600000.0
2006-02-21 22:37:00,0.66095,0.66095,0.6609,0.66095,81900001.0
2006-02-21 22:38:00,0.66085,0.66095,0.6607,0.66095,101900001.0
2006-02-21 22:39:00,0.66095,0.661,0.66095,0.661,15100000.0
2006-02-21 22:40:00,0.66095,0.661,0.66085,0.6609,93800000.0
2006-02-21 22:41:00,0.66095,0.66095,0.66092,0.66095,32600000.0
2006-02-21 22:42:00,0.66095,0.66103,0.6609,0.66103,131100002.0
2006-02-21 22:43:00,0.66095,0.66105,0.6608,0.66095,205399998.0
2006-02-21 22:44:00,0.661,0.66102,0.66087,0.66087,158499999.0
2006-02-21 22:45:00,0.66095,0.66105,0.6609,0.66095,152499998.0
2006-02-21 22:46:00,0.66097,0.661,0.66075,0.6609,150200002.0
2006-02-21 22:47:00,0.6609,0.661,0.6609,0.66098,85300002.0
2006-02-21 22:48:00,0.66093,0.66105,0.6608,0.66095,119100001.0
2006-02-21 22:49:00,0.66095,0.66095,0.66095,0.66095,41400000.0
2006-02-21 22:50:00,0.661,0.661,0.6607,0.66095,192500000.0
2006-02-21 22:51:00,0.66095,0.661,0.66087,0.6609,203199999.0
2006-02-21 22:52:00,0.66097,0.66097,0.6609,0.66095,89100000.0
2006-02-21 22:53:00,0.661,0.661,0.6609,0.661,58500000.0
2006-02-21 22:54:00,0.66098,0.661,0.6609,0.6609,70799999.0
2006-02-21 22:55:00,0.6609,0.66105,0.6609,0.6609,129899998.0
2006-02-21 22:56:00,0.661,0.66102,0.6609,0.66095,121199999.0
2006-02-21 22:57:00,0.66095,0.6611,0.66092,0.66098,131399999.0
2006-02-21 22:58:00,0.66095,0.66105,0.6609,0.66095,99600000.0
2006-02-21 22:59:00,0.6608,0.661,0.66075,0.66075,177999999.0
2006-02-21 23:00:00,0.66088,0.661,0.6608,0.6608,110800000.0
2006-02-21 23:01:00,0.66095,0.66102,0.66085,0.661,108900000.0
2006-02-21 23:02:00,0.66098,0.66098,0.66098,0.66098,13500000.0
2006-02-21 23:03:00,0.661,0.661,0.6608,0.66095,66999999.0
2006-02-21 23:04:00,0.66098,0.661,0.6609,0.6609,76399999.0
2006-02-21 23:05:00,0.66095,0.66112,0.6609,0.661,120100000.0
2006-02-21 23:06:00,0.661,0.661,0.6609,0.6609,72200000.0
2006-02-21 23:07:00,0.6609,0.661,0.66085,0.66092,101399999.0
2006-02-21 23:08:00,0.66102,0.66102,0.6609,0.66095,67200000.0
2006-02-21 23:09:00,0.661,0.66107,0.66098,0.661,43099999.0
2006-02-21 23:10:00,0.66095,0.661,0.66095,0.66095,66199999.0
2006-02-21 23:11:00,0.661,0.66105,0.66095,0.66095,86400001.0
2006-02-21 23:12:00,0.6609,0.66102,0.6609,0.66102,90099999.0
2006-02-21 23:13:00,0.661,0.661,0.6609,0.66098,105900000.0
2006-02-21 23:14:00,0.66098,0.66105,0.66095,0.66095,29200000.0
2006-02-21 23:15:00,0.66095,0.66095,0.6609,0.6609,56900000.0
2006-02-21 23:16:00,0.66095,0.661,0.6609,0.661,64599998.0
2006-02-21 23:17:00,0.66098,0.661,0.6608,0.66087,88699999.0
2006-02-21 23:18:00,0.66095,0.661,0.6608,0.661,46000000.0
2006-02-21 23:19:00,0.6609,0.66095,0.66088,0.66095,82799999.0
2006-02-21 23:20:00,0.661,0.66105,0.6609,0.661,77800000.0
2006-02-21 23:21:00,0.6609,0.66095,0.6609,0.66095,26200000.0
2006-02-21 23:22:00,0.6609,0.661,0.6609,0.661,49000000.0
2006-02-21 23:23:00,0.66095,0.661,0.6609,0.6609,89100000.0
2006-02-21 23:24:00,0.6609,0.661,0.66085,0.661,87699999.0
2006-02-21 23:25:00,0.661,0.661,0.66085,0.66095,97400001.0
2006-02-21 23:26:00,0.66095,0.661,0.66092,0.661,61800000.0
2006-02-21 23:27:00,0.661,0.661,0.66095,0.66095,73300000.0
2006-02-21 23:28:00,0.66095,0.661,0.6609,0.661,84599998.0
2006-02-21 23:29:00,0.661,0.661,0.6609,0.66095,106100001.0
2006-02-21 23:30:00,0.6609,0.661,0.6609,0.661,51700000.0
2006-02-21 23:31:00,0.66095,0.661,0.66095,0.66095,80799999.0
2006-02-21 23:32:00,0.661,0.661,0.6609,0.66097,71800001.0
2006-02-21 23:33:00,0.6609,0.66102,0.6609,0.66095,86499999.0
2006-02-21 23:34:00,0.66095,0.661,0.6609,0.66095,76800000.0
2006-02-21 23:35:00,0.661,0.66105,0.6609,0.66105,44400001.0
2006-02-21 23:36:00,0.66097,0.66105,0.6609,0.661,84099999.0
2006-02-21 23:37:00,0.661,0.661,0.66097,0.661,62100000.0
2006-02-21 23:38:00,0.661,0.66105,0.6609,0.661,109400001.0
2006-02-21 23:39:00,0.6609,0.661,0.6609,0.66093,96600002.0
2006-02-21 23:40:00,0.661,0.661,0.66095,0.66095,41000000.0
2006-02-21 23:41:00,0.661,0.661,0.6609,0.661,26499999.0
2006-02-21 23:42:00,0.6609,0.66095,0.6609,0.66095,35699999.0
2006-02-21 23:43:00,0.661,0.661,0.6609,0.661,57500000.0
2006-02-21 23:44:00,0.661,0.661,0.66095,0.66095,14500000.0
2006-02-21 23:45:00,0.66105,0.66105,0.6609,0.66095,60600000.0
2006-02-21 23:46:00,0.66095,0.66105,0.66095,0.661,139300000.0
2006-02-21 23:47:00,0.661,0.661,0.66092,0.66092,69000001.0
2006-02-21 23:48:00,0.6609,0.66095,0.6609,0.6609,41500000.0
2006-02-21 23:49:00,0.661,0.661,0.6609,0.66095,88599999.0
2006-02-21 23:50:00,0.6609,0.661,0.6609,0.661,15300000.0
2006-02-21 23:51:00,0.66095,0.661,0.66087,0.661,62600001.0
2006-02-21 23:52:00,0.6609,0.66105,0.6609,0.66097,149799997.0
2006-02-21 23:53:00,0.66093,0.661,0.6609,0.66095,85300000.0
2006-02-21 23:54:00,0.66095,0.66105,0.66085,0.661,99300000.0
2006-02-21 23:55:00,0.661,0.661,0.66092,0.66092,85700000.0
2006-02-21 23:56:00,0.661,0.661,0.6609,0.66095,100700000.0
2006-02-21 23:57:00,0.66095,0.661,0.66095,0.66095,71899999.0
2006-02-21 23:58:00,0.66095,0.661,0.6609,0.661,31900000.0
2006-02-21 23:59:00,0.6609,0.661,0.6609,0.6609,108599997.0
2006-02-22 00:00:00,0.661,0.661,0.66095,0.66095,67699999.0
2006-02-22 00:01:00,0.66173,0.6618,0.66135,0.66135,45300000.0
2006-02-22 00:02:00,0.66137,0.66179,0.66137,0.66156,95500000.0
2006-02-22 00:03:00,0.66102,0.66145,0.66084,0.66108,117899998.0
2006-02-22 00:04:00,0.6617,0.66174,0.66119,0.66119,133899997.0
2006-02-22 00:05:00,0.66112,0.66119,0.66097,0.6611,115400000.0
2006-02-22 00:06:00,0.66113,0.66127,0.66097,0.66123,189200002.0
2006-02-22 00:07:00,0.66109,0.66132,0.66108,0.66126,123700000.0
2006-02-22 00:08:00,0.66143,0.66168,0.6611,0.66148,85800000.0
2006-02-22 00:09:00,0.66125,0.6614,0.66109,0.6614,43700000.0
2006-02-22 00:10:00,0.66135,0.66162,0.66134,0.6615,76000000.0
2006-02-22 00:11:00,0.66144,0.66149,0.66115,0.66143,102400000.0
2006-02-22 00:12:00,0.66103,0.66142,0.66102,0.66113,134400002.0
2006-02-22 00:13:00,0.66125,0.66135,0.66074,0.66088,71900000.0
2006-02-22 00:14:00,0.66107,0.66117,0.66079,0.66097,167299996.0
2006-02-22 00:15:00,0.66093,0.66124,0.66087,0.66111,148199997.0
2006-02-22 00:16:00,0.66124,0.66125,0.66087,0.66095,123600001.0
2006-02-22 00:17:00,0.6608,0.661,0.66067,0.66078,83100000.0
2006-02-22 00:18:00,0.66046,0.66046,0.66019,0.66045,79399999.0
2006-02-22 00:19:00,0.65995,0.66019,0.65982,0.65998,85600000.0
2006-02-22 00:20:00,0.66002,0.66015,0.65959,0.65981,114000000.0
2006-02-22 00:21:00,0.65992,0.66009,0.65973,0.65996,94900000.0
2006-02-22 00:22:00,0.66004,0.66006,0.65943,0.65994,118499999.0
2006-02-22 00:23:00,0.65997,0.6601,0.65981,0.6601,105999999.0
2006-02-22 00:24:00,0.66029,0.66029,0.65972,0.65989,112100000.0
2006-02-22 00:25:00,0.66,0.66025,0.65971,0.6598,82600000.0
2006-02-22 00:26:00,0.6597,0.66,0.65965,0.65993,104900000.0
2006-02-22 00:27:00,0.66012,0.66012,0.65985,0.65997,67700000.0
2006-02-22 00:28:00,0.65978,0.66033,0.65978,0.66018,139600001.0
2006-02-22 00:29:00,0.65992,0.6603,0.65992,0.66029,137300003.0
2006-02-22 00:30:00,0.66019,0.66036,0.65978,0.65978,108699999.0
2006-02-22 00:31:00,0.66084,0.66084,0.6603,0.6603,70800000.0
2006-02-22 00:32:00,0.66024,0.66036,0.66024,0.66036,66600000.0
2006-02-22 00:33:00,0.6604,0.6604,0.66009,0.66009,75700001.0
2006-02-22 00:34:00,0.66025,0.66025,0.6602,0.66025,17500000.0
2006-02-22 00:35:00,0.6602,0.6603,0.6601,0.6602,101199999.0
2006-02-22 00:36:00,0.66017,0.66017,0.66004,0.66014,95899996.0
2006-02-22 00:37:00,0.66036,0.66036,0.65995,0.66,139599997.0
2006-02-22 00:38:00,0.66007,0.66013,0.66,0.66013,87200001.0
2006-02-22 00:39:00,0.66015,0.66015,0.66005,0.66015,116000000.0
2006-02-22 00:40:00,0.66013,0.66023,0.66013,0.66018,91999999.0
2006-02-22 00:41:00,0.66022,0.66022,0.65998,0.66011,85200000.0
2006-02-22 00:42:00,0.6601,0.66021,0.6601,0.66018,53300000.0
2006-02-22 00:43:00,0.66029,0.66033,0.66023,0.66028,43900000.0
2006-02-22 00:44:00,0.66035,0.66035,0.66025,0.66025,41800000.0
2006-02-22 00:45:00,0.66025,0.66035,0.66025,0.6603,54300000.0
2006-02-22 00:46:00,0.6603,0.6603,0.6603,0.6603,55200000.0
2006-02-22 00:47:00,0.66035,0.66035,0.6603,0.6603,21600000.0
2006-02-22 00:48:00,0.66035,0.6604,0.6603,0.66035,138799998.0
2006-02-22 00:49:00,0.66031,0.66043,0.66028,0.66043,49400000.0
2006-02-22 00:50:00,0.6604,0.66045,0.6603,0.66045,44200000.0
2006-02-22 00:51:00,0.6604,0.6604,0.6604,0.6604,11900000.0
2006-02-22 00:52:00,0.66045,0.66059,0.66044,0.66052,41200000.0
2006-02-22 00:53:00,0.6605,0.66055,0.66045,0.66055,120099999.0
2006-02-22 00:54:00,0.6605,0.66055,0.66043,0.66055,92200000.0
2006-02-22 00:55:00,0.66055,0.66055,0.66052,0.66055,80899999.0
2006-02-22 00:56:00,0.66055,0.66055,0.6605,0.66053,66600000.0
2006-02-22 00:57:00,0.66045,0.66053,0.66045,0.6605,76200003.0
2006-02-22 00:58:00,0.66055,0.66055,0.66045,0.66055,121100000.0
2006-02-22 00:59:00,0.66048,0.66055,0.66045,0.6605,86100001.0
2006-02-22 01:00:00,0.66044,0.66052,0.66044,0.66045,36700000.0
2006-02-22 01:01:00,0.6605,0.6605,0.6604,0.6604,26300000.0
2006-02-22 01:02:00,0.6604,0.66052,0.66033,0.66048,128300004.0
2006-02-22 01:03:00,0.66052,0.66055,0.66045,0.6605,100700000.0
2006-02-22 01:04:00,0.6605,0.66057,0.66045,0.66057,72399999.0
2006-02-22 01:05:00,0.66051,0.66051,0.66046,0.66046,38399999.0
2006-02-22 01:06:00,0.6606,0.66072,0.66055,0.66065,63500000.0
2006-02-22 01:07:00,0.66069,0.66082,0.66067,0.66082,42100001.0
2006-02-22 01:08:00,0.66078,0.6608,0.66078,0.6608,17600000.0
2006-02-22 01:09:00,0.66085,0.66085,0.66075,0.66082,61999999.0
2006-02-22 01:10:00,0.66076,0.66076,0.66064,0.66064,28200000.0
2006-02-22 01:11:00,0.6606,0.66078,0.66055,0.66055,100800000.0
2006-02-22 01:12:00,0.66058,0.66068,0.66054,0.66054,61799999.0
2006-02-22 01:13:00,0.66067,0.66067,0.6606,0.66065,111699999.0
2006-02-22 01:14:00,0.66055,0.66065,0.66055,0.66057,68400000.0
2006-02-22 01:15:00,0.66078,0.66103,0.66078,0.66103,31800000.0
2006-02-22 01:16:00,0.6611,0.66115,0.6611,0.66113,32200000.0
2006-02-22 01:17:00,0.66115,0.66115,0.66115,0.66115,8800000.0
2006-02-22 01:18:00,0.66113,0.66115,0.661,0.66113,151300002.0
2006-02-22 01:19:00,0.66104,0.66116,0.66104,0.66114,86700002.0
2006-02-22 01:20:00,0.66108,0.66108,0.661,0.66102,47900000.0
2006-02-22 01:21:00,0.66095,0.66105,0.66095,0.66105,73600001.0
2006-02-22 01:22:00,0.66093,0.661,0.66093,0.661,57400000.0
2006-02-22 01:23:00,0.66103,0.66113,0.66092,0.66113,88300000.0
2006-02-22 01:24:00,0.66117,0.6613,0.66112,0.6613,68599999.0
2006-02-22 01:25:00,0.66125,0.66125,0.66114,0.66118,56300000.0
2006-02-22 01:26:00,0.66126,0.66137,0.66123,0.66123,47800000.0
2006-02-22 01:27:00,0.66112,0.66125,0.66105,0.66125,95100000.0
2006-02-22 01:28:00,0.66125,0.6613,0.66115,0.6612,99100000.0
2006-02-22 01:29:00,0.66116,0.66116,0.66111,0.66111,42299998.0
2006-02-22 01:30:00,0.6612,0.66129,0.6612,0.66121,52099999.0
2006-02-22 01:31:00,0.6613,0.66135,0.66125,0.66135,72699999.0
2006-02-22 01:32:00,0.66129,0.66133,0.66127,0.66127,101600000.0
2006-02-22 01:33:00,0.66119,0.6612,0.66106,0.66108,76700001.0
2006-02-22 01:34:00,0.66115,0.66115,0.661,0.6611,79800002.0
2006-02-22 01:35:00,0.66113,0.66123,0.66113,0.66118,104800001.0
2006-02-22 01:36:00,0.66122,0.66122,0.66102,0.66111,91500000.0
2006-02-22 01:37:00,0.66122,0.66129,0.66121,0.66121,90199999.0
2006-02-22 01:38:00,0.66122,0.66122,0.66111,0.66118,89800000.0
2006-02-22 01:39:00,0.66115,0.66125,0.66115,0.66115,64100000.0
2006-02-22 01:40:00,0.66135,0.66139,0.66124,0.66124,101200000.0
2006-02-22 01:41:00,0.66137,0.6614,0.66125,0.66127,54400000.0
2006-02-22 01:42:00,0.66127,0.6613,0.66117,0.66128,83399999.0
2006-02-22 01:43:00,0.66135,0.66135,0.6613,0.6613,28799999.0
2006-02-22 01:44:00,0.66135,0.66135,0.66125,0.6613,103700001.0
2006-02-22 01:45:00,0.6613,0.66135,0.66125,0.66135,38600000.0
2006-02-22 01:46:00,0.6613,0.66145,0.6613,0.6613,78200000.0
2006-02-22 01:47:00,0.6614,0.66148,0.66127,0.66127,99500000.0
2006-02-22 01:48:00,0.66128,0.66132,0.66118,0.66122,46100000.0
2006-02-22 01:49:00,0.66124,0.66128,0.66119,0.66128,81500000.0
2006-02-22 01:50:00,0.66139,0.66143,0.66122,0.66131,56500000.0
2006-02-22 01:51:00,0.66133,0.66151,0.66133,0.66151,40600000.0
2006-02-22 01:52:00,0.6615,0.66161,0.66144,0.66161,86799998.0
2006-02-22 01:53:00,0.66172,0.66213,0.66167,0.66213,84499998.0
2006-02-22 01:54:00,0.66213,0.66213,0.66189,0.66198,105399999.0
2006-02-22 01:55:00,0.66178,0.662,0.66173,0.662,153600001.0
2006-02-22 01:56:00,0.6621,0.6621,0.66185,0.66185,42300000.0
2006-02-22 01:57:00,0.66178,0.66198,0.66178,0.66184,98300000.0
2006-02-22 01:58:00,0.66174,0.66194,0.66174,0.66194,53599999.0
2006-02-22 01:59:00,0.66188,0.66191,0.66178,0.66179,142100003.0
2006-02-22 02:00:00,0.66183,0.66185,0.66178,0.6618,70400001.0
2006-02-22 02:01:00,0.66187,0.66193,0.66185,0.66188,69900001.0
2006-02-22 02:02:00,0.6618,0.66185,0.66175,0.66178,167000000.0
2006-02-22 02:03:00,0.6617,0.66187,0.6617,0.66175,118499999.0
2006-02-22 02:04:00,0.66182,0.66185,0.66173,0.66185,98999999.0
2006-02-22 02:05:00,0.66193,0.66195,0.66185,0.66195,22300000.0
2006-02-22 02:06:00,0.6619,0.66195,0.6619,0.66195,60500001.0
2006-02-22 02:07:00,0.6619,0.66195,0.6619,0.66195,39200000.0
2006-02-22 02:08:00,0.66184,0.662,0.66184,0.662,49700000.0
2006-02-22 02:09:00,0.66193,0.66193,0.66182,0.66182,70300001.0
2006-02-22 02:10:00,0.66185,0.66187,0.66175,0.66187,128699998.0
2006-02-22 02:11:00,0.66185,0.66185,0.66175,0.6618,45199999.0
2006-02-22 02:12:00,0.66173,0.66185,0.66173,0.66185,17300000.0
2006-02-22 02:13:00,0.66175,0.66185,0.66175,0.66175,48099999.0
2006-02-22 02:14:00,0.6618,0.6619,0.6618,0.6618,93699998.0
2006-02-22 02:15:00,0.66167,0.66167,0.6614,0.6614,89300001.0
2006-02-22 02:16:00,0.66132,0.66152,0.66132,0.66148,115800000.0
2006-02-22 02:17:00,0.66139,0.66139,0.66136,0.66136,15200000.0
2006-02-22 02:18:00,0.66107,0.6612,0.66107,0.66118,76000001.0
2006-02-22 02:19:00,0.66122,0.66136,0.66117,0.66118,40700000.0
2006-02-22 02:20:00,0.66131,0.66136,0.66124,0.66124,88299999.0
2006-02-22 02:21:00,0.66123,0.66143,0.66123,0.66143,73599999.0
2006-02-22 02:22:00,0.66143,0.66143,0.6613,0.66134,90500000.0
2006-02-22 02:23:00,0.6612,0.6614,0.6612,0.66125,163100003.0
2006-02-22 02:24:00,0.66133,0.66149,0.66131,0.6614,132600003.0
2006-02-22 02:25:00,0.66141,0.66149,0.66128,0.66131,123099999.0
2006-02-22 02:26:00,0.66133,0.66133,0.66116,0.66116,72800002.0
2006-02-22 02:27:00,0.66119,0.66136,0.66114,0.66114,86300000.0
2006-02-22 02:28:00,0.66125,0.66142,0.66124,0.66142,82099998.0
2006-02-22 02:29:00,0.66145,0.66145,0.6613,0.66135,121200000.0
2006-02-22 02:30:00,0.66143,0.66143,0.66133,0.66137,51700000.0
2006-02-22 02:31:00,0.66136,0.66148,0.66129,0.66148,116299999.0
2006-02-22 02:32:00,0.6614,0.66148,0.6614,0.66145,78699999.0
2006-02-22 02:33:00,0.66145,0.66145,0.6614,0.66145,36300000.0
2006-02-22 02:34:00,0.66135,0.66148,0.66127,0.6614,98699998.0
2006-02-22 02:35:00,0.66132,0.66141,0.66127,0.66127,77199999.0
2006-02-22 02:36:00,0.6613,0.66153,0.6613,0.66143,90100001.0
2006-02-22 02:37:00,0.66155,0.66155,0.6615,0.6615,90900002.0
2006-02-22 02:38:00,0.66149,0.66149,0.66114,0.66114,64700000.0
2006-02-22 02:39:00,0.66108,0.66128,0.66106,0.6612,139600003.0
2006-02-22 02:40:00,0.66117,0.66124,0.66109,0.66109,130600001.0
2006-02-22 02:41:00,0.66096,0.66103,0.66096,0.66097,56200000.0
2006-02-22 02:42:00,0.66114,0.66114,0.66102,0.66104,90800000.0
2006-02-22 02:43:00,0.66098,0.66103,0.66093,0.66103,117299999.0
2006-02-22 02:44:00,0.66108,0.66109,0.66106,0.66109,51900000.0
2006-02-22 02:45:00,0.66109,0.66109,0.66099,0.66108,35400000.0
2006-02-22 02:46:00,0.66095,0.66105,0.66095,0.66095,72399999.0
2006-02-22 02:47:00,0.66093,0.66093,0.66089,0.66089,46800000.0
2006-02-22 02:48:00,0.66082,0.66082,0.66072,0.66072,34500000.0
2006-02-22 02:49:00,0.66068,0.66068,0.66052,0.66059,44699999.0
2006-02-22 02:50:00,0.66064,0.66064,0.66039,0.66039,92000002.0
2006-02-22 02:51:00,0.66033,0.66035,0.66015,0.66018,116700002.0
2006-02-22 02:52:00,0.66015,0.66029,0.66015,0.66017,133300001.0
2006-02-22 02:53:00,0.66021,0.66021,0.66005,0.66005,74400000.0
2006-02-22 02:54:00,0.6603,0.66032,0.66022,0.66022,68500000.0
2006-02-22 02:55:00,0.66015,0.66015,0.6601,0.6601,66200000.0
2006-02-22 02:56:00,0.66024,0.66043,0.66024,0.66031,103100001.0
2006-02-22 02:57:00,0.66024,0.66035,0.66021,0.66035,51600000.0
2006-02-22 02:58:00,0.66046,0.66058,0.66045,0.66048,114900000.0
2006-02-22 02:59:00,0.6605,0.6605,0.66037,0.66037,128799997.0
2006-02-22 03:00:00,0.66044,0.66044,0.66036,0.66038,76100000.0
2006-02-22 03:01:00,0.66037,0.66043,0.66026,0.66043,86800000.0
2006-02-22 03:02:00,0.66033,0.66039,0.66027,0.66029,99499999.0
2006-02-22 03:03:00,0.66029,0.6604,0.66023,0.66023,85300000.0
2006-02-22 03:04:00,0.66028,0.66029,0.66022,0.66022,86500001.0
2006-02-22 03:05:00,0.66015,0.6603,0.66015,0.6603,120000002.0
2006-02-22 03:06:00,0.66021,0.66031,0.66018,0.66027,121900001.0
2006-02-22 03:07:00,0.66022,0.66022,0.6601,0.66011,26100000.0
2006-02-22 03:08:00,0.66005,0.66023,0.66005,0.66013,146300000.0
2006-02-22 03:09:00,0.66024,0.66026,0.66024,0.66026,45799999.0
2006-02-22 03:10:00,0.66029,0.66035,0.66021,0.66021,124699998.0
2006-02-22 03:11:00,0.66025,0.66046,0.66025,0.66046,72599999.0
2006-02-22 03:12:00,0.6605,0.6605,0.66025,0.66044,53600000.0
2006-02-22 03:13:00,0.66038,0.66039,0.66033,0.66033,54300000.0
2006-02-22 03:14:00,0.66044,0.66055,0.66044,0.66049,66999999.0
2006-02-22 03:15:00,0.66045,0.66045,0.6604,0.6604,99500000.0
2006-02-22 03:16:00,0.66048,0.66052,0.66046,0.66046,58900001.0
2006-02-22 03:17:00,0.66044,0.66051,0.66036,0.66036,44200000.0
2006-02-22 03:18:00,0.6604,0.66046,0.66039,0.6604,53800000.0
2006-02-22 03:19:00,0.66026,0.66043,0.66026,0.66039,63400000.0
2006-02-22 03:20:00,0.66051,0.66056,0.66045,0.66056,128500000.0
2006-02-22 03:21:00,0.66053,0.66053,0.66052,0.66052,37499999.0
2006-02-22 03:22:00,0.66038,0.66052,0.66038,0.66049,50100000.0
2006-02-22 03:23:00,0.66052,0.66064,0.66052,0.66064,48200000.0
2006-02-22 03:24:00,0.66078,0.66082,0.66076,0.66082,42100000.0
2006-02-22 03:25:00,0.66082,0.66082,0.66069,0.66082,56500000.0
2006-02-22 03:26:00,0.66083,0.66084,0.66075,0.66075,119400000.0
2006-02-22 03:27:00,0.66083,0.66083,0.66069,0.66082,87700001.0
2006-02-22 03:28:00,0.6608,0.66085,0.66075,0.66075,80800001.0
2006-02-22 03:29:00,0.6608,0.66087,0.6608,0.66087,30200000.0
2006-02-22 03:30:00,0.66087,0.6609,0.66077,0.66077,84399999.0
2006-02-22 03:31:00,0.6608,0.6609,0.66075,0.6609,171499997.0
2006-02-22 03:32:00,0.66085,0.66085,0.66075,0.66085,101600001.0
2006-02-22 03:33:00,0.66082,0.66082,0.66072,0.66072,62000001.0
2006-02-22 03:34:00,0.66075,0.66083,0.66073,0.66073,45900000.0
2006-02-22 03:35:00,0.6608,0.6608,0.6607,0.66075,121299998.0
2006-02-22 03:36:00,0.66068,0.66087,0.66068,0.66087,34300000.0
2006-02-22 03:37:00,0.66092,0.66098,0.66079,0.66094,69400000.0
2006-02-22 03:38:00,0.661,0.66105,0.661,0.66105,60099999.0
2006-02-22 03:39:00,0.66112,0.66122,0.66112,0.66122,78799998.0
2006-02-22 03:40:00,0.66115,0.66133,0.66115,0.66133,54900000.0
2006-02-22 03:41:00,0.66123,0.66141,0.66118,0.66141,115099998.0
2006-02-22 03:42:00,0.66129,0.66151,0.66112,0.66151,124299998.0
2006-02-22 03:43:00,0.66143,0.66145,0.66126,0.66126,71400001.0
2006-02-22 03:44:00,0.6613,0.6614,0.6613,0.66137,63100000.0
2006-02-22 03:45:00,0.66145,0.6617,0.66145,0.66163,92499999.0
2006-02-22 03:46:00,0.66167,0.66179,0.66154,0.66173,77400001.0
2006-02-22 03:47:00,0.6617,0.6617,0.66155,0.66167,92699998.0
2006-02-22 03:48:00,0.66154,0.66154,0.66126,0.66128,121900000.0
2006-02-22 03:49:00,0.66119,0.66125,0.66114,0.66114,107800002.0
2006-02-22 03:50:00,0.66103,0.66103,0.66092,0.66092,111299999.0
2006-02-22 03:51:00,0.66097,0.66101,0.66092,0.66092,99500001.0
2006-02-22 03:52:00,0.66095,0.66095,0.6609,0.66095,80200002.0
2006-02-22 03:53:00,0.66086,0.66086,0.66066,0.66066,62400000.0
2006-02-22 03:54:00,0.6606,0.66095,0.6606,0.66095,91699999.0
2006-02-22 03:55:00,0.66078,0.66079,0.66071,0.66077,131300001.0
2006-02-22 03:56:00,0.66064,0.66068,0.66062,0.66065,73900001.0
2006-02-22 03:57:00,0.66065,0.66065,0.66042,0.66062,85000000.0
2006-02-22 03:58:00,0.66056,0.66056,0.66016,0.6602,130600000.0
2006-02-22 03:59:00,0.66026,0.66036,0.66009,0.66028,146100001.0
2006-02-22 04:00:00,0.66021,0.66033,0.66021,0.66033,62499999.0
2006-02-22 04:01:00,0.66028,0.66032,0.66021,0.66023,73399999.0
2006-02-22 04:02:00,0.66032,0.6604,0.66032,0.6604,19200000.0
2006-02-22 04:03:00,0.6605,0.6605,0.66045,0.66045,116900000.0
2006-02-22 04:04:00,0.66056,0.6607,0.66056,0.66062,106700000.0
2006-02-22 04:05:00,0.6606,0.6606,0.66036,0.66036,69999999.0
2006-02-22 04:06:00,0.66044,0.66075,0.66044,0.66075,159299999.0
2006-02-22 04:07:00,0.6608,0.66082,0.66072,0.66082,112200000.0
2006-02-22 04:08:00,0.66094,0.66094,0.66077,0.66077,125999999.0
2006-02-22 04:09:00,0.66089,0.66089,0.66082,0.66088,53600000.0
2006-02-22 04:10:00,0.66078,0.6609,0.66075,0.6608,106100000.0
2006-02-22 04:11:00,0.66087,0.66088,0.66085,0.66088,95900002.0
2006-02-22 04:12:00,0.66087,0.66092,0.66078,0.66085,60700000.0
2006-02-22 04:13:00,0.66083,0.66083,0.66068,0.66068,55300000.0
2006-02-22 04:14:00,0.66071,0.66071,0.66058,0.66058,85299998.0
2006-02-22 04:15:00,0.66066,0.66074,0.66052,0.66052,115600000.0
2006-02-22 04:16:00,0.66032,0.66032,0.66011,0.6602,106400000.0
2006-02-22 04:17:00,0.66033,0.66036,0.66025,0.6603,125400002.0
2006-02-22 04:18:00,0.6604,0.66061,0.6604,0.66061,58700000.0
2006-02-22 04:19:00,0.66052,0.66071,0.6605,0.66071,114099999.0
2006-02-22 04:20:00,0.6606,0.66066,0.66052,0.66066,86100000.0
2006-02-22 04:21:00,0.66065,0.66065,0.66055,0.66055,168800003.0
2006-02-22 04:22:00,0.66054,0.66074,0.66054,0.66056,107999999.0
2006-02-22 04:23:00,0.66063,0.66078,0.66063,0.66078,46000000.0
2006-02-22 04:24:00,0.66074,0.66084,0.6607,0.66072,88799999.0
2006-02-22 04:25:00,0.6608,0.66094,0.66078,0.66078,102900000.0
2006-02-22 04:26:00,0.66079,0.66083,0.66077,0.66083,38600000.0
2006-02-22 04:27:00,0.66092,0.66092,0.6608,0.66082,52600000.0
2006-02-22 04:28:00,0.6609,0.6609,0.66075,0.66085,124899999.0
2006-02-22 04:29:00,0.66091,0.66091,0.66091,0.66091,19900000.0
2006-02-22 04:30:00,0.6609,0.66093,0.66077,0.6608,155999998.0
2006-02-22 04:31:00,0.66072,0.66086,0.66072,0.66077,129499999.0
2006-02-22 04:32:00,0.66073,0.66087,0.66073,0.66077,79799999.0
2006-02-22 04:33:00,0.66071,0.66076,0.66063,0.66076,121999996.0
2006-02-22 04:34:00,0.66085,0.66085,0.6608,0.6608,23100000.0
2006-02-22 04:35:00,0.66087,0.66093,0.66077,0.66093,96400001.0
2006-02-22 04:36:00,0.66087,0.66089,0.66077,0.66089,66200001.0
2006-02-22 04:37:00,0.6609,0.6609,0.66085,0.66085,33600001.0
2006-02-22 04:38:00,0.66095,0.66095,0.66082,0.66095,60199999.0
2006-02-22 04:39:00,0.66095,0.661,0.6609,0.66095,61300000.0
2006-02-22 04:40:00,0.66095,0.66095,0.6609,0.6609,102499999.0
2006-02-22 04:41:00,0.66095,0.66095,0.66085,0.6609,66000000.0
2006-02-22 04:42:00,0.66095,0.66095,0.66085,0.66093,113200000.0
2006-02-22 04:43:00,0.6609,0.661,0.66087,0.661,42900000.0
2006-02-22 04:44:00,0.66095,0.66097,0.66085,0.66085,76299999.0
2006-02-22 04:45:00,0.66089,0.66099,0.66089,0.66097,55300000.0
2006-02-22 04:46:00,0.66098,0.66107,0.66095,0.66095,134600002.0
2006-02-22 04:47:00,0.661,0.66107,0.661,0.661,95000000.0
2006-02-22 04:48:00,0.66099,0.66103,0.66089,0.66098,135699998.0
2006-02-22 04:49:00,0.66095,0.661,0.66085,0.6609,78900001.0
2006-02-22 04:50:00,0.66097,0.66097,0.6609,0.66095,114400000.0
2006-02-22 04:51:00,0.66095,0.66095,0.66085,0.66085,105200000.0
2006-02-22 04:52:00,0.6609,0.66095,0.6609,0.66095,22400000.0
2006-02-22 04:53:00,0.66085,0.66095,0.66085,0.66095,21500000.0
2006-02-22 04:54:00,0.6609,0.66102,0.66087,0.66102,79300001.0
2006-02-22 04:55:00,0.66107,0.6611,0.66101,0.66108,83699999.0
2006-02-22 04:56:00,0.66105,0.66115,0.66105,0.66115,117700001.0
2006-02-22 04:57:00,0.66112,0.66112,0.66085,0.66108,49299999.0
2006-02-22 04:58:00,0.66103,0.66112,0.66103,0.66104,133200000.0
2006-02-22 04:59:00,0.66112,0.66112,0.66095,0.66105,103799997.0
2006-02-22 05:00:00,0.66103,0.66103,0.66091,0.66097,63700000.0
2006-02-22 05:01:00,0.66093,0.66101,0.66082,0.66101,94500001.0
2006-02-22 05:02:00,0.66111,0.66111,0.66106,0.66106,21500000.0
2006-02-22 05:03:00,0.66117,0.66122,0.66109,0.66109,84000000.0
2006-02-22 05:04:00,0.66113,0.66113,0.66092,0.66109,142400002.0
2006-02-22 05:05:00,0.66106,0.66106,0.66095,0.66095,123199999.0
2006-02-22 05:06:00,0.66105,0.66105,0.66095,0.661,52300000.0
2006-02-22 05:07:00,0.661,0.66105,0.66092,0.661,110399997.0
2006-02-22 05:08:00,0.66094,0.66107,0.66094,0.66095,75300001.0
2006-02-22 05:09:00,0.66097,0.66103,0.6609,0.66103,50900000.0
2006-02-22 05:10:00,0.66097,0.66102,0.66095,0.66098,99899999.0
2006-02-22 05:11:00,0.661,0.66108,0.66095,0.66105,78500001.0
2006-02-22 05:12:00,0.661,0.6611,0.661,0.661,39100000.0
2006-02-22 05:13:00,0.66096,0.66096,0.66062,0.66068,58799999.0
2006-02-22 05:14:00,0.6606,0.66065,0.66055,0.66065,124300000.0
2006-02-22 05:15:00,0.66063,0.66065,0.66063,0.66063,36799999.0
2006-02-22 05:16:00,0.66066,0.66076,0.66059,0.66063,70100001.0
2006-02-22 05:17:00,0.66065,0.66065,0.66055,0.66065,62900000.0
2006-02-22 05:18:00,0.66065,0.66065,0.66045,0.66055,88000000.0
2006-02-22 05:19:00,0.6606,0.6607,0.66055,0.6607,46800000.0
2006-02-22 05:20:00,0.66056,0.66056,0.66039,0.66039,67799998.0
2006-02-22 05:21:00,0.66043,0.66043,0.66022,0.66038,67300000.0
2006-02-22 05:22:00,0.66041,0.66041,0.66022,0.66037,65500000.0
2006-02-22 05:23:00,0.66032,0.66034,0.6603,0.6603,25100000.0
2006-02-22 05:24:00,0.66041,0.66041,0.66018,0.66022,87799998.0
2006-02-22 05:25:00,0.66011,0.66029,0.66011,0.66029,111200001.0
2006-02-22 05:26:00,0.66028,0.66039,0.66025,0.66039,70200000.0
2006-02-22 05:27:00,0.66041,0.66041,0.6602,0.66032,66800000.0
2006-02-22 05:28:00,0.66033,0.6604,0.6602,0.6604,60500000.0
2006-02-22 05:29:00,0.6604,0.66055,0.66035,0.66055,47700000.0
2006-02-22 05:30:00,0.66048,0.66052,0.66047,0.66049,47900000.0
2006-02-22 05:31:00,0.66049,0.66053,0.66039,0.66053,69599999.0
2006-02-22 05:32:00,0.66057,0.66081,0.66057,0.6607,57100000.0
2006-02-22 05:33:00,0.66069,0.66069,0.6604,0.6604,62900000.0
2006-02-22 05:34:00,0.66044,0.66053,0.66044,0.66053,55400000.0
2006-02-22 05:35:00,0.66061,0.66067,0.66059,0.66064,90800000.0
2006-02-22 05:36:00,0.66069,0.66069,0.66023,0.66049,100500001.0
2006-02-22 05:37:00,0.66053,0.66053,0.66041,0.66041,67000001.0
2006-02-22 05:38:00,0.6604,0.66052,0.66037,0.66052,70800000.0
2006-02-22 05:39:00,0.66047,0.6605,0.66047,0.6605,42600000.0
2006-02-22 05:40:00,0.66049,0.66049,0.66029,0.66039,60600000.0
2006-02-22 05:41:00,0.6604,0.66042,0.6604,0.6604,63799999.0
2006-02-22 05:42:00,0.66045,0.6605,0.66035,0.66045,127099998.0
2006-02-22 05:43:00,0.66035,0.66045,0.66035,0.66045,64500000.0
2006-02-22 05:44:00,0.66043,0.66045,0.6604,0.6604,102100002.0
2006-02-22 05:45:00,0.66038,0.6604,0.66025,0.6604,69100000.0
2006-02-22 05:46:00,0.6604,0.66045,0.6604,0.6604,50800000.0
2006-02-22 05:47:00,0.66042,0.66042,0.66025,0.66025,60200000.0
2006-02-22 05:48:00,0.66045,0.66051,0.66044,0.66044,59600000.0
2006-02-22 05:49:00,0.66035,0.66035,0.66025,0.66035,86199999.0
2006-02-22 05:50:00,0.6603,0.6604,0.66023,0.66023,93200000.0
2006-02-22 05:51:00,0.66044,0.6607,0.66044,0.66063,62700001.0
2006-02-22 05:52:00,0.66072,0.66079,0.66065,0.66077,97799999.0
2006-02-22 05:53:00,0.66079,0.66087,0.66074,0.66074,36600001.0
2006-02-22 05:54:00,0.6607,0.66096,0.66062,0.66074,108400002.0
2006-02-22 05:55:00,0.6607,0.66075,0.6606,0.6607,88000000.0
2006-02-22 05:56:00,0.66067,0.66068,0.66058,0.66068,55100000.0
2006-02-22 05:57:00,0.66063,0.66075,0.66062,0.66062,51900000.0
2006-02-22 05:58:00,0.6607,0.6607,0.6607,0.6607,39500000.0
2006-02-22 05:59:00,0.66089,0.66089,0.66074,0.66074,52100001.0
2006-02-22 06:00:00,0.66065,0.6607,0.66065,0.6607,50299999.0
2006-02-22 06:01:00,0.66075,0.66075,0.6606,0.6607,81699998.0
2006-02-22 06:02:00,0.66069,0.66069,0.66053,0.6606,69500001.0
2006-02-22 06:03:00,0.66061,0.66069,0.66055,0.66055,77999999.0
2006-02-22 06:04:00,0.66055,0.66055,0.66047,0.66047,68100000.0
2006-02-22 06:05:00,0.66055,0.66055,0.6605,0.66055,122600000.0
2006-02-22 06:06:00,0.66048,0.66048,0.66039,0.66047,95400001.0
2006-02-22 06:07:00,0.66051,0.66051,0.66029,0.66029,137700000.0
2006-02-22 06:08:00,0.66035,0.66048,0.66035,0.66037,79499998.0
2006-02-22 06:09:00,0.66038,0.66044,0.66029,0.66034,85400000.0
2006-02-22 06:10:00,0.66033,0.66045,0.66025,0.66032,78400000.0
2006-02-22 06:11:00,0.66027,0.66035,0.66027,0.66035,11900000.0
2006-02-22 06:12:00,0.66035,0.66035,0.66025,0.66025,14300000.0
2006-02-22 06:13:00,0.6603,0.66037,0.6603,0.66037,44200000.0
2006-02-22 06:14:00,0.66038,0.66041,0.66033,0.66033,40200000.0
2006-02-22 06:15:00,0.66032,0.66039,0.66028,0.6603,49300000.0
2006-02-22 06:16:00,0.6602,0.6602,0.66,0.66017,23100000.0
2006-02-22 06:17:00,0.66025,0.66027,0.66015,0.6602,93599998.0
2006-02-22 06:18:00,0.6601,0.66025,0.6601,0.66015,117499999.0
2006-02-22 06:19:00,0.66021,0.66031,0.66021,0.66025,51800000.0
2006-02-22 06:20:00,0.6602,0.66025,0.6602,0.66025,76600001.0
2006-02-22 06:21:00,0.6602,0.6602,0.66001,0.66001,52700000.0
2006-02-22 06:22:00,0.65998,0.66001,0.65992,0.66,76799997.0
2006-02-22 06:23:00,0.66005,0.66005,0.6598,0.66,74100001.0
2006-02-22 06:24:00,0.65978,0.65978,0.6592,0.65938,103999998.0
2006-02-22 06:25:00,0.65972,0.65973,0.65944,0.65944,126799997.0
2006-02-22 06:26:00,0.6596,0.65997,0.6596,0.6599,90999998.0
2006-02-22 06:27:00,0.65986,0.65997,0.65982,0.65982,138700001.0
2006-02-22 06:28:00,0.65984,0.66009,0.65984,0.66009,61600000.0
2006-02-22 06:29:00,0.66014,0.66033,0.66014,0.66033,70200001.0
2006-02-22 06:30:00,0.66029,0.66056,0.66029,0.66056,59900000.0
2006-02-22 06:31:00,0.66056,0.66067,0.66043,0.66044,106700001.0
2006-02-22 06:32:00,0.66047,0.66051,0.66041,0.66051,82300000.0
2006-02-22 06:33:00,0.66033,0.66064,0.66033,0.66064,77200000.0
2006-02-22 06:34:00,0.66061,0.66065,0.66057,0.66057,76899999.0
2006-02-22 06:35:00,0.66072,0.66082,0.66066,0.66082,76599999.0
2006-02-22 06:36:00,0.66071,0.66091,0.66071,0.66079,99400002.0
2006-02-22 06:37:00,0.6607,0.6607,0.66064,0.66068,68899998.0
2006-02-22 06:38:00,0.66056,0.66056,0.66044,0.6605,56499999.0
2006-02-22 06:39:00,0.6606,0.6606,0.66053,0.66055,39700000.0
2006-02-22 06:40:00,0.66047,0.66055,0.66047,0.6605,31900000.0
2006-02-22 06:41:00,0.66053,0.6606,0.66051,0.66053,62000000.0
2006-02-22 06:42:00,0.66035,0.66055,0.66035,0.66055,68700000.0
2006-02-22 06:43:00,0.6605,0.66055,0.66047,0.66055,132500002.0
2006-02-22 06:44:00,0.66051,0.66063,0.66048,0.66063,132400000.0
2006-02-22 06:45:00,0.66065,0.66085,0.66043,0.66053,152400000.0
2006-02-22 06:46:00,0.66063,0.66063,0.6605,0.66057,102399999.0
2006-02-22 06:47:00,0.6605,0.6606,0.66047,0.6605,134800000.0
2006-02-22 06:48:00,0.6605,0.66057,0.66045,0.66057,74799999.0
2006-02-22 06:49:00,0.6605,0.66053,0.66043,0.66053,33799999.0
2006-02-22 06:50:00,0.66045,0.66045,0.6604,0.66043,53400001.0
2006-02-22 06:51:00,0.66052,0.66053,0.66043,0.66043,54999999.0
2006-02-22 06:52:00,0.66041,0.66053,0.6604,0.66047,150599999.0
2006-02-22 06:53:00,0.66041,0.66055,0.66028,0.66041,48099998.0
2006-02-22 06:54:00,0.66043,0.66052,0.66032,0.66032,71800000.0
2006-02-22 06:55:00,0.66031,0.66044,0.66031,0.66036,138099998.0
2006-02-22 06:56:00,0.66043,0.66043,0.66026,0.6603,120200000.0
2006-02-22 06:57:00,0.66039,0.66056,0.66036,0.66056,95599999.0
2006-02-22 06:58:00,0.66037,0.66051,0.66036,0.66051,79200001.0
2006-02-22 06:59:00,0.66031,0.66047,0.66031,0.66044,113999998.0
2006-02-22 07:00:00,0.66035,0.66042,0.66035,0.66042,21600000.0
2006-02-22 07:01:00,0.66055,0.66055,0.66055,0.66055,44799999.0
2006-02-22 07:02:00,0.66057,0.66067,0.66053,0.6606,113300000.0
2006-02-22 07:03:00,0.66065,0.66065,0.6606,0.6606,43400000.0
2006-02-22 07:04:00,0.66055,0.66061,0.66055,0.66059,29900000.0
2006-02-22 07:05:00,0.66052,0.66072,0.66049,0.66072,59999998.0
2006-02-22 07:06:00,0.66069,0.66069,0.66043,0.6605,92799997.0
2006-02-22 07:07:00,0.66053,0.66067,0.66042,0.66065,72399999.0
2006-02-22 07:08:00,0.6607,0.6607,0.66039,0.66066,103099998.0
2006-02-22 07:09:00,0.66065,0.6608,0.66065,0.66075,98199999.0
2006-02-22 07:10:00,0.66072,0.66072,0.66064,0.66067,41900000.0
2006-02-22 07:11:00,0.66045,0.66073,0.66045,0.66073,56700000.0
2006-02-22 07:12:00,0.66073,0.66084,0.66073,0.66083,42599999.0
2006-02-22 07:13:00,0.66085,0.66085,0.66067,0.66069,54100000.0
2006-02-22 07:14:00,0.6607,0.66073,0.66065,0.66073,60699999.0
2006-02-22 07:15:00,0.66061,0.66063,0.66047,0.6605,70900000.0
2006-02-22 07:16:00,0.66053,0.66055,0.6605,0.6605,68499999.0
2006-02-22 07:17:00,0.66046,0.66046,0.66044,0.66044,24700000.0
2006-02-22 07:18:00,0.6604,0.66045,0.66035,0.66045,134299999.0
2006-02-22 07:19:00,0.66045,0.66045,0.66035,0.66035,19100000.0
2006-02-22 07:20:00,0.66045,0.66055,0.66045,0.66055,65400000.0
2006-02-22 07:21:00,0.6604,0.66045,0.66035,0.66045,59100001.0
2006-02-22 07:22:00,0.6604,0.66045,0.6604,0.66045,20800000.0
2006-02-22 07:23:00,0.6604,0.66047,0.66035,0.66045,60600001.0
2006-02-22 07:24:00,0.6604,0.6604,0.66025,0.66025,31800000.0
2006-02-22 07:25:00,0.6604,0.66045,0.66037,0.66045,78400000.0
2006-02-22 07:26:00,0.6604,0.66045,0.6604,0.6604,38300000.0
2006-02-22 07:27:00,0.66047,0.66053,0.66044,0.66053,83900001.0
2006-02-22 07:28:00,0.66046,0.66049,0.66046,0.66049,35800000.0
2006-02-22 07:29:00,0.66045,0.6605,0.66032,0.66045,94700000.0
2006-02-22 07:30:00,0.66035,0.66047,0.66035,0.6604,46599999.0
2006-02-22 07:31:00,0.66041,0.66052,0.6604,0.66052,49499999.0
2006-02-22 07:32:00,0.66054,0.66056,0.66039,0.66043,118199999.0
2006-02-22 07:33:00,0.66043,0.66056,0.66036,0.66055,93100000.0
2006-02-22 07:34:00,0.66025,0.6606,0.66025,0.66055,57100000.0
2006-02-22 07:35:00,0.66045,0.66055,0.66045,0.66045,53399999.0
2006-02-22 07:36:00,0.66047,0.66052,0.66044,0.66052,77399999.0
2006-02-22 07:37:00,0.66057,0.66061,0.66049,0.66053,85300000.0
2006-02-22 07:38:00,0.66054,0.66054,0.6604,0.66046,163199995.0
2006-02-22 07:39:00,0.6604,0.66046,0.6604,0.66046,85800001.0
2006-02-22 07:40:00,0.66035,0.6605,0.66035,0.66039,158500000.0
2006-02-22 07:41:00,0.66031,0.66031,0.66019,0.66028,43799999.0
2006-02-22 07:42:00,0.6603,0.66037,0.6603,0.66032,72499998.0
2006-02-22 07:43:00,0.66035,0.66035,0.66015,0.66015,132700001.0
2006-02-22 07:44:00,0.6603,0.6603,0.66025,0.6603,47000000.0
2006-02-22 07:45:00,0.6603,0.66035,0.66025,0.66025,172299998.0
2006-02-22 07:46:00,0.6603,0.66035,0.6603,0.6603,46200000.0
2006-02-22 07:47:00,0.66035,0.66035,0.66025,0.66033,25000000.0
2006-02-22 07:48:00,0.66035,0.66035,0.66015,0.66035,69700001.0
2006-02-22 07:49:00,0.6603,0.66035,0.66028,0.66035,96799999.0
2006-02-22 07:50:00,0.6603,0.66035,0.66015,0.66023,75900000.0
2006-02-22 07:51:00,0.66029,0.66045,0.66029,0.66039,205600000.0
2006-02-22 07:52:00,0.66051,0.66051,0.6604,0.66042,69399999.0
2006-02-22 07:53:00,0.66064,0.66065,0.66049,0.66049,91700001.0
2006-02-22 07:54:00,0.66048,0.66063,0.66044,0.66057,115399998.0
2006-02-22 07:55:00,0.66057,0.66057,0.66048,0.66048,31500000.0
2006-02-22 07:56:00,0.66049,0.6606,0.66049,0.66052,54700000.0
2006-02-22 07:57:00,0.66055,0.66055,0.66045,0.66055,76000000.0
2006-02-22 07:58:00,0.66057,0.66073,0.66057,0.66058,31600000.0
2006-02-22 07:59:00,0.66068,0.66068,0.66055,0.66055,72700000.0
2006-02-22 08:00:00,0.6604,0.66065,0.6604,0.66052,99299999.0
2006-02-22 08:01:00,0.66055,0.66055,0.66045,0.6605,119600000.0
2006-02-22 08:02:00,0.66057,0.66073,0.66057,0.66058,87700002.0
2006-02-22 08:03:00,0.66055,0.66055,0.6605,0.66055,42600001.0
2006-02-22 08:04:00,0.66055,0.66055,0.6605,0.6605,43500000.0
2006-02-22 08:05:00,0.66053,0.66055,0.66035,0.66035,108100000.0
2006-02-22 08:06:00,0.66045,0.6606,0.66045,0.66055,150699997.0
2006-02-22 08:07:00,0.66045,0.6606,0.66045,0.66055,77400000.0
2006-02-22 08:08:00,0.66053,0.66055,0.66042,0.66055,176099999.0
2006-02-22 08:09:00,0.66044,0.66051,0.66043,0.66044,118499999.0
2006-02-22 08:10:00,0.66051,0.66051,0.66024,0.66041,102000001.0
2006-02-22 08:11:00,0.66053,0.66054,0.6604,0.66043,64200000.0
2006-02-22 08:12:00,0.6603,0.66045,0.6603,0.66045,44600000.0
2006-02-22 08:13:00,0.6604,0.6605,0.6604,0.6605,78500000.0
2006-02-22 08:14:00,0.6604,0.6604,0.66035,0.66035,15900000.0
2006-02-22 08:15:00,0.66035,0.6604,0.66035,0.6604,65499999.0
2006-02-22 08:16:00,0.66043,0.6605,0.6604,0.66046,100400001.0
2006-02-22 08:17:00,0.66045,0.66045,0.66045,0.66045,14300000.0
2006-02-22 08:18:00,0.66042,0.66049,0.66038,0.66038,93899999.0
2006-02-22 08:19:00,0.66048,0.66053,0.66041,0.66047,69900000.0
2006-02-22 08:20:00,0.66052,0.66055,0.6604,0.66041,141900001.0
2006-02-22 08:21:00,0.6603,0.66045,0.6603,0.6604,36200000.0
2006-02-22 08:22:00,0.66049,0.66049,0.66039,0.66039,25600001.0
2006-02-22 08:23:00,0.66048,0.66048,0.66037,0.66037,54000000.0
2006-02-22 08:24:00,0.66047,0.66047,0.6604,0.66045,57200001.0
2006-02-22 08:25:00,0.6604,0.6604,0.6603,0.6603,35800000.0
2006-02-22 08:26:00,0.66045,0.66045,0.6604,0.6604,58199998.0
2006-02-22 08:27:00,0.66037,0.66037,0.66037,0.66037,28700001.0
2006-02-22 08:28:00,0.66042,0.66048,0.66039,0.66048,51800000.0
2006-02-22 08:29:00,0.66052,0.66052,0.66039,0.66039,50199999.0
2006-02-22 08:30:00,0.66046,0.66057,0.66045,0.66045,73700000.0
2006-02-22 08:31:00,0.6605,0.66055,0.66045,0.6605,66299999.0
2006-02-22 08:32:00,0.66055,0.66055,0.6605,0.6605,27999999.0
2006-02-22 08:33:00,0.66045,0.66055,0.66035,0.6605,65800001.0
2006-02-22 08:34:00,0.66057,0.66057,0.66043,0.66046,55700000.0
2006-02-22 08:35:00,0.66037,0.66042,0.66037,0.66041,69999998.0
2006-02-22 08:36:00,0.66034,0.66048,0.66024,0.66024,148200002.0
2006-02-22 08:37:00,0.66039,0.66039,0.66036,0.66036,18300000.0
2006-02-22 08:38:00,0.66032,0.66036,0.66032,0.66032,26400000.0
2006-02-22 08:39:00,0.66042,0.66045,0.66038,0.66039,81600000.0
2006-02-22 08:40:00,0.66044,0.66051,0.66034,0.66041,113400000.0
2006-02-22 08:41:00,0.66046,0.66046,0.6603,0.6603,46200000.0
2006-02-22 08:42:00,0.66048,0.66054,0.66048,0.66054,11100000.0
2006-02-22 08:43:00,0.66047,0.66066,0.66044,0.66053,118900000.0
2006-02-22 08:44:00,0.66062,0.66062,0.66045,0.66045,31900000.0
2006-02-22 08:45:00,0.66052,0.6606,0.66052,0.66052,55700000.0
2006-02-22 08:46:00,0.6606,0.6606,0.66045,0.6605,47100000.0
2006-02-22 08:47:00,0.6605,0.66058,0.6605,0.66058,43899999.0
2006-02-22 08:48:00,0.6605,0.6606,0.6605,0.66055,61800000.0
2006-02-22 08:49:00,0.66045,0.66045,0.66032,0.66032,34200001.0
2006-02-22 08:50:00,0.66029,0.66036,0.66028,0.66036,81199999.0
2006-02-22 08:51:00,0.66038,0.66046,0.6603,0.66035,99100001.0
2006-02-22 08:52:00,0.6604,0.66051,0.66029,0.66051,120299999.0
2006-02-22 08:53:00,0.66053,0.66056,0.66039,0.66039,67700000.0
2006-02-22 08:54:00,0.66039,0.66039,0.66031,0.66031,103899998.0
2006-02-22 08:55:00,0.66033,0.66035,0.66025,0.66035,57600000.0
2006-02-22 08:56:00,0.6603,0.66035,0.66005,0.6601,65199998.0
2006-02-22 08:57:00,0.66035,0.66035,0.6603,0.66032,23900000.0
2006-02-22 08:58:00,0.66037,0.66042,0.66033,0.66033,84500000.0
2006-02-22 08:59:00,0.66037,0.66043,0.66028,0.66043,85199999.0
2006-02-22 09:00:00,0.66035,0.66042,0.66021,0.66042,82400000.0
2006-02-22 09:01:00,0.66031,0.66046,0.66031,0.66044,105999996.0
2006-02-22 09:02:00,0.66045,0.66045,0.6604,0.6604,17000000.0
2006-02-22 09:03:00,0.66035,0.66044,0.66032,0.66044,69700000.0
2006-02-22 09:04:00,0.66041,0.66041,0.66021,0.66035,122900000.0
2006-02-22 09:05:00,0.66028,0.66033,0.66024,0.66033,84399997.0
2006-02-22 09:06:00,0.66022,0.66033,0.66022,0.66033,84400000.0
2006-02-22 09:07:00,0.66028,0.66028,0.66016,0.66016,80399999.0
2006-02-22 09:08:00,0.66022,0.66022,0.66009,0.66021,20500000.0
2006-02-22 09:09:00,0.66022,0.66025,0.66015,0.6602,134900000.0
2006-02-22 09:10:00,0.66017,0.66018,0.65999,0.66006,113300000.0
2006-02-22 09:11:00,0.66012,0.66012,0.66004,0.6601,45600000.0
2006-02-22 09:12:00,0.66009,0.66009,0.66004,0.66006,90300000.0
2006-02-22 09:13:00,0.66007,0.66008,0.65993,0.65997,98699999.0
2006-02-22 09:14:00,0.66005,0.66005,0.65988,0.65988,51000000.0
2006-02-22 09:15:00,0.6598,0.6599,0.6598,0.6598,116700000.0
2006-02-22 09:16:00,0.65985,0.65987,0.65964,0.65981,131599999.0
2006-02-22 09:17:00,0.65976,0.65976,0.65951,0.65951,135600001.0
2006-02-22 09:18:00,0.65962,0.65967,0.65953,0.65966,59900001.0
2006-02-22 09:19:00,0.65982,0.65982,0.65972,0.65976,74200000.0
2006-02-22 09:20:00,0.65968,0.65981,0.65963,0.65981,97000000.0
2006-02-22 09:21:00,0.65977,0.65977,0.65962,0.65964,67200000.0
2006-02-22 09:22:00,0.65974,0.65998,0.65969,0.65998,45900000.0
2006-02-22 09:23:00,0.65999,0.66012,0.65999,0.66012,100400000.0
2006-02-22 09:24:00,0.66002,0.66009,0.65997,0.66006,67699999.0
2006-02-22 09:25:00,0.66019,0.66026,0.6601,0.66026,52000000.0
2006-02-22 09:26:00,0.66038,0.66038,0.66021,0.66026,132200000.0
2006-02-22 09:27:00,0.66028,0.66028,0.66018,0.66021,71700003.0
2006-02-22 09:28:00,0.66036,0.66047,0.66036,0.66043,80900002.0
2006-02-22 09:29:00,0.6605,0.6605,0.6604,0.6605,45200000.0
2006-02-22 09:30:00,0.66045,0.66045,0.66039,0.6604,69599998.0
2006-02-22 09:31:00,0.6603,0.66038,0.6603,0.66038,43200000.0
2006-02-22 09:32:00,0.66032,0.66032,0.66025,0.66025,97200001.0
2006-02-22 09:33:00,0.66031,0.66038,0.66025,0.66035,81299999.0
2006-02-22 09:34:00,0.66031,0.66032,0.66023,0.66028,51500000.0
2006-02-22 09:35:00,0.66025,0.6603,0.66015,0.66025,127400002.0
2006-02-22 09:36:00,0.66016,0.66018,0.66006,0.6601,57300000.0
2006-02-22 09:37:00,0.66018,0.66023,0.66012,0.66014,65999999.0
2006-02-22 09:38:00,0.66026,0.66036,0.66023,0.66029,97600000.0
2006-02-22 09:39:00,0.66042,0.66042,0.66031,0.66031,40600000.0
2006-02-22 09:40:00,0.66026,0.66026,0.6602,0.6602,61700000.0
2006-02-22 09:41:00,0.66017,0.6604,0.66017,0.66029,102199998.0
2006-02-22 09:42:00,0.66028,0.66042,0.66023,0.66023,58699999.0
2006-02-22 09:43:00,0.66027,0.66042,0.66024,0.66024,60700000.0
2006-02-22 09:44:00,0.66022,0.66033,0.66022,0.66029,91700002.0
2006-02-22 09:45:00,0.66031,0.66031,0.66002,0.66016,64600000.0
2006-02-22 09:46:00,0.66008,0.6602,0.66,0.66012,198600001.0
2006-02-22 09:47:00,0.65999,0.66014,0.65997,0.6601,72299999.0
2006-02-22 09:48:00,0.66007,0.66009,0.65997,0.65999,179599997.0
2006-02-22 09:49:00,0.65989,0.65989,0.6597,0.6597,96299999.0
2006-02-22 09:50:00,0.65971,0.65985,0.6597,0.65985,55699999.0
2006-02-22 09:51:00,0.65986,0.65986,0.65978,0.65985,58500000.0
2006-02-22 09:52:00,0.65987,0.66,0.65984,0.65991,158200001.0
2006-02-22 09:53:00,0.65992,0.65993,0.65992,0.65993,28700001.0
2006-02-22 09:54:00,0.65991,0.65991,0.65959,0.6597,68599999.0
2006-02-22 09:55:00,0.65951,0.65955,0.65937,0.65945,65000000.0
2006-02-22 09:56:00,0.65954,0.65958,0.65951,0.65958,51400000.0
2006-02-22 09:57:00,0.65944,0.6595,0.65932,0.6595,71300001.0
2006-02-22 09:58:00,0.65944,0.65951,0.65937,0.65937,75200000.0
2006-02-22 09:59:00,0.65928,0.65928,0.65901,0.65906,74300000.0
2006-02-22 10:00:00,0.65903,0.65903,0.65889,0.65889,104800002.0
2006-02-22 10:01:00,0.65843,0.65843,0.65752,0.65787,68700001.0
2006-02-22 10:02:00,0.65808,0.65837,0.65807,0.65837,107299999.0
2006-02-22 10:03:00,0.65845,0.65845,0.65777,0.65809,117800001.0
2006-02-22 10:04:00,0.65841,0.65861,0.65818,0.65846,118799999.0
2006-02-22 10:05:00,0.65859,0.65865,0.65808,0.65808,76500000.0
2006-02-22 10:06:00,0.65836,0.65849,0.65835,0.65849,107199998.0
2006-02-22 10:07:00,0.65844,0.65851,0.6584,0.65842,125799999.0
2006-02-22 10:08:00,0.65824,0.65824,0.65803,0.65808,56000000.0
2006-02-22 10:09:00,0.6579,0.65831,0.6579,0.6583,169299998.0
2006-02-22 10:10:00,0.65826,0.65827,0.65803,0.65809,126700000.0
2006-02-22 10:11:00,0.65798,0.65798,0.65778,0.65779,81699998.0
2006-02-22 10:12:00,0.6579,0.65796,0.6578,0.65785,85399999.0
2006-02-22 10:13:00,0.65766,0.65766,0.65731,0.65733,64700000.0
2006-02-22 10:14:00,0.65736,0.65762,0.65736,0.65761,48400000.0
2006-02-22 10:15:00,0.65777,0.65808,0.65777,0.65801,99299999.0
2006-02-22 10:16:00,0.658,0.658,0.65751,0.65758,115999999.0
2006-02-22 10:17:00,0.65751,0.65751,0.65729,0.65744,61200000.0
2006-02-22 10:18:00,0.65762,0.65768,0.65748,0.65755,102699998.0
2006-02-22 10:19:00,0.65753,0.65774,0.65753,0.65771,157599998.0
2006-02-22 10:20:00,0.65774,0.65774,0.65754,0.6576,51200000.0
2006-02-22 10:21:00,0.65766,0.65766,0.6574,0.6574,72600000.0
2006-02-22 10:22:00,0.65723,0.65742,0.65723,0.65742,102299998.0
2006-02-22 10:23:00,0.65741,0.65744,0.65731,0.65732,148200002.0
2006-02-22 10:24:00,0.65737,0.65746,0.65737,0.65743,97400001.0
2006-02-22 10:25:00,0.65735,0.65746,0.65735,0.65744,92699999.0
2006-02-22 10:26:00,0.65732,0.65745,0.65732,0.65732,113599997.0
2006-02-22 10:27:00,0.65741,0.65747,0.65738,0.65747,102000001.0
2006-02-22 10:28:00,0.65748,0.6575,0.65739,0.65739,151799997.0
2006-02-22 10:29:00,0.65746,0.65746,0.65733,0.65737,80100000.0
2006-02-22 10:30:00,0.65743,0.65744,0.65736,0.65744,133999997.0
2006-02-22 10:31:00,0.6574,0.65749,0.65733,0.65733,103500000.0
2006-02-22 10:32:00,0.65731,0.65744,0.65731,0.65733,41800000.0
2006-02-22 10:33:00,0.65732,0.65743,0.65717,0.65728,100300000.0
2006-02-22 10:34:00,0.65726,0.65727,0.65616,0.65676,96800000.0
2006-02-22 10:35:00,0.65687,0.65687,0.65656,0.65687,111699998.0
2006-02-22 10:36:00,0.65659,0.65659,0.6562,0.65638,72699997.0
2006-02-22 10:37:00,0.65647,0.65686,0.65647,0.65686,92499999.0
2006-02-22 10:38:00,0.65677,0.65687,0.65668,0.65679,61299998.0
2006-02-22 10:39:00,0.65687,0.65715,0.65687,0.65695,149499998.0
2006-02-22 10:40:00,0.65704,0.65709,0.65686,0.65706,126800000.0
2006-02-22 10:41:00,0.65706,0.65718,0.65696,0.65711,158700001.0
2006-02-22 10:42:00,0.65725,0.65733,0.65708,0.65733,63800000.0
2006-02-22 10:43:00,0.65731,0.65742,0.6573,0.65736,94900000.0
2006-02-22 10:44:00,0.6574,0.65741,0.65725,0.65729,72599999.0
2006-02-22 10:45:00,0.65725,0.6573,0.65701,0.6573,153899999.0
2006-02-22 10:46:00,0.65733,0.65749,0.65733,0.65746,79800000.0
2006-02-22 10:47:00,0.65728,0.65743,0.65726,0.65743,162100001.0
2006-02-22 10:48:00,0.65745,0.65751,0.65736,0.65741,71400000.0
2006-02-22 10:49:00,0.65733,0.65733,0.65723,0.65723,83899999.0
2006-02-22 10:50:00,0.65722,0.65722,0.65705,0.6571,110499999.0
2006-02-22 10:51:00,0.65708,0.65714,0.65675,0.65711,83500000.0
2006-02-22 10:52:00,0.65708,0.65711,0.65699,0.65708,86899999.0
2006-02-22 10:53:00,0.65704,0.65704,0.6569,0.65697,59000000.0
2006-02-22 10:54:00,0.65694,0.65702,0.65686,0.65698,77500001.0
2006-02-22 10:55:00,0.65697,0.65699,0.65678,0.65684,105899998.0
2006-02-22 10:56:00,0.65668,0.65668,0.65642,0.65642,46099999.0
2006-02-22 10:57:00,0.65634,0.65648,0.65634,0.6564,71400001.0
2006-02-22 10:58:00,0.65645,0.65655,0.65643,0.65648,177599998.0
2006-02-22 10:59:00,0.65657,0.65674,0.65657,0.65668,97900001.0
2006-02-22 11:00:00,0.65668,0.65689,0.65652,0.65689,128100001.0
2006-02-22 11:01:00,0.65687,0.65687,0.65658,0.6568,172600004.0
2006-02-22 11:02:00,0.65673,0.65683,0.6565,0.65671,110199999.0
2006-02-22 11:03:00,0.65675,0.65684,0.65652,0.65668,112800001.0
2006-02-22 11:04:00,0.65676,0.65688,0.65667,0.65667,131100001.0
2006-02-22 11:05:00,0.65673,0.65698,0.65673,0.65698,95399998.0
2006-02-22 11:06:00,0.65694,0.65694,0.65679,0.65679,95999999.0
2006-02-22 11:07:00,0.6567,0.6567,0.65652,0.65659,61100000.0
2006-02-22 11:08:00,0.65655,0.65655,0.65633,0.65637,126200001.0
2006-02-22 11:09:00,0.65634,0.65635,0.65626,0.65635,64500001.0
2006-02-22 11:10:00,0.65631,0.65645,0.65625,0.65637,79499999.0
2006-02-22 11:11:00,0.65621,0.65636,0.65616,0.65636,115599997.0
2006-02-22 11:12:00,0.65631,0.6564,0.65622,0.65631,115099998.0
2006-02-22 11:13:00,0.65615,0.65615,0.65596,0.656,94499998.0
2006-02-22 11:14:00,0.65595,0.65612,0.65595,0.65601,180400005.0
2006-02-22 11:15:00,0.65603,0.65617,0.65603,0.65613,121299999.0
2006-02-22 11:16:00,0.65611,0.65611,0.6558,0.65605,91300000.0
2006-02-22 11:17:00,0.6561,0.65622,0.6561,0.65622,74800001.0
2006-02-22 11:18:00,0.65623,0.65627,0.65616,0.65627,81400000.0
2006-02-22 11:19:00,0.65625,0.65657,0.65624,0.65624,138000001.0
2006-02-22 11:20:00,0.65636,0.65659,0.65636,0.65659,86899997.0
2006-02-22 11:21:00,0.65662,0.65673,0.6566,0.6566,57800000.0
2006-02-22 11:22:00,0.65663,0.65686,0.65663,0.65686,103500000.0
2006-02-22 11:23:00,0.65697,0.65699,0.65681,0.6569,83300001.0
2006-02-22 11:24:00,0.65699,0.65719,0.65692,0.65719,111800000.0
2006-02-22 11:25:00,0.65718,0.65723,0.65713,0.65718,100199998.0
2006-02-22 11:26:00,0.65727,0.6573,0.65714,0.65714,92499999.0
2006-02-22 11:27:00,0.65712,0.65714,0.65708,0.65708,40000000.0
2006-02-22 11:28:00,0.65696,0.65696,0.65657,0.65664,67199999.0
2006-02-22 11:29:00,0.65674,0.6568,0.65666,0.65666,100300001.0
2006-02-22 11:30:00,0.65671,0.65682,0.6567,0.65682,74500001.0
2006-02-22 11:31:00,0.6569,0.65696,0.65669,0.65669,140800001.0
2006-02-22 11:32:00,0.65677,0.65702,0.65677,0.65695,47100001.0
2006-02-22 11:33:00,0.657,0.65712,0.65694,0.65712,38800000.0
2006-02-22 11:34:00,0.65718,0.65718,0.65712,0.65717,37400000.0
2006-02-22 11:35:00,0.65723,0.65726,0.65712,0.65726,84100000.0
2006-02-22 11:36:00,0.65713,0.65715,0.65697,0.65715,64200001.0
2006-02-22 11:37:00,0.65727,0.65727,0.65716,0.6572,38100001.0
2006-02-22 11:38:00,0.65741,0.65751,0.65741,0.65743,110700000.0
2006-02-22 11:39:00,0.65747,0.65747,0.65733,0.65738,82600000.0
2006-02-22 11:40:00,0.65735,0.65744,0.65735,0.65736,68199999.0
2006-02-22 11:41:00,0.65726,0.65733,0.65726,0.65726,73000000.0
2006-02-22 11:42:00,0.65722,0.6573,0.65721,0.65721,85100000.0
2006-02-22 11:43:00,0.65715,0.65717,0.65703,0.65706,168599999.0
2006-02-22 11:44:00,0.65714,0.65722,0.65711,0.6572,79200000.0
2006-02-22 11:45:00,0.65712,0.65723,0.65708,0.65711,83500001.0
2006-02-22 11:46:00,0.65718,0.65721,0.65696,0.65707,79200000.0
2006-02-22 11:47:00,0.65708,0.65708,0.65677,0.65677,88700000.0
2006-02-22 11:48:00,0.65672,0.65689,0.65666,0.65666,95900001.0
2006-02-22 11:49:00,0.65673,0.65683,0.65662,0.65683,108000000.0
2006-02-22 11:50:00,0.6569,0.65703,0.65687,0.65688,93000001.0
2006-02-22 11:51:00,0.6569,0.65692,0.65685,0.65685,76199999.0
2006-02-22 11:52:00,0.65686,0.65693,0.65679,0.65691,86099999.0
2006-02-22 11:53:00,0.65692,0.65692,0.65683,0.65687,95199999.0
2006-02-22 11:54:00,0.65687,0.65687,0.65674,0.65682,50100000.0
2006-02-22 11:55:00,0.65678,0.65683,0.65678,0.65679,58599999.0
2006-02-22 11:56:00,0.65685,0.6569,0.65682,0.6569,62000000.0
2006-02-22 11:57:00,0.65685,0.65694,0.65684,0.6569,85700000.0
2006-02-22 11:58:00,0.65698,0.65708,0.65697,0.65708,59800000.0
2006-02-22 11:59:00,0.65707,0.65716,0.65697,0.65715,144600001.0
2006-02-22 12:00:00,0.65722,0.6573,0.65722,0.6573,54999999.0
2006-02-22 12:01:00,0.65725,0.65747,0.65725,0.65747,151900000.0
2006-02-22 12:02:00,0.65748,0.65751,0.65733,0.65736,77299998.0
2006-02-22 12:03:00,0.65735,0.65748,0.65735,0.65748,53300000.0
2006-02-22 12:04:00,0.65744,0.65744,0.65723,0.65732,81300002.0
2006-02-22 12:05:00,0.65731,0.65736,0.65731,0.65734,99799999.0
2006-02-22 12:06:00,0.65731,0.65746,0.65731,0.65735,106099999.0
2006-02-22 12:07:00,0.65733,0.65745,0.65733,0.65745,154500000.0
2006-02-22 12:08:00,0.65745,0.65758,0.65744,0.65755,69499999.0
2006-02-22 12:09:00,0.65759,0.65769,0.65754,0.65765,141400001.0
2006-02-22 12:10:00,0.65763,0.65774,0.65756,0.6577,54900000.0
2006-02-22 12:11:00,0.65767,0.65771,0.65755,0.65767,87400000.0
2006-02-22 12:12:00,0.6575,0.65755,0.65735,0.65735,72700000.0
2006-02-22 12:13:00,0.65726,0.65735,0.65716,0.65735,71000000.0
2006-02-22 12:14:00,0.65732,0.65732,0.65716,0.65716,52900001.0
2006-02-22 12:15:00,0.65712,0.65721,0.65712,0.6572,86900000.0
2006-02-22 12:16:00,0.65724,0.65744,0.65724,0.65738,44699999.0
2006-02-22 12:17:00,0.65735,0.65757,0.65735,0.65741,105100003.0
2006-02-22 12:18:00,0.65746,0.65746,0.65735,0.65737,72599997.0
2006-02-22 12:19:00,0.65732,0.65732,0.6572,0.6572,87399998.0
2006-02-22 12:20:00,0.65723,0.65723,0.65705,0.65705,102800000.0
2006-02-22 12:21:00,0.65687,0.65693,0.6567,0.65689,70800001.0
2006-02-22 12:22:00,0.65685,0.65689,0.65669,0.65689,41400000.0
2006-02-22 12:23:00,0.65684,0.65695,0.65683,0.65687,87300000.0
2006-02-22 12:24:00,0.65686,0.65691,0.6565,0.65679,88400000.0
2006-02-22 12:25:00,0.65675,0.65686,0.65672,0.65682,59900000.0
2006-02-22 12:26:00,0.65675,0.65675,0.65657,0.65665,73200000.0
2006-02-22 12:27:00,0.65664,0.65673,0.65657,0.65673,91699999.0
2006-02-22 12:28:00,0.65671,0.65671,0.6566,0.65665,90300002.0
2006-02-22 12:29:00,0.65669,0.6568,0.65663,0.65671,152900002.0
2006-02-22 12:30:00,0.65674,0.65677,0.65671,0.65671,39200000.0
2006-02-22 12:31:00,0.65672,0.65672,0.65648,0.65666,79700000.0
2006-02-22 12:32:00,0.65679,0.65679,0.65661,0.65675,135100000.0
2006-02-22 12:33:00,0.65681,0.65686,0.65665,0.65669,164399998.0
2006-02-22 12:34:00,0.65681,0.65691,0.65671,0.65688,101799997.0
2006-02-22 12:35:00,0.65693,0.65721,0.6569,0.65721,57400000.0
2006-02-22 12:36:00,0.65715,0.65716,0.6569,0.65714,68400000.0
2006-02-22 12:37:00,0.65701,0.65704,0.65685,0.65696,114699999.0
2006-02-22 12:38:00,0.65696,0.657,0.65675,0.657,86900000.0
2006-02-22 12:39:00,0.65692,0.65692,0.65677,0.65692,120000002.0
2006-02-22 12:40:00,0.65689,0.65715,0.65669,0.65715,72300001.0
2006-02-22 12:41:00,0.65715,0.65715,0.65712,0.65712,7200000.0
2006-02-22 12:42:00,0.65711,0.65711,0.65704,0.65708,67699999.0
2006-02-22 12:43:00,0.65715,0.6572,0.65714,0.6572,79699999.0
2006-02-22 12:44:00,0.65717,0.65717,0.65706,0.65717,90100001.0
2006-02-22 12:45:00,0.65725,0.65725,0.65725,0.65725,17600000.0
2006-02-22 12:46:00,0.65725,0.65725,0.6572,0.6572,32600000.0
2006-02-22 12:47:00,0.65725,0.65725,0.65725,0.65725,19100000.0
2006-02-22 12:48:00,0.65727,0.65732,0.65723,0.65723,107100001.0
2006-02-22 12:49:00,0.65723,0.65725,0.6572,0.6572,25500000.0
2006-02-22 12:50:00,0.65716,0.65725,0.65712,0.65714,130800001.0
2006-02-22 12:51:00,0.65727,0.65727,0.65709,0.6571,69600000.0
2006-02-22 12:52:00,0.65706,0.65716,0.65687,0.65706,66000000.0
2006-02-22 12:53:00,0.65705,0.65711,0.65701,0.65705,119199999.0
2006-02-22 12:54:00,0.65707,0.65707,0.65693,0.65699,109099999.0
2006-02-22 12:55:00,0.65692,0.65707,0.65684,0.65697,119300001.0
2006-02-22 12:56:00,0.65702,0.65705,0.65699,0.657,63000000.0
2006-02-22 12:57:00,0.65702,0.65702,0.6569,0.65702,83699999.0
2006-02-22 12:58:00,0.65702,0.65702,0.65683,0.65689,65399999.0
2006-02-22 12:59:00,0.65693,0.65693,0.65687,0.65687,16000000.0
2006-02-22 13:00:00,0.6569,0.65701,0.6569,0.65692,96299999.0
2006-02-22 13:01:00,0.65695,0.65722,0.65695,0.65722,63900000.0
2006-02-22 13:02:00,0.6572,0.65724,0.65716,0.65722,123000001.0
2006-02-22 13:03:00,0.65715,0.65715,0.65701,0.65703,90700002.0
2006-02-22 13:04:00,0.65693,0.65707,0.65692,0.65707,137500001.0
2006-02-22 13:05:00,0.6571,0.65715,0.6571,0.65715,8000000.0
2006-02-22 13:06:00,0.65716,0.65726,0.65716,0.65718,70999999.0
2006-02-22 13:07:00,0.65699,0.65722,0.65699,0.65722,63900000.0
2006-02-22 13:08:00,0.65699,0.65723,0.65698,0.65698,106299999.0
2006-02-22 13:09:00,0.65727,0.65729,0.65712,0.65712,107999997.0
2006-02-22 13:10:00,0.65718,0.65721,0.6571,0.6571,55000000.0
2006-02-22 13:11:00,0.65705,0.65718,0.65693,0.65693,71500000.0
2006-02-22 13:12:00,0.65697,0.657,0.65684,0.657,57099999.0
2006-02-22 13:13:00,0.65701,0.65712,0.65701,0.65712,109000002.0
2006-02-22 13:14:00,0.65701,0.65716,0.65701,0.65716,65200000.0
2006-02-22 13:15:00,0.65728,0.6577,0.65728,0.6577,141399998.0
2006-02-22 13:16:00,0.65761,0.65761,0.65705,0.65705,108100000.0
2006-02-22 13:17:00,0.65702,0.65711,0.657,0.657,83400002.0
2006-02-22 13:18:00,0.65693,0.65706,0.65689,0.65689,103699999.0
2006-02-22 13:19:00,0.657,0.65705,0.65695,0.65705,35700000.0
2006-02-22 13:20:00,0.65709,0.65724,0.65706,0.65717,51600000.0
2006-02-22 13:21:00,0.65728,0.65745,0.65723,0.65723,66299999.0
2006-02-22 13:22:00,0.65723,0.65733,0.65723,0.65724,68700000.0
2006-02-22 13:23:00,0.6573,0.6575,0.65727,0.65737,142900000.0
2006-02-22 13:24:00,0.65735,0.65758,0.65721,0.65732,135999998.0
2006-02-22 13:25:00,0.65753,0.65757,0.65744,0.65744,72800000.0
2006-02-22 13:26:00,0.65752,0.65766,0.65734,0.6576,146899996.0
2006-02-22 13:27:00,0.65765,0.65765,0.65742,0.65742,41700000.0
2006-02-22 13:28:00,0.65742,0.65754,0.65732,0.65754,101200000.0
2006-02-22 13:29:00,0.65757,0.65763,0.65745,0.65763,115900000.0
2006-02-22 13:30:00,0.65758,0.6577,0.65753,0.65764,65700000.0
2006-02-22 13:31:00,0.65782,0.65831,0.65782,0.65827,61300000.0
2006-02-22 13:32:00,0.65806,0.65806,0.6577,0.65771,99500001.0
2006-02-22 13:33:00,0.65776,0.65776,0.65767,0.65769,73700001.0
2006-02-22 13:34:00,0.65767,0.65779,0.65767,0.6577,64400000.0
2006-02-22 13:35:00,0.65772,0.6579,0.6577,0.65785,60900000.0
2006-02-22 13:36:00,0.65791,0.65793,0.65767,0.65767,115500002.0
2006-02-22 13:37:00,0.6577,0.65792,0.6577,0.65791,127000001.0
2006-02-22 13:38:00,0.65784,0.65784,0.65769,0.6577,42100000.0
2006-02-22 13:39:00,0.65768,0.65772,0.65768,0.6577,98100001.0
2006-02-22 13:40:00,0.65777,0.65789,0.65777,0.65785,55899999.0
2006-02-22 13:41:00,0.65776,0.65798,0.65775,0.65783,125900000.0
2006-02-22 13:42:00,0.65767,0.65792,0.65762,0.65776,91600000.0
2006-02-22 13:43:00,0.6577,0.65792,0.6577,0.65792,90300000.0
2006-02-22 13:44:00,0.6579,0.65795,0.65762,0.65782,121799997.0
2006-02-22 13:45:00,0.65783,0.65799,0.65783,0.65794,156300002.0
2006-02-22 13:46:00,0.65795,0.65806,0.65792,0.65794,61899999.0
2006-02-22 13:47:00,0.65793,0.65804,0.65793,0.65796,69200000.0
2006-02-22 13:48:00,0.65789,0.65804,0.65786,0.65786,71700000.0
2006-02-22 13:49:00,0.65783,0.65783,0.65745,0.65745,80100000.0
2006-02-22 13:50:00,0.65743,0.65743,0.65729,0.65737,61400000.0
2006-02-22 13:51:00,0.6572,0.6572,0.65703,0.65703,74900000.0
2006-02-22 13:52:00,0.65702,0.65716,0.65697,0.65705,70700000.0
2006-02-22 13:53:00,0.65708,0.65711,0.65698,0.65708,171300002.0
2006-02-22 13:54:00,0.65708,0.65709,0.65697,0.65709,57800000.0
2006-02-22 13:55:00,0.65702,0.65702,0.65686,0.65691,75700001.0
2006-02-22 13:56:00,0.65692,0.65698,0.65692,0.65692,39899999.0
2006-02-22 13:57:00,0.65707,0.65707,0.65697,0.65703,112099996.0
2006-02-22 13:58:00,0.65705,0.65708,0.65699,0.65701,123900000.0
2006-02-22 13:59:00,0.65705,0.65705,0.65689,0.65698,87899999.0
2006-02-22 14:00:00,0.65701,0.65709,0.65678,0.657,76599999.0
2006-02-22 14:01:00,0.65708,0.6572,0.65708,0.65713,106200000.0
2006-02-22 14:02:00,0.65717,0.65717,0.65702,0.65706,82200000.0
2006-02-22 14:03:00,0.65711,0.65717,0.65701,0.65705,88400000.0
2006-02-22 14:04:00,0.65717,0.6573,0.65717,0.6573,117700001.0
2006-02-22 14:05:00,0.65727,0.65735,0.6572,0.6572,128800001.0
2006-02-22 14:06:00,0.65721,0.65721,0.65701,0.65709,118099999.0
2006-02-22 14:07:00,0.65707,0.65707,0.65696,0.65696,98199998.0
2006-02-22 14:08:00,0.6568,0.65693,0.6568,0.65693,68100000.0
2006-02-22 14:09:00,0.65687,0.65687,0.6567,0.65678,167099995.0
2006-02-22 14:10:00,0.65688,0.65688,0.65681,0.65683,49200000.0
2006-02-22 14:11:00,0.65673,0.65673,0.65649,0.65649,72999999.0
2006-02-22 14:12:00,0.65652,0.65663,0.65652,0.65655,105400001.0
2006-02-22 14:13:00,0.65655,0.65667,0.65654,0.65665,53100000.0
2006-02-22 14:14:00,0.65666,0.65675,0.65662,0.6567,124899999.0
2006-02-22 14:15:00,0.65671,0.6568,0.65671,0.65675,101500000.0
2006-02-22 14:16:00,0.65672,0.65696,0.65672,0.65696,59800000.0
2006-02-22 14:17:00,0.65705,0.65705,0.65705,0.65705,15800000.0
2006-02-22 14:18:00,0.657,0.65714,0.65697,0.65706,108300001.0
2006-02-22 14:19:00,0.657,0.6571,0.65695,0.65705,131900002.0
2006-02-22 14:20:00,0.657,0.65705,0.657,0.65705,58299999.0
2006-02-22 14:21:00,0.65696,0.65715,0.65696,0.6571,82500000.0
2006-02-22 14:22:00,0.65714,0.6572,0.65703,0.65706,77200000.0
2006-02-22 14:23:00,0.65698,0.657,0.65674,0.65674,110099999.0
2006-02-22 14:24:00,0.65683,0.65695,0.65675,0.65675,125200000.0
2006-02-22 14:25:00,0.65667,0.65667,0.65644,0.65648,50100000.0
2006-02-22 14:26:00,0.65643,0.65652,0.65638,0.65642,175799997.0
2006-02-22 14:27:00,0.65647,0.65656,0.65642,0.65642,79000000.0
2006-02-22 14:28:00,0.65643,0.65649,0.65643,0.65644,79900000.0
2006-02-22 14:29:00,0.65643,0.65661,0.65635,0.65655,72300000.0
2006-02-22 14:30:00,0.6565,0.65657,0.65644,0.65654,88500000.0
2006-02-22 14:31:00,0.65652,0.65657,0.65652,0.65653,111999998.0
2006-02-22 14:32:00,0.65651,0.65652,0.65634,0.6564,140899999.0
2006-02-22 14:33:00,0.65646,0.65652,0.65646,0.65646,65000000.0
2006-02-22 14:34:00,0.65653,0.65653,0.65631,0.65647,60499999.0
2006-02-22 14:35:00,0.6564,0.65645,0.6564,0.6564,74299999.0
2006-02-22 14:36:00,0.65653,0.65666,0.65653,0.65666,77400002.0
2006-02-22 14:37:00,0.65677,0.65682,0.65673,0.65675,70099999.0
2006-02-22 14:38:00,0.6568,0.6568,0.65671,0.6568,116000000.0
2006-02-22 14:39:00,0.65668,0.65682,0.65662,0.65682,135199999.0
2006-02-22 14:40:00,0.65687,0.65693,0.65682,0.6569,81300001.0
2006-02-22 14:41:00,0.65688,0.65694,0.65679,0.65694,83000000.0
2006-02-22 14:42:00,0.65705,0.65727,0.65705,0.65727,136300002.0
2006-02-22 14:43:00,0.65713,0.65713,0.6569,0.65702,106400002.0
2006-02-22 14:44:00,0.65679,0.65679,0.65665,0.65669,76400000.0
2006-02-22 14:45:00,0.65654,0.65681,0.65654,0.65681,114299999.0
2006-02-22 14:46:00,0.6569,0.65693,0.65685,0.65685,79500000.0
2006-02-22 14:47:00,0.65688,0.65712,0.6568,0.6571,135299999.0
2006-02-22 14:48:00,0.65718,0.65718,0.65702,0.65702,80400001.0
2006-02-22 14:49:00,0.65706,0.65719,0.65706,0.65707,135100002.0
2006-02-22 14:50:00,0.65701,0.65712,0.65698,0.65712,70700000.0
2006-02-22 14:51:00,0.65711,0.65723,0.65707,0.65717,149800000.0
2006-02-22 14:52:00,0.65713,0.65716,0.65705,0.65705,64400000.0
2006-02-22 14:53:00,0.65712,0.65712,0.65688,0.65705,112499999.0
2006-02-22 14:54:00,0.65705,0.65711,0.65689,0.65699,97100002.0
2006-02-22 14:55:00,0.65698,0.65716,0.65698,0.65716,139499999.0
2006-02-22 14:56:00,0.65719,0.65723,0.65711,0.65718,87700000.0
2006-02-22 14:57:00,0.65723,0.65723,0.65715,0.65716,61900000.0
2006-02-22 14:58:00,0.65705,0.65715,0.65705,0.65705,47099999.0
2006-02-22 14:59:00,0.65721,0.65726,0.65721,0.65723,51900000.0
2006-02-22 15:00:00,0.65725,0.65738,0.65723,0.6573,78399999.0
2006-02-22 15:01:00,0.65732,0.65742,0.65732,0.65736,83199999.0
2006-02-22 15:02:00,0.65733,0.65733,0.65713,0.65713,94300001.0
2006-02-22 15:03:00,0.65717,0.65728,0.65716,0.65724,55900000.0
2006-02-22 15:04:00,0.65719,0.6573,0.65711,0.6573,71700002.0
2006-02-22 15:05:00,0.65728,0.6573,0.65717,0.65728,106600000.0
2006-02-22 15:06:00,0.65733,0.65742,0.65724,0.65733,108500002.0
2006-02-22 15:07:00,0.65733,0.65733,0.65721,0.6573,51000000.0
2006-02-22 15:08:00,0.65732,0.65745,0.65715,0.65715,97200000.0
2006-02-22 15:09:00,0.6573,0.6573,0.65723,0.65728,89900000.0
2006-02-22 15:10:00,0.65731,0.65731,0.6572,0.6572,73200000.0
2006-02-22 15:11:00,0.65713,0.65723,0.65713,0.65716,51700000.0
2006-02-22 15:12:00,0.6572,0.6572,0.65712,0.65715,101900001.0
2006-02-22 15:13:00,0.6571,0.65721,0.65701,0.65717,127000001.0
2006-02-22 15:14:00,0.65721,0.65721,0.657,0.65715,92100000.0
2006-02-22 15:15:00,0.65719,0.65731,0.65712,0.65726,60900000.0
2006-02-22 15:16:00,0.65713,0.65755,0.65713,0.65755,101300000.0
2006-02-22 15:17:00,0.6575,0.65761,0.65735,0.65735,175200000.0
2006-02-22 15:18:00,0.65749,0.65756,0.65745,0.65745,66799999.0
2006-02-22 15:19:00,0.65759,0.65762,0.65743,0.65748,113600001.0
2006-02-22 15:20:00,0.6574,0.6574,0.65725,0.65736,84500000.0
2006-02-22 15:21:00,0.65742,0.65756,0.65742,0.65749,85600001.0
2006-02-22 15:22:00,0.65762,0.65768,0.65762,0.65768,39099999.0
2006-02-22 15:23:00,0.65769,0.65769,0.65759,0.6576,73399999.0
2006-02-22 15:24:00,0.65778,0.65787,0.65763,0.6578,132399999.0
2006-02-22 15:25:00,0.6579,0.65825,0.65788,0.65805,148600001.0
2006-02-22 15:26:00,0.65793,0.65802,0.65787,0.65802,114699999.0
2006-02-22 15:27:00,0.65795,0.65812,0.65795,0.65806,87799999.0
2006-02-22 15:28:00,0.65799,0.65826,0.65799,0.65812,67300000.0
2006-02-22 15:29:00,0.65819,0.65845,0.65819,0.65832,61899999.0
2006-02-22 15:30:00,0.65813,0.65813,0.65779,0.65806,83699999.0
2006-02-22 15:31:00,0.65836,0.65855,0.65835,0.65855,49300000.0
2006-02-22 15:32:00,0.65864,0.65864,0.65829,0.65837,102599998.0
2006-02-22 15:33:00,0.65845,0.65849,0.65837,0.65837,65400000.0
2006-02-22 15:34:00,0.65842,0.65853,0.65838,0.65849,102700000.0
2006-02-22 15:35:00,0.65846,0.65846,0.65844,0.65844,20800000.0
2006-02-22 15:36:00,0.65839,0.65862,0.65835,0.65858,85300000.0
2006-02-22 15:37:00,0.65858,0.65872,0.65851,0.65856,118999999.0
2006-02-22 15:38:00,0.65863,0.65863,0.65855,0.65862,105000001.0
2006-02-22 15:39:00,0.65853,0.65853,0.65838,0.65845,118900000.0
2006-02-22 15:40:00,0.65849,0.65852,0.65818,0.65818,119699997.0
2006-02-22 15:41:00,0.65833,0.65838,0.65825,0.65834,56499998.0
2006-02-22 15:42:00,0.65823,0.65831,0.65804,0.65812,122899999.0
2006-02-22 15:43:00,0.65813,0.6583,0.65806,0.6583,96899999.0
2006-02-22 15:44:00,0.6583,0.6583,0.65815,0.65818,39900000.0
2006-02-22 15:45:00,0.65827,0.65833,0.65827,0.65833,21500000.0
2006-02-22 15:46:00,0.65849,0.65863,0.65839,0.65839,101700000.0
2006-02-22 15:47:00,0.65847,0.65852,0.65846,0.65846,63799999.0
2006-02-22 15:48:00,0.65836,0.65837,0.65824,0.65824,90199999.0
2006-02-22 15:49:00,0.65813,0.65829,0.6581,0.65816,125900001.0
2006-02-22 15:50:00,0.65811,0.65819,0.65811,0.65816,63399999.0
2006-02-22 15:51:00,0.65822,0.6583,0.65818,0.65828,36500000.0
2006-02-22 15:52:00,0.65818,0.65856,0.65818,0.65842,94500001.0
2006-02-22 15:53:00,0.65839,0.65857,0.65834,0.65834,108500001.0
2006-02-22 15:54:00,0.65816,0.65821,0.6581,0.65817,115099999.0
2006-02-22 15:55:00,0.65826,0.65836,0.65816,0.65833,135800001.0
2006-02-22 15:56:00,0.65823,0.65823,0.65801,0.65808,88299998.0
2006-02-22 15:57:00,0.65817,0.65829,0.65817,0.65821,71700000.0
2006-02-22 15:58:00,0.65827,0.65827,0.65814,0.65825,80100000.0
2006-02-22 15:59:00,0.6582,0.65825,0.65815,0.65825,96200000.0
2006-02-22 16:00:00,0.65813,0.65815,0.65805,0.65805,59000000.0
2006-02-22 16:01:00,0.65806,0.65808,0.65796,0.65808,95199999.0
2006-02-22 16:02:00,0.65807,0.65807,0.65796,0.65796,83600000.0
2006-02-22 16:03:00,0.65799,0.65808,0.65797,0.65797,66799999.0
2006-02-22 16:04:00,0.65803,0.65809,0.65796,0.65809,31900000.0
2006-02-22 16:05:00,0.65806,0.65808,0.65801,0.65801,59600001.0
2006-02-22 16:06:00,0.6581,0.6581,0.658,0.6581,70800000.0
2006-02-22 16:07:00,0.65805,0.65813,0.65805,0.65813,23800000.0
2006-02-22 16:08:00,0.65812,0.65825,0.65812,0.6582,66100000.0
2006-02-22 16:09:00,0.65812,0.65825,0.65812,0.65825,46400000.0
2006-02-22 16:10:00,0.65815,0.6583,0.65815,0.6583,50400002.0
2006-02-22 16:11:00,0.65829,0.65842,0.65828,0.65838,102000001.0
2006-02-22 16:12:00,0.6584,0.65843,0.65838,0.65841,72499999.0
2006-02-22 16:13:00,0.65835,0.65844,0.65834,0.65834,70899999.0
2006-02-22 16:14:00,0.6584,0.65851,0.65837,0.65837,88500001.0
2006-02-22 16:15:00,0.65832,0.65853,0.65832,0.65853,145400001.0
2006-02-22 16:16:00,0.65867,0.65867,0.65839,0.65847,66100000.0
2006-02-22 16:17:00,0.65847,0.6586,0.65847,0.6586,75399999.0
2006-02-22 16:18:00,0.65855,0.65869,0.65845,0.65858,78300002.0
2006-02-22 16:19:00,0.65858,0.65874,0.65845,0.65865,177399999.0
2006-02-22 16:20:00,0.65864,0.65884,0.65864,0.65884,31200000.0
2006-02-22 16:21:00,0.65877,0.65892,0.65874,0.65884,89000000.0
2006-02-22 16:22:00,0.65888,0.65896,0.65887,0.6589,107399999.0
2006-02-22 16:23:00,0.6589,0.65903,0.6589,0.65892,127700001.0
2006-02-22 16:24:00,0.65894,0.65894,0.65875,0.65876,123900001.0
2006-02-22 16:25:00,0.65875,0.65883,0.65873,0.65883,86700000.0
2006-02-22 16:26:00,0.65875,0.65885,0.65875,0.65885,121100000.0
2006-02-22 16:27:00,0.65883,0.65883,0.65872,0.6588,67700000.0
2006-02-22 16:28:00,0.65856,0.6589,0.65856,0.65875,129699999.0
2006-02-22 16:29:00,0.65875,0.65875,0.65866,0.65871,82800000.0
2006-02-22 16:30:00,0.65865,0.6587,0.65849,0.65861,63399999.0
2006-02-22 16:31:00,0.65857,0.65868,0.65855,0.65868,122500000.0
2006-02-22 16:32:00,0.65869,0.6587,0.65857,0.65857,109600000.0
2006-02-22 16:33:00,0.6586,0.6586,0.65844,0.65856,154599999.0
2006-02-22 16:34:00,0.65838,0.65838,0.65819,0.65823,60200001.0
2006-02-22 16:35:00,0.6583,0.65835,0.6582,0.6583,109900001.0
2006-02-22 16:36:00,0.65828,0.65836,0.65828,0.65835,54700000.0
2006-02-22 16:37:00,0.65827,0.6584,0.65824,0.65836,48899999.0
2006-02-22 16:38:00,0.65834,0.65845,0.65834,0.6584,137000001.0
2006-02-22 16:39:00,0.65833,0.65833,0.65806,0.65806,111100000.0
2006-02-22 16:40:00,0.65804,0.65804,0.65797,0.65797,77300000.0
2006-02-22 16:41:00,0.65802,0.65802,0.65789,0.65789,82499999.0
2006-02-22 16:42:00,0.65788,0.65799,0.65778,0.65792,134500001.0
2006-02-22 16:43:00,0.65779,0.65781,0.65771,0.65781,118500001.0
2006-02-22 16:44:00,0.65796,0.65812,0.65796,0.65799,62899999.0
2006-02-22 16:45:00,0.65814,0.65814,0.65804,0.65805,113900000.0
2006-02-22 16:46:00,0.65811,0.65811,0.65792,0.65797,90300001.0
2006-02-22 16:47:00,0.65794,0.65794,0.65768,0.65788,82199999.0
2006-02-22 16:48:00,0.65792,0.65792,0.65766,0.65773,82699999.0
2006-02-22 16:49:00,0.65764,0.65764,0.65761,0.65761,27399999.0
2006-02-22 16:50:00,0.65754,0.65758,0.65753,0.65758,100000000.0
2006-02-22 16:51:00,0.65763,0.65763,0.65743,0.65743,201900000.0
2006-02-22 16:52:00,0.65762,0.65767,0.65755,0.65758,68899999.0
2006-02-22 16:53:00,0.65757,0.65766,0.65757,0.65762,82900002.0
2006-02-22 16:54:00,0.65756,0.65769,0.65756,0.65767,84000000.0
2006-02-22 16:55:00,0.65762,0.65767,0.6575,0.65765,138799997.0
2006-02-22 16:56:00,0.65769,0.65769,0.65763,0.65764,47200000.0
2006-02-22 16:57:00,0.65767,0.65773,0.65758,0.65771,113900000.0
2006-02-22 16:58:00,0.65772,0.65781,0.65772,0.65781,121099999.0
2006-02-22 16:59:00,0.65775,0.65783,0.65763,0.65783,158699999.0
2006-02-22 17:00:00,0.65784,0.65784,0.65768,0.65778,95700001.0
2006-02-22 17:01:00,0.65779,0.6579,0.65779,0.6579,95800000.0
2006-02-22 17:02:00,0.65782,0.65788,0.65781,0.65785,68600000.0
2006-02-22 17:03:00,0.65793,0.658,0.65772,0.6579,123600000.0
2006-02-22 17:04:00,0.65797,0.65806,0.65794,0.658,129899999.0
2006-02-22 17:05:00,0.65791,0.65791,0.65786,0.65786,16900000.0
2006-02-22 17:06:00,0.65769,0.65776,0.65751,0.65765,78200000.0
2006-02-22 17:07:00,0.65772,0.65772,0.65764,0.65772,68199999.0
2006-02-22 17:08:00,0.65774,0.65774,0.6575,0.6575,86600000.0
2006-02-22 17:09:00,0.65755,0.65765,0.65738,0.65764,62900001.0
2006-02-22 17:10:00,0.65747,0.65754,0.65743,0.65751,139699999.0
2006-02-22 17:11:00,0.65725,0.6575,0.65725,0.65744,65399999.0
2006-02-22 17:12:00,0.65741,0.65748,0.65734,0.65736,118699998.0
2006-02-22 17:13:00,0.65739,0.65743,0.65732,0.65732,67599999.0
2006-02-22 17:14:00,0.65725,0.65745,0.65725,0.6574,105999999.0
2006-02-22 17:15:00,0.65743,0.65748,0.65738,0.65738,57300000.0
2006-02-22 17:16:00,0.65746,0.65766,0.65746,0.6576,68700001.0
2006-02-22 17:17:00,0.65752,0.65764,0.65751,0.65757,61900000.0
2006-02-22 17:18:00,0.65757,0.65757,0.65744,0.65747,69500000.0
2006-02-22 17:19:00,0.6574,0.6575,0.65724,0.6574,164799999.0
2006-02-22 17:20:00,0.65742,0.65745,0.65733,0.65737,77100000.0
2006-02-22 17:21:00,0.6573,0.65735,0.65727,0.65735,45500000.0
2006-02-22 17:22:00,0.6573,0.65745,0.6573,0.65745,75999999.0
2006-02-22 17:23:00,0.65738,0.65743,0.65727,0.65743,71599999.0
2006-02-22 17:24:00,0.65752,0.65768,0.65752,0.6576,102699998.0
2006-02-22 17:25:00,0.65751,0.65763,0.65749,0.65763,110699999.0
2006-02-22 17:26:00,0.65763,0.65765,0.65755,0.65755,49500000.0
2006-02-22 17:27:00,0.65767,0.65782,0.65763,0.65782,66500000.0
2006-02-22 17:28:00,0.65775,0.65789,0.65775,0.65784,117500002.0
2006-02-22 17:29:00,0.65788,0.65792,0.65779,0.65792,55000000.0
2006-02-22 17:30:00,0.65787,0.65787,0.65766,0.65784,136299998.0
2006-02-22 17:31:00,0.6577,0.65785,0.6577,0.65778,73400000.0
2006-02-22 17:32:00,0.65783,0.65798,0.65782,0.65798,74600001.0
2006-02-22 17:33:00,0.65809,0.65809,0.65797,0.65799,73800000.0
2006-02-22 17:34:00,0.65804,0.65815,0.65801,0.65805,119599998.0
2006-02-22 17:35:00,0.65805,0.65813,0.65805,0.65812,46700000.0
2006-02-22 17:36:00,0.6581,0.65815,0.65801,0.65815,103700000.0
2006-02-22 17:37:00,0.65814,0.65818,0.65805,0.65816,111099999.0
2006-02-22 17:38:00,0.65802,0.65823,0.65802,0.65818,168500001.0
2006-02-22 17:39:00,0.65819,0.65822,0.65819,0.65822,44700001.0
2006-02-22 17:40:00,0.65811,0.65814,0.65803,0.65803,37900000.0
2006-02-22 17:41:00,0.65806,0.65811,0.65794,0.658,150799998.0
2006-02-22 17:42:00,0.65798,0.65802,0.65792,0.65796,76500000.0
2006-02-22 17:43:00,0.65798,0.65798,0.65781,0.65792,127500000.0
2006-02-22 17:44:00,0.65798,0.65798,0.65791,0.65798,59000000.0
2006-02-22 17:45:00,0.65798,0.65798,0.65772,0.65796,86800002.0
2006-02-22 17:46:00,0.65798,0.65827,0.65798,0.65822,109200000.0
2006-02-22 17:47:00,0.65801,0.6583,0.65801,0.65809,26100000.0
2006-02-22 17:48:00,0.65806,0.6581,0.65801,0.6581,87999999.0
2006-02-22 17:49:00,0.65793,0.65821,0.65793,0.65817,44400000.0
2006-02-22 17:50:00,0.65812,0.65827,0.65812,0.65823,60400000.0
2006-02-22 17:51:00,0.65817,0.65819,0.6581,0.6581,111999999.0
2006-02-22 17:52:00,0.6581,0.6581,0.658,0.65806,109300002.0
2006-02-22 17:53:00,0.65807,0.65813,0.65805,0.65813,81500000.0
2006-02-22 17:54:00,0.65811,0.6582,0.65783,0.65794,109400001.0
2006-02-22 17:55:00,0.65785,0.65785,0.65777,0.6578,42100000.0
2006-02-22 17:56:00,0.65762,0.65772,0.65757,0.65768,89200000.0
2006-02-22 17:57:00,0.65768,0.65768,0.6576,0.6576,49000000.0
2006-02-22 17:58:00,0.65769,0.65773,0.65761,0.65773,84500001.0
2006-02-22 17:59:00,0.65764,0.65764,0.65707,0.65737,105199998.0
2006-02-22 18:00:00,0.65727,0.65727,0.65708,0.65725,62299999.0
2006-02-22 18:01:00,0.65724,0.6573,0.65718,0.65721,121799998.0
2006-02-22 18:02:00,0.65722,0.65722,0.65709,0.65714,58800001.0
2006-02-22 18:03:00,0.65715,0.65722,0.6571,0.65718,336499998.0
2006-02-22 18:04:00,0.65728,0.65728,0.65702,0.65702,190500000.0
2006-02-22 18:05:00,0.65707,0.65726,0.65697,0.65697,288599999.0
2006-02-22 18:06:00,0.65704,0.65713,0.65699,0.65713,145999998.0
2006-02-22 18:07:00,0.65707,0.65714,0.65691,0.65691,252799999.0
2006-02-22 18:08:00,0.65686,0.65697,0.65686,0.65693,81800000.0
2006-02-22 18:09:00,0.657,0.65714,0.65688,0.65714,217499999.0
2006-02-22 18:10:00,0.6571,0.65712,0.65704,0.6571,157099999.0
2006-02-22 18:11:00,0.65714,0.65714,0.65708,0.6571,111800000.0
2006-02-22 18:12:00,0.65723,0.65723,0.65715,0.6572,79200000.0
2006-02-22 18:13:00,0.65727,0.65727,0.65711,0.65722,130799998.0
2006-02-22 18:14:00,0.65719,0.65726,0.65706,0.6571,93600000.0
2006-02-22 18:15:00,0.65702,0.65727,0.65702,0.65727,199400001.0
2006-02-22 18:16:00,0.65731,0.65731,0.65711,0.65728,328799994.0
2006-02-22 18:17:00,0.65717,0.65723,0.65708,0.65716,140699999.0
2006-02-22 18:18:00,0.65711,0.65729,0.65709,0.65718,302699998.0
2006-02-22 18:19:00,0.6572,0.65739,0.65714,0.6572,270300000.0
2006-02-22 18:20:00,0.65733,0.65775,0.65733,0.65773,93400000.0
2006-02-22 18:21:00,0.65769,0.65769,0.65741,0.65758,207999999.0
2006-02-22 18:22:00,0.65754,0.65765,0.65746,0.65765,91600000.0
2006-02-22 18:23:00,0.65769,0.65782,0.65767,0.6577,321799998.0
2006-02-22 18:24:00,0.65765,0.65784,0.65758,0.6577,241200000.0
2006-02-22 18:25:00,0.65768,0.6577,0.6576,0.65763,140500001.0
2006-02-22 18:26:00,0.65758,0.65772,0.65758,0.65772,133800001.0
2006-02-22 18:27:00,0.6577,0.65789,0.65768,0.65782,358999994.0
2006-02-22 18:28:00,0.65778,0.65782,0.6576,0.65782,140800001.0
2006-02-22 18:29:00,0.65787,0.65796,0.65784,0.6579,255599999.0
2006-02-22 18:30:00,0.65785,0.6579,0.65782,0.6579,95500001.0
2006-02-22 18:31:00,0.65791,0.65823,0.65791,0.65814,174600000.0
2006-02-22 18:32:00,0.65824,0.65836,0.65821,0.65821,106699998.0
2006-02-22 18:33:00,0.65825,0.65825,0.6581,0.65812,186399999.0
2006-02-22 18:34:00,0.6582,0.65825,0.65815,0.65825,114799998.0
2006-02-22 18:35:00,0.65831,0.65839,0.65828,0.65828,67300000.0
2006-02-22 18:36:00,0.6583,0.65835,0.65825,0.65825,198799999.0
2006-02-22 18:37:00,0.65829,0.65837,0.65827,0.65835,69800000.0
2006-02-22 18:38:00,0.6583,0.65835,0.65824,0.65828,136099999.0
2006-02-22 18:39:00,0.65821,0.65833,0.65818,0.65833,315099999.0
2006-02-22 18:40:00,0.65833,0.65833,0.65819,0.65833,86900000.0
2006-02-22 18:41:00,0.65822,0.65841,0.65817,0.65822,222000000.0
2006-02-22 18:42:00,0.65832,0.65839,0.6583,0.65838,126899997.0
2006-02-22 18:43:00,0.6583,0.65847,0.65815,0.65835,764699996.0
2006-02-22 18:44:00,0.65837,0.65845,0.65829,0.65843,391000000.0
2006-02-22 18:45:00,0.65847,0.65847,0.65821,0.6583,503499998.0
2006-02-22 18:46:00,0.65833,0.65841,0.65832,0.65832,132400000.0
2006-02-22 18:47:00,0.65832,0.65842,0.65832,0.65837,197899998.0
2006-02-22 18:48:00,0.65834,0.65835,0.65803,0.65803,198099997.0
2006-02-22 18:49:00,0.65809,0.65828,0.65809,0.65828,149699999.0
2006-02-22 18:50:00,0.65827,0.65831,0.65818,0.65831,95300000.0
2006-02-22 18:51:00,0.65823,0.65824,0.65815,0.65821,85200000.0
2006-02-22 18:52:00,0.65825,0.65825,0.6582,0.6582,165299999.0
2006-02-22 18:53:00,0.65821,0.65833,0.65816,0.65833,69800000.0
2006-02-22 18:54:00,0.65838,0.65839,0.65836,0.65839,33499999.0
2006-02-22 18:55:00,0.6585,0.65855,0.65843,0.6585,138900000.0
2006-02-22 18:56:00,0.65855,0.65863,0.65852,0.65852,108300000.0
2006-02-22 18:57:00,0.65854,0.65863,0.65851,0.65859,68000001.0
2006-02-22 18:58:00,0.65857,0.65858,0.6585,0.6585,98800000.0
2006-02-22 18:59:00,0.65835,0.65845,0.65835,0.65845,151400000.0
2006-02-22 19:00:00,0.65849,0.65867,0.65849,0.65867,143600000.0
2006-02-22 19:01:00,0.65866,0.65866,0.65843,0.6585,34200000.0
2006-02-22 19:02:00,0.65862,0.65873,0.65856,0.65873,59400000.0
2006-02-22 19:03:00,0.65865,0.65873,0.65853,0.6586,217700002.0
2006-02-22 19:04:00,0.65854,0.65871,0.65845,0.65845,120300000.0
2006-02-22 19:05:00,0.65846,0.6587,0.65846,0.6587,76900000.0
2006-02-22 19:06:00,0.65869,0.65869,0.65847,0.65855,241000002.0
2006-02-22 19:07:00,0.65863,0.65872,0.65852,0.65862,271699998.0
2006-02-22 19:08:00,0.65873,0.65873,0.65862,0.65867,167199998.0
2006-02-22 19:09:00,0.65872,0.65873,0.65864,0.65873,116200000.0
2006-02-22 19:10:00,0.65872,0.65875,0.6587,0.6587,54900000.0
2006-02-22 19:11:00,0.65865,0.65875,0.65865,0.6587,118000001.0
2006-02-22 19:12:00,0.65865,0.65878,0.65865,0.65878,58100000.0
2006-02-22 19:13:00,0.65876,0.65889,0.65872,0.65886,59099999.0
2006-02-22 19:14:00,0.65895,0.65895,0.6589,0.6589,57900000.0
2006-02-22 19:15:00,0.65888,0.65891,0.65885,0.65885,77199999.0
2006-02-22 19:16:00,0.65884,0.65893,0.65884,0.6589,36400000.0
2006-02-22 19:17:00,0.65884,0.65892,0.65871,0.65882,93800001.0
2006-02-22 19:18:00,0.65884,0.65891,0.65873,0.65873,70900000.0
2006-02-22 19:19:00,0.65859,0.65878,0.65859,0.65878,82400002.0
2006-02-22 19:20:00,0.6588,0.65885,0.6587,0.6587,118200000.0
2006-02-22 19:21:00,0.65873,0.65876,0.65845,0.6586,124399997.0
2006-02-22 19:22:00,0.65861,0.65872,0.65859,0.65872,74099999.0
2006-02-22 19:23:00,0.65867,0.65879,0.65867,0.65871,89500000.0
2006-02-22 19:24:00,0.65877,0.65879,0.65866,0.6587,78099999.0
2006-02-22 19:25:00,0.65875,0.65887,0.65875,0.65887,70399998.0
2006-02-22 19:26:00,0.6588,0.65885,0.6588,0.65885,45500000.0
2006-02-22 19:27:00,0.65879,0.65882,0.65842,0.65843,162599998.0
2006-02-22 19:28:00,0.6585,0.6585,0.65818,0.6583,147500000.0
2006-02-22 19:29:00,0.65834,0.65845,0.65829,0.65833,83800000.0
2006-02-22 19:30:00,0.65833,0.65833,0.65827,0.65833,75300001.0
2006-02-22 19:31:00,0.65835,0.65836,0.65814,0.65836,89399999.0
2006-02-22 19:32:00,0.65844,0.65858,0.65831,0.65843,113799999.0
2006-02-22 19:33:00,0.65848,0.6585,0.65836,0.65847,77199999.0
2006-02-22 19:34:00,0.65843,0.65843,0.65827,0.65843,127599998.0
2006-02-22 19:35:00,0.65845,0.6585,0.65835,0.65845,248300000.0
2006-02-22 19:36:00,0.65843,0.65844,0.65826,0.65836,183800002.0
2006-02-22 19:37:00,0.65838,0.65841,0.65829,0.65829,81400000.0
2006-02-22 19:38:00,0.65834,0.65838,0.65827,0.65835,96500001.0
2006-02-22 19:39:00,0.65839,0.65839,0.65817,0.65828,242900002.0
2006-02-22 19:40:00,0.65835,0.65835,0.6582,0.6582,34300000.0
2006-02-22 19:41:00,0.65828,0.65842,0.65828,0.65835,101499998.0
2006-02-22 19:42:00,0.65831,0.65839,0.65831,0.65835,75900001.0
2006-02-22 19:43:00,0.6584,0.65845,0.65835,0.65837,82800000.0
2006-02-22 19:44:00,0.65847,0.6585,0.6583,0.65842,139500000.0
2006-02-22 19:45:00,0.65842,0.6585,0.65832,0.65832,64899999.0
2006-02-22 19:46:00,0.65834,0.65844,0.6583,0.6584,126899999.0
2006-02-22 19:47:00,0.65841,0.65843,0.65839,0.6584,69300001.0
2006-02-22 19:48:00,0.65848,0.65849,0.65836,0.6584,49300000.0
2006-02-22 19:49:00,0.65842,0.65857,0.65824,0.65857,118699999.0
2006-02-22 19:50:00,0.65844,0.65849,0.65839,0.65845,103199996.0
2006-02-22 19:51:00,0.65847,0.65849,0.65828,0.65828,190100000.0
2006-02-22 19:52:00,0.65831,0.65838,0.65818,0.65822,137900000.0
2006-02-22 19:53:00,0.65829,0.65832,0.65812,0.65825,119300001.0
2006-02-22 19:54:00,0.65834,0.65863,0.65834,0.65862,165499999.0
2006-02-22 19:55:00,0.65857,0.65868,0.65853,0.65865,296300002.0
2006-02-22 19:56:00,0.65862,0.65871,0.65858,0.65858,256999998.0
2006-02-22 19:57:00,0.65864,0.65867,0.65849,0.65862,173900000.0
2006-02-22 19:58:00,0.65871,0.65872,0.65862,0.65867,168000001.0
2006-02-22 19:59:00,0.65865,0.65876,0.65865,0.65865,95400000.0
2006-02-22 20:00:00,0.65867,0.65878,0.65865,0.6587,331100001.0
2006-02-22 20:01:00,0.6587,0.65875,0.65863,0.65873,122700000.0
2006-02-22 20:02:00,0.65875,0.65875,0.6587,0.6587,77799999.0
2006-02-22 20:03:00,0.6588,0.6588,0.6587,0.65877,92900001.0
2006-02-22 20:04:00,0.65875,0.6588,0.65865,0.65875,106300001.0
2006-02-22 20:05:00,0.65878,0.6588,0.65865,0.65868,206100001.0
2006-02-22 20:06:00,0.6588,0.6588,0.65865,0.65875,321000002.0
2006-02-22 20:07:00,0.65873,0.65877,0.65865,0.65865,91500000.0
2006-02-22 20:08:00,0.6587,0.65875,0.6587,0.65872,64900000.0
2006-02-22 20:09:00,0.6587,0.6588,0.6585,0.6587,143700001.0
2006-02-22 20:10:00,0.65865,0.65875,0.65865,0.65875,164999999.0
2006-02-22 20:11:00,0.6587,0.65872,0.6587,0.65872,66299999.0
2006-02-22 20:12:00,0.65875,0.65875,0.65865,0.6587,124799998.0
2006-02-22 20:13:00,0.65878,0.6588,0.65845,0.6587,58300001.0
2006-02-22 20:14:00,0.65878,0.6588,0.6587,0.6588,178599999.0
2006-02-22 20:15:00,0.6587,0.65875,0.6587,0.65875,49500000.0
2006-02-22 20:16:00,0.65875,0.65885,0.65865,0.65865,303399999.0
2006-02-22 20:17:00,0.65862,0.65878,0.65862,0.65875,276099998.0
2006-02-22 20:18:00,0.65872,0.65875,0.65867,0.65875,101700000.0
2006-02-22 20:19:00,0.65875,0.65875,0.6587,0.65875,91900000.0
2006-02-22 20:20:00,0.6588,0.6588,0.65865,0.6587,43700000.0
2006-02-22 20:21:00,0.65872,0.6588,0.6587,0.65875,94400000.0
2006-02-22 20:22:00,0.65875,0.65875,0.6587,0.65875,73300000.0
2006-02-22 20:23:00,0.65875,0.6588,0.65865,0.6588,48500000.0
2006-02-22 20:24:00,0.65875,0.65875,0.65845,0.65875,111800000.0
2006-02-22 20:25:00,0.65875,0.65878,0.65865,0.6587,131800001.0
2006-02-22 20:26:00,0.65875,0.6588,0.65865,0.6587,63600000.0
2006-02-22 20:27:00,0.6587,0.65875,0.6587,0.65875,73700000.0
2006-02-22 20:28:00,0.65875,0.65875,0.6587,0.65875,52300000.0
2006-02-22 20:29:00,0.65875,0.6588,0.6587,0.65875,242799995.0
2006-02-22 20:30:00,0.65865,0.6588,0.65865,0.65875,264799999.0
2006-02-22 20:31:00,0.65878,0.65878,0.65865,0.65875,123399999.0
2006-02-22 20:32:00,0.65865,0.65875,0.65865,0.65872,116200001.0
2006-02-22 20:33:00,0.6587,0.65878,0.65865,0.65868,121499999.0
2006-02-22 20:34:00,0.65875,0.65875,0.65868,0.65875,129000001.0
2006-02-22 20:35:00,0.65875,0.65875,0.65865,0.6587,53400000.0
2006-02-22 20:36:00,0.6587,0.65885,0.6586,0.65865,218399998.0
2006-02-22 20:37:00,0.65868,0.65885,0.65865,0.6587,190300000.0
2006-02-22 20:38:00,0.6587,0.65873,0.65865,0.6587,171399999.0
2006-02-22 20:39:00,0.6587,0.65875,0.6587,0.65875,82599999.0
2006-02-22 20:40:00,0.6587,0.6588,0.65865,0.6587,193699999.0
2006-02-22 20:41:00,0.6587,0.65875,0.65865,0.65875,145000000.0
2006-02-22 20:42:00,0.6587,0.65875,0.65863,0.6587,51600000.0
2006-02-22 20:43:00,0.6587,0.6588,0.6587,0.6587,115700000.0
2006-02-22 20:44:00,0.65865,0.65875,0.65865,0.65875,14400000.0
2006-02-22 20:45:00,0.6587,0.65875,0.65863,0.65865,135200001.0
2006-02-22 20:46:00,0.65875,0.65875,0.65863,0.65863,54100001.0
2006-02-22 20:47:00,0.6587,0.65875,0.6587,0.65872,89600000.0
2006-02-22 20:48:00,0.65865,0.65875,0.65865,0.65865,63900000.0
2006-02-22 20:49:00,0.65865,0.65875,0.6586,0.6587,117200001.0
2006-02-22 20:50:00,0.6587,0.65873,0.65863,0.65865,145400001.0
2006-02-22 20:51:00,0.65865,0.65875,0.65865,0.6587,92500001.0
2006-02-22 20:52:00,0.6587,0.6588,0.65865,0.65865,78899999.0
2006-02-22 20:53:00,0.65875,0.6588,0.65868,0.6587,308799999.0
2006-02-22 20:54:00,0.6587,0.65875,0.65865,0.65875,216900000.0
2006-02-22 20:55:00,0.65865,0.6587,0.65865,0.6587,8000000.0
2006-02-22 20:56:00,0.65868,0.6588,0.65845,0.65873,89500002.0
2006-02-22 20:57:00,0.6587,0.6588,0.65855,0.6587,62700000.0
2006-02-22 20:58:00,0.6587,0.6588,0.65865,0.65865,255800002.0
2006-02-22 20:59:00,0.6587,0.6588,0.65865,0.6587,203100002.0
2006-02-22 21:00:00,0.6587,0.65873,0.65865,0.6587,227800001.0
2006-02-22 21:01:00,0.6586,0.65872,0.6586,0.65872,106300002.0
2006-02-22 21:02:00,0.6587,0.65875,0.65868,0.6587,151000003.0
2006-02-22 21:03:00,0.65875,0.6588,0.65865,0.6588,91599999.0
2006-02-22 21:04:00,0.6587,0.65875,0.65865,0.65865,133800001.0
2006-02-22 21:05:00,0.65875,0.6588,0.65865,0.6587,108500002.0
2006-02-22 21:06:00,0.65865,0.6588,0.65865,0.6587,89400000.0
2006-02-22 21:07:00,0.65875,0.65875,0.6587,0.6587,76600001.0
2006-02-22 21:08:00,0.6587,0.65875,0.6586,0.6587,129899998.0
2006-02-22 21:09:00,0.6587,0.6588,0.65865,0.65875,154600000.0
2006-02-22 21:10:00,0.6587,0.65875,0.6587,0.65875,48000000.0
2006-02-22 21:11:00,0.6587,0.6587,0.6587,0.6587,20700001.0
2006-02-22 21:12:00,0.65865,0.65878,0.65865,0.65875,105600003.0
2006-02-22 21:13:00,0.65868,0.65873,0.65865,0.6587,58700000.0
2006-02-22 21:14:00,0.65875,0.65875,0.6587,0.6587,104500001.0
2006-02-22 21:15:00,0.6587,0.6588,0.65865,0.6587,205400000.0
2006-02-22 21:16:00,0.65875,0.65875,0.65858,0.65865,123900000.0
2006-02-22 21:17:00,0.65865,0.65875,0.65855,0.65875,204400001.0
2006-02-22 21:18:00,0.65875,0.65875,0.65865,0.65872,165699999.0
2006-02-22 21:19:00,0.65875,0.65875,0.65865,0.6587,144100000.0
2006-02-22 21:20:00,0.65875,0.6588,0.6586,0.65865,212499998.0
2006-02-22 21:21:00,0.65875,0.65875,0.65865,0.65875,100100000.0
2006-02-22 21:22:00,0.65875,0.65875,0.65865,0.6587,101900001.0
2006-02-22 21:23:00,0.65865,0.65875,0.65865,0.65875,134700000.0
2006-02-22 21:24:00,0.65875,0.65875,0.65865,0.6587,73400001.0
2006-02-22 21:25:00,0.6587,0.65875,0.6587,0.65875,106600000.0
2006-02-22 21:26:00,0.65872,0.65875,0.65865,0.65868,149000000.0
2006-02-22 21:27:00,0.6587,0.65875,0.65865,0.65875,109000000.0
2006-02-22 21:28:00,0.65875,0.65875,0.6587,0.6587,44700001.0
2006-02-22 21:29:00,0.6587,0.65875,0.65855,0.65865,175199997.0
2006-02-22 21:30:00,0.65872,0.6588,0.65865,0.65875,200899999.0
2006-02-22 21:31:00,0.65875,0.65875,0.6587,0.6587,29500000.0
2006-02-22 21:32:00,0.6587,0.65875,0.65865,0.65875,84299998.0
2006-02-22 21:33:00,0.65875,0.65875,0.6587,0.65875,68399999.0
2006-02-22 21:34:00,0.65875,0.65875,0.65862,0.6587,97600001.0
2006-02-22 21:35:00,0.6587,0.65875,0.65868,0.6587,216900001.0
2006-02-22 21:36:00,0.65868,0.6588,0.65863,0.65875,198499996.0
2006-02-22 21:37:00,0.65872,0.6588,0.6587,0.65875,118900001.0
2006-02-22 21:38:00,0.65875,0.6588,0.6587,0.65872,115400000.0
2006-02-22 21:39:00,0.6587,0.65875,0.6586,0.65872,115900000.0
2006-02-22 21:40:00,0.65875,0.6588,0.6586,0.65878,156400000.0
2006-02-22 21:41:00,0.6587,0.65875,0.65865,0.65875,182900000.0
2006-02-22 21:42:00,0.65872,0.65875,0.6587,0.6587,56400000.0
2006-02-22 21:43:00,0.6587,0.6588,0.65865,0.65865,107000001.0
2006-02-22 21:44:00,0.65875,0.65875,0.65855,0.65855,28700000.0
2006-02-22 21:45:00,0.6587,0.65875,0.65863,0.6587,101100002.0
2006-02-22 21:46:00,0.65868,0.65875,0.65867,0.65867,89100000.0
2006-02-22 21:47:00,0.6587,0.65875,0.6587,0.65875,70800000.0
2006-02-22 21:48:00,0.65875,0.65875,0.65875,0.65875,56900000.0
2006-02-22 21:49:00,0.6587,0.65875,0.6586,0.65868,128700000.0
2006-02-22 21:50:00,0.65875,0.6588,0.65865,0.65872,55000000.0
2006-02-22 21:51:00,0.6587,0.65875,0.65868,0.65875,95299999.0
2006-02-22 21:52:00,0.6587,0.65885,0.65867,0.65875,58800001.0
2006-02-22 21:53:00,0.65865,0.65875,0.65865,0.65875,62800000.0
2006-02-22 21:54:00,0.65875,0.65875,0.65865,0.6587,136999997.0
2006-02-22 21:55:00,0.6587,0.65875,0.65868,0.6587,86099999.0
2006-02-22 21:56:00,0.65875,0.65875,0.65865,0.65865,56200000.0
2006-02-22 21:57:00,0.6587,0.65875,0.6586,0.65872,173499999.0
2006-02-22 21:58:00,0.6587,0.65875,0.6587,0.65875,62000000.0
2006-02-22 21:59:00,0.6587,0.6588,0.6587,0.6587,84599999.0
2006-02-22 22:00:00,0.6587,0.65875,0.65865,0.65875,121400000.0
2006-02-22 22:01:00,0.65872,0.65875,0.65865,0.6587,90200000.0
2006-02-22 22:02:00,0.65875,0.65875,0.6587,0.6587,64699999.0
2006-02-22 22:03:00,0.65875,0.65875,0.65873,0.65873,70100001.0
2006-02-22 22:04:00,0.6587,0.65875,0.65865,0.6587,63600000.0
2006-02-22 22:05:00,0.65865,0.6588,0.65865,0.65868,128800000.0
2006-02-22 22:06:00,0.65855,0.65885,0.65855,0.6587,116499998.0
2006-02-22 22:07:00,0.6587,0.65875,0.65865,0.65865,100800001.0
2006-02-22 22:08:00,0.6587,0.65885,0.65865,0.65885,88099999.0
2006-02-22 22:09:00,0.65875,0.65875,0.65865,0.65868,45600000.0
2006-02-22 22:10:00,0.6587,0.65875,0.65865,0.6587,112400000.0
2006-02-22 22:11:00,0.65862,0.65875,0.65862,0.65875,91599999.0
2006-02-22 22:12:00,0.6587,0.65875,0.65863,0.65868,184700001.0
2006-02-22 22:13:00,0.6588,0.6588,0.65865,0.6587,92499999.0
2006-02-22 22:14:00,0.65875,0.65875,0.6586,0.65872,122200001.0
2006-02-22 22:15:00,0.65872,0.65875,0.65865,0.6587,130299999.0
2006-02-22 22:16:00,0.65868,0.65878,0.65868,0.6587,65700001.0
2006-02-22 22:17:00,0.65875,0.65875,0.65865,0.65875,92800001.0
2006-02-22 22:18:00,0.65875,0.65875,0.6586,0.6586,100500002.0
2006-02-22 22:19:00,0.6587,0.6588,0.6586,0.6587,92499999.0
2006-02-22 22:20:00,0.65875,0.65875,0.6587,0.6587,54999999.0
2006-02-22 22:21:00,0.65875,0.65875,0.65865,0.6587,95000000.0
2006-02-22 22:22:00,0.65878,0.65878,0.65865,0.65865,74199999.0
2006-02-22 22:23:00,0.65865,0.6588,0.65865,0.65875,79799998.0
2006-02-22 22:24:00,0.65865,0.65875,0.65863,0.65875,174100003.0
2006-02-22 22:25:00,0.65865,0.65875,0.65865,0.6587,90300001.0
2006-02-22 22:26:00,0.6587,0.65875,0.65868,0.65875,67300000.0
2006-02-22 22:27:00,0.65865,0.6588,0.65865,0.6588,93800000.0
2006-02-22 22:28:00,0.6586,0.65872,0.6586,0.65872,91699998.0
2006-02-22 22:29:00,0.6587,0.65875,0.6587,0.6587,39700001.0
2006-02-22 22:30:00,0.65875,0.6588,0.6587,0.65875,116900000.0
2006-02-22 22:31:00,0.65875,0.65875,0.65862,0.65862,60600000.0
2006-02-22 22:32:00,0.65875,0.65875,0.65875,0.65875,19800000.0
2006-02-22 22:33:00,0.6587,0.65875,0.6587,0.65875,84699999.0
2006-02-22 22:34:00,0.6587,0.65875,0.65845,0.65872,134900002.0
2006-02-22 22:35:00,0.65877,0.65877,0.65868,0.65868,93999999.0
2006-02-22 22:36:00,0.6587,0.65875,0.65865,0.6587,105900000.0
2006-02-22 22:37:00,0.6587,0.6587,0.65865,0.6587,53300000.0
2006-02-22 22:38:00,0.6586,0.6587,0.65845,0.6587,76100001.0
2006-02-22 22:39:00,0.6587,0.65875,0.6587,0.65875,9600000.0
2006-02-22 22:40:00,0.6587,0.65875,0.6586,0.65865,87300000.0
2006-02-22 22:41:00,0.6587,0.6587,0.65868,0.6587,47700000.0
2006-02-22 22:42:00,0.6587,0.65878,0.65865,0.65878,95800001.0
2006-02-22 22:43:00,0.6587,0.6588,0.65855,0.6587,202699999.0
2006-02-22 22:44:00,0.65875,0.65878,0.65862,0.65862,226099997.0
2006-02-22 22:45:00,0.6587,0.6588,0.65865,0.6587,169599997.0
2006-02-22 22:46:00,0.65872,0.65875,0.6585,0.65865,216000000.0
2006-02-22 22:47:00,0.65865,0.65875,0.65865,0.65873,46100001.0
2006-02-22 22:48:00,0.65868,0.6588,0.65855,0.6587,154300000.0
2006-02-22 22:49:00,0.6587,0.6587,0.6587,0.6587,44600000.0
2006-02-22 22:50:00,0.65875,0.65875,0.65845,0.6587,195999999.0
2006-02-22 22:51:00,0.6587,0.65875,0.65862,0.65865,176000000.0
2006-02-22 22:52:00,0.65872,0.65872,0.65865,0.6587,119200000.0
2006-02-22 22:53:00,0.65875,0.65875,0.65865,0.65875,90999999.0
2006-02-22 22:54:00,0.65873,0.65875,0.65865,0.65865,87899999.0
2006-02-22 22:55:00,0.65865,0.6588,0.65865,0.65865,126000000.0
2006-02-22 22:56:00,0.65875,0.65877,0.65865,0.6587,128699999.0
2006-02-22 22:57:00,0.6587,0.65885,0.65868,0.65873,129400001.0
2006-02-22 22:58:00,0.6587,0.6588,0.65865,0.6587,91300000.0
2006-02-22 22:59:00,0.65855,0.65875,0.6585,0.6585,100200000.0
2006-02-22 23:00:00,0.65855,0.65875,0.65855,0.6587,103000000.0
2006-02-22 23:01:00,0.6587,0.65878,0.6586,0.65875,110800000.0
2006-02-22 23:02:00,0.65873,0.65873,0.65873,0.65873,7200000.0
2006-02-22 23:03:00,0.65875,0.65875,0.65855,0.6587,55300000.0
2006-02-22 23:04:00,0.65873,0.65875,0.65865,0.65865,51700000.0
2006-02-22 23:05:00,0.6587,0.65888,0.65865,0.65875,50000000.0
2006-02-22 23:06:00,0.65875,0.65875,0.65865,0.65865,76700001.0
2006-02-22 23:07:00,0.65865,0.65875,0.6586,0.65868,44500001.0
2006-02-22 23:08:00,0.65877,0.65877,0.65865,0.6587,66599999.0
2006-02-22 23:09:00,0.65875,0.65882,0.65873,0.65875,92000001.0
2006-02-22 23:10:00,0.6587,0.65875,0.6587,0.6587,78900000.0
2006-02-22 23:11:00,0.65875,0.6588,0.6587,0.6587,94899999.0
2006-02-22 23:12:00,0.65865,0.65877,0.65865,0.65877,54500000.0
2006-02-22 23:13:00,0.65875,0.65875,0.65865,0.65873,113399999.0
2006-02-22 23:14:00,0.65873,0.6588,0.6587,0.6587,65300000.0
2006-02-22 23:15:00,0.6587,0.6587,0.65865,0.65865,45399999.0
2006-02-22 23:16:00,0.6587,0.65875,0.65865,0.65875,23600000.0
2006-02-22 23:17:00,0.65873,0.65875,0.65855,0.65863,44600000.0
2006-02-22 23:18:00,0.6587,0.65875,0.65855,0.65875,73299999.0
2006-02-22 23:19:00,0.65865,0.6587,0.65863,0.6587,81500002.0
2006-02-22 23:20:00,0.65875,0.6588,0.65865,0.65875,104500000.0
2006-02-22 23:21:00,0.65865,0.6587,0.65865,0.6587,20600000.0
2006-02-22 23:22:00,0.65865,0.65875,0.65865,0.65875,89400000.0
2006-02-22 23:23:00,0.6587,0.65875,0.65865,0.65865,61299999.0
2006-02-22 23:24:00,0.65865,0.65875,0.6586,0.65875,44299999.0
2006-02-22 23:25:00,0.65873,0.65875,0.6586,0.65875,86099999.0
2006-02-22 23:26:00,0.6587,0.65875,0.65868,0.65875,81699998.0
2006-02-22 23:27:00,0.65875,0.65875,0.6587,0.6587,100200000.0
2006-02-22 23:28:00,0.6587,0.65875,0.65865,0.65875,55000001.0
2006-02-22 23:29:00,0.65875,0.65875,0.65865,0.6587,57200000.0
2006-02-22 23:30:00,0.65865,0.65875,0.65865,0.65875,99800002.0
2006-02-22 23:31:00,0.6587,0.65875,0.6587,0.6587,49300000.0
2006-02-22 23:32:00,0.65875,0.65875,0.65865,0.65873,106100000.0
2006-02-22 23:33:00,0.65865,0.65878,0.65865,0.6587,101599999.0
2006-02-22 23:34:00,0.6587,0.65875,0.65865,0.6587,101400000.0
2006-02-22 23:35:00,0.65875,0.6588,0.65865,0.6588,70900001.0
2006-02-22 23:36:00,0.65872,0.6588,0.65865,0.65875,71700000.0
2006-02-22 23:37:00,0.65875,0.65875,0.65873,0.65875,93700000.0
2006-02-22 23:38:00,0.65875,0.6588,0.65865,0.65875,83800001.0
2006-02-22 23:39:00,0.65865,0.65875,0.65865,0.65868,73300000.0
2006-02-22 23:40:00,0.65875,0.65875,0.6587,0.6587,52099999.0
2006-02-22 23:41:00,0.65875,0.65875,0.65865,0.65875,40600000.0
2006-02-22 23:42:00,0.65865,0.6587,0.65865,0.6587,15900000.0
2006-02-22 23:43:00,0.65875,0.65875,0.65865,0.65875,78200000.0
2006-02-22 23:44:00,0.65875,0.65875,0.6587,0.6587,26099999.0
2006-02-22 23:45:00,0.6588,0.6588,0.65865,0.6587,30200000.0
2006-02-22 23:46:00,0.6587,0.6588,0.6587,0.65875,99299999.0
2006-02-22 23:47:00,0.65875,0.65875,0.65868,0.65868,15500000.0
2006-02-22 23:48:00,0.65865,0.6587,0.65865,0.65865,32000001.0
2006-02-22 23:49:00,0.65875,0.65875,0.65865,0.6587,68099998.0
2006-02-22 23:50:00,0.65865,0.65875,0.65865,0.65875,41300000.0
2006-02-22 23:51:00,0.6587,0.65875,0.65862,0.65875,77000001.0
2006-02-22 23:52:00,0.65865,0.6588,0.65865,0.65872,61100000.0
2006-02-22 23:53:00,0.65868,0.65875,0.65865,0.6587,43600000.0
2006-02-22 23:54:00,0.6587,0.6588,0.6586,0.65875,65700002.0
2006-02-22 23:55:00,0.65875,0.65875,0.65868,0.65868,86600001.0
2006-02-22 23:56:00,0.65875,0.65875,0.65865,0.6587,120800001.0
2006-02-22 23:57:00,0.6587,0.65875,0.6587,0.6587,88300000.0
2006-02-22 23:58:00,0.6587,0.65875,0.65865,0.65875,23100000.0
2006-02-22 23:59:00,0.65865,0.65875,0.65865,0.65865,107899998.0
2006-02-23 00:00:00,0.6587,0.65875,0.6587,0.6587,74200000.0
2006-02-23 00:01:00,0.65794,0.65824,0.6579,0.65804,116200000.0
2006-02-23 00:02:00,0.65812,0.65826,0.658,0.65816,178800002.0
2006-02-23 00:03:00,0.65817,0.65853,0.65815,0.65837,89900000.0
2006-02-23 00:04:00,0.65847,0.65853,0.65824,0.65824,132299998.0
2006-02-23 00:05:00,0.65825,0.65851,0.65812,0.65833,111199999.0
2006-02-23 00:06:00,0.65839,0.65848,0.65801,0.65831,134000001.0
2006-02-23 00:07:00,0.6584,0.65853,0.65806,0.65832,174600000.0
2006-02-23 00:08:00,0.65831,0.65845,0.65821,0.65835,114900001.0
2006-02-23 00:09:00,0.6581,0.65824,0.65786,0.6581,68199999.0
2006-02-23 00:10:00,0.65773,0.65813,0.6577,0.65779,91699998.0
2006-02-23 00:11:00,0.65778,0.65821,0.65778,0.65789,88200000.0
2006-02-23 00:12:00,0.65797,0.65819,0.65753,0.65757,111600000.0
2006-02-23 00:13:00,0.65767,0.65779,0.65707,0.65723,91200000.0
2006-02-23 00:14:00,0.65718,0.65786,0.65717,0.6575,133599998.0
2006-02-23 00:15:00,0.6576,0.65767,0.65737,0.65737,127300002.0
2006-02-23 00:16:00,0.65747,0.65771,0.65747,0.65769,80100001.0
2006-02-23 00:17:00,0.65756,0.65777,0.65735,0.65757,46600000.0
2006-02-23 00:18:00,0.65762,0.65798,0.65762,0.65784,72500000.0
2006-02-23 00:19:00,0.65768,0.65783,0.65749,0.65783,74800000.0
2006-02-23 00:20:00,0.6576,0.65783,0.65749,0.65782,98300000.0
2006-02-23 00:21:00,0.65779,0.65792,0.65759,0.65777,97500000.0
2006-02-23 00:22:00,0.65799,0.65799,0.6576,0.6579,161799997.0
2006-02-23 00:23:00,0.65804,0.65808,0.65763,0.6578,104900000.0
2006-02-23 00:24:00,0.65865,0.65865,0.65817,0.65817,36000000.0
2006-02-23 00:25:00,0.65803,0.65803,0.65782,0.65783,79900000.0
2006-02-23 00:26:00,0.65795,0.65806,0.65795,0.65801,86500002.0
2006-02-23 00:27:00,0.65801,0.65814,0.65801,0.65807,84800000.0
2006-02-23 00:28:00,0.65793,0.65808,0.65793,0.658,100200000.0
2006-02-23 00:29:00,0.6579,0.6579,0.65787,0.6579,31199999.0
2006-02-23 00:30:00,0.658,0.658,0.6577,0.6577,98999997.0
2006-02-23 00:31:00,0.65795,0.65809,0.65795,0.65807,108500001.0
2006-02-23 00:32:00,0.65808,0.65808,0.65796,0.658,71900000.0
2006-02-23 00:33:00,0.65805,0.65805,0.6579,0.6579,74099998.0
2006-02-23 00:34:00,0.65798,0.65798,0.65783,0.65783,46299999.0
2006-02-23 00:35:00,0.6577,0.65779,0.65752,0.65761,106099999.0
2006-02-23 00:36:00,0.65765,0.65768,0.65758,0.65758,109299999.0
2006-02-23 00:37:00,0.65766,0.65766,0.65715,0.65722,99399999.0
2006-02-23 00:38:00,0.6573,0.65758,0.6573,0.65758,45000000.0
2006-02-23 00:39:00,0.65763,0.65763,0.65748,0.65756,148400000.0
2006-02-23 00:40:00,0.65748,0.65748,0.6574,0.6574,55800000.0
2006-02-23 00:41:00,0.65749,0.65749,0.65731,0.65734,89499999.0
2006-02-23 00:42:00,0.65727,0.65735,0.65727,0.6573,93300002.0
2006-02-23 00:43:00,0.65735,0.65735,0.65725,0.65728,58200000.0
2006-02-23 00:44:00,0.65735,0.65735,0.65725,0.65725,68600000.0
2006-02-23 00:45:00,0.65727,0.65741,0.65727,0.65739,51000000.0
2006-02-23 00:46:00,0.65743,0.65748,0.65743,0.65748,45200000.0
2006-02-23 00:47:00,0.65751,0.65751,0.65744,0.65744,35099999.0
2006-02-23 00:48:00,0.65744,0.65746,0.65727,0.65735,111799999.0
2006-02-23 00:49:00,0.6573,0.65735,0.65725,0.65735,116200000.0
2006-02-23 00:50:00,0.65731,0.65743,0.65722,0.65743,96900002.0
2006-02-23 00:51:00,0.6574,0.6574,0.6574,0.6574,7100000.0
2006-02-23 00:52:00,0.65737,0.65744,0.65731,0.65735,69300000.0
2006-02-23 00:53:00,0.65733,0.65748,0.65733,0.65746,73100000.0
2006-02-23 00:54:00,0.65741,0.6575,0.65736,0.65746,149299999.0
2006-02-23 00:55:00,0.65745,0.65745,0.65742,0.65745,93299999.0
2006-02-23 00:56:00,0.65748,0.65752,0.65745,0.65752,54400000.0
2006-02-23 00:57:00,0.65745,0.65752,0.65745,0.6575,63700000.0
2006-02-23 00:58:00,0.65755,0.65755,0.65745,0.65755,103600001.0
2006-02-23 00:59:00,0.65748,0.65755,0.65745,0.6575,62300000.0
2006-02-23 01:00:00,0.65747,0.65761,0.65747,0.65757,30200000.0
2006-02-23 01:01:00,0.65764,0.65776,0.65764,0.65776,56600001.0
2006-02-23 01:02:00,0.65775,0.65775,0.6577,0.6577,14200000.0
2006-02-23 01:03:00,0.65776,0.65781,0.65771,0.65778,87300001.0
2006-02-23 01:04:00,0.65784,0.65811,0.65782,0.65811,51000000.0
2006-02-23 01:05:00,0.65803,0.65803,0.65794,0.65794,23900000.0
2006-02-23 01:06:00,0.658,0.65812,0.65795,0.65805,62600000.0
2006-02-23 01:07:00,0.65805,0.65805,0.658,0.65805,46200000.0
2006-02-23 01:08:00,0.65797,0.658,0.65797,0.658,5600000.0
2006-02-23 01:09:00,0.65805,0.65805,0.65795,0.65802,76799999.0
2006-02-23 01:10:00,0.65797,0.658,0.65797,0.658,47000000.0
2006-02-23 01:11:00,0.658,0.65817,0.65795,0.65795,88200000.0
2006-02-23 01:12:00,0.65798,0.6581,0.65795,0.65795,138400001.0
2006-02-23 01:13:00,0.65807,0.65807,0.658,0.65805,78800000.0
2006-02-23 01:14:00,0.65789,0.65793,0.65781,0.65781,44400000.0
2006-02-23 01:15:00,0.65787,0.65793,0.65787,0.65793,42299999.0
2006-02-23 01:16:00,0.6579,0.65795,0.6579,0.65793,104500001.0
2006-02-23 01:17:00,0.65783,0.65783,0.65766,0.65771,74500001.0
2006-02-23 01:18:00,0.65772,0.65786,0.65757,0.65773,107500001.0
2006-02-23 01:19:00,0.65764,0.65776,0.65764,0.65774,111600003.0
2006-02-23 01:20:00,0.6577,0.6577,0.65765,0.6577,46000000.0
2006-02-23 01:21:00,0.6577,0.65786,0.6577,0.65779,91999998.0
2006-02-23 01:22:00,0.65763,0.6577,0.65763,0.6577,72499998.0
2006-02-23 01:23:00,0.65771,0.65784,0.65767,0.65772,57400000.0
2006-02-23 01:24:00,0.65769,0.65771,0.65761,0.65767,73300000.0
2006-02-23 01:25:00,0.6576,0.6576,0.65755,0.6576,35700000.0
2006-02-23 01:26:00,0.65757,0.65769,0.65751,0.65752,67800000.0
2006-02-23 01:27:00,0.65742,0.65755,0.65735,0.65755,98499999.0
2006-02-23 01:28:00,0.65755,0.65755,0.65739,0.6575,106500001.0
2006-02-23 01:29:00,0.65745,0.65746,0.65734,0.65734,88200000.0
2006-02-23 01:30:00,0.6574,0.6575,0.6574,0.65742,41000000.0
2006-02-23 01:31:00,0.65746,0.65753,0.65739,0.65753,125800000.0
2006-02-23 01:32:00,0.65753,0.6578,0.65753,0.6578,116300000.0
2006-02-23 01:33:00,0.65781,0.65786,0.65771,0.65771,51700000.0
2006-02-23 01:34:00,0.65772,0.65772,0.65753,0.65761,31200001.0
2006-02-23 01:35:00,0.6576,0.65771,0.6576,0.65761,133700001.0
2006-02-23 01:36:00,0.65765,0.65765,0.65755,0.65755,84699999.0
2006-02-23 01:37:00,0.6576,0.65765,0.65758,0.6576,86900001.0
2006-02-23 01:38:00,0.65768,0.65768,0.65764,0.65764,15200000.0
2006-02-23 01:39:00,0.65765,0.65775,0.65765,0.65765,67700000.0
2006-02-23 01:40:00,0.6578,0.6578,0.65762,0.65762,110200000.0
2006-02-23 01:41:00,0.65777,0.6578,0.65765,0.65767,92800002.0
2006-02-23 01:42:00,0.65765,0.65775,0.65765,0.6577,37800000.0
2006-02-23 01:43:00,0.65775,0.65775,0.6577,0.6577,42900000.0
2006-02-23 01:44:00,0.65775,0.65775,0.65765,0.6577,44100000.0
2006-02-23 01:45:00,0.6577,0.65775,0.65765,0.65775,60600001.0
2006-02-23 01:46:00,0.6577,0.65785,0.6577,0.6577,91500000.0
2006-02-23 01:47:00,0.65775,0.65775,0.65765,0.65765,148399998.0
2006-02-23 01:48:00,0.6577,0.65775,0.65765,0.6577,75699998.0
2006-02-23 01:49:00,0.65777,0.65788,0.65777,0.65788,83399999.0
2006-02-23 01:50:00,0.65795,0.65797,0.65775,0.65788,63599999.0
2006-02-23 01:51:00,0.65786,0.65786,0.65777,0.65779,58599999.0
2006-02-23 01:52:00,0.65772,0.65782,0.65772,0.65782,54400001.0
2006-02-23 01:53:00,0.65788,0.65789,0.65775,0.65789,78699999.0
2006-02-23 01:54:00,0.65797,0.65802,0.65788,0.65802,65500000.0
2006-02-23 01:55:00,0.65784,0.65798,0.65779,0.6579,90100000.0
2006-02-23 01:56:00,0.65793,0.65793,0.65774,0.65774,75599998.0
2006-02-23 01:57:00,0.65765,0.6578,0.65765,0.6577,84099999.0
2006-02-23 01:58:00,0.65765,0.65777,0.65765,0.65777,49300000.0
2006-02-23 01:59:00,0.6577,0.65775,0.65765,0.65767,43700000.0
2006-02-23 02:00:00,0.65773,0.65775,0.65768,0.6577,58999999.0
2006-02-23 02:01:00,0.65775,0.65775,0.6577,0.65775,98800001.0
2006-02-23 02:02:00,0.6577,0.65775,0.65765,0.65768,164600001.0
2006-02-23 02:03:00,0.6576,0.65777,0.6576,0.65765,99800001.0
2006-02-23 02:04:00,0.6577,0.65771,0.65764,0.65764,40600000.0
2006-02-23 02:05:00,0.65763,0.65765,0.65755,0.65765,51199999.0
2006-02-23 02:06:00,0.65757,0.6576,0.65753,0.65756,76000000.0
2006-02-23 02:07:00,0.6575,0.65755,0.6575,0.65755,47000001.0
2006-02-23 02:08:00,0.65752,0.65769,0.65752,0.6576,55500000.0
2006-02-23 02:09:00,0.65779,0.65786,0.65779,0.65786,73000000.0
2006-02-23 02:10:00,0.65793,0.65793,0.65782,0.6579,109900001.0
2006-02-23 02:11:00,0.65785,0.65785,0.65775,0.6578,62199999.0
2006-02-23 02:12:00,0.6578,0.65798,0.6578,0.65798,21600000.0
2006-02-23 02:13:00,0.65793,0.65802,0.65792,0.65794,45800000.0
2006-02-23 02:14:00,0.658,0.6581,0.658,0.658,88600001.0
2006-02-23 02:15:00,0.65795,0.65816,0.65795,0.65806,43700000.0
2006-02-23 02:16:00,0.65804,0.65811,0.65801,0.65801,101400001.0
2006-02-23 02:17:00,0.658,0.65805,0.658,0.65805,19500000.0
2006-02-23 02:18:00,0.6579,0.65805,0.6579,0.658,51000000.0
2006-02-23 02:19:00,0.658,0.6581,0.65795,0.65797,58399999.0
2006-02-23 02:20:00,0.6581,0.65813,0.65802,0.6581,132700000.0
2006-02-23 02:21:00,0.65801,0.65812,0.65801,0.65812,87599999.0
2006-02-23 02:22:00,0.65813,0.65813,0.65799,0.65805,123699999.0
2006-02-23 02:23:00,0.65788,0.65801,0.65784,0.65788,136700000.0
2006-02-23 02:24:00,0.65789,0.65791,0.65782,0.6579,139399998.0
2006-02-23 02:25:00,0.65798,0.65812,0.65789,0.658,106999998.0
2006-02-23 02:26:00,0.65805,0.6581,0.65795,0.65795,65400000.0
2006-02-23 02:27:00,0.65807,0.65821,0.658,0.658,82200000.0
2006-02-23 02:28:00,0.65805,0.65809,0.65803,0.65807,66100000.0
2006-02-23 02:29:00,0.65807,0.65812,0.65795,0.65797,113600001.0
2006-02-23 02:30:00,0.65805,0.6582,0.65789,0.6582,103200002.0
2006-02-23 02:31:00,0.65821,0.65821,0.658,0.6582,103400001.0
2006-02-23 02:32:00,0.65809,0.65814,0.65808,0.65808,25400000.0
2006-02-23 02:33:00,0.65808,0.65812,0.65806,0.65812,19600000.0
2006-02-23 02:34:00,0.65805,0.65817,0.65797,0.6581,131700000.0
2006-02-23 02:35:00,0.658,0.6581,0.6579,0.6579,78000001.0
2006-02-23 02:36:00,0.6579,0.65793,0.65743,0.65749,95000000.0
2006-02-23 02:37:00,0.65766,0.65768,0.6575,0.65768,84600002.0
2006-02-23 02:38:00,0.65785,0.65785,0.6578,0.6578,113899999.0
2006-02-23 02:39:00,0.6578,0.65795,0.6578,0.65785,27100000.0
2006-02-23 02:40:00,0.65775,0.65775,0.6575,0.6575,120700000.0
2006-02-23 02:41:00,0.65743,0.65754,0.65743,0.65752,93900001.0
2006-02-23 02:42:00,0.65755,0.65755,0.6575,0.65753,38300000.0
2006-02-23 02:43:00,0.65755,0.65771,0.65755,0.65771,26400000.0
2006-02-23 02:44:00,0.65777,0.65778,0.65775,0.65778,54800001.0
2006-02-23 02:45:00,0.65777,0.65777,0.65762,0.65769,43099999.0
2006-02-23 02:46:00,0.65755,0.65765,0.65755,0.65755,53800000.0
2006-02-23 02:47:00,0.6577,0.65779,0.65767,0.65772,89900001.0
2006-02-23 02:48:00,0.65777,0.65778,0.65766,0.65769,94800000.0
2006-02-23 02:49:00,0.6576,0.65765,0.65755,0.6576,72500000.0
2006-02-23 02:50:00,0.65774,0.65785,0.65774,0.65785,83199999.0
2006-02-23 02:51:00,0.65787,0.65787,0.65768,0.65769,130799998.0
2006-02-23 02:52:00,0.65763,0.65777,0.6576,0.6576,86400000.0
2006-02-23 02:53:00,0.6576,0.6577,0.6576,0.6577,22300000.0
2006-02-23 02:54:00,0.6576,0.65765,0.6576,0.65765,16800000.0
2006-02-23 02:55:00,0.65767,0.65768,0.65755,0.65755,73499999.0
2006-02-23 02:56:00,0.65748,0.65748,0.65727,0.65739,75000000.0
2006-02-23 02:57:00,0.65736,0.65743,0.65733,0.65735,53400000.0
2006-02-23 02:58:00,0.6573,0.65737,0.65722,0.65727,54400000.0
2006-02-23 02:59:00,0.65736,0.6575,0.6573,0.6573,91999999.0
2006-02-23 03:00:00,0.65725,0.65732,0.65725,0.6573,43899999.0
2006-02-23 03:01:00,0.6573,0.65735,0.6572,0.65735,81900000.0
2006-02-23 03:02:00,0.65725,0.65737,0.65725,0.65735,67500001.0
2006-02-23 03:03:00,0.65732,0.65732,0.65718,0.65718,101000000.0
2006-02-23 03:04:00,0.65732,0.6574,0.65732,0.65732,78500000.0
2006-02-23 03:05:00,0.65725,0.6574,0.65725,0.6574,133199999.0
2006-02-23 03:06:00,0.6573,0.65735,0.6573,0.65735,51599999.0
2006-02-23 03:07:00,0.65733,0.65738,0.6572,0.65735,91500000.0
2006-02-23 03:08:00,0.65727,0.65743,0.65725,0.65725,115100000.0
2006-02-23 03:09:00,0.6573,0.6573,0.6573,0.6573,19200000.0
2006-02-23 03:10:00,0.65731,0.6574,0.65727,0.65728,63299999.0
2006-02-23 03:11:00,0.65734,0.65747,0.65734,0.65747,43600000.0
2006-02-23 03:12:00,0.65752,0.65755,0.65735,0.65753,60600000.0
2006-02-23 03:13:00,0.65758,0.65774,0.65747,0.65767,142299999.0
2006-02-23 03:14:00,0.65773,0.6579,0.65772,0.65787,76600001.0
2006-02-23 03:15:00,0.65785,0.65788,0.65773,0.65773,111899998.0
2006-02-23 03:16:00,0.65777,0.65786,0.65772,0.65782,64900000.0
2006-02-23 03:17:00,0.65784,0.65802,0.65784,0.65786,66100000.0
2006-02-23 03:18:00,0.65782,0.65783,0.65771,0.65778,100199999.0
2006-02-23 03:19:00,0.65763,0.6579,0.65763,0.65776,109600001.0
2006-02-23 03:20:00,0.65777,0.65778,0.65765,0.65772,157400000.0
2006-02-23 03:21:00,0.65769,0.65779,0.65765,0.65779,122499997.0
2006-02-23 03:22:00,0.65766,0.65778,0.65766,0.65777,43700000.0
2006-02-23 03:23:00,0.65782,0.65792,0.65782,0.65782,84099999.0
2006-02-23 03:24:00,0.65797,0.65803,0.65796,0.65803,16800000.0
2006-02-23 03:25:00,0.65805,0.65805,0.65795,0.65805,38000000.0
2006-02-23 03:26:00,0.65805,0.6581,0.65795,0.65795,102100002.0
2006-02-23 03:27:00,0.65807,0.65807,0.65795,0.65805,60899998.0
2006-02-23 03:28:00,0.658,0.65805,0.65795,0.65795,108400000.0
2006-02-23 03:29:00,0.658,0.65807,0.658,0.65807,38900001.0
2006-02-23 03:30:00,0.65808,0.65812,0.65798,0.65798,78700000.0
2006-02-23 03:31:00,0.65801,0.65809,0.65793,0.65803,106700000.0
2006-02-23 03:32:00,0.65797,0.65804,0.65789,0.65804,72699999.0
2006-02-23 03:33:00,0.65805,0.65805,0.65795,0.65795,66999999.0
2006-02-23 03:34:00,0.65795,0.65805,0.65795,0.658,42400000.0
2006-02-23 03:35:00,0.6581,0.6581,0.658,0.65805,110600000.0
2006-02-23 03:36:00,0.65793,0.65803,0.65793,0.658,43000000.0
2006-02-23 03:37:00,0.65805,0.65805,0.65795,0.65797,121999999.0
2006-02-23 03:38:00,0.658,0.65805,0.658,0.65805,36600000.0
2006-02-23 03:39:00,0.65805,0.65805,0.65795,0.658,39100000.0
2006-02-23 03:40:00,0.65797,0.65805,0.65797,0.65804,109099999.0
2006-02-23 03:41:00,0.658,0.658,0.65785,0.65792,115999998.0
2006-02-23 03:42:00,0.65792,0.6582,0.6579,0.6582,146699998.0
2006-02-23 03:43:00,0.65809,0.65809,0.65803,0.65807,74600000.0
2006-02-23 03:44:00,0.65815,0.65815,0.6581,0.6581,70000000.0
2006-02-23 03:45:00,0.6582,0.6582,0.6581,0.6581,19900000.0
2006-02-23 03:46:00,0.65815,0.6582,0.65795,0.65813,68500000.0
2006-02-23 03:47:00,0.65805,0.6581,0.65805,0.6581,23199999.0
2006-02-23 03:48:00,0.65805,0.65815,0.65799,0.65815,120399998.0
2006-02-23 03:49:00,0.65807,0.65825,0.65804,0.65825,94000000.0
2006-02-23 03:50:00,0.65821,0.65821,0.6581,0.6581,58600000.0
2006-02-23 03:51:00,0.65811,0.65811,0.65792,0.65792,105500001.0
2006-02-23 03:52:00,0.65795,0.65795,0.6579,0.65795,70900000.0
2006-02-23 03:53:00,0.65795,0.65807,0.65794,0.65794,37800001.0
2006-02-23 03:54:00,0.65785,0.65805,0.65785,0.65805,64199999.0
2006-02-23 03:55:00,0.65794,0.65802,0.65792,0.65796,78899999.0
2006-02-23 03:56:00,0.65781,0.65785,0.65779,0.65782,47800000.0
2006-02-23 03:57:00,0.65784,0.65788,0.65767,0.65773,60000000.0
2006-02-23 03:58:00,0.65789,0.658,0.65784,0.6579,109999998.0
2006-02-23 03:59:00,0.6579,0.658,0.6579,0.65795,64399999.0
2006-02-23 04:00:00,0.6579,0.65795,0.6579,0.65795,29600000.0
2006-02-23 04:01:00,0.6579,0.65795,0.65785,0.65795,48100000.0
2006-02-23 04:02:00,0.65797,0.65797,0.65779,0.65786,162599999.0
2006-02-23 04:03:00,0.6579,0.6579,0.65785,0.65785,139000001.0
2006-02-23 04:04:00,0.6579,0.65795,0.6579,0.6579,89900001.0
2006-02-23 04:05:00,0.65785,0.65795,0.65785,0.65793,104899998.0
2006-02-23 04:06:00,0.65795,0.65795,0.65785,0.6579,138699999.0
2006-02-23 04:07:00,0.65793,0.65795,0.6579,0.65795,127000001.0
2006-02-23 04:08:00,0.65807,0.65807,0.65785,0.65785,70700001.0
2006-02-23 04:09:00,0.6579,0.65795,0.6579,0.65795,49900000.0
2006-02-23 04:10:00,0.65787,0.658,0.65785,0.6579,104200001.0
2006-02-23 04:11:00,0.65793,0.65793,0.65783,0.65787,66400002.0
2006-02-23 04:12:00,0.65787,0.65792,0.65778,0.65785,72000000.0
2006-02-23 04:13:00,0.65787,0.65787,0.65779,0.65779,36000000.0
2006-02-23 04:14:00,0.65785,0.65792,0.65772,0.65772,75800000.0
2006-02-23 04:15:00,0.65781,0.65791,0.65781,0.65785,122100000.0
2006-02-23 04:16:00,0.65778,0.65787,0.65778,0.65787,120999997.0
2006-02-23 04:17:00,0.65795,0.65795,0.65785,0.6579,121299999.0
2006-02-23 04:18:00,0.65795,0.65795,0.6579,0.65795,78900001.0
2006-02-23 04:19:00,0.65789,0.65791,0.65789,0.65791,15200000.0
2006-02-23 04:20:00,0.65795,0.658,0.65795,0.658,68900001.0
2006-02-23 04:21:00,0.65808,0.65816,0.65804,0.65805,125799998.0
2006-02-23 04:22:00,0.65805,0.6582,0.65805,0.65805,107200001.0
2006-02-23 04:23:00,0.6581,0.6581,0.65805,0.6581,91999999.0
2006-02-23 04:24:00,0.6581,0.65815,0.65805,0.65805,31200000.0
2006-02-23 04:25:00,0.6582,0.6582,0.65815,0.65815,27999999.0
2006-02-23 04:26:00,0.6581,0.65815,0.65805,0.65805,88800000.0
2006-02-23 04:27:00,0.65815,0.65815,0.65805,0.6581,27300000.0
2006-02-23 04:28:00,0.6582,0.6582,0.65805,0.65815,116699999.0
2006-02-23 04:29:00,0.65813,0.65813,0.65809,0.65809,19100000.0
2006-02-23 04:30:00,0.65799,0.65801,0.65787,0.65791,125700001.0
2006-02-23 04:31:00,0.65785,0.658,0.65785,0.6579,115100003.0
2006-02-23 04:32:00,0.65786,0.65803,0.65786,0.65791,67700000.0
2006-02-23 04:33:00,0.6579,0.65798,0.65789,0.65798,94000001.0
2006-02-23 04:34:00,0.65804,0.6581,0.65795,0.6581,67900000.0
2006-02-23 04:35:00,0.65817,0.65823,0.65807,0.65823,58800000.0
2006-02-23 04:36:00,0.65814,0.65814,0.65792,0.65808,81999999.0
2006-02-23 04:37:00,0.6581,0.6581,0.65805,0.65805,13600000.0
2006-02-23 04:38:00,0.65815,0.65815,0.65802,0.65815,42100000.0
2006-02-23 04:39:00,0.65818,0.65827,0.65818,0.65824,44900000.0
2006-02-23 04:40:00,0.65827,0.65835,0.65827,0.6583,78100001.0
2006-02-23 04:41:00,0.65832,0.65832,0.65818,0.65827,39000000.0
2006-02-23 04:42:00,0.65835,0.65835,0.65825,0.65833,81300000.0
2006-02-23 04:43:00,0.65832,0.65846,0.65831,0.65846,42399999.0
2006-02-23 04:44:00,0.65844,0.65857,0.65842,0.65843,119399999.0
2006-02-23 04:45:00,0.65848,0.65862,0.65848,0.65862,74300000.0
2006-02-23 04:46:00,0.65868,0.65877,0.65866,0.65866,133499998.0
2006-02-23 04:47:00,0.65873,0.65878,0.6587,0.6587,155600000.0
2006-02-23 04:48:00,0.65867,0.6588,0.65858,0.6588,95700000.0
2006-02-23 04:49:00,0.65884,0.65895,0.65877,0.65888,65800000.0
2006-02-23 04:50:00,0.65895,0.65895,0.65883,0.65887,93899999.0
2006-02-23 04:51:00,0.6588,0.6588,0.65848,0.65848,68700000.0
2006-02-23 04:52:00,0.65851,0.65862,0.65851,0.65862,105999998.0
2006-02-23 04:53:00,0.65855,0.65865,0.65855,0.65865,27900000.0
2006-02-23 04:54:00,0.65859,0.65859,0.65853,0.65858,56299999.0
2006-02-23 04:55:00,0.65855,0.65855,0.65845,0.6585,90900000.0
2006-02-23 04:56:00,0.65845,0.65855,0.65845,0.65855,106600000.0
2006-02-23 04:57:00,0.65855,0.65855,0.6583,0.6585,115000000.0
2006-02-23 04:58:00,0.65845,0.65855,0.65845,0.65845,83500000.0
2006-02-23 04:59:00,0.65855,0.65865,0.65845,0.65855,122300001.0
2006-02-23 05:00:00,0.65851,0.65851,0.65837,0.6584,53199999.0
2006-02-23 05:01:00,0.65835,0.65841,0.65819,0.65835,110499999.0
2006-02-23 05:02:00,0.65837,0.65837,0.6583,0.6583,42500000.0
2006-02-23 05:03:00,0.65833,0.65833,0.65815,0.65825,86000001.0
2006-02-23 05:04:00,0.65837,0.65847,0.65825,0.65832,119600000.0
2006-02-23 05:05:00,0.65827,0.65831,0.6581,0.6581,82100000.0
2006-02-23 05:06:00,0.65818,0.6582,0.65809,0.65812,68899999.0
2006-02-23 05:07:00,0.6581,0.65815,0.65802,0.6581,96799998.0
2006-02-23 05:08:00,0.65806,0.65822,0.65806,0.65815,117499997.0
2006-02-23 05:09:00,0.65823,0.65823,0.65802,0.65808,27700000.0
2006-02-23 05:10:00,0.65805,0.65825,0.65805,0.65811,87200000.0
2006-02-23 05:11:00,0.65813,0.65826,0.65811,0.65818,109900000.0
2006-02-23 05:12:00,0.6581,0.6582,0.6581,0.6581,34999999.0
2006-02-23 05:13:00,0.6581,0.65815,0.65797,0.6581,51800000.0
2006-02-23 05:14:00,0.6581,0.65815,0.65805,0.65815,109100002.0
2006-02-23 05:15:00,0.6581,0.6581,0.65805,0.65805,48500001.0
2006-02-23 05:16:00,0.65805,0.65815,0.65805,0.6581,137200002.0
2006-02-23 05:17:00,0.65814,0.65814,0.65799,0.65807,76600001.0
2006-02-23 05:18:00,0.65801,0.65801,0.65774,0.65785,58900000.0
2006-02-23 05:19:00,0.65793,0.65801,0.6579,0.65801,61700000.0
2006-02-23 05:20:00,0.65792,0.65804,0.65792,0.65795,61600000.0
2006-02-23 05:21:00,0.65803,0.65803,0.65783,0.65797,29500000.0
2006-02-23 05:22:00,0.65793,0.658,0.6579,0.658,20800000.0
2006-02-23 05:23:00,0.65787,0.65787,0.65775,0.65775,16800000.0
2006-02-23 05:24:00,0.65785,0.65785,0.65775,0.6578,95700000.0
2006-02-23 05:25:00,0.65772,0.6579,0.65772,0.65779,133199999.0
2006-02-23 05:26:00,0.65771,0.65781,0.65769,0.65781,97999999.0
2006-02-23 05:27:00,0.65786,0.65786,0.65771,0.65782,49800000.0
2006-02-23 05:28:00,0.65787,0.65792,0.65778,0.65792,89099999.0
2006-02-23 05:29:00,0.65787,0.65809,0.6578,0.65809,70500000.0
2006-02-23 05:30:00,0.65809,0.65821,0.65809,0.65812,73300001.0
2006-02-23 05:31:00,0.65807,0.6581,0.65794,0.6581,67700000.0
2006-02-23 05:32:00,0.65808,0.65811,0.65798,0.65801,46599999.0
2006-02-23 05:33:00,0.65805,0.65805,0.65795,0.65795,43200000.0
2006-02-23 05:34:00,0.65798,0.65798,0.65788,0.65795,110099998.0
2006-02-23 05:35:00,0.65798,0.65806,0.65797,0.65797,160299997.0
2006-02-23 05:36:00,0.65807,0.65807,0.65775,0.658,37600000.0
2006-02-23 05:37:00,0.6581,0.65819,0.6581,0.65811,72600001.0
2006-02-23 05:38:00,0.65812,0.6582,0.65809,0.6581,99299999.0
2006-02-23 05:39:00,0.65797,0.65807,0.65797,0.65807,114600001.0
2006-02-23 05:40:00,0.6581,0.6581,0.6579,0.65799,85400001.0
2006-02-23 05:41:00,0.65798,0.65799,0.65796,0.65799,77099999.0
2006-02-23 05:42:00,0.65804,0.65808,0.65788,0.65797,103200000.0
2006-02-23 05:43:00,0.65789,0.65807,0.65789,0.65807,107600001.0
2006-02-23 05:44:00,0.65805,0.65813,0.65803,0.6581,127099999.0
2006-02-23 05:45:00,0.65807,0.65809,0.65789,0.65802,77900000.0
2006-02-23 05:46:00,0.658,0.65805,0.658,0.658,50600001.0
2006-02-23 05:47:00,0.65799,0.65799,0.65773,0.65773,94099999.0
2006-02-23 05:48:00,0.65789,0.65789,0.65772,0.6578,41000000.0
2006-02-23 05:49:00,0.65784,0.65784,0.65768,0.65777,52699999.0
2006-02-23 05:50:00,0.6577,0.6578,0.65763,0.65763,133899999.0
2006-02-23 05:51:00,0.65772,0.65772,0.65754,0.65754,71700001.0
2006-02-23 05:52:00,0.65762,0.65762,0.65748,0.65752,40400000.0
2006-02-23 05:53:00,0.65751,0.65764,0.65751,0.65757,27900000.0
2006-02-23 05:54:00,0.65761,0.65779,0.65761,0.65761,49300000.0
2006-02-23 05:55:00,0.65758,0.65759,0.65748,0.65759,83100000.0
2006-02-23 05:56:00,0.65756,0.65756,0.65731,0.65734,118099998.0
2006-02-23 05:57:00,0.65731,0.65735,0.6571,0.6571,69700001.0
2006-02-23 05:58:00,0.65718,0.65721,0.65712,0.65717,62100000.0
2006-02-23 05:59:00,0.65703,0.65721,0.65703,0.6571,125499999.0
2006-02-23 06:00:00,0.65708,0.65725,0.65708,0.65725,45600000.0
2006-02-23 06:01:00,0.65739,0.65739,0.65724,0.65738,86100000.0
2006-02-23 06:02:00,0.65745,0.65762,0.65744,0.65758,104399999.0
2006-02-23 06:03:00,0.65759,0.65764,0.65754,0.6576,83700000.0
2006-02-23 06:04:00,0.65768,0.65771,0.6576,0.6576,70899999.0
2006-02-23 06:05:00,0.65767,0.65779,0.65766,0.65769,79000000.0
2006-02-23 06:06:00,0.65756,0.65772,0.65746,0.65767,146800002.0
2006-02-23 06:07:00,0.65772,0.65772,0.65759,0.65765,117000001.0
2006-02-23 06:08:00,0.6577,0.65782,0.6577,0.65776,84600001.0
2006-02-23 06:09:00,0.6577,0.65775,0.6576,0.65775,95399999.0
2006-02-23 06:10:00,0.65773,0.65785,0.65765,0.65772,69800000.0
2006-02-23 06:11:00,0.6576,0.65762,0.6576,0.65762,43900002.0
2006-02-23 06:12:00,0.65759,0.65762,0.65751,0.65759,108599999.0
2006-02-23 06:13:00,0.6575,0.65755,0.6575,0.6575,69400000.0
2006-02-23 06:14:00,0.65749,0.65752,0.65747,0.65748,58100000.0
2006-02-23 06:15:00,0.65748,0.65753,0.65741,0.65753,70500000.0
2006-02-23 06:16:00,0.6575,0.6575,0.6573,0.65747,71400000.0
2006-02-23 06:17:00,0.65758,0.65763,0.6575,0.65753,79900001.0
2006-02-23 06:18:00,0.65743,0.65768,0.65743,0.65762,144699999.0
2006-02-23 06:19:00,0.65766,0.65771,0.65766,0.65771,31100001.0
2006-02-23 06:20:00,0.65762,0.65772,0.65762,0.65772,89399999.0
2006-02-23 06:21:00,0.65766,0.65782,0.65759,0.65779,129400004.0
2006-02-23 06:22:00,0.65774,0.65782,0.65774,0.65775,62599999.0
2006-02-23 06:23:00,0.65762,0.65771,0.65739,0.65762,95999998.0
2006-02-23 06:24:00,0.65769,0.65777,0.65768,0.65772,91600000.0
2006-02-23 06:25:00,0.65772,0.6578,0.65772,0.65775,62100000.0
2006-02-23 06:26:00,0.65777,0.65785,0.65777,0.6578,32800000.0
2006-02-23 06:27:00,0.6578,0.65785,0.65775,0.6578,158899998.0
2006-02-23 06:28:00,0.6578,0.65785,0.65775,0.65783,95099999.0
2006-02-23 06:29:00,0.6578,0.65785,0.6578,0.65785,61099999.0
2006-02-23 06:30:00,0.65788,0.65806,0.65788,0.65798,12800000.0
2006-02-23 06:31:00,0.65813,0.6582,0.65809,0.65818,105700001.0
2006-02-23 06:32:00,0.65825,0.65829,0.65814,0.65829,139100000.0
2006-02-23 06:33:00,0.65815,0.6584,0.65815,0.6584,90399999.0
2006-02-23 06:34:00,0.65833,0.65847,0.65833,0.65843,56100000.0
2006-02-23 06:35:00,0.65843,0.65846,0.65835,0.65846,119800002.0
2006-02-23 06:36:00,0.65823,0.65831,0.65822,0.6583,90400000.0
2006-02-23 06:37:00,0.65824,0.65835,0.65824,0.65835,117499999.0
2006-02-23 06:38:00,0.6583,0.65835,0.65825,0.6583,57100000.0
2006-02-23 06:39:00,0.65843,0.65843,0.65838,0.65843,38400000.0
2006-02-23 06:40:00,0.65835,0.65841,0.65821,0.65838,33400000.0
2006-02-23 06:41:00,0.65842,0.65842,0.65827,0.65827,50000001.0
2006-02-23 06:42:00,0.65805,0.65825,0.65805,0.65825,44800000.0
2006-02-23 06:43:00,0.65821,0.65833,0.65818,0.65833,105600001.0
2006-02-23 06:44:00,0.65833,0.6585,0.65832,0.6585,114000000.0
2006-02-23 06:45:00,0.6585,0.65855,0.6585,0.65855,27700000.0
2006-02-23 06:46:00,0.65852,0.65852,0.65838,0.65852,132300002.0
2006-02-23 06:47:00,0.65847,0.65853,0.65829,0.65846,123299998.0
2006-02-23 06:48:00,0.6585,0.65857,0.65845,0.65857,60600001.0
2006-02-23 06:49:00,0.6585,0.6585,0.6585,0.6585,24799999.0
2006-02-23 06:50:00,0.65853,0.65853,0.65843,0.65845,82299999.0
2006-02-23 06:51:00,0.65848,0.65848,0.6584,0.6584,110400001.0
2006-02-23 06:52:00,0.65843,0.6585,0.6584,0.65849,136000000.0
2006-02-23 06:53:00,0.65843,0.65855,0.65829,0.65842,137000001.0
2006-02-23 06:54:00,0.65842,0.65849,0.65842,0.65847,62199999.0
2006-02-23 06:55:00,0.65845,0.65878,0.65845,0.65873,95200001.0
2006-02-23 06:56:00,0.65885,0.65885,0.65875,0.6588,94400000.0
2006-02-23 06:57:00,0.65881,0.65884,0.65864,0.65884,70099999.0
2006-02-23 06:58:00,0.65866,0.6588,0.65866,0.6588,112899998.0
2006-02-23 06:59:00,0.65868,0.65891,0.65868,0.65891,36400000.0
2006-02-23 07:00:00,0.65881,0.65886,0.65881,0.65886,19000000.0
2006-02-23 07:01:00,0.6589,0.65905,0.65889,0.6589,111600001.0
2006-02-23 07:02:00,0.65883,0.65899,0.65871,0.65896,119699999.0
2006-02-23 07:03:00,0.659,0.65904,0.65889,0.65895,127900002.0
2006-02-23 07:04:00,0.65885,0.65899,0.65885,0.65891,91300002.0
2006-02-23 07:05:00,0.65892,0.65902,0.65885,0.65902,47700000.0
2006-02-23 07:06:00,0.65901,0.65901,0.65883,0.65889,105800002.0
2006-02-23 07:07:00,0.65898,0.65903,0.65889,0.65899,141899999.0
2006-02-23 07:08:00,0.65902,0.65902,0.65875,0.65898,77399999.0
2006-02-23 07:09:00,0.65894,0.65906,0.65894,0.65899,121599998.0
2006-02-23 07:10:00,0.6589,0.6589,0.65873,0.65873,53300000.0
2006-02-23 07:11:00,0.65878,0.65879,0.65841,0.65878,87900000.0
2006-02-23 07:12:00,0.65882,0.6589,0.6588,0.65885,68500001.0
2006-02-23 07:13:00,0.6589,0.6589,0.6588,0.6588,85100000.0
2006-02-23 07:14:00,0.6588,0.65884,0.65875,0.65884,55799999.0
2006-02-23 07:15:00,0.65876,0.65883,0.65871,0.65883,120500001.0
2006-02-23 07:16:00,0.65877,0.65885,0.65877,0.6588,51800000.0
2006-02-23 07:17:00,0.65884,0.65886,0.65884,0.65886,19300000.0
2006-02-23 07:18:00,0.6589,0.659,0.65881,0.65889,192400001.0
2006-02-23 07:19:00,0.65881,0.65895,0.65876,0.65882,105299999.0
2006-02-23 07:20:00,0.65883,0.65883,0.65874,0.6588,44800000.0
2006-02-23 07:21:00,0.65859,0.65875,0.65859,0.65874,76100000.0
2006-02-23 07:22:00,0.6588,0.65885,0.6588,0.65885,20000000.0
2006-02-23 07:23:00,0.65881,0.65888,0.6587,0.65878,99299999.0
2006-02-23 07:24:00,0.65875,0.6588,0.65866,0.65866,58599999.0
2006-02-23 07:25:00,0.65877,0.65884,0.65877,0.65879,105300000.0
2006-02-23 07:26:00,0.6587,0.65875,0.6587,0.6587,54800000.0
2006-02-23 07:27:00,0.65872,0.65872,0.65864,0.65867,59000000.0
2006-02-23 07:28:00,0.6586,0.65877,0.6586,0.65874,62300000.0
2006-02-23 07:29:00,0.65871,0.65884,0.65865,0.65882,134000000.0
2006-02-23 07:30:00,0.65879,0.65879,0.65869,0.65878,61100000.0
2006-02-23 07:31:00,0.65871,0.65882,0.6587,0.65882,64600000.0
2006-02-23 07:32:00,0.65889,0.65902,0.65886,0.65886,80400001.0
2006-02-23 07:33:00,0.65885,0.65901,0.6588,0.65901,112800001.0
2006-02-23 07:34:00,0.65889,0.65896,0.65866,0.65896,83199999.0
2006-02-23 07:35:00,0.65894,0.65894,0.65876,0.65881,68200000.0
2006-02-23 07:36:00,0.65895,0.65913,0.65895,0.65908,124700000.0
2006-02-23 07:37:00,0.65908,0.65913,0.65901,0.65908,97700002.0
2006-02-23 07:38:00,0.65912,0.65912,0.65901,0.65907,88300000.0
2006-02-23 07:39:00,0.659,0.65905,0.65898,0.65905,56600001.0
2006-02-23 07:40:00,0.65894,0.65905,0.65882,0.65882,110500002.0
2006-02-23 07:41:00,0.6588,0.65889,0.65877,0.65887,97500002.0
2006-02-23 07:42:00,0.65883,0.65883,0.65873,0.65873,39499999.0
2006-02-23 07:43:00,0.6587,0.6587,0.65846,0.65846,211100001.0
2006-02-23 07:44:00,0.65862,0.65869,0.65859,0.65869,47199999.0
2006-02-23 07:45:00,0.65871,0.65876,0.6586,0.65863,88300000.0
2006-02-23 07:46:00,0.6587,0.65875,0.6587,0.6587,45199999.0
2006-02-23 07:47:00,0.65873,0.65873,0.6586,0.65865,54500000.0
2006-02-23 07:48:00,0.65868,0.65869,0.65849,0.65868,67799997.0
2006-02-23 07:49:00,0.65863,0.6588,0.65863,0.6588,116800002.0
2006-02-23 07:50:00,0.65878,0.65885,0.65863,0.65873,119500002.0
2006-02-23 07:51:00,0.65871,0.65882,0.65864,0.65864,154200000.0
2006-02-23 07:52:00,0.65873,0.65873,0.65865,0.65865,64100000.0
2006-02-23 07:53:00,0.65872,0.65882,0.65872,0.65873,78699999.0
2006-02-23 07:54:00,0.65874,0.65888,0.65864,0.65882,96100000.0
2006-02-23 07:55:00,0.6589,0.6589,0.65885,0.65885,20800000.0
2006-02-23 07:56:00,0.6589,0.6589,0.6587,0.65883,89700000.0
2006-02-23 07:57:00,0.65898,0.65901,0.65893,0.65898,109899998.0
2006-02-23 07:58:00,0.65895,0.65905,0.6589,0.6589,75400001.0
2006-02-23 07:59:00,0.65895,0.65895,0.65875,0.65891,68200000.0
2006-02-23 08:00:00,0.65879,0.65912,0.65879,0.65897,130099999.0
2006-02-23 08:01:00,0.65895,0.65895,0.65885,0.6589,66500000.0
2006-02-23 08:02:00,0.65897,0.65913,0.65894,0.65902,62800000.0
2006-02-23 08:03:00,0.65905,0.65905,0.659,0.65905,51399999.0
2006-02-23 08:04:00,0.65902,0.65902,0.65894,0.65897,86899998.0
2006-02-23 08:05:00,0.65905,0.65911,0.65887,0.65887,53300000.0
2006-02-23 08:06:00,0.65898,0.65944,0.65898,0.65941,143100000.0
2006-02-23 08:07:00,0.65936,0.65954,0.65933,0.65945,144500000.0
2006-02-23 08:08:00,0.6594,0.6594,0.6592,0.6594,126499998.0
2006-02-23 08:09:00,0.65953,0.65958,0.65952,0.65958,38200000.0
2006-02-23 08:10:00,0.65975,0.6598,0.6597,0.6597,30200000.0
2006-02-23 08:11:00,0.65983,0.66008,0.65983,0.65994,77400000.0
2006-02-23 08:12:00,0.6598,0.65995,0.6598,0.65995,80799998.0
2006-02-23 08:13:00,0.65992,0.66002,0.65992,0.66002,44900000.0
2006-02-23 08:14:00,0.65986,0.65986,0.65979,0.65979,29499999.0
2006-02-23 08:15:00,0.65977,0.65987,0.65977,0.6598,116000000.0
2006-02-23 08:16:00,0.6598,0.65985,0.65975,0.65985,81800000.0
2006-02-23 08:17:00,0.65989,0.65991,0.65989,0.65991,15200000.0
2006-02-23 08:18:00,0.65987,0.65991,0.6598,0.6598,105599999.0
2006-02-23 08:19:00,0.65988,0.65996,0.65981,0.65981,99900000.0
2006-02-23 08:20:00,0.6599,0.66005,0.65985,0.65992,121199999.0
2006-02-23 08:21:00,0.65983,0.65999,0.65983,0.65997,57400000.0
2006-02-23 08:22:00,0.65999,0.66002,0.65991,0.65991,59900000.0
2006-02-23 08:23:00,0.65995,0.65995,0.65986,0.65986,97500001.0
2006-02-23 08:24:00,0.65995,0.65995,0.65982,0.65987,91700000.0
2006-02-23 08:25:00,0.6598,0.6598,0.6597,0.6597,21800000.0
2006-02-23 08:26:00,0.65985,0.65985,0.6598,0.6598,62800001.0
2006-02-23 08:27:00,0.65978,0.65978,0.65978,0.65978,13500000.0
2006-02-23 08:28:00,0.65982,0.65988,0.65979,0.65988,26100000.0
2006-02-23 08:29:00,0.65995,0.65995,0.65987,0.65987,49300000.0
2006-02-23 08:30:00,0.65991,0.65991,0.65975,0.65975,97900000.0
2006-02-23 08:31:00,0.6598,0.65985,0.65975,0.6598,53999999.0
2006-02-23 08:32:00,0.65985,0.65985,0.6598,0.6598,37400000.0
2006-02-23 08:33:00,0.65973,0.65979,0.65959,0.65966,94200003.0
2006-02-23 08:34:00,0.65957,0.65973,0.65953,0.65959,91600000.0
2006-02-23 08:35:00,0.65948,0.65952,0.65948,0.65952,41899998.0
2006-02-23 08:36:00,0.65952,0.65965,0.65945,0.65945,37400000.0
2006-02-23 08:37:00,0.65963,0.65963,0.65962,0.65962,27899999.0
2006-02-23 08:38:00,0.65957,0.65975,0.65955,0.65975,44900000.0
2006-02-23 08:39:00,0.65977,0.65988,0.65974,0.65985,91700000.0
2006-02-23 08:40:00,0.65993,0.65993,0.65982,0.65982,19200000.0
2006-02-23 08:41:00,0.65985,0.65997,0.65981,0.65981,56299999.0
2006-02-23 08:42:00,0.65998,0.65998,0.65982,0.6599,64200000.0
2006-02-23 08:43:00,0.65985,0.66005,0.65985,0.66005,112700000.0
2006-02-23 08:44:00,0.65995,0.65995,0.65985,0.65985,67700001.0
2006-02-23 08:45:00,0.65997,0.65998,0.65995,0.65997,72400001.0
2006-02-23 08:46:00,0.66003,0.66003,0.65993,0.65993,34100000.0
2006-02-23 08:47:00,0.65986,0.66,0.65981,0.66,110200000.0
2006-02-23 08:48:00,0.65996,0.66001,0.65989,0.65993,49800000.0
2006-02-23 08:49:00,0.65988,0.65988,0.65979,0.65979,29200000.0
2006-02-23 08:50:00,0.65978,0.65985,0.65973,0.65985,41200000.0
2006-02-23 08:51:00,0.65985,0.65985,0.65975,0.65975,78099999.0
2006-02-23 08:52:00,0.65977,0.65977,0.65951,0.65951,45700000.0
2006-02-23 08:53:00,0.65943,0.65943,0.65925,0.65925,70099999.0
2006-02-23 08:54:00,0.65928,0.65945,0.65926,0.65931,98000001.0
2006-02-23 08:55:00,0.6593,0.65943,0.6592,0.65943,67000000.0
2006-02-23 08:56:00,0.65935,0.65935,0.65903,0.65913,66900000.0
2006-02-23 08:57:00,0.65948,0.65949,0.65946,0.65949,31700000.0
2006-02-23 08:58:00,0.65953,0.65953,0.6594,0.6594,127100000.0
2006-02-23 08:59:00,0.65947,0.65953,0.65939,0.65953,70000000.0
2006-02-23 09:00:00,0.65946,0.65951,0.65946,0.65951,34700000.0
2006-02-23 09:01:00,0.6592,0.6592,0.65911,0.65918,114000001.0
2006-02-23 09:02:00,0.65912,0.65912,0.65902,0.65902,18200000.0
2006-02-23 09:03:00,0.65903,0.65903,0.65874,0.65893,108100000.0
2006-02-23 09:04:00,0.65899,0.65899,0.65869,0.65885,109000000.0
2006-02-23 09:05:00,0.65877,0.65877,0.65849,0.65854,50700000.0
2006-02-23 09:06:00,0.65849,0.65869,0.65849,0.65869,28500000.0
2006-02-23 09:07:00,0.65873,0.65883,0.65873,0.65873,98299999.0
2006-02-23 09:08:00,0.6589,0.65898,0.65886,0.65893,50100000.0
2006-02-23 09:09:00,0.6589,0.65911,0.65889,0.65908,155000003.0
2006-02-23 09:10:00,0.65906,0.65906,0.65885,0.65885,101500000.0
2006-02-23 09:11:00,0.6589,0.65897,0.65883,0.65883,53500000.0
2006-02-23 09:12:00,0.65871,0.65879,0.65871,0.65879,41400000.0
2006-02-23 09:13:00,0.65889,0.65895,0.65889,0.65889,117100000.0
2006-02-23 09:14:00,0.65881,0.65902,0.65881,0.65882,74000000.0
2006-02-23 09:15:00,0.65891,0.6591,0.65891,0.659,122199997.0
2006-02-23 09:16:00,0.65903,0.65903,0.65896,0.65897,97100001.0
2006-02-23 09:17:00,0.65892,0.6591,0.65892,0.65901,125100000.0
2006-02-23 09:18:00,0.65909,0.65912,0.659,0.65908,95400000.0
2006-02-23 09:19:00,0.6591,0.65915,0.6591,0.65915,14300000.0
2006-02-23 09:20:00,0.65912,0.6592,0.65906,0.65916,109300001.0
2006-02-23 09:21:00,0.65909,0.6591,0.65901,0.65903,47600000.0
2006-02-23 09:22:00,0.65913,0.65936,0.65905,0.65905,122299999.0
2006-02-23 09:23:00,0.6592,0.6593,0.65915,0.65925,131400000.0
2006-02-23 09:24:00,0.6592,0.6592,0.65918,0.65918,41099999.0
2006-02-23 09:25:00,0.65925,0.65925,0.6591,0.6592,99700000.0
2006-02-23 09:26:00,0.65924,0.6593,0.65923,0.65927,112200003.0
2006-02-23 09:27:00,0.65932,0.6594,0.65925,0.65925,52600000.0
2006-02-23 09:28:00,0.65926,0.65926,0.65907,0.65907,47000000.0
2006-02-23 09:29:00,0.6591,0.6591,0.659,0.6591,43800000.0
2006-02-23 09:30:00,0.65909,0.65927,0.65901,0.65927,78999999.0
2006-02-23 09:31:00,0.65928,0.65936,0.65924,0.65936,113000000.0
2006-02-23 09:32:00,0.65926,0.65926,0.65889,0.65889,110800000.0
2006-02-23 09:33:00,0.6589,0.659,0.65885,0.65895,111299999.0
2006-02-23 09:34:00,0.65891,0.65891,0.65882,0.65887,78900001.0
2006-02-23 09:35:00,0.65885,0.6589,0.65875,0.65885,123000000.0
2006-02-23 09:36:00,0.65875,0.6589,0.65875,0.6588,45299999.0
2006-02-23 09:37:00,0.65875,0.65875,0.65837,0.65837,105300000.0
2006-02-23 09:38:00,0.6584,0.65865,0.65832,0.65837,69200000.0
2006-02-23 09:39:00,0.65839,0.65849,0.65837,0.65847,72600000.0
2006-02-23 09:40:00,0.65852,0.6586,0.65845,0.65845,69699999.0
2006-02-23 09:41:00,0.65837,0.6587,0.65837,0.65869,133599998.0
2006-02-23 09:42:00,0.65873,0.65882,0.65848,0.65856,92900000.0
2006-02-23 09:43:00,0.65846,0.65863,0.65846,0.65858,108400001.0
2006-02-23 09:44:00,0.65863,0.65875,0.65863,0.6587,110599999.0
2006-02-23 09:45:00,0.65869,0.65893,0.65869,0.65891,39100000.0
2006-02-23 09:46:00,0.65873,0.65876,0.65843,0.65876,67299999.0
2006-02-23 09:47:00,0.65854,0.65854,0.65838,0.6585,38200000.0
2006-02-23 09:48:00,0.65838,0.65846,0.65838,0.6584,66700000.0
2006-02-23 09:49:00,0.65835,0.65839,0.65818,0.65818,66900000.0
2006-02-23 09:50:00,0.65803,0.65812,0.65794,0.65812,39100000.0
2006-02-23 09:51:00,0.6582,0.65823,0.65815,0.6582,95199999.0
2006-02-23 09:52:00,0.65825,0.65836,0.65822,0.65822,72900000.0
2006-02-23 09:53:00,0.65801,0.65806,0.65785,0.65788,123600000.0
2006-02-23 09:54:00,0.65773,0.65801,0.65759,0.65801,93999999.0
2006-02-23 09:55:00,0.65797,0.65805,0.65785,0.65795,28800000.0
2006-02-23 09:56:00,0.65794,0.65795,0.65784,0.65784,44200000.0
2006-02-23 09:57:00,0.65773,0.65791,0.65771,0.65791,58600000.0
2006-02-23 09:58:00,0.65781,0.65781,0.65769,0.65769,20200000.0
2006-02-23 09:59:00,0.65769,0.65769,0.6576,0.6576,82500000.0
2006-02-23 10:00:00,0.65759,0.65777,0.65759,0.65775,83700001.0
2006-02-23 10:01:00,0.65782,0.65802,0.65782,0.65785,102400000.0
2006-02-23 10:02:00,0.65789,0.65805,0.65789,0.65796,85700000.0
2006-02-23 10:03:00,0.65802,0.65832,0.65802,0.65821,124199999.0
2006-02-23 10:04:00,0.65823,0.65831,0.65823,0.65823,59699999.0
2006-02-23 10:05:00,0.65822,0.65825,0.65789,0.65789,61400000.0
2006-02-23 10:06:00,0.65827,0.65833,0.65819,0.65833,144800000.0
2006-02-23 10:07:00,0.65829,0.6583,0.65823,0.65824,109800001.0
2006-02-23 10:08:00,0.65826,0.65849,0.65826,0.65849,115900001.0
2006-02-23 10:09:00,0.6583,0.65867,0.6583,0.65867,129099998.0
2006-02-23 10:10:00,0.65861,0.65861,0.65843,0.65843,115399999.0
2006-02-23 10:11:00,0.6584,0.6584,0.65822,0.65826,107500001.0
2006-02-23 10:12:00,0.65821,0.65829,0.65821,0.65829,28600000.0
2006-02-23 10:13:00,0.65818,0.65833,0.65808,0.65825,128300000.0
2006-02-23 10:14:00,0.65821,0.65821,0.65816,0.65816,8700000.0
2006-02-23 10:15:00,0.65812,0.65821,0.6581,0.6581,77299999.0
2006-02-23 10:16:00,0.65815,0.65815,0.658,0.658,128400001.0
2006-02-23 10:17:00,0.65803,0.65803,0.65791,0.65791,47900000.0
2006-02-23 10:18:00,0.65792,0.658,0.65788,0.6579,81999999.0
2006-02-23 10:19:00,0.65787,0.658,0.65787,0.65793,48100000.0
2006-02-23 10:20:00,0.65795,0.65795,0.6579,0.6579,40700000.0
2006-02-23 10:21:00,0.65797,0.65802,0.65794,0.65798,64700000.0
2006-02-23 10:22:00,0.65797,0.65817,0.65797,0.65808,125999998.0
2006-02-23 10:23:00,0.65814,0.65814,0.65798,0.65798,148399998.0
2006-02-23 10:24:00,0.65801,0.65813,0.65801,0.65813,60600000.0
2006-02-23 10:25:00,0.65811,0.65819,0.65811,0.65815,43900001.0
2006-02-23 10:26:00,0.65809,0.65845,0.65809,0.65829,118699998.0
2006-02-23 10:27:00,0.65831,0.65831,0.65811,0.65818,57600000.0
2006-02-23 10:28:00,0.65815,0.65815,0.65805,0.65805,46800000.0
2006-02-23 10:29:00,0.65811,0.65821,0.65795,0.6581,124399998.0
2006-02-23 10:30:00,0.65814,0.65816,0.658,0.65809,123300000.0
2006-02-23 10:31:00,0.65811,0.65819,0.65806,0.65814,50099999.0
2006-02-23 10:32:00,0.65816,0.65827,0.65814,0.65827,91500001.0
2006-02-23 10:33:00,0.65828,0.65828,0.65815,0.65821,110600000.0
2006-02-23 10:34:00,0.6582,0.65825,0.6582,0.65825,108799999.0
2006-02-23 10:35:00,0.65822,0.65823,0.65812,0.65823,92999999.0
2006-02-23 10:36:00,0.6581,0.6581,0.65805,0.65805,47100000.0
2006-02-23 10:37:00,0.65801,0.6582,0.65801,0.6582,78300000.0
2006-02-23 10:38:00,0.65806,0.65806,0.65788,0.65793,59000001.0
2006-02-23 10:39:00,0.65803,0.6583,0.65788,0.65795,103200001.0
2006-02-23 10:40:00,0.65817,0.65824,0.65813,0.65818,76600000.0
2006-02-23 10:41:00,0.65804,0.65806,0.65798,0.65798,84000001.0
2006-02-23 10:42:00,0.65805,0.65812,0.65804,0.65812,54900000.0
2006-02-23 10:43:00,0.65799,0.65811,0.65798,0.65808,101700000.0
2006-02-23 10:44:00,0.65813,0.65819,0.65802,0.65813,110400000.0
2006-02-23 10:45:00,0.65813,0.65818,0.658,0.65818,177900002.0
2006-02-23 10:46:00,0.65812,0.65815,0.6581,0.65815,34700000.0
2006-02-23 10:47:00,0.65801,0.65821,0.65799,0.65813,141600001.0
2006-02-23 10:48:00,0.658,0.658,0.65788,0.658,94399998.0
2006-02-23 10:49:00,0.65808,0.65813,0.65803,0.65803,129599999.0
2006-02-23 10:50:00,0.65803,0.65803,0.65788,0.6579,94099999.0
2006-02-23 10:51:00,0.65787,0.65806,0.65775,0.65806,54000002.0
2006-02-23 10:52:00,0.65797,0.65797,0.65771,0.65779,76300001.0
2006-02-23 10:53:00,0.6577,0.65777,0.65757,0.65773,121900000.0
2006-02-23 10:54:00,0.65764,0.65781,0.65764,0.65781,72200001.0
2006-02-23 10:55:00,0.65789,0.65799,0.65789,0.65796,41999999.0
2006-02-23 10:56:00,0.6579,0.6579,0.65782,0.65782,41399998.0
2006-02-23 10:57:00,0.6578,0.65785,0.65778,0.6578,46300000.0
2006-02-23 10:58:00,0.65785,0.65801,0.65778,0.65778,130099999.0
2006-02-23 10:59:00,0.65775,0.65786,0.65775,0.65784,87700001.0
2006-02-23 11:00:00,0.65785,0.65796,0.65762,0.65792,146000001.0
2006-02-23 11:01:00,0.65787,0.65796,0.65773,0.65795,88400001.0
2006-02-23 11:02:00,0.65792,0.65804,0.65772,0.65804,104500000.0
2006-02-23 11:03:00,0.6581,0.65819,0.65804,0.65811,196499999.0
2006-02-23 11:04:00,0.65803,0.65805,0.65787,0.65789,64899999.0
2006-02-23 11:05:00,0.65808,0.65811,0.65801,0.65808,52400000.0
2006-02-23 11:06:00,0.658,0.65813,0.658,0.6581,89999999.0
2006-02-23 11:07:00,0.65822,0.65829,0.65818,0.65825,114500000.0
2006-02-23 11:08:00,0.6582,0.65831,0.6582,0.65831,45600001.0
2006-02-23 11:09:00,0.65828,0.65828,0.65826,0.65827,59099999.0
2006-02-23 11:10:00,0.65825,0.6586,0.65825,0.6586,93999998.0
2006-02-23 11:11:00,0.6586,0.6586,0.65848,0.65855,82800000.0
2006-02-23 11:12:00,0.65851,0.65869,0.65847,0.65869,86799998.0
2006-02-23 11:13:00,0.65872,0.65891,0.65872,0.65883,158900000.0
2006-02-23 11:14:00,0.6589,0.65923,0.6589,0.65919,105500000.0
2006-02-23 11:15:00,0.65935,0.65978,0.65935,0.65978,69200000.0
2006-02-23 11:16:00,0.65985,0.65987,0.65927,0.65927,128299997.0
2006-02-23 11:17:00,0.65918,0.65945,0.65916,0.65928,108299999.0
2006-02-23 11:18:00,0.65923,0.65942,0.65923,0.65942,89600000.0
2006-02-23 11:19:00,0.6594,0.65978,0.6594,0.65978,84499999.0
2006-02-23 11:20:00,0.65984,0.65984,0.65967,0.65973,66499998.0
2006-02-23 11:21:00,0.65971,0.65981,0.65971,0.65973,51400000.0
2006-02-23 11:22:00,0.65976,0.65986,0.65973,0.65984,74200000.0
2006-02-23 11:23:00,0.65992,0.65992,0.65975,0.65981,69600000.0
2006-02-23 11:24:00,0.65979,0.65985,0.65972,0.65978,94600000.0
2006-02-23 11:25:00,0.65976,0.6599,0.65971,0.65971,121600001.0
2006-02-23 11:26:00,0.6597,0.65975,0.65965,0.65965,105300001.0
2006-02-23 11:27:00,0.65965,0.65977,0.65965,0.65977,40400000.0
2006-02-23 11:28:00,0.65982,0.65982,0.65968,0.65975,128100000.0
2006-02-23 11:29:00,0.65979,0.65996,0.65979,0.6598,82499999.0
2006-02-23 11:30:00,0.65995,0.66013,0.65995,0.66005,62800000.0
2006-02-23 11:31:00,0.66008,0.66013,0.6599,0.6599,90699998.0
2006-02-23 11:32:00,0.65997,0.66016,0.65997,0.66005,75000001.0
2006-02-23 11:33:00,0.66002,0.66003,0.65993,0.66003,75600001.0
2006-02-23 11:34:00,0.66002,0.66002,0.65988,0.65997,52799999.0
2006-02-23 11:35:00,0.66015,0.6605,0.66015,0.6605,37300000.0
2006-02-23 11:36:00,0.66053,0.66056,0.66024,0.66055,104500002.0
2006-02-23 11:37:00,0.66059,0.66066,0.6604,0.66048,157400000.0
2006-02-23 11:38:00,0.66048,0.66048,0.66028,0.66044,156900003.0
2006-02-23 11:39:00,0.66036,0.66042,0.66027,0.66034,116200001.0
2006-02-23 11:40:00,0.66027,0.66041,0.66027,0.66035,74800000.0
2006-02-23 11:41:00,0.66031,0.66055,0.66031,0.66052,66100000.0
2006-02-23 11:42:00,0.66065,0.66105,0.66065,0.661,61400000.0
2006-02-23 11:43:00,0.66094,0.66094,0.66072,0.66073,140299997.0
2006-02-23 11:44:00,0.66071,0.66071,0.66052,0.66052,26299999.0
2006-02-23 11:45:00,0.6605,0.6606,0.6605,0.6605,101099999.0
2006-02-23 11:46:00,0.66064,0.66074,0.66064,0.66073,80700001.0
2006-02-23 11:47:00,0.66082,0.66082,0.66063,0.66064,115799999.0
2006-02-23 11:48:00,0.66072,0.66094,0.66072,0.66085,128400000.0
2006-02-23 11:49:00,0.66097,0.66108,0.66087,0.66108,114500000.0
2006-02-23 11:50:00,0.66106,0.66106,0.66093,0.66102,104700001.0
2006-02-23 11:51:00,0.66109,0.66127,0.66109,0.66121,90699999.0
2006-02-23 11:52:00,0.66126,0.66129,0.66115,0.66124,73100000.0
2006-02-23 11:53:00,0.66114,0.66114,0.66086,0.66103,75300000.0
2006-02-23 11:54:00,0.66116,0.66118,0.66101,0.66111,50200000.0
2006-02-23 11:55:00,0.66101,0.66115,0.66091,0.66115,121199997.0
2006-02-23 11:56:00,0.66111,0.66111,0.66091,0.66102,91699999.0
2006-02-23 11:57:00,0.66104,0.66121,0.66104,0.66116,81399999.0
2006-02-23 11:58:00,0.66119,0.66119,0.66089,0.66089,71700001.0
2006-02-23 11:59:00,0.66074,0.66074,0.66044,0.66061,102400000.0
2006-02-23 12:00:00,0.66058,0.66068,0.66057,0.66068,107099999.0
2006-02-23 12:01:00,0.6606,0.66065,0.6605,0.6606,132899999.0
2006-02-23 12:02:00,0.66063,0.66088,0.66063,0.66081,142200000.0
2006-02-23 12:03:00,0.66081,0.66081,0.6607,0.66072,49400000.0
2006-02-23 12:04:00,0.6607,0.6607,0.66052,0.66064,107500000.0
2006-02-23 12:05:00,0.6606,0.66067,0.66056,0.66067,116200001.0
2006-02-23 12:06:00,0.66069,0.661,0.66069,0.661,85999999.0
2006-02-23 12:07:00,0.66098,0.66101,0.66092,0.66092,83400001.0
2006-02-23 12:08:00,0.66081,0.66087,0.66076,0.6608,105200000.0
2006-02-23 12:09:00,0.66077,0.66077,0.66063,0.66072,85899998.0
2006-02-23 12:10:00,0.66072,0.66081,0.66063,0.66079,117300001.0
2006-02-23 12:11:00,0.66077,0.66078,0.66069,0.6607,66900000.0
2006-02-23 12:12:00,0.6606,0.6607,0.6606,0.6607,74500000.0
2006-02-23 12:13:00,0.6607,0.66075,0.66068,0.66073,80099999.0
2006-02-23 12:14:00,0.66073,0.66073,0.66063,0.66065,79299998.0
2006-02-23 12:15:00,0.66065,0.66075,0.66065,0.6607,77099998.0
2006-02-23 12:16:00,0.6607,0.66075,0.6607,0.66075,45399999.0
2006-02-23 12:17:00,0.66076,0.66099,0.66076,0.66097,107199998.0
2006-02-23 12:18:00,0.66112,0.66123,0.66111,0.66123,41599999.0
2006-02-23 12:19:00,0.66125,0.66125,0.6612,0.6612,113499999.0
2006-02-23 12:20:00,0.66127,0.6613,0.66115,0.66115,81300001.0
2006-02-23 12:21:00,0.66104,0.6613,0.66104,0.6613,80000001.0
2006-02-23 12:22:00,0.6614,0.66147,0.66131,0.66131,76200000.0
2006-02-23 12:23:00,0.66115,0.66124,0.66102,0.66121,79700000.0
2006-02-23 12:24:00,0.66114,0.66114,0.66099,0.66099,35900000.0
2006-02-23 12:25:00,0.66094,0.66105,0.66094,0.66105,49400000.0
2006-02-23 12:26:00,0.66106,0.66109,0.66094,0.66094,89100002.0
2006-02-23 12:27:00,0.66093,0.66103,0.66093,0.66103,70600000.0
2006-02-23 12:28:00,0.661,0.66103,0.66095,0.66098,47699999.0
2006-02-23 12:29:00,0.6609,0.6609,0.6609,0.6609,65000000.0
2006-02-23 12:30:00,0.66085,0.6609,0.66085,0.66088,58600000.0
2006-02-23 12:31:00,0.66095,0.66097,0.66075,0.6609,121300000.0
2006-02-23 12:32:00,0.66097,0.66097,0.66077,0.66086,114899997.0
2006-02-23 12:33:00,0.66086,0.66095,0.66084,0.66087,98799999.0
2006-02-23 12:34:00,0.6609,0.66097,0.6608,0.6608,165900002.0
2006-02-23 12:35:00,0.6608,0.66093,0.66076,0.66093,76800000.0
2006-02-23 12:36:00,0.66091,0.66097,0.66071,0.66095,101199997.0
2006-02-23 12:37:00,0.66084,0.66096,0.66079,0.66094,115000001.0
2006-02-23 12:38:00,0.66103,0.66121,0.66082,0.66121,130900002.0
2006-02-23 12:39:00,0.66128,0.66141,0.66123,0.66141,87000000.0
2006-02-23 12:40:00,0.66138,0.66155,0.66112,0.66155,151999999.0
2006-02-23 12:41:00,0.66154,0.66157,0.66142,0.66156,124200000.0
2006-02-23 12:42:00,0.66147,0.66147,0.66107,0.66107,56000000.0
2006-02-23 12:43:00,0.66108,0.66117,0.66108,0.66113,159699999.0
2006-02-23 12:44:00,0.66114,0.66114,0.66097,0.66108,70000000.0
2006-02-23 12:45:00,0.66118,0.66118,0.66117,0.66117,19100000.0
2006-02-23 12:46:00,0.66109,0.66109,0.6609,0.66108,164199996.0
2006-02-23 12:47:00,0.66098,0.66098,0.66092,0.66092,19100000.0
2006-02-23 12:48:00,0.6609,0.66091,0.66078,0.66078,97899999.0
2006-02-23 12:49:00,0.66083,0.66089,0.66083,0.66087,26300000.0
2006-02-23 12:50:00,0.66083,0.66104,0.66083,0.6609,86300000.0
2006-02-23 12:51:00,0.66098,0.66109,0.66083,0.66088,122200000.0
2006-02-23 12:52:00,0.66083,0.66112,0.66083,0.66098,89400001.0
2006-02-23 12:53:00,0.66092,0.66125,0.66092,0.66125,131799998.0
2006-02-23 12:54:00,0.66128,0.66138,0.66126,0.66138,88100000.0
2006-02-23 12:55:00,0.66132,0.66158,0.66124,0.66146,129099999.0
2006-02-23 12:56:00,0.66155,0.66155,0.66135,0.66138,70500000.0
2006-02-23 12:57:00,0.66138,0.66148,0.66133,0.66139,125600001.0
2006-02-23 12:58:00,0.66147,0.66153,0.66143,0.66149,98399998.0
2006-02-23 12:59:00,0.66151,0.66152,0.66143,0.66152,91599999.0
2006-02-23 13:00:00,0.6616,0.66165,0.66155,0.66155,123000001.0
2006-02-23 13:01:00,0.66168,0.6618,0.66168,0.66179,82899999.0
2006-02-23 13:02:00,0.66171,0.66182,0.66162,0.66182,138000001.0
2006-02-23 13:03:00,0.66175,0.66176,0.66155,0.66176,53300000.0
2006-02-23 13:04:00,0.66173,0.66179,0.66166,0.66174,78000001.0
2006-02-23 13:05:00,0.66173,0.66177,0.66167,0.6617,101200000.0
2006-02-23 13:06:00,0.6617,0.66178,0.66162,0.66175,92000000.0
2006-02-23 13:07:00,0.6616,0.66177,0.6616,0.66175,68400000.0
2006-02-23 13:08:00,0.66159,0.66186,0.66159,0.66159,99899999.0
2006-02-23 13:09:00,0.66175,0.66175,0.66156,0.66157,94700000.0
2006-02-23 13:10:00,0.66163,0.66163,0.66145,0.66145,72500000.0
2006-02-23 13:11:00,0.66143,0.66162,0.66138,0.66138,80200000.0
2006-02-23 13:12:00,0.6615,0.66158,0.66148,0.6615,65500000.0
2006-02-23 13:13:00,0.6615,0.66155,0.66148,0.66155,90100000.0
2006-02-23 13:14:00,0.66137,0.66142,0.66128,0.66133,108100001.0
2006-02-23 13:15:00,0.66133,0.66133,0.66115,0.66128,92900000.0
2006-02-23 13:16:00,0.6613,0.6613,0.6612,0.6612,14900000.0
2006-02-23 13:17:00,0.6612,0.6613,0.6612,0.66121,72700000.0
2006-02-23 13:18:00,0.6612,0.66148,0.6612,0.66131,48600000.0
2006-02-23 13:19:00,0.6614,0.66158,0.6614,0.66156,44000000.0
2006-02-23 13:20:00,0.66162,0.66176,0.66153,0.66165,144099999.0
2006-02-23 13:21:00,0.66174,0.66176,0.66159,0.66166,95900000.0
2006-02-23 13:22:00,0.66157,0.66167,0.66157,0.66157,26100000.0
2006-02-23 13:23:00,0.66156,0.66156,0.66135,0.6615,123799999.0
2006-02-23 13:24:00,0.66144,0.66149,0.66123,0.66123,134700000.0
2006-02-23 13:25:00,0.66133,0.66142,0.66128,0.66137,158099998.0
2006-02-23 13:26:00,0.66147,0.66166,0.66136,0.66159,147400001.0
2006-02-23 13:27:00,0.66156,0.66159,0.66146,0.66146,79999999.0
2006-02-23 13:28:00,0.66151,0.66154,0.66142,0.66145,103999999.0
2006-02-23 13:29:00,0.6614,0.66145,0.66135,0.6614,112000002.0
2006-02-23 13:30:00,0.66135,0.66145,0.66135,0.66145,124299999.0
2006-02-23 13:31:00,0.6614,0.6615,0.66135,0.6615,54900000.0
2006-02-23 13:32:00,0.66148,0.6615,0.66146,0.66148,70800001.0
2006-02-23 13:33:00,0.66151,0.66151,0.66137,0.66137,35400000.0
2006-02-23 13:34:00,0.6613,0.6614,0.6613,0.66135,105399999.0
2006-02-23 13:35:00,0.6614,0.66145,0.66128,0.66133,104799999.0
2006-02-23 13:36:00,0.66137,0.66141,0.66132,0.66139,98800000.0
2006-02-23 13:37:00,0.66148,0.66155,0.6614,0.66145,137000003.0
2006-02-23 13:38:00,0.66153,0.66187,0.66153,0.66187,37399999.0
2006-02-23 13:39:00,0.66191,0.66191,0.6618,0.6618,79499999.0
2006-02-23 13:40:00,0.6618,0.66185,0.66175,0.66185,49300000.0
2006-02-23 13:41:00,0.66175,0.66188,0.66165,0.66188,194799996.0
2006-02-23 13:42:00,0.66187,0.66199,0.66184,0.66184,64100000.0
2006-02-23 13:43:00,0.66192,0.66195,0.6619,0.66195,41400000.0
2006-02-23 13:44:00,0.66193,0.66193,0.66168,0.66182,117999997.0
2006-02-23 13:45:00,0.6618,0.6619,0.66176,0.66185,134899998.0
2006-02-23 13:46:00,0.66182,0.66186,0.66164,0.6617,100900000.0
2006-02-23 13:47:00,0.66168,0.66179,0.66168,0.66176,85399997.0
2006-02-23 13:48:00,0.66171,0.66189,0.66171,0.66175,72899998.0
2006-02-23 13:49:00,0.66184,0.66184,0.66173,0.66173,39000000.0
2006-02-23 13:50:00,0.66178,0.66182,0.66171,0.66182,17200000.0
2006-02-23 13:51:00,0.66177,0.66194,0.66177,0.66194,107999998.0
2006-02-23 13:52:00,0.66192,0.66192,0.66173,0.66187,89900001.0
2006-02-23 13:53:00,0.66188,0.66188,0.66157,0.66162,99600000.0
2006-02-23 13:54:00,0.66161,0.66168,0.6614,0.66148,137700000.0
2006-02-23 13:55:00,0.66145,0.6615,0.66135,0.6614,84599999.0
2006-02-23 13:56:00,0.6614,0.66145,0.66135,0.66135,62599998.0
2006-02-23 13:57:00,0.66148,0.6615,0.66138,0.6615,50400000.0
2006-02-23 13:58:00,0.6615,0.6615,0.66135,0.66135,34200000.0
2006-02-23 13:59:00,0.66144,0.66156,0.66143,0.66143,106300000.0
2006-02-23 14:00:00,0.66147,0.66155,0.66125,0.66145,95699998.0
2006-02-23 14:01:00,0.66154,0.66169,0.66151,0.66168,119100000.0
2006-02-23 14:02:00,0.66166,0.66179,0.66157,0.66179,53700000.0
2006-02-23 14:03:00,0.66185,0.6619,0.66178,0.6618,71799999.0
2006-02-23 14:04:00,0.66185,0.66185,0.66176,0.66182,58799999.0
2006-02-23 14:05:00,0.6617,0.66197,0.6617,0.66187,118400000.0
2006-02-23 14:06:00,0.66187,0.66194,0.6618,0.66187,119699999.0
2006-02-23 14:07:00,0.66187,0.66193,0.66185,0.6619,31200000.0
2006-02-23 14:08:00,0.66174,0.6619,0.66174,0.6619,62600000.0
2006-02-23 14:09:00,0.66185,0.66185,0.66175,0.66175,148399997.0
2006-02-23 14:10:00,0.66183,0.66183,0.66176,0.66178,62100001.0
2006-02-23 14:11:00,0.6618,0.6618,0.66175,0.66175,18200000.0
2006-02-23 14:12:00,0.66176,0.66186,0.66175,0.66175,38100000.0
2006-02-23 14:13:00,0.66159,0.66159,0.66144,0.66149,142200000.0
2006-02-23 14:14:00,0.66153,0.66164,0.6615,0.6616,142100001.0
2006-02-23 14:15:00,0.66158,0.66158,0.66149,0.6615,64500001.0
2006-02-23 14:16:00,0.66133,0.66147,0.66133,0.66147,74200000.0
2006-02-23 14:17:00,0.66162,0.66168,0.66162,0.66168,24600000.0
2006-02-23 14:18:00,0.6617,0.66182,0.66167,0.66182,96399999.0
2006-02-23 14:19:00,0.6618,0.6619,0.66175,0.66185,149800001.0
2006-02-23 14:20:00,0.66179,0.66182,0.66177,0.66177,52100000.0
2006-02-23 14:21:00,0.66165,0.6617,0.66165,0.6617,15200000.0
2006-02-23 14:22:00,0.66161,0.66173,0.66161,0.66161,47200000.0
2006-02-23 14:23:00,0.66161,0.66166,0.6614,0.6614,75800001.0
2006-02-23 14:24:00,0.66145,0.66145,0.66135,0.66145,95300000.0
2006-02-23 14:25:00,0.66135,0.66146,0.66133,0.66138,96199999.0
2006-02-23 14:26:00,0.66139,0.66148,0.66132,0.66134,68400000.0
2006-02-23 14:27:00,0.66134,0.66141,0.66131,0.66131,95399999.0
2006-02-23 14:28:00,0.66137,0.66137,0.66129,0.6613,66100000.0
2006-02-23 14:29:00,0.66122,0.66132,0.66112,0.66128,98000001.0
2006-02-23 14:30:00,0.66137,0.66142,0.66128,0.66137,116399999.0
2006-02-23 14:31:00,0.66132,0.66137,0.6613,0.6613,83599998.0
2006-02-23 14:32:00,0.66133,0.66145,0.66131,0.6614,88500001.0
2006-02-23 14:33:00,0.66147,0.66152,0.66146,0.66146,96400003.0
2006-02-23 14:34:00,0.66156,0.66162,0.6614,0.66162,62100000.0
2006-02-23 14:35:00,0.66158,0.66158,0.66145,0.66145,58699999.0
2006-02-23 14:36:00,0.66147,0.66153,0.66147,0.66149,46099999.0
2006-02-23 14:37:00,0.66152,0.66155,0.66142,0.66155,48400000.0
2006-02-23 14:38:00,0.66164,0.66171,0.66164,0.66171,30300000.0
2006-02-23 14:39:00,0.66167,0.66188,0.66167,0.66188,106400000.0
2006-02-23 14:40:00,0.6619,0.66198,0.6618,0.66187,69400000.0
2006-02-23 14:41:00,0.66185,0.6619,0.66178,0.66185,91400000.0
2006-02-23 14:42:00,0.66185,0.66199,0.66184,0.66198,100399999.0
2006-02-23 14:43:00,0.66181,0.66188,0.66174,0.66188,121400002.0
2006-02-23 14:44:00,0.6618,0.66195,0.6618,0.66195,66900000.0
2006-02-23 14:45:00,0.66185,0.6619,0.66185,0.6619,43700000.0
2006-02-23 14:46:00,0.6619,0.6619,0.66185,0.66185,65800000.0
2006-02-23 14:47:00,0.66183,0.66194,0.66179,0.66187,164499999.0
2006-02-23 14:48:00,0.66192,0.66198,0.66189,0.66198,96000000.0
2006-02-23 14:49:00,0.66193,0.66193,0.66177,0.66177,70800000.0
2006-02-23 14:50:00,0.66165,0.66165,0.66157,0.6616,81800000.0
2006-02-23 14:51:00,0.66152,0.66178,0.66145,0.66178,78999999.0
2006-02-23 14:52:00,0.66177,0.66182,0.66173,0.66173,95099999.0
2006-02-23 14:53:00,0.66183,0.66183,0.66148,0.66157,112700000.0
2006-02-23 14:54:00,0.66152,0.66154,0.66136,0.66145,58600000.0
2006-02-23 14:55:00,0.66145,0.66163,0.66145,0.66152,85200001.0
2006-02-23 14:56:00,0.66145,0.6615,0.66138,0.66143,79500001.0
2006-02-23 14:57:00,0.66157,0.66167,0.66155,0.66158,150099998.0
2006-02-23 14:58:00,0.66149,0.66158,0.66149,0.66152,68399999.0
2006-02-23 14:59:00,0.66161,0.66161,0.6615,0.6615,79700000.0
2006-02-23 15:00:00,0.66146,0.66155,0.66141,0.66155,54199999.0
2006-02-23 15:01:00,0.66164,0.66167,0.66154,0.66161,74000001.0
2006-02-23 15:02:00,0.66167,0.6617,0.66157,0.6616,127599999.0
2006-02-23 15:03:00,0.66164,0.6618,0.66164,0.6618,58900000.0
2006-02-23 15:04:00,0.6618,0.66184,0.66174,0.66178,55700000.0
2006-02-23 15:05:00,0.6617,0.66175,0.66165,0.6617,64400000.0
2006-02-23 15:06:00,0.66174,0.66177,0.66164,0.66166,172499999.0
2006-02-23 15:07:00,0.66162,0.66162,0.66146,0.66146,22500000.0
2006-02-23 15:08:00,0.66145,0.66169,0.6614,0.6614,108199998.0
2006-02-23 15:09:00,0.66164,0.66164,0.66152,0.66156,92599999.0
2006-02-23 15:10:00,0.66167,0.6618,0.66167,0.66172,51000000.0
2006-02-23 15:11:00,0.66159,0.66177,0.66159,0.66173,80500001.0
2006-02-23 15:12:00,0.66179,0.66179,0.66169,0.66174,134599999.0
2006-02-23 15:13:00,0.66181,0.66181,0.66169,0.66174,130700001.0
2006-02-23 15:14:00,0.66179,0.66179,0.66163,0.66173,86300001.0
2006-02-23 15:15:00,0.66177,0.66183,0.66177,0.6618,73300001.0
2006-02-23 15:16:00,0.66166,0.6617,0.66157,0.6617,100800000.0
2006-02-23 15:17:00,0.66164,0.66191,0.66162,0.66191,43900000.0
2006-02-23 15:18:00,0.66189,0.66189,0.66179,0.66179,57199998.0
2006-02-23 15:19:00,0.66189,0.66189,0.66182,0.66189,181700003.0
2006-02-23 15:20:00,0.6619,0.6619,0.66182,0.6619,81100000.0
2006-02-23 15:21:00,0.66189,0.66189,0.66185,0.66185,79399999.0
2006-02-23 15:22:00,0.66187,0.66193,0.66175,0.66183,118899999.0
2006-02-23 15:23:00,0.66174,0.66174,0.66159,0.66167,86599998.0
2006-02-23 15:24:00,0.66182,0.66182,0.66159,0.6617,142100000.0
2006-02-23 15:25:00,0.66182,0.66188,0.66172,0.6618,138900001.0
2006-02-23 15:26:00,0.66181,0.66195,0.66181,0.66192,102400000.0
2006-02-23 15:27:00,0.66183,0.662,0.66183,0.66196,85799999.0
2006-02-23 15:28:00,0.66188,0.66204,0.66184,0.66198,109800000.0
2006-02-23 15:29:00,0.66189,0.66201,0.66185,0.6619,121100000.0
2006-02-23 15:30:00,0.66192,0.66198,0.66186,0.66192,156000002.0
2006-02-23 15:31:00,0.66195,0.66195,0.6618,0.66193,65399999.0
2006-02-23 15:32:00,0.66191,0.66191,0.66173,0.66179,51099999.0
2006-02-23 15:33:00,0.66172,0.66172,0.66158,0.66168,87600000.0
2006-02-23 15:34:00,0.66172,0.66172,0.66126,0.66138,94100000.0
2006-02-23 15:35:00,0.66126,0.66126,0.661,0.66113,68900001.0
2006-02-23 15:36:00,0.66108,0.66115,0.66107,0.66115,85300000.0
2006-02-23 15:37:00,0.66144,0.66153,0.66142,0.66144,93100002.0
2006-02-23 15:38:00,0.66161,0.66161,0.66154,0.66158,74600000.0
2006-02-23 15:39:00,0.66152,0.6617,0.66149,0.6617,96300000.0
2006-02-23 15:40:00,0.66174,0.66176,0.66155,0.66155,90399999.0
2006-02-23 15:41:00,0.66172,0.66172,0.66161,0.66167,70100000.0
2006-02-23 15:42:00,0.66179,0.6619,0.66166,0.66182,149500002.0
2006-02-23 15:43:00,0.6618,0.6618,0.66164,0.66164,51900000.0
2006-02-23 15:44:00,0.66166,0.6617,0.66165,0.66167,57499999.0
2006-02-23 15:45:00,0.66165,0.66176,0.66165,0.66173,69299999.0
2006-02-23 15:46:00,0.66184,0.66196,0.66168,0.66168,143100001.0
2006-02-23 15:47:00,0.66171,0.66182,0.66167,0.66172,134899997.0
2006-02-23 15:48:00,0.66176,0.66178,0.66166,0.66176,51500000.0
2006-02-23 15:49:00,0.66171,0.66182,0.66165,0.66179,76300000.0
2006-02-23 15:50:00,0.66165,0.66165,0.66165,0.66165,46700001.0
2006-02-23 15:51:00,0.66164,0.66164,0.66152,0.6616,72500000.0
2006-02-23 15:52:00,0.66145,0.6615,0.66127,0.66136,97299999.0
2006-02-23 15:53:00,0.66135,0.66145,0.66135,0.66145,66700000.0
2006-02-23 15:54:00,0.66146,0.66146,0.66124,0.66131,113900001.0
2006-02-23 15:55:00,0.66129,0.66147,0.66127,0.66135,74999999.0
2006-02-23 15:56:00,0.66143,0.66153,0.66137,0.66152,77900001.0
2006-02-23 15:57:00,0.66154,0.66154,0.6613,0.6613,77000001.0
2006-02-23 15:58:00,0.66136,0.66152,0.66134,0.66144,112900002.0
2006-02-23 15:59:00,0.66152,0.66169,0.66152,0.66169,45600001.0
2006-02-23 16:00:00,0.66164,0.66176,0.66164,0.66176,100700001.0
2006-02-23 16:01:00,0.6618,0.6618,0.6617,0.66175,46500000.0
2006-02-23 16:02:00,0.66173,0.66177,0.66167,0.66174,120200001.0
2006-02-23 16:03:00,0.66184,0.66184,0.66178,0.66178,8400000.0
2006-02-23 16:04:00,0.66185,0.66185,0.6617,0.6618,57400000.0
2006-02-23 16:05:00,0.66171,0.6618,0.6617,0.6617,95700002.0
2006-02-23 16:06:00,0.66178,0.66192,0.66176,0.66192,92500000.0
2006-02-23 16:07:00,0.6619,0.66199,0.66174,0.66188,66000000.0
2006-02-23 16:08:00,0.66177,0.66177,0.66162,0.66169,120600001.0
2006-02-23 16:09:00,0.6617,0.66172,0.66163,0.66169,80399999.0
2006-02-23 16:10:00,0.66161,0.66179,0.66147,0.66179,75000002.0
2006-02-23 16:11:00,0.6617,0.66173,0.66159,0.66169,150299998.0
2006-02-23 16:12:00,0.6617,0.66175,0.66168,0.66175,74800001.0
2006-02-23 16:13:00,0.66173,0.66185,0.66173,0.66175,61200000.0
2006-02-23 16:14:00,0.66185,0.66199,0.66185,0.66189,39700001.0
2006-02-23 16:15:00,0.66183,0.66189,0.66178,0.66179,130300001.0
2006-02-23 16:16:00,0.66148,0.66154,0.66138,0.66143,82100000.0
2006-02-23 16:17:00,0.66141,0.66145,0.66133,0.66143,32000000.0
2006-02-23 16:18:00,0.66138,0.66153,0.66134,0.66134,118100000.0
2006-02-23 16:19:00,0.66132,0.66132,0.66099,0.661,118499999.0
2006-02-23 16:20:00,0.66111,0.66141,0.66111,0.6613,78800000.0
2006-02-23 16:21:00,0.66129,0.66154,0.66129,0.66137,92700001.0
2006-02-23 16:22:00,0.6613,0.6613,0.66105,0.66105,106599999.0
2006-02-23 16:23:00,0.66091,0.66105,0.66091,0.66094,112100000.0
2006-02-23 16:24:00,0.66096,0.66097,0.66072,0.6609,168300001.0
2006-02-23 16:25:00,0.66084,0.66084,0.66065,0.66081,66000000.0
2006-02-23 16:26:00,0.66079,0.66096,0.66079,0.6609,93599999.0
2006-02-23 16:27:00,0.66092,0.66105,0.66092,0.66101,77100000.0
2006-02-23 16:28:00,0.66073,0.66106,0.66073,0.661,80600000.0
2006-02-23 16:29:00,0.66102,0.66102,0.66086,0.66092,86900000.0
2006-02-23 16:30:00,0.66094,0.66112,0.66094,0.66096,93799999.0
2006-02-23 16:31:00,0.66098,0.661,0.66089,0.66089,88400000.0
2006-02-23 16:32:00,0.66078,0.66078,0.66062,0.66071,181100003.0
2006-02-23 16:33:00,0.66073,0.66073,0.6603,0.66038,140600002.0
2006-02-23 16:34:00,0.66031,0.66051,0.66031,0.66037,78000000.0
2006-02-23 16:35:00,0.66044,0.66057,0.6604,0.66057,81600000.0
2006-02-23 16:36:00,0.66056,0.66066,0.66054,0.66066,62400000.0
2006-02-23 16:37:00,0.66065,0.66083,0.66064,0.66074,143599998.0
2006-02-23 16:38:00,0.66072,0.66078,0.6607,0.66075,68500000.0
2006-02-23 16:39:00,0.66073,0.66073,0.66068,0.66068,46200002.0
2006-02-23 16:40:00,0.66064,0.66064,0.66055,0.66055,54800000.0
2006-02-23 16:41:00,0.6605,0.6605,0.6603,0.66034,63299998.0
2006-02-23 16:42:00,0.66032,0.66034,0.66006,0.66034,116600002.0
2006-02-23 16:43:00,0.66038,0.66048,0.66033,0.66033,52700000.0
2006-02-23 16:44:00,0.66025,0.66025,0.65996,0.65996,83799999.0
2006-02-23 16:45:00,0.66006,0.66006,0.65995,0.66001,102399998.0
2006-02-23 16:46:00,0.66012,0.66012,0.65995,0.65995,73400000.0
2006-02-23 16:47:00,0.65989,0.65989,0.65971,0.6598,65200000.0
2006-02-23 16:48:00,0.65987,0.65999,0.65987,0.65999,103099999.0
2006-02-23 16:49:00,0.66009,0.66017,0.66005,0.66012,109500001.0
2006-02-23 16:50:00,0.65999,0.66019,0.65998,0.66001,155099999.0
2006-02-23 16:51:00,0.66008,0.66008,0.65985,0.65985,166299999.0
2006-02-23 16:52:00,0.65997,0.66,0.65988,0.65993,59500000.0
2006-02-23 16:53:00,0.65987,0.65987,0.6598,0.65982,35700000.0
2006-02-23 16:54:00,0.65978,0.65986,0.65972,0.65982,136000003.0
2006-02-23 16:55:00,0.65972,0.65972,0.65938,0.65951,158399995.0
2006-02-23 16:56:00,0.65951,0.65955,0.65943,0.65951,97499999.0
2006-02-23 16:57:00,0.6596,0.65966,0.65953,0.65966,135399998.0
2006-02-23 16:58:00,0.6597,0.65987,0.6597,0.65984,107700000.0
2006-02-23 16:59:00,0.65981,0.66006,0.6597,0.66002,110800002.0
2006-02-23 17:00:00,0.65995,0.65995,0.65963,0.6597,106099998.0
2006-02-23 17:01:00,0.65966,0.65966,0.65929,0.65932,67800000.0
2006-02-23 17:02:00,0.65936,0.65948,0.65936,0.65948,69799998.0
2006-02-23 17:03:00,0.65922,0.65967,0.65922,0.65967,40699999.0
2006-02-23 17:04:00,0.65972,0.6598,0.65972,0.6598,85900000.0
2006-02-23 17:05:00,0.65977,0.65981,0.65958,0.65981,79600000.0
2006-02-23 17:06:00,0.65982,0.65994,0.65941,0.65962,75000001.0
2006-02-23 17:07:00,0.65974,0.65976,0.6595,0.6595,49400000.0
2006-02-23 17:08:00,0.65944,0.65955,0.65938,0.65948,71600000.0
2006-02-23 17:09:00,0.6597,0.65979,0.6597,0.65979,78200000.0
2006-02-23 17:10:00,0.65963,0.6597,0.6595,0.65959,130899998.0
2006-02-23 17:11:00,0.65949,0.65977,0.65949,0.65968,73299999.0
2006-02-23 17:12:00,0.65974,0.6599,0.65968,0.65968,149800000.0
2006-02-23 17:13:00,0.65972,0.65985,0.65967,0.65967,76000000.0
2006-02-23 17:14:00,0.65969,0.65984,0.65967,0.65978,131899999.0
2006-02-23 17:15:00,0.65968,0.65968,0.65929,0.65929,71000000.0
2006-02-23 17:16:00,0.65933,0.65961,0.65933,0.65955,111300000.0
2006-02-23 17:17:00,0.65949,0.65967,0.65949,0.65959,124700000.0
2006-02-23 17:18:00,0.65956,0.6596,0.65952,0.6596,101199998.0
2006-02-23 17:19:00,0.65962,0.65967,0.65951,0.65951,67000000.0
2006-02-23 17:20:00,0.65959,0.65959,0.65939,0.65948,85899999.0
2006-02-23 17:21:00,0.65938,0.65938,0.65919,0.65928,44300000.0
2006-02-23 17:22:00,0.65917,0.65917,0.65898,0.65908,48600000.0
2006-02-23 17:23:00,0.65894,0.65894,0.65864,0.65879,60000000.0
2006-02-23 17:24:00,0.65881,0.65886,0.65862,0.6587,149000000.0
2006-02-23 17:25:00,0.65882,0.65899,0.65882,0.65898,118200000.0
2006-02-23 17:26:00,0.65888,0.65888,0.65873,0.65873,46900000.0
2006-02-23 17:27:00,0.65885,0.65903,0.65876,0.659,79200000.0
2006-02-23 17:28:00,0.65894,0.65911,0.65892,0.65896,112700002.0
2006-02-23 17:29:00,0.65896,0.65896,0.65882,0.65893,64100000.0
2006-02-23 17:30:00,0.659,0.65912,0.659,0.65912,57899999.0
2006-02-23 17:31:00,0.6591,0.65923,0.6591,0.65913,111200000.0
2006-02-23 17:32:00,0.65904,0.65904,0.6589,0.6589,47800000.0
2006-02-23 17:33:00,0.6589,0.6589,0.65871,0.6589,73499999.0
2006-02-23 17:34:00,0.65888,0.65894,0.65881,0.65881,87800000.0
2006-02-23 17:35:00,0.65882,0.65899,0.65882,0.65898,47100000.0
2006-02-23 17:36:00,0.65898,0.65915,0.65896,0.65915,51799999.0
2006-02-23 17:37:00,0.65923,0.65924,0.65909,0.65924,106000000.0
2006-02-23 17:38:00,0.65919,0.65921,0.65918,0.65921,28700000.0
2006-02-23 17:39:00,0.65926,0.65933,0.65926,0.65933,47700000.0
2006-02-23 17:40:00,0.65917,0.65928,0.65908,0.65919,75700001.0
2006-02-23 17:41:00,0.6591,0.6591,0.65903,0.65903,24700000.0
2006-02-23 17:42:00,0.65891,0.65899,0.65884,0.65889,87699999.0
2006-02-23 17:43:00,0.65903,0.65903,0.65882,0.65896,127399999.0
2006-02-23 17:44:00,0.65896,0.65896,0.65877,0.6589,50900000.0
2006-02-23 17:45:00,0.65893,0.65902,0.65871,0.65902,46099999.0
2006-02-23 17:46:00,0.65908,0.65908,0.65902,0.65904,88700000.0
2006-02-23 17:47:00,0.6588,0.65916,0.6588,0.65904,48100000.0
2006-02-23 17:48:00,0.65913,0.65936,0.65911,0.65936,102999999.0
2006-02-23 17:49:00,0.65937,0.65937,0.65921,0.65927,134100000.0
2006-02-23 17:50:00,0.65925,0.65949,0.65924,0.65949,57200000.0
2006-02-23 17:51:00,0.65945,0.65964,0.65939,0.65944,64800000.0
2006-02-23 17:52:00,0.65945,0.6596,0.65944,0.65944,47900000.0
2006-02-23 17:53:00,0.6594,0.65953,0.65933,0.65953,123299999.0
2006-02-23 17:54:00,0.65946,0.65946,0.65933,0.6594,57799999.0
2006-02-23 17:55:00,0.6592,0.6594,0.6592,0.65938,62899999.0
2006-02-23 17:56:00,0.65928,0.65938,0.65921,0.65932,116899998.0
2006-02-23 17:57:00,0.65932,0.65935,0.65926,0.65935,86800000.0
2006-02-23 17:58:00,0.65938,0.65943,0.65936,0.65941,117500001.0
2006-02-23 17:59:00,0.65944,0.65963,0.65944,0.65962,123199999.0
2006-02-23 18:00:00,0.65957,0.65966,0.65957,0.65957,92300001.0
2006-02-23 18:01:00,0.65961,0.65965,0.65958,0.6596,88600001.0
2006-02-23 18:02:00,0.65965,0.65966,0.65954,0.65966,64500000.0
2006-02-23 18:03:00,0.65967,0.65967,0.65956,0.65958,336800002.0
2006-02-23 18:04:00,0.65953,0.65972,0.65953,0.65968,188699999.0
2006-02-23 18:05:00,0.65972,0.65981,0.65962,0.65962,327300002.0
2006-02-23 18:06:00,0.65972,0.65979,0.65968,0.65976,102299999.0
2006-02-23 18:07:00,0.65975,0.66003,0.65969,0.65997,253599998.0
2006-02-23 18:08:00,0.65999,0.66011,0.65977,0.65977,88599998.0
2006-02-23 18:09:00,0.65983,0.6601,0.65971,0.6601,227499997.0
2006-02-23 18:10:00,0.66012,0.66035,0.66012,0.66025,144299999.0
2006-02-23 18:11:00,0.66034,0.66036,0.66034,0.66036,14300000.0
2006-02-23 18:12:00,0.66048,0.66048,0.66034,0.66046,66800000.0
2006-02-23 18:13:00,0.66051,0.66062,0.66041,0.66041,78900000.0
2006-02-23 18:14:00,0.66038,0.66038,0.66023,0.6603,81699998.0
2006-02-23 18:15:00,0.66025,0.66044,0.66021,0.66037,226200001.0
2006-02-23 18:16:00,0.6604,0.66048,0.66021,0.66043,272800001.0
2006-02-23 18:17:00,0.66041,0.6607,0.66041,0.66069,97100000.0
2006-02-23 18:18:00,0.66064,0.66088,0.66062,0.66075,319199997.0
2006-02-23 18:19:00,0.66061,0.66083,0.66052,0.66052,285400001.0
2006-02-23 18:20:00,0.66048,0.66062,0.66048,0.66062,109800001.0
2006-02-23 18:21:00,0.66067,0.66088,0.66067,0.66088,217300000.0
2006-02-23 18:22:00,0.66083,0.66084,0.66075,0.66077,126199997.0
2006-02-23 18:23:00,0.6607,0.66079,0.66063,0.66063,356899997.0
2006-02-23 18:24:00,0.66055,0.66055,0.66009,0.66026,248199997.0
2006-02-23 18:25:00,0.6602,0.66028,0.66007,0.66018,165499998.0
2006-02-23 18:26:00,0.66016,0.66034,0.66016,0.66034,166599998.0
2006-02-23 18:27:00,0.6603,0.66041,0.66027,0.66035,251699998.0
2006-02-23 18:28:00,0.66033,0.66045,0.66028,0.66043,168999998.0
2006-02-23 18:29:00,0.66047,0.66055,0.66043,0.66054,338100003.0
2006-02-23 18:30:00,0.66051,0.66053,0.66043,0.66053,89200000.0
2006-02-23 18:31:00,0.6605,0.66064,0.6605,0.6606,182300000.0
2006-02-23 18:32:00,0.66065,0.6608,0.66065,0.66078,47000000.0
2006-02-23 18:33:00,0.6608,0.6608,0.66058,0.6606,225900002.0
2006-02-23 18:34:00,0.66072,0.66089,0.66072,0.66089,102500000.0
2006-02-23 18:35:00,0.6609,0.6609,0.66068,0.66073,100600000.0
2006-02-23 18:36:00,0.66082,0.66085,0.66077,0.66079,165400002.0
2006-02-23 18:37:00,0.66069,0.66069,0.66044,0.66064,70800000.0
2006-02-23 18:38:00,0.66065,0.6607,0.66065,0.6607,146300000.0
2006-02-23 18:39:00,0.66065,0.66069,0.66052,0.66061,327899999.0
2006-02-23 18:40:00,0.66055,0.66062,0.66044,0.66062,86599998.0
2006-02-23 18:41:00,0.66053,0.66055,0.66033,0.66034,186299999.0
2006-02-23 18:42:00,0.66044,0.66066,0.66042,0.66066,97900000.0
2006-02-23 18:43:00,0.66068,0.66104,0.66062,0.66094,639500004.0
2006-02-23 18:44:00,0.66102,0.6611,0.66093,0.66097,296800001.0
2006-02-23 18:45:00,0.66107,0.66108,0.66093,0.66097,366899996.0
2006-02-23 18:46:00,0.66097,0.66105,0.66097,0.661,112300000.0
2006-02-23 18:47:00,0.66103,0.66128,0.66094,0.66128,181100002.0
2006-02-23 18:48:00,0.66137,0.6615,0.66122,0.66122,99300000.0
2006-02-23 18:49:00,0.6612,0.6614,0.6612,0.66134,118299999.0
2006-02-23 18:50:00,0.66126,0.66126,0.66103,0.6611,121800001.0
2006-02-23 18:51:00,0.66099,0.6611,0.66099,0.66107,73600000.0
2006-02-23 18:52:00,0.66117,0.66124,0.66117,0.66117,84500000.0
2006-02-23 18:53:00,0.66118,0.6614,0.66117,0.6614,105599999.0
2006-02-23 18:54:00,0.66146,0.66146,0.66113,0.66115,59900000.0
2006-02-23 18:55:00,0.6612,0.66141,0.66115,0.66141,119099999.0
2006-02-23 18:56:00,0.66149,0.66153,0.66147,0.6615,133600001.0
2006-02-23 18:57:00,0.6615,0.66162,0.66144,0.66152,165299999.0
2006-02-23 18:58:00,0.66151,0.66164,0.66151,0.66164,81400001.0
2006-02-23 18:59:00,0.66155,0.66163,0.66147,0.66147,173799999.0
2006-02-23 19:00:00,0.6614,0.6614,0.66128,0.66137,144200000.0
2006-02-23 19:01:00,0.66142,0.66142,0.66132,0.66132,75900001.0
2006-02-23 19:02:00,0.66138,0.66138,0.66124,0.66137,125900001.0
2006-02-23 19:03:00,0.66135,0.66145,0.66131,0.66131,226399997.0
2006-02-23 19:04:00,0.66126,0.66132,0.66108,0.66108,137300000.0
2006-02-23 19:05:00,0.66103,0.66103,0.66094,0.66103,68500000.0
2006-02-23 19:06:00,0.66098,0.66098,0.66075,0.66085,182599999.0
2006-02-23 19:07:00,0.66087,0.66087,0.66056,0.6607,217599997.0
2006-02-23 19:08:00,0.66077,0.66077,0.66065,0.6607,112499999.0
2006-02-23 19:09:00,0.66078,0.66082,0.66071,0.66078,132999999.0
2006-02-23 19:10:00,0.66079,0.66084,0.66079,0.6608,75299998.0
2006-02-23 19:11:00,0.66076,0.66103,0.66074,0.66102,90599999.0
2006-02-23 19:12:00,0.66101,0.66113,0.66101,0.66109,62999999.0
2006-02-23 19:13:00,0.66107,0.66116,0.66106,0.66112,125800003.0
2006-02-23 19:14:00,0.66117,0.66117,0.66102,0.66103,71700000.0
2006-02-23 19:15:00,0.66106,0.66117,0.66106,0.6611,161299997.0
2006-02-23 19:16:00,0.66116,0.6612,0.66109,0.66118,60599999.0
2006-02-23 19:17:00,0.6611,0.66118,0.66096,0.66104,108399998.0
2006-02-23 19:18:00,0.66107,0.66118,0.66107,0.66118,55000000.0
2006-02-23 19:19:00,0.6611,0.66133,0.6611,0.66133,118700000.0
2006-02-23 19:20:00,0.66129,0.66129,0.66111,0.66111,132899999.0
2006-02-23 19:21:00,0.66117,0.66125,0.66109,0.66117,138899999.0
2006-02-23 19:22:00,0.66114,0.66114,0.66105,0.6611,164599996.0
2006-02-23 19:23:00,0.661,0.6611,0.661,0.66105,43900000.0
2006-02-23 19:24:00,0.66111,0.66116,0.66106,0.66106,70999998.0
2006-02-23 19:25:00,0.66107,0.66107,0.66095,0.66095,87600001.0
2006-02-23 19:26:00,0.66091,0.66091,0.66084,0.6609,48400001.0
2006-02-23 19:27:00,0.66087,0.66088,0.66068,0.66068,142399999.0
2006-02-23 19:28:00,0.66085,0.66085,0.66056,0.66058,152900000.0
2006-02-23 19:29:00,0.66058,0.66071,0.66052,0.66065,68399999.0
2006-02-23 19:30:00,0.66072,0.66078,0.66071,0.66078,58900000.0
2006-02-23 19:31:00,0.66086,0.66087,0.66073,0.66087,65100000.0
2006-02-23 19:32:00,0.66089,0.66099,0.66083,0.66087,122300000.0
2006-02-23 19:33:00,0.66082,0.66096,0.66082,0.66096,34400000.0
2006-02-23 19:34:00,0.661,0.66103,0.66087,0.661,120100001.0
2006-02-23 19:35:00,0.661,0.66105,0.6609,0.661,169600001.0
2006-02-23 19:36:00,0.66098,0.661,0.66082,0.66083,190699999.0
2006-02-23 19:37:00,0.66082,0.6609,0.66073,0.66073,80699998.0
2006-02-23 19:38:00,0.66076,0.66076,0.66064,0.6607,68200000.0
2006-02-23 19:39:00,0.66075,0.66078,0.66068,0.6607,231000000.0
2006-02-23 19:40:00,0.66081,0.66083,0.66076,0.6608,88899998.0
2006-02-23 19:41:00,0.66085,0.66095,0.66085,0.66088,74100001.0
2006-02-23 19:42:00,0.66086,0.66094,0.66086,0.66087,46900001.0
2006-02-23 19:43:00,0.66088,0.66095,0.66087,0.6609,81200000.0
2006-02-23 19:44:00,0.66102,0.66105,0.66085,0.66097,83000000.0
2006-02-23 19:45:00,0.66101,0.6611,0.66091,0.66091,25300000.0
2006-02-23 19:46:00,0.66095,0.66102,0.66091,0.66096,116300002.0
2006-02-23 19:47:00,0.66097,0.66102,0.66097,0.66099,86299997.0
2006-02-23 19:48:00,0.6609,0.66095,0.6609,0.6609,88799999.0
2006-02-23 19:49:00,0.6609,0.66105,0.66073,0.66073,106900000.0
2006-02-23 19:50:00,0.66092,0.66095,0.66085,0.6609,120099999.0
2006-02-23 19:51:00,0.66093,0.66095,0.66083,0.66095,217599998.0
2006-02-23 19:52:00,0.6609,0.66095,0.6608,0.6609,132100000.0
2006-02-23 19:53:00,0.66093,0.66094,0.66088,0.6609,146000000.0
2006-02-23 19:54:00,0.6609,0.661,0.6609,0.66095,167100002.0
2006-02-23 19:55:00,0.66085,0.66095,0.66085,0.66095,267100003.0
2006-02-23 19:56:00,0.66092,0.661,0.66087,0.6609,299999999.0
2006-02-23 19:57:00,0.66092,0.66092,0.66078,0.66081,151300001.0
2006-02-23 19:58:00,0.66082,0.66082,0.66066,0.66075,192699999.0
2006-02-23 19:59:00,0.66075,0.6608,0.6607,0.6607,74500000.0
2006-02-23 20:00:00,0.66072,0.66082,0.6607,0.66075,312399997.0
2006-02-23 20:01:00,0.66075,0.6608,0.66068,0.66078,130000001.0
2006-02-23 20:02:00,0.6608,0.6608,0.66075,0.66075,97300001.0
2006-02-23 20:03:00,0.66085,0.66085,0.66075,0.66082,64900000.0
2006-02-23 20:04:00,0.6608,0.66085,0.6607,0.6608,141000000.0
2006-02-23 20:05:00,0.66082,0.66085,0.6607,0.66073,157800000.0
2006-02-23 20:06:00,0.66085,0.66085,0.6607,0.6608,245799998.0
2006-02-23 20:07:00,0.6608,0.66082,0.6607,0.6607,87200000.0
2006-02-23 20:08:00,0.66075,0.6608,0.66075,0.66077,98099999.0
2006-02-23 20:09:00,0.66075,0.66085,0.66055,0.66075,104200001.0
2006-02-23 20:10:00,0.6607,0.6608,0.6607,0.6608,158500000.0
2006-02-23 20:11:00,0.66075,0.66077,0.66075,0.66077,51599999.0
2006-02-23 20:12:00,0.6608,0.6608,0.6607,0.66075,81800000.0
2006-02-23 20:13:00,0.66083,0.66085,0.6605,0.66075,111200001.0
2006-02-23 20:14:00,0.66083,0.66085,0.66075,0.66085,102800001.0
2006-02-23 20:15:00,0.66075,0.6608,0.66075,0.6608,65699999.0
2006-02-23 20:16:00,0.6608,0.6609,0.6607,0.6607,455500001.0
2006-02-23 20:17:00,0.66067,0.66082,0.66067,0.6608,244500001.0
2006-02-23 20:18:00,0.66077,0.6608,0.66072,0.6608,121000001.0
2006-02-23 20:19:00,0.6608,0.6608,0.66075,0.6608,71400000.0
2006-02-23 20:20:00,0.66085,0.66085,0.6607,0.66075,34400000.0
2006-02-23 20:21:00,0.66077,0.66085,0.66075,0.6608,110199999.0
2006-02-23 20:22:00,0.6608,0.6608,0.66075,0.6608,181199998.0
2006-02-23 20:23:00,0.6608,0.66085,0.6607,0.66085,89300000.0
2006-02-23 20:24:00,0.6608,0.6608,0.6605,0.6608,175099997.0
2006-02-23 20:25:00,0.6608,0.66082,0.6607,0.66075,168400002.0
2006-02-23 20:26:00,0.6608,0.66085,0.6607,0.66075,69300000.0
2006-02-23 20:27:00,0.66075,0.6608,0.66075,0.6608,110500000.0
2006-02-23 20:28:00,0.6608,0.6608,0.66075,0.6608,67900001.0
2006-02-23 20:29:00,0.6608,0.66085,0.66075,0.6608,275099998.0
2006-02-23 20:30:00,0.6608,0.66085,0.6607,0.6608,237200000.0
2006-02-23 20:31:00,0.66083,0.66083,0.6607,0.6608,225099998.0
2006-02-23 20:32:00,0.6607,0.6608,0.6607,0.66077,89500000.0
2006-02-23 20:33:00,0.66075,0.66082,0.6607,0.66073,198400002.0
2006-02-23 20:34:00,0.6608,0.6608,0.66073,0.6608,138399999.0
2006-02-23 20:35:00,0.6608,0.6608,0.6607,0.66075,81700000.0
2006-02-23 20:36:00,0.66075,0.6609,0.66065,0.6607,150299998.0
2006-02-23 20:37:00,0.66073,0.6609,0.6607,0.66075,190800000.0
2006-02-23 20:38:00,0.66075,0.66078,0.6607,0.66075,124100000.0
2006-02-23 20:39:00,0.66075,0.6608,0.66075,0.6608,65500000.0
2006-02-23 20:40:00,0.66075,0.66085,0.6607,0.66075,132799999.0
2006-02-23 20:41:00,0.66075,0.6608,0.6607,0.6608,171899998.0
2006-02-23 20:42:00,0.66075,0.6608,0.66068,0.66075,62500001.0
2006-02-23 20:43:00,0.66075,0.66085,0.66075,0.66075,103600000.0
2006-02-23 20:44:00,0.6607,0.6608,0.6607,0.6608,61500000.0
2006-02-23 20:45:00,0.66075,0.6608,0.66068,0.6607,71400001.0
2006-02-23 20:46:00,0.6608,0.6608,0.66068,0.66068,48800000.0
2006-02-23 20:47:00,0.66075,0.6608,0.66075,0.66077,50299999.0
2006-02-23 20:48:00,0.6607,0.6608,0.6607,0.6607,58900000.0
2006-02-23 20:49:00,0.6607,0.6608,0.66065,0.66075,113100001.0
2006-02-23 20:50:00,0.66075,0.66078,0.66068,0.6607,162599999.0
2006-02-23 20:51:00,0.6607,0.6608,0.6607,0.66075,66899999.0
2006-02-23 20:52:00,0.66075,0.66085,0.6607,0.6607,109600002.0
2006-02-23 20:53:00,0.6608,0.66085,0.66073,0.66075,260300000.0
2006-02-23 20:54:00,0.66075,0.6608,0.6607,0.6608,249899996.0
2006-02-23 20:55:00,0.6607,0.66075,0.6607,0.66075,19100000.0
2006-02-23 20:56:00,0.66073,0.66085,0.6605,0.66078,139700000.0
2006-02-23 20:57:00,0.66075,0.66085,0.6606,0.66075,57499999.0
2006-02-23 20:58:00,0.66075,0.66085,0.6607,0.6607,297799998.0
2006-02-23 20:59:00,0.66075,0.66085,0.6607,0.66075,205600001.0
2006-02-23 21:00:00,0.66075,0.66078,0.6607,0.66075,169400000.0
2006-02-23 21:01:00,0.66065,0.66077,0.66065,0.66077,84900000.0
2006-02-23 21:02:00,0.66075,0.6608,0.66073,0.66075,143800000.0
2006-02-23 21:03:00,0.6608,0.66085,0.6607,0.66085,97600000.0
2006-02-23 21:04:00,0.6608,0.6608,0.6607,0.6607,82400001.0
2006-02-23 21:05:00,0.6608,0.66085,0.6607,0.66075,105400001.0
2006-02-23 21:06:00,0.6607,0.66085,0.6607,0.66075,159200000.0
2006-02-23 21:07:00,0.6608,0.6608,0.66075,0.66075,88100001.0
2006-02-23 21:08:00,0.66075,0.6608,0.66065,0.66075,134200001.0
2006-02-23 21:09:00,0.66075,0.66085,0.6607,0.6608,173300000.0
2006-02-23 21:10:00,0.66075,0.6608,0.66075,0.6608,86300000.0
2006-02-23 21:11:00,0.66075,0.66075,0.66075,0.66075,10300000.0
2006-02-23 21:12:00,0.6607,0.66082,0.6607,0.66077,102100000.0
2006-02-23 21:13:00,0.66073,0.66078,0.6607,0.66075,104000002.0
2006-02-23 21:14:00,0.6608,0.6608,0.66075,0.66075,115000000.0
2006-02-23 21:15:00,0.6608,0.66085,0.6607,0.66075,201200000.0
2006-02-23 21:16:00,0.6608,0.6608,0.66063,0.6607,176300001.0
2006-02-23 21:17:00,0.6607,0.6608,0.6606,0.6608,208300001.0
2006-02-23 21:18:00,0.6608,0.6608,0.6607,0.66077,187799999.0
2006-02-23 21:19:00,0.6608,0.6608,0.6607,0.66075,105899999.0
2006-02-23 21:20:00,0.6608,0.66085,0.66065,0.6607,252200001.0
2006-02-23 21:21:00,0.6608,0.6608,0.6607,0.6608,133900002.0
2006-02-23 21:22:00,0.6608,0.6608,0.6607,0.66075,63800000.0
2006-02-23 21:23:00,0.6607,0.6608,0.6607,0.6608,142199999.0
2006-02-23 21:24:00,0.6608,0.6608,0.6607,0.66075,103700000.0
2006-02-23 21:25:00,0.66075,0.6608,0.66075,0.6608,117300000.0
2006-02-23 21:26:00,0.66077,0.6608,0.6607,0.6608,151000002.0
2006-02-23 21:27:00,0.66075,0.6608,0.6607,0.6608,102100000.0
2006-02-23 21:28:00,0.6608,0.6608,0.66075,0.6608,36100000.0
2006-02-23 21:29:00,0.66075,0.6608,0.6606,0.6607,164199997.0
2006-02-23 21:30:00,0.66077,0.66085,0.6607,0.6608,204900001.0
2006-02-23 21:31:00,0.6608,0.6608,0.66075,0.66075,13500000.0
2006-02-23 21:32:00,0.66075,0.6608,0.6607,0.6608,76500000.0
2006-02-23 21:33:00,0.6608,0.6608,0.66075,0.6608,68800000.0
2006-02-23 21:34:00,0.66075,0.6608,0.66067,0.66067,104200001.0
2006-02-23 21:35:00,0.66075,0.6608,0.66073,0.66075,216300001.0
2006-02-23 21:36:00,0.66075,0.66085,0.66068,0.6608,182799998.0
2006-02-23 21:37:00,0.66077,0.66085,0.66075,0.6608,131699998.0
2006-02-23 21:38:00,0.6608,0.66085,0.66075,0.66077,58299999.0
2006-02-23 21:39:00,0.66075,0.6608,0.66065,0.66077,87599999.0
2006-02-23 21:40:00,0.6608,0.66085,0.66065,0.66083,134299999.0
2006-02-23 21:41:00,0.66075,0.6608,0.6607,0.6608,170599999.0
2006-02-23 21:42:00,0.66077,0.6608,0.66075,0.6608,115200000.0
2006-02-23 21:43:00,0.66075,0.66085,0.6607,0.6607,96800001.0
2006-02-23 21:44:00,0.6608,0.6608,0.6606,0.6606,50100000.0
2006-02-23 21:45:00,0.66075,0.6608,0.66068,0.66075,68999999.0
2006-02-23 21:46:00,0.66073,0.6608,0.66072,0.66072,77199999.0
2006-02-23 21:47:00,0.66075,0.6608,0.66075,0.6608,64500000.0
2006-02-23 21:48:00,0.6608,0.6608,0.6608,0.6608,74000001.0
2006-02-23 21:49:00,0.66075,0.6608,0.66065,0.66073,71600000.0
2006-02-23 21:50:00,0.6608,0.66085,0.6607,0.66077,60300000.0
2006-02-23 21:51:00,0.66075,0.6608,0.66073,0.6608,134600000.0
2006-02-23 21:52:00,0.66075,0.6609,0.66072,0.6608,71800000.0
2006-02-23 21:53:00,0.6607,0.6608,0.6607,0.6608,41100000.0
2006-02-23 21:54:00,0.6608,0.6608,0.6607,0.66075,75999999.0
2006-02-23 21:55:00,0.66075,0.6608,0.66073,0.66075,102299999.0
2006-02-23 21:56:00,0.6608,0.6608,0.6607,0.6607,56000000.0
2006-02-23 21:57:00,0.66075,0.6608,0.66065,0.66077,209299999.0
2006-02-23 21:58:00,0.66075,0.6608,0.66075,0.6608,45900000.0
2006-02-23 21:59:00,0.66075,0.66085,0.66075,0.66075,92499999.0
2006-02-23 22:00:00,0.66075,0.6608,0.6607,0.6608,98699998.0
2006-02-23 22:01:00,0.66077,0.6608,0.6607,0.66075,74900000.0
2006-02-23 22:02:00,0.6608,0.6608,0.66075,0.66075,94599999.0
2006-02-23 22:03:00,0.6608,0.6608,0.66078,0.66078,57800000.0
2006-02-23 22:04:00,0.66075,0.6608,0.6607,0.66075,99199998.0
2006-02-23 22:05:00,0.6607,0.66085,0.6607,0.66073,136300001.0
2006-02-23 22:06:00,0.6607,0.6609,0.6606,0.66075,86100000.0
2006-02-23 22:07:00,0.66075,0.6608,0.6607,0.6607,124699998.0
2006-02-23 22:08:00,0.66075,0.6609,0.6607,0.6609,58199999.0
2006-02-23 22:09:00,0.6608,0.6608,0.6607,0.66077,44600000.0
2006-02-23 22:10:00,0.66075,0.6608,0.6607,0.66075,63100001.0
2006-02-23 22:11:00,0.66067,0.6608,0.66067,0.6608,81299998.0
2006-02-23 22:12:00,0.66075,0.6608,0.66068,0.66073,146300001.0
2006-02-23 22:13:00,0.66085,0.66085,0.6607,0.66075,92099998.0
2006-02-23 22:14:00,0.6608,0.6608,0.66065,0.66077,107400000.0
2006-02-23 22:15:00,0.66077,0.6608,0.6607,0.66075,149400002.0
2006-02-23 22:16:00,0.66073,0.66082,0.66073,0.66075,73800000.0
2006-02-23 22:17:00,0.6608,0.6608,0.6607,0.6608,98400001.0
2006-02-23 22:18:00,0.6608,0.6608,0.66065,0.66065,118299999.0
2006-02-23 22:19:00,0.66075,0.66085,0.66065,0.66075,85300000.0
2006-02-23 22:20:00,0.6608,0.6608,0.66075,0.66075,58200000.0
2006-02-23 22:21:00,0.6608,0.6608,0.6607,0.6608,122400000.0
2006-02-23 22:22:00,0.66083,0.66083,0.6607,0.6607,35100000.0
2006-02-23 22:23:00,0.6607,0.66085,0.6607,0.6608,80700000.0
2006-02-23 22:24:00,0.6607,0.6608,0.66068,0.6608,129699999.0
2006-02-23 22:25:00,0.6607,0.6608,0.6607,0.66075,154900000.0
2006-02-23 22:26:00,0.66075,0.6608,0.66073,0.6608,118600003.0
2006-02-23 22:27:00,0.6607,0.66085,0.6607,0.66085,82200000.0
2006-02-23 22:28:00,0.66065,0.66077,0.66065,0.66077,84999998.0
2006-02-23 22:29:00,0.66075,0.6608,0.66075,0.66075,40700000.0
2006-02-23 22:30:00,0.6608,0.66085,0.66075,0.6608,167500000.0
2006-02-23 22:31:00,0.6608,0.6608,0.66067,0.66067,71099999.0
2006-02-23 22:32:00,0.6608,0.6608,0.6608,0.6608,13800000.0
2006-02-23 22:33:00,0.66075,0.6608,0.66075,0.6608,110000000.0
2006-02-23 22:34:00,0.66075,0.6608,0.6605,0.66077,95999999.0
2006-02-23 22:35:00,0.66082,0.66082,0.66073,0.66073,87700000.0
2006-02-23 22:36:00,0.66075,0.6608,0.6607,0.66075,119000000.0
2006-02-23 22:37:00,0.66075,0.66075,0.6607,0.66075,130600000.0
2006-02-23 22:38:00,0.66065,0.66075,0.6605,0.66075,143399999.0
2006-02-23 22:39:00,0.66075,0.6608,0.66075,0.6608,15100000.0
2006-02-23 22:40:00,0.66075,0.6608,0.66065,0.6607,74100001.0
2006-02-23 22:41:00,0.66075,0.66075,0.66073,0.66075,44300000.0
2006-02-23 22:42:00,0.66075,0.66083,0.6607,0.66083,99299999.0
2006-02-23 22:43:00,0.66075,0.66085,0.6606,0.66075,125099999.0
2006-02-23 22:44:00,0.6608,0.66082,0.66067,0.66067,183799998.0
2006-02-23 22:45:00,0.66075,0.66085,0.6607,0.66075,152300002.0
2006-02-23 22:46:00,0.66077,0.6608,0.66055,0.6607,194499998.0
2006-02-23 22:47:00,0.6607,0.6608,0.6607,0.66078,71600001.0
2006-02-23 22:48:00,0.66073,0.66085,0.6606,0.66075,116799999.0
2006-02-23 22:49:00,0.66075,0.66075,0.66075,0.66075,28699999.0
2006-02-23 22:50:00,0.6608,0.6608,0.6605,0.66075,160100002.0
2006-02-23 22:51:00,0.66075,0.6608,0.66067,0.6607,164000000.0
2006-02-23 22:52:00,0.66077,0.66077,0.6607,0.66075,92600000.0
2006-02-23 22:53:00,0.6608,0.6608,0.6607,0.6608,76300000.0
2006-02-23 22:54:00,0.66078,0.6608,0.6607,0.6607,111699998.0
2006-02-23 22:55:00,0.6607,0.66085,0.6607,0.6607,133199997.0
2006-02-23 22:56:00,0.6608,0.66082,0.6607,0.66075,135299999.0
2006-02-23 22:57:00,0.66075,0.6609,0.66073,0.66078,125000001.0
2006-02-23 22:58:00,0.66075,0.66085,0.6607,0.66075,60400000.0
2006-02-23 22:59:00,0.6606,0.6608,0.66055,0.66055,139299999.0
2006-02-23 23:00:00,0.6606,0.6608,0.6606,0.6606,124600002.0
2006-02-23 23:01:00,0.66075,0.66082,0.66065,0.6608,171400002.0
2006-02-23 23:02:00,0.66078,0.66078,0.66078,0.66078,22299999.0
2006-02-23 23:03:00,0.6608,0.6608,0.6606,0.66075,82900000.0
2006-02-23 23:04:00,0.66078,0.6608,0.6607,0.6607,73299999.0
2006-02-23 23:05:00,0.66075,0.66092,0.6607,0.6608,125800000.0
2006-02-23 23:06:00,0.6608,0.6608,0.6607,0.6607,72600000.0
2006-02-23 23:07:00,0.6607,0.6608,0.66065,0.66073,123300000.0
2006-02-23 23:08:00,0.66082,0.66082,0.6607,0.66075,99699999.0
2006-02-23 23:09:00,0.6608,0.66087,0.66078,0.6608,42800000.0
2006-02-23 23:10:00,0.66075,0.6608,0.66075,0.66075,72399999.0
2006-02-23 23:11:00,0.6608,0.66085,0.66075,0.66075,58299999.0
2006-02-23 23:12:00,0.6607,0.66082,0.6607,0.66082,131099999.0
2006-02-23 23:13:00,0.6608,0.6608,0.6607,0.66078,79100000.0
2006-02-23 23:14:00,0.66078,0.66085,0.66075,0.66075,60700000.0
2006-02-23 23:15:00,0.66075,0.66075,0.6607,0.6607,51199999.0
2006-02-23 23:16:00,0.66075,0.6608,0.6607,0.6608,75399999.0
2006-02-23 23:17:00,0.66078,0.6608,0.6606,0.66068,73400000.0
2006-02-23 23:18:00,0.66075,0.6608,0.6606,0.6608,76099998.0
2006-02-23 23:19:00,0.6607,0.66075,0.66068,0.66075,100300000.0
2006-02-23 23:20:00,0.6608,0.66085,0.6607,0.6608,92399999.0
2006-02-23 23:21:00,0.6607,0.66075,0.6607,0.66075,50999999.0
2006-02-23 23:22:00,0.6607,0.6608,0.6607,0.6608,77899998.0
2006-02-23 23:23:00,0.66075,0.6608,0.6607,0.6607,45399999.0
2006-02-23 23:24:00,0.6607,0.6608,0.66065,0.6608,79300001.0
2006-02-23 23:25:00,0.66078,0.6608,0.66065,0.66075,72700000.0
2006-02-23 23:26:00,0.66075,0.6608,0.66073,0.6608,93900001.0
2006-02-23 23:27:00,0.6608,0.6608,0.66075,0.66075,101200002.0
2006-02-23 23:28:00,0.66075,0.6608,0.6607,0.6608,83100000.0
2006-02-23 23:29:00,0.6608,0.6608,0.6607,0.66075,87199998.0
2006-02-23 23:30:00,0.6607,0.6608,0.6607,0.6608,58400000.0
2006-02-23 23:31:00,0.66075,0.6608,0.66075,0.66075,96299999.0
2006-02-23 23:32:00,0.6608,0.6608,0.6607,0.66078,77899997.0
2006-02-23 23:33:00,0.6607,0.66082,0.6607,0.66075,42799999.0
2006-02-23 23:34:00,0.66075,0.6608,0.6607,0.66075,78000001.0
2006-02-23 23:35:00,0.6608,0.66085,0.6607,0.66085,62500000.0
2006-02-23 23:36:00,0.66077,0.66085,0.6607,0.6608,59800000.0
2006-02-23 23:37:00,0.66078,0.6608,0.66078,0.6608,95200000.0
2006-02-23 23:38:00,0.6608,0.66085,0.6607,0.6608,101000000.0
2006-02-23 23:39:00,0.6607,0.6608,0.6607,0.66073,98000002.0
2006-02-23 23:40:00,0.6608,0.6608,0.66075,0.66075,45500000.0
2006-02-23 23:41:00,0.6608,0.6608,0.6607,0.6608,27900000.0
2006-02-23 23:42:00,0.6607,0.66075,0.6607,0.66075,16600000.0
2006-02-23 23:43:00,0.6608,0.6608,0.6607,0.6608,47399999.0
2006-02-23 23:44:00,0.6608,0.6608,0.66075,0.66075,15300000.0
2006-02-23 23:45:00,0.66085,0.66085,0.6607,0.66075,32700000.0
2006-02-23 23:46:00,0.66075,0.66085,0.66075,0.6608,138400000.0
2006-02-23 23:47:00,0.6608,0.6608,0.66073,0.66073,26400000.0
2006-02-23 23:48:00,0.6607,0.66075,0.6607,0.6607,66100000.0
2006-02-23 23:49:00,0.6608,0.6608,0.6607,0.66075,72100000.0
2006-02-23 23:50:00,0.6607,0.6608,0.6607,0.6608,59000000.0
2006-02-23 23:51:00,0.66075,0.6608,0.66067,0.6608,47900000.0
2006-02-23 23:52:00,0.6607,0.66085,0.6607,0.66077,95700001.0
2006-02-23 23:53:00,0.66073,0.6608,0.6607,0.66075,53699999.0
2006-02-23 23:54:00,0.66075,0.66085,0.66065,0.6608,116400000.0
2006-02-23 23:55:00,0.6608,0.6608,0.66073,0.66073,85600000.0
2006-02-23 23:56:00,0.6608,0.6608,0.6607,0.66075,89200001.0
2006-02-23 23:57:00,0.66075,0.6608,0.66075,0.66075,102899999.0
2006-02-23 23:58:00,0.66075,0.6608,0.6607,0.6608,35100000.0
2006-02-23 23:59:00,0.6607,0.6608,0.6607,0.6607,91300000.0
2006-02-24 00:00:00,0.6608,0.6608,0.66075,0.66075,38300000.0
2006-02-24 00:01:00,0.66087,0.66093,0.66045,0.6605,131099997.0
2006-02-24 00:02:00,0.66033,0.66061,0.66032,0.66061,72599998.0
2006-02-24 00:03:00,0.66092,0.66092,0.66016,0.66026,79400000.0
2006-02-24 00:04:00,0.66042,0.66063,0.66023,0.66032,102300001.0
2006-02-24 00:05:00,0.66036,0.66073,0.66036,0.66051,93899999.0
2006-02-24 00:06:00,0.66064,0.66069,0.66036,0.66053,124099999.0
2006-02-24 00:07:00,0.66039,0.66068,0.66013,0.66052,159800000.0
2006-02-24 00:08:00,0.66037,0.66062,0.66033,0.66056,59300000.0
2006-02-24 00:09:00,0.66084,0.66088,0.66032,0.66038,135199999.0
2006-02-24 00:10:00,0.66035,0.66059,0.66025,0.6604,85199999.0
2006-02-24 00:11:00,0.66054,0.66063,0.66029,0.66047,97100000.0
2006-02-24 00:12:00,0.66056,0.6607,0.6605,0.66054,134800000.0
2006-02-24 00:13:00,0.66062,0.66076,0.66062,0.66072,129599999.0
2006-02-24 00:14:00,0.66054,0.66054,0.66023,0.66044,76400000.0
2006-02-24 00:15:00,0.66044,0.66077,0.66038,0.66051,140999998.0
2006-02-24 00:16:00,0.66048,0.66086,0.66031,0.66063,78599999.0
2006-02-24 00:17:00,0.66018,0.6607,0.66018,0.66068,121899997.0
2006-02-24 00:18:00,0.66058,0.66075,0.66045,0.66067,47000000.0
2006-02-24 00:19:00,0.66075,0.66082,0.66058,0.66079,169200000.0
2006-02-24 00:20:00,0.66079,0.66088,0.66062,0.66084,96499998.0
2006-02-24 00:21:00,0.66035,0.66087,0.66031,0.66087,94800000.0
2006-02-24 00:22:00,0.66063,0.66083,0.66034,0.66083,47200000.0
2006-02-24 00:23:00,0.66088,0.66088,0.66064,0.66064,38400000.0
2006-02-24 00:24:00,0.66079,0.66079,0.66047,0.66047,90099999.0
2006-02-24 00:25:00,0.66024,0.66095,0.66018,0.66059,92400000.0
2006-02-24 00:26:00,0.66081,0.66097,0.66081,0.66095,97299999.0
2006-02-24 00:27:00,0.6609,0.661,0.6609,0.66095,77800000.0
2006-02-24 00:28:00,0.6608,0.66106,0.6608,0.66105,154500000.0
2006-02-24 00:29:00,0.66101,0.66122,0.66095,0.66122,78099999.0
2006-02-24 00:30:00,0.66131,0.66131,0.66093,0.66093,71900001.0
2006-02-24 00:31:00,0.66126,0.66148,0.66126,0.66141,48000000.0
2006-02-24 00:32:00,0.6613,0.66137,0.66113,0.66129,113599999.0
2006-02-24 00:33:00,0.66125,0.66125,0.661,0.66107,49300000.0
2006-02-24 00:34:00,0.66118,0.66118,0.66102,0.66102,74299997.0
2006-02-24 00:35:00,0.66088,0.66097,0.66078,0.66088,152000001.0
2006-02-24 00:36:00,0.66095,0.66098,0.66087,0.66088,135000002.0
2006-02-24 00:37:00,0.66105,0.66105,0.66085,0.66092,115600001.0
2006-02-24 00:38:00,0.66093,0.66093,0.66081,0.66087,70100001.0
2006-02-24 00:39:00,0.66085,0.66085,0.66075,0.66085,140400001.0
2006-02-24 00:40:00,0.66082,0.66093,0.66082,0.66089,78800000.0
2006-02-24 00:41:00,0.66095,0.66095,0.66075,0.6609,99400002.0
2006-02-24 00:42:00,0.66087,0.66095,0.66087,0.6609,57000000.0
2006-02-24 00:43:00,0.66089,0.66089,0.66052,0.66052,64600000.0
2006-02-24 00:44:00,0.6606,0.66079,0.66058,0.66072,37300001.0
2006-02-24 00:45:00,0.66075,0.66087,0.66075,0.66087,53600000.0
2006-02-24 00:46:00,0.66087,0.66087,0.66083,0.66087,58100000.0
2006-02-24 00:47:00,0.6608,0.6608,0.66065,0.66065,31200000.0
2006-02-24 00:48:00,0.66056,0.66063,0.66054,0.66063,111500003.0
2006-02-24 00:49:00,0.6606,0.66065,0.66055,0.66065,107099997.0
2006-02-24 00:50:00,0.66061,0.66073,0.66052,0.66073,59100001.0
2006-02-24 00:51:00,0.6607,0.6607,0.6607,0.6607,16799999.0
2006-02-24 00:52:00,0.6607,0.66078,0.66065,0.66073,61000001.0
2006-02-24 00:53:00,0.6607,0.66075,0.66065,0.66075,97700001.0
2006-02-24 00:54:00,0.66073,0.66091,0.66071,0.66091,151900000.0
2006-02-24 00:55:00,0.66095,0.66095,0.66092,0.66095,71299999.0
2006-02-24 00:56:00,0.66095,0.66095,0.6609,0.66092,37600000.0
2006-02-24 00:57:00,0.66083,0.66086,0.66066,0.66066,51099999.0
2006-02-24 00:58:00,0.66062,0.66073,0.66059,0.66073,155600000.0
2006-02-24 00:59:00,0.66065,0.66081,0.66065,0.66078,83500000.0
2006-02-24 01:00:00,0.66079,0.66097,0.66067,0.66097,81400002.0
2006-02-24 01:01:00,0.6611,0.6612,0.6611,0.6612,20700001.0
2006-02-24 01:02:00,0.66112,0.66112,0.66103,0.66103,21400000.0
2006-02-24 01:03:00,0.66102,0.66105,0.66095,0.661,61300001.0
2006-02-24 01:04:00,0.661,0.66101,0.66092,0.66101,45300000.0
2006-02-24 01:05:00,0.66087,0.66087,0.6608,0.6608,10100000.0
2006-02-24 01:06:00,0.6609,0.66102,0.66085,0.66095,72899999.0
2006-02-24 01:07:00,0.66097,0.66103,0.66094,0.66103,39700000.0
2006-02-24 01:08:00,0.66097,0.661,0.66097,0.661,13600000.0
2006-02-24 01:09:00,0.66105,0.66105,0.66095,0.66102,91200000.0
2006-02-24 01:10:00,0.66095,0.66096,0.66092,0.66092,47100001.0
2006-02-24 01:11:00,0.66093,0.66114,0.66087,0.66087,58600000.0
2006-02-24 01:12:00,0.66092,0.66112,0.66092,0.66095,97400000.0
2006-02-24 01:13:00,0.66107,0.66107,0.661,0.66105,109099998.0
2006-02-24 01:14:00,0.66097,0.66109,0.66092,0.66092,61800001.0
2006-02-24 01:15:00,0.66095,0.66095,0.66095,0.66095,28900000.0
2006-02-24 01:16:00,0.66094,0.66101,0.66093,0.66095,40800000.0
2006-02-24 01:17:00,0.66095,0.66095,0.66095,0.66095,49000000.0
2006-02-24 01:18:00,0.6608,0.66095,0.6608,0.66093,115300000.0
2006-02-24 01:19:00,0.66085,0.661,0.66085,0.66095,91699999.0
2006-02-24 01:20:00,0.6609,0.6609,0.66085,0.6609,69300001.0
2006-02-24 01:21:00,0.66084,0.66101,0.66084,0.66101,66000000.0
2006-02-24 01:22:00,0.66093,0.661,0.66093,0.661,84000001.0
2006-02-24 01:23:00,0.66099,0.66111,0.66099,0.66109,111199998.0
2006-02-24 01:24:00,0.6611,0.66115,0.66105,0.66115,60099999.0
2006-02-24 01:25:00,0.66115,0.66122,0.66115,0.66121,58399998.0
2006-02-24 01:26:00,0.66122,0.66122,0.66115,0.66118,49399999.0
2006-02-24 01:27:00,0.66112,0.66125,0.66105,0.66125,124899996.0
2006-02-24 01:28:00,0.66118,0.66118,0.66079,0.66104,98500000.0
2006-02-24 01:29:00,0.66097,0.66097,0.6607,0.6609,52499999.0
2006-02-24 01:30:00,0.66078,0.66083,0.66074,0.66074,40500000.0
2006-02-24 01:31:00,0.66078,0.66083,0.66069,0.66078,74900001.0
2006-02-24 01:32:00,0.66071,0.66078,0.66069,0.66076,116300000.0
2006-02-24 01:33:00,0.6607,0.66075,0.6606,0.66065,49900001.0
2006-02-24 01:34:00,0.66075,0.66075,0.6606,0.6607,43799999.0
2006-02-24 01:35:00,0.66072,0.66084,0.6607,0.66079,126100000.0
2006-02-24 01:36:00,0.66085,0.66085,0.66075,0.66075,99900001.0
2006-02-24 01:37:00,0.66086,0.66107,0.66086,0.66106,68999999.0
2006-02-24 01:38:00,0.66103,0.66103,0.66089,0.66089,37099998.0
2006-02-24 01:39:00,0.66071,0.66077,0.66066,0.66066,47000000.0
2006-02-24 01:40:00,0.66087,0.66096,0.66082,0.66082,56600000.0
2006-02-24 01:41:00,0.66097,0.661,0.66085,0.66087,55899999.0
2006-02-24 01:42:00,0.66099,0.66102,0.66092,0.66092,103400002.0
2006-02-24 01:43:00,0.66095,0.66095,0.6609,0.6609,63700000.0
2006-02-24 01:44:00,0.661,0.66104,0.66092,0.66092,71700001.0
2006-02-24 01:45:00,0.661,0.66105,0.66095,0.66105,36500000.0
2006-02-24 01:46:00,0.661,0.66115,0.661,0.661,131699997.0
2006-02-24 01:47:00,0.66101,0.66101,0.66086,0.66092,86000000.0
2006-02-24 01:48:00,0.661,0.66105,0.66095,0.661,40600000.0
2006-02-24 01:49:00,0.661,0.661,0.66091,0.66098,93600000.0
2006-02-24 01:50:00,0.66101,0.66103,0.66078,0.66096,50700000.0
2006-02-24 01:51:00,0.661,0.66105,0.661,0.66105,55900001.0
2006-02-24 01:52:00,0.661,0.66105,0.661,0.66105,38999999.0
2006-02-24 01:53:00,0.66108,0.66117,0.66096,0.66117,47799999.0
2006-02-24 01:54:00,0.66128,0.66133,0.66118,0.66133,102000000.0
2006-02-24 01:55:00,0.66128,0.66141,0.66117,0.66123,118499998.0
2006-02-24 01:56:00,0.66122,0.66122,0.66108,0.66111,74100002.0
2006-02-24 01:57:00,0.66105,0.6612,0.66105,0.6611,142099998.0
2006-02-24 01:58:00,0.66108,0.6613,0.66108,0.6613,47900000.0
2006-02-24 01:59:00,0.66115,0.66115,0.661,0.661,69699999.0
2006-02-24 02:00:00,0.66105,0.66111,0.66101,0.66102,47100000.0
2006-02-24 02:01:00,0.66105,0.66105,0.661,0.66105,68600000.0
2006-02-24 02:02:00,0.66099,0.66101,0.66091,0.66097,112199999.0
2006-02-24 02:03:00,0.66091,0.6611,0.66091,0.66094,98699998.0
2006-02-24 02:04:00,0.661,0.66105,0.661,0.661,52699999.0
2006-02-24 02:05:00,0.66102,0.66105,0.66095,0.66105,59700001.0
2006-02-24 02:06:00,0.66103,0.66122,0.66103,0.66122,82399999.0
2006-02-24 02:07:00,0.66117,0.66118,0.66111,0.66118,110300001.0
2006-02-24 02:08:00,0.66115,0.66126,0.66115,0.66125,85200000.0
2006-02-24 02:09:00,0.66115,0.66115,0.6611,0.6611,62199999.0
2006-02-24 02:10:00,0.66114,0.66114,0.66099,0.66108,121900002.0
2006-02-24 02:11:00,0.66107,0.6611,0.66101,0.66109,50200000.0
2006-02-24 02:12:00,0.66118,0.66118,0.66097,0.66103,101000003.0
2006-02-24 02:13:00,0.66105,0.66115,0.66105,0.66105,52199999.0
2006-02-24 02:14:00,0.66112,0.66126,0.66112,0.66118,89000000.0
2006-02-24 02:15:00,0.66115,0.6613,0.66115,0.66118,72900000.0
2006-02-24 02:16:00,0.66113,0.66126,0.66113,0.6612,60499999.0
2006-02-24 02:17:00,0.66127,0.66138,0.66127,0.66138,28700000.0
2006-02-24 02:18:00,0.66129,0.66144,0.66129,0.6614,69200001.0
2006-02-24 02:19:00,0.6614,0.6615,0.66135,0.66137,57099999.0
2006-02-24 02:20:00,0.66147,0.66147,0.66135,0.6614,78000000.0
2006-02-24 02:21:00,0.66137,0.66137,0.66129,0.66129,113799999.0
2006-02-24 02:22:00,0.66125,0.66125,0.66115,0.66123,88100001.0
2006-02-24 02:23:00,0.6611,0.6613,0.6611,0.66115,170000001.0
2006-02-24 02:24:00,0.6612,0.66125,0.66115,0.6612,87399999.0
2006-02-24 02:25:00,0.66125,0.6613,0.6611,0.6612,90800001.0
2006-02-24 02:26:00,0.66126,0.66129,0.66114,0.66114,172300002.0
2006-02-24 02:27:00,0.66124,0.66124,0.66111,0.66111,19200000.0
2006-02-24 02:28:00,0.66125,0.66135,0.66125,0.66135,78400000.0
2006-02-24 02:29:00,0.66135,0.66135,0.6612,0.66125,113700000.0
2006-02-24 02:30:00,0.66125,0.66125,0.6611,0.66122,62799999.0
2006-02-24 02:31:00,0.66123,0.66123,0.66107,0.66114,115700000.0
2006-02-24 02:32:00,0.66108,0.66131,0.66108,0.66128,57600002.0
2006-02-24 02:33:00,0.66113,0.66122,0.66104,0.66122,110100000.0
2006-02-24 02:34:00,0.66115,0.66128,0.66107,0.6612,94900000.0
2006-02-24 02:35:00,0.66117,0.66124,0.66108,0.66108,90200000.0
2006-02-24 02:36:00,0.66114,0.66129,0.66114,0.66119,84400000.0
2006-02-24 02:37:00,0.66133,0.66136,0.66125,0.66135,53500000.0
2006-02-24 02:38:00,0.66145,0.66145,0.6614,0.6614,51000000.0
2006-02-24 02:39:00,0.6614,0.66153,0.6614,0.6614,35000000.0
2006-02-24 02:40:00,0.6613,0.66142,0.66124,0.66142,92500000.0
2006-02-24 02:41:00,0.66141,0.66141,0.66131,0.66131,88199998.0
2006-02-24 02:42:00,0.66143,0.66143,0.66135,0.66141,70900001.0
2006-02-24 02:43:00,0.66123,0.66135,0.66111,0.66133,149600002.0
2006-02-24 02:44:00,0.66127,0.66127,0.66096,0.66096,35800001.0
2006-02-24 02:45:00,0.66093,0.66105,0.66093,0.66105,54800000.0
2006-02-24 02:46:00,0.66093,0.66104,0.66093,0.66095,66300000.0
2006-02-24 02:47:00,0.66095,0.66105,0.66095,0.66105,52700000.0
2006-02-24 02:48:00,0.66105,0.66105,0.661,0.661,22600000.0
2006-02-24 02:49:00,0.661,0.66105,0.66095,0.661,53300000.0
2006-02-24 02:50:00,0.66111,0.66116,0.66101,0.66101,82699999.0
2006-02-24 02:51:00,0.66101,0.66111,0.66097,0.66097,109200000.0
2006-02-24 02:52:00,0.66097,0.66117,0.66097,0.66113,145399998.0
2006-02-24 02:53:00,0.6612,0.6613,0.6612,0.6613,22300000.0
2006-02-24 02:54:00,0.6612,0.66125,0.6612,0.66125,68600002.0
2006-02-24 02:55:00,0.66123,0.66123,0.66111,0.66111,69600000.0
2006-02-24 02:56:00,0.66118,0.66129,0.66115,0.6612,100300001.0
2006-02-24 02:57:00,0.66117,0.66125,0.66117,0.66122,122000002.0
2006-02-24 02:58:00,0.66123,0.66139,0.66122,0.66129,85399998.0
2006-02-24 02:59:00,0.66128,0.66128,0.66101,0.66101,85999999.0
2006-02-24 03:00:00,0.66102,0.66122,0.66102,0.6612,43100000.0
2006-02-24 03:01:00,0.66119,0.66119,0.66101,0.6611,129699999.0
2006-02-24 03:02:00,0.66093,0.66109,0.66087,0.66105,106600000.0
2006-02-24 03:03:00,0.66109,0.66115,0.661,0.661,119699998.0
2006-02-24 03:04:00,0.66112,0.66119,0.66112,0.66112,106499997.0
2006-02-24 03:05:00,0.66107,0.66122,0.66107,0.66122,151699998.0
2006-02-24 03:06:00,0.66113,0.66122,0.66113,0.66117,72400000.0
2006-02-24 03:07:00,0.66115,0.66115,0.66105,0.6611,43599999.0
2006-02-24 03:08:00,0.66105,0.66115,0.66105,0.66105,112799999.0
2006-02-24 03:09:00,0.6611,0.6611,0.6611,0.6611,25100000.0
2006-02-24 03:10:00,0.66108,0.66112,0.66106,0.66109,81300000.0
2006-02-24 03:11:00,0.66111,0.66118,0.66111,0.66118,79699999.0
2006-02-24 03:12:00,0.66125,0.6613,0.6611,0.66125,64900000.0
2006-02-24 03:13:00,0.66127,0.66131,0.66112,0.66112,134699999.0
2006-02-24 03:14:00,0.66121,0.66132,0.66121,0.66132,68900001.0
2006-02-24 03:15:00,0.66135,0.66135,0.6613,0.6613,76800000.0
2006-02-24 03:16:00,0.66133,0.66134,0.66126,0.66127,40400000.0
2006-02-24 03:17:00,0.6612,0.66125,0.66112,0.66112,66600001.0
2006-02-24 03:18:00,0.66117,0.66125,0.66115,0.6612,74500000.0
2006-02-24 03:19:00,0.66105,0.66128,0.66105,0.66115,76000000.0
2006-02-24 03:20:00,0.6612,0.66123,0.66106,0.66112,90199999.0
2006-02-24 03:21:00,0.6611,0.66115,0.6611,0.66115,31900001.0
2006-02-24 03:22:00,0.66106,0.66119,0.66106,0.66118,39400000.0
2006-02-24 03:23:00,0.66125,0.66136,0.66125,0.66136,101900001.0
2006-02-24 03:24:00,0.66142,0.66144,0.66131,0.66131,110400001.0
2006-02-24 03:25:00,0.66118,0.6614,0.66118,0.66135,70800000.0
2006-02-24 03:26:00,0.66137,0.66143,0.66117,0.66117,64599999.0
2006-02-24 03:27:00,0.6612,0.66127,0.66115,0.66125,84400000.0
2006-02-24 03:28:00,0.6612,0.66125,0.66115,0.66115,94700000.0
2006-02-24 03:29:00,0.6612,0.66127,0.6612,0.66127,45200000.0
2006-02-24 03:30:00,0.66125,0.66125,0.66115,0.66115,73200000.0
2006-02-24 03:31:00,0.6612,0.6613,0.66115,0.6613,95500000.0
2006-02-24 03:32:00,0.66125,0.66125,0.66115,0.66125,76199999.0
2006-02-24 03:33:00,0.66125,0.66125,0.66115,0.66115,41700000.0
2006-02-24 03:34:00,0.66115,0.66125,0.66115,0.6612,68500001.0
2006-02-24 03:35:00,0.6613,0.6613,0.6612,0.66125,174900000.0
2006-02-24 03:36:00,0.66113,0.66123,0.66113,0.6612,61400000.0
2006-02-24 03:37:00,0.66122,0.66122,0.66098,0.66098,105599999.0
2006-02-24 03:38:00,0.661,0.66105,0.661,0.66105,96400002.0
2006-02-24 03:39:00,0.6611,0.66118,0.66108,0.66118,58900001.0
2006-02-24 03:40:00,0.66113,0.66125,0.66113,0.66125,50700000.0
2006-02-24 03:41:00,0.66125,0.66128,0.66115,0.66125,121400000.0
2006-02-24 03:42:00,0.66118,0.6613,0.66118,0.6613,107099999.0
2006-02-24 03:43:00,0.6611,0.66113,0.6611,0.6611,97700000.0
2006-02-24 03:44:00,0.66118,0.66124,0.66116,0.6612,120400001.0
2006-02-24 03:45:00,0.66115,0.66123,0.66112,0.66113,84500000.0
2006-02-24 03:46:00,0.66125,0.6613,0.66105,0.66123,92599999.0
2006-02-24 03:47:00,0.66118,0.6612,0.66111,0.66118,88800000.0
2006-02-24 03:48:00,0.66115,0.66125,0.6611,0.66125,148300000.0
2006-02-24 03:49:00,0.66117,0.6613,0.66115,0.6613,75000000.0
2006-02-24 03:50:00,0.66125,0.66127,0.6612,0.6612,82099999.0
2006-02-24 03:51:00,0.6612,0.6612,0.66106,0.66109,103700001.0
2006-02-24 03:52:00,0.66113,0.6612,0.66106,0.6612,43799999.0
2006-02-24 03:53:00,0.66117,0.6612,0.66113,0.66113,74500000.0
2006-02-24 03:54:00,0.66105,0.66125,0.66105,0.66125,80100001.0
2006-02-24 03:55:00,0.6611,0.66115,0.66105,0.66115,144300001.0
2006-02-24 03:56:00,0.66106,0.66117,0.66106,0.66113,50700000.0
2006-02-24 03:57:00,0.6611,0.6613,0.6611,0.6613,25100000.0
2006-02-24 03:58:00,0.66125,0.66125,0.66115,0.6612,115200000.0
2006-02-24 03:59:00,0.66118,0.66126,0.66117,0.66123,87200001.0
2006-02-24 04:00:00,0.6612,0.66123,0.66118,0.66118,30999999.0
2006-02-24 04:01:00,0.66112,0.66122,0.66109,0.66122,36100000.0
2006-02-24 04:02:00,0.66115,0.66117,0.66115,0.66117,46300000.0
2006-02-24 04:03:00,0.6612,0.6612,0.66115,0.66115,96300001.0
2006-02-24 04:04:00,0.66122,0.66125,0.6612,0.6612,73400000.0
2006-02-24 04:05:00,0.66115,0.66125,0.66115,0.66122,98699999.0
2006-02-24 04:06:00,0.66125,0.66125,0.66115,0.6612,143399999.0
2006-02-24 04:07:00,0.66125,0.66133,0.66123,0.66133,79500000.0
2006-02-24 04:08:00,0.66152,0.66152,0.66137,0.66137,94000000.0
2006-02-24 04:09:00,0.66136,0.66139,0.66136,0.66139,40200000.0
2006-02-24 04:10:00,0.66127,0.6614,0.66125,0.6613,94799999.0
2006-02-24 04:11:00,0.66137,0.66143,0.66133,0.66143,53700000.0
2006-02-24 04:12:00,0.66151,0.66169,0.66151,0.66169,106800003.0
2006-02-24 04:13:00,0.66173,0.66185,0.66166,0.66179,109599999.0
2006-02-24 04:14:00,0.66187,0.66197,0.6618,0.6618,67800000.0
2006-02-24 04:15:00,0.66188,0.66195,0.66187,0.66193,71200000.0
2006-02-24 04:16:00,0.66188,0.66198,0.66188,0.66198,130699998.0
2006-02-24 04:17:00,0.6621,0.66226,0.6621,0.66226,89000001.0
2006-02-24 04:18:00,0.66243,0.66258,0.66243,0.66256,29200000.0
2006-02-24 04:19:00,0.66241,0.66241,0.66239,0.66239,11000000.0
2006-02-24 04:20:00,0.66232,0.66238,0.66227,0.66238,118900001.0
2006-02-24 04:21:00,0.66241,0.6625,0.66234,0.66234,96900000.0
2006-02-24 04:22:00,0.66233,0.66247,0.66233,0.66242,78500001.0
2006-02-24 04:23:00,0.66248,0.66307,0.66248,0.66307,46100000.0
2006-02-24 04:24:00,0.66301,0.66301,0.66268,0.66268,132500000.0
2006-02-24 04:25:00,0.66274,0.66284,0.66266,0.66272,116500000.0
2006-02-24 04:26:00,0.66271,0.66277,0.66257,0.66257,51900000.0
2006-02-24 04:27:00,0.66257,0.66269,0.66237,0.66237,65300000.0
2006-02-24 04:28:00,0.66243,0.66245,0.66229,0.66245,89800000.0
2006-02-24 04:29:00,0.66243,0.66252,0.66237,0.66237,109599999.0
2006-02-24 04:30:00,0.66245,0.66265,0.66245,0.66265,94999999.0
2006-02-24 04:31:00,0.66266,0.66278,0.66259,0.66269,131500001.0
2006-02-24 04:32:00,0.66265,0.6628,0.66265,0.6628,66800000.0
2006-02-24 04:33:00,0.66266,0.66274,0.66259,0.66268,123300003.0
2006-02-24 04:34:00,0.66265,0.66271,0.66257,0.66271,100199999.0
2006-02-24 04:35:00,0.6627,0.66276,0.66262,0.66276,99900002.0
2006-02-24 04:36:00,0.66269,0.6627,0.6626,0.66265,56100000.0
2006-02-24 04:37:00,0.66255,0.66276,0.66249,0.66276,80899997.0
2006-02-24 04:38:00,0.66279,0.66291,0.66265,0.66282,126700001.0
2006-02-24 04:39:00,0.66284,0.66284,0.66268,0.66269,101399998.0
2006-02-24 04:40:00,0.66265,0.66265,0.6626,0.6626,59300000.0
2006-02-24 04:41:00,0.66266,0.66268,0.66253,0.66265,104700001.0
2006-02-24 04:42:00,0.6627,0.66288,0.6627,0.66288,143799998.0
2006-02-24 04:43:00,0.66277,0.66285,0.66268,0.66278,83699999.0
2006-02-24 04:44:00,0.6628,0.66287,0.66275,0.66275,98999999.0
2006-02-24 04:45:00,0.66273,0.66289,0.66271,0.66289,96900000.0
2006-02-24 04:46:00,0.6629,0.6629,0.66274,0.66282,160100000.0
2006-02-24 04:47:00,0.66289,0.66295,0.66284,0.66288,82600000.0
2006-02-24 04:48:00,0.66287,0.6629,0.66271,0.66278,114000000.0
2006-02-24 04:49:00,0.66275,0.6628,0.66265,0.6627,143999998.0
2006-02-24 04:50:00,0.66275,0.66275,0.66263,0.66266,105299999.0
2006-02-24 04:51:00,0.66273,0.66284,0.66273,0.66274,84900000.0
2006-02-24 04:52:00,0.6628,0.66285,0.6628,0.66285,26300000.0
2006-02-24 04:53:00,0.66275,0.66285,0.66275,0.66285,20000000.0
2006-02-24 04:54:00,0.6628,0.66285,0.66275,0.66285,49200000.0
2006-02-24 04:55:00,0.66287,0.6629,0.66282,0.66289,62500000.0
2006-02-24 04:56:00,0.66285,0.66297,0.66284,0.66287,88699999.0
2006-02-24 04:57:00,0.66285,0.66285,0.6626,0.6628,102399997.0
2006-02-24 04:58:00,0.66275,0.66285,0.66275,0.66275,88600000.0
2006-02-24 04:59:00,0.66289,0.66317,0.66288,0.66305,96399998.0
2006-02-24 05:00:00,0.66298,0.66313,0.66298,0.66309,114700000.0
2006-02-24 05:01:00,0.66303,0.66319,0.66299,0.66319,87899999.0
2006-02-24 05:02:00,0.66327,0.66327,0.6632,0.6632,13500000.0
2006-02-24 05:03:00,0.66322,0.66322,0.66303,0.66307,75599999.0
2006-02-24 05:04:00,0.66317,0.66328,0.66305,0.66312,143900001.0
2006-02-24 05:05:00,0.66309,0.66322,0.66301,0.66314,129099998.0
2006-02-24 05:06:00,0.6632,0.6632,0.66303,0.66309,40400000.0
2006-02-24 05:07:00,0.6631,0.66315,0.66302,0.6631,59800000.0
2006-02-24 05:08:00,0.66302,0.66306,0.66294,0.66294,109299998.0
2006-02-24 05:09:00,0.6629,0.6629,0.66271,0.66284,63700000.0
2006-02-24 05:10:00,0.6628,0.6628,0.6628,0.6628,12700000.0
2006-02-24 05:11:00,0.6628,0.6629,0.66275,0.66286,88599999.0
2006-02-24 05:12:00,0.6628,0.66287,0.66274,0.66274,49500001.0
2006-02-24 05:13:00,0.66272,0.66284,0.66266,0.66279,100399999.0
2006-02-24 05:14:00,0.66279,0.66282,0.66272,0.66278,94100000.0
2006-02-24 05:15:00,0.66267,0.66267,0.66257,0.66257,44199999.0
2006-02-24 05:16:00,0.66259,0.66272,0.66254,0.6626,64700000.0
2006-02-24 05:17:00,0.66267,0.66274,0.66262,0.66274,67000000.0
2006-02-24 05:18:00,0.66272,0.66272,0.66245,0.66255,83000000.0
2006-02-24 05:19:00,0.6627,0.66294,0.6627,0.66294,59800002.0
2006-02-24 05:20:00,0.66283,0.66294,0.66283,0.66285,29500000.0
2006-02-24 05:21:00,0.66295,0.66295,0.66278,0.66295,46699998.0
2006-02-24 05:22:00,0.66291,0.66293,0.66286,0.66293,31800000.0
2006-02-24 05:23:00,0.66275,0.66275,0.66258,0.66258,14400000.0
2006-02-24 05:24:00,0.66268,0.66275,0.66259,0.66263,102800000.0
2006-02-24 05:25:00,0.6625,0.66265,0.6625,0.66265,132400000.0
2006-02-24 05:26:00,0.6626,0.66263,0.66255,0.66263,68100000.0
2006-02-24 05:27:00,0.66263,0.66263,0.66245,0.6626,55800000.0
2006-02-24 05:28:00,0.6627,0.66277,0.66267,0.66277,38300000.0
2006-02-24 05:29:00,0.6627,0.66285,0.66265,0.66285,78700000.0
2006-02-24 05:30:00,0.66273,0.66273,0.66263,0.66268,106800000.0
2006-02-24 05:31:00,0.66268,0.6627,0.66254,0.6627,54699999.0
2006-02-24 05:32:00,0.66268,0.66272,0.6626,0.66262,41200000.0
2006-02-24 05:33:00,0.66258,0.6627,0.66251,0.66265,113599999.0
2006-02-24 05:34:00,0.66255,0.66259,0.66246,0.66259,64000000.0
2006-02-24 05:35:00,0.6626,0.6626,0.66232,0.66232,84099997.0
2006-02-24 05:36:00,0.66234,0.66234,0.662,0.66227,76800000.0
2006-02-24 05:37:00,0.66238,0.66242,0.66233,0.66233,51700000.0
2006-02-24 05:38:00,0.66217,0.6623,0.66196,0.6623,78300000.0
2006-02-24 05:39:00,0.66224,0.66225,0.66221,0.66222,47000000.0
2006-02-24 05:40:00,0.66225,0.6623,0.66215,0.6622,103600000.0
2006-02-24 05:41:00,0.6622,0.66222,0.6622,0.6622,75799999.0
2006-02-24 05:42:00,0.66219,0.66222,0.66204,0.66222,94599999.0
2006-02-24 05:43:00,0.66213,0.66223,0.66213,0.66223,40700000.0
2006-02-24 05:44:00,0.66223,0.66225,0.6622,0.6622,98799997.0
2006-02-24 05:45:00,0.66216,0.66221,0.66191,0.66198,88999999.0
2006-02-24 05:46:00,0.6619,0.66195,0.6619,0.6619,70000000.0
2006-02-24 05:47:00,0.66198,0.66209,0.66189,0.66189,91299997.0
2006-02-24 05:48:00,0.66206,0.66206,0.66188,0.6619,70800002.0
2006-02-24 05:49:00,0.66189,0.66202,0.66189,0.66202,46099999.0
2006-02-24 05:50:00,0.662,0.6621,0.66193,0.66193,114299999.0
2006-02-24 05:51:00,0.66208,0.66212,0.66201,0.66204,42699999.0
2006-02-24 05:52:00,0.66215,0.66215,0.66205,0.6621,63800000.0
2006-02-24 05:53:00,0.6621,0.6622,0.6621,0.6621,28800000.0
2006-02-24 05:54:00,0.6621,0.66225,0.6621,0.6621,23900000.0
2006-02-24 05:55:00,0.6621,0.66218,0.66206,0.66218,110399999.0
2006-02-24 05:56:00,0.66217,0.66218,0.66209,0.66218,93299999.0
2006-02-24 05:57:00,0.66214,0.66228,0.66212,0.66212,50100000.0
2006-02-24 05:58:00,0.66217,0.66217,0.66213,0.66213,29400000.0
2006-02-24 05:59:00,0.66228,0.66228,0.66217,0.66224,58100000.0
2006-02-24 06:00:00,0.66215,0.6622,0.66215,0.6622,71000000.0
2006-02-24 06:01:00,0.66225,0.66225,0.6621,0.6622,71800000.0
2006-02-24 06:02:00,0.66222,0.66233,0.66217,0.6623,62299999.0
2006-02-24 06:03:00,0.6623,0.6623,0.6623,0.6623,35899999.0
2006-02-24 06:04:00,0.66235,0.66235,0.66227,0.66227,66900001.0
2006-02-24 06:05:00,0.66235,0.66235,0.6623,0.66235,135899998.0
2006-02-24 06:06:00,0.6623,0.66232,0.66225,0.6623,67699998.0
2006-02-24 06:07:00,0.66233,0.66235,0.66225,0.66227,74600000.0
2006-02-24 06:08:00,0.66222,0.66222,0.662,0.66219,58299999.0
2006-02-24 06:09:00,0.6622,0.66222,0.66193,0.66222,144099999.0
2006-02-24 06:10:00,0.66221,0.66231,0.66212,0.66214,72400000.0
2006-02-24 06:11:00,0.66211,0.66221,0.66211,0.66221,26300000.0
2006-02-24 06:12:00,0.66214,0.66214,0.66196,0.66196,12700000.0
2006-02-24 06:13:00,0.6619,0.66198,0.6619,0.66197,50200001.0
2006-02-24 06:14:00,0.66196,0.66199,0.66192,0.66197,80400000.0
2006-02-24 06:15:00,0.662,0.66212,0.66197,0.66212,74600001.0
2006-02-24 06:16:00,0.66212,0.6622,0.66195,0.66212,73599999.0
2006-02-24 06:17:00,0.66217,0.66226,0.6621,0.6622,97900000.0
2006-02-24 06:18:00,0.66212,0.66234,0.66212,0.66224,88800000.0
2006-02-24 06:19:00,0.66228,0.66241,0.66228,0.66241,61400000.0
2006-02-24 06:20:00,0.6624,0.66245,0.6624,0.66245,68000000.0
2006-02-24 06:21:00,0.6625,0.6625,0.66245,0.6625,42900000.0
2006-02-24 06:22:00,0.66245,0.66245,0.66243,0.66243,33500000.0
2006-02-24 06:23:00,0.66245,0.66245,0.6622,0.6624,42200001.0
2006-02-24 06:24:00,0.66243,0.66245,0.66235,0.6624,73199999.0
2006-02-24 06:25:00,0.66238,0.66242,0.66233,0.66236,79300000.0
2006-02-24 06:26:00,0.66237,0.66245,0.66237,0.6624,49799999.0
2006-02-24 06:27:00,0.66243,0.66248,0.66239,0.66248,133900000.0
2006-02-24 06:28:00,0.66246,0.66247,0.66237,0.66238,80600000.0
2006-02-24 06:29:00,0.6623,0.66242,0.6623,0.66242,45199999.0
2006-02-24 06:30:00,0.6624,0.6625,0.6623,0.6623,106800001.0
2006-02-24 06:31:00,0.6624,0.66245,0.66235,0.6624,158700000.0
2006-02-24 06:32:00,0.66245,0.66245,0.66235,0.66243,80999999.0
2006-02-24 06:33:00,0.66225,0.6625,0.66225,0.6625,92899999.0
2006-02-24 06:34:00,0.6624,0.66245,0.66237,0.66237,60599999.0
2006-02-24 06:35:00,0.66237,0.66245,0.66235,0.66245,119600001.0
2006-02-24 06:36:00,0.6623,0.66245,0.6623,0.66245,71100001.0
2006-02-24 06:37:00,0.66238,0.66242,0.66234,0.66242,86900000.0
2006-02-24 06:38:00,0.6624,0.6624,0.66229,0.66232,77799998.0
2006-02-24 06:39:00,0.66243,0.66243,0.66238,0.66243,47100000.0
2006-02-24 06:40:00,0.66237,0.66245,0.66237,0.6624,59899999.0
2006-02-24 06:41:00,0.6624,0.66245,0.66235,0.6624,41300000.0
2006-02-24 06:42:00,0.66225,0.66245,0.66225,0.66245,92300000.0
2006-02-24 06:43:00,0.6624,0.66245,0.66237,0.66245,93100000.0
2006-02-24 06:44:00,0.6624,0.66245,0.66235,0.66245,159000001.0
2006-02-24 06:45:00,0.66243,0.6626,0.66243,0.6626,30000000.0
2006-02-24 06:46:00,0.66265,0.66265,0.66255,0.66265,116099999.0
2006-02-24 06:47:00,0.66263,0.66276,0.66254,0.66259,121499999.0
2006-02-24 06:48:00,0.6626,0.66273,0.66256,0.66273,64199998.0
2006-02-24 06:49:00,0.6627,0.6627,0.6627,0.6627,3200000.0
2006-02-24 06:50:00,0.66275,0.66275,0.6627,0.66273,69699999.0
2006-02-24 06:51:00,0.66283,0.66286,0.66279,0.6628,85499998.0
2006-02-24 06:52:00,0.6628,0.66284,0.6627,0.66284,141200001.0
2006-02-24 06:53:00,0.66276,0.66285,0.66252,0.66279,114999997.0
2006-02-24 06:54:00,0.6628,0.66281,0.66273,0.66273,80800000.0
2006-02-24 06:55:00,0.66277,0.66279,0.66264,0.66264,106899999.0
2006-02-24 06:56:00,0.66267,0.66272,0.66262,0.6627,88600002.0
2006-02-24 06:57:00,0.66275,0.66285,0.66265,0.66285,50900001.0
2006-02-24 06:58:00,0.66265,0.66281,0.66265,0.66281,142399999.0
2006-02-24 06:59:00,0.66269,0.66288,0.66269,0.66285,69299999.0
2006-02-24 07:00:00,0.66279,0.66288,0.66279,0.66288,24000000.0
2006-02-24 07:01:00,0.66295,0.66295,0.66295,0.66295,37600001.0
2006-02-24 07:02:00,0.6629,0.6629,0.66275,0.66287,154000000.0
2006-02-24 07:03:00,0.66297,0.663,0.66296,0.66299,59600001.0
2006-02-24 07:04:00,0.66295,0.66302,0.66295,0.663,43400001.0
2006-02-24 07:05:00,0.6629,0.66295,0.66282,0.66295,81300002.0
2006-02-24 07:06:00,0.66295,0.66295,0.66285,0.6629,42300000.0
2006-02-24 07:07:00,0.66295,0.66295,0.66285,0.6629,69500000.0
2006-02-24 07:08:00,0.66295,0.66295,0.6627,0.6629,77099999.0
2006-02-24 07:09:00,0.66285,0.663,0.66285,0.66295,60700000.0
2006-02-24 07:10:00,0.66295,0.66295,0.6629,0.6629,81000000.0
2006-02-24 07:11:00,0.66264,0.66298,0.66264,0.66298,131900001.0
2006-02-24 07:12:00,0.66293,0.66304,0.66293,0.66297,49400000.0
2006-02-24 07:13:00,0.66303,0.66303,0.66293,0.66293,93899999.0
2006-02-24 07:14:00,0.6629,0.663,0.66285,0.663,43000000.0
2006-02-24 07:15:00,0.6629,0.66297,0.66279,0.66297,77799999.0
2006-02-24 07:16:00,0.66293,0.66295,0.6629,0.6629,59000000.0
2006-02-24 07:17:00,0.6629,0.6629,0.6629,0.6629,20000000.0
2006-02-24 07:18:00,0.6629,0.66295,0.66285,0.66295,135300002.0
2006-02-24 07:19:00,0.66285,0.66287,0.66277,0.66277,87600001.0
2006-02-24 07:20:00,0.66295,0.66305,0.66295,0.66305,26700000.0
2006-02-24 07:21:00,0.66285,0.66295,0.66285,0.6629,96100001.0
2006-02-24 07:22:00,0.66292,0.66292,0.66277,0.66291,66999998.0
2006-02-24 07:23:00,0.6629,0.66298,0.66285,0.66295,77600000.0
2006-02-24 07:24:00,0.6629,0.66296,0.66275,0.66275,113999998.0
2006-02-24 07:25:00,0.6629,0.66295,0.66287,0.66295,124999999.0
2006-02-24 07:26:00,0.6629,0.66295,0.6629,0.66295,36500000.0
2006-02-24 07:27:00,0.66295,0.66295,0.6629,0.66295,80700001.0
2006-02-24 07:28:00,0.66291,0.66303,0.66291,0.66294,97000000.0
2006-02-24 07:29:00,0.66295,0.663,0.66282,0.66295,78299999.0
2006-02-24 07:30:00,0.6629,0.66295,0.66285,0.66295,49400000.0
2006-02-24 07:31:00,0.6629,0.66295,0.66285,0.66295,69399999.0
2006-02-24 07:32:00,0.66293,0.66299,0.66279,0.66284,79500000.0
2006-02-24 07:33:00,0.66278,0.66287,0.66264,0.6628,52700000.0
2006-02-24 07:34:00,0.66245,0.6628,0.66245,0.66275,90400000.0
2006-02-24 07:35:00,0.66266,0.66278,0.66266,0.6627,41000000.0
2006-02-24 07:36:00,0.66278,0.66284,0.66275,0.66284,71500002.0
2006-02-24 07:37:00,0.66283,0.66283,0.6627,0.66277,107300000.0
2006-02-24 07:38:00,0.66287,0.66292,0.66282,0.66287,118200000.0
2006-02-24 07:39:00,0.6628,0.66285,0.66278,0.66278,77399999.0
2006-02-24 07:40:00,0.66275,0.6629,0.66275,0.66285,116300000.0
2006-02-24 07:41:00,0.66283,0.66285,0.66275,0.66285,38900000.0
2006-02-24 07:42:00,0.66285,0.66285,0.6628,0.6628,32399999.0
2006-02-24 07:43:00,0.66285,0.66285,0.66265,0.66265,122199999.0
2006-02-24 07:44:00,0.6628,0.6628,0.66275,0.6628,69399999.0
2006-02-24 07:45:00,0.66277,0.66281,0.66259,0.66259,122100000.0
2006-02-24 07:46:00,0.66257,0.66257,0.6624,0.6624,71900000.0
2006-02-24 07:47:00,0.66248,0.66262,0.66247,0.66252,97799999.0
2006-02-24 07:48:00,0.66262,0.66273,0.66252,0.66269,62999999.0
2006-02-24 07:49:00,0.6626,0.66265,0.66258,0.66265,89200001.0
2006-02-24 07:50:00,0.66264,0.66274,0.66252,0.6626,109300000.0
2006-02-24 07:51:00,0.66265,0.66278,0.66265,0.66265,168400000.0
2006-02-24 07:52:00,0.66276,0.66276,0.66272,0.66273,33400000.0
2006-02-24 07:53:00,0.66285,0.66298,0.66285,0.66291,49500000.0
2006-02-24 07:54:00,0.66287,0.66294,0.66276,0.66287,113300002.0
2006-02-24 07:55:00,0.6629,0.6629,0.66285,0.66285,31100000.0
2006-02-24 07:56:00,0.66287,0.66295,0.66287,0.6629,45300000.0
2006-02-24 07:57:00,0.66293,0.66293,0.66282,0.66287,83200001.0
2006-02-24 07:58:00,0.66276,0.66276,0.66259,0.6626,95399998.0
2006-02-24 07:59:00,0.66263,0.66263,0.6624,0.66253,51000000.0
2006-02-24 08:00:00,0.6624,0.66265,0.6624,0.66252,117999998.0
2006-02-24 08:01:00,0.66258,0.66262,0.66251,0.66253,74800000.0
2006-02-24 08:02:00,0.66255,0.66267,0.6625,0.66255,71499998.0
2006-02-24 08:03:00,0.66257,0.66257,0.66245,0.66253,94300000.0
2006-02-24 08:04:00,0.66255,0.66255,0.6625,0.6625,53600000.0
2006-02-24 08:05:00,0.66248,0.66255,0.66229,0.66229,120200001.0
2006-02-24 08:06:00,0.66234,0.66258,0.66234,0.66253,168099997.0
2006-02-24 08:07:00,0.66245,0.66271,0.66245,0.66271,79400000.0
2006-02-24 08:08:00,0.66273,0.66275,0.66263,0.66275,107200000.0
2006-02-24 08:09:00,0.66266,0.66267,0.66253,0.66264,88400001.0
2006-02-24 08:10:00,0.66266,0.66283,0.66263,0.66274,142900000.0
2006-02-24 08:11:00,0.66275,0.66285,0.66265,0.66273,55900000.0
2006-02-24 08:12:00,0.6626,0.66275,0.6626,0.66275,48700000.0
2006-02-24 08:13:00,0.6627,0.66287,0.6627,0.66287,99000001.0
2006-02-24 08:14:00,0.66282,0.66287,0.66282,0.66284,95600001.0
2006-02-24 08:15:00,0.66275,0.66286,0.66275,0.66286,34200000.0
2006-02-24 08:16:00,0.66288,0.66291,0.66279,0.66287,43700000.0
2006-02-24 08:17:00,0.66285,0.66285,0.66285,0.66285,8000000.0
2006-02-24 08:18:00,0.6628,0.66285,0.66278,0.66278,67799999.0
2006-02-24 08:19:00,0.66285,0.66285,0.66275,0.66278,69399999.0
2006-02-24 08:20:00,0.66285,0.6629,0.66275,0.6628,145399999.0
2006-02-24 08:21:00,0.6627,0.66285,0.6627,0.6628,32500000.0
2006-02-24 08:22:00,0.66288,0.66288,0.66279,0.66279,31800000.0
2006-02-24 08:23:00,0.66288,0.66288,0.66277,0.66277,32599999.0
2006-02-24 08:24:00,0.6629,0.66293,0.66285,0.66293,75600001.0
2006-02-24 08:25:00,0.66293,0.66305,0.6628,0.66305,57500000.0
2006-02-24 08:26:00,0.66313,0.66313,0.66307,0.66307,33400000.0
2006-02-24 08:27:00,0.66304,0.66304,0.66301,0.66301,17500000.0
2006-02-24 08:28:00,0.66302,0.66308,0.66299,0.66308,56100000.0
2006-02-24 08:29:00,0.66308,0.6631,0.66305,0.66306,67000000.0
2006-02-24 08:30:00,0.66313,0.66313,0.66296,0.66296,184200000.0
2006-02-24 08:31:00,0.663,0.66308,0.66297,0.66308,35000000.0
2006-02-24 08:32:00,0.66315,0.66315,0.6631,0.6631,16000000.0
2006-02-24 08:33:00,0.66305,0.66315,0.66295,0.6631,133099995.0
2006-02-24 08:34:00,0.66317,0.66317,0.66299,0.66312,63600000.0
2006-02-24 08:35:00,0.66305,0.66305,0.66305,0.66305,49099998.0
2006-02-24 08:36:00,0.66302,0.66315,0.66295,0.66295,67000000.0
2006-02-24 08:37:00,0.66313,0.66313,0.66312,0.66312,37499999.0
2006-02-24 08:38:00,0.6631,0.6631,0.66305,0.66305,53300000.0
2006-02-24 08:39:00,0.66308,0.66308,0.663,0.663,87899998.0
2006-02-24 08:40:00,0.66303,0.66303,0.66293,0.66293,30000000.0
2006-02-24 08:41:00,0.66292,0.66298,0.66281,0.66293,54200000.0
2006-02-24 08:42:00,0.66295,0.66295,0.66295,0.66295,11200000.0
2006-02-24 08:43:00,0.66285,0.66305,0.66285,0.66288,107400001.0
2006-02-24 08:44:00,0.66297,0.66301,0.66288,0.66288,50200000.0
2006-02-24 08:45:00,0.66295,0.66302,0.66295,0.66302,30200000.0
2006-02-24 08:46:00,0.66307,0.66307,0.66288,0.66296,50199999.0
2006-02-24 08:47:00,0.66298,0.66305,0.66294,0.66305,117899999.0
2006-02-24 08:48:00,0.66298,0.66306,0.66298,0.66304,65400000.0
2006-02-24 08:49:00,0.66299,0.663,0.66289,0.66292,60400000.0
2006-02-24 08:50:00,0.66298,0.66312,0.66295,0.66312,100400000.0
2006-02-24 08:51:00,0.66318,0.66321,0.66307,0.66307,43100000.0
2006-02-24 08:52:00,0.66309,0.66309,0.66295,0.66297,34300000.0
2006-02-24 08:53:00,0.66299,0.66302,0.66295,0.66295,77700001.0
2006-02-24 08:54:00,0.663,0.66305,0.663,0.663,88099999.0
2006-02-24 08:55:00,0.66303,0.66305,0.66295,0.66305,104200000.0
2006-02-24 08:56:00,0.66306,0.66311,0.66284,0.66284,47100000.0
2006-02-24 08:57:00,0.66308,0.66311,0.663,0.66307,68299999.0
2006-02-24 08:58:00,0.66305,0.66307,0.663,0.66305,104599999.0
2006-02-24 08:59:00,0.66305,0.66305,0.66295,0.66305,103100001.0
2006-02-24 09:00:00,0.663,0.66315,0.663,0.66315,33600000.0
2006-02-24 09:01:00,0.66297,0.66305,0.66297,0.66305,76400000.0
2006-02-24 09:02:00,0.66299,0.66303,0.66291,0.66296,75200000.0
2006-02-24 09:03:00,0.66295,0.6631,0.66295,0.6631,56500000.0
2006-02-24 09:04:00,0.66315,0.66315,0.663,0.66308,109999998.0
2006-02-24 09:05:00,0.66296,0.66296,0.66291,0.66294,71600001.0
2006-02-24 09:06:00,0.66284,0.66291,0.66284,0.66289,19500000.0
2006-02-24 09:07:00,0.66283,0.66293,0.66283,0.66283,91500000.0
2006-02-24 09:08:00,0.66292,0.66292,0.6628,0.66283,63400000.0
2006-02-24 09:09:00,0.66281,0.66281,0.66267,0.6627,151000000.0
2006-02-24 09:10:00,0.6627,0.66275,0.66255,0.66265,106099999.0
2006-02-24 09:11:00,0.66277,0.66281,0.66275,0.66281,83700000.0
2006-02-24 09:12:00,0.66278,0.66278,0.66273,0.66275,40500000.0
2006-02-24 09:13:00,0.66272,0.66272,0.66261,0.66266,69100000.0
2006-02-24 09:14:00,0.6628,0.6628,0.6627,0.66273,43100000.0
2006-02-24 09:15:00,0.6627,0.6628,0.6627,0.6627,108499999.0
2006-02-24 09:16:00,0.66275,0.66275,0.6627,0.66275,65500000.0
2006-02-24 09:17:00,0.66273,0.66284,0.66269,0.66269,149500001.0
2006-02-24 09:18:00,0.66282,0.66288,0.66278,0.66281,89699999.0
2006-02-24 09:19:00,0.66282,0.66302,0.66282,0.66295,99299999.0
2006-02-24 09:20:00,0.6629,0.66298,0.66287,0.66298,48000000.0
2006-02-24 09:21:00,0.66295,0.66295,0.66284,0.66284,52700000.0
2006-02-24 09:22:00,0.6629,0.66302,0.6629,0.663,53900000.0
2006-02-24 09:23:00,0.66298,0.66321,0.66297,0.66314,125899996.0
2006-02-24 09:24:00,0.66312,0.66312,0.66301,0.66305,94599999.0
2006-02-24 09:25:00,0.66315,0.66315,0.663,0.6631,38800000.0
2006-02-24 09:26:00,0.66314,0.66318,0.66309,0.6631,76699998.0
2006-02-24 09:27:00,0.66307,0.66307,0.6628,0.6628,115499998.0
2006-02-24 09:28:00,0.6628,0.66285,0.66275,0.66275,49500000.0
2006-02-24 09:29:00,0.6628,0.6628,0.6627,0.6628,42100000.0
2006-02-24 09:30:00,0.66282,0.66287,0.66282,0.66287,43100000.0
2006-02-24 09:31:00,0.6628,0.66292,0.66278,0.66291,119100001.0
2006-02-24 09:32:00,0.66282,0.66282,0.66275,0.66275,96900001.0
2006-02-24 09:33:00,0.6628,0.66289,0.66264,0.6627,97300000.0
2006-02-24 09:34:00,0.66255,0.66255,0.66239,0.66245,35100000.0
2006-02-24 09:35:00,0.6625,0.66264,0.66248,0.66251,91800000.0
2006-02-24 09:36:00,0.66241,0.66262,0.66241,0.66259,47700000.0
2006-02-24 09:37:00,0.66265,0.66265,0.66255,0.66255,38299999.0
2006-02-24 09:38:00,0.66259,0.66259,0.66247,0.66248,65600000.0
2006-02-24 09:39:00,0.6626,0.66261,0.66255,0.66258,78800002.0
2006-02-24 09:40:00,0.66252,0.66252,0.66235,0.66235,42500000.0
2006-02-24 09:41:00,0.66231,0.66253,0.66231,0.66241,148899998.0
2006-02-24 09:42:00,0.66242,0.66257,0.66238,0.66238,95499999.0
2006-02-24 09:43:00,0.66244,0.66255,0.66239,0.66253,78900000.0
2006-02-24 09:44:00,0.66259,0.66275,0.66259,0.6627,66200001.0
2006-02-24 09:45:00,0.6626,0.66263,0.66259,0.66259,32600000.0
2006-02-24 09:46:00,0.66243,0.66248,0.66243,0.66248,54100001.0
2006-02-24 09:47:00,0.66224,0.6624,0.66213,0.66227,123899999.0
2006-02-24 09:48:00,0.66218,0.66226,0.66218,0.66223,155599996.0
2006-02-24 09:49:00,0.66226,0.66232,0.66222,0.66222,77099999.0
2006-02-24 09:50:00,0.66221,0.66222,0.66205,0.66205,65300000.0
2006-02-24 09:51:00,0.66198,0.66198,0.66186,0.6619,42400000.0
2006-02-24 09:52:00,0.66192,0.66198,0.66177,0.66185,132499999.0
2006-02-24 09:53:00,0.66184,0.66186,0.66184,0.66186,29499999.0
2006-02-24 09:54:00,0.66191,0.66192,0.66166,0.66177,92300000.0
2006-02-24 09:55:00,0.66182,0.66212,0.66182,0.66201,57200000.0
2006-02-24 09:56:00,0.66205,0.66205,0.66192,0.66195,111000000.0
2006-02-24 09:57:00,0.6619,0.66204,0.66189,0.66204,60100000.0
2006-02-24 09:58:00,0.66198,0.66198,0.66187,0.66187,15200000.0
2006-02-24 09:59:00,0.66192,0.66195,0.66192,0.66195,56700000.0
2006-02-24 10:00:00,0.66192,0.66195,0.66185,0.66195,51900000.0
2006-02-24 10:01:00,0.66192,0.66192,0.66176,0.66176,86799999.0
2006-02-24 10:02:00,0.66176,0.6619,0.66175,0.66186,138100000.0
2006-02-24 10:03:00,0.66184,0.66185,0.6617,0.66179,37800000.0
2006-02-24 10:04:00,0.66182,0.66189,0.66182,0.66183,55000000.0
2006-02-24 10:05:00,0.66185,0.662,0.66165,0.66165,72100000.0
2006-02-24 10:06:00,0.6619,0.6619,0.66149,0.66161,104000001.0
2006-02-24 10:07:00,0.66157,0.6618,0.66156,0.66179,71199999.0
2006-02-24 10:08:00,0.66171,0.66171,0.6615,0.66158,57300000.0
2006-02-24 10:09:00,0.66134,0.66172,0.66134,0.66172,85900000.0
2006-02-24 10:10:00,0.6617,0.66172,0.6617,0.66172,46199999.0
2006-02-24 10:11:00,0.66169,0.66169,0.66157,0.66165,109900000.0
2006-02-24 10:12:00,0.66166,0.66166,0.66148,0.66164,77100000.0
2006-02-24 10:13:00,0.66167,0.66179,0.66158,0.66159,74499999.0
2006-02-24 10:14:00,0.66152,0.66154,0.66129,0.66148,100700001.0
2006-02-24 10:15:00,0.66148,0.66148,0.66139,0.66139,42900001.0
2006-02-24 10:16:00,0.66151,0.66159,0.66142,0.66142,126400002.0
2006-02-24 10:17:00,0.66148,0.66148,0.66145,0.66145,83299999.0
2006-02-24 10:18:00,0.66145,0.66149,0.66136,0.66139,89100001.0
2006-02-24 10:19:00,0.66133,0.66151,0.66133,0.6615,48699999.0
2006-02-24 10:20:00,0.66154,0.66154,0.6614,0.66149,97400001.0
2006-02-24 10:21:00,0.6616,0.6616,0.66155,0.66155,66899999.0
2006-02-24 10:22:00,0.66137,0.66137,0.66126,0.66128,70100000.0
2006-02-24 10:23:00,0.66128,0.66142,0.66124,0.6613,136699999.0
2006-02-24 10:24:00,0.66128,0.66128,0.66114,0.66116,76200000.0
2006-02-24 10:25:00,0.66111,0.66117,0.66111,0.66115,45500000.0
2006-02-24 10:26:00,0.66104,0.66114,0.66104,0.6611,167299997.0
2006-02-24 10:27:00,0.6612,0.66127,0.66118,0.66127,60900000.0
2006-02-24 10:28:00,0.66125,0.66128,0.661,0.661,58300001.0
2006-02-24 10:29:00,0.66082,0.66097,0.66082,0.66095,123200000.0
2006-02-24 10:30:00,0.66098,0.6612,0.66088,0.6612,79599999.0
2006-02-24 10:31:00,0.66113,0.66113,0.66099,0.66101,79600001.0
2006-02-24 10:32:00,0.66098,0.66112,0.66089,0.66105,95200000.0
2006-02-24 10:33:00,0.66115,0.6612,0.66115,0.6612,62500001.0
2006-02-24 10:34:00,0.66126,0.66133,0.66123,0.66133,71700000.0
2006-02-24 10:35:00,0.66132,0.66148,0.66132,0.66136,129800001.0
2006-02-24 10:36:00,0.66139,0.66149,0.66133,0.66133,92900000.0
2006-02-24 10:37:00,0.66119,0.66134,0.66114,0.66134,100199998.0
2006-02-24 10:38:00,0.66134,0.66134,0.66122,0.66127,33900000.0
2006-02-24 10:39:00,0.66125,0.66147,0.66125,0.6613,82799999.0
2006-02-24 10:40:00,0.6614,0.6614,0.66125,0.66135,104400000.0
2006-02-24 10:41:00,0.66125,0.66138,0.66125,0.66127,70900000.0
2006-02-24 10:42:00,0.66143,0.66152,0.66137,0.66152,87299999.0
2006-02-24 10:43:00,0.66148,0.66158,0.66148,0.66154,129800002.0
2006-02-24 10:44:00,0.66153,0.66153,0.66139,0.66149,71700001.0
2006-02-24 10:45:00,0.66155,0.66157,0.66145,0.66157,199300004.0
2006-02-24 10:46:00,0.66148,0.66162,0.66147,0.66162,78900001.0
2006-02-24 10:47:00,0.66156,0.66183,0.66156,0.66183,131199998.0
2006-02-24 10:48:00,0.66183,0.66183,0.66176,0.66182,58299999.0
2006-02-24 10:49:00,0.6618,0.66188,0.66173,0.66184,135599999.0
2006-02-24 10:50:00,0.6618,0.6618,0.66155,0.66155,71400000.0
2006-02-24 10:51:00,0.66127,0.66163,0.66127,0.66163,35100000.0
2006-02-24 10:52:00,0.6616,0.66163,0.66152,0.66163,113200001.0
2006-02-24 10:53:00,0.6616,0.66177,0.66155,0.66177,71700000.0
2006-02-24 10:54:00,0.66173,0.66179,0.66154,0.66161,37500000.0
2006-02-24 10:55:00,0.66155,0.66155,0.66155,0.66155,134399998.0
2006-02-24 10:56:00,0.66152,0.66156,0.66123,0.66123,83900001.0
2006-02-24 10:57:00,0.66115,0.66115,0.66099,0.661,73399998.0
2006-02-24 10:58:00,0.66101,0.66113,0.66099,0.66101,154800000.0
2006-02-24 10:59:00,0.66101,0.66112,0.661,0.66102,78799999.0
2006-02-24 11:00:00,0.661,0.66113,0.6608,0.66108,105200000.0
2006-02-24 11:01:00,0.66104,0.6611,0.66079,0.6611,90200000.0
2006-02-24 11:02:00,0.66107,0.66111,0.66089,0.66108,73400000.0
2006-02-24 11:03:00,0.6611,0.66118,0.66097,0.66107,163400000.0
2006-02-24 11:04:00,0.66105,0.6611,0.66092,0.66092,66199999.0
2006-02-24 11:05:00,0.66107,0.66107,0.66097,0.66106,37400000.0
2006-02-24 11:06:00,0.66098,0.66105,0.66095,0.66095,94800000.0
2006-02-24 11:07:00,0.66107,0.66121,0.66107,0.6611,75999999.0
2006-02-24 11:08:00,0.66101,0.66111,0.66101,0.66111,60500000.0
2006-02-24 11:09:00,0.66118,0.66123,0.66114,0.66121,113900001.0
2006-02-24 11:10:00,0.66119,0.66141,0.66118,0.66136,101500001.0
2006-02-24 11:11:00,0.66137,0.66143,0.66136,0.66143,131400001.0
2006-02-24 11:12:00,0.66143,0.66147,0.66131,0.66143,74100001.0
2006-02-24 11:13:00,0.66138,0.66153,0.66138,0.66146,152900002.0
2006-02-24 11:14:00,0.66146,0.66163,0.66146,0.6615,168000002.0
2006-02-24 11:15:00,0.66151,0.66152,0.66134,0.66136,57400000.0
2006-02-24 11:16:00,0.66141,0.66143,0.66126,0.66131,81100000.0
2006-02-24 11:17:00,0.66125,0.6613,0.66125,0.6613,84700001.0
2006-02-24 11:18:00,0.66131,0.66137,0.66131,0.66133,123400000.0
2006-02-24 11:19:00,0.66121,0.66123,0.66106,0.6612,117900002.0
2006-02-24 11:20:00,0.66128,0.66128,0.66107,0.66125,101199999.0
2006-02-24 11:21:00,0.66103,0.66113,0.66088,0.66088,87800000.0
2006-02-24 11:22:00,0.6608,0.66096,0.6608,0.66089,75500000.0
2006-02-24 11:23:00,0.66104,0.66104,0.66092,0.66092,96800001.0
2006-02-24 11:24:00,0.66093,0.66107,0.66093,0.661,131500000.0
2006-02-24 11:25:00,0.66095,0.661,0.6609,0.6609,69400000.0
2006-02-24 11:26:00,0.66095,0.661,0.6609,0.6609,67300000.0
2006-02-24 11:27:00,0.6609,0.66098,0.6609,0.66098,37600000.0
2006-02-24 11:28:00,0.66103,0.66103,0.66089,0.66094,57300001.0
2006-02-24 11:29:00,0.66095,0.66095,0.66063,0.66064,84700001.0
2006-02-24 11:30:00,0.66069,0.66073,0.66067,0.66073,34200000.0
2006-02-24 11:31:00,0.6608,0.66087,0.66063,0.66063,108400000.0
2006-02-24 11:32:00,0.66064,0.66078,0.66064,0.66066,64500000.0
2006-02-24 11:33:00,0.66065,0.6607,0.6606,0.6607,58200000.0
2006-02-24 11:34:00,0.66073,0.66078,0.66069,0.66078,78900002.0
2006-02-24 11:35:00,0.66085,0.6609,0.66074,0.6609,50199999.0
2006-02-24 11:36:00,0.66085,0.66093,0.66076,0.66093,69400001.0
2006-02-24 11:37:00,0.66093,0.66093,0.66077,0.66077,51799999.0
2006-02-24 11:38:00,0.66085,0.6609,0.66076,0.6609,198100002.0
2006-02-24 11:39:00,0.66088,0.66101,0.66088,0.66093,107800000.0
2006-02-24 11:40:00,0.66084,0.661,0.66084,0.66097,54900000.0
2006-02-24 11:41:00,0.66091,0.66109,0.66091,0.66107,74799999.0
2006-02-24 11:42:00,0.6611,0.66126,0.6611,0.66116,36600000.0
2006-02-24 11:43:00,0.66111,0.66113,0.66095,0.66108,113899999.0
2006-02-24 11:44:00,0.66121,0.66128,0.66109,0.66118,128100003.0
2006-02-24 11:45:00,0.66118,0.66124,0.66114,0.66119,85500001.0
2006-02-24 11:46:00,0.66127,0.66127,0.66105,0.66118,61300000.0
2006-02-24 11:47:00,0.66125,0.66125,0.66105,0.66108,101399999.0
2006-02-24 11:48:00,0.66105,0.6611,0.66094,0.66094,90200000.0
2006-02-24 11:49:00,0.66106,0.66139,0.661,0.66139,169499998.0
2006-02-24 11:50:00,0.6614,0.6614,0.66121,0.66123,94800000.0
2006-02-24 11:51:00,0.66131,0.66144,0.66131,0.6614,50100000.0
2006-02-24 11:52:00,0.66145,0.66146,0.66127,0.6614,122000000.0
2006-02-24 11:53:00,0.66149,0.66151,0.66133,0.66135,92499999.0
2006-02-24 11:54:00,0.66137,0.66143,0.66135,0.66143,56800001.0
2006-02-24 11:55:00,0.6614,0.6615,0.6614,0.66147,62000000.0
2006-02-24 11:56:00,0.66157,0.66171,0.66155,0.66171,58099999.0
2006-02-24 11:57:00,0.6618,0.66209,0.6618,0.66201,132500000.0
2006-02-24 11:58:00,0.66211,0.66211,0.66201,0.66202,82199999.0
2006-02-24 11:59:00,0.66197,0.66197,0.6618,0.66192,128400001.0
2006-02-24 12:00:00,0.6619,0.6619,0.6618,0.66185,64900000.0
2006-02-24 12:01:00,0.66188,0.66193,0.66177,0.66187,156799999.0
2006-02-24 12:02:00,0.66192,0.66201,0.66179,0.66194,129799999.0
2006-02-24 12:03:00,0.66194,0.66205,0.66189,0.66202,116099999.0
2006-02-24 12:04:00,0.66215,0.66215,0.66196,0.66215,146600001.0
2006-02-24 12:05:00,0.66208,0.66215,0.66208,0.66215,82800000.0
2006-02-24 12:06:00,0.66213,0.66224,0.66213,0.66223,94600000.0
2006-02-24 12:07:00,0.66223,0.66241,0.66223,0.66241,101200001.0
2006-02-24 12:08:00,0.66235,0.6626,0.66229,0.66247,102200000.0
2006-02-24 12:09:00,0.66243,0.66247,0.66235,0.66247,74000000.0
2006-02-24 12:10:00,0.66249,0.66257,0.66245,0.66257,141700001.0
2006-02-24 12:11:00,0.66252,0.66262,0.66248,0.66248,94499999.0
2006-02-24 12:12:00,0.66245,0.66251,0.66232,0.66251,150699997.0
2006-02-24 12:13:00,0.66238,0.6624,0.66234,0.66234,54200000.0
2006-02-24 12:14:00,0.66237,0.66241,0.66236,0.66238,76700000.0
2006-02-24 12:15:00,0.66231,0.66242,0.66227,0.66237,107999997.0
2006-02-24 12:16:00,0.66237,0.66245,0.66237,0.66242,77299999.0
2006-02-24 12:17:00,0.66237,0.66256,0.66234,0.66249,62200001.0
2006-02-24 12:18:00,0.66249,0.66258,0.66245,0.66253,123200000.0
2006-02-24 12:19:00,0.66248,0.66248,0.66243,0.66244,99399999.0
2006-02-24 12:20:00,0.66255,0.6626,0.66245,0.66245,78200000.0
2006-02-24 12:21:00,0.6623,0.66248,0.6623,0.66248,107100001.0
2006-02-24 12:22:00,0.66254,0.66258,0.66249,0.66251,65400001.0
2006-02-24 12:23:00,0.6624,0.6625,0.6624,0.6625,57700000.0
2006-02-24 12:24:00,0.6625,0.6625,0.66243,0.66243,12500000.0
2006-02-24 12:25:00,0.66245,0.66255,0.66239,0.66239,123600000.0
2006-02-24 12:26:00,0.6625,0.66256,0.6624,0.66243,75400000.0
2006-02-24 12:27:00,0.6625,0.66278,0.6625,0.66278,25500000.0
2006-02-24 12:28:00,0.66279,0.66281,0.66263,0.66281,88000000.0
2006-02-24 12:29:00,0.66279,0.66287,0.66271,0.66284,124300002.0
2006-02-24 12:30:00,0.66273,0.6628,0.66271,0.6628,73299998.0
2006-02-24 12:31:00,0.66286,0.66286,0.66263,0.66274,87299998.0
2006-02-24 12:32:00,0.66277,0.66277,0.66241,0.66255,120499998.0
2006-02-24 12:33:00,0.66257,0.66257,0.66235,0.66235,54100000.0
2006-02-24 12:34:00,0.66239,0.66243,0.66229,0.66237,139800000.0
2006-02-24 12:35:00,0.66235,0.66246,0.6623,0.66246,91700000.0
2006-02-24 12:36:00,0.66239,0.66243,0.66215,0.66229,76800000.0
2006-02-24 12:37:00,0.66222,0.66237,0.66222,0.66227,69400000.0
2006-02-24 12:38:00,0.66235,0.6624,0.66212,0.6624,113400000.0
2006-02-24 12:39:00,0.66235,0.66235,0.66221,0.66235,108100001.0
2006-02-24 12:40:00,0.6623,0.6624,0.6621,0.6624,108000001.0
2006-02-24 12:41:00,0.66229,0.66229,0.66206,0.66208,111100001.0
2006-02-24 12:42:00,0.66205,0.66216,0.66205,0.66206,124499998.0
2006-02-24 12:43:00,0.66209,0.66211,0.66199,0.66206,98700000.0
2006-02-24 12:44:00,0.66217,0.66218,0.66202,0.66208,90999998.0
2006-02-24 12:45:00,0.66214,0.66214,0.66204,0.66209,76600000.0
2006-02-24 12:46:00,0.66215,0.66215,0.6621,0.6621,47900000.0
2006-02-24 12:47:00,0.66215,0.66215,0.66215,0.66215,31200000.0
2006-02-24 12:48:00,0.66212,0.66212,0.66201,0.66208,98099999.0
2006-02-24 12:49:00,0.66213,0.66215,0.6621,0.6621,65599999.0
2006-02-24 12:50:00,0.66205,0.66226,0.66205,0.66214,74900000.0
2006-02-24 12:51:00,0.6623,0.6623,0.66215,0.6622,115900000.0
2006-02-24 12:52:00,0.66212,0.66222,0.66198,0.6621,100300000.0
2006-02-24 12:53:00,0.66203,0.66212,0.66203,0.6621,166199999.0
2006-02-24 12:54:00,0.66201,0.66201,0.66184,0.66186,75099999.0
2006-02-24 12:55:00,0.66169,0.66186,0.66157,0.66186,160400000.0
2006-02-24 12:56:00,0.662,0.66216,0.662,0.66215,73400000.0
2006-02-24 12:57:00,0.66209,0.66209,0.66193,0.66198,60899998.0
2006-02-24 12:58:00,0.66217,0.66223,0.66212,0.66219,138900000.0
2006-02-24 12:59:00,0.6622,0.66223,0.66209,0.66223,43000000.0
2006-02-24 13:00:00,0.66219,0.66248,0.66219,0.66248,63499998.0
2006-02-24 13:01:00,0.66266,0.66266,0.66259,0.66263,97000001.0
2006-02-24 13:02:00,0.66266,0.663,0.66266,0.66292,98900000.0
2006-02-24 13:03:00,0.66293,0.66297,0.66281,0.66297,91200001.0
2006-02-24 13:04:00,0.66291,0.66291,0.66283,0.66287,100400001.0
2006-02-24 13:05:00,0.66293,0.66293,0.66283,0.66293,101300000.0
2006-02-24 13:06:00,0.66291,0.66298,0.66286,0.66292,49100000.0
2006-02-24 13:07:00,0.66274,0.66314,0.66274,0.66307,49400000.0
2006-02-24 13:08:00,0.66283,0.66316,0.66283,0.6629,123099999.0
2006-02-24 13:09:00,0.66321,0.66335,0.66321,0.66322,131299999.0
2006-02-24 13:10:00,0.66334,0.66343,0.6633,0.6633,81300001.0
2006-02-24 13:11:00,0.6634,0.66385,0.6634,0.66369,89899998.0
2006-02-24 13:12:00,0.6638,0.6638,0.66359,0.66377,112700000.0
2006-02-24 13:13:00,0.66382,0.66395,0.66378,0.66395,87599999.0
2006-02-24 13:14:00,0.66388,0.66392,0.66373,0.66373,91200000.0
2006-02-24 13:15:00,0.66373,0.66373,0.66347,0.6635,114600000.0
2006-02-24 13:16:00,0.66347,0.6635,0.6633,0.6633,87800001.0
2006-02-24 13:17:00,0.66335,0.66355,0.66335,0.66346,37600000.0
2006-02-24 13:18:00,0.66348,0.66374,0.66348,0.66364,77400000.0
2006-02-24 13:19:00,0.66385,0.66391,0.66371,0.66391,80699999.0
2006-02-24 13:20:00,0.66411,0.66439,0.66411,0.66432,87400001.0
2006-02-24 13:21:00,0.66424,0.66449,0.66392,0.66392,137200000.0
2006-02-24 13:22:00,0.66381,0.66395,0.66379,0.66379,113600000.0
2006-02-24 13:23:00,0.66366,0.66366,0.66293,0.6631,110900000.0
2006-02-24 13:24:00,0.66304,0.66323,0.66283,0.66292,162900001.0
2006-02-24 13:25:00,0.66284,0.66284,0.66257,0.66258,86400001.0
2006-02-24 13:26:00,0.66264,0.66277,0.66249,0.66275,89300000.0
2006-02-24 13:27:00,0.6627,0.66279,0.66264,0.66264,96300000.0
2006-02-24 13:28:00,0.66266,0.66266,0.66256,0.66262,82000000.0
2006-02-24 13:29:00,0.66266,0.66276,0.66266,0.66274,98000000.0
2006-02-24 13:30:00,0.66262,0.6628,0.66262,0.66276,100000000.0
2006-02-24 13:31:00,0.66272,0.66282,0.66269,0.66282,78799999.0
2006-02-24 13:32:00,0.66278,0.66279,0.6627,0.6627,78499998.0
2006-02-24 13:33:00,0.66275,0.66275,0.6627,0.6627,113200000.0
2006-02-24 13:34:00,0.66268,0.6629,0.66268,0.66287,60700000.0
2006-02-24 13:35:00,0.66294,0.66296,0.6627,0.66277,128000000.0
2006-02-24 13:36:00,0.66275,0.66275,0.66246,0.66246,57700000.0
2006-02-24 13:37:00,0.66241,0.66241,0.66202,0.66224,78900000.0
2006-02-24 13:38:00,0.66228,0.66231,0.66224,0.66228,36000000.0
2006-02-24 13:39:00,0.66228,0.66233,0.66228,0.6623,91500000.0
2006-02-24 13:40:00,0.66221,0.66221,0.66196,0.66205,84100000.0
2006-02-24 13:41:00,0.662,0.6624,0.66197,0.6624,88400001.0
2006-02-24 13:42:00,0.66247,0.66259,0.66244,0.66244,114400000.0
2006-02-24 13:43:00,0.66249,0.66268,0.66245,0.66268,73700001.0
2006-02-24 13:44:00,0.6627,0.6627,0.66236,0.66251,114600001.0
2006-02-24 13:45:00,0.6625,0.66262,0.66244,0.66262,78800000.0
2006-02-24 13:46:00,0.66259,0.66261,0.66251,0.66258,78999999.0
2006-02-24 13:47:00,0.66265,0.6628,0.66259,0.66259,144400001.0
2006-02-24 13:48:00,0.66254,0.66279,0.66254,0.66272,55799999.0
2006-02-24 13:49:00,0.66292,0.66306,0.66292,0.66303,77099999.0
2006-02-24 13:50:00,0.66305,0.66317,0.66298,0.66302,108399999.0
2006-02-24 13:51:00,0.66305,0.66315,0.66305,0.66315,105700002.0
2006-02-24 13:52:00,0.66312,0.66312,0.66293,0.66305,66600001.0
2006-02-24 13:53:00,0.66313,0.66313,0.66297,0.66301,102899998.0
2006-02-24 13:54:00,0.66301,0.66313,0.66298,0.66313,40500000.0
2006-02-24 13:55:00,0.66312,0.66313,0.6629,0.66292,49100000.0
2006-02-24 13:56:00,0.66293,0.66302,0.66293,0.66293,58100000.0
2006-02-24 13:57:00,0.6631,0.6631,0.66305,0.66305,93499999.0
2006-02-24 13:58:00,0.66305,0.66305,0.663,0.663,32600000.0
2006-02-24 13:59:00,0.66304,0.66304,0.66284,0.66284,89299999.0
2006-02-24 14:00:00,0.66282,0.66284,0.66243,0.66259,76700000.0
2006-02-24 14:01:00,0.66263,0.66271,0.66256,0.66261,111700001.0
2006-02-24 14:02:00,0.66265,0.66265,0.66255,0.6626,47800000.0
2006-02-24 14:03:00,0.6626,0.66261,0.66241,0.66241,116100000.0
2006-02-24 14:04:00,0.66248,0.66274,0.66248,0.66274,90400000.0
2006-02-24 14:05:00,0.66278,0.66288,0.66276,0.66278,112100000.0
2006-02-24 14:06:00,0.66285,0.6629,0.66275,0.66285,65500000.0
2006-02-24 14:07:00,0.6628,0.6628,0.6627,0.66277,102100000.0
2006-02-24 14:08:00,0.66272,0.66279,0.66263,0.66278,110500000.0
2006-02-24 14:09:00,0.66272,0.66272,0.66257,0.66263,102000001.0
2006-02-24 14:10:00,0.66273,0.66273,0.66254,0.66254,80700000.0
2006-02-24 14:11:00,0.66241,0.66241,0.66222,0.66222,64600001.0
2006-02-24 14:12:00,0.66216,0.66237,0.66216,0.66237,49300000.0
2006-02-24 14:13:00,0.6624,0.66245,0.6623,0.6624,39900000.0
2006-02-24 14:14:00,0.6624,0.66247,0.66235,0.6624,122000000.0
2006-02-24 14:15:00,0.66238,0.66243,0.66227,0.66241,107700000.0
2006-02-24 14:16:00,0.66235,0.66256,0.66235,0.66256,108999996.0
2006-02-24 14:17:00,0.6626,0.66262,0.66255,0.66259,86200000.0
2006-02-24 14:18:00,0.6626,0.66273,0.66256,0.66273,152699997.0
2006-02-24 14:19:00,0.6627,0.66277,0.6626,0.66267,90500000.0
2006-02-24 14:20:00,0.66264,0.66274,0.66264,0.66269,88200000.0
2006-02-24 14:21:00,0.66259,0.66266,0.66259,0.66266,35900000.0
2006-02-24 14:22:00,0.66265,0.6628,0.66265,0.6627,78499999.0
2006-02-24 14:23:00,0.6627,0.66275,0.66265,0.66265,43499999.0
2006-02-24 14:24:00,0.66275,0.66275,0.66265,0.66265,65299999.0
2006-02-24 14:25:00,0.66268,0.6628,0.66265,0.6627,51200000.0
2006-02-24 14:26:00,0.66264,0.66266,0.66263,0.66265,79700000.0
2006-02-24 14:27:00,0.66265,0.66273,0.66265,0.66269,94500002.0
2006-02-24 14:28:00,0.6627,0.6627,0.6627,0.6627,14800000.0
2006-02-24 14:29:00,0.66272,0.66286,0.66264,0.66281,133900002.0
2006-02-24 14:30:00,0.66284,0.66285,0.66271,0.66277,114599999.0
2006-02-24 14:31:00,0.66275,0.66281,0.66271,0.66271,53000001.0
2006-02-24 14:32:00,0.6627,0.66275,0.66262,0.6627,83500000.0
2006-02-24 14:33:00,0.66264,0.66264,0.66249,0.66249,81100001.0
2006-02-24 14:34:00,0.66255,0.66255,0.66235,0.66255,40600000.0
2006-02-24 14:35:00,0.6625,0.66255,0.6625,0.6625,63400002.0
2006-02-24 14:36:00,0.66252,0.66252,0.66246,0.66248,49900000.0
2006-02-24 14:37:00,0.66256,0.66261,0.66251,0.66252,54900000.0
2006-02-24 14:38:00,0.66256,0.66279,0.66256,0.66275,120300000.0
2006-02-24 14:39:00,0.66267,0.6628,0.66259,0.66259,106400000.0
2006-02-24 14:40:00,0.66259,0.66261,0.66251,0.66254,40100000.0
2006-02-24 14:41:00,0.66255,0.66276,0.66252,0.66276,71800001.0
2006-02-24 14:42:00,0.66278,0.66278,0.66264,0.66271,118200002.0
2006-02-24 14:43:00,0.66263,0.6628,0.66263,0.6628,24700000.0
2006-02-24 14:44:00,0.66272,0.66278,0.66265,0.66278,88299998.0
2006-02-24 14:45:00,0.6627,0.66275,0.6627,0.66275,30600000.0
2006-02-24 14:46:00,0.66275,0.66275,0.6627,0.6627,78100000.0
2006-02-24 14:47:00,0.66269,0.66277,0.66258,0.66268,97700000.0
2006-02-24 14:48:00,0.66272,0.66272,0.66267,0.66267,85200001.0
2006-02-24 14:49:00,0.66265,0.66265,0.6626,0.6626,92000000.0
2006-02-24 14:50:00,0.6626,0.66265,0.6626,0.66265,23999999.0
2006-02-24 14:51:00,0.6626,0.66277,0.66257,0.66275,68199999.0
2006-02-24 14:52:00,0.66275,0.66275,0.66265,0.66265,72599999.0
2006-02-24 14:53:00,0.6628,0.6628,0.66265,0.66265,33399999.0
2006-02-24 14:54:00,0.66281,0.6629,0.66273,0.66278,42300000.0
2006-02-24 14:55:00,0.6627,0.66275,0.6627,0.6627,75300001.0
2006-02-24 14:56:00,0.6627,0.6628,0.6627,0.6628,31500000.0
2006-02-24 14:57:00,0.66277,0.66287,0.66277,0.66284,34300000.0
2006-02-24 14:58:00,0.66275,0.66285,0.66275,0.66275,54400000.0
2006-02-24 14:59:00,0.66285,0.66285,0.6628,0.6628,71000000.0
2006-02-24 15:00:00,0.6628,0.66285,0.66275,0.6628,83100000.0
2006-02-24 15:01:00,0.6628,0.6629,0.66277,0.66285,81400001.0
2006-02-24 15:02:00,0.66284,0.66284,0.66263,0.66263,77400000.0
2006-02-24 15:03:00,0.66272,0.66281,0.66272,0.66281,103799997.0
2006-02-24 15:04:00,0.6628,0.66285,0.66275,0.66285,50100000.0
2006-02-24 15:05:00,0.6628,0.66285,0.66275,0.6628,81499998.0
2006-02-24 15:06:00,0.66285,0.6629,0.66275,0.66283,100899999.0
2006-02-24 15:07:00,0.66285,0.66285,0.66282,0.66282,40600000.0
2006-02-24 15:08:00,0.66271,0.66278,0.66248,0.66248,181200005.0
2006-02-24 15:09:00,0.66265,0.66265,0.6626,0.6626,57900001.0
2006-02-24 15:10:00,0.66265,0.6627,0.6626,0.6626,67599999.0
2006-02-24 15:11:00,0.66252,0.66259,0.66251,0.66251,59900000.0
2006-02-24 15:12:00,0.66258,0.66263,0.66254,0.66259,97899999.0
2006-02-24 15:13:00,0.66258,0.66267,0.66252,0.66267,55000000.0
2006-02-24 15:14:00,0.66278,0.66278,0.66263,0.66273,101099999.0
2006-02-24 15:15:00,0.66275,0.66276,0.66269,0.66271,71300001.0
2006-02-24 15:16:00,0.66259,0.66264,0.66248,0.6625,80700000.0
2006-02-24 15:17:00,0.66242,0.66263,0.66242,0.66263,56000000.0
2006-02-24 15:18:00,0.66251,0.66251,0.66227,0.66227,61399999.0
2006-02-24 15:19:00,0.66239,0.6626,0.66239,0.66257,120200001.0
2006-02-24 15:20:00,0.66255,0.66255,0.66247,0.66255,66800000.0
2006-02-24 15:21:00,0.66245,0.66245,0.66213,0.66213,59700000.0
2006-02-24 15:22:00,0.66226,0.66234,0.66226,0.66234,19200000.0
2006-02-24 15:23:00,0.66243,0.66243,0.66231,0.66231,85400000.0
2006-02-24 15:24:00,0.66244,0.66252,0.66233,0.66248,193699999.0
2006-02-24 15:25:00,0.66252,0.66252,0.66236,0.66237,137800001.0
2006-02-24 15:26:00,0.66237,0.66249,0.66235,0.66241,117500001.0
2006-02-24 15:27:00,0.66235,0.66256,0.66235,0.66242,93200001.0
2006-02-24 15:28:00,0.66237,0.66262,0.66237,0.66259,48800000.0
2006-02-24 15:29:00,0.66267,0.66277,0.66264,0.6627,69299999.0
2006-02-24 15:30:00,0.66279,0.66308,0.66279,0.66285,54000000.0
2006-02-24 15:31:00,0.66297,0.6632,0.66297,0.66318,50000000.0
2006-02-24 15:32:00,0.66312,0.66354,0.66312,0.66354,55800001.0
2006-02-24 15:33:00,0.6636,0.6639,0.66355,0.6637,136000001.0
2006-02-24 15:34:00,0.66366,0.6638,0.6635,0.6637,97300000.0
2006-02-24 15:35:00,0.66366,0.66382,0.66355,0.66373,157800000.0
2006-02-24 15:36:00,0.66352,0.66352,0.66328,0.66335,90199999.0
2006-02-24 15:37:00,0.66343,0.6635,0.66341,0.66342,37600000.0
2006-02-24 15:38:00,0.66361,0.66361,0.66344,0.6635,44500000.0
2006-02-24 15:39:00,0.66341,0.66343,0.66329,0.66343,72400000.0
2006-02-24 15:40:00,0.66344,0.66353,0.66311,0.66311,105700000.0
2006-02-24 15:41:00,0.66325,0.66332,0.66324,0.66324,46100000.0
2006-02-24 15:42:00,0.66325,0.66333,0.66318,0.66318,94900000.0
2006-02-24 15:43:00,0.66317,0.66322,0.6631,0.66318,60200001.0
2006-02-24 15:44:00,0.66323,0.66323,0.66312,0.66315,132900000.0
2006-02-24 15:45:00,0.66311,0.66318,0.66306,0.66315,84200000.0
2006-02-24 15:46:00,0.66317,0.66322,0.66301,0.66301,71100000.0
2006-02-24 15:47:00,0.66313,0.66333,0.66313,0.66333,41500000.0
2006-02-24 15:48:00,0.66335,0.6634,0.6633,0.66335,71500000.0
2006-02-24 15:49:00,0.6633,0.66345,0.6633,0.66345,47100000.0
2006-02-24 15:50:00,0.66335,0.66335,0.66335,0.66335,47000000.0
2006-02-24 15:51:00,0.6633,0.6633,0.66308,0.66314,61399999.0
2006-02-24 15:52:00,0.66305,0.6632,0.66305,0.6631,135099998.0
2006-02-24 15:53:00,0.66304,0.6631,0.66297,0.6631,88200000.0
2006-02-24 15:54:00,0.66309,0.66309,0.66296,0.66296,9500000.0
2006-02-24 15:55:00,0.66292,0.66301,0.66281,0.66286,91100000.0
2006-02-24 15:56:00,0.66287,0.66288,0.66273,0.66286,72100001.0
2006-02-24 15:57:00,0.66283,0.66283,0.6626,0.6626,71499999.0
2006-02-24 15:58:00,0.66276,0.66279,0.66276,0.66279,15100000.0
2006-02-24 15:59:00,0.66277,0.66282,0.66267,0.66282,42500000.0
2006-02-24 16:00:00,0.66275,0.66282,0.66275,0.6628,67200000.0
2006-02-24 16:01:00,0.66283,0.66289,0.66277,0.66285,109600003.0
2006-02-24 16:02:00,0.66285,0.66285,0.6628,0.6628,69200000.0
2006-02-24 16:03:00,0.66289,0.66295,0.66284,0.66287,67300001.0
2006-02-24 16:04:00,0.6629,0.66304,0.6629,0.66303,79200002.0
2006-02-24 16:05:00,0.66302,0.66306,0.66284,0.663,127399997.0
2006-02-24 16:06:00,0.66307,0.66307,0.66291,0.66298,107099999.0
2006-02-24 16:07:00,0.66293,0.66305,0.66293,0.66294,56900000.0
2006-02-24 16:08:00,0.66294,0.66299,0.66283,0.66299,126100001.0
2006-02-24 16:09:00,0.66287,0.663,0.66287,0.66295,76800000.0
2006-02-24 16:10:00,0.66301,0.66301,0.66281,0.66293,108800001.0
2006-02-24 16:11:00,0.6627,0.6627,0.6623,0.66231,76500000.0
2006-02-24 16:12:00,0.66236,0.66278,0.66236,0.66278,70500000.0
2006-02-24 16:13:00,0.6628,0.66285,0.66275,0.66275,89799999.0
2006-02-24 16:14:00,0.6628,0.6629,0.6628,0.6628,34700000.0
2006-02-24 16:15:00,0.66275,0.66285,0.66275,0.66283,88600000.0
2006-02-24 16:16:00,0.66288,0.66288,0.66237,0.66242,79099998.0
2006-02-24 16:17:00,0.66227,0.66263,0.66227,0.66263,44200000.0
2006-02-24 16:18:00,0.66257,0.6627,0.6625,0.6626,96000001.0
2006-02-24 16:19:00,0.6626,0.66265,0.66245,0.66255,128000001.0
2006-02-24 16:20:00,0.66256,0.66256,0.66247,0.66256,61400000.0
2006-02-24 16:21:00,0.66232,0.66232,0.66212,0.66221,106899999.0
2006-02-24 16:22:00,0.6622,0.66222,0.6621,0.6621,96599999.0
2006-02-24 16:23:00,0.66204,0.6622,0.66204,0.6621,117000003.0
2006-02-24 16:24:00,0.66221,0.66231,0.66221,0.66231,80100000.0
2006-02-24 16:25:00,0.66219,0.6623,0.66216,0.6623,121199999.0
2006-02-24 16:26:00,0.6622,0.6623,0.6622,0.6623,75699999.0
2006-02-24 16:27:00,0.66225,0.66236,0.66225,0.66228,67500000.0
2006-02-24 16:28:00,0.66203,0.66236,0.66203,0.66221,117300001.0
2006-02-24 16:29:00,0.66221,0.66221,0.66209,0.66218,59099999.0
2006-02-24 16:30:00,0.6622,0.6623,0.66215,0.66215,79300000.0
2006-02-24 16:31:00,0.6622,0.66225,0.6622,0.66225,75600000.0
2006-02-24 16:32:00,0.66225,0.66225,0.66217,0.66217,139900001.0
2006-02-24 16:33:00,0.66225,0.66242,0.66218,0.66242,137700000.0
2006-02-24 16:34:00,0.66241,0.66261,0.66241,0.66255,58000000.0
2006-02-24 16:35:00,0.66257,0.66258,0.66243,0.66251,89200001.0
2006-02-24 16:36:00,0.66246,0.66262,0.66246,0.66257,114799999.0
2006-02-24 16:37:00,0.66243,0.66253,0.66243,0.66243,104999999.0
2006-02-24 16:38:00,0.66256,0.66285,0.66256,0.6628,59899999.0
2006-02-24 16:39:00,0.66282,0.66282,0.66244,0.6625,125499998.0
2006-02-24 16:40:00,0.66247,0.66247,0.66233,0.66233,31400000.0
2006-02-24 16:41:00,0.66241,0.66248,0.66239,0.66239,41400000.0
2006-02-24 16:42:00,0.66246,0.66254,0.66246,0.66254,49499999.0
2006-02-24 16:43:00,0.66257,0.66258,0.66243,0.66243,82300003.0
2006-02-24 16:44:00,0.66245,0.6625,0.66235,0.66235,77800001.0
2006-02-24 16:45:00,0.66248,0.66259,0.6624,0.6624,71100000.0
2006-02-24 16:46:00,0.66247,0.6626,0.66245,0.6626,103300000.0
2006-02-24 16:47:00,0.66265,0.66265,0.66255,0.6626,87299998.0
2006-02-24 16:48:00,0.66267,0.66273,0.66262,0.66273,98800001.0
2006-02-24 16:49:00,0.6627,0.6627,0.6627,0.6627,20800000.0
2006-02-24 16:50:00,0.66272,0.66278,0.66272,0.66278,42300000.0
2006-02-24 16:51:00,0.66291,0.66298,0.66281,0.66281,125999999.0
2006-02-24 16:52:00,0.66292,0.66292,0.66277,0.66287,49700000.0
2006-02-24 16:53:00,0.66295,0.66332,0.66295,0.66332,64300002.0
2006-02-24 16:54:00,0.66334,0.66341,0.66322,0.66329,156300001.0
2006-02-24 16:55:00,0.66321,0.66321,0.66306,0.66307,79499999.0
2006-02-24 16:56:00,0.66308,0.66315,0.66308,0.6631,73900000.0
2006-02-24 16:57:00,0.66306,0.66306,0.66289,0.66298,75500001.0
2006-02-24 16:58:00,0.66298,0.663,0.66295,0.66298,107599999.0
2006-02-24 16:59:00,0.66296,0.66325,0.66293,0.66324,144799998.0
2006-02-24 17:00:00,0.6633,0.66333,0.66313,0.66313,106100000.0
2006-02-24 17:01:00,0.663,0.663,0.66281,0.6629,92299998.0
2006-02-24 17:02:00,0.66282,0.66289,0.66282,0.66282,88599999.0
2006-02-24 17:03:00,0.66284,0.66288,0.66253,0.66277,145500001.0
2006-02-24 17:04:00,0.66278,0.663,0.66278,0.663,47500000.0
2006-02-24 17:05:00,0.66305,0.66307,0.66305,0.66307,51399997.0
2006-02-24 17:06:00,0.663,0.6631,0.66285,0.663,56200000.0
2006-02-24 17:07:00,0.66307,0.66325,0.66307,0.66325,52900000.0
2006-02-24 17:08:00,0.66329,0.66329,0.66289,0.66295,84800001.0
2006-02-24 17:09:00,0.66301,0.66323,0.66301,0.66323,69299999.0
2006-02-24 17:10:00,0.66319,0.66331,0.66319,0.66324,64900000.0
2006-02-24 17:11:00,0.66312,0.66342,0.66312,0.66332,87299999.0
2006-02-24 17:12:00,0.66331,0.66339,0.66329,0.66335,63200000.0
2006-02-24 17:13:00,0.66338,0.66341,0.66333,0.66336,80300000.0
2006-02-24 17:14:00,0.66331,0.66349,0.66331,0.66343,70999999.0
2006-02-24 17:15:00,0.66341,0.66341,0.66326,0.66326,80600000.0
2006-02-24 17:16:00,0.6633,0.66345,0.6633,0.66335,72400001.0
2006-02-24 17:17:00,0.66324,0.66332,0.66315,0.66315,106900001.0
2006-02-24 17:18:00,0.66314,0.66314,0.66307,0.6631,107800000.0
2006-02-24 17:19:00,0.66304,0.66304,0.66276,0.66276,76400000.0
2006-02-24 17:20:00,0.66289,0.66292,0.66269,0.66275,78100000.0
2006-02-24 17:21:00,0.66273,0.663,0.66273,0.663,54299999.0
2006-02-24 17:22:00,0.66295,0.66299,0.66293,0.66297,38299999.0
2006-02-24 17:23:00,0.66282,0.66282,0.66264,0.66282,67799998.0
2006-02-24 17:24:00,0.6628,0.6628,0.66266,0.66278,100700001.0
2006-02-24 17:25:00,0.66276,0.66279,0.66275,0.66277,60600000.0
2006-02-24 17:26:00,0.66275,0.6628,0.66267,0.66267,68499999.0
2006-02-24 17:27:00,0.66275,0.66275,0.6626,0.6626,101900000.0
2006-02-24 17:28:00,0.66265,0.66275,0.66265,0.6627,77400000.0
2006-02-24 17:29:00,0.66279,0.66289,0.66277,0.66285,83300000.0
2006-02-24 17:30:00,0.66288,0.66297,0.66287,0.66287,68300000.0
2006-02-24 17:31:00,0.6628,0.66288,0.6628,0.6628,89400000.0
2006-02-24 17:32:00,0.66271,0.66271,0.66243,0.66243,63299999.0
2006-02-24 17:33:00,0.66234,0.66234,0.6622,0.66223,73500000.0
2006-02-24 17:34:00,0.66225,0.66234,0.66218,0.6622,107500001.0
2006-02-24 17:35:00,0.66223,0.66233,0.66223,0.66226,119999999.0
2006-02-24 17:36:00,0.66224,0.66228,0.66218,0.66222,70000000.0
2006-02-24 17:37:00,0.66217,0.66217,0.66209,0.66211,67700000.0
2006-02-24 17:38:00,0.66197,0.66206,0.66176,0.66196,88999999.0
2006-02-24 17:39:00,0.66198,0.6621,0.66197,0.6621,95200001.0
2006-02-24 17:40:00,0.66205,0.66229,0.66205,0.66222,87000001.0
2006-02-24 17:41:00,0.66223,0.66223,0.66203,0.66205,68800002.0
2006-02-24 17:42:00,0.66209,0.66213,0.66201,0.66213,122300003.0
2006-02-24 17:43:00,0.66215,0.66215,0.66196,0.66207,75500000.0
2006-02-24 17:44:00,0.66208,0.66214,0.66196,0.66206,139599999.0
2006-02-24 17:45:00,0.66203,0.66204,0.66176,0.66195,121199998.0
2006-02-24 17:46:00,0.662,0.66205,0.66193,0.66202,75199999.0
2006-02-24 17:47:00,0.6617,0.662,0.6617,0.66195,55700001.0
2006-02-24 17:48:00,0.66201,0.66201,0.66181,0.66184,83500000.0
2006-02-24 17:49:00,0.66182,0.66182,0.66148,0.66157,99900001.0
2006-02-24 17:50:00,0.66158,0.66184,0.66158,0.66177,58300000.0
2006-02-24 17:51:00,0.66168,0.66168,0.66153,0.66165,95500001.0
2006-02-24 17:52:00,0.66164,0.66164,0.66152,0.66161,55400000.0
2006-02-24 17:53:00,0.66159,0.66186,0.66146,0.66186,79300000.0
2006-02-24 17:54:00,0.66171,0.66171,0.66151,0.66158,34000000.0
2006-02-24 17:55:00,0.6615,0.6617,0.6615,0.6617,47100000.0
2006-02-24 17:56:00,0.66161,0.66173,0.66161,0.66169,104999999.0
2006-02-24 17:57:00,0.66168,0.66168,0.66153,0.66164,101800001.0
2006-02-24 17:58:00,0.66154,0.66154,0.66131,0.6614,74299999.0
2006-02-24 17:59:00,0.66146,0.66171,0.66146,0.66171,122699999.0
2006-02-24 18:00:00,0.66173,0.6618,0.66171,0.66175,78100000.0
2006-02-24 18:01:00,0.6618,0.66181,0.66172,0.66172,83100001.0
2006-02-24 18:02:00,0.66178,0.66179,0.6617,0.66179,75299998.0
2006-02-24 18:03:00,0.6618,0.66189,0.66164,0.66167,308000001.0
2006-02-24 18:04:00,0.66163,0.66181,0.66162,0.66178,225199999.0
2006-02-24 18:05:00,0.66185,0.66195,0.66172,0.66172,271599998.0
2006-02-24 18:06:00,0.6618,0.66199,0.6618,0.66195,162700000.0
2006-02-24 18:07:00,0.66195,0.6621,0.66191,0.66202,234200004.0
2006-02-24 18:08:00,0.66203,0.66215,0.66203,0.66207,80300001.0
2006-02-24 18:09:00,0.6621,0.6621,0.66188,0.66205,208400001.0
2006-02-24 18:10:00,0.66203,0.66214,0.66203,0.66212,176399998.0
2006-02-24 18:11:00,0.66215,0.66215,0.66215,0.66215,41400000.0
2006-02-24 18:12:00,0.66225,0.66225,0.6621,0.66215,114600000.0
2006-02-24 18:13:00,0.6622,0.6622,0.6621,0.6621,24600000.0
2006-02-24 18:14:00,0.66213,0.66216,0.66204,0.66208,85300000.0
2006-02-24 18:15:00,0.66206,0.6623,0.66206,0.6623,143200001.0
2006-02-24 18:16:00,0.66234,0.6625,0.66222,0.6625,298600003.0
2006-02-24 18:17:00,0.66245,0.66262,0.66244,0.66252,161000000.0
2006-02-24 18:18:00,0.66261,0.66302,0.66261,0.66295,327000001.0
2006-02-24 18:19:00,0.66296,0.66301,0.66279,0.66286,234199998.0
2006-02-24 18:20:00,0.66286,0.66292,0.66264,0.66272,133199999.0
2006-02-24 18:21:00,0.66268,0.66285,0.66263,0.66285,188500000.0
2006-02-24 18:22:00,0.66282,0.66282,0.6626,0.66267,95199999.0
2006-02-24 18:23:00,0.66262,0.66269,0.66255,0.66259,333099997.0
2006-02-24 18:24:00,0.66257,0.66273,0.6625,0.66263,224900000.0
2006-02-24 18:25:00,0.66262,0.66265,0.66255,0.66257,164299999.0
2006-02-24 18:26:00,0.66255,0.66275,0.66255,0.66275,158700001.0
2006-02-24 18:27:00,0.66275,0.66285,0.66263,0.66285,284399999.0
2006-02-24 18:28:00,0.66285,0.66295,0.66275,0.66285,204699998.0
2006-02-24 18:29:00,0.66278,0.66278,0.66232,0.6624,234599996.0
2006-02-24 18:30:00,0.66225,0.66225,0.66209,0.66221,117900000.0
2006-02-24 18:31:00,0.66213,0.66217,0.66207,0.66213,153499999.0
2006-02-24 18:32:00,0.66215,0.6622,0.66215,0.66215,36500000.0
2006-02-24 18:33:00,0.6622,0.66224,0.66209,0.66212,241200002.0
2006-02-24 18:34:00,0.66223,0.66228,0.66215,0.66226,83699999.0
2006-02-24 18:35:00,0.66228,0.6623,0.66221,0.66221,127299998.0
2006-02-24 18:36:00,0.66223,0.66223,0.66206,0.66207,153899999.0
2006-02-24 18:37:00,0.66205,0.66205,0.66184,0.66205,70000001.0
2006-02-24 18:38:00,0.66205,0.66205,0.66192,0.66202,172899997.0
2006-02-24 18:39:00,0.66206,0.66218,0.66203,0.66211,329600001.0
2006-02-24 18:40:00,0.66206,0.66224,0.66195,0.66224,77200000.0
2006-02-24 18:41:00,0.66228,0.66264,0.66221,0.66221,288699995.0
2006-02-24 18:42:00,0.6623,0.66238,0.66225,0.66238,155600001.0
2006-02-24 18:43:00,0.66241,0.66261,0.66231,0.66245,654199998.0
2006-02-24 18:44:00,0.66243,0.66243,0.66222,0.66227,364299999.0
2006-02-24 18:45:00,0.6623,0.6623,0.66212,0.6622,394400000.0
2006-02-24 18:46:00,0.6622,0.66225,0.6622,0.6622,177900001.0
2006-02-24 18:47:00,0.6622,0.66225,0.6622,0.66225,145699999.0
2006-02-24 18:48:00,0.6623,0.66236,0.66221,0.66221,188799997.0
2006-02-24 18:49:00,0.66222,0.66238,0.66222,0.66236,172300000.0
2006-02-24 18:50:00,0.6624,0.6624,0.66219,0.66238,76400000.0
2006-02-24 18:51:00,0.66233,0.66233,0.66225,0.66231,91500000.0
2006-02-24 18:52:00,0.66238,0.66245,0.66235,0.6624,105000001.0
2006-02-24 18:53:00,0.66239,0.66239,0.66232,0.66238,89200001.0
2006-02-24 18:54:00,0.66237,0.66249,0.66237,0.66237,89699998.0
2006-02-24 18:55:00,0.66246,0.66253,0.66238,0.66241,103300000.0
2006-02-24 18:56:00,0.66248,0.66266,0.66248,0.66255,104700000.0
2006-02-24 18:57:00,0.66257,0.6627,0.66251,0.66265,69400001.0
2006-02-24 18:58:00,0.66265,0.66272,0.66265,0.66272,45800000.0
2006-02-24 18:59:00,0.66264,0.66275,0.66262,0.66272,196099998.0
2006-02-24 19:00:00,0.66269,0.66269,0.66255,0.66258,116000000.0
2006-02-24 19:01:00,0.6625,0.6625,0.66227,0.66235,64600000.0
2006-02-24 19:02:00,0.66245,0.66245,0.66235,0.66245,97299999.0
2006-02-24 19:03:00,0.6624,0.6625,0.6624,0.6624,200000000.0
2006-02-24 19:04:00,0.6624,0.66255,0.66235,0.66235,97500000.0
2006-02-24 19:05:00,0.66238,0.66265,0.66238,0.6626,122800001.0
2006-02-24 19:06:00,0.66251,0.66251,0.66218,0.66228,218899999.0
2006-02-24 19:07:00,0.66241,0.66257,0.66232,0.66244,243800000.0
2006-02-24 19:08:00,0.66252,0.66252,0.66238,0.66238,110300002.0
2006-02-24 19:09:00,0.66234,0.66234,0.66205,0.66215,96600003.0
2006-02-24 19:10:00,0.66221,0.6623,0.66221,0.66228,59799999.0
2006-02-24 19:11:00,0.66225,0.66235,0.66225,0.6623,122500003.0
2006-02-24 19:12:00,0.66225,0.66238,0.66225,0.66238,65400000.0
2006-02-24 19:13:00,0.6624,0.66252,0.6624,0.66246,77699999.0
2006-02-24 19:14:00,0.66255,0.66255,0.6625,0.6625,115499999.0
2006-02-24 19:15:00,0.6625,0.66255,0.6625,0.6625,102199999.0
2006-02-24 19:16:00,0.66249,0.66262,0.66249,0.66251,79700000.0
2006-02-24 19:17:00,0.66235,0.66235,0.66206,0.66219,141900001.0
2006-02-24 19:18:00,0.66225,0.66237,0.66225,0.66237,73200001.0
2006-02-24 19:19:00,0.66238,0.66262,0.66238,0.66262,91600000.0
2006-02-24 19:20:00,0.6626,0.6626,0.66237,0.66237,150800001.0
2006-02-24 19:21:00,0.66242,0.66251,0.66236,0.66249,128900000.0
2006-02-24 19:22:00,0.66248,0.66276,0.66239,0.66276,75800001.0
2006-02-24 19:23:00,0.66275,0.66285,0.66275,0.6628,98800000.0
2006-02-24 19:24:00,0.66283,0.66283,0.66253,0.66253,100300001.0
2006-02-24 19:25:00,0.66258,0.6628,0.66258,0.6628,31200000.0
2006-02-24 19:26:00,0.66265,0.66265,0.66243,0.66252,43899999.0
2006-02-24 19:27:00,0.66256,0.66267,0.66249,0.66251,171600003.0
2006-02-24 19:28:00,0.66263,0.66263,0.6623,0.66233,178900000.0
2006-02-24 19:29:00,0.66239,0.6626,0.66239,0.6626,102700001.0
2006-02-24 19:30:00,0.66273,0.66276,0.66254,0.66254,60400000.0
2006-02-24 19:31:00,0.66248,0.66248,0.6623,0.66245,65200000.0
2006-02-24 19:32:00,0.66245,0.66255,0.66235,0.6624,135499999.0
2006-02-24 19:33:00,0.66235,0.66245,0.66235,0.66245,68700001.0
2006-02-24 19:34:00,0.66241,0.66241,0.6622,0.66235,135500001.0
2006-02-24 19:35:00,0.66235,0.6624,0.66225,0.66235,217200000.0
2006-02-24 19:36:00,0.66233,0.66237,0.66225,0.6623,126000000.0
2006-02-24 19:37:00,0.6623,0.66235,0.66228,0.66228,99700001.0
2006-02-24 19:38:00,0.66235,0.66235,0.66227,0.6623,64500001.0
2006-02-24 19:39:00,0.66235,0.66238,0.66228,0.6623,230899997.0
2006-02-24 19:40:00,0.66238,0.66238,0.6623,0.6623,59900000.0
2006-02-24 19:41:00,0.66235,0.66245,0.66235,0.66235,103200000.0
2006-02-24 19:42:00,0.66229,0.66231,0.66217,0.66217,111500002.0
2006-02-24 19:43:00,0.6622,0.66225,0.66215,0.66217,87700001.0
2006-02-24 19:44:00,0.6623,0.6624,0.66216,0.66225,99600001.0
2006-02-24 19:45:00,0.66227,0.6624,0.66227,0.6623,102500001.0
2006-02-24 19:46:00,0.66233,0.6624,0.66225,0.66235,73800000.0
2006-02-24 19:47:00,0.66235,0.66235,0.6623,0.6623,64499999.0
2006-02-24 19:48:00,0.66225,0.66235,0.66225,0.6623,56400000.0
2006-02-24 19:49:00,0.6623,0.66247,0.66215,0.66247,97600000.0
2006-02-24 19:50:00,0.66232,0.66234,0.66218,0.66222,80600000.0
2006-02-24 19:51:00,0.66225,0.6623,0.6622,0.66225,141100001.0
2006-02-24 19:52:00,0.66225,0.66229,0.66217,0.66229,169200000.0
2006-02-24 19:53:00,0.66231,0.66231,0.66216,0.66219,183499997.0
2006-02-24 19:54:00,0.6622,0.6623,0.6622,0.66225,153400001.0
2006-02-24 19:55:00,0.66215,0.66225,0.66215,0.66225,244099998.0
2006-02-24 19:56:00,0.66221,0.66223,0.66205,0.66216,309000002.0
2006-02-24 19:57:00,0.66223,0.66223,0.66202,0.66215,153399999.0
2006-02-24 19:58:00,0.66227,0.66232,0.66223,0.66223,215000000.0
2006-02-24 19:59:00,0.6622,0.66225,0.66215,0.66215,135500002.0
2006-02-24 20:00:00,0.66217,0.66227,0.66215,0.66223,274399997.0
2006-02-24 20:01:00,0.6622,0.66225,0.66212,0.66223,145299998.0
2006-02-24 20:02:00,0.66225,0.66225,0.6622,0.6622,50000001.0
2006-02-24 20:03:00,0.6623,0.6623,0.6622,0.66227,72800000.0
2006-02-24 20:04:00,0.66225,0.6623,0.66215,0.66225,167000000.0
2006-02-24 20:05:00,0.66227,0.6623,0.66215,0.66217,193300004.0
2006-02-24 20:06:00,0.6623,0.6623,0.66215,0.66225,306300001.0
2006-02-24 20:07:00,0.66223,0.66227,0.66215,0.66215,101199999.0
2006-02-24 20:08:00,0.6622,0.66225,0.6622,0.66222,113400000.0
2006-02-24 20:09:00,0.6622,0.6623,0.662,0.6622,113699999.0
2006-02-24 20:10:00,0.66215,0.66225,0.66215,0.66225,161800001.0
2006-02-24 20:11:00,0.6622,0.66222,0.6622,0.66222,53399999.0
2006-02-24 20:12:00,0.66225,0.66225,0.66215,0.6622,114399999.0
2006-02-24 20:13:00,0.66228,0.6623,0.66195,0.6622,98899999.0
2006-02-24 20:14:00,0.66228,0.6623,0.6622,0.6623,121800001.0
2006-02-24 20:15:00,0.6622,0.66225,0.6622,0.66225,59400000.0
2006-02-24 20:16:00,0.66225,0.66235,0.66215,0.66215,419500000.0
2006-02-24 20:17:00,0.66212,0.66227,0.66212,0.66225,284999999.0
2006-02-24 20:18:00,0.66222,0.66225,0.66217,0.66225,147199999.0
2006-02-24 20:19:00,0.66225,0.66225,0.6622,0.66225,88599999.0
2006-02-24 20:20:00,0.6623,0.6623,0.66215,0.6622,90299999.0
2006-02-24 20:21:00,0.66222,0.6623,0.6622,0.66225,91699999.0
2006-02-24 20:22:00,0.66225,0.66225,0.6622,0.66225,149000001.0
2006-02-24 20:23:00,0.66225,0.6623,0.66215,0.6623,104900000.0
2006-02-24 20:24:00,0.66225,0.66225,0.66195,0.66225,116900000.0
2006-02-24 20:25:00,0.66225,0.66227,0.66215,0.6622,131799997.0
2006-02-24 20:26:00,0.66225,0.6623,0.66215,0.6622,70400002.0
2006-02-24 20:27:00,0.6622,0.66225,0.6622,0.66225,90000001.0
2006-02-24 20:28:00,0.66225,0.66225,0.6622,0.66225,60599998.0
2006-02-24 20:29:00,0.66225,0.6623,0.6622,0.66225,192699999.0
2006-02-24 20:30:00,0.66215,0.6623,0.66215,0.66225,295099999.0
2006-02-24 20:31:00,0.66228,0.66228,0.66215,0.66225,188599998.0
2006-02-24 20:32:00,0.66215,0.66225,0.66215,0.66222,150499999.0
2006-02-24 20:33:00,0.6622,0.66227,0.66215,0.66217,100700000.0
2006-02-24 20:34:00,0.66225,0.66225,0.66217,0.66225,117299999.0
2006-02-24 20:35:00,0.66225,0.66225,0.66215,0.6622,66500000.0
2006-02-24 20:36:00,0.6622,0.66235,0.6621,0.66215,150600000.0
2006-02-24 20:37:00,0.66217,0.66235,0.66215,0.6622,182000000.0
2006-02-24 20:38:00,0.6622,0.66222,0.66215,0.6622,200700003.0
2006-02-24 20:39:00,0.6622,0.66225,0.6622,0.66225,100999998.0
2006-02-24 20:40:00,0.6622,0.6623,0.66215,0.6622,186700000.0
2006-02-24 20:41:00,0.6622,0.66225,0.66215,0.66225,175800001.0
2006-02-24 20:42:00,0.6622,0.66225,0.66212,0.6622,89399998.0
2006-02-24 20:43:00,0.6622,0.6623,0.6622,0.6622,102599999.0
2006-02-24 20:44:00,0.66215,0.66225,0.66215,0.66225,11700000.0
2006-02-24 20:45:00,0.6622,0.66225,0.66213,0.66215,38100000.0
2006-02-24 20:46:00,0.66225,0.66225,0.66213,0.66213,50000000.0
2006-02-24 20:47:00,0.6622,0.66225,0.6622,0.66222,68600000.0
2006-02-24 20:48:00,0.66215,0.66225,0.66215,0.66215,78299999.0
2006-02-24 20:49:00,0.66215,0.66225,0.6621,0.6622,101600001.0
2006-02-24 20:50:00,0.6622,0.66222,0.66213,0.66215,119100000.0
2006-02-24 20:51:00,0.66215,0.66225,0.66215,0.6622,60400000.0
2006-02-24 20:52:00,0.6622,0.6623,0.66215,0.66215,80799999.0
2006-02-24 20:53:00,0.66225,0.6623,0.66217,0.6622,292900000.0
2006-02-24 20:54:00,0.6622,0.66225,0.66215,0.66225,173999999.0
2006-02-24 20:55:00,0.66215,0.6622,0.66215,0.6622,26200000.0
2006-02-24 20:56:00,0.66218,0.6623,0.66195,0.66223,102800001.0
2006-02-24 20:57:00,0.6622,0.6623,0.66205,0.6622,81300000.0
2006-02-24 20:58:00,0.6622,0.6623,0.66215,0.66215,262200003.0
2006-02-24 20:59:00,0.6622,0.6623,0.66215,0.6622,196199999.0
2006-02-24 21:00:00,0.6622,0.66223,0.66215,0.6622,207599998.0
2006-02-24 21:01:00,0.6621,0.66222,0.6621,0.66222,167600003.0
2006-02-24 21:02:00,0.6622,0.66225,0.66217,0.6622,57299999.0
2006-02-24 21:03:00,0.66225,0.6623,0.66215,0.6623,110699999.0
2006-02-24 21:04:00,0.6622,0.66225,0.66215,0.66215,40600000.0
2006-02-24 21:05:00,0.66225,0.6623,0.66215,0.6622,110800000.0
2006-02-24 21:06:00,0.66215,0.6623,0.66215,0.6622,170400000.0
2006-02-24 21:07:00,0.66225,0.66225,0.6622,0.6622,96900001.0
2006-02-24 21:08:00,0.6622,0.66225,0.6621,0.6622,82200000.0
2006-02-24 21:09:00,0.6622,0.6623,0.66215,0.66225,128900001.0
2006-02-24 21:10:00,0.6622,0.66225,0.6622,0.66225,68400000.0
2006-02-24 21:11:00,0.6622,0.6622,0.6622,0.6622,600000.0
2006-02-24 21:12:00,0.66215,0.66227,0.66215,0.66222,148400001.0
2006-02-24 21:13:00,0.66218,0.66223,0.66215,0.6622,120000003.0
2006-02-24 21:14:00,0.66225,0.66225,0.6622,0.6622,71399999.0
2006-02-24 21:15:00,0.6622,0.6623,0.66215,0.6622,193900003.0
2006-02-24 21:16:00,0.66225,0.66225,0.66208,0.66215,109800000.0
2006-02-24 21:17:00,0.66215,0.66225,0.66205,0.66225,142900000.0
2006-02-24 21:18:00,0.66225,0.66225,0.66215,0.66222,133599999.0
2006-02-24 21:19:00,0.66225,0.66225,0.66215,0.6622,144699998.0
2006-02-24 21:20:00,0.66225,0.6623,0.6621,0.66215,202899998.0
2006-02-24 21:21:00,0.66225,0.66225,0.66215,0.66225,114100001.0
2006-02-24 21:22:00,0.66225,0.66225,0.66215,0.6622,102400000.0
2006-02-24 21:23:00,0.66215,0.66225,0.66215,0.66225,130200000.0
2006-02-24 21:24:00,0.66225,0.66225,0.66215,0.6622,135600001.0
2006-02-24 21:25:00,0.6622,0.66225,0.6622,0.66225,131299999.0
2006-02-24 21:26:00,0.66222,0.66225,0.66215,0.66225,85300000.0
2006-02-24 21:27:00,0.6622,0.66225,0.66215,0.66225,121899999.0
2006-02-24 21:28:00,0.66225,0.66225,0.6622,0.66225,30400000.0
2006-02-24 21:29:00,0.6622,0.66225,0.66205,0.66215,149499999.0
2006-02-24 21:30:00,0.66222,0.6623,0.66215,0.66225,186700000.0
2006-02-24 21:31:00,0.66225,0.66225,0.6622,0.6622,27200000.0
2006-02-24 21:32:00,0.6622,0.66225,0.66215,0.66225,66100001.0
2006-02-24 21:33:00,0.66225,0.66225,0.6622,0.66225,114000001.0
2006-02-24 21:34:00,0.66225,0.66225,0.66212,0.6622,127900000.0
2006-02-24 21:35:00,0.6622,0.66225,0.66217,0.6622,306100000.0
2006-02-24 21:36:00,0.6622,0.6623,0.66212,0.66225,249400000.0
2006-02-24 21:37:00,0.66222,0.6623,0.6622,0.66225,138399998.0
2006-02-24 21:38:00,0.66225,0.6623,0.6622,0.66222,111100002.0
2006-02-24 21:39:00,0.6622,0.66225,0.6621,0.66222,90100001.0
2006-02-24 21:40:00,0.66225,0.6623,0.6621,0.66228,139199998.0
2006-02-24 21:41:00,0.6622,0.66225,0.66215,0.66225,187899998.0
2006-02-24 21:42:00,0.66222,0.66225,0.6622,0.6622,58099999.0
2006-02-24 21:43:00,0.6622,0.6623,0.66215,0.66215,48300000.0
2006-02-24 21:44:00,0.66225,0.66225,0.66205,0.66205,63100000.0
2006-02-24 21:45:00,0.6622,0.66225,0.66212,0.6622,89200001.0
2006-02-24 21:46:00,0.66218,0.66225,0.66217,0.66217,105700003.0
2006-02-24 21:47:00,0.6622,0.66225,0.6622,0.66225,47800000.0
2006-02-24 21:48:00,0.66225,0.66225,0.66225,0.66225,36400000.0
2006-02-24 21:49:00,0.6622,0.66225,0.6621,0.66218,60100000.0
2006-02-24 21:50:00,0.66225,0.6623,0.66215,0.66222,86200000.0
2006-02-24 21:51:00,0.6622,0.66225,0.66217,0.66225,101500000.0
2006-02-24 21:52:00,0.6622,0.66235,0.66217,0.66225,96800002.0
2006-02-24 21:53:00,0.66215,0.66225,0.66215,0.66225,54000001.0
2006-02-24 21:54:00,0.66225,0.66225,0.66215,0.6622,100900000.0
2006-02-24 21:55:00,0.6622,0.66225,0.66218,0.6622,102199999.0
2006-02-24 21:56:00,0.66225,0.66225,0.66215,0.66215,55000000.0
2006-02-24 21:57:00,0.6622,0.66225,0.6621,0.66222,168100001.0
2006-02-24 21:58:00,0.6622,0.66225,0.6622,0.66225,50199999.0
2006-02-24 21:59:00,0.6622,0.6623,0.6622,0.6622,109199999.0
2006-02-24 22:00:00,0.6622,0.66225,0.66215,0.66225,98100001.0
2006-02-24 22:01:00,0.66222,0.66225,0.66215,0.6622,140600001.0
2006-02-24 22:02:00,0.66225,0.66225,0.6622,0.6622,69000001.0
2006-02-24 22:03:00,0.66225,0.66225,0.66222,0.66223,101099999.0
2006-02-24 22:04:00,0.6622,0.66225,0.66215,0.6622,85300001.0
2006-02-24 22:05:00,0.66215,0.6623,0.66215,0.66217,140100000.0
2006-02-24 22:06:00,0.66215,0.66235,0.66205,0.6622,163499998.0
2006-02-24 22:07:00,0.6622,0.66225,0.66215,0.66215,98200001.0
2006-02-24 22:08:00,0.6622,0.66235,0.66215,0.66235,55700000.0
2006-02-24 22:09:00,0.66225,0.66225,0.66215,0.66218,75900000.0
2006-02-24 22:10:00,0.6622,0.66225,0.66215,0.6622,106100001.0
2006-02-24 22:11:00,0.66212,0.66225,0.66212,0.66225,90800000.0
2006-02-24 22:12:00,0.6622,0.66225,0.66212,0.66218,100800001.0
2006-02-24 22:13:00,0.6623,0.6623,0.66215,0.6622,80799999.0
2006-02-24 22:14:00,0.66225,0.66225,0.6621,0.66222,92699999.0
2006-02-24 22:15:00,0.66222,0.66225,0.66215,0.6622,101000000.0
2006-02-24 22:16:00,0.66218,0.66227,0.66218,0.6622,43700000.0
2006-02-24 22:17:00,0.66225,0.66225,0.66215,0.66225,128000000.0
2006-02-24 22:18:00,0.66225,0.66225,0.6621,0.6621,74099999.0
2006-02-24 22:19:00,0.6622,0.6623,0.6621,0.6622,85600000.0
2006-02-24 22:20:00,0.66225,0.66225,0.6622,0.6622,113099999.0
2006-02-24 22:21:00,0.66225,0.66225,0.66215,0.6622,114400000.0
2006-02-24 22:22:00,0.66228,0.66228,0.66215,0.66215,65500001.0
2006-02-24 22:23:00,0.66215,0.6623,0.66215,0.66225,113100001.0
2006-02-24 22:24:00,0.66215,0.66225,0.66212,0.66225,205199997.0
2006-02-24 22:25:00,0.66215,0.66225,0.66215,0.6622,80400000.0
2006-02-24 22:26:00,0.6622,0.66225,0.66217,0.66225,84900002.0
2006-02-24 22:27:00,0.66215,0.6623,0.66215,0.6623,80299999.0
2006-02-24 22:28:00,0.6621,0.66222,0.6621,0.66222,44700000.0
2006-02-24 22:29:00,0.6622,0.66225,0.6622,0.6622,28100000.0
2006-02-24 22:30:00,0.66225,0.6623,0.6622,0.66225,205999996.0
2006-02-24 22:31:00,0.66225,0.66225,0.66212,0.66212,47399999.0
2006-02-24 22:32:00,0.66225,0.66225,0.66225,0.66225,18300000.0
2006-02-24 22:33:00,0.6622,0.66225,0.6622,0.66225,131800003.0
2006-02-24 22:34:00,0.6622,0.66225,0.66195,0.66222,118900001.0
2006-02-24 22:35:00,0.66227,0.66227,0.66218,0.66218,82800001.0
2006-02-24 22:36:00,0.6622,0.66225,0.66215,0.6622,116599998.0
2006-02-24 22:37:00,0.6622,0.6622,0.66215,0.6622,109999998.0
2006-02-24 22:38:00,0.6621,0.6622,0.66195,0.6622,111900001.0
2006-02-24 22:39:00,0.6622,0.66225,0.6622,0.66225,31100000.0
2006-02-24 22:40:00,0.6622,0.66225,0.6621,0.66215,111199998.0
2006-02-24 22:41:00,0.6622,0.6622,0.66217,0.6622,59300001.0
2006-02-24 22:42:00,0.6622,0.66228,0.66215,0.66228,88800001.0
2006-02-24 22:43:00,0.6622,0.6623,0.66205,0.6622,152499999.0
2006-02-24 22:44:00,0.66225,0.66227,0.66212,0.66212,130500001.0
2006-02-24 22:45:00,0.6622,0.6623,0.66215,0.6622,131200000.0
2006-02-24 22:46:00,0.66222,0.66225,0.662,0.66215,238399999.0
2006-02-24 22:47:00,0.66215,0.66225,0.66215,0.66223,96300002.0
2006-02-24 22:48:00,0.66218,0.6623,0.66205,0.6622,184299995.0
2006-02-24 22:49:00,0.6622,0.6622,0.6622,0.6622,56600001.0
2006-02-24 22:50:00,0.66225,0.66225,0.66195,0.6622,196900001.0
2006-02-24 22:51:00,0.6622,0.66225,0.66212,0.66215,161499999.0
2006-02-24 22:52:00,0.66222,0.66222,0.66215,0.6622,126000001.0
2006-02-24 22:53:00,0.66225,0.66225,0.66215,0.66225,47400000.0
2006-02-24 22:54:00,0.66223,0.66225,0.66215,0.66215,59000000.0
2006-02-24 22:55:00,0.66215,0.6623,0.66215,0.66215,98799998.0
2006-02-24 22:56:00,0.66225,0.66227,0.66215,0.6622,128399999.0
2006-02-24 22:57:00,0.6622,0.66235,0.66217,0.66223,174799996.0
2006-02-24 22:58:00,0.6622,0.6623,0.66215,0.6622,98399999.0
2006-02-24 22:59:00,0.66205,0.66225,0.662,0.662,126599999.0
2006-02-24 23:00:00,0.66205,0.66225,0.66205,0.6622,82999999.0
2006-02-24 23:01:00,0.6622,0.66227,0.6621,0.66225,107100000.0
2006-02-24 23:02:00,0.66223,0.66223,0.66223,0.66223,15600000.0
2006-02-24 23:03:00,0.66225,0.66225,0.66205,0.6622,47900001.0
2006-02-24 23:04:00,0.66223,0.66225,0.66215,0.66215,68200000.0
2006-02-24 23:05:00,0.6622,0.66237,0.66215,0.66225,94099999.0
2006-02-24 23:06:00,0.66225,0.66225,0.66215,0.66215,54300000.0
2006-02-24 23:07:00,0.66215,0.66225,0.6621,0.66217,72899999.0
2006-02-24 23:08:00,0.66227,0.66227,0.66215,0.6622,67799999.0
2006-02-24 23:09:00,0.66225,0.66232,0.66223,0.66225,79199999.0
2006-02-24 23:10:00,0.6622,0.66225,0.6622,0.6622,32900000.0
2006-02-24 23:11:00,0.66225,0.6623,0.6622,0.6622,77800000.0
2006-02-24 23:12:00,0.66215,0.66227,0.66215,0.66227,49900000.0
2006-02-24 23:13:00,0.66225,0.66225,0.66215,0.66223,70000000.0
2006-02-24 23:14:00,0.66223,0.6623,0.6622,0.6622,68600000.0
2006-02-24 23:15:00,0.6622,0.6622,0.66215,0.66215,80100000.0
2006-02-24 23:16:00,0.6622,0.66225,0.66215,0.66225,15300000.0
2006-02-24 23:17:00,0.66223,0.66225,0.66205,0.66212,56600000.0
2006-02-24 23:18:00,0.6622,0.66225,0.66205,0.66225,53400002.0
2006-02-24 23:19:00,0.66215,0.6622,0.66213,0.6622,96500000.0
2006-02-24 23:20:00,0.66225,0.6623,0.66215,0.66225,97000000.0
2006-02-24 23:21:00,0.66215,0.6622,0.66215,0.6622,58400000.0
2006-02-24 23:22:00,0.66215,0.66225,0.66215,0.66225,40900000.0
2006-02-24 23:23:00,0.6622,0.66225,0.66215,0.66215,104899999.0
2006-02-24 23:24:00,0.66215,0.66225,0.6621,0.66225,58899999.0
2006-02-24 23:25:00,0.66223,0.66225,0.6621,0.6622,84700000.0
2006-02-24 23:26:00,0.6622,0.66225,0.66217,0.66225,104499999.0
2006-02-24 23:27:00,0.66225,0.66225,0.6622,0.6622,66999999.0
2006-02-24 23:28:00,0.6622,0.66225,0.66215,0.66225,36000000.0
2006-02-24 23:29:00,0.66225,0.66225,0.66215,0.6622,60600000.0
2006-02-24 23:30:00,0.66215,0.66225,0.66215,0.66225,75599999.0
2006-02-24 23:31:00,0.6622,0.66225,0.6622,0.6622,36400000.0
2006-02-24 23:32:00,0.66225,0.66225,0.66215,0.66222,54500000.0
2006-02-24 23:33:00,0.66215,0.66227,0.66215,0.6622,64400000.0
2006-02-24 23:34:00,0.6622,0.66225,0.66215,0.6622,77400000.0
2006-02-24 23:35:00,0.66225,0.6623,0.66215,0.6623,46600000.0
2006-02-24 23:36:00,0.66222,0.6623,0.66215,0.66225,73500000.0
2006-02-24 23:37:00,0.66225,0.66225,0.66222,0.66225,66800000.0
2006-02-24 23:38:00,0.66225,0.6623,0.66215,0.66225,81400000.0
2006-02-24 23:39:00,0.66215,0.66225,0.66215,0.66218,84499999.0
2006-02-24 23:40:00,0.66225,0.66225,0.6622,0.6622,39800001.0
2006-02-24 23:41:00,0.66225,0.66225,0.66215,0.66225,6600000.0
2006-02-24 23:42:00,0.66215,0.6622,0.66215,0.6622,17500000.0
2006-02-24 23:43:00,0.66225,0.66225,0.66215,0.66225,58700000.0
2006-02-24 23:44:00,0.66225,0.66225,0.6622,0.6622,43000000.0
2006-02-24 23:45:00,0.6623,0.6623,0.66215,0.6622,39800000.0
2006-02-24 23:46:00,0.6622,0.6623,0.6622,0.66225,96999999.0
2006-02-24 23:47:00,0.66225,0.66225,0.66217,0.66217,44500000.0
2006-02-24 23:48:00,0.66215,0.6622,0.66215,0.66215,52600001.0
2006-02-24 23:49:00,0.66225,0.66225,0.66215,0.6622,91199999.0
2006-02-24 23:50:00,0.66215,0.66225,0.66215,0.66225,44199999.0
2006-02-24 23:51:00,0.6622,0.66225,0.66212,0.66225,73000000.0
2006-02-24 23:52:00,0.66215,0.6623,0.66215,0.66222,119500000.0
2006-02-24 23:53:00,0.66218,0.66225,0.66215,0.6622,82299999.0
2006-02-24 23:54:00,0.6622,0.6623,0.6621,0.66225,117999999.0
2006-02-24 23:55:00,0.66225,0.66225,0.66217,0.66217,81100001.0
2006-02-24 23:56:00,0.66225,0.66225,0.66215,0.6622,91500000.0
2006-02-24 23:57:00,0.6622,0.66225,0.6622,0.6622,126799998.0
2006-02-24 23:58:00,0.6622,0.66225,0.66215,0.66225,28700000.0
2006-02-24 23:59:00,0.66215,0.66225,0.66215,0.66215,109399998.0
2006-02-27 00:00:00,0.6576,0.6576,0.6575,0.6575,45400000.0
2006-02-27 00:01:00,0.6574,0.6575,0.6574,0.6575,45400000.0
2006-02-27 00:02:00,0.6574,0.6574,0.6571,0.6573,45400000.0
2006-02-27 00:03:00,0.6572,0.6572,0.657,0.6571,45400000.0
2006-02-27 00:04:00,0.6572,0.6573,0.6572,0.6573,45400000.0
2006-02-27 00:05:00,0.6574,0.6574,0.6574,0.6574,45400000.0
2006-02-27 00:06:00,0.6572,0.6574,0.6572,0.6574,45400000.0
2006-02-27 00:07:00,0.6575,0.6575,0.6574,0.6574,45400000.0
2006-02-27 00:08:00,0.6575,0.6575,0.6575,0.6575,45400000.0
2006-02-27 00:09:00,0.6577,0.6577,0.6575,0.6575,45400000.0
2006-02-27 00:10:00,0.6576,0.6576,0.6576,0.6576,45400000.0
2006-02-27 00:11:00,0.6577,0.6577,0.6577,0.6577,45400000.0
2006-02-27 00:12:00,0.6576,0.6576,0.6576,0.6576,45400000.0
2006-02-27 00:14:00,0.6577,0.6579,0.6575,0.6576,45400000.0
2006-02-27 00:15:00,0.6577,0.6578,0.6576,0.6578,45400000.0
2006-02-27 00:16:00,0.6579,0.6579,0.6577,0.6577,45400000.0
2006-02-27 00:17:00,0.6578,0.658,0.6578,0.6579,45400000.0
2006-02-27 00:18:00,0.658,0.658,0.6577,0.6579,45400000.0
2006-02-27 00:19:00,0.6578,0.6579,0.6578,0.6578,45400000.0
2006-02-27 00:20:00,0.6577,0.6578,0.6576,0.6576,45400000.0
2006-02-27 00:21:00,0.6575,0.6575,0.6574,0.6574,45400000.0
2006-02-27 00:22:00,0.6573,0.6573,0.6571,0.6572,45400000.0
2006-02-27 00:23:00,0.6571,0.6573,0.6571,0.6573,45400000.0
2006-02-27 00:24:00,0.6572,0.6574,0.6572,0.6574,45400000.0
2006-02-27 00:25:00,0.6573,0.6573,0.6573,0.6573,45400000.0
2006-02-27 00:28:00,0.6574,0.6574,0.6574,0.6574,45400000.0
2006-02-27 00:29:00,0.6573,0.6574,0.6573,0.6574,45400000.0
2006-02-27 00:30:00,0.6573,0.6575,0.6573,0.6575,45400000.0
2006-02-27 00:32:00,0.6574,0.6575,0.6574,0.6575,45400000.0
2006-02-27 00:35:00,0.6576,0.6577,0.6575,0.6576,45400000.0
2006-02-27 00:36:00,0.6575,0.6576,0.6575,0.6576,45400000.0
2006-02-27 00:37:00,0.6578,0.6578,0.6576,0.6576,45400000.0
2006-02-27 00:39:00,0.6577,0.6577,0.6577,0.6577,45400000.0
2006-02-27 00:40:00,0.6576,0.6576,0.6576,0.6576,45400000.0
2006-02-27 00:45:00,0.6575,0.6576,0.6575,0.6575,45400000.0
2006-02-27 00:46:00,0.6574,0.6577,0.6574,0.6576,45400000.0
2006-02-27 00:47:00,0.6575,0.6576,0.6575,0.6576,45400000.0
2006-02-27 00:48:00,0.6575,0.6575,0.6575,0.6575,45400000.0
2006-02-27 00:49:00,0.6576,0.6577,0.6575,0.6577,45400000.0
2006-02-27 00:50:00,0.6576,0.6577,0.6576,0.6577,45400000.0
2006-02-27 00:52:00,0.6576,0.6581,0.6576,0.6578,45400000.0
2006-02-27 00:53:00,0.6581,0.6582,0.658,0.658,45400000.0
2006-02-27 00:54:00,0.6578,0.6578,0.6578,0.6578,45400000.0
2006-02-27 00:56:00,0.6577,0.6578,0.6577,0.6577,45400000.0
2006-02-27 00:58:00,0.6576,0.6576,0.6576,0.6576,45400000.0
2006-02-27 01:01:00,0.6577,0.6577,0.6577,0.6577,45400000.0
2006-02-27 01:02:00,0.6579,0.6579,0.6577,0.6577,45400000.0
2006-02-27 01:03:00,0.6579,0.6579,0.6579,0.6579,45400000.0
2006-02-27 01:04:00,0.6578,0.6578,0.6577,0.6578,45400000.0
2006-02-27 01:05:00,0.6577,0.6578,0.6577,0.6577,45400000.0
2006-02-27 01:06:00,0.6578,0.6578,0.6577,0.6578,45400000.0
2006-02-27 01:07:00,0.6577,0.6578,0.6577,0.6577,45400000.0
2006-02-27 01:08:00,0.6576,0.6577,0.6576,0.6577,45400000.0
2006-02-27 01:09:00,0.6579,0.6579,0.6575,0.6576,45400000.0
2006-02-27 01:10:00,0.6577,0.6577,0.6576,0.6576,45400000.0
2006-02-27 01:12:00,0.6577,0.6581,0.6577,0.658,45400000.0
2006-02-27 01:13:00,0.6579,0.658,0.6579,0.6579,45400000.0
2006-02-27 01:14:00,0.6578,0.658,0.6578,0.658,45400000.0
2006-02-27 01:15:00,0.6581,0.6581,0.658,0.6581,45400000.0
2006-02-27 01:16:00,0.658,0.6581,0.658,0.658,45400000.0
2006-02-27 01:17:00,0.6578,0.6579,0.6578,0.6579,45400000.0
2006-02-27 01:18:00,0.658,0.658,0.658,0.658,45400000.0
2006-02-27 01:19:00,0.6578,0.6579,0.6577,0.6577,45400000.0
2006-02-27 01:20:00,0.6576,0.6576,0.6576,0.6576,45400000.0
2006-02-27 01:21:00,0.6577,0.6578,0.6576,0.6578,45400000.0
2006-02-27 01:22:00,0.6579,0.6579,0.6578,0.6578,45400000.0
2006-02-27 01:24:00,0.6577,0.6578,0.6577,0.6578,45400000.0
2006-02-27 01:25:00,0.6579,0.6579,0.6578,0.6578,45400000.0
2006-02-27 01:29:00,0.6577,0.6578,0.6576,0.6577,45400000.0
2006-02-27 01:30:00,0.6578,0.6578,0.6577,0.6577,45400000.0
2006-02-27 01:31:00,0.6576,0.6577,0.6576,0.6577,45400000.0
2006-02-27 01:32:00,0.6576,0.6576,0.6575,0.6575,45400000.0
2006-02-27 01:33:00,0.6574,0.6574,0.6574,0.6574,45400000.0
2006-02-27 01:34:00,0.6575,0.6575,0.6575,0.6575,45400000.0
2006-02-27 01:38:00,0.6574,0.6576,0.6574,0.6575,45400000.0
2006-02-27 01:40:00,0.6576,0.6576,0.6575,0.6576,45400000.0
2006-02-27 01:41:00,0.6575,0.6576,0.6575,0.6575,45400000.0
2006-02-27 01:42:00,0.6576,0.6576,0.6575,0.6576,45400000.0
2006-02-27 01:43:00,0.6575,0.6575,0.6575,0.6575,45400000.0
2006-02-27 01:44:00,0.6576,0.6576,0.6575,0.6575,45400000.0
2006-02-27 01:45:00,0.6576,0.6576,0.6575,0.6576,45400000.0
2006-02-27 01:46:00,0.6575,0.6576,0.6575,0.6575,45400000.0
2006-02-27 01:47:00,0.6576,0.6579,0.6576,0.6578,45400000.0
2006-02-27 01:48:00,0.6577,0.6579,0.6576,0.6577,45400000.0
2006-02-27 01:50:00,0.6578,0.6579,0.6577,0.6578,45400000.0
2006-02-27 01:51:00,0.6577,0.6578,0.6577,0.6578,45400000.0
2006-02-27 01:53:00,0.6577,0.6577,0.6575,0.6575,45400000.0
2006-02-27 01:54:00,0.6576,0.6577,0.6576,0.6576,45400000.0
2006-02-27 01:55:00,0.6577,0.6577,0.6577,0.6577,45400000.0
2006-02-27 01:56:00,0.6578,0.658,0.6577,0.6577,45400000.0
2006-02-27 01:57:00,0.658,0.658,0.658,0.658,45400000.0
2006-02-27 01:58:00,0.6581,0.6581,0.6581,0.6581,45400000.0
2006-02-27 01:59:00,0.658,0.6581,0.6577,0.6578,45400000.0
2006-02-27 02:00:00,0.65733,0.65735,0.65728,0.6573,45400000.0
2006-02-27 02:01:00,0.65736,0.65743,0.65733,0.65743,98000001.0
2006-02-27 02:02:00,0.65743,0.65757,0.65741,0.65749,138899999.0
2006-02-27 02:03:00,0.65739,0.65758,0.65739,0.6575,88000001.0
2006-02-27 02:04:00,0.65748,0.65753,0.65744,0.65753,79000000.0
2006-02-27 02:05:00,0.65752,0.65755,0.65745,0.65755,92800000.0
2006-02-27 02:06:00,0.65748,0.65753,0.65745,0.65753,124700002.0
2006-02-27 02:07:00,0.6575,0.65755,0.6575,0.65755,39500000.0
2006-02-27 02:08:00,0.65741,0.6575,0.6574,0.6575,90000000.0
2006-02-27 02:09:00,0.65743,0.65745,0.65736,0.65736,90499998.0
2006-02-27 02:10:00,0.65737,0.65742,0.65729,0.65739,87200000.0
2006-02-27 02:11:00,0.65735,0.65735,0.65725,0.6573,49399999.0
2006-02-27 02:12:00,0.65747,0.65773,0.65747,0.6577,69699999.0
2006-02-27 02:13:00,0.65761,0.65761,0.65745,0.65745,54800001.0
2006-02-27 02:14:00,0.65753,0.65766,0.65753,0.65765,112300000.0
2006-02-27 02:15:00,0.65766,0.65791,0.65766,0.65779,61400000.0
2006-02-27 02:16:00,0.65773,0.65785,0.65773,0.6578,89300000.0
2006-02-27 02:17:00,0.65772,0.65772,0.65758,0.65765,66399999.0
2006-02-27 02:18:00,0.6575,0.65771,0.6575,0.65768,41000000.0
2006-02-27 02:19:00,0.65768,0.65771,0.65742,0.65742,42100000.0
2006-02-27 02:20:00,0.65748,0.65754,0.65734,0.65734,60599999.0
2006-02-27 02:21:00,0.65731,0.6575,0.65731,0.6575,89499998.0
2006-02-27 02:22:00,0.65758,0.65762,0.65751,0.65755,147399999.0
2006-02-27 02:23:00,0.6574,0.6576,0.6574,0.65745,109000000.0
2006-02-27 02:24:00,0.65749,0.6575,0.65742,0.65749,66999998.0
2006-02-27 02:25:00,0.65758,0.65765,0.65745,0.65752,68200000.0
2006-02-27 02:26:00,0.65757,0.65767,0.65748,0.65748,125100001.0
2006-02-27 02:27:00,0.65754,0.65754,0.65741,0.65741,25200000.0
2006-02-27 02:28:00,0.65755,0.65761,0.65755,0.65758,121900002.0
2006-02-27 02:29:00,0.65751,0.65755,0.65736,0.65736,116300001.0
2006-02-27 02:30:00,0.65748,0.65752,0.65743,0.65748,120399998.0
2006-02-27 02:31:00,0.65742,0.65746,0.65727,0.65746,101900001.0
2006-02-27 02:32:00,0.65738,0.65738,0.6573,0.6573,61200000.0
2006-02-27 02:33:00,0.65722,0.65722,0.65714,0.65718,42300001.0
2006-02-27 02:34:00,0.65708,0.65721,0.65703,0.65717,113599999.0
2006-02-27 02:35:00,0.65715,0.65725,0.65715,0.65715,96399999.0
2006-02-27 02:36:00,0.65717,0.65728,0.65715,0.65715,100099999.0
2006-02-27 02:37:00,0.65725,0.65725,0.6572,0.6572,55000000.0
2006-02-27 02:38:00,0.65725,0.65727,0.65718,0.65727,93100002.0
2006-02-27 02:39:00,0.6573,0.65745,0.6573,0.65735,33400000.0
2006-02-27 02:40:00,0.65733,0.65751,0.65732,0.65737,110400000.0
2006-02-27 02:41:00,0.65735,0.65735,0.65723,0.65723,48000000.0
2006-02-27 02:42:00,0.65737,0.65738,0.65728,0.65735,176100002.0
2006-02-27 02:43:00,0.65729,0.65746,0.65727,0.65729,72500000.0
2006-02-27 02:44:00,0.65727,0.65728,0.65717,0.65728,159700002.0
2006-02-27 02:45:00,0.65723,0.6574,0.65723,0.6574,92900001.0
2006-02-27 02:46:00,0.65731,0.65738,0.65726,0.65726,96800001.0
2006-02-27 02:47:00,0.65735,0.65752,0.65735,0.65752,69200001.0
2006-02-27 02:48:00,0.6576,0.65767,0.65746,0.65763,53300000.0
2006-02-27 02:49:00,0.6574,0.65748,0.6574,0.65748,49100000.0
2006-02-27 02:50:00,0.65757,0.65758,0.65745,0.65745,130100000.0
2006-02-27 02:51:00,0.65753,0.65769,0.65747,0.65756,108999999.0
2006-02-27 02:52:00,0.65754,0.65769,0.6575,0.6575,144800002.0
2006-02-27 02:53:00,0.65755,0.65755,0.65733,0.65733,59200001.0
2006-02-27 02:54:00,0.65732,0.65742,0.65732,0.65742,44199999.0
2006-02-27 02:55:00,0.65748,0.65751,0.65747,0.65749,65900000.0
2006-02-27 02:56:00,0.6576,0.6576,0.6575,0.6575,120899999.0
2006-02-27 02:57:00,0.65749,0.65767,0.65749,0.65767,32900000.0
2006-02-27 02:58:00,0.65774,0.65791,0.65774,0.65784,105800000.0
2006-02-27 02:59:00,0.65788,0.65788,0.65749,0.65749,99600000.0
2006-02-27 03:00:00,0.65741,0.65745,0.65738,0.65745,88900001.0
2006-02-27 03:01:00,0.65756,0.65779,0.65756,0.65775,110300002.0
2006-02-27 03:02:00,0.65763,0.65781,0.65763,0.65781,40000000.0
2006-02-27 03:03:00,0.65778,0.65778,0.65742,0.65742,122399999.0
2006-02-27 03:04:00,0.65755,0.65774,0.65755,0.6577,96500000.0
2006-02-27 03:05:00,0.65762,0.6577,0.65748,0.6577,122399997.0
2006-02-27 03:06:00,0.65752,0.65754,0.65745,0.65751,73300000.0
2006-02-27 03:07:00,0.65753,0.65753,0.6574,0.65742,41100000.0
2006-02-27 03:08:00,0.65739,0.65754,0.65737,0.65745,183499998.0
2006-02-27 03:09:00,0.65756,0.65767,0.65756,0.65765,79300001.0
2006-02-27 03:10:00,0.65763,0.65774,0.65761,0.65761,85500000.0
2006-02-27 03:11:00,0.65763,0.6577,0.65763,0.65769,83799998.0
2006-02-27 03:12:00,0.65774,0.65776,0.65755,0.65767,114500002.0
2006-02-27 03:13:00,0.65761,0.65771,0.65756,0.65761,100400000.0
2006-02-27 03:14:00,0.65761,0.65772,0.65761,0.65772,72400002.0
2006-02-27 03:15:00,0.65778,0.65783,0.65778,0.65779,83099998.0
2006-02-27 03:16:00,0.65783,0.65783,0.65773,0.65776,76600001.0
2006-02-27 03:17:00,0.65769,0.65778,0.65763,0.65768,40700000.0
2006-02-27 03:18:00,0.65775,0.65783,0.6577,0.65778,95900000.0
2006-02-27 03:19:00,0.65765,0.65786,0.65765,0.65768,101999998.0
2006-02-27 03:20:00,0.6577,0.65771,0.65759,0.65768,177900000.0
2006-02-27 03:21:00,0.65771,0.65771,0.65764,0.65768,105900000.0
2006-02-27 03:22:00,0.65769,0.65772,0.65762,0.65769,100999998.0
2006-02-27 03:23:00,0.65767,0.65769,0.6576,0.6576,86100000.0
2006-02-27 03:24:00,0.65767,0.6578,0.65763,0.6578,85500001.0
2006-02-27 03:25:00,0.65783,0.65783,0.65771,0.65777,24800000.0
2006-02-27 03:26:00,0.65776,0.65784,0.65775,0.65775,72999999.0
2006-02-27 03:27:00,0.65787,0.65801,0.65787,0.65797,35800000.0
2006-02-27 03:28:00,0.65787,0.65792,0.65775,0.65775,62100000.0
2006-02-27 03:29:00,0.6578,0.65787,0.6578,0.65787,33500000.0
2006-02-27 03:30:00,0.65788,0.65797,0.65787,0.65787,93700001.0
2006-02-27 03:31:00,0.65779,0.65797,0.65775,0.65797,115000000.0
2006-02-27 03:32:00,0.65793,0.65793,0.65782,0.65787,81299999.0
2006-02-27 03:33:00,0.65785,0.65785,0.65775,0.65775,54300000.0
2006-02-27 03:34:00,0.65775,0.65787,0.65775,0.65787,45399999.0
2006-02-27 03:35:00,0.658,0.658,0.6579,0.65795,96199999.0
2006-02-27 03:36:00,0.65783,0.65793,0.65783,0.6579,68000000.0
2006-02-27 03:37:00,0.65795,0.65795,0.65785,0.65787,76300000.0
2006-02-27 03:38:00,0.65791,0.65804,0.65791,0.65804,34700000.0
2006-02-27 03:39:00,0.65802,0.65802,0.65788,0.65792,93499998.0
2006-02-27 03:40:00,0.65785,0.65795,0.65785,0.65795,66000000.0
2006-02-27 03:41:00,0.65785,0.65797,0.65785,0.65795,93399998.0
2006-02-27 03:42:00,0.65785,0.65805,0.65785,0.65805,114199999.0
2006-02-27 03:43:00,0.6579,0.65793,0.6579,0.6579,41500001.0
2006-02-27 03:44:00,0.65795,0.65795,0.6579,0.6579,83900003.0
2006-02-27 03:45:00,0.658,0.658,0.6579,0.6579,7900000.0
2006-02-27 03:46:00,0.65787,0.65787,0.65745,0.65785,138099999.0
2006-02-27 03:47:00,0.65785,0.6579,0.65785,0.6579,30300000.0
2006-02-27 03:48:00,0.65785,0.65795,0.6578,0.65795,101599999.0
2006-02-27 03:49:00,0.65787,0.658,0.65785,0.658,135300001.0
2006-02-27 03:50:00,0.65792,0.65792,0.6578,0.6578,101800000.0
2006-02-27 03:51:00,0.65787,0.65789,0.65773,0.65773,75700000.0
2006-02-27 03:52:00,0.65778,0.65781,0.65775,0.65778,46900000.0
2006-02-27 03:53:00,0.65769,0.6577,0.65766,0.65769,80400000.0
2006-02-27 03:54:00,0.65765,0.65801,0.65765,0.65801,58100000.0
2006-02-27 03:55:00,0.65789,0.65789,0.65782,0.65787,96700000.0
2006-02-27 03:56:00,0.65777,0.65785,0.65777,0.65777,83500000.0
2006-02-27 03:57:00,0.65769,0.65795,0.65769,0.65795,32600000.0
2006-02-27 03:58:00,0.65797,0.65803,0.65792,0.658,130200001.0
2006-02-27 03:59:00,0.65804,0.65822,0.65804,0.65822,64099999.0
2006-02-27 04:00:00,0.65818,0.6583,0.65816,0.6583,59499999.0
2006-02-27 04:01:00,0.65837,0.65839,0.65816,0.65833,109700000.0
2006-02-27 04:02:00,0.65828,0.6584,0.65827,0.65829,87400000.0
2006-02-27 04:03:00,0.65834,0.65851,0.65834,0.65851,132400001.0
2006-02-27 04:04:00,0.65868,0.65878,0.65868,0.65869,66100000.0
2006-02-27 04:05:00,0.65863,0.65879,0.65863,0.65879,66000000.0
2006-02-27 04:06:00,0.65882,0.65882,0.65868,0.65871,181500001.0
2006-02-27 04:07:00,0.65876,0.65883,0.65876,0.65878,115500001.0
2006-02-27 04:08:00,0.65886,0.65886,0.65866,0.65872,94499999.0
2006-02-27 04:09:00,0.65882,0.65886,0.65876,0.65885,122000001.0
2006-02-27 04:10:00,0.65877,0.6589,0.65875,0.6588,97999999.0
2006-02-27 04:11:00,0.65892,0.65901,0.65892,0.65899,48600000.0
2006-02-27 04:12:00,0.65897,0.65902,0.65893,0.65902,94199999.0
2006-02-27 04:13:00,0.65905,0.65905,0.65898,0.65898,76700000.0
2006-02-27 04:14:00,0.65905,0.65912,0.65892,0.65892,64999999.0
2006-02-27 04:15:00,0.65899,0.6591,0.65898,0.65899,105700001.0
2006-02-27 04:16:00,0.65892,0.65907,0.65892,0.65907,106300001.0
2006-02-27 04:17:00,0.65912,0.65912,0.65897,0.659,104600000.0
2006-02-27 04:18:00,0.65907,0.65913,0.65902,0.65913,102500000.0
2006-02-27 04:19:00,0.65901,0.65901,0.65899,0.65899,19900000.0
2006-02-27 04:20:00,0.65893,0.65899,0.65884,0.65895,51800000.0
2006-02-27 04:21:00,0.659,0.659,0.6588,0.65892,172800000.0
2006-02-27 04:22:00,0.65891,0.65907,0.65885,0.65885,85700000.0
2006-02-27 04:23:00,0.65884,0.65884,0.65868,0.65878,78900000.0
2006-02-27 04:24:00,0.65878,0.65879,0.65873,0.65874,87899998.0
2006-02-27 04:25:00,0.65882,0.65882,0.65873,0.65873,15200000.0
2006-02-27 04:26:00,0.65856,0.65856,0.65849,0.65852,70200000.0
2006-02-27 04:27:00,0.65863,0.65868,0.6585,0.65861,105600003.0
2006-02-27 04:28:00,0.6587,0.6587,0.65855,0.65865,119099998.0
2006-02-27 04:29:00,0.65871,0.65871,0.65871,0.65871,23199999.0
2006-02-27 04:30:00,0.65867,0.65869,0.65857,0.65862,76600000.0
2006-02-27 04:31:00,0.65855,0.6587,0.65855,0.6586,75599999.0
2006-02-27 04:32:00,0.65857,0.65871,0.65857,0.6587,120299999.0
2006-02-27 04:33:00,0.65872,0.65886,0.65872,0.65874,64700000.0
2006-02-27 04:34:00,0.65871,0.65871,0.65864,0.65864,30400000.0
2006-02-27 04:35:00,0.65854,0.65872,0.65854,0.65872,80599998.0
2006-02-27 04:36:00,0.65873,0.65882,0.65871,0.65876,70099999.0
2006-02-27 04:37:00,0.65874,0.65885,0.65874,0.65885,68800000.0
2006-02-27 04:38:00,0.65887,0.65893,0.65878,0.65893,62900000.0
2006-02-27 04:39:00,0.65897,0.65907,0.65897,0.65903,101399999.0
2006-02-27 04:40:00,0.65905,0.65905,0.659,0.659,101400000.0
2006-02-27 04:41:00,0.65902,0.65902,0.65887,0.65892,86900000.0
2006-02-27 04:42:00,0.65897,0.65901,0.65893,0.65901,125099998.0
2006-02-27 04:43:00,0.65894,0.65905,0.65882,0.65905,28600000.0
2006-02-27 04:44:00,0.65903,0.65916,0.65899,0.65899,82500001.0
2006-02-27 04:45:00,0.65895,0.65902,0.65893,0.65898,70199999.0
2006-02-27 04:46:00,0.65897,0.65908,0.65895,0.65895,148499998.0
2006-02-27 04:47:00,0.65898,0.65905,0.65893,0.65899,98099999.0
2006-02-27 04:48:00,0.659,0.65905,0.65895,0.65905,65400000.0
2006-02-27 04:49:00,0.65905,0.6591,0.65895,0.659,78099999.0
2006-02-27 04:50:00,0.65907,0.65907,0.659,0.65905,86000000.0
2006-02-27 04:51:00,0.65905,0.65905,0.65895,0.65895,66800000.0
2006-02-27 04:52:00,0.659,0.65905,0.659,0.65905,43800000.0
2006-02-27 04:53:00,0.65888,0.65892,0.65888,0.65892,20700000.0
2006-02-27 04:54:00,0.6588,0.65885,0.65875,0.65885,83300000.0
2006-02-27 04:55:00,0.65885,0.65885,0.65875,0.6588,53800000.0
2006-02-27 04:56:00,0.65875,0.65899,0.65871,0.65899,60100000.0
2006-02-27 04:57:00,0.65905,0.65905,0.6588,0.659,74800001.0
2006-02-27 04:58:00,0.65895,0.65905,0.65895,0.65895,81200000.0
2006-02-27 04:59:00,0.65905,0.65915,0.65895,0.65905,113300002.0
2006-02-27 05:00:00,0.65902,0.65902,0.65887,0.65892,50200000.0
2006-02-27 05:01:00,0.65883,0.65895,0.65875,0.65893,87900000.0
2006-02-27 05:02:00,0.65893,0.65893,0.65884,0.65884,14300000.0
2006-02-27 05:03:00,0.6589,0.659,0.65884,0.65887,82000000.0
2006-02-27 05:04:00,0.65897,0.65908,0.65885,0.65892,117500000.0
2006-02-27 05:05:00,0.6589,0.65895,0.65885,0.65885,106400002.0
2006-02-27 05:06:00,0.65895,0.65895,0.65885,0.6589,74600001.0
2006-02-27 05:07:00,0.6589,0.65895,0.65882,0.6589,84400000.0
2006-02-27 05:08:00,0.65885,0.65893,0.65879,0.6588,80100000.0
2006-02-27 05:09:00,0.6589,0.65893,0.65881,0.65888,83600002.0
2006-02-27 05:10:00,0.65853,0.65883,0.65853,0.65883,65299999.0
2006-02-27 05:11:00,0.65882,0.65894,0.65879,0.65888,91900000.0
2006-02-27 05:12:00,0.65885,0.65902,0.65885,0.65896,25500000.0
2006-02-27 05:13:00,0.65898,0.65904,0.65886,0.659,66799999.0
2006-02-27 05:14:00,0.65898,0.65936,0.65896,0.65923,56400000.0
2006-02-27 05:15:00,0.65908,0.65908,0.65897,0.65897,36700000.0
2006-02-27 05:16:00,0.65896,0.65907,0.65894,0.65899,102100000.0
2006-02-27 05:17:00,0.65905,0.65905,0.65895,0.65905,79800001.0
2006-02-27 05:18:00,0.65905,0.65905,0.65885,0.65895,109499998.0
2006-02-27 05:19:00,0.659,0.6591,0.65895,0.6591,76400000.0
2006-02-27 05:20:00,0.65903,0.6591,0.65899,0.65907,133300000.0
2006-02-27 05:21:00,0.65907,0.65909,0.65883,0.65883,46100000.0
2006-02-27 05:22:00,0.65898,0.65911,0.65898,0.65911,57399999.0
2006-02-27 05:23:00,0.659,0.659,0.65893,0.65893,47399999.0
2006-02-27 05:24:00,0.65903,0.65903,0.65889,0.65897,110900001.0
2006-02-27 05:25:00,0.6589,0.65905,0.6589,0.65905,110400000.0
2006-02-27 05:26:00,0.65904,0.65928,0.65904,0.65928,73300000.0
2006-02-27 05:27:00,0.6593,0.6593,0.65907,0.65913,49300000.0
2006-02-27 05:28:00,0.65917,0.65924,0.65909,0.65924,69800002.0
2006-02-27 05:29:00,0.65919,0.6592,0.65911,0.6592,39900000.0
2006-02-27 05:30:00,0.65903,0.65903,0.65894,0.65898,72999999.0
2006-02-27 05:31:00,0.65899,0.65902,0.65889,0.65902,59500000.0
2006-02-27 05:32:00,0.659,0.6591,0.65895,0.659,86199999.0
2006-02-27 05:33:00,0.65905,0.65905,0.65895,0.65895,82499997.0
2006-02-27 05:34:00,0.65899,0.65899,0.65888,0.65895,84400001.0
2006-02-27 05:35:00,0.65892,0.65892,0.65877,0.65877,131900000.0
2006-02-27 05:36:00,0.65892,0.65905,0.65878,0.65905,66300000.0
2006-02-27 05:37:00,0.65913,0.65913,0.65901,0.65901,83800001.0
2006-02-27 05:38:00,0.659,0.65905,0.65895,0.65905,64299999.0
2006-02-27 05:39:00,0.65901,0.65913,0.65901,0.65913,85700001.0
2006-02-27 05:40:00,0.65915,0.6592,0.65905,0.6591,70100001.0
2006-02-27 05:41:00,0.65912,0.65918,0.65912,0.65918,70100000.0
2006-02-27 05:42:00,0.65919,0.65921,0.65902,0.65908,70999999.0
2006-02-27 05:43:00,0.65896,0.65909,0.65896,0.65903,52700000.0
2006-02-27 05:44:00,0.65903,0.65905,0.659,0.659,69199999.0
2006-02-27 05:45:00,0.65898,0.659,0.65885,0.659,44599999.0
2006-02-27 05:46:00,0.65898,0.659,0.65893,0.65893,80699997.0
2006-02-27 05:47:00,0.65889,0.65889,0.65865,0.65865,54100001.0
2006-02-27 05:48:00,0.65885,0.65885,0.65875,0.65882,85899997.0
2006-02-27 05:49:00,0.65887,0.65891,0.65879,0.65887,39100000.0
2006-02-27 05:50:00,0.65882,0.65894,0.65875,0.65875,111600000.0
2006-02-27 05:51:00,0.65885,0.65885,0.65875,0.65875,59599999.0
2006-02-27 05:52:00,0.65885,0.65885,0.65875,0.6588,71300002.0
2006-02-27 05:53:00,0.6588,0.6589,0.6588,0.6588,39900000.0
2006-02-27 05:54:00,0.6588,0.65895,0.6588,0.6588,40200000.0
2006-02-27 05:55:00,0.6588,0.65885,0.6587,0.6588,97999999.0
2006-02-27 05:56:00,0.6588,0.6588,0.65875,0.6588,75800000.0
2006-02-27 05:57:00,0.65875,0.6589,0.65875,0.65875,122999998.0
2006-02-27 05:58:00,0.6588,0.6588,0.6588,0.6588,33500000.0
2006-02-27 05:59:00,0.65899,0.65899,0.65884,0.65884,77600000.0
2006-02-27 06:00:00,0.65894,0.65894,0.65883,0.65884,86300000.0
2006-02-27 06:01:00,0.65885,0.65885,0.6587,0.6588,83100000.0
2006-02-27 06:02:00,0.65877,0.65877,0.65864,0.65872,113399999.0
2006-02-27 06:03:00,0.65869,0.65876,0.65867,0.65867,67800000.0
2006-02-27 06:04:00,0.65865,0.65865,0.65857,0.65857,61200000.0
2006-02-27 06:05:00,0.65863,0.65863,0.65853,0.65856,137600000.0
2006-02-27 06:06:00,0.6585,0.65852,0.65845,0.6585,54300000.0
2006-02-27 06:07:00,0.65853,0.65855,0.65845,0.65847,92400000.0
2006-02-27 06:08:00,0.6585,0.6586,0.6585,0.65855,100000000.0
2006-02-27 06:09:00,0.6585,0.65855,0.6584,0.65855,74900000.0
2006-02-27 06:10:00,0.65853,0.65865,0.65845,0.65852,90500002.0
2006-02-27 06:11:00,0.65832,0.65832,0.6583,0.6583,21500000.0
2006-02-27 06:12:00,0.65818,0.6582,0.65808,0.65812,137500002.0
2006-02-27 06:13:00,0.65813,0.65821,0.65813,0.65818,53300000.0
2006-02-27 06:14:00,0.65815,0.65815,0.65803,0.65803,58199998.0
2006-02-27 06:15:00,0.658,0.65812,0.65796,0.65812,60499999.0
2006-02-27 06:16:00,0.6581,0.6581,0.6579,0.65807,40600000.0
2006-02-27 06:17:00,0.65818,0.65826,0.65811,0.65814,81100000.0
2006-02-27 06:18:00,0.65803,0.65833,0.65803,0.65816,124000001.0
2006-02-27 06:19:00,0.65828,0.65839,0.65828,0.65839,12800000.0
2006-02-27 06:20:00,0.65828,0.65834,0.65826,0.65828,71000000.0
2006-02-27 06:21:00,0.65832,0.65838,0.6583,0.65838,50000000.0
2006-02-27 06:22:00,0.65834,0.65836,0.65829,0.6583,147799999.0
2006-02-27 06:23:00,0.65835,0.65835,0.6581,0.6583,51600000.0
2006-02-27 06:24:00,0.65833,0.65835,0.65825,0.6583,60600000.0
2006-02-27 06:25:00,0.65826,0.65827,0.65818,0.65824,97899998.0
2006-02-27 06:26:00,0.65826,0.65831,0.65822,0.65822,36400000.0
2006-02-27 06:27:00,0.6582,0.65832,0.6582,0.65821,117099999.0
2006-02-27 06:28:00,0.6582,0.65825,0.65815,0.65823,70100000.0
2006-02-27 06:29:00,0.6582,0.65825,0.6582,0.65825,58900000.0
2006-02-27 06:30:00,0.65826,0.65836,0.65825,0.65825,21599999.0
2006-02-27 06:31:00,0.65827,0.6583,0.65817,0.65822,129900000.0
2006-02-27 06:32:00,0.65823,0.65826,0.65803,0.65808,86399999.0
2006-02-27 06:33:00,0.65785,0.6581,0.65785,0.6581,92399999.0
2006-02-27 06:34:00,0.65794,0.65807,0.65787,0.65787,124699999.0
2006-02-27 06:35:00,0.65792,0.65796,0.65785,0.65796,82700001.0
2006-02-27 06:36:00,0.65777,0.65786,0.65764,0.65765,135900002.0
2006-02-27 06:37:00,0.65746,0.65755,0.65735,0.65735,96899998.0
2006-02-27 06:38:00,0.65753,0.65758,0.65745,0.65755,148700000.0
2006-02-27 06:39:00,0.6576,0.6576,0.65753,0.65755,20700000.0
2006-02-27 06:40:00,0.65747,0.65755,0.65747,0.6575,56400000.0
2006-02-27 06:41:00,0.6575,0.65755,0.65745,0.6575,64400000.0
2006-02-27 06:42:00,0.65735,0.65755,0.65735,0.65755,64900000.0
2006-02-27 06:43:00,0.65751,0.65772,0.65749,0.65772,51800000.0
2006-02-27 06:44:00,0.65772,0.65794,0.65772,0.65787,125600002.0
2006-02-27 06:45:00,0.65784,0.65801,0.65784,0.65801,41600000.0
2006-02-27 06:46:00,0.65803,0.65803,0.65789,0.65803,83799999.0
2006-02-27 06:47:00,0.658,0.6581,0.65797,0.658,107500000.0
2006-02-27 06:48:00,0.65803,0.6581,0.65801,0.6581,39100000.0
2006-02-27 06:49:00,0.658,0.658,0.658,0.658,13500000.0
2006-02-27 06:50:00,0.65807,0.65811,0.65805,0.65811,59599999.0
2006-02-27 06:51:00,0.65815,0.65815,0.65794,0.65798,71500000.0
2006-02-27 06:52:00,0.658,0.65805,0.65795,0.65805,133600002.0
2006-02-27 06:53:00,0.658,0.6581,0.65785,0.658,36200000.0
2006-02-27 06:54:00,0.65798,0.65798,0.65792,0.65792,47100002.0
2006-02-27 06:55:00,0.65784,0.65795,0.65768,0.65768,116600000.0
2006-02-27 06:56:00,0.65758,0.65758,0.65736,0.6574,99200001.0
2006-02-27 06:57:00,0.65746,0.65762,0.65738,0.65762,86700000.0
2006-02-27 06:58:00,0.65743,0.65747,0.65736,0.65746,101200001.0
2006-02-27 06:59:00,0.6573,0.65761,0.6573,0.65761,51599999.0
2006-02-27 07:00:00,0.65755,0.65762,0.65755,0.65762,37000001.0
2006-02-27 07:01:00,0.6576,0.65763,0.65754,0.65763,99900001.0
2006-02-27 07:02:00,0.65763,0.65765,0.65755,0.6576,113300000.0
2006-02-27 07:03:00,0.65765,0.65765,0.6576,0.6576,54600000.0
2006-02-27 07:04:00,0.65755,0.65765,0.65755,0.65765,35800000.0
2006-02-27 07:05:00,0.65763,0.65781,0.65759,0.65781,87300001.0
2006-02-27 07:06:00,0.65782,0.65782,0.65769,0.65778,68600000.0
2006-02-27 07:07:00,0.6579,0.65797,0.65786,0.65791,71100001.0
2006-02-27 07:08:00,0.65793,0.65796,0.65767,0.65795,108900003.0
2006-02-27 07:09:00,0.65798,0.65829,0.65798,0.65829,90199998.0
2006-02-27 07:10:00,0.65822,0.65822,0.65813,0.65817,63000000.0
2006-02-27 07:11:00,0.65794,0.65826,0.65794,0.65826,101099998.0
2006-02-27 07:12:00,0.65823,0.65836,0.65823,0.65833,76500001.0
2006-02-27 07:13:00,0.65844,0.65846,0.65838,0.65846,82900001.0
2006-02-27 07:14:00,0.65856,0.65864,0.65856,0.65864,86699999.0
2006-02-27 07:15:00,0.65855,0.6586,0.65845,0.6585,83300000.0
2006-02-27 07:16:00,0.65851,0.65851,0.65844,0.65847,45100001.0
2006-02-27 07:17:00,0.65861,0.65869,0.65861,0.65869,18300000.0
2006-02-27 07:18:00,0.65882,0.65889,0.65878,0.65887,150400000.0
2006-02-27 07:19:00,0.65885,0.65885,0.65875,0.65875,3200000.0
2006-02-27 07:20:00,0.65885,0.65888,0.65881,0.65888,68899999.0
2006-02-27 07:21:00,0.65865,0.65875,0.65865,0.6587,76600000.0
2006-02-27 07:22:00,0.65872,0.65879,0.65871,0.65877,54600001.0
2006-02-27 07:23:00,0.6587,0.65878,0.65865,0.65875,52000000.0
2006-02-27 07:24:00,0.65866,0.65866,0.65845,0.65845,78599999.0
2006-02-27 07:25:00,0.6586,0.65865,0.65858,0.65865,63700000.0
2006-02-27 07:26:00,0.65863,0.65872,0.65863,0.65868,23800001.0
2006-02-27 07:27:00,0.65872,0.65873,0.65862,0.65873,72899999.0
2006-02-27 07:28:00,0.65866,0.65869,0.65866,0.65869,44699999.0
2006-02-27 07:29:00,0.65863,0.65864,0.65847,0.65852,124700001.0
2006-02-27 07:30:00,0.6585,0.65855,0.65845,0.65855,50499999.0
2006-02-27 07:31:00,0.65849,0.65849,0.65839,0.65847,103100000.0
2006-02-27 07:32:00,0.65846,0.65851,0.65833,0.6584,81200001.0
2006-02-27 07:33:00,0.65845,0.65855,0.6584,0.65855,58000000.0
2006-02-27 07:34:00,0.65825,0.6586,0.65825,0.65855,81300001.0
2006-02-27 07:35:00,0.65845,0.65855,0.65845,0.65845,11500000.0
2006-02-27 07:36:00,0.65841,0.65841,0.65828,0.65841,141999998.0
2006-02-27 07:37:00,0.6584,0.6584,0.65822,0.65822,117699999.0
2006-02-27 07:38:00,0.65825,0.65825,0.65815,0.65825,96400001.0
2006-02-27 07:39:00,0.6582,0.65825,0.65818,0.65825,47700000.0
2006-02-27 07:40:00,0.65814,0.65827,0.65808,0.65808,141700001.0
2006-02-27 07:41:00,0.65805,0.65812,0.65801,0.65812,43000000.0
2006-02-27 07:42:00,0.6582,0.6582,0.65806,0.65809,128399999.0
2006-02-27 07:43:00,0.65823,0.65827,0.65804,0.65804,104500000.0
2006-02-27 07:44:00,0.6582,0.6582,0.65815,0.6582,53000001.0
2006-02-27 07:45:00,0.6582,0.65825,0.65815,0.65815,154400001.0
2006-02-27 07:46:00,0.6582,0.65825,0.6582,0.6582,47900001.0
2006-02-27 07:47:00,0.65825,0.65825,0.65815,0.65823,29500000.0
2006-02-27 07:48:00,0.6582,0.6582,0.65793,0.65813,42999999.0
2006-02-27 07:49:00,0.6581,0.65823,0.6581,0.65823,75000000.0
2006-02-27 07:50:00,0.65818,0.65824,0.65802,0.65813,87600000.0
2006-02-27 07:51:00,0.65815,0.65831,0.65811,0.65818,182999997.0
2006-02-27 07:52:00,0.65823,0.65823,0.65815,0.65815,33000000.0
2006-02-27 07:53:00,0.65817,0.65825,0.65815,0.65815,20500000.0
2006-02-27 07:54:00,0.65817,0.65825,0.6581,0.65817,67800000.0
2006-02-27 07:55:00,0.65822,0.65822,0.6581,0.65817,52200000.0
2006-02-27 07:56:00,0.65817,0.65825,0.65817,0.6582,47400000.0
2006-02-27 07:57:00,0.65823,0.65823,0.65812,0.65817,91699999.0
2006-02-27 07:58:00,0.65815,0.65825,0.6581,0.6581,35800000.0
2006-02-27 07:59:00,0.6582,0.6582,0.6581,0.65815,54100000.0
2006-02-27 08:00:00,0.658,0.65825,0.658,0.65812,59899999.0
2006-02-27 08:01:00,0.65815,0.65815,0.65805,0.6581,106600002.0
2006-02-27 08:02:00,0.65817,0.65831,0.65812,0.65822,59599998.0
2006-02-27 08:03:00,0.65825,0.65825,0.6582,0.65825,57600000.0
2006-02-27 08:04:00,0.65822,0.65822,0.65814,0.65817,54100000.0
2006-02-27 08:05:00,0.65823,0.65825,0.65805,0.65805,105200002.0
2006-02-27 08:06:00,0.65815,0.6583,0.65815,0.65825,134600001.0
2006-02-27 08:07:00,0.65818,0.6584,0.65818,0.6584,92500002.0
2006-02-27 08:08:00,0.65841,0.65841,0.65826,0.65827,120399999.0
2006-02-27 08:09:00,0.65825,0.65825,0.65815,0.65815,34200000.0
2006-02-27 08:10:00,0.65825,0.6583,0.6582,0.6582,19100000.0
2006-02-27 08:11:00,0.65828,0.65846,0.65822,0.6584,124500001.0
2006-02-27 08:12:00,0.6583,0.65841,0.6583,0.65838,39800001.0
2006-02-27 08:13:00,0.6583,0.65847,0.6583,0.65847,89700003.0
2006-02-27 08:14:00,0.65836,0.65836,0.65829,0.65829,19000000.0
2006-02-27 08:15:00,0.65823,0.65825,0.65822,0.65822,40500000.0
2006-02-27 08:16:00,0.6582,0.65825,0.65815,0.65825,57900000.0
2006-02-27 08:17:00,0.65825,0.65825,0.65825,0.65825,7900000.0
2006-02-27 08:18:00,0.65813,0.65813,0.65797,0.65797,115499999.0
2006-02-27 08:19:00,0.6581,0.65819,0.65805,0.65816,87499999.0
2006-02-27 08:20:00,0.65822,0.65822,0.65803,0.65818,142699999.0
2006-02-27 08:21:00,0.6581,0.65825,0.6581,0.6582,29600000.0
2006-02-27 08:22:00,0.65828,0.65841,0.65826,0.65826,105500000.0
2006-02-27 08:23:00,0.6583,0.6583,0.65825,0.65825,35900000.0
2006-02-27 08:24:00,0.65839,0.6584,0.65825,0.65833,121300001.0
2006-02-27 08:25:00,0.6583,0.6583,0.6582,0.6582,23999999.0
2006-02-27 08:26:00,0.65837,0.65844,0.65837,0.6584,63500000.0
2006-02-27 08:27:00,0.65838,0.65841,0.65832,0.65832,84599999.0
2006-02-27 08:28:00,0.65837,0.65842,0.65828,0.65842,64399999.0
2006-02-27 08:29:00,0.65831,0.65831,0.65809,0.65809,126600000.0
2006-02-27 08:30:00,0.65818,0.65827,0.65816,0.65816,90800000.0
2006-02-27 08:31:00,0.65818,0.65821,0.65809,0.65812,51300000.0
2006-02-27 08:32:00,0.65815,0.65815,0.6581,0.6581,24800001.0
2006-02-27 08:33:00,0.65805,0.65815,0.65795,0.6581,66900000.0
2006-02-27 08:34:00,0.65802,0.65804,0.65777,0.65802,62700000.0
2006-02-27 08:35:00,0.65802,0.65817,0.658,0.65801,68700000.0
2006-02-27 08:36:00,0.65792,0.65805,0.65785,0.65785,64000000.0
2006-02-27 08:37:00,0.65808,0.65815,0.65805,0.65808,82200001.0
2006-02-27 08:38:00,0.65809,0.65818,0.65809,0.65818,70899999.0
2006-02-27 08:39:00,0.65825,0.65832,0.65816,0.65816,101900000.0
2006-02-27 08:40:00,0.65817,0.65818,0.65817,0.65818,19400000.0
2006-02-27 08:41:00,0.65814,0.65814,0.65799,0.65799,50200000.0
2006-02-27 08:42:00,0.65815,0.65815,0.65815,0.65815,1300000.0
2006-02-27 08:43:00,0.65802,0.65823,0.658,0.65802,113900000.0
2006-02-27 08:44:00,0.65808,0.65812,0.65808,0.65811,46100000.0
2006-02-27 08:45:00,0.65821,0.65821,0.65814,0.65818,26400000.0
2006-02-27 08:46:00,0.6582,0.6582,0.65805,0.6581,40999999.0
2006-02-27 08:47:00,0.65809,0.65811,0.65807,0.65811,38900000.0
2006-02-27 08:48:00,0.658,0.6581,0.658,0.65805,30900000.0
2006-02-27 08:49:00,0.65806,0.65806,0.65801,0.65801,32699999.0
2006-02-27 08:50:00,0.65807,0.65808,0.65801,0.65808,121900000.0
2006-02-27 08:51:00,0.65809,0.65818,0.65805,0.65806,94599998.0
2006-02-27 08:52:00,0.65811,0.65811,0.65803,0.65807,93599999.0
2006-02-27 08:53:00,0.65807,0.65809,0.65801,0.65805,93299999.0
2006-02-27 08:54:00,0.65808,0.65808,0.65792,0.65792,86800000.0
2006-02-27 08:55:00,0.65795,0.65803,0.65789,0.65803,88300000.0
2006-02-27 08:56:00,0.65794,0.65794,0.65761,0.65768,66899999.0
2006-02-27 08:57:00,0.65795,0.65795,0.6579,0.65792,54600001.0
2006-02-27 08:58:00,0.65796,0.65803,0.65793,0.65803,106399999.0
2006-02-27 08:59:00,0.65805,0.65805,0.65795,0.65805,64799999.0
2006-02-27 09:00:00,0.65796,0.658,0.65796,0.658,24600000.0
2006-02-27 09:01:00,0.65787,0.65804,0.65787,0.65789,135300000.0
2006-02-27 09:02:00,0.65795,0.6581,0.65795,0.6581,55700000.0
2006-02-27 09:03:00,0.65815,0.6583,0.65815,0.6583,31800000.0
2006-02-27 09:04:00,0.65839,0.65839,0.65828,0.65832,124699999.0
2006-02-27 09:05:00,0.6582,0.65825,0.6582,0.65825,44000000.0
2006-02-27 09:06:00,0.65829,0.65849,0.65824,0.6584,104899998.0
2006-02-27 09:07:00,0.6584,0.65845,0.65835,0.65835,71899999.0
2006-02-27 09:08:00,0.65843,0.65843,0.65832,0.65835,79899999.0
2006-02-27 09:09:00,0.65832,0.65833,0.65822,0.6583,122299999.0
2006-02-27 09:10:00,0.6583,0.65835,0.65815,0.65825,132200001.0
2006-02-27 09:11:00,0.65835,0.65835,0.6583,0.65833,44600000.0
2006-02-27 09:12:00,0.65831,0.65841,0.65831,0.65841,63000000.0
2006-02-27 09:13:00,0.65845,0.65845,0.6584,0.6584,65300001.0
2006-02-27 09:14:00,0.65849,0.65863,0.65847,0.65848,76899999.0
2006-02-27 09:15:00,0.65841,0.65856,0.65841,0.65842,93699999.0
2006-02-27 09:16:00,0.65847,0.65853,0.65844,0.65853,39500000.0
2006-02-27 09:17:00,0.6585,0.65855,0.6584,0.6584,136799998.0
2006-02-27 09:18:00,0.65849,0.65853,0.65839,0.65842,97800000.0
2006-02-27 09:19:00,0.6584,0.65845,0.6584,0.65845,49400000.0
2006-02-27 09:20:00,0.6584,0.65845,0.65835,0.65845,113699998.0
2006-02-27 09:21:00,0.65842,0.65845,0.65835,0.65835,75000002.0
2006-02-27 09:22:00,0.65834,0.65835,0.65808,0.65835,79900000.0
2006-02-27 09:23:00,0.6582,0.65832,0.6582,0.65832,112600001.0
2006-02-27 09:24:00,0.65829,0.65838,0.65822,0.65831,85200000.0
2006-02-27 09:25:00,0.65831,0.6584,0.65825,0.65827,135599999.0
2006-02-27 09:26:00,0.6583,0.6583,0.65821,0.65825,54100000.0
2006-02-27 09:27:00,0.65832,0.6584,0.65825,0.65825,52699999.0
2006-02-27 09:28:00,0.6583,0.65835,0.65825,0.65825,107199999.0
2006-02-27 09:29:00,0.6583,0.6583,0.6582,0.6583,56000000.0
2006-02-27 09:30:00,0.65824,0.65824,0.65787,0.65801,108300000.0
2006-02-27 09:31:00,0.6579,0.65805,0.6579,0.65805,29700000.0
2006-02-27 09:32:00,0.65802,0.65802,0.65795,0.65795,70799999.0
2006-02-27 09:33:00,0.65797,0.65802,0.65779,0.65788,84200000.0
2006-02-27 09:34:00,0.65775,0.65775,0.65759,0.65772,46100001.0
2006-02-27 09:35:00,0.65773,0.65778,0.65757,0.65778,101799999.0
2006-02-27 09:36:00,0.65765,0.65777,0.65763,0.65763,41600000.0
2006-02-27 09:37:00,0.65768,0.65773,0.65762,0.65765,74899999.0
2006-02-27 09:38:00,0.65775,0.65782,0.65764,0.65764,78900000.0
2006-02-27 09:39:00,0.65778,0.65779,0.65772,0.65772,109400001.0
2006-02-27 09:40:00,0.65767,0.6577,0.65767,0.65768,35800000.0
2006-02-27 09:41:00,0.65765,0.65781,0.65761,0.65781,70200001.0
2006-02-27 09:42:00,0.65783,0.65804,0.65783,0.65784,86900001.0
2006-02-27 09:43:00,0.65784,0.65793,0.65781,0.65788,107900001.0
2006-02-27 09:44:00,0.6579,0.65795,0.6579,0.6579,41600000.0
2006-02-27 09:45:00,0.65793,0.65794,0.65775,0.65788,81300000.0
2006-02-27 09:46:00,0.6579,0.658,0.6579,0.658,49500000.0
2006-02-27 09:47:00,0.65788,0.65795,0.6578,0.65795,47100000.0
2006-02-27 09:48:00,0.65787,0.65794,0.65782,0.65782,90500000.0
2006-02-27 09:49:00,0.65782,0.65794,0.65782,0.65784,39700000.0
2006-02-27 09:50:00,0.6578,0.65782,0.65775,0.6578,48600000.0
2006-02-27 09:51:00,0.6578,0.65783,0.65775,0.6578,44600000.0
2006-02-27 09:52:00,0.6578,0.65792,0.6578,0.65792,48900000.0
2006-02-27 09:53:00,0.65816,0.65851,0.65803,0.65803,90599999.0
2006-02-27 09:54:00,0.65816,0.6582,0.65804,0.6582,86099999.0
2006-02-27 09:55:00,0.65807,0.65807,0.65791,0.65791,67300000.0
2006-02-27 09:56:00,0.6579,0.65795,0.65782,0.65795,77400000.0
2006-02-27 09:57:00,0.65794,0.65798,0.65792,0.65796,96000001.0
2006-02-27 09:58:00,0.65789,0.65789,0.65781,0.65781,15200000.0
2006-02-27 09:59:00,0.65789,0.65789,0.65785,0.65787,36400000.0
2006-02-27 10:00:00,0.65789,0.65807,0.65789,0.65807,58100001.0
2006-02-27 10:01:00,0.65795,0.65796,0.65779,0.65785,88699999.0
2006-02-27 10:02:00,0.65787,0.658,0.65787,0.65793,99999999.0
2006-02-27 10:03:00,0.65796,0.65806,0.6579,0.65791,74900000.0
2006-02-27 10:04:00,0.65796,0.65796,0.65766,0.65772,99800002.0
2006-02-27 10:05:00,0.65776,0.65787,0.65745,0.65745,73100000.0
2006-02-27 10:06:00,0.65775,0.65775,0.65762,0.65775,104099999.0
2006-02-27 10:07:00,0.6577,0.65775,0.65767,0.65772,104799997.0
2006-02-27 10:08:00,0.65771,0.65783,0.65769,0.65783,97899999.0
2006-02-27 10:09:00,0.65763,0.65775,0.65737,0.65741,107399999.0
2006-02-27 10:10:00,0.65734,0.6575,0.65734,0.65743,72099998.0
2006-02-27 10:11:00,0.65739,0.65742,0.65731,0.65742,65000000.0
2006-02-27 10:12:00,0.65739,0.65751,0.65739,0.65751,30200000.0
2006-02-27 10:13:00,0.65749,0.65773,0.65749,0.65768,85299998.0
2006-02-27 10:14:00,0.65759,0.65759,0.65758,0.65758,38299999.0
2006-02-27 10:15:00,0.65763,0.6577,0.65742,0.65742,102200000.0
2006-02-27 10:16:00,0.65751,0.65758,0.65745,0.6575,118600000.0
2006-02-27 10:17:00,0.65753,0.65753,0.65741,0.65741,94699999.0
2006-02-27 10:18:00,0.65745,0.65755,0.65744,0.65749,94700001.0
2006-02-27 10:19:00,0.65745,0.65755,0.65745,0.65752,87399998.0
2006-02-27 10:20:00,0.65755,0.65755,0.6575,0.6575,11100000.0
2006-02-27 10:21:00,0.65755,0.65755,0.6575,0.6575,62900001.0
2006-02-27 10:22:00,0.65742,0.65755,0.65742,0.65755,58000000.0
2006-02-27 10:23:00,0.65753,0.65755,0.65745,0.65745,151900000.0
2006-02-27 10:24:00,0.6575,0.65755,0.6575,0.65755,106199999.0
2006-02-27 10:25:00,0.65744,0.65744,0.65725,0.65726,84399999.0
2006-02-27 10:26:00,0.65711,0.65714,0.65702,0.65707,106999999.0
2006-02-27 10:27:00,0.65717,0.65723,0.65711,0.65723,60600000.0
2006-02-27 10:28:00,0.65723,0.65725,0.65707,0.65707,74600001.0
2006-02-27 10:29:00,0.6571,0.6571,0.65689,0.65701,109999999.0
2006-02-27 10:30:00,0.65707,0.65713,0.65698,0.65713,113900001.0
2006-02-27 10:31:00,0.65708,0.65722,0.65705,0.65722,114900001.0
2006-02-27 10:32:00,0.65719,0.65719,0.65711,0.65711,28700000.0
2006-02-27 10:33:00,0.65708,0.65716,0.65698,0.65709,153700002.0
2006-02-27 10:34:00,0.65711,0.65722,0.65711,0.65722,107400000.0
2006-02-27 10:35:00,0.65718,0.65718,0.65704,0.65704,19800000.0
2006-02-27 10:36:00,0.65697,0.65705,0.65693,0.65693,35900000.0
2006-02-27 10:37:00,0.65688,0.65698,0.65683,0.65698,110600000.0
2006-02-27 10:38:00,0.65693,0.65693,0.65677,0.65679,37500001.0
2006-02-27 10:39:00,0.65676,0.657,0.65676,0.65687,81700000.0
2006-02-27 10:40:00,0.65705,0.65712,0.65696,0.65712,79299999.0
2006-02-27 10:41:00,0.65705,0.6571,0.65701,0.65701,116100001.0
2006-02-27 10:42:00,0.65698,0.65705,0.65687,0.65705,48899999.0
2006-02-27 10:43:00,0.65704,0.65718,0.65704,0.6571,86999999.0
2006-02-27 10:44:00,0.65712,0.65712,0.65697,0.65703,102300000.0
2006-02-27 10:45:00,0.65706,0.65717,0.65698,0.65717,189699998.0
2006-02-27 10:46:00,0.65713,0.65722,0.65713,0.65722,138699998.0
2006-02-27 10:47:00,0.65714,0.65748,0.65714,0.65748,181300002.0
2006-02-27 10:48:00,0.6574,0.6574,0.65726,0.65733,48700000.0
2006-02-27 10:49:00,0.65733,0.65733,0.65725,0.65728,56700000.0
2006-02-27 10:50:00,0.65732,0.65732,0.65717,0.65727,79800000.0
2006-02-27 10:51:00,0.65724,0.65771,0.65724,0.65771,17500000.0
2006-02-27 10:52:00,0.65789,0.65794,0.65777,0.65794,121000000.0
2006-02-27 10:53:00,0.65795,0.65795,0.65787,0.65795,90799996.0
2006-02-27 10:54:00,0.65771,0.65782,0.65758,0.65782,45699999.0
2006-02-27 10:55:00,0.65789,0.65789,0.65778,0.65789,58300000.0
2006-02-27 10:56:00,0.65785,0.65785,0.65769,0.65775,77999999.0
2006-02-27 10:57:00,0.6577,0.65775,0.65768,0.6577,66699999.0
2006-02-27 10:58:00,0.65773,0.65791,0.65771,0.65785,87200000.0
2006-02-27 10:59:00,0.6578,0.65787,0.65777,0.65785,67400000.0
2006-02-27 11:00:00,0.65777,0.65791,0.65757,0.6579,158900000.0
2006-02-27 11:01:00,0.65789,0.65791,0.65768,0.65787,117000000.0
2006-02-27 11:02:00,0.65782,0.6579,0.65765,0.6578,147000000.0
2006-02-27 11:03:00,0.6578,0.65792,0.65768,0.65792,120200000.0
2006-02-27 11:04:00,0.65797,0.65799,0.65773,0.65773,49100000.0
2006-02-27 11:05:00,0.65777,0.65784,0.6577,0.65784,97699998.0
2006-02-27 11:06:00,0.6578,0.65788,0.65773,0.65773,64500000.0
2006-02-27 11:07:00,0.6578,0.65788,0.65775,0.65778,77599999.0
2006-02-27 11:08:00,0.65768,0.65768,0.65758,0.65768,94000001.0
2006-02-27 11:09:00,0.65768,0.65773,0.65765,0.65773,90700001.0
2006-02-27 11:10:00,0.65772,0.65789,0.65759,0.65789,135899999.0
2006-02-27 11:11:00,0.6579,0.65792,0.65781,0.65792,85700000.0
2006-02-27 11:12:00,0.65789,0.65789,0.65768,0.65782,66099999.0
2006-02-27 11:13:00,0.6578,0.6579,0.65776,0.65787,153700004.0
2006-02-27 11:14:00,0.65786,0.65788,0.65775,0.65785,110700000.0
2006-02-27 11:15:00,0.65793,0.65793,0.65784,0.65791,79600000.0
2006-02-27 11:16:00,0.65791,0.65791,0.65758,0.65778,112399998.0
2006-02-27 11:17:00,0.65778,0.65788,0.65775,0.65788,82500001.0
2006-02-27 11:18:00,0.65789,0.65792,0.65786,0.65787,72300000.0
2006-02-27 11:19:00,0.65775,0.65795,0.6577,0.65785,116900000.0
2006-02-27 11:20:00,0.65778,0.65784,0.65777,0.65784,61700000.0
2006-02-27 11:21:00,0.65779,0.65788,0.65776,0.65778,81300000.0
2006-02-27 11:22:00,0.65778,0.65791,0.65777,0.65791,85300000.0
2006-02-27 11:23:00,0.65801,0.65801,0.65779,0.65779,71800000.0
2006-02-27 11:24:00,0.65781,0.65791,0.65772,0.65782,120399999.0
2006-02-27 11:25:00,0.65778,0.65778,0.6577,0.6577,95699999.0
2006-02-27 11:26:00,0.65772,0.65772,0.6576,0.6576,81200000.0
2006-02-27 11:27:00,0.65762,0.65772,0.65762,0.65771,52699999.0
2006-02-27 11:28:00,0.65774,0.65774,0.65761,0.65765,56200001.0
2006-02-27 11:29:00,0.65773,0.6578,0.65768,0.6577,95699999.0
2006-02-27 11:30:00,0.65776,0.65782,0.65776,0.65778,44700000.0
2006-02-27 11:31:00,0.65783,0.65783,0.65763,0.65763,119499999.0
2006-02-27 11:32:00,0.65771,0.65792,0.65771,0.65785,53200000.0
2006-02-27 11:33:00,0.65794,0.65807,0.65794,0.658,83400000.0
2006-02-27 11:34:00,0.65791,0.65791,0.65778,0.65787,25200000.0
2006-02-27 11:35:00,0.65797,0.65798,0.65785,0.65798,55799998.0
2006-02-27 11:36:00,0.65794,0.65808,0.65792,0.65798,89700000.0
2006-02-27 11:37:00,0.65802,0.65802,0.65795,0.65795,48500000.0
2006-02-27 11:38:00,0.65801,0.65813,0.65796,0.65813,126999997.0
2006-02-27 11:39:00,0.65808,0.65809,0.65803,0.65803,119100000.0
2006-02-27 11:40:00,0.65798,0.65818,0.65798,0.65814,130100002.0
2006-02-27 11:41:00,0.65806,0.65841,0.65802,0.65815,89800000.0
2006-02-27 11:42:00,0.65817,0.65832,0.65809,0.65809,89400002.0
2006-02-27 11:43:00,0.65811,0.65835,0.65811,0.65831,137799997.0
2006-02-27 11:44:00,0.65826,0.65828,0.65805,0.65818,53900000.0
2006-02-27 11:45:00,0.65816,0.65818,0.65808,0.65809,68100000.0
2006-02-27 11:46:00,0.65815,0.65815,0.658,0.6581,33500000.0
2006-02-27 11:47:00,0.65823,0.65823,0.65808,0.65808,164999995.0
2006-02-27 11:48:00,0.65805,0.65808,0.65795,0.65795,63899998.0
2006-02-27 11:49:00,0.65805,0.65805,0.6579,0.65805,93600000.0
2006-02-27 11:50:00,0.6581,0.6583,0.6581,0.65818,94099999.0
2006-02-27 11:51:00,0.65819,0.65823,0.65815,0.65818,55099999.0
2006-02-27 11:52:00,0.65828,0.65833,0.6582,0.65833,67400000.0
2006-02-27 11:53:00,0.65835,0.65835,0.65825,0.65835,139300002.0
2006-02-27 11:54:00,0.6583,0.65832,0.65823,0.65832,80900000.0
2006-02-27 11:55:00,0.65832,0.65843,0.65832,0.65832,92400000.0
2006-02-27 11:56:00,0.65831,0.65839,0.65831,0.65838,75799999.0
2006-02-27 11:57:00,0.65836,0.65853,0.65836,0.65848,80900000.0
2006-02-27 11:58:00,0.65851,0.65851,0.65836,0.6584,61700000.0
2006-02-27 11:59:00,0.65845,0.65853,0.65845,0.65853,42000000.0
2006-02-27 12:00:00,0.65855,0.65855,0.65845,0.65855,85700000.0
2006-02-27 12:01:00,0.6585,0.65855,0.6584,0.6585,156500001.0
2006-02-27 12:02:00,0.65849,0.65855,0.65836,0.65849,61600000.0
2006-02-27 12:03:00,0.6585,0.6585,0.65838,0.65841,36700000.0
2006-02-27 12:04:00,0.65842,0.65842,0.65825,0.65839,103600000.0
2006-02-27 12:05:00,0.65843,0.65848,0.65836,0.65836,95000000.0
2006-02-27 12:06:00,0.65831,0.65841,0.6583,0.65841,58200000.0
2006-02-27 12:07:00,0.6584,0.65852,0.6584,0.65848,146600001.0
2006-02-27 12:08:00,0.65845,0.65855,0.65845,0.6585,98799997.0
2006-02-27 12:09:00,0.6586,0.65869,0.6586,0.65865,88799999.0
2006-02-27 12:10:00,0.65859,0.65862,0.65846,0.65857,78500000.0
2006-02-27 12:11:00,0.65858,0.65871,0.65858,0.65867,43899999.0
2006-02-27 12:12:00,0.65856,0.65868,0.65856,0.65868,53000001.0
2006-02-27 12:13:00,0.65872,0.65881,0.65871,0.65879,94700000.0
2006-02-27 12:14:00,0.6588,0.6588,0.65867,0.65869,76500000.0
2006-02-27 12:15:00,0.6587,0.6588,0.6587,0.65875,73500000.0
2006-02-27 12:16:00,0.65871,0.65879,0.65871,0.65876,94899999.0
2006-02-27 12:17:00,0.6587,0.6588,0.65866,0.6587,91499999.0
2006-02-27 12:18:00,0.65874,0.65874,0.6586,0.65864,16200000.0
2006-02-27 12:19:00,0.65873,0.65888,0.65873,0.6588,104800001.0
2006-02-27 12:20:00,0.65887,0.65887,0.65873,0.65873,90100000.0
2006-02-27 12:21:00,0.65865,0.65879,0.65865,0.65875,99799998.0
2006-02-27 12:22:00,0.65879,0.65894,0.65877,0.65892,60600001.0
2006-02-27 12:23:00,0.65885,0.65895,0.65885,0.65895,78399999.0
2006-02-27 12:24:00,0.6589,0.6589,0.65872,0.65884,87100001.0
2006-02-27 12:25:00,0.6588,0.65885,0.65878,0.65885,81200000.0
2006-02-27 12:26:00,0.65887,0.65894,0.65879,0.65888,116599999.0
2006-02-27 12:27:00,0.65892,0.65902,0.65892,0.65902,42400000.0
2006-02-27 12:28:00,0.65902,0.65915,0.65901,0.65914,46000000.0
2006-02-27 12:29:00,0.65916,0.65924,0.65916,0.6592,74700000.0
2006-02-27 12:30:00,0.65903,0.65903,0.65886,0.65893,47000000.0
2006-02-27 12:31:00,0.65899,0.65899,0.65873,0.65893,117700001.0
2006-02-27 12:32:00,0.65905,0.65905,0.65884,0.65895,168900002.0
2006-02-27 12:33:00,0.659,0.659,0.65884,0.65887,74900001.0
2006-02-27 12:34:00,0.65895,0.65905,0.65885,0.65904,103100000.0
2006-02-27 12:35:00,0.65913,0.6592,0.65891,0.65912,125500000.0
2006-02-27 12:36:00,0.65911,0.65918,0.65883,0.65902,99400002.0
2006-02-27 12:37:00,0.65908,0.6593,0.65908,0.65919,98900002.0
2006-02-27 12:38:00,0.65923,0.65923,0.65895,0.65923,62999999.0
2006-02-27 12:39:00,0.65922,0.6593,0.65908,0.6593,102200000.0
2006-02-27 12:40:00,0.65926,0.65935,0.65891,0.65935,132399999.0
2006-02-27 12:41:00,0.65935,0.65935,0.65932,0.65932,30199999.0
2006-02-27 12:42:00,0.65931,0.65931,0.65925,0.65927,65700000.0
2006-02-27 12:43:00,0.65933,0.65933,0.6593,0.65932,37600000.0
2006-02-27 12:44:00,0.65937,0.65944,0.65933,0.65933,97500000.0
2006-02-27 12:45:00,0.65931,0.65951,0.65931,0.65937,85600002.0
2006-02-27 12:46:00,0.65952,0.65952,0.65942,0.65942,59799999.0
2006-02-27 12:47:00,0.65945,0.65945,0.65945,0.65945,19100001.0
2006-02-27 12:48:00,0.6595,0.65956,0.65942,0.65942,138100001.0
2006-02-27 12:49:00,0.65941,0.65953,0.65929,0.65929,96900001.0
2006-02-27 12:50:00,0.65933,0.6594,0.65903,0.65903,105699998.0
2006-02-27 12:51:00,0.65917,0.65931,0.65911,0.65914,64900000.0
2006-02-27 12:52:00,0.65905,0.6592,0.65895,0.6591,102899999.0
2006-02-27 12:53:00,0.65905,0.65915,0.65905,0.6591,81600000.0
2006-02-27 12:54:00,0.6591,0.65915,0.6591,0.65915,27200000.0
2006-02-27 12:55:00,0.65911,0.65931,0.6591,0.65931,111900002.0
2006-02-27 12:56:00,0.65939,0.65939,0.65918,0.65918,59300001.0
2006-02-27 12:57:00,0.65907,0.65907,0.65903,0.65903,21400000.0
2006-02-27 12:58:00,0.65907,0.65911,0.65902,0.65909,99900000.0
2006-02-27 12:59:00,0.65909,0.65909,0.65901,0.65901,21600000.0
2006-02-27 13:00:00,0.65897,0.65905,0.65897,0.659,36500000.0
2006-02-27 13:01:00,0.65903,0.65908,0.659,0.65905,69200000.0
2006-02-27 13:02:00,0.659,0.65906,0.65897,0.65905,138999998.0
2006-02-27 13:03:00,0.65899,0.65899,0.65883,0.65898,40600000.0
2006-02-27 13:04:00,0.6589,0.65895,0.65885,0.6589,99399999.0
2006-02-27 13:05:00,0.6589,0.65895,0.6589,0.65895,31999999.0
2006-02-27 13:06:00,0.6589,0.65895,0.65885,0.65887,113399999.0
2006-02-27 13:07:00,0.6587,0.65893,0.6587,0.6588,145100002.0
2006-02-27 13:08:00,0.65852,0.65878,0.65852,0.65858,81999999.0
2006-02-27 13:09:00,0.6589,0.65897,0.65882,0.65882,123600000.0
2006-02-27 13:10:00,0.65885,0.65885,0.65866,0.65866,87699999.0
2006-02-27 13:11:00,0.65865,0.65879,0.65865,0.65869,129400000.0
2006-02-27 13:12:00,0.65887,0.65893,0.6588,0.65893,62800000.0
2006-02-27 13:13:00,0.65893,0.65907,0.65893,0.659,74000000.0
2006-02-27 13:14:00,0.65887,0.65897,0.65887,0.65897,59999999.0
2006-02-27 13:15:00,0.65905,0.65905,0.659,0.65905,144500002.0
2006-02-27 13:16:00,0.65901,0.65908,0.65887,0.65887,77799999.0
2006-02-27 13:17:00,0.65887,0.65891,0.65881,0.65888,86400000.0
2006-02-27 13:18:00,0.65885,0.65902,0.65882,0.65882,41300000.0
2006-02-27 13:19:00,0.65889,0.65895,0.6587,0.65887,83000000.0
2006-02-27 13:20:00,0.65893,0.65895,0.65881,0.6589,79600000.0
2006-02-27 13:21:00,0.65896,0.65901,0.65887,0.65887,59099999.0
2006-02-27 13:22:00,0.65883,0.65891,0.65883,0.65889,63300001.0
2006-02-27 13:23:00,0.65897,0.65905,0.6589,0.65904,90600001.0
2006-02-27 13:24:00,0.65893,0.65896,0.65862,0.65862,128600000.0
2006-02-27 13:25:00,0.65875,0.65875,0.6587,0.6587,62999999.0
2006-02-27 13:26:00,0.65877,0.65889,0.65859,0.65889,94800000.0
2006-02-27 13:27:00,0.65898,0.65905,0.65886,0.65886,120500000.0
2006-02-27 13:28:00,0.65884,0.65885,0.65875,0.65875,58700000.0
2006-02-27 13:29:00,0.65872,0.6588,0.65865,0.65871,90200001.0
2006-02-27 13:30:00,0.65867,0.65879,0.65861,0.65869,108200002.0
2006-02-27 13:31:00,0.6586,0.65877,0.65855,0.65877,34599999.0
2006-02-27 13:32:00,0.65873,0.65873,0.65861,0.65866,73999999.0
2006-02-27 13:33:00,0.65862,0.65881,0.65862,0.6587,180100001.0
2006-02-27 13:34:00,0.65866,0.65877,0.65866,0.65875,54000000.0
2006-02-27 13:35:00,0.65889,0.65898,0.65867,0.65882,83900000.0
2006-02-27 13:36:00,0.65889,0.65889,0.65879,0.65882,97199999.0
2006-02-27 13:37:00,0.65883,0.65893,0.65877,0.65885,106500001.0
2006-02-27 13:38:00,0.65883,0.65895,0.65883,0.65895,79800000.0
2006-02-27 13:39:00,0.65895,0.65895,0.6589,0.6589,96599999.0
2006-02-27 13:40:00,0.6589,0.65895,0.65885,0.65895,64700000.0
2006-02-27 13:41:00,0.65895,0.65898,0.65875,0.65898,98300000.0
2006-02-27 13:42:00,0.65888,0.65888,0.65868,0.65868,147100002.0
2006-02-27 13:43:00,0.65877,0.65881,0.65873,0.65873,63300000.0
2006-02-27 13:44:00,0.65861,0.65871,0.65842,0.65856,89900000.0
2006-02-27 13:45:00,0.65858,0.65862,0.65852,0.65858,103299998.0
2006-02-27 13:46:00,0.6585,0.65855,0.65845,0.6585,54500000.0
2006-02-27 13:47:00,0.6585,0.65855,0.6585,0.65855,65600000.0
2006-02-27 13:48:00,0.6585,0.65865,0.6585,0.65853,66200002.0
2006-02-27 13:49:00,0.6586,0.6586,0.6585,0.6585,50200000.0
2006-02-27 13:50:00,0.65855,0.65855,0.65845,0.65855,55700000.0
2006-02-27 13:51:00,0.65845,0.65855,0.65845,0.65855,100300000.0
2006-02-27 13:52:00,0.65855,0.65855,0.6584,0.6585,64099999.0
2006-02-27 13:53:00,0.65855,0.65855,0.65842,0.6585,141500001.0
2006-02-27 13:54:00,0.65852,0.65858,0.65852,0.65858,78199998.0
2006-02-27 13:55:00,0.65855,0.6586,0.65845,0.6585,41300000.0
2006-02-27 13:56:00,0.65846,0.65847,0.65835,0.65835,14800000.0
2006-02-27 13:57:00,0.65853,0.65854,0.6585,0.65854,58000000.0
2006-02-27 13:58:00,0.65855,0.65855,0.6585,0.6585,48699999.0
2006-02-27 13:59:00,0.65845,0.65857,0.65845,0.65845,116499999.0
2006-02-27 14:00:00,0.65827,0.65827,0.6578,0.65808,49299999.0
2006-02-27 14:01:00,0.6583,0.65847,0.6583,0.65846,99799998.0
2006-02-27 14:02:00,0.65852,0.65852,0.65839,0.65843,37500000.0
2006-02-27 14:03:00,0.65847,0.65855,0.6584,0.6584,112400001.0
2006-02-27 14:04:00,0.65848,0.65866,0.65847,0.65866,61799999.0
2006-02-27 14:05:00,0.65869,0.65885,0.65867,0.65878,107900001.0
2006-02-27 14:06:00,0.65887,0.65894,0.65881,0.65887,94500000.0
2006-02-27 14:07:00,0.65886,0.65896,0.65882,0.65896,42000000.0
2006-02-27 14:08:00,0.65886,0.65897,0.65884,0.65892,136900000.0
2006-02-27 14:09:00,0.65886,0.65886,0.65873,0.65878,109099999.0
2006-02-27 14:10:00,0.6589,0.65895,0.65889,0.6589,31100000.0
2006-02-27 14:11:00,0.65889,0.65889,0.65874,0.65881,53400001.0
2006-02-27 14:12:00,0.65885,0.65895,0.65885,0.65892,67000000.0
2006-02-27 14:13:00,0.65888,0.65891,0.65874,0.65882,72199999.0
2006-02-27 14:14:00,0.6588,0.65885,0.65869,0.65879,94800000.0
2006-02-27 14:15:00,0.65882,0.65885,0.6588,0.65885,38300000.0
2006-02-27 14:16:00,0.65873,0.65892,0.65873,0.65892,108600001.0
2006-02-27 14:17:00,0.659,0.659,0.659,0.659,46600001.0
2006-02-27 14:18:00,0.65895,0.65905,0.6589,0.659,158700001.0
2006-02-27 14:19:00,0.65895,0.65905,0.6589,0.659,93199999.0
2006-02-27 14:20:00,0.65894,0.65903,0.65894,0.65903,51100000.0
2006-02-27 14:21:00,0.65888,0.65888,0.65887,0.65887,24700000.0
2006-02-27 14:22:00,0.6588,0.65915,0.6588,0.65915,75600000.0
2006-02-27 14:23:00,0.65928,0.65949,0.65928,0.65942,34900000.0
2006-02-27 14:24:00,0.65952,0.65952,0.65943,0.65943,85000001.0
2006-02-27 14:25:00,0.65946,0.65965,0.65945,0.65965,99099999.0
2006-02-27 14:26:00,0.65967,0.65971,0.65962,0.65968,46300001.0
2006-02-27 14:27:00,0.65974,0.65987,0.65965,0.65965,116800001.0
2006-02-27 14:28:00,0.65963,0.6598,0.65963,0.65965,133100001.0
2006-02-27 14:29:00,0.65967,0.65972,0.65953,0.65969,60299999.0
2006-02-27 14:30:00,0.65971,0.65982,0.65957,0.65982,129199999.0
2006-02-27 14:31:00,0.65981,0.65983,0.65978,0.65979,72300000.0
2006-02-27 14:32:00,0.65983,0.65992,0.65978,0.65988,153000003.0
2006-02-27 14:33:00,0.65999,0.66008,0.65999,0.66,108100000.0
2006-02-27 14:34:00,0.66014,0.66016,0.65997,0.65997,52400001.0
2006-02-27 14:35:00,0.65982,0.65988,0.65972,0.65986,89200000.0
2006-02-27 14:36:00,0.65993,0.65993,0.65974,0.65974,54400000.0
2006-02-27 14:37:00,0.65959,0.65968,0.65953,0.65954,45300000.0
2006-02-27 14:38:00,0.65954,0.65961,0.65954,0.65961,19800000.0
2006-02-27 14:39:00,0.65953,0.65965,0.6595,0.65965,143899999.0
2006-02-27 14:40:00,0.65972,0.65978,0.65959,0.65959,70000001.0
2006-02-27 14:41:00,0.65948,0.65966,0.65939,0.65961,84800000.0
2006-02-27 14:42:00,0.6596,0.65968,0.65955,0.65968,88300000.0
2006-02-27 14:43:00,0.65964,0.65972,0.65949,0.65959,99399997.0
2006-02-27 14:44:00,0.65942,0.65958,0.65942,0.65958,53800000.0
2006-02-27 14:45:00,0.65948,0.65953,0.65935,0.65953,131299997.0
2006-02-27 14:46:00,0.65955,0.65955,0.6595,0.6595,52799999.0
2006-02-27 14:47:00,0.65948,0.65968,0.65946,0.65958,93499999.0
2006-02-27 14:48:00,0.65963,0.65963,0.65957,0.65957,98200000.0
2006-02-27 14:49:00,0.65955,0.65955,0.6595,0.6595,57100000.0
2006-02-27 14:50:00,0.65934,0.65934,0.65915,0.65927,51100000.0
2006-02-27 14:51:00,0.65933,0.65968,0.65933,0.65968,87000000.0
2006-02-27 14:52:00,0.65972,0.65985,0.65965,0.65968,107300000.0
2006-02-27 14:53:00,0.65974,0.65979,0.65957,0.65973,130700000.0
2006-02-27 14:54:00,0.65971,0.65983,0.65969,0.65983,41300000.0
2006-02-27 14:55:00,0.65977,0.65977,0.65955,0.65955,76300000.0
2006-02-27 14:56:00,0.65945,0.65954,0.65929,0.65933,68700001.0
2006-02-27 14:57:00,0.65946,0.65954,0.65946,0.65953,103999999.0
2006-02-27 14:58:00,0.65942,0.65942,0.65933,0.65933,80000001.0
2006-02-27 14:59:00,0.65938,0.65938,0.65913,0.65913,50700000.0
2006-02-27 15:00:00,0.6591,0.65915,0.65905,0.6591,101299998.0
2006-02-27 15:01:00,0.65909,0.65914,0.65904,0.65907,143900001.0
2006-02-27 15:02:00,0.65911,0.65911,0.65898,0.65898,64500000.0
2006-02-27 15:03:00,0.659,0.65905,0.65895,0.65903,61800000.0
2006-02-27 15:04:00,0.65898,0.65903,0.65891,0.65903,46899999.0
2006-02-27 15:05:00,0.659,0.65905,0.65895,0.659,68400000.0
2006-02-27 15:06:00,0.65905,0.6591,0.65895,0.65903,156300000.0
2006-02-27 15:07:00,0.65905,0.65905,0.65902,0.65902,42200000.0
2006-02-27 15:08:00,0.659,0.65908,0.65885,0.65885,173600000.0
2006-02-27 15:09:00,0.65902,0.65902,0.6589,0.6589,53100001.0
2006-02-27 15:10:00,0.6589,0.65892,0.65882,0.65882,77400000.0
2006-02-27 15:11:00,0.65877,0.65885,0.65866,0.65866,32700000.0
2006-02-27 15:12:00,0.65863,0.65863,0.6585,0.65857,85100000.0
2006-02-27 15:13:00,0.65864,0.65875,0.65864,0.65872,49000000.0
2006-02-27 15:14:00,0.65883,0.65885,0.65878,0.65885,81199999.0
2006-02-27 15:15:00,0.65882,0.65893,0.65876,0.65893,60500000.0
2006-02-27 15:16:00,0.65892,0.65903,0.65892,0.65903,151499998.0
2006-02-27 15:17:00,0.65902,0.65922,0.65902,0.65922,33200001.0
2006-02-27 15:18:00,0.65913,0.65913,0.65903,0.65903,74400002.0
2006-02-27 15:19:00,0.6591,0.6591,0.6589,0.65895,120499999.0
2006-02-27 15:20:00,0.65897,0.65903,0.65891,0.65903,57500000.0
2006-02-27 15:21:00,0.65904,0.65908,0.65901,0.65908,47300000.0
2006-02-27 15:22:00,0.65913,0.65913,0.65912,0.65912,34900000.0
2006-02-27 15:23:00,0.65898,0.65898,0.65875,0.6588,102100000.0
2006-02-27 15:24:00,0.65882,0.65882,0.6585,0.65874,115400000.0
2006-02-27 15:25:00,0.65885,0.65885,0.65875,0.65877,102800001.0
2006-02-27 15:26:00,0.65875,0.65885,0.65873,0.6588,49500000.0
2006-02-27 15:27:00,0.65876,0.65895,0.65876,0.65892,65700000.0
2006-02-27 15:28:00,0.65892,0.65912,0.65892,0.65895,79299999.0
2006-02-27 15:29:00,0.65894,0.6592,0.65894,0.65911,79399999.0
2006-02-27 15:30:00,0.65909,0.65918,0.659,0.65908,126300000.0
2006-02-27 15:31:00,0.65914,0.65914,0.65901,0.65914,66400000.0
2006-02-27 15:32:00,0.65916,0.65919,0.65909,0.65909,14800000.0
2006-02-27 15:33:00,0.65925,0.65935,0.65925,0.65935,54700001.0
2006-02-27 15:34:00,0.65937,0.65945,0.65935,0.65935,50900000.0
2006-02-27 15:35:00,0.65933,0.65938,0.65924,0.65924,61300000.0
2006-02-27 15:36:00,0.65919,0.65936,0.65919,0.65925,80399999.0
2006-02-27 15:37:00,0.65925,0.65933,0.65923,0.65923,94200001.0
2006-02-27 15:38:00,0.65938,0.65938,0.6593,0.6593,8100000.0
2006-02-27 15:39:00,0.6593,0.65935,0.65925,0.65935,110000000.0
2006-02-27 15:40:00,0.65933,0.65934,0.65914,0.65914,71600000.0
2006-02-27 15:41:00,0.6593,0.65935,0.65923,0.6593,47800000.0
2006-02-27 15:42:00,0.6593,0.6594,0.65925,0.6593,75300002.0
2006-02-27 15:43:00,0.65935,0.65935,0.65925,0.6593,20000000.0
2006-02-27 15:44:00,0.65935,0.65935,0.65933,0.65933,23600000.0
2006-02-27 15:45:00,0.6593,0.6593,0.6593,0.6593,9100000.0
2006-02-27 15:46:00,0.65935,0.65945,0.65922,0.65922,73400001.0
2006-02-27 15:47:00,0.6593,0.65935,0.6593,0.65933,119699999.0
2006-02-27 15:48:00,0.6593,0.65935,0.65925,0.6593,80600001.0
2006-02-27 15:49:00,0.65925,0.6594,0.65925,0.6594,71800001.0
2006-02-27 15:50:00,0.6593,0.6593,0.6593,0.6593,22100000.0
2006-02-27 15:51:00,0.65933,0.65935,0.65925,0.65935,24000000.0
2006-02-27 15:52:00,0.65925,0.65935,0.65925,0.6593,83699999.0
2006-02-27 15:53:00,0.65925,0.65935,0.65925,0.65935,83300001.0
2006-02-27 15:54:00,0.6594,0.6594,0.6593,0.6593,22300000.0
2006-02-27 15:55:00,0.6593,0.65938,0.65925,0.65925,59100000.0
2006-02-27 15:56:00,0.6593,0.65932,0.6592,0.6593,80399999.0
2006-02-27 15:57:00,0.65935,0.65935,0.65925,0.65925,100800002.0
2006-02-27 15:58:00,0.65935,0.65935,0.65935,0.65935,12600000.0
2006-02-27 15:59:00,0.6593,0.65938,0.65925,0.65938,55200000.0
2006-02-27 16:00:00,0.6594,0.65944,0.65929,0.6594,171199999.0
2006-02-27 16:01:00,0.65949,0.6596,0.65941,0.65941,48000000.0
2006-02-27 16:02:00,0.6593,0.6593,0.65919,0.65923,114000000.0
2006-02-27 16:03:00,0.65935,0.65935,0.65927,0.65927,25400000.0
2006-02-27 16:04:00,0.65935,0.65937,0.65927,0.65936,44700000.0
2006-02-27 16:05:00,0.65926,0.6594,0.65926,0.65933,61200001.0
2006-02-27 16:06:00,0.6594,0.6595,0.65939,0.6595,103000000.0
2006-02-27 16:07:00,0.65945,0.6595,0.65942,0.6595,58100001.0
2006-02-27 16:08:00,0.65944,0.65955,0.65943,0.6595,108200001.0
2006-02-27 16:09:00,0.65947,0.6596,0.65947,0.65957,49300001.0
2006-02-27 16:10:00,0.65945,0.6596,0.65945,0.6596,43000000.0
2006-02-27 16:11:00,0.65959,0.65984,0.65959,0.65979,73500000.0
2006-02-27 16:12:00,0.6598,0.65985,0.65978,0.65985,97200000.0
2006-02-27 16:13:00,0.65976,0.65976,0.65965,0.65965,83800000.0
2006-02-27 16:14:00,0.65978,0.66003,0.65978,0.65994,80400000.0
2006-02-27 16:15:00,0.65991,0.66,0.6599,0.65998,114500000.0
2006-02-27 16:16:00,0.66015,0.66015,0.65991,0.65998,82999998.0
2006-02-27 16:17:00,0.65993,0.66006,0.65993,0.66005,160100001.0
2006-02-27 16:18:00,0.66009,0.66036,0.66009,0.66015,39300000.0
2006-02-27 16:19:00,0.66007,0.66019,0.65995,0.66005,152999998.0
2006-02-27 16:20:00,0.66007,0.66028,0.66,0.66028,159100001.0
2006-02-27 16:21:00,0.66019,0.66026,0.66014,0.66026,92200000.0
2006-02-27 16:22:00,0.66031,0.66031,0.66023,0.6603,149800000.0
2006-02-27 16:23:00,0.66025,0.66039,0.66022,0.66034,127900001.0
2006-02-27 16:24:00,0.66043,0.66045,0.66041,0.66043,71600000.0
2006-02-27 16:25:00,0.66036,0.66036,0.66028,0.66035,96300000.0
2006-02-27 16:26:00,0.66025,0.66035,0.66024,0.66035,90600000.0
2006-02-27 16:27:00,0.66039,0.66044,0.66034,0.66043,64300000.0
2006-02-27 16:28:00,0.66022,0.66054,0.66022,0.66046,87499999.0
2006-02-27 16:29:00,0.66048,0.66051,0.66043,0.66051,78099999.0
2006-02-27 16:30:00,0.6605,0.6606,0.66045,0.66045,69400000.0
2006-02-27 16:31:00,0.6605,0.6606,0.6605,0.66057,79900000.0
2006-02-27 16:32:00,0.66053,0.66053,0.66044,0.66046,129200000.0
2006-02-27 16:33:00,0.66052,0.66056,0.66039,0.66047,119099999.0
2006-02-27 16:34:00,0.66048,0.66075,0.66048,0.66072,147699999.0
2006-02-27 16:35:00,0.66074,0.66074,0.66052,0.66069,97200001.0
2006-02-27 16:36:00,0.66059,0.66063,0.6605,0.66063,99200001.0
2006-02-27 16:37:00,0.6605,0.66054,0.66044,0.66044,34300000.0
2006-02-27 16:38:00,0.66046,0.66046,0.66023,0.66023,102399998.0
2006-02-27 16:39:00,0.6602,0.6602,0.6602,0.6602,35900000.0
2006-02-27 16:40:00,0.66022,0.66024,0.66013,0.66013,105299998.0
2006-02-27 16:41:00,0.66016,0.66018,0.65994,0.65994,41900000.0
2006-02-27 16:42:00,0.65982,0.65994,0.65977,0.65977,91400000.0
2006-02-27 16:43:00,0.65982,0.65989,0.65982,0.65982,96000002.0
2006-02-27 16:44:00,0.65984,0.65995,0.6598,0.65983,106000002.0
2006-02-27 16:45:00,0.65992,0.65992,0.65967,0.65967,94800000.0
2006-02-27 16:46:00,0.65977,0.65982,0.65974,0.65974,129399999.0
2006-02-27 16:47:00,0.65975,0.65975,0.65965,0.6597,113999999.0
2006-02-27 16:48:00,0.65971,0.65971,0.65953,0.65964,93999999.0
2006-02-27 16:49:00,0.65964,0.65966,0.65964,0.65966,22200000.0
2006-02-27 16:50:00,0.65972,0.65978,0.65972,0.65978,28400000.0
2006-02-27 16:51:00,0.65992,0.66004,0.6599,0.6599,93900000.0
2006-02-27 16:52:00,0.66005,0.66007,0.65995,0.66,75599999.0
2006-02-27 16:53:00,0.65988,0.65988,0.65973,0.65984,60600000.0
2006-02-27 16:54:00,0.65983,0.65989,0.65976,0.65987,103300000.0
2006-02-27 16:55:00,0.65985,0.65996,0.6598,0.6598,93399999.0
2006-02-27 16:56:00,0.65973,0.65973,0.65965,0.65965,61000001.0
2006-02-27 16:57:00,0.65963,0.6597,0.65948,0.6597,55199999.0
2006-02-27 16:58:00,0.65972,0.65972,0.65962,0.65965,92600000.0
2006-02-27 16:59:00,0.65953,0.65965,0.65941,0.65965,80700000.0
2006-02-27 17:00:00,0.65963,0.65963,0.65945,0.65956,107200000.0
2006-02-27 17:01:00,0.65959,0.65967,0.65951,0.65967,151500004.0
2006-02-27 17:02:00,0.65959,0.65972,0.65951,0.65972,62899999.0
2006-02-27 17:03:00,0.65977,0.6598,0.65944,0.6598,65299999.0
2006-02-27 17:04:00,0.65969,0.65976,0.65969,0.6597,60600000.0
2006-02-27 17:05:00,0.65971,0.65971,0.65971,0.65971,11100000.0
2006-02-27 17:06:00,0.65963,0.65975,0.65957,0.65975,91899997.0
2006-02-27 17:07:00,0.65983,0.65983,0.65971,0.65977,79400002.0
2006-02-27 17:08:00,0.65986,0.65993,0.65966,0.65978,60799999.0
2006-02-27 17:09:00,0.65988,0.65991,0.6598,0.65986,71900000.0
2006-02-27 17:10:00,0.65972,0.65972,0.65957,0.65957,29500000.0
2006-02-27 17:11:00,0.65943,0.65971,0.65943,0.65965,70399998.0
2006-02-27 17:12:00,0.65957,0.6596,0.65948,0.65955,123399999.0
2006-02-27 17:13:00,0.65957,0.65963,0.65954,0.65961,119399999.0
2006-02-27 17:14:00,0.65957,0.65977,0.65957,0.65973,49800000.0
2006-02-27 17:15:00,0.65976,0.65989,0.65976,0.65979,55700000.0
2006-02-27 17:16:00,0.65981,0.65999,0.65978,0.65988,66799999.0
2006-02-27 17:17:00,0.65975,0.65985,0.65975,0.6598,62100000.0
2006-02-27 17:18:00,0.65985,0.65985,0.6598,0.65985,122199999.0
2006-02-27 17:19:00,0.65985,0.65985,0.6597,0.6597,30700000.0
2006-02-27 17:20:00,0.65983,0.65983,0.65967,0.65977,104299998.0
2006-02-27 17:21:00,0.65975,0.6598,0.65972,0.6598,69900001.0
2006-02-27 17:22:00,0.65975,0.6599,0.65975,0.6599,59899999.0
2006-02-27 17:23:00,0.65985,0.65985,0.65973,0.65985,90300001.0
2006-02-27 17:24:00,0.65985,0.65985,0.65975,0.65983,93100000.0
2006-02-27 17:25:00,0.65979,0.6598,0.65976,0.65978,70600000.0
2006-02-27 17:26:00,0.65976,0.65984,0.65975,0.65975,67100000.0
2006-02-27 17:27:00,0.65987,0.65992,0.65974,0.65987,132399998.0
2006-02-27 17:28:00,0.65973,0.65983,0.65973,0.65983,94199999.0
2006-02-27 17:29:00,0.6599,0.65995,0.65984,0.65995,90000002.0
2006-02-27 17:30:00,0.65993,0.65997,0.6598,0.6598,111300000.0
2006-02-27 17:31:00,0.65973,0.65994,0.65973,0.65982,175600001.0
2006-02-27 17:32:00,0.6599,0.65992,0.65975,0.65975,128699998.0
2006-02-27 17:33:00,0.65986,0.65986,0.6598,0.6598,33700000.0
2006-02-27 17:34:00,0.65983,0.6599,0.6598,0.6598,69899999.0
2006-02-27 17:35:00,0.6598,0.65985,0.6598,0.65983,65600001.0
2006-02-27 17:36:00,0.65982,0.6599,0.6598,0.65985,79800000.0
2006-02-27 17:37:00,0.65986,0.65996,0.65986,0.65996,89900001.0
2006-02-27 17:38:00,0.66004,0.66019,0.66004,0.66019,29100000.0
2006-02-27 17:39:00,0.66034,0.66043,0.66034,0.66035,137400002.0
2006-02-27 17:40:00,0.66032,0.66047,0.66032,0.66037,57600002.0
2006-02-27 17:41:00,0.66039,0.66053,0.66037,0.66053,78500001.0
2006-02-27 17:42:00,0.66051,0.66056,0.66035,0.66046,67000000.0
2006-02-27 17:43:00,0.66048,0.66053,0.66039,0.66049,70800001.0
2006-02-27 17:44:00,0.66058,0.66061,0.66057,0.66061,70500000.0
2006-02-27 17:45:00,0.66054,0.66054,0.66025,0.66044,77600001.0
2006-02-27 17:46:00,0.66041,0.66041,0.66033,0.66034,72300001.0
2006-02-27 17:47:00,0.66005,0.66035,0.66005,0.6603,52099999.0
2006-02-27 17:48:00,0.66036,0.66036,0.6603,0.66035,108400001.0
2006-02-27 17:49:00,0.66031,0.66038,0.66031,0.66038,16700000.0
2006-02-27 17:50:00,0.66035,0.6605,0.66035,0.66045,71000000.0
2006-02-27 17:51:00,0.6604,0.6605,0.66035,0.66035,104300000.0
2006-02-27 17:52:00,0.66033,0.66041,0.6603,0.66038,74099999.0
2006-02-27 17:53:00,0.66043,0.66048,0.6604,0.66048,63700001.0
2006-02-27 17:54:00,0.6604,0.66045,0.66038,0.66045,67200001.0
2006-02-27 17:55:00,0.66038,0.66045,0.66037,0.66045,43999999.0
2006-02-27 17:56:00,0.66038,0.6605,0.66038,0.6604,98700000.0
2006-02-27 17:57:00,0.6604,0.66043,0.66035,0.66035,34200000.0
2006-02-27 17:58:00,0.66045,0.66045,0.6604,0.66042,95599999.0
2006-02-27 17:59:00,0.66043,0.66071,0.66043,0.66071,95499998.0
2006-02-27 18:00:00,0.66069,0.6607,0.66052,0.66052,30900000.0
2006-02-27 18:01:00,0.6605,0.66055,0.66045,0.6605,84700000.0
2006-02-27 18:02:00,0.66059,0.66061,0.66054,0.66061,92599998.0
2006-02-27 18:03:00,0.66059,0.66069,0.66049,0.66059,270999999.0
2006-02-27 18:04:00,0.66054,0.66058,0.66049,0.66051,152900001.0
2006-02-27 18:05:00,0.66047,0.66055,0.66024,0.66029,255199999.0
2006-02-27 18:06:00,0.6604,0.66045,0.66035,0.6604,101000000.0
2006-02-27 18:07:00,0.66038,0.66048,0.66027,0.66039,260899999.0
2006-02-27 18:08:00,0.66038,0.6605,0.66038,0.66042,78099998.0
2006-02-27 18:09:00,0.66043,0.66043,0.66017,0.6604,193499996.0
2006-02-27 18:10:00,0.66035,0.66045,0.66033,0.66039,138899998.0
2006-02-27 18:11:00,0.66048,0.66052,0.66045,0.66045,57500001.0
2006-02-27 18:12:00,0.66055,0.66055,0.66048,0.66055,92700001.0
2006-02-27 18:13:00,0.6606,0.6606,0.6605,0.6605,24600000.0
2006-02-27 18:14:00,0.6606,0.6606,0.66053,0.66055,54300000.0
2006-02-27 18:15:00,0.66055,0.66065,0.66055,0.6606,155400000.0
2006-02-27 18:16:00,0.66057,0.66057,0.66039,0.66048,342900000.0
2006-02-27 18:17:00,0.66035,0.66045,0.66035,0.6604,159700000.0
2006-02-27 18:18:00,0.66035,0.66055,0.66035,0.66043,335299997.0
2006-02-27 18:19:00,0.6604,0.66055,0.66032,0.66035,237700003.0
2006-02-27 18:20:00,0.66037,0.66062,0.66037,0.66062,94800000.0
2006-02-27 18:21:00,0.6606,0.66065,0.6606,0.66065,200400000.0
2006-02-27 18:22:00,0.66061,0.66072,0.66058,0.66068,70899999.0
2006-02-27 18:23:00,0.66068,0.66079,0.66064,0.66079,310599997.0
2006-02-27 18:24:00,0.66087,0.66105,0.66083,0.661,299200002.0
2006-02-27 18:25:00,0.66097,0.66122,0.66095,0.66105,143499998.0
2006-02-27 18:26:00,0.66105,0.66119,0.66105,0.66114,133700000.0
2006-02-27 18:27:00,0.6611,0.6612,0.66107,0.66115,318000004.0
2006-02-27 18:28:00,0.6611,0.6612,0.661,0.6611,147200000.0
2006-02-27 18:29:00,0.66109,0.66114,0.66094,0.66112,380900007.0
2006-02-27 18:30:00,0.66109,0.66116,0.66104,0.66116,60500000.0
2006-02-27 18:31:00,0.66109,0.6611,0.66095,0.6611,223400002.0
2006-02-27 18:32:00,0.66116,0.66122,0.66076,0.6608,116800000.0
2006-02-27 18:33:00,0.66091,0.66102,0.66084,0.66096,267700001.0
2006-02-27 18:34:00,0.66104,0.66117,0.66096,0.66117,126899998.0
2006-02-27 18:35:00,0.66121,0.66121,0.66106,0.66106,86099999.0
2006-02-27 18:36:00,0.6611,0.6612,0.66105,0.66105,199200001.0
2006-02-27 18:37:00,0.66113,0.66124,0.66112,0.66123,64600000.0
2006-02-27 18:38:00,0.66126,0.66141,0.66126,0.66129,143300000.0
2006-02-27 18:39:00,0.66121,0.66137,0.66121,0.6613,358099998.0
2006-02-27 18:40:00,0.66129,0.66134,0.6612,0.66133,64100000.0
2006-02-27 18:41:00,0.6612,0.66145,0.66115,0.66115,239599999.0
2006-02-27 18:42:00,0.66123,0.66127,0.6612,0.66126,81900000.0
2006-02-27 18:43:00,0.66119,0.66142,0.66108,0.66124,740700000.0
2006-02-27 18:44:00,0.66125,0.66132,0.66114,0.66116,346100003.0
2006-02-27 18:45:00,0.66117,0.66119,0.66097,0.66114,389299999.0
2006-02-27 18:46:00,0.66114,0.66116,0.66107,0.66107,193800001.0
2006-02-27 18:47:00,0.66105,0.6611,0.66093,0.66098,196700000.0
2006-02-27 18:48:00,0.66091,0.66091,0.66073,0.66073,140399998.0
2006-02-27 18:49:00,0.66075,0.66095,0.66075,0.6609,136800000.0
2006-02-27 18:50:00,0.6609,0.6609,0.6608,0.66088,145099999.0
2006-02-27 18:51:00,0.6608,0.6609,0.6608,0.66088,88300000.0
2006-02-27 18:52:00,0.66088,0.66088,0.6608,0.6608,69500000.0
2006-02-27 18:53:00,0.66079,0.66079,0.66056,0.66065,123100000.0
2006-02-27 18:54:00,0.66056,0.66066,0.66056,0.6606,70200000.0
2006-02-27 18:55:00,0.66072,0.66078,0.66065,0.66073,149000000.0
2006-02-27 18:56:00,0.66074,0.6608,0.66066,0.66078,61000000.0
2006-02-27 18:57:00,0.6608,0.6608,0.66067,0.66075,75699998.0
2006-02-27 18:58:00,0.66076,0.66082,0.66066,0.66066,93299999.0
2006-02-27 18:59:00,0.66055,0.66067,0.66055,0.66062,287199999.0
2006-02-27 19:00:00,0.66058,0.6606,0.66053,0.6606,133100001.0
2006-02-27 19:01:00,0.66067,0.66072,0.66061,0.66061,98200000.0
2006-02-27 19:02:00,0.66065,0.66065,0.66055,0.66065,99000000.0
2006-02-27 19:03:00,0.6606,0.6607,0.6606,0.66065,203899999.0
2006-02-27 19:04:00,0.6606,0.66069,0.66055,0.66055,162999998.0
2006-02-27 19:05:00,0.66055,0.66068,0.66055,0.66068,117200002.0
2006-02-27 19:06:00,0.66065,0.66065,0.66045,0.66053,181900001.0
2006-02-27 19:07:00,0.66058,0.66058,0.66035,0.66045,213000000.0
2006-02-27 19:08:00,0.66054,0.66054,0.66044,0.6605,126100000.0
2006-02-27 19:09:00,0.66053,0.66053,0.66034,0.66043,149000001.0
2006-02-27 19:10:00,0.66045,0.66055,0.66045,0.66052,82200000.0
2006-02-27 19:11:00,0.66051,0.66058,0.66049,0.66051,180999996.0
2006-02-27 19:12:00,0.6604,0.66042,0.66033,0.66039,76100000.0
2006-02-27 19:13:00,0.66033,0.66038,0.66025,0.66035,107499998.0
2006-02-27 19:14:00,0.6604,0.6604,0.66035,0.66035,71000000.0
2006-02-27 19:15:00,0.66035,0.66043,0.66035,0.66035,76800000.0
2006-02-27 19:16:00,0.6603,0.6604,0.6603,0.6604,92499999.0
2006-02-27 19:17:00,0.66035,0.6604,0.66018,0.66032,84499999.0
2006-02-27 19:18:00,0.66035,0.6604,0.66033,0.6604,108099999.0
2006-02-27 19:19:00,0.6603,0.6604,0.6603,0.6604,81300001.0
2006-02-27 19:20:00,0.6604,0.66045,0.6603,0.66035,98900000.0
2006-02-27 19:21:00,0.66038,0.66045,0.66027,0.66042,144600000.0
2006-02-27 19:22:00,0.66045,0.6605,0.66045,0.6605,95900001.0
2006-02-27 19:23:00,0.66039,0.66051,0.66039,0.66049,105899997.0
2006-02-27 19:24:00,0.66053,0.66053,0.6604,0.6604,56500000.0
2006-02-27 19:25:00,0.6605,0.66058,0.6605,0.66058,84100000.0
2006-02-27 19:26:00,0.66045,0.66048,0.66043,0.66047,71100000.0
2006-02-27 19:27:00,0.6604,0.6605,0.66028,0.66028,177400003.0
2006-02-27 19:28:00,0.66045,0.66045,0.66016,0.66018,179000002.0
2006-02-27 19:29:00,0.66015,0.66018,0.66003,0.66012,103500000.0
2006-02-27 19:30:00,0.66013,0.66013,0.66005,0.6601,89600000.0
2006-02-27 19:31:00,0.66017,0.66017,0.66005,0.66017,58900000.0
2006-02-27 19:32:00,0.66009,0.66009,0.65983,0.65987,129600001.0
2006-02-27 19:33:00,0.6598,0.6599,0.6598,0.6599,36600000.0
2006-02-27 19:34:00,0.6599,0.65993,0.65978,0.6599,126200000.0
2006-02-27 19:35:00,0.65985,0.65985,0.65942,0.65975,181800001.0
2006-02-27 19:36:00,0.65977,0.65987,0.65972,0.65977,214700002.0
2006-02-27 19:37:00,0.65969,0.65969,0.65957,0.65957,101200002.0
2006-02-27 19:38:00,0.65967,0.65979,0.65967,0.65975,80599999.0
2006-02-27 19:39:00,0.65978,0.65984,0.65969,0.6598,263100000.0
2006-02-27 19:40:00,0.65993,0.66,0.65991,0.65995,47500000.0
2006-02-27 19:41:00,0.65997,0.66001,0.65992,0.65992,87300001.0
2006-02-27 19:42:00,0.65985,0.6599,0.65978,0.65978,105400001.0
2006-02-27 19:43:00,0.65976,0.65976,0.65965,0.65968,108899998.0
2006-02-27 19:44:00,0.65972,0.65972,0.65944,0.65947,133099998.0
2006-02-27 19:45:00,0.6595,0.6596,0.65945,0.65945,44900000.0
2006-02-27 19:46:00,0.65948,0.65955,0.6594,0.6595,125200001.0
2006-02-27 19:47:00,0.6595,0.6595,0.65945,0.65945,67199999.0
2006-02-27 19:48:00,0.6594,0.6595,0.6594,0.65945,54600000.0
2006-02-27 19:49:00,0.65945,0.6597,0.65935,0.65964,134099998.0
2006-02-27 19:50:00,0.65947,0.6595,0.6594,0.65945,155099999.0
2006-02-27 19:51:00,0.6595,0.65955,0.65945,0.6595,133899999.0
2006-02-27 19:52:00,0.6595,0.65955,0.6594,0.6595,220700001.0
2006-02-27 19:53:00,0.65952,0.65952,0.65942,0.65945,106700000.0
2006-02-27 19:54:00,0.65945,0.65955,0.65945,0.6595,113499999.0
2006-02-27 19:55:00,0.6594,0.6595,0.6594,0.6595,253499999.0
2006-02-27 19:56:00,0.65948,0.65955,0.65942,0.65945,271399994.0
2006-02-27 19:57:00,0.65955,0.65967,0.65954,0.65963,164299999.0
2006-02-27 19:58:00,0.65968,0.65968,0.65948,0.65955,128900001.0
2006-02-27 19:59:00,0.65955,0.6596,0.6595,0.6595,92500000.0
2006-02-27 20:00:00,0.65952,0.65962,0.6595,0.65955,301299998.0
2006-02-27 20:01:00,0.65955,0.6596,0.65947,0.65958,116300000.0
2006-02-27 20:02:00,0.6596,0.6596,0.65955,0.65955,90000000.0
2006-02-27 20:03:00,0.65965,0.65965,0.65955,0.65962,72100002.0
2006-02-27 20:04:00,0.6596,0.65965,0.6595,0.6596,145299998.0
2006-02-27 20:05:00,0.65962,0.65965,0.6595,0.65952,179600000.0
2006-02-27 20:06:00,0.65965,0.65965,0.6595,0.6596,258599999.0
2006-02-27 20:07:00,0.65958,0.65962,0.6595,0.6595,101300000.0
2006-02-27 20:08:00,0.65955,0.6596,0.65955,0.65957,88199999.0
2006-02-27 20:09:00,0.6596,0.65965,0.65935,0.65955,125199999.0
2006-02-27 20:10:00,0.6595,0.6596,0.6595,0.6596,175599996.0
2006-02-27 20:11:00,0.65955,0.65957,0.65955,0.65957,33800000.0
2006-02-27 20:12:00,0.6596,0.6596,0.6595,0.65955,93900000.0
2006-02-27 20:13:00,0.65963,0.65965,0.6593,0.65955,104499999.0
2006-02-27 20:14:00,0.65963,0.65965,0.65955,0.65965,178600003.0
2006-02-27 20:15:00,0.65955,0.6596,0.65955,0.6596,59800000.0
2006-02-27 20:16:00,0.6596,0.6597,0.6595,0.6595,363899996.0
2006-02-27 20:17:00,0.65947,0.65962,0.65947,0.6596,224200001.0
2006-02-27 20:18:00,0.65957,0.6596,0.65952,0.6596,114000000.0
2006-02-27 20:19:00,0.6596,0.6596,0.65955,0.6596,89799997.0
2006-02-27 20:20:00,0.65965,0.65965,0.6595,0.65955,61800000.0
2006-02-27 20:21:00,0.65957,0.65965,0.65955,0.6596,118299996.0
2006-02-27 20:22:00,0.6596,0.6596,0.65955,0.6596,108499999.0
2006-02-27 20:23:00,0.6596,0.65965,0.6595,0.65965,97399997.0
2006-02-27 20:24:00,0.6596,0.6596,0.6593,0.6596,168499995.0
2006-02-27 20:25:00,0.6596,0.65962,0.6595,0.65955,153100000.0
2006-02-27 20:26:00,0.6596,0.65965,0.6595,0.65955,92099999.0
2006-02-27 20:27:00,0.65955,0.6596,0.65955,0.6596,134999998.0
2006-02-27 20:28:00,0.6596,0.6596,0.65955,0.6596,107100002.0
2006-02-27 20:29:00,0.6596,0.65965,0.65955,0.6596,272800001.0
2006-02-27 20:30:00,0.6595,0.65965,0.6595,0.6596,305600002.0
2006-02-27 20:31:00,0.65963,0.65963,0.6595,0.6596,170399999.0
2006-02-27 20:32:00,0.6595,0.6596,0.6595,0.65957,110900000.0
2006-02-27 20:33:00,0.65955,0.65962,0.6595,0.65952,208400001.0
2006-02-27 20:34:00,0.6596,0.6596,0.65952,0.6596,121700000.0
2006-02-27 20:35:00,0.6596,0.6596,0.6595,0.65955,105700001.0
2006-02-27 20:36:00,0.65955,0.6597,0.65945,0.6595,183600001.0
2006-02-27 20:37:00,0.65952,0.6597,0.6595,0.65955,209500000.0
2006-02-27 20:38:00,0.65955,0.65957,0.6595,0.65955,115700000.0
2006-02-27 20:39:00,0.65955,0.6596,0.65955,0.6596,87799999.0
2006-02-27 20:40:00,0.65955,0.65965,0.6595,0.65955,201999997.0
2006-02-27 20:41:00,0.65955,0.6596,0.6595,0.6596,147400000.0
2006-02-27 20:42:00,0.65955,0.6596,0.65947,0.65955,105799999.0
2006-02-27 20:43:00,0.65955,0.65965,0.65955,0.65955,183999997.0
2006-02-27 20:44:00,0.6595,0.6596,0.6595,0.6596,27099999.0
2006-02-27 20:45:00,0.65955,0.6596,0.65948,0.6595,56900001.0
2006-02-27 20:46:00,0.6596,0.6596,0.65948,0.65948,52599999.0
2006-02-27 20:47:00,0.65955,0.6596,0.65955,0.65957,97599999.0
2006-02-27 20:48:00,0.6595,0.6596,0.6595,0.6595,84400000.0
2006-02-27 20:49:00,0.6595,0.6596,0.65945,0.65955,107200000.0
2006-02-27 20:50:00,0.65955,0.65957,0.65948,0.6595,125200000.0
2006-02-27 20:51:00,0.6595,0.6596,0.6595,0.65955,78200000.0
2006-02-27 20:52:00,0.65955,0.65965,0.6595,0.6595,114500000.0
2006-02-27 20:53:00,0.6596,0.65965,0.65952,0.65955,255599999.0
2006-02-27 20:54:00,0.65955,0.6596,0.6595,0.6596,203499999.0
2006-02-27 20:55:00,0.6595,0.65955,0.6595,0.65955,24800000.0
2006-02-27 20:56:00,0.65953,0.65965,0.6593,0.65958,112300000.0
2006-02-27 20:57:00,0.65955,0.65965,0.6594,0.65955,60300000.0
2006-02-27 20:58:00,0.65955,0.65965,0.6595,0.6595,392200005.0
2006-02-27 20:59:00,0.65955,0.65965,0.6595,0.65955,179100001.0
2006-02-27 21:00:00,0.65955,0.65958,0.6595,0.65955,244200001.0
2006-02-27 21:01:00,0.65945,0.65957,0.65945,0.65957,84400000.0
2006-02-27 21:02:00,0.65955,0.6596,0.65952,0.65955,95800001.0
2006-02-27 21:03:00,0.6596,0.65965,0.6595,0.65965,113500000.0
2006-02-27 21:04:00,0.6596,0.6596,0.6595,0.65955,60100000.0
2006-02-27 21:05:00,0.6596,0.65965,0.6595,0.65955,127600000.0
2006-02-27 21:06:00,0.6595,0.65965,0.6595,0.65955,155900000.0
2006-02-27 21:07:00,0.6596,0.6596,0.65955,0.65955,47700000.0
2006-02-27 21:08:00,0.65955,0.6596,0.65945,0.65955,170400003.0
2006-02-27 21:09:00,0.65955,0.65965,0.6595,0.6596,186400000.0
2006-02-27 21:10:00,0.65955,0.6596,0.65955,0.6596,62900001.0
2006-02-27 21:11:00,0.65955,0.65955,0.65955,0.65955,8700000.0
2006-02-27 21:12:00,0.6595,0.65962,0.6595,0.6596,129200002.0
2006-02-27 21:13:00,0.65953,0.65958,0.6595,0.65955,114900000.0
2006-02-27 21:14:00,0.6596,0.6596,0.65955,0.65955,110200002.0
2006-02-27 21:15:00,0.65955,0.65965,0.6595,0.65955,258100000.0
2006-02-27 21:16:00,0.6596,0.6596,0.65943,0.6595,98499998.0
2006-02-27 21:17:00,0.6595,0.6596,0.6594,0.6596,197000000.0
2006-02-27 21:18:00,0.6596,0.6596,0.6595,0.65957,154599999.0
2006-02-27 21:19:00,0.6596,0.6596,0.6595,0.65955,161699998.0
2006-02-27 21:20:00,0.6596,0.65965,0.65945,0.6595,228399999.0
2006-02-27 21:21:00,0.6596,0.6596,0.6595,0.6596,95900001.0
2006-02-27 21:22:00,0.6596,0.6596,0.6595,0.65955,80999999.0
2006-02-27 21:23:00,0.6595,0.6596,0.6595,0.6596,125999999.0
2006-02-27 21:24:00,0.6596,0.6596,0.6595,0.65955,125300001.0
2006-02-27 21:25:00,0.65955,0.6596,0.65955,0.6596,136600000.0
2006-02-27 21:26:00,0.65957,0.6596,0.6595,0.65953,130899999.0
2006-02-27 21:27:00,0.65955,0.6596,0.6595,0.6596,131700000.0
2006-02-27 21:28:00,0.6596,0.6596,0.65955,0.65955,21900000.0
2006-02-27 21:29:00,0.65955,0.6596,0.6594,0.6596,191299998.0
2006-02-27 21:30:00,0.65957,0.65965,0.6595,0.6596,127699999.0
2006-02-27 21:31:00,0.6596,0.6596,0.65955,0.65955,10700000.0
2006-02-27 21:32:00,0.65955,0.6596,0.6595,0.6596,59800001.0
2006-02-27 21:33:00,0.6596,0.6596,0.65955,0.6596,74900001.0
2006-02-27 21:34:00,0.6596,0.6596,0.65947,0.65947,78000000.0
2006-02-27 21:35:00,0.65955,0.6596,0.65952,0.65955,195299999.0
2006-02-27 21:36:00,0.6596,0.65965,0.65947,0.6596,197099999.0
2006-02-27 21:37:00,0.65957,0.65965,0.65955,0.6596,126100002.0
2006-02-27 21:38:00,0.6596,0.65965,0.65955,0.65957,117900002.0
2006-02-27 21:39:00,0.65955,0.6596,0.65945,0.65957,76300000.0
2006-02-27 21:40:00,0.6596,0.65965,0.65945,0.65963,226599998.0
2006-02-27 21:41:00,0.65955,0.6596,0.6595,0.6596,114599999.0
2006-02-27 21:42:00,0.6596,0.6596,0.65955,0.65955,87600000.0
2006-02-27 21:43:00,0.65955,0.65965,0.6595,0.6595,80800000.0
2006-02-27 21:44:00,0.6596,0.6596,0.6594,0.6594,98200002.0
2006-02-27 21:45:00,0.65955,0.6596,0.65947,0.65955,94000000.0
2006-02-27 21:46:00,0.65953,0.6596,0.65952,0.65952,88399999.0
2006-02-27 21:47:00,0.65955,0.6596,0.65955,0.6596,103499999.0
2006-02-27 21:48:00,0.6596,0.6596,0.6596,0.6596,62299999.0
2006-02-27 21:49:00,0.65955,0.6596,0.65945,0.65953,98800001.0
2006-02-27 21:50:00,0.6596,0.65965,0.6595,0.65957,119599998.0
2006-02-27 21:51:00,0.65955,0.6596,0.65952,0.6596,83300000.0
2006-02-27 21:52:00,0.65955,0.6597,0.65952,0.6596,78200001.0
2006-02-27 21:53:00,0.6595,0.6596,0.6595,0.6596,42600000.0
2006-02-27 21:54:00,0.6596,0.6596,0.6595,0.65955,155700002.0
2006-02-27 21:55:00,0.65955,0.6596,0.65953,0.65955,42200000.0
2006-02-27 21:56:00,0.6596,0.6596,0.6595,0.6595,115000000.0
2006-02-27 21:57:00,0.65955,0.6596,0.65945,0.65957,205200002.0
2006-02-27 21:58:00,0.65955,0.6596,0.65955,0.6596,46900000.0
2006-02-27 21:59:00,0.65955,0.65965,0.65955,0.65955,80700000.0
2006-02-27 22:00:00,0.65955,0.6596,0.6595,0.6596,137499998.0
2006-02-27 22:01:00,0.65957,0.6596,0.6595,0.65955,97499998.0
2006-02-27 22:02:00,0.6596,0.6596,0.65955,0.65955,68300000.0
2006-02-27 22:03:00,0.6596,0.6596,0.65957,0.65958,53999999.0
2006-02-27 22:04:00,0.65955,0.6596,0.6595,0.65955,54100000.0
2006-02-27 22:05:00,0.6595,0.65965,0.6595,0.65952,149500000.0
2006-02-27 22:06:00,0.6594,0.6597,0.6594,0.65955,161799995.0
2006-02-27 22:07:00,0.65955,0.6596,0.6595,0.6595,90100000.0
2006-02-27 22:08:00,0.65955,0.6597,0.6595,0.6597,63000000.0
2006-02-27 22:09:00,0.6596,0.6596,0.6595,0.65953,100399999.0
2006-02-27 22:10:00,0.65955,0.6596,0.6595,0.65955,62099999.0
2006-02-27 22:11:00,0.65947,0.6596,0.65947,0.6596,176499997.0
2006-02-27 22:12:00,0.65955,0.6596,0.65947,0.65953,119099999.0
2006-02-27 22:13:00,0.65965,0.65965,0.6595,0.65955,101600002.0
2006-02-27 22:14:00,0.6596,0.6596,0.65945,0.65957,147300002.0
2006-02-27 22:15:00,0.65957,0.6596,0.6595,0.65955,188600002.0
2006-02-27 22:16:00,0.65953,0.65962,0.65953,0.65955,26100000.0
2006-02-27 22:17:00,0.6596,0.6596,0.6595,0.6596,74700000.0
2006-02-27 22:18:00,0.6596,0.6596,0.65945,0.65945,64400000.0
2006-02-27 22:19:00,0.65955,0.65965,0.65945,0.65955,117400000.0
2006-02-27 22:20:00,0.6596,0.6596,0.65955,0.65955,110100000.0
2006-02-27 22:21:00,0.6596,0.6596,0.6595,0.65955,157300000.0
2006-02-27 22:22:00,0.65963,0.65963,0.6595,0.6595,99599998.0
2006-02-27 22:23:00,0.6595,0.65965,0.6595,0.6596,75699999.0
2006-02-27 22:24:00,0.6595,0.6596,0.65947,0.6596,137300001.0
2006-02-27 22:25:00,0.6595,0.6596,0.6595,0.65955,109600000.0
2006-02-27 22:26:00,0.65955,0.6596,0.65952,0.6596,61500001.0
2006-02-27 22:27:00,0.6595,0.65965,0.6595,0.65965,98000001.0
2006-02-27 22:28:00,0.65945,0.65957,0.65945,0.65957,49299999.0
2006-02-27 22:29:00,0.65955,0.6596,0.65955,0.65955,47700000.0
2006-02-27 22:30:00,0.6596,0.65965,0.65955,0.6596,164199999.0
2006-02-27 22:31:00,0.6596,0.6596,0.65947,0.65947,121699998.0
2006-02-27 22:32:00,0.6596,0.6596,0.6596,0.6596,18000000.0
2006-02-27 22:33:00,0.65955,0.6596,0.65955,0.6596,135599998.0
2006-02-27 22:34:00,0.65955,0.6596,0.6593,0.65957,94899999.0
2006-02-27 22:35:00,0.65962,0.65962,0.65953,0.65953,108199998.0
2006-02-27 22:36:00,0.65955,0.6596,0.6595,0.65955,100199999.0
2006-02-27 22:37:00,0.65955,0.65955,0.6595,0.65955,64600000.0
2006-02-27 22:38:00,0.65945,0.65955,0.6593,0.65955,104400002.0
2006-02-27 22:39:00,0.65955,0.6596,0.65955,0.6596,35900000.0
2006-02-27 22:40:00,0.65955,0.6596,0.65945,0.6595,112199999.0
2006-02-27 22:41:00,0.65955,0.65955,0.65952,0.65955,49600000.0
2006-02-27 22:42:00,0.65955,0.65963,0.6595,0.65963,151800003.0
2006-02-27 22:43:00,0.65955,0.65965,0.6594,0.65955,141000000.0
2006-02-27 22:44:00,0.6596,0.65962,0.65947,0.65947,191299998.0
2006-02-27 22:45:00,0.65955,0.65965,0.6595,0.65955,145700000.0
2006-02-27 22:46:00,0.65957,0.6596,0.65935,0.6595,197199999.0
2006-02-27 22:47:00,0.6595,0.6596,0.6595,0.65958,50499999.0
2006-02-27 22:48:00,0.65953,0.65965,0.6594,0.65955,94400000.0
2006-02-27 22:49:00,0.65955,0.65955,0.65955,0.65955,31800000.0
2006-02-27 22:50:00,0.6596,0.6596,0.6593,0.65955,231500000.0
2006-02-27 22:51:00,0.65955,0.6596,0.65947,0.6595,202900000.0
2006-02-27 22:52:00,0.65957,0.65957,0.6595,0.65955,102099999.0
2006-02-27 22:53:00,0.6596,0.6596,0.6595,0.6596,95199999.0
2006-02-27 22:54:00,0.65958,0.6596,0.6595,0.6595,90899999.0
2006-02-27 22:55:00,0.6595,0.65965,0.6595,0.6595,125499997.0
2006-02-27 22:56:00,0.6596,0.65962,0.6595,0.65955,102100001.0
2006-02-27 22:57:00,0.65955,0.6597,0.65952,0.65958,120900002.0
2006-02-27 22:58:00,0.65955,0.65965,0.6595,0.65955,58800001.0
2006-02-27 22:59:00,0.6594,0.6596,0.65935,0.65935,173400002.0
2006-02-27 23:00:00,0.6594,0.6596,0.6594,0.65955,109000000.0
2006-02-27 23:01:00,0.65955,0.65962,0.65945,0.6596,103500001.0
2006-02-27 23:02:00,0.65958,0.65958,0.65958,0.65958,15900000.0
2006-02-27 23:03:00,0.6596,0.6596,0.6594,0.65955,98600002.0
2006-02-27 23:04:00,0.65958,0.6596,0.6595,0.6595,59600000.0
2006-02-27 23:05:00,0.65955,0.65972,0.6595,0.6596,106499999.0
2006-02-27 23:06:00,0.6596,0.6596,0.6595,0.6595,93800000.0
2006-02-27 23:07:00,0.6595,0.6596,0.65945,0.65952,94199999.0
2006-02-27 23:08:00,0.65962,0.65962,0.6595,0.65955,101200000.0
2006-02-27 23:09:00,0.6596,0.65967,0.65958,0.6596,67699999.0
2006-02-27 23:10:00,0.65955,0.6596,0.65955,0.65955,80799999.0
2006-02-27 23:11:00,0.6596,0.65965,0.65955,0.65955,98699999.0
2006-02-27 23:12:00,0.6595,0.65962,0.6595,0.65962,90800001.0
2006-02-27 23:13:00,0.6596,0.6596,0.6595,0.65958,108900001.0
2006-02-27 23:14:00,0.65958,0.65965,0.65955,0.65955,71700000.0
2006-02-27 23:15:00,0.65955,0.65955,0.6595,0.6595,84200001.0
2006-02-27 23:16:00,0.65955,0.6596,0.6595,0.6596,62100000.0
2006-02-27 23:17:00,0.65958,0.6596,0.6594,0.65947,87000002.0
2006-02-27 23:18:00,0.65955,0.6596,0.6594,0.6596,41200000.0
2006-02-27 23:19:00,0.6595,0.65955,0.65948,0.65955,65100001.0
2006-02-27 23:20:00,0.6596,0.65965,0.6595,0.6596,103400000.0
2006-02-27 23:21:00,0.6595,0.65955,0.6595,0.65955,50000000.0
2006-02-27 23:22:00,0.6595,0.6596,0.6595,0.6596,102699999.0
2006-02-27 23:23:00,0.65955,0.6596,0.6595,0.6595,74100000.0
2006-02-27 23:24:00,0.6595,0.6596,0.65945,0.6596,55400000.0
2006-02-27 23:25:00,0.65958,0.6596,0.65945,0.6596,144500001.0
2006-02-27 23:26:00,0.65955,0.6596,0.65952,0.6596,106900000.0
2006-02-27 23:27:00,0.6596,0.6596,0.65955,0.65955,71600001.0
2006-02-27 23:28:00,0.65955,0.6596,0.6595,0.6596,67100002.0
2006-02-27 23:29:00,0.6596,0.6596,0.6595,0.65955,75000000.0
2006-02-27 23:30:00,0.6595,0.6596,0.6595,0.6596,62200001.0
2006-02-27 23:31:00,0.65955,0.6596,0.65955,0.65955,51900000.0
2006-02-27 23:32:00,0.6596,0.6596,0.6595,0.65957,91600000.0
2006-02-27 23:33:00,0.6595,0.65962,0.6595,0.65955,86600000.0
2006-02-27 23:34:00,0.65955,0.6596,0.6595,0.65955,84900000.0
2006-02-27 23:35:00,0.6596,0.65965,0.6595,0.65965,63800000.0
2006-02-27 23:36:00,0.6596,0.65965,0.6595,0.6596,124200004.0
2006-02-27 23:37:00,0.65957,0.6596,0.65957,0.6596,82200000.0
2006-02-27 23:38:00,0.6596,0.65965,0.6595,0.6596,145299999.0
2006-02-27 23:39:00,0.6595,0.6596,0.6595,0.65953,59800000.0
2006-02-27 23:40:00,0.6596,0.6596,0.65955,0.65955,19800000.0
2006-02-27 23:41:00,0.6596,0.6596,0.6595,0.6596,43999999.0
2006-02-27 23:42:00,0.6595,0.65955,0.6595,0.65955,20000000.0
2006-02-27 23:43:00,0.6596,0.6596,0.6595,0.6596,71800001.0
2006-02-27 23:44:00,0.6596,0.6596,0.65955,0.65955,45900000.0
2006-02-27 23:45:00,0.65965,0.65965,0.6595,0.65955,70100000.0
2006-02-27 23:46:00,0.65955,0.65965,0.65955,0.6596,135799998.0
2006-02-27 23:47:00,0.6596,0.6596,0.65952,0.65952,45400000.0
2006-02-27 23:48:00,0.6595,0.65955,0.6595,0.6595,32600000.0
2006-02-27 23:49:00,0.6596,0.6596,0.6595,0.65955,67600000.0
2006-02-27 23:50:00,0.6595,0.6596,0.6595,0.6596,37000000.0
2006-02-27 23:51:00,0.65955,0.6596,0.65947,0.6596,63499999.0
2006-02-27 23:52:00,0.6595,0.65965,0.6595,0.65957,89800001.0
2006-02-27 23:53:00,0.65953,0.6596,0.6595,0.65955,53900000.0
2006-02-27 23:54:00,0.65955,0.65965,0.65945,0.6596,52700000.0
2006-02-27 23:55:00,0.6596,0.6596,0.65952,0.65952,100800000.0
2006-02-27 23:56:00,0.6596,0.6596,0.6595,0.65955,116600000.0
2006-02-27 23:57:00,0.65955,0.6596,0.65955,0.65955,80200001.0
2006-02-27 23:58:00,0.65955,0.6596,0.6595,0.6596,48500000.0
2006-02-27 23:59:00,0.6595,0.6596,0.6595,0.6595,95599999.0
2006-02-28 00:00:00,0.6596,0.6596,0.65955,0.65955,69299999.0
2006-02-28 00:01:00,0.65923,0.65953,0.65915,0.65935,148299999.0
2006-02-28 00:02:00,0.65917,0.65936,0.65907,0.65915,128499999.0
2006-02-28 00:03:00,0.65923,0.65931,0.65901,0.65926,121999998.0
2006-02-28 00:04:00,0.65923,0.65932,0.65907,0.65928,155599999.0
2006-02-28 00:05:00,0.65929,0.65933,0.65922,0.65923,159699997.0
2006-02-28 00:06:00,0.65922,0.65937,0.65905,0.65929,127899999.0
2006-02-28 00:07:00,0.65932,0.65932,0.65912,0.65922,104299999.0
2006-02-28 00:08:00,0.65915,0.65952,0.6591,0.65937,142800000.0
2006-02-28 00:09:00,0.65926,0.65935,0.65906,0.6591,126499998.0
2006-02-28 00:10:00,0.65901,0.65937,0.65901,0.65935,105000002.0
2006-02-28 00:11:00,0.65934,0.65943,0.65919,0.6593,104099999.0
2006-02-28 00:12:00,0.65925,0.65942,0.65922,0.6593,170199998.0
2006-02-28 00:13:00,0.65939,0.65944,0.65922,0.65937,74900000.0
2006-02-28 00:14:00,0.65942,0.65949,0.65918,0.65934,106400002.0
2006-02-28 00:15:00,0.65928,0.65946,0.65926,0.65946,124700002.0
2006-02-28 00:16:00,0.6594,0.65945,0.65924,0.65934,90699998.0
2006-02-28 00:17:00,0.65919,0.65957,0.65919,0.65943,62900000.0
2006-02-28 00:18:00,0.65933,0.65933,0.65906,0.65917,103799996.0
2006-02-28 00:19:00,0.65929,0.65954,0.65929,0.65947,63399999.0
2006-02-28 00:20:00,0.65945,0.6595,0.65938,0.65946,92800001.0
2006-02-28 00:21:00,0.65949,0.65964,0.65926,0.65932,84400000.0
2006-02-28 00:22:00,0.6594,0.65946,0.6593,0.65943,77700001.0
2006-02-28 00:23:00,0.65949,0.65949,0.65914,0.65919,148100000.0
2006-02-28 00:24:00,0.65974,0.65974,0.65911,0.65923,129600003.0
2006-02-28 00:25:00,0.65938,0.65941,0.659,0.659,108100000.0
2006-02-28 00:26:00,0.65922,0.65972,0.65922,0.65966,97299999.0
2006-02-28 00:27:00,0.6596,0.6596,0.65944,0.65952,90000002.0
2006-02-28 00:28:00,0.65934,0.65955,0.6593,0.65955,141800002.0
2006-02-28 00:29:00,0.65948,0.65948,0.65907,0.65909,57100000.0
2006-02-28 00:30:00,0.65901,0.65919,0.65875,0.65888,135199999.0
2006-02-28 00:31:00,0.6595,0.65971,0.6594,0.65971,31500000.0
2006-02-28 00:32:00,0.6598,0.6598,0.65971,0.65971,90800000.0
2006-02-28 00:33:00,0.65981,0.65987,0.65972,0.65972,115600003.0
2006-02-28 00:34:00,0.6599,0.66,0.6599,0.66,26300000.0
2006-02-28 00:35:00,0.65996,0.66001,0.65985,0.65997,111700000.0
2006-02-28 00:36:00,0.66002,0.66002,0.65993,0.65996,105499999.0
2006-02-28 00:37:00,0.66007,0.66007,0.6597,0.65982,144399999.0
2006-02-28 00:38:00,0.65986,0.65993,0.65979,0.65993,44900000.0
2006-02-28 00:39:00,0.65995,0.65995,0.65985,0.65995,107400000.0
2006-02-28 00:40:00,0.6599,0.65995,0.65987,0.6599,116300002.0
2006-02-28 00:41:00,0.6599,0.6599,0.65963,0.65972,73200000.0
2006-02-28 00:42:00,0.65975,0.6599,0.65965,0.65971,93100000.0
2006-02-28 00:43:00,0.65978,0.65986,0.65972,0.65978,62900000.0
2006-02-28 00:44:00,0.65985,0.65985,0.65975,0.65975,111199998.0
2006-02-28 00:45:00,0.65975,0.65985,0.65975,0.6598,53600000.0
2006-02-28 00:46:00,0.6598,0.6598,0.6598,0.6598,28100000.0
2006-02-28 00:47:00,0.65985,0.65985,0.6598,0.6598,31800000.0
2006-02-28 00:48:00,0.65988,0.66001,0.65988,0.66001,95200001.0
2006-02-28 00:49:00,0.66,0.66005,0.65995,0.66005,75700001.0
2006-02-28 00:50:00,0.66,0.66005,0.6599,0.66005,42200000.0
2006-02-28 00:51:00,0.66,0.66,0.66,0.66,6400000.0
2006-02-28 00:52:00,0.66001,0.66011,0.65998,0.6601,42200000.0
2006-02-28 00:53:00,0.6601,0.66015,0.66005,0.66015,82800000.0
2006-02-28 00:54:00,0.6601,0.66015,0.66003,0.66015,134800000.0
2006-02-28 00:55:00,0.66015,0.66015,0.66012,0.66015,72000000.0
2006-02-28 00:56:00,0.66015,0.66015,0.6601,0.66013,87600001.0
2006-02-28 00:57:00,0.66005,0.66013,0.66005,0.6601,38300000.0
2006-02-28 00:58:00,0.6601,0.66015,0.66005,0.66015,112199998.0
2006-02-28 00:59:00,0.66008,0.66015,0.66005,0.6601,76700000.0
2006-02-28 01:00:00,0.66005,0.66015,0.66005,0.6601,47799998.0
2006-02-28 01:01:00,0.6601,0.6602,0.6601,0.6602,35999999.0
2006-02-28 01:02:00,0.66015,0.66015,0.6601,0.6601,23099999.0
2006-02-28 01:03:00,0.66012,0.66015,0.66005,0.6601,42300000.0
2006-02-28 01:04:00,0.6601,0.66017,0.66005,0.66017,94400000.0
2006-02-28 01:05:00,0.66007,0.66007,0.66,0.66,17600000.0
2006-02-28 01:06:00,0.6601,0.66022,0.66005,0.66015,79100001.0
2006-02-28 01:07:00,0.66015,0.66015,0.6601,0.66015,54500000.0
2006-02-28 01:08:00,0.66007,0.6601,0.66007,0.6601,8000000.0
2006-02-28 01:09:00,0.66015,0.66015,0.66005,0.66012,115499999.0
2006-02-28 01:10:00,0.66007,0.6601,0.66007,0.6601,94200002.0
2006-02-28 01:11:00,0.6601,0.66027,0.66005,0.66005,81200001.0
2006-02-28 01:12:00,0.66008,0.6602,0.66005,0.66005,69400000.0
2006-02-28 01:13:00,0.66017,0.66017,0.6601,0.66015,85900000.0
2006-02-28 01:14:00,0.66005,0.66012,0.66,0.66,45199999.0
2006-02-28 01:15:00,0.66008,0.66015,0.66007,0.66007,134599999.0
2006-02-28 01:16:00,0.66,0.66005,0.66,0.66003,101900000.0
2006-02-28 01:17:00,0.66005,0.66005,0.66005,0.66005,53900001.0
2006-02-28 01:18:00,0.66003,0.66005,0.6599,0.66003,136000000.0
2006-02-28 01:19:00,0.65995,0.6601,0.65995,0.66005,66999999.0
2006-02-28 01:20:00,0.66,0.66,0.65995,0.66,40300001.0
2006-02-28 01:21:00,0.65995,0.66005,0.65995,0.66005,44400001.0
2006-02-28 01:22:00,0.65993,0.66007,0.65993,0.66007,62499999.0
2006-02-28 01:23:00,0.66007,0.66017,0.66005,0.6601,81100000.0
2006-02-28 01:24:00,0.6601,0.66015,0.66005,0.66015,115400000.0
2006-02-28 01:25:00,0.66012,0.66018,0.66009,0.66018,58100000.0
2006-02-28 01:26:00,0.66027,0.66035,0.66026,0.6603,78900001.0
2006-02-28 01:27:00,0.66022,0.6603,0.66005,0.66029,86100000.0
2006-02-28 01:28:00,0.66038,0.66046,0.66031,0.6604,119699999.0
2006-02-28 01:29:00,0.6604,0.6604,0.66037,0.66037,35800000.0
2006-02-28 01:30:00,0.66045,0.66045,0.66035,0.66035,31099999.0
2006-02-28 01:31:00,0.6604,0.66052,0.66038,0.66052,91500001.0
2006-02-28 01:32:00,0.66047,0.66059,0.66046,0.66055,110400001.0
2006-02-28 01:33:00,0.6605,0.66055,0.6604,0.66045,81499999.0
2006-02-28 01:34:00,0.66055,0.66055,0.6604,0.6605,66800001.0
2006-02-28 01:35:00,0.66048,0.66048,0.66023,0.66023,74100000.0
2006-02-28 01:36:00,0.66025,0.66025,0.66015,0.66015,104800002.0
2006-02-28 01:37:00,0.66019,0.66023,0.66013,0.66013,62800001.0
2006-02-28 01:38:00,0.66015,0.66015,0.66007,0.66007,28400000.0
2006-02-28 01:39:00,0.66005,0.66015,0.66005,0.66005,84400000.0
2006-02-28 01:40:00,0.6602,0.6602,0.66002,0.66002,132299998.0
2006-02-28 01:41:00,0.66017,0.6602,0.66005,0.66007,68500001.0
2006-02-28 01:42:00,0.66008,0.66025,0.66008,0.66025,60100001.0
2006-02-28 01:43:00,0.66018,0.66022,0.66012,0.66012,86100002.0
2006-02-28 01:44:00,0.66015,0.66015,0.66005,0.6601,67999999.0
2006-02-28 01:45:00,0.6601,0.66015,0.66005,0.66015,54800000.0
2006-02-28 01:46:00,0.66009,0.66022,0.66001,0.66001,95200000.0
2006-02-28 01:47:00,0.66007,0.66012,0.66005,0.66005,98899998.0
2006-02-28 01:48:00,0.6601,0.66015,0.66005,0.6601,71799999.0
2006-02-28 01:49:00,0.66012,0.66015,0.66005,0.6601,108400000.0
2006-02-28 01:50:00,0.6601,0.6601,0.65987,0.65991,72400001.0
2006-02-28 01:51:00,0.6599,0.65995,0.6599,0.65995,47899999.0
2006-02-28 01:52:00,0.65992,0.6601,0.65992,0.6601,45300001.0
2006-02-28 01:53:00,0.66013,0.66017,0.65997,0.66017,90900000.0
2006-02-28 01:54:00,0.66021,0.66026,0.66006,0.66026,96600000.0
2006-02-28 01:55:00,0.6602,0.6602,0.65997,0.66002,175200000.0
2006-02-28 01:56:00,0.66005,0.66005,0.65995,0.66,64099999.0
2006-02-28 01:57:00,0.65994,0.66006,0.65994,0.65994,108699998.0
2006-02-28 01:58:00,0.65985,0.65997,0.65985,0.65997,59400000.0
2006-02-28 01:59:00,0.6599,0.65995,0.65985,0.65987,63600000.0
2006-02-28 02:00:00,0.65995,0.66001,0.65992,0.65992,46700000.0
2006-02-28 02:01:00,0.65995,0.65995,0.6599,0.65995,83999999.0
2006-02-28 02:02:00,0.65992,0.66005,0.65991,0.65995,136999997.0
2006-02-28 02:03:00,0.65989,0.66008,0.65989,0.65994,115200000.0
2006-02-28 02:04:00,0.65998,0.66002,0.65992,0.65998,88999999.0
2006-02-28 02:05:00,0.66002,0.66002,0.65981,0.65995,126600000.0
2006-02-28 02:06:00,0.65989,0.65993,0.65988,0.65988,86099999.0
2006-02-28 02:07:00,0.6598,0.65985,0.6598,0.65985,87700001.0
2006-02-28 02:08:00,0.65972,0.6598,0.6597,0.65973,73400000.0
2006-02-28 02:09:00,0.65968,0.6597,0.65967,0.6597,68500000.0
2006-02-28 02:10:00,0.65975,0.65978,0.65965,0.65978,64900001.0
2006-02-28 02:11:00,0.65973,0.65973,0.65958,0.65967,89599999.0
2006-02-28 02:12:00,0.65963,0.65975,0.65963,0.65975,13500000.0
2006-02-28 02:13:00,0.65965,0.65975,0.65965,0.65965,74999999.0
2006-02-28 02:14:00,0.65969,0.65971,0.65961,0.65961,60400001.0
2006-02-28 02:15:00,0.65958,0.65975,0.65958,0.65965,85400001.0
2006-02-28 02:16:00,0.65964,0.65979,0.65963,0.65963,100899998.0
2006-02-28 02:17:00,0.6596,0.65965,0.6596,0.65965,11900000.0
2006-02-28 02:18:00,0.6595,0.65976,0.6595,0.65975,49900000.0
2006-02-28 02:19:00,0.6598,0.65991,0.65968,0.65969,72900000.0
2006-02-28 02:20:00,0.65977,0.65977,0.65965,0.6597,109200001.0
2006-02-28 02:21:00,0.65968,0.65971,0.65961,0.65971,81000002.0
2006-02-28 02:22:00,0.65967,0.65972,0.6596,0.65972,110100002.0
2006-02-28 02:23:00,0.6596,0.65976,0.6596,0.65964,189600000.0
2006-02-28 02:24:00,0.6597,0.6597,0.65961,0.65968,133500000.0
2006-02-28 02:25:00,0.65978,0.6599,0.65967,0.6598,84500001.0
2006-02-28 02:26:00,0.65981,0.65982,0.65966,0.65966,25400000.0
2006-02-28 02:27:00,0.65974,0.65974,0.65961,0.65961,8100000.0
2006-02-28 02:28:00,0.65975,0.65985,0.65975,0.65985,83199998.0
2006-02-28 02:29:00,0.65983,0.65983,0.65963,0.65972,95700000.0
2006-02-28 02:30:00,0.65975,0.65975,0.65948,0.65953,76699998.0
2006-02-28 02:31:00,0.65961,0.65977,0.6596,0.65966,74000000.0
2006-02-28 02:32:00,0.65953,0.6598,0.65953,0.6598,50500000.0
2006-02-28 02:33:00,0.6598,0.6598,0.6597,0.6598,130800000.0
2006-02-28 02:34:00,0.65971,0.65981,0.65962,0.65972,115299998.0
2006-02-28 02:35:00,0.65951,0.65951,0.65921,0.65925,32100000.0
2006-02-28 02:36:00,0.65927,0.65938,0.65925,0.65925,99300000.0
2006-02-28 02:37:00,0.65937,0.65941,0.65932,0.65932,33500000.0
2006-02-28 02:38:00,0.65933,0.65933,0.65924,0.65928,50900000.0
2006-02-28 02:39:00,0.65931,0.65942,0.6593,0.6593,56200000.0
2006-02-28 02:40:00,0.6592,0.65932,0.65913,0.65932,133500000.0
2006-02-28 02:41:00,0.6594,0.65948,0.65934,0.65946,91000001.0
2006-02-28 02:42:00,0.65945,0.65945,0.6594,0.65943,67299999.0
2006-02-28 02:43:00,0.65935,0.65935,0.65929,0.6593,44100000.0
2006-02-28 02:44:00,0.65925,0.65925,0.6592,0.6592,63699998.0
2006-02-28 02:45:00,0.6592,0.65925,0.65915,0.65925,45200001.0
2006-02-28 02:46:00,0.65916,0.6593,0.65916,0.65917,92400002.0
2006-02-28 02:47:00,0.65917,0.65928,0.65917,0.65927,86700002.0
2006-02-28 02:48:00,0.65925,0.65925,0.6592,0.6592,45499999.0
2006-02-28 02:49:00,0.65914,0.65915,0.659,0.65903,63000002.0
2006-02-28 02:50:00,0.65911,0.65915,0.65901,0.65901,79800001.0
2006-02-28 02:51:00,0.65898,0.65904,0.65887,0.65893,131400001.0
2006-02-28 02:52:00,0.65895,0.65905,0.65895,0.65898,121800000.0
2006-02-28 02:53:00,0.659,0.65914,0.659,0.6591,114000001.0
2006-02-28 02:54:00,0.659,0.65905,0.659,0.65905,30200000.0
2006-02-28 02:55:00,0.65905,0.65905,0.659,0.659,61400000.0
2006-02-28 02:56:00,0.6591,0.65924,0.65909,0.65917,92099999.0
2006-02-28 02:57:00,0.65915,0.6592,0.65915,0.6592,65400000.0
2006-02-28 02:58:00,0.6592,0.6593,0.65915,0.6592,66100001.0
2006-02-28 02:59:00,0.65921,0.65921,0.65897,0.65897,72499999.0
2006-02-28 03:00:00,0.65895,0.65902,0.65895,0.659,68799998.0
2006-02-28 03:01:00,0.659,0.65905,0.6589,0.65905,84599999.0
2006-02-28 03:02:00,0.65895,0.65907,0.65895,0.65905,69899999.0
2006-02-28 03:03:00,0.65908,0.65918,0.65902,0.65902,109000000.0
2006-02-28 03:04:00,0.65907,0.65908,0.65899,0.65908,107599999.0
2006-02-28 03:05:00,0.65905,0.65926,0.659,0.65926,104600000.0
2006-02-28 03:06:00,0.6592,0.65925,0.6592,0.65925,59799999.0
2006-02-28 03:07:00,0.65925,0.65925,0.65912,0.65925,123600001.0
2006-02-28 03:08:00,0.65925,0.65935,0.65917,0.65917,186600000.0
2006-02-28 03:09:00,0.6592,0.6592,0.6592,0.6592,13600000.0
2006-02-28 03:10:00,0.6592,0.65928,0.6592,0.6592,63900001.0
2006-02-28 03:11:00,0.6592,0.65925,0.65917,0.6592,71699999.0
2006-02-28 03:12:00,0.65922,0.65922,0.65896,0.65905,74200000.0
2006-02-28 03:13:00,0.65906,0.65907,0.65906,0.65907,19800000.0
2006-02-28 03:14:00,0.65911,0.65922,0.65911,0.65922,45400001.0
2006-02-28 03:15:00,0.65925,0.65925,0.6592,0.6592,55999999.0
2006-02-28 03:16:00,0.65927,0.65936,0.65923,0.65932,76100001.0
2006-02-28 03:17:00,0.65927,0.65927,0.65912,0.65912,50199999.0
2006-02-28 03:18:00,0.65919,0.65924,0.65914,0.65919,70900000.0
2006-02-28 03:19:00,0.65914,0.65936,0.65914,0.65925,70299999.0
2006-02-28 03:20:00,0.6593,0.65935,0.65922,0.6593,119400000.0
2006-02-28 03:21:00,0.6593,0.65935,0.6593,0.65935,30300000.0
2006-02-28 03:22:00,0.65925,0.65935,0.65925,0.6593,39900000.0
2006-02-28 03:23:00,0.6593,0.65935,0.6593,0.6593,52800000.0
2006-02-28 03:24:00,0.65933,0.65933,0.65924,0.65927,41500000.0
2006-02-28 03:25:00,0.65925,0.65925,0.65915,0.65925,37900000.0
2006-02-28 03:26:00,0.65929,0.65945,0.65925,0.65925,74199998.0
2006-02-28 03:27:00,0.6593,0.65937,0.65925,0.65937,50600001.0
2006-02-28 03:28:00,0.6593,0.65935,0.65925,0.65925,95900000.0
2006-02-28 03:29:00,0.6593,0.65937,0.6593,0.65937,26200000.0
2006-02-28 03:30:00,0.65935,0.65935,0.65925,0.65925,44400000.0
2006-02-28 03:31:00,0.6593,0.6594,0.65925,0.6594,104500001.0
2006-02-28 03:32:00,0.65935,0.65935,0.65925,0.65935,74800000.0
2006-02-28 03:33:00,0.65935,0.65935,0.65925,0.65925,44300000.0
2006-02-28 03:34:00,0.65931,0.65939,0.65924,0.65924,81500000.0
2006-02-28 03:35:00,0.65927,0.65927,0.65904,0.65907,83900000.0
2006-02-28 03:36:00,0.65898,0.65925,0.65898,0.65925,52100000.0
2006-02-28 03:37:00,0.6593,0.6593,0.65916,0.65917,106900002.0
2006-02-28 03:38:00,0.65922,0.65929,0.65922,0.65928,35800000.0
2006-02-28 03:39:00,0.6592,0.6592,0.65903,0.65903,51200000.0
2006-02-28 03:40:00,0.65895,0.65912,0.65895,0.65912,61000001.0
2006-02-28 03:41:00,0.65913,0.65914,0.65897,0.65907,155299998.0
2006-02-28 03:42:00,0.65895,0.65915,0.65895,0.65915,126700001.0
2006-02-28 03:43:00,0.65905,0.65913,0.65905,0.65909,37900000.0
2006-02-28 03:44:00,0.65912,0.65912,0.65901,0.65901,74900001.0
2006-02-28 03:45:00,0.6591,0.6591,0.659,0.659,24000000.0
2006-02-28 03:46:00,0.65902,0.65904,0.65877,0.659,81400000.0
2006-02-28 03:47:00,0.65882,0.65882,0.65873,0.6588,66200000.0
2006-02-28 03:48:00,0.65875,0.65884,0.65869,0.65884,116399999.0
2006-02-28 03:49:00,0.65881,0.65892,0.65879,0.65891,62000000.0
2006-02-28 03:50:00,0.65887,0.6589,0.65872,0.65872,62200000.0
2006-02-28 03:51:00,0.65875,0.65875,0.6587,0.6587,88399999.0
2006-02-28 03:52:00,0.65875,0.65875,0.6587,0.65875,80300001.0
2006-02-28 03:53:00,0.6587,0.65875,0.6587,0.6587,36600000.0
2006-02-28 03:54:00,0.65867,0.6591,0.65867,0.6591,55500000.0
2006-02-28 03:55:00,0.65898,0.65903,0.65889,0.65903,93000000.0
2006-02-28 03:56:00,0.65892,0.65897,0.6589,0.65893,92599998.0
2006-02-28 03:57:00,0.65891,0.65917,0.65891,0.65917,29900000.0
2006-02-28 03:58:00,0.65915,0.65915,0.65905,0.6591,99900000.0
2006-02-28 03:59:00,0.6591,0.6592,0.6591,0.65915,54600000.0
2006-02-28 04:00:00,0.6591,0.65915,0.6591,0.65915,61700000.0
2006-02-28 04:01:00,0.65912,0.65922,0.65909,0.65922,18300000.0
2006-02-28 04:02:00,0.65924,0.65926,0.65914,0.65914,86200000.0
2006-02-28 04:03:00,0.6591,0.6591,0.65905,0.65905,126299999.0
2006-02-28 04:04:00,0.65912,0.65915,0.6591,0.6591,103000000.0
2006-02-28 04:05:00,0.65915,0.65915,0.65905,0.65912,66399999.0
2006-02-28 04:06:00,0.65915,0.65915,0.65905,0.6591,158599998.0
2006-02-28 04:07:00,0.65913,0.65915,0.6591,0.65915,68299999.0
2006-02-28 04:08:00,0.65927,0.65927,0.65905,0.65905,84000001.0
2006-02-28 04:09:00,0.6591,0.65915,0.6591,0.65915,28400000.0
2006-02-28 04:10:00,0.6591,0.6592,0.65905,0.6591,145399999.0
2006-02-28 04:11:00,0.6591,0.65915,0.6591,0.65915,49000000.0
2006-02-28 04:12:00,0.65917,0.65921,0.65913,0.65921,85499998.0
2006-02-28 04:13:00,0.65925,0.65925,0.65918,0.65918,88300000.0
2006-02-28 04:14:00,0.65923,0.65925,0.6591,0.6591,99299998.0
2006-02-28 04:15:00,0.6592,0.6593,0.6592,0.65925,101099998.0
2006-02-28 04:16:00,0.65917,0.65922,0.65915,0.6592,122299998.0
2006-02-28 04:17:00,0.65925,0.65925,0.65915,0.6592,136900001.0
2006-02-28 04:18:00,0.65921,0.65921,0.65904,0.65907,43800000.0
2006-02-28 04:19:00,0.65895,0.65895,0.65895,0.65895,21400000.0
2006-02-28 04:20:00,0.65897,0.65907,0.65897,0.65907,28700000.0
2006-02-28 04:21:00,0.65912,0.65912,0.65899,0.65903,124500000.0
2006-02-28 04:22:00,0.65905,0.65932,0.65905,0.65915,105400000.0
2006-02-28 04:23:00,0.65923,0.65924,0.65913,0.65913,58000001.0
2006-02-28 04:24:00,0.65913,0.65922,0.65913,0.65913,82100000.0
2006-02-28 04:25:00,0.6593,0.6593,0.65925,0.65925,19600000.0
2006-02-28 04:26:00,0.6592,0.65925,0.65915,0.65915,81999999.0
2006-02-28 04:27:00,0.65922,0.65922,0.6591,0.65912,53300000.0
2006-02-28 04:28:00,0.6592,0.6592,0.65905,0.65915,88900000.0
2006-02-28 04:29:00,0.65917,0.65917,0.65915,0.65915,21500001.0
2006-02-28 04:30:00,0.65911,0.65915,0.65895,0.659,80500000.0
2006-02-28 04:31:00,0.65895,0.65906,0.65893,0.65893,93300000.0
2006-02-28 04:32:00,0.65884,0.65901,0.65884,0.659,84400000.0
2006-02-28 04:33:00,0.659,0.65905,0.65897,0.659,109899999.0
2006-02-28 04:34:00,0.65905,0.65905,0.659,0.659,4000000.0
2006-02-28 04:35:00,0.65894,0.65904,0.65886,0.65898,69300001.0
2006-02-28 04:36:00,0.65893,0.65904,0.65891,0.65896,70100000.0
2006-02-28 04:37:00,0.65894,0.65894,0.65891,0.65891,21100000.0
2006-02-28 04:38:00,0.65902,0.65902,0.65886,0.65902,96300001.0
2006-02-28 04:39:00,0.65904,0.65907,0.65895,0.65897,53800000.0
2006-02-28 04:40:00,0.65891,0.65891,0.65879,0.6588,134100003.0
2006-02-28 04:41:00,0.65867,0.65867,0.65826,0.65842,41400000.0
2006-02-28 04:42:00,0.65856,0.65858,0.65837,0.65849,87100001.0
2006-02-28 04:43:00,0.65848,0.65853,0.65843,0.65853,34600000.0
2006-02-28 04:44:00,0.6584,0.65852,0.65837,0.65844,128300000.0
2006-02-28 04:45:00,0.65843,0.65852,0.65839,0.65852,108900002.0
2006-02-28 04:46:00,0.65848,0.65848,0.6581,0.6583,143999999.0
2006-02-28 04:47:00,0.6584,0.65842,0.65831,0.65831,181800001.0
2006-02-28 04:48:00,0.65833,0.65851,0.65833,0.65851,93199998.0
2006-02-28 04:49:00,0.65856,0.65858,0.65838,0.65847,132099996.0
2006-02-28 04:50:00,0.6586,0.65861,0.65844,0.65852,102400001.0
2006-02-28 04:51:00,0.65853,0.65857,0.65845,0.65846,69200000.0
2006-02-28 04:52:00,0.65852,0.65862,0.65852,0.65862,70599998.0
2006-02-28 04:53:00,0.65862,0.65878,0.65859,0.65864,104299999.0
2006-02-28 04:54:00,0.65863,0.65868,0.65855,0.65868,166400002.0
2006-02-28 04:55:00,0.65862,0.65862,0.65849,0.65851,82599999.0
2006-02-28 04:56:00,0.65845,0.65862,0.65845,0.65862,84200000.0
2006-02-28 04:57:00,0.65862,0.65862,0.65833,0.6585,57200000.0
2006-02-28 04:58:00,0.65845,0.65855,0.65845,0.65845,78500001.0
2006-02-28 04:59:00,0.65855,0.65865,0.65845,0.65855,108500000.0
2006-02-28 05:00:00,0.65855,0.65855,0.65845,0.6585,41300000.0
2006-02-28 05:01:00,0.65845,0.65855,0.65835,0.65853,60700000.0
2006-02-28 05:02:00,0.65857,0.65857,0.6585,0.6585,19900000.0
2006-02-28 05:03:00,0.65852,0.65852,0.65836,0.65845,59200000.0
2006-02-28 05:04:00,0.65854,0.65859,0.65838,0.65843,107600001.0
2006-02-28 05:05:00,0.65844,0.65856,0.65843,0.65845,102900001.0
2006-02-28 05:06:00,0.6586,0.65867,0.65852,0.65855,89200002.0
2006-02-28 05:07:00,0.65852,0.65865,0.65848,0.65865,69700000.0
2006-02-28 05:08:00,0.65868,0.65892,0.65868,0.65879,113900002.0
2006-02-28 05:09:00,0.65882,0.6589,0.6587,0.6589,51800000.0
2006-02-28 05:10:00,0.65875,0.65875,0.65865,0.65865,13600000.0
2006-02-28 05:11:00,0.65853,0.65871,0.65849,0.65871,108499999.0
2006-02-28 05:12:00,0.65879,0.65892,0.65876,0.6588,97400001.0
2006-02-28 05:13:00,0.6588,0.65885,0.65868,0.6588,95100000.0
2006-02-28 05:14:00,0.65881,0.65893,0.65877,0.65893,84700000.0
2006-02-28 05:15:00,0.65891,0.65909,0.65891,0.65894,109199999.0
2006-02-28 05:16:00,0.65897,0.65908,0.65897,0.65907,66600001.0
2006-02-28 05:17:00,0.65912,0.65914,0.65902,0.65914,123500000.0
2006-02-28 05:18:00,0.65912,0.65915,0.65895,0.65905,106400003.0
2006-02-28 05:19:00,0.65903,0.65903,0.65887,0.65898,94899998.0
2006-02-28 05:20:00,0.65891,0.65904,0.65889,0.65898,32200000.0
2006-02-28 05:21:00,0.65915,0.65915,0.65898,0.65915,14200000.0
2006-02-28 05:22:00,0.65915,0.65927,0.65914,0.65927,39000001.0
2006-02-28 05:23:00,0.65926,0.65935,0.65926,0.65935,24800000.0
2006-02-28 05:24:00,0.65959,0.65965,0.65943,0.65949,97100001.0
2006-02-28 05:25:00,0.65941,0.65969,0.65941,0.65957,140999999.0
2006-02-28 05:26:00,0.6595,0.65953,0.65935,0.65948,68100000.0
2006-02-28 05:27:00,0.65953,0.65953,0.65935,0.6595,56000000.0
2006-02-28 05:28:00,0.6595,0.6595,0.6593,0.65943,41400000.0
2006-02-28 05:29:00,0.65939,0.65961,0.65933,0.65961,38000000.0
2006-02-28 05:30:00,0.6595,0.6595,0.65936,0.65946,77500002.0
2006-02-28 05:31:00,0.65947,0.65949,0.65934,0.65949,89599999.0
2006-02-28 05:32:00,0.65952,0.65968,0.65949,0.65958,45500000.0
2006-02-28 05:33:00,0.65963,0.65963,0.65952,0.65953,87200000.0
2006-02-28 05:34:00,0.6596,0.65963,0.65955,0.65963,83400000.0
2006-02-28 05:35:00,0.65965,0.65965,0.65957,0.65957,131600001.0
2006-02-28 05:36:00,0.65967,0.65967,0.65935,0.6596,64700000.0
2006-02-28 05:37:00,0.65965,0.65965,0.6596,0.6596,55200000.0
2006-02-28 05:38:00,0.65959,0.65959,0.65949,0.65949,65699999.0
2006-02-28 05:39:00,0.65947,0.6595,0.65947,0.6595,84199999.0
2006-02-28 05:40:00,0.6596,0.65973,0.65957,0.65962,112600002.0
2006-02-28 05:41:00,0.6596,0.65963,0.6596,0.6596,64500001.0
2006-02-28 05:42:00,0.65967,0.65973,0.65959,0.65973,77199999.0
2006-02-28 05:43:00,0.6597,0.65975,0.65965,0.65975,77400000.0
2006-02-28 05:44:00,0.65972,0.65972,0.65961,0.65961,105799999.0
2006-02-28 05:45:00,0.65958,0.65968,0.65951,0.65968,82599999.0
2006-02-28 05:46:00,0.6597,0.65975,0.6597,0.6597,52000000.0
2006-02-28 05:47:00,0.65975,0.65975,0.65958,0.65958,65400000.0
2006-02-28 05:48:00,0.65977,0.6598,0.65972,0.6598,46000000.0
2006-02-28 05:49:00,0.6599,0.65999,0.65987,0.65997,64900000.0
2006-02-28 05:50:00,0.6599,0.66,0.65983,0.65983,78500000.0
2006-02-28 05:51:00,0.65999,0.6601,0.65996,0.66002,52100000.0
2006-02-28 05:52:00,0.66009,0.66009,0.65984,0.65995,103499999.0
2006-02-28 05:53:00,0.65995,0.66011,0.65995,0.66,88500001.0
2006-02-28 05:54:00,0.66,0.66015,0.66,0.66,41000001.0
2006-02-28 05:55:00,0.65996,0.65996,0.6598,0.6599,59800000.0
2006-02-28 05:56:00,0.65992,0.65998,0.65988,0.65998,66200000.0
2006-02-28 05:57:00,0.65995,0.66008,0.65995,0.65995,69500000.0
2006-02-28 05:58:00,0.66,0.66,0.66,0.66,24700000.0
2006-02-28 05:59:00,0.66004,0.66011,0.65993,0.65997,95500000.0
2006-02-28 06:00:00,0.65994,0.66003,0.65993,0.65993,106499999.0
2006-02-28 06:01:00,0.66007,0.66008,0.6599,0.66005,90599999.0
2006-02-28 06:02:00,0.65999,0.66,0.65987,0.65993,53800000.0
2006-02-28 06:03:00,0.6599,0.6599,0.6599,0.6599,47700000.0
2006-02-28 06:04:00,0.65997,0.66002,0.65996,0.65996,71699998.0
2006-02-28 06:05:00,0.66007,0.66011,0.66002,0.66007,94399997.0
2006-02-28 06:06:00,0.6601,0.66012,0.66005,0.6601,60799999.0
2006-02-28 06:07:00,0.66013,0.66015,0.66005,0.66007,99799998.0
2006-02-28 06:08:00,0.66006,0.6603,0.65999,0.6603,79699999.0
2006-02-28 06:09:00,0.66032,0.66043,0.66025,0.66037,82999999.0
2006-02-28 06:10:00,0.66034,0.66047,0.66007,0.66007,71000000.0
2006-02-28 06:11:00,0.66008,0.66024,0.66008,0.66024,18300000.0
2006-02-28 06:12:00,0.66035,0.66035,0.66025,0.66025,22200000.0
2006-02-28 06:13:00,0.66028,0.66032,0.66022,0.66022,34100000.0
2006-02-28 06:14:00,0.66022,0.66027,0.66005,0.66005,68600000.0
2006-02-28 06:15:00,0.66003,0.66022,0.66001,0.66022,83299998.0
2006-02-28 06:16:00,0.66016,0.66016,0.65987,0.66001,39900000.0
2006-02-28 06:17:00,0.66008,0.66013,0.66,0.66008,66000000.0
2006-02-28 06:18:00,0.65999,0.66016,0.65998,0.66003,108900000.0
2006-02-28 06:19:00,0.66004,0.6602,0.66004,0.66008,124799999.0
2006-02-28 06:20:00,0.66004,0.66016,0.66004,0.66015,96899998.0
2006-02-28 06:21:00,0.6602,0.6602,0.66015,0.6602,50400001.0
2006-02-28 06:22:00,0.66017,0.66021,0.66017,0.66021,104500000.0
2006-02-28 06:23:00,0.66022,0.66022,0.65995,0.66011,81499999.0
2006-02-28 06:24:00,0.66015,0.66022,0.6601,0.66018,105199998.0
2006-02-28 06:25:00,0.66025,0.66033,0.66024,0.66033,72500000.0
2006-02-28 06:26:00,0.66035,0.66041,0.66032,0.66032,61400000.0
2006-02-28 06:27:00,0.66033,0.66038,0.66026,0.66026,163199999.0
2006-02-28 06:28:00,0.66017,0.6602,0.66006,0.66006,87099999.0
2006-02-28 06:29:00,0.66001,0.66012,0.66001,0.66012,69799998.0
2006-02-28 06:30:00,0.66012,0.66012,0.66001,0.66005,58500000.0
2006-02-28 06:31:00,0.66011,0.66019,0.66009,0.66018,96300000.0
2006-02-28 06:32:00,0.6602,0.6602,0.66,0.66006,103100001.0
2006-02-28 06:33:00,0.65988,0.66011,0.65988,0.66005,82099999.0
2006-02-28 06:34:00,0.6599,0.65995,0.65987,0.65987,18800000.0
2006-02-28 06:35:00,0.65987,0.65995,0.65985,0.65995,113000002.0
2006-02-28 06:36:00,0.6598,0.65995,0.6598,0.65995,136599996.0
2006-02-28 06:37:00,0.6599,0.65995,0.6599,0.65995,51900000.0
2006-02-28 06:38:00,0.65985,0.65985,0.65962,0.65964,94899999.0
2006-02-28 06:39:00,0.65973,0.65973,0.65969,0.65972,39400000.0
2006-02-28 06:40:00,0.65967,0.65975,0.65967,0.6597,54500000.0
2006-02-28 06:41:00,0.6597,0.65975,0.65965,0.6597,56599999.0
2006-02-28 06:42:00,0.65954,0.65988,0.65954,0.65988,81500000.0
2006-02-28 06:43:00,0.6599,0.65995,0.65987,0.65995,51600000.0
2006-02-28 06:44:00,0.65989,0.65993,0.6597,0.65978,77900000.0
2006-02-28 06:45:00,0.6597,0.65975,0.6597,0.65975,35900000.0
2006-02-28 06:46:00,0.65973,0.65973,0.65961,0.65967,97400002.0
2006-02-28 06:47:00,0.6596,0.6597,0.65958,0.6596,130400000.0
2006-02-28 06:48:00,0.65967,0.65979,0.65967,0.65974,90800001.0
2006-02-28 06:49:00,0.65976,0.65985,0.65973,0.65985,55100000.0
2006-02-28 06:50:00,0.65995,0.65995,0.6599,0.65993,68700000.0
2006-02-28 06:51:00,0.66002,0.66006,0.65999,0.66,67699999.0
2006-02-28 06:52:00,0.66001,0.6602,0.66001,0.6602,124200000.0
2006-02-28 06:53:00,0.66014,0.66014,0.65989,0.66002,78300000.0
2006-02-28 06:54:00,0.66002,0.66008,0.66002,0.66008,13500000.0
2006-02-28 06:55:00,0.6601,0.6602,0.6601,0.6601,89799999.0
2006-02-28 06:56:00,0.66006,0.66006,0.65983,0.65996,66000000.0
2006-02-28 06:57:00,0.66005,0.66022,0.65997,0.66022,108599997.0
2006-02-28 06:58:00,0.66007,0.66018,0.66006,0.66015,89600000.0
2006-02-28 06:59:00,0.66,0.66015,0.66,0.66015,71099999.0
2006-02-28 07:00:00,0.66009,0.66018,0.66009,0.66018,24600000.0
2006-02-28 07:01:00,0.66025,0.66025,0.66025,0.66025,41200000.0
2006-02-28 07:02:00,0.66023,0.66025,0.66015,0.6602,121400001.0
2006-02-28 07:03:00,0.66025,0.66025,0.6602,0.6602,52599999.0
2006-02-28 07:04:00,0.66012,0.66017,0.66012,0.66012,32700000.0
2006-02-28 07:05:00,0.66001,0.66012,0.65995,0.66012,79599998.0
2006-02-28 07:06:00,0.66018,0.66023,0.66013,0.6602,54600000.0
2006-02-28 07:07:00,0.66022,0.66022,0.66008,0.66011,91500001.0
2006-02-28 07:08:00,0.66018,0.66022,0.65995,0.66018,83700002.0
2006-02-28 07:09:00,0.66015,0.6603,0.66015,0.66025,80500000.0
2006-02-28 07:10:00,0.66025,0.66025,0.6602,0.6602,93699999.0
2006-02-28 07:11:00,0.65995,0.66023,0.65995,0.66023,88399999.0
2006-02-28 07:12:00,0.6602,0.66025,0.66014,0.66017,90899999.0
2006-02-28 07:13:00,0.6602,0.6602,0.6601,0.6601,68700000.0
2006-02-28 07:14:00,0.66007,0.66017,0.65996,0.66017,51900000.0
2006-02-28 07:15:00,0.66014,0.66016,0.66001,0.66006,85500000.0
2006-02-28 07:16:00,0.66013,0.66015,0.6601,0.6601,57100000.0
2006-02-28 07:17:00,0.6601,0.6601,0.6601,0.6601,32300001.0
2006-02-28 07:18:00,0.6601,0.66015,0.66005,0.66015,146300000.0
2006-02-28 07:19:00,0.66009,0.66015,0.65998,0.66014,104200000.0
2006-02-28 07:20:00,0.66005,0.66024,0.66005,0.6601,106299999.0
2006-02-28 07:21:00,0.66002,0.66011,0.66002,0.66008,60399999.0
2006-02-28 07:22:00,0.6601,0.66015,0.6601,0.66015,22300000.0
2006-02-28 07:23:00,0.6601,0.66017,0.66005,0.66015,56500001.0
2006-02-28 07:24:00,0.66007,0.66007,0.65987,0.65987,50600001.0
2006-02-28 07:25:00,0.66001,0.66009,0.65999,0.65999,91700001.0
2006-02-28 07:26:00,0.6599,0.65995,0.6599,0.6599,43800000.0
2006-02-28 07:27:00,0.65995,0.65995,0.6599,0.65995,109900001.0
2006-02-28 07:28:00,0.6599,0.65995,0.6599,0.65995,16700000.0
2006-02-28 07:29:00,0.66002,0.66002,0.65987,0.6599,144599998.0
2006-02-28 07:30:00,0.65993,0.65997,0.65989,0.65997,89900001.0
2006-02-28 07:31:00,0.6599,0.65995,0.65985,0.65995,96200000.0
2006-02-28 07:32:00,0.65991,0.65994,0.65978,0.65982,116700000.0
2006-02-28 07:33:00,0.65983,0.65993,0.65976,0.65993,48000000.0
2006-02-28 07:34:00,0.65965,0.66,0.65965,0.65995,104100000.0
2006-02-28 07:35:00,0.65983,0.65983,0.65963,0.65965,102100001.0
2006-02-28 07:36:00,0.6597,0.65972,0.65967,0.65968,48600000.0
2006-02-28 07:37:00,0.65965,0.65965,0.65955,0.6596,97599999.0
2006-02-28 07:38:00,0.65968,0.65974,0.6596,0.65974,115000001.0
2006-02-28 07:39:00,0.65968,0.65968,0.6596,0.6596,49600000.0
2006-02-28 07:40:00,0.65955,0.6597,0.65955,0.65965,136699999.0
2006-02-28 07:41:00,0.65963,0.65965,0.65955,0.65965,41900000.0
2006-02-28 07:42:00,0.65965,0.65965,0.6596,0.6596,14400000.0
2006-02-28 07:43:00,0.6596,0.6596,0.65934,0.65934,147200000.0
2006-02-28 07:44:00,0.65953,0.65955,0.65951,0.65953,40000000.0
2006-02-28 07:45:00,0.65953,0.65964,0.65951,0.65955,154000001.0
2006-02-28 07:46:00,0.6596,0.65965,0.6596,0.6596,55000000.0
2006-02-28 07:47:00,0.65958,0.65963,0.65951,0.65959,94699999.0
2006-02-28 07:48:00,0.65964,0.65964,0.65939,0.65957,78400000.0
2006-02-28 07:49:00,0.6595,0.65963,0.6595,0.65963,147900003.0
2006-02-28 07:50:00,0.65959,0.65959,0.65934,0.65942,94699998.0
2006-02-28 07:51:00,0.65945,0.65958,0.65945,0.65945,182899998.0
2006-02-28 07:52:00,0.65953,0.65953,0.65945,0.65945,56300002.0
2006-02-28 07:53:00,0.65962,0.65967,0.65942,0.6595,75500000.0
2006-02-28 07:54:00,0.65957,0.65973,0.65957,0.6596,61300001.0
2006-02-28 07:55:00,0.6596,0.65974,0.65959,0.65962,90900000.0
2006-02-28 07:56:00,0.65957,0.65965,0.65957,0.6596,35900001.0
2006-02-28 07:57:00,0.65965,0.65965,0.65955,0.65965,54800000.0
2006-02-28 07:58:00,0.65964,0.6597,0.65953,0.65953,49499999.0
2006-02-28 07:59:00,0.65964,0.65964,0.65949,0.65949,66299999.0
2006-02-28 08:00:00,0.6593,0.65955,0.6593,0.65942,117999999.0
2006-02-28 08:01:00,0.65937,0.65947,0.65919,0.65935,90400000.0
2006-02-28 08:02:00,0.6595,0.6597,0.6595,0.65956,90200001.0
2006-02-28 08:03:00,0.65957,0.65957,0.65936,0.65943,91799999.0
2006-02-28 08:04:00,0.65942,0.65952,0.65935,0.65952,103099998.0
2006-02-28 08:05:00,0.65961,0.65961,0.65943,0.65943,57100000.0
2006-02-28 08:06:00,0.65955,0.6597,0.65955,0.65965,131300000.0
2006-02-28 08:07:00,0.65944,0.6596,0.65934,0.6596,91299999.0
2006-02-28 08:08:00,0.65963,0.65965,0.65953,0.65965,103700000.0
2006-02-28 08:09:00,0.65968,0.65968,0.65962,0.65963,28500000.0
2006-02-28 08:10:00,0.65971,0.65997,0.65971,0.65978,66299999.0
2006-02-28 08:11:00,0.6599,0.66008,0.65986,0.65988,43100000.0
2006-02-28 08:12:00,0.65977,0.65987,0.65959,0.65969,125899999.0
2006-02-28 08:13:00,0.65972,0.65996,0.65972,0.65996,86600000.0
2006-02-28 08:14:00,0.6599,0.6599,0.65985,0.65985,65300002.0
2006-02-28 08:15:00,0.65988,0.65999,0.65988,0.65999,41300000.0
2006-02-28 08:16:00,0.65994,0.66001,0.65984,0.66001,65399999.0
2006-02-28 08:17:00,0.66,0.66015,0.65993,0.65993,58200001.0
2006-02-28 08:18:00,0.6598,0.65985,0.65978,0.65978,98000001.0
2006-02-28 08:19:00,0.65988,0.65994,0.6598,0.65981,43800000.0
2006-02-28 08:20:00,0.6598,0.65986,0.65964,0.6598,97000001.0
2006-02-28 08:21:00,0.65977,0.65991,0.65974,0.65983,98099999.0
2006-02-28 08:22:00,0.65989,0.65989,0.65979,0.65979,43800002.0
2006-02-28 08:23:00,0.65984,0.65984,0.65952,0.65955,64599999.0
2006-02-28 08:24:00,0.65966,0.65972,0.65956,0.65972,67800000.0
2006-02-28 08:25:00,0.6597,0.6597,0.6596,0.6596,26600001.0
2006-02-28 08:26:00,0.65977,0.65981,0.65975,0.65977,40500000.0
2006-02-28 08:27:00,0.65974,0.65974,0.65972,0.65972,13600000.0
2006-02-28 08:28:00,0.65974,0.65986,0.65974,0.65986,40500000.0
2006-02-28 08:29:00,0.65995,0.65995,0.65987,0.65987,36599999.0
2006-02-28 08:30:00,0.65995,0.65995,0.65985,0.65985,107899998.0
2006-02-28 08:31:00,0.65985,0.65985,0.65973,0.65979,67299999.0
2006-02-28 08:32:00,0.65982,0.65982,0.65973,0.65977,49400000.0
2006-02-28 08:33:00,0.65981,0.65997,0.65976,0.65985,62199998.0
2006-02-28 08:34:00,0.65993,0.65993,0.65985,0.65988,101800002.0
2006-02-28 08:35:00,0.65977,0.65982,0.65977,0.65982,15200000.0
2006-02-28 08:36:00,0.65975,0.65979,0.65962,0.65962,65300000.0
2006-02-28 08:37:00,0.6598,0.65989,0.65967,0.65989,66000001.0
2006-02-28 08:38:00,0.65993,0.66,0.65983,0.65983,65700000.0
2006-02-28 08:39:00,0.65982,0.65989,0.6598,0.6598,114299998.0
2006-02-28 08:40:00,0.65985,0.65985,0.6598,0.6598,19300000.0
2006-02-28 08:41:00,0.65986,0.66003,0.65986,0.65989,40600000.0
2006-02-28 08:42:00,0.66005,0.66005,0.66005,0.66005,12000000.0
2006-02-28 08:43:00,0.65995,0.66015,0.65995,0.65997,127699997.0
2006-02-28 08:44:00,0.66005,0.66005,0.65995,0.65995,52400000.0
2006-02-28 08:45:00,0.65984,0.66009,0.65984,0.66002,94800001.0
2006-02-28 08:46:00,0.6601,0.6601,0.65995,0.66,41800000.0
2006-02-28 08:47:00,0.66,0.66008,0.66,0.66008,49400000.0
2006-02-28 08:48:00,0.66,0.6601,0.66,0.66005,67699998.0
2006-02-28 08:49:00,0.66002,0.66002,0.65995,0.65995,27100000.0
2006-02-28 08:50:00,0.65997,0.66005,0.65993,0.66005,83600000.0
2006-02-28 08:51:00,0.66002,0.66002,0.65989,0.65993,101299998.0
2006-02-28 08:52:00,0.66002,0.66005,0.65995,0.66005,77300000.0
2006-02-28 08:53:00,0.66005,0.66005,0.65995,0.65995,88099999.0
2006-02-28 08:54:00,0.66005,0.66021,0.66005,0.66018,69400000.0
2006-02-28 08:55:00,0.66023,0.66025,0.66015,0.66025,64200000.0
2006-02-28 08:56:00,0.66015,0.66015,0.65977,0.65985,54800000.0
2006-02-28 08:57:00,0.66015,0.66015,0.6601,0.66012,43500000.0
2006-02-28 08:58:00,0.66015,0.66017,0.6601,0.66015,62000000.0
2006-02-28 08:59:00,0.66013,0.66013,0.66,0.66007,84199999.0
2006-02-28 09:00:00,0.66,0.66015,0.66,0.66015,27199999.0
2006-02-28 09:01:00,0.65996,0.65997,0.65995,0.65997,61200000.0
2006-02-28 09:02:00,0.65995,0.65995,0.6599,0.6599,29400000.0
2006-02-28 09:03:00,0.65985,0.65994,0.65982,0.65994,53300001.0
2006-02-28 09:04:00,0.65992,0.65992,0.65974,0.65978,82199999.0
2006-02-28 09:05:00,0.65974,0.65987,0.65974,0.6598,69700000.0
2006-02-28 09:06:00,0.65968,0.65969,0.65955,0.65961,56100000.0
2006-02-28 09:07:00,0.65957,0.65958,0.65948,0.65948,55000000.0
2006-02-28 09:08:00,0.65951,0.65951,0.65935,0.65935,49499999.0
2006-02-28 09:09:00,0.65957,0.65968,0.65953,0.65965,129100000.0
2006-02-28 09:10:00,0.6597,0.65975,0.65955,0.65965,72600000.0
2006-02-28 09:11:00,0.65975,0.65975,0.6597,0.65973,62200000.0
2006-02-28 09:12:00,0.6597,0.65973,0.6597,0.65973,73099999.0
2006-02-28 09:13:00,0.65977,0.65984,0.65976,0.6598,61899999.0
2006-02-28 09:14:00,0.6599,0.6599,0.6598,0.65983,43300000.0
2006-02-28 09:15:00,0.65983,0.65998,0.65983,0.65989,128500000.0
2006-02-28 09:16:00,0.65995,0.65995,0.6599,0.65995,95600000.0
2006-02-28 09:17:00,0.6599,0.65995,0.6598,0.6598,141000002.0
2006-02-28 09:18:00,0.65987,0.65988,0.65967,0.65977,103000001.0
2006-02-28 09:19:00,0.65982,0.65993,0.65982,0.65993,52899999.0
2006-02-28 09:20:00,0.65988,0.65997,0.65988,0.65997,79900001.0
2006-02-28 09:21:00,0.65995,0.66004,0.65995,0.65995,72600000.0
2006-02-28 09:22:00,0.66005,0.66015,0.66005,0.66015,23699999.0
2006-02-28 09:23:00,0.66,0.6601,0.65995,0.66005,125400000.0
2006-02-28 09:24:00,0.65989,0.65989,0.65977,0.65979,54900000.0
2006-02-28 09:25:00,0.65985,0.65985,0.6597,0.6598,39200000.0
2006-02-28 09:26:00,0.6598,0.6598,0.65967,0.65969,61999999.0
2006-02-28 09:27:00,0.65971,0.65976,0.65962,0.65963,85400001.0
2006-02-28 09:28:00,0.65972,0.65979,0.65972,0.65973,43900000.0
2006-02-28 09:29:00,0.65977,0.65978,0.65961,0.65978,63600001.0
2006-02-28 09:30:00,0.65978,0.65978,0.65975,0.65978,34900000.0
2006-02-28 09:31:00,0.6597,0.65978,0.6597,0.65978,37100000.0
2006-02-28 09:32:00,0.65964,0.65964,0.65943,0.65943,98200000.0
2006-02-28 09:33:00,0.65948,0.65953,0.6594,0.65952,152300004.0
2006-02-28 09:34:00,0.65948,0.65948,0.65937,0.65938,74100001.0
2006-02-28 09:35:00,0.65932,0.65938,0.65918,0.65933,151800000.0
2006-02-28 09:36:00,0.65925,0.65942,0.65923,0.65931,117699998.0
2006-02-28 09:37:00,0.65935,0.65935,0.65925,0.65925,69200002.0
2006-02-28 09:38:00,0.65934,0.65938,0.65921,0.65921,82000000.0
2006-02-28 09:39:00,0.65938,0.65942,0.65935,0.65938,50500000.0
2006-02-28 09:40:00,0.6594,0.65945,0.6594,0.6594,59099999.0
2006-02-28 09:41:00,0.65933,0.6595,0.65932,0.65945,94999999.0
2006-02-28 09:42:00,0.6594,0.65955,0.65935,0.65935,72499999.0
2006-02-28 09:43:00,0.65935,0.65951,0.65935,0.65942,85099999.0
2006-02-28 09:44:00,0.6594,0.65944,0.65936,0.65943,118400001.0
2006-02-28 09:45:00,0.65932,0.65948,0.65932,0.65948,68700000.0
2006-02-28 09:46:00,0.65942,0.65945,0.65933,0.6594,106199999.0
2006-02-28 09:47:00,0.65938,0.65952,0.65932,0.65952,130100000.0
2006-02-28 09:48:00,0.6594,0.6594,0.65926,0.65935,32800000.0
2006-02-28 09:49:00,0.65938,0.65956,0.65938,0.65956,71700000.0
2006-02-28 09:50:00,0.65957,0.65958,0.65951,0.65958,56200001.0
2006-02-28 09:51:00,0.6596,0.6596,0.65949,0.65952,55700000.0
2006-02-28 09:52:00,0.65946,0.65958,0.65931,0.6595,113000002.0
2006-02-28 09:53:00,0.65946,0.65946,0.65944,0.65944,16000000.0
2006-02-28 09:54:00,0.65942,0.6595,0.65932,0.65944,91900002.0
2006-02-28 09:55:00,0.65939,0.65956,0.65939,0.65941,80200001.0
2006-02-28 09:56:00,0.65937,0.65937,0.65925,0.65935,72100000.0
2006-02-28 09:57:00,0.65929,0.65937,0.65929,0.65936,83000001.0
2006-02-28 09:58:00,0.65916,0.65916,0.65897,0.659,94299997.0
2006-02-28 09:59:00,0.65895,0.65895,0.65885,0.65892,75199999.0
2006-02-28 10:00:00,0.65897,0.65905,0.65887,0.65901,134099999.0
2006-02-28 10:01:00,0.65901,0.65905,0.65888,0.65903,93300000.0
2006-02-28 10:02:00,0.65902,0.65911,0.65895,0.65906,115200001.0
2006-02-28 10:03:00,0.65907,0.65907,0.65882,0.65888,114999999.0
2006-02-28 10:04:00,0.65885,0.65886,0.65869,0.65869,46900000.0
2006-02-28 10:05:00,0.65858,0.65864,0.65832,0.65832,34600000.0
2006-02-28 10:06:00,0.65868,0.65877,0.65864,0.65876,99999998.0
2006-02-28 10:07:00,0.65872,0.65881,0.65871,0.65879,87899999.0
2006-02-28 10:08:00,0.65875,0.65908,0.65875,0.65908,72899998.0
2006-02-28 10:09:00,0.65894,0.65902,0.65889,0.659,128600001.0
2006-02-28 10:10:00,0.65897,0.659,0.65892,0.65892,48400000.0
2006-02-28 10:11:00,0.65895,0.6591,0.65887,0.65887,36100000.0
2006-02-28 10:12:00,0.65874,0.65889,0.65874,0.65886,62900002.0
2006-02-28 10:13:00,0.65892,0.65904,0.65892,0.65895,81100001.0
2006-02-28 10:14:00,0.65891,0.65891,0.65886,0.65886,18300000.0
2006-02-28 10:15:00,0.65881,0.65881,0.65863,0.65863,65599999.0
2006-02-28 10:16:00,0.65868,0.6587,0.6586,0.6586,121200000.0
2006-02-28 10:17:00,0.65869,0.65877,0.65868,0.65877,37500000.0
2006-02-28 10:18:00,0.65876,0.65876,0.65855,0.65855,71600001.0
2006-02-28 10:19:00,0.65844,0.65858,0.65844,0.6585,100200000.0
2006-02-28 10:20:00,0.65851,0.65851,0.65844,0.65844,49000001.0
2006-02-28 10:21:00,0.65843,0.65843,0.65834,0.65838,83300000.0
2006-02-28 10:22:00,0.65833,0.65845,0.65833,0.65845,104999999.0
2006-02-28 10:23:00,0.65846,0.65857,0.65841,0.65845,100200001.0
2006-02-28 10:24:00,0.6585,0.65855,0.6585,0.65855,58000000.0
2006-02-28 10:25:00,0.65847,0.65851,0.65844,0.65851,59200000.0
2006-02-28 10:26:00,0.65849,0.65868,0.65849,0.6585,109399999.0
2006-02-28 10:27:00,0.65861,0.65862,0.65847,0.65862,74600002.0
2006-02-28 10:28:00,0.65862,0.65862,0.65845,0.65845,56599998.0
2006-02-28 10:29:00,0.65856,0.65857,0.65847,0.65853,167900000.0
2006-02-28 10:30:00,0.6585,0.6585,0.65829,0.65843,61399999.0
2006-02-28 10:31:00,0.65835,0.65838,0.65829,0.65835,111500002.0
2006-02-28 10:32:00,0.65826,0.65826,0.65805,0.65805,59900000.0
2006-02-28 10:33:00,0.658,0.658,0.65785,0.65796,55600000.0
2006-02-28 10:34:00,0.65792,0.65801,0.65792,0.65796,122000002.0
2006-02-28 10:35:00,0.65797,0.6581,0.65797,0.65803,73200001.0
2006-02-28 10:36:00,0.65797,0.65807,0.65797,0.65807,26300000.0
2006-02-28 10:37:00,0.65813,0.65855,0.65813,0.65855,119199999.0
2006-02-28 10:38:00,0.65855,0.65855,0.65849,0.65854,54699999.0
2006-02-28 10:39:00,0.65854,0.65874,0.65854,0.65868,67199999.0
2006-02-28 10:40:00,0.65888,0.65899,0.65888,0.65897,129100000.0
2006-02-28 10:41:00,0.65883,0.65887,0.65881,0.65887,79200000.0
2006-02-28 10:42:00,0.65892,0.65893,0.65886,0.65893,43600000.0
2006-02-28 10:43:00,0.6588,0.65885,0.6588,0.6588,82300000.0
2006-02-28 10:44:00,0.6589,0.65907,0.6589,0.65907,75699999.0
2006-02-28 10:45:00,0.65914,0.65925,0.65902,0.65925,129399997.0
2006-02-28 10:46:00,0.65924,0.65933,0.65923,0.65933,65900000.0
2006-02-28 10:47:00,0.65921,0.65938,0.65918,0.65938,158599999.0
2006-02-28 10:48:00,0.65937,0.65943,0.65933,0.65943,60799998.0
2006-02-28 10:49:00,0.65943,0.65943,0.65934,0.65935,98500001.0
2006-02-28 10:50:00,0.65935,0.65935,0.65913,0.65913,78100000.0
2006-02-28 10:51:00,0.65917,0.6592,0.65887,0.65914,70999999.0
2006-02-28 10:52:00,0.65903,0.65906,0.65882,0.65885,90100000.0
2006-02-28 10:53:00,0.65878,0.65892,0.65877,0.65892,60600000.0
2006-02-28 10:54:00,0.65889,0.65904,0.65879,0.65889,72900000.0
2006-02-28 10:55:00,0.65907,0.65922,0.65907,0.65922,29500000.0
2006-02-28 10:56:00,0.6592,0.6594,0.6592,0.6594,86800000.0
2006-02-28 10:57:00,0.65936,0.65937,0.65921,0.65922,89899999.0
2006-02-28 10:58:00,0.65917,0.65917,0.65906,0.65912,147599999.0
2006-02-28 10:59:00,0.65912,0.65921,0.6591,0.6591,125700000.0
2006-02-28 11:00:00,0.65904,0.6592,0.65885,0.65906,151000001.0
2006-02-28 11:01:00,0.659,0.65912,0.65883,0.65912,112700000.0
2006-02-28 11:02:00,0.65913,0.65925,0.65901,0.65912,119400000.0
2006-02-28 11:03:00,0.65909,0.65915,0.65895,0.65913,99400000.0
2006-02-28 11:04:00,0.65912,0.65927,0.65901,0.6591,84000000.0
2006-02-28 11:05:00,0.6592,0.6592,0.65899,0.65899,78299999.0
2006-02-28 11:06:00,0.65886,0.65888,0.65876,0.65876,91700001.0
2006-02-28 11:07:00,0.65885,0.65899,0.65885,0.65897,86400001.0
2006-02-28 11:08:00,0.65889,0.65892,0.65884,0.65891,52700001.0
2006-02-28 11:09:00,0.6589,0.65895,0.6589,0.65895,26100000.0
2006-02-28 11:10:00,0.65894,0.65902,0.65879,0.65897,76000000.0
2006-02-28 11:11:00,0.65897,0.65902,0.65893,0.65897,108800001.0
2006-02-28 11:12:00,0.65897,0.65907,0.6589,0.65903,67200000.0
2006-02-28 11:13:00,0.65899,0.65908,0.65898,0.65908,88900000.0
2006-02-28 11:14:00,0.65912,0.65921,0.65912,0.65918,106500000.0
2006-02-28 11:15:00,0.6592,0.65927,0.65913,0.65924,107799998.0
2006-02-28 11:16:00,0.65927,0.65931,0.65912,0.65922,108200001.0
2006-02-28 11:17:00,0.6592,0.65931,0.6592,0.65927,117999998.0
2006-02-28 11:18:00,0.65922,0.65922,0.65912,0.65922,169799998.0
2006-02-28 11:19:00,0.65909,0.65931,0.65909,0.6593,148699999.0
2006-02-28 11:20:00,0.6593,0.65933,0.65924,0.65928,66800001.0
2006-02-28 11:21:00,0.65917,0.65918,0.65906,0.65906,68600001.0
2006-02-28 11:22:00,0.65914,0.65928,0.65914,0.6592,104400001.0
2006-02-28 11:23:00,0.65929,0.65929,0.6592,0.6592,93100001.0
2006-02-28 11:24:00,0.65918,0.65931,0.65915,0.65922,123100001.0
2006-02-28 11:25:00,0.65923,0.65932,0.65923,0.65924,94600001.0
2006-02-28 11:26:00,0.65932,0.65939,0.65926,0.65926,57400000.0
2006-02-28 11:27:00,0.65927,0.65938,0.65927,0.65938,52899999.0
2006-02-28 11:28:00,0.65945,0.65945,0.65935,0.6594,50000000.0
2006-02-28 11:29:00,0.65946,0.65952,0.65937,0.65937,130599996.0
2006-02-28 11:30:00,0.65941,0.65949,0.65941,0.65949,105200002.0
2006-02-28 11:31:00,0.65952,0.65954,0.65937,0.65937,136499999.0
2006-02-28 11:32:00,0.65948,0.65957,0.65944,0.65944,63799998.0
2006-02-28 11:33:00,0.65944,0.6596,0.65944,0.65957,69300000.0
2006-02-28 11:34:00,0.65954,0.65955,0.65941,0.65955,73700001.0
2006-02-28 11:35:00,0.65963,0.65963,0.65943,0.65957,79800000.0
2006-02-28 11:36:00,0.6595,0.65962,0.65944,0.65962,87000000.0
2006-02-28 11:37:00,0.65965,0.65965,0.65952,0.65952,49900000.0
2006-02-28 11:38:00,0.6596,0.65965,0.65953,0.65965,127500000.0
2006-02-28 11:39:00,0.65962,0.65968,0.65961,0.65961,141600002.0
2006-02-28 11:40:00,0.65953,0.65966,0.65953,0.65962,92400001.0
2006-02-28 11:41:00,0.65958,0.6597,0.65958,0.65965,46000000.0
2006-02-28 11:42:00,0.6596,0.65965,0.6596,0.6596,60900000.0
2006-02-28 11:43:00,0.6596,0.65965,0.65955,0.65957,111400000.0
2006-02-28 11:44:00,0.65965,0.65965,0.65953,0.65953,23900000.0
2006-02-28 11:45:00,0.6596,0.6597,0.6596,0.6596,60600000.0
2006-02-28 11:46:00,0.65968,0.65968,0.65958,0.65964,43000000.0
2006-02-28 11:47:00,0.6597,0.6597,0.65955,0.65955,115099997.0
2006-02-28 11:48:00,0.65955,0.65965,0.65955,0.65955,111300000.0
2006-02-28 11:49:00,0.65963,0.65963,0.65945,0.65957,146800003.0
2006-02-28 11:50:00,0.65955,0.6596,0.65945,0.65948,87600000.0
2006-02-28 11:51:00,0.65948,0.6595,0.65944,0.65947,42200000.0
2006-02-28 11:52:00,0.65955,0.65955,0.65945,0.65955,88600000.0
2006-02-28 11:53:00,0.65952,0.65952,0.65941,0.65947,68800000.0
2006-02-28 11:54:00,0.65952,0.65952,0.65945,0.65952,110400000.0
2006-02-28 11:55:00,0.6595,0.65958,0.6595,0.6595,54100000.0
2006-02-28 11:56:00,0.65948,0.65952,0.65944,0.65952,69499999.0
2006-02-28 11:57:00,0.6595,0.65955,0.65948,0.6595,88400000.0
2006-02-28 11:58:00,0.65955,0.65955,0.65948,0.6595,65299999.0
2006-02-28 11:59:00,0.6596,0.65967,0.65955,0.65958,100000000.0
2006-02-28 12:00:00,0.65961,0.65968,0.6596,0.65968,78399999.0
2006-02-28 12:01:00,0.65956,0.6597,0.65955,0.65968,127300000.0
2006-02-28 12:02:00,0.6597,0.65982,0.65964,0.65967,89899999.0
2006-02-28 12:03:00,0.65959,0.65961,0.65951,0.65954,76200000.0
2006-02-28 12:04:00,0.65952,0.65952,0.6594,0.6595,103199997.0
2006-02-28 12:05:00,0.65947,0.6595,0.65942,0.6595,64400000.0
2006-02-28 12:06:00,0.6595,0.65959,0.65947,0.65948,96500001.0
2006-02-28 12:07:00,0.65944,0.65962,0.65944,0.65953,111699999.0
2006-02-28 12:08:00,0.65945,0.65955,0.65945,0.6595,81099998.0
2006-02-28 12:09:00,0.65955,0.65955,0.6595,0.65955,43700000.0
2006-02-28 12:10:00,0.6595,0.65955,0.6594,0.65955,75700001.0
2006-02-28 12:11:00,0.65956,0.65959,0.6595,0.65953,84100001.0
2006-02-28 12:12:00,0.65936,0.65947,0.65936,0.65947,78299999.0
2006-02-28 12:13:00,0.65948,0.65954,0.65944,0.65952,51800000.0
2006-02-28 12:14:00,0.65953,0.65953,0.65941,0.65941,90999999.0
2006-02-28 12:15:00,0.65936,0.65941,0.65926,0.65935,128099998.0
2006-02-28 12:16:00,0.65926,0.65945,0.65916,0.6594,92300001.0
2006-02-28 12:17:00,0.65935,0.65941,0.65927,0.65929,94400001.0
2006-02-28 12:18:00,0.65945,0.65957,0.65945,0.65957,80599997.0
2006-02-28 12:19:00,0.65955,0.65955,0.6595,0.6595,117400001.0
2006-02-28 12:20:00,0.6596,0.6596,0.65945,0.65945,107000000.0
2006-02-28 12:21:00,0.65933,0.65951,0.65931,0.65951,105800000.0
2006-02-28 12:22:00,0.65952,0.65963,0.65944,0.65961,39800000.0
2006-02-28 12:23:00,0.65953,0.65959,0.65946,0.65956,104500000.0
2006-02-28 12:24:00,0.65955,0.65955,0.65948,0.65948,15100000.0
2006-02-28 12:25:00,0.65948,0.65952,0.65942,0.65952,101100001.0
2006-02-28 12:26:00,0.65953,0.65953,0.6594,0.65942,66100000.0
2006-02-28 12:27:00,0.6594,0.65945,0.6594,0.65945,46600000.0
2006-02-28 12:28:00,0.6594,0.65943,0.65935,0.65938,70100000.0
2006-02-28 12:29:00,0.6593,0.6593,0.6593,0.6593,8700000.0
2006-02-28 12:30:00,0.65933,0.65935,0.65929,0.65929,66600001.0
2006-02-28 12:31:00,0.6594,0.65947,0.65923,0.65933,124400001.0
2006-02-28 12:32:00,0.65937,0.65938,0.65915,0.65915,119400000.0
2006-02-28 12:33:00,0.65919,0.65921,0.65912,0.65919,61700000.0
2006-02-28 12:34:00,0.6593,0.65935,0.65925,0.6593,105300001.0
2006-02-28 12:35:00,0.6593,0.65941,0.65925,0.65941,99600000.0
2006-02-28 12:36:00,0.65934,0.65936,0.6591,0.65935,105599998.0
2006-02-28 12:37:00,0.65931,0.6595,0.65931,0.65933,93399998.0
2006-02-28 12:38:00,0.65937,0.65943,0.65915,0.65943,79399999.0
2006-02-28 12:39:00,0.65943,0.65943,0.65927,0.65942,100299999.0
2006-02-28 12:40:00,0.6594,0.65951,0.65925,0.65951,96099999.0
2006-02-28 12:41:00,0.65952,0.65955,0.65952,0.65955,24700000.0
2006-02-28 12:42:00,0.65966,0.65975,0.65966,0.6597,53100000.0
2006-02-28 12:43:00,0.65976,0.65978,0.65972,0.65975,81800002.0
2006-02-28 12:44:00,0.65968,0.65982,0.65968,0.65978,43699999.0
2006-02-28 12:45:00,0.65985,0.65985,0.65985,0.65985,24700000.0
2006-02-28 12:46:00,0.65996,0.66011,0.65996,0.66011,40400000.0
2006-02-28 12:47:00,0.66034,0.66048,0.66034,0.66044,63800000.0
2006-02-28 12:48:00,0.66039,0.66039,0.66016,0.66016,111900000.0
2006-02-28 12:49:00,0.66015,0.66018,0.66015,0.66017,38399998.0
2006-02-28 12:50:00,0.66015,0.6603,0.66015,0.66015,83700000.0
2006-02-28 12:51:00,0.66042,0.66068,0.66042,0.6606,65299999.0
2006-02-28 12:52:00,0.66058,0.66072,0.66041,0.66065,90200001.0
2006-02-28 12:53:00,0.66064,0.66067,0.66054,0.6606,101699998.0
2006-02-28 12:54:00,0.6606,0.66065,0.6606,0.66065,29500000.0
2006-02-28 12:55:00,0.66055,0.66091,0.66055,0.66076,120400001.0
2006-02-28 12:56:00,0.66085,0.66094,0.66085,0.66089,78900002.0
2006-02-28 12:57:00,0.66082,0.66087,0.66065,0.66087,91900001.0
2006-02-28 12:58:00,0.66082,0.66082,0.66067,0.66071,103099998.0
2006-02-28 12:59:00,0.66068,0.66068,0.66052,0.6606,85299999.0
2006-02-28 13:00:00,0.66057,0.66065,0.66057,0.6606,24700000.0
2006-02-28 13:01:00,0.66066,0.66066,0.66055,0.66061,71299999.0
2006-02-28 13:02:00,0.66056,0.66056,0.66028,0.6603,122900000.0
2006-02-28 13:03:00,0.66017,0.66017,0.66,0.6601,46300000.0
2006-02-28 13:04:00,0.66005,0.66014,0.66005,0.6601,130599998.0
2006-02-28 13:05:00,0.66013,0.66013,0.66005,0.66008,105200001.0
2006-02-28 13:06:00,0.66004,0.66017,0.66003,0.66012,66300000.0
2006-02-28 13:07:00,0.65989,0.66017,0.65989,0.66017,88099999.0
2006-02-28 13:08:00,0.65993,0.66016,0.65989,0.65989,113899999.0
2006-02-28 13:09:00,0.66005,0.66005,0.65992,0.65992,114099997.0
2006-02-28 13:10:00,0.66,0.66005,0.65995,0.65995,48200000.0
2006-02-28 13:11:00,0.65996,0.66023,0.65996,0.66006,73900001.0
2006-02-28 13:12:00,0.66012,0.66012,0.65997,0.66012,108400003.0
2006-02-28 13:13:00,0.6601,0.66015,0.6601,0.66015,106300000.0
2006-02-28 13:14:00,0.66005,0.6601,0.66005,0.66008,101000001.0
2006-02-28 13:15:00,0.66013,0.66021,0.66004,0.66021,103199998.0
2006-02-28 13:16:00,0.66022,0.66022,0.66008,0.66008,31900001.0
2006-02-28 13:17:00,0.66004,0.66009,0.66,0.66,40599999.0
2006-02-28 13:18:00,0.66,0.66024,0.66,0.66003,79000000.0
2006-02-28 13:19:00,0.66015,0.66015,0.65998,0.66007,85900000.0
2006-02-28 13:20:00,0.66014,0.66016,0.66002,0.66004,52099999.0
2006-02-28 13:21:00,0.66007,0.66013,0.66004,0.66004,56299999.0
2006-02-28 13:22:00,0.65997,0.66011,0.65993,0.66011,78300000.0
2006-02-28 13:23:00,0.66023,0.66023,0.66013,0.66017,128900000.0
2006-02-28 13:24:00,0.66007,0.66018,0.6599,0.6599,91799998.0
2006-02-28 13:25:00,0.66008,0.66017,0.66008,0.66017,52200000.0
2006-02-28 13:26:00,0.66025,0.66025,0.66,0.66025,123999998.0
2006-02-28 13:27:00,0.66028,0.66028,0.66012,0.66012,69300000.0
2006-02-28 13:28:00,0.6602,0.66025,0.66015,0.6602,81299999.0
2006-02-28 13:29:00,0.66021,0.66041,0.66021,0.66041,124800000.0
2006-02-28 13:30:00,0.66034,0.66055,0.66034,0.66054,89200001.0
2006-02-28 13:31:00,0.66052,0.66076,0.6605,0.66076,26300000.0
2006-02-28 13:32:00,0.6608,0.66086,0.66072,0.66072,67500000.0
2006-02-28 13:33:00,0.66078,0.66082,0.66077,0.66079,94099997.0
2006-02-28 13:34:00,0.66075,0.66085,0.66075,0.6608,84299999.0
2006-02-28 13:35:00,0.66077,0.66077,0.66053,0.66065,75000000.0
2006-02-28 13:36:00,0.66067,0.66067,0.66052,0.66053,66200001.0
2006-02-28 13:37:00,0.66056,0.66064,0.66051,0.66059,79000000.0
2006-02-28 13:38:00,0.66057,0.6606,0.66054,0.66057,49399999.0
2006-02-28 13:39:00,0.66058,0.66061,0.66058,0.66058,78500000.0
2006-02-28 13:40:00,0.66059,0.66059,0.66049,0.66058,47100000.0
2006-02-28 13:41:00,0.66045,0.66058,0.66035,0.66058,141299999.0
2006-02-28 13:42:00,0.66052,0.6606,0.66045,0.66045,70899999.0
2006-02-28 13:43:00,0.66053,0.66062,0.66053,0.66062,103999998.0
2006-02-28 13:44:00,0.66048,0.6606,0.66039,0.66052,111700001.0
2006-02-28 13:45:00,0.66051,0.66061,0.66048,0.66056,107100001.0
2006-02-28 13:46:00,0.6605,0.66055,0.66045,0.6605,70600000.0
2006-02-28 13:47:00,0.66048,0.66054,0.66047,0.66054,82600000.0
2006-02-28 13:48:00,0.6605,0.66065,0.6605,0.66053,65300001.0
2006-02-28 13:49:00,0.6606,0.6606,0.6605,0.6605,55599998.0
2006-02-28 13:50:00,0.66058,0.66062,0.66051,0.66062,26200000.0
2006-02-28 13:51:00,0.66055,0.6606,0.66055,0.66059,79100000.0
2006-02-28 13:52:00,0.66052,0.66052,0.66036,0.66041,62299999.0
2006-02-28 13:53:00,0.66038,0.66038,0.66013,0.66013,126600000.0
2006-02-28 13:54:00,0.66013,0.6603,0.66011,0.6603,43900001.0
2006-02-28 13:55:00,0.66042,0.66056,0.66027,0.66027,74200000.0
2006-02-28 13:56:00,0.6602,0.66025,0.66015,0.66015,40600000.0
2006-02-28 13:57:00,0.6603,0.6603,0.66025,0.66025,55600000.0
2006-02-28 13:58:00,0.66025,0.66025,0.6602,0.6602,23900000.0
2006-02-28 13:59:00,0.66015,0.66029,0.66008,0.66008,73400000.0
2006-02-28 14:00:00,0.66013,0.66027,0.65992,0.6601,80100001.0
2006-02-28 14:01:00,0.66007,0.6601,0.65998,0.66001,116100000.0
2006-02-28 14:02:00,0.66005,0.66005,0.65995,0.66,39100000.0
2006-02-28 14:03:00,0.66004,0.66004,0.65986,0.65997,104800000.0
2006-02-28 14:04:00,0.66001,0.66015,0.65993,0.66015,89599999.0
2006-02-28 14:05:00,0.66005,0.6601,0.65997,0.66005,148900000.0
2006-02-28 14:06:00,0.66008,0.66023,0.66,0.66023,87500000.0
2006-02-28 14:07:00,0.66025,0.66028,0.6602,0.66028,67000000.0
2006-02-28 14:08:00,0.66015,0.66026,0.66014,0.66022,109799998.0
2006-02-28 14:09:00,0.66015,0.66015,0.66005,0.66005,124000000.0
2006-02-28 14:10:00,0.66015,0.66015,0.6601,0.6601,62800000.0
2006-02-28 14:11:00,0.6601,0.6601,0.66005,0.66005,38200000.0
2006-02-28 14:12:00,0.66007,0.66018,0.66007,0.66007,85500001.0
2006-02-28 14:13:00,0.66003,0.66013,0.65999,0.66004,50300000.0
2006-02-28 14:14:00,0.66,0.66007,0.65995,0.66,147799999.0
2006-02-28 14:15:00,0.66002,0.66005,0.66,0.66005,29500000.0
2006-02-28 14:16:00,0.65995,0.66005,0.65995,0.66002,104099999.0
2006-02-28 14:17:00,0.66001,0.66001,0.65999,0.65999,28600000.0
2006-02-28 14:18:00,0.65995,0.6602,0.65995,0.6602,98900000.0
2006-02-28 14:19:00,0.66015,0.66015,0.66002,0.66008,148500001.0
2006-02-28 14:20:00,0.66,0.66005,0.66,0.66005,47700000.0
2006-02-28 14:21:00,0.65991,0.65994,0.65991,0.65994,30300000.0
2006-02-28 14:22:00,0.65983,0.65998,0.65982,0.65982,48600000.0
2006-02-28 14:23:00,0.6598,0.65985,0.65975,0.65975,43700000.0
2006-02-28 14:24:00,0.6599,0.65993,0.65983,0.65983,96499999.0
2006-02-28 14:25:00,0.65988,0.66005,0.65986,0.65988,46300000.0
2006-02-28 14:26:00,0.65986,0.66001,0.65986,0.66001,51799999.0
2006-02-28 14:27:00,0.66,0.66006,0.65997,0.65997,78300000.0
2006-02-28 14:28:00,0.65994,0.65996,0.65987,0.65987,72599999.0
2006-02-28 14:29:00,0.65985,0.6599,0.65975,0.65985,113999999.0
2006-02-28 14:30:00,0.6598,0.65996,0.6598,0.65987,80200000.0
2006-02-28 14:31:00,0.65982,0.65987,0.6598,0.6598,73799999.0
2006-02-28 14:32:00,0.6598,0.65985,0.65972,0.6598,45400000.0
2006-02-28 14:33:00,0.65985,0.65985,0.65978,0.65978,41000000.0
2006-02-28 14:34:00,0.65985,0.65985,0.65965,0.65985,81900002.0
2006-02-28 14:35:00,0.6598,0.65985,0.6598,0.6598,76800000.0
2006-02-28 14:36:00,0.65985,0.65985,0.6598,0.6598,71799999.0
2006-02-28 14:37:00,0.65985,0.65985,0.65977,0.6598,31200000.0
2006-02-28 14:38:00,0.6598,0.65985,0.6598,0.65985,24000000.0
2006-02-28 14:39:00,0.65975,0.65985,0.65975,0.65985,124200001.0
2006-02-28 14:40:00,0.65985,0.65985,0.65975,0.65982,52800000.0
2006-02-28 14:41:00,0.6598,0.65985,0.65973,0.6598,75000000.0
2006-02-28 14:42:00,0.6598,0.65988,0.65975,0.65988,72800000.0
2006-02-28 14:43:00,0.6598,0.65985,0.65972,0.65985,60000000.0
2006-02-28 14:44:00,0.65975,0.6599,0.65975,0.6599,137000001.0
2006-02-28 14:45:00,0.6598,0.65985,0.6598,0.65985,29200000.0
2006-02-28 14:46:00,0.65985,0.65985,0.6598,0.6598,66100000.0
2006-02-28 14:47:00,0.65978,0.6599,0.65975,0.6598,151600001.0
2006-02-28 14:48:00,0.65986,0.65988,0.65985,0.65985,61200000.0
2006-02-28 14:49:00,0.65985,0.65985,0.6598,0.6598,42300000.0
2006-02-28 14:50:00,0.6598,0.65985,0.6598,0.65985,9500000.0
2006-02-28 14:51:00,0.65977,0.65985,0.6597,0.65985,83000001.0
2006-02-28 14:52:00,0.6598,0.65985,0.65975,0.65975,108299999.0
2006-02-28 14:53:00,0.65985,0.65985,0.65965,0.65965,37800000.0
2006-02-28 14:54:00,0.6598,0.6599,0.65975,0.65985,64699999.0
2006-02-28 14:55:00,0.65981,0.65988,0.65972,0.65975,128899997.0
2006-02-28 14:56:00,0.65981,0.65994,0.65981,0.65994,18200000.0
2006-02-28 14:57:00,0.65993,0.65993,0.65985,0.65986,63700000.0
2006-02-28 14:58:00,0.65975,0.65985,0.65975,0.65975,94100000.0
2006-02-28 14:59:00,0.65989,0.65994,0.65987,0.65993,35100000.0
2006-02-28 15:00:00,0.65991,0.65991,0.65979,0.65982,83699999.0
2006-02-28 15:01:00,0.6598,0.6599,0.65977,0.65985,103000002.0
2006-02-28 15:02:00,0.65988,0.65988,0.65975,0.65975,78200001.0
2006-02-28 15:03:00,0.65982,0.65992,0.65982,0.65992,89300000.0
2006-02-28 15:04:00,0.65989,0.65992,0.65983,0.65987,57499999.0
2006-02-28 15:05:00,0.65985,0.65995,0.65984,0.65984,65800000.0
2006-02-28 15:06:00,0.65984,0.65986,0.65972,0.65978,130900000.0
2006-02-28 15:07:00,0.6598,0.6598,0.65977,0.65977,27100000.0
2006-02-28 15:08:00,0.65975,0.65983,0.6596,0.6596,127300000.0
2006-02-28 15:09:00,0.6598,0.6598,0.65975,0.65975,45400000.0
2006-02-28 15:10:00,0.65985,0.65991,0.65972,0.65974,147100002.0
2006-02-28 15:11:00,0.65965,0.65975,0.65965,0.6597,91800003.0
2006-02-28 15:12:00,0.65972,0.65972,0.65959,0.6596,94499998.0
2006-02-28 15:13:00,0.65962,0.65972,0.65962,0.65969,96000002.0
2006-02-28 15:14:00,0.65968,0.65968,0.65945,0.65957,60200001.0
2006-02-28 15:15:00,0.65963,0.65978,0.65963,0.65977,67600000.0
2006-02-28 15:16:00,0.6597,0.6599,0.65963,0.6599,86199999.0
2006-02-28 15:17:00,0.6599,0.66005,0.6599,0.66005,33000000.0
2006-02-28 15:18:00,0.65994,0.65994,0.6598,0.6598,86100001.0
2006-02-28 15:19:00,0.65997,0.66001,0.65997,0.65997,99299999.0
2006-02-28 15:20:00,0.65997,0.65997,0.65991,0.65997,92099999.0
2006-02-28 15:21:00,0.65995,0.65995,0.6599,0.6599,90000000.0
2006-02-28 15:22:00,0.65995,0.65995,0.65995,0.65995,34700000.0
2006-02-28 15:23:00,0.65998,0.66001,0.65997,0.65999,120900000.0
2006-02-28 15:24:00,0.66008,0.66008,0.6599,0.66,96000000.0
2006-02-28 15:25:00,0.66008,0.66016,0.66002,0.66008,166700001.0
2006-02-28 15:26:00,0.66004,0.66012,0.65998,0.66008,115300000.0
2006-02-28 15:27:00,0.66,0.66016,0.66,0.6601,84600000.0
2006-02-28 15:28:00,0.66011,0.6602,0.65995,0.66005,90900000.0
2006-02-28 15:29:00,0.65991,0.66007,0.65991,0.65994,93400001.0
2006-02-28 15:30:00,0.65996,0.66001,0.65996,0.65998,42200000.0
2006-02-28 15:31:00,0.66006,0.66013,0.66,0.66013,24500000.0
2006-02-28 15:32:00,0.66018,0.66024,0.66015,0.66015,73200002.0
2006-02-28 15:33:00,0.66017,0.66017,0.66017,0.66017,49900001.0
2006-02-28 15:34:00,0.66009,0.66019,0.66009,0.66013,58099999.0
2006-02-28 15:35:00,0.65995,0.65995,0.65985,0.65985,19600000.0
2006-02-28 15:36:00,0.6597,0.6599,0.6597,0.65988,62599998.0
2006-02-28 15:37:00,0.65996,0.65997,0.65979,0.65979,91799999.0
2006-02-28 15:38:00,0.65992,0.65992,0.65986,0.65986,55700001.0
2006-02-28 15:39:00,0.6599,0.65995,0.65985,0.65995,91400000.0
2006-02-28 15:40:00,0.65997,0.66006,0.65976,0.65976,63700000.0
2006-02-28 15:41:00,0.65992,0.66,0.65985,0.65997,58200000.0
2006-02-28 15:42:00,0.65998,0.66016,0.65993,0.66012,71000000.0
2006-02-28 15:43:00,0.6602,0.6602,0.66006,0.66016,39800000.0
2006-02-28 15:44:00,0.66023,0.66023,0.66003,0.66015,93300001.0
2006-02-28 15:45:00,0.6602,0.6602,0.6602,0.6602,26299999.0
2006-02-28 15:46:00,0.66031,0.66054,0.66031,0.66038,47800000.0
2006-02-28 15:47:00,0.66042,0.66068,0.66034,0.66068,139000003.0
2006-02-28 15:48:00,0.66062,0.66071,0.6606,0.66061,85300000.0
2006-02-28 15:49:00,0.66055,0.6607,0.66055,0.6607,70300000.0
2006-02-28 15:50:00,0.6606,0.6606,0.6606,0.6606,44699999.0
2006-02-28 15:51:00,0.66066,0.66071,0.66061,0.66069,59700000.0
2006-02-28 15:52:00,0.66055,0.66067,0.66055,0.66067,113800001.0
2006-02-28 15:53:00,0.66066,0.66079,0.66066,0.66075,88599999.0
2006-02-28 15:54:00,0.66084,0.66084,0.66076,0.66076,21200000.0
2006-02-28 15:55:00,0.66074,0.66077,0.66064,0.66064,47100000.0
2006-02-28 15:56:00,0.66063,0.66063,0.66044,0.66057,101299999.0
2006-02-28 15:57:00,0.66062,0.66062,0.66045,0.66045,95500000.0
2006-02-28 15:58:00,0.66051,0.66051,0.66049,0.66049,27999999.0
2006-02-28 15:59:00,0.66044,0.6605,0.66041,0.66047,59000000.0
2006-02-28 16:00:00,0.66036,0.66045,0.66034,0.66034,36500000.0
2006-02-28 16:01:00,0.66036,0.66047,0.66036,0.66038,53400001.0
2006-02-28 16:02:00,0.66033,0.66033,0.66029,0.66029,93999998.0
2006-02-28 16:03:00,0.66046,0.66046,0.66041,0.66041,34600001.0
2006-02-28 16:04:00,0.66054,0.66063,0.6605,0.66063,103899999.0
2006-02-28 16:05:00,0.66055,0.66058,0.66055,0.66057,66899999.0
2006-02-28 16:06:00,0.6606,0.6606,0.66048,0.66056,127700001.0
2006-02-28 16:07:00,0.66052,0.66062,0.66052,0.66062,40299999.0
2006-02-28 16:08:00,0.6606,0.66065,0.66058,0.6606,120400002.0
2006-02-28 16:09:00,0.66055,0.66065,0.66055,0.6606,39200000.0
2006-02-28 16:10:00,0.66043,0.66053,0.66043,0.66053,31600000.0
2006-02-28 16:11:00,0.66045,0.6606,0.66036,0.66044,126900000.0
2006-02-28 16:12:00,0.66044,0.66054,0.66039,0.6604,69400000.0
2006-02-28 16:13:00,0.66024,0.66024,0.66003,0.66003,96200002.0
2006-02-28 16:14:00,0.66016,0.66021,0.65998,0.66001,111099999.0
2006-02-28 16:15:00,0.66001,0.66021,0.65999,0.66011,152399999.0
2006-02-28 16:16:00,0.66019,0.66019,0.65984,0.65984,60000000.0
2006-02-28 16:17:00,0.65986,0.66001,0.65986,0.66001,104300000.0
2006-02-28 16:18:00,0.65993,0.65995,0.6598,0.65987,43900000.0
2006-02-28 16:19:00,0.65992,0.65999,0.65977,0.65993,106900000.0
2006-02-28 16:20:00,0.65999,0.65999,0.65984,0.65994,75399999.0
2006-02-28 16:21:00,0.65995,0.66005,0.65995,0.66001,135299997.0
2006-02-28 16:22:00,0.65999,0.66006,0.65987,0.65987,90500001.0
2006-02-28 16:23:00,0.6598,0.65988,0.6598,0.65982,68699999.0
2006-02-28 16:24:00,0.65992,0.65993,0.65986,0.65986,103399999.0
2006-02-28 16:25:00,0.6598,0.65987,0.65978,0.65985,93900001.0
2006-02-28 16:26:00,0.65975,0.65985,0.65975,0.65985,70399999.0
2006-02-28 16:27:00,0.6599,0.65996,0.65987,0.65987,45500000.0
2006-02-28 16:28:00,0.65963,0.65998,0.65963,0.6598,71900000.0
2006-02-28 16:29:00,0.6599,0.65999,0.65987,0.65995,103799998.0
2006-02-28 16:30:00,0.65995,0.66005,0.6599,0.6599,67300001.0
2006-02-28 16:31:00,0.65997,0.66022,0.65997,0.66022,84500000.0
2006-02-28 16:32:00,0.66022,0.66022,0.66008,0.66008,166999999.0
2006-02-28 16:33:00,0.66014,0.66027,0.66002,0.66027,99700000.0
2006-02-28 16:34:00,0.66025,0.6603,0.66018,0.66018,106000000.0
2006-02-28 16:35:00,0.6602,0.66023,0.66006,0.66012,110299997.0
2006-02-28 16:36:00,0.66005,0.66022,0.66004,0.66022,67400001.0
2006-02-28 16:37:00,0.66017,0.66026,0.66017,0.66018,26300000.0
2006-02-28 16:38:00,0.66027,0.6603,0.66023,0.66025,72599999.0
2006-02-28 16:39:00,0.66024,0.66028,0.66019,0.66025,98400000.0
2006-02-28 16:40:00,0.66025,0.6603,0.66025,0.66025,37300000.0
2006-02-28 16:41:00,0.66032,0.66033,0.66027,0.66028,37800000.0
2006-02-28 16:42:00,0.66027,0.66031,0.66025,0.66026,101100000.0
2006-02-28 16:43:00,0.6602,0.66025,0.6602,0.6602,111700001.0
2006-02-28 16:44:00,0.66025,0.6603,0.66015,0.66015,55500000.0
2006-02-28 16:45:00,0.66028,0.66037,0.66025,0.66026,104300001.0
2006-02-28 16:46:00,0.66033,0.66033,0.66021,0.66024,72700000.0
2006-02-28 16:47:00,0.6603,0.66046,0.66028,0.66046,125100001.0
2006-02-28 16:48:00,0.66046,0.6606,0.66037,0.6606,74100000.0
2006-02-28 16:49:00,0.66056,0.66056,0.66054,0.66054,19900000.0
2006-02-28 16:50:00,0.66054,0.6607,0.66054,0.6607,49400000.0
2006-02-28 16:51:00,0.66064,0.66064,0.66025,0.66025,96500000.0
2006-02-28 16:52:00,0.66035,0.66037,0.66025,0.6603,120299998.0
2006-02-28 16:53:00,0.66031,0.66039,0.66031,0.66039,81800000.0
2006-02-28 16:54:00,0.66035,0.6605,0.66031,0.6605,159599998.0
2006-02-28 16:55:00,0.66055,0.66066,0.66051,0.66057,152699999.0
2006-02-28 16:56:00,0.66062,0.6608,0.66062,0.6608,55400000.0
2006-02-28 16:57:00,0.66083,0.66083,0.6607,0.66077,74799998.0
2006-02-28 16:58:00,0.66072,0.66078,0.66049,0.66049,99699999.0
2006-02-28 16:59:00,0.66037,0.66056,0.66032,0.66047,88600000.0
2006-02-28 17:00:00,0.6605,0.66074,0.6605,0.6607,150499998.0
2006-02-28 17:01:00,0.6607,0.66073,0.66058,0.66064,102000000.0
2006-02-28 17:02:00,0.6606,0.66077,0.6606,0.66072,66099999.0
2006-02-28 17:03:00,0.66047,0.66072,0.66047,0.66068,91199999.0
2006-02-28 17:04:00,0.66056,0.66059,0.66043,0.66057,114399998.0
2006-02-28 17:05:00,0.66039,0.66039,0.66013,0.66013,119000000.0
2006-02-28 17:06:00,0.66016,0.66043,0.66016,0.66043,111800000.0
2006-02-28 17:07:00,0.6605,0.6605,0.66023,0.66024,56500000.0
2006-02-28 17:08:00,0.66027,0.66034,0.66004,0.66012,61200000.0
2006-02-28 17:09:00,0.66016,0.66027,0.66007,0.66027,75800000.0
2006-02-28 17:10:00,0.66022,0.66022,0.66007,0.66007,45600000.0
2006-02-28 17:11:00,0.66017,0.66018,0.65995,0.66008,98699999.0
2006-02-28 17:12:00,0.66011,0.66019,0.65999,0.65999,75300001.0
2006-02-28 17:13:00,0.66001,0.66006,0.65994,0.66002,101500000.0
2006-02-28 17:14:00,0.66,0.66021,0.66,0.6601,77300000.0
2006-02-28 17:15:00,0.66006,0.66006,0.65983,0.65983,89400000.0
2006-02-28 17:16:00,0.65984,0.66009,0.65984,0.65997,98300001.0
2006-02-28 17:17:00,0.65991,0.6601,0.65989,0.65989,89700000.0
2006-02-28 17:18:00,0.65993,0.66009,0.65993,0.66005,80500000.0
2006-02-28 17:19:00,0.65994,0.66024,0.65994,0.66007,100900000.0
2006-02-28 17:20:00,0.66012,0.66024,0.66012,0.6602,65500000.0
2006-02-28 17:21:00,0.66023,0.66043,0.66017,0.66043,100700000.0
2006-02-28 17:22:00,0.6602,0.66029,0.66014,0.66029,46300000.0
2006-02-28 17:23:00,0.66022,0.66029,0.66004,0.66029,58000000.0
2006-02-28 17:24:00,0.66032,0.66054,0.66022,0.66054,66700000.0
2006-02-28 17:25:00,0.66068,0.66082,0.66068,0.66082,100299999.0
2006-02-28 17:26:00,0.66091,0.66091,0.66076,0.66076,67899999.0
2006-02-28 17:27:00,0.66089,0.661,0.66082,0.66096,104000001.0
2006-02-28 17:28:00,0.66086,0.66109,0.66086,0.66099,104600001.0
2006-02-28 17:29:00,0.66101,0.6612,0.6609,0.6612,68000001.0
2006-02-28 17:30:00,0.66131,0.66156,0.66131,0.66156,99200000.0
2006-02-28 17:31:00,0.66165,0.66189,0.66165,0.66189,71700000.0
2006-02-28 17:32:00,0.66201,0.66209,0.66189,0.66196,60300000.0
2006-02-28 17:33:00,0.66206,0.66206,0.66192,0.66195,43900000.0
2006-02-28 17:34:00,0.66176,0.66176,0.66151,0.66171,47700000.0
2006-02-28 17:35:00,0.66153,0.66173,0.66132,0.66169,146099998.0
2006-02-28 17:36:00,0.66165,0.66172,0.66066,0.66066,80700000.0
2006-02-28 17:37:00,0.66073,0.6614,0.66073,0.6614,56800001.0
2006-02-28 17:38:00,0.66134,0.66144,0.66127,0.66127,70200000.0
2006-02-28 17:39:00,0.66125,0.66143,0.66125,0.66143,92100001.0
2006-02-28 17:40:00,0.66137,0.66157,0.66137,0.66145,55000000.0
2006-02-28 17:41:00,0.66132,0.66146,0.66132,0.66142,90900000.0
2006-02-28 17:42:00,0.66139,0.66141,0.66128,0.66132,111800003.0
2006-02-28 17:43:00,0.66133,0.66145,0.66129,0.66134,101499997.0
2006-02-28 17:44:00,0.66132,0.66146,0.66128,0.66146,81600001.0
2006-02-28 17:45:00,0.66142,0.66142,0.66114,0.66125,99399999.0
2006-02-28 17:46:00,0.66129,0.66131,0.66129,0.66131,55300001.0
2006-02-28 17:47:00,0.66102,0.66135,0.66102,0.66135,30300000.0
2006-02-28 17:48:00,0.66147,0.66182,0.66137,0.66182,85000000.0
2006-02-28 17:49:00,0.66193,0.66214,0.66187,0.66214,111200003.0
2006-02-28 17:50:00,0.66205,0.66217,0.66204,0.66208,58299999.0
2006-02-28 17:51:00,0.66203,0.66207,0.66169,0.6619,87699999.0
2006-02-28 17:52:00,0.66196,0.66209,0.66196,0.66209,20700000.0
2006-02-28 17:53:00,0.66218,0.66224,0.66209,0.66221,70699999.0
2006-02-28 17:54:00,0.66193,0.66193,0.66163,0.66183,42199999.0
2006-02-28 17:55:00,0.66178,0.66178,0.66157,0.6617,103300001.0
2006-02-28 17:56:00,0.6616,0.66165,0.66145,0.66145,101500001.0
2006-02-28 17:57:00,0.66137,0.66156,0.66134,0.66151,76400000.0
2006-02-28 17:58:00,0.66159,0.66179,0.66159,0.66172,74100000.0
2006-02-28 17:59:00,0.66167,0.6617,0.66159,0.66161,108500001.0
2006-02-28 18:00:00,0.6615,0.66185,0.66146,0.66185,157199998.0
2006-02-28 18:01:00,0.66172,0.66172,0.66148,0.6615,120300000.0
2006-02-28 18:02:00,0.66154,0.66163,0.66143,0.66163,88000001.0
2006-02-28 18:03:00,0.66161,0.66168,0.66139,0.66143,232999999.0
2006-02-28 18:04:00,0.66144,0.66158,0.66141,0.66141,183500000.0
2006-02-28 18:05:00,0.6614,0.6614,0.66096,0.66096,323300001.0
2006-02-28 18:06:00,0.6607,0.66109,0.66036,0.66109,131899999.0
2006-02-28 18:07:00,0.66109,0.6612,0.66095,0.66108,249499999.0
2006-02-28 18:08:00,0.66106,0.66115,0.66106,0.66112,95400000.0
2006-02-28 18:09:00,0.66115,0.66128,0.66092,0.66128,279699997.0
2006-02-28 18:10:00,0.66122,0.66122,0.66099,0.66108,229299999.0
2006-02-28 18:11:00,0.66119,0.66139,0.66112,0.66127,201299999.0
2006-02-28 18:12:00,0.66145,0.66158,0.66139,0.66158,93900000.0
2006-02-28 18:13:00,0.66159,0.66165,0.66148,0.66165,105700000.0
2006-02-28 18:14:00,0.66175,0.66186,0.6616,0.66162,89599999.0
2006-02-28 18:15:00,0.6615,0.66163,0.6615,0.66163,165199999.0
2006-02-28 18:16:00,0.66163,0.66163,0.66148,0.66157,399399998.0
2006-02-28 18:17:00,0.66144,0.66153,0.66142,0.66143,131500000.0
2006-02-28 18:18:00,0.66138,0.66189,0.66138,0.66179,356000001.0
2006-02-28 18:19:00,0.66181,0.66199,0.66176,0.66183,227100000.0
2006-02-28 18:20:00,0.6618,0.66183,0.66158,0.66183,114399999.0
2006-02-28 18:21:00,0.66192,0.66205,0.66189,0.66205,201900001.0
2006-02-28 18:22:00,0.66198,0.66198,0.66186,0.66196,87200001.0
2006-02-28 18:23:00,0.66198,0.6621,0.66189,0.6621,306299999.0
2006-02-28 18:24:00,0.66215,0.66225,0.66205,0.66215,257299999.0
2006-02-28 18:25:00,0.66212,0.66215,0.66205,0.66207,136599998.0
2006-02-28 18:26:00,0.66205,0.66223,0.66205,0.66223,137399998.0
2006-02-28 18:27:00,0.6622,0.6623,0.66217,0.66225,345799999.0
2006-02-28 18:28:00,0.66228,0.66251,0.66228,0.6623,120499999.0
2006-02-28 18:29:00,0.66245,0.6626,0.66245,0.66255,235399999.0
2006-02-28 18:30:00,0.66256,0.66257,0.66238,0.66243,79599999.0
2006-02-28 18:31:00,0.66231,0.66247,0.66231,0.66239,191499998.0
2006-02-28 18:32:00,0.6624,0.66249,0.66239,0.66239,133600000.0
2006-02-28 18:33:00,0.66245,0.66248,0.66224,0.66224,225499998.0
2006-02-28 18:34:00,0.66232,0.66242,0.66231,0.66231,133500000.0
2006-02-28 18:35:00,0.66235,0.66235,0.66225,0.66225,105199999.0
2006-02-28 18:36:00,0.66227,0.6623,0.66216,0.66216,180200000.0
2006-02-28 18:37:00,0.66219,0.66227,0.66217,0.66226,76900000.0
2006-02-28 18:38:00,0.66219,0.66224,0.66215,0.66218,129100001.0
2006-02-28 18:39:00,0.66211,0.66221,0.66208,0.66216,379799998.0
2006-02-28 18:40:00,0.66214,0.66214,0.662,0.66213,112399999.0
2006-02-28 18:41:00,0.662,0.66218,0.66193,0.66193,268799997.0
2006-02-28 18:42:00,0.662,0.66212,0.66197,0.66212,137800000.0
2006-02-28 18:43:00,0.66213,0.66245,0.6621,0.6622,663299996.0
2006-02-28 18:44:00,0.66211,0.66235,0.66198,0.66228,346499996.0
2006-02-28 18:45:00,0.66244,0.6625,0.66233,0.66233,474699996.0
2006-02-28 18:46:00,0.66232,0.66249,0.66232,0.6624,153400000.0
2006-02-28 18:47:00,0.66238,0.66244,0.66236,0.66239,196599999.0
2006-02-28 18:48:00,0.66236,0.66238,0.6622,0.6622,136300001.0
2006-02-28 18:49:00,0.66221,0.66242,0.66221,0.6623,98700000.0
2006-02-28 18:50:00,0.66225,0.66225,0.66215,0.66223,127800001.0
2006-02-28 18:51:00,0.66215,0.66225,0.66215,0.66223,111400001.0
2006-02-28 18:52:00,0.66228,0.66233,0.66226,0.66229,127899998.0
2006-02-28 18:53:00,0.66225,0.66238,0.66214,0.66238,101499999.0
2006-02-28 18:54:00,0.66233,0.66246,0.66233,0.66246,79400000.0
2006-02-28 18:55:00,0.6626,0.66265,0.66251,0.66254,163500001.0
2006-02-28 18:56:00,0.6626,0.66286,0.6626,0.66273,76200000.0
2006-02-28 18:57:00,0.66265,0.66265,0.6624,0.66248,52199999.0
2006-02-28 18:58:00,0.6625,0.66255,0.6625,0.66255,66800000.0
2006-02-28 18:59:00,0.6625,0.66287,0.6625,0.66287,219100001.0
2006-02-28 19:00:00,0.66287,0.66287,0.66259,0.66259,181800000.0
2006-02-28 19:01:00,0.66263,0.6627,0.6626,0.6626,38700000.0
2006-02-28 19:02:00,0.66263,0.66275,0.66251,0.66275,76800000.0
2006-02-28 19:03:00,0.66275,0.66285,0.6627,0.6627,159399999.0
2006-02-28 19:04:00,0.66275,0.66284,0.6626,0.6626,147999998.0
2006-02-28 19:05:00,0.66259,0.6628,0.66259,0.6628,86500000.0
2006-02-28 19:06:00,0.66282,0.66282,0.66266,0.66278,258199995.0
2006-02-28 19:07:00,0.66279,0.66279,0.66225,0.66225,244200002.0
2006-02-28 19:08:00,0.66228,0.66241,0.6622,0.66241,113500000.0
2006-02-28 19:09:00,0.6625,0.6625,0.66233,0.6625,104100001.0
2006-02-28 19:10:00,0.6625,0.66251,0.66242,0.66248,76500001.0
2006-02-28 19:11:00,0.66248,0.66259,0.66239,0.66248,110700000.0
2006-02-28 19:12:00,0.66246,0.66259,0.66246,0.66252,76600001.0
2006-02-28 19:13:00,0.66247,0.66261,0.66245,0.66254,77799999.0
2006-02-28 19:14:00,0.66253,0.66253,0.66243,0.66248,74400000.0
2006-02-28 19:15:00,0.66248,0.66253,0.66243,0.66243,152600000.0
2006-02-28 19:16:00,0.66235,0.66252,0.66235,0.66252,59800001.0
2006-02-28 19:17:00,0.6625,0.66253,0.6623,0.66246,109300002.0
2006-02-28 19:18:00,0.66255,0.66255,0.66248,0.66255,49900000.0
2006-02-28 19:19:00,0.66246,0.6626,0.66246,0.66254,78999999.0
2006-02-28 19:20:00,0.66259,0.66265,0.66248,0.66248,120800000.0
2006-02-28 19:21:00,0.6625,0.66254,0.66233,0.66241,83199999.0
2006-02-28 19:22:00,0.66243,0.66259,0.66243,0.66247,113900000.0
2006-02-28 19:23:00,0.66235,0.66245,0.66235,0.6624,66100002.0
2006-02-28 19:24:00,0.66245,0.66247,0.6624,0.6624,84499999.0
2006-02-28 19:25:00,0.66245,0.6625,0.6624,0.6625,74700001.0
2006-02-28 19:26:00,0.66244,0.66257,0.66244,0.66257,39099999.0
2006-02-28 19:27:00,0.66253,0.6626,0.66245,0.66245,140300001.0
2006-02-28 19:28:00,0.66269,0.66269,0.66249,0.66249,162499999.0
2006-02-28 19:29:00,0.66244,0.66248,0.66238,0.66241,61400000.0
2006-02-28 19:30:00,0.66248,0.66269,0.66248,0.66269,48400000.0
2006-02-28 19:31:00,0.66282,0.66292,0.66273,0.66292,108399999.0
2006-02-28 19:32:00,0.6629,0.66296,0.66272,0.66276,154599999.0
2006-02-28 19:33:00,0.66269,0.66308,0.66269,0.66308,55000000.0
2006-02-28 19:34:00,0.66313,0.66316,0.66298,0.66307,163600002.0
2006-02-28 19:35:00,0.66308,0.66329,0.66305,0.66311,190499999.0
2006-02-28 19:36:00,0.66311,0.66312,0.66299,0.66301,153799999.0
2006-02-28 19:37:00,0.66302,0.66313,0.66302,0.66308,100499999.0
2006-02-28 19:38:00,0.66315,0.66315,0.66308,0.6631,54200000.0
2006-02-28 19:39:00,0.66315,0.66318,0.66308,0.6631,287699998.0
2006-02-28 19:40:00,0.66318,0.66318,0.6631,0.6631,80300000.0
2006-02-28 19:41:00,0.66315,0.66323,0.663,0.663,60199999.0
2006-02-28 19:42:00,0.6629,0.66297,0.66289,0.66289,80800000.0
2006-02-28 19:43:00,0.6629,0.66294,0.66277,0.66278,74799998.0
2006-02-28 19:44:00,0.66285,0.66285,0.66265,0.66272,109300001.0
2006-02-28 19:45:00,0.66275,0.66286,0.66272,0.66272,60800001.0
2006-02-28 19:46:00,0.66273,0.6628,0.66265,0.66275,123300000.0
2006-02-28 19:47:00,0.66274,0.66274,0.66254,0.66254,68100000.0
2006-02-28 19:48:00,0.66245,0.66255,0.66245,0.6625,78699999.0
2006-02-28 19:49:00,0.6625,0.66268,0.66235,0.66235,73300000.0
2006-02-28 19:50:00,0.66255,0.66263,0.66248,0.66252,118699999.0
2006-02-28 19:51:00,0.66255,0.66263,0.66254,0.66257,113200001.0
2006-02-28 19:52:00,0.66252,0.66255,0.6624,0.66246,105500000.0
2006-02-28 19:53:00,0.66247,0.66247,0.66237,0.6624,159399997.0
2006-02-28 19:54:00,0.6624,0.6625,0.6624,0.66245,140300000.0
2006-02-28 19:55:00,0.66237,0.6625,0.66237,0.6624,305099994.0
2006-02-28 19:56:00,0.66236,0.66248,0.66234,0.66238,229599999.0
2006-02-28 19:57:00,0.66245,0.66245,0.66235,0.6624,106700001.0
2006-02-28 19:58:00,0.66246,0.66254,0.66243,0.6625,235699999.0
2006-02-28 19:59:00,0.6625,0.66255,0.66245,0.66245,105600000.0
2006-02-28 20:00:00,0.66247,0.66257,0.66245,0.6625,291000000.0
2006-02-28 20:01:00,0.6625,0.66255,0.66242,0.66253,137199999.0
2006-02-28 20:02:00,0.66255,0.66255,0.6625,0.6625,93600001.0
2006-02-28 20:03:00,0.6626,0.6626,0.6625,0.66257,62000000.0
2006-02-28 20:04:00,0.66255,0.6626,0.66245,0.66255,156300004.0
2006-02-28 20:05:00,0.66257,0.6626,0.66245,0.66247,138499999.0
2006-02-28 20:06:00,0.6626,0.6626,0.66245,0.66255,328300000.0
2006-02-28 20:07:00,0.66253,0.66257,0.66245,0.66245,99700001.0
2006-02-28 20:08:00,0.6625,0.66255,0.6625,0.66252,76699999.0
2006-02-28 20:09:00,0.66255,0.6626,0.6623,0.6625,111500001.0
2006-02-28 20:10:00,0.66245,0.66255,0.66245,0.66255,131099998.0
2006-02-28 20:11:00,0.6625,0.66252,0.6625,0.66252,58100001.0
2006-02-28 20:12:00,0.66255,0.66255,0.66245,0.6625,73200000.0
2006-02-28 20:13:00,0.66258,0.6626,0.66225,0.6625,142300002.0
2006-02-28 20:14:00,0.66258,0.6626,0.6625,0.6626,96600001.0
2006-02-28 20:15:00,0.6625,0.66255,0.6625,0.66255,58500000.0
2006-02-28 20:16:00,0.66255,0.66265,0.66245,0.66245,481600005.0
2006-02-28 20:17:00,0.66242,0.66257,0.66242,0.66255,179299999.0
2006-02-28 20:18:00,0.66252,0.66255,0.66247,0.66255,104500000.0
2006-02-28 20:19:00,0.66255,0.66255,0.6625,0.66255,80400001.0
2006-02-28 20:20:00,0.6626,0.6626,0.66245,0.6625,63700001.0
2006-02-28 20:21:00,0.66252,0.6626,0.6625,0.66255,94899999.0
2006-02-28 20:22:00,0.66255,0.66255,0.6625,0.66255,144200002.0
2006-02-28 20:23:00,0.66255,0.6626,0.66245,0.6626,75200000.0
2006-02-28 20:24:00,0.66255,0.66255,0.66225,0.66255,158599999.0
2006-02-28 20:25:00,0.66255,0.66257,0.66245,0.6625,151600001.0
2006-02-28 20:26:00,0.66255,0.6626,0.66245,0.6625,50900000.0
2006-02-28 20:27:00,0.6625,0.66255,0.6625,0.66255,91800000.0
2006-02-28 20:28:00,0.66255,0.66255,0.6625,0.66255,47400000.0
2006-02-28 20:29:00,0.66255,0.6626,0.6625,0.66255,244800000.0
2006-02-28 20:30:00,0.66245,0.6626,0.66245,0.66255,309199999.0
2006-02-28 20:31:00,0.66258,0.66258,0.66245,0.66255,198200000.0
2006-02-28 20:32:00,0.66245,0.66255,0.66245,0.66252,91299998.0
2006-02-28 20:33:00,0.6625,0.66257,0.66245,0.66247,222600001.0
2006-02-28 20:34:00,0.66255,0.66255,0.66247,0.66255,138699998.0
2006-02-28 20:35:00,0.66255,0.66255,0.66245,0.6625,55000000.0
2006-02-28 20:36:00,0.6625,0.66265,0.6624,0.66245,164899997.0
2006-02-28 20:37:00,0.66247,0.66265,0.66245,0.6625,236899998.0
2006-02-28 20:38:00,0.6625,0.66252,0.66245,0.6625,135100000.0
2006-02-28 20:39:00,0.6625,0.66255,0.6625,0.66255,57100002.0
2006-02-28 20:40:00,0.6625,0.6626,0.66245,0.6625,179399999.0
2006-02-28 20:41:00,0.6625,0.66255,0.66245,0.66255,119200001.0
2006-02-28 20:42:00,0.6625,0.66255,0.66242,0.6625,73500000.0
2006-02-28 20:43:00,0.6625,0.6626,0.6625,0.6625,113099999.0
2006-02-28 20:44:00,0.66245,0.66255,0.66245,0.66255,25600000.0
2006-02-28 20:45:00,0.6625,0.66255,0.66243,0.66245,52100000.0
2006-02-28 20:46:00,0.66255,0.66255,0.66243,0.66243,77000003.0
2006-02-28 20:47:00,0.6625,0.66255,0.6625,0.66252,60399999.0
2006-02-28 20:48:00,0.66245,0.66255,0.66245,0.66245,64500000.0
2006-02-28 20:49:00,0.66245,0.66255,0.6624,0.6625,100999999.0
2006-02-28 20:50:00,0.6625,0.66252,0.66243,0.66245,137000000.0
2006-02-28 20:51:00,0.66245,0.66255,0.66245,0.6625,57400000.0
2006-02-28 20:52:00,0.6625,0.6626,0.66245,0.66245,82600000.0
2006-02-28 20:53:00,0.66255,0.6626,0.66247,0.6625,294599998.0
2006-02-28 20:54:00,0.6625,0.66255,0.66245,0.66255,189900001.0
2006-02-28 20:55:00,0.66245,0.6625,0.66245,0.6625,17600000.0
2006-02-28 20:56:00,0.66248,0.6626,0.66225,0.66253,117999998.0
2006-02-28 20:57:00,0.6625,0.6626,0.66235,0.6625,129899999.0
2006-02-28 20:58:00,0.6625,0.6626,0.66245,0.66245,236100000.0
2006-02-28 20:59:00,0.6625,0.6626,0.66245,0.6625,147799999.0
2006-02-28 21:00:00,0.6625,0.66253,0.66245,0.6625,209599999.0
2006-02-28 21:01:00,0.6624,0.66252,0.6624,0.66252,110599999.0
2006-02-28 21:02:00,0.6625,0.66255,0.66247,0.6625,102700001.0
2006-02-28 21:03:00,0.66255,0.6626,0.66245,0.6626,147300003.0
2006-02-28 21:04:00,0.6625,0.66255,0.66245,0.66245,46800000.0
2006-02-28 21:05:00,0.66255,0.6626,0.66245,0.6625,87600000.0
2006-02-28 21:06:00,0.66245,0.6626,0.66245,0.6625,116799998.0
2006-02-28 21:07:00,0.66255,0.66255,0.6625,0.6625,54700000.0
2006-02-28 21:08:00,0.6625,0.66255,0.6624,0.6625,83900000.0
2006-02-28 21:09:00,0.6625,0.6626,0.66245,0.66255,124300001.0
2006-02-28 21:10:00,0.6625,0.66255,0.6625,0.66255,86900000.0
2006-02-28 21:11:00,0.6625,0.6625,0.6625,0.6625,3200000.0
2006-02-28 21:12:00,0.66245,0.66257,0.66245,0.66252,124299997.0
2006-02-28 21:13:00,0.66248,0.66253,0.66245,0.6625,44400000.0
2006-02-28 21:14:00,0.66255,0.66255,0.6625,0.6625,75999999.0
2006-02-28 21:15:00,0.6625,0.6626,0.66245,0.6625,159399998.0
2006-02-28 21:16:00,0.66255,0.66255,0.66238,0.66245,187700002.0
2006-02-28 21:17:00,0.66245,0.66255,0.66235,0.66255,177799996.0
2006-02-28 21:18:00,0.66255,0.66255,0.66245,0.66252,109800000.0
2006-02-28 21:19:00,0.66255,0.66255,0.66245,0.6625,107600000.0
2006-02-28 21:20:00,0.66255,0.6626,0.6624,0.66245,302099997.0
2006-02-28 21:21:00,0.66255,0.66255,0.66245,0.66255,107199999.0
2006-02-28 21:22:00,0.66255,0.66255,0.66245,0.6625,70100000.0
2006-02-28 21:23:00,0.66245,0.66255,0.66245,0.66255,193200000.0
2006-02-28 21:24:00,0.66255,0.66255,0.66245,0.6625,107299998.0
2006-02-28 21:25:00,0.6625,0.66255,0.6625,0.66255,160900000.0
2006-02-28 21:26:00,0.66252,0.66255,0.66245,0.66248,92299999.0
2006-02-28 21:27:00,0.6625,0.66255,0.66245,0.66255,97500000.0
2006-02-28 21:28:00,0.66255,0.66255,0.6625,0.6625,47100001.0
2006-02-28 21:29:00,0.6625,0.66255,0.66235,0.66245,163300000.0
2006-02-28 21:30:00,0.66252,0.6626,0.66245,0.66255,178300000.0
2006-02-28 21:31:00,0.66255,0.66255,0.6625,0.6625,29900001.0
2006-02-28 21:32:00,0.6625,0.66255,0.66245,0.66255,65699999.0
2006-02-28 21:33:00,0.66255,0.66255,0.6625,0.66255,47800000.0
2006-02-28 21:34:00,0.66255,0.66255,0.66242,0.6625,96300000.0
2006-02-28 21:35:00,0.6625,0.66255,0.66247,0.6625,243800002.0
2006-02-28 21:36:00,0.66247,0.6626,0.66242,0.66255,187000001.0
2006-02-28 21:37:00,0.66252,0.6626,0.6625,0.66255,168300000.0
2006-02-28 21:38:00,0.66255,0.6626,0.6625,0.66252,41600000.0
2006-02-28 21:39:00,0.6625,0.66255,0.6624,0.66252,108999998.0
2006-02-28 21:40:00,0.66255,0.6626,0.6624,0.66258,191300001.0
2006-02-28 21:41:00,0.6625,0.66255,0.66245,0.66255,189399998.0
2006-02-28 21:42:00,0.66252,0.66255,0.6625,0.66255,68700000.0
2006-02-28 21:43:00,0.6625,0.6626,0.66245,0.66245,74199999.0
2006-02-28 21:44:00,0.66255,0.66255,0.66235,0.66235,63700001.0
2006-02-28 21:45:00,0.6625,0.66255,0.66242,0.6625,137599999.0
2006-02-28 21:46:00,0.66248,0.66255,0.66247,0.66247,142500001.0
2006-02-28 21:47:00,0.6625,0.66255,0.6625,0.66255,79700001.0
2006-02-28 21:48:00,0.66255,0.66255,0.66255,0.66255,58199999.0
2006-02-28 21:49:00,0.6625,0.66255,0.6624,0.66248,53000001.0
2006-02-28 21:50:00,0.66255,0.6626,0.66245,0.66252,88399999.0
2006-02-28 21:51:00,0.6625,0.66255,0.66247,0.66255,109100001.0
2006-02-28 21:52:00,0.6625,0.66265,0.66247,0.66255,78200000.0
2006-02-28 21:53:00,0.66245,0.66255,0.66245,0.66255,51200000.0
2006-02-28 21:54:00,0.66255,0.66255,0.66245,0.6625,140300001.0
2006-02-28 21:55:00,0.6625,0.66255,0.66248,0.6625,63300000.0
2006-02-28 21:56:00,0.66255,0.66255,0.66245,0.66245,74400000.0
2006-02-28 21:57:00,0.6625,0.66255,0.6624,0.66252,197500001.0
2006-02-28 21:58:00,0.6625,0.66255,0.6625,0.66255,63699999.0
2006-02-28 21:59:00,0.6625,0.6626,0.6625,0.6625,86400000.0
2006-02-28 22:00:00,0.6625,0.66255,0.66245,0.66255,117800000.0
2006-02-28 22:01:00,0.66252,0.66255,0.66245,0.6625,62100000.0
2006-02-28 22:02:00,0.66255,0.66255,0.6625,0.6625,39700000.0
2006-02-28 22:03:00,0.66255,0.66255,0.66252,0.66253,62300000.0
2006-02-28 22:04:00,0.6625,0.66255,0.66245,0.6625,38600000.0
2006-02-28 22:05:00,0.66245,0.6626,0.66245,0.66247,120299999.0
2006-02-28 22:06:00,0.66235,0.66265,0.66235,0.6625,125500000.0
2006-02-28 22:07:00,0.6625,0.66255,0.66245,0.66245,86199999.0
2006-02-28 22:08:00,0.6625,0.66265,0.66245,0.66265,80900001.0
2006-02-28 22:09:00,0.66255,0.66255,0.66245,0.66252,41600000.0
2006-02-28 22:10:00,0.6625,0.66255,0.66245,0.6625,83099999.0
2006-02-28 22:11:00,0.66242,0.66255,0.66242,0.66255,75400000.0
2006-02-28 22:12:00,0.6625,0.66255,0.66242,0.66248,122299999.0
2006-02-28 22:13:00,0.6626,0.6626,0.66245,0.6625,110100000.0
2006-02-28 22:14:00,0.66255,0.66255,0.6624,0.66252,90700000.0
2006-02-28 22:15:00,0.66252,0.66255,0.66245,0.6625,114500000.0
2006-02-28 22:16:00,0.66248,0.66257,0.66248,0.6625,57799999.0
2006-02-28 22:17:00,0.66255,0.66255,0.66245,0.66255,99700000.0
2006-02-28 22:18:00,0.66255,0.66255,0.6624,0.6624,77300000.0
2006-02-28 22:19:00,0.6625,0.6626,0.6624,0.6625,159900002.0
2006-02-28 22:20:00,0.66255,0.66255,0.6625,0.6625,136799999.0
2006-02-28 22:21:00,0.66255,0.66255,0.66245,0.6625,116000000.0
2006-02-28 22:22:00,0.66258,0.66258,0.66245,0.66245,51700000.0
2006-02-28 22:23:00,0.66245,0.6626,0.66245,0.66255,115099999.0
2006-02-28 22:24:00,0.66245,0.66255,0.66242,0.66255,108300000.0
2006-02-28 22:25:00,0.66245,0.66255,0.66245,0.6625,88900000.0
2006-02-28 22:26:00,0.6625,0.66255,0.66247,0.66255,65399998.0
2006-02-28 22:27:00,0.66245,0.6626,0.66245,0.6626,73000000.0
2006-02-28 22:28:00,0.6624,0.66252,0.6624,0.66252,92300000.0
2006-02-28 22:29:00,0.6625,0.66255,0.6625,0.6625,58699998.0
2006-02-28 22:30:00,0.66255,0.6626,0.6625,0.66255,126100000.0
2006-02-28 22:31:00,0.66255,0.66255,0.66242,0.66242,79300002.0
2006-02-28 22:32:00,0.66255,0.66255,0.66255,0.66255,25499999.0
2006-02-28 22:33:00,0.6625,0.66255,0.6625,0.66255,84499999.0
2006-02-28 22:34:00,0.6625,0.66255,0.66225,0.66252,135700001.0
2006-02-28 22:35:00,0.66257,0.66257,0.66248,0.66248,127100001.0
2006-02-28 22:36:00,0.6625,0.66255,0.66245,0.6625,133300000.0
2006-02-28 22:37:00,0.6625,0.6625,0.66245,0.6625,65300000.0
2006-02-28 22:38:00,0.6624,0.6625,0.66225,0.6625,129500004.0
2006-02-28 22:39:00,0.6625,0.66255,0.6625,0.66255,44600001.0
2006-02-28 22:40:00,0.6625,0.66255,0.6624,0.66245,58000000.0
2006-02-28 22:41:00,0.6625,0.6625,0.66247,0.6625,56599999.0
2006-02-28 22:42:00,0.6625,0.66258,0.66245,0.66258,136900000.0
2006-02-28 22:43:00,0.6625,0.6626,0.66235,0.6625,144999998.0
2006-02-28 22:44:00,0.66255,0.66257,0.66242,0.66242,138900000.0
2006-02-28 22:45:00,0.6625,0.6626,0.66245,0.6625,145500000.0
2006-02-28 22:46:00,0.66252,0.66255,0.6623,0.66245,178500000.0
2006-02-28 22:47:00,0.66245,0.66255,0.66245,0.66253,55900000.0
2006-02-28 22:48:00,0.66248,0.6626,0.66235,0.6625,153599998.0
2006-02-28 22:49:00,0.6625,0.6625,0.6625,0.6625,33500000.0
2006-02-28 22:50:00,0.66255,0.66255,0.66225,0.6625,170500000.0
2006-02-28 22:51:00,0.6625,0.66255,0.66242,0.66245,185800000.0
2006-02-28 22:52:00,0.66252,0.66252,0.66245,0.6625,84400000.0
2006-02-28 22:53:00,0.66255,0.66255,0.66245,0.66255,137100000.0
2006-02-28 22:54:00,0.66253,0.66255,0.66245,0.66245,93699999.0
2006-02-28 22:55:00,0.66245,0.6626,0.66245,0.66245,105200000.0
2006-02-28 22:56:00,0.66255,0.66257,0.66245,0.6625,115500001.0
2006-02-28 22:57:00,0.6625,0.66265,0.66247,0.66253,138700000.0
2006-02-28 22:58:00,0.6625,0.6626,0.66245,0.6625,107900000.0
2006-02-28 22:59:00,0.66235,0.66255,0.6623,0.6623,148999998.0
2006-02-28 23:00:00,0.66235,0.66255,0.66235,0.6625,93700001.0
2006-02-28 23:01:00,0.6625,0.66257,0.6624,0.66255,129900001.0
2006-02-28 23:02:00,0.66253,0.66253,0.66253,0.66253,17100000.0
2006-02-28 23:03:00,0.66255,0.66255,0.66235,0.6625,65900000.0
2006-02-28 23:04:00,0.66253,0.66255,0.66245,0.66245,38100000.0
2006-02-28 23:05:00,0.6625,0.66267,0.66245,0.66255,81400000.0
2006-02-28 23:06:00,0.66255,0.66255,0.66245,0.66245,88600000.0
2006-02-28 23:07:00,0.66245,0.66255,0.6624,0.66247,78499998.0
2006-02-28 23:08:00,0.66257,0.66257,0.66245,0.6625,85200000.0
2006-02-28 23:09:00,0.66255,0.66262,0.66253,0.66255,44200000.0
2006-02-28 23:10:00,0.6625,0.66255,0.6625,0.6625,66200001.0
2006-02-28 23:11:00,0.66255,0.6626,0.6625,0.6625,78700000.0
2006-02-28 23:12:00,0.66245,0.66257,0.66245,0.66257,70900000.0
2006-02-28 23:13:00,0.66255,0.66255,0.66245,0.66253,47300000.0
2006-02-28 23:14:00,0.66253,0.6626,0.6625,0.6625,61200000.0
2006-02-28 23:15:00,0.6625,0.6625,0.66245,0.66245,84500000.0
2006-02-28 23:16:00,0.6625,0.66255,0.66245,0.66255,37100000.0
2006-02-28 23:17:00,0.66253,0.66255,0.66235,0.66242,59199999.0
2006-02-28 23:18:00,0.6625,0.66255,0.66235,0.66255,35000000.0
2006-02-28 23:19:00,0.66245,0.6625,0.66243,0.6625,105700000.0
2006-02-28 23:20:00,0.66255,0.6626,0.66245,0.66255,61300000.0
2006-02-28 23:21:00,0.66245,0.6625,0.66245,0.6625,46200001.0
2006-02-28 23:22:00,0.66245,0.66255,0.66245,0.66255,78800000.0
2006-02-28 23:23:00,0.6625,0.66255,0.66245,0.66245,46800000.0
2006-02-28 23:24:00,0.66245,0.66255,0.6624,0.66255,96299999.0
2006-02-28 23:25:00,0.66253,0.66255,0.6624,0.66255,90499999.0
2006-02-28 23:26:00,0.6625,0.66255,0.66247,0.66255,101399997.0
2006-02-28 23:27:00,0.66255,0.66255,0.6625,0.6625,95700001.0
2006-02-28 23:28:00,0.6625,0.66255,0.66245,0.66255,39900000.0
2006-02-28 23:29:00,0.66255,0.66255,0.66245,0.6625,70100000.0
2006-02-28 23:30:00,0.66245,0.66255,0.66245,0.66255,88799999.0
2006-02-28 23:31:00,0.6625,0.66255,0.6625,0.6625,67500000.0
2006-02-28 23:32:00,0.66255,0.66255,0.66245,0.66252,39200000.0
2006-02-28 23:33:00,0.66245,0.66257,0.66245,0.6625,81899999.0
2006-02-28 23:34:00,0.6625,0.66255,0.66245,0.6625,97000001.0
2006-02-28 23:35:00,0.66255,0.6626,0.66245,0.6626,60200001.0
2006-02-28 23:36:00,0.66252,0.6626,0.66245,0.66255,55800000.0
2006-02-28 23:37:00,0.66252,0.66255,0.66252,0.66255,62300001.0
2006-02-28 23:38:00,0.66255,0.6626,0.66245,0.66255,94799998.0
2006-02-28 23:39:00,0.66245,0.66255,0.66245,0.66248,59600000.0
2006-02-28 23:40:00,0.66255,0.66255,0.6625,0.6625,18300000.0
2006-02-28 23:41:00,0.66255,0.66255,0.66245,0.66255,75200000.0
2006-02-28 23:42:00,0.66245,0.6625,0.66245,0.6625,21400000.0
2006-02-28 23:43:00,0.66255,0.66255,0.66245,0.66255,84499998.0
2006-02-28 23:44:00,0.66255,0.66255,0.6625,0.6625,34900000.0
2006-02-28 23:45:00,0.6626,0.6626,0.66245,0.6625,41400000.0
2006-02-28 23:46:00,0.6625,0.6626,0.6625,0.66255,119900002.0
2006-02-28 23:47:00,0.66255,0.66255,0.66247,0.66247,43900000.0
2006-02-28 23:48:00,0.66245,0.6625,0.66245,0.66245,41500000.0
2006-02-28 23:49:00,0.66255,0.66255,0.66245,0.6625,55200000.0
2006-02-28 23:50:00,0.66245,0.66255,0.66245,0.66255,30200000.0
2006-02-28 23:51:00,0.6625,0.66255,0.66242,0.66255,70400001.0
2006-02-28 23:52:00,0.66245,0.6626,0.66245,0.66252,164200001.0
2006-02-28 23:53:00,0.66248,0.66255,0.66245,0.6625,77499998.0
2006-02-28 23:54:00,0.6625,0.6626,0.6624,0.66255,59700000.0
2006-02-28 23:55:00,0.66255,0.66255,0.66247,0.66247,79100000.0
2006-02-28 23:56:00,0.66255,0.66255,0.66245,0.6625,109199999.0
2006-02-28 23:57:00,0.6625,0.66255,0.6625,0.6625,91800000.0
2006-02-28 23:58:00,0.6625,0.66255,0.66245,0.66255,22400000.0
2006-02-28 23:59:00,0.66245,0.66255,0.66245,0.66245,114600001.0
2006-03-01 00:00:00,0.66255,0.66255,0.6625,0.6625,83899997.0
2006-03-01 00:01:00,0.66121,0.66157,0.66113,0.66115,126499999.0
2006-03-01 00:02:00,0.66116,0.6616,0.66116,0.66155,119099999.0
2006-03-01 00:03:00,0.66164,0.66167,0.66137,0.66142,177400001.0
2006-03-01 00:04:00,0.66138,0.66162,0.66121,0.66136,66200000.0
2006-03-01 00:05:00,0.66156,0.66169,0.66146,0.66153,116999999.0
2006-03-01 00:06:00,0.66164,0.66167,0.66122,0.6615,150600002.0
2006-03-01 00:07:00,0.66144,0.66172,0.66128,0.66169,128900001.0
2006-03-01 00:08:00,0.66169,0.66169,0.66126,0.66126,88200001.0
2006-03-01 00:09:00,0.66155,0.66157,0.66089,0.66125,91799999.0
2006-03-01 00:10:00,0.66102,0.66142,0.661,0.66114,81699999.0
2006-03-01 00:11:00,0.66115,0.66137,0.6611,0.66137,122900001.0
2006-03-01 00:12:00,0.66134,0.6616,0.66117,0.66148,101200000.0
2006-03-01 00:13:00,0.66145,0.6616,0.6613,0.6614,89200001.0
2006-03-01 00:14:00,0.66132,0.66156,0.66132,0.66156,48099999.0
2006-03-01 00:15:00,0.66161,0.66167,0.66148,0.66153,142099997.0
2006-03-01 00:16:00,0.66168,0.66172,0.66128,0.66135,70000001.0
2006-03-01 00:17:00,0.66131,0.66163,0.66123,0.66132,98599998.0
2006-03-01 00:18:00,0.66111,0.66142,0.66103,0.66142,69400001.0
2006-03-01 00:19:00,0.6616,0.66173,0.66139,0.66159,108300001.0
2006-03-01 00:20:00,0.66134,0.66148,0.661,0.661,73300000.0
2006-03-01 00:21:00,0.66106,0.66137,0.66106,0.66126,113099998.0
2006-03-01 00:22:00,0.66127,0.6615,0.66115,0.66119,166500003.0
2006-03-01 00:23:00,0.66125,0.6615,0.66115,0.66115,162600000.0
2006-03-01 00:24:00,0.66122,0.6616,0.66121,0.66121,88299998.0
2006-03-01 00:25:00,0.66127,0.66153,0.66127,0.66134,101600000.0
2006-03-01 00:26:00,0.6616,0.66199,0.6616,0.66182,83799999.0
2006-03-01 00:27:00,0.66189,0.66205,0.66163,0.66178,52100000.0
2006-03-01 00:28:00,0.66148,0.66191,0.66147,0.66191,124300000.0
2006-03-01 00:29:00,0.66192,0.66198,0.66175,0.66175,127400000.0
2006-03-01 00:30:00,0.66198,0.66209,0.66144,0.66144,93000000.0
2006-03-01 00:31:00,0.6615,0.66185,0.66147,0.66167,76500000.0
2006-03-01 00:32:00,0.66177,0.66195,0.66166,0.66183,104899999.0
2006-03-01 00:33:00,0.66233,0.66233,0.66165,0.66165,95100001.0
2006-03-01 00:34:00,0.66178,0.66182,0.66176,0.66182,24800000.0
2006-03-01 00:35:00,0.66182,0.6619,0.66176,0.66187,88300000.0
2006-03-01 00:36:00,0.662,0.66215,0.662,0.66207,79100001.0
2006-03-01 00:37:00,0.66222,0.66222,0.66195,0.66202,98800000.0
2006-03-01 00:38:00,0.66207,0.66213,0.662,0.66213,98599997.0
2006-03-01 00:39:00,0.66215,0.66215,0.66205,0.66215,140300002.0
2006-03-01 00:40:00,0.6621,0.66215,0.66207,0.6621,54100000.0
2006-03-01 00:41:00,0.66211,0.66211,0.66185,0.66205,62199999.0
2006-03-01 00:42:00,0.66205,0.66215,0.66205,0.66215,44000000.0
2006-03-01 00:43:00,0.66222,0.66222,0.66208,0.6621,78200000.0
2006-03-01 00:44:00,0.66215,0.66215,0.66205,0.66205,42799999.0
2006-03-01 00:45:00,0.66208,0.66225,0.66208,0.66225,38400000.0
2006-03-01 00:46:00,0.6623,0.6623,0.6623,0.6623,62399999.0
2006-03-01 00:47:00,0.66231,0.66231,0.66224,0.66224,23900000.0
2006-03-01 00:48:00,0.66224,0.66228,0.66213,0.66217,87800001.0
2006-03-01 00:49:00,0.66219,0.66238,0.66219,0.66231,126799997.0
2006-03-01 00:50:00,0.66218,0.66229,0.66205,0.66229,43100001.0
2006-03-01 00:51:00,0.6623,0.6623,0.6623,0.6623,10400000.0
2006-03-01 00:52:00,0.6623,0.66238,0.66225,0.66233,112499998.0
2006-03-01 00:53:00,0.6623,0.66235,0.66225,0.66235,160500002.0
2006-03-01 00:54:00,0.66228,0.66229,0.66216,0.66218,118900000.0
2006-03-01 00:55:00,0.66217,0.66217,0.6621,0.6621,60700000.0
2006-03-01 00:56:00,0.662,0.662,0.66187,0.66192,57100001.0
2006-03-01 00:57:00,0.66185,0.66193,0.66185,0.6619,90099999.0
2006-03-01 00:58:00,0.6619,0.66195,0.66185,0.66195,94600000.0
2006-03-01 00:59:00,0.66188,0.66195,0.66185,0.6619,107700001.0
2006-03-01 01:00:00,0.66192,0.66213,0.66192,0.66213,27800000.0
2006-03-01 01:01:00,0.66217,0.66223,0.66217,0.66223,31900000.0
2006-03-01 01:02:00,0.66204,0.66215,0.66201,0.66215,90100000.0
2006-03-01 01:03:00,0.6621,0.66211,0.66198,0.66202,66300000.0
2006-03-01 01:04:00,0.662,0.66207,0.66195,0.66207,83599999.0
2006-03-01 01:05:00,0.66197,0.66197,0.6619,0.6619,23900000.0
2006-03-01 01:06:00,0.662,0.66212,0.66195,0.66205,80999999.0
2006-03-01 01:07:00,0.66206,0.66213,0.66202,0.66213,56699998.0
2006-03-01 01:08:00,0.66207,0.6621,0.66207,0.6621,20700001.0
2006-03-01 01:09:00,0.66215,0.66215,0.66205,0.66212,94500001.0
2006-03-01 01:10:00,0.66207,0.6621,0.66207,0.6621,46200000.0
2006-03-01 01:11:00,0.66206,0.6622,0.66194,0.66194,75700000.0
2006-03-01 01:12:00,0.66198,0.66213,0.66195,0.66195,122200000.0
2006-03-01 01:13:00,0.66209,0.66213,0.66207,0.66208,95000001.0
2006-03-01 01:14:00,0.66195,0.66208,0.66195,0.66205,69600002.0
2006-03-01 01:15:00,0.66215,0.66215,0.66215,0.66215,50899999.0
2006-03-01 01:16:00,0.6621,0.66215,0.6621,0.66213,54200000.0
2006-03-01 01:17:00,0.66215,0.66215,0.66215,0.66215,27100000.0
2006-03-01 01:18:00,0.66213,0.66215,0.662,0.66213,111499999.0
2006-03-01 01:19:00,0.66205,0.6622,0.66205,0.66215,60200000.0
2006-03-01 01:20:00,0.6621,0.6621,0.66205,0.6621,38400000.0
2006-03-01 01:21:00,0.66205,0.66215,0.66205,0.66215,33699999.0
2006-03-01 01:22:00,0.66202,0.66206,0.66202,0.66202,49500000.0
2006-03-01 01:23:00,0.66197,0.66207,0.66195,0.662,88500001.0
2006-03-01 01:24:00,0.662,0.66205,0.66195,0.66205,88900000.0
2006-03-01 01:25:00,0.662,0.662,0.66195,0.662,64699999.0
2006-03-01 01:26:00,0.66207,0.66213,0.66204,0.66208,55099999.0
2006-03-01 01:27:00,0.66202,0.66223,0.66195,0.66223,144299999.0
2006-03-01 01:28:00,0.66222,0.66225,0.66209,0.66212,173699999.0
2006-03-01 01:29:00,0.66214,0.66214,0.66213,0.66213,48099999.0
2006-03-01 01:30:00,0.66227,0.66237,0.66227,0.6623,18300000.0
2006-03-01 01:31:00,0.66245,0.66257,0.66245,0.66255,100999998.0
2006-03-01 01:32:00,0.66253,0.6627,0.66253,0.6627,89000000.0
2006-03-01 01:33:00,0.66272,0.66276,0.66249,0.66273,98600000.0
2006-03-01 01:34:00,0.66275,0.66275,0.6626,0.6627,47800000.0
2006-03-01 01:35:00,0.6627,0.66275,0.66268,0.6627,85400002.0
2006-03-01 01:36:00,0.66275,0.66275,0.66265,0.66265,147699998.0
2006-03-01 01:37:00,0.66275,0.66287,0.66275,0.66285,34100000.0
2006-03-01 01:38:00,0.66292,0.66293,0.66278,0.66289,79099999.0
2006-03-01 01:39:00,0.66284,0.66296,0.66279,0.66279,81999998.0
2006-03-01 01:40:00,0.66294,0.66301,0.66285,0.66285,104499998.0
2006-03-01 01:41:00,0.66294,0.66294,0.66278,0.66278,42100000.0
2006-03-01 01:42:00,0.66277,0.66292,0.66277,0.66288,42000000.0
2006-03-01 01:43:00,0.66289,0.66289,0.66276,0.6628,52500000.0
2006-03-01 01:44:00,0.66278,0.66278,0.66233,0.66233,41599998.0
2006-03-01 01:45:00,0.6622,0.66225,0.66215,0.66225,47100000.0
2006-03-01 01:46:00,0.66222,0.6624,0.66221,0.66221,120599999.0
2006-03-01 01:47:00,0.66222,0.66226,0.66217,0.66217,65900000.0
2006-03-01 01:48:00,0.66217,0.66225,0.66217,0.66225,63299999.0
2006-03-01 01:49:00,0.66237,0.66246,0.66222,0.66222,83000000.0
2006-03-01 01:50:00,0.6622,0.66225,0.66195,0.66216,107899999.0
2006-03-01 01:51:00,0.66217,0.66225,0.66214,0.66225,94200000.0
2006-03-01 01:52:00,0.66218,0.66218,0.66208,0.6621,68500000.0
2006-03-01 01:53:00,0.6621,0.66217,0.66198,0.66217,97100000.0
2006-03-01 01:54:00,0.66225,0.6623,0.66215,0.6623,73200000.0
2006-03-01 01:55:00,0.66236,0.6627,0.66236,0.6625,113499999.0
2006-03-01 01:56:00,0.66241,0.66244,0.66231,0.66234,84300000.0
2006-03-01 01:57:00,0.66225,0.66232,0.66221,0.66221,72600000.0
2006-03-01 01:58:00,0.6622,0.66233,0.6622,0.66229,70999998.0
2006-03-01 01:59:00,0.66224,0.66237,0.66224,0.66227,114400000.0
2006-03-01 02:00:00,0.6623,0.6623,0.66221,0.66221,69300000.0
2006-03-01 02:01:00,0.66225,0.66225,0.6622,0.66225,66200000.0
2006-03-01 02:02:00,0.66222,0.66227,0.66217,0.66226,152499999.0
2006-03-01 02:03:00,0.66222,0.66244,0.66219,0.66219,98100001.0
2006-03-01 02:04:00,0.66213,0.66213,0.66203,0.66203,34299999.0
2006-03-01 02:05:00,0.6621,0.66225,0.6621,0.66218,85300000.0
2006-03-01 02:06:00,0.66215,0.66234,0.66215,0.66227,68300000.0
2006-03-01 02:07:00,0.66218,0.66218,0.66214,0.66218,31000000.0
2006-03-01 02:08:00,0.66204,0.66234,0.66204,0.66234,67000000.0
2006-03-01 02:09:00,0.66235,0.66235,0.6623,0.6623,68999998.0
2006-03-01 02:10:00,0.66235,0.66237,0.66225,0.66237,65800002.0
2006-03-01 02:11:00,0.66231,0.66232,0.66215,0.66228,203800004.0
2006-03-01 02:12:00,0.66214,0.66223,0.66214,0.66223,18300000.0
2006-03-01 02:13:00,0.66205,0.66223,0.66205,0.66214,83899999.0
2006-03-01 02:14:00,0.66222,0.66238,0.66222,0.6623,87600001.0
2006-03-01 02:15:00,0.66228,0.66246,0.66228,0.66232,65000001.0
2006-03-01 02:16:00,0.66223,0.66237,0.66223,0.66235,102100000.0
2006-03-01 02:17:00,0.6624,0.66245,0.6624,0.66245,18000000.0
2006-03-01 02:18:00,0.66228,0.66267,0.66228,0.66267,54900000.0
2006-03-01 02:19:00,0.6628,0.6629,0.66275,0.66277,54100000.0
2006-03-01 02:20:00,0.66284,0.66284,0.66267,0.6627,48800000.0
2006-03-01 02:21:00,0.6627,0.66275,0.6627,0.66275,58100000.0
2006-03-01 02:22:00,0.66267,0.6628,0.66264,0.6628,51800000.0
2006-03-01 02:23:00,0.6627,0.6629,0.6627,0.66275,91499999.0
2006-03-01 02:24:00,0.66287,0.66318,0.66287,0.66317,60800000.0
2006-03-01 02:25:00,0.66321,0.66327,0.66301,0.66326,52300000.0
2006-03-01 02:26:00,0.66331,0.66331,0.6631,0.66313,99200002.0
2006-03-01 02:27:00,0.66316,0.66316,0.66299,0.66299,18400000.0
2006-03-01 02:28:00,0.66305,0.66322,0.66305,0.66322,47700000.0
2006-03-01 02:29:00,0.66327,0.66332,0.66316,0.66318,79600000.0
2006-03-01 02:30:00,0.66325,0.66325,0.66298,0.66301,111000001.0
2006-03-01 02:31:00,0.66308,0.6632,0.66306,0.6632,139000000.0
2006-03-01 02:32:00,0.66311,0.66311,0.66286,0.66286,35900000.0
2006-03-01 02:33:00,0.66279,0.6629,0.66279,0.6629,27000000.0
2006-03-01 02:34:00,0.66285,0.66298,0.66278,0.6629,86100001.0
2006-03-01 02:35:00,0.66287,0.66302,0.66287,0.66294,120500002.0
2006-03-01 02:36:00,0.66297,0.6631,0.66296,0.66301,83600002.0
2006-03-01 02:37:00,0.66318,0.66326,0.66318,0.6632,63799999.0
2006-03-01 02:38:00,0.66327,0.66327,0.66309,0.66316,136499998.0
2006-03-01 02:39:00,0.66313,0.66334,0.66313,0.66329,52600000.0
2006-03-01 02:40:00,0.66332,0.66351,0.66328,0.66351,103600002.0
2006-03-01 02:41:00,0.66351,0.66351,0.66334,0.66334,39200000.0
2006-03-01 02:42:00,0.66346,0.66346,0.66327,0.66327,73699998.0
2006-03-01 02:43:00,0.66337,0.66337,0.66295,0.66299,170600000.0
2006-03-01 02:44:00,0.66289,0.66292,0.66285,0.66288,88599997.0
2006-03-01 02:45:00,0.66289,0.66289,0.6628,0.66288,8100000.0
2006-03-01 02:46:00,0.66273,0.66292,0.66273,0.66283,76100000.0
2006-03-01 02:47:00,0.66292,0.66301,0.66289,0.66289,59099999.0
2006-03-01 02:48:00,0.66285,0.66285,0.6628,0.6628,13900000.0
2006-03-01 02:49:00,0.6628,0.66285,0.66275,0.6628,94100001.0
2006-03-01 02:50:00,0.66287,0.66287,0.66275,0.66277,60400000.0
2006-03-01 02:51:00,0.66278,0.66287,0.66267,0.66275,128800000.0
2006-03-01 02:52:00,0.66277,0.66295,0.66277,0.66295,124299999.0
2006-03-01 02:53:00,0.66297,0.66303,0.66297,0.66303,26299999.0
2006-03-01 02:54:00,0.66292,0.66303,0.66292,0.66303,30700000.0
2006-03-01 02:55:00,0.66305,0.66305,0.663,0.663,42100001.0
2006-03-01 02:56:00,0.663,0.66307,0.66282,0.66298,105200001.0
2006-03-01 02:57:00,0.66295,0.663,0.66295,0.663,58099999.0
2006-03-01 02:58:00,0.66298,0.6631,0.6629,0.663,113000002.0
2006-03-01 02:59:00,0.663,0.663,0.66278,0.66278,97400000.0
2006-03-01 03:00:00,0.66287,0.66287,0.66279,0.66281,164000000.0
2006-03-01 03:01:00,0.66284,0.66298,0.66281,0.66295,66400001.0
2006-03-01 03:02:00,0.66287,0.663,0.66287,0.66295,70099999.0
2006-03-01 03:03:00,0.66295,0.66295,0.6628,0.6628,94100000.0
2006-03-01 03:04:00,0.6629,0.66292,0.6629,0.6629,83100000.0
2006-03-01 03:05:00,0.66287,0.66302,0.66287,0.66295,100499999.0
2006-03-01 03:06:00,0.6628,0.66285,0.6628,0.66285,42200000.0
2006-03-01 03:07:00,0.6628,0.6628,0.66264,0.66264,28700000.0
2006-03-01 03:08:00,0.66253,0.6626,0.66247,0.66247,99500001.0
2006-03-01 03:09:00,0.6625,0.6625,0.6625,0.6625,8100000.0
2006-03-01 03:10:00,0.66253,0.66264,0.6625,0.6625,63800000.0
2006-03-01 03:11:00,0.66254,0.66265,0.66254,0.66254,67000000.0
2006-03-01 03:12:00,0.66257,0.66265,0.66245,0.66263,113300000.0
2006-03-01 03:13:00,0.66259,0.66259,0.66254,0.66254,16000000.0
2006-03-01 03:14:00,0.66252,0.66263,0.66252,0.66263,23900000.0
2006-03-01 03:15:00,0.66267,0.66271,0.66262,0.66262,74600000.0
2006-03-01 03:16:00,0.66265,0.6627,0.6626,0.66265,61300001.0
2006-03-01 03:17:00,0.66257,0.66268,0.66251,0.66258,54800000.0
2006-03-01 03:18:00,0.66268,0.66275,0.66265,0.6627,91599999.0
2006-03-01 03:19:00,0.66255,0.66278,0.66255,0.66265,80800001.0
2006-03-01 03:20:00,0.6627,0.66275,0.66263,0.6627,94300000.0
2006-03-01 03:21:00,0.66266,0.66269,0.66266,0.66269,3200000.0
2006-03-01 03:22:00,0.66255,0.66265,0.66255,0.6626,74100001.0
2006-03-01 03:23:00,0.6626,0.66265,0.6626,0.6626,67199999.0
2006-03-01 03:24:00,0.66258,0.66263,0.66251,0.66263,66200001.0
2006-03-01 03:25:00,0.66265,0.66265,0.66255,0.66265,61899998.0
2006-03-01 03:26:00,0.66265,0.6627,0.66255,0.66255,72399999.0
2006-03-01 03:27:00,0.66265,0.66265,0.66248,0.66257,77300000.0
2006-03-01 03:28:00,0.6625,0.66255,0.66245,0.66245,70700000.0
2006-03-01 03:29:00,0.6625,0.66257,0.6625,0.66257,25500000.0
2006-03-01 03:30:00,0.66261,0.66273,0.66261,0.66264,71600000.0
2006-03-01 03:31:00,0.66267,0.66278,0.66256,0.66278,67899999.0
2006-03-01 03:32:00,0.66277,0.66283,0.6627,0.66283,78400000.0
2006-03-01 03:33:00,0.66283,0.66283,0.66265,0.66265,54200000.0
2006-03-01 03:34:00,0.66265,0.66275,0.66265,0.6627,40700000.0
2006-03-01 03:35:00,0.6628,0.6628,0.6627,0.66275,49999999.0
2006-03-01 03:36:00,0.66263,0.66273,0.66263,0.6627,109000000.0
2006-03-01 03:37:00,0.66275,0.66275,0.66265,0.66267,104899999.0
2006-03-01 03:38:00,0.6627,0.66275,0.6627,0.66275,62099999.0
2006-03-01 03:39:00,0.66275,0.66275,0.66265,0.6627,47900000.0
2006-03-01 03:40:00,0.66265,0.66275,0.66265,0.66275,70299998.0
2006-03-01 03:41:00,0.66275,0.66278,0.66265,0.66275,103700000.0
2006-03-01 03:42:00,0.66265,0.66285,0.66265,0.66285,114100000.0
2006-03-01 03:43:00,0.66267,0.66267,0.6624,0.6624,72399998.0
2006-03-01 03:44:00,0.66235,0.66235,0.6623,0.6623,93999999.0
2006-03-01 03:45:00,0.66244,0.66244,0.66236,0.66236,59600001.0
2006-03-01 03:46:00,0.66243,0.66243,0.66219,0.66234,75700000.0
2006-03-01 03:47:00,0.66238,0.66246,0.66231,0.66233,68900000.0
2006-03-01 03:48:00,0.66225,0.66235,0.6622,0.66235,121300000.0
2006-03-01 03:49:00,0.66227,0.66234,0.66227,0.66232,98700000.0
2006-03-01 03:50:00,0.66227,0.66233,0.66222,0.66222,105599999.0
2006-03-01 03:51:00,0.66223,0.66223,0.66212,0.66212,103600000.0
2006-03-01 03:52:00,0.66218,0.66221,0.66214,0.66218,68499999.0
2006-03-01 03:53:00,0.66214,0.66228,0.66214,0.6622,73800000.0
2006-03-01 03:54:00,0.66218,0.66238,0.66218,0.66238,75599998.0
2006-03-01 03:55:00,0.6622,0.66232,0.66216,0.66232,134400000.0
2006-03-01 03:56:00,0.66221,0.66227,0.6622,0.66223,64499998.0
2006-03-01 03:57:00,0.66232,0.66243,0.66214,0.66243,50300000.0
2006-03-01 03:58:00,0.66243,0.66243,0.66226,0.6623,123800000.0
2006-03-01 03:59:00,0.66232,0.66245,0.66232,0.66237,28700000.0
2006-03-01 04:00:00,0.66231,0.66243,0.66231,0.66243,59299998.0
2006-03-01 04:01:00,0.6624,0.66245,0.66235,0.66245,44699999.0
2006-03-01 04:02:00,0.66235,0.66237,0.66235,0.66237,27100000.0
2006-03-01 04:03:00,0.6624,0.6624,0.66235,0.66235,94699999.0
2006-03-01 04:04:00,0.66242,0.66248,0.66238,0.66238,102800000.0
2006-03-01 04:05:00,0.66235,0.66245,0.66235,0.66243,98500000.0
2006-03-01 04:06:00,0.66245,0.66245,0.66235,0.6624,147200000.0
2006-03-01 04:07:00,0.66243,0.66245,0.6624,0.66245,104899999.0
2006-03-01 04:08:00,0.66257,0.66257,0.66235,0.66235,86499999.0
2006-03-01 04:09:00,0.66243,0.66258,0.66243,0.66247,58900000.0
2006-03-01 04:10:00,0.66245,0.66254,0.66242,0.66249,73000000.0
2006-03-01 04:11:00,0.6625,0.66255,0.6625,0.66255,72599999.0
2006-03-01 04:12:00,0.66255,0.66255,0.66245,0.66253,109000000.0
2006-03-01 04:13:00,0.66251,0.66251,0.66229,0.66229,74099998.0
2006-03-01 04:14:00,0.66238,0.66248,0.66232,0.66232,28300000.0
2006-03-01 04:15:00,0.66245,0.6627,0.66245,0.66256,92400000.0
2006-03-01 04:16:00,0.66246,0.66252,0.66237,0.66252,126200000.0
2006-03-01 04:17:00,0.66262,0.66262,0.66247,0.6625,168400001.0
2006-03-01 04:18:00,0.66258,0.66262,0.66254,0.66257,47599998.0
2006-03-01 04:19:00,0.66253,0.66259,0.66251,0.66256,90100001.0
2006-03-01 04:20:00,0.66247,0.66257,0.66247,0.66257,30200000.0
2006-03-01 04:21:00,0.66259,0.66259,0.66244,0.66244,155899995.0
2006-03-01 04:22:00,0.66245,0.6626,0.66245,0.66245,111500000.0
2006-03-01 04:23:00,0.6625,0.6625,0.66245,0.6625,72600000.0
2006-03-01 04:24:00,0.66251,0.66259,0.66251,0.66254,67899998.0
2006-03-01 04:25:00,0.66258,0.66276,0.66258,0.66275,80400000.0
2006-03-01 04:26:00,0.6627,0.66275,0.66265,0.66265,79000000.0
2006-03-01 04:27:00,0.66277,0.66278,0.6627,0.66278,52200002.0
2006-03-01 04:28:00,0.66282,0.66282,0.66249,0.66265,93300000.0
2006-03-01 04:29:00,0.66262,0.66262,0.66247,0.66261,107600003.0
2006-03-01 04:30:00,0.66251,0.66261,0.66249,0.66252,79900000.0
2006-03-01 04:31:00,0.66245,0.66268,0.66245,0.6626,137000000.0
2006-03-01 04:32:00,0.66255,0.66273,0.66255,0.66261,87900002.0
2006-03-01 04:33:00,0.66264,0.66272,0.66263,0.66263,205699998.0
2006-03-01 04:34:00,0.6626,0.66269,0.6626,0.66265,109800002.0
2006-03-01 04:35:00,0.66254,0.66263,0.66246,0.66258,70899998.0
2006-03-01 04:36:00,0.66244,0.6626,0.66243,0.6626,75099999.0
2006-03-01 04:37:00,0.6626,0.6626,0.66255,0.66255,27000000.0
2006-03-01 04:38:00,0.66268,0.66268,0.66258,0.66268,66199999.0
2006-03-01 04:39:00,0.66265,0.6627,0.6626,0.66265,94799998.0
2006-03-01 04:40:00,0.66262,0.66262,0.66258,0.66258,75199999.0
2006-03-01 04:41:00,0.66263,0.66263,0.66248,0.66251,29200000.0
2006-03-01 04:42:00,0.66255,0.66255,0.66245,0.66253,74000000.0
2006-03-01 04:43:00,0.66257,0.66283,0.66257,0.66275,68300001.0
2006-03-01 04:44:00,0.6627,0.66277,0.66265,0.66265,80300000.0
2006-03-01 04:45:00,0.66268,0.66275,0.66263,0.66268,74800000.0
2006-03-01 04:46:00,0.66268,0.66277,0.66264,0.66265,121500000.0
2006-03-01 04:47:00,0.6627,0.66277,0.6627,0.6627,143400001.0
2006-03-01 04:48:00,0.6627,0.66275,0.66265,0.66275,147800001.0
2006-03-01 04:49:00,0.66277,0.66283,0.6627,0.66271,86800000.0
2006-03-01 04:50:00,0.66277,0.66277,0.6627,0.66275,69400000.0
2006-03-01 04:51:00,0.66275,0.66275,0.66265,0.66265,42800000.0
2006-03-01 04:52:00,0.66267,0.66273,0.6626,0.66273,118799999.0
2006-03-01 04:53:00,0.66265,0.66282,0.66262,0.66267,59900000.0
2006-03-01 04:54:00,0.66271,0.66283,0.66267,0.66283,96899995.0
2006-03-01 04:55:00,0.6629,0.66297,0.66288,0.66291,81300000.0
2006-03-01 04:56:00,0.66283,0.66301,0.6628,0.66301,112100001.0
2006-03-01 04:57:00,0.66307,0.66311,0.66289,0.66302,163900000.0
2006-03-01 04:58:00,0.66291,0.66292,0.66268,0.66268,100000000.0
2006-03-01 04:59:00,0.66275,0.66285,0.66265,0.66275,116800000.0
2006-03-01 05:00:00,0.66275,0.66277,0.66269,0.66273,90600000.0
2006-03-01 05:01:00,0.66265,0.66279,0.66258,0.66279,76699999.0
2006-03-01 05:02:00,0.66276,0.66276,0.66261,0.66261,8800000.0
2006-03-01 05:03:00,0.66262,0.6627,0.66257,0.66265,120799998.0
2006-03-01 05:04:00,0.66272,0.66272,0.66248,0.66259,165299998.0
2006-03-01 05:05:00,0.6626,0.66265,0.66255,0.66255,81000000.0
2006-03-01 05:06:00,0.66265,0.66265,0.66255,0.6626,44300000.0
2006-03-01 05:07:00,0.66256,0.66258,0.66234,0.66234,83800000.0
2006-03-01 05:08:00,0.66225,0.66239,0.66225,0.66229,85000000.0
2006-03-01 05:09:00,0.66238,0.66241,0.6623,0.66238,81299999.0
2006-03-01 05:10:00,0.66234,0.66237,0.66233,0.66237,44800000.0
2006-03-01 05:11:00,0.66224,0.6623,0.66208,0.6623,75700000.0
2006-03-01 05:12:00,0.66224,0.66224,0.66199,0.66199,89499999.0
2006-03-01 05:13:00,0.6621,0.66215,0.66197,0.6621,72600000.0
2006-03-01 05:14:00,0.66209,0.66213,0.66202,0.66208,70600001.0
2006-03-01 05:15:00,0.662,0.662,0.66195,0.66195,31900000.0
2006-03-01 05:16:00,0.66203,0.66226,0.66203,0.6622,91800001.0
2006-03-01 05:17:00,0.66228,0.66233,0.66222,0.66233,110099998.0
2006-03-01 05:18:00,0.66232,0.66232,0.66212,0.66223,80900002.0
2006-03-01 05:19:00,0.6623,0.66233,0.66225,0.66233,48700000.0
2006-03-01 05:20:00,0.6622,0.66225,0.66215,0.66215,37400000.0
2006-03-01 05:21:00,0.66225,0.66225,0.66208,0.66225,63900000.0
2006-03-01 05:22:00,0.66225,0.66237,0.66224,0.66237,43700001.0
2006-03-01 05:23:00,0.6623,0.6623,0.66223,0.66223,51500000.0
2006-03-01 05:24:00,0.66235,0.66235,0.66225,0.6623,128799999.0
2006-03-01 05:25:00,0.6622,0.66235,0.6622,0.66235,167400000.0
2006-03-01 05:26:00,0.6623,0.66233,0.66225,0.66233,95600000.0
2006-03-01 05:27:00,0.66233,0.66233,0.66215,0.6623,48700000.0
2006-03-01 05:28:00,0.66231,0.66232,0.66218,0.66232,63899999.0
2006-03-01 05:29:00,0.6623,0.66239,0.66226,0.66239,64299998.0
2006-03-01 05:30:00,0.66228,0.66233,0.66223,0.66223,75400001.0
2006-03-01 05:31:00,0.66222,0.66225,0.66215,0.66225,78299998.0
2006-03-01 05:32:00,0.6622,0.6623,0.66215,0.6622,61700000.0
2006-03-01 05:33:00,0.66222,0.66222,0.66205,0.66205,57000000.0
2006-03-01 05:34:00,0.6621,0.66213,0.66205,0.66213,106400000.0
2006-03-01 05:35:00,0.66215,0.66215,0.66207,0.66207,129000000.0
2006-03-01 05:36:00,0.66217,0.66217,0.66185,0.6621,68000000.0
2006-03-01 05:37:00,0.66213,0.66213,0.66202,0.66202,77700001.0
2006-03-01 05:38:00,0.662,0.66205,0.66195,0.66205,85900000.0
2006-03-01 05:39:00,0.66201,0.66216,0.66201,0.66216,39100000.0
2006-03-01 05:40:00,0.66222,0.66222,0.66205,0.66217,93900001.0
2006-03-01 05:41:00,0.66218,0.66219,0.66204,0.66204,61400000.0
2006-03-01 05:42:00,0.66206,0.66213,0.66199,0.66213,102399999.0
2006-03-01 05:43:00,0.66214,0.66227,0.66214,0.66227,56400000.0
2006-03-01 05:44:00,0.66221,0.66221,0.6621,0.6621,90299999.0
2006-03-01 05:45:00,0.6621,0.66216,0.66199,0.66212,94800001.0
2006-03-01 05:46:00,0.66212,0.66222,0.66212,0.66212,54300000.0
2006-03-01 05:47:00,0.66218,0.66222,0.66206,0.66206,105200002.0
2006-03-01 05:48:00,0.66228,0.66231,0.66222,0.66231,39000000.0
2006-03-01 05:49:00,0.66233,0.66233,0.66218,0.66227,76800002.0
2006-03-01 05:50:00,0.6622,0.6623,0.66213,0.66213,108900000.0
2006-03-01 05:51:00,0.66225,0.66225,0.66215,0.66215,60500001.0
2006-03-01 05:52:00,0.66227,0.66235,0.66223,0.6623,69900000.0
2006-03-01 05:53:00,0.66236,0.66242,0.66232,0.66241,86200001.0
2006-03-01 05:54:00,0.66242,0.66252,0.66235,0.66241,137799997.0
2006-03-01 05:55:00,0.66238,0.66239,0.66228,0.66238,64400000.0
2006-03-01 05:56:00,0.66242,0.66248,0.66238,0.66248,91600000.0
2006-03-01 05:57:00,0.66256,0.66278,0.66256,0.66262,62300000.0
2006-03-01 05:58:00,0.66272,0.66272,0.66252,0.66252,43900000.0
2006-03-01 05:59:00,0.66285,0.66285,0.6627,0.66275,40000000.0
2006-03-01 06:00:00,0.66268,0.66286,0.66268,0.66286,61900000.0
2006-03-01 06:01:00,0.6628,0.66285,0.6626,0.66285,69500000.0
2006-03-01 06:02:00,0.66281,0.66281,0.6625,0.66254,77200000.0
2006-03-01 06:03:00,0.66254,0.66288,0.66254,0.66288,80100000.0
2006-03-01 06:04:00,0.66283,0.66289,0.66275,0.66278,80400000.0
2006-03-01 06:05:00,0.66287,0.6629,0.66279,0.66285,76599999.0
2006-03-01 06:06:00,0.6628,0.66282,0.66275,0.6628,71000000.0
2006-03-01 06:07:00,0.66283,0.66285,0.66275,0.66277,121900000.0
2006-03-01 06:08:00,0.6628,0.6629,0.6628,0.66285,68300000.0
2006-03-01 06:09:00,0.6628,0.66293,0.66275,0.66293,113900000.0
2006-03-01 06:10:00,0.66289,0.66295,0.66277,0.66283,62900000.0
2006-03-01 06:11:00,0.6627,0.66272,0.6627,0.66272,24800000.0
2006-03-01 06:12:00,0.66265,0.66265,0.66255,0.66255,28600000.0
2006-03-01 06:13:00,0.6626,0.66265,0.6626,0.6626,41499999.0
2006-03-01 06:14:00,0.66257,0.6626,0.66252,0.66252,75000000.0
2006-03-01 06:15:00,0.66252,0.66263,0.66249,0.66263,44600000.0
2006-03-01 06:16:00,0.66256,0.66256,0.66226,0.66252,92400000.0
2006-03-01 06:17:00,0.66262,0.66262,0.66248,0.66258,120599997.0
2006-03-01 06:18:00,0.6625,0.66266,0.66245,0.66245,82800000.0
2006-03-01 06:19:00,0.66251,0.6626,0.66251,0.66257,69000000.0
2006-03-01 06:20:00,0.66252,0.66262,0.66252,0.66257,73300000.0
2006-03-01 06:21:00,0.6626,0.6626,0.66255,0.6626,31200000.0
2006-03-01 06:22:00,0.66253,0.66253,0.66246,0.66246,19100000.0
2006-03-01 06:23:00,0.66245,0.66245,0.6622,0.6624,56500001.0
2006-03-01 06:24:00,0.66248,0.66252,0.66245,0.66245,128900002.0
2006-03-01 06:25:00,0.66244,0.66265,0.66244,0.66248,73699999.0
2006-03-01 06:26:00,0.66245,0.6625,0.66241,0.66241,61799999.0
2006-03-01 06:27:00,0.6624,0.6625,0.6624,0.66241,125700000.0
2006-03-01 06:28:00,0.6624,0.66245,0.66235,0.66243,95200000.0
2006-03-01 06:29:00,0.66241,0.66253,0.66241,0.66253,71000000.0
2006-03-01 06:30:00,0.66246,0.66265,0.66246,0.66247,99699998.0
2006-03-01 06:31:00,0.66252,0.6627,0.66252,0.66259,123600001.0
2006-03-01 06:32:00,0.66266,0.66272,0.66262,0.66272,87800001.0
2006-03-01 06:33:00,0.66261,0.66288,0.66261,0.66288,66900000.0
2006-03-01 06:34:00,0.6628,0.66285,0.66277,0.66277,45500000.0
2006-03-01 06:35:00,0.66277,0.66286,0.66273,0.66278,111600002.0
2006-03-01 06:36:00,0.66261,0.66278,0.66261,0.66275,89399998.0
2006-03-01 06:37:00,0.66271,0.66283,0.66271,0.66283,85800000.0
2006-03-01 06:38:00,0.6628,0.66285,0.66275,0.6628,55900000.0
2006-03-01 06:39:00,0.66293,0.66293,0.66289,0.66293,22300000.0
2006-03-01 06:40:00,0.66284,0.6631,0.66284,0.66307,65799999.0
2006-03-01 06:41:00,0.66305,0.66305,0.66284,0.66284,77300000.0
2006-03-01 06:42:00,0.66265,0.66299,0.66265,0.66299,51700000.0
2006-03-01 06:43:00,0.66283,0.66303,0.66283,0.66303,102299999.0
2006-03-01 06:44:00,0.66299,0.66302,0.66289,0.66298,137899999.0
2006-03-01 06:45:00,0.66292,0.66301,0.66291,0.66291,78900000.0
2006-03-01 06:46:00,0.663,0.66315,0.6629,0.6629,89999999.0
2006-03-01 06:47:00,0.6628,0.6629,0.66278,0.6628,103699999.0
2006-03-01 06:48:00,0.6628,0.66287,0.66275,0.66287,48599999.0
2006-03-01 06:49:00,0.66287,0.66292,0.66284,0.66292,56900000.0
2006-03-01 06:50:00,0.66292,0.66292,0.66284,0.6629,62800000.0
2006-03-01 06:51:00,0.66292,0.66292,0.66269,0.66278,76300002.0
2006-03-01 06:52:00,0.6628,0.66285,0.66275,0.66285,155400000.0
2006-03-01 06:53:00,0.6628,0.6629,0.66265,0.6628,29100000.0
2006-03-01 06:54:00,0.6628,0.66283,0.6628,0.6628,40799999.0
2006-03-01 06:55:00,0.6628,0.6629,0.6628,0.6628,159800002.0
2006-03-01 06:56:00,0.66285,0.66285,0.66275,0.6628,76499999.0
2006-03-01 06:57:00,0.66285,0.66295,0.66275,0.66295,103600001.0
2006-03-01 06:58:00,0.66272,0.66291,0.66272,0.66291,126000003.0
2006-03-01 06:59:00,0.6628,0.66295,0.6628,0.66295,60900000.0
2006-03-01 07:00:00,0.66285,0.66292,0.66285,0.66292,21400000.0
2006-03-01 07:01:00,0.66295,0.66295,0.66295,0.66295,31900000.0
2006-03-01 07:02:00,0.66293,0.66295,0.66285,0.6629,122700001.0
2006-03-01 07:03:00,0.66295,0.66295,0.6629,0.6629,44100000.0
2006-03-01 07:04:00,0.66282,0.66288,0.66282,0.66287,23700000.0
2006-03-01 07:05:00,0.6628,0.66285,0.66273,0.66285,59400000.0
2006-03-01 07:06:00,0.66284,0.66284,0.66267,0.66271,53999999.0
2006-03-01 07:07:00,0.66272,0.66272,0.66258,0.66262,92299999.0
2006-03-01 07:08:00,0.66268,0.66271,0.66245,0.66263,105400001.0
2006-03-01 07:09:00,0.66259,0.6628,0.66259,0.66262,61300000.0
2006-03-01 07:10:00,0.66243,0.66243,0.66222,0.66233,93400000.0
2006-03-01 07:11:00,0.66218,0.66247,0.66218,0.6624,61899999.0
2006-03-01 07:12:00,0.66239,0.66261,0.66239,0.66249,80500001.0
2006-03-01 07:13:00,0.66253,0.66253,0.66246,0.6625,57899999.0
2006-03-01 07:14:00,0.6625,0.66253,0.66245,0.66253,71799999.0
2006-03-01 07:15:00,0.66248,0.66257,0.66243,0.66249,46300000.0
2006-03-01 07:16:00,0.66253,0.66255,0.6625,0.6625,18800000.0
2006-03-01 07:17:00,0.66246,0.66246,0.66244,0.66244,18200000.0
2006-03-01 07:18:00,0.66241,0.66253,0.66239,0.66247,111700000.0
2006-03-01 07:19:00,0.66249,0.66249,0.66241,0.66241,43300000.0
2006-03-01 07:20:00,0.66255,0.66258,0.66251,0.66258,40400000.0
2006-03-01 07:21:00,0.66242,0.66267,0.66242,0.66261,37500000.0
2006-03-01 07:22:00,0.6626,0.66265,0.6626,0.66265,35900000.0
2006-03-01 07:23:00,0.66262,0.6627,0.66251,0.66258,58999999.0
2006-03-01 07:24:00,0.66246,0.66247,0.66226,0.66246,116999999.0
2006-03-01 07:25:00,0.6625,0.66255,0.66247,0.66255,115200002.0
2006-03-01 07:26:00,0.6625,0.66255,0.6625,0.6625,41599999.0
2006-03-01 07:27:00,0.66255,0.66255,0.6625,0.66255,82500002.0
2006-03-01 07:28:00,0.6625,0.66255,0.6625,0.66255,21500000.0
2006-03-01 07:29:00,0.66253,0.66253,0.66236,0.6624,141100000.0
2006-03-01 07:30:00,0.66241,0.66252,0.66238,0.66252,61299999.0
2006-03-01 07:31:00,0.6625,0.66255,0.66245,0.66255,83700000.0
2006-03-01 07:32:00,0.66255,0.6626,0.66245,0.66245,117799998.0
2006-03-01 07:33:00,0.66245,0.66255,0.6624,0.66255,122900000.0
2006-03-01 07:34:00,0.66247,0.66255,0.66216,0.66239,110100001.0
2006-03-01 07:35:00,0.66231,0.66231,0.66206,0.66223,59700001.0
2006-03-01 07:36:00,0.66232,0.66233,0.66228,0.66233,111500002.0
2006-03-01 07:37:00,0.66237,0.66245,0.66229,0.6624,93700000.0
2006-03-01 07:38:00,0.66246,0.66253,0.66239,0.66253,85100000.0
2006-03-01 07:39:00,0.6625,0.66255,0.66248,0.66248,59699999.0
2006-03-01 07:40:00,0.66245,0.6626,0.66245,0.66255,150599996.0
2006-03-01 07:41:00,0.66249,0.66266,0.66249,0.66266,71000000.0
2006-03-01 07:42:00,0.66263,0.66268,0.66248,0.66268,79100001.0
2006-03-01 07:43:00,0.66272,0.66286,0.66265,0.66265,116100001.0
2006-03-01 07:44:00,0.66282,0.66287,0.66278,0.66287,45400000.0
2006-03-01 07:45:00,0.66287,0.6629,0.66279,0.66283,130700000.0
2006-03-01 07:46:00,0.6629,0.66293,0.66283,0.66283,34600000.0
2006-03-01 07:47:00,0.66282,0.66282,0.66265,0.66274,90799999.0
2006-03-01 07:48:00,0.66273,0.66273,0.66248,0.66267,54899999.0
2006-03-01 07:49:00,0.66258,0.66263,0.66247,0.66248,91600000.0
2006-03-01 07:50:00,0.66241,0.66255,0.66235,0.66244,85700000.0
2006-03-01 07:51:00,0.66245,0.66257,0.66245,0.66245,124300001.0
2006-03-01 07:52:00,0.66253,0.66253,0.66245,0.66245,39899999.0
2006-03-01 07:53:00,0.66251,0.66263,0.66251,0.66253,29800000.0
2006-03-01 07:54:00,0.66255,0.66261,0.66246,0.66247,97900000.0
2006-03-01 07:55:00,0.6625,0.6625,0.66245,0.66245,31800000.0
2006-03-01 07:56:00,0.66247,0.66251,0.66243,0.66243,65200000.0
2006-03-01 07:57:00,0.66245,0.66245,0.66235,0.66245,74800000.0
2006-03-01 07:58:00,0.66241,0.66242,0.66224,0.66224,20300000.0
2006-03-01 07:59:00,0.66234,0.66242,0.66229,0.66242,95200000.0
2006-03-01 08:00:00,0.66228,0.6625,0.66228,0.66239,104400000.0
2006-03-01 08:01:00,0.66247,0.66247,0.66234,0.66241,84500000.0
2006-03-01 08:02:00,0.66245,0.66257,0.6624,0.66245,68999998.0
2006-03-01 08:03:00,0.66247,0.66253,0.66243,0.66253,101699999.0
2006-03-01 08:04:00,0.66252,0.66252,0.66244,0.66247,63799999.0
2006-03-01 08:05:00,0.66248,0.66248,0.66225,0.66225,84600000.0
2006-03-01 08:06:00,0.66236,0.66256,0.66233,0.66253,139300000.0
2006-03-01 08:07:00,0.66245,0.6626,0.66245,0.66255,92700000.0
2006-03-01 08:08:00,0.66252,0.66252,0.66239,0.66247,101099999.0
2006-03-01 08:09:00,0.66252,0.66253,0.66239,0.66243,94699999.0
2006-03-01 08:10:00,0.66241,0.66242,0.66231,0.66231,33700000.0
2006-03-01 08:11:00,0.66233,0.66237,0.66221,0.66224,62600001.0
2006-03-01 08:12:00,0.6621,0.6623,0.6621,0.6623,43200001.0
2006-03-01 08:13:00,0.6623,0.6624,0.6623,0.6624,65700000.0
2006-03-01 08:14:00,0.6623,0.6623,0.66225,0.66225,20700001.0
2006-03-01 08:15:00,0.66227,0.66237,0.66227,0.66237,37500001.0
2006-03-01 08:16:00,0.6624,0.66245,0.66235,0.66245,70200000.0
2006-03-01 08:17:00,0.66248,0.66252,0.66246,0.66252,41500000.0
2006-03-01 08:18:00,0.66242,0.66253,0.66242,0.66246,102700001.0
2006-03-01 08:19:00,0.66252,0.66252,0.66239,0.66245,76100002.0
2006-03-01 08:20:00,0.66252,0.66252,0.66237,0.66247,96499999.0
2006-03-01 08:21:00,0.66243,0.66254,0.66236,0.66254,114700000.0
2006-03-01 08:22:00,0.66255,0.66255,0.66243,0.66243,19300000.0
2006-03-01 08:23:00,0.6625,0.6625,0.66245,0.66245,34700000.0
2006-03-01 08:24:00,0.66257,0.66257,0.6625,0.66255,51400000.0
2006-03-01 08:25:00,0.6625,0.6625,0.6624,0.6624,64500000.0
2006-03-01 08:26:00,0.66255,0.66255,0.6625,0.6625,62700000.0
2006-03-01 08:27:00,0.66247,0.66247,0.66247,0.66247,26700000.0
2006-03-01 08:28:00,0.6625,0.6625,0.66245,0.6625,54200000.0
2006-03-01 08:29:00,0.66255,0.66255,0.66247,0.66247,32600000.0
2006-03-01 08:30:00,0.66255,0.66255,0.66245,0.66245,113600000.0
2006-03-01 08:31:00,0.6625,0.66255,0.66245,0.6625,60900000.0
2006-03-01 08:32:00,0.66255,0.66255,0.6625,0.6625,20600000.0
2006-03-01 08:33:00,0.66245,0.66255,0.66235,0.6625,85299998.0
2006-03-01 08:34:00,0.66262,0.66263,0.66258,0.66263,40600000.0
2006-03-01 08:35:00,0.66255,0.66255,0.66255,0.66255,33400000.0
2006-03-01 08:36:00,0.66252,0.66265,0.66245,0.66245,101500002.0
2006-03-01 08:37:00,0.66258,0.6626,0.66248,0.6626,61400000.0
2006-03-01 08:38:00,0.66258,0.66258,0.66226,0.66249,73399999.0
2006-03-01 08:39:00,0.66254,0.66274,0.66254,0.66263,74999998.0
2006-03-01 08:40:00,0.66265,0.66265,0.6626,0.6626,13800000.0
2006-03-01 08:41:00,0.6626,0.66265,0.6625,0.6625,58499999.0
2006-03-01 08:42:00,0.66262,0.66262,0.66258,0.66258,23200000.0
2006-03-01 08:43:00,0.66247,0.66266,0.66247,0.66266,136600001.0
2006-03-01 08:44:00,0.66259,0.66262,0.66255,0.66255,82100002.0
2006-03-01 08:45:00,0.6626,0.6626,0.66252,0.66252,73599999.0
2006-03-01 08:46:00,0.66263,0.66263,0.66252,0.66254,31100000.0
2006-03-01 08:47:00,0.66251,0.66267,0.66245,0.66255,78899999.0
2006-03-01 08:48:00,0.6626,0.66269,0.66258,0.66258,55900000.0
2006-03-01 08:49:00,0.66252,0.6626,0.66245,0.66245,71600000.0
2006-03-01 08:50:00,0.66249,0.66256,0.66247,0.6625,90899999.0
2006-03-01 08:51:00,0.66238,0.66238,0.66215,0.66215,79800000.0
2006-03-01 08:52:00,0.66219,0.66223,0.66209,0.66223,101900000.0
2006-03-01 08:53:00,0.66223,0.66223,0.66205,0.66205,117900000.0
2006-03-01 08:54:00,0.66211,0.66221,0.66211,0.66211,77200000.0
2006-03-01 08:55:00,0.66213,0.66215,0.66205,0.66215,71799999.0
2006-03-01 08:56:00,0.66215,0.66228,0.66198,0.66201,54699999.0
2006-03-01 08:57:00,0.66218,0.66221,0.6621,0.66219,150499997.0
2006-03-01 08:58:00,0.66223,0.66223,0.66216,0.66223,79100000.0
2006-03-01 08:59:00,0.66224,0.66237,0.66211,0.66237,76200001.0
2006-03-01 09:00:00,0.66243,0.66251,0.66238,0.66238,112700000.0
2006-03-01 09:01:00,0.66231,0.6625,0.66231,0.6625,62200000.0
2006-03-01 09:02:00,0.66258,0.66262,0.66238,0.66252,81900000.0
2006-03-01 09:03:00,0.66245,0.6626,0.66245,0.6626,44499999.0
2006-03-01 09:04:00,0.66265,0.66265,0.6625,0.66258,128099998.0
2006-03-01 09:05:00,0.6625,0.66255,0.6625,0.66255,39300000.0
2006-03-01 09:06:00,0.66244,0.66252,0.66244,0.6625,56200002.0
2006-03-01 09:07:00,0.66233,0.66235,0.66219,0.66229,48600001.0
2006-03-01 09:08:00,0.66233,0.66233,0.66202,0.66202,63100000.0
2006-03-01 09:09:00,0.66204,0.66216,0.66198,0.66215,122900000.0
2006-03-01 09:10:00,0.66193,0.66207,0.66181,0.66204,79700000.0
2006-03-01 09:11:00,0.6621,0.6621,0.66198,0.66209,67700000.0
2006-03-01 09:12:00,0.66206,0.66206,0.66197,0.66197,13700000.0
2006-03-01 09:13:00,0.66195,0.66195,0.6619,0.6619,112799999.0
2006-03-01 09:14:00,0.66193,0.66208,0.66178,0.66192,121099999.0
2006-03-01 09:15:00,0.66192,0.66207,0.66192,0.66207,106700000.0
2006-03-01 09:16:00,0.66212,0.66212,0.66201,0.66212,65900001.0
2006-03-01 09:17:00,0.66213,0.66221,0.66197,0.66197,86800001.0
2006-03-01 09:18:00,0.6621,0.66215,0.66205,0.6621,67600000.0
2006-03-01 09:19:00,0.66208,0.66208,0.66207,0.66208,39800001.0
2006-03-01 09:20:00,0.66198,0.66203,0.66193,0.66203,69800001.0
2006-03-01 09:21:00,0.66197,0.66197,0.66183,0.66183,113300000.0
2006-03-01 09:22:00,0.66188,0.66192,0.66188,0.66192,16000000.0
2006-03-01 09:23:00,0.6617,0.6618,0.66165,0.66175,109000002.0
2006-03-01 09:24:00,0.66176,0.66189,0.66176,0.66189,32800000.0
2006-03-01 09:25:00,0.66202,0.66202,0.66185,0.66192,31700000.0
2006-03-01 09:26:00,0.66192,0.66192,0.66185,0.66187,72300001.0
2006-03-01 09:27:00,0.66197,0.66214,0.66196,0.66196,58400000.0
2006-03-01 09:28:00,0.66203,0.66211,0.66203,0.66204,56900001.0
2006-03-01 09:29:00,0.66207,0.66225,0.66207,0.66212,78800000.0
2006-03-01 09:30:00,0.66222,0.66237,0.66222,0.66237,136500000.0
2006-03-01 09:31:00,0.66226,0.66249,0.66224,0.66249,107399998.0
2006-03-01 09:32:00,0.66239,0.66239,0.66225,0.66225,59100000.0
2006-03-01 09:33:00,0.66232,0.66249,0.66232,0.66243,63000000.0
2006-03-01 09:34:00,0.66242,0.66245,0.66235,0.66245,59000001.0
2006-03-01 09:35:00,0.66245,0.6625,0.66235,0.6625,77500000.0
2006-03-01 09:36:00,0.66235,0.6625,0.66235,0.6624,59900000.0
2006-03-01 09:37:00,0.66245,0.66245,0.66235,0.66235,82100001.0
2006-03-01 09:38:00,0.66242,0.66245,0.66232,0.66232,105500000.0
2006-03-01 09:39:00,0.66247,0.66251,0.66244,0.66248,60400001.0
2006-03-01 09:40:00,0.6625,0.66257,0.66242,0.66248,94800001.0
2006-03-01 09:41:00,0.66246,0.66263,0.66246,0.66262,95500000.0
2006-03-01 09:42:00,0.66259,0.66272,0.66249,0.66249,36500000.0
2006-03-01 09:43:00,0.66248,0.66261,0.66248,0.66257,99600000.0
2006-03-01 09:44:00,0.66258,0.66259,0.66251,0.66251,43800000.0
2006-03-01 09:45:00,0.66244,0.66279,0.66244,0.66279,45200001.0
2006-03-01 09:46:00,0.66276,0.66276,0.66273,0.66276,35000000.0
2006-03-01 09:47:00,0.66263,0.66276,0.66253,0.66268,137099999.0
2006-03-01 09:48:00,0.66254,0.6626,0.66251,0.66252,87400001.0
2006-03-01 09:49:00,0.66246,0.6625,0.66228,0.66228,90199999.0
2006-03-01 09:50:00,0.66229,0.66244,0.66229,0.6624,70799999.0
2006-03-01 09:51:00,0.6624,0.66243,0.66235,0.6624,50200000.0
2006-03-01 09:52:00,0.66239,0.66244,0.66239,0.66239,66600001.0
2006-03-01 09:53:00,0.6623,0.6623,0.6623,0.6623,34400000.0
2006-03-01 09:54:00,0.6623,0.66246,0.66226,0.66246,87500001.0
2006-03-01 09:55:00,0.66238,0.66246,0.66231,0.66231,67200000.0
2006-03-01 09:56:00,0.66234,0.66238,0.66232,0.66238,58099999.0
2006-03-01 09:57:00,0.66235,0.6625,0.66235,0.6625,117099999.0
2006-03-01 09:58:00,0.66234,0.66234,0.66216,0.66216,11200000.0
2006-03-01 09:59:00,0.6621,0.66215,0.6621,0.66215,61400000.0
2006-03-01 10:00:00,0.66211,0.66212,0.66203,0.66208,60499999.0
2006-03-01 10:01:00,0.66202,0.66206,0.6619,0.6619,74600000.0
2006-03-01 10:02:00,0.66186,0.66202,0.66185,0.66202,64000000.0
2006-03-01 10:03:00,0.66208,0.66217,0.66201,0.66202,131099998.0
2006-03-01 10:04:00,0.66205,0.66219,0.66205,0.66219,33400000.0
2006-03-01 10:05:00,0.66233,0.66258,0.66224,0.66224,47100000.0
2006-03-01 10:06:00,0.66245,0.66245,0.6621,0.66225,109600000.0
2006-03-01 10:07:00,0.66218,0.66226,0.66214,0.66223,142900001.0
2006-03-01 10:08:00,0.66221,0.66231,0.66221,0.66227,105200001.0
2006-03-01 10:09:00,0.66203,0.6623,0.66203,0.6623,162200001.0
2006-03-01 10:10:00,0.66227,0.66229,0.66227,0.66227,38299999.0
2006-03-01 10:11:00,0.66225,0.66232,0.66225,0.66225,98700000.0
2006-03-01 10:12:00,0.66222,0.66233,0.66222,0.66233,40299998.0
2006-03-01 10:13:00,0.66231,0.66243,0.66231,0.66243,92500000.0
2006-03-01 10:14:00,0.66237,0.66252,0.66237,0.6624,89600000.0
2006-03-01 10:15:00,0.66239,0.66248,0.66229,0.66232,109699999.0
2006-03-01 10:16:00,0.66241,0.66251,0.66237,0.6624,105500000.0
2006-03-01 10:17:00,0.66249,0.6625,0.66246,0.66246,89099999.0
2006-03-01 10:18:00,0.66249,0.6626,0.66238,0.66246,69999999.0
2006-03-01 10:19:00,0.66243,0.66252,0.66243,0.66247,104100002.0
2006-03-01 10:20:00,0.66248,0.66255,0.66244,0.66251,143200003.0
2006-03-01 10:21:00,0.66252,0.66252,0.66244,0.66244,40100000.0
2006-03-01 10:22:00,0.66236,0.6625,0.66236,0.6625,52000000.0
2006-03-01 10:23:00,0.66248,0.66253,0.66238,0.66241,124699999.0
2006-03-01 10:24:00,0.66245,0.66252,0.66244,0.6625,78299999.0
2006-03-01 10:25:00,0.66245,0.66252,0.66245,0.66252,43900000.0
2006-03-01 10:26:00,0.66245,0.66257,0.66245,0.6625,85100000.0
2006-03-01 10:27:00,0.66254,0.66257,0.66243,0.66257,93600000.0
2006-03-01 10:28:00,0.6626,0.6626,0.6625,0.6625,66000000.0
2006-03-01 10:29:00,0.66255,0.66255,0.66242,0.66242,43100000.0
2006-03-01 10:30:00,0.66233,0.66233,0.6621,0.66227,73900001.0
2006-03-01 10:31:00,0.66226,0.66234,0.66222,0.66226,76600000.0
2006-03-01 10:32:00,0.66223,0.66235,0.66223,0.66235,40600000.0
2006-03-01 10:33:00,0.66243,0.66243,0.66232,0.66232,21600000.0
2006-03-01 10:34:00,0.66232,0.66238,0.66231,0.66232,50800000.0
2006-03-01 10:35:00,0.66222,0.6623,0.66217,0.66226,98099999.0
2006-03-01 10:36:00,0.66211,0.66249,0.66211,0.66249,84600001.0
2006-03-01 10:37:00,0.6625,0.6626,0.66245,0.6626,105800001.0
2006-03-01 10:38:00,0.66252,0.66252,0.6624,0.66245,31000000.0
2006-03-01 10:39:00,0.66245,0.66267,0.66245,0.6625,118800002.0
2006-03-01 10:40:00,0.66263,0.66263,0.6625,0.66258,71800000.0
2006-03-01 10:41:00,0.66246,0.66271,0.66246,0.66271,85100000.0
2006-03-01 10:42:00,0.66282,0.66288,0.66275,0.66288,48600000.0
2006-03-01 10:43:00,0.6628,0.66285,0.6628,0.6628,98700001.0
2006-03-01 10:44:00,0.66285,0.66285,0.66275,0.66282,102099999.0
2006-03-01 10:45:00,0.66287,0.66302,0.6628,0.66302,132700002.0
2006-03-01 10:46:00,0.66292,0.66298,0.66291,0.66298,95700001.0
2006-03-01 10:47:00,0.66283,0.66304,0.6628,0.66304,117999999.0
2006-03-01 10:48:00,0.66307,0.66314,0.66304,0.66314,56200000.0
2006-03-01 10:49:00,0.66313,0.66322,0.66307,0.66316,85500000.0
2006-03-01 10:50:00,0.66317,0.66317,0.66304,0.66305,76100000.0
2006-03-01 10:51:00,0.66307,0.66313,0.66281,0.66305,100200000.0
2006-03-01 10:52:00,0.66297,0.6631,0.66294,0.6631,64600000.0
2006-03-01 10:53:00,0.66307,0.66307,0.66296,0.66306,56600000.0
2006-03-01 10:54:00,0.66301,0.66311,0.66296,0.66308,89799998.0
2006-03-01 10:55:00,0.6631,0.66319,0.6631,0.66316,51000001.0
2006-03-01 10:56:00,0.66317,0.6634,0.66317,0.66324,91100000.0
2006-03-01 10:57:00,0.66336,0.66349,0.66336,0.66347,66700002.0
2006-03-01 10:58:00,0.66349,0.66349,0.66335,0.66335,133700000.0
2006-03-01 10:59:00,0.66334,0.66344,0.66334,0.66341,88499997.0
2006-03-01 11:00:00,0.66339,0.66356,0.66321,0.66354,190799999.0
2006-03-01 11:01:00,0.66346,0.66346,0.66312,0.66345,102900000.0
2006-03-01 11:02:00,0.66342,0.6635,0.66323,0.66335,99100001.0
2006-03-01 11:03:00,0.66334,0.66343,0.66324,0.66343,196699999.0
2006-03-01 11:04:00,0.66338,0.6635,0.66331,0.66337,77400000.0
2006-03-01 11:05:00,0.66343,0.66343,0.6633,0.66343,47000000.0
2006-03-01 11:06:00,0.66335,0.66336,0.66327,0.66327,82099999.0
2006-03-01 11:07:00,0.6633,0.66336,0.66329,0.66335,85200000.0
2006-03-01 11:08:00,0.66336,0.66346,0.66336,0.66343,90400003.0
2006-03-01 11:09:00,0.6634,0.6635,0.6634,0.6635,58000001.0
2006-03-01 11:10:00,0.66352,0.66389,0.66352,0.66389,173000000.0
2006-03-01 11:11:00,0.66398,0.66401,0.66389,0.66394,113000003.0
2006-03-01 11:12:00,0.6639,0.66409,0.66381,0.66407,63700000.0
2006-03-01 11:13:00,0.66406,0.66418,0.66406,0.6641,120200001.0
2006-03-01 11:14:00,0.66409,0.6641,0.664,0.66404,144500000.0
2006-03-01 11:15:00,0.66414,0.6642,0.66412,0.66414,77000000.0
2006-03-01 11:16:00,0.66412,0.66412,0.66386,0.66409,94700000.0
2006-03-01 11:17:00,0.66417,0.66428,0.66417,0.66425,89600000.0
2006-03-01 11:18:00,0.66422,0.66435,0.6642,0.66435,157100001.0
2006-03-01 11:19:00,0.6642,0.66447,0.6642,0.66435,159799998.0
2006-03-01 11:20:00,0.66428,0.66435,0.66423,0.66435,71500000.0
2006-03-01 11:21:00,0.66431,0.66438,0.66422,0.66422,84600000.0
2006-03-01 11:22:00,0.6642,0.66433,0.6642,0.66433,123399999.0
2006-03-01 11:23:00,0.66439,0.66439,0.6643,0.66431,92600000.0
2006-03-01 11:24:00,0.66429,0.66438,0.66422,0.66432,129600000.0
2006-03-01 11:25:00,0.66429,0.66432,0.6642,0.6642,96800000.0
2006-03-01 11:26:00,0.66428,0.66441,0.66425,0.66425,93400001.0
2006-03-01 11:27:00,0.66418,0.66418,0.66409,0.66411,105600000.0
2006-03-01 11:28:00,0.66412,0.66412,0.66394,0.66397,31900000.0
2006-03-01 11:29:00,0.66401,0.66402,0.6639,0.6639,92300001.0
2006-03-01 11:30:00,0.66395,0.66403,0.66395,0.66395,77400000.0
2006-03-01 11:31:00,0.664,0.66405,0.66385,0.66385,95600000.0
2006-03-01 11:32:00,0.66392,0.66406,0.66392,0.66396,48900000.0
2006-03-01 11:33:00,0.66394,0.664,0.66389,0.664,52000000.0
2006-03-01 11:34:00,0.66396,0.66396,0.66379,0.66384,49299999.0
2006-03-01 11:35:00,0.66392,0.66402,0.66386,0.66402,52199999.0
2006-03-01 11:36:00,0.664,0.66407,0.66394,0.66405,67000000.0
2006-03-01 11:37:00,0.66408,0.66408,0.66395,0.66395,44700000.0
2006-03-01 11:38:00,0.664,0.66405,0.66393,0.66405,136099999.0
2006-03-01 11:39:00,0.66398,0.66401,0.66387,0.66395,145400002.0
2006-03-01 11:40:00,0.66388,0.66397,0.66388,0.66392,102300001.0
2006-03-01 11:41:00,0.66384,0.66403,0.66384,0.66402,72500000.0
2006-03-01 11:42:00,0.66405,0.6642,0.66405,0.66412,54900000.0
2006-03-01 11:43:00,0.66411,0.6643,0.66411,0.66424,83300000.0
2006-03-01 11:44:00,0.66432,0.66432,0.66421,0.66421,14300000.0
2006-03-01 11:45:00,0.66429,0.66439,0.66427,0.6643,103900000.0
2006-03-01 11:46:00,0.66435,0.66435,0.6642,0.6643,42200000.0
2006-03-01 11:47:00,0.66436,0.66436,0.66413,0.6642,121100002.0
2006-03-01 11:48:00,0.66418,0.66421,0.66408,0.66408,83600000.0
2006-03-01 11:49:00,0.66414,0.66414,0.66395,0.66407,117799998.0
2006-03-01 11:50:00,0.66405,0.6641,0.66395,0.66398,98299999.0
2006-03-01 11:51:00,0.66402,0.66405,0.664,0.664,50100000.0
2006-03-01 11:52:00,0.66405,0.66405,0.66395,0.66405,134499999.0
2006-03-01 11:53:00,0.66406,0.66407,0.66393,0.66398,128699999.0
2006-03-01 11:54:00,0.66405,0.66405,0.66397,0.664,63600000.0
2006-03-01 11:55:00,0.66392,0.66397,0.6639,0.6639,68800000.0
2006-03-01 11:56:00,0.6639,0.66395,0.6639,0.66395,79200001.0
2006-03-01 11:57:00,0.6639,0.66404,0.6639,0.664,72900000.0
2006-03-01 11:58:00,0.66405,0.66405,0.66397,0.664,78900001.0
2006-03-01 11:59:00,0.66404,0.66413,0.66404,0.66413,36800000.0
2006-03-01 12:00:00,0.66418,0.66418,0.66412,0.66418,55100000.0
2006-03-01 12:01:00,0.66415,0.66431,0.66411,0.66421,139200002.0
2006-03-01 12:02:00,0.66419,0.66431,0.66414,0.66422,94300001.0
2006-03-01 12:03:00,0.66413,0.66413,0.66385,0.66389,90899998.0
2006-03-01 12:04:00,0.66396,0.66398,0.66385,0.66393,82799999.0
2006-03-01 12:05:00,0.66391,0.664,0.66391,0.664,59700000.0
2006-03-01 12:06:00,0.66398,0.66401,0.66389,0.66401,122300000.0
2006-03-01 12:07:00,0.66402,0.66406,0.66399,0.664,100400000.0
2006-03-01 12:08:00,0.66395,0.66411,0.66395,0.66408,82599998.0
2006-03-01 12:09:00,0.66418,0.66421,0.66415,0.66417,84000000.0
2006-03-01 12:10:00,0.66412,0.66431,0.66408,0.66431,67100000.0
2006-03-01 12:11:00,0.66433,0.66433,0.66413,0.66413,31200000.0
2006-03-01 12:12:00,0.66399,0.6641,0.66399,0.66404,55000000.0
2006-03-01 12:13:00,0.66402,0.66414,0.66402,0.66412,93500001.0
2006-03-01 12:14:00,0.6642,0.66426,0.66413,0.66413,60500000.0
2006-03-01 12:15:00,0.66415,0.66432,0.66415,0.66425,74400001.0
2006-03-01 12:16:00,0.66419,0.66433,0.66419,0.66433,68199999.0
2006-03-01 12:17:00,0.6643,0.66435,0.66425,0.6643,104700003.0
2006-03-01 12:18:00,0.66441,0.66444,0.66432,0.66432,49700000.0
2006-03-01 12:19:00,0.66425,0.66425,0.6642,0.6642,103100001.0
2006-03-01 12:20:00,0.66425,0.66431,0.66406,0.66406,114500001.0
2006-03-01 12:21:00,0.66395,0.6641,0.66395,0.6641,90800000.0
2006-03-01 12:22:00,0.66416,0.66426,0.66413,0.66423,103500000.0
2006-03-01 12:23:00,0.66412,0.66418,0.66398,0.66413,77000000.0
2006-03-01 12:24:00,0.664,0.664,0.66383,0.66383,14300000.0
2006-03-01 12:25:00,0.66376,0.66376,0.66361,0.66368,152199999.0
2006-03-01 12:26:00,0.66371,0.66378,0.66354,0.66374,134600000.0
2006-03-01 12:27:00,0.66376,0.66378,0.66376,0.66377,40500001.0
2006-03-01 12:28:00,0.66367,0.6637,0.66358,0.6637,50200000.0
2006-03-01 12:29:00,0.6637,0.6637,0.6637,0.6637,47800001.0
2006-03-01 12:30:00,0.66367,0.66374,0.66367,0.66368,61300000.0
2006-03-01 12:31:00,0.66379,0.66386,0.66362,0.66373,82700000.0
2006-03-01 12:32:00,0.66383,0.66394,0.66377,0.6638,57100000.0
2006-03-01 12:33:00,0.66382,0.66382,0.66369,0.6637,47899999.0
2006-03-01 12:34:00,0.66382,0.66398,0.66382,0.66395,142799999.0
2006-03-01 12:35:00,0.664,0.66405,0.66395,0.66405,88899998.0
2006-03-01 12:36:00,0.664,0.66408,0.6638,0.66397,64400000.0
2006-03-01 12:37:00,0.66393,0.66408,0.66389,0.66389,66100000.0
2006-03-01 12:38:00,0.66396,0.66403,0.66374,0.66403,77199999.0
2006-03-01 12:39:00,0.66403,0.66403,0.66385,0.66387,98900000.0
2006-03-01 12:40:00,0.66379,0.66404,0.66356,0.66404,95099997.0
2006-03-01 12:41:00,0.66406,0.66406,0.664,0.66403,70700000.0
2006-03-01 12:42:00,0.66408,0.6641,0.66405,0.66405,78699998.0
2006-03-01 12:43:00,0.66407,0.66414,0.66404,0.66414,45300000.0
2006-03-01 12:44:00,0.66418,0.66427,0.66412,0.66427,120000002.0
2006-03-01 12:45:00,0.66428,0.66428,0.66427,0.66427,21500000.0
2006-03-01 12:46:00,0.66425,0.66425,0.6642,0.6642,52100000.0
2006-03-01 12:47:00,0.66426,0.66429,0.66416,0.66424,51199998.0
2006-03-01 12:48:00,0.66422,0.66423,0.66416,0.66416,120099998.0
2006-03-01 12:49:00,0.66416,0.66416,0.6641,0.6641,28700000.0
2006-03-01 12:50:00,0.66404,0.66424,0.66404,0.66405,113499999.0
2006-03-01 12:51:00,0.6642,0.6642,0.66405,0.6641,78999999.0
2006-03-01 12:52:00,0.66405,0.6642,0.66395,0.6641,104899998.0
2006-03-01 12:53:00,0.66405,0.66415,0.66405,0.6641,113700000.0
2006-03-01 12:54:00,0.6641,0.66415,0.6641,0.66415,26300000.0
2006-03-01 12:55:00,0.66407,0.66423,0.66401,0.66418,86100001.0
2006-03-01 12:56:00,0.66428,0.66428,0.66416,0.66416,68700001.0
2006-03-01 12:57:00,0.66403,0.66403,0.66397,0.66397,31000001.0
2006-03-01 12:58:00,0.66391,0.66391,0.66362,0.66372,172400000.0
2006-03-01 12:59:00,0.66372,0.66372,0.66363,0.66363,31999999.0
2006-03-01 13:00:00,0.66368,0.66375,0.66362,0.66367,64900000.0
2006-03-01 13:01:00,0.66368,0.66373,0.66365,0.6637,83000000.0
2006-03-01 13:02:00,0.66365,0.66373,0.66361,0.66373,179400001.0
2006-03-01 13:03:00,0.66368,0.66368,0.66351,0.66363,32600000.0
2006-03-01 13:04:00,0.66355,0.6636,0.6635,0.66355,110699999.0
2006-03-01 13:05:00,0.66364,0.66372,0.66362,0.66368,78600000.0
2006-03-01 13:06:00,0.66362,0.66374,0.66359,0.6636,55900000.0
2006-03-01 13:07:00,0.6634,0.66367,0.6634,0.6636,127500002.0
2006-03-01 13:08:00,0.66335,0.66355,0.6633,0.6633,88300000.0
2006-03-01 13:09:00,0.66355,0.66355,0.66342,0.66342,82600000.0
2006-03-01 13:10:00,0.6635,0.66355,0.66345,0.66345,68700000.0
2006-03-01 13:11:00,0.66345,0.6636,0.66345,0.66345,111900000.0
2006-03-01 13:12:00,0.66359,0.66364,0.66355,0.66359,89700000.0
2006-03-01 13:13:00,0.6635,0.66355,0.6635,0.66355,85000000.0
2006-03-01 13:14:00,0.66347,0.66352,0.66347,0.6635,42200000.0
2006-03-01 13:15:00,0.66351,0.66351,0.6632,0.66333,155899997.0
2006-03-01 13:16:00,0.66336,0.66337,0.66319,0.66319,115299999.0
2006-03-01 13:17:00,0.6632,0.66336,0.6632,0.66329,47500000.0
2006-03-01 13:18:00,0.66324,0.66345,0.66324,0.66325,85800000.0
2006-03-01 13:19:00,0.66327,0.66339,0.66327,0.66337,63199999.0
2006-03-01 13:20:00,0.66329,0.66336,0.6632,0.6633,55499999.0
2006-03-01 13:21:00,0.66332,0.66335,0.66325,0.66325,62200000.0
2006-03-01 13:22:00,0.66326,0.66337,0.66324,0.66324,40700000.0
2006-03-01 13:23:00,0.66323,0.66323,0.6631,0.66316,133800000.0
2006-03-01 13:24:00,0.6631,0.66329,0.6631,0.66316,108899999.0
2006-03-01 13:25:00,0.66335,0.66335,0.6633,0.6633,45300000.0
2006-03-01 13:26:00,0.6633,0.66335,0.6631,0.66335,111200000.0
2006-03-01 13:27:00,0.66341,0.66343,0.66325,0.66325,87200000.0
2006-03-01 13:28:00,0.6633,0.66335,0.66325,0.6633,61299999.0
2006-03-01 13:29:00,0.6633,0.66335,0.66325,0.6633,88900002.0
2006-03-01 13:30:00,0.66325,0.66341,0.66325,0.66341,97199998.0
2006-03-01 13:31:00,0.6634,0.66345,0.66335,0.66345,107299998.0
2006-03-01 13:32:00,0.66341,0.66363,0.66341,0.66363,93399999.0
2006-03-01 13:33:00,0.6637,0.6637,0.66356,0.66358,86899999.0
2006-03-01 13:34:00,0.66351,0.66355,0.6635,0.6635,66800001.0
2006-03-01 13:35:00,0.66354,0.6636,0.66344,0.66355,91800000.0
2006-03-01 13:36:00,0.6636,0.66365,0.66355,0.6636,132499997.0
2006-03-01 13:37:00,0.66363,0.66365,0.6635,0.66365,95799999.0
2006-03-01 13:38:00,0.6637,0.66375,0.6637,0.66375,54199998.0
2006-03-01 13:39:00,0.66375,0.66375,0.6637,0.6637,95200001.0
2006-03-01 13:40:00,0.66378,0.66397,0.66378,0.66397,66199999.0
2006-03-01 13:41:00,0.66387,0.66422,0.66382,0.66422,144199999.0
2006-03-01 13:42:00,0.66421,0.66421,0.66404,0.66404,97600001.0
2006-03-01 13:43:00,0.66414,0.66432,0.66414,0.66432,89899999.0
2006-03-01 13:44:00,0.66417,0.66426,0.66408,0.6641,100200000.0
2006-03-01 13:45:00,0.6641,0.66415,0.66405,0.66415,99600002.0
2006-03-01 13:46:00,0.6641,0.66415,0.66405,0.6641,94300001.0
2006-03-01 13:47:00,0.6641,0.66415,0.6641,0.66415,82800002.0
2006-03-01 13:48:00,0.66408,0.66416,0.66396,0.66396,51000000.0
2006-03-01 13:49:00,0.664,0.664,0.6639,0.6639,83700001.0
2006-03-01 13:50:00,0.66397,0.66403,0.66391,0.66403,60999999.0
2006-03-01 13:51:00,0.66395,0.66405,0.66395,0.66405,97800001.0
2006-03-01 13:52:00,0.664,0.664,0.66381,0.66382,74700001.0
2006-03-01 13:53:00,0.66383,0.66383,0.66368,0.6637,135399997.0
2006-03-01 13:54:00,0.6637,0.66375,0.66365,0.66375,71799999.0
2006-03-01 13:55:00,0.66375,0.6638,0.66365,0.6637,88500000.0
2006-03-01 13:56:00,0.6637,0.66375,0.66365,0.66365,38700000.0
2006-03-01 13:57:00,0.6638,0.6638,0.66375,0.66375,78400002.0
2006-03-01 13:58:00,0.66372,0.66376,0.66367,0.66373,119700000.0
2006-03-01 13:59:00,0.66365,0.66378,0.66365,0.66365,94700001.0
2006-03-01 14:00:00,0.66369,0.66385,0.66359,0.66382,54100000.0
2006-03-01 14:01:00,0.66385,0.66386,0.66373,0.66373,72200001.0
2006-03-01 14:02:00,0.6638,0.66385,0.66378,0.66385,23800000.0
2006-03-01 14:03:00,0.66395,0.664,0.66387,0.6639,72400000.0
2006-03-01 14:04:00,0.66395,0.664,0.6639,0.664,67500000.0
2006-03-01 14:05:00,0.66395,0.664,0.66387,0.66387,93399999.0
2006-03-01 14:06:00,0.66393,0.66393,0.66382,0.66387,95599999.0
2006-03-01 14:07:00,0.66375,0.66375,0.66353,0.66357,53300000.0
2006-03-01 14:08:00,0.66341,0.66362,0.66337,0.66362,54200001.0
2006-03-01 14:09:00,0.6636,0.6636,0.66339,0.66352,116600000.0
2006-03-01 14:10:00,0.66367,0.66367,0.66349,0.6635,121500000.0
2006-03-01 14:11:00,0.6635,0.6635,0.66345,0.66345,22300000.0
2006-03-01 14:12:00,0.66345,0.66355,0.66345,0.66352,31400000.0
2006-03-01 14:13:00,0.6635,0.66355,0.6634,0.6635,55900000.0
2006-03-01 14:14:00,0.66354,0.66375,0.66354,0.6637,117400001.0
2006-03-01 14:15:00,0.66374,0.66382,0.66374,0.66382,39100000.0
2006-03-01 14:16:00,0.66381,0.66406,0.66381,0.66406,82900000.0
2006-03-01 14:17:00,0.66401,0.66412,0.66401,0.66409,120200000.0
2006-03-01 14:18:00,0.6641,0.66428,0.66397,0.66399,95100000.0
2006-03-01 14:19:00,0.66391,0.66404,0.66389,0.66404,178799999.0
2006-03-01 14:20:00,0.66398,0.66412,0.66398,0.66412,109500003.0
2006-03-01 14:21:00,0.66413,0.66413,0.66398,0.66407,92600002.0
2006-03-01 14:22:00,0.66386,0.66406,0.66386,0.66399,65200000.0
2006-03-01 14:23:00,0.66404,0.66417,0.66404,0.66405,89200001.0
2006-03-01 14:24:00,0.66418,0.66425,0.66414,0.66414,79599998.0
2006-03-01 14:25:00,0.66417,0.6642,0.66403,0.66416,88599999.0
2006-03-01 14:26:00,0.66415,0.66419,0.66415,0.66417,31199999.0
2006-03-01 14:27:00,0.66412,0.66417,0.6641,0.6641,103700001.0
2006-03-01 14:28:00,0.6641,0.6641,0.6641,0.6641,29500000.0
2006-03-01 14:29:00,0.6641,0.66415,0.664,0.6641,90000000.0
2006-03-01 14:30:00,0.66413,0.66413,0.66399,0.66407,120300002.0
2006-03-01 14:31:00,0.66402,0.66409,0.66402,0.66404,55000000.0
2006-03-01 14:32:00,0.66408,0.66416,0.66402,0.6641,100799999.0
2006-03-01 14:33:00,0.66418,0.6642,0.66413,0.66413,55800000.0
2006-03-01 14:34:00,0.6642,0.66424,0.66403,0.66424,74100001.0
2006-03-01 14:35:00,0.66423,0.66436,0.6642,0.6642,119700000.0
2006-03-01 14:36:00,0.66426,0.66428,0.66421,0.66421,58100000.0
2006-03-01 14:37:00,0.66422,0.66422,0.66411,0.66412,26300000.0
2006-03-01 14:38:00,0.6641,0.66415,0.6641,0.66415,6700000.0
2006-03-01 14:39:00,0.66402,0.66419,0.66402,0.66419,140500000.0
2006-03-01 14:40:00,0.66422,0.66425,0.66414,0.66422,86699997.0
2006-03-01 14:41:00,0.6642,0.66425,0.66412,0.6642,101400002.0
2006-03-01 14:42:00,0.6642,0.66428,0.66415,0.66428,119399999.0
2006-03-01 14:43:00,0.6642,0.66425,0.66412,0.66425,52599999.0
2006-03-01 14:44:00,0.66416,0.66424,0.66416,0.66424,40000000.0
2006-03-01 14:45:00,0.66412,0.66419,0.66412,0.66416,102099999.0
2006-03-01 14:46:00,0.66418,0.66435,0.66418,0.66435,82100000.0
2006-03-01 14:47:00,0.66441,0.66467,0.66441,0.66445,167200003.0
2006-03-01 14:48:00,0.66455,0.66474,0.66455,0.66466,82900000.0
2006-03-01 14:49:00,0.66472,0.66487,0.66472,0.66476,91300001.0
2006-03-01 14:50:00,0.66475,0.6648,0.66475,0.6648,15500000.0
2006-03-01 14:51:00,0.66471,0.6648,0.66463,0.66475,95400000.0
2006-03-01 14:52:00,0.66477,0.66482,0.6647,0.6647,82799999.0
2006-03-01 14:53:00,0.66496,0.66502,0.66462,0.66467,87599999.0
2006-03-01 14:54:00,0.66475,0.66487,0.66472,0.66481,52500000.0
2006-03-01 14:55:00,0.6647,0.66476,0.66463,0.66472,53000000.0
2006-03-01 14:56:00,0.66468,0.66494,0.66468,0.66478,108599998.0
2006-03-01 14:57:00,0.66488,0.66496,0.66479,0.66479,77300000.0
2006-03-01 14:58:00,0.66477,0.66489,0.66475,0.66475,57500000.0
2006-03-01 14:59:00,0.66492,0.665,0.66492,0.66496,76599999.0
2006-03-01 15:00:00,0.66499,0.66509,0.66491,0.66498,77900000.0
2006-03-01 15:01:00,0.66503,0.66545,0.66503,0.66544,142399997.0
2006-03-01 15:02:00,0.66556,0.66558,0.66543,0.66543,107200000.0
2006-03-01 15:03:00,0.6655,0.6656,0.66546,0.66553,68900001.0
2006-03-01 15:04:00,0.66548,0.6655,0.66541,0.6655,52300000.0
2006-03-01 15:05:00,0.66545,0.66553,0.66543,0.66546,84000001.0
2006-03-01 15:06:00,0.66553,0.66562,0.66546,0.66556,74300000.0
2006-03-01 15:07:00,0.66566,0.66586,0.66566,0.66586,62499999.0
2006-03-01 15:08:00,0.66588,0.66598,0.66575,0.66575,147800000.0
2006-03-01 15:09:00,0.66583,0.66583,0.66539,0.66539,43799999.0
2006-03-01 15:10:00,0.66541,0.66553,0.66531,0.66532,100499999.0
2006-03-01 15:11:00,0.66528,0.66539,0.66528,0.66537,62500000.0
2006-03-01 15:12:00,0.66548,0.66558,0.66544,0.66544,100600000.0
2006-03-01 15:13:00,0.66542,0.66548,0.66541,0.66544,65399999.0
2006-03-01 15:14:00,0.66548,0.66548,0.66532,0.66543,62500000.0
2006-03-01 15:15:00,0.66546,0.66547,0.66539,0.66545,68500000.0
2006-03-01 15:16:00,0.6654,0.66545,0.66535,0.66545,121199999.0
2006-03-01 15:17:00,0.6654,0.66555,0.6654,0.66555,30300000.0
2006-03-01 15:18:00,0.66551,0.66565,0.66551,0.66562,78700001.0
2006-03-01 15:19:00,0.66576,0.66585,0.66574,0.66585,145000000.0
2006-03-01 15:20:00,0.66583,0.66583,0.6657,0.66582,77300000.0
2006-03-01 15:21:00,0.66577,0.66577,0.66564,0.66568,57600000.0
2006-03-01 15:22:00,0.66575,0.66575,0.66575,0.66575,27200000.0
2006-03-01 15:23:00,0.66583,0.66592,0.66573,0.66584,93099999.0
2006-03-01 15:24:00,0.66597,0.66599,0.66576,0.66597,110600000.0
2006-03-01 15:25:00,0.666,0.666,0.66577,0.66585,132299999.0
2006-03-01 15:26:00,0.66591,0.66611,0.66591,0.66611,77499999.0
2006-03-01 15:27:00,0.6661,0.66622,0.6661,0.66615,80999999.0
2006-03-01 15:28:00,0.66607,0.66621,0.66595,0.66595,79699999.0
2006-03-01 15:29:00,0.66591,0.66607,0.66565,0.66565,98600001.0
2006-03-01 15:30:00,0.66573,0.66588,0.66573,0.66586,43000000.0
2006-03-01 15:31:00,0.66593,0.66623,0.66588,0.66623,67700000.0
2006-03-01 15:32:00,0.66638,0.66638,0.66622,0.66629,41600000.0
2006-03-01 15:33:00,0.66635,0.66644,0.6663,0.66634,165599996.0
2006-03-01 15:34:00,0.66627,0.66645,0.66627,0.66643,68200000.0
2006-03-01 15:35:00,0.66643,0.66645,0.66636,0.66641,89900000.0
2006-03-01 15:36:00,0.66638,0.66648,0.66638,0.66644,78100001.0
2006-03-01 15:37:00,0.66649,0.66658,0.66648,0.66648,43099999.0
2006-03-01 15:38:00,0.66668,0.66668,0.66648,0.66648,85499998.0
2006-03-01 15:39:00,0.66636,0.66636,0.66625,0.66635,99999997.0
2006-03-01 15:40:00,0.66632,0.66632,0.66606,0.66606,96999999.0
2006-03-01 15:41:00,0.66615,0.66623,0.66609,0.66619,73700000.0
2006-03-01 15:42:00,0.66619,0.66626,0.66611,0.66615,55799999.0
2006-03-01 15:43:00,0.66623,0.66631,0.66619,0.66627,93500000.0
2006-03-01 15:44:00,0.66637,0.66638,0.66627,0.66632,71099999.0
2006-03-01 15:45:00,0.66623,0.66623,0.66617,0.66617,7600000.0
2006-03-01 15:46:00,0.66615,0.66625,0.66602,0.66602,47000000.0
2006-03-01 15:47:00,0.66614,0.6663,0.66614,0.6663,70299998.0
2006-03-01 15:48:00,0.6663,0.6664,0.66627,0.66629,146200001.0
2006-03-01 15:49:00,0.66622,0.66634,0.66622,0.66623,134900000.0
2006-03-01 15:50:00,0.66627,0.66627,0.6662,0.6662,54999999.0
2006-03-01 15:51:00,0.66618,0.66623,0.66611,0.66623,93200000.0
2006-03-01 15:52:00,0.66622,0.66652,0.66622,0.66652,109000001.0
2006-03-01 15:53:00,0.66654,0.66654,0.66637,0.66653,120100001.0
2006-03-01 15:54:00,0.66649,0.66659,0.66649,0.6665,75300001.0
2006-03-01 15:55:00,0.66657,0.66664,0.6665,0.66657,65200000.0
2006-03-01 15:56:00,0.66652,0.66652,0.66639,0.66643,109599998.0
2006-03-01 15:57:00,0.66646,0.66646,0.6663,0.66631,115299999.0
2006-03-01 15:58:00,0.66634,0.66634,0.66602,0.66629,89499999.0
2006-03-01 15:59:00,0.66622,0.66627,0.6661,0.66621,159199997.0
2006-03-01 16:00:00,0.66604,0.66605,0.66597,0.66597,52300000.0
2006-03-01 16:01:00,0.66598,0.66602,0.66589,0.66602,47899999.0
2006-03-01 16:02:00,0.66603,0.66603,0.66599,0.66599,73400001.0
2006-03-01 16:03:00,0.66597,0.66604,0.66595,0.66604,96400001.0
2006-03-01 16:04:00,0.66588,0.66588,0.66547,0.66554,64999999.0
2006-03-01 16:05:00,0.66547,0.66558,0.66547,0.66554,104399998.0
2006-03-01 16:06:00,0.66555,0.66555,0.66545,0.66549,76000000.0
2006-03-01 16:07:00,0.66542,0.66548,0.66529,0.66529,110900000.0
2006-03-01 16:08:00,0.66531,0.66536,0.66525,0.66529,72200000.0
2006-03-01 16:09:00,0.66542,0.66544,0.6652,0.66529,152299999.0
2006-03-01 16:10:00,0.66522,0.66522,0.66495,0.66517,67599998.0
2006-03-01 16:11:00,0.6652,0.6653,0.6651,0.66517,122800001.0
2006-03-01 16:12:00,0.66514,0.66531,0.66514,0.66531,73800000.0
2006-03-01 16:13:00,0.66522,0.66522,0.66513,0.66513,38400000.0
2006-03-01 16:14:00,0.6652,0.66531,0.66514,0.6653,110499999.0
2006-03-01 16:15:00,0.66521,0.6653,0.66516,0.66523,82000000.0
2006-03-01 16:16:00,0.66542,0.66543,0.66522,0.66532,65900000.0
2006-03-01 16:17:00,0.66531,0.6654,0.66529,0.66529,51999999.0
2006-03-01 16:18:00,0.66519,0.66531,0.66505,0.66505,158000001.0
2006-03-01 16:19:00,0.66523,0.66538,0.66514,0.66525,212500000.0
2006-03-01 16:20:00,0.66527,0.66532,0.66519,0.66526,86500000.0
2006-03-01 16:21:00,0.66531,0.66559,0.66531,0.66548,70199999.0
2006-03-01 16:22:00,0.66554,0.66565,0.66551,0.66551,105500000.0
2006-03-01 16:23:00,0.66548,0.66565,0.66548,0.66556,123200002.0
2006-03-01 16:24:00,0.66564,0.66569,0.66558,0.66569,95600000.0
2006-03-01 16:25:00,0.66566,0.66566,0.66545,0.66549,95900000.0
2006-03-01 16:26:00,0.66534,0.66548,0.66534,0.66548,84999998.0
2006-03-01 16:27:00,0.66545,0.66565,0.66545,0.66565,83799999.0
2006-03-01 16:28:00,0.66547,0.66579,0.66547,0.66572,111300002.0
2006-03-01 16:29:00,0.66575,0.66575,0.66562,0.66568,104500001.0
2006-03-01 16:30:00,0.66565,0.6657,0.66544,0.66544,60100001.0
2006-03-01 16:31:00,0.66552,0.66565,0.66544,0.66555,146799997.0
2006-03-01 16:32:00,0.66553,0.66553,0.66541,0.66541,165899996.0
2006-03-01 16:33:00,0.66548,0.66552,0.66537,0.6655,179600002.0
2006-03-01 16:34:00,0.66546,0.66553,0.66537,0.66537,120400000.0
2006-03-01 16:35:00,0.66542,0.66552,0.66535,0.66545,82999999.0
2006-03-01 16:36:00,0.66545,0.66555,0.66545,0.66555,92500000.0
2006-03-01 16:37:00,0.66544,0.66551,0.66539,0.66542,72300001.0
2006-03-01 16:38:00,0.66549,0.66558,0.66547,0.66554,80399999.0
2006-03-01 16:39:00,0.66566,0.66589,0.66566,0.66589,30100000.0
2006-03-01 16:40:00,0.66595,0.66595,0.66584,0.66584,74999999.0
2006-03-01 16:41:00,0.66588,0.66589,0.6656,0.66567,84900001.0
2006-03-01 16:42:00,0.66572,0.6658,0.66571,0.6658,80099999.0
2006-03-01 16:43:00,0.66576,0.66576,0.66562,0.66562,99299998.0
2006-03-01 16:44:00,0.66568,0.66587,0.66568,0.66571,77800000.0
2006-03-01 16:45:00,0.66575,0.66575,0.66555,0.66562,81699999.0
2006-03-01 16:46:00,0.66572,0.66572,0.66556,0.66565,86200000.0
2006-03-01 16:47:00,0.66567,0.66567,0.66554,0.66562,88899999.0
2006-03-01 16:48:00,0.66564,0.66564,0.66527,0.66537,80700001.0
2006-03-01 16:49:00,0.66539,0.66545,0.66521,0.66527,132000000.0
2006-03-01 16:50:00,0.66529,0.66529,0.66508,0.66511,70300000.0
2006-03-01 16:51:00,0.66514,0.66514,0.66497,0.66497,125899998.0
2006-03-01 16:52:00,0.66517,0.66522,0.66511,0.66519,95799999.0
2006-03-01 16:53:00,0.66518,0.6652,0.66516,0.6652,49599999.0
2006-03-01 16:54:00,0.66515,0.66528,0.66515,0.66528,155900003.0
2006-03-01 16:55:00,0.66532,0.66559,0.66532,0.6654,136499998.0
2006-03-01 16:56:00,0.66508,0.66518,0.66483,0.66483,133699998.0
2006-03-01 16:57:00,0.66479,0.66479,0.66451,0.66459,65900000.0
2006-03-01 16:58:00,0.66458,0.66461,0.6645,0.66457,95399999.0
2006-03-01 16:59:00,0.6645,0.66456,0.66438,0.66456,112000000.0
2006-03-01 17:00:00,0.66451,0.66482,0.66448,0.66478,111200000.0
2006-03-01 17:01:00,0.66488,0.66496,0.66476,0.66485,92100001.0
2006-03-01 17:02:00,0.66473,0.66473,0.66459,0.6647,40600000.0
2006-03-01 17:03:00,0.6647,0.6647,0.66437,0.66459,55900000.0
2006-03-01 17:04:00,0.66461,0.66466,0.6646,0.66466,60200000.0
2006-03-01 17:05:00,0.66472,0.66484,0.66472,0.66473,80300000.0
2006-03-01 17:06:00,0.66485,0.66499,0.66468,0.66482,100899998.0
2006-03-01 17:07:00,0.6649,0.66494,0.66487,0.6649,74200001.0
2006-03-01 17:08:00,0.6648,0.6648,0.66438,0.66447,95100000.0
2006-03-01 17:09:00,0.66448,0.66448,0.66437,0.66443,113199999.0
2006-03-01 17:10:00,0.66433,0.66441,0.66421,0.66427,212000004.0
2006-03-01 17:11:00,0.66408,0.66441,0.66408,0.66439,46400000.0
2006-03-01 17:12:00,0.66443,0.66447,0.66436,0.66438,123299999.0
2006-03-01 17:13:00,0.66446,0.66458,0.66446,0.66454,82600000.0
2006-03-01 17:14:00,0.6645,0.6647,0.6645,0.6646,70100000.0
2006-03-01 17:15:00,0.66445,0.66458,0.66444,0.66446,103199999.0
2006-03-01 17:16:00,0.6646,0.66499,0.6646,0.6649,59900000.0
2006-03-01 17:17:00,0.6648,0.66499,0.6648,0.66496,46200000.0
2006-03-01 17:18:00,0.66504,0.66504,0.66498,0.665,113799999.0
2006-03-01 17:19:00,0.66498,0.66498,0.66478,0.66478,72599999.0
2006-03-01 17:20:00,0.66489,0.66489,0.6647,0.66478,70900000.0
2006-03-01 17:21:00,0.66472,0.66477,0.66466,0.66477,50299999.0
2006-03-01 17:22:00,0.66473,0.66492,0.66472,0.66492,44100000.0
2006-03-01 17:23:00,0.6649,0.6649,0.66478,0.6649,66200000.0
2006-03-01 17:24:00,0.66488,0.66492,0.66478,0.66492,86800001.0
2006-03-01 17:25:00,0.66493,0.66504,0.66493,0.66504,84299999.0
2006-03-01 17:26:00,0.66503,0.66505,0.66495,0.66495,54800000.0
2006-03-01 17:27:00,0.66505,0.66509,0.66492,0.66492,92000000.0
2006-03-01 17:28:00,0.66494,0.66503,0.66494,0.66503,70099999.0
2006-03-01 17:29:00,0.6651,0.6651,0.66497,0.66505,94500002.0
2006-03-01 17:30:00,0.66505,0.6651,0.665,0.665,88400000.0
2006-03-01 17:31:00,0.66495,0.66503,0.66492,0.66492,70199999.0
2006-03-01 17:32:00,0.66501,0.66535,0.66501,0.66532,83399998.0
2006-03-01 17:33:00,0.66541,0.66541,0.66516,0.6652,77000000.0
2006-03-01 17:34:00,0.66519,0.66526,0.66515,0.66515,107499999.0
2006-03-01 17:35:00,0.66525,0.66546,0.66525,0.66537,91899999.0
2006-03-01 17:36:00,0.66531,0.66538,0.66525,0.66528,68600000.0
2006-03-01 17:37:00,0.66527,0.66536,0.66527,0.66536,95999998.0
2006-03-01 17:38:00,0.66538,0.66538,0.66535,0.66538,63300001.0
2006-03-01 17:39:00,0.66542,0.66546,0.66537,0.66537,47900000.0
2006-03-01 17:40:00,0.66515,0.66525,0.66515,0.66515,46200000.0
2006-03-01 17:41:00,0.66522,0.66522,0.6651,0.66514,94400000.0
2006-03-01 17:42:00,0.66516,0.66528,0.6651,0.66528,91699999.0
2006-03-01 17:43:00,0.6653,0.6653,0.66508,0.66512,74000000.0
2006-03-01 17:44:00,0.66515,0.66515,0.6651,0.66515,44700000.0
2006-03-01 17:45:00,0.66512,0.66517,0.66492,0.66512,108400000.0
2006-03-01 17:46:00,0.66506,0.66519,0.66502,0.66507,94700002.0
2006-03-01 17:47:00,0.66473,0.66515,0.66473,0.66515,65300000.0
2006-03-01 17:48:00,0.66526,0.66531,0.66515,0.66531,116699997.0
2006-03-01 17:49:00,0.66527,0.6654,0.66527,0.66532,78900000.0
2006-03-01 17:50:00,0.66526,0.66539,0.66526,0.66533,66999999.0
2006-03-01 17:51:00,0.66522,0.66523,0.66513,0.66513,92400001.0
2006-03-01 17:52:00,0.66501,0.66501,0.66499,0.66499,32700000.0
2006-03-01 17:53:00,0.66492,0.66505,0.66491,0.66505,97900000.0
2006-03-01 17:54:00,0.66497,0.66497,0.66489,0.6649,86800000.0
2006-03-01 17:55:00,0.66463,0.66463,0.66445,0.66454,31400000.0
2006-03-01 17:56:00,0.66442,0.66449,0.6643,0.66441,96100001.0
2006-03-01 17:57:00,0.66445,0.66451,0.66434,0.66434,83599999.0
2006-03-01 17:58:00,0.66441,0.66446,0.6641,0.6641,96600000.0
2006-03-01 17:59:00,0.66403,0.6644,0.66401,0.6644,109000001.0
2006-03-01 18:00:00,0.6644,0.66444,0.66418,0.6643,63899999.0
2006-03-01 18:01:00,0.66437,0.66466,0.66437,0.66466,95799998.0
2006-03-01 18:02:00,0.66469,0.66471,0.6645,0.66471,64100000.0
2006-03-01 18:03:00,0.66481,0.66491,0.66479,0.66491,206400002.0
2006-03-01 18:04:00,0.6649,0.66498,0.66487,0.6649,152899999.0
2006-03-01 18:05:00,0.66488,0.66491,0.66446,0.66446,283500000.0
2006-03-01 18:06:00,0.66455,0.66474,0.66455,0.66472,104300000.0
2006-03-01 18:07:00,0.66462,0.66468,0.66448,0.66453,185599999.0
2006-03-01 18:08:00,0.66453,0.66465,0.66453,0.6646,58800000.0
2006-03-01 18:09:00,0.66465,0.66465,0.66443,0.6646,238299998.0
2006-03-01 18:10:00,0.66459,0.66467,0.66458,0.66467,121199999.0
2006-03-01 18:11:00,0.66474,0.66486,0.66454,0.66454,82200000.0
2006-03-01 18:12:00,0.66466,0.66469,0.66459,0.66462,59200000.0
2006-03-01 18:13:00,0.66456,0.66456,0.66439,0.66439,56599998.0
2006-03-01 18:14:00,0.66436,0.66441,0.66432,0.66439,70800000.0
2006-03-01 18:15:00,0.6643,0.6643,0.6642,0.6642,147200001.0
2006-03-01 18:16:00,0.66411,0.6642,0.66394,0.6642,303999999.0
2006-03-01 18:17:00,0.66416,0.66427,0.66414,0.66426,139800000.0
2006-03-01 18:18:00,0.66415,0.66439,0.66415,0.66423,367800004.0
2006-03-01 18:19:00,0.66412,0.66426,0.66403,0.66405,210099999.0
2006-03-01 18:20:00,0.66399,0.66401,0.66383,0.66383,115600001.0
2006-03-01 18:21:00,0.66368,0.6638,0.66355,0.66371,155999999.0
2006-03-01 18:22:00,0.66364,0.66365,0.66352,0.66362,196100001.0
2006-03-01 18:23:00,0.66365,0.66389,0.66365,0.6637,305800000.0
2006-03-01 18:24:00,0.66367,0.66375,0.66347,0.66352,218700000.0
2006-03-01 18:25:00,0.66344,0.66344,0.66319,0.66329,165200002.0
2006-03-01 18:26:00,0.66328,0.66348,0.66328,0.66348,199100000.0
2006-03-01 18:27:00,0.66339,0.66341,0.66326,0.66329,271000001.0
2006-03-01 18:28:00,0.66323,0.6634,0.66311,0.6634,230799998.0
2006-03-01 18:29:00,0.66349,0.66361,0.66348,0.66355,232600001.0
2006-03-01 18:30:00,0.66349,0.66349,0.66328,0.66334,79800000.0
2006-03-01 18:31:00,0.66326,0.66332,0.66321,0.66332,273699998.0
2006-03-01 18:32:00,0.66337,0.66348,0.66337,0.66343,61400001.0
2006-03-01 18:33:00,0.66346,0.66346,0.66328,0.66334,218299999.0
2006-03-01 18:34:00,0.66343,0.66343,0.66326,0.66328,86699999.0
2006-03-01 18:35:00,0.66326,0.66326,0.66316,0.66316,99499999.0
2006-03-01 18:36:00,0.66324,0.6633,0.66321,0.66325,159600000.0
2006-03-01 18:37:00,0.66325,0.66352,0.66316,0.66352,84200000.0
2006-03-01 18:38:00,0.66351,0.66353,0.66341,0.66344,161099998.0
2006-03-01 18:39:00,0.66336,0.66353,0.66336,0.66352,384399996.0
2006-03-01 18:40:00,0.66354,0.66354,0.66336,0.66348,58100000.0
2006-03-01 18:41:00,0.66333,0.66344,0.66322,0.66323,246700000.0
2006-03-01 18:42:00,0.66326,0.66326,0.66302,0.66317,87700001.0
2006-03-01 18:43:00,0.66313,0.66326,0.66294,0.66309,690499997.0
2006-03-01 18:44:00,0.66301,0.66301,0.66275,0.66295,318599999.0
2006-03-01 18:45:00,0.66308,0.66318,0.66298,0.66304,407199997.0
2006-03-01 18:46:00,0.66305,0.66318,0.66305,0.66314,154999998.0
2006-03-01 18:47:00,0.6631,0.66315,0.66295,0.663,186300001.0
2006-03-01 18:48:00,0.66288,0.66288,0.66268,0.66268,133099998.0
2006-03-01 18:49:00,0.66274,0.66311,0.66274,0.66305,84500000.0
2006-03-01 18:50:00,0.66308,0.66314,0.66302,0.66309,168200004.0
2006-03-01 18:51:00,0.66303,0.66312,0.66303,0.66305,96299999.0
2006-03-01 18:52:00,0.663,0.663,0.66276,0.66276,63300001.0
2006-03-01 18:53:00,0.66272,0.66279,0.66264,0.66279,87800000.0
2006-03-01 18:54:00,0.66282,0.66282,0.66278,0.6628,45600000.0
2006-03-01 18:55:00,0.66285,0.66285,0.66269,0.66278,157799998.0
2006-03-01 18:56:00,0.66287,0.66294,0.66278,0.66281,75800000.0
2006-03-01 18:57:00,0.66283,0.66283,0.66271,0.66272,75599999.0
2006-03-01 18:58:00,0.66264,0.66264,0.66257,0.66263,96100000.0
2006-03-01 18:59:00,0.66256,0.66275,0.66256,0.66272,187500002.0
2006-03-01 19:00:00,0.66274,0.66277,0.66264,0.66264,122600000.0
2006-03-01 19:01:00,0.66264,0.66269,0.66257,0.66269,57500000.0
2006-03-01 19:02:00,0.66289,0.66298,0.66289,0.66292,93600000.0
2006-03-01 19:03:00,0.66287,0.66306,0.66287,0.66294,187100001.0
2006-03-01 19:04:00,0.66293,0.66302,0.66282,0.66282,116200000.0
2006-03-01 19:05:00,0.66269,0.66269,0.66237,0.66269,66700000.0
2006-03-01 19:06:00,0.6627,0.6627,0.66242,0.66251,232099998.0
2006-03-01 19:07:00,0.66257,0.66272,0.66239,0.66255,178700001.0
2006-03-01 19:08:00,0.66264,0.66265,0.66253,0.66265,88300000.0
2006-03-01 19:09:00,0.66275,0.66282,0.66269,0.6627,126899999.0
2006-03-01 19:10:00,0.66273,0.66277,0.66267,0.66275,83700000.0
2006-03-01 19:11:00,0.66271,0.66292,0.66271,0.66288,123200003.0
2006-03-01 19:12:00,0.6629,0.66307,0.66285,0.663,79800000.0
2006-03-01 19:13:00,0.66293,0.66293,0.66278,0.66278,116499998.0
2006-03-01 19:14:00,0.66278,0.66291,0.66278,0.66288,85200000.0
2006-03-01 19:15:00,0.66289,0.66292,0.66283,0.66283,69200000.0
2006-03-01 19:16:00,0.66272,0.66289,0.66272,0.6628,128299999.0
2006-03-01 19:17:00,0.6628,0.66288,0.66267,0.66285,89499999.0
2006-03-01 19:18:00,0.66298,0.66317,0.66295,0.66299,159000001.0
2006-03-01 19:19:00,0.6629,0.6632,0.6629,0.6632,81600000.0
2006-03-01 19:20:00,0.66326,0.6633,0.66318,0.66323,69900000.0
2006-03-01 19:21:00,0.6633,0.66338,0.66317,0.66338,115300001.0
2006-03-01 19:22:00,0.66344,0.66351,0.66338,0.66345,115200000.0
2006-03-01 19:23:00,0.66335,0.66345,0.66335,0.6634,80300000.0
2006-03-01 19:24:00,0.66345,0.66348,0.6634,0.6634,123100000.0
2006-03-01 19:25:00,0.66343,0.66348,0.66336,0.66348,82800001.0
2006-03-01 19:26:00,0.6634,0.66345,0.6634,0.66345,70700000.0
2006-03-01 19:27:00,0.66344,0.66356,0.66332,0.66338,154400002.0
2006-03-01 19:28:00,0.6636,0.66361,0.66347,0.66347,168499999.0
2006-03-01 19:29:00,0.6634,0.66346,0.66328,0.66346,128999998.0
2006-03-01 19:30:00,0.66353,0.66353,0.66344,0.66347,48700000.0
2006-03-01 19:31:00,0.66344,0.66349,0.66322,0.66349,49700000.0
2006-03-01 19:32:00,0.66352,0.66353,0.66336,0.6634,162599999.0
2006-03-01 19:33:00,0.66339,0.66358,0.66339,0.66356,60900000.0
2006-03-01 19:34:00,0.66353,0.66355,0.66338,0.66347,114600000.0
2006-03-01 19:35:00,0.66346,0.66356,0.66338,0.66353,182099999.0
2006-03-01 19:36:00,0.66353,0.66358,0.66345,0.6635,157900000.0
2006-03-01 19:37:00,0.6635,0.66355,0.66348,0.66348,91100001.0
2006-03-01 19:38:00,0.66358,0.66363,0.66354,0.66358,91099998.0
2006-03-01 19:39:00,0.66365,0.66368,0.66358,0.6636,242200000.0
2006-03-01 19:40:00,0.66363,0.66363,0.66343,0.66343,68199999.0
2006-03-01 19:41:00,0.66347,0.66347,0.66336,0.6634,176699998.0
2006-03-01 19:42:00,0.66347,0.66367,0.66347,0.66365,150499998.0
2006-03-01 19:43:00,0.6637,0.66402,0.6637,0.66402,93299999.0
2006-03-01 19:44:00,0.66412,0.66412,0.6639,0.66402,145200000.0
2006-03-01 19:45:00,0.66406,0.66414,0.66399,0.66407,52600000.0
2006-03-01 19:46:00,0.66415,0.66428,0.66409,0.66423,75500000.0
2006-03-01 19:47:00,0.66424,0.66441,0.66423,0.66425,153400001.0
2006-03-01 19:48:00,0.66419,0.66437,0.66419,0.6643,88099998.0
2006-03-01 19:49:00,0.6643,0.66445,0.66414,0.66414,182799996.0
2006-03-01 19:50:00,0.66434,0.66441,0.66427,0.66432,93200000.0
2006-03-01 19:51:00,0.6644,0.66453,0.6644,0.66446,104900000.0
2006-03-01 19:52:00,0.66448,0.66448,0.66427,0.66436,124900000.0
2006-03-01 19:53:00,0.66442,0.66449,0.66441,0.66442,153699997.0
2006-03-01 19:54:00,0.66439,0.66453,0.66438,0.66445,138200000.0
2006-03-01 19:55:00,0.66435,0.66445,0.66427,0.66437,210899998.0
2006-03-01 19:56:00,0.66433,0.6644,0.66427,0.6643,214700000.0
2006-03-01 19:57:00,0.66438,0.66443,0.6643,0.66443,163800001.0
2006-03-01 19:58:00,0.66448,0.66451,0.66442,0.66448,194699997.0
2006-03-01 19:59:00,0.6645,0.66455,0.66445,0.66445,78900000.0
2006-03-01 20:00:00,0.66447,0.66457,0.66445,0.6645,329600002.0
2006-03-01 20:01:00,0.6645,0.66455,0.66442,0.66453,129899999.0
2006-03-01 20:02:00,0.66455,0.66455,0.6645,0.6645,97500001.0
2006-03-01 20:03:00,0.6646,0.6646,0.6645,0.66457,52600000.0
2006-03-01 20:04:00,0.66455,0.6646,0.66445,0.66455,166599997.0
2006-03-01 20:05:00,0.66457,0.6646,0.66445,0.6646,208399999.0
2006-03-01 20:06:00,0.6646,0.6646,0.66445,0.66455,257900001.0
2006-03-01 20:07:00,0.66453,0.66457,0.66445,0.66445,76600000.0
2006-03-01 20:08:00,0.6645,0.66455,0.6645,0.66452,43800000.0
2006-03-01 20:09:00,0.6645,0.6646,0.6643,0.6645,139300001.0
2006-03-01 20:10:00,0.66445,0.66455,0.66445,0.66455,207000003.0
2006-03-01 20:11:00,0.6645,0.66452,0.6645,0.66452,36500000.0
2006-03-01 20:12:00,0.66455,0.66455,0.66445,0.6645,120100000.0
2006-03-01 20:13:00,0.66458,0.6646,0.66425,0.6645,84699999.0
2006-03-01 20:14:00,0.66458,0.6646,0.6645,0.6646,152599999.0
2006-03-01 20:15:00,0.6645,0.66455,0.6645,0.66455,86999999.0
2006-03-01 20:16:00,0.66455,0.66465,0.66445,0.66445,341599997.0
2006-03-01 20:17:00,0.66442,0.66457,0.66442,0.66455,286999995.0
2006-03-01 20:18:00,0.66452,0.66455,0.66447,0.66455,88700000.0
2006-03-01 20:19:00,0.66455,0.66455,0.6645,0.66455,79599999.0
2006-03-01 20:20:00,0.6646,0.6646,0.66445,0.6645,39800000.0
2006-03-01 20:21:00,0.66452,0.6646,0.6645,0.66455,76600000.0
2006-03-01 20:22:00,0.66455,0.66455,0.6645,0.66455,171199999.0
2006-03-01 20:23:00,0.66455,0.6646,0.66445,0.6646,74999998.0
2006-03-01 20:24:00,0.66455,0.66455,0.66425,0.66455,94000000.0
2006-03-01 20:25:00,0.66455,0.66457,0.66445,0.6645,84900000.0
2006-03-01 20:26:00,0.66455,0.6646,0.66445,0.6645,78100001.0
2006-03-01 20:27:00,0.6645,0.66455,0.6645,0.66455,86500000.0
2006-03-01 20:28:00,0.66455,0.66455,0.6645,0.66455,56500000.0
2006-03-01 20:29:00,0.66455,0.6646,0.6645,0.66455,174300000.0
2006-03-01 20:30:00,0.66445,0.6646,0.66445,0.66455,256800001.0
2006-03-01 20:31:00,0.66458,0.66458,0.66445,0.66455,157400002.0
2006-03-01 20:32:00,0.66445,0.66455,0.66445,0.66452,85300001.0
2006-03-01 20:33:00,0.6645,0.66457,0.66445,0.66447,175500000.0
2006-03-01 20:34:00,0.66455,0.66455,0.66447,0.66455,132700001.0
2006-03-01 20:35:00,0.66455,0.66455,0.66445,0.6645,76300000.0
2006-03-01 20:36:00,0.6645,0.66465,0.6644,0.66445,265000000.0
2006-03-01 20:37:00,0.66447,0.66465,0.66445,0.6645,155900001.0
2006-03-01 20:38:00,0.6645,0.66452,0.66445,0.6645,131200000.0
2006-03-01 20:39:00,0.6645,0.66455,0.6645,0.66455,95700000.0
2006-03-01 20:40:00,0.6645,0.6646,0.66445,0.6645,174200001.0
2006-03-01 20:41:00,0.6645,0.66455,0.66445,0.66455,163399999.0
2006-03-01 20:42:00,0.6645,0.66455,0.66442,0.6645,89899998.0
2006-03-01 20:43:00,0.6645,0.6646,0.6645,0.6645,141599999.0
2006-03-01 20:44:00,0.66445,0.66455,0.66445,0.66455,17400000.0
2006-03-01 20:45:00,0.6645,0.66455,0.66443,0.66445,63600000.0
2006-03-01 20:46:00,0.66455,0.66455,0.66443,0.66443,43400001.0
2006-03-01 20:47:00,0.6645,0.66455,0.6645,0.66452,83100002.0
2006-03-01 20:48:00,0.66445,0.66455,0.66445,0.66445,77000001.0
2006-03-01 20:49:00,0.66445,0.66455,0.6644,0.6645,103900001.0
2006-03-01 20:50:00,0.6645,0.66452,0.66443,0.66445,97800000.0
2006-03-01 20:51:00,0.66445,0.66455,0.66445,0.6645,55799999.0
2006-03-01 20:52:00,0.6645,0.6646,0.66445,0.66445,147199998.0
2006-03-01 20:53:00,0.66455,0.6646,0.66447,0.6645,241400000.0
2006-03-01 20:54:00,0.6645,0.66455,0.66445,0.66455,126900000.0
2006-03-01 20:55:00,0.66445,0.6645,0.66445,0.6645,13200000.0
2006-03-01 20:56:00,0.66448,0.6646,0.66425,0.66453,103100002.0
2006-03-01 20:57:00,0.6645,0.6646,0.66435,0.6645,62000000.0
2006-03-01 20:58:00,0.6645,0.6646,0.66445,0.66445,239599999.0
2006-03-01 20:59:00,0.6645,0.6646,0.66445,0.6645,174099997.0
2006-03-01 21:00:00,0.6645,0.66453,0.66445,0.6645,228700001.0
2006-03-01 21:01:00,0.6644,0.66452,0.6644,0.66452,98500000.0
2006-03-01 21:02:00,0.6645,0.66455,0.66447,0.6645,84700000.0
2006-03-01 21:03:00,0.66455,0.6646,0.66445,0.6646,140399997.0
2006-03-01 21:04:00,0.6645,0.66455,0.66445,0.66445,70000000.0
2006-03-01 21:05:00,0.66455,0.6646,0.66445,0.6645,115500002.0
2006-03-01 21:06:00,0.66445,0.6646,0.66445,0.6645,139199998.0
2006-03-01 21:07:00,0.66455,0.66455,0.6645,0.6645,75499998.0
2006-03-01 21:08:00,0.6645,0.66455,0.6644,0.6645,118599999.0
2006-03-01 21:09:00,0.6645,0.6646,0.66445,0.66455,181300003.0
2006-03-01 21:10:00,0.6645,0.66455,0.6645,0.66455,79800000.0
2006-03-01 21:11:00,0.6645,0.6645,0.6645,0.6645,12800000.0
2006-03-01 21:12:00,0.66445,0.66457,0.66445,0.66452,141799999.0
2006-03-01 21:13:00,0.66448,0.66453,0.66445,0.6645,125000001.0
2006-03-01 21:14:00,0.66455,0.66455,0.6645,0.6645,90999999.0
2006-03-01 21:15:00,0.6645,0.6646,0.66445,0.6645,197200000.0
2006-03-01 21:16:00,0.66455,0.66455,0.66438,0.66445,100499999.0
2006-03-01 21:17:00,0.66445,0.66455,0.66435,0.66455,147499999.0
2006-03-01 21:18:00,0.66455,0.66455,0.66445,0.66452,176499997.0
2006-03-01 21:19:00,0.66455,0.66455,0.66445,0.6645,138899999.0
2006-03-01 21:20:00,0.66455,0.6646,0.6644,0.66445,221300000.0
2006-03-01 21:21:00,0.66455,0.66455,0.66445,0.66455,96000000.0
2006-03-01 21:22:00,0.66455,0.66455,0.66445,0.6645,50200000.0
2006-03-01 21:23:00,0.66445,0.66455,0.66445,0.66455,149299999.0
2006-03-01 21:24:00,0.66455,0.66455,0.66445,0.6645,82000000.0
2006-03-01 21:25:00,0.6645,0.66455,0.6645,0.66455,127899998.0
2006-03-01 21:26:00,0.66452,0.66455,0.66445,0.66455,131099999.0
2006-03-01 21:27:00,0.6645,0.66455,0.66445,0.66455,118700001.0
2006-03-01 21:28:00,0.66455,0.66455,0.6645,0.6645,41100000.0
2006-03-01 21:29:00,0.6645,0.66455,0.66435,0.66445,149100000.0
2006-03-01 21:30:00,0.66455,0.6646,0.66445,0.66455,168299998.0
2006-03-01 21:31:00,0.66455,0.66455,0.6645,0.6645,25400000.0
2006-03-01 21:32:00,0.6645,0.66455,0.66445,0.66455,60600000.0
2006-03-01 21:33:00,0.66455,0.66455,0.6645,0.66455,89199999.0
2006-03-01 21:34:00,0.66455,0.66455,0.66442,0.6645,86500000.0
2006-03-01 21:35:00,0.6645,0.66455,0.66447,0.6645,143000000.0
2006-03-01 21:36:00,0.66455,0.6646,0.66442,0.66455,271699998.0
2006-03-01 21:37:00,0.66452,0.6646,0.6645,0.66455,148500003.0
2006-03-01 21:38:00,0.66455,0.6646,0.6645,0.66452,97499998.0
2006-03-01 21:39:00,0.6645,0.66455,0.6644,0.66452,77700000.0
2006-03-01 21:40:00,0.66455,0.6646,0.6644,0.66458,201300001.0
2006-03-01 21:41:00,0.6645,0.66455,0.66445,0.66455,135299999.0
2006-03-01 21:42:00,0.66452,0.66455,0.6645,0.66455,102600000.0
2006-03-01 21:43:00,0.6645,0.6646,0.66445,0.66445,73499999.0
2006-03-01 21:44:00,0.66455,0.66455,0.66435,0.66435,46300000.0
2006-03-01 21:45:00,0.6645,0.66455,0.66442,0.6645,104800002.0
2006-03-01 21:46:00,0.66448,0.66455,0.66447,0.66447,59500000.0
2006-03-01 21:47:00,0.6645,0.66455,0.6645,0.66455,62700000.0
2006-03-01 21:48:00,0.66455,0.66455,0.66455,0.66455,70800001.0
2006-03-01 21:49:00,0.6645,0.66455,0.6644,0.66448,68100000.0
2006-03-01 21:50:00,0.66455,0.6646,0.66445,0.66452,67900000.0
2006-03-01 21:51:00,0.6645,0.66455,0.66447,0.66455,133300000.0
2006-03-01 21:52:00,0.6645,0.66465,0.66447,0.66455,63499999.0
2006-03-01 21:53:00,0.66445,0.66455,0.66445,0.66455,48999999.0
2006-03-01 21:54:00,0.66455,0.66455,0.66445,0.6645,100299999.0
2006-03-01 21:55:00,0.6645,0.66455,0.66448,0.6645,48400000.0
2006-03-01 21:56:00,0.66455,0.66455,0.66445,0.66445,102800000.0
2006-03-01 21:57:00,0.6645,0.66455,0.6644,0.66452,257100001.0
2006-03-01 21:58:00,0.6645,0.66455,0.6645,0.66455,80200000.0
2006-03-01 21:59:00,0.6645,0.6646,0.6645,0.6645,84099998.0
2006-03-01 22:00:00,0.6645,0.66455,0.66445,0.66455,69400000.0
2006-03-01 22:01:00,0.66452,0.66455,0.66445,0.6645,81900003.0
2006-03-01 22:02:00,0.66455,0.66455,0.6645,0.6645,99099999.0
2006-03-01 22:03:00,0.66455,0.66455,0.66452,0.66453,50700000.0
2006-03-01 22:04:00,0.6645,0.66455,0.66445,0.6645,118800001.0
2006-03-01 22:05:00,0.66445,0.6646,0.66445,0.66447,138800000.0
2006-03-01 22:06:00,0.66435,0.66465,0.66435,0.6645,88499999.0
2006-03-01 22:07:00,0.6645,0.66455,0.66445,0.66445,111999997.0
2006-03-01 22:08:00,0.6645,0.66465,0.66445,0.66465,63300000.0
2006-03-01 22:09:00,0.66455,0.66455,0.66445,0.66452,78799999.0
2006-03-01 22:10:00,0.6645,0.66455,0.66445,0.6645,45000000.0
2006-03-01 22:11:00,0.66442,0.66455,0.66442,0.66455,96499999.0
2006-03-01 22:12:00,0.6645,0.66455,0.66442,0.66448,144399999.0
2006-03-01 22:13:00,0.6646,0.6646,0.66445,0.6645,102500000.0
2006-03-01 22:14:00,0.66455,0.66455,0.6644,0.66452,131299999.0
2006-03-01 22:15:00,0.66452,0.66455,0.66445,0.6645,107199999.0
2006-03-01 22:16:00,0.66448,0.66457,0.66448,0.6645,83899998.0
2006-03-01 22:17:00,0.66455,0.66455,0.66445,0.66455,74100000.0
2006-03-01 22:18:00,0.66455,0.66455,0.6644,0.6644,76199999.0
2006-03-01 22:19:00,0.6645,0.6646,0.6644,0.6645,96699999.0
2006-03-01 22:20:00,0.66455,0.66455,0.6645,0.6645,100099999.0
2006-03-01 22:21:00,0.66455,0.66455,0.66445,0.66455,136699998.0
2006-03-01 22:22:00,0.66458,0.66458,0.66445,0.66445,54900000.0
2006-03-01 22:23:00,0.66445,0.6646,0.66445,0.66455,74000000.0
2006-03-01 22:24:00,0.66445,0.66455,0.66442,0.66455,232000002.0
2006-03-01 22:25:00,0.66445,0.66455,0.66445,0.6645,123400002.0
2006-03-01 22:26:00,0.6645,0.66455,0.66447,0.66455,106799996.0
2006-03-01 22:27:00,0.66445,0.6646,0.66445,0.6646,114400002.0
2006-03-01 22:28:00,0.6644,0.66452,0.6644,0.66452,60600000.0
2006-03-01 22:29:00,0.6645,0.66455,0.6645,0.6645,65800002.0
2006-03-01 22:30:00,0.66455,0.6646,0.6645,0.66455,171500002.0
2006-03-01 22:31:00,0.66455,0.66455,0.66442,0.66442,111399999.0
2006-03-01 22:32:00,0.66455,0.66455,0.66455,0.66455,22300000.0
2006-03-01 22:33:00,0.6645,0.66455,0.6645,0.66455,87100000.0
2006-03-01 22:34:00,0.6645,0.66455,0.66425,0.66452,102199999.0
2006-03-01 22:35:00,0.66457,0.66457,0.66448,0.66448,66900000.0
2006-03-01 22:36:00,0.6645,0.66455,0.66445,0.6645,124799998.0
2006-03-01 22:37:00,0.6645,0.6645,0.66445,0.6645,78000000.0
2006-03-01 22:38:00,0.6644,0.6645,0.66425,0.6645,99400000.0
2006-03-01 22:39:00,0.6645,0.66455,0.6645,0.66455,23199999.0
2006-03-01 22:40:00,0.6645,0.66455,0.6644,0.66445,48200000.0
2006-03-01 22:41:00,0.6645,0.6645,0.66447,0.6645,31400000.0
2006-03-01 22:42:00,0.6645,0.66458,0.66445,0.66458,111699999.0
2006-03-01 22:43:00,0.6645,0.6646,0.66435,0.6645,165000000.0
2006-03-01 22:44:00,0.66455,0.66457,0.66442,0.66442,132200000.0
2006-03-01 22:45:00,0.6645,0.6646,0.66445,0.6645,183999999.0
2006-03-01 22:46:00,0.66452,0.66455,0.6643,0.66445,216899995.0
2006-03-01 22:47:00,0.66445,0.66455,0.66445,0.66453,96000000.0
2006-03-01 22:48:00,0.66448,0.6646,0.66435,0.6645,128600000.0
2006-03-01 22:49:00,0.6645,0.6645,0.6645,0.6645,29400000.0
2006-03-01 22:50:00,0.66455,0.66455,0.66425,0.6645,235700003.0
2006-03-01 22:51:00,0.6645,0.66455,0.66442,0.66445,154499999.0
2006-03-01 22:52:00,0.66452,0.66452,0.66445,0.6645,108900000.0
2006-03-01 22:53:00,0.66455,0.66455,0.66445,0.66455,68199999.0
2006-03-01 22:54:00,0.66453,0.66455,0.66445,0.66445,93300000.0
2006-03-01 22:55:00,0.66445,0.6646,0.66445,0.66445,107199999.0
2006-03-01 22:56:00,0.66455,0.66457,0.66445,0.6645,98299999.0
2006-03-01 22:57:00,0.6645,0.66465,0.66447,0.66453,116000000.0
2006-03-01 22:58:00,0.6645,0.6646,0.66445,0.6645,87600000.0
2006-03-01 22:59:00,0.66435,0.66455,0.6643,0.6643,180499999.0
2006-03-01 23:00:00,0.66435,0.66455,0.66435,0.6645,112600000.0
2006-03-01 23:01:00,0.6645,0.66457,0.6644,0.66455,80600000.0
2006-03-01 23:02:00,0.66453,0.66453,0.66453,0.66453,7100000.0
2006-03-01 23:03:00,0.66455,0.66455,0.66435,0.6645,76500000.0
2006-03-01 23:04:00,0.66453,0.66455,0.66445,0.66445,96400000.0
2006-03-01 23:05:00,0.6645,0.66467,0.66445,0.66455,77400000.0
2006-03-01 23:06:00,0.66455,0.66455,0.66445,0.66445,79000000.0
2006-03-01 23:07:00,0.66445,0.66455,0.6644,0.66447,50100000.0
2006-03-01 23:08:00,0.66457,0.66457,0.66445,0.6645,124800000.0
2006-03-01 23:09:00,0.66455,0.66462,0.66453,0.66455,54299999.0
2006-03-01 23:10:00,0.6645,0.66455,0.6645,0.6645,57600000.0
2006-03-01 23:11:00,0.66455,0.6646,0.6645,0.6645,68600000.0
2006-03-01 23:12:00,0.66445,0.66457,0.66445,0.66457,61200000.0
2006-03-01 23:13:00,0.66455,0.66455,0.66445,0.66453,115100002.0
2006-03-01 23:14:00,0.66453,0.6646,0.6645,0.6645,79100000.0
2006-03-01 23:15:00,0.6645,0.6645,0.66445,0.66445,55100000.0
2006-03-01 23:16:00,0.6645,0.66455,0.66445,0.66455,30300000.0
2006-03-01 23:17:00,0.66453,0.66455,0.66435,0.66442,96300000.0
2006-03-01 23:18:00,0.6645,0.66455,0.66435,0.66455,65400000.0
2006-03-01 23:19:00,0.66445,0.6645,0.66443,0.6645,54299999.0
2006-03-01 23:20:00,0.66455,0.6646,0.66445,0.66455,85300000.0
2006-03-01 23:21:00,0.66445,0.6645,0.66445,0.6645,32700001.0
2006-03-01 23:22:00,0.66445,0.66455,0.66445,0.66455,86699997.0
2006-03-01 23:23:00,0.6645,0.66455,0.66445,0.66445,79800000.0
2006-03-01 23:24:00,0.66445,0.66455,0.6644,0.66455,74499999.0
2006-03-01 23:25:00,0.66453,0.66455,0.6644,0.66455,69600000.0
2006-03-01 23:26:00,0.6645,0.66455,0.66447,0.66455,75300000.0
2006-03-01 23:27:00,0.66455,0.66455,0.6645,0.6645,73300000.0
2006-03-01 23:28:00,0.6645,0.66455,0.66445,0.66455,63500001.0
2006-03-01 23:29:00,0.66455,0.66455,0.66445,0.6645,67700000.0
2006-03-01 23:30:00,0.66445,0.66455,0.66445,0.66455,98799999.0
2006-03-01 23:31:00,0.6645,0.66455,0.6645,0.6645,79300000.0
2006-03-01 23:32:00,0.66455,0.66455,0.66445,0.66452,67300000.0
2006-03-01 23:33:00,0.66445,0.66457,0.66445,0.66447,102800000.0
2006-03-01 23:34:00,0.6645,0.66455,0.66445,0.6645,58600000.0
2006-03-01 23:35:00,0.66455,0.6646,0.66445,0.6646,82999999.0
2006-03-01 23:36:00,0.66452,0.6646,0.66445,0.66455,82800001.0
2006-03-01 23:37:00,0.66452,0.66455,0.66452,0.66455,34200000.0
2006-03-01 23:38:00,0.66455,0.6646,0.66445,0.66455,104599998.0
2006-03-01 23:39:00,0.66445,0.66455,0.66445,0.66448,75600000.0
2006-03-01 23:40:00,0.66455,0.66455,0.6645,0.6645,17600000.0
2006-03-01 23:41:00,0.66455,0.66455,0.66445,0.66455,25500000.0
2006-03-01 23:42:00,0.66445,0.6645,0.66445,0.6645,16600000.0
2006-03-01 23:43:00,0.66455,0.66455,0.66445,0.66455,39600000.0
2006-03-01 23:44:00,0.66455,0.66455,0.6645,0.6645,33500000.0
2006-03-01 23:45:00,0.6646,0.6646,0.66445,0.6645,50500000.0
2006-03-01 23:46:00,0.6645,0.6646,0.6645,0.66455,119300001.0
2006-03-01 23:47:00,0.66455,0.66455,0.66447,0.66447,30300000.0
2006-03-01 23:48:00,0.66445,0.6645,0.66445,0.66445,33400000.0
2006-03-01 23:49:00,0.66455,0.66455,0.66445,0.6645,78600000.0
2006-03-01 23:50:00,0.66445,0.66455,0.66445,0.66455,25400000.0
2006-03-01 23:51:00,0.6645,0.66455,0.66442,0.66455,76200000.0
2006-03-01 23:52:00,0.66445,0.6646,0.66445,0.66452,151800000.0
2006-03-01 23:53:00,0.66448,0.66455,0.66445,0.6645,86400000.0
2006-03-01 23:54:00,0.6645,0.6646,0.6644,0.66455,89700002.0
2006-03-01 23:55:00,0.66455,0.66455,0.66447,0.66447,91399999.0
2006-03-01 23:56:00,0.66455,0.66455,0.66445,0.6645,84199999.0
2006-03-01 23:57:00,0.6645,0.66455,0.6645,0.6645,116100001.0
2006-03-01 23:58:00,0.6645,0.66455,0.66445,0.66455,31800000.0
2006-03-01 23:59:00,0.66445,0.66455,0.66445,0.66445,77400000.0
2006-03-02 00:00:00,0.66455,0.66455,0.6645,0.6645,95200001.0
2006-03-02 00:01:00,0.66443,0.66446,0.6642,0.66434,102200001.0
2006-03-02 00:02:00,0.66449,0.66459,0.66431,0.66439,72599999.0
2006-03-02 00:03:00,0.66433,0.66485,0.66426,0.66484,138300001.0
2006-03-02 00:04:00,0.66458,0.66494,0.6643,0.66494,88599999.0
2006-03-02 00:05:00,0.66468,0.66511,0.66466,0.66488,101800000.0
2006-03-02 00:06:00,0.66478,0.66493,0.66464,0.6647,168800001.0
2006-03-02 00:07:00,0.66467,0.66478,0.6646,0.66466,103999998.0
2006-03-02 00:08:00,0.66462,0.6649,0.66462,0.66484,66200000.0
2006-03-02 00:09:00,0.66491,0.66513,0.6648,0.6651,55300000.0
2006-03-02 00:10:00,0.66496,0.66525,0.66486,0.66501,127200000.0
2006-03-02 00:11:00,0.66475,0.66523,0.66475,0.66499,129199998.0
2006-03-02 00:12:00,0.66495,0.66507,0.66482,0.66484,168899997.0
2006-03-02 00:13:00,0.66507,0.6652,0.66478,0.6649,108899999.0
2006-03-02 00:14:00,0.66494,0.66516,0.66468,0.66485,115599999.0
2006-03-02 00:15:00,0.66492,0.66508,0.6648,0.6648,106400001.0
2006-03-02 00:16:00,0.66494,0.66519,0.66483,0.66499,90299998.0
2006-03-02 00:17:00,0.665,0.66521,0.665,0.66517,83199999.0
2006-03-02 00:18:00,0.6651,0.66512,0.66499,0.66507,71600000.0
2006-03-02 00:19:00,0.66507,0.66524,0.66486,0.66524,131499998.0
2006-03-02 00:20:00,0.66541,0.66541,0.665,0.66528,100300000.0
2006-03-02 00:21:00,0.66537,0.66562,0.66534,0.66562,95900001.0
2006-03-02 00:22:00,0.66554,0.66572,0.66535,0.66572,137100002.0
2006-03-02 00:23:00,0.66538,0.66592,0.66528,0.66567,115300001.0
2006-03-02 00:24:00,0.6648,0.66543,0.6648,0.66543,71799999.0
2006-03-02 00:25:00,0.66535,0.66535,0.66503,0.66503,139800000.0
2006-03-02 00:26:00,0.66512,0.66535,0.6651,0.66535,127299998.0
2006-03-02 00:27:00,0.6654,0.6655,0.6654,0.66545,73800001.0
2006-03-02 00:28:00,0.66534,0.66549,0.66534,0.66541,145000000.0
2006-03-02 00:29:00,0.66521,0.66521,0.665,0.665,32500001.0
2006-03-02 00:30:00,0.66507,0.66509,0.66483,0.66483,45500001.0
2006-03-02 00:31:00,0.66502,0.66512,0.66501,0.66509,64099999.0
2006-03-02 00:32:00,0.66511,0.66511,0.66502,0.66502,110899999.0
2006-03-02 00:33:00,0.66511,0.66517,0.66501,0.66501,129300001.0
2006-03-02 00:34:00,0.66515,0.66515,0.6651,0.66515,22200000.0
2006-03-02 00:35:00,0.6651,0.6652,0.665,0.6651,103300001.0
2006-03-02 00:36:00,0.66515,0.66518,0.66507,0.66508,113100000.0
2006-03-02 00:37:00,0.66525,0.66525,0.66505,0.66512,86200000.0
2006-03-02 00:38:00,0.66518,0.66533,0.66516,0.66533,55600000.0
2006-03-02 00:39:00,0.66531,0.66531,0.66513,0.66524,110599999.0
2006-03-02 00:40:00,0.6652,0.66525,0.66517,0.6652,58799999.0
2006-03-02 00:41:00,0.66525,0.66525,0.66505,0.6652,52500000.0
2006-03-02 00:42:00,0.66512,0.66513,0.66486,0.66486,38500000.0
2006-03-02 00:43:00,0.66498,0.66528,0.66498,0.66521,62900000.0
2006-03-02 00:44:00,0.66528,0.66531,0.66518,0.66518,46800000.0
2006-03-02 00:45:00,0.66518,0.66537,0.66518,0.66537,82600000.0
2006-03-02 00:46:00,0.6654,0.6654,0.66532,0.66532,77799999.0
2006-03-02 00:47:00,0.66539,0.66539,0.66536,0.66536,39099998.0
2006-03-02 00:48:00,0.66545,0.66553,0.66544,0.66548,86300000.0
2006-03-02 00:49:00,0.66537,0.6654,0.66527,0.66529,120099997.0
2006-03-02 00:50:00,0.6653,0.6653,0.6652,0.66529,43999999.0
2006-03-02 00:51:00,0.66527,0.66527,0.66512,0.66513,118100000.0
2006-03-02 00:52:00,0.66513,0.66528,0.66513,0.66527,58999999.0
2006-03-02 00:53:00,0.66526,0.66526,0.66504,0.66515,74500001.0
2006-03-02 00:54:00,0.6651,0.66515,0.66502,0.66515,113600002.0
2006-03-02 00:55:00,0.66515,0.66515,0.66512,0.66515,37500000.0
2006-03-02 00:56:00,0.66515,0.66515,0.6651,0.66512,74100001.0
2006-03-02 00:57:00,0.66505,0.66512,0.66505,0.6651,59900000.0
2006-03-02 00:58:00,0.6651,0.66515,0.66505,0.66515,92699999.0
2006-03-02 00:59:00,0.66508,0.66515,0.66505,0.6651,100300000.0
2006-03-02 01:00:00,0.66505,0.66515,0.66505,0.6651,27900000.0
2006-03-02 01:01:00,0.6651,0.6652,0.6651,0.6652,12800000.0
2006-03-02 01:02:00,0.66515,0.66515,0.6651,0.6651,12800000.0
2006-03-02 01:03:00,0.66517,0.6653,0.66517,0.66528,88200001.0
2006-03-02 01:04:00,0.66523,0.66525,0.66506,0.66525,45000000.0
2006-03-02 01:05:00,0.66523,0.66523,0.66499,0.66499,85400002.0
2006-03-02 01:06:00,0.6651,0.66522,0.66505,0.66515,56500000.0
2006-03-02 01:07:00,0.66515,0.66515,0.6651,0.66515,67000000.0
2006-03-02 01:08:00,0.66507,0.6651,0.66507,0.6651,21600000.0
2006-03-02 01:09:00,0.66515,0.66515,0.66505,0.66512,59000001.0
2006-03-02 01:10:00,0.66507,0.6651,0.66507,0.6651,53599999.0
2006-03-02 01:11:00,0.6651,0.66528,0.66505,0.66505,114399999.0
2006-03-02 01:12:00,0.66508,0.6652,0.66505,0.66505,78599999.0
2006-03-02 01:13:00,0.66517,0.66517,0.6651,0.66515,120099999.0
2006-03-02 01:14:00,0.66505,0.66515,0.66505,0.66507,85500002.0
2006-03-02 01:15:00,0.66515,0.66515,0.66515,0.66515,47900000.0
2006-03-02 01:16:00,0.6651,0.66515,0.6651,0.66513,87100001.0
2006-03-02 01:17:00,0.66522,0.66528,0.66522,0.66528,17600000.0
2006-03-02 01:18:00,0.66532,0.66532,0.66518,0.66525,129100001.0
2006-03-02 01:19:00,0.66515,0.6653,0.66515,0.66525,62800000.0
2006-03-02 01:20:00,0.6652,0.6652,0.66515,0.6652,27000000.0
2006-03-02 01:21:00,0.66515,0.66525,0.66515,0.66525,57900001.0
2006-03-02 01:22:00,0.6651,0.6651,0.66495,0.66495,29500000.0
2006-03-02 01:23:00,0.66488,0.66497,0.66485,0.6649,65700000.0
2006-03-02 01:24:00,0.66482,0.66491,0.66471,0.66491,70900001.0
2006-03-02 01:25:00,0.66492,0.66499,0.66489,0.66499,61300000.0
2006-03-02 01:26:00,0.66505,0.66509,0.66501,0.66507,70300001.0
2006-03-02 01:27:00,0.66501,0.66519,0.66491,0.66519,94399999.0
2006-03-02 01:28:00,0.6652,0.6652,0.665,0.66501,151899997.0
2006-03-02 01:29:00,0.66496,0.66496,0.66491,0.66491,13600000.0
2006-03-02 01:30:00,0.66497,0.66506,0.66488,0.66488,76200001.0
2006-03-02 01:31:00,0.66487,0.66489,0.66472,0.66479,61200000.0
2006-03-02 01:32:00,0.66465,0.66465,0.66448,0.66458,129199999.0
2006-03-02 01:33:00,0.66457,0.66472,0.66457,0.6646,73900000.0
2006-03-02 01:34:00,0.66471,0.66471,0.6646,0.66464,84299999.0
2006-03-02 01:35:00,0.66463,0.66471,0.66463,0.66467,106600001.0
2006-03-02 01:36:00,0.66475,0.66475,0.66465,0.66465,108099999.0
2006-03-02 01:37:00,0.6647,0.66475,0.66468,0.6647,58100000.0
2006-03-02 01:38:00,0.66472,0.66472,0.66461,0.66467,122499998.0
2006-03-02 01:39:00,0.66467,0.66473,0.66455,0.66463,146000001.0
2006-03-02 01:40:00,0.66468,0.66468,0.66449,0.66449,79900000.0
2006-03-02 01:41:00,0.66467,0.6647,0.66455,0.66457,63200000.0
2006-03-02 01:42:00,0.66462,0.66463,0.66449,0.66458,50099999.0
2006-03-02 01:43:00,0.66462,0.66462,0.66451,0.66451,25900000.0
2006-03-02 01:44:00,0.66445,0.66449,0.66439,0.66448,58400000.0
2006-03-02 01:45:00,0.6645,0.66455,0.66441,0.66448,72399999.0
2006-03-02 01:46:00,0.66442,0.66461,0.66442,0.66449,60999999.0
2006-03-02 01:47:00,0.66453,0.66453,0.66435,0.66435,73900000.0
2006-03-02 01:48:00,0.6644,0.66445,0.66435,0.6644,88000001.0
2006-03-02 01:49:00,0.66442,0.66445,0.66435,0.6644,69000000.0
2006-03-02 01:50:00,0.66448,0.66458,0.66431,0.66449,59200000.0
2006-03-02 01:51:00,0.6646,0.66462,0.6645,0.66458,163099999.0
2006-03-02 01:52:00,0.6646,0.66465,0.6646,0.66465,82999998.0
2006-03-02 01:53:00,0.6646,0.6646,0.66438,0.66455,72199999.0
2006-03-02 01:54:00,0.66459,0.66462,0.66442,0.66455,82399999.0
2006-03-02 01:55:00,0.66448,0.66455,0.66436,0.6645,124399999.0
2006-03-02 01:56:00,0.66455,0.66455,0.66445,0.6645,80400000.0
2006-03-02 01:57:00,0.66445,0.6646,0.66445,0.6645,94999999.0
2006-03-02 01:58:00,0.66445,0.66457,0.66445,0.66457,63700000.0
2006-03-02 01:59:00,0.6645,0.66455,0.66445,0.66447,78800000.0
2006-03-02 02:00:00,0.66453,0.66455,0.66448,0.6645,109199999.0
2006-03-02 02:01:00,0.66455,0.66455,0.6645,0.66455,52600000.0
2006-03-02 02:02:00,0.6645,0.66455,0.66445,0.66447,119899999.0
2006-03-02 02:03:00,0.66436,0.6645,0.66432,0.66434,81300001.0
2006-03-02 02:04:00,0.6644,0.66445,0.6644,0.6644,36000000.0
2006-03-02 02:05:00,0.66443,0.66445,0.66435,0.66445,63200001.0
2006-03-02 02:06:00,0.6644,0.66445,0.6644,0.66445,79799998.0
2006-03-02 02:07:00,0.6644,0.66445,0.6644,0.66445,47900000.0
2006-03-02 02:08:00,0.66435,0.66456,0.66435,0.66456,68300000.0
2006-03-02 02:09:00,0.66455,0.66455,0.6645,0.6645,57599999.0
2006-03-02 02:10:00,0.66458,0.66462,0.6645,0.66459,86999998.0
2006-03-02 02:11:00,0.66455,0.66455,0.66445,0.6645,45900000.0
2006-03-02 02:12:00,0.66442,0.66455,0.66442,0.66455,39800001.0
2006-03-02 02:13:00,0.66445,0.66455,0.66445,0.66445,40300000.0
2006-03-02 02:14:00,0.66452,0.66465,0.66452,0.66458,85400000.0
2006-03-02 02:15:00,0.66453,0.66466,0.66452,0.66452,67500000.0
2006-03-02 02:16:00,0.66443,0.66451,0.66443,0.66443,102299999.0
2006-03-02 02:17:00,0.66436,0.66439,0.66436,0.66439,20800000.0
2006-03-02 02:18:00,0.66419,0.66433,0.66415,0.66415,61600000.0
2006-03-02 02:19:00,0.66411,0.66425,0.66407,0.66408,69900000.0
2006-03-02 02:20:00,0.66421,0.66427,0.66414,0.66427,70900000.0
2006-03-02 02:21:00,0.66424,0.66424,0.66413,0.66424,105299999.0
2006-03-02 02:22:00,0.66424,0.66437,0.6641,0.66437,147000000.0
2006-03-02 02:23:00,0.66428,0.66448,0.66426,0.66426,149100002.0
2006-03-02 02:24:00,0.66432,0.66437,0.66428,0.66437,114800001.0
2006-03-02 02:25:00,0.66446,0.66446,0.66421,0.66423,54900000.0
2006-03-02 02:26:00,0.66432,0.66448,0.66432,0.66434,29900000.0
2006-03-02 02:27:00,0.66444,0.66444,0.66431,0.66431,27900000.0
2006-03-02 02:28:00,0.66445,0.66455,0.66445,0.66455,83800000.0
2006-03-02 02:29:00,0.66451,0.66451,0.66421,0.66432,107399999.0
2006-03-02 02:30:00,0.66457,0.66506,0.66457,0.66505,101799999.0
2006-03-02 02:31:00,0.66501,0.66501,0.6646,0.6646,160600000.0
2006-03-02 02:32:00,0.66444,0.66478,0.66444,0.66478,92800000.0
2006-03-02 02:33:00,0.6649,0.665,0.6649,0.665,32600000.0
2006-03-02 02:34:00,0.66494,0.66504,0.6648,0.66492,155000000.0
2006-03-02 02:35:00,0.66485,0.66495,0.66485,0.66485,76500000.0
2006-03-02 02:36:00,0.66492,0.66516,0.66492,0.66509,130000001.0
2006-03-02 02:37:00,0.66528,0.66535,0.66527,0.6653,44599999.0
2006-03-02 02:38:00,0.6653,0.6653,0.66518,0.66526,71800002.0
2006-03-02 02:39:00,0.66532,0.66549,0.66532,0.66542,35000000.0
2006-03-02 02:40:00,0.66541,0.66555,0.66537,0.66546,126600002.0
2006-03-02 02:41:00,0.66558,0.66558,0.66551,0.66551,43000000.0
2006-03-02 02:42:00,0.66562,0.66562,0.66545,0.66546,77000000.0
2006-03-02 02:43:00,0.66546,0.66546,0.66541,0.66541,28800000.0
2006-03-02 02:44:00,0.66539,0.66579,0.66539,0.6656,97199998.0
2006-03-02 02:45:00,0.66551,0.66551,0.66535,0.66535,44500001.0
2006-03-02 02:46:00,0.66526,0.66526,0.66505,0.66505,63800000.0
2006-03-02 02:47:00,0.66505,0.66515,0.66505,0.66515,55800000.0
2006-03-02 02:48:00,0.66515,0.66515,0.6651,0.6651,31600000.0
2006-03-02 02:49:00,0.66512,0.66519,0.66509,0.66512,63800000.0
2006-03-02 02:50:00,0.6652,0.66522,0.66515,0.66517,88500000.0
2006-03-02 02:51:00,0.66518,0.66528,0.66506,0.66515,133800000.0
2006-03-02 02:52:00,0.66515,0.66525,0.66515,0.66518,86899998.0
2006-03-02 02:53:00,0.66517,0.66523,0.66517,0.66523,19000000.0
2006-03-02 02:54:00,0.66508,0.66508,0.66508,0.66508,27200000.0
2006-03-02 02:55:00,0.66502,0.66502,0.6649,0.6649,74199999.0
2006-03-02 02:56:00,0.66498,0.66514,0.66496,0.66507,124100003.0
2006-03-02 02:57:00,0.66505,0.6651,0.66505,0.6651,86399999.0
2006-03-02 02:58:00,0.66509,0.66511,0.66478,0.66478,94700000.0
2006-03-02 02:59:00,0.66478,0.66499,0.66478,0.66485,106600001.0
2006-03-02 03:00:00,0.66485,0.66492,0.66485,0.6649,53200001.0
2006-03-02 03:01:00,0.66487,0.66493,0.66476,0.66493,81999999.0
2006-03-02 03:02:00,0.66483,0.66495,0.66483,0.66494,52800000.0
2006-03-02 03:03:00,0.66495,0.66495,0.6648,0.6648,87499999.0
2006-03-02 03:04:00,0.66488,0.6649,0.66484,0.66489,188099999.0
2006-03-02 03:05:00,0.66485,0.665,0.66485,0.665,115000000.0
2006-03-02 03:06:00,0.66488,0.66495,0.66485,0.66495,102799999.0
2006-03-02 03:07:00,0.6649,0.6649,0.66474,0.66474,37500000.0
2006-03-02 03:08:00,0.66468,0.66492,0.66468,0.66475,140399999.0
2006-03-02 03:09:00,0.6648,0.6648,0.6648,0.6648,31199999.0
2006-03-02 03:10:00,0.66482,0.66494,0.66482,0.6649,73300000.0
2006-03-02 03:11:00,0.6649,0.66495,0.66487,0.6649,83700002.0
2006-03-02 03:12:00,0.66495,0.665,0.6648,0.66495,103699998.0
2006-03-02 03:13:00,0.66493,0.66493,0.6649,0.6649,29599999.0
2006-03-02 03:14:00,0.66492,0.665,0.66492,0.66497,60700000.0
2006-03-02 03:15:00,0.66495,0.66495,0.6649,0.6649,66300000.0
2006-03-02 03:16:00,0.66495,0.665,0.6649,0.66495,103400001.0
2006-03-02 03:17:00,0.66488,0.66488,0.66473,0.66473,55799999.0
2006-03-02 03:18:00,0.66476,0.66479,0.6647,0.66471,88399998.0
2006-03-02 03:19:00,0.66457,0.66474,0.66457,0.66464,76799999.0
2006-03-02 03:20:00,0.6647,0.66478,0.66459,0.66464,145199999.0
2006-03-02 03:21:00,0.66464,0.66471,0.66464,0.66471,17500000.0
2006-03-02 03:22:00,0.66477,0.66488,0.66477,0.66487,43000001.0
2006-03-02 03:23:00,0.66493,0.66503,0.66493,0.665,111100001.0
2006-03-02 03:24:00,0.66508,0.6651,0.66502,0.66502,83700001.0
2006-03-02 03:25:00,0.66508,0.66508,0.66498,0.66499,55499999.0
2006-03-02 03:26:00,0.665,0.66511,0.66495,0.66495,62200000.0
2006-03-02 03:27:00,0.66505,0.66505,0.66487,0.66497,44099999.0
2006-03-02 03:28:00,0.66491,0.665,0.6648,0.6648,71200000.0
2006-03-02 03:29:00,0.66482,0.66488,0.66465,0.66467,80800000.0
2006-03-02 03:30:00,0.66468,0.66472,0.66457,0.66457,72600000.0
2006-03-02 03:31:00,0.66461,0.66469,0.66454,0.66463,142799998.0
2006-03-02 03:32:00,0.66455,0.66455,0.66445,0.66455,70399999.0
2006-03-02 03:33:00,0.66459,0.66462,0.66455,0.66455,75100000.0
2006-03-02 03:34:00,0.66459,0.66473,0.66457,0.66457,56700000.0
2006-03-02 03:35:00,0.66473,0.66478,0.66464,0.66468,107200000.0
2006-03-02 03:36:00,0.66455,0.66468,0.66455,0.66462,75900000.0
2006-03-02 03:37:00,0.66468,0.66475,0.66465,0.66467,93199999.0
2006-03-02 03:38:00,0.6647,0.66475,0.6647,0.66475,70199998.0
2006-03-02 03:39:00,0.66472,0.66472,0.66458,0.66462,79100000.0
2006-03-02 03:40:00,0.66454,0.66472,0.66454,0.66472,61500000.0
2006-03-02 03:41:00,0.66475,0.66478,0.66465,0.66475,62800000.0
2006-03-02 03:42:00,0.66467,0.6648,0.66467,0.6648,81000000.0
2006-03-02 03:43:00,0.6646,0.66463,0.6646,0.6646,76599998.0
2006-03-02 03:44:00,0.66467,0.66473,0.66463,0.66463,90099999.0
2006-03-02 03:45:00,0.66467,0.66477,0.66459,0.66463,37300000.0
2006-03-02 03:46:00,0.66467,0.66474,0.66448,0.6647,122799996.0
2006-03-02 03:47:00,0.66465,0.6647,0.66465,0.6647,28700000.0
2006-03-02 03:48:00,0.66465,0.66476,0.66461,0.66467,110499998.0
2006-03-02 03:49:00,0.66455,0.66458,0.66448,0.66448,112500001.0
2006-03-02 03:50:00,0.66435,0.66447,0.66432,0.66447,102200000.0
2006-03-02 03:51:00,0.66453,0.66453,0.66443,0.66446,79599999.0
2006-03-02 03:52:00,0.66443,0.66443,0.66434,0.66437,68099999.0
2006-03-02 03:53:00,0.6643,0.66435,0.6643,0.6643,53400000.0
2006-03-02 03:54:00,0.66425,0.66445,0.66425,0.66445,50400000.0
2006-03-02 03:55:00,0.6643,0.66435,0.66425,0.66435,150299999.0
2006-03-02 03:56:00,0.66423,0.66426,0.66418,0.66418,83400000.0
2006-03-02 03:57:00,0.66409,0.66441,0.66409,0.66428,104900000.0
2006-03-02 03:58:00,0.6643,0.6643,0.66403,0.66405,126500000.0
2006-03-02 03:59:00,0.66402,0.6641,0.6639,0.66402,97700001.0
2006-03-02 04:00:00,0.664,0.66405,0.664,0.66405,69399998.0
2006-03-02 04:01:00,0.664,0.66405,0.66395,0.66405,27999999.0
2006-03-02 04:02:00,0.66391,0.66391,0.66391,0.66391,39800000.0
2006-03-02 04:03:00,0.66393,0.66399,0.66393,0.66395,109100001.0
2006-03-02 04:04:00,0.66398,0.66398,0.66384,0.66384,100500001.0
2006-03-02 04:05:00,0.66377,0.66392,0.66377,0.66392,102199999.0
2006-03-02 04:06:00,0.66392,0.66392,0.66378,0.6638,124400000.0
2006-03-02 04:07:00,0.66383,0.66385,0.6638,0.66385,114000000.0
2006-03-02 04:08:00,0.66397,0.66397,0.66375,0.66375,74299999.0
2006-03-02 04:09:00,0.6638,0.66385,0.6638,0.66385,16700000.0
2006-03-02 04:10:00,0.66378,0.6639,0.66375,0.6638,116400000.0
2006-03-02 04:11:00,0.66385,0.66385,0.6638,0.66385,48600000.0
2006-03-02 04:12:00,0.66387,0.66392,0.66382,0.66392,66399999.0
2006-03-02 04:13:00,0.66395,0.66395,0.66387,0.66387,113800001.0
2006-03-02 04:14:00,0.66395,0.66402,0.66382,0.66382,52500001.0
2006-03-02 04:15:00,0.66387,0.66395,0.6638,0.6638,115300002.0
2006-03-02 04:16:00,0.66372,0.66376,0.66364,0.66366,135600002.0
2006-03-02 04:17:00,0.66377,0.66384,0.66374,0.6638,121900001.0
2006-03-02 04:18:00,0.66385,0.66385,0.6638,0.66385,67099999.0
2006-03-02 04:19:00,0.66376,0.6638,0.66362,0.66377,82900001.0
2006-03-02 04:20:00,0.66369,0.66377,0.66361,0.66375,68600000.0
2006-03-02 04:21:00,0.66378,0.66383,0.66373,0.66374,157900001.0
2006-03-02 04:22:00,0.66375,0.6639,0.66375,0.66375,106099999.0
2006-03-02 04:23:00,0.6638,0.6638,0.66375,0.6638,80000001.0
2006-03-02 04:24:00,0.6638,0.66385,0.66375,0.66375,99499999.0
2006-03-02 04:25:00,0.66394,0.66394,0.66391,0.66391,16800000.0
2006-03-02 04:26:00,0.66387,0.6639,0.66377,0.66377,69400000.0
2006-03-02 04:27:00,0.66387,0.66388,0.66381,0.66388,72099999.0
2006-03-02 04:28:00,0.66403,0.66403,0.66393,0.66397,106300000.0
2006-03-02 04:29:00,0.66396,0.66408,0.66392,0.664,69500001.0
2006-03-02 04:30:00,0.66395,0.66405,0.6639,0.66392,109700000.0
2006-03-02 04:31:00,0.66385,0.664,0.66385,0.6639,106699999.0
2006-03-02 04:32:00,0.66385,0.664,0.66385,0.66393,65000000.0
2006-03-02 04:33:00,0.66393,0.66401,0.66392,0.66392,81799999.0
2006-03-02 04:34:00,0.66395,0.66395,0.6639,0.6639,23200000.0
2006-03-02 04:35:00,0.66385,0.66395,0.6638,0.66395,98099997.0
2006-03-02 04:36:00,0.6639,0.66395,0.66385,0.66393,87599997.0
2006-03-02 04:37:00,0.6639,0.6639,0.66385,0.66385,23800000.0
2006-03-02 04:38:00,0.66395,0.66395,0.66382,0.66395,44900000.0
2006-03-02 04:39:00,0.66396,0.66404,0.66396,0.66403,70900000.0
2006-03-02 04:40:00,0.66404,0.66422,0.66402,0.66413,92500001.0
2006-03-02 04:41:00,0.66422,0.66422,0.66407,0.66417,51000000.0
2006-03-02 04:42:00,0.66423,0.66423,0.66407,0.66414,97099999.0
2006-03-02 04:43:00,0.6641,0.6642,0.66407,0.6642,66500001.0
2006-03-02 04:44:00,0.6641,0.66417,0.66405,0.66405,40500000.0
2006-03-02 04:45:00,0.66407,0.66422,0.66407,0.66422,78099999.0
2006-03-02 04:46:00,0.66425,0.66425,0.66415,0.66415,192099998.0
2006-03-02 04:47:00,0.6642,0.66427,0.6642,0.6642,117399999.0
2006-03-02 04:48:00,0.6642,0.66425,0.66415,0.66425,148600000.0
2006-03-02 04:49:00,0.66428,0.6644,0.66424,0.6643,107600001.0
2006-03-02 04:50:00,0.66437,0.66437,0.6643,0.66435,55799999.0
2006-03-02 04:51:00,0.66435,0.66435,0.66425,0.66425,61200000.0
2006-03-02 04:52:00,0.66427,0.66429,0.66427,0.66427,58599997.0
2006-03-02 04:53:00,0.66415,0.66425,0.66415,0.66425,19100000.0
2006-03-02 04:54:00,0.6642,0.66425,0.66415,0.66425,107400000.0
2006-03-02 04:55:00,0.66425,0.66425,0.66415,0.6642,140800001.0
2006-03-02 04:56:00,0.66415,0.66425,0.66415,0.66425,104299997.0
2006-03-02 04:57:00,0.66425,0.66425,0.664,0.6642,58300000.0
2006-03-02 04:58:00,0.66415,0.66425,0.66415,0.66415,89300001.0
2006-03-02 04:59:00,0.66425,0.66435,0.66415,0.66425,83200000.0
2006-03-02 05:00:00,0.66428,0.6643,0.66423,0.66428,57500000.0
2006-03-02 05:01:00,0.66425,0.66435,0.66415,0.66433,66100000.0
2006-03-02 05:02:00,0.66439,0.66442,0.66432,0.66432,105000001.0
2006-03-02 05:03:00,0.66435,0.66435,0.66422,0.66427,74700000.0
2006-03-02 05:04:00,0.66435,0.66438,0.66417,0.66422,112900000.0
2006-03-02 05:05:00,0.6642,0.66425,0.66415,0.66415,115899998.0
2006-03-02 05:06:00,0.66428,0.66432,0.6642,0.66429,36400000.0
2006-03-02 05:07:00,0.6643,0.66435,0.66422,0.6643,81400001.0
2006-03-02 05:08:00,0.66423,0.66433,0.6642,0.6642,117599998.0
2006-03-02 05:09:00,0.66425,0.66425,0.66415,0.66425,63800000.0
2006-03-02 05:10:00,0.6642,0.6642,0.6642,0.6642,39800000.0
2006-03-02 05:11:00,0.6642,0.66427,0.66415,0.66425,120100000.0
2006-03-02 05:12:00,0.6642,0.6643,0.6642,0.6642,34300000.0
2006-03-02 05:13:00,0.6642,0.66424,0.66399,0.66412,79399998.0
2006-03-02 05:14:00,0.6641,0.66415,0.66405,0.66415,58100000.0
2006-03-02 05:15:00,0.6641,0.6641,0.66405,0.66405,30299999.0
2006-03-02 05:16:00,0.66405,0.66415,0.66405,0.6641,64199999.0
2006-03-02 05:17:00,0.66417,0.66423,0.66413,0.66423,59599999.0
2006-03-02 05:18:00,0.66425,0.66425,0.66405,0.66415,84700002.0
2006-03-02 05:19:00,0.6642,0.6643,0.66415,0.6643,64200000.0
2006-03-02 05:20:00,0.6642,0.66425,0.66415,0.66415,93600002.0
2006-03-02 05:21:00,0.66425,0.66425,0.66408,0.66425,39000001.0
2006-03-02 05:22:00,0.66423,0.6643,0.6642,0.6643,38200000.0
2006-03-02 05:23:00,0.6642,0.6642,0.66413,0.66413,41399999.0
2006-03-02 05:24:00,0.66425,0.66425,0.66415,0.6642,111699997.0
2006-03-02 05:25:00,0.66409,0.6643,0.66409,0.6643,143499999.0
2006-03-02 05:26:00,0.66429,0.66429,0.66421,0.66426,88500000.0
2006-03-02 05:27:00,0.66423,0.66423,0.66405,0.6642,46700000.0
2006-03-02 05:28:00,0.66425,0.66425,0.66415,0.66425,55699999.0
2006-03-02 05:29:00,0.6642,0.66435,0.66415,0.66435,68600000.0
2006-03-02 05:30:00,0.66423,0.66423,0.66411,0.66411,37700000.0
2006-03-02 05:31:00,0.66413,0.66423,0.66407,0.66423,73200000.0
2006-03-02 05:32:00,0.66415,0.6642,0.66403,0.66411,46300000.0
2006-03-02 05:33:00,0.66412,0.66412,0.66401,0.66403,43200000.0
2006-03-02 05:34:00,0.6641,0.66413,0.66405,0.6641,92800000.0
2006-03-02 05:35:00,0.6641,0.6641,0.66388,0.66394,139099998.0
2006-03-02 05:36:00,0.66407,0.66407,0.66375,0.664,94400001.0
2006-03-02 05:37:00,0.66405,0.66405,0.664,0.664,105999999.0
2006-03-02 05:38:00,0.664,0.66405,0.66395,0.66405,56700000.0
2006-03-02 05:39:00,0.66397,0.664,0.66397,0.664,14300000.0
2006-03-02 05:40:00,0.66405,0.6641,0.66395,0.664,87900000.0
2006-03-02 05:41:00,0.664,0.66402,0.664,0.664,72500000.0
2006-03-02 05:42:00,0.66407,0.66416,0.66403,0.6641,99899998.0
2006-03-02 05:43:00,0.6641,0.66415,0.66405,0.66415,101500001.0
2006-03-02 05:44:00,0.66415,0.6642,0.66411,0.66411,74800000.0
2006-03-02 05:45:00,0.66408,0.6641,0.66395,0.6641,77300000.0
2006-03-02 05:46:00,0.66411,0.6642,0.66411,0.66417,77999999.0
2006-03-02 05:47:00,0.66418,0.66418,0.66392,0.66392,88499999.0
2006-03-02 05:48:00,0.66417,0.6642,0.66412,0.6642,61400001.0
2006-03-02 05:49:00,0.66425,0.66425,0.66415,0.66425,76099997.0
2006-03-02 05:50:00,0.6642,0.6643,0.66413,0.66413,100899999.0
2006-03-02 05:51:00,0.66425,0.66425,0.66415,0.66415,60700000.0
2006-03-02 05:52:00,0.66425,0.66425,0.66415,0.6642,86500000.0
2006-03-02 05:53:00,0.66422,0.66432,0.6642,0.6642,109899999.0
2006-03-02 05:54:00,0.6642,0.66435,0.6642,0.6642,16100000.0
2006-03-02 05:55:00,0.6642,0.66425,0.6641,0.6642,127699998.0
2006-03-02 05:56:00,0.6642,0.6642,0.66415,0.6642,56699999.0
2006-03-02 05:57:00,0.66415,0.6643,0.66415,0.66415,90299999.0
2006-03-02 05:58:00,0.6642,0.6642,0.6642,0.6642,9500000.0
2006-03-02 05:59:00,0.6643,0.66443,0.66424,0.66427,71200000.0
2006-03-02 06:00:00,0.66415,0.6642,0.66415,0.6642,31000000.0
2006-03-02 06:01:00,0.66428,0.66429,0.66416,0.66423,63300000.0
2006-03-02 06:02:00,0.6642,0.66425,0.6641,0.6642,89500001.0
2006-03-02 06:03:00,0.6642,0.6642,0.6642,0.6642,53200000.0
2006-03-02 06:04:00,0.66425,0.66425,0.66417,0.66417,62599999.0
2006-03-02 06:05:00,0.66425,0.66425,0.6642,0.66425,73999999.0
2006-03-02 06:06:00,0.6642,0.66422,0.66415,0.6642,77899999.0
2006-03-02 06:07:00,0.66423,0.66425,0.66415,0.66417,94999999.0
2006-03-02 06:08:00,0.6642,0.6643,0.6642,0.66425,102400000.0
2006-03-02 06:09:00,0.66425,0.66425,0.6641,0.66425,82700000.0
2006-03-02 06:10:00,0.66423,0.66435,0.66415,0.66422,136800001.0
2006-03-02 06:11:00,0.66425,0.66432,0.66418,0.66418,130299996.0
2006-03-02 06:12:00,0.66425,0.66425,0.66415,0.66415,27500000.0
2006-03-02 06:13:00,0.6642,0.66425,0.6642,0.6642,49500000.0
2006-03-02 06:14:00,0.6642,0.66425,0.6642,0.6642,17800000.0
2006-03-02 06:15:00,0.6642,0.66425,0.66415,0.66425,76999998.0
2006-03-02 06:16:00,0.66422,0.66425,0.66407,0.66425,75600000.0
2006-03-02 06:17:00,0.66435,0.66437,0.66425,0.6643,80500000.0
2006-03-02 06:18:00,0.6642,0.66435,0.6642,0.66425,114900001.0
2006-03-02 06:19:00,0.6643,0.66437,0.6643,0.66437,23000000.0
2006-03-02 06:20:00,0.6643,0.66435,0.6643,0.66435,57600000.0
2006-03-02 06:21:00,0.6644,0.6644,0.66435,0.6644,42600000.0
2006-03-02 06:22:00,0.66435,0.66435,0.66433,0.66433,26499999.0
2006-03-02 06:23:00,0.66438,0.66441,0.66415,0.66432,72100000.0
2006-03-02 06:24:00,0.66433,0.66435,0.66425,0.6643,99800000.0
2006-03-02 06:25:00,0.6643,0.66437,0.66427,0.66427,102299998.0
2006-03-02 06:26:00,0.66427,0.66435,0.66427,0.6643,37500000.0
2006-03-02 06:27:00,0.6643,0.66431,0.66422,0.66422,102399998.0
2006-03-02 06:28:00,0.6642,0.66425,0.66415,0.66423,88599998.0
2006-03-02 06:29:00,0.6642,0.66425,0.6642,0.66425,35700000.0
2006-03-02 06:30:00,0.6642,0.66427,0.66415,0.66415,45000000.0
2006-03-02 06:31:00,0.6642,0.66425,0.66415,0.6642,161300001.0
2006-03-02 06:32:00,0.66425,0.66425,0.66415,0.66423,108299999.0
2006-03-02 06:33:00,0.66405,0.6643,0.66405,0.6643,98799999.0
2006-03-02 06:34:00,0.66417,0.66419,0.66408,0.66408,25200000.0
2006-03-02 06:35:00,0.6641,0.66423,0.6641,0.66418,131300001.0
2006-03-02 06:36:00,0.664,0.66415,0.664,0.66415,104299998.0
2006-03-02 06:37:00,0.66403,0.66403,0.66387,0.66393,66600000.0
2006-03-02 06:38:00,0.66392,0.66401,0.66388,0.66392,50900000.0
2006-03-02 06:39:00,0.664,0.664,0.66393,0.66395,41700000.0
2006-03-02 06:40:00,0.6639,0.66401,0.66387,0.66391,125400001.0
2006-03-02 06:41:00,0.66392,0.664,0.66387,0.66397,42100000.0
2006-03-02 06:42:00,0.66385,0.66404,0.66385,0.664,60200000.0
2006-03-02 06:43:00,0.6639,0.66395,0.66387,0.66395,75900000.0
2006-03-02 06:44:00,0.66391,0.66403,0.66387,0.66403,133800002.0
2006-03-02 06:45:00,0.664,0.66405,0.664,0.66405,55300002.0
2006-03-02 06:46:00,0.66402,0.66402,0.66389,0.66402,81800000.0
2006-03-02 06:47:00,0.66402,0.66414,0.66399,0.66402,110699998.0
2006-03-02 06:48:00,0.664,0.66415,0.66397,0.66415,40500000.0
2006-03-02 06:49:00,0.66413,0.66418,0.66413,0.66418,22300000.0
2006-03-02 06:50:00,0.66422,0.66422,0.66414,0.6642,80800001.0
2006-03-02 06:51:00,0.6643,0.6643,0.6642,0.6642,75200001.0
2006-03-02 06:52:00,0.6642,0.66425,0.66415,0.66425,188399998.0
2006-03-02 06:53:00,0.6642,0.6643,0.66405,0.6642,67599999.0
2006-03-02 06:54:00,0.6642,0.66423,0.6642,0.6642,41299999.0
2006-03-02 06:55:00,0.66419,0.6642,0.6641,0.6641,92300000.0
2006-03-02 06:56:00,0.66412,0.66412,0.66397,0.664,84600000.0
2006-03-02 06:57:00,0.66403,0.66413,0.66393,0.66413,86900000.0
2006-03-02 06:58:00,0.66395,0.66414,0.66395,0.66414,88700000.0
2006-03-02 06:59:00,0.664,0.66415,0.664,0.66415,60899999.0
2006-03-02 07:00:00,0.66405,0.66412,0.66405,0.66412,28300000.0
2006-03-02 07:01:00,0.66401,0.66407,0.66394,0.66406,80799998.0
2006-03-02 07:02:00,0.66405,0.66412,0.66399,0.66407,161099999.0
2006-03-02 07:03:00,0.66414,0.66426,0.66403,0.66426,61499999.0
2006-03-02 07:04:00,0.66431,0.66431,0.66408,0.66417,57400000.0
2006-03-02 07:05:00,0.66421,0.66429,0.66418,0.66418,54999999.0
2006-03-02 07:06:00,0.6642,0.66428,0.66417,0.66421,75800000.0
2006-03-02 07:07:00,0.66428,0.66431,0.6642,0.66428,87500000.0
2006-03-02 07:08:00,0.66438,0.6644,0.66415,0.66433,73200002.0
2006-03-02 07:09:00,0.66427,0.6644,0.66426,0.66435,67800000.0
2006-03-02 07:10:00,0.66437,0.66438,0.66435,0.66438,47900000.0
2006-03-02 07:11:00,0.66415,0.66443,0.66415,0.66443,50900000.0
2006-03-02 07:12:00,0.66442,0.6645,0.6644,0.66445,80100001.0
2006-03-02 07:13:00,0.66444,0.66444,0.66437,0.6644,90800002.0
2006-03-02 07:14:00,0.66445,0.6646,0.66445,0.6646,52600000.0
2006-03-02 07:15:00,0.66453,0.66457,0.66441,0.66447,79000001.0
2006-03-02 07:16:00,0.66459,0.66476,0.66459,0.66471,50900000.0
2006-03-02 07:17:00,0.66466,0.66466,0.66464,0.66464,33100001.0
2006-03-02 07:18:00,0.66461,0.66466,0.66455,0.66466,117100000.0
2006-03-02 07:19:00,0.66468,0.6647,0.66458,0.66458,57399999.0
2006-03-02 07:20:00,0.66465,0.66475,0.66465,0.66475,61000000.0
2006-03-02 07:21:00,0.66455,0.66471,0.66455,0.66467,77199998.0
2006-03-02 07:22:00,0.66482,0.66483,0.66479,0.66479,96600001.0
2006-03-02 07:23:00,0.6647,0.66478,0.66465,0.66475,71299999.0
2006-03-02 07:24:00,0.6647,0.6647,0.66455,0.66455,62100000.0
2006-03-02 07:25:00,0.66468,0.66475,0.66468,0.66475,102700000.0
2006-03-02 07:26:00,0.6647,0.66475,0.6647,0.6647,47799999.0
2006-03-02 07:27:00,0.66478,0.66482,0.66477,0.66478,80400000.0
2006-03-02 07:28:00,0.6647,0.66482,0.66469,0.66475,92000000.0
2006-03-02 07:29:00,0.66468,0.66477,0.66446,0.66458,125100000.0
2006-03-02 07:30:00,0.66453,0.66465,0.66439,0.66465,74800001.0
2006-03-02 07:31:00,0.66465,0.66476,0.66465,0.66476,64500000.0
2006-03-02 07:32:00,0.66473,0.66478,0.66459,0.66459,127199999.0
2006-03-02 07:33:00,0.66455,0.66465,0.6645,0.66465,103900000.0
2006-03-02 07:34:00,0.66435,0.66465,0.66435,0.66461,74799999.0
2006-03-02 07:35:00,0.66457,0.66464,0.66448,0.66448,33000000.0
2006-03-02 07:36:00,0.66458,0.66475,0.66458,0.66473,88600000.0
2006-03-02 07:37:00,0.66482,0.66482,0.6647,0.66477,108599999.0
2006-03-02 07:38:00,0.66482,0.66482,0.66465,0.66482,124799998.0
2006-03-02 07:39:00,0.66482,0.66493,0.66482,0.66487,43000000.0
2006-03-02 07:40:00,0.66482,0.6651,0.66482,0.66498,113900001.0
2006-03-02 07:41:00,0.66497,0.66499,0.6649,0.66497,48700000.0
2006-03-02 07:42:00,0.66499,0.66502,0.66498,0.66498,43000000.0
2006-03-02 07:43:00,0.66508,0.66515,0.66487,0.66487,102599999.0
2006-03-02 07:44:00,0.66503,0.66505,0.66501,0.66503,95199998.0
2006-03-02 07:45:00,0.665,0.66505,0.66495,0.66495,137199997.0
2006-03-02 07:46:00,0.66507,0.66512,0.66499,0.66502,104299998.0
2006-03-02 07:47:00,0.66506,0.6651,0.66498,0.6651,40500000.0
2006-03-02 07:48:00,0.66515,0.66515,0.66495,0.66515,52800000.0
2006-03-02 07:49:00,0.66511,0.66528,0.66511,0.66526,128000002.0
2006-03-02 07:50:00,0.6652,0.66525,0.66505,0.66513,72600001.0
2006-03-02 07:51:00,0.66512,0.66524,0.66506,0.66509,130700001.0
2006-03-02 07:52:00,0.66513,0.66513,0.66505,0.66505,73200001.0
2006-03-02 07:53:00,0.66508,0.66515,0.66505,0.66505,37500000.0
2006-03-02 07:54:00,0.66507,0.66515,0.665,0.66507,98600002.0
2006-03-02 07:55:00,0.6651,0.6651,0.66505,0.66505,48500000.0
2006-03-02 07:56:00,0.66502,0.66502,0.66492,0.66492,45400000.0
2006-03-02 07:57:00,0.66495,0.66495,0.66485,0.66495,117100003.0
2006-03-02 07:58:00,0.66496,0.66511,0.66496,0.66497,72799999.0
2006-03-02 07:59:00,0.6651,0.6651,0.665,0.66505,35800000.0
2006-03-02 08:00:00,0.66487,0.66501,0.66477,0.6649,136999999.0
2006-03-02 08:01:00,0.66497,0.66501,0.6649,0.66492,107199998.0
2006-03-02 08:02:00,0.66495,0.66508,0.6649,0.66495,148199999.0
2006-03-02 08:03:00,0.66495,0.66495,0.6649,0.66495,104100000.0
2006-03-02 08:04:00,0.66497,0.66499,0.66495,0.66499,74100001.0
2006-03-02 08:05:00,0.66502,0.66502,0.66476,0.66476,110000000.0
2006-03-02 08:06:00,0.66485,0.665,0.66485,0.66495,129900000.0
2006-03-02 08:07:00,0.66485,0.66503,0.66484,0.66495,71100000.0
2006-03-02 08:08:00,0.66495,0.665,0.66488,0.66497,138700000.0
2006-03-02 08:09:00,0.66495,0.66495,0.66485,0.66485,47900000.0
2006-03-02 08:10:00,0.66495,0.665,0.6649,0.6649,48900000.0
2006-03-02 08:11:00,0.66493,0.66497,0.66481,0.66483,81400001.0
2006-03-02 08:12:00,0.66471,0.66484,0.66471,0.66479,44100000.0
2006-03-02 08:13:00,0.66473,0.66481,0.66473,0.66481,93799999.0
2006-03-02 08:14:00,0.6647,0.6647,0.66465,0.66465,28700001.0
2006-03-02 08:15:00,0.66465,0.6647,0.66465,0.6647,79499999.0
2006-03-02 08:16:00,0.66468,0.6647,0.66455,0.66458,59799999.0
2006-03-02 08:17:00,0.66455,0.66455,0.66455,0.66455,16799999.0
2006-03-02 08:18:00,0.66442,0.66442,0.66422,0.66427,81800000.0
2006-03-02 08:19:00,0.6644,0.6645,0.66437,0.66438,99799999.0
2006-03-02 08:20:00,0.66445,0.6645,0.66435,0.6644,97600000.0
2006-03-02 08:21:00,0.66433,0.66449,0.66433,0.66447,21600000.0
2006-03-02 08:22:00,0.66455,0.66455,0.66443,0.66443,16700000.0
2006-03-02 08:23:00,0.6645,0.6645,0.66445,0.66445,14400000.0
2006-03-02 08:24:00,0.6646,0.66471,0.66459,0.66471,99600001.0
2006-03-02 08:25:00,0.66465,0.66465,0.66445,0.66445,31900000.0
2006-03-02 08:26:00,0.66458,0.66466,0.66458,0.6646,92399999.0
2006-03-02 08:27:00,0.66457,0.66457,0.66457,0.66457,27800001.0
2006-03-02 08:28:00,0.6646,0.6646,0.66455,0.6646,24600000.0
2006-03-02 08:29:00,0.66465,0.66465,0.66457,0.66457,32000000.0
2006-03-02 08:30:00,0.66468,0.6648,0.66468,0.66473,113099999.0
2006-03-02 08:31:00,0.6648,0.66485,0.66475,0.6648,60599999.0
2006-03-02 08:32:00,0.66481,0.66481,0.66474,0.66474,23800000.0
2006-03-02 08:33:00,0.66465,0.66468,0.66451,0.66462,56200001.0
2006-03-02 08:34:00,0.66475,0.6649,0.66475,0.6649,54300000.0
2006-03-02 08:35:00,0.66484,0.6649,0.66482,0.66488,125599998.0
2006-03-02 08:36:00,0.66481,0.66492,0.66472,0.66472,34900000.0
2006-03-02 08:37:00,0.66489,0.66489,0.66486,0.66486,41400000.0
2006-03-02 08:38:00,0.66482,0.6649,0.66478,0.66487,87199999.0
2006-03-02 08:39:00,0.66483,0.66494,0.66482,0.66482,112699998.0
2006-03-02 08:40:00,0.66487,0.66488,0.66487,0.66488,34999999.0
2006-03-02 08:41:00,0.66492,0.66501,0.66488,0.66488,27700000.0
2006-03-02 08:42:00,0.6651,0.66517,0.66509,0.66509,52400000.0
2006-03-02 08:43:00,0.66498,0.66524,0.66498,0.66507,150900000.0
2006-03-02 08:44:00,0.66515,0.66515,0.66505,0.66505,69999999.0
2006-03-02 08:45:00,0.66518,0.66527,0.66518,0.66525,35099999.0
2006-03-02 08:46:00,0.66538,0.66538,0.66521,0.66535,43800000.0
2006-03-02 08:47:00,0.66539,0.66553,0.66534,0.66553,43800000.0
2006-03-02 08:48:00,0.66549,0.66557,0.66548,0.66553,91899997.0
2006-03-02 08:49:00,0.66552,0.66552,0.66539,0.66543,122399999.0
2006-03-02 08:50:00,0.66548,0.6655,0.66541,0.66548,103600002.0
2006-03-02 08:51:00,0.6655,0.6656,0.66545,0.66546,97900000.0
2006-03-02 08:52:00,0.66539,0.66539,0.66516,0.66533,104500001.0
2006-03-02 08:53:00,0.66522,0.66522,0.66495,0.66496,98200000.0
2006-03-02 08:54:00,0.66504,0.66516,0.66504,0.66515,124100000.0
2006-03-02 08:55:00,0.6652,0.6652,0.66507,0.66509,110300000.0
2006-03-02 08:56:00,0.66506,0.66517,0.66487,0.66487,38800000.0
2006-03-02 08:57:00,0.6651,0.66517,0.6651,0.66517,14400000.0
2006-03-02 08:58:00,0.66527,0.66533,0.66523,0.66533,112499999.0
2006-03-02 08:59:00,0.66535,0.66535,0.66525,0.66535,81699999.0
2006-03-02 09:00:00,0.6653,0.66545,0.6653,0.66545,41300000.0
2006-03-02 09:01:00,0.66519,0.66528,0.6651,0.66528,70699997.0
2006-03-02 09:02:00,0.6653,0.6653,0.66514,0.66514,18300000.0
2006-03-02 09:03:00,0.66513,0.66533,0.66501,0.66533,88500001.0
2006-03-02 09:04:00,0.66545,0.66545,0.6653,0.66538,115300000.0
2006-03-02 09:05:00,0.6653,0.66535,0.6653,0.66535,40400000.0
2006-03-02 09:06:00,0.66527,0.66541,0.66527,0.66541,25400000.0
2006-03-02 09:07:00,0.66536,0.66536,0.66524,0.66524,139100001.0
2006-03-02 09:08:00,0.66531,0.66544,0.66517,0.6654,119500002.0
2006-03-02 09:09:00,0.66542,0.66545,0.66535,0.6654,81700001.0
2006-03-02 09:10:00,0.66543,0.6656,0.66532,0.66545,92599999.0
2006-03-02 09:11:00,0.66561,0.6658,0.66561,0.6658,49400000.0
2006-03-02 09:12:00,0.66584,0.66593,0.66584,0.66592,79200000.0
2006-03-02 09:13:00,0.66601,0.66611,0.66601,0.66602,73800000.0
2006-03-02 09:14:00,0.6661,0.6661,0.666,0.66603,36700000.0
2006-03-02 09:15:00,0.66595,0.66607,0.66595,0.666,97500000.0
2006-03-02 09:16:00,0.66602,0.66602,0.66588,0.66588,49200000.0
2006-03-02 09:17:00,0.66574,0.66574,0.6656,0.6656,139899998.0
2006-03-02 09:18:00,0.66565,0.66565,0.66553,0.6656,119500001.0
2006-03-02 09:19:00,0.66562,0.66569,0.66555,0.66561,165300002.0
2006-03-02 09:20:00,0.66559,0.66563,0.66551,0.66558,77100000.0
2006-03-02 09:21:00,0.66558,0.66572,0.66558,0.66564,47900000.0
2006-03-02 09:22:00,0.66571,0.66579,0.66571,0.66579,50700002.0
2006-03-02 09:23:00,0.6656,0.66575,0.66556,0.66566,88300000.0
2006-03-02 09:24:00,0.66563,0.66567,0.66563,0.66566,61900000.0
2006-03-02 09:25:00,0.66565,0.66582,0.66549,0.66582,100000002.0
2006-03-02 09:26:00,0.66585,0.66593,0.66585,0.66593,73600000.0
2006-03-02 09:27:00,0.666,0.66605,0.66593,0.66593,85700000.0
2006-03-02 09:28:00,0.66589,0.66589,0.66555,0.66555,50200001.0
2006-03-02 09:29:00,0.66557,0.66557,0.66542,0.66545,46000000.0
2006-03-02 09:30:00,0.66534,0.66541,0.66528,0.66541,25600000.0
2006-03-02 09:31:00,0.66531,0.66531,0.66514,0.66525,82600000.0
2006-03-02 09:32:00,0.66519,0.6653,0.66517,0.66517,90900000.0
2006-03-02 09:33:00,0.66522,0.66541,0.66522,0.66541,144399999.0
2006-03-02 09:34:00,0.66541,0.66559,0.66533,0.66559,71100000.0
2006-03-02 09:35:00,0.66563,0.66563,0.66548,0.66555,117700001.0
2006-03-02 09:36:00,0.6654,0.66545,0.66528,0.66528,63100000.0
2006-03-02 09:37:00,0.6654,0.66547,0.66535,0.66535,110800000.0
2006-03-02 09:38:00,0.66542,0.66545,0.66532,0.66532,98099998.0
2006-03-02 09:39:00,0.66545,0.66545,0.6654,0.6654,72300002.0
2006-03-02 09:40:00,0.66529,0.66529,0.66499,0.66499,54999999.0
2006-03-02 09:41:00,0.66506,0.66532,0.66506,0.66521,55700000.0
2006-03-02 09:42:00,0.66521,0.66537,0.6652,0.6652,41500001.0
2006-03-02 09:43:00,0.66523,0.66533,0.66522,0.66522,73299999.0
2006-03-02 09:44:00,0.66526,0.66538,0.66526,0.66535,63300000.0
2006-03-02 09:45:00,0.66532,0.66548,0.66532,0.66548,34300000.0
2006-03-02 09:46:00,0.66538,0.66543,0.66538,0.66543,23100000.0
2006-03-02 09:47:00,0.66529,0.66542,0.66525,0.66542,71900001.0
2006-03-02 09:48:00,0.66535,0.66541,0.66532,0.66532,93299999.0
2006-03-02 09:49:00,0.6653,0.66538,0.6653,0.66532,43800000.0
2006-03-02 09:50:00,0.6653,0.66532,0.66525,0.6653,55800000.0
2006-03-02 09:51:00,0.66532,0.66555,0.66532,0.66555,70100000.0
2006-03-02 09:52:00,0.6656,0.66565,0.6656,0.66565,57600000.0
2006-03-02 09:53:00,0.66574,0.66587,0.66558,0.6656,161699998.0
2006-03-02 09:54:00,0.6656,0.6657,0.66555,0.6657,70200000.0
2006-03-02 09:55:00,0.66558,0.6656,0.66545,0.66548,44500000.0
2006-03-02 09:56:00,0.66552,0.66552,0.66545,0.6655,39400000.0
2006-03-02 09:57:00,0.66543,0.66558,0.66538,0.66558,75300001.0
2006-03-02 09:58:00,0.6655,0.66567,0.6655,0.66566,81000001.0
2006-03-02 09:59:00,0.66557,0.66563,0.66554,0.66563,44500000.0
2006-03-02 10:00:00,0.66563,0.66573,0.66559,0.66573,58900000.0
2006-03-02 10:01:00,0.66569,0.66569,0.66554,0.66562,109299998.0
2006-03-02 10:02:00,0.66566,0.66577,0.66566,0.66575,125699998.0
2006-03-02 10:03:00,0.66573,0.66575,0.6656,0.6656,169700002.0
2006-03-02 10:04:00,0.6656,0.66565,0.66555,0.66555,33600000.0
2006-03-02 10:05:00,0.66557,0.66573,0.66537,0.66537,52899999.0
2006-03-02 10:06:00,0.6657,0.66579,0.66564,0.66576,58600000.0
2006-03-02 10:07:00,0.66573,0.66591,0.66573,0.66589,67500000.0
2006-03-02 10:08:00,0.66588,0.66593,0.66581,0.66593,70399999.0
2006-03-02 10:09:00,0.66575,0.66609,0.66575,0.66609,115900001.0
2006-03-02 10:10:00,0.66605,0.66605,0.66599,0.66599,47900000.0
2006-03-02 10:11:00,0.66599,0.66599,0.66596,0.66596,20000000.0
2006-03-02 10:12:00,0.66593,0.66599,0.66593,0.66598,96400001.0
2006-03-02 10:13:00,0.666,0.6661,0.666,0.66605,70300000.0
2006-03-02 10:14:00,0.66605,0.66605,0.66602,0.66602,13600000.0
2006-03-02 10:15:00,0.66599,0.66616,0.66599,0.666,117299998.0
2006-03-02 10:16:00,0.66611,0.66621,0.66607,0.66609,142700000.0
2006-03-02 10:17:00,0.66612,0.66612,0.66602,0.66602,67100000.0
2006-03-02 10:18:00,0.66605,0.66618,0.66605,0.6661,83600000.0
2006-03-02 10:19:00,0.66605,0.66615,0.66605,0.66612,56200000.0
2006-03-02 10:20:00,0.66615,0.66615,0.6661,0.6661,46600000.0
2006-03-02 10:21:00,0.66613,0.66613,0.66602,0.66602,82399999.0
2006-03-02 10:22:00,0.66594,0.66606,0.66594,0.666,95399999.0
2006-03-02 10:23:00,0.66593,0.66595,0.66585,0.66585,125399999.0
2006-03-02 10:24:00,0.6659,0.66595,0.6659,0.66595,120600000.0
2006-03-02 10:25:00,0.6659,0.66595,0.6659,0.66593,43100000.0
2006-03-02 10:26:00,0.66601,0.66615,0.66601,0.66605,171699999.0
2006-03-02 10:27:00,0.66613,0.6662,0.666,0.6662,77100001.0
2006-03-02 10:28:00,0.66615,0.66623,0.66606,0.66606,107100000.0
2006-03-02 10:29:00,0.66608,0.66634,0.66606,0.66634,84700001.0
2006-03-02 10:30:00,0.66648,0.66648,0.66642,0.66648,83700000.0
2006-03-02 10:31:00,0.66631,0.66631,0.66617,0.66624,83699999.0
2006-03-02 10:32:00,0.66615,0.66615,0.66608,0.66609,81200000.0
2006-03-02 10:33:00,0.66604,0.66619,0.66604,0.66615,62000000.0
2006-03-02 10:34:00,0.6661,0.66615,0.6661,0.66615,70099998.0
2006-03-02 10:35:00,0.66611,0.66611,0.66601,0.66601,33500000.0
2006-03-02 10:36:00,0.66595,0.666,0.66595,0.666,35700000.0
2006-03-02 10:37:00,0.66595,0.6661,0.66595,0.6661,94200000.0
2006-03-02 10:38:00,0.66602,0.66602,0.6659,0.66595,44499999.0
2006-03-02 10:39:00,0.666,0.66625,0.66597,0.666,85700000.0
2006-03-02 10:40:00,0.66611,0.66611,0.66599,0.66605,129200000.0
2006-03-02 10:41:00,0.66595,0.66605,0.66595,0.66605,79200000.0
2006-03-02 10:42:00,0.66613,0.66613,0.66606,0.66613,64599999.0
2006-03-02 10:43:00,0.666,0.66605,0.666,0.666,134600000.0
2006-03-02 10:44:00,0.6661,0.66619,0.66606,0.66612,68699998.0
2006-03-02 10:45:00,0.66615,0.66615,0.66603,0.66613,108599998.0
2006-03-02 10:46:00,0.66602,0.66605,0.666,0.66605,57100000.0
2006-03-02 10:47:00,0.6659,0.66616,0.66589,0.66616,157199999.0
2006-03-02 10:48:00,0.66615,0.66615,0.6661,0.66615,47800000.0
2006-03-02 10:49:00,0.66615,0.66615,0.6661,0.6661,66900000.0
2006-03-02 10:50:00,0.66612,0.66612,0.66596,0.66607,89500000.0
2006-03-02 10:51:00,0.66589,0.66626,0.66589,0.66626,17200000.0
2006-03-02 10:52:00,0.66624,0.66624,0.66614,0.6662,102100000.0
2006-03-02 10:53:00,0.66615,0.6662,0.6661,0.6662,68400001.0
2006-03-02 10:54:00,0.66611,0.6662,0.66603,0.66613,60600000.0
2006-03-02 10:55:00,0.66608,0.66608,0.66602,0.66602,50600000.0
2006-03-02 10:56:00,0.666,0.66604,0.66599,0.66599,18300000.0
2006-03-02 10:57:00,0.66603,0.66611,0.66603,0.66608,62900002.0
2006-03-02 10:58:00,0.66613,0.66615,0.66607,0.66611,100300001.0
2006-03-02 10:59:00,0.66609,0.66611,0.66593,0.66593,86700000.0
2006-03-02 11:00:00,0.66589,0.66598,0.66562,0.66598,127600000.0
2006-03-02 11:01:00,0.66599,0.66603,0.66574,0.66602,96400000.0
2006-03-02 11:02:00,0.66597,0.66603,0.66577,0.6659,104800000.0
2006-03-02 11:03:00,0.66593,0.66608,0.66588,0.66598,99900000.0
2006-03-02 11:04:00,0.66597,0.66613,0.66595,0.66595,107900001.0
2006-03-02 11:05:00,0.66607,0.66608,0.66598,0.66606,64600000.0
2006-03-02 11:06:00,0.66598,0.66604,0.66596,0.66596,132600001.0
2006-03-02 11:07:00,0.66602,0.66611,0.66602,0.66607,130299999.0
2006-03-02 11:08:00,0.66602,0.66609,0.66602,0.66609,39800000.0
2006-03-02 11:09:00,0.66605,0.6661,0.66605,0.6661,42900001.0
2006-03-02 11:10:00,0.66604,0.6661,0.66588,0.66603,98700001.0
2006-03-02 11:11:00,0.66602,0.66606,0.66598,0.66602,82300001.0
2006-03-02 11:12:00,0.666,0.66602,0.66587,0.66595,121600002.0
2006-03-02 11:13:00,0.6659,0.666,0.66588,0.66598,96300000.0
2006-03-02 11:14:00,0.66597,0.66604,0.6659,0.666,211899998.0
2006-03-02 11:15:00,0.66605,0.66605,0.666,0.666,72000000.0
2006-03-02 11:16:00,0.66605,0.66605,0.66585,0.666,118700000.0
2006-03-02 11:17:00,0.66602,0.66618,0.66602,0.66615,80300000.0
2006-03-02 11:18:00,0.6662,0.6662,0.66604,0.66613,146299999.0
2006-03-02 11:19:00,0.66607,0.66622,0.66601,0.66601,168500003.0
2006-03-02 11:20:00,0.66609,0.66612,0.66604,0.66612,52999999.0
2006-03-02 11:21:00,0.66615,0.66628,0.66615,0.66622,87299997.0
2006-03-02 11:22:00,0.66622,0.66633,0.66618,0.66633,79499999.0
2006-03-02 11:23:00,0.6664,0.6664,0.66614,0.66625,78100000.0
2006-03-02 11:24:00,0.66629,0.6664,0.66629,0.66634,164699999.0
2006-03-02 11:25:00,0.66625,0.66626,0.66616,0.6662,95599999.0
2006-03-02 11:26:00,0.66623,0.66632,0.66623,0.66623,92000002.0
2006-03-02 11:27:00,0.66621,0.66625,0.66618,0.66625,78799999.0
2006-03-02 11:28:00,0.66633,0.66633,0.66621,0.66628,85999999.0
2006-03-02 11:29:00,0.66635,0.66635,0.66625,0.66625,57200000.0
2006-03-02 11:30:00,0.6663,0.66635,0.6663,0.6663,97100002.0
2006-03-02 11:31:00,0.66633,0.66634,0.66611,0.66611,110600000.0
2006-03-02 11:32:00,0.66614,0.66617,0.66602,0.66602,95499999.0
2006-03-02 11:33:00,0.66602,0.6661,0.666,0.66607,50000000.0
2006-03-02 11:34:00,0.66608,0.66609,0.66603,0.66609,48400000.0
2006-03-02 11:35:00,0.66612,0.66612,0.66586,0.66599,51800000.0
2006-03-02 11:36:00,0.66597,0.66615,0.66597,0.66607,85099999.0
2006-03-02 11:37:00,0.66608,0.66608,0.66595,0.66595,54700000.0
2006-03-02 11:38:00,0.66597,0.66603,0.66585,0.66603,139599999.0
2006-03-02 11:39:00,0.66598,0.66599,0.66592,0.66592,100500000.0
2006-03-02 11:40:00,0.66588,0.66601,0.66587,0.66587,53800000.0
2006-03-02 11:41:00,0.66583,0.66607,0.66583,0.66603,54000000.0
2006-03-02 11:42:00,0.66595,0.66595,0.66566,0.66566,40600000.0
2006-03-02 11:43:00,0.66556,0.66567,0.66547,0.66547,118199998.0
2006-03-02 11:44:00,0.66557,0.66563,0.66549,0.66555,94200000.0
2006-03-02 11:45:00,0.6656,0.66579,0.6656,0.66563,114099996.0
2006-03-02 11:46:00,0.66573,0.66574,0.66565,0.66571,51299999.0
2006-03-02 11:47:00,0.66576,0.66576,0.6655,0.66553,42000000.0
2006-03-02 11:48:00,0.66558,0.66567,0.66546,0.66546,94899997.0
2006-03-02 11:49:00,0.66558,0.66572,0.66555,0.66567,133500001.0
2006-03-02 11:50:00,0.66562,0.66563,0.6655,0.66556,76799998.0
2006-03-02 11:51:00,0.66562,0.66563,0.66553,0.66553,54100000.0
2006-03-02 11:52:00,0.66557,0.66561,0.66551,0.66557,98799999.0
2006-03-02 11:53:00,0.66555,0.66555,0.66545,0.6655,118099999.0
2006-03-02 11:54:00,0.66556,0.66563,0.66555,0.66563,85000001.0
2006-03-02 11:55:00,0.66562,0.66571,0.66562,0.66567,63400001.0
2006-03-02 11:56:00,0.6657,0.66575,0.6657,0.66575,74500001.0
2006-03-02 11:57:00,0.66568,0.66571,0.66562,0.66562,57300000.0
2006-03-02 11:58:00,0.66565,0.66565,0.66558,0.6656,98600001.0
2006-03-02 11:59:00,0.66564,0.66572,0.66564,0.66572,43900000.0
2006-03-02 12:00:00,0.66572,0.66572,0.66561,0.66568,59900000.0
2006-03-02 12:01:00,0.66568,0.6657,0.66555,0.66562,89000001.0
2006-03-02 12:02:00,0.6656,0.66576,0.66557,0.6657,86900001.0
2006-03-02 12:03:00,0.66576,0.66579,0.66572,0.66579,36600000.0
2006-03-02 12:04:00,0.66578,0.66578,0.66565,0.66577,79499999.0
2006-03-02 12:05:00,0.66579,0.6658,0.66574,0.66576,95699999.0
2006-03-02 12:06:00,0.66568,0.66578,0.66568,0.66568,98699997.0
2006-03-02 12:07:00,0.6656,0.66562,0.66552,0.66552,69800001.0
2006-03-02 12:08:00,0.66546,0.66555,0.66544,0.66544,77800001.0
2006-03-02 12:09:00,0.66545,0.66545,0.6654,0.66545,82600001.0
2006-03-02 12:10:00,0.66545,0.66556,0.66538,0.66554,87899999.0
2006-03-02 12:11:00,0.66556,0.66562,0.66545,0.66545,53400000.0
2006-03-02 12:12:00,0.66544,0.66548,0.66535,0.66548,83600000.0
2006-03-02 12:13:00,0.6654,0.66545,0.66538,0.66542,57600001.0
2006-03-02 12:14:00,0.66545,0.66545,0.6654,0.6654,77700000.0
2006-03-02 12:15:00,0.66538,0.66544,0.66533,0.66543,88600002.0
2006-03-02 12:16:00,0.6654,0.66545,0.66538,0.66538,36200000.0
2006-03-02 12:17:00,0.66535,0.66559,0.66535,0.66535,95400000.0
2006-03-02 12:18:00,0.66538,0.66538,0.66532,0.66535,65600001.0
2006-03-02 12:19:00,0.66535,0.66535,0.6653,0.6653,74600000.0
2006-03-02 12:20:00,0.66537,0.6654,0.66525,0.66525,85999999.0
2006-03-02 12:21:00,0.66517,0.66535,0.66517,0.6653,120700000.0
2006-03-02 12:22:00,0.66539,0.66544,0.66529,0.66541,128900001.0
2006-03-02 12:23:00,0.66534,0.66548,0.66534,0.66545,61899999.0
2006-03-02 12:24:00,0.66549,0.66549,0.66544,0.66544,33400000.0
2006-03-02 12:25:00,0.66548,0.66553,0.66542,0.66553,82900001.0
2006-03-02 12:26:00,0.66553,0.66553,0.66536,0.6654,79200001.0
2006-03-02 12:27:00,0.66541,0.66551,0.66541,0.66551,24800000.0
2006-03-02 12:28:00,0.66546,0.66546,0.66538,0.66538,33100000.0
2006-03-02 12:29:00,0.6653,0.6653,0.6653,0.6653,31899999.0
2006-03-02 12:30:00,0.66528,0.66547,0.66528,0.66546,86099999.0
2006-03-02 12:31:00,0.66555,0.66557,0.66535,0.6655,77600000.0
2006-03-02 12:32:00,0.66557,0.66557,0.66538,0.66547,112400000.0
2006-03-02 12:33:00,0.66555,0.66555,0.66542,0.66542,85800001.0
2006-03-02 12:34:00,0.6655,0.66555,0.66545,0.6655,116200001.0
2006-03-02 12:35:00,0.66551,0.66563,0.66547,0.66563,76899999.0
2006-03-02 12:36:00,0.66556,0.66565,0.66532,0.66565,96000001.0
2006-03-02 12:37:00,0.66557,0.66561,0.66542,0.66552,81499999.0
2006-03-02 12:38:00,0.66569,0.66569,0.66532,0.66563,46600000.0
2006-03-02 12:39:00,0.6656,0.6656,0.66539,0.66553,75500000.0
2006-03-02 12:40:00,0.66552,0.66575,0.66551,0.66574,124799996.0
2006-03-02 12:41:00,0.66572,0.66575,0.66572,0.66575,40600001.0
2006-03-02 12:42:00,0.66583,0.66585,0.6658,0.6658,49800000.0
2006-03-02 12:43:00,0.66583,0.66583,0.6658,0.66582,46600000.0
2006-03-02 12:44:00,0.66575,0.66585,0.66575,0.6658,42300001.0
2006-03-02 12:45:00,0.66578,0.66591,0.66575,0.66575,80400001.0
2006-03-02 12:46:00,0.66582,0.66582,0.66558,0.66558,99100001.0
2006-03-02 12:47:00,0.66585,0.66585,0.66585,0.66585,17800000.0
2006-03-02 12:48:00,0.66585,0.66585,0.66577,0.6658,78800000.0
2006-03-02 12:49:00,0.66583,0.66585,0.6658,0.6658,32700000.0
2006-03-02 12:50:00,0.66581,0.66614,0.66581,0.66605,123399997.0
2006-03-02 12:51:00,0.66618,0.66621,0.66602,0.66617,51000000.0
2006-03-02 12:52:00,0.66609,0.66613,0.66588,0.66613,81400000.0
2006-03-02 12:53:00,0.6661,0.66615,0.66605,0.6661,59000000.0
2006-03-02 12:54:00,0.66609,0.66612,0.66608,0.66608,21600000.0
2006-03-02 12:55:00,0.66597,0.66615,0.6659,0.66605,170700001.0
2006-03-02 12:56:00,0.66612,0.66612,0.66603,0.66603,73299999.0
2006-03-02 12:57:00,0.66603,0.66606,0.66582,0.66597,144399998.0
2006-03-02 12:58:00,0.66603,0.66605,0.66596,0.666,85500001.0
2006-03-02 12:59:00,0.66612,0.66612,0.66591,0.66611,129900004.0
2006-03-02 13:00:00,0.66598,0.66608,0.66598,0.66607,49400001.0
2006-03-02 13:01:00,0.6661,0.66613,0.66602,0.66613,114499996.0
2006-03-02 13:02:00,0.66608,0.66612,0.666,0.66612,88300000.0
2006-03-02 13:03:00,0.66617,0.66631,0.66611,0.6663,83500000.0
2006-03-02 13:04:00,0.66617,0.66617,0.66593,0.66593,112999999.0
2006-03-02 13:05:00,0.6659,0.66611,0.66581,0.66611,92500000.0
2006-03-02 13:06:00,0.66623,0.66636,0.6662,0.66627,120000002.0
2006-03-02 13:07:00,0.66608,0.66635,0.66608,0.66635,113600001.0
2006-03-02 13:08:00,0.66616,0.66634,0.6661,0.6661,85200000.0
2006-03-02 13:09:00,0.66633,0.66633,0.66616,0.66618,103600001.0
2006-03-02 13:10:00,0.66625,0.66628,0.66623,0.66623,96300001.0
2006-03-02 13:11:00,0.66627,0.66639,0.66625,0.66625,77200001.0
2006-03-02 13:12:00,0.66633,0.66633,0.66621,0.66627,51599999.0
2006-03-02 13:13:00,0.66621,0.66632,0.66621,0.66628,116400002.0
2006-03-02 13:14:00,0.66618,0.66628,0.66618,0.66627,73900000.0
2006-03-02 13:15:00,0.66633,0.66633,0.66623,0.66626,70499999.0
2006-03-02 13:16:00,0.66625,0.66625,0.66615,0.66615,21400000.0
2006-03-02 13:17:00,0.66615,0.66623,0.66615,0.66618,48900001.0
2006-03-02 13:18:00,0.66615,0.66633,0.66612,0.66612,79900001.0
2006-03-02 13:19:00,0.66615,0.66625,0.66615,0.6662,38200000.0
2006-03-02 13:20:00,0.66616,0.66633,0.66616,0.66623,55000000.0
2006-03-02 13:21:00,0.66631,0.66647,0.66631,0.66635,106899997.0
2006-03-02 13:22:00,0.66633,0.6664,0.66631,0.66631,51800001.0
2006-03-02 13:23:00,0.66637,0.66643,0.66628,0.66643,100900001.0
2006-03-02 13:24:00,0.66635,0.66642,0.6662,0.6662,73499999.0
2006-03-02 13:25:00,0.66635,0.66635,0.6663,0.6663,45599999.0
2006-03-02 13:26:00,0.66635,0.66635,0.6661,0.66635,98399999.0
2006-03-02 13:27:00,0.66637,0.66637,0.66611,0.66611,100800002.0
2006-03-02 13:28:00,0.66623,0.66638,0.66623,0.66638,126600001.0
2006-03-02 13:29:00,0.6664,0.66645,0.66635,0.6664,113700000.0
2006-03-02 13:30:00,0.66637,0.66658,0.66637,0.66652,93200000.0
2006-03-02 13:31:00,0.66652,0.66661,0.6665,0.66661,93100001.0
2006-03-02 13:32:00,0.6665,0.6665,0.66635,0.66638,68600000.0
2006-03-02 13:33:00,0.6664,0.6664,0.6663,0.6663,52500000.0
2006-03-02 13:34:00,0.66628,0.66639,0.66628,0.66637,59099999.0
2006-03-02 13:35:00,0.66645,0.6665,0.66633,0.66638,119400002.0
2006-03-02 13:36:00,0.6664,0.66645,0.66635,0.6664,108799998.0
2006-03-02 13:37:00,0.66643,0.66643,0.66626,0.66636,127000000.0
2006-03-02 13:38:00,0.6664,0.66644,0.66636,0.66638,70900002.0
2006-03-02 13:39:00,0.66637,0.66639,0.66623,0.66623,89200000.0
2006-03-02 13:40:00,0.6662,0.66625,0.66615,0.66625,73900000.0
2006-03-02 13:41:00,0.66615,0.66628,0.66605,0.66628,98300000.0
2006-03-02 13:42:00,0.66622,0.6663,0.66615,0.66615,82600000.0
2006-03-02 13:43:00,0.66622,0.66625,0.6662,0.66625,77699998.0
2006-03-02 13:44:00,0.6661,0.66625,0.66605,0.6662,80900000.0
2006-03-02 13:45:00,0.6662,0.66625,0.66615,0.66625,98200001.0
2006-03-02 13:46:00,0.6662,0.66625,0.66615,0.6662,115900000.0
2006-03-02 13:47:00,0.6662,0.66625,0.6662,0.66625,92799999.0
2006-03-02 13:48:00,0.66621,0.66633,0.66615,0.66615,54700000.0
2006-03-02 13:49:00,0.66617,0.66617,0.66603,0.66607,112399999.0
2006-03-02 13:50:00,0.66612,0.66612,0.66599,0.66608,28000000.0
2006-03-02 13:51:00,0.66595,0.66605,0.66595,0.66605,109600000.0
2006-03-02 13:52:00,0.66605,0.66605,0.6659,0.666,70400000.0
2006-03-02 13:53:00,0.66602,0.66607,0.66586,0.66586,139500002.0
2006-03-02 13:54:00,0.6658,0.66585,0.66575,0.66585,82199998.0
2006-03-02 13:55:00,0.66585,0.6659,0.66575,0.6658,115499996.0
2006-03-02 13:56:00,0.6658,0.66585,0.66575,0.66575,36900000.0
2006-03-02 13:57:00,0.66587,0.66587,0.66576,0.66576,112099999.0
2006-03-02 13:58:00,0.6658,0.66585,0.6658,0.66585,19600000.0
2006-03-02 13:59:00,0.66586,0.66598,0.66575,0.66575,56500000.0
2006-03-02 14:00:00,0.66577,0.66588,0.66561,0.66583,54700001.0
2006-03-02 14:01:00,0.66587,0.6659,0.66578,0.66588,93599999.0
2006-03-02 14:02:00,0.66597,0.6661,0.66597,0.66607,82899999.0
2006-03-02 14:03:00,0.66608,0.66619,0.66608,0.66609,94500000.0
2006-03-02 14:04:00,0.66614,0.66614,0.66606,0.66612,51000000.0
2006-03-02 14:05:00,0.66605,0.6661,0.66597,0.66597,85300000.0
2006-03-02 14:06:00,0.66605,0.6661,0.66595,0.66605,79400000.0
2006-03-02 14:07:00,0.66605,0.66608,0.666,0.66608,84099999.0
2006-03-02 14:08:00,0.66595,0.66614,0.66594,0.66614,104499999.0
2006-03-02 14:09:00,0.66612,0.66612,0.66595,0.66595,158099999.0
2006-03-02 14:10:00,0.66605,0.66605,0.666,0.666,52700000.0
2006-03-02 14:11:00,0.666,0.666,0.66595,0.66595,40700000.0
2006-03-02 14:12:00,0.66598,0.66609,0.66598,0.66609,44999999.0
2006-03-02 14:13:00,0.66609,0.66611,0.66594,0.66602,28300000.0
2006-03-02 14:14:00,0.666,0.66607,0.66595,0.666,111499999.0
2006-03-02 14:15:00,0.66602,0.66605,0.666,0.66605,59599999.0
2006-03-02 14:16:00,0.66595,0.66605,0.66595,0.66602,111300001.0
2006-03-02 14:17:00,0.66605,0.66605,0.66605,0.66605,33500000.0
2006-03-02 14:18:00,0.66598,0.66608,0.66593,0.66598,135099999.0
2006-03-02 14:19:00,0.66592,0.66605,0.66589,0.66597,124900000.0
2006-03-02 14:20:00,0.6659,0.66595,0.6659,0.66595,79400001.0
2006-03-02 14:21:00,0.66585,0.6659,0.66585,0.6659,24700000.0
2006-03-02 14:22:00,0.66585,0.666,0.66585,0.6659,61600000.0
2006-03-02 14:23:00,0.6659,0.66595,0.66585,0.66585,73500000.0
2006-03-02 14:24:00,0.66595,0.66595,0.66585,0.66585,127699998.0
2006-03-02 14:25:00,0.66588,0.666,0.66585,0.6659,91500000.0
2006-03-02 14:26:00,0.66588,0.66595,0.66588,0.66595,45100000.0
2006-03-02 14:27:00,0.66595,0.66604,0.66594,0.66599,109400000.0
2006-03-02 14:28:00,0.66589,0.66589,0.66581,0.66581,22300000.0
2006-03-02 14:29:00,0.66571,0.66581,0.66562,0.66577,123100001.0
2006-03-02 14:30:00,0.66585,0.66587,0.66575,0.66585,80900001.0
2006-03-02 14:31:00,0.66582,0.66587,0.6658,0.6658,89500000.0
2006-03-02 14:32:00,0.66583,0.66591,0.66576,0.66587,105599999.0
2006-03-02 14:33:00,0.66593,0.66593,0.66578,0.66578,64199999.0
2006-03-02 14:34:00,0.66585,0.66585,0.66565,0.66585,70100001.0
2006-03-02 14:35:00,0.66579,0.66581,0.6657,0.66577,111400000.0
2006-03-02 14:36:00,0.66585,0.66585,0.6658,0.6658,52799999.0
2006-03-02 14:37:00,0.66584,0.66589,0.66583,0.66583,41300000.0
2006-03-02 14:38:00,0.66587,0.66597,0.66586,0.6659,109300001.0
2006-03-02 14:39:00,0.66575,0.66593,0.66575,0.66593,126200000.0
2006-03-02 14:40:00,0.66598,0.66601,0.66591,0.66595,55100000.0
2006-03-02 14:41:00,0.66592,0.66598,0.66585,0.6659,97500000.0
2006-03-02 14:42:00,0.6659,0.66598,0.66585,0.66598,76700000.0
2006-03-02 14:43:00,0.6659,0.66595,0.66582,0.66595,80499999.0
2006-03-02 14:44:00,0.66585,0.666,0.66585,0.666,66700002.0
2006-03-02 14:45:00,0.6659,0.66595,0.6659,0.66595,58900000.0
2006-03-02 14:46:00,0.66595,0.66595,0.6659,0.66595,77399999.0
2006-03-02 14:47:00,0.66588,0.666,0.66585,0.6659,144199998.0
2006-03-02 14:48:00,0.66595,0.66595,0.66595,0.66595,77300000.0
2006-03-02 14:49:00,0.666,0.66617,0.66599,0.66615,104499999.0
2006-03-02 14:50:00,0.66617,0.66623,0.66613,0.66623,49399999.0
2006-03-02 14:51:00,0.66615,0.66616,0.66606,0.6661,66099999.0
2006-03-02 14:52:00,0.66605,0.66605,0.66593,0.66593,95999997.0
2006-03-02 14:53:00,0.66605,0.66605,0.66585,0.66585,48700000.0
2006-03-02 14:54:00,0.666,0.6661,0.66595,0.66605,94900000.0
2006-03-02 14:55:00,0.666,0.66605,0.666,0.666,93099999.0
2006-03-02 14:56:00,0.666,0.6661,0.666,0.6661,9500000.0
2006-03-02 14:57:00,0.66605,0.66607,0.66598,0.66598,52499999.0
2006-03-02 14:58:00,0.66587,0.66602,0.66587,0.66587,93699999.0
2006-03-02 14:59:00,0.66597,0.66597,0.66592,0.66592,76399999.0
2006-03-02 15:00:00,0.6659,0.66596,0.66579,0.66582,83900000.0
2006-03-02 15:01:00,0.66576,0.66576,0.66548,0.66554,77600001.0
2006-03-02 15:02:00,0.66566,0.66587,0.6656,0.66581,89900000.0
2006-03-02 15:03:00,0.66588,0.6659,0.66571,0.66577,85000000.0
2006-03-02 15:04:00,0.66569,0.66571,0.66563,0.66567,74499998.0
2006-03-02 15:05:00,0.66556,0.66561,0.66547,0.66547,98199999.0
2006-03-02 15:06:00,0.6655,0.6658,0.6655,0.66563,171100001.0
2006-03-02 15:07:00,0.66556,0.6657,0.66556,0.66557,127399999.0
2006-03-02 15:08:00,0.6655,0.66558,0.66535,0.66535,168999999.0
2006-03-02 15:09:00,0.66553,0.66561,0.66552,0.66552,60099999.0
2006-03-02 15:10:00,0.66558,0.66567,0.66553,0.66553,103299998.0
2006-03-02 15:11:00,0.66546,0.66561,0.66546,0.66557,43000000.0
2006-03-02 15:12:00,0.66565,0.66565,0.66558,0.6656,97699999.0
2006-03-02 15:13:00,0.66558,0.66563,0.66552,0.66562,52800000.0
2006-03-02 15:14:00,0.66565,0.66565,0.66546,0.66553,41600000.0
2006-03-02 15:15:00,0.66557,0.66559,0.66544,0.66553,106799998.0
2006-03-02 15:16:00,0.66552,0.66558,0.66543,0.66554,120700001.0
2006-03-02 15:17:00,0.66549,0.66561,0.66549,0.66559,45299999.0
2006-03-02 15:18:00,0.66549,0.66559,0.66546,0.66546,36800000.0
2006-03-02 15:19:00,0.66557,0.66559,0.66556,0.66557,111400000.0
2006-03-02 15:20:00,0.66551,0.66551,0.66528,0.6653,74900000.0
2006-03-02 15:21:00,0.6653,0.66538,0.6653,0.6653,78099999.0
2006-03-02 15:22:00,0.66535,0.66535,0.66535,0.66535,29900000.0
2006-03-02 15:23:00,0.66535,0.66535,0.6653,0.6653,77500002.0
2006-03-02 15:24:00,0.66538,0.66538,0.6652,0.6653,144700003.0
2006-03-02 15:25:00,0.66535,0.66535,0.66525,0.66527,127800000.0
2006-03-02 15:26:00,0.66524,0.66537,0.66524,0.66532,76100000.0
2006-03-02 15:27:00,0.66523,0.66535,0.66523,0.6653,86299999.0
2006-03-02 15:28:00,0.6653,0.66549,0.6653,0.66535,101599998.0
2006-03-02 15:29:00,0.66538,0.66566,0.66538,0.66558,98300002.0
2006-03-02 15:30:00,0.66548,0.66576,0.66548,0.66575,115399998.0
2006-03-02 15:31:00,0.66571,0.66571,0.66527,0.66534,68700000.0
2006-03-02 15:32:00,0.66531,0.66533,0.66514,0.66532,85899998.0
2006-03-02 15:33:00,0.66545,0.66554,0.66537,0.66539,55200000.0
2006-03-02 15:34:00,0.66544,0.66557,0.6654,0.6655,40700000.0
2006-03-02 15:35:00,0.6655,0.6655,0.6655,0.6655,14300000.0
2006-03-02 15:36:00,0.66547,0.66555,0.66547,0.6655,59300000.0
2006-03-02 15:37:00,0.6655,0.66552,0.66542,0.66542,56300001.0
2006-03-02 15:38:00,0.66558,0.66558,0.6655,0.6655,28800001.0
2006-03-02 15:39:00,0.66552,0.66557,0.66549,0.66555,91000000.0
2006-03-02 15:40:00,0.66559,0.66572,0.66544,0.66544,52300000.0
2006-03-02 15:41:00,0.66569,0.66596,0.66569,0.66591,48500001.0
2006-03-02 15:42:00,0.6659,0.66606,0.66583,0.66602,45000000.0
2006-03-02 15:43:00,0.66617,0.66617,0.66605,0.6661,118000001.0
2006-03-02 15:44:00,0.66611,0.66612,0.66611,0.66611,53599998.0
2006-03-02 15:45:00,0.66615,0.6663,0.66615,0.6662,106700003.0
2006-03-02 15:46:00,0.6663,0.66646,0.66618,0.66618,101799999.0
2006-03-02 15:47:00,0.66622,0.66622,0.66616,0.66616,43800000.0
2006-03-02 15:48:00,0.66614,0.66622,0.66613,0.66613,88200000.0
2006-03-02 15:49:00,0.66604,0.66612,0.66604,0.66606,38300000.0
2006-03-02 15:50:00,0.66591,0.666,0.66563,0.66566,94000000.0
2006-03-02 15:51:00,0.66573,0.66588,0.66573,0.66588,41300000.0
2006-03-02 15:52:00,0.66576,0.66587,0.66576,0.66587,118000001.0
2006-03-02 15:53:00,0.66585,0.66597,0.66585,0.6659,111900001.0
2006-03-02 15:54:00,0.66597,0.66597,0.66593,0.66593,30300000.0
2006-03-02 15:55:00,0.666,0.66606,0.66589,0.66589,59800001.0
2006-03-02 15:56:00,0.66587,0.66587,0.66575,0.66581,93100001.0
2006-03-02 15:57:00,0.66587,0.66589,0.66578,0.66578,80900000.0
2006-03-02 15:58:00,0.66596,0.66604,0.66596,0.66604,19100000.0
2006-03-02 15:59:00,0.66608,0.66608,0.66597,0.66599,62900000.0
2006-03-02 16:00:00,0.66586,0.66604,0.66586,0.66604,35700000.0
2006-03-02 16:01:00,0.66608,0.66608,0.66594,0.66599,56900000.0
2006-03-02 16:02:00,0.66594,0.66594,0.66567,0.66567,49500000.0
2006-03-02 16:03:00,0.66578,0.66578,0.66574,0.66574,41800002.0
2006-03-02 16:04:00,0.66582,0.66592,0.66578,0.66592,59900000.0
2006-03-02 16:05:00,0.66585,0.6659,0.66585,0.6659,28600000.0
2006-03-02 16:06:00,0.66595,0.66595,0.66585,0.66595,112000002.0
2006-03-02 16:07:00,0.66588,0.66588,0.66583,0.66588,35900000.0
2006-03-02 16:08:00,0.6658,0.66589,0.6658,0.66582,82499999.0
2006-03-02 16:09:00,0.66575,0.66585,0.66575,0.6658,45199999.0
2006-03-02 16:10:00,0.66565,0.6658,0.66565,0.6658,66700001.0
2006-03-02 16:11:00,0.66579,0.6659,0.66578,0.66587,58000000.0
2006-03-02 16:12:00,0.6659,0.66595,0.66588,0.66595,107100000.0
2006-03-02 16:13:00,0.66596,0.66613,0.66596,0.66605,71899999.0
2006-03-02 16:14:00,0.66605,0.66616,0.66605,0.66611,130300001.0
2006-03-02 16:15:00,0.66605,0.66619,0.66603,0.66606,125899998.0
2006-03-02 16:16:00,0.6662,0.6662,0.66597,0.66607,102099999.0
2006-03-02 16:17:00,0.66607,0.6662,0.66607,0.66608,37500000.0
2006-03-02 16:18:00,0.66599,0.66602,0.66584,0.66584,75199999.0
2006-03-02 16:19:00,0.6658,0.66585,0.66565,0.66575,145699999.0
2006-03-02 16:20:00,0.6658,0.6659,0.66577,0.6659,45799999.0
2006-03-02 16:21:00,0.66577,0.66587,0.66575,0.6658,65899999.0
2006-03-02 16:22:00,0.66585,0.66596,0.66585,0.6659,108899998.0
2006-03-02 16:23:00,0.66584,0.66589,0.66582,0.66585,35000000.0
2006-03-02 16:24:00,0.66599,0.66604,0.66598,0.66604,43300000.0
2006-03-02 16:25:00,0.66603,0.66605,0.66594,0.66605,97500001.0
2006-03-02 16:26:00,0.66595,0.66605,0.66595,0.666,96700002.0
2006-03-02 16:27:00,0.6659,0.66598,0.6659,0.66595,40300000.0
2006-03-02 16:28:00,0.6657,0.66603,0.6657,0.66593,59800000.0
2006-03-02 16:29:00,0.66595,0.66595,0.66585,0.66592,51600000.0
2006-03-02 16:30:00,0.66587,0.66601,0.66586,0.66586,58200000.0
2006-03-02 16:31:00,0.66594,0.66607,0.66594,0.66605,109199997.0
2006-03-02 16:32:00,0.66605,0.66605,0.66597,0.66597,101400000.0
2006-03-02 16:33:00,0.66602,0.66606,0.66591,0.66597,133999999.0
2006-03-02 16:34:00,0.66588,0.66596,0.66585,0.66585,68500001.0
2006-03-02 16:35:00,0.66592,0.66601,0.66584,0.66592,106300000.0
2006-03-02 16:36:00,0.66584,0.66602,0.66584,0.66602,96300000.0
2006-03-02 16:37:00,0.66593,0.66602,0.66591,0.66599,89800002.0
2006-03-02 16:38:00,0.66607,0.66629,0.66607,0.6662,96499999.0
2006-03-02 16:39:00,0.6662,0.6662,0.6662,0.6662,58199998.0
2006-03-02 16:40:00,0.66622,0.66636,0.66622,0.66635,73699999.0
2006-03-02 16:41:00,0.66653,0.66689,0.66653,0.66689,73500001.0
2006-03-02 16:42:00,0.66683,0.66683,0.66657,0.66671,72400000.0
2006-03-02 16:43:00,0.66673,0.6668,0.66673,0.66678,62700000.0
2006-03-02 16:44:00,0.66683,0.66683,0.66666,0.66666,64500001.0
2006-03-02 16:45:00,0.66685,0.66707,0.66685,0.66695,65499999.0
2006-03-02 16:46:00,0.66699,0.66699,0.66676,0.66676,82400000.0
2006-03-02 16:47:00,0.66669,0.66669,0.66651,0.6666,66800000.0
2006-03-02 16:48:00,0.66661,0.66661,0.66646,0.66655,76200000.0
2006-03-02 16:49:00,0.66653,0.66663,0.66653,0.66657,75400000.0
2006-03-02 16:50:00,0.66645,0.66645,0.66633,0.66633,75600001.0
2006-03-02 16:51:00,0.66636,0.66651,0.66633,0.66638,98400000.0
2006-03-02 16:52:00,0.66657,0.66662,0.66654,0.66656,96100000.0
2006-03-02 16:53:00,0.66655,0.6666,0.66653,0.6666,50100000.0
2006-03-02 16:54:00,0.66656,0.66669,0.66651,0.66658,114000000.0
2006-03-02 16:55:00,0.66657,0.66679,0.66657,0.66672,91200000.0
2006-03-02 16:56:00,0.66678,0.66681,0.66675,0.66675,75400000.0
2006-03-02 16:57:00,0.66671,0.66671,0.66654,0.66657,105999998.0
2006-03-02 16:58:00,0.66656,0.66661,0.66653,0.66661,145100003.0
2006-03-02 16:59:00,0.66655,0.66665,0.66645,0.66665,111499999.0
2006-03-02 17:00:00,0.66668,0.66683,0.66665,0.6668,106499999.0
2006-03-02 17:01:00,0.66688,0.66689,0.66675,0.66681,65700000.0
2006-03-02 17:02:00,0.66678,0.66678,0.66671,0.66672,53999999.0
2006-03-02 17:03:00,0.66646,0.6669,0.66646,0.6669,45500001.0
2006-03-02 17:04:00,0.66694,0.66705,0.66694,0.66705,54799999.0
2006-03-02 17:05:00,0.66705,0.66707,0.66705,0.66707,27999999.0
2006-03-02 17:06:00,0.66699,0.66704,0.66681,0.66697,111000001.0
2006-03-02 17:07:00,0.6671,0.66733,0.6671,0.66733,82600000.0
2006-03-02 17:08:00,0.66739,0.66739,0.66718,0.66718,87800000.0
2006-03-02 17:09:00,0.66735,0.66748,0.66727,0.66748,106900000.0
2006-03-02 17:10:00,0.6674,0.66746,0.66729,0.66737,167299999.0
2006-03-02 17:11:00,0.6674,0.6676,0.66726,0.66746,109800001.0
2006-03-02 17:12:00,0.66737,0.66737,0.66716,0.66725,90300000.0
2006-03-02 17:13:00,0.66728,0.66729,0.66702,0.66702,84599999.0
2006-03-02 17:14:00,0.66692,0.66714,0.66692,0.66698,47800000.0
2006-03-02 17:15:00,0.66697,0.66706,0.66696,0.66696,53800000.0
2006-03-02 17:16:00,0.66697,0.66709,0.66692,0.66702,103899996.0
2006-03-02 17:17:00,0.66695,0.66705,0.66695,0.667,63500002.0
2006-03-02 17:18:00,0.66708,0.66712,0.66706,0.66708,131799998.0
2006-03-02 17:19:00,0.66705,0.66705,0.6669,0.6669,41500000.0
2006-03-02 17:20:00,0.66708,0.66715,0.66699,0.66703,80200000.0
2006-03-02 17:21:00,0.66699,0.66707,0.66699,0.66703,63800002.0
2006-03-02 17:22:00,0.66696,0.66704,0.66696,0.66704,39500000.0
2006-03-02 17:23:00,0.66704,0.66722,0.66704,0.66716,54900000.0
2006-03-02 17:24:00,0.66713,0.66713,0.66698,0.66707,98799999.0
2006-03-02 17:25:00,0.66689,0.66698,0.66666,0.66698,64000000.0
2006-03-02 17:26:00,0.66699,0.66699,0.66683,0.66683,43200000.0
2006-03-02 17:27:00,0.66697,0.66703,0.66682,0.66682,129799999.0
2006-03-02 17:28:00,0.66685,0.66698,0.66685,0.6669,103999998.0
2006-03-02 17:29:00,0.66693,0.66693,0.66677,0.66686,72500000.0
2006-03-02 17:30:00,0.66684,0.66705,0.66684,0.66685,107500002.0
2006-03-02 17:31:00,0.66675,0.66693,0.66675,0.66692,135700001.0
2006-03-02 17:32:00,0.66689,0.66691,0.66676,0.66676,67800000.0
2006-03-02 17:33:00,0.6668,0.66681,0.6667,0.66678,106200002.0
2006-03-02 17:34:00,0.66693,0.66716,0.66693,0.66711,43800000.0
2006-03-02 17:35:00,0.66708,0.6671,0.66704,0.66704,48300000.0
2006-03-02 17:36:00,0.66712,0.66733,0.66712,0.6672,117400002.0
2006-03-02 17:37:00,0.66722,0.66733,0.66722,0.66724,42899999.0
2006-03-02 17:38:00,0.66718,0.66718,0.66716,0.66717,42300000.0
2006-03-02 17:39:00,0.6672,0.66737,0.6672,0.66737,47800000.0
2006-03-02 17:40:00,0.66725,0.66727,0.66716,0.66716,43700000.0
2006-03-02 17:41:00,0.6673,0.66738,0.6673,0.66738,7100000.0
2006-03-02 17:42:00,0.66746,0.66746,0.6673,0.66733,88599999.0
2006-03-02 17:43:00,0.66738,0.66744,0.66731,0.66733,71899999.0
2006-03-02 17:44:00,0.66732,0.66732,0.66722,0.66732,32600000.0
2006-03-02 17:45:00,0.66733,0.66733,0.66711,0.66727,87600001.0
2006-03-02 17:46:00,0.66722,0.66722,0.66718,0.66718,51899999.0
2006-03-02 17:47:00,0.66682,0.66722,0.66682,0.66722,46300000.0
2006-03-02 17:48:00,0.66735,0.66735,0.6673,0.66735,86800000.0
2006-03-02 17:49:00,0.66733,0.66733,0.66721,0.66729,38800000.0
2006-03-02 17:50:00,0.66718,0.66723,0.66705,0.66718,70500000.0
2006-03-02 17:51:00,0.66705,0.66708,0.66687,0.66687,105800000.0
2006-03-02 17:52:00,0.66681,0.66684,0.66681,0.66684,3200000.0
2006-03-02 17:53:00,0.66683,0.66688,0.6668,0.66688,80800001.0
2006-03-02 17:54:00,0.66673,0.66673,0.6666,0.66666,89599998.0
2006-03-02 17:55:00,0.66663,0.6667,0.66654,0.66658,80300000.0
2006-03-02 17:56:00,0.66639,0.66644,0.66623,0.66623,129399998.0
2006-03-02 17:57:00,0.66626,0.6664,0.66626,0.66633,55400000.0
2006-03-02 17:58:00,0.66642,0.66648,0.66635,0.66635,81299998.0
2006-03-02 17:59:00,0.66633,0.66641,0.66621,0.66622,108000001.0
2006-03-02 18:00:00,0.66613,0.66631,0.66612,0.66625,107700001.0
2006-03-02 18:01:00,0.66627,0.6663,0.66621,0.66622,104899999.0
2006-03-02 18:02:00,0.66623,0.66625,0.66611,0.66625,53200000.0
2006-03-02 18:03:00,0.6663,0.66635,0.66625,0.66633,267699998.0
2006-03-02 18:04:00,0.66632,0.66641,0.66629,0.66632,177999999.0
2006-03-02 18:05:00,0.66637,0.66653,0.66624,0.66624,245099997.0
2006-03-02 18:06:00,0.6663,0.66641,0.66627,0.66632,147499997.0
2006-03-02 18:07:00,0.66633,0.66653,0.66633,0.6664,232199999.0
2006-03-02 18:08:00,0.66637,0.6665,0.66637,0.66649,87400001.0
2006-03-02 18:09:00,0.66652,0.66652,0.66626,0.66651,213900001.0
2006-03-02 18:10:00,0.66647,0.66649,0.66634,0.66641,180900001.0
2006-03-02 18:11:00,0.66638,0.66646,0.66635,0.6664,125100000.0
2006-03-02 18:12:00,0.66643,0.66643,0.66604,0.66605,141200004.0
2006-03-02 18:13:00,0.66599,0.66622,0.66598,0.666,106200000.0
2006-03-02 18:14:00,0.66598,0.66623,0.66598,0.66623,145699998.0
2006-03-02 18:15:00,0.6663,0.66642,0.6663,0.66642,197100002.0
2006-03-02 18:16:00,0.66643,0.66643,0.66627,0.66637,291899999.0
2006-03-02 18:17:00,0.66628,0.66647,0.66628,0.6664,165300001.0
2006-03-02 18:18:00,0.66634,0.6665,0.66625,0.6664,288100000.0
2006-03-02 18:19:00,0.66638,0.66652,0.66629,0.66634,189199999.0
2006-03-02 18:20:00,0.66631,0.66641,0.66624,0.66629,111000000.0
2006-03-02 18:21:00,0.66617,0.6662,0.6661,0.6661,169199998.0
2006-03-02 18:22:00,0.66604,0.66614,0.66603,0.66604,116400000.0
2006-03-02 18:23:00,0.66592,0.66596,0.66572,0.66585,319099995.0
2006-03-02 18:24:00,0.66591,0.66644,0.66591,0.66633,225799998.0
2006-03-02 18:25:00,0.66627,0.66643,0.66605,0.66605,195200000.0
2006-03-02 18:26:00,0.66595,0.6661,0.66595,0.66606,128100000.0
2006-03-02 18:27:00,0.66587,0.66602,0.6654,0.66572,220400001.0
2006-03-02 18:28:00,0.66578,0.66606,0.66578,0.66598,147099998.0
2006-03-02 18:29:00,0.66602,0.66607,0.66597,0.66605,276000000.0
2006-03-02 18:30:00,0.66606,0.66607,0.66598,0.66607,95900001.0
2006-03-02 18:31:00,0.666,0.66605,0.66595,0.666,200300002.0
2006-03-02 18:32:00,0.666,0.66608,0.666,0.666,74700001.0
2006-03-02 18:33:00,0.66605,0.66605,0.6659,0.66592,217200001.0
2006-03-02 18:34:00,0.666,0.66605,0.66595,0.666,144300001.0
2006-03-02 18:35:00,0.66605,0.66605,0.66595,0.66595,128400000.0
2006-03-02 18:36:00,0.66597,0.66597,0.66577,0.66578,186400001.0
2006-03-02 18:37:00,0.66574,0.66579,0.66571,0.66571,97200000.0
2006-03-02 18:38:00,0.66562,0.66571,0.66555,0.66563,151299999.0
2006-03-02 18:39:00,0.6656,0.66568,0.66554,0.66557,355400002.0
2006-03-02 18:40:00,0.66555,0.6656,0.66545,0.6656,102599999.0
2006-03-02 18:41:00,0.66554,0.6657,0.66545,0.66548,248299999.0
2006-03-02 18:42:00,0.66557,0.66568,0.66555,0.66562,82999999.0
2006-03-02 18:43:00,0.66555,0.66572,0.6654,0.6656,623400000.0
2006-03-02 18:44:00,0.66556,0.66556,0.66525,0.66533,411500002.0
2006-03-02 18:45:00,0.66526,0.66532,0.66463,0.66496,381500000.0
2006-03-02 18:46:00,0.66504,0.66522,0.66504,0.66504,126899998.0
2006-03-02 18:47:00,0.66504,0.66522,0.66504,0.66522,175000000.0
2006-03-02 18:48:00,0.66524,0.66524,0.665,0.665,130899999.0
2006-03-02 18:49:00,0.66498,0.66531,0.66498,0.66514,173600006.0
2006-03-02 18:50:00,0.66512,0.66514,0.665,0.66512,115200001.0
2006-03-02 18:51:00,0.66497,0.66497,0.66485,0.66491,68000000.0
2006-03-02 18:52:00,0.66495,0.66495,0.66464,0.66474,57500000.0
2006-03-02 18:53:00,0.66485,0.6649,0.6647,0.6649,122699999.0
2006-03-02 18:54:00,0.66483,0.6649,0.66456,0.66472,111800001.0
2006-03-02 18:55:00,0.6647,0.66474,0.66463,0.6647,145999999.0
2006-03-02 18:56:00,0.66469,0.66469,0.66458,0.6646,120800000.0
2006-03-02 18:57:00,0.66454,0.66467,0.6645,0.6645,131999997.0
2006-03-02 18:58:00,0.6645,0.66455,0.6645,0.66455,71899999.0
2006-03-02 18:59:00,0.66445,0.66467,0.66445,0.66464,183600001.0
2006-03-02 19:00:00,0.66464,0.66466,0.66433,0.66441,135300001.0
2006-03-02 19:01:00,0.66435,0.66454,0.66419,0.66454,53900001.0
2006-03-02 19:02:00,0.66473,0.66474,0.66465,0.66465,91700000.0
2006-03-02 19:03:00,0.66455,0.66472,0.66437,0.66472,217000002.0
2006-03-02 19:04:00,0.66477,0.66515,0.66477,0.66488,178700003.0
2006-03-02 19:05:00,0.6649,0.665,0.66486,0.66498,52700000.0
2006-03-02 19:06:00,0.66497,0.66498,0.66479,0.66495,204800000.0
2006-03-02 19:07:00,0.66502,0.66502,0.66478,0.66489,227600000.0
2006-03-02 19:08:00,0.66505,0.6652,0.66503,0.66515,70000000.0
2006-03-02 19:09:00,0.66525,0.6653,0.66521,0.6653,125900000.0
2006-03-02 19:10:00,0.66526,0.66526,0.66515,0.66516,81100001.0
2006-03-02 19:11:00,0.6651,0.66532,0.6651,0.66516,117100000.0
2006-03-02 19:12:00,0.66507,0.66528,0.66507,0.66524,83200000.0
2006-03-02 19:13:00,0.66524,0.66547,0.66516,0.66546,119800002.0
2006-03-02 19:14:00,0.66548,0.6655,0.66532,0.66532,117800000.0
2006-03-02 19:15:00,0.66528,0.66533,0.66524,0.66524,66800000.0
2006-03-02 19:16:00,0.66508,0.66509,0.665,0.66505,32700000.0
2006-03-02 19:17:00,0.665,0.66507,0.66484,0.66497,109600003.0
2006-03-02 19:18:00,0.66507,0.66523,0.66506,0.6652,112500001.0
2006-03-02 19:19:00,0.66514,0.6654,0.66511,0.6654,72700000.0
2006-03-02 19:20:00,0.66547,0.6655,0.66535,0.66535,151900001.0
2006-03-02 19:21:00,0.66543,0.66555,0.66539,0.66542,120099999.0
2006-03-02 19:22:00,0.66543,0.66548,0.6654,0.66545,118200001.0
2006-03-02 19:23:00,0.66535,0.66545,0.66535,0.6654,82999999.0
2006-03-02 19:24:00,0.66547,0.66556,0.66543,0.66543,153200002.0
2006-03-02 19:25:00,0.66545,0.66551,0.66542,0.66551,105300000.0
2006-03-02 19:26:00,0.6654,0.66545,0.6654,0.66545,136399999.0
2006-03-02 19:27:00,0.66542,0.6655,0.66535,0.66535,127100000.0
2006-03-02 19:28:00,0.6656,0.66562,0.66547,0.66547,137700000.0
2006-03-02 19:29:00,0.66545,0.66553,0.6654,0.66546,82500000.0
2006-03-02 19:30:00,0.6655,0.66551,0.66546,0.66547,74100001.0
2006-03-02 19:31:00,0.66553,0.66557,0.66545,0.66557,75400000.0
2006-03-02 19:32:00,0.66559,0.66574,0.6655,0.66555,169600000.0
2006-03-02 19:33:00,0.66545,0.66555,0.66545,0.66555,30900000.0
2006-03-02 19:34:00,0.6656,0.66587,0.66556,0.6658,135399999.0
2006-03-02 19:35:00,0.6658,0.66585,0.66567,0.66577,119499999.0
2006-03-02 19:36:00,0.66576,0.66585,0.66574,0.6658,232999998.0
2006-03-02 19:37:00,0.66579,0.66584,0.66578,0.66578,87699998.0
2006-03-02 19:38:00,0.66585,0.66585,0.66578,0.6658,84399999.0
2006-03-02 19:39:00,0.66585,0.66585,0.6657,0.66571,260199998.0
2006-03-02 19:40:00,0.66581,0.66582,0.66573,0.66573,63800000.0
2006-03-02 19:41:00,0.66576,0.66588,0.66576,0.66583,85000001.0
2006-03-02 19:42:00,0.66585,0.66592,0.66579,0.66579,60500001.0
2006-03-02 19:43:00,0.66576,0.6658,0.66572,0.66576,88799998.0
2006-03-02 19:44:00,0.66587,0.66596,0.66569,0.6659,148999998.0
2006-03-02 19:45:00,0.6659,0.66596,0.66582,0.66587,42800000.0
2006-03-02 19:46:00,0.66592,0.666,0.66583,0.666,113399997.0
2006-03-02 19:47:00,0.66603,0.66619,0.66602,0.66619,119099999.0
2006-03-02 19:48:00,0.66604,0.66617,0.66604,0.66617,73600000.0
2006-03-02 19:49:00,0.6662,0.66637,0.66605,0.66605,126499999.0
2006-03-02 19:50:00,0.66622,0.66625,0.66615,0.6662,141600001.0
2006-03-02 19:51:00,0.66618,0.66618,0.66585,0.66585,157700001.0
2006-03-02 19:52:00,0.66582,0.66584,0.6657,0.66576,173000000.0
2006-03-02 19:53:00,0.66578,0.66578,0.66567,0.6657,105800000.0
2006-03-02 19:54:00,0.6657,0.6658,0.6657,0.66575,206400001.0
2006-03-02 19:55:00,0.66565,0.66575,0.66565,0.66575,260700000.0
2006-03-02 19:56:00,0.66574,0.6659,0.66572,0.6658,224499998.0
2006-03-02 19:57:00,0.66582,0.66582,0.66567,0.66571,135800000.0
2006-03-02 19:58:00,0.66575,0.66575,0.66565,0.6657,206600003.0
2006-03-02 19:59:00,0.6657,0.66575,0.66565,0.66565,104800000.0
2006-03-02 20:00:00,0.66567,0.66578,0.66565,0.66573,292000000.0
2006-03-02 20:01:00,0.6657,0.66575,0.66563,0.66573,150399997.0
2006-03-02 20:02:00,0.66575,0.66575,0.6657,0.6657,66899999.0
2006-03-02 20:03:00,0.6658,0.6658,0.6657,0.66577,67400000.0
2006-03-02 20:04:00,0.66575,0.6658,0.66565,0.66575,124400000.0
2006-03-02 20:05:00,0.66578,0.6658,0.66565,0.6658,166299998.0
2006-03-02 20:06:00,0.6658,0.6658,0.66565,0.66575,313599998.0
2006-03-02 20:07:00,0.66573,0.66578,0.66565,0.66565,88299999.0
2006-03-02 20:08:00,0.6657,0.66575,0.6657,0.66572,82900000.0
2006-03-02 20:09:00,0.66575,0.6658,0.6655,0.6657,123899997.0
2006-03-02 20:10:00,0.66565,0.66575,0.66565,0.66575,186999998.0
2006-03-02 20:11:00,0.6657,0.66572,0.6657,0.66572,50200000.0
2006-03-02 20:12:00,0.66575,0.66575,0.66565,0.6657,82700001.0
2006-03-02 20:13:00,0.66578,0.6658,0.66545,0.6657,54200000.0
2006-03-02 20:14:00,0.66578,0.6658,0.6657,0.6658,133599999.0
2006-03-02 20:15:00,0.6657,0.66575,0.6657,0.66575,98900001.0
2006-03-02 20:16:00,0.66575,0.66585,0.66565,0.66565,307599998.0
2006-03-02 20:17:00,0.66562,0.66578,0.66562,0.66575,210500000.0
2006-03-02 20:18:00,0.66572,0.66575,0.66567,0.66575,120500000.0
2006-03-02 20:19:00,0.66575,0.66575,0.6657,0.66575,48600000.0
2006-03-02 20:20:00,0.6658,0.6658,0.66565,0.6657,42699999.0
2006-03-02 20:21:00,0.66572,0.6658,0.6657,0.66575,68400000.0
2006-03-02 20:22:00,0.66575,0.66575,0.6657,0.66575,114399999.0
2006-03-02 20:23:00,0.66575,0.6658,0.66565,0.6658,53599999.0
2006-03-02 20:24:00,0.66575,0.66575,0.66545,0.66575,93600000.0
2006-03-02 20:25:00,0.66575,0.66578,0.66565,0.6657,148100001.0
2006-03-02 20:26:00,0.66575,0.6658,0.66565,0.6657,75900000.0
2006-03-02 20:27:00,0.6657,0.66575,0.6657,0.66575,102300000.0
2006-03-02 20:28:00,0.66575,0.66575,0.6657,0.66575,39900000.0
2006-03-02 20:29:00,0.66575,0.6658,0.6657,0.66575,266400001.0
2006-03-02 20:30:00,0.66565,0.6658,0.66565,0.66575,297100001.0
2006-03-02 20:31:00,0.66578,0.66578,0.66565,0.66575,190100000.0
2006-03-02 20:32:00,0.66565,0.66575,0.66565,0.66572,66699999.0
2006-03-02 20:33:00,0.6657,0.66578,0.66565,0.66568,158699998.0
2006-03-02 20:34:00,0.66575,0.66575,0.66568,0.66575,124299998.0
2006-03-02 20:35:00,0.66575,0.66575,0.66565,0.6657,43500000.0
2006-03-02 20:36:00,0.6657,0.66585,0.6656,0.66565,169200000.0
2006-03-02 20:37:00,0.66568,0.66585,0.66565,0.6657,122600000.0
2006-03-02 20:38:00,0.6657,0.66573,0.66565,0.6657,160899998.0
2006-03-02 20:39:00,0.6657,0.66575,0.6657,0.66575,98400001.0
2006-03-02 20:40:00,0.6657,0.6658,0.66565,0.6657,204400000.0
2006-03-02 20:41:00,0.6657,0.66575,0.66565,0.66575,192799997.0
2006-03-02 20:42:00,0.6657,0.66575,0.66563,0.6657,53400000.0
2006-03-02 20:43:00,0.6657,0.6658,0.6657,0.6657,125899999.0
2006-03-02 20:44:00,0.66565,0.66575,0.66565,0.66575,18300000.0
2006-03-02 20:45:00,0.6657,0.66575,0.66563,0.66565,57000000.0
2006-03-02 20:46:00,0.66575,0.66575,0.66563,0.66563,72999999.0
2006-03-02 20:47:00,0.6657,0.66575,0.6657,0.66572,126800000.0
2006-03-02 20:48:00,0.66565,0.66575,0.66565,0.66565,71199999.0
2006-03-02 20:49:00,0.66565,0.66575,0.6656,0.6657,126699998.0
2006-03-02 20:50:00,0.6657,0.66573,0.66563,0.66565,210599998.0
2006-03-02 20:51:00,0.66565,0.66575,0.66565,0.6657,69900001.0
2006-03-02 20:52:00,0.6657,0.6658,0.66565,0.66565,94500001.0
2006-03-02 20:53:00,0.66575,0.6658,0.66568,0.6657,252699998.0
2006-03-02 20:54:00,0.6657,0.66575,0.66565,0.66575,191600002.0
2006-03-02 20:55:00,0.66565,0.6657,0.66565,0.6657,37400000.0
2006-03-02 20:56:00,0.66568,0.6658,0.66545,0.66573,83200000.0
2006-03-02 20:57:00,0.6657,0.6658,0.66555,0.6657,76099999.0
2006-03-02 20:58:00,0.6657,0.6658,0.66565,0.66565,284699998.0
2006-03-02 20:59:00,0.6657,0.6658,0.66565,0.6657,153900000.0
2006-03-02 21:00:00,0.6657,0.66573,0.66565,0.6657,205499999.0
2006-03-02 21:01:00,0.6656,0.66572,0.6656,0.66572,121000000.0
2006-03-02 21:02:00,0.6657,0.66575,0.66568,0.6657,107899999.0
2006-03-02 21:03:00,0.66575,0.6658,0.66565,0.6658,104300002.0
2006-03-02 21:04:00,0.6657,0.66575,0.66565,0.66565,75500000.0
2006-03-02 21:05:00,0.66575,0.6658,0.66565,0.6657,103500000.0
2006-03-02 21:06:00,0.66565,0.6658,0.66565,0.6657,122299999.0
2006-03-02 21:07:00,0.66575,0.66575,0.6657,0.6657,54900000.0
2006-03-02 21:08:00,0.6657,0.66575,0.6656,0.6657,142100002.0
2006-03-02 21:09:00,0.6657,0.6658,0.66565,0.66575,130299999.0
2006-03-02 21:10:00,0.6657,0.66575,0.6657,0.66575,94900000.0
2006-03-02 21:11:00,0.6657,0.6657,0.6657,0.6657,16799999.0
2006-03-02 21:12:00,0.66565,0.66578,0.66565,0.66575,107499999.0
2006-03-02 21:13:00,0.66568,0.66573,0.66565,0.6657,89899999.0
2006-03-02 21:14:00,0.66575,0.66575,0.6657,0.6657,53499999.0
2006-03-02 21:15:00,0.6657,0.6658,0.66565,0.6657,212100001.0
2006-03-02 21:16:00,0.66575,0.66575,0.66558,0.66565,105200000.0
2006-03-02 21:17:00,0.66565,0.66575,0.66555,0.66575,164600000.0
2006-03-02 21:18:00,0.66575,0.66575,0.66565,0.66572,171399998.0
2006-03-02 21:19:00,0.66575,0.66575,0.66565,0.6657,104899999.0
2006-03-02 21:20:00,0.66575,0.6658,0.6656,0.66565,162100000.0
2006-03-02 21:21:00,0.66575,0.66575,0.66565,0.66575,62700000.0
2006-03-02 21:22:00,0.66575,0.66575,0.66565,0.6657,73299998.0
2006-03-02 21:23:00,0.66565,0.66575,0.66565,0.66575,151700002.0
2006-03-02 21:24:00,0.66575,0.66575,0.66565,0.6657,98900000.0
2006-03-02 21:25:00,0.6657,0.66575,0.6657,0.66575,110300000.0
2006-03-02 21:26:00,0.66572,0.66575,0.66565,0.66568,115900001.0
2006-03-02 21:27:00,0.6657,0.66575,0.66565,0.66575,149000001.0
2006-03-02 21:28:00,0.66575,0.66575,0.6657,0.6657,39799999.0
2006-03-02 21:29:00,0.6657,0.66575,0.66555,0.66565,131000000.0
2006-03-02 21:30:00,0.66572,0.6658,0.66565,0.66575,144300001.0
2006-03-02 21:31:00,0.66575,0.66575,0.6657,0.6657,29600000.0
2006-03-02 21:32:00,0.6657,0.66575,0.66565,0.66575,44699999.0
2006-03-02 21:33:00,0.66575,0.66575,0.6657,0.66575,54300000.0
2006-03-02 21:34:00,0.66575,0.66575,0.66562,0.6657,75800000.0
2006-03-02 21:35:00,0.6657,0.66575,0.66568,0.6657,237800001.0
2006-03-02 21:36:00,0.6657,0.6658,0.66563,0.66575,185700000.0
2006-03-02 21:37:00,0.66572,0.6658,0.6657,0.66575,138800000.0
2006-03-02 21:38:00,0.66575,0.6658,0.6657,0.66572,61200001.0
2006-03-02 21:39:00,0.6657,0.66575,0.6656,0.66572,101800000.0
2006-03-02 21:40:00,0.66575,0.6658,0.6656,0.66578,197800001.0
2006-03-02 21:41:00,0.6657,0.66575,0.66565,0.66575,108700001.0
2006-03-02 21:42:00,0.66572,0.66575,0.6657,0.66575,84200001.0
2006-03-02 21:43:00,0.6657,0.6658,0.66565,0.66565,105800000.0
2006-03-02 21:44:00,0.66575,0.66575,0.66555,0.66555,101699999.0
2006-03-02 21:45:00,0.6657,0.66575,0.66563,0.6657,77400000.0
2006-03-02 21:46:00,0.66568,0.66575,0.66567,0.66567,89899999.0
2006-03-02 21:47:00,0.6657,0.66575,0.6657,0.66575,71999999.0
2006-03-02 21:48:00,0.66575,0.66575,0.66575,0.66575,56200000.0
2006-03-02 21:49:00,0.6657,0.66575,0.6656,0.66568,74400000.0
2006-03-02 21:50:00,0.66575,0.6658,0.66565,0.66572,88100001.0
2006-03-02 21:51:00,0.6657,0.66575,0.66568,0.66575,135299998.0
2006-03-02 21:52:00,0.6657,0.66585,0.66567,0.66575,122399999.0
2006-03-02 21:53:00,0.66565,0.66575,0.66565,0.66575,35900000.0
2006-03-02 21:54:00,0.66575,0.66575,0.66565,0.6657,108600000.0
2006-03-02 21:55:00,0.6657,0.66575,0.66568,0.6657,35899999.0
2006-03-02 21:56:00,0.66575,0.66575,0.66565,0.66565,103100001.0
2006-03-02 21:57:00,0.6657,0.66575,0.6656,0.66572,221899997.0
2006-03-02 21:58:00,0.6657,0.66575,0.6657,0.66575,68599998.0
2006-03-02 21:59:00,0.6657,0.6658,0.6657,0.6657,88999999.0
2006-03-02 22:00:00,0.6657,0.66575,0.66565,0.66575,88200001.0
2006-03-02 22:01:00,0.66572,0.66575,0.66565,0.6657,47600000.0
2006-03-02 22:02:00,0.66575,0.66575,0.6657,0.6657,95199998.0
2006-03-02 22:03:00,0.66575,0.66575,0.66573,0.66573,65100000.0
2006-03-02 22:04:00,0.6657,0.66575,0.66565,0.6657,70799999.0
2006-03-02 22:05:00,0.66565,0.6658,0.66565,0.66568,138200000.0
2006-03-02 22:06:00,0.66565,0.66585,0.66555,0.6657,137899998.0
2006-03-02 22:07:00,0.6657,0.66575,0.66565,0.66565,91200000.0
2006-03-02 22:08:00,0.6657,0.66585,0.66565,0.66585,54099999.0
2006-03-02 22:09:00,0.66575,0.66575,0.66565,0.66568,65800000.0
2006-03-02 22:10:00,0.6657,0.66575,0.66565,0.6657,81600001.0
2006-03-02 22:11:00,0.66562,0.66575,0.66562,0.66575,105300000.0
2006-03-02 22:12:00,0.6657,0.66575,0.66563,0.66568,124800000.0
2006-03-02 22:13:00,0.6658,0.6658,0.66565,0.6657,89200001.0
2006-03-02 22:14:00,0.66575,0.66575,0.6656,0.66572,117500003.0
2006-03-02 22:15:00,0.66572,0.66575,0.66565,0.6657,116499999.0
2006-03-02 22:16:00,0.66568,0.66578,0.66568,0.6657,70199999.0
2006-03-02 22:17:00,0.66575,0.66575,0.66565,0.66575,105300000.0
2006-03-02 22:18:00,0.66575,0.66575,0.6656,0.6656,74999999.0
2006-03-02 22:19:00,0.6657,0.6658,0.6656,0.6657,111100000.0
2006-03-02 22:20:00,0.66575,0.66575,0.6657,0.6657,79699998.0
2006-03-02 22:21:00,0.66575,0.66575,0.66565,0.6657,117400002.0
2006-03-02 22:22:00,0.66578,0.66578,0.66565,0.66565,61800000.0
2006-03-02 22:23:00,0.66565,0.6658,0.66565,0.66575,82699999.0
2006-03-02 22:24:00,0.66565,0.66575,0.66563,0.66575,237900002.0
2006-03-02 22:25:00,0.66565,0.66575,0.66565,0.6657,168499999.0
2006-03-02 22:26:00,0.6657,0.66575,0.66568,0.66575,92899999.0
2006-03-02 22:27:00,0.66565,0.6658,0.66565,0.6658,65300000.0
2006-03-02 22:28:00,0.6656,0.66572,0.6656,0.66572,67300000.0
2006-03-02 22:29:00,0.6657,0.66575,0.6657,0.6657,65399999.0
2006-03-02 22:30:00,0.66575,0.6658,0.6657,0.66575,152399998.0
2006-03-02 22:31:00,0.66575,0.66575,0.66562,0.66562,72400000.0
2006-03-02 22:32:00,0.66575,0.66575,0.66575,0.66575,13600000.0
2006-03-02 22:33:00,0.6657,0.66575,0.6657,0.66575,131899997.0
2006-03-02 22:34:00,0.6657,0.66575,0.66545,0.66572,84299999.0
2006-03-02 22:35:00,0.66577,0.66577,0.66568,0.66568,142199999.0
2006-03-02 22:36:00,0.6657,0.66575,0.66565,0.6657,109400001.0
2006-03-02 22:37:00,0.6657,0.6657,0.66565,0.6657,116300000.0
2006-03-02 22:38:00,0.6656,0.6657,0.66545,0.6657,121000000.0
2006-03-02 22:39:00,0.6657,0.66575,0.6657,0.66575,17400000.0
2006-03-02 22:40:00,0.6657,0.66575,0.6656,0.66565,92400000.0
2006-03-02 22:41:00,0.6657,0.6657,0.66568,0.6657,37900000.0
2006-03-02 22:42:00,0.6657,0.66578,0.66565,0.66578,180600000.0
2006-03-02 22:43:00,0.6657,0.6658,0.66555,0.6657,192499999.0
2006-03-02 22:44:00,0.66575,0.66578,0.66562,0.66562,134500001.0
2006-03-02 22:45:00,0.6657,0.6658,0.66565,0.6657,130299998.0
2006-03-02 22:46:00,0.66572,0.66575,0.6655,0.66565,182999998.0
2006-03-02 22:47:00,0.66565,0.66575,0.66565,0.66573,55100001.0
2006-03-02 22:48:00,0.66568,0.6658,0.66555,0.6657,135199999.0
2006-03-02 22:49:00,0.6657,0.6657,0.6657,0.6657,61799999.0
2006-03-02 22:50:00,0.66575,0.66575,0.66545,0.6657,246000000.0
2006-03-02 22:51:00,0.6657,0.66575,0.66562,0.66565,202000000.0
2006-03-02 22:52:00,0.66572,0.66572,0.66565,0.6657,107500001.0
2006-03-02 22:53:00,0.66575,0.66575,0.66565,0.66575,82500001.0
2006-03-02 22:54:00,0.66573,0.66575,0.66565,0.66565,71500002.0
2006-03-02 22:55:00,0.66565,0.6658,0.66565,0.66565,149400001.0
2006-03-02 22:56:00,0.66575,0.66577,0.66565,0.6657,72200000.0
2006-03-02 22:57:00,0.6657,0.66585,0.66568,0.66573,94999999.0
2006-03-02 22:58:00,0.6657,0.6658,0.66565,0.6657,79700001.0
2006-03-02 22:59:00,0.66555,0.66575,0.6655,0.6655,133400001.0
2006-03-02 23:00:00,0.66555,0.66575,0.66555,0.6657,132000001.0
2006-03-02 23:01:00,0.6657,0.66578,0.6656,0.66575,136400000.0
2006-03-02 23:02:00,0.66573,0.66573,0.66573,0.66573,31900000.0
2006-03-02 23:03:00,0.66575,0.66575,0.66555,0.6657,28700000.0
2006-03-02 23:04:00,0.66573,0.66575,0.66565,0.66565,64600000.0
2006-03-02 23:05:00,0.6657,0.66587,0.66565,0.66575,114900000.0
2006-03-02 23:06:00,0.66575,0.66575,0.66565,0.66565,73400000.0
2006-03-02 23:07:00,0.66565,0.66575,0.6656,0.66568,95700000.0
2006-03-02 23:08:00,0.66577,0.66577,0.66565,0.6657,69000000.0
2006-03-02 23:09:00,0.66575,0.66583,0.66573,0.66575,41200000.0
2006-03-02 23:10:00,0.6657,0.66575,0.6657,0.6657,73300000.0
2006-03-02 23:11:00,0.66575,0.6658,0.6657,0.6657,112100000.0
2006-03-02 23:12:00,0.66565,0.66577,0.66565,0.66577,83800001.0
2006-03-02 23:13:00,0.66575,0.66575,0.66565,0.66573,87699999.0
2006-03-02 23:14:00,0.66573,0.6658,0.6657,0.6657,76299998.0
2006-03-02 23:15:00,0.6657,0.6657,0.66565,0.66565,98700000.0
2006-03-02 23:16:00,0.6657,0.66575,0.66565,0.66575,16800000.0
2006-03-02 23:17:00,0.66573,0.66575,0.66555,0.66563,48600000.0
2006-03-02 23:18:00,0.6657,0.66575,0.66555,0.66575,43100000.0
2006-03-02 23:19:00,0.66565,0.6657,0.66563,0.6657,116600000.0
2006-03-02 23:20:00,0.66575,0.6658,0.66565,0.66575,118599999.0
2006-03-02 23:21:00,0.66565,0.6657,0.66565,0.6657,39799999.0
2006-03-02 23:22:00,0.66565,0.66575,0.66565,0.66575,80200000.0
2006-03-02 23:23:00,0.6657,0.66575,0.66565,0.66565,78500000.0
2006-03-02 23:24:00,0.66565,0.66575,0.6656,0.66575,44700000.0
2006-03-02 23:25:00,0.66573,0.66575,0.6656,0.66575,51800000.0
2006-03-02 23:26:00,0.6657,0.66575,0.66568,0.66575,40700000.0
2006-03-02 23:27:00,0.66575,0.66575,0.6657,0.6657,50500000.0
2006-03-02 23:28:00,0.6657,0.66575,0.66565,0.66575,67000000.0
2006-03-02 23:29:00,0.66575,0.66575,0.66565,0.6657,67300000.0
2006-03-02 23:30:00,0.66565,0.66575,0.66565,0.66575,49300000.0
2006-03-02 23:31:00,0.6657,0.66575,0.6657,0.6657,57400000.0
2006-03-02 23:32:00,0.66575,0.66575,0.66565,0.66573,55000000.0
2006-03-02 23:33:00,0.66565,0.66578,0.66565,0.6657,48700000.0
2006-03-02 23:34:00,0.6657,0.66575,0.66565,0.6657,58100000.0
2006-03-02 23:35:00,0.66575,0.6658,0.66565,0.6658,43900000.0
2006-03-02 23:36:00,0.66572,0.6658,0.66565,0.66575,91900002.0
2006-03-02 23:37:00,0.66575,0.66575,0.66573,0.66575,67700000.0
2006-03-02 23:38:00,0.66575,0.6658,0.66565,0.66575,117699998.0
2006-03-02 23:39:00,0.66565,0.66575,0.66565,0.66568,76800000.0
2006-03-02 23:40:00,0.66575,0.66575,0.6657,0.6657,16800000.0
2006-03-02 23:41:00,0.66575,0.66575,0.66565,0.66575,16700000.0
2006-03-02 23:42:00,0.66565,0.6657,0.66565,0.6657,43099999.0
2006-03-02 23:43:00,0.66575,0.66575,0.66565,0.66575,58900000.0
2006-03-02 23:44:00,0.66575,0.66575,0.6657,0.6657,25400000.0
2006-03-02 23:45:00,0.6658,0.6658,0.66565,0.6657,38200000.0
2006-03-02 23:46:00,0.6657,0.6658,0.6657,0.66575,138999999.0
2006-03-02 23:47:00,0.66575,0.66575,0.66568,0.66568,25400000.0
2006-03-02 23:48:00,0.66565,0.6657,0.66565,0.66565,32600000.0
2006-03-02 23:49:00,0.66575,0.66575,0.66565,0.6657,62200000.0
2006-03-02 23:50:00,0.66565,0.66575,0.66565,0.66575,25500000.0
2006-03-02 23:51:00,0.6657,0.66575,0.66562,0.66575,60599999.0
2006-03-02 23:52:00,0.66565,0.6658,0.66565,0.66572,80200001.0
2006-03-02 23:53:00,0.66568,0.66575,0.66565,0.6657,46700001.0
2006-03-02 23:54:00,0.6657,0.6658,0.6656,0.66575,64600000.0
2006-03-02 23:55:00,0.66575,0.66575,0.66568,0.66568,125499998.0
2006-03-02 23:56:00,0.66575,0.66575,0.66565,0.6657,119700002.0
2006-03-02 23:57:00,0.6657,0.66575,0.6657,0.6657,83499998.0
2006-03-02 23:58:00,0.6657,0.66575,0.66565,0.66575,21600000.0
2006-03-02 23:59:00,0.66565,0.66575,0.66565,0.66565,90300000.0
2006-03-03 00:00:00,0.66575,0.66575,0.6657,0.6657,84600000.0
2006-03-03 00:01:00,0.66799,0.66799,0.66768,0.66768,131899998.0
2006-03-03 00:02:00,0.66774,0.66781,0.66748,0.66768,99600000.0
2006-03-03 00:03:00,0.66761,0.66782,0.66747,0.66768,101600000.0
2006-03-03 00:04:00,0.66767,0.66767,0.66749,0.66753,73500000.0
2006-03-03 00:05:00,0.66756,0.66763,0.66743,0.66746,97999999.0
2006-03-03 00:06:00,0.66759,0.66774,0.66749,0.66771,117700000.0
2006-03-03 00:07:00,0.6677,0.66782,0.66745,0.66762,88100000.0
2006-03-03 00:08:00,0.66761,0.66778,0.66743,0.66771,190000001.0
2006-03-03 00:09:00,0.66783,0.66792,0.66755,0.66755,89900000.0
2006-03-03 00:10:00,0.66747,0.66794,0.66747,0.66794,77700000.0
2006-03-03 00:11:00,0.66804,0.66812,0.66765,0.66765,76599999.0
2006-03-03 00:12:00,0.66779,0.66787,0.66767,0.66776,70100000.0
2006-03-03 00:13:00,0.6679,0.66795,0.66771,0.66787,124700002.0
2006-03-03 00:14:00,0.6678,0.66801,0.6678,0.66797,141800001.0
2006-03-03 00:15:00,0.66787,0.66787,0.6678,0.6678,33500000.0
2006-03-03 00:16:00,0.66765,0.6678,0.66744,0.66753,103600001.0
2006-03-03 00:17:00,0.66762,0.66774,0.66739,0.66744,98399999.0
2006-03-03 00:18:00,0.66751,0.66759,0.66735,0.66753,94500001.0
2006-03-03 00:19:00,0.66756,0.66769,0.66737,0.66762,119000000.0
2006-03-03 00:20:00,0.66754,0.66756,0.66699,0.66704,112300001.0
2006-03-03 00:21:00,0.66716,0.66731,0.66711,0.66722,87500000.0
2006-03-03 00:22:00,0.66715,0.66741,0.66709,0.66741,141200000.0
2006-03-03 00:23:00,0.66743,0.66743,0.6672,0.66725,119499998.0
2006-03-03 00:24:00,0.66731,0.66741,0.66717,0.66731,155600001.0
2006-03-03 00:25:00,0.66747,0.66757,0.66735,0.66744,115200000.0
2006-03-03 00:26:00,0.66607,0.66684,0.66607,0.66684,50399997.0
2006-03-03 00:27:00,0.6672,0.6673,0.66716,0.66718,59300000.0
2006-03-03 00:28:00,0.66702,0.66717,0.66702,0.66709,177999999.0
2006-03-03 00:29:00,0.667,0.667,0.66697,0.667,51100001.0
2006-03-03 00:30:00,0.66717,0.66726,0.66701,0.66701,83699998.0
2006-03-03 00:31:00,0.66722,0.66729,0.66708,0.66717,125299999.0
2006-03-03 00:32:00,0.66722,0.66725,0.6672,0.6672,65600001.0
2006-03-03 00:33:00,0.66725,0.66725,0.6671,0.6671,97600000.0
2006-03-03 00:34:00,0.66722,0.66722,0.66714,0.66718,29800000.0
2006-03-03 00:35:00,0.66711,0.66721,0.66694,0.66702,118600001.0
2006-03-03 00:36:00,0.66705,0.66708,0.66697,0.66698,107500000.0
2006-03-03 00:37:00,0.66709,0.66709,0.6668,0.66684,197199998.0
2006-03-03 00:38:00,0.66689,0.66703,0.66686,0.66703,38200000.0
2006-03-03 00:39:00,0.66705,0.66705,0.66695,0.66705,157299999.0
2006-03-03 00:40:00,0.667,0.66705,0.66697,0.667,86800001.0
2006-03-03 00:41:00,0.66705,0.66705,0.66685,0.667,50899999.0
2006-03-03 00:42:00,0.66698,0.66706,0.66698,0.66706,86700000.0
2006-03-03 00:43:00,0.66715,0.66715,0.66705,0.66708,70900000.0
2006-03-03 00:44:00,0.6671,0.6671,0.66678,0.66678,51100001.0
2006-03-03 00:45:00,0.66675,0.66682,0.6667,0.66673,56600001.0
2006-03-03 00:46:00,0.66675,0.66687,0.66675,0.66687,61300000.0
2006-03-03 00:47:00,0.66699,0.66699,0.66696,0.66696,36900000.0
2006-03-03 00:48:00,0.66708,0.66715,0.66704,0.66713,132299997.0
2006-03-03 00:49:00,0.6671,0.66715,0.66705,0.66715,38200000.0
2006-03-03 00:50:00,0.6671,0.66722,0.66702,0.66722,47100001.0
2006-03-03 00:51:00,0.6672,0.6672,0.6672,0.6672,800000.0
2006-03-03 00:52:00,0.6672,0.66728,0.66715,0.66722,94000004.0
2006-03-03 00:53:00,0.6672,0.66725,0.66715,0.66725,114100002.0
2006-03-03 00:54:00,0.6672,0.66725,0.66712,0.66725,86100001.0
2006-03-03 00:55:00,0.66727,0.66734,0.66727,0.66734,74099999.0
2006-03-03 00:56:00,0.66737,0.66741,0.66734,0.66734,68199999.0
2006-03-03 00:57:00,0.66726,0.66738,0.66726,0.66738,75300000.0
2006-03-03 00:58:00,0.66739,0.66743,0.66729,0.66743,63800000.0
2006-03-03 00:59:00,0.66736,0.6674,0.6673,0.66733,62900000.0
2006-03-03 01:00:00,0.66725,0.66735,0.66725,0.6673,36699999.0
2006-03-03 01:01:00,0.6673,0.6674,0.6673,0.6674,31800000.0
2006-03-03 01:02:00,0.66735,0.66735,0.6673,0.6673,7300000.0
2006-03-03 01:03:00,0.66729,0.66729,0.66716,0.66721,85700001.0
2006-03-03 01:04:00,0.66723,0.6673,0.66721,0.6673,54000000.0
2006-03-03 01:05:00,0.66717,0.66717,0.6671,0.6671,31900000.0
2006-03-03 01:06:00,0.6672,0.66732,0.66715,0.66725,75400002.0
2006-03-03 01:07:00,0.66718,0.66718,0.66702,0.66705,66999999.0
2006-03-03 01:08:00,0.66701,0.66706,0.66701,0.66706,43000002.0
2006-03-03 01:09:00,0.66712,0.66712,0.66697,0.66703,79700000.0
2006-03-03 01:10:00,0.66696,0.66696,0.66685,0.66685,27600000.0
2006-03-03 01:11:00,0.66681,0.66702,0.66681,0.66692,89600000.0
2006-03-03 01:12:00,0.66698,0.6671,0.66695,0.667,108499999.0
2006-03-03 01:13:00,0.66707,0.66707,0.667,0.66705,134300003.0
2006-03-03 01:14:00,0.66695,0.66705,0.66695,0.66697,63600000.0
2006-03-03 01:15:00,0.66705,0.66705,0.66705,0.66705,53399999.0
2006-03-03 01:16:00,0.667,0.66705,0.667,0.66703,78699999.0
2006-03-03 01:17:00,0.66701,0.66701,0.66699,0.66699,33200000.0
2006-03-03 01:18:00,0.66693,0.66695,0.6668,0.66693,134299999.0
2006-03-03 01:19:00,0.66685,0.667,0.66685,0.66695,61400001.0
2006-03-03 01:20:00,0.66693,0.66705,0.66692,0.66692,69800000.0
2006-03-03 01:21:00,0.66686,0.66701,0.66686,0.66701,36799999.0
2006-03-03 01:22:00,0.66692,0.66698,0.66692,0.66693,70800001.0
2006-03-03 01:23:00,0.66687,0.667,0.66687,0.6669,125600002.0
2006-03-03 01:24:00,0.66692,0.66697,0.6669,0.66697,92400001.0
2006-03-03 01:25:00,0.66692,0.66692,0.66678,0.66678,81399999.0
2006-03-03 01:26:00,0.66666,0.66666,0.66643,0.66643,42400000.0
2006-03-03 01:27:00,0.66633,0.66662,0.6663,0.66662,96100001.0
2006-03-03 01:28:00,0.66665,0.6667,0.66655,0.6666,90200000.0
2006-03-03 01:29:00,0.6666,0.6666,0.66657,0.66657,33200000.0
2006-03-03 01:30:00,0.66663,0.66667,0.66658,0.66667,84400002.0
2006-03-03 01:31:00,0.66679,0.66694,0.66679,0.66694,117799998.0
2006-03-03 01:32:00,0.66689,0.66696,0.66684,0.66695,103800001.0
2006-03-03 01:33:00,0.6669,0.66695,0.6668,0.66685,52699999.0
2006-03-03 01:34:00,0.66692,0.66699,0.66673,0.66686,109300002.0
2006-03-03 01:35:00,0.66693,0.66714,0.66693,0.66702,90899999.0
2006-03-03 01:36:00,0.66707,0.66719,0.66705,0.66705,115100000.0
2006-03-03 01:37:00,0.66712,0.66718,0.66704,0.66704,56299999.0
2006-03-03 01:38:00,0.66705,0.66714,0.66703,0.66707,86600001.0
2006-03-03 01:39:00,0.66691,0.66701,0.66687,0.66687,86399999.0
2006-03-03 01:40:00,0.66695,0.66695,0.66664,0.66668,111400000.0
2006-03-03 01:41:00,0.6669,0.66691,0.66669,0.66675,119499999.0
2006-03-03 01:42:00,0.66668,0.66668,0.66659,0.66665,115699999.0
2006-03-03 01:43:00,0.6666,0.6666,0.66638,0.66646,79899999.0
2006-03-03 01:44:00,0.66646,0.66646,0.66602,0.66602,43100000.0
2006-03-03 01:45:00,0.66596,0.66618,0.66596,0.66606,93000001.0
2006-03-03 01:46:00,0.66611,0.66631,0.66605,0.66605,113699999.0
2006-03-03 01:47:00,0.66609,0.66619,0.66605,0.66605,86800002.0
2006-03-03 01:48:00,0.66608,0.6661,0.66601,0.66608,88800000.0
2006-03-03 01:49:00,0.66616,0.66629,0.66616,0.6662,97999999.0
2006-03-03 01:50:00,0.66625,0.66627,0.66605,0.66618,83500001.0
2006-03-03 01:51:00,0.66621,0.66632,0.66621,0.66632,48599999.0
2006-03-03 01:52:00,0.6663,0.66635,0.6663,0.66635,50600001.0
2006-03-03 01:53:00,0.6663,0.6663,0.66608,0.66619,62300000.0
2006-03-03 01:54:00,0.66624,0.6664,0.66624,0.6664,83300000.0
2006-03-03 01:55:00,0.66635,0.6664,0.6662,0.6663,95200000.0
2006-03-03 01:56:00,0.66638,0.66641,0.66631,0.66633,39100000.0
2006-03-03 01:57:00,0.66622,0.66638,0.66622,0.66629,76700000.0
2006-03-03 01:58:00,0.66626,0.66634,0.66626,0.66631,55800001.0
2006-03-03 01:59:00,0.66623,0.66634,0.66622,0.66634,58900000.0
2006-03-03 02:00:00,0.66643,0.66643,0.66631,0.66632,73100000.0
2006-03-03 02:01:00,0.66633,0.66633,0.66624,0.66633,81199998.0
2006-03-03 02:02:00,0.66628,0.66628,0.66613,0.66624,115700001.0
2006-03-03 02:03:00,0.66617,0.66634,0.66617,0.66619,92099999.0
2006-03-03 02:04:00,0.6662,0.66625,0.6662,0.6662,43900000.0
2006-03-03 02:05:00,0.66623,0.66625,0.66615,0.66625,52700000.0
2006-03-03 02:06:00,0.66621,0.66632,0.66621,0.66632,65300001.0
2006-03-03 02:07:00,0.66633,0.66637,0.66622,0.66637,99599998.0
2006-03-03 02:08:00,0.66625,0.66645,0.66625,0.66645,61900001.0
2006-03-03 02:09:00,0.66643,0.66643,0.66631,0.66631,67699999.0
2006-03-03 02:10:00,0.66635,0.66637,0.66625,0.66637,86000001.0
2006-03-03 02:11:00,0.66635,0.66635,0.66625,0.6663,54800000.0
2006-03-03 02:12:00,0.6662,0.6662,0.666,0.66602,65399999.0
2006-03-03 02:13:00,0.66602,0.66603,0.66587,0.66587,54000000.0
2006-03-03 02:14:00,0.6659,0.66606,0.6659,0.66592,82900000.0
2006-03-03 02:15:00,0.66588,0.66611,0.66588,0.66598,80200000.0
2006-03-03 02:16:00,0.66593,0.66605,0.66593,0.666,97600001.0
2006-03-03 02:17:00,0.66604,0.66611,0.66604,0.66611,16700000.0
2006-03-03 02:18:00,0.666,0.66615,0.666,0.6661,28499999.0
2006-03-03 02:19:00,0.66613,0.66627,0.66612,0.66616,94800001.0
2006-03-03 02:20:00,0.66627,0.66627,0.66615,0.6662,93799999.0
2006-03-03 02:21:00,0.66617,0.66624,0.66613,0.66624,44000000.0
2006-03-03 02:22:00,0.66622,0.66622,0.66606,0.66621,98499999.0
2006-03-03 02:23:00,0.66608,0.66634,0.66608,0.66608,85699999.0
2006-03-03 02:24:00,0.66608,0.66608,0.666,0.66603,106200003.0
2006-03-03 02:25:00,0.66608,0.66616,0.66596,0.66602,39000000.0
2006-03-03 02:26:00,0.66611,0.66623,0.66608,0.66608,70900000.0
2006-03-03 02:27:00,0.66612,0.66612,0.66591,0.66608,95800002.0
2006-03-03 02:28:00,0.66605,0.66615,0.66605,0.66615,74800000.0
2006-03-03 02:29:00,0.66614,0.66614,0.66595,0.66597,67799999.0
2006-03-03 02:30:00,0.66592,0.66599,0.66569,0.6657,147400000.0
2006-03-03 02:31:00,0.66558,0.66558,0.66517,0.66517,140099998.0
2006-03-03 02:32:00,0.66506,0.66555,0.66506,0.66555,69300001.0
2006-03-03 02:33:00,0.66562,0.66567,0.66556,0.66565,45400000.0
2006-03-03 02:34:00,0.66577,0.6663,0.66577,0.66582,67100000.0
2006-03-03 02:35:00,0.66568,0.6658,0.66553,0.66553,84099999.0
2006-03-03 02:36:00,0.66541,0.66553,0.66536,0.66542,91300000.0
2006-03-03 02:37:00,0.66558,0.66561,0.66554,0.66557,74900000.0
2006-03-03 02:38:00,0.66562,0.66575,0.66553,0.66575,52500000.0
2006-03-03 02:39:00,0.66577,0.66614,0.66573,0.66605,78500000.0
2006-03-03 02:40:00,0.666,0.66626,0.666,0.66603,114599998.0
2006-03-03 02:41:00,0.666,0.66605,0.66579,0.66602,77100000.0
2006-03-03 02:42:00,0.666,0.666,0.66577,0.66577,84500000.0
2006-03-03 02:43:00,0.66566,0.66566,0.66561,0.66561,48999998.0
2006-03-03 02:44:00,0.66557,0.66565,0.66556,0.66565,88500000.0
2006-03-03 02:45:00,0.66582,0.66582,0.6656,0.66573,130100000.0
2006-03-03 02:46:00,0.6657,0.66589,0.66569,0.66569,84699997.0
2006-03-03 02:47:00,0.66564,0.66564,0.66547,0.66561,80599999.0
2006-03-03 02:48:00,0.66548,0.66562,0.66548,0.6656,103600001.0
2006-03-03 02:49:00,0.6656,0.66565,0.66555,0.6656,43000000.0
2006-03-03 02:50:00,0.6656,0.6656,0.66536,0.66537,50200000.0
2006-03-03 02:51:00,0.66543,0.66553,0.66539,0.66542,50100000.0
2006-03-03 02:52:00,0.66547,0.66576,0.66547,0.66565,85600000.0
2006-03-03 02:53:00,0.66573,0.66582,0.66565,0.66565,73500000.0
2006-03-03 02:54:00,0.66568,0.66568,0.66553,0.66555,79699998.0
2006-03-03 02:55:00,0.66541,0.66541,0.66511,0.66511,59100000.0
2006-03-03 02:56:00,0.66517,0.66517,0.66501,0.66505,118400000.0
2006-03-03 02:57:00,0.66508,0.66512,0.66491,0.66491,123199999.0
2006-03-03 02:58:00,0.66497,0.66499,0.66481,0.66494,87000000.0
2006-03-03 02:59:00,0.66503,0.66505,0.66495,0.66495,63500000.0
2006-03-03 03:00:00,0.66495,0.66502,0.66495,0.665,47000000.0
2006-03-03 03:01:00,0.66502,0.66522,0.66501,0.66522,111699999.0
2006-03-03 03:02:00,0.66514,0.66539,0.66514,0.66539,57499999.0
2006-03-03 03:03:00,0.66537,0.6654,0.66509,0.66509,123499999.0
2006-03-03 03:04:00,0.66516,0.66537,0.66516,0.66531,112700001.0
2006-03-03 03:05:00,0.66527,0.66544,0.66527,0.66543,106400000.0
2006-03-03 03:06:00,0.66534,0.66556,0.66534,0.66547,96900000.0
2006-03-03 03:07:00,0.66559,0.66572,0.66553,0.66568,93799999.0
2006-03-03 03:08:00,0.66555,0.66569,0.66555,0.66556,181300001.0
2006-03-03 03:09:00,0.66567,0.66582,0.66566,0.66581,50200000.0
2006-03-03 03:10:00,0.66599,0.6662,0.66599,0.66601,79899999.0
2006-03-03 03:11:00,0.66602,0.66609,0.66595,0.66595,53300000.0
2006-03-03 03:12:00,0.6659,0.6659,0.66566,0.66584,73499999.0
2006-03-03 03:13:00,0.66577,0.66582,0.66571,0.66578,77800001.0
2006-03-03 03:14:00,0.66576,0.66576,0.66566,0.66573,22700000.0
2006-03-03 03:15:00,0.66569,0.66569,0.66545,0.66545,112000001.0
2006-03-03 03:16:00,0.66543,0.66545,0.66536,0.66538,38199999.0
2006-03-03 03:17:00,0.66536,0.66551,0.66536,0.66539,38000000.0
2006-03-03 03:18:00,0.66547,0.66555,0.66545,0.6655,92800000.0
2006-03-03 03:19:00,0.66535,0.6656,0.66535,0.6654,69899999.0
2006-03-03 03:20:00,0.66538,0.66539,0.66526,0.66531,137699999.0
2006-03-03 03:21:00,0.66534,0.66541,0.66534,0.66541,17600000.0
2006-03-03 03:22:00,0.66533,0.66541,0.66533,0.66533,62000000.0
2006-03-03 03:23:00,0.66534,0.66551,0.66534,0.66548,35100000.0
2006-03-03 03:24:00,0.66555,0.66555,0.6655,0.66555,36700000.0
2006-03-03 03:25:00,0.66557,0.66563,0.66549,0.66563,39900000.0
2006-03-03 03:26:00,0.66565,0.66571,0.66546,0.66546,85200000.0
2006-03-03 03:27:00,0.6655,0.66557,0.66545,0.66557,69199999.0
2006-03-03 03:28:00,0.66553,0.66565,0.66551,0.66555,78799999.0
2006-03-03 03:29:00,0.66568,0.66579,0.66568,0.66573,81900000.0
2006-03-03 03:30:00,0.66575,0.66575,0.66565,0.66565,98799997.0
2006-03-03 03:31:00,0.6657,0.6658,0.66565,0.6658,117500002.0
2006-03-03 03:32:00,0.66575,0.66575,0.66565,0.66575,73100000.0
2006-03-03 03:33:00,0.66575,0.66575,0.66565,0.66565,45200000.0
2006-03-03 03:34:00,0.66565,0.66575,0.66565,0.6657,47000000.0
2006-03-03 03:35:00,0.66576,0.66576,0.66556,0.66565,102900000.0
2006-03-03 03:36:00,0.66552,0.66559,0.66552,0.66553,80000002.0
2006-03-03 03:37:00,0.66555,0.66555,0.66545,0.66547,100400001.0
2006-03-03 03:38:00,0.6655,0.66555,0.6655,0.66555,41400000.0
2006-03-03 03:39:00,0.66558,0.66559,0.66552,0.66559,82199999.0
2006-03-03 03:40:00,0.66543,0.66543,0.66527,0.66535,95399999.0
2006-03-03 03:41:00,0.66525,0.66538,0.66525,0.66535,77800000.0
2006-03-03 03:42:00,0.66525,0.66558,0.66525,0.66558,94100001.0
2006-03-03 03:43:00,0.6655,0.66554,0.66538,0.6655,153300000.0
2006-03-03 03:44:00,0.66548,0.66548,0.66535,0.66538,56800000.0
2006-03-03 03:45:00,0.66553,0.66553,0.66546,0.66548,73499999.0
2006-03-03 03:46:00,0.66543,0.66545,0.66521,0.66534,73300000.0
2006-03-03 03:47:00,0.66518,0.66518,0.66517,0.66517,31100000.0
2006-03-03 03:48:00,0.66505,0.66515,0.665,0.66515,70500000.0
2006-03-03 03:49:00,0.66507,0.66525,0.66504,0.66525,89000000.0
2006-03-03 03:50:00,0.66521,0.66521,0.6651,0.6651,56500000.0
2006-03-03 03:51:00,0.66515,0.66515,0.6651,0.6651,97199998.0
2006-03-03 03:52:00,0.66515,0.66515,0.6651,0.66515,80500000.0
2006-03-03 03:53:00,0.66507,0.6651,0.66502,0.66502,53299999.0
2006-03-03 03:54:00,0.66491,0.66509,0.66479,0.66509,47800000.0
2006-03-03 03:55:00,0.665,0.66505,0.66495,0.66505,100700001.0
2006-03-03 03:56:00,0.66496,0.66505,0.66496,0.66498,96900000.0
2006-03-03 03:57:00,0.66503,0.66507,0.66483,0.66507,52200000.0
2006-03-03 03:58:00,0.66505,0.66505,0.66495,0.665,122000001.0
2006-03-03 03:59:00,0.665,0.6651,0.66499,0.66499,52200001.0
2006-03-03 04:00:00,0.66487,0.66489,0.66485,0.66485,54800000.0
2006-03-03 04:01:00,0.6648,0.66485,0.66475,0.66485,30400000.0
2006-03-03 04:02:00,0.66475,0.66478,0.66475,0.66478,17600000.0
2006-03-03 04:03:00,0.6648,0.6648,0.66475,0.66475,132600002.0
2006-03-03 04:04:00,0.66484,0.66494,0.66484,0.6649,89300001.0
2006-03-03 04:05:00,0.66484,0.66495,0.66484,0.66493,126500000.0
2006-03-03 04:06:00,0.66497,0.66504,0.66493,0.66499,112699998.0
2006-03-03 04:07:00,0.66508,0.6653,0.66508,0.66519,110799999.0
2006-03-03 04:08:00,0.66537,0.66542,0.6652,0.6652,78899998.0
2006-03-03 04:09:00,0.66529,0.66541,0.66526,0.66531,39100001.0
2006-03-03 04:10:00,0.66517,0.6653,0.66515,0.6652,119100002.0
2006-03-03 04:11:00,0.66527,0.66528,0.66525,0.66528,52500000.0
2006-03-03 04:12:00,0.66525,0.66525,0.66515,0.66523,87100001.0
2006-03-03 04:13:00,0.66528,0.66532,0.66525,0.66527,58700000.0
2006-03-03 04:14:00,0.66533,0.66535,0.6652,0.6652,71000001.0
2006-03-03 04:15:00,0.6653,0.6654,0.6653,0.66535,113899999.0
2006-03-03 04:16:00,0.66525,0.66527,0.66516,0.66527,157800000.0
2006-03-03 04:17:00,0.66535,0.66535,0.66525,0.6653,100700000.0
2006-03-03 04:18:00,0.6654,0.66548,0.6654,0.66545,32000000.0
2006-03-03 04:19:00,0.66535,0.66535,0.66535,0.66535,17600000.0
2006-03-03 04:20:00,0.66535,0.6654,0.66535,0.6654,32700000.0
2006-03-03 04:21:00,0.66542,0.66542,0.66524,0.66525,198800000.0
2006-03-03 04:22:00,0.66526,0.66534,0.66518,0.66518,109799998.0
2006-03-03 04:23:00,0.6652,0.6652,0.66515,0.6652,81300000.0
2006-03-03 04:24:00,0.6652,0.66525,0.66515,0.66515,105600002.0
2006-03-03 04:25:00,0.66523,0.66524,0.66515,0.66523,39200000.0
2006-03-03 04:26:00,0.6652,0.66525,0.66515,0.66515,102099999.0
2006-03-03 04:27:00,0.66525,0.66525,0.66515,0.6652,63199999.0
2006-03-03 04:28:00,0.66526,0.66526,0.66504,0.66519,100299999.0
2006-03-03 04:29:00,0.66527,0.66527,0.66525,0.66525,14900000.0
2006-03-03 04:30:00,0.6652,0.66525,0.66515,0.6652,132700001.0
2006-03-03 04:31:00,0.66515,0.6653,0.66515,0.6652,83099999.0
2006-03-03 04:32:00,0.66512,0.66527,0.66512,0.66514,63700000.0
2006-03-03 04:33:00,0.6651,0.66515,0.66507,0.6651,108300000.0
2006-03-03 04:34:00,0.66515,0.66515,0.6651,0.6651,23900000.0
2006-03-03 04:35:00,0.66505,0.66515,0.665,0.66515,55800000.0
2006-03-03 04:36:00,0.66505,0.66515,0.66505,0.6651,40600000.0
2006-03-03 04:37:00,0.6651,0.6651,0.66505,0.66505,27100000.0
2006-03-03 04:38:00,0.66515,0.66515,0.66502,0.66515,49300000.0
2006-03-03 04:39:00,0.66515,0.6652,0.6651,0.66515,55799999.0
2006-03-03 04:40:00,0.66515,0.66515,0.6651,0.6651,70600000.0
2006-03-03 04:41:00,0.66515,0.66515,0.66505,0.6651,41500000.0
2006-03-03 04:42:00,0.66515,0.66515,0.66505,0.66513,107099998.0
2006-03-03 04:43:00,0.6651,0.6652,0.66507,0.6652,32700000.0
2006-03-03 04:44:00,0.6651,0.66517,0.66505,0.66505,141400000.0
2006-03-03 04:45:00,0.66507,0.66515,0.66507,0.66515,63900000.0
2006-03-03 04:46:00,0.66517,0.66522,0.66508,0.66508,150899998.0
2006-03-03 04:47:00,0.6651,0.66517,0.6651,0.6651,136099998.0
2006-03-03 04:48:00,0.66513,0.66527,0.66511,0.66519,66800000.0
2006-03-03 04:49:00,0.66515,0.6652,0.66505,0.6651,178799998.0
2006-03-03 04:50:00,0.66517,0.66517,0.6651,0.66515,69100000.0
2006-03-03 04:51:00,0.66515,0.66515,0.66505,0.66505,60599999.0
2006-03-03 04:52:00,0.6651,0.66515,0.6651,0.66515,20000000.0
2006-03-03 04:53:00,0.66508,0.66522,0.66508,0.66522,10100000.0
2006-03-03 04:54:00,0.66517,0.66523,0.66509,0.66523,81000001.0
2006-03-03 04:55:00,0.66526,0.6653,0.66521,0.66529,98400000.0
2006-03-03 04:56:00,0.66525,0.66535,0.66525,0.66535,62400000.0
2006-03-03 04:57:00,0.66535,0.66535,0.6651,0.6653,102700000.0
2006-03-03 04:58:00,0.66525,0.66535,0.66525,0.66525,146300000.0
2006-03-03 04:59:00,0.66535,0.66545,0.66525,0.66535,69300001.0
2006-03-03 05:00:00,0.66535,0.66535,0.66525,0.6653,47400000.0
2006-03-03 05:01:00,0.66525,0.66533,0.66511,0.66526,68899998.0
2006-03-03 05:02:00,0.66527,0.66527,0.6652,0.6652,11900000.0
2006-03-03 05:03:00,0.66525,0.66525,0.66512,0.66517,66100000.0
2006-03-03 05:04:00,0.66527,0.66538,0.66515,0.66522,153799999.0
2006-03-03 05:05:00,0.6652,0.66525,0.66515,0.66515,89700002.0
2006-03-03 05:06:00,0.66525,0.66525,0.66515,0.6652,49000001.0
2006-03-03 05:07:00,0.66521,0.66529,0.66513,0.66514,78600000.0
2006-03-03 05:08:00,0.66515,0.6652,0.66505,0.6651,127899997.0
2006-03-03 05:09:00,0.66512,0.66512,0.66498,0.66512,57600001.0
2006-03-03 05:10:00,0.66506,0.66506,0.66504,0.66504,12600000.0
2006-03-03 05:11:00,0.665,0.66508,0.66495,0.66505,66300000.0
2006-03-03 05:12:00,0.665,0.6651,0.665,0.665,32500000.0
2006-03-03 05:13:00,0.66502,0.6651,0.66489,0.665,112799999.0
2006-03-03 05:14:00,0.665,0.66505,0.66495,0.66505,78100000.0
2006-03-03 05:15:00,0.66499,0.66502,0.66488,0.66488,45100001.0
2006-03-03 05:16:00,0.66485,0.66495,0.66485,0.6649,120300002.0
2006-03-03 05:17:00,0.66493,0.66501,0.66483,0.66501,94200001.0
2006-03-03 05:18:00,0.66502,0.66504,0.66482,0.66497,110200002.0
2006-03-03 05:19:00,0.6649,0.665,0.66485,0.665,73599998.0
2006-03-03 05:20:00,0.6649,0.66495,0.66485,0.66485,45400000.0
2006-03-03 05:21:00,0.66495,0.66495,0.66478,0.66495,35900000.0
2006-03-03 05:22:00,0.66495,0.66507,0.66495,0.66507,23100000.0
2006-03-03 05:23:00,0.66497,0.66497,0.66485,0.66485,23000000.0
2006-03-03 05:24:00,0.66497,0.66504,0.66491,0.665,90200001.0
2006-03-03 05:25:00,0.66489,0.66512,0.66489,0.66512,147800003.0
2006-03-03 05:26:00,0.6651,0.66513,0.66505,0.66513,74500000.0
2006-03-03 05:27:00,0.66517,0.66528,0.66505,0.66528,83700000.0
2006-03-03 05:28:00,0.66531,0.66532,0.66517,0.66532,49699999.0
2006-03-03 05:29:00,0.6653,0.66539,0.66526,0.66539,26400000.0
2006-03-03 05:30:00,0.66529,0.66532,0.66522,0.66522,74099999.0
2006-03-03 05:31:00,0.66523,0.66533,0.66517,0.66533,27800000.0
2006-03-03 05:32:00,0.66528,0.66533,0.6652,0.66522,59600001.0
2006-03-03 05:33:00,0.66521,0.66521,0.66504,0.66504,83799999.0
2006-03-03 05:34:00,0.66508,0.66518,0.66505,0.66518,107499999.0
2006-03-03 05:35:00,0.66517,0.66524,0.6651,0.6651,120499999.0
2006-03-03 05:36:00,0.6652,0.6652,0.66494,0.6652,83699999.0
2006-03-03 05:37:00,0.66522,0.66522,0.66509,0.66509,87800000.0
2006-03-03 05:38:00,0.6651,0.66522,0.66506,0.66522,81199999.0
2006-03-03 05:39:00,0.66516,0.66516,0.66511,0.66513,46000000.0
2006-03-03 05:40:00,0.6651,0.6651,0.66483,0.66483,142099999.0
2006-03-03 05:41:00,0.66479,0.66484,0.66476,0.66484,42300000.0
2006-03-03 05:42:00,0.66494,0.66497,0.66478,0.66487,99800000.0
2006-03-03 05:43:00,0.66477,0.66487,0.66477,0.66487,61299999.0
2006-03-03 05:44:00,0.66487,0.66498,0.66487,0.66497,71399999.0
2006-03-03 05:45:00,0.66498,0.665,0.66485,0.665,81800000.0
2006-03-03 05:46:00,0.665,0.66505,0.665,0.665,71599999.0
2006-03-03 05:47:00,0.66502,0.66502,0.66485,0.66485,86800001.0
2006-03-03 05:48:00,0.66505,0.66505,0.66495,0.66502,59700000.0
2006-03-03 05:49:00,0.66505,0.66505,0.66495,0.66505,61100000.0
2006-03-03 05:50:00,0.665,0.6651,0.66493,0.66493,95800002.0
2006-03-03 05:51:00,0.665,0.665,0.66482,0.66485,62099998.0
2006-03-03 05:52:00,0.66495,0.66495,0.66485,0.6649,56800000.0
2006-03-03 05:53:00,0.66495,0.66509,0.66495,0.66499,58900001.0
2006-03-03 05:54:00,0.665,0.66515,0.665,0.665,42300000.0
2006-03-03 05:55:00,0.66497,0.665,0.66483,0.66492,62100000.0
2006-03-03 05:56:00,0.66492,0.66498,0.66488,0.66498,62100000.0
2006-03-03 05:57:00,0.66495,0.6651,0.66495,0.66495,125299998.0
2006-03-03 05:58:00,0.665,0.665,0.665,0.665,32700000.0
2006-03-03 05:59:00,0.66509,0.66522,0.66504,0.66507,54500000.0
2006-03-03 06:00:00,0.66499,0.66508,0.66497,0.66503,116300000.0
2006-03-03 06:01:00,0.66508,0.66509,0.66495,0.66509,96199998.0
2006-03-03 06:02:00,0.6651,0.66515,0.665,0.6651,90399997.0
2006-03-03 06:03:00,0.66506,0.66514,0.66506,0.66511,54200001.0
2006-03-03 06:04:00,0.66515,0.66515,0.66507,0.66507,63399999.0
2006-03-03 06:05:00,0.66511,0.66511,0.66493,0.66497,128800000.0
2006-03-03 06:06:00,0.66494,0.66504,0.66494,0.665,43300000.0
2006-03-03 06:07:00,0.66503,0.66505,0.66495,0.66497,88700000.0
2006-03-03 06:08:00,0.66499,0.66507,0.66495,0.66496,92599999.0
2006-03-03 06:09:00,0.6649,0.66495,0.6648,0.66495,120100000.0
2006-03-03 06:10:00,0.66496,0.66513,0.66492,0.66501,125700002.0
2006-03-03 06:11:00,0.66493,0.66521,0.66493,0.66506,99099998.0
2006-03-03 06:12:00,0.66512,0.66522,0.66511,0.66513,61400000.0
2006-03-03 06:13:00,0.66507,0.6651,0.66499,0.66508,79200001.0
2006-03-03 06:14:00,0.66509,0.66516,0.66504,0.66504,96100002.0
2006-03-03 06:15:00,0.6651,0.66515,0.66505,0.66515,48600000.0
2006-03-03 06:16:00,0.66511,0.6652,0.66496,0.66512,92200000.0
2006-03-03 06:17:00,0.66515,0.66517,0.66505,0.6651,111399999.0
2006-03-03 06:18:00,0.665,0.66515,0.665,0.66505,126900000.0
2006-03-03 06:19:00,0.6651,0.66517,0.6651,0.66517,28700001.0
2006-03-03 06:20:00,0.6651,0.66515,0.6651,0.66515,79800000.0
2006-03-03 06:21:00,0.6652,0.6652,0.66515,0.6652,41300000.0
2006-03-03 06:22:00,0.66515,0.66515,0.66513,0.66513,41500000.0
2006-03-03 06:23:00,0.66515,0.66515,0.6649,0.6651,46200000.0
2006-03-03 06:24:00,0.66513,0.66515,0.66505,0.6651,62300000.0
2006-03-03 06:25:00,0.6651,0.66518,0.66507,0.66507,73299999.0
2006-03-03 06:26:00,0.66507,0.66515,0.66507,0.6651,75699998.0
2006-03-03 06:27:00,0.6651,0.66515,0.66505,0.6651,115500001.0
2006-03-03 06:28:00,0.6651,0.66515,0.66505,0.66513,115899997.0
2006-03-03 06:29:00,0.6651,0.66515,0.6651,0.66515,70900002.0
2006-03-03 06:30:00,0.66513,0.66524,0.66513,0.66513,21700000.0
2006-03-03 06:31:00,0.66523,0.66538,0.66522,0.66529,135299999.0
2006-03-03 06:32:00,0.66532,0.66534,0.66517,0.66525,96100000.0
2006-03-03 06:33:00,0.66502,0.66535,0.66502,0.66535,124500001.0
2006-03-03 06:34:00,0.6653,0.66535,0.66527,0.66527,62100000.0
2006-03-03 06:35:00,0.66526,0.66538,0.66523,0.66537,71199999.0
2006-03-03 06:36:00,0.66521,0.66538,0.66521,0.66532,118000000.0
2006-03-03 06:37:00,0.66529,0.66529,0.66524,0.66528,88399997.0
2006-03-03 06:38:00,0.66527,0.66545,0.66527,0.66534,43100001.0
2006-03-03 06:39:00,0.66543,0.66543,0.66538,0.66538,61599998.0
2006-03-03 06:40:00,0.66525,0.66535,0.66525,0.6653,94000000.0
2006-03-03 06:41:00,0.6653,0.66535,0.66525,0.6653,88699999.0
2006-03-03 06:42:00,0.66516,0.66535,0.66516,0.66535,65200000.0
2006-03-03 06:43:00,0.66531,0.6654,0.66531,0.66536,115099999.0
2006-03-03 06:44:00,0.6653,0.66535,0.66525,0.66535,120600002.0
2006-03-03 06:45:00,0.6653,0.66535,0.6653,0.66535,83799997.0
2006-03-03 06:46:00,0.66537,0.66543,0.6653,0.66543,68800001.0
2006-03-03 06:47:00,0.6654,0.6655,0.66537,0.6654,172900000.0
2006-03-03 06:48:00,0.6654,0.66547,0.66535,0.66547,61000000.0
2006-03-03 06:49:00,0.6654,0.6654,0.6654,0.6654,10400000.0
2006-03-03 06:50:00,0.66547,0.66551,0.66544,0.66551,37300000.0
2006-03-03 06:51:00,0.66565,0.66569,0.6656,0.6656,105699998.0
2006-03-03 06:52:00,0.6656,0.66565,0.66555,0.66565,168100001.0
2006-03-03 06:53:00,0.66559,0.6657,0.66549,0.66567,71700000.0
2006-03-03 06:54:00,0.66568,0.66573,0.66566,0.66573,62000000.0
2006-03-03 06:55:00,0.6657,0.6658,0.6657,0.6657,107300002.0
2006-03-03 06:56:00,0.66572,0.66572,0.66559,0.66567,77300000.0
2006-03-03 06:57:00,0.66575,0.66585,0.66565,0.66585,44099999.0
2006-03-03 06:58:00,0.66565,0.6658,0.66565,0.66575,101600000.0
2006-03-03 06:59:00,0.6656,0.66575,0.6656,0.66575,72199999.0
2006-03-03 07:00:00,0.66572,0.66572,0.66559,0.6657,75999999.0
2006-03-03 07:01:00,0.66575,0.66575,0.66575,0.66575,65000002.0
2006-03-03 07:02:00,0.66573,0.66575,0.66565,0.6657,98800002.0
2006-03-03 07:03:00,0.66575,0.66575,0.6657,0.6657,55600001.0
2006-03-03 07:04:00,0.66565,0.66575,0.66565,0.66575,35099999.0
2006-03-03 07:05:00,0.6657,0.66575,0.66563,0.66575,67600000.0
2006-03-03 07:06:00,0.66575,0.66575,0.66565,0.6657,64599999.0
2006-03-03 07:07:00,0.66575,0.66575,0.66565,0.6657,81600000.0
2006-03-03 07:08:00,0.66575,0.66575,0.6655,0.6657,63300000.0
2006-03-03 07:09:00,0.66565,0.6658,0.66565,0.66575,109800000.0
2006-03-03 07:10:00,0.66578,0.66579,0.66575,0.66579,86100000.0
2006-03-03 07:11:00,0.66554,0.66587,0.66554,0.66587,41300000.0
2006-03-03 07:12:00,0.66592,0.666,0.6659,0.66595,45399999.0
2006-03-03 07:13:00,0.666,0.666,0.6659,0.6659,64399998.0
2006-03-03 07:14:00,0.6659,0.66594,0.66585,0.66594,61900001.0
2006-03-03 07:15:00,0.66586,0.66593,0.66581,0.66588,81700001.0
2006-03-03 07:16:00,0.66588,0.66588,0.66578,0.66579,42200000.0
2006-03-03 07:17:00,0.66573,0.66573,0.66567,0.66567,15200000.0
2006-03-03 07:18:00,0.6656,0.66565,0.66555,0.66565,168699998.0
2006-03-03 07:19:00,0.66558,0.66558,0.66542,0.66542,13600000.0
2006-03-03 07:20:00,0.66545,0.66548,0.66541,0.66548,41400000.0
2006-03-03 07:21:00,0.66522,0.66523,0.66512,0.66512,84600000.0
2006-03-03 07:22:00,0.66517,0.66528,0.66517,0.66528,51400000.0
2006-03-03 07:23:00,0.66536,0.66539,0.66519,0.66528,85400000.0
2006-03-03 07:24:00,0.66523,0.66534,0.66507,0.66507,129800000.0
2006-03-03 07:25:00,0.66517,0.66529,0.66517,0.66525,76300001.0
2006-03-03 07:26:00,0.66524,0.66536,0.66524,0.6653,66500000.0
2006-03-03 07:27:00,0.6653,0.66537,0.6653,0.66536,71000000.0
2006-03-03 07:28:00,0.66525,0.66537,0.66523,0.66535,100000000.0
2006-03-03 07:29:00,0.66532,0.66537,0.66517,0.6652,92000000.0
2006-03-03 07:30:00,0.66524,0.66532,0.66523,0.6653,46200000.0
2006-03-03 07:31:00,0.66526,0.66532,0.6652,0.66527,67799999.0
2006-03-03 07:32:00,0.66525,0.6653,0.66515,0.66515,99500000.0
2006-03-03 07:33:00,0.66515,0.6652,0.66509,0.66516,89000001.0
2006-03-03 07:34:00,0.66499,0.66516,0.66476,0.66499,97899999.0
2006-03-03 07:35:00,0.66481,0.66485,0.66476,0.66476,70200000.0
2006-03-03 07:36:00,0.66483,0.66489,0.66478,0.66478,108400000.0
2006-03-03 07:37:00,0.6648,0.66484,0.66466,0.66475,110600000.0
2006-03-03 07:38:00,0.66487,0.66499,0.66487,0.66495,120800000.0
2006-03-03 07:39:00,0.66495,0.66505,0.66493,0.66493,51900000.0
2006-03-03 07:40:00,0.66487,0.6651,0.66487,0.6651,137999997.0
2006-03-03 07:41:00,0.665,0.66517,0.665,0.66517,55800001.0
2006-03-03 07:42:00,0.66512,0.66512,0.66502,0.66502,47799999.0
2006-03-03 07:43:00,0.66513,0.66517,0.66495,0.66495,131900001.0
2006-03-03 07:44:00,0.6651,0.6651,0.66505,0.6651,71699999.0
2006-03-03 07:45:00,0.6651,0.66515,0.66505,0.66505,115099999.0
2006-03-03 07:46:00,0.66512,0.66526,0.66512,0.66526,79200001.0
2006-03-03 07:47:00,0.66533,0.66533,0.66521,0.66525,42200000.0
2006-03-03 07:48:00,0.66525,0.66525,0.66505,0.66525,71899999.0
2006-03-03 07:49:00,0.6652,0.66525,0.66518,0.66525,104399998.0
2006-03-03 07:50:00,0.6652,0.66525,0.66505,0.66513,38300000.0
2006-03-03 07:51:00,0.66515,0.66528,0.66515,0.66515,101599999.0
2006-03-03 07:52:00,0.66523,0.66523,0.66515,0.66515,28600000.0
2006-03-03 07:53:00,0.66518,0.66525,0.66515,0.66515,25100000.0
2006-03-03 07:54:00,0.66517,0.66525,0.6651,0.66517,116600002.0
2006-03-03 07:55:00,0.6652,0.6652,0.66515,0.66515,37399999.0
2006-03-03 07:56:00,0.66519,0.66532,0.66519,0.66528,46300000.0
2006-03-03 07:57:00,0.66533,0.66533,0.66521,0.66527,89900000.0
2006-03-03 07:58:00,0.66525,0.66535,0.6652,0.6652,33700001.0
2006-03-03 07:59:00,0.6653,0.6653,0.6652,0.66525,54400000.0
2006-03-03 08:00:00,0.66508,0.66538,0.66508,0.6652,115599999.0
2006-03-03 08:01:00,0.66518,0.66525,0.6651,0.6652,81900000.0
2006-03-03 08:02:00,0.66525,0.66538,0.6652,0.66525,95799998.0
2006-03-03 08:03:00,0.66525,0.66525,0.6652,0.66525,58100000.0
2006-03-03 08:04:00,0.66525,0.66525,0.6652,0.6652,61500000.0
2006-03-03 08:05:00,0.66529,0.66535,0.66515,0.66515,62400001.0
2006-03-03 08:06:00,0.66525,0.66537,0.66524,0.6653,180499999.0
2006-03-03 08:07:00,0.66516,0.66533,0.66516,0.66531,95200000.0
2006-03-03 08:08:00,0.66532,0.66532,0.66519,0.66527,112800000.0
2006-03-03 08:09:00,0.66528,0.66528,0.66522,0.66523,25400000.0
2006-03-03 08:10:00,0.66535,0.6654,0.6653,0.6653,45600000.0
2006-03-03 08:11:00,0.66535,0.66545,0.66525,0.66532,76599998.0
2006-03-03 08:12:00,0.6652,0.66535,0.6652,0.66535,53599999.0
2006-03-03 08:13:00,0.66534,0.66551,0.66534,0.66551,77600000.0
2006-03-03 08:14:00,0.66543,0.66548,0.66538,0.66538,79200001.0
2006-03-03 08:15:00,0.66535,0.66547,0.66535,0.66547,67899999.0
2006-03-03 08:16:00,0.6655,0.66554,0.66543,0.66548,69800001.0
2006-03-03 08:17:00,0.66538,0.66554,0.66524,0.66554,113300001.0
2006-03-03 08:18:00,0.66558,0.66583,0.66558,0.66582,85099999.0
2006-03-03 08:19:00,0.66595,0.66595,0.66585,0.66587,85900002.0
2006-03-03 08:20:00,0.66595,0.666,0.66585,0.6659,126900000.0
2006-03-03 08:21:00,0.6657,0.66598,0.6657,0.66598,79300000.0
2006-03-03 08:22:00,0.66595,0.66595,0.66583,0.66583,26300000.0
2006-03-03 08:23:00,0.66583,0.66583,0.66565,0.66575,67400000.0
2006-03-03 08:24:00,0.66577,0.66577,0.6657,0.66575,72399999.0
2006-03-03 08:25:00,0.6657,0.6657,0.6656,0.6656,32600000.0
2006-03-03 08:26:00,0.66575,0.66575,0.6657,0.6657,63200001.0
2006-03-03 08:27:00,0.66568,0.66568,0.66568,0.66568,21600000.0
2006-03-03 08:28:00,0.6657,0.6657,0.66565,0.6657,56799998.0
2006-03-03 08:29:00,0.66572,0.66572,0.6656,0.6656,42999999.0
2006-03-03 08:30:00,0.66565,0.66565,0.66555,0.66555,135000001.0
2006-03-03 08:31:00,0.6656,0.66565,0.66555,0.6656,97700000.0
2006-03-03 08:32:00,0.66561,0.66561,0.66554,0.66554,10400000.0
2006-03-03 08:33:00,0.66541,0.66541,0.66515,0.6654,31000000.0
2006-03-03 08:34:00,0.66558,0.66558,0.66543,0.66546,44000000.0
2006-03-03 08:35:00,0.66535,0.66535,0.66535,0.66535,50900000.0
2006-03-03 08:36:00,0.66533,0.66548,0.66533,0.66533,54900000.0
2006-03-03 08:37:00,0.66549,0.66549,0.66546,0.66546,9500000.0
2006-03-03 08:38:00,0.66546,0.66554,0.66546,0.66551,26000000.0
2006-03-03 08:39:00,0.6656,0.66566,0.6656,0.66566,92500001.0
2006-03-03 08:40:00,0.66575,0.66575,0.6657,0.6657,51200001.0
2006-03-03 08:41:00,0.6657,0.66575,0.6656,0.6656,111100001.0
2006-03-03 08:42:00,0.66577,0.66592,0.66573,0.66573,37500000.0
2006-03-03 08:43:00,0.66578,0.66597,0.66575,0.66581,108399999.0
2006-03-03 08:44:00,0.66595,0.66595,0.66585,0.66585,53499999.0
2006-03-03 08:45:00,0.66591,0.66593,0.66585,0.66588,114199997.0
2006-03-03 08:46:00,0.66604,0.66605,0.66592,0.666,49500001.0
2006-03-03 08:47:00,0.666,0.66602,0.66599,0.66602,35900000.0
2006-03-03 08:48:00,0.66593,0.66603,0.66593,0.66602,63700000.0
2006-03-03 08:49:00,0.66602,0.66602,0.66595,0.66595,27099999.0
2006-03-03 08:50:00,0.66597,0.66605,0.66593,0.66605,113700003.0
2006-03-03 08:51:00,0.66603,0.66603,0.6659,0.66593,61500000.0
2006-03-03 08:52:00,0.66602,0.66605,0.66595,0.66605,82800000.0
2006-03-03 08:53:00,0.66605,0.66605,0.66595,0.66595,96599999.0
2006-03-03 08:54:00,0.66597,0.66599,0.66582,0.66582,58500000.0
2006-03-03 08:55:00,0.66585,0.66593,0.66579,0.66593,83800000.0
2006-03-03 08:56:00,0.66585,0.66585,0.66548,0.66555,42100000.0
2006-03-03 08:57:00,0.66585,0.66585,0.6658,0.66582,20500000.0
2006-03-03 08:58:00,0.66587,0.66591,0.66584,0.66587,117800000.0
2006-03-03 08:59:00,0.66595,0.66595,0.66585,0.66595,67700000.0
2006-03-03 09:00:00,0.6659,0.66607,0.6659,0.66601,74499999.0
2006-03-03 09:01:00,0.66576,0.66589,0.66576,0.66587,110199996.0
2006-03-03 09:02:00,0.6658,0.6658,0.66564,0.66564,32600000.0
2006-03-03 09:03:00,0.66546,0.66573,0.66546,0.66573,52700000.0
2006-03-03 09:04:00,0.66572,0.66572,0.66553,0.66558,90099999.0
2006-03-03 09:05:00,0.6655,0.66555,0.6655,0.66555,29700000.0
2006-03-03 09:06:00,0.66547,0.66566,0.66547,0.66557,86299998.0
2006-03-03 09:07:00,0.66563,0.66572,0.66562,0.66562,85200000.0
2006-03-03 09:08:00,0.66571,0.66571,0.66555,0.66555,30400000.0
2006-03-03 09:09:00,0.66555,0.66572,0.66555,0.66568,127900000.0
2006-03-03 09:10:00,0.66568,0.66568,0.66551,0.66555,115799999.0
2006-03-03 09:11:00,0.66565,0.66565,0.6656,0.66563,79000000.0
2006-03-03 09:12:00,0.66558,0.6656,0.66554,0.66554,86800000.0
2006-03-03 09:13:00,0.66562,0.66562,0.66551,0.66551,94500000.0
2006-03-03 09:14:00,0.66559,0.66573,0.66559,0.66563,50199999.0
2006-03-03 09:15:00,0.6656,0.6657,0.6656,0.6656,116999999.0
2006-03-03 09:16:00,0.66565,0.66565,0.6656,0.66565,61900000.0
2006-03-03 09:17:00,0.66559,0.6656,0.66529,0.66529,143899999.0
2006-03-03 09:18:00,0.66543,0.66563,0.66543,0.6656,71400000.0
2006-03-03 09:19:00,0.66558,0.66563,0.66553,0.66563,70699999.0
2006-03-03 09:20:00,0.6656,0.66565,0.66555,0.66565,84400000.0
2006-03-03 09:21:00,0.66564,0.66569,0.66562,0.66563,27100000.0
2006-03-03 09:22:00,0.66571,0.66579,0.66571,0.66579,27000000.0
2006-03-03 09:23:00,0.66563,0.66589,0.66563,0.66577,114800001.0
2006-03-03 09:24:00,0.6657,0.6657,0.66568,0.66568,50100000.0
2006-03-03 09:25:00,0.66575,0.66575,0.6656,0.6657,17500000.0
2006-03-03 09:26:00,0.66572,0.66572,0.66565,0.66567,43200000.0
2006-03-03 09:27:00,0.66572,0.6658,0.66565,0.66565,52800000.0
2006-03-03 09:28:00,0.6657,0.66575,0.66565,0.66565,69300001.0
2006-03-03 09:29:00,0.66567,0.66567,0.66553,0.66555,58400000.0
2006-03-03 09:30:00,0.66552,0.66562,0.66552,0.66562,43899998.0
2006-03-03 09:31:00,0.66548,0.66573,0.66548,0.66573,85100001.0
2006-03-03 09:32:00,0.6657,0.6657,0.66556,0.66556,74900000.0
2006-03-03 09:33:00,0.6656,0.6657,0.66555,0.66565,108199999.0
2006-03-03 09:34:00,0.66562,0.66565,0.66555,0.66565,55000000.0
2006-03-03 09:35:00,0.66565,0.6657,0.66555,0.66565,106800000.0
2006-03-03 09:36:00,0.66555,0.6657,0.66555,0.6656,14400000.0
2006-03-03 09:37:00,0.66562,0.66562,0.66544,0.6655,93600000.0
2006-03-03 09:38:00,0.66562,0.66565,0.66552,0.66552,83100001.0
2006-03-03 09:39:00,0.66569,0.6658,0.66569,0.66577,69300000.0
2006-03-03 09:40:00,0.66577,0.66585,0.66577,0.66585,36600000.0
2006-03-03 09:41:00,0.66585,0.666,0.66582,0.66592,111500000.0
2006-03-03 09:42:00,0.6659,0.66605,0.66585,0.66585,76500001.0
2006-03-03 09:43:00,0.66585,0.66595,0.66585,0.6659,93100000.0
2006-03-03 09:44:00,0.6659,0.66595,0.6659,0.6659,60600000.0
2006-03-03 09:45:00,0.66582,0.66598,0.66582,0.66598,49600000.0
2006-03-03 09:46:00,0.66578,0.66578,0.66568,0.66572,72799999.0
2006-03-03 09:47:00,0.66568,0.66575,0.6656,0.66575,26400000.0
2006-03-03 09:48:00,0.66565,0.66575,0.66565,0.6657,91500001.0
2006-03-03 09:49:00,0.66572,0.66583,0.66572,0.6658,41300000.0
2006-03-03 09:50:00,0.66582,0.66587,0.66579,0.66582,37999999.0
2006-03-03 09:51:00,0.66582,0.66589,0.66578,0.66582,76299999.0
2006-03-03 09:52:00,0.66581,0.66593,0.66581,0.66593,74100002.0
2006-03-03 09:53:00,0.66596,0.66607,0.66588,0.66588,72500000.0
2006-03-03 09:54:00,0.66603,0.66637,0.66603,0.66637,66000000.0
2006-03-03 09:55:00,0.66634,0.66655,0.66634,0.66643,50200000.0
2006-03-03 09:56:00,0.66645,0.66645,0.66637,0.66641,55100000.0
2006-03-03 09:57:00,0.66635,0.66645,0.66635,0.66645,84399999.0
2006-03-03 09:58:00,0.66635,0.66635,0.66625,0.66625,19000000.0
2006-03-03 09:59:00,0.66641,0.66641,0.66631,0.66637,163400002.0
2006-03-03 10:00:00,0.66634,0.6664,0.6663,0.66634,95700001.0
2006-03-03 10:01:00,0.66619,0.66619,0.66595,0.66608,101900001.0
2006-03-03 10:02:00,0.66605,0.6662,0.66605,0.66615,96000000.0
2006-03-03 10:03:00,0.66618,0.66626,0.66611,0.66619,75600000.0
2006-03-03 10:04:00,0.66625,0.66634,0.66625,0.66625,44700000.0
2006-03-03 10:05:00,0.66623,0.66636,0.66602,0.66602,86400000.0
2006-03-03 10:06:00,0.66633,0.66633,0.66614,0.66627,82999999.0
2006-03-03 10:07:00,0.66618,0.66619,0.66612,0.66615,109099998.0
2006-03-03 10:08:00,0.6661,0.66623,0.66609,0.66623,93099998.0
2006-03-03 10:09:00,0.66605,0.66625,0.66605,0.66625,143500000.0
2006-03-03 10:10:00,0.66617,0.66619,0.66617,0.66618,19900000.0
2006-03-03 10:11:00,0.66618,0.66618,0.66617,0.66617,16000000.0
2006-03-03 10:12:00,0.66615,0.66625,0.66615,0.66625,8700000.0
2006-03-03 10:13:00,0.6662,0.6663,0.6662,0.66625,71100000.0
2006-03-03 10:14:00,0.66625,0.66625,0.66622,0.66622,19100000.0
2006-03-03 10:15:00,0.66628,0.66631,0.66626,0.66626,14400000.0
2006-03-03 10:16:00,0.66641,0.66655,0.66635,0.66641,92700000.0
2006-03-03 10:17:00,0.66649,0.66657,0.66647,0.66657,90600001.0
2006-03-03 10:18:00,0.66658,0.66667,0.66651,0.66654,97400001.0
2006-03-03 10:19:00,0.66646,0.6666,0.66646,0.66652,75500001.0
2006-03-03 10:20:00,0.66662,0.66663,0.66662,0.66663,9900000.0
2006-03-03 10:21:00,0.66673,0.66673,0.66663,0.66663,70000001.0
2006-03-03 10:22:00,0.66656,0.66677,0.66656,0.66675,126099999.0
2006-03-03 10:23:00,0.66673,0.66675,0.66665,0.66665,87000000.0
2006-03-03 10:24:00,0.6667,0.66675,0.6667,0.66675,132700000.0
2006-03-03 10:25:00,0.6667,0.66675,0.6667,0.66673,80999999.0
2006-03-03 10:26:00,0.66663,0.66677,0.66663,0.66677,138500001.0
2006-03-03 10:27:00,0.66688,0.66701,0.66685,0.66701,88500000.0
2006-03-03 10:28:00,0.66708,0.66711,0.66688,0.66705,150300000.0
2006-03-03 10:29:00,0.66714,0.66716,0.66704,0.66713,106300001.0
2006-03-03 10:30:00,0.66704,0.66716,0.66704,0.66716,100000000.0
2006-03-03 10:31:00,0.66706,0.66707,0.66699,0.66705,91500000.0
2006-03-03 10:32:00,0.66696,0.66696,0.66688,0.66688,32700000.0
2006-03-03 10:33:00,0.66693,0.66703,0.66688,0.66689,115100001.0
2006-03-03 10:34:00,0.66686,0.66695,0.66671,0.66691,165299997.0
2006-03-03 10:35:00,0.66695,0.66695,0.66687,0.66687,23200000.0
2006-03-03 10:36:00,0.66685,0.66691,0.66681,0.66681,79099999.0
2006-03-03 10:37:00,0.6668,0.6671,0.6668,0.6671,73400001.0
2006-03-03 10:38:00,0.66695,0.66717,0.66695,0.667,122200000.0
2006-03-03 10:39:00,0.66694,0.66715,0.66693,0.66698,84599998.0
2006-03-03 10:40:00,0.66714,0.66714,0.66698,0.66703,75100000.0
2006-03-03 10:41:00,0.66695,0.66714,0.66695,0.66698,100099999.0
2006-03-03 10:42:00,0.66712,0.66718,0.66705,0.66718,63799999.0
2006-03-03 10:43:00,0.6671,0.66715,0.6671,0.6671,89300000.0
2006-03-03 10:44:00,0.66715,0.66715,0.66705,0.66712,43099999.0
2006-03-03 10:45:00,0.66712,0.66712,0.66688,0.66694,125800001.0
2006-03-03 10:46:00,0.66676,0.66676,0.6666,0.6666,57099999.0
2006-03-03 10:47:00,0.66638,0.66667,0.66637,0.66667,214300000.0
2006-03-03 10:48:00,0.66675,0.66692,0.66675,0.66689,45599999.0
2006-03-03 10:49:00,0.66677,0.66677,0.6666,0.6666,62000000.0
2006-03-03 10:50:00,0.66663,0.66681,0.66649,0.66681,81399999.0
2006-03-03 10:51:00,0.66658,0.66687,0.66658,0.66687,14500000.0
2006-03-03 10:52:00,0.66673,0.66673,0.66654,0.66661,146800004.0
2006-03-03 10:53:00,0.66657,0.66663,0.66654,0.66663,41700000.0
2006-03-03 10:54:00,0.66655,0.66666,0.66649,0.66658,59300000.0
2006-03-03 10:55:00,0.66657,0.66661,0.66657,0.66658,45200000.0
2006-03-03 10:56:00,0.66643,0.66643,0.66637,0.6664,59800000.0
2006-03-03 10:57:00,0.66646,0.66659,0.66645,0.66645,64600001.0
2006-03-03 10:58:00,0.66651,0.66664,0.66649,0.66661,116099999.0
2006-03-03 10:59:00,0.66665,0.66675,0.66665,0.66667,44500000.0
2006-03-03 11:00:00,0.66665,0.66676,0.66644,0.66676,132300001.0
2006-03-03 11:01:00,0.6668,0.66694,0.66667,0.6669,108000001.0
2006-03-03 11:02:00,0.66687,0.66708,0.66687,0.667,100100001.0
2006-03-03 11:03:00,0.667,0.66709,0.66689,0.66701,160599997.0
2006-03-03 11:04:00,0.667,0.66705,0.66687,0.66687,50800000.0
2006-03-03 11:05:00,0.667,0.667,0.6669,0.667,47700000.0
2006-03-03 11:06:00,0.66693,0.66699,0.66678,0.66678,88200000.0
2006-03-03 11:07:00,0.66678,0.66684,0.66672,0.66684,70100001.0
2006-03-03 11:08:00,0.6668,0.66685,0.6668,0.66683,48600001.0
2006-03-03 11:09:00,0.6668,0.66691,0.6668,0.66691,28600000.0
2006-03-03 11:10:00,0.6669,0.667,0.66675,0.66695,96600000.0
2006-03-03 11:11:00,0.66695,0.66695,0.6669,0.66695,69899999.0
2006-03-03 11:12:00,0.66692,0.66696,0.66677,0.66692,105699998.0
2006-03-03 11:13:00,0.66688,0.66695,0.66685,0.6669,109999999.0
2006-03-03 11:14:00,0.6669,0.667,0.6669,0.6669,118600000.0
2006-03-03 11:15:00,0.66696,0.66703,0.66696,0.66702,109699999.0
2006-03-03 11:16:00,0.66702,0.66702,0.66675,0.66695,61800000.0
2006-03-03 11:17:00,0.66698,0.66704,0.66697,0.66704,101300001.0
2006-03-03 11:18:00,0.66702,0.66702,0.66695,0.66697,105199999.0
2006-03-03 11:19:00,0.66685,0.66704,0.66681,0.66698,120800001.0
2006-03-03 11:20:00,0.66695,0.667,0.66695,0.667,67399998.0
2006-03-03 11:21:00,0.66691,0.66691,0.66673,0.66674,48800000.0
2006-03-03 11:22:00,0.6667,0.66675,0.66661,0.66661,84000001.0
2006-03-03 11:23:00,0.6666,0.6666,0.6664,0.66641,99399999.0
2006-03-03 11:24:00,0.66633,0.66638,0.66614,0.66622,136900001.0
2006-03-03 11:25:00,0.66614,0.66617,0.66605,0.66605,103800001.0
2006-03-03 11:26:00,0.66612,0.66634,0.66612,0.66625,116500001.0
2006-03-03 11:27:00,0.6662,0.6662,0.66606,0.66606,50299999.0
2006-03-03 11:28:00,0.66607,0.66608,0.66597,0.66601,43099999.0
2006-03-03 11:29:00,0.66607,0.66607,0.6658,0.6658,159799996.0
2006-03-03 11:30:00,0.66583,0.66583,0.66572,0.66572,50399999.0
2006-03-03 11:31:00,0.66576,0.66584,0.6656,0.6656,111700002.0
2006-03-03 11:32:00,0.66562,0.66577,0.66562,0.66566,47400000.0
2006-03-03 11:33:00,0.66569,0.6658,0.66567,0.66577,78000000.0
2006-03-03 11:34:00,0.66577,0.66579,0.66571,0.66579,99300000.0
2006-03-03 11:35:00,0.66582,0.66582,0.66566,0.66582,53399999.0
2006-03-03 11:36:00,0.66584,0.66589,0.66573,0.66589,94100000.0
2006-03-03 11:37:00,0.66596,0.66596,0.66574,0.66585,78500001.0
2006-03-03 11:38:00,0.66577,0.66581,0.66569,0.66573,113700000.0
2006-03-03 11:39:00,0.66579,0.66579,0.66572,0.66576,105499999.0
2006-03-03 11:40:00,0.66569,0.66577,0.66566,0.66569,86900000.0
2006-03-03 11:41:00,0.66559,0.66583,0.66556,0.66575,108100000.0
2006-03-03 11:42:00,0.66571,0.66578,0.66571,0.66571,59900000.0
2006-03-03 11:43:00,0.66576,0.66587,0.66572,0.66576,111399998.0
2006-03-03 11:44:00,0.66592,0.66592,0.66586,0.66586,13400000.0
2006-03-03 11:45:00,0.666,0.66618,0.66599,0.66609,72999999.0
2006-03-03 11:46:00,0.66613,0.66613,0.66596,0.66605,42900001.0
2006-03-03 11:47:00,0.66618,0.66618,0.66604,0.66604,84399999.0
2006-03-03 11:48:00,0.66605,0.66615,0.66605,0.66605,106600000.0
2006-03-03 11:49:00,0.66615,0.66615,0.666,0.66615,179100000.0
2006-03-03 11:50:00,0.66615,0.6662,0.66605,0.66608,64800000.0
2006-03-03 11:51:00,0.66608,0.66611,0.666,0.6661,42800000.0
2006-03-03 11:52:00,0.66618,0.66618,0.66597,0.66598,154599999.0
2006-03-03 11:53:00,0.666,0.66603,0.66598,0.66603,78899999.0
2006-03-03 11:54:00,0.66606,0.66606,0.66594,0.66603,72999999.0
2006-03-03 11:55:00,0.66601,0.66603,0.66601,0.66603,50400000.0
2006-03-03 11:56:00,0.66605,0.66605,0.6659,0.66594,64600000.0
2006-03-03 11:57:00,0.66592,0.666,0.66591,0.66595,64500000.0
2006-03-03 11:58:00,0.66602,0.66602,0.66597,0.666,92699999.0
2006-03-03 11:59:00,0.66603,0.66608,0.66599,0.66608,68600000.0
2006-03-03 12:00:00,0.66612,0.66613,0.66603,0.66606,64300001.0
2006-03-03 12:01:00,0.66599,0.66611,0.66593,0.66597,159699999.0
2006-03-03 12:02:00,0.66593,0.66596,0.66573,0.66576,87799999.0
2006-03-03 12:03:00,0.66575,0.66575,0.66569,0.66575,59400002.0
2006-03-03 12:04:00,0.66574,0.66575,0.66564,0.66575,63000000.0
2006-03-03 12:05:00,0.66577,0.6659,0.66577,0.6659,112799999.0
2006-03-03 12:06:00,0.6659,0.666,0.6659,0.66595,139800002.0
2006-03-03 12:07:00,0.66589,0.66595,0.66586,0.66586,133200001.0
2006-03-03 12:08:00,0.66576,0.6658,0.66568,0.66568,89200000.0
2006-03-03 12:09:00,0.66587,0.66592,0.66586,0.66587,56500000.0
2006-03-03 12:10:00,0.6658,0.66585,0.6657,0.66585,83699999.0
2006-03-03 12:11:00,0.66585,0.6659,0.6658,0.6658,60600000.0
2006-03-03 12:12:00,0.66573,0.66587,0.66573,0.66585,61400000.0
2006-03-03 12:13:00,0.66585,0.6659,0.66583,0.66587,68699999.0
2006-03-03 12:14:00,0.66587,0.66587,0.66575,0.66575,106000000.0
2006-03-03 12:15:00,0.66576,0.66591,0.66576,0.66591,67900000.0
2006-03-03 12:16:00,0.6659,0.66595,0.6659,0.66595,58300000.0
2006-03-03 12:17:00,0.6659,0.66595,0.66585,0.6659,87100001.0
2006-03-03 12:18:00,0.66597,0.66597,0.66593,0.66595,57299999.0
2006-03-03 12:19:00,0.66595,0.66595,0.6659,0.6659,90600001.0
2006-03-03 12:20:00,0.66597,0.666,0.66585,0.66585,98399999.0
2006-03-03 12:21:00,0.66575,0.6659,0.66575,0.6659,113000001.0
2006-03-03 12:22:00,0.66595,0.666,0.6659,0.66595,79600000.0
2006-03-03 12:23:00,0.66585,0.66595,0.66585,0.66595,115400002.0
2006-03-03 12:24:00,0.66595,0.66595,0.66587,0.66587,31800000.0
2006-03-03 12:25:00,0.6659,0.66603,0.66589,0.66603,100600001.0
2006-03-03 12:26:00,0.66602,0.66602,0.66588,0.66597,88899999.0
2006-03-03 12:27:00,0.66599,0.66604,0.66593,0.66604,71700000.0
2006-03-03 12:28:00,0.666,0.6661,0.66597,0.66608,27900000.0
2006-03-03 12:29:00,0.66614,0.66615,0.66607,0.66607,42900000.0
2006-03-03 12:30:00,0.66603,0.66604,0.66599,0.66599,47100000.0
2006-03-03 12:31:00,0.66607,0.66607,0.6659,0.66596,83199999.0
2006-03-03 12:32:00,0.66608,0.66616,0.666,0.666,136399999.0
2006-03-03 12:33:00,0.66605,0.66605,0.66593,0.66593,66999998.0
2006-03-03 12:34:00,0.666,0.66605,0.66595,0.666,101700001.0
2006-03-03 12:35:00,0.666,0.66608,0.66594,0.66608,87999999.0
2006-03-03 12:36:00,0.66609,0.66622,0.66591,0.66607,140800002.0
2006-03-03 12:37:00,0.66602,0.66617,0.66602,0.66604,63100000.0
2006-03-03 12:38:00,0.66611,0.66615,0.66587,0.6661,74699999.0
2006-03-03 12:39:00,0.66611,0.66615,0.66603,0.66615,64700000.0
2006-03-03 12:40:00,0.6661,0.6662,0.6659,0.6662,150099998.0
2006-03-03 12:41:00,0.66612,0.66612,0.6659,0.66603,92000000.0
2006-03-03 12:42:00,0.66602,0.66603,0.66595,0.66595,33500000.0
2006-03-03 12:43:00,0.66591,0.66591,0.66575,0.66581,58800000.0
2006-03-03 12:44:00,0.66582,0.66588,0.6657,0.66588,72400000.0
2006-03-03 12:45:00,0.66577,0.66587,0.66574,0.6658,105700001.0
2006-03-03 12:46:00,0.66576,0.66587,0.66571,0.66571,83000000.0
2006-03-03 12:47:00,0.6657,0.66582,0.6657,0.66582,54900000.0
2006-03-03 12:48:00,0.66585,0.66585,0.66577,0.6658,78200000.0
2006-03-03 12:49:00,0.66582,0.66586,0.66577,0.66585,66100000.0
2006-03-03 12:50:00,0.66583,0.666,0.66583,0.66585,102699999.0
2006-03-03 12:51:00,0.66599,0.66599,0.66582,0.66588,78899999.0
2006-03-03 12:52:00,0.66585,0.666,0.66575,0.6659,91100000.0
2006-03-03 12:53:00,0.66585,0.66595,0.66585,0.6659,101000000.0
2006-03-03 12:54:00,0.6659,0.66595,0.6659,0.66595,31200000.0
2006-03-03 12:55:00,0.66587,0.66605,0.6658,0.66595,84300000.0
2006-03-03 12:56:00,0.66605,0.66605,0.66598,0.66598,111900000.0
2006-03-03 12:57:00,0.66597,0.66598,0.66597,0.66598,18700001.0
2006-03-03 12:58:00,0.66605,0.66605,0.66595,0.666,99200001.0
2006-03-03 12:59:00,0.66603,0.66603,0.66597,0.66597,24800000.0
2006-03-03 13:00:00,0.66598,0.66615,0.66598,0.66615,30999999.0
2006-03-03 13:01:00,0.66619,0.66626,0.66611,0.66624,73800001.0
2006-03-03 13:02:00,0.66619,0.66623,0.66614,0.66618,129400000.0
2006-03-03 13:03:00,0.66613,0.66617,0.66601,0.66617,46400000.0
2006-03-03 13:04:00,0.66607,0.66607,0.66598,0.66598,103899998.0
2006-03-03 13:05:00,0.66593,0.66606,0.66591,0.66606,90300002.0
2006-03-03 13:06:00,0.66605,0.66605,0.66589,0.66597,70299999.0
2006-03-03 13:07:00,0.6658,0.66605,0.6658,0.66605,101199998.0
2006-03-03 13:08:00,0.66585,0.66605,0.6658,0.6658,125900001.0
2006-03-03 13:09:00,0.66605,0.66605,0.66592,0.66592,114100001.0
2006-03-03 13:10:00,0.666,0.66605,0.6659,0.6659,96099999.0
2006-03-03 13:11:00,0.66587,0.66599,0.66579,0.66579,76500000.0
2006-03-03 13:12:00,0.66587,0.66595,0.66583,0.6659,71500000.0
2006-03-03 13:13:00,0.6658,0.66587,0.66576,0.66587,95400000.0
2006-03-03 13:14:00,0.66585,0.66597,0.66585,0.66597,54100000.0
2006-03-03 13:15:00,0.66602,0.66602,0.66592,0.666,103599999.0
2006-03-03 13:16:00,0.66603,0.66609,0.66596,0.66596,86000001.0
2006-03-03 13:17:00,0.66599,0.66614,0.66599,0.66607,36800000.0
2006-03-03 13:18:00,0.66599,0.66603,0.66573,0.66573,105299998.0
2006-03-03 13:19:00,0.6658,0.66605,0.6658,0.66597,81399998.0
2006-03-03 13:20:00,0.66596,0.66612,0.66592,0.66592,69200002.0
2006-03-03 13:21:00,0.66584,0.66586,0.66576,0.66576,85700000.0
2006-03-03 13:22:00,0.66575,0.66585,0.66575,0.6658,46199999.0
2006-03-03 13:23:00,0.66585,0.66587,0.66575,0.66585,96999999.0
2006-03-03 13:24:00,0.6658,0.66595,0.6657,0.6657,94900000.0
2006-03-03 13:25:00,0.66585,0.66585,0.6658,0.6658,50400001.0
2006-03-03 13:26:00,0.6658,0.66585,0.6656,0.66585,111099999.0
2006-03-03 13:27:00,0.66588,0.66588,0.66572,0.66572,55399999.0
2006-03-03 13:28:00,0.6658,0.66585,0.66575,0.6658,92699999.0
2006-03-03 13:29:00,0.6658,0.66585,0.66575,0.6658,121699998.0
2006-03-03 13:30:00,0.66575,0.66585,0.66575,0.66585,116400001.0
2006-03-03 13:31:00,0.6658,0.66583,0.66575,0.66583,82000001.0
2006-03-03 13:32:00,0.66578,0.66588,0.66577,0.66587,94099998.0
2006-03-03 13:33:00,0.66591,0.66591,0.66581,0.66581,92799999.0
2006-03-03 13:34:00,0.66575,0.66585,0.66575,0.6658,144700001.0
2006-03-03 13:35:00,0.66585,0.6659,0.66573,0.66578,106600001.0
2006-03-03 13:36:00,0.6658,0.66585,0.66575,0.6658,74799999.0
2006-03-03 13:37:00,0.66586,0.66594,0.66582,0.66589,97399999.0
2006-03-03 13:38:00,0.6659,0.66595,0.6659,0.66595,72300002.0
2006-03-03 13:39:00,0.66595,0.66595,0.6659,0.6659,95100003.0
2006-03-03 13:40:00,0.66593,0.66611,0.66592,0.66611,72699999.0
2006-03-03 13:41:00,0.66602,0.66614,0.6659,0.66603,135999998.0
2006-03-03 13:42:00,0.66592,0.666,0.66585,0.66585,71800000.0
2006-03-03 13:43:00,0.66592,0.66595,0.6659,0.66595,57200001.0
2006-03-03 13:44:00,0.66597,0.66601,0.66579,0.66595,81000000.0
2006-03-03 13:45:00,0.66597,0.66609,0.66595,0.66604,100300000.0
2006-03-03 13:46:00,0.66605,0.66614,0.66605,0.66612,106000001.0
2006-03-03 13:47:00,0.66616,0.66624,0.6661,0.6661,90799999.0
2006-03-03 13:48:00,0.666,0.66615,0.666,0.66603,62899999.0
2006-03-03 13:49:00,0.6661,0.6661,0.66599,0.66607,64300000.0
2006-03-03 13:50:00,0.66612,0.66615,0.66599,0.66615,73500000.0
2006-03-03 13:51:00,0.6661,0.66627,0.6661,0.66627,104199999.0
2006-03-03 13:52:00,0.66627,0.66627,0.66607,0.66619,72500002.0
2006-03-03 13:53:00,0.66627,0.66633,0.66619,0.6663,119399999.0
2006-03-03 13:54:00,0.6663,0.6663,0.66623,0.66628,69499999.0
2006-03-03 13:55:00,0.66621,0.66621,0.66603,0.6661,59200000.0
2006-03-03 13:56:00,0.66624,0.66633,0.66613,0.66613,80200000.0
2006-03-03 13:57:00,0.6662,0.6662,0.66615,0.66615,48800000.0
2006-03-03 13:58:00,0.66597,0.66597,0.66556,0.66562,44400000.0
2006-03-03 13:59:00,0.66556,0.6657,0.66552,0.66552,102799998.0
2006-03-03 14:00:00,0.6656,0.6657,0.66533,0.66558,109000001.0
2006-03-03 14:01:00,0.66557,0.66557,0.66539,0.6655,107199999.0
2006-03-03 14:02:00,0.66556,0.66562,0.66542,0.66549,96399999.0
2006-03-03 14:03:00,0.66551,0.66551,0.66525,0.6653,77100000.0
2006-03-03 14:04:00,0.66533,0.66542,0.66522,0.66542,94999999.0
2006-03-03 14:05:00,0.6654,0.66545,0.66532,0.6654,112800001.0
2006-03-03 14:06:00,0.66544,0.6656,0.66537,0.66549,56999999.0
2006-03-03 14:07:00,0.66545,0.66548,0.6654,0.66548,41900000.0
2006-03-03 14:08:00,0.66534,0.66544,0.66534,0.66541,84499999.0
2006-03-03 14:09:00,0.66541,0.66557,0.66541,0.66544,157199998.0
2006-03-03 14:10:00,0.66552,0.66556,0.6655,0.66556,84500000.0
2006-03-03 14:11:00,0.66562,0.66562,0.66553,0.66554,78200000.0
2006-03-03 14:12:00,0.66554,0.66567,0.66554,0.66567,69400000.0
2006-03-03 14:13:00,0.6657,0.66575,0.6656,0.6657,45599998.0
2006-03-03 14:14:00,0.6657,0.66577,0.66567,0.6657,76600000.0
2006-03-03 14:15:00,0.66574,0.66582,0.66574,0.66582,38200000.0
2006-03-03 14:16:00,0.66575,0.66585,0.66575,0.66582,70800000.0
2006-03-03 14:17:00,0.66582,0.66582,0.66562,0.66582,75800000.0
2006-03-03 14:18:00,0.66579,0.66584,0.6657,0.66584,94000000.0
2006-03-03 14:19:00,0.66582,0.66599,0.66582,0.66595,94100001.0
2006-03-03 14:20:00,0.6659,0.66595,0.6659,0.66595,58800002.0
2006-03-03 14:21:00,0.66585,0.6659,0.66585,0.6659,31100000.0
2006-03-03 14:22:00,0.6659,0.66609,0.6659,0.666,53300000.0
2006-03-03 14:23:00,0.666,0.66605,0.66595,0.66595,56199998.0
2006-03-03 14:24:00,0.66605,0.66605,0.66595,0.66595,125700003.0
2006-03-03 14:25:00,0.66597,0.66612,0.66596,0.666,100100000.0
2006-03-03 14:26:00,0.66592,0.66592,0.6658,0.66584,66800000.0
2006-03-03 14:27:00,0.66589,0.66589,0.66578,0.66581,79400000.0
2006-03-03 14:28:00,0.6658,0.6658,0.6658,0.6658,50199999.0
2006-03-03 14:29:00,0.6658,0.66581,0.66567,0.66578,97800000.0
2006-03-03 14:30:00,0.66586,0.66592,0.66578,0.66586,98100000.0
2006-03-03 14:31:00,0.6658,0.66581,0.66575,0.66575,80200001.0
2006-03-03 14:32:00,0.66574,0.6658,0.66567,0.66572,95399999.0
2006-03-03 14:33:00,0.66577,0.66578,0.6657,0.6657,54900000.0
2006-03-03 14:34:00,0.66575,0.66575,0.66555,0.66575,45300000.0
2006-03-03 14:35:00,0.6657,0.66575,0.6657,0.6657,51300000.0
2006-03-03 14:36:00,0.66575,0.66575,0.6657,0.6657,70200000.0
2006-03-03 14:37:00,0.66578,0.66578,0.66572,0.66578,35000000.0
2006-03-03 14:38:00,0.6658,0.66585,0.6658,0.66585,9500000.0
2006-03-03 14:39:00,0.66575,0.66585,0.66575,0.66585,112900002.0
2006-03-03 14:40:00,0.66584,0.66584,0.66569,0.66574,75799998.0
2006-03-03 14:41:00,0.66573,0.66585,0.66568,0.66585,68000000.0
2006-03-03 14:42:00,0.66588,0.666,0.66581,0.666,91100000.0
2006-03-03 14:43:00,0.66595,0.666,0.66587,0.666,55700000.0
2006-03-03 14:44:00,0.66592,0.66603,0.66592,0.66603,115500000.0
2006-03-03 14:45:00,0.66597,0.66601,0.66594,0.66597,67600000.0
2006-03-03 14:46:00,0.66591,0.66591,0.66582,0.66582,72099999.0
2006-03-03 14:47:00,0.66578,0.6659,0.66575,0.6658,129799997.0
2006-03-03 14:48:00,0.66585,0.66593,0.66585,0.66593,103500000.0
2006-03-03 14:49:00,0.66591,0.66591,0.66581,0.66581,71599997.0
2006-03-03 14:50:00,0.66585,0.66593,0.6658,0.66587,74800001.0
2006-03-03 14:51:00,0.66578,0.66593,0.66574,0.66589,63300000.0
2006-03-03 14:52:00,0.6659,0.66595,0.66585,0.66585,64100001.0
2006-03-03 14:53:00,0.66595,0.66595,0.66575,0.66575,54300000.0
2006-03-03 14:54:00,0.6659,0.66599,0.66583,0.66588,79600000.0
2006-03-03 14:55:00,0.66585,0.66599,0.66585,0.66595,81300001.0
2006-03-03 14:56:00,0.66597,0.66608,0.66597,0.66608,42200001.0
2006-03-03 14:57:00,0.66605,0.6661,0.66603,0.66605,23100000.0
2006-03-03 14:58:00,0.66595,0.66605,0.66595,0.66595,57500000.0
2006-03-03 14:59:00,0.66605,0.66605,0.666,0.666,102099998.0
2006-03-03 15:00:00,0.66602,0.66608,0.66598,0.66604,66500001.0
2006-03-03 15:01:00,0.66604,0.66606,0.66597,0.66601,96799999.0
2006-03-03 15:02:00,0.66603,0.66603,0.6659,0.6659,105899999.0
2006-03-03 15:03:00,0.66595,0.666,0.6659,0.66598,77399999.0
2006-03-03 15:04:00,0.66595,0.666,0.6659,0.666,90900000.0
2006-03-03 15:05:00,0.66595,0.66605,0.66594,0.666,61300000.0
2006-03-03 15:06:00,0.66605,0.6661,0.66595,0.66603,145699999.0
2006-03-03 15:07:00,0.66607,0.66609,0.66607,0.66607,59700000.0
2006-03-03 15:08:00,0.66605,0.66613,0.6659,0.6659,129799999.0
2006-03-03 15:09:00,0.6661,0.6661,0.66605,0.66605,32500000.0
2006-03-03 15:10:00,0.66614,0.66623,0.66614,0.66615,99999998.0
2006-03-03 15:11:00,0.66613,0.6663,0.66613,0.66623,38600001.0
2006-03-03 15:12:00,0.66628,0.66641,0.66627,0.66632,110900001.0
2006-03-03 15:13:00,0.6663,0.66635,0.66625,0.66632,64200001.0
2006-03-03 15:14:00,0.66627,0.6663,0.66612,0.6663,94999998.0
2006-03-03 15:15:00,0.66633,0.66642,0.6663,0.66641,59199999.0
2006-03-03 15:16:00,0.66635,0.6664,0.6663,0.6664,143699998.0
2006-03-03 15:17:00,0.66635,0.66643,0.6662,0.6662,83700001.0
2006-03-03 15:18:00,0.66628,0.66628,0.66619,0.66619,63099999.0
2006-03-03 15:19:00,0.6663,0.66638,0.66623,0.66638,123499998.0
2006-03-03 15:20:00,0.66623,0.66623,0.66613,0.66623,111200000.0
2006-03-03 15:21:00,0.66625,0.66625,0.6662,0.6662,64100000.0
2006-03-03 15:22:00,0.66627,0.66628,0.66627,0.66628,18400000.0
2006-03-03 15:23:00,0.66632,0.66634,0.6663,0.6663,87700000.0
2006-03-03 15:24:00,0.6663,0.66638,0.6662,0.66638,142899999.0
2006-03-03 15:25:00,0.6664,0.66653,0.66636,0.66646,93600000.0
2006-03-03 15:26:00,0.66642,0.66651,0.66639,0.66643,87200000.0
2006-03-03 15:27:00,0.66634,0.66643,0.66633,0.66639,80600000.0
2006-03-03 15:28:00,0.66635,0.66657,0.66632,0.66641,80400002.0
2006-03-03 15:29:00,0.66635,0.6665,0.66635,0.6664,106799999.0
2006-03-03 15:30:00,0.66647,0.66652,0.66645,0.66645,19600000.0
2006-03-03 15:31:00,0.66648,0.66648,0.66638,0.66646,45200000.0
2006-03-03 15:32:00,0.66645,0.66645,0.66635,0.66635,17000000.0
2006-03-03 15:33:00,0.66637,0.66637,0.66637,0.66637,31500000.0
2006-03-03 15:34:00,0.66633,0.66642,0.66623,0.66638,80300001.0
2006-03-03 15:35:00,0.66642,0.66643,0.66642,0.66643,31800000.0
2006-03-03 15:36:00,0.66655,0.66655,0.66641,0.66645,63800000.0
2006-03-03 15:37:00,0.66643,0.66645,0.66634,0.66635,71600000.0
2006-03-03 15:38:00,0.66655,0.66655,0.66648,0.66648,17300000.0
2006-03-03 15:39:00,0.66654,0.66667,0.66653,0.66665,144300003.0
2006-03-03 15:40:00,0.66659,0.66665,0.6664,0.6664,82900001.0
2006-03-03 15:41:00,0.6665,0.66655,0.66643,0.6665,70599999.0
2006-03-03 15:42:00,0.66653,0.66671,0.66653,0.66665,56600001.0
2006-03-03 15:43:00,0.66672,0.66672,0.66654,0.66654,91600000.0
2006-03-03 15:44:00,0.66657,0.66661,0.66657,0.66661,16000000.0
2006-03-03 15:45:00,0.6666,0.6666,0.6666,0.6666,8000000.0
2006-03-03 15:46:00,0.66665,0.66675,0.66652,0.66652,53600000.0
2006-03-03 15:47:00,0.66658,0.66658,0.66655,0.66655,53400001.0
2006-03-03 15:48:00,0.6665,0.66655,0.66644,0.66646,58099999.0
2006-03-03 15:49:00,0.66633,0.6665,0.66633,0.6665,81299999.0
2006-03-03 15:50:00,0.66643,0.66643,0.66641,0.66641,34200000.0
2006-03-03 15:51:00,0.66646,0.66651,0.66641,0.66648,25700000.0
2006-03-03 15:52:00,0.66637,0.66651,0.66634,0.66634,110299999.0
2006-03-03 15:53:00,0.66628,0.66644,0.66628,0.66638,81400000.0
2006-03-03 15:54:00,0.6664,0.6664,0.6663,0.6663,24700000.0
2006-03-03 15:55:00,0.6663,0.66637,0.66625,0.66625,23300000.0
2006-03-03 15:56:00,0.66633,0.6664,0.66625,0.66638,90700000.0
2006-03-03 15:57:00,0.66649,0.66652,0.66645,0.66645,46100000.0
2006-03-03 15:58:00,0.66662,0.66668,0.66662,0.66668,24600000.0
2006-03-03 15:59:00,0.66668,0.6667,0.66662,0.66668,39700000.0
2006-03-03 16:00:00,0.66661,0.66676,0.66661,0.66673,95200000.0
2006-03-03 16:01:00,0.66673,0.6668,0.66667,0.66678,51300000.0
2006-03-03 16:02:00,0.66677,0.66677,0.66665,0.66665,82299999.0
2006-03-03 16:03:00,0.66668,0.66668,0.66654,0.66654,43800000.0
2006-03-03 16:04:00,0.66648,0.66648,0.66627,0.66628,80000001.0
2006-03-03 16:05:00,0.66616,0.66626,0.66616,0.66626,32700000.0
2006-03-03 16:06:00,0.66635,0.66635,0.66625,0.66635,93900000.0
2006-03-03 16:07:00,0.6663,0.66635,0.66627,0.66635,26400000.0
2006-03-03 16:08:00,0.6663,0.66635,0.66627,0.6663,108900001.0
2006-03-03 16:09:00,0.66623,0.66641,0.66623,0.66641,114200002.0
2006-03-03 16:10:00,0.66625,0.6664,0.66625,0.6664,21200000.0
2006-03-03 16:11:00,0.66637,0.6665,0.66637,0.66647,67299999.0
2006-03-03 16:12:00,0.6665,0.66655,0.66648,0.66655,91300001.0
2006-03-03 16:13:00,0.6665,0.66655,0.66645,0.66645,69400001.0
2006-03-03 16:14:00,0.66649,0.66664,0.66649,0.6665,98199999.0
2006-03-03 16:15:00,0.66645,0.66655,0.66645,0.66653,115000001.0
2006-03-03 16:16:00,0.66663,0.66663,0.66634,0.66648,115800001.0
2006-03-03 16:17:00,0.66641,0.6665,0.66636,0.6665,96500001.0
2006-03-03 16:18:00,0.66642,0.66653,0.66635,0.6665,138599999.0
2006-03-03 16:19:00,0.66653,0.66669,0.66635,0.66663,146600003.0
2006-03-03 16:20:00,0.66664,0.66674,0.66652,0.66652,64300000.0
2006-03-03 16:21:00,0.66667,0.66678,0.66665,0.6667,72599999.0
2006-03-03 16:22:00,0.66672,0.66678,0.6667,0.6667,131599998.0
2006-03-03 16:23:00,0.66665,0.66673,0.66665,0.6667,60400001.0
2006-03-03 16:24:00,0.66677,0.66677,0.66669,0.66671,58100000.0
2006-03-03 16:25:00,0.66668,0.66671,0.66661,0.66667,82100000.0
2006-03-03 16:26:00,0.66654,0.66662,0.6665,0.6665,67800000.0
2006-03-03 16:27:00,0.66638,0.66638,0.66617,0.66638,82700000.0
2006-03-03 16:28:00,0.66621,0.6665,0.66621,0.66643,110400000.0
2006-03-03 16:29:00,0.66655,0.66655,0.66645,0.66652,67200000.0
2006-03-03 16:30:00,0.6665,0.6666,0.66645,0.66645,119000001.0
2006-03-03 16:31:00,0.66653,0.66663,0.66653,0.66663,89599999.0
2006-03-03 16:32:00,0.66665,0.66666,0.66647,0.66647,162800002.0
2006-03-03 16:33:00,0.6665,0.6665,0.66634,0.66639,121299999.0
2006-03-03 16:34:00,0.6663,0.66635,0.66627,0.66627,94099998.0
2006-03-03 16:35:00,0.6663,0.66635,0.6662,0.6663,72800000.0
2006-03-03 16:36:00,0.66628,0.66637,0.66627,0.66633,91200000.0
2006-03-03 16:37:00,0.66625,0.66633,0.66623,0.66623,14600000.0
2006-03-03 16:38:00,0.66632,0.66635,0.66627,0.6663,63800000.0
2006-03-03 16:39:00,0.66628,0.66628,0.66622,0.66622,49800000.0
2006-03-03 16:40:00,0.66619,0.66619,0.66613,0.66613,59700001.0
2006-03-03 16:41:00,0.66615,0.66615,0.6661,0.66615,42300000.0
2006-03-03 16:42:00,0.66615,0.66615,0.66615,0.66615,9600000.0
2006-03-03 16:43:00,0.66613,0.66629,0.66613,0.66628,77000000.0
2006-03-03 16:44:00,0.66635,0.6664,0.66625,0.66625,86100000.0
2006-03-03 16:45:00,0.66635,0.66635,0.66625,0.66625,93100001.0
2006-03-03 16:46:00,0.66635,0.66635,0.66627,0.66632,118199998.0
2006-03-03 16:47:00,0.66629,0.66629,0.666,0.66609,128700001.0
2006-03-03 16:48:00,0.66615,0.66615,0.66605,0.66615,84200000.0
2006-03-03 16:49:00,0.66613,0.66617,0.66613,0.66617,18400000.0
2006-03-03 16:50:00,0.6662,0.6662,0.66617,0.6662,33400000.0
2006-03-03 16:51:00,0.66633,0.66637,0.66621,0.66621,110099999.0
2006-03-03 16:52:00,0.66633,0.66634,0.66619,0.66621,91200001.0
2006-03-03 16:53:00,0.6662,0.66625,0.6662,0.66622,83699998.0
2006-03-03 16:54:00,0.66615,0.66625,0.66615,0.66625,132400000.0
2006-03-03 16:55:00,0.66623,0.6663,0.66615,0.66625,87400001.0
2006-03-03 16:56:00,0.66623,0.66623,0.66614,0.66614,115000002.0
2006-03-03 16:57:00,0.66613,0.66613,0.66599,0.66607,130399998.0
2006-03-03 16:58:00,0.66604,0.6662,0.66603,0.6662,85900001.0
2006-03-03 16:59:00,0.66615,0.66632,0.66604,0.66632,91700000.0
2006-03-03 17:00:00,0.66628,0.66628,0.66568,0.66568,82100000.0
2006-03-03 17:01:00,0.66572,0.66572,0.66552,0.66557,89500000.0
2006-03-03 17:02:00,0.66555,0.66564,0.66544,0.66564,168600000.0
2006-03-03 17:03:00,0.66548,0.66551,0.66514,0.66551,51499999.0
2006-03-03 17:04:00,0.66538,0.66538,0.66451,0.66451,63999999.0
2006-03-03 17:05:00,0.66433,0.66473,0.66433,0.66451,36200000.0
2006-03-03 17:06:00,0.66456,0.66483,0.66415,0.66416,73099998.0
2006-03-03 17:07:00,0.66402,0.66402,0.66371,0.66377,47500000.0
2006-03-03 17:08:00,0.66398,0.66417,0.66377,0.66406,85700000.0
2006-03-03 17:09:00,0.6644,0.66446,0.66427,0.66437,93300000.0
2006-03-03 17:10:00,0.66424,0.66426,0.66379,0.66415,161499998.0
2006-03-03 17:11:00,0.66387,0.66422,0.66387,0.66422,71500001.0
2006-03-03 17:12:00,0.66438,0.66481,0.66438,0.6648,65100000.0
2006-03-03 17:13:00,0.66494,0.66517,0.6649,0.66517,67400000.0
2006-03-03 17:14:00,0.66522,0.66537,0.66495,0.66495,57500000.0
2006-03-03 17:15:00,0.6649,0.66499,0.66488,0.66488,70099999.0
2006-03-03 17:16:00,0.66481,0.66483,0.66463,0.66475,63799999.0
2006-03-03 17:17:00,0.66461,0.66489,0.66455,0.66489,64200000.0
2006-03-03 17:18:00,0.66506,0.66513,0.66502,0.66513,113899999.0
2006-03-03 17:19:00,0.6651,0.6651,0.66488,0.66488,92100000.0
2006-03-03 17:20:00,0.66502,0.66502,0.66487,0.6649,83200001.0
2006-03-03 17:21:00,0.66487,0.66497,0.66487,0.66494,49699999.0
2006-03-03 17:22:00,0.66487,0.66502,0.66487,0.66502,86999998.0
2006-03-03 17:23:00,0.66497,0.66503,0.66488,0.66503,94500002.0
2006-03-03 17:24:00,0.66501,0.66508,0.66483,0.66508,107100000.0
2006-03-03 17:25:00,0.66509,0.66509,0.66505,0.66507,77100000.0
2006-03-03 17:26:00,0.66513,0.66535,0.66513,0.66525,73899999.0
2006-03-03 17:27:00,0.66529,0.66529,0.66489,0.665,84399999.0
2006-03-03 17:28:00,0.66482,0.66487,0.66472,0.6648,97599999.0
2006-03-03 17:29:00,0.66484,0.66484,0.66467,0.66477,50300000.0
2006-03-03 17:30:00,0.6647,0.66472,0.6646,0.6646,81399999.0
2006-03-03 17:31:00,0.66455,0.66472,0.66455,0.66472,99100001.0
2006-03-03 17:32:00,0.66468,0.66469,0.66463,0.66463,86900000.0
2006-03-03 17:33:00,0.66475,0.66478,0.66473,0.66478,46200001.0
2006-03-03 17:34:00,0.66485,0.66497,0.66482,0.66482,64600000.0
2006-03-03 17:35:00,0.66476,0.6648,0.66468,0.6648,93700001.0
2006-03-03 17:36:00,0.66482,0.6649,0.6648,0.66485,82500002.0
2006-03-03 17:37:00,0.66485,0.66485,0.66481,0.66481,56699999.0
2006-03-03 17:38:00,0.66476,0.66485,0.66469,0.66479,75499999.0
2006-03-03 17:39:00,0.66478,0.66488,0.66477,0.66488,74800001.0
2006-03-03 17:40:00,0.66475,0.66485,0.66475,0.66475,56699999.0
2006-03-03 17:41:00,0.66478,0.6648,0.66478,0.6648,8900000.0
2006-03-03 17:42:00,0.66481,0.66488,0.66469,0.66472,113099998.0
2006-03-03 17:43:00,0.66477,0.66482,0.66467,0.66478,69800000.0
2006-03-03 17:44:00,0.66485,0.66485,0.6648,0.66485,55700000.0
2006-03-03 17:45:00,0.66485,0.66485,0.66465,0.66482,70100000.0
2006-03-03 17:46:00,0.66471,0.66485,0.66471,0.66485,108899999.0
2006-03-03 17:47:00,0.66455,0.66485,0.66455,0.6648,48699999.0
2006-03-03 17:48:00,0.66483,0.66483,0.66472,0.66477,101100001.0
2006-03-03 17:49:00,0.66467,0.66472,0.66467,0.66472,34899999.0
2006-03-03 17:50:00,0.66465,0.6648,0.66465,0.66475,48500000.0
2006-03-03 17:51:00,0.66472,0.66493,0.66469,0.66469,88500000.0
2006-03-03 17:52:00,0.66466,0.66479,0.66466,0.66479,17500001.0
2006-03-03 17:53:00,0.66495,0.66495,0.66481,0.66483,84300000.0
2006-03-03 17:54:00,0.66482,0.66503,0.66482,0.66489,65200001.0
2006-03-03 17:55:00,0.66471,0.66482,0.66465,0.66482,47900000.0
2006-03-03 17:56:00,0.66476,0.66487,0.66474,0.66474,95799998.0
2006-03-03 17:57:00,0.66462,0.66462,0.66438,0.66438,72299997.0
2006-03-03 17:58:00,0.6645,0.66461,0.6645,0.66452,99200000.0
2006-03-03 17:59:00,0.6646,0.66512,0.6646,0.66482,104899999.0
2006-03-03 18:00:00,0.66507,0.6652,0.66474,0.66484,136300000.0
2006-03-03 18:01:00,0.66492,0.66495,0.66484,0.66494,62400000.0
2006-03-03 18:02:00,0.665,0.66502,0.66485,0.66502,91199998.0
2006-03-03 18:03:00,0.66512,0.66523,0.66499,0.66514,280399998.0
2006-03-03 18:04:00,0.66509,0.6651,0.66497,0.66507,192900000.0
2006-03-03 18:05:00,0.66511,0.66511,0.66462,0.66465,372700001.0
2006-03-03 18:06:00,0.66474,0.66497,0.66474,0.66494,107599998.0
2006-03-03 18:07:00,0.66492,0.66508,0.66489,0.66499,257600000.0
2006-03-03 18:08:00,0.66503,0.66521,0.66495,0.66495,118700000.0
2006-03-03 18:09:00,0.66495,0.66495,0.66475,0.66495,258300000.0
2006-03-03 18:10:00,0.66488,0.6649,0.66481,0.66489,127500000.0
2006-03-03 18:11:00,0.66482,0.66482,0.66478,0.66478,59500000.0
2006-03-03 18:12:00,0.66478,0.66482,0.66466,0.66482,173500002.0
2006-03-03 18:13:00,0.66487,0.66516,0.66487,0.66502,79499999.0
2006-03-03 18:14:00,0.66502,0.66504,0.66493,0.66504,74699998.0
2006-03-03 18:15:00,0.66497,0.66498,0.66487,0.66487,158900001.0
2006-03-03 18:16:00,0.6649,0.66504,0.66487,0.66497,227899999.0
2006-03-03 18:17:00,0.66485,0.66495,0.66485,0.6649,158699999.0
2006-03-03 18:18:00,0.66487,0.66511,0.66487,0.66493,288699999.0
2006-03-03 18:19:00,0.66494,0.66525,0.6649,0.6649,243200001.0
2006-03-03 18:20:00,0.66485,0.66498,0.66485,0.66495,119499999.0
2006-03-03 18:21:00,0.66488,0.66495,0.66483,0.66495,174400001.0
2006-03-03 18:22:00,0.6649,0.66495,0.66485,0.6649,92500000.0
2006-03-03 18:23:00,0.66493,0.66525,0.66493,0.66523,264700000.0
2006-03-03 18:24:00,0.66524,0.66533,0.66509,0.66517,268200001.0
2006-03-03 18:25:00,0.66515,0.66527,0.66509,0.66509,172700000.0
2006-03-03 18:26:00,0.66504,0.66518,0.66504,0.66508,105100001.0
2006-03-03 18:27:00,0.66501,0.66512,0.665,0.66512,357699995.0
2006-03-03 18:28:00,0.6651,0.6652,0.665,0.6651,180999998.0
2006-03-03 18:29:00,0.6651,0.66512,0.665,0.66512,266999999.0
2006-03-03 18:30:00,0.66512,0.66515,0.66505,0.66515,110900000.0
2006-03-03 18:31:00,0.6651,0.66515,0.66505,0.6651,185700000.0
2006-03-03 18:32:00,0.66504,0.66504,0.66492,0.66492,54000000.0
2006-03-03 18:33:00,0.66495,0.66495,0.6648,0.66482,241500001.0
2006-03-03 18:34:00,0.66492,0.66509,0.66492,0.665,127800001.0
2006-03-03 18:35:00,0.66506,0.66506,0.66489,0.665,135799999.0
2006-03-03 18:36:00,0.6651,0.66515,0.66505,0.66505,151600000.0
2006-03-03 18:37:00,0.66505,0.66513,0.665,0.66513,58700000.0
2006-03-03 18:38:00,0.6651,0.66514,0.66505,0.66508,104500000.0
2006-03-03 18:39:00,0.665,0.6651,0.66495,0.66505,393599999.0
2006-03-03 18:40:00,0.66514,0.66538,0.66514,0.66538,87600002.0
2006-03-03 18:41:00,0.6653,0.66545,0.6652,0.66523,232800000.0
2006-03-03 18:42:00,0.6653,0.66535,0.66525,0.66535,97300000.0
2006-03-03 18:43:00,0.66528,0.6655,0.66518,0.66537,618500001.0
2006-03-03 18:44:00,0.66537,0.66551,0.66528,0.6655,354799998.0
2006-03-03 18:45:00,0.6656,0.6656,0.66542,0.66555,516500003.0
2006-03-03 18:46:00,0.66548,0.66552,0.66542,0.66542,108300000.0
2006-03-03 18:47:00,0.66543,0.66561,0.66542,0.66561,160899999.0
2006-03-03 18:48:00,0.66573,0.66595,0.66573,0.66576,126299998.0
2006-03-03 18:49:00,0.66582,0.66601,0.66582,0.66598,160499999.0
2006-03-03 18:50:00,0.66595,0.66595,0.66585,0.66593,96800001.0
2006-03-03 18:51:00,0.66584,0.66588,0.66577,0.66577,109800002.0
2006-03-03 18:52:00,0.66572,0.66572,0.66534,0.66534,112900002.0
2006-03-03 18:53:00,0.6653,0.6653,0.66521,0.66528,79700001.0
2006-03-03 18:54:00,0.66522,0.66523,0.66505,0.66523,64400000.0
2006-03-03 18:55:00,0.66535,0.66535,0.66516,0.6652,158500002.0
2006-03-03 18:56:00,0.66515,0.66515,0.66493,0.66499,76100001.0
2006-03-03 18:57:00,0.66504,0.66509,0.66501,0.66502,62200000.0
2006-03-03 18:58:00,0.66508,0.66522,0.66508,0.66515,97700001.0
2006-03-03 18:59:00,0.66508,0.66526,0.66508,0.66525,174600001.0
2006-03-03 19:00:00,0.66522,0.66522,0.66515,0.6652,119699999.0
2006-03-03 19:01:00,0.66528,0.66532,0.66523,0.66524,59800001.0
2006-03-03 19:02:00,0.66527,0.66527,0.66511,0.66526,91600001.0
2006-03-03 19:03:00,0.66525,0.66535,0.66525,0.66525,182899999.0
2006-03-03 19:04:00,0.66515,0.66515,0.66475,0.66475,93800000.0
2006-03-03 19:05:00,0.66471,0.66485,0.66471,0.66485,67500000.0
2006-03-03 19:06:00,0.66477,0.66477,0.66452,0.66452,216599998.0
2006-03-03 19:07:00,0.66455,0.6646,0.66435,0.66445,291099999.0
2006-03-03 19:08:00,0.66455,0.66455,0.66445,0.66455,206399999.0
2006-03-03 19:09:00,0.66457,0.66457,0.66437,0.6645,94700001.0
2006-03-03 19:10:00,0.66447,0.66447,0.66424,0.66424,49100000.0
2006-03-03 19:11:00,0.66417,0.66427,0.66413,0.66419,121100000.0
2006-03-03 19:12:00,0.66415,0.66425,0.66415,0.6642,54600000.0
2006-03-03 19:13:00,0.66415,0.66425,0.6641,0.6642,85000002.0
2006-03-03 19:14:00,0.66428,0.66433,0.66427,0.66428,120899999.0
2006-03-03 19:15:00,0.66431,0.66441,0.66431,0.66431,116499998.0
2006-03-03 19:16:00,0.66426,0.66438,0.66426,0.66437,57500000.0
2006-03-03 19:17:00,0.66431,0.66441,0.66419,0.66436,122099998.0
2006-03-03 19:18:00,0.6644,0.66445,0.66438,0.66445,80700001.0
2006-03-03 19:19:00,0.66435,0.66445,0.66435,0.66445,65299999.0
2006-03-03 19:20:00,0.66445,0.6645,0.66435,0.66435,128299999.0
2006-03-03 19:21:00,0.6644,0.66445,0.6643,0.6644,95700000.0
2006-03-03 19:22:00,0.6644,0.66453,0.6644,0.66453,125599998.0
2006-03-03 19:23:00,0.66439,0.66441,0.66427,0.66432,69300001.0
2006-03-03 19:24:00,0.66435,0.66437,0.6643,0.6643,82700000.0
2006-03-03 19:25:00,0.66435,0.6644,0.6643,0.6644,57300001.0
2006-03-03 19:26:00,0.6643,0.66442,0.6643,0.66442,67999999.0
2006-03-03 19:27:00,0.66438,0.66449,0.66419,0.66435,145800001.0
2006-03-03 19:28:00,0.66447,0.66447,0.66412,0.66415,116100000.0
2006-03-03 19:29:00,0.66418,0.66432,0.66416,0.66423,138899999.0
2006-03-03 19:30:00,0.66429,0.66432,0.66427,0.66428,77800000.0
2006-03-03 19:31:00,0.66423,0.66423,0.66396,0.66414,68500000.0
2006-03-03 19:32:00,0.66413,0.66425,0.66401,0.66414,166200000.0
2006-03-03 19:33:00,0.66422,0.66428,0.66396,0.664,150899999.0
2006-03-03 19:34:00,0.66398,0.66409,0.66389,0.66397,132900001.0
2006-03-03 19:35:00,0.66395,0.664,0.66385,0.66395,143300000.0
2006-03-03 19:36:00,0.6639,0.66392,0.66377,0.66381,147199999.0
2006-03-03 19:37:00,0.66382,0.66391,0.66379,0.66379,78700000.0
2006-03-03 19:38:00,0.66385,0.66385,0.66378,0.6638,86700000.0
2006-03-03 19:39:00,0.66382,0.66382,0.66371,0.66371,271600001.0
2006-03-03 19:40:00,0.66377,0.66377,0.66366,0.66376,68599999.0
2006-03-03 19:41:00,0.66384,0.6639,0.66381,0.66385,78899999.0
2006-03-03 19:42:00,0.6638,0.66383,0.66376,0.66376,121800001.0
2006-03-03 19:43:00,0.66394,0.66419,0.66387,0.66392,90299998.0
2006-03-03 19:44:00,0.66408,0.66408,0.66394,0.66402,159799999.0
2006-03-03 19:45:00,0.66412,0.66427,0.66396,0.66396,37300000.0
2006-03-03 19:46:00,0.66394,0.66408,0.66388,0.66404,125200003.0
2006-03-03 19:47:00,0.66408,0.66414,0.66408,0.6641,73600000.0
2006-03-03 19:48:00,0.66402,0.6641,0.66402,0.66402,47299999.0
2006-03-03 19:49:00,0.66402,0.66427,0.6639,0.6639,86000000.0
2006-03-03 19:50:00,0.66407,0.66419,0.66407,0.66411,123400000.0
2006-03-03 19:51:00,0.66418,0.66425,0.66415,0.66422,128900001.0
2006-03-03 19:52:00,0.66425,0.6643,0.66415,0.66425,137600000.0
2006-03-03 19:53:00,0.6643,0.66435,0.66425,0.6643,143099999.0
2006-03-03 19:54:00,0.66431,0.66446,0.66431,0.66444,113100000.0
2006-03-03 19:55:00,0.66433,0.66445,0.66432,0.66445,298300004.0
2006-03-03 19:56:00,0.66443,0.6645,0.66433,0.6644,295899998.0
2006-03-03 19:57:00,0.66445,0.66445,0.66435,0.6644,165000001.0
2006-03-03 19:58:00,0.66445,0.66445,0.66435,0.6644,205299999.0
2006-03-03 19:59:00,0.6644,0.66445,0.66435,0.66435,98599999.0
2006-03-03 20:00:00,0.66437,0.66447,0.66435,0.6644,317599998.0
2006-03-03 20:01:00,0.6644,0.66445,0.66432,0.66443,129000000.0
2006-03-03 20:02:00,0.66445,0.66445,0.6644,0.6644,66000000.0
2006-03-03 20:03:00,0.6645,0.6645,0.6644,0.66447,75700000.0
2006-03-03 20:04:00,0.66445,0.6645,0.66435,0.66445,193200000.0
2006-03-03 20:05:00,0.66447,0.6645,0.66435,0.66437,157599999.0
2006-03-03 20:06:00,0.6645,0.6645,0.66435,0.66445,316900003.0
2006-03-03 20:07:00,0.66445,0.66447,0.66435,0.66435,120600000.0
2006-03-03 20:08:00,0.6644,0.66445,0.6644,0.66442,62000000.0
2006-03-03 20:09:00,0.66445,0.6645,0.6642,0.6644,125200001.0
2006-03-03 20:10:00,0.66435,0.66445,0.66435,0.66442,157800001.0
2006-03-03 20:11:00,0.6644,0.66442,0.6644,0.66442,63800000.0
2006-03-03 20:12:00,0.66445,0.66445,0.66435,0.6644,100300000.0
2006-03-03 20:13:00,0.66448,0.6645,0.66415,0.6644,51100000.0
2006-03-03 20:14:00,0.66448,0.6645,0.6644,0.6645,119099999.0
2006-03-03 20:15:00,0.6644,0.66445,0.6644,0.66445,61799999.0
2006-03-03 20:16:00,0.66445,0.66455,0.66435,0.66435,436000004.0
2006-03-03 20:17:00,0.66432,0.66447,0.66432,0.66445,230600001.0
2006-03-03 20:18:00,0.66442,0.66445,0.66437,0.66445,72500000.0
2006-03-03 20:19:00,0.66445,0.66445,0.6644,0.66445,100400001.0
2006-03-03 20:20:00,0.6645,0.6645,0.66435,0.6644,61299999.0
2006-03-03 20:21:00,0.66442,0.6645,0.6644,0.66445,59800000.0
2006-03-03 20:22:00,0.66445,0.66445,0.6644,0.66445,145199998.0
2006-03-03 20:23:00,0.66445,0.6645,0.66435,0.6645,74100000.0
2006-03-03 20:24:00,0.66445,0.66445,0.66415,0.66445,156699999.0
2006-03-03 20:25:00,0.66445,0.66447,0.66435,0.6644,132800000.0
2006-03-03 20:26:00,0.66445,0.6645,0.66435,0.6644,57200000.0
2006-03-03 20:27:00,0.6644,0.66445,0.6644,0.66445,116500000.0
2006-03-03 20:28:00,0.66445,0.66445,0.6644,0.66445,79400000.0
2006-03-03 20:29:00,0.66445,0.6645,0.6644,0.66445,280300001.0
2006-03-03 20:30:00,0.66445,0.6645,0.66435,0.66445,279899994.0
2006-03-03 20:31:00,0.66448,0.66448,0.66435,0.66445,187200000.0
2006-03-03 20:32:00,0.66435,0.66445,0.66435,0.66442,113400000.0
2006-03-03 20:33:00,0.6644,0.66447,0.66435,0.66437,142200000.0
2006-03-03 20:34:00,0.66445,0.66445,0.66437,0.66445,101200000.0
2006-03-03 20:35:00,0.66445,0.66445,0.66435,0.6644,116200001.0
2006-03-03 20:36:00,0.6644,0.66455,0.6643,0.66435,167200000.0
2006-03-03 20:37:00,0.66437,0.66455,0.66435,0.6644,201900000.0
2006-03-03 20:38:00,0.6644,0.66442,0.66435,0.6644,127799998.0
2006-03-03 20:39:00,0.6644,0.66445,0.6644,0.66445,68599999.0
2006-03-03 20:40:00,0.6644,0.6645,0.66435,0.6644,223299998.0
2006-03-03 20:41:00,0.6644,0.66445,0.66435,0.66445,152700002.0
2006-03-03 20:42:00,0.6644,0.66445,0.66432,0.6644,76300000.0
2006-03-03 20:43:00,0.6644,0.6645,0.6644,0.6644,158999998.0
2006-03-03 20:44:00,0.66435,0.66445,0.66435,0.66445,56100001.0
2006-03-03 20:45:00,0.6644,0.66445,0.66433,0.66435,88800000.0
2006-03-03 20:46:00,0.66445,0.66445,0.66433,0.66433,53400000.0
2006-03-03 20:47:00,0.6644,0.66445,0.6644,0.66442,69400001.0
2006-03-03 20:48:00,0.66435,0.66445,0.66435,0.66435,65000001.0
2006-03-03 20:49:00,0.66435,0.66445,0.6643,0.6644,110500000.0
2006-03-03 20:50:00,0.6644,0.66442,0.66433,0.66435,176400001.0
2006-03-03 20:51:00,0.66435,0.66445,0.66435,0.6644,73000000.0
2006-03-03 20:52:00,0.6644,0.6645,0.66435,0.66435,128699998.0
2006-03-03 20:53:00,0.66445,0.6645,0.66437,0.6644,315299997.0
2006-03-03 20:54:00,0.6644,0.66445,0.66435,0.66445,172900000.0
2006-03-03 20:55:00,0.66435,0.6644,0.66435,0.6644,22200000.0
2006-03-03 20:56:00,0.66438,0.6645,0.66415,0.66443,121200001.0
2006-03-03 20:57:00,0.6644,0.6645,0.66425,0.6644,83599997.0
2006-03-03 20:58:00,0.6644,0.6645,0.66435,0.66435,241200001.0
2006-03-03 20:59:00,0.6644,0.6645,0.66435,0.6644,123700000.0
2006-03-03 21:00:00,0.6644,0.66443,0.66435,0.6644,166799998.0
2006-03-03 21:01:00,0.6643,0.66442,0.6643,0.66442,99100000.0
2006-03-03 21:02:00,0.6644,0.66445,0.66437,0.6644,69199998.0
2006-03-03 21:03:00,0.66445,0.6645,0.66435,0.6645,120600001.0
2006-03-03 21:04:00,0.6644,0.66445,0.66435,0.66435,60600000.0
2006-03-03 21:05:00,0.66445,0.6645,0.66435,0.6644,114500001.0
2006-03-03 21:06:00,0.66435,0.6645,0.66435,0.6644,122999999.0
2006-03-03 21:07:00,0.66445,0.66445,0.6644,0.6644,71700000.0
2006-03-03 21:08:00,0.6644,0.66445,0.6643,0.6644,101200001.0
2006-03-03 21:09:00,0.6644,0.6645,0.66435,0.66445,228900001.0
2006-03-03 21:10:00,0.6644,0.66445,0.6644,0.66445,129200002.0
2006-03-03 21:11:00,0.6644,0.6644,0.6644,0.6644,15200000.0
2006-03-03 21:12:00,0.66435,0.66447,0.66435,0.66445,154099997.0
2006-03-03 21:13:00,0.66438,0.66443,0.66435,0.6644,61900000.0
2006-03-03 21:14:00,0.66445,0.66445,0.6644,0.6644,96800002.0
2006-03-03 21:15:00,0.6644,0.6645,0.66435,0.6644,156400000.0
2006-03-03 21:16:00,0.66445,0.66445,0.66428,0.66435,135400001.0
2006-03-03 21:17:00,0.66435,0.66445,0.66425,0.66445,166199998.0
2006-03-03 21:18:00,0.66445,0.66445,0.66435,0.66442,127099999.0
2006-03-03 21:19:00,0.66445,0.66445,0.66435,0.6644,124199999.0
2006-03-03 21:20:00,0.66445,0.6645,0.6643,0.66435,297799999.0
2006-03-03 21:21:00,0.66445,0.66445,0.66435,0.66445,104000001.0
2006-03-03 21:22:00,0.66445,0.66445,0.66435,0.6644,82400001.0
2006-03-03 21:23:00,0.66435,0.66445,0.66435,0.66445,121700000.0
2006-03-03 21:24:00,0.66445,0.66445,0.66435,0.6644,79099999.0
2006-03-03 21:25:00,0.6644,0.66445,0.6644,0.66445,181199996.0
2006-03-03 21:26:00,0.66442,0.66445,0.66435,0.66438,156800000.0
2006-03-03 21:27:00,0.6644,0.66445,0.66435,0.66445,122699998.0
2006-03-03 21:28:00,0.66445,0.66445,0.6644,0.6644,53700000.0
2006-03-03 21:29:00,0.6644,0.66445,0.66425,0.66435,112900000.0
2006-03-03 21:30:00,0.66445,0.6645,0.66435,0.66445,160400000.0
2006-03-03 21:31:00,0.66445,0.66445,0.6644,0.6644,46999999.0
2006-03-03 21:32:00,0.6644,0.66445,0.66435,0.66445,30200000.0
2006-03-03 21:33:00,0.66445,0.66445,0.6644,0.66445,46800000.0
2006-03-03 21:34:00,0.66445,0.66445,0.66432,0.6644,121299998.0
2006-03-03 21:35:00,0.6644,0.66445,0.66437,0.6644,227099998.0
2006-03-03 21:36:00,0.6644,0.6645,0.66432,0.66445,266300000.0
2006-03-03 21:37:00,0.66442,0.6645,0.6644,0.66445,115399999.0
2006-03-03 21:38:00,0.66445,0.6645,0.6644,0.66442,117900000.0
2006-03-03 21:39:00,0.6644,0.66445,0.6643,0.66442,118400003.0
2006-03-03 21:40:00,0.66445,0.6645,0.6643,0.66448,162800000.0
2006-03-03 21:41:00,0.6644,0.66445,0.66435,0.66445,96699998.0
2006-03-03 21:42:00,0.66442,0.66445,0.6644,0.6644,143500003.0
2006-03-03 21:43:00,0.6644,0.6645,0.66435,0.66435,48700001.0
2006-03-03 21:44:00,0.66445,0.66445,0.66425,0.66425,78500000.0
2006-03-03 21:45:00,0.6644,0.66445,0.66432,0.6644,135900002.0
2006-03-03 21:46:00,0.66438,0.66445,0.66437,0.66437,76100000.0
2006-03-03 21:47:00,0.6644,0.66445,0.6644,0.66445,115600001.0
2006-03-03 21:48:00,0.66445,0.66445,0.66445,0.66445,55100001.0
2006-03-03 21:49:00,0.6644,0.66445,0.6643,0.66438,78700000.0
2006-03-03 21:50:00,0.66445,0.6645,0.66435,0.66442,92199999.0
2006-03-03 21:51:00,0.6644,0.66445,0.66437,0.66445,122599998.0
2006-03-03 21:52:00,0.6644,0.66455,0.66437,0.66445,73299999.0
2006-03-03 21:53:00,0.66435,0.66445,0.66435,0.66445,75700000.0
2006-03-03 21:54:00,0.66445,0.66445,0.66435,0.6644,65900000.0
2006-03-03 21:55:00,0.6644,0.66445,0.66438,0.6644,72699999.0
2006-03-03 21:56:00,0.66445,0.66445,0.66435,0.66435,96000001.0
2006-03-03 21:57:00,0.6644,0.66445,0.6643,0.66442,154000001.0
2006-03-03 21:58:00,0.6644,0.66445,0.6644,0.66445,84400002.0
2006-03-03 21:59:00,0.6644,0.6645,0.6644,0.6644,68500000.0
2006-03-03 22:00:00,0.6644,0.66445,0.66435,0.66445,76500000.0
2006-03-03 22:01:00,0.66442,0.66445,0.66435,0.6644,95699999.0
2006-03-03 22:02:00,0.66445,0.66445,0.6644,0.6644,69100000.0
2006-03-03 22:03:00,0.66445,0.66445,0.66442,0.66443,42800000.0
2006-03-03 22:04:00,0.6644,0.66445,0.66435,0.6644,84400000.0
2006-03-03 22:05:00,0.66435,0.6645,0.66435,0.66437,117299999.0
2006-03-03 22:06:00,0.66425,0.66455,0.66425,0.66443,123400000.0
2006-03-03 22:07:00,0.6644,0.66445,0.66435,0.66435,63000000.0
2006-03-03 22:08:00,0.6644,0.66455,0.66435,0.66455,50600000.0
2006-03-03 22:09:00,0.6644,0.66445,0.66435,0.66442,66100000.0
2006-03-03 22:10:00,0.6644,0.66445,0.66435,0.6644,43100000.0
2006-03-03 22:11:00,0.66432,0.66445,0.66432,0.66445,87600001.0
2006-03-03 22:12:00,0.6644,0.66445,0.66432,0.66438,153799997.0
2006-03-03 22:13:00,0.6645,0.6645,0.66435,0.6644,134600001.0
2006-03-03 22:14:00,0.66445,0.66445,0.6643,0.66442,94900002.0
2006-03-03 22:15:00,0.66442,0.66445,0.66435,0.66435,123900000.0
2006-03-03 22:16:00,0.66438,0.66447,0.66438,0.6644,64499999.0
2006-03-03 22:17:00,0.66445,0.66445,0.66435,0.66445,110800002.0
2006-03-03 22:18:00,0.66445,0.66445,0.6643,0.6643,119499998.0
2006-03-03 22:19:00,0.6644,0.6645,0.6643,0.6644,71600000.0
2006-03-03 22:20:00,0.66445,0.66445,0.6644,0.6644,77999999.0
2006-03-03 22:21:00,0.66445,0.66445,0.66435,0.66445,104900000.0
2006-03-03 22:22:00,0.66448,0.66448,0.66435,0.66435,50200000.0
2006-03-03 22:23:00,0.66435,0.6645,0.66435,0.66445,80300000.0
2006-03-03 22:24:00,0.66435,0.66445,0.66432,0.66445,123900000.0
2006-03-03 22:25:00,0.66435,0.66445,0.66435,0.6644,85900001.0
2006-03-03 22:26:00,0.6644,0.66445,0.66437,0.66445,101800001.0
2006-03-03 22:27:00,0.66435,0.6645,0.66435,0.6645,75599999.0
2006-03-03 22:28:00,0.6643,0.66442,0.6643,0.66442,74200000.0
2006-03-03 22:29:00,0.6644,0.66445,0.6644,0.6644,38300000.0
2006-03-03 22:30:00,0.66445,0.6645,0.6644,0.66445,135600000.0
2006-03-03 22:31:00,0.66445,0.66445,0.66432,0.66432,76000001.0
2006-03-03 22:32:00,0.66445,0.66445,0.66445,0.66445,45700002.0
2006-03-03 22:33:00,0.6644,0.66445,0.6644,0.66445,156199998.0
2006-03-03 22:34:00,0.6644,0.66445,0.66415,0.66442,108900000.0
2006-03-03 22:35:00,0.66447,0.66447,0.66438,0.66438,189199998.0
2006-03-03 22:36:00,0.6644,0.66445,0.66435,0.6644,146800000.0
2006-03-03 22:37:00,0.6644,0.6644,0.66435,0.6644,102700000.0
2006-03-03 22:38:00,0.6643,0.6644,0.66415,0.6644,114400002.0
2006-03-03 22:39:00,0.6644,0.66445,0.6644,0.66445,38200001.0
2006-03-03 22:40:00,0.6644,0.66445,0.6643,0.66435,80499999.0
2006-03-03 22:41:00,0.6644,0.6644,0.66437,0.6644,32700000.0
2006-03-03 22:42:00,0.6644,0.66448,0.66435,0.66448,109500003.0
2006-03-03 22:43:00,0.6644,0.6645,0.66425,0.6644,163400000.0
2006-03-03 22:44:00,0.66445,0.66447,0.66432,0.66432,156900000.0
2006-03-03 22:45:00,0.6644,0.6645,0.66435,0.6644,154899999.0
2006-03-03 22:46:00,0.66442,0.66445,0.6642,0.66435,142699999.0
2006-03-03 22:47:00,0.66435,0.66445,0.66435,0.66443,72199999.0
2006-03-03 22:48:00,0.66438,0.6645,0.66425,0.6644,122199999.0
2006-03-03 22:49:00,0.6644,0.6644,0.6644,0.6644,33400000.0
2006-03-03 22:50:00,0.66445,0.66445,0.66415,0.6644,167100000.0
2006-03-03 22:51:00,0.6644,0.66445,0.66432,0.66435,239299998.0
2006-03-03 22:52:00,0.66442,0.66442,0.66435,0.6644,77400000.0
2006-03-03 22:53:00,0.66445,0.66445,0.66435,0.66445,105200000.0
2006-03-03 22:54:00,0.66443,0.66445,0.66435,0.66435,76400001.0
2006-03-03 22:55:00,0.66435,0.6645,0.66435,0.66435,113600002.0
2006-03-03 22:56:00,0.66445,0.66447,0.66435,0.6644,112200001.0
2006-03-03 22:57:00,0.6644,0.66455,0.66437,0.66443,104299998.0
2006-03-03 22:58:00,0.6644,0.6645,0.66435,0.6644,61600000.0
2006-03-03 22:59:00,0.66425,0.66445,0.6642,0.6642,204400002.0
2006-03-03 23:00:00,0.66433,0.66445,0.66425,0.66425,106000000.0
2006-03-03 23:01:00,0.6644,0.66447,0.6643,0.66445,125900001.0
2006-03-03 23:02:00,0.66443,0.66443,0.66443,0.66443,11200000.0
2006-03-03 23:03:00,0.66445,0.66445,0.66425,0.6644,35100000.0
2006-03-03 23:04:00,0.66443,0.66445,0.66435,0.66435,40600000.0
2006-03-03 23:05:00,0.6644,0.66457,0.66435,0.66445,101900000.0
2006-03-03 23:06:00,0.66445,0.66445,0.66435,0.66435,92300001.0
2006-03-03 23:07:00,0.66435,0.66445,0.6643,0.66437,87600000.0
2006-03-03 23:08:00,0.66447,0.66447,0.66435,0.6644,115000000.0
2006-03-03 23:09:00,0.66445,0.66452,0.66443,0.66445,41900000.0
2006-03-03 23:10:00,0.6644,0.66445,0.6644,0.6644,116700000.0
2006-03-03 23:11:00,0.66445,0.6645,0.6644,0.6644,76500000.0
2006-03-03 23:12:00,0.66435,0.66447,0.66435,0.66447,48600001.0
2006-03-03 23:13:00,0.66445,0.66445,0.66435,0.66443,78900000.0
2006-03-03 23:14:00,0.66443,0.6645,0.6644,0.6644,77900000.0
2006-03-03 23:15:00,0.6644,0.6644,0.66435,0.66435,60300000.0
2006-03-03 23:16:00,0.6644,0.66445,0.66435,0.66445,28800000.0
2006-03-03 23:17:00,0.66443,0.66445,0.66425,0.66432,64499999.0
2006-03-03 23:18:00,0.6644,0.66445,0.66425,0.66445,50100001.0
2006-03-03 23:19:00,0.66435,0.6644,0.66433,0.6644,93300000.0
2006-03-03 23:20:00,0.66445,0.6645,0.66435,0.66445,111600001.0
2006-03-03 23:21:00,0.66435,0.6644,0.66435,0.6644,32800000.0
2006-03-03 23:22:00,0.66435,0.66445,0.66435,0.66445,50200001.0
2006-03-03 23:23:00,0.6644,0.66445,0.66435,0.66435,48900000.0
2006-03-03 23:24:00,0.66435,0.66445,0.6643,0.66445,72200000.0
2006-03-03 23:25:00,0.66443,0.66445,0.6643,0.66445,87899999.0
2006-03-03 23:26:00,0.6644,0.66445,0.66437,0.6644,66200001.0
2006-03-03 23:27:00,0.66445,0.66445,0.6644,0.6644,90899998.0
2006-03-03 23:28:00,0.6644,0.66445,0.66435,0.66445,65700001.0
2006-03-03 23:29:00,0.66445,0.66445,0.66435,0.6644,81099998.0
2006-03-03 23:30:00,0.66435,0.66445,0.66435,0.66445,86399999.0
2006-03-03 23:31:00,0.6644,0.66445,0.6644,0.6644,76600000.0
2006-03-03 23:32:00,0.66445,0.66445,0.66435,0.66442,121499999.0
2006-03-03 23:33:00,0.66435,0.66447,0.66435,0.6644,96700001.0
2006-03-03 23:34:00,0.6644,0.66445,0.66435,0.6644,97800001.0
2006-03-03 23:35:00,0.66445,0.6645,0.66435,0.6645,74100000.0
2006-03-03 23:36:00,0.66445,0.6645,0.66435,0.66442,77999999.0
2006-03-03 23:37:00,0.66445,0.66445,0.66442,0.66445,41800000.0
2006-03-03 23:38:00,0.66445,0.6645,0.66435,0.66445,125900000.0
2006-03-03 23:39:00,0.66435,0.66445,0.66435,0.66438,100200000.0
2006-03-03 23:40:00,0.66445,0.66445,0.6644,0.6644,45500000.0
2006-03-03 23:41:00,0.66445,0.66445,0.66435,0.66445,30300000.0
2006-03-03 23:42:00,0.66435,0.6644,0.66435,0.6644,29999999.0
2006-03-03 23:43:00,0.66445,0.66445,0.66435,0.66445,49299999.0
2006-03-03 23:44:00,0.66445,0.66445,0.6644,0.6644,58999998.0
2006-03-03 23:45:00,0.6645,0.6645,0.66435,0.6644,54299999.0
2006-03-03 23:46:00,0.6644,0.6645,0.6644,0.66445,100599999.0
2006-03-03 23:47:00,0.66445,0.66445,0.66437,0.66437,29500000.0
2006-03-03 23:48:00,0.66435,0.6644,0.66435,0.66435,63399998.0
2006-03-03 23:49:00,0.66445,0.66445,0.66435,0.6644,66300000.0
2006-03-03 23:50:00,0.66435,0.66445,0.66435,0.66445,38700000.0
2006-03-03 23:51:00,0.6644,0.66445,0.66432,0.66445,97000000.0
2006-03-03 23:52:00,0.66435,0.6645,0.66435,0.66442,70600000.0
2006-03-03 23:53:00,0.66438,0.66445,0.66435,0.6644,86400000.0
2006-03-03 23:54:00,0.6644,0.6645,0.6643,0.66445,88399999.0
2006-03-03 23:55:00,0.66445,0.66445,0.66437,0.66437,85100001.0
2006-03-03 23:56:00,0.66445,0.66445,0.66435,0.6644,107800000.0
2006-03-03 23:57:00,0.6644,0.66445,0.6644,0.6644,66600000.0
2006-03-03 23:58:00,0.6644,0.66445,0.66435,0.66445,54100001.0
2006-03-03 23:59:00,0.66435,0.66445,0.66435,0.66435,123700001.0
2006-03-06 00:00:00,0.6656,0.6656,0.6654,0.6654,41000000.0
2006-03-06 00:01:00,0.6655,0.6661,0.6655,0.6657,41000000.0
2006-03-06 00:11:00,0.6658,0.6658,0.6658,0.6658,41000000.0
2006-03-06 00:13:00,0.6659,0.6664,0.6659,0.6664,41000000.0
2006-03-06 00:14:00,0.6665,0.6665,0.6665,0.6665,41000000.0
2006-03-06 00:15:00,0.6666,0.6667,0.6665,0.6665,41000000.0
2006-03-06 00:16:00,0.6663,0.6665,0.6663,0.6665,41000000.0
2006-03-06 00:19:00,0.6663,0.6663,0.6663,0.6663,41000000.0
2006-03-06 00:20:00,0.6664,0.6665,0.6664,0.6664,41000000.0
2006-03-06 00:22:00,0.6666,0.6667,0.6665,0.6667,41000000.0
2006-03-06 00:23:00,0.6669,0.6669,0.6665,0.6666,41000000.0
2006-03-06 00:24:00,0.6667,0.6667,0.6666,0.6666,41000000.0
2006-03-06 00:26:00,0.6669,0.6669,0.6669,0.6669,41000000.0
2006-03-06 00:28:00,0.667,0.667,0.667,0.667,41000000.0
2006-03-06 00:30:00,0.6671,0.6674,0.6671,0.6674,41000000.0
2006-03-06 00:31:00,0.6672,0.6672,0.6672,0.6672,41000000.0
2006-03-06 00:33:00,0.6671,0.6674,0.6671,0.6673,41000000.0
2006-03-06 00:34:00,0.6672,0.6674,0.667,0.6673,41000000.0
2006-03-06 00:35:00,0.6672,0.6672,0.6671,0.6671,41000000.0
2006-03-06 00:36:00,0.6672,0.6672,0.6669,0.6671,41000000.0
2006-03-06 00:37:00,0.6672,0.6673,0.6672,0.6672,41000000.0
2006-03-06 00:38:00,0.6671,0.6672,0.6669,0.6669,41000000.0
2006-03-06 00:39:00,0.6665,0.6672,0.6665,0.6667,41000000.0
2006-03-06 00:40:00,0.6669,0.6669,0.6667,0.6667,41000000.0
2006-03-06 00:41:00,0.6669,0.6671,0.6669,0.6671,41000000.0
2006-03-06 00:42:00,0.667,0.6672,0.667,0.667,41000000.0
2006-03-06 00:43:00,0.6667,0.667,0.6667,0.667,41000000.0
2006-03-06 00:44:00,0.6671,0.6671,0.6671,0.6671,41000000.0
2006-03-06 00:46:00,0.6672,0.6672,0.6672,0.6672,41000000.0
2006-03-06 00:47:00,0.6673,0.6673,0.6673,0.6673,41000000.0
2006-03-06 00:52:00,0.6672,0.6673,0.6672,0.6672,41000000.0
2006-03-06 00:55:00,0.6673,0.6673,0.6672,0.6673,41000000.0
2006-03-06 00:58:00,0.6672,0.6672,0.6672,0.6672,41000000.0
2006-03-06 00:59:00,0.6673,0.6673,0.6673,0.6673,41000000.0
2006-03-06 01:01:00,0.6672,0.6672,0.6672,0.6672,41000000.0
2006-03-06 01:02:00,0.6673,0.6674,0.6672,0.6674,41000000.0
2006-03-06 01:03:00,0.6675,0.6675,0.6674,0.6674,41000000.0
2006-03-06 01:04:00,0.6675,0.6675,0.6674,0.6674,41000000.0
2006-03-06 01:05:00,0.6673,0.6673,0.6673,0.6673,41000000.0
2006-03-06 01:06:00,0.6672,0.6672,0.667,0.6671,41000000.0
2006-03-06 01:07:00,0.6672,0.6672,0.6672,0.6672,41000000.0
2006-03-06 01:08:00,0.6673,0.6673,0.6671,0.6672,41000000.0
2006-03-06 01:09:00,0.6671,0.6671,0.6671,0.6671,41000000.0
2006-03-06 01:10:00,0.667,0.6671,0.667,0.6671,41000000.0
2006-03-06 01:11:00,0.6669,0.6669,0.6669,0.6669,41000000.0
2006-03-06 01:12:00,0.6666,0.6666,0.6666,0.6666,41000000.0
2006-03-06 01:13:00,0.6665,0.6666,0.6665,0.6666,41000000.0
2006-03-06 01:14:00,0.6665,0.6666,0.6664,0.6665,41000000.0
2006-03-06 01:17:00,0.6666,0.6666,0.6664,0.6665,41000000.0
2006-03-06 01:18:00,0.6664,0.6665,0.6664,0.6665,41000000.0
2006-03-06 01:19:00,0.6666,0.6666,0.6665,0.6665,41000000.0
2006-03-06 01:22:00,0.6663,0.6663,0.6662,0.6662,41000000.0
2006-03-06 01:23:00,0.6663,0.6665,0.6663,0.6665,41000000.0
2006-03-06 01:24:00,0.6666,0.6666,0.6665,0.6665,41000000.0
2006-03-06 01:25:00,0.6666,0.6666,0.6663,0.6663,41000000.0
2006-03-06 01:26:00,0.6661,0.6661,0.666,0.666,41000000.0
2006-03-06 01:28:00,0.6661,0.6661,0.6661,0.6661,41000000.0
2006-03-06 01:29:00,0.666,0.6665,0.666,0.6661,41000000.0
2006-03-06 01:31:00,0.6662,0.6662,0.6661,0.6661,41000000.0
2006-03-06 01:34:00,0.6663,0.6663,0.666,0.666,41000000.0
2006-03-06 01:38:00,0.6662,0.6663,0.6662,0.6663,41000000.0
2006-03-06 01:39:00,0.6662,0.6662,0.6662,0.6662,41000000.0
2006-03-06 01:40:00,0.6661,0.6663,0.6661,0.6663,41000000.0
2006-03-06 01:42:00,0.6665,0.6665,0.6665,0.6665,41000000.0
2006-03-06 01:43:00,0.6662,0.6662,0.6661,0.6661,41000000.0
2006-03-06 01:46:00,0.6664,0.6664,0.6662,0.6662,41000000.0
2006-03-06 01:47:00,0.6663,0.6665,0.6663,0.6663,41000000.0
2006-03-06 01:52:00,0.6662,0.6662,0.6662,0.6662,41000000.0
2006-03-06 01:53:00,0.6661,0.6662,0.6661,0.6662,41000000.0
2006-03-06 01:54:00,0.6661,0.6661,0.6661,0.6661,41000000.0
2006-03-06 01:56:00,0.6662,0.6662,0.6662,0.6662,41000000.0
2006-03-06 01:57:00,0.6664,0.6665,0.6664,0.6664,41000000.0
2006-03-06 01:59:00,0.6665,0.6666,0.6665,0.6665,41000000.0
2006-03-06 02:00:00,0.66703,0.66705,0.66698,0.667,41000000.0
2006-03-06 02:01:00,0.66703,0.66703,0.66692,0.66697,53400000.0
2006-03-06 02:02:00,0.66693,0.66706,0.66692,0.66706,185700001.0
2006-03-06 02:03:00,0.66701,0.6672,0.66701,0.66706,75700000.0
2006-03-06 02:04:00,0.667,0.66719,0.667,0.66708,91699999.0
2006-03-06 02:05:00,0.6671,0.6671,0.66701,0.66707,61599998.0
2006-03-06 02:06:00,0.66694,0.66694,0.66685,0.66688,85999998.0
2006-03-06 02:07:00,0.66681,0.66692,0.66681,0.66692,37400000.0
2006-03-06 02:08:00,0.66697,0.667,0.66685,0.667,117699998.0
2006-03-06 02:09:00,0.66693,0.66693,0.66681,0.66681,43600000.0
2006-03-06 02:10:00,0.66682,0.66685,0.66672,0.66685,89399999.0
2006-03-06 02:11:00,0.6668,0.6668,0.66661,0.66661,55800000.0
2006-03-06 02:12:00,0.66645,0.66652,0.66645,0.66652,11900000.0
2006-03-06 02:13:00,0.66631,0.66642,0.66626,0.66633,76099998.0
2006-03-06 02:14:00,0.66635,0.66635,0.66617,0.6663,130699998.0
2006-03-06 02:15:00,0.66625,0.6664,0.66625,0.66628,63299999.0
2006-03-06 02:16:00,0.66624,0.66639,0.66624,0.66636,126999998.0
2006-03-06 02:17:00,0.66632,0.66632,0.666,0.66632,114800002.0
2006-03-06 02:18:00,0.66617,0.66635,0.66617,0.66635,78499998.0
2006-03-06 02:19:00,0.6664,0.6665,0.66635,0.66637,81599999.0
2006-03-06 02:20:00,0.66647,0.66647,0.66635,0.6664,73300000.0
2006-03-06 02:21:00,0.6664,0.66645,0.6664,0.66645,83499999.0
2006-03-06 02:22:00,0.66639,0.66639,0.666,0.666,82500000.0
2006-03-06 02:23:00,0.66583,0.6663,0.66583,0.66622,101500000.0
2006-03-06 02:24:00,0.66631,0.66642,0.66627,0.66632,92099999.0
2006-03-06 02:25:00,0.66637,0.66637,0.66592,0.66592,63600000.0
2006-03-06 02:26:00,0.66588,0.66591,0.66569,0.66569,74900000.0
2006-03-06 02:27:00,0.6657,0.6657,0.66555,0.66555,9400000.0
2006-03-06 02:28:00,0.66565,0.66583,0.66565,0.66583,130100001.0
2006-03-06 02:29:00,0.66585,0.66621,0.66585,0.66585,81100001.0
2006-03-06 02:30:00,0.66585,0.66585,0.66578,0.66585,40300000.0
2006-03-06 02:31:00,0.66587,0.66592,0.66578,0.66592,97200000.0
2006-03-06 02:32:00,0.6658,0.66587,0.6658,0.66585,41400000.0
2006-03-06 02:33:00,0.66585,0.66585,0.6658,0.66585,43900000.0
2006-03-06 02:34:00,0.66575,0.66592,0.66565,0.66575,92600000.0
2006-03-06 02:35:00,0.66565,0.66575,0.66565,0.66565,102899998.0
2006-03-06 02:36:00,0.66567,0.66578,0.66565,0.66565,73199999.0
2006-03-06 02:37:00,0.66575,0.66575,0.6657,0.6657,60200000.0
2006-03-06 02:38:00,0.66582,0.66598,0.66582,0.66598,93200000.0
2006-03-06 02:39:00,0.66599,0.66608,0.66593,0.66605,95900000.0
2006-03-06 02:40:00,0.66601,0.66611,0.66588,0.66603,141899999.0
2006-03-06 02:41:00,0.66605,0.66605,0.66593,0.66593,49699999.0
2006-03-06 02:42:00,0.6661,0.66621,0.6661,0.66621,55100000.0
2006-03-06 02:43:00,0.6661,0.6661,0.66594,0.66594,34300000.0
2006-03-06 02:44:00,0.66587,0.66588,0.66585,0.66588,57300001.0
2006-03-06 02:45:00,0.66589,0.66589,0.6658,0.66588,30400000.0
2006-03-06 02:46:00,0.66582,0.66605,0.66582,0.66587,75800001.0
2006-03-06 02:47:00,0.66597,0.66613,0.66597,0.66606,119200003.0
2006-03-06 02:48:00,0.66605,0.66605,0.666,0.666,50599999.0
2006-03-06 02:49:00,0.666,0.66605,0.66595,0.666,70200000.0
2006-03-06 02:50:00,0.66607,0.66607,0.66595,0.66597,103699999.0
2006-03-06 02:51:00,0.666,0.66607,0.66592,0.66595,69600000.0
2006-03-06 02:52:00,0.66595,0.66603,0.6659,0.6659,155499999.0
2006-03-06 02:53:00,0.66588,0.66596,0.66581,0.66588,73499999.0
2006-03-06 02:54:00,0.66588,0.66588,0.66588,0.66588,62099998.0
2006-03-06 02:55:00,0.66585,0.66585,0.6658,0.6658,67799998.0
2006-03-06 02:56:00,0.66588,0.66597,0.66584,0.66588,95699999.0
2006-03-06 02:57:00,0.66593,0.66616,0.66593,0.66613,43199999.0
2006-03-06 02:58:00,0.6661,0.6662,0.66605,0.6661,120100000.0
2006-03-06 02:59:00,0.66616,0.66637,0.66616,0.66624,94799999.0
2006-03-06 03:00:00,0.66625,0.6663,0.66623,0.66623,63400000.0
2006-03-06 03:01:00,0.66624,0.66638,0.66622,0.66635,81200000.0
2006-03-06 03:02:00,0.66625,0.66641,0.66625,0.66641,94899998.0
2006-03-06 03:03:00,0.66645,0.66645,0.6663,0.6663,85200000.0
2006-03-06 03:04:00,0.66639,0.66639,0.66624,0.66624,115499998.0
2006-03-06 03:05:00,0.66614,0.66637,0.66612,0.66637,107300000.0
2006-03-06 03:06:00,0.6663,0.66635,0.6663,0.66635,30900000.0
2006-03-06 03:07:00,0.66635,0.66635,0.66625,0.6663,35000000.0
2006-03-06 03:08:00,0.66625,0.66635,0.66625,0.66625,210700001.0
2006-03-06 03:09:00,0.66623,0.66623,0.66617,0.66617,6800000.0
2006-03-06 03:10:00,0.6661,0.66617,0.6661,0.6661,67700000.0
2006-03-06 03:11:00,0.6661,0.66615,0.66607,0.6661,127100000.0
2006-03-06 03:12:00,0.66623,0.66638,0.66618,0.66635,80900000.0
2006-03-06 03:13:00,0.66628,0.66628,0.66619,0.66626,113900002.0
2006-03-06 03:14:00,0.6663,0.66635,0.6663,0.66635,48199999.0
2006-03-06 03:15:00,0.66635,0.66635,0.6663,0.6663,89300000.0
2006-03-06 03:16:00,0.66641,0.66653,0.66641,0.66648,45399999.0
2006-03-06 03:17:00,0.6664,0.66645,0.66633,0.66633,112700000.0
2006-03-06 03:18:00,0.66637,0.66645,0.66635,0.6664,108200000.0
2006-03-06 03:19:00,0.66624,0.66648,0.6662,0.6662,76799999.0
2006-03-06 03:20:00,0.6662,0.66625,0.66613,0.6662,145000002.0
2006-03-06 03:21:00,0.6662,0.66625,0.6662,0.66625,29400000.0
2006-03-06 03:22:00,0.66616,0.66629,0.66616,0.66628,74400001.0
2006-03-06 03:23:00,0.6663,0.66633,0.66621,0.66621,78700001.0
2006-03-06 03:24:00,0.66627,0.66633,0.66625,0.66633,25500000.0
2006-03-06 03:25:00,0.66635,0.66635,0.66625,0.66635,30000000.0
2006-03-06 03:26:00,0.6663,0.6663,0.66616,0.66616,82200000.0
2006-03-06 03:27:00,0.66627,0.66627,0.66615,0.66625,65000001.0
2006-03-06 03:28:00,0.66617,0.66624,0.6661,0.66615,68100000.0
2006-03-06 03:29:00,0.66623,0.66623,0.66613,0.6662,113000001.0
2006-03-06 03:30:00,0.66623,0.66623,0.66604,0.66604,40000000.0
2006-03-06 03:31:00,0.6661,0.6662,0.66605,0.6662,86399999.0
2006-03-06 03:32:00,0.66618,0.66621,0.66611,0.66617,83399999.0
2006-03-06 03:33:00,0.6661,0.6661,0.66595,0.66595,50800001.0
2006-03-06 03:34:00,0.66597,0.6661,0.66593,0.66601,75800000.0
2006-03-06 03:35:00,0.66613,0.66625,0.66606,0.66609,97399999.0
2006-03-06 03:36:00,0.66593,0.66606,0.66593,0.66606,97600000.0
2006-03-06 03:37:00,0.66615,0.66615,0.66605,0.66607,78299999.0
2006-03-06 03:38:00,0.66607,0.66612,0.66606,0.66612,55700000.0
2006-03-06 03:39:00,0.66618,0.66619,0.66612,0.66619,61499998.0
2006-03-06 03:40:00,0.66614,0.66625,0.66614,0.66618,110599999.0
2006-03-06 03:41:00,0.66606,0.66619,0.66599,0.66608,54000000.0
2006-03-06 03:42:00,0.66595,0.66615,0.66595,0.66615,94399999.0
2006-03-06 03:43:00,0.666,0.66603,0.666,0.666,66900000.0
2006-03-06 03:44:00,0.66601,0.66601,0.66591,0.66598,90999998.0
2006-03-06 03:45:00,0.6661,0.6661,0.666,0.666,17400000.0
2006-03-06 03:46:00,0.66605,0.6661,0.66585,0.66603,101399999.0
2006-03-06 03:47:00,0.66595,0.666,0.66595,0.666,19900000.0
2006-03-06 03:48:00,0.66595,0.66605,0.6659,0.66605,151300002.0
2006-03-06 03:49:00,0.66597,0.6661,0.66595,0.6661,98799999.0
2006-03-06 03:50:00,0.66605,0.66607,0.666,0.666,114000001.0
2006-03-06 03:51:00,0.66605,0.66605,0.666,0.666,124700000.0
2006-03-06 03:52:00,0.66611,0.66618,0.66611,0.66616,51500001.0
2006-03-06 03:53:00,0.66609,0.66623,0.66608,0.66623,34200000.0
2006-03-06 03:54:00,0.66619,0.66648,0.6661,0.66648,83799999.0
2006-03-06 03:55:00,0.66637,0.66637,0.66627,0.6663,60800000.0
2006-03-06 03:56:00,0.66615,0.6662,0.66615,0.66615,57299999.0
2006-03-06 03:57:00,0.6661,0.6663,0.6661,0.6663,31900000.0
2006-03-06 03:58:00,0.66625,0.66625,0.66615,0.6662,145299997.0
2006-03-06 03:59:00,0.66618,0.66623,0.66615,0.66616,57800000.0
2006-03-06 04:00:00,0.66611,0.66622,0.66604,0.66614,121899999.0
2006-03-06 04:01:00,0.6662,0.66625,0.66615,0.66625,37399999.0
2006-03-06 04:02:00,0.66615,0.66617,0.66615,0.66617,51400001.0
2006-03-06 04:03:00,0.66617,0.66617,0.66607,0.66612,129000000.0
2006-03-06 04:04:00,0.66618,0.66619,0.66614,0.66617,63600000.0
2006-03-06 04:05:00,0.66622,0.66622,0.66605,0.66605,71000000.0
2006-03-06 04:06:00,0.66608,0.66612,0.66601,0.66609,201000000.0
2006-03-06 04:07:00,0.66616,0.66632,0.66615,0.66632,118299999.0
2006-03-06 04:08:00,0.66642,0.66642,0.6661,0.66613,59199998.0
2006-03-06 04:09:00,0.6662,0.66625,0.6662,0.66625,26200000.0
2006-03-06 04:10:00,0.66617,0.6663,0.66615,0.6662,118799999.0
2006-03-06 04:11:00,0.6662,0.66625,0.6662,0.66625,84399999.0
2006-03-06 04:12:00,0.66625,0.66625,0.66615,0.66623,69300000.0
2006-03-06 04:13:00,0.66625,0.66625,0.66617,0.66617,34600000.0
2006-03-06 04:14:00,0.6662,0.6662,0.666,0.666,90099999.0
2006-03-06 04:15:00,0.6661,0.6662,0.6661,0.66615,117700001.0
2006-03-06 04:16:00,0.66607,0.66613,0.66605,0.6661,88499999.0
2006-03-06 04:17:00,0.66615,0.66615,0.66605,0.6661,150699996.0
2006-03-06 04:18:00,0.66615,0.66615,0.6661,0.66615,64300000.0
2006-03-06 04:19:00,0.66605,0.66605,0.66605,0.66605,28699999.0
2006-03-06 04:20:00,0.66605,0.6661,0.66605,0.6661,26100000.0
2006-03-06 04:21:00,0.66615,0.66615,0.66605,0.66605,142499998.0
2006-03-06 04:22:00,0.66605,0.6662,0.66605,0.66605,92499999.0
2006-03-06 04:23:00,0.6661,0.6661,0.66605,0.6661,54200000.0
2006-03-06 04:24:00,0.6661,0.66615,0.66605,0.66605,123699998.0
2006-03-06 04:25:00,0.6662,0.6662,0.66615,0.66615,26700000.0
2006-03-06 04:26:00,0.6661,0.66615,0.66605,0.66605,41100000.0
2006-03-06 04:27:00,0.6662,0.66623,0.66614,0.66615,64500000.0
2006-03-06 04:28:00,0.66623,0.66623,0.66612,0.66618,156100001.0
2006-03-06 04:29:00,0.6662,0.6662,0.66609,0.66618,61400001.0
2006-03-06 04:30:00,0.66609,0.66611,0.66599,0.66602,96199997.0
2006-03-06 04:31:00,0.66594,0.66607,0.66585,0.66585,91399999.0
2006-03-06 04:32:00,0.66577,0.66592,0.66577,0.66589,94899998.0
2006-03-06 04:33:00,0.66587,0.66592,0.66581,0.66588,68000000.0
2006-03-06 04:34:00,0.66586,0.66593,0.6658,0.66588,84000001.0
2006-03-06 04:35:00,0.66585,0.66595,0.6658,0.66595,72400000.0
2006-03-06 04:36:00,0.6659,0.66595,0.66585,0.66593,59700000.0
2006-03-06 04:37:00,0.6659,0.6659,0.66585,0.66585,15500000.0
2006-03-06 04:38:00,0.66595,0.66595,0.66582,0.66595,60300000.0
2006-03-06 04:39:00,0.66598,0.66605,0.66598,0.66603,102299999.0
2006-03-06 04:40:00,0.66605,0.66605,0.666,0.666,105299998.0
2006-03-06 04:41:00,0.66605,0.66605,0.66595,0.666,42900000.0
2006-03-06 04:42:00,0.66605,0.66605,0.66595,0.66603,129499999.0
2006-03-06 04:43:00,0.66597,0.6661,0.66597,0.666,33500000.0
2006-03-06 04:44:00,0.666,0.66607,0.66595,0.66595,57499999.0
2006-03-06 04:45:00,0.66598,0.66608,0.66598,0.66606,86099999.0
2006-03-06 04:46:00,0.66605,0.66605,0.66595,0.66595,138700000.0
2006-03-06 04:47:00,0.666,0.66607,0.666,0.666,96799999.0
2006-03-06 04:48:00,0.66597,0.666,0.66582,0.66589,87800000.0
2006-03-06 04:49:00,0.66585,0.6659,0.66575,0.6658,67200000.0
2006-03-06 04:50:00,0.66587,0.66587,0.6658,0.66585,101000000.0
2006-03-06 04:51:00,0.6659,0.66596,0.66585,0.66585,46900000.0
2006-03-06 04:52:00,0.66591,0.66603,0.66591,0.66603,97199999.0
2006-03-06 04:53:00,0.66585,0.66595,0.66585,0.66595,55999998.0
2006-03-06 04:54:00,0.6659,0.66595,0.66585,0.66595,38300000.0
2006-03-06 04:55:00,0.66595,0.66595,0.66585,0.6659,119400000.0
2006-03-06 04:56:00,0.66584,0.66593,0.66584,0.66588,59600001.0
2006-03-06 04:57:00,0.66587,0.66592,0.66565,0.66582,66199997.0
2006-03-06 04:58:00,0.66575,0.66585,0.66575,0.66575,49499999.0
2006-03-06 04:59:00,0.66585,0.66595,0.66575,0.66585,124800002.0
2006-03-06 05:00:00,0.66581,0.66581,0.6657,0.66577,49899999.0
2006-03-06 05:01:00,0.66575,0.66585,0.66565,0.66583,95499999.0
2006-03-06 05:02:00,0.66587,0.66587,0.6658,0.6658,4000000.0
2006-03-06 05:03:00,0.66589,0.66592,0.66581,0.66587,92600000.0
2006-03-06 05:04:00,0.66594,0.66597,0.66576,0.66584,120499999.0
2006-03-06 05:05:00,0.6658,0.66585,0.66575,0.66575,111900001.0
2006-03-06 05:06:00,0.66585,0.66585,0.66575,0.6658,73200000.0
2006-03-06 05:07:00,0.66581,0.66591,0.66576,0.66581,112400000.0
2006-03-06 05:08:00,0.6659,0.66604,0.66584,0.66597,119099997.0
2006-03-06 05:09:00,0.66605,0.66605,0.66595,0.66605,62000001.0
2006-03-06 05:10:00,0.66596,0.66596,0.66594,0.66594,23900000.0
2006-03-06 05:11:00,0.6659,0.66596,0.66581,0.66588,85199999.0
2006-03-06 05:12:00,0.6658,0.6659,0.6658,0.6658,16600000.0
2006-03-06 05:13:00,0.6658,0.6659,0.66574,0.66588,116799998.0
2006-03-06 05:14:00,0.6659,0.66595,0.66585,0.66595,67599999.0
2006-03-06 05:15:00,0.66598,0.6662,0.66598,0.66606,109899998.0
2006-03-06 05:16:00,0.66602,0.66619,0.66602,0.66611,58200000.0
2006-03-06 05:17:00,0.66615,0.66615,0.66605,0.66615,88900000.0
2006-03-06 05:18:00,0.66613,0.66615,0.66595,0.66605,74900001.0
2006-03-06 05:19:00,0.6661,0.66613,0.66605,0.66613,54800000.0
2006-03-06 05:20:00,0.666,0.66605,0.66595,0.66595,86199997.0
2006-03-06 05:21:00,0.666,0.666,0.66577,0.6659,35000000.0
2006-03-06 05:22:00,0.66585,0.66597,0.66585,0.66597,32500000.0
2006-03-06 05:23:00,0.6659,0.6659,0.66583,0.66583,35899999.0
2006-03-06 05:24:00,0.6659,0.6659,0.66559,0.66563,122000000.0
2006-03-06 05:25:00,0.66551,0.6658,0.66551,0.6658,174299999.0
2006-03-06 05:26:00,0.66577,0.66582,0.66571,0.66582,108200000.0
2006-03-06 05:27:00,0.66581,0.66581,0.6656,0.66571,31800000.0
2006-03-06 05:28:00,0.66583,0.66593,0.66583,0.6659,63900000.0
2006-03-06 05:29:00,0.66583,0.66591,0.66581,0.66591,71600000.0
2006-03-06 05:30:00,0.66582,0.66592,0.66575,0.66575,63900001.0
2006-03-06 05:31:00,0.66572,0.66575,0.66565,0.66575,82200000.0
2006-03-06 05:32:00,0.6657,0.6658,0.66565,0.6657,115900001.0
2006-03-06 05:33:00,0.66577,0.66581,0.66567,0.66567,60200000.0
2006-03-06 05:34:00,0.66569,0.66569,0.66559,0.66566,87699999.0
2006-03-06 05:35:00,0.66565,0.66565,0.66557,0.66557,95100000.0
2006-03-06 05:36:00,0.66573,0.66578,0.6655,0.66578,69800000.0
2006-03-06 05:37:00,0.66585,0.66585,0.6658,0.6658,92500000.0
2006-03-06 05:38:00,0.6658,0.66585,0.66575,0.66585,107200000.0
2006-03-06 05:39:00,0.66577,0.6658,0.66577,0.6658,36300000.0
2006-03-06 05:40:00,0.66588,0.66598,0.66579,0.66589,117100000.0
2006-03-06 05:41:00,0.66588,0.66588,0.66582,0.66582,76800001.0
2006-03-06 05:42:00,0.66588,0.66599,0.66584,0.6659,71500000.0
2006-03-06 05:43:00,0.66592,0.66597,0.66591,0.66597,80599998.0
2006-03-06 05:44:00,0.6659,0.6659,0.6658,0.6658,70800000.0
2006-03-06 05:45:00,0.66577,0.66577,0.66558,0.66572,112800000.0
2006-03-06 05:46:00,0.66564,0.66564,0.66553,0.66553,108199998.0
2006-03-06 05:47:00,0.66549,0.66549,0.66533,0.66533,70800001.0
2006-03-06 05:48:00,0.66548,0.66551,0.66538,0.66551,60500000.0
2006-03-06 05:49:00,0.66554,0.66572,0.66553,0.6656,131299999.0
2006-03-06 05:50:00,0.6655,0.6656,0.66543,0.66543,72500000.0
2006-03-06 05:51:00,0.66555,0.66555,0.66545,0.66545,50300000.0
2006-03-06 05:52:00,0.66558,0.66562,0.66551,0.66552,48100000.0
2006-03-06 05:53:00,0.66554,0.66571,0.66554,0.66557,73500000.0
2006-03-06 05:54:00,0.6655,0.66568,0.6655,0.66556,60500002.0
2006-03-06 05:55:00,0.6656,0.66565,0.6655,0.6656,94800000.0
2006-03-06 05:56:00,0.66567,0.66576,0.6656,0.66576,82099998.0
2006-03-06 05:57:00,0.66575,0.6659,0.66575,0.66575,103500000.0
2006-03-06 05:58:00,0.6658,0.6658,0.6658,0.6658,23200000.0
2006-03-06 05:59:00,0.66595,0.66595,0.6658,0.66585,62800000.0
2006-03-06 06:00:00,0.66575,0.6658,0.66575,0.6658,43899999.0
2006-03-06 06:01:00,0.66585,0.66585,0.6657,0.6658,54600001.0
2006-03-06 06:02:00,0.6658,0.66585,0.6657,0.6658,51000000.0
2006-03-06 06:03:00,0.6658,0.6658,0.6658,0.6658,21500000.0
2006-03-06 06:04:00,0.66582,0.66582,0.66569,0.66569,79200002.0
2006-03-06 06:05:00,0.66575,0.66575,0.6657,0.66575,113200001.0
2006-03-06 06:06:00,0.6657,0.66572,0.66565,0.6657,68200000.0
2006-03-06 06:07:00,0.66574,0.6658,0.66571,0.66577,107100001.0
2006-03-06 06:08:00,0.66579,0.66587,0.66576,0.66577,97300000.0
2006-03-06 06:09:00,0.66575,0.66575,0.6656,0.66575,91600001.0
2006-03-06 06:10:00,0.66572,0.66582,0.66557,0.66557,123799999.0
2006-03-06 06:11:00,0.66559,0.66573,0.66559,0.66573,33400001.0
2006-03-06 06:12:00,0.66585,0.66585,0.66575,0.66575,39000000.0
2006-03-06 06:13:00,0.66578,0.6658,0.66572,0.66572,46400000.0
2006-03-06 06:14:00,0.66572,0.66579,0.66572,0.66578,71799998.0
2006-03-06 06:15:00,0.66577,0.66577,0.66568,0.66569,40000000.0
2006-03-06 06:16:00,0.6656,0.6656,0.6654,0.66557,37100000.0
2006-03-06 06:17:00,0.66565,0.66567,0.66555,0.6656,98900001.0
2006-03-06 06:18:00,0.6655,0.66565,0.6655,0.66555,129900000.0
2006-03-06 06:19:00,0.66564,0.66573,0.66564,0.66573,14700000.0
2006-03-06 06:20:00,0.66572,0.66582,0.66572,0.66582,85100000.0
2006-03-06 06:21:00,0.6659,0.6659,0.66585,0.6659,54300000.0
2006-03-06 06:22:00,0.66585,0.66585,0.66583,0.66583,35100000.0
2006-03-06 06:23:00,0.66585,0.66585,0.6656,0.6658,95499998.0
2006-03-06 06:24:00,0.66581,0.66581,0.66569,0.66572,90000001.0
2006-03-06 06:25:00,0.6657,0.66578,0.66567,0.66567,118500000.0
2006-03-06 06:26:00,0.66563,0.66567,0.6656,0.6656,54199999.0
2006-03-06 06:27:00,0.6656,0.66565,0.66555,0.6656,115500000.0
2006-03-06 06:28:00,0.6656,0.66565,0.66555,0.66563,136999998.0
2006-03-06 06:29:00,0.6656,0.66565,0.6656,0.66565,92800001.0
2006-03-06 06:30:00,0.6656,0.66568,0.66555,0.66555,67700000.0
2006-03-06 06:31:00,0.6656,0.66565,0.66555,0.6656,98600000.0
2006-03-06 06:32:00,0.66564,0.66564,0.66548,0.66554,93100000.0
2006-03-06 06:33:00,0.66538,0.66562,0.66538,0.66556,88900000.0
2006-03-06 06:34:00,0.6654,0.66545,0.66537,0.66537,49600000.0
2006-03-06 06:35:00,0.66538,0.66552,0.66537,0.66552,85299999.0
2006-03-06 06:36:00,0.66539,0.66561,0.66539,0.66561,93900000.0
2006-03-06 06:37:00,0.6656,0.66565,0.6656,0.66565,59400000.0
2006-03-06 06:38:00,0.66557,0.66558,0.66547,0.6655,95700002.0
2006-03-06 06:39:00,0.66557,0.66557,0.66547,0.66547,26300000.0
2006-03-06 06:40:00,0.66537,0.66545,0.66537,0.6654,36800001.0
2006-03-06 06:41:00,0.66542,0.66551,0.66538,0.66547,54100000.0
2006-03-06 06:42:00,0.66533,0.66553,0.66533,0.66553,97299997.0
2006-03-06 06:43:00,0.6655,0.66555,0.66547,0.66555,86700000.0
2006-03-06 06:44:00,0.6655,0.66554,0.66541,0.66554,114500000.0
2006-03-06 06:45:00,0.6655,0.66555,0.6655,0.66555,70200000.0
2006-03-06 06:46:00,0.66547,0.66547,0.66502,0.66502,118699998.0
2006-03-06 06:47:00,0.66487,0.665,0.66477,0.66498,128599999.0
2006-03-06 06:48:00,0.66498,0.66511,0.6649,0.66511,59300000.0
2006-03-06 06:49:00,0.6651,0.6651,0.6651,0.6651,13600000.0
2006-03-06 06:50:00,0.66518,0.66518,0.66514,0.66516,81400002.0
2006-03-06 06:51:00,0.66523,0.66524,0.66518,0.66519,81400001.0
2006-03-06 06:52:00,0.6652,0.66525,0.66515,0.66525,105900000.0
2006-03-06 06:53:00,0.66518,0.66525,0.66503,0.66518,84400000.0
2006-03-06 06:54:00,0.6652,0.66523,0.6652,0.6652,36699999.0
2006-03-06 06:55:00,0.66518,0.6652,0.6651,0.6651,63800000.0
2006-03-06 06:56:00,0.66515,0.66515,0.66505,0.6651,100600000.0
2006-03-06 06:57:00,0.66516,0.66532,0.66508,0.66532,82000000.0
2006-03-06 06:58:00,0.66515,0.66533,0.66515,0.66518,65800000.0
2006-03-06 06:59:00,0.665,0.66515,0.665,0.66515,68599999.0
2006-03-06 07:00:00,0.66499,0.66517,0.66493,0.66507,62500000.0
2006-03-06 07:01:00,0.66513,0.66513,0.66509,0.66513,86299998.0
2006-03-06 07:02:00,0.66513,0.66515,0.66505,0.6651,122499999.0
2006-03-06 07:03:00,0.66518,0.6652,0.66515,0.66518,40700000.0
2006-03-06 07:04:00,0.6652,0.6652,0.66499,0.66515,135499999.0
2006-03-06 07:05:00,0.6652,0.66537,0.6652,0.66535,57000001.0
2006-03-06 07:06:00,0.66528,0.66538,0.66527,0.66532,144700002.0
2006-03-06 07:07:00,0.66532,0.66532,0.66518,0.66528,39800000.0
2006-03-06 07:08:00,0.66538,0.6654,0.66515,0.66533,69300001.0
2006-03-06 07:09:00,0.66525,0.6654,0.66525,0.66535,78600001.0
2006-03-06 07:10:00,0.66535,0.66535,0.6653,0.6653,58900001.0
2006-03-06 07:11:00,0.66509,0.66536,0.66509,0.66528,42900000.0
2006-03-06 07:12:00,0.66522,0.66534,0.66522,0.66533,83999997.0
2006-03-06 07:13:00,0.6654,0.6654,0.6653,0.6653,55000000.0
2006-03-06 07:14:00,0.6653,0.6654,0.66525,0.6654,53300000.0
2006-03-06 07:15:00,0.66532,0.66533,0.66516,0.66521,49500001.0
2006-03-06 07:16:00,0.66525,0.66532,0.66524,0.66528,49300000.0
2006-03-06 07:17:00,0.6653,0.6653,0.6653,0.6653,23800000.0
2006-03-06 07:18:00,0.66528,0.66533,0.66521,0.66533,92400000.0
2006-03-06 07:19:00,0.66535,0.66535,0.66525,0.66525,15100000.0
2006-03-06 07:20:00,0.66535,0.66545,0.66535,0.66545,46900001.0
2006-03-06 07:21:00,0.6652,0.6652,0.66505,0.66505,63300000.0
2006-03-06 07:22:00,0.66504,0.66511,0.66504,0.66511,23900001.0
2006-03-06 07:23:00,0.66509,0.66515,0.66503,0.66513,84700001.0
2006-03-06 07:24:00,0.66507,0.66507,0.66486,0.66486,50000000.0
2006-03-06 07:25:00,0.66497,0.66505,0.66497,0.66505,104400000.0
2006-03-06 07:26:00,0.66502,0.66509,0.66502,0.66507,35000000.0
2006-03-06 07:27:00,0.66515,0.66515,0.6651,0.66515,67900000.0
2006-03-06 07:28:00,0.6651,0.66515,0.6651,0.66515,27100001.0
2006-03-06 07:29:00,0.66518,0.66529,0.66507,0.66519,100100001.0
2006-03-06 07:30:00,0.6652,0.66525,0.66515,0.66525,63600000.0
2006-03-06 07:31:00,0.66519,0.66519,0.66508,0.66517,70600001.0
2006-03-06 07:32:00,0.66515,0.6652,0.66505,0.66505,185400001.0
2006-03-06 07:33:00,0.66505,0.66515,0.665,0.66515,85099998.0
2006-03-06 07:34:00,0.66485,0.6652,0.66485,0.66515,55000000.0
2006-03-06 07:35:00,0.66505,0.66515,0.66505,0.66505,54100000.0
2006-03-06 07:36:00,0.6651,0.66515,0.6651,0.66515,84799998.0
2006-03-06 07:37:00,0.66515,0.66515,0.66505,0.6651,101000001.0
2006-03-06 07:38:00,0.66512,0.66512,0.66498,0.66512,129799998.0
2006-03-06 07:39:00,0.66512,0.66523,0.66512,0.66516,94699998.0
2006-03-06 07:40:00,0.66512,0.66531,0.66512,0.66524,68600000.0
2006-03-06 07:41:00,0.66523,0.66525,0.66515,0.66525,31800001.0
2006-03-06 07:42:00,0.66525,0.66525,0.6652,0.6652,26200000.0
2006-03-06 07:43:00,0.66525,0.66525,0.66505,0.66505,102599999.0
2006-03-06 07:44:00,0.66516,0.66528,0.66516,0.66528,67700000.0
2006-03-06 07:45:00,0.6653,0.66535,0.66525,0.66525,113900001.0
2006-03-06 07:46:00,0.6653,0.66535,0.6653,0.6653,37899999.0
2006-03-06 07:47:00,0.66535,0.66535,0.66525,0.66533,29500000.0
2006-03-06 07:48:00,0.66535,0.66535,0.66515,0.66535,105599998.0
2006-03-06 07:49:00,0.6653,0.66535,0.66528,0.66535,92500000.0
2006-03-06 07:50:00,0.66526,0.66526,0.66503,0.66518,88699999.0
2006-03-06 07:51:00,0.66525,0.66538,0.66525,0.66525,111800000.0
2006-03-06 07:52:00,0.66533,0.66533,0.66525,0.66525,33600000.0
2006-03-06 07:53:00,0.66533,0.66543,0.66533,0.66534,77700002.0
2006-03-06 07:54:00,0.66539,0.66556,0.66538,0.66538,104499999.0
2006-03-06 07:55:00,0.66544,0.66548,0.66543,0.66543,64500001.0
2006-03-06 07:56:00,0.66547,0.66551,0.66544,0.66544,47800000.0
2006-03-06 07:57:00,0.66545,0.66545,0.66535,0.66545,104299999.0
2006-03-06 07:58:00,0.66545,0.66555,0.6654,0.6654,24600000.0
2006-03-06 07:59:00,0.66547,0.66547,0.66534,0.66536,104600000.0
2006-03-06 08:00:00,0.66521,0.66557,0.66521,0.66542,110400001.0
2006-03-06 08:01:00,0.66548,0.66555,0.6654,0.6655,92499999.0
2006-03-06 08:02:00,0.66552,0.66552,0.66537,0.66537,84999999.0
2006-03-06 08:03:00,0.66537,0.66551,0.66535,0.66551,93200000.0
2006-03-06 08:04:00,0.66552,0.66552,0.66544,0.66547,36400000.0
2006-03-06 08:05:00,0.66553,0.66555,0.66535,0.66535,145800000.0
2006-03-06 08:06:00,0.66545,0.6656,0.66545,0.66555,116700002.0
2006-03-06 08:07:00,0.66545,0.66562,0.66545,0.66562,104899999.0
2006-03-06 08:08:00,0.66561,0.66563,0.66548,0.66563,96500000.0
2006-03-06 08:09:00,0.6656,0.6656,0.66539,0.66539,48600000.0
2006-03-06 08:10:00,0.6655,0.66557,0.66544,0.66547,90000001.0
2006-03-06 08:11:00,0.66547,0.66559,0.66538,0.6655,55800000.0
2006-03-06 08:12:00,0.6654,0.66555,0.6654,0.66555,52500000.0
2006-03-06 08:13:00,0.6655,0.6656,0.6655,0.6656,110100000.0
2006-03-06 08:14:00,0.66559,0.66566,0.66557,0.66557,58000000.0
2006-03-06 08:15:00,0.66556,0.66567,0.66556,0.66567,64400000.0
2006-03-06 08:16:00,0.66555,0.66561,0.66546,0.66561,50700000.0
2006-03-06 08:17:00,0.66565,0.66565,0.66565,0.66565,2300000.0
2006-03-06 08:18:00,0.6656,0.66565,0.66558,0.66558,94600000.0
2006-03-06 08:19:00,0.66555,0.66565,0.66555,0.66557,98300000.0
2006-03-06 08:20:00,0.66563,0.66571,0.66551,0.6656,143400000.0
2006-03-06 08:21:00,0.6655,0.66565,0.6655,0.6656,51000000.0
2006-03-06 08:22:00,0.66565,0.66565,0.66552,0.66552,15500000.0
2006-03-06 08:23:00,0.66562,0.66563,0.66562,0.66562,44200000.0
2006-03-06 08:24:00,0.66575,0.6658,0.66566,0.6658,77299998.0
2006-03-06 08:25:00,0.6658,0.6658,0.6657,0.6657,29400000.0
2006-03-06 08:26:00,0.66585,0.66585,0.6658,0.6658,90200001.0
2006-03-06 08:27:00,0.6657,0.6657,0.66565,0.66565,23800000.0
2006-03-06 08:28:00,0.66562,0.66568,0.66559,0.66568,68200001.0
2006-03-06 08:29:00,0.66572,0.66572,0.6656,0.6656,26300000.0
2006-03-06 08:30:00,0.66568,0.66573,0.66565,0.66565,136700000.0
2006-03-06 08:31:00,0.66573,0.66582,0.6657,0.66579,54800000.0
2006-03-06 08:32:00,0.66585,0.66585,0.6658,0.6658,4800000.0
2006-03-06 08:33:00,0.66575,0.66581,0.66563,0.66572,49400000.0
2006-03-06 08:34:00,0.66578,0.66578,0.66562,0.66567,57600000.0
2006-03-06 08:35:00,0.66552,0.66552,0.66548,0.66548,23100000.0
2006-03-06 08:36:00,0.66542,0.6656,0.66542,0.66545,47099999.0
2006-03-06 08:37:00,0.66563,0.66563,0.66562,0.66562,24000000.0
2006-03-06 08:38:00,0.66557,0.66563,0.66551,0.66563,70600000.0
2006-03-06 08:39:00,0.6656,0.66568,0.6656,0.6656,71400000.0
2006-03-06 08:40:00,0.66568,0.6657,0.66568,0.66568,41799999.0
2006-03-06 08:41:00,0.66567,0.6657,0.66557,0.66557,82600000.0
2006-03-06 08:42:00,0.66573,0.66573,0.66564,0.66567,31700000.0
2006-03-06 08:43:00,0.66552,0.66564,0.66544,0.66544,104800001.0
2006-03-06 08:44:00,0.6654,0.6654,0.66517,0.66517,73099999.0
2006-03-06 08:45:00,0.66532,0.66543,0.66532,0.66543,43200000.0
2006-03-06 08:46:00,0.6656,0.6656,0.66545,0.6655,70099999.0
2006-03-06 08:47:00,0.6655,0.66558,0.6655,0.66558,53300001.0
2006-03-06 08:48:00,0.6655,0.6656,0.66548,0.66548,46600000.0
2006-03-06 08:49:00,0.66542,0.66542,0.66535,0.66535,15900000.0
2006-03-06 08:50:00,0.66547,0.66567,0.66547,0.66558,55200000.0
2006-03-06 08:51:00,0.66562,0.66576,0.66561,0.66565,78599999.0
2006-03-06 08:52:00,0.66578,0.66585,0.66577,0.66579,70700000.0
2006-03-06 08:53:00,0.66575,0.66575,0.66565,0.66565,60999999.0
2006-03-06 08:54:00,0.66572,0.66585,0.66572,0.6658,120800000.0
2006-03-06 08:55:00,0.66581,0.66581,0.66566,0.66569,84400000.0
2006-03-06 08:56:00,0.66554,0.66561,0.66528,0.66537,82000000.0
2006-03-06 08:57:00,0.66562,0.66562,0.66554,0.66555,49700000.0
2006-03-06 08:58:00,0.66559,0.66566,0.66558,0.66559,88100000.0
2006-03-06 08:59:00,0.66568,0.66568,0.66562,0.66568,68600001.0
2006-03-06 09:00:00,0.66559,0.66568,0.66559,0.66568,61400001.0
2006-03-06 09:01:00,0.66552,0.66557,0.6655,0.66557,73500000.0
2006-03-06 09:02:00,0.66558,0.66558,0.66556,0.66558,47700002.0
2006-03-06 09:03:00,0.66556,0.66564,0.66552,0.66564,49699999.0
2006-03-06 09:04:00,0.66568,0.66568,0.66555,0.66568,59000000.0
2006-03-06 09:05:00,0.6656,0.66565,0.6656,0.66565,56999999.0
2006-03-06 09:06:00,0.66557,0.66572,0.66557,0.66572,34300000.0
2006-03-06 09:07:00,0.66566,0.66569,0.66558,0.66562,37200000.0
2006-03-06 09:08:00,0.66573,0.66573,0.66561,0.66564,84200000.0
2006-03-06 09:09:00,0.66563,0.66572,0.6656,0.66562,111399998.0
2006-03-06 09:10:00,0.66558,0.66558,0.6654,0.66552,80199999.0
2006-03-06 09:11:00,0.66562,0.66562,0.66554,0.6656,45800000.0
2006-03-06 09:12:00,0.66561,0.66575,0.66561,0.66565,83799998.0
2006-03-06 09:13:00,0.66572,0.66572,0.66562,0.66567,67000001.0
2006-03-06 09:14:00,0.66572,0.66585,0.66572,0.66575,78700000.0
2006-03-06 09:15:00,0.66573,0.66588,0.66573,0.6658,86600000.0
2006-03-06 09:16:00,0.66583,0.66583,0.66575,0.66577,106799999.0
2006-03-06 09:17:00,0.66563,0.66564,0.66543,0.66543,170400001.0
2006-03-06 09:18:00,0.66549,0.66552,0.66538,0.66541,85600000.0
2006-03-06 09:19:00,0.66538,0.66545,0.6653,0.66545,128700005.0
2006-03-06 09:20:00,0.6654,0.66545,0.66535,0.66545,103600001.0
2006-03-06 09:21:00,0.66542,0.66545,0.66535,0.66535,68899999.0
2006-03-06 09:22:00,0.66545,0.66555,0.66545,0.66555,36999999.0
2006-03-06 09:23:00,0.6654,0.66555,0.66536,0.66546,103100001.0
2006-03-06 09:24:00,0.66542,0.66545,0.66542,0.66545,23400000.0
2006-03-06 09:25:00,0.66555,0.66555,0.6654,0.6655,47699999.0
2006-03-06 09:26:00,0.6655,0.6655,0.66537,0.66537,96600000.0
2006-03-06 09:27:00,0.66534,0.66534,0.66515,0.66515,83999998.0
2006-03-06 09:28:00,0.66521,0.66528,0.66521,0.66523,48400001.0
2006-03-06 09:29:00,0.66533,0.66533,0.6651,0.66525,86799999.0
2006-03-06 09:30:00,0.6653,0.66535,0.6653,0.66535,41800000.0
2006-03-06 09:31:00,0.66536,0.66549,0.66536,0.66549,83299998.0
2006-03-06 09:32:00,0.66545,0.66548,0.66541,0.66544,61199999.0
2006-03-06 09:33:00,0.66552,0.66562,0.66551,0.66562,92299999.0
2006-03-06 09:34:00,0.66563,0.66572,0.66557,0.66572,59700000.0
2006-03-06 09:35:00,0.66575,0.66577,0.66562,0.66573,116700003.0
2006-03-06 09:36:00,0.66553,0.66565,0.6655,0.6655,36699999.0
2006-03-06 09:37:00,0.66558,0.66562,0.66551,0.66553,76400001.0
2006-03-06 09:38:00,0.66562,0.66565,0.66552,0.66552,119800001.0
2006-03-06 09:39:00,0.66562,0.66562,0.6655,0.6655,60400000.0
2006-03-06 09:40:00,0.66547,0.6655,0.66547,0.66548,47000000.0
2006-03-06 09:41:00,0.66545,0.6656,0.66542,0.66552,157699998.0
2006-03-06 09:42:00,0.66553,0.66577,0.66553,0.66556,32700000.0
2006-03-06 09:43:00,0.66555,0.66565,0.66555,0.6656,79100001.0
2006-03-06 09:44:00,0.66563,0.66569,0.66548,0.66548,53400001.0
2006-03-06 09:45:00,0.66532,0.66548,0.66532,0.66548,63799998.0
2006-03-06 09:46:00,0.6654,0.6655,0.6654,0.6655,32800000.0
2006-03-06 09:47:00,0.66538,0.66545,0.6653,0.66545,45300000.0
2006-03-06 09:48:00,0.66532,0.66543,0.66529,0.66538,80800001.0
2006-03-06 09:49:00,0.6654,0.66548,0.6654,0.66542,75299999.0
2006-03-06 09:50:00,0.6654,0.66542,0.66535,0.6654,40800000.0
2006-03-06 09:51:00,0.6654,0.66542,0.66535,0.6654,71500000.0
2006-03-06 09:52:00,0.6654,0.66545,0.6654,0.66545,58400000.0
2006-03-06 09:53:00,0.6654,0.6654,0.6654,0.6654,31900000.0
2006-03-06 09:54:00,0.6654,0.66545,0.66531,0.66543,48600000.0
2006-03-06 09:55:00,0.66527,0.6654,0.66517,0.66528,69299999.0
2006-03-06 09:56:00,0.66529,0.66533,0.66521,0.66521,109999999.0
2006-03-06 09:57:00,0.6651,0.66543,0.66502,0.66543,60499999.0
2006-03-06 09:58:00,0.66541,0.66541,0.66529,0.66529,22300000.0
2006-03-06 09:59:00,0.66535,0.66547,0.66535,0.66547,74900000.0
2006-03-06 10:00:00,0.66542,0.66545,0.66535,0.66545,68300000.0
2006-03-06 10:01:00,0.66543,0.66543,0.66526,0.66526,59500000.0
2006-03-06 10:02:00,0.66525,0.6654,0.66525,0.66535,124699999.0
2006-03-06 10:03:00,0.66532,0.66532,0.66516,0.66528,70100001.0
2006-03-06 10:04:00,0.66527,0.66528,0.66515,0.66515,26200000.0
2006-03-06 10:05:00,0.66514,0.66526,0.66493,0.66493,92700002.0
2006-03-06 10:06:00,0.66525,0.66525,0.66512,0.66525,99299999.0
2006-03-06 10:07:00,0.66522,0.66532,0.66522,0.66531,44700000.0
2006-03-06 10:08:00,0.66525,0.66531,0.66524,0.66528,73100001.0
2006-03-06 10:09:00,0.66507,0.66528,0.66507,0.6652,103199999.0
2006-03-06 10:10:00,0.6651,0.66515,0.6651,0.66515,36400000.0
2006-03-06 10:11:00,0.66501,0.66527,0.66501,0.66508,117000000.0
2006-03-06 10:12:00,0.66499,0.66502,0.6648,0.66488,132399999.0
2006-03-06 10:13:00,0.66488,0.665,0.66485,0.66495,105500000.0
2006-03-06 10:14:00,0.66497,0.66497,0.66495,0.66495,18200000.0
2006-03-06 10:15:00,0.66495,0.6651,0.66495,0.66503,70800000.0
2006-03-06 10:16:00,0.6651,0.6651,0.66499,0.665,101900000.0
2006-03-06 10:17:00,0.66508,0.6651,0.66506,0.6651,84899999.0
2006-03-06 10:18:00,0.66511,0.66517,0.66504,0.66508,88199998.0
2006-03-06 10:19:00,0.66505,0.66515,0.66505,0.66512,97300002.0
2006-03-06 10:20:00,0.66515,0.66515,0.6651,0.6651,7800000.0
2006-03-06 10:21:00,0.66518,0.66521,0.66513,0.66513,70900001.0
2006-03-06 10:22:00,0.66503,0.66515,0.66501,0.66508,78000001.0
2006-03-06 10:23:00,0.66507,0.66508,0.66485,0.66485,146399998.0
2006-03-06 10:24:00,0.66491,0.66501,0.66491,0.665,81199999.0
2006-03-06 10:25:00,0.66497,0.66502,0.66497,0.66502,63800000.0
2006-03-06 10:26:00,0.66495,0.6651,0.66495,0.66505,121100000.0
2006-03-06 10:27:00,0.66515,0.6654,0.66515,0.6654,86200000.0
2006-03-06 10:28:00,0.66552,0.66552,0.66535,0.66535,45700001.0
2006-03-06 10:29:00,0.66543,0.66553,0.66537,0.66537,151699997.0
2006-03-06 10:30:00,0.66541,0.66548,0.66523,0.66548,99900001.0
2006-03-06 10:31:00,0.66558,0.66578,0.66558,0.66558,97000002.0
2006-03-06 10:32:00,0.66556,0.66565,0.66555,0.66559,42600000.0
2006-03-06 10:33:00,0.66558,0.66558,0.66551,0.66551,23800000.0
2006-03-06 10:34:00,0.66547,0.6655,0.66538,0.66538,42500000.0
2006-03-06 10:35:00,0.66535,0.66535,0.66527,0.66527,25100000.0
2006-03-06 10:36:00,0.66526,0.6654,0.66526,0.66533,105100000.0
2006-03-06 10:37:00,0.6652,0.66532,0.66513,0.66519,91600000.0
2006-03-06 10:38:00,0.66507,0.66507,0.66495,0.665,72100000.0
2006-03-06 10:39:00,0.66498,0.66521,0.66498,0.66502,86400001.0
2006-03-06 10:40:00,0.66513,0.66518,0.66504,0.66518,120400001.0
2006-03-06 10:41:00,0.66509,0.66527,0.66504,0.66504,87600000.0
2006-03-06 10:42:00,0.66516,0.6652,0.66507,0.6652,39800000.0
2006-03-06 10:43:00,0.66511,0.66522,0.6651,0.66519,95800000.0
2006-03-06 10:44:00,0.66523,0.66528,0.66516,0.66528,77600000.0
2006-03-06 10:45:00,0.66535,0.6654,0.66525,0.6654,166100000.0
2006-03-06 10:46:00,0.66527,0.66543,0.66527,0.66543,111300002.0
2006-03-06 10:47:00,0.66532,0.6655,0.66531,0.66547,164099998.0
2006-03-06 10:48:00,0.66545,0.66545,0.66539,0.66539,57500000.0
2006-03-06 10:49:00,0.66537,0.6654,0.66526,0.66532,148299999.0
2006-03-06 10:50:00,0.66531,0.66531,0.66512,0.66512,76300000.0
2006-03-06 10:51:00,0.66485,0.6652,0.66485,0.6652,24000000.0
2006-03-06 10:52:00,0.66515,0.66518,0.6651,0.66518,61100000.0
2006-03-06 10:53:00,0.66512,0.66513,0.66503,0.66513,75500001.0
2006-03-06 10:54:00,0.66505,0.66516,0.66498,0.66509,40099998.0
2006-03-06 10:55:00,0.66504,0.66504,0.66497,0.66497,43000000.0
2006-03-06 10:56:00,0.66496,0.66503,0.66493,0.66498,100500001.0
2006-03-06 10:57:00,0.66494,0.66508,0.66494,0.66501,82500001.0
2006-03-06 10:58:00,0.665,0.66505,0.66495,0.66495,67800000.0
2006-03-06 10:59:00,0.66492,0.66502,0.66483,0.66483,63499999.0
2006-03-06 11:00:00,0.66471,0.66479,0.66445,0.66458,150300001.0
2006-03-06 11:01:00,0.66445,0.6645,0.6642,0.6645,96399999.0
2006-03-06 11:02:00,0.66447,0.66449,0.66424,0.66433,102800000.0
2006-03-06 11:03:00,0.66433,0.66452,0.66427,0.66443,68400000.0
2006-03-06 11:04:00,0.66445,0.6645,0.66432,0.66432,44500000.0
2006-03-06 11:05:00,0.66443,0.66443,0.66429,0.66443,71600000.0
2006-03-06 11:06:00,0.66439,0.6645,0.66439,0.66439,66900000.0
2006-03-06 11:07:00,0.66445,0.66453,0.66445,0.66453,56700000.0
2006-03-06 11:08:00,0.66445,0.66447,0.66436,0.66437,101899999.0
2006-03-06 11:09:00,0.66432,0.66444,0.66432,0.66432,100399998.0
2006-03-06 11:10:00,0.66425,0.66439,0.66413,0.66433,53500001.0
2006-03-06 11:11:00,0.66427,0.66431,0.66422,0.66427,132700000.0
2006-03-06 11:12:00,0.66429,0.66448,0.66429,0.66443,88100001.0
2006-03-06 11:13:00,0.66435,0.66437,0.66416,0.66416,134799998.0
2006-03-06 11:14:00,0.664,0.6641,0.66389,0.66397,162899999.0
2006-03-06 11:15:00,0.66403,0.66403,0.66394,0.66401,123200003.0
2006-03-06 11:16:00,0.66415,0.66429,0.66408,0.66417,113000000.0
2006-03-06 11:17:00,0.66415,0.66423,0.66415,0.6642,89999999.0
2006-03-06 11:18:00,0.66419,0.66421,0.66415,0.66417,168299999.0
2006-03-06 11:19:00,0.66405,0.66421,0.66396,0.6641,87699999.0
2006-03-06 11:20:00,0.66402,0.66402,0.66389,0.6639,64100001.0
2006-03-06 11:21:00,0.66381,0.66388,0.66378,0.6638,50000000.0
2006-03-06 11:22:00,0.66379,0.66393,0.66376,0.66378,107200000.0
2006-03-06 11:23:00,0.66378,0.66378,0.66339,0.66339,73100001.0
2006-03-06 11:24:00,0.66352,0.66365,0.66338,0.66355,135600002.0
2006-03-06 11:25:00,0.66357,0.66364,0.66354,0.66355,73399999.0
2006-03-06 11:26:00,0.66357,0.66362,0.66347,0.66347,78300000.0
2006-03-06 11:27:00,0.66345,0.66357,0.66345,0.66357,35100000.0
2006-03-06 11:28:00,0.66363,0.66363,0.6635,0.66355,80700001.0
2006-03-06 11:29:00,0.66362,0.66374,0.66362,0.66362,74400000.0
2006-03-06 11:30:00,0.6636,0.6636,0.66345,0.66345,84999999.0
2006-03-06 11:31:00,0.66344,0.66368,0.66338,0.66345,147700000.0
2006-03-06 11:32:00,0.6635,0.66363,0.66349,0.66355,41900000.0
2006-03-06 11:33:00,0.66358,0.66363,0.66351,0.66363,61900000.0
2006-03-06 11:34:00,0.66361,0.66361,0.66334,0.66335,62599999.0
2006-03-06 11:35:00,0.66331,0.66331,0.6629,0.66297,64500000.0
2006-03-06 11:36:00,0.66285,0.66293,0.66276,0.66293,57600000.0
2006-03-06 11:37:00,0.66293,0.66293,0.6627,0.6627,51100000.0
2006-03-06 11:38:00,0.66277,0.66286,0.66273,0.66273,86900000.0
2006-03-06 11:39:00,0.6628,0.66284,0.66274,0.66284,97499999.0
2006-03-06 11:40:00,0.6629,0.66306,0.6629,0.66302,59800001.0
2006-03-06 11:41:00,0.66288,0.66288,0.66254,0.66254,65100001.0
2006-03-06 11:42:00,0.6624,0.66249,0.6623,0.66245,110500000.0
2006-03-06 11:43:00,0.66241,0.66249,0.66236,0.66242,139599998.0
2006-03-06 11:44:00,0.66251,0.66256,0.66221,0.66242,88800000.0
2006-03-06 11:45:00,0.66228,0.66235,0.66219,0.66225,72599999.0
2006-03-06 11:46:00,0.66228,0.66235,0.66216,0.66235,73900000.0
2006-03-06 11:47:00,0.66246,0.66246,0.66225,0.66231,100199999.0
2006-03-06 11:48:00,0.66234,0.66245,0.66232,0.66232,58300000.0
2006-03-06 11:49:00,0.66241,0.66242,0.66219,0.66235,147199999.0
2006-03-06 11:50:00,0.66231,0.66238,0.6622,0.66221,88499999.0
2006-03-06 11:51:00,0.66231,0.66233,0.66224,0.66225,113199999.0
2006-03-06 11:52:00,0.66231,0.6624,0.66214,0.6624,90599999.0
2006-03-06 11:53:00,0.66244,0.66244,0.66223,0.6623,118800002.0
2006-03-06 11:54:00,0.66233,0.66233,0.66224,0.66227,73400001.0
2006-03-06 11:55:00,0.66224,0.66237,0.66222,0.66222,117300001.0
2006-03-06 11:56:00,0.66223,0.66224,0.66217,0.66224,64500000.0
2006-03-06 11:57:00,0.66221,0.66229,0.66218,0.66226,75699999.0
2006-03-06 11:58:00,0.6624,0.66246,0.6624,0.66245,51300000.0
2006-03-06 11:59:00,0.66246,0.66255,0.66237,0.66244,96699999.0
2006-03-06 12:00:00,0.66247,0.66247,0.66228,0.6623,57900000.0
2006-03-06 12:01:00,0.66211,0.66216,0.6619,0.66205,116600000.0
2006-03-06 12:02:00,0.6619,0.66196,0.66163,0.66194,90800001.0
2006-03-06 12:03:00,0.66198,0.66198,0.66188,0.66197,69400000.0
2006-03-06 12:04:00,0.662,0.662,0.66184,0.66197,91600002.0
2006-03-06 12:05:00,0.66209,0.66215,0.66201,0.66204,54700000.0
2006-03-06 12:06:00,0.66204,0.66212,0.66198,0.66212,115100002.0
2006-03-06 12:07:00,0.6621,0.66215,0.66209,0.66209,104199998.0
2006-03-06 12:08:00,0.66204,0.66222,0.66204,0.6622,98900000.0
2006-03-06 12:09:00,0.66227,0.66227,0.66219,0.66225,58900000.0
2006-03-06 12:10:00,0.6622,0.66225,0.6621,0.66225,95900000.0
2006-03-06 12:11:00,0.66225,0.6623,0.6622,0.6622,100000000.0
2006-03-06 12:12:00,0.6621,0.6622,0.6621,0.66217,65100000.0
2006-03-06 12:13:00,0.66215,0.66222,0.66214,0.66221,64600000.0
2006-03-06 12:14:00,0.66221,0.66226,0.6622,0.66226,115899998.0
2006-03-06 12:15:00,0.6622,0.66221,0.66206,0.66215,74600000.0
2006-03-06 12:16:00,0.6621,0.66215,0.6621,0.66215,41800000.0
2006-03-06 12:17:00,0.6621,0.66215,0.66205,0.6621,106200000.0
2006-03-06 12:18:00,0.66219,0.66221,0.66217,0.66218,91900002.0
2006-03-06 12:19:00,0.66216,0.66217,0.66203,0.66205,61700000.0
2006-03-06 12:20:00,0.66212,0.66219,0.662,0.662,128400001.0
2006-03-06 12:21:00,0.66193,0.66211,0.66193,0.66203,73900001.0
2006-03-06 12:22:00,0.6619,0.6619,0.66151,0.66155,51100000.0
2006-03-06 12:23:00,0.66146,0.66157,0.66128,0.6614,148300002.0
2006-03-06 12:24:00,0.66139,0.66147,0.66133,0.66141,187200002.0
2006-03-06 12:25:00,0.66136,0.6616,0.66136,0.6616,56000000.0
2006-03-06 12:26:00,0.6616,0.66161,0.66147,0.66155,121299998.0
2006-03-06 12:27:00,0.66161,0.66174,0.66157,0.66157,102300002.0
2006-03-06 12:28:00,0.6616,0.66168,0.66158,0.66165,42299999.0
2006-03-06 12:29:00,0.66167,0.66173,0.66167,0.66173,17600000.0
2006-03-06 12:30:00,0.6617,0.66192,0.6617,0.66192,68600000.0
2006-03-06 12:31:00,0.66203,0.66203,0.66182,0.66198,113700000.0
2006-03-06 12:32:00,0.66211,0.66211,0.66196,0.662,157299999.0
2006-03-06 12:33:00,0.66201,0.66201,0.66183,0.66183,91299998.0
2006-03-06 12:34:00,0.6619,0.66195,0.66182,0.66189,121800000.0
2006-03-06 12:35:00,0.6619,0.66195,0.66185,0.66195,76800000.0
2006-03-06 12:36:00,0.66185,0.66185,0.66162,0.66176,101800002.0
2006-03-06 12:37:00,0.66168,0.66183,0.66168,0.66173,73100001.0
2006-03-06 12:38:00,0.66181,0.66187,0.66155,0.66169,111300000.0
2006-03-06 12:39:00,0.66166,0.66168,0.66155,0.66158,98500000.0
2006-03-06 12:40:00,0.66151,0.66163,0.66138,0.66163,157399997.0
2006-03-06 12:41:00,0.66157,0.66163,0.66154,0.66158,110399999.0
2006-03-06 12:42:00,0.66158,0.66168,0.66158,0.66159,69300002.0
2006-03-06 12:43:00,0.66154,0.66154,0.66141,0.66141,44799999.0
2006-03-06 12:44:00,0.66132,0.66146,0.66132,0.66142,16700000.0
2006-03-06 12:45:00,0.66153,0.66157,0.66146,0.66149,100500002.0
2006-03-06 12:46:00,0.66153,0.66155,0.66145,0.66155,84499999.0
2006-03-06 12:47:00,0.6616,0.6616,0.66149,0.66157,87300000.0
2006-03-06 12:48:00,0.66163,0.66167,0.66159,0.6616,71800000.0
2006-03-06 12:49:00,0.66161,0.66161,0.66152,0.6616,106800000.0
2006-03-06 12:50:00,0.6615,0.66168,0.6615,0.66154,63000000.0
2006-03-06 12:51:00,0.66173,0.66176,0.66161,0.66162,83200000.0
2006-03-06 12:52:00,0.66155,0.66168,0.66144,0.66158,93100000.0
2006-03-06 12:53:00,0.66152,0.66164,0.66145,0.66145,106300000.0
2006-03-06 12:54:00,0.66144,0.66156,0.66144,0.66156,35100000.0
2006-03-06 12:55:00,0.66151,0.66163,0.66142,0.66162,171600001.0
2006-03-06 12:56:00,0.6617,0.6617,0.6616,0.6616,44700000.0
2006-03-06 12:57:00,0.66158,0.66158,0.66157,0.66157,29400000.0
2006-03-06 12:58:00,0.6616,0.6616,0.6615,0.66155,115599999.0
2006-03-06 12:59:00,0.66156,0.66159,0.66147,0.6615,113400000.0
2006-03-06 13:00:00,0.66143,0.66148,0.66132,0.66139,113800000.0
2006-03-06 13:01:00,0.6614,0.66142,0.66137,0.66138,81600000.0
2006-03-06 13:02:00,0.66135,0.66145,0.66135,0.66143,171100000.0
2006-03-06 13:03:00,0.6614,0.66145,0.66125,0.66145,53300000.0
2006-03-06 13:04:00,0.6614,0.66145,0.66135,0.6614,68500000.0
2006-03-06 13:05:00,0.66147,0.6615,0.66137,0.66137,80599999.0
2006-03-06 13:06:00,0.66139,0.66146,0.66138,0.6614,73400000.0
2006-03-06 13:07:00,0.66125,0.66154,0.66125,0.66154,86499998.0
2006-03-06 13:08:00,0.66126,0.66156,0.66115,0.66115,70400000.0
2006-03-06 13:09:00,0.66139,0.66146,0.66125,0.66125,149799998.0
2006-03-06 13:10:00,0.66129,0.66133,0.6612,0.6612,66900000.0
2006-03-06 13:11:00,0.66119,0.66137,0.66118,0.66118,95600000.0
2006-03-06 13:12:00,0.66121,0.66129,0.66107,0.66117,139800000.0
2006-03-06 13:13:00,0.66117,0.66119,0.66108,0.66119,102800003.0
2006-03-06 13:14:00,0.66113,0.66118,0.6611,0.6611,151500000.0
2006-03-06 13:15:00,0.66116,0.66119,0.66112,0.66119,73300001.0
2006-03-06 13:16:00,0.66123,0.66126,0.66116,0.66116,57300000.0
2006-03-06 13:17:00,0.66112,0.66116,0.66093,0.66093,128299998.0
2006-03-06 13:18:00,0.6609,0.66109,0.66086,0.66086,93400001.0
2006-03-06 13:19:00,0.66094,0.66121,0.66094,0.66117,139700003.0
2006-03-06 13:20:00,0.66121,0.66121,0.66106,0.66108,78899999.0
2006-03-06 13:21:00,0.66111,0.6612,0.66108,0.66108,56500001.0
2006-03-06 13:22:00,0.66105,0.66116,0.66105,0.6611,55600000.0
2006-03-06 13:23:00,0.6611,0.6611,0.66096,0.66104,140599999.0
2006-03-06 13:24:00,0.66098,0.66111,0.66067,0.66067,166199998.0
2006-03-06 13:25:00,0.66081,0.661,0.66079,0.66092,125499998.0
2006-03-06 13:26:00,0.66097,0.66097,0.66065,0.6609,119799999.0
2006-03-06 13:27:00,0.66082,0.66082,0.66037,0.66037,97700000.0
2006-03-06 13:28:00,0.66035,0.66035,0.66017,0.66021,86299998.0
2006-03-06 13:29:00,0.66024,0.6605,0.66024,0.6605,106799998.0
2006-03-06 13:30:00,0.6605,0.66065,0.6605,0.66061,69300000.0
2006-03-06 13:31:00,0.66055,0.66082,0.66049,0.66082,55300000.0
2006-03-06 13:32:00,0.66085,0.66085,0.66063,0.66063,70099999.0
2006-03-06 13:33:00,0.6607,0.66076,0.6607,0.66074,49900000.0
2006-03-06 13:34:00,0.66067,0.66072,0.66066,0.66066,118400001.0
2006-03-06 13:35:00,0.66073,0.66082,0.66068,0.66075,90700000.0
2006-03-06 13:36:00,0.6608,0.66083,0.66074,0.6608,117200000.0
2006-03-06 13:37:00,0.66084,0.66089,0.66067,0.66074,116300001.0
2006-03-06 13:38:00,0.66072,0.66072,0.66062,0.66071,93700001.0
2006-03-06 13:39:00,0.66069,0.6607,0.66053,0.66053,64799999.0
2006-03-06 13:40:00,0.66047,0.66049,0.66039,0.66049,46900000.0
2006-03-06 13:41:00,0.66042,0.66068,0.66039,0.66059,162399998.0
2006-03-06 13:42:00,0.66047,0.66055,0.6604,0.6604,63500000.0
2006-03-06 13:43:00,0.66046,0.66052,0.66044,0.66046,128899999.0
2006-03-06 13:44:00,0.6605,0.6605,0.6603,0.66045,87799999.0
2006-03-06 13:45:00,0.66045,0.6605,0.6604,0.6605,87600000.0
2006-03-06 13:46:00,0.6605,0.66059,0.6605,0.66059,67699998.0
2006-03-06 13:47:00,0.66058,0.66061,0.66058,0.6606,82800000.0
2006-03-06 13:48:00,0.66055,0.6607,0.66055,0.66058,89600001.0
2006-03-06 13:49:00,0.66063,0.66063,0.66053,0.66058,64599999.0
2006-03-06 13:50:00,0.66062,0.66062,0.66045,0.66061,72500001.0
2006-03-06 13:51:00,0.66054,0.6606,0.66049,0.6606,111900000.0
2006-03-06 13:52:00,0.66059,0.66065,0.66044,0.66065,61100000.0
2006-03-06 13:53:00,0.66072,0.66072,0.66056,0.66067,110200000.0
2006-03-06 13:54:00,0.66066,0.66072,0.66057,0.66072,70800000.0
2006-03-06 13:55:00,0.66075,0.6608,0.66065,0.6607,57200002.0
2006-03-06 13:56:00,0.66067,0.66075,0.66064,0.66064,119100002.0
2006-03-06 13:57:00,0.66077,0.66077,0.66068,0.66073,49300001.0
2006-03-06 13:58:00,0.66072,0.66072,0.66062,0.66072,83800000.0
2006-03-06 13:59:00,0.6606,0.66066,0.66055,0.66055,127999998.0
2006-03-06 14:00:00,0.66053,0.66054,0.66021,0.66041,48800000.0
2006-03-06 14:01:00,0.66045,0.6605,0.6604,0.66045,68400000.0
2006-03-06 14:02:00,0.6605,0.6605,0.6604,0.66045,39499999.0
2006-03-06 14:03:00,0.66047,0.66053,0.66037,0.66037,111199998.0
2006-03-06 14:04:00,0.66038,0.66038,0.66029,0.66033,84900000.0
2006-03-06 14:05:00,0.66027,0.66044,0.66023,0.66027,135299999.0
2006-03-06 14:06:00,0.66037,0.66045,0.66028,0.66037,125699997.0
2006-03-06 14:07:00,0.66037,0.66045,0.66035,0.66043,91600001.0
2006-03-06 14:08:00,0.66029,0.66049,0.66027,0.66049,55300001.0
2006-03-06 14:09:00,0.66046,0.66046,0.66028,0.6604,150700000.0
2006-03-06 14:10:00,0.66047,0.66052,0.66045,0.66045,53199999.0
2006-03-06 14:11:00,0.66052,0.66063,0.66052,0.66063,33300000.0
2006-03-06 14:12:00,0.6607,0.66082,0.6607,0.66078,59300000.0
2006-03-06 14:13:00,0.66081,0.661,0.66081,0.661,86200001.0
2006-03-06 14:14:00,0.66099,0.66115,0.66093,0.66107,80099999.0
2006-03-06 14:15:00,0.6611,0.66121,0.6611,0.66121,35800000.0
2006-03-06 14:16:00,0.66114,0.66124,0.66114,0.66122,79300000.0
2006-03-06 14:17:00,0.66122,0.66123,0.66109,0.66121,118700000.0
2006-03-06 14:18:00,0.66115,0.66115,0.66098,0.66109,142400001.0
2006-03-06 14:19:00,0.66101,0.66117,0.66095,0.66104,155799997.0
2006-03-06 14:20:00,0.66101,0.66106,0.66091,0.66091,81000001.0
2006-03-06 14:21:00,0.66078,0.66082,0.66078,0.66082,27900000.0
2006-03-06 14:22:00,0.66078,0.66097,0.66078,0.66085,81100003.0
2006-03-06 14:23:00,0.66091,0.66091,0.66053,0.66053,99299999.0
2006-03-06 14:24:00,0.66063,0.66072,0.66059,0.66064,68400000.0
2006-03-06 14:25:00,0.66065,0.6608,0.66064,0.6608,70199999.0
2006-03-06 14:26:00,0.66069,0.66084,0.66069,0.66084,11200000.0
2006-03-06 14:27:00,0.66084,0.66084,0.66065,0.66079,110000001.0
2006-03-06 14:28:00,0.66085,0.66085,0.66085,0.66085,19100000.0
2006-03-06 14:29:00,0.66085,0.66092,0.66074,0.6608,118400000.0
2006-03-06 14:30:00,0.6607,0.66074,0.66061,0.66061,86500000.0
2006-03-06 14:31:00,0.66047,0.66047,0.66036,0.66036,94000002.0
2006-03-06 14:32:00,0.66032,0.66038,0.66023,0.66034,88799999.0
2006-03-06 14:33:00,0.66034,0.66034,0.66021,0.66021,63000001.0
2006-03-06 14:34:00,0.66031,0.66031,0.66013,0.66028,71999999.0
2006-03-06 14:35:00,0.66013,0.66013,0.65999,0.66,32600000.0
2006-03-06 14:36:00,0.66002,0.66002,0.65996,0.65998,58999999.0
2006-03-06 14:37:00,0.65996,0.6602,0.65996,0.66001,90999998.0
2006-03-06 14:38:00,0.66,0.66013,0.6599,0.66013,128299999.0
2006-03-06 14:39:00,0.66006,0.66019,0.66006,0.66009,132600002.0
2006-03-06 14:40:00,0.66001,0.66001,0.65988,0.65997,76999998.0
2006-03-06 14:41:00,0.65993,0.65998,0.65985,0.65994,61500000.0
2006-03-06 14:42:00,0.65996,0.66018,0.65996,0.66018,123100001.0
2006-03-06 14:43:00,0.66009,0.66013,0.65997,0.66008,45900001.0
2006-03-06 14:44:00,0.65998,0.6602,0.65998,0.6602,55600000.0
2006-03-06 14:45:00,0.66005,0.6601,0.66005,0.6601,72100001.0
2006-03-06 14:46:00,0.6601,0.6601,0.66005,0.66005,49300000.0
2006-03-06 14:47:00,0.66004,0.66014,0.66001,0.66001,177199995.0
2006-03-06 14:48:00,0.6601,0.66019,0.6601,0.66019,53700000.0
2006-03-06 14:49:00,0.6602,0.66024,0.66014,0.66019,85300000.0
2006-03-06 14:50:00,0.66024,0.66031,0.66024,0.66031,24400000.0
2006-03-06 14:51:00,0.66029,0.66042,0.66023,0.66038,49500000.0
2006-03-06 14:52:00,0.66039,0.66041,0.66033,0.66033,63800000.0
2006-03-06 14:53:00,0.6604,0.6604,0.66016,0.66036,93599999.0
2006-03-06 14:54:00,0.66039,0.66048,0.66036,0.66041,114900000.0
2006-03-06 14:55:00,0.6604,0.66045,0.6604,0.6604,127700000.0
2006-03-06 14:56:00,0.6604,0.6605,0.6604,0.6605,34200000.0
2006-03-06 14:57:00,0.66043,0.66045,0.66039,0.66043,72400001.0
2006-03-06 14:58:00,0.66035,0.66045,0.66035,0.66035,84399999.0
2006-03-06 14:59:00,0.66045,0.66045,0.6604,0.6604,84699999.0
2006-03-06 15:00:00,0.6604,0.66045,0.66035,0.6604,83700000.0
2006-03-06 15:01:00,0.66038,0.66048,0.66032,0.66043,113899997.0
2006-03-06 15:02:00,0.66048,0.66048,0.66035,0.66035,114300001.0
2006-03-06 15:03:00,0.66037,0.66049,0.66033,0.66049,73299999.0
2006-03-06 15:04:00,0.66057,0.66068,0.6605,0.66059,91699999.0
2006-03-06 15:05:00,0.66049,0.66076,0.66048,0.66071,102299999.0
2006-03-06 15:06:00,0.66077,0.66086,0.66071,0.66082,176300001.0
2006-03-06 15:07:00,0.66084,0.66092,0.66068,0.66087,113800001.0
2006-03-06 15:08:00,0.66079,0.66079,0.66052,0.66052,116500000.0
2006-03-06 15:09:00,0.66063,0.66063,0.66047,0.66051,78300000.0
2006-03-06 15:10:00,0.66055,0.66055,0.66044,0.66044,71700001.0
2006-03-06 15:11:00,0.6604,0.6605,0.6604,0.66045,32700000.0
2006-03-06 15:12:00,0.66048,0.66048,0.66035,0.66047,81100000.0
2006-03-06 15:13:00,0.6605,0.66055,0.66045,0.66052,121799999.0
2006-03-06 15:14:00,0.66062,0.66062,0.66036,0.66048,54000000.0
2006-03-06 15:15:00,0.66052,0.66061,0.66051,0.66061,126900000.0
2006-03-06 15:16:00,0.66055,0.6606,0.66051,0.6606,103099999.0
2006-03-06 15:17:00,0.66049,0.66063,0.66045,0.66046,68500000.0
2006-03-06 15:18:00,0.6604,0.6604,0.66033,0.66033,50099999.0
2006-03-06 15:19:00,0.66042,0.66045,0.66034,0.66045,117600000.0
2006-03-06 15:20:00,0.66048,0.66055,0.66047,0.66055,75999998.0
2006-03-06 15:21:00,0.66043,0.66043,0.66014,0.66014,60600000.0
2006-03-06 15:22:00,0.66021,0.66024,0.6601,0.6601,83099997.0
2006-03-06 15:23:00,0.66011,0.66013,0.66009,0.6601,118600002.0
2006-03-06 15:24:00,0.66014,0.66031,0.66007,0.66013,128900001.0
2006-03-06 15:25:00,0.66016,0.66016,0.66002,0.66005,130400001.0
2006-03-06 15:26:00,0.66002,0.66011,0.65997,0.66003,62400000.0
2006-03-06 15:27:00,0.65991,0.66001,0.65985,0.65985,69300000.0
2006-03-06 15:28:00,0.65978,0.65998,0.65978,0.6598,68099999.0
2006-03-06 15:29:00,0.6598,0.65991,0.65972,0.65972,87599998.0
2006-03-06 15:30:00,0.65975,0.65983,0.65968,0.65972,115400000.0
2006-03-06 15:31:00,0.65967,0.65967,0.65941,0.6595,81599999.0
2006-03-06 15:32:00,0.65941,0.65941,0.65927,0.65928,46900000.0
2006-03-06 15:33:00,0.65936,0.65951,0.65933,0.65933,53199999.0
2006-03-06 15:34:00,0.65933,0.65933,0.65915,0.6593,74000001.0
2006-03-06 15:35:00,0.65938,0.65938,0.65929,0.65936,72600000.0
2006-03-06 15:36:00,0.65935,0.6594,0.65933,0.65937,53700001.0
2006-03-06 15:37:00,0.6594,0.65942,0.65932,0.65932,57400000.0
2006-03-06 15:38:00,0.65946,0.65946,0.65927,0.6594,96399998.0
2006-03-06 15:39:00,0.65935,0.6594,0.6593,0.6594,77900000.0
2006-03-06 15:40:00,0.6594,0.65945,0.6592,0.6592,60299999.0
2006-03-06 15:41:00,0.6594,0.65953,0.65939,0.65948,47400000.0
2006-03-06 15:42:00,0.65954,0.65978,0.65954,0.65967,69500001.0
2006-03-06 15:43:00,0.65972,0.65976,0.65965,0.6597,60500001.0
2006-03-06 15:44:00,0.6598,0.65985,0.6598,0.65985,17500000.0
2006-03-06 15:45:00,0.65991,0.65999,0.65979,0.65997,153199999.0
2006-03-06 15:46:00,0.66001,0.66013,0.65992,0.65996,77999999.0
2006-03-06 15:47:00,0.65998,0.65998,0.6599,0.65995,60000000.0
2006-03-06 15:48:00,0.6599,0.66,0.65982,0.66,41000000.0
2006-03-06 15:49:00,0.65998,0.6601,0.65994,0.6601,109100000.0
2006-03-06 15:50:00,0.65998,0.66001,0.65994,0.65998,119200001.0
2006-03-06 15:51:00,0.66,0.66,0.65989,0.65999,31900000.0
2006-03-06 15:52:00,0.6599,0.66,0.6599,0.65995,108199999.0
2006-03-06 15:53:00,0.6599,0.66,0.6599,0.66,92900001.0
2006-03-06 15:54:00,0.65997,0.6601,0.65995,0.66005,94599999.0
2006-03-06 15:55:00,0.66,0.66007,0.65995,0.65995,35500000.0
2006-03-06 15:56:00,0.65995,0.65997,0.65981,0.65997,59700000.0
2006-03-06 15:57:00,0.66001,0.66001,0.65992,0.65992,94400001.0
2006-03-06 15:58:00,0.66001,0.66001,0.65999,0.65999,3900000.0
2006-03-06 15:59:00,0.65993,0.66012,0.65993,0.66012,60200000.0
2006-03-06 16:00:00,0.66005,0.66013,0.66005,0.6601,52600000.0
2006-03-06 16:01:00,0.6601,0.6601,0.65999,0.66008,59200000.0
2006-03-06 16:02:00,0.66013,0.66017,0.66007,0.66007,77300000.0
2006-03-06 16:03:00,0.66008,0.66015,0.66002,0.66007,165400000.0
2006-03-06 16:04:00,0.66004,0.6601,0.65991,0.6601,80599998.0
2006-03-06 16:05:00,0.66005,0.6601,0.66005,0.6601,42999999.0
2006-03-06 16:06:00,0.6601,0.6601,0.65991,0.66007,109100001.0
2006-03-06 16:07:00,0.66005,0.66013,0.66,0.66013,25000000.0
2006-03-06 16:08:00,0.66007,0.66011,0.66001,0.66005,95700000.0
2006-03-06 16:09:00,0.65999,0.66011,0.65999,0.66001,61200000.0
2006-03-06 16:10:00,0.66,0.66,0.65974,0.65996,72500000.0
2006-03-06 16:11:00,0.65998,0.66006,0.65993,0.66,131300001.0
2006-03-06 16:12:00,0.65999,0.66,0.65994,0.65997,58800001.0
2006-03-06 16:13:00,0.65991,0.65994,0.65989,0.6599,81600000.0
2006-03-06 16:14:00,0.66011,0.66034,0.66011,0.6602,93200001.0
2006-03-06 16:15:00,0.66014,0.66024,0.66014,0.6602,115399998.0
2006-03-06 16:16:00,0.66031,0.66036,0.66002,0.6603,92900000.0
2006-03-06 16:17:00,0.66035,0.66045,0.66035,0.66045,63399999.0
2006-03-06 16:18:00,0.66036,0.66056,0.66026,0.66052,71300000.0
2006-03-06 16:19:00,0.66056,0.66057,0.66031,0.66038,145800000.0
2006-03-06 16:20:00,0.66033,0.66033,0.66014,0.66025,60700000.0
2006-03-06 16:21:00,0.66027,0.66042,0.66025,0.66031,103799999.0
2006-03-06 16:22:00,0.66032,0.66037,0.6603,0.6603,94000000.0
2006-03-06 16:23:00,0.66025,0.66033,0.66025,0.6603,53000000.0
2006-03-06 16:24:00,0.6604,0.6604,0.66032,0.66033,66799999.0
2006-03-06 16:25:00,0.66028,0.66033,0.66022,0.66033,153199997.0
2006-03-06 16:26:00,0.66031,0.6605,0.66031,0.6605,121799998.0
2006-03-06 16:27:00,0.66051,0.66051,0.66043,0.66045,56699999.0
2006-03-06 16:28:00,0.6602,0.66053,0.6602,0.66043,67000000.0
2006-03-06 16:29:00,0.66046,0.66051,0.66042,0.66051,67400000.0
2006-03-06 16:30:00,0.6605,0.6606,0.66045,0.66045,84500001.0
2006-03-06 16:31:00,0.66055,0.66055,0.6605,0.66055,62800000.0
2006-03-06 16:32:00,0.66055,0.66055,0.66047,0.66047,165400002.0
2006-03-06 16:33:00,0.66053,0.66057,0.66042,0.66055,121799999.0
2006-03-06 16:34:00,0.66048,0.66052,0.66038,0.66038,149799997.0
2006-03-06 16:35:00,0.66038,0.66042,0.66025,0.66032,81100000.0
2006-03-06 16:36:00,0.6603,0.66043,0.6603,0.66043,131599998.0
2006-03-06 16:37:00,0.66036,0.66045,0.6603,0.6603,49500000.0
2006-03-06 16:38:00,0.6604,0.66049,0.66034,0.66046,112300000.0
2006-03-06 16:39:00,0.6605,0.6605,0.6605,0.6605,49400000.0
2006-03-06 16:40:00,0.66046,0.66046,0.66032,0.66032,65400000.0
2006-03-06 16:41:00,0.66035,0.66035,0.6603,0.66035,82499999.0
2006-03-06 16:42:00,0.66034,0.66034,0.66012,0.66027,43900000.0
2006-03-06 16:43:00,0.66025,0.66032,0.66023,0.66029,77999998.0
2006-03-06 16:44:00,0.6604,0.6605,0.66035,0.66035,68799999.0
2006-03-06 16:45:00,0.66048,0.66057,0.66045,0.66045,109800002.0
2006-03-06 16:46:00,0.66055,0.66055,0.66047,0.66052,88200000.0
2006-03-06 16:47:00,0.66037,0.66051,0.66006,0.66006,91500000.0
2006-03-06 16:48:00,0.65992,0.66029,0.65992,0.66005,108400001.0
2006-03-06 16:49:00,0.66048,0.66048,0.66035,0.66043,92899998.0
2006-03-06 16:50:00,0.66037,0.66037,0.66031,0.66032,57300000.0
2006-03-06 16:51:00,0.66032,0.66032,0.66008,0.66008,147499999.0
2006-03-06 16:52:00,0.6603,0.66038,0.66021,0.66027,69800000.0
2006-03-06 16:53:00,0.66027,0.66038,0.66024,0.66033,86000000.0
2006-03-06 16:54:00,0.66037,0.66049,0.66031,0.66038,161299998.0
2006-03-06 16:55:00,0.66033,0.66044,0.66027,0.6603,101299999.0
2006-03-06 16:56:00,0.66023,0.66031,0.66017,0.66027,137799998.0
2006-03-06 16:57:00,0.66023,0.66028,0.66008,0.66025,70799999.0
2006-03-06 16:58:00,0.66025,0.66042,0.66025,0.66041,114700000.0
2006-03-06 16:59:00,0.66038,0.66049,0.66028,0.66038,67600000.0
2006-03-06 17:00:00,0.66035,0.66036,0.66013,0.6602,101400000.0
2006-03-06 17:01:00,0.6604,0.6604,0.66023,0.66027,83100000.0
2006-03-06 17:02:00,0.66032,0.66041,0.66027,0.66041,62299999.0
2006-03-06 17:03:00,0.6604,0.66051,0.66012,0.66043,81000000.0
2006-03-06 17:04:00,0.66035,0.66043,0.66032,0.66043,70699999.0
2006-03-06 17:05:00,0.66048,0.6605,0.66041,0.66047,66099999.0
2006-03-06 17:06:00,0.66037,0.66045,0.66017,0.66032,59300000.0
2006-03-06 17:07:00,0.66038,0.66041,0.66034,0.6604,65299999.0
2006-03-06 17:08:00,0.66043,0.66048,0.66034,0.66048,60700000.0
2006-03-06 17:09:00,0.66062,0.66076,0.66062,0.66068,84800001.0
2006-03-06 17:10:00,0.66047,0.66059,0.66037,0.66037,109599999.0
2006-03-06 17:11:00,0.6602,0.66045,0.6602,0.6604,69300000.0
2006-03-06 17:12:00,0.6604,0.66045,0.66035,0.66037,73100001.0
2006-03-06 17:13:00,0.66033,0.66033,0.66022,0.66024,94400000.0
2006-03-06 17:14:00,0.66017,0.66031,0.65998,0.66004,109100001.0
2006-03-06 17:15:00,0.65998,0.65998,0.6597,0.6597,47800001.0
2006-03-06 17:16:00,0.65972,0.65977,0.65965,0.65965,66800000.0
2006-03-06 17:17:00,0.65948,0.65948,0.65931,0.65934,87400000.0
2006-03-06 17:18:00,0.65936,0.65936,0.65909,0.65909,123299999.0
2006-03-06 17:19:00,0.659,0.65922,0.65894,0.65903,92600000.0
2006-03-06 17:20:00,0.65924,0.65935,0.65913,0.65914,87100001.0
2006-03-06 17:21:00,0.65905,0.65911,0.65901,0.65907,44400000.0
2006-03-06 17:22:00,0.65896,0.65896,0.65863,0.65863,54900000.0
2006-03-06 17:23:00,0.65859,0.65884,0.65847,0.65847,78999999.0
2006-03-06 17:24:00,0.65837,0.6587,0.65837,0.6587,79299999.0
2006-03-06 17:25:00,0.65879,0.65895,0.65875,0.65895,73300000.0
2006-03-06 17:26:00,0.65905,0.65907,0.65888,0.65893,100700000.0
2006-03-06 17:27:00,0.65903,0.65909,0.65892,0.65905,100000001.0
2006-03-06 17:28:00,0.65896,0.65907,0.6589,0.65895,83500000.0
2006-03-06 17:29:00,0.65898,0.65906,0.65893,0.65905,100499999.0
2006-03-06 17:30:00,0.65904,0.65909,0.65899,0.659,85299999.0
2006-03-06 17:31:00,0.65896,0.65905,0.65896,0.65899,125300000.0
2006-03-06 17:32:00,0.65903,0.65911,0.65903,0.65905,108100001.0
2006-03-06 17:33:00,0.6591,0.6591,0.65902,0.65902,58600001.0
2006-03-06 17:34:00,0.65898,0.65901,0.65891,0.65892,65100000.0
2006-03-06 17:35:00,0.6589,0.6589,0.65882,0.65888,60400000.0
2006-03-06 17:36:00,0.65887,0.65897,0.65884,0.65897,116799999.0
2006-03-06 17:37:00,0.65897,0.65906,0.65897,0.65906,54100000.0
2006-03-06 17:38:00,0.65901,0.65912,0.6589,0.65899,126099999.0
2006-03-06 17:39:00,0.65902,0.65916,0.65902,0.65916,67800001.0
2006-03-06 17:40:00,0.65901,0.65917,0.65901,0.6591,134399998.0
2006-03-06 17:41:00,0.65921,0.65921,0.65906,0.65906,84399999.0
2006-03-06 17:42:00,0.65905,0.65913,0.65901,0.65909,75500001.0
2006-03-06 17:43:00,0.65915,0.65915,0.65902,0.6591,113199999.0
2006-03-06 17:44:00,0.65911,0.65911,0.65897,0.6591,61199999.0
2006-03-06 17:45:00,0.65921,0.65927,0.65912,0.65914,54599999.0
2006-03-06 17:46:00,0.65911,0.65927,0.65911,0.65915,142399998.0
2006-03-06 17:47:00,0.65915,0.65915,0.65884,0.65914,64400000.0
2006-03-06 17:48:00,0.65925,0.65931,0.65916,0.65931,128399998.0
2006-03-06 17:49:00,0.65931,0.65935,0.65925,0.65935,103399999.0
2006-03-06 17:50:00,0.65923,0.65934,0.65917,0.65931,119999998.0
2006-03-06 17:51:00,0.6593,0.6594,0.65925,0.65925,63700000.0
2006-03-06 17:52:00,0.65931,0.65931,0.65918,0.65927,73899999.0
2006-03-06 17:53:00,0.65932,0.65933,0.65925,0.65931,106899999.0
2006-03-06 17:54:00,0.65925,0.6593,0.65916,0.65928,77300001.0
2006-03-06 17:55:00,0.65933,0.65946,0.65933,0.65939,83799999.0
2006-03-06 17:56:00,0.65923,0.65944,0.65923,0.65932,156099999.0
2006-03-06 17:57:00,0.65932,0.65934,0.65907,0.65907,141400002.0
2006-03-06 17:58:00,0.65919,0.65919,0.65896,0.65896,117399999.0
2006-03-06 17:59:00,0.65892,0.65901,0.65864,0.65864,92699999.0
2006-03-06 18:00:00,0.65854,0.65859,0.65848,0.65855,152600002.0
2006-03-06 18:01:00,0.65845,0.65845,0.65821,0.6584,117700002.0
2006-03-06 18:02:00,0.65863,0.65869,0.65852,0.65864,110200001.0
2006-03-06 18:03:00,0.65869,0.65869,0.65852,0.65862,332500000.0
2006-03-06 18:04:00,0.6585,0.65853,0.65824,0.65824,227999997.0
2006-03-06 18:05:00,0.6583,0.65857,0.65825,0.65829,314000000.0
2006-03-06 18:06:00,0.65831,0.65844,0.65826,0.65839,110600001.0
2006-03-06 18:07:00,0.65839,0.65857,0.65834,0.65843,241399999.0
2006-03-06 18:08:00,0.65846,0.65865,0.65845,0.65845,104799999.0
2006-03-06 18:09:00,0.65845,0.65849,0.65825,0.65838,210799998.0
2006-03-06 18:10:00,0.65828,0.6584,0.65825,0.65829,141400000.0
2006-03-06 18:11:00,0.65819,0.65819,0.65811,0.65811,58999998.0
2006-03-06 18:12:00,0.65816,0.65816,0.65807,0.65812,78600001.0
2006-03-06 18:13:00,0.65811,0.65814,0.65785,0.65804,126900000.0
2006-03-06 18:14:00,0.658,0.65808,0.65793,0.65798,99100000.0
2006-03-06 18:15:00,0.65791,0.65805,0.65791,0.65797,198800002.0
2006-03-06 18:16:00,0.6579,0.65795,0.65771,0.65795,283200000.0
2006-03-06 18:17:00,0.65788,0.65804,0.65786,0.65804,158200003.0
2006-03-06 18:18:00,0.658,0.65812,0.65783,0.65798,344699995.0
2006-03-06 18:19:00,0.65798,0.65815,0.6579,0.65798,267399998.0
2006-03-06 18:20:00,0.65799,0.65814,0.65799,0.6581,102599998.0
2006-03-06 18:21:00,0.65802,0.65806,0.65793,0.65805,210000001.0
2006-03-06 18:22:00,0.65801,0.65805,0.65796,0.65798,120100003.0
2006-03-06 18:23:00,0.65792,0.65797,0.65783,0.65792,249100000.0
2006-03-06 18:24:00,0.65791,0.65807,0.65782,0.65788,268100000.0
2006-03-06 18:25:00,0.65782,0.65783,0.65762,0.65762,118800000.0
2006-03-06 18:26:00,0.65749,0.65749,0.65723,0.65734,114900001.0
2006-03-06 18:27:00,0.6573,0.65756,0.6573,0.65756,361900002.0
2006-03-06 18:28:00,0.65754,0.65765,0.65738,0.65765,144400000.0
2006-03-06 18:29:00,0.65771,0.65776,0.65755,0.65773,254000001.0
2006-03-06 18:30:00,0.65769,0.65769,0.65754,0.65766,99500000.0
2006-03-06 18:31:00,0.65775,0.65784,0.65762,0.65777,233200001.0
2006-03-06 18:32:00,0.65777,0.65788,0.65768,0.65784,92000001.0
2006-03-06 18:33:00,0.65794,0.65796,0.65771,0.65793,204100001.0
2006-03-06 18:34:00,0.658,0.658,0.6578,0.65792,142800003.0
2006-03-06 18:35:00,0.65799,0.65827,0.65799,0.65815,121400001.0
2006-03-06 18:36:00,0.65815,0.65844,0.65815,0.6583,118600000.0
2006-03-06 18:37:00,0.65817,0.65817,0.65798,0.6581,140799999.0
2006-03-06 18:38:00,0.65798,0.65811,0.65788,0.65802,162299997.0
2006-03-06 18:39:00,0.65793,0.658,0.65782,0.65795,411699996.0
2006-03-06 18:40:00,0.65788,0.65793,0.65781,0.65793,145099997.0
2006-03-06 18:41:00,0.65776,0.65788,0.6576,0.65767,274799997.0
2006-03-06 18:42:00,0.65777,0.65785,0.65772,0.65785,99300000.0
2006-03-06 18:43:00,0.6578,0.65797,0.65765,0.65783,708399998.0
2006-03-06 18:44:00,0.65778,0.65778,0.65743,0.65749,280800001.0
2006-03-06 18:45:00,0.65759,0.65766,0.65746,0.65748,483199998.0
2006-03-06 18:46:00,0.65745,0.65752,0.65729,0.6573,115400001.0
2006-03-06 18:47:00,0.6573,0.65735,0.6573,0.65735,205100000.0
2006-03-06 18:48:00,0.65731,0.65731,0.65701,0.65701,136999997.0
2006-03-06 18:49:00,0.65699,0.65721,0.65699,0.65719,123600000.0
2006-03-06 18:50:00,0.65723,0.65723,0.65709,0.65721,123900001.0
2006-03-06 18:51:00,0.65714,0.65735,0.65714,0.65729,95000001.0
2006-03-06 18:52:00,0.65725,0.65725,0.65714,0.6572,99299998.0
2006-03-06 18:53:00,0.65721,0.65725,0.6571,0.65725,108799998.0
2006-03-06 18:54:00,0.65731,0.65733,0.6572,0.6572,80600000.0
2006-03-06 18:55:00,0.65727,0.65727,0.65706,0.65711,146799999.0
2006-03-06 18:56:00,0.65715,0.65729,0.65715,0.65715,137100003.0
2006-03-06 18:57:00,0.65706,0.65714,0.65692,0.65709,102499999.0
2006-03-06 18:58:00,0.65712,0.65721,0.65712,0.65712,111400000.0
2006-03-06 18:59:00,0.65694,0.65704,0.65683,0.6569,165999999.0
2006-03-06 19:00:00,0.65671,0.65674,0.65654,0.65654,191799999.0
2006-03-06 19:01:00,0.65648,0.65648,0.65627,0.65638,90499999.0
2006-03-06 19:02:00,0.65654,0.65673,0.65651,0.65673,65399999.0
2006-03-06 19:03:00,0.6567,0.65684,0.65668,0.6567,174000000.0
2006-03-06 19:04:00,0.65675,0.65695,0.65675,0.65677,114600000.0
2006-03-06 19:05:00,0.6568,0.657,0.6568,0.657,76599999.0
2006-03-06 19:06:00,0.65703,0.65713,0.65689,0.6571,215900002.0
2006-03-06 19:07:00,0.65722,0.65733,0.65709,0.65715,218500001.0
2006-03-06 19:08:00,0.65726,0.65726,0.65715,0.65725,97100000.0
2006-03-06 19:09:00,0.65734,0.65736,0.65704,0.65709,84400000.0
2006-03-06 19:10:00,0.65709,0.65713,0.65693,0.65693,137099999.0
2006-03-06 19:11:00,0.65681,0.65681,0.65645,0.65647,127600000.0
2006-03-06 19:12:00,0.65629,0.65645,0.65629,0.6564,59399999.0
2006-03-06 19:13:00,0.65623,0.65647,0.65603,0.65643,100499999.0
2006-03-06 19:14:00,0.65655,0.65667,0.65655,0.65657,125000000.0
2006-03-06 19:15:00,0.65659,0.65683,0.65659,0.65679,105199998.0
2006-03-06 19:16:00,0.65667,0.65675,0.65664,0.65675,90100001.0
2006-03-06 19:17:00,0.65672,0.65672,0.65645,0.65669,140000001.0
2006-03-06 19:18:00,0.65673,0.65686,0.65668,0.65674,127500000.0
2006-03-06 19:19:00,0.6566,0.65698,0.6566,0.65698,83000000.0
2006-03-06 19:20:00,0.65708,0.6571,0.65677,0.65677,157099998.0
2006-03-06 19:21:00,0.65674,0.65674,0.6564,0.6564,165300000.0
2006-03-06 19:22:00,0.65641,0.6566,0.65641,0.6566,126800003.0
2006-03-06 19:23:00,0.65659,0.65685,0.65659,0.65681,34100000.0
2006-03-06 19:24:00,0.65687,0.65687,0.65676,0.65676,53300001.0
2006-03-06 19:25:00,0.65682,0.65686,0.65673,0.65685,143100000.0
2006-03-06 19:26:00,0.65668,0.65668,0.65658,0.65668,75000000.0
2006-03-06 19:27:00,0.6566,0.6566,0.65626,0.65636,161699999.0
2006-03-06 19:28:00,0.65662,0.65662,0.65642,0.65644,160400000.0
2006-03-06 19:29:00,0.6564,0.65653,0.65629,0.65645,80400000.0
2006-03-06 19:30:00,0.65653,0.65656,0.65631,0.65648,114800001.0
2006-03-06 19:31:00,0.65636,0.65636,0.65586,0.656,72800002.0
2006-03-06 19:32:00,0.656,0.65623,0.65593,0.65612,138100000.0
2006-03-06 19:33:00,0.6561,0.6562,0.6561,0.6562,95400000.0
2006-03-06 19:34:00,0.65624,0.65644,0.65618,0.65638,116800002.0
2006-03-06 19:35:00,0.65643,0.65649,0.65636,0.6564,203100003.0
2006-03-06 19:36:00,0.65633,0.65648,0.65624,0.65635,195100000.0
2006-03-06 19:37:00,0.65629,0.65629,0.65613,0.65626,90700001.0
2006-03-06 19:38:00,0.65638,0.65642,0.65628,0.65638,62699999.0
2006-03-06 19:39:00,0.65642,0.65643,0.65628,0.65637,204699998.0
2006-03-06 19:40:00,0.65643,0.65648,0.65623,0.65642,95000000.0
2006-03-06 19:41:00,0.65641,0.65641,0.65621,0.65621,79700002.0
2006-03-06 19:42:00,0.65604,0.65604,0.65577,0.65577,110899999.0
2006-03-06 19:43:00,0.65585,0.65592,0.65583,0.65587,67000000.0
2006-03-06 19:44:00,0.65597,0.65604,0.65582,0.65604,135799998.0
2006-03-06 19:45:00,0.65611,0.6562,0.65605,0.65612,29800000.0
2006-03-06 19:46:00,0.65614,0.65614,0.65593,0.65603,113899998.0
2006-03-06 19:47:00,0.65598,0.65599,0.65593,0.65599,57199999.0
2006-03-06 19:48:00,0.65599,0.65605,0.65599,0.65603,53900000.0
2006-03-06 19:49:00,0.65587,0.65636,0.65587,0.65636,79200000.0
2006-03-06 19:50:00,0.65633,0.65642,0.65628,0.65635,99899999.0
2006-03-06 19:51:00,0.65641,0.65648,0.65637,0.65641,192400001.0
2006-03-06 19:52:00,0.65635,0.65637,0.65616,0.65636,123200000.0
2006-03-06 19:53:00,0.65639,0.65639,0.65621,0.65631,148500000.0
2006-03-06 19:54:00,0.65635,0.65645,0.65635,0.6564,165799999.0
2006-03-06 19:55:00,0.65627,0.65639,0.65627,0.65639,180499999.0
2006-03-06 19:56:00,0.65633,0.65636,0.65616,0.65626,264999998.0
2006-03-06 19:57:00,0.65626,0.65626,0.65593,0.65608,98899999.0
2006-03-06 19:58:00,0.6561,0.6561,0.656,0.65605,214499997.0
2006-03-06 19:59:00,0.65605,0.6561,0.656,0.656,79500000.0
2006-03-06 20:00:00,0.65602,0.65613,0.656,0.65605,377999998.0
2006-03-06 20:01:00,0.65605,0.6561,0.65597,0.65608,111700001.0
2006-03-06 20:02:00,0.6561,0.6561,0.65605,0.65605,105500002.0
2006-03-06 20:03:00,0.65615,0.65615,0.65605,0.65612,63600000.0
2006-03-06 20:04:00,0.6561,0.65615,0.656,0.6561,122100000.0
2006-03-06 20:05:00,0.65613,0.65615,0.656,0.65615,196999996.0
2006-03-06 20:06:00,0.65615,0.65615,0.656,0.6561,303000000.0
2006-03-06 20:07:00,0.65607,0.65612,0.656,0.656,136500001.0
2006-03-06 20:08:00,0.65605,0.6561,0.65605,0.65607,73200000.0
2006-03-06 20:09:00,0.6561,0.65615,0.65585,0.65605,115299999.0
2006-03-06 20:10:00,0.656,0.6561,0.656,0.6561,140000000.0
2006-03-06 20:11:00,0.65605,0.65607,0.65605,0.65607,71400002.0
2006-03-06 20:12:00,0.6561,0.6561,0.656,0.65605,95800000.0
2006-03-06 20:13:00,0.65613,0.65615,0.6558,0.65605,71300001.0
2006-03-06 20:14:00,0.65613,0.65615,0.65605,0.65615,106099999.0
2006-03-06 20:15:00,0.65605,0.6561,0.65605,0.6561,50800000.0
2006-03-06 20:16:00,0.6561,0.6562,0.656,0.656,369699996.0
2006-03-06 20:17:00,0.65597,0.65613,0.65597,0.6561,213400000.0
2006-03-06 20:18:00,0.65607,0.6561,0.65602,0.6561,66600000.0
2006-03-06 20:19:00,0.6561,0.6561,0.65605,0.6561,79600001.0
2006-03-06 20:20:00,0.65615,0.65615,0.656,0.65605,63900001.0
2006-03-06 20:21:00,0.65607,0.65615,0.65605,0.6561,88299998.0
2006-03-06 20:22:00,0.6561,0.6561,0.65605,0.6561,133799999.0
2006-03-06 20:23:00,0.6561,0.65615,0.656,0.65615,65299999.0
2006-03-06 20:24:00,0.6561,0.6561,0.6558,0.6561,131200000.0
2006-03-06 20:25:00,0.6561,0.65613,0.656,0.65605,70100000.0
2006-03-06 20:26:00,0.6561,0.65615,0.656,0.65605,62100000.0
2006-03-06 20:27:00,0.65605,0.6561,0.65605,0.6561,102499999.0
2006-03-06 20:28:00,0.6561,0.6561,0.65605,0.6561,37100000.0
2006-03-06 20:29:00,0.6561,0.65615,0.65605,0.6561,248300000.0
2006-03-06 20:30:00,0.656,0.65615,0.656,0.6561,301100001.0
2006-03-06 20:31:00,0.65613,0.65613,0.656,0.6561,168800001.0
2006-03-06 20:32:00,0.656,0.6561,0.656,0.65607,95200001.0
2006-03-06 20:33:00,0.65605,0.65613,0.656,0.65603,172200000.0
2006-03-06 20:34:00,0.6561,0.6561,0.65603,0.6561,123499999.0
2006-03-06 20:35:00,0.6561,0.6561,0.656,0.65605,64500001.0
2006-03-06 20:36:00,0.65605,0.6562,0.65595,0.656,170299998.0
2006-03-06 20:37:00,0.65603,0.6562,0.656,0.65605,165000000.0
2006-03-06 20:38:00,0.65605,0.65607,0.656,0.65605,116500000.0
2006-03-06 20:39:00,0.65605,0.6561,0.65605,0.6561,71100000.0
2006-03-06 20:40:00,0.65605,0.65615,0.656,0.65605,173299999.0
2006-03-06 20:41:00,0.65605,0.6561,0.656,0.6561,154600003.0
2006-03-06 20:42:00,0.65605,0.6561,0.65597,0.65605,59900000.0
2006-03-06 20:43:00,0.65605,0.65615,0.65605,0.65605,121200000.0
2006-03-06 20:44:00,0.656,0.6561,0.656,0.6561,30400000.0
2006-03-06 20:45:00,0.65605,0.6561,0.65597,0.656,44700000.0
2006-03-06 20:46:00,0.6561,0.6561,0.65598,0.65598,94299999.0
2006-03-06 20:47:00,0.65605,0.6561,0.65605,0.65607,94099998.0
2006-03-06 20:48:00,0.656,0.6561,0.656,0.656,86099998.0
2006-03-06 20:49:00,0.656,0.6561,0.65595,0.65605,104099998.0
2006-03-06 20:50:00,0.65605,0.65607,0.65597,0.656,119200002.0
2006-03-06 20:51:00,0.656,0.6561,0.656,0.65605,35500000.0
2006-03-06 20:52:00,0.65605,0.65615,0.656,0.656,101800001.0
2006-03-06 20:53:00,0.6561,0.65615,0.65602,0.65605,227499998.0
2006-03-06 20:54:00,0.65605,0.6561,0.656,0.6561,158799999.0
2006-03-06 20:55:00,0.65605,0.65605,0.656,0.656,23200000.0
2006-03-06 20:56:00,0.65603,0.65615,0.6558,0.65608,64000000.0
2006-03-06 20:57:00,0.65605,0.65615,0.6559,0.65605,67600001.0
2006-03-06 20:58:00,0.65605,0.65615,0.656,0.656,255999998.0
2006-03-06 20:59:00,0.65605,0.65615,0.656,0.65605,191899999.0
2006-03-06 21:00:00,0.65605,0.65607,0.656,0.65605,182400000.0
2006-03-06 21:01:00,0.65595,0.65607,0.65595,0.65607,106299998.0
2006-03-06 21:02:00,0.65605,0.6561,0.65602,0.65605,136300000.0
2006-03-06 21:03:00,0.6561,0.65615,0.656,0.65615,89000000.0
2006-03-06 21:04:00,0.65605,0.6561,0.656,0.656,35300000.0
2006-03-06 21:05:00,0.6561,0.65615,0.656,0.65605,121100001.0
2006-03-06 21:06:00,0.656,0.65615,0.656,0.65605,141200001.0
2006-03-06 21:07:00,0.6561,0.6561,0.65605,0.65605,55800000.0
2006-03-06 21:08:00,0.65605,0.6561,0.65595,0.65605,152600000.0
2006-03-06 21:09:00,0.65605,0.65615,0.656,0.6561,152099998.0
2006-03-06 21:10:00,0.65605,0.6561,0.65605,0.6561,111500001.0
2006-03-06 21:11:00,0.65605,0.65605,0.65605,0.65605,12700000.0
2006-03-06 21:12:00,0.656,0.65613,0.656,0.65607,92500000.0
2006-03-06 21:13:00,0.65603,0.65607,0.656,0.65605,137599997.0
2006-03-06 21:14:00,0.6561,0.6561,0.65605,0.65605,55100000.0
2006-03-06 21:15:00,0.65605,0.65615,0.656,0.65605,141999998.0
2006-03-06 21:16:00,0.6561,0.6561,0.65593,0.656,91999999.0
2006-03-06 21:17:00,0.656,0.6561,0.6559,0.6561,239900006.0
2006-03-06 21:18:00,0.6561,0.6561,0.656,0.65607,113100000.0
2006-03-06 21:19:00,0.6561,0.6561,0.656,0.65605,167500000.0
2006-03-06 21:20:00,0.6561,0.65615,0.65595,0.656,237099999.0
2006-03-06 21:21:00,0.6561,0.6561,0.656,0.6561,103599999.0
2006-03-06 21:22:00,0.6561,0.6561,0.656,0.65605,100500001.0
2006-03-06 21:23:00,0.656,0.6561,0.656,0.6561,158999999.0
2006-03-06 21:24:00,0.6561,0.6561,0.656,0.65605,92900000.0
2006-03-06 21:25:00,0.65605,0.6561,0.65605,0.6561,158199999.0
2006-03-06 21:26:00,0.65607,0.6561,0.656,0.65603,122700000.0
2006-03-06 21:27:00,0.65605,0.6561,0.656,0.6561,105299997.0
2006-03-06 21:28:00,0.6561,0.6561,0.65605,0.6561,32700000.0
2006-03-06 21:29:00,0.65605,0.6561,0.6559,0.656,116699999.0
2006-03-06 21:30:00,0.65607,0.65615,0.656,0.6561,182500000.0
2006-03-06 21:31:00,0.6561,0.6561,0.65605,0.65605,14300000.0
2006-03-06 21:32:00,0.65605,0.6561,0.656,0.6561,45099999.0
2006-03-06 21:33:00,0.6561,0.6561,0.65605,0.6561,63000000.0
2006-03-06 21:34:00,0.6561,0.6561,0.65597,0.65605,91599999.0
2006-03-06 21:35:00,0.65605,0.6561,0.65602,0.65605,216400003.0
2006-03-06 21:36:00,0.65605,0.65615,0.65597,0.6561,193400000.0
2006-03-06 21:37:00,0.65607,0.65615,0.65605,0.6561,123600000.0
2006-03-06 21:38:00,0.6561,0.65615,0.65605,0.65607,81200000.0
2006-03-06 21:39:00,0.65605,0.6561,0.65595,0.65607,117499999.0
2006-03-06 21:40:00,0.6561,0.65615,0.65595,0.65613,163299999.0
2006-03-06 21:41:00,0.65605,0.6561,0.656,0.6561,139799999.0
2006-03-06 21:42:00,0.65607,0.6561,0.65605,0.6561,74699999.0
2006-03-06 21:43:00,0.65605,0.65615,0.656,0.656,45599999.0
2006-03-06 21:44:00,0.6561,0.6561,0.6559,0.6559,66000000.0
2006-03-06 21:45:00,0.65605,0.6561,0.65597,0.65605,81600000.0
2006-03-06 21:46:00,0.65603,0.6561,0.65602,0.65602,86200000.0
2006-03-06 21:47:00,0.65605,0.6561,0.65605,0.6561,78700001.0
2006-03-06 21:48:00,0.6561,0.6561,0.6561,0.6561,55500000.0
2006-03-06 21:49:00,0.65605,0.6561,0.65595,0.65603,73300001.0
2006-03-06 21:50:00,0.6561,0.65615,0.656,0.65607,139999996.0
2006-03-06 21:51:00,0.65605,0.6561,0.65602,0.6561,106600000.0
2006-03-06 21:52:00,0.65605,0.6562,0.65602,0.6561,103900000.0
2006-03-06 21:53:00,0.656,0.6561,0.656,0.6561,34500000.0
2006-03-06 21:54:00,0.6561,0.6561,0.656,0.65605,135899997.0
2006-03-06 21:55:00,0.65605,0.6561,0.65603,0.65605,62700000.0
2006-03-06 21:56:00,0.6561,0.6561,0.656,0.656,84200001.0
2006-03-06 21:57:00,0.65605,0.6561,0.65595,0.65607,199500001.0
2006-03-06 21:58:00,0.65605,0.6561,0.65605,0.6561,58199999.0
2006-03-06 21:59:00,0.65605,0.65615,0.65605,0.65605,114099999.0
2006-03-06 22:00:00,0.65605,0.6561,0.656,0.6561,60400000.0
2006-03-06 22:01:00,0.65607,0.6561,0.656,0.65605,40600000.0
2006-03-06 22:02:00,0.6561,0.6561,0.65605,0.65605,59800001.0
2006-03-06 22:03:00,0.6561,0.6561,0.65607,0.65607,109899997.0
2006-03-06 22:04:00,0.65605,0.6561,0.656,0.65605,97999998.0
2006-03-06 22:05:00,0.656,0.65615,0.656,0.65602,165600002.0
2006-03-06 22:06:00,0.6559,0.6562,0.6559,0.65605,160300002.0
2006-03-06 22:07:00,0.65605,0.6561,0.656,0.656,101700001.0
2006-03-06 22:08:00,0.65605,0.6562,0.656,0.6562,73399999.0
2006-03-06 22:09:00,0.6561,0.6561,0.656,0.65607,73399999.0
2006-03-06 22:10:00,0.65605,0.6561,0.656,0.65605,78199999.0
2006-03-06 22:11:00,0.65597,0.6561,0.65597,0.6561,75700000.0
2006-03-06 22:12:00,0.65605,0.6561,0.65597,0.65603,79800001.0
2006-03-06 22:13:00,0.65615,0.65615,0.656,0.65605,98599999.0
2006-03-06 22:14:00,0.6561,0.6561,0.65595,0.65607,80099999.0
2006-03-06 22:15:00,0.65607,0.6561,0.656,0.65605,119099998.0
2006-03-06 22:16:00,0.65603,0.65613,0.65603,0.65605,53400000.0
2006-03-06 22:17:00,0.6561,0.6561,0.656,0.6561,80000000.0
2006-03-06 22:18:00,0.6561,0.6561,0.65595,0.65595,110699999.0
2006-03-06 22:19:00,0.65605,0.65615,0.65595,0.65605,109200002.0
2006-03-06 22:20:00,0.6561,0.6561,0.65605,0.65605,70700000.0
2006-03-06 22:21:00,0.6561,0.6561,0.656,0.65605,103400000.0
2006-03-06 22:22:00,0.65613,0.65613,0.656,0.656,47800000.0
2006-03-06 22:23:00,0.656,0.65615,0.656,0.6561,81600000.0
2006-03-06 22:24:00,0.656,0.6561,0.65597,0.6561,143500002.0
2006-03-06 22:25:00,0.656,0.6561,0.656,0.65605,110199999.0
2006-03-06 22:26:00,0.65605,0.6561,0.65602,0.6561,67799999.0
2006-03-06 22:27:00,0.656,0.65615,0.656,0.65615,45900000.0
2006-03-06 22:28:00,0.65595,0.65607,0.65595,0.65607,33500000.0
2006-03-06 22:29:00,0.65605,0.6561,0.65605,0.65605,50300000.0
2006-03-06 22:30:00,0.6561,0.65615,0.65605,0.6561,187699999.0
2006-03-06 22:31:00,0.6561,0.6561,0.65597,0.65597,118200002.0
2006-03-06 22:32:00,0.6561,0.6561,0.6561,0.6561,27100000.0
2006-03-06 22:33:00,0.65605,0.6561,0.65605,0.6561,109200000.0
2006-03-06 22:34:00,0.65605,0.6561,0.6558,0.65607,84900001.0
2006-03-06 22:35:00,0.65612,0.65612,0.65603,0.65603,97700000.0
2006-03-06 22:36:00,0.65605,0.6561,0.656,0.65605,117500000.0
2006-03-06 22:37:00,0.65605,0.65605,0.656,0.65605,96100000.0
2006-03-06 22:38:00,0.65595,0.65605,0.6558,0.65605,87800002.0
2006-03-06 22:39:00,0.65605,0.6561,0.65605,0.6561,15800000.0
2006-03-06 22:40:00,0.65605,0.6561,0.65595,0.656,89500000.0
2006-03-06 22:41:00,0.65605,0.65605,0.65602,0.65605,29500000.0
2006-03-06 22:42:00,0.65605,0.65613,0.656,0.65613,82800001.0
2006-03-06 22:43:00,0.65605,0.65615,0.6559,0.65605,198700001.0
2006-03-06 22:44:00,0.6561,0.65613,0.65597,0.65597,174200002.0
2006-03-06 22:45:00,0.65605,0.65615,0.656,0.65605,141699999.0
2006-03-06 22:46:00,0.65607,0.6561,0.65585,0.656,286100000.0
2006-03-06 22:47:00,0.656,0.6561,0.656,0.65608,62799999.0
2006-03-06 22:48:00,0.65603,0.65615,0.6559,0.65605,137800000.0
2006-03-06 22:49:00,0.65605,0.65605,0.65605,0.65605,11400000.0
2006-03-06 22:50:00,0.6561,0.6561,0.6558,0.65605,176600001.0
2006-03-06 22:51:00,0.65605,0.6561,0.65597,0.656,174200000.0
2006-03-06 22:52:00,0.65607,0.65607,0.656,0.65605,125100000.0
2006-03-06 22:53:00,0.6561,0.6561,0.656,0.6561,88400000.0
2006-03-06 22:54:00,0.65607,0.6561,0.656,0.656,82800000.0
2006-03-06 22:55:00,0.656,0.65615,0.656,0.656,104299999.0
2006-03-06 22:56:00,0.6561,0.65612,0.656,0.65605,158899997.0
2006-03-06 22:57:00,0.65605,0.6562,0.65603,0.65607,144899999.0
2006-03-06 22:58:00,0.65605,0.65615,0.656,0.65605,83000000.0
2006-03-06 22:59:00,0.6559,0.6561,0.65585,0.65585,175800001.0
2006-03-06 23:00:00,0.6559,0.6561,0.6559,0.65605,153800000.0
2006-03-06 23:01:00,0.65605,0.65613,0.65595,0.6561,114500002.0
2006-03-06 23:02:00,0.65607,0.65607,0.65607,0.65607,12700000.0
2006-03-06 23:03:00,0.6561,0.6561,0.6559,0.65605,44800000.0
2006-03-06 23:04:00,0.65607,0.6561,0.656,0.656,31400000.0
2006-03-06 23:05:00,0.65605,0.65623,0.656,0.6561,90099998.0
2006-03-06 23:06:00,0.6561,0.6561,0.656,0.656,60099999.0
2006-03-06 23:07:00,0.656,0.6561,0.65595,0.65603,66800000.0
2006-03-06 23:08:00,0.65612,0.65612,0.656,0.65605,82499999.0
2006-03-06 23:09:00,0.6561,0.65617,0.65607,0.6561,74000002.0
2006-03-06 23:10:00,0.65605,0.6561,0.65605,0.65605,61600000.0
2006-03-06 23:11:00,0.6561,0.65615,0.65605,0.65605,76800000.0
2006-03-06 23:12:00,0.656,0.65612,0.656,0.65612,57399999.0
2006-03-06 23:13:00,0.6561,0.6561,0.656,0.65607,72500000.0
2006-03-06 23:14:00,0.65607,0.65615,0.65605,0.65605,37500000.0
2006-03-06 23:15:00,0.65605,0.65605,0.656,0.656,44600000.0
2006-03-06 23:16:00,0.65605,0.6561,0.656,0.6561,68400000.0
2006-03-06 23:17:00,0.65607,0.6561,0.6559,0.65597,75000001.0
2006-03-06 23:18:00,0.65605,0.6561,0.6559,0.6561,34900000.0
2006-03-06 23:19:00,0.656,0.65605,0.65598,0.65605,111400002.0
2006-03-06 23:20:00,0.6561,0.65615,0.656,0.6561,69600000.0
2006-03-06 23:21:00,0.656,0.65605,0.656,0.65605,37500001.0
2006-03-06 23:22:00,0.656,0.6561,0.656,0.6561,58400000.0
2006-03-06 23:23:00,0.65605,0.6561,0.656,0.656,40600000.0
2006-03-06 23:24:00,0.656,0.6561,0.65595,0.6561,52600000.0
2006-03-06 23:25:00,0.65608,0.6561,0.65595,0.65605,109400000.0
2006-03-06 23:26:00,0.65605,0.6561,0.65603,0.6561,88600000.0
2006-03-06 23:27:00,0.6561,0.6561,0.65605,0.65605,80699998.0
2006-03-06 23:28:00,0.65605,0.6561,0.656,0.6561,94100001.0
2006-03-06 23:29:00,0.6561,0.6561,0.656,0.65605,90400001.0
2006-03-06 23:30:00,0.656,0.6561,0.656,0.6561,87500001.0
2006-03-06 23:31:00,0.65605,0.6561,0.65605,0.65605,79500000.0
2006-03-06 23:32:00,0.6561,0.6561,0.656,0.65607,86899999.0
2006-03-06 23:33:00,0.656,0.65613,0.656,0.65605,80399999.0
2006-03-06 23:34:00,0.65605,0.6561,0.656,0.65605,86400000.0
2006-03-06 23:35:00,0.6561,0.65615,0.656,0.65615,45400000.0
2006-03-06 23:36:00,0.65607,0.65615,0.656,0.6561,58100000.0
2006-03-06 23:37:00,0.6561,0.6561,0.65607,0.6561,54899999.0
2006-03-06 23:38:00,0.6561,0.65615,0.656,0.6561,88899999.0
2006-03-06 23:39:00,0.656,0.6561,0.656,0.65603,104600001.0
2006-03-06 23:40:00,0.6561,0.6561,0.65605,0.65605,40900000.0
2006-03-06 23:41:00,0.6561,0.6561,0.656,0.6561,28799999.0
2006-03-06 23:42:00,0.656,0.65605,0.656,0.65605,13900000.0
2006-03-06 23:43:00,0.6561,0.6561,0.656,0.6561,105300003.0
2006-03-06 23:44:00,0.6561,0.6561,0.65605,0.65605,30200000.0
2006-03-06 23:45:00,0.65615,0.65615,0.656,0.65605,91300000.0
2006-03-06 23:46:00,0.65605,0.65615,0.65605,0.6561,81300000.0
2006-03-06 23:47:00,0.6561,0.6561,0.65602,0.65602,40400000.0
2006-03-06 23:48:00,0.656,0.65605,0.656,0.656,56699998.0
2006-03-06 23:49:00,0.6561,0.6561,0.656,0.65605,65200000.0
2006-03-06 23:50:00,0.656,0.6561,0.656,0.6561,28600000.0
2006-03-06 23:51:00,0.65605,0.6561,0.65597,0.6561,74599999.0
2006-03-06 23:52:00,0.656,0.65615,0.656,0.65607,71500000.0
2006-03-06 23:53:00,0.65603,0.6561,0.656,0.65605,102700000.0
2006-03-06 23:54:00,0.65605,0.65615,0.65595,0.6561,94999998.0
2006-03-06 23:55:00,0.6561,0.6561,0.65602,0.65602,78000000.0
2006-03-06 23:56:00,0.6561,0.6561,0.656,0.65605,186999998.0
2006-03-06 23:57:00,0.65605,0.6561,0.65605,0.65605,73100000.0
2006-03-06 23:58:00,0.65605,0.6561,0.656,0.6561,43900000.0
2006-03-06 23:59:00,0.656,0.6561,0.656,0.656,84599998.0
2006-03-07 00:00:00,0.65605,0.6561,0.65605,0.65605,79799999.0
2006-03-07 00:01:00,0.65717,0.65719,0.65694,0.65701,94700001.0
2006-03-07 00:02:00,0.6569,0.65708,0.65678,0.65692,92300001.0
2006-03-07 00:03:00,0.65692,0.65702,0.65675,0.65684,65700000.0
2006-03-07 00:04:00,0.65667,0.6568,0.65653,0.65657,115499999.0
2006-03-07 00:05:00,0.65653,0.65667,0.65629,0.65633,99499999.0
2006-03-07 00:06:00,0.65641,0.65676,0.65641,0.65667,87699999.0
2006-03-07 00:07:00,0.65683,0.65693,0.65664,0.65664,77600000.0
2006-03-07 00:08:00,0.65653,0.65697,0.6564,0.65668,117400000.0
2006-03-07 00:09:00,0.65639,0.6568,0.65639,0.6568,96500000.0
2006-03-07 00:10:00,0.65675,0.65676,0.65647,0.65676,82000001.0
2006-03-07 00:11:00,0.65682,0.6569,0.65662,0.65664,88300000.0
2006-03-07 00:12:00,0.65656,0.65678,0.65656,0.65658,115400001.0
2006-03-07 00:13:00,0.65687,0.65689,0.65652,0.65667,104800001.0
2006-03-07 00:14:00,0.65645,0.65677,0.65645,0.65673,111899999.0
2006-03-07 00:15:00,0.65677,0.65679,0.65654,0.65661,82900001.0
2006-03-07 00:16:00,0.65661,0.65683,0.65645,0.65679,121900002.0
2006-03-07 00:17:00,0.65696,0.65723,0.65683,0.65683,90900001.0
2006-03-07 00:18:00,0.65674,0.65697,0.65668,0.6569,135300000.0
2006-03-07 00:19:00,0.65685,0.65697,0.65685,0.65695,70600001.0
2006-03-07 00:20:00,0.65691,0.65703,0.65688,0.65701,119499998.0
2006-03-07 00:21:00,0.65671,0.65711,0.65671,0.65709,113999997.0
2006-03-07 00:22:00,0.65696,0.65722,0.65684,0.65702,102100003.0
2006-03-07 00:23:00,0.65705,0.65705,0.65689,0.65705,49700000.0
2006-03-07 00:24:00,0.65728,0.65731,0.65692,0.65713,91200001.0
2006-03-07 00:25:00,0.65719,0.65721,0.65695,0.65706,135600002.0
2006-03-07 00:26:00,0.65714,0.65714,0.65691,0.65707,122500001.0
2006-03-07 00:27:00,0.65613,0.65688,0.65613,0.65688,60599998.0
2006-03-07 00:28:00,0.65693,0.65701,0.65669,0.65669,130000001.0
2006-03-07 00:29:00,0.6566,0.6566,0.65658,0.6566,20800000.0
2006-03-07 00:30:00,0.65664,0.65664,0.65626,0.65626,57800002.0
2006-03-07 00:31:00,0.65654,0.65675,0.65654,0.65675,64400001.0
2006-03-07 00:32:00,0.65682,0.65682,0.65675,0.65678,105000000.0
2006-03-07 00:33:00,0.65685,0.65685,0.6567,0.6567,63699999.0
2006-03-07 00:34:00,0.65687,0.65694,0.65687,0.65688,63100000.0
2006-03-07 00:35:00,0.65685,0.65699,0.65683,0.65696,100000000.0
2006-03-07 00:36:00,0.657,0.657,0.65673,0.65673,103600000.0
2006-03-07 00:37:00,0.65682,0.65682,0.65658,0.65671,100500001.0
2006-03-07 00:38:00,0.65675,0.65675,0.65665,0.65675,60600000.0
2006-03-07 00:39:00,0.65675,0.65675,0.65665,0.65675,168700001.0
2006-03-07 00:40:00,0.65679,0.65679,0.65672,0.65672,43700000.0
2006-03-07 00:41:00,0.65672,0.65672,0.65648,0.65661,81900000.0
2006-03-07 00:42:00,0.6565,0.65651,0.65641,0.65651,55900000.0
2006-03-07 00:43:00,0.65668,0.65671,0.6566,0.6566,44500000.0
2006-03-07 00:44:00,0.65647,0.65647,0.65607,0.6561,38700000.0
2006-03-07 00:45:00,0.65617,0.65619,0.65609,0.65619,111599998.0
2006-03-07 00:46:00,0.65619,0.65627,0.65612,0.65617,100300000.0
2006-03-07 00:47:00,0.65624,0.6563,0.65622,0.65629,80500000.0
2006-03-07 00:48:00,0.65634,0.65643,0.65634,0.65643,91700000.0
2006-03-07 00:49:00,0.6563,0.6563,0.65602,0.65602,56000000.0
2006-03-07 00:50:00,0.6559,0.65591,0.65579,0.65588,51900000.0
2006-03-07 00:51:00,0.65582,0.65596,0.65577,0.65585,103000003.0
2006-03-07 00:52:00,0.6558,0.65588,0.65575,0.65583,92400001.0
2006-03-07 00:53:00,0.65579,0.65584,0.65574,0.65578,104400002.0
2006-03-07 00:54:00,0.6557,0.65582,0.65565,0.65582,136499998.0
2006-03-07 00:55:00,0.6558,0.6558,0.65567,0.65572,55300000.0
2006-03-07 00:56:00,0.65573,0.65578,0.65566,0.65578,127100003.0
2006-03-07 00:57:00,0.65578,0.65593,0.65578,0.65583,47999999.0
2006-03-07 00:58:00,0.65577,0.65582,0.65565,0.65582,105899999.0
2006-03-07 00:59:00,0.65568,0.6557,0.65554,0.65567,86999999.0
2006-03-07 01:00:00,0.65563,0.65563,0.65538,0.65543,77200000.0
2006-03-07 01:01:00,0.65544,0.65557,0.65507,0.65507,85000001.0
2006-03-07 01:02:00,0.65523,0.65536,0.65522,0.65529,102100000.0
2006-03-07 01:03:00,0.65541,0.65575,0.65541,0.65575,55900000.0
2006-03-07 01:04:00,0.65578,0.65578,0.65567,0.65572,62399998.0
2006-03-07 01:05:00,0.65555,0.65574,0.65549,0.65574,45200000.0
2006-03-07 01:06:00,0.65572,0.65586,0.65568,0.65577,74800001.0
2006-03-07 01:07:00,0.65574,0.65574,0.65566,0.65567,68799999.0
2006-03-07 01:08:00,0.65558,0.65562,0.65551,0.65551,118800000.0
2006-03-07 01:09:00,0.65568,0.65568,0.6556,0.65565,72300000.0
2006-03-07 01:10:00,0.65553,0.65553,0.65535,0.65535,27200000.0
2006-03-07 01:11:00,0.65529,0.65545,0.65528,0.65533,100799999.0
2006-03-07 01:12:00,0.65536,0.65555,0.65535,0.65537,83400001.0
2006-03-07 01:13:00,0.65545,0.65545,0.65534,0.65536,123199997.0
2006-03-07 01:14:00,0.65525,0.65535,0.65525,0.65527,59700000.0
2006-03-07 01:15:00,0.65535,0.65535,0.65535,0.65535,28800001.0
2006-03-07 01:16:00,0.6553,0.65535,0.6553,0.65533,66100002.0
2006-03-07 01:17:00,0.65535,0.65535,0.65535,0.65535,47900000.0
2006-03-07 01:18:00,0.65533,0.65535,0.6552,0.65533,81800001.0
2006-03-07 01:19:00,0.65525,0.6554,0.65525,0.65535,64600000.0
2006-03-07 01:20:00,0.65532,0.65538,0.6553,0.65538,55000000.0
2006-03-07 01:21:00,0.65535,0.65547,0.65535,0.6554,55700000.0
2006-03-07 01:22:00,0.65523,0.65537,0.65523,0.65537,82000002.0
2006-03-07 01:23:00,0.65538,0.65547,0.65535,0.6554,111900000.0
2006-03-07 01:24:00,0.65538,0.65539,0.65528,0.6553,62200000.0
2006-03-07 01:25:00,0.65522,0.65528,0.65518,0.65528,67400001.0
2006-03-07 01:26:00,0.65532,0.65532,0.65525,0.65528,46200000.0
2006-03-07 01:27:00,0.65522,0.65535,0.65515,0.65535,110599999.0
2006-03-07 01:28:00,0.65538,0.65546,0.65531,0.6554,150500000.0
2006-03-07 01:29:00,0.6554,0.6554,0.65537,0.65537,28600001.0
2006-03-07 01:30:00,0.65545,0.65545,0.65535,0.65535,27100000.0
2006-03-07 01:31:00,0.6554,0.65544,0.65529,0.65538,79799999.0
2006-03-07 01:32:00,0.6553,0.65535,0.6553,0.65535,109199998.0
2006-03-07 01:33:00,0.6553,0.65535,0.6552,0.65525,53400001.0
2006-03-07 01:34:00,0.65535,0.65535,0.6552,0.6553,32100000.0
2006-03-07 01:35:00,0.65531,0.65543,0.65528,0.65538,90899999.0
2006-03-07 01:36:00,0.65552,0.65561,0.6555,0.6556,97599999.0
2006-03-07 01:37:00,0.6557,0.65575,0.65568,0.6557,95699998.0
2006-03-07 01:38:00,0.6558,0.65587,0.65562,0.65567,118299999.0
2006-03-07 01:39:00,0.6556,0.65565,0.65553,0.65565,109999999.0
2006-03-07 01:40:00,0.65564,0.65564,0.65539,0.65539,122199999.0
2006-03-07 01:41:00,0.65551,0.6556,0.65535,0.65546,99300001.0
2006-03-07 01:42:00,0.65545,0.65551,0.65544,0.65544,39600000.0
2006-03-07 01:43:00,0.65545,0.65545,0.6554,0.6554,50200000.0
2006-03-07 01:44:00,0.65551,0.65565,0.65551,0.65562,68599999.0
2006-03-07 01:45:00,0.6556,0.6557,0.65557,0.6557,40200000.0
2006-03-07 01:46:00,0.65574,0.65602,0.65574,0.65575,136000000.0
2006-03-07 01:47:00,0.6557,0.6557,0.65554,0.65555,121100000.0
2006-03-07 01:48:00,0.65557,0.65559,0.65551,0.65558,84499999.0
2006-03-07 01:49:00,0.6556,0.65561,0.65552,0.65559,87899997.0
2006-03-07 01:50:00,0.65561,0.65562,0.65539,0.65555,45400000.0
2006-03-07 01:51:00,0.65561,0.65572,0.65561,0.65572,51200000.0
2006-03-07 01:52:00,0.65573,0.65594,0.65573,0.65589,66400000.0
2006-03-07 01:53:00,0.65585,0.65585,0.6557,0.6558,88500002.0
2006-03-07 01:54:00,0.65582,0.65605,0.65582,0.65605,74600000.0
2006-03-07 01:55:00,0.65609,0.65618,0.65597,0.65618,118299998.0
2006-03-07 01:56:00,0.65625,0.65625,0.65615,0.6562,69600001.0
2006-03-07 01:57:00,0.65613,0.6563,0.65613,0.6562,96700000.0
2006-03-07 01:58:00,0.65615,0.65633,0.65615,0.65633,61200001.0
2006-03-07 01:59:00,0.65623,0.65623,0.65599,0.65599,86800000.0
2006-03-07 02:00:00,0.65596,0.65596,0.65577,0.65579,50800000.0
2006-03-07 02:01:00,0.65587,0.65593,0.65585,0.65587,78099999.0
2006-03-07 02:02:00,0.6558,0.6558,0.6557,0.65577,89600001.0
2006-03-07 02:03:00,0.65571,0.6559,0.65567,0.65567,113499998.0
2006-03-07 02:04:00,0.6557,0.65575,0.6557,0.6557,28900000.0
2006-03-07 02:05:00,0.65573,0.65575,0.65565,0.65575,32600000.0
2006-03-07 02:06:00,0.65576,0.65601,0.65576,0.65601,80500000.0
2006-03-07 02:07:00,0.65601,0.65612,0.65601,0.65612,58099999.0
2006-03-07 02:08:00,0.65606,0.65617,0.65606,0.65615,68999999.0
2006-03-07 02:09:00,0.65607,0.65609,0.65606,0.65608,62900000.0
2006-03-07 02:10:00,0.65618,0.65622,0.65611,0.6562,90700000.0
2006-03-07 02:11:00,0.65615,0.65615,0.65605,0.6561,87199999.0
2006-03-07 02:12:00,0.65602,0.65615,0.65602,0.65615,21599999.0
2006-03-07 02:13:00,0.65605,0.65614,0.65599,0.65599,58300001.0
2006-03-07 02:14:00,0.656,0.6561,0.656,0.656,98000001.0
2006-03-07 02:15:00,0.65597,0.65613,0.65597,0.65603,59700000.0
2006-03-07 02:16:00,0.65602,0.65617,0.65602,0.65611,120600001.0
2006-03-07 02:17:00,0.6561,0.65615,0.6561,0.65615,16800000.0
2006-03-07 02:18:00,0.65601,0.65615,0.65601,0.65605,61600000.0
2006-03-07 02:19:00,0.65601,0.65614,0.65596,0.65598,84599999.0
2006-03-07 02:20:00,0.6561,0.65612,0.65601,0.6561,56900000.0
2006-03-07 02:21:00,0.65618,0.65637,0.65618,0.65636,100499998.0
2006-03-07 02:22:00,0.65635,0.65635,0.65625,0.65633,95500001.0
2006-03-07 02:23:00,0.6562,0.6564,0.6562,0.65625,106600001.0
2006-03-07 02:24:00,0.65629,0.65632,0.65621,0.65623,106999999.0
2006-03-07 02:25:00,0.65629,0.65638,0.65617,0.65625,70899999.0
2006-03-07 02:26:00,0.65639,0.65655,0.65639,0.65642,58800000.0
2006-03-07 02:27:00,0.65647,0.65647,0.65628,0.65628,16800000.0
2006-03-07 02:28:00,0.65635,0.65645,0.65635,0.65645,64700001.0
2006-03-07 02:29:00,0.65648,0.65655,0.65638,0.65638,119700000.0
2006-03-07 02:30:00,0.65645,0.65645,0.65637,0.65645,70399999.0
2006-03-07 02:31:00,0.65645,0.6565,0.65635,0.6565,108799999.0
2006-03-07 02:32:00,0.65638,0.6565,0.65635,0.6565,54899999.0
2006-03-07 02:33:00,0.65652,0.65652,0.65644,0.65648,49300001.0
2006-03-07 02:34:00,0.6563,0.65638,0.65619,0.65631,113399998.0
2006-03-07 02:35:00,0.65621,0.65632,0.6562,0.65624,93399999.0
2006-03-07 02:36:00,0.65624,0.65625,0.65601,0.65601,96700002.0
2006-03-07 02:37:00,0.656,0.656,0.65581,0.65581,53999999.0
2006-03-07 02:38:00,0.65579,0.65579,0.65561,0.65561,58299999.0
2006-03-07 02:39:00,0.65565,0.65584,0.6556,0.65575,60000000.0
2006-03-07 02:40:00,0.65561,0.65561,0.65535,0.6555,99000001.0
2006-03-07 02:41:00,0.65533,0.65533,0.65495,0.65495,31599999.0
2006-03-07 02:42:00,0.65482,0.65482,0.65371,0.65371,69400000.0
2006-03-07 02:43:00,0.65378,0.6538,0.6535,0.65378,170200002.0
2006-03-07 02:44:00,0.65389,0.65397,0.65389,0.65397,30800000.0
2006-03-07 02:45:00,0.65399,0.65399,0.65385,0.6539,63000000.0
2006-03-07 02:46:00,0.65367,0.65367,0.65273,0.65273,73400000.0
2006-03-07 02:47:00,0.65252,0.65306,0.65252,0.65306,80200000.0
2006-03-07 02:48:00,0.65325,0.65356,0.65318,0.65356,152700001.0
2006-03-07 02:49:00,0.65364,0.65388,0.65364,0.65388,107500000.0
2006-03-07 02:50:00,0.65395,0.65395,0.65376,0.65377,52300000.0
2006-03-07 02:51:00,0.65377,0.65389,0.65368,0.65375,117799999.0
2006-03-07 02:52:00,0.6537,0.6537,0.65353,0.65353,179999998.0
2006-03-07 02:53:00,0.65335,0.65335,0.65335,0.65335,47999998.0
2006-03-07 02:54:00,0.65288,0.65288,0.65247,0.65247,50299998.0
2006-03-07 02:55:00,0.65216,0.65257,0.65212,0.65234,109499998.0
2006-03-07 02:56:00,0.65238,0.65246,0.65234,0.65237,70000000.0
2006-03-07 02:57:00,0.65237,0.65245,0.65237,0.65242,52700001.0
2006-03-07 02:58:00,0.65242,0.6525,0.65226,0.65226,75000000.0
2006-03-07 02:59:00,0.65215,0.65215,0.65176,0.6519,85499999.0
2006-03-07 03:00:00,0.65195,0.65221,0.65195,0.65221,61399999.0
2006-03-07 03:01:00,0.65222,0.65222,0.65202,0.65215,96899999.0
2006-03-07 03:02:00,0.65204,0.6523,0.65204,0.6523,84400000.0
2006-03-07 03:03:00,0.65238,0.65239,0.65221,0.65224,99799999.0
2006-03-07 03:04:00,0.6524,0.65248,0.65234,0.65234,112799999.0
2006-03-07 03:05:00,0.65222,0.65233,0.6521,0.65233,127000000.0
2006-03-07 03:06:00,0.65214,0.65214,0.65192,0.65192,36000000.0
2006-03-07 03:07:00,0.65164,0.65176,0.65133,0.65152,148199998.0
2006-03-07 03:08:00,0.65133,0.65144,0.6513,0.65134,159100003.0
2006-03-07 03:09:00,0.65144,0.65154,0.65144,0.65154,75100000.0
2006-03-07 03:10:00,0.6514,0.6514,0.65123,0.65123,79499999.0
2006-03-07 03:11:00,0.65114,0.65125,0.65114,0.6512,56399999.0
2006-03-07 03:12:00,0.65127,0.65127,0.65089,0.65104,85000001.0
2006-03-07 03:13:00,0.65103,0.65135,0.65102,0.65135,64299998.0
2006-03-07 03:14:00,0.65146,0.65175,0.65133,0.65175,70800000.0
2006-03-07 03:15:00,0.65184,0.65188,0.65173,0.65173,120899999.0
2006-03-07 03:16:00,0.65188,0.6522,0.65188,0.65216,96299999.0
2006-03-07 03:17:00,0.65205,0.65205,0.65192,0.65193,59700000.0
2006-03-07 03:18:00,0.65197,0.65211,0.65196,0.65207,100400001.0
2006-03-07 03:19:00,0.65202,0.65228,0.65202,0.65212,95900001.0
2006-03-07 03:20:00,0.65221,0.65233,0.65215,0.65222,91599999.0
2006-03-07 03:21:00,0.6521,0.6523,0.6521,0.6523,71299999.0
2006-03-07 03:22:00,0.65222,0.65229,0.65215,0.65215,34100000.0
2006-03-07 03:23:00,0.65216,0.65235,0.65216,0.65235,115699998.0
2006-03-07 03:24:00,0.65248,0.65252,0.65238,0.65247,47400000.0
2006-03-07 03:25:00,0.65247,0.65247,0.65233,0.65245,121699998.0
2006-03-07 03:26:00,0.6524,0.6524,0.65224,0.65224,105699999.0
2006-03-07 03:27:00,0.65239,0.65243,0.65232,0.65243,69199999.0
2006-03-07 03:28:00,0.65237,0.65238,0.65225,0.65225,86700001.0
2006-03-07 03:29:00,0.6523,0.65237,0.6523,0.65237,36700000.0
2006-03-07 03:30:00,0.65241,0.65249,0.65238,0.65238,66900000.0
2006-03-07 03:31:00,0.6524,0.65248,0.65234,0.65243,99600000.0
2006-03-07 03:32:00,0.65238,0.65243,0.65231,0.65238,62799999.0
2006-03-07 03:33:00,0.65232,0.65232,0.65223,0.65223,66300000.0
2006-03-07 03:34:00,0.65226,0.65235,0.65223,0.65223,53500000.0
2006-03-07 03:35:00,0.65234,0.65243,0.65227,0.65243,97199999.0
2006-03-07 03:36:00,0.65232,0.65239,0.65232,0.65238,86699999.0
2006-03-07 03:37:00,0.65249,0.65275,0.65249,0.6526,69500000.0
2006-03-07 03:38:00,0.6526,0.65265,0.6526,0.65265,63900000.0
2006-03-07 03:39:00,0.65262,0.65262,0.65248,0.65252,95900002.0
2006-03-07 03:40:00,0.65244,0.65261,0.65244,0.65261,95900000.0
2006-03-07 03:41:00,0.65257,0.65288,0.65257,0.65288,133599997.0
2006-03-07 03:42:00,0.65281,0.65294,0.65269,0.65294,78899999.0
2006-03-07 03:43:00,0.65281,0.65289,0.65273,0.6528,118599999.0
2006-03-07 03:44:00,0.65282,0.65287,0.65271,0.6528,99900001.0
2006-03-07 03:45:00,0.65286,0.65286,0.65274,0.65274,13600000.0
2006-03-07 03:46:00,0.6527,0.6527,0.65239,0.65256,101500000.0
2006-03-07 03:47:00,0.65249,0.65256,0.65249,0.65256,15200000.0
2006-03-07 03:48:00,0.65257,0.65263,0.65252,0.65258,129099998.0
2006-03-07 03:49:00,0.65249,0.65276,0.65249,0.65276,72399999.0
2006-03-07 03:50:00,0.65278,0.65287,0.65278,0.65287,107399999.0
2006-03-07 03:51:00,0.65295,0.65295,0.6529,0.6529,73800000.0
2006-03-07 03:52:00,0.65295,0.65295,0.6529,0.65295,91200000.0
2006-03-07 03:53:00,0.6529,0.65295,0.6529,0.6529,52000000.0
2006-03-07 03:54:00,0.65284,0.6531,0.65282,0.6531,64699998.0
2006-03-07 03:55:00,0.653,0.65305,0.65295,0.65305,93800000.0
2006-03-07 03:56:00,0.65292,0.65294,0.65285,0.65285,93599999.0
2006-03-07 03:57:00,0.6528,0.65306,0.6528,0.65306,32400000.0
2006-03-07 03:58:00,0.65302,0.65302,0.65287,0.6529,136999999.0
2006-03-07 03:59:00,0.6529,0.653,0.6529,0.65295,48400000.0
2006-03-07 04:00:00,0.65287,0.65291,0.65285,0.65288,64500001.0
2006-03-07 04:01:00,0.65281,0.65281,0.65259,0.65279,97300000.0
2006-03-07 04:02:00,0.65272,0.65272,0.65271,0.65271,28700001.0
2006-03-07 04:03:00,0.65268,0.65274,0.65265,0.65266,123100001.0
2006-03-07 04:04:00,0.65276,0.65287,0.65276,0.65287,73599998.0
2006-03-07 04:05:00,0.65285,0.65295,0.65285,0.65292,47600000.0
2006-03-07 04:06:00,0.65283,0.65283,0.65256,0.65272,153200000.0
2006-03-07 04:07:00,0.65274,0.65282,0.65272,0.65282,93900001.0
2006-03-07 04:08:00,0.65297,0.65297,0.65275,0.65275,84200000.0
2006-03-07 04:09:00,0.6528,0.65285,0.6528,0.65285,17300000.0
2006-03-07 04:10:00,0.6528,0.6529,0.65275,0.6528,69200001.0
2006-03-07 04:11:00,0.65285,0.65285,0.6528,0.65285,70500000.0
2006-03-07 04:12:00,0.65287,0.65292,0.65282,0.65292,98000000.0
2006-03-07 04:13:00,0.65292,0.65292,0.65279,0.65279,73199999.0
2006-03-07 04:14:00,0.65288,0.653,0.65281,0.65281,72400001.0
2006-03-07 04:15:00,0.6529,0.65306,0.6529,0.65302,105600001.0
2006-03-07 04:16:00,0.65298,0.65303,0.65297,0.65299,104400002.0
2006-03-07 04:17:00,0.65308,0.65312,0.65302,0.65309,111200001.0
2006-03-07 04:18:00,0.65312,0.65313,0.65304,0.65313,47100000.0
2006-03-07 04:19:00,0.65301,0.65321,0.65295,0.65321,82999998.0
2006-03-07 04:20:00,0.65313,0.65313,0.65309,0.65313,44700000.0
2006-03-07 04:21:00,0.6531,0.65317,0.65304,0.65305,120500000.0
2006-03-07 04:22:00,0.65306,0.65316,0.65304,0.65304,132700000.0
2006-03-07 04:23:00,0.6531,0.6531,0.65305,0.6531,51600000.0
2006-03-07 04:24:00,0.65308,0.65309,0.65296,0.65296,76500000.0
2006-03-07 04:25:00,0.65294,0.65306,0.65294,0.65305,115400000.0
2006-03-07 04:26:00,0.653,0.65305,0.65295,0.65295,95099999.0
2006-03-07 04:27:00,0.65308,0.65309,0.653,0.65309,46400000.0
2006-03-07 04:28:00,0.6532,0.6532,0.65305,0.65315,160300001.0
2006-03-07 04:29:00,0.6531,0.6531,0.65302,0.65302,17600000.0
2006-03-07 04:30:00,0.65292,0.653,0.65289,0.65298,130799998.0
2006-03-07 04:31:00,0.65295,0.6531,0.65295,0.653,74900000.0
2006-03-07 04:32:00,0.65295,0.6531,0.65295,0.65303,95700000.0
2006-03-07 04:33:00,0.65303,0.65309,0.653,0.65308,102899999.0
2006-03-07 04:34:00,0.65315,0.65315,0.6531,0.6531,23800000.0
2006-03-07 04:35:00,0.65304,0.65322,0.65304,0.65322,66299999.0
2006-03-07 04:36:00,0.65318,0.65319,0.65311,0.65315,60699999.0
2006-03-07 04:37:00,0.65303,0.65303,0.65292,0.65292,3100000.0
2006-03-07 04:38:00,0.65298,0.65298,0.65288,0.65298,58399999.0
2006-03-07 04:39:00,0.65296,0.65306,0.65296,0.65303,68699999.0
2006-03-07 04:40:00,0.65308,0.65312,0.65308,0.6531,114300000.0
2006-03-07 04:41:00,0.65312,0.65312,0.65298,0.65307,85299999.0
2006-03-07 04:42:00,0.65315,0.65315,0.65305,0.65313,83800000.0
2006-03-07 04:43:00,0.65306,0.65306,0.65298,0.65306,47799999.0
2006-03-07 04:44:00,0.65294,0.65312,0.65294,0.65303,125099998.0
2006-03-07 04:45:00,0.65308,0.65322,0.65308,0.65322,61800000.0
2006-03-07 04:46:00,0.6532,0.6532,0.65303,0.65305,141999999.0
2006-03-07 04:47:00,0.6531,0.65317,0.6531,0.6531,103400000.0
2006-03-07 04:48:00,0.65309,0.65314,0.65303,0.65314,111100000.0
2006-03-07 04:49:00,0.65318,0.65326,0.65312,0.65318,54300000.0
2006-03-07 04:50:00,0.65329,0.65334,0.65323,0.65334,83600000.0
2006-03-07 04:51:00,0.65335,0.65335,0.65325,0.65325,84100000.0
2006-03-07 04:52:00,0.65333,0.65342,0.65333,0.65342,51899999.0
2006-03-07 04:53:00,0.65343,0.65348,0.65331,0.65348,74899999.0
2006-03-07 04:54:00,0.65347,0.65352,0.65339,0.65352,58999999.0
2006-03-07 04:55:00,0.65352,0.65352,0.65338,0.6534,45300000.0
2006-03-07 04:56:00,0.65336,0.65348,0.65334,0.65337,90399998.0
2006-03-07 04:57:00,0.65335,0.65335,0.6531,0.6533,78900000.0
2006-03-07 04:58:00,0.65323,0.65332,0.65315,0.65315,98899998.0
2006-03-07 04:59:00,0.65325,0.65335,0.65315,0.65325,82500001.0
2006-03-07 05:00:00,0.65323,0.65325,0.65316,0.65325,62499999.0
2006-03-07 05:01:00,0.65325,0.65339,0.65319,0.65339,95900000.0
2006-03-07 05:02:00,0.65347,0.65347,0.6534,0.6534,8000000.0
2006-03-07 05:03:00,0.65342,0.65342,0.65325,0.65327,48500000.0
2006-03-07 05:04:00,0.6534,0.65351,0.65329,0.65342,106800000.0
2006-03-07 05:05:00,0.6534,0.65345,0.65335,0.65335,89800000.0
2006-03-07 05:06:00,0.65345,0.65345,0.65335,0.6534,87199998.0
2006-03-07 05:07:00,0.6534,0.65345,0.65332,0.6534,78800000.0
2006-03-07 05:08:00,0.65345,0.6535,0.65335,0.6534,126499999.0
2006-03-07 05:09:00,0.65343,0.65343,0.65328,0.65337,61100001.0
2006-03-07 05:10:00,0.65334,0.65339,0.65322,0.65328,117800000.0
2006-03-07 05:11:00,0.65328,0.65333,0.65321,0.65327,75300001.0
2006-03-07 05:12:00,0.6532,0.6533,0.6532,0.6532,37400000.0
2006-03-07 05:13:00,0.65322,0.6533,0.65309,0.65321,112200001.0
2006-03-07 05:14:00,0.65319,0.65323,0.65312,0.65318,84299999.0
2006-03-07 05:15:00,0.65309,0.6533,0.65309,0.65313,147900001.0
2006-03-07 05:16:00,0.65315,0.65323,0.65301,0.65304,97400000.0
2006-03-07 05:17:00,0.6529,0.65297,0.65282,0.65296,83599997.0
2006-03-07 05:18:00,0.65292,0.65292,0.65271,0.65282,103500000.0
2006-03-07 05:19:00,0.6529,0.65294,0.65285,0.65294,39100000.0
2006-03-07 05:20:00,0.6528,0.65285,0.65275,0.65275,29500000.0
2006-03-07 05:21:00,0.65266,0.65281,0.65247,0.65281,128399999.0
2006-03-07 05:22:00,0.65273,0.65283,0.65273,0.65283,84700000.0
2006-03-07 05:23:00,0.6527,0.6527,0.65263,0.65263,23500000.0
2006-03-07 05:24:00,0.65268,0.65268,0.65242,0.65245,93600001.0
2006-03-07 05:25:00,0.65232,0.6525,0.65232,0.6525,103300001.0
2006-03-07 05:26:00,0.65248,0.65248,0.65237,0.65238,81300000.0
2006-03-07 05:27:00,0.6523,0.6523,0.6521,0.65222,116800000.0
2006-03-07 05:28:00,0.65216,0.65235,0.65216,0.65226,179499998.0
2006-03-07 05:29:00,0.6522,0.65229,0.65216,0.65229,61200000.0
2006-03-07 05:30:00,0.6521,0.6521,0.65194,0.65198,93899999.0
2006-03-07 05:31:00,0.65206,0.65221,0.65202,0.65221,76599999.0
2006-03-07 05:32:00,0.6522,0.6523,0.65215,0.6522,77400001.0
2006-03-07 05:33:00,0.65225,0.65225,0.65215,0.65215,59699999.0
2006-03-07 05:34:00,0.65221,0.65231,0.65221,0.65231,84699998.0
2006-03-07 05:35:00,0.65232,0.65232,0.65217,0.65217,170500002.0
2006-03-07 05:36:00,0.65227,0.65227,0.65195,0.6522,116700000.0
2006-03-07 05:37:00,0.65226,0.65232,0.65226,0.65228,56300000.0
2006-03-07 05:38:00,0.65233,0.6524,0.6523,0.65237,89100000.0
2006-03-07 05:39:00,0.65229,0.65241,0.65229,0.65239,150200004.0
2006-03-07 05:40:00,0.65235,0.6524,0.65225,0.6523,61800000.0
2006-03-07 05:41:00,0.65232,0.65238,0.65232,0.65232,35199999.0
2006-03-07 05:42:00,0.65232,0.65235,0.65217,0.65227,73300000.0
2006-03-07 05:43:00,0.6522,0.65225,0.65215,0.65225,62900000.0
2006-03-07 05:44:00,0.65223,0.65225,0.6522,0.6522,101300000.0
2006-03-07 05:45:00,0.65222,0.65227,0.65209,0.65223,67300000.0
2006-03-07 05:46:00,0.65222,0.65231,0.65222,0.65228,55200000.0
2006-03-07 05:47:00,0.65224,0.65224,0.65194,0.65194,71400000.0
2006-03-07 05:48:00,0.65214,0.65232,0.65214,0.65232,49600000.0
2006-03-07 05:49:00,0.65233,0.65233,0.65217,0.65227,61999999.0
2006-03-07 05:50:00,0.6522,0.6523,0.65213,0.65213,104799998.0
2006-03-07 05:51:00,0.65228,0.65231,0.65218,0.65218,48499999.0
2006-03-07 05:52:00,0.65227,0.65232,0.65221,0.65222,71200001.0
2006-03-07 05:53:00,0.6522,0.6523,0.6522,0.6522,63000000.0
2006-03-07 05:54:00,0.65226,0.65244,0.65226,0.6523,58700000.0
2006-03-07 05:55:00,0.6523,0.65235,0.6522,0.6523,81099999.0
2006-03-07 05:56:00,0.6523,0.6523,0.65225,0.6523,49600000.0
2006-03-07 05:57:00,0.65222,0.65236,0.65222,0.65224,54300000.0
2006-03-07 05:58:00,0.65228,0.65233,0.65223,0.65233,70199999.0
2006-03-07 05:59:00,0.65241,0.65241,0.65222,0.65226,44700000.0
2006-03-07 06:00:00,0.65215,0.6522,0.65215,0.6522,32500000.0
2006-03-07 06:01:00,0.65222,0.65222,0.65204,0.65217,76800000.0
2006-03-07 06:02:00,0.6522,0.65225,0.6521,0.6522,69800000.0
2006-03-07 06:03:00,0.6522,0.6522,0.6522,0.6522,35100000.0
2006-03-07 06:04:00,0.65222,0.65222,0.65207,0.65207,81600000.0
2006-03-07 06:05:00,0.65217,0.65223,0.65213,0.65223,110500001.0
2006-03-07 06:06:00,0.65218,0.65218,0.65209,0.65217,68400001.0
2006-03-07 06:07:00,0.65227,0.65235,0.65227,0.65228,128799999.0
2006-03-07 06:08:00,0.65226,0.65232,0.6522,0.65232,75300000.0
2006-03-07 06:09:00,0.65233,0.65233,0.65212,0.65233,95200002.0
2006-03-07 06:10:00,0.65228,0.65233,0.65214,0.65214,75199999.0
2006-03-07 06:11:00,0.65211,0.65221,0.65211,0.65221,29500000.0
2006-03-07 06:12:00,0.65221,0.65221,0.65209,0.65209,28799999.0
2006-03-07 06:13:00,0.65213,0.65222,0.65213,0.65218,31000000.0
2006-03-07 06:14:00,0.65225,0.65232,0.65218,0.6522,49100000.0
2006-03-07 06:15:00,0.6521,0.65215,0.65205,0.65215,69299999.0
2006-03-07 06:16:00,0.65214,0.6523,0.65204,0.65225,89600001.0
2006-03-07 06:17:00,0.65228,0.65235,0.6522,0.6523,89400000.0
2006-03-07 06:18:00,0.6522,0.65234,0.6522,0.65232,134800001.0
2006-03-07 06:19:00,0.65234,0.65243,0.65234,0.65243,19800000.0
2006-03-07 06:20:00,0.65239,0.65247,0.65235,0.65238,57000000.0
2006-03-07 06:21:00,0.65232,0.65245,0.65227,0.65227,126200004.0
2006-03-07 06:22:00,0.65235,0.65235,0.65233,0.65233,28000000.0
2006-03-07 06:23:00,0.65235,0.65235,0.6521,0.6523,56200001.0
2006-03-07 06:24:00,0.65235,0.65243,0.6523,0.65239,89599999.0
2006-03-07 06:25:00,0.65238,0.65243,0.65229,0.65229,117099998.0
2006-03-07 06:26:00,0.65227,0.65235,0.65227,0.6523,45299999.0
2006-03-07 06:27:00,0.6523,0.6523,0.65219,0.6523,151200000.0
2006-03-07 06:28:00,0.65228,0.65232,0.65219,0.65232,94200000.0
2006-03-07 06:29:00,0.65234,0.6525,0.65234,0.65247,66299999.0
2006-03-07 06:30:00,0.65235,0.65235,0.6522,0.6522,30400000.0
2006-03-07 06:31:00,0.6522,0.65225,0.65215,0.6522,129200003.0
2006-03-07 06:32:00,0.65223,0.65223,0.65207,0.65215,59600000.0
2006-03-07 06:33:00,0.65192,0.65224,0.65192,0.65224,80299999.0
2006-03-07 06:34:00,0.6522,0.65225,0.65217,0.65217,43000000.0
2006-03-07 06:35:00,0.65217,0.65225,0.65215,0.65225,87600002.0
2006-03-07 06:36:00,0.6521,0.65225,0.6521,0.65225,61599998.0
2006-03-07 06:37:00,0.6522,0.65225,0.6522,0.65225,61800000.0
2006-03-07 06:38:00,0.65215,0.65215,0.652,0.65203,53000000.0
2006-03-07 06:39:00,0.65198,0.65206,0.65192,0.65199,92999999.0
2006-03-07 06:40:00,0.65197,0.65205,0.65197,0.652,83799999.0
2006-03-07 06:41:00,0.65198,0.65198,0.6519,0.65191,96600002.0
2006-03-07 06:42:00,0.65173,0.65206,0.65173,0.65206,64300000.0
2006-03-07 06:43:00,0.6521,0.65212,0.65205,0.65206,95299999.0
2006-03-07 06:44:00,0.652,0.65205,0.65195,0.65205,163700000.0
2006-03-07 06:45:00,0.652,0.65205,0.652,0.65205,52600000.0
2006-03-07 06:46:00,0.65205,0.65205,0.65195,0.65205,116400000.0
2006-03-07 06:47:00,0.652,0.6521,0.65197,0.652,127400001.0
2006-03-07 06:48:00,0.65203,0.65208,0.652,0.65208,43100000.0
2006-03-07 06:49:00,0.65199,0.65202,0.65194,0.65197,77400000.0
2006-03-07 06:50:00,0.65203,0.65203,0.65193,0.65195,99300000.0
2006-03-07 06:51:00,0.652,0.652,0.6519,0.6519,56900000.0
2006-03-07 06:52:00,0.6519,0.65195,0.65185,0.65195,180999999.0
2006-03-07 06:53:00,0.65162,0.65162,0.65086,0.65112,63000000.0
2006-03-07 06:54:00,0.65123,0.65148,0.65123,0.65148,46900002.0
2006-03-07 06:55:00,0.65158,0.65158,0.65141,0.65141,121599998.0
2006-03-07 06:56:00,0.65146,0.65146,0.65108,0.65108,77900000.0
2006-03-07 06:57:00,0.65108,0.65114,0.65057,0.65075,83300001.0
2006-03-07 06:58:00,0.65052,0.65075,0.65031,0.65075,119200000.0
2006-03-07 06:59:00,0.65067,0.6512,0.65067,0.6512,60500001.0
2006-03-07 07:00:00,0.65129,0.65138,0.65129,0.65138,40600001.0
2006-03-07 07:01:00,0.65148,0.65151,0.65133,0.65133,72100000.0
2006-03-07 07:02:00,0.65139,0.65174,0.65139,0.6517,118099999.0
2006-03-07 07:03:00,0.65174,0.65178,0.65167,0.65177,102600000.0
2006-03-07 07:04:00,0.6518,0.6518,0.65162,0.6518,106299998.0
2006-03-07 07:05:00,0.65179,0.65193,0.65175,0.65193,59800000.0
2006-03-07 07:06:00,0.65195,0.65195,0.65185,0.6519,64600000.0
2006-03-07 07:07:00,0.652,0.65208,0.65197,0.65202,86400001.0
2006-03-07 07:08:00,0.65206,0.65206,0.65179,0.65179,56299999.0
2006-03-07 07:09:00,0.65173,0.6521,0.65173,0.65209,119800000.0
2006-03-07 07:10:00,0.65214,0.65239,0.65208,0.65234,109300001.0
2006-03-07 07:11:00,0.65208,0.65233,0.65208,0.65227,96200001.0
2006-03-07 07:12:00,0.65222,0.65228,0.65214,0.65218,54900000.0
2006-03-07 07:13:00,0.65214,0.65228,0.65208,0.65222,55600000.0
2006-03-07 07:14:00,0.6522,0.65236,0.65215,0.65236,60700000.0
2006-03-07 07:15:00,0.65235,0.6524,0.65225,0.6523,32600000.0
2006-03-07 07:16:00,0.65234,0.65243,0.65233,0.65239,77700001.0
2006-03-07 07:17:00,0.65238,0.6524,0.65237,0.65238,63300000.0
2006-03-07 07:18:00,0.65239,0.65251,0.65229,0.65251,157100000.0
2006-03-07 07:19:00,0.65251,0.65251,0.65239,0.65239,53400000.0
2006-03-07 07:20:00,0.65252,0.65271,0.65249,0.65271,115599999.0
2006-03-07 07:21:00,0.65283,0.65289,0.65271,0.65282,123600000.0
2006-03-07 07:22:00,0.65285,0.65296,0.65278,0.65285,108700000.0
2006-03-07 07:23:00,0.65277,0.6529,0.65277,0.6529,54300000.0
2006-03-07 07:24:00,0.65285,0.65285,0.65264,0.65264,48600000.0
2006-03-07 07:25:00,0.65276,0.65285,0.65269,0.65278,103400000.0
2006-03-07 07:26:00,0.65273,0.65281,0.65272,0.65272,86900000.0
2006-03-07 07:27:00,0.65279,0.65282,0.65276,0.65277,105700002.0
2006-03-07 07:28:00,0.65277,0.65288,0.65277,0.65288,10000000.0
2006-03-07 07:29:00,0.65291,0.65291,0.65273,0.65288,90200000.0
2006-03-07 07:30:00,0.65295,0.65306,0.65295,0.65306,40799999.0
2006-03-07 07:31:00,0.65299,0.65299,0.65289,0.65298,43900000.0
2006-03-07 07:32:00,0.653,0.65302,0.65286,0.6529,88900000.0
2006-03-07 07:33:00,0.653,0.65318,0.653,0.65308,62600000.0
2006-03-07 07:34:00,0.65298,0.65314,0.6527,0.6529,86299999.0
2006-03-07 07:35:00,0.6528,0.653,0.6528,0.65292,97000001.0
2006-03-07 07:36:00,0.65289,0.65292,0.65287,0.65287,59600001.0
2006-03-07 07:37:00,0.65284,0.65284,0.65249,0.65258,99000001.0
2006-03-07 07:38:00,0.65264,0.6527,0.65259,0.65259,95899998.0
2006-03-07 07:39:00,0.65247,0.65249,0.65241,0.65241,74200001.0
2006-03-07 07:40:00,0.65235,0.65263,0.65235,0.65247,96799999.0
2006-03-07 07:41:00,0.65253,0.65275,0.65253,0.65275,48300000.0
2006-03-07 07:42:00,0.65282,0.65282,0.65272,0.65272,38300001.0
2006-03-07 07:43:00,0.65277,0.65285,0.65258,0.65258,106099999.0
2006-03-07 07:44:00,0.65273,0.65273,0.65256,0.65256,69400001.0
2006-03-07 07:45:00,0.65244,0.6525,0.65229,0.65229,97299999.0
2006-03-07 07:46:00,0.65227,0.65227,0.65207,0.65207,73499999.0
2006-03-07 07:47:00,0.65198,0.65198,0.6517,0.6517,60600001.0
2006-03-07 07:48:00,0.65167,0.65167,0.65144,0.6516,56900000.0
2006-03-07 07:49:00,0.65146,0.65147,0.65113,0.65113,130099999.0
2006-03-07 07:50:00,0.65085,0.65085,0.65045,0.65047,106000001.0
2006-03-07 07:51:00,0.65029,0.65047,0.65004,0.65004,98700000.0
2006-03-07 07:52:00,0.64996,0.6502,0.6499,0.6502,72600002.0
2006-03-07 07:53:00,0.65042,0.65086,0.65042,0.6506,95599999.0
2006-03-07 07:54:00,0.6507,0.6508,0.65059,0.65068,99400001.0
2006-03-07 07:55:00,0.65068,0.65082,0.65066,0.65081,50300000.0
2006-03-07 07:56:00,0.65089,0.65089,0.65073,0.65078,109900000.0
2006-03-07 07:57:00,0.65081,0.65082,0.65067,0.65082,95299998.0
2006-03-07 07:58:00,0.65086,0.65104,0.65086,0.65094,36300000.0
2006-03-07 07:59:00,0.65107,0.65107,0.65095,0.65096,48500000.0
2006-03-07 08:00:00,0.65078,0.65118,0.65078,0.65103,82700000.0
2006-03-07 08:01:00,0.65101,0.65101,0.65065,0.65065,94600000.0
2006-03-07 08:02:00,0.65069,0.65094,0.65069,0.65079,96599999.0
2006-03-07 08:03:00,0.65073,0.65073,0.65066,0.65067,122299999.0
2006-03-07 08:04:00,0.65063,0.65063,0.65051,0.65058,111200000.0
2006-03-07 08:05:00,0.65067,0.65077,0.65054,0.65054,80200000.0
2006-03-07 08:06:00,0.65064,0.65083,0.6506,0.65081,157000001.0
2006-03-07 08:07:00,0.65073,0.65086,0.65073,0.65085,79500001.0
2006-03-07 08:08:00,0.65083,0.65085,0.65072,0.65085,134400000.0
2006-03-07 08:09:00,0.65081,0.65081,0.65061,0.6507,64000001.0
2006-03-07 08:10:00,0.65078,0.65078,0.65057,0.65057,22300000.0
2006-03-07 08:11:00,0.65057,0.65072,0.65048,0.65067,107699998.0
2006-03-07 08:12:00,0.65055,0.6506,0.65044,0.65044,68399999.0
2006-03-07 08:13:00,0.65032,0.65043,0.65032,0.65043,85300001.0
2006-03-07 08:14:00,0.65032,0.65036,0.65032,0.65033,87700000.0
2006-03-07 08:15:00,0.65026,0.6504,0.65026,0.65031,78699999.0
2006-03-07 08:16:00,0.65028,0.65031,0.65013,0.65013,66999999.0
2006-03-07 08:17:00,0.65,0.65007,0.64991,0.64998,98700000.0
2006-03-07 08:18:00,0.64988,0.65021,0.64987,0.6502,79399999.0
2006-03-07 08:19:00,0.65032,0.65032,0.65019,0.65024,46000000.0
2006-03-07 08:20:00,0.65042,0.65066,0.65041,0.65042,158700001.0
2006-03-07 08:21:00,0.65033,0.65055,0.65033,0.65055,43099999.0
2006-03-07 08:22:00,0.65058,0.65058,0.6504,0.6504,11200000.0
2006-03-07 08:23:00,0.6504,0.6504,0.65035,0.65035,32000000.0
2006-03-07 08:24:00,0.65047,0.65047,0.6504,0.65045,85200001.0
2006-03-07 08:25:00,0.6504,0.6504,0.6503,0.6503,43000000.0
2006-03-07 08:26:00,0.65047,0.65053,0.65047,0.65048,67699999.0
2006-03-07 08:27:00,0.65051,0.65054,0.65051,0.65054,23100000.0
2006-03-07 08:28:00,0.6506,0.6506,0.65055,0.6506,58600000.0
2006-03-07 08:29:00,0.65069,0.65069,0.65066,0.65066,25400000.0
2006-03-07 08:30:00,0.65079,0.65084,0.65068,0.65068,98399999.0
2006-03-07 08:31:00,0.6507,0.65075,0.65065,0.6507,49800000.0
2006-03-07 08:32:00,0.65075,0.65075,0.6507,0.6507,22200000.0
2006-03-07 08:33:00,0.65065,0.65075,0.65055,0.6507,71500000.0
2006-03-07 08:34:00,0.65082,0.65083,0.65078,0.65083,29400000.0
2006-03-07 08:35:00,0.65072,0.65075,0.65066,0.65075,104500002.0
2006-03-07 08:36:00,0.65072,0.65085,0.65065,0.65065,25900000.0
2006-03-07 08:37:00,0.65083,0.65083,0.65082,0.65082,25600000.0
2006-03-07 08:38:00,0.65084,0.65089,0.65084,0.65089,25800000.0
2006-03-07 08:39:00,0.65097,0.65103,0.65092,0.65092,95999998.0
2006-03-07 08:40:00,0.65093,0.65093,0.65082,0.65082,62200001.0
2006-03-07 08:41:00,0.65082,0.65092,0.65078,0.65078,41000000.0
2006-03-07 08:42:00,0.65092,0.65096,0.65092,0.65096,40599998.0
2006-03-07 08:43:00,0.65098,0.65111,0.65098,0.65111,83899999.0
2006-03-07 08:44:00,0.651,0.65104,0.65095,0.65095,28800000.0
2006-03-07 08:45:00,0.65109,0.65118,0.65109,0.65116,46200000.0
2006-03-07 08:46:00,0.65128,0.65128,0.65111,0.65126,70900000.0
2006-03-07 08:47:00,0.65138,0.65141,0.65133,0.65141,87500000.0
2006-03-07 08:48:00,0.65133,0.65147,0.65133,0.65138,49800001.0
2006-03-07 08:49:00,0.65133,0.65133,0.65118,0.65118,74800000.0
2006-03-07 08:50:00,0.65118,0.65125,0.65112,0.65125,69200000.0
2006-03-07 08:51:00,0.65124,0.65128,0.65111,0.6512,89900000.0
2006-03-07 08:52:00,0.65121,0.65121,0.65112,0.65117,134400000.0
2006-03-07 08:53:00,0.6512,0.65125,0.65101,0.65101,73400000.0
2006-03-07 08:54:00,0.65103,0.65114,0.65103,0.65109,111799997.0
2006-03-07 08:55:00,0.65115,0.65123,0.65107,0.65123,68499999.0
2006-03-07 08:56:00,0.6512,0.65125,0.65095,0.651,86499999.0
2006-03-07 08:57:00,0.65125,0.65125,0.6512,0.65122,44500000.0
2006-03-07 08:58:00,0.65124,0.65125,0.65114,0.65117,111999997.0
2006-03-07 08:59:00,0.65115,0.65115,0.65105,0.65115,59100000.0
2006-03-07 09:00:00,0.6511,0.65125,0.6511,0.65125,28799999.0
2006-03-07 09:01:00,0.65106,0.65108,0.65105,0.65108,55400002.0
2006-03-07 09:02:00,0.65099,0.65099,0.65084,0.65084,54300001.0
2006-03-07 09:03:00,0.65076,0.6509,0.65076,0.6509,67300000.0
2006-03-07 09:04:00,0.65101,0.6512,0.65094,0.6512,114800001.0
2006-03-07 09:05:00,0.65118,0.65135,0.65115,0.65135,97099999.0
2006-03-07 09:06:00,0.65126,0.65133,0.65126,0.65133,71099998.0
2006-03-07 09:07:00,0.65138,0.65147,0.65127,0.65127,119400000.0
2006-03-07 09:08:00,0.65137,0.65139,0.65129,0.65131,103800000.0
2006-03-07 09:09:00,0.65135,0.65143,0.65133,0.65133,119100002.0
2006-03-07 09:10:00,0.65138,0.65156,0.6513,0.6513,141099999.0
2006-03-07 09:11:00,0.65136,0.65136,0.65129,0.65129,84400000.0
2006-03-07 09:12:00,0.65124,0.65137,0.65124,0.65137,37400000.0
2006-03-07 09:13:00,0.65142,0.65148,0.65135,0.65142,65600000.0
2006-03-07 09:14:00,0.65148,0.65158,0.65141,0.65144,81300000.0
2006-03-07 09:15:00,0.6514,0.65153,0.6514,0.65141,141600003.0
2006-03-07 09:16:00,0.65148,0.65152,0.65145,0.65152,82600002.0
2006-03-07 09:17:00,0.65139,0.65149,0.6513,0.6513,123899999.0
2006-03-07 09:18:00,0.65138,0.65143,0.65133,0.65133,71500000.0
2006-03-07 09:19:00,0.65134,0.6515,0.65134,0.6515,48499999.0
2006-03-07 09:20:00,0.65149,0.65155,0.6514,0.65148,77999999.0
2006-03-07 09:21:00,0.6514,0.65141,0.65126,0.65126,85399999.0
2006-03-07 09:22:00,0.6513,0.65136,0.65105,0.65105,95500000.0
2006-03-07 09:23:00,0.6511,0.6512,0.65105,0.65115,73300000.0
2006-03-07 09:24:00,0.65112,0.65115,0.65112,0.65115,25400000.0
2006-03-07 09:25:00,0.65125,0.65134,0.65119,0.65124,52999999.0
2006-03-07 09:26:00,0.65122,0.65122,0.65115,0.65117,72500000.0
2006-03-07 09:27:00,0.65121,0.65125,0.65107,0.65107,60200000.0
2006-03-07 09:28:00,0.65117,0.65132,0.65117,0.65127,31900000.0
2006-03-07 09:29:00,0.65132,0.65138,0.65125,0.65138,58799999.0
2006-03-07 09:30:00,0.6514,0.65145,0.6514,0.65145,35900000.0
2006-03-07 09:31:00,0.65135,0.65138,0.65123,0.65138,109899999.0
2006-03-07 09:32:00,0.65132,0.65134,0.65119,0.65119,80100001.0
2006-03-07 09:33:00,0.6512,0.65127,0.65109,0.65117,95300000.0
2006-03-07 09:34:00,0.6511,0.65112,0.65099,0.65112,78500000.0
2006-03-07 09:35:00,0.65115,0.65115,0.65102,0.65112,121999999.0
2006-03-07 09:36:00,0.6511,0.6511,0.65089,0.65101,168099996.0
2006-03-07 09:37:00,0.65101,0.65101,0.65084,0.65085,92500000.0
2006-03-07 09:38:00,0.65093,0.65101,0.65085,0.65085,131300001.0
2006-03-07 09:39:00,0.65092,0.65092,0.6508,0.6508,71300001.0
2006-03-07 09:40:00,0.65084,0.65096,0.65084,0.65084,55400000.0
2006-03-07 09:41:00,0.65075,0.65092,0.65068,0.65068,116899999.0
2006-03-07 09:42:00,0.65064,0.65086,0.65064,0.65065,70199999.0
2006-03-07 09:43:00,0.65065,0.65093,0.65065,0.65075,70600000.0
2006-03-07 09:44:00,0.65067,0.65068,0.65055,0.65055,55100001.0
2006-03-07 09:45:00,0.65038,0.65038,0.65027,0.65032,162200000.0
2006-03-07 09:46:00,0.65015,0.65015,0.64994,0.64994,50100000.0
2006-03-07 09:47:00,0.64988,0.64991,0.64968,0.64991,118700000.0
2006-03-07 09:48:00,0.6499,0.65013,0.6499,0.65013,74499999.0
2006-03-07 09:49:00,0.65018,0.65029,0.65018,0.65028,70400000.0
2006-03-07 09:50:00,0.65027,0.65027,0.65017,0.65021,57100000.0
2006-03-07 09:51:00,0.65014,0.65026,0.65014,0.65021,80600001.0
2006-03-07 09:52:00,0.65015,0.65026,0.65008,0.65017,109900001.0
2006-03-07 09:53:00,0.65009,0.65013,0.65,0.65008,183299998.0
2006-03-07 09:54:00,0.64998,0.65017,0.6499,0.65017,80300001.0
2006-03-07 09:55:00,0.65008,0.65011,0.64991,0.65005,132400001.0
2006-03-07 09:56:00,0.65019,0.6503,0.65019,0.65021,91600000.0
2006-03-07 09:57:00,0.65015,0.65036,0.65013,0.65036,40800000.0
2006-03-07 09:58:00,0.6503,0.6503,0.65013,0.6503,78599999.0
2006-03-07 09:59:00,0.65021,0.65032,0.65021,0.65032,79799999.0
2006-03-07 10:00:00,0.65034,0.65041,0.6503,0.65037,71799998.0
2006-03-07 10:01:00,0.65037,0.65046,0.65028,0.65028,101899999.0
2006-03-07 10:02:00,0.65025,0.6504,0.65025,0.65035,71700000.0
2006-03-07 10:03:00,0.65035,0.6504,0.65025,0.6503,113099997.0
2006-03-07 10:04:00,0.65031,0.65039,0.65031,0.65033,55000001.0
2006-03-07 10:05:00,0.65035,0.65052,0.6502,0.6502,36300000.0
2006-03-07 10:06:00,0.65058,0.65062,0.65047,0.65057,98700000.0
2006-03-07 10:07:00,0.65047,0.65047,0.65034,0.65035,40200000.0
2006-03-07 10:08:00,0.65034,0.65049,0.65034,0.65046,35800000.0
2006-03-07 10:09:00,0.65029,0.65073,0.65029,0.65073,190699997.0
2006-03-07 10:10:00,0.65087,0.65092,0.65077,0.65077,121500000.0
2006-03-07 10:11:00,0.65081,0.65081,0.65074,0.65074,31200000.0
2006-03-07 10:12:00,0.65069,0.65081,0.65069,0.65081,10500000.0
2006-03-07 10:13:00,0.6508,0.65093,0.6508,0.65093,69800000.0
2006-03-07 10:14:00,0.65083,0.65083,0.65074,0.65074,25600000.0
2006-03-07 10:15:00,0.65068,0.65071,0.65061,0.65062,98500001.0
2006-03-07 10:16:00,0.65064,0.65069,0.6505,0.65052,105800001.0
2006-03-07 10:17:00,0.65058,0.6506,0.65056,0.6506,69500001.0
2006-03-07 10:18:00,0.65062,0.6507,0.65058,0.6506,101900001.0
2006-03-07 10:19:00,0.65055,0.65065,0.65055,0.65062,66500001.0
2006-03-07 10:20:00,0.65065,0.65065,0.6506,0.6506,38800000.0
2006-03-07 10:21:00,0.65065,0.65065,0.6506,0.6506,49800001.0
2006-03-07 10:22:00,0.65053,0.65065,0.65053,0.65065,69300000.0
2006-03-07 10:23:00,0.65063,0.65065,0.65055,0.65055,131200000.0
2006-03-07 10:24:00,0.6506,0.65065,0.6506,0.65065,107500000.0
2006-03-07 10:25:00,0.6506,0.65065,0.6506,0.65063,65900001.0
2006-03-07 10:26:00,0.65055,0.65068,0.65055,0.6506,77900000.0
2006-03-07 10:27:00,0.65065,0.65065,0.65055,0.65065,87799999.0
2006-03-07 10:28:00,0.65058,0.65058,0.65028,0.65028,58899999.0
2006-03-07 10:29:00,0.65028,0.65032,0.65023,0.6503,109000001.0
2006-03-07 10:30:00,0.65025,0.65035,0.65024,0.65024,76400000.0
2006-03-07 10:31:00,0.65025,0.65025,0.64989,0.64989,101300001.0
2006-03-07 10:32:00,0.64975,0.64976,0.64946,0.64948,95600000.0
2006-03-07 10:33:00,0.64943,0.64952,0.64943,0.64949,77600000.0
2006-03-07 10:34:00,0.64943,0.64955,0.6494,0.64955,85700000.0
2006-03-07 10:35:00,0.64959,0.64998,0.6495,0.64998,87099999.0
2006-03-07 10:36:00,0.65005,0.65031,0.65005,0.65031,94700001.0
2006-03-07 10:37:00,0.65025,0.65048,0.65025,0.65048,68500000.0
2006-03-07 10:38:00,0.65039,0.65039,0.65024,0.65029,65900001.0
2006-03-07 10:39:00,0.65029,0.65047,0.65021,0.65026,71800000.0
2006-03-07 10:40:00,0.65033,0.65036,0.6502,0.65035,52400000.0
2006-03-07 10:41:00,0.65025,0.65035,0.65025,0.65025,111699998.0
2006-03-07 10:42:00,0.65042,0.65048,0.65035,0.65048,61400000.0
2006-03-07 10:43:00,0.65038,0.65039,0.65032,0.65032,83700000.0
2006-03-07 10:44:00,0.65036,0.6504,0.65029,0.65037,66900000.0
2006-03-07 10:45:00,0.6504,0.65047,0.65027,0.65047,103400001.0
2006-03-07 10:46:00,0.65037,0.65037,0.65026,0.65036,100200000.0
2006-03-07 10:47:00,0.65024,0.65048,0.65023,0.65048,140799997.0
2006-03-07 10:48:00,0.65042,0.65052,0.65035,0.65052,86999999.0
2006-03-07 10:49:00,0.65053,0.65053,0.65038,0.65038,71899997.0
2006-03-07 10:50:00,0.6504,0.65042,0.65029,0.65042,66799999.0
2006-03-07 10:51:00,0.65045,0.65062,0.65028,0.6505,86900001.0
2006-03-07 10:52:00,0.65051,0.65056,0.65045,0.65056,133599998.0
2006-03-07 10:53:00,0.65051,0.65051,0.65037,0.65045,45999999.0
2006-03-07 10:54:00,0.65035,0.65047,0.65024,0.65031,41900000.0
2006-03-07 10:55:00,0.65027,0.6503,0.6502,0.6502,71800000.0
2006-03-07 10:56:00,0.65015,0.65015,0.64989,0.64989,101800001.0
2006-03-07 10:57:00,0.64991,0.64997,0.6499,0.64991,71600000.0
2006-03-07 10:58:00,0.64993,0.65004,0.6499,0.6499,139699999.0
2006-03-07 10:59:00,0.64994,0.65017,0.64994,0.65015,79900000.0
2006-03-07 11:00:00,0.65013,0.65022,0.6499,0.65016,107400000.0
2006-03-07 11:01:00,0.65006,0.65014,0.6499,0.65011,127900000.0
2006-03-07 11:02:00,0.65004,0.65015,0.65,0.65005,78800000.0
2006-03-07 11:03:00,0.64997,0.64998,0.64982,0.64992,156499999.0
2006-03-07 11:04:00,0.64992,0.65001,0.64982,0.64982,74699999.0
2006-03-07 11:05:00,0.64989,0.64996,0.64986,0.64995,177500005.0
2006-03-07 11:06:00,0.6499,0.64998,0.6498,0.6498,110500001.0
2006-03-07 11:07:00,0.6499,0.65007,0.6499,0.65007,69800000.0
2006-03-07 11:08:00,0.65003,0.65014,0.65003,0.65014,83199999.0
2006-03-07 11:09:00,0.6501,0.65028,0.6501,0.65028,110099999.0
2006-03-07 11:10:00,0.65025,0.65029,0.65004,0.65024,80600000.0
2006-03-07 11:11:00,0.65029,0.6505,0.65029,0.6505,42399999.0
2006-03-07 11:12:00,0.65053,0.65053,0.65031,0.65036,94200000.0
2006-03-07 11:13:00,0.65027,0.65036,0.65001,0.65001,120499998.0
2006-03-07 11:14:00,0.64996,0.65013,0.64996,0.65,139900001.0
2006-03-07 11:15:00,0.64993,0.64993,0.64962,0.64965,66100000.0
2006-03-07 11:16:00,0.64964,0.64964,0.64946,0.64953,84599999.0
2006-03-07 11:17:00,0.64947,0.64969,0.64947,0.64969,86200000.0
2006-03-07 11:18:00,0.6497,0.64972,0.64957,0.64965,129999999.0
2006-03-07 11:19:00,0.64956,0.64985,0.64952,0.64967,119900001.0
2006-03-07 11:20:00,0.64963,0.6497,0.64959,0.6496,89600001.0
2006-03-07 11:21:00,0.64948,0.64949,0.6494,0.6494,57000000.0
2006-03-07 11:22:00,0.64949,0.64965,0.64943,0.6495,124499999.0
2006-03-07 11:23:00,0.64955,0.64955,0.64937,0.64938,123300001.0
2006-03-07 11:24:00,0.64935,0.64947,0.64934,0.64936,99300001.0
2006-03-07 11:25:00,0.6492,0.64932,0.64905,0.64914,87499999.0
2006-03-07 11:26:00,0.64916,0.6492,0.64904,0.64904,51100000.0
2006-03-07 11:27:00,0.64902,0.64902,0.64897,0.64897,81900000.0
2006-03-07 11:28:00,0.649,0.649,0.64886,0.64888,61400000.0
2006-03-07 11:29:00,0.64888,0.64899,0.6488,0.6488,131100003.0
2006-03-07 11:30:00,0.64888,0.64888,0.64881,0.64882,87200000.0
2006-03-07 11:31:00,0.64887,0.64887,0.64867,0.64867,153799999.0
2006-03-07 11:32:00,0.64873,0.64885,0.6487,0.64878,64499999.0
2006-03-07 11:33:00,0.64885,0.64892,0.64882,0.64884,57200000.0
2006-03-07 11:34:00,0.64883,0.64888,0.64879,0.64888,55000000.0
2006-03-07 11:35:00,0.64901,0.64905,0.64891,0.64903,70200000.0
2006-03-07 11:36:00,0.64901,0.64918,0.64901,0.64918,57000001.0
2006-03-07 11:37:00,0.64929,0.64929,0.64924,0.64924,35800000.0
2006-03-07 11:38:00,0.64928,0.64938,0.64923,0.64938,147500000.0
2006-03-07 11:39:00,0.6494,0.64954,0.6494,0.6494,163700000.0
2006-03-07 11:40:00,0.64947,0.64982,0.64947,0.64961,105599999.0
2006-03-07 11:41:00,0.64948,0.64959,0.64948,0.64957,73300000.0
2006-03-07 11:42:00,0.64954,0.64958,0.64954,0.64955,54900001.0
2006-03-07 11:43:00,0.6495,0.64957,0.6494,0.64942,114199999.0
2006-03-07 11:44:00,0.64941,0.64941,0.64925,0.64931,127500001.0
2006-03-07 11:45:00,0.6494,0.6495,0.6494,0.6494,106699999.0
2006-03-07 11:46:00,0.64937,0.64937,0.64914,0.64925,79400002.0
2006-03-07 11:47:00,0.64936,0.64936,0.64898,0.64902,110300000.0
2006-03-07 11:48:00,0.64902,0.6492,0.64902,0.6491,80500000.0
2006-03-07 11:49:00,0.64915,0.64915,0.64883,0.64902,148299999.0
2006-03-07 11:50:00,0.64906,0.64911,0.64896,0.64898,86000000.0
2006-03-07 11:51:00,0.64901,0.64901,0.64892,0.64892,36600000.0
2006-03-07 11:52:00,0.64894,0.64894,0.64883,0.64891,106600001.0
2006-03-07 11:53:00,0.64889,0.64891,0.64881,0.64885,54100000.0
2006-03-07 11:54:00,0.64893,0.64911,0.64893,0.64911,58700000.0
2006-03-07 11:55:00,0.64912,0.64924,0.64912,0.64915,59400000.0
2006-03-07 11:56:00,0.64915,0.6492,0.64915,0.6492,84900001.0
2006-03-07 11:57:00,0.6492,0.64933,0.6492,0.64921,93299998.0
2006-03-07 11:58:00,0.64922,0.64922,0.64911,0.64917,64799999.0
2006-03-07 11:59:00,0.64927,0.64934,0.64927,0.64928,49900000.0
2006-03-07 12:00:00,0.64928,0.64928,0.64915,0.64922,59000000.0
2006-03-07 12:01:00,0.64918,0.64928,0.64912,0.64928,131599999.0
2006-03-07 12:02:00,0.64928,0.64935,0.64919,0.64925,76499999.0
2006-03-07 12:03:00,0.64925,0.64928,0.64921,0.64928,78099999.0
2006-03-07 12:04:00,0.64934,0.64941,0.64923,0.64931,116500000.0
2006-03-07 12:05:00,0.64932,0.64938,0.64927,0.64927,69400000.0
2006-03-07 12:06:00,0.64922,0.64935,0.64918,0.64918,97600001.0
2006-03-07 12:07:00,0.64912,0.64914,0.64908,0.64909,148599997.0
2006-03-07 12:08:00,0.64902,0.64909,0.64898,0.64903,85399998.0
2006-03-07 12:09:00,0.64906,0.64909,0.64903,0.64907,149100001.0
2006-03-07 12:10:00,0.649,0.64905,0.64887,0.64898,58200000.0
2006-03-07 12:11:00,0.64895,0.64902,0.64893,0.64894,68900000.0
2006-03-07 12:12:00,0.64884,0.64891,0.64884,0.6489,122299999.0
2006-03-07 12:13:00,0.64889,0.64894,0.64885,0.64892,86699997.0
2006-03-07 12:14:00,0.64896,0.64896,0.64891,0.64893,67700001.0
2006-03-07 12:15:00,0.64896,0.64908,0.64896,0.64897,93600001.0
2006-03-07 12:16:00,0.64891,0.64901,0.64891,0.649,62299999.0
2006-03-07 12:17:00,0.64895,0.649,0.6489,0.64895,105499999.0
2006-03-07 12:18:00,0.64902,0.64902,0.64898,0.649,53500000.0
2006-03-07 12:19:00,0.64898,0.64898,0.6489,0.6489,81000000.0
2006-03-07 12:20:00,0.64895,0.64895,0.6488,0.64883,78000000.0
2006-03-07 12:21:00,0.64874,0.64889,0.64874,0.6488,119499998.0
2006-03-07 12:22:00,0.64868,0.64871,0.6486,0.64864,90899999.0
2006-03-07 12:23:00,0.64848,0.64868,0.64848,0.64859,120799997.0
2006-03-07 12:24:00,0.64855,0.64865,0.6484,0.64865,115700001.0
2006-03-07 12:25:00,0.64868,0.64868,0.64857,0.64859,54900001.0
2006-03-07 12:26:00,0.64852,0.64852,0.64836,0.6484,128900001.0
2006-03-07 12:27:00,0.64836,0.64836,0.64831,0.64831,38400000.0
2006-03-07 12:28:00,0.64822,0.64834,0.64822,0.64828,80300000.0
2006-03-07 12:29:00,0.64834,0.64837,0.64825,0.64837,72399999.0
2006-03-07 12:30:00,0.64831,0.64839,0.64831,0.64837,43000000.0
2006-03-07 12:31:00,0.64847,0.64847,0.64828,0.6484,116500001.0
2006-03-07 12:32:00,0.64849,0.64849,0.64837,0.64847,136200000.0
2006-03-07 12:33:00,0.64853,0.64853,0.64832,0.64832,95499999.0
2006-03-07 12:34:00,0.64835,0.6484,0.6483,0.64835,141000001.0
2006-03-07 12:35:00,0.64833,0.64837,0.64826,0.64836,54400001.0
2006-03-07 12:36:00,0.64829,0.64838,0.64806,0.64819,91900001.0
2006-03-07 12:37:00,0.64816,0.64833,0.64807,0.64812,92500000.0
2006-03-07 12:38:00,0.64826,0.6483,0.64802,0.64819,67500000.0
2006-03-07 12:39:00,0.64813,0.64817,0.648,0.64815,101499999.0
2006-03-07 12:40:00,0.64808,0.64822,0.64783,0.64822,82400001.0
2006-03-07 12:41:00,0.64808,0.64827,0.64808,0.64818,154899999.0
2006-03-07 12:42:00,0.64821,0.64821,0.64811,0.64816,51200000.0
2006-03-07 12:43:00,0.64823,0.64823,0.6482,0.64822,54700000.0
2006-03-07 12:44:00,0.64821,0.64821,0.64802,0.6481,79200001.0
2006-03-07 12:45:00,0.64806,0.64806,0.64799,0.64799,4000000.0
2006-03-07 12:46:00,0.64794,0.64799,0.64793,0.64793,75400000.0
2006-03-07 12:47:00,0.64789,0.64811,0.64789,0.64807,113200002.0
2006-03-07 12:48:00,0.64808,0.6482,0.64808,0.64818,139000000.0
2006-03-07 12:49:00,0.64821,0.64821,0.64813,0.64817,87899997.0
2006-03-07 12:50:00,0.64815,0.64837,0.64815,0.64831,78500000.0
2006-03-07 12:51:00,0.64855,0.64861,0.64844,0.64844,66600000.0
2006-03-07 12:52:00,0.64835,0.6485,0.64825,0.6484,101400001.0
2006-03-07 12:53:00,0.64835,0.64845,0.64835,0.6484,78599999.0
2006-03-07 12:54:00,0.6484,0.64845,0.6484,0.64845,23000000.0
2006-03-07 12:55:00,0.64839,0.64865,0.64835,0.64853,131899999.0
2006-03-07 12:56:00,0.64863,0.64863,0.64853,0.64853,106700000.0
2006-03-07 12:57:00,0.64846,0.64847,0.64836,0.64838,83200000.0
2006-03-07 12:58:00,0.64845,0.64845,0.64835,0.6484,100299999.0
2006-03-07 12:59:00,0.64843,0.64843,0.64837,0.64837,23900000.0
2006-03-07 13:00:00,0.64837,0.64846,0.64837,0.64846,46400001.0
2006-03-07 13:01:00,0.64853,0.64858,0.6485,0.64855,79899999.0
2006-03-07 13:02:00,0.6485,0.6486,0.6485,0.64855,138100000.0
2006-03-07 13:03:00,0.6485,0.64862,0.64837,0.64862,57299999.0
2006-03-07 13:04:00,0.64858,0.6486,0.64851,0.64858,136299999.0
2006-03-07 13:05:00,0.64856,0.64859,0.64856,0.64859,26000000.0
2006-03-07 13:06:00,0.64848,0.64858,0.6484,0.64848,52100000.0
2006-03-07 13:07:00,0.64833,0.64857,0.64833,0.64857,120700000.0
2006-03-07 13:08:00,0.64835,0.64855,0.6483,0.6483,44200000.0
2006-03-07 13:09:00,0.64855,0.64855,0.64842,0.64842,159900003.0
2006-03-07 13:10:00,0.64853,0.64861,0.64853,0.6486,101799999.0
2006-03-07 13:11:00,0.64863,0.64878,0.64863,0.64865,107699997.0
2006-03-07 13:12:00,0.64872,0.64872,0.64855,0.6487,52599998.0
2006-03-07 13:13:00,0.6487,0.64875,0.6487,0.64875,85499997.0
2006-03-07 13:14:00,0.64865,0.64868,0.64863,0.64863,70200000.0
2006-03-07 13:15:00,0.64869,0.64873,0.64864,0.64868,90600000.0
2006-03-07 13:16:00,0.64872,0.64872,0.64868,0.64868,26300000.0
2006-03-07 13:17:00,0.64869,0.64888,0.64868,0.6487,114899997.0
2006-03-07 13:18:00,0.64865,0.64882,0.64863,0.64863,86800000.0
2006-03-07 13:19:00,0.64865,0.64875,0.64865,0.6487,70099998.0
2006-03-07 13:20:00,0.64861,0.64872,0.6486,0.64866,80499999.0
2006-03-07 13:21:00,0.64868,0.6487,0.6486,0.6486,70899999.0
2006-03-07 13:22:00,0.64862,0.64872,0.64862,0.64862,55100001.0
2006-03-07 13:23:00,0.6486,0.6486,0.64843,0.64855,153200002.0
2006-03-07 13:24:00,0.6485,0.6486,0.6483,0.64832,128899997.0
2006-03-07 13:25:00,0.64844,0.64844,0.64831,0.6484,75100001.0
2006-03-07 13:26:00,0.64841,0.6485,0.64805,0.6485,104099998.0
2006-03-07 13:27:00,0.64865,0.64865,0.64835,0.64835,69900000.0
2006-03-07 13:28:00,0.64846,0.64869,0.64846,0.64857,116799999.0
2006-03-07 13:29:00,0.64857,0.64863,0.6485,0.64857,117000001.0
2006-03-07 13:30:00,0.64852,0.64864,0.64851,0.6486,90400000.0
2006-03-07 13:31:00,0.64855,0.64874,0.6485,0.64874,101100000.0
2006-03-07 13:32:00,0.64873,0.64873,0.64861,0.64863,109599998.0
2006-03-07 13:33:00,0.64871,0.64876,0.64868,0.64876,73100000.0
2006-03-07 13:34:00,0.6487,0.64885,0.64868,0.64885,80500002.0
2006-03-07 13:35:00,0.649,0.64914,0.649,0.649,116900002.0
2006-03-07 13:36:00,0.64898,0.64903,0.64891,0.64892,129599999.0
2006-03-07 13:37:00,0.64896,0.64904,0.64874,0.64874,93100001.0
2006-03-07 13:38:00,0.64874,0.64882,0.64874,0.64877,55700000.0
2006-03-07 13:39:00,0.6488,0.64891,0.6488,0.64882,69500000.0
2006-03-07 13:40:00,0.64882,0.64885,0.64868,0.64876,149899997.0
2006-03-07 13:41:00,0.64865,0.64884,0.64852,0.64884,168900000.0
2006-03-07 13:42:00,0.64879,0.64879,0.6485,0.6485,62900000.0
2006-03-07 13:43:00,0.64853,0.64853,0.64843,0.64843,51799999.0
2006-03-07 13:44:00,0.64831,0.64832,0.64803,0.64828,65000001.0
2006-03-07 13:45:00,0.64833,0.64849,0.64833,0.64843,92500000.0
2006-03-07 13:46:00,0.6484,0.64845,0.64835,0.6484,88500002.0
2006-03-07 13:47:00,0.6484,0.64845,0.6484,0.64845,70800000.0
2006-03-07 13:48:00,0.64839,0.64852,0.64839,0.64843,88900000.0
2006-03-07 13:49:00,0.6485,0.6485,0.6484,0.6484,80400000.0
2006-03-07 13:50:00,0.64842,0.64842,0.64829,0.64838,37400000.0
2006-03-07 13:51:00,0.64827,0.64836,0.64827,0.64836,68299999.0
2006-03-07 13:52:00,0.6484,0.64847,0.64832,0.64842,67200001.0
2006-03-07 13:53:00,0.64843,0.64843,0.64826,0.64838,110400001.0
2006-03-07 13:54:00,0.64837,0.64843,0.64829,0.64843,55899999.0
2006-03-07 13:55:00,0.64841,0.64841,0.6482,0.64822,66300000.0
2006-03-07 13:56:00,0.64816,0.64816,0.6481,0.6481,41099999.0
2006-03-07 13:57:00,0.64825,0.64825,0.64803,0.64815,115600000.0
2006-03-07 13:58:00,0.64817,0.6482,0.64817,0.64818,17600000.0
2006-03-07 13:59:00,0.64833,0.64838,0.64825,0.64825,63499999.0
2006-03-07 14:00:00,0.64828,0.64839,0.64811,0.64833,89799998.0
2006-03-07 14:01:00,0.64845,0.64857,0.64841,0.64841,73999999.0
2006-03-07 14:02:00,0.64842,0.64842,0.64829,0.64833,27800000.0
2006-03-07 14:03:00,0.64845,0.64873,0.64845,0.64846,132099999.0
2006-03-07 14:04:00,0.64849,0.64856,0.64849,0.64854,82700001.0
2006-03-07 14:05:00,0.64844,0.64862,0.64844,0.6485,157200003.0
2006-03-07 14:06:00,0.6485,0.64861,0.64848,0.64855,88300000.0
2006-03-07 14:07:00,0.64862,0.64878,0.64862,0.64871,61299999.0
2006-03-07 14:08:00,0.64855,0.64875,0.64855,0.64875,88600000.0
2006-03-07 14:09:00,0.64875,0.6488,0.64855,0.64855,211399998.0
2006-03-07 14:10:00,0.64868,0.64872,0.64862,0.64862,62899999.0
2006-03-07 14:11:00,0.64863,0.64863,0.64862,0.64863,23300000.0
2006-03-07 14:12:00,0.64864,0.64872,0.64864,0.64871,68200000.0
2006-03-07 14:13:00,0.64865,0.64868,0.64853,0.64868,94499999.0
2006-03-07 14:14:00,0.64877,0.64886,0.64867,0.6488,131100002.0
2006-03-07 14:15:00,0.64887,0.64887,0.6487,0.64879,71900000.0
2006-03-07 14:16:00,0.64879,0.64897,0.64879,0.64896,96400000.0
2006-03-07 14:17:00,0.64891,0.64891,0.64884,0.64884,30800000.0
2006-03-07 14:18:00,0.64872,0.64882,0.64867,0.64882,161600001.0
2006-03-07 14:19:00,0.64882,0.64896,0.64881,0.64896,127000001.0
2006-03-07 14:20:00,0.649,0.64914,0.649,0.6491,52299999.0
2006-03-07 14:21:00,0.64897,0.64911,0.64884,0.64903,77700001.0
2006-03-07 14:22:00,0.64912,0.64923,0.64901,0.64908,85200000.0
2006-03-07 14:23:00,0.6491,0.6494,0.64903,0.64934,50500000.0
2006-03-07 14:24:00,0.64951,0.64951,0.64918,0.64918,91100000.0
2006-03-07 14:25:00,0.64919,0.64933,0.64919,0.64927,70300000.0
2006-03-07 14:26:00,0.64928,0.64935,0.64928,0.64935,62900000.0
2006-03-07 14:27:00,0.64934,0.6494,0.64932,0.64937,96500000.0
2006-03-07 14:28:00,0.64942,0.64943,0.64942,0.64943,23100000.0
2006-03-07 14:29:00,0.64935,0.6495,0.64935,0.64945,86400000.0
2006-03-07 14:30:00,0.64941,0.64953,0.64941,0.64947,97799999.0
2006-03-07 14:31:00,0.64942,0.64947,0.6494,0.6494,68000000.0
2006-03-07 14:32:00,0.64946,0.64959,0.64944,0.64955,74800000.0
2006-03-07 14:33:00,0.64957,0.64959,0.64951,0.64959,126800002.0
2006-03-07 14:34:00,0.6496,0.6496,0.64937,0.64955,54900001.0
2006-03-07 14:35:00,0.64948,0.64948,0.64936,0.64936,80599998.0
2006-03-07 14:36:00,0.64942,0.64944,0.6494,0.6494,52499999.0
2006-03-07 14:37:00,0.64943,0.64943,0.64934,0.64936,32700000.0
2006-03-07 14:38:00,0.64933,0.64937,0.64933,0.64937,5500000.0
2006-03-07 14:39:00,0.6492,0.64925,0.64903,0.64913,103899998.0
2006-03-07 14:40:00,0.64916,0.64927,0.64916,0.64923,69500000.0
2006-03-07 14:41:00,0.64921,0.64925,0.64914,0.6492,70300000.0
2006-03-07 14:42:00,0.6492,0.64928,0.64917,0.64928,93700000.0
2006-03-07 14:43:00,0.64916,0.64916,0.64899,0.64908,89699999.0
2006-03-07 14:44:00,0.64901,0.64916,0.64901,0.64916,72700000.0
2006-03-07 14:45:00,0.64912,0.64913,0.64907,0.64907,91700000.0
2006-03-07 14:46:00,0.64913,0.64919,0.64913,0.64917,81100000.0
2006-03-07 14:47:00,0.64913,0.64915,0.64898,0.64898,133700001.0
2006-03-07 14:48:00,0.64903,0.64912,0.64903,0.64907,56500000.0
2006-03-07 14:49:00,0.64913,0.64913,0.64901,0.64901,60500000.0
2006-03-07 14:50:00,0.64891,0.64891,0.64889,0.64889,10400000.0
2006-03-07 14:51:00,0.64873,0.6488,0.64867,0.64875,47100000.0
2006-03-07 14:52:00,0.64875,0.64883,0.6487,0.6487,84500000.0
2006-03-07 14:53:00,0.64875,0.64875,0.64844,0.64872,107200000.0
2006-03-07 14:54:00,0.64868,0.6489,0.64868,0.6489,37500000.0
2006-03-07 14:55:00,0.64886,0.64897,0.64881,0.64895,110900000.0
2006-03-07 14:56:00,0.64888,0.64906,0.64888,0.649,64699999.0
2006-03-07 14:57:00,0.64892,0.64899,0.6488,0.64894,81200000.0
2006-03-07 14:58:00,0.64876,0.64876,0.64848,0.64848,81400001.0
2006-03-07 14:59:00,0.64857,0.64857,0.64848,0.64848,107600002.0
2006-03-07 15:00:00,0.64845,0.64847,0.64821,0.64824,82300001.0
2006-03-07 15:01:00,0.64825,0.64871,0.64825,0.6487,110699997.0
2006-03-07 15:02:00,0.64873,0.64873,0.64855,0.64855,61999999.0
2006-03-07 15:03:00,0.64855,0.64862,0.64848,0.64862,75900000.0
2006-03-07 15:04:00,0.6486,0.64861,0.64853,0.64858,34900000.0
2006-03-07 15:05:00,0.64855,0.64863,0.64855,0.64858,66299999.0
2006-03-07 15:06:00,0.6487,0.64886,0.64866,0.64867,69799999.0
2006-03-07 15:07:00,0.64866,0.64868,0.64866,0.64867,43900000.0
2006-03-07 15:08:00,0.64861,0.64866,0.64842,0.64842,109200000.0
2006-03-07 15:09:00,0.64865,0.64869,0.64845,0.6485,95800002.0
2006-03-07 15:10:00,0.6485,0.64855,0.64845,0.64845,91499999.0
2006-03-07 15:11:00,0.6484,0.64853,0.6484,0.64848,47000000.0
2006-03-07 15:12:00,0.64854,0.64854,0.64844,0.64849,87799999.0
2006-03-07 15:13:00,0.6485,0.64855,0.64845,0.64852,48699999.0
2006-03-07 15:14:00,0.64858,0.64858,0.64843,0.64853,62299999.0
2006-03-07 15:15:00,0.64852,0.64855,0.64845,0.64855,55100000.0
2006-03-07 15:16:00,0.64857,0.64873,0.64857,0.64865,174999998.0
2006-03-07 15:17:00,0.64855,0.64862,0.64845,0.64862,63600001.0
2006-03-07 15:18:00,0.64855,0.64855,0.64845,0.64845,21600000.0
2006-03-07 15:19:00,0.64855,0.64855,0.6485,0.64855,144300000.0
2006-03-07 15:20:00,0.6485,0.6485,0.64826,0.64842,96600000.0
2006-03-07 15:21:00,0.64846,0.64848,0.64833,0.64838,65800000.0
2006-03-07 15:22:00,0.64845,0.64845,0.64845,0.64845,10700000.0
2006-03-07 15:23:00,0.64842,0.64842,0.64834,0.64838,79500001.0
2006-03-07 15:24:00,0.64851,0.64854,0.64839,0.6485,126799997.0
2006-03-07 15:25:00,0.64852,0.64852,0.64835,0.64836,153099998.0
2006-03-07 15:26:00,0.64833,0.64842,0.64829,0.64833,41500000.0
2006-03-07 15:27:00,0.64823,0.64847,0.64823,0.64846,86000000.0
2006-03-07 15:28:00,0.64845,0.64857,0.64831,0.64831,64500001.0
2006-03-07 15:29:00,0.64825,0.64857,0.64825,0.64848,132500000.0
2006-03-07 15:30:00,0.64858,0.64863,0.64843,0.64843,87399999.0
2006-03-07 15:31:00,0.64861,0.64896,0.64861,0.64896,35800000.0
2006-03-07 15:32:00,0.64893,0.64893,0.64879,0.64892,114300000.0
2006-03-07 15:33:00,0.64885,0.64898,0.6488,0.64885,129999999.0
2006-03-07 15:34:00,0.649,0.64909,0.64896,0.64903,49300000.0
2006-03-07 15:35:00,0.64907,0.64913,0.64907,0.64913,30300000.0
2006-03-07 15:36:00,0.64914,0.64921,0.64912,0.64912,56200000.0
2006-03-07 15:37:00,0.64914,0.64923,0.64913,0.64913,42100000.0
2006-03-07 15:38:00,0.64932,0.64932,0.64926,0.64926,12800000.0
2006-03-07 15:39:00,0.6493,0.64935,0.64925,0.64935,93899999.0
2006-03-07 15:40:00,0.64927,0.64927,0.649,0.649,96000000.0
2006-03-07 15:41:00,0.64913,0.64922,0.64906,0.64918,53799999.0
2006-03-07 15:42:00,0.64918,0.64921,0.64908,0.6491,84800000.0
2006-03-07 15:43:00,0.64913,0.64913,0.64898,0.64901,55300000.0
2006-03-07 15:44:00,0.64905,0.64905,0.64903,0.64903,30100000.0
2006-03-07 15:45:00,0.649,0.649,0.649,0.649,18400000.0
2006-03-07 15:46:00,0.64905,0.64915,0.64892,0.64892,83500001.0
2006-03-07 15:47:00,0.649,0.64905,0.649,0.64903,70900000.0
2006-03-07 15:48:00,0.649,0.64905,0.64895,0.649,87200000.0
2006-03-07 15:49:00,0.64895,0.6491,0.64895,0.6491,72200000.0
2006-03-07 15:50:00,0.649,0.649,0.649,0.649,26800000.0
2006-03-07 15:51:00,0.64903,0.64905,0.64895,0.64905,62100000.0
2006-03-07 15:52:00,0.64897,0.64909,0.64897,0.64909,65400000.0
2006-03-07 15:53:00,0.64905,0.6492,0.649,0.6492,50700000.0
2006-03-07 15:54:00,0.6493,0.6493,0.6492,0.6492,4000000.0
2006-03-07 15:55:00,0.64919,0.64928,0.64914,0.64928,80000001.0
2006-03-07 15:56:00,0.64925,0.64925,0.64909,0.64913,79400000.0
2006-03-07 15:57:00,0.64918,0.64921,0.64915,0.64915,94899999.0
2006-03-07 15:58:00,0.64925,0.64925,0.64925,0.64925,35899999.0
2006-03-07 15:59:00,0.6492,0.64925,0.64915,0.64925,59900001.0
2006-03-07 16:00:00,0.64913,0.64918,0.64913,0.64918,59200000.0
2006-03-07 16:01:00,0.64922,0.64925,0.64915,0.6492,61000002.0
2006-03-07 16:02:00,0.64917,0.64917,0.64898,0.64898,75000001.0
2006-03-07 16:03:00,0.6491,0.64915,0.64903,0.64904,85500000.0
2006-03-07 16:04:00,0.64907,0.64909,0.64902,0.64907,75000000.0
2006-03-07 16:05:00,0.64898,0.64907,0.64898,0.64907,30300000.0
2006-03-07 16:06:00,0.64913,0.64913,0.64899,0.64907,138899998.0
2006-03-07 16:07:00,0.64902,0.6491,0.64899,0.64899,111200001.0
2006-03-07 16:08:00,0.64902,0.6491,0.64902,0.64907,120700000.0
2006-03-07 16:09:00,0.64907,0.64928,0.64907,0.64924,130900000.0
2006-03-07 16:10:00,0.64915,0.64934,0.64911,0.64923,121899999.0
2006-03-07 16:11:00,0.64913,0.64913,0.64901,0.64908,94799999.0
2006-03-07 16:12:00,0.64914,0.64924,0.64914,0.64918,69500000.0
2006-03-07 16:13:00,0.64914,0.64924,0.64902,0.64902,73400000.0
2006-03-07 16:14:00,0.64897,0.64903,0.64891,0.64891,75300002.0
2006-03-07 16:15:00,0.6489,0.64921,0.6489,0.64921,139000001.0
2006-03-07 16:16:00,0.64935,0.64935,0.64908,0.64915,50300000.0
2006-03-07 16:17:00,0.64914,0.64928,0.64914,0.64927,76400000.0
2006-03-07 16:18:00,0.64919,0.6494,0.64914,0.6493,104099999.0
2006-03-07 16:19:00,0.64934,0.64948,0.64921,0.64943,112299999.0
2006-03-07 16:20:00,0.64948,0.64964,0.64941,0.64952,45600000.0
2006-03-07 16:21:00,0.64958,0.64985,0.64957,0.64985,98800001.0
2006-03-07 16:22:00,0.64993,0.64997,0.64969,0.6497,132900002.0
2006-03-07 16:23:00,0.64974,0.64999,0.64974,0.64999,79000001.0
2006-03-07 16:24:00,0.65014,0.65018,0.65013,0.65013,62600000.0
2006-03-07 16:25:00,0.65011,0.65015,0.64997,0.65011,54900000.0
2006-03-07 16:26:00,0.64998,0.65021,0.64992,0.65021,81900000.0
2006-03-07 16:27:00,0.65044,0.65087,0.65044,0.65085,81899999.0
2006-03-07 16:28:00,0.65063,0.65094,0.65059,0.65059,80100001.0
2006-03-07 16:29:00,0.65051,0.65051,0.65021,0.65025,54900000.0
2006-03-07 16:30:00,0.65027,0.65039,0.65012,0.65038,93100000.0
2006-03-07 16:31:00,0.65037,0.65045,0.64992,0.65025,69100000.0
2006-03-07 16:32:00,0.65023,0.65023,0.64998,0.65015,136300001.0
2006-03-07 16:33:00,0.65025,0.65025,0.64991,0.64991,106900000.0
2006-03-07 16:34:00,0.64981,0.64998,0.64974,0.64974,124100002.0
2006-03-07 16:35:00,0.6496,0.64974,0.64951,0.64974,78799999.0
2006-03-07 16:36:00,0.64966,0.64983,0.64966,0.64983,112100003.0
2006-03-07 16:37:00,0.64963,0.64963,0.64941,0.64941,35100000.0
2006-03-07 16:38:00,0.64945,0.64953,0.64938,0.64948,118799999.0
2006-03-07 16:39:00,0.64958,0.6497,0.64958,0.64962,85200000.0
2006-03-07 16:40:00,0.64957,0.64957,0.64943,0.64943,77400000.0
2006-03-07 16:41:00,0.64962,0.64971,0.64952,0.64971,127599997.0
2006-03-07 16:42:00,0.64982,0.65,0.64982,0.64995,92000001.0
2006-03-07 16:43:00,0.64995,0.65,0.64995,0.64995,63000000.0
2006-03-07 16:44:00,0.65,0.65005,0.6499,0.6499,98199997.0
2006-03-07 16:45:00,0.65,0.65,0.6499,0.6499,78700000.0
2006-03-07 16:46:00,0.64999,0.64999,0.64989,0.64992,127200001.0
2006-03-07 16:47:00,0.64986,0.64986,0.64954,0.64954,87400000.0
2006-03-07 16:48:00,0.64967,0.64968,0.64954,0.64965,110399999.0
2006-03-07 16:49:00,0.64964,0.64966,0.64964,0.64966,24700000.0
2006-03-07 16:50:00,0.64975,0.64983,0.64975,0.64977,63000000.0
2006-03-07 16:51:00,0.64983,0.64994,0.6495,0.6495,102800001.0
2006-03-07 16:52:00,0.64967,0.64977,0.64967,0.64972,60699999.0
2006-03-07 16:53:00,0.64972,0.64981,0.64972,0.64977,36700000.0
2006-03-07 16:54:00,0.64969,0.64979,0.64962,0.6497,135400002.0
2006-03-07 16:55:00,0.64955,0.64955,0.64928,0.64942,112600000.0
2006-03-07 16:56:00,0.64946,0.64956,0.64946,0.6495,46700000.0
2006-03-07 16:57:00,0.64936,0.64936,0.64903,0.64932,68500000.0
2006-03-07 16:58:00,0.64935,0.64935,0.64912,0.64918,121899999.0
2006-03-07 16:59:00,0.64906,0.64906,0.6489,0.64903,131599998.0
2006-03-07 17:00:00,0.64903,0.64913,0.64899,0.64909,95499998.0
2006-03-07 17:01:00,0.64911,0.64922,0.64911,0.64918,62400000.0
2006-03-07 17:02:00,0.64918,0.64921,0.64909,0.64916,87200000.0
2006-03-07 17:03:00,0.64902,0.6493,0.64902,0.64921,43500000.0
2006-03-07 17:04:00,0.6491,0.6492,0.64909,0.6492,102000001.0
2006-03-07 17:05:00,0.64927,0.64927,0.64915,0.64915,50300000.0
2006-03-07 17:06:00,0.64909,0.64924,0.64857,0.64862,127199998.0
2006-03-07 17:07:00,0.64852,0.64882,0.64851,0.64882,43900000.0
2006-03-07 17:08:00,0.64899,0.64901,0.6488,0.6489,66799999.0
2006-03-07 17:09:00,0.64893,0.649,0.64881,0.649,70100000.0
2006-03-07 17:10:00,0.64895,0.64895,0.6487,0.64883,132300000.0
2006-03-07 17:11:00,0.64879,0.64887,0.64857,0.6488,54000000.0
2006-03-07 17:12:00,0.64869,0.6487,0.6485,0.64866,64900000.0
2006-03-07 17:13:00,0.64873,0.64873,0.64855,0.64867,126299997.0
2006-03-07 17:14:00,0.64872,0.64901,0.64872,0.64895,84400001.0
2006-03-07 17:15:00,0.64912,0.64923,0.64902,0.64913,60499999.0
2006-03-07 17:16:00,0.64908,0.64908,0.6489,0.649,82300000.0
2006-03-07 17:17:00,0.64883,0.64883,0.64859,0.64869,82999998.0
2006-03-07 17:18:00,0.64873,0.64879,0.64861,0.64861,121999997.0
2006-03-07 17:19:00,0.64852,0.64869,0.64833,0.64856,112800001.0
2006-03-07 17:20:00,0.64874,0.64889,0.64869,0.64889,90500001.0
2006-03-07 17:21:00,0.64897,0.64908,0.64887,0.64908,179299997.0
2006-03-07 17:22:00,0.64898,0.64908,0.64889,0.64908,100500001.0
2006-03-07 17:23:00,0.64896,0.64896,0.6487,0.64894,65999999.0
2006-03-07 17:24:00,0.64897,0.64897,0.64883,0.64896,85300001.0
2006-03-07 17:25:00,0.64888,0.64901,0.64882,0.64901,98000001.0
2006-03-07 17:26:00,0.64899,0.6492,0.64894,0.6492,66899999.0
2006-03-07 17:27:00,0.64952,0.64975,0.64935,0.64941,75600001.0
2006-03-07 17:28:00,0.64922,0.64936,0.64919,0.64928,81200001.0
2006-03-07 17:29:00,0.649,0.649,0.64825,0.64896,74099999.0
2006-03-07 17:30:00,0.64906,0.64906,0.64878,0.64892,98100000.0
2006-03-07 17:31:00,0.64889,0.64909,0.64889,0.64899,137899998.0
2006-03-07 17:32:00,0.64895,0.64895,0.64885,0.64885,107300002.0
2006-03-07 17:33:00,0.64891,0.64894,0.64885,0.64894,41900000.0
2006-03-07 17:34:00,0.64885,0.64885,0.64864,0.64864,57800000.0
2006-03-07 17:35:00,0.64862,0.64862,0.64848,0.64852,93900000.0
2006-03-07 17:36:00,0.64852,0.64861,0.64837,0.64856,208199999.0
2006-03-07 17:37:00,0.64856,0.64863,0.64855,0.64863,131399999.0
2006-03-07 17:38:00,0.64856,0.64856,0.64843,0.64843,31899999.0
2006-03-07 17:39:00,0.6484,0.64849,0.6484,0.64849,106899996.0
2006-03-07 17:40:00,0.64834,0.64858,0.64834,0.64855,43400000.0
2006-03-07 17:41:00,0.6486,0.6486,0.64858,0.64858,30400001.0
2006-03-07 17:42:00,0.64836,0.64853,0.64836,0.64849,80600001.0
2006-03-07 17:43:00,0.64851,0.64851,0.64831,0.64847,80500001.0
2006-03-07 17:44:00,0.6486,0.64866,0.6486,0.64866,34700000.0
2006-03-07 17:45:00,0.64867,0.64875,0.64851,0.64863,122200000.0
2006-03-07 17:46:00,0.64859,0.64859,0.64856,0.64856,29500000.0
2006-03-07 17:47:00,0.64857,0.64861,0.64828,0.64855,116000000.0
2006-03-07 17:48:00,0.64862,0.64872,0.6486,0.64872,81600000.0
2006-03-07 17:49:00,0.6487,0.64875,0.64866,0.64866,161200001.0
2006-03-07 17:50:00,0.64863,0.64888,0.64863,0.64888,92000000.0
2006-03-07 17:51:00,0.64888,0.64895,0.64878,0.64878,83000000.0
2006-03-07 17:52:00,0.64896,0.64902,0.64893,0.64894,74300001.0
2006-03-07 17:53:00,0.64895,0.64917,0.64894,0.64917,79699999.0
2006-03-07 17:54:00,0.64917,0.64937,0.64917,0.64937,64200000.0
2006-03-07 17:55:00,0.64933,0.64937,0.6493,0.64937,38200001.0
2006-03-07 17:56:00,0.64928,0.6495,0.64928,0.6495,121500000.0
2006-03-07 17:57:00,0.64955,0.64956,0.6494,0.6494,103899999.0
2006-03-07 17:58:00,0.64952,0.64955,0.64944,0.64944,158699998.0
2006-03-07 17:59:00,0.64936,0.64936,0.64912,0.64931,125099999.0
2006-03-07 18:00:00,0.6492,0.6492,0.64907,0.64916,90599998.0
2006-03-07 18:01:00,0.64917,0.64921,0.64911,0.64918,127599999.0
2006-03-07 18:02:00,0.64926,0.64931,0.64908,0.64908,97399999.0
2006-03-07 18:03:00,0.64913,0.64916,0.64904,0.64915,250400001.0
2006-03-07 18:04:00,0.64915,0.6492,0.6491,0.64915,187200001.0
2006-03-07 18:05:00,0.64915,0.64915,0.64896,0.64897,342500001.0
2006-03-07 18:06:00,0.64905,0.64915,0.64905,0.64913,106300000.0
2006-03-07 18:07:00,0.649,0.649,0.64867,0.64871,259099998.0
2006-03-07 18:08:00,0.64857,0.64868,0.64857,0.64864,108000001.0
2006-03-07 18:09:00,0.64861,0.64861,0.64837,0.64857,324800000.0
2006-03-07 18:10:00,0.64856,0.64867,0.64855,0.64857,134599999.0
2006-03-07 18:11:00,0.64855,0.64858,0.64835,0.64843,80900000.0
2006-03-07 18:12:00,0.64841,0.64841,0.64815,0.64823,41300000.0
2006-03-07 18:13:00,0.64828,0.64828,0.64819,0.64819,70299998.0
2006-03-07 18:14:00,0.64841,0.64875,0.64834,0.64834,102199999.0
2006-03-07 18:15:00,0.64825,0.64849,0.64825,0.64846,170900002.0
2006-03-07 18:16:00,0.64842,0.64854,0.64842,0.64844,285100001.0
2006-03-07 18:17:00,0.64849,0.64883,0.64849,0.64883,132899999.0
2006-03-07 18:18:00,0.64872,0.64885,0.64862,0.64865,272599998.0
2006-03-07 18:19:00,0.6486,0.64875,0.64853,0.64855,209400001.0
2006-03-07 18:20:00,0.64856,0.64869,0.64855,0.64865,160399999.0
2006-03-07 18:21:00,0.6486,0.64865,0.6486,0.64865,156399999.0
2006-03-07 18:22:00,0.6486,0.64865,0.64855,0.6486,107300000.0
2006-03-07 18:23:00,0.64857,0.64864,0.64849,0.64859,230500000.0
2006-03-07 18:24:00,0.64855,0.6487,0.64845,0.64862,214500000.0
2006-03-07 18:25:00,0.64866,0.64877,0.6486,0.6486,124800000.0
2006-03-07 18:26:00,0.64857,0.64882,0.64857,0.64882,146900000.0
2006-03-07 18:27:00,0.6488,0.6489,0.64876,0.64882,302600001.0
2006-03-07 18:28:00,0.64877,0.64889,0.64869,0.64883,202299999.0
2006-03-07 18:29:00,0.64887,0.64892,0.64882,0.6489,309399999.0
2006-03-07 18:30:00,0.64888,0.64888,0.64877,0.64886,70300000.0
2006-03-07 18:31:00,0.64875,0.64875,0.64858,0.64862,234000002.0
2006-03-07 18:32:00,0.64861,0.64871,0.64854,0.6486,97700002.0
2006-03-07 18:33:00,0.6486,0.6486,0.64808,0.64808,213499999.0
2006-03-07 18:34:00,0.64813,0.64823,0.6481,0.6482,110500000.0
2006-03-07 18:35:00,0.64823,0.64823,0.64811,0.64818,131799997.0
2006-03-07 18:36:00,0.64827,0.64839,0.64827,0.64832,153500002.0
2006-03-07 18:37:00,0.64834,0.64839,0.64828,0.64837,110399999.0
2006-03-07 18:38:00,0.6483,0.64835,0.6483,0.64835,125800000.0
2006-03-07 18:39:00,0.6483,0.6484,0.64825,0.64835,292799998.0
2006-03-07 18:40:00,0.64835,0.64835,0.64819,0.64832,89899999.0
2006-03-07 18:41:00,0.6482,0.64843,0.64814,0.64818,255600002.0
2006-03-07 18:42:00,0.64823,0.64832,0.64815,0.64832,123700000.0
2006-03-07 18:43:00,0.64825,0.64834,0.64799,0.6481,590099999.0
2006-03-07 18:44:00,0.64804,0.64812,0.64788,0.6481,336899998.0
2006-03-07 18:45:00,0.64824,0.64824,0.64802,0.64815,500999998.0
2006-03-07 18:46:00,0.6482,0.64823,0.64815,0.64815,157000001.0
2006-03-07 18:47:00,0.64815,0.64831,0.64815,0.64831,157400000.0
2006-03-07 18:48:00,0.64837,0.64842,0.64822,0.64822,124700001.0
2006-03-07 18:49:00,0.64822,0.64843,0.64822,0.64831,114000000.0
2006-03-07 18:50:00,0.64825,0.64825,0.64813,0.64823,99000001.0
2006-03-07 18:51:00,0.64817,0.64828,0.64817,0.6482,88000000.0
2006-03-07 18:52:00,0.64825,0.6483,0.64823,0.64823,55800000.0
2006-03-07 18:53:00,0.64817,0.64818,0.64807,0.64818,65400000.0
2006-03-07 18:54:00,0.64824,0.64832,0.64821,0.64826,97900000.0
2006-03-07 18:55:00,0.64833,0.64833,0.64817,0.64825,141800001.0
2006-03-07 18:56:00,0.64824,0.64829,0.64813,0.64813,91300000.0
2006-03-07 18:57:00,0.64808,0.64812,0.648,0.64804,59100000.0
2006-03-07 18:58:00,0.64801,0.64808,0.64801,0.64807,104499999.0
2006-03-07 18:59:00,0.64793,0.64801,0.64769,0.64779,222499999.0
2006-03-07 19:00:00,0.64775,0.64781,0.64769,0.64772,138900000.0
2006-03-07 19:01:00,0.64779,0.64792,0.64779,0.64783,78500001.0
2006-03-07 19:02:00,0.64785,0.64785,0.64759,0.64759,90599997.0
2006-03-07 19:03:00,0.64749,0.6476,0.64733,0.64733,273200001.0
2006-03-07 19:04:00,0.64724,0.64739,0.64715,0.64715,121899999.0
2006-03-07 19:05:00,0.64717,0.64735,0.64717,0.64731,106800000.0
2006-03-07 19:06:00,0.64722,0.64722,0.64694,0.64701,209299997.0
2006-03-07 19:07:00,0.64713,0.64744,0.64712,0.6473,222399998.0
2006-03-07 19:08:00,0.64749,0.6476,0.64744,0.64755,93600000.0
2006-03-07 19:09:00,0.64765,0.64777,0.64765,0.64773,156000002.0
2006-03-07 19:10:00,0.64788,0.64824,0.64788,0.6482,116099999.0
2006-03-07 19:11:00,0.64816,0.64828,0.6481,0.64825,110299999.0
2006-03-07 19:12:00,0.64825,0.64834,0.64821,0.64823,100800001.0
2006-03-07 19:13:00,0.64817,0.64832,0.64812,0.64828,90900000.0
2006-03-07 19:14:00,0.64831,0.64832,0.64822,0.64828,71100000.0
2006-03-07 19:15:00,0.64828,0.64828,0.6482,0.6482,106799999.0
2006-03-07 19:16:00,0.64815,0.64825,0.64815,0.64825,47199999.0
2006-03-07 19:17:00,0.64819,0.64822,0.64798,0.64808,123900000.0
2006-03-07 19:18:00,0.64806,0.64806,0.64797,0.64805,56699999.0
2006-03-07 19:19:00,0.64794,0.64799,0.64791,0.64797,72700000.0
2006-03-07 19:20:00,0.64801,0.64817,0.64801,0.64804,120300001.0
2006-03-07 19:21:00,0.64811,0.64814,0.64796,0.64803,203300000.0
2006-03-07 19:22:00,0.64797,0.64812,0.64794,0.64812,123499998.0
2006-03-07 19:23:00,0.64804,0.64813,0.64802,0.64809,103499997.0
2006-03-07 19:24:00,0.64813,0.64813,0.648,0.648,74300001.0
2006-03-07 19:25:00,0.64805,0.64817,0.64805,0.64817,36499999.0
2006-03-07 19:26:00,0.64809,0.64811,0.64805,0.64808,65900000.0
2006-03-07 19:27:00,0.64807,0.64816,0.64796,0.64796,181400001.0
2006-03-07 19:28:00,0.6482,0.64822,0.64807,0.64807,151600001.0
2006-03-07 19:29:00,0.6481,0.64831,0.6481,0.64823,112000000.0
2006-03-07 19:30:00,0.64834,0.64834,0.64826,0.64827,51100000.0
2006-03-07 19:31:00,0.6483,0.64833,0.64817,0.64833,54400000.0
2006-03-07 19:32:00,0.64834,0.64842,0.64818,0.64828,115399999.0
2006-03-07 19:33:00,0.64823,0.64833,0.64822,0.64833,117399998.0
2006-03-07 19:34:00,0.6483,0.6483,0.64808,0.6481,165200000.0
2006-03-07 19:35:00,0.64807,0.64818,0.648,0.64808,202900002.0
2006-03-07 19:36:00,0.64803,0.64807,0.64795,0.648,140199999.0
2006-03-07 19:37:00,0.64804,0.64817,0.64799,0.64799,81000000.0
2006-03-07 19:38:00,0.64808,0.64811,0.64803,0.64803,128900000.0
2006-03-07 19:39:00,0.64805,0.64808,0.64798,0.648,256900000.0
2006-03-07 19:40:00,0.64805,0.64805,0.64794,0.64797,66399999.0
2006-03-07 19:41:00,0.64798,0.64798,0.64787,0.64787,55800000.0
2006-03-07 19:42:00,0.64787,0.64797,0.64787,0.64794,64800001.0
2006-03-07 19:43:00,0.64796,0.64801,0.64792,0.64796,53300000.0
2006-03-07 19:44:00,0.64801,0.64806,0.64787,0.64794,114699999.0
2006-03-07 19:45:00,0.64801,0.64814,0.648,0.648,45899999.0
2006-03-07 19:46:00,0.648,0.64805,0.64786,0.64803,104799999.0
2006-03-07 19:47:00,0.648,0.648,0.64792,0.64795,37500000.0
2006-03-07 19:48:00,0.64795,0.64805,0.64795,0.648,89100001.0
2006-03-07 19:49:00,0.648,0.64817,0.64785,0.64785,92100001.0
2006-03-07 19:50:00,0.64802,0.64805,0.64795,0.648,107400001.0
2006-03-07 19:51:00,0.64805,0.6481,0.648,0.64805,155399999.0
2006-03-07 19:52:00,0.64808,0.64814,0.64802,0.64808,114200000.0
2006-03-07 19:53:00,0.64807,0.64807,0.64797,0.648,117700001.0
2006-03-07 19:54:00,0.648,0.6481,0.648,0.64805,129900000.0
2006-03-07 19:55:00,0.64794,0.64809,0.64794,0.64804,334699996.0
2006-03-07 19:56:00,0.64804,0.64812,0.64801,0.64801,253499997.0
2006-03-07 19:57:00,0.64808,0.64813,0.64802,0.64803,134300003.0
2006-03-07 19:58:00,0.64801,0.64801,0.64782,0.64785,164600001.0
2006-03-07 19:59:00,0.6478,0.64785,0.64775,0.64775,59200000.0
2006-03-07 20:00:00,0.64777,0.64787,0.64775,0.6478,287399998.0
2006-03-07 20:01:00,0.6478,0.64785,0.64772,0.64783,97600000.0
2006-03-07 20:02:00,0.64785,0.64785,0.6478,0.6478,101099999.0
2006-03-07 20:03:00,0.6479,0.6479,0.6478,0.64787,102299998.0
2006-03-07 20:04:00,0.64785,0.6479,0.64775,0.64785,169500001.0
2006-03-07 20:05:00,0.64787,0.6479,0.64775,0.6479,194300001.0
2006-03-07 20:06:00,0.6479,0.6479,0.64775,0.64785,305499993.0
2006-03-07 20:07:00,0.64783,0.64787,0.64775,0.64775,36200000.0
2006-03-07 20:08:00,0.6478,0.64785,0.6478,0.64782,91200000.0
2006-03-07 20:09:00,0.64785,0.6479,0.6476,0.6478,105199999.0
2006-03-07 20:10:00,0.64775,0.64785,0.64775,0.64785,109800002.0
2006-03-07 20:11:00,0.6478,0.64782,0.6478,0.64782,33800000.0
2006-03-07 20:12:00,0.64785,0.64785,0.64775,0.6478,100699998.0
2006-03-07 20:13:00,0.64788,0.6479,0.64755,0.6478,60600000.0
2006-03-07 20:14:00,0.64788,0.6479,0.6478,0.6479,137299998.0
2006-03-07 20:15:00,0.6478,0.64785,0.6478,0.64785,55800000.0
2006-03-07 20:16:00,0.64785,0.64795,0.64775,0.64775,433400004.0
2006-03-07 20:17:00,0.64772,0.64787,0.64772,0.64785,241900001.0
2006-03-07 20:18:00,0.64782,0.64785,0.64777,0.64785,92500000.0
2006-03-07 20:19:00,0.64785,0.64785,0.6478,0.64785,50399999.0
2006-03-07 20:20:00,0.6479,0.6479,0.64775,0.6478,55999999.0
2006-03-07 20:21:00,0.64782,0.6479,0.6478,0.64785,115200000.0
2006-03-07 20:22:00,0.64785,0.64785,0.6478,0.64785,117600002.0
2006-03-07 20:23:00,0.64785,0.6479,0.64775,0.6479,80300001.0
2006-03-07 20:24:00,0.64785,0.64785,0.64755,0.64785,145099999.0
2006-03-07 20:25:00,0.64785,0.64787,0.64775,0.6478,133599997.0
2006-03-07 20:26:00,0.64785,0.6479,0.64775,0.6478,64000000.0
2006-03-07 20:27:00,0.6478,0.64785,0.6478,0.64785,91800001.0
2006-03-07 20:28:00,0.64785,0.64785,0.6478,0.64785,37400000.0
2006-03-07 20:29:00,0.64785,0.6479,0.6478,0.64785,300500001.0
2006-03-07 20:30:00,0.64785,0.6479,0.64775,0.64785,306200002.0
2006-03-07 20:31:00,0.64788,0.64788,0.64775,0.64785,202299997.0
2006-03-07 20:32:00,0.64775,0.64785,0.64775,0.64782,99200000.0
2006-03-07 20:33:00,0.6478,0.64787,0.64775,0.64777,194499998.0
2006-03-07 20:34:00,0.64785,0.64785,0.64777,0.64785,98900000.0
2006-03-07 20:35:00,0.64785,0.64785,0.64775,0.6478,79500000.0
2006-03-07 20:36:00,0.6478,0.64795,0.6477,0.64775,137199999.0
2006-03-07 20:37:00,0.64777,0.64795,0.64775,0.6478,185700000.0
2006-03-07 20:38:00,0.6478,0.64782,0.64775,0.6478,147399999.0
2006-03-07 20:39:00,0.6478,0.64785,0.6478,0.64785,63899999.0
2006-03-07 20:40:00,0.6478,0.6479,0.64775,0.6478,171499998.0
2006-03-07 20:41:00,0.6478,0.64785,0.64775,0.64785,152899999.0
2006-03-07 20:42:00,0.6478,0.64785,0.64772,0.6478,60800000.0
2006-03-07 20:43:00,0.6478,0.6479,0.6478,0.6478,108699999.0
2006-03-07 20:44:00,0.64775,0.64785,0.64775,0.64785,20600000.0
2006-03-07 20:45:00,0.6478,0.64785,0.64773,0.64775,53400000.0
2006-03-07 20:46:00,0.64785,0.64785,0.64773,0.64773,50200000.0
2006-03-07 20:47:00,0.6478,0.64785,0.6478,0.64782,70600001.0
2006-03-07 20:48:00,0.64775,0.64785,0.64775,0.64775,67000000.0
2006-03-07 20:49:00,0.64775,0.64785,0.6477,0.6478,77400000.0
2006-03-07 20:50:00,0.6478,0.64782,0.64773,0.64775,152599997.0
2006-03-07 20:51:00,0.64775,0.64785,0.64775,0.6478,63800000.0
2006-03-07 20:52:00,0.6478,0.6479,0.64775,0.64775,75400000.0
2006-03-07 20:53:00,0.64785,0.6479,0.64777,0.6478,331599998.0
2006-03-07 20:54:00,0.6478,0.64785,0.64775,0.64785,162000000.0
2006-03-07 20:55:00,0.64775,0.6478,0.64775,0.6478,18200000.0
2006-03-07 20:56:00,0.64778,0.6479,0.64755,0.64783,105499999.0
2006-03-07 20:57:00,0.6478,0.6479,0.64765,0.6478,54300000.0
2006-03-07 20:58:00,0.6478,0.6479,0.64775,0.64775,280800001.0
2006-03-07 20:59:00,0.6478,0.6479,0.64775,0.6478,192599999.0
2006-03-07 21:00:00,0.6478,0.64783,0.64775,0.6478,284399997.0
2006-03-07 21:01:00,0.6477,0.64782,0.6477,0.64782,132800000.0
2006-03-07 21:02:00,0.6478,0.64785,0.64777,0.6478,79099999.0
2006-03-07 21:03:00,0.64785,0.6479,0.64775,0.6479,141700000.0
2006-03-07 21:04:00,0.6478,0.64785,0.64775,0.64775,58099999.0
2006-03-07 21:05:00,0.64785,0.6479,0.64775,0.6478,99800000.0
2006-03-07 21:06:00,0.64775,0.6479,0.64775,0.6478,129199999.0
2006-03-07 21:07:00,0.64785,0.64785,0.6478,0.6478,69600001.0
2006-03-07 21:08:00,0.6478,0.64785,0.6477,0.6478,133400000.0
2006-03-07 21:09:00,0.6478,0.6479,0.64775,0.64785,162900001.0
2006-03-07 21:10:00,0.6478,0.64785,0.6478,0.64785,78900000.0
2006-03-07 21:11:00,0.6478,0.6478,0.6478,0.6478,1300000.0
2006-03-07 21:12:00,0.64775,0.64787,0.64775,0.64782,159199999.0
2006-03-07 21:13:00,0.64778,0.64783,0.64775,0.6478,72599999.0
2006-03-07 21:14:00,0.64785,0.64785,0.6478,0.6478,97000000.0
2006-03-07 21:15:00,0.6478,0.6479,0.64775,0.6478,190400001.0
2006-03-07 21:16:00,0.64785,0.64785,0.64768,0.64775,135600000.0
2006-03-07 21:17:00,0.64775,0.64785,0.64765,0.64785,235400001.0
2006-03-07 21:18:00,0.64785,0.64785,0.64775,0.64782,228199999.0
2006-03-07 21:19:00,0.64785,0.64785,0.64775,0.6478,156000000.0
2006-03-07 21:20:00,0.64785,0.6479,0.6477,0.64775,215000000.0
2006-03-07 21:21:00,0.64785,0.64785,0.64775,0.64785,87299999.0
2006-03-07 21:22:00,0.64785,0.64785,0.64775,0.6478,83799999.0
2006-03-07 21:23:00,0.64775,0.64785,0.64775,0.64785,167400001.0
2006-03-07 21:24:00,0.64785,0.64785,0.64775,0.6478,112899999.0
2006-03-07 21:25:00,0.6478,0.64785,0.6478,0.64785,199499998.0
2006-03-07 21:26:00,0.64782,0.64785,0.64775,0.64778,120499999.0
2006-03-07 21:27:00,0.6478,0.64785,0.64775,0.64785,98100000.0
2006-03-07 21:28:00,0.64785,0.64785,0.6478,0.64785,42400000.0
2006-03-07 21:29:00,0.6478,0.64785,0.64765,0.64775,164999999.0
2006-03-07 21:30:00,0.64782,0.6479,0.64775,0.64785,162200000.0
2006-03-07 21:31:00,0.64785,0.64785,0.6478,0.6478,23200000.0
2006-03-07 21:32:00,0.6478,0.64785,0.64775,0.64785,52499999.0
2006-03-07 21:33:00,0.64785,0.64785,0.6478,0.64785,78000002.0
2006-03-07 21:34:00,0.64785,0.64785,0.64772,0.6478,96500000.0
2006-03-07 21:35:00,0.6478,0.64785,0.64777,0.6478,249800000.0
2006-03-07 21:36:00,0.6478,0.6479,0.64772,0.64785,203999997.0
2006-03-07 21:37:00,0.64782,0.6479,0.6478,0.64785,160300000.0
2006-03-07 21:38:00,0.64785,0.6479,0.6478,0.64782,104400000.0
2006-03-07 21:39:00,0.6478,0.64785,0.6477,0.64782,126099999.0
2006-03-07 21:40:00,0.64785,0.6479,0.6477,0.64788,135599998.0
2006-03-07 21:41:00,0.6478,0.64785,0.64775,0.64785,179600001.0
2006-03-07 21:42:00,0.64782,0.64785,0.6478,0.6478,89000000.0
2006-03-07 21:43:00,0.6478,0.6479,0.64775,0.64775,44200000.0
2006-03-07 21:44:00,0.64785,0.64785,0.64765,0.64765,53899999.0
2006-03-07 21:45:00,0.6478,0.64785,0.64772,0.6478,85499999.0
2006-03-07 21:46:00,0.64778,0.64785,0.64777,0.64777,99199999.0
2006-03-07 21:47:00,0.6478,0.64785,0.6478,0.64785,69199999.0
2006-03-07 21:48:00,0.64785,0.64785,0.64785,0.64785,65700000.0
2006-03-07 21:49:00,0.6478,0.64785,0.6477,0.64778,90000000.0
2006-03-07 21:50:00,0.64785,0.6479,0.64775,0.64782,62700000.0
2006-03-07 21:51:00,0.6478,0.64785,0.64777,0.64785,144300000.0
2006-03-07 21:52:00,0.6478,0.64795,0.64777,0.64785,82800000.0
2006-03-07 21:53:00,0.64775,0.64785,0.64775,0.64785,62600000.0
2006-03-07 21:54:00,0.64785,0.64785,0.64775,0.6478,62100000.0
2006-03-07 21:55:00,0.6478,0.64785,0.64778,0.6478,52100001.0
2006-03-07 21:56:00,0.64785,0.64785,0.64775,0.64775,80300000.0
2006-03-07 21:57:00,0.6478,0.64785,0.6477,0.64782,166800000.0
2006-03-07 21:58:00,0.6478,0.64785,0.6478,0.64785,33400000.0
2006-03-07 21:59:00,0.6478,0.6479,0.6478,0.6478,69600000.0
2006-03-07 22:00:00,0.6478,0.64785,0.64775,0.64785,86000001.0
2006-03-07 22:01:00,0.64782,0.64785,0.64775,0.6478,69400001.0
2006-03-07 22:02:00,0.64785,0.64785,0.6478,0.6478,69100001.0
2006-03-07 22:03:00,0.64785,0.64785,0.64782,0.64783,51600001.0
2006-03-07 22:04:00,0.6478,0.64785,0.64775,0.6478,91899999.0
2006-03-07 22:05:00,0.64775,0.6479,0.64775,0.64777,165000002.0
2006-03-07 22:06:00,0.64765,0.64795,0.64765,0.6478,150999999.0
2006-03-07 22:07:00,0.6478,0.64785,0.64775,0.64775,108400001.0
2006-03-07 22:08:00,0.6478,0.64795,0.64775,0.64795,68599999.0
2006-03-07 22:09:00,0.64785,0.64785,0.64775,0.64782,46400000.0
2006-03-07 22:10:00,0.6478,0.64785,0.64775,0.6478,42900000.0
2006-03-07 22:11:00,0.64772,0.64785,0.64772,0.64785,101900000.0
2006-03-07 22:12:00,0.6478,0.64785,0.64772,0.64778,149999998.0
2006-03-07 22:13:00,0.6479,0.6479,0.64775,0.6478,66800000.0
2006-03-07 22:14:00,0.64785,0.64785,0.6477,0.64782,110000001.0
2006-03-07 22:15:00,0.64782,0.64785,0.64775,0.6478,108700000.0
2006-03-07 22:16:00,0.64778,0.64787,0.64778,0.6478,59000000.0
2006-03-07 22:17:00,0.64785,0.64785,0.64775,0.64785,75100000.0
2006-03-07 22:18:00,0.64785,0.64785,0.6477,0.6477,87000000.0
2006-03-07 22:19:00,0.6478,0.6479,0.6477,0.6478,114900000.0
2006-03-07 22:20:00,0.64785,0.64785,0.6478,0.6478,91399999.0
2006-03-07 22:21:00,0.64785,0.64785,0.64775,0.6478,101599998.0
2006-03-07 22:22:00,0.64788,0.64788,0.64775,0.64775,41900000.0
2006-03-07 22:23:00,0.64775,0.6479,0.64775,0.64785,87600000.0
2006-03-07 22:24:00,0.64775,0.64785,0.64772,0.64785,123900000.0
2006-03-07 22:25:00,0.64775,0.64785,0.64775,0.6478,91700001.0
2006-03-07 22:26:00,0.6478,0.64785,0.64777,0.64785,98600000.0
2006-03-07 22:27:00,0.64775,0.6479,0.64775,0.6479,45700000.0
2006-03-07 22:28:00,0.6477,0.64782,0.6477,0.64782,71299999.0
2006-03-07 22:29:00,0.6478,0.64785,0.6478,0.6478,74899997.0
2006-03-07 22:30:00,0.64785,0.6479,0.6478,0.64785,167300000.0
2006-03-07 22:31:00,0.64785,0.64785,0.64772,0.64772,82900000.0
2006-03-07 22:32:00,0.64785,0.64785,0.64785,0.64785,24600000.0
2006-03-07 22:33:00,0.6478,0.64785,0.6478,0.64785,118199999.0
2006-03-07 22:34:00,0.6478,0.64785,0.64755,0.64782,97900001.0
2006-03-07 22:35:00,0.64787,0.64787,0.64778,0.64778,86000000.0
2006-03-07 22:36:00,0.6478,0.64785,0.64775,0.6478,102799998.0
2006-03-07 22:37:00,0.6478,0.6478,0.64775,0.6478,63400000.0
2006-03-07 22:38:00,0.6477,0.6478,0.64755,0.6478,86600001.0
2006-03-07 22:39:00,0.6478,0.64785,0.6478,0.64785,23100000.0
2006-03-07 22:40:00,0.6478,0.64785,0.6477,0.64775,68100001.0
2006-03-07 22:41:00,0.6478,0.6478,0.64777,0.6478,47799999.0
2006-03-07 22:42:00,0.6478,0.64788,0.64775,0.64788,121199999.0
2006-03-07 22:43:00,0.6478,0.6479,0.64765,0.6478,183700001.0
2006-03-07 22:44:00,0.64785,0.64787,0.64772,0.64772,134400000.0
2006-03-07 22:45:00,0.6478,0.6479,0.64775,0.6478,150899999.0
2006-03-07 22:46:00,0.64782,0.64785,0.6476,0.64775,168900000.0
2006-03-07 22:47:00,0.64775,0.64785,0.64775,0.64783,70100000.0
2006-03-07 22:48:00,0.64778,0.6479,0.64765,0.6478,131900000.0
2006-03-07 22:49:00,0.6478,0.6478,0.6478,0.6478,22800000.0
2006-03-07 22:50:00,0.64785,0.64785,0.64755,0.6478,197999999.0
2006-03-07 22:51:00,0.6478,0.64785,0.64772,0.64775,211699998.0
2006-03-07 22:52:00,0.64782,0.64782,0.64775,0.6478,103199999.0
2006-03-07 22:53:00,0.64785,0.64785,0.64775,0.64785,82400000.0
2006-03-07 22:54:00,0.64783,0.64785,0.64775,0.64775,59200000.0
2006-03-07 22:55:00,0.64775,0.6479,0.64775,0.64775,73400000.0
2006-03-07 22:56:00,0.64785,0.64787,0.64775,0.6478,112599999.0
2006-03-07 22:57:00,0.6478,0.64795,0.64777,0.64783,123200002.0
2006-03-07 22:58:00,0.6478,0.6479,0.64775,0.6478,92600000.0
2006-03-07 22:59:00,0.64765,0.64785,0.6476,0.6476,165900002.0
2006-03-07 23:00:00,0.64765,0.64785,0.64765,0.6478,122600002.0
2006-03-07 23:01:00,0.6478,0.64787,0.6477,0.64785,98399998.0
2006-03-07 23:02:00,0.64783,0.64783,0.64783,0.64783,15200000.0
2006-03-07 23:03:00,0.64785,0.64785,0.64765,0.6478,57700000.0
2006-03-07 23:04:00,0.64783,0.64785,0.64775,0.64775,51400000.0
2006-03-07 23:05:00,0.6478,0.64797,0.64775,0.64785,92900000.0
2006-03-07 23:06:00,0.64785,0.64785,0.64775,0.64775,78800000.0
2006-03-07 23:07:00,0.64775,0.64785,0.6477,0.64777,67200000.0
2006-03-07 23:08:00,0.64787,0.64787,0.64775,0.6478,86599999.0
2006-03-07 23:09:00,0.64785,0.64792,0.64783,0.64785,87600001.0
2006-03-07 23:10:00,0.6478,0.64785,0.6478,0.6478,103900001.0
2006-03-07 23:11:00,0.64785,0.6479,0.6478,0.6478,57400000.0
2006-03-07 23:12:00,0.64775,0.64787,0.64775,0.64787,49599999.0
2006-03-07 23:13:00,0.64785,0.64785,0.64775,0.64783,95600001.0
2006-03-07 23:14:00,0.64783,0.6479,0.6478,0.6478,44300000.0
2006-03-07 23:15:00,0.6478,0.6478,0.64775,0.64775,72899999.0
2006-03-07 23:16:00,0.6478,0.64785,0.64775,0.64785,48900002.0
2006-03-07 23:17:00,0.64783,0.64785,0.64765,0.64772,47700000.0
2006-03-07 23:18:00,0.6478,0.64785,0.64765,0.64785,34299999.0
2006-03-07 23:19:00,0.64775,0.6478,0.64773,0.6478,82000000.0
2006-03-07 23:20:00,0.64785,0.6479,0.64775,0.64785,72900000.0
2006-03-07 23:21:00,0.64775,0.6478,0.64775,0.6478,51300000.0
2006-03-07 23:22:00,0.64775,0.64785,0.64775,0.64785,63200000.0
2006-03-07 23:23:00,0.6478,0.64785,0.64775,0.64775,65000001.0
2006-03-07 23:24:00,0.64775,0.64785,0.6477,0.64785,51100000.0
2006-03-07 23:25:00,0.64783,0.64785,0.6477,0.6478,124699996.0
2006-03-07 23:26:00,0.6478,0.64785,0.64777,0.64785,88900002.0
2006-03-07 23:27:00,0.64785,0.64785,0.6478,0.6478,63200000.0
2006-03-07 23:28:00,0.6478,0.64785,0.64775,0.64785,43000000.0
2006-03-07 23:29:00,0.64785,0.64785,0.64775,0.6478,66100000.0
2006-03-07 23:30:00,0.64775,0.64785,0.64775,0.64785,59000000.0
2006-03-07 23:31:00,0.6478,0.64785,0.6478,0.6478,64800000.0
2006-03-07 23:32:00,0.64785,0.64785,0.64775,0.64782,82400000.0
2006-03-07 23:33:00,0.64775,0.64787,0.64775,0.6478,51500000.0
2006-03-07 23:34:00,0.6478,0.64785,0.64775,0.6478,118400002.0
2006-03-07 23:35:00,0.64785,0.6479,0.64775,0.6479,65799999.0
2006-03-07 23:36:00,0.64782,0.6479,0.64775,0.64785,94800001.0
2006-03-07 23:37:00,0.64785,0.64785,0.64782,0.64785,42000000.0
2006-03-07 23:38:00,0.64785,0.6479,0.64775,0.64785,86099999.0
2006-03-07 23:39:00,0.64775,0.64785,0.64775,0.64778,95499998.0
2006-03-07 23:40:00,0.64785,0.64785,0.6478,0.6478,13600000.0
2006-03-07 23:41:00,0.64785,0.64785,0.64775,0.64785,33000000.0
2006-03-07 23:42:00,0.64775,0.6478,0.64775,0.6478,23800000.0
2006-03-07 23:43:00,0.64785,0.64785,0.64775,0.64785,47900000.0
2006-03-07 23:44:00,0.64785,0.64785,0.6478,0.6478,63400002.0
2006-03-07 23:45:00,0.6479,0.6479,0.64775,0.6478,60599999.0
2006-03-07 23:46:00,0.6478,0.6479,0.6478,0.64785,104200000.0
2006-03-07 23:47:00,0.64785,0.64785,0.64777,0.64777,32500000.0
2006-03-07 23:48:00,0.64775,0.6478,0.64775,0.64775,46200000.0
2006-03-07 23:49:00,0.64785,0.64785,0.64775,0.6478,78899998.0
2006-03-07 23:50:00,0.64775,0.64785,0.64775,0.64785,35500000.0
2006-03-07 23:51:00,0.6478,0.64785,0.64772,0.64785,96100000.0
2006-03-07 23:52:00,0.64775,0.6479,0.64775,0.64782,43000000.0
2006-03-07 23:53:00,0.64778,0.64785,0.64775,0.6478,40800000.0
2006-03-07 23:54:00,0.6478,0.6479,0.6477,0.64785,107800001.0
2006-03-07 23:55:00,0.64785,0.64785,0.64777,0.64777,98700000.0
2006-03-07 23:56:00,0.64785,0.64785,0.64775,0.6478,167900001.0
2006-03-07 23:57:00,0.6478,0.64785,0.6478,0.6478,60700000.0
2006-03-07 23:58:00,0.6478,0.64785,0.64775,0.64785,59700000.0
2006-03-07 23:59:00,0.64775,0.64785,0.64775,0.64775,104300002.0
2006-03-08 00:00:00,0.6478,0.64785,0.6478,0.6478,95900001.0
2006-03-08 00:01:00,0.64847,0.64866,0.64847,0.64854,51900000.0
2006-03-08 00:02:00,0.64846,0.6491,0.64843,0.64886,141300001.0
2006-03-08 00:03:00,0.64858,0.64899,0.6485,0.64871,99600000.0
2006-03-08 00:04:00,0.64852,0.64869,0.64841,0.64856,88300001.0
2006-03-08 00:05:00,0.64852,0.64882,0.6484,0.64861,114600000.0
2006-03-08 00:06:00,0.64854,0.6487,0.64819,0.64832,176700001.0
2006-03-08 00:07:00,0.64818,0.64867,0.64818,0.64854,73600000.0
2006-03-08 00:08:00,0.64838,0.64878,0.64833,0.64848,136999999.0
2006-03-08 00:09:00,0.64823,0.64866,0.64822,0.64839,123600000.0
2006-03-08 00:10:00,0.64844,0.6487,0.64844,0.64862,119999999.0
2006-03-08 00:11:00,0.64854,0.64891,0.64852,0.64868,130299999.0
2006-03-08 00:12:00,0.64875,0.64885,0.6484,0.64851,109400001.0
2006-03-08 00:13:00,0.64862,0.6487,0.64838,0.64855,71100001.0
2006-03-08 00:14:00,0.64857,0.64869,0.64795,0.64852,104799997.0
2006-03-08 00:15:00,0.64838,0.64847,0.64825,0.64834,141499999.0
2006-03-08 00:16:00,0.64844,0.6485,0.64831,0.64842,96099999.0
2006-03-08 00:17:00,0.64866,0.64891,0.64845,0.64852,105999998.0
2006-03-08 00:18:00,0.6486,0.64864,0.64823,0.64834,108600000.0
2006-03-08 00:19:00,0.64834,0.6485,0.64831,0.6485,119700000.0
2006-03-08 00:20:00,0.64843,0.64857,0.64828,0.64843,138100002.0
2006-03-08 00:21:00,0.64831,0.64871,0.64831,0.64863,90300000.0
2006-03-08 00:22:00,0.64863,0.64869,0.64843,0.64863,112800001.0
2006-03-08 00:23:00,0.64856,0.64864,0.6484,0.64843,164500002.0
2006-03-08 00:24:00,0.64814,0.64831,0.64799,0.64802,78600000.0
2006-03-08 00:25:00,0.64784,0.64784,0.64761,0.64771,104300001.0
2006-03-08 00:26:00,0.6478,0.6478,0.6478,0.6478,29500000.0
2006-03-08 00:27:00,0.64785,0.64802,0.64785,0.64802,111600000.0
2006-03-08 00:28:00,0.64789,0.64797,0.64761,0.64797,126499999.0
2006-03-08 00:29:00,0.64798,0.64798,0.64792,0.64792,43900000.0
2006-03-08 00:30:00,0.648,0.648,0.6477,0.6477,85100000.0
2006-03-08 00:31:00,0.64768,0.64768,0.64723,0.64735,77299999.0
2006-03-08 00:32:00,0.64731,0.64731,0.64705,0.64714,92000000.0
2006-03-08 00:33:00,0.64723,0.64743,0.64723,0.64728,126799998.0
2006-03-08 00:34:00,0.6474,0.64752,0.6474,0.64747,84500000.0
2006-03-08 00:35:00,0.64731,0.64732,0.64693,0.64698,86899999.0
2006-03-08 00:36:00,0.64699,0.64708,0.64691,0.64691,105699999.0
2006-03-08 00:37:00,0.64701,0.64701,0.64673,0.647,126700001.0
2006-03-08 00:38:00,0.64702,0.64702,0.64689,0.64702,58100000.0
2006-03-08 00:39:00,0.64703,0.64703,0.64687,0.64696,133400001.0
2006-03-08 00:40:00,0.64687,0.64694,0.64683,0.64689,66700000.0
2006-03-08 00:41:00,0.64692,0.64692,0.6467,0.64682,63500000.0
2006-03-08 00:42:00,0.64678,0.64689,0.64678,0.64687,61399999.0
2006-03-08 00:43:00,0.64692,0.64692,0.64678,0.64678,71099999.0
2006-03-08 00:44:00,0.64691,0.64711,0.64691,0.64703,63999998.0
2006-03-08 00:45:00,0.64704,0.64711,0.64701,0.64708,79299998.0
2006-03-08 00:46:00,0.64703,0.64703,0.64691,0.64703,50200000.0
2006-03-08 00:47:00,0.64712,0.64712,0.64703,0.64703,36700000.0
2006-03-08 00:48:00,0.64705,0.6471,0.647,0.64705,115900000.0
2006-03-08 00:49:00,0.64702,0.64702,0.64685,0.647,80999999.0
2006-03-08 00:50:00,0.64693,0.64693,0.64673,0.64684,58300000.0
2006-03-08 00:51:00,0.6468,0.6468,0.6468,0.6468,12000000.0
2006-03-08 00:52:00,0.6468,0.64688,0.64675,0.64682,39300000.0
2006-03-08 00:53:00,0.6468,0.64692,0.64677,0.64692,89600000.0
2006-03-08 00:54:00,0.6469,0.64695,0.64682,0.64695,122399997.0
2006-03-08 00:55:00,0.64693,0.64707,0.6469,0.64706,96000001.0
2006-03-08 00:56:00,0.64702,0.64702,0.64694,0.647,33300000.0
2006-03-08 00:57:00,0.64695,0.64702,0.64695,0.647,50100000.0
2006-03-08 00:58:00,0.64705,0.64705,0.64695,0.64705,104700001.0
2006-03-08 00:59:00,0.64698,0.64705,0.64695,0.647,88199999.0
2006-03-08 01:00:00,0.64695,0.64705,0.64695,0.647,24600000.0
2006-03-08 01:01:00,0.6471,0.6471,0.647,0.647,46500000.0
2006-03-08 01:02:00,0.64702,0.64702,0.64693,0.64693,32700000.0
2006-03-08 01:03:00,0.64692,0.64695,0.64685,0.6469,62600001.0
2006-03-08 01:04:00,0.647,0.64715,0.647,0.64715,50800001.0
2006-03-08 01:05:00,0.64707,0.64715,0.64692,0.64692,70100001.0
2006-03-08 01:06:00,0.64702,0.64716,0.64698,0.64706,58199999.0
2006-03-08 01:07:00,0.64705,0.64705,0.647,0.64705,54200000.0
2006-03-08 01:08:00,0.64701,0.64706,0.64701,0.64706,16000000.0
2006-03-08 01:09:00,0.64714,0.64714,0.64705,0.64714,115299998.0
2006-03-08 01:10:00,0.64709,0.64718,0.64709,0.64718,41400001.0
2006-03-08 01:11:00,0.64715,0.64729,0.64715,0.64722,40699999.0
2006-03-08 01:12:00,0.6473,0.64752,0.6473,0.64735,89699999.0
2006-03-08 01:13:00,0.64745,0.64745,0.64734,0.64736,129499998.0
2006-03-08 01:14:00,0.64722,0.64725,0.64719,0.64724,72200000.0
2006-03-08 01:15:00,0.64735,0.64735,0.64735,0.64735,30199999.0
2006-03-08 01:16:00,0.64733,0.64741,0.64733,0.64741,82599999.0
2006-03-08 01:17:00,0.64745,0.64745,0.64745,0.64745,19600000.0
2006-03-08 01:18:00,0.64743,0.64745,0.6473,0.64743,130200000.0
2006-03-08 01:19:00,0.64735,0.6475,0.64735,0.64745,81600000.0
2006-03-08 01:20:00,0.64737,0.64737,0.64718,0.64718,56499999.0
2006-03-08 01:21:00,0.64705,0.64715,0.64705,0.64715,63300000.0
2006-03-08 01:22:00,0.64703,0.6471,0.64703,0.6471,53099999.0
2006-03-08 01:23:00,0.64708,0.64717,0.64705,0.64717,132600001.0
2006-03-08 01:24:00,0.6472,0.64721,0.64711,0.64717,78900001.0
2006-03-08 01:25:00,0.64712,0.64718,0.64707,0.64718,60100000.0
2006-03-08 01:26:00,0.6472,0.6472,0.6471,0.6471,57500000.0
2006-03-08 01:27:00,0.64709,0.64726,0.64708,0.64713,83599998.0
2006-03-08 01:28:00,0.64708,0.6472,0.64702,0.6471,180500000.0
2006-03-08 01:29:00,0.64709,0.64719,0.64693,0.64693,59100001.0
2006-03-08 01:30:00,0.64695,0.64695,0.64685,0.64685,79699998.0
2006-03-08 01:31:00,0.6469,0.64702,0.64688,0.64702,88199999.0
2006-03-08 01:32:00,0.647,0.64712,0.647,0.64712,62500000.0
2006-03-08 01:33:00,0.64707,0.64711,0.64693,0.64702,44500000.0
2006-03-08 01:34:00,0.64712,0.64712,0.64694,0.64701,42200000.0
2006-03-08 01:35:00,0.647,0.64705,0.64698,0.647,106100000.0
2006-03-08 01:36:00,0.6471,0.64717,0.64708,0.64713,132599999.0
2006-03-08 01:37:00,0.64715,0.64715,0.64707,0.6471,78300002.0
2006-03-08 01:38:00,0.64715,0.64715,0.64699,0.64713,51000000.0
2006-03-08 01:39:00,0.64704,0.64719,0.64704,0.64711,90799999.0
2006-03-08 01:40:00,0.64726,0.64726,0.64701,0.64701,118600002.0
2006-03-08 01:41:00,0.6472,0.64728,0.64711,0.64716,39000000.0
2006-03-08 01:42:00,0.64714,0.64721,0.64713,0.64713,51000000.0
2006-03-08 01:43:00,0.6472,0.64729,0.64716,0.64716,98499999.0
2006-03-08 01:44:00,0.64715,0.64715,0.64705,0.6471,59200001.0
2006-03-08 01:45:00,0.64712,0.6472,0.64708,0.64717,66799999.0
2006-03-08 01:46:00,0.6471,0.64725,0.6471,0.6471,89600000.0
2006-03-08 01:47:00,0.64717,0.64722,0.64715,0.64715,82399998.0
2006-03-08 01:48:00,0.64726,0.64742,0.64726,0.6474,72100002.0
2006-03-08 01:49:00,0.64733,0.64733,0.64723,0.6473,93300002.0
2006-03-08 01:50:00,0.64732,0.64732,0.64709,0.64718,51100000.0
2006-03-08 01:51:00,0.64725,0.64738,0.64725,0.64736,62199998.0
2006-03-08 01:52:00,0.64736,0.64745,0.64736,0.64744,52400000.0
2006-03-08 01:53:00,0.64748,0.6475,0.64734,0.6475,70400000.0
2006-03-08 01:54:00,0.6475,0.64757,0.64741,0.64754,76999999.0
2006-03-08 01:55:00,0.64741,0.64741,0.64711,0.64723,103099999.0
2006-03-08 01:56:00,0.64721,0.64721,0.64708,0.64717,73000000.0
2006-03-08 01:57:00,0.64714,0.64736,0.64713,0.64732,94300002.0
2006-03-08 01:58:00,0.64732,0.64732,0.6472,0.64723,49400000.0
2006-03-08 01:59:00,0.64713,0.64723,0.6471,0.64723,66900000.0
2006-03-08 02:00:00,0.64731,0.64731,0.64719,0.6472,84100000.0
2006-03-08 02:01:00,0.64727,0.64733,0.64723,0.64733,88100000.0
2006-03-08 02:02:00,0.64727,0.64727,0.64716,0.64725,156900000.0
2006-03-08 02:03:00,0.64721,0.64741,0.64721,0.64726,67600000.0
2006-03-08 02:04:00,0.6473,0.64735,0.6473,0.6473,17500000.0
2006-03-08 02:05:00,0.64732,0.64737,0.64729,0.64729,94100002.0
2006-03-08 02:06:00,0.6472,0.64725,0.6472,0.64725,82999999.0
2006-03-08 02:07:00,0.6472,0.64725,0.6472,0.64725,39800000.0
2006-03-08 02:08:00,0.64714,0.64736,0.64714,0.64736,124700000.0
2006-03-08 02:09:00,0.64728,0.64728,0.64716,0.64719,52600000.0
2006-03-08 02:10:00,0.64725,0.64727,0.64715,0.64727,82499997.0
2006-03-08 02:11:00,0.64725,0.64725,0.64715,0.6472,67799999.0
2006-03-08 02:12:00,0.64712,0.64725,0.64712,0.64725,19600000.0
2006-03-08 02:13:00,0.64719,0.64737,0.64719,0.64731,40700000.0
2006-03-08 02:14:00,0.64744,0.64766,0.64744,0.64765,117800000.0
2006-03-08 02:15:00,0.64768,0.64775,0.6476,0.6476,80500000.0
2006-03-08 02:16:00,0.64756,0.64781,0.64756,0.64769,98700001.0
2006-03-08 02:17:00,0.64765,0.64771,0.64754,0.64771,39299999.0
2006-03-08 02:18:00,0.64754,0.64758,0.64749,0.64749,60200000.0
2006-03-08 02:19:00,0.64751,0.64759,0.64722,0.64722,61300000.0
2006-03-08 02:20:00,0.64739,0.64761,0.64739,0.64752,68300000.0
2006-03-08 02:21:00,0.64755,0.64761,0.64743,0.64744,57800000.0
2006-03-08 02:22:00,0.64758,0.64777,0.64745,0.64777,77300000.0
2006-03-08 02:23:00,0.64777,0.64809,0.64777,0.64792,132600000.0
2006-03-08 02:24:00,0.64802,0.64804,0.64791,0.64798,50600000.0
2006-03-08 02:25:00,0.64817,0.64827,0.64805,0.64819,92599999.0
2006-03-08 02:26:00,0.6483,0.64848,0.6483,0.64839,55900000.0
2006-03-08 02:27:00,0.64857,0.64857,0.64848,0.64848,26300000.0
2006-03-08 02:28:00,0.64861,0.64865,0.64852,0.64865,88599999.0
2006-03-08 02:29:00,0.6487,0.64904,0.6487,0.64887,118199999.0
2006-03-08 02:30:00,0.64891,0.64901,0.64878,0.64884,103600000.0
2006-03-08 02:31:00,0.64893,0.64925,0.64875,0.64925,112599999.0
2006-03-08 02:32:00,0.64913,0.64913,0.64903,0.64912,98900001.0
2006-03-08 02:33:00,0.64902,0.64902,0.64875,0.64901,71800001.0
2006-03-08 02:34:00,0.649,0.64904,0.64876,0.6489,80199999.0
2006-03-08 02:35:00,0.6488,0.64885,0.64869,0.64883,60800000.0
2006-03-08 02:36:00,0.64887,0.64899,0.64886,0.64886,89000001.0
2006-03-08 02:37:00,0.64887,0.64891,0.64883,0.64888,60400000.0
2006-03-08 02:38:00,0.6489,0.6489,0.64879,0.64886,58100000.0
2006-03-08 02:39:00,0.64896,0.64918,0.64896,0.64911,85100001.0
2006-03-08 02:40:00,0.6491,0.6492,0.64905,0.64915,102899998.0
2006-03-08 02:41:00,0.64917,0.64917,0.64911,0.64911,64099999.0
2006-03-08 02:42:00,0.64925,0.64925,0.6492,0.64923,78299999.0
2006-03-08 02:43:00,0.64918,0.64918,0.64914,0.64918,30200000.0
2006-03-08 02:44:00,0.64921,0.64928,0.64921,0.64928,55300000.0
2006-03-08 02:45:00,0.6492,0.64925,0.64915,0.64925,47800000.0
2006-03-08 02:46:00,0.64916,0.64927,0.64903,0.64915,96200000.0
2006-03-08 02:47:00,0.64914,0.64921,0.6491,0.64916,56699998.0
2006-03-08 02:48:00,0.64913,0.64913,0.64902,0.64902,24800000.0
2006-03-08 02:49:00,0.649,0.64908,0.649,0.64908,85600001.0
2006-03-08 02:50:00,0.6491,0.6491,0.6488,0.6488,44600001.0
2006-03-08 02:51:00,0.64884,0.64895,0.64883,0.64883,139500000.0
2006-03-08 02:52:00,0.64885,0.64895,0.64885,0.64888,151999996.0
2006-03-08 02:53:00,0.6489,0.649,0.6489,0.649,42299999.0
2006-03-08 02:54:00,0.64893,0.64897,0.64893,0.64896,82599998.0
2006-03-08 02:55:00,0.64897,0.64901,0.64892,0.64892,44600001.0
2006-03-08 02:56:00,0.649,0.64924,0.64898,0.64917,100799998.0
2006-03-08 02:57:00,0.64912,0.64912,0.64901,0.64904,44500000.0
2006-03-08 02:58:00,0.649,0.6491,0.64895,0.649,48500000.0
2006-03-08 02:59:00,0.64903,0.64905,0.64895,0.64895,75500000.0
2006-03-08 03:00:00,0.64892,0.64899,0.64892,0.64898,61000000.0
2006-03-08 03:01:00,0.64901,0.64912,0.64894,0.64912,82800000.0
2006-03-08 03:02:00,0.64904,0.64914,0.64904,0.64914,86899999.0
2006-03-08 03:03:00,0.64915,0.64915,0.649,0.649,104399998.0
2006-03-08 03:04:00,0.64911,0.64918,0.64911,0.64912,129900000.0
2006-03-08 03:05:00,0.64905,0.64923,0.64905,0.64923,98599999.0
2006-03-08 03:06:00,0.64912,0.6492,0.64912,0.64917,81599999.0
2006-03-08 03:07:00,0.64915,0.64915,0.64905,0.6491,50900001.0
2006-03-08 03:08:00,0.64905,0.64912,0.64898,0.64903,127100000.0
2006-03-08 03:09:00,0.64908,0.64913,0.64892,0.64913,82800000.0
2006-03-08 03:10:00,0.64909,0.64918,0.64909,0.64912,97099998.0
2006-03-08 03:11:00,0.64915,0.64937,0.64915,0.64937,61900000.0
2006-03-08 03:12:00,0.64943,0.64947,0.64925,0.64937,114000001.0
2006-03-08 03:13:00,0.64927,0.64931,0.64923,0.64929,32500000.0
2006-03-08 03:14:00,0.6493,0.64935,0.6493,0.64935,61200000.0
2006-03-08 03:15:00,0.64937,0.6494,0.64936,0.64939,69300000.0
2006-03-08 03:16:00,0.64946,0.64955,0.64943,0.64952,34700000.0
2006-03-08 03:17:00,0.64947,0.64951,0.64939,0.64941,85400000.0
2006-03-08 03:18:00,0.6494,0.64951,0.6494,0.64942,87700000.0
2006-03-08 03:19:00,0.64927,0.64941,0.64927,0.64931,60900000.0
2006-03-08 03:20:00,0.6494,0.64945,0.64932,0.6494,111200001.0
2006-03-08 03:21:00,0.6494,0.64945,0.6494,0.64945,68600001.0
2006-03-08 03:22:00,0.6493,0.64935,0.64928,0.64935,38000000.0
2006-03-08 03:23:00,0.64937,0.64941,0.64935,0.64938,118799999.0
2006-03-08 03:24:00,0.64941,0.64948,0.64939,0.6494,81300000.0
2006-03-08 03:25:00,0.64925,0.64935,0.64925,0.64935,32200000.0
2006-03-08 03:26:00,0.64938,0.64948,0.64935,0.64935,75000000.0
2006-03-08 03:27:00,0.64947,0.64947,0.64935,0.64945,69800000.0
2006-03-08 03:28:00,0.64937,0.64941,0.6493,0.64932,57400000.0
2006-03-08 03:29:00,0.6494,0.64947,0.6494,0.64947,52399999.0
2006-03-08 03:30:00,0.64945,0.64945,0.64935,0.64935,64900000.0
2006-03-08 03:31:00,0.6494,0.64957,0.64935,0.64957,105800001.0
2006-03-08 03:32:00,0.64955,0.64955,0.64945,0.64955,87699998.0
2006-03-08 03:33:00,0.6495,0.6495,0.64935,0.64935,48300000.0
2006-03-08 03:34:00,0.64935,0.64945,0.64935,0.6494,50499998.0
2006-03-08 03:35:00,0.64957,0.64959,0.64945,0.64959,82100000.0
2006-03-08 03:36:00,0.64961,0.64976,0.64961,0.64976,55400000.0
2006-03-08 03:37:00,0.64975,0.64975,0.64941,0.64941,92399999.0
2006-03-08 03:38:00,0.6494,0.64945,0.6494,0.64945,72200001.0
2006-03-08 03:39:00,0.6495,0.64957,0.64949,0.64957,45500000.0
2006-03-08 03:40:00,0.64961,0.64979,0.64961,0.64974,82700000.0
2006-03-08 03:41:00,0.64965,0.64977,0.64965,0.64975,36500000.0
2006-03-08 03:42:00,0.64965,0.64985,0.64965,0.64985,94800001.0
2006-03-08 03:43:00,0.64968,0.64969,0.64964,0.64967,70999999.0
2006-03-08 03:44:00,0.64972,0.64972,0.64962,0.64967,101899999.0
2006-03-08 03:45:00,0.64984,0.64984,0.64976,0.64976,30200000.0
2006-03-08 03:46:00,0.6498,0.6498,0.64952,0.64977,84300000.0
2006-03-08 03:47:00,0.64971,0.64974,0.64971,0.64974,16800000.0
2006-03-08 03:48:00,0.64965,0.64974,0.64958,0.64968,117200000.0
2006-03-08 03:49:00,0.64958,0.64984,0.64958,0.64984,82500001.0
2006-03-08 03:50:00,0.6499,0.64997,0.64988,0.64989,70200000.0
2006-03-08 03:51:00,0.64988,0.65004,0.64988,0.65,126100000.0
2006-03-08 03:52:00,0.65005,0.65005,0.65,0.65005,42200000.0
2006-03-08 03:53:00,0.65002,0.65022,0.65002,0.65022,87200000.0
2006-03-08 03:54:00,0.65037,0.65061,0.65023,0.65046,155400000.0
2006-03-08 03:55:00,0.6503,0.65055,0.65024,0.65055,101500000.0
2006-03-08 03:56:00,0.65046,0.65053,0.65029,0.65029,105600000.0
2006-03-08 03:57:00,0.65018,0.65018,0.64992,0.65003,77699999.0
2006-03-08 03:58:00,0.65007,0.65026,0.65005,0.65026,132000000.0
2006-03-08 03:59:00,0.65029,0.65034,0.65021,0.65021,62099999.0
2006-03-08 04:00:00,0.65006,0.65006,0.64992,0.64992,59899999.0
2006-03-08 04:01:00,0.64984,0.65,0.64984,0.65,23200000.0
2006-03-08 04:02:00,0.64991,0.64991,0.64991,0.64991,19600000.0
2006-03-08 04:03:00,0.64997,0.65006,0.64997,0.65002,84000001.0
2006-03-08 04:04:00,0.65009,0.65014,0.65003,0.65003,73800000.0
2006-03-08 04:05:00,0.65006,0.6501,0.64998,0.64998,99700002.0
2006-03-08 04:06:00,0.64999,0.64999,0.64975,0.64988,217100000.0
2006-03-08 04:07:00,0.64991,0.64993,0.64978,0.64993,117900000.0
2006-03-08 04:08:00,0.65012,0.65012,0.64997,0.64997,46800000.0
2006-03-08 04:09:00,0.65,0.65005,0.65,0.65005,11900000.0
2006-03-08 04:10:00,0.64998,0.64998,0.6499,0.6499,49700000.0
2006-03-08 04:11:00,0.64998,0.64998,0.64978,0.64988,116199999.0
2006-03-08 04:12:00,0.6499,0.64998,0.64985,0.64993,121300000.0
2006-03-08 04:13:00,0.64992,0.64992,0.64978,0.64978,56000000.0
2006-03-08 04:14:00,0.64983,0.64985,0.6497,0.6497,71699999.0
2006-03-08 04:15:00,0.6498,0.6499,0.6498,0.64985,90100000.0
2006-03-08 04:16:00,0.64977,0.64983,0.64975,0.6498,94900001.0
2006-03-08 04:17:00,0.64988,0.64993,0.64984,0.6499,101199999.0
2006-03-08 04:18:00,0.64993,0.64993,0.64983,0.64987,73300000.0
2006-03-08 04:19:00,0.64971,0.64971,0.64969,0.64969,24800000.0
2006-03-08 04:20:00,0.64965,0.6497,0.64965,0.6497,22400000.0
2006-03-08 04:21:00,0.64975,0.64975,0.64965,0.64965,116300000.0
2006-03-08 04:22:00,0.64965,0.64984,0.64965,0.64965,89000000.0
2006-03-08 04:23:00,0.6497,0.6497,0.64965,0.6497,97400000.0
2006-03-08 04:24:00,0.64975,0.64985,0.64975,0.64975,68200000.0
2006-03-08 04:25:00,0.6499,0.6499,0.64985,0.64985,20700001.0
2006-03-08 04:26:00,0.6498,0.64985,0.64975,0.64975,95300000.0
2006-03-08 04:27:00,0.64988,0.64988,0.6498,0.64988,39000000.0
2006-03-08 04:28:00,0.64987,0.64987,0.64928,0.6496,89199999.0
2006-03-08 04:29:00,0.64969,0.64969,0.6495,0.6495,50300000.0
2006-03-08 04:30:00,0.6495,0.64955,0.64945,0.6495,83699999.0
2006-03-08 04:31:00,0.64945,0.6496,0.64945,0.6495,75400001.0
2006-03-08 04:32:00,0.64946,0.64964,0.64946,0.64953,82199999.0
2006-03-08 04:33:00,0.6495,0.64955,0.64941,0.64941,154500000.0
2006-03-08 04:34:00,0.64937,0.64937,0.64928,0.64928,27100001.0
2006-03-08 04:35:00,0.64907,0.64912,0.64895,0.64912,78599999.0
2006-03-08 04:36:00,0.64898,0.64898,0.64825,0.64825,96399999.0
2006-03-08 04:37:00,0.64833,0.64842,0.64833,0.64842,10300000.0
2006-03-08 04:38:00,0.6488,0.649,0.64875,0.649,98199998.0
2006-03-08 04:39:00,0.64903,0.64907,0.64897,0.64904,62800000.0
2006-03-08 04:40:00,0.6491,0.64921,0.6491,0.64918,64800000.0
2006-03-08 04:41:00,0.64904,0.64917,0.64896,0.6491,99199999.0
2006-03-08 04:42:00,0.64918,0.64922,0.64913,0.64921,149499998.0
2006-03-08 04:43:00,0.6491,0.6491,0.64894,0.649,55700002.0
2006-03-08 04:44:00,0.6488,0.64893,0.64877,0.64877,75100000.0
2006-03-08 04:45:00,0.6488,0.6489,0.64875,0.6488,79500001.0
2006-03-08 04:46:00,0.64838,0.64848,0.64834,0.64834,141300001.0
2006-03-08 04:47:00,0.64846,0.64881,0.64846,0.64877,154300002.0
2006-03-08 04:48:00,0.6488,0.64885,0.64875,0.64885,123600001.0
2006-03-08 04:49:00,0.64889,0.64894,0.6488,0.64888,115100001.0
2006-03-08 04:50:00,0.64901,0.64913,0.649,0.64913,46199999.0
2006-03-08 04:51:00,0.6491,0.6491,0.64894,0.64894,93700002.0
2006-03-08 04:52:00,0.649,0.64905,0.649,0.64905,30300000.0
2006-03-08 04:53:00,0.64902,0.64902,0.64885,0.649,63000000.0
2006-03-08 04:54:00,0.649,0.64905,0.64895,0.64905,36200000.0
2006-03-08 04:55:00,0.64905,0.64905,0.64895,0.649,80100000.0
2006-03-08 04:56:00,0.64895,0.64905,0.64895,0.64905,127599999.0
2006-03-08 04:57:00,0.64902,0.64902,0.64875,0.64898,62900000.0
2006-03-08 04:58:00,0.64891,0.64891,0.64878,0.64883,131899999.0
2006-03-08 04:59:00,0.64897,0.64911,0.64887,0.64897,108100001.0
2006-03-08 05:00:00,0.64892,0.64892,0.6488,0.64887,68599998.0
2006-03-08 05:01:00,0.64887,0.64898,0.64873,0.64888,113900000.0
2006-03-08 05:02:00,0.64882,0.64882,0.64866,0.6487,74199999.0
2006-03-08 05:03:00,0.64878,0.64883,0.64872,0.64877,98200001.0
2006-03-08 05:04:00,0.64889,0.64904,0.6488,0.64891,132899999.0
2006-03-08 05:05:00,0.64893,0.64924,0.64893,0.64915,112700000.0
2006-03-08 05:06:00,0.6492,0.6492,0.64893,0.64894,82099998.0
2006-03-08 05:07:00,0.64899,0.64922,0.64897,0.64897,92199999.0
2006-03-08 05:08:00,0.64885,0.64894,0.64883,0.64887,127900002.0
2006-03-08 05:09:00,0.64895,0.64895,0.64885,0.64895,41500000.0
2006-03-08 05:10:00,0.6489,0.6489,0.6489,0.6489,9200000.0
2006-03-08 05:11:00,0.6489,0.64898,0.64885,0.64895,44099999.0
2006-03-08 05:12:00,0.64891,0.64902,0.64885,0.64885,42700000.0
2006-03-08 05:13:00,0.64892,0.64905,0.64886,0.649,114000000.0
2006-03-08 05:14:00,0.64902,0.64921,0.64901,0.64921,79700001.0
2006-03-08 05:15:00,0.6492,0.6492,0.64915,0.64915,27000000.0
2006-03-08 05:16:00,0.64914,0.64929,0.64914,0.64928,115900000.0
2006-03-08 05:17:00,0.64933,0.6495,0.64924,0.6495,110400000.0
2006-03-08 05:18:00,0.64955,0.64955,0.64935,0.64945,70900001.0
2006-03-08 05:19:00,0.64951,0.64974,0.64949,0.64974,62500000.0
2006-03-08 05:20:00,0.64967,0.64972,0.6496,0.64963,87100001.0
2006-03-08 05:21:00,0.6497,0.64971,0.64951,0.64971,77800000.0
2006-03-08 05:22:00,0.64981,0.64994,0.64958,0.64994,130099999.0
2006-03-08 05:23:00,0.64993,0.64998,0.64991,0.64991,38200000.0
2006-03-08 05:24:00,0.65007,0.65011,0.64999,0.65003,80000000.0
2006-03-08 05:25:00,0.6499,0.65005,0.6499,0.65005,171499999.0
2006-03-08 05:26:00,0.65005,0.65013,0.65004,0.65006,121499998.0
2006-03-08 05:27:00,0.64995,0.65001,0.64974,0.64982,93200000.0
2006-03-08 05:28:00,0.64985,0.64985,0.64975,0.64985,76600001.0
2006-03-08 05:29:00,0.64989,0.65017,0.64989,0.65017,101900001.0
2006-03-08 05:30:00,0.65001,0.65009,0.64988,0.64999,101900000.0
2006-03-08 05:31:00,0.65006,0.65018,0.65006,0.65018,59300000.0
2006-03-08 05:32:00,0.65007,0.65013,0.64996,0.65005,52200000.0
2006-03-08 05:33:00,0.65015,0.65015,0.65005,0.65005,98300000.0
2006-03-08 05:34:00,0.65009,0.65009,0.64998,0.65005,73700000.0
2006-03-08 05:35:00,0.65008,0.65009,0.6499,0.6499,135600000.0
2006-03-08 05:36:00,0.64996,0.64997,0.64961,0.64984,88400001.0
2006-03-08 05:37:00,0.6499,0.65002,0.6499,0.64998,44900000.0
2006-03-08 05:38:00,0.65,0.65005,0.64995,0.65005,71399999.0
2006-03-08 05:39:00,0.64997,0.65,0.64997,0.65,47700000.0
2006-03-08 05:40:00,0.65005,0.6501,0.64995,0.65,86800000.0
2006-03-08 05:41:00,0.65,0.65002,0.65,0.65,59100001.0
2006-03-08 05:42:00,0.65005,0.6501,0.64995,0.65005,66099999.0
2006-03-08 05:43:00,0.64995,0.65005,0.64995,0.65005,57500001.0
2006-03-08 05:44:00,0.65,0.65,0.64991,0.64991,80000000.0
2006-03-08 05:45:00,0.64991,0.64996,0.64979,0.64992,65400002.0
2006-03-08 05:46:00,0.6499,0.64995,0.6499,0.6499,36100000.0
2006-03-08 05:47:00,0.64992,0.64992,0.64975,0.64975,63399998.0
2006-03-08 05:48:00,0.64987,0.64987,0.64977,0.6498,66800000.0
2006-03-08 05:49:00,0.64975,0.64983,0.64971,0.64983,55800000.0
2006-03-08 05:50:00,0.64989,0.65008,0.64989,0.6499,101499998.0
2006-03-08 05:51:00,0.65001,0.65001,0.64977,0.64977,104200001.0
2006-03-08 05:52:00,0.64985,0.64985,0.64975,0.6498,43200000.0
2006-03-08 05:53:00,0.64978,0.64986,0.64973,0.64978,114399999.0
2006-03-08 05:54:00,0.64985,0.65002,0.64985,0.64989,51900000.0
2006-03-08 05:55:00,0.64988,0.6499,0.64973,0.64982,74299999.0
2006-03-08 05:56:00,0.64983,0.64988,0.64981,0.64984,79700000.0
2006-03-08 05:57:00,0.64975,0.64994,0.64974,0.64974,59900001.0
2006-03-08 05:58:00,0.6498,0.6498,0.6498,0.6498,20000000.0
2006-03-08 05:59:00,0.64986,0.64986,0.64944,0.64944,39900000.0
2006-03-08 06:00:00,0.64925,0.6493,0.64925,0.6493,46600000.0
2006-03-08 06:01:00,0.64933,0.64945,0.64917,0.64945,50100000.0
2006-03-08 06:02:00,0.64952,0.64964,0.64948,0.6496,98100001.0
2006-03-08 06:03:00,0.6496,0.6496,0.6496,0.6496,50900001.0
2006-03-08 06:04:00,0.64965,0.64965,0.64957,0.64957,36600000.0
2006-03-08 06:05:00,0.64965,0.64965,0.6496,0.6496,125699999.0
2006-03-08 06:06:00,0.6496,0.64962,0.64955,0.6496,54100000.0
2006-03-08 06:07:00,0.64967,0.64973,0.64963,0.64967,102999998.0
2006-03-08 06:08:00,0.6497,0.6498,0.6497,0.64975,96200001.0
2006-03-08 06:09:00,0.64975,0.64999,0.64975,0.64999,119000001.0
2006-03-08 06:10:00,0.64999,0.65003,0.64985,0.65,90700000.0
2006-03-08 06:11:00,0.64998,0.65009,0.64998,0.65003,65699999.0
2006-03-08 06:12:00,0.65009,0.65009,0.65001,0.65001,23400000.0
2006-03-08 06:13:00,0.65013,0.65022,0.65013,0.65019,58299999.0
2006-03-08 06:14:00,0.6502,0.65025,0.6502,0.6502,61300000.0
2006-03-08 06:15:00,0.65018,0.65021,0.65012,0.65018,98299999.0
2006-03-08 06:16:00,0.65014,0.65019,0.64998,0.65012,64699999.0
2006-03-08 06:17:00,0.65018,0.65026,0.6501,0.6502,78900000.0
2006-03-08 06:18:00,0.65011,0.65026,0.65011,0.65022,101700000.0
2006-03-08 06:19:00,0.65034,0.65043,0.65034,0.65043,26800000.0
2006-03-08 06:20:00,0.65043,0.65052,0.65043,0.65052,101300001.0
2006-03-08 06:21:00,0.65057,0.65057,0.65049,0.65053,39100000.0
2006-03-08 06:22:00,0.65042,0.65042,0.65035,0.65035,35800000.0
2006-03-08 06:23:00,0.65032,0.65032,0.65004,0.65028,65300000.0
2006-03-08 06:24:00,0.6503,0.6503,0.65015,0.65026,65999999.0
2006-03-08 06:25:00,0.65028,0.6503,0.65019,0.65019,60500000.0
2006-03-08 06:26:00,0.65012,0.65013,0.64995,0.64995,73700000.0
2006-03-08 06:27:00,0.64995,0.65009,0.64995,0.65006,128700000.0
2006-03-08 06:28:00,0.6501,0.65015,0.65005,0.65013,81700001.0
2006-03-08 06:29:00,0.6501,0.65015,0.6501,0.65015,66100000.0
2006-03-08 06:30:00,0.65009,0.65015,0.64999,0.64999,46199999.0
2006-03-08 06:31:00,0.64998,0.65002,0.64991,0.65,117400000.0
2006-03-08 06:32:00,0.65004,0.65004,0.6499,0.65001,67600000.0
2006-03-08 06:33:00,0.64985,0.6501,0.64985,0.6501,93900001.0
2006-03-08 06:34:00,0.65,0.65005,0.64997,0.64997,27000000.0
2006-03-08 06:35:00,0.64997,0.65005,0.64995,0.65005,79600000.0
2006-03-08 06:36:00,0.6499,0.65005,0.6499,0.65005,107600000.0
2006-03-08 06:37:00,0.65,0.65005,0.65,0.65005,66000000.0
2006-03-08 06:38:00,0.65,0.65005,0.64995,0.65,55799999.0
2006-03-08 06:39:00,0.6501,0.6501,0.65003,0.65005,29900000.0
2006-03-08 06:40:00,0.64998,0.65004,0.64993,0.64993,43400000.0
2006-03-08 06:41:00,0.64991,0.64998,0.64987,0.64995,143400003.0
2006-03-08 06:42:00,0.64976,0.64996,0.64976,0.6499,79700000.0
2006-03-08 06:43:00,0.64976,0.64984,0.64969,0.64984,119000001.0
2006-03-08 06:44:00,0.64981,0.64989,0.64974,0.64985,186400001.0
2006-03-08 06:45:00,0.64965,0.64979,0.64961,0.64975,116499999.0
2006-03-08 06:46:00,0.64973,0.64973,0.64961,0.64967,110899999.0
2006-03-08 06:47:00,0.64964,0.64977,0.64961,0.64967,124300000.0
2006-03-08 06:48:00,0.6497,0.64984,0.64967,0.64984,51800000.0
2006-03-08 06:49:00,0.64979,0.65004,0.64977,0.64979,89200000.0
2006-03-08 06:50:00,0.64977,0.64982,0.64974,0.64982,59700000.0
2006-03-08 06:51:00,0.64989,0.64995,0.64977,0.64995,120699998.0
2006-03-08 06:52:00,0.65,0.65005,0.64995,0.65005,153099997.0
2006-03-08 06:53:00,0.65,0.6501,0.64985,0.65,31800000.0
2006-03-08 06:54:00,0.64998,0.64999,0.64993,0.64993,15300000.0
2006-03-08 06:55:00,0.64992,0.65008,0.64992,0.64999,89200000.0
2006-03-08 06:56:00,0.65002,0.65002,0.64987,0.6499,91700001.0
2006-03-08 06:57:00,0.64995,0.65005,0.64985,0.65005,92599999.0
2006-03-08 06:58:00,0.64985,0.65,0.64985,0.64995,81300002.0
2006-03-08 06:59:00,0.64981,0.64998,0.64981,0.64996,98200001.0
2006-03-08 07:00:00,0.64985,0.64992,0.64985,0.64992,17600000.0
2006-03-08 07:01:00,0.64995,0.64995,0.64995,0.64995,50199999.0
2006-03-08 07:02:00,0.64996,0.64998,0.6499,0.64991,160899999.0
2006-03-08 07:03:00,0.64995,0.64995,0.6499,0.6499,48999998.0
2006-03-08 07:04:00,0.64985,0.64995,0.64985,0.64995,34200000.0
2006-03-08 07:05:00,0.6499,0.64995,0.64983,0.64995,102499998.0
2006-03-08 07:06:00,0.64989,0.64989,0.64947,0.64947,71500001.0
2006-03-08 07:07:00,0.64953,0.64961,0.64945,0.64945,82200001.0
2006-03-08 07:08:00,0.64933,0.64933,0.64893,0.64929,63899999.0
2006-03-08 07:09:00,0.64938,0.6495,0.64938,0.64944,104400000.0
2006-03-08 07:10:00,0.64945,0.64945,0.6494,0.6494,55999999.0
2006-03-08 07:11:00,0.64947,0.6495,0.64921,0.64947,61700000.0
2006-03-08 07:12:00,0.64942,0.6495,0.6494,0.64945,55899999.0
2006-03-08 07:13:00,0.64947,0.64947,0.6493,0.6493,76500000.0
2006-03-08 07:14:00,0.6493,0.6494,0.64925,0.6494,87899998.0
2006-03-08 07:15:00,0.64936,0.64942,0.64932,0.64938,70699999.0
2006-03-08 07:16:00,0.64941,0.64949,0.64935,0.64946,59800000.0
2006-03-08 07:17:00,0.64946,0.64946,0.64944,0.64944,17500000.0
2006-03-08 07:18:00,0.6494,0.64952,0.64938,0.64952,143000001.0
2006-03-08 07:19:00,0.64955,0.64955,0.64945,0.64945,19100000.0
2006-03-08 07:20:00,0.64956,0.64971,0.64954,0.64954,76300002.0
2006-03-08 07:21:00,0.64945,0.64955,0.64945,0.6495,47200000.0
2006-03-08 07:22:00,0.64954,0.64961,0.64954,0.64961,16700000.0
2006-03-08 07:23:00,0.64966,0.64979,0.64966,0.64977,78599999.0
2006-03-08 07:24:00,0.64974,0.6498,0.64965,0.64965,69600000.0
2006-03-08 07:25:00,0.6498,0.64985,0.64977,0.64985,96200001.0
2006-03-08 07:26:00,0.64982,0.64989,0.64982,0.64987,32700000.0
2006-03-08 07:27:00,0.64998,0.65003,0.64996,0.65003,82200001.0
2006-03-08 07:28:00,0.64993,0.64993,0.64992,0.64992,43899999.0
2006-03-08 07:29:00,0.64985,0.6499,0.64972,0.6498,126900000.0
2006-03-08 07:30:00,0.6498,0.64985,0.64975,0.64985,76999998.0
2006-03-08 07:31:00,0.6498,0.64985,0.64975,0.64985,91399998.0
2006-03-08 07:32:00,0.64983,0.64986,0.64969,0.64972,70400000.0
2006-03-08 07:33:00,0.64975,0.64983,0.64969,0.64978,48700000.0
2006-03-08 07:34:00,0.64968,0.6498,0.64945,0.64975,54299999.0
2006-03-08 07:35:00,0.64967,0.64981,0.64967,0.64967,54000000.0
2006-03-08 07:36:00,0.64973,0.64979,0.64969,0.64969,74600001.0
2006-03-08 07:37:00,0.64968,0.64976,0.64962,0.6497,158700000.0
2006-03-08 07:38:00,0.64976,0.64983,0.64969,0.64983,99700001.0
2006-03-08 07:39:00,0.6498,0.64985,0.64978,0.64978,108100001.0
2006-03-08 07:40:00,0.64975,0.6499,0.64975,0.64985,117600001.0
2006-03-08 07:41:00,0.64983,0.64985,0.64975,0.64985,37500000.0
2006-03-08 07:42:00,0.64985,0.64985,0.6498,0.6498,30299999.0
2006-03-08 07:43:00,0.64985,0.64985,0.64965,0.64965,171500001.0
2006-03-08 07:44:00,0.64976,0.64987,0.64976,0.64987,66199998.0
2006-03-08 07:45:00,0.64993,0.64996,0.64988,0.64991,115900001.0
2006-03-08 07:46:00,0.65003,0.65011,0.65003,0.65009,71400001.0
2006-03-08 07:47:00,0.65015,0.65015,0.65005,0.65013,68499999.0
2006-03-08 07:48:00,0.65017,0.65023,0.65002,0.65023,53800001.0
2006-03-08 07:49:00,0.65018,0.65025,0.65017,0.65019,78000000.0
2006-03-08 07:50:00,0.65015,0.65027,0.65006,0.65018,69300000.0
2006-03-08 07:51:00,0.6502,0.6502,0.64989,0.64989,130900001.0
2006-03-08 07:52:00,0.65002,0.65017,0.65002,0.65016,42200000.0
2006-03-08 07:53:00,0.65018,0.65023,0.65001,0.65001,153500002.0
2006-03-08 07:54:00,0.64997,0.65005,0.6499,0.64997,78200000.0
2006-03-08 07:55:00,0.65,0.65,0.64995,0.64995,35100000.0
2006-03-08 07:56:00,0.65009,0.6503,0.65002,0.65002,130800000.0
2006-03-08 07:57:00,0.65005,0.65005,0.64995,0.65005,58000000.0
2006-03-08 07:58:00,0.65005,0.65015,0.65,0.65,50199999.0
2006-03-08 07:59:00,0.65007,0.65007,0.64994,0.64997,81700000.0
2006-03-08 08:00:00,0.64983,0.65018,0.64983,0.65008,87500000.0
2006-03-08 08:01:00,0.65018,0.65024,0.6501,0.6502,95099999.0
2006-03-08 08:02:00,0.65023,0.65042,0.65016,0.65033,70399998.0
2006-03-08 08:03:00,0.65032,0.65032,0.65018,0.65018,61300000.0
2006-03-08 08:04:00,0.65017,0.65018,0.65014,0.65018,38800000.0
2006-03-08 08:05:00,0.65027,0.65042,0.65018,0.65018,115499999.0
2006-03-08 08:06:00,0.65025,0.6504,0.65025,0.65035,137800001.0
2006-03-08 08:07:00,0.65024,0.65036,0.6502,0.65028,81500000.0
2006-03-08 08:08:00,0.65021,0.65021,0.65003,0.65013,96700000.0
2006-03-08 08:09:00,0.6501,0.6501,0.65007,0.6501,27900001.0
2006-03-08 08:10:00,0.6503,0.65038,0.65024,0.65029,116600001.0
2006-03-08 08:11:00,0.65027,0.65037,0.65017,0.65031,54800000.0
2006-03-08 08:12:00,0.65018,0.65025,0.65018,0.6502,54100000.0
2006-03-08 08:13:00,0.6501,0.65027,0.6501,0.65027,91699998.0
2006-03-08 08:14:00,0.65027,0.65027,0.65006,0.65016,50300000.0
2006-03-08 08:15:00,0.65015,0.65017,0.65007,0.65007,75700002.0
2006-03-08 08:16:00,0.65,0.65005,0.64995,0.65005,81799998.0
2006-03-08 08:17:00,0.65005,0.65005,0.65005,0.65005,8900000.0
2006-03-08 08:18:00,0.65003,0.6502,0.65003,0.65014,101699999.0
2006-03-08 08:19:00,0.65028,0.65033,0.65021,0.65027,62900001.0
2006-03-08 08:20:00,0.65032,0.65036,0.65018,0.65021,134200000.0
2006-03-08 08:21:00,0.6501,0.65025,0.6501,0.6502,42200000.0
2006-03-08 08:22:00,0.65027,0.65033,0.65016,0.65022,127200003.0
2006-03-08 08:23:00,0.65018,0.65018,0.65007,0.65007,46600000.0
2006-03-08 08:24:00,0.65019,0.65023,0.65014,0.65023,85599998.0
2006-03-08 08:25:00,0.65017,0.6502,0.65006,0.6502,86100001.0
2006-03-08 08:26:00,0.65022,0.65022,0.65012,0.65012,51900000.0
2006-03-08 08:27:00,0.65006,0.65016,0.65005,0.65005,47700000.0
2006-03-08 08:28:00,0.6501,0.6501,0.65005,0.6501,51900000.0
2006-03-08 08:29:00,0.65015,0.65015,0.65007,0.65007,57199999.0
2006-03-08 08:30:00,0.65013,0.65013,0.64997,0.65002,119200001.0
2006-03-08 08:31:00,0.65005,0.65005,0.64985,0.64985,55900000.0
2006-03-08 08:32:00,0.64985,0.64985,0.6498,0.6498,24700000.0
2006-03-08 08:33:00,0.64982,0.65007,0.64982,0.64988,59800000.0
2006-03-08 08:34:00,0.6499,0.6499,0.6498,0.64985,69300000.0
2006-03-08 08:35:00,0.64975,0.64975,0.64975,0.64975,35100000.0
2006-03-08 08:36:00,0.6498,0.65003,0.6498,0.64987,52000000.0
2006-03-08 08:37:00,0.65006,0.65012,0.64998,0.64998,92400000.0
2006-03-08 08:38:00,0.65,0.65,0.64995,0.64995,16600000.0
2006-03-08 08:39:00,0.65,0.65007,0.65,0.65,117399999.0
2006-03-08 08:40:00,0.65005,0.65005,0.65,0.65,58900000.0
2006-03-08 08:41:00,0.65,0.65005,0.6499,0.6499,89399998.0
2006-03-08 08:42:00,0.65002,0.65002,0.64989,0.64989,42200000.0
2006-03-08 08:43:00,0.64973,0.65,0.64972,0.65,104099999.0
2006-03-08 08:44:00,0.64998,0.65002,0.64988,0.64988,67400001.0
2006-03-08 08:45:00,0.64996,0.65001,0.64996,0.64997,59700000.0
2006-03-08 08:46:00,0.6501,0.6501,0.64995,0.65,93999999.0
2006-03-08 08:47:00,0.65,0.65008,0.65,0.65008,34900000.0
2006-03-08 08:48:00,0.65,0.6501,0.65,0.65005,78699999.0
2006-03-08 08:49:00,0.65005,0.65008,0.64996,0.64996,51900000.0
2006-03-08 08:50:00,0.64997,0.65005,0.64993,0.65005,59000000.0
2006-03-08 08:51:00,0.65005,0.65005,0.64995,0.64995,87700000.0
2006-03-08 08:52:00,0.65003,0.65013,0.64997,0.65013,60300001.0
2006-03-08 08:53:00,0.65019,0.65027,0.65017,0.65023,91200000.0
2006-03-08 08:54:00,0.65026,0.65029,0.65012,0.65027,76500000.0
2006-03-08 08:55:00,0.6503,0.6503,0.65008,0.6501,78900001.0
2006-03-08 08:56:00,0.65007,0.65021,0.6499,0.64997,60300000.0
2006-03-08 08:57:00,0.65022,0.65022,0.65014,0.65014,43800000.0
2006-03-08 08:58:00,0.65015,0.65017,0.6501,0.65015,81799998.0
2006-03-08 08:59:00,0.6502,0.65028,0.65017,0.65028,83200003.0
2006-03-08 09:00:00,0.65019,0.65028,0.65019,0.65028,44599999.0
2006-03-08 09:01:00,0.65007,0.65015,0.65007,0.65015,82699998.0
2006-03-08 09:02:00,0.65015,0.65015,0.6501,0.6501,7900000.0
2006-03-08 09:03:00,0.65,0.65031,0.65,0.65028,162000001.0
2006-03-08 09:04:00,0.6504,0.6504,0.65022,0.65035,88999998.0
2006-03-08 09:05:00,0.65033,0.65041,0.65025,0.65025,102599998.0
2006-03-08 09:06:00,0.65026,0.65041,0.65026,0.65041,32700001.0
2006-03-08 09:07:00,0.65041,0.65049,0.65039,0.65039,70100000.0
2006-03-08 09:08:00,0.65047,0.65047,0.65033,0.65035,70300001.0
2006-03-08 09:09:00,0.65033,0.6504,0.65029,0.65035,88499999.0
2006-03-08 09:10:00,0.6503,0.65033,0.6501,0.65014,128000000.0
2006-03-08 09:11:00,0.65023,0.65031,0.65021,0.65031,69300000.0
2006-03-08 09:12:00,0.6503,0.65033,0.6503,0.65033,42000000.0
2006-03-08 09:13:00,0.65031,0.65031,0.65022,0.65028,118599998.0
2006-03-08 09:14:00,0.65034,0.6505,0.65022,0.6505,70099999.0
2006-03-08 09:15:00,0.6505,0.65063,0.65049,0.65052,111499999.0
2006-03-08 09:16:00,0.65062,0.65063,0.65057,0.65058,84300000.0
2006-03-08 09:17:00,0.6505,0.65072,0.6505,0.65066,116199999.0
2006-03-08 09:18:00,0.65077,0.65078,0.65065,0.65077,96199999.0
2006-03-08 09:19:00,0.65078,0.65078,0.65077,0.65077,35900000.0
2006-03-08 09:20:00,0.65077,0.65096,0.65077,0.65092,92499999.0
2006-03-08 09:21:00,0.65087,0.65096,0.65081,0.65088,103599999.0
2006-03-08 09:22:00,0.65076,0.65086,0.65067,0.65075,106700000.0
2006-03-08 09:23:00,0.65075,0.65082,0.65067,0.65076,141200001.0
2006-03-08 09:24:00,0.65068,0.65068,0.6506,0.6506,19900000.0
2006-03-08 09:25:00,0.65061,0.65061,0.65045,0.6506,37200000.0
2006-03-08 09:26:00,0.6506,0.65063,0.65058,0.65062,59700000.0
2006-03-08 09:27:00,0.65069,0.65085,0.65065,0.6507,164899999.0
2006-03-08 09:28:00,0.65071,0.6508,0.65071,0.65075,47900000.0
2006-03-08 09:29:00,0.65083,0.6509,0.65079,0.65082,79899999.0
2006-03-08 09:30:00,0.65081,0.65102,0.65072,0.65102,110700002.0
2006-03-08 09:31:00,0.65104,0.65113,0.65097,0.65113,64700000.0
2006-03-08 09:32:00,0.65126,0.65159,0.65126,0.65141,75700001.0
2006-03-08 09:33:00,0.6514,0.65164,0.65135,0.65148,94200000.0
2006-03-08 09:34:00,0.65142,0.65146,0.65119,0.65142,150900003.0
2006-03-08 09:35:00,0.6514,0.65151,0.65128,0.65151,127900001.0
2006-03-08 09:36:00,0.65134,0.65146,0.65134,0.65139,139500003.0
2006-03-08 09:37:00,0.65142,0.65142,0.65126,0.65131,122899997.0
2006-03-08 09:38:00,0.65144,0.65147,0.65136,0.65136,67100000.0
2006-03-08 09:39:00,0.6515,0.6515,0.65145,0.65145,40399999.0
2006-03-08 09:40:00,0.65145,0.6515,0.65145,0.65145,73100000.0
2006-03-08 09:41:00,0.65145,0.65169,0.65145,0.65154,63800000.0
2006-03-08 09:42:00,0.65147,0.65171,0.65147,0.65148,54900000.0
2006-03-08 09:43:00,0.65145,0.65155,0.65145,0.6515,72400001.0
2006-03-08 09:44:00,0.6515,0.65155,0.6515,0.6515,67600000.0
2006-03-08 09:45:00,0.65152,0.6516,0.65148,0.65157,59100000.0
2006-03-08 09:46:00,0.65137,0.65158,0.65137,0.65139,113999999.0
2006-03-08 09:47:00,0.65134,0.65152,0.65134,0.65146,96400000.0
2006-03-08 09:48:00,0.65141,0.65154,0.65141,0.65148,91600000.0
2006-03-08 09:49:00,0.65143,0.65153,0.65143,0.65147,76700000.0
2006-03-08 09:50:00,0.65143,0.65147,0.65139,0.65147,51799999.0
2006-03-08 09:51:00,0.65132,0.65165,0.65132,0.6514,117000000.0
2006-03-08 09:52:00,0.65136,0.65138,0.65132,0.65138,77500000.0
2006-03-08 09:53:00,0.6514,0.65142,0.65133,0.65138,74300000.0
2006-03-08 09:54:00,0.6514,0.65148,0.65131,0.65143,43700000.0
2006-03-08 09:55:00,0.6513,0.65136,0.65112,0.65126,79900000.0
2006-03-08 09:56:00,0.65131,0.65138,0.65126,0.65138,79500000.0
2006-03-08 09:57:00,0.65135,0.65145,0.65135,0.65145,64200000.0
2006-03-08 09:58:00,0.65135,0.65144,0.65123,0.65123,54500000.0
2006-03-08 09:59:00,0.6513,0.65141,0.6513,0.65141,85300003.0
2006-03-08 10:00:00,0.6514,0.65147,0.65135,0.65135,92899999.0
2006-03-08 10:01:00,0.65133,0.65143,0.65129,0.65139,81300000.0
2006-03-08 10:02:00,0.65128,0.65128,0.65085,0.65095,100199999.0
2006-03-08 10:03:00,0.65098,0.6511,0.65085,0.6511,119700000.0
2006-03-08 10:04:00,0.65111,0.65111,0.65103,0.65103,98800000.0
2006-03-08 10:05:00,0.65094,0.65094,0.65052,0.65052,73199999.0
2006-03-08 10:06:00,0.65087,0.65091,0.65063,0.65072,100700000.0
2006-03-08 10:07:00,0.65064,0.65072,0.65064,0.6507,85900001.0
2006-03-08 10:08:00,0.65061,0.65061,0.65042,0.65055,88899999.0
2006-03-08 10:09:00,0.65037,0.65069,0.65037,0.65069,129100000.0
2006-03-08 10:10:00,0.65067,0.65082,0.65065,0.65074,118200000.0
2006-03-08 10:11:00,0.65066,0.65066,0.65059,0.65059,23900000.0
2006-03-08 10:12:00,0.65049,0.65049,0.65021,0.65025,91199999.0
2006-03-08 10:13:00,0.6502,0.65026,0.65016,0.65021,68700000.0
2006-03-08 10:14:00,0.65013,0.6502,0.65007,0.6502,75600000.0
2006-03-08 10:15:00,0.65018,0.65026,0.65011,0.65016,91300000.0
2006-03-08 10:16:00,0.65032,0.65049,0.65029,0.6503,103899999.0
2006-03-08 10:17:00,0.65033,0.65033,0.65022,0.65025,87199999.0
2006-03-08 10:18:00,0.65025,0.65029,0.65019,0.65028,108799999.0
2006-03-08 10:19:00,0.65026,0.65035,0.65024,0.65024,82700000.0
2006-03-08 10:20:00,0.65029,0.65029,0.65026,0.65026,27200000.0
2006-03-08 10:21:00,0.65035,0.65035,0.6503,0.6503,44300001.0
2006-03-08 10:22:00,0.65025,0.65038,0.65025,0.65037,101899998.0
2006-03-08 10:23:00,0.65031,0.65031,0.65021,0.65022,120300002.0
2006-03-08 10:24:00,0.6503,0.65035,0.6503,0.65035,70100001.0
2006-03-08 10:25:00,0.65033,0.65041,0.65029,0.65029,52800000.0
2006-03-08 10:26:00,0.65018,0.6504,0.65018,0.65039,147700001.0
2006-03-08 10:27:00,0.65042,0.65042,0.65028,0.65042,51900000.0
2006-03-08 10:28:00,0.65041,0.65041,0.65025,0.65025,34300000.0
2006-03-08 10:29:00,0.65037,0.6504,0.65035,0.6504,57800002.0
2006-03-08 10:30:00,0.65042,0.65042,0.65027,0.65042,62099999.0
2006-03-08 10:31:00,0.6504,0.6505,0.6504,0.65045,101099998.0
2006-03-08 10:32:00,0.65038,0.65038,0.6503,0.6503,55400001.0
2006-03-08 10:33:00,0.65033,0.65033,0.65022,0.65022,27800000.0
2006-03-08 10:34:00,0.6502,0.65025,0.65017,0.65018,92800000.0
2006-03-08 10:35:00,0.65015,0.65015,0.65007,0.65007,32799999.0
2006-03-08 10:36:00,0.65005,0.6501,0.65005,0.6501,23100000.0
2006-03-08 10:37:00,0.65005,0.6502,0.65005,0.6502,125600000.0
2006-03-08 10:38:00,0.65007,0.65007,0.64984,0.64987,61800001.0
2006-03-08 10:39:00,0.64983,0.65005,0.64975,0.64975,86900000.0
2006-03-08 10:40:00,0.64976,0.64976,0.64955,0.64971,90800000.0
2006-03-08 10:41:00,0.64965,0.64975,0.64965,0.64965,95299999.0
2006-03-08 10:42:00,0.64982,0.64988,0.64975,0.64988,118000002.0
2006-03-08 10:43:00,0.64969,0.64969,0.64947,0.64947,107399999.0
2006-03-08 10:44:00,0.64933,0.64941,0.64909,0.64937,122000000.0
2006-03-08 10:45:00,0.64943,0.64943,0.6493,0.64938,154100002.0
2006-03-08 10:46:00,0.64932,0.64944,0.64932,0.6494,80400000.0
2006-03-08 10:47:00,0.64925,0.64943,0.64924,0.64943,124100000.0
2006-03-08 10:48:00,0.64935,0.64935,0.6492,0.64925,31899999.0
2006-03-08 10:49:00,0.6492,0.6492,0.64908,0.64908,74900000.0
2006-03-08 10:50:00,0.64911,0.6492,0.64891,0.6492,58300000.0
2006-03-08 10:51:00,0.6493,0.64946,0.64904,0.64946,85200000.0
2006-03-08 10:52:00,0.64946,0.64947,0.64934,0.64946,138100000.0
2006-03-08 10:53:00,0.64947,0.64947,0.64929,0.64944,143900001.0
2006-03-08 10:54:00,0.64934,0.64945,0.64932,0.64945,50900000.0
2006-03-08 10:55:00,0.64945,0.64945,0.64945,0.64945,61199999.0
2006-03-08 10:56:00,0.6494,0.6494,0.64926,0.64936,141500002.0
2006-03-08 10:57:00,0.6493,0.64935,0.64929,0.64933,59200000.0
2006-03-08 10:58:00,0.64932,0.64938,0.64917,0.64917,107999999.0
2006-03-08 10:59:00,0.64916,0.64927,0.64907,0.64923,94199997.0
2006-03-08 11:00:00,0.64923,0.64946,0.64912,0.64943,147000003.0
2006-03-08 11:01:00,0.64938,0.64941,0.649,0.64941,114500001.0
2006-03-08 11:02:00,0.64941,0.64948,0.64917,0.64936,97200000.0
2006-03-08 11:03:00,0.6494,0.6495,0.6493,0.64945,210099998.0
2006-03-08 11:04:00,0.6495,0.64968,0.64942,0.64956,95500000.0
2006-03-08 11:05:00,0.64973,0.64992,0.64962,0.64977,113200001.0
2006-03-08 11:06:00,0.64967,0.64983,0.64967,0.64976,55700000.0
2006-03-08 11:07:00,0.6498,0.64985,0.6498,0.64985,57700000.0
2006-03-08 11:08:00,0.64977,0.6498,0.64972,0.64977,57900000.0
2006-03-08 11:09:00,0.64973,0.6498,0.64972,0.64975,80200001.0
2006-03-08 11:10:00,0.64978,0.64993,0.64968,0.64987,56800000.0
2006-03-08 11:11:00,0.64983,0.65,0.6498,0.65,91999999.0
2006-03-08 11:12:00,0.64998,0.65005,0.64991,0.64998,67700000.0
2006-03-08 11:13:00,0.64982,0.64984,0.64967,0.64984,136600000.0
2006-03-08 11:14:00,0.64994,0.6501,0.64993,0.64993,103699999.0
2006-03-08 11:15:00,0.64995,0.65,0.64993,0.64998,75700000.0
2006-03-08 11:16:00,0.65001,0.65001,0.64982,0.6499,107600000.0
2006-03-08 11:17:00,0.64985,0.6499,0.64985,0.6499,119500000.0
2006-03-08 11:18:00,0.64988,0.64994,0.64987,0.64994,140099998.0
2006-03-08 11:19:00,0.6498,0.65005,0.6498,0.64995,81900000.0
2006-03-08 11:20:00,0.64987,0.64992,0.64983,0.64992,75999997.0
2006-03-08 11:21:00,0.64988,0.64989,0.64973,0.64973,81699999.0
2006-03-08 11:22:00,0.64968,0.6498,0.64968,0.6498,102299999.0
2006-03-08 11:23:00,0.64987,0.64987,0.64966,0.64969,90199998.0
2006-03-08 11:24:00,0.6497,0.6498,0.64967,0.64977,121199999.0
2006-03-08 11:25:00,0.64975,0.6498,0.6497,0.6497,131700001.0
2006-03-08 11:26:00,0.64975,0.6498,0.6497,0.6497,95399999.0
2006-03-08 11:27:00,0.6497,0.64982,0.6497,0.64982,103200000.0
2006-03-08 11:28:00,0.64989,0.64989,0.64978,0.64984,70300000.0
2006-03-08 11:29:00,0.64985,0.64985,0.64972,0.64977,130199999.0
2006-03-08 11:30:00,0.64988,0.64999,0.64988,0.64991,87599999.0
2006-03-08 11:31:00,0.64995,0.65002,0.64974,0.64974,101900000.0
2006-03-08 11:32:00,0.64979,0.65006,0.64979,0.65002,44300001.0
2006-03-08 11:33:00,0.65014,0.65022,0.65004,0.65004,60000000.0
2006-03-08 11:34:00,0.65001,0.65005,0.65001,0.65005,56600000.0
2006-03-08 11:35:00,0.65012,0.65018,0.65001,0.65018,99799996.0
2006-03-08 11:36:00,0.65026,0.6504,0.64997,0.65036,116300000.0
2006-03-08 11:37:00,0.65044,0.65047,0.65035,0.65047,77300001.0
2006-03-08 11:38:00,0.65055,0.65065,0.65038,0.65065,141400003.0
2006-03-08 11:39:00,0.65058,0.65058,0.65037,0.65048,126999998.0
2006-03-08 11:40:00,0.65048,0.65061,0.65048,0.65048,69000000.0
2006-03-08 11:41:00,0.65031,0.65039,0.65028,0.65035,61400000.0
2006-03-08 11:42:00,0.65034,0.65044,0.65025,0.65025,58100000.0
2006-03-08 11:43:00,0.65024,0.65047,0.65024,0.6503,104200001.0
2006-03-08 11:44:00,0.65031,0.65031,0.65016,0.6502,93100002.0
2006-03-08 11:45:00,0.65025,0.65029,0.65017,0.65019,96800002.0
2006-03-08 11:46:00,0.6502,0.6502,0.64995,0.65014,41199999.0
2006-03-08 11:47:00,0.6503,0.6503,0.65015,0.65015,99699999.0
2006-03-08 11:48:00,0.65019,0.65032,0.65019,0.65025,96600000.0
2006-03-08 11:49:00,0.6504,0.6504,0.65025,0.6504,140300001.0
2006-03-08 11:50:00,0.65045,0.65057,0.65039,0.6504,86199998.0
2006-03-08 11:51:00,0.65048,0.65056,0.65048,0.65048,128200003.0
2006-03-08 11:52:00,0.65055,0.6508,0.65055,0.6508,84900001.0
2006-03-08 11:53:00,0.65075,0.65076,0.65056,0.65065,118300002.0
2006-03-08 11:54:00,0.65064,0.65071,0.65045,0.65066,88300000.0
2006-03-08 11:55:00,0.65058,0.65058,0.65048,0.65049,66100000.0
2006-03-08 11:56:00,0.65051,0.65064,0.65051,0.65064,73400001.0
2006-03-08 11:57:00,0.65062,0.6507,0.65062,0.65065,78300000.0
2006-03-08 11:58:00,0.65068,0.65068,0.65058,0.6506,97300000.0
2006-03-08 11:59:00,0.65062,0.65066,0.65061,0.65065,117399998.0
2006-03-08 12:00:00,0.65054,0.65054,0.65021,0.6503,23900000.0
2006-03-08 12:01:00,0.65035,0.65059,0.65035,0.65043,189699996.0
2006-03-08 12:02:00,0.65045,0.65048,0.65026,0.65037,102700000.0
2006-03-08 12:03:00,0.65039,0.65043,0.65036,0.65043,46800001.0
2006-03-08 12:04:00,0.65055,0.6506,0.65047,0.65053,57199999.0
2006-03-08 12:05:00,0.65051,0.65056,0.65038,0.65038,87600000.0
2006-03-08 12:06:00,0.65036,0.65055,0.65036,0.65055,103400000.0
2006-03-08 12:07:00,0.65059,0.65081,0.65059,0.6507,129800000.0
2006-03-08 12:08:00,0.65065,0.65073,0.65065,0.65065,115899999.0
2006-03-08 12:09:00,0.65069,0.65069,0.65062,0.65069,66600000.0
2006-03-08 12:10:00,0.65061,0.65061,0.65047,0.65061,98100001.0
2006-03-08 12:11:00,0.65063,0.65073,0.65063,0.65068,49999999.0
2006-03-08 12:12:00,0.65059,0.65068,0.65059,0.65063,38300000.0
2006-03-08 12:13:00,0.65064,0.65082,0.65064,0.65078,109300001.0
2006-03-08 12:14:00,0.65076,0.65076,0.65065,0.65068,81900001.0
2006-03-08 12:15:00,0.65069,0.65078,0.65069,0.65078,97200001.0
2006-03-08 12:16:00,0.65073,0.65077,0.65073,0.65077,94600000.0
2006-03-08 12:17:00,0.65073,0.65073,0.65057,0.65062,76000000.0
2006-03-08 12:18:00,0.65075,0.65082,0.65061,0.65071,82099999.0
2006-03-08 12:19:00,0.6507,0.65071,0.65063,0.65065,134400001.0
2006-03-08 12:20:00,0.65069,0.65076,0.65052,0.65059,74499999.0
2006-03-08 12:21:00,0.65051,0.65063,0.65035,0.65058,85500000.0
2006-03-08 12:22:00,0.65073,0.65077,0.65069,0.65074,69200001.0
2006-03-08 12:23:00,0.65065,0.65075,0.65065,0.65075,76100000.0
2006-03-08 12:24:00,0.65072,0.65075,0.6506,0.65075,86199998.0
2006-03-08 12:25:00,0.65072,0.65072,0.65064,0.6507,90899998.0
2006-03-08 12:26:00,0.65071,0.65071,0.65052,0.6506,90900000.0
2006-03-08 12:27:00,0.65063,0.65073,0.65063,0.65073,37599999.0
2006-03-08 12:28:00,0.6507,0.65078,0.65068,0.65075,52000000.0
2006-03-08 12:29:00,0.6507,0.6507,0.6507,0.6507,29500000.0
2006-03-08 12:30:00,0.65065,0.6507,0.65065,0.65068,80100000.0
2006-03-08 12:31:00,0.65072,0.65072,0.6505,0.6506,134300001.0
2006-03-08 12:32:00,0.6507,0.65072,0.65052,0.65052,130500000.0
2006-03-08 12:33:00,0.65058,0.65058,0.65046,0.65046,93700001.0
2006-03-08 12:34:00,0.65052,0.65073,0.65052,0.65067,105400000.0
2006-03-08 12:35:00,0.65065,0.65067,0.65049,0.65058,131199996.0
2006-03-08 12:36:00,0.65046,0.65046,0.65014,0.6503,117099999.0
2006-03-08 12:37:00,0.65022,0.65037,0.65022,0.65027,84000000.0
2006-03-08 12:38:00,0.65031,0.65031,0.65,0.65018,92899998.0
2006-03-08 12:39:00,0.65017,0.65022,0.65011,0.65017,93800000.0
2006-03-08 12:40:00,0.65013,0.65023,0.64998,0.65023,105400000.0
2006-03-08 12:41:00,0.65018,0.65021,0.65016,0.65016,120999997.0
2006-03-08 12:42:00,0.65015,0.65023,0.65014,0.6502,35600000.0
2006-03-08 12:43:00,0.65021,0.65021,0.65014,0.65014,35600000.0
2006-03-08 12:44:00,0.65006,0.65019,0.65006,0.65017,24700000.0
2006-03-08 12:45:00,0.65021,0.6503,0.65016,0.65016,94700001.0
2006-03-08 12:46:00,0.65025,0.65025,0.6502,0.6502,52700000.0
2006-03-08 12:47:00,0.65007,0.65025,0.65006,0.65021,152900000.0
2006-03-08 12:48:00,0.65025,0.65025,0.65017,0.6502,90599999.0
2006-03-08 12:49:00,0.65021,0.65021,0.65012,0.65012,27800000.0
2006-03-08 12:50:00,0.6501,0.65035,0.6501,0.65021,78300000.0
2006-03-08 12:51:00,0.6504,0.6504,0.65025,0.6503,61500000.0
2006-03-08 12:52:00,0.65025,0.6504,0.65015,0.6503,115199999.0
2006-03-08 12:53:00,0.65025,0.65035,0.65025,0.6503,70799999.0
2006-03-08 12:54:00,0.6503,0.65035,0.6503,0.65035,40799999.0
2006-03-08 12:55:00,0.65027,0.65045,0.6502,0.65035,99400000.0
2006-03-08 12:56:00,0.6504,0.6504,0.6503,0.6503,89700001.0
2006-03-08 12:57:00,0.6503,0.6503,0.6503,0.6503,40300002.0
2006-03-08 12:58:00,0.65029,0.65029,0.65012,0.6502,80500001.0
2006-03-08 12:59:00,0.65023,0.65023,0.65017,0.65017,21400000.0
2006-03-08 13:00:00,0.65015,0.65023,0.65011,0.65023,68600000.0
2006-03-08 13:01:00,0.65024,0.65035,0.65023,0.65034,94900000.0
2006-03-08 13:02:00,0.65037,0.65081,0.65037,0.65073,95499999.0
2006-03-08 13:03:00,0.65064,0.65064,0.65033,0.65033,79199999.0
2006-03-08 13:04:00,0.65022,0.65034,0.65019,0.6503,99600000.0
2006-03-08 13:05:00,0.6503,0.65035,0.6503,0.65035,33500000.0
2006-03-08 13:06:00,0.65025,0.65025,0.65009,0.65009,91900000.0
2006-03-08 13:07:00,0.64989,0.65005,0.64989,0.65,73599999.0
2006-03-08 13:08:00,0.64984,0.65005,0.64984,0.64992,54800000.0
2006-03-08 13:09:00,0.65023,0.65023,0.65004,0.65004,109400003.0
2006-03-08 13:10:00,0.6501,0.65015,0.65005,0.65005,68700001.0
2006-03-08 13:11:00,0.65006,0.65024,0.65006,0.65011,78800000.0
2006-03-08 13:12:00,0.6503,0.65039,0.65028,0.6503,82500001.0
2006-03-08 13:13:00,0.65022,0.65025,0.65015,0.65023,76600001.0
2006-03-08 13:14:00,0.65019,0.65025,0.65019,0.65021,96400001.0
2006-03-08 13:15:00,0.65023,0.65023,0.65012,0.65017,109100001.0
2006-03-08 13:16:00,0.65015,0.65015,0.65005,0.65005,25000001.0
2006-03-08 13:17:00,0.65005,0.65013,0.65005,0.65008,54500000.0
2006-03-08 13:18:00,0.65005,0.65023,0.65002,0.65002,75199999.0
2006-03-08 13:19:00,0.65005,0.65015,0.65005,0.6501,31600000.0
2006-03-08 13:20:00,0.65006,0.65019,0.65004,0.65005,76100000.0
2006-03-08 13:21:00,0.65003,0.65005,0.64995,0.64995,76899999.0
2006-03-08 13:22:00,0.64998,0.65012,0.64998,0.65006,80500000.0
2006-03-08 13:23:00,0.65011,0.65015,0.65001,0.65007,132600000.0
2006-03-08 13:24:00,0.65,0.65015,0.6499,0.6499,120400000.0
2006-03-08 13:25:00,0.65008,0.65011,0.65003,0.65003,70200000.0
2006-03-08 13:26:00,0.65,0.65005,0.6498,0.65005,65299998.0
2006-03-08 13:27:00,0.65008,0.65008,0.64992,0.64992,86100000.0
2006-03-08 13:28:00,0.65,0.65005,0.64995,0.65,62300001.0
2006-03-08 13:29:00,0.64999,0.65004,0.64993,0.64998,105900001.0
2006-03-08 13:30:00,0.64984,0.65002,0.64984,0.65002,68199999.0
2006-03-08 13:31:00,0.65,0.6501,0.64995,0.6501,73399999.0
2006-03-08 13:32:00,0.65002,0.65002,0.64993,0.64996,71600000.0
2006-03-08 13:33:00,0.65005,0.65005,0.65,0.65,68800000.0
2006-03-08 13:34:00,0.64995,0.65005,0.64995,0.65,59099999.0
2006-03-08 13:35:00,0.65005,0.6501,0.64993,0.64998,61900000.0
2006-03-08 13:36:00,0.65,0.65005,0.64995,0.65,90099999.0
2006-03-08 13:37:00,0.65005,0.6501,0.64995,0.65,82099999.0
2006-03-08 13:38:00,0.65,0.65005,0.65,0.65005,76600001.0
2006-03-08 13:39:00,0.65004,0.65016,0.65003,0.65016,94600001.0
2006-03-08 13:40:00,0.65013,0.65025,0.65,0.65025,100100001.0
2006-03-08 13:41:00,0.65039,0.65043,0.65025,0.65041,137200003.0
2006-03-08 13:42:00,0.65034,0.65035,0.65005,0.65005,84400000.0
2006-03-08 13:43:00,0.65011,0.65011,0.65005,0.65007,60899999.0
2006-03-08 13:44:00,0.65003,0.65003,0.6498,0.6499,105099999.0
2006-03-08 13:45:00,0.6499,0.64995,0.64985,0.64995,99200000.0
2006-03-08 13:46:00,0.64981,0.64985,0.64969,0.64985,60400000.0
2006-03-08 13:47:00,0.6499,0.64995,0.6499,0.64995,89600001.0
2006-03-08 13:48:00,0.6498,0.6498,0.64966,0.64966,82799999.0
2006-03-08 13:49:00,0.64973,0.64973,0.64943,0.64954,124100002.0
2006-03-08 13:50:00,0.64957,0.64969,0.64954,0.64969,33500000.0
2006-03-08 13:51:00,0.64965,0.64973,0.64962,0.64973,116699999.0
2006-03-08 13:52:00,0.64972,0.64972,0.64955,0.6497,94800000.0
2006-03-08 13:53:00,0.64979,0.64979,0.64964,0.64973,113099999.0
2006-03-08 13:54:00,0.64972,0.64979,0.64965,0.64979,117900000.0
2006-03-08 13:55:00,0.6498,0.64983,0.64967,0.64974,104999998.0
2006-03-08 13:56:00,0.64983,0.64984,0.64974,0.64979,92599998.0
2006-03-08 13:57:00,0.64995,0.64996,0.6497,0.64991,99699999.0
2006-03-08 13:58:00,0.64991,0.64991,0.64976,0.64987,108000000.0
2006-03-08 13:59:00,0.64971,0.6498,0.64965,0.64965,79200002.0
2006-03-08 14:00:00,0.64954,0.64955,0.64927,0.64927,76500001.0
2006-03-08 14:01:00,0.64926,0.64932,0.64877,0.64879,121099999.0
2006-03-08 14:02:00,0.64891,0.64916,0.64891,0.6491,90899998.0
2006-03-08 14:03:00,0.64907,0.64907,0.64891,0.64891,96100000.0
2006-03-08 14:04:00,0.64901,0.6491,0.649,0.6491,130700002.0
2006-03-08 14:05:00,0.64906,0.64914,0.64899,0.64899,91300000.0
2006-03-08 14:06:00,0.64907,0.64915,0.64898,0.64913,119600000.0
2006-03-08 14:07:00,0.64913,0.64928,0.64906,0.64928,52499999.0
2006-03-08 14:08:00,0.64919,0.64945,0.64913,0.64945,74300000.0
2006-03-08 14:09:00,0.64942,0.64942,0.64927,0.6493,155799998.0
2006-03-08 14:10:00,0.64935,0.64935,0.64925,0.64925,59400000.0
2006-03-08 14:11:00,0.64925,0.64925,0.6492,0.6492,44200000.0
2006-03-08 14:12:00,0.64919,0.64932,0.64919,0.64932,77100001.0
2006-03-08 14:13:00,0.64932,0.64932,0.64916,0.64931,44500000.0
2006-03-08 14:14:00,0.64935,0.64952,0.64928,0.64948,107600000.0
2006-03-08 14:15:00,0.64948,0.64957,0.64946,0.64953,34700000.0
2006-03-08 14:16:00,0.6494,0.6495,0.6494,0.64947,78100001.0
2006-03-08 14:17:00,0.64948,0.64948,0.64947,0.64947,37500001.0
2006-03-08 14:18:00,0.64934,0.64934,0.64912,0.64914,119599999.0
2006-03-08 14:19:00,0.64905,0.64918,0.64901,0.6491,117800000.0
2006-03-08 14:20:00,0.64904,0.64913,0.64904,0.64913,116800001.0
2006-03-08 14:21:00,0.64912,0.64922,0.64912,0.64914,81299999.0
2006-03-08 14:22:00,0.64917,0.64926,0.64905,0.64913,65100001.0
2006-03-08 14:23:00,0.64904,0.64904,0.64888,0.64889,120699999.0
2006-03-08 14:24:00,0.64903,0.64906,0.64895,0.64895,99299999.0
2006-03-08 14:25:00,0.64896,0.64902,0.64889,0.64894,87799999.0
2006-03-08 14:26:00,0.64903,0.64912,0.64901,0.64904,72500001.0
2006-03-08 14:27:00,0.64902,0.64907,0.64897,0.64902,114000000.0
2006-03-08 14:28:00,0.64907,0.64907,0.64875,0.64893,130699999.0
2006-03-08 14:29:00,0.649,0.64908,0.64892,0.649,120500002.0
2006-03-08 14:30:00,0.64901,0.64901,0.64883,0.64893,70299999.0
2006-03-08 14:31:00,0.64891,0.64899,0.64891,0.64893,69100000.0
2006-03-08 14:32:00,0.64884,0.64884,0.64866,0.64872,71299999.0
2006-03-08 14:33:00,0.64876,0.64884,0.64876,0.64878,50199999.0
2006-03-08 14:34:00,0.6489,0.6489,0.6487,0.64875,76700000.0
2006-03-08 14:35:00,0.64859,0.64866,0.64856,0.64856,57900000.0
2006-03-08 14:36:00,0.64854,0.64854,0.64838,0.64844,50800000.0
2006-03-08 14:37:00,0.64829,0.64844,0.64829,0.64844,63899998.0
2006-03-08 14:38:00,0.64839,0.64843,0.64836,0.64843,80100000.0
2006-03-08 14:39:00,0.64836,0.64865,0.64835,0.64865,95900000.0
2006-03-08 14:40:00,0.64868,0.64868,0.64853,0.64868,53599999.0
2006-03-08 14:41:00,0.64868,0.6487,0.64857,0.64865,98000002.0
2006-03-08 14:42:00,0.64865,0.64875,0.64858,0.64875,130899997.0
2006-03-08 14:43:00,0.64872,0.64882,0.64868,0.64882,31600000.0
2006-03-08 14:44:00,0.64875,0.6489,0.64875,0.6489,56900000.0
2006-03-08 14:45:00,0.64882,0.64899,0.64882,0.64888,59700000.0
2006-03-08 14:46:00,0.64885,0.64885,0.6488,0.64885,41600000.0
2006-03-08 14:47:00,0.64878,0.6489,0.64875,0.6488,115600000.0
2006-03-08 14:48:00,0.64885,0.64885,0.64885,0.64885,100999999.0
2006-03-08 14:49:00,0.64885,0.64885,0.6488,0.6488,87300001.0
2006-03-08 14:50:00,0.6488,0.64885,0.6488,0.64885,35099999.0
2006-03-08 14:51:00,0.64877,0.64885,0.6487,0.64885,68500000.0
2006-03-08 14:52:00,0.64884,0.64899,0.64884,0.64899,93100000.0
2006-03-08 14:53:00,0.64912,0.64918,0.6488,0.6488,56500000.0
2006-03-08 14:54:00,0.64901,0.64905,0.64889,0.649,129399999.0
2006-03-08 14:55:00,0.64895,0.64899,0.64887,0.64887,101700001.0
2006-03-08 14:56:00,0.64883,0.64892,0.64883,0.64892,31800000.0
2006-03-08 14:57:00,0.64887,0.64895,0.64887,0.64887,75000000.0
2006-03-08 14:58:00,0.64875,0.64885,0.64875,0.64875,54899999.0
2006-03-08 14:59:00,0.64885,0.64885,0.6488,0.6488,79000000.0
2006-03-08 15:00:00,0.64885,0.64901,0.64884,0.64887,93400000.0
2006-03-08 15:01:00,0.64887,0.64892,0.64881,0.64888,111899999.0
2006-03-08 15:02:00,0.64892,0.64894,0.64878,0.64881,87500000.0
2006-03-08 15:03:00,0.64885,0.64889,0.64874,0.6488,72299999.0
2006-03-08 15:04:00,0.64873,0.64883,0.6487,0.64883,129500001.0
2006-03-08 15:05:00,0.64875,0.64877,0.64863,0.64871,78200001.0
2006-03-08 15:06:00,0.64879,0.64894,0.64876,0.64883,105399998.0
2006-03-08 15:07:00,0.64887,0.64888,0.64887,0.64887,46100000.0
2006-03-08 15:08:00,0.64883,0.64885,0.64865,0.64865,134300000.0
2006-03-08 15:09:00,0.64892,0.64899,0.64886,0.64886,48100000.0
2006-03-08 15:10:00,0.64896,0.64908,0.64895,0.64895,102399997.0
2006-03-08 15:11:00,0.64893,0.64893,0.64878,0.64878,89200002.0
2006-03-08 15:12:00,0.64881,0.64882,0.64872,0.64882,88700000.0
2006-03-08 15:13:00,0.64884,0.64884,0.64863,0.64863,70800001.0
2006-03-08 15:14:00,0.64868,0.6488,0.64862,0.6488,71300000.0
2006-03-08 15:15:00,0.64885,0.64894,0.64884,0.64892,76500000.0
2006-03-08 15:16:00,0.64883,0.64886,0.64875,0.64878,113199999.0
2006-03-08 15:17:00,0.6487,0.64885,0.6487,0.64885,39900000.0
2006-03-08 15:18:00,0.64872,0.64872,0.6486,0.6486,59400001.0
2006-03-08 15:19:00,0.6487,0.64875,0.64868,0.64875,98000000.0
2006-03-08 15:20:00,0.64878,0.64892,0.64876,0.64892,85999999.0
2006-03-08 15:21:00,0.6489,0.6489,0.64862,0.64862,55100000.0
2006-03-08 15:22:00,0.64863,0.64863,0.64848,0.6486,102700001.0
2006-03-08 15:23:00,0.6486,0.6486,0.64855,0.64855,125999996.0
2006-03-08 15:24:00,0.64851,0.64853,0.64837,0.64842,113200001.0
2006-03-08 15:25:00,0.64848,0.64852,0.64841,0.64842,161500003.0
2006-03-08 15:26:00,0.64841,0.6486,0.64841,0.64852,98599999.0
2006-03-08 15:27:00,0.64842,0.64856,0.64842,0.64851,87600000.0
2006-03-08 15:28:00,0.64846,0.6486,0.64839,0.64849,114299999.0
2006-03-08 15:29:00,0.64845,0.6486,0.64845,0.6485,110000001.0
2006-03-08 15:30:00,0.64853,0.64853,0.64845,0.64848,59400000.0
2006-03-08 15:31:00,0.64855,0.64855,0.64845,0.64855,98199999.0
2006-03-08 15:32:00,0.64853,0.6486,0.64839,0.6486,121199999.0
2006-03-08 15:33:00,0.64853,0.64853,0.64852,0.64852,8700000.0
2006-03-08 15:34:00,0.6484,0.64857,0.6484,0.64855,60000000.0
2006-03-08 15:35:00,0.64859,0.64866,0.64854,0.64856,137099999.0
2006-03-08 15:36:00,0.64859,0.64859,0.64848,0.6485,110799998.0
2006-03-08 15:37:00,0.6485,0.64852,0.64836,0.64836,33800000.0
2006-03-08 15:38:00,0.64851,0.64856,0.64838,0.64838,81000002.0
2006-03-08 15:39:00,0.6484,0.64845,0.64835,0.64845,145800002.0
2006-03-08 15:40:00,0.6485,0.64872,0.6485,0.6485,78499999.0
2006-03-08 15:41:00,0.64857,0.64857,0.64845,0.64845,75700001.0
2006-03-08 15:42:00,0.6484,0.6485,0.64835,0.6484,103199999.0
2006-03-08 15:43:00,0.64845,0.64846,0.64831,0.64838,99699999.0
2006-03-08 15:44:00,0.64834,0.64843,0.64817,0.64825,85199999.0
2006-03-08 15:45:00,0.64806,0.64824,0.64806,0.64821,85100000.0
2006-03-08 15:46:00,0.64825,0.64826,0.64801,0.64801,54200000.0
2006-03-08 15:47:00,0.64814,0.64819,0.64803,0.64803,128400000.0
2006-03-08 15:48:00,0.64805,0.64811,0.64801,0.6481,73500000.0
2006-03-08 15:49:00,0.64807,0.64833,0.64807,0.64833,52200000.0
2006-03-08 15:50:00,0.64816,0.64816,0.64805,0.64808,75199999.0
2006-03-08 15:51:00,0.64815,0.6483,0.64814,0.6483,51500000.0
2006-03-08 15:52:00,0.6482,0.64833,0.6482,0.64826,89900001.0
2006-03-08 15:53:00,0.6482,0.64832,0.64816,0.64831,151099997.0
2006-03-08 15:54:00,0.64822,0.64843,0.64822,0.64833,86100001.0
2006-03-08 15:55:00,0.64836,0.64845,0.64823,0.6483,111700000.0
2006-03-08 15:56:00,0.64828,0.64828,0.64789,0.64815,109199998.0
2006-03-08 15:57:00,0.64804,0.64804,0.64789,0.64793,70500000.0
2006-03-08 15:58:00,0.64792,0.64795,0.64778,0.64795,131500001.0
2006-03-08 15:59:00,0.6479,0.64795,0.64785,0.64795,65400000.0
2006-03-08 16:00:00,0.64785,0.64793,0.64785,0.6479,83899999.0
2006-03-08 16:01:00,0.64792,0.64795,0.64785,0.6479,44700000.0
2006-03-08 16:02:00,0.64793,0.64797,0.64786,0.64786,108000001.0
2006-03-08 16:03:00,0.64795,0.64795,0.64787,0.64787,15200000.0
2006-03-08 16:04:00,0.64783,0.64783,0.64753,0.6476,63200000.0
2006-03-08 16:05:00,0.6475,0.6476,0.64749,0.6476,104300000.0
2006-03-08 16:06:00,0.64756,0.64756,0.64736,0.64753,59600000.0
2006-03-08 16:07:00,0.64744,0.64767,0.64736,0.6474,175500000.0
2006-03-08 16:08:00,0.64739,0.64761,0.64739,0.6476,114900000.0
2006-03-08 16:09:00,0.64755,0.64756,0.64737,0.64749,94200001.0
2006-03-08 16:10:00,0.64732,0.64755,0.64732,0.64755,80599999.0
2006-03-08 16:11:00,0.64758,0.64772,0.64758,0.64768,97900001.0
2006-03-08 16:12:00,0.64771,0.64772,0.64759,0.64768,93799999.0
2006-03-08 16:13:00,0.64754,0.64754,0.6474,0.64745,25500000.0
2006-03-08 16:14:00,0.64748,0.64749,0.64728,0.64745,110200002.0
2006-03-08 16:15:00,0.64745,0.64755,0.64745,0.64751,122999999.0
2006-03-08 16:16:00,0.64761,0.64763,0.64734,0.64754,101300002.0
2006-03-08 16:17:00,0.64751,0.64762,0.6475,0.64759,62500000.0
2006-03-08 16:18:00,0.64747,0.6476,0.6474,0.6475,90499998.0
2006-03-08 16:19:00,0.64752,0.6476,0.6474,0.64753,135300000.0
2006-03-08 16:20:00,0.64761,0.64761,0.64734,0.64757,92100001.0
2006-03-08 16:21:00,0.64749,0.64765,0.64745,0.64745,75600000.0
2006-03-08 16:22:00,0.64744,0.64751,0.64743,0.6475,162800000.0
2006-03-08 16:23:00,0.64744,0.6475,0.64744,0.6475,81000001.0
2006-03-08 16:24:00,0.64764,0.64771,0.64763,0.64771,87000000.0
2006-03-08 16:25:00,0.6477,0.64775,0.64766,0.64775,105400002.0
2006-03-08 16:26:00,0.64763,0.64773,0.64763,0.64769,52500000.0
2006-03-08 16:27:00,0.64759,0.64781,0.64759,0.64781,61300001.0
2006-03-08 16:28:00,0.64762,0.64813,0.64762,0.64813,96700001.0
2006-03-08 16:29:00,0.64826,0.64826,0.648,0.64809,98799999.0
2006-03-08 16:30:00,0.64796,0.64796,0.6477,0.64778,75400000.0
2006-03-08 16:31:00,0.64789,0.64802,0.64789,0.64802,58200000.0
2006-03-08 16:32:00,0.64801,0.64801,0.64787,0.64794,116499999.0
2006-03-08 16:33:00,0.64793,0.64802,0.64768,0.64775,130799999.0
2006-03-08 16:34:00,0.64766,0.64769,0.64749,0.64749,89200001.0
2006-03-08 16:35:00,0.64753,0.64762,0.64747,0.64759,100600000.0
2006-03-08 16:36:00,0.64756,0.64762,0.64707,0.64707,105299998.0
2006-03-08 16:37:00,0.64702,0.6473,0.64702,0.6473,69399999.0
2006-03-08 16:38:00,0.64753,0.64763,0.64753,0.6476,94200002.0
2006-03-08 16:39:00,0.6476,0.6476,0.6476,0.6476,30300000.0
2006-03-08 16:40:00,0.64748,0.64748,0.64721,0.64722,70599999.0
2006-03-08 16:41:00,0.64728,0.64741,0.64725,0.64741,53400001.0
2006-03-08 16:42:00,0.64745,0.64745,0.64745,0.64745,29500000.0
2006-03-08 16:43:00,0.64749,0.64764,0.64731,0.64743,126600001.0
2006-03-08 16:44:00,0.6475,0.64767,0.6475,0.64754,105500001.0
2006-03-08 16:45:00,0.64769,0.64776,0.64765,0.64765,92400002.0
2006-03-08 16:46:00,0.64777,0.64777,0.64766,0.64772,102100000.0
2006-03-08 16:47:00,0.64774,0.64774,0.64757,0.64771,58900000.0
2006-03-08 16:48:00,0.64782,0.64782,0.6476,0.64773,108000002.0
2006-03-08 16:49:00,0.64765,0.64779,0.64763,0.64779,116000000.0
2006-03-08 16:50:00,0.64766,0.64766,0.64748,0.64755,105199999.0
2006-03-08 16:51:00,0.64766,0.64772,0.64756,0.64756,106600000.0
2006-03-08 16:52:00,0.64769,0.6477,0.64757,0.64766,118600000.0
2006-03-08 16:53:00,0.64765,0.6477,0.64765,0.64767,49700000.0
2006-03-08 16:54:00,0.6476,0.6477,0.6476,0.6477,107000000.0
2006-03-08 16:55:00,0.64768,0.64775,0.6476,0.6477,121500001.0
2006-03-08 16:56:00,0.6477,0.64774,0.64765,0.64774,39399999.0
2006-03-08 16:57:00,0.64779,0.64782,0.64766,0.6478,96500000.0
2006-03-08 16:58:00,0.64778,0.64783,0.64777,0.6478,110799999.0
2006-03-08 16:59:00,0.64775,0.64785,0.64765,0.64785,95600000.0
2006-03-08 17:00:00,0.64793,0.64807,0.64793,0.648,106700000.0
2006-03-08 17:01:00,0.64811,0.64811,0.64794,0.64798,70100000.0
2006-03-08 17:02:00,0.64798,0.64807,0.6479,0.6479,119599999.0
2006-03-08 17:03:00,0.6478,0.64816,0.6478,0.64815,98900001.0
2006-03-08 17:04:00,0.64809,0.64816,0.64794,0.64815,119299998.0
2006-03-08 17:05:00,0.64808,0.64815,0.64798,0.64813,153799997.0
2006-03-08 17:06:00,0.64819,0.64847,0.64819,0.64839,81700000.0
2006-03-08 17:07:00,0.64842,0.64861,0.64838,0.64847,135700000.0
2006-03-08 17:08:00,0.64853,0.64862,0.64833,0.64837,95399999.0
2006-03-08 17:09:00,0.64858,0.64878,0.64852,0.64878,88200001.0
2006-03-08 17:10:00,0.64881,0.64881,0.64861,0.64875,139800000.0
2006-03-08 17:11:00,0.64866,0.64895,0.64866,0.64894,75900001.0
2006-03-08 17:12:00,0.64893,0.64903,0.64881,0.64881,67100000.0
2006-03-08 17:13:00,0.64883,0.64885,0.64874,0.64885,139399999.0
2006-03-08 17:14:00,0.6488,0.649,0.6488,0.64895,51099999.0
2006-03-08 17:15:00,0.649,0.64909,0.64884,0.64884,127099999.0
2006-03-08 17:16:00,0.64889,0.64921,0.64889,0.64913,78199999.0
2006-03-08 17:17:00,0.64914,0.64932,0.64914,0.64919,87399998.0
2006-03-08 17:18:00,0.64927,0.64927,0.64892,0.64898,99599999.0
2006-03-08 17:19:00,0.64901,0.64903,0.64882,0.64882,60599999.0
2006-03-08 17:20:00,0.64908,0.64913,0.64904,0.64913,107300001.0
2006-03-08 17:21:00,0.64907,0.64908,0.64897,0.64908,40500000.0
2006-03-08 17:22:00,0.64902,0.6492,0.64899,0.6492,53500002.0
2006-03-08 17:23:00,0.6492,0.6492,0.64908,0.6492,53800000.0
2006-03-08 17:24:00,0.64915,0.64915,0.64899,0.64908,92900001.0
2006-03-08 17:25:00,0.64905,0.6491,0.64902,0.6491,67899999.0
2006-03-08 17:26:00,0.64902,0.64902,0.6488,0.6488,97999997.0
2006-03-08 17:27:00,0.64895,0.64903,0.64886,0.64886,101699999.0
2006-03-08 17:28:00,0.64889,0.64891,0.64884,0.64886,97200001.0
2006-03-08 17:29:00,0.64885,0.64885,0.6486,0.6487,72399999.0
2006-03-08 17:30:00,0.6487,0.64875,0.64858,0.64863,119099999.0
2006-03-08 17:31:00,0.6486,0.64875,0.6486,0.64865,72000000.0
2006-03-08 17:32:00,0.64865,0.6487,0.6486,0.6486,90700000.0
2006-03-08 17:33:00,0.64866,0.64866,0.6486,0.64864,87900001.0
2006-03-08 17:34:00,0.64868,0.64874,0.64864,0.64864,40700000.0
2006-03-08 17:35:00,0.64865,0.6487,0.64865,0.64868,50500000.0
2006-03-08 17:36:00,0.64868,0.64875,0.64865,0.6487,70100000.0
2006-03-08 17:37:00,0.6487,0.64873,0.6487,0.64873,81499999.0
2006-03-08 17:38:00,0.64868,0.64868,0.64856,0.64856,139600002.0
2006-03-08 17:39:00,0.64856,0.6488,0.64856,0.6488,59600000.0
2006-03-08 17:40:00,0.64868,0.6489,0.64868,0.6489,105200000.0
2006-03-08 17:41:00,0.64891,0.64897,0.64891,0.64897,14400000.0
2006-03-08 17:42:00,0.64901,0.64908,0.64895,0.649,66800000.0
2006-03-08 17:43:00,0.64904,0.64905,0.6489,0.64898,83800000.0
2006-03-08 17:44:00,0.64896,0.64896,0.64884,0.64889,62800000.0
2006-03-08 17:45:00,0.64886,0.64896,0.6487,0.64888,108500001.0
2006-03-08 17:46:00,0.64878,0.6488,0.64867,0.6488,110199999.0
2006-03-08 17:47:00,0.6485,0.6488,0.6485,0.64875,35800000.0
2006-03-08 17:48:00,0.6488,0.64884,0.64874,0.6488,127200002.0
2006-03-08 17:49:00,0.64873,0.64873,0.64866,0.64872,96499999.0
2006-03-08 17:50:00,0.64863,0.64877,0.64857,0.64875,82099999.0
2006-03-08 17:51:00,0.64877,0.6489,0.64876,0.64883,129799998.0
2006-03-08 17:52:00,0.64885,0.64885,0.64875,0.64883,61800000.0
2006-03-08 17:53:00,0.64884,0.64899,0.64876,0.64899,91600000.0
2006-03-08 17:54:00,0.64894,0.64921,0.64894,0.64921,106600000.0
2006-03-08 17:55:00,0.6492,0.6494,0.6492,0.6494,40200000.0
2006-03-08 17:56:00,0.64932,0.64944,0.64932,0.64933,91899999.0
2006-03-08 17:57:00,0.64933,0.64937,0.64928,0.6493,53100001.0
2006-03-08 17:58:00,0.64926,0.64927,0.64903,0.64903,90699999.0
2006-03-08 17:59:00,0.6489,0.64891,0.64878,0.64891,124399999.0
2006-03-08 18:00:00,0.64882,0.64885,0.64872,0.64877,72500001.0
2006-03-08 18:01:00,0.64875,0.64875,0.64858,0.64862,84800000.0
2006-03-08 18:02:00,0.64873,0.64873,0.64866,0.64873,56600000.0
2006-03-08 18:03:00,0.64879,0.64893,0.64878,0.64893,263500001.0
2006-03-08 18:04:00,0.64894,0.64897,0.64887,0.6489,168299999.0
2006-03-08 18:05:00,0.64892,0.64898,0.64877,0.64877,372599995.0
2006-03-08 18:06:00,0.64882,0.64883,0.6487,0.64877,132100000.0
2006-03-08 18:07:00,0.64881,0.64894,0.64871,0.64884,245900001.0
2006-03-08 18:08:00,0.64885,0.64899,0.64885,0.64896,77400000.0
2006-03-08 18:09:00,0.64896,0.64896,0.64868,0.64877,231700000.0
2006-03-08 18:10:00,0.64875,0.64892,0.64875,0.64892,127599999.0
2006-03-08 18:11:00,0.64895,0.64895,0.64895,0.64895,17800000.0
2006-03-08 18:12:00,0.64899,0.64899,0.64874,0.64883,119799999.0
2006-03-08 18:13:00,0.64887,0.64887,0.64872,0.64875,108600000.0
2006-03-08 18:14:00,0.64873,0.64882,0.64871,0.64882,65400000.0
2006-03-08 18:15:00,0.64878,0.64884,0.64865,0.64865,121500000.0
2006-03-08 18:16:00,0.64858,0.64862,0.64851,0.64851,343799998.0
2006-03-08 18:17:00,0.64848,0.64856,0.64846,0.64856,152200000.0
2006-03-08 18:18:00,0.64848,0.64865,0.64844,0.64849,300299998.0
2006-03-08 18:19:00,0.6484,0.64855,0.64828,0.64831,311600003.0
2006-03-08 18:20:00,0.6483,0.64843,0.6483,0.6484,143699997.0
2006-03-08 18:21:00,0.64835,0.64839,0.64831,0.64839,158899999.0
2006-03-08 18:22:00,0.64828,0.64832,0.64811,0.64828,129099997.0
2006-03-08 18:23:00,0.64826,0.64836,0.64818,0.64836,306400000.0
2006-03-08 18:24:00,0.64835,0.64843,0.64816,0.64819,250699997.0
2006-03-08 18:25:00,0.64817,0.64827,0.64813,0.64813,142099998.0
2006-03-08 18:26:00,0.64805,0.64815,0.64805,0.64815,143500000.0
2006-03-08 18:27:00,0.64813,0.64833,0.64813,0.64826,304199999.0
2006-03-08 18:28:00,0.64827,0.64838,0.64819,0.64833,174799999.0
2006-03-08 18:29:00,0.64839,0.64848,0.64836,0.64848,232899998.0
2006-03-08 18:30:00,0.64849,0.64849,0.64839,0.64847,94899999.0
2006-03-08 18:31:00,0.6484,0.64845,0.64835,0.6484,206499999.0
2006-03-08 18:32:00,0.64848,0.64852,0.64846,0.64846,87599998.0
2006-03-08 18:33:00,0.64848,0.64848,0.64829,0.64829,259300001.0
2006-03-08 18:34:00,0.64836,0.64848,0.64833,0.64848,107199997.0
2006-03-08 18:35:00,0.64845,0.64845,0.64826,0.64833,128300000.0
2006-03-08 18:36:00,0.64838,0.64839,0.6483,0.64832,185000000.0
2006-03-08 18:37:00,0.64828,0.6483,0.64816,0.6483,100000001.0
2006-03-08 18:38:00,0.64826,0.64833,0.64825,0.6483,168199999.0
2006-03-08 18:39:00,0.64825,0.64835,0.6482,0.6483,399900001.0
2006-03-08 18:40:00,0.64833,0.64856,0.64833,0.64856,100200001.0
2006-03-08 18:41:00,0.6485,0.64865,0.6484,0.64843,301100002.0
2006-03-08 18:42:00,0.64848,0.6486,0.64837,0.6486,122499999.0
2006-03-08 18:43:00,0.64858,0.64877,0.6484,0.6486,648200001.0
2006-03-08 18:44:00,0.64857,0.64857,0.64835,0.64855,395699995.0
2006-03-08 18:45:00,0.64863,0.64863,0.64841,0.64853,518200000.0
2006-03-08 18:46:00,0.64852,0.64855,0.64844,0.64852,214600001.0
2006-03-08 18:47:00,0.64852,0.64854,0.64842,0.64852,152199999.0
2006-03-08 18:48:00,0.64855,0.64861,0.64844,0.64844,156000002.0
2006-03-08 18:49:00,0.64847,0.64861,0.64847,0.64854,106400000.0
2006-03-08 18:50:00,0.64852,0.64857,0.64844,0.64857,129900000.0
2006-03-08 18:51:00,0.64849,0.64863,0.64849,0.64863,89999999.0
2006-03-08 18:52:00,0.64865,0.64865,0.64847,0.64852,97699999.0
2006-03-08 18:53:00,0.6485,0.6485,0.6483,0.64847,59900000.0
2006-03-08 18:54:00,0.64847,0.64858,0.64847,0.64853,94200000.0
2006-03-08 18:55:00,0.64862,0.64864,0.64839,0.64844,131599999.0
2006-03-08 18:56:00,0.64848,0.64852,0.64835,0.64845,137899999.0
2006-03-08 18:57:00,0.6485,0.64851,0.6484,0.64848,68600001.0
2006-03-08 18:58:00,0.64849,0.64858,0.64849,0.64858,81600000.0
2006-03-08 18:59:00,0.64849,0.6486,0.64846,0.6485,159199999.0
2006-03-08 19:00:00,0.64849,0.64855,0.64847,0.64855,145100000.0
2006-03-08 19:01:00,0.64859,0.6486,0.64843,0.64843,140000000.0
2006-03-08 19:02:00,0.64847,0.64854,0.64839,0.64854,82800002.0
2006-03-08 19:03:00,0.64849,0.64865,0.64843,0.64843,216400004.0
2006-03-08 19:04:00,0.64846,0.64869,0.64846,0.64847,154400001.0
2006-03-08 19:05:00,0.6485,0.6487,0.6485,0.6487,71899999.0
2006-03-08 19:06:00,0.64876,0.6489,0.64864,0.6489,195199999.0
2006-03-08 19:07:00,0.64897,0.64902,0.6487,0.6487,235499998.0
2006-03-08 19:08:00,0.64878,0.64895,0.64872,0.64895,133000000.0
2006-03-08 19:09:00,0.64902,0.64902,0.64871,0.64875,107300001.0
2006-03-08 19:10:00,0.64872,0.64875,0.6487,0.6487,62300000.0
2006-03-08 19:11:00,0.64867,0.64883,0.64867,0.64878,96100000.0
2006-03-08 19:12:00,0.64874,0.64884,0.64874,0.64883,26600000.0
2006-03-08 19:13:00,0.6488,0.6489,0.64875,0.64885,78499999.0
2006-03-08 19:14:00,0.64892,0.64897,0.64891,0.64894,64600000.0
2006-03-08 19:15:00,0.64895,0.64902,0.64892,0.64892,79900000.0
2006-03-08 19:16:00,0.6489,0.64922,0.6489,0.64922,44700000.0
2006-03-08 19:17:00,0.64925,0.64935,0.64913,0.64924,82100000.0
2006-03-08 19:18:00,0.64925,0.64948,0.64923,0.64948,106399998.0
2006-03-08 19:19:00,0.64952,0.64972,0.64952,0.64969,88200002.0
2006-03-08 19:20:00,0.64973,0.64979,0.6496,0.6496,162800000.0
2006-03-08 19:21:00,0.64965,0.64972,0.64945,0.64972,121700001.0
2006-03-08 19:22:00,0.64973,0.64973,0.64953,0.6496,91900000.0
2006-03-08 19:23:00,0.64948,0.64963,0.64948,0.64963,75700001.0
2006-03-08 19:24:00,0.64968,0.64968,0.64958,0.6496,100000001.0
2006-03-08 19:25:00,0.64961,0.64963,0.64945,0.64948,114100000.0
2006-03-08 19:26:00,0.64945,0.6495,0.64945,0.6495,56699999.0
2006-03-08 19:27:00,0.64948,0.64955,0.6494,0.6494,147999998.0
2006-03-08 19:28:00,0.64965,0.64971,0.64957,0.64965,192899998.0
2006-03-08 19:29:00,0.64963,0.64982,0.64955,0.64982,64600001.0
2006-03-08 19:30:00,0.64988,0.6499,0.64979,0.6499,43700001.0
2006-03-08 19:31:00,0.65006,0.65017,0.65002,0.65017,99100001.0
2006-03-08 19:32:00,0.65024,0.65036,0.6502,0.65022,135700000.0
2006-03-08 19:33:00,0.65022,0.65035,0.65022,0.65035,94899998.0
2006-03-08 19:34:00,0.65035,0.65037,0.65021,0.65032,116900001.0
2006-03-08 19:35:00,0.65033,0.65043,0.65026,0.65036,247400002.0
2006-03-08 19:36:00,0.65034,0.65036,0.65023,0.65033,157100000.0
2006-03-08 19:37:00,0.65035,0.65044,0.6503,0.6503,155400000.0
2006-03-08 19:38:00,0.65036,0.65036,0.65022,0.65034,79800000.0
2006-03-08 19:39:00,0.65044,0.65045,0.65034,0.65037,207900000.0
2006-03-08 19:40:00,0.65041,0.65041,0.65028,0.6503,77099998.0
2006-03-08 19:41:00,0.65033,0.65038,0.65025,0.65025,78799999.0
2006-03-08 19:42:00,0.65032,0.65058,0.65032,0.65043,67000000.0
2006-03-08 19:43:00,0.6505,0.65061,0.65049,0.65052,74099998.0
2006-03-08 19:44:00,0.65067,0.65074,0.65054,0.65074,111900002.0
2006-03-08 19:45:00,0.65079,0.65091,0.65079,0.65083,73200000.0
2006-03-08 19:46:00,0.65084,0.65084,0.65064,0.65075,131800003.0
2006-03-08 19:47:00,0.6507,0.6507,0.65065,0.65065,74200000.0
2006-03-08 19:48:00,0.65057,0.65067,0.65057,0.65059,71700000.0
2006-03-08 19:49:00,0.65063,0.65094,0.6506,0.6506,94099997.0
2006-03-08 19:50:00,0.65074,0.65075,0.65064,0.65072,150600000.0
2006-03-08 19:51:00,0.65077,0.6508,0.65068,0.65069,173699997.0
2006-03-08 19:52:00,0.65069,0.65078,0.65062,0.65078,146500000.0
2006-03-08 19:53:00,0.65082,0.65082,0.65072,0.65075,158000001.0
2006-03-08 19:54:00,0.65075,0.65085,0.65075,0.6508,119999999.0
2006-03-08 19:55:00,0.6507,0.6508,0.6507,0.6508,202399999.0
2006-03-08 19:56:00,0.65083,0.65106,0.65083,0.65097,257300000.0
2006-03-08 19:57:00,0.65099,0.651,0.65088,0.65095,93300000.0
2006-03-08 19:58:00,0.65103,0.65116,0.65095,0.65096,190700000.0
2006-03-08 19:59:00,0.65095,0.651,0.6509,0.6509,88399999.0
2006-03-08 20:00:00,0.65092,0.65102,0.6509,0.65095,341399997.0
2006-03-08 20:01:00,0.65095,0.651,0.65087,0.65098,128100000.0
2006-03-08 20:02:00,0.651,0.651,0.65095,0.65095,84299998.0
2006-03-08 20:03:00,0.65105,0.65105,0.65095,0.65102,71399999.0
2006-03-08 20:04:00,0.651,0.65105,0.6509,0.651,108000000.0
2006-03-08 20:05:00,0.65102,0.65105,0.6509,0.65105,200500002.0
2006-03-08 20:06:00,0.65105,0.65105,0.6509,0.651,335599998.0
2006-03-08 20:07:00,0.65098,0.65102,0.6509,0.6509,79000001.0
2006-03-08 20:08:00,0.65095,0.651,0.65095,0.65097,81200000.0
2006-03-08 20:09:00,0.65095,0.65105,0.65075,0.65095,97199999.0
2006-03-08 20:10:00,0.6509,0.651,0.6509,0.651,132499998.0
2006-03-08 20:11:00,0.65095,0.65097,0.65095,0.65097,65000002.0
2006-03-08 20:12:00,0.651,0.651,0.6509,0.65095,87400000.0
2006-03-08 20:13:00,0.65103,0.65105,0.6507,0.65095,74600000.0
2006-03-08 20:14:00,0.65103,0.65105,0.65095,0.65105,101200001.0
2006-03-08 20:15:00,0.65095,0.651,0.65095,0.651,96099997.0
2006-03-08 20:16:00,0.651,0.6511,0.6509,0.6509,518000001.0
2006-03-08 20:17:00,0.65087,0.65102,0.65087,0.651,228699998.0
2006-03-08 20:18:00,0.65097,0.651,0.65092,0.651,110799997.0
2006-03-08 20:19:00,0.651,0.651,0.65095,0.651,100499998.0
2006-03-08 20:20:00,0.65105,0.65105,0.6509,0.65095,47100000.0
2006-03-08 20:21:00,0.65097,0.65105,0.65095,0.651,81699999.0
2006-03-08 20:22:00,0.651,0.651,0.65095,0.651,102999998.0
2006-03-08 20:23:00,0.651,0.65105,0.6509,0.65105,79900000.0
2006-03-08 20:24:00,0.651,0.651,0.6507,0.651,128999998.0
2006-03-08 20:25:00,0.651,0.65102,0.6509,0.65095,87400000.0
2006-03-08 20:26:00,0.651,0.65105,0.6509,0.65095,84299999.0
2006-03-08 20:27:00,0.65095,0.651,0.65095,0.651,113299999.0
2006-03-08 20:28:00,0.651,0.651,0.65095,0.651,56200000.0
2006-03-08 20:29:00,0.651,0.65105,0.65095,0.651,286799999.0
2006-03-08 20:30:00,0.651,0.65105,0.6509,0.651,314000001.0
2006-03-08 20:31:00,0.65103,0.65103,0.6509,0.651,178099999.0
2006-03-08 20:32:00,0.6509,0.651,0.6509,0.65097,96100001.0
2006-03-08 20:33:00,0.65095,0.65102,0.6509,0.65092,168300000.0
2006-03-08 20:34:00,0.651,0.651,0.65092,0.651,116400000.0
2006-03-08 20:35:00,0.651,0.651,0.6509,0.65095,78500000.0
2006-03-08 20:36:00,0.65095,0.6511,0.65085,0.6509,165699998.0
2006-03-08 20:37:00,0.65092,0.6511,0.6509,0.65095,183999998.0
2006-03-08 20:38:00,0.65095,0.65097,0.6509,0.65095,168000000.0
2006-03-08 20:39:00,0.65095,0.651,0.65095,0.651,76500002.0
2006-03-08 20:40:00,0.65095,0.65105,0.6509,0.65095,232900004.0
2006-03-08 20:41:00,0.65095,0.651,0.6509,0.651,150000000.0
2006-03-08 20:42:00,0.65095,0.651,0.65087,0.65095,109600002.0
2006-03-08 20:43:00,0.65095,0.65105,0.65095,0.65095,77400000.0
2006-03-08 20:44:00,0.6509,0.651,0.6509,0.651,20700000.0
2006-03-08 20:45:00,0.65095,0.651,0.65088,0.6509,42400001.0
2006-03-08 20:46:00,0.651,0.651,0.65088,0.65088,64700001.0
2006-03-08 20:47:00,0.65095,0.651,0.65095,0.65097,78200001.0
2006-03-08 20:48:00,0.6509,0.651,0.6509,0.6509,82300000.0
2006-03-08 20:49:00,0.6509,0.651,0.65085,0.65095,103699999.0
2006-03-08 20:50:00,0.65095,0.65097,0.65088,0.6509,114600000.0
2006-03-08 20:51:00,0.6509,0.651,0.6509,0.65095,43000000.0
2006-03-08 20:52:00,0.65095,0.65105,0.6509,0.6509,131299999.0
2006-03-08 20:53:00,0.651,0.65105,0.65092,0.65095,334999999.0
2006-03-08 20:54:00,0.65095,0.651,0.6509,0.651,178900000.0
2006-03-08 20:55:00,0.6509,0.65095,0.6509,0.65095,24700000.0
2006-03-08 20:56:00,0.65093,0.65105,0.6507,0.65098,99999999.0
2006-03-08 20:57:00,0.65095,0.65105,0.6508,0.65095,47100000.0
2006-03-08 20:58:00,0.65095,0.65105,0.6509,0.6509,274099998.0
2006-03-08 20:59:00,0.65095,0.65105,0.6509,0.65095,174999996.0
2006-03-08 21:00:00,0.65095,0.65098,0.6509,0.65095,184099999.0
2006-03-08 21:01:00,0.65085,0.65097,0.65085,0.65097,102300000.0
2006-03-08 21:02:00,0.65095,0.651,0.65092,0.65095,95400001.0
2006-03-08 21:03:00,0.651,0.65105,0.6509,0.65105,55000000.0
2006-03-08 21:04:00,0.65095,0.651,0.6509,0.6509,52300000.0
2006-03-08 21:05:00,0.651,0.65105,0.6509,0.65095,152599998.0
2006-03-08 21:06:00,0.6509,0.65105,0.6509,0.65095,134300000.0
2006-03-08 21:07:00,0.651,0.651,0.65095,0.65095,60199999.0
2006-03-08 21:08:00,0.65095,0.651,0.65085,0.65095,209099998.0
2006-03-08 21:09:00,0.65095,0.65105,0.6509,0.651,140999999.0
2006-03-08 21:10:00,0.65095,0.651,0.65095,0.651,102700000.0
2006-03-08 21:11:00,0.65095,0.65095,0.65095,0.65095,10300000.0
2006-03-08 21:12:00,0.6509,0.65102,0.6509,0.65097,141100002.0
2006-03-08 21:13:00,0.65093,0.65098,0.6509,0.65095,100000001.0
2006-03-08 21:14:00,0.651,0.651,0.65095,0.65095,79600000.0
2006-03-08 21:15:00,0.65095,0.65105,0.6509,0.65095,201900000.0
2006-03-08 21:16:00,0.651,0.651,0.65083,0.6509,97400000.0
2006-03-08 21:17:00,0.6509,0.651,0.6508,0.651,211600000.0
2006-03-08 21:18:00,0.651,0.651,0.6509,0.65097,166699999.0
2006-03-08 21:19:00,0.651,0.651,0.6509,0.65095,146000001.0
2006-03-08 21:20:00,0.651,0.65105,0.65085,0.6509,225099998.0
2006-03-08 21:21:00,0.651,0.651,0.6509,0.651,79400000.0
2006-03-08 21:22:00,0.651,0.651,0.6509,0.65095,93400002.0
2006-03-08 21:23:00,0.6509,0.651,0.6509,0.651,182499998.0
2006-03-08 21:24:00,0.651,0.651,0.6509,0.65095,54200000.0
2006-03-08 21:25:00,0.65095,0.651,0.65095,0.651,124899999.0
2006-03-08 21:26:00,0.65097,0.651,0.6509,0.651,144300000.0
2006-03-08 21:27:00,0.65095,0.651,0.6509,0.651,90600001.0
2006-03-08 21:28:00,0.651,0.651,0.65095,0.65095,46500001.0
2006-03-08 21:29:00,0.65095,0.651,0.6508,0.6509,86100000.0
2006-03-08 21:30:00,0.65097,0.65105,0.6509,0.651,152299998.0
2006-03-08 21:31:00,0.651,0.651,0.65095,0.65095,18600000.0
2006-03-08 21:32:00,0.65095,0.651,0.6509,0.651,75799998.0
2006-03-08 21:33:00,0.651,0.651,0.65095,0.651,44000000.0
2006-03-08 21:34:00,0.651,0.651,0.65087,0.65095,126299999.0
2006-03-08 21:35:00,0.65095,0.651,0.65092,0.65095,178000002.0
2006-03-08 21:36:00,0.65095,0.65105,0.65087,0.65092,212599997.0
2006-03-08 21:37:00,0.65097,0.65105,0.65095,0.651,120600001.0
2006-03-08 21:38:00,0.651,0.65105,0.65095,0.65097,76500001.0
2006-03-08 21:39:00,0.65095,0.651,0.65085,0.65097,134900001.0
2006-03-08 21:40:00,0.651,0.65105,0.65085,0.65103,178100001.0
2006-03-08 21:41:00,0.65095,0.651,0.6509,0.651,142100001.0
2006-03-08 21:42:00,0.65097,0.651,0.65095,0.651,110800000.0
2006-03-08 21:43:00,0.65095,0.65105,0.6509,0.6509,52400000.0
2006-03-08 21:44:00,0.651,0.651,0.6508,0.6508,80099998.0
2006-03-08 21:45:00,0.65095,0.651,0.65087,0.65095,93800001.0
2006-03-08 21:46:00,0.65093,0.651,0.65092,0.65092,55700000.0
2006-03-08 21:47:00,0.65095,0.651,0.65095,0.651,45500000.0
2006-03-08 21:48:00,0.651,0.651,0.651,0.651,58100000.0
2006-03-08 21:49:00,0.65095,0.651,0.65085,0.65093,75700001.0
2006-03-08 21:50:00,0.651,0.65105,0.6509,0.65097,118099999.0
2006-03-08 21:51:00,0.65095,0.651,0.65092,0.651,99200001.0
2006-03-08 21:52:00,0.65095,0.6511,0.65092,0.651,90799998.0
2006-03-08 21:53:00,0.6509,0.651,0.6509,0.651,38200000.0
2006-03-08 21:54:00,0.651,0.651,0.6509,0.65095,92199998.0
2006-03-08 21:55:00,0.65095,0.651,0.65093,0.65095,42900000.0
2006-03-08 21:56:00,0.651,0.651,0.6509,0.6509,77399999.0
2006-03-08 21:57:00,0.65095,0.651,0.65085,0.65097,174800000.0
2006-03-08 21:58:00,0.65095,0.651,0.65095,0.651,56700000.0
2006-03-08 21:59:00,0.65095,0.65105,0.65095,0.65095,143899998.0
2006-03-08 22:00:00,0.65095,0.651,0.6509,0.651,133299999.0
2006-03-08 22:01:00,0.65097,0.651,0.6509,0.65095,110699999.0
2006-03-08 22:02:00,0.651,0.651,0.65095,0.65095,66200000.0
2006-03-08 22:03:00,0.651,0.651,0.65097,0.65098,115100000.0
2006-03-08 22:04:00,0.65095,0.651,0.6509,0.65095,78800000.0
2006-03-08 22:05:00,0.6509,0.65105,0.6509,0.65092,126699999.0
2006-03-08 22:06:00,0.6508,0.6511,0.6508,0.65095,127900000.0
2006-03-08 22:07:00,0.65095,0.651,0.6509,0.6509,109399999.0
2006-03-08 22:08:00,0.65095,0.6511,0.6509,0.6511,89899998.0
2006-03-08 22:09:00,0.65095,0.651,0.6509,0.65097,44500000.0
2006-03-08 22:10:00,0.65095,0.651,0.6509,0.65095,86099999.0
2006-03-08 22:11:00,0.65087,0.651,0.65087,0.651,95100001.0
2006-03-08 22:12:00,0.65095,0.651,0.65087,0.65093,142200003.0
2006-03-08 22:13:00,0.65105,0.65105,0.6509,0.65095,35100000.0
2006-03-08 22:14:00,0.651,0.651,0.65085,0.65097,76500000.0
2006-03-08 22:15:00,0.65097,0.651,0.6509,0.65095,108600000.0
2006-03-08 22:16:00,0.65093,0.65102,0.65093,0.65095,52600000.0
2006-03-08 22:17:00,0.651,0.651,0.6509,0.651,80200000.0
2006-03-08 22:18:00,0.651,0.651,0.65085,0.65085,57700000.0
2006-03-08 22:19:00,0.65095,0.65105,0.65085,0.65095,105800001.0
2006-03-08 22:20:00,0.651,0.651,0.65095,0.65095,81099999.0
2006-03-08 22:21:00,0.651,0.651,0.6509,0.65095,112000000.0
2006-03-08 22:22:00,0.65103,0.65103,0.6509,0.6509,52000000.0
2006-03-08 22:23:00,0.6509,0.65105,0.6509,0.651,106700000.0
2006-03-08 22:24:00,0.6509,0.651,0.65087,0.651,164500001.0
2006-03-08 22:25:00,0.6509,0.651,0.6509,0.65095,128900000.0
2006-03-08 22:26:00,0.65095,0.651,0.65092,0.651,63000000.0
2006-03-08 22:27:00,0.6509,0.65105,0.6509,0.65105,61400000.0
2006-03-08 22:28:00,0.65085,0.65097,0.65085,0.65097,54200000.0
2006-03-08 22:29:00,0.65095,0.651,0.65095,0.65095,73300000.0
2006-03-08 22:30:00,0.651,0.65105,0.65095,0.651,138000002.0
2006-03-08 22:31:00,0.651,0.651,0.65087,0.65087,67700000.0
2006-03-08 22:32:00,0.651,0.651,0.651,0.651,17800000.0
2006-03-08 22:33:00,0.65095,0.651,0.65095,0.651,82300000.0
2006-03-08 22:34:00,0.65095,0.651,0.6507,0.65097,73800000.0
2006-03-08 22:35:00,0.65102,0.65102,0.65093,0.65093,89700001.0
2006-03-08 22:36:00,0.65095,0.651,0.6509,0.65095,193200000.0
2006-03-08 22:37:00,0.65095,0.65095,0.6509,0.65095,89999999.0
2006-03-08 22:38:00,0.65085,0.65095,0.6507,0.65095,79700000.0
2006-03-08 22:39:00,0.65095,0.651,0.65095,0.651,24200000.0
2006-03-08 22:40:00,0.65095,0.651,0.65085,0.6509,98500000.0
2006-03-08 22:41:00,0.65095,0.65095,0.65092,0.65095,68600000.0
2006-03-08 22:42:00,0.65095,0.65103,0.6509,0.65103,109599999.0
2006-03-08 22:43:00,0.65095,0.65105,0.6508,0.65095,182800001.0
2006-03-08 22:44:00,0.651,0.65102,0.65087,0.65087,151599999.0
2006-03-08 22:45:00,0.65095,0.65105,0.6509,0.65095,138500001.0
2006-03-08 22:46:00,0.65097,0.651,0.65075,0.6509,218699998.0
2006-03-08 22:47:00,0.6509,0.651,0.6509,0.65098,55899999.0
2006-03-08 22:48:00,0.65093,0.65105,0.6508,0.65095,88600001.0
2006-03-08 22:49:00,0.65095,0.65095,0.65095,0.65095,38200000.0
2006-03-08 22:50:00,0.651,0.651,0.6507,0.65095,236900001.0
2006-03-08 22:51:00,0.65095,0.651,0.65087,0.6509,221100001.0
2006-03-08 22:52:00,0.65097,0.65097,0.6509,0.65095,80300000.0
2006-03-08 22:53:00,0.651,0.651,0.6509,0.651,99500000.0
2006-03-08 22:54:00,0.65098,0.651,0.6509,0.6509,78100000.0
2006-03-08 22:55:00,0.6509,0.65105,0.6509,0.6509,104500001.0
2006-03-08 22:56:00,0.651,0.65102,0.6509,0.65095,108300002.0
2006-03-08 22:57:00,0.65095,0.6511,0.65092,0.65098,125100000.0
2006-03-08 22:58:00,0.65095,0.65105,0.6509,0.65095,77499999.0
2006-03-08 22:59:00,0.6508,0.651,0.65075,0.65075,174200003.0
2006-03-08 23:00:00,0.6508,0.651,0.6508,0.65095,121599998.0
2006-03-08 23:01:00,0.65095,0.65102,0.65085,0.651,112999999.0
2006-03-08 23:02:00,0.65098,0.65098,0.65098,0.65098,4000000.0
2006-03-08 23:03:00,0.651,0.651,0.6508,0.65095,82800000.0
2006-03-08 23:04:00,0.65098,0.651,0.6509,0.6509,112900000.0
2006-03-08 23:05:00,0.65095,0.65112,0.6509,0.651,69599999.0
2006-03-08 23:06:00,0.651,0.651,0.6509,0.6509,90999998.0
2006-03-08 23:07:00,0.6509,0.651,0.65085,0.65092,92100001.0
2006-03-08 23:08:00,0.65102,0.65102,0.6509,0.65095,143900003.0
2006-03-08 23:09:00,0.651,0.65107,0.65098,0.651,49400000.0
2006-03-08 23:10:00,0.65095,0.651,0.65095,0.65095,83600000.0
2006-03-08 23:11:00,0.651,0.65105,0.65095,0.65095,75300001.0
2006-03-08 23:12:00,0.6509,0.65102,0.6509,0.65102,61900000.0
2006-03-08 23:13:00,0.651,0.651,0.6509,0.65098,112800001.0
2006-03-08 23:14:00,0.65098,0.65105,0.65095,0.65095,56600002.0
2006-03-08 23:15:00,0.65095,0.65095,0.6509,0.6509,64600000.0
2006-03-08 23:16:00,0.65095,0.651,0.6509,0.651,31700000.0
2006-03-08 23:17:00,0.65098,0.651,0.6508,0.65087,73799999.0
2006-03-08 23:18:00,0.65095,0.651,0.6508,0.651,54199999.0
2006-03-08 23:19:00,0.6509,0.65095,0.65088,0.65095,81900000.0
2006-03-08 23:20:00,0.651,0.65105,0.6509,0.651,73400000.0
2006-03-08 23:21:00,0.6509,0.65095,0.6509,0.65095,29600000.0
2006-03-08 23:22:00,0.6509,0.651,0.6509,0.651,73200000.0
2006-03-08 23:23:00,0.65095,0.651,0.6509,0.6509,45200000.0
2006-03-08 23:24:00,0.6509,0.651,0.65085,0.651,62800001.0
2006-03-08 23:25:00,0.65098,0.651,0.65085,0.651,105500001.0
2006-03-08 23:26:00,0.65095,0.651,0.65092,0.651,81399998.0
2006-03-08 23:27:00,0.651,0.651,0.65095,0.65095,63300001.0
2006-03-08 23:28:00,0.65095,0.651,0.6509,0.651,65900000.0
2006-03-08 23:29:00,0.651,0.651,0.6509,0.65095,93999998.0
2006-03-08 23:30:00,0.6509,0.651,0.6509,0.651,73699999.0
2006-03-08 23:31:00,0.65095,0.651,0.65095,0.65095,53500000.0
2006-03-08 23:32:00,0.651,0.651,0.6509,0.65097,64399999.0
2006-03-08 23:33:00,0.6509,0.65102,0.6509,0.65095,94500000.0
2006-03-08 23:34:00,0.65095,0.651,0.6509,0.65095,62300000.0
2006-03-08 23:35:00,0.651,0.65105,0.6509,0.65105,55099999.0
2006-03-08 23:36:00,0.65097,0.65105,0.6509,0.651,46200000.0
2006-03-08 23:37:00,0.651,0.651,0.65097,0.651,44900001.0
2006-03-08 23:38:00,0.651,0.65105,0.6509,0.651,101400000.0
2006-03-08 23:39:00,0.6509,0.651,0.6509,0.65093,87000000.0
2006-03-08 23:40:00,0.651,0.651,0.65095,0.65095,33400000.0
2006-03-08 23:41:00,0.651,0.651,0.6509,0.651,27200000.0
2006-03-08 23:42:00,0.6509,0.65095,0.6509,0.65095,28700000.0
2006-03-08 23:43:00,0.651,0.651,0.6509,0.651,78599999.0
2006-03-08 23:44:00,0.651,0.651,0.65095,0.65095,28799999.0
2006-03-08 23:45:00,0.65105,0.65105,0.6509,0.65095,43400000.0
2006-03-08 23:46:00,0.65095,0.65105,0.65095,0.651,112300000.0
2006-03-08 23:47:00,0.651,0.651,0.65092,0.65092,18400000.0
2006-03-08 23:48:00,0.6509,0.65095,0.6509,0.6509,35900000.0
2006-03-08 23:49:00,0.651,0.651,0.6509,0.65095,67800000.0
2006-03-08 23:50:00,0.6509,0.651,0.6509,0.651,67400002.0
2006-03-08 23:51:00,0.65095,0.651,0.65087,0.651,70799999.0
2006-03-08 23:52:00,0.6509,0.65105,0.6509,0.65097,79800000.0
2006-03-08 23:53:00,0.65093,0.651,0.6509,0.65095,46399999.0
2006-03-08 23:54:00,0.65095,0.65105,0.65085,0.651,123800000.0
2006-03-08 23:55:00,0.651,0.651,0.65092,0.65092,90400000.0
2006-03-08 23:56:00,0.651,0.651,0.6509,0.65095,115400001.0
2006-03-08 23:57:00,0.65095,0.651,0.65095,0.65095,89900000.0
2006-03-08 23:58:00,0.65095,0.651,0.6509,0.651,36700000.0
2006-03-08 23:59:00,0.6509,0.651,0.6509,0.6509,94000000.0
2006-03-09 00:00:00,0.65095,0.651,0.65095,0.65095,58700000.0
2006-03-09 00:01:00,0.65234,0.6527,0.65215,0.65239,181700002.0
2006-03-09 00:02:00,0.65229,0.65252,0.65213,0.65247,90799999.0
2006-03-09 00:03:00,0.65238,0.65238,0.65212,0.65237,60599999.0
2006-03-09 00:04:00,0.65244,0.65253,0.65217,0.65224,72000000.0
2006-03-09 00:05:00,0.65235,0.65246,0.65202,0.65202,120300001.0
2006-03-09 00:06:00,0.65203,0.65223,0.65196,0.65215,96899998.0
2006-03-09 00:07:00,0.65208,0.65232,0.65189,0.65228,119199999.0
2006-03-09 00:08:00,0.65231,0.65231,0.65195,0.652,78800000.0
2006-03-09 00:09:00,0.65178,0.65213,0.65175,0.65213,149100002.0
2006-03-09 00:10:00,0.65209,0.65224,0.65188,0.65209,133599998.0
2006-03-09 00:11:00,0.65201,0.65209,0.65178,0.65178,123299998.0
2006-03-09 00:12:00,0.65153,0.6521,0.65152,0.65205,101300001.0
2006-03-09 00:13:00,0.6518,0.6518,0.65125,0.65163,76400000.0
2006-03-09 00:14:00,0.6515,0.65165,0.65101,0.65116,93900000.0
2006-03-09 00:15:00,0.65098,0.65143,0.65098,0.65133,113200000.0
2006-03-09 00:16:00,0.65126,0.6513,0.65105,0.65116,56600000.0
2006-03-09 00:17:00,0.65098,0.6514,0.65088,0.65111,71700000.0
2006-03-09 00:18:00,0.65102,0.65112,0.65084,0.65101,74100000.0
2006-03-09 00:19:00,0.65097,0.65111,0.65089,0.65107,147100001.0
2006-03-09 00:20:00,0.65094,0.65109,0.65087,0.65095,83599999.0
2006-03-09 00:21:00,0.65084,0.65105,0.6507,0.6508,71599999.0
2006-03-09 00:22:00,0.65096,0.65108,0.65067,0.65077,82800001.0
2006-03-09 00:23:00,0.65084,0.65099,0.65053,0.65068,98300002.0
2006-03-09 00:24:00,0.6509,0.6509,0.6503,0.6506,86099999.0
2006-03-09 00:25:00,0.65052,0.65052,0.6502,0.65031,96800001.0
2006-03-09 00:26:00,0.6505,0.65054,0.65037,0.65038,157699996.0
2006-03-09 00:27:00,0.64968,0.64973,0.64871,0.64973,47600000.0
2006-03-09 00:28:00,0.6502,0.65038,0.6502,0.65036,152300001.0
2006-03-09 00:29:00,0.65034,0.65044,0.65034,0.65044,42000000.0
2006-03-09 00:30:00,0.65054,0.65054,0.65017,0.65017,18600000.0
2006-03-09 00:31:00,0.65044,0.65058,0.65044,0.65057,91700002.0
2006-03-09 00:32:00,0.6506,0.65061,0.65052,0.65052,103600000.0
2006-03-09 00:33:00,0.6505,0.6505,0.65025,0.65028,44500000.0
2006-03-09 00:34:00,0.65049,0.6506,0.65049,0.6506,39900000.0
2006-03-09 00:35:00,0.6506,0.6507,0.6505,0.6506,110200000.0
2006-03-09 00:36:00,0.65072,0.65084,0.65072,0.65076,104699998.0
2006-03-09 00:37:00,0.6509,0.6509,0.65063,0.65077,148100001.0
2006-03-09 00:38:00,0.65085,0.65085,0.65075,0.65085,46800000.0
2006-03-09 00:39:00,0.65087,0.65093,0.65082,0.65093,127400002.0
2006-03-09 00:40:00,0.65088,0.65088,0.65082,0.65082,56700000.0
2006-03-09 00:41:00,0.65093,0.65103,0.65085,0.65088,103600000.0
2006-03-09 00:42:00,0.65075,0.6508,0.65075,0.65078,45200000.0
2006-03-09 00:43:00,0.65085,0.65085,0.65075,0.65078,89100000.0
2006-03-09 00:44:00,0.65085,0.65085,0.65075,0.65075,76100000.0
2006-03-09 00:45:00,0.6508,0.65085,0.65075,0.65075,60600000.0
2006-03-09 00:46:00,0.6508,0.6508,0.6508,0.6508,81799998.0
2006-03-09 00:47:00,0.65085,0.65085,0.6508,0.6508,51800001.0
2006-03-09 00:48:00,0.65085,0.6509,0.6508,0.65085,120099998.0
2006-03-09 00:49:00,0.65081,0.65081,0.6506,0.6506,69000000.0
2006-03-09 00:50:00,0.65052,0.65079,0.65052,0.65079,84400000.0
2006-03-09 00:51:00,0.6508,0.6508,0.6508,0.6508,12800000.0
2006-03-09 00:52:00,0.65078,0.65088,0.65073,0.65088,93800000.0
2006-03-09 00:53:00,0.65087,0.6509,0.6508,0.65081,91700000.0
2006-03-09 00:54:00,0.65071,0.65082,0.65066,0.65082,128799999.0
2006-03-09 00:55:00,0.65085,0.65085,0.65082,0.65085,72300002.0
2006-03-09 00:56:00,0.65083,0.65083,0.65073,0.65074,86999998.0
2006-03-09 00:57:00,0.65065,0.65072,0.65065,0.6507,54900000.0
2006-03-09 00:58:00,0.65075,0.65075,0.65065,0.65075,81400000.0
2006-03-09 00:59:00,0.65068,0.65075,0.65065,0.6507,118299997.0
2006-03-09 01:00:00,0.65065,0.65075,0.65065,0.6507,33400000.0
2006-03-09 01:01:00,0.65074,0.65086,0.65074,0.65086,9500000.0
2006-03-09 01:02:00,0.65084,0.65087,0.6508,0.65082,65200000.0
2006-03-09 01:03:00,0.65091,0.65091,0.65077,0.6508,47900000.0
2006-03-09 01:04:00,0.6508,0.65088,0.65075,0.65088,100399998.0
2006-03-09 01:05:00,0.65077,0.65077,0.6507,0.6507,15900000.0
2006-03-09 01:06:00,0.6508,0.65092,0.65075,0.65085,64099999.0
2006-03-09 01:07:00,0.65083,0.65083,0.65075,0.65083,41500000.0
2006-03-09 01:08:00,0.65077,0.6508,0.65077,0.6508,34299999.0
2006-03-09 01:09:00,0.65085,0.65085,0.65075,0.65082,95200000.0
2006-03-09 01:10:00,0.65075,0.65077,0.65072,0.65072,47200000.0
2006-03-09 01:11:00,0.65072,0.65092,0.65072,0.65077,83300000.0
2006-03-09 01:12:00,0.65075,0.65082,0.65071,0.65073,121100001.0
2006-03-09 01:13:00,0.65087,0.65087,0.6508,0.65085,133300001.0
2006-03-09 01:14:00,0.65075,0.65086,0.65071,0.65071,65200000.0
2006-03-09 01:15:00,0.65072,0.65072,0.65067,0.65067,40800000.0
2006-03-09 01:16:00,0.6506,0.65065,0.6506,0.65063,44500000.0
2006-03-09 01:17:00,0.65065,0.65065,0.65065,0.65065,21900000.0
2006-03-09 01:18:00,0.65063,0.65065,0.6505,0.65063,143600000.0
2006-03-09 01:19:00,0.65055,0.6507,0.65055,0.65065,97899999.0
2006-03-09 01:20:00,0.6506,0.6506,0.65055,0.6506,42899999.0
2006-03-09 01:21:00,0.65055,0.65065,0.65055,0.65065,30200000.0
2006-03-09 01:22:00,0.65053,0.65066,0.65053,0.65066,53500000.0
2006-03-09 01:23:00,0.65064,0.65071,0.65057,0.65062,105799997.0
2006-03-09 01:24:00,0.6506,0.65065,0.65055,0.65065,80300000.0
2006-03-09 01:25:00,0.6506,0.6506,0.65055,0.6506,33900001.0
2006-03-09 01:26:00,0.65062,0.65062,0.65055,0.65058,34300000.0
2006-03-09 01:27:00,0.65052,0.65065,0.65045,0.65065,95600001.0
2006-03-09 01:28:00,0.65058,0.65058,0.65016,0.65016,159100000.0
2006-03-09 01:29:00,0.6502,0.6502,0.65017,0.65017,52200002.0
2006-03-09 01:30:00,0.6502,0.6502,0.65004,0.65004,64100002.0
2006-03-09 01:31:00,0.6501,0.65022,0.65007,0.65022,82100000.0
2006-03-09 01:32:00,0.65021,0.65028,0.65021,0.65025,72699999.0
2006-03-09 01:33:00,0.65023,0.65031,0.65017,0.65019,29300001.0
2006-03-09 01:34:00,0.6503,0.65047,0.6503,0.65047,79100000.0
2006-03-09 01:35:00,0.65048,0.65053,0.65042,0.65049,67000000.0
2006-03-09 01:36:00,0.65051,0.65051,0.65034,0.65035,104499999.0
2006-03-09 01:37:00,0.6504,0.65045,0.65037,0.6504,50500000.0
2006-03-09 01:38:00,0.65045,0.65045,0.65037,0.65037,45499999.0
2006-03-09 01:39:00,0.65035,0.65047,0.65019,0.65019,69100000.0
2006-03-09 01:40:00,0.65028,0.65029,0.65014,0.65014,144399998.0
2006-03-09 01:41:00,0.65024,0.65024,0.65009,0.65013,44100000.0
2006-03-09 01:42:00,0.65012,0.65016,0.6501,0.6501,41500000.0
2006-03-09 01:43:00,0.65018,0.65023,0.65017,0.6502,48399999.0
2006-03-09 01:44:00,0.65021,0.65021,0.65004,0.65004,42000000.0
2006-03-09 01:45:00,0.65,0.65005,0.64995,0.65005,98199999.0
2006-03-09 01:46:00,0.65,0.65015,0.65,0.65,88000000.0
2006-03-09 01:47:00,0.65012,0.65021,0.65012,0.65013,67700000.0
2006-03-09 01:48:00,0.65019,0.65021,0.65011,0.65018,71999999.0
2006-03-09 01:49:00,0.65026,0.65035,0.65012,0.65018,72900000.0
2006-03-09 01:50:00,0.65019,0.65031,0.65002,0.65014,94599999.0
2006-03-09 01:51:00,0.6501,0.65015,0.6501,0.65015,22000000.0
2006-03-09 01:52:00,0.65009,0.6501,0.65005,0.65008,42200000.0
2006-03-09 01:53:00,0.65012,0.65022,0.65007,0.65014,83300001.0
2006-03-09 01:54:00,0.6501,0.65027,0.65008,0.65027,110099997.0
2006-03-09 01:55:00,0.65025,0.6503,0.6501,0.6502,110600000.0
2006-03-09 01:56:00,0.65017,0.65017,0.65001,0.65015,86599997.0
2006-03-09 01:57:00,0.65015,0.6503,0.65015,0.6502,66700000.0
2006-03-09 01:58:00,0.65014,0.65026,0.65014,0.65026,94300000.0
2006-03-09 01:59:00,0.65022,0.65028,0.65017,0.65025,81999999.0
2006-03-09 02:00:00,0.65033,0.65035,0.65028,0.6503,43400000.0
2006-03-09 02:01:00,0.65035,0.65035,0.6503,0.65035,73299999.0
2006-03-09 02:02:00,0.6503,0.65035,0.65025,0.65027,149499999.0
2006-03-09 02:03:00,0.6502,0.65043,0.6502,0.65033,105900000.0
2006-03-09 02:04:00,0.65037,0.65039,0.65032,0.65032,31900000.0
2006-03-09 02:05:00,0.65033,0.65035,0.65025,0.65035,45300001.0
2006-03-09 02:06:00,0.65033,0.65041,0.65033,0.65036,86200001.0
2006-03-09 02:07:00,0.65032,0.65042,0.65032,0.65035,114900001.0
2006-03-09 02:08:00,0.65028,0.65041,0.65028,0.65035,67000000.0
2006-03-09 02:09:00,0.65029,0.6503,0.65002,0.65004,116900000.0
2006-03-09 02:10:00,0.65007,0.65011,0.64997,0.65001,95600000.0
2006-03-09 02:11:00,0.64994,0.64994,0.64979,0.64982,49399999.0
2006-03-09 02:12:00,0.64971,0.64971,0.64927,0.64937,70100000.0
2006-03-09 02:13:00,0.64924,0.64955,0.6492,0.64945,86199999.0
2006-03-09 02:14:00,0.64951,0.64961,0.64951,0.64957,84699999.0
2006-03-09 02:15:00,0.64959,0.64985,0.64959,0.64971,114199996.0
2006-03-09 02:16:00,0.64963,0.64975,0.64963,0.6497,80000000.0
2006-03-09 02:17:00,0.64974,0.64981,0.64974,0.64981,24700000.0
2006-03-09 02:18:00,0.6497,0.64985,0.6497,0.6498,38300000.0
2006-03-09 02:19:00,0.6498,0.6499,0.64975,0.64977,92000002.0
2006-03-09 02:20:00,0.64992,0.65006,0.64987,0.64987,50200000.0
2006-03-09 02:21:00,0.64988,0.65019,0.64988,0.65019,96499998.0
2006-03-09 02:22:00,0.65025,0.65025,0.65015,0.65023,92600000.0
2006-03-09 02:23:00,0.65007,0.65028,0.65007,0.65013,116500002.0
2006-03-09 02:24:00,0.65022,0.65022,0.64988,0.64991,68100000.0
2006-03-09 02:25:00,0.64991,0.65001,0.6497,0.64984,87500000.0
2006-03-09 02:26:00,0.64979,0.64979,0.64963,0.64963,39799999.0
2006-03-09 02:27:00,0.6497,0.6497,0.64955,0.64955,23900000.0
2006-03-09 02:28:00,0.64965,0.64975,0.64965,0.64975,33000000.0
2006-03-09 02:29:00,0.64971,0.64971,0.6495,0.64955,99900000.0
2006-03-09 02:30:00,0.64981,0.65008,0.64981,0.65008,48500000.0
2006-03-09 02:31:00,0.65004,0.65013,0.64979,0.65013,123799998.0
2006-03-09 02:32:00,0.6501,0.65023,0.6501,0.65022,84400001.0
2006-03-09 02:33:00,0.6503,0.65039,0.65027,0.65038,79000000.0
2006-03-09 02:34:00,0.65022,0.65033,0.65012,0.65023,84100001.0
2006-03-09 02:35:00,0.65012,0.65012,0.64974,0.64974,77100000.0
2006-03-09 02:36:00,0.64963,0.64973,0.64959,0.64962,61600000.0
2006-03-09 02:37:00,0.64965,0.64965,0.6494,0.6494,71100000.0
2006-03-09 02:38:00,0.64945,0.64945,0.6494,0.6494,63300000.0
2006-03-09 02:39:00,0.64934,0.6495,0.64916,0.64942,90800000.0
2006-03-09 02:40:00,0.64941,0.64953,0.64937,0.64952,93200000.0
2006-03-09 02:41:00,0.64953,0.6496,0.6494,0.64943,136299999.0
2006-03-09 02:42:00,0.64961,0.64996,0.64961,0.64996,55300000.0
2006-03-09 02:43:00,0.64998,0.64998,0.64971,0.6499,100099999.0
2006-03-09 02:44:00,0.64998,0.64999,0.64995,0.64999,72100000.0
2006-03-09 02:45:00,0.64998,0.64998,0.64984,0.6499,55800000.0
2006-03-09 02:46:00,0.64969,0.64972,0.64959,0.64959,93199999.0
2006-03-09 02:47:00,0.64954,0.64959,0.64954,0.64957,49400000.0
2006-03-09 02:48:00,0.6495,0.6495,0.64935,0.64935,12800000.0
2006-03-09 02:49:00,0.64936,0.64948,0.64936,0.64948,67899999.0
2006-03-09 02:50:00,0.64957,0.64957,0.64945,0.64947,73399999.0
2006-03-09 02:51:00,0.6495,0.64958,0.64943,0.64945,147799999.0
2006-03-09 02:52:00,0.64944,0.64956,0.6494,0.64946,119100000.0
2006-03-09 02:53:00,0.64949,0.64956,0.64943,0.64954,57400000.0
2006-03-09 02:54:00,0.64948,0.64948,0.64947,0.64947,51800001.0
2006-03-09 02:55:00,0.64943,0.6495,0.64936,0.64941,107099998.0
2006-03-09 02:56:00,0.64942,0.64946,0.64929,0.64937,80499998.0
2006-03-09 02:57:00,0.64933,0.64934,0.64928,0.64932,43700000.0
2006-03-09 02:58:00,0.6493,0.64935,0.64923,0.64923,94900000.0
2006-03-09 02:59:00,0.64926,0.64934,0.64924,0.64924,113200000.0
2006-03-09 03:00:00,0.64924,0.64934,0.64924,0.64934,68699999.0
2006-03-09 03:01:00,0.64938,0.6494,0.64926,0.64938,63500000.0
2006-03-09 03:02:00,0.64925,0.64937,0.64925,0.64935,87299999.0
2006-03-09 03:03:00,0.64933,0.64935,0.64919,0.64919,101399998.0
2006-03-09 03:04:00,0.64925,0.64928,0.64917,0.64928,90699999.0
2006-03-09 03:05:00,0.64915,0.64933,0.64901,0.64933,106100000.0
2006-03-09 03:06:00,0.6492,0.64921,0.64903,0.64921,90699999.0
2006-03-09 03:07:00,0.64928,0.64928,0.6492,0.64928,20000000.0
2006-03-09 03:08:00,0.64925,0.64929,0.64908,0.64928,110800001.0
2006-03-09 03:09:00,0.64933,0.64933,0.6492,0.6493,83500003.0
2006-03-09 03:10:00,0.64914,0.64917,0.64903,0.64917,122799999.0
2006-03-09 03:11:00,0.6492,0.64925,0.64917,0.6492,86899998.0
2006-03-09 03:12:00,0.64927,0.64933,0.64914,0.64933,79600000.0
2006-03-09 03:13:00,0.64932,0.64932,0.64916,0.64927,58600000.0
2006-03-09 03:14:00,0.6493,0.64935,0.6493,0.64935,21500000.0
2006-03-09 03:15:00,0.64933,0.64933,0.64921,0.64921,88400003.0
2006-03-09 03:16:00,0.6492,0.6492,0.64907,0.64919,61900000.0
2006-03-09 03:17:00,0.64908,0.64908,0.64878,0.64878,75300000.0
2006-03-09 03:18:00,0.64892,0.64905,0.64892,0.64893,49200000.0
2006-03-09 03:19:00,0.64876,0.649,0.64876,0.64885,137199998.0
2006-03-09 03:20:00,0.64892,0.649,0.64884,0.6489,134500000.0
2006-03-09 03:21:00,0.6489,0.64895,0.6489,0.64895,27900000.0
2006-03-09 03:22:00,0.64892,0.64892,0.64877,0.64887,68300000.0
2006-03-09 03:23:00,0.64889,0.64891,0.64883,0.64887,73900000.0
2006-03-09 03:24:00,0.649,0.6491,0.649,0.6491,27000000.0
2006-03-09 03:25:00,0.64914,0.64923,0.64913,0.64918,141699999.0
2006-03-09 03:26:00,0.64909,0.64909,0.64888,0.64888,78200002.0
2006-03-09 03:27:00,0.64895,0.64895,0.64877,0.64887,43800000.0
2006-03-09 03:28:00,0.64876,0.64876,0.64851,0.64851,59600000.0
2006-03-09 03:29:00,0.6484,0.64859,0.64837,0.64859,106100001.0
2006-03-09 03:30:00,0.64865,0.64865,0.64855,0.64855,79800000.0
2006-03-09 03:31:00,0.64853,0.64875,0.64851,0.64875,78200000.0
2006-03-09 03:32:00,0.64874,0.64874,0.64863,0.64867,64900000.0
2006-03-09 03:33:00,0.64866,0.64868,0.6485,0.6485,69100000.0
2006-03-09 03:34:00,0.64853,0.64866,0.64841,0.6486,143700000.0
2006-03-09 03:35:00,0.64873,0.64879,0.64865,0.64868,134899999.0
2006-03-09 03:36:00,0.64853,0.64868,0.64853,0.64868,27500000.0
2006-03-09 03:37:00,0.64871,0.64871,0.64848,0.64848,138899998.0
2006-03-09 03:38:00,0.64852,0.64871,0.64852,0.64871,45800000.0
2006-03-09 03:39:00,0.64877,0.64879,0.64872,0.64879,69399998.0
2006-03-09 03:40:00,0.64875,0.64885,0.64875,0.64885,68600001.0
2006-03-09 03:41:00,0.64882,0.64882,0.64851,0.64858,138700001.0
2006-03-09 03:42:00,0.64842,0.64856,0.64832,0.64856,98700000.0
2006-03-09 03:43:00,0.64838,0.64841,0.64835,0.64838,76600001.0
2006-03-09 03:44:00,0.64845,0.64845,0.6484,0.6484,108200001.0
2006-03-09 03:45:00,0.6485,0.6485,0.6484,0.6484,8800000.0
2006-03-09 03:46:00,0.64848,0.64865,0.64842,0.64854,79100000.0
2006-03-09 03:47:00,0.64845,0.6485,0.64845,0.6485,20700000.0
2006-03-09 03:48:00,0.64845,0.64855,0.6484,0.64855,99500001.0
2006-03-09 03:49:00,0.64847,0.6486,0.64845,0.6486,71700000.0
2006-03-09 03:50:00,0.64855,0.64857,0.6485,0.6485,125000000.0
2006-03-09 03:51:00,0.6485,0.6485,0.64831,0.64831,96399999.0
2006-03-09 03:52:00,0.64838,0.6484,0.64829,0.6483,59199999.0
2006-03-09 03:53:00,0.64825,0.64838,0.64825,0.6483,42200000.0
2006-03-09 03:54:00,0.64829,0.64854,0.64829,0.64854,65200000.0
2006-03-09 03:55:00,0.6485,0.64852,0.64843,0.64848,134700002.0
2006-03-09 03:56:00,0.64829,0.64829,0.64823,0.64825,63599998.0
2006-03-09 03:57:00,0.64821,0.64846,0.64821,0.64846,36500000.0
2006-03-09 03:58:00,0.64842,0.64842,0.64827,0.64831,143100001.0
2006-03-09 03:59:00,0.6483,0.6484,0.6483,0.64835,76500000.0
2006-03-09 04:00:00,0.64835,0.64852,0.64835,0.64852,59799998.0
2006-03-09 04:01:00,0.64844,0.64851,0.64838,0.6485,49700000.0
2006-03-09 04:02:00,0.64845,0.64848,0.64845,0.64848,17400000.0
2006-03-09 04:03:00,0.64848,0.64848,0.64835,0.64835,128900000.0
2006-03-09 04:04:00,0.64844,0.64849,0.64832,0.64832,84500001.0
2006-03-09 04:05:00,0.64829,0.64847,0.64829,0.64842,82299998.0
2006-03-09 04:06:00,0.64848,0.64853,0.64843,0.6485,119600000.0
2006-03-09 04:07:00,0.64852,0.64852,0.64846,0.64847,93200001.0
2006-03-09 04:08:00,0.64857,0.64857,0.64835,0.64835,103500001.0
2006-03-09 04:09:00,0.6484,0.64845,0.6484,0.64845,35000000.0
2006-03-09 04:10:00,0.64837,0.6485,0.64835,0.6484,83300000.0
2006-03-09 04:11:00,0.64837,0.64842,0.64833,0.64842,62200000.0
2006-03-09 04:12:00,0.64842,0.64842,0.64832,0.64841,91700000.0
2006-03-09 04:13:00,0.64845,0.64845,0.64837,0.64837,47200000.0
2006-03-09 04:14:00,0.64841,0.64841,0.6482,0.6482,60500000.0
2006-03-09 04:15:00,0.64829,0.64834,0.64826,0.64826,100200000.0
2006-03-09 04:16:00,0.64817,0.64823,0.64815,0.6482,72499999.0
2006-03-09 04:17:00,0.64825,0.64825,0.64815,0.6482,146499998.0
2006-03-09 04:18:00,0.64825,0.64825,0.6482,0.64825,74900000.0
2006-03-09 04:19:00,0.64815,0.64815,0.64815,0.64815,29500000.0
2006-03-09 04:20:00,0.64815,0.6482,0.64815,0.6482,67199998.0
2006-03-09 04:21:00,0.64825,0.64825,0.64815,0.64815,143500002.0
2006-03-09 04:22:00,0.64815,0.6483,0.64815,0.64815,134700002.0
2006-03-09 04:23:00,0.6482,0.6482,0.64815,0.6482,91200000.0
2006-03-09 04:24:00,0.64818,0.64819,0.64812,0.64814,121299999.0
2006-03-09 04:25:00,0.64827,0.64827,0.64818,0.64818,35000000.0
2006-03-09 04:26:00,0.6481,0.64815,0.64805,0.64805,79500000.0
2006-03-09 04:27:00,0.64817,0.64818,0.64809,0.64818,59100001.0
2006-03-09 04:28:00,0.64827,0.64827,0.64808,0.64815,91600001.0
2006-03-09 04:29:00,0.64817,0.64817,0.64815,0.64815,21500000.0
2006-03-09 04:30:00,0.64813,0.64828,0.64813,0.64827,100799999.0
2006-03-09 04:31:00,0.64825,0.64834,0.64822,0.64827,109299999.0
2006-03-09 04:32:00,0.64829,0.6485,0.64829,0.64842,91700002.0
2006-03-09 04:33:00,0.6484,0.64852,0.6484,0.64848,140199999.0
2006-03-09 04:34:00,0.64855,0.64855,0.6485,0.6485,2100000.0
2006-03-09 04:35:00,0.64855,0.64855,0.6484,0.64845,61299999.0
2006-03-09 04:36:00,0.6485,0.64855,0.64845,0.64853,31700000.0
2006-03-09 04:37:00,0.64857,0.64858,0.64857,0.64858,16700000.0
2006-03-09 04:38:00,0.64877,0.64883,0.64868,0.64883,101299999.0
2006-03-09 04:39:00,0.64883,0.64884,0.64872,0.64876,94500000.0
2006-03-09 04:40:00,0.64877,0.64883,0.64877,0.64879,105300000.0
2006-03-09 04:41:00,0.64882,0.64882,0.64867,0.64872,96300000.0
2006-03-09 04:42:00,0.64875,0.64875,0.64865,0.64873,87800000.0
2006-03-09 04:43:00,0.64872,0.64887,0.64871,0.64887,34399999.0
2006-03-09 04:44:00,0.64881,0.64881,0.64866,0.64866,148900004.0
2006-03-09 04:45:00,0.64868,0.64875,0.64868,0.64875,86099999.0
2006-03-09 04:46:00,0.64875,0.64875,0.64865,0.64865,158500002.0
2006-03-09 04:47:00,0.6487,0.64881,0.6487,0.64872,116399999.0
2006-03-09 04:48:00,0.64872,0.6488,0.64868,0.64877,125400000.0
2006-03-09 04:49:00,0.64877,0.64885,0.64871,0.64878,130900000.0
2006-03-09 04:50:00,0.64883,0.64883,0.6487,0.64881,46300000.0
2006-03-09 04:51:00,0.64885,0.64885,0.64875,0.64875,81099998.0
2006-03-09 04:52:00,0.64885,0.64901,0.64885,0.64901,39900000.0
2006-03-09 04:53:00,0.64892,0.64898,0.64892,0.64898,20800000.0
2006-03-09 04:54:00,0.64893,0.64912,0.64892,0.64912,51500000.0
2006-03-09 04:55:00,0.64924,0.64932,0.64922,0.64922,84099997.0
2006-03-09 04:56:00,0.64915,0.64925,0.64915,0.64925,103300000.0
2006-03-09 04:57:00,0.6493,0.64939,0.64913,0.6493,86299999.0
2006-03-09 04:58:00,0.64925,0.64935,0.64925,0.64925,68900000.0
2006-03-09 04:59:00,0.64935,0.64945,0.64925,0.64935,112899998.0
2006-03-09 05:00:00,0.64936,0.64938,0.64933,0.64938,71500000.0
2006-03-09 05:01:00,0.64932,0.64941,0.64922,0.64941,84600002.0
2006-03-09 05:02:00,0.64945,0.64945,0.64934,0.64938,107599998.0
2006-03-09 05:03:00,0.64942,0.64942,0.64926,0.64935,78499998.0
2006-03-09 05:04:00,0.64947,0.64958,0.64935,0.64942,194799998.0
2006-03-09 05:05:00,0.64943,0.64953,0.64942,0.64944,58600000.0
2006-03-09 05:06:00,0.64954,0.64962,0.64942,0.64962,48699999.0
2006-03-09 05:07:00,0.6497,0.64978,0.64962,0.64962,112499999.0
2006-03-09 05:08:00,0.64959,0.64978,0.64959,0.64973,94800000.0
2006-03-09 05:09:00,0.64976,0.64976,0.64951,0.64976,71300002.0
2006-03-09 05:10:00,0.64976,0.64976,0.64974,0.64974,22200000.0
2006-03-09 05:11:00,0.64972,0.64982,0.64967,0.64982,65500000.0
2006-03-09 05:12:00,0.6497,0.6497,0.6495,0.6495,41800000.0
2006-03-09 05:13:00,0.64939,0.64949,0.64933,0.64948,61500000.0
2006-03-09 05:14:00,0.6495,0.64955,0.64945,0.64955,123600001.0
2006-03-09 05:15:00,0.64942,0.64942,0.64924,0.6494,88400000.0
2006-03-09 05:16:00,0.64949,0.64962,0.64947,0.64951,78999999.0
2006-03-09 05:17:00,0.64959,0.64962,0.64948,0.64957,105700001.0
2006-03-09 05:18:00,0.64956,0.64956,0.6493,0.64945,146600002.0
2006-03-09 05:19:00,0.64949,0.64949,0.64942,0.64947,41100000.0
2006-03-09 05:20:00,0.64925,0.64925,0.64914,0.64914,59900000.0
2006-03-09 05:21:00,0.64915,0.64915,0.64869,0.64884,126899998.0
2006-03-09 05:22:00,0.64898,0.64915,0.64898,0.64915,22900000.0
2006-03-09 05:23:00,0.64906,0.64906,0.64894,0.64894,106799999.0
2006-03-09 05:24:00,0.64907,0.64911,0.64899,0.6491,99599998.0
2006-03-09 05:25:00,0.64895,0.64916,0.64895,0.64914,146100002.0
2006-03-09 05:26:00,0.6491,0.64913,0.64905,0.64913,115600002.0
2006-03-09 05:27:00,0.64915,0.64918,0.64897,0.64918,54000000.0
2006-03-09 05:28:00,0.64923,0.64923,0.6491,0.64917,61200000.0
2006-03-09 05:29:00,0.6491,0.6493,0.64903,0.6493,76199999.0
2006-03-09 05:30:00,0.64922,0.64922,0.64913,0.64917,78800000.0
2006-03-09 05:31:00,0.64923,0.64933,0.64917,0.64933,90400000.0
2006-03-09 05:32:00,0.6493,0.6494,0.64925,0.6493,54300000.0
2006-03-09 05:33:00,0.64935,0.64935,0.64925,0.64925,83900001.0
2006-03-09 05:34:00,0.6493,0.64933,0.64925,0.64933,66300000.0
2006-03-09 05:35:00,0.64932,0.64932,0.64917,0.64917,134100000.0
2006-03-09 05:36:00,0.64924,0.64924,0.64887,0.6491,64800000.0
2006-03-09 05:37:00,0.64915,0.64915,0.6491,0.6491,63099999.0
2006-03-09 05:38:00,0.6491,0.64911,0.64902,0.64907,70700000.0
2006-03-09 05:39:00,0.64897,0.649,0.64897,0.649,28699999.0
2006-03-09 05:40:00,0.64905,0.6491,0.64895,0.649,101600000.0
2006-03-09 05:41:00,0.64902,0.64909,0.64902,0.64909,62500001.0
2006-03-09 05:42:00,0.64912,0.64912,0.64895,0.64912,91500001.0
2006-03-09 05:43:00,0.64911,0.64923,0.64907,0.64923,79000001.0
2006-03-09 05:44:00,0.64923,0.64925,0.6492,0.6492,70999999.0
2006-03-09 05:45:00,0.64914,0.64917,0.64901,0.64917,72999999.0
2006-03-09 05:46:00,0.64924,0.64939,0.64924,0.64931,108099999.0
2006-03-09 05:47:00,0.64932,0.64932,0.64915,0.64915,79799999.0
2006-03-09 05:48:00,0.64937,0.6494,0.64933,0.6494,34300000.0
2006-03-09 05:49:00,0.64945,0.64945,0.64935,0.64945,50800000.0
2006-03-09 05:50:00,0.64938,0.64948,0.64924,0.64924,100799997.0
2006-03-09 05:51:00,0.64935,0.64935,0.64925,0.64925,91200001.0
2006-03-09 05:52:00,0.64935,0.64935,0.64925,0.6493,53600001.0
2006-03-09 05:53:00,0.64927,0.64935,0.64926,0.6493,48499999.0
2006-03-09 05:54:00,0.6493,0.64945,0.6493,0.6493,46199999.0
2006-03-09 05:55:00,0.64925,0.64925,0.64911,0.64921,84800000.0
2006-03-09 05:56:00,0.64926,0.64932,0.64926,0.6493,91399999.0
2006-03-09 05:57:00,0.64925,0.6494,0.64925,0.64925,64300000.0
2006-03-09 05:58:00,0.6493,0.6493,0.6493,0.6493,31099999.0
2006-03-09 05:59:00,0.64945,0.64945,0.6493,0.64935,69399999.0
2006-03-09 06:00:00,0.64925,0.6493,0.64925,0.6493,36500000.0
2006-03-09 06:01:00,0.64932,0.64932,0.64914,0.64921,78600000.0
2006-03-09 06:02:00,0.64922,0.64933,0.64917,0.64929,72200000.0
2006-03-09 06:03:00,0.6493,0.6493,0.6493,0.6493,36600000.0
2006-03-09 06:04:00,0.64935,0.64935,0.64927,0.64927,52400000.0
2006-03-09 06:05:00,0.64935,0.64935,0.6493,0.64935,139799996.0
2006-03-09 06:06:00,0.64928,0.64928,0.6492,0.64921,103700004.0
2006-03-09 06:07:00,0.64923,0.64925,0.64915,0.64917,76200001.0
2006-03-09 06:08:00,0.6492,0.6493,0.6492,0.64925,123900000.0
2006-03-09 06:09:00,0.6492,0.64925,0.6491,0.64925,68500000.0
2006-03-09 06:10:00,0.64923,0.64935,0.64915,0.64922,89200001.0
2006-03-09 06:11:00,0.64917,0.64925,0.64917,0.64925,29100001.0
2006-03-09 06:12:00,0.64933,0.64933,0.64927,0.64927,9600000.0
2006-03-09 06:13:00,0.64939,0.64942,0.64932,0.64932,34700000.0
2006-03-09 06:14:00,0.64924,0.64936,0.6492,0.6493,112399998.0
2006-03-09 06:15:00,0.6493,0.64935,0.64925,0.64935,68600000.0
2006-03-09 06:16:00,0.6493,0.6493,0.6491,0.64927,81800000.0
2006-03-09 06:17:00,0.64935,0.64937,0.64925,0.6493,67600000.0
2006-03-09 06:18:00,0.64918,0.64936,0.64915,0.64923,107299999.0
2006-03-09 06:19:00,0.64931,0.64942,0.64927,0.64927,54299999.0
2006-03-09 06:20:00,0.64931,0.64942,0.64931,0.64942,77499998.0
2006-03-09 06:21:00,0.64933,0.64949,0.64933,0.64949,104099998.0
2006-03-09 06:22:00,0.64945,0.64945,0.64943,0.64943,53400001.0
2006-03-09 06:23:00,0.64945,0.64945,0.6492,0.6494,65199999.0
2006-03-09 06:24:00,0.64943,0.64945,0.64935,0.6494,77999999.0
2006-03-09 06:25:00,0.6494,0.64948,0.64937,0.64937,124599998.0
2006-03-09 06:26:00,0.64937,0.64945,0.64937,0.6494,49000001.0
2006-03-09 06:27:00,0.64939,0.64942,0.6493,0.6493,131700000.0
2006-03-09 06:28:00,0.6493,0.64935,0.64925,0.64933,120599999.0
2006-03-09 06:29:00,0.6493,0.64935,0.6493,0.64935,57200000.0
2006-03-09 06:30:00,0.6493,0.64938,0.64925,0.64925,27100000.0
2006-03-09 06:31:00,0.6493,0.64935,0.64925,0.6493,86000000.0
2006-03-09 06:32:00,0.64932,0.64935,0.64925,0.64933,70499999.0
2006-03-09 06:33:00,0.64915,0.6494,0.64915,0.6494,77999999.0
2006-03-09 06:34:00,0.6493,0.64935,0.64927,0.64927,59800000.0
2006-03-09 06:35:00,0.64927,0.64935,0.64925,0.64935,76599999.0
2006-03-09 06:36:00,0.64913,0.64933,0.6491,0.64933,114500001.0
2006-03-09 06:37:00,0.64927,0.64932,0.64923,0.64932,76600000.0
2006-03-09 06:38:00,0.6493,0.64935,0.64925,0.6493,35700000.0
2006-03-09 06:39:00,0.64937,0.64937,0.64927,0.64927,15200000.0
2006-03-09 06:40:00,0.64915,0.64929,0.64915,0.6492,104500001.0
2006-03-09 06:41:00,0.6492,0.64925,0.64915,0.6492,84300001.0
2006-03-09 06:42:00,0.64905,0.64928,0.64905,0.64925,54000000.0
2006-03-09 06:43:00,0.64921,0.64932,0.64919,0.64932,91799999.0
2006-03-09 06:44:00,0.64928,0.64934,0.6492,0.64934,128300000.0
2006-03-09 06:45:00,0.64928,0.64931,0.64924,0.64928,54199999.0
2006-03-09 06:46:00,0.64925,0.64925,0.64915,0.64925,93900000.0
2006-03-09 06:47:00,0.64923,0.64933,0.64922,0.64928,160599997.0
2006-03-09 06:48:00,0.6493,0.64937,0.64925,0.64937,43500000.0
2006-03-09 06:49:00,0.64937,0.64937,0.6492,0.6492,106400003.0
2006-03-09 06:50:00,0.64925,0.64925,0.6492,0.64923,97400002.0
2006-03-09 06:51:00,0.64931,0.64931,0.64886,0.64886,65299999.0
2006-03-09 06:52:00,0.64884,0.649,0.64882,0.649,138799999.0
2006-03-09 06:53:00,0.64908,0.64926,0.64908,0.64926,83399999.0
2006-03-09 06:54:00,0.6493,0.64932,0.64921,0.64921,83300000.0
2006-03-09 06:55:00,0.64928,0.64932,0.64921,0.64926,113000001.0
2006-03-09 06:56:00,0.64933,0.64933,0.64916,0.6492,67100000.0
2006-03-09 06:57:00,0.64925,0.64935,0.64915,0.64935,81399999.0
2006-03-09 06:58:00,0.64915,0.64942,0.64915,0.64935,78700000.0
2006-03-09 06:59:00,0.6492,0.64935,0.6492,0.64935,90399999.0
2006-03-09 07:00:00,0.64957,0.64976,0.64944,0.64944,88500001.0
2006-03-09 07:01:00,0.64949,0.64954,0.64941,0.64941,80099999.0
2006-03-09 07:02:00,0.64935,0.64943,0.64929,0.64939,92400000.0
2006-03-09 07:03:00,0.64942,0.64942,0.64925,0.64942,142599998.0
2006-03-09 07:04:00,0.64931,0.64935,0.6493,0.6493,50900000.0
2006-03-09 07:05:00,0.64919,0.6494,0.6491,0.6494,54200001.0
2006-03-09 07:06:00,0.64945,0.64945,0.64935,0.6494,80300000.0
2006-03-09 07:07:00,0.64941,0.64941,0.64924,0.64925,70900000.0
2006-03-09 07:08:00,0.64925,0.64925,0.649,0.6492,63900001.0
2006-03-09 07:09:00,0.64913,0.64928,0.64907,0.64924,95300000.0
2006-03-09 07:10:00,0.64928,0.64928,0.64923,0.64923,40600000.0
2006-03-09 07:11:00,0.64892,0.64912,0.64891,0.649,132099999.0
2006-03-09 07:12:00,0.64902,0.6491,0.649,0.64905,53099999.0
2006-03-09 07:13:00,0.6491,0.6491,0.649,0.649,95900001.0
2006-03-09 07:14:00,0.649,0.6491,0.64895,0.6491,87599998.0
2006-03-09 07:15:00,0.64905,0.6491,0.64895,0.649,72900001.0
2006-03-09 07:16:00,0.64903,0.64905,0.649,0.649,66699999.0
2006-03-09 07:17:00,0.64893,0.64893,0.64887,0.64887,4700000.0
2006-03-09 07:18:00,0.6488,0.64885,0.64875,0.64885,184399999.0
2006-03-09 07:19:00,0.64892,0.64892,0.64888,0.64888,21900000.0
2006-03-09 07:20:00,0.64905,0.64915,0.64905,0.64915,48600000.0
2006-03-09 07:21:00,0.64898,0.64906,0.64898,0.64901,87599999.0
2006-03-09 07:22:00,0.64906,0.64906,0.64891,0.64891,79200001.0
2006-03-09 07:23:00,0.64889,0.649,0.64887,0.649,94199998.0
2006-03-09 07:24:00,0.649,0.649,0.64885,0.64885,41800000.0
2006-03-09 07:25:00,0.649,0.64905,0.64897,0.64905,105000000.0
2006-03-09 07:26:00,0.64895,0.64895,0.64884,0.64889,89199998.0
2006-03-09 07:27:00,0.64892,0.64892,0.64884,0.64887,105600001.0
2006-03-09 07:28:00,0.6488,0.64885,0.6488,0.64885,21500000.0
2006-03-09 07:29:00,0.6488,0.6489,0.64872,0.64885,154499999.0
2006-03-09 07:30:00,0.64875,0.64885,0.64875,0.6488,66999998.0
2006-03-09 07:31:00,0.64877,0.6489,0.64875,0.64886,99099999.0
2006-03-09 07:32:00,0.64885,0.6489,0.64875,0.64875,103399999.0
2006-03-09 07:33:00,0.64875,0.64885,0.6487,0.64885,99399999.0
2006-03-09 07:34:00,0.64877,0.6489,0.64855,0.64885,91700001.0
2006-03-09 07:35:00,0.64875,0.64885,0.64875,0.64875,24700000.0
2006-03-09 07:36:00,0.6488,0.64885,0.6488,0.64885,61500000.0
2006-03-09 07:37:00,0.64888,0.64895,0.64881,0.6489,119900000.0
2006-03-09 07:38:00,0.64894,0.64894,0.6488,0.64887,105000000.0
2006-03-09 07:39:00,0.6488,0.64885,0.64878,0.64878,49400000.0
2006-03-09 07:40:00,0.64876,0.64884,0.64872,0.64883,77400000.0
2006-03-09 07:41:00,0.64883,0.64885,0.64875,0.64885,36500000.0
2006-03-09 07:42:00,0.64888,0.64892,0.64884,0.64887,113500002.0
2006-03-09 07:43:00,0.64881,0.64881,0.64853,0.64853,158800000.0
2006-03-09 07:44:00,0.6487,0.6487,0.64865,0.6487,78000001.0
2006-03-09 07:45:00,0.64872,0.64884,0.64868,0.64875,113200002.0
2006-03-09 07:46:00,0.6488,0.64885,0.6488,0.6488,32300000.0
2006-03-09 07:47:00,0.64888,0.64891,0.64878,0.64887,90800002.0
2006-03-09 07:48:00,0.64888,0.64889,0.64868,0.64888,83600000.0
2006-03-09 07:49:00,0.64868,0.64868,0.6482,0.64834,90999999.0
2006-03-09 07:50:00,0.64832,0.64837,0.64812,0.64816,43800001.0
2006-03-09 07:51:00,0.64817,0.64836,0.64817,0.64825,160300001.0
2006-03-09 07:52:00,0.64831,0.6485,0.64827,0.6485,113600002.0
2006-03-09 07:53:00,0.6487,0.64877,0.64863,0.64872,64600000.0
2006-03-09 07:54:00,0.64847,0.64858,0.64831,0.64831,96800000.0
2006-03-09 07:55:00,0.64827,0.64833,0.64824,0.64824,43100000.0
2006-03-09 07:56:00,0.64827,0.64829,0.64821,0.64827,60299999.0
2006-03-09 07:57:00,0.64835,0.64835,0.64825,0.64835,101000001.0
2006-03-09 07:58:00,0.64837,0.64853,0.64837,0.64839,55300001.0
2006-03-09 07:59:00,0.64847,0.64847,0.64832,0.64842,77199999.0
2006-03-09 08:00:00,0.64831,0.64873,0.64831,0.64858,79400000.0
2006-03-09 08:01:00,0.64858,0.64864,0.6485,0.6486,92799999.0
2006-03-09 08:02:00,0.64867,0.64885,0.64865,0.64873,68600001.0
2006-03-09 08:03:00,0.64872,0.64873,0.64864,0.64873,83099999.0
2006-03-09 08:04:00,0.64882,0.6489,0.64882,0.64884,72400001.0
2006-03-09 08:05:00,0.6488,0.6488,0.64853,0.64853,116699997.0
2006-03-09 08:06:00,0.64865,0.64884,0.64865,0.64881,128800003.0
2006-03-09 08:07:00,0.64872,0.64885,0.64863,0.64869,109999997.0
2006-03-09 08:08:00,0.64865,0.64882,0.64859,0.64882,128999999.0
2006-03-09 08:09:00,0.64885,0.64885,0.64875,0.64875,38200000.0
2006-03-09 08:10:00,0.6489,0.64903,0.6489,0.64896,33399999.0
2006-03-09 08:11:00,0.64899,0.64915,0.64892,0.64903,106700001.0
2006-03-09 08:12:00,0.64887,0.64894,0.64882,0.64882,70799999.0
2006-03-09 08:13:00,0.64873,0.64906,0.64873,0.64906,88600002.0
2006-03-09 08:14:00,0.6488,0.6488,0.64875,0.64875,39900000.0
2006-03-09 08:15:00,0.64876,0.64878,0.64867,0.64867,39900000.0
2006-03-09 08:16:00,0.64866,0.64878,0.64866,0.64871,67400001.0
2006-03-09 08:17:00,0.64848,0.64852,0.64848,0.64852,12600000.0
2006-03-09 08:18:00,0.64843,0.64851,0.64839,0.64839,74600000.0
2006-03-09 08:19:00,0.64842,0.64842,0.64826,0.64827,72499999.0
2006-03-09 08:20:00,0.64836,0.64849,0.64827,0.64846,119699999.0
2006-03-09 08:21:00,0.64844,0.6488,0.64844,0.6488,49300001.0
2006-03-09 08:22:00,0.6489,0.6489,0.64861,0.64869,90600000.0
2006-03-09 08:23:00,0.6488,0.6488,0.64875,0.64875,36200000.0
2006-03-09 08:24:00,0.64887,0.64887,0.6488,0.64885,81200001.0
2006-03-09 08:25:00,0.6488,0.6488,0.6487,0.6487,52699999.0
2006-03-09 08:26:00,0.64888,0.649,0.64888,0.64897,65899999.0
2006-03-09 08:27:00,0.64899,0.64899,0.6489,0.64897,52700000.0
2006-03-09 08:28:00,0.64898,0.64898,0.64889,0.64892,68200001.0
2006-03-09 08:29:00,0.64895,0.64895,0.64888,0.64888,38300000.0
2006-03-09 08:30:00,0.64895,0.64895,0.64885,0.64885,91500000.0
2006-03-09 08:31:00,0.64891,0.649,0.64889,0.64898,61300000.0
2006-03-09 08:32:00,0.64917,0.64918,0.64917,0.64918,49500000.0
2006-03-09 08:33:00,0.64925,0.64942,0.64919,0.64938,90199999.0
2006-03-09 08:34:00,0.64952,0.64952,0.6494,0.64941,95299998.0
2006-03-09 08:35:00,0.64913,0.64919,0.64884,0.64919,59899999.0
2006-03-09 08:36:00,0.64913,0.64917,0.64902,0.64908,77500001.0
2006-03-09 08:37:00,0.64927,0.64933,0.64913,0.64921,144200002.0
2006-03-09 08:38:00,0.64927,0.64946,0.64927,0.64946,35000000.0
2006-03-09 08:39:00,0.64936,0.64946,0.6493,0.64933,58000000.0
2006-03-09 08:40:00,0.64935,0.64935,0.6493,0.6493,34200000.0
2006-03-09 08:41:00,0.64934,0.64951,0.64934,0.64938,49500000.0
2006-03-09 08:42:00,0.64955,0.64955,0.64955,0.64955,9600000.0
2006-03-09 08:43:00,0.64951,0.64983,0.64951,0.64966,129599998.0
2006-03-09 08:44:00,0.64971,0.64971,0.6496,0.64962,77100001.0
2006-03-09 08:45:00,0.64975,0.64981,0.64975,0.64978,41399999.0
2006-03-09 08:46:00,0.6499,0.6499,0.64975,0.6498,59200001.0
2006-03-09 08:47:00,0.64982,0.65002,0.64982,0.65002,47699999.0
2006-03-09 08:48:00,0.65015,0.65041,0.65009,0.6503,76400000.0
2006-03-09 08:49:00,0.65034,0.65037,0.6502,0.6502,50300000.0
2006-03-09 08:50:00,0.65027,0.65049,0.65027,0.65041,75000000.0
2006-03-09 08:51:00,0.6504,0.6505,0.65036,0.65043,56300000.0
2006-03-09 08:52:00,0.65047,0.65047,0.65034,0.65043,79600000.0
2006-03-09 08:53:00,0.65059,0.65063,0.65049,0.65049,90999999.0
2006-03-09 08:54:00,0.6505,0.65055,0.6505,0.6505,118200004.0
2006-03-09 08:55:00,0.65059,0.65068,0.65059,0.65066,105900000.0
2006-03-09 08:56:00,0.65051,0.65051,0.65012,0.65012,77800000.0
2006-03-09 08:57:00,0.6504,0.65047,0.6504,0.65047,73399999.0
2006-03-09 08:58:00,0.65051,0.65072,0.65042,0.65066,110099999.0
2006-03-09 08:59:00,0.65065,0.65065,0.65055,0.65065,54700000.0
2006-03-09 09:00:00,0.65056,0.6506,0.65054,0.6506,35500000.0
2006-03-09 09:01:00,0.65033,0.65033,0.65026,0.65029,44600000.0
2006-03-09 09:02:00,0.65019,0.65019,0.64982,0.64994,88000001.0
2006-03-09 09:03:00,0.64995,0.6501,0.64995,0.6501,16600000.0
2006-03-09 09:04:00,0.65019,0.65021,0.65009,0.65012,125900000.0
2006-03-09 09:05:00,0.65,0.65005,0.65,0.65005,49400000.0
2006-03-09 09:06:00,0.64995,0.65005,0.64995,0.65005,34900000.0
2006-03-09 09:07:00,0.64995,0.64995,0.64977,0.64977,65100000.0
2006-03-09 09:08:00,0.64982,0.64989,0.64969,0.64979,181399997.0
2006-03-09 09:09:00,0.64984,0.64994,0.64983,0.6499,87300000.0
2006-03-09 09:10:00,0.6499,0.64992,0.64972,0.6499,130799999.0
2006-03-09 09:11:00,0.65005,0.65005,0.65,0.65003,32500000.0
2006-03-09 09:12:00,0.65003,0.65018,0.65003,0.65018,67000000.0
2006-03-09 09:13:00,0.65021,0.65021,0.65011,0.65016,101400000.0
2006-03-09 09:14:00,0.65025,0.65025,0.65008,0.65008,40599999.0
2006-03-09 09:15:00,0.65005,0.65021,0.65005,0.65016,99100000.0
2006-03-09 09:16:00,0.65023,0.65023,0.65,0.65,66800000.0
2006-03-09 09:17:00,0.6499,0.64995,0.6498,0.6498,86600000.0
2006-03-09 09:18:00,0.6499,0.64995,0.64985,0.6499,89200000.0
2006-03-09 09:19:00,0.64992,0.65002,0.64992,0.65002,39400000.0
2006-03-09 09:20:00,0.65,0.65005,0.64995,0.65005,75800001.0
2006-03-09 09:21:00,0.64998,0.64998,0.64983,0.64983,58199999.0
2006-03-09 09:22:00,0.64992,0.64998,0.64992,0.64998,36299998.0
2006-03-09 09:23:00,0.6498,0.64996,0.6498,0.64993,109899999.0
2006-03-09 09:24:00,0.64995,0.65001,0.64985,0.65001,115900001.0
2006-03-09 09:25:00,0.65,0.65021,0.64983,0.65021,52000000.0
2006-03-09 09:26:00,0.65024,0.65028,0.65022,0.65026,71800000.0
2006-03-09 09:27:00,0.6503,0.65034,0.65016,0.65016,51600000.0
2006-03-09 09:28:00,0.65021,0.65027,0.65021,0.65023,64400002.0
2006-03-09 09:29:00,0.65037,0.65037,0.65024,0.65033,101299999.0
2006-03-09 09:30:00,0.6503,0.65036,0.65028,0.65035,106799997.0
2006-03-09 09:31:00,0.65029,0.65035,0.65023,0.65035,32600000.0
2006-03-09 09:32:00,0.65029,0.65029,0.65007,0.65007,59199999.0
2006-03-09 09:33:00,0.65011,0.65024,0.64999,0.65007,125899998.0
2006-03-09 09:34:00,0.65,0.65,0.64991,0.64996,69399999.0
2006-03-09 09:35:00,0.64997,0.65009,0.64992,0.65003,113400001.0
2006-03-09 09:36:00,0.64985,0.65,0.64985,0.6499,39600000.0
2006-03-09 09:37:00,0.64991,0.64991,0.64968,0.64968,55100000.0
2006-03-09 09:38:00,0.64975,0.6499,0.64972,0.64974,82399998.0
2006-03-09 09:39:00,0.64982,0.64989,0.64974,0.64987,107400000.0
2006-03-09 09:40:00,0.64989,0.64992,0.64987,0.64987,91900003.0
2006-03-09 09:41:00,0.6499,0.65002,0.64984,0.64993,96700000.0
2006-03-09 09:42:00,0.64993,0.65016,0.64993,0.64993,95499999.0
2006-03-09 09:43:00,0.64991,0.65003,0.6499,0.64997,129900001.0
2006-03-09 09:44:00,0.65,0.65005,0.65,0.65,75099999.0
2006-03-09 09:45:00,0.64991,0.64993,0.64965,0.64966,90100000.0
2006-03-09 09:46:00,0.64961,0.64975,0.64952,0.64954,85999999.0
2006-03-09 09:47:00,0.64948,0.64948,0.64936,0.64948,75000001.0
2006-03-09 09:48:00,0.64927,0.64927,0.64904,0.64909,61200000.0
2006-03-09 09:49:00,0.64915,0.64932,0.64915,0.6493,78000000.0
2006-03-09 09:50:00,0.64928,0.64928,0.64918,0.64922,55100000.0
2006-03-09 09:51:00,0.64923,0.64929,0.64919,0.64922,67300001.0
2006-03-09 09:52:00,0.64924,0.64943,0.64924,0.64943,74899999.0
2006-03-09 09:53:00,0.64954,0.64961,0.64946,0.64961,89500000.0
2006-03-09 09:54:00,0.64974,0.64979,0.64951,0.64971,116399999.0
2006-03-09 09:55:00,0.64965,0.64974,0.64951,0.64969,44500000.0
2006-03-09 09:56:00,0.64979,0.64985,0.64959,0.64976,152800001.0
2006-03-09 09:57:00,0.64975,0.64997,0.64973,0.64997,85199999.0
2006-03-09 09:58:00,0.64998,0.64998,0.64992,0.64992,33500001.0
2006-03-09 09:59:00,0.64994,0.64994,0.64986,0.64994,73500000.0
2006-03-09 10:00:00,0.64994,0.65,0.64991,0.64997,45200000.0
2006-03-09 10:01:00,0.64993,0.64995,0.64982,0.64985,156399997.0
2006-03-09 10:02:00,0.64985,0.65,0.64985,0.64995,121500000.0
2006-03-09 10:03:00,0.64991,0.64991,0.64968,0.64971,99900000.0
2006-03-09 10:04:00,0.64963,0.64963,0.64939,0.64939,47100001.0
2006-03-09 10:05:00,0.64928,0.64943,0.64907,0.64907,91100001.0
2006-03-09 10:06:00,0.64941,0.64949,0.64921,0.64935,139200002.0
2006-03-09 10:07:00,0.64935,0.64944,0.64927,0.64927,99400000.0
2006-03-09 10:08:00,0.64924,0.64937,0.64922,0.64927,43300000.0
2006-03-09 10:09:00,0.64899,0.64929,0.64899,0.64911,99199999.0
2006-03-09 10:10:00,0.649,0.64905,0.649,0.64905,35900000.0
2006-03-09 10:11:00,0.64905,0.64905,0.649,0.649,12700000.0
2006-03-09 10:12:00,0.64898,0.64912,0.64898,0.64912,18400000.0
2006-03-09 10:13:00,0.6491,0.6492,0.6491,0.64915,61000000.0
2006-03-09 10:14:00,0.64911,0.64911,0.64906,0.64906,7800000.0
2006-03-09 10:15:00,0.64901,0.64904,0.64893,0.64896,81400000.0
2006-03-09 10:16:00,0.64905,0.64905,0.64889,0.64891,93000000.0
2006-03-09 10:17:00,0.64898,0.64899,0.64895,0.64899,54200000.0
2006-03-09 10:18:00,0.64902,0.6491,0.64898,0.649,96300001.0
2006-03-09 10:19:00,0.64898,0.6491,0.64898,0.64902,45200000.0
2006-03-09 10:20:00,0.64902,0.64928,0.64902,0.64921,93799999.0
2006-03-09 10:21:00,0.64924,0.64936,0.64917,0.6493,120099999.0
2006-03-09 10:22:00,0.64935,0.64946,0.64925,0.64933,77300000.0
2006-03-09 10:23:00,0.64937,0.64956,0.64932,0.64945,158499999.0
2006-03-09 10:24:00,0.64953,0.6496,0.64948,0.64948,76599999.0
2006-03-09 10:25:00,0.64937,0.64941,0.64933,0.64935,89300000.0
2006-03-09 10:26:00,0.64926,0.6494,0.64926,0.64937,112000000.0
2006-03-09 10:27:00,0.64943,0.64976,0.64935,0.64976,68500000.0
2006-03-09 10:28:00,0.64976,0.64976,0.64961,0.64974,74099999.0
2006-03-09 10:29:00,0.64998,0.64998,0.64995,0.64995,35400000.0
2006-03-09 10:30:00,0.64997,0.65003,0.64988,0.65003,111999996.0
2006-03-09 10:31:00,0.64999,0.65005,0.64996,0.65005,76400000.0
2006-03-09 10:32:00,0.65003,0.65008,0.65003,0.65007,42100000.0
2006-03-09 10:33:00,0.65015,0.65015,0.6497,0.6497,40600000.0
2006-03-09 10:34:00,0.64962,0.64984,0.64962,0.64984,96900003.0
2006-03-09 10:35:00,0.64971,0.64971,0.64956,0.64956,60700000.0
2006-03-09 10:36:00,0.64948,0.64948,0.64937,0.64937,39499999.0
2006-03-09 10:37:00,0.6493,0.64947,0.64926,0.64947,99000000.0
2006-03-09 10:38:00,0.64949,0.64962,0.64949,0.64962,66200000.0
2006-03-09 10:39:00,0.64965,0.64987,0.64965,0.6497,75100000.0
2006-03-09 10:40:00,0.64983,0.64984,0.64971,0.64984,57400000.0
2006-03-09 10:41:00,0.64973,0.64976,0.64965,0.64965,70500000.0
2006-03-09 10:42:00,0.64982,0.64982,0.64969,0.64975,97700001.0
2006-03-09 10:43:00,0.64965,0.64979,0.64965,0.6497,71400001.0
2006-03-09 10:44:00,0.64973,0.64978,0.64966,0.64978,89800001.0
2006-03-09 10:45:00,0.64987,0.6499,0.6498,0.64985,101400000.0
2006-03-09 10:46:00,0.6497,0.6497,0.64964,0.64966,87699998.0
2006-03-09 10:47:00,0.64954,0.64976,0.64954,0.64976,129800000.0
2006-03-09 10:48:00,0.64975,0.64975,0.6497,0.64975,56399999.0
2006-03-09 10:49:00,0.6498,0.64986,0.64974,0.64974,70500002.0
2006-03-09 10:50:00,0.64978,0.64981,0.64972,0.6498,78000001.0
2006-03-09 10:51:00,0.64984,0.64995,0.64967,0.64993,85000002.0
2006-03-09 10:52:00,0.64981,0.64989,0.64971,0.64983,104600000.0
2006-03-09 10:53:00,0.64973,0.6498,0.64965,0.6498,43300000.0
2006-03-09 10:54:00,0.64973,0.6499,0.64973,0.6499,60300000.0
2006-03-09 10:55:00,0.64997,0.65003,0.64977,0.64991,136000001.0
2006-03-09 10:56:00,0.64991,0.64991,0.64983,0.64983,65000000.0
2006-03-09 10:57:00,0.64986,0.64987,0.64967,0.64982,122100001.0
2006-03-09 10:58:00,0.6498,0.64985,0.64975,0.64975,110999998.0
2006-03-09 10:59:00,0.64979,0.64994,0.64979,0.64986,97899998.0
2006-03-09 11:00:00,0.64985,0.64997,0.64966,0.64986,119100001.0
2006-03-09 11:01:00,0.6498,0.64992,0.64962,0.64992,105299997.0
2006-03-09 11:02:00,0.64992,0.65,0.64975,0.6499,92100001.0
2006-03-09 11:03:00,0.6499,0.65,0.6498,0.64995,123600001.0
2006-03-09 11:04:00,0.64995,0.65,0.64982,0.64982,96600001.0
2006-03-09 11:05:00,0.64997,0.65004,0.6499,0.65004,41400000.0
2006-03-09 11:06:00,0.64996,0.65,0.64985,0.64985,95499999.0
2006-03-09 11:07:00,0.64985,0.64995,0.64981,0.64995,112900003.0
2006-03-09 11:08:00,0.64978,0.64978,0.64959,0.64963,90700001.0
2006-03-09 11:09:00,0.64956,0.6497,0.64955,0.6496,82000001.0
2006-03-09 11:10:00,0.6495,0.64964,0.64937,0.64962,102900000.0
2006-03-09 11:11:00,0.64962,0.64962,0.64952,0.64957,77099999.0
2006-03-09 11:12:00,0.64955,0.6496,0.64945,0.64955,91600000.0
2006-03-09 11:13:00,0.6495,0.64962,0.64947,0.64951,117700000.0
2006-03-09 11:14:00,0.64948,0.64955,0.64944,0.64944,147700001.0
2006-03-09 11:15:00,0.6495,0.64961,0.6495,0.64961,100000001.0
2006-03-09 11:16:00,0.64963,0.64963,0.64938,0.6495,49100000.0
2006-03-09 11:17:00,0.64952,0.64971,0.64952,0.64967,97200000.0
2006-03-09 11:18:00,0.64966,0.6497,0.64966,0.6497,122700001.0
2006-03-09 11:19:00,0.64955,0.64976,0.6495,0.6496,115400000.0
2006-03-09 11:20:00,0.64948,0.64953,0.64945,0.64953,56900001.0
2006-03-09 11:21:00,0.64949,0.64955,0.64947,0.64948,74799999.0
2006-03-09 11:22:00,0.64952,0.64966,0.64952,0.64958,138100000.0
2006-03-09 11:23:00,0.64965,0.64965,0.6495,0.6495,81500000.0
2006-03-09 11:24:00,0.64951,0.64959,0.64937,0.64938,126299999.0
2006-03-09 11:25:00,0.64933,0.64946,0.64932,0.64942,72600000.0
2006-03-09 11:26:00,0.64949,0.6495,0.64935,0.64935,81799999.0
2006-03-09 11:27:00,0.64935,0.64941,0.64935,0.64937,83100001.0
2006-03-09 11:28:00,0.64937,0.64937,0.64924,0.64929,65299999.0
2006-03-09 11:29:00,0.64924,0.64924,0.64878,0.64901,96400000.0
2006-03-09 11:30:00,0.64911,0.64917,0.64911,0.64917,102700000.0
2006-03-09 11:31:00,0.64928,0.64936,0.64912,0.64912,112900000.0
2006-03-09 11:32:00,0.64923,0.64935,0.64921,0.64926,50800000.0
2006-03-09 11:33:00,0.64928,0.64933,0.64921,0.64933,62200001.0
2006-03-09 11:34:00,0.64931,0.64931,0.64918,0.64927,81700000.0
2006-03-09 11:35:00,0.64933,0.64933,0.64915,0.64932,80999999.0
2006-03-09 11:36:00,0.64936,0.64937,0.64925,0.64937,98300001.0
2006-03-09 11:37:00,0.64939,0.64939,0.64932,0.64939,63700000.0
2006-03-09 11:38:00,0.6495,0.6495,0.64937,0.64948,123100001.0
2006-03-09 11:39:00,0.64951,0.64963,0.64944,0.6496,128399998.0
2006-03-09 11:40:00,0.64953,0.64968,0.64953,0.64964,78800000.0
2006-03-09 11:41:00,0.64954,0.64962,0.64953,0.64957,131199998.0
2006-03-09 11:42:00,0.64952,0.64959,0.64945,0.64952,108800001.0
2006-03-09 11:43:00,0.64949,0.64956,0.64944,0.64947,121699999.0
2006-03-09 11:44:00,0.64959,0.64959,0.64949,0.64949,32600001.0
2006-03-09 11:45:00,0.64963,0.64976,0.64963,0.64966,113299999.0
2006-03-09 11:46:00,0.64972,0.64972,0.64959,0.6497,60900000.0
2006-03-09 11:47:00,0.64977,0.64977,0.64953,0.64955,100400001.0
2006-03-09 11:48:00,0.64956,0.64967,0.64956,0.64956,68000000.0
2006-03-09 11:49:00,0.64967,0.64977,0.6496,0.64969,157200000.0
2006-03-09 11:50:00,0.64967,0.64978,0.64963,0.64967,100099997.0
2006-03-09 11:51:00,0.6497,0.64971,0.64962,0.64962,48000000.0
2006-03-09 11:52:00,0.64966,0.64973,0.64958,0.64973,70600000.0
2006-03-09 11:53:00,0.64975,0.64975,0.64965,0.6497,99799999.0
2006-03-09 11:54:00,0.64975,0.64975,0.6497,0.64975,28500000.0
2006-03-09 11:55:00,0.6497,0.64977,0.6497,0.6497,84399999.0
2006-03-09 11:56:00,0.64972,0.64973,0.64963,0.64973,42500000.0
2006-03-09 11:57:00,0.64968,0.64973,0.64963,0.64969,100800000.0
2006-03-09 11:58:00,0.64972,0.64977,0.64965,0.64977,101599999.0
2006-03-09 11:59:00,0.64981,0.64996,0.64981,0.64989,116800001.0
2006-03-09 12:00:00,0.64993,0.64993,0.6498,0.64987,77100001.0
2006-03-09 12:01:00,0.64983,0.64995,0.64977,0.64995,201400000.0
2006-03-09 12:02:00,0.65001,0.65011,0.64987,0.64987,117400000.0
2006-03-09 12:03:00,0.64987,0.64994,0.64987,0.64992,99099999.0
2006-03-09 12:04:00,0.6499,0.6499,0.64974,0.64987,70000000.0
2006-03-09 12:05:00,0.6499,0.64993,0.6499,0.64993,78500000.0
2006-03-09 12:06:00,0.6499,0.65,0.6499,0.64995,121999999.0
2006-03-09 12:07:00,0.6499,0.64997,0.6499,0.6499,136300003.0
2006-03-09 12:08:00,0.64985,0.64995,0.64985,0.6499,105399999.0
2006-03-09 12:09:00,0.64995,0.64995,0.6499,0.64995,114000003.0
2006-03-09 12:10:00,0.6499,0.64995,0.6498,0.64995,79600001.0
2006-03-09 12:11:00,0.64998,0.65007,0.64995,0.64995,56100000.0
2006-03-09 12:12:00,0.64983,0.64991,0.64983,0.64991,73300000.0
2006-03-09 12:13:00,0.64991,0.65003,0.64991,0.65001,92299999.0
2006-03-09 12:14:00,0.65006,0.65011,0.65004,0.65005,97199998.0
2006-03-09 12:15:00,0.65008,0.65032,0.65008,0.65032,79700000.0
2006-03-09 12:16:00,0.65031,0.65065,0.65029,0.65065,132499998.0
2006-03-09 12:17:00,0.65057,0.65057,0.65027,0.65038,94400000.0
2006-03-09 12:18:00,0.65043,0.65043,0.65032,0.65037,91200001.0
2006-03-09 12:19:00,0.65042,0.65044,0.65027,0.65027,105200000.0
2006-03-09 12:20:00,0.65034,0.65045,0.65022,0.65022,102200001.0
2006-03-09 12:21:00,0.65011,0.65034,0.65011,0.65031,90600000.0
2006-03-09 12:22:00,0.65033,0.65048,0.65032,0.65043,87500000.0
2006-03-09 12:23:00,0.65036,0.65052,0.65036,0.65052,105500001.0
2006-03-09 12:24:00,0.6505,0.65073,0.65048,0.65066,76599999.0
2006-03-09 12:25:00,0.65066,0.65067,0.65056,0.65067,71100000.0
2006-03-09 12:26:00,0.65074,0.65079,0.65064,0.65064,113899998.0
2006-03-09 12:27:00,0.65068,0.65068,0.65053,0.65053,105100000.0
2006-03-09 12:28:00,0.65063,0.65078,0.65063,0.65077,86500000.0
2006-03-09 12:29:00,0.6507,0.65082,0.6507,0.65072,88400000.0
2006-03-09 12:30:00,0.65069,0.65078,0.65069,0.65071,55000001.0
2006-03-09 12:31:00,0.65077,0.65084,0.65058,0.65075,128900001.0
2006-03-09 12:32:00,0.65088,0.65088,0.6507,0.65073,112199999.0
2006-03-09 12:33:00,0.65079,0.6508,0.65066,0.65066,58600000.0
2006-03-09 12:34:00,0.65075,0.65088,0.65075,0.65079,110499999.0
2006-03-09 12:35:00,0.6508,0.65093,0.65076,0.65093,64499999.0
2006-03-09 12:36:00,0.65088,0.65093,0.65066,0.65087,93200000.0
2006-03-09 12:37:00,0.65095,0.65135,0.65095,0.65119,67900000.0
2006-03-09 12:38:00,0.65129,0.65137,0.65109,0.65131,81399999.0
2006-03-09 12:39:00,0.65131,0.65132,0.65122,0.65127,105300003.0
2006-03-09 12:40:00,0.65123,0.65133,0.65105,0.65133,100600000.0
2006-03-09 12:41:00,0.65107,0.65128,0.65105,0.65105,72100002.0
2006-03-09 12:42:00,0.65098,0.65108,0.65095,0.65095,47899999.0
2006-03-09 12:43:00,0.65095,0.65101,0.65093,0.65093,49300000.0
2006-03-09 12:44:00,0.65088,0.65089,0.65079,0.65085,69800000.0
2006-03-09 12:45:00,0.65087,0.65087,0.65074,0.65086,97300001.0
2006-03-09 12:46:00,0.65102,0.65113,0.65102,0.65113,42600000.0
2006-03-09 12:47:00,0.65121,0.65121,0.65094,0.65094,89900001.0
2006-03-09 12:48:00,0.65106,0.65118,0.65101,0.65118,132800001.0
2006-03-09 12:49:00,0.65124,0.65129,0.65116,0.65116,128699997.0
2006-03-09 12:50:00,0.65116,0.65133,0.65116,0.65123,69700000.0
2006-03-09 12:51:00,0.65138,0.65138,0.65122,0.65128,89299998.0
2006-03-09 12:52:00,0.65119,0.65141,0.65113,0.65131,78900000.0
2006-03-09 12:53:00,0.65125,0.65135,0.65125,0.6513,110500000.0
2006-03-09 12:54:00,0.6513,0.65135,0.6513,0.65135,39900000.0
2006-03-09 12:55:00,0.65127,0.65138,0.65119,0.65132,147000001.0
2006-03-09 12:56:00,0.65136,0.65136,0.6512,0.6512,73100000.0
2006-03-09 12:57:00,0.65122,0.65127,0.65122,0.65127,74999998.0
2006-03-09 12:58:00,0.65127,0.65134,0.65122,0.65129,98199999.0
2006-03-09 12:59:00,0.65126,0.65126,0.65114,0.65114,41300000.0
2006-03-09 13:00:00,0.65107,0.65117,0.65107,0.65115,70999999.0
2006-03-09 13:01:00,0.6511,0.6511,0.65102,0.65108,90500002.0
2006-03-09 13:02:00,0.65104,0.65109,0.65099,0.65106,164400000.0
2006-03-09 13:03:00,0.65098,0.65098,0.6508,0.65089,54900001.0
2006-03-09 13:04:00,0.65084,0.651,0.65083,0.65098,82000000.0
2006-03-09 13:05:00,0.65102,0.65108,0.65102,0.65108,17500000.0
2006-03-09 13:06:00,0.65104,0.65117,0.65099,0.65114,90899998.0
2006-03-09 13:07:00,0.65102,0.65127,0.65102,0.65127,136599995.0
2006-03-09 13:08:00,0.65101,0.65121,0.65091,0.65091,99599998.0
2006-03-09 13:09:00,0.65122,0.65135,0.65121,0.65121,105799999.0
2006-03-09 13:10:00,0.65125,0.65129,0.65118,0.65122,114700000.0
2006-03-09 13:11:00,0.65122,0.65133,0.65118,0.65118,110100001.0
2006-03-09 13:12:00,0.65127,0.65127,0.65109,0.65125,75800001.0
2006-03-09 13:13:00,0.65122,0.65127,0.65114,0.65127,73600001.0
2006-03-09 13:14:00,0.65122,0.65128,0.65122,0.65125,57100001.0
2006-03-09 13:15:00,0.65123,0.65123,0.65098,0.65106,102200001.0
2006-03-09 13:16:00,0.65108,0.65112,0.65104,0.65104,62799998.0
2006-03-09 13:17:00,0.65105,0.65114,0.65104,0.65111,51599999.0
2006-03-09 13:18:00,0.65112,0.65141,0.65112,0.65118,86099999.0
2006-03-09 13:19:00,0.6513,0.65138,0.65125,0.65132,113800000.0
2006-03-09 13:20:00,0.65126,0.65142,0.65126,0.65135,43800000.0
2006-03-09 13:21:00,0.65138,0.6514,0.6513,0.6513,66199999.0
2006-03-09 13:22:00,0.6513,0.6514,0.6513,0.65135,38300000.0
2006-03-09 13:23:00,0.65141,0.65146,0.65132,0.65144,134899998.0
2006-03-09 13:24:00,0.6514,0.65155,0.6513,0.6513,104199999.0
2006-03-09 13:25:00,0.65146,0.65148,0.65144,0.65145,77300001.0
2006-03-09 13:26:00,0.65146,0.65146,0.65117,0.65143,88499999.0
2006-03-09 13:27:00,0.65148,0.65148,0.65132,0.65132,88699999.0
2006-03-09 13:28:00,0.6514,0.65144,0.65127,0.65127,72799999.0
2006-03-09 13:29:00,0.65122,0.65124,0.65095,0.65105,126400001.0
2006-03-09 13:30:00,0.65093,0.65118,0.65093,0.65118,91099998.0
2006-03-09 13:31:00,0.65111,0.65116,0.65098,0.651,115300001.0
2006-03-09 13:32:00,0.65106,0.65106,0.65095,0.65097,66500000.0
2006-03-09 13:33:00,0.65108,0.65114,0.65108,0.65113,83600000.0
2006-03-09 13:34:00,0.65109,0.65116,0.65103,0.65103,54000000.0
2006-03-09 13:35:00,0.65105,0.6511,0.65093,0.65098,76399999.0
2006-03-09 13:36:00,0.651,0.65105,0.65095,0.651,116699997.0
2006-03-09 13:37:00,0.65114,0.65135,0.65114,0.6512,71199999.0
2006-03-09 13:38:00,0.65116,0.65116,0.65106,0.6511,132300001.0
2006-03-09 13:39:00,0.65112,0.65114,0.65105,0.65105,124899998.0
2006-03-09 13:40:00,0.65106,0.65106,0.65095,0.651,43100000.0
2006-03-09 13:41:00,0.65091,0.65107,0.65086,0.65099,161199999.0
2006-03-09 13:42:00,0.65084,0.65091,0.65075,0.65075,97800002.0
2006-03-09 13:43:00,0.65082,0.65082,0.65078,0.65081,67499998.0
2006-03-09 13:44:00,0.65073,0.65073,0.65031,0.65052,116900001.0
2006-03-09 13:45:00,0.65041,0.65041,0.65012,0.65012,104499999.0
2006-03-09 13:46:00,0.65001,0.65008,0.65001,0.65008,56300001.0
2006-03-09 13:47:00,0.65009,0.65025,0.65009,0.65025,92200000.0
2006-03-09 13:48:00,0.65023,0.65032,0.65022,0.65026,70000001.0
2006-03-09 13:49:00,0.65035,0.65035,0.65025,0.65025,65399999.0
2006-03-09 13:50:00,0.65028,0.65028,0.65017,0.65027,38300001.0
2006-03-09 13:51:00,0.65013,0.6502,0.65011,0.6502,95299999.0
2006-03-09 13:52:00,0.65018,0.65018,0.65002,0.6501,65999999.0
2006-03-09 13:53:00,0.65016,0.65019,0.65006,0.65015,138600002.0
2006-03-09 13:54:00,0.65015,0.6502,0.6501,0.6502,111200000.0
2006-03-09 13:55:00,0.6502,0.65025,0.6501,0.65015,81800000.0
2006-03-09 13:56:00,0.65017,0.65023,0.65015,0.65015,31900001.0
2006-03-09 13:57:00,0.65037,0.65046,0.65037,0.65041,82900001.0
2006-03-09 13:58:00,0.65042,0.65046,0.65035,0.65035,45500000.0
2006-03-09 13:59:00,0.65027,0.65046,0.65027,0.65033,99199999.0
2006-03-09 14:00:00,0.65038,0.65048,0.65007,0.65022,52199999.0
2006-03-09 14:01:00,0.65022,0.65032,0.6502,0.6503,83700000.0
2006-03-09 14:02:00,0.6504,0.65048,0.6503,0.6504,67200001.0
2006-03-09 14:03:00,0.65045,0.6505,0.65037,0.6504,94199998.0
2006-03-09 14:04:00,0.65045,0.6505,0.6504,0.6505,117299998.0
2006-03-09 14:05:00,0.65042,0.65042,0.65027,0.65041,120800000.0
2006-03-09 14:06:00,0.65042,0.65042,0.65026,0.65027,176500003.0
2006-03-09 14:07:00,0.65027,0.65036,0.65022,0.65036,76000000.0
2006-03-09 14:08:00,0.65025,0.65038,0.65025,0.65038,89800000.0
2006-03-09 14:09:00,0.6503,0.6503,0.65015,0.65016,118400000.0
2006-03-09 14:10:00,0.65025,0.65025,0.6502,0.6502,51000000.0
2006-03-09 14:11:00,0.65014,0.65024,0.65004,0.65005,123500000.0
2006-03-09 14:12:00,0.65008,0.65019,0.65008,0.65019,41100000.0
2006-03-09 14:13:00,0.65023,0.65023,0.65003,0.65018,59100000.0
2006-03-09 14:14:00,0.65018,0.65021,0.65009,0.6501,117100001.0
2006-03-09 14:15:00,0.65014,0.65022,0.65014,0.65022,32600000.0
2006-03-09 14:16:00,0.65013,0.65022,0.65013,0.65021,109300000.0
2006-03-09 14:17:00,0.65017,0.65031,0.6501,0.65031,97199999.0
2006-03-09 14:18:00,0.65028,0.65033,0.65019,0.65033,182399999.0
2006-03-09 14:19:00,0.6503,0.6504,0.65025,0.65035,130700000.0
2006-03-09 14:20:00,0.6503,0.65035,0.6503,0.65035,40799999.0
2006-03-09 14:21:00,0.65025,0.6503,0.65025,0.6503,22400001.0
2006-03-09 14:22:00,0.65025,0.6504,0.65025,0.6503,53300000.0
2006-03-09 14:23:00,0.6503,0.65035,0.65025,0.65025,36600000.0
2006-03-09 14:24:00,0.65035,0.65035,0.65025,0.65025,81000000.0
2006-03-09 14:25:00,0.65033,0.65057,0.65033,0.65048,52000001.0
2006-03-09 14:26:00,0.65048,0.65058,0.65048,0.65058,32300000.0
2006-03-09 14:27:00,0.6506,0.65074,0.6506,0.65067,134300002.0
2006-03-09 14:28:00,0.65075,0.65075,0.65066,0.65072,137099999.0
2006-03-09 14:29:00,0.65063,0.65063,0.6504,0.65041,107200001.0
2006-03-09 14:30:00,0.6505,0.65066,0.65046,0.65066,106599999.0
2006-03-09 14:31:00,0.65061,0.65061,0.65051,0.65051,74200000.0
2006-03-09 14:32:00,0.6505,0.65055,0.65042,0.6505,98400002.0
2006-03-09 14:33:00,0.65055,0.65055,0.65048,0.65048,54799999.0
2006-03-09 14:34:00,0.65055,0.65055,0.65035,0.65055,66899999.0
2006-03-09 14:35:00,0.6505,0.65055,0.6505,0.6505,54200000.0
2006-03-09 14:36:00,0.65055,0.65055,0.6505,0.65055,67499999.0
2006-03-09 14:37:00,0.65045,0.6505,0.65044,0.65049,76500000.0
2006-03-09 14:38:00,0.65052,0.65053,0.65044,0.65053,53700001.0
2006-03-09 14:39:00,0.65047,0.65057,0.65045,0.65045,152699998.0
2006-03-09 14:40:00,0.65041,0.65043,0.65033,0.65035,100099999.0
2006-03-09 14:41:00,0.65032,0.65037,0.65009,0.65009,74199999.0
2006-03-09 14:42:00,0.65002,0.65026,0.65002,0.65026,113900000.0
2006-03-09 14:43:00,0.64999,0.64999,0.64955,0.6497,29500000.0
2006-03-09 14:44:00,0.64965,0.64989,0.64965,0.64989,63100000.0
2006-03-09 14:45:00,0.64985,0.64985,0.64977,0.64984,118300000.0
2006-03-09 14:46:00,0.6499,0.64999,0.6499,0.6499,86000000.0
2006-03-09 14:47:00,0.64988,0.64996,0.64984,0.64984,107100000.0
2006-03-09 14:48:00,0.64993,0.64999,0.64993,0.64995,101499999.0
2006-03-09 14:49:00,0.64999,0.65007,0.64996,0.64996,90500001.0
2006-03-09 14:50:00,0.64997,0.65009,0.64997,0.65009,140800001.0
2006-03-09 14:51:00,0.65012,0.65012,0.64986,0.64988,123500000.0
2006-03-09 14:52:00,0.64989,0.64992,0.64984,0.64984,89600002.0
2006-03-09 14:53:00,0.65001,0.65005,0.64991,0.64991,43400000.0
2006-03-09 14:54:00,0.65005,0.65015,0.65,0.6501,58100000.0
2006-03-09 14:55:00,0.65005,0.6501,0.65005,0.65005,91700000.0
2006-03-09 14:56:00,0.65007,0.65018,0.65007,0.65018,79600001.0
2006-03-09 14:57:00,0.65015,0.6502,0.65013,0.65015,64500000.0
2006-03-09 14:58:00,0.65002,0.65008,0.64996,0.64996,57300000.0
2006-03-09 14:59:00,0.65002,0.65002,0.64993,0.64993,63700000.0
2006-03-09 15:00:00,0.64994,0.64995,0.64989,0.64993,97900001.0
2006-03-09 15:01:00,0.64987,0.65004,0.6498,0.65002,89300000.0
2006-03-09 15:02:00,0.65012,0.65016,0.65002,0.65004,89800000.0
2006-03-09 15:03:00,0.65005,0.65005,0.64995,0.65003,79800000.0
2006-03-09 15:04:00,0.64999,0.65008,0.64994,0.65001,90600001.0
2006-03-09 15:05:00,0.65,0.65005,0.64995,0.65,44700000.0
2006-03-09 15:06:00,0.65005,0.6501,0.64995,0.65003,175099998.0
2006-03-09 15:07:00,0.65005,0.65005,0.65002,0.65002,51700000.0
2006-03-09 15:08:00,0.65,0.65007,0.64985,0.64985,130899999.0
2006-03-09 15:09:00,0.65012,0.65028,0.65012,0.65026,59499999.0
2006-03-09 15:10:00,0.65038,0.65046,0.65035,0.65035,62699999.0
2006-03-09 15:11:00,0.65028,0.65033,0.65011,0.65016,101599998.0
2006-03-09 15:12:00,0.6502,0.65032,0.65018,0.6503,90000000.0
2006-03-09 15:13:00,0.65024,0.65024,0.65003,0.65011,86800000.0
2006-03-09 15:14:00,0.65015,0.65015,0.64993,0.65,83299999.0
2006-03-09 15:15:00,0.64999,0.65007,0.64995,0.65006,113500000.0
2006-03-09 15:16:00,0.65001,0.65013,0.64997,0.65012,118099997.0
2006-03-09 15:17:00,0.64992,0.64992,0.64955,0.64971,99600000.0
2006-03-09 15:18:00,0.64971,0.64971,0.64961,0.64962,67300000.0
2006-03-09 15:19:00,0.64974,0.64974,0.64967,0.64974,120299998.0
2006-03-09 15:20:00,0.64975,0.64975,0.64967,0.64975,94100000.0
2006-03-09 15:21:00,0.64974,0.64974,0.64969,0.64969,78800000.0
2006-03-09 15:22:00,0.64977,0.64978,0.64977,0.64978,44699999.0
2006-03-09 15:23:00,0.64982,0.64988,0.64978,0.64978,109399998.0
2006-03-09 15:24:00,0.64977,0.64989,0.6497,0.64985,147700000.0
2006-03-09 15:25:00,0.64992,0.64992,0.64974,0.64977,133099998.0
2006-03-09 15:26:00,0.64975,0.64985,0.64973,0.6498,106399997.0
2006-03-09 15:27:00,0.64977,0.65003,0.64977,0.65003,78900000.0
2006-03-09 15:28:00,0.65005,0.6502,0.65002,0.65005,48700000.0
2006-03-09 15:29:00,0.65005,0.6502,0.65005,0.6501,126100000.0
2006-03-09 15:30:00,0.65024,0.65046,0.65014,0.65014,119600000.0
2006-03-09 15:31:00,0.65019,0.65022,0.65014,0.65019,55100001.0
2006-03-09 15:32:00,0.65023,0.65039,0.65023,0.65031,56599999.0
2006-03-09 15:33:00,0.65037,0.65052,0.65037,0.65044,72199999.0
2006-03-09 15:34:00,0.65042,0.65064,0.65042,0.65048,110299999.0
2006-03-09 15:35:00,0.65049,0.6508,0.65048,0.6508,71100000.0
2006-03-09 15:36:00,0.65072,0.65075,0.65068,0.6507,54900000.0
2006-03-09 15:37:00,0.6508,0.65103,0.6508,0.65097,43300000.0
2006-03-09 15:38:00,0.65112,0.65112,0.6507,0.6509,66200000.0
2006-03-09 15:39:00,0.65088,0.65105,0.65082,0.65104,93799999.0
2006-03-09 15:40:00,0.65099,0.65099,0.65065,0.65065,83799999.0
2006-03-09 15:41:00,0.6508,0.65082,0.65058,0.65062,117700000.0
2006-03-09 15:42:00,0.65064,0.65079,0.65056,0.65073,123199998.0
2006-03-09 15:43:00,0.65072,0.65072,0.65053,0.65053,57800001.0
2006-03-09 15:44:00,0.65058,0.65062,0.65053,0.65054,127200002.0
2006-03-09 15:45:00,0.65057,0.65063,0.65057,0.65063,29600001.0
2006-03-09 15:46:00,0.65063,0.65063,0.65032,0.65032,64599999.0
2006-03-09 15:47:00,0.65033,0.65033,0.65022,0.65023,99799998.0
2006-03-09 15:48:00,0.65022,0.65031,0.65021,0.65023,49100000.0
2006-03-09 15:49:00,0.65009,0.65032,0.6499,0.65026,126499998.0
2006-03-09 15:50:00,0.6503,0.6503,0.65013,0.65019,68500000.0
2006-03-09 15:51:00,0.65025,0.6503,0.6502,0.65028,75599997.0
2006-03-09 15:52:00,0.65007,0.65008,0.64974,0.64974,144700001.0
2006-03-09 15:53:00,0.64968,0.64991,0.64968,0.64991,136100000.0
2006-03-09 15:54:00,0.64995,0.65014,0.64995,0.65,79100000.0
2006-03-09 15:55:00,0.64995,0.65007,0.64995,0.65004,80300001.0
2006-03-09 15:56:00,0.64994,0.64997,0.64977,0.64997,49100001.0
2006-03-09 15:57:00,0.65006,0.65009,0.64979,0.64979,62600000.0
2006-03-09 15:58:00,0.64992,0.64998,0.64992,0.64998,22300000.0
2006-03-09 15:59:00,0.64996,0.65023,0.6499,0.65023,81500000.0
2006-03-09 16:00:00,0.65019,0.65036,0.65019,0.65035,99699999.0
2006-03-09 16:01:00,0.65027,0.65027,0.65015,0.65018,73399999.0
2006-03-09 16:02:00,0.65024,0.65035,0.6502,0.6502,39900000.0
2006-03-09 16:03:00,0.65029,0.65029,0.65023,0.65023,28400000.0
2006-03-09 16:04:00,0.6503,0.6503,0.65023,0.65027,46999999.0
2006-03-09 16:05:00,0.6502,0.65027,0.65012,0.65026,62000001.0
2006-03-09 16:06:00,0.65031,0.65036,0.65013,0.65036,105599999.0
2006-03-09 16:07:00,0.65034,0.65044,0.65033,0.65035,123599996.0
2006-03-09 16:08:00,0.65035,0.6504,0.65033,0.6504,120100000.0
2006-03-09 16:09:00,0.6503,0.65042,0.65029,0.65037,114000000.0
2006-03-09 16:10:00,0.65027,0.65027,0.6499,0.65018,89200000.0
2006-03-09 16:11:00,0.65014,0.65026,0.65006,0.65023,108200001.0
2006-03-09 16:12:00,0.65026,0.65031,0.65025,0.6503,46800000.0
2006-03-09 16:13:00,0.65024,0.65028,0.65,0.65013,74799999.0
2006-03-09 16:14:00,0.65019,0.65028,0.65016,0.65016,13600000.0
2006-03-09 16:15:00,0.6501,0.65016,0.64994,0.65003,159299999.0
2006-03-09 16:16:00,0.65001,0.65001,0.64969,0.64986,83900000.0
2006-03-09 16:17:00,0.64988,0.65001,0.64988,0.6499,89299999.0
2006-03-09 16:18:00,0.64965,0.64971,0.64943,0.6497,70899999.0
2006-03-09 16:19:00,0.64983,0.64998,0.64971,0.64985,176099999.0
2006-03-09 16:20:00,0.64986,0.64989,0.64976,0.64987,95800000.0
2006-03-09 16:21:00,0.64979,0.64989,0.64973,0.64979,139200001.0
2006-03-09 16:22:00,0.64982,0.64989,0.64968,0.64968,64000000.0
2006-03-09 16:23:00,0.64965,0.64988,0.64957,0.64977,152500001.0
2006-03-09 16:24:00,0.64981,0.64981,0.64956,0.64956,94999998.0
2006-03-09 16:25:00,0.64948,0.64948,0.64936,0.64942,78599999.0
2006-03-09 16:26:00,0.64925,0.64936,0.64922,0.64936,92100001.0
2006-03-09 16:27:00,0.64945,0.6495,0.64931,0.64938,90799999.0
2006-03-09 16:28:00,0.64926,0.6496,0.64926,0.64941,92500001.0
2006-03-09 16:29:00,0.64935,0.64937,0.6492,0.64924,48600000.0
2006-03-09 16:30:00,0.64907,0.64913,0.64887,0.64887,90299997.0
2006-03-09 16:31:00,0.64882,0.64896,0.6487,0.64887,135999998.0
2006-03-09 16:32:00,0.6489,0.64907,0.6489,0.6489,76600000.0
2006-03-09 16:33:00,0.64901,0.64921,0.64898,0.64903,159800002.0
2006-03-09 16:34:00,0.64893,0.64915,0.64893,0.64907,69600000.0
2006-03-09 16:35:00,0.64899,0.64899,0.64856,0.64856,50400000.0
2006-03-09 16:36:00,0.64843,0.64886,0.64842,0.64886,80100000.0
2006-03-09 16:37:00,0.64885,0.64896,0.64884,0.64892,135699998.0
2006-03-09 16:38:00,0.64895,0.64904,0.64894,0.64894,133899999.0
2006-03-09 16:39:00,0.64888,0.64899,0.64882,0.64892,71400000.0
2006-03-09 16:40:00,0.64876,0.64876,0.6484,0.6484,94500002.0
2006-03-09 16:41:00,0.64845,0.64856,0.64842,0.64856,63699999.0
2006-03-09 16:42:00,0.64865,0.64882,0.64865,0.64875,95300000.0
2006-03-09 16:43:00,0.6487,0.64878,0.64869,0.64874,61400001.0
2006-03-09 16:44:00,0.64868,0.64895,0.64868,0.64881,136499999.0
2006-03-09 16:45:00,0.64894,0.64899,0.64886,0.6489,113899999.0
2006-03-09 16:46:00,0.649,0.64906,0.64895,0.64899,83700000.0
2006-03-09 16:47:00,0.64897,0.64897,0.64883,0.64885,113699996.0
2006-03-09 16:48:00,0.64889,0.64892,0.6488,0.64892,128399999.0
2006-03-09 16:49:00,0.64892,0.64892,0.64875,0.6489,72100000.0
2006-03-09 16:50:00,0.64911,0.64911,0.64891,0.64897,99700000.0
2006-03-09 16:51:00,0.64908,0.64918,0.64893,0.64893,109399999.0
2006-03-09 16:52:00,0.64913,0.64924,0.64912,0.64912,70200000.0
2006-03-09 16:53:00,0.6491,0.64915,0.64905,0.64905,49499999.0
2006-03-09 16:54:00,0.64896,0.64904,0.6489,0.64904,99800000.0
2006-03-09 16:55:00,0.64903,0.64905,0.64879,0.64879,120899998.0
2006-03-09 16:56:00,0.6487,0.6487,0.6486,0.64868,55099998.0
2006-03-09 16:57:00,0.64877,0.64877,0.64853,0.64853,124700000.0
2006-03-09 16:58:00,0.64846,0.6485,0.64839,0.64843,118600001.0
2006-03-09 16:59:00,0.64833,0.64854,0.64822,0.64854,94099999.0
2006-03-09 17:00:00,0.64855,0.64855,0.64838,0.64854,154599999.0
2006-03-09 17:01:00,0.64857,0.64877,0.64854,0.64864,80000001.0
2006-03-09 17:02:00,0.64856,0.64857,0.64845,0.64857,53300000.0
2006-03-09 17:03:00,0.6486,0.64874,0.64831,0.64865,95000000.0
2006-03-09 17:04:00,0.64863,0.64873,0.64859,0.64873,102099999.0
2006-03-09 17:05:00,0.64877,0.6488,0.64877,0.6488,52699998.0
2006-03-09 17:06:00,0.64875,0.64888,0.64856,0.64873,84199999.0
2006-03-09 17:07:00,0.64868,0.64868,0.64832,0.64835,31800000.0
2006-03-09 17:08:00,0.64842,0.64853,0.64827,0.64834,119399999.0
2006-03-09 17:09:00,0.64838,0.64842,0.6481,0.6481,131799999.0
2006-03-09 17:10:00,0.64804,0.64823,0.64804,0.64815,88100000.0
2006-03-09 17:11:00,0.64797,0.64833,0.64797,0.64833,89799997.0
2006-03-09 17:12:00,0.64838,0.64851,0.6483,0.6485,90800000.0
2006-03-09 17:13:00,0.64857,0.64864,0.64851,0.64851,110500002.0
2006-03-09 17:14:00,0.64844,0.64865,0.64844,0.64861,90300000.0
2006-03-09 17:15:00,0.64858,0.64858,0.64848,0.64848,53199999.0
2006-03-09 17:16:00,0.64857,0.64872,0.64857,0.64862,61499999.0
2006-03-09 17:17:00,0.64852,0.64862,0.64852,0.64852,74800001.0
2006-03-09 17:18:00,0.64856,0.64862,0.64852,0.64862,103199998.0
2006-03-09 17:19:00,0.64861,0.64861,0.64839,0.64839,69099998.0
2006-03-09 17:20:00,0.64856,0.64857,0.64844,0.64857,87200001.0
2006-03-09 17:21:00,0.64859,0.64881,0.64859,0.64881,50199999.0
2006-03-09 17:22:00,0.64876,0.64889,0.64873,0.64889,144300001.0
2006-03-09 17:23:00,0.64881,0.64881,0.6486,0.64868,51500001.0
2006-03-09 17:24:00,0.64861,0.64861,0.64841,0.64848,93000001.0
2006-03-09 17:25:00,0.64838,0.64855,0.64831,0.64855,86000000.0
2006-03-09 17:26:00,0.64857,0.6486,0.6484,0.64858,105899998.0
2006-03-09 17:27:00,0.64863,0.64863,0.64845,0.64845,115899999.0
2006-03-09 17:28:00,0.6485,0.64861,0.64847,0.64854,109599997.0
2006-03-09 17:29:00,0.64862,0.64869,0.64857,0.64869,111999999.0
2006-03-09 17:30:00,0.6487,0.64876,0.64852,0.64852,106499999.0
2006-03-09 17:31:00,0.64849,0.64879,0.64849,0.64872,84299999.0
2006-03-09 17:32:00,0.64867,0.64876,0.64867,0.64872,131499998.0
2006-03-09 17:33:00,0.64873,0.64876,0.64867,0.64871,109800001.0
2006-03-09 17:34:00,0.64862,0.6487,0.64862,0.64868,57500000.0
2006-03-09 17:35:00,0.6487,0.64877,0.64859,0.64873,104299999.0
2006-03-09 17:36:00,0.64874,0.64881,0.64866,0.64881,65200000.0
2006-03-09 17:37:00,0.64887,0.64887,0.64878,0.64885,67499999.0
2006-03-09 17:38:00,0.6487,0.64879,0.64858,0.64879,79900001.0
2006-03-09 17:39:00,0.64883,0.64904,0.64881,0.64904,61500000.0
2006-03-09 17:40:00,0.64858,0.64858,0.648,0.6484,59900000.0
2006-03-09 17:41:00,0.64872,0.64878,0.64868,0.64868,42100000.0
2006-03-09 17:42:00,0.64872,0.64872,0.64863,0.6487,122400000.0
2006-03-09 17:43:00,0.64878,0.64889,0.64875,0.64882,80300001.0
2006-03-09 17:44:00,0.64882,0.64882,0.64873,0.64882,84699999.0
2006-03-09 17:45:00,0.64882,0.64882,0.6486,0.64874,71300001.0
2006-03-09 17:46:00,0.64879,0.64881,0.64879,0.64881,49799999.0
2006-03-09 17:47:00,0.64857,0.64889,0.64857,0.6488,116400000.0
2006-03-09 17:48:00,0.64881,0.64881,0.64859,0.64875,157699998.0
2006-03-09 17:49:00,0.64868,0.64871,0.64868,0.64871,7200000.0
2006-03-09 17:50:00,0.6486,0.64876,0.64857,0.64872,67099999.0
2006-03-09 17:51:00,0.64869,0.64875,0.64862,0.64862,105699999.0
2006-03-09 17:52:00,0.64862,0.64868,0.64862,0.64868,23900001.0
2006-03-09 17:53:00,0.64867,0.64871,0.64855,0.64871,93300001.0
2006-03-09 17:54:00,0.64861,0.64866,0.64854,0.64866,96600001.0
2006-03-09 17:55:00,0.64863,0.64873,0.64863,0.64873,33800000.0
2006-03-09 17:56:00,0.64867,0.64878,0.6486,0.6487,102900000.0
2006-03-09 17:57:00,0.64876,0.64883,0.64867,0.64874,146300001.0
2006-03-09 17:58:00,0.64883,0.64883,0.64873,0.64873,109999998.0
2006-03-09 17:59:00,0.64874,0.64886,0.64871,0.64878,96700000.0
2006-03-09 18:00:00,0.64873,0.64876,0.64865,0.64872,83600002.0
2006-03-09 18:01:00,0.64873,0.64874,0.64865,0.64867,79100001.0
2006-03-09 18:02:00,0.64879,0.64893,0.64879,0.64891,60900000.0
2006-03-09 18:03:00,0.64887,0.64891,0.64875,0.64888,347900002.0
2006-03-09 18:04:00,0.64885,0.64888,0.64878,0.6488,180899999.0
2006-03-09 18:05:00,0.64885,0.64892,0.64871,0.6488,245000000.0
2006-03-09 18:06:00,0.64889,0.64903,0.64884,0.649,193900000.0
2006-03-09 18:07:00,0.64901,0.64908,0.64888,0.649,351400000.0
2006-03-09 18:08:00,0.64901,0.64918,0.64901,0.64916,109499999.0
2006-03-09 18:09:00,0.64915,0.64915,0.64888,0.6489,248100002.0
2006-03-09 18:10:00,0.6488,0.64884,0.64868,0.64872,158000000.0
2006-03-09 18:11:00,0.64879,0.6488,0.64864,0.64874,64699998.0
2006-03-09 18:12:00,0.64885,0.64885,0.64875,0.64878,123300001.0
2006-03-09 18:13:00,0.64868,0.64881,0.64861,0.64879,203799999.0
2006-03-09 18:14:00,0.64874,0.64881,0.6487,0.6488,98700000.0
2006-03-09 18:15:00,0.64883,0.64895,0.64883,0.64887,107300001.0
2006-03-09 18:16:00,0.64882,0.64889,0.64872,0.64878,347299998.0
2006-03-09 18:17:00,0.64878,0.64878,0.64868,0.64875,136900000.0
2006-03-09 18:18:00,0.64863,0.64881,0.64863,0.64865,389599998.0
2006-03-09 18:19:00,0.64862,0.6488,0.64856,0.64865,279000003.0
2006-03-09 18:20:00,0.64845,0.64858,0.64827,0.64843,131100000.0
2006-03-09 18:21:00,0.64841,0.64856,0.64841,0.64856,177799998.0
2006-03-09 18:22:00,0.64851,0.64851,0.64832,0.64841,110999998.0
2006-03-09 18:23:00,0.64838,0.64845,0.64835,0.64845,259599999.0
2006-03-09 18:24:00,0.64838,0.64838,0.64802,0.64802,266300000.0
2006-03-09 18:25:00,0.64796,0.64803,0.64791,0.64793,139999998.0
2006-03-09 18:26:00,0.64791,0.64807,0.64791,0.64807,181299993.0
2006-03-09 18:27:00,0.64808,0.64823,0.64808,0.64815,313600000.0
2006-03-09 18:28:00,0.64812,0.64824,0.64805,0.64818,153400000.0
2006-03-09 18:29:00,0.64818,0.64829,0.64807,0.64822,223500000.0
2006-03-09 18:30:00,0.64824,0.64833,0.64822,0.64833,58100000.0
2006-03-09 18:31:00,0.64825,0.64825,0.64813,0.6482,197999998.0
2006-03-09 18:32:00,0.64821,0.64827,0.64816,0.64827,70899999.0
2006-03-09 18:33:00,0.64829,0.64829,0.64799,0.64799,234300000.0
2006-03-09 18:34:00,0.64808,0.64821,0.64807,0.6481,154999998.0
2006-03-09 18:35:00,0.64817,0.64819,0.64808,0.64808,145100001.0
2006-03-09 18:36:00,0.6481,0.64815,0.64805,0.64805,160399995.0
2006-03-09 18:37:00,0.64805,0.64813,0.648,0.64813,65000000.0
2006-03-09 18:38:00,0.64808,0.64811,0.64792,0.64805,231700002.0
2006-03-09 18:39:00,0.64802,0.64816,0.648,0.64805,328999997.0
2006-03-09 18:40:00,0.64803,0.64815,0.64795,0.64815,81299999.0
2006-03-09 18:41:00,0.64809,0.64821,0.64792,0.64794,282300002.0
2006-03-09 18:42:00,0.64797,0.64806,0.64786,0.64806,178300001.0
2006-03-09 18:43:00,0.64803,0.64823,0.64789,0.64806,586900002.0
2006-03-09 18:44:00,0.64796,0.64796,0.64745,0.64758,360899999.0
2006-03-09 18:45:00,0.64766,0.64766,0.64734,0.64734,537600002.0
2006-03-09 18:46:00,0.64735,0.64744,0.64732,0.64732,98400002.0
2006-03-09 18:47:00,0.64731,0.64743,0.64731,0.64743,231300004.0
2006-03-09 18:48:00,0.64751,0.64765,0.6475,0.6475,129500000.0
2006-03-09 18:49:00,0.6475,0.64764,0.6475,0.64756,129299999.0
2006-03-09 18:50:00,0.64757,0.64757,0.64747,0.64754,132900000.0
2006-03-09 18:51:00,0.64745,0.64756,0.64745,0.64756,81000001.0
2006-03-09 18:52:00,0.64759,0.64764,0.64752,0.6476,91500001.0
2006-03-09 18:53:00,0.64761,0.64764,0.64757,0.64763,89800000.0
2006-03-09 18:54:00,0.64763,0.64768,0.64762,0.64768,33400000.0
2006-03-09 18:55:00,0.64779,0.64786,0.64769,0.64786,148200001.0
2006-03-09 18:56:00,0.64794,0.64797,0.64788,0.64789,73200000.0
2006-03-09 18:57:00,0.64792,0.64792,0.64782,0.64785,56800000.0
2006-03-09 18:58:00,0.64785,0.6479,0.64785,0.6479,72100000.0
2006-03-09 18:59:00,0.6478,0.6479,0.6478,0.6479,245499999.0
2006-03-09 19:00:00,0.64787,0.64787,0.6478,0.64785,142100001.0
2006-03-09 19:01:00,0.64793,0.64798,0.64789,0.6479,32200000.0
2006-03-09 19:02:00,0.64796,0.64796,0.64785,0.64793,83600000.0
2006-03-09 19:03:00,0.6479,0.64804,0.6479,0.64799,201900000.0
2006-03-09 19:04:00,0.64797,0.648,0.64762,0.64778,122500001.0
2006-03-09 19:05:00,0.6478,0.64795,0.6478,0.64795,92300001.0
2006-03-09 19:06:00,0.6479,0.6479,0.64764,0.64764,236200000.0
2006-03-09 19:07:00,0.64761,0.64761,0.64729,0.64735,294599996.0
2006-03-09 19:08:00,0.64743,0.64743,0.6473,0.64732,103700000.0
2006-03-09 19:09:00,0.6473,0.6473,0.64698,0.64711,176800002.0
2006-03-09 19:10:00,0.64704,0.64704,0.64688,0.64688,71699999.0
2006-03-09 19:11:00,0.64677,0.64688,0.64673,0.64673,159300001.0
2006-03-09 19:12:00,0.64674,0.64682,0.64669,0.64677,83100000.0
2006-03-09 19:13:00,0.64677,0.64692,0.64676,0.64687,84399999.0
2006-03-09 19:14:00,0.64692,0.64694,0.64683,0.64686,56300000.0
2006-03-09 19:15:00,0.64689,0.64705,0.64688,0.647,97800000.0
2006-03-09 19:16:00,0.64697,0.64721,0.64697,0.64721,60499999.0
2006-03-09 19:17:00,0.64717,0.64717,0.64695,0.64703,92699999.0
2006-03-09 19:18:00,0.64705,0.64707,0.64686,0.64686,81800000.0
2006-03-09 19:19:00,0.64673,0.64686,0.64672,0.64678,66200000.0
2006-03-09 19:20:00,0.64684,0.64692,0.64677,0.64677,134200001.0
2006-03-09 19:21:00,0.64665,0.64665,0.64613,0.64613,130900000.0
2006-03-09 19:22:00,0.64602,0.64604,0.64584,0.64602,99000002.0
2006-03-09 19:23:00,0.64596,0.64613,0.64596,0.64605,60900000.0
2006-03-09 19:24:00,0.64606,0.64613,0.64601,0.64603,85200000.0
2006-03-09 19:25:00,0.64605,0.64605,0.64594,0.64603,61199999.0
2006-03-09 19:26:00,0.64588,0.64597,0.64587,0.64597,48600000.0
2006-03-09 19:27:00,0.64604,0.64634,0.64604,0.6462,158000000.0
2006-03-09 19:28:00,0.64633,0.64633,0.64595,0.64595,183799999.0
2006-03-09 19:29:00,0.646,0.64619,0.646,0.64607,61600000.0
2006-03-09 19:30:00,0.64614,0.64619,0.64614,0.64617,45200000.0
2006-03-09 19:31:00,0.6462,0.6462,0.64603,0.6461,53400000.0
2006-03-09 19:32:00,0.6461,0.64637,0.6461,0.64623,121700002.0
2006-03-09 19:33:00,0.6462,0.64632,0.6462,0.64628,65400001.0
2006-03-09 19:34:00,0.64625,0.64627,0.6461,0.64627,80700000.0
2006-03-09 19:35:00,0.64624,0.64624,0.646,0.64612,227899999.0
2006-03-09 19:36:00,0.64616,0.64631,0.64606,0.64609,217400003.0
2006-03-09 19:37:00,0.64609,0.64621,0.64605,0.64605,60600000.0
2006-03-09 19:38:00,0.6462,0.64623,0.64613,0.64613,69700000.0
2006-03-09 19:39:00,0.64614,0.6463,0.64604,0.64604,218399998.0
2006-03-09 19:40:00,0.64601,0.6461,0.64589,0.64589,110700000.0
2006-03-09 19:41:00,0.64595,0.64595,0.6456,0.6456,78100000.0
2006-03-09 19:42:00,0.64557,0.64574,0.64557,0.64565,82900000.0
2006-03-09 19:43:00,0.64568,0.64587,0.64568,0.64584,108200000.0
2006-03-09 19:44:00,0.64594,0.64598,0.64571,0.64598,176300002.0
2006-03-09 19:45:00,0.64611,0.64623,0.64587,0.64587,76100001.0
2006-03-09 19:46:00,0.64598,0.64618,0.64598,0.64614,70300000.0
2006-03-09 19:47:00,0.64605,0.64617,0.64591,0.64591,47999999.0
2006-03-09 19:48:00,0.64579,0.646,0.64579,0.64599,107600000.0
2006-03-09 19:49:00,0.64585,0.64617,0.64585,0.64617,141899999.0
2006-03-09 19:50:00,0.64603,0.64611,0.64597,0.64611,137000001.0
2006-03-09 19:51:00,0.6462,0.64629,0.64611,0.64626,175400002.0
2006-03-09 19:52:00,0.64633,0.64641,0.64625,0.64631,166700000.0
2006-03-09 19:53:00,0.64624,0.64624,0.6461,0.64618,198300001.0
2006-03-09 19:54:00,0.64618,0.6463,0.64618,0.64618,157700002.0
2006-03-09 19:55:00,0.646,0.64605,0.64564,0.64577,195499997.0
2006-03-09 19:56:00,0.6457,0.64571,0.64554,0.64562,229799999.0
2006-03-09 19:57:00,0.64569,0.6457,0.64554,0.64569,99000000.0
2006-03-09 19:58:00,0.6458,0.64593,0.64576,0.64576,143900000.0
2006-03-09 19:59:00,0.6457,0.64575,0.64565,0.64565,111700001.0
2006-03-09 20:00:00,0.64567,0.64577,0.64565,0.6457,304299998.0
2006-03-09 20:01:00,0.6457,0.64575,0.64563,0.64573,143400002.0
2006-03-09 20:02:00,0.64575,0.64575,0.6457,0.6457,62200000.0
2006-03-09 20:03:00,0.6458,0.6458,0.6457,0.64577,69500000.0
2006-03-09 20:04:00,0.64575,0.6458,0.64565,0.64575,159099999.0
2006-03-09 20:05:00,0.64577,0.6458,0.64565,0.6458,197000002.0
2006-03-09 20:06:00,0.6458,0.6458,0.64565,0.64575,314099999.0
2006-03-09 20:07:00,0.64575,0.64577,0.64565,0.64573,100700000.0
2006-03-09 20:08:00,0.6457,0.64575,0.6457,0.64572,63599999.0
2006-03-09 20:09:00,0.64575,0.6458,0.6455,0.6457,138299998.0
2006-03-09 20:10:00,0.64565,0.64575,0.64565,0.64575,145899999.0
2006-03-09 20:11:00,0.6457,0.64572,0.6457,0.64572,42500000.0
2006-03-09 20:12:00,0.64575,0.64575,0.64565,0.6457,74700000.0
2006-03-09 20:13:00,0.64578,0.6458,0.64545,0.6457,79700000.0
2006-03-09 20:14:00,0.64578,0.6458,0.6457,0.6458,133900001.0
2006-03-09 20:15:00,0.6457,0.64575,0.6457,0.64575,58200000.0
2006-03-09 20:16:00,0.64575,0.64585,0.64565,0.64565,362799999.0
2006-03-09 20:17:00,0.64562,0.64577,0.64562,0.64575,262799999.0
2006-03-09 20:18:00,0.64572,0.64575,0.64567,0.64575,85500000.0
2006-03-09 20:19:00,0.64575,0.64575,0.6457,0.64575,83100002.0
2006-03-09 20:20:00,0.6458,0.6458,0.64565,0.6457,38700000.0
2006-03-09 20:21:00,0.64572,0.6458,0.6457,0.64575,75300000.0
2006-03-09 20:22:00,0.64575,0.64575,0.6457,0.64575,146000001.0
2006-03-09 20:23:00,0.64575,0.6458,0.64565,0.6458,67100000.0
2006-03-09 20:24:00,0.64575,0.64575,0.64545,0.64575,122699999.0
2006-03-09 20:25:00,0.64575,0.64577,0.64565,0.6457,121300001.0
2006-03-09 20:26:00,0.64575,0.6458,0.64565,0.6457,101299999.0
2006-03-09 20:27:00,0.6457,0.64575,0.6457,0.64575,130799999.0
2006-03-09 20:28:00,0.64575,0.64575,0.6457,0.64575,43900000.0
2006-03-09 20:29:00,0.64575,0.6458,0.6457,0.64575,281899996.0
2006-03-09 20:30:00,0.64565,0.6458,0.64565,0.64575,287599996.0
2006-03-09 20:31:00,0.64578,0.64578,0.64565,0.64575,195900000.0
2006-03-09 20:32:00,0.64565,0.64575,0.64565,0.64572,58400000.0
2006-03-09 20:33:00,0.6457,0.64577,0.64565,0.64567,136500000.0
2006-03-09 20:34:00,0.64575,0.64575,0.64567,0.64575,120200000.0
2006-03-09 20:35:00,0.64575,0.64575,0.64565,0.6457,95399998.0
2006-03-09 20:36:00,0.6457,0.64585,0.6456,0.64565,181499998.0
2006-03-09 20:37:00,0.64567,0.64585,0.64565,0.6457,146200000.0
2006-03-09 20:38:00,0.6457,0.64572,0.64565,0.6457,169800000.0
2006-03-09 20:39:00,0.6457,0.64575,0.6457,0.64575,74000001.0
2006-03-09 20:40:00,0.6457,0.6458,0.64565,0.6457,167899998.0
2006-03-09 20:41:00,0.6457,0.64575,0.64565,0.64575,155399998.0
2006-03-09 20:42:00,0.6457,0.64575,0.64563,0.6457,86400001.0
2006-03-09 20:43:00,0.6457,0.6458,0.6457,0.6457,133400001.0
2006-03-09 20:44:00,0.64565,0.64575,0.64565,0.64575,22300000.0
2006-03-09 20:45:00,0.6457,0.64575,0.64563,0.64565,66100001.0
2006-03-09 20:46:00,0.64575,0.64575,0.64563,0.64563,62900000.0
2006-03-09 20:47:00,0.6457,0.64575,0.6457,0.64572,133999999.0
2006-03-09 20:48:00,0.64565,0.64575,0.64565,0.64565,75500000.0
2006-03-09 20:49:00,0.64565,0.64575,0.6456,0.6457,158300000.0
2006-03-09 20:50:00,0.6457,0.64572,0.64563,0.64565,129799998.0
2006-03-09 20:51:00,0.64565,0.64575,0.64565,0.6457,80799999.0
2006-03-09 20:52:00,0.6457,0.6458,0.64565,0.64565,68400000.0
2006-03-09 20:53:00,0.64575,0.6458,0.64567,0.6457,261900001.0
2006-03-09 20:54:00,0.6457,0.64575,0.64565,0.64575,164499999.0
2006-03-09 20:55:00,0.64565,0.6457,0.64565,0.6457,11500000.0
2006-03-09 20:56:00,0.64568,0.6458,0.64545,0.64573,84999999.0
2006-03-09 20:57:00,0.6457,0.6458,0.64555,0.6457,87999998.0
2006-03-09 20:58:00,0.6457,0.6458,0.64565,0.64565,283299998.0
2006-03-09 20:59:00,0.6457,0.6458,0.64565,0.6457,214799998.0
2006-03-09 21:00:00,0.6457,0.64573,0.64565,0.6457,239600000.0
2006-03-09 21:01:00,0.6456,0.64572,0.6456,0.64572,144000001.0
2006-03-09 21:02:00,0.6457,0.64575,0.64567,0.6457,118200001.0
2006-03-09 21:03:00,0.64575,0.6458,0.64565,0.6458,125900000.0
2006-03-09 21:04:00,0.6457,0.64575,0.64565,0.64565,69100000.0
2006-03-09 21:05:00,0.64575,0.6458,0.64565,0.6457,111699998.0
2006-03-09 21:06:00,0.64565,0.6458,0.64565,0.6457,109300000.0
2006-03-09 21:07:00,0.64575,0.64575,0.6457,0.6457,32400000.0
2006-03-09 21:08:00,0.6457,0.64575,0.6456,0.6457,167899999.0
2006-03-09 21:09:00,0.6457,0.6458,0.64565,0.64575,127200000.0
2006-03-09 21:10:00,0.6457,0.64575,0.6457,0.64575,80799999.0
2006-03-09 21:11:00,0.6457,0.6457,0.6457,0.6457,3200000.0
2006-03-09 21:12:00,0.64565,0.64577,0.64565,0.64572,83899998.0
2006-03-09 21:13:00,0.64568,0.64573,0.64565,0.6457,74199999.0
2006-03-09 21:14:00,0.64575,0.64575,0.6457,0.6457,87399999.0
2006-03-09 21:15:00,0.6457,0.6458,0.64565,0.6457,194300000.0
2006-03-09 21:16:00,0.64575,0.64575,0.64558,0.64565,154900000.0
2006-03-09 21:17:00,0.64565,0.64575,0.64555,0.64575,169100000.0
2006-03-09 21:18:00,0.64575,0.64575,0.64565,0.64572,144800000.0
2006-03-09 21:19:00,0.64575,0.64575,0.64565,0.6457,95600001.0
2006-03-09 21:20:00,0.64575,0.6458,0.6456,0.64565,187699999.0
2006-03-09 21:21:00,0.64575,0.64575,0.64565,0.64575,73000000.0
2006-03-09 21:22:00,0.64575,0.64575,0.64565,0.6457,61300000.0
2006-03-09 21:23:00,0.64565,0.64575,0.64565,0.64575,243200000.0
2006-03-09 21:24:00,0.64575,0.64575,0.64565,0.6457,76099998.0
2006-03-09 21:25:00,0.6457,0.64575,0.6457,0.64575,191500003.0
2006-03-09 21:26:00,0.64572,0.64575,0.64565,0.64575,128400000.0
2006-03-09 21:27:00,0.6457,0.64575,0.64565,0.64575,70200000.0
2006-03-09 21:28:00,0.64575,0.64575,0.6457,0.6457,40600000.0
2006-03-09 21:29:00,0.6457,0.64575,0.64555,0.64565,158000000.0
2006-03-09 21:30:00,0.64572,0.6458,0.64565,0.64575,180700001.0
2006-03-09 21:31:00,0.64575,0.64575,0.6457,0.6457,23800000.0
2006-03-09 21:32:00,0.6457,0.64575,0.64565,0.64575,92500003.0
2006-03-09 21:33:00,0.64575,0.64575,0.6457,0.64575,86099999.0
2006-03-09 21:34:00,0.64575,0.64575,0.64562,0.6457,91000001.0
2006-03-09 21:35:00,0.6457,0.64575,0.64567,0.6457,166899999.0
2006-03-09 21:36:00,0.6457,0.6458,0.64563,0.64575,231100000.0
2006-03-09 21:37:00,0.64572,0.6458,0.6457,0.64575,113999999.0
2006-03-09 21:38:00,0.64575,0.6458,0.6457,0.64572,109200002.0
2006-03-09 21:39:00,0.6457,0.64575,0.6456,0.64572,85400000.0
2006-03-09 21:40:00,0.64575,0.6458,0.6456,0.64578,163900000.0
2006-03-09 21:41:00,0.6457,0.64575,0.64565,0.64575,153000000.0
2006-03-09 21:42:00,0.64572,0.64575,0.6457,0.6457,60900001.0
2006-03-09 21:43:00,0.6457,0.6458,0.64565,0.64565,57599999.0
2006-03-09 21:44:00,0.64575,0.64575,0.64555,0.64555,46700000.0
2006-03-09 21:45:00,0.6457,0.64575,0.64563,0.6457,136400001.0
2006-03-09 21:46:00,0.64568,0.64575,0.64567,0.64567,81299999.0
2006-03-09 21:47:00,0.6457,0.64575,0.6457,0.64575,118700000.0
2006-03-09 21:48:00,0.64575,0.64575,0.64575,0.64575,60899999.0
2006-03-09 21:49:00,0.6457,0.64575,0.6456,0.64568,73400000.0
2006-03-09 21:50:00,0.64575,0.6458,0.64565,0.64572,99600000.0
2006-03-09 21:51:00,0.6457,0.64575,0.64567,0.64575,106800002.0
2006-03-09 21:52:00,0.6457,0.64585,0.64567,0.64575,55700000.0
2006-03-09 21:53:00,0.64565,0.64575,0.64565,0.64575,87699999.0
2006-03-09 21:54:00,0.64575,0.64575,0.64565,0.6457,93799999.0
2006-03-09 21:55:00,0.6457,0.64575,0.64568,0.6457,42900000.0
2006-03-09 21:56:00,0.64575,0.64575,0.64565,0.64565,73300000.0
2006-03-09 21:57:00,0.6457,0.64575,0.6456,0.64572,176699999.0
2006-03-09 21:58:00,0.6457,0.64575,0.6457,0.64575,46300000.0
2006-03-09 21:59:00,0.6457,0.6458,0.6457,0.6457,107500000.0
2006-03-09 22:00:00,0.6457,0.64575,0.64565,0.64575,79099999.0
2006-03-09 22:01:00,0.64572,0.64575,0.64565,0.6457,77700000.0
2006-03-09 22:02:00,0.64575,0.64575,0.6457,0.6457,48800001.0
2006-03-09 22:03:00,0.64575,0.64575,0.64572,0.64573,96399999.0
2006-03-09 22:04:00,0.6457,0.64575,0.64565,0.6457,125599997.0
2006-03-09 22:05:00,0.64565,0.6458,0.64565,0.64567,113600000.0
2006-03-09 22:06:00,0.64555,0.64585,0.64555,0.6457,142799999.0
2006-03-09 22:07:00,0.6457,0.64575,0.64565,0.64565,140700001.0
2006-03-09 22:08:00,0.6457,0.64585,0.64565,0.64585,93800001.0
2006-03-09 22:09:00,0.64575,0.64575,0.64565,0.64572,67100000.0
2006-03-09 22:10:00,0.6457,0.64575,0.64565,0.6457,85500000.0
2006-03-09 22:11:00,0.64562,0.64575,0.64562,0.64575,105300001.0
2006-03-09 22:12:00,0.6457,0.64575,0.64563,0.64568,192000001.0
2006-03-09 22:13:00,0.6458,0.6458,0.64565,0.6457,83400000.0
2006-03-09 22:14:00,0.64575,0.64575,0.6456,0.64572,67800000.0
2006-03-09 22:15:00,0.64572,0.64575,0.64565,0.6457,141500001.0
2006-03-09 22:16:00,0.64568,0.64577,0.64568,0.6457,67599999.0
2006-03-09 22:17:00,0.64575,0.64575,0.64565,0.64575,66100000.0
2006-03-09 22:18:00,0.64575,0.64575,0.6456,0.6456,87400001.0
2006-03-09 22:19:00,0.6457,0.6458,0.6456,0.6457,103200000.0
2006-03-09 22:20:00,0.64575,0.64575,0.6457,0.6457,81500000.0
2006-03-09 22:21:00,0.64575,0.64575,0.64565,0.6457,103600001.0
2006-03-09 22:22:00,0.64578,0.64578,0.64565,0.64565,95299998.0
2006-03-09 22:23:00,0.64565,0.6458,0.64565,0.64575,88300000.0
2006-03-09 22:24:00,0.64565,0.64575,0.64563,0.64575,196500000.0
2006-03-09 22:25:00,0.64565,0.64575,0.64565,0.6457,151599996.0
2006-03-09 22:26:00,0.6457,0.64575,0.64567,0.64575,119599999.0
2006-03-09 22:27:00,0.64565,0.6458,0.64565,0.6458,79600002.0
2006-03-09 22:28:00,0.6456,0.64572,0.6456,0.64572,56600000.0
2006-03-09 22:29:00,0.6457,0.64575,0.6457,0.6457,62500000.0
2006-03-09 22:30:00,0.64575,0.6458,0.6457,0.64575,153000000.0
2006-03-09 22:31:00,0.64575,0.64575,0.64562,0.64562,64600001.0
2006-03-09 22:32:00,0.64575,0.64575,0.64575,0.64575,23900000.0
2006-03-09 22:33:00,0.6457,0.64575,0.6457,0.64575,124299998.0
2006-03-09 22:34:00,0.6457,0.64575,0.64545,0.64572,111699999.0
2006-03-09 22:35:00,0.64577,0.64577,0.64568,0.64568,85500001.0
2006-03-09 22:36:00,0.6457,0.64575,0.64565,0.6457,120599999.0
2006-03-09 22:37:00,0.6457,0.6457,0.64565,0.6457,70199999.0
2006-03-09 22:38:00,0.6456,0.6457,0.64545,0.6457,68400000.0
2006-03-09 22:39:00,0.6457,0.64575,0.6457,0.64575,18300000.0
2006-03-09 22:40:00,0.6457,0.64575,0.6456,0.64565,81600000.0
2006-03-09 22:41:00,0.6457,0.6457,0.64567,0.6457,51900000.0
2006-03-09 22:42:00,0.6457,0.64578,0.64565,0.64578,80499999.0
2006-03-09 22:43:00,0.6457,0.6458,0.64555,0.6457,168800000.0
2006-03-09 22:44:00,0.64575,0.64577,0.64562,0.64562,172799999.0
2006-03-09 22:45:00,0.6457,0.6458,0.64565,0.6457,144099999.0
2006-03-09 22:46:00,0.64572,0.64575,0.6455,0.64565,243799999.0
2006-03-09 22:47:00,0.64565,0.64575,0.64565,0.64573,58400000.0
2006-03-09 22:48:00,0.64568,0.6458,0.64555,0.6457,90500001.0
2006-03-09 22:49:00,0.6457,0.6457,0.6457,0.6457,50200000.0
2006-03-09 22:50:00,0.64575,0.64575,0.64545,0.6457,188300000.0
2006-03-09 22:51:00,0.6457,0.64575,0.64562,0.64565,183099998.0
2006-03-09 22:52:00,0.64572,0.64572,0.64565,0.6457,93799999.0
2006-03-09 22:53:00,0.64575,0.64575,0.64565,0.64575,90900000.0
2006-03-09 22:54:00,0.64573,0.64575,0.64565,0.64565,54000001.0
2006-03-09 22:55:00,0.64565,0.6458,0.64565,0.64565,99600001.0
2006-03-09 22:56:00,0.64575,0.64577,0.64565,0.6457,134300001.0
2006-03-09 22:57:00,0.6457,0.64585,0.64567,0.64573,82600001.0
2006-03-09 22:58:00,0.6457,0.6458,0.64565,0.6457,137799999.0
2006-03-09 22:59:00,0.64555,0.64575,0.6455,0.6455,144500002.0
2006-03-09 23:00:00,0.64555,0.64575,0.64555,0.6457,131600000.0
2006-03-09 23:01:00,0.6457,0.64577,0.6456,0.64575,121700001.0
2006-03-09 23:02:00,0.64573,0.64573,0.64573,0.64573,10300000.0
2006-03-09 23:03:00,0.64575,0.64575,0.64555,0.6457,99900000.0
2006-03-09 23:04:00,0.64573,0.64575,0.64565,0.64565,63700000.0
2006-03-09 23:05:00,0.6457,0.64587,0.64565,0.64575,127700000.0
2006-03-09 23:06:00,0.64575,0.64575,0.64565,0.64565,87399999.0
2006-03-09 23:07:00,0.64565,0.64575,0.6456,0.64567,59400000.0
2006-03-09 23:08:00,0.64577,0.64577,0.64565,0.6457,109000001.0
2006-03-09 23:09:00,0.64575,0.64582,0.64573,0.64575,56500000.0
2006-03-09 23:10:00,0.6457,0.64575,0.6457,0.6457,93599999.0
2006-03-09 23:11:00,0.64575,0.6458,0.6457,0.6457,60899999.0
2006-03-09 23:12:00,0.64565,0.64577,0.64565,0.64577,118600000.0
2006-03-09 23:13:00,0.64575,0.64575,0.64565,0.64573,72700000.0
2006-03-09 23:14:00,0.64573,0.6458,0.6457,0.6457,90200001.0
2006-03-09 23:15:00,0.6457,0.6457,0.64565,0.64565,69199999.0
2006-03-09 23:16:00,0.6457,0.64575,0.64565,0.64575,26200000.0
2006-03-09 23:17:00,0.64573,0.64575,0.64555,0.64563,80400001.0
2006-03-09 23:18:00,0.6457,0.64575,0.64555,0.64575,19900000.0
2006-03-09 23:19:00,0.64565,0.6457,0.64563,0.6457,50900000.0
2006-03-09 23:20:00,0.64575,0.6458,0.64565,0.64575,84399999.0
2006-03-09 23:21:00,0.64565,0.6457,0.64565,0.6457,51400000.0
2006-03-09 23:22:00,0.64565,0.64575,0.64565,0.64575,81899999.0
2006-03-09 23:23:00,0.6457,0.64575,0.64565,0.64565,51399999.0
2006-03-09 23:24:00,0.64565,0.64575,0.6456,0.64575,45500000.0
2006-03-09 23:25:00,0.64573,0.64575,0.6456,0.64575,66900000.0
2006-03-09 23:26:00,0.6457,0.64575,0.64567,0.64575,52700000.0
2006-03-09 23:27:00,0.64575,0.64575,0.6457,0.6457,42000000.0
2006-03-09 23:28:00,0.6457,0.64575,0.64565,0.64575,58900001.0
2006-03-09 23:29:00,0.64575,0.64575,0.64565,0.6457,79599998.0
2006-03-09 23:30:00,0.64565,0.64575,0.64565,0.64575,59800000.0
2006-03-09 23:31:00,0.6457,0.64575,0.6457,0.6457,87799999.0
2006-03-09 23:32:00,0.64575,0.64575,0.64565,0.64572,78000001.0
2006-03-09 23:33:00,0.64565,0.64577,0.64565,0.6457,84699999.0
2006-03-09 23:34:00,0.6457,0.64575,0.64565,0.6457,70100001.0
2006-03-09 23:35:00,0.64575,0.6458,0.64565,0.6458,63100001.0
2006-03-09 23:36:00,0.64572,0.6458,0.64565,0.64575,80499999.0
2006-03-09 23:37:00,0.64575,0.64575,0.64572,0.64575,88100002.0
2006-03-09 23:38:00,0.64575,0.6458,0.64565,0.64575,104000000.0
2006-03-09 23:39:00,0.64565,0.64575,0.64565,0.64568,64100000.0
2006-03-09 23:40:00,0.64575,0.64575,0.6457,0.6457,33900000.0
2006-03-09 23:41:00,0.64575,0.64575,0.64565,0.64575,27100000.0
2006-03-09 23:42:00,0.64565,0.6457,0.64565,0.6457,20700000.0
2006-03-09 23:43:00,0.64575,0.64575,0.64565,0.64575,63200000.0
2006-03-09 23:44:00,0.64575,0.64575,0.6457,0.6457,38100001.0
2006-03-09 23:45:00,0.6458,0.6458,0.64565,0.6457,34100000.0
2006-03-09 23:46:00,0.6457,0.6458,0.6457,0.64575,131200000.0
2006-03-09 23:47:00,0.64575,0.64575,0.64567,0.64567,30300000.0
2006-03-09 23:48:00,0.64565,0.6457,0.64565,0.64565,58200000.0
2006-03-09 23:49:00,0.64575,0.64575,0.64565,0.6457,71900000.0
2006-03-09 23:50:00,0.64565,0.64575,0.64565,0.64575,23800000.0
2006-03-09 23:51:00,0.6457,0.64575,0.64562,0.64575,77700000.0
2006-03-09 23:52:00,0.64565,0.6458,0.64565,0.64572,115499999.0
2006-03-09 23:53:00,0.64568,0.64575,0.64565,0.6457,101600002.0
2006-03-09 23:54:00,0.6457,0.6458,0.6456,0.64575,59500000.0
2006-03-09 23:55:00,0.64575,0.64575,0.64567,0.64567,84500000.0
2006-03-09 23:56:00,0.64575,0.64575,0.64565,0.6457,100600000.0
2006-03-09 23:57:00,0.6457,0.64575,0.6457,0.6457,77500000.0
2006-03-09 23:58:00,0.6457,0.64575,0.64565,0.64575,43100000.0
2006-03-09 23:59:00,0.64565,0.64575,0.64565,0.64565,107999999.0
2006-03-10 00:00:00,0.64575,0.64575,0.6457,0.6457,101800000.0
2006-03-10 00:01:00,0.6461,0.64619,0.64582,0.64582,134100000.0
2006-03-10 00:02:00,0.64568,0.64596,0.64552,0.64552,108300000.0
2006-03-10 00:03:00,0.64545,0.6458,0.6453,0.64578,106199999.0
2006-03-10 00:04:00,0.64531,0.64566,0.64516,0.64558,163900000.0
2006-03-10 00:05:00,0.64537,0.64557,0.64528,0.64536,127000000.0
2006-03-10 00:06:00,0.64536,0.64553,0.6452,0.64532,75900000.0
2006-03-10 00:07:00,0.64523,0.64555,0.64517,0.64538,77299999.0
2006-03-10 00:08:00,0.64566,0.6457,0.64516,0.64531,70299999.0
2006-03-10 00:09:00,0.64523,0.64544,0.64518,0.6454,64200000.0
2006-03-10 00:10:00,0.64531,0.64556,0.64524,0.64546,138900000.0
2006-03-10 00:11:00,0.64541,0.64567,0.64514,0.64521,168000004.0
2006-03-10 00:12:00,0.64532,0.64573,0.64532,0.64549,68800000.0
2006-03-10 00:13:00,0.64543,0.64574,0.64528,0.6456,97900001.0
2006-03-10 00:14:00,0.64558,0.6457,0.64525,0.6454,141399999.0
2006-03-10 00:15:00,0.64523,0.64534,0.64512,0.64534,50199999.0
2006-03-10 00:16:00,0.6455,0.6455,0.64527,0.6454,97899997.0
2006-03-10 00:17:00,0.6455,0.64572,0.64534,0.64534,80300000.0
2006-03-10 00:18:00,0.6454,0.64559,0.64526,0.64549,75000000.0
2006-03-10 00:19:00,0.64562,0.64562,0.64529,0.64562,132500000.0
2006-03-10 00:20:00,0.64548,0.64558,0.64539,0.64549,101300001.0
2006-03-10 00:21:00,0.64531,0.64567,0.64531,0.64567,73500000.0
2006-03-10 00:22:00,0.6457,0.6457,0.64545,0.64555,77199999.0
2006-03-10 00:23:00,0.64559,0.64562,0.64511,0.64545,100899999.0
2006-03-10 00:24:00,0.64553,0.64564,0.64543,0.64549,102700000.0
2006-03-10 00:25:00,0.64561,0.64561,0.64521,0.64534,98400000.0
2006-03-10 00:26:00,0.64542,0.64543,0.64495,0.64516,120999998.0
2006-03-10 00:27:00,0.64513,0.64564,0.64506,0.64526,128199999.0
2006-03-10 00:28:00,0.64507,0.64555,0.64507,0.64529,186999999.0
2006-03-10 00:29:00,0.64531,0.64552,0.64519,0.64524,160299999.0
2006-03-10 00:30:00,0.64569,0.64569,0.64493,0.64493,88299999.0
2006-03-10 00:31:00,0.64511,0.64521,0.6451,0.64518,43800000.0
2006-03-10 00:32:00,0.64524,0.64531,0.64524,0.64528,95199999.0
2006-03-10 00:33:00,0.64535,0.64535,0.6452,0.6452,93400000.0
2006-03-10 00:34:00,0.6454,0.64545,0.6454,0.6454,70500000.0
2006-03-10 00:35:00,0.6453,0.64545,0.6453,0.64545,83200001.0
2006-03-10 00:36:00,0.64555,0.64558,0.64548,0.64548,64300000.0
2006-03-10 00:37:00,0.64565,0.64565,0.64545,0.64553,66699999.0
2006-03-10 00:38:00,0.64555,0.64555,0.64545,0.64555,46800000.0
2006-03-10 00:39:00,0.64555,0.64555,0.64545,0.64555,179800001.0
2006-03-10 00:40:00,0.6455,0.64555,0.64548,0.6455,55100001.0
2006-03-10 00:41:00,0.64555,0.64555,0.64535,0.6455,59699998.0
2006-03-10 00:42:00,0.64546,0.64552,0.64541,0.64541,52800000.0
2006-03-10 00:43:00,0.64545,0.64545,0.64535,0.64538,68699999.0
2006-03-10 00:44:00,0.64542,0.64542,0.64524,0.64524,87699999.0
2006-03-10 00:45:00,0.64525,0.64535,0.64525,0.6453,59000000.0
2006-03-10 00:46:00,0.64536,0.6455,0.64536,0.6455,48300000.0
2006-03-10 00:47:00,0.64555,0.64555,0.6455,0.6455,21500000.0
2006-03-10 00:48:00,0.64555,0.6456,0.6455,0.64555,92200000.0
2006-03-10 00:49:00,0.6455,0.64555,0.64545,0.64555,101999998.0
2006-03-10 00:50:00,0.6455,0.64555,0.6454,0.64555,45300000.0
2006-03-10 00:51:00,0.6455,0.6455,0.6455,0.6455,25200001.0
2006-03-10 00:52:00,0.6455,0.64558,0.64545,0.64553,86900000.0
2006-03-10 00:53:00,0.6455,0.64555,0.64545,0.64555,69700000.0
2006-03-10 00:54:00,0.6455,0.64555,0.64543,0.64555,121100000.0
2006-03-10 00:55:00,0.64555,0.64555,0.64552,0.64555,65200001.0
2006-03-10 00:56:00,0.64555,0.64555,0.6455,0.64553,42800000.0
2006-03-10 00:57:00,0.64542,0.64548,0.64542,0.64548,62200000.0
2006-03-10 00:58:00,0.6455,0.64555,0.64545,0.64555,108399997.0
2006-03-10 00:59:00,0.64548,0.64555,0.64545,0.6455,94799998.0
2006-03-10 01:00:00,0.64548,0.64553,0.64539,0.64553,58699999.0
2006-03-10 01:01:00,0.6455,0.6456,0.6455,0.6456,14700000.0
2006-03-10 01:02:00,0.64551,0.64551,0.64544,0.64544,19800000.0
2006-03-10 01:03:00,0.64542,0.64545,0.64535,0.6454,84300000.0
2006-03-10 01:04:00,0.6454,0.64548,0.64535,0.64548,115799998.0
2006-03-10 01:05:00,0.64537,0.64537,0.6453,0.6453,33400000.0
2006-03-10 01:06:00,0.64554,0.64598,0.64554,0.64588,45500001.0
2006-03-10 01:07:00,0.64583,0.64583,0.64575,0.64577,104099998.0
2006-03-10 01:08:00,0.64563,0.64563,0.64549,0.64556,72100000.0
2006-03-10 01:09:00,0.64565,0.64565,0.64555,0.64563,65000000.0
2006-03-10 01:10:00,0.64558,0.6456,0.64558,0.6456,64999998.0
2006-03-10 01:11:00,0.64558,0.64573,0.64558,0.64563,89400000.0
2006-03-10 01:12:00,0.64567,0.64573,0.6456,0.6456,108900000.0
2006-03-10 01:13:00,0.64569,0.64581,0.64568,0.64581,78800000.0
2006-03-10 01:14:00,0.64575,0.64585,0.64575,0.64577,64900000.0
2006-03-10 01:15:00,0.64583,0.64583,0.64579,0.64579,22400000.0
2006-03-10 01:16:00,0.64572,0.64581,0.64572,0.64581,33500000.0
2006-03-10 01:17:00,0.64588,0.64592,0.64588,0.64592,21500000.0
2006-03-10 01:18:00,0.64593,0.64595,0.6458,0.64593,96000000.0
2006-03-10 01:19:00,0.64585,0.646,0.64585,0.64595,60499999.0
2006-03-10 01:20:00,0.64588,0.64588,0.6458,0.64582,40800000.0
2006-03-10 01:21:00,0.64575,0.64585,0.64575,0.64585,66900001.0
2006-03-10 01:22:00,0.64571,0.64578,0.6457,0.64578,73600000.0
2006-03-10 01:23:00,0.64577,0.64587,0.64575,0.6458,97100000.0
2006-03-10 01:24:00,0.64578,0.64584,0.64572,0.64584,57500000.0
2006-03-10 01:25:00,0.64578,0.64578,0.64571,0.64572,44600000.0
2006-03-10 01:26:00,0.64572,0.64572,0.64565,0.64568,42200000.0
2006-03-10 01:27:00,0.64562,0.64575,0.64555,0.64575,130900000.0
2006-03-10 01:28:00,0.64575,0.6458,0.64565,0.6457,123500001.0
2006-03-10 01:29:00,0.6457,0.6457,0.64567,0.64567,29900000.0
2006-03-10 01:30:00,0.64575,0.64575,0.64565,0.64565,71000001.0
2006-03-10 01:31:00,0.6457,0.64575,0.64565,0.64575,89200000.0
2006-03-10 01:32:00,0.64573,0.64599,0.64573,0.64599,105699998.0
2006-03-10 01:33:00,0.64603,0.64609,0.64593,0.64593,40600000.0
2006-03-10 01:34:00,0.64587,0.64602,0.64574,0.64579,99300000.0
2006-03-10 01:35:00,0.6458,0.64585,0.64577,0.6458,145900001.0
2006-03-10 01:36:00,0.64583,0.64583,0.64565,0.64565,69300001.0
2006-03-10 01:37:00,0.6457,0.64575,0.64567,0.6457,81300001.0
2006-03-10 01:38:00,0.64582,0.64582,0.6458,0.6458,29500000.0
2006-03-10 01:39:00,0.64584,0.64592,0.64577,0.64577,86000001.0
2006-03-10 01:40:00,0.64593,0.646,0.64584,0.64584,120999998.0
2006-03-10 01:41:00,0.64597,0.646,0.64585,0.64587,74300000.0
2006-03-10 01:42:00,0.64585,0.64595,0.64585,0.6459,86100002.0
2006-03-10 01:43:00,0.64592,0.64592,0.64583,0.64589,106099999.0
2006-03-10 01:44:00,0.64595,0.64595,0.64585,0.6459,78199999.0
2006-03-10 01:45:00,0.64591,0.64603,0.64591,0.64603,66299998.0
2006-03-10 01:46:00,0.64601,0.64614,0.64601,0.64607,120599999.0
2006-03-10 01:47:00,0.64617,0.6462,0.64598,0.64598,122900001.0
2006-03-10 01:48:00,0.64594,0.64594,0.64574,0.64579,86199998.0
2006-03-10 01:49:00,0.64584,0.6459,0.64574,0.64574,72400000.0
2006-03-10 01:50:00,0.6458,0.64603,0.64567,0.64596,59900000.0
2006-03-10 01:51:00,0.64594,0.64594,0.64581,0.64587,68600000.0
2006-03-10 01:52:00,0.64581,0.64592,0.64581,0.64592,57900001.0
2006-03-10 01:53:00,0.64595,0.64595,0.6458,0.6459,62100000.0
2006-03-10 01:54:00,0.6459,0.646,0.64585,0.646,59300000.0
2006-03-10 01:55:00,0.64595,0.646,0.6458,0.6459,97799999.0
2006-03-10 01:56:00,0.64586,0.64586,0.64562,0.64568,36200000.0
2006-03-10 01:57:00,0.64562,0.64583,0.64562,0.64575,62099998.0
2006-03-10 01:58:00,0.64573,0.64585,0.64573,0.64585,68200000.0
2006-03-10 01:59:00,0.6458,0.64585,0.64575,0.64577,45400000.0
2006-03-10 02:00:00,0.64579,0.64579,0.6457,0.64575,80500001.0
2006-03-10 02:01:00,0.64578,0.64578,0.64547,0.64549,73400000.0
2006-03-10 02:02:00,0.64543,0.64545,0.64522,0.64534,144499999.0
2006-03-10 02:03:00,0.6453,0.64548,0.6453,0.64535,89899999.0
2006-03-10 02:04:00,0.6454,0.64545,0.6454,0.6454,33400000.0
2006-03-10 02:05:00,0.64546,0.64558,0.64546,0.64556,63300000.0
2006-03-10 02:06:00,0.64551,0.64562,0.64551,0.64562,75799999.0
2006-03-10 02:07:00,0.64556,0.64556,0.64547,0.64549,67399999.0
2006-03-10 02:08:00,0.64533,0.64555,0.64533,0.64555,65400000.0
2006-03-10 02:09:00,0.6455,0.6455,0.64524,0.64524,78500000.0
2006-03-10 02:10:00,0.64521,0.64531,0.64511,0.64531,85300000.0
2006-03-10 02:11:00,0.64521,0.64523,0.64509,0.64523,41400000.0
2006-03-10 02:12:00,0.64524,0.6454,0.64524,0.6453,50600000.0
2006-03-10 02:13:00,0.64517,0.64529,0.64515,0.64515,64500000.0
2006-03-10 02:14:00,0.6452,0.6453,0.6452,0.6452,129300001.0
2006-03-10 02:15:00,0.64515,0.64535,0.64515,0.64525,51700000.0
2006-03-10 02:16:00,0.64521,0.64531,0.64521,0.64521,86000000.0
2006-03-10 02:17:00,0.64524,0.64531,0.64524,0.64531,48600000.0
2006-03-10 02:18:00,0.6452,0.64535,0.6452,0.6453,71600001.0
2006-03-10 02:19:00,0.6453,0.6454,0.64525,0.64527,77400000.0
2006-03-10 02:20:00,0.64534,0.64534,0.64519,0.6452,52800000.0
2006-03-10 02:21:00,0.64517,0.64523,0.64513,0.64523,78100001.0
2006-03-10 02:22:00,0.64525,0.64525,0.64515,0.64523,98000000.0
2006-03-10 02:23:00,0.64508,0.64524,0.64508,0.64509,124600001.0
2006-03-10 02:24:00,0.64507,0.64508,0.64492,0.64492,117499999.0
2006-03-10 02:25:00,0.645,0.64513,0.64491,0.645,69500000.0
2006-03-10 02:26:00,0.64501,0.64504,0.64489,0.64493,78300000.0
2006-03-10 02:27:00,0.64502,0.6451,0.64487,0.64487,50399999.0
2006-03-10 02:28:00,0.64495,0.64505,0.64495,0.64505,64400000.0
2006-03-10 02:29:00,0.64498,0.64498,0.64465,0.64468,80700000.0
2006-03-10 02:30:00,0.6448,0.64487,0.64473,0.64487,133399999.0
2006-03-10 02:31:00,0.64485,0.6449,0.64475,0.6449,146599999.0
2006-03-10 02:32:00,0.64479,0.64497,0.64477,0.64492,137299997.0
2006-03-10 02:33:00,0.6449,0.6449,0.64471,0.64473,67600000.0
2006-03-10 02:34:00,0.6448,0.64498,0.6448,0.64496,101099999.0
2006-03-10 02:35:00,0.64494,0.64497,0.64485,0.64485,76800000.0
2006-03-10 02:36:00,0.64486,0.64505,0.64486,0.64494,63000000.0
2006-03-10 02:37:00,0.64508,0.64513,0.64505,0.64508,49399999.0
2006-03-10 02:38:00,0.64517,0.64521,0.64514,0.64519,65000000.0
2006-03-10 02:39:00,0.64524,0.64545,0.64524,0.6454,24800000.0
2006-03-10 02:40:00,0.64538,0.64541,0.64524,0.64528,74500000.0
2006-03-10 02:41:00,0.64533,0.64538,0.64524,0.6453,68799999.0
2006-03-10 02:42:00,0.6454,0.64547,0.6454,0.64544,91799999.0
2006-03-10 02:43:00,0.64543,0.64552,0.64543,0.64552,40699999.0
2006-03-10 02:44:00,0.64545,0.64545,0.6452,0.6452,97000001.0
2006-03-10 02:45:00,0.6452,0.64525,0.64515,0.64525,16000000.0
2006-03-10 02:46:00,0.64515,0.64525,0.64515,0.64515,79199999.0
2006-03-10 02:47:00,0.6452,0.64538,0.6452,0.64536,90699999.0
2006-03-10 02:48:00,0.64535,0.64535,0.6453,0.6453,40600000.0
2006-03-10 02:49:00,0.6453,0.64535,0.64525,0.6453,43600000.0
2006-03-10 02:50:00,0.64534,0.64534,0.64521,0.64524,84100001.0
2006-03-10 02:51:00,0.64528,0.6453,0.64514,0.64516,107000001.0
2006-03-10 02:52:00,0.64511,0.64514,0.64503,0.64503,177999999.0
2006-03-10 02:53:00,0.64503,0.64517,0.64503,0.64517,28699999.0
2006-03-10 02:54:00,0.64498,0.64498,0.64478,0.64492,87699998.0
2006-03-10 02:55:00,0.64491,0.64493,0.64484,0.64493,50200000.0
2006-03-10 02:56:00,0.64508,0.64508,0.64483,0.64483,103599998.0
2006-03-10 02:57:00,0.64475,0.64487,0.64469,0.64477,104100001.0
2006-03-10 02:58:00,0.64473,0.64483,0.64461,0.64475,101599999.0
2006-03-10 02:59:00,0.64483,0.64485,0.64475,0.64475,136200000.0
2006-03-10 03:00:00,0.64464,0.64464,0.64444,0.64446,39100000.0
2006-03-10 03:01:00,0.64452,0.6446,0.64437,0.64441,59700000.0
2006-03-10 03:02:00,0.64423,0.64441,0.64423,0.64441,91200001.0
2006-03-10 03:03:00,0.64446,0.64447,0.64431,0.64431,82600002.0
2006-03-10 03:04:00,0.64439,0.64439,0.64429,0.64437,78200000.0
2006-03-10 03:05:00,0.64441,0.64465,0.64434,0.64465,121300000.0
2006-03-10 03:06:00,0.64462,0.64468,0.64453,0.64465,122599999.0
2006-03-10 03:07:00,0.64458,0.64458,0.64434,0.64434,45100000.0
2006-03-10 03:08:00,0.64426,0.64449,0.64426,0.64449,157400001.0
2006-03-10 03:09:00,0.64468,0.64472,0.64468,0.64472,48600002.0
2006-03-10 03:10:00,0.64479,0.64485,0.64475,0.64479,102400000.0
2006-03-10 03:11:00,0.6448,0.64485,0.64477,0.6448,103600000.0
2006-03-10 03:12:00,0.64484,0.64507,0.64473,0.64507,103400000.0
2006-03-10 03:13:00,0.64503,0.64503,0.645,0.645,8500000.0
2006-03-10 03:14:00,0.64504,0.64518,0.645,0.645,40400000.0
2006-03-10 03:15:00,0.64511,0.64528,0.64511,0.64528,74900000.0
2006-03-10 03:16:00,0.64532,0.64532,0.64518,0.64518,47900000.0
2006-03-10 03:17:00,0.64508,0.64508,0.64494,0.64494,46100000.0
2006-03-10 03:18:00,0.64497,0.64505,0.64495,0.645,112000001.0
2006-03-10 03:19:00,0.64489,0.64511,0.64489,0.64501,77800000.0
2006-03-10 03:20:00,0.64511,0.64516,0.64498,0.64503,108700000.0
2006-03-10 03:21:00,0.64511,0.64524,0.64511,0.64524,13600000.0
2006-03-10 03:22:00,0.64525,0.64535,0.64525,0.6453,52800000.0
2006-03-10 03:23:00,0.64535,0.64542,0.64525,0.64525,69800000.0
2006-03-10 03:24:00,0.64525,0.64525,0.6452,0.64525,31500000.0
2006-03-10 03:25:00,0.64525,0.64525,0.64515,0.64525,26300000.0
2006-03-10 03:26:00,0.64525,0.6453,0.64515,0.64515,130000000.0
2006-03-10 03:27:00,0.64527,0.64527,0.64515,0.64525,61299999.0
2006-03-10 03:28:00,0.64523,0.64533,0.64521,0.64523,112300001.0
2006-03-10 03:29:00,0.64534,0.64549,0.64534,0.64546,62100000.0
2006-03-10 03:30:00,0.64545,0.64548,0.64528,0.64528,83200002.0
2006-03-10 03:31:00,0.6453,0.6454,0.64525,0.6454,95900001.0
2006-03-10 03:32:00,0.64535,0.64535,0.64525,0.64535,84500000.0
2006-03-10 03:33:00,0.64535,0.64535,0.64525,0.64525,54200000.0
2006-03-10 03:34:00,0.64527,0.64541,0.64527,0.64539,40600000.0
2006-03-10 03:35:00,0.6455,0.64557,0.64537,0.64539,75699999.0
2006-03-10 03:36:00,0.64523,0.64533,0.64523,0.6453,68300001.0
2006-03-10 03:37:00,0.64533,0.64533,0.64516,0.64518,137300001.0
2006-03-10 03:38:00,0.64521,0.64533,0.64521,0.64533,69400000.0
2006-03-10 03:39:00,0.64535,0.64544,0.64526,0.64544,57000000.0
2006-03-10 03:40:00,0.64547,0.64563,0.64547,0.64563,73400000.0
2006-03-10 03:41:00,0.64555,0.64571,0.64555,0.64571,135700000.0
2006-03-10 03:42:00,0.64562,0.64573,0.64551,0.64554,114499998.0
2006-03-10 03:43:00,0.6453,0.64533,0.6453,0.6453,62700000.0
2006-03-10 03:44:00,0.6454,0.64557,0.6454,0.64555,99799998.0
2006-03-10 03:45:00,0.64558,0.64564,0.64536,0.64558,110800001.0
2006-03-10 03:46:00,0.64555,0.64555,0.64515,0.64547,110199999.0
2006-03-10 03:47:00,0.64545,0.6455,0.64545,0.6455,28600001.0
2006-03-10 03:48:00,0.64545,0.64555,0.6454,0.64555,118899999.0
2006-03-10 03:49:00,0.64547,0.6456,0.64545,0.6456,164900000.0
2006-03-10 03:50:00,0.64547,0.64547,0.64532,0.64532,58200001.0
2006-03-10 03:51:00,0.64535,0.64535,0.6453,0.6453,77100000.0
2006-03-10 03:52:00,0.64538,0.64551,0.64538,0.64551,60300000.0
2006-03-10 03:53:00,0.64553,0.6456,0.64553,0.64558,32600000.0
2006-03-10 03:54:00,0.64555,0.64575,0.64555,0.64575,101000000.0
2006-03-10 03:55:00,0.64552,0.64552,0.6453,0.64545,94699999.0
2006-03-10 03:56:00,0.64535,0.64547,0.64535,0.64544,91599999.0
2006-03-10 03:57:00,0.6454,0.6456,0.6454,0.6456,39000000.0
2006-03-10 03:58:00,0.64555,0.64555,0.64545,0.6455,117800000.0
2006-03-10 03:59:00,0.6455,0.64559,0.64548,0.64549,81300000.0
2006-03-10 04:00:00,0.64543,0.64554,0.64543,0.64554,44700000.0
2006-03-10 04:01:00,0.6455,0.64555,0.64545,0.64555,40700001.0
2006-03-10 04:02:00,0.64545,0.64548,0.64545,0.64548,16700000.0
2006-03-10 04:03:00,0.6455,0.6455,0.64545,0.64545,113199999.0
2006-03-10 04:04:00,0.6455,0.6455,0.6454,0.6454,95200001.0
2006-03-10 04:05:00,0.64533,0.64542,0.64533,0.64535,90800001.0
2006-03-10 04:06:00,0.64535,0.64535,0.64525,0.6453,105500000.0
2006-03-10 04:07:00,0.64533,0.64535,0.6453,0.64535,122900002.0
2006-03-10 04:08:00,0.64547,0.64547,0.64525,0.64525,104300000.0
2006-03-10 04:09:00,0.6453,0.64535,0.6453,0.64535,18400000.0
2006-03-10 04:10:00,0.64527,0.6454,0.64525,0.6453,102000000.0
2006-03-10 04:11:00,0.6453,0.64535,0.6453,0.64535,95799997.0
2006-03-10 04:12:00,0.64535,0.64535,0.64525,0.64533,105600000.0
2006-03-10 04:13:00,0.64535,0.64535,0.64528,0.64528,90500002.0
2006-03-10 04:14:00,0.64538,0.64557,0.64538,0.64542,48800000.0
2006-03-10 04:15:00,0.64548,0.64552,0.6454,0.6454,89800000.0
2006-03-10 04:16:00,0.64527,0.64532,0.64525,0.6453,74900000.0
2006-03-10 04:17:00,0.64533,0.64533,0.64519,0.64527,103499999.0
2006-03-10 04:18:00,0.64521,0.64521,0.64482,0.64485,98999999.0
2006-03-10 04:19:00,0.64486,0.64494,0.64486,0.64494,12800000.0
2006-03-10 04:20:00,0.64473,0.64473,0.64395,0.64398,98000002.0
2006-03-10 04:21:00,0.6442,0.64454,0.64398,0.64438,116800000.0
2006-03-10 04:22:00,0.64452,0.64498,0.64452,0.64475,98400001.0
2006-03-10 04:23:00,0.64474,0.64481,0.64464,0.64477,136800000.0
2006-03-10 04:24:00,0.6448,0.64485,0.64475,0.64475,136300000.0
2006-03-10 04:25:00,0.6449,0.6449,0.64485,0.64485,42699999.0
2006-03-10 04:26:00,0.64475,0.64475,0.64468,0.64472,39600000.0
2006-03-10 04:27:00,0.64479,0.64479,0.64461,0.64475,88300002.0
2006-03-10 04:28:00,0.6449,0.6449,0.64475,0.64485,93300001.0
2006-03-10 04:29:00,0.64479,0.64491,0.64479,0.64483,86999999.0
2006-03-10 04:30:00,0.6448,0.64485,0.64475,0.6448,79700000.0
2006-03-10 04:31:00,0.64475,0.64489,0.64475,0.64479,113399999.0
2006-03-10 04:32:00,0.64471,0.6448,0.64469,0.6448,99000001.0
2006-03-10 04:33:00,0.64472,0.64479,0.64472,0.64478,58900000.0
2006-03-10 04:34:00,0.64481,0.64481,0.64474,0.64474,19100000.0
2006-03-10 04:35:00,0.64465,0.64482,0.64464,0.64482,55900000.0
2006-03-10 04:36:00,0.6448,0.64485,0.64475,0.64483,70900000.0
2006-03-10 04:37:00,0.64477,0.64483,0.64469,0.64483,72400000.0
2006-03-10 04:38:00,0.64482,0.64482,0.64466,0.64482,72899999.0
2006-03-10 04:39:00,0.6448,0.6448,0.64464,0.64468,96799997.0
2006-03-10 04:40:00,0.64464,0.64464,0.64451,0.64451,91000000.0
2006-03-10 04:41:00,0.64455,0.64455,0.64445,0.6445,50100000.0
2006-03-10 04:42:00,0.64457,0.64462,0.64452,0.64462,102400000.0
2006-03-10 04:43:00,0.64472,0.64483,0.64468,0.64471,57500000.0
2006-03-10 04:44:00,0.64468,0.64474,0.64457,0.64457,109200000.0
2006-03-10 04:45:00,0.64458,0.64465,0.64458,0.64465,62600000.0
2006-03-10 04:46:00,0.64465,0.64465,0.64455,0.64455,193199999.0
2006-03-10 04:47:00,0.64457,0.64458,0.64451,0.64451,97100001.0
2006-03-10 04:48:00,0.64447,0.64451,0.64431,0.64439,133199998.0
2006-03-10 04:49:00,0.64437,0.6445,0.64434,0.6444,74800000.0
2006-03-10 04:50:00,0.64444,0.64444,0.64431,0.64442,92499998.0
2006-03-10 04:51:00,0.64451,0.64454,0.64445,0.64445,70599999.0
2006-03-10 04:52:00,0.64453,0.64463,0.64453,0.64463,20300000.0
2006-03-10 04:53:00,0.64451,0.64459,0.64451,0.64452,36700000.0
2006-03-10 04:54:00,0.6446,0.6446,0.64452,0.64458,137700000.0
2006-03-10 04:55:00,0.64459,0.6447,0.64459,0.64468,72799999.0
2006-03-10 04:56:00,0.64463,0.64472,0.64451,0.64462,101199998.0
2006-03-10 04:57:00,0.64451,0.64455,0.64426,0.6444,76200000.0
2006-03-10 04:58:00,0.64438,0.64459,0.64438,0.64445,99000002.0
2006-03-10 04:59:00,0.64454,0.64461,0.64443,0.64454,85000000.0
2006-03-10 05:00:00,0.64468,0.64491,0.64468,0.64491,62400000.0
2006-03-10 05:01:00,0.64486,0.645,0.64481,0.645,105700001.0
2006-03-10 05:02:00,0.64511,0.64511,0.64506,0.64506,39000001.0
2006-03-10 05:03:00,0.64514,0.64517,0.645,0.645,70099999.0
2006-03-10 05:04:00,0.6451,0.64538,0.64501,0.64519,128199999.0
2006-03-10 05:05:00,0.64522,0.64531,0.64517,0.64517,119499999.0
2006-03-10 05:06:00,0.64527,0.64531,0.64519,0.64528,78299998.0
2006-03-10 05:07:00,0.6453,0.64535,0.64522,0.6453,98200001.0
2006-03-10 05:08:00,0.64535,0.6454,0.64525,0.6453,92800000.0
2006-03-10 05:09:00,0.64535,0.64535,0.64525,0.64535,61100001.0
2006-03-10 05:10:00,0.64539,0.64559,0.64539,0.64559,69900000.0
2006-03-10 05:11:00,0.6454,0.64553,0.64536,0.64553,104400000.0
2006-03-10 05:12:00,0.6454,0.6455,0.6454,0.6454,62500000.0
2006-03-10 05:13:00,0.6454,0.64545,0.64527,0.6454,68000000.0
2006-03-10 05:14:00,0.6454,0.64545,0.64535,0.64545,82299999.0
2006-03-10 05:15:00,0.64539,0.64539,0.64517,0.64528,136000003.0
2006-03-10 05:16:00,0.64525,0.64535,0.64525,0.6453,72800000.0
2006-03-10 05:17:00,0.64535,0.64535,0.64525,0.64535,128700001.0
2006-03-10 05:18:00,0.64535,0.64535,0.64515,0.64525,64599999.0
2006-03-10 05:19:00,0.6453,0.64534,0.64525,0.64534,62800000.0
2006-03-10 05:20:00,0.64523,0.64532,0.64521,0.64527,81600000.0
2006-03-10 05:21:00,0.64523,0.64523,0.64502,0.64517,24500000.0
2006-03-10 05:22:00,0.64511,0.64513,0.64505,0.64513,31099999.0
2006-03-10 05:23:00,0.645,0.645,0.64493,0.64493,39899998.0
2006-03-10 05:24:00,0.64505,0.64505,0.64495,0.645,87300000.0
2006-03-10 05:25:00,0.6449,0.64505,0.6449,0.64505,155899999.0
2006-03-10 05:26:00,0.645,0.64503,0.64495,0.64503,72100000.0
2006-03-10 05:27:00,0.64501,0.64501,0.6448,0.64492,75800000.0
2006-03-10 05:28:00,0.64497,0.64503,0.64489,0.64503,34300000.0
2006-03-10 05:29:00,0.64504,0.6454,0.64503,0.6454,78000000.0
2006-03-10 05:30:00,0.64535,0.64535,0.6453,0.6453,82000001.0
2006-03-10 05:31:00,0.64532,0.64535,0.64525,0.64535,71000000.0
2006-03-10 05:32:00,0.6453,0.6454,0.64525,0.6453,70800001.0
2006-03-10 05:33:00,0.64535,0.64535,0.64525,0.64525,70400000.0
2006-03-10 05:34:00,0.6453,0.64533,0.64525,0.64533,116299999.0
2006-03-10 05:35:00,0.64535,0.64535,0.64527,0.64527,116200000.0
2006-03-10 05:36:00,0.64532,0.64532,0.64496,0.64525,60500000.0
2006-03-10 05:37:00,0.64539,0.6455,0.64539,0.64542,78099999.0
2006-03-10 05:38:00,0.64539,0.64541,0.64533,0.64537,75599999.0
2006-03-10 05:39:00,0.64523,0.64523,0.64516,0.64522,74899999.0
2006-03-10 05:40:00,0.6453,0.6453,0.64507,0.64525,80399999.0
2006-03-10 05:41:00,0.64524,0.6453,0.64515,0.6453,53000000.0
2006-03-10 05:42:00,0.64545,0.6455,0.64535,0.64545,106900001.0
2006-03-10 05:43:00,0.64535,0.64541,0.64535,0.64538,79000000.0
2006-03-10 05:44:00,0.64533,0.64535,0.6453,0.6453,70099998.0
2006-03-10 05:45:00,0.64528,0.6453,0.64515,0.6453,50000001.0
2006-03-10 05:46:00,0.64528,0.64528,0.64521,0.64521,53200000.0
2006-03-10 05:47:00,0.64522,0.64522,0.64505,0.64505,70499999.0
2006-03-10 05:48:00,0.64525,0.64525,0.64515,0.64522,33100000.0
2006-03-10 05:49:00,0.64528,0.64533,0.64522,0.64533,66999999.0
2006-03-10 05:50:00,0.64531,0.64547,0.64531,0.64533,107000000.0
2006-03-10 05:51:00,0.64541,0.64541,0.64527,0.64531,43200000.0
2006-03-10 05:52:00,0.64542,0.64542,0.64527,0.6453,56100000.0
2006-03-10 05:53:00,0.6453,0.6454,0.6453,0.6453,16700000.0
2006-03-10 05:54:00,0.64533,0.64547,0.64529,0.64531,136900001.0
2006-03-10 05:55:00,0.6453,0.64535,0.6452,0.6453,98800000.0
2006-03-10 05:56:00,0.6453,0.6453,0.64525,0.6453,97899998.0
2006-03-10 05:57:00,0.64525,0.6454,0.64525,0.64525,100399999.0
2006-03-10 05:58:00,0.6453,0.6453,0.6453,0.6453,21500000.0
2006-03-10 05:59:00,0.64548,0.64548,0.64535,0.64538,67600000.0
2006-03-10 06:00:00,0.64537,0.64537,0.64526,0.64526,62700000.0
2006-03-10 06:01:00,0.64528,0.64529,0.64514,0.64529,70000000.0
2006-03-10 06:02:00,0.6453,0.6453,0.64515,0.64522,112200000.0
2006-03-10 06:03:00,0.6452,0.6452,0.6452,0.6452,34400000.0
2006-03-10 06:04:00,0.64525,0.64525,0.64517,0.64517,93000001.0
2006-03-10 06:05:00,0.64525,0.64525,0.6452,0.6452,129299998.0
2006-03-10 06:06:00,0.6452,0.64522,0.64515,0.6452,61400000.0
2006-03-10 06:07:00,0.64523,0.64525,0.64515,0.64517,79800000.0
2006-03-10 06:08:00,0.64517,0.64522,0.64506,0.64513,91000000.0
2006-03-10 06:09:00,0.64511,0.64522,0.64503,0.64522,165799996.0
2006-03-10 06:10:00,0.64521,0.64532,0.64513,0.64514,120700002.0
2006-03-10 06:11:00,0.64511,0.64521,0.64511,0.64521,23100000.0
2006-03-10 06:12:00,0.64525,0.64525,0.64515,0.64515,10700000.0
2006-03-10 06:13:00,0.6452,0.64525,0.6452,0.6452,37399999.0
2006-03-10 06:14:00,0.6452,0.64524,0.64513,0.64513,51300001.0
2006-03-10 06:15:00,0.64512,0.64521,0.64509,0.64517,53300000.0
2006-03-10 06:16:00,0.6451,0.6451,0.6449,0.64507,43400000.0
2006-03-10 06:17:00,0.64515,0.64517,0.64505,0.6451,91899998.0
2006-03-10 06:18:00,0.64499,0.64515,0.64496,0.64499,134100000.0
2006-03-10 06:19:00,0.645,0.64507,0.645,0.64507,15000000.0
2006-03-10 06:20:00,0.645,0.64505,0.645,0.64505,68300000.0
2006-03-10 06:21:00,0.64502,0.64512,0.64499,0.6451,63800000.0
2006-03-10 06:22:00,0.64505,0.64505,0.64503,0.64503,51100000.0
2006-03-10 06:23:00,0.64505,0.64505,0.6448,0.645,62900000.0
2006-03-10 06:24:00,0.64503,0.64505,0.64495,0.645,120700001.0
2006-03-10 06:25:00,0.64494,0.64494,0.64485,0.64493,87399999.0
2006-03-10 06:26:00,0.64496,0.645,0.64492,0.645,89299999.0
2006-03-10 06:27:00,0.64495,0.64495,0.64479,0.64491,206500001.0
2006-03-10 06:28:00,0.6449,0.64495,0.64485,0.64493,64000000.0
2006-03-10 06:29:00,0.6449,0.64495,0.6449,0.64495,83100001.0
2006-03-10 06:30:00,0.6449,0.64498,0.64485,0.64485,39099999.0
2006-03-10 06:31:00,0.64489,0.64499,0.64481,0.64483,132799999.0
2006-03-10 06:32:00,0.64469,0.6447,0.6445,0.64458,86600000.0
2006-03-10 06:33:00,0.64441,0.64461,0.64441,0.6446,102200001.0
2006-03-10 06:34:00,0.64455,0.64464,0.64455,0.64457,37500000.0
2006-03-10 06:35:00,0.64458,0.64473,0.64457,0.64473,67399999.0
2006-03-10 06:36:00,0.6446,0.64477,0.6446,0.64469,71599999.0
2006-03-10 06:37:00,0.6446,0.64465,0.6446,0.64465,63100000.0
2006-03-10 06:38:00,0.64458,0.64459,0.64447,0.64451,68600001.0
2006-03-10 06:39:00,0.6446,0.6446,0.64453,0.64455,51299999.0
2006-03-10 06:40:00,0.64447,0.64455,0.64447,0.6445,44400000.0
2006-03-10 06:41:00,0.64447,0.64453,0.6444,0.64448,40400000.0
2006-03-10 06:42:00,0.64429,0.64435,0.64429,0.64435,48600000.0
2006-03-10 06:43:00,0.64428,0.64433,0.64423,0.64433,133999998.0
2006-03-10 06:44:00,0.64429,0.64433,0.64419,0.64427,147100000.0
2006-03-10 06:45:00,0.64423,0.64433,0.64415,0.64415,51000000.0
2006-03-10 06:46:00,0.64395,0.64395,0.64344,0.64376,90900000.0
2006-03-10 06:47:00,0.64384,0.64408,0.64384,0.64398,136000000.0
2006-03-10 06:48:00,0.64402,0.64421,0.64399,0.64421,93599998.0
2006-03-10 06:49:00,0.64414,0.64414,0.64399,0.64405,145900002.0
2006-03-10 06:50:00,0.64407,0.64411,0.64404,0.64411,51700001.0
2006-03-10 06:51:00,0.6442,0.6442,0.6441,0.6441,70699998.0
2006-03-10 06:52:00,0.6441,0.64422,0.64407,0.64422,141899999.0
2006-03-10 06:53:00,0.64421,0.64426,0.64404,0.6442,71100000.0
2006-03-10 06:54:00,0.64419,0.64426,0.64409,0.64423,97400000.0
2006-03-10 06:55:00,0.64429,0.64433,0.64421,0.64421,80300000.0
2006-03-10 06:56:00,0.64423,0.64423,0.64406,0.6441,67600000.0
2006-03-10 06:57:00,0.64415,0.64432,0.64407,0.64432,63700000.0
2006-03-10 06:58:00,0.64415,0.64426,0.64413,0.64425,117400000.0
2006-03-10 06:59:00,0.64411,0.64425,0.64411,0.64425,77800001.0
2006-03-10 07:00:00,0.64408,0.64409,0.64408,0.64409,15100000.0
2006-03-10 07:01:00,0.64407,0.6441,0.64379,0.64405,135600001.0
2006-03-10 07:02:00,0.64401,0.64401,0.6439,0.64393,168899998.0
2006-03-10 07:03:00,0.64397,0.644,0.64395,0.64398,55600000.0
2006-03-10 07:04:00,0.64395,0.64405,0.64395,0.64405,76599999.0
2006-03-10 07:05:00,0.644,0.64405,0.64393,0.64405,54100000.0
2006-03-10 07:06:00,0.64405,0.64405,0.64395,0.644,60400000.0
2006-03-10 07:07:00,0.6441,0.64415,0.64406,0.6441,74000000.0
2006-03-10 07:08:00,0.64415,0.64415,0.6439,0.6441,44800000.0
2006-03-10 07:09:00,0.64405,0.64426,0.64404,0.64423,93100000.0
2006-03-10 07:10:00,0.64422,0.64422,0.64413,0.64417,48199999.0
2006-03-10 07:11:00,0.64409,0.64424,0.64387,0.64423,101999998.0
2006-03-10 07:12:00,0.64421,0.64426,0.64417,0.64423,82800001.0
2006-03-10 07:13:00,0.6443,0.6443,0.6442,0.6442,52500000.0
2006-03-10 07:14:00,0.64418,0.64428,0.64408,0.64428,50900000.0
2006-03-10 07:15:00,0.64425,0.6443,0.64415,0.6442,35900000.0
2006-03-10 07:16:00,0.64423,0.64425,0.6442,0.6442,31000000.0
2006-03-10 07:17:00,0.64416,0.64418,0.64411,0.64418,71300000.0
2006-03-10 07:18:00,0.6442,0.6442,0.64408,0.64418,135599997.0
2006-03-10 07:19:00,0.64415,0.64415,0.64405,0.64405,19200000.0
2006-03-10 07:20:00,0.64415,0.64418,0.64412,0.64418,55700000.0
2006-03-10 07:21:00,0.64396,0.64414,0.64396,0.64409,84100001.0
2006-03-10 07:22:00,0.6441,0.64415,0.6441,0.64415,14400000.0
2006-03-10 07:23:00,0.6441,0.64415,0.64399,0.64407,60200000.0
2006-03-10 07:24:00,0.6439,0.6441,0.64386,0.64386,97200001.0
2006-03-10 07:25:00,0.64399,0.64401,0.64395,0.64396,109400003.0
2006-03-10 07:26:00,0.64391,0.644,0.64391,0.64397,48299998.0
2006-03-10 07:27:00,0.64406,0.64409,0.64391,0.64391,92399998.0
2006-03-10 07:28:00,0.64379,0.64394,0.64377,0.64394,97099999.0
2006-03-10 07:29:00,0.64403,0.64404,0.64389,0.64397,169199999.0
2006-03-10 07:30:00,0.6439,0.64395,0.64385,0.64395,36600001.0
2006-03-10 07:31:00,0.6439,0.64402,0.6439,0.64402,92200002.0
2006-03-10 07:32:00,0.64405,0.6441,0.64395,0.64395,95499999.0
2006-03-10 07:33:00,0.64395,0.64405,0.6439,0.64405,86099999.0
2006-03-10 07:34:00,0.64375,0.6441,0.64375,0.64405,114799999.0
2006-03-10 07:35:00,0.644,0.64406,0.64392,0.64404,152699998.0
2006-03-10 07:36:00,0.644,0.64405,0.644,0.64405,68600000.0
2006-03-10 07:37:00,0.64405,0.64405,0.64395,0.644,76199999.0
2006-03-10 07:38:00,0.64402,0.64402,0.64385,0.64387,182900002.0
2006-03-10 07:39:00,0.64386,0.64398,0.64385,0.64388,63299999.0
2006-03-10 07:40:00,0.6438,0.64402,0.6438,0.64395,91599999.0
2006-03-10 07:41:00,0.64397,0.64402,0.64391,0.64397,79900000.0
2006-03-10 07:42:00,0.644,0.64417,0.64397,0.64415,133200000.0
2006-03-10 07:43:00,0.64405,0.64405,0.64377,0.64377,151399999.0
2006-03-10 07:44:00,0.64388,0.64389,0.64383,0.64383,80100000.0
2006-03-10 07:45:00,0.64382,0.64394,0.6438,0.64386,118400002.0
2006-03-10 07:46:00,0.64393,0.64402,0.64393,0.64399,40600000.0
2006-03-10 07:47:00,0.64405,0.64405,0.64395,0.64403,35000000.0
2006-03-10 07:48:00,0.64407,0.64413,0.64392,0.64413,68200000.0
2006-03-10 07:49:00,0.6441,0.64414,0.64405,0.64408,105299999.0
2006-03-10 07:50:00,0.64398,0.64404,0.64382,0.64392,96099998.0
2006-03-10 07:51:00,0.64398,0.64414,0.64398,0.64404,113100000.0
2006-03-10 07:52:00,0.64401,0.64413,0.64398,0.64413,86500000.0
2006-03-10 07:53:00,0.64421,0.64427,0.64417,0.64417,77700000.0
2006-03-10 07:54:00,0.64417,0.64434,0.64417,0.64422,107399998.0
2006-03-10 07:55:00,0.6442,0.6442,0.64415,0.64415,36699999.0
2006-03-10 07:56:00,0.64417,0.64425,0.64417,0.6442,63799999.0
2006-03-10 07:57:00,0.64425,0.64425,0.64415,0.6442,101800001.0
2006-03-10 07:58:00,0.64425,0.64435,0.6442,0.6442,55000000.0
2006-03-10 07:59:00,0.6443,0.6443,0.6442,0.64425,74099999.0
2006-03-10 08:00:00,0.64412,0.64443,0.64412,0.64432,104300000.0
2006-03-10 08:01:00,0.64435,0.64435,0.64425,0.6443,102499998.0
2006-03-10 08:02:00,0.64435,0.64447,0.6443,0.64435,60300000.0
2006-03-10 08:03:00,0.64435,0.64435,0.6443,0.64435,54799999.0
2006-03-10 08:04:00,0.64435,0.64435,0.6443,0.6443,74000000.0
2006-03-10 08:05:00,0.64438,0.64448,0.64426,0.64426,72099999.0
2006-03-10 08:06:00,0.64436,0.6445,0.64436,0.64441,107800000.0
2006-03-10 08:07:00,0.64426,0.64442,0.64426,0.64442,113699998.0
2006-03-10 08:08:00,0.64439,0.64439,0.6442,0.64435,123899999.0
2006-03-10 08:09:00,0.64436,0.64438,0.64427,0.64438,83799999.0
2006-03-10 08:10:00,0.64445,0.6445,0.6444,0.6444,35199999.0
2006-03-10 08:11:00,0.64445,0.64455,0.64435,0.64443,68000000.0
2006-03-10 08:12:00,0.64428,0.64447,0.64428,0.64445,91400001.0
2006-03-10 08:13:00,0.64435,0.64438,0.64428,0.64438,106300000.0
2006-03-10 08:14:00,0.64426,0.64426,0.64419,0.64419,24000000.0
2006-03-10 08:15:00,0.64417,0.64428,0.64417,0.64428,53800000.0
2006-03-10 08:16:00,0.6443,0.64435,0.64425,0.64435,83200002.0
2006-03-10 08:17:00,0.64434,0.6446,0.64434,0.64447,58100001.0
2006-03-10 08:18:00,0.64443,0.6445,0.64443,0.64445,90200001.0
2006-03-10 08:19:00,0.64458,0.64464,0.64452,0.64458,73100000.0
2006-03-10 08:20:00,0.64462,0.64462,0.64445,0.6445,195699998.0
2006-03-10 08:21:00,0.64439,0.64455,0.64439,0.64455,76599999.0
2006-03-10 08:22:00,0.6447,0.64478,0.64464,0.6447,67099999.0
2006-03-10 08:23:00,0.64473,0.64487,0.64473,0.64485,115700000.0
2006-03-10 08:24:00,0.64483,0.64483,0.64472,0.64482,67600000.0
2006-03-10 08:25:00,0.6447,0.6447,0.64439,0.64439,30100000.0
2006-03-10 08:26:00,0.6445,0.64472,0.6445,0.64472,53400000.0
2006-03-10 08:27:00,0.64483,0.64493,0.6448,0.6448,112499999.0
2006-03-10 08:28:00,0.64482,0.64488,0.64479,0.64488,33600001.0
2006-03-10 08:29:00,0.64495,0.64495,0.64488,0.64488,26000000.0
2006-03-10 08:30:00,0.64497,0.64507,0.64495,0.64495,113600000.0
2006-03-10 08:31:00,0.645,0.64505,0.64495,0.645,87900000.0
2006-03-10 08:32:00,0.64498,0.64498,0.64487,0.64487,29599999.0
2006-03-10 08:33:00,0.64475,0.64485,0.64465,0.6448,128999998.0
2006-03-10 08:34:00,0.6449,0.6449,0.6448,0.64485,42700000.0
2006-03-10 08:35:00,0.64475,0.64475,0.64475,0.64475,30300000.0
2006-03-10 08:36:00,0.64472,0.64485,0.64465,0.64465,63500000.0
2006-03-10 08:37:00,0.64485,0.64494,0.64482,0.64482,80499999.0
2006-03-10 08:38:00,0.64494,0.64502,0.64481,0.64488,90000001.0
2006-03-10 08:39:00,0.64489,0.6449,0.64482,0.64482,92199999.0
2006-03-10 08:40:00,0.64485,0.64485,0.6448,0.6448,51500001.0
2006-03-10 08:41:00,0.6448,0.64485,0.6447,0.6447,51100001.0
2006-03-10 08:42:00,0.64488,0.64492,0.64488,0.64492,11200000.0
2006-03-10 08:43:00,0.64488,0.64508,0.64488,0.64508,90900000.0
2006-03-10 08:44:00,0.64498,0.64501,0.64488,0.64488,85800000.0
2006-03-10 08:45:00,0.64495,0.64502,0.64495,0.64502,48600000.0
2006-03-10 08:46:00,0.64505,0.64505,0.64481,0.64481,54200001.0
2006-03-10 08:47:00,0.64469,0.64469,0.64438,0.64438,40600000.0
2006-03-10 08:48:00,0.64427,0.64459,0.64427,0.64459,55500000.0
2006-03-10 08:49:00,0.64464,0.64484,0.64461,0.64482,156800000.0
2006-03-10 08:50:00,0.64478,0.64485,0.64472,0.64485,97200001.0
2006-03-10 08:51:00,0.64489,0.64498,0.64484,0.64486,81700001.0
2006-03-10 08:52:00,0.64494,0.64512,0.64489,0.64512,106599998.0
2006-03-10 08:53:00,0.64522,0.64534,0.64522,0.64527,56500000.0
2006-03-10 08:54:00,0.64531,0.64533,0.64513,0.64513,49500000.0
2006-03-10 08:55:00,0.64517,0.64533,0.64514,0.64533,124400001.0
2006-03-10 08:56:00,0.64528,0.64543,0.64511,0.64539,119200001.0
2006-03-10 08:57:00,0.64548,0.64549,0.64546,0.64549,52600001.0
2006-03-10 08:58:00,0.64553,0.64553,0.64546,0.64553,110899999.0
2006-03-10 08:59:00,0.64558,0.64561,0.64543,0.64555,82500000.0
2006-03-10 09:00:00,0.64557,0.64575,0.64557,0.6457,74000001.0
2006-03-10 09:01:00,0.64548,0.64549,0.64545,0.64548,57399999.0
2006-03-10 09:02:00,0.6455,0.64559,0.64535,0.64535,40500000.0
2006-03-10 09:03:00,0.64544,0.64554,0.64531,0.64548,83800000.0
2006-03-10 09:04:00,0.64552,0.64552,0.64532,0.64541,87900000.0
2006-03-10 09:05:00,0.64539,0.6456,0.64539,0.6456,41100000.0
2006-03-10 09:06:00,0.6456,0.64578,0.64554,0.64554,78100000.0
2006-03-10 09:07:00,0.64544,0.64552,0.64538,0.64538,62300000.0
2006-03-10 09:08:00,0.64547,0.64553,0.6454,0.6455,36200000.0
2006-03-10 09:09:00,0.64549,0.64552,0.64538,0.64548,93299999.0
2006-03-10 09:10:00,0.6455,0.64555,0.64535,0.64545,111599998.0
2006-03-10 09:11:00,0.64557,0.64557,0.64547,0.64547,54000000.0
2006-03-10 09:12:00,0.6454,0.64547,0.6454,0.64547,53400000.0
2006-03-10 09:13:00,0.64552,0.64558,0.64551,0.64554,87600000.0
2006-03-10 09:14:00,0.64566,0.64583,0.64566,0.64577,60399999.0
2006-03-10 09:15:00,0.64578,0.64587,0.64578,0.64579,113100002.0
2006-03-10 09:16:00,0.64585,0.64585,0.64578,0.64581,79599999.0
2006-03-10 09:17:00,0.64571,0.64573,0.64555,0.64555,141100000.0
2006-03-10 09:18:00,0.64562,0.64564,0.64553,0.64553,116100000.0
2006-03-10 09:19:00,0.64552,0.6456,0.64552,0.64554,121700003.0
2006-03-10 09:20:00,0.6456,0.64565,0.64555,0.64565,97700000.0
2006-03-10 09:21:00,0.64564,0.64568,0.64559,0.6456,87300001.0
2006-03-10 09:22:00,0.64569,0.64573,0.64548,0.64561,85800000.0
2006-03-10 09:23:00,0.64565,0.64575,0.6456,0.6457,93400001.0
2006-03-10 09:24:00,0.64566,0.64567,0.64566,0.64567,51000000.0
2006-03-10 09:25:00,0.64575,0.64575,0.6456,0.6457,65300000.0
2006-03-10 09:26:00,0.64572,0.64572,0.64565,0.64567,45400000.0
2006-03-10 09:27:00,0.64578,0.64598,0.64578,0.64588,49300001.0
2006-03-10 09:28:00,0.64602,0.64615,0.64596,0.64596,58900000.0
2006-03-10 09:29:00,0.64607,0.64634,0.64607,0.64629,104100000.0
2006-03-10 09:30:00,0.64618,0.64623,0.64607,0.64623,85700001.0
2006-03-10 09:31:00,0.64618,0.64618,0.64594,0.64608,78000000.0
2006-03-10 09:32:00,0.64586,0.64591,0.64557,0.64567,83000003.0
2006-03-10 09:33:00,0.6456,0.64574,0.6455,0.64558,132300001.0
2006-03-10 09:34:00,0.64552,0.64555,0.64545,0.64555,58999999.0
2006-03-10 09:35:00,0.64558,0.64573,0.64558,0.6457,135499999.0
2006-03-10 09:36:00,0.64556,0.64577,0.64556,0.64575,42300000.0
2006-03-10 09:37:00,0.64591,0.64599,0.6458,0.6458,32600000.0
2006-03-10 09:38:00,0.64585,0.64594,0.6458,0.64582,107599999.0
2006-03-10 09:39:00,0.64595,0.64595,0.64573,0.64579,154000001.0
2006-03-10 09:40:00,0.6458,0.64583,0.64579,0.64579,98500001.0
2006-03-10 09:41:00,0.6457,0.6457,0.64542,0.64552,93900000.0
2006-03-10 09:42:00,0.64554,0.64574,0.64554,0.64554,83599999.0
2006-03-10 09:43:00,0.64557,0.64569,0.64551,0.64556,68400000.0
2006-03-10 09:44:00,0.64556,0.64563,0.64555,0.64561,121699998.0
2006-03-10 09:45:00,0.64554,0.64573,0.64554,0.64573,36100000.0
2006-03-10 09:46:00,0.64568,0.64578,0.64564,0.64564,51700000.0
2006-03-10 09:47:00,0.64568,0.64578,0.64562,0.64578,56600000.0
2006-03-10 09:48:00,0.6457,0.64576,0.64567,0.6457,68700000.0
2006-03-10 09:49:00,0.64569,0.64575,0.64567,0.64567,50500000.0
2006-03-10 09:50:00,0.64563,0.64563,0.64552,0.64559,67800002.0
2006-03-10 09:51:00,0.64561,0.64567,0.64559,0.64567,56500000.0
2006-03-10 09:52:00,0.64568,0.64574,0.64566,0.64574,52000000.0
2006-03-10 09:53:00,0.6457,0.6457,0.64555,0.64555,65300000.0
2006-03-10 09:54:00,0.64563,0.64574,0.64555,0.64566,103799999.0
2006-03-10 09:55:00,0.6456,0.6457,0.64553,0.64558,40500000.0
2006-03-10 09:56:00,0.64567,0.64577,0.64567,0.64577,62200000.0
2006-03-10 09:57:00,0.64575,0.6459,0.64575,0.6459,89300000.0
2006-03-10 09:58:00,0.6458,0.64586,0.64577,0.64585,83799999.0
2006-03-10 09:59:00,0.6458,0.64585,0.6458,0.64585,54600000.0
2006-03-10 10:00:00,0.6458,0.64583,0.6457,0.64583,79599999.0
2006-03-10 10:01:00,0.6458,0.6458,0.64566,0.64572,65100000.0
2006-03-10 10:02:00,0.64575,0.6459,0.64575,0.64585,94899999.0
2006-03-10 10:03:00,0.64583,0.64583,0.64566,0.6457,105899999.0
2006-03-10 10:04:00,0.64567,0.64584,0.64567,0.6458,106000000.0
2006-03-10 10:05:00,0.64564,0.64582,0.64549,0.64549,47000001.0
2006-03-10 10:06:00,0.6458,0.64585,0.64571,0.64585,105300000.0
2006-03-10 10:07:00,0.64582,0.64585,0.64571,0.64579,117200000.0
2006-03-10 10:08:00,0.64578,0.64582,0.64571,0.6458,118000002.0
2006-03-10 10:09:00,0.6456,0.6458,0.6456,0.6458,128200000.0
2006-03-10 10:10:00,0.64575,0.6458,0.64575,0.6458,29200000.0
2006-03-10 10:11:00,0.64575,0.64579,0.64563,0.64578,97800000.0
2006-03-10 10:12:00,0.6457,0.64578,0.64569,0.64573,121100002.0
2006-03-10 10:13:00,0.64568,0.64575,0.64567,0.64571,57400000.0
2006-03-10 10:14:00,0.6457,0.6457,0.64567,0.64567,18300000.0
2006-03-10 10:15:00,0.64577,0.64583,0.64577,0.64579,28700000.0
2006-03-10 10:16:00,0.64597,0.6461,0.64591,0.64591,51000000.0
2006-03-10 10:17:00,0.64592,0.64592,0.64582,0.64582,63800000.0
2006-03-10 10:18:00,0.64586,0.64602,0.64586,0.64591,103000001.0
2006-03-10 10:19:00,0.6458,0.64589,0.64579,0.64589,55000000.0
2006-03-10 10:20:00,0.64588,0.64588,0.64577,0.64577,22200000.0
2006-03-10 10:21:00,0.6457,0.64575,0.64548,0.64561,112599999.0
2006-03-10 10:22:00,0.64552,0.64565,0.64552,0.64565,51100000.0
2006-03-10 10:23:00,0.64565,0.6457,0.64558,0.64558,126600003.0
2006-03-10 10:24:00,0.6456,0.64565,0.6456,0.64565,114499998.0
2006-03-10 10:25:00,0.64565,0.64565,0.6456,0.64563,70299999.0
2006-03-10 10:26:00,0.64557,0.64577,0.64557,0.64576,113800000.0
2006-03-10 10:27:00,0.64585,0.64585,0.64575,0.64585,72600000.0
2006-03-10 10:28:00,0.64585,0.64585,0.64575,0.64575,45400000.0
2006-03-10 10:29:00,0.64574,0.64581,0.64568,0.64572,96500001.0
2006-03-10 10:30:00,0.64572,0.64572,0.64557,0.64572,70700001.0
2006-03-10 10:31:00,0.64568,0.64578,0.64566,0.64574,90399999.0
2006-03-10 10:32:00,0.64567,0.64568,0.64563,0.64567,71700001.0
2006-03-10 10:33:00,0.64574,0.64574,0.64563,0.64565,108599999.0
2006-03-10 10:34:00,0.64565,0.64573,0.64565,0.64573,67099999.0
2006-03-10 10:35:00,0.64574,0.64574,0.64558,0.6457,92599998.0
2006-03-10 10:36:00,0.6458,0.64585,0.64567,0.64567,55499999.0
2006-03-10 10:37:00,0.64553,0.64555,0.6453,0.64536,113100003.0
2006-03-10 10:38:00,0.64517,0.64524,0.6451,0.64515,146000000.0
2006-03-10 10:39:00,0.64518,0.64541,0.64509,0.64512,92600001.0
2006-03-10 10:40:00,0.64517,0.64517,0.64499,0.64505,78800000.0
2006-03-10 10:41:00,0.64494,0.64502,0.64494,0.64494,89400000.0
2006-03-10 10:42:00,0.64513,0.64513,0.64506,0.64513,41400000.0
2006-03-10 10:43:00,0.64497,0.64497,0.64482,0.64482,96000000.0
2006-03-10 10:44:00,0.64474,0.64474,0.64444,0.6445,34800000.0
2006-03-10 10:45:00,0.6445,0.6445,0.64438,0.64449,81600000.0
2006-03-10 10:46:00,0.64413,0.64413,0.64383,0.64397,78699999.0
2006-03-10 10:47:00,0.64372,0.64403,0.64372,0.64403,180500000.0
2006-03-10 10:48:00,0.64388,0.64388,0.64347,0.64352,40699999.0
2006-03-10 10:49:00,0.64346,0.64346,0.64321,0.64321,86200002.0
2006-03-10 10:50:00,0.64319,0.64319,0.64284,0.64287,86600000.0
2006-03-10 10:51:00,0.643,0.6433,0.64294,0.6433,92400002.0
2006-03-10 10:52:00,0.64327,0.64327,0.64308,0.64322,112900001.0
2006-03-10 10:53:00,0.64315,0.64319,0.64305,0.64316,106900000.0
2006-03-10 10:54:00,0.6431,0.64326,0.64305,0.64312,56700000.0
2006-03-10 10:55:00,0.64306,0.64309,0.64295,0.64297,143000000.0
2006-03-10 10:56:00,0.64304,0.64319,0.64304,0.64317,55100000.0
2006-03-10 10:57:00,0.64312,0.64321,0.64311,0.64312,62200000.0
2006-03-10 10:58:00,0.64313,0.64323,0.64309,0.64313,97299999.0
2006-03-10 10:59:00,0.64304,0.64304,0.64288,0.6429,46400001.0
2006-03-10 11:00:00,0.64288,0.64326,0.64288,0.64318,113999999.0
2006-03-10 11:01:00,0.64309,0.64327,0.64285,0.64327,110999999.0
2006-03-10 11:02:00,0.64329,0.64332,0.64307,0.64321,92500000.0
2006-03-10 11:03:00,0.64323,0.64343,0.64323,0.64336,135499999.0
2006-03-10 11:04:00,0.64339,0.64348,0.64327,0.64327,54900001.0
2006-03-10 11:05:00,0.64339,0.64352,0.64332,0.64352,41400000.0
2006-03-10 11:06:00,0.64347,0.64354,0.64346,0.64346,89600000.0
2006-03-10 11:07:00,0.64347,0.64371,0.64347,0.64355,68000000.0
2006-03-10 11:08:00,0.64344,0.64369,0.64344,0.64369,47700000.0
2006-03-10 11:09:00,0.6437,0.64375,0.6437,0.64375,37300000.0
2006-03-10 11:10:00,0.64367,0.64371,0.64349,0.6436,78500000.0
2006-03-10 11:11:00,0.64356,0.64363,0.64356,0.64363,81699998.0
2006-03-10 11:12:00,0.64367,0.64375,0.64358,0.64372,77400000.0
2006-03-10 11:13:00,0.64368,0.64376,0.64358,0.64363,133799999.0
2006-03-10 11:14:00,0.64362,0.64378,0.64362,0.64367,122400000.0
2006-03-10 11:15:00,0.64378,0.64386,0.64378,0.64381,66600000.0
2006-03-10 11:16:00,0.64381,0.64381,0.64351,0.64367,96000001.0
2006-03-10 11:17:00,0.64368,0.64375,0.64365,0.64375,118799999.0
2006-03-10 11:18:00,0.64371,0.64371,0.64364,0.64365,174999998.0
2006-03-10 11:19:00,0.6435,0.64373,0.6435,0.6437,172199997.0
2006-03-10 11:20:00,0.64369,0.64373,0.64356,0.64359,80900000.0
2006-03-10 11:21:00,0.64354,0.64367,0.64349,0.64349,119799997.0
2006-03-10 11:22:00,0.64347,0.64364,0.64347,0.64358,91100001.0
2006-03-10 11:23:00,0.64369,0.64369,0.64353,0.64353,102200001.0
2006-03-10 11:24:00,0.64346,0.64352,0.64329,0.64329,112900000.0
2006-03-10 11:25:00,0.64318,0.64325,0.64315,0.64315,91500000.0
2006-03-10 11:26:00,0.64304,0.64304,0.64272,0.64276,92500001.0
2006-03-10 11:27:00,0.64278,0.64296,0.64278,0.64296,50600000.0
2006-03-10 11:28:00,0.64308,0.6431,0.64299,0.64302,52100001.0
2006-03-10 11:29:00,0.64307,0.64311,0.64297,0.64297,105800001.0
2006-03-10 11:30:00,0.64298,0.64308,0.64296,0.64308,65700000.0
2006-03-10 11:31:00,0.64307,0.64307,0.64281,0.64281,90899999.0
2006-03-10 11:32:00,0.6429,0.64304,0.64287,0.64304,98100000.0
2006-03-10 11:33:00,0.64299,0.64303,0.64294,0.64298,38600000.0
2006-03-10 11:34:00,0.643,0.64302,0.64298,0.64302,43900001.0
2006-03-10 11:35:00,0.64321,0.64341,0.64321,0.64333,65199998.0
2006-03-10 11:36:00,0.64324,0.64337,0.64323,0.64335,110400000.0
2006-03-10 11:37:00,0.64338,0.64338,0.64325,0.64325,76900001.0
2006-03-10 11:38:00,0.64328,0.64328,0.64313,0.64325,110999999.0
2006-03-10 11:39:00,0.6432,0.64325,0.64317,0.6432,116499997.0
2006-03-10 11:40:00,0.6431,0.64316,0.64302,0.64302,111300001.0
2006-03-10 11:41:00,0.6429,0.64315,0.6429,0.64313,91800003.0
2006-03-10 11:42:00,0.64315,0.64327,0.64315,0.6432,62900000.0
2006-03-10 11:43:00,0.64315,0.64327,0.64311,0.64311,132800000.0
2006-03-10 11:44:00,0.64308,0.64322,0.64299,0.64318,172300003.0
2006-03-10 11:45:00,0.64312,0.64324,0.64312,0.64316,57500000.0
2006-03-10 11:46:00,0.64323,0.64323,0.64305,0.64317,66000000.0
2006-03-10 11:47:00,0.64331,0.64343,0.64323,0.64329,70900000.0
2006-03-10 11:48:00,0.64323,0.64335,0.64323,0.64332,85100000.0
2006-03-10 11:49:00,0.64341,0.64341,0.64314,0.6432,131199998.0
2006-03-10 11:50:00,0.64317,0.64319,0.64303,0.64306,104599999.0
2006-03-10 11:51:00,0.64315,0.64322,0.64312,0.64312,72499999.0
2006-03-10 11:52:00,0.64316,0.64317,0.64308,0.64316,89900001.0
2006-03-10 11:53:00,0.64308,0.64308,0.64284,0.6429,119600000.0
2006-03-10 11:54:00,0.64294,0.64309,0.6429,0.64309,80000001.0
2006-03-10 11:55:00,0.64308,0.64311,0.64301,0.64301,116999998.0
2006-03-10 11:56:00,0.64305,0.64317,0.64305,0.64317,65499999.0
2006-03-10 11:57:00,0.6431,0.64315,0.64308,0.6431,107200001.0
2006-03-10 11:58:00,0.64309,0.64309,0.64296,0.64303,82900000.0
2006-03-10 11:59:00,0.64318,0.64326,0.64308,0.64325,115400000.0
2006-03-10 12:00:00,0.6432,0.6432,0.64304,0.64315,78399999.0
2006-03-10 12:01:00,0.64313,0.64326,0.64306,0.64319,89600000.0
2006-03-10 12:02:00,0.64326,0.64339,0.64323,0.64332,95900000.0
2006-03-10 12:03:00,0.64332,0.64332,0.64325,0.6433,67900000.0
2006-03-10 12:04:00,0.6433,0.6433,0.64312,0.64321,82400000.0
2006-03-10 12:05:00,0.64313,0.64313,0.64297,0.64299,102400001.0
2006-03-10 12:06:00,0.64293,0.64311,0.64293,0.64311,92800000.0
2006-03-10 12:07:00,0.64308,0.64308,0.64295,0.64296,174800000.0
2006-03-10 12:08:00,0.64286,0.64286,0.64273,0.64273,69200001.0
2006-03-10 12:09:00,0.64263,0.64263,0.64238,0.64243,88000000.0
2006-03-10 12:10:00,0.64242,0.64247,0.64224,0.64243,99600000.0
2006-03-10 12:11:00,0.64238,0.64238,0.64224,0.64226,91800001.0
2006-03-10 12:12:00,0.64219,0.64236,0.64219,0.64236,76600001.0
2006-03-10 12:13:00,0.64243,0.64255,0.64243,0.64251,67499998.0
2006-03-10 12:14:00,0.64251,0.64269,0.64251,0.64267,56900000.0
2006-03-10 12:15:00,0.64267,0.6428,0.64265,0.6428,73899999.0
2006-03-10 12:16:00,0.6428,0.64285,0.6428,0.64285,41600000.0
2006-03-10 12:17:00,0.6428,0.64291,0.64277,0.64285,136199999.0
2006-03-10 12:18:00,0.64295,0.64303,0.64293,0.64303,41800000.0
2006-03-10 12:19:00,0.64306,0.64308,0.643,0.643,62000001.0
2006-03-10 12:20:00,0.64303,0.64307,0.64286,0.64286,97800001.0
2006-03-10 12:21:00,0.64261,0.64279,0.64255,0.64263,144800002.0
2006-03-10 12:22:00,0.64257,0.64263,0.6425,0.6426,89299998.0
2006-03-10 12:23:00,0.64249,0.64257,0.64245,0.64256,69800000.0
2006-03-10 12:24:00,0.64247,0.64247,0.64235,0.64235,27100000.0
2006-03-10 12:25:00,0.64231,0.6425,0.64227,0.6425,150699999.0
2006-03-10 12:26:00,0.64257,0.64266,0.64248,0.6426,105500001.0
2006-03-10 12:27:00,0.6426,0.64268,0.6426,0.64268,66200001.0
2006-03-10 12:28:00,0.64263,0.64265,0.64258,0.64262,32699999.0
2006-03-10 12:29:00,0.64255,0.64255,0.64255,0.64255,15200000.0
2006-03-10 12:30:00,0.64242,0.64242,0.64233,0.64234,63600000.0
2006-03-10 12:31:00,0.64243,0.64249,0.64222,0.64229,92400000.0
2006-03-10 12:32:00,0.64233,0.64233,0.64218,0.64223,121600001.0
2006-03-10 12:33:00,0.64235,0.64236,0.64227,0.64227,61700000.0
2006-03-10 12:34:00,0.64232,0.64238,0.64224,0.64233,101000000.0
2006-03-10 12:35:00,0.64234,0.6424,0.64228,0.6424,86000000.0
2006-03-10 12:36:00,0.64235,0.64246,0.64215,0.64232,85600000.0
2006-03-10 12:37:00,0.64225,0.64236,0.64222,0.64227,88399999.0
2006-03-10 12:38:00,0.64236,0.64239,0.64213,0.64236,113600000.0
2006-03-10 12:39:00,0.64239,0.64241,0.64227,0.64235,127400002.0
2006-03-10 12:40:00,0.64228,0.64237,0.64204,0.64237,124400001.0
2006-03-10 12:41:00,0.6421,0.6421,0.64192,0.64193,92199998.0
2006-03-10 12:42:00,0.64188,0.64199,0.64188,0.64191,60200001.0
2006-03-10 12:43:00,0.64206,0.64225,0.64206,0.64213,59699999.0
2006-03-10 12:44:00,0.6422,0.64239,0.64216,0.64229,55500000.0
2006-03-10 12:45:00,0.64232,0.64232,0.64218,0.64224,84099999.0
2006-03-10 12:46:00,0.64228,0.64228,0.64228,0.64228,43199999.0
2006-03-10 12:47:00,0.64229,0.64229,0.64218,0.64225,103700000.0
2006-03-10 12:48:00,0.64228,0.64232,0.64222,0.64222,98800000.0
2006-03-10 12:49:00,0.64222,0.64222,0.64213,0.64213,31100000.0
2006-03-10 12:50:00,0.64203,0.6421,0.64187,0.64187,80200000.0
2006-03-10 12:51:00,0.64203,0.64207,0.64191,0.64193,36600000.0
2006-03-10 12:52:00,0.64178,0.64181,0.64148,0.64148,116700000.0
2006-03-10 12:53:00,0.64134,0.64145,0.64124,0.64125,121200000.0
2006-03-10 12:54:00,0.64137,0.64144,0.64121,0.64143,114200001.0
2006-03-10 12:55:00,0.64131,0.64161,0.64131,0.6415,101700000.0
2006-03-10 12:56:00,0.64151,0.64151,0.64136,0.64149,45600000.0
2006-03-10 12:57:00,0.64156,0.64169,0.64154,0.64165,84800001.0
2006-03-10 12:58:00,0.64176,0.64213,0.64176,0.64199,84400001.0
2006-03-10 12:59:00,0.64197,0.64225,0.64182,0.64225,62899999.0
2006-03-10 13:00:00,0.64227,0.64235,0.64227,0.6423,42300000.0
2006-03-10 13:01:00,0.64229,0.64267,0.6422,0.64267,105200000.0
2006-03-10 13:02:00,0.64268,0.64269,0.64255,0.64258,179099999.0
2006-03-10 13:03:00,0.64252,0.64255,0.64231,0.64255,66600001.0
2006-03-10 13:04:00,0.64248,0.64257,0.64241,0.6425,152200001.0
2006-03-10 13:05:00,0.6425,0.64255,0.6425,0.64255,21500001.0
2006-03-10 13:06:00,0.64247,0.64248,0.64237,0.64237,90700000.0
2006-03-10 13:07:00,0.64219,0.64251,0.64219,0.64251,88500000.0
2006-03-10 13:08:00,0.64235,0.64254,0.64222,0.64222,72299999.0
2006-03-10 13:09:00,0.64248,0.64255,0.64242,0.64242,115700001.0
2006-03-10 13:10:00,0.64252,0.64263,0.64252,0.64261,63500000.0
2006-03-10 13:11:00,0.64265,0.6428,0.64265,0.64265,175900000.0
2006-03-10 13:12:00,0.64275,0.64275,0.64263,0.6427,72000000.0
2006-03-10 13:13:00,0.64264,0.64264,0.64256,0.64264,73300000.0
2006-03-10 13:14:00,0.64253,0.64253,0.64246,0.64247,42200000.0
2006-03-10 13:15:00,0.64252,0.64252,0.64244,0.64247,81200000.0
2006-03-10 13:16:00,0.64249,0.64254,0.64237,0.64246,116400000.0
2006-03-10 13:17:00,0.64245,0.64257,0.64245,0.64256,40600000.0
2006-03-10 13:18:00,0.64261,0.6429,0.64261,0.64263,86700001.0
2006-03-10 13:19:00,0.64257,0.64257,0.64246,0.64246,27900000.0
2006-03-10 13:20:00,0.6424,0.6424,0.64215,0.64216,77399999.0
2006-03-10 13:21:00,0.64207,0.64207,0.64191,0.64191,70999999.0
2006-03-10 13:22:00,0.64184,0.64184,0.64154,0.64154,19900000.0
2006-03-10 13:23:00,0.6416,0.6419,0.64154,0.6419,109999999.0
2006-03-10 13:24:00,0.64191,0.64217,0.64187,0.64187,93200000.0
2006-03-10 13:25:00,0.64213,0.64243,0.64213,0.64243,44599999.0
2006-03-10 13:26:00,0.6425,0.64251,0.64223,0.64251,133000000.0
2006-03-10 13:27:00,0.64255,0.64255,0.64239,0.64239,60900000.0
2006-03-10 13:28:00,0.64254,0.64267,0.64254,0.64259,73000001.0
2006-03-10 13:29:00,0.64259,0.64263,0.64248,0.64263,113800000.0
2006-03-10 13:30:00,0.64255,0.64267,0.64252,0.64259,98199999.0
2006-03-10 13:31:00,0.6425,0.64255,0.64246,0.64254,54200000.0
2006-03-10 13:32:00,0.64246,0.64246,0.64229,0.64229,75600000.0
2006-03-10 13:33:00,0.64239,0.64247,0.64239,0.64247,72299999.0
2006-03-10 13:34:00,0.64246,0.64257,0.64246,0.64255,43200000.0
2006-03-10 13:35:00,0.64261,0.64262,0.64247,0.6425,71500001.0
2006-03-10 13:36:00,0.64247,0.64247,0.64237,0.64237,87800001.0
2006-03-10 13:37:00,0.64245,0.64247,0.64239,0.64243,102800000.0
2006-03-10 13:38:00,0.64242,0.64243,0.64225,0.64243,134099999.0
2006-03-10 13:39:00,0.64245,0.64245,0.6424,0.6424,108200000.0
2006-03-10 13:40:00,0.64243,0.6426,0.64241,0.6426,97100001.0
2006-03-10 13:41:00,0.64251,0.64257,0.64226,0.64257,172400002.0
2006-03-10 13:42:00,0.64254,0.64278,0.64254,0.64268,45300000.0
2006-03-10 13:43:00,0.64277,0.64277,0.64266,0.64274,55699999.0
2006-03-10 13:44:00,0.64275,0.64275,0.64255,0.6427,102400002.0
2006-03-10 13:45:00,0.64272,0.6429,0.6427,0.6428,122300000.0
2006-03-10 13:46:00,0.64272,0.64278,0.64272,0.64278,72799999.0
2006-03-10 13:47:00,0.64282,0.64288,0.64282,0.64283,101399998.0
2006-03-10 13:48:00,0.64276,0.64286,0.64274,0.6428,84399999.0
2006-03-10 13:49:00,0.64293,0.64293,0.64283,0.64283,61299999.0
2006-03-10 13:50:00,0.64281,0.64291,0.64271,0.64291,64400000.0
2006-03-10 13:51:00,0.64284,0.64295,0.64281,0.64295,74799999.0
2006-03-10 13:52:00,0.64298,0.64298,0.64287,0.64293,64800000.0
2006-03-10 13:53:00,0.64292,0.64292,0.64269,0.6428,172499999.0
2006-03-10 13:54:00,0.64278,0.64281,0.64266,0.64281,101700001.0
2006-03-10 13:55:00,0.64286,0.64294,0.64283,0.64283,95600000.0
2006-03-10 13:56:00,0.64286,0.64298,0.64286,0.64291,40500000.0
2006-03-10 13:57:00,0.64307,0.64307,0.64297,0.643,67600000.0
2006-03-10 13:58:00,0.64303,0.64306,0.64302,0.64302,21600000.0
2006-03-10 13:59:00,0.64297,0.64308,0.64285,0.64285,98700000.0
2006-03-10 14:00:00,0.64287,0.64295,0.64255,0.6427,118800000.0
2006-03-10 14:01:00,0.64267,0.64271,0.64259,0.64268,79299998.0
2006-03-10 14:02:00,0.64272,0.64272,0.64259,0.64262,32700000.0
2006-03-10 14:03:00,0.6427,0.64281,0.64263,0.64263,83400000.0
2006-03-10 14:04:00,0.6427,0.64278,0.6427,0.64275,88299999.0
2006-03-10 14:05:00,0.6426,0.6426,0.64239,0.64239,132199998.0
2006-03-10 14:06:00,0.64243,0.64246,0.64232,0.64237,100500000.0
2006-03-10 14:07:00,0.64213,0.64213,0.64182,0.64185,73499999.0
2006-03-10 14:08:00,0.64165,0.64193,0.64165,0.64193,60099999.0
2006-03-10 14:09:00,0.64193,0.64193,0.64178,0.64183,136500002.0
2006-03-10 14:10:00,0.64198,0.64199,0.64179,0.64179,185400000.0
2006-03-10 14:11:00,0.64183,0.64189,0.64183,0.64183,59700000.0
2006-03-10 14:12:00,0.6419,0.64227,0.6419,0.64227,47399999.0
2006-03-10 14:13:00,0.64229,0.64232,0.64214,0.64222,35799999.0
2006-03-10 14:14:00,0.6422,0.64231,0.64219,0.64227,164100003.0
2006-03-10 14:15:00,0.64236,0.6425,0.64236,0.6425,30300000.0
2006-03-10 14:16:00,0.64242,0.64251,0.64242,0.64244,91600001.0
2006-03-10 14:17:00,0.64249,0.64251,0.64249,0.64251,45100001.0
2006-03-10 14:18:00,0.64245,0.64251,0.64226,0.64251,138800001.0
2006-03-10 14:19:00,0.64248,0.64253,0.64231,0.64231,90900000.0
2006-03-10 14:20:00,0.64225,0.64243,0.64225,0.64243,62199999.0
2006-03-10 14:21:00,0.64244,0.64246,0.64238,0.64246,75500000.0
2006-03-10 14:22:00,0.64245,0.64257,0.64245,0.64248,87600000.0
2006-03-10 14:23:00,0.6425,0.64255,0.64245,0.64245,46400000.0
2006-03-10 14:24:00,0.64255,0.64255,0.64245,0.64245,170300003.0
2006-03-10 14:25:00,0.64253,0.64285,0.64253,0.64285,77900000.0
2006-03-10 14:26:00,0.64287,0.64294,0.64279,0.64287,75100000.0
2006-03-10 14:27:00,0.64294,0.64303,0.64294,0.64299,69799999.0
2006-03-10 14:28:00,0.643,0.643,0.643,0.643,22700000.0
2006-03-10 14:29:00,0.64302,0.64314,0.64295,0.64309,82800000.0
2006-03-10 14:30:00,0.64314,0.64314,0.64299,0.64307,120800002.0
2006-03-10 14:31:00,0.64302,0.64307,0.643,0.643,48200000.0
2006-03-10 14:32:00,0.643,0.64305,0.64292,0.643,119599997.0
2006-03-10 14:33:00,0.64296,0.64296,0.64274,0.64274,66899999.0
2006-03-10 14:34:00,0.64291,0.64293,0.64277,0.64289,57600000.0
2006-03-10 14:35:00,0.64273,0.64292,0.64273,0.64289,63300000.0
2006-03-10 14:36:00,0.64297,0.64301,0.64292,0.64292,79400000.0
2006-03-10 14:37:00,0.6429,0.6429,0.64275,0.64275,35000000.0
2006-03-10 14:38:00,0.64273,0.64276,0.64257,0.64276,108199999.0
2006-03-10 14:39:00,0.6427,0.64282,0.6427,0.64277,169800002.0
2006-03-10 14:40:00,0.64271,0.64271,0.64253,0.64255,84300000.0
2006-03-10 14:41:00,0.6425,0.64255,0.64243,0.6425,67100001.0
2006-03-10 14:42:00,0.6425,0.64261,0.64248,0.64259,71700000.0
2006-03-10 14:43:00,0.64245,0.64245,0.64222,0.64231,57399999.0
2006-03-10 14:44:00,0.64219,0.6424,0.64219,0.6424,117000000.0
2006-03-10 14:45:00,0.6423,0.64235,0.6423,0.64235,40900001.0
2006-03-10 14:46:00,0.64238,0.64244,0.64238,0.64239,104000003.0
2006-03-10 14:47:00,0.64241,0.64261,0.6424,0.6425,147999999.0
2006-03-10 14:48:00,0.6425,0.64252,0.64241,0.64252,65299999.0
2006-03-10 14:49:00,0.6426,0.64268,0.64259,0.64265,102000000.0
2006-03-10 14:50:00,0.64276,0.64279,0.64276,0.64279,26199999.0
2006-03-10 14:51:00,0.6427,0.64275,0.6426,0.64275,51100000.0
2006-03-10 14:52:00,0.6427,0.64275,0.64265,0.64265,63800000.0
2006-03-10 14:53:00,0.64275,0.64275,0.64255,0.64255,43800000.0
2006-03-10 14:54:00,0.6427,0.6428,0.64265,0.64275,63200000.0
2006-03-10 14:55:00,0.6427,0.64275,0.6427,0.6427,94299997.0
2006-03-10 14:56:00,0.64276,0.64292,0.64273,0.64273,131400001.0
2006-03-10 14:57:00,0.64275,0.64283,0.64275,0.64283,73799998.0
2006-03-10 14:58:00,0.64275,0.64285,0.64275,0.64275,86000000.0
2006-03-10 14:59:00,0.64283,0.64283,0.6427,0.6427,60499999.0
2006-03-10 15:00:00,0.64267,0.64268,0.64257,0.64262,91000001.0
2006-03-10 15:01:00,0.64254,0.64254,0.64235,0.64246,116499999.0
2006-03-10 15:02:00,0.64253,0.64259,0.64235,0.64247,108399999.0
2006-03-10 15:03:00,0.64246,0.64265,0.64236,0.64265,60700000.0
2006-03-10 15:04:00,0.6427,0.64282,0.64267,0.64282,62800000.0
2006-03-10 15:05:00,0.64272,0.64272,0.64254,0.64267,125100002.0
2006-03-10 15:06:00,0.64273,0.64282,0.64263,0.64272,172899999.0
2006-03-10 15:07:00,0.64275,0.64275,0.64272,0.64272,58999999.0
2006-03-10 15:08:00,0.64266,0.64266,0.64243,0.64243,163200002.0
2006-03-10 15:09:00,0.64267,0.64272,0.64263,0.64263,58200000.0
2006-03-10 15:10:00,0.64264,0.64268,0.64261,0.64266,59200000.0
2006-03-10 15:11:00,0.64258,0.64262,0.64254,0.64262,71799999.0
2006-03-10 15:12:00,0.64278,0.64283,0.64275,0.64279,101500001.0
2006-03-10 15:13:00,0.64283,0.64308,0.64283,0.64308,55500000.0
2006-03-10 15:14:00,0.64315,0.64315,0.64295,0.64303,89500001.0
2006-03-10 15:15:00,0.64307,0.64309,0.64267,0.64267,64599999.0
2006-03-10 15:16:00,0.64254,0.64286,0.64254,0.64286,132799999.0
2006-03-10 15:17:00,0.6429,0.64305,0.6429,0.64305,30999999.0
2006-03-10 15:18:00,0.6429,0.6429,0.64275,0.64275,53600000.0
2006-03-10 15:19:00,0.64284,0.64292,0.64275,0.64292,100599998.0
2006-03-10 15:20:00,0.64295,0.64295,0.64287,0.64295,121700000.0
2006-03-10 15:21:00,0.64293,0.64293,0.64281,0.64281,111200001.0
2006-03-10 15:22:00,0.64288,0.64292,0.64288,0.64292,29800000.0
2006-03-10 15:23:00,0.64292,0.64292,0.64284,0.64287,103300001.0
2006-03-10 15:24:00,0.64298,0.64298,0.6428,0.6429,137900000.0
2006-03-10 15:25:00,0.64292,0.64292,0.64274,0.64276,92700001.0
2006-03-10 15:26:00,0.64271,0.64295,0.64269,0.64295,93700001.0
2006-03-10 15:27:00,0.64288,0.643,0.64261,0.64267,130600000.0
2006-03-10 15:28:00,0.64277,0.64303,0.64277,0.64303,52100000.0
2006-03-10 15:29:00,0.64317,0.64336,0.64292,0.64292,113799999.0
2006-03-10 15:30:00,0.64303,0.64349,0.6425,0.6425,86299999.0
2006-03-10 15:31:00,0.64252,0.64273,0.64252,0.64266,76400002.0
2006-03-10 15:32:00,0.64277,0.64315,0.64241,0.64315,87800000.0
2006-03-10 15:33:00,0.64278,0.64278,0.64246,0.64246,35100000.0
2006-03-10 15:34:00,0.64228,0.64278,0.64228,0.64275,64500000.0
2006-03-10 15:35:00,0.64277,0.64323,0.64275,0.64323,107100001.0
2006-03-10 15:36:00,0.64314,0.64323,0.64296,0.64296,144299999.0
2006-03-10 15:37:00,0.64306,0.64351,0.64306,0.64351,57499999.0
2006-03-10 15:38:00,0.64385,0.644,0.64385,0.64388,141499999.0
2006-03-10 15:39:00,0.64397,0.64405,0.64386,0.64388,87600001.0
2006-03-10 15:40:00,0.64374,0.64374,0.64343,0.64343,71900000.0
2006-03-10 15:41:00,0.64367,0.64367,0.6434,0.64348,83400001.0
2006-03-10 15:42:00,0.64357,0.64376,0.64357,0.64363,55000001.0
2006-03-10 15:43:00,0.64355,0.64355,0.64314,0.64314,34700000.0
2006-03-10 15:44:00,0.6431,0.6431,0.64298,0.64298,61300000.0
2006-03-10 15:45:00,0.64294,0.64294,0.64268,0.64273,72500000.0
2006-03-10 15:46:00,0.64261,0.64261,0.64191,0.64191,59100000.0
2006-03-10 15:47:00,0.64198,0.64241,0.64197,0.64209,135399998.0
2006-03-10 15:48:00,0.64196,0.642,0.64184,0.64193,115800000.0
2006-03-10 15:49:00,0.64185,0.64207,0.64185,0.64207,48100000.0
2006-03-10 15:50:00,0.64212,0.64233,0.64212,0.64213,65200000.0
2006-03-10 15:51:00,0.64223,0.6424,0.64223,0.6424,65699999.0
2006-03-10 15:52:00,0.64235,0.64269,0.6421,0.6421,98499999.0
2006-03-10 15:53:00,0.64205,0.64228,0.64199,0.64228,125699998.0
2006-03-10 15:54:00,0.64231,0.64231,0.6421,0.6423,136800001.0
2006-03-10 15:55:00,0.64225,0.64225,0.64201,0.64201,39899999.0
2006-03-10 15:56:00,0.64215,0.64237,0.64215,0.64237,85400000.0
2006-03-10 15:57:00,0.64243,0.64244,0.64236,0.64242,61800000.0
2006-03-10 15:58:00,0.6425,0.64277,0.6425,0.64275,100999999.0
2006-03-10 15:59:00,0.64285,0.64307,0.64277,0.64307,34200000.0
2006-03-10 16:00:00,0.64297,0.64313,0.64295,0.64312,73099999.0
2006-03-10 16:01:00,0.64316,0.64328,0.64316,0.64322,38299999.0
2006-03-10 16:02:00,0.64315,0.64315,0.64298,0.64298,99399998.0
2006-03-10 16:03:00,0.64298,0.64313,0.64298,0.64303,114799998.0
2006-03-10 16:04:00,0.64305,0.64305,0.6427,0.6427,79599999.0
2006-03-10 16:05:00,0.6427,0.64285,0.64268,0.64283,90399999.0
2006-03-10 16:06:00,0.64279,0.64279,0.64248,0.64265,70200000.0
2006-03-10 16:07:00,0.64256,0.6426,0.64246,0.64251,85700001.0
2006-03-10 16:08:00,0.64252,0.64259,0.64252,0.64256,92499999.0
2006-03-10 16:09:00,0.64265,0.64293,0.64265,0.64281,102500001.0
2006-03-10 16:10:00,0.64263,0.64274,0.64263,0.64274,40699999.0
2006-03-10 16:11:00,0.64267,0.64271,0.64262,0.64263,39800000.0
2006-03-10 16:12:00,0.64256,0.6426,0.64246,0.6426,76099999.0
2006-03-10 16:13:00,0.64257,0.64257,0.64244,0.64244,68499999.0
2006-03-10 16:14:00,0.6425,0.6426,0.6425,0.6425,20600000.0
2006-03-10 16:15:00,0.64243,0.6426,0.64243,0.64253,111700000.0
2006-03-10 16:16:00,0.6426,0.6426,0.64229,0.64234,89600001.0
2006-03-10 16:17:00,0.64235,0.64245,0.64235,0.64245,53899998.0
2006-03-10 16:18:00,0.64235,0.64249,0.64226,0.64239,129900001.0
2006-03-10 16:19:00,0.64232,0.64232,0.64199,0.64199,136200002.0
2006-03-10 16:20:00,0.64183,0.64202,0.64173,0.6419,53500000.0
2006-03-10 16:21:00,0.64154,0.64161,0.64143,0.6415,92599999.0
2006-03-10 16:22:00,0.64157,0.64165,0.64147,0.6415,68800000.0
2006-03-10 16:23:00,0.64139,0.6414,0.64124,0.64124,73399999.0
2006-03-10 16:24:00,0.64121,0.64121,0.64095,0.64099,67400000.0
2006-03-10 16:25:00,0.64104,0.64136,0.64104,0.6413,108799998.0
2006-03-10 16:26:00,0.64115,0.64133,0.64115,0.64133,73799999.0
2006-03-10 16:27:00,0.64132,0.6414,0.6412,0.64124,193899997.0
2006-03-10 16:28:00,0.64095,0.64128,0.64082,0.64082,63400000.0
2006-03-10 16:29:00,0.64082,0.64096,0.64082,0.64091,69100000.0
2006-03-10 16:30:00,0.64091,0.64108,0.64091,0.64094,67600000.0
2006-03-10 16:31:00,0.64098,0.64101,0.64097,0.64097,71699998.0
2006-03-10 16:32:00,0.64103,0.64114,0.64103,0.64112,146000001.0
2006-03-10 16:33:00,0.64126,0.6414,0.6412,0.6414,98500000.0
2006-03-10 16:34:00,0.64134,0.64134,0.64119,0.64119,91299999.0
2006-03-10 16:35:00,0.64113,0.64113,0.64088,0.64094,103099999.0
2006-03-10 16:36:00,0.64085,0.64101,0.64083,0.64101,109400001.0
2006-03-10 16:37:00,0.64079,0.64079,0.64036,0.64043,71200002.0
2006-03-10 16:38:00,0.64051,0.64051,0.64032,0.64049,118299999.0
2006-03-10 16:39:00,0.64063,0.64082,0.64055,0.64055,78900001.0
2006-03-10 16:40:00,0.64055,0.64066,0.64055,0.6406,44600000.0
2006-03-10 16:41:00,0.64074,0.64085,0.64074,0.6408,96900000.0
2006-03-10 16:42:00,0.64073,0.64119,0.64069,0.64119,132799997.0
2006-03-10 16:43:00,0.64103,0.64103,0.64063,0.64063,44600000.0
2006-03-10 16:44:00,0.64063,0.64069,0.64053,0.64053,62900000.0
2006-03-10 16:45:00,0.64065,0.64065,0.64049,0.64049,95599999.0
2006-03-10 16:46:00,0.64066,0.64075,0.64052,0.64053,129699999.0
2006-03-10 16:47:00,0.64051,0.64051,0.64028,0.64038,120000000.0
2006-03-10 16:48:00,0.64045,0.64045,0.64032,0.64043,82500000.0
2006-03-10 16:49:00,0.64034,0.64042,0.64024,0.6404,78700000.0
2006-03-10 16:50:00,0.64037,0.64037,0.64015,0.64015,41900000.0
2006-03-10 16:51:00,0.6402,0.64033,0.6402,0.6402,188800003.0
2006-03-10 16:52:00,0.64033,0.64036,0.64022,0.64027,78500000.0
2006-03-10 16:53:00,0.64029,0.64031,0.64021,0.64021,58800000.0
2006-03-10 16:54:00,0.64012,0.64031,0.64012,0.64031,126300001.0
2006-03-10 16:55:00,0.64031,0.64049,0.64025,0.64037,61600000.0
2006-03-10 16:56:00,0.64038,0.64059,0.64031,0.64059,68800000.0
2006-03-10 16:57:00,0.6407,0.64091,0.64053,0.64087,106899999.0
2006-03-10 16:58:00,0.64084,0.64087,0.64073,0.64082,145399999.0
2006-03-10 16:59:00,0.64074,0.64081,0.64063,0.64081,97500000.0
2006-03-10 17:00:00,0.64082,0.64085,0.6406,0.64063,86699999.0
2006-03-10 17:01:00,0.64061,0.6409,0.64061,0.6409,102800000.0
2006-03-10 17:02:00,0.64079,0.64088,0.64072,0.64088,89700000.0
2006-03-10 17:03:00,0.64091,0.64094,0.64067,0.6407,90200000.0
2006-03-10 17:04:00,0.64086,0.64093,0.64074,0.64093,80700000.0
2006-03-10 17:05:00,0.64102,0.64118,0.64102,0.64109,86200001.0
2006-03-10 17:06:00,0.64101,0.64112,0.64073,0.64085,68000000.0
2006-03-10 17:07:00,0.64089,0.64096,0.64085,0.64088,86600000.0
2006-03-10 17:08:00,0.64089,0.64094,0.64065,0.64073,116000001.0
2006-03-10 17:09:00,0.64077,0.64079,0.64069,0.64079,80900000.0
2006-03-10 17:10:00,0.64079,0.64087,0.64076,0.64076,99900002.0
2006-03-10 17:11:00,0.64055,0.64088,0.64055,0.64084,103299999.0
2006-03-10 17:12:00,0.64083,0.64095,0.64081,0.64086,86099999.0
2006-03-10 17:13:00,0.64081,0.64083,0.64065,0.64066,81299999.0
2006-03-10 17:14:00,0.64061,0.64077,0.64047,0.64048,97000000.0
2006-03-10 17:15:00,0.64049,0.64056,0.64043,0.64043,100099998.0
2006-03-10 17:16:00,0.64044,0.64056,0.6404,0.6405,104000002.0
2006-03-10 17:17:00,0.64054,0.64054,0.64032,0.64042,155500002.0
2006-03-10 17:18:00,0.64046,0.64046,0.64024,0.64037,118999999.0
2006-03-10 17:19:00,0.64035,0.64035,0.64012,0.64012,68000000.0
2006-03-10 17:20:00,0.64027,0.64028,0.64015,0.6402,140900000.0
2006-03-10 17:21:00,0.64019,0.64036,0.64019,0.64036,61400000.0
2006-03-10 17:22:00,0.64038,0.64046,0.64038,0.64046,89300000.0
2006-03-10 17:23:00,0.64032,0.6405,0.64026,0.6405,76800000.0
2006-03-10 17:24:00,0.64049,0.64049,0.64032,0.64047,107599998.0
2006-03-10 17:25:00,0.64046,0.64048,0.64038,0.64048,95499998.0
2006-03-10 17:26:00,0.64048,0.6405,0.6404,0.6404,62200000.0
2006-03-10 17:27:00,0.64052,0.64056,0.64037,0.64037,109300001.0
2006-03-10 17:28:00,0.6404,0.64055,0.6404,0.64055,88599999.0
2006-03-10 17:29:00,0.64062,0.64062,0.64048,0.6406,103099998.0
2006-03-10 17:30:00,0.64063,0.64071,0.64058,0.64058,103000001.0
2006-03-10 17:31:00,0.64048,0.64065,0.64048,0.64051,91000000.0
2006-03-10 17:32:00,0.64052,0.64056,0.64028,0.64028,55600000.0
2006-03-10 17:33:00,0.64038,0.6404,0.64031,0.64035,123199999.0
2006-03-10 17:34:00,0.64032,0.64041,0.64028,0.64041,83600002.0
2006-03-10 17:35:00,0.64045,0.64045,0.64029,0.6404,134400000.0
2006-03-10 17:36:00,0.64044,0.64053,0.64039,0.6404,121099999.0
2006-03-10 17:37:00,0.64038,0.64043,0.64038,0.64043,27000000.0
2006-03-10 17:38:00,0.64036,0.64036,0.64023,0.64023,40700001.0
2006-03-10 17:39:00,0.64025,0.64038,0.64025,0.64038,53500001.0
2006-03-10 17:40:00,0.6402,0.64031,0.64013,0.64017,137399998.0
2006-03-10 17:41:00,0.64027,0.64034,0.64022,0.64033,96400001.0
2006-03-10 17:42:00,0.64022,0.64025,0.64014,0.64022,115900002.0
2006-03-10 17:43:00,0.64026,0.6403,0.64017,0.64025,63800001.0
2006-03-10 17:44:00,0.64033,0.64033,0.64024,0.64028,79899998.0
2006-03-10 17:45:00,0.64025,0.64025,0.64001,0.64019,110899998.0
2006-03-10 17:46:00,0.64014,0.64014,0.64004,0.64013,73700000.0
2006-03-10 17:47:00,0.64005,0.64012,0.63985,0.6401,98400000.0
2006-03-10 17:48:00,0.64002,0.64007,0.63989,0.6399,105900000.0
2006-03-10 17:49:00,0.63976,0.63995,0.63976,0.63995,92600000.0
2006-03-10 17:50:00,0.63993,0.64031,0.63993,0.64025,80800000.0
2006-03-10 17:51:00,0.64014,0.64014,0.63997,0.64004,109699998.0
2006-03-10 17:52:00,0.64005,0.64017,0.64,0.6401,136699999.0
2006-03-10 17:53:00,0.64021,0.64031,0.6402,0.64031,92799998.0
2006-03-10 17:54:00,0.64025,0.64025,0.6402,0.64022,61300000.0
2006-03-10 17:55:00,0.64023,0.6405,0.64023,0.6405,169000002.0
2006-03-10 17:56:00,0.64036,0.64045,0.64031,0.64034,136600000.0
2006-03-10 17:57:00,0.64026,0.64031,0.64022,0.64028,70000000.0
2006-03-10 17:58:00,0.6402,0.6402,0.64003,0.64004,59399999.0
2006-03-10 17:59:00,0.63996,0.63998,0.63969,0.6397,115599999.0
2006-03-10 18:00:00,0.63967,0.6399,0.63967,0.63983,63800001.0
2006-03-10 18:01:00,0.63984,0.63984,0.63967,0.63974,82700000.0
2006-03-10 18:02:00,0.63979,0.63993,0.63969,0.63993,132199998.0
2006-03-10 18:03:00,0.63989,0.64011,0.63989,0.64005,243799999.0
2006-03-10 18:04:00,0.64007,0.64035,0.64007,0.64035,193200002.0
2006-03-10 18:05:00,0.64048,0.64075,0.64044,0.64055,269299998.0
2006-03-10 18:06:00,0.64069,0.64083,0.64069,0.64078,116499998.0
2006-03-10 18:07:00,0.64066,0.64071,0.64054,0.64056,266200000.0
2006-03-10 18:08:00,0.64045,0.64054,0.64045,0.64052,92599998.0
2006-03-10 18:09:00,0.64057,0.64061,0.64041,0.64051,255000002.0
2006-03-10 18:10:00,0.64041,0.64058,0.64032,0.6404,105400001.0
2006-03-10 18:11:00,0.64044,0.64063,0.64039,0.64053,66799999.0
2006-03-10 18:12:00,0.64069,0.64072,0.64053,0.64072,84299998.0
2006-03-10 18:13:00,0.64083,0.64091,0.64076,0.64076,87600000.0
2006-03-10 18:14:00,0.64074,0.64074,0.64056,0.6406,51899999.0
2006-03-10 18:15:00,0.64069,0.64084,0.64069,0.64076,155800001.0
2006-03-10 18:16:00,0.64072,0.64072,0.64051,0.64058,358900000.0
2006-03-10 18:17:00,0.64045,0.64055,0.64045,0.64045,162999999.0
2006-03-10 18:18:00,0.64035,0.6405,0.64026,0.64026,334700001.0
2006-03-10 18:19:00,0.64023,0.64042,0.64015,0.64027,259099999.0
2006-03-10 18:20:00,0.64025,0.64041,0.64024,0.64041,127400002.0
2006-03-10 18:21:00,0.64042,0.64056,0.64042,0.64055,213300000.0
2006-03-10 18:22:00,0.64054,0.64066,0.64054,0.64055,122500001.0
2006-03-10 18:23:00,0.64049,0.64063,0.64046,0.64063,283899999.0
2006-03-10 18:24:00,0.64063,0.64077,0.6405,0.64057,237199998.0
2006-03-10 18:25:00,0.64053,0.64055,0.64045,0.64048,114299998.0
2006-03-10 18:26:00,0.64045,0.64055,0.64045,0.64055,123000001.0
2006-03-10 18:27:00,0.6405,0.6406,0.64048,0.64055,222800000.0
2006-03-10 18:28:00,0.64052,0.64061,0.64041,0.64052,141300000.0
2006-03-10 18:29:00,0.64053,0.6406,0.64046,0.64048,232099999.0
2006-03-10 18:30:00,0.64045,0.64045,0.64034,0.64044,71800000.0
2006-03-10 18:31:00,0.6404,0.64051,0.6404,0.64049,234100000.0
2006-03-10 18:32:00,0.64047,0.64047,0.64034,0.64034,36200000.0
2006-03-10 18:33:00,0.64038,0.6404,0.64028,0.64028,218599999.0
2006-03-10 18:34:00,0.64035,0.6404,0.6403,0.6404,64599999.0
2006-03-10 18:35:00,0.64036,0.64036,0.64015,0.64015,154600000.0
2006-03-10 18:36:00,0.6402,0.64025,0.64015,0.64015,189699999.0
2006-03-10 18:37:00,0.64012,0.64015,0.64001,0.64015,69200000.0
2006-03-10 18:38:00,0.64015,0.64044,0.64014,0.64035,169599998.0
2006-03-10 18:39:00,0.64031,0.64046,0.64029,0.6404,320599999.0
2006-03-10 18:40:00,0.6404,0.64053,0.64036,0.64053,125099997.0
2006-03-10 18:41:00,0.64043,0.64055,0.64031,0.64033,250699999.0
2006-03-10 18:42:00,0.64062,0.6407,0.64051,0.6407,118500000.0
2006-03-10 18:43:00,0.6407,0.64099,0.64064,0.64075,650999999.0
2006-03-10 18:44:00,0.64074,0.64082,0.64067,0.64081,303600001.0
2006-03-10 18:45:00,0.64088,0.64088,0.64065,0.64083,404299999.0
2006-03-10 18:46:00,0.64078,0.64081,0.64069,0.6407,158299999.0
2006-03-10 18:47:00,0.64067,0.64085,0.64066,0.64085,205799999.0
2006-03-10 18:48:00,0.6409,0.64104,0.6409,0.6409,155700000.0
2006-03-10 18:49:00,0.64089,0.64105,0.64088,0.64088,100399999.0
2006-03-10 18:50:00,0.64088,0.641,0.64081,0.641,103299999.0
2006-03-10 18:51:00,0.64104,0.64127,0.64104,0.64127,70799999.0
2006-03-10 18:52:00,0.64133,0.64133,0.64126,0.64127,83300000.0
2006-03-10 18:53:00,0.64122,0.64122,0.6411,0.64113,72899999.0
2006-03-10 18:54:00,0.64101,0.64101,0.64081,0.64091,78399999.0
2006-03-10 18:55:00,0.64104,0.64108,0.64095,0.641,129000000.0
2006-03-10 18:56:00,0.64102,0.64105,0.641,0.641,105600000.0
2006-03-10 18:57:00,0.64096,0.641,0.64085,0.64093,102499998.0
2006-03-10 18:58:00,0.6409,0.64095,0.6409,0.64095,71899998.0
2006-03-10 18:59:00,0.64086,0.64104,0.64085,0.64104,177299998.0
2006-03-10 19:00:00,0.64109,0.64115,0.64105,0.64115,124899998.0
2006-03-10 19:01:00,0.64126,0.64135,0.64125,0.64125,84200000.0
2006-03-10 19:02:00,0.64132,0.64132,0.64124,0.64128,61100000.0
2006-03-10 19:03:00,0.64119,0.64133,0.64119,0.64129,179099999.0
2006-03-10 19:04:00,0.64124,0.64132,0.64099,0.64099,130600000.0
2006-03-10 19:05:00,0.64093,0.64099,0.64087,0.64089,108900001.0
2006-03-10 19:06:00,0.64087,0.64097,0.64082,0.6409,183299999.0
2006-03-10 19:07:00,0.64097,0.64106,0.64083,0.64088,204400000.0
2006-03-10 19:08:00,0.64093,0.64093,0.64083,0.64087,126699999.0
2006-03-10 19:09:00,0.64092,0.64094,0.64084,0.64092,95400001.0
2006-03-10 19:10:00,0.64092,0.64094,0.64088,0.64092,55700000.0
2006-03-10 19:11:00,0.64087,0.64094,0.64077,0.64077,137100000.0
2006-03-10 19:12:00,0.64058,0.64058,0.64042,0.64048,67700000.0
2006-03-10 19:13:00,0.64045,0.64055,0.6404,0.6405,68600000.0
2006-03-10 19:14:00,0.64058,0.64061,0.64042,0.64042,64300000.0
2006-03-10 19:15:00,0.64035,0.64035,0.64019,0.6403,108700001.0
2006-03-10 19:16:00,0.64025,0.64035,0.64025,0.64035,48800001.0
2006-03-10 19:17:00,0.64025,0.64025,0.63995,0.64005,108900001.0
2006-03-10 19:18:00,0.64005,0.64005,0.63997,0.64005,78799999.0
2006-03-10 19:19:00,0.63995,0.64006,0.63993,0.64,75399999.0
2006-03-10 19:20:00,0.64,0.64019,0.64,0.6401,156699999.0
2006-03-10 19:21:00,0.64007,0.6401,0.63992,0.63997,152200001.0
2006-03-10 19:22:00,0.63996,0.64009,0.63996,0.64005,82400000.0
2006-03-10 19:23:00,0.63995,0.64005,0.63995,0.64,105699998.0
2006-03-10 19:24:00,0.64011,0.64029,0.64011,0.6402,64900000.0
2006-03-10 19:25:00,0.64024,0.64024,0.64014,0.64023,71199999.0
2006-03-10 19:26:00,0.64005,0.64005,0.63996,0.64,62300000.0
2006-03-10 19:27:00,0.63996,0.64003,0.63982,0.63988,137100001.0
2006-03-10 19:28:00,0.64,0.64,0.6397,0.63973,207000000.0
2006-03-10 19:29:00,0.63978,0.63995,0.63977,0.63995,99299999.0
2006-03-10 19:30:00,0.64005,0.64005,0.64,0.64005,63000000.0
2006-03-10 19:31:00,0.64012,0.64015,0.64002,0.64015,63000000.0
2006-03-10 19:32:00,0.64013,0.64013,0.63993,0.63993,147900000.0
2006-03-10 19:33:00,0.63986,0.64002,0.63986,0.64002,57500001.0
2006-03-10 19:34:00,0.64007,0.64014,0.63996,0.64013,145199998.0
2006-03-10 19:35:00,0.64017,0.64023,0.64008,0.64023,163700000.0
2006-03-10 19:36:00,0.64023,0.64027,0.64015,0.6402,172099998.0
2006-03-10 19:37:00,0.6402,0.64025,0.64018,0.64018,88400000.0
2006-03-10 19:38:00,0.64025,0.64025,0.64017,0.6402,76799999.0
2006-03-10 19:39:00,0.64025,0.64028,0.64018,0.6402,175200000.0
2006-03-10 19:40:00,0.64023,0.64023,0.64008,0.64008,65400000.0
2006-03-10 19:41:00,0.64015,0.64024,0.64015,0.64018,78399998.0
2006-03-10 19:42:00,0.6402,0.6403,0.64018,0.64018,62399999.0
2006-03-10 19:43:00,0.6402,0.64025,0.64015,0.64017,96199999.0
2006-03-10 19:44:00,0.64027,0.6403,0.6401,0.64022,137800001.0
2006-03-10 19:45:00,0.64028,0.64042,0.64028,0.64037,46299999.0
2006-03-10 19:46:00,0.64041,0.64043,0.64025,0.6404,82000000.0
2006-03-10 19:47:00,0.64038,0.64038,0.64023,0.64023,68099999.0
2006-03-10 19:48:00,0.64015,0.64025,0.64015,0.6402,42400000.0
2006-03-10 19:49:00,0.64017,0.6402,0.63987,0.63987,169200000.0
2006-03-10 19:50:00,0.64002,0.64005,0.63995,0.64,149700002.0
2006-03-10 19:51:00,0.64003,0.64006,0.63995,0.63997,150600001.0
2006-03-10 19:52:00,0.63995,0.64,0.63985,0.63995,147500000.0
2006-03-10 19:53:00,0.63994,0.63994,0.63971,0.63985,123099999.0
2006-03-10 19:54:00,0.63988,0.64003,0.63987,0.63987,116399999.0
2006-03-10 19:55:00,0.63975,0.63985,0.63975,0.63985,220600004.0
2006-03-10 19:56:00,0.63985,0.63998,0.63983,0.63989,173899998.0
2006-03-10 19:57:00,0.63995,0.63995,0.63985,0.6399,135499998.0
2006-03-10 19:58:00,0.63995,0.63995,0.63985,0.6399,270499995.0
2006-03-10 19:59:00,0.6399,0.63995,0.63985,0.63985,124200001.0
2006-03-10 20:00:00,0.63987,0.63997,0.63985,0.6399,239599999.0
2006-03-10 20:01:00,0.6399,0.63995,0.63982,0.63993,144799998.0
2006-03-10 20:02:00,0.63995,0.63995,0.6399,0.6399,59200001.0
2006-03-10 20:03:00,0.64,0.64,0.6399,0.63997,105900000.0
2006-03-10 20:04:00,0.63995,0.64,0.63985,0.63995,143300001.0
2006-03-10 20:05:00,0.63997,0.64,0.63985,0.64,218799994.0
2006-03-10 20:06:00,0.64,0.64,0.63985,0.63995,228699998.0
2006-03-10 20:07:00,0.63995,0.63997,0.63985,0.63985,63100000.0
2006-03-10 20:08:00,0.6399,0.63995,0.6399,0.63992,87799999.0
2006-03-10 20:09:00,0.63995,0.64,0.6397,0.6399,101100001.0
2006-03-10 20:10:00,0.63985,0.63995,0.63985,0.63992,156599995.0
2006-03-10 20:11:00,0.6399,0.63992,0.6399,0.63992,90399998.0
2006-03-10 20:12:00,0.63995,0.63995,0.63985,0.6399,69700000.0
2006-03-10 20:13:00,0.63998,0.64,0.63965,0.6399,84899999.0
2006-03-10 20:14:00,0.63998,0.64,0.6399,0.64,103600000.0
2006-03-10 20:15:00,0.6399,0.63995,0.6399,0.63995,45500001.0
2006-03-10 20:16:00,0.63995,0.64005,0.63985,0.63985,456100000.0
2006-03-10 20:17:00,0.63982,0.63997,0.63982,0.63995,224399998.0
2006-03-10 20:18:00,0.63992,0.63995,0.63987,0.63995,106000001.0
2006-03-10 20:19:00,0.63995,0.63995,0.6399,0.63995,62899999.0
2006-03-10 20:20:00,0.64,0.64,0.63985,0.6399,84600000.0
2006-03-10 20:21:00,0.63992,0.64,0.6399,0.63995,75700001.0
2006-03-10 20:22:00,0.63995,0.63995,0.6399,0.63995,165199997.0
2006-03-10 20:23:00,0.63995,0.64,0.63985,0.64,41100000.0
2006-03-10 20:24:00,0.63995,0.63995,0.63965,0.63995,92400000.0
2006-03-10 20:25:00,0.63995,0.63997,0.63985,0.6399,140900001.0
2006-03-10 20:26:00,0.63995,0.64,0.63985,0.6399,92500001.0
2006-03-10 20:27:00,0.6399,0.63995,0.6399,0.63995,80499997.0
2006-03-10 20:28:00,0.63995,0.63995,0.6399,0.63995,39900000.0
2006-03-10 20:29:00,0.63995,0.64,0.6399,0.63995,214499998.0
2006-03-10 20:30:00,0.63985,0.64,0.63985,0.63995,327400000.0
2006-03-10 20:31:00,0.63998,0.63998,0.63985,0.63995,151900000.0
2006-03-10 20:32:00,0.63985,0.63995,0.63985,0.63992,78400000.0
2006-03-10 20:33:00,0.6399,0.63997,0.63985,0.63987,167699999.0
2006-03-10 20:34:00,0.63995,0.63995,0.63987,0.63995,110899998.0
2006-03-10 20:35:00,0.63995,0.63995,0.63985,0.6399,98200002.0
2006-03-10 20:36:00,0.6399,0.64005,0.6398,0.63985,154200001.0
2006-03-10 20:37:00,0.63987,0.64005,0.63985,0.6399,235999996.0
2006-03-10 20:38:00,0.6399,0.63992,0.63985,0.6399,141300000.0
2006-03-10 20:39:00,0.6399,0.63995,0.6399,0.63995,70200000.0
2006-03-10 20:40:00,0.6399,0.64,0.63985,0.6399,223599997.0
2006-03-10 20:41:00,0.6399,0.63995,0.63985,0.63995,179800003.0
2006-03-10 20:42:00,0.6399,0.63995,0.63982,0.6399,75800000.0
2006-03-10 20:43:00,0.6399,0.64,0.6399,0.6399,102800001.0
2006-03-10 20:44:00,0.63985,0.63995,0.63985,0.63995,19800000.0
2006-03-10 20:45:00,0.6399,0.63995,0.63983,0.63985,51900001.0
2006-03-10 20:46:00,0.63995,0.63995,0.63983,0.63983,69700001.0
2006-03-10 20:47:00,0.6399,0.63995,0.6399,0.63992,92199999.0
2006-03-10 20:48:00,0.63985,0.63995,0.63985,0.63985,58800000.0
2006-03-10 20:49:00,0.63985,0.63995,0.6398,0.6399,134899999.0
2006-03-10 20:50:00,0.6399,0.63992,0.63983,0.63985,158999998.0
2006-03-10 20:51:00,0.63985,0.63995,0.63985,0.6399,54300000.0
2006-03-10 20:52:00,0.6399,0.64,0.63985,0.63985,105999998.0
2006-03-10 20:53:00,0.63995,0.64,0.63987,0.6399,278899999.0
2006-03-10 20:54:00,0.6399,0.63995,0.63985,0.63995,139399999.0
2006-03-10 20:55:00,0.63985,0.6399,0.63985,0.6399,42600002.0
2006-03-10 20:56:00,0.63988,0.64,0.63965,0.63993,70999998.0
2006-03-10 20:57:00,0.6399,0.64,0.63975,0.6399,67100000.0
2006-03-10 20:58:00,0.6399,0.64,0.63985,0.63985,372299999.0
2006-03-10 20:59:00,0.6399,0.64,0.63985,0.6399,199799997.0
2006-03-10 21:00:00,0.6399,0.63993,0.63985,0.6399,246499997.0
2006-03-10 21:01:00,0.6398,0.63992,0.6398,0.63992,101999999.0
2006-03-10 21:02:00,0.6399,0.63995,0.63987,0.6399,127500004.0
2006-03-10 21:03:00,0.63995,0.64,0.63985,0.64,93699999.0
2006-03-10 21:04:00,0.6399,0.63995,0.63985,0.63985,72200000.0
2006-03-10 21:05:00,0.63995,0.64,0.63985,0.6399,90200000.0
2006-03-10 21:06:00,0.63985,0.64,0.63985,0.6399,134199999.0
2006-03-10 21:07:00,0.63995,0.63995,0.6399,0.6399,61999999.0
2006-03-10 21:08:00,0.6399,0.63995,0.6398,0.6399,161400000.0
2006-03-10 21:09:00,0.6399,0.64,0.63985,0.63995,239199999.0
2006-03-10 21:10:00,0.6399,0.63995,0.6399,0.63995,72599998.0
2006-03-10 21:11:00,0.6399,0.6399,0.6399,0.6399,900000.0
2006-03-10 21:12:00,0.63985,0.63997,0.63985,0.63992,132800000.0
2006-03-10 21:13:00,0.63988,0.63993,0.63985,0.6399,90600000.0
2006-03-10 21:14:00,0.63995,0.63995,0.6399,0.6399,61300000.0
2006-03-10 21:15:00,0.6399,0.64,0.63985,0.6399,253800002.0
2006-03-10 21:16:00,0.63995,0.63995,0.63978,0.63985,156200001.0
2006-03-10 21:17:00,0.63985,0.63995,0.63975,0.63995,238500002.0
2006-03-10 21:18:00,0.63995,0.63995,0.63985,0.63992,202200003.0
2006-03-10 21:19:00,0.63995,0.63995,0.63985,0.6399,153100000.0
2006-03-10 21:20:00,0.63995,0.64,0.6398,0.63985,198200001.0
2006-03-10 21:21:00,0.63995,0.63995,0.63985,0.63995,98000001.0
2006-03-10 21:22:00,0.63995,0.63995,0.63985,0.6399,92200000.0
2006-03-10 21:23:00,0.63985,0.63995,0.63985,0.63995,131500000.0
2006-03-10 21:24:00,0.63995,0.63995,0.63985,0.6399,85100000.0
2006-03-10 21:25:00,0.6399,0.63995,0.6399,0.63995,133799999.0
2006-03-10 21:26:00,0.63992,0.63995,0.63985,0.63995,132000001.0
2006-03-10 21:27:00,0.6399,0.63995,0.63985,0.63995,120100000.0
2006-03-10 21:28:00,0.63995,0.63995,0.6399,0.6399,24800000.0
2006-03-10 21:29:00,0.6399,0.63995,0.63975,0.63985,147399999.0
2006-03-10 21:30:00,0.63992,0.64,0.63985,0.63995,191300000.0
2006-03-10 21:31:00,0.63995,0.63995,0.6399,0.6399,44799999.0
2006-03-10 21:32:00,0.6399,0.63995,0.63985,0.63995,53300000.0
2006-03-10 21:33:00,0.63995,0.63995,0.6399,0.63995,95499999.0
2006-03-10 21:34:00,0.6399,0.63995,0.63982,0.63982,138300001.0
2006-03-10 21:35:00,0.6399,0.63995,0.63987,0.6399,179800000.0
2006-03-10 21:36:00,0.6399,0.64,0.63982,0.63995,196799997.0
2006-03-10 21:37:00,0.63992,0.64,0.6399,0.63995,164599996.0
2006-03-10 21:38:00,0.63995,0.64,0.6399,0.63992,120600003.0
2006-03-10 21:39:00,0.6399,0.63995,0.6398,0.63992,110099999.0
2006-03-10 21:40:00,0.63995,0.64,0.6398,0.63998,144199999.0
2006-03-10 21:41:00,0.6399,0.63995,0.63985,0.63995,159700000.0
2006-03-10 21:42:00,0.63992,0.63995,0.6399,0.63995,92499999.0
2006-03-10 21:43:00,0.6399,0.64,0.63985,0.63985,70600001.0
2006-03-10 21:44:00,0.63995,0.63995,0.63975,0.63975,70599999.0
2006-03-10 21:45:00,0.6399,0.63995,0.63982,0.6399,98300001.0
2006-03-10 21:46:00,0.63988,0.63995,0.63987,0.63987,62000000.0
2006-03-10 21:47:00,0.6399,0.63995,0.6399,0.63995,59799999.0
2006-03-10 21:48:00,0.63995,0.63995,0.63995,0.63995,51100001.0
2006-03-10 21:49:00,0.6399,0.63995,0.6398,0.63988,60600000.0
2006-03-10 21:50:00,0.63995,0.64,0.63985,0.63992,67500000.0
2006-03-10 21:51:00,0.6399,0.63995,0.63987,0.63995,81200000.0
2006-03-10 21:52:00,0.6399,0.64005,0.63987,0.63995,101600002.0
2006-03-10 21:53:00,0.63985,0.63995,0.63985,0.63995,43000000.0
2006-03-10 21:54:00,0.63995,0.63995,0.63985,0.6399,130899999.0
2006-03-10 21:55:00,0.6399,0.63995,0.63988,0.6399,112600003.0
2006-03-10 21:56:00,0.63995,0.63995,0.63985,0.63985,88900000.0
2006-03-10 21:57:00,0.6399,0.63995,0.6398,0.63992,171700000.0
2006-03-10 21:58:00,0.6399,0.63995,0.6399,0.63995,42100000.0
2006-03-10 21:59:00,0.6399,0.64,0.6399,0.6399,99400001.0
2006-03-10 22:00:00,0.6399,0.63995,0.63985,0.63995,89600000.0
2006-03-10 22:01:00,0.63992,0.63995,0.63985,0.6399,56199999.0
2006-03-10 22:02:00,0.63995,0.63995,0.6399,0.6399,69199999.0
2006-03-10 22:03:00,0.63995,0.63995,0.63992,0.63993,61800000.0
2006-03-10 22:04:00,0.6399,0.63995,0.63985,0.6399,53300001.0
2006-03-10 22:05:00,0.63985,0.64,0.63985,0.63987,124500001.0
2006-03-10 22:06:00,0.63975,0.64005,0.63975,0.63993,163999999.0
2006-03-10 22:07:00,0.6399,0.63995,0.63985,0.63985,108999999.0
2006-03-10 22:08:00,0.6399,0.64005,0.63985,0.64005,57200000.0
2006-03-10 22:09:00,0.63995,0.63995,0.63985,0.63988,70500002.0
2006-03-10 22:10:00,0.6399,0.63995,0.63985,0.6399,123400000.0
2006-03-10 22:11:00,0.63982,0.63995,0.63982,0.63995,94200000.0
2006-03-10 22:12:00,0.6399,0.63995,0.63982,0.63988,104100000.0
2006-03-10 22:13:00,0.64,0.64,0.63985,0.6399,71800001.0
2006-03-10 22:14:00,0.63995,0.63995,0.6398,0.63992,92699998.0
2006-03-10 22:15:00,0.63992,0.63995,0.63985,0.6399,116000000.0
2006-03-10 22:16:00,0.63988,0.63997,0.63988,0.6399,81200001.0
2006-03-10 22:17:00,0.63995,0.63995,0.63985,0.63995,136800001.0
2006-03-10 22:18:00,0.63995,0.63995,0.6398,0.6398,88400000.0
2006-03-10 22:19:00,0.6399,0.64,0.6398,0.6399,141100000.0
2006-03-10 22:20:00,0.63995,0.63995,0.6399,0.6399,50000000.0
2006-03-10 22:21:00,0.63995,0.63995,0.63985,0.6399,151599999.0
2006-03-10 22:22:00,0.63998,0.63998,0.63985,0.63985,60999999.0
2006-03-10 22:23:00,0.63985,0.64,0.63985,0.63995,70100000.0
2006-03-10 22:24:00,0.63985,0.63995,0.63982,0.63995,160200002.0
2006-03-10 22:25:00,0.63985,0.63995,0.63985,0.6399,161100001.0
2006-03-10 22:26:00,0.6399,0.63995,0.63987,0.63995,129200000.0
2006-03-10 22:27:00,0.63985,0.64,0.63985,0.64,95100001.0
2006-03-10 22:28:00,0.6398,0.63992,0.6398,0.63992,35200000.0
2006-03-10 22:29:00,0.6399,0.63995,0.6399,0.6399,55700000.0
2006-03-10 22:30:00,0.63995,0.64,0.6399,0.63995,156000001.0
2006-03-10 22:31:00,0.63995,0.63995,0.63982,0.63982,114500001.0
2006-03-10 22:32:00,0.63995,0.63995,0.63995,0.63995,51799999.0
2006-03-10 22:33:00,0.6399,0.63995,0.6399,0.63995,104900000.0
2006-03-10 22:34:00,0.6399,0.63995,0.63965,0.63992,90100001.0
2006-03-10 22:35:00,0.63997,0.63997,0.63988,0.63988,185699996.0
2006-03-10 22:36:00,0.6399,0.63995,0.63985,0.6399,97300000.0
2006-03-10 22:37:00,0.6399,0.6399,0.63985,0.6399,111000003.0
2006-03-10 22:38:00,0.6398,0.6399,0.63965,0.6399,113100000.0
2006-03-10 22:39:00,0.6399,0.63995,0.6399,0.63995,24700000.0
2006-03-10 22:40:00,0.6399,0.63995,0.6398,0.63985,129500001.0
2006-03-10 22:41:00,0.6399,0.6399,0.63987,0.6399,38700000.0
2006-03-10 22:42:00,0.6399,0.63998,0.63985,0.63998,115000000.0
2006-03-10 22:43:00,0.6399,0.64,0.63975,0.6399,150400000.0
2006-03-10 22:44:00,0.63995,0.63997,0.63982,0.63982,161700000.0
2006-03-10 22:45:00,0.6399,0.64,0.63985,0.6399,175300003.0
2006-03-10 22:46:00,0.63992,0.63995,0.6397,0.63985,226300002.0
2006-03-10 22:47:00,0.63985,0.63995,0.63985,0.63993,103999997.0
2006-03-10 22:48:00,0.63988,0.64,0.63975,0.6399,124800000.0
2006-03-10 22:49:00,0.6399,0.6399,0.6399,0.6399,14000000.0
2006-03-10 22:50:00,0.63995,0.63995,0.63965,0.6399,188099998.0
2006-03-10 22:51:00,0.6399,0.63995,0.63982,0.63985,204499998.0
2006-03-10 22:52:00,0.63992,0.63992,0.63985,0.6399,124700001.0
2006-03-10 22:53:00,0.63995,0.63995,0.63985,0.63995,72999999.0
2006-03-10 22:54:00,0.63993,0.63995,0.63985,0.63985,84700000.0
2006-03-10 22:55:00,0.63985,0.64,0.63985,0.63985,85400000.0
2006-03-10 22:56:00,0.63995,0.63997,0.63985,0.6399,118599998.0
2006-03-10 22:57:00,0.6399,0.64005,0.63987,0.63993,91799999.0
2006-03-10 22:58:00,0.6399,0.64,0.63985,0.6399,126999999.0
2006-03-10 22:59:00,0.63975,0.63995,0.6397,0.6397,152400001.0
2006-03-10 23:00:00,0.63983,0.63995,0.63975,0.6399,115700002.0
2006-03-10 23:01:00,0.6399,0.63997,0.6398,0.63995,133200000.0
2006-03-10 23:02:00,0.63993,0.63993,0.63993,0.63993,21500000.0
2006-03-10 23:03:00,0.63995,0.63995,0.63975,0.6399,36499999.0
2006-03-10 23:04:00,0.63993,0.63995,0.63985,0.63985,61299999.0
2006-03-10 23:05:00,0.6399,0.64007,0.63985,0.63995,117899998.0
2006-03-10 23:06:00,0.63995,0.63995,0.63985,0.63985,59500000.0
2006-03-10 23:07:00,0.63985,0.63995,0.6398,0.63987,59800000.0
2006-03-10 23:08:00,0.63997,0.63997,0.63985,0.6399,98199999.0
2006-03-10 23:09:00,0.63995,0.64002,0.63993,0.63995,73600000.0
2006-03-10 23:10:00,0.6399,0.63995,0.6399,0.6399,126299997.0
2006-03-10 23:11:00,0.63995,0.64,0.6399,0.6399,118700000.0
2006-03-10 23:12:00,0.63985,0.63997,0.63985,0.63997,94799998.0
2006-03-10 23:13:00,0.63995,0.63995,0.63985,0.63993,111500001.0
2006-03-10 23:14:00,0.63993,0.64,0.6399,0.6399,54600000.0
2006-03-10 23:15:00,0.6399,0.6399,0.63985,0.63985,61200002.0
2006-03-10 23:16:00,0.6399,0.63995,0.63985,0.63995,36600000.0
2006-03-10 23:17:00,0.63993,0.63995,0.63975,0.63982,66100000.0
2006-03-10 23:18:00,0.6399,0.63995,0.63975,0.63995,35799999.0
2006-03-10 23:19:00,0.63985,0.6399,0.63983,0.6399,92900000.0
2006-03-10 23:20:00,0.63995,0.64,0.63985,0.63995,61599999.0
2006-03-10 23:21:00,0.63985,0.6399,0.63985,0.6399,53400000.0
2006-03-10 23:22:00,0.63985,0.63995,0.63985,0.63995,51600000.0
2006-03-10 23:23:00,0.6399,0.63995,0.63985,0.63985,55600000.0
2006-03-10 23:24:00,0.63985,0.63995,0.6398,0.63995,60199999.0
2006-03-10 23:25:00,0.63993,0.63995,0.6398,0.63995,116899997.0
2006-03-10 23:26:00,0.6399,0.63995,0.63987,0.63995,77800000.0
2006-03-10 23:27:00,0.63995,0.63995,0.6399,0.6399,80600001.0
2006-03-10 23:28:00,0.6399,0.63995,0.63985,0.63995,62799999.0
2006-03-10 23:29:00,0.63995,0.63995,0.63985,0.6399,123100002.0
2006-03-10 23:30:00,0.63985,0.63995,0.63985,0.63995,61299999.0
2006-03-10 23:31:00,0.6399,0.63995,0.6399,0.6399,70099999.0
2006-03-10 23:32:00,0.63995,0.63995,0.63985,0.63992,75599999.0
2006-03-10 23:33:00,0.63985,0.63997,0.63985,0.6399,54400000.0
2006-03-10 23:34:00,0.6399,0.63995,0.63985,0.6399,69499999.0
2006-03-10 23:35:00,0.63995,0.64,0.63985,0.64,81200000.0
2006-03-10 23:36:00,0.63992,0.64,0.63985,0.63995,72700000.0
2006-03-10 23:37:00,0.63995,0.63995,0.63992,0.63995,59800000.0
2006-03-10 23:38:00,0.63995,0.64,0.63985,0.63995,107699999.0
2006-03-10 23:39:00,0.63985,0.63995,0.63985,0.63988,84600000.0
2006-03-10 23:40:00,0.63995,0.63995,0.6399,0.6399,19900000.0
2006-03-10 23:41:00,0.63995,0.63995,0.63985,0.63995,39400000.0
2006-03-10 23:42:00,0.63985,0.6399,0.63985,0.6399,18300000.0
2006-03-10 23:43:00,0.63995,0.63995,0.63985,0.63995,49500000.0
2006-03-10 23:44:00,0.63995,0.63995,0.6399,0.6399,28700001.0
2006-03-10 23:45:00,0.64,0.64,0.63985,0.6399,47799999.0
2006-03-10 23:46:00,0.6399,0.64,0.6399,0.63995,97699999.0
2006-03-10 23:47:00,0.63995,0.63995,0.63987,0.63987,41800000.0
2006-03-10 23:48:00,0.63985,0.6399,0.63985,0.63985,48600000.0
2006-03-10 23:49:00,0.63995,0.63995,0.63985,0.6399,93300000.0
2006-03-10 23:50:00,0.63985,0.63995,0.63985,0.63995,29900000.0
2006-03-10 23:51:00,0.6399,0.63995,0.63982,0.63995,77800000.0
2006-03-10 23:52:00,0.63985,0.64,0.63985,0.63992,99000000.0
2006-03-10 23:53:00,0.63988,0.63995,0.63985,0.6399,69300001.0
2006-03-10 23:54:00,0.6399,0.64,0.6398,0.63995,124100001.0
2006-03-10 23:55:00,0.63995,0.63995,0.63987,0.63987,125300002.0
2006-03-10 23:56:00,0.63995,0.63995,0.63985,0.6399,108999998.0
2006-03-10 23:57:00,0.6399,0.63995,0.6399,0.6399,83600001.0
2006-03-10 23:58:00,0.6399,0.63995,0.63985,0.63995,32600000.0
2006-03-10 23:59:00,0.63985,0.63995,0.63985,0.63985,85999999.0
2006-03-13 00:00:00,0.6416,0.6416,0.6416,0.6416,69600001.0
2006-03-13 00:01:00,0.6417,0.6418,0.6416,0.6418,69600001.0
2006-03-13 00:02:00,0.642,0.642,0.642,0.642,69600001.0
2006-03-13 00:03:00,0.6419,0.642,0.6419,0.642,69600001.0
2006-03-13 00:04:00,0.6418,0.642,0.6418,0.6419,69600001.0
2006-03-13 00:08:00,0.6417,0.6417,0.6417,0.6417,69600001.0
2006-03-13 00:10:00,0.6416,0.6417,0.6416,0.6417,69600001.0
2006-03-13 00:11:00,0.6418,0.6418,0.6418,0.6418,69600001.0
2006-03-13 00:13:00,0.6417,0.642,0.6417,0.642,69600001.0
2006-03-13 00:14:00,0.6418,0.642,0.6417,0.6417,69600001.0
2006-03-13 00:20:00,0.6418,0.6418,0.6418,0.6418,69600001.0
2006-03-13 00:21:00,0.642,0.642,0.642,0.642,69600001.0
2006-03-13 00:24:00,0.6418,0.6418,0.6418,0.6418,69600001.0
2006-03-13 00:25:00,0.6419,0.6419,0.6418,0.6418,69600001.0
2006-03-13 00:28:00,0.6419,0.6419,0.6418,0.6418,69600001.0
2006-03-13 00:29:00,0.6419,0.6421,0.6418,0.6421,69600001.0
2006-03-13 00:30:00,0.6422,0.6422,0.6422,0.6422,69600001.0
2006-03-13 00:31:00,0.6421,0.6421,0.6421,0.6421,69600001.0
2006-03-13 00:37:00,0.6422,0.6422,0.6422,0.6422,69600001.0
2006-03-13 00:41:00,0.6423,0.6423,0.6423,0.6423,69600001.0
2006-03-13 00:43:00,0.6424,0.6425,0.6423,0.6424,69600001.0
2006-03-13 00:44:00,0.6423,0.6424,0.6423,0.6424,69600001.0
2006-03-13 00:46:00,0.6425,0.6425,0.6425,0.6425,69600001.0
2006-03-13 00:48:00,0.6422,0.6424,0.6422,0.6424,69600001.0
2006-03-13 00:49:00,0.6422,0.6425,0.6422,0.6425,69600001.0
2006-03-13 00:50:00,0.6424,0.6424,0.6423,0.6424,69600001.0
2006-03-13 00:53:00,0.6425,0.6429,0.6425,0.6429,69600001.0
2006-03-13 00:54:00,0.6428,0.6428,0.6428,0.6428,69600001.0
2006-03-13 00:55:00,0.6431,0.6431,0.6428,0.643,69600001.0
2006-03-13 00:56:00,0.6428,0.643,0.6428,0.6429,69600001.0
2006-03-13 00:57:00,0.6428,0.6429,0.6428,0.6429,69600001.0
2006-03-13 00:59:00,0.643,0.643,0.643,0.643,69600001.0
2006-03-13 01:00:00,0.6429,0.6429,0.6429,0.6429,69600001.0
2006-03-13 01:01:00,0.643,0.643,0.643,0.643,69600001.0
2006-03-13 01:03:00,0.6429,0.6429,0.6429,0.6429,69600001.0
2006-03-13 01:05:00,0.6428,0.6429,0.6428,0.6429,69600001.0
2006-03-13 01:06:00,0.643,0.643,0.643,0.643,69600001.0
2006-03-13 01:07:00,0.6429,0.6429,0.6429,0.6429,69600001.0
2006-03-13 01:08:00,0.6428,0.6429,0.6428,0.6429,69600001.0
2006-03-13 01:09:00,0.6428,0.6428,0.6428,0.6428,69600001.0
2006-03-13 01:10:00,0.6427,0.6427,0.6427,0.6427,69600001.0
2006-03-13 01:13:00,0.6428,0.6428,0.6428,0.6428,69600001.0
2006-03-13 01:15:00,0.6427,0.6427,0.6427,0.6427,69600001.0
2006-03-13 01:16:00,0.6428,0.6428,0.6428,0.6428,69600001.0
2006-03-13 01:18:00,0.6427,0.6427,0.6425,0.6427,69600001.0
2006-03-13 01:22:00,0.6428,0.6428,0.6428,0.6428,69600001.0
2006-03-13 01:23:00,0.6427,0.6427,0.6425,0.6425,69600001.0
2006-03-13 01:24:00,0.6427,0.6427,0.6424,0.6424,69600001.0
2006-03-13 01:27:00,0.6427,0.6427,0.6427,0.6427,69600001.0
2006-03-13 01:30:00,0.6428,0.6428,0.6428,0.6428,69600001.0
2006-03-13 01:31:00,0.643,0.643,0.6428,0.6428,69600001.0
2006-03-13 01:33:00,0.6427,0.6428,0.6427,0.6428,69600001.0
2006-03-13 01:34:00,0.6427,0.6428,0.6427,0.6428,69600001.0
2006-03-13 01:36:00,0.6429,0.6429,0.6429,0.6429,69600001.0
2006-03-13 01:37:00,0.6428,0.6428,0.6428,0.6428,69600001.0
2006-03-13 01:41:00,0.6427,0.6429,0.6427,0.6427,69600001.0
2006-03-13 01:42:00,0.6425,0.6425,0.6425,0.6425,69600001.0
2006-03-13 01:43:00,0.6427,0.6427,0.6425,0.6425,69600001.0
2006-03-13 01:45:00,0.6427,0.6427,0.6427,0.6427,69600001.0
2006-03-13 01:47:00,0.6428,0.6428,0.6427,0.6427,69600001.0
2006-03-13 01:48:00,0.6428,0.6428,0.6428,0.6428,69600001.0
2006-03-13 01:51:00,0.6429,0.6429,0.6428,0.6428,69600001.0
2006-03-13 01:53:00,0.6427,0.6427,0.6427,0.6427,69600001.0
2006-03-13 01:54:00,0.6428,0.6428,0.6428,0.6428,69600001.0
2006-03-13 01:57:00,0.6427,0.6429,0.6427,0.6429,69600001.0
2006-03-13 01:58:00,0.6428,0.643,0.6428,0.643,69600001.0
2006-03-13 01:59:00,0.6429,0.6429,0.6429,0.6429,69600001.0
2006-03-13 02:00:00,0.6427,0.64271,0.64261,0.64262,69600001.0
2006-03-13 02:01:00,0.64267,0.64273,0.64264,0.64273,63400000.0
2006-03-13 02:02:00,0.6427,0.64275,0.64265,0.64268,176299998.0
2006-03-13 02:03:00,0.64261,0.64276,0.64259,0.64263,105100000.0
2006-03-13 02:04:00,0.6427,0.64275,0.6427,0.6427,73000001.0
2006-03-13 02:05:00,0.6426,0.64265,0.6425,0.64265,89300000.0
2006-03-13 02:06:00,0.64261,0.64271,0.64261,0.64271,71700001.0
2006-03-13 02:07:00,0.64268,0.64268,0.64265,0.64268,51900001.0
2006-03-13 02:08:00,0.64253,0.6427,0.64253,0.6427,72499999.0
2006-03-13 02:09:00,0.64261,0.64261,0.64252,0.64257,42200000.0
2006-03-13 02:10:00,0.64263,0.64263,0.64247,0.64252,88000002.0
2006-03-13 02:11:00,0.64245,0.64245,0.64235,0.6424,72100001.0
2006-03-13 02:12:00,0.64232,0.64245,0.64232,0.64245,43400000.0
2006-03-13 02:13:00,0.64238,0.64255,0.64238,0.64245,55100000.0
2006-03-13 02:14:00,0.6425,0.6426,0.6425,0.6425,99499998.0
2006-03-13 02:15:00,0.64245,0.64256,0.64241,0.64241,65700000.0
2006-03-13 02:16:00,0.64235,0.64248,0.64235,0.64245,123199999.0
2006-03-13 02:17:00,0.6425,0.64255,0.6425,0.64255,7900000.0
2006-03-13 02:18:00,0.64239,0.64253,0.64239,0.64248,60299999.0
2006-03-13 02:19:00,0.6425,0.6426,0.64245,0.64247,48900001.0
2006-03-13 02:20:00,0.64254,0.64254,0.64238,0.6424,68100000.0
2006-03-13 02:21:00,0.6424,0.64245,0.6424,0.64245,71400000.0
2006-03-13 02:22:00,0.64246,0.64252,0.64242,0.64252,105900001.0
2006-03-13 02:23:00,0.64243,0.64262,0.64235,0.64235,151099998.0
2006-03-13 02:24:00,0.64237,0.64237,0.64225,0.6423,81900000.0
2006-03-13 02:25:00,0.64233,0.64233,0.64215,0.6422,54200000.0
2006-03-13 02:26:00,0.64229,0.64236,0.64223,0.64223,41500000.0
2006-03-13 02:27:00,0.64234,0.64234,0.64221,0.64221,14100000.0
2006-03-13 02:28:00,0.64235,0.64245,0.64235,0.64245,68499998.0
2006-03-13 02:29:00,0.64245,0.64245,0.6423,0.64235,70500000.0
2006-03-13 02:30:00,0.64247,0.64253,0.64242,0.64253,88399999.0
2006-03-13 02:31:00,0.64259,0.64273,0.64259,0.64265,86500000.0
2006-03-13 02:32:00,0.6425,0.64258,0.6425,0.64255,55899998.0
2006-03-13 02:33:00,0.64253,0.64254,0.64245,0.64248,66399999.0
2006-03-13 02:34:00,0.64242,0.64252,0.64235,0.64248,116500000.0
2006-03-13 02:35:00,0.64246,0.64259,0.64246,0.64253,113600001.0
2006-03-13 02:36:00,0.64257,0.64268,0.64255,0.64255,54100000.0
2006-03-13 02:37:00,0.64265,0.64265,0.6426,0.6426,40000000.0
2006-03-13 02:38:00,0.64265,0.64265,0.6426,0.6426,86900001.0
2006-03-13 02:39:00,0.6426,0.64275,0.6426,0.64265,60600001.0
2006-03-13 02:40:00,0.6426,0.6427,0.64255,0.64265,133599997.0
2006-03-13 02:41:00,0.64254,0.64254,0.64234,0.64239,105100001.0
2006-03-13 02:42:00,0.64253,0.64253,0.64246,0.64251,106299999.0
2006-03-13 02:43:00,0.64244,0.64245,0.6423,0.64245,79500000.0
2006-03-13 02:44:00,0.64242,0.64242,0.64234,0.64237,71099998.0
2006-03-13 02:45:00,0.6424,0.64245,0.64235,0.64245,67700000.0
2006-03-13 02:46:00,0.64235,0.64245,0.64235,0.64235,103900001.0
2006-03-13 02:47:00,0.64235,0.64251,0.64235,0.64251,43199999.0
2006-03-13 02:48:00,0.64257,0.64258,0.64257,0.64257,33300000.0
2006-03-13 02:49:00,0.64259,0.64262,0.64251,0.64258,103700000.0
2006-03-13 02:50:00,0.64264,0.64264,0.64251,0.64254,91099999.0
2006-03-13 02:51:00,0.6426,0.64268,0.64253,0.64255,115399999.0
2006-03-13 02:52:00,0.64255,0.64262,0.64254,0.64257,108299999.0
2006-03-13 02:53:00,0.64256,0.64264,0.64256,0.64264,29400000.0
2006-03-13 02:54:00,0.6425,0.64255,0.6425,0.64255,63900000.0
2006-03-13 02:55:00,0.64258,0.64263,0.64258,0.6426,71099999.0
2006-03-13 02:56:00,0.64265,0.6427,0.64258,0.6426,134000000.0
2006-03-13 02:57:00,0.64253,0.64258,0.6425,0.64258,88999997.0
2006-03-13 02:58:00,0.64265,0.64281,0.64265,0.64275,92700000.0
2006-03-13 02:59:00,0.64279,0.64279,0.64264,0.64265,121300000.0
2006-03-13 03:00:00,0.64263,0.64282,0.64263,0.64282,51700000.0
2006-03-13 03:01:00,0.6429,0.64302,0.64283,0.64302,61099999.0
2006-03-13 03:02:00,0.64296,0.64309,0.64296,0.64306,94999998.0
2006-03-13 03:03:00,0.64308,0.64308,0.64292,0.64292,131199998.0
2006-03-13 03:04:00,0.64297,0.64297,0.64291,0.64291,111500001.0
2006-03-13 03:05:00,0.64283,0.64296,0.64272,0.64275,88499999.0
2006-03-13 03:06:00,0.64262,0.64271,0.64262,0.64263,82599999.0
2006-03-13 03:07:00,0.64265,0.64265,0.64255,0.6426,40500000.0
2006-03-13 03:08:00,0.64252,0.64269,0.64248,0.64248,116599998.0
2006-03-13 03:09:00,0.64258,0.64262,0.64258,0.64262,14300000.0
2006-03-13 03:10:00,0.64271,0.64281,0.64271,0.64278,89600000.0
2006-03-13 03:11:00,0.6428,0.64285,0.64277,0.6428,58400000.0
2006-03-13 03:12:00,0.64287,0.64293,0.64275,0.64293,54100001.0
2006-03-13 03:13:00,0.64298,0.64305,0.64291,0.64297,64599998.0
2006-03-13 03:14:00,0.6429,0.64295,0.6429,0.64295,29400000.0
2006-03-13 03:15:00,0.64295,0.64295,0.6429,0.6429,85300000.0
2006-03-13 03:16:00,0.64295,0.643,0.6429,0.64295,35800000.0
2006-03-13 03:17:00,0.6429,0.64295,0.64282,0.64282,42200000.0
2006-03-13 03:18:00,0.64289,0.64304,0.64289,0.64299,91300002.0
2006-03-13 03:19:00,0.64285,0.64308,0.64285,0.64295,68400001.0
2006-03-13 03:20:00,0.643,0.64305,0.64292,0.643,118299999.0
2006-03-13 03:21:00,0.643,0.64305,0.643,0.64305,12700000.0
2006-03-13 03:22:00,0.64295,0.64305,0.64295,0.643,47000000.0
2006-03-13 03:23:00,0.64303,0.64309,0.64303,0.64307,61300000.0
2006-03-13 03:24:00,0.64315,0.64315,0.6431,0.64315,48600000.0
2006-03-13 03:25:00,0.64315,0.64315,0.64305,0.64315,50099999.0
2006-03-13 03:26:00,0.64317,0.6432,0.64294,0.643,112599998.0
2006-03-13 03:27:00,0.64317,0.64317,0.64305,0.64315,11300000.0
2006-03-13 03:28:00,0.64313,0.64323,0.64311,0.64313,73199999.0
2006-03-13 03:29:00,0.6432,0.64327,0.6432,0.64327,42100001.0
2006-03-13 03:30:00,0.6432,0.6432,0.64304,0.64304,72800000.0
2006-03-13 03:31:00,0.6431,0.6432,0.64305,0.6432,121999999.0
2006-03-13 03:32:00,0.64309,0.64309,0.64281,0.64281,97099998.0
2006-03-13 03:33:00,0.64275,0.64275,0.64265,0.64265,103799999.0
2006-03-13 03:34:00,0.64265,0.64275,0.64265,0.6427,63899999.0
2006-03-13 03:35:00,0.6428,0.6428,0.6427,0.64275,77900000.0
2006-03-13 03:36:00,0.64268,0.64284,0.64268,0.64272,103499998.0
2006-03-13 03:37:00,0.64273,0.64309,0.6427,0.6429,84100001.0
2006-03-13 03:38:00,0.6429,0.64303,0.6429,0.64303,71099999.0
2006-03-13 03:39:00,0.64305,0.64305,0.64295,0.643,64200000.0
2006-03-13 03:40:00,0.64295,0.64312,0.64295,0.64312,97099998.0
2006-03-13 03:41:00,0.64298,0.64307,0.64269,0.64307,105600001.0
2006-03-13 03:42:00,0.64301,0.64307,0.64292,0.64295,132100002.0
2006-03-13 03:43:00,0.64288,0.64293,0.64285,0.64293,63799999.0
2006-03-13 03:44:00,0.64305,0.64305,0.643,0.643,55000000.0
2006-03-13 03:45:00,0.64305,0.64306,0.64288,0.643,84300001.0
2006-03-13 03:46:00,0.64305,0.6431,0.64285,0.64303,75500000.0
2006-03-13 03:47:00,0.64284,0.64284,0.64281,0.64281,29500001.0
2006-03-13 03:48:00,0.64263,0.64271,0.64251,0.64251,109099999.0
2006-03-13 03:49:00,0.6424,0.6425,0.6424,0.6425,60600000.0
2006-03-13 03:50:00,0.64247,0.64252,0.64247,0.6425,81100000.0
2006-03-13 03:51:00,0.64252,0.64252,0.6424,0.6424,84800000.0
2006-03-13 03:52:00,0.64243,0.64243,0.64234,0.64237,75600000.0
2006-03-13 03:53:00,0.6423,0.64235,0.6423,0.6423,59200000.0
2006-03-13 03:54:00,0.64225,0.64245,0.64225,0.64245,74099999.0
2006-03-13 03:55:00,0.64234,0.64242,0.64232,0.64238,86300000.0
2006-03-13 03:56:00,0.64225,0.6423,0.64225,0.64225,60700000.0
2006-03-13 03:57:00,0.64223,0.64231,0.64216,0.64231,132400000.0
2006-03-13 03:58:00,0.64233,0.64236,0.64223,0.6423,166300000.0
2006-03-13 03:59:00,0.64228,0.64236,0.64226,0.64233,51899999.0
2006-03-13 04:00:00,0.64224,0.64224,0.6421,0.64215,39800000.0
2006-03-13 04:01:00,0.64203,0.64203,0.64189,0.64192,30200000.0
2006-03-13 04:02:00,0.64188,0.64205,0.64188,0.64205,75399999.0
2006-03-13 04:03:00,0.642,0.642,0.64195,0.64195,175099997.0
2006-03-13 04:04:00,0.64203,0.64208,0.64202,0.64208,48900000.0
2006-03-13 04:05:00,0.64205,0.64214,0.64205,0.64206,123000001.0
2006-03-13 04:06:00,0.64203,0.64203,0.64188,0.64198,110900000.0
2006-03-13 04:07:00,0.64206,0.64218,0.64206,0.64215,89899999.0
2006-03-13 04:08:00,0.64227,0.64227,0.64205,0.64205,126000002.0
2006-03-13 04:09:00,0.64217,0.64228,0.64217,0.64228,32599999.0
2006-03-13 04:10:00,0.64225,0.6423,0.64217,0.64221,162300003.0
2006-03-13 04:11:00,0.64223,0.64223,0.64213,0.64222,63900001.0
2006-03-13 04:12:00,0.64223,0.64223,0.64212,0.64221,77099999.0
2006-03-13 04:13:00,0.64225,0.64225,0.64217,0.64217,50200000.0
2006-03-13 04:14:00,0.64223,0.64225,0.6421,0.6421,97100000.0
2006-03-13 04:15:00,0.64222,0.64236,0.64222,0.64233,126600000.0
2006-03-13 04:16:00,0.64227,0.6423,0.64221,0.64222,126899999.0
2006-03-13 04:17:00,0.64225,0.64225,0.64215,0.6422,103999999.0
2006-03-13 04:18:00,0.64225,0.64225,0.6422,0.64225,108000000.0
2006-03-13 04:19:00,0.64215,0.64215,0.64215,0.64215,3000000.0
2006-03-13 04:20:00,0.64217,0.64227,0.64217,0.64227,30300000.0
2006-03-13 04:21:00,0.6423,0.6423,0.64214,0.64214,192499999.0
2006-03-13 04:22:00,0.64214,0.64231,0.64214,0.64215,65700000.0
2006-03-13 04:23:00,0.64224,0.64228,0.64223,0.64223,108999998.0
2006-03-13 04:24:00,0.6422,0.64225,0.64215,0.64215,73000000.0
2006-03-13 04:25:00,0.64234,0.64234,0.64231,0.64231,24700000.0
2006-03-13 04:26:00,0.64218,0.6422,0.64213,0.64213,80399999.0
2006-03-13 04:27:00,0.64225,0.64225,0.64215,0.6422,47900000.0
2006-03-13 04:28:00,0.64226,0.64226,0.64206,0.64221,106099999.0
2006-03-13 04:29:00,0.64223,0.64223,0.64219,0.64219,39400000.0
2006-03-13 04:30:00,0.64207,0.64212,0.64182,0.64184,117000001.0
2006-03-13 04:31:00,0.6418,0.64215,0.6418,0.64207,103500000.0
2006-03-13 04:32:00,0.64203,0.64215,0.64203,0.64213,88300000.0
2006-03-13 04:33:00,0.64215,0.64248,0.64215,0.64243,93200001.0
2006-03-13 04:34:00,0.6424,0.6424,0.64223,0.64228,69200000.0
2006-03-13 04:35:00,0.64242,0.64243,0.64225,0.64243,68999999.0
2006-03-13 04:36:00,0.64238,0.64249,0.64238,0.64238,79900000.0
2006-03-13 04:37:00,0.64237,0.64238,0.64237,0.64238,23000000.0
2006-03-13 04:38:00,0.64253,0.64253,0.64235,0.64247,87000001.0
2006-03-13 04:39:00,0.64247,0.64252,0.64238,0.6424,96299999.0
2006-03-13 04:40:00,0.64235,0.64235,0.6423,0.6423,69300000.0
2006-03-13 04:41:00,0.64235,0.64235,0.64225,0.6423,62999999.0
2006-03-13 04:42:00,0.64237,0.64242,0.64233,0.64242,114900001.0
2006-03-13 04:43:00,0.64245,0.64266,0.6424,0.64259,119200000.0
2006-03-13 04:44:00,0.64259,0.64262,0.64248,0.64252,91600000.0
2006-03-13 04:45:00,0.64258,0.64272,0.64258,0.64272,42200000.0
2006-03-13 04:46:00,0.64275,0.64275,0.64265,0.64265,153799999.0
2006-03-13 04:47:00,0.6427,0.64277,0.6427,0.6427,106899999.0
2006-03-13 04:48:00,0.6427,0.64275,0.64265,0.64275,81400001.0
2006-03-13 04:49:00,0.64275,0.6428,0.64265,0.6427,97999998.0
2006-03-13 04:50:00,0.6428,0.64283,0.64277,0.64278,78000000.0
2006-03-13 04:51:00,0.64275,0.64275,0.64265,0.64265,69200001.0
2006-03-13 04:52:00,0.64266,0.64267,0.64261,0.64261,30300001.0
2006-03-13 04:53:00,0.64241,0.64249,0.64241,0.64249,17600000.0
2006-03-13 04:54:00,0.6424,0.64245,0.64235,0.64245,64199999.0
2006-03-13 04:55:00,0.64245,0.64245,0.64235,0.6424,71700000.0
2006-03-13 04:56:00,0.64235,0.64245,0.64235,0.64245,126200001.0
2006-03-13 04:57:00,0.64245,0.64245,0.6422,0.6424,79099999.0
2006-03-13 04:58:00,0.64235,0.64245,0.64235,0.64235,70000001.0
2006-03-13 04:59:00,0.64245,0.64255,0.64235,0.64245,124999998.0
2006-03-13 05:00:00,0.64245,0.64245,0.64235,0.6424,44600000.0
2006-03-13 05:01:00,0.64235,0.64245,0.64225,0.64243,95799999.0
2006-03-13 05:02:00,0.64247,0.64247,0.6424,0.6424,28800001.0
2006-03-13 05:03:00,0.64249,0.64253,0.64241,0.64247,74900000.0
2006-03-13 05:04:00,0.64255,0.64261,0.6424,0.64242,159699999.0
2006-03-13 05:05:00,0.64242,0.6425,0.64235,0.64235,78100000.0
2006-03-13 05:06:00,0.64245,0.64245,0.64235,0.6424,82400002.0
2006-03-13 05:07:00,0.64244,0.64252,0.64237,0.64248,55699999.0
2006-03-13 05:08:00,0.64251,0.64253,0.64236,0.64243,96700000.0
2006-03-13 05:09:00,0.64248,0.64252,0.6424,0.64248,35799999.0
2006-03-13 05:10:00,0.64246,0.64246,0.64244,0.64244,22300000.0
2006-03-13 05:11:00,0.64241,0.64253,0.64236,0.6424,123800001.0
2006-03-13 05:12:00,0.64228,0.64236,0.64223,0.64223,38300000.0
2006-03-13 05:13:00,0.64222,0.6423,0.64215,0.64228,65399999.0
2006-03-13 05:14:00,0.6423,0.64235,0.64225,0.64235,68600001.0
2006-03-13 05:15:00,0.6423,0.6423,0.64225,0.64225,49300000.0
2006-03-13 05:16:00,0.64225,0.64235,0.64225,0.6423,131499999.0
2006-03-13 05:17:00,0.64235,0.64235,0.64225,0.64235,68500000.0
2006-03-13 05:18:00,0.64238,0.64247,0.64226,0.64236,30100000.0
2006-03-13 05:19:00,0.6424,0.6425,0.64235,0.6425,48400000.0
2006-03-13 05:20:00,0.64238,0.64242,0.64233,0.64233,40600000.0
2006-03-13 05:21:00,0.64245,0.64245,0.64228,0.64245,35999999.0
2006-03-13 05:22:00,0.64243,0.6425,0.6424,0.6425,50300000.0
2006-03-13 05:23:00,0.6424,0.6424,0.64233,0.64233,36500000.0
2006-03-13 05:24:00,0.64245,0.64245,0.64235,0.6424,111100002.0
2006-03-13 05:25:00,0.6423,0.64245,0.6423,0.64245,134000000.0
2006-03-13 05:26:00,0.64239,0.64239,0.6423,0.64235,112699999.0
2006-03-13 05:27:00,0.64236,0.64236,0.64221,0.64233,64399999.0
2006-03-13 05:28:00,0.64239,0.64239,0.64231,0.64237,108000000.0
2006-03-13 05:29:00,0.64227,0.64242,0.64219,0.64242,82100000.0
2006-03-13 05:30:00,0.64232,0.64232,0.64223,0.64228,94599999.0
2006-03-13 05:31:00,0.64232,0.64235,0.64225,0.64235,43900000.0
2006-03-13 05:32:00,0.64228,0.64232,0.64218,0.64221,59000000.0
2006-03-13 05:33:00,0.64225,0.64225,0.64215,0.64215,39800000.0
2006-03-13 05:34:00,0.64223,0.64227,0.64218,0.64225,35300000.0
2006-03-13 05:35:00,0.64227,0.64232,0.64219,0.64219,139700000.0
2006-03-13 05:36:00,0.64232,0.64237,0.64208,0.64232,57400000.0
2006-03-13 05:37:00,0.64237,0.64243,0.64237,0.64238,88500000.0
2006-03-13 05:38:00,0.64239,0.6424,0.64233,0.64237,90699998.0
2006-03-13 05:39:00,0.64227,0.6423,0.64227,0.6423,63000000.0
2006-03-13 05:40:00,0.64239,0.64246,0.64232,0.64232,81200000.0
2006-03-13 05:41:00,0.64233,0.64239,0.64232,0.64232,35100000.0
2006-03-13 05:42:00,0.64238,0.64245,0.6423,0.64243,87799999.0
2006-03-13 05:43:00,0.64233,0.64238,0.64233,0.64238,69800000.0
2006-03-13 05:44:00,0.64234,0.64239,0.64232,0.64238,116400002.0
2006-03-13 05:45:00,0.64236,0.64237,0.64221,0.64237,66200000.0
2006-03-13 05:46:00,0.64241,0.64253,0.64241,0.64249,33000000.0
2006-03-13 05:47:00,0.64255,0.64255,0.64237,0.64237,67700000.0
2006-03-13 05:48:00,0.64253,0.6426,0.64253,0.6426,54900000.0
2006-03-13 05:49:00,0.64261,0.64261,0.64235,0.6424,74099998.0
2006-03-13 05:50:00,0.6423,0.6424,0.64223,0.64223,72000000.0
2006-03-13 05:51:00,0.64241,0.64248,0.64232,0.64232,75900000.0
2006-03-13 05:52:00,0.64238,0.64241,0.6423,0.64238,63499999.0
2006-03-13 05:53:00,0.6424,0.64243,0.64231,0.64242,49400000.0
2006-03-13 05:54:00,0.6424,0.64255,0.6424,0.6424,26100000.0
2006-03-13 05:55:00,0.6424,0.64245,0.6423,0.6424,49200000.0
2006-03-13 05:56:00,0.6424,0.6424,0.64235,0.6424,87000001.0
2006-03-13 05:57:00,0.64235,0.6425,0.64235,0.64235,84300001.0
2006-03-13 05:58:00,0.6424,0.6424,0.6424,0.6424,49499998.0
2006-03-13 05:59:00,0.64255,0.64255,0.6424,0.64245,28900000.0
2006-03-13 06:00:00,0.64235,0.6424,0.64235,0.6424,89300001.0
2006-03-13 06:01:00,0.64245,0.64245,0.6423,0.6424,73999999.0
2006-03-13 06:02:00,0.6424,0.64245,0.6423,0.6424,79200001.0
2006-03-13 06:03:00,0.6424,0.6424,0.6424,0.6424,50799999.0
2006-03-13 06:04:00,0.64248,0.64252,0.6424,0.6424,29800000.0
2006-03-13 06:05:00,0.64245,0.64245,0.6424,0.6424,121300000.0
2006-03-13 06:06:00,0.6424,0.64242,0.64235,0.6424,61200001.0
2006-03-13 06:07:00,0.64243,0.64245,0.64235,0.64237,56400000.0
2006-03-13 06:08:00,0.64241,0.64254,0.64241,0.64248,73500000.0
2006-03-13 06:09:00,0.64242,0.64253,0.64235,0.64253,136899998.0
2006-03-13 06:10:00,0.64252,0.64262,0.64235,0.64235,81999999.0
2006-03-13 06:11:00,0.64228,0.64233,0.64221,0.64233,77200000.0
2006-03-13 06:12:00,0.64239,0.64239,0.64231,0.64231,19200000.0
2006-03-13 06:13:00,0.6424,0.64245,0.6424,0.6424,42399999.0
2006-03-13 06:14:00,0.6424,0.64245,0.6424,0.6424,49400000.0
2006-03-13 06:15:00,0.6424,0.64245,0.64235,0.64245,69799999.0
2006-03-13 06:16:00,0.64232,0.64232,0.64207,0.64225,59100000.0
2006-03-13 06:17:00,0.64235,0.64237,0.64225,0.6423,53600000.0
2006-03-13 06:18:00,0.6422,0.64235,0.6422,0.64225,130400000.0
2006-03-13 06:19:00,0.6423,0.64237,0.6423,0.64237,19800000.0
2006-03-13 06:20:00,0.6423,0.64235,0.6423,0.64235,82199999.0
2006-03-13 06:21:00,0.6424,0.6424,0.64235,0.6424,42400000.0
2006-03-13 06:22:00,0.64235,0.64235,0.64233,0.64233,51100001.0
2006-03-13 06:23:00,0.64238,0.64242,0.64216,0.64239,61799999.0
2006-03-13 06:24:00,0.64241,0.64245,0.64233,0.64239,122399998.0
2006-03-13 06:25:00,0.64243,0.64255,0.64239,0.64239,65300000.0
2006-03-13 06:26:00,0.64236,0.64249,0.64236,0.64247,39100000.0
2006-03-13 06:27:00,0.64247,0.6425,0.64236,0.6425,101899998.0
2006-03-13 06:28:00,0.64244,0.64245,0.64234,0.64235,92500000.0
2006-03-13 06:29:00,0.6423,0.64242,0.6423,0.64242,51000001.0
2006-03-13 06:30:00,0.64239,0.64245,0.64229,0.64229,23999999.0
2006-03-13 06:31:00,0.64227,0.64231,0.64218,0.64222,135299997.0
2006-03-13 06:32:00,0.64227,0.64231,0.64218,0.64226,72900000.0
2006-03-13 06:33:00,0.64205,0.6423,0.64205,0.6423,94800001.0
2006-03-13 06:34:00,0.6422,0.64225,0.64217,0.64217,49699999.0
2006-03-13 06:35:00,0.64217,0.64225,0.64215,0.64225,100699999.0
2006-03-13 06:36:00,0.6421,0.64225,0.6421,0.64225,93299997.0
2006-03-13 06:37:00,0.64221,0.64232,0.64221,0.64232,66299999.0
2006-03-13 06:38:00,0.64231,0.64238,0.64231,0.64238,95199998.0
2006-03-13 06:39:00,0.6425,0.6425,0.64243,0.64245,23100000.0
2006-03-13 06:40:00,0.64237,0.64245,0.64237,0.6424,35899999.0
2006-03-13 06:41:00,0.64238,0.64238,0.6423,0.6423,59900000.0
2006-03-13 06:42:00,0.64215,0.64235,0.64215,0.64235,61300000.0
2006-03-13 06:43:00,0.6423,0.64235,0.64227,0.64235,89999997.0
2006-03-13 06:44:00,0.6423,0.64235,0.64219,0.64228,126400000.0
2006-03-13 06:45:00,0.6422,0.64225,0.6422,0.64225,46199999.0
2006-03-13 06:46:00,0.64225,0.64225,0.64215,0.64225,138099999.0
2006-03-13 06:47:00,0.6422,0.6423,0.64217,0.6422,128099999.0
2006-03-13 06:48:00,0.6422,0.64227,0.64215,0.64227,48400000.0
2006-03-13 06:49:00,0.6422,0.64228,0.64217,0.64228,34300000.0
2006-03-13 06:50:00,0.6424,0.6425,0.64238,0.6425,34300000.0
2006-03-13 06:51:00,0.64256,0.64256,0.64241,0.64247,43500000.0
2006-03-13 06:52:00,0.6425,0.64254,0.64239,0.64254,158400000.0
2006-03-13 06:53:00,0.6425,0.64256,0.64234,0.64249,107199998.0
2006-03-13 06:54:00,0.64252,0.64253,0.64245,0.64253,77200000.0
2006-03-13 06:55:00,0.64252,0.64265,0.64252,0.64257,95300000.0
2006-03-13 06:56:00,0.6427,0.64287,0.6427,0.64287,92500001.0
2006-03-13 06:57:00,0.64287,0.64298,0.64282,0.64298,82500000.0
2006-03-13 06:58:00,0.64275,0.64296,0.64275,0.64288,125300001.0
2006-03-13 06:59:00,0.6427,0.64285,0.6427,0.64285,100500001.0
2006-03-13 07:00:00,0.64275,0.64282,0.64275,0.64282,14400000.0
2006-03-13 07:01:00,0.64287,0.64293,0.64287,0.64293,36700000.0
2006-03-13 07:02:00,0.64291,0.64291,0.64278,0.64281,109900001.0
2006-03-13 07:03:00,0.64286,0.64293,0.64282,0.64282,62200000.0
2006-03-13 07:04:00,0.64277,0.64292,0.64277,0.64292,44100000.0
2006-03-13 07:05:00,0.64289,0.64293,0.6428,0.64287,101500003.0
2006-03-13 07:06:00,0.64285,0.64285,0.64275,0.6428,56500000.0
2006-03-13 07:07:00,0.64288,0.64295,0.6428,0.6429,83900001.0
2006-03-13 07:08:00,0.64292,0.64292,0.64264,0.64287,67100001.0
2006-03-13 07:09:00,0.64286,0.64303,0.64286,0.64297,67400000.0
2006-03-13 07:10:00,0.64295,0.64295,0.6429,0.6429,55799999.0
2006-03-13 07:11:00,0.64265,0.64293,0.64265,0.64293,38700000.0
2006-03-13 07:12:00,0.64291,0.64297,0.64285,0.64288,84800001.0
2006-03-13 07:13:00,0.64286,0.64286,0.64269,0.6427,81500000.0
2006-03-13 07:14:00,0.64267,0.64267,0.64252,0.64257,56300000.0
2006-03-13 07:15:00,0.64249,0.64259,0.64241,0.64243,83599998.0
2006-03-13 07:16:00,0.64248,0.6426,0.64248,0.64252,35600000.0
2006-03-13 07:17:00,0.64246,0.64246,0.64244,0.64244,25300001.0
2006-03-13 07:18:00,0.6424,0.64253,0.64238,0.64253,128600002.0
2006-03-13 07:19:00,0.64255,0.64255,0.64245,0.64245,17500000.0
2006-03-13 07:20:00,0.64255,0.64265,0.64255,0.64265,32400000.0
2006-03-13 07:21:00,0.64246,0.64251,0.64246,0.64249,56400000.0
2006-03-13 07:22:00,0.64232,0.64233,0.64232,0.64233,24600000.0
2006-03-13 07:23:00,0.6422,0.64227,0.64215,0.64225,69700002.0
2006-03-13 07:24:00,0.6422,0.6422,0.64205,0.64205,54200000.0
2006-03-13 07:25:00,0.64221,0.64232,0.6422,0.64232,141200003.0
2006-03-13 07:26:00,0.64233,0.64245,0.64233,0.64244,38900000.0
2006-03-13 07:27:00,0.64252,0.64252,0.64238,0.64238,86899999.0
2006-03-13 07:28:00,0.64234,0.64241,0.64234,0.64241,12700000.0
2006-03-13 07:29:00,0.64243,0.64243,0.64228,0.64237,115600003.0
2006-03-13 07:30:00,0.64225,0.64229,0.64221,0.64228,57700000.0
2006-03-13 07:31:00,0.64223,0.64228,0.64219,0.64227,97699999.0
2006-03-13 07:32:00,0.64225,0.6423,0.64215,0.64215,78500000.0
2006-03-13 07:33:00,0.64215,0.64225,0.6421,0.64225,112599999.0
2006-03-13 07:34:00,0.64195,0.6423,0.64195,0.64225,89900000.0
2006-03-13 07:35:00,0.64215,0.64225,0.64215,0.64215,33400000.0
2006-03-13 07:36:00,0.6422,0.64225,0.6422,0.64225,90400000.0
2006-03-13 07:37:00,0.64223,0.64223,0.64211,0.64218,120999999.0
2006-03-13 07:38:00,0.64225,0.64225,0.64215,0.64225,135399999.0
2006-03-13 07:39:00,0.64218,0.64225,0.64218,0.64225,69599999.0
2006-03-13 07:40:00,0.64215,0.6423,0.64215,0.64225,106700000.0
2006-03-13 07:41:00,0.64223,0.64225,0.64215,0.64225,30400000.0
2006-03-13 07:42:00,0.64229,0.64239,0.64229,0.64231,48199999.0
2006-03-13 07:43:00,0.64234,0.6424,0.64215,0.64215,143599998.0
2006-03-13 07:44:00,0.64232,0.64245,0.6423,0.64245,75800000.0
2006-03-13 07:45:00,0.64248,0.64248,0.64228,0.64228,141899999.0
2006-03-13 07:46:00,0.64236,0.64255,0.64236,0.64255,35900000.0
2006-03-13 07:47:00,0.6426,0.6426,0.64245,0.64249,72299999.0
2006-03-13 07:48:00,0.64255,0.64255,0.64235,0.64255,48800000.0
2006-03-13 07:49:00,0.6425,0.64255,0.64248,0.64255,135200001.0
2006-03-13 07:50:00,0.64254,0.64273,0.64251,0.64262,84600000.0
2006-03-13 07:51:00,0.64263,0.6427,0.64257,0.64257,154299999.0
2006-03-13 07:52:00,0.64264,0.64264,0.64254,0.64261,97200000.0
2006-03-13 07:53:00,0.64268,0.64275,0.64265,0.64265,52600000.0
2006-03-13 07:54:00,0.64264,0.64269,0.64252,0.64258,71100001.0
2006-03-13 07:55:00,0.6426,0.6426,0.64255,0.64255,39200001.0
2006-03-13 07:56:00,0.64257,0.64265,0.64257,0.6426,31899999.0
2006-03-13 07:57:00,0.64265,0.64265,0.64255,0.64265,71800000.0
2006-03-13 07:58:00,0.64258,0.64273,0.64255,0.64258,87500001.0
2006-03-13 07:59:00,0.64273,0.64275,0.64266,0.64275,80400000.0
2006-03-13 08:00:00,0.64261,0.64291,0.64261,0.6428,86500001.0
2006-03-13 08:01:00,0.64285,0.64285,0.64275,0.6428,114299998.0
2006-03-13 08:02:00,0.64285,0.64298,0.6428,0.64285,79300001.0
2006-03-13 08:03:00,0.64279,0.64279,0.64264,0.64272,80100000.0
2006-03-13 08:04:00,0.64272,0.64272,0.64263,0.64267,60999999.0
2006-03-13 08:05:00,0.64273,0.64275,0.64255,0.64255,67900000.0
2006-03-13 08:06:00,0.64265,0.64276,0.64265,0.64268,126300001.0
2006-03-13 08:07:00,0.64259,0.6428,0.64259,0.64272,71800001.0
2006-03-13 08:08:00,0.64272,0.64273,0.64258,0.64268,104200001.0
2006-03-13 08:09:00,0.64265,0.64265,0.64255,0.64255,29400000.0
2006-03-13 08:10:00,0.64265,0.64274,0.64265,0.64266,51000000.0
2006-03-13 08:11:00,0.64275,0.64285,0.64265,0.64272,101000001.0
2006-03-13 08:12:00,0.6426,0.64272,0.6426,0.64268,46200000.0
2006-03-13 08:13:00,0.6426,0.6427,0.6426,0.6427,55499999.0
2006-03-13 08:14:00,0.6426,0.6426,0.64255,0.64255,45500001.0
2006-03-13 08:15:00,0.64255,0.6426,0.64255,0.6426,57499999.0
2006-03-13 08:16:00,0.6426,0.64265,0.64255,0.64265,64000000.0
2006-03-13 08:17:00,0.64265,0.64265,0.64265,0.64265,4000000.0
2006-03-13 08:18:00,0.6426,0.64265,0.64258,0.64258,123900000.0
2006-03-13 08:19:00,0.64265,0.64265,0.64255,0.64258,71200000.0
2006-03-13 08:20:00,0.64265,0.6427,0.64255,0.6426,137400000.0
2006-03-13 08:21:00,0.6425,0.64265,0.6425,0.6426,27700000.0
2006-03-13 08:22:00,0.64265,0.64265,0.64253,0.64253,31100000.0
2006-03-13 08:23:00,0.6426,0.6426,0.64255,0.64255,39899999.0
2006-03-13 08:24:00,0.64267,0.64267,0.6426,0.64265,95000001.0
2006-03-13 08:25:00,0.6426,0.6426,0.6425,0.6425,10800000.0
2006-03-13 08:26:00,0.64265,0.64265,0.6426,0.6426,81799998.0
2006-03-13 08:27:00,0.64258,0.64258,0.64258,0.64258,15100000.0
2006-03-13 08:28:00,0.6426,0.6426,0.64255,0.6426,59599999.0
2006-03-13 08:29:00,0.64265,0.64265,0.64258,0.64258,55900000.0
2006-03-13 08:30:00,0.64265,0.64265,0.64255,0.64255,106200000.0
2006-03-13 08:31:00,0.6426,0.64265,0.64255,0.6426,82200001.0
2006-03-13 08:32:00,0.64265,0.64265,0.6426,0.6426,12700000.0
2006-03-13 08:33:00,0.64255,0.64271,0.64247,0.64267,66700000.0
2006-03-13 08:34:00,0.64277,0.64277,0.64262,0.64267,41500000.0
2006-03-13 08:35:00,0.64255,0.64255,0.64255,0.64255,62299999.0
2006-03-13 08:36:00,0.64252,0.64265,0.64245,0.64245,96199998.0
2006-03-13 08:37:00,0.64263,0.64263,0.64262,0.64262,29400000.0
2006-03-13 08:38:00,0.6426,0.6426,0.64255,0.64255,33300000.0
2006-03-13 08:39:00,0.64263,0.64273,0.64263,0.64268,97099999.0
2006-03-13 08:40:00,0.64255,0.64272,0.64255,0.64269,67099999.0
2006-03-13 08:41:00,0.64273,0.64277,0.64262,0.64262,69700000.0
2006-03-13 08:42:00,0.64271,0.64285,0.64267,0.64267,110899999.0
2006-03-13 08:43:00,0.64266,0.64282,0.64264,0.64266,119400000.0
2006-03-13 08:44:00,0.6428,0.64283,0.64274,0.64275,50700000.0
2006-03-13 08:45:00,0.64275,0.6428,0.64269,0.64278,98399999.0
2006-03-13 08:46:00,0.6429,0.6429,0.64275,0.6428,81700002.0
2006-03-13 08:47:00,0.6428,0.64288,0.6428,0.64288,74000000.0
2006-03-13 08:48:00,0.6428,0.6429,0.6428,0.64285,84699998.0
2006-03-13 08:49:00,0.64289,0.64289,0.64288,0.64288,23100000.0
2006-03-13 08:50:00,0.64298,0.64305,0.64292,0.64305,96999999.0
2006-03-13 08:51:00,0.64309,0.64315,0.64301,0.64312,93899999.0
2006-03-13 08:52:00,0.6432,0.6432,0.64306,0.64309,48300000.0
2006-03-13 08:53:00,0.64305,0.64305,0.64295,0.64295,42300000.0
2006-03-13 08:54:00,0.64295,0.64295,0.64276,0.64276,64000000.0
2006-03-13 08:55:00,0.64273,0.64275,0.64265,0.64275,94200002.0
2006-03-13 08:56:00,0.6427,0.64275,0.64245,0.6425,58500000.0
2006-03-13 08:57:00,0.64275,0.64275,0.6427,0.64272,41800000.0
2006-03-13 08:58:00,0.64277,0.64285,0.64276,0.64278,78800000.0
2006-03-13 08:59:00,0.64287,0.64293,0.64279,0.64293,102800002.0
2006-03-13 09:00:00,0.64287,0.643,0.64284,0.64287,93700000.0
2006-03-13 09:01:00,0.64288,0.6431,0.64288,0.6431,53699998.0
2006-03-13 09:02:00,0.64315,0.64315,0.6431,0.6431,91900002.0
2006-03-13 09:03:00,0.64305,0.6432,0.64305,0.6432,34499999.0
2006-03-13 09:04:00,0.64325,0.64325,0.6431,0.64318,98200000.0
2006-03-13 09:05:00,0.6431,0.64315,0.6431,0.64315,31500000.0
2006-03-13 09:06:00,0.64305,0.64315,0.64305,0.64315,20700000.0
2006-03-13 09:07:00,0.6431,0.64315,0.64305,0.64305,110700000.0
2006-03-13 09:08:00,0.64315,0.64315,0.64305,0.64312,59000000.0
2006-03-13 09:09:00,0.64312,0.64315,0.64305,0.6431,89399998.0
2006-03-13 09:10:00,0.6431,0.64315,0.64295,0.64305,126399999.0
2006-03-13 09:11:00,0.64313,0.64313,0.64303,0.64305,88500002.0
2006-03-13 09:12:00,0.643,0.64302,0.643,0.64302,32299999.0
2006-03-13 09:13:00,0.64305,0.64305,0.643,0.64305,95200000.0
2006-03-13 09:14:00,0.64297,0.64306,0.64292,0.64302,119399999.0
2006-03-13 09:15:00,0.64297,0.64299,0.64283,0.64283,116500000.0
2006-03-13 09:16:00,0.64292,0.64301,0.64282,0.64282,54600000.0
2006-03-13 09:17:00,0.64272,0.64291,0.64271,0.64271,121800000.0
2006-03-13 09:18:00,0.64279,0.64283,0.6427,0.64272,117600001.0
2006-03-13 09:19:00,0.64272,0.64281,0.64272,0.64272,45200000.0
2006-03-13 09:20:00,0.64269,0.64276,0.6426,0.64268,74799999.0
2006-03-13 09:21:00,0.64262,0.64265,0.64255,0.64255,40600000.0
2006-03-13 09:22:00,0.64265,0.64279,0.64257,0.64261,133800000.0
2006-03-13 09:23:00,0.6426,0.6427,0.64255,0.64265,88800001.0
2006-03-13 09:24:00,0.64257,0.64257,0.6425,0.6425,51000000.0
2006-03-13 09:25:00,0.64252,0.64252,0.64232,0.64235,60100000.0
2006-03-13 09:26:00,0.64235,0.64244,0.64234,0.64244,76300000.0
2006-03-13 09:27:00,0.64254,0.64265,0.64247,0.64247,66599998.0
2006-03-13 09:28:00,0.64253,0.6426,0.64247,0.64247,61900000.0
2006-03-13 09:29:00,0.64246,0.64246,0.64231,0.64246,50200000.0
2006-03-13 09:30:00,0.6425,0.64255,0.6425,0.64255,49000000.0
2006-03-13 09:31:00,0.64246,0.64263,0.6424,0.64263,59400001.0
2006-03-13 09:32:00,0.64265,0.64267,0.64258,0.64258,43600000.0
2006-03-13 09:33:00,0.6426,0.6427,0.64255,0.64265,76600000.0
2006-03-13 09:34:00,0.6426,0.64261,0.64253,0.64258,81300000.0
2006-03-13 09:35:00,0.64256,0.64256,0.64236,0.64252,107000000.0
2006-03-13 09:36:00,0.64248,0.6426,0.64244,0.6425,63900000.0
2006-03-13 09:37:00,0.64267,0.64286,0.64267,0.64275,58800000.0
2006-03-13 09:38:00,0.64277,0.64277,0.64247,0.64247,82100001.0
2006-03-13 09:39:00,0.64251,0.64267,0.64251,0.64252,84000001.0
2006-03-13 09:40:00,0.6426,0.64274,0.6426,0.64274,86000000.0
2006-03-13 09:41:00,0.64265,0.64278,0.64258,0.64268,103799998.0
2006-03-13 09:42:00,0.64258,0.64273,0.6425,0.6425,25100000.0
2006-03-13 09:43:00,0.64245,0.64254,0.6424,0.64248,88699999.0
2006-03-13 09:44:00,0.64245,0.64245,0.64231,0.64231,64500000.0
2006-03-13 09:45:00,0.64233,0.64243,0.64216,0.64243,107899997.0
2006-03-13 09:46:00,0.64241,0.64257,0.64241,0.64257,38700000.0
2006-03-13 09:47:00,0.64243,0.64243,0.6422,0.64231,34500000.0
2006-03-13 09:48:00,0.64217,0.64227,0.64214,0.64225,111999999.0
2006-03-13 09:49:00,0.6423,0.64238,0.6423,0.64232,75000000.0
2006-03-13 09:50:00,0.64225,0.64225,0.64212,0.64218,44700000.0
2006-03-13 09:51:00,0.64222,0.64225,0.64213,0.64213,119300000.0
2006-03-13 09:52:00,0.6421,0.6421,0.642,0.642,49200000.0
2006-03-13 09:53:00,0.64183,0.64183,0.64177,0.64177,24700000.0
2006-03-13 09:54:00,0.64175,0.6419,0.64174,0.6419,54800000.0
2006-03-13 09:55:00,0.64183,0.64209,0.64183,0.64197,78899997.0
2006-03-13 09:56:00,0.64209,0.6423,0.64209,0.64222,66000000.0
2006-03-13 09:57:00,0.64215,0.64225,0.64215,0.64224,74500000.0
2006-03-13 09:58:00,0.64188,0.64204,0.64159,0.6417,161399998.0
2006-03-13 09:59:00,0.64166,0.64175,0.64166,0.64175,54500001.0
2006-03-13 10:00:00,0.64177,0.64187,0.64175,0.6418,57600001.0
2006-03-13 10:01:00,0.64173,0.64175,0.64163,0.64165,105400000.0
2006-03-13 10:02:00,0.64162,0.64172,0.64155,0.64172,72400001.0
2006-03-13 10:03:00,0.64172,0.64172,0.64154,0.64166,77000000.0
2006-03-13 10:04:00,0.64166,0.64166,0.64154,0.64154,49800002.0
2006-03-13 10:05:00,0.64151,0.64161,0.64112,0.64112,72799999.0
2006-03-13 10:06:00,0.64137,0.64146,0.64135,0.64146,125899999.0
2006-03-13 10:07:00,0.64143,0.64151,0.64128,0.64128,90300000.0
2006-03-13 10:08:00,0.64127,0.64145,0.64127,0.64138,45700001.0
2006-03-13 10:09:00,0.64115,0.64139,0.64115,0.64121,159299999.0
2006-03-13 10:10:00,0.64117,0.64122,0.64113,0.64117,122600000.0
2006-03-13 10:11:00,0.64102,0.64102,0.64078,0.64095,107700004.0
2006-03-13 10:12:00,0.64106,0.64106,0.64093,0.64103,124200001.0
2006-03-13 10:13:00,0.641,0.6411,0.64096,0.64098,94899999.0
2006-03-13 10:14:00,0.64096,0.64097,0.64082,0.64082,84300001.0
2006-03-13 10:15:00,0.64067,0.64082,0.64061,0.64068,140500002.0
2006-03-13 10:16:00,0.6407,0.6407,0.64044,0.6405,86900000.0
2006-03-13 10:17:00,0.64061,0.64065,0.64061,0.64062,83600000.0
2006-03-13 10:18:00,0.64059,0.6406,0.6405,0.64057,97899997.0
2006-03-13 10:19:00,0.6405,0.64057,0.6405,0.64053,34400000.0
2006-03-13 10:20:00,0.64045,0.64045,0.64019,0.64023,91100002.0
2006-03-13 10:21:00,0.64023,0.64026,0.64015,0.64025,89499999.0
2006-03-13 10:22:00,0.64022,0.6405,0.64022,0.6405,81900000.0
2006-03-13 10:23:00,0.64056,0.64063,0.64052,0.64054,169200002.0
2006-03-13 10:24:00,0.64058,0.64077,0.64058,0.6407,103100001.0
2006-03-13 10:25:00,0.64063,0.64089,0.64063,0.64089,71199999.0
2006-03-13 10:26:00,0.64085,0.641,0.64074,0.64074,106900000.0
2006-03-13 10:27:00,0.6408,0.64087,0.64079,0.64087,79000000.0
2006-03-13 10:28:00,0.64088,0.64095,0.64085,0.64085,47099999.0
2006-03-13 10:29:00,0.64097,0.64097,0.6408,0.64083,97400000.0
2006-03-13 10:30:00,0.64087,0.64089,0.64068,0.64083,165700002.0
2006-03-13 10:31:00,0.64078,0.64084,0.64076,0.64078,97400001.0
2006-03-13 10:32:00,0.64074,0.64085,0.64073,0.64073,77200000.0
2006-03-13 10:33:00,0.6408,0.64085,0.64063,0.64063,71600000.0
2006-03-13 10:34:00,0.64048,0.64051,0.64039,0.64039,74199999.0
2006-03-13 10:35:00,0.64032,0.64032,0.6402,0.6402,4400000.0
2006-03-13 10:36:00,0.64024,0.64054,0.64024,0.64035,50400000.0
2006-03-13 10:37:00,0.64025,0.6404,0.64025,0.6404,91199999.0
2006-03-13 10:38:00,0.64035,0.64035,0.64028,0.64034,68500000.0
2006-03-13 10:39:00,0.64028,0.64044,0.64024,0.6403,69699999.0
2006-03-13 10:40:00,0.64036,0.64036,0.64014,0.6403,81200001.0
2006-03-13 10:41:00,0.64026,0.64034,0.64017,0.64017,129400000.0
2006-03-13 10:42:00,0.6403,0.6403,0.6402,0.6403,75700002.0
2006-03-13 10:43:00,0.64027,0.64045,0.64027,0.64042,94900001.0
2006-03-13 10:44:00,0.64047,0.64048,0.64037,0.64048,94899999.0
2006-03-13 10:45:00,0.64061,0.64077,0.64061,0.64075,142999999.0
2006-03-13 10:46:00,0.64062,0.64062,0.64048,0.64048,96500001.0
2006-03-13 10:47:00,0.6403,0.64047,0.64028,0.64047,92299999.0
2006-03-13 10:48:00,0.64048,0.64048,0.64032,0.64032,93699999.0
2006-03-13 10:49:00,0.64032,0.64043,0.64032,0.64039,78200000.0
2006-03-13 10:50:00,0.64042,0.64042,0.64027,0.64036,76199999.0
2006-03-13 10:51:00,0.64043,0.64054,0.6401,0.64054,67700000.0
2006-03-13 10:52:00,0.64055,0.64065,0.64049,0.64065,130800001.0
2006-03-13 10:53:00,0.64064,0.64064,0.64048,0.64053,101599999.0
2006-03-13 10:54:00,0.6404,0.64047,0.64033,0.64045,70100000.0
2006-03-13 10:55:00,0.64045,0.64045,0.64045,0.64045,51600001.0
2006-03-13 10:56:00,0.64042,0.64045,0.6404,0.6404,76099999.0
2006-03-13 10:57:00,0.64038,0.64042,0.64033,0.64033,77199998.0
2006-03-13 10:58:00,0.64028,0.64033,0.64021,0.64023,110599999.0
2006-03-13 10:59:00,0.64021,0.64027,0.64012,0.64027,71500000.0
2006-03-13 11:00:00,0.6403,0.6404,0.64006,0.64037,107700000.0
2006-03-13 11:01:00,0.64035,0.6404,0.64013,0.6404,121600000.0
2006-03-13 11:02:00,0.64035,0.64039,0.64007,0.64013,118799999.0
2006-03-13 11:03:00,0.6401,0.64032,0.64009,0.64032,153500000.0
2006-03-13 11:04:00,0.64032,0.64041,0.6402,0.64025,72500000.0
2006-03-13 11:05:00,0.64036,0.64038,0.64024,0.64038,132500002.0
2006-03-13 11:06:00,0.64032,0.64044,0.6403,0.6403,42300000.0
2006-03-13 11:07:00,0.64037,0.64045,0.64035,0.64043,51900000.0
2006-03-13 11:08:00,0.6404,0.64047,0.6404,0.64046,85200000.0
2006-03-13 11:09:00,0.64045,0.6405,0.64045,0.6405,63700001.0
2006-03-13 11:10:00,0.64045,0.64051,0.64028,0.64045,84800000.0
2006-03-13 11:11:00,0.64044,0.64046,0.64042,0.64046,79100001.0
2006-03-13 11:12:00,0.64047,0.64072,0.64047,0.64071,101700000.0
2006-03-13 11:13:00,0.6407,0.6409,0.6407,0.64088,131599999.0
2006-03-13 11:14:00,0.64091,0.64097,0.64082,0.64082,95500000.0
2006-03-13 11:15:00,0.64082,0.64083,0.64077,0.64079,77700000.0
2006-03-13 11:16:00,0.64083,0.64083,0.6406,0.64075,98499999.0
2006-03-13 11:17:00,0.64079,0.64088,0.64077,0.64088,139399999.0
2006-03-13 11:18:00,0.64085,0.64085,0.64069,0.64083,117999999.0
2006-03-13 11:19:00,0.6407,0.64096,0.64068,0.64079,90600000.0
2006-03-13 11:20:00,0.64072,0.64078,0.64068,0.6407,79600000.0
2006-03-13 11:21:00,0.64063,0.64076,0.64062,0.64062,44200000.0
2006-03-13 11:22:00,0.64064,0.64089,0.64064,0.64089,107600000.0
2006-03-13 11:23:00,0.6411,0.64111,0.64102,0.64105,88699999.0
2006-03-13 11:24:00,0.64094,0.64108,0.64084,0.64087,134699999.0
2006-03-13 11:25:00,0.64083,0.64092,0.64083,0.64084,90000000.0
2006-03-13 11:26:00,0.64094,0.64124,0.64094,0.64114,72000001.0
2006-03-13 11:27:00,0.64111,0.64116,0.64109,0.64116,74300000.0
2006-03-13 11:28:00,0.64123,0.64123,0.64111,0.64118,56100000.0
2006-03-13 11:29:00,0.64123,0.64123,0.64109,0.64113,66400000.0
2006-03-13 11:30:00,0.64118,0.64135,0.64114,0.64129,144299999.0
2006-03-13 11:31:00,0.64128,0.64138,0.64113,0.64113,69499999.0
2006-03-13 11:32:00,0.64115,0.64128,0.64115,0.64118,55100000.0
2006-03-13 11:33:00,0.64118,0.64123,0.64111,0.64123,57300000.0
2006-03-13 11:34:00,0.64127,0.64127,0.64119,0.64125,69000002.0
2006-03-13 11:35:00,0.64128,0.64128,0.64108,0.64124,96199998.0
2006-03-13 11:36:00,0.6412,0.64126,0.64113,0.64122,61200000.0
2006-03-13 11:37:00,0.64124,0.64124,0.64113,0.64113,49400000.0
2006-03-13 11:38:00,0.64112,0.64112,0.64075,0.64079,112499999.0
2006-03-13 11:39:00,0.64085,0.64094,0.64084,0.64089,115000000.0
2006-03-13 11:40:00,0.64082,0.64097,0.64082,0.64095,127499999.0
2006-03-13 11:41:00,0.64088,0.64095,0.64087,0.64091,63199999.0
2006-03-13 11:42:00,0.64086,0.64092,0.64075,0.64083,150000002.0
2006-03-13 11:43:00,0.64083,0.64093,0.64082,0.64086,79800000.0
2006-03-13 11:44:00,0.64093,0.64095,0.64079,0.64089,64800000.0
2006-03-13 11:45:00,0.6409,0.64098,0.64087,0.64087,59199999.0
2006-03-13 11:46:00,0.6409,0.6409,0.64075,0.64085,31800000.0
2006-03-13 11:47:00,0.64095,0.64095,0.6408,0.6408,119499999.0
2006-03-13 11:48:00,0.64078,0.64089,0.64078,0.6408,96200000.0
2006-03-13 11:49:00,0.64089,0.64089,0.64069,0.64087,99600000.0
2006-03-13 11:50:00,0.64091,0.64091,0.64075,0.6408,46299999.0
2006-03-13 11:51:00,0.64087,0.64089,0.64083,0.64085,88000000.0
2006-03-13 11:52:00,0.64089,0.64093,0.64078,0.64078,64599999.0
2006-03-13 11:53:00,0.64067,0.64068,0.64057,0.64062,116600002.0
2006-03-13 11:54:00,0.64064,0.64064,0.64057,0.64064,81999999.0
2006-03-13 11:55:00,0.6406,0.64068,0.6406,0.6406,81199999.0
2006-03-13 11:56:00,0.64066,0.64066,0.64062,0.64062,55700000.0
2006-03-13 11:57:00,0.64057,0.64064,0.64055,0.64058,52200000.0
2006-03-13 11:58:00,0.6406,0.6406,0.64041,0.64042,74599999.0
2006-03-13 11:59:00,0.64045,0.64053,0.64045,0.64053,74100002.0
2006-03-13 12:00:00,0.64057,0.64057,0.64049,0.64057,82099998.0
2006-03-13 12:01:00,0.6405,0.64051,0.64035,0.64049,174899998.0
2006-03-13 12:02:00,0.64045,0.6406,0.64039,0.64053,100699999.0
2006-03-13 12:03:00,0.64049,0.64049,0.64039,0.64048,65000000.0
2006-03-13 12:04:00,0.6405,0.6405,0.64036,0.64047,90799998.0
2006-03-13 12:05:00,0.6405,0.64055,0.64039,0.64047,95700000.0
2006-03-13 12:06:00,0.64047,0.64063,0.64047,0.64054,101199999.0
2006-03-13 12:07:00,0.64052,0.64065,0.64052,0.6406,124899999.0
2006-03-13 12:08:00,0.64055,0.64065,0.64055,0.6406,79600001.0
2006-03-13 12:09:00,0.64064,0.64064,0.64057,0.64064,48200000.0
2006-03-13 12:10:00,0.64055,0.64055,0.64041,0.64055,53900000.0
2006-03-13 12:11:00,0.64051,0.64051,0.6404,0.6404,124300002.0
2006-03-13 12:12:00,0.6403,0.64038,0.6403,0.64038,48400000.0
2006-03-13 12:13:00,0.6404,0.64042,0.64038,0.64038,55100000.0
2006-03-13 12:14:00,0.64041,0.64041,0.64032,0.64032,96700001.0
2006-03-13 12:15:00,0.64026,0.64035,0.64025,0.64035,124799998.0
2006-03-13 12:16:00,0.64031,0.64043,0.64031,0.64043,39999999.0
2006-03-13 12:17:00,0.6404,0.64042,0.64034,0.64037,114100001.0
2006-03-13 12:18:00,0.64047,0.64047,0.64043,0.64045,59699999.0
2006-03-13 12:19:00,0.64046,0.64051,0.64046,0.64049,102100002.0
2006-03-13 12:20:00,0.64057,0.6406,0.64045,0.64045,92799999.0
2006-03-13 12:21:00,0.64035,0.6405,0.64035,0.6405,86600000.0
2006-03-13 12:22:00,0.64055,0.6406,0.6405,0.64055,66800000.0
2006-03-13 12:23:00,0.64045,0.64055,0.64045,0.64055,76800000.0
2006-03-13 12:24:00,0.64055,0.64055,0.64048,0.64048,32700000.0
2006-03-13 12:25:00,0.6405,0.64055,0.64048,0.64055,100700000.0
2006-03-13 12:26:00,0.64055,0.64058,0.64045,0.6405,87200000.0
2006-03-13 12:27:00,0.6405,0.64055,0.6405,0.64055,12100000.0
2006-03-13 12:28:00,0.6405,0.64058,0.64048,0.64055,50300000.0
2006-03-13 12:29:00,0.6405,0.6405,0.6405,0.6405,16300000.0
2006-03-13 12:30:00,0.64045,0.6405,0.64045,0.64048,62700001.0
2006-03-13 12:31:00,0.64053,0.64053,0.64031,0.64045,65100000.0
2006-03-13 12:32:00,0.64059,0.64068,0.64054,0.6406,134199997.0
2006-03-13 12:33:00,0.64059,0.64078,0.64057,0.64067,153800000.0
2006-03-13 12:34:00,0.64072,0.64083,0.64072,0.64072,122199997.0
2006-03-13 12:35:00,0.6407,0.64075,0.64065,0.64075,47100000.0
2006-03-13 12:36:00,0.64073,0.64088,0.64059,0.64077,70699999.0
2006-03-13 12:37:00,0.64074,0.64093,0.64074,0.64075,87200000.0
2006-03-13 12:38:00,0.6408,0.64082,0.64055,0.6408,84099998.0
2006-03-13 12:39:00,0.6408,0.64085,0.64073,0.64085,74400000.0
2006-03-13 12:40:00,0.6408,0.6409,0.6406,0.6409,107500000.0
2006-03-13 12:41:00,0.64084,0.64087,0.64079,0.64087,42300000.0
2006-03-13 12:42:00,0.64091,0.64091,0.64084,0.64087,70700000.0
2006-03-13 12:43:00,0.6409,0.6409,0.6408,0.64089,44500000.0
2006-03-13 12:44:00,0.64081,0.6409,0.64067,0.64075,106599999.0
2006-03-13 12:45:00,0.64082,0.64083,0.64082,0.64083,17500000.0
2006-03-13 12:46:00,0.6409,0.64095,0.6409,0.64095,27500000.0
2006-03-13 12:47:00,0.64105,0.64105,0.64105,0.64105,57899997.0
2006-03-13 12:48:00,0.64109,0.64115,0.64103,0.6411,71499999.0
2006-03-13 12:49:00,0.64119,0.64123,0.64118,0.64118,35000002.0
2006-03-13 12:50:00,0.64115,0.64134,0.64114,0.64117,116300002.0
2006-03-13 12:51:00,0.64132,0.64132,0.64114,0.6412,95599999.0
2006-03-13 12:52:00,0.64112,0.64117,0.6407,0.6407,113600000.0
2006-03-13 12:53:00,0.6406,0.64082,0.6406,0.64077,75000000.0
2006-03-13 12:54:00,0.64076,0.64107,0.64072,0.64107,57399999.0
2006-03-13 12:55:00,0.64107,0.64124,0.641,0.64115,115299999.0
2006-03-13 12:56:00,0.64118,0.64118,0.64104,0.64105,91099999.0
2006-03-13 12:57:00,0.64107,0.64108,0.64107,0.64108,8800000.0
2006-03-13 12:58:00,0.64114,0.64114,0.64102,0.6411,82000000.0
2006-03-13 12:59:00,0.64124,0.64136,0.64119,0.6412,58100000.0
2006-03-13 13:00:00,0.6411,0.64128,0.64105,0.6412,125700000.0
2006-03-13 13:01:00,0.64121,0.64131,0.64114,0.64129,89000000.0
2006-03-13 13:02:00,0.64128,0.6415,0.64128,0.6415,100299999.0
2006-03-13 13:03:00,0.64149,0.64149,0.64133,0.64148,52600000.0
2006-03-13 13:04:00,0.6414,0.64145,0.64135,0.6414,121499999.0
2006-03-13 13:05:00,0.64136,0.64139,0.64136,0.64139,13400000.0
2006-03-13 13:06:00,0.64132,0.64144,0.64129,0.64137,55900000.0
2006-03-13 13:07:00,0.64117,0.64145,0.64117,0.64145,82800000.0
2006-03-13 13:08:00,0.64125,0.64139,0.6412,0.6412,108400000.0
2006-03-13 13:09:00,0.64147,0.64147,0.6413,0.6413,105099999.0
2006-03-13 13:10:00,0.6414,0.64147,0.6414,0.6414,49600000.0
2006-03-13 13:11:00,0.64137,0.64152,0.64135,0.64135,129200000.0
2006-03-13 13:12:00,0.64145,0.64145,0.64135,0.64145,68100000.0
2006-03-13 13:13:00,0.6414,0.64145,0.6414,0.64145,99700000.0
2006-03-13 13:14:00,0.64135,0.64137,0.64132,0.64132,98400001.0
2006-03-13 13:15:00,0.64135,0.64135,0.6413,0.64135,89199999.0
2006-03-13 13:16:00,0.64131,0.64135,0.64122,0.64124,182500001.0
2006-03-13 13:17:00,0.64124,0.64129,0.64123,0.64123,70700000.0
2006-03-13 13:18:00,0.64117,0.64136,0.64117,0.64117,107600002.0
2006-03-13 13:19:00,0.64119,0.64124,0.64116,0.64116,39800001.0
2006-03-13 13:20:00,0.64113,0.64115,0.641,0.6411,12500000.0
2006-03-13 13:21:00,0.64111,0.64113,0.64103,0.64103,60200001.0
2006-03-13 13:22:00,0.64105,0.64115,0.64105,0.6411,54900000.0
2006-03-13 13:23:00,0.64116,0.64123,0.64104,0.64117,155000000.0
2006-03-13 13:24:00,0.64112,0.64136,0.641,0.641,127599999.0
2006-03-13 13:25:00,0.64115,0.64115,0.6411,0.6411,41500000.0
2006-03-13 13:26:00,0.64105,0.64108,0.64078,0.64105,79600001.0
2006-03-13 13:27:00,0.64105,0.64105,0.64086,0.64086,52200000.0
2006-03-13 13:28:00,0.64093,0.64096,0.64076,0.64076,58100001.0
2006-03-13 13:29:00,0.64074,0.64102,0.64074,0.64102,104299998.0
2006-03-13 13:30:00,0.64093,0.641,0.64087,0.64096,111000000.0
2006-03-13 13:31:00,0.64092,0.64102,0.6409,0.64102,67799999.0
2006-03-13 13:32:00,0.64098,0.64099,0.6409,0.6409,71000000.0
2006-03-13 13:33:00,0.64094,0.64104,0.6409,0.64104,67800001.0
2006-03-13 13:34:00,0.64105,0.64117,0.64105,0.64105,40500000.0
2006-03-13 13:35:00,0.64104,0.64111,0.64089,0.64094,138500002.0
2006-03-13 13:36:00,0.64103,0.6411,0.64103,0.64108,131099999.0
2006-03-13 13:37:00,0.64118,0.64128,0.64113,0.6412,93499999.0
2006-03-13 13:38:00,0.6412,0.64125,0.6412,0.64125,34300000.0
2006-03-13 13:39:00,0.64122,0.64122,0.64115,0.64115,77000000.0
2006-03-13 13:40:00,0.64115,0.64123,0.6411,0.64123,55799998.0
2006-03-13 13:41:00,0.64115,0.64128,0.64105,0.64128,166600000.0
2006-03-13 13:42:00,0.64122,0.6413,0.64115,0.64115,81600001.0
2006-03-13 13:43:00,0.64122,0.6413,0.64121,0.6413,46300000.0
2006-03-13 13:44:00,0.6413,0.6413,0.6411,0.64125,137899999.0
2006-03-13 13:45:00,0.64125,0.6413,0.64119,0.64128,109900001.0
2006-03-13 13:46:00,0.64127,0.64133,0.64122,0.64126,79700000.0
2006-03-13 13:47:00,0.64131,0.64137,0.64131,0.64131,69300000.0
2006-03-13 13:48:00,0.64125,0.6414,0.64125,0.64128,76500000.0
2006-03-13 13:49:00,0.64135,0.64135,0.64125,0.64125,42600000.0
2006-03-13 13:50:00,0.64129,0.64129,0.64115,0.64123,55500002.0
2006-03-13 13:51:00,0.6412,0.64132,0.64118,0.64132,92900001.0
2006-03-13 13:52:00,0.64138,0.64139,0.64125,0.64138,140899997.0
2006-03-13 13:53:00,0.64143,0.64143,0.64126,0.64138,128299998.0
2006-03-13 13:54:00,0.64135,0.64143,0.6413,0.64143,69599998.0
2006-03-13 13:55:00,0.64144,0.64147,0.6413,0.64138,97400000.0
2006-03-13 13:56:00,0.64143,0.64147,0.64136,0.64136,63300000.0
2006-03-13 13:57:00,0.6415,0.6415,0.64145,0.64145,100100001.0
2006-03-13 13:58:00,0.64144,0.64148,0.64139,0.64139,60000001.0
2006-03-13 13:59:00,0.64148,0.64148,0.64136,0.64136,85800001.0
2006-03-13 14:00:00,0.64135,0.64141,0.64105,0.64122,58799998.0
2006-03-13 14:01:00,0.64125,0.64131,0.64121,0.64129,85000000.0
2006-03-13 14:02:00,0.64135,0.64135,0.64125,0.6413,28800000.0
2006-03-13 14:03:00,0.64135,0.6414,0.64128,0.6413,64400000.0
2006-03-13 14:04:00,0.64135,0.6414,0.6413,0.6414,85900000.0
2006-03-13 14:05:00,0.64128,0.6414,0.64128,0.64135,91500001.0
2006-03-13 14:06:00,0.64135,0.6414,0.64125,0.64135,102399999.0
2006-03-13 14:07:00,0.64135,0.64138,0.6413,0.64138,22300000.0
2006-03-13 14:08:00,0.64128,0.64139,0.64127,0.64136,62800000.0
2006-03-13 14:09:00,0.6413,0.6413,0.6412,0.6412,171400002.0
2006-03-13 14:10:00,0.6413,0.6413,0.64125,0.64125,98900000.0
2006-03-13 14:11:00,0.64125,0.64125,0.6412,0.6412,29400000.0
2006-03-13 14:12:00,0.6412,0.6413,0.6412,0.64127,63199999.0
2006-03-13 14:13:00,0.64125,0.6413,0.64115,0.64125,38200000.0
2006-03-13 14:14:00,0.64122,0.64128,0.64111,0.64111,88999999.0
2006-03-13 14:15:00,0.64114,0.64123,0.64114,0.64123,44600001.0
2006-03-13 14:16:00,0.64115,0.64127,0.64112,0.64112,83500000.0
2006-03-13 14:17:00,0.6411,0.6411,0.6411,0.6411,20400000.0
2006-03-13 14:18:00,0.64106,0.64125,0.641,0.64125,110299999.0
2006-03-13 14:19:00,0.64125,0.64135,0.6412,0.6413,141900001.0
2006-03-13 14:20:00,0.64124,0.64129,0.64123,0.64129,72299999.0
2006-03-13 14:21:00,0.6412,0.64125,0.6412,0.64125,23199999.0
2006-03-13 14:22:00,0.64115,0.64122,0.64108,0.64109,57200000.0
2006-03-13 14:23:00,0.6411,0.64115,0.64105,0.64105,49400000.0
2006-03-13 14:24:00,0.64115,0.64115,0.64105,0.64105,49700000.0
2006-03-13 14:25:00,0.64108,0.6412,0.64105,0.6411,61100000.0
2006-03-13 14:26:00,0.64108,0.64115,0.64108,0.64115,49399999.0
2006-03-13 14:27:00,0.64106,0.64106,0.64058,0.64058,87899999.0
2006-03-13 14:28:00,0.6405,0.64076,0.6405,0.64076,61900000.0
2006-03-13 14:29:00,0.64068,0.64069,0.64058,0.64061,118900000.0
2006-03-13 14:30:00,0.64067,0.64074,0.64061,0.64073,96199998.0
2006-03-13 14:31:00,0.64072,0.64077,0.6407,0.6407,91099999.0
2006-03-13 14:32:00,0.6407,0.64075,0.64062,0.6407,72699999.0
2006-03-13 14:33:00,0.64073,0.64073,0.64058,0.64058,49300001.0
2006-03-13 14:34:00,0.64062,0.64068,0.64042,0.64068,51800000.0
2006-03-13 14:35:00,0.64055,0.64055,0.64042,0.64045,98500000.0
2006-03-13 14:36:00,0.64048,0.64056,0.64048,0.64056,33300000.0
2006-03-13 14:37:00,0.64065,0.64065,0.64057,0.6406,16700000.0
2006-03-13 14:38:00,0.6406,0.64065,0.6406,0.64065,24600000.0
2006-03-13 14:39:00,0.64055,0.64065,0.64055,0.64065,142300000.0
2006-03-13 14:40:00,0.64063,0.64063,0.64051,0.64055,67600002.0
2006-03-13 14:41:00,0.64052,0.64053,0.64047,0.64049,110799999.0
2006-03-13 14:42:00,0.64043,0.64064,0.64043,0.64064,161599999.0
2006-03-13 14:43:00,0.64059,0.64062,0.64044,0.64054,25400000.0
2006-03-13 14:44:00,0.64041,0.64054,0.64041,0.64054,79800000.0
2006-03-13 14:45:00,0.64038,0.64043,0.64034,0.64043,89700000.0
2006-03-13 14:46:00,0.6404,0.6404,0.64034,0.64035,61400001.0
2006-03-13 14:47:00,0.6403,0.64048,0.6403,0.64035,132800001.0
2006-03-13 14:48:00,0.64038,0.64038,0.64032,0.64035,98500002.0
2006-03-13 14:49:00,0.64035,0.64045,0.64029,0.6404,98100001.0
2006-03-13 14:50:00,0.64047,0.64058,0.64047,0.64058,26800000.0
2006-03-13 14:51:00,0.64053,0.64054,0.64039,0.64054,69199999.0
2006-03-13 14:52:00,0.64047,0.64051,0.64044,0.64044,59200000.0
2006-03-13 14:53:00,0.64055,0.64055,0.64035,0.64035,50200000.0
2006-03-13 14:54:00,0.6405,0.64058,0.64046,0.64058,75600000.0
2006-03-13 14:55:00,0.64061,0.6407,0.64061,0.64069,105600001.0
2006-03-13 14:56:00,0.64068,0.64077,0.64068,0.64077,12000000.0
2006-03-13 14:57:00,0.6407,0.64075,0.64068,0.6407,54800000.0
2006-03-13 14:58:00,0.6406,0.6407,0.6406,0.6406,63199999.0
2006-03-13 14:59:00,0.6407,0.6407,0.64065,0.64065,60699997.0
2006-03-13 15:00:00,0.64067,0.64075,0.64063,0.6407,107899998.0
2006-03-13 15:01:00,0.6407,0.64083,0.64068,0.6408,145700001.0
2006-03-13 15:02:00,0.64085,0.64085,0.64068,0.64071,89500000.0
2006-03-13 15:03:00,0.6408,0.64085,0.64075,0.64083,68000000.0
2006-03-13 15:04:00,0.6408,0.64083,0.64075,0.64078,50500001.0
2006-03-13 15:05:00,0.64072,0.64083,0.64071,0.64079,65500000.0
2006-03-13 15:06:00,0.64082,0.64087,0.64068,0.64079,136000000.0
2006-03-13 15:07:00,0.64083,0.64083,0.6407,0.64073,41999999.0
2006-03-13 15:08:00,0.6408,0.64085,0.64062,0.64062,116000001.0
2006-03-13 15:09:00,0.64086,0.64111,0.64086,0.64111,66900002.0
2006-03-13 15:10:00,0.64126,0.64133,0.64121,0.64121,57699999.0
2006-03-13 15:11:00,0.64115,0.64125,0.64115,0.6412,65299999.0
2006-03-13 15:12:00,0.64125,0.64125,0.64118,0.6412,69299999.0
2006-03-13 15:13:00,0.64124,0.64132,0.64124,0.64127,77600000.0
2006-03-13 15:14:00,0.64128,0.64128,0.64112,0.64123,103200000.0
2006-03-13 15:15:00,0.64125,0.64132,0.64123,0.64131,70900000.0
2006-03-13 15:16:00,0.64128,0.64141,0.64128,0.6413,135499998.0
2006-03-13 15:17:00,0.64122,0.64142,0.64122,0.64142,15700000.0
2006-03-13 15:18:00,0.64133,0.64133,0.64128,0.64128,62200000.0
2006-03-13 15:19:00,0.6414,0.64141,0.64133,0.64133,155199999.0
2006-03-13 15:20:00,0.64133,0.64142,0.64128,0.64142,71499999.0
2006-03-13 15:21:00,0.64139,0.6415,0.64123,0.6413,98799999.0
2006-03-13 15:22:00,0.64146,0.64146,0.64144,0.64144,33500000.0
2006-03-13 15:23:00,0.64132,0.64132,0.64116,0.64116,82900000.0
2006-03-13 15:24:00,0.64113,0.64133,0.64104,0.64133,124200000.0
2006-03-13 15:25:00,0.64138,0.64145,0.64131,0.64137,108200000.0
2006-03-13 15:26:00,0.64141,0.64156,0.64139,0.64146,71600000.0
2006-03-13 15:27:00,0.64136,0.64146,0.64135,0.64143,92199999.0
2006-03-13 15:28:00,0.6414,0.64154,0.64137,0.6414,81300001.0
2006-03-13 15:29:00,0.6414,0.64155,0.6414,0.64145,123300000.0
2006-03-13 15:30:00,0.6415,0.64153,0.64145,0.64145,49400000.0
2006-03-13 15:31:00,0.6415,0.6415,0.6414,0.6415,37100000.0
2006-03-13 15:32:00,0.6415,0.6415,0.6414,0.6414,42199999.0
2006-03-13 15:33:00,0.64144,0.64152,0.6414,0.64142,85700000.0
2006-03-13 15:34:00,0.64134,0.64152,0.64134,0.64148,50300001.0
2006-03-13 15:35:00,0.64148,0.64148,0.64147,0.64147,41900000.0
2006-03-13 15:36:00,0.64143,0.6415,0.64143,0.64145,48499999.0
2006-03-13 15:37:00,0.64147,0.64159,0.64141,0.64141,101899998.0
2006-03-13 15:38:00,0.64153,0.64153,0.64145,0.64145,10400000.0
2006-03-13 15:39:00,0.64145,0.64153,0.6414,0.64153,75700000.0
2006-03-13 15:40:00,0.64155,0.64157,0.64135,0.64135,79400001.0
2006-03-13 15:41:00,0.6415,0.64155,0.64143,0.6415,58300000.0
2006-03-13 15:42:00,0.64147,0.64158,0.64139,0.64151,38000000.0
2006-03-13 15:43:00,0.64158,0.64158,0.64147,0.64154,77900000.0
2006-03-13 15:44:00,0.64159,0.64159,0.64154,0.64154,52399999.0
2006-03-13 15:45:00,0.64155,0.64155,0.64155,0.64155,55500001.0
2006-03-13 15:46:00,0.6416,0.6417,0.64147,0.64147,70900000.0
2006-03-13 15:47:00,0.64155,0.6416,0.64155,0.64158,50399998.0
2006-03-13 15:48:00,0.64155,0.6416,0.6415,0.64155,91199999.0
2006-03-13 15:49:00,0.6415,0.64165,0.6415,0.64165,44700000.0
2006-03-13 15:50:00,0.64154,0.64154,0.64152,0.64152,57300000.0
2006-03-13 15:51:00,0.64153,0.64155,0.64145,0.64155,49600000.0
2006-03-13 15:52:00,0.64146,0.64159,0.64146,0.64153,71500000.0
2006-03-13 15:53:00,0.6415,0.6416,0.6415,0.64157,106799998.0
2006-03-13 15:54:00,0.64162,0.64162,0.64153,0.64153,21400000.0
2006-03-13 15:55:00,0.64157,0.64167,0.64148,0.64148,59499999.0
2006-03-13 15:56:00,0.64152,0.64152,0.64136,0.64136,89500001.0
2006-03-13 15:57:00,0.64127,0.64127,0.64107,0.6411,55800000.0
2006-03-13 15:58:00,0.64114,0.64114,0.64106,0.64106,34500000.0
2006-03-13 15:59:00,0.6409,0.64102,0.64087,0.64102,86999998.0
2006-03-13 16:00:00,0.64095,0.64102,0.64095,0.641,53500000.0
2006-03-13 16:01:00,0.64101,0.64101,0.64091,0.64091,49100001.0
2006-03-13 16:02:00,0.64096,0.64105,0.6409,0.6409,71000001.0
2006-03-13 16:03:00,0.64085,0.64106,0.64082,0.64106,63700000.0
2006-03-13 16:04:00,0.64126,0.64126,0.64118,0.64119,73999999.0
2006-03-13 16:05:00,0.64107,0.64117,0.64107,0.64117,18200000.0
2006-03-13 16:06:00,0.64127,0.64133,0.6412,0.64133,123999998.0
2006-03-13 16:07:00,0.64126,0.64129,0.64117,0.64125,57900000.0
2006-03-13 16:08:00,0.64125,0.64137,0.64125,0.64136,117200000.0
2006-03-13 16:09:00,0.64137,0.64151,0.64137,0.64147,40699999.0
2006-03-13 16:10:00,0.64151,0.64151,0.64126,0.64148,70800000.0
2006-03-13 16:11:00,0.64151,0.64171,0.64151,0.64168,71000000.0
2006-03-13 16:12:00,0.6417,0.64175,0.64168,0.64175,116400003.0
2006-03-13 16:13:00,0.64172,0.64179,0.64167,0.64167,67700000.0
2006-03-13 16:14:00,0.64172,0.64184,0.64169,0.64172,104899999.0
2006-03-13 16:15:00,0.64165,0.64175,0.64165,0.64173,103499998.0
2006-03-13 16:16:00,0.64185,0.64185,0.64158,0.64165,100300001.0
2006-03-13 16:17:00,0.64165,0.64175,0.64165,0.64175,95600000.0
2006-03-13 16:18:00,0.64167,0.6418,0.6416,0.6417,61299999.0
2006-03-13 16:19:00,0.6417,0.64175,0.64155,0.64165,124800000.0
2006-03-13 16:20:00,0.6417,0.6418,0.64167,0.6418,33800001.0
2006-03-13 16:21:00,0.64167,0.64177,0.64165,0.6417,120399998.0
2006-03-13 16:22:00,0.64168,0.64168,0.64147,0.64147,87700000.0
2006-03-13 16:23:00,0.64151,0.64155,0.64144,0.64153,96299999.0
2006-03-13 16:24:00,0.64157,0.64157,0.64153,0.64153,74799998.0
2006-03-13 16:25:00,0.6415,0.64158,0.64148,0.64155,115200000.0
2006-03-13 16:26:00,0.64145,0.64156,0.64145,0.64149,64500000.0
2006-03-13 16:27:00,0.64135,0.64135,0.6412,0.6412,102800000.0
2006-03-13 16:28:00,0.64088,0.64123,0.64088,0.64123,55000000.0
2006-03-13 16:29:00,0.64132,0.64132,0.64117,0.64123,69200000.0
2006-03-13 16:30:00,0.64118,0.64124,0.6411,0.6411,88300000.0
2006-03-13 16:31:00,0.64115,0.64121,0.64115,0.64118,108999997.0
2006-03-13 16:32:00,0.6412,0.64128,0.64118,0.64122,73800000.0
2006-03-13 16:33:00,0.64124,0.64131,0.64113,0.64125,160200001.0
2006-03-13 16:34:00,0.64121,0.64124,0.64109,0.64109,47700000.0
2006-03-13 16:35:00,0.64107,0.64108,0.64092,0.64098,69100000.0
2006-03-13 16:36:00,0.6409,0.641,0.6409,0.641,132600003.0
2006-03-13 16:37:00,0.64091,0.64104,0.6409,0.64093,50000001.0
2006-03-13 16:38:00,0.64103,0.64111,0.64102,0.64103,110800002.0
2006-03-13 16:39:00,0.64104,0.64108,0.64103,0.64105,57000000.0
2006-03-13 16:40:00,0.64104,0.64109,0.64103,0.64105,62499998.0
2006-03-13 16:41:00,0.64112,0.64113,0.64108,0.64108,93500000.0
2006-03-13 16:42:00,0.64107,0.64108,0.64107,0.64108,23100000.0
2006-03-13 16:43:00,0.64105,0.6411,0.64105,0.64105,55800000.0
2006-03-13 16:44:00,0.64111,0.64117,0.64103,0.64103,59999999.0
2006-03-13 16:45:00,0.64113,0.64113,0.64098,0.641,77800000.0
2006-03-13 16:46:00,0.64107,0.64107,0.64089,0.64096,116199999.0
2006-03-13 16:47:00,0.64099,0.64099,0.64092,0.64097,100500000.0
2006-03-13 16:48:00,0.64102,0.64103,0.64093,0.64102,123500001.0
2006-03-13 16:49:00,0.64092,0.64093,0.64085,0.64087,107599999.0
2006-03-13 16:50:00,0.64084,0.64088,0.64079,0.64088,110599999.0
2006-03-13 16:51:00,0.64095,0.64095,0.64071,0.64071,115100000.0
2006-03-13 16:52:00,0.64088,0.64092,0.64073,0.64074,86900000.0
2006-03-13 16:53:00,0.64075,0.6408,0.64075,0.64077,80600000.0
2006-03-13 16:54:00,0.64068,0.64082,0.64066,0.64082,115500001.0
2006-03-13 16:55:00,0.64083,0.64093,0.64077,0.64089,135699999.0
2006-03-13 16:56:00,0.64094,0.64102,0.64093,0.64101,101900001.0
2006-03-13 16:57:00,0.64102,0.64102,0.64079,0.64082,139100002.0
2006-03-13 16:58:00,0.64074,0.64086,0.64067,0.64086,150999998.0
2006-03-13 16:59:00,0.6408,0.6409,0.6407,0.6409,81400001.0
2006-03-13 17:00:00,0.64092,0.64092,0.6408,0.64082,113600000.0
2006-03-13 17:01:00,0.64099,0.6411,0.64099,0.64107,93700000.0
2006-03-13 17:02:00,0.64112,0.64117,0.6411,0.64115,41200000.0
2006-03-13 17:03:00,0.64088,0.64113,0.64088,0.64109,83400001.0
2006-03-13 17:04:00,0.64099,0.64104,0.64093,0.64098,159800002.0
2006-03-13 17:05:00,0.64098,0.64103,0.64083,0.64103,68599999.0
2006-03-13 17:06:00,0.64092,0.641,0.64081,0.64098,72300000.0
2006-03-13 17:07:00,0.641,0.641,0.64079,0.64085,73700000.0
2006-03-13 17:08:00,0.64089,0.64094,0.6407,0.6408,34500000.0
2006-03-13 17:09:00,0.64085,0.6409,0.64075,0.6409,58600000.0
2006-03-13 17:10:00,0.64082,0.64092,0.6408,0.6408,136700003.0
2006-03-13 17:11:00,0.64066,0.6409,0.64066,0.64087,28500000.0
2006-03-13 17:12:00,0.64085,0.64088,0.64069,0.64069,81599999.0
2006-03-13 17:13:00,0.64071,0.64079,0.64069,0.64069,114100001.0
2006-03-13 17:14:00,0.64064,0.64092,0.64064,0.64092,77699999.0
2006-03-13 17:15:00,0.64097,0.64097,0.64081,0.64081,137100002.0
2006-03-13 17:16:00,0.64085,0.641,0.64085,0.6409,97099999.0
2006-03-13 17:17:00,0.64079,0.64088,0.64074,0.64082,117700001.0
2006-03-13 17:18:00,0.64084,0.64084,0.64075,0.64077,86799999.0
2006-03-13 17:19:00,0.6408,0.64089,0.64075,0.64075,46800000.0
2006-03-13 17:20:00,0.64089,0.64089,0.64072,0.64076,65300001.0
2006-03-13 17:21:00,0.64074,0.64078,0.64068,0.64078,53200000.0
2006-03-13 17:22:00,0.64075,0.64084,0.64075,0.64084,64500000.0
2006-03-13 17:23:00,0.64075,0.64075,0.64063,0.64075,51900000.0
2006-03-13 17:24:00,0.64075,0.64075,0.64065,0.64073,37200000.0
2006-03-13 17:25:00,0.6407,0.64075,0.64067,0.64075,71300000.0
2006-03-13 17:26:00,0.64071,0.64071,0.64054,0.64054,104399996.0
2006-03-13 17:27:00,0.64067,0.64072,0.64051,0.64051,93899999.0
2006-03-13 17:28:00,0.64055,0.64063,0.64036,0.6404,94900000.0
2006-03-13 17:29:00,0.64042,0.6405,0.64032,0.6405,64900000.0
2006-03-13 17:30:00,0.64052,0.64055,0.64047,0.64047,98399999.0
2006-03-13 17:31:00,0.6404,0.64046,0.64035,0.64035,111300000.0
2006-03-13 17:32:00,0.64031,0.64031,0.64015,0.64015,86100002.0
2006-03-13 17:33:00,0.64026,0.64032,0.64024,0.64032,40600000.0
2006-03-13 17:34:00,0.64038,0.64044,0.64035,0.64035,29600000.0
2006-03-13 17:35:00,0.64035,0.64054,0.64035,0.6405,58100000.0
2006-03-13 17:36:00,0.64053,0.6406,0.64051,0.6406,117199997.0
2006-03-13 17:37:00,0.64061,0.64061,0.64051,0.64058,172700000.0
2006-03-13 17:38:00,0.64057,0.64062,0.64046,0.64058,92900000.0
2006-03-13 17:39:00,0.64058,0.64064,0.64056,0.64064,40700001.0
2006-03-13 17:40:00,0.64046,0.64051,0.6404,0.6404,60700000.0
2006-03-13 17:41:00,0.6405,0.64055,0.64046,0.64046,86200000.0
2006-03-13 17:42:00,0.64049,0.64052,0.64042,0.64046,97899999.0
2006-03-13 17:43:00,0.64052,0.6406,0.64044,0.64055,98700001.0
2006-03-13 17:44:00,0.6406,0.6406,0.64046,0.64055,108400000.0
2006-03-13 17:45:00,0.64053,0.64053,0.64031,0.64044,98999998.0
2006-03-13 17:46:00,0.64042,0.64057,0.64039,0.6405,72799999.0
2006-03-13 17:47:00,0.64025,0.64055,0.64025,0.6405,57600000.0
2006-03-13 17:48:00,0.64055,0.64055,0.6405,0.64055,165000002.0
2006-03-13 17:49:00,0.64044,0.64045,0.64044,0.64045,40300000.0
2006-03-13 17:50:00,0.64035,0.6405,0.64035,0.64045,99999999.0
2006-03-13 17:51:00,0.64038,0.64042,0.64026,0.64026,86599999.0
2006-03-13 17:52:00,0.64039,0.64042,0.64034,0.64037,63700000.0
2006-03-13 17:53:00,0.6404,0.64048,0.6404,0.64048,112700001.0
2006-03-13 17:54:00,0.64038,0.64048,0.64034,0.64048,61999999.0
2006-03-13 17:55:00,0.64044,0.64049,0.64042,0.64047,52600000.0
2006-03-13 17:56:00,0.64033,0.64041,0.64032,0.64033,158100002.0
2006-03-13 17:57:00,0.64034,0.64044,0.64034,0.64038,29100000.0
2006-03-13 17:58:00,0.6405,0.6405,0.64039,0.64039,102699998.0
2006-03-13 17:59:00,0.64038,0.6407,0.64034,0.6407,157199998.0
2006-03-13 18:00:00,0.64084,0.64112,0.64072,0.64072,61800001.0
2006-03-13 18:01:00,0.64062,0.64069,0.64059,0.64062,119299999.0
2006-03-13 18:02:00,0.64065,0.64065,0.64055,0.6406,51000000.0
2006-03-13 18:03:00,0.64061,0.64071,0.64059,0.64071,325700000.0
2006-03-13 18:04:00,0.6407,0.64075,0.64065,0.6407,178400000.0
2006-03-13 18:05:00,0.64083,0.64111,0.64083,0.64099,303300002.0
2006-03-13 18:06:00,0.6411,0.64113,0.64097,0.64113,126899999.0
2006-03-13 18:07:00,0.64108,0.64113,0.64094,0.64096,209700001.0
2006-03-13 18:08:00,0.64098,0.6413,0.64098,0.64122,105399999.0
2006-03-13 18:09:00,0.64121,0.64121,0.64095,0.64114,228200001.0
2006-03-13 18:10:00,0.64107,0.64108,0.641,0.64108,133799999.0
2006-03-13 18:11:00,0.6411,0.6411,0.6411,0.6411,13500000.0
2006-03-13 18:12:00,0.64127,0.64127,0.64106,0.64116,72099999.0
2006-03-13 18:13:00,0.64103,0.64127,0.64103,0.64107,82200000.0
2006-03-13 18:14:00,0.64113,0.64123,0.64113,0.64118,82600000.0
2006-03-13 18:15:00,0.64122,0.64133,0.64122,0.64131,124700000.0
2006-03-13 18:16:00,0.64132,0.64133,0.64115,0.6413,317800001.0
2006-03-13 18:17:00,0.64135,0.64145,0.64135,0.6414,161400000.0
2006-03-13 18:18:00,0.64135,0.64155,0.64135,0.64142,302500001.0
2006-03-13 18:19:00,0.6414,0.64155,0.64132,0.64135,247999998.0
2006-03-13 18:20:00,0.64135,0.64148,0.64135,0.64145,112799998.0
2006-03-13 18:21:00,0.64143,0.64153,0.64143,0.64147,180999999.0
2006-03-13 18:22:00,0.64138,0.64141,0.64128,0.64137,106900000.0
2006-03-13 18:23:00,0.64134,0.64141,0.64123,0.64138,282000001.0
2006-03-13 18:24:00,0.64135,0.64145,0.64125,0.64135,289000001.0
2006-03-13 18:25:00,0.64129,0.64132,0.64117,0.64125,107199999.0
2006-03-13 18:26:00,0.64124,0.64142,0.64124,0.64142,130700000.0
2006-03-13 18:27:00,0.64139,0.64153,0.64134,0.64138,247800000.0
2006-03-13 18:28:00,0.64129,0.64135,0.64114,0.64128,147599998.0
2006-03-13 18:29:00,0.64132,0.64138,0.64127,0.64135,258599999.0
2006-03-13 18:30:00,0.6413,0.64151,0.64127,0.64151,70700000.0
2006-03-13 18:31:00,0.6415,0.64157,0.64142,0.64157,225799997.0
2006-03-13 18:32:00,0.6416,0.64165,0.6416,0.6416,54799999.0
2006-03-13 18:33:00,0.64164,0.64164,0.64141,0.64151,185700000.0
2006-03-13 18:34:00,0.64164,0.64196,0.6416,0.6416,63400000.0
2006-03-13 18:35:00,0.64167,0.64182,0.64154,0.64154,105499999.0
2006-03-13 18:36:00,0.64153,0.6417,0.64151,0.64164,175700000.0
2006-03-13 18:37:00,0.64165,0.64179,0.64161,0.64179,56300000.0
2006-03-13 18:38:00,0.64178,0.64181,0.64164,0.64175,179100001.0
2006-03-13 18:39:00,0.6417,0.64183,0.64166,0.64176,386799998.0
2006-03-13 18:40:00,0.64175,0.6418,0.64165,0.6418,103500002.0
2006-03-13 18:41:00,0.6417,0.64185,0.6416,0.64163,245300000.0
2006-03-13 18:42:00,0.64172,0.64179,0.64168,0.64177,95799998.0
2006-03-13 18:43:00,0.64168,0.6418,0.64152,0.64169,612400000.0
2006-03-13 18:44:00,0.64162,0.64162,0.64143,0.64146,224500000.0
2006-03-13 18:45:00,0.64146,0.64146,0.64114,0.64133,391799997.0
2006-03-13 18:46:00,0.64133,0.6414,0.64126,0.6413,107000000.0
2006-03-13 18:47:00,0.64129,0.64134,0.64113,0.64123,186099999.0
2006-03-13 18:48:00,0.64131,0.64134,0.64118,0.64118,145400000.0
2006-03-13 18:49:00,0.64113,0.64113,0.64098,0.64098,155800001.0
2006-03-13 18:50:00,0.64093,0.64093,0.64077,0.64085,81400000.0
2006-03-13 18:51:00,0.6407,0.64077,0.64061,0.64061,115300000.0
2006-03-13 18:52:00,0.64057,0.64057,0.64043,0.64043,82599999.0
2006-03-13 18:53:00,0.64041,0.64052,0.64036,0.64052,112600000.0
2006-03-13 18:54:00,0.64044,0.64044,0.64034,0.6404,78099999.0
2006-03-13 18:55:00,0.64053,0.64053,0.64032,0.64038,150999999.0
2006-03-13 18:56:00,0.64041,0.64041,0.64031,0.64038,105700001.0
2006-03-13 18:57:00,0.6404,0.6404,0.64028,0.64031,86400000.0
2006-03-13 18:58:00,0.6403,0.64035,0.6403,0.64035,68899999.0
2006-03-13 18:59:00,0.64028,0.64061,0.64028,0.64042,312900000.0
2006-03-13 19:00:00,0.64046,0.64058,0.64045,0.6405,131700001.0
2006-03-13 19:01:00,0.64049,0.64049,0.64036,0.64041,79000000.0
2006-03-13 19:02:00,0.64045,0.64045,0.64025,0.6404,85000000.0
2006-03-13 19:03:00,0.64035,0.6406,0.64035,0.64044,178100001.0
2006-03-13 19:04:00,0.6404,0.64058,0.64025,0.64025,114799998.0
2006-03-13 19:05:00,0.64028,0.64046,0.64028,0.64042,119500001.0
2006-03-13 19:06:00,0.64039,0.64041,0.64031,0.64038,193700001.0
2006-03-13 19:07:00,0.64042,0.64043,0.64018,0.64025,246800001.0
2006-03-13 19:08:00,0.64037,0.64043,0.64029,0.64043,125799999.0
2006-03-13 19:09:00,0.64046,0.64046,0.64028,0.64033,117999998.0
2006-03-13 19:10:00,0.64034,0.64042,0.64033,0.64033,77100000.0
2006-03-13 19:11:00,0.64025,0.64035,0.64025,0.6403,94899999.0
2006-03-13 19:12:00,0.64025,0.64038,0.64025,0.64037,44300000.0
2006-03-13 19:13:00,0.64035,0.64045,0.6403,0.6404,79600000.0
2006-03-13 19:14:00,0.64047,0.64053,0.64046,0.6405,98499998.0
2006-03-13 19:15:00,0.6405,0.64055,0.6405,0.6405,100400000.0
2006-03-13 19:16:00,0.64044,0.64053,0.64044,0.64053,123199998.0
2006-03-13 19:17:00,0.64045,0.64047,0.64027,0.64031,89300000.0
2006-03-13 19:18:00,0.6403,0.64035,0.64028,0.64035,62300000.0
2006-03-13 19:19:00,0.64025,0.64042,0.64025,0.64042,101100002.0
2006-03-13 19:20:00,0.64049,0.64059,0.64045,0.64045,155800000.0
2006-03-13 19:21:00,0.64048,0.64053,0.6403,0.64053,146600000.0
2006-03-13 19:22:00,0.64055,0.64058,0.64047,0.64058,135000002.0
2006-03-13 19:23:00,0.64059,0.64083,0.64059,0.6408,82900001.0
2006-03-13 19:24:00,0.64086,0.64086,0.64069,0.64079,103099999.0
2006-03-13 19:25:00,0.64084,0.64086,0.64073,0.64086,58400000.0
2006-03-13 19:26:00,0.64082,0.64093,0.64082,0.64093,55700000.0
2006-03-13 19:27:00,0.64096,0.64115,0.64094,0.64101,171399998.0
2006-03-13 19:28:00,0.64112,0.64112,0.64073,0.64092,154500001.0
2006-03-13 19:29:00,0.64099,0.64104,0.64092,0.64103,75900001.0
2006-03-13 19:30:00,0.6411,0.6411,0.64085,0.64085,68599999.0
2006-03-13 19:31:00,0.64091,0.64115,0.64091,0.64115,78800000.0
2006-03-13 19:32:00,0.64118,0.64141,0.64114,0.64124,107700000.0
2006-03-13 19:33:00,0.64115,0.64125,0.64115,0.64125,52300000.0
2006-03-13 19:34:00,0.6412,0.6412,0.64085,0.64088,137899999.0
2006-03-13 19:35:00,0.6409,0.64116,0.6409,0.64113,198299998.0
2006-03-13 19:36:00,0.64118,0.64126,0.64111,0.64119,157699999.0
2006-03-13 19:37:00,0.64115,0.64115,0.64108,0.64108,100100001.0
2006-03-13 19:38:00,0.6411,0.6411,0.64092,0.64092,90800001.0
2006-03-13 19:39:00,0.64095,0.64099,0.64086,0.64091,264500001.0
2006-03-13 19:40:00,0.64098,0.64098,0.6409,0.6409,79300002.0
2006-03-13 19:41:00,0.64095,0.64105,0.64095,0.64095,55100000.0
2006-03-13 19:42:00,0.64092,0.641,0.64092,0.64096,67600000.0
2006-03-13 19:43:00,0.64096,0.64096,0.64085,0.64087,82699999.0
2006-03-13 19:44:00,0.64094,0.64094,0.64073,0.64087,98900000.0
2006-03-13 19:45:00,0.64092,0.64098,0.64072,0.64072,42200000.0
2006-03-13 19:46:00,0.64077,0.64097,0.64077,0.64093,120800000.0
2006-03-13 19:47:00,0.64095,0.64095,0.6409,0.6409,47600000.0
2006-03-13 19:48:00,0.64085,0.64095,0.64085,0.6409,66900001.0
2006-03-13 19:49:00,0.6409,0.6411,0.64076,0.64076,115399998.0
2006-03-13 19:50:00,0.64092,0.64095,0.64085,0.6409,96499999.0
2006-03-13 19:51:00,0.6409,0.64091,0.64064,0.64086,101400000.0
2006-03-13 19:52:00,0.64085,0.6409,0.64075,0.64085,134999999.0
2006-03-13 19:53:00,0.64084,0.64084,0.6406,0.64068,116400000.0
2006-03-13 19:54:00,0.64068,0.64074,0.64063,0.64067,110900001.0
2006-03-13 19:55:00,0.64055,0.64065,0.64055,0.64065,238299999.0
2006-03-13 19:56:00,0.64063,0.6407,0.64058,0.6406,305300001.0
2006-03-13 19:57:00,0.64061,0.64068,0.64054,0.64057,112200000.0
2006-03-13 19:58:00,0.64051,0.64051,0.64034,0.64038,215000002.0
2006-03-13 19:59:00,0.6404,0.64045,0.64035,0.64035,79600000.0
2006-03-13 20:00:00,0.64037,0.64047,0.64035,0.6404,312400002.0
2006-03-13 20:01:00,0.6404,0.64045,0.64032,0.64043,128400001.0
2006-03-13 20:02:00,0.64045,0.64045,0.6404,0.6404,101500001.0
2006-03-13 20:03:00,0.6405,0.6405,0.6404,0.64047,64100000.0
2006-03-13 20:04:00,0.64045,0.6405,0.64035,0.64045,120800000.0
2006-03-13 20:05:00,0.64047,0.6405,0.64035,0.64037,194699999.0
2006-03-13 20:06:00,0.6405,0.6405,0.64035,0.64045,368199995.0
2006-03-13 20:07:00,0.64045,0.64047,0.64035,0.64035,116799999.0
2006-03-13 20:08:00,0.6404,0.64045,0.6404,0.64042,86000000.0
2006-03-13 20:09:00,0.64045,0.6405,0.6402,0.6404,156499999.0
2006-03-13 20:10:00,0.64045,0.64045,0.64035,0.64042,170799998.0
2006-03-13 20:11:00,0.6404,0.64042,0.6404,0.64042,62100000.0
2006-03-13 20:12:00,0.64045,0.64045,0.64035,0.6404,78200000.0
2006-03-13 20:13:00,0.64048,0.6405,0.64015,0.6404,65300000.0
2006-03-13 20:14:00,0.64048,0.6405,0.6404,0.6405,132300000.0
2006-03-13 20:15:00,0.6404,0.64045,0.6404,0.64045,55900000.0
2006-03-13 20:16:00,0.64045,0.64055,0.64035,0.64035,412299999.0
2006-03-13 20:17:00,0.64032,0.64047,0.64032,0.64045,224399999.0
2006-03-13 20:18:00,0.64042,0.64045,0.64037,0.64045,119100001.0
2006-03-13 20:19:00,0.64045,0.64045,0.6404,0.64045,55800000.0
2006-03-13 20:20:00,0.6405,0.6405,0.64035,0.6404,82199999.0
2006-03-13 20:21:00,0.64042,0.6405,0.6404,0.64045,73300000.0
2006-03-13 20:22:00,0.64045,0.64045,0.6404,0.64045,127499999.0
2006-03-13 20:23:00,0.64045,0.6405,0.64035,0.6405,77800000.0
2006-03-13 20:24:00,0.64045,0.64045,0.64015,0.64045,113900000.0
2006-03-13 20:25:00,0.64045,0.64047,0.64035,0.6404,169100001.0
2006-03-13 20:26:00,0.64045,0.6405,0.64035,0.6404,49499999.0
2006-03-13 20:27:00,0.6404,0.64045,0.6404,0.64045,147300001.0
2006-03-13 20:28:00,0.64045,0.64045,0.6404,0.64045,44699999.0
2006-03-13 20:29:00,0.64045,0.6405,0.6404,0.64045,291099998.0
2006-03-13 20:30:00,0.64035,0.6405,0.64035,0.64045,267000000.0
2006-03-13 20:31:00,0.64048,0.64048,0.64035,0.64045,169599999.0
2006-03-13 20:32:00,0.64035,0.64045,0.64035,0.64042,116900000.0
2006-03-13 20:33:00,0.6404,0.64047,0.64035,0.64037,120300000.0
2006-03-13 20:34:00,0.64045,0.64045,0.64037,0.64045,141100000.0
2006-03-13 20:35:00,0.64045,0.64045,0.64035,0.6404,91300002.0
2006-03-13 20:36:00,0.6404,0.64055,0.6403,0.64035,159399999.0
2006-03-13 20:37:00,0.64037,0.64055,0.64035,0.6404,155099998.0
2006-03-13 20:38:00,0.6404,0.64042,0.64035,0.6404,154400001.0
2006-03-13 20:39:00,0.6404,0.64045,0.6404,0.64045,83400000.0
2006-03-13 20:40:00,0.6404,0.6405,0.64035,0.6404,172499998.0
2006-03-13 20:41:00,0.6404,0.64045,0.64035,0.64045,140600000.0
2006-03-13 20:42:00,0.6404,0.64045,0.64032,0.6404,83000002.0
2006-03-13 20:43:00,0.6404,0.6405,0.6404,0.6404,93200000.0
2006-03-13 20:44:00,0.64035,0.64045,0.64035,0.64045,15100000.0
2006-03-13 20:45:00,0.6404,0.64045,0.64033,0.64035,66100001.0
2006-03-13 20:46:00,0.64045,0.64045,0.64033,0.64033,73099999.0
2006-03-13 20:47:00,0.6404,0.64045,0.6404,0.64042,57500000.0
2006-03-13 20:48:00,0.64035,0.64045,0.64035,0.64035,58000000.0
2006-03-13 20:49:00,0.64035,0.64045,0.6403,0.6404,115699999.0
2006-03-13 20:50:00,0.6404,0.64042,0.64033,0.64035,147400000.0
2006-03-13 20:51:00,0.64035,0.64045,0.64035,0.6404,80300002.0
2006-03-13 20:52:00,0.6404,0.6405,0.64035,0.64035,129499998.0
2006-03-13 20:53:00,0.64045,0.6405,0.64037,0.6404,344799999.0
2006-03-13 20:54:00,0.6404,0.64045,0.64035,0.64045,198999998.0
2006-03-13 20:55:00,0.6404,0.6404,0.64035,0.64035,21500000.0
2006-03-13 20:56:00,0.64038,0.6405,0.64015,0.64043,91299999.0
2006-03-13 20:57:00,0.6404,0.6405,0.64025,0.6404,49300000.0
2006-03-13 20:58:00,0.6404,0.6405,0.64035,0.64035,285300000.0
2006-03-13 20:59:00,0.6404,0.6405,0.64035,0.6404,172700000.0
2006-03-13 21:00:00,0.6404,0.64043,0.64035,0.6404,201099999.0
2006-03-13 21:01:00,0.6403,0.64042,0.6403,0.64042,118599999.0
2006-03-13 21:02:00,0.6404,0.64045,0.64037,0.6404,112400001.0
2006-03-13 21:03:00,0.64045,0.6405,0.64035,0.6405,84200000.0
2006-03-13 21:04:00,0.6404,0.64045,0.64035,0.64035,59699999.0
2006-03-13 21:05:00,0.64045,0.6405,0.64035,0.6404,88100000.0
2006-03-13 21:06:00,0.64035,0.6405,0.64035,0.6404,95000000.0
2006-03-13 21:07:00,0.64045,0.64045,0.6404,0.6404,34900000.0
2006-03-13 21:08:00,0.6404,0.64045,0.6403,0.6404,94100000.0
2006-03-13 21:09:00,0.6404,0.6405,0.64035,0.64045,173200000.0
2006-03-13 21:10:00,0.6404,0.64045,0.6404,0.64045,100500001.0
2006-03-13 21:11:00,0.6404,0.6404,0.6404,0.6404,11900000.0
2006-03-13 21:12:00,0.64035,0.64047,0.64035,0.64042,114700001.0
2006-03-13 21:13:00,0.64038,0.64043,0.64035,0.6404,131899998.0
2006-03-13 21:14:00,0.64045,0.64045,0.6404,0.6404,108199998.0
2006-03-13 21:15:00,0.6404,0.6405,0.64035,0.6404,190099999.0
2006-03-13 21:16:00,0.64045,0.64045,0.64028,0.64035,151700001.0
2006-03-13 21:17:00,0.64035,0.64045,0.64025,0.64045,171599999.0
2006-03-13 21:18:00,0.64045,0.64045,0.64035,0.64042,157299998.0
2006-03-13 21:19:00,0.64045,0.64045,0.64035,0.6404,125200000.0
2006-03-13 21:20:00,0.64045,0.6405,0.6403,0.64035,252299999.0
2006-03-13 21:21:00,0.64045,0.64045,0.64035,0.64045,60299999.0
2006-03-13 21:22:00,0.64045,0.64045,0.64035,0.6404,102099999.0
2006-03-13 21:23:00,0.64035,0.64045,0.64035,0.64045,158200002.0
2006-03-13 21:24:00,0.64045,0.64045,0.64035,0.6404,93200001.0
2006-03-13 21:25:00,0.6404,0.64045,0.6404,0.64045,128300001.0
2006-03-13 21:26:00,0.64042,0.64045,0.64035,0.64038,137900000.0
2006-03-13 21:27:00,0.6404,0.64045,0.64035,0.64045,127499999.0
2006-03-13 21:28:00,0.64045,0.64045,0.6404,0.6404,30200000.0
2006-03-13 21:29:00,0.6404,0.64045,0.64025,0.64035,114600000.0
2006-03-13 21:30:00,0.64042,0.6405,0.64035,0.64045,188799999.0
2006-03-13 21:31:00,0.64045,0.64045,0.6404,0.6404,19900000.0
2006-03-13 21:32:00,0.6404,0.64045,0.64035,0.64045,70099998.0
2006-03-13 21:33:00,0.64045,0.64045,0.6404,0.64045,77200000.0
2006-03-13 21:34:00,0.64045,0.64045,0.64032,0.6404,76600000.0
2006-03-13 21:35:00,0.6404,0.64045,0.64037,0.6404,230400002.0
2006-03-13 21:36:00,0.6404,0.6405,0.64032,0.64045,249300002.0
2006-03-13 21:37:00,0.64042,0.6405,0.6404,0.64045,118100000.0
2006-03-13 21:38:00,0.64045,0.6405,0.6404,0.64042,96900002.0
2006-03-13 21:39:00,0.6404,0.64045,0.6403,0.64042,116300003.0
2006-03-13 21:40:00,0.64045,0.6405,0.6403,0.64048,169700002.0
2006-03-13 21:41:00,0.6404,0.64045,0.64035,0.64045,165099999.0
2006-03-13 21:42:00,0.64042,0.64045,0.6404,0.64045,105999998.0
2006-03-13 21:43:00,0.6404,0.6405,0.64035,0.64035,80099999.0
2006-03-13 21:44:00,0.64045,0.64045,0.64025,0.64025,87399999.0
2006-03-13 21:45:00,0.6404,0.64045,0.64032,0.6404,96900002.0
2006-03-13 21:46:00,0.64038,0.64045,0.64037,0.64037,122099998.0
2006-03-13 21:47:00,0.6404,0.64045,0.6404,0.64045,73200000.0
2006-03-13 21:48:00,0.64045,0.64045,0.64045,0.64045,46300000.0
2006-03-13 21:49:00,0.6404,0.64045,0.6403,0.64038,58800000.0
2006-03-13 21:50:00,0.64045,0.6405,0.64035,0.64042,75200000.0
2006-03-13 21:51:00,0.6404,0.64045,0.64037,0.64045,68700000.0
2006-03-13 21:52:00,0.6404,0.64055,0.64037,0.64045,131200000.0
2006-03-13 21:53:00,0.64035,0.64045,0.64035,0.64045,48600000.0
2006-03-13 21:54:00,0.64045,0.64045,0.64035,0.6404,62900000.0
2006-03-13 21:55:00,0.6404,0.64045,0.64038,0.6404,54600001.0
2006-03-13 21:56:00,0.64045,0.64045,0.64035,0.64035,70800000.0
2006-03-13 21:57:00,0.6404,0.64045,0.6403,0.64042,178399998.0
2006-03-13 21:58:00,0.6404,0.64045,0.6404,0.64045,68199998.0
2006-03-13 21:59:00,0.6404,0.6405,0.6404,0.6404,75800000.0
2006-03-13 22:00:00,0.6404,0.64045,0.64035,0.64045,89600000.0
2006-03-13 22:01:00,0.64042,0.64045,0.64035,0.6404,38399999.0
2006-03-13 22:02:00,0.64045,0.64045,0.6404,0.6404,70900000.0
2006-03-13 22:03:00,0.64045,0.64045,0.64042,0.64043,39600000.0
2006-03-13 22:04:00,0.6404,0.64045,0.64035,0.6404,69200000.0
2006-03-13 22:05:00,0.64035,0.6405,0.64035,0.64037,105600000.0
2006-03-13 22:06:00,0.64025,0.64055,0.64025,0.6404,118900003.0
2006-03-13 22:07:00,0.6404,0.64045,0.64035,0.64035,82100001.0
2006-03-13 22:08:00,0.6404,0.64055,0.64035,0.64055,41800000.0
2006-03-13 22:09:00,0.64045,0.64045,0.64035,0.64038,53500000.0
2006-03-13 22:10:00,0.6404,0.64045,0.64035,0.6404,67600000.0
2006-03-13 22:11:00,0.64032,0.64045,0.64032,0.64045,128700002.0
2006-03-13 22:12:00,0.6404,0.64045,0.64032,0.64038,134899998.0
2006-03-13 22:13:00,0.6405,0.6405,0.64035,0.6404,93599999.0
2006-03-13 22:14:00,0.64045,0.64045,0.6403,0.64042,73399999.0
2006-03-13 22:15:00,0.64042,0.64045,0.64035,0.64035,137900000.0
2006-03-13 22:16:00,0.64038,0.64047,0.64038,0.6404,81400000.0
2006-03-13 22:17:00,0.64045,0.64045,0.64035,0.64045,110900000.0
2006-03-13 22:18:00,0.64045,0.64045,0.6403,0.6403,117800000.0
2006-03-13 22:19:00,0.6404,0.6405,0.6403,0.6404,79700001.0
2006-03-13 22:20:00,0.64045,0.64045,0.6404,0.6404,69100000.0
2006-03-13 22:21:00,0.64045,0.64045,0.64035,0.6404,91400001.0
2006-03-13 22:22:00,0.64048,0.64048,0.64035,0.64035,42100001.0
2006-03-13 22:23:00,0.64035,0.6405,0.64035,0.64045,98799999.0
2006-03-13 22:24:00,0.64035,0.64045,0.64032,0.64045,157900000.0
2006-03-13 22:25:00,0.64035,0.64045,0.64035,0.6404,129299999.0
2006-03-13 22:26:00,0.6404,0.64045,0.64037,0.64045,49400000.0
2006-03-13 22:27:00,0.64035,0.6405,0.64035,0.6405,93999998.0
2006-03-13 22:28:00,0.6403,0.64042,0.6403,0.64042,123099998.0
2006-03-13 22:29:00,0.6404,0.64045,0.6404,0.6404,67500000.0
2006-03-13 22:30:00,0.64045,0.6405,0.6404,0.64045,146800000.0
2006-03-13 22:31:00,0.64045,0.64045,0.64032,0.64032,74000001.0
2006-03-13 22:32:00,0.64045,0.64045,0.64045,0.64045,43800002.0
2006-03-13 22:33:00,0.6404,0.64045,0.6404,0.64045,98900001.0
2006-03-13 22:34:00,0.6404,0.64045,0.64015,0.64042,63399999.0
2006-03-13 22:35:00,0.64047,0.64047,0.64038,0.64038,88500000.0
2006-03-13 22:36:00,0.6404,0.64045,0.64035,0.6404,170599997.0
2006-03-13 22:37:00,0.6404,0.6404,0.64035,0.6404,59200000.0
2006-03-13 22:38:00,0.6403,0.6404,0.64015,0.6404,108899999.0
2006-03-13 22:39:00,0.6404,0.64045,0.6404,0.64045,19900001.0
2006-03-13 22:40:00,0.6404,0.64045,0.6403,0.64035,114600000.0
2006-03-13 22:41:00,0.6404,0.6404,0.64037,0.6404,39200000.0
2006-03-13 22:42:00,0.6404,0.64048,0.64035,0.64048,109099999.0
2006-03-13 22:43:00,0.6404,0.6405,0.64025,0.6404,150800001.0
2006-03-13 22:44:00,0.64045,0.64047,0.64032,0.64032,115399999.0
2006-03-13 22:45:00,0.6404,0.6405,0.64035,0.6404,157000000.0
2006-03-13 22:46:00,0.64042,0.64045,0.6402,0.64035,216100004.0
2006-03-13 22:47:00,0.64035,0.64045,0.64035,0.64043,56700000.0
2006-03-13 22:48:00,0.64038,0.6405,0.64025,0.6404,69300001.0
2006-03-13 22:49:00,0.6404,0.6404,0.6404,0.6404,30100001.0
2006-03-13 22:50:00,0.64045,0.64045,0.64015,0.6404,188299999.0
2006-03-13 22:51:00,0.6404,0.64045,0.64032,0.64035,205100002.0
2006-03-13 22:52:00,0.64042,0.64042,0.64035,0.6404,111499999.0
2006-03-13 22:53:00,0.64045,0.64045,0.64035,0.64045,85299999.0
2006-03-13 22:54:00,0.64043,0.64045,0.64035,0.64035,58300000.0
2006-03-13 22:55:00,0.64035,0.6405,0.64035,0.64035,164899999.0
2006-03-13 22:56:00,0.64045,0.64047,0.64035,0.6404,111699999.0
2006-03-13 22:57:00,0.6404,0.64055,0.64037,0.64043,123299999.0
2006-03-13 22:58:00,0.6404,0.6405,0.64035,0.6404,101799999.0
2006-03-13 22:59:00,0.64025,0.64045,0.6402,0.6402,166099999.0
2006-03-13 23:00:00,0.64033,0.64045,0.64025,0.64025,72999999.0
2006-03-13 23:01:00,0.6404,0.64047,0.6403,0.64045,108400001.0
2006-03-13 23:02:00,0.64043,0.64043,0.64043,0.64043,27799999.0
2006-03-13 23:03:00,0.64045,0.64045,0.64025,0.6404,37600000.0
2006-03-13 23:04:00,0.64043,0.64045,0.64035,0.64035,91099998.0
2006-03-13 23:05:00,0.6404,0.64057,0.64035,0.64045,84000000.0
2006-03-13 23:06:00,0.64045,0.64045,0.64035,0.64035,73900000.0
2006-03-13 23:07:00,0.64035,0.64045,0.6403,0.64037,94900000.0
2006-03-13 23:08:00,0.64047,0.64047,0.64035,0.6404,166999995.0
2006-03-13 23:09:00,0.64045,0.64052,0.64043,0.64045,47600000.0
2006-03-13 23:10:00,0.6404,0.64045,0.6404,0.6404,74500002.0
2006-03-13 23:11:00,0.64045,0.6405,0.6404,0.6404,53600000.0
2006-03-13 23:12:00,0.64035,0.64047,0.64035,0.64047,77000000.0
2006-03-13 23:13:00,0.64045,0.64045,0.64035,0.64043,93499999.0
2006-03-13 23:14:00,0.64043,0.6405,0.6404,0.6404,70900000.0
2006-03-13 23:15:00,0.6404,0.6404,0.64035,0.64035,58100001.0
2006-03-13 23:16:00,0.6404,0.64045,0.64035,0.64045,57100000.0
2006-03-13 23:17:00,0.64043,0.64045,0.64025,0.64032,69800000.0
2006-03-13 23:18:00,0.6404,0.64045,0.64025,0.64045,66900001.0
2006-03-13 23:19:00,0.64035,0.6404,0.64033,0.6404,67999999.0
2006-03-13 23:20:00,0.64045,0.6405,0.64035,0.64045,125300000.0
2006-03-13 23:21:00,0.64035,0.6404,0.64035,0.6404,20800000.0
2006-03-13 23:22:00,0.64035,0.64045,0.64035,0.64045,65800001.0
2006-03-13 23:23:00,0.6404,0.64045,0.64035,0.64035,60500001.0
2006-03-13 23:24:00,0.64035,0.64045,0.6403,0.64045,49800000.0
2006-03-13 23:25:00,0.64043,0.64045,0.6403,0.64045,89200001.0
2006-03-13 23:26:00,0.6404,0.64045,0.64037,0.64045,113499999.0
2006-03-13 23:27:00,0.64045,0.64045,0.6404,0.6404,69100001.0
2006-03-13 23:28:00,0.6404,0.64045,0.64035,0.64045,79200000.0
2006-03-13 23:29:00,0.64045,0.64045,0.64035,0.6404,108100001.0
2006-03-13 23:30:00,0.64035,0.64045,0.64035,0.64045,121299999.0
2006-03-13 23:31:00,0.6404,0.64045,0.6404,0.6404,68699999.0
2006-03-13 23:32:00,0.64045,0.64045,0.64035,0.64042,69900001.0
2006-03-13 23:33:00,0.64035,0.64047,0.64035,0.6404,53800000.0
2006-03-13 23:34:00,0.6404,0.64045,0.64035,0.6404,82299999.0
2006-03-13 23:35:00,0.64045,0.6405,0.64035,0.6405,55100000.0
2006-03-13 23:36:00,0.64045,0.6405,0.64035,0.64045,113199998.0
2006-03-13 23:37:00,0.64042,0.64045,0.64042,0.64045,47900000.0
2006-03-13 23:38:00,0.64045,0.6405,0.64035,0.64045,121099999.0
2006-03-13 23:39:00,0.64035,0.64045,0.64035,0.64038,106000000.0
2006-03-13 23:40:00,0.64045,0.64045,0.6404,0.6404,24700000.0
2006-03-13 23:41:00,0.64045,0.64045,0.64035,0.64045,45200000.0
2006-03-13 23:42:00,0.64035,0.6404,0.64035,0.6404,15900000.0
2006-03-13 23:43:00,0.64045,0.64045,0.64035,0.64045,37900000.0
2006-03-13 23:44:00,0.64045,0.64045,0.6404,0.6404,45400001.0
2006-03-13 23:45:00,0.6405,0.6405,0.64035,0.6404,67000002.0
2006-03-13 23:46:00,0.6404,0.6405,0.6404,0.64045,114700000.0
2006-03-13 23:47:00,0.64045,0.64045,0.64037,0.64037,61899998.0
2006-03-13 23:48:00,0.64035,0.6404,0.64035,0.64035,89299997.0
2006-03-13 23:49:00,0.64045,0.64045,0.64035,0.6404,87099999.0
2006-03-13 23:50:00,0.64035,0.64045,0.64035,0.64045,37500000.0
2006-03-13 23:51:00,0.6404,0.64045,0.64032,0.64045,58600001.0
2006-03-13 23:52:00,0.64035,0.6405,0.64035,0.64042,98900000.0
2006-03-13 23:53:00,0.64038,0.64045,0.64035,0.6404,60899999.0
2006-03-13 23:54:00,0.6404,0.6405,0.6403,0.64045,78400000.0
2006-03-13 23:55:00,0.64045,0.64045,0.64037,0.64037,84800000.0
2006-03-13 23:56:00,0.64045,0.64045,0.64035,0.6404,96400000.0
2006-03-13 23:57:00,0.6404,0.64045,0.6404,0.6404,95600000.0
2006-03-13 23:58:00,0.6404,0.64045,0.64035,0.64045,49400001.0
2006-03-13 23:59:00,0.64035,0.64045,0.64035,0.64035,66300000.0
2006-03-14 00:00:00,0.64045,0.64045,0.6404,0.6404,90400002.0
2006-03-14 00:01:00,0.6393,0.63943,0.63917,0.63917,102699999.0
2006-03-14 00:02:00,0.63904,0.63962,0.63897,0.63943,107599998.0
2006-03-14 00:03:00,0.6396,0.63982,0.63946,0.63963,46900000.0
2006-03-14 00:04:00,0.6397,0.63984,0.63929,0.63942,103799999.0
2006-03-14 00:05:00,0.63916,0.63949,0.6389,0.63922,122499999.0
2006-03-14 00:06:00,0.63934,0.63943,0.63887,0.63909,95800000.0
2006-03-14 00:07:00,0.63895,0.63938,0.63892,0.63899,156100000.0
2006-03-14 00:08:00,0.63899,0.63932,0.63897,0.63932,95300000.0
2006-03-14 00:09:00,0.63937,0.63949,0.63895,0.63938,87599999.0
2006-03-14 00:10:00,0.63945,0.63952,0.63912,0.6393,116700002.0
2006-03-14 00:11:00,0.6393,0.63945,0.63917,0.63937,108600000.0
2006-03-14 00:12:00,0.63926,0.63929,0.63903,0.63903,213599995.0
2006-03-14 00:13:00,0.6394,0.63942,0.63881,0.63901,78700000.0
2006-03-14 00:14:00,0.63931,0.63935,0.63863,0.63901,161200000.0
2006-03-14 00:15:00,0.63905,0.63919,0.63838,0.63883,129199999.0
2006-03-14 00:16:00,0.63878,0.63899,0.63855,0.63868,58500000.0
2006-03-14 00:17:00,0.63869,0.63887,0.63775,0.63776,43500000.0
2006-03-14 00:18:00,0.63814,0.63822,0.63785,0.63802,95799999.0
2006-03-14 00:19:00,0.63789,0.63831,0.63789,0.63831,138500002.0
2006-03-14 00:20:00,0.63826,0.63832,0.63791,0.63807,145799997.0
2006-03-14 00:21:00,0.63808,0.63848,0.63808,0.63843,64700001.0
2006-03-14 00:22:00,0.63849,0.63855,0.63823,0.63855,119300000.0
2006-03-14 00:23:00,0.63821,0.63839,0.63796,0.63796,174100001.0
2006-03-14 00:24:00,0.63809,0.63815,0.63695,0.63698,99699999.0
2006-03-14 00:25:00,0.6372,0.63724,0.63656,0.63664,125000000.0
2006-03-14 00:26:00,0.63658,0.63694,0.63644,0.63683,130500002.0
2006-03-14 00:27:00,0.63974,0.63974,0.63622,0.63622,51500000.0
2006-03-14 00:28:00,0.63533,0.63533,0.63465,0.63518,173200000.0
2006-03-14 00:29:00,0.63508,0.63543,0.63492,0.63543,23400000.0
2006-03-14 00:30:00,0.63571,0.63571,0.63517,0.63517,72899999.0
2006-03-14 00:31:00,0.6353,0.63535,0.63528,0.6353,82899999.0
2006-03-14 00:32:00,0.63546,0.63582,0.63546,0.63567,108899998.0
2006-03-14 00:33:00,0.63585,0.63625,0.63585,0.63615,68700000.0
2006-03-14 00:34:00,0.6363,0.6363,0.63619,0.6362,32700000.0
2006-03-14 00:35:00,0.63614,0.63627,0.63561,0.6357,51200000.0
2006-03-14 00:36:00,0.6359,0.63607,0.63575,0.6358,100900002.0
2006-03-14 00:37:00,0.63603,0.63603,0.63535,0.63535,105100001.0
2006-03-14 00:38:00,0.63523,0.63561,0.63521,0.63561,32800000.0
2006-03-14 00:39:00,0.63577,0.63583,0.63572,0.63583,172600003.0
2006-03-14 00:40:00,0.63568,0.63568,0.63523,0.63523,96100002.0
2006-03-14 00:41:00,0.63534,0.63545,0.63529,0.63535,125000001.0
2006-03-14 00:42:00,0.63526,0.63532,0.63522,0.63522,44500000.0
2006-03-14 00:43:00,0.63531,0.63537,0.63528,0.63528,78699999.0
2006-03-14 00:44:00,0.63546,0.6355,0.63532,0.63532,91900002.0
2006-03-14 00:45:00,0.63542,0.63547,0.63529,0.63537,105799999.0
2006-03-14 00:46:00,0.63553,0.63558,0.63548,0.63552,97400000.0
2006-03-14 00:47:00,0.6357,0.63575,0.6357,0.63575,27100000.0
2006-03-14 00:48:00,0.6359,0.6359,0.63573,0.63584,100600000.0
2006-03-14 00:49:00,0.63575,0.6358,0.63561,0.6358,51900000.0
2006-03-14 00:50:00,0.63582,0.63583,0.63573,0.63573,55700001.0
2006-03-14 00:51:00,0.63557,0.63563,0.63552,0.63563,88399998.0
2006-03-14 00:52:00,0.63558,0.6361,0.63558,0.6361,50200000.0
2006-03-14 00:53:00,0.63605,0.63617,0.63585,0.63615,70300000.0
2006-03-14 00:54:00,0.63611,0.63622,0.63609,0.63617,107600000.0
2006-03-14 00:55:00,0.63619,0.63624,0.63619,0.6362,37500000.0
2006-03-14 00:56:00,0.6362,0.63627,0.63618,0.63618,35199999.0
2006-03-14 00:57:00,0.6359,0.63593,0.63585,0.6359,96700001.0
2006-03-14 00:58:00,0.6359,0.63595,0.63585,0.63595,71300000.0
2006-03-14 00:59:00,0.63588,0.63595,0.63585,0.6359,44500000.0
2006-03-14 01:00:00,0.63585,0.63595,0.63585,0.6359,55400000.0
2006-03-14 01:01:00,0.63601,0.63619,0.63601,0.63619,12500000.0
2006-03-14 01:02:00,0.63629,0.63629,0.63626,0.63626,27200000.0
2006-03-14 01:03:00,0.63628,0.63628,0.63621,0.63627,83699999.0
2006-03-14 01:04:00,0.6363,0.63645,0.63626,0.63645,65500000.0
2006-03-14 01:05:00,0.63643,0.63643,0.63626,0.63642,42400000.0
2006-03-14 01:06:00,0.6364,0.6366,0.63637,0.6366,47799999.0
2006-03-14 01:07:00,0.63663,0.63663,0.6365,0.6365,68200000.0
2006-03-14 01:08:00,0.63638,0.6364,0.63638,0.6364,30200000.0
2006-03-14 01:09:00,0.63648,0.63652,0.63643,0.63652,72499998.0
2006-03-14 01:10:00,0.6365,0.63661,0.6365,0.63652,89200000.0
2006-03-14 01:11:00,0.6366,0.63689,0.6366,0.63668,84700000.0
2006-03-14 01:12:00,0.63682,0.63693,0.63674,0.63674,114300002.0
2006-03-14 01:13:00,0.63682,0.63692,0.63681,0.63692,111500000.0
2006-03-14 01:14:00,0.63675,0.63675,0.63667,0.63672,44000000.0
2006-03-14 01:15:00,0.63687,0.63697,0.63685,0.63688,117899998.0
2006-03-14 01:16:00,0.6368,0.6369,0.6368,0.6369,72999999.0
2006-03-14 01:17:00,0.63695,0.63695,0.63695,0.63695,44200000.0
2006-03-14 01:18:00,0.6368,0.63695,0.6368,0.63693,121700000.0
2006-03-14 01:19:00,0.63686,0.63702,0.63686,0.63702,91800000.0
2006-03-14 01:20:00,0.63697,0.63705,0.63689,0.63705,44700000.0
2006-03-14 01:21:00,0.63703,0.63719,0.63695,0.63715,132299999.0
2006-03-14 01:22:00,0.63711,0.63713,0.63699,0.6371,132699995.0
2006-03-14 01:23:00,0.63698,0.6371,0.63682,0.63684,109100002.0
2006-03-14 01:24:00,0.63677,0.63684,0.63671,0.63684,120799999.0
2006-03-14 01:25:00,0.6368,0.6368,0.63675,0.6368,49200000.0
2006-03-14 01:26:00,0.63682,0.63682,0.63675,0.63678,38700000.0
2006-03-14 01:27:00,0.63672,0.63693,0.63664,0.63693,92800001.0
2006-03-14 01:28:00,0.63697,0.63704,0.6369,0.63698,124799999.0
2006-03-14 01:29:00,0.63704,0.63719,0.63704,0.63714,103699999.0
2006-03-14 01:30:00,0.63702,0.63702,0.63693,0.63693,73500000.0
2006-03-14 01:31:00,0.63699,0.63703,0.63689,0.63698,102200001.0
2006-03-14 01:32:00,0.63691,0.63706,0.6369,0.6369,93100000.0
2006-03-14 01:33:00,0.63678,0.63688,0.63671,0.63675,178300002.0
2006-03-14 01:34:00,0.63685,0.63685,0.6367,0.6368,104599998.0
2006-03-14 01:35:00,0.6368,0.63691,0.6368,0.63687,103300000.0
2006-03-14 01:36:00,0.63693,0.63693,0.63675,0.63675,85900001.0
2006-03-14 01:37:00,0.63686,0.63704,0.63686,0.63699,64000000.0
2006-03-14 01:38:00,0.63705,0.63705,0.63697,0.63697,32199999.0
2006-03-14 01:39:00,0.63695,0.63705,0.63695,0.63695,122100000.0
2006-03-14 01:40:00,0.63705,0.63705,0.63662,0.63662,89700000.0
2006-03-14 01:41:00,0.63687,0.63703,0.63686,0.63689,61900000.0
2006-03-14 01:42:00,0.63682,0.63683,0.63675,0.63675,72699998.0
2006-03-14 01:43:00,0.63672,0.63672,0.6366,0.6366,39100000.0
2006-03-14 01:44:00,0.63668,0.63669,0.63661,0.63669,54300000.0
2006-03-14 01:45:00,0.63674,0.63688,0.63674,0.63686,52600001.0
2006-03-14 01:46:00,0.6368,0.63695,0.6368,0.6368,70400000.0
2006-03-14 01:47:00,0.63685,0.63685,0.63675,0.63675,81999999.0
2006-03-14 01:48:00,0.63679,0.63691,0.63678,0.63684,115500002.0
2006-03-14 01:49:00,0.6369,0.63705,0.63685,0.63705,83500000.0
2006-03-14 01:50:00,0.63695,0.63714,0.63692,0.63705,130400000.0
2006-03-14 01:51:00,0.63709,0.63714,0.63707,0.63714,48500000.0
2006-03-14 01:52:00,0.63711,0.63713,0.63682,0.63713,88399999.0
2006-03-14 01:53:00,0.63717,0.63717,0.63703,0.63705,54800000.0
2006-03-14 01:54:00,0.63705,0.6371,0.63695,0.6371,96199999.0
2006-03-14 01:55:00,0.63702,0.63702,0.63684,0.6369,134400000.0
2006-03-14 01:56:00,0.63699,0.63702,0.63693,0.63693,55300001.0
2006-03-14 01:57:00,0.63685,0.63707,0.63685,0.63699,51000000.0
2006-03-14 01:58:00,0.63697,0.63708,0.63697,0.63708,57400000.0
2006-03-14 01:59:00,0.637,0.63705,0.63695,0.63697,79900001.0
2006-03-14 02:00:00,0.63698,0.63698,0.63685,0.63689,71799999.0
2006-03-14 02:01:00,0.6369,0.63692,0.63678,0.63692,67599999.0
2006-03-14 02:02:00,0.63691,0.63694,0.6368,0.63688,135000000.0
2006-03-14 02:03:00,0.63677,0.63699,0.63677,0.63688,100299999.0
2006-03-14 02:04:00,0.63689,0.63692,0.63686,0.63691,129000003.0
2006-03-14 02:05:00,0.63692,0.63695,0.63685,0.63695,47000001.0
2006-03-14 02:06:00,0.6369,0.63703,0.6369,0.63703,54099999.0
2006-03-14 02:07:00,0.63699,0.63707,0.63675,0.63675,100500000.0
2006-03-14 02:08:00,0.63672,0.6369,0.63672,0.6369,49200000.0
2006-03-14 02:09:00,0.63681,0.63681,0.63672,0.63677,94499998.0
2006-03-14 02:10:00,0.6369,0.63699,0.63686,0.63697,90300001.0
2006-03-14 02:11:00,0.63705,0.6373,0.63699,0.63707,146600001.0
2006-03-14 02:12:00,0.63688,0.63699,0.63688,0.63699,24700000.0
2006-03-14 02:13:00,0.63684,0.63692,0.63681,0.63684,38700000.0
2006-03-14 02:14:00,0.63692,0.63707,0.63692,0.63699,115500000.0
2006-03-14 02:15:00,0.63695,0.6371,0.63695,0.63698,95100001.0
2006-03-14 02:16:00,0.63691,0.6371,0.63691,0.63707,98699999.0
2006-03-14 02:17:00,0.63708,0.63719,0.63705,0.63715,120800000.0
2006-03-14 02:18:00,0.63699,0.63724,0.63699,0.63724,29900000.0
2006-03-14 02:19:00,0.63735,0.63746,0.63729,0.63733,95100000.0
2006-03-14 02:20:00,0.63742,0.63747,0.63735,0.63747,81500000.0
2006-03-14 02:21:00,0.63742,0.63742,0.63728,0.63742,124400001.0
2006-03-14 02:22:00,0.63741,0.63741,0.63718,0.63731,114500001.0
2006-03-14 02:23:00,0.6372,0.63738,0.63715,0.63715,180300002.0
2006-03-14 02:24:00,0.63716,0.63716,0.63695,0.637,91500000.0
2006-03-14 02:25:00,0.63705,0.6371,0.6369,0.637,29300000.0
2006-03-14 02:26:00,0.63708,0.63717,0.63703,0.63703,26100000.0
2006-03-14 02:27:00,0.63703,0.63718,0.63686,0.63686,96900000.0
2006-03-14 02:28:00,0.63699,0.63719,0.63699,0.63718,112000003.0
2006-03-14 02:29:00,0.63714,0.63726,0.63707,0.63708,115899999.0
2006-03-14 02:30:00,0.63713,0.6373,0.6371,0.6373,69200000.0
2006-03-14 02:31:00,0.63733,0.63738,0.6372,0.63738,92000000.0
2006-03-14 02:32:00,0.6373,0.63743,0.6373,0.63742,89999999.0
2006-03-14 02:33:00,0.63748,0.63752,0.63746,0.63752,23100000.0
2006-03-14 02:34:00,0.63744,0.63755,0.63735,0.63748,96800001.0
2006-03-14 02:35:00,0.63748,0.63762,0.63748,0.63749,100999999.0
2006-03-14 02:36:00,0.63749,0.63758,0.63738,0.63742,105599999.0
2006-03-14 02:37:00,0.63752,0.63752,0.63745,0.63747,56400000.0
2006-03-14 02:38:00,0.63755,0.63755,0.6375,0.6375,96100001.0
2006-03-14 02:39:00,0.63754,0.63771,0.6375,0.63764,164999999.0
2006-03-14 02:40:00,0.63755,0.63755,0.6373,0.63753,98099999.0
2006-03-14 02:41:00,0.63755,0.63755,0.63743,0.63743,29500000.0
2006-03-14 02:42:00,0.63761,0.63771,0.63761,0.63765,76500001.0
2006-03-14 02:43:00,0.6376,0.63765,0.6376,0.63765,24000000.0
2006-03-14 02:44:00,0.63768,0.63776,0.63767,0.63776,59700000.0
2006-03-14 02:45:00,0.6378,0.63785,0.63775,0.63785,26300000.0
2006-03-14 02:46:00,0.63766,0.63779,0.63766,0.63771,97300001.0
2006-03-14 02:47:00,0.63775,0.63781,0.63775,0.63778,32600000.0
2006-03-14 02:48:00,0.63775,0.63775,0.6377,0.6377,38299999.0
2006-03-14 02:49:00,0.6377,0.63778,0.6377,0.63778,35900000.0
2006-03-14 02:50:00,0.63787,0.63787,0.63775,0.63777,91999999.0
2006-03-14 02:51:00,0.63778,0.63782,0.63767,0.63772,111600001.0
2006-03-14 02:52:00,0.63775,0.63785,0.63775,0.63777,119300000.0
2006-03-14 02:53:00,0.63783,0.63797,0.63783,0.63797,10900000.0
2006-03-14 02:54:00,0.6379,0.63795,0.6379,0.63795,16600000.0
2006-03-14 02:55:00,0.63792,0.63792,0.63781,0.63781,42900000.0
2006-03-14 02:56:00,0.63782,0.63792,0.63771,0.63786,75600002.0
2006-03-14 02:57:00,0.63784,0.63786,0.63779,0.63783,77700001.0
2006-03-14 02:58:00,0.6378,0.6379,0.63775,0.6378,68500000.0
2006-03-14 02:59:00,0.6378,0.6378,0.63765,0.63765,93200000.0
2006-03-14 03:00:00,0.63765,0.63773,0.63765,0.6377,68199999.0
2006-03-14 03:01:00,0.63767,0.63767,0.6375,0.63759,60200000.0
2006-03-14 03:02:00,0.63746,0.6376,0.63746,0.6376,73100000.0
2006-03-14 03:03:00,0.63763,0.63763,0.63747,0.63747,105300002.0
2006-03-14 03:04:00,0.6376,0.6376,0.63755,0.63758,93400000.0
2006-03-14 03:05:00,0.63751,0.63754,0.63723,0.63726,167799997.0
2006-03-14 03:06:00,0.63718,0.63738,0.63718,0.63736,58200000.0
2006-03-14 03:07:00,0.63735,0.63735,0.63725,0.6373,44700000.0
2006-03-14 03:08:00,0.63725,0.63735,0.63725,0.63725,156600000.0
2006-03-14 03:09:00,0.63719,0.63719,0.63711,0.63711,19900000.0
2006-03-14 03:10:00,0.63693,0.63699,0.63691,0.63693,59300000.0
2006-03-14 03:11:00,0.63687,0.63688,0.63678,0.63681,71900000.0
2006-03-14 03:12:00,0.6369,0.6369,0.63668,0.6369,84299999.0
2006-03-14 03:13:00,0.63696,0.63697,0.63696,0.63697,23900000.0
2006-03-14 03:14:00,0.63697,0.63698,0.6369,0.63695,78299999.0
2006-03-14 03:15:00,0.63692,0.63692,0.6368,0.6368,119100001.0
2006-03-14 03:16:00,0.6369,0.63718,0.6369,0.63718,59899999.0
2006-03-14 03:17:00,0.63714,0.63714,0.63697,0.637,61099999.0
2006-03-14 03:18:00,0.63705,0.63709,0.63696,0.63707,89200001.0
2006-03-14 03:19:00,0.63694,0.63714,0.63694,0.63703,90499999.0
2006-03-14 03:20:00,0.63712,0.63717,0.63706,0.63711,117800000.0
2006-03-14 03:21:00,0.6371,0.63728,0.6371,0.6372,88299999.0
2006-03-14 03:22:00,0.63709,0.63725,0.63709,0.63725,76600000.0
2006-03-14 03:23:00,0.63724,0.63726,0.63716,0.63726,74900001.0
2006-03-14 03:24:00,0.63726,0.63738,0.63722,0.63722,155299999.0
2006-03-14 03:25:00,0.63721,0.6374,0.63718,0.6374,70600000.0
2006-03-14 03:26:00,0.63749,0.63764,0.63746,0.63746,41400000.0
2006-03-14 03:27:00,0.63752,0.63752,0.63732,0.63744,58900001.0
2006-03-14 03:28:00,0.63744,0.6375,0.63742,0.63742,76399999.0
2006-03-14 03:29:00,0.63748,0.63763,0.6374,0.63763,87199999.0
2006-03-14 03:30:00,0.63765,0.63765,0.63755,0.63755,74900000.0
2006-03-14 03:31:00,0.63759,0.63777,0.63754,0.63777,91100001.0
2006-03-14 03:32:00,0.63775,0.63775,0.63765,0.63775,57500000.0
2006-03-14 03:33:00,0.63775,0.63775,0.63765,0.63765,87299997.0
2006-03-14 03:34:00,0.63765,0.63775,0.63765,0.6377,10800000.0
2006-03-14 03:35:00,0.6378,0.6378,0.6377,0.63775,52400000.0
2006-03-14 03:36:00,0.63778,0.63778,0.63746,0.63758,111799999.0
2006-03-14 03:37:00,0.63764,0.63764,0.6375,0.63755,72000001.0
2006-03-14 03:38:00,0.63759,0.63763,0.63758,0.63758,98500001.0
2006-03-14 03:39:00,0.63755,0.63755,0.63745,0.6375,84800001.0
2006-03-14 03:40:00,0.63744,0.63751,0.6374,0.6374,80300000.0
2006-03-14 03:41:00,0.63737,0.63743,0.6373,0.63743,82199999.0
2006-03-14 03:42:00,0.63737,0.63765,0.63737,0.63765,85199999.0
2006-03-14 03:43:00,0.63748,0.63748,0.63742,0.63742,32500000.0
2006-03-14 03:44:00,0.63745,0.63745,0.6374,0.6374,113000000.0
2006-03-14 03:45:00,0.6375,0.6375,0.6374,0.6374,9000000.0
2006-03-14 03:46:00,0.63745,0.6375,0.63725,0.63743,102000000.0
2006-03-14 03:47:00,0.63733,0.63745,0.63733,0.63745,78900001.0
2006-03-14 03:48:00,0.63736,0.63749,0.63732,0.63745,114299999.0
2006-03-14 03:49:00,0.63737,0.6375,0.63735,0.6375,89399999.0
2006-03-14 03:50:00,0.63748,0.63754,0.63742,0.63742,120900000.0
2006-03-14 03:51:00,0.63745,0.63745,0.6374,0.6374,116199996.0
2006-03-14 03:52:00,0.63745,0.63745,0.6374,0.63745,63900000.0
2006-03-14 03:53:00,0.6374,0.63745,0.6374,0.6374,63099998.0
2006-03-14 03:54:00,0.63735,0.63755,0.63735,0.63755,63099999.0
2006-03-14 03:55:00,0.63744,0.63753,0.63742,0.63749,80100000.0
2006-03-14 03:56:00,0.63732,0.63734,0.63725,0.63725,95099999.0
2006-03-14 03:57:00,0.63743,0.63751,0.63732,0.63732,47800000.0
2006-03-14 03:58:00,0.63745,0.63745,0.63735,0.6374,92600000.0
2006-03-14 03:59:00,0.6374,0.6375,0.6374,0.63745,55799999.0
2006-03-14 04:00:00,0.63738,0.6374,0.63737,0.63737,68299999.0
2006-03-14 04:01:00,0.6374,0.63745,0.63735,0.63745,37200000.0
2006-03-14 04:02:00,0.63731,0.63731,0.63731,0.63731,11000000.0
2006-03-14 04:03:00,0.63727,0.63727,0.63715,0.63715,125300001.0
2006-03-14 04:04:00,0.63724,0.6373,0.63724,0.63728,91000000.0
2006-03-14 04:05:00,0.63725,0.63735,0.63725,0.63732,92500000.0
2006-03-14 04:06:00,0.63735,0.63735,0.63725,0.6373,173899997.0
2006-03-14 04:07:00,0.63733,0.63735,0.6373,0.63735,103300000.0
2006-03-14 04:08:00,0.63747,0.63747,0.63725,0.63725,98000000.0
2006-03-14 04:09:00,0.6373,0.63735,0.6373,0.63735,13500000.0
2006-03-14 04:10:00,0.63727,0.6374,0.63725,0.6373,89300002.0
2006-03-14 04:11:00,0.63732,0.63732,0.63723,0.63732,64299999.0
2006-03-14 04:12:00,0.63732,0.63732,0.63722,0.63731,90099998.0
2006-03-14 04:13:00,0.63735,0.63735,0.63728,0.63728,47099999.0
2006-03-14 04:14:00,0.63727,0.63727,0.63708,0.63708,83299999.0
2006-03-14 04:15:00,0.6372,0.6373,0.6372,0.63725,87399998.0
2006-03-14 04:16:00,0.63717,0.63722,0.63715,0.6372,75300000.0
2006-03-14 04:17:00,0.63725,0.63725,0.63715,0.6372,76800000.0
2006-03-14 04:18:00,0.63728,0.63731,0.63724,0.63727,97299998.0
2006-03-14 04:19:00,0.63713,0.63721,0.6371,0.63718,87199998.0
2006-03-14 04:20:00,0.63713,0.63713,0.63711,0.63713,33900000.0
2006-03-14 04:21:00,0.63712,0.63712,0.63695,0.63695,84500000.0
2006-03-14 04:22:00,0.63695,0.6371,0.63695,0.63695,71200000.0
2006-03-14 04:23:00,0.63702,0.63708,0.63702,0.63702,69000001.0
2006-03-14 04:24:00,0.637,0.63705,0.63695,0.63695,106800000.0
2006-03-14 04:25:00,0.63713,0.63713,0.63702,0.63702,75299999.0
2006-03-14 04:26:00,0.63703,0.63711,0.63703,0.63705,76300000.0
2006-03-14 04:27:00,0.6371,0.6371,0.6369,0.63697,69499999.0
2006-03-14 04:28:00,0.6371,0.6371,0.63695,0.63705,68399999.0
2006-03-14 04:29:00,0.63703,0.63703,0.63699,0.63699,27100000.0
2006-03-14 04:30:00,0.63688,0.63691,0.63678,0.63682,94900000.0
2006-03-14 04:31:00,0.63673,0.63675,0.63657,0.63657,73200000.0
2006-03-14 04:32:00,0.63644,0.63655,0.63638,0.63638,125100002.0
2006-03-14 04:33:00,0.63633,0.63641,0.63631,0.63631,74200000.0
2006-03-14 04:34:00,0.63638,0.63642,0.63634,0.63637,73799999.0
2006-03-14 04:35:00,0.63629,0.63645,0.63629,0.63645,51300000.0
2006-03-14 04:36:00,0.63644,0.63659,0.63644,0.63653,102099999.0
2006-03-14 04:37:00,0.63643,0.63643,0.63632,0.63632,33500000.0
2006-03-14 04:38:00,0.63638,0.63638,0.63622,0.63631,88899999.0
2006-03-14 04:39:00,0.63617,0.63617,0.63602,0.63606,116800001.0
2006-03-14 04:40:00,0.63603,0.63603,0.63591,0.63591,112600002.0
2006-03-14 04:41:00,0.63586,0.63586,0.63566,0.63584,89700002.0
2006-03-14 04:42:00,0.63596,0.63597,0.63577,0.63589,142400001.0
2006-03-14 04:43:00,0.63586,0.63586,0.63577,0.63586,29900000.0
2006-03-14 04:44:00,0.63566,0.63566,0.63547,0.63548,110800000.0
2006-03-14 04:45:00,0.63545,0.6355,0.63535,0.6354,103699998.0
2006-03-14 04:46:00,0.63526,0.63526,0.63498,0.63498,164900002.0
2006-03-14 04:47:00,0.63494,0.63496,0.63423,0.63423,94999999.0
2006-03-14 04:48:00,0.63419,0.63452,0.63419,0.63452,65799999.0
2006-03-14 04:49:00,0.6346,0.63477,0.63459,0.63475,85799999.0
2006-03-14 04:50:00,0.63485,0.63487,0.63478,0.63486,119700001.0
2006-03-14 04:51:00,0.63486,0.63504,0.63479,0.63488,108199999.0
2006-03-14 04:52:00,0.63488,0.63529,0.6348,0.63529,86899999.0
2006-03-14 04:53:00,0.63528,0.63534,0.63521,0.63534,104299997.0
2006-03-14 04:54:00,0.6353,0.63535,0.63525,0.63535,97900000.0
2006-03-14 04:55:00,0.63535,0.63535,0.63525,0.6353,80099999.0
2006-03-14 04:56:00,0.63531,0.63548,0.63531,0.63545,85500000.0
2006-03-14 04:57:00,0.63543,0.63543,0.63513,0.63531,66900000.0
2006-03-14 04:58:00,0.63517,0.63522,0.63508,0.63508,97300000.0
2006-03-14 04:59:00,0.6351,0.6351,0.63473,0.63484,86800000.0
2006-03-14 05:00:00,0.63482,0.63482,0.63461,0.63464,45900000.0
2006-03-14 05:01:00,0.63459,0.63475,0.63454,0.63473,89099999.0
2006-03-14 05:02:00,0.63485,0.63493,0.63485,0.63492,65900000.0
2006-03-14 05:03:00,0.63492,0.63492,0.63476,0.63485,82500002.0
2006-03-14 05:04:00,0.63501,0.63524,0.63492,0.63511,147899998.0
2006-03-14 05:05:00,0.63512,0.63531,0.6351,0.63522,96000001.0
2006-03-14 05:06:00,0.6353,0.6353,0.63513,0.63519,41800000.0
2006-03-14 05:07:00,0.6352,0.63525,0.63512,0.6352,105999997.0
2006-03-14 05:08:00,0.63525,0.6353,0.63515,0.6352,140799998.0
2006-03-14 05:09:00,0.63527,0.63533,0.6352,0.63533,45100000.0
2006-03-14 05:10:00,0.63522,0.63522,0.63518,0.63518,25900000.0
2006-03-14 05:11:00,0.63515,0.63535,0.63515,0.63527,120200002.0
2006-03-14 05:12:00,0.63517,0.63524,0.63513,0.63513,46300000.0
2006-03-14 05:13:00,0.63515,0.63527,0.63506,0.6352,64200000.0
2006-03-14 05:14:00,0.63517,0.63517,0.63507,0.63509,104599999.0
2006-03-14 05:15:00,0.63502,0.63503,0.63481,0.63481,56800000.0
2006-03-14 05:16:00,0.63475,0.63488,0.63475,0.63481,104800000.0
2006-03-14 05:17:00,0.6348,0.6348,0.63453,0.6346,81300000.0
2006-03-14 05:18:00,0.63464,0.6348,0.63457,0.63466,107500001.0
2006-03-14 05:19:00,0.6347,0.6348,0.63465,0.6348,47700000.0
2006-03-14 05:20:00,0.63464,0.63464,0.63447,0.63447,61300001.0
2006-03-14 05:21:00,0.63458,0.63462,0.63434,0.63453,86100001.0
2006-03-14 05:22:00,0.63463,0.6347,0.6346,0.6347,79100001.0
2006-03-14 05:23:00,0.6346,0.6346,0.63453,0.63453,43899999.0
2006-03-14 05:24:00,0.63464,0.63464,0.63446,0.6345,113300001.0
2006-03-14 05:25:00,0.63453,0.63473,0.63453,0.63467,107300000.0
2006-03-14 05:26:00,0.63456,0.63456,0.63431,0.63431,111599999.0
2006-03-14 05:27:00,0.63427,0.63427,0.6341,0.6341,55000000.0
2006-03-14 05:28:00,0.63386,0.63399,0.63352,0.63374,163799998.0
2006-03-14 05:29:00,0.63333,0.63333,0.63262,0.633,61700000.0
2006-03-14 05:30:00,0.63296,0.63296,0.63269,0.63276,92000000.0
2006-03-14 05:31:00,0.63275,0.63278,0.63259,0.63278,34400000.0
2006-03-14 05:32:00,0.63285,0.63303,0.63284,0.63296,37599999.0
2006-03-14 05:33:00,0.63302,0.63308,0.63293,0.63293,88100000.0
2006-03-14 05:34:00,0.63287,0.63296,0.63267,0.63296,93200000.0
2006-03-14 05:35:00,0.63303,0.63322,0.63298,0.63312,158700002.0
2006-03-14 05:36:00,0.63322,0.63322,0.63281,0.63308,48500000.0
2006-03-14 05:37:00,0.63312,0.63312,0.63293,0.63293,74600002.0
2006-03-14 05:38:00,0.63292,0.63297,0.63266,0.63266,70099999.0
2006-03-14 05:39:00,0.6325,0.63259,0.63241,0.63259,75900000.0
2006-03-14 05:40:00,0.63254,0.63273,0.63241,0.63273,65500001.0
2006-03-14 05:41:00,0.63275,0.63275,0.63267,0.6327,76499998.0
2006-03-14 05:42:00,0.63278,0.63287,0.63246,0.63252,89900000.0
2006-03-14 05:43:00,0.63223,0.63223,0.63213,0.63222,52500000.0
2006-03-14 05:44:00,0.63221,0.63236,0.63217,0.6323,72300000.0
2006-03-14 05:45:00,0.63216,0.63216,0.63179,0.63192,73999999.0
2006-03-14 05:46:00,0.63188,0.63202,0.63184,0.63202,115800000.0
2006-03-14 05:47:00,0.63219,0.63229,0.63214,0.63214,75099999.0
2006-03-14 05:48:00,0.63232,0.63232,0.63221,0.63229,63300000.0
2006-03-14 05:49:00,0.63238,0.63243,0.63232,0.63243,35300000.0
2006-03-14 05:50:00,0.63246,0.63258,0.6324,0.6324,96600002.0
2006-03-14 05:51:00,0.63252,0.63252,0.63236,0.63241,66000000.0
2006-03-14 05:52:00,0.63253,0.63259,0.63246,0.63252,114300000.0
2006-03-14 05:53:00,0.63257,0.63271,0.63251,0.63251,84499999.0
2006-03-14 05:54:00,0.63255,0.6327,0.6325,0.63265,83700001.0
2006-03-14 05:55:00,0.6326,0.63265,0.6325,0.6326,60100000.0
2006-03-14 05:56:00,0.6326,0.6326,0.63255,0.6326,86299998.0
2006-03-14 05:57:00,0.63254,0.63281,0.63254,0.63273,100499999.0
2006-03-14 05:58:00,0.6328,0.6328,0.6328,0.6328,24800000.0
2006-03-14 05:59:00,0.63295,0.63295,0.6328,0.63285,58200000.0
2006-03-14 06:00:00,0.63279,0.6328,0.63259,0.6328,90700001.0
2006-03-14 06:01:00,0.63294,0.63311,0.63291,0.6331,102700001.0
2006-03-14 06:02:00,0.63314,0.6332,0.63302,0.63311,148700000.0
2006-03-14 06:03:00,0.6331,0.6331,0.6331,0.6331,60500000.0
2006-03-14 06:04:00,0.63317,0.63321,0.6331,0.6331,64100000.0
2006-03-14 06:05:00,0.63317,0.63323,0.63314,0.63317,139799998.0
2006-03-14 06:06:00,0.63308,0.63308,0.63302,0.63302,46200000.0
2006-03-14 06:07:00,0.63304,0.63307,0.63299,0.63299,143499998.0
2006-03-14 06:08:00,0.63299,0.63307,0.63293,0.63303,96500000.0
2006-03-14 06:09:00,0.63295,0.63295,0.63264,0.63279,121899998.0
2006-03-14 06:10:00,0.63282,0.63316,0.63282,0.63316,82900002.0
2006-03-14 06:11:00,0.63332,0.6335,0.63332,0.6335,22300000.0
2006-03-14 06:12:00,0.63357,0.63357,0.63343,0.63343,8800000.0
2006-03-14 06:13:00,0.6334,0.63345,0.6334,0.6334,45900000.0
2006-03-14 06:14:00,0.63336,0.63336,0.63316,0.63316,43000000.0
2006-03-14 06:15:00,0.63307,0.63308,0.63298,0.633,97299998.0
2006-03-14 06:16:00,0.6329,0.63309,0.6326,0.63309,104999999.0
2006-03-14 06:17:00,0.63328,0.63334,0.6332,0.63328,81600001.0
2006-03-14 06:18:00,0.6332,0.63335,0.6332,0.63325,114100000.0
2006-03-14 06:19:00,0.63341,0.63356,0.63341,0.63356,23200000.0
2006-03-14 06:20:00,0.6336,0.63367,0.63353,0.6336,121600004.0
2006-03-14 06:21:00,0.63359,0.63386,0.63359,0.63373,68700000.0
2006-03-14 06:22:00,0.63376,0.63389,0.63376,0.63385,26400000.0
2006-03-14 06:23:00,0.63382,0.63382,0.63355,0.63378,83000001.0
2006-03-14 06:24:00,0.63385,0.63394,0.6338,0.6339,81900000.0
2006-03-14 06:25:00,0.63399,0.63416,0.63399,0.63411,107500001.0
2006-03-14 06:26:00,0.63425,0.63429,0.63411,0.63411,73299999.0
2006-03-14 06:27:00,0.63396,0.63411,0.63394,0.63401,131000001.0
2006-03-14 06:28:00,0.63398,0.634,0.63388,0.634,89399998.0
2006-03-14 06:29:00,0.634,0.63405,0.634,0.63405,49200000.0
2006-03-14 06:30:00,0.63406,0.63416,0.63405,0.63405,27900000.0
2006-03-14 06:31:00,0.63413,0.63427,0.63413,0.6342,100299999.0
2006-03-14 06:32:00,0.63427,0.63432,0.63419,0.63425,91800000.0
2006-03-14 06:33:00,0.63404,0.6343,0.63404,0.6343,94700001.0
2006-03-14 06:34:00,0.63415,0.63418,0.63407,0.63407,39000000.0
2006-03-14 06:35:00,0.63409,0.6343,0.63408,0.6343,145600001.0
2006-03-14 06:36:00,0.63422,0.63439,0.63422,0.63429,97299999.0
2006-03-14 06:37:00,0.6342,0.63432,0.6342,0.63432,55000000.0
2006-03-14 06:38:00,0.63429,0.63431,0.63419,0.63422,85500001.0
2006-03-14 06:39:00,0.63426,0.63432,0.63423,0.63423,60299999.0
2006-03-14 06:40:00,0.63419,0.63428,0.63419,0.63427,36000000.0
2006-03-14 06:41:00,0.63436,0.6345,0.63427,0.63432,156800001.0
2006-03-14 06:42:00,0.63415,0.6344,0.63415,0.6344,119500002.0
2006-03-14 06:43:00,0.6344,0.63445,0.63438,0.63445,92100000.0
2006-03-14 06:44:00,0.63439,0.63444,0.63428,0.63444,164799996.0
2006-03-14 06:45:00,0.63442,0.63453,0.63442,0.63453,51800000.0
2006-03-14 06:46:00,0.6345,0.63451,0.63433,0.63451,134800000.0
2006-03-14 06:47:00,0.63451,0.6346,0.63447,0.6345,110800001.0
2006-03-14 06:48:00,0.63447,0.63454,0.6344,0.63454,66300000.0
2006-03-14 06:49:00,0.63447,0.63465,0.63447,0.6346,57399999.0
2006-03-14 06:50:00,0.63466,0.63467,0.63458,0.63465,91199999.0
2006-03-14 06:51:00,0.63476,0.63481,0.63472,0.63472,90000001.0
2006-03-14 06:52:00,0.6347,0.63475,0.63465,0.63475,120400000.0
2006-03-14 06:53:00,0.6347,0.6348,0.63455,0.6347,39600000.0
2006-03-14 06:54:00,0.63476,0.63488,0.63474,0.63474,80600000.0
2006-03-14 06:55:00,0.63479,0.63484,0.63472,0.63472,112100000.0
2006-03-14 06:56:00,0.63475,0.63475,0.63465,0.6347,115800001.0
2006-03-14 06:57:00,0.63475,0.63485,0.63465,0.63485,68399999.0
2006-03-14 06:58:00,0.63469,0.63485,0.63469,0.63474,82999999.0
2006-03-14 06:59:00,0.6346,0.63474,0.6346,0.63462,105999998.0
2006-03-14 07:00:00,0.63446,0.63446,0.6342,0.63433,90600000.0
2006-03-14 07:01:00,0.63435,0.63435,0.63435,0.63435,54999999.0
2006-03-14 07:02:00,0.63435,0.63442,0.6343,0.63438,78900000.0
2006-03-14 07:03:00,0.63447,0.6345,0.63445,0.63449,78900000.0
2006-03-14 07:04:00,0.63445,0.63455,0.63445,0.63455,24600000.0
2006-03-14 07:05:00,0.6345,0.63455,0.63443,0.63455,52200000.0
2006-03-14 07:06:00,0.63455,0.63455,0.63445,0.6345,81999999.0
2006-03-14 07:07:00,0.63452,0.63452,0.63437,0.6344,97600001.0
2006-03-14 07:08:00,0.63445,0.63445,0.6342,0.6344,82200000.0
2006-03-14 07:09:00,0.63437,0.63454,0.63437,0.63448,81300000.0
2006-03-14 07:10:00,0.63448,0.6345,0.63447,0.6345,111400000.0
2006-03-14 07:11:00,0.63425,0.63453,0.63425,0.63453,54200000.0
2006-03-14 07:12:00,0.63452,0.6346,0.6345,0.63455,54100000.0
2006-03-14 07:13:00,0.6346,0.6346,0.6345,0.6345,51800000.0
2006-03-14 07:14:00,0.6345,0.6346,0.63445,0.6346,103599999.0
2006-03-14 07:15:00,0.63463,0.63466,0.63447,0.63452,104499999.0
2006-03-14 07:16:00,0.63463,0.63465,0.6346,0.6346,71699999.0
2006-03-14 07:17:00,0.6346,0.6346,0.6346,0.6346,11200000.0
2006-03-14 07:18:00,0.63459,0.6346,0.63449,0.63458,146100002.0
2006-03-14 07:19:00,0.63464,0.63471,0.63457,0.63467,125000000.0
2006-03-14 07:20:00,0.63465,0.63475,0.63465,0.63475,56600000.0
2006-03-14 07:21:00,0.63455,0.63471,0.63455,0.63471,57400000.0
2006-03-14 07:22:00,0.63463,0.63463,0.63462,0.63462,27200000.0
2006-03-14 07:23:00,0.63452,0.63463,0.63448,0.63457,48800000.0
2006-03-14 07:24:00,0.63454,0.6346,0.63445,0.63445,50600000.0
2006-03-14 07:25:00,0.63457,0.63459,0.63442,0.63459,100599999.0
2006-03-14 07:26:00,0.63454,0.63464,0.63454,0.6346,76700001.0
2006-03-14 07:27:00,0.63469,0.63473,0.63466,0.63467,70300000.0
2006-03-14 07:28:00,0.63456,0.63459,0.63456,0.63459,18900000.0
2006-03-14 07:29:00,0.63455,0.6346,0.63443,0.63455,105600000.0
2006-03-14 07:30:00,0.63451,0.63462,0.63447,0.63462,70400000.0
2006-03-14 07:31:00,0.6346,0.63465,0.63455,0.63465,72200000.0
2006-03-14 07:32:00,0.63465,0.6347,0.63455,0.63455,97300000.0
2006-03-14 07:33:00,0.63455,0.63467,0.63451,0.63458,93900000.0
2006-03-14 07:34:00,0.63448,0.6346,0.63425,0.63425,68700000.0
2006-03-14 07:35:00,0.63445,0.63455,0.63445,0.63445,42200000.0
2006-03-14 07:36:00,0.63451,0.63461,0.63451,0.63461,81300000.0
2006-03-14 07:37:00,0.63462,0.63462,0.63449,0.6345,78700000.0
2006-03-14 07:38:00,0.63457,0.63463,0.6345,0.63463,76100000.0
2006-03-14 07:39:00,0.63459,0.63459,0.63448,0.63448,82600000.0
2006-03-14 07:40:00,0.63445,0.63466,0.63445,0.63457,66600000.0
2006-03-14 07:41:00,0.63453,0.63455,0.63445,0.63455,43000000.0
2006-03-14 07:42:00,0.63453,0.63453,0.6344,0.63453,66800000.0
2006-03-14 07:43:00,0.63452,0.63452,0.63432,0.63432,132300002.0
2006-03-14 07:44:00,0.6345,0.6345,0.63445,0.6345,73700001.0
2006-03-14 07:45:00,0.63449,0.6345,0.63439,0.63442,90599999.0
2006-03-14 07:46:00,0.6345,0.63455,0.6345,0.6345,45400000.0
2006-03-14 07:47:00,0.63453,0.63453,0.63441,0.63445,35000000.0
2006-03-14 07:48:00,0.63448,0.63449,0.63429,0.63448,100799999.0
2006-03-14 07:49:00,0.63441,0.63454,0.63441,0.63454,117400000.0
2006-03-14 07:50:00,0.63448,0.63448,0.63423,0.63426,100200001.0
2006-03-14 07:51:00,0.63425,0.63442,0.63422,0.63433,82799999.0
2006-03-14 07:52:00,0.63443,0.63443,0.63435,0.63435,23800000.0
2006-03-14 07:53:00,0.63438,0.63445,0.63435,0.63435,19900001.0
2006-03-14 07:54:00,0.63441,0.63452,0.63432,0.63446,90600000.0
2006-03-14 07:55:00,0.63443,0.63462,0.63443,0.63444,97800000.0
2006-03-14 07:56:00,0.6345,0.6345,0.6343,0.63443,79800000.0
2006-03-14 07:57:00,0.63444,0.63449,0.63437,0.63446,47300000.0
2006-03-14 07:58:00,0.63445,0.63455,0.6344,0.6344,74999999.0
2006-03-14 07:59:00,0.63453,0.63453,0.63449,0.63449,60300000.0
2006-03-14 08:00:00,0.6343,0.63453,0.6343,0.63441,76299999.0
2006-03-14 08:01:00,0.63442,0.63442,0.63429,0.63431,101800000.0
2006-03-14 08:02:00,0.63435,0.63447,0.6343,0.63435,96700002.0
2006-03-14 08:03:00,0.63438,0.63442,0.63436,0.63438,60600000.0
2006-03-14 08:04:00,0.63438,0.63438,0.63433,0.63433,34500000.0
2006-03-14 08:05:00,0.63433,0.63435,0.63415,0.63415,90699999.0
2006-03-14 08:06:00,0.63425,0.6344,0.63425,0.63435,147700002.0
2006-03-14 08:07:00,0.63425,0.63443,0.63424,0.63435,81600000.0
2006-03-14 08:08:00,0.63431,0.63434,0.63416,0.63434,155700002.0
2006-03-14 08:09:00,0.63431,0.63442,0.63427,0.63427,71400000.0
2006-03-14 08:10:00,0.63441,0.63454,0.63441,0.63446,47000001.0
2006-03-14 08:11:00,0.63455,0.63465,0.63445,0.63453,87899999.0
2006-03-14 08:12:00,0.6344,0.63452,0.6344,0.63448,47100000.0
2006-03-14 08:13:00,0.6344,0.63456,0.6344,0.63456,78200000.0
2006-03-14 08:14:00,0.6345,0.6345,0.63445,0.63445,23100000.0
2006-03-14 08:15:00,0.63458,0.63458,0.63451,0.63452,78200000.0
2006-03-14 08:16:00,0.63445,0.63451,0.63437,0.63451,78800001.0
2006-03-14 08:17:00,0.63452,0.63466,0.6345,0.6345,65100000.0
2006-03-14 08:18:00,0.63443,0.63451,0.63443,0.63447,73500001.0
2006-03-14 08:19:00,0.63452,0.63452,0.63437,0.63438,82900000.0
2006-03-14 08:20:00,0.63445,0.6345,0.63435,0.6344,194600000.0
2006-03-14 08:21:00,0.6343,0.63446,0.6343,0.63446,41399998.0
2006-03-14 08:22:00,0.6345,0.6345,0.63433,0.63433,76599998.0
2006-03-14 08:23:00,0.63443,0.63446,0.63438,0.63438,57699999.0
2006-03-14 08:24:00,0.63445,0.63445,0.63433,0.63436,68800000.0
2006-03-14 08:25:00,0.63429,0.63432,0.63422,0.63425,51299999.0
2006-03-14 08:26:00,0.63443,0.63443,0.63437,0.63437,87699997.0
2006-03-14 08:27:00,0.63449,0.63458,0.6344,0.6344,71599999.0
2006-03-14 08:28:00,0.6344,0.6344,0.63435,0.6344,46400000.0
2006-03-14 08:29:00,0.63445,0.63445,0.63438,0.63438,59800002.0
2006-03-14 08:30:00,0.63445,0.63445,0.63435,0.63435,117700000.0
2006-03-14 08:31:00,0.63438,0.6344,0.63431,0.63438,67800001.0
2006-03-14 08:32:00,0.63441,0.63441,0.63434,0.63434,21500000.0
2006-03-14 08:33:00,0.63425,0.63435,0.63415,0.6343,99999998.0
2006-03-14 08:34:00,0.6344,0.6344,0.6343,0.63435,79700001.0
2006-03-14 08:35:00,0.63427,0.63432,0.63427,0.63432,35000000.0
2006-03-14 08:36:00,0.63432,0.63445,0.63425,0.63425,83000000.0
2006-03-14 08:37:00,0.63443,0.63443,0.63442,0.63442,23200000.0
2006-03-14 08:38:00,0.6344,0.6344,0.63435,0.63435,46600000.0
2006-03-14 08:39:00,0.63442,0.63455,0.63442,0.63443,72499999.0
2006-03-14 08:40:00,0.63448,0.63449,0.63448,0.63448,21600000.0
2006-03-14 08:41:00,0.63458,0.63475,0.63458,0.6346,25900000.0
2006-03-14 08:42:00,0.63476,0.63482,0.63472,0.63478,96599997.0
2006-03-14 08:43:00,0.63465,0.63488,0.63461,0.63474,121500000.0
2006-03-14 08:44:00,0.63479,0.63479,0.63449,0.63449,71799999.0
2006-03-14 08:45:00,0.63457,0.63466,0.63457,0.63465,36699999.0
2006-03-14 08:46:00,0.6348,0.6348,0.63465,0.6347,73000001.0
2006-03-14 08:47:00,0.63469,0.63469,0.63464,0.63464,47300000.0
2006-03-14 08:48:00,0.6345,0.6346,0.6345,0.63455,51899999.0
2006-03-14 08:49:00,0.63456,0.63456,0.63452,0.63452,19200000.0
2006-03-14 08:50:00,0.63458,0.63465,0.63453,0.63465,78700000.0
2006-03-14 08:51:00,0.63465,0.63465,0.63455,0.63455,82899999.0
2006-03-14 08:52:00,0.63462,0.63465,0.63455,0.63465,104800000.0
2006-03-14 08:53:00,0.6346,0.6346,0.6343,0.6343,34800000.0
2006-03-14 08:54:00,0.6343,0.6344,0.6343,0.6343,104300001.0
2006-03-14 08:55:00,0.63435,0.6345,0.63429,0.6345,99999998.0
2006-03-14 08:56:00,0.63444,0.6345,0.63417,0.63427,75200000.0
2006-03-14 08:57:00,0.63455,0.63465,0.63447,0.63454,121000001.0
2006-03-14 08:58:00,0.63453,0.63453,0.63442,0.63447,103300000.0
2006-03-14 08:59:00,0.63443,0.63443,0.6343,0.63437,59200000.0
2006-03-14 09:00:00,0.63427,0.63462,0.63427,0.63462,104299999.0
2006-03-14 09:01:00,0.63456,0.63477,0.63456,0.63477,71399999.0
2006-03-14 09:02:00,0.63477,0.63478,0.63476,0.63478,31900000.0
2006-03-14 09:03:00,0.63482,0.63503,0.63482,0.63503,80400000.0
2006-03-14 09:04:00,0.63501,0.63501,0.6347,0.635,126900000.0
2006-03-14 09:05:00,0.635,0.63512,0.635,0.63512,50999999.0
2006-03-14 09:06:00,0.63504,0.63511,0.63504,0.63508,49400001.0
2006-03-14 09:07:00,0.63497,0.63497,0.63485,0.63485,75600000.0
2006-03-14 09:08:00,0.63496,0.63502,0.63489,0.635,50899999.0
2006-03-14 09:09:00,0.63501,0.63503,0.63491,0.63498,135200000.0
2006-03-14 09:10:00,0.63497,0.63497,0.63477,0.63477,152599999.0
2006-03-14 09:11:00,0.63488,0.63488,0.63485,0.63486,58600000.0
2006-03-14 09:12:00,0.63478,0.63478,0.63474,0.63474,34200000.0
2006-03-14 09:13:00,0.63475,0.63475,0.6347,0.63475,102799999.0
2006-03-14 09:14:00,0.6348,0.63489,0.63468,0.6348,82799999.0
2006-03-14 09:15:00,0.63477,0.63487,0.63477,0.6348,109500000.0
2006-03-14 09:16:00,0.6349,0.63497,0.6349,0.6349,66700001.0
2006-03-14 09:17:00,0.63482,0.63494,0.6348,0.6348,172400001.0
2006-03-14 09:18:00,0.63489,0.63501,0.63484,0.63484,55600000.0
2006-03-14 09:19:00,0.6348,0.63485,0.6348,0.63485,37000000.0
2006-03-14 09:20:00,0.6348,0.63485,0.63475,0.63485,94399999.0
2006-03-14 09:21:00,0.63479,0.63479,0.63471,0.63473,25100000.0
2006-03-14 09:22:00,0.63485,0.63495,0.63485,0.63495,37500000.0
2006-03-14 09:23:00,0.63478,0.63483,0.63472,0.63483,106399998.0
2006-03-14 09:24:00,0.63476,0.63488,0.63473,0.6348,91299999.0
2006-03-14 09:25:00,0.63482,0.63482,0.63463,0.63477,102100001.0
2006-03-14 09:26:00,0.6348,0.6348,0.6347,0.63472,60700001.0
2006-03-14 09:27:00,0.63484,0.63506,0.63484,0.63497,105600001.0
2006-03-14 09:28:00,0.63496,0.63496,0.63474,0.63474,50199999.0
2006-03-14 09:29:00,0.63471,0.63472,0.63446,0.63472,50900000.0
2006-03-14 09:30:00,0.63479,0.63481,0.63472,0.63478,111099999.0
2006-03-14 09:31:00,0.63478,0.63483,0.63459,0.63483,70100000.0
2006-03-14 09:32:00,0.63485,0.63486,0.63477,0.63477,56600000.0
2006-03-14 09:33:00,0.63481,0.63511,0.63481,0.6349,104800000.0
2006-03-14 09:34:00,0.63487,0.63511,0.63487,0.63511,59900000.0
2006-03-14 09:35:00,0.63521,0.63536,0.63519,0.63532,105200002.0
2006-03-14 09:36:00,0.63527,0.63543,0.63527,0.63534,64499998.0
2006-03-14 09:37:00,0.63537,0.63537,0.6352,0.6352,50700000.0
2006-03-14 09:38:00,0.63528,0.63538,0.63519,0.63519,139400000.0
2006-03-14 09:39:00,0.63529,0.63529,0.63518,0.63524,147600000.0
2006-03-14 09:40:00,0.63524,0.63528,0.63521,0.63521,66999999.0
2006-03-14 09:41:00,0.63517,0.6353,0.63514,0.63526,91799999.0
2006-03-14 09:42:00,0.63527,0.63542,0.63526,0.63526,67000002.0
2006-03-14 09:43:00,0.63532,0.63542,0.63529,0.63535,114500000.0
2006-03-14 09:44:00,0.63536,0.6354,0.63525,0.63525,98999997.0
2006-03-14 09:45:00,0.63516,0.63535,0.63516,0.63535,73599999.0
2006-03-14 09:46:00,0.63528,0.63543,0.63527,0.6354,66900000.0
2006-03-14 09:47:00,0.63533,0.6354,0.63525,0.6354,60400000.0
2006-03-14 09:48:00,0.6353,0.63542,0.6353,0.63538,113399996.0
2006-03-14 09:49:00,0.6354,0.63548,0.6354,0.63542,56600000.0
2006-03-14 09:50:00,0.6354,0.63542,0.63535,0.6354,46900000.0
2006-03-14 09:51:00,0.63539,0.6354,0.63529,0.63532,64699998.0
2006-03-14 09:52:00,0.6353,0.63534,0.6353,0.63532,98400000.0
2006-03-14 09:53:00,0.63523,0.63523,0.63522,0.63522,19199999.0
2006-03-14 09:54:00,0.63518,0.63528,0.63511,0.63528,67800000.0
2006-03-14 09:55:00,0.63518,0.63533,0.63512,0.63522,58300000.0
2006-03-14 09:56:00,0.63525,0.63531,0.63515,0.63531,80900000.0
2006-03-14 09:57:00,0.63525,0.6354,0.63525,0.6354,74199999.0
2006-03-14 09:58:00,0.63535,0.63535,0.63525,0.63525,30000000.0
2006-03-14 09:59:00,0.6353,0.63535,0.6353,0.63535,56600000.0
2006-03-14 10:00:00,0.63532,0.63534,0.63525,0.63532,43600000.0
2006-03-14 10:01:00,0.63531,0.63533,0.63519,0.63529,81200000.0
2006-03-14 10:02:00,0.63535,0.6355,0.63535,0.63545,85900000.0
2006-03-14 10:03:00,0.63543,0.63544,0.6353,0.63537,66400000.0
2006-03-14 10:04:00,0.6354,0.63545,0.63535,0.63535,24700000.0
2006-03-14 10:05:00,0.63536,0.6356,0.63525,0.63525,86400002.0
2006-03-14 10:06:00,0.63552,0.63562,0.63548,0.63562,109800000.0
2006-03-14 10:07:00,0.63557,0.63562,0.63553,0.63559,99300001.0
2006-03-14 10:08:00,0.63554,0.63561,0.63549,0.6356,59100000.0
2006-03-14 10:09:00,0.63541,0.63566,0.63541,0.63562,158699999.0
2006-03-14 10:10:00,0.63549,0.63549,0.63544,0.63544,41500000.0
2006-03-14 10:11:00,0.63527,0.6354,0.63527,0.63536,117500000.0
2006-03-14 10:12:00,0.63537,0.63541,0.63533,0.63541,118299998.0
2006-03-14 10:13:00,0.63532,0.63545,0.63531,0.63542,127000000.0
2006-03-14 10:14:00,0.6353,0.6353,0.63517,0.63517,19900000.0
2006-03-14 10:15:00,0.63511,0.63517,0.63509,0.63509,101799998.0
2006-03-14 10:16:00,0.63521,0.63525,0.63513,0.63518,97700000.0
2006-03-14 10:17:00,0.63525,0.63525,0.6352,0.6352,55799999.0
2006-03-14 10:18:00,0.63517,0.63517,0.63499,0.63505,65600000.0
2006-03-14 10:19:00,0.63499,0.63525,0.63499,0.63525,44500000.0
2006-03-14 10:20:00,0.63536,0.63548,0.63533,0.63533,111099999.0
2006-03-14 10:21:00,0.63528,0.63528,0.63514,0.6352,66600001.0
2006-03-14 10:22:00,0.63518,0.6353,0.63518,0.6353,89700000.0
2006-03-14 10:23:00,0.63532,0.63549,0.6353,0.63538,109500001.0
2006-03-14 10:24:00,0.63542,0.63552,0.63542,0.63552,65700000.0
2006-03-14 10:25:00,0.63554,0.63565,0.63549,0.63551,108100000.0
2006-03-14 10:26:00,0.63545,0.63569,0.63545,0.63554,115500002.0
2006-03-14 10:27:00,0.63571,0.63605,0.63571,0.63605,131099999.0
2006-03-14 10:28:00,0.63603,0.63603,0.63597,0.63597,69699999.0
2006-03-14 10:29:00,0.63608,0.63608,0.63596,0.63602,69200000.0
2006-03-14 10:30:00,0.63606,0.63611,0.63596,0.63608,124200000.0
2006-03-14 10:31:00,0.63605,0.6362,0.63605,0.63615,67700000.0
2006-03-14 10:32:00,0.63614,0.63631,0.63614,0.63631,79200001.0
2006-03-14 10:33:00,0.63639,0.63653,0.63633,0.63648,74100000.0
2006-03-14 10:34:00,0.63644,0.63658,0.6364,0.6364,77200000.0
2006-03-14 10:35:00,0.63662,0.63662,0.63644,0.63644,67599999.0
2006-03-14 10:36:00,0.63642,0.63644,0.63642,0.63642,24600000.0
2006-03-14 10:37:00,0.6364,0.6365,0.63635,0.6365,82800000.0
2006-03-14 10:38:00,0.63642,0.63642,0.6363,0.63635,54400000.0
2006-03-14 10:39:00,0.63639,0.63664,0.63634,0.63639,103500000.0
2006-03-14 10:40:00,0.63648,0.63648,0.63631,0.63644,81300000.0
2006-03-14 10:41:00,0.63632,0.63646,0.63632,0.63635,100099999.0
2006-03-14 10:42:00,0.63647,0.63647,0.63633,0.63647,37500000.0
2006-03-14 10:43:00,0.6364,0.63645,0.6364,0.6364,85800001.0
2006-03-14 10:44:00,0.63645,0.63645,0.63635,0.63642,62800000.0
2006-03-14 10:45:00,0.63645,0.63645,0.63633,0.63643,160799996.0
2006-03-14 10:46:00,0.63632,0.63643,0.63624,0.63642,125000001.0
2006-03-14 10:47:00,0.63623,0.63648,0.63622,0.63648,116699999.0
2006-03-14 10:48:00,0.63648,0.63652,0.63642,0.63652,72699999.0
2006-03-14 10:49:00,0.63651,0.63651,0.63642,0.63648,94999999.0
2006-03-14 10:50:00,0.63661,0.63662,0.63649,0.63651,58900000.0
2006-03-14 10:51:00,0.63623,0.63657,0.63623,0.63657,17900000.0
2006-03-14 10:52:00,0.6365,0.63651,0.63636,0.63641,94799999.0
2006-03-14 10:53:00,0.63642,0.63643,0.63634,0.63643,46700000.0
2006-03-14 10:54:00,0.63635,0.63643,0.63625,0.63635,74600002.0
2006-03-14 10:55:00,0.63629,0.63629,0.63628,0.63629,51000000.0
2006-03-14 10:56:00,0.6363,0.63637,0.6363,0.63635,54500000.0
2006-03-14 10:57:00,0.63635,0.63635,0.63611,0.63611,71699999.0
2006-03-14 10:58:00,0.63603,0.63604,0.63591,0.63591,126899999.0
2006-03-14 10:59:00,0.63585,0.6359,0.6357,0.6357,65300000.0
2006-03-14 11:00:00,0.63567,0.63583,0.63549,0.6358,138399999.0
2006-03-14 11:01:00,0.63583,0.63584,0.6356,0.63584,106199999.0
2006-03-14 11:02:00,0.63584,0.63597,0.63572,0.63585,78600000.0
2006-03-14 11:03:00,0.63588,0.636,0.63577,0.6359,105399999.0
2006-03-14 11:04:00,0.63588,0.63601,0.63579,0.63585,86800001.0
2006-03-14 11:05:00,0.636,0.636,0.63589,0.63595,56600000.0
2006-03-14 11:06:00,0.63586,0.6359,0.63584,0.63585,52500000.0
2006-03-14 11:07:00,0.63588,0.63592,0.63583,0.63592,81400000.0
2006-03-14 11:08:00,0.6359,0.63595,0.6359,0.63593,49300000.0
2006-03-14 11:09:00,0.63585,0.63594,0.63585,0.63593,82199998.0
2006-03-14 11:10:00,0.63595,0.63605,0.6358,0.636,57800000.0
2006-03-14 11:11:00,0.63599,0.63599,0.63591,0.63595,87899998.0
2006-03-14 11:12:00,0.63599,0.63604,0.63578,0.63592,93800001.0
2006-03-14 11:13:00,0.63587,0.63595,0.63583,0.63586,132799997.0
2006-03-14 11:14:00,0.63584,0.63596,0.63579,0.63579,130499999.0
2006-03-14 11:15:00,0.63579,0.63582,0.63573,0.63575,86800001.0
2006-03-14 11:16:00,0.63577,0.63581,0.63563,0.63572,84300001.0
2006-03-14 11:17:00,0.63569,0.63577,0.63564,0.63577,89400000.0
2006-03-14 11:18:00,0.63578,0.63595,0.63578,0.63584,138899997.0
2006-03-14 11:19:00,0.63572,0.63596,0.63572,0.63583,84600000.0
2006-03-14 11:20:00,0.63581,0.63595,0.63581,0.63595,82100002.0
2006-03-14 11:21:00,0.63596,0.63606,0.63595,0.63595,111600001.0
2006-03-14 11:22:00,0.6359,0.63592,0.63583,0.63585,111399999.0
2006-03-14 11:23:00,0.63585,0.63585,0.6356,0.6356,147600003.0
2006-03-14 11:24:00,0.63559,0.63571,0.63555,0.63571,109899999.0
2006-03-14 11:25:00,0.63567,0.63569,0.63554,0.63554,103500001.0
2006-03-14 11:26:00,0.63561,0.63581,0.63561,0.63567,46200000.0
2006-03-14 11:27:00,0.63567,0.63576,0.63567,0.63574,63100001.0
2006-03-14 11:28:00,0.63585,0.63597,0.63585,0.63597,68599999.0
2006-03-14 11:29:00,0.63599,0.63599,0.63575,0.63582,111299998.0
2006-03-14 11:30:00,0.63592,0.63595,0.63587,0.63595,40100000.0
2006-03-14 11:31:00,0.6361,0.63628,0.63603,0.63603,84900000.0
2006-03-14 11:32:00,0.63599,0.63599,0.63582,0.63586,76500000.0
2006-03-14 11:33:00,0.63593,0.63604,0.63592,0.63604,105399998.0
2006-03-14 11:34:00,0.636,0.636,0.6358,0.63587,81900002.0
2006-03-14 11:35:00,0.63597,0.63603,0.63586,0.63603,68600000.0
2006-03-14 11:36:00,0.636,0.63606,0.63592,0.63602,72399999.0
2006-03-14 11:37:00,0.636,0.636,0.63584,0.63584,99000001.0
2006-03-14 11:38:00,0.63584,0.63584,0.63556,0.63567,186000002.0
2006-03-14 11:39:00,0.63563,0.63581,0.63562,0.63576,83700000.0
2006-03-14 11:40:00,0.63571,0.63587,0.63571,0.63581,141400000.0
2006-03-14 11:41:00,0.63572,0.63584,0.63572,0.63582,69300000.0
2006-03-14 11:42:00,0.63579,0.63582,0.63576,0.63576,65600000.0
2006-03-14 11:43:00,0.63571,0.63572,0.63561,0.63561,96699999.0
2006-03-14 11:44:00,0.63547,0.63547,0.63509,0.63527,54400000.0
2006-03-14 11:45:00,0.63531,0.6356,0.63531,0.63552,106299998.0
2006-03-14 11:46:00,0.6356,0.6356,0.63545,0.63555,79700000.0
2006-03-14 11:47:00,0.63563,0.63564,0.63552,0.63552,96499999.0
2006-03-14 11:48:00,0.63551,0.63561,0.6355,0.6355,93399999.0
2006-03-14 11:49:00,0.63559,0.63559,0.6354,0.63558,143799997.0
2006-03-14 11:50:00,0.63557,0.63559,0.63542,0.63544,87800001.0
2006-03-14 11:51:00,0.63545,0.63545,0.63527,0.63527,35700000.0
2006-03-14 11:52:00,0.63531,0.63539,0.63524,0.63539,127699998.0
2006-03-14 11:53:00,0.63531,0.63531,0.63504,0.63518,51600000.0
2006-03-14 11:54:00,0.63515,0.63515,0.63503,0.63513,65300000.0
2006-03-14 11:55:00,0.6351,0.63515,0.6351,0.6351,78699999.0
2006-03-14 11:56:00,0.6352,0.63526,0.63519,0.63526,39900000.0
2006-03-14 11:57:00,0.63518,0.63526,0.63515,0.63523,136899998.0
2006-03-14 11:58:00,0.63528,0.63528,0.63518,0.6352,65300000.0
2006-03-14 11:59:00,0.63525,0.63533,0.63525,0.63533,51000001.0
2006-03-14 12:00:00,0.6354,0.6354,0.63526,0.63526,79899999.0
2006-03-14 12:01:00,0.63509,0.6352,0.63502,0.63518,120399999.0
2006-03-14 12:02:00,0.6352,0.63532,0.63514,0.63528,99000000.0
2006-03-14 12:03:00,0.6353,0.6353,0.63514,0.63514,90900000.0
2006-03-14 12:04:00,0.63508,0.63508,0.63496,0.63508,146099999.0
2006-03-14 12:05:00,0.63519,0.63533,0.63519,0.63532,47000000.0
2006-03-14 12:06:00,0.63531,0.63543,0.63531,0.63543,95999998.0
2006-03-14 12:07:00,0.63539,0.63544,0.63537,0.63539,83500000.0
2006-03-14 12:08:00,0.63535,0.63545,0.63535,0.6354,67000000.0
2006-03-14 12:09:00,0.63543,0.63543,0.63536,0.63537,81100002.0
2006-03-14 12:10:00,0.6353,0.63535,0.6352,0.63535,126099998.0
2006-03-14 12:11:00,0.63533,0.63535,0.63527,0.63528,60600000.0
2006-03-14 12:12:00,0.6352,0.6353,0.6352,0.6353,104300000.0
2006-03-14 12:13:00,0.6353,0.63535,0.63528,0.63532,43799999.0
2006-03-14 12:14:00,0.63535,0.63535,0.6353,0.6353,51900000.0
2006-03-14 12:15:00,0.63525,0.63526,0.63509,0.63523,90900000.0
2006-03-14 12:16:00,0.63516,0.63527,0.63515,0.63527,104000002.0
2006-03-14 12:17:00,0.63525,0.63525,0.63505,0.63505,104000000.0
2006-03-14 12:18:00,0.6351,0.63513,0.63506,0.63513,82100000.0
2006-03-14 12:19:00,0.63513,0.63513,0.63506,0.63508,72000000.0
2006-03-14 12:20:00,0.63522,0.63536,0.63516,0.63523,90700000.0
2006-03-14 12:21:00,0.63515,0.63532,0.63515,0.63524,115499998.0
2006-03-14 12:22:00,0.63528,0.63528,0.63517,0.63517,85900000.0
2006-03-14 12:23:00,0.63505,0.63516,0.63502,0.63508,104800001.0
2006-03-14 12:24:00,0.63505,0.63505,0.63498,0.63498,24700000.0
2006-03-14 12:25:00,0.63501,0.63513,0.63499,0.63513,64000001.0
2006-03-14 12:26:00,0.63519,0.63539,0.63513,0.6353,140600003.0
2006-03-14 12:27:00,0.6353,0.63532,0.63511,0.63531,76499999.0
2006-03-14 12:28:00,0.6353,0.63538,0.63527,0.63535,48500001.0
2006-03-14 12:29:00,0.6353,0.6353,0.6353,0.6353,21400000.0
2006-03-14 12:30:00,0.63525,0.6353,0.63525,0.63528,58800000.0
2006-03-14 12:31:00,0.63532,0.63532,0.63511,0.6352,111599998.0
2006-03-14 12:32:00,0.6353,0.6353,0.63518,0.6352,206200004.0
2006-03-14 12:33:00,0.6353,0.63534,0.63524,0.63524,43700000.0
2006-03-14 12:34:00,0.6353,0.63535,0.63525,0.6353,130600002.0
2006-03-14 12:35:00,0.6353,0.63535,0.63525,0.63535,60099999.0
2006-03-14 12:36:00,0.63527,0.63531,0.63502,0.63512,159600001.0
2006-03-14 12:37:00,0.63502,0.63518,0.63502,0.63508,112499996.0
2006-03-14 12:38:00,0.63511,0.63511,0.63478,0.63505,98100000.0
2006-03-14 12:39:00,0.63507,0.63514,0.63501,0.63514,78800001.0
2006-03-14 12:40:00,0.63508,0.63518,0.63486,0.63518,135799999.0
2006-03-14 12:41:00,0.63512,0.63512,0.63472,0.635,116999997.0
2006-03-14 12:42:00,0.63521,0.63537,0.63521,0.6353,40400000.0
2006-03-14 12:43:00,0.63527,0.63532,0.6351,0.63529,59000000.0
2006-03-14 12:44:00,0.63525,0.63535,0.63525,0.6353,52499999.0
2006-03-14 12:45:00,0.63535,0.63535,0.63535,0.63535,25499999.0
2006-03-14 12:46:00,0.63539,0.63539,0.63508,0.63518,87099999.0
2006-03-14 12:47:00,0.63532,0.63538,0.63532,0.63538,10300000.0
2006-03-14 12:48:00,0.63548,0.6355,0.63535,0.63535,85700001.0
2006-03-14 12:49:00,0.63533,0.63535,0.6353,0.6353,27900000.0
2006-03-14 12:50:00,0.63527,0.63553,0.63527,0.63542,152199998.0
2006-03-14 12:51:00,0.63556,0.63556,0.63537,0.63539,60700000.0
2006-03-14 12:52:00,0.63535,0.6355,0.63525,0.6354,104400000.0
2006-03-14 12:53:00,0.63533,0.63541,0.6352,0.63523,106000000.0
2006-03-14 12:54:00,0.6352,0.63525,0.6352,0.63525,48500001.0
2006-03-14 12:55:00,0.63517,0.63535,0.6351,0.63525,107900000.0
2006-03-14 12:56:00,0.6353,0.6353,0.6352,0.6352,29300000.0
2006-03-14 12:57:00,0.63524,0.63526,0.63524,0.63526,24600000.0
2006-03-14 12:58:00,0.63535,0.63535,0.63525,0.6353,113199999.0
2006-03-14 12:59:00,0.63541,0.63541,0.63539,0.63539,11900000.0
2006-03-14 13:00:00,0.63547,0.63557,0.63547,0.63557,59000000.0
2006-03-14 13:01:00,0.63558,0.63558,0.63546,0.63555,61199999.0
2006-03-14 13:02:00,0.6355,0.6356,0.6355,0.63555,120099998.0
2006-03-14 13:03:00,0.63548,0.63552,0.63529,0.63552,57400001.0
2006-03-14 13:04:00,0.63552,0.63558,0.63547,0.63557,93000000.0
2006-03-14 13:05:00,0.63553,0.63553,0.63552,0.63552,24600001.0
2006-03-14 13:06:00,0.63538,0.63542,0.6353,0.6353,149699998.0
2006-03-14 13:07:00,0.6351,0.63535,0.6351,0.63535,84000000.0
2006-03-14 13:08:00,0.63509,0.63537,0.63509,0.6351,99100000.0
2006-03-14 13:09:00,0.63533,0.63538,0.63515,0.63515,113699997.0
2006-03-14 13:10:00,0.63522,0.6353,0.63517,0.63517,42000000.0
2006-03-14 13:11:00,0.63515,0.6353,0.63515,0.63515,125000001.0
2006-03-14 13:12:00,0.63523,0.63523,0.6351,0.63517,63100000.0
2006-03-14 13:13:00,0.63511,0.63523,0.63511,0.63523,121599999.0
2006-03-14 13:14:00,0.63517,0.63522,0.63517,0.6352,65400000.0
2006-03-14 13:15:00,0.63525,0.63525,0.6352,0.63525,97500000.0
2006-03-14 13:16:00,0.63525,0.63525,0.63515,0.63515,20700000.0
2006-03-14 13:17:00,0.63515,0.63523,0.63515,0.63518,55700000.0
2006-03-14 13:18:00,0.6352,0.63548,0.6352,0.63531,72400000.0
2006-03-14 13:19:00,0.63542,0.63545,0.63528,0.63545,130799999.0
2006-03-14 13:20:00,0.63535,0.6355,0.63535,0.63542,45800000.0
2006-03-14 13:21:00,0.63543,0.63545,0.63535,0.63535,27900000.0
2006-03-14 13:22:00,0.63532,0.6354,0.63518,0.63518,63400000.0
2006-03-14 13:23:00,0.63513,0.63513,0.63502,0.63513,103800000.0
2006-03-14 13:24:00,0.63509,0.63529,0.63499,0.63499,95399999.0
2006-03-14 13:25:00,0.63518,0.63521,0.63518,0.63519,81300001.0
2006-03-14 13:26:00,0.63525,0.63525,0.635,0.63525,101700000.0
2006-03-14 13:27:00,0.63525,0.63525,0.63501,0.63501,92300001.0
2006-03-14 13:28:00,0.63512,0.63518,0.63509,0.63518,117299998.0
2006-03-14 13:29:00,0.6352,0.63525,0.63515,0.6352,115999999.0
2006-03-14 13:30:00,0.63514,0.63527,0.63511,0.63518,71400000.0
2006-03-14 13:31:00,0.6351,0.6352,0.63505,0.6352,71400002.0
2006-03-14 13:32:00,0.63515,0.63515,0.63507,0.63508,77800000.0
2006-03-14 13:33:00,0.63512,0.63512,0.63501,0.63501,71800000.0
2006-03-14 13:34:00,0.63497,0.63513,0.63497,0.6351,71700000.0
2006-03-14 13:35:00,0.63515,0.6352,0.63503,0.63508,115100001.0
2006-03-14 13:36:00,0.6351,0.63515,0.63505,0.6351,119600000.0
2006-03-14 13:37:00,0.63515,0.6352,0.63505,0.6351,80500000.0
2006-03-14 13:38:00,0.6351,0.63515,0.6351,0.63515,36900000.0
2006-03-14 13:39:00,0.63523,0.6354,0.63523,0.63538,85099999.0
2006-03-14 13:40:00,0.63539,0.63539,0.63529,0.63538,76200000.0
2006-03-14 13:41:00,0.63524,0.63539,0.63515,0.63538,129599999.0
2006-03-14 13:42:00,0.6353,0.63532,0.6352,0.6352,97900000.0
2006-03-14 13:43:00,0.63534,0.63537,0.6353,0.63531,65900000.0
2006-03-14 13:44:00,0.63538,0.63546,0.63523,0.6354,105000000.0
2006-03-14 13:45:00,0.63539,0.63545,0.63531,0.63545,111799998.0
2006-03-14 13:46:00,0.6354,0.63545,0.63535,0.6354,33800000.0
2006-03-14 13:47:00,0.63541,0.63561,0.63541,0.63561,126299999.0
2006-03-14 13:48:00,0.63561,0.63576,0.63549,0.63556,72400000.0
2006-03-14 13:49:00,0.63574,0.63574,0.63563,0.63563,74000000.0
2006-03-14 13:50:00,0.6355,0.63566,0.63537,0.63566,82200000.0
2006-03-14 13:51:00,0.63565,0.6357,0.63565,0.63567,123700000.0
2006-03-14 13:52:00,0.63567,0.63567,0.63554,0.6356,104400000.0
2006-03-14 13:53:00,0.6356,0.6356,0.63539,0.63549,109400000.0
2006-03-14 13:54:00,0.6355,0.6355,0.63542,0.63548,71599999.0
2006-03-14 13:55:00,0.63543,0.63545,0.63528,0.63537,57100000.0
2006-03-14 13:56:00,0.6354,0.63545,0.63535,0.63535,36600000.0
2006-03-14 13:57:00,0.6355,0.6355,0.63545,0.63545,94800000.0
2006-03-14 13:58:00,0.63545,0.63545,0.6354,0.6354,57400000.0
2006-03-14 13:59:00,0.63534,0.63545,0.63528,0.63528,122299998.0
2006-03-14 14:00:00,0.63527,0.63533,0.63497,0.63517,58899999.0
2006-03-14 14:01:00,0.63515,0.63518,0.63502,0.63518,109700001.0
2006-03-14 14:02:00,0.63525,0.63525,0.63515,0.6352,47899998.0
2006-03-14 14:03:00,0.63525,0.6353,0.63518,0.6352,101400000.0
2006-03-14 14:04:00,0.63525,0.6353,0.6352,0.6353,100400002.0
2006-03-14 14:05:00,0.63525,0.6353,0.63518,0.63518,100999999.0
2006-03-14 14:06:00,0.63523,0.63523,0.63512,0.63516,60400000.0
2006-03-14 14:07:00,0.63513,0.63514,0.63507,0.6351,39700000.0
2006-03-14 14:08:00,0.635,0.63513,0.635,0.63511,88500002.0
2006-03-14 14:09:00,0.63505,0.63505,0.63495,0.63495,162200003.0
2006-03-14 14:10:00,0.63505,0.63505,0.635,0.635,49500001.0
2006-03-14 14:11:00,0.63498,0.63518,0.63498,0.63499,124900000.0
2006-03-14 14:12:00,0.63491,0.63498,0.63485,0.63485,46200000.0
2006-03-14 14:13:00,0.63471,0.63471,0.63446,0.63471,93900000.0
2006-03-14 14:14:00,0.6346,0.63471,0.63438,0.63438,149900000.0
2006-03-14 14:15:00,0.63436,0.6345,0.63436,0.6345,50000000.0
2006-03-14 14:16:00,0.6344,0.63446,0.6344,0.63443,64300000.0
2006-03-14 14:17:00,0.63449,0.63451,0.63449,0.63451,18400000.0
2006-03-14 14:18:00,0.63449,0.63469,0.63445,0.63464,142500002.0
2006-03-14 14:19:00,0.63455,0.63467,0.63444,0.63457,115499998.0
2006-03-14 14:20:00,0.6345,0.63455,0.63449,0.63449,50900001.0
2006-03-14 14:21:00,0.63451,0.63469,0.63451,0.6346,64900000.0
2006-03-14 14:22:00,0.63455,0.6347,0.63455,0.63468,61300000.0
2006-03-14 14:23:00,0.63469,0.63479,0.63465,0.63465,108000001.0
2006-03-14 14:24:00,0.63473,0.63473,0.63463,0.63463,74200000.0
2006-03-14 14:25:00,0.63466,0.63475,0.63462,0.63468,87200001.0
2006-03-14 14:26:00,0.63472,0.63486,0.63472,0.63478,89699999.0
2006-03-14 14:27:00,0.63488,0.63512,0.63483,0.63512,89699998.0
2006-03-14 14:28:00,0.63508,0.63508,0.63502,0.63502,17500000.0
2006-03-14 14:29:00,0.6349,0.63495,0.6348,0.6349,96299998.0
2006-03-14 14:30:00,0.63497,0.63504,0.6349,0.63503,86400000.0
2006-03-14 14:31:00,0.63505,0.63514,0.63505,0.63509,54400000.0
2006-03-14 14:32:00,0.6351,0.63515,0.63496,0.63501,88200000.0
2006-03-14 14:33:00,0.63505,0.63505,0.63498,0.63498,53400000.0
2006-03-14 14:34:00,0.63505,0.63505,0.63485,0.63505,47700000.0
2006-03-14 14:35:00,0.635,0.63505,0.635,0.635,35900000.0
2006-03-14 14:36:00,0.63505,0.63505,0.635,0.635,74200000.0
2006-03-14 14:37:00,0.63505,0.63505,0.63497,0.635,18700000.0
2006-03-14 14:38:00,0.635,0.63505,0.635,0.63505,15100000.0
2006-03-14 14:39:00,0.63495,0.6352,0.63495,0.6352,147200001.0
2006-03-14 14:40:00,0.63518,0.63518,0.63501,0.63511,80400002.0
2006-03-14 14:41:00,0.63508,0.63512,0.63499,0.63503,43300000.0
2006-03-14 14:42:00,0.63502,0.63524,0.63502,0.63524,132800003.0
2006-03-14 14:43:00,0.63518,0.63523,0.63509,0.63523,60200000.0
2006-03-14 14:44:00,0.63511,0.63518,0.63507,0.63518,63400000.0
2006-03-14 14:45:00,0.6351,0.63515,0.6351,0.63515,48099999.0
2006-03-14 14:46:00,0.63517,0.63531,0.63517,0.63528,81300000.0
2006-03-14 14:47:00,0.63528,0.63539,0.63519,0.6353,170700002.0
2006-03-14 14:48:00,0.63533,0.63533,0.63527,0.63527,84000000.0
2006-03-14 14:49:00,0.63525,0.63525,0.6352,0.6352,69299999.0
2006-03-14 14:50:00,0.63513,0.63513,0.63512,0.63512,15100000.0
2006-03-14 14:51:00,0.63497,0.63505,0.6349,0.635,41200001.0
2006-03-14 14:52:00,0.635,0.63505,0.63495,0.63495,101999998.0
2006-03-14 14:53:00,0.63505,0.63505,0.63485,0.63485,50900001.0
2006-03-14 14:54:00,0.63503,0.63513,0.63498,0.63513,78200000.0
2006-03-14 14:55:00,0.63509,0.63523,0.63506,0.63523,123799999.0
2006-03-14 14:56:00,0.63528,0.63536,0.63526,0.63528,58000000.0
2006-03-14 14:57:00,0.6353,0.63531,0.63525,0.63531,48900000.0
2006-03-14 14:58:00,0.63526,0.6355,0.63526,0.6355,87200000.0
2006-03-14 14:59:00,0.63561,0.63563,0.63551,0.63563,81699999.0
2006-03-14 15:00:00,0.63568,0.63569,0.63563,0.63569,85299999.0
2006-03-14 15:01:00,0.63564,0.63571,0.63552,0.6357,108899997.0
2006-03-14 15:02:00,0.63575,0.63575,0.63558,0.63562,93300000.0
2006-03-14 15:03:00,0.6357,0.6358,0.6357,0.6358,97400002.0
2006-03-14 15:04:00,0.63587,0.63608,0.63583,0.63608,134899999.0
2006-03-14 15:05:00,0.63592,0.63592,0.63574,0.63581,84500000.0
2006-03-14 15:06:00,0.6359,0.63605,0.63586,0.63593,101300000.0
2006-03-14 15:07:00,0.63595,0.63595,0.63592,0.63592,50899999.0
2006-03-14 15:08:00,0.6359,0.63594,0.63575,0.63575,166999998.0
2006-03-14 15:09:00,0.63595,0.63595,0.6359,0.6359,29500000.0
2006-03-14 15:10:00,0.63598,0.63606,0.63592,0.63592,66199999.0
2006-03-14 15:11:00,0.63586,0.63598,0.63586,0.63595,70799999.0
2006-03-14 15:12:00,0.63602,0.63602,0.6359,0.6359,79799999.0
2006-03-14 15:13:00,0.63592,0.63598,0.63589,0.63594,87900000.0
2006-03-14 15:14:00,0.63598,0.63598,0.63583,0.63593,141800001.0
2006-03-14 15:15:00,0.63591,0.63598,0.63581,0.63597,98099999.0
2006-03-14 15:16:00,0.63581,0.63581,0.63552,0.63568,130100002.0
2006-03-14 15:17:00,0.63565,0.63579,0.63561,0.63565,97300000.0
2006-03-14 15:18:00,0.63565,0.63565,0.63555,0.63555,59000000.0
2006-03-14 15:19:00,0.63563,0.63563,0.63555,0.63557,138900000.0
2006-03-14 15:20:00,0.63559,0.63572,0.63556,0.63572,88100001.0
2006-03-14 15:21:00,0.63578,0.63587,0.63578,0.63587,73300001.0
2006-03-14 15:22:00,0.63592,0.636,0.63581,0.636,64900000.0
2006-03-14 15:23:00,0.63616,0.63645,0.63616,0.63645,91300000.0
2006-03-14 15:24:00,0.63651,0.63651,0.63606,0.63644,168799999.0
2006-03-14 15:25:00,0.6365,0.6365,0.63624,0.63627,158300003.0
2006-03-14 15:26:00,0.63622,0.63627,0.63605,0.63612,135599998.0
2006-03-14 15:27:00,0.63608,0.63623,0.63608,0.63619,87399999.0
2006-03-14 15:28:00,0.63615,0.63631,0.63614,0.63619,62100001.0
2006-03-14 15:29:00,0.63618,0.63638,0.63618,0.63623,126799998.0
2006-03-14 15:30:00,0.63619,0.63648,0.63612,0.63648,116400000.0
2006-03-14 15:31:00,0.63643,0.6365,0.63622,0.6364,145200000.0
2006-03-14 15:32:00,0.63639,0.63644,0.63624,0.63628,92800001.0
2006-03-14 15:33:00,0.63634,0.63635,0.63611,0.63622,59400000.0
2006-03-14 15:34:00,0.63635,0.63641,0.63615,0.63628,127000000.0
2006-03-14 15:35:00,0.63625,0.6363,0.6361,0.63624,142699997.0
2006-03-14 15:36:00,0.63628,0.63647,0.63622,0.63641,165299998.0
2006-03-14 15:37:00,0.63648,0.63648,0.63638,0.63642,91699998.0
2006-03-14 15:38:00,0.63655,0.63655,0.63645,0.63648,57000000.0
2006-03-14 15:39:00,0.63648,0.63653,0.6364,0.63653,95700001.0
2006-03-14 15:40:00,0.63655,0.6366,0.63635,0.63635,80099999.0
2006-03-14 15:41:00,0.63648,0.63648,0.63638,0.63641,78400002.0
2006-03-14 15:42:00,0.63643,0.63652,0.6364,0.6364,81600001.0
2006-03-14 15:43:00,0.63648,0.63649,0.6364,0.63642,50200001.0
2006-03-14 15:44:00,0.63648,0.63651,0.63648,0.6365,30200000.0
2006-03-14 15:45:00,0.63652,0.63652,0.63642,0.63648,62500000.0
2006-03-14 15:46:00,0.63648,0.63648,0.63614,0.63614,52700000.0
2006-03-14 15:47:00,0.63629,0.6365,0.63629,0.63646,52200000.0
2006-03-14 15:48:00,0.63642,0.6365,0.63642,0.63642,82499999.0
2006-03-14 15:49:00,0.63635,0.6365,0.63635,0.6365,38599999.0
2006-03-14 15:50:00,0.63642,0.63655,0.63642,0.63644,107300001.0
2006-03-14 15:51:00,0.6364,0.6365,0.6363,0.6365,52000001.0
2006-03-14 15:52:00,0.63647,0.6367,0.63647,0.6366,71099999.0
2006-03-14 15:53:00,0.63656,0.63667,0.63656,0.63659,78900001.0
2006-03-14 15:54:00,0.63649,0.63649,0.63631,0.63631,7900000.0
2006-03-14 15:55:00,0.63619,0.63635,0.63618,0.63635,50500000.0
2006-03-14 15:56:00,0.63643,0.63648,0.63638,0.63638,65200000.0
2006-03-14 15:57:00,0.63636,0.63638,0.63617,0.63617,56200000.0
2006-03-14 15:58:00,0.63629,0.63634,0.63616,0.63618,123600001.0
2006-03-14 15:59:00,0.63611,0.63618,0.63599,0.63612,89300000.0
2006-03-14 16:00:00,0.63607,0.63618,0.63607,0.63613,102300001.0
2006-03-14 16:01:00,0.63614,0.6362,0.6361,0.63612,66600000.0
2006-03-14 16:02:00,0.63614,0.63624,0.63614,0.63621,64600000.0
2006-03-14 16:03:00,0.63642,0.63642,0.6364,0.6364,11900000.0
2006-03-14 16:04:00,0.63644,0.63644,0.63624,0.63635,51799999.0
2006-03-14 16:05:00,0.63628,0.63638,0.63628,0.63638,35799999.0
2006-03-14 16:06:00,0.63645,0.63645,0.63635,0.63645,92100000.0
2006-03-14 16:07:00,0.63636,0.63636,0.63627,0.63631,41300000.0
2006-03-14 16:08:00,0.63625,0.63643,0.63625,0.63638,100200001.0
2006-03-14 16:09:00,0.63635,0.63645,0.63635,0.6364,60600001.0
2006-03-14 16:10:00,0.63625,0.6364,0.63625,0.6364,35899999.0
2006-03-14 16:11:00,0.63636,0.63639,0.6363,0.63633,77699999.0
2006-03-14 16:12:00,0.63628,0.63641,0.63625,0.63641,68499999.0
2006-03-14 16:13:00,0.63637,0.63639,0.63627,0.63627,44100000.0
2006-03-14 16:14:00,0.63625,0.63632,0.63622,0.63628,81700000.0
2006-03-14 16:15:00,0.63622,0.63629,0.6361,0.6361,133499999.0
2006-03-14 16:16:00,0.6362,0.6362,0.63597,0.63608,76700000.0
2006-03-14 16:17:00,0.63603,0.6362,0.636,0.63615,131500000.0
2006-03-14 16:18:00,0.63607,0.6362,0.636,0.6361,61499999.0
2006-03-14 16:19:00,0.63613,0.63625,0.63604,0.63614,121800000.0
2006-03-14 16:20:00,0.63619,0.63633,0.63615,0.6362,94399999.0
2006-03-14 16:21:00,0.63616,0.6362,0.63608,0.63611,105099998.0
2006-03-14 16:22:00,0.63617,0.63627,0.63617,0.63627,121100000.0
2006-03-14 16:23:00,0.63623,0.63628,0.63615,0.63615,65400001.0
2006-03-14 16:24:00,0.63635,0.63639,0.63634,0.63634,79600001.0
2006-03-14 16:25:00,0.63627,0.63634,0.63615,0.6362,167100000.0
2006-03-14 16:26:00,0.63609,0.63647,0.63609,0.63647,78700000.0
2006-03-14 16:27:00,0.6365,0.63657,0.63648,0.63648,59800000.0
2006-03-14 16:28:00,0.6362,0.63653,0.6362,0.63643,135899995.0
2006-03-14 16:29:00,0.63638,0.63638,0.63619,0.6363,135599998.0
2006-03-14 16:30:00,0.63625,0.63634,0.63619,0.63621,73200000.0
2006-03-14 16:31:00,0.6363,0.63635,0.63621,0.63621,73599999.0
2006-03-14 16:32:00,0.6362,0.63632,0.63613,0.63613,170200001.0
2006-03-14 16:33:00,0.6361,0.6361,0.63594,0.63598,112099999.0
2006-03-14 16:34:00,0.63588,0.63591,0.63579,0.63579,123599997.0
2006-03-14 16:35:00,0.63582,0.63586,0.63557,0.63574,50000000.0
2006-03-14 16:36:00,0.63583,0.63609,0.63583,0.63604,94599999.0
2006-03-14 16:37:00,0.6359,0.636,0.63583,0.63583,105100000.0
2006-03-14 16:38:00,0.63596,0.63611,0.63595,0.63595,121300000.0
2006-03-14 16:39:00,0.63592,0.63597,0.63592,0.63597,21500000.0
2006-03-14 16:40:00,0.63585,0.63585,0.6356,0.63572,84399999.0
2006-03-14 16:41:00,0.63588,0.63591,0.63588,0.63588,55700000.0
2006-03-14 16:42:00,0.63582,0.6359,0.63574,0.6359,103900002.0
2006-03-14 16:43:00,0.63584,0.63588,0.63572,0.63584,161299999.0
2006-03-14 16:44:00,0.63589,0.63598,0.63583,0.63598,63599999.0
2006-03-14 16:45:00,0.63618,0.63626,0.63615,0.63615,95799998.0
2006-03-14 16:46:00,0.6362,0.6362,0.63595,0.63595,92799998.0
2006-03-14 16:47:00,0.63632,0.63634,0.63611,0.63626,74900001.0
2006-03-14 16:48:00,0.63636,0.63638,0.63629,0.63638,120300000.0
2006-03-14 16:49:00,0.63633,0.6364,0.63621,0.63635,73300000.0
2006-03-14 16:50:00,0.63639,0.63656,0.63639,0.63656,42300000.0
2006-03-14 16:51:00,0.63662,0.63662,0.6363,0.6363,173999998.0
2006-03-14 16:52:00,0.63641,0.63641,0.63624,0.63633,90100000.0
2006-03-14 16:53:00,0.6363,0.63643,0.6363,0.63643,52500000.0
2006-03-14 16:54:00,0.63647,0.63671,0.63639,0.63671,117200000.0
2006-03-14 16:55:00,0.63675,0.63682,0.63662,0.63676,104300000.0
2006-03-14 16:56:00,0.63665,0.63677,0.63658,0.63677,96300000.0
2006-03-14 16:57:00,0.63668,0.63668,0.63644,0.63653,121799999.0
2006-03-14 16:58:00,0.63641,0.63646,0.63638,0.63639,161799996.0
2006-03-14 16:59:00,0.63643,0.63645,0.63632,0.63645,101499999.0
2006-03-14 17:00:00,0.63649,0.63674,0.63649,0.63674,113599998.0
2006-03-14 17:01:00,0.63675,0.63679,0.63665,0.63676,73100002.0
2006-03-14 17:02:00,0.63681,0.63692,0.63674,0.63692,35800000.0
2006-03-14 17:03:00,0.63668,0.63697,0.63668,0.63697,95200000.0
2006-03-14 17:04:00,0.63706,0.63708,0.63705,0.63708,49100000.0
2006-03-14 17:05:00,0.63706,0.63706,0.63684,0.63684,39299999.0
2006-03-14 17:06:00,0.63652,0.63652,0.63618,0.63638,115999999.0
2006-03-14 17:07:00,0.63651,0.63675,0.63651,0.63675,61800000.0
2006-03-14 17:08:00,0.63676,0.63676,0.63648,0.63659,75200000.0
2006-03-14 17:09:00,0.63667,0.63693,0.63665,0.63693,104600001.0
2006-03-14 17:10:00,0.63695,0.63696,0.63684,0.63684,58600000.0
2006-03-14 17:11:00,0.6369,0.63695,0.63671,0.63688,68500000.0
2006-03-14 17:12:00,0.63689,0.63692,0.63681,0.63682,97599998.0
2006-03-14 17:13:00,0.63685,0.6369,0.63682,0.63682,89999999.0
2006-03-14 17:14:00,0.63684,0.63699,0.63674,0.63691,114600002.0
2006-03-14 17:15:00,0.63687,0.63687,0.6367,0.6367,62899999.0
2006-03-14 17:16:00,0.63669,0.63683,0.63663,0.6367,137300003.0
2006-03-14 17:17:00,0.63653,0.63664,0.63651,0.63659,99900001.0
2006-03-14 17:18:00,0.63668,0.63681,0.63667,0.63681,113500000.0
2006-03-14 17:19:00,0.63689,0.63694,0.63676,0.63676,64100000.0
2006-03-14 17:20:00,0.63696,0.63707,0.6369,0.63703,77799998.0
2006-03-14 17:21:00,0.6371,0.6371,0.63693,0.63704,164399997.0
2006-03-14 17:22:00,0.63701,0.63727,0.63697,0.63717,135300001.0
2006-03-14 17:23:00,0.63719,0.6372,0.63702,0.63705,72600000.0
2006-03-14 17:24:00,0.6371,0.63735,0.6371,0.63735,28000000.0
2006-03-14 17:25:00,0.63735,0.63747,0.63735,0.63747,81399999.0
2006-03-14 17:26:00,0.63745,0.63748,0.63732,0.63732,49600000.0
2006-03-14 17:27:00,0.6374,0.63751,0.63732,0.63751,60800000.0
2006-03-14 17:28:00,0.63743,0.63752,0.63729,0.63752,99000000.0
2006-03-14 17:29:00,0.63762,0.63762,0.63748,0.6376,75200002.0
2006-03-14 17:30:00,0.63763,0.6377,0.63754,0.63755,164799998.0
2006-03-14 17:31:00,0.63749,0.63766,0.63749,0.63757,78800001.0
2006-03-14 17:32:00,0.63751,0.63757,0.63745,0.63745,83200002.0
2006-03-14 17:33:00,0.6375,0.63751,0.63743,0.63749,67200000.0
2006-03-14 17:34:00,0.63752,0.63758,0.63749,0.63749,51900000.0
2006-03-14 17:35:00,0.6375,0.63772,0.6375,0.63759,167000000.0
2006-03-14 17:36:00,0.63757,0.63765,0.63752,0.63759,162499995.0
2006-03-14 17:37:00,0.63738,0.6379,0.63738,0.6379,98900000.0
2006-03-14 17:38:00,0.63769,0.6377,0.63752,0.6377,91500001.0
2006-03-14 17:39:00,0.6378,0.63789,0.6378,0.63788,90900002.0
2006-03-14 17:40:00,0.63772,0.63789,0.63772,0.63782,87799999.0
2006-03-14 17:41:00,0.63798,0.63801,0.63792,0.63801,89500001.0
2006-03-14 17:42:00,0.63797,0.63816,0.63794,0.63795,66500001.0
2006-03-14 17:43:00,0.63804,0.63837,0.63804,0.63836,85600000.0
2006-03-14 17:44:00,0.63849,0.63857,0.63849,0.63857,26000000.0
2006-03-14 17:45:00,0.63853,0.63853,0.63831,0.63844,82199999.0
2006-03-14 17:46:00,0.63841,0.63849,0.63841,0.63845,80399998.0
2006-03-14 17:47:00,0.63819,0.63855,0.63819,0.6385,47699999.0
2006-03-14 17:48:00,0.63862,0.63877,0.63862,0.63875,98399998.0
2006-03-14 17:49:00,0.63871,0.63875,0.63855,0.63875,98600001.0
2006-03-14 17:50:00,0.63863,0.63863,0.63846,0.63857,66199999.0
2006-03-14 17:51:00,0.63855,0.63893,0.63855,0.63885,108600000.0
2006-03-14 17:52:00,0.63877,0.63895,0.63877,0.63893,41100000.0
2006-03-14 17:53:00,0.6389,0.63905,0.63885,0.63905,106399998.0
2006-03-14 17:54:00,0.63898,0.63912,0.63895,0.63912,76200000.0
2006-03-14 17:55:00,0.63925,0.63984,0.63925,0.63984,139400000.0
2006-03-14 17:56:00,0.63968,0.63968,0.63936,0.63944,88500000.0
2006-03-14 17:57:00,0.63945,0.63964,0.63942,0.6396,146499998.0
2006-03-14 17:58:00,0.63951,0.63951,0.63905,0.63921,114700001.0
2006-03-14 17:59:00,0.63915,0.63917,0.63878,0.63878,116300000.0
2006-03-14 18:00:00,0.63858,0.63858,0.63816,0.63816,39900000.0
2006-03-14 18:01:00,0.63815,0.63836,0.63815,0.63823,91700002.0
2006-03-14 18:02:00,0.63832,0.63841,0.63831,0.63834,65200000.0
2006-03-14 18:03:00,0.63826,0.63841,0.63824,0.63841,294899999.0
2006-03-14 18:04:00,0.63843,0.63857,0.63843,0.63844,202899999.0
2006-03-14 18:05:00,0.6383,0.63831,0.63804,0.63804,272899997.0
2006-03-14 18:06:00,0.63813,0.63819,0.638,0.63803,94500000.0
2006-03-14 18:07:00,0.63802,0.63815,0.63796,0.63807,215599999.0
2006-03-14 18:08:00,0.63808,0.6383,0.63808,0.63829,102200000.0
2006-03-14 18:09:00,0.63839,0.63844,0.63823,0.6384,261600000.0
2006-03-14 18:10:00,0.63829,0.63831,0.63821,0.63828,174600000.0
2006-03-14 18:11:00,0.63828,0.63843,0.63822,0.63833,113699998.0
2006-03-14 18:12:00,0.63832,0.63832,0.63803,0.6381,101099999.0
2006-03-14 18:13:00,0.63815,0.63826,0.63802,0.63815,98100000.0
2006-03-14 18:14:00,0.63822,0.63828,0.63816,0.63827,95899998.0
2006-03-14 18:15:00,0.63821,0.63831,0.6382,0.63826,198700001.0
2006-03-14 18:16:00,0.63826,0.63836,0.63815,0.63827,289099996.0
2006-03-14 18:17:00,0.63814,0.63825,0.63813,0.6382,151799999.0
2006-03-14 18:18:00,0.63817,0.63838,0.63817,0.63824,294699998.0
2006-03-14 18:19:00,0.63826,0.63852,0.63826,0.63843,260800003.0
2006-03-14 18:20:00,0.63842,0.6385,0.63837,0.63839,88699999.0
2006-03-14 18:21:00,0.63829,0.63834,0.63821,0.63834,225299999.0
2006-03-14 18:22:00,0.63827,0.63827,0.63815,0.63815,119800000.0
2006-03-14 18:23:00,0.63803,0.63803,0.63767,0.6377,296300002.0
2006-03-14 18:24:00,0.63767,0.63783,0.63763,0.63775,248600001.0
2006-03-14 18:25:00,0.63772,0.63779,0.63762,0.63762,129800000.0
2006-03-14 18:26:00,0.63755,0.63772,0.63755,0.63772,144000001.0
2006-03-14 18:27:00,0.63768,0.63782,0.63763,0.63782,290699998.0
2006-03-14 18:28:00,0.63778,0.63792,0.63764,0.63778,193800000.0
2006-03-14 18:29:00,0.6378,0.63783,0.63768,0.63782,214899999.0
2006-03-14 18:30:00,0.63782,0.63782,0.63768,0.63777,74600000.0
2006-03-14 18:31:00,0.63777,0.63795,0.63777,0.63782,189200003.0
2006-03-14 18:32:00,0.63783,0.63798,0.63783,0.63795,52600000.0
2006-03-14 18:33:00,0.63805,0.63805,0.6379,0.63792,198900001.0
2006-03-14 18:34:00,0.63803,0.6381,0.63801,0.63801,82100000.0
2006-03-14 18:35:00,0.63791,0.63791,0.63776,0.63781,111099999.0
2006-03-14 18:36:00,0.6379,0.63795,0.63785,0.63785,141800001.0
2006-03-14 18:37:00,0.63784,0.63789,0.63779,0.63786,98100001.0
2006-03-14 18:38:00,0.63782,0.63799,0.63782,0.63796,169999999.0
2006-03-14 18:39:00,0.63795,0.63828,0.63795,0.63828,322199997.0
2006-03-14 18:40:00,0.63838,0.63841,0.63822,0.63835,63600000.0
2006-03-14 18:41:00,0.6382,0.63836,0.63813,0.63814,269899995.0
2006-03-14 18:42:00,0.63823,0.63836,0.63821,0.63835,75100000.0
2006-03-14 18:43:00,0.6383,0.63847,0.63815,0.63835,579400001.0
2006-03-14 18:44:00,0.63835,0.63844,0.63826,0.63834,304399997.0
2006-03-14 18:45:00,0.6384,0.6384,0.63822,0.6383,467200001.0
2006-03-14 18:46:00,0.6383,0.63835,0.6383,0.6383,132300002.0
2006-03-14 18:47:00,0.6383,0.6385,0.6383,0.6385,208799998.0
2006-03-14 18:48:00,0.6385,0.6385,0.6381,0.6381,169399997.0
2006-03-14 18:49:00,0.6381,0.63825,0.6381,0.63819,101700000.0
2006-03-14 18:50:00,0.63811,0.63811,0.6379,0.63796,90099999.0
2006-03-14 18:51:00,0.63782,0.63788,0.63778,0.63778,83700000.0
2006-03-14 18:52:00,0.6378,0.63793,0.63779,0.63789,94600001.0
2006-03-14 18:53:00,0.6379,0.63795,0.63785,0.63795,80300000.0
2006-03-14 18:54:00,0.63795,0.63795,0.6379,0.6379,42900000.0
2006-03-14 18:55:00,0.63801,0.63807,0.63795,0.63807,125400000.0
2006-03-14 18:56:00,0.63815,0.63821,0.63814,0.63817,94899999.0
2006-03-14 18:57:00,0.63819,0.63826,0.63816,0.63819,144800000.0
2006-03-14 18:58:00,0.6382,0.63823,0.63818,0.63818,60300000.0
2006-03-14 18:59:00,0.63805,0.63822,0.63805,0.63815,278999998.0
2006-03-14 19:00:00,0.63816,0.63826,0.63815,0.63826,136900002.0
2006-03-14 19:01:00,0.63833,0.63856,0.63827,0.63856,48999999.0
2006-03-14 19:02:00,0.63866,0.63866,0.63845,0.63852,68200000.0
2006-03-14 19:03:00,0.63854,0.63882,0.63854,0.63865,262200002.0
2006-03-14 19:04:00,0.63866,0.63883,0.63861,0.63861,128900000.0
2006-03-14 19:05:00,0.63863,0.63896,0.63863,0.63896,98700000.0
2006-03-14 19:06:00,0.63899,0.63899,0.63886,0.63897,238100001.0
2006-03-14 19:07:00,0.63909,0.63931,0.63899,0.63914,230599997.0
2006-03-14 19:08:00,0.63927,0.6394,0.63918,0.6394,166599998.0
2006-03-14 19:09:00,0.63947,0.63947,0.63922,0.63931,116899997.0
2006-03-14 19:10:00,0.6393,0.6393,0.6392,0.6392,103799998.0
2006-03-14 19:11:00,0.63916,0.63942,0.63916,0.63938,153700002.0
2006-03-14 19:12:00,0.63932,0.63938,0.63927,0.63931,63300001.0
2006-03-14 19:13:00,0.63926,0.63943,0.63921,0.63938,89199999.0
2006-03-14 19:14:00,0.6394,0.6394,0.63929,0.63933,74300000.0
2006-03-14 19:15:00,0.6393,0.63937,0.63922,0.63922,106399999.0
2006-03-14 19:16:00,0.6391,0.63925,0.6391,0.63925,65200001.0
2006-03-14 19:17:00,0.63924,0.63924,0.63896,0.63911,90900000.0
2006-03-14 19:18:00,0.63912,0.63925,0.63903,0.63918,159000000.0
2006-03-14 19:19:00,0.63917,0.63938,0.63917,0.63938,79900000.0
2006-03-14 19:20:00,0.63936,0.63936,0.63923,0.63927,100299998.0
2006-03-14 19:21:00,0.63938,0.63948,0.63932,0.63944,168600002.0
2006-03-14 19:22:00,0.63942,0.63943,0.63935,0.63939,107700000.0
2006-03-14 19:23:00,0.63926,0.63928,0.63918,0.63925,69000001.0
2006-03-14 19:24:00,0.63925,0.63925,0.63911,0.63911,80600000.0
2006-03-14 19:25:00,0.63915,0.6392,0.6391,0.6391,68099998.0
2006-03-14 19:26:00,0.63909,0.63913,0.63907,0.63913,46199999.0
2006-03-14 19:27:00,0.63915,0.63923,0.63909,0.63909,157000000.0
2006-03-14 19:28:00,0.63925,0.63925,0.63899,0.63902,172200002.0
2006-03-14 19:29:00,0.63906,0.63919,0.63903,0.63911,81900000.0
2006-03-14 19:30:00,0.63916,0.63917,0.63907,0.63915,121300002.0
2006-03-14 19:31:00,0.63919,0.6392,0.63904,0.6392,37500000.0
2006-03-14 19:32:00,0.6392,0.63925,0.63904,0.63908,81499999.0
2006-03-14 19:33:00,0.63901,0.6391,0.63899,0.6391,90499998.0
2006-03-14 19:34:00,0.63908,0.63912,0.63893,0.63902,122599998.0
2006-03-14 19:35:00,0.63897,0.63897,0.63879,0.63896,147999999.0
2006-03-14 19:36:00,0.63898,0.63902,0.6389,0.63895,153300000.0
2006-03-14 19:37:00,0.63895,0.639,0.63893,0.63893,67999999.0
2006-03-14 19:38:00,0.63906,0.63913,0.63906,0.63908,110900001.0
2006-03-14 19:39:00,0.63916,0.63925,0.63914,0.63919,251599999.0
2006-03-14 19:40:00,0.63931,0.63934,0.63926,0.6393,65700000.0
2006-03-14 19:41:00,0.63934,0.63944,0.63927,0.63927,69600000.0
2006-03-14 19:42:00,0.63919,0.6392,0.63907,0.63907,56599999.0
2006-03-14 19:43:00,0.63913,0.63919,0.63909,0.63911,110200000.0
2006-03-14 19:44:00,0.63919,0.63919,0.63898,0.63905,119200000.0
2006-03-14 19:45:00,0.63912,0.63929,0.63912,0.63916,45500000.0
2006-03-14 19:46:00,0.63914,0.63923,0.63902,0.6392,138600003.0
2006-03-14 19:47:00,0.63925,0.63928,0.63924,0.63924,75200000.0
2006-03-14 19:48:00,0.63926,0.63933,0.6392,0.63925,138500000.0
2006-03-14 19:49:00,0.63928,0.63932,0.63895,0.63895,118600000.0
2006-03-14 19:50:00,0.63911,0.63917,0.63905,0.6391,103800001.0
2006-03-14 19:51:00,0.63917,0.63921,0.63909,0.63912,148000001.0
2006-03-14 19:52:00,0.63907,0.63912,0.63897,0.63912,173200002.0
2006-03-14 19:53:00,0.63918,0.63918,0.63907,0.6391,160200001.0
2006-03-14 19:54:00,0.63911,0.6392,0.63911,0.63915,174300001.0
2006-03-14 19:55:00,0.63905,0.63923,0.63905,0.63917,283999998.0
2006-03-14 19:56:00,0.63912,0.6392,0.63907,0.6391,324299999.0
2006-03-14 19:57:00,0.63914,0.63915,0.63906,0.63907,115399999.0
2006-03-14 19:58:00,0.63915,0.63926,0.63912,0.63912,154500000.0
2006-03-14 19:59:00,0.6391,0.63915,0.63905,0.63905,104000000.0
2006-03-14 20:00:00,0.63907,0.63918,0.63905,0.6391,282200001.0
2006-03-14 20:01:00,0.6391,0.63915,0.63902,0.63913,128300002.0
2006-03-14 20:02:00,0.63915,0.63915,0.6391,0.6391,60200000.0
2006-03-14 20:03:00,0.6392,0.6392,0.6391,0.63917,105200000.0
2006-03-14 20:04:00,0.63915,0.6392,0.63905,0.63915,140600000.0
2006-03-14 20:05:00,0.63918,0.6392,0.63905,0.6392,194399998.0
2006-03-14 20:06:00,0.6392,0.6392,0.63905,0.63915,322700003.0
2006-03-14 20:07:00,0.63912,0.63917,0.63905,0.63905,127599998.0
2006-03-14 20:08:00,0.6391,0.63915,0.6391,0.63912,95600000.0
2006-03-14 20:09:00,0.6391,0.6392,0.6389,0.63915,161999999.0
2006-03-14 20:10:00,0.63905,0.63915,0.63905,0.63915,161799998.0
2006-03-14 20:11:00,0.6391,0.63912,0.6391,0.63912,69300002.0
2006-03-14 20:12:00,0.63915,0.63915,0.63905,0.6391,63700000.0
2006-03-14 20:13:00,0.63918,0.6392,0.63885,0.6391,125200003.0
2006-03-14 20:14:00,0.63918,0.6392,0.6391,0.6392,148599999.0
2006-03-14 20:15:00,0.6391,0.63915,0.6391,0.63915,83899999.0
2006-03-14 20:16:00,0.63915,0.63925,0.63905,0.63905,499199999.0
2006-03-14 20:17:00,0.63902,0.63918,0.63902,0.63915,248699998.0
2006-03-14 20:18:00,0.63912,0.63915,0.63907,0.63915,145300001.0
2006-03-14 20:19:00,0.63915,0.63915,0.6391,0.63915,100899999.0
2006-03-14 20:20:00,0.6392,0.6392,0.63905,0.6391,70900000.0
2006-03-14 20:21:00,0.63912,0.6392,0.6391,0.63915,73000000.0
2006-03-14 20:22:00,0.63915,0.63915,0.6391,0.63915,116300000.0
2006-03-14 20:23:00,0.63915,0.6392,0.63905,0.6392,59000000.0
2006-03-14 20:24:00,0.63915,0.63915,0.63885,0.63915,122300000.0
2006-03-14 20:25:00,0.63915,0.63918,0.63905,0.6391,111300000.0
2006-03-14 20:26:00,0.63915,0.6392,0.63905,0.6391,57800000.0
2006-03-14 20:27:00,0.6391,0.63915,0.6391,0.63915,111299998.0
2006-03-14 20:28:00,0.63915,0.63915,0.6391,0.63915,60500000.0
2006-03-14 20:29:00,0.63915,0.6392,0.6391,0.63915,212300002.0
2006-03-14 20:30:00,0.63915,0.6392,0.63905,0.63915,317199999.0
2006-03-14 20:31:00,0.63918,0.63918,0.63905,0.63915,150599999.0
2006-03-14 20:32:00,0.63905,0.63915,0.63905,0.63912,107400001.0
2006-03-14 20:33:00,0.6391,0.63918,0.63905,0.63908,129100000.0
2006-03-14 20:34:00,0.63915,0.63915,0.63908,0.63915,112900001.0
2006-03-14 20:35:00,0.63915,0.63915,0.63905,0.6391,64400000.0
2006-03-14 20:36:00,0.6391,0.63925,0.639,0.63905,193000001.0
2006-03-14 20:37:00,0.63908,0.63925,0.63905,0.6391,159599999.0
2006-03-14 20:38:00,0.6391,0.63912,0.63905,0.6391,133500000.0
2006-03-14 20:39:00,0.6391,0.63915,0.6391,0.63915,119100000.0
2006-03-14 20:40:00,0.6391,0.6392,0.63905,0.6391,194499998.0
2006-03-14 20:41:00,0.6391,0.63915,0.63905,0.63915,177199998.0
2006-03-14 20:42:00,0.6391,0.63915,0.63902,0.6391,64799999.0
2006-03-14 20:43:00,0.6391,0.6392,0.6391,0.6391,131099999.0
2006-03-14 20:44:00,0.63905,0.63915,0.63905,0.63915,26300000.0
2006-03-14 20:45:00,0.6391,0.63915,0.63902,0.63905,33700000.0
2006-03-14 20:46:00,0.63915,0.63915,0.63903,0.63903,51900000.0
2006-03-14 20:47:00,0.6391,0.63915,0.6391,0.63912,89400003.0
2006-03-14 20:48:00,0.63905,0.63915,0.63905,0.63905,59800000.0
2006-03-14 20:49:00,0.63905,0.63915,0.639,0.6391,107400000.0
2006-03-14 20:50:00,0.6391,0.63912,0.63902,0.63905,188599999.0
2006-03-14 20:51:00,0.63905,0.63915,0.63905,0.6391,101200001.0
2006-03-14 20:52:00,0.6391,0.6392,0.63905,0.63905,92600000.0
2006-03-14 20:53:00,0.63915,0.6392,0.63907,0.6391,292299999.0
2006-03-14 20:54:00,0.6391,0.63915,0.63905,0.63915,180600000.0
2006-03-14 20:55:00,0.63905,0.6391,0.63905,0.6391,36299998.0
2006-03-14 20:56:00,0.63908,0.6392,0.63885,0.63913,137100000.0
2006-03-14 20:57:00,0.6391,0.6392,0.63895,0.6391,57200000.0
2006-03-14 20:58:00,0.6391,0.6392,0.63905,0.63905,304000003.0
2006-03-14 20:59:00,0.6391,0.6392,0.63905,0.6391,215600001.0
2006-03-14 21:00:00,0.6391,0.63912,0.63905,0.6391,210500000.0
2006-03-14 21:01:00,0.639,0.63912,0.639,0.63912,97799999.0
2006-03-14 21:02:00,0.6391,0.63915,0.63907,0.6391,69200000.0
2006-03-14 21:03:00,0.63915,0.6392,0.63905,0.6392,105000000.0
2006-03-14 21:04:00,0.6391,0.63915,0.63905,0.63905,55600001.0
2006-03-14 21:05:00,0.63915,0.6392,0.63905,0.6391,126699998.0
2006-03-14 21:06:00,0.63905,0.6392,0.63905,0.6391,119799999.0
2006-03-14 21:07:00,0.63915,0.63915,0.6391,0.6391,68600000.0
2006-03-14 21:08:00,0.6391,0.63915,0.639,0.6391,115600000.0
2006-03-14 21:09:00,0.6391,0.6392,0.63905,0.63915,147099999.0
2006-03-14 21:10:00,0.6391,0.63915,0.6391,0.63915,66700000.0
2006-03-14 21:11:00,0.6391,0.6391,0.6391,0.6391,15200000.0
2006-03-14 21:12:00,0.63905,0.63918,0.63905,0.63912,165599997.0
2006-03-14 21:13:00,0.63908,0.63912,0.63905,0.6391,100399999.0
2006-03-14 21:14:00,0.63915,0.63915,0.6391,0.6391,94000000.0
2006-03-14 21:15:00,0.6391,0.6392,0.63905,0.6391,197900000.0
2006-03-14 21:16:00,0.63915,0.63915,0.63898,0.63905,125500001.0
2006-03-14 21:17:00,0.63905,0.63915,0.63895,0.63915,149400000.0
2006-03-14 21:18:00,0.63915,0.63915,0.63905,0.63912,147699999.0
2006-03-14 21:19:00,0.63915,0.63915,0.63905,0.6391,106799999.0
2006-03-14 21:20:00,0.63915,0.6392,0.639,0.63905,190299999.0
2006-03-14 21:21:00,0.63915,0.63915,0.63905,0.63915,127800001.0
2006-03-14 21:22:00,0.63915,0.63915,0.63905,0.6391,79200000.0
2006-03-14 21:23:00,0.63905,0.63915,0.63905,0.63915,176800004.0
2006-03-14 21:24:00,0.63915,0.63915,0.63905,0.6391,96299999.0
2006-03-14 21:25:00,0.6391,0.63915,0.6391,0.63915,98300001.0
2006-03-14 21:26:00,0.63912,0.63915,0.63905,0.63915,131900000.0
2006-03-14 21:27:00,0.6391,0.63915,0.63905,0.63915,103400001.0
2006-03-14 21:28:00,0.63915,0.63915,0.6391,0.63915,52600000.0
2006-03-14 21:29:00,0.6391,0.63915,0.63895,0.63905,115400000.0
2006-03-14 21:30:00,0.63912,0.6392,0.63905,0.63915,194599996.0
2006-03-14 21:31:00,0.63915,0.63915,0.6391,0.6391,8700000.0
2006-03-14 21:32:00,0.6391,0.63915,0.63905,0.63915,55700000.0
2006-03-14 21:33:00,0.63915,0.63915,0.6391,0.63915,90000000.0
2006-03-14 21:34:00,0.63915,0.63915,0.63902,0.6391,105199998.0
2006-03-14 21:35:00,0.6391,0.63915,0.63907,0.6391,198899998.0
2006-03-14 21:36:00,0.6391,0.6392,0.63902,0.63915,218600001.0
2006-03-14 21:37:00,0.63912,0.6392,0.6391,0.63915,139899999.0
2006-03-14 21:38:00,0.63915,0.6392,0.6391,0.63912,82600001.0
2006-03-14 21:39:00,0.6391,0.63915,0.639,0.63912,98499999.0
2006-03-14 21:40:00,0.63915,0.6392,0.639,0.63918,136300000.0
2006-03-14 21:41:00,0.6391,0.63915,0.63905,0.63915,211599996.0
2006-03-14 21:42:00,0.63912,0.63915,0.6391,0.63915,121599998.0
2006-03-14 21:43:00,0.6391,0.6392,0.63905,0.63905,39200000.0
2006-03-14 21:44:00,0.63915,0.63915,0.63895,0.63895,51899999.0
2006-03-14 21:45:00,0.6391,0.63915,0.63902,0.6391,105700001.0
2006-03-14 21:46:00,0.63908,0.63915,0.63907,0.63907,106600000.0
2006-03-14 21:47:00,0.6391,0.63915,0.6391,0.63915,93600001.0
2006-03-14 21:48:00,0.63915,0.63915,0.63915,0.63915,99899999.0
2006-03-14 21:49:00,0.6391,0.63915,0.639,0.63908,99300001.0
2006-03-14 21:50:00,0.63915,0.6392,0.63905,0.63912,79400000.0
2006-03-14 21:51:00,0.6391,0.63915,0.63907,0.63915,164599998.0
2006-03-14 21:52:00,0.6391,0.63925,0.63907,0.63915,95400001.0
2006-03-14 21:53:00,0.63905,0.63915,0.63905,0.63915,80299999.0
2006-03-14 21:54:00,0.63915,0.63915,0.63905,0.6391,131499999.0
2006-03-14 21:55:00,0.6391,0.63915,0.63908,0.6391,69200001.0
2006-03-14 21:56:00,0.63915,0.63915,0.63905,0.63905,57600000.0
2006-03-14 21:57:00,0.6391,0.63915,0.639,0.63912,153500000.0
2006-03-14 21:58:00,0.6391,0.63915,0.6391,0.63915,62899998.0
2006-03-14 21:59:00,0.6391,0.6392,0.6391,0.6391,62600000.0
2006-03-14 22:00:00,0.6391,0.63915,0.63905,0.63915,87099999.0
2006-03-14 22:01:00,0.63912,0.63915,0.63905,0.6391,81499999.0
2006-03-14 22:02:00,0.63915,0.63915,0.6391,0.6391,59000000.0
2006-03-14 22:03:00,0.63915,0.63915,0.63912,0.63912,60299999.0
2006-03-14 22:04:00,0.6391,0.63915,0.63905,0.6391,68499999.0
2006-03-14 22:05:00,0.63905,0.6392,0.63905,0.63907,154999999.0
2006-03-14 22:06:00,0.63895,0.63925,0.63895,0.6391,174900000.0
2006-03-14 22:07:00,0.6391,0.63915,0.63905,0.63905,138099998.0
2006-03-14 22:08:00,0.6391,0.63925,0.63905,0.63925,49499999.0
2006-03-14 22:09:00,0.63915,0.63915,0.63905,0.63912,62799999.0
2006-03-14 22:10:00,0.6391,0.63915,0.63905,0.6391,93800000.0
2006-03-14 22:11:00,0.63902,0.63915,0.63902,0.63915,99499998.0
2006-03-14 22:12:00,0.6391,0.63915,0.63902,0.63908,112200001.0
2006-03-14 22:13:00,0.6392,0.6392,0.63905,0.6391,60300000.0
2006-03-14 22:14:00,0.63915,0.63915,0.639,0.63912,80800000.0
2006-03-14 22:15:00,0.63912,0.63915,0.63905,0.6391,118400001.0
2006-03-14 22:16:00,0.63908,0.63918,0.63908,0.6391,71300001.0
2006-03-14 22:17:00,0.63915,0.63915,0.63905,0.63915,35100000.0
2006-03-14 22:18:00,0.63915,0.63915,0.639,0.639,69000000.0
2006-03-14 22:19:00,0.6391,0.6392,0.639,0.6391,102000001.0
2006-03-14 22:20:00,0.63915,0.63915,0.6391,0.6391,88400001.0
2006-03-14 22:21:00,0.63915,0.63915,0.63905,0.6391,79400000.0
2006-03-14 22:22:00,0.63918,0.63918,0.63905,0.63905,64500000.0
2006-03-14 22:23:00,0.63905,0.6392,0.63905,0.63915,77699998.0
2006-03-14 22:24:00,0.63905,0.63915,0.63902,0.63915,166900002.0
2006-03-14 22:25:00,0.63905,0.63915,0.63905,0.6391,152299997.0
2006-03-14 22:26:00,0.6391,0.63915,0.63907,0.63915,69300001.0
2006-03-14 22:27:00,0.63905,0.6392,0.63905,0.6392,43800000.0
2006-03-14 22:28:00,0.639,0.63912,0.639,0.63912,73200002.0
2006-03-14 22:29:00,0.6391,0.63915,0.6391,0.6391,78199999.0
2006-03-14 22:30:00,0.63915,0.6392,0.6391,0.63915,126699999.0
2006-03-14 22:31:00,0.63915,0.63915,0.63902,0.63902,68400000.0
2006-03-14 22:32:00,0.63915,0.63915,0.63915,0.63915,33399999.0
2006-03-14 22:33:00,0.6391,0.63915,0.6391,0.63915,93900000.0
2006-03-14 22:34:00,0.6391,0.63915,0.63885,0.63912,94400000.0
2006-03-14 22:35:00,0.63917,0.63917,0.63908,0.63908,112700000.0
2006-03-14 22:36:00,0.6391,0.63915,0.63905,0.6391,97800000.0
2006-03-14 22:37:00,0.6391,0.6391,0.63905,0.6391,74799999.0
2006-03-14 22:38:00,0.639,0.6391,0.63885,0.6391,102199999.0
2006-03-14 22:39:00,0.6391,0.63915,0.6391,0.63915,29999999.0
2006-03-14 22:40:00,0.6391,0.63915,0.639,0.63905,65200000.0
2006-03-14 22:41:00,0.6391,0.6391,0.63907,0.6391,44600000.0
2006-03-14 22:42:00,0.6391,0.63918,0.63905,0.63918,131499999.0
2006-03-14 22:43:00,0.6391,0.6392,0.63895,0.6391,206100000.0
2006-03-14 22:44:00,0.63915,0.63918,0.63902,0.63902,172600000.0
2006-03-14 22:45:00,0.6391,0.6392,0.63905,0.6391,144300002.0
2006-03-14 22:46:00,0.63912,0.63915,0.6389,0.63905,243999999.0
2006-03-14 22:47:00,0.63905,0.63915,0.63905,0.63913,70100001.0
2006-03-14 22:48:00,0.63908,0.6392,0.63895,0.6391,114600000.0
2006-03-14 22:49:00,0.6391,0.6391,0.6391,0.6391,36600000.0
2006-03-14 22:50:00,0.63915,0.63915,0.63885,0.6391,140599999.0
2006-03-14 22:51:00,0.6391,0.63915,0.63902,0.63905,160899999.0
2006-03-14 22:52:00,0.63912,0.63912,0.63905,0.6391,74499999.0
2006-03-14 22:53:00,0.63915,0.63915,0.63905,0.63915,64500000.0
2006-03-14 22:54:00,0.63912,0.63915,0.63905,0.63905,96900003.0
2006-03-14 22:55:00,0.63905,0.6392,0.63905,0.63905,153199999.0
2006-03-14 22:56:00,0.63915,0.63917,0.63905,0.6391,124200000.0
2006-03-14 22:57:00,0.6391,0.63925,0.63908,0.63912,104599999.0
2006-03-14 22:58:00,0.6391,0.6392,0.63905,0.6391,84000000.0
2006-03-14 22:59:00,0.63895,0.63915,0.6389,0.6389,132299999.0
2006-03-14 23:00:00,0.63895,0.63915,0.63895,0.6391,84099999.0
2006-03-14 23:01:00,0.6391,0.63918,0.639,0.63915,103300000.0
2006-03-14 23:02:00,0.63912,0.63912,0.63912,0.63912,9500000.0
2006-03-14 23:03:00,0.63915,0.63915,0.63895,0.6391,52700000.0
2006-03-14 23:04:00,0.63912,0.63915,0.63905,0.63905,66800000.0
2006-03-14 23:05:00,0.6391,0.63928,0.63905,0.63915,63200001.0
2006-03-14 23:06:00,0.63915,0.63915,0.63905,0.63905,78900000.0
2006-03-14 23:07:00,0.63905,0.63915,0.639,0.63908,59000000.0
2006-03-14 23:08:00,0.63917,0.63917,0.63905,0.6391,89900000.0
2006-03-14 23:09:00,0.63915,0.63922,0.63912,0.63915,95700001.0
2006-03-14 23:10:00,0.6391,0.63915,0.6391,0.6391,57000000.0
2006-03-14 23:11:00,0.63915,0.6392,0.6391,0.6391,73800001.0
2006-03-14 23:12:00,0.63905,0.63917,0.63905,0.63917,43900000.0
2006-03-14 23:13:00,0.63915,0.63915,0.63905,0.63912,72200000.0
2006-03-14 23:14:00,0.63912,0.6392,0.6391,0.6391,104100001.0
2006-03-14 23:15:00,0.6391,0.6391,0.63905,0.63905,70000001.0
2006-03-14 23:16:00,0.6391,0.63915,0.63905,0.63915,27200000.0
2006-03-14 23:17:00,0.63912,0.63915,0.63895,0.63902,97899999.0
2006-03-14 23:18:00,0.6391,0.63915,0.63895,0.63915,78499997.0
2006-03-14 23:19:00,0.63905,0.6391,0.63903,0.6391,90300000.0
2006-03-14 23:20:00,0.63915,0.6392,0.63905,0.63915,118900000.0
2006-03-14 23:21:00,0.63905,0.6391,0.63905,0.6391,30300000.0
2006-03-14 23:22:00,0.63905,0.63915,0.63905,0.63915,63400000.0
2006-03-14 23:23:00,0.6391,0.63915,0.63905,0.63905,45700000.0
2006-03-14 23:24:00,0.63905,0.63915,0.639,0.63915,76000002.0
2006-03-14 23:25:00,0.63913,0.63915,0.639,0.63915,128500001.0
2006-03-14 23:26:00,0.6391,0.63915,0.63908,0.63915,96800000.0
2006-03-14 23:27:00,0.63915,0.63915,0.6391,0.6391,59400000.0
2006-03-14 23:28:00,0.6391,0.63915,0.63905,0.63915,68999999.0
2006-03-14 23:29:00,0.63915,0.63915,0.63905,0.6391,85799999.0
2006-03-14 23:30:00,0.63905,0.63915,0.63905,0.63915,70899999.0
2006-03-14 23:31:00,0.6391,0.63915,0.6391,0.6391,71700000.0
2006-03-14 23:32:00,0.63915,0.63915,0.63905,0.63912,99999998.0
2006-03-14 23:33:00,0.63905,0.63918,0.63905,0.63908,83199998.0
2006-03-14 23:34:00,0.6391,0.63915,0.63905,0.6391,53900000.0
2006-03-14 23:35:00,0.63915,0.6392,0.63905,0.6392,61300000.0
2006-03-14 23:36:00,0.63912,0.6392,0.63905,0.63915,74899999.0
2006-03-14 23:37:00,0.63915,0.63915,0.63912,0.63915,94299997.0
2006-03-14 23:38:00,0.63915,0.6392,0.63905,0.63915,112700001.0
2006-03-14 23:39:00,0.63905,0.63915,0.63905,0.63908,60500000.0
2006-03-14 23:40:00,0.63915,0.63915,0.6391,0.6391,18300000.0
2006-03-14 23:41:00,0.63915,0.63915,0.63905,0.63915,26300000.0
2006-03-14 23:42:00,0.63905,0.6391,0.63905,0.6391,9100000.0
2006-03-14 23:43:00,0.63915,0.63915,0.63905,0.63915,74800000.0
2006-03-14 23:44:00,0.63915,0.63915,0.6391,0.6391,8000000.0
2006-03-14 23:45:00,0.6392,0.6392,0.63905,0.6391,65199999.0
2006-03-14 23:46:00,0.6391,0.6392,0.6391,0.63915,158500002.0
2006-03-14 23:47:00,0.63915,0.63915,0.63907,0.63907,24200000.0
2006-03-14 23:48:00,0.63905,0.6391,0.63905,0.63905,30300000.0
2006-03-14 23:49:00,0.63915,0.63915,0.63905,0.6391,83800000.0
2006-03-14 23:50:00,0.63905,0.63915,0.63905,0.63915,57400000.0
2006-03-14 23:51:00,0.6391,0.63915,0.63902,0.63915,85600000.0
2006-03-14 23:52:00,0.63905,0.6392,0.63905,0.63912,130199998.0
2006-03-14 23:53:00,0.63908,0.63915,0.63905,0.6391,40700000.0
2006-03-14 23:54:00,0.6391,0.6392,0.639,0.63915,102900000.0
2006-03-14 23:55:00,0.63915,0.63915,0.63907,0.63907,72100001.0
2006-03-14 23:56:00,0.63915,0.63915,0.63905,0.6391,112500000.0
2006-03-14 23:57:00,0.6391,0.63915,0.6391,0.6391,66900000.0
2006-03-14 23:58:00,0.6391,0.63915,0.63905,0.63915,27000000.0
2006-03-14 23:59:00,0.63905,0.63915,0.63905,0.63905,157599999.0
2006-03-15 00:00:00,0.6391,0.63915,0.6391,0.6391,48900000.0
2006-03-15 00:01:00,0.64177,0.64225,0.64176,0.64194,135200002.0
2006-03-15 00:02:00,0.64212,0.64218,0.64172,0.64172,98900000.0
2006-03-15 00:03:00,0.64165,0.64198,0.64149,0.64169,80899999.0
2006-03-15 00:04:00,0.64146,0.64181,0.64127,0.64178,79100001.0
2006-03-15 00:05:00,0.64195,0.64205,0.64153,0.64163,62100000.0
2006-03-15 00:06:00,0.64166,0.64172,0.64146,0.64164,92000000.0
2006-03-15 00:07:00,0.64178,0.6419,0.6416,0.64165,88000000.0
2006-03-15 00:08:00,0.64173,0.64173,0.64145,0.64162,138800001.0
2006-03-15 00:09:00,0.64172,0.64195,0.6415,0.64175,138999999.0
2006-03-15 00:10:00,0.64142,0.6418,0.64142,0.6416,124100002.0
2006-03-15 00:11:00,0.6416,0.64186,0.6416,0.64175,94000000.0
2006-03-15 00:12:00,0.64158,0.6419,0.64155,0.64174,96300001.0
2006-03-15 00:13:00,0.64175,0.64218,0.64175,0.64205,70600001.0
2006-03-15 00:14:00,0.64166,0.64205,0.64166,0.64193,53800000.0
2006-03-15 00:15:00,0.64163,0.64177,0.64157,0.64163,140799999.0
2006-03-15 00:16:00,0.64179,0.64203,0.64179,0.64192,84800001.0
2006-03-15 00:17:00,0.64176,0.64188,0.64157,0.64174,37300000.0
2006-03-15 00:18:00,0.64164,0.6419,0.64157,0.6419,114999998.0
2006-03-15 00:19:00,0.64158,0.64169,0.64139,0.64169,73300000.0
2006-03-15 00:20:00,0.64166,0.64173,0.64142,0.64143,141500001.0
2006-03-15 00:21:00,0.64153,0.64182,0.64144,0.64144,68200000.0
2006-03-15 00:22:00,0.64169,0.64182,0.64147,0.64178,123599998.0
2006-03-15 00:23:00,0.64156,0.64182,0.64156,0.6418,134299999.0
2006-03-15 00:24:00,0.64196,0.642,0.6415,0.64162,142000000.0
2006-03-15 00:25:00,0.64174,0.64203,0.64174,0.64179,102700000.0
2006-03-15 00:26:00,0.64172,0.64172,0.64162,0.64167,81200001.0
2006-03-15 00:27:00,0.64162,0.64196,0.64156,0.64171,148100001.0
2006-03-15 00:28:00,0.63924,0.64186,0.63924,0.64186,201499999.0
2006-03-15 00:29:00,0.64198,0.64198,0.64192,0.64192,42200000.0
2006-03-15 00:30:00,0.64207,0.64216,0.64186,0.64186,86900000.0
2006-03-15 00:31:00,0.64198,0.64207,0.64193,0.64207,63900000.0
2006-03-15 00:32:00,0.64214,0.64227,0.64213,0.64227,150299997.0
2006-03-15 00:33:00,0.6423,0.6423,0.64207,0.64208,92100001.0
2006-03-15 00:34:00,0.64225,0.64225,0.6422,0.64225,32800000.0
2006-03-15 00:35:00,0.6422,0.6423,0.6421,0.6422,69900000.0
2006-03-15 00:36:00,0.64224,0.64239,0.64223,0.64236,84199999.0
2006-03-15 00:37:00,0.64261,0.64271,0.64253,0.64271,113699999.0
2006-03-15 00:38:00,0.64272,0.6428,0.64261,0.6428,67399998.0
2006-03-15 00:39:00,0.6429,0.64312,0.6429,0.64312,113200001.0
2006-03-15 00:40:00,0.64311,0.64323,0.64311,0.6432,61200000.0
2006-03-15 00:41:00,0.64321,0.64321,0.64293,0.64302,56600000.0
2006-03-15 00:42:00,0.64297,0.64305,0.64297,0.643,79700000.0
2006-03-15 00:43:00,0.64308,0.64316,0.64303,0.64308,75800000.0
2006-03-15 00:44:00,0.64318,0.64323,0.64313,0.64313,46400000.0
2006-03-15 00:45:00,0.64315,0.64323,0.6431,0.64313,89700003.0
2006-03-15 00:46:00,0.64308,0.64315,0.64306,0.64315,58099999.0
2006-03-15 00:47:00,0.64325,0.64325,0.6432,0.6432,31100001.0
2006-03-15 00:48:00,0.64328,0.64336,0.64315,0.64324,73399999.0
2006-03-15 00:49:00,0.6432,0.64325,0.64314,0.64317,47600000.0
2006-03-15 00:50:00,0.64307,0.64307,0.64297,0.64301,81699998.0
2006-03-15 00:51:00,0.64303,0.64303,0.64294,0.64301,37900000.0
2006-03-15 00:52:00,0.64299,0.64311,0.64298,0.64309,77500000.0
2006-03-15 00:53:00,0.6431,0.64315,0.64305,0.64315,83100000.0
2006-03-15 00:54:00,0.64309,0.64312,0.64297,0.64312,125500000.0
2006-03-15 00:55:00,0.64311,0.64311,0.64298,0.64303,70099999.0
2006-03-15 00:56:00,0.64302,0.64302,0.64285,0.64285,59000000.0
2006-03-15 00:57:00,0.64275,0.64284,0.64275,0.64275,58700000.0
2006-03-15 00:58:00,0.64266,0.64266,0.64245,0.64255,68900000.0
2006-03-15 00:59:00,0.64252,0.6427,0.64252,0.64254,148600003.0
2006-03-15 01:00:00,0.64256,0.64264,0.64243,0.6425,144799999.0
2006-03-15 01:01:00,0.64248,0.64258,0.6424,0.64254,75300000.0
2006-03-15 01:02:00,0.64254,0.64261,0.64241,0.64258,107000000.0
2006-03-15 01:03:00,0.64262,0.64265,0.64255,0.6426,90699999.0
2006-03-15 01:04:00,0.6426,0.64268,0.64255,0.64268,67699999.0
2006-03-15 01:05:00,0.64258,0.64258,0.6425,0.6425,26300000.0
2006-03-15 01:06:00,0.6426,0.64272,0.64255,0.64265,60500000.0
2006-03-15 01:07:00,0.64267,0.64273,0.64264,0.64273,65400000.0
2006-03-15 01:08:00,0.64279,0.64288,0.64279,0.64288,26199999.0
2006-03-15 01:09:00,0.64303,0.64303,0.64288,0.64293,66900000.0
2006-03-15 01:10:00,0.64291,0.64312,0.64288,0.64291,143099999.0
2006-03-15 01:11:00,0.64283,0.64304,0.64276,0.64276,111399999.0
2006-03-15 01:12:00,0.64278,0.6429,0.64275,0.6428,131800002.0
2006-03-15 01:13:00,0.6428,0.6428,0.6427,0.6427,95699999.0
2006-03-15 01:14:00,0.64255,0.64265,0.64255,0.64257,85200001.0
2006-03-15 01:15:00,0.64265,0.64265,0.64265,0.64265,58599998.0
2006-03-15 01:16:00,0.64269,0.64289,0.64266,0.64276,91300000.0
2006-03-15 01:17:00,0.64267,0.64276,0.64259,0.64266,125899999.0
2006-03-15 01:18:00,0.64268,0.64294,0.6426,0.64275,186199998.0
2006-03-15 01:19:00,0.64265,0.6428,0.64265,0.64275,94100001.0
2006-03-15 01:20:00,0.64268,0.64268,0.64262,0.64263,39500000.0
2006-03-15 01:21:00,0.64255,0.64265,0.64255,0.64265,55000001.0
2006-03-15 01:22:00,0.64253,0.64256,0.64253,0.64253,48500001.0
2006-03-15 01:23:00,0.64247,0.64261,0.64239,0.64243,106799999.0
2006-03-15 01:24:00,0.64237,0.64243,0.64229,0.64243,129800001.0
2006-03-15 01:25:00,0.64238,0.64238,0.64232,0.64232,35300000.0
2006-03-15 01:26:00,0.64232,0.64232,0.64225,0.64228,46100000.0
2006-03-15 01:27:00,0.64222,0.64235,0.64215,0.64235,114800000.0
2006-03-15 01:28:00,0.64235,0.6424,0.64225,0.6423,94299999.0
2006-03-15 01:29:00,0.6423,0.6423,0.64227,0.64227,14300000.0
2006-03-15 01:30:00,0.64237,0.64245,0.64218,0.64218,102699998.0
2006-03-15 01:31:00,0.64224,0.64231,0.64218,0.64227,71400000.0
2006-03-15 01:32:00,0.64222,0.64233,0.64222,0.64228,84299999.0
2006-03-15 01:33:00,0.6422,0.64225,0.6421,0.64215,48599999.0
2006-03-15 01:34:00,0.64225,0.64225,0.6421,0.6422,65199999.0
2006-03-15 01:35:00,0.64224,0.6424,0.64214,0.64214,111199998.0
2006-03-15 01:36:00,0.64212,0.64212,0.64194,0.64195,107300000.0
2006-03-15 01:37:00,0.64202,0.64211,0.64202,0.64203,59000001.0
2006-03-15 01:38:00,0.64201,0.64201,0.64191,0.64191,12000000.0
2006-03-15 01:39:00,0.64185,0.64195,0.64185,0.64185,71800000.0
2006-03-15 01:40:00,0.642,0.642,0.64182,0.64182,97900000.0
2006-03-15 01:41:00,0.64201,0.64213,0.64193,0.64198,69799999.0
2006-03-15 01:42:00,0.64195,0.64205,0.64195,0.642,36600000.0
2006-03-15 01:43:00,0.64205,0.64205,0.642,0.642,65299999.0
2006-03-15 01:44:00,0.64205,0.64205,0.64195,0.642,42100001.0
2006-03-15 01:45:00,0.642,0.64205,0.64195,0.64205,59399999.0
2006-03-15 01:46:00,0.642,0.64215,0.642,0.642,85200001.0
2006-03-15 01:47:00,0.64205,0.64205,0.64195,0.64195,90300000.0
2006-03-15 01:48:00,0.642,0.64205,0.64195,0.642,52100000.0
2006-03-15 01:49:00,0.64208,0.64224,0.64208,0.64212,70999999.0
2006-03-15 01:50:00,0.64219,0.64221,0.64185,0.64206,147099999.0
2006-03-15 01:51:00,0.6421,0.64215,0.6421,0.64215,48500000.0
2006-03-15 01:52:00,0.64209,0.6421,0.64205,0.64208,52999999.0
2006-03-15 01:53:00,0.64208,0.64209,0.64195,0.64209,76499999.0
2006-03-15 01:54:00,0.64205,0.6421,0.64194,0.6421,91800001.0
2006-03-15 01:55:00,0.64203,0.64204,0.64185,0.6419,133399998.0
2006-03-15 01:56:00,0.64198,0.64201,0.64192,0.64199,31700000.0
2006-03-15 01:57:00,0.64191,0.64197,0.64183,0.64183,65300000.0
2006-03-15 01:58:00,0.64175,0.64194,0.64175,0.64194,53000000.0
2006-03-15 01:59:00,0.64183,0.64183,0.64165,0.64167,77200000.0
2006-03-15 02:00:00,0.64173,0.64175,0.64168,0.6417,48600000.0
2006-03-15 02:01:00,0.6418,0.64189,0.6418,0.64187,48500000.0
2006-03-15 02:02:00,0.6418,0.64185,0.64175,0.64177,165000001.0
2006-03-15 02:03:00,0.64162,0.64176,0.64162,0.64166,79599999.0
2006-03-15 02:04:00,0.64162,0.64171,0.64155,0.64171,57000000.0
2006-03-15 02:05:00,0.64168,0.64169,0.64152,0.64169,42300000.0
2006-03-15 02:06:00,0.64167,0.6417,0.64159,0.64159,55400000.0
2006-03-15 02:07:00,0.64156,0.64165,0.64156,0.64165,85700001.0
2006-03-15 02:08:00,0.64155,0.64167,0.64155,0.64165,77100002.0
2006-03-15 02:09:00,0.6416,0.64167,0.6416,0.64167,45100000.0
2006-03-15 02:10:00,0.64175,0.64177,0.64165,0.64177,60900001.0
2006-03-15 02:11:00,0.64175,0.64175,0.64165,0.6417,63499999.0
2006-03-15 02:12:00,0.64163,0.64175,0.64163,0.64175,18300000.0
2006-03-15 02:13:00,0.64165,0.64175,0.64165,0.64165,64500000.0
2006-03-15 02:14:00,0.6417,0.6418,0.6417,0.6417,106699999.0
2006-03-15 02:15:00,0.64165,0.6418,0.64165,0.64168,68300000.0
2006-03-15 02:16:00,0.64163,0.64175,0.64163,0.6417,96200000.0
2006-03-15 02:17:00,0.6417,0.64175,0.6417,0.64175,27900000.0
2006-03-15 02:18:00,0.64163,0.6419,0.64163,0.64187,58300000.0
2006-03-15 02:19:00,0.64189,0.64196,0.64187,0.64194,97400000.0
2006-03-15 02:20:00,0.64207,0.64207,0.64195,0.642,97700000.0
2006-03-15 02:21:00,0.642,0.64205,0.642,0.64205,60800000.0
2006-03-15 02:22:00,0.64205,0.64205,0.64195,0.64203,127000002.0
2006-03-15 02:23:00,0.6419,0.6421,0.6419,0.64195,171599998.0
2006-03-15 02:24:00,0.64198,0.64199,0.64188,0.6419,112099998.0
2006-03-15 02:25:00,0.64191,0.64191,0.64167,0.64172,92800001.0
2006-03-15 02:26:00,0.64179,0.64191,0.64176,0.64176,73600000.0
2006-03-15 02:27:00,0.64176,0.64178,0.64163,0.64163,86900000.0
2006-03-15 02:28:00,0.64174,0.64176,0.64169,0.64169,87399999.0
2006-03-15 02:29:00,0.64167,0.64173,0.6416,0.64165,140300000.0
2006-03-15 02:30:00,0.64173,0.64173,0.64164,0.64167,39800000.0
2006-03-15 02:31:00,0.64162,0.64162,0.64146,0.64161,108100000.0
2006-03-15 02:32:00,0.64147,0.64169,0.64145,0.64169,47200000.0
2006-03-15 02:33:00,0.64173,0.64173,0.64165,0.64167,11600000.0
2006-03-15 02:34:00,0.64155,0.64169,0.64145,0.64159,94300000.0
2006-03-15 02:35:00,0.64155,0.64165,0.64155,0.64155,54900000.0
2006-03-15 02:36:00,0.64155,0.64158,0.64143,0.64143,78500000.0
2006-03-15 02:37:00,0.64158,0.6416,0.64153,0.64153,67199999.0
2006-03-15 02:38:00,0.64152,0.64152,0.64141,0.64141,60200000.0
2006-03-15 02:39:00,0.64142,0.64161,0.64142,0.64149,47100000.0
2006-03-15 02:40:00,0.64143,0.64162,0.64142,0.64162,173400003.0
2006-03-15 02:41:00,0.64165,0.64165,0.64153,0.64153,31900000.0
2006-03-15 02:42:00,0.64165,0.64165,0.6416,0.64163,71700000.0
2006-03-15 02:43:00,0.6416,0.64165,0.6416,0.64165,24000000.0
2006-03-15 02:44:00,0.64161,0.64161,0.64141,0.64157,85300000.0
2006-03-15 02:45:00,0.6416,0.64165,0.64155,0.64165,68000001.0
2006-03-15 02:46:00,0.64153,0.64163,0.64147,0.64147,113500001.0
2006-03-15 02:47:00,0.64145,0.64155,0.64145,0.64155,51100000.0
2006-03-15 02:48:00,0.64155,0.64155,0.6415,0.6415,22900000.0
2006-03-15 02:49:00,0.64152,0.64158,0.64151,0.64158,60700002.0
2006-03-15 02:50:00,0.64164,0.64164,0.64145,0.64147,53400000.0
2006-03-15 02:51:00,0.64149,0.64158,0.64137,0.64145,112500000.0
2006-03-15 02:52:00,0.64148,0.64167,0.64148,0.64156,169400000.0
2006-03-15 02:53:00,0.64156,0.64164,0.64156,0.64164,46299999.0
2006-03-15 02:54:00,0.64148,0.64148,0.64147,0.64147,63900002.0
2006-03-15 02:55:00,0.64148,0.64153,0.64148,0.6415,123499995.0
2006-03-15 02:56:00,0.64155,0.6416,0.64148,0.6415,72700000.0
2006-03-15 02:57:00,0.64145,0.6415,0.64145,0.6415,78200000.0
2006-03-15 02:58:00,0.64153,0.64164,0.64148,0.64156,75800000.0
2006-03-15 02:59:00,0.64166,0.64188,0.64156,0.64188,99500000.0
2006-03-15 03:00:00,0.64191,0.64194,0.64187,0.64194,79100000.0
2006-03-15 03:01:00,0.642,0.64218,0.64199,0.6421,79699999.0
2006-03-15 03:02:00,0.64192,0.6421,0.64187,0.64196,92100000.0
2006-03-15 03:03:00,0.64193,0.64193,0.64171,0.64171,103200000.0
2006-03-15 03:04:00,0.64177,0.64178,0.64172,0.64172,81399998.0
2006-03-15 03:05:00,0.64165,0.6418,0.64165,0.6418,109899999.0
2006-03-15 03:06:00,0.64163,0.64163,0.64148,0.64155,44200000.0
2006-03-15 03:07:00,0.64155,0.64155,0.64145,0.6415,39100000.0
2006-03-15 03:08:00,0.6415,0.64162,0.64145,0.64148,122299998.0
2006-03-15 03:09:00,0.64146,0.64146,0.64144,0.64144,34300000.0
2006-03-15 03:10:00,0.64142,0.64151,0.64132,0.64132,73300000.0
2006-03-15 03:11:00,0.64128,0.64132,0.64119,0.64121,52100000.0
2006-03-15 03:12:00,0.64127,0.64138,0.64117,0.64134,82299999.0
2006-03-15 03:13:00,0.64129,0.64155,0.64128,0.64155,37500000.0
2006-03-15 03:14:00,0.64156,0.64168,0.64156,0.64161,60500001.0
2006-03-15 03:15:00,0.64164,0.64166,0.64158,0.64166,97099999.0
2006-03-15 03:16:00,0.64173,0.64173,0.64165,0.64167,74900000.0
2006-03-15 03:17:00,0.64159,0.64166,0.64152,0.64158,65400000.0
2006-03-15 03:18:00,0.64161,0.64168,0.64156,0.64161,88000000.0
2006-03-15 03:19:00,0.64145,0.64168,0.64145,0.64155,112800002.0
2006-03-15 03:20:00,0.64162,0.64179,0.64162,0.6417,117799999.0
2006-03-15 03:21:00,0.64176,0.64179,0.64176,0.64179,16700000.0
2006-03-15 03:22:00,0.64167,0.64179,0.64167,0.64177,81299999.0
2006-03-15 03:23:00,0.64187,0.64199,0.64187,0.64189,76599999.0
2006-03-15 03:24:00,0.64195,0.64195,0.6419,0.64195,32700000.0
2006-03-15 03:25:00,0.64188,0.64188,0.6416,0.64183,110199998.0
2006-03-15 03:26:00,0.64185,0.6419,0.64175,0.64175,62800000.0
2006-03-15 03:27:00,0.64187,0.64187,0.64175,0.64185,63899999.0
2006-03-15 03:28:00,0.64183,0.64196,0.64181,0.64186,85500000.0
2006-03-15 03:29:00,0.642,0.64209,0.642,0.64208,66499999.0
2006-03-15 03:30:00,0.6421,0.64217,0.64193,0.64193,63800000.0
2006-03-15 03:31:00,0.6419,0.64207,0.64184,0.64207,55800000.0
2006-03-15 03:32:00,0.6421,0.64219,0.64206,0.64216,71800000.0
2006-03-15 03:33:00,0.64213,0.64213,0.64203,0.64203,65200000.0
2006-03-15 03:34:00,0.64202,0.64212,0.64202,0.64203,50200001.0
2006-03-15 03:35:00,0.6421,0.6421,0.642,0.64205,100100000.0
2006-03-15 03:36:00,0.64193,0.64203,0.64193,0.642,60099999.0
2006-03-15 03:37:00,0.64201,0.64201,0.64188,0.64188,76700000.0
2006-03-15 03:38:00,0.6419,0.64194,0.64187,0.64187,82400001.0
2006-03-15 03:39:00,0.64187,0.64187,0.64174,0.64174,84800000.0
2006-03-15 03:40:00,0.64167,0.64177,0.64167,0.64175,91900001.0
2006-03-15 03:41:00,0.64165,0.64177,0.64165,0.64175,83400000.0
2006-03-15 03:42:00,0.64165,0.64176,0.64159,0.64163,54300000.0
2006-03-15 03:43:00,0.64143,0.64151,0.64143,0.64148,46200000.0
2006-03-15 03:44:00,0.64155,0.64155,0.6415,0.6415,59999999.0
2006-03-15 03:45:00,0.6416,0.6416,0.6415,0.6415,25400000.0
2006-03-15 03:46:00,0.64155,0.6416,0.64135,0.64153,75000000.0
2006-03-15 03:47:00,0.64149,0.64156,0.64149,0.64156,22400000.0
2006-03-15 03:48:00,0.64155,0.64165,0.6415,0.64165,123799998.0
2006-03-15 03:49:00,0.64163,0.64187,0.64163,0.64187,149000000.0
2006-03-15 03:50:00,0.64173,0.64173,0.64166,0.64168,69599999.0
2006-03-15 03:51:00,0.64173,0.64173,0.64163,0.64163,80600000.0
2006-03-15 03:52:00,0.64167,0.64173,0.64164,0.64173,59600000.0
2006-03-15 03:53:00,0.64168,0.64183,0.64165,0.64183,46700000.0
2006-03-15 03:54:00,0.6418,0.64196,0.64172,0.64196,78099999.0
2006-03-15 03:55:00,0.64172,0.64183,0.64167,0.64183,94500000.0
2006-03-15 03:56:00,0.64173,0.64178,0.64171,0.64173,118899999.0
2006-03-15 03:57:00,0.6417,0.6419,0.6417,0.6419,43700000.0
2006-03-15 03:58:00,0.64183,0.64183,0.64169,0.64178,194000003.0
2006-03-15 03:59:00,0.64178,0.64185,0.64177,0.64177,50100000.0
2006-03-15 04:00:00,0.64172,0.64183,0.64172,0.64183,24000000.0
2006-03-15 04:01:00,0.6419,0.6419,0.64177,0.64177,128800000.0
2006-03-15 04:02:00,0.64185,0.64187,0.64185,0.64187,27100000.0
2006-03-15 04:03:00,0.64193,0.64199,0.64193,0.64195,120300000.0
2006-03-15 04:04:00,0.642,0.64205,0.642,0.642,120400000.0
2006-03-15 04:05:00,0.64194,0.64204,0.64194,0.64196,108099998.0
2006-03-15 04:06:00,0.6419,0.64195,0.64185,0.6419,144600001.0
2006-03-15 04:07:00,0.64195,0.64203,0.64192,0.64203,84500000.0
2006-03-15 04:08:00,0.64209,0.64209,0.64159,0.64159,99500002.0
2006-03-15 04:09:00,0.64167,0.64178,0.64167,0.64178,16200000.0
2006-03-15 04:10:00,0.64177,0.6419,0.64175,0.6418,158500000.0
2006-03-15 04:11:00,0.6418,0.64192,0.6418,0.64192,50899999.0
2006-03-15 04:12:00,0.64193,0.642,0.64186,0.642,154300001.0
2006-03-15 04:13:00,0.64212,0.64225,0.64212,0.64218,65899999.0
2006-03-15 04:14:00,0.64219,0.64219,0.642,0.642,40700000.0
2006-03-15 04:15:00,0.64202,0.64202,0.64171,0.64171,97500000.0
2006-03-15 04:16:00,0.64158,0.64169,0.64158,0.64169,97500000.0
2006-03-15 04:17:00,0.64175,0.64175,0.64165,0.6417,120399999.0
2006-03-15 04:18:00,0.6418,0.64188,0.64176,0.64179,63699999.0
2006-03-15 04:19:00,0.64184,0.64195,0.64175,0.64175,63400001.0
2006-03-15 04:20:00,0.64166,0.64179,0.64166,0.64172,56699999.0
2006-03-15 04:21:00,0.64175,0.64175,0.64165,0.64165,128499999.0
2006-03-15 04:22:00,0.64168,0.64184,0.64168,0.64181,82200000.0
2006-03-15 04:23:00,0.6419,0.6419,0.64185,0.6419,131499997.0
2006-03-15 04:24:00,0.64188,0.64189,0.64184,0.64184,123899998.0
2006-03-15 04:25:00,0.64193,0.64193,0.64182,0.64182,47899998.0
2006-03-15 04:26:00,0.64172,0.64181,0.64167,0.64167,55400001.0
2006-03-15 04:27:00,0.64175,0.64175,0.64165,0.6417,86200000.0
2006-03-15 04:28:00,0.6418,0.6418,0.64165,0.64175,108099999.0
2006-03-15 04:29:00,0.64177,0.64177,0.64175,0.64175,35000000.0
2006-03-15 04:30:00,0.6417,0.64175,0.64165,0.6417,97800000.0
2006-03-15 04:31:00,0.64165,0.6418,0.64165,0.6417,96299999.0
2006-03-15 04:32:00,0.64173,0.642,0.64173,0.6419,98800000.0
2006-03-15 04:33:00,0.6419,0.64195,0.64187,0.6419,70300001.0
2006-03-15 04:34:00,0.642,0.64218,0.642,0.64211,104999998.0
2006-03-15 04:35:00,0.64219,0.64232,0.64213,0.64232,71200000.0
2006-03-15 04:36:00,0.6423,0.64235,0.64225,0.64233,62499999.0
2006-03-15 04:37:00,0.6423,0.6423,0.64225,0.64225,26800000.0
2006-03-15 04:38:00,0.64232,0.64232,0.64208,0.64218,118000000.0
2006-03-15 04:39:00,0.64215,0.6422,0.6421,0.64215,77200000.0
2006-03-15 04:40:00,0.64216,0.64228,0.64216,0.64219,123599999.0
2006-03-15 04:41:00,0.6422,0.6422,0.64202,0.64214,26100000.0
2006-03-15 04:42:00,0.64225,0.64225,0.64215,0.64223,114300000.0
2006-03-15 04:43:00,0.64217,0.6423,0.64217,0.6422,31000000.0
2006-03-15 04:44:00,0.6422,0.64227,0.64215,0.64215,93400000.0
2006-03-15 04:45:00,0.64217,0.64225,0.64217,0.64225,72500000.0
2006-03-15 04:46:00,0.64225,0.64225,0.64215,0.64215,132399999.0
2006-03-15 04:47:00,0.6422,0.64227,0.6422,0.6422,117900001.0
2006-03-15 04:48:00,0.6422,0.64225,0.64215,0.64225,103200000.0
2006-03-15 04:49:00,0.64225,0.6423,0.64215,0.6422,91700000.0
2006-03-15 04:50:00,0.64227,0.64227,0.6422,0.64225,82700001.0
2006-03-15 04:51:00,0.64222,0.64222,0.64212,0.64212,79800000.0
2006-03-15 04:52:00,0.64216,0.64218,0.64216,0.64217,19100000.0
2006-03-15 04:53:00,0.64209,0.64221,0.64209,0.64221,31800001.0
2006-03-15 04:54:00,0.64212,0.64217,0.64198,0.64217,95300000.0
2006-03-15 04:55:00,0.64226,0.64228,0.64214,0.64214,97899997.0
2006-03-15 04:56:00,0.64202,0.64208,0.64185,0.64202,104399999.0
2006-03-15 04:57:00,0.6421,0.64218,0.64192,0.64211,65500000.0
2006-03-15 04:58:00,0.64199,0.64204,0.64182,0.64182,108600000.0
2006-03-15 04:59:00,0.64185,0.64195,0.64175,0.64185,96500001.0
2006-03-15 05:00:00,0.64188,0.64192,0.6418,0.64183,55400001.0
2006-03-15 05:01:00,0.64175,0.64185,0.64165,0.64183,78099998.0
2006-03-15 05:02:00,0.64187,0.64187,0.6418,0.6418,26400000.0
2006-03-15 05:03:00,0.64185,0.64185,0.64172,0.64177,85200001.0
2006-03-15 05:04:00,0.64184,0.64192,0.64169,0.64172,118000001.0
2006-03-15 05:05:00,0.64172,0.64179,0.64163,0.64163,77400000.0
2006-03-15 05:06:00,0.64177,0.6418,0.64169,0.64178,56300000.0
2006-03-15 05:07:00,0.6418,0.64185,0.64172,0.6418,102699998.0
2006-03-15 05:08:00,0.64185,0.6419,0.64175,0.6418,114300001.0
2006-03-15 05:09:00,0.64185,0.64185,0.64175,0.64185,35100000.0
2006-03-15 05:10:00,0.6418,0.6418,0.6418,0.6418,31000001.0
2006-03-15 05:11:00,0.6418,0.64187,0.64175,0.64185,75200000.0
2006-03-15 05:12:00,0.6418,0.6419,0.6418,0.6418,56599999.0
2006-03-15 05:13:00,0.6418,0.64185,0.64167,0.6418,132199998.0
2006-03-15 05:14:00,0.6418,0.64185,0.64175,0.64185,91500000.0
2006-03-15 05:15:00,0.6418,0.6418,0.64175,0.64175,35099999.0
2006-03-15 05:16:00,0.64175,0.64185,0.64175,0.6418,111900000.0
2006-03-15 05:17:00,0.64185,0.64185,0.64175,0.64185,104799998.0
2006-03-15 05:18:00,0.64185,0.64185,0.64165,0.64175,73400000.0
2006-03-15 05:19:00,0.64178,0.64178,0.64172,0.64175,24700000.0
2006-03-15 05:20:00,0.64164,0.64173,0.64141,0.64141,101800000.0
2006-03-15 05:21:00,0.64148,0.64151,0.64136,0.64144,75200000.0
2006-03-15 05:22:00,0.64145,0.64157,0.64144,0.64157,34300000.0
2006-03-15 05:23:00,0.64145,0.64145,0.64134,0.64134,30200000.0
2006-03-15 05:24:00,0.64145,0.64145,0.64135,0.6414,118500001.0
2006-03-15 05:25:00,0.6413,0.64145,0.6413,0.64145,133800002.0
2006-03-15 05:26:00,0.6414,0.64143,0.64135,0.64143,82099999.0
2006-03-15 05:27:00,0.64145,0.64149,0.6413,0.64149,72000000.0
2006-03-15 05:28:00,0.64155,0.64155,0.64145,0.64155,74200001.0
2006-03-15 05:29:00,0.6415,0.64165,0.64145,0.64165,50199999.0
2006-03-15 05:30:00,0.64155,0.64155,0.6415,0.6415,85699999.0
2006-03-15 05:31:00,0.64152,0.64155,0.64145,0.64155,72699999.0
2006-03-15 05:32:00,0.64147,0.64156,0.64139,0.64147,44000001.0
2006-03-15 05:33:00,0.64157,0.64161,0.64147,0.64147,44500000.0
2006-03-15 05:34:00,0.64152,0.64156,0.64148,0.64155,68200000.0
2006-03-15 05:35:00,0.64155,0.64155,0.64147,0.64147,98800002.0
2006-03-15 05:36:00,0.64163,0.64175,0.64147,0.64175,99600000.0
2006-03-15 05:37:00,0.64181,0.64181,0.64161,0.64161,57300000.0
2006-03-15 05:38:00,0.6416,0.64165,0.64155,0.64165,115199998.0
2006-03-15 05:39:00,0.64155,0.64157,0.64151,0.64153,28600000.0
2006-03-15 05:40:00,0.64158,0.64168,0.64152,0.64153,63800000.0
2006-03-15 05:41:00,0.6415,0.64153,0.6415,0.6415,51800000.0
2006-03-15 05:42:00,0.64155,0.6416,0.64145,0.64145,86300000.0
2006-03-15 05:43:00,0.64145,0.64155,0.64145,0.64155,49000000.0
2006-03-15 05:44:00,0.64156,0.64162,0.64155,0.6416,86799998.0
2006-03-15 05:45:00,0.64158,0.6416,0.64145,0.6416,75000000.0
2006-03-15 05:46:00,0.6416,0.64165,0.6416,0.6416,91900002.0
2006-03-15 05:47:00,0.64162,0.64162,0.64145,0.64145,72399999.0
2006-03-15 05:48:00,0.64165,0.64165,0.64155,0.64162,75000000.0
2006-03-15 05:49:00,0.64165,0.64165,0.64155,0.64165,13900000.0
2006-03-15 05:50:00,0.6416,0.64178,0.6416,0.64165,60500001.0
2006-03-15 05:51:00,0.64172,0.64172,0.64154,0.64154,27900000.0
2006-03-15 05:52:00,0.64165,0.64165,0.64155,0.6416,72600000.0
2006-03-15 05:53:00,0.64169,0.64192,0.64169,0.6419,28700000.0
2006-03-15 05:54:00,0.64194,0.642,0.64179,0.64179,20700000.0
2006-03-15 05:55:00,0.6417,0.64175,0.6416,0.6417,99499998.0
2006-03-15 05:56:00,0.64173,0.64179,0.6417,0.64173,107200003.0
2006-03-15 05:57:00,0.64167,0.64184,0.64167,0.64174,128300002.0
2006-03-15 05:58:00,0.6419,0.6421,0.6419,0.64198,62100000.0
2006-03-15 05:59:00,0.64205,0.64205,0.6419,0.64195,24800000.0
2006-03-15 06:00:00,0.64185,0.6419,0.64185,0.6419,51800000.0
2006-03-15 06:01:00,0.64197,0.64199,0.64183,0.64199,65899999.0
2006-03-15 06:02:00,0.64197,0.64204,0.64186,0.64199,72000000.0
2006-03-15 06:03:00,0.64202,0.64208,0.64202,0.64208,40200000.0
2006-03-15 06:04:00,0.64215,0.64215,0.64207,0.64207,65000000.0
2006-03-15 06:05:00,0.64218,0.64232,0.64216,0.64232,102700000.0
2006-03-15 06:06:00,0.64228,0.64228,0.64222,0.64222,69700000.0
2006-03-15 06:07:00,0.64229,0.64237,0.64229,0.64234,135099998.0
2006-03-15 06:08:00,0.64237,0.64245,0.64235,0.64237,50799999.0
2006-03-15 06:09:00,0.64233,0.6425,0.64223,0.6425,69500001.0
2006-03-15 06:10:00,0.64253,0.64265,0.64245,0.64252,48700000.0
2006-03-15 06:11:00,0.64241,0.64241,0.64226,0.64241,88300000.0
2006-03-15 06:12:00,0.64249,0.64249,0.64233,0.64246,127599999.0
2006-03-15 06:13:00,0.6425,0.64255,0.6425,0.6425,60800002.0
2006-03-15 06:14:00,0.6425,0.64255,0.6425,0.6425,65700000.0
2006-03-15 06:15:00,0.6425,0.64255,0.64245,0.64255,53900000.0
2006-03-15 06:16:00,0.6425,0.6425,0.6423,0.64247,47800000.0
2006-03-15 06:17:00,0.64255,0.64257,0.64245,0.6425,93400001.0
2006-03-15 06:18:00,0.6424,0.64255,0.6424,0.64245,146700002.0
2006-03-15 06:19:00,0.64246,0.64249,0.64236,0.64249,93200000.0
2006-03-15 06:20:00,0.64241,0.64253,0.64241,0.64253,51700000.0
2006-03-15 06:21:00,0.64242,0.64242,0.6418,0.64197,85699999.0
2006-03-15 06:22:00,0.64207,0.64231,0.64207,0.64231,41400001.0
2006-03-15 06:23:00,0.64242,0.64242,0.64216,0.64231,43500000.0
2006-03-15 06:24:00,0.64235,0.64245,0.6423,0.6424,76300001.0
2006-03-15 06:25:00,0.6424,0.64247,0.64237,0.64237,63300000.0
2006-03-15 06:26:00,0.64237,0.64245,0.64237,0.6424,56500000.0
2006-03-15 06:27:00,0.6424,0.64245,0.64235,0.6424,145499999.0
2006-03-15 06:28:00,0.6424,0.64245,0.64235,0.64243,40600000.0
2006-03-15 06:29:00,0.6424,0.64245,0.6424,0.64245,73400002.0
2006-03-15 06:30:00,0.6424,0.64247,0.64235,0.64235,75199998.0
2006-03-15 06:31:00,0.64235,0.64235,0.64211,0.64213,142000000.0
2006-03-15 06:32:00,0.64218,0.64224,0.64209,0.64216,74700000.0
2006-03-15 06:33:00,0.64197,0.64226,0.64197,0.64216,75000001.0
2006-03-15 06:34:00,0.642,0.64205,0.64197,0.64197,43200000.0
2006-03-15 06:35:00,0.64197,0.64205,0.64195,0.64205,60300000.0
2006-03-15 06:36:00,0.64191,0.64208,0.64191,0.64205,112600003.0
2006-03-15 06:37:00,0.64201,0.64213,0.64201,0.64213,45400000.0
2006-03-15 06:38:00,0.6421,0.64215,0.64205,0.6421,46900000.0
2006-03-15 06:39:00,0.6422,0.6422,0.64213,0.64215,26900000.0
2006-03-15 06:40:00,0.64207,0.64215,0.64207,0.6421,51700001.0
2006-03-15 06:41:00,0.6421,0.64215,0.64205,0.6421,41200000.0
2006-03-15 06:42:00,0.64197,0.6422,0.64197,0.64211,107700000.0
2006-03-15 06:43:00,0.642,0.64205,0.64197,0.64205,100600001.0
2006-03-15 06:44:00,0.642,0.64205,0.6419,0.64198,155600002.0
2006-03-15 06:45:00,0.6419,0.64193,0.64186,0.64188,39100000.0
2006-03-15 06:46:00,0.64188,0.64199,0.64188,0.64195,105100001.0
2006-03-15 06:47:00,0.6419,0.642,0.64187,0.6419,139499999.0
2006-03-15 06:48:00,0.6419,0.64197,0.64185,0.64197,64199998.0
2006-03-15 06:49:00,0.6419,0.6419,0.6419,0.6419,12700000.0
2006-03-15 06:50:00,0.64197,0.64201,0.64194,0.64201,45300000.0
2006-03-15 06:51:00,0.64205,0.64205,0.64183,0.64187,78200001.0
2006-03-15 06:52:00,0.6419,0.64195,0.64185,0.64195,124099999.0
2006-03-15 06:53:00,0.64191,0.64202,0.64181,0.64197,49900000.0
2006-03-15 06:54:00,0.642,0.64203,0.642,0.642,17900000.0
2006-03-15 06:55:00,0.64201,0.64216,0.64201,0.64208,88500000.0
2006-03-15 06:56:00,0.64213,0.64213,0.64196,0.642,91899998.0
2006-03-15 06:57:00,0.64205,0.64209,0.64191,0.64208,96100000.0
2006-03-15 06:58:00,0.64185,0.64197,0.64184,0.64195,100400001.0
2006-03-15 06:59:00,0.6418,0.64195,0.6418,0.64195,85700002.0
2006-03-15 07:00:00,0.64192,0.64205,0.64192,0.64205,51400001.0
2006-03-15 07:01:00,0.64215,0.64215,0.64215,0.64215,27900000.0
2006-03-15 07:02:00,0.64213,0.64215,0.64205,0.6421,167499997.0
2006-03-15 07:03:00,0.64215,0.64215,0.6421,0.6421,56100000.0
2006-03-15 07:04:00,0.64203,0.64212,0.64203,0.64208,46199999.0
2006-03-15 07:05:00,0.642,0.64205,0.64193,0.64205,62300001.0
2006-03-15 07:06:00,0.64205,0.64205,0.64195,0.642,75500000.0
2006-03-15 07:07:00,0.64205,0.64205,0.64195,0.642,100599999.0
2006-03-15 07:08:00,0.64205,0.64205,0.6418,0.642,80999999.0
2006-03-15 07:09:00,0.64192,0.64212,0.64192,0.64206,90700000.0
2006-03-15 07:10:00,0.64203,0.64203,0.64191,0.64191,72899998.0
2006-03-15 07:11:00,0.64165,0.64193,0.64165,0.64193,48500000.0
2006-03-15 07:12:00,0.64192,0.642,0.6419,0.64195,57900001.0
2006-03-15 07:13:00,0.642,0.642,0.6419,0.6419,49400000.0
2006-03-15 07:14:00,0.6419,0.64207,0.64185,0.64207,74400001.0
2006-03-15 07:15:00,0.64205,0.6421,0.64195,0.642,41400000.0
2006-03-15 07:16:00,0.64203,0.64205,0.642,0.642,53400000.0
2006-03-15 07:17:00,0.642,0.642,0.642,0.642,31900000.0
2006-03-15 07:18:00,0.642,0.64205,0.64195,0.64205,102700001.0
2006-03-15 07:19:00,0.64205,0.64205,0.64195,0.64195,21400000.0
2006-03-15 07:20:00,0.64205,0.64208,0.64202,0.64208,54100000.0
2006-03-15 07:21:00,0.64188,0.64196,0.64188,0.64196,44700000.0
2006-03-15 07:22:00,0.6419,0.64195,0.6419,0.64195,14400000.0
2006-03-15 07:23:00,0.6419,0.64202,0.6419,0.64202,50500000.0
2006-03-15 07:24:00,0.64195,0.64195,0.64178,0.64179,45300000.0
2006-03-15 07:25:00,0.64201,0.64212,0.64199,0.64212,144000002.0
2006-03-15 07:26:00,0.64203,0.64215,0.64203,0.64214,33500000.0
2006-03-15 07:27:00,0.64225,0.64225,0.6422,0.64225,84400000.0
2006-03-15 07:28:00,0.64208,0.64208,0.64195,0.64198,53299998.0
2006-03-15 07:29:00,0.64208,0.64221,0.64199,0.64221,131899999.0
2006-03-15 07:30:00,0.64211,0.64222,0.64207,0.64222,67800000.0
2006-03-15 07:31:00,0.64222,0.64227,0.64218,0.64226,47400000.0
2006-03-15 07:32:00,0.64222,0.64222,0.64203,0.64203,109000000.0
2006-03-15 07:33:00,0.64207,0.64213,0.64204,0.64213,101700001.0
2006-03-15 07:34:00,0.64206,0.64216,0.64182,0.64208,95799998.0
2006-03-15 07:35:00,0.64204,0.64217,0.64204,0.64216,49600000.0
2006-03-15 07:36:00,0.64212,0.64222,0.64212,0.64217,111300001.0
2006-03-15 07:37:00,0.64214,0.64217,0.64201,0.64211,104500000.0
2006-03-15 07:38:00,0.64215,0.64221,0.64201,0.64221,114700001.0
2006-03-15 07:39:00,0.64221,0.64224,0.64215,0.64222,65299999.0
2006-03-15 07:40:00,0.64225,0.64242,0.64225,0.64242,123100002.0
2006-03-15 07:41:00,0.64241,0.64241,0.64229,0.64238,38099999.0
2006-03-15 07:42:00,0.6424,0.64243,0.64238,0.64238,40299999.0
2006-03-15 07:43:00,0.64242,0.64242,0.64221,0.64221,173599998.0
2006-03-15 07:44:00,0.64237,0.64237,0.64228,0.64237,41300000.0
2006-03-15 07:45:00,0.64241,0.64249,0.64234,0.64234,154099998.0
2006-03-15 07:46:00,0.64237,0.64249,0.64237,0.64241,64000000.0
2006-03-15 07:47:00,0.64245,0.64245,0.64235,0.64243,50500000.0
2006-03-15 07:48:00,0.64245,0.64245,0.64225,0.64245,64299999.0
2006-03-15 07:49:00,0.64244,0.64252,0.64238,0.64246,94699997.0
2006-03-15 07:50:00,0.64243,0.64253,0.64234,0.64243,93199999.0
2006-03-15 07:51:00,0.64248,0.64265,0.64248,0.64258,156999998.0
2006-03-15 07:52:00,0.64273,0.64273,0.64265,0.64265,36600000.0
2006-03-15 07:53:00,0.64279,0.6429,0.64273,0.64277,112999999.0
2006-03-15 07:54:00,0.6428,0.64305,0.6428,0.64298,149200002.0
2006-03-15 07:55:00,0.64303,0.64306,0.64303,0.64303,31900000.0
2006-03-15 07:56:00,0.64313,0.64326,0.64302,0.64324,98599999.0
2006-03-15 07:57:00,0.64356,0.64367,0.64343,0.64345,112499999.0
2006-03-15 07:58:00,0.64344,0.64363,0.6434,0.64349,131599999.0
2006-03-15 07:59:00,0.64358,0.64385,0.64349,0.64385,75500001.0
2006-03-15 08:00:00,0.64381,0.64396,0.64359,0.64379,113700001.0
2006-03-15 08:01:00,0.64381,0.64381,0.64363,0.64363,89299999.0
2006-03-15 08:02:00,0.64368,0.64386,0.64368,0.64371,95200000.0
2006-03-15 08:03:00,0.64367,0.64374,0.64363,0.64374,72400001.0
2006-03-15 08:04:00,0.64379,0.64384,0.64379,0.64382,56699999.0
2006-03-15 08:05:00,0.64381,0.64383,0.64364,0.64364,108300000.0
2006-03-15 08:06:00,0.64369,0.6437,0.64353,0.64353,122000002.0
2006-03-15 08:07:00,0.64336,0.64354,0.64334,0.64344,116900000.0
2006-03-15 08:08:00,0.64341,0.64344,0.6431,0.6431,120500001.0
2006-03-15 08:09:00,0.6431,0.6431,0.64307,0.6431,41099999.0
2006-03-15 08:10:00,0.64325,0.6433,0.6432,0.6432,56999998.0
2006-03-15 08:11:00,0.64328,0.6434,0.64321,0.64324,64500000.0
2006-03-15 08:12:00,0.64309,0.64319,0.64309,0.64311,26400000.0
2006-03-15 08:13:00,0.643,0.6431,0.643,0.6431,79799998.0
2006-03-15 08:14:00,0.64304,0.64304,0.64301,0.64301,16700000.0
2006-03-15 08:15:00,0.64323,0.64323,0.64311,0.64313,113900001.0
2006-03-15 08:16:00,0.64313,0.6432,0.6431,0.64316,65900000.0
2006-03-15 08:17:00,0.64306,0.64309,0.64306,0.64309,23400000.0
2006-03-15 08:18:00,0.64301,0.64309,0.64301,0.64305,62100000.0
2006-03-15 08:19:00,0.64305,0.64305,0.64278,0.64278,92000001.0
2006-03-15 08:20:00,0.64285,0.6429,0.64275,0.6428,165700000.0
2006-03-15 08:21:00,0.6427,0.64285,0.6427,0.6428,24000000.0
2006-03-15 08:22:00,0.64289,0.64298,0.64282,0.64282,94400001.0
2006-03-15 08:23:00,0.64293,0.64297,0.64287,0.64287,78900001.0
2006-03-15 08:24:00,0.64295,0.64295,0.64282,0.64287,71499999.0
2006-03-15 08:25:00,0.6428,0.6428,0.6427,0.6427,33600000.0
2006-03-15 08:26:00,0.64285,0.64285,0.6428,0.6428,63700001.0
2006-03-15 08:27:00,0.64272,0.64277,0.64265,0.64275,81499999.0
2006-03-15 08:28:00,0.6428,0.6428,0.64275,0.6428,58700000.0
2006-03-15 08:29:00,0.64285,0.64285,0.64278,0.64278,39100000.0
2006-03-15 08:30:00,0.64285,0.64285,0.64275,0.64275,178199997.0
2006-03-15 08:31:00,0.64278,0.6428,0.64271,0.64278,26000000.0
2006-03-15 08:32:00,0.64281,0.64281,0.64274,0.64274,31100000.0
2006-03-15 08:33:00,0.64265,0.64283,0.64258,0.64279,49199999.0
2006-03-15 08:34:00,0.64288,0.64288,0.64273,0.64277,47899999.0
2006-03-15 08:35:00,0.64266,0.64276,0.64266,0.64267,110300000.0
2006-03-15 08:36:00,0.64267,0.64285,0.64267,0.64268,58200000.0
2006-03-15 08:37:00,0.64281,0.64281,0.64272,0.64272,57200000.0
2006-03-15 08:38:00,0.64279,0.64279,0.64268,0.64268,89700001.0
2006-03-15 08:39:00,0.64273,0.64283,0.64272,0.64272,94300001.0
2006-03-15 08:40:00,0.64277,0.64278,0.64277,0.64277,69800002.0
2006-03-15 08:41:00,0.64278,0.64283,0.64266,0.64283,77400000.0
2006-03-15 08:42:00,0.64279,0.64284,0.64272,0.64281,100299999.0
2006-03-15 08:43:00,0.64275,0.64295,0.64275,0.64295,75500000.0
2006-03-15 08:44:00,0.64285,0.64285,0.64275,0.64275,97999998.0
2006-03-15 08:45:00,0.6426,0.64281,0.6426,0.6428,81099999.0
2006-03-15 08:46:00,0.64295,0.64298,0.64287,0.64292,36800000.0
2006-03-15 08:47:00,0.64292,0.64314,0.64292,0.64314,49399999.0
2006-03-15 08:48:00,0.64305,0.64312,0.64298,0.64298,71599999.0
2006-03-15 08:49:00,0.64293,0.64299,0.64286,0.64286,76600000.0
2006-03-15 08:50:00,0.64288,0.64295,0.64282,0.64295,66400000.0
2006-03-15 08:51:00,0.64298,0.64302,0.6429,0.64295,68000001.0
2006-03-15 08:52:00,0.64302,0.64305,0.64295,0.64305,87099998.0
2006-03-15 08:53:00,0.6431,0.64317,0.64308,0.64313,109300000.0
2006-03-15 08:54:00,0.6432,0.64325,0.6432,0.6432,106399999.0
2006-03-15 08:55:00,0.64321,0.64321,0.64312,0.64317,67000000.0
2006-03-15 08:56:00,0.64304,0.64311,0.64262,0.64263,113800001.0
2006-03-15 08:57:00,0.64298,0.64299,0.64296,0.64299,19400000.0
2006-03-15 08:58:00,0.64302,0.64302,0.64283,0.64287,118700000.0
2006-03-15 08:59:00,0.64301,0.64308,0.64298,0.64308,57300000.0
2006-03-15 09:00:00,0.64299,0.64308,0.64299,0.64308,35300001.0
2006-03-15 09:01:00,0.64286,0.64295,0.64286,0.64295,58600000.0
2006-03-15 09:02:00,0.64292,0.64292,0.64283,0.64283,23500000.0
2006-03-15 09:03:00,0.64273,0.64287,0.64266,0.64284,140000005.0
2006-03-15 09:04:00,0.64305,0.64305,0.64287,0.64304,71600000.0
2006-03-15 09:05:00,0.64299,0.64299,0.64283,0.64295,94599999.0
2006-03-15 09:06:00,0.64293,0.64316,0.64293,0.64308,59400000.0
2006-03-15 09:07:00,0.64303,0.64312,0.64303,0.64304,62299999.0
2006-03-15 09:08:00,0.64318,0.64324,0.64311,0.64322,54600000.0
2006-03-15 09:09:00,0.64321,0.64321,0.64293,0.64293,161500002.0
2006-03-15 09:10:00,0.64293,0.64304,0.64281,0.64288,122900000.0
2006-03-15 09:11:00,0.64288,0.64294,0.64275,0.6429,79099999.0
2006-03-15 09:12:00,0.64291,0.643,0.64291,0.643,75300000.0
2006-03-15 09:13:00,0.64305,0.64305,0.643,0.643,90000001.0
2006-03-15 09:14:00,0.6431,0.6431,0.643,0.64302,36700000.0
2006-03-15 09:15:00,0.64301,0.64308,0.64299,0.643,134299999.0
2006-03-15 09:16:00,0.64302,0.64302,0.64278,0.64278,85099999.0
2006-03-15 09:17:00,0.64268,0.64269,0.64224,0.64224,131399999.0
2006-03-15 09:18:00,0.64238,0.64262,0.64238,0.64245,62400000.0
2006-03-15 09:19:00,0.6424,0.64245,0.6424,0.64245,21400000.0
2006-03-15 09:20:00,0.6424,0.64245,0.64235,0.64245,88399999.0
2006-03-15 09:21:00,0.64236,0.64236,0.64223,0.64223,71899999.0
2006-03-15 09:22:00,0.64235,0.64245,0.64235,0.64245,39899999.0
2006-03-15 09:23:00,0.64232,0.64238,0.64227,0.64236,117900000.0
2006-03-15 09:24:00,0.64228,0.64233,0.64227,0.64228,90500002.0
2006-03-15 09:25:00,0.64223,0.64224,0.64203,0.64224,88400000.0
2006-03-15 09:26:00,0.64212,0.64212,0.64181,0.64181,66599999.0
2006-03-15 09:27:00,0.64185,0.64198,0.6418,0.64193,138200002.0
2006-03-15 09:28:00,0.64188,0.6419,0.6418,0.64188,88899999.0
2006-03-15 09:29:00,0.6418,0.6418,0.64168,0.64177,50800000.0
2006-03-15 09:30:00,0.64161,0.64161,0.64138,0.64147,64400000.0
2006-03-15 09:31:00,0.6414,0.6414,0.64128,0.6414,55699999.0
2006-03-15 09:32:00,0.64133,0.64133,0.64119,0.64126,87500002.0
2006-03-15 09:33:00,0.6413,0.64138,0.64123,0.64134,126499999.0
2006-03-15 09:34:00,0.64132,0.64133,0.64124,0.64131,72499999.0
2006-03-15 09:35:00,0.64128,0.64137,0.64117,0.64137,120299998.0
2006-03-15 09:36:00,0.64128,0.64143,0.64128,0.64128,51000000.0
2006-03-15 09:37:00,0.64135,0.64141,0.64129,0.64132,69300000.0
2006-03-15 09:38:00,0.64145,0.64169,0.64142,0.64153,89100000.0
2006-03-15 09:39:00,0.64158,0.6417,0.64158,0.64167,112700000.0
2006-03-15 09:40:00,0.64175,0.6419,0.64175,0.64185,46300000.0
2006-03-15 09:41:00,0.6418,0.6421,0.6418,0.64199,98799999.0
2006-03-15 09:42:00,0.64197,0.64198,0.64174,0.64174,64600001.0
2006-03-15 09:43:00,0.6417,0.64196,0.6417,0.64193,90199999.0
2006-03-15 09:44:00,0.64197,0.64206,0.64197,0.64203,75500001.0
2006-03-15 09:45:00,0.64208,0.64212,0.64201,0.64206,123800000.0
2006-03-15 09:46:00,0.64196,0.64196,0.64192,0.64195,27900000.0
2006-03-15 09:47:00,0.64172,0.64184,0.64165,0.64184,56400000.0
2006-03-15 09:48:00,0.64178,0.64198,0.64175,0.64198,64500000.0
2006-03-15 09:49:00,0.64202,0.64207,0.64202,0.64202,62199999.0
2006-03-15 09:50:00,0.64194,0.64194,0.64172,0.64177,80099999.0
2006-03-15 09:51:00,0.64176,0.64182,0.64172,0.64175,46900000.0
2006-03-15 09:52:00,0.64175,0.64175,0.64154,0.64164,107699998.0
2006-03-15 09:53:00,0.64153,0.64166,0.6415,0.64166,62500000.0
2006-03-15 09:54:00,0.64162,0.64169,0.64155,0.64168,78100000.0
2006-03-15 09:55:00,0.64157,0.64168,0.64152,0.64155,64599999.0
2006-03-15 09:56:00,0.64157,0.64158,0.64149,0.64158,86700001.0
2006-03-15 09:57:00,0.64153,0.64185,0.64153,0.64185,52400000.0
2006-03-15 09:58:00,0.64165,0.64182,0.64165,0.64172,70799999.0
2006-03-15 09:59:00,0.64175,0.64183,0.64175,0.64183,30800000.0
2006-03-15 10:00:00,0.64184,0.64193,0.64179,0.64193,81200001.0
2006-03-15 10:01:00,0.6419,0.6419,0.64174,0.64175,89200000.0
2006-03-15 10:02:00,0.64175,0.6419,0.64175,0.64185,108700000.0
2006-03-15 10:03:00,0.64185,0.6419,0.64177,0.64182,109300000.0
2006-03-15 10:04:00,0.64187,0.64195,0.64185,0.64185,56400000.0
2006-03-15 10:05:00,0.64185,0.642,0.64165,0.64165,41399999.0
2006-03-15 10:06:00,0.64195,0.64195,0.6418,0.64193,109499999.0
2006-03-15 10:07:00,0.6419,0.64192,0.64186,0.64188,87400000.0
2006-03-15 10:08:00,0.64185,0.64189,0.64179,0.64186,97299999.0
2006-03-15 10:09:00,0.64164,0.64185,0.64164,0.64173,157900000.0
2006-03-15 10:10:00,0.64162,0.64162,0.64138,0.6414,115300002.0
2006-03-15 10:11:00,0.64159,0.64159,0.6415,0.64155,98800000.0
2006-03-15 10:12:00,0.6415,0.6416,0.6415,0.6416,20000000.0
2006-03-15 10:13:00,0.64155,0.64164,0.64155,0.64163,110800002.0
2006-03-15 10:14:00,0.64154,0.64158,0.64142,0.64142,143400000.0
2006-03-15 10:15:00,0.64141,0.64144,0.6414,0.6414,39800000.0
2006-03-15 10:16:00,0.64151,0.64167,0.64143,0.64161,174000002.0
2006-03-15 10:17:00,0.64172,0.64174,0.64164,0.64166,130100001.0
2006-03-15 10:18:00,0.64163,0.64163,0.64147,0.64151,78100000.0
2006-03-15 10:19:00,0.6415,0.64164,0.6415,0.64157,67099999.0
2006-03-15 10:20:00,0.64158,0.64158,0.64152,0.64152,25400000.0
2006-03-15 10:21:00,0.64157,0.64164,0.64155,0.6416,63000000.0
2006-03-15 10:22:00,0.64152,0.64178,0.64152,0.64178,81400001.0
2006-03-15 10:23:00,0.64181,0.64192,0.64175,0.64184,124699999.0
2006-03-15 10:24:00,0.6419,0.64195,0.6419,0.64192,67700000.0
2006-03-15 10:25:00,0.64185,0.64191,0.64185,0.64191,59399999.0
2006-03-15 10:26:00,0.64185,0.64198,0.64185,0.6419,92500000.0
2006-03-15 10:27:00,0.642,0.64206,0.64186,0.64195,108300000.0
2006-03-15 10:28:00,0.64194,0.64195,0.64187,0.64192,69100000.0
2006-03-15 10:29:00,0.64208,0.64208,0.64199,0.64205,96400000.0
2006-03-15 10:30:00,0.642,0.64213,0.64198,0.64213,76699999.0
2006-03-15 10:31:00,0.64214,0.64232,0.64214,0.64232,99800001.0
2006-03-15 10:32:00,0.64229,0.64233,0.64225,0.64233,81599999.0
2006-03-15 10:33:00,0.64239,0.64252,0.64239,0.64246,115000000.0
2006-03-15 10:34:00,0.64245,0.64261,0.64245,0.64261,69200000.0
2006-03-15 10:35:00,0.64265,0.64278,0.64255,0.64276,115800000.0
2006-03-15 10:36:00,0.64263,0.64278,0.64263,0.6427,147999999.0
2006-03-15 10:37:00,0.64264,0.64279,0.64264,0.64279,98400000.0
2006-03-15 10:38:00,0.64269,0.64269,0.64255,0.64262,68600000.0
2006-03-15 10:39:00,0.64261,0.64279,0.6426,0.64265,113400000.0
2006-03-15 10:40:00,0.64272,0.64272,0.64254,0.64267,89200001.0
2006-03-15 10:41:00,0.6426,0.64277,0.64259,0.64277,171599997.0
2006-03-15 10:42:00,0.64284,0.64294,0.64272,0.64294,64999999.0
2006-03-15 10:43:00,0.64285,0.64285,0.64275,0.64275,58300000.0
2006-03-15 10:44:00,0.64277,0.64278,0.64267,0.64273,86700000.0
2006-03-15 10:45:00,0.64277,0.64281,0.64268,0.64281,140499998.0
2006-03-15 10:46:00,0.64273,0.64283,0.64272,0.64283,91100000.0
2006-03-15 10:47:00,0.6427,0.64294,0.64268,0.64294,79199998.0
2006-03-15 10:48:00,0.64292,0.64292,0.64282,0.64288,116900000.0
2006-03-15 10:49:00,0.64293,0.64304,0.64292,0.64299,96799999.0
2006-03-15 10:50:00,0.64306,0.64307,0.64294,0.64307,75600000.0
2006-03-15 10:51:00,0.64308,0.64322,0.64289,0.64306,156499999.0
2006-03-15 10:52:00,0.64313,0.64313,0.64303,0.64313,69799999.0
2006-03-15 10:53:00,0.64311,0.64312,0.64301,0.64307,60500000.0
2006-03-15 10:54:00,0.64295,0.64312,0.64295,0.64312,58100000.0
2006-03-15 10:55:00,0.64306,0.64306,0.64285,0.64285,21400000.0
2006-03-15 10:56:00,0.64282,0.64289,0.64273,0.6428,85100000.0
2006-03-15 10:57:00,0.64276,0.64276,0.64267,0.6427,78000001.0
2006-03-15 10:58:00,0.64268,0.64269,0.64256,0.64256,105800000.0
2006-03-15 10:59:00,0.64255,0.64267,0.64255,0.64265,89000000.0
2006-03-15 11:00:00,0.64264,0.64277,0.64243,0.64266,103500001.0
2006-03-15 11:01:00,0.64261,0.64272,0.64242,0.64272,122299998.0
2006-03-15 11:02:00,0.64266,0.64276,0.6425,0.64276,73399999.0
2006-03-15 11:03:00,0.64279,0.64287,0.64269,0.64278,92299999.0
2006-03-15 11:04:00,0.64277,0.64287,0.6427,0.6427,75199999.0
2006-03-15 11:05:00,0.6428,0.64281,0.64265,0.64281,104100002.0
2006-03-15 11:06:00,0.64278,0.64285,0.64275,0.64275,117800000.0
2006-03-15 11:07:00,0.6428,0.64284,0.64274,0.64277,89300000.0
2006-03-15 11:08:00,0.64275,0.64291,0.64275,0.64291,63799999.0
2006-03-15 11:09:00,0.64294,0.64334,0.64287,0.64319,131299999.0
2006-03-15 11:10:00,0.64315,0.64318,0.64293,0.64314,77400000.0
2006-03-15 11:11:00,0.64314,0.64314,0.64303,0.64307,62200000.0
2006-03-15 11:12:00,0.64302,0.64314,0.64292,0.64312,85100000.0
2006-03-15 11:13:00,0.64312,0.64325,0.6431,0.64313,93900001.0
2006-03-15 11:14:00,0.64312,0.64315,0.64296,0.64307,188400000.0
2006-03-15 11:15:00,0.64315,0.64328,0.64313,0.64324,104100000.0
2006-03-15 11:16:00,0.64329,0.64341,0.64318,0.64339,65400001.0
2006-03-15 11:17:00,0.6434,0.6435,0.6434,0.64346,86699999.0
2006-03-15 11:18:00,0.64345,0.64352,0.64343,0.64352,118400000.0
2006-03-15 11:19:00,0.64348,0.64364,0.64342,0.64357,123299999.0
2006-03-15 11:20:00,0.64347,0.64352,0.64344,0.64352,90999998.0
2006-03-15 11:21:00,0.64354,0.64369,0.64354,0.64362,96799999.0
2006-03-15 11:22:00,0.64364,0.64377,0.64364,0.64368,108400000.0
2006-03-15 11:23:00,0.64379,0.64379,0.64361,0.64365,76999999.0
2006-03-15 11:24:00,0.64375,0.6439,0.64369,0.64375,105500000.0
2006-03-15 11:25:00,0.64372,0.64382,0.64368,0.64368,86899999.0
2006-03-15 11:26:00,0.64374,0.64389,0.64368,0.64368,104700001.0
2006-03-15 11:27:00,0.64361,0.64371,0.64361,0.64362,44100000.0
2006-03-15 11:28:00,0.64363,0.64365,0.64356,0.64365,54100001.0
2006-03-15 11:29:00,0.64372,0.6438,0.64359,0.64359,108800000.0
2006-03-15 11:30:00,0.64364,0.6438,0.64364,0.64372,74600000.0
2006-03-15 11:31:00,0.64375,0.6438,0.6436,0.6436,113899998.0
2006-03-15 11:32:00,0.64363,0.6437,0.6436,0.6436,75399999.0
2006-03-15 11:33:00,0.6436,0.64365,0.64355,0.64365,120999999.0
2006-03-15 11:34:00,0.64361,0.64361,0.64341,0.64343,49500000.0
2006-03-15 11:35:00,0.64348,0.64348,0.64335,0.64348,35200000.0
2006-03-15 11:36:00,0.64336,0.64336,0.64325,0.64329,64500000.0
2006-03-15 11:37:00,0.64331,0.64331,0.64318,0.64318,54200000.0
2006-03-15 11:38:00,0.64319,0.64319,0.64306,0.64318,190300003.0
2006-03-15 11:39:00,0.64305,0.64305,0.64284,0.64284,111999999.0
2006-03-15 11:40:00,0.6428,0.64297,0.6428,0.64294,68599999.0
2006-03-15 11:41:00,0.64285,0.64295,0.64285,0.64292,110400000.0
2006-03-15 11:42:00,0.64288,0.64292,0.64288,0.64288,63000001.0
2006-03-15 11:43:00,0.6429,0.64295,0.64285,0.64287,118400001.0
2006-03-15 11:44:00,0.64295,0.64295,0.64283,0.64283,19200000.0
2006-03-15 11:45:00,0.64284,0.64288,0.64277,0.64279,113199999.0
2006-03-15 11:46:00,0.64285,0.64285,0.6427,0.6428,63499998.0
2006-03-15 11:47:00,0.6429,0.6429,0.64275,0.64275,90699998.0
2006-03-15 11:48:00,0.64275,0.64293,0.64275,0.6429,109200000.0
2006-03-15 11:49:00,0.64298,0.64298,0.64274,0.6428,132499999.0
2006-03-15 11:50:00,0.64277,0.64283,0.64267,0.64268,100900000.0
2006-03-15 11:51:00,0.64263,0.64263,0.64239,0.64239,62300001.0
2006-03-15 11:52:00,0.64243,0.64243,0.64231,0.64236,81700000.0
2006-03-15 11:53:00,0.64238,0.64252,0.64237,0.64252,48400001.0
2006-03-15 11:54:00,0.64251,0.64252,0.64243,0.64252,63300000.0
2006-03-15 11:55:00,0.64254,0.6427,0.64254,0.6426,64999999.0
2006-03-15 11:56:00,0.6426,0.64267,0.64244,0.64252,96000001.0
2006-03-15 11:57:00,0.64259,0.64301,0.64259,0.64298,90899999.0
2006-03-15 11:58:00,0.64302,0.64302,0.64289,0.64291,72799999.0
2006-03-15 11:59:00,0.64298,0.643,0.64291,0.64297,90200001.0
2006-03-15 12:00:00,0.64296,0.64298,0.64276,0.64276,84599999.0
2006-03-15 12:01:00,0.64284,0.64286,0.64263,0.64265,188000000.0
2006-03-15 12:02:00,0.64261,0.64286,0.64261,0.6428,118999997.0
2006-03-15 12:03:00,0.64277,0.64277,0.64261,0.64273,82799999.0
2006-03-15 12:04:00,0.64279,0.64286,0.64271,0.64286,66599999.0
2006-03-15 12:05:00,0.6429,0.64291,0.64284,0.64284,99100001.0
2006-03-15 12:06:00,0.64283,0.64297,0.64283,0.64288,91300000.0
2006-03-15 12:07:00,0.64286,0.64306,0.64286,0.64306,92900000.0
2006-03-15 12:08:00,0.64313,0.64344,0.64313,0.64331,112899999.0
2006-03-15 12:09:00,0.64332,0.64333,0.64324,0.64333,81800000.0
2006-03-15 12:10:00,0.6433,0.64335,0.6432,0.64335,66300000.0
2006-03-15 12:11:00,0.64338,0.64348,0.64338,0.64346,59700000.0
2006-03-15 12:12:00,0.64339,0.6435,0.64339,0.6435,47800000.0
2006-03-15 12:13:00,0.64352,0.64369,0.64352,0.64369,69500000.0
2006-03-15 12:14:00,0.64374,0.64376,0.64369,0.64376,53800000.0
2006-03-15 12:15:00,0.64383,0.64397,0.64381,0.64393,74600000.0
2006-03-15 12:16:00,0.64388,0.64391,0.64379,0.64379,55100000.0
2006-03-15 12:17:00,0.64372,0.64382,0.64368,0.64377,111800000.0
2006-03-15 12:18:00,0.64385,0.64385,0.64377,0.64382,76300000.0
2006-03-15 12:19:00,0.64378,0.64387,0.64378,0.64387,73300000.0
2006-03-15 12:20:00,0.644,0.64415,0.6439,0.64396,106699999.0
2006-03-15 12:21:00,0.64385,0.64442,0.64377,0.64442,105200000.0
2006-03-15 12:22:00,0.64462,0.64462,0.64429,0.64435,72100000.0
2006-03-15 12:23:00,0.64428,0.64455,0.64428,0.64455,87500000.0
2006-03-15 12:24:00,0.64449,0.64461,0.64446,0.64446,100200001.0
2006-03-15 12:25:00,0.64433,0.64433,0.64419,0.64426,74000001.0
2006-03-15 12:26:00,0.64425,0.64427,0.64415,0.6442,89300000.0
2006-03-15 12:27:00,0.64416,0.64437,0.64396,0.64396,104300000.0
2006-03-15 12:28:00,0.64418,0.64432,0.64416,0.64425,115500000.0
2006-03-15 12:29:00,0.64421,0.64433,0.64421,0.64422,110499999.0
2006-03-15 12:30:00,0.6442,0.64433,0.6442,0.64423,57300000.0
2006-03-15 12:31:00,0.64428,0.64436,0.64411,0.64423,87700000.0
2006-03-15 12:32:00,0.64433,0.64443,0.64426,0.6443,107400000.0
2006-03-15 12:33:00,0.6444,0.64443,0.64428,0.64431,99800000.0
2006-03-15 12:34:00,0.6444,0.64445,0.64435,0.6444,124300000.0
2006-03-15 12:35:00,0.6444,0.64443,0.64434,0.64437,72700000.0
2006-03-15 12:36:00,0.64433,0.64444,0.64416,0.64437,54399999.0
2006-03-15 12:37:00,0.64446,0.64481,0.64446,0.64475,112700001.0
2006-03-15 12:38:00,0.64505,0.64546,0.64505,0.64528,85000001.0
2006-03-15 12:39:00,0.64522,0.64522,0.64508,0.64516,61500000.0
2006-03-15 12:40:00,0.64511,0.64536,0.64495,0.64536,151900000.0
2006-03-15 12:41:00,0.64528,0.64528,0.64519,0.64519,36700000.0
2006-03-15 12:42:00,0.64511,0.64511,0.64501,0.64501,53000000.0
2006-03-15 12:43:00,0.64501,0.64501,0.64495,0.64495,65300001.0
2006-03-15 12:44:00,0.64499,0.64502,0.64481,0.64489,92200001.0
2006-03-15 12:45:00,0.64491,0.645,0.64489,0.64497,64000000.0
2006-03-15 12:46:00,0.64497,0.64497,0.64488,0.6449,139900000.0
2006-03-15 12:47:00,0.64502,0.64508,0.64502,0.64508,41400000.0
2006-03-15 12:48:00,0.64517,0.64518,0.64505,0.64508,58400000.0
2006-03-15 12:49:00,0.64511,0.64527,0.64497,0.64516,145900001.0
2006-03-15 12:50:00,0.64518,0.64534,0.64518,0.64533,66200000.0
2006-03-15 12:51:00,0.64543,0.64543,0.64519,0.6452,80799999.0
2006-03-15 12:52:00,0.64514,0.64523,0.64498,0.64503,130500002.0
2006-03-15 12:53:00,0.64497,0.64515,0.64497,0.64515,151400001.0
2006-03-15 12:54:00,0.64523,0.64529,0.64516,0.64527,78500000.0
2006-03-15 12:55:00,0.64515,0.64539,0.64504,0.64517,155600004.0
2006-03-15 12:56:00,0.64524,0.64524,0.64513,0.64513,58800000.0
2006-03-15 12:57:00,0.64504,0.64516,0.645,0.64508,88300000.0
2006-03-15 12:58:00,0.64505,0.64505,0.64495,0.645,76000000.0
2006-03-15 12:59:00,0.64507,0.64507,0.64503,0.64503,25600000.0
2006-03-15 13:00:00,0.64511,0.64511,0.64492,0.64493,66800000.0
2006-03-15 13:01:00,0.64495,0.64495,0.64474,0.64474,94099999.0
2006-03-15 13:02:00,0.64468,0.64468,0.64444,0.64463,84700000.0
2006-03-15 13:03:00,0.64455,0.64455,0.64434,0.64439,61000000.0
2006-03-15 13:04:00,0.64428,0.64433,0.64413,0.64413,119200001.0
2006-03-15 13:05:00,0.64413,0.64421,0.64401,0.64421,163599998.0
2006-03-15 13:06:00,0.64412,0.64422,0.6441,0.64416,138199997.0
2006-03-15 13:07:00,0.644,0.64428,0.644,0.64428,109000001.0
2006-03-15 13:08:00,0.64397,0.64407,0.64381,0.64381,93199999.0
2006-03-15 13:09:00,0.64405,0.64405,0.64392,0.64392,128599999.0
2006-03-15 13:10:00,0.64407,0.64417,0.64398,0.64398,86900000.0
2006-03-15 13:11:00,0.64397,0.64409,0.64375,0.64375,105300001.0
2006-03-15 13:12:00,0.64382,0.64382,0.64366,0.64381,57999999.0
2006-03-15 13:13:00,0.64378,0.64383,0.64372,0.64383,81800001.0
2006-03-15 13:14:00,0.64377,0.64385,0.64375,0.64385,46999999.0
2006-03-15 13:15:00,0.64393,0.64393,0.64383,0.64387,100300000.0
2006-03-15 13:16:00,0.64388,0.64388,0.64382,0.64382,23100001.0
2006-03-15 13:17:00,0.64394,0.64418,0.64394,0.64404,71900000.0
2006-03-15 13:18:00,0.64398,0.6442,0.64398,0.64399,125499999.0
2006-03-15 13:19:00,0.64405,0.64415,0.64405,0.6441,22600000.0
2006-03-15 13:20:00,0.64415,0.6442,0.64405,0.64412,55399999.0
2006-03-15 13:21:00,0.64419,0.64431,0.64418,0.64418,94099998.0
2006-03-15 13:22:00,0.64414,0.64423,0.64413,0.64413,68000000.0
2006-03-15 13:23:00,0.64413,0.64421,0.64401,0.64417,116399999.0
2006-03-15 13:24:00,0.64409,0.64429,0.64399,0.64399,130299998.0
2006-03-15 13:25:00,0.64418,0.6442,0.64418,0.64418,53499999.0
2006-03-15 13:26:00,0.64423,0.64423,0.64394,0.64417,79699999.0
2006-03-15 13:27:00,0.64421,0.64423,0.64405,0.64405,96299999.0
2006-03-15 13:28:00,0.6441,0.64415,0.64405,0.6441,87099999.0
2006-03-15 13:29:00,0.64409,0.64417,0.64406,0.6441,69300001.0
2006-03-15 13:30:00,0.64405,0.64415,0.64405,0.64415,102000002.0
2006-03-15 13:31:00,0.6441,0.64413,0.64405,0.64413,49500000.0
2006-03-15 13:32:00,0.64408,0.6441,0.644,0.644,61800001.0
2006-03-15 13:33:00,0.64401,0.64401,0.64382,0.64382,105800001.0
2006-03-15 13:34:00,0.64374,0.64384,0.64374,0.6438,77200000.0
2006-03-15 13:35:00,0.64379,0.64379,0.64363,0.64374,112700001.0
2006-03-15 13:36:00,0.64383,0.64385,0.64376,0.6438,71800000.0
2006-03-15 13:37:00,0.64377,0.64377,0.64337,0.64348,74400001.0
2006-03-15 13:38:00,0.6435,0.64373,0.64342,0.64358,93400000.0
2006-03-15 13:39:00,0.64353,0.64353,0.6434,0.6434,130900002.0
2006-03-15 13:40:00,0.6434,0.64344,0.64324,0.64342,91700001.0
2006-03-15 13:41:00,0.64332,0.64377,0.64332,0.64355,177700001.0
2006-03-15 13:42:00,0.64341,0.64393,0.64341,0.64377,128400000.0
2006-03-15 13:43:00,0.6438,0.6438,0.64368,0.64368,62299999.0
2006-03-15 13:44:00,0.6435,0.64365,0.64345,0.6436,78600000.0
2006-03-15 13:45:00,0.6436,0.64364,0.64354,0.64364,142400000.0
2006-03-15 13:46:00,0.64361,0.64368,0.64361,0.64368,71700001.0
2006-03-15 13:47:00,0.6437,0.64392,0.6437,0.64392,116499999.0
2006-03-15 13:48:00,0.6439,0.64405,0.6439,0.64393,62600001.0
2006-03-15 13:49:00,0.644,0.644,0.6439,0.6439,69399999.0
2006-03-15 13:50:00,0.6439,0.6439,0.64374,0.6438,65399999.0
2006-03-15 13:51:00,0.64365,0.64375,0.64365,0.64375,106300002.0
2006-03-15 13:52:00,0.6437,0.6437,0.64345,0.64345,137400001.0
2006-03-15 13:53:00,0.64347,0.64352,0.64338,0.64349,122799999.0
2006-03-15 13:54:00,0.6435,0.6435,0.64342,0.64348,68000000.0
2006-03-15 13:55:00,0.64345,0.6435,0.64335,0.6434,64100000.0
2006-03-15 13:56:00,0.64334,0.64334,0.64319,0.64319,26900000.0
2006-03-15 13:57:00,0.64333,0.64333,0.64328,0.64328,45000000.0
2006-03-15 13:58:00,0.64331,0.64344,0.64331,0.64333,77299999.0
2006-03-15 13:59:00,0.64333,0.64333,0.64315,0.64315,96499999.0
2006-03-15 14:00:00,0.64317,0.64325,0.64295,0.64315,42300000.0
2006-03-15 14:01:00,0.6432,0.64325,0.64315,0.6432,91700000.0
2006-03-15 14:02:00,0.64325,0.64333,0.6432,0.6432,72900000.0
2006-03-15 14:03:00,0.64328,0.64337,0.64313,0.64313,58600000.0
2006-03-15 14:04:00,0.64312,0.6432,0.643,0.6432,83600001.0
2006-03-15 14:05:00,0.6431,0.6431,0.64273,0.64285,104900000.0
2006-03-15 14:06:00,0.64283,0.64292,0.64272,0.64292,108999999.0
2006-03-15 14:07:00,0.6429,0.6429,0.6428,0.64286,75299999.0
2006-03-15 14:08:00,0.64282,0.64284,0.64253,0.64277,108700000.0
2006-03-15 14:09:00,0.64276,0.6428,0.64259,0.64274,138099998.0
2006-03-15 14:10:00,0.64281,0.64281,0.64268,0.64268,65400000.0
2006-03-15 14:11:00,0.64273,0.64273,0.64271,0.64273,58100000.0
2006-03-15 14:12:00,0.64273,0.64287,0.64273,0.64287,68500001.0
2006-03-15 14:13:00,0.64287,0.64289,0.64268,0.64285,121399998.0
2006-03-15 14:14:00,0.64293,0.64306,0.64284,0.64294,105700001.0
2006-03-15 14:15:00,0.6431,0.64317,0.6431,0.64315,41900000.0
2006-03-15 14:16:00,0.64305,0.64315,0.64305,0.64312,118299998.0
2006-03-15 14:17:00,0.64311,0.64316,0.64286,0.64287,118400001.0
2006-03-15 14:18:00,0.64282,0.6429,0.6428,0.64287,121600001.0
2006-03-15 14:19:00,0.64275,0.64288,0.64275,0.64287,97899999.0
2006-03-15 14:20:00,0.64271,0.64271,0.64258,0.64264,51700000.0
2006-03-15 14:21:00,0.64266,0.64279,0.64266,0.64279,27499999.0
2006-03-15 14:22:00,0.64286,0.64301,0.64286,0.64297,51599999.0
2006-03-15 14:23:00,0.64298,0.64299,0.64287,0.64287,72500000.0
2006-03-15 14:24:00,0.64295,0.64295,0.64285,0.64295,93300001.0
2006-03-15 14:25:00,0.64286,0.64289,0.64265,0.64265,90599999.0
2006-03-15 14:26:00,0.6426,0.64269,0.64249,0.64249,83100000.0
2006-03-15 14:27:00,0.6425,0.64251,0.6424,0.6424,68200000.0
2006-03-15 14:28:00,0.64242,0.64243,0.64232,0.64243,106699999.0
2006-03-15 14:29:00,0.64241,0.6425,0.64232,0.6424,107099997.0
2006-03-15 14:30:00,0.64246,0.64253,0.64237,0.64253,105100000.0
2006-03-15 14:31:00,0.64255,0.64261,0.64251,0.64251,86300000.0
2006-03-15 14:32:00,0.64253,0.64263,0.64248,0.64253,108699999.0
2006-03-15 14:33:00,0.64258,0.64262,0.64257,0.64257,40099999.0
2006-03-15 14:34:00,0.64269,0.64282,0.64257,0.64282,34200000.0
2006-03-15 14:35:00,0.64284,0.643,0.64284,0.64297,47500000.0
2006-03-15 14:36:00,0.64303,0.64303,0.64296,0.64298,73000000.0
2006-03-15 14:37:00,0.6432,0.6434,0.64305,0.6431,78900000.0
2006-03-15 14:38:00,0.64314,0.64321,0.64314,0.64321,11200000.0
2006-03-15 14:39:00,0.64313,0.64321,0.64307,0.64321,128600000.0
2006-03-15 14:40:00,0.64333,0.64333,0.643,0.64316,110800002.0
2006-03-15 14:41:00,0.64317,0.64321,0.64306,0.64318,120000001.0
2006-03-15 14:42:00,0.64321,0.64332,0.64319,0.6433,94800000.0
2006-03-15 14:43:00,0.6432,0.64332,0.64316,0.64332,44600000.0
2006-03-15 14:44:00,0.64325,0.6434,0.64325,0.6434,83799999.0
2006-03-15 14:45:00,0.6433,0.64335,0.6433,0.64335,59399998.0
2006-03-15 14:46:00,0.64335,0.64335,0.6433,0.64335,77199998.0
2006-03-15 14:47:00,0.64328,0.6434,0.64325,0.6433,86600000.0
2006-03-15 14:48:00,0.64333,0.64333,0.64326,0.64326,120600001.0
2006-03-15 14:49:00,0.64325,0.64325,0.6432,0.6432,76100002.0
2006-03-15 14:50:00,0.64324,0.64331,0.64324,0.64331,14300000.0
2006-03-15 14:51:00,0.64327,0.64335,0.6432,0.6433,39000001.0
2006-03-15 14:52:00,0.6433,0.64335,0.64325,0.64325,66300001.0
2006-03-15 14:53:00,0.64335,0.64335,0.64315,0.64315,31900000.0
2006-03-15 14:54:00,0.6433,0.6434,0.64325,0.64335,51600000.0
2006-03-15 14:55:00,0.6433,0.64335,0.6433,0.6433,121000000.0
2006-03-15 14:56:00,0.6433,0.6434,0.6433,0.6434,7400000.0
2006-03-15 14:57:00,0.64335,0.6434,0.64333,0.64335,59100000.0
2006-03-15 14:58:00,0.64325,0.64335,0.64325,0.64325,89700001.0
2006-03-15 14:59:00,0.64329,0.64329,0.64309,0.64309,55699999.0
2006-03-15 15:00:00,0.64314,0.64326,0.64313,0.6432,86699999.0
2006-03-15 15:01:00,0.64323,0.64327,0.64317,0.64317,65699999.0
2006-03-15 15:02:00,0.64324,0.64348,0.64319,0.64341,71699999.0
2006-03-15 15:03:00,0.64345,0.64356,0.6434,0.6435,106400001.0
2006-03-15 15:04:00,0.64344,0.64353,0.64338,0.64353,50900000.0
2006-03-15 15:05:00,0.64347,0.64353,0.6434,0.64348,67500001.0
2006-03-15 15:06:00,0.64355,0.64361,0.64342,0.64361,172300004.0
2006-03-15 15:07:00,0.64363,0.64363,0.64353,0.64353,45400000.0
2006-03-15 15:08:00,0.64347,0.64353,0.64335,0.64335,158300002.0
2006-03-15 15:09:00,0.64355,0.64355,0.6435,0.6435,55900001.0
2006-03-15 15:10:00,0.64355,0.64359,0.64347,0.64347,73900000.0
2006-03-15 15:11:00,0.64345,0.64355,0.64343,0.64343,102900002.0
2006-03-15 15:12:00,0.64345,0.64345,0.64338,0.6434,121099998.0
2006-03-15 15:13:00,0.64337,0.64337,0.64327,0.64327,44900000.0
2006-03-15 15:14:00,0.64333,0.64333,0.64326,0.64333,82900000.0
2006-03-15 15:15:00,0.64333,0.64333,0.64324,0.6433,81400000.0
2006-03-15 15:16:00,0.64324,0.64333,0.64319,0.64333,96900000.0
2006-03-15 15:17:00,0.64325,0.64348,0.6432,0.64347,109600000.0
2006-03-15 15:18:00,0.64344,0.64344,0.64338,0.64338,49100000.0
2006-03-15 15:19:00,0.64349,0.64349,0.6434,0.64348,103199999.0
2006-03-15 15:20:00,0.64348,0.64356,0.64336,0.64356,90099999.0
2006-03-15 15:21:00,0.64362,0.64367,0.64342,0.6436,144599998.0
2006-03-15 15:22:00,0.64367,0.64368,0.64367,0.64368,9700000.0
2006-03-15 15:23:00,0.64379,0.64391,0.64379,0.64382,112499999.0
2006-03-15 15:24:00,0.64387,0.64393,0.6437,0.64388,146500001.0
2006-03-15 15:25:00,0.64392,0.64392,0.64377,0.64385,154200002.0
2006-03-15 15:26:00,0.64382,0.64391,0.64377,0.64383,98799998.0
2006-03-15 15:27:00,0.64371,0.64391,0.64371,0.64388,54000000.0
2006-03-15 15:28:00,0.64389,0.64412,0.64389,0.64395,94100001.0
2006-03-15 15:29:00,0.64398,0.64409,0.64395,0.64398,88699999.0
2006-03-15 15:30:00,0.6439,0.6439,0.64364,0.64372,78999998.0
2006-03-15 15:31:00,0.64382,0.64382,0.64363,0.64367,98400000.0
2006-03-15 15:32:00,0.64378,0.64388,0.6437,0.6437,110200000.0
2006-03-15 15:33:00,0.64374,0.6438,0.64374,0.6438,15900000.0
2006-03-15 15:34:00,0.64385,0.64391,0.64372,0.64372,59200000.0
2006-03-15 15:35:00,0.64374,0.64376,0.64374,0.64376,19200000.0
2006-03-15 15:36:00,0.64368,0.64368,0.64343,0.64343,67099999.0
2006-03-15 15:37:00,0.6434,0.64342,0.64332,0.64332,59600001.0
2006-03-15 15:38:00,0.64343,0.64343,0.6432,0.64331,71000000.0
2006-03-15 15:39:00,0.64321,0.64321,0.6431,0.6431,82100000.0
2006-03-15 15:40:00,0.64292,0.64292,0.64256,0.64256,68400000.0
2006-03-15 15:41:00,0.64275,0.64295,0.64275,0.6429,59799999.0
2006-03-15 15:42:00,0.64291,0.64301,0.64286,0.6429,48600000.0
2006-03-15 15:43:00,0.64297,0.64297,0.64289,0.64291,70499999.0
2006-03-15 15:44:00,0.64298,0.64301,0.6429,0.64295,42100000.0
2006-03-15 15:45:00,0.64311,0.64323,0.64306,0.64323,215500001.0
2006-03-15 15:46:00,0.64334,0.64352,0.64327,0.64327,53099999.0
2006-03-15 15:47:00,0.64338,0.64357,0.64338,0.64357,43400000.0
2006-03-15 15:48:00,0.64363,0.64394,0.64363,0.64394,74800000.0
2006-03-15 15:49:00,0.64403,0.64422,0.64403,0.64416,89799999.0
2006-03-15 15:50:00,0.64403,0.64406,0.64403,0.64406,49400001.0
2006-03-15 15:51:00,0.64407,0.64434,0.64402,0.64433,79900000.0
2006-03-15 15:52:00,0.64422,0.64447,0.64422,0.64437,95700000.0
2006-03-15 15:53:00,0.64427,0.64433,0.64421,0.64421,82900001.0
2006-03-15 15:54:00,0.6442,0.6442,0.6441,0.6441,8800000.0
2006-03-15 15:55:00,0.64414,0.64425,0.64412,0.64412,43800000.0
2006-03-15 15:56:00,0.64415,0.64417,0.64404,0.64411,133799999.0
2006-03-15 15:57:00,0.64412,0.64412,0.64394,0.64394,60699999.0
2006-03-15 15:58:00,0.64398,0.64402,0.64349,0.64372,133499998.0
2006-03-15 15:59:00,0.64375,0.64377,0.64362,0.64377,41900000.0
2006-03-15 16:00:00,0.64378,0.64416,0.64378,0.64416,73200001.0
2006-03-15 16:01:00,0.6442,0.6442,0.6441,0.64418,70199999.0
2006-03-15 16:02:00,0.64419,0.64432,0.64416,0.64426,71100000.0
2006-03-15 16:03:00,0.6442,0.64436,0.64416,0.64433,68400000.0
2006-03-15 16:04:00,0.64426,0.6443,0.64422,0.64428,54299999.0
2006-03-15 16:05:00,0.64421,0.64422,0.64413,0.6442,52499999.0
2006-03-15 16:06:00,0.6443,0.6444,0.6442,0.6444,104100000.0
2006-03-15 16:07:00,0.64432,0.6446,0.64432,0.6445,78099999.0
2006-03-15 16:08:00,0.64445,0.64446,0.64434,0.64445,85500000.0
2006-03-15 16:09:00,0.64455,0.64489,0.64455,0.64486,58600000.0
2006-03-15 16:10:00,0.64488,0.64491,0.64468,0.64491,101000003.0
2006-03-15 16:11:00,0.64502,0.64519,0.645,0.64519,62200000.0
2006-03-15 16:12:00,0.64528,0.64533,0.64522,0.64533,74500000.0
2006-03-15 16:13:00,0.64518,0.64518,0.64507,0.64508,45800001.0
2006-03-15 16:14:00,0.64491,0.64491,0.64456,0.64456,31400000.0
2006-03-15 16:15:00,0.6445,0.64475,0.6445,0.64462,111699999.0
2006-03-15 16:16:00,0.64482,0.6449,0.64467,0.64477,93000000.0
2006-03-15 16:17:00,0.6447,0.6448,0.64468,0.6448,65899999.0
2006-03-15 16:18:00,0.64477,0.64494,0.64475,0.64487,54399999.0
2006-03-15 16:19:00,0.64495,0.64532,0.64491,0.64522,130300000.0
2006-03-15 16:20:00,0.64545,0.64556,0.64526,0.6453,78799998.0
2006-03-15 16:21:00,0.64505,0.64524,0.64501,0.64518,59200000.0
2006-03-15 16:22:00,0.64523,0.64528,0.64506,0.64506,124499999.0
2006-03-15 16:23:00,0.64503,0.64521,0.64503,0.64521,45800000.0
2006-03-15 16:24:00,0.64534,0.64545,0.64528,0.64545,76000001.0
2006-03-15 16:25:00,0.6455,0.64558,0.64548,0.64555,63300000.0
2006-03-15 16:26:00,0.64539,0.64542,0.64529,0.64542,70700001.0
2006-03-15 16:27:00,0.64537,0.64537,0.64508,0.64524,67899999.0
2006-03-15 16:28:00,0.64495,0.64515,0.64495,0.64496,124400000.0
2006-03-15 16:29:00,0.6449,0.6449,0.6448,0.64487,105399999.0
2006-03-15 16:30:00,0.64485,0.64495,0.6448,0.6448,85300000.0
2006-03-15 16:31:00,0.64487,0.64508,0.64487,0.64508,61200000.0
2006-03-15 16:32:00,0.64507,0.64507,0.64492,0.645,113299999.0
2006-03-15 16:33:00,0.64511,0.64527,0.64507,0.64527,216800002.0
2006-03-15 16:34:00,0.64523,0.64526,0.64517,0.64519,79799999.0
2006-03-15 16:35:00,0.64525,0.64528,0.64513,0.64525,107099998.0
2006-03-15 16:36:00,0.64522,0.64532,0.64522,0.64527,82000001.0
2006-03-15 16:37:00,0.64513,0.64528,0.64513,0.64523,128200002.0
2006-03-15 16:38:00,0.64522,0.64522,0.64512,0.64512,105999999.0
2006-03-15 16:39:00,0.64502,0.64502,0.64485,0.64489,97099999.0
2006-03-15 16:40:00,0.64481,0.64482,0.6447,0.64482,54900000.0
2006-03-15 16:41:00,0.64499,0.64503,0.6447,0.6447,74400001.0
2006-03-15 16:42:00,0.64448,0.64472,0.64434,0.64472,76900000.0
2006-03-15 16:43:00,0.64474,0.64474,0.64465,0.64468,67700001.0
2006-03-15 16:44:00,0.64463,0.64481,0.64463,0.64465,167199997.0
2006-03-15 16:45:00,0.64477,0.64477,0.64456,0.64456,110600001.0
2006-03-15 16:46:00,0.64461,0.64461,0.64443,0.64448,90000000.0
2006-03-15 16:47:00,0.6445,0.64465,0.64437,0.64465,95500002.0
2006-03-15 16:48:00,0.6448,0.64502,0.6448,0.64502,142699998.0
2006-03-15 16:49:00,0.64513,0.64522,0.64513,0.64522,23100000.0
2006-03-15 16:50:00,0.6453,0.64585,0.6453,0.6458,90300000.0
2006-03-15 16:51:00,0.64589,0.64593,0.64575,0.64575,78700000.0
2006-03-15 16:52:00,0.64593,0.64597,0.64581,0.64583,87600001.0
2006-03-15 16:53:00,0.64582,0.64584,0.64578,0.64584,95200001.0
2006-03-15 16:54:00,0.64577,0.64589,0.64577,0.64588,163100000.0
2006-03-15 16:55:00,0.64586,0.64586,0.64572,0.64582,139599999.0
2006-03-15 16:56:00,0.64586,0.64587,0.64575,0.64578,68299999.0
2006-03-15 16:57:00,0.64566,0.64566,0.64535,0.64555,79000001.0
2006-03-15 16:58:00,0.64565,0.64573,0.6455,0.64572,122999999.0
2006-03-15 16:59:00,0.64565,0.64575,0.64547,0.64565,87799999.0
2006-03-15 17:00:00,0.6457,0.646,0.6457,0.64595,64800000.0
2006-03-15 17:01:00,0.64601,0.64601,0.64579,0.64581,74800000.0
2006-03-15 17:02:00,0.64581,0.64588,0.64569,0.64585,145300001.0
2006-03-15 17:03:00,0.64563,0.64598,0.64563,0.64595,97799998.0
2006-03-15 17:04:00,0.64588,0.64597,0.64582,0.64597,46200000.0
2006-03-15 17:05:00,0.64599,0.646,0.64582,0.64595,119699998.0
2006-03-15 17:06:00,0.64604,0.64617,0.64581,0.64593,60299999.0
2006-03-15 17:07:00,0.64598,0.64603,0.64596,0.646,50900000.0
2006-03-15 17:08:00,0.6461,0.64623,0.64592,0.64592,70299999.0
2006-03-15 17:09:00,0.64603,0.64612,0.64592,0.64609,129599998.0
2006-03-15 17:10:00,0.64598,0.64598,0.64593,0.64593,86999997.0
2006-03-15 17:11:00,0.64579,0.64604,0.64579,0.64593,74999998.0
2006-03-15 17:12:00,0.64588,0.64601,0.64588,0.64589,95200001.0
2006-03-15 17:13:00,0.64589,0.64622,0.64589,0.64622,91900000.0
2006-03-15 17:14:00,0.64624,0.64651,0.64624,0.64644,83700000.0
2006-03-15 17:15:00,0.64642,0.64653,0.64635,0.64649,84000001.0
2006-03-15 17:16:00,0.64648,0.6466,0.64643,0.64654,98900001.0
2006-03-15 17:17:00,0.6465,0.6466,0.64649,0.6465,97299998.0
2006-03-15 17:18:00,0.64665,0.64678,0.6465,0.64673,91000000.0
2006-03-15 17:19:00,0.64677,0.64677,0.64654,0.64654,50200000.0
2006-03-15 17:20:00,0.64666,0.64677,0.64658,0.64677,102500000.0
2006-03-15 17:21:00,0.64668,0.64668,0.64647,0.64655,54199999.0
2006-03-15 17:22:00,0.6465,0.64665,0.6465,0.64665,56500000.0
2006-03-15 17:23:00,0.6466,0.64675,0.64651,0.64675,93100001.0
2006-03-15 17:24:00,0.64668,0.64668,0.64637,0.64646,81000000.0
2006-03-15 17:25:00,0.64635,0.64636,0.64627,0.64634,97699998.0
2006-03-15 17:26:00,0.6462,0.64629,0.64611,0.64614,98900000.0
2006-03-15 17:27:00,0.64615,0.64621,0.64604,0.64621,118400000.0
2006-03-15 17:28:00,0.64615,0.64625,0.64615,0.6462,90100000.0
2006-03-15 17:29:00,0.64622,0.64625,0.64614,0.64625,70099999.0
2006-03-15 17:30:00,0.64625,0.64627,0.64612,0.64612,111600000.0
2006-03-15 17:31:00,0.64604,0.6461,0.64598,0.64608,129500000.0
2006-03-15 17:32:00,0.64605,0.64608,0.6458,0.6458,53400000.0
2006-03-15 17:33:00,0.64576,0.64576,0.64555,0.64557,65500000.0
2006-03-15 17:34:00,0.64554,0.64558,0.6455,0.64558,50300000.0
2006-03-15 17:35:00,0.64576,0.64599,0.64576,0.64593,70700000.0
2006-03-15 17:36:00,0.64595,0.64607,0.6459,0.6459,105499999.0
2006-03-15 17:37:00,0.64583,0.64583,0.64572,0.64572,68500000.0
2006-03-15 17:38:00,0.64562,0.64565,0.64554,0.64565,193299995.0
2006-03-15 17:39:00,0.64547,0.64547,0.64529,0.64541,77500000.0
2006-03-15 17:40:00,0.64533,0.6454,0.64533,0.6454,55800000.0
2006-03-15 17:41:00,0.64537,0.64546,0.64537,0.64546,37499999.0
2006-03-15 17:42:00,0.64554,0.64559,0.6454,0.64543,110400002.0
2006-03-15 17:43:00,0.64541,0.64546,0.64529,0.64535,83700000.0
2006-03-15 17:44:00,0.64533,0.64533,0.64523,0.64527,53800000.0
2006-03-15 17:45:00,0.64529,0.64529,0.64499,0.64509,96300000.0
2006-03-15 17:46:00,0.64508,0.64508,0.64507,0.64507,45500000.0
2006-03-15 17:47:00,0.64475,0.64505,0.64475,0.645,48199999.0
2006-03-15 17:48:00,0.64501,0.64501,0.64483,0.64493,105500001.0
2006-03-15 17:49:00,0.64486,0.64498,0.64485,0.64489,97600000.0
2006-03-15 17:50:00,0.64483,0.64497,0.64483,0.64494,65399999.0
2006-03-15 17:51:00,0.64489,0.645,0.64484,0.64488,103100000.0
2006-03-15 17:52:00,0.64486,0.64505,0.64486,0.64487,107600000.0
2006-03-15 17:53:00,0.6448,0.6448,0.64461,0.6447,82899999.0
2006-03-15 17:54:00,0.64459,0.64465,0.64456,0.6446,114700000.0
2006-03-15 17:55:00,0.6445,0.64467,0.6445,0.64463,100100000.0
2006-03-15 17:56:00,0.64458,0.64481,0.64458,0.6447,129400000.0
2006-03-15 17:57:00,0.64462,0.64462,0.64449,0.64449,46199999.0
2006-03-15 17:58:00,0.64462,0.64488,0.64462,0.64482,83000000.0
2006-03-15 17:59:00,0.64467,0.64467,0.64441,0.64446,137000002.0
2006-03-15 18:00:00,0.6443,0.64485,0.6443,0.6445,109199999.0
2006-03-15 18:01:00,0.64448,0.64449,0.64431,0.64431,126900000.0
2006-03-15 18:02:00,0.64433,0.64442,0.64422,0.64442,38300000.0
2006-03-15 18:03:00,0.6445,0.64455,0.64445,0.64453,231399999.0
2006-03-15 18:04:00,0.6445,0.64455,0.64445,0.6445,174399997.0
2006-03-15 18:05:00,0.64453,0.64462,0.64437,0.64437,335800000.0
2006-03-15 18:06:00,0.64445,0.64454,0.6444,0.64454,105500000.0
2006-03-15 18:07:00,0.64448,0.64461,0.64436,0.64448,270100003.0
2006-03-15 18:08:00,0.64453,0.64471,0.64453,0.6447,56400000.0
2006-03-15 18:09:00,0.64482,0.64494,0.64471,0.64487,223699999.0
2006-03-15 18:10:00,0.64477,0.64478,0.64463,0.64474,120699999.0
2006-03-15 18:11:00,0.64486,0.64497,0.64485,0.64485,40400000.0
2006-03-15 18:12:00,0.6449,0.6449,0.64475,0.6448,80300000.0
2006-03-15 18:13:00,0.64495,0.64528,0.64495,0.64515,80000000.0
2006-03-15 18:14:00,0.64513,0.64513,0.64475,0.64475,92699999.0
2006-03-15 18:15:00,0.64474,0.64491,0.64474,0.64491,82400000.0
2006-03-15 18:16:00,0.64499,0.6451,0.64484,0.6449,303599993.0
2006-03-15 18:17:00,0.64466,0.64466,0.64435,0.64457,179099999.0
2006-03-15 18:18:00,0.64448,0.64479,0.64444,0.64465,302400000.0
2006-03-15 18:19:00,0.64462,0.64488,0.64447,0.64447,280200003.0
2006-03-15 18:20:00,0.64442,0.64449,0.6442,0.6442,136100001.0
2006-03-15 18:21:00,0.64407,0.64431,0.64405,0.64419,232600002.0
2006-03-15 18:22:00,0.64419,0.6445,0.64419,0.64443,124299999.0
2006-03-15 18:23:00,0.64434,0.64436,0.64424,0.64432,286500001.0
2006-03-15 18:24:00,0.64429,0.64443,0.64413,0.64428,241599999.0
2006-03-15 18:25:00,0.64432,0.64444,0.64428,0.64437,147400000.0
2006-03-15 18:26:00,0.6444,0.64452,0.6444,0.6445,158400002.0
2006-03-15 18:27:00,0.64445,0.64457,0.64441,0.64453,232400000.0
2006-03-15 18:28:00,0.64449,0.6446,0.64435,0.64442,128800001.0
2006-03-15 18:29:00,0.64438,0.64441,0.64417,0.6442,323099996.0
2006-03-15 18:30:00,0.64408,0.6442,0.64398,0.64417,143099997.0
2006-03-15 18:31:00,0.64407,0.64407,0.64383,0.64405,215599999.0
2006-03-15 18:32:00,0.64395,0.64421,0.64391,0.64407,71200000.0
2006-03-15 18:33:00,0.64407,0.64413,0.64395,0.64397,188199999.0
2006-03-15 18:34:00,0.64407,0.64431,0.64392,0.64431,103900002.0
2006-03-15 18:35:00,0.64448,0.6445,0.64444,0.64445,107399998.0
2006-03-15 18:36:00,0.64447,0.64447,0.64435,0.64435,129399999.0
2006-03-15 18:37:00,0.64431,0.64436,0.64421,0.64436,55900000.0
2006-03-15 18:38:00,0.64433,0.64443,0.64425,0.6444,133500000.0
2006-03-15 18:39:00,0.64432,0.64432,0.64402,0.64402,406799996.0
2006-03-15 18:40:00,0.64394,0.64411,0.6439,0.64411,66800000.0
2006-03-15 18:41:00,0.64396,0.64408,0.64387,0.64389,258399995.0
2006-03-15 18:42:00,0.64399,0.644,0.64376,0.64377,110300001.0
2006-03-15 18:43:00,0.64358,0.64367,0.64329,0.64353,714799991.0
2006-03-15 18:44:00,0.64355,0.64355,0.64303,0.64318,304599998.0
2006-03-15 18:45:00,0.64332,0.64395,0.64332,0.6438,441000001.0
2006-03-15 18:46:00,0.64386,0.64407,0.64386,0.64407,130300001.0
2006-03-15 18:47:00,0.64405,0.64416,0.64386,0.64412,129799999.0
2006-03-15 18:48:00,0.64422,0.64473,0.64422,0.64428,139700001.0
2006-03-15 18:49:00,0.64425,0.64436,0.64425,0.64434,119400000.0
2006-03-15 18:50:00,0.64428,0.64435,0.64417,0.64435,119399999.0
2006-03-15 18:51:00,0.64433,0.64448,0.64433,0.64448,122300000.0
2006-03-15 18:52:00,0.6446,0.64471,0.64458,0.64467,97000000.0
2006-03-15 18:53:00,0.64465,0.64465,0.64453,0.64461,86900001.0
2006-03-15 18:54:00,0.64443,0.64465,0.64443,0.64458,111700001.0
2006-03-15 18:55:00,0.64463,0.64463,0.64447,0.64452,150599999.0
2006-03-15 18:56:00,0.64457,0.64469,0.64457,0.64468,111399999.0
2006-03-15 18:57:00,0.6447,0.6447,0.6446,0.64462,68400001.0
2006-03-15 18:58:00,0.64459,0.64467,0.64459,0.64467,66399999.0
2006-03-15 18:59:00,0.6446,0.64472,0.6446,0.64467,294900001.0
2006-03-15 19:00:00,0.64463,0.64463,0.64451,0.64462,151499999.0
2006-03-15 19:01:00,0.64469,0.64469,0.64451,0.64451,116800001.0
2006-03-15 19:02:00,0.6445,0.64451,0.64435,0.64448,59800000.0
2006-03-15 19:03:00,0.64436,0.64445,0.64428,0.64428,279600001.0
2006-03-15 19:04:00,0.64424,0.64438,0.6442,0.6442,133100000.0
2006-03-15 19:05:00,0.64427,0.64453,0.64427,0.64452,95600000.0
2006-03-15 19:06:00,0.64457,0.64457,0.64438,0.6445,264800000.0
2006-03-15 19:07:00,0.64458,0.64469,0.64443,0.6445,223300000.0
2006-03-15 19:08:00,0.64464,0.64482,0.64459,0.64482,178399999.0
2006-03-15 19:09:00,0.64487,0.64487,0.64466,0.64472,97100001.0
2006-03-15 19:10:00,0.64477,0.64496,0.64477,0.64487,102500001.0
2006-03-15 19:11:00,0.64479,0.64488,0.64465,0.64475,183300002.0
2006-03-15 19:12:00,0.64473,0.64482,0.64473,0.64482,38900000.0
2006-03-15 19:13:00,0.64481,0.64499,0.64477,0.64495,82899999.0
2006-03-15 19:14:00,0.64502,0.64509,0.64495,0.64495,78799999.0
2006-03-15 19:15:00,0.64491,0.64498,0.64484,0.64495,121499999.0
2006-03-15 19:16:00,0.64495,0.64505,0.64495,0.64505,47200000.0
2006-03-15 19:17:00,0.645,0.64505,0.64485,0.64497,86400000.0
2006-03-15 19:18:00,0.64498,0.64499,0.64491,0.64499,46800000.0
2006-03-15 19:19:00,0.6449,0.64507,0.6449,0.64507,111700000.0
2006-03-15 19:20:00,0.645,0.6452,0.64499,0.64508,147899998.0
2006-03-15 19:21:00,0.645,0.64505,0.64486,0.64496,180400002.0
2006-03-15 19:22:00,0.64498,0.64503,0.64495,0.64501,81800000.0
2006-03-15 19:23:00,0.64489,0.64502,0.64489,0.64502,67500000.0
2006-03-15 19:24:00,0.6451,0.64512,0.64505,0.64505,60500000.0
2006-03-15 19:25:00,0.64509,0.64517,0.64505,0.64517,60999999.0
2006-03-15 19:26:00,0.64501,0.64513,0.645,0.64513,84500000.0
2006-03-15 19:27:00,0.64507,0.64507,0.64486,0.6449,219299996.0
2006-03-15 19:28:00,0.6451,0.6451,0.6449,0.6449,186899997.0
2006-03-15 19:29:00,0.64486,0.64489,0.64476,0.64485,94200000.0
2006-03-15 19:30:00,0.64486,0.645,0.64486,0.64499,65900000.0
2006-03-15 19:31:00,0.64498,0.64505,0.64483,0.645,112700001.0
2006-03-15 19:32:00,0.64503,0.64515,0.64497,0.64502,120400000.0
2006-03-15 19:33:00,0.645,0.6451,0.645,0.6451,63300000.0
2006-03-15 19:34:00,0.6451,0.64513,0.64497,0.6451,125299997.0
2006-03-15 19:35:00,0.64513,0.64524,0.64507,0.64522,206500001.0
2006-03-15 19:36:00,0.64525,0.64526,0.64508,0.64517,199299999.0
2006-03-15 19:37:00,0.64512,0.64516,0.64509,0.64509,76700000.0
2006-03-15 19:38:00,0.64512,0.64519,0.64504,0.64517,81099998.0
2006-03-15 19:39:00,0.64525,0.64528,0.64518,0.6452,282199997.0
2006-03-15 19:40:00,0.64528,0.64528,0.6452,0.6452,60300000.0
2006-03-15 19:41:00,0.64521,0.64523,0.64512,0.64512,74299998.0
2006-03-15 19:42:00,0.64503,0.64509,0.64502,0.64502,134299997.0
2006-03-15 19:43:00,0.64502,0.64502,0.64492,0.64493,103800001.0
2006-03-15 19:44:00,0.64502,0.64505,0.64485,0.64497,103600000.0
2006-03-15 19:45:00,0.645,0.6451,0.64495,0.64495,40500000.0
2006-03-15 19:46:00,0.64498,0.64505,0.6449,0.645,123900001.0
2006-03-15 19:47:00,0.64497,0.64497,0.64487,0.64488,60599999.0
2006-03-15 19:48:00,0.64485,0.64495,0.64485,0.6449,94700001.0
2006-03-15 19:49:00,0.6449,0.64508,0.64475,0.64475,115900001.0
2006-03-15 19:50:00,0.64491,0.64492,0.64478,0.64487,151700000.0
2006-03-15 19:51:00,0.64492,0.64497,0.64483,0.64493,131000000.0
2006-03-15 19:52:00,0.64493,0.64496,0.64478,0.64489,160799999.0
2006-03-15 19:53:00,0.64489,0.64489,0.64471,0.64473,180200003.0
2006-03-15 19:54:00,0.64474,0.64487,0.64474,0.64475,105899999.0
2006-03-15 19:55:00,0.64463,0.64487,0.64463,0.64487,199799999.0
2006-03-15 19:56:00,0.64483,0.64487,0.64474,0.64474,242999998.0
2006-03-15 19:57:00,0.64478,0.64482,0.64472,0.64473,126599999.0
2006-03-15 19:58:00,0.64479,0.64485,0.64473,0.64482,170199999.0
2006-03-15 19:59:00,0.64485,0.6449,0.6448,0.6448,124600003.0
2006-03-15 20:00:00,0.64482,0.64492,0.6448,0.64485,327200001.0
2006-03-15 20:01:00,0.64485,0.6449,0.64477,0.64488,93600000.0
2006-03-15 20:02:00,0.6449,0.6449,0.64485,0.64485,87900001.0
2006-03-15 20:03:00,0.64495,0.64495,0.64485,0.64492,108000000.0
2006-03-15 20:04:00,0.6449,0.64495,0.6448,0.6449,122199999.0
2006-03-15 20:05:00,0.64492,0.64495,0.6448,0.64495,175600000.0
2006-03-15 20:06:00,0.64495,0.64495,0.6448,0.6449,319500000.0
2006-03-15 20:07:00,0.64488,0.64492,0.6448,0.6448,119899999.0
2006-03-15 20:08:00,0.64485,0.6449,0.64485,0.64487,80500001.0
2006-03-15 20:09:00,0.6449,0.64495,0.64465,0.64485,165599995.0
2006-03-15 20:10:00,0.6448,0.6449,0.6448,0.6449,135500001.0
2006-03-15 20:11:00,0.64485,0.64487,0.64485,0.64487,70300002.0
2006-03-15 20:12:00,0.6449,0.6449,0.6448,0.64485,160499997.0
2006-03-15 20:13:00,0.64493,0.64495,0.6446,0.64485,123299999.0
2006-03-15 20:14:00,0.64493,0.64495,0.64485,0.64495,223899997.0
2006-03-15 20:15:00,0.64485,0.6449,0.64485,0.6449,57599998.0
2006-03-15 20:16:00,0.6449,0.645,0.6448,0.6448,387199997.0
2006-03-15 20:17:00,0.64477,0.64492,0.64477,0.6449,268499999.0
2006-03-15 20:18:00,0.64487,0.6449,0.64482,0.6449,98600002.0
2006-03-15 20:19:00,0.6449,0.6449,0.64485,0.6449,42500000.0
2006-03-15 20:20:00,0.64495,0.64495,0.6448,0.64485,44500000.0
2006-03-15 20:21:00,0.64487,0.64495,0.64485,0.6449,44200000.0
2006-03-15 20:22:00,0.6449,0.6449,0.64485,0.6449,177700001.0
2006-03-15 20:23:00,0.6449,0.64495,0.6448,0.64495,98900000.0
2006-03-15 20:24:00,0.6449,0.6449,0.6446,0.6449,173700002.0
2006-03-15 20:25:00,0.6449,0.64492,0.6448,0.64485,113600001.0
2006-03-15 20:26:00,0.6449,0.64495,0.6448,0.64485,105999999.0
2006-03-15 20:27:00,0.64485,0.6449,0.64485,0.6449,80300001.0
2006-03-15 20:28:00,0.6449,0.6449,0.64485,0.6449,49799999.0
2006-03-15 20:29:00,0.6449,0.64495,0.64485,0.6449,203299999.0
2006-03-15 20:30:00,0.6448,0.64495,0.6448,0.6449,338100001.0
2006-03-15 20:31:00,0.64493,0.64493,0.6448,0.6449,234999996.0
2006-03-15 20:32:00,0.6448,0.6449,0.6448,0.64487,140300001.0
2006-03-15 20:33:00,0.64485,0.64492,0.6448,0.64482,143200000.0
2006-03-15 20:34:00,0.6449,0.6449,0.64482,0.6449,103700001.0
2006-03-15 20:35:00,0.6449,0.6449,0.6448,0.64485,70199999.0
2006-03-15 20:36:00,0.64485,0.645,0.64475,0.6448,151400002.0
2006-03-15 20:37:00,0.64482,0.645,0.6448,0.64485,180900001.0
2006-03-15 20:38:00,0.64485,0.64487,0.6448,0.64485,132600000.0
2006-03-15 20:39:00,0.64485,0.6449,0.64485,0.6449,46300000.0
2006-03-15 20:40:00,0.64485,0.64495,0.6448,0.64485,184999999.0
2006-03-15 20:41:00,0.64485,0.6449,0.6448,0.6449,155999999.0
2006-03-15 20:42:00,0.64485,0.6449,0.64477,0.64485,78199999.0
2006-03-15 20:43:00,0.64485,0.64495,0.64485,0.64485,115000001.0
2006-03-15 20:44:00,0.6448,0.6449,0.6448,0.6449,7700000.0
2006-03-15 20:45:00,0.64485,0.6449,0.64478,0.6448,60500000.0
2006-03-15 20:46:00,0.6449,0.6449,0.64478,0.64478,51000001.0
2006-03-15 20:47:00,0.64485,0.6449,0.64485,0.64487,72800001.0
2006-03-15 20:48:00,0.6448,0.6449,0.6448,0.6448,86900002.0
2006-03-15 20:49:00,0.6448,0.6449,0.64475,0.64485,121500001.0
2006-03-15 20:50:00,0.64485,0.64487,0.64478,0.6448,202799998.0
2006-03-15 20:51:00,0.6448,0.6449,0.6448,0.64485,102700000.0
2006-03-15 20:52:00,0.64485,0.64495,0.6448,0.6448,114900000.0
2006-03-15 20:53:00,0.6449,0.64495,0.64482,0.64485,311399999.0
2006-03-15 20:54:00,0.64485,0.6449,0.6448,0.6449,154600002.0
2006-03-15 20:55:00,0.6448,0.64485,0.6448,0.64485,21500000.0
2006-03-15 20:56:00,0.64483,0.64495,0.6446,0.64488,124199999.0
2006-03-15 20:57:00,0.64485,0.64495,0.6447,0.64485,81700000.0
2006-03-15 20:58:00,0.64485,0.64495,0.6448,0.6448,248800000.0
2006-03-15 20:59:00,0.64485,0.64495,0.6448,0.64485,207400000.0
2006-03-15 21:00:00,0.64485,0.64488,0.6448,0.64485,211800001.0
2006-03-15 21:01:00,0.64475,0.64487,0.64475,0.64487,131699998.0
2006-03-15 21:02:00,0.64485,0.6449,0.64482,0.64485,87700000.0
2006-03-15 21:03:00,0.6449,0.64495,0.6448,0.64495,158499999.0
2006-03-15 21:04:00,0.64485,0.6449,0.6448,0.6448,35600000.0
2006-03-15 21:05:00,0.6449,0.64495,0.6448,0.64485,78299999.0
2006-03-15 21:06:00,0.6448,0.64495,0.6448,0.64485,143100002.0
2006-03-15 21:07:00,0.6449,0.6449,0.64485,0.64485,80999999.0
2006-03-15 21:08:00,0.64485,0.6449,0.64475,0.64485,121899999.0
2006-03-15 21:09:00,0.64485,0.64495,0.6448,0.6449,137699998.0
2006-03-15 21:10:00,0.64485,0.6449,0.64485,0.6449,79100000.0
2006-03-15 21:11:00,0.64485,0.64485,0.64485,0.64485,12800000.0
2006-03-15 21:12:00,0.6448,0.64492,0.6448,0.64487,169499999.0
2006-03-15 21:13:00,0.64483,0.64488,0.6448,0.64485,91499999.0
2006-03-15 21:14:00,0.6449,0.6449,0.64485,0.64485,92800002.0
2006-03-15 21:15:00,0.6449,0.64495,0.6448,0.64485,187899999.0
2006-03-15 21:16:00,0.6449,0.6449,0.64473,0.6448,116499999.0
2006-03-15 21:17:00,0.6448,0.6449,0.6447,0.6449,158100002.0
2006-03-15 21:18:00,0.6449,0.6449,0.6448,0.64487,200199999.0
2006-03-15 21:19:00,0.6449,0.6449,0.6448,0.64485,135600002.0
2006-03-15 21:20:00,0.6449,0.64495,0.64475,0.6448,245800002.0
2006-03-15 21:21:00,0.6449,0.6449,0.6448,0.6449,98800000.0
2006-03-15 21:22:00,0.6449,0.6449,0.6448,0.64485,103499999.0
2006-03-15 21:23:00,0.6448,0.6449,0.6448,0.6449,115400001.0
2006-03-15 21:24:00,0.6449,0.6449,0.6448,0.64485,115400000.0
2006-03-15 21:25:00,0.64485,0.6449,0.64485,0.6449,129300000.0
2006-03-15 21:26:00,0.64487,0.6449,0.6448,0.64483,154000000.0
2006-03-15 21:27:00,0.64485,0.6449,0.6448,0.6449,103799999.0
2006-03-15 21:28:00,0.6449,0.6449,0.64485,0.64485,47499999.0
2006-03-15 21:29:00,0.64485,0.6449,0.6447,0.6448,130400002.0
2006-03-15 21:30:00,0.64487,0.64495,0.6448,0.6449,127500000.0
2006-03-15 21:31:00,0.6449,0.6449,0.64485,0.64485,44700000.0
2006-03-15 21:32:00,0.64485,0.6449,0.6448,0.6449,83300001.0
2006-03-15 21:33:00,0.6449,0.6449,0.64485,0.6449,52800000.0
2006-03-15 21:34:00,0.6449,0.6449,0.64477,0.64485,104200000.0
2006-03-15 21:35:00,0.64485,0.6449,0.64482,0.64485,190500001.0
2006-03-15 21:36:00,0.64485,0.64495,0.64477,0.6449,178299999.0
2006-03-15 21:37:00,0.64487,0.64495,0.64485,0.6449,143000002.0
2006-03-15 21:38:00,0.6449,0.64495,0.64485,0.64487,126000001.0
2006-03-15 21:39:00,0.64485,0.6449,0.64475,0.64487,85599999.0
2006-03-15 21:40:00,0.6449,0.64495,0.64475,0.64493,173400001.0
2006-03-15 21:41:00,0.64485,0.6449,0.6448,0.6449,136400000.0
2006-03-15 21:42:00,0.64487,0.6449,0.64485,0.6449,87300001.0
2006-03-15 21:43:00,0.64485,0.64495,0.6448,0.6448,58599999.0
2006-03-15 21:44:00,0.6449,0.6449,0.6447,0.6447,82499999.0
2006-03-15 21:45:00,0.64485,0.6449,0.64477,0.64485,118000000.0
2006-03-15 21:46:00,0.64483,0.6449,0.64482,0.64482,117299999.0
2006-03-15 21:47:00,0.64485,0.6449,0.64485,0.6449,86800001.0
2006-03-15 21:48:00,0.6449,0.6449,0.6449,0.6449,82800001.0
2006-03-15 21:49:00,0.64485,0.6449,0.64475,0.64483,80600000.0
2006-03-15 21:50:00,0.6449,0.64495,0.6448,0.64487,66300000.0
2006-03-15 21:51:00,0.64485,0.6449,0.64482,0.6449,193299999.0
2006-03-15 21:52:00,0.64485,0.645,0.64482,0.6449,93499999.0
2006-03-15 21:53:00,0.6448,0.6449,0.6448,0.6449,51300000.0
2006-03-15 21:54:00,0.6449,0.6449,0.6448,0.64485,98100000.0
2006-03-15 21:55:00,0.64485,0.6449,0.64483,0.64485,101599999.0
2006-03-15 21:56:00,0.6449,0.6449,0.6448,0.6448,55199999.0
2006-03-15 21:57:00,0.64485,0.6449,0.64475,0.64487,143799998.0
2006-03-15 21:58:00,0.64485,0.6449,0.64485,0.6449,81500001.0
2006-03-15 21:59:00,0.64485,0.64495,0.64485,0.64485,74900001.0
2006-03-15 22:00:00,0.64485,0.6449,0.6448,0.6449,75300001.0
2006-03-15 22:01:00,0.64487,0.6449,0.6448,0.64485,106799999.0
2006-03-15 22:02:00,0.6449,0.6449,0.64485,0.64485,86700001.0
2006-03-15 22:03:00,0.6449,0.6449,0.64487,0.64488,58200000.0
2006-03-15 22:04:00,0.64485,0.6449,0.6448,0.64485,69400000.0
2006-03-15 22:05:00,0.6448,0.64495,0.6448,0.64482,115800002.0
2006-03-15 22:06:00,0.6447,0.645,0.6447,0.64485,104600000.0
2006-03-15 22:07:00,0.64485,0.6449,0.6448,0.6448,85000001.0
2006-03-15 22:08:00,0.64485,0.645,0.6448,0.645,56200000.0
2006-03-15 22:09:00,0.6449,0.6449,0.6448,0.64487,62400001.0
2006-03-15 22:10:00,0.64485,0.6449,0.6448,0.64485,75599999.0
2006-03-15 22:11:00,0.64477,0.6449,0.64477,0.6449,111200002.0
2006-03-15 22:12:00,0.64485,0.6449,0.64477,0.64483,99800000.0
2006-03-15 22:13:00,0.64495,0.64495,0.6448,0.64485,87200000.0
2006-03-15 22:14:00,0.6449,0.6449,0.64475,0.64487,94900001.0
2006-03-15 22:15:00,0.64487,0.6449,0.6448,0.64485,129800002.0
2006-03-15 22:16:00,0.64483,0.64492,0.64483,0.64485,126700002.0
2006-03-15 22:17:00,0.6449,0.6449,0.6448,0.6449,69500001.0
2006-03-15 22:18:00,0.6449,0.6449,0.64475,0.64475,78900001.0
2006-03-15 22:19:00,0.64485,0.64495,0.64475,0.64485,49800000.0
2006-03-15 22:20:00,0.6449,0.6449,0.64485,0.64485,88300000.0
2006-03-15 22:21:00,0.6449,0.6449,0.6448,0.64485,95100000.0
2006-03-15 22:22:00,0.64493,0.64493,0.6448,0.6448,24200000.0
2006-03-15 22:23:00,0.6448,0.64495,0.6448,0.6449,89400002.0
2006-03-15 22:24:00,0.6448,0.6449,0.64477,0.6449,203399999.0
2006-03-15 22:25:00,0.6448,0.6449,0.6448,0.64485,117900001.0
2006-03-15 22:26:00,0.64485,0.6449,0.64482,0.6449,79200000.0
2006-03-15 22:27:00,0.6448,0.64495,0.6448,0.64495,101599998.0
2006-03-15 22:28:00,0.64475,0.64487,0.64475,0.64487,45800000.0
2006-03-15 22:29:00,0.64485,0.6449,0.64485,0.64485,32400000.0
2006-03-15 22:30:00,0.6449,0.64495,0.64485,0.6449,159999999.0
2006-03-15 22:31:00,0.6449,0.6449,0.64477,0.64477,66700000.0
2006-03-15 22:32:00,0.6449,0.6449,0.6449,0.6449,42300000.0
2006-03-15 22:33:00,0.64485,0.6449,0.64485,0.6449,73700000.0
2006-03-15 22:34:00,0.64485,0.6449,0.6446,0.64487,101899998.0
2006-03-15 22:35:00,0.64492,0.64492,0.64483,0.64483,154199998.0
2006-03-15 22:36:00,0.64485,0.6449,0.6448,0.64485,81800000.0
2006-03-15 22:37:00,0.64485,0.64485,0.6448,0.64485,60400000.0
2006-03-15 22:38:00,0.64475,0.64485,0.6446,0.64485,79700000.0
2006-03-15 22:39:00,0.64485,0.6449,0.64485,0.6449,49699999.0
2006-03-15 22:40:00,0.64485,0.6449,0.64475,0.6448,94100001.0
2006-03-15 22:41:00,0.64485,0.64485,0.64482,0.64485,47599998.0
2006-03-15 22:42:00,0.64485,0.64493,0.6448,0.64493,92499999.0
2006-03-15 22:43:00,0.64485,0.64495,0.6447,0.64485,141100000.0
2006-03-15 22:44:00,0.6449,0.64492,0.64477,0.64477,180899997.0
2006-03-15 22:45:00,0.64485,0.64495,0.6448,0.64485,211500002.0
2006-03-15 22:46:00,0.64487,0.6449,0.64465,0.6448,191699999.0
2006-03-15 22:47:00,0.6448,0.6449,0.6448,0.64488,47100000.0
2006-03-15 22:48:00,0.64483,0.64495,0.6447,0.64485,117800000.0
2006-03-15 22:49:00,0.64485,0.64485,0.64485,0.64485,27900000.0
2006-03-15 22:50:00,0.6449,0.6449,0.6446,0.64485,211499997.0
2006-03-15 22:51:00,0.64485,0.6449,0.64477,0.6448,182000001.0
2006-03-15 22:52:00,0.64487,0.64487,0.6448,0.64485,86500000.0
2006-03-15 22:53:00,0.6449,0.6449,0.6448,0.6449,108100001.0
2006-03-15 22:54:00,0.64488,0.6449,0.6448,0.6448,123400001.0
2006-03-15 22:55:00,0.6448,0.64495,0.6448,0.6448,111500000.0
2006-03-15 22:56:00,0.6449,0.64492,0.6448,0.64485,69200000.0
2006-03-15 22:57:00,0.64485,0.645,0.64482,0.64488,91300000.0
2006-03-15 22:58:00,0.64485,0.64495,0.6448,0.64485,69900000.0
2006-03-15 22:59:00,0.6447,0.6449,0.64465,0.64465,137999998.0
2006-03-15 23:00:00,0.6447,0.6449,0.6447,0.64485,105200001.0
2006-03-15 23:01:00,0.64485,0.64492,0.64475,0.6449,81900001.0
2006-03-15 23:02:00,0.64488,0.64488,0.64488,0.64488,7900000.0
2006-03-15 23:03:00,0.6449,0.6449,0.6447,0.64485,68200000.0
2006-03-15 23:04:00,0.64488,0.6449,0.6448,0.6448,80899998.0
2006-03-15 23:05:00,0.64485,0.64502,0.6448,0.6449,85900000.0
2006-03-15 23:06:00,0.6449,0.6449,0.6448,0.6448,61900001.0
2006-03-15 23:07:00,0.6448,0.6449,0.64475,0.64482,50700000.0
2006-03-15 23:08:00,0.64492,0.64492,0.6448,0.64485,111000002.0
2006-03-15 23:09:00,0.6449,0.64497,0.64488,0.6449,92600003.0
2006-03-15 23:10:00,0.64485,0.6449,0.64485,0.64485,90000000.0
2006-03-15 23:11:00,0.6449,0.64495,0.64485,0.64485,79400000.0
2006-03-15 23:12:00,0.6448,0.64492,0.6448,0.64492,50600000.0
2006-03-15 23:13:00,0.6449,0.6449,0.6448,0.64488,92200000.0
2006-03-15 23:14:00,0.64488,0.64495,0.64485,0.64485,83600000.0
2006-03-15 23:15:00,0.64485,0.64485,0.6448,0.6448,87200002.0
2006-03-15 23:16:00,0.64485,0.6449,0.6448,0.6449,30000000.0
2006-03-15 23:17:00,0.64488,0.6449,0.6447,0.64477,43700000.0
2006-03-15 23:18:00,0.64485,0.6449,0.6447,0.6449,44700000.0
2006-03-15 23:19:00,0.6448,0.64485,0.64478,0.64485,64599999.0
2006-03-15 23:20:00,0.6449,0.64495,0.6448,0.6449,117100002.0
2006-03-15 23:21:00,0.6448,0.64485,0.6448,0.64485,29600000.0
2006-03-15 23:22:00,0.6448,0.6449,0.6448,0.6449,46000000.0
2006-03-15 23:23:00,0.64485,0.6449,0.6448,0.6448,76900000.0
2006-03-15 23:24:00,0.6448,0.6449,0.64475,0.6449,66800000.0
2006-03-15 23:25:00,0.64488,0.6449,0.64475,0.6449,55500000.0
2006-03-15 23:26:00,0.64485,0.6449,0.64482,0.6449,110599999.0
2006-03-15 23:27:00,0.6449,0.6449,0.64485,0.64485,86000000.0
2006-03-15 23:28:00,0.64485,0.6449,0.6448,0.6449,32200000.0
2006-03-15 23:29:00,0.6449,0.6449,0.6448,0.64485,46100000.0
2006-03-15 23:30:00,0.6448,0.6449,0.6448,0.6449,95099998.0
2006-03-15 23:31:00,0.64485,0.6449,0.64485,0.64485,134499998.0
2006-03-15 23:32:00,0.6449,0.6449,0.6448,0.64487,85600002.0
2006-03-15 23:33:00,0.6448,0.64492,0.6448,0.64485,129900003.0
2006-03-15 23:34:00,0.64485,0.6449,0.6448,0.64485,84800001.0
2006-03-15 23:35:00,0.6449,0.64495,0.6448,0.64495,86900000.0
2006-03-15 23:36:00,0.6449,0.64495,0.6448,0.6449,68700000.0
2006-03-15 23:37:00,0.64487,0.6449,0.64487,0.6449,74399999.0
2006-03-15 23:38:00,0.6449,0.64495,0.6448,0.6449,75800001.0
2006-03-15 23:39:00,0.6448,0.6449,0.6448,0.64483,74800000.0
2006-03-15 23:40:00,0.6449,0.6449,0.64485,0.64485,41500000.0
2006-03-15 23:41:00,0.6449,0.6449,0.6448,0.6449,37499999.0
2006-03-15 23:42:00,0.6448,0.64485,0.6448,0.64485,34300000.0
2006-03-15 23:43:00,0.6449,0.6449,0.6448,0.6449,120000001.0
2006-03-15 23:44:00,0.6449,0.6449,0.64485,0.64485,48300001.0
2006-03-15 23:45:00,0.64495,0.64495,0.6448,0.64485,39800000.0
2006-03-15 23:46:00,0.64485,0.64495,0.64485,0.6449,132300000.0
2006-03-15 23:47:00,0.6449,0.6449,0.64482,0.64482,34000000.0
2006-03-15 23:48:00,0.6448,0.64485,0.6448,0.6448,60900000.0
2006-03-15 23:49:00,0.6449,0.6449,0.6448,0.64485,81299999.0
2006-03-15 23:50:00,0.6448,0.6449,0.6448,0.6449,48200002.0
2006-03-15 23:51:00,0.64485,0.6449,0.64477,0.6449,56800000.0
2006-03-15 23:52:00,0.6448,0.64495,0.6448,0.64487,93999999.0
2006-03-15 23:53:00,0.64483,0.6449,0.6448,0.64485,84600000.0
2006-03-15 23:54:00,0.64485,0.64495,0.64475,0.6449,82500001.0
2006-03-15 23:55:00,0.6449,0.6449,0.64482,0.64482,80999999.0
2006-03-15 23:56:00,0.6449,0.6449,0.6448,0.64485,99800000.0
2006-03-15 23:57:00,0.64485,0.6449,0.64485,0.64485,84499999.0
2006-03-15 23:58:00,0.64485,0.6449,0.6448,0.6449,68800000.0
2006-03-15 23:59:00,0.6448,0.6449,0.6448,0.6448,146300000.0
2006-03-16 00:00:00,0.6449,0.6449,0.64485,0.64485,81900000.0
2006-03-16 00:01:00,0.64697,0.64708,0.64666,0.64673,98899999.0
2006-03-16 00:02:00,0.64667,0.64674,0.64645,0.64655,123099998.0
2006-03-16 00:03:00,0.64651,0.64661,0.64644,0.6465,100100001.0
2006-03-16 00:04:00,0.64636,0.6467,0.64617,0.6467,173200000.0
2006-03-16 00:05:00,0.64651,0.64658,0.6462,0.6462,106200001.0
2006-03-16 00:06:00,0.64608,0.64644,0.64604,0.64644,81500000.0
2006-03-16 00:07:00,0.64646,0.64657,0.64625,0.64642,108200000.0
2006-03-16 00:08:00,0.64644,0.64669,0.6462,0.64651,84600000.0
2006-03-16 00:09:00,0.64619,0.64641,0.64619,0.64638,74499998.0
2006-03-16 00:10:00,0.64645,0.64653,0.6461,0.64636,68900000.0
2006-03-16 00:11:00,0.64649,0.64665,0.6463,0.64639,94900000.0
2006-03-16 00:12:00,0.64609,0.64631,0.646,0.64609,89400001.0
2006-03-16 00:13:00,0.64619,0.6465,0.64608,0.6465,71700000.0
2006-03-16 00:14:00,0.64635,0.64643,0.64576,0.64603,117699999.0
2006-03-16 00:15:00,0.64618,0.64642,0.64618,0.64641,128200000.0
2006-03-16 00:16:00,0.64632,0.64644,0.64608,0.64628,60399999.0
2006-03-16 00:17:00,0.64626,0.6465,0.64619,0.64641,103900001.0
2006-03-16 00:18:00,0.64637,0.64647,0.64622,0.64625,97300002.0
2006-03-16 00:19:00,0.6461,0.64636,0.64602,0.64628,104700000.0
2006-03-16 00:20:00,0.64576,0.64612,0.64574,0.64612,79700000.0
2006-03-16 00:21:00,0.64609,0.64623,0.6459,0.64607,76200002.0
2006-03-16 00:22:00,0.64596,0.64599,0.64573,0.64599,49899999.0
2006-03-16 00:23:00,0.64587,0.64601,0.64564,0.64588,141699999.0
2006-03-16 00:24:00,0.64614,0.64617,0.64593,0.64612,100600000.0
2006-03-16 00:25:00,0.64612,0.64612,0.64582,0.646,109399998.0
2006-03-16 00:26:00,0.64503,0.64589,0.64503,0.64589,83600001.0
2006-03-16 00:27:00,0.64591,0.646,0.64587,0.64588,44000000.0
2006-03-16 00:28:00,0.64569,0.64582,0.64554,0.64582,134099999.0
2006-03-16 00:29:00,0.64572,0.64572,0.64555,0.64559,84900001.0
2006-03-16 00:30:00,0.64554,0.64554,0.64493,0.64493,58200001.0
2006-03-16 00:31:00,0.6451,0.64515,0.64508,0.6451,42300000.0
2006-03-16 00:32:00,0.64512,0.64515,0.6451,0.6451,109400002.0
2006-03-16 00:33:00,0.64514,0.64531,0.64507,0.64518,102000000.0
2006-03-16 00:34:00,0.64535,0.64535,0.6453,0.64535,37400000.0
2006-03-16 00:35:00,0.6453,0.6454,0.6452,0.6453,90699999.0
2006-03-16 00:36:00,0.64537,0.6455,0.64537,0.64538,69600000.0
2006-03-16 00:37:00,0.64548,0.64548,0.64499,0.64519,94500000.0
2006-03-16 00:38:00,0.64526,0.64533,0.64519,0.64533,45599999.0
2006-03-16 00:39:00,0.64537,0.64543,0.64532,0.64543,135399999.0
2006-03-16 00:40:00,0.64543,0.64546,0.6454,0.6454,95699997.0
2006-03-16 00:41:00,0.64548,0.64553,0.6453,0.6455,94100000.0
2006-03-16 00:42:00,0.64548,0.64555,0.64548,0.6455,53600000.0
2006-03-16 00:43:00,0.64552,0.64552,0.64536,0.64545,55799999.0
2006-03-16 00:44:00,0.6456,0.64568,0.64557,0.64557,70000000.0
2006-03-16 00:45:00,0.6456,0.64565,0.64555,0.64555,47600000.0
2006-03-16 00:46:00,0.64565,0.64575,0.64565,0.64572,58400000.0
2006-03-16 00:47:00,0.64567,0.64567,0.64545,0.6455,77200000.0
2006-03-16 00:48:00,0.64559,0.64572,0.64559,0.64572,87200000.0
2006-03-16 00:49:00,0.6457,0.64575,0.64565,0.64575,108699998.0
2006-03-16 00:50:00,0.6457,0.64582,0.64562,0.64582,82800001.0
2006-03-16 00:51:00,0.6458,0.6458,0.6458,0.6458,3200000.0
2006-03-16 00:52:00,0.6458,0.64588,0.64575,0.64583,87800003.0
2006-03-16 00:53:00,0.6458,0.64592,0.64578,0.64592,118600001.0
2006-03-16 00:54:00,0.64589,0.64594,0.64579,0.64594,139600001.0
2006-03-16 00:55:00,0.64595,0.64595,0.64592,0.64595,82900003.0
2006-03-16 00:56:00,0.646,0.64609,0.646,0.64605,67699999.0
2006-03-16 00:57:00,0.646,0.6462,0.646,0.64606,86000000.0
2006-03-16 00:58:00,0.646,0.64605,0.64595,0.64605,105699997.0
2006-03-16 00:59:00,0.64598,0.64605,0.64595,0.646,56500000.0
2006-03-16 01:00:00,0.64602,0.6461,0.64599,0.64602,70600000.0
2006-03-16 01:01:00,0.64614,0.64614,0.64606,0.64606,18100000.0
2006-03-16 01:02:00,0.64612,0.64612,0.64603,0.64603,8000000.0
2006-03-16 01:03:00,0.64603,0.6461,0.64598,0.64602,83099999.0
2006-03-16 01:04:00,0.646,0.646,0.64593,0.646,54400001.0
2006-03-16 01:05:00,0.64576,0.64576,0.64561,0.64561,39099998.0
2006-03-16 01:06:00,0.6456,0.64572,0.64556,0.64559,61699999.0
2006-03-16 01:07:00,0.64557,0.64564,0.64555,0.64564,64599999.0
2006-03-16 01:08:00,0.64558,0.6456,0.64558,0.6456,14400000.0
2006-03-16 01:09:00,0.64565,0.64565,0.64555,0.64563,77299999.0
2006-03-16 01:10:00,0.64558,0.6456,0.64558,0.6456,35900000.0
2006-03-16 01:11:00,0.6456,0.64577,0.64555,0.64555,42300001.0
2006-03-16 01:12:00,0.64558,0.6457,0.64555,0.6456,110799999.0
2006-03-16 01:13:00,0.64567,0.64567,0.6456,0.64565,128699999.0
2006-03-16 01:14:00,0.64555,0.64565,0.64555,0.64557,69799999.0
2006-03-16 01:15:00,0.64565,0.64565,0.64565,0.64565,21600000.0
2006-03-16 01:16:00,0.6456,0.64565,0.64556,0.64556,76099999.0
2006-03-16 01:17:00,0.64555,0.64555,0.64555,0.64555,21400000.0
2006-03-16 01:18:00,0.64554,0.64561,0.64544,0.64555,151399998.0
2006-03-16 01:19:00,0.64545,0.6456,0.64545,0.64555,50000000.0
2006-03-16 01:20:00,0.64548,0.64548,0.6454,0.64542,57700000.0
2006-03-16 01:21:00,0.64535,0.64545,0.64535,0.64545,57300001.0
2006-03-16 01:22:00,0.64533,0.6454,0.64533,0.6454,58600000.0
2006-03-16 01:23:00,0.64538,0.64547,0.64535,0.6454,119900001.0
2006-03-16 01:24:00,0.64541,0.64552,0.64538,0.64552,52600000.0
2006-03-16 01:25:00,0.64547,0.64547,0.64539,0.64547,92499999.0
2006-03-16 01:26:00,0.64549,0.64549,0.64536,0.64536,118400000.0
2006-03-16 01:27:00,0.64532,0.64553,0.64524,0.64553,73399999.0
2006-03-16 01:28:00,0.64555,0.6456,0.64545,0.6455,125900002.0
2006-03-16 01:29:00,0.6455,0.6455,0.64547,0.64547,49000002.0
2006-03-16 01:30:00,0.64558,0.64564,0.64555,0.64555,72200000.0
2006-03-16 01:31:00,0.6456,0.64565,0.64555,0.64565,70700000.0
2006-03-16 01:32:00,0.6456,0.64565,0.6456,0.64565,80200000.0
2006-03-16 01:33:00,0.6456,0.64565,0.6455,0.64555,49299999.0
2006-03-16 01:34:00,0.64565,0.64565,0.6455,0.6456,84100002.0
2006-03-16 01:35:00,0.64562,0.64581,0.64554,0.64554,101200000.0
2006-03-16 01:36:00,0.64551,0.64551,0.64535,0.64535,99200001.0
2006-03-16 01:37:00,0.6454,0.64545,0.64537,0.6454,70100001.0
2006-03-16 01:38:00,0.6455,0.6455,0.64519,0.6454,106300000.0
2006-03-16 01:39:00,0.64535,0.64545,0.64535,0.64535,142900005.0
2006-03-16 01:40:00,0.64553,0.64554,0.64535,0.64535,87000001.0
2006-03-16 01:41:00,0.6454,0.6454,0.64509,0.64509,38500001.0
2006-03-16 01:42:00,0.64505,0.64515,0.64505,0.6451,52200000.0
2006-03-16 01:43:00,0.64515,0.64515,0.6451,0.6451,67699999.0
2006-03-16 01:44:00,0.64515,0.64515,0.64505,0.6451,64500000.0
2006-03-16 01:45:00,0.6451,0.64515,0.64505,0.64515,53100001.0
2006-03-16 01:46:00,0.64512,0.64536,0.64504,0.64504,108700000.0
2006-03-16 01:47:00,0.64508,0.64523,0.64508,0.64521,123600001.0
2006-03-16 01:48:00,0.64528,0.64532,0.64519,0.64522,56499999.0
2006-03-16 01:49:00,0.64524,0.6453,0.64513,0.64513,111799999.0
2006-03-16 01:50:00,0.64518,0.64524,0.64499,0.64515,72700000.0
2006-03-16 01:51:00,0.64516,0.64517,0.64508,0.64509,50200000.0
2006-03-16 01:52:00,0.64509,0.64512,0.64497,0.64505,64800000.0
2006-03-16 01:53:00,0.64512,0.64512,0.64494,0.64507,108200000.0
2006-03-16 01:54:00,0.64509,0.64526,0.64509,0.64526,106699999.0
2006-03-16 01:55:00,0.6453,0.6453,0.64505,0.64505,103100000.0
2006-03-16 01:56:00,0.64502,0.64502,0.64487,0.64491,59199999.0
2006-03-16 01:57:00,0.64486,0.64502,0.64486,0.64491,83300000.0
2006-03-16 01:58:00,0.64482,0.64504,0.6448,0.64504,131000000.0
2006-03-16 01:59:00,0.645,0.64505,0.64495,0.64497,109799998.0
2006-03-16 02:00:00,0.64503,0.64505,0.64498,0.645,74900000.0
2006-03-16 02:01:00,0.64505,0.64505,0.645,0.64505,74200001.0
2006-03-16 02:02:00,0.645,0.64505,0.64495,0.64498,180499996.0
2006-03-16 02:03:00,0.6449,0.64508,0.6449,0.64495,87000000.0
2006-03-16 02:04:00,0.645,0.64505,0.645,0.645,38199999.0
2006-03-16 02:05:00,0.64502,0.64505,0.64495,0.64505,23800000.0
2006-03-16 02:06:00,0.645,0.64505,0.645,0.64505,81100000.0
2006-03-16 02:07:00,0.645,0.64505,0.645,0.64505,59599998.0
2006-03-16 02:08:00,0.64495,0.6451,0.64495,0.6451,114300003.0
2006-03-16 02:09:00,0.64502,0.64506,0.64497,0.64506,59000000.0
2006-03-16 02:10:00,0.64513,0.64513,0.64499,0.64508,99500001.0
2006-03-16 02:11:00,0.64505,0.64505,0.64495,0.645,79300000.0
2006-03-16 02:12:00,0.64492,0.64505,0.64492,0.64505,34300000.0
2006-03-16 02:13:00,0.64497,0.64509,0.64496,0.64496,32800000.0
2006-03-16 02:14:00,0.645,0.6451,0.645,0.645,89000001.0
2006-03-16 02:15:00,0.64495,0.6451,0.64495,0.64498,49900001.0
2006-03-16 02:16:00,0.64492,0.64505,0.64492,0.645,67700000.0
2006-03-16 02:17:00,0.645,0.64505,0.645,0.64505,3800000.0
2006-03-16 02:18:00,0.64489,0.64503,0.64489,0.64495,50799999.0
2006-03-16 02:19:00,0.64487,0.64495,0.64471,0.64471,67200001.0
2006-03-16 02:20:00,0.64482,0.64493,0.64475,0.64475,77700000.0
2006-03-16 02:21:00,0.6447,0.64472,0.64467,0.64467,99000002.0
2006-03-16 02:22:00,0.64467,0.64472,0.64462,0.64465,100700000.0
2006-03-16 02:23:00,0.6445,0.6447,0.6445,0.64455,150499997.0
2006-03-16 02:24:00,0.64461,0.64461,0.6443,0.64433,114300000.0
2006-03-16 02:25:00,0.64438,0.64446,0.64426,0.64438,102000000.0
2006-03-16 02:26:00,0.64445,0.6445,0.64435,0.64435,25799999.0
2006-03-16 02:27:00,0.64444,0.64457,0.64437,0.64457,132900001.0
2006-03-16 02:28:00,0.64445,0.64455,0.64445,0.64455,70900000.0
2006-03-16 02:29:00,0.64455,0.64455,0.6444,0.64445,75199999.0
2006-03-16 02:30:00,0.64455,0.64455,0.64448,0.64455,54000000.0
2006-03-16 02:31:00,0.64455,0.6446,0.64445,0.6446,97900001.0
2006-03-16 02:32:00,0.6445,0.64458,0.6445,0.64455,72500001.0
2006-03-16 02:33:00,0.64458,0.64461,0.64454,0.64457,120299998.0
2006-03-16 02:34:00,0.64447,0.64464,0.64447,0.6446,90700000.0
2006-03-16 02:35:00,0.64456,0.64474,0.64456,0.64465,101700000.0
2006-03-16 02:36:00,0.64468,0.64476,0.6446,0.6446,99400000.0
2006-03-16 02:37:00,0.64465,0.64465,0.6446,0.6446,76699999.0
2006-03-16 02:38:00,0.64465,0.64465,0.6446,0.6446,77700000.0
2006-03-16 02:39:00,0.64456,0.64466,0.6445,0.64455,69300000.0
2006-03-16 02:40:00,0.6445,0.6446,0.64445,0.64455,159799999.0
2006-03-16 02:41:00,0.64453,0.64453,0.64441,0.64441,106400000.0
2006-03-16 02:42:00,0.64451,0.64451,0.64446,0.64451,57600000.0
2006-03-16 02:43:00,0.64448,0.64448,0.64444,0.64448,41099999.0
2006-03-16 02:44:00,0.64442,0.64442,0.64431,0.64431,49499999.0
2006-03-16 02:45:00,0.64431,0.64442,0.64431,0.64442,57500000.0
2006-03-16 02:46:00,0.64433,0.64442,0.64428,0.64428,93000001.0
2006-03-16 02:47:00,0.64433,0.6444,0.64426,0.64433,139500002.0
2006-03-16 02:48:00,0.6443,0.6443,0.64418,0.64418,64599999.0
2006-03-16 02:49:00,0.6442,0.64425,0.64415,0.6442,46300000.0
2006-03-16 02:50:00,0.64422,0.64422,0.64406,0.64412,55100000.0
2006-03-16 02:51:00,0.64423,0.64425,0.64414,0.64414,118499999.0
2006-03-16 02:52:00,0.64415,0.64425,0.64415,0.64417,130800001.0
2006-03-16 02:53:00,0.64429,0.64453,0.64429,0.64437,70100001.0
2006-03-16 02:54:00,0.64436,0.64436,0.6443,0.6443,24600000.0
2006-03-16 02:55:00,0.64427,0.64428,0.64415,0.64415,49400000.0
2006-03-16 02:56:00,0.64412,0.64412,0.64399,0.64399,107699997.0
2006-03-16 02:57:00,0.64399,0.64412,0.64399,0.6441,52700000.0
2006-03-16 02:58:00,0.6441,0.64417,0.64398,0.64401,93100000.0
2006-03-16 02:59:00,0.64408,0.64415,0.64397,0.64397,109700000.0
2006-03-16 03:00:00,0.64395,0.64403,0.64395,0.644,71000001.0
2006-03-16 03:01:00,0.644,0.64412,0.64394,0.64412,72700000.0
2006-03-16 03:02:00,0.64407,0.64417,0.64407,0.64415,81099999.0
2006-03-16 03:03:00,0.64417,0.64421,0.64403,0.64403,77200000.0
2006-03-16 03:04:00,0.6441,0.64413,0.6441,0.6441,52800000.0
2006-03-16 03:05:00,0.64405,0.6442,0.64405,0.6442,149800001.0
2006-03-16 03:06:00,0.64411,0.64418,0.64404,0.64415,121199998.0
2006-03-16 03:07:00,0.64402,0.64402,0.64365,0.64368,62100000.0
2006-03-16 03:08:00,0.64369,0.64402,0.64369,0.64372,113399999.0
2006-03-16 03:09:00,0.64366,0.6437,0.64352,0.64356,81999999.0
2006-03-16 03:10:00,0.64344,0.64354,0.6434,0.64343,75499999.0
2006-03-16 03:11:00,0.6434,0.64345,0.64337,0.6434,70899999.0
2006-03-16 03:12:00,0.64345,0.6435,0.6433,0.64345,73900001.0
2006-03-16 03:13:00,0.64347,0.64347,0.64346,0.64346,26300000.0
2006-03-16 03:14:00,0.6435,0.64355,0.6435,0.64355,65200000.0
2006-03-16 03:15:00,0.6435,0.6435,0.64334,0.64334,93899998.0
2006-03-16 03:16:00,0.64332,0.64332,0.64319,0.64319,65600001.0
2006-03-16 03:17:00,0.64318,0.64325,0.64311,0.64311,49300001.0
2006-03-16 03:18:00,0.64317,0.64325,0.64315,0.6432,114499999.0
2006-03-16 03:19:00,0.64298,0.64316,0.64294,0.64312,57300001.0
2006-03-16 03:20:00,0.6432,0.64325,0.64312,0.6432,66000000.0
2006-03-16 03:21:00,0.64317,0.64322,0.64312,0.64322,86600001.0
2006-03-16 03:22:00,0.64315,0.64325,0.64315,0.6432,69599999.0
2006-03-16 03:23:00,0.64325,0.6434,0.64325,0.64332,75000001.0
2006-03-16 03:24:00,0.64332,0.64332,0.64324,0.64328,23600000.0
2006-03-16 03:25:00,0.64329,0.64341,0.64323,0.64341,40700000.0
2006-03-16 03:26:00,0.64345,0.6435,0.64335,0.64335,69800000.0
2006-03-16 03:27:00,0.64341,0.64347,0.64331,0.64338,80700001.0
2006-03-16 03:28:00,0.64335,0.64349,0.6433,0.6433,68500000.0
2006-03-16 03:29:00,0.6433,0.64337,0.6433,0.64337,42399999.0
2006-03-16 03:30:00,0.64336,0.64337,0.64319,0.64319,57800000.0
2006-03-16 03:31:00,0.64329,0.64347,0.64325,0.64347,78100001.0
2006-03-16 03:32:00,0.64347,0.64353,0.64339,0.64353,57100000.0
2006-03-16 03:33:00,0.64347,0.64347,0.64331,0.64339,82500001.0
2006-03-16 03:34:00,0.64345,0.64355,0.64345,0.6435,54199999.0
2006-03-16 03:35:00,0.64364,0.64373,0.64357,0.64373,151999999.0
2006-03-16 03:36:00,0.64366,0.64379,0.64353,0.64364,108099999.0
2006-03-16 03:37:00,0.64365,0.64365,0.64355,0.64357,77300001.0
2006-03-16 03:38:00,0.64361,0.64373,0.64361,0.64373,68400000.0
2006-03-16 03:39:00,0.64375,0.64375,0.64365,0.6437,70900000.0
2006-03-16 03:40:00,0.64365,0.64375,0.64365,0.64375,66900000.0
2006-03-16 03:41:00,0.64365,0.64377,0.64365,0.64375,73200000.0
2006-03-16 03:42:00,0.64365,0.64385,0.64365,0.64385,113000001.0
2006-03-16 03:43:00,0.6437,0.64373,0.6437,0.6437,77300000.0
2006-03-16 03:44:00,0.64375,0.64375,0.6437,0.6437,57200000.0
2006-03-16 03:45:00,0.64384,0.64398,0.64384,0.64384,50800001.0
2006-03-16 03:46:00,0.64391,0.64401,0.64377,0.64387,103800001.0
2006-03-16 03:47:00,0.64371,0.64374,0.64371,0.64374,25500000.0
2006-03-16 03:48:00,0.64365,0.64375,0.6436,0.64375,126400000.0
2006-03-16 03:49:00,0.64367,0.6438,0.64365,0.6438,112499998.0
2006-03-16 03:50:00,0.64376,0.64381,0.64376,0.64379,79800000.0
2006-03-16 03:51:00,0.64382,0.64382,0.64372,0.64372,64100000.0
2006-03-16 03:52:00,0.64375,0.64375,0.6437,0.64375,96900000.0
2006-03-16 03:53:00,0.6437,0.64375,0.6437,0.6437,30800000.0
2006-03-16 03:54:00,0.64365,0.64385,0.64365,0.64385,70200000.0
2006-03-16 03:55:00,0.6437,0.64375,0.64365,0.64375,86100001.0
2006-03-16 03:56:00,0.64365,0.6437,0.64365,0.64365,92800000.0
2006-03-16 03:57:00,0.6436,0.6438,0.6436,0.6438,22500000.0
2006-03-16 03:58:00,0.64372,0.64372,0.64357,0.64367,141600003.0
2006-03-16 03:59:00,0.64368,0.64376,0.64367,0.64374,45500001.0
2006-03-16 04:00:00,0.64366,0.64366,0.64359,0.64359,66299998.0
2006-03-16 04:01:00,0.64354,0.6437,0.64354,0.64362,84400000.0
2006-03-16 04:02:00,0.64355,0.64358,0.64355,0.64358,39800000.0
2006-03-16 04:03:00,0.64366,0.64376,0.64364,0.64365,112099999.0
2006-03-16 04:04:00,0.64372,0.64377,0.64372,0.64377,54199999.0
2006-03-16 04:05:00,0.64376,0.64387,0.64369,0.64378,88800000.0
2006-03-16 04:06:00,0.64385,0.64385,0.64375,0.6438,119700001.0
2006-03-16 04:07:00,0.6438,0.6438,0.64367,0.64367,85700000.0
2006-03-16 04:08:00,0.64382,0.64382,0.64353,0.6436,99799999.0
2006-03-16 04:09:00,0.64367,0.64372,0.64361,0.64372,79599999.0
2006-03-16 04:10:00,0.64369,0.64383,0.64369,0.64369,82300000.0
2006-03-16 04:11:00,0.6437,0.64375,0.6437,0.64375,71699999.0
2006-03-16 04:12:00,0.64379,0.64387,0.64371,0.64376,50999999.0
2006-03-16 04:13:00,0.64372,0.64382,0.64365,0.64367,70000000.0
2006-03-16 04:14:00,0.64372,0.64381,0.64363,0.64363,71500000.0
2006-03-16 04:15:00,0.64372,0.6438,0.64371,0.64376,86500001.0
2006-03-16 04:16:00,0.64365,0.64368,0.6436,0.64368,89600001.0
2006-03-16 04:17:00,0.64375,0.64375,0.64365,0.6437,163999999.0
2006-03-16 04:18:00,0.64373,0.64373,0.64365,0.64373,70000001.0
2006-03-16 04:19:00,0.64375,0.64377,0.64369,0.64373,68600001.0
2006-03-16 04:20:00,0.64365,0.6437,0.64365,0.6437,44599999.0
2006-03-16 04:21:00,0.64379,0.64387,0.64376,0.64376,121099999.0
2006-03-16 04:22:00,0.64375,0.6439,0.64375,0.64375,80800000.0
2006-03-16 04:23:00,0.64382,0.64385,0.64375,0.64375,61299999.0
2006-03-16 04:24:00,0.6437,0.64375,0.64365,0.64365,94500003.0
2006-03-16 04:25:00,0.6438,0.6438,0.64375,0.64375,23800000.0
2006-03-16 04:26:00,0.64365,0.64365,0.64355,0.64355,91699999.0
2006-03-16 04:27:00,0.64368,0.64368,0.64361,0.64368,55000000.0
2006-03-16 04:28:00,0.64378,0.64378,0.64359,0.64365,116899999.0
2006-03-16 04:29:00,0.64371,0.64371,0.64371,0.64371,22700000.0
2006-03-16 04:30:00,0.6437,0.64375,0.64365,0.6437,102099998.0
2006-03-16 04:31:00,0.64365,0.6438,0.64365,0.6437,94899999.0
2006-03-16 04:32:00,0.64365,0.6438,0.64365,0.64373,114300002.0
2006-03-16 04:33:00,0.6437,0.64375,0.64367,0.6437,69899999.0
2006-03-16 04:34:00,0.64379,0.64379,0.64376,0.64376,17000000.0
2006-03-16 04:35:00,0.64375,0.64385,0.6437,0.64385,109599999.0
2006-03-16 04:36:00,0.6438,0.64385,0.64375,0.64383,111600000.0
2006-03-16 04:37:00,0.64378,0.64379,0.6437,0.64378,79499999.0
2006-03-16 04:38:00,0.64385,0.64385,0.64372,0.64385,68500001.0
2006-03-16 04:39:00,0.64385,0.6439,0.6438,0.64385,62000000.0
2006-03-16 04:40:00,0.64385,0.64385,0.6438,0.6438,76300000.0
2006-03-16 04:41:00,0.64385,0.64385,0.64375,0.6438,39200000.0
2006-03-16 04:42:00,0.64385,0.64385,0.64375,0.64383,126499998.0
2006-03-16 04:43:00,0.6438,0.64397,0.6438,0.64388,34300000.0
2006-03-16 04:44:00,0.64387,0.6439,0.64379,0.64383,88300000.0
2006-03-16 04:45:00,0.64388,0.64397,0.64383,0.64388,73400000.0
2006-03-16 04:46:00,0.64385,0.64385,0.64375,0.64375,159099999.0
2006-03-16 04:47:00,0.64378,0.64383,0.64373,0.64373,111299998.0
2006-03-16 04:48:00,0.64373,0.64379,0.64367,0.64377,97200000.0
2006-03-16 04:49:00,0.64377,0.64384,0.64372,0.64372,113900000.0
2006-03-16 04:50:00,0.64373,0.64373,0.64354,0.64364,101100001.0
2006-03-16 04:51:00,0.64365,0.64365,0.64355,0.64355,58000000.0
2006-03-16 04:52:00,0.64365,0.6438,0.64365,0.6438,34199999.0
2006-03-16 04:53:00,0.64379,0.64391,0.64379,0.64391,38200001.0
2006-03-16 04:54:00,0.64393,0.64398,0.64391,0.64398,69000000.0
2006-03-16 04:55:00,0.64397,0.644,0.64392,0.64399,74000000.0
2006-03-16 04:56:00,0.64394,0.64412,0.64394,0.64412,91899998.0
2006-03-16 04:57:00,0.64414,0.64416,0.6439,0.64416,78800002.0
2006-03-16 04:58:00,0.64417,0.64431,0.64417,0.64417,81300000.0
2006-03-16 04:59:00,0.64426,0.64442,0.64423,0.64433,69300000.0
2006-03-16 05:00:00,0.64438,0.64441,0.64429,0.64433,95800001.0
2006-03-16 05:01:00,0.64426,0.6444,0.64414,0.64428,94100000.0
2006-03-16 05:02:00,0.64427,0.64427,0.6442,0.6442,16200000.0
2006-03-16 05:03:00,0.64427,0.64433,0.64421,0.64427,47800000.0
2006-03-16 05:04:00,0.64437,0.64447,0.64425,0.64432,99200001.0
2006-03-16 05:05:00,0.64432,0.64442,0.64426,0.64426,83400000.0
2006-03-16 05:06:00,0.64432,0.64432,0.64416,0.6442,51600000.0
2006-03-16 05:07:00,0.6442,0.64425,0.64412,0.6442,67299999.0
2006-03-16 05:08:00,0.64415,0.6443,0.64415,0.6442,72600000.0
2006-03-16 05:09:00,0.6442,0.64421,0.64407,0.64421,58200001.0
2006-03-16 05:10:00,0.6442,0.6442,0.6442,0.6442,16700000.0
2006-03-16 05:11:00,0.6442,0.64427,0.64415,0.64425,73699999.0
2006-03-16 05:12:00,0.6442,0.6443,0.6442,0.6442,32400000.0
2006-03-16 05:13:00,0.6442,0.64425,0.64407,0.6442,69400000.0
2006-03-16 05:14:00,0.6442,0.64425,0.64415,0.64425,80700000.0
2006-03-16 05:15:00,0.6442,0.6442,0.64415,0.64415,22800000.0
2006-03-16 05:16:00,0.64415,0.64425,0.64415,0.6442,103599998.0
2006-03-16 05:17:00,0.64425,0.64425,0.64415,0.64425,100400000.0
2006-03-16 05:18:00,0.64425,0.64425,0.64405,0.64415,77899999.0
2006-03-16 05:19:00,0.6442,0.6443,0.64415,0.6443,81999999.0
2006-03-16 05:20:00,0.6442,0.64425,0.64415,0.64415,78300001.0
2006-03-16 05:21:00,0.64425,0.64425,0.64408,0.64425,62100000.0
2006-03-16 05:22:00,0.64423,0.6443,0.6442,0.6443,30600000.0
2006-03-16 05:23:00,0.6442,0.6442,0.64413,0.64413,57900000.0
2006-03-16 05:24:00,0.64425,0.64425,0.64415,0.6442,111300000.0
2006-03-16 05:25:00,0.6441,0.64429,0.6441,0.6442,179899998.0
2006-03-16 05:26:00,0.64408,0.64411,0.64401,0.64411,47200000.0
2006-03-16 05:27:00,0.64416,0.64416,0.644,0.64413,39700000.0
2006-03-16 05:28:00,0.64415,0.64415,0.64405,0.64415,96099999.0
2006-03-16 05:29:00,0.6441,0.64425,0.64405,0.64425,68600000.0
2006-03-16 05:30:00,0.64415,0.64415,0.6441,0.6441,72399999.0
2006-03-16 05:31:00,0.64412,0.64415,0.64405,0.64415,66999999.0
2006-03-16 05:32:00,0.6441,0.6442,0.64405,0.6441,40000000.0
2006-03-16 05:33:00,0.64415,0.64415,0.64405,0.64405,70200000.0
2006-03-16 05:34:00,0.6441,0.64413,0.64405,0.64413,66400000.0
2006-03-16 05:35:00,0.64415,0.64415,0.64407,0.64407,92500000.0
2006-03-16 05:36:00,0.64417,0.64417,0.64385,0.6441,87600000.0
2006-03-16 05:37:00,0.64417,0.64422,0.64413,0.64413,104000002.0
2006-03-16 05:38:00,0.64411,0.64429,0.64407,0.64429,96300003.0
2006-03-16 05:39:00,0.64425,0.64439,0.64423,0.64439,102900001.0
2006-03-16 05:40:00,0.64445,0.6445,0.64435,0.6444,67099998.0
2006-03-16 05:41:00,0.6444,0.64442,0.6444,0.6444,40600000.0
2006-03-16 05:42:00,0.64445,0.6445,0.64435,0.64445,89400002.0
2006-03-16 05:43:00,0.6444,0.64445,0.64435,0.64445,48200000.0
2006-03-16 05:44:00,0.64443,0.64445,0.6444,0.6444,65700000.0
2006-03-16 05:45:00,0.64438,0.6444,0.64425,0.6444,58900000.0
2006-03-16 05:46:00,0.64439,0.64445,0.64434,0.64434,77300001.0
2006-03-16 05:47:00,0.64432,0.64432,0.64415,0.64415,87199999.0
2006-03-16 05:48:00,0.64435,0.64435,0.64425,0.64432,50400000.0
2006-03-16 05:49:00,0.64437,0.6444,0.64429,0.64437,96899998.0
2006-03-16 05:50:00,0.64431,0.64439,0.64414,0.64414,62400000.0
2006-03-16 05:51:00,0.64425,0.64425,0.64415,0.64415,80700002.0
2006-03-16 05:52:00,0.64423,0.64423,0.64408,0.64417,84100000.0
2006-03-16 05:53:00,0.64416,0.64423,0.64412,0.64412,31100000.0
2006-03-16 05:54:00,0.6441,0.64425,0.6441,0.6441,47100000.0
2006-03-16 05:55:00,0.6441,0.64415,0.644,0.6441,77600000.0
2006-03-16 05:56:00,0.6441,0.6441,0.64405,0.6441,114400001.0
2006-03-16 05:57:00,0.64409,0.64425,0.64409,0.64412,70800000.0
2006-03-16 05:58:00,0.6442,0.6442,0.6442,0.6442,16700000.0
2006-03-16 05:59:00,0.64417,0.64428,0.64412,0.64425,83500000.0
2006-03-16 06:00:00,0.64419,0.64435,0.64419,0.64435,123600000.0
2006-03-16 06:01:00,0.64435,0.64435,0.6442,0.6443,98100002.0
2006-03-16 06:02:00,0.64432,0.64442,0.64425,0.64438,69999999.0
2006-03-16 06:03:00,0.6444,0.6444,0.6444,0.6444,41099999.0
2006-03-16 06:04:00,0.64443,0.64449,0.64438,0.64443,49200000.0
2006-03-16 06:05:00,0.64452,0.64452,0.64441,0.64441,130799999.0
2006-03-16 06:06:00,0.64444,0.64454,0.64444,0.6445,58900000.0
2006-03-16 06:07:00,0.64452,0.64456,0.64442,0.64442,64700000.0
2006-03-16 06:08:00,0.6444,0.6445,0.6444,0.64445,125699999.0
2006-03-16 06:09:00,0.64448,0.64452,0.64434,0.64447,103900000.0
2006-03-16 06:10:00,0.64442,0.64451,0.64431,0.64442,92799999.0
2006-03-16 06:11:00,0.64433,0.64439,0.64433,0.64439,15900000.0
2006-03-16 06:12:00,0.64437,0.64437,0.64429,0.64429,61400000.0
2006-03-16 06:13:00,0.64417,0.64418,0.64412,0.64412,42900000.0
2006-03-16 06:14:00,0.64412,0.64413,0.64404,0.64413,72899999.0
2006-03-16 06:15:00,0.64408,0.6441,0.64401,0.64407,52300000.0
2006-03-16 06:16:00,0.64396,0.64396,0.64366,0.64381,77600000.0
2006-03-16 06:17:00,0.64385,0.64387,0.64375,0.6438,76099999.0
2006-03-16 06:18:00,0.64372,0.64399,0.64372,0.64389,153500002.0
2006-03-16 06:19:00,0.64404,0.64413,0.64404,0.64413,28700000.0
2006-03-16 06:20:00,0.64407,0.64421,0.64407,0.64421,59099999.0
2006-03-16 06:21:00,0.64432,0.64438,0.6443,0.64438,45399999.0
2006-03-16 06:22:00,0.64414,0.64436,0.64414,0.64434,41200000.0
2006-03-16 06:23:00,0.64435,0.64435,0.6441,0.6443,51100000.0
2006-03-16 06:24:00,0.64433,0.64435,0.64425,0.6443,71800000.0
2006-03-16 06:25:00,0.64431,0.64439,0.64427,0.64427,77400001.0
2006-03-16 06:26:00,0.64421,0.64424,0.64412,0.64412,68099998.0
2006-03-16 06:27:00,0.64407,0.64412,0.64401,0.64402,174899998.0
2006-03-16 06:28:00,0.64399,0.64401,0.6439,0.64401,109000002.0
2006-03-16 06:29:00,0.64396,0.64396,0.64389,0.64394,31100000.0
2006-03-16 06:30:00,0.6439,0.64397,0.64385,0.64385,36600000.0
2006-03-16 06:31:00,0.64391,0.64405,0.6439,0.64405,147399999.0
2006-03-16 06:32:00,0.64415,0.64415,0.64405,0.64413,88100000.0
2006-03-16 06:33:00,0.64395,0.6442,0.64395,0.6442,96599999.0
2006-03-16 06:34:00,0.64408,0.64408,0.64387,0.64387,106399999.0
2006-03-16 06:35:00,0.64388,0.64402,0.64385,0.64402,82200001.0
2006-03-16 06:36:00,0.6439,0.64405,0.6439,0.64405,83700001.0
2006-03-16 06:37:00,0.64396,0.64402,0.64389,0.64402,76599999.0
2006-03-16 06:38:00,0.64398,0.644,0.64391,0.64398,57200000.0
2006-03-16 06:39:00,0.64405,0.64405,0.6439,0.6439,28600000.0
2006-03-16 06:40:00,0.64376,0.64387,0.64373,0.64378,87600000.0
2006-03-16 06:41:00,0.64383,0.64387,0.6438,0.64382,83799999.0
2006-03-16 06:42:00,0.64367,0.64391,0.64367,0.64375,78199999.0
2006-03-16 06:43:00,0.6436,0.64374,0.64357,0.64374,116399998.0
2006-03-16 06:44:00,0.6437,0.64375,0.64359,0.64374,130900001.0
2006-03-16 06:45:00,0.64361,0.64364,0.64358,0.64364,29800001.0
2006-03-16 06:46:00,0.64362,0.64362,0.64345,0.64348,99400000.0
2006-03-16 06:47:00,0.64337,0.64347,0.64334,0.64339,87300000.0
2006-03-16 06:48:00,0.64337,0.64337,0.6433,0.64332,44199999.0
2006-03-16 06:49:00,0.64322,0.64334,0.64311,0.64311,67700000.0
2006-03-16 06:50:00,0.6431,0.64312,0.64301,0.64301,63099999.0
2006-03-16 06:51:00,0.64306,0.64325,0.64306,0.64324,92400000.0
2006-03-16 06:52:00,0.64332,0.64355,0.64332,0.64352,113399999.0
2006-03-16 06:53:00,0.64356,0.64371,0.6435,0.64367,37900000.0
2006-03-16 06:54:00,0.64364,0.64386,0.64359,0.64386,47900000.0
2006-03-16 06:55:00,0.6439,0.64397,0.64384,0.64388,72200000.0
2006-03-16 06:56:00,0.64377,0.64377,0.64323,0.64329,75599999.0
2006-03-16 06:57:00,0.64335,0.64352,0.64328,0.64352,96700001.0
2006-03-16 06:58:00,0.64335,0.6435,0.64335,0.64345,155900003.0
2006-03-16 06:59:00,0.6433,0.64345,0.6433,0.64345,64200000.0
2006-03-16 07:00:00,0.64335,0.64342,0.64335,0.64342,24500000.0
2006-03-16 07:01:00,0.64345,0.64345,0.64345,0.64345,65700000.0
2006-03-16 07:02:00,0.64343,0.64345,0.64335,0.6434,110000000.0
2006-03-16 07:03:00,0.64342,0.64342,0.64332,0.64337,83599998.0
2006-03-16 07:04:00,0.64339,0.64359,0.64339,0.64359,46500000.0
2006-03-16 07:05:00,0.64355,0.6436,0.64343,0.6436,75700001.0
2006-03-16 07:06:00,0.6437,0.64379,0.64367,0.6437,60700000.0
2006-03-16 07:07:00,0.6438,0.64388,0.64377,0.64382,80200001.0
2006-03-16 07:08:00,0.6438,0.6438,0.64348,0.64367,81699997.0
2006-03-16 07:09:00,0.64365,0.64373,0.64347,0.64355,101699999.0
2006-03-16 07:10:00,0.64355,0.64355,0.6435,0.6435,45300000.0
2006-03-16 07:11:00,0.64331,0.6436,0.64331,0.6435,54300000.0
2006-03-16 07:12:00,0.64345,0.64357,0.64345,0.64354,49500000.0
2006-03-16 07:13:00,0.64357,0.64357,0.6434,0.6434,34600000.0
2006-03-16 07:14:00,0.6434,0.6435,0.64335,0.6435,30200000.0
2006-03-16 07:15:00,0.64341,0.64342,0.64326,0.6433,89999999.0
2006-03-16 07:16:00,0.64331,0.64331,0.64322,0.64322,76900001.0
2006-03-16 07:17:00,0.64316,0.64325,0.64309,0.64309,73700000.0
2006-03-16 07:18:00,0.6431,0.64315,0.64299,0.64308,106900000.0
2006-03-16 07:19:00,0.64305,0.64305,0.64295,0.64295,35099998.0
2006-03-16 07:20:00,0.64305,0.64315,0.64305,0.64315,42900000.0
2006-03-16 07:21:00,0.64293,0.643,0.64293,0.64297,46200000.0
2006-03-16 07:22:00,0.64303,0.64312,0.64303,0.64312,16000000.0
2006-03-16 07:23:00,0.64315,0.64329,0.64315,0.64326,79199999.0
2006-03-16 07:24:00,0.6432,0.6432,0.64305,0.64305,46300000.0
2006-03-16 07:25:00,0.64317,0.64325,0.64317,0.64325,112899999.0
2006-03-16 07:26:00,0.64316,0.6433,0.64312,0.64328,101300001.0
2006-03-16 07:27:00,0.64335,0.64335,0.6433,0.64335,96899999.0
2006-03-16 07:28:00,0.64299,0.64299,0.64258,0.64283,89400001.0
2006-03-16 07:29:00,0.64288,0.64288,0.64203,0.64203,121300003.0
2006-03-16 07:30:00,0.64171,0.64184,0.64154,0.64183,129399999.0
2006-03-16 07:31:00,0.642,0.64214,0.64186,0.64205,95599999.0
2006-03-16 07:32:00,0.64215,0.64219,0.64157,0.64157,91200000.0
2006-03-16 07:33:00,0.64163,0.64215,0.64163,0.64215,74800000.0
2006-03-16 07:34:00,0.64178,0.64228,0.64178,0.64221,75499999.0
2006-03-16 07:35:00,0.64207,0.64236,0.64207,0.64231,98100000.0
2006-03-16 07:36:00,0.64233,0.64241,0.6423,0.6423,81299999.0
2006-03-16 07:37:00,0.64223,0.64224,0.64202,0.64202,123199999.0
2006-03-16 07:38:00,0.64201,0.6421,0.64188,0.6421,127099998.0
2006-03-16 07:39:00,0.64205,0.64205,0.64156,0.64156,66900000.0
2006-03-16 07:40:00,0.64154,0.64201,0.64154,0.64195,87200001.0
2006-03-16 07:41:00,0.64195,0.64202,0.64191,0.64202,75299999.0
2006-03-16 07:42:00,0.64203,0.64203,0.64185,0.642,86900001.0
2006-03-16 07:43:00,0.64199,0.64199,0.64163,0.64163,133599998.0
2006-03-16 07:44:00,0.64178,0.64178,0.64171,0.64172,54400000.0
2006-03-16 07:45:00,0.64164,0.64164,0.6414,0.6414,97700001.0
2006-03-16 07:46:00,0.64132,0.64132,0.64099,0.64099,48300000.0
2006-03-16 07:47:00,0.64097,0.64097,0.64083,0.64095,108300000.0
2006-03-16 07:48:00,0.6409,0.6409,0.64063,0.64083,48700000.0
2006-03-16 07:49:00,0.64081,0.64087,0.64066,0.64083,104399999.0
2006-03-16 07:50:00,0.64077,0.64077,0.64056,0.64063,73400000.0
2006-03-16 07:51:00,0.64065,0.6408,0.6406,0.64072,129200000.0
2006-03-16 07:52:00,0.64096,0.64117,0.64096,0.64097,79699999.0
2006-03-16 07:53:00,0.64097,0.64123,0.64094,0.64113,57000000.0
2006-03-16 07:54:00,0.64112,0.64127,0.64105,0.64117,108600000.0
2006-03-16 07:55:00,0.64135,0.64145,0.6413,0.64132,115700000.0
2006-03-16 07:56:00,0.64129,0.64147,0.64129,0.6414,87700001.0
2006-03-16 07:57:00,0.6414,0.6414,0.6412,0.64134,72099999.0
2006-03-16 07:58:00,0.64135,0.64142,0.64124,0.64124,59100000.0
2006-03-16 07:59:00,0.64131,0.64131,0.64111,0.64111,55700000.0
2006-03-16 08:00:00,0.64092,0.6412,0.64092,0.64109,100999999.0
2006-03-16 08:01:00,0.64112,0.64112,0.64097,0.641,138900002.0
2006-03-16 08:02:00,0.64105,0.64118,0.641,0.64105,97499998.0
2006-03-16 08:03:00,0.64105,0.64105,0.641,0.64105,57800000.0
2006-03-16 08:04:00,0.64097,0.64097,0.64064,0.64064,53799999.0
2006-03-16 08:05:00,0.64069,0.64076,0.64026,0.64026,79400000.0
2006-03-16 08:06:00,0.64044,0.64069,0.64032,0.64069,174699998.0
2006-03-16 08:07:00,0.64059,0.64075,0.64056,0.64064,98300001.0
2006-03-16 08:08:00,0.64052,0.64055,0.6404,0.64054,98799999.0
2006-03-16 08:09:00,0.64061,0.64061,0.64058,0.6406,4300000.0
2006-03-16 08:10:00,0.64057,0.64064,0.6405,0.64057,102800000.0
2006-03-16 08:11:00,0.64062,0.64091,0.64062,0.64069,73000000.0
2006-03-16 08:12:00,0.6405,0.64066,0.6405,0.6406,136799999.0
2006-03-16 08:13:00,0.64065,0.64094,0.64065,0.64094,61900000.0
2006-03-16 08:14:00,0.64087,0.64099,0.6408,0.6408,122700002.0
2006-03-16 08:15:00,0.64072,0.64073,0.64054,0.64073,115900000.0
2006-03-16 08:16:00,0.64079,0.64083,0.64072,0.64083,92899999.0
2006-03-16 08:17:00,0.64091,0.64092,0.64082,0.64082,96400000.0
2006-03-16 08:18:00,0.64082,0.64096,0.64082,0.64093,76100001.0
2006-03-16 08:19:00,0.64113,0.64132,0.64112,0.64132,106500000.0
2006-03-16 08:20:00,0.64143,0.64143,0.64129,0.64138,103500000.0
2006-03-16 08:21:00,0.64135,0.64139,0.64112,0.64139,81799999.0
2006-03-16 08:22:00,0.64137,0.64137,0.64121,0.64121,70100000.0
2006-03-16 08:23:00,0.64132,0.64137,0.64131,0.64133,71999999.0
2006-03-16 08:24:00,0.64139,0.64143,0.64134,0.64143,62000000.0
2006-03-16 08:25:00,0.64132,0.64132,0.64101,0.64101,91199999.0
2006-03-16 08:26:00,0.64101,0.64101,0.64071,0.64082,181899998.0
2006-03-16 08:27:00,0.64071,0.64071,0.64065,0.64065,19200000.0
2006-03-16 08:28:00,0.64056,0.64056,0.64042,0.64044,35000000.0
2006-03-16 08:29:00,0.64047,0.64067,0.64047,0.64054,62400000.0
2006-03-16 08:30:00,0.64052,0.64052,0.64039,0.64043,75499999.0
2006-03-16 08:31:00,0.64048,0.64048,0.64032,0.64034,47800000.0
2006-03-16 08:32:00,0.64028,0.6404,0.64023,0.6403,98499999.0
2006-03-16 08:33:00,0.64024,0.64028,0.64011,0.64014,91099998.0
2006-03-16 08:34:00,0.64006,0.64016,0.63987,0.63987,131399999.0
2006-03-16 08:35:00,0.63992,0.64008,0.63992,0.64008,36700000.0
2006-03-16 08:36:00,0.64006,0.6401,0.63969,0.63969,66299998.0
2006-03-16 08:37:00,0.63987,0.6399,0.63951,0.63951,109899999.0
2006-03-16 08:38:00,0.63929,0.63929,0.63896,0.639,100999998.0
2006-03-16 08:39:00,0.63901,0.63901,0.63884,0.63891,86200000.0
2006-03-16 08:40:00,0.63897,0.63898,0.63869,0.63869,83800000.0
2006-03-16 08:41:00,0.63871,0.63889,0.63866,0.63889,129199999.0
2006-03-16 08:42:00,0.63895,0.63912,0.63895,0.63912,70100000.0
2006-03-16 08:43:00,0.63904,0.63931,0.63901,0.63911,135800000.0
2006-03-16 08:44:00,0.63912,0.63924,0.63909,0.63924,62900000.0
2006-03-16 08:45:00,0.63939,0.63939,0.63918,0.63923,71200000.0
2006-03-16 08:46:00,0.63922,0.63925,0.63903,0.63925,104100000.0
2006-03-16 08:47:00,0.63921,0.63962,0.63919,0.63962,156200000.0
2006-03-16 08:48:00,0.63958,0.6402,0.63957,0.64017,111699999.0
2006-03-16 08:49:00,0.64015,0.64015,0.63988,0.64002,93900001.0
2006-03-16 08:50:00,0.64024,0.64042,0.64024,0.64042,115599999.0
2006-03-16 08:51:00,0.64041,0.64041,0.64017,0.64017,62800000.0
2006-03-16 08:52:00,0.64005,0.64005,0.63968,0.63975,67100000.0
2006-03-16 08:53:00,0.63981,0.63995,0.63981,0.63992,83900000.0
2006-03-16 08:54:00,0.64002,0.64013,0.64002,0.6401,117400000.0
2006-03-16 08:55:00,0.64002,0.64008,0.63975,0.64008,86700002.0
2006-03-16 08:56:00,0.64007,0.64017,0.6398,0.63995,75699998.0
2006-03-16 08:57:00,0.64025,0.64025,0.6402,0.64022,13600000.0
2006-03-16 08:58:00,0.64025,0.64027,0.6402,0.64025,115699999.0
2006-03-16 08:59:00,0.64021,0.64021,0.64005,0.64008,91700000.0
2006-03-16 09:00:00,0.64,0.64015,0.64,0.64015,31100000.0
2006-03-16 09:01:00,0.64,0.6402,0.64,0.6402,69500000.0
2006-03-16 09:02:00,0.64022,0.64022,0.64011,0.64017,97199999.0
2006-03-16 09:03:00,0.64015,0.64024,0.64012,0.64024,69699997.0
2006-03-16 09:04:00,0.64018,0.64018,0.63977,0.63981,90699998.0
2006-03-16 09:05:00,0.63966,0.63966,0.63959,0.63959,41400000.0
2006-03-16 09:06:00,0.63945,0.63952,0.63943,0.63952,160000000.0
2006-03-16 09:07:00,0.63953,0.63958,0.63947,0.63947,117999999.0
2006-03-16 09:08:00,0.6395,0.6395,0.63934,0.6394,53200001.0
2006-03-16 09:09:00,0.63944,0.63945,0.63921,0.63936,164099997.0
2006-03-16 09:10:00,0.63943,0.63967,0.63931,0.63947,113100002.0
2006-03-16 09:11:00,0.63952,0.63952,0.63943,0.6395,53000000.0
2006-03-16 09:12:00,0.63957,0.63957,0.6393,0.63952,125200000.0
2006-03-16 09:13:00,0.6395,0.63956,0.6394,0.63951,94200001.0
2006-03-16 09:14:00,0.63957,0.63957,0.63943,0.63944,20500000.0
2006-03-16 09:15:00,0.63943,0.63955,0.63943,0.63949,89399999.0
2006-03-16 09:16:00,0.63955,0.63955,0.6395,0.63955,66500000.0
2006-03-16 09:17:00,0.63955,0.63966,0.63951,0.63951,104800000.0
2006-03-16 09:18:00,0.63961,0.63968,0.63945,0.6395,83500000.0
2006-03-16 09:19:00,0.63938,0.63938,0.63915,0.63917,92400000.0
2006-03-16 09:20:00,0.63922,0.63931,0.63917,0.63926,65400000.0
2006-03-16 09:21:00,0.63924,0.6393,0.63923,0.63923,43800000.0
2006-03-16 09:22:00,0.63933,0.63965,0.63933,0.6395,81300000.0
2006-03-16 09:23:00,0.6395,0.6396,0.63945,0.63955,95199999.0
2006-03-16 09:24:00,0.63951,0.63962,0.6395,0.6395,79700000.0
2006-03-16 09:25:00,0.63958,0.63959,0.63945,0.63959,64599999.0
2006-03-16 09:26:00,0.63964,0.63981,0.6396,0.63974,126300001.0
2006-03-16 09:27:00,0.63968,0.63987,0.6396,0.63963,174799995.0
2006-03-16 09:28:00,0.63962,0.63964,0.63955,0.63959,54200001.0
2006-03-16 09:29:00,0.63961,0.63961,0.63929,0.63929,32500000.0
2006-03-16 09:30:00,0.6391,0.6391,0.63884,0.63889,60400000.0
2006-03-16 09:31:00,0.63873,0.63876,0.63858,0.63876,97900001.0
2006-03-16 09:32:00,0.63872,0.63882,0.63868,0.63868,94000001.0
2006-03-16 09:33:00,0.63863,0.63877,0.63857,0.63866,104200003.0
2006-03-16 09:34:00,0.63856,0.63863,0.63845,0.63845,66699999.0
2006-03-16 09:35:00,0.63831,0.63845,0.63816,0.63843,94899999.0
2006-03-16 09:36:00,0.63819,0.6382,0.63783,0.63783,23100000.0
2006-03-16 09:37:00,0.63787,0.63799,0.63779,0.63779,96400000.0
2006-03-16 09:38:00,0.63785,0.63812,0.63781,0.63801,108499998.0
2006-03-16 09:39:00,0.63801,0.63828,0.63801,0.63828,137000002.0
2006-03-16 09:40:00,0.63827,0.63833,0.63807,0.63815,62900000.0
2006-03-16 09:41:00,0.63811,0.63812,0.63793,0.6381,114100003.0
2006-03-16 09:42:00,0.63806,0.63819,0.63801,0.63801,66199998.0
2006-03-16 09:43:00,0.638,0.63804,0.63779,0.63789,59100000.0
2006-03-16 09:44:00,0.63793,0.63803,0.63793,0.63799,115999999.0
2006-03-16 09:45:00,0.63808,0.63812,0.63798,0.63811,106399996.0
2006-03-16 09:46:00,0.6379,0.6379,0.63779,0.6378,32699999.0
2006-03-16 09:47:00,0.6375,0.6375,0.63727,0.6373,48499999.0
2006-03-16 09:48:00,0.63728,0.6374,0.63719,0.63719,90800000.0
2006-03-16 09:49:00,0.63723,0.63755,0.63723,0.63745,40200000.0
2006-03-16 09:50:00,0.63741,0.63743,0.63725,0.63737,102099999.0
2006-03-16 09:51:00,0.63758,0.63778,0.63748,0.63776,130799999.0
2006-03-16 09:52:00,0.63779,0.63785,0.63767,0.63774,109800000.0
2006-03-16 09:53:00,0.63778,0.63805,0.63778,0.63794,75699999.0
2006-03-16 09:54:00,0.63799,0.63814,0.63798,0.6381,157899999.0
2006-03-16 09:55:00,0.63812,0.63825,0.63807,0.63815,46200000.0
2006-03-16 09:56:00,0.63822,0.63822,0.63815,0.6382,71399998.0
2006-03-16 09:57:00,0.63807,0.63815,0.63792,0.63815,109200001.0
2006-03-16 09:58:00,0.6381,0.6383,0.638,0.63815,100000000.0
2006-03-16 09:59:00,0.63811,0.63811,0.63791,0.63798,59800000.0
2006-03-16 10:00:00,0.638,0.6382,0.63795,0.6382,52800000.0
2006-03-16 10:01:00,0.63823,0.63825,0.63812,0.63815,100699999.0
2006-03-16 10:02:00,0.63817,0.6385,0.63817,0.63844,103299999.0
2006-03-16 10:03:00,0.6384,0.6384,0.63815,0.63827,100900001.0
2006-03-16 10:04:00,0.63829,0.63846,0.63829,0.63837,83100001.0
2006-03-16 10:05:00,0.63849,0.63861,0.63826,0.63853,162999998.0
2006-03-16 10:06:00,0.63846,0.63846,0.63826,0.63842,115899999.0
2006-03-16 10:07:00,0.63839,0.63839,0.63832,0.63834,112799999.0
2006-03-16 10:08:00,0.63832,0.63842,0.63829,0.63842,79499999.0
2006-03-16 10:09:00,0.63826,0.63847,0.63826,0.63845,131600000.0
2006-03-16 10:10:00,0.63842,0.63842,0.63826,0.63841,75199999.0
2006-03-16 10:11:00,0.63836,0.63839,0.63832,0.63832,105300000.0
2006-03-16 10:12:00,0.6383,0.63837,0.63816,0.63828,82700001.0
2006-03-16 10:13:00,0.63818,0.63832,0.63818,0.63832,73999999.0
2006-03-16 10:14:00,0.63834,0.63845,0.63815,0.63815,112500000.0
2006-03-16 10:15:00,0.63838,0.63845,0.63831,0.63831,88899999.0
2006-03-16 10:16:00,0.63841,0.63857,0.63835,0.63855,118599999.0
2006-03-16 10:17:00,0.63864,0.63867,0.63857,0.63867,115800000.0
2006-03-16 10:18:00,0.63868,0.63877,0.63861,0.6387,131300001.0
2006-03-16 10:19:00,0.63865,0.63878,0.63865,0.63875,70900000.0
2006-03-16 10:20:00,0.63881,0.63881,0.63869,0.63873,123500001.0
2006-03-16 10:21:00,0.6388,0.6388,0.63875,0.63875,69400001.0
2006-03-16 10:22:00,0.63868,0.6388,0.63868,0.6388,110300000.0
2006-03-16 10:23:00,0.63876,0.63877,0.63865,0.63865,107300000.0
2006-03-16 10:24:00,0.63869,0.63876,0.63864,0.63864,110800000.0
2006-03-16 10:25:00,0.63847,0.63847,0.6383,0.63839,57000000.0
2006-03-16 10:26:00,0.63839,0.63851,0.63839,0.63848,130699999.0
2006-03-16 10:27:00,0.63862,0.63875,0.63862,0.63875,74100000.0
2006-03-16 10:28:00,0.63877,0.6388,0.6387,0.6387,95900000.0
2006-03-16 10:29:00,0.63878,0.63888,0.63877,0.63878,143000000.0
2006-03-16 10:30:00,0.6387,0.6388,0.6387,0.6388,51400000.0
2006-03-16 10:31:00,0.63875,0.63885,0.6387,0.63882,83000001.0
2006-03-16 10:32:00,0.63878,0.63878,0.6387,0.6387,53600000.0
2006-03-16 10:33:00,0.6387,0.63877,0.63864,0.63877,78899999.0
2006-03-16 10:34:00,0.6388,0.63885,0.6388,0.63885,36800000.0
2006-03-16 10:35:00,0.63885,0.63885,0.63877,0.63877,24500000.0
2006-03-16 10:36:00,0.6388,0.63892,0.6388,0.63892,43100000.0
2006-03-16 10:37:00,0.63887,0.63912,0.63887,0.63912,91700000.0
2006-03-16 10:38:00,0.63903,0.63916,0.63897,0.63916,53300000.0
2006-03-16 10:39:00,0.63918,0.63929,0.63903,0.63912,107700003.0
2006-03-16 10:40:00,0.63923,0.63933,0.63903,0.63933,92600000.0
2006-03-16 10:41:00,0.63924,0.63926,0.63914,0.63915,108499999.0
2006-03-16 10:42:00,0.63942,0.63943,0.6393,0.63943,67099999.0
2006-03-16 10:43:00,0.63937,0.63947,0.63937,0.63945,75100000.0
2006-03-16 10:44:00,0.63952,0.63952,0.63932,0.63935,60700000.0
2006-03-16 10:45:00,0.63935,0.6394,0.63925,0.6394,146499998.0
2006-03-16 10:46:00,0.63932,0.63935,0.6393,0.63935,63000000.0
2006-03-16 10:47:00,0.63922,0.63941,0.63921,0.63937,170900001.0
2006-03-16 10:48:00,0.63931,0.63931,0.63919,0.63922,176100003.0
2006-03-16 10:49:00,0.63928,0.63928,0.63921,0.63921,63800000.0
2006-03-16 10:50:00,0.63916,0.63916,0.63886,0.63893,92299997.0
2006-03-16 10:51:00,0.63903,0.63903,0.63874,0.63903,107500002.0
2006-03-16 10:52:00,0.63896,0.63906,0.63892,0.63906,79600000.0
2006-03-16 10:53:00,0.63908,0.63929,0.63906,0.63929,45599999.0
2006-03-16 10:54:00,0.63925,0.63942,0.63918,0.63933,93400000.0
2006-03-16 10:55:00,0.63934,0.6394,0.6393,0.6393,163900000.0
2006-03-16 10:56:00,0.63929,0.63935,0.63918,0.63935,134700002.0
2006-03-16 10:57:00,0.63939,0.63947,0.63928,0.63929,135200001.0
2006-03-16 10:58:00,0.63933,0.63936,0.63923,0.63924,121399999.0
2006-03-16 10:59:00,0.63924,0.63935,0.63921,0.63934,67000000.0
2006-03-16 11:00:00,0.6393,0.63934,0.63903,0.63932,150400002.0
2006-03-16 11:01:00,0.63937,0.6396,0.63937,0.63957,115400000.0
2006-03-16 11:02:00,0.63953,0.63963,0.63938,0.63951,124200000.0
2006-03-16 11:03:00,0.6395,0.63962,0.63936,0.63948,146300000.0
2006-03-16 11:04:00,0.6395,0.63971,0.63949,0.63955,80600000.0
2006-03-16 11:05:00,0.6397,0.6401,0.6396,0.6401,94300001.0
2006-03-16 11:06:00,0.64008,0.64022,0.64008,0.64008,129500002.0
2006-03-16 11:07:00,0.64015,0.64021,0.63997,0.64007,91700000.0
2006-03-16 11:08:00,0.64004,0.64008,0.64002,0.64005,82199999.0
2006-03-16 11:09:00,0.64001,0.64011,0.64,0.64003,120799999.0
2006-03-16 11:10:00,0.64001,0.64008,0.63978,0.64008,74000000.0
2006-03-16 11:11:00,0.64014,0.64036,0.64013,0.64031,92300001.0
2006-03-16 11:12:00,0.64029,0.6404,0.64025,0.64033,70999999.0
2006-03-16 11:13:00,0.64023,0.64025,0.64009,0.64016,86300000.0
2006-03-16 11:14:00,0.64017,0.64031,0.64017,0.64025,117399999.0
2006-03-16 11:15:00,0.64025,0.64026,0.64017,0.64026,131100000.0
2006-03-16 11:16:00,0.64026,0.64026,0.64,0.64011,77999999.0
2006-03-16 11:17:00,0.64013,0.64031,0.64013,0.64022,149700004.0
2006-03-16 11:18:00,0.64018,0.64028,0.6401,0.64028,147699999.0
2006-03-16 11:19:00,0.64019,0.64041,0.64009,0.6404,107600000.0
2006-03-16 11:20:00,0.64046,0.64057,0.64044,0.64052,98500000.0
2006-03-16 11:21:00,0.64056,0.64069,0.64053,0.64053,78199999.0
2006-03-16 11:22:00,0.64054,0.6406,0.63996,0.64,72999999.0
2006-03-16 11:23:00,0.64015,0.6402,0.64007,0.64018,120299999.0
2006-03-16 11:24:00,0.64019,0.64029,0.64006,0.64021,82200000.0
2006-03-16 11:25:00,0.64026,0.64049,0.64026,0.64029,87599998.0
2006-03-16 11:26:00,0.64036,0.64053,0.64036,0.64045,70600000.0
2006-03-16 11:27:00,0.6404,0.64047,0.6404,0.64047,55899999.0
2006-03-16 11:28:00,0.64051,0.64051,0.64037,0.64043,58899999.0
2006-03-16 11:29:00,0.64048,0.64049,0.64028,0.64028,86700001.0
2006-03-16 11:30:00,0.64033,0.64041,0.64016,0.64016,50399999.0
2006-03-16 11:31:00,0.64013,0.64025,0.64,0.64,97099999.0
2006-03-16 11:32:00,0.63997,0.64007,0.63996,0.63997,82599999.0
2006-03-16 11:33:00,0.64,0.64005,0.63995,0.64005,60600001.0
2006-03-16 11:34:00,0.64008,0.64008,0.63997,0.64002,65300001.0
2006-03-16 11:35:00,0.64008,0.64008,0.63995,0.64008,63299999.0
2006-03-16 11:36:00,0.64,0.64005,0.63992,0.64005,58700000.0
2006-03-16 11:37:00,0.64005,0.64005,0.63989,0.63989,91999999.0
2006-03-16 11:38:00,0.63992,0.63998,0.63982,0.63998,115699998.0
2006-03-16 11:39:00,0.63995,0.64001,0.6399,0.63997,177100001.0
2006-03-16 11:40:00,0.63995,0.6401,0.63995,0.64005,83299999.0
2006-03-16 11:41:00,0.63996,0.64022,0.63996,0.64022,60000000.0
2006-03-16 11:42:00,0.64026,0.64035,0.64026,0.6403,67800000.0
2006-03-16 11:43:00,0.64029,0.64033,0.64019,0.64022,159699996.0
2006-03-16 11:44:00,0.64032,0.64032,0.64021,0.64021,46199999.0
2006-03-16 11:45:00,0.64031,0.64038,0.64027,0.64027,83800000.0
2006-03-16 11:46:00,0.64032,0.64032,0.64019,0.6403,62999998.0
2006-03-16 11:47:00,0.64037,0.64037,0.64019,0.64023,126599999.0
2006-03-16 11:48:00,0.64025,0.64035,0.64025,0.64025,91399999.0
2006-03-16 11:49:00,0.64035,0.64035,0.6402,0.64035,86400000.0
2006-03-16 11:50:00,0.64039,0.64055,0.64037,0.64039,101400000.0
2006-03-16 11:51:00,0.64045,0.64059,0.64045,0.64057,42100000.0
2006-03-16 11:52:00,0.64062,0.64062,0.64049,0.64053,111700001.0
2006-03-16 11:53:00,0.64053,0.64058,0.6405,0.64055,102000000.0
2006-03-16 11:54:00,0.64065,0.64081,0.64065,0.64081,17100000.0
2006-03-16 11:55:00,0.64076,0.64084,0.64071,0.6408,104599997.0
2006-03-16 11:56:00,0.6408,0.64085,0.6408,0.64085,71899999.0
2006-03-16 11:57:00,0.64074,0.64074,0.6406,0.6406,112900002.0
2006-03-16 11:58:00,0.64058,0.64058,0.64048,0.6405,61400000.0
2006-03-16 11:59:00,0.64053,0.64058,0.6405,0.6405,107600002.0
2006-03-16 12:00:00,0.64049,0.64049,0.64028,0.64032,75499999.0
2006-03-16 12:01:00,0.6403,0.64031,0.64016,0.6403,192899999.0
2006-03-16 12:02:00,0.64032,0.64055,0.64032,0.64048,74600001.0
2006-03-16 12:03:00,0.64052,0.64056,0.64049,0.64052,53400000.0
2006-03-16 12:04:00,0.64048,0.64048,0.64024,0.64035,93799998.0
2006-03-16 12:05:00,0.64033,0.64038,0.64028,0.64038,92400000.0
2006-03-16 12:06:00,0.6404,0.6406,0.6404,0.6406,123200002.0
2006-03-16 12:07:00,0.6406,0.64065,0.64056,0.64056,65500000.0
2006-03-16 12:08:00,0.6405,0.6406,0.6405,0.64055,86000000.0
2006-03-16 12:09:00,0.6406,0.6406,0.64053,0.64055,64500001.0
2006-03-16 12:10:00,0.64049,0.64075,0.64047,0.64075,64500000.0
2006-03-16 12:11:00,0.64077,0.64078,0.64063,0.64063,58000000.0
2006-03-16 12:12:00,0.64048,0.64059,0.64048,0.64059,52300000.0
2006-03-16 12:13:00,0.64055,0.64055,0.6404,0.6404,52500000.0
2006-03-16 12:14:00,0.6404,0.64041,0.64031,0.64035,66000000.0
2006-03-16 12:15:00,0.64033,0.64042,0.64032,0.6404,134800000.0
2006-03-16 12:16:00,0.64046,0.6406,0.64044,0.6406,96800000.0
2006-03-16 12:17:00,0.64048,0.64048,0.64017,0.64022,107400000.0
2006-03-16 12:18:00,0.6403,0.6403,0.64005,0.64005,63899999.0
2006-03-16 12:19:00,0.64002,0.64007,0.63997,0.63997,98600002.0
2006-03-16 12:20:00,0.64004,0.64012,0.63995,0.63995,85899998.0
2006-03-16 12:21:00,0.63981,0.63992,0.63974,0.63992,92199999.0
2006-03-16 12:22:00,0.63993,0.64,0.63984,0.63993,130099998.0
2006-03-16 12:23:00,0.6398,0.64,0.63977,0.64,64100001.0
2006-03-16 12:24:00,0.63993,0.63993,0.63979,0.63979,36600001.0
2006-03-16 12:25:00,0.6397,0.63982,0.63969,0.63982,102900000.0
2006-03-16 12:26:00,0.63978,0.63978,0.63934,0.63948,79100000.0
2006-03-16 12:27:00,0.6395,0.63955,0.6395,0.63955,46200000.0
2006-03-16 12:28:00,0.63955,0.63961,0.63952,0.63957,109399999.0
2006-03-16 12:29:00,0.63942,0.63946,0.63941,0.63942,98299999.0
2006-03-16 12:30:00,0.63933,0.63936,0.63931,0.63931,68700000.0
2006-03-16 12:31:00,0.63935,0.63937,0.63915,0.6393,101700000.0
2006-03-16 12:32:00,0.63945,0.63951,0.6394,0.63949,162799999.0
2006-03-16 12:33:00,0.63952,0.63952,0.63939,0.6394,78700000.0
2006-03-16 12:34:00,0.63945,0.63948,0.63934,0.63945,139999997.0
2006-03-16 12:35:00,0.63945,0.63947,0.63929,0.63938,163999999.0
2006-03-16 12:36:00,0.63931,0.6394,0.63905,0.63921,90400001.0
2006-03-16 12:37:00,0.63916,0.63927,0.63915,0.63921,106100003.0
2006-03-16 12:38:00,0.63922,0.63922,0.63884,0.63915,106899997.0
2006-03-16 12:39:00,0.639,0.639,0.63863,0.63877,110500002.0
2006-03-16 12:40:00,0.63867,0.63877,0.63842,0.63877,102899999.0
2006-03-16 12:41:00,0.6387,0.63874,0.63855,0.63855,130399998.0
2006-03-16 12:42:00,0.6386,0.63871,0.6386,0.6387,120899998.0
2006-03-16 12:43:00,0.63876,0.63885,0.63876,0.63885,42100000.0
2006-03-16 12:44:00,0.63877,0.63883,0.63877,0.63877,50799999.0
2006-03-16 12:45:00,0.63882,0.63883,0.63882,0.63883,35800000.0
2006-03-16 12:46:00,0.6388,0.6388,0.63863,0.63872,74900000.0
2006-03-16 12:47:00,0.63861,0.63861,0.63859,0.63859,22200000.0
2006-03-16 12:48:00,0.63858,0.63863,0.63854,0.63859,77200000.0
2006-03-16 12:49:00,0.6386,0.63872,0.63857,0.63871,102000002.0
2006-03-16 12:50:00,0.6387,0.63885,0.6387,0.6387,74200000.0
2006-03-16 12:51:00,0.63883,0.63883,0.63865,0.63869,57400000.0
2006-03-16 12:52:00,0.63863,0.63872,0.63841,0.63862,137900002.0
2006-03-16 12:53:00,0.63865,0.63875,0.63862,0.63867,149000000.0
2006-03-16 12:54:00,0.63868,0.63871,0.6386,0.6386,70000000.0
2006-03-16 12:55:00,0.63847,0.63865,0.6384,0.63855,106500001.0
2006-03-16 12:56:00,0.63854,0.63858,0.63828,0.63848,80499999.0
2006-03-16 12:57:00,0.63849,0.63851,0.63849,0.63851,17600000.0
2006-03-16 12:58:00,0.6386,0.63862,0.6385,0.63852,60800001.0
2006-03-16 12:59:00,0.63853,0.63858,0.63853,0.63855,103299999.0
2006-03-16 13:00:00,0.63849,0.63865,0.63849,0.63865,65300000.0
2006-03-16 13:01:00,0.63873,0.63879,0.63872,0.63878,86100000.0
2006-03-16 13:02:00,0.63875,0.63886,0.63872,0.63875,144399998.0
2006-03-16 13:03:00,0.63872,0.63886,0.63858,0.63886,104099999.0
2006-03-16 13:04:00,0.63885,0.63886,0.63879,0.6388,127100001.0
2006-03-16 13:05:00,0.63878,0.63882,0.63878,0.63882,25500000.0
2006-03-16 13:06:00,0.63877,0.63886,0.6387,0.6387,137100002.0
2006-03-16 13:07:00,0.6385,0.63875,0.6385,0.63875,124600000.0
2006-03-16 13:08:00,0.63855,0.63872,0.63843,0.63843,97900000.0
2006-03-16 13:09:00,0.63863,0.63863,0.63847,0.63847,88599999.0
2006-03-16 13:10:00,0.63853,0.63876,0.63851,0.63851,120399998.0
2006-03-16 13:11:00,0.63849,0.63863,0.63847,0.63847,96400000.0
2006-03-16 13:12:00,0.63861,0.6387,0.63861,0.63864,68200000.0
2006-03-16 13:13:00,0.63855,0.63862,0.63853,0.63857,114099998.0
2006-03-16 13:14:00,0.63847,0.63853,0.63847,0.6385,41499999.0
2006-03-16 13:15:00,0.63852,0.63852,0.63841,0.63851,106100001.0
2006-03-16 13:16:00,0.6386,0.63868,0.63841,0.63858,84200000.0
2006-03-16 13:17:00,0.63859,0.63865,0.63856,0.63859,106599999.0
2006-03-16 13:18:00,0.63855,0.63872,0.63853,0.63853,97700000.0
2006-03-16 13:19:00,0.63857,0.63857,0.63845,0.6385,83300001.0
2006-03-16 13:20:00,0.63855,0.63858,0.63845,0.63849,60500000.0
2006-03-16 13:21:00,0.63844,0.63844,0.63823,0.63823,42800000.0
2006-03-16 13:22:00,0.63822,0.63833,0.63822,0.63826,54500001.0
2006-03-16 13:23:00,0.63828,0.63828,0.63817,0.63828,103399999.0
2006-03-16 13:24:00,0.63825,0.63855,0.6382,0.6382,114800001.0
2006-03-16 13:25:00,0.63838,0.63841,0.63829,0.6383,109399999.0
2006-03-16 13:26:00,0.6383,0.63835,0.6381,0.63835,90099998.0
2006-03-16 13:27:00,0.63834,0.63834,0.63815,0.63815,84400000.0
2006-03-16 13:28:00,0.6382,0.6382,0.63797,0.63797,82300000.0
2006-03-16 13:29:00,0.6379,0.63795,0.63785,0.6379,115800001.0
2006-03-16 13:30:00,0.63783,0.63807,0.63783,0.63807,99700000.0
2006-03-16 13:31:00,0.63805,0.63815,0.638,0.63815,33500000.0
2006-03-16 13:32:00,0.63808,0.63839,0.63799,0.63839,104300000.0
2006-03-16 13:33:00,0.63852,0.63852,0.63845,0.63845,49300000.0
2006-03-16 13:34:00,0.63851,0.6388,0.63851,0.6387,86200001.0
2006-03-16 13:35:00,0.63878,0.63887,0.63872,0.63878,148100001.0
2006-03-16 13:36:00,0.63878,0.63883,0.63865,0.63865,98600002.0
2006-03-16 13:37:00,0.63863,0.63872,0.63856,0.63872,97600000.0
2006-03-16 13:38:00,0.63875,0.6388,0.63873,0.63877,60600000.0
2006-03-16 13:39:00,0.63878,0.63878,0.6387,0.6387,90900000.0
2006-03-16 13:40:00,0.63872,0.63876,0.63867,0.63876,98000001.0
2006-03-16 13:41:00,0.63872,0.63872,0.63847,0.63862,131600001.0
2006-03-16 13:42:00,0.63846,0.63846,0.63818,0.63818,118399996.0
2006-03-16 13:43:00,0.63827,0.63855,0.63827,0.63855,88800001.0
2006-03-16 13:44:00,0.63843,0.63859,0.63838,0.63843,119600000.0
2006-03-16 13:45:00,0.6384,0.63845,0.63835,0.63845,147299999.0
2006-03-16 13:46:00,0.63842,0.63847,0.63839,0.63844,56000000.0
2006-03-16 13:47:00,0.63845,0.6385,0.63845,0.6385,68800001.0
2006-03-16 13:48:00,0.63845,0.6386,0.63845,0.63848,111699996.0
2006-03-16 13:49:00,0.63845,0.63845,0.6382,0.63823,95700001.0
2006-03-16 13:50:00,0.63822,0.63833,0.63822,0.63827,176900000.0
2006-03-16 13:51:00,0.63815,0.63819,0.63814,0.63818,85200000.0
2006-03-16 13:52:00,0.63815,0.63815,0.638,0.6381,119500001.0
2006-03-16 13:53:00,0.63815,0.63815,0.63802,0.6381,118099999.0
2006-03-16 13:54:00,0.63819,0.6382,0.63804,0.63813,88200000.0
2006-03-16 13:55:00,0.6382,0.63832,0.6382,0.63825,86099999.0
2006-03-16 13:56:00,0.63825,0.6383,0.6382,0.6382,24700000.0
2006-03-16 13:57:00,0.6383,0.6383,0.63799,0.63799,78900000.0
2006-03-16 13:58:00,0.63793,0.63797,0.63787,0.63789,85600001.0
2006-03-16 13:59:00,0.63801,0.63808,0.63799,0.63803,52000000.0
2006-03-16 14:00:00,0.63807,0.63815,0.63785,0.63805,56899999.0
2006-03-16 14:01:00,0.63809,0.63812,0.63799,0.63802,103799999.0
2006-03-16 14:02:00,0.63805,0.63817,0.63795,0.63817,70499999.0
2006-03-16 14:03:00,0.63822,0.63833,0.63816,0.6382,98799999.0
2006-03-16 14:04:00,0.63825,0.63827,0.63821,0.63824,113599999.0
2006-03-16 14:05:00,0.63817,0.63822,0.63813,0.63816,55000000.0
2006-03-16 14:06:00,0.6382,0.6382,0.638,0.638,87700000.0
2006-03-16 14:07:00,0.63797,0.63814,0.63795,0.63814,56600000.0
2006-03-16 14:08:00,0.63816,0.63831,0.63802,0.6383,97099999.0
2006-03-16 14:09:00,0.6382,0.6382,0.638,0.638,135700001.0
2006-03-16 14:10:00,0.63815,0.6382,0.63815,0.63818,51600000.0
2006-03-16 14:11:00,0.6382,0.6382,0.63815,0.63815,47200000.0
2006-03-16 14:12:00,0.63818,0.6383,0.63808,0.63823,111099997.0
2006-03-16 14:13:00,0.63823,0.63829,0.63817,0.63828,42400001.0
2006-03-16 14:14:00,0.6383,0.63839,0.63823,0.63825,109699999.0
2006-03-16 14:15:00,0.63829,0.63835,0.63826,0.63835,142800002.0
2006-03-16 14:16:00,0.63825,0.63835,0.63825,0.63832,93200003.0
2006-03-16 14:17:00,0.63829,0.63831,0.63829,0.63831,32300000.0
2006-03-16 14:18:00,0.63821,0.63836,0.63821,0.63832,153299998.0
2006-03-16 14:19:00,0.6383,0.6384,0.63825,0.63835,106999999.0
2006-03-16 14:20:00,0.6383,0.63835,0.6383,0.63835,37400000.0
2006-03-16 14:21:00,0.63825,0.6383,0.63825,0.6383,35499999.0
2006-03-16 14:22:00,0.63825,0.6384,0.63825,0.6383,54000000.0
2006-03-16 14:23:00,0.63828,0.63834,0.63823,0.63825,121699999.0
2006-03-16 14:24:00,0.63832,0.63833,0.63822,0.63833,95000000.0
2006-03-16 14:25:00,0.63823,0.63823,0.63796,0.63798,80799999.0
2006-03-16 14:26:00,0.63791,0.63807,0.63791,0.63807,81099999.0
2006-03-16 14:27:00,0.63806,0.63811,0.63803,0.63807,94199999.0
2006-03-16 14:28:00,0.63813,0.63816,0.63808,0.63816,44800000.0
2006-03-16 14:29:00,0.6382,0.63825,0.6381,0.6382,109299998.0
2006-03-16 14:30:00,0.63825,0.63825,0.63813,0.63816,68800000.0
2006-03-16 14:31:00,0.63823,0.63833,0.63823,0.63828,88999999.0
2006-03-16 14:32:00,0.63828,0.63833,0.63818,0.63829,71100001.0
2006-03-16 14:33:00,0.63832,0.63832,0.63813,0.63813,82499999.0
2006-03-16 14:34:00,0.63818,0.63818,0.63791,0.63813,62900000.0
2006-03-16 14:35:00,0.6381,0.63814,0.63808,0.63808,40400000.0
2006-03-16 14:36:00,0.6382,0.6382,0.63815,0.63815,66100002.0
2006-03-16 14:37:00,0.63808,0.63816,0.63792,0.63802,80100000.0
2006-03-16 14:38:00,0.63814,0.63822,0.63801,0.63813,136000002.0
2006-03-16 14:39:00,0.63806,0.63813,0.63798,0.63812,148300002.0
2006-03-16 14:40:00,0.63817,0.6382,0.63808,0.63817,60700001.0
2006-03-16 14:41:00,0.63814,0.63821,0.63806,0.63818,100200000.0
2006-03-16 14:42:00,0.6382,0.63831,0.63814,0.63831,110799998.0
2006-03-16 14:43:00,0.63825,0.63834,0.6382,0.63834,71600000.0
2006-03-16 14:44:00,0.63825,0.6384,0.63825,0.6384,62700000.0
2006-03-16 14:45:00,0.63829,0.63829,0.63822,0.63825,41400000.0
2006-03-16 14:46:00,0.6382,0.6382,0.6381,0.6381,110900001.0
2006-03-16 14:47:00,0.63808,0.6382,0.63805,0.6381,147200001.0
2006-03-16 14:48:00,0.63813,0.63832,0.63813,0.63832,60999999.0
2006-03-16 14:49:00,0.63835,0.63835,0.6383,0.6383,94499999.0
2006-03-16 14:50:00,0.6383,0.63835,0.6383,0.63835,11000000.0
2006-03-16 14:51:00,0.63827,0.63835,0.6382,0.6383,91500000.0
2006-03-16 14:52:00,0.63829,0.63833,0.63825,0.63825,50000000.0
2006-03-16 14:53:00,0.63835,0.63835,0.63815,0.63815,46100000.0
2006-03-16 14:54:00,0.6383,0.6384,0.63825,0.63835,54900000.0
2006-03-16 14:55:00,0.63829,0.63833,0.63827,0.6383,68400000.0
2006-03-16 14:56:00,0.63844,0.63869,0.63844,0.6386,75600000.0
2006-03-16 14:57:00,0.6386,0.63886,0.63858,0.63859,108500000.0
2006-03-16 14:58:00,0.63874,0.63883,0.63858,0.63858,93599999.0
2006-03-16 14:59:00,0.63872,0.63883,0.63872,0.6388,49300000.0
2006-03-16 15:00:00,0.63884,0.63899,0.63881,0.63883,175700002.0
2006-03-16 15:01:00,0.63883,0.63892,0.6388,0.63889,89499999.0
2006-03-16 15:02:00,0.63894,0.63894,0.63874,0.63874,69600000.0
2006-03-16 15:03:00,0.63869,0.63869,0.63851,0.63863,51700000.0
2006-03-16 15:04:00,0.63863,0.63881,0.63859,0.63881,65000000.0
2006-03-16 15:05:00,0.63882,0.63897,0.63882,0.63885,72500002.0
2006-03-16 15:06:00,0.63884,0.63893,0.63875,0.63883,129000000.0
2006-03-16 15:07:00,0.63885,0.63885,0.63882,0.63882,45800000.0
2006-03-16 15:08:00,0.6388,0.63888,0.63865,0.63865,117900001.0
2006-03-16 15:09:00,0.63889,0.63895,0.63885,0.63885,55600000.0
2006-03-16 15:10:00,0.6388,0.63885,0.63875,0.63875,54200000.0
2006-03-16 15:11:00,0.6387,0.63882,0.6387,0.6388,51899999.0
2006-03-16 15:12:00,0.63887,0.63887,0.63872,0.63872,65100000.0
2006-03-16 15:13:00,0.6387,0.63875,0.63865,0.63872,49400000.0
2006-03-16 15:14:00,0.63881,0.63881,0.63872,0.63876,82799999.0
2006-03-16 15:15:00,0.63877,0.63887,0.63876,0.63886,81199999.0
2006-03-16 15:16:00,0.6388,0.63885,0.63875,0.63885,111499998.0
2006-03-16 15:17:00,0.6388,0.63897,0.6388,0.63897,36800000.0
2006-03-16 15:18:00,0.63887,0.63887,0.63875,0.63875,61300000.0
2006-03-16 15:19:00,0.63883,0.63883,0.63872,0.63881,123000000.0
2006-03-16 15:20:00,0.63885,0.63895,0.63876,0.63895,132399999.0
2006-03-16 15:21:00,0.63902,0.63906,0.639,0.639,44700000.0
2006-03-16 15:22:00,0.63897,0.63912,0.63897,0.63904,132699999.0
2006-03-16 15:23:00,0.63903,0.63904,0.63897,0.639,69100000.0
2006-03-16 15:24:00,0.63905,0.63905,0.6388,0.6389,124000001.0
2006-03-16 15:25:00,0.63889,0.63889,0.63867,0.63883,120500001.0
2006-03-16 15:26:00,0.63887,0.639,0.63867,0.6387,101200001.0
2006-03-16 15:27:00,0.63866,0.63889,0.63866,0.6388,73200000.0
2006-03-16 15:28:00,0.63874,0.63889,0.63861,0.63861,73199998.0
2006-03-16 15:29:00,0.63854,0.63867,0.63827,0.63827,118099997.0
2006-03-16 15:30:00,0.63843,0.63876,0.63843,0.63858,51900000.0
2006-03-16 15:31:00,0.63869,0.63894,0.63869,0.6389,60500000.0
2006-03-16 15:32:00,0.63867,0.63882,0.6385,0.63882,70900000.0
2006-03-16 15:33:00,0.63875,0.63929,0.63875,0.63929,53399999.0
2006-03-16 15:34:00,0.63931,0.63939,0.63911,0.63911,109700002.0
2006-03-16 15:35:00,0.63912,0.63925,0.63897,0.63917,105799999.0
2006-03-16 15:36:00,0.63915,0.63963,0.63915,0.63946,90000001.0
2006-03-16 15:37:00,0.63944,0.63955,0.6394,0.63945,43500000.0
2006-03-16 15:38:00,0.63964,0.63982,0.63953,0.63953,95699998.0
2006-03-16 15:39:00,0.63962,0.64005,0.63962,0.63996,80600000.0
2006-03-16 15:40:00,0.63992,0.64048,0.63987,0.64022,69400000.0
2006-03-16 15:41:00,0.64036,0.64071,0.64036,0.64071,66299999.0
2006-03-16 15:42:00,0.64084,0.64112,0.64084,0.64106,49400001.0
2006-03-16 15:43:00,0.64118,0.64118,0.64109,0.64116,152199998.0
2006-03-16 15:44:00,0.64117,0.64117,0.64064,0.64064,72500000.0
2006-03-16 15:45:00,0.64057,0.64072,0.64057,0.64062,48600000.0
2006-03-16 15:46:00,0.64058,0.64058,0.64037,0.64037,113400002.0
2006-03-16 15:47:00,0.64053,0.64057,0.64045,0.64053,107500001.0
2006-03-16 15:48:00,0.64054,0.64065,0.64042,0.64057,96500000.0
2006-03-16 15:49:00,0.64049,0.64049,0.6403,0.6403,53400000.0
2006-03-16 15:50:00,0.64016,0.64027,0.63999,0.64003,85700000.0
2006-03-16 15:51:00,0.64005,0.64005,0.63983,0.63999,67000000.0
2006-03-16 15:52:00,0.63992,0.64017,0.63992,0.6401,78199999.0
2006-03-16 15:53:00,0.64003,0.64007,0.63995,0.64006,116500000.0
2006-03-16 15:54:00,0.63996,0.64008,0.6399,0.6399,90100000.0
2006-03-16 15:55:00,0.63989,0.63994,0.63981,0.63984,70500000.0
2006-03-16 15:56:00,0.63981,0.63981,0.6395,0.6396,61400000.0
2006-03-16 15:57:00,0.63967,0.6397,0.63949,0.63949,99199999.0
2006-03-16 15:58:00,0.63967,0.63991,0.63967,0.63984,92400000.0
2006-03-16 15:59:00,0.63979,0.64001,0.63979,0.63997,107900001.0
2006-03-16 16:00:00,0.63972,0.63978,0.63955,0.63978,68599999.0
2006-03-16 16:01:00,0.63992,0.64,0.63984,0.63996,106700002.0
2006-03-16 16:02:00,0.63991,0.63998,0.63979,0.63979,110900000.0
2006-03-16 16:03:00,0.63967,0.63967,0.6394,0.6394,97000002.0
2006-03-16 16:04:00,0.63918,0.63918,0.63869,0.63874,190900001.0
2006-03-16 16:05:00,0.63882,0.63892,0.63879,0.63887,84300001.0
2006-03-16 16:06:00,0.63898,0.63943,0.63881,0.63943,109200001.0
2006-03-16 16:07:00,0.63938,0.63938,0.63913,0.63919,25400000.0
2006-03-16 16:08:00,0.63934,0.63943,0.63915,0.63921,64700000.0
2006-03-16 16:09:00,0.63918,0.63939,0.63918,0.63933,75599998.0
2006-03-16 16:10:00,0.63914,0.63918,0.63914,0.63918,47000000.0
2006-03-16 16:11:00,0.63914,0.63922,0.63913,0.6392,101299999.0
2006-03-16 16:12:00,0.63921,0.63924,0.63904,0.63904,63199999.0
2006-03-16 16:13:00,0.63886,0.63886,0.63874,0.63874,51599999.0
2006-03-16 16:14:00,0.63905,0.63912,0.639,0.639,85499999.0
2006-03-16 16:15:00,0.63895,0.63909,0.63891,0.63895,93100000.0
2006-03-16 16:16:00,0.6388,0.639,0.6388,0.639,96299999.0
2006-03-16 16:17:00,0.6386,0.6386,0.63834,0.63837,98399999.0
2006-03-16 16:18:00,0.63823,0.63842,0.6381,0.63835,81200000.0
2006-03-16 16:19:00,0.6383,0.63844,0.63817,0.63817,130000001.0
2006-03-16 16:20:00,0.63819,0.6385,0.63819,0.6385,119700001.0
2006-03-16 16:21:00,0.63848,0.63869,0.63848,0.63859,96000001.0
2006-03-16 16:22:00,0.63862,0.63868,0.63857,0.63858,122200001.0
2006-03-16 16:23:00,0.63848,0.63856,0.63844,0.63844,80299998.0
2006-03-16 16:24:00,0.63855,0.63861,0.63855,0.63858,88499997.0
2006-03-16 16:25:00,0.63851,0.63858,0.63843,0.63857,59900000.0
2006-03-16 16:26:00,0.6384,0.63858,0.63838,0.63858,70900002.0
2006-03-16 16:27:00,0.63856,0.63856,0.63835,0.63854,47700000.0
2006-03-16 16:28:00,0.63834,0.63862,0.6383,0.6383,66500000.0
2006-03-16 16:29:00,0.63831,0.63831,0.63796,0.63802,154200001.0
2006-03-16 16:30:00,0.63801,0.63808,0.63774,0.63774,63800000.0
2006-03-16 16:31:00,0.63776,0.63781,0.63754,0.6376,69299999.0
2006-03-16 16:32:00,0.63746,0.63746,0.63661,0.6367,177400000.0
2006-03-16 16:33:00,0.63688,0.63735,0.63687,0.63735,107300000.0
2006-03-16 16:34:00,0.6374,0.63756,0.6374,0.6375,129799997.0
2006-03-16 16:35:00,0.63738,0.63738,0.63716,0.63724,53900000.0
2006-03-16 16:36:00,0.63721,0.63757,0.63721,0.63757,82700000.0
2006-03-16 16:37:00,0.63759,0.63759,0.63738,0.63753,156700001.0
2006-03-16 16:38:00,0.63757,0.63757,0.63743,0.63756,107400000.0
2006-03-16 16:39:00,0.6376,0.6376,0.6376,0.6376,24300000.0
2006-03-16 16:40:00,0.63759,0.63772,0.63757,0.63772,47000000.0
2006-03-16 16:41:00,0.63792,0.63802,0.6378,0.63795,138899998.0
2006-03-16 16:42:00,0.63803,0.6381,0.63788,0.63799,147900001.0
2006-03-16 16:43:00,0.638,0.638,0.63781,0.63781,73600000.0
2006-03-16 16:44:00,0.63785,0.63799,0.63785,0.63791,61900000.0
2006-03-16 16:45:00,0.63807,0.63807,0.63792,0.63793,102900000.0
2006-03-16 16:46:00,0.63803,0.63803,0.63792,0.63793,72399999.0
2006-03-16 16:47:00,0.63776,0.63776,0.637,0.63758,85300000.0
2006-03-16 16:48:00,0.6377,0.6377,0.6368,0.6368,110800001.0
2006-03-16 16:49:00,0.63663,0.63683,0.63552,0.63636,94199999.0
2006-03-16 16:50:00,0.63674,0.63687,0.63634,0.63634,146599999.0
2006-03-16 16:51:00,0.63618,0.6364,0.63604,0.63604,133999999.0
2006-03-16 16:52:00,0.63608,0.63608,0.63589,0.636,98100000.0
2006-03-16 16:53:00,0.63592,0.63592,0.63581,0.63586,57500000.0
2006-03-16 16:54:00,0.63585,0.63602,0.63583,0.63602,113199999.0
2006-03-16 16:55:00,0.63592,0.63592,0.63532,0.63553,106199998.0
2006-03-16 16:56:00,0.6356,0.63561,0.63538,0.63538,97300002.0
2006-03-16 16:57:00,0.6353,0.63553,0.63516,0.63549,103500002.0
2006-03-16 16:58:00,0.63546,0.63546,0.63502,0.63523,89699999.0
2006-03-16 16:59:00,0.6352,0.63537,0.63509,0.63537,87499999.0
2006-03-16 17:00:00,0.63556,0.63616,0.63556,0.63606,126399998.0
2006-03-16 17:01:00,0.63597,0.63597,0.63544,0.6355,65800000.0
2006-03-16 17:02:00,0.63574,0.63634,0.63574,0.63634,29100000.0
2006-03-16 17:03:00,0.63596,0.63622,0.63596,0.63611,158100003.0
2006-03-16 17:04:00,0.63606,0.63611,0.63595,0.63611,53900001.0
2006-03-16 17:05:00,0.63624,0.63644,0.63624,0.63628,70600000.0
2006-03-16 17:06:00,0.63627,0.63663,0.63627,0.6366,60399999.0
2006-03-16 17:07:00,0.63671,0.63686,0.63671,0.63686,68500001.0
2006-03-16 17:08:00,0.63707,0.63726,0.63688,0.63704,43400000.0
2006-03-16 17:09:00,0.63719,0.63721,0.63703,0.63709,97599999.0
2006-03-16 17:10:00,0.63702,0.63725,0.63699,0.63725,57000000.0
2006-03-16 17:11:00,0.6371,0.6372,0.63701,0.63701,96100000.0
2006-03-16 17:12:00,0.63702,0.63711,0.63699,0.63707,82800002.0
2006-03-16 17:13:00,0.63717,0.63743,0.63717,0.6372,80499999.0
2006-03-16 17:14:00,0.63711,0.63733,0.63711,0.63733,92500000.0
2006-03-16 17:15:00,0.63733,0.63738,0.63725,0.63726,115700001.0
2006-03-16 17:16:00,0.63731,0.63741,0.6373,0.63733,77199999.0
2006-03-16 17:17:00,0.63727,0.6374,0.63724,0.63724,73100000.0
2006-03-16 17:18:00,0.6373,0.63733,0.63713,0.63733,121700000.0
2006-03-16 17:19:00,0.63733,0.63735,0.63713,0.63728,99900000.0
2006-03-16 17:20:00,0.63737,0.63741,0.63713,0.63719,112200000.0
2006-03-16 17:21:00,0.63721,0.63741,0.63721,0.63741,60599998.0
2006-03-16 17:22:00,0.63733,0.63735,0.63729,0.63735,57700000.0
2006-03-16 17:23:00,0.6373,0.63743,0.63727,0.63743,71000001.0
2006-03-16 17:24:00,0.63744,0.63754,0.63733,0.63754,47600000.0
2006-03-16 17:25:00,0.63755,0.6376,0.63753,0.6376,62100000.0
2006-03-16 17:26:00,0.63757,0.63783,0.63755,0.63769,42100000.0
2006-03-16 17:27:00,0.63777,0.63778,0.63758,0.63774,81700000.0
2006-03-16 17:28:00,0.63758,0.6377,0.63752,0.63764,121200002.0
2006-03-16 17:29:00,0.63763,0.63763,0.63745,0.63757,96599999.0
2006-03-16 17:30:00,0.63758,0.6376,0.63745,0.63746,46100000.0
2006-03-16 17:31:00,0.63742,0.6377,0.63742,0.63768,72299999.0
2006-03-16 17:32:00,0.63764,0.63764,0.63745,0.63745,100600001.0
2006-03-16 17:33:00,0.63753,0.63753,0.63748,0.6375,40100000.0
2006-03-16 17:34:00,0.63754,0.63764,0.63754,0.63755,77299999.0
2006-03-16 17:35:00,0.63755,0.6376,0.63755,0.63758,39400000.0
2006-03-16 17:36:00,0.63753,0.63753,0.6372,0.6372,81100001.0
2006-03-16 17:37:00,0.63725,0.63743,0.63725,0.63741,57600000.0
2006-03-16 17:38:00,0.63731,0.63731,0.63716,0.63716,29600000.0
2006-03-16 17:39:00,0.63711,0.63736,0.63711,0.63736,91099998.0
2006-03-16 17:40:00,0.63724,0.63734,0.63724,0.63725,77100000.0
2006-03-16 17:41:00,0.63732,0.63735,0.63721,0.63725,82100000.0
2006-03-16 17:42:00,0.63718,0.63722,0.63709,0.63712,57300000.0
2006-03-16 17:43:00,0.63714,0.63717,0.63704,0.63705,73399999.0
2006-03-16 17:44:00,0.63712,0.63713,0.63707,0.63712,74300000.0
2006-03-16 17:45:00,0.63703,0.63703,0.63664,0.63664,82599999.0
2006-03-16 17:46:00,0.63651,0.63656,0.63628,0.63643,96500000.0
2006-03-16 17:47:00,0.63635,0.63666,0.63631,0.63644,120300000.0
2006-03-16 17:48:00,0.63654,0.63682,0.63654,0.63657,114699998.0
2006-03-16 17:49:00,0.63642,0.63644,0.63622,0.63641,137199998.0
2006-03-16 17:50:00,0.6364,0.63655,0.6364,0.6365,68099999.0
2006-03-16 17:51:00,0.63642,0.63642,0.63628,0.63637,138600001.0
2006-03-16 17:52:00,0.63632,0.63643,0.63632,0.63643,57000002.0
2006-03-16 17:53:00,0.63649,0.63659,0.63642,0.63656,116400000.0
2006-03-16 17:54:00,0.63638,0.63649,0.63638,0.63649,120200000.0
2006-03-16 17:55:00,0.63659,0.63689,0.63659,0.63689,99499998.0
2006-03-16 17:56:00,0.63676,0.63676,0.6364,0.63655,107299998.0
2006-03-16 17:57:00,0.63646,0.63646,0.63621,0.63621,95599998.0
2006-03-16 17:58:00,0.6362,0.6362,0.63605,0.63611,71099999.0
2006-03-16 17:59:00,0.63612,0.63621,0.6361,0.63613,138900000.0
2006-03-16 18:00:00,0.63595,0.63595,0.63586,0.63589,64500000.0
2006-03-16 18:01:00,0.63597,0.636,0.63589,0.63598,102899999.0
2006-03-16 18:02:00,0.63603,0.6361,0.63599,0.63599,87799999.0
2006-03-16 18:03:00,0.63604,0.6362,0.63603,0.6362,354999996.0
2006-03-16 18:04:00,0.63618,0.63632,0.63608,0.63632,208500003.0
2006-03-16 18:05:00,0.6365,0.63674,0.63647,0.6365,277199998.0
2006-03-16 18:06:00,0.63664,0.63675,0.63654,0.6366,112500000.0
2006-03-16 18:07:00,0.63653,0.6366,0.63641,0.63643,262000002.0
2006-03-16 18:08:00,0.63642,0.63661,0.63639,0.63639,117100001.0
2006-03-16 18:09:00,0.63637,0.63637,0.63614,0.63623,256699999.0
2006-03-16 18:10:00,0.63628,0.63628,0.63605,0.63605,91200000.0
2006-03-16 18:11:00,0.63596,0.63606,0.63589,0.63606,74000001.0
2006-03-16 18:12:00,0.63613,0.63613,0.63605,0.6361,78900000.0
2006-03-16 18:13:00,0.63611,0.63611,0.63599,0.63599,27000000.0
2006-03-16 18:14:00,0.63604,0.63643,0.63604,0.63643,97699998.0
2006-03-16 18:15:00,0.63639,0.63659,0.63638,0.63659,152799999.0
2006-03-16 18:16:00,0.63665,0.6367,0.63652,0.6367,318099999.0
2006-03-16 18:17:00,0.63664,0.6367,0.63662,0.63662,133899999.0
2006-03-16 18:18:00,0.63665,0.63683,0.63663,0.63664,312599996.0
2006-03-16 18:19:00,0.6366,0.63673,0.6364,0.63643,318100004.0
2006-03-16 18:20:00,0.63636,0.63668,0.63635,0.63661,57100000.0
2006-03-16 18:21:00,0.63655,0.63659,0.63621,0.63659,188800000.0
2006-03-16 18:22:00,0.63649,0.63649,0.63619,0.63628,89200000.0
2006-03-16 18:23:00,0.63631,0.63659,0.63631,0.63659,209800000.0
2006-03-16 18:24:00,0.63662,0.63663,0.63645,0.63662,297899996.0
2006-03-16 18:25:00,0.63659,0.63661,0.63645,0.63655,158300001.0
2006-03-16 18:26:00,0.63655,0.63665,0.63655,0.63665,141599999.0
2006-03-16 18:27:00,0.63659,0.63669,0.63651,0.63664,271200001.0
2006-03-16 18:28:00,0.6366,0.6367,0.6365,0.6366,213700001.0
2006-03-16 18:29:00,0.63662,0.63668,0.63658,0.63665,213799998.0
2006-03-16 18:30:00,0.63663,0.63667,0.63654,0.6366,71600000.0
2006-03-16 18:31:00,0.63652,0.63666,0.63652,0.63666,182500000.0
2006-03-16 18:32:00,0.63672,0.6369,0.63672,0.6369,40600000.0
2006-03-16 18:33:00,0.63699,0.63699,0.63669,0.63673,186999999.0
2006-03-16 18:34:00,0.63678,0.63678,0.6367,0.63671,88299999.0
2006-03-16 18:35:00,0.63678,0.63678,0.63668,0.63673,131799999.0
2006-03-16 18:36:00,0.63672,0.63672,0.63624,0.63624,248800003.0
2006-03-16 18:37:00,0.63614,0.63628,0.63596,0.63628,63899999.0
2006-03-16 18:38:00,0.63625,0.6363,0.63625,0.6363,141199999.0
2006-03-16 18:39:00,0.63625,0.63635,0.6362,0.6363,307100000.0
2006-03-16 18:40:00,0.6363,0.63636,0.63623,0.63636,71600000.0
2006-03-16 18:41:00,0.63623,0.63637,0.6361,0.63613,267099998.0
2006-03-16 18:42:00,0.63629,0.63681,0.63629,0.63681,62600001.0
2006-03-16 18:43:00,0.63685,0.6373,0.63685,0.63721,616200001.0
2006-03-16 18:44:00,0.63728,0.63746,0.6372,0.63742,298700000.0
2006-03-16 18:45:00,0.63753,0.63758,0.63733,0.63749,451400002.0
2006-03-16 18:46:00,0.63746,0.63749,0.63723,0.63723,122000000.0
2006-03-16 18:47:00,0.6372,0.63725,0.6372,0.63725,207200001.0
2006-03-16 18:48:00,0.63726,0.63736,0.63718,0.63718,178900000.0
2006-03-16 18:49:00,0.63721,0.63741,0.63721,0.63741,138000000.0
2006-03-16 18:50:00,0.63743,0.63743,0.63728,0.63734,105000000.0
2006-03-16 18:51:00,0.63724,0.63734,0.63721,0.63721,84600001.0
2006-03-16 18:52:00,0.6372,0.6372,0.63715,0.63715,79600000.0
2006-03-16 18:53:00,0.63715,0.63717,0.63708,0.6371,79900000.0
2006-03-16 18:54:00,0.63707,0.63718,0.63703,0.63703,67900000.0
2006-03-16 18:55:00,0.63711,0.63715,0.63703,0.6371,209099996.0
2006-03-16 18:56:00,0.63712,0.63715,0.6371,0.6371,108300002.0
2006-03-16 18:57:00,0.6371,0.63724,0.63702,0.63724,41100000.0
2006-03-16 18:58:00,0.6373,0.63735,0.6373,0.63735,45000000.0
2006-03-16 18:59:00,0.63725,0.63736,0.63722,0.63728,233200001.0
2006-03-16 19:00:00,0.63715,0.63727,0.63704,0.63718,131099997.0
2006-03-16 19:01:00,0.63727,0.63736,0.63714,0.63717,108499999.0
2006-03-16 19:02:00,0.63731,0.63734,0.6372,0.6372,95799998.0
2006-03-16 19:03:00,0.63708,0.63736,0.63706,0.63736,166100000.0
2006-03-16 19:04:00,0.63733,0.63758,0.6373,0.6373,124400000.0
2006-03-16 19:05:00,0.63728,0.63732,0.63717,0.63725,96000001.0
2006-03-16 19:06:00,0.63723,0.63733,0.6372,0.63725,213400000.0
2006-03-16 19:07:00,0.63732,0.63739,0.63719,0.63737,222700001.0
2006-03-16 19:08:00,0.63747,0.63747,0.63736,0.63738,122400000.0
2006-03-16 19:09:00,0.63742,0.63742,0.63731,0.63738,154199997.0
2006-03-16 19:10:00,0.63731,0.63731,0.63717,0.6372,47900000.0
2006-03-16 19:11:00,0.63717,0.63728,0.63716,0.63726,175200001.0
2006-03-16 19:12:00,0.63727,0.6374,0.63727,0.63735,84199999.0
2006-03-16 19:13:00,0.63735,0.63749,0.63735,0.63742,85500000.0
2006-03-16 19:14:00,0.63749,0.63754,0.63746,0.63746,103099999.0
2006-03-16 19:15:00,0.63745,0.6375,0.63741,0.63741,137800000.0
2006-03-16 19:16:00,0.63733,0.63748,0.63733,0.63748,74200000.0
2006-03-16 19:17:00,0.63745,0.6375,0.6373,0.63742,97999999.0
2006-03-16 19:18:00,0.63745,0.6375,0.63742,0.63746,102200000.0
2006-03-16 19:19:00,0.63735,0.63745,0.63735,0.63745,139500000.0
2006-03-16 19:20:00,0.63747,0.63751,0.63738,0.63745,98100001.0
2006-03-16 19:21:00,0.63743,0.63748,0.6373,0.63741,152500000.0
2006-03-16 19:22:00,0.63745,0.6375,0.63745,0.6375,123499999.0
2006-03-16 19:23:00,0.63738,0.63748,0.63738,0.63745,122399997.0
2006-03-16 19:24:00,0.63742,0.63747,0.63732,0.63742,86799999.0
2006-03-16 19:25:00,0.63745,0.6375,0.6374,0.6375,52000001.0
2006-03-16 19:26:00,0.63741,0.63752,0.63741,0.63752,88000001.0
2006-03-16 19:27:00,0.63753,0.63761,0.63745,0.63745,137300001.0
2006-03-16 19:28:00,0.63769,0.63771,0.63757,0.63757,186600001.0
2006-03-16 19:29:00,0.63752,0.6376,0.63745,0.63745,100300001.0
2006-03-16 19:30:00,0.63738,0.63753,0.63726,0.63753,86900002.0
2006-03-16 19:31:00,0.63765,0.63765,0.63742,0.63759,61300000.0
2006-03-16 19:32:00,0.6376,0.6377,0.6375,0.63755,117300001.0
2006-03-16 19:33:00,0.6375,0.63774,0.6375,0.63774,39899999.0
2006-03-16 19:34:00,0.63768,0.63772,0.63741,0.63766,198700001.0
2006-03-16 19:35:00,0.63769,0.63793,0.63764,0.63793,213699999.0
2006-03-16 19:36:00,0.63798,0.63799,0.63783,0.63786,195999998.0
2006-03-16 19:37:00,0.63785,0.63812,0.63785,0.63812,109800001.0
2006-03-16 19:38:00,0.63822,0.63822,0.63805,0.63805,65400000.0
2006-03-16 19:39:00,0.63805,0.63815,0.63799,0.63815,206800002.0
2006-03-16 19:40:00,0.63829,0.63829,0.63804,0.63822,85500000.0
2006-03-16 19:41:00,0.63819,0.63829,0.63817,0.6382,134700001.0
2006-03-16 19:42:00,0.63817,0.63824,0.63812,0.63812,70700000.0
2006-03-16 19:43:00,0.63815,0.6382,0.6381,0.63812,103700000.0
2006-03-16 19:44:00,0.63813,0.63828,0.63788,0.63799,92800000.0
2006-03-16 19:45:00,0.63796,0.63811,0.63793,0.63811,57200000.0
2006-03-16 19:46:00,0.63824,0.63837,0.63818,0.63833,104299999.0
2006-03-16 19:47:00,0.63835,0.63835,0.6383,0.6383,36500000.0
2006-03-16 19:48:00,0.6383,0.63853,0.6383,0.63849,87600000.0
2006-03-16 19:49:00,0.63853,0.63896,0.6385,0.63869,116500001.0
2006-03-16 19:50:00,0.63892,0.63895,0.63858,0.63859,135599998.0
2006-03-16 19:51:00,0.63864,0.63897,0.63864,0.63894,144500001.0
2006-03-16 19:52:00,0.639,0.63913,0.639,0.63912,167300000.0
2006-03-16 19:53:00,0.63912,0.63912,0.63902,0.63905,216899997.0
2006-03-16 19:54:00,0.63902,0.63923,0.63875,0.63884,171600001.0
2006-03-16 19:55:00,0.63874,0.6389,0.63874,0.63877,278600004.0
2006-03-16 19:56:00,0.63866,0.63866,0.63812,0.63835,270500000.0
2006-03-16 19:57:00,0.63841,0.63841,0.63827,0.63837,148300001.0
2006-03-16 19:58:00,0.6384,0.6384,0.63801,0.63801,181399999.0
2006-03-16 19:59:00,0.638,0.63805,0.63795,0.63795,74700000.0
2006-03-16 20:00:00,0.63797,0.63807,0.63795,0.638,303200001.0
2006-03-16 20:01:00,0.638,0.63805,0.63792,0.63803,97999999.0
2006-03-16 20:02:00,0.63805,0.63805,0.638,0.638,67200000.0
2006-03-16 20:03:00,0.6381,0.6381,0.638,0.63807,90800001.0
2006-03-16 20:04:00,0.63805,0.6381,0.63795,0.63805,123600001.0
2006-03-16 20:05:00,0.63807,0.6381,0.63795,0.6381,222100000.0
2006-03-16 20:06:00,0.6381,0.6381,0.63795,0.63805,259900001.0
2006-03-16 20:07:00,0.63803,0.63807,0.63795,0.63795,121200000.0
2006-03-16 20:08:00,0.638,0.63805,0.638,0.63802,104100002.0
2006-03-16 20:09:00,0.638,0.6381,0.6378,0.638,133300001.0
2006-03-16 20:10:00,0.63795,0.63805,0.63795,0.63805,135700000.0
2006-03-16 20:11:00,0.638,0.63802,0.638,0.63802,95199999.0
2006-03-16 20:12:00,0.63805,0.63805,0.63795,0.638,108499999.0
2006-03-16 20:13:00,0.63808,0.6381,0.63775,0.638,74900000.0
2006-03-16 20:14:00,0.63808,0.6381,0.638,0.6381,169199996.0
2006-03-16 20:15:00,0.638,0.63805,0.638,0.63805,78099998.0
2006-03-16 20:16:00,0.63805,0.63815,0.63795,0.63795,405200002.0
2006-03-16 20:17:00,0.63792,0.63807,0.63792,0.63805,180600001.0
2006-03-16 20:18:00,0.63802,0.63805,0.63797,0.63805,57200000.0
2006-03-16 20:19:00,0.63805,0.63805,0.638,0.63805,70900002.0
2006-03-16 20:20:00,0.6381,0.6381,0.63795,0.638,42100000.0
2006-03-16 20:21:00,0.63802,0.6381,0.638,0.63805,87899999.0
2006-03-16 20:22:00,0.63805,0.63805,0.638,0.63805,101400001.0
2006-03-16 20:23:00,0.63805,0.6381,0.63795,0.6381,85099999.0
2006-03-16 20:24:00,0.63805,0.63805,0.63775,0.63805,97299999.0
2006-03-16 20:25:00,0.63805,0.63807,0.63795,0.638,165599999.0
2006-03-16 20:26:00,0.63805,0.6381,0.63795,0.638,75999998.0
2006-03-16 20:27:00,0.638,0.63805,0.638,0.63805,82600000.0
2006-03-16 20:28:00,0.63805,0.63805,0.638,0.63805,55000000.0
2006-03-16 20:29:00,0.63805,0.6381,0.638,0.63805,245699999.0
2006-03-16 20:30:00,0.63805,0.6381,0.63795,0.63805,250300000.0
2006-03-16 20:31:00,0.63808,0.63808,0.63795,0.63805,173700001.0
2006-03-16 20:32:00,0.63795,0.63805,0.63795,0.63802,101100000.0
2006-03-16 20:33:00,0.638,0.63807,0.63795,0.63797,115199999.0
2006-03-16 20:34:00,0.63805,0.63805,0.63797,0.63805,164899999.0
2006-03-16 20:35:00,0.63805,0.63805,0.63795,0.638,62000000.0
2006-03-16 20:36:00,0.638,0.63815,0.6379,0.63795,119500000.0
2006-03-16 20:37:00,0.63797,0.63815,0.63795,0.638,230599999.0
2006-03-16 20:38:00,0.638,0.63802,0.63795,0.638,130000000.0
2006-03-16 20:39:00,0.638,0.63805,0.638,0.63805,54200001.0
2006-03-16 20:40:00,0.638,0.6381,0.63795,0.638,184499999.0
2006-03-16 20:41:00,0.638,0.63805,0.63795,0.63805,182400000.0
2006-03-16 20:42:00,0.638,0.63805,0.63792,0.638,58100000.0
2006-03-16 20:43:00,0.638,0.6381,0.638,0.638,160499998.0
2006-03-16 20:44:00,0.63795,0.63805,0.63795,0.63805,31999999.0
2006-03-16 20:45:00,0.638,0.63805,0.63793,0.63795,31900000.0
2006-03-16 20:46:00,0.63805,0.63805,0.63793,0.63793,56699999.0
2006-03-16 20:47:00,0.638,0.63805,0.638,0.63802,129399998.0
2006-03-16 20:48:00,0.63795,0.63805,0.63795,0.63795,72900000.0
2006-03-16 20:49:00,0.63795,0.63805,0.6379,0.638,89200000.0
2006-03-16 20:50:00,0.638,0.63802,0.63793,0.63795,96600001.0
2006-03-16 20:51:00,0.63795,0.63805,0.63795,0.638,95300002.0
2006-03-16 20:52:00,0.638,0.6381,0.63795,0.63795,81099999.0
2006-03-16 20:53:00,0.63805,0.6381,0.63797,0.638,231599999.0
2006-03-16 20:54:00,0.638,0.63805,0.63795,0.63805,234100002.0
2006-03-16 20:55:00,0.63795,0.638,0.63795,0.638,10400000.0
2006-03-16 20:56:00,0.63798,0.6381,0.63775,0.63803,83800000.0
2006-03-16 20:57:00,0.638,0.6381,0.63785,0.638,38700000.0
2006-03-16 20:58:00,0.638,0.6381,0.63795,0.63795,267200000.0
2006-03-16 20:59:00,0.638,0.6381,0.63795,0.638,212200000.0
2006-03-16 21:00:00,0.638,0.63803,0.63795,0.638,177000001.0
2006-03-16 21:01:00,0.6379,0.63802,0.6379,0.63802,139399998.0
2006-03-16 21:02:00,0.638,0.63805,0.63797,0.638,111300001.0
2006-03-16 21:03:00,0.63805,0.6381,0.63795,0.6381,131699997.0
2006-03-16 21:04:00,0.638,0.63805,0.63795,0.63795,96600000.0
2006-03-16 21:05:00,0.63805,0.6381,0.63795,0.638,103000001.0
2006-03-16 21:06:00,0.63795,0.6381,0.63795,0.638,97300000.0
2006-03-16 21:07:00,0.63805,0.63805,0.638,0.638,100500001.0
2006-03-16 21:08:00,0.638,0.63805,0.6379,0.638,113700000.0
2006-03-16 21:09:00,0.638,0.6381,0.63795,0.63805,104900002.0
2006-03-16 21:10:00,0.638,0.63805,0.638,0.63805,63800000.0
2006-03-16 21:11:00,0.638,0.638,0.638,0.638,12800000.0
2006-03-16 21:12:00,0.63795,0.63807,0.63795,0.63802,121899999.0
2006-03-16 21:13:00,0.63798,0.63803,0.63795,0.638,136600001.0
2006-03-16 21:14:00,0.63805,0.63805,0.638,0.638,88599999.0
2006-03-16 21:15:00,0.638,0.6381,0.63795,0.638,217700000.0
2006-03-16 21:16:00,0.63805,0.63805,0.63788,0.63795,113699999.0
2006-03-16 21:17:00,0.63795,0.63805,0.63785,0.63805,164599998.0
2006-03-16 21:18:00,0.63805,0.63805,0.63795,0.63802,183500000.0
2006-03-16 21:19:00,0.63805,0.63805,0.63795,0.638,131400000.0
2006-03-16 21:20:00,0.63805,0.6381,0.6379,0.63795,216499994.0
2006-03-16 21:21:00,0.63805,0.63805,0.63795,0.63805,104000000.0
2006-03-16 21:22:00,0.63805,0.63805,0.63795,0.638,80000000.0
2006-03-16 21:23:00,0.63795,0.63805,0.63795,0.63805,145200000.0
2006-03-16 21:24:00,0.63805,0.63805,0.63795,0.638,83700003.0
2006-03-16 21:25:00,0.638,0.63805,0.638,0.63805,159499998.0
2006-03-16 21:26:00,0.63802,0.63805,0.63795,0.63805,124300000.0
2006-03-16 21:27:00,0.638,0.63805,0.63795,0.63805,58800000.0
2006-03-16 21:28:00,0.63805,0.63805,0.638,0.638,41300000.0
2006-03-16 21:29:00,0.638,0.63805,0.63785,0.63795,113199998.0
2006-03-16 21:30:00,0.63802,0.6381,0.63795,0.63805,178099999.0
2006-03-16 21:31:00,0.63805,0.63805,0.638,0.638,24300000.0
2006-03-16 21:32:00,0.638,0.63805,0.63795,0.63805,36500000.0
2006-03-16 21:33:00,0.63805,0.63805,0.638,0.63805,73900001.0
2006-03-16 21:34:00,0.63805,0.63805,0.63792,0.638,89699998.0
2006-03-16 21:35:00,0.638,0.63805,0.63797,0.638,268900000.0
2006-03-16 21:36:00,0.638,0.6381,0.63792,0.63805,248499998.0
2006-03-16 21:37:00,0.63802,0.6381,0.638,0.63805,99600000.0
2006-03-16 21:38:00,0.63805,0.6381,0.638,0.63802,73100000.0
2006-03-16 21:39:00,0.638,0.63805,0.6379,0.63802,83699998.0
2006-03-16 21:40:00,0.63805,0.6381,0.6379,0.63808,139900000.0
2006-03-16 21:41:00,0.638,0.63805,0.63795,0.63805,152599998.0
2006-03-16 21:42:00,0.63802,0.63805,0.638,0.63805,76699998.0
2006-03-16 21:43:00,0.638,0.6381,0.63795,0.63795,65799999.0
2006-03-16 21:44:00,0.63805,0.63805,0.63785,0.63785,56699999.0
2006-03-16 21:45:00,0.638,0.63805,0.63792,0.638,105299999.0
2006-03-16 21:46:00,0.63798,0.63805,0.63797,0.63797,102700000.0
2006-03-16 21:47:00,0.638,0.63805,0.638,0.63805,60600000.0
2006-03-16 21:48:00,0.63805,0.63805,0.63805,0.63805,73000000.0
2006-03-16 21:49:00,0.638,0.63805,0.6379,0.63798,74500000.0
2006-03-16 21:50:00,0.63805,0.6381,0.63795,0.63802,75600000.0
2006-03-16 21:51:00,0.638,0.63805,0.63797,0.63805,137200000.0
2006-03-16 21:52:00,0.638,0.63815,0.63797,0.63805,98900000.0
2006-03-16 21:53:00,0.63795,0.63805,0.63795,0.63805,40900000.0
2006-03-16 21:54:00,0.63805,0.63805,0.63795,0.638,119900000.0
2006-03-16 21:55:00,0.638,0.63805,0.63798,0.638,100400002.0
2006-03-16 21:56:00,0.63805,0.63805,0.63795,0.63795,118100000.0
2006-03-16 21:57:00,0.638,0.63805,0.6379,0.63802,160399998.0
2006-03-16 21:58:00,0.638,0.63805,0.638,0.63805,78300002.0
2006-03-16 21:59:00,0.638,0.6381,0.638,0.638,98000001.0
2006-03-16 22:00:00,0.638,0.63805,0.63795,0.63805,77500000.0
2006-03-16 22:01:00,0.63802,0.63805,0.63795,0.638,91200002.0
2006-03-16 22:02:00,0.63805,0.63805,0.638,0.638,90800001.0
2006-03-16 22:03:00,0.63805,0.63805,0.63802,0.63803,87399997.0
2006-03-16 22:04:00,0.638,0.63805,0.63795,0.638,135900001.0
2006-03-16 22:05:00,0.63795,0.6381,0.63795,0.63797,88300000.0
2006-03-16 22:06:00,0.63785,0.63815,0.63785,0.638,115199998.0
2006-03-16 22:07:00,0.638,0.63805,0.63795,0.63795,87700000.0
2006-03-16 22:08:00,0.638,0.63815,0.63795,0.63815,63599999.0
2006-03-16 22:09:00,0.63805,0.63805,0.63795,0.63802,57499999.0
2006-03-16 22:10:00,0.638,0.63805,0.63795,0.638,98700001.0
2006-03-16 22:11:00,0.63792,0.63805,0.63792,0.63805,127100000.0
2006-03-16 22:12:00,0.638,0.63805,0.63792,0.63798,78999999.0
2006-03-16 22:13:00,0.6381,0.6381,0.63795,0.638,79700000.0
2006-03-16 22:14:00,0.63805,0.63805,0.6379,0.63802,95800000.0
2006-03-16 22:15:00,0.63802,0.63805,0.63795,0.638,122999998.0
2006-03-16 22:16:00,0.63798,0.63807,0.63798,0.638,59000000.0
2006-03-16 22:17:00,0.63805,0.63805,0.63795,0.63805,106699999.0
2006-03-16 22:18:00,0.63805,0.63805,0.6379,0.6379,82700000.0
2006-03-16 22:19:00,0.638,0.6381,0.6379,0.638,137500003.0
2006-03-16 22:20:00,0.63805,0.63805,0.638,0.638,62200000.0
2006-03-16 22:21:00,0.63805,0.63805,0.63795,0.638,68800000.0
2006-03-16 22:22:00,0.63808,0.63808,0.63795,0.63795,59900001.0
2006-03-16 22:23:00,0.63795,0.6381,0.63795,0.63805,102300000.0
2006-03-16 22:24:00,0.63795,0.63805,0.63792,0.63805,165300000.0
2006-03-16 22:25:00,0.63795,0.63805,0.63795,0.638,98700000.0
2006-03-16 22:26:00,0.638,0.63805,0.63797,0.63805,66000000.0
2006-03-16 22:27:00,0.63795,0.6381,0.63795,0.6381,64000000.0
2006-03-16 22:28:00,0.6379,0.63802,0.6379,0.63802,66900000.0
2006-03-16 22:29:00,0.638,0.63805,0.638,0.638,27400000.0
2006-03-16 22:30:00,0.63805,0.6381,0.638,0.63805,127000002.0
2006-03-16 22:31:00,0.63805,0.63805,0.63792,0.63792,64199999.0
2006-03-16 22:32:00,0.63805,0.63805,0.63805,0.63805,21200000.0
2006-03-16 22:33:00,0.638,0.63805,0.638,0.63805,116299999.0
2006-03-16 22:34:00,0.638,0.63805,0.63775,0.63802,72400000.0
2006-03-16 22:35:00,0.63807,0.63807,0.63798,0.63798,97300001.0
2006-03-16 22:36:00,0.638,0.63805,0.63795,0.638,80500000.0
2006-03-16 22:37:00,0.638,0.638,0.63795,0.638,76500000.0
2006-03-16 22:38:00,0.6379,0.638,0.63775,0.638,72400000.0
2006-03-16 22:39:00,0.638,0.63805,0.638,0.63805,31100000.0
2006-03-16 22:40:00,0.638,0.63805,0.6379,0.63795,75100000.0
2006-03-16 22:41:00,0.638,0.638,0.63797,0.638,62500000.0
2006-03-16 22:42:00,0.638,0.63808,0.63795,0.63808,122199998.0
2006-03-16 22:43:00,0.638,0.6381,0.63785,0.638,152399999.0
2006-03-16 22:44:00,0.63805,0.63807,0.63792,0.63792,162499998.0
2006-03-16 22:45:00,0.638,0.6381,0.63795,0.638,178199999.0
2006-03-16 22:46:00,0.63802,0.63805,0.6378,0.63795,279600003.0
2006-03-16 22:47:00,0.63795,0.63805,0.63795,0.63803,91599997.0
2006-03-16 22:48:00,0.63798,0.6381,0.63785,0.638,98600000.0
2006-03-16 22:49:00,0.638,0.638,0.638,0.638,24700000.0
2006-03-16 22:50:00,0.63805,0.63805,0.63775,0.638,264800002.0
2006-03-16 22:51:00,0.638,0.63805,0.63792,0.63795,175599997.0
2006-03-16 22:52:00,0.63802,0.63802,0.63795,0.638,86199998.0
2006-03-16 22:53:00,0.63805,0.63805,0.63795,0.63805,105600001.0
2006-03-16 22:54:00,0.63803,0.63805,0.63795,0.63795,97800001.0
2006-03-16 22:55:00,0.63795,0.6381,0.63795,0.63795,141099998.0
2006-03-16 22:56:00,0.63805,0.63807,0.63795,0.638,110500001.0
2006-03-16 22:57:00,0.638,0.63815,0.63797,0.63803,88799999.0
2006-03-16 22:58:00,0.638,0.6381,0.63795,0.638,91200000.0
2006-03-16 22:59:00,0.63785,0.63805,0.6378,0.6378,137800000.0
2006-03-16 23:00:00,0.63785,0.63805,0.63785,0.638,94100000.0
2006-03-16 23:01:00,0.638,0.63807,0.6379,0.63805,112899999.0
2006-03-16 23:02:00,0.63803,0.63803,0.63803,0.63803,3600000.0
2006-03-16 23:03:00,0.63805,0.63805,0.63785,0.638,89200001.0
2006-03-16 23:04:00,0.63803,0.63805,0.63795,0.63795,91700000.0
2006-03-16 23:05:00,0.638,0.63817,0.63795,0.63805,97900002.0
2006-03-16 23:06:00,0.63805,0.63805,0.63795,0.63795,46100000.0
2006-03-16 23:07:00,0.63795,0.63805,0.6379,0.63797,53500000.0
2006-03-16 23:08:00,0.63807,0.63807,0.63795,0.638,97200000.0
2006-03-16 23:09:00,0.63805,0.63812,0.63803,0.63805,67299999.0
2006-03-16 23:10:00,0.638,0.63805,0.638,0.638,97600000.0
2006-03-16 23:11:00,0.63805,0.6381,0.638,0.638,109500000.0
2006-03-16 23:12:00,0.63795,0.63807,0.63795,0.63807,95600000.0
2006-03-16 23:13:00,0.63805,0.63805,0.63795,0.63803,76900000.0
2006-03-16 23:14:00,0.63803,0.6381,0.638,0.638,43200000.0
2006-03-16 23:15:00,0.638,0.638,0.63795,0.63795,43700000.0
2006-03-16 23:16:00,0.638,0.63805,0.63795,0.63805,15100000.0
2006-03-16 23:17:00,0.63803,0.63805,0.63785,0.63792,92500001.0
2006-03-16 23:18:00,0.638,0.63805,0.63785,0.63805,31700000.0
2006-03-16 23:19:00,0.63795,0.638,0.63793,0.638,88400000.0
2006-03-16 23:20:00,0.63805,0.6381,0.63795,0.63805,72900000.0
2006-03-16 23:21:00,0.63795,0.638,0.63795,0.638,31899999.0
2006-03-16 23:22:00,0.63795,0.63805,0.63795,0.63805,86400000.0
2006-03-16 23:23:00,0.638,0.63805,0.63795,0.63795,82500000.0
2006-03-16 23:24:00,0.63795,0.63805,0.6379,0.63805,75400001.0
2006-03-16 23:25:00,0.63803,0.63805,0.6379,0.63805,63800000.0
2006-03-16 23:26:00,0.638,0.63805,0.63797,0.63805,61300001.0
2006-03-16 23:27:00,0.63805,0.63805,0.638,0.638,87400001.0
2006-03-16 23:28:00,0.638,0.63805,0.63795,0.63805,68200000.0
2006-03-16 23:29:00,0.63805,0.63805,0.63795,0.638,81299999.0
2006-03-16 23:30:00,0.63795,0.63805,0.63795,0.63805,109999997.0
2006-03-16 23:31:00,0.638,0.63805,0.638,0.638,112699999.0
2006-03-16 23:32:00,0.63805,0.63805,0.63795,0.63802,52700000.0
2006-03-16 23:33:00,0.63795,0.63807,0.63795,0.638,60300000.0
2006-03-16 23:34:00,0.638,0.63805,0.63795,0.638,105399998.0
2006-03-16 23:35:00,0.63805,0.6381,0.63795,0.6381,27100000.0
2006-03-16 23:36:00,0.63802,0.6381,0.63795,0.63805,89900000.0
2006-03-16 23:37:00,0.63802,0.63805,0.63802,0.63805,81300000.0
2006-03-16 23:38:00,0.63805,0.6381,0.63795,0.63805,97200000.0
2006-03-16 23:39:00,0.63795,0.63805,0.63795,0.63798,101900001.0
2006-03-16 23:40:00,0.63805,0.63805,0.638,0.638,14500000.0
2006-03-16 23:41:00,0.63805,0.63805,0.63795,0.63805,38200000.0
2006-03-16 23:42:00,0.63795,0.638,0.63795,0.638,27900000.0
2006-03-16 23:43:00,0.63805,0.63805,0.63795,0.63805,43099999.0
2006-03-16 23:44:00,0.63805,0.63805,0.638,0.638,28000000.0
2006-03-16 23:45:00,0.6381,0.6381,0.63795,0.638,35000000.0
2006-03-16 23:46:00,0.638,0.6381,0.638,0.63805,103700000.0
2006-03-16 23:47:00,0.63805,0.63805,0.63797,0.63797,41100001.0
2006-03-16 23:48:00,0.63795,0.638,0.63795,0.63795,44600000.0
2006-03-16 23:49:00,0.63805,0.63805,0.63795,0.638,82100000.0
2006-03-16 23:50:00,0.63795,0.63805,0.63795,0.63805,29400000.0
2006-03-16 23:51:00,0.638,0.63805,0.63792,0.63805,55800000.0
2006-03-16 23:52:00,0.63795,0.6381,0.63795,0.63802,88500000.0
2006-03-16 23:53:00,0.63798,0.63805,0.63795,0.638,67600000.0
2006-03-16 23:54:00,0.638,0.6381,0.6379,0.63805,121599998.0
2006-03-16 23:55:00,0.63805,0.63805,0.63797,0.63797,63800000.0
2006-03-16 23:56:00,0.63805,0.63805,0.63795,0.638,129000000.0
2006-03-16 23:57:00,0.638,0.63805,0.638,0.638,70800001.0
2006-03-16 23:58:00,0.638,0.63805,0.63795,0.63805,45099998.0
2006-03-16 23:59:00,0.63795,0.63805,0.63795,0.63795,106500001.0
2006-03-17 00:00:00,0.638,0.63805,0.638,0.638,84400002.0
2006-03-17 00:01:00,0.63959,0.63979,0.63929,0.63929,66700000.0
2006-03-17 00:02:00,0.63919,0.63976,0.63919,0.63962,117500002.0
2006-03-17 00:03:00,0.63942,0.6396,0.6393,0.63945,106900000.0
2006-03-17 00:04:00,0.63926,0.63938,0.63899,0.63923,103000001.0
2006-03-17 00:05:00,0.63906,0.63935,0.63895,0.63908,180199996.0
2006-03-17 00:06:00,0.63895,0.63915,0.63893,0.63898,148999999.0
2006-03-17 00:07:00,0.63883,0.63916,0.63881,0.63903,121100002.0
2006-03-17 00:08:00,0.63883,0.63911,0.63882,0.639,105999999.0
2006-03-17 00:09:00,0.63902,0.63912,0.63889,0.63895,104200001.0
2006-03-17 00:10:00,0.63901,0.63925,0.63896,0.6391,104200001.0
2006-03-17 00:11:00,0.63903,0.63932,0.63898,0.63925,77000000.0
2006-03-17 00:12:00,0.63915,0.63927,0.63913,0.63925,121599999.0
2006-03-17 00:13:00,0.63922,0.63929,0.63908,0.63925,114399999.0
2006-03-17 00:14:00,0.63924,0.63935,0.63907,0.63922,104099999.0
2006-03-17 00:15:00,0.63911,0.6394,0.63899,0.63935,164899997.0
2006-03-17 00:16:00,0.63921,0.63927,0.63895,0.63895,70900000.0
2006-03-17 00:17:00,0.63906,0.63936,0.63906,0.63925,101399998.0
2006-03-17 00:18:00,0.63919,0.63939,0.63908,0.6393,101300000.0
2006-03-17 00:19:00,0.63943,0.6395,0.63933,0.63933,46600000.0
2006-03-17 00:20:00,0.63915,0.63941,0.6391,0.63918,111399998.0
2006-03-17 00:21:00,0.63914,0.63941,0.63914,0.63932,157299998.0
2006-03-17 00:22:00,0.63933,0.63939,0.63913,0.6392,152300000.0
2006-03-17 00:23:00,0.63926,0.63938,0.63921,0.63924,114800000.0
2006-03-17 00:24:00,0.63932,0.63943,0.63921,0.6393,45100000.0
2006-03-17 00:25:00,0.63923,0.63942,0.63908,0.63925,127100001.0
2006-03-17 00:26:00,0.63932,0.63932,0.63912,0.63932,57100000.0
2006-03-17 00:27:00,0.6384,0.63953,0.6384,0.63953,83299999.0
2006-03-17 00:28:00,0.63944,0.63955,0.63938,0.63946,97799999.0
2006-03-17 00:29:00,0.6394,0.6394,0.63937,0.6394,25100000.0
2006-03-17 00:30:00,0.6395,0.6395,0.6392,0.6392,78100000.0
2006-03-17 00:31:00,0.63943,0.63965,0.63943,0.63965,69000000.0
2006-03-17 00:32:00,0.63975,0.63977,0.63968,0.63969,88200000.0
2006-03-17 00:33:00,0.63975,0.63975,0.6396,0.6396,52900000.0
2006-03-17 00:34:00,0.6398,0.6399,0.6398,0.6399,33500001.0
2006-03-17 00:35:00,0.63987,0.63995,0.63973,0.63982,79400000.0
2006-03-17 00:36:00,0.63987,0.63994,0.63985,0.63987,70699999.0
2006-03-17 00:37:00,0.64005,0.64005,0.63985,0.63992,80000002.0
2006-03-17 00:38:00,0.63995,0.63995,0.63985,0.63995,47600001.0
2006-03-17 00:39:00,0.63997,0.64001,0.63982,0.63988,128600003.0
2006-03-17 00:40:00,0.6398,0.63985,0.63977,0.6398,70099998.0
2006-03-17 00:41:00,0.63988,0.63994,0.63971,0.6399,64799998.0
2006-03-17 00:42:00,0.6399,0.63998,0.6399,0.63997,74299998.0
2006-03-17 00:43:00,0.64009,0.64013,0.64002,0.64006,73899999.0
2006-03-17 00:44:00,0.64012,0.64012,0.63997,0.63997,98899998.0
2006-03-17 00:45:00,0.63984,0.6401,0.63984,0.64,152800000.0
2006-03-17 00:46:00,0.63997,0.63997,0.63992,0.63992,69499999.0
2006-03-17 00:47:00,0.63998,0.63998,0.63997,0.63997,14400000.0
2006-03-17 00:48:00,0.63994,0.63995,0.63954,0.63995,136799998.0
2006-03-17 00:49:00,0.63994,0.63994,0.63954,0.63954,73500001.0
2006-03-17 00:50:00,0.63943,0.63971,0.63939,0.63971,68199999.0
2006-03-17 00:51:00,0.6397,0.6397,0.6397,0.6397,33900002.0
2006-03-17 00:52:00,0.6397,0.63978,0.63965,0.63973,107100001.0
2006-03-17 00:53:00,0.6397,0.63985,0.63948,0.63985,129600000.0
2006-03-17 00:54:00,0.63985,0.63985,0.63961,0.63981,94399999.0
2006-03-17 00:55:00,0.63985,0.63985,0.63982,0.63985,49400000.0
2006-03-17 00:56:00,0.63987,0.63998,0.63983,0.63998,54700000.0
2006-03-17 00:57:00,0.63995,0.64003,0.63995,0.64,68600000.0
2006-03-17 00:58:00,0.63999,0.64005,0.63995,0.63998,102400000.0
2006-03-17 00:59:00,0.63988,0.63995,0.63985,0.6399,70000000.0
2006-03-17 01:00:00,0.63985,0.63995,0.63985,0.6399,32700000.0
2006-03-17 01:01:00,0.6399,0.64,0.6399,0.64,43900000.0
2006-03-17 01:02:00,0.63995,0.63995,0.6399,0.6399,18100000.0
2006-03-17 01:03:00,0.63992,0.63995,0.63985,0.6399,76200000.0
2006-03-17 01:04:00,0.6399,0.64004,0.63986,0.64004,41500001.0
2006-03-17 01:05:00,0.63993,0.63993,0.63984,0.63984,30300000.0
2006-03-17 01:06:00,0.6399,0.64002,0.63985,0.63995,58100000.0
2006-03-17 01:07:00,0.63995,0.63995,0.6399,0.63995,41500000.0
2006-03-17 01:08:00,0.63987,0.6399,0.63987,0.6399,35800001.0
2006-03-17 01:09:00,0.63995,0.63995,0.63985,0.63992,95999998.0
2006-03-17 01:10:00,0.63987,0.6399,0.63987,0.6399,53799999.0
2006-03-17 01:11:00,0.6399,0.64007,0.63985,0.63985,100199999.0
2006-03-17 01:12:00,0.63988,0.64,0.63985,0.63985,74099999.0
2006-03-17 01:13:00,0.63993,0.63993,0.63973,0.63986,94799998.0
2006-03-17 01:14:00,0.63976,0.63976,0.63965,0.63969,57399999.0
2006-03-17 01:15:00,0.6398,0.6398,0.6398,0.6398,69299999.0
2006-03-17 01:16:00,0.63975,0.6398,0.63975,0.63978,59000000.0
2006-03-17 01:17:00,0.6398,0.6398,0.6398,0.6398,34300000.0
2006-03-17 01:18:00,0.63978,0.6398,0.63965,0.63978,116900000.0
2006-03-17 01:19:00,0.63968,0.63975,0.63953,0.63953,59199998.0
2006-03-17 01:20:00,0.6394,0.63947,0.63934,0.63947,77099999.0
2006-03-17 01:21:00,0.63945,0.63957,0.63945,0.63957,72199999.0
2006-03-17 01:22:00,0.63947,0.63954,0.63947,0.63954,105100001.0
2006-03-17 01:23:00,0.63953,0.63962,0.6395,0.63955,93200000.0
2006-03-17 01:24:00,0.63955,0.63963,0.6395,0.63963,58700001.0
2006-03-17 01:25:00,0.63961,0.63965,0.63948,0.63959,85499999.0
2006-03-17 01:26:00,0.63962,0.63962,0.63955,0.63958,64800001.0
2006-03-17 01:27:00,0.63953,0.63966,0.63948,0.63959,88900000.0
2006-03-17 01:28:00,0.6396,0.63975,0.63956,0.63967,141600001.0
2006-03-17 01:29:00,0.63966,0.63966,0.63961,0.63961,15100000.0
2006-03-17 01:30:00,0.63967,0.63972,0.63958,0.63958,79099998.0
2006-03-17 01:31:00,0.63963,0.63972,0.63957,0.63967,105400000.0
2006-03-17 01:32:00,0.6396,0.63971,0.6396,0.63971,112999999.0
2006-03-17 01:33:00,0.6397,0.63975,0.6396,0.63965,45399999.0
2006-03-17 01:34:00,0.63975,0.63975,0.6396,0.6397,54500000.0
2006-03-17 01:35:00,0.63968,0.63968,0.6396,0.6396,86600001.0
2006-03-17 01:36:00,0.6397,0.63974,0.63964,0.63965,88400000.0
2006-03-17 01:37:00,0.63969,0.63974,0.63964,0.63964,50900000.0
2006-03-17 01:38:00,0.6396,0.63969,0.63934,0.6394,124200000.0
2006-03-17 01:39:00,0.63927,0.63942,0.63911,0.63911,65100000.0
2006-03-17 01:40:00,0.63925,0.63935,0.63922,0.63922,124100001.0
2006-03-17 01:41:00,0.63935,0.63936,0.63922,0.63925,47400000.0
2006-03-17 01:42:00,0.63924,0.63936,0.63924,0.63936,37500000.0
2006-03-17 01:43:00,0.63953,0.63962,0.6395,0.6395,65100000.0
2006-03-17 01:44:00,0.63958,0.63967,0.63951,0.63955,66799999.0
2006-03-17 01:45:00,0.63954,0.63967,0.63952,0.6396,79100000.0
2006-03-17 01:46:00,0.63947,0.63955,0.6394,0.63947,79800000.0
2006-03-17 01:47:00,0.63955,0.63955,0.63939,0.63939,80999999.0
2006-03-17 01:48:00,0.63947,0.63958,0.63947,0.63958,79799999.0
2006-03-17 01:49:00,0.63962,0.63965,0.63955,0.6396,121599999.0
2006-03-17 01:50:00,0.63967,0.63974,0.63949,0.63963,86700001.0
2006-03-17 01:51:00,0.63967,0.63967,0.63959,0.63964,110399998.0
2006-03-17 01:52:00,0.6396,0.63969,0.63953,0.63969,123499999.0
2006-03-17 01:53:00,0.63968,0.63968,0.63956,0.63963,60499999.0
2006-03-17 01:54:00,0.63961,0.63981,0.63961,0.63981,57500000.0
2006-03-17 01:55:00,0.63978,0.63979,0.63959,0.6397,133000001.0
2006-03-17 01:56:00,0.63983,0.63993,0.63973,0.63975,50799999.0
2006-03-17 01:57:00,0.63977,0.64,0.63977,0.63992,71400000.0
2006-03-17 01:58:00,0.63991,0.64,0.63991,0.64,42900000.0
2006-03-17 01:59:00,0.63992,0.64,0.63989,0.63992,84799999.0
2006-03-17 02:00:00,0.63998,0.64,0.63993,0.63995,97000000.0
2006-03-17 02:01:00,0.64006,0.64011,0.64006,0.6401,74099999.0
2006-03-17 02:02:00,0.64005,0.6401,0.64,0.64003,143500000.0
2006-03-17 02:03:00,0.63995,0.64013,0.63995,0.64,99299999.0
2006-03-17 02:04:00,0.64005,0.6401,0.64005,0.64005,48500000.0
2006-03-17 02:05:00,0.64007,0.6401,0.64,0.6401,59800001.0
2006-03-17 02:06:00,0.64005,0.6401,0.64005,0.6401,83700001.0
2006-03-17 02:07:00,0.64005,0.6401,0.64005,0.6401,38100000.0
2006-03-17 02:08:00,0.64,0.64016,0.64,0.64016,129899998.0
2006-03-17 02:09:00,0.6401,0.6401,0.64005,0.64005,58000000.0
2006-03-17 02:10:00,0.6401,0.64016,0.64002,0.64016,72700000.0
2006-03-17 02:11:00,0.64013,0.64013,0.63999,0.64001,53200000.0
2006-03-17 02:12:00,0.63992,0.64005,0.63992,0.64005,37899999.0
2006-03-17 02:13:00,0.63995,0.64005,0.63995,0.63995,60200001.0
2006-03-17 02:14:00,0.64,0.6401,0.64,0.64,138399999.0
2006-03-17 02:15:00,0.64,0.64019,0.64,0.64008,86699999.0
2006-03-17 02:16:00,0.64003,0.64015,0.64003,0.6401,127700000.0
2006-03-17 02:17:00,0.6401,0.64016,0.64005,0.64013,121600001.0
2006-03-17 02:18:00,0.64,0.64015,0.64,0.6401,74800001.0
2006-03-17 02:19:00,0.64012,0.64024,0.64006,0.64007,85600000.0
2006-03-17 02:20:00,0.64014,0.64014,0.63997,0.64011,95000000.0
2006-03-17 02:21:00,0.64013,0.64021,0.64012,0.6402,74100000.0
2006-03-17 02:22:00,0.6402,0.6402,0.6401,0.64018,115199998.0
2006-03-17 02:23:00,0.64005,0.64024,0.64005,0.64011,141299999.0
2006-03-17 02:24:00,0.64015,0.6402,0.6401,0.64015,102900000.0
2006-03-17 02:25:00,0.6402,0.64025,0.64005,0.64015,99499999.0
2006-03-17 02:26:00,0.6402,0.64025,0.6401,0.6401,49900000.0
2006-03-17 02:27:00,0.64015,0.64015,0.64,0.64,16800000.0
2006-03-17 02:28:00,0.6401,0.6402,0.6401,0.6402,98800000.0
2006-03-17 02:29:00,0.64023,0.64032,0.64017,0.6402,113000001.0
2006-03-17 02:30:00,0.64029,0.64029,0.64019,0.64026,61500000.0
2006-03-17 02:31:00,0.64025,0.64033,0.64015,0.64033,125799998.0
2006-03-17 02:32:00,0.64024,0.64024,0.64018,0.64018,97899998.0
2006-03-17 02:33:00,0.64017,0.64023,0.64015,0.64023,37000000.0
2006-03-17 02:34:00,0.64015,0.64027,0.64007,0.6402,103599999.0
2006-03-17 02:35:00,0.64012,0.64017,0.64007,0.64013,70100000.0
2006-03-17 02:36:00,0.64017,0.64027,0.64015,0.64015,161100000.0
2006-03-17 02:37:00,0.64025,0.64025,0.6402,0.6402,92999999.0
2006-03-17 02:38:00,0.64025,0.64025,0.6402,0.6402,80100000.0
2006-03-17 02:39:00,0.6402,0.64035,0.6402,0.64025,32600001.0
2006-03-17 02:40:00,0.6402,0.6403,0.64015,0.64025,86800001.0
2006-03-17 02:41:00,0.6402,0.6402,0.64003,0.6401,129600000.0
2006-03-17 02:42:00,0.64016,0.64023,0.64016,0.64023,74100000.0
2006-03-17 02:43:00,0.64013,0.64013,0.63999,0.63999,35900000.0
2006-03-17 02:44:00,0.63996,0.64013,0.6399,0.64013,104600000.0
2006-03-17 02:45:00,0.64015,0.64015,0.63992,0.63992,67500001.0
2006-03-17 02:46:00,0.63996,0.64007,0.63973,0.63973,54200001.0
2006-03-17 02:47:00,0.63975,0.63983,0.63959,0.63975,104599998.0
2006-03-17 02:48:00,0.63969,0.63975,0.6395,0.63975,82800000.0
2006-03-17 02:49:00,0.6397,0.63975,0.63965,0.6397,83300002.0
2006-03-17 02:50:00,0.63969,0.63969,0.6394,0.63944,100700001.0
2006-03-17 02:51:00,0.63951,0.63959,0.63945,0.63948,106399999.0
2006-03-17 02:52:00,0.63951,0.63971,0.63951,0.6396,140500000.0
2006-03-17 02:53:00,0.63959,0.63966,0.63959,0.63966,47399998.0
2006-03-17 02:54:00,0.6394,0.6394,0.63909,0.63931,88800000.0
2006-03-17 02:55:00,0.63938,0.63942,0.63937,0.63939,28700000.0
2006-03-17 02:56:00,0.63949,0.63959,0.63946,0.63946,115899999.0
2006-03-17 02:57:00,0.63935,0.6394,0.63935,0.6394,77299998.0
2006-03-17 02:58:00,0.63943,0.63954,0.63939,0.63946,75500001.0
2006-03-17 02:59:00,0.63951,0.63951,0.63927,0.63931,118400001.0
2006-03-17 03:00:00,0.63938,0.63946,0.63938,0.63941,72499999.0
2006-03-17 03:01:00,0.63939,0.63941,0.63925,0.63938,91600001.0
2006-03-17 03:02:00,0.6392,0.63926,0.63917,0.63922,90899999.0
2006-03-17 03:03:00,0.6392,0.6392,0.63905,0.63905,111900000.0
2006-03-17 03:04:00,0.63918,0.63941,0.63918,0.63937,92800000.0
2006-03-17 03:05:00,0.63935,0.6395,0.63935,0.6395,101600000.0
2006-03-17 03:06:00,0.63936,0.6395,0.63936,0.6394,106100000.0
2006-03-17 03:07:00,0.63941,0.63951,0.63927,0.6394,207599997.0
2006-03-17 03:08:00,0.63937,0.63949,0.63935,0.63944,161600000.0
2006-03-17 03:09:00,0.6395,0.63954,0.63947,0.63954,96900001.0
2006-03-17 03:10:00,0.63958,0.63961,0.63944,0.63944,113100001.0
2006-03-17 03:11:00,0.63942,0.63948,0.63939,0.6394,90099999.0
2006-03-17 03:12:00,0.63941,0.63951,0.63927,0.63951,87300000.0
2006-03-17 03:13:00,0.63931,0.63947,0.63931,0.63942,96299999.0
2006-03-17 03:14:00,0.63943,0.63953,0.63935,0.63945,90800000.0
2006-03-17 03:15:00,0.63947,0.63956,0.63947,0.63956,87200001.0
2006-03-17 03:16:00,0.63958,0.63958,0.63936,0.6394,61400000.0
2006-03-17 03:17:00,0.63935,0.63951,0.63934,0.63941,87800000.0
2006-03-17 03:18:00,0.63953,0.63964,0.63953,0.63959,124299999.0
2006-03-17 03:19:00,0.63946,0.63974,0.63946,0.63958,99200000.0
2006-03-17 03:20:00,0.6396,0.63962,0.63949,0.63955,124699999.0
2006-03-17 03:21:00,0.63961,0.63969,0.63961,0.63969,37900001.0
2006-03-17 03:22:00,0.63957,0.63958,0.63944,0.63944,61699999.0
2006-03-17 03:23:00,0.63943,0.63951,0.63943,0.63945,66500000.0
2006-03-17 03:24:00,0.63949,0.63949,0.63942,0.63946,32000000.0
2006-03-17 03:25:00,0.63945,0.63945,0.63935,0.63945,78100000.0
2006-03-17 03:26:00,0.63945,0.6395,0.63935,0.63935,123499996.0
2006-03-17 03:27:00,0.63943,0.63943,0.63921,0.63928,58999998.0
2006-03-17 03:28:00,0.63922,0.63933,0.63919,0.63919,97000000.0
2006-03-17 03:29:00,0.6392,0.6393,0.6392,0.6393,39599999.0
2006-03-17 03:30:00,0.63925,0.63925,0.63908,0.63908,45300000.0
2006-03-17 03:31:00,0.63911,0.63927,0.63906,0.63927,102900000.0
2006-03-17 03:32:00,0.63921,0.63921,0.6389,0.6389,100100001.0
2006-03-17 03:33:00,0.63886,0.63888,0.6386,0.6386,79800000.0
2006-03-17 03:34:00,0.63849,0.63858,0.63849,0.63852,25800000.0
2006-03-17 03:35:00,0.6386,0.6386,0.6385,0.63855,108700001.0
2006-03-17 03:36:00,0.63843,0.63856,0.63843,0.63856,64400000.0
2006-03-17 03:37:00,0.63865,0.63865,0.63855,0.63857,142700000.0
2006-03-17 03:38:00,0.6386,0.63865,0.6386,0.63865,83800001.0
2006-03-17 03:39:00,0.63865,0.63865,0.63855,0.6386,76500001.0
2006-03-17 03:40:00,0.63855,0.63865,0.63855,0.63865,75700000.0
2006-03-17 03:41:00,0.63858,0.63872,0.63852,0.63859,110700000.0
2006-03-17 03:42:00,0.63846,0.63853,0.6383,0.63852,91599999.0
2006-03-17 03:43:00,0.63835,0.63838,0.63835,0.63835,53300000.0
2006-03-17 03:44:00,0.63838,0.63838,0.63831,0.63833,39600000.0
2006-03-17 03:45:00,0.63836,0.63836,0.63819,0.63819,14500000.0
2006-03-17 03:46:00,0.6381,0.6381,0.63773,0.63792,110200002.0
2006-03-17 03:47:00,0.63777,0.63784,0.63747,0.63779,91300000.0
2006-03-17 03:48:00,0.63751,0.63756,0.63743,0.63753,101799999.0
2006-03-17 03:49:00,0.63737,0.63747,0.63731,0.63747,60300000.0
2006-03-17 03:50:00,0.63743,0.63746,0.6374,0.63741,49700000.0
2006-03-17 03:51:00,0.63747,0.63754,0.63746,0.63751,77400002.0
2006-03-17 03:52:00,0.63765,0.63774,0.63759,0.63774,118399998.0
2006-03-17 03:53:00,0.63772,0.63778,0.63772,0.63778,87100004.0
2006-03-17 03:54:00,0.63773,0.6381,0.63773,0.6381,74500000.0
2006-03-17 03:55:00,0.638,0.638,0.63792,0.63798,65000000.0
2006-03-17 03:56:00,0.63787,0.63795,0.63787,0.6379,43900000.0
2006-03-17 03:57:00,0.63801,0.63804,0.63786,0.63791,85199999.0
2006-03-17 03:58:00,0.63798,0.63804,0.63791,0.63795,112500000.0
2006-03-17 03:59:00,0.63802,0.63816,0.63802,0.63813,36400000.0
2006-03-17 04:00:00,0.63813,0.6383,0.63813,0.6383,94899999.0
2006-03-17 04:01:00,0.63826,0.63826,0.63815,0.63815,91200000.0
2006-03-17 04:02:00,0.63831,0.63831,0.63813,0.63819,45200000.0
2006-03-17 04:03:00,0.63821,0.63821,0.63797,0.63797,168400000.0
2006-03-17 04:04:00,0.63797,0.63808,0.63795,0.63801,109500000.0
2006-03-17 04:05:00,0.63795,0.63805,0.63795,0.63803,105700001.0
2006-03-17 04:06:00,0.63805,0.63805,0.63795,0.638,159700001.0
2006-03-17 04:07:00,0.63803,0.63805,0.638,0.63805,87600001.0
2006-03-17 04:08:00,0.63817,0.63817,0.63795,0.63795,101700001.0
2006-03-17 04:09:00,0.638,0.63805,0.638,0.63805,49099998.0
2006-03-17 04:10:00,0.63797,0.6381,0.63792,0.63794,52400000.0
2006-03-17 04:11:00,0.63789,0.63789,0.63775,0.63783,40800000.0
2006-03-17 04:12:00,0.63785,0.63785,0.63775,0.63783,85000000.0
2006-03-17 04:13:00,0.63787,0.63787,0.63775,0.63777,145200001.0
2006-03-17 04:14:00,0.63783,0.63785,0.6377,0.6377,83000000.0
2006-03-17 04:15:00,0.63781,0.63795,0.63781,0.63794,89700001.0
2006-03-17 04:16:00,0.63783,0.63786,0.63774,0.63786,110899998.0
2006-03-17 04:17:00,0.63792,0.63792,0.63778,0.63781,135099999.0
2006-03-17 04:18:00,0.63785,0.63785,0.6378,0.63785,63800000.0
2006-03-17 04:19:00,0.63779,0.63781,0.63779,0.63781,43899999.0
2006-03-17 04:20:00,0.63784,0.63796,0.63782,0.63789,63000001.0
2006-03-17 04:21:00,0.63798,0.63807,0.63796,0.63796,132999998.0
2006-03-17 04:22:00,0.63795,0.6381,0.63795,0.63795,78100000.0
2006-03-17 04:23:00,0.63796,0.63796,0.63781,0.6379,71100001.0
2006-03-17 04:24:00,0.63788,0.6379,0.63776,0.63776,74200000.0
2006-03-17 04:25:00,0.6379,0.6379,0.63785,0.63785,29600000.0
2006-03-17 04:26:00,0.63782,0.63791,0.63782,0.63784,84700001.0
2006-03-17 04:27:00,0.6379,0.6379,0.63774,0.63774,48500000.0
2006-03-17 04:28:00,0.63778,0.63778,0.63758,0.63766,148199998.0
2006-03-17 04:29:00,0.6376,0.6376,0.63752,0.63752,55699999.0
2006-03-17 04:30:00,0.63735,0.63735,0.63708,0.63735,83800000.0
2006-03-17 04:31:00,0.63734,0.63742,0.63728,0.63732,136199998.0
2006-03-17 04:32:00,0.63725,0.63742,0.63725,0.63728,86200000.0
2006-03-17 04:33:00,0.63721,0.63727,0.63696,0.63699,84499999.0
2006-03-17 04:34:00,0.63702,0.63702,0.63689,0.63698,59800000.0
2006-03-17 04:35:00,0.63696,0.63721,0.63696,0.63721,38299999.0
2006-03-17 04:36:00,0.63715,0.63732,0.63702,0.63716,122599999.0
2006-03-17 04:37:00,0.63708,0.63712,0.63701,0.63709,92499999.0
2006-03-17 04:38:00,0.63715,0.63715,0.63702,0.63715,94100000.0
2006-03-17 04:39:00,0.63718,0.63724,0.63717,0.63723,73499999.0
2006-03-17 04:40:00,0.63725,0.63735,0.63722,0.63735,90699999.0
2006-03-17 04:41:00,0.63739,0.63739,0.6372,0.63727,90000000.0
2006-03-17 04:42:00,0.63732,0.63732,0.63718,0.63724,85600000.0
2006-03-17 04:43:00,0.63727,0.63752,0.63727,0.63752,32600000.0
2006-03-17 04:44:00,0.6375,0.63753,0.6374,0.63745,133399999.0
2006-03-17 04:45:00,0.63746,0.63753,0.63744,0.63753,64600000.0
2006-03-17 04:46:00,0.63755,0.63759,0.63745,0.63759,132500001.0
2006-03-17 04:47:00,0.63767,0.63767,0.63753,0.63753,153400000.0
2006-03-17 04:48:00,0.63752,0.63762,0.6375,0.63762,57499999.0
2006-03-17 04:49:00,0.63761,0.63761,0.63746,0.63751,102199999.0
2006-03-17 04:50:00,0.63755,0.63755,0.63743,0.63746,93900000.0
2006-03-17 04:51:00,0.63741,0.63741,0.63719,0.63719,73900001.0
2006-03-17 04:52:00,0.63711,0.63735,0.63711,0.63735,106800000.0
2006-03-17 04:53:00,0.63716,0.63716,0.63714,0.63714,24700000.0
2006-03-17 04:54:00,0.63694,0.63721,0.63694,0.63721,77800001.0
2006-03-17 04:55:00,0.63723,0.63723,0.63708,0.63717,65800000.0
2006-03-17 04:56:00,0.63715,0.63732,0.63715,0.63732,98200001.0
2006-03-17 04:57:00,0.63735,0.63735,0.6371,0.6373,74400000.0
2006-03-17 04:58:00,0.63725,0.63735,0.63725,0.63725,118900000.0
2006-03-17 04:59:00,0.63732,0.63732,0.63709,0.63718,95700000.0
2006-03-17 05:00:00,0.63715,0.63715,0.63705,0.6371,73299999.0
2006-03-17 05:01:00,0.63703,0.63714,0.63695,0.63713,103300000.0
2006-03-17 05:02:00,0.63717,0.63717,0.6371,0.6371,40800000.0
2006-03-17 05:03:00,0.63713,0.63713,0.63696,0.63705,70300000.0
2006-03-17 05:04:00,0.63717,0.63728,0.63705,0.63712,189900001.0
2006-03-17 05:05:00,0.63706,0.63706,0.63688,0.63688,115000000.0
2006-03-17 05:06:00,0.63698,0.63702,0.6369,0.63699,42300000.0
2006-03-17 05:07:00,0.637,0.63705,0.63692,0.637,85599999.0
2006-03-17 05:08:00,0.63705,0.6371,0.63695,0.637,102100000.0
2006-03-17 05:09:00,0.63703,0.63703,0.63689,0.63697,47000000.0
2006-03-17 05:10:00,0.63687,0.63687,0.63683,0.63683,27100000.0
2006-03-17 05:11:00,0.6368,0.63688,0.63675,0.63685,91100002.0
2006-03-17 05:12:00,0.6368,0.6369,0.6368,0.6368,41800000.0
2006-03-17 05:13:00,0.6368,0.63685,0.63667,0.6368,78900000.0
2006-03-17 05:14:00,0.6368,0.63685,0.63675,0.63685,91700000.0
2006-03-17 05:15:00,0.6368,0.6368,0.63675,0.63675,58099999.0
2006-03-17 05:16:00,0.63677,0.63689,0.63676,0.6368,99500000.0
2006-03-17 05:17:00,0.63681,0.63681,0.63666,0.63675,92200002.0
2006-03-17 05:18:00,0.63675,0.63675,0.63655,0.63665,59900000.0
2006-03-17 05:19:00,0.6367,0.63687,0.63665,0.63687,46900001.0
2006-03-17 05:20:00,0.6368,0.63685,0.63675,0.63675,63700000.0
2006-03-17 05:21:00,0.63685,0.63685,0.63668,0.63685,41800001.0
2006-03-17 05:22:00,0.63683,0.6369,0.6368,0.6369,35700000.0
2006-03-17 05:23:00,0.6368,0.6368,0.63673,0.63673,65699999.0
2006-03-17 05:24:00,0.63685,0.63685,0.63675,0.6368,104799999.0
2006-03-17 05:25:00,0.6367,0.63688,0.6367,0.63685,136900000.0
2006-03-17 05:26:00,0.63683,0.63686,0.63679,0.63685,89599999.0
2006-03-17 05:27:00,0.63684,0.63684,0.63669,0.63675,33300000.0
2006-03-17 05:28:00,0.63672,0.63672,0.63655,0.63658,51800000.0
2006-03-17 05:29:00,0.6365,0.63659,0.63646,0.63659,73300000.0
2006-03-17 05:30:00,0.63642,0.63642,0.63635,0.63638,82999999.0
2006-03-17 05:31:00,0.63647,0.63657,0.63646,0.63657,52600000.0
2006-03-17 05:32:00,0.63655,0.63665,0.63652,0.63652,65300001.0
2006-03-17 05:33:00,0.63657,0.63661,0.63647,0.63647,58099999.0
2006-03-17 05:34:00,0.6365,0.63653,0.63645,0.63653,53599999.0
2006-03-17 05:35:00,0.63655,0.63655,0.63647,0.63647,112500001.0
2006-03-17 05:36:00,0.63651,0.63651,0.63606,0.6363,119499999.0
2006-03-17 05:37:00,0.63635,0.63635,0.6363,0.6363,44500000.0
2006-03-17 05:38:00,0.63635,0.63645,0.63635,0.63645,52000000.0
2006-03-17 05:39:00,0.63638,0.63648,0.63638,0.63648,42400000.0
2006-03-17 05:40:00,0.63658,0.63658,0.6365,0.6365,79100000.0
2006-03-17 05:41:00,0.63649,0.6366,0.63649,0.63656,138000001.0
2006-03-17 05:42:00,0.63663,0.63665,0.63641,0.63648,122499997.0
2006-03-17 05:43:00,0.63637,0.63644,0.6363,0.63644,59500000.0
2006-03-17 05:44:00,0.63643,0.63645,0.6364,0.6364,107599998.0
2006-03-17 05:45:00,0.63638,0.63639,0.63619,0.63632,48500000.0
2006-03-17 05:46:00,0.63634,0.63649,0.63634,0.6364,82000001.0
2006-03-17 05:47:00,0.63647,0.63653,0.6363,0.6363,110600001.0
2006-03-17 05:48:00,0.63648,0.63648,0.63639,0.63645,42300001.0
2006-03-17 05:49:00,0.63645,0.63656,0.63644,0.63645,98199998.0
2006-03-17 05:50:00,0.6364,0.6365,0.63633,0.63633,108200001.0
2006-03-17 05:51:00,0.63648,0.63652,0.63642,0.63644,77199999.0
2006-03-17 05:52:00,0.63658,0.63661,0.6365,0.63652,68600000.0
2006-03-17 05:53:00,0.63646,0.63653,0.63641,0.63641,24300000.0
2006-03-17 05:54:00,0.6364,0.63655,0.6364,0.6364,68100001.0
2006-03-17 05:55:00,0.6364,0.63645,0.6363,0.6364,137399998.0
2006-03-17 05:56:00,0.6364,0.6364,0.63635,0.6364,67799999.0
2006-03-17 05:57:00,0.63631,0.63643,0.63631,0.63633,103600001.0
2006-03-17 05:58:00,0.6364,0.6364,0.6364,0.6364,21900000.0
2006-03-17 05:59:00,0.63644,0.63652,0.63634,0.63643,123799998.0
2006-03-17 06:00:00,0.63634,0.63643,0.63628,0.63639,92200001.0
2006-03-17 06:01:00,0.63645,0.63645,0.6363,0.6364,121500001.0
2006-03-17 06:02:00,0.6364,0.63651,0.63634,0.63647,68500000.0
2006-03-17 06:03:00,0.63644,0.63653,0.63618,0.63618,98799999.0
2006-03-17 06:04:00,0.63647,0.6365,0.63642,0.63642,50200000.0
2006-03-17 06:05:00,0.63659,0.63671,0.63657,0.63668,100400000.0
2006-03-17 06:06:00,0.63666,0.63668,0.63658,0.63668,52300000.0
2006-03-17 06:07:00,0.63675,0.63681,0.63672,0.63676,173799998.0
2006-03-17 06:08:00,0.63679,0.637,0.63679,0.637,76100000.0
2006-03-17 06:09:00,0.63706,0.6373,0.63696,0.6373,140200001.0
2006-03-17 06:10:00,0.63724,0.63739,0.63705,0.63716,57900000.0
2006-03-17 06:11:00,0.63713,0.6372,0.63708,0.63709,83200001.0
2006-03-17 06:12:00,0.63702,0.63702,0.63687,0.63691,79700000.0
2006-03-17 06:13:00,0.63696,0.63705,0.63692,0.63692,108400001.0
2006-03-17 06:14:00,0.63691,0.63697,0.63691,0.63695,50999999.0
2006-03-17 06:15:00,0.63695,0.637,0.6369,0.63697,39600000.0
2006-03-17 06:16:00,0.63689,0.63689,0.63666,0.63682,55000001.0
2006-03-17 06:17:00,0.63687,0.63693,0.63679,0.63682,78799999.0
2006-03-17 06:18:00,0.6367,0.63685,0.6367,0.63675,145099999.0
2006-03-17 06:19:00,0.63676,0.63681,0.63676,0.63681,12600000.0
2006-03-17 06:20:00,0.6367,0.63675,0.6367,0.63675,66399997.0
2006-03-17 06:21:00,0.63682,0.63683,0.63678,0.63683,51099998.0
2006-03-17 06:22:00,0.6368,0.6368,0.63678,0.63678,38000000.0
2006-03-17 06:23:00,0.6368,0.6368,0.63655,0.63675,78099999.0
2006-03-17 06:24:00,0.63679,0.63685,0.63673,0.6368,68900000.0
2006-03-17 06:25:00,0.6368,0.63688,0.63677,0.63677,123899997.0
2006-03-17 06:26:00,0.63676,0.63681,0.63663,0.63663,66900001.0
2006-03-17 06:27:00,0.63659,0.63671,0.63658,0.63664,93200000.0
2006-03-17 06:28:00,0.63666,0.63672,0.63661,0.63672,83199999.0
2006-03-17 06:29:00,0.6367,0.63674,0.6367,0.63672,73299999.0
2006-03-17 06:30:00,0.63658,0.63658,0.6364,0.6364,66299999.0
2006-03-17 06:31:00,0.63648,0.63672,0.63648,0.63672,136899998.0
2006-03-17 06:32:00,0.63675,0.63675,0.63651,0.63662,113300000.0
2006-03-17 06:33:00,0.63646,0.63669,0.63646,0.63668,111600002.0
2006-03-17 06:34:00,0.63663,0.6367,0.63663,0.63665,55300000.0
2006-03-17 06:35:00,0.63665,0.63674,0.6366,0.63674,94199999.0
2006-03-17 06:36:00,0.6366,0.63675,0.6366,0.63675,67799999.0
2006-03-17 06:37:00,0.63675,0.63682,0.63675,0.63679,77700000.0
2006-03-17 06:38:00,0.63671,0.63675,0.63653,0.63663,67100001.0
2006-03-17 06:39:00,0.63662,0.63662,0.63642,0.63648,58400000.0
2006-03-17 06:40:00,0.63651,0.63661,0.63651,0.63652,54900000.0
2006-03-17 06:41:00,0.63651,0.63661,0.63647,0.63658,27200000.0
2006-03-17 06:42:00,0.63646,0.63665,0.63646,0.63665,47500002.0
2006-03-17 06:43:00,0.63659,0.63662,0.63655,0.63657,118100002.0
2006-03-17 06:44:00,0.6365,0.6366,0.63649,0.6366,161699999.0
2006-03-17 06:45:00,0.63654,0.63666,0.63651,0.63664,144399999.0
2006-03-17 06:46:00,0.63665,0.63666,0.63655,0.63658,87599998.0
2006-03-17 06:47:00,0.63649,0.63659,0.63647,0.6365,136200001.0
2006-03-17 06:48:00,0.6365,0.63657,0.63645,0.63657,71599999.0
2006-03-17 06:49:00,0.63645,0.63645,0.63627,0.63638,124300001.0
2006-03-17 06:50:00,0.63645,0.63645,0.6364,0.63643,53800001.0
2006-03-17 06:51:00,0.6365,0.6365,0.6364,0.6364,100099999.0
2006-03-17 06:52:00,0.63638,0.63638,0.63619,0.6363,100900000.0
2006-03-17 06:53:00,0.63623,0.63628,0.63603,0.63619,73700002.0
2006-03-17 06:54:00,0.6362,0.63623,0.6362,0.6362,29500000.0
2006-03-17 06:55:00,0.63619,0.63619,0.63604,0.63605,89300000.0
2006-03-17 06:56:00,0.63608,0.63608,0.63593,0.636,111099998.0
2006-03-17 06:57:00,0.636,0.63602,0.63576,0.6359,76100000.0
2006-03-17 06:58:00,0.63569,0.63599,0.63569,0.63588,87399999.0
2006-03-17 06:59:00,0.63571,0.63586,0.63571,0.63584,156799999.0
2006-03-17 07:00:00,0.63587,0.63601,0.63581,0.63581,77899999.0
2006-03-17 07:01:00,0.63591,0.63594,0.63591,0.63594,20700000.0
2006-03-17 07:02:00,0.63595,0.63599,0.63576,0.63576,104600002.0
2006-03-17 07:03:00,0.63577,0.63582,0.63572,0.63572,70799998.0
2006-03-17 07:04:00,0.63565,0.63576,0.63561,0.63563,86900001.0
2006-03-17 07:05:00,0.63565,0.63565,0.63547,0.63563,91199998.0
2006-03-17 07:06:00,0.6356,0.6356,0.6354,0.63543,68600000.0
2006-03-17 07:07:00,0.63545,0.63545,0.63535,0.6354,108600001.0
2006-03-17 07:08:00,0.6355,0.63558,0.63528,0.63556,62600000.0
2006-03-17 07:09:00,0.63555,0.63571,0.63555,0.63559,99700000.0
2006-03-17 07:10:00,0.63553,0.63553,0.63546,0.63549,86799998.0
2006-03-17 07:11:00,0.63546,0.6356,0.63525,0.63553,66100001.0
2006-03-17 07:12:00,0.63553,0.63553,0.63539,0.63545,66200001.0
2006-03-17 07:13:00,0.63547,0.63547,0.63534,0.63537,36599999.0
2006-03-17 07:14:00,0.6354,0.63544,0.63535,0.63544,82100001.0
2006-03-17 07:15:00,0.63536,0.63543,0.63528,0.63534,24800000.0
2006-03-17 07:16:00,0.6354,0.63556,0.63539,0.63555,61300000.0
2006-03-17 07:17:00,0.63557,0.63571,0.63548,0.63571,76800001.0
2006-03-17 07:18:00,0.6357,0.63575,0.63563,0.63575,111400000.0
2006-03-17 07:19:00,0.63575,0.63575,0.63565,0.63565,29599999.0
2006-03-17 07:20:00,0.63573,0.63573,0.63563,0.6357,86400003.0
2006-03-17 07:21:00,0.63547,0.63563,0.63547,0.63558,48500000.0
2006-03-17 07:22:00,0.63553,0.63553,0.63552,0.63552,16600000.0
2006-03-17 07:23:00,0.63545,0.63559,0.63545,0.63557,83300000.0
2006-03-17 07:24:00,0.63545,0.63545,0.63524,0.63524,44700000.0
2006-03-17 07:25:00,0.63541,0.6355,0.63541,0.63545,92300000.0
2006-03-17 07:26:00,0.63538,0.63542,0.63536,0.63539,108400000.0
2006-03-17 07:27:00,0.63545,0.63545,0.6354,0.63545,56600000.0
2006-03-17 07:28:00,0.63536,0.63539,0.63536,0.63539,22400000.0
2006-03-17 07:29:00,0.63537,0.63543,0.63525,0.63543,114800001.0
2006-03-17 07:30:00,0.63539,0.63539,0.63529,0.63538,58200000.0
2006-03-17 07:31:00,0.6353,0.63535,0.63525,0.63535,105100000.0
2006-03-17 07:32:00,0.63535,0.6354,0.63525,0.63525,104900000.0
2006-03-17 07:33:00,0.63525,0.63535,0.6352,0.63535,103199998.0
2006-03-17 07:34:00,0.63505,0.6354,0.63505,0.63535,102800002.0
2006-03-17 07:35:00,0.63525,0.63535,0.63525,0.63525,30599999.0
2006-03-17 07:36:00,0.63531,0.63542,0.63531,0.63542,90799998.0
2006-03-17 07:37:00,0.63545,0.63545,0.63535,0.6354,88400000.0
2006-03-17 07:38:00,0.63547,0.63554,0.6354,0.63554,115600001.0
2006-03-17 07:39:00,0.63549,0.63549,0.6354,0.6354,71100001.0
2006-03-17 07:40:00,0.63535,0.63555,0.63535,0.63547,142500000.0
2006-03-17 07:41:00,0.63525,0.63549,0.63525,0.63538,90500000.0
2006-03-17 07:42:00,0.63538,0.63542,0.63538,0.63538,49299999.0
2006-03-17 07:43:00,0.63542,0.63542,0.63522,0.63522,122099998.0
2006-03-17 07:44:00,0.6354,0.6354,0.63533,0.63535,25100000.0
2006-03-17 07:45:00,0.63537,0.63545,0.63534,0.63535,82200000.0
2006-03-17 07:46:00,0.6354,0.63542,0.63534,0.63539,73400000.0
2006-03-17 07:47:00,0.63542,0.63542,0.63526,0.63539,51000000.0
2006-03-17 07:48:00,0.63542,0.63542,0.63519,0.63539,63300000.0
2006-03-17 07:49:00,0.63535,0.6354,0.63533,0.6354,90600000.0
2006-03-17 07:50:00,0.63535,0.63539,0.63517,0.63523,63699999.0
2006-03-17 07:51:00,0.63525,0.63538,0.63525,0.63525,165499998.0
2006-03-17 07:52:00,0.63531,0.63531,0.63519,0.63528,96000000.0
2006-03-17 07:53:00,0.63528,0.63535,0.63525,0.63525,61299999.0
2006-03-17 07:54:00,0.63534,0.63547,0.63528,0.63528,84000000.0
2006-03-17 07:55:00,0.63535,0.63536,0.63527,0.63527,58399999.0
2006-03-17 07:56:00,0.63538,0.63538,0.63532,0.63532,28200000.0
2006-03-17 07:57:00,0.63533,0.63533,0.63521,0.63527,85099999.0
2006-03-17 07:58:00,0.63527,0.63538,0.63522,0.63522,87700001.0
2006-03-17 07:59:00,0.63528,0.63531,0.63515,0.63528,119099996.0
2006-03-17 08:00:00,0.63515,0.63535,0.63512,0.63512,123100001.0
2006-03-17 08:01:00,0.63513,0.63516,0.63497,0.63516,111299999.0
2006-03-17 08:02:00,0.63521,0.63521,0.63501,0.63506,58700000.0
2006-03-17 08:03:00,0.63503,0.63503,0.63496,0.63503,69500000.0
2006-03-17 08:04:00,0.63503,0.63503,0.63491,0.63491,58500000.0
2006-03-17 08:05:00,0.63497,0.63508,0.63485,0.63485,77999999.0
2006-03-17 08:06:00,0.63496,0.63522,0.63496,0.63521,130399998.0
2006-03-17 08:07:00,0.63514,0.63528,0.63511,0.63518,74200000.0
2006-03-17 08:08:00,0.63516,0.63527,0.63515,0.63517,131799998.0
2006-03-17 08:09:00,0.63515,0.63515,0.63505,0.63505,71300001.0
2006-03-17 08:10:00,0.63511,0.63511,0.63495,0.63495,127500001.0
2006-03-17 08:11:00,0.63505,0.63515,0.63495,0.63502,66099999.0
2006-03-17 08:12:00,0.6349,0.63505,0.6349,0.63505,32799999.0
2006-03-17 08:13:00,0.635,0.6351,0.635,0.6351,78200001.0
2006-03-17 08:14:00,0.63493,0.63493,0.63482,0.63482,22400000.0
2006-03-17 08:15:00,0.63476,0.63494,0.63476,0.63494,58200000.0
2006-03-17 08:16:00,0.63498,0.63501,0.63488,0.63501,46300000.0
2006-03-17 08:17:00,0.63498,0.63499,0.63498,0.63499,15200000.0
2006-03-17 08:18:00,0.63493,0.63503,0.63493,0.63497,68600000.0
2006-03-17 08:19:00,0.635,0.635,0.63476,0.63478,96499999.0
2006-03-17 08:20:00,0.63493,0.63493,0.63478,0.6348,122299999.0
2006-03-17 08:21:00,0.63471,0.63488,0.63471,0.63487,52700000.0
2006-03-17 08:22:00,0.63499,0.63499,0.63488,0.63488,15900000.0
2006-03-17 08:23:00,0.63497,0.63502,0.63487,0.63502,70700001.0
2006-03-17 08:24:00,0.63503,0.63503,0.63492,0.63502,65799999.0
2006-03-17 08:25:00,0.63497,0.63497,0.63483,0.63483,44500001.0
2006-03-17 08:26:00,0.63491,0.63491,0.63479,0.63479,57400000.0
2006-03-17 08:27:00,0.63482,0.63486,0.63479,0.63479,86900001.0
2006-03-17 08:28:00,0.63488,0.63488,0.63475,0.6348,102500000.0
2006-03-17 08:29:00,0.63492,0.63492,0.6348,0.6348,17600000.0
2006-03-17 08:30:00,0.63482,0.63482,0.63465,0.63465,175399999.0
2006-03-17 08:31:00,0.63473,0.63482,0.63471,0.63479,72800000.0
2006-03-17 08:32:00,0.63488,0.63488,0.63487,0.63487,41500000.0
2006-03-17 08:33:00,0.63489,0.635,0.63484,0.63497,63000000.0
2006-03-17 08:34:00,0.63513,0.63513,0.63507,0.63513,35600000.0
2006-03-17 08:35:00,0.63503,0.63503,0.63497,0.63497,24100000.0
2006-03-17 08:36:00,0.63492,0.63508,0.63487,0.63487,64400001.0
2006-03-17 08:37:00,0.63507,0.63508,0.63507,0.63508,21599999.0
2006-03-17 08:38:00,0.63508,0.63509,0.63503,0.63509,78999999.0
2006-03-17 08:39:00,0.6351,0.63518,0.6351,0.6351,99100002.0
2006-03-17 08:40:00,0.63512,0.63512,0.63502,0.63502,46999999.0
2006-03-17 08:41:00,0.635,0.63505,0.6349,0.6349,60600000.0
2006-03-17 08:42:00,0.63508,0.63508,0.63505,0.63505,56000000.0
2006-03-17 08:43:00,0.63503,0.63525,0.63501,0.63525,135899999.0
2006-03-17 08:44:00,0.6351,0.6351,0.63495,0.63495,44500000.0
2006-03-17 08:45:00,0.63508,0.63509,0.63494,0.63494,79700000.0
2006-03-17 08:46:00,0.63498,0.63498,0.63481,0.63495,80600000.0
2006-03-17 08:47:00,0.635,0.63501,0.63498,0.63501,27000000.0
2006-03-17 08:48:00,0.63494,0.6351,0.63494,0.63506,47899998.0
2006-03-17 08:49:00,0.63504,0.63504,0.63491,0.63502,115600004.0
2006-03-17 08:50:00,0.63492,0.635,0.63488,0.635,84600000.0
2006-03-17 08:51:00,0.63496,0.63496,0.63476,0.63476,44200000.0
2006-03-17 08:52:00,0.6348,0.63488,0.6347,0.63486,116899999.0
2006-03-17 08:53:00,0.6348,0.63487,0.63472,0.63484,73599999.0
2006-03-17 08:54:00,0.63485,0.63485,0.63472,0.63472,87000000.0
2006-03-17 08:55:00,0.63476,0.63488,0.63476,0.6348,133800002.0
2006-03-17 08:56:00,0.63478,0.63501,0.6347,0.63474,63599999.0
2006-03-17 08:57:00,0.63475,0.63475,0.63433,0.63433,117700000.0
2006-03-17 08:58:00,0.63426,0.63432,0.63418,0.63426,82200000.0
2006-03-17 08:59:00,0.63427,0.63429,0.63418,0.63421,133500000.0
2006-03-17 09:00:00,0.63415,0.63435,0.63415,0.63435,58100001.0
2006-03-17 09:01:00,0.63406,0.63406,0.63385,0.63397,125599996.0
2006-03-17 09:02:00,0.63402,0.63404,0.63393,0.63393,77299998.0
2006-03-17 09:03:00,0.63376,0.63379,0.63355,0.63379,132600002.0
2006-03-17 09:04:00,0.63387,0.63387,0.63371,0.63381,70099999.0
2006-03-17 09:05:00,0.63378,0.63387,0.63364,0.63375,87100001.0
2006-03-17 09:06:00,0.63356,0.63371,0.63356,0.63371,59199999.0
2006-03-17 09:07:00,0.63372,0.63388,0.63372,0.6338,81299999.0
2006-03-17 09:08:00,0.63399,0.63403,0.63385,0.63385,50300001.0
2006-03-17 09:09:00,0.63381,0.63405,0.63381,0.63385,100699998.0
2006-03-17 09:10:00,0.6338,0.63384,0.63364,0.63384,154100001.0
2006-03-17 09:11:00,0.63399,0.63407,0.63393,0.63407,59800001.0
2006-03-17 09:12:00,0.63416,0.63416,0.63402,0.63402,96800000.0
2006-03-17 09:13:00,0.63407,0.63407,0.63376,0.63376,54500000.0
2006-03-17 09:14:00,0.63374,0.63374,0.63357,0.63369,48600000.0
2006-03-17 09:15:00,0.63372,0.63384,0.63368,0.63368,65000000.0
2006-03-17 09:16:00,0.63374,0.63377,0.63362,0.63362,72600000.0
2006-03-17 09:17:00,0.63355,0.63368,0.63354,0.63359,146199996.0
2006-03-17 09:18:00,0.63368,0.63368,0.63346,0.63364,105799998.0
2006-03-17 09:19:00,0.6338,0.63392,0.63374,0.63386,71100000.0
2006-03-17 09:20:00,0.63379,0.63382,0.63354,0.63364,71599999.0
2006-03-17 09:21:00,0.63364,0.6337,0.63327,0.63327,52800000.0
2006-03-17 09:22:00,0.63323,0.63344,0.63311,0.63329,107199999.0
2006-03-17 09:23:00,0.63329,0.63343,0.63325,0.63335,109600001.0
2006-03-17 09:24:00,0.63335,0.63341,0.63331,0.63331,54099999.0
2006-03-17 09:25:00,0.6334,0.63352,0.63333,0.63352,40800000.0
2006-03-17 09:26:00,0.63353,0.63353,0.63343,0.63345,69399999.0
2006-03-17 09:27:00,0.63351,0.63358,0.63347,0.63351,92600002.0
2006-03-17 09:28:00,0.63353,0.63353,0.63343,0.63344,70000000.0
2006-03-17 09:29:00,0.63352,0.63356,0.63347,0.63356,104699999.0
2006-03-17 09:30:00,0.63354,0.63369,0.63354,0.63369,46300002.0
2006-03-17 09:31:00,0.63367,0.63367,0.63363,0.63363,28700000.0
2006-03-17 09:32:00,0.63349,0.63349,0.63329,0.63329,75900000.0
2006-03-17 09:33:00,0.6333,0.63343,0.63326,0.63335,86600000.0
2006-03-17 09:34:00,0.63334,0.63343,0.63329,0.63343,71800000.0
2006-03-17 09:35:00,0.63342,0.63342,0.63323,0.63337,125600000.0
2006-03-17 09:36:00,0.63322,0.63337,0.63322,0.63327,34800000.0
2006-03-17 09:37:00,0.63329,0.63337,0.63323,0.6333,77300000.0
2006-03-17 09:38:00,0.63339,0.63339,0.63322,0.63322,123600002.0
2006-03-17 09:39:00,0.63333,0.63333,0.63322,0.63322,53199999.0
2006-03-17 09:40:00,0.6332,0.63326,0.6332,0.63324,83500000.0
2006-03-17 09:41:00,0.63323,0.63339,0.63323,0.63339,82100000.0
2006-03-17 09:42:00,0.63338,0.63348,0.6333,0.6333,54800000.0
2006-03-17 09:43:00,0.6334,0.63356,0.6334,0.63344,92100000.0
2006-03-17 09:44:00,0.63342,0.63352,0.63342,0.63348,71600000.0
2006-03-17 09:45:00,0.63342,0.63355,0.63342,0.63352,51499998.0
2006-03-17 09:46:00,0.63351,0.63359,0.63346,0.63346,68700000.0
2006-03-17 09:47:00,0.63338,0.63352,0.63334,0.63352,88400000.0
2006-03-17 09:48:00,0.63345,0.63356,0.63345,0.63345,60699999.0
2006-03-17 09:49:00,0.63339,0.63356,0.63339,0.63356,78900001.0
2006-03-17 09:50:00,0.63359,0.63359,0.63342,0.63344,84199999.0
2006-03-17 09:51:00,0.63338,0.63339,0.63329,0.63334,65499999.0
2006-03-17 09:52:00,0.63335,0.6334,0.63335,0.6334,71699999.0
2006-03-17 09:53:00,0.63335,0.63335,0.63335,0.63335,33400001.0
2006-03-17 09:54:00,0.63335,0.63345,0.6333,0.63345,72200000.0
2006-03-17 09:55:00,0.63332,0.63333,0.63319,0.63319,76499999.0
2006-03-17 09:56:00,0.6332,0.6332,0.63308,0.63312,45200000.0
2006-03-17 09:57:00,0.63295,0.63295,0.63275,0.63295,74899999.0
2006-03-17 09:58:00,0.63294,0.63297,0.6326,0.63269,145799998.0
2006-03-17 09:59:00,0.63273,0.63273,0.63259,0.6327,64500000.0
2006-03-17 10:00:00,0.63268,0.63278,0.63255,0.63278,75600000.0
2006-03-17 10:01:00,0.6328,0.63287,0.63264,0.63287,72800001.0
2006-03-17 10:02:00,0.63302,0.63323,0.63302,0.63323,102100001.0
2006-03-17 10:03:00,0.63322,0.63322,0.63306,0.63318,106100000.0
2006-03-17 10:04:00,0.63313,0.63313,0.63296,0.63296,60500000.0
2006-03-17 10:05:00,0.63299,0.63326,0.6329,0.6329,50300000.0
2006-03-17 10:06:00,0.63316,0.63316,0.63289,0.633,102599998.0
2006-03-17 10:07:00,0.63297,0.6331,0.63297,0.63309,101000001.0
2006-03-17 10:08:00,0.63305,0.63328,0.63302,0.63328,78999999.0
2006-03-17 10:09:00,0.63314,0.63333,0.63314,0.63332,123800000.0
2006-03-17 10:10:00,0.6333,0.63341,0.63299,0.63299,87899999.0
2006-03-17 10:11:00,0.63302,0.63303,0.63302,0.63303,21600000.0
2006-03-17 10:12:00,0.63292,0.63293,0.63292,0.63293,26400000.0
2006-03-17 10:13:00,0.63283,0.63288,0.63276,0.63286,161399999.0
2006-03-17 10:14:00,0.63295,0.63296,0.63282,0.63283,138699998.0
2006-03-17 10:15:00,0.63288,0.63291,0.63286,0.63286,39099999.0
2006-03-17 10:16:00,0.63303,0.63321,0.63302,0.63317,103299999.0
2006-03-17 10:17:00,0.6332,0.6332,0.63306,0.63316,122400003.0
2006-03-17 10:18:00,0.63313,0.63313,0.6329,0.63298,88600000.0
2006-03-17 10:19:00,0.63293,0.63304,0.63293,0.63304,48500000.0
2006-03-17 10:20:00,0.63304,0.63304,0.63296,0.63296,40600001.0
2006-03-17 10:21:00,0.63294,0.63304,0.63289,0.63304,54199999.0
2006-03-17 10:22:00,0.63307,0.6331,0.63295,0.63302,75300000.0
2006-03-17 10:23:00,0.63298,0.63301,0.63288,0.6329,109099999.0
2006-03-17 10:24:00,0.63286,0.63289,0.63279,0.63289,74000001.0
2006-03-17 10:25:00,0.63285,0.63291,0.63283,0.63285,42200000.0
2006-03-17 10:26:00,0.63276,0.63298,0.63276,0.63289,67700000.0
2006-03-17 10:27:00,0.63292,0.63298,0.63284,0.63298,85900000.0
2006-03-17 10:28:00,0.63289,0.63289,0.63266,0.63266,70799998.0
2006-03-17 10:29:00,0.63285,0.63305,0.63285,0.63305,63400000.0
2006-03-17 10:30:00,0.63318,0.63318,0.63297,0.63297,69300000.0
2006-03-17 10:31:00,0.63288,0.63301,0.63279,0.63285,79699999.0
2006-03-17 10:32:00,0.63291,0.63292,0.63283,0.63283,61699999.0
2006-03-17 10:33:00,0.63297,0.63305,0.63297,0.63305,36599999.0
2006-03-17 10:34:00,0.63311,0.6333,0.6331,0.6333,78300002.0
2006-03-17 10:35:00,0.63324,0.6334,0.63324,0.63326,88400000.0
2006-03-17 10:36:00,0.63324,0.63333,0.63324,0.63333,42200000.0
2006-03-17 10:37:00,0.63336,0.63349,0.63332,0.63349,76800000.0
2006-03-17 10:38:00,0.63341,0.63347,0.63336,0.63338,82700000.0
2006-03-17 10:39:00,0.63333,0.63359,0.63333,0.63342,78200000.0
2006-03-17 10:40:00,0.63354,0.63354,0.63345,0.63349,79700000.0
2006-03-17 10:41:00,0.63339,0.6336,0.63339,0.63354,97300000.0
2006-03-17 10:42:00,0.63372,0.63372,0.63357,0.63369,55300000.0
2006-03-17 10:43:00,0.63359,0.63371,0.63357,0.63368,87199999.0
2006-03-17 10:44:00,0.63376,0.63376,0.63359,0.63369,73200000.0
2006-03-17 10:45:00,0.6337,0.63375,0.63356,0.6337,159199998.0
2006-03-17 10:46:00,0.63362,0.63367,0.63358,0.63367,96500001.0
2006-03-17 10:47:00,0.63359,0.63384,0.63359,0.63384,151200000.0
2006-03-17 10:48:00,0.63389,0.63406,0.63389,0.63406,45000000.0
2006-03-17 10:49:00,0.6341,0.63418,0.63403,0.63417,42300000.0
2006-03-17 10:50:00,0.63423,0.63433,0.6341,0.63428,120399997.0
2006-03-17 10:51:00,0.63425,0.63429,0.63393,0.63428,89999999.0
2006-03-17 10:52:00,0.63422,0.63426,0.63407,0.63426,76699999.0
2006-03-17 10:53:00,0.63427,0.63428,0.63415,0.6342,46200000.0
2006-03-17 10:54:00,0.6341,0.6343,0.6341,0.6343,52100001.0
2006-03-17 10:55:00,0.6343,0.63432,0.63428,0.63432,57900000.0
2006-03-17 10:56:00,0.63432,0.63434,0.63424,0.63427,92700000.0
2006-03-17 10:57:00,0.63428,0.6343,0.6342,0.63422,63600001.0
2006-03-17 10:58:00,0.63417,0.63417,0.63405,0.6341,134900000.0
2006-03-17 10:59:00,0.6341,0.6342,0.63408,0.63409,58600000.0
2006-03-17 11:00:00,0.63405,0.63418,0.63385,0.63413,144500003.0
2006-03-17 11:01:00,0.63413,0.63432,0.63399,0.63432,116299998.0
2006-03-17 11:02:00,0.63432,0.63436,0.63396,0.63415,74800000.0
2006-03-17 11:03:00,0.63415,0.63425,0.63405,0.6342,129700001.0
2006-03-17 11:04:00,0.63417,0.63434,0.63405,0.63405,135100000.0
2006-03-17 11:05:00,0.63419,0.63424,0.63412,0.63418,61700000.0
2006-03-17 11:06:00,0.63409,0.63416,0.63409,0.6341,66900000.0
2006-03-17 11:07:00,0.63413,0.63417,0.63409,0.63415,100300001.0
2006-03-17 11:08:00,0.63419,0.63434,0.63419,0.63434,59700001.0
2006-03-17 11:09:00,0.6343,0.63433,0.6341,0.63415,85299999.0
2006-03-17 11:10:00,0.63403,0.63414,0.63386,0.63411,62900000.0
2006-03-17 11:11:00,0.63408,0.63408,0.63387,0.63394,124499998.0
2006-03-17 11:12:00,0.63394,0.63412,0.63385,0.63411,98799999.0
2006-03-17 11:13:00,0.63409,0.63419,0.63405,0.63414,99700000.0
2006-03-17 11:14:00,0.63416,0.63429,0.63415,0.63427,191599998.0
2006-03-17 11:15:00,0.6344,0.63445,0.63432,0.63436,73800000.0
2006-03-17 11:16:00,0.63448,0.63449,0.6343,0.63437,95700000.0
2006-03-17 11:17:00,0.6344,0.63443,0.63438,0.63441,91000000.0
2006-03-17 11:18:00,0.63438,0.63444,0.63437,0.63444,154500002.0
2006-03-17 11:19:00,0.63432,0.63455,0.63432,0.63443,141200001.0
2006-03-17 11:20:00,0.63437,0.63443,0.63437,0.63442,59000000.0
2006-03-17 11:21:00,0.63432,0.63432,0.63417,0.63417,68200001.0
2006-03-17 11:22:00,0.63415,0.63432,0.63415,0.63432,89700000.0
2006-03-17 11:23:00,0.63445,0.63445,0.6343,0.6343,97600000.0
2006-03-17 11:24:00,0.63427,0.63435,0.63415,0.63423,95100000.0
2006-03-17 11:25:00,0.63412,0.63412,0.63392,0.63392,84400000.0
2006-03-17 11:26:00,0.63397,0.63413,0.63397,0.63398,130899999.0
2006-03-17 11:27:00,0.63388,0.63388,0.63377,0.63384,67000000.0
2006-03-17 11:28:00,0.63397,0.63397,0.63379,0.63385,89900000.0
2006-03-17 11:29:00,0.63387,0.63387,0.63374,0.63374,123900000.0
2006-03-17 11:30:00,0.6338,0.63385,0.6338,0.6338,68599999.0
2006-03-17 11:31:00,0.63388,0.63399,0.63378,0.63378,97800000.0
2006-03-17 11:32:00,0.63381,0.63406,0.63381,0.63402,53700000.0
2006-03-17 11:33:00,0.63414,0.63414,0.63394,0.63396,140800000.0
2006-03-17 11:34:00,0.63403,0.63403,0.63399,0.63403,60200000.0
2006-03-17 11:35:00,0.63418,0.63427,0.63411,0.63427,84500000.0
2006-03-17 11:36:00,0.63424,0.63433,0.63416,0.63433,119600000.0
2006-03-17 11:37:00,0.63437,0.63437,0.63422,0.63422,82100000.0
2006-03-17 11:38:00,0.63421,0.63421,0.63405,0.63417,110800001.0
2006-03-17 11:39:00,0.63422,0.63432,0.63421,0.63426,102599999.0
2006-03-17 11:40:00,0.63418,0.6344,0.63418,0.63435,124700001.0
2006-03-17 11:41:00,0.63428,0.63438,0.63428,0.63434,92800000.0
2006-03-17 11:42:00,0.6343,0.63435,0.6343,0.6343,57900000.0
2006-03-17 11:43:00,0.63434,0.63446,0.63434,0.63435,140099999.0
2006-03-17 11:44:00,0.63444,0.63444,0.63434,0.63434,16000000.0
2006-03-17 11:45:00,0.63445,0.63455,0.63445,0.63445,125099999.0
2006-03-17 11:46:00,0.63456,0.63475,0.63453,0.63475,94900000.0
2006-03-17 11:47:00,0.63486,0.63486,0.63464,0.63467,114899998.0
2006-03-17 11:48:00,0.63472,0.6349,0.63472,0.63484,81800000.0
2006-03-17 11:49:00,0.63501,0.63516,0.63492,0.63516,115699999.0
2006-03-17 11:50:00,0.63527,0.6354,0.63527,0.63534,59800000.0
2006-03-17 11:51:00,0.63575,0.63645,0.63575,0.63636,76899999.0
2006-03-17 11:52:00,0.6363,0.63631,0.63615,0.63627,73200000.0
2006-03-17 11:53:00,0.63627,0.63631,0.63611,0.63618,93800001.0
2006-03-17 11:54:00,0.63615,0.63622,0.63615,0.63618,88500001.0
2006-03-17 11:55:00,0.63603,0.63612,0.63593,0.63593,68300000.0
2006-03-17 11:56:00,0.63576,0.63576,0.6356,0.63568,69400001.0
2006-03-17 11:57:00,0.63561,0.63564,0.63553,0.63553,91799999.0
2006-03-17 11:58:00,0.63561,0.63573,0.63552,0.63563,112299999.0
2006-03-17 11:59:00,0.63579,0.63605,0.63579,0.63605,39700000.0
2006-03-17 12:00:00,0.63613,0.63621,0.63613,0.63621,74299999.0
2006-03-17 12:01:00,0.63602,0.63607,0.63591,0.63598,120099998.0
2006-03-17 12:02:00,0.63592,0.63592,0.63565,0.63573,85000000.0
2006-03-17 12:03:00,0.63569,0.63572,0.63561,0.63572,54700002.0
2006-03-17 12:04:00,0.63581,0.63608,0.63581,0.63608,124700000.0
2006-03-17 12:05:00,0.6361,0.63633,0.6361,0.63633,146499999.0
2006-03-17 12:06:00,0.6363,0.63638,0.63627,0.63635,79600000.0
2006-03-17 12:07:00,0.63615,0.63615,0.63589,0.63589,119600000.0
2006-03-17 12:08:00,0.63581,0.63627,0.63581,0.63627,59300001.0
2006-03-17 12:09:00,0.6364,0.63643,0.63633,0.63633,93399998.0
2006-03-17 12:10:00,0.63627,0.63636,0.63617,0.63628,75800000.0
2006-03-17 12:11:00,0.63624,0.63627,0.63616,0.63616,50600000.0
2006-03-17 12:12:00,0.636,0.63601,0.63589,0.63594,33500000.0
2006-03-17 12:13:00,0.6359,0.6359,0.6358,0.63585,76200000.0
2006-03-17 12:14:00,0.63588,0.63592,0.63585,0.63585,68500000.0
2006-03-17 12:15:00,0.63588,0.63602,0.63588,0.63595,73199999.0
2006-03-17 12:16:00,0.63589,0.6362,0.63589,0.6362,54299999.0
2006-03-17 12:17:00,0.63616,0.63623,0.63595,0.63623,122100000.0
2006-03-17 12:18:00,0.63638,0.6364,0.63635,0.6364,85299999.0
2006-03-17 12:19:00,0.6364,0.63649,0.6364,0.63646,154899996.0
2006-03-17 12:20:00,0.63653,0.63661,0.63642,0.63642,89000000.0
2006-03-17 12:21:00,0.63629,0.63647,0.63626,0.63647,110900001.0
2006-03-17 12:22:00,0.63652,0.63655,0.63643,0.6365,87600002.0
2006-03-17 12:23:00,0.6364,0.63653,0.63639,0.63653,86899999.0
2006-03-17 12:24:00,0.63651,0.63651,0.63642,0.63642,14300000.0
2006-03-17 12:25:00,0.63638,0.6364,0.63632,0.6364,54200000.0
2006-03-17 12:26:00,0.63642,0.6365,0.63633,0.6364,67299999.0
2006-03-17 12:27:00,0.6364,0.63657,0.6364,0.63657,112200001.0
2006-03-17 12:28:00,0.63655,0.63662,0.63653,0.6366,24600000.0
2006-03-17 12:29:00,0.63651,0.63651,0.63649,0.63649,23100001.0
2006-03-17 12:30:00,0.63637,0.63637,0.63627,0.63627,54300000.0
2006-03-17 12:31:00,0.63632,0.63645,0.63614,0.63625,114099999.0
2006-03-17 12:32:00,0.6363,0.6363,0.63617,0.6362,119199998.0
2006-03-17 12:33:00,0.63622,0.63622,0.63606,0.63606,48700000.0
2006-03-17 12:34:00,0.63618,0.63629,0.63618,0.63627,115699999.0
2006-03-17 12:35:00,0.6363,0.63635,0.63625,0.63635,41500000.0
2006-03-17 12:36:00,0.63629,0.63639,0.63611,0.63632,79300000.0
2006-03-17 12:37:00,0.63628,0.63642,0.63628,0.63634,81600000.0
2006-03-17 12:38:00,0.6364,0.63643,0.63615,0.6364,78400000.0
2006-03-17 12:39:00,0.63638,0.63638,0.63625,0.63638,112600000.0
2006-03-17 12:40:00,0.63635,0.63645,0.63615,0.63645,102199997.0
2006-03-17 12:41:00,0.6364,0.63643,0.63635,0.63643,68500001.0
2006-03-17 12:42:00,0.63641,0.63641,0.63634,0.63634,40000000.0
2006-03-17 12:43:00,0.63634,0.63634,0.63614,0.63625,100400000.0
2006-03-17 12:44:00,0.63621,0.63627,0.63612,0.63619,108200000.0
2006-03-17 12:45:00,0.63619,0.6363,0.63618,0.63622,88000002.0
2006-03-17 12:46:00,0.63625,0.63625,0.6362,0.6362,43700001.0
2006-03-17 12:47:00,0.63623,0.63623,0.63622,0.63622,20800000.0
2006-03-17 12:48:00,0.63621,0.63624,0.63615,0.63616,78800000.0
2006-03-17 12:49:00,0.63613,0.63613,0.63602,0.63602,22300000.0
2006-03-17 12:50:00,0.63592,0.63597,0.63582,0.63582,128800000.0
2006-03-17 12:51:00,0.63584,0.63584,0.6355,0.6355,116999998.0
2006-03-17 12:52:00,0.63546,0.63564,0.63535,0.63558,85200000.0
2006-03-17 12:53:00,0.63555,0.63565,0.63552,0.63556,149100000.0
2006-03-17 12:54:00,0.63561,0.6358,0.63561,0.6358,71500000.0
2006-03-17 12:55:00,0.63572,0.6359,0.63565,0.6358,117999999.0
2006-03-17 12:56:00,0.63579,0.63579,0.63558,0.63559,75700000.0
2006-03-17 12:57:00,0.63556,0.63565,0.63556,0.63565,104200001.0
2006-03-17 12:58:00,0.63565,0.63565,0.63555,0.6356,72099999.0
2006-03-17 12:59:00,0.63561,0.63561,0.63554,0.63554,18800000.0
2006-03-17 13:00:00,0.63555,0.63555,0.63539,0.6354,72899999.0
2006-03-17 13:01:00,0.6354,0.6354,0.6353,0.63537,137900001.0
2006-03-17 13:02:00,0.63531,0.63543,0.6353,0.63543,138600000.0
2006-03-17 13:03:00,0.6354,0.6354,0.63524,0.63538,55800000.0
2006-03-17 13:04:00,0.63534,0.63549,0.63534,0.6354,103299999.0
2006-03-17 13:05:00,0.63544,0.63551,0.63544,0.63551,26300000.0
2006-03-17 13:06:00,0.63545,0.63545,0.63528,0.63532,101900002.0
2006-03-17 13:07:00,0.63514,0.63538,0.63514,0.6353,134599999.0
2006-03-17 13:08:00,0.63499,0.63508,0.63435,0.63435,85600001.0
2006-03-17 13:09:00,0.63452,0.63457,0.63436,0.63436,90400001.0
2006-03-17 13:10:00,0.63433,0.63434,0.63423,0.63432,44900000.0
2006-03-17 13:11:00,0.63435,0.63454,0.63435,0.63435,116700000.0
2006-03-17 13:12:00,0.63434,0.63434,0.63406,0.63423,93599999.0
2006-03-17 13:13:00,0.63412,0.63412,0.63386,0.63393,72900000.0
2006-03-17 13:14:00,0.63389,0.63419,0.63389,0.63419,46200000.0
2006-03-17 13:15:00,0.63431,0.63433,0.63417,0.63428,106000000.0
2006-03-17 13:16:00,0.63432,0.63432,0.63423,0.63423,20400000.0
2006-03-17 13:17:00,0.63421,0.63421,0.63417,0.63418,33400000.0
2006-03-17 13:18:00,0.6341,0.6343,0.63409,0.63409,90200000.0
2006-03-17 13:19:00,0.63415,0.63432,0.63415,0.6343,47000000.0
2006-03-17 13:20:00,0.6343,0.63442,0.6343,0.63439,62300001.0
2006-03-17 13:21:00,0.63442,0.63445,0.63435,0.63435,129199999.0
2006-03-17 13:22:00,0.63435,0.63445,0.63435,0.6344,68500000.0
2006-03-17 13:23:00,0.63447,0.63448,0.63431,0.63445,133700000.0
2006-03-17 13:24:00,0.63439,0.63458,0.6343,0.6343,136900002.0
2006-03-17 13:25:00,0.63442,0.63442,0.6343,0.6343,67299999.0
2006-03-17 13:26:00,0.6343,0.63435,0.6341,0.63435,84500002.0
2006-03-17 13:27:00,0.63434,0.63434,0.63406,0.63406,66900000.0
2006-03-17 13:28:00,0.63415,0.6342,0.6341,0.63415,83599999.0
2006-03-17 13:29:00,0.63418,0.63428,0.63418,0.63419,112299999.0
2006-03-17 13:30:00,0.63416,0.63428,0.6341,0.63418,130600000.0
2006-03-17 13:31:00,0.6341,0.63423,0.63403,0.63423,62300001.0
2006-03-17 13:32:00,0.63394,0.63402,0.63391,0.63391,94100000.0
2006-03-17 13:33:00,0.63398,0.63405,0.63397,0.63397,81799998.0
2006-03-17 13:34:00,0.63382,0.63382,0.63375,0.63375,54400000.0
2006-03-17 13:35:00,0.63374,0.63374,0.63346,0.63356,98799998.0
2006-03-17 13:36:00,0.63362,0.63369,0.63359,0.63368,76300000.0
2006-03-17 13:37:00,0.63375,0.63382,0.63366,0.63367,77099999.0
2006-03-17 13:38:00,0.63365,0.63373,0.63365,0.63373,42300000.0
2006-03-17 13:39:00,0.6338,0.63411,0.6338,0.63411,108900000.0
2006-03-17 13:40:00,0.63412,0.63416,0.63403,0.63415,161600002.0
2006-03-17 13:41:00,0.6341,0.63453,0.63402,0.63453,138799998.0
2006-03-17 13:42:00,0.63447,0.63452,0.63432,0.63442,125899998.0
2006-03-17 13:43:00,0.63454,0.63462,0.63447,0.63462,56800000.0
2006-03-17 13:44:00,0.6345,0.63482,0.63437,0.63475,123900001.0
2006-03-17 13:45:00,0.63469,0.63469,0.63438,0.63459,92700000.0
2006-03-17 13:46:00,0.63466,0.63478,0.63447,0.63447,129199996.0
2006-03-17 13:47:00,0.63444,0.63455,0.63439,0.63439,70300000.0
2006-03-17 13:48:00,0.63429,0.63453,0.63429,0.63442,49400000.0
2006-03-17 13:49:00,0.6345,0.6346,0.63438,0.6346,60500000.0
2006-03-17 13:50:00,0.63475,0.63475,0.63465,0.63475,37800000.0
2006-03-17 13:51:00,0.63464,0.63465,0.63453,0.63465,65000000.0
2006-03-17 13:52:00,0.6347,0.63473,0.63459,0.6347,92199999.0
2006-03-17 13:53:00,0.63475,0.63475,0.63462,0.6347,124600000.0
2006-03-17 13:54:00,0.63472,0.63489,0.6347,0.63489,58100000.0
2006-03-17 13:55:00,0.63496,0.63501,0.63489,0.63495,86999999.0
2006-03-17 13:56:00,0.63501,0.63517,0.63498,0.63498,76200000.0
2006-03-17 13:57:00,0.63512,0.63512,0.63492,0.63492,124199999.0
2006-03-17 13:58:00,0.63485,0.63485,0.6348,0.6348,51100001.0
2006-03-17 13:59:00,0.63489,0.63494,0.6348,0.63485,54100000.0
2006-03-17 14:00:00,0.63487,0.63495,0.63465,0.63485,77699999.0
2006-03-17 14:01:00,0.6349,0.63495,0.63485,0.6349,55600000.0
2006-03-17 14:02:00,0.63488,0.63493,0.6348,0.63493,96000000.0
2006-03-17 14:03:00,0.63496,0.63503,0.63488,0.63494,129599999.0
2006-03-17 14:04:00,0.63503,0.6351,0.63501,0.6351,88699999.0
2006-03-17 14:05:00,0.63507,0.63514,0.63502,0.63502,106100000.0
2006-03-17 14:06:00,0.63515,0.63528,0.63509,0.63525,103700001.0
2006-03-17 14:07:00,0.63525,0.63528,0.6352,0.63528,58300000.0
2006-03-17 14:08:00,0.63515,0.63528,0.63515,0.63528,48100000.0
2006-03-17 14:09:00,0.63526,0.63529,0.63518,0.63527,116800001.0
2006-03-17 14:10:00,0.63524,0.63524,0.63512,0.63515,45299999.0
2006-03-17 14:11:00,0.63528,0.63529,0.63517,0.63519,90799999.0
2006-03-17 14:12:00,0.6352,0.63528,0.6352,0.63527,39000000.0
2006-03-17 14:13:00,0.63525,0.6353,0.63515,0.63525,69299999.0
2006-03-17 14:14:00,0.63525,0.63532,0.6352,0.63525,97300000.0
2006-03-17 14:15:00,0.63526,0.63526,0.63523,0.63526,51000001.0
2006-03-17 14:16:00,0.63515,0.63525,0.63515,0.63522,63499999.0
2006-03-17 14:17:00,0.63527,0.63528,0.63527,0.63528,15100000.0
2006-03-17 14:18:00,0.63525,0.63535,0.6352,0.6353,98500000.0
2006-03-17 14:19:00,0.63525,0.63535,0.6352,0.6353,139900002.0
2006-03-17 14:20:00,0.63518,0.63523,0.63513,0.63523,61400000.0
2006-03-17 14:21:00,0.63515,0.6352,0.63515,0.6352,17200000.0
2006-03-17 14:22:00,0.63522,0.63544,0.63522,0.63533,81199999.0
2006-03-17 14:23:00,0.63533,0.6354,0.6353,0.6353,59799999.0
2006-03-17 14:24:00,0.63539,0.63539,0.63527,0.63539,71500000.0
2006-03-17 14:25:00,0.63534,0.63553,0.63534,0.63553,45400000.0
2006-03-17 14:26:00,0.6356,0.63572,0.6356,0.63572,7400000.0
2006-03-17 14:27:00,0.63572,0.63577,0.6357,0.6357,87900001.0
2006-03-17 14:28:00,0.63566,0.63566,0.63564,0.63564,53000001.0
2006-03-17 14:29:00,0.63557,0.63574,0.63543,0.63562,86000001.0
2006-03-17 14:30:00,0.63563,0.63563,0.63551,0.63563,93900000.0
2006-03-17 14:31:00,0.6356,0.63566,0.6356,0.6356,89700001.0
2006-03-17 14:32:00,0.63555,0.63555,0.63543,0.63548,93999999.0
2006-03-17 14:33:00,0.63553,0.63562,0.63553,0.63557,84500001.0
2006-03-17 14:34:00,0.63564,0.63564,0.6354,0.63557,80899998.0
2006-03-17 14:35:00,0.63552,0.63561,0.63551,0.63552,85900000.0
2006-03-17 14:36:00,0.63555,0.63555,0.6355,0.63555,88900000.0
2006-03-17 14:37:00,0.63541,0.63546,0.63538,0.63539,124800003.0
2006-03-17 14:38:00,0.63536,0.63537,0.63526,0.63529,103300001.0
2006-03-17 14:39:00,0.63515,0.63528,0.63511,0.63511,150200001.0
2006-03-17 14:40:00,0.63498,0.63498,0.63475,0.63491,37500000.0
2006-03-17 14:41:00,0.63495,0.63498,0.63489,0.63491,57800000.0
2006-03-17 14:42:00,0.63489,0.63489,0.63469,0.63486,120600000.0
2006-03-17 14:43:00,0.63485,0.6349,0.63473,0.63489,120800001.0
2006-03-17 14:44:00,0.63484,0.63499,0.63484,0.63499,62100000.0
2006-03-17 14:45:00,0.63481,0.63495,0.63474,0.63495,141500002.0
2006-03-17 14:46:00,0.63484,0.63484,0.63464,0.63468,69400001.0
2006-03-17 14:47:00,0.63466,0.6347,0.63452,0.6346,126799998.0
2006-03-17 14:48:00,0.63467,0.63467,0.63445,0.63448,75599999.0
2006-03-17 14:49:00,0.63446,0.63446,0.63438,0.63438,107500000.0
2006-03-17 14:50:00,0.63438,0.63455,0.63438,0.63447,82199999.0
2006-03-17 14:51:00,0.63441,0.63444,0.63433,0.63437,71100002.0
2006-03-17 14:52:00,0.63433,0.63435,0.63425,0.63425,91199999.0
2006-03-17 14:53:00,0.6343,0.6343,0.634,0.634,46000000.0
2006-03-17 14:54:00,0.63417,0.63431,0.63415,0.63431,62400000.0
2006-03-17 14:55:00,0.63428,0.63431,0.6342,0.6342,90599998.0
2006-03-17 14:56:00,0.63413,0.63417,0.63413,0.63417,35000000.0
2006-03-17 14:57:00,0.63405,0.6341,0.63403,0.63405,57299999.0
2006-03-17 14:58:00,0.63398,0.63415,0.63398,0.63405,58800000.0
2006-03-17 14:59:00,0.63419,0.63436,0.63419,0.63436,38700001.0
2006-03-17 15:00:00,0.63442,0.63449,0.63441,0.63449,72899999.0
2006-03-17 15:01:00,0.63451,0.63451,0.63426,0.63435,93999998.0
2006-03-17 15:02:00,0.63424,0.63424,0.63405,0.63405,89599999.0
2006-03-17 15:03:00,0.63408,0.63418,0.63404,0.63418,86000000.0
2006-03-17 15:04:00,0.63424,0.63433,0.63413,0.6342,119700001.0
2006-03-17 15:05:00,0.63429,0.63433,0.63421,0.63421,66900000.0
2006-03-17 15:06:00,0.63422,0.63422,0.63397,0.63406,99700000.0
2006-03-17 15:07:00,0.6341,0.63413,0.63408,0.63411,65899999.0
2006-03-17 15:08:00,0.63406,0.63408,0.63383,0.63383,103500000.0
2006-03-17 15:09:00,0.63398,0.63413,0.63394,0.634,120900000.0
2006-03-17 15:10:00,0.63406,0.63415,0.63406,0.63413,96499999.0
2006-03-17 15:11:00,0.63407,0.63412,0.63403,0.63403,52500000.0
2006-03-17 15:12:00,0.63406,0.63406,0.63399,0.634,108099999.0
2006-03-17 15:13:00,0.63396,0.63399,0.63383,0.63389,89699999.0
2006-03-17 15:14:00,0.63393,0.63393,0.63376,0.6339,79699997.0
2006-03-17 15:15:00,0.63381,0.63381,0.63372,0.63379,108100002.0
2006-03-17 15:16:00,0.63364,0.6337,0.63349,0.6337,127399998.0
2006-03-17 15:17:00,0.63378,0.6338,0.6335,0.63362,81200000.0
2006-03-17 15:18:00,0.63357,0.6336,0.63282,0.63282,49700000.0
2006-03-17 15:19:00,0.63276,0.6328,0.63258,0.6328,141899998.0
2006-03-17 15:20:00,0.63287,0.63299,0.63277,0.63299,114299999.0
2006-03-17 15:21:00,0.63295,0.63299,0.63287,0.63288,89200001.0
2006-03-17 15:22:00,0.63294,0.63294,0.63159,0.63159,70900001.0
2006-03-17 15:23:00,0.63131,0.63135,0.63119,0.63119,51499999.0
2006-03-17 15:24:00,0.63108,0.63138,0.63085,0.63113,104400000.0
2006-03-17 15:25:00,0.63085,0.63086,0.63024,0.63024,132200001.0
2006-03-17 15:26:00,0.62993,0.63065,0.62993,0.63065,85899999.0
2006-03-17 15:27:00,0.63059,0.63067,0.63035,0.63052,105900000.0
2006-03-17 15:28:00,0.63054,0.63101,0.63043,0.63087,108600001.0
2006-03-17 15:29:00,0.63076,0.63098,0.63073,0.63089,75600000.0
2006-03-17 15:30:00,0.63098,0.63114,0.63089,0.63113,100299999.0
2006-03-17 15:31:00,0.63131,0.63138,0.63123,0.63123,66100000.0
2006-03-17 15:32:00,0.63105,0.63105,0.63075,0.63081,97700000.0
2006-03-17 15:33:00,0.63094,0.63117,0.63094,0.63109,65600003.0
2006-03-17 15:34:00,0.63114,0.63137,0.63114,0.63131,81400002.0
2006-03-17 15:35:00,0.63126,0.63133,0.63113,0.63118,102700000.0
2006-03-17 15:36:00,0.63112,0.63126,0.6311,0.63123,120900000.0
2006-03-17 15:37:00,0.63126,0.63138,0.63115,0.63138,101299999.0
2006-03-17 15:38:00,0.63136,0.63151,0.63136,0.63145,78900000.0
2006-03-17 15:39:00,0.63139,0.63156,0.63134,0.63155,105300000.0
2006-03-17 15:40:00,0.63156,0.63165,0.63134,0.63134,62000000.0
2006-03-17 15:41:00,0.63147,0.63147,0.63136,0.63137,22400000.0
2006-03-17 15:42:00,0.63127,0.63127,0.63101,0.63101,82800001.0
2006-03-17 15:43:00,0.63098,0.63102,0.63086,0.63102,63100000.0
2006-03-17 15:44:00,0.63113,0.6312,0.63106,0.63111,83600000.0
2006-03-17 15:45:00,0.63097,0.63097,0.63087,0.63094,94099999.0
2006-03-17 15:46:00,0.63099,0.63127,0.63094,0.63123,57300000.0
2006-03-17 15:47:00,0.63133,0.63133,0.6312,0.63122,57800000.0
2006-03-17 15:48:00,0.63125,0.63145,0.63125,0.63145,71000000.0
2006-03-17 15:49:00,0.63145,0.6316,0.63145,0.6316,50100000.0
2006-03-17 15:50:00,0.63157,0.63174,0.63145,0.63157,126600000.0
2006-03-17 15:51:00,0.63153,0.63155,0.63145,0.63155,65800000.0
2006-03-17 15:52:00,0.63149,0.63172,0.63149,0.6316,126000000.0
2006-03-17 15:53:00,0.63165,0.63195,0.63165,0.6318,141100001.0
2006-03-17 15:54:00,0.63171,0.63178,0.63163,0.63166,127199999.0
2006-03-17 15:55:00,0.63162,0.63172,0.63151,0.63154,85800000.0
2006-03-17 15:56:00,0.63158,0.6317,0.63158,0.63169,40800000.0
2006-03-17 15:57:00,0.63174,0.63178,0.63165,0.63165,97799999.0
2006-03-17 15:58:00,0.63169,0.63175,0.63156,0.63175,86500000.0
2006-03-17 15:59:00,0.6317,0.63186,0.63158,0.63186,43800000.0
2006-03-17 16:00:00,0.63182,0.63199,0.63179,0.6319,143600000.0
2006-03-17 16:01:00,0.63187,0.63192,0.63179,0.63192,40800000.0
2006-03-17 16:02:00,0.63194,0.63206,0.6319,0.63206,59000000.0
2006-03-17 16:03:00,0.63204,0.63204,0.6318,0.63193,46600000.0
2006-03-17 16:04:00,0.632,0.632,0.63163,0.63176,59899999.0
2006-03-17 16:05:00,0.63173,0.63193,0.63173,0.63185,81000001.0
2006-03-17 16:06:00,0.63184,0.63187,0.63176,0.63187,98999998.0
2006-03-17 16:07:00,0.63163,0.63163,0.63123,0.63125,53600000.0
2006-03-17 16:08:00,0.63116,0.63128,0.63108,0.63121,85200000.0
2006-03-17 16:09:00,0.63115,0.63125,0.63115,0.6312,37500000.0
2006-03-17 16:10:00,0.63105,0.6312,0.63105,0.6312,55399999.0
2006-03-17 16:11:00,0.6312,0.6313,0.63119,0.63127,130200000.0
2006-03-17 16:12:00,0.6313,0.63131,0.63124,0.63128,146499998.0
2006-03-17 16:13:00,0.6312,0.63125,0.63115,0.63115,47000000.0
2006-03-17 16:14:00,0.63103,0.63103,0.63073,0.63073,43900001.0
2006-03-17 16:15:00,0.63067,0.63114,0.63067,0.6311,102100001.0
2006-03-17 16:16:00,0.6312,0.6312,0.63088,0.63111,128700001.0
2006-03-17 16:17:00,0.63111,0.63124,0.63111,0.63123,65799998.0
2006-03-17 16:18:00,0.63108,0.63123,0.63098,0.63123,95299999.0
2006-03-17 16:19:00,0.6312,0.6314,0.63111,0.63121,117099999.0
2006-03-17 16:20:00,0.63128,0.63176,0.63124,0.63175,123800000.0
2006-03-17 16:21:00,0.63167,0.63181,0.63165,0.63181,107199999.0
2006-03-17 16:22:00,0.63178,0.63178,0.63148,0.63177,167500000.0
2006-03-17 16:23:00,0.63184,0.63206,0.63184,0.63206,39100000.0
2006-03-17 16:24:00,0.63224,0.63224,0.63206,0.63206,59299999.0
2006-03-17 16:25:00,0.63196,0.63196,0.63158,0.63165,58800000.0
2006-03-17 16:26:00,0.63159,0.63173,0.63159,0.63165,79299998.0
2006-03-17 16:27:00,0.63155,0.63189,0.6314,0.63189,100999999.0
2006-03-17 16:28:00,0.63171,0.63199,0.63171,0.63191,104999999.0
2006-03-17 16:29:00,0.6319,0.6319,0.63167,0.63175,115400000.0
2006-03-17 16:30:00,0.63166,0.63183,0.63166,0.63183,153400003.0
2006-03-17 16:31:00,0.63171,0.63171,0.63159,0.63163,79300000.0
2006-03-17 16:32:00,0.6316,0.63164,0.63145,0.63145,135200001.0
2006-03-17 16:33:00,0.6315,0.63162,0.63142,0.63162,179300000.0
2006-03-17 16:34:00,0.63155,0.63166,0.63151,0.63159,73200001.0
2006-03-17 16:35:00,0.63155,0.63155,0.63119,0.63119,80699999.0
2006-03-17 16:36:00,0.63111,0.6313,0.63111,0.6313,70299999.0
2006-03-17 16:37:00,0.6313,0.63156,0.6312,0.63145,138399999.0
2006-03-17 16:38:00,0.63158,0.63167,0.63142,0.63155,61900000.0
2006-03-17 16:39:00,0.63162,0.63166,0.63145,0.6315,88199999.0
2006-03-17 16:40:00,0.63148,0.63155,0.63145,0.63153,27900000.0
2006-03-17 16:41:00,0.63156,0.63156,0.63139,0.63139,34100000.0
2006-03-17 16:42:00,0.63132,0.63142,0.63117,0.63142,92300000.0
2006-03-17 16:43:00,0.63134,0.63134,0.63108,0.63108,73300000.0
2006-03-17 16:44:00,0.63103,0.63103,0.6308,0.6308,86700001.0
2006-03-17 16:45:00,0.63089,0.63099,0.6308,0.6308,107000000.0
2006-03-17 16:46:00,0.6309,0.63096,0.63088,0.63092,124600001.0
2006-03-17 16:47:00,0.63096,0.631,0.63084,0.63093,102700000.0
2006-03-17 16:48:00,0.63104,0.63107,0.63087,0.63097,104400000.0
2006-03-17 16:49:00,0.63089,0.63103,0.63089,0.63097,106300000.0
2006-03-17 16:50:00,0.63106,0.63107,0.63096,0.63096,129200000.0
2006-03-17 16:51:00,0.63095,0.63095,0.63068,0.63068,123700000.0
2006-03-17 16:52:00,0.63088,0.63094,0.63084,0.63093,111100002.0
2006-03-17 16:53:00,0.63091,0.63108,0.63091,0.63108,99799998.0
2006-03-17 16:54:00,0.63096,0.63116,0.6309,0.63116,124399998.0
2006-03-17 16:55:00,0.63114,0.63114,0.63094,0.63101,82400000.0
2006-03-17 16:56:00,0.63108,0.63128,0.63108,0.63128,49900000.0
2006-03-17 16:57:00,0.63123,0.63123,0.63104,0.63121,111900000.0
2006-03-17 16:58:00,0.63127,0.63184,0.63127,0.63184,158599997.0
2006-03-17 16:59:00,0.63187,0.63196,0.63181,0.63196,113300001.0
2006-03-17 17:00:00,0.63195,0.63195,0.63161,0.63162,104500000.0
2006-03-17 17:01:00,0.63172,0.63172,0.63126,0.63126,78000000.0
2006-03-17 17:02:00,0.63115,0.63115,0.63105,0.63109,58600000.0
2006-03-17 17:03:00,0.63086,0.63122,0.63086,0.63098,60500000.0
2006-03-17 17:04:00,0.63104,0.63114,0.63099,0.63111,77700000.0
2006-03-17 17:05:00,0.63123,0.63138,0.63123,0.6313,53300000.0
2006-03-17 17:06:00,0.63125,0.6314,0.63094,0.63116,88700000.0
2006-03-17 17:07:00,0.63134,0.63138,0.63109,0.63109,47100000.0
2006-03-17 17:08:00,0.63122,0.63155,0.63122,0.63129,86900000.0
2006-03-17 17:09:00,0.6315,0.632,0.6315,0.632,62800000.0
2006-03-17 17:10:00,0.63224,0.63252,0.63224,0.63252,25500000.0
2006-03-17 17:11:00,0.63266,0.63296,0.63253,0.63262,107699999.0
2006-03-17 17:12:00,0.63272,0.63283,0.63245,0.63263,104200000.0
2006-03-17 17:13:00,0.63272,0.63275,0.63263,0.63263,82499998.0
2006-03-17 17:14:00,0.63279,0.63285,0.63252,0.63257,119699999.0
2006-03-17 17:15:00,0.63255,0.63316,0.63246,0.63315,109800000.0
2006-03-17 17:16:00,0.63327,0.63332,0.63314,0.63314,51000000.0
2006-03-17 17:17:00,0.63283,0.63326,0.63278,0.63325,82200000.0
2006-03-17 17:18:00,0.63309,0.63313,0.63241,0.63313,105400000.0
2006-03-17 17:19:00,0.63318,0.63325,0.63304,0.6331,107099999.0
2006-03-17 17:20:00,0.63304,0.63308,0.63283,0.63289,98699999.0
2006-03-17 17:21:00,0.6329,0.63301,0.6329,0.63301,50900000.0
2006-03-17 17:22:00,0.633,0.63312,0.633,0.63308,37500000.0
2006-03-17 17:23:00,0.63279,0.63279,0.63237,0.63263,57300000.0
2006-03-17 17:24:00,0.63266,0.63287,0.63263,0.63284,77400000.0
2006-03-17 17:25:00,0.63279,0.63294,0.6327,0.63293,56400000.0
2006-03-17 17:26:00,0.63281,0.63284,0.63271,0.63281,53400000.0
2006-03-17 17:27:00,0.63298,0.63305,0.63286,0.633,106799997.0
2006-03-17 17:28:00,0.63303,0.63305,0.63283,0.63305,83099998.0
2006-03-17 17:29:00,0.63316,0.63316,0.63232,0.63242,82099999.0
2006-03-17 17:30:00,0.63262,0.6332,0.63262,0.6332,131699999.0
2006-03-17 17:31:00,0.63321,0.63342,0.63321,0.63329,102700002.0
2006-03-17 17:32:00,0.63327,0.63327,0.63322,0.63322,72700000.0
2006-03-17 17:33:00,0.63324,0.63324,0.63321,0.63324,27200000.0
2006-03-17 17:34:00,0.63325,0.63327,0.63292,0.63292,67000000.0
2006-03-17 17:35:00,0.63286,0.63291,0.63256,0.63256,104399999.0
2006-03-17 17:36:00,0.63244,0.63263,0.63235,0.63263,57600000.0
2006-03-17 17:37:00,0.63279,0.63303,0.63279,0.63303,26400000.0
2006-03-17 17:38:00,0.63306,0.63323,0.63306,0.63315,111600000.0
2006-03-17 17:39:00,0.63315,0.63315,0.63294,0.63295,66299998.0
2006-03-17 17:40:00,0.63274,0.63298,0.63274,0.63298,25600000.0
2006-03-17 17:41:00,0.63295,0.63295,0.63276,0.63287,76600000.0
2006-03-17 17:42:00,0.63293,0.63305,0.6329,0.63295,81999999.0
2006-03-17 17:43:00,0.63297,0.63297,0.63276,0.63281,86100001.0
2006-03-17 17:44:00,0.63293,0.633,0.6329,0.6329,75800002.0
2006-03-17 17:45:00,0.63286,0.63308,0.63266,0.63308,69299999.0
2006-03-17 17:46:00,0.63321,0.63321,0.63281,0.63281,47000000.0
2006-03-17 17:47:00,0.63274,0.63314,0.63274,0.63314,72500000.0
2006-03-17 17:48:00,0.6332,0.6332,0.63296,0.63308,105000000.0
2006-03-17 17:49:00,0.63306,0.63313,0.63306,0.63313,15000000.0
2006-03-17 17:50:00,0.63312,0.63321,0.63306,0.63318,97500000.0
2006-03-17 17:51:00,0.63311,0.63328,0.63309,0.63309,55299999.0
2006-03-17 17:52:00,0.63311,0.6332,0.63311,0.6332,45600000.0
2006-03-17 17:53:00,0.63329,0.63338,0.63323,0.6333,79099999.0
2006-03-17 17:54:00,0.63325,0.63342,0.63325,0.63339,82199999.0
2006-03-17 17:55:00,0.63325,0.63344,0.63325,0.63344,55000000.0
2006-03-17 17:56:00,0.63339,0.63351,0.63336,0.63346,161100001.0
2006-03-17 17:57:00,0.63349,0.63352,0.63343,0.63352,67300001.0
2006-03-17 17:58:00,0.63355,0.63374,0.63349,0.63374,115699997.0
2006-03-17 17:59:00,0.63374,0.63374,0.63356,0.63357,120899998.0
2006-03-17 18:00:00,0.63345,0.63346,0.63328,0.63328,38300000.0
2006-03-17 18:01:00,0.6333,0.63357,0.6333,0.63354,118200000.0
2006-03-17 18:02:00,0.63361,0.63364,0.6335,0.63364,62099999.0
2006-03-17 18:03:00,0.63367,0.63373,0.63354,0.63356,170400002.0
2006-03-17 18:04:00,0.63352,0.63362,0.63351,0.63357,184100001.0
2006-03-17 18:05:00,0.63368,0.63384,0.63355,0.63355,266300000.0
2006-03-17 18:06:00,0.63355,0.63355,0.63316,0.63318,112300000.0
2006-03-17 18:07:00,0.63314,0.63339,0.63314,0.63331,285699995.0
2006-03-17 18:08:00,0.63331,0.63343,0.63331,0.6334,83899999.0
2006-03-17 18:09:00,0.63348,0.63357,0.63333,0.63346,180299999.0
2006-03-17 18:10:00,0.63353,0.63359,0.63349,0.63358,192899997.0
2006-03-17 18:11:00,0.63236,0.63236,0.63154,0.63154,22300000.0
2006-03-17 18:12:00,0.6304,0.6304,0.63025,0.6303,80200000.0
2006-03-17 18:13:00,0.63035,0.63035,0.63025,0.63025,36700000.0
2006-03-17 18:14:00,0.6303,0.63035,0.63027,0.63035,94100000.0
2006-03-17 18:15:00,0.6303,0.6304,0.6303,0.63035,184800000.0
2006-03-17 18:16:00,0.63035,0.63035,0.63025,0.63025,311300002.0
2006-03-17 18:17:00,0.63025,0.63035,0.63025,0.63035,159900000.0
2006-03-17 18:18:00,0.63025,0.63045,0.63025,0.63033,322999997.0
2006-03-17 18:19:00,0.6303,0.63045,0.63022,0.63025,213300000.0
2006-03-17 18:20:00,0.63025,0.63037,0.63025,0.63035,134899997.0
2006-03-17 18:21:00,0.63045,0.63346,0.63045,0.63346,255600001.0
2006-03-17 18:22:00,0.6336,0.63365,0.63355,0.6336,103600000.0
2006-03-17 18:23:00,0.63358,0.63365,0.63355,0.63365,351900001.0
2006-03-17 18:24:00,0.63365,0.63375,0.63355,0.63365,248299997.0
2006-03-17 18:25:00,0.63362,0.63365,0.63355,0.63357,185699999.0
2006-03-17 18:26:00,0.63355,0.63365,0.63355,0.63365,139099999.0
2006-03-17 18:27:00,0.6336,0.6337,0.63357,0.63365,252399999.0
2006-03-17 18:28:00,0.6336,0.6337,0.6335,0.6336,190300002.0
2006-03-17 18:29:00,0.63362,0.63367,0.63357,0.63365,267899998.0
2006-03-17 18:30:00,0.63363,0.63365,0.63355,0.63365,56600000.0
2006-03-17 18:31:00,0.6336,0.63365,0.63355,0.6336,212100000.0
2006-03-17 18:32:00,0.63418,0.63442,0.63403,0.63421,66100000.0
2006-03-17 18:33:00,0.63423,0.63441,0.63384,0.63412,220499999.0
2006-03-17 18:34:00,0.63419,0.63436,0.634,0.63433,86999999.0
2006-03-17 18:35:00,0.63421,0.63426,0.63395,0.63395,122600001.0
2006-03-17 18:36:00,0.63385,0.63432,0.63385,0.63407,175499998.0
2006-03-17 18:37:00,0.63416,0.63418,0.63398,0.63417,101099999.0
2006-03-17 18:38:00,0.63423,0.63454,0.63405,0.63435,158900000.0
2006-03-17 18:39:00,0.63426,0.63439,0.63376,0.6339,367199999.0
2006-03-17 18:40:00,0.63402,0.6342,0.63365,0.63388,69500000.0
2006-03-17 18:41:00,0.63383,0.63424,0.63375,0.63381,291500002.0
2006-03-17 18:42:00,0.63401,0.6341,0.63385,0.6341,143300001.0
2006-03-17 18:43:00,0.63391,0.63436,0.6339,0.63406,508499996.0
2006-03-17 18:44:00,0.63413,0.63441,0.63384,0.63419,258199999.0
2006-03-17 18:45:00,0.63375,0.63411,0.63375,0.63411,405899998.0
2006-03-17 18:46:00,0.63409,0.63412,0.63402,0.63402,71000000.0
2006-03-17 18:47:00,0.634,0.63405,0.634,0.63405,161200000.0
2006-03-17 18:48:00,0.63405,0.63405,0.6339,0.6339,121500000.0
2006-03-17 18:49:00,0.6339,0.63401,0.6339,0.63398,152299999.0
2006-03-17 18:50:00,0.63392,0.63392,0.63373,0.6338,97999999.0
2006-03-17 18:51:00,0.6337,0.63384,0.6337,0.63376,118900002.0
2006-03-17 18:52:00,0.63382,0.63399,0.63382,0.63395,53100000.0
2006-03-17 18:53:00,0.63392,0.63392,0.63379,0.6338,97299998.0
2006-03-17 18:54:00,0.6338,0.63395,0.6338,0.63395,50299998.0
2006-03-17 18:55:00,0.63407,0.63407,0.63395,0.634,106900000.0
2006-03-17 18:56:00,0.63404,0.63408,0.634,0.634,129800001.0
2006-03-17 18:57:00,0.63402,0.63405,0.63395,0.634,95900000.0
2006-03-17 18:58:00,0.63395,0.63396,0.63384,0.63384,74100000.0
2006-03-17 18:59:00,0.63368,0.63381,0.63366,0.63378,164899999.0
2006-03-17 19:00:00,0.63371,0.63371,0.63362,0.63365,178099996.0
2006-03-17 19:01:00,0.63368,0.63368,0.63361,0.63362,56500000.0
2006-03-17 19:02:00,0.63373,0.63376,0.6337,0.63374,107999998.0
2006-03-17 19:03:00,0.63367,0.63395,0.63367,0.63392,203000000.0
2006-03-17 19:04:00,0.63389,0.63391,0.63362,0.63374,126600001.0
2006-03-17 19:05:00,0.63373,0.63378,0.63364,0.63378,115700000.0
2006-03-17 19:06:00,0.63378,0.6339,0.63367,0.63378,278099996.0
2006-03-17 19:07:00,0.63388,0.63394,0.63368,0.63385,206800001.0
2006-03-17 19:08:00,0.63399,0.63412,0.63395,0.63401,122399999.0
2006-03-17 19:09:00,0.634,0.6345,0.63399,0.6345,182900000.0
2006-03-17 19:10:00,0.63441,0.63441,0.63415,0.6342,55499999.0
2006-03-17 19:11:00,0.63412,0.63414,0.63393,0.63393,148500000.0
2006-03-17 19:12:00,0.63391,0.63426,0.63391,0.63426,30100000.0
2006-03-17 19:13:00,0.6342,0.6345,0.6341,0.6345,98300001.0
2006-03-17 19:14:00,0.63456,0.63456,0.63431,0.63431,29900000.0
2006-03-17 19:15:00,0.6343,0.63444,0.6343,0.6344,93200001.0
2006-03-17 19:16:00,0.63436,0.63446,0.63436,0.63439,96599999.0
2006-03-17 19:17:00,0.6343,0.63435,0.63415,0.63427,99899999.0
2006-03-17 19:18:00,0.63426,0.63438,0.63422,0.63431,125900000.0
2006-03-17 19:19:00,0.6342,0.63432,0.6342,0.6343,87300001.0
2006-03-17 19:20:00,0.63432,0.63441,0.63425,0.63425,143600000.0
2006-03-17 19:21:00,0.63425,0.63425,0.63395,0.63395,130499999.0
2006-03-17 19:22:00,0.6339,0.63395,0.6339,0.63395,133900000.0
2006-03-17 19:23:00,0.63384,0.63398,0.63384,0.63398,74200000.0
2006-03-17 19:24:00,0.63395,0.63395,0.63381,0.63384,70100000.0
2006-03-17 19:25:00,0.63385,0.63385,0.63373,0.63383,71400000.0
2006-03-17 19:26:00,0.63375,0.63378,0.63373,0.63377,58800001.0
2006-03-17 19:27:00,0.63373,0.6338,0.63365,0.63365,160800000.0
2006-03-17 19:28:00,0.6338,0.6338,0.63351,0.63353,148099998.0
2006-03-17 19:29:00,0.63355,0.63363,0.63348,0.63353,97999999.0
2006-03-17 19:30:00,0.63352,0.63352,0.63345,0.63347,79699999.0
2006-03-17 19:31:00,0.63351,0.63354,0.63337,0.63354,71600001.0
2006-03-17 19:32:00,0.63355,0.63365,0.63345,0.6335,114599999.0
2006-03-17 19:33:00,0.63345,0.63355,0.63345,0.63355,66599998.0
2006-03-17 19:34:00,0.63353,0.63353,0.63338,0.63347,168900001.0
2006-03-17 19:35:00,0.63345,0.6335,0.63335,0.63345,216699998.0
2006-03-17 19:36:00,0.63343,0.63348,0.63335,0.6334,186400002.0
2006-03-17 19:37:00,0.63339,0.63342,0.6333,0.6333,106499998.0
2006-03-17 19:38:00,0.63338,0.63343,0.63335,0.6334,67099999.0
2006-03-17 19:39:00,0.6335,0.63361,0.6335,0.63357,262399998.0
2006-03-17 19:40:00,0.63368,0.63368,0.6336,0.6336,54800000.0
2006-03-17 19:41:00,0.63365,0.63375,0.63365,0.63365,65399999.0
2006-03-17 19:42:00,0.63362,0.63367,0.63357,0.63357,84300001.0
2006-03-17 19:43:00,0.6336,0.63365,0.63355,0.63357,103299998.0
2006-03-17 19:44:00,0.63367,0.6337,0.6335,0.63362,73100000.0
2006-03-17 19:45:00,0.63365,0.63375,0.6336,0.6336,68799999.0
2006-03-17 19:46:00,0.63365,0.63374,0.63358,0.63371,123699999.0
2006-03-17 19:47:00,0.63375,0.63375,0.6337,0.6337,77999998.0
2006-03-17 19:48:00,0.63375,0.63381,0.63364,0.63375,130099999.0
2006-03-17 19:49:00,0.6337,0.63387,0.63355,0.63355,166200000.0
2006-03-17 19:50:00,0.63373,0.63381,0.63369,0.63375,135200003.0
2006-03-17 19:51:00,0.63377,0.63383,0.63374,0.63376,163700000.0
2006-03-17 19:52:00,0.63377,0.63383,0.6337,0.63377,156099999.0
2006-03-17 19:53:00,0.63377,0.63377,0.63367,0.6337,119800000.0
2006-03-17 19:54:00,0.63368,0.63377,0.63361,0.63368,178399999.0
2006-03-17 19:55:00,0.63353,0.63367,0.63353,0.63367,226399998.0
2006-03-17 19:56:00,0.63367,0.63379,0.63365,0.6337,230699998.0
2006-03-17 19:57:00,0.63373,0.63373,0.63358,0.63365,88900000.0
2006-03-17 19:58:00,0.6337,0.6337,0.6336,0.63365,187299999.0
2006-03-17 19:59:00,0.63365,0.6337,0.6336,0.6336,55800000.0
2006-03-17 20:00:00,0.63362,0.63373,0.6336,0.63365,343299999.0
2006-03-17 20:01:00,0.63365,0.6337,0.63357,0.63368,164500001.0
2006-03-17 20:02:00,0.6337,0.6337,0.63365,0.63365,55000000.0
2006-03-17 20:03:00,0.63375,0.63375,0.63365,0.63372,85100001.0
2006-03-17 20:04:00,0.6337,0.63375,0.6336,0.6337,153799998.0
2006-03-17 20:05:00,0.63373,0.63375,0.6336,0.63375,157700002.0
2006-03-17 20:06:00,0.63375,0.63375,0.6336,0.6337,324000000.0
2006-03-17 20:07:00,0.63367,0.63372,0.6336,0.6336,111399997.0
2006-03-17 20:08:00,0.63365,0.6337,0.63365,0.63367,66600000.0
2006-03-17 20:09:00,0.63365,0.63375,0.63345,0.63365,140700000.0
2006-03-17 20:10:00,0.6336,0.6337,0.6336,0.6337,154199997.0
2006-03-17 20:11:00,0.63365,0.63367,0.63365,0.63367,61999999.0
2006-03-17 20:12:00,0.6337,0.6337,0.6336,0.63365,122400002.0
2006-03-17 20:13:00,0.63373,0.63375,0.6334,0.63365,80000000.0
2006-03-17 20:14:00,0.63373,0.63375,0.63365,0.63375,103200000.0
2006-03-17 20:15:00,0.63365,0.6337,0.63365,0.6337,65200000.0
2006-03-17 20:16:00,0.6337,0.6338,0.6336,0.6336,333400000.0
2006-03-17 20:17:00,0.63357,0.63373,0.63357,0.6337,239899999.0
2006-03-17 20:18:00,0.63367,0.6337,0.63362,0.6337,163800002.0
2006-03-17 20:19:00,0.6337,0.6337,0.63365,0.6337,102599999.0
2006-03-17 20:20:00,0.63375,0.63375,0.6336,0.63365,63000000.0
2006-03-17 20:21:00,0.63367,0.63375,0.63365,0.6337,76400001.0
2006-03-17 20:22:00,0.6337,0.6337,0.63365,0.6337,121400000.0
2006-03-17 20:23:00,0.6337,0.63375,0.6336,0.63375,63300000.0
2006-03-17 20:24:00,0.6337,0.6337,0.6334,0.6337,109700000.0
2006-03-17 20:25:00,0.6337,0.63373,0.6336,0.63365,150200002.0
2006-03-17 20:26:00,0.6337,0.63375,0.6336,0.63365,78500001.0
2006-03-17 20:27:00,0.63365,0.6337,0.63365,0.6337,148200002.0
2006-03-17 20:28:00,0.6337,0.6337,0.63365,0.6337,47700000.0
2006-03-17 20:29:00,0.6337,0.63375,0.63365,0.6337,227599999.0
2006-03-17 20:30:00,0.6337,0.63375,0.6336,0.6337,303599999.0
2006-03-17 20:31:00,0.63373,0.63373,0.6336,0.6337,158500002.0
2006-03-17 20:32:00,0.6336,0.6337,0.6336,0.63367,68399999.0
2006-03-17 20:33:00,0.63365,0.63373,0.6336,0.63363,172500000.0
2006-03-17 20:34:00,0.6337,0.6337,0.63363,0.6337,183899995.0
2006-03-17 20:35:00,0.6337,0.6337,0.6336,0.63365,56299999.0
2006-03-17 20:36:00,0.63365,0.6338,0.63355,0.6336,165900002.0
2006-03-17 20:37:00,0.63363,0.6338,0.6336,0.63365,198400001.0
2006-03-17 20:38:00,0.63365,0.63367,0.6336,0.63365,142699999.0
2006-03-17 20:39:00,0.63365,0.6337,0.63365,0.6337,50900000.0
2006-03-17 20:40:00,0.63365,0.63375,0.6336,0.63365,177399999.0
2006-03-17 20:41:00,0.63365,0.6337,0.6336,0.6337,210600002.0
2006-03-17 20:42:00,0.63365,0.6337,0.63357,0.63365,49599999.0
2006-03-17 20:43:00,0.63365,0.63375,0.63365,0.63365,155500000.0
2006-03-17 20:44:00,0.6336,0.6337,0.6336,0.6337,8700000.0
2006-03-17 20:45:00,0.63365,0.6337,0.63357,0.6336,50899999.0
2006-03-17 20:46:00,0.6337,0.6337,0.63358,0.63358,63499999.0
2006-03-17 20:47:00,0.63365,0.6337,0.63365,0.63367,85299999.0
2006-03-17 20:48:00,0.6336,0.6337,0.6336,0.6336,81400000.0
2006-03-17 20:49:00,0.6336,0.6337,0.63355,0.63365,137700000.0
2006-03-17 20:50:00,0.63365,0.63367,0.63357,0.6336,209800001.0
2006-03-17 20:51:00,0.6336,0.6337,0.6336,0.63365,47900000.0
2006-03-17 20:52:00,0.63365,0.63375,0.6336,0.6336,73000000.0
2006-03-17 20:53:00,0.6337,0.63375,0.63362,0.63365,288899996.0
2006-03-17 20:54:00,0.63365,0.6337,0.6336,0.6337,185200001.0
2006-03-17 20:55:00,0.6336,0.63365,0.6336,0.63365,40600000.0
2006-03-17 20:56:00,0.63363,0.63375,0.6334,0.63368,144000000.0
2006-03-17 20:57:00,0.63365,0.63375,0.6335,0.63365,49500000.0
2006-03-17 20:58:00,0.63365,0.63375,0.6336,0.6336,227599999.0
2006-03-17 20:59:00,0.63365,0.63375,0.6336,0.63365,162000001.0
2006-03-17 21:00:00,0.63365,0.63367,0.6336,0.63365,175300001.0
2006-03-17 21:01:00,0.63355,0.63367,0.63355,0.63367,88900000.0
2006-03-17 21:02:00,0.63365,0.6337,0.63362,0.63365,78700001.0
2006-03-17 21:03:00,0.6337,0.63375,0.6336,0.63375,139800002.0
2006-03-17 21:04:00,0.6337,0.6337,0.6336,0.63365,76599999.0
2006-03-17 21:05:00,0.6337,0.63375,0.6336,0.63365,157400001.0
2006-03-17 21:06:00,0.6336,0.63375,0.6336,0.63365,141500000.0
2006-03-17 21:07:00,0.6337,0.6337,0.63365,0.63365,53400000.0
2006-03-17 21:08:00,0.63365,0.6337,0.63355,0.63365,157300002.0
2006-03-17 21:09:00,0.63365,0.63375,0.6336,0.6337,108500001.0
2006-03-17 21:10:00,0.63365,0.6337,0.63365,0.6337,69100000.0
2006-03-17 21:11:00,0.63365,0.63365,0.63365,0.63365,15900000.0
2006-03-17 21:12:00,0.6336,0.63373,0.6336,0.63367,111700000.0
2006-03-17 21:13:00,0.63363,0.63367,0.6336,0.63365,94800000.0
2006-03-17 21:14:00,0.6337,0.6337,0.63365,0.63365,35200000.0
2006-03-17 21:15:00,0.63365,0.63375,0.6336,0.63365,221700001.0
2006-03-17 21:16:00,0.6337,0.6337,0.63353,0.6336,112400000.0
2006-03-17 21:17:00,0.6336,0.6337,0.6335,0.6337,141600001.0
2006-03-17 21:18:00,0.6337,0.6337,0.6336,0.63367,148399999.0
2006-03-17 21:19:00,0.6337,0.6337,0.6336,0.63365,186499996.0
2006-03-17 21:20:00,0.6337,0.63375,0.63355,0.6336,292199996.0
2006-03-17 21:21:00,0.6337,0.6337,0.6336,0.6337,112199998.0
2006-03-17 21:22:00,0.6337,0.6337,0.6336,0.63365,54799999.0
2006-03-17 21:23:00,0.63365,0.6337,0.6336,0.6337,148600001.0
2006-03-17 21:24:00,0.6337,0.6337,0.6336,0.63365,73500001.0
2006-03-17 21:25:00,0.63365,0.6337,0.63365,0.6337,126100000.0
2006-03-17 21:26:00,0.63367,0.6337,0.6336,0.63363,118300002.0
2006-03-17 21:27:00,0.63365,0.6337,0.6336,0.6337,114900001.0
2006-03-17 21:28:00,0.6337,0.6337,0.63365,0.63365,18400000.0
2006-03-17 21:29:00,0.6336,0.6337,0.6335,0.6337,100700000.0
2006-03-17 21:30:00,0.63367,0.63375,0.6336,0.6337,120100000.0
2006-03-17 21:31:00,0.6337,0.6337,0.63365,0.63365,18000000.0
2006-03-17 21:32:00,0.63365,0.6337,0.6336,0.6337,24500000.0
2006-03-17 21:33:00,0.6337,0.6337,0.63365,0.6337,80699999.0
2006-03-17 21:34:00,0.6337,0.6337,0.63357,0.63365,109000000.0
2006-03-17 21:35:00,0.63365,0.6337,0.63362,0.63365,189400002.0
2006-03-17 21:36:00,0.63365,0.63375,0.63357,0.6337,195700001.0
2006-03-17 21:37:00,0.63367,0.63375,0.63365,0.6337,106900000.0
2006-03-17 21:38:00,0.6337,0.63375,0.63365,0.63367,54400000.0
2006-03-17 21:39:00,0.63365,0.6337,0.63355,0.63367,94499999.0
2006-03-17 21:40:00,0.6337,0.63375,0.63355,0.63373,178899997.0
2006-03-17 21:41:00,0.63365,0.6337,0.6336,0.6337,197200001.0
2006-03-17 21:42:00,0.63367,0.6337,0.63365,0.6337,73700000.0
2006-03-17 21:43:00,0.63365,0.63375,0.6336,0.6336,55000000.0
2006-03-17 21:44:00,0.6337,0.6337,0.6335,0.6335,76499999.0
2006-03-17 21:45:00,0.63365,0.6337,0.63357,0.63365,142399999.0
2006-03-17 21:46:00,0.63363,0.6337,0.63362,0.63362,83400001.0
2006-03-17 21:47:00,0.63365,0.6337,0.63365,0.6337,66000001.0
2006-03-17 21:48:00,0.6337,0.6337,0.6337,0.6337,74399999.0
2006-03-17 21:49:00,0.63365,0.6337,0.63355,0.63363,79700000.0
2006-03-17 21:50:00,0.6337,0.63375,0.6336,0.63367,102700001.0
2006-03-17 21:51:00,0.63365,0.6337,0.63362,0.6337,144399996.0
2006-03-17 21:52:00,0.63365,0.6338,0.63362,0.6337,109700000.0
2006-03-17 21:53:00,0.6336,0.6337,0.6336,0.6337,83699999.0
2006-03-17 21:54:00,0.6337,0.6337,0.6336,0.63365,89900001.0
2006-03-17 21:55:00,0.63365,0.6337,0.63363,0.63365,77099999.0
2006-03-17 21:56:00,0.6337,0.6337,0.6336,0.6336,102800000.0
2006-03-17 21:57:00,0.63365,0.6337,0.63355,0.63367,198300003.0
2006-03-17 21:58:00,0.63365,0.6337,0.63365,0.6337,89900000.0
2006-03-17 21:59:00,0.63365,0.63375,0.63365,0.63365,77700001.0
2006-03-17 22:00:00,0.63365,0.6337,0.6336,0.6337,79900001.0
2006-03-17 22:01:00,0.63367,0.6337,0.6336,0.63365,65000000.0
2006-03-17 22:02:00,0.6337,0.6337,0.63365,0.63365,30800000.0
2006-03-17 22:03:00,0.6337,0.6337,0.63367,0.63367,81400001.0
2006-03-17 22:04:00,0.63365,0.6337,0.6336,0.63365,77000000.0
2006-03-17 22:05:00,0.6336,0.63375,0.6336,0.63362,176100001.0
2006-03-17 22:06:00,0.6335,0.6338,0.6335,0.63365,150900001.0
2006-03-17 22:07:00,0.63365,0.6337,0.6336,0.6336,104800000.0
2006-03-17 22:08:00,0.63365,0.6338,0.6336,0.6338,81499998.0
2006-03-17 22:09:00,0.6337,0.6337,0.6336,0.63367,53300000.0
2006-03-17 22:10:00,0.63365,0.6337,0.6336,0.63365,56700000.0
2006-03-17 22:11:00,0.63357,0.6337,0.63357,0.6337,129100002.0
2006-03-17 22:12:00,0.63365,0.6337,0.63357,0.63363,97200000.0
2006-03-17 22:13:00,0.63375,0.63375,0.6336,0.63365,60800000.0
2006-03-17 22:14:00,0.6337,0.6337,0.63355,0.63367,116599998.0
2006-03-17 22:15:00,0.63367,0.6337,0.6336,0.63365,114799999.0
2006-03-17 22:16:00,0.63363,0.63373,0.63363,0.63365,39800000.0
2006-03-17 22:17:00,0.6337,0.6337,0.6336,0.6337,81500000.0
2006-03-17 22:18:00,0.6337,0.6337,0.63355,0.63355,89000001.0
2006-03-17 22:19:00,0.63365,0.63375,0.63355,0.63365,86800000.0
2006-03-17 22:20:00,0.6337,0.6337,0.63365,0.63365,65600000.0
2006-03-17 22:21:00,0.6337,0.6337,0.6336,0.63365,94900001.0
2006-03-17 22:22:00,0.63373,0.63373,0.6336,0.6336,58900000.0
2006-03-17 22:23:00,0.6336,0.63375,0.6336,0.6337,114000001.0
2006-03-17 22:24:00,0.6336,0.6337,0.63357,0.6337,200100003.0
2006-03-17 22:25:00,0.6336,0.6337,0.6336,0.63365,95799999.0
2006-03-17 22:26:00,0.63365,0.6337,0.63362,0.6337,78600000.0
2006-03-17 22:27:00,0.6336,0.63375,0.6336,0.63375,61200000.0
2006-03-17 22:28:00,0.63355,0.63367,0.63355,0.63367,47700000.0
2006-03-17 22:29:00,0.63365,0.6337,0.63365,0.63365,51700001.0
2006-03-17 22:30:00,0.6337,0.63375,0.63365,0.6337,165499998.0
2006-03-17 22:31:00,0.6337,0.6337,0.63357,0.63357,72699999.0
2006-03-17 22:32:00,0.6337,0.6337,0.6337,0.6337,17600000.0
2006-03-17 22:33:00,0.63365,0.6337,0.63365,0.6337,114599998.0
2006-03-17 22:34:00,0.63365,0.6337,0.6334,0.63367,87700000.0
2006-03-17 22:35:00,0.63372,0.63372,0.63363,0.63363,96400000.0
2006-03-17 22:36:00,0.63365,0.6337,0.6336,0.63365,120800003.0
2006-03-17 22:37:00,0.63365,0.63365,0.6336,0.63365,101200000.0
2006-03-17 22:38:00,0.63355,0.63365,0.6334,0.63365,164099998.0
2006-03-17 22:39:00,0.63365,0.6337,0.63365,0.6337,12700000.0
2006-03-17 22:40:00,0.63365,0.6337,0.63355,0.6336,83499999.0
2006-03-17 22:41:00,0.63365,0.63365,0.63362,0.63365,54100000.0
2006-03-17 22:42:00,0.63365,0.63373,0.6336,0.63373,106000001.0
2006-03-17 22:43:00,0.63365,0.63375,0.6335,0.63365,192500000.0
2006-03-17 22:44:00,0.6337,0.63373,0.63357,0.63357,195800002.0
2006-03-17 22:45:00,0.63365,0.63375,0.6336,0.63365,155100001.0
2006-03-17 22:46:00,0.63367,0.6337,0.63345,0.6336,213799998.0
2006-03-17 22:47:00,0.6336,0.6337,0.6336,0.63368,65000000.0
2006-03-17 22:48:00,0.63363,0.63375,0.6335,0.63365,122600000.0
2006-03-17 22:49:00,0.63365,0.63365,0.63365,0.63365,53199999.0
2006-03-17 22:50:00,0.6337,0.6337,0.6334,0.63365,208000001.0
2006-03-17 22:51:00,0.63365,0.6337,0.63357,0.6336,208199999.0
2006-03-17 22:52:00,0.63367,0.63367,0.6336,0.63365,93600001.0
2006-03-17 22:53:00,0.6337,0.6337,0.6336,0.6337,84200001.0
2006-03-17 22:54:00,0.63367,0.6337,0.6336,0.6336,81200001.0
2006-03-17 22:55:00,0.6336,0.63375,0.6336,0.6336,104100000.0
2006-03-17 22:56:00,0.6337,0.63372,0.6336,0.63365,126399998.0
2006-03-17 22:57:00,0.63365,0.6338,0.63363,0.63367,110500000.0
2006-03-17 22:58:00,0.63365,0.63375,0.6336,0.63365,77200000.0
2006-03-17 22:59:00,0.6335,0.6337,0.63345,0.63345,230900004.0
2006-03-17 23:00:00,0.6335,0.6337,0.6335,0.63365,100999999.0
2006-03-17 23:01:00,0.63365,0.63373,0.63355,0.6337,137099998.0
2006-03-17 23:02:00,0.63367,0.63367,0.63367,0.63367,7900000.0
2006-03-17 23:03:00,0.6337,0.6337,0.6335,0.63365,60499999.0
2006-03-17 23:04:00,0.63367,0.6337,0.6336,0.6336,47500000.0
2006-03-17 23:05:00,0.63365,0.63383,0.6336,0.6337,63600000.0
2006-03-17 23:06:00,0.6337,0.6337,0.6336,0.6336,61499999.0
2006-03-17 23:07:00,0.6336,0.6337,0.63355,0.63363,62100000.0
2006-03-17 23:08:00,0.63372,0.63372,0.6336,0.63365,87400000.0
2006-03-17 23:09:00,0.6337,0.63377,0.63367,0.6337,68900000.0
2006-03-17 23:10:00,0.63365,0.6337,0.63365,0.63365,49400000.0
2006-03-17 23:11:00,0.6337,0.63375,0.63365,0.63365,74900002.0
2006-03-17 23:12:00,0.6336,0.63372,0.6336,0.63372,53200000.0
2006-03-17 23:13:00,0.6337,0.6337,0.6336,0.63367,68700001.0
2006-03-17 23:14:00,0.63367,0.63375,0.63365,0.63365,65800000.0
2006-03-17 23:15:00,0.63365,0.63365,0.6336,0.6336,56500000.0
2006-03-17 23:16:00,0.63365,0.6337,0.6336,0.6337,34200000.0
2006-03-17 23:17:00,0.63367,0.6337,0.6335,0.63357,56100000.0
2006-03-17 23:18:00,0.63365,0.6337,0.6335,0.6337,41300001.0
2006-03-17 23:19:00,0.6336,0.63365,0.63358,0.63365,96599998.0
2006-03-17 23:20:00,0.6337,0.63375,0.6336,0.6337,125500000.0
2006-03-17 23:21:00,0.6336,0.63365,0.6336,0.63365,32000000.0
2006-03-17 23:22:00,0.6336,0.6337,0.6336,0.6337,54200000.0
2006-03-17 23:23:00,0.63365,0.6337,0.6336,0.6336,43500001.0
2006-03-17 23:24:00,0.6336,0.6337,0.63355,0.6337,86500001.0
2006-03-17 23:25:00,0.63368,0.6337,0.63355,0.6337,119900001.0
2006-03-17 23:26:00,0.63365,0.6337,0.63363,0.6337,100600000.0
2006-03-17 23:27:00,0.6337,0.6337,0.63365,0.63365,79099999.0
2006-03-17 23:28:00,0.63365,0.6337,0.6336,0.6337,66300000.0
2006-03-17 23:29:00,0.6337,0.6337,0.6336,0.63365,50900000.0
2006-03-17 23:30:00,0.6336,0.6337,0.6336,0.6337,65899999.0
2006-03-17 23:31:00,0.63365,0.6337,0.63365,0.63365,102300001.0
2006-03-17 23:32:00,0.6337,0.6337,0.6336,0.63367,81200000.0
2006-03-17 23:33:00,0.6336,0.63373,0.6336,0.63365,106399998.0
2006-03-17 23:34:00,0.63365,0.6337,0.6336,0.63365,71599999.0
2006-03-17 23:35:00,0.6337,0.63375,0.6336,0.63375,70200001.0
2006-03-17 23:36:00,0.63367,0.63375,0.6336,0.6337,64500000.0
2006-03-17 23:37:00,0.6337,0.6337,0.63367,0.6337,60599999.0
2006-03-17 23:38:00,0.6337,0.63375,0.6336,0.6337,88199999.0
2006-03-17 23:39:00,0.6336,0.6337,0.6336,0.63363,85900000.0
2006-03-17 23:40:00,0.6337,0.6337,0.63365,0.63365,27000000.0
2006-03-17 23:41:00,0.6337,0.6337,0.6336,0.6337,27100000.0
2006-03-17 23:42:00,0.6336,0.63365,0.6336,0.63365,25100000.0
2006-03-17 23:43:00,0.6337,0.6337,0.6336,0.6337,82199998.0
2006-03-17 23:44:00,0.6337,0.6337,0.63365,0.63365,15900000.0
2006-03-17 23:45:00,0.63375,0.63375,0.6336,0.63365,54300001.0
2006-03-17 23:46:00,0.63365,0.63375,0.63365,0.6337,129999999.0
2006-03-17 23:47:00,0.6337,0.6337,0.63362,0.63362,63000000.0
2006-03-17 23:48:00,0.6336,0.63365,0.6336,0.6336,36600000.0
2006-03-17 23:49:00,0.6337,0.6337,0.6336,0.63365,73700000.0
2006-03-17 23:50:00,0.6336,0.6337,0.6336,0.6337,37400000.0
2006-03-17 23:51:00,0.63365,0.6337,0.63357,0.6337,73100000.0
2006-03-17 23:52:00,0.6336,0.63375,0.6336,0.63367,141500002.0
2006-03-17 23:53:00,0.63363,0.6337,0.6336,0.63365,45799999.0
2006-03-17 23:54:00,0.63365,0.63375,0.63355,0.6337,76399998.0
2006-03-17 23:55:00,0.6337,0.6337,0.63362,0.63362,111500001.0
2006-03-17 23:56:00,0.6337,0.6337,0.6336,0.63365,92600000.0
2006-03-17 23:57:00,0.63365,0.6337,0.63365,0.63365,103900001.0
2006-03-17 23:58:00,0.63365,0.6337,0.6336,0.6337,51799999.0
2006-03-17 23:59:00,0.6336,0.6337,0.6336,0.6336,107800002.0
2006-03-20 00:01:00,0.6344,0.6346,0.6344,0.6346,79300000.0
2006-03-20 00:02:00,0.6344,0.6346,0.6344,0.6346,79300000.0
2006-03-20 00:03:00,0.6344,0.6344,0.6343,0.6343,79300000.0
2006-03-20 00:04:00,0.6342,0.6343,0.6342,0.6343,79300000.0
2006-03-20 00:06:00,0.6342,0.6342,0.6342,0.6342,79300000.0
2006-03-20 00:07:00,0.6341,0.6341,0.6341,0.6341,79300000.0
2006-03-20 00:08:00,0.634,0.634,0.6338,0.6338,79300000.0
2006-03-20 00:09:00,0.6337,0.6338,0.6337,0.6337,79300000.0
2006-03-20 00:11:00,0.6338,0.6338,0.6335,0.6335,79300000.0
2006-03-20 00:12:00,0.6334,0.6334,0.6328,0.6331,79300000.0
2006-03-20 00:13:00,0.6332,0.6332,0.6329,0.6331,79300000.0
2006-03-20 00:14:00,0.6332,0.6332,0.6331,0.6331,79300000.0
2006-03-20 00:15:00,0.633,0.6331,0.6329,0.6329,79300000.0
2006-03-20 00:16:00,0.633,0.633,0.6329,0.6329,79300000.0
2006-03-20 00:18:00,0.6327,0.6327,0.6326,0.6326,79300000.0
2006-03-20 00:19:00,0.6327,0.6327,0.632,0.632,79300000.0
2006-03-20 00:20:00,0.6318,0.632,0.6315,0.6316,79300000.0
2006-03-20 00:21:00,0.6317,0.6318,0.6316,0.6317,79300000.0
2006-03-20 00:22:00,0.6316,0.6316,0.6311,0.6311,79300000.0
2006-03-20 00:23:00,0.631,0.6311,0.631,0.6311,79300000.0
2006-03-20 00:24:00,0.6312,0.6313,0.6311,0.6311,79300000.0
2006-03-20 00:25:00,0.6309,0.6309,0.6304,0.6307,79300000.0
2006-03-20 00:26:00,0.6309,0.6309,0.6308,0.6308,79300000.0
2006-03-20 00:27:00,0.6309,0.6309,0.6304,0.6304,79300000.0
2006-03-20 00:28:00,0.6306,0.6306,0.6306,0.6306,79300000.0
2006-03-20 00:29:00,0.6307,0.6307,0.6304,0.6307,79300000.0
2006-03-20 00:30:00,0.6308,0.6308,0.6307,0.6308,79300000.0
2006-03-20 00:31:00,0.6307,0.6307,0.6303,0.6303,79300000.0
2006-03-20 00:32:00,0.6304,0.6306,0.6303,0.6306,79300000.0
2006-03-20 00:33:00,0.6304,0.6304,0.6304,0.6304,79300000.0
2006-03-20 00:35:00,0.6306,0.6307,0.6306,0.6307,79300000.0
2006-03-20 00:37:00,0.6308,0.6308,0.6307,0.6307,79300000.0
2006-03-20 00:38:00,0.6308,0.6313,0.6308,0.6313,79300000.0
2006-03-20 00:39:00,0.6314,0.6316,0.6314,0.6314,79300000.0
2006-03-20 00:40:00,0.6315,0.6319,0.6315,0.6319,79300000.0
2006-03-20 00:41:00,0.6317,0.6317,0.6317,0.6317,79300000.0
2006-03-20 00:43:00,0.6318,0.6318,0.6318,0.6318,79300000.0
2006-03-20 00:44:00,0.6317,0.6317,0.6317,0.6317,79300000.0
2006-03-20 00:47:00,0.6318,0.6318,0.6317,0.6317,79300000.0
2006-03-20 00:48:00,0.6316,0.6316,0.6316,0.6316,79300000.0
2006-03-20 00:49:00,0.6315,0.6316,0.6315,0.6316,79300000.0
2006-03-20 00:50:00,0.6317,0.6317,0.6317,0.6317,79300000.0
2006-03-20 00:51:00,0.6319,0.6321,0.6319,0.6321,79300000.0
2006-03-20 00:52:00,0.632,0.6321,0.6318,0.6318,79300000.0
2006-03-20 00:53:00,0.6319,0.632,0.6318,0.632,79300000.0
2006-03-20 00:54:00,0.6318,0.6321,0.6318,0.6319,79300000.0
2006-03-20 00:55:00,0.632,0.632,0.632,0.632,79300000.0
2006-03-20 00:56:00,0.6319,0.632,0.6319,0.632,79300000.0
2006-03-20 00:57:00,0.6321,0.6321,0.632,0.632,79300000.0
2006-03-20 00:58:00,0.6321,0.6321,0.6321,0.6321,79300000.0
2006-03-20 00:59:00,0.6322,0.6322,0.6321,0.6322,79300000.0
2006-03-20 01:00:00,0.6321,0.6322,0.6321,0.6322,79300000.0
2006-03-20 01:01:00,0.632,0.6323,0.632,0.6321,79300000.0
2006-03-20 01:02:00,0.6323,0.6323,0.6321,0.6321,79300000.0
2006-03-20 01:03:00,0.632,0.6321,0.632,0.632,79300000.0
2006-03-20 01:04:00,0.6319,0.632,0.6319,0.632,79300000.0
2006-03-20 01:05:00,0.6319,0.632,0.6319,0.6319,79300000.0
2006-03-20 01:08:00,0.6318,0.6319,0.6317,0.6319,79300000.0
2006-03-20 01:09:00,0.6317,0.6317,0.6317,0.6317,79300000.0
2006-03-20 01:14:00,0.6316,0.6316,0.6314,0.6315,79300000.0
2006-03-20 01:16:00,0.6316,0.6316,0.6315,0.6316,79300000.0
2006-03-20 01:18:00,0.6317,0.6317,0.6317,0.6317,79300000.0
2006-03-20 01:19:00,0.6316,0.6317,0.6316,0.6316,79300000.0
2006-03-20 01:20:00,0.6317,0.6317,0.6316,0.6317,79300000.0
2006-03-20 01:22:00,0.6316,0.6316,0.6316,0.6316,79300000.0
2006-03-20 01:23:00,0.6317,0.6318,0.6316,0.6318,79300000.0
2006-03-20 01:24:00,0.6317,0.6318,0.6317,0.6318,79300000.0
2006-03-20 01:25:00,0.6317,0.6317,0.6317,0.6317,79300000.0
2006-03-20 01:26:00,0.6318,0.6318,0.6317,0.6318,79300000.0
2006-03-20 01:27:00,0.6317,0.6318,0.6317,0.6317,79300000.0
2006-03-20 01:28:00,0.6318,0.6318,0.6317,0.6318,79300000.0
2006-03-20 01:29:00,0.6317,0.6317,0.6316,0.6316,79300000.0
2006-03-20 01:30:00,0.6315,0.6315,0.6315,0.6315,79300000.0
2006-03-20 01:32:00,0.6314,0.6315,0.6314,0.6315,79300000.0
2006-03-20 01:33:00,0.6316,0.6316,0.6316,0.6316,79300000.0
2006-03-20 01:35:00,0.6314,0.6315,0.6314,0.6315,79300000.0
2006-03-20 01:37:00,0.6316,0.6316,0.6315,0.6315,79300000.0
2006-03-20 01:38:00,0.6313,0.6313,0.6313,0.6313,79300000.0
2006-03-20 01:39:00,0.6311,0.6312,0.631,0.6311,79300000.0
2006-03-20 01:40:00,0.631,0.631,0.6309,0.6309,79300000.0
2006-03-20 01:41:00,0.6304,0.6304,0.6304,0.6304,79300000.0
2006-03-20 01:42:00,0.6303,0.6303,0.6302,0.6302,79300000.0
2006-03-20 01:43:00,0.6301,0.6301,0.6299,0.63,79300000.0
2006-03-20 01:44:00,0.6301,0.6303,0.6301,0.6303,79300000.0
2006-03-20 01:45:00,0.6304,0.6306,0.6303,0.6304,79300000.0
2006-03-20 01:46:00,0.6303,0.6303,0.6302,0.6303,79300000.0
2006-03-20 01:47:00,0.6304,0.6304,0.6303,0.6303,79300000.0
2006-03-20 01:48:00,0.6304,0.6304,0.6303,0.6304,79300000.0
2006-03-20 01:49:00,0.6303,0.6303,0.6303,0.6303,79300000.0
2006-03-20 01:51:00,0.6302,0.6302,0.6302,0.6302,79300000.0
2006-03-20 01:52:00,0.6301,0.6302,0.63,0.63,79300000.0
2006-03-20 01:53:00,0.6299,0.6299,0.6298,0.6298,79300000.0
2006-03-20 01:54:00,0.6299,0.6299,0.6289,0.629,79300000.0
2006-03-20 01:55:00,0.6291,0.6293,0.6287,0.6287,79300000.0
2006-03-20 01:56:00,0.6288,0.6291,0.6288,0.6291,79300000.0
2006-03-20 01:57:00,0.6292,0.6297,0.6292,0.6294,79300000.0
2006-03-20 01:58:00,0.6293,0.6295,0.6292,0.6295,79300000.0
2006-03-20 01:59:00,0.6296,0.6301,0.6296,0.63,79300000.0
2006-03-20 02:00:00,0.6319,0.6319,0.6318,0.63181,79300000.0
2006-03-20 02:01:00,0.63188,0.63188,0.63178,0.63184,114299998.0
2006-03-20 02:02:00,0.63179,0.63196,0.6317,0.6317,117499999.0
2006-03-20 02:03:00,0.63161,0.63177,0.6316,0.63165,120899999.0
2006-03-20 02:04:00,0.63168,0.63171,0.63164,0.63164,23700000.0
2006-03-20 02:05:00,0.63163,0.63165,0.63155,0.63165,48000001.0
2006-03-20 02:06:00,0.6316,0.63165,0.6316,0.63165,72400001.0
2006-03-20 02:07:00,0.6316,0.63165,0.6316,0.63165,34300000.0
2006-03-20 02:08:00,0.6315,0.63168,0.6315,0.63168,92999999.0
2006-03-20 02:09:00,0.63159,0.63159,0.63144,0.63144,50399999.0
2006-03-20 02:10:00,0.63145,0.63148,0.63135,0.63148,85400000.0
2006-03-20 02:11:00,0.63145,0.63145,0.63135,0.6314,74200001.0
2006-03-20 02:12:00,0.63133,0.63145,0.63133,0.63145,25100000.0
2006-03-20 02:13:00,0.63135,0.63145,0.63135,0.63135,68499998.0
2006-03-20 02:14:00,0.63134,0.63135,0.63116,0.63116,90800001.0
2006-03-20 02:15:00,0.63105,0.6312,0.63105,0.63108,109499998.0
2006-03-20 02:16:00,0.631,0.63123,0.631,0.63123,98300000.0
2006-03-20 02:17:00,0.6313,0.63135,0.6313,0.63135,18400000.0
2006-03-20 02:18:00,0.6312,0.63135,0.6312,0.6313,62200000.0
2006-03-20 02:19:00,0.63133,0.63144,0.63133,0.63144,84800001.0
2006-03-20 02:20:00,0.6315,0.6315,0.63128,0.63137,72300001.0
2006-03-20 02:21:00,0.63139,0.63143,0.63137,0.63138,81100000.0
2006-03-20 02:22:00,0.63138,0.63141,0.6313,0.63141,94399999.0
2006-03-20 02:23:00,0.63131,0.63147,0.63131,0.63132,106400001.0
2006-03-20 02:24:00,0.6314,0.63145,0.63132,0.63145,107399999.0
2006-03-20 02:25:00,0.6315,0.6315,0.63129,0.63138,82800000.0
2006-03-20 02:26:00,0.63146,0.63156,0.63142,0.63142,47499999.0
2006-03-20 02:27:00,0.63146,0.63146,0.63129,0.63129,19500000.0
2006-03-20 02:28:00,0.63135,0.63153,0.63135,0.63153,92199999.0
2006-03-20 02:29:00,0.6315,0.6315,0.63123,0.63126,80900000.0
2006-03-20 02:30:00,0.63133,0.63133,0.63123,0.63127,33099999.0
2006-03-20 02:31:00,0.63125,0.6313,0.63115,0.6313,105900001.0
2006-03-20 02:32:00,0.63126,0.63128,0.63111,0.63125,111600000.0
2006-03-20 02:33:00,0.63128,0.63132,0.63126,0.63132,33500000.0
2006-03-20 02:34:00,0.63125,0.63138,0.63117,0.6313,102800000.0
2006-03-20 02:35:00,0.63119,0.6312,0.63109,0.63114,77700000.0
2006-03-20 02:36:00,0.63117,0.63128,0.63115,0.63115,78900001.0
2006-03-20 02:37:00,0.63128,0.63131,0.63122,0.63122,69699999.0
2006-03-20 02:38:00,0.6312,0.6312,0.63103,0.63103,73399999.0
2006-03-20 02:39:00,0.63092,0.63092,0.63067,0.63076,119000000.0
2006-03-20 02:40:00,0.63068,0.63068,0.63049,0.63056,170499998.0
2006-03-20 02:41:00,0.63048,0.63048,0.6302,0.6302,30300001.0
2006-03-20 02:42:00,0.63016,0.63016,0.62985,0.62986,36800000.0
2006-03-20 02:43:00,0.62966,0.62985,0.62965,0.62979,64800000.0
2006-03-20 02:44:00,0.62993,0.63006,0.62993,0.63006,48400000.0
2006-03-20 02:45:00,0.63011,0.63022,0.6301,0.63022,35400000.0
2006-03-20 02:46:00,0.63011,0.63015,0.63004,0.63004,52300001.0
2006-03-20 02:47:00,0.63005,0.63022,0.63005,0.63022,40500000.0
2006-03-20 02:48:00,0.63022,0.63033,0.63021,0.63021,97899999.0
2006-03-20 02:49:00,0.6302,0.63025,0.63009,0.63013,79300001.0
2006-03-20 02:50:00,0.63017,0.63017,0.63005,0.63007,84400000.0
2006-03-20 02:51:00,0.63008,0.63009,0.62993,0.62996,86700000.0
2006-03-20 02:52:00,0.6299,0.63002,0.62981,0.62981,167600001.0
2006-03-20 02:53:00,0.62973,0.62977,0.62973,0.62977,28700000.0
2006-03-20 02:54:00,0.62956,0.62966,0.62885,0.62885,102700000.0
2006-03-20 02:55:00,0.62892,0.62896,0.62863,0.62863,63100000.0
2006-03-20 02:56:00,0.62864,0.62893,0.62864,0.62882,60800001.0
2006-03-20 02:57:00,0.6289,0.62926,0.6289,0.62923,68500000.0
2006-03-20 02:58:00,0.62927,0.62938,0.6291,0.62923,85300001.0
2006-03-20 02:59:00,0.62936,0.62972,0.6293,0.62971,67000000.0
2006-03-20 03:00:00,0.62972,0.62994,0.62972,0.62994,71400001.0
2006-03-20 03:01:00,0.63002,0.63003,0.6298,0.63,76699999.0
2006-03-20 03:02:00,0.62996,0.63022,0.62996,0.63022,73200000.0
2006-03-20 03:03:00,0.63031,0.63051,0.6303,0.63038,79299999.0
2006-03-20 03:04:00,0.63043,0.63049,0.63034,0.63034,121899999.0
2006-03-20 03:05:00,0.63025,0.63054,0.63025,0.63054,91300000.0
2006-03-20 03:06:00,0.63052,0.63063,0.63052,0.63063,50700001.0
2006-03-20 03:07:00,0.6307,0.63082,0.63066,0.63075,59900000.0
2006-03-20 03:08:00,0.63066,0.63074,0.63061,0.63072,137100000.0
2006-03-20 03:09:00,0.63073,0.63073,0.63059,0.6306,63999999.0
2006-03-20 03:10:00,0.63062,0.63067,0.63059,0.63067,93899997.0
2006-03-20 03:11:00,0.63076,0.63089,0.63076,0.63089,68500000.0
2006-03-20 03:12:00,0.63092,0.63093,0.6307,0.63079,88900000.0
2006-03-20 03:13:00,0.63068,0.63079,0.63066,0.6307,142000000.0
2006-03-20 03:14:00,0.63072,0.6308,0.63066,0.63069,115000001.0
2006-03-20 03:15:00,0.63063,0.63063,0.63054,0.63058,68600000.0
2006-03-20 03:16:00,0.63062,0.63064,0.63053,0.63061,38700000.0
2006-03-20 03:17:00,0.63062,0.63071,0.6306,0.6306,55200000.0
2006-03-20 03:18:00,0.63065,0.63076,0.63063,0.63071,100199998.0
2006-03-20 03:19:00,0.63054,0.63079,0.63054,0.6306,58000000.0
2006-03-20 03:20:00,0.6306,0.63069,0.6306,0.63068,105900000.0
2006-03-20 03:21:00,0.63066,0.63069,0.63066,0.63069,22400000.0
2006-03-20 03:22:00,0.63047,0.63047,0.63027,0.63027,41399999.0
2006-03-20 03:23:00,0.63016,0.63019,0.63003,0.63003,53500000.0
2006-03-20 03:24:00,0.62992,0.62992,0.62977,0.62985,79000003.0
2006-03-20 03:25:00,0.62973,0.62973,0.62947,0.62967,92299999.0
2006-03-20 03:26:00,0.6297,0.6297,0.62938,0.62938,122400002.0
2006-03-20 03:27:00,0.62943,0.62972,0.62943,0.62972,82499999.0
2006-03-20 03:28:00,0.6297,0.62975,0.62965,0.62965,83099999.0
2006-03-20 03:29:00,0.62972,0.62985,0.62972,0.62985,42200001.0
2006-03-20 03:30:00,0.62989,0.62995,0.62978,0.62978,84099999.0
2006-03-20 03:31:00,0.62989,0.62996,0.62983,0.62993,72700000.0
2006-03-20 03:32:00,0.62975,0.62975,0.62953,0.62957,58900000.0
2006-03-20 03:33:00,0.6296,0.62962,0.62948,0.62948,88200000.0
2006-03-20 03:34:00,0.62947,0.62958,0.62942,0.62942,43000000.0
2006-03-20 03:35:00,0.6296,0.62965,0.62947,0.62949,108400001.0
2006-03-20 03:36:00,0.62934,0.62954,0.62934,0.62954,109900002.0
2006-03-20 03:37:00,0.62962,0.62962,0.62943,0.62947,109300000.0
2006-03-20 03:38:00,0.6295,0.62955,0.6295,0.62955,88500000.0
2006-03-20 03:39:00,0.62953,0.62953,0.62938,0.62941,65799999.0
2006-03-20 03:40:00,0.62935,0.62946,0.62935,0.62939,61200000.0
2006-03-20 03:41:00,0.62926,0.62937,0.62904,0.62921,99500001.0
2006-03-20 03:42:00,0.62914,0.62945,0.62914,0.62945,103500000.0
2006-03-20 03:43:00,0.6293,0.62933,0.6293,0.6293,47099999.0
2006-03-20 03:44:00,0.62935,0.62935,0.6293,0.6293,56900000.0
2006-03-20 03:45:00,0.62944,0.62944,0.62936,0.62936,22299999.0
2006-03-20 03:46:00,0.62951,0.62959,0.62935,0.62946,128299998.0
2006-03-20 03:47:00,0.62939,0.62948,0.62928,0.62937,84700000.0
2006-03-20 03:48:00,0.62935,0.62945,0.6293,0.62945,116299999.0
2006-03-20 03:49:00,0.62937,0.62956,0.62934,0.62956,97999998.0
2006-03-20 03:50:00,0.62959,0.62964,0.62958,0.62959,87700000.0
2006-03-20 03:51:00,0.62961,0.62961,0.62952,0.62952,98599998.0
2006-03-20 03:52:00,0.62957,0.62963,0.62955,0.62963,31700000.0
2006-03-20 03:53:00,0.6296,0.62964,0.62953,0.62953,56599999.0
2006-03-20 03:54:00,0.62945,0.62965,0.62945,0.62965,75100000.0
2006-03-20 03:55:00,0.6295,0.62955,0.62945,0.62955,91300000.0
2006-03-20 03:56:00,0.62945,0.62947,0.62936,0.62936,91100001.0
2006-03-20 03:57:00,0.6293,0.62955,0.6293,0.62955,54099998.0
2006-03-20 03:58:00,0.62955,0.62955,0.62945,0.6295,152700000.0
2006-03-20 03:59:00,0.62948,0.62954,0.62946,0.62947,83000002.0
2006-03-20 04:00:00,0.62936,0.6294,0.62925,0.62927,128200002.0
2006-03-20 04:01:00,0.62926,0.62926,0.62908,0.62916,63700000.0
2006-03-20 04:02:00,0.62901,0.62901,0.62901,0.62901,18300000.0
2006-03-20 04:03:00,0.62902,0.62904,0.6288,0.62886,127500000.0
2006-03-20 04:04:00,0.62893,0.62907,0.62893,0.62907,98400000.0
2006-03-20 04:05:00,0.62894,0.6291,0.62894,0.6291,90500000.0
2006-03-20 04:06:00,0.62915,0.62915,0.62905,0.6291,136399998.0
2006-03-20 04:07:00,0.6291,0.6291,0.62896,0.62896,113399998.0
2006-03-20 04:08:00,0.62912,0.62912,0.62897,0.62897,74000000.0
2006-03-20 04:09:00,0.62891,0.62907,0.6289,0.62907,42099999.0
2006-03-20 04:10:00,0.62905,0.62925,0.62902,0.62912,85399999.0
2006-03-20 04:11:00,0.62913,0.62922,0.62909,0.62918,134200000.0
2006-03-20 04:12:00,0.62915,0.62915,0.62905,0.62913,91000000.0
2006-03-20 04:13:00,0.62918,0.62922,0.62916,0.62918,66700000.0
2006-03-20 04:14:00,0.62923,0.62925,0.6291,0.6291,74100000.0
2006-03-20 04:15:00,0.6292,0.6293,0.6292,0.62925,98599998.0
2006-03-20 04:16:00,0.62917,0.62922,0.62915,0.6292,171100006.0
2006-03-20 04:17:00,0.62925,0.62925,0.62915,0.6292,97799999.0
2006-03-20 04:18:00,0.62928,0.62948,0.62924,0.62948,77299999.0
2006-03-20 04:19:00,0.62945,0.62945,0.62945,0.62945,19200000.0
2006-03-20 04:20:00,0.6294,0.62956,0.62934,0.62956,77699999.0
2006-03-20 04:21:00,0.62959,0.62959,0.62943,0.62943,128299999.0
2006-03-20 04:22:00,0.62945,0.62954,0.62937,0.62937,133499999.0
2006-03-20 04:23:00,0.62937,0.62938,0.62927,0.62938,67700001.0
2006-03-20 04:24:00,0.6294,0.62945,0.62935,0.62935,86900000.0
2006-03-20 04:25:00,0.6295,0.6295,0.62945,0.62945,15900000.0
2006-03-20 04:26:00,0.62942,0.62952,0.62942,0.62945,72299998.0
2006-03-20 04:27:00,0.62952,0.62952,0.6294,0.62942,42800001.0
2006-03-20 04:28:00,0.62953,0.62955,0.6294,0.62955,115699999.0
2006-03-20 04:29:00,0.62957,0.62961,0.6294,0.62945,133499999.0
2006-03-20 04:30:00,0.62949,0.62953,0.62937,0.62941,111900000.0
2006-03-20 04:31:00,0.62935,0.6295,0.62935,0.6294,90499999.0
2006-03-20 04:32:00,0.62933,0.62944,0.62933,0.62936,78000001.0
2006-03-20 04:33:00,0.62928,0.62932,0.62921,0.62928,104000000.0
2006-03-20 04:34:00,0.6293,0.6296,0.6293,0.62951,62600000.0
2006-03-20 04:35:00,0.62937,0.62952,0.62936,0.62952,117700000.0
2006-03-20 04:36:00,0.62951,0.62961,0.62947,0.62961,66599999.0
2006-03-20 04:37:00,0.62956,0.62956,0.62949,0.62949,19100000.0
2006-03-20 04:38:00,0.62953,0.62953,0.62935,0.62947,60700000.0
2006-03-20 04:39:00,0.62945,0.62945,0.6292,0.6292,72200001.0
2006-03-20 04:40:00,0.62915,0.62915,0.6291,0.6291,83800001.0
2006-03-20 04:41:00,0.62915,0.62915,0.62905,0.6291,79899998.0
2006-03-20 04:42:00,0.62914,0.62914,0.62898,0.62904,93399998.0
2006-03-20 04:43:00,0.62906,0.62906,0.62894,0.62898,137900000.0
2006-03-20 04:44:00,0.62899,0.62913,0.62892,0.62904,93200000.0
2006-03-20 04:45:00,0.62906,0.62914,0.62906,0.62914,76399999.0
2006-03-20 04:46:00,0.62916,0.62917,0.62903,0.62912,112900000.0
2006-03-20 04:47:00,0.62916,0.62925,0.62904,0.62918,97299999.0
2006-03-20 04:48:00,0.62919,0.62923,0.62909,0.62918,84100000.0
2006-03-20 04:49:00,0.62913,0.62913,0.6289,0.62899,106899999.0
2006-03-20 04:50:00,0.62909,0.62923,0.62906,0.62923,85500000.0
2006-03-20 04:51:00,0.62922,0.62922,0.62899,0.62899,85699998.0
2006-03-20 04:52:00,0.62901,0.62911,0.62901,0.62911,38400000.0
2006-03-20 04:53:00,0.62912,0.62913,0.62898,0.62913,54100000.0
2006-03-20 04:54:00,0.6291,0.62915,0.62905,0.62915,46300000.0
2006-03-20 04:55:00,0.62916,0.6292,0.62912,0.62919,48600000.0
2006-03-20 04:56:00,0.62916,0.62927,0.62916,0.62918,124700000.0
2006-03-20 04:57:00,0.62918,0.62927,0.62901,0.62927,48400000.0
2006-03-20 04:58:00,0.62927,0.62938,0.62917,0.62917,57400000.0
2006-03-20 04:59:00,0.62923,0.62927,0.62908,0.62916,113500001.0
2006-03-20 05:00:00,0.62919,0.62921,0.62911,0.62913,62000002.0
2006-03-20 05:01:00,0.62905,0.62912,0.62889,0.62906,51700000.0
2006-03-20 05:02:00,0.62903,0.62903,0.62894,0.62894,31099999.0
2006-03-20 05:03:00,0.62895,0.62895,0.62882,0.62887,50600000.0
2006-03-20 05:04:00,0.62897,0.62908,0.62885,0.62892,154000000.0
2006-03-20 05:05:00,0.6289,0.62895,0.62885,0.62885,67200000.0
2006-03-20 05:06:00,0.62892,0.62892,0.62876,0.62881,69400000.0
2006-03-20 05:07:00,0.62882,0.62891,0.62878,0.62888,54100000.0
2006-03-20 05:08:00,0.62899,0.62916,0.62894,0.62908,80000000.0
2006-03-20 05:09:00,0.62915,0.62915,0.62905,0.62915,57300000.0
2006-03-20 05:10:00,0.6291,0.6291,0.6291,0.6291,31999999.0
2006-03-20 05:11:00,0.62916,0.62941,0.62916,0.62937,92400001.0
2006-03-20 05:12:00,0.62931,0.62931,0.62919,0.62929,78899999.0
2006-03-20 05:13:00,0.62932,0.62942,0.62925,0.62939,77500000.0
2006-03-20 05:14:00,0.6294,0.62945,0.62935,0.62945,77299999.0
2006-03-20 05:15:00,0.6294,0.6294,0.62935,0.62935,31900000.0
2006-03-20 05:16:00,0.62935,0.62944,0.62934,0.6294,62800000.0
2006-03-20 05:17:00,0.62945,0.62945,0.62935,0.62945,102999999.0
2006-03-20 05:18:00,0.62945,0.62945,0.62925,0.62935,72399999.0
2006-03-20 05:19:00,0.6294,0.62943,0.62935,0.62943,65500000.0
2006-03-20 05:20:00,0.62933,0.62939,0.62928,0.62936,81700002.0
2006-03-20 05:21:00,0.62928,0.62928,0.62901,0.62912,50200000.0
2006-03-20 05:22:00,0.62917,0.62959,0.62917,0.62959,88700000.0
2006-03-20 05:23:00,0.62952,0.6298,0.62952,0.62961,93099999.0
2006-03-20 05:24:00,0.62975,0.62975,0.62965,0.6297,121000000.0
2006-03-20 05:25:00,0.6296,0.62975,0.6296,0.62975,111100000.0
2006-03-20 05:26:00,0.62959,0.6296,0.62942,0.6296,106099998.0
2006-03-20 05:27:00,0.6296,0.6296,0.6294,0.62951,57100000.0
2006-03-20 05:28:00,0.62955,0.62955,0.62945,0.62955,42300000.0
2006-03-20 05:29:00,0.62949,0.62951,0.62941,0.62951,92899996.0
2006-03-20 05:30:00,0.62935,0.62935,0.6293,0.6293,20500000.0
2006-03-20 05:31:00,0.62935,0.62938,0.62931,0.62938,62700000.0
2006-03-20 05:32:00,0.62927,0.62927,0.62907,0.62907,56399999.0
2006-03-20 05:33:00,0.62905,0.62905,0.62895,0.62895,54200000.0
2006-03-20 05:34:00,0.62905,0.62913,0.62902,0.62908,79100000.0
2006-03-20 05:35:00,0.62905,0.62905,0.62897,0.62897,167400002.0
2006-03-20 05:36:00,0.62907,0.62907,0.62875,0.629,43000000.0
2006-03-20 05:37:00,0.62901,0.62901,0.62889,0.62889,52200000.0
2006-03-20 05:38:00,0.6289,0.62895,0.62885,0.62895,93200000.0
2006-03-20 05:39:00,0.62889,0.62897,0.62889,0.62897,21600000.0
2006-03-20 05:40:00,0.629,0.629,0.62881,0.62891,63600000.0
2006-03-20 05:41:00,0.62889,0.6289,0.62882,0.62882,101200002.0
2006-03-20 05:42:00,0.629,0.62908,0.62891,0.62899,121500000.0
2006-03-20 05:43:00,0.62887,0.62892,0.62879,0.62892,92399999.0
2006-03-20 05:44:00,0.6289,0.62891,0.62884,0.62889,80399999.0
2006-03-20 05:45:00,0.62888,0.6289,0.62875,0.6289,87500001.0
2006-03-20 05:46:00,0.62888,0.62889,0.6288,0.6288,86899997.0
2006-03-20 05:47:00,0.62882,0.62882,0.62865,0.62865,52500000.0
2006-03-20 05:48:00,0.62885,0.62885,0.62875,0.62882,61399999.0
2006-03-20 05:49:00,0.62886,0.62893,0.62882,0.62893,86700002.0
2006-03-20 05:50:00,0.6289,0.629,0.62883,0.62883,92400000.0
2006-03-20 05:51:00,0.62895,0.62895,0.62885,0.62885,82500001.0
2006-03-20 05:52:00,0.62892,0.62892,0.6288,0.62888,70600001.0
2006-03-20 05:53:00,0.6289,0.629,0.6289,0.6289,64900001.0
2006-03-20 05:54:00,0.6289,0.62905,0.6289,0.6289,40399999.0
2006-03-20 05:55:00,0.6289,0.62895,0.6288,0.6289,96100000.0
2006-03-20 05:56:00,0.62889,0.62889,0.62879,0.62882,85700001.0
2006-03-20 05:57:00,0.62877,0.62894,0.62876,0.62876,80700001.0
2006-03-20 05:58:00,0.62885,0.62893,0.62885,0.62886,127700000.0
2006-03-20 05:59:00,0.62895,0.62895,0.6288,0.62885,43200000.0
2006-03-20 06:00:00,0.62876,0.6289,0.62876,0.62888,119399998.0
2006-03-20 06:01:00,0.62882,0.62882,0.62865,0.6287,87799999.0
2006-03-20 06:02:00,0.62868,0.62868,0.62855,0.62862,78600000.0
2006-03-20 06:03:00,0.62862,0.62867,0.62862,0.62867,27800000.0
2006-03-20 06:04:00,0.62869,0.62869,0.6285,0.6285,125200000.0
2006-03-20 06:05:00,0.62852,0.6286,0.62842,0.6286,104699998.0
2006-03-20 06:06:00,0.62857,0.62857,0.62845,0.62845,66100001.0
2006-03-20 06:07:00,0.62843,0.62845,0.62835,0.62837,113599998.0
2006-03-20 06:08:00,0.6284,0.6285,0.6284,0.62845,66199999.0
2006-03-20 06:09:00,0.62846,0.62867,0.62845,0.62863,160199998.0
2006-03-20 06:10:00,0.62868,0.62887,0.62865,0.6288,63000000.0
2006-03-20 06:11:00,0.62876,0.62883,0.62871,0.62883,97300000.0
2006-03-20 06:12:00,0.62881,0.62881,0.62869,0.62869,15500000.0
2006-03-20 06:13:00,0.62869,0.62872,0.62867,0.62868,62200000.0
2006-03-20 06:14:00,0.62861,0.62861,0.62843,0.62843,68100000.0
2006-03-20 06:15:00,0.6284,0.62842,0.62833,0.62838,96899999.0
2006-03-20 06:16:00,0.62823,0.62827,0.62794,0.62827,117899998.0
2006-03-20 06:17:00,0.62833,0.62833,0.62816,0.6282,71899999.0
2006-03-20 06:18:00,0.62812,0.62834,0.62812,0.62824,112699998.0
2006-03-20 06:19:00,0.62832,0.62842,0.62824,0.62824,75699998.0
2006-03-20 06:20:00,0.6282,0.62832,0.6282,0.62832,72699998.0
2006-03-20 06:21:00,0.6284,0.6284,0.62835,0.6284,39000000.0
2006-03-20 06:22:00,0.62824,0.62838,0.62824,0.62832,79800000.0
2006-03-20 06:23:00,0.62839,0.62847,0.62817,0.62847,66200001.0
2006-03-20 06:24:00,0.62858,0.62871,0.62855,0.62868,61200000.0
2006-03-20 06:25:00,0.62868,0.62868,0.62857,0.62857,139199995.0
2006-03-20 06:26:00,0.62857,0.62865,0.62857,0.6286,51000000.0
2006-03-20 06:27:00,0.62867,0.62892,0.62867,0.62892,114900001.0
2006-03-20 06:28:00,0.629,0.62905,0.62895,0.62903,91600001.0
2006-03-20 06:29:00,0.62905,0.6292,0.62905,0.62917,43999999.0
2006-03-20 06:30:00,0.62918,0.62928,0.62912,0.62916,69400000.0
2006-03-20 06:31:00,0.6292,0.62922,0.62907,0.62912,97899998.0
2006-03-20 06:32:00,0.62915,0.62915,0.62905,0.62913,83800000.0
2006-03-20 06:33:00,0.62895,0.6292,0.62895,0.6292,109399997.0
2006-03-20 06:34:00,0.62915,0.62926,0.62913,0.62913,92600001.0
2006-03-20 06:35:00,0.62917,0.62925,0.62915,0.62925,75800000.0
2006-03-20 06:36:00,0.6291,0.62925,0.6291,0.62925,84400001.0
2006-03-20 06:37:00,0.62918,0.6293,0.62915,0.6293,96599999.0
2006-03-20 06:38:00,0.62928,0.62929,0.62918,0.62922,60699999.0
2006-03-20 06:39:00,0.6291,0.62931,0.6291,0.62926,116300000.0
2006-03-20 06:40:00,0.62925,0.62931,0.62924,0.62927,51000000.0
2006-03-20 06:41:00,0.6294,0.62945,0.62925,0.6293,115200000.0
2006-03-20 06:42:00,0.62916,0.62938,0.62916,0.62935,80500002.0
2006-03-20 06:43:00,0.62932,0.6295,0.62932,0.6295,114199999.0
2006-03-20 06:44:00,0.62949,0.62953,0.62939,0.62948,118300000.0
2006-03-20 06:45:00,0.62941,0.62953,0.62941,0.62953,84600000.0
2006-03-20 06:46:00,0.62953,0.62953,0.62936,0.62945,112099998.0
2006-03-20 06:47:00,0.62938,0.62945,0.62931,0.62931,184600001.0
2006-03-20 06:48:00,0.6293,0.62937,0.62925,0.62937,74999999.0
2006-03-20 06:49:00,0.62929,0.62936,0.62929,0.62936,34399999.0
2006-03-20 06:50:00,0.62945,0.62945,0.6294,0.62943,46500000.0
2006-03-20 06:51:00,0.6295,0.6295,0.6294,0.6294,60500000.0
2006-03-20 06:52:00,0.6294,0.62945,0.62935,0.62945,125300000.0
2006-03-20 06:53:00,0.62944,0.62959,0.62939,0.62956,51000000.0
2006-03-20 06:54:00,0.62969,0.62969,0.62952,0.62952,94800000.0
2006-03-20 06:55:00,0.62958,0.62964,0.62952,0.62952,148599998.0
2006-03-20 06:56:00,0.62952,0.62956,0.62942,0.62956,44300000.0
2006-03-20 06:57:00,0.62965,0.62975,0.62955,0.62975,53300000.0
2006-03-20 06:58:00,0.62954,0.62973,0.62954,0.62965,106999999.0
2006-03-20 06:59:00,0.62948,0.6297,0.62948,0.6297,49500000.0
2006-03-20 07:00:00,0.62966,0.62971,0.62957,0.62971,98600000.0
2006-03-20 07:01:00,0.62973,0.62979,0.62965,0.62968,83300001.0
2006-03-20 07:02:00,0.62977,0.62993,0.62974,0.62989,84500000.0
2006-03-20 07:03:00,0.62998,0.63,0.62995,0.62999,22500000.0
2006-03-20 07:04:00,0.62998,0.63018,0.6298,0.63018,79500000.0
2006-03-20 07:05:00,0.63023,0.63031,0.63015,0.63022,122600004.0
2006-03-20 07:06:00,0.63025,0.63025,0.63015,0.6302,65800001.0
2006-03-20 07:07:00,0.63029,0.63041,0.63023,0.63038,37000000.0
2006-03-20 07:08:00,0.63044,0.63051,0.63017,0.63038,111400001.0
2006-03-20 07:09:00,0.63034,0.63042,0.63026,0.63037,99699998.0
2006-03-20 07:10:00,0.63032,0.63032,0.63013,0.63013,62000000.0
2006-03-20 07:11:00,0.6298,0.63015,0.6298,0.63015,64399999.0
2006-03-20 07:12:00,0.63022,0.6303,0.6302,0.63025,104899998.0
2006-03-20 07:13:00,0.6302,0.6302,0.62993,0.62996,67900000.0
2006-03-20 07:14:00,0.63,0.6301,0.62995,0.6301,103400000.0
2006-03-20 07:15:00,0.63005,0.6301,0.62995,0.63,85000000.0
2006-03-20 07:16:00,0.63,0.63,0.6299,0.6299,43200000.0
2006-03-20 07:17:00,0.62989,0.62998,0.62979,0.62979,67800000.0
2006-03-20 07:18:00,0.62979,0.62979,0.62961,0.62969,102400000.0
2006-03-20 07:19:00,0.62972,0.62972,0.62968,0.62968,10100000.0
2006-03-20 07:20:00,0.62987,0.6301,0.62987,0.6301,69300000.0
2006-03-20 07:21:00,0.62995,0.63012,0.62995,0.63008,74600002.0
2006-03-20 07:22:00,0.63014,0.63021,0.63014,0.63021,32000001.0
2006-03-20 07:23:00,0.6302,0.63027,0.63015,0.63025,55900000.0
2006-03-20 07:24:00,0.63023,0.63029,0.63014,0.63014,43700001.0
2006-03-20 07:25:00,0.63027,0.63035,0.63027,0.63035,80300000.0
2006-03-20 07:26:00,0.6303,0.63035,0.6303,0.6303,54900000.0
2006-03-20 07:27:00,0.63035,0.63035,0.6303,0.63035,112800001.0
2006-03-20 07:28:00,0.6303,0.63032,0.63019,0.63028,109399999.0
2006-03-20 07:29:00,0.63037,0.63043,0.63028,0.63038,114400000.0
2006-03-20 07:30:00,0.6304,0.63045,0.63035,0.63045,54000001.0
2006-03-20 07:31:00,0.6304,0.63045,0.63035,0.63045,124199999.0
2006-03-20 07:32:00,0.63046,0.63055,0.63038,0.63038,141500002.0
2006-03-20 07:33:00,0.63035,0.63043,0.6303,0.63039,98799999.0
2006-03-20 07:34:00,0.63036,0.63053,0.63013,0.63013,85499998.0
2006-03-20 07:35:00,0.63035,0.63045,0.63035,0.63035,31700000.0
2006-03-20 07:36:00,0.63042,0.6305,0.63042,0.63047,94199997.0
2006-03-20 07:37:00,0.63053,0.6307,0.63053,0.63057,81900000.0
2006-03-20 07:38:00,0.63062,0.63062,0.6305,0.63056,94900000.0
2006-03-20 07:39:00,0.6305,0.63055,0.63048,0.63048,52400000.0
2006-03-20 07:40:00,0.63049,0.63076,0.63049,0.63067,94100000.0
2006-03-20 07:41:00,0.6307,0.63079,0.63068,0.63076,78100000.0
2006-03-20 07:42:00,0.6308,0.63087,0.63075,0.63075,39900000.0
2006-03-20 07:43:00,0.6308,0.63084,0.6305,0.6305,148900003.0
2006-03-20 07:44:00,0.63062,0.63066,0.63061,0.63063,57600000.0
2006-03-20 07:45:00,0.63063,0.6307,0.63059,0.63064,110300000.0
2006-03-20 07:46:00,0.6307,0.63075,0.6307,0.6307,43799999.0
2006-03-20 07:47:00,0.63075,0.63075,0.63065,0.63073,72599999.0
2006-03-20 07:48:00,0.63075,0.63075,0.63055,0.63075,53100000.0
2006-03-20 07:49:00,0.6307,0.63075,0.63068,0.63075,66700000.0
2006-03-20 07:50:00,0.63073,0.63099,0.63069,0.6309,48700000.0
2006-03-20 07:51:00,0.63096,0.63108,0.63092,0.63094,119900000.0
2006-03-20 07:52:00,0.63112,0.63124,0.63112,0.63118,87999999.0
2006-03-20 07:53:00,0.63115,0.63118,0.63107,0.63107,22200000.0
2006-03-20 07:54:00,0.6311,0.63129,0.6311,0.63118,77800001.0
2006-03-20 07:55:00,0.63117,0.63121,0.63106,0.63121,116899998.0
2006-03-20 07:56:00,0.63119,0.6313,0.63119,0.63122,47600000.0
2006-03-20 07:57:00,0.63125,0.63125,0.63115,0.63125,92199999.0
2006-03-20 07:58:00,0.63118,0.63136,0.63118,0.63125,97600002.0
2006-03-20 07:59:00,0.63143,0.63143,0.63138,0.63138,55499999.0
2006-03-20 08:00:00,0.6312,0.63145,0.6312,0.63132,129999999.0
2006-03-20 08:01:00,0.63127,0.63127,0.63102,0.63112,96099999.0
2006-03-20 08:02:00,0.63118,0.63127,0.63112,0.63114,104000001.0
2006-03-20 08:03:00,0.63115,0.63115,0.6311,0.63115,66299999.0
2006-03-20 08:04:00,0.63114,0.63116,0.63106,0.63116,56600000.0
2006-03-20 08:05:00,0.63116,0.63116,0.63094,0.63094,88699999.0
2006-03-20 08:06:00,0.63105,0.63122,0.63105,0.63121,125299999.0
2006-03-20 08:07:00,0.63115,0.6313,0.63115,0.63125,73800000.0
2006-03-20 08:08:00,0.6312,0.6312,0.63106,0.63109,139799998.0
2006-03-20 08:09:00,0.63102,0.63102,0.63087,0.63087,39000001.0
2006-03-20 08:10:00,0.63095,0.631,0.6309,0.6309,16600000.0
2006-03-20 08:11:00,0.63085,0.63085,0.63056,0.6306,90100000.0
2006-03-20 08:12:00,0.6305,0.6305,0.63037,0.63045,85600000.0
2006-03-20 08:13:00,0.6304,0.63042,0.63037,0.63042,108300002.0
2006-03-20 08:14:00,0.63016,0.63016,0.62985,0.63003,54299999.0
2006-03-20 08:15:00,0.62995,0.63033,0.62995,0.63033,70099998.0
2006-03-20 08:16:00,0.63039,0.63042,0.63027,0.63029,65400001.0
2006-03-20 08:17:00,0.63015,0.63017,0.63006,0.63006,39700000.0
2006-03-20 08:18:00,0.63023,0.6303,0.63023,0.63025,112800000.0
2006-03-20 08:19:00,0.63032,0.63032,0.63016,0.63017,73700000.0
2006-03-20 08:20:00,0.63027,0.63037,0.63019,0.63021,106700000.0
2006-03-20 08:21:00,0.63011,0.63028,0.63011,0.6302,62600000.0
2006-03-20 08:22:00,0.63011,0.63011,0.62997,0.62997,15200000.0
2006-03-20 08:23:00,0.62995,0.62999,0.62981,0.62997,87700000.0
2006-03-20 08:24:00,0.63005,0.63005,0.62993,0.62996,74600000.0
2006-03-20 08:25:00,0.62992,0.63002,0.62983,0.62997,61400000.0
2006-03-20 08:26:00,0.62987,0.62987,0.62945,0.62945,91500001.0
2006-03-20 08:27:00,0.62909,0.62909,0.62896,0.62896,33500000.0
2006-03-20 08:28:00,0.62884,0.62904,0.62884,0.62904,25500000.0
2006-03-20 08:29:00,0.62909,0.62927,0.62909,0.62916,110800001.0
2006-03-20 08:30:00,0.62922,0.62922,0.62911,0.62913,100799999.0
2006-03-20 08:31:00,0.62922,0.6293,0.62919,0.62922,75000001.0
2006-03-20 08:32:00,0.62929,0.62929,0.62926,0.62926,10300000.0
2006-03-20 08:33:00,0.62928,0.62938,0.62923,0.62923,77299999.0
2006-03-20 08:34:00,0.62923,0.62923,0.62906,0.62906,142800002.0
2006-03-20 08:35:00,0.6292,0.62923,0.62901,0.62919,115900000.0
2006-03-20 08:36:00,0.62908,0.62917,0.62889,0.62889,74400000.0
2006-03-20 08:37:00,0.62911,0.62914,0.62911,0.62914,16000000.0
2006-03-20 08:38:00,0.62916,0.62923,0.62898,0.62923,56500000.0
2006-03-20 08:39:00,0.62927,0.62927,0.62913,0.62913,89399999.0
2006-03-20 08:40:00,0.62905,0.62905,0.6288,0.6288,24300000.0
2006-03-20 08:41:00,0.62858,0.62858,0.62837,0.6284,60000000.0
2006-03-20 08:42:00,0.6286,0.6286,0.6284,0.62847,42600001.0
2006-03-20 08:43:00,0.62844,0.62861,0.62841,0.62841,105400000.0
2006-03-20 08:44:00,0.62847,0.62849,0.62822,0.62822,73299998.0
2006-03-20 08:45:00,0.62825,0.6283,0.62825,0.62827,22300000.0
2006-03-20 08:46:00,0.62835,0.62835,0.62812,0.62812,72699999.0
2006-03-20 08:47:00,0.62808,0.62839,0.62806,0.62839,75900003.0
2006-03-20 08:48:00,0.62835,0.62837,0.62822,0.62825,72500000.0
2006-03-20 08:49:00,0.6283,0.6283,0.62827,0.62827,23900000.0
2006-03-20 08:50:00,0.62838,0.62852,0.62833,0.62852,70100000.0
2006-03-20 08:51:00,0.62859,0.62869,0.62852,0.62869,88699999.0
2006-03-20 08:52:00,0.62883,0.62893,0.62877,0.62893,58799999.0
2006-03-20 08:53:00,0.62889,0.62889,0.62864,0.62871,83599998.0
2006-03-20 08:54:00,0.62876,0.62876,0.62853,0.62853,75600001.0
2006-03-20 08:55:00,0.62853,0.62855,0.62845,0.62855,85200001.0
2006-03-20 08:56:00,0.62842,0.62842,0.62805,0.62817,44300000.0
2006-03-20 08:57:00,0.62836,0.62849,0.62815,0.62815,121300000.0
2006-03-20 08:58:00,0.62842,0.62844,0.62822,0.62822,121100001.0
2006-03-20 08:59:00,0.62822,0.62822,0.62803,0.62808,60900001.0
2006-03-20 09:00:00,0.62797,0.62809,0.62796,0.62803,114800000.0
2006-03-20 09:01:00,0.62797,0.62837,0.62795,0.62837,61400000.0
2006-03-20 09:02:00,0.62842,0.62842,0.62833,0.62833,14400000.0
2006-03-20 09:03:00,0.62826,0.62834,0.62822,0.62834,57100001.0
2006-03-20 09:04:00,0.62838,0.62838,0.62827,0.62831,110300001.0
2006-03-20 09:05:00,0.62822,0.62833,0.62822,0.62833,44700000.0
2006-03-20 09:06:00,0.62817,0.62817,0.62811,0.62811,29200000.0
2006-03-20 09:07:00,0.62798,0.62802,0.62793,0.62793,91400002.0
2006-03-20 09:08:00,0.62802,0.62802,0.62789,0.62799,54299999.0
2006-03-20 09:09:00,0.62801,0.62809,0.62783,0.62783,154100001.0
2006-03-20 09:10:00,0.62782,0.62782,0.62754,0.62758,177399996.0
2006-03-20 09:11:00,0.6276,0.62776,0.62751,0.62774,124299999.0
2006-03-20 09:12:00,0.62769,0.62769,0.62765,0.62765,46300000.0
2006-03-20 09:13:00,0.6277,0.6278,0.6277,0.62772,72200001.0
2006-03-20 09:14:00,0.62779,0.62806,0.62779,0.62794,93100002.0
2006-03-20 09:15:00,0.62793,0.62795,0.62783,0.62784,110200001.0
2006-03-20 09:16:00,0.62789,0.62796,0.62779,0.62785,98799998.0
2006-03-20 09:17:00,0.62778,0.62781,0.62768,0.62768,103500001.0
2006-03-20 09:18:00,0.62785,0.62796,0.62778,0.62788,72100000.0
2006-03-20 09:19:00,0.62796,0.62796,0.62751,0.62751,94100000.0
2006-03-20 09:20:00,0.62735,0.62735,0.62721,0.62728,94200000.0
2006-03-20 09:21:00,0.62727,0.6275,0.62727,0.6275,45800000.0
2006-03-20 09:22:00,0.62754,0.62756,0.62754,0.62756,23900000.0
2006-03-20 09:23:00,0.62725,0.62725,0.62686,0.62691,134900000.0
2006-03-20 09:24:00,0.62694,0.62714,0.62694,0.62713,52000000.0
2006-03-20 09:25:00,0.62728,0.62743,0.62723,0.62743,69100000.0
2006-03-20 09:26:00,0.62747,0.62753,0.62727,0.62727,70800001.0
2006-03-20 09:27:00,0.62715,0.62715,0.62671,0.62671,68500000.0
2006-03-20 09:28:00,0.62663,0.62701,0.62663,0.62696,94299999.0
2006-03-20 09:29:00,0.62689,0.62696,0.62655,0.62663,73200001.0
2006-03-20 09:30:00,0.6264,0.62653,0.62624,0.62627,115700000.0
2006-03-20 09:31:00,0.62632,0.62646,0.6263,0.62644,97200001.0
2006-03-20 09:32:00,0.62648,0.62669,0.62648,0.62669,73800000.0
2006-03-20 09:33:00,0.6268,0.62699,0.62646,0.62647,62200000.0
2006-03-20 09:34:00,0.62628,0.62651,0.62628,0.6264,136599999.0
2006-03-20 09:35:00,0.62644,0.62713,0.62644,0.62713,118999999.0
2006-03-20 09:36:00,0.62703,0.62719,0.62689,0.62701,125100001.0
2006-03-20 09:37:00,0.62708,0.62708,0.62682,0.62682,87599999.0
2006-03-20 09:38:00,0.62673,0.62678,0.62654,0.62654,77800000.0
2006-03-20 09:39:00,0.62666,0.62668,0.62654,0.62654,66800000.0
2006-03-20 09:40:00,0.62653,0.62666,0.62653,0.62666,61500001.0
2006-03-20 09:41:00,0.62663,0.627,0.62663,0.62691,58100000.0
2006-03-20 09:42:00,0.62695,0.62718,0.62692,0.62692,43400000.0
2006-03-20 09:43:00,0.62686,0.62716,0.62686,0.62714,105799998.0
2006-03-20 09:44:00,0.62714,0.62717,0.62701,0.62715,51100000.0
2006-03-20 09:45:00,0.62719,0.62734,0.62718,0.6272,77800000.0
2006-03-20 09:46:00,0.62732,0.62735,0.62712,0.62725,83500000.0
2006-03-20 09:47:00,0.62734,0.62734,0.62715,0.62733,60299999.0
2006-03-20 09:48:00,0.62717,0.62718,0.62705,0.62712,80700000.0
2006-03-20 09:49:00,0.62714,0.6273,0.62714,0.62722,80599999.0
2006-03-20 09:50:00,0.62721,0.62728,0.62718,0.62722,113699995.0
2006-03-20 09:51:00,0.62723,0.62729,0.62723,0.62729,46599999.0
2006-03-20 09:52:00,0.62728,0.62735,0.62727,0.62729,49700000.0
2006-03-20 09:53:00,0.62737,0.6278,0.62729,0.62777,62300000.0
2006-03-20 09:54:00,0.62768,0.62775,0.6276,0.62772,135800000.0
2006-03-20 09:55:00,0.62772,0.62785,0.62766,0.62775,63700000.0
2006-03-20 09:56:00,0.62773,0.62785,0.62773,0.62782,69000000.0
2006-03-20 09:57:00,0.62775,0.62786,0.62775,0.62785,89300001.0
2006-03-20 09:58:00,0.62778,0.62778,0.62772,0.62772,21500000.0
2006-03-20 09:59:00,0.62788,0.62807,0.62779,0.6279,119000000.0
2006-03-20 10:00:00,0.628,0.6281,0.62791,0.6281,63000000.0
2006-03-20 10:01:00,0.62807,0.62807,0.62788,0.62788,130500001.0
2006-03-20 10:02:00,0.62782,0.62792,0.6278,0.6278,111000000.0
2006-03-20 10:03:00,0.62778,0.62793,0.62775,0.62779,55700000.0
2006-03-20 10:04:00,0.62783,0.62796,0.62783,0.62789,31200000.0
2006-03-20 10:05:00,0.62788,0.62799,0.62757,0.62757,76699999.0
2006-03-20 10:06:00,0.62785,0.62785,0.62772,0.62785,105199997.0
2006-03-20 10:07:00,0.62781,0.62789,0.62778,0.62788,93500001.0
2006-03-20 10:08:00,0.62788,0.62791,0.6278,0.62787,94000000.0
2006-03-20 10:09:00,0.62763,0.62797,0.62763,0.62797,132600000.0
2006-03-20 10:10:00,0.62793,0.62802,0.62792,0.62792,44700000.0
2006-03-20 10:11:00,0.62779,0.62779,0.62761,0.62769,76000001.0
2006-03-20 10:12:00,0.62758,0.62762,0.62758,0.62762,23100000.0
2006-03-20 10:13:00,0.62754,0.62769,0.62754,0.62763,80799999.0
2006-03-20 10:14:00,0.62761,0.62761,0.62756,0.62756,10800000.0
2006-03-20 10:15:00,0.6276,0.6277,0.62751,0.62752,84799999.0
2006-03-20 10:16:00,0.62761,0.62769,0.62756,0.62763,90599998.0
2006-03-20 10:17:00,0.6277,0.6277,0.62762,0.62762,105100003.0
2006-03-20 10:18:00,0.62762,0.6277,0.62758,0.6276,95200000.0
2006-03-20 10:19:00,0.62753,0.62766,0.62753,0.62765,58500001.0
2006-03-20 10:20:00,0.62765,0.62779,0.6276,0.6277,115400000.0
2006-03-20 10:21:00,0.62767,0.62767,0.62745,0.62745,46900001.0
2006-03-20 10:22:00,0.62735,0.62745,0.62735,0.62745,101199999.0
2006-03-20 10:23:00,0.62741,0.62741,0.62728,0.62728,146600003.0
2006-03-20 10:24:00,0.62719,0.62719,0.62688,0.62699,76400000.0
2006-03-20 10:25:00,0.6269,0.62691,0.62688,0.6269,85899999.0
2006-03-20 10:26:00,0.62678,0.62691,0.62678,0.62681,93700001.0
2006-03-20 10:27:00,0.62682,0.62682,0.62668,0.62679,51300000.0
2006-03-20 10:28:00,0.62673,0.62673,0.62648,0.62648,55000000.0
2006-03-20 10:29:00,0.62657,0.62657,0.62647,0.62647,37500000.0
2006-03-20 10:30:00,0.62647,0.62653,0.62638,0.62653,87299999.0
2006-03-20 10:31:00,0.62646,0.62653,0.62641,0.62646,105599999.0
2006-03-20 10:32:00,0.62641,0.62641,0.6263,0.62639,96799997.0
2006-03-20 10:33:00,0.62627,0.62639,0.62624,0.62636,129000000.0
2006-03-20 10:34:00,0.62631,0.62642,0.62621,0.62634,126500001.0
2006-03-20 10:35:00,0.62628,0.62628,0.62621,0.62627,72400000.0
2006-03-20 10:36:00,0.62626,0.62645,0.62612,0.62619,127000002.0
2006-03-20 10:37:00,0.62611,0.62615,0.62594,0.62598,65999999.0
2006-03-20 10:38:00,0.62581,0.62597,0.62574,0.62597,50900000.0
2006-03-20 10:39:00,0.62604,0.62624,0.62601,0.62603,114499999.0
2006-03-20 10:40:00,0.6261,0.6261,0.62592,0.6261,122299998.0
2006-03-20 10:41:00,0.62602,0.62603,0.62592,0.62592,94199999.0
2006-03-20 10:42:00,0.62613,0.62638,0.62613,0.62638,34199999.0
2006-03-20 10:43:00,0.62634,0.62643,0.62632,0.62639,108100000.0
2006-03-20 10:44:00,0.62647,0.62649,0.62639,0.62647,110300000.0
2006-03-20 10:45:00,0.6265,0.62655,0.6264,0.62655,152100003.0
2006-03-20 10:46:00,0.62646,0.62646,0.6264,0.62642,87200000.0
2006-03-20 10:47:00,0.6263,0.62658,0.62629,0.62658,110800000.0
2006-03-20 10:48:00,0.6265,0.62674,0.62649,0.62674,159800001.0
2006-03-20 10:49:00,0.62682,0.62685,0.62678,0.6268,85699999.0
2006-03-20 10:50:00,0.62685,0.62685,0.62675,0.6268,64300000.0
2006-03-20 10:51:00,0.62674,0.62693,0.62659,0.62693,143399999.0
2006-03-20 10:52:00,0.62689,0.62699,0.62684,0.62699,142600002.0
2006-03-20 10:53:00,0.62693,0.62703,0.62688,0.62703,109800000.0
2006-03-20 10:54:00,0.62694,0.6271,0.62693,0.6271,37700000.0
2006-03-20 10:55:00,0.62712,0.62712,0.62703,0.62703,39800000.0
2006-03-20 10:56:00,0.62697,0.62705,0.62697,0.62705,41400000.0
2006-03-20 10:57:00,0.62699,0.62699,0.62686,0.62687,43800001.0
2006-03-20 10:58:00,0.62687,0.62697,0.62685,0.62689,117100000.0
2006-03-20 10:59:00,0.62675,0.62675,0.62635,0.62635,93500001.0
2006-03-20 11:00:00,0.62631,0.62643,0.62609,0.62635,140000002.0
2006-03-20 11:01:00,0.62626,0.62633,0.62602,0.62633,113700002.0
2006-03-20 11:02:00,0.62632,0.62639,0.62611,0.62625,112699999.0
2006-03-20 11:03:00,0.62619,0.62646,0.62619,0.62637,85800000.0
2006-03-20 11:04:00,0.62648,0.62668,0.62642,0.62647,64000000.0
2006-03-20 11:05:00,0.6267,0.6267,0.6266,0.6266,51100000.0
2006-03-20 11:06:00,0.62652,0.62664,0.62652,0.62652,107600001.0
2006-03-20 11:07:00,0.62662,0.62669,0.6263,0.62634,53300000.0
2006-03-20 11:08:00,0.6263,0.62648,0.6263,0.62648,24000000.0
2006-03-20 11:09:00,0.62642,0.6265,0.62636,0.62644,87300001.0
2006-03-20 11:10:00,0.62633,0.62641,0.62617,0.62635,68600000.0
2006-03-20 11:11:00,0.62637,0.62638,0.62631,0.62635,96699999.0
2006-03-20 11:12:00,0.62638,0.62642,0.62628,0.62637,93000000.0
2006-03-20 11:13:00,0.62627,0.62648,0.62627,0.62648,150000001.0
2006-03-20 11:14:00,0.62645,0.62645,0.62621,0.62628,131499999.0
2006-03-20 11:15:00,0.62629,0.62651,0.62629,0.62651,60200000.0
2006-03-20 11:16:00,0.6265,0.6265,0.6263,0.62647,100099999.0
2006-03-20 11:17:00,0.62652,0.62674,0.62652,0.62666,85200000.0
2006-03-20 11:18:00,0.62656,0.62656,0.62624,0.62624,144300002.0
2006-03-20 11:19:00,0.62598,0.62611,0.62581,0.6259,143700001.0
2006-03-20 11:20:00,0.6257,0.6257,0.62546,0.62551,95000000.0
2006-03-20 11:21:00,0.62538,0.62538,0.62499,0.62499,108799997.0
2006-03-20 11:22:00,0.62492,0.62492,0.62476,0.62487,111099998.0
2006-03-20 11:23:00,0.62497,0.62497,0.62479,0.62479,63400000.0
2006-03-20 11:24:00,0.62483,0.62498,0.6248,0.62488,61900000.0
2006-03-20 11:25:00,0.62482,0.62483,0.62474,0.62474,97200000.0
2006-03-20 11:26:00,0.62488,0.625,0.62481,0.62481,125499999.0
2006-03-20 11:27:00,0.62483,0.62513,0.62483,0.62513,59800000.0
2006-03-20 11:28:00,0.62525,0.62535,0.62517,0.62535,117900000.0
2006-03-20 11:29:00,0.62532,0.62532,0.62489,0.62489,97600002.0
2006-03-20 11:30:00,0.62495,0.62509,0.62495,0.62501,68600000.0
2006-03-20 11:31:00,0.62513,0.62537,0.62513,0.6252,105799999.0
2006-03-20 11:32:00,0.62525,0.62538,0.62525,0.62528,51000000.0
2006-03-20 11:33:00,0.62521,0.62521,0.62498,0.62498,71699999.0
2006-03-20 11:34:00,0.62511,0.62543,0.62511,0.62543,46300000.0
2006-03-20 11:35:00,0.62552,0.62552,0.62529,0.6254,49300000.0
2006-03-20 11:36:00,0.62523,0.6253,0.62506,0.6253,90899998.0
2006-03-20 11:37:00,0.62526,0.62526,0.62495,0.62496,60200000.0
2006-03-20 11:38:00,0.62503,0.62508,0.6249,0.62499,109000000.0
2006-03-20 11:39:00,0.62493,0.62508,0.62493,0.62505,130599998.0
2006-03-20 11:40:00,0.625,0.62511,0.625,0.625,96499999.0
2006-03-20 11:41:00,0.62489,0.62503,0.62489,0.62496,70100000.0
2006-03-20 11:42:00,0.62491,0.625,0.62491,0.62497,53900000.0
2006-03-20 11:43:00,0.62501,0.62516,0.62501,0.62509,99100002.0
2006-03-20 11:44:00,0.62509,0.62522,0.62499,0.62522,59699999.0
2006-03-20 11:45:00,0.62514,0.62518,0.62502,0.6251,138100000.0
2006-03-20 11:46:00,0.62518,0.62518,0.62504,0.62511,84499998.0
2006-03-20 11:47:00,0.6252,0.6252,0.62504,0.62504,70100001.0
2006-03-20 11:48:00,0.62502,0.62504,0.62493,0.62493,82599999.0
2006-03-20 11:49:00,0.62505,0.6253,0.62505,0.6253,105400000.0
2006-03-20 11:50:00,0.62532,0.62533,0.62521,0.62526,85199999.0
2006-03-20 11:51:00,0.62527,0.6255,0.6252,0.62524,135599999.0
2006-03-20 11:52:00,0.62525,0.62532,0.62516,0.62532,89200000.0
2006-03-20 11:53:00,0.6254,0.62546,0.62537,0.6254,82100001.0
2006-03-20 11:54:00,0.62551,0.62563,0.62551,0.62563,63100000.0
2006-03-20 11:55:00,0.62556,0.62559,0.62544,0.62544,83999999.0
2006-03-20 11:56:00,0.6254,0.6254,0.62523,0.62523,64299998.0
2006-03-20 11:57:00,0.62515,0.62516,0.62497,0.62497,67700000.0
2006-03-20 11:58:00,0.62496,0.62496,0.62483,0.62492,93599998.0
2006-03-20 11:59:00,0.62496,0.62496,0.62483,0.62484,41500000.0
2006-03-20 12:00:00,0.62481,0.62481,0.62438,0.62444,95000000.0
2006-03-20 12:01:00,0.62438,0.62458,0.6243,0.62439,135499998.0
2006-03-20 12:02:00,0.62433,0.62444,0.62424,0.6244,82800000.0
2006-03-20 12:03:00,0.62442,0.62446,0.62437,0.62441,112499999.0
2006-03-20 12:04:00,0.62443,0.62443,0.62402,0.62402,47800000.0
2006-03-20 12:05:00,0.62389,0.62392,0.62355,0.62373,113000000.0
2006-03-20 12:06:00,0.62379,0.62399,0.62379,0.62386,82500000.0
2006-03-20 12:07:00,0.62382,0.62401,0.62382,0.62385,125899998.0
2006-03-20 12:08:00,0.62384,0.62399,0.62384,0.62394,105400000.0
2006-03-20 12:09:00,0.62401,0.62419,0.62394,0.62419,117500000.0
2006-03-20 12:10:00,0.62416,0.62419,0.62391,0.62405,88600001.0
2006-03-20 12:11:00,0.62409,0.62424,0.62409,0.62415,45200000.0
2006-03-20 12:12:00,0.62414,0.62431,0.62414,0.6243,97300001.0
2006-03-20 12:13:00,0.62426,0.62438,0.62426,0.62428,139699999.0
2006-03-20 12:14:00,0.62429,0.62429,0.62423,0.62424,88400000.0
2006-03-20 12:15:00,0.62425,0.62431,0.62418,0.62425,59900000.0
2006-03-20 12:16:00,0.6242,0.62428,0.6242,0.62428,97000001.0
2006-03-20 12:17:00,0.62427,0.62438,0.62423,0.62433,111700002.0
2006-03-20 12:18:00,0.62443,0.62443,0.62437,0.62438,85799998.0
2006-03-20 12:19:00,0.62444,0.62452,0.62436,0.62437,113400001.0
2006-03-20 12:20:00,0.62453,0.62475,0.62449,0.6245,100999999.0
2006-03-20 12:21:00,0.62428,0.62448,0.62427,0.62448,111000002.0
2006-03-20 12:22:00,0.62456,0.62472,0.62452,0.62464,81000000.0
2006-03-20 12:23:00,0.62457,0.6248,0.62457,0.6248,117900001.0
2006-03-20 12:24:00,0.62487,0.62495,0.62481,0.62481,80399999.0
2006-03-20 12:25:00,0.62486,0.62489,0.62485,0.62488,102200000.0
2006-03-20 12:26:00,0.62492,0.62492,0.62476,0.6248,79100000.0
2006-03-20 12:27:00,0.62479,0.62482,0.62479,0.62479,24000000.0
2006-03-20 12:28:00,0.62472,0.6248,0.62467,0.6247,103299998.0
2006-03-20 12:29:00,0.6246,0.6246,0.6246,0.6246,19900000.0
2006-03-20 12:30:00,0.62453,0.62454,0.62443,0.62443,80000000.0
2006-03-20 12:31:00,0.62445,0.62448,0.62425,0.6244,112400000.0
2006-03-20 12:32:00,0.6245,0.6245,0.62438,0.6244,123800002.0
2006-03-20 12:33:00,0.62444,0.62446,0.62424,0.62433,121800000.0
2006-03-20 12:34:00,0.62439,0.62442,0.62421,0.62425,96599998.0
2006-03-20 12:35:00,0.62428,0.62442,0.62425,0.62442,51099999.0
2006-03-20 12:36:00,0.62436,0.6244,0.62412,0.62429,118300000.0
2006-03-20 12:37:00,0.62419,0.62437,0.62419,0.6242,76500000.0
2006-03-20 12:38:00,0.62418,0.62418,0.6238,0.62407,47300000.0
2006-03-20 12:39:00,0.62404,0.62414,0.62395,0.62408,77999999.0
2006-03-20 12:40:00,0.62401,0.6241,0.62387,0.62405,85400000.0
2006-03-20 12:41:00,0.62394,0.62406,0.62394,0.62395,65400000.0
2006-03-20 12:42:00,0.62393,0.62395,0.6239,0.6239,29000000.0
2006-03-20 12:43:00,0.62389,0.624,0.62389,0.62397,67500000.0
2006-03-20 12:44:00,0.62392,0.62403,0.62392,0.624,32400000.0
2006-03-20 12:45:00,0.62395,0.62415,0.62395,0.62406,35700000.0
2006-03-20 12:46:00,0.6242,0.6242,0.62405,0.62405,37400000.0
2006-03-20 12:47:00,0.62399,0.624,0.62387,0.62388,104099999.0
2006-03-20 12:48:00,0.62384,0.62384,0.62373,0.62379,42500000.0
2006-03-20 12:49:00,0.62382,0.62383,0.62376,0.62376,30300000.0
2006-03-20 12:50:00,0.6237,0.62389,0.6237,0.62373,87800002.0
2006-03-20 12:51:00,0.6239,0.6239,0.62373,0.62373,84499999.0
2006-03-20 12:52:00,0.62367,0.62389,0.62363,0.62373,91800000.0
2006-03-20 12:53:00,0.62365,0.62375,0.62365,0.6237,124900000.0
2006-03-20 12:54:00,0.62368,0.62378,0.62355,0.62378,92000000.0
2006-03-20 12:55:00,0.62372,0.62391,0.62364,0.62374,142800001.0
2006-03-20 12:56:00,0.62372,0.62378,0.62357,0.62367,155200000.0
2006-03-20 12:57:00,0.6237,0.6237,0.6237,0.6237,26300000.0
2006-03-20 12:58:00,0.62373,0.62373,0.6236,0.62365,141999997.0
2006-03-20 12:59:00,0.62365,0.62376,0.62353,0.62376,42600000.0
2006-03-20 13:00:00,0.62376,0.62381,0.62365,0.62365,37299999.0
2006-03-20 13:01:00,0.62365,0.6237,0.62363,0.62366,67799999.0
2006-03-20 13:02:00,0.62361,0.62372,0.62361,0.62372,187399996.0
2006-03-20 13:03:00,0.62367,0.62367,0.62347,0.62364,59600002.0
2006-03-20 13:04:00,0.62359,0.6236,0.62351,0.6236,136400000.0
2006-03-20 13:05:00,0.6237,0.62378,0.62362,0.62367,105700000.0
2006-03-20 13:06:00,0.62361,0.62367,0.62357,0.62362,113899999.0
2006-03-20 13:07:00,0.62341,0.62365,0.62341,0.62365,109600001.0
2006-03-20 13:08:00,0.62337,0.62342,0.6231,0.6231,117500002.0
2006-03-20 13:09:00,0.62331,0.62331,0.62309,0.62309,103200000.0
2006-03-20 13:10:00,0.62315,0.62336,0.62315,0.6232,83300000.0
2006-03-20 13:11:00,0.62322,0.62338,0.62322,0.62324,131499998.0
2006-03-20 13:12:00,0.62335,0.62345,0.62323,0.62345,110400001.0
2006-03-20 13:13:00,0.62344,0.62345,0.62338,0.62345,95800001.0
2006-03-20 13:14:00,0.6234,0.62346,0.62337,0.62337,62400000.0
2006-03-20 13:15:00,0.62342,0.62342,0.62332,0.6234,87000002.0
2006-03-20 13:16:00,0.62342,0.62342,0.62333,0.62333,32600000.0
2006-03-20 13:17:00,0.62335,0.62341,0.62333,0.62338,82300000.0
2006-03-20 13:18:00,0.62335,0.62353,0.62333,0.62333,114699999.0
2006-03-20 13:19:00,0.6234,0.62357,0.6234,0.62355,41599999.0
2006-03-20 13:20:00,0.62357,0.62369,0.62357,0.62357,128600000.0
2006-03-20 13:21:00,0.62355,0.62358,0.62348,0.62348,82100002.0
2006-03-20 13:22:00,0.62348,0.6238,0.62348,0.6238,53100002.0
2006-03-20 13:23:00,0.62395,0.62397,0.62385,0.62395,125799999.0
2006-03-20 13:24:00,0.62392,0.62406,0.62379,0.62379,125899999.0
2006-03-20 13:25:00,0.62396,0.62398,0.62385,0.62385,77800000.0
2006-03-20 13:26:00,0.62383,0.62388,0.62362,0.62387,124300001.0
2006-03-20 13:27:00,0.6239,0.6239,0.62376,0.62379,49900000.0
2006-03-20 13:28:00,0.62389,0.62392,0.62379,0.62389,70200000.0
2006-03-20 13:29:00,0.62395,0.62419,0.62395,0.6241,113199999.0
2006-03-20 13:30:00,0.62403,0.62411,0.62387,0.62401,93500000.0
2006-03-20 13:31:00,0.6239,0.6239,0.6237,0.62375,81600001.0
2006-03-20 13:32:00,0.62375,0.62387,0.62375,0.62386,155400000.0
2006-03-20 13:33:00,0.62392,0.62392,0.62373,0.62373,73600000.0
2006-03-20 13:34:00,0.62365,0.62375,0.62365,0.6237,51500001.0
2006-03-20 13:35:00,0.62375,0.6238,0.62363,0.62368,140300003.0
2006-03-20 13:36:00,0.6237,0.62375,0.62365,0.6237,94300000.0
2006-03-20 13:37:00,0.62375,0.6238,0.62365,0.6237,99099999.0
2006-03-20 13:38:00,0.62369,0.62373,0.62365,0.62367,43099999.0
2006-03-20 13:39:00,0.62367,0.62376,0.62367,0.62376,103399999.0
2006-03-20 13:40:00,0.6238,0.62388,0.62375,0.62388,32000000.0
2006-03-20 13:41:00,0.6238,0.62393,0.6237,0.62393,118300000.0
2006-03-20 13:42:00,0.62383,0.62383,0.62366,0.62366,120699999.0
2006-03-20 13:43:00,0.62371,0.62378,0.62368,0.62378,54200000.0
2006-03-20 13:44:00,0.62378,0.62378,0.62354,0.6237,93700000.0
2006-03-20 13:45:00,0.6237,0.6238,0.62364,0.6238,104100001.0
2006-03-20 13:46:00,0.62387,0.62424,0.62387,0.62424,40000000.0
2006-03-20 13:47:00,0.62436,0.62451,0.62436,0.62449,61000000.0
2006-03-20 13:48:00,0.62447,0.62467,0.62447,0.6245,73699998.0
2006-03-20 13:49:00,0.6246,0.6246,0.62454,0.62459,57500000.0
2006-03-20 13:50:00,0.6247,0.62487,0.62466,0.6248,105299999.0
2006-03-20 13:51:00,0.6248,0.62497,0.62479,0.62497,119200000.0
2006-03-20 13:52:00,0.62504,0.62504,0.62489,0.62492,96100000.0
2006-03-20 13:53:00,0.62504,0.62526,0.62499,0.62499,108100000.0
2006-03-20 13:54:00,0.62488,0.62492,0.62476,0.62492,84000002.0
2006-03-20 13:55:00,0.62497,0.62501,0.62483,0.62492,124499999.0
2006-03-20 13:56:00,0.62501,0.62514,0.62501,0.62509,37800000.0
2006-03-20 13:57:00,0.62534,0.62537,0.62532,0.62537,94500001.0
2006-03-20 13:58:00,0.62537,0.62548,0.62531,0.62531,75699999.0
2006-03-20 13:59:00,0.62513,0.62513,0.62504,0.62511,98200001.0
2006-03-20 14:00:00,0.62514,0.6252,0.62495,0.6252,35900000.0
2006-03-20 14:01:00,0.62531,0.62539,0.62529,0.62533,120599999.0
2006-03-20 14:02:00,0.62537,0.62537,0.62523,0.62528,97299999.0
2006-03-20 14:03:00,0.62538,0.62538,0.62523,0.6253,114599998.0
2006-03-20 14:04:00,0.62542,0.62545,0.62532,0.62545,66800000.0
2006-03-20 14:05:00,0.6254,0.62545,0.62533,0.62533,154800000.0
2006-03-20 14:06:00,0.62545,0.62572,0.62542,0.62572,72599999.0
2006-03-20 14:07:00,0.62578,0.62578,0.62569,0.62577,78800000.0
2006-03-20 14:08:00,0.62565,0.62577,0.62561,0.62577,94500001.0
2006-03-20 14:09:00,0.62575,0.62575,0.62565,0.62565,105500000.0
2006-03-20 14:10:00,0.62569,0.62569,0.62547,0.62549,62500000.0
2006-03-20 14:11:00,0.62548,0.62548,0.62539,0.6254,68900001.0
2006-03-20 14:12:00,0.6254,0.6255,0.6254,0.6255,43100000.0
2006-03-20 14:13:00,0.62552,0.62558,0.62546,0.62558,64600001.0
2006-03-20 14:14:00,0.6256,0.62567,0.62555,0.6256,89300000.0
2006-03-20 14:15:00,0.6255,0.62562,0.6255,0.62562,96500000.0
2006-03-20 14:16:00,0.62555,0.62565,0.62555,0.62562,111800001.0
2006-03-20 14:17:00,0.62545,0.62545,0.62488,0.62491,72300000.0
2006-03-20 14:18:00,0.62483,0.62505,0.62476,0.62505,175600000.0
2006-03-20 14:19:00,0.62505,0.62517,0.62503,0.62517,113800001.0
2006-03-20 14:20:00,0.62509,0.62509,0.62477,0.62486,144800001.0
2006-03-20 14:21:00,0.62482,0.62488,0.62482,0.62488,35400000.0
2006-03-20 14:22:00,0.62486,0.62501,0.62486,0.62498,80400000.0
2006-03-20 14:23:00,0.62501,0.62508,0.6249,0.6249,90400001.0
2006-03-20 14:24:00,0.62497,0.62504,0.62493,0.62495,128099999.0
2006-03-20 14:25:00,0.62495,0.62512,0.62494,0.62501,68700000.0
2006-03-20 14:26:00,0.62498,0.62505,0.62498,0.62505,20300000.0
2006-03-20 14:27:00,0.62504,0.62512,0.62503,0.62508,119499999.0
2006-03-20 14:28:00,0.62506,0.62506,0.62504,0.62504,16100000.0
2006-03-20 14:29:00,0.62503,0.62521,0.62493,0.62518,92900000.0
2006-03-20 14:30:00,0.6253,0.62546,0.62524,0.62537,113499999.0
2006-03-20 14:31:00,0.6254,0.6254,0.62522,0.62522,49400000.0
2006-03-20 14:32:00,0.62523,0.62531,0.62516,0.62522,113500002.0
2006-03-20 14:33:00,0.62529,0.62537,0.62529,0.62529,76499998.0
2006-03-20 14:34:00,0.62537,0.62544,0.62521,0.62544,114300001.0
2006-03-20 14:35:00,0.6255,0.62559,0.6255,0.62554,50300000.0
2006-03-20 14:36:00,0.62555,0.62555,0.62537,0.62539,63900000.0
2006-03-20 14:37:00,0.62543,0.6255,0.62531,0.62542,105100000.0
2006-03-20 14:38:00,0.62551,0.62559,0.62551,0.62559,38300000.0
2006-03-20 14:39:00,0.62556,0.62568,0.62556,0.62565,188699999.0
2006-03-20 14:40:00,0.62561,0.62561,0.62539,0.62549,76199998.0
2006-03-20 14:41:00,0.62552,0.62556,0.62548,0.62553,111300000.0
2006-03-20 14:42:00,0.62549,0.62563,0.62537,0.62563,96900000.0
2006-03-20 14:43:00,0.62562,0.62573,0.62558,0.62573,50300001.0
2006-03-20 14:44:00,0.62566,0.62571,0.62566,0.6257,76300001.0
2006-03-20 14:45:00,0.62559,0.62559,0.62552,0.62559,58999999.0
2006-03-20 14:46:00,0.62559,0.62559,0.6255,0.6255,78400000.0
2006-03-20 14:47:00,0.62547,0.62552,0.62531,0.62535,117600000.0
2006-03-20 14:48:00,0.62535,0.62535,0.62535,0.62535,79799999.0
2006-03-20 14:49:00,0.62534,0.62535,0.62523,0.62523,57300000.0
2006-03-20 14:50:00,0.62519,0.62528,0.62518,0.6252,73599997.0
2006-03-20 14:51:00,0.62518,0.62529,0.62511,0.62526,68500000.0
2006-03-20 14:52:00,0.6253,0.62536,0.62528,0.62528,66200001.0
2006-03-20 14:53:00,0.62533,0.62535,0.62513,0.62513,46100000.0
2006-03-20 14:54:00,0.62525,0.62533,0.62518,0.62528,47700000.0
2006-03-20 14:55:00,0.62525,0.6253,0.62522,0.62522,118600000.0
2006-03-20 14:56:00,0.6252,0.6253,0.6252,0.6253,16700000.0
2006-03-20 14:57:00,0.62514,0.62514,0.6249,0.62493,110799999.0
2006-03-20 14:58:00,0.62479,0.62479,0.62452,0.62452,61400000.0
2006-03-20 14:59:00,0.6245,0.6245,0.62397,0.62397,56699999.0
2006-03-20 15:00:00,0.62388,0.62406,0.62386,0.62401,99300001.0
2006-03-20 15:01:00,0.62387,0.62411,0.62385,0.62406,127100000.0
2006-03-20 15:02:00,0.62405,0.62433,0.62389,0.62423,56400001.0
2006-03-20 15:03:00,0.62416,0.62416,0.62381,0.62387,64600000.0
2006-03-20 15:04:00,0.62391,0.62424,0.62391,0.62424,53500001.0
2006-03-20 15:05:00,0.6242,0.62425,0.62415,0.6242,81400002.0
2006-03-20 15:06:00,0.62427,0.62437,0.62421,0.6243,85699998.0
2006-03-20 15:07:00,0.62439,0.62449,0.62439,0.62448,66700000.0
2006-03-20 15:08:00,0.62454,0.62487,0.62452,0.62452,205200001.0
2006-03-20 15:09:00,0.62471,0.62499,0.62471,0.62496,64900000.0
2006-03-20 15:10:00,0.6251,0.6251,0.62501,0.62501,80100000.0
2006-03-20 15:11:00,0.62495,0.62547,0.62495,0.6252,158400001.0
2006-03-20 15:12:00,0.62522,0.62522,0.6251,0.62511,93900000.0
2006-03-20 15:13:00,0.62511,0.62521,0.62509,0.62519,57600001.0
2006-03-20 15:14:00,0.6253,0.62532,0.62519,0.62532,93299999.0
2006-03-20 15:15:00,0.62531,0.62536,0.62525,0.62535,107300000.0
2006-03-20 15:16:00,0.62529,0.62532,0.62522,0.62528,103300002.0
2006-03-20 15:17:00,0.62522,0.62542,0.62522,0.62542,36899999.0
2006-03-20 15:18:00,0.62535,0.62535,0.62525,0.62525,72700002.0
2006-03-20 15:19:00,0.62538,0.62546,0.62538,0.62543,141299997.0
2006-03-20 15:20:00,0.62544,0.62578,0.62544,0.62578,76899999.0
2006-03-20 15:21:00,0.62575,0.62575,0.62548,0.62548,69000000.0
2006-03-20 15:22:00,0.62544,0.62544,0.62541,0.62541,16700000.0
2006-03-20 15:23:00,0.6254,0.62548,0.62533,0.62533,67500000.0
2006-03-20 15:24:00,0.6252,0.62536,0.62519,0.62527,154300000.0
2006-03-20 15:25:00,0.62528,0.62529,0.62515,0.62524,164000001.0
2006-03-20 15:26:00,0.6252,0.62528,0.62515,0.62528,114000001.0
2006-03-20 15:27:00,0.62522,0.62538,0.62522,0.62525,95500002.0
2006-03-20 15:28:00,0.62514,0.62528,0.62507,0.62508,91800001.0
2006-03-20 15:29:00,0.62505,0.6252,0.62505,0.6251,112399998.0
2006-03-20 15:30:00,0.62511,0.62511,0.62492,0.62492,54999998.0
2006-03-20 15:31:00,0.62495,0.62495,0.62485,0.62495,45200000.0
2006-03-20 15:32:00,0.62498,0.62501,0.62492,0.62493,40399999.0
2006-03-20 15:33:00,0.62493,0.62493,0.62492,0.62492,26300000.0
2006-03-20 15:34:00,0.62491,0.62501,0.62484,0.62492,95900000.0
2006-03-20 15:35:00,0.62494,0.62496,0.62494,0.62496,26700000.0
2006-03-20 15:36:00,0.62493,0.62501,0.62493,0.62496,49300000.0
2006-03-20 15:37:00,0.62497,0.62497,0.62484,0.62484,57400001.0
2006-03-20 15:38:00,0.62504,0.62504,0.62499,0.62499,9600000.0
2006-03-20 15:39:00,0.62503,0.6251,0.62495,0.6251,79599999.0
2006-03-20 15:40:00,0.62521,0.62541,0.62512,0.62512,95799998.0
2006-03-20 15:41:00,0.62528,0.62543,0.62525,0.6254,47599999.0
2006-03-20 15:42:00,0.62555,0.62555,0.62537,0.62543,171000000.0
2006-03-20 15:43:00,0.62547,0.62547,0.62535,0.62537,55000000.0
2006-03-20 15:44:00,0.6254,0.6254,0.62538,0.62538,55500000.0
2006-03-20 15:45:00,0.62539,0.62541,0.62539,0.62541,31799999.0
2006-03-20 15:46:00,0.62555,0.62569,0.62543,0.62543,88800000.0
2006-03-20 15:47:00,0.62549,0.62557,0.62548,0.62557,82400002.0
2006-03-20 15:48:00,0.62553,0.62567,0.62553,0.62562,67599999.0
2006-03-20 15:49:00,0.62556,0.62589,0.62556,0.62589,97600000.0
2006-03-20 15:50:00,0.62592,0.62607,0.62592,0.62607,36800000.0
2006-03-20 15:51:00,0.62618,0.62631,0.62608,0.62625,106199999.0
2006-03-20 15:52:00,0.62604,0.62616,0.62602,0.62606,107600000.0
2006-03-20 15:53:00,0.62594,0.62602,0.62587,0.62601,75600000.0
2006-03-20 15:54:00,0.62598,0.62608,0.62585,0.62604,54200000.0
2006-03-20 15:55:00,0.62607,0.6261,0.62589,0.62589,31299999.0
2006-03-20 15:56:00,0.62593,0.62597,0.62589,0.62592,88599998.0
2006-03-20 15:57:00,0.62598,0.62602,0.62587,0.62587,64500000.0
2006-03-20 15:58:00,0.62592,0.62592,0.62581,0.62587,97100001.0
2006-03-20 15:59:00,0.62588,0.62594,0.62582,0.62594,65000000.0
2006-03-20 16:00:00,0.62582,0.62588,0.62582,0.62582,93200001.0
2006-03-20 16:01:00,0.6258,0.62581,0.62571,0.62575,55800000.0
2006-03-20 16:02:00,0.62574,0.6259,0.62574,0.62587,71699999.0
2006-03-20 16:03:00,0.62606,0.6263,0.62606,0.6263,82700001.0
2006-03-20 16:04:00,0.62638,0.62638,0.62628,0.62636,51300000.0
2006-03-20 16:05:00,0.62625,0.6263,0.62625,0.6263,63799999.0
2006-03-20 16:06:00,0.62633,0.62633,0.6262,0.62627,85999999.0
2006-03-20 16:07:00,0.62624,0.62639,0.62624,0.62639,54900000.0
2006-03-20 16:08:00,0.62638,0.62641,0.62628,0.62628,148899997.0
2006-03-20 16:09:00,0.62619,0.62633,0.62619,0.62629,40000000.0
2006-03-20 16:10:00,0.62615,0.6263,0.62615,0.6263,48699999.0
2006-03-20 16:11:00,0.62627,0.62635,0.62625,0.6263,108400000.0
2006-03-20 16:12:00,0.6263,0.62635,0.62628,0.62635,54800000.0
2006-03-20 16:13:00,0.62629,0.62633,0.62624,0.62632,68600000.0
2006-03-20 16:14:00,0.62624,0.62626,0.62614,0.62614,50300002.0
2006-03-20 16:15:00,0.62605,0.62615,0.62605,0.62613,128300000.0
2006-03-20 16:16:00,0.62633,0.62635,0.62615,0.62619,80400000.0
2006-03-20 16:17:00,0.62616,0.62627,0.62616,0.62623,65300000.0
2006-03-20 16:18:00,0.62612,0.62625,0.62605,0.62615,56700000.0
2006-03-20 16:19:00,0.62617,0.62635,0.62608,0.62608,101900000.0
2006-03-20 16:20:00,0.62617,0.62625,0.62606,0.62606,79600001.0
2006-03-20 16:21:00,0.62596,0.62605,0.62582,0.62602,102499999.0
2006-03-20 16:22:00,0.62614,0.6262,0.6261,0.62619,141700001.0
2006-03-20 16:23:00,0.62595,0.62617,0.62579,0.62611,115199999.0
2006-03-20 16:24:00,0.6261,0.6261,0.62586,0.62586,68400000.0
2006-03-20 16:25:00,0.62594,0.62619,0.62582,0.62588,70699999.0
2006-03-20 16:26:00,0.62584,0.62603,0.62584,0.62603,64900001.0
2006-03-20 16:27:00,0.62594,0.62594,0.62564,0.62592,74100000.0
2006-03-20 16:28:00,0.62575,0.62612,0.62575,0.62608,106899999.0
2006-03-20 16:29:00,0.62615,0.62615,0.62607,0.62613,125800001.0
2006-03-20 16:30:00,0.62608,0.62621,0.62605,0.62605,110400003.0
2006-03-20 16:31:00,0.62608,0.62646,0.62608,0.62646,99000001.0
2006-03-20 16:32:00,0.62646,0.62646,0.62609,0.62609,138499997.0
2006-03-20 16:33:00,0.62617,0.62619,0.62594,0.62619,137200000.0
2006-03-20 16:34:00,0.62616,0.62635,0.62612,0.62617,111999999.0
2006-03-20 16:35:00,0.62607,0.62607,0.6258,0.62584,74800000.0
2006-03-20 16:36:00,0.62572,0.62589,0.62567,0.62589,108200002.0
2006-03-20 16:37:00,0.62582,0.62588,0.62578,0.62578,50700000.0
2006-03-20 16:38:00,0.62583,0.62586,0.62555,0.62555,112899998.0
2006-03-20 16:39:00,0.62543,0.62571,0.62543,0.62562,101100001.0
2006-03-20 16:40:00,0.62561,0.62576,0.62561,0.62568,68600001.0
2006-03-20 16:41:00,0.6257,0.6257,0.62565,0.6257,82000000.0
2006-03-20 16:42:00,0.6257,0.6257,0.6257,0.6257,35900001.0
2006-03-20 16:43:00,0.62564,0.62567,0.62545,0.62545,95699999.0
2006-03-20 16:44:00,0.62543,0.62545,0.6253,0.6253,50599999.0
2006-03-20 16:45:00,0.62537,0.62537,0.62521,0.62521,136900001.0
2006-03-20 16:46:00,0.62529,0.62534,0.62523,0.62524,117999999.0
2006-03-20 16:47:00,0.62529,0.62535,0.62529,0.62529,117100001.0
2006-03-20 16:48:00,0.62527,0.62527,0.62497,0.62521,106099999.0
2006-03-20 16:49:00,0.62519,0.62519,0.62481,0.625,121700001.0
2006-03-20 16:50:00,0.62497,0.62504,0.62486,0.62489,200499996.0
2006-03-20 16:51:00,0.62486,0.62486,0.62463,0.62477,150200001.0
2006-03-20 16:52:00,0.62494,0.62495,0.62479,0.62494,96300001.0
2006-03-20 16:53:00,0.62494,0.62494,0.62479,0.62479,82000002.0
2006-03-20 16:54:00,0.62469,0.62487,0.62469,0.62487,108700000.0
2006-03-20 16:55:00,0.62487,0.62494,0.62478,0.6249,109400001.0
2006-03-20 16:56:00,0.62493,0.62499,0.62488,0.62495,130399998.0
2006-03-20 16:57:00,0.62492,0.62508,0.6247,0.62508,105499998.0
2006-03-20 16:58:00,0.62515,0.62557,0.62515,0.62537,104300000.0
2006-03-20 16:59:00,0.62532,0.6254,0.62495,0.6254,76700000.0
2006-03-20 17:00:00,0.62566,0.62587,0.62565,0.62565,123400000.0
2006-03-20 17:01:00,0.6255,0.62554,0.62532,0.62542,67100000.0
2006-03-20 17:02:00,0.62512,0.62521,0.62487,0.62494,101200001.0
2006-03-20 17:03:00,0.62487,0.62511,0.62458,0.62505,65899999.0
2006-03-20 17:04:00,0.62504,0.62529,0.62504,0.62529,96500000.0
2006-03-20 17:05:00,0.6254,0.62553,0.6254,0.62542,113199999.0
2006-03-20 17:06:00,0.62537,0.62538,0.62512,0.62526,74199999.0
2006-03-20 17:07:00,0.62521,0.62521,0.62498,0.62503,51900000.0
2006-03-20 17:08:00,0.62495,0.62495,0.62461,0.62473,112399999.0
2006-03-20 17:09:00,0.62483,0.62493,0.62478,0.62493,82299999.0
2006-03-20 17:10:00,0.62487,0.62494,0.62483,0.6249,61400000.0
2006-03-20 17:11:00,0.62477,0.62516,0.62477,0.6248,68700000.0
2006-03-20 17:12:00,0.62491,0.62496,0.62461,0.62461,77299999.0
2006-03-20 17:13:00,0.62474,0.62491,0.62405,0.62473,79800000.0
2006-03-20 17:14:00,0.62496,0.62509,0.62496,0.62505,68900001.0
2006-03-20 17:15:00,0.62509,0.62516,0.62503,0.62505,151900001.0
2006-03-20 17:16:00,0.62513,0.62513,0.62462,0.62497,120200000.0
2006-03-20 17:17:00,0.62506,0.6252,0.62499,0.62499,101199999.0
2006-03-20 17:18:00,0.62497,0.62508,0.6249,0.62508,118200001.0
2006-03-20 17:19:00,0.62516,0.62526,0.62511,0.62511,49300000.0
2006-03-20 17:20:00,0.62505,0.62505,0.62482,0.62495,62900000.0
2006-03-20 17:21:00,0.62492,0.62503,0.62487,0.62493,92100000.0
2006-03-20 17:22:00,0.6249,0.62527,0.6249,0.62527,61400000.0
2006-03-20 17:23:00,0.62512,0.62512,0.62465,0.62493,56000000.0
2006-03-20 17:24:00,0.62505,0.62516,0.62505,0.62516,69500000.0
2006-03-20 17:25:00,0.62524,0.62546,0.62524,0.62545,89300001.0
2006-03-20 17:26:00,0.62545,0.62553,0.62541,0.62541,65599999.0
2006-03-20 17:27:00,0.62548,0.62553,0.62526,0.62553,75800000.0
2006-03-20 17:28:00,0.62552,0.62552,0.62536,0.62543,99500000.0
2006-03-20 17:29:00,0.62549,0.62562,0.62542,0.62562,50000000.0
2006-03-20 17:30:00,0.62559,0.62559,0.62533,0.62538,80900000.0
2006-03-20 17:31:00,0.62517,0.62539,0.62501,0.62511,111399998.0
2006-03-20 17:32:00,0.62509,0.6252,0.62507,0.62515,104000000.0
2006-03-20 17:33:00,0.6252,0.6253,0.62513,0.62522,126599999.0
2006-03-20 17:34:00,0.62517,0.62523,0.62514,0.62514,33000000.0
2006-03-20 17:35:00,0.6251,0.6251,0.62494,0.62508,99700001.0
2006-03-20 17:36:00,0.62502,0.62503,0.62469,0.6247,86600001.0
2006-03-20 17:37:00,0.62473,0.62489,0.62473,0.62489,79500000.0
2006-03-20 17:38:00,0.62487,0.62515,0.62487,0.62507,98000001.0
2006-03-20 17:39:00,0.62503,0.6252,0.62503,0.62516,119399998.0
2006-03-20 17:40:00,0.62502,0.62507,0.62491,0.62491,84000000.0
2006-03-20 17:41:00,0.62498,0.62503,0.62492,0.62492,71100002.0
2006-03-20 17:42:00,0.62491,0.62498,0.62485,0.6249,103000000.0
2006-03-20 17:43:00,0.62492,0.62492,0.62474,0.62484,91499999.0
2006-03-20 17:44:00,0.6249,0.6249,0.62485,0.6249,62099999.0
2006-03-20 17:45:00,0.62485,0.62485,0.62461,0.62481,84500002.0
2006-03-20 17:46:00,0.62473,0.62496,0.62473,0.62495,104700001.0
2006-03-20 17:47:00,0.62497,0.62497,0.62469,0.62491,70999999.0
2006-03-20 17:48:00,0.62494,0.62494,0.62482,0.62485,106100001.0
2006-03-20 17:49:00,0.62479,0.62499,0.62473,0.62491,104499998.0
2006-03-20 17:50:00,0.62479,0.62479,0.62448,0.62448,39600000.0
2006-03-20 17:51:00,0.62426,0.62486,0.62426,0.62476,96100001.0
2006-03-20 17:52:00,0.62473,0.62473,0.62432,0.62451,79500000.0
2006-03-20 17:53:00,0.62462,0.62468,0.62461,0.62468,102399999.0
2006-03-20 17:54:00,0.6246,0.62468,0.62459,0.62468,58900000.0
2006-03-20 17:55:00,0.62464,0.62475,0.62464,0.62475,83600000.0
2006-03-20 17:56:00,0.62465,0.62475,0.62465,0.6247,107400000.0
2006-03-20 17:57:00,0.62469,0.62474,0.62468,0.62473,54200000.0
2006-03-20 17:58:00,0.62467,0.62467,0.6244,0.6244,83599999.0
2006-03-20 17:59:00,0.62427,0.6243,0.62352,0.62395,75300000.0
2006-03-20 18:00:00,0.62391,0.62426,0.62385,0.62426,118300001.0
2006-03-20 18:01:00,0.62403,0.62415,0.62396,0.62396,128400000.0
2006-03-20 18:02:00,0.62395,0.62395,0.62382,0.62392,39700000.0
2006-03-20 18:03:00,0.62395,0.62399,0.62389,0.62394,229599998.0
2006-03-20 18:04:00,0.6239,0.62394,0.62382,0.62386,150399998.0
2006-03-20 18:05:00,0.62392,0.62412,0.62382,0.62382,299300000.0
2006-03-20 18:06:00,0.62398,0.62419,0.62398,0.62418,121799998.0
2006-03-20 18:07:00,0.62419,0.62439,0.62418,0.62425,251099999.0
2006-03-20 18:08:00,0.62421,0.62434,0.62421,0.62434,106399999.0
2006-03-20 18:09:00,0.6243,0.6243,0.62376,0.62385,225400000.0
2006-03-20 18:10:00,0.62389,0.62389,0.6238,0.62385,144299998.0
2006-03-20 18:11:00,0.62383,0.62393,0.62383,0.62389,98600000.0
2006-03-20 18:12:00,0.62409,0.62417,0.62398,0.62417,70100001.0
2006-03-20 18:13:00,0.62416,0.62416,0.62399,0.62402,75399999.0
2006-03-20 18:14:00,0.62406,0.62421,0.62401,0.62421,59099999.0
2006-03-20 18:15:00,0.62424,0.62466,0.62424,0.62466,136399999.0
2006-03-20 18:16:00,0.62473,0.62482,0.62468,0.62482,328399999.0
2006-03-20 18:17:00,0.62477,0.62507,0.62477,0.625,148300000.0
2006-03-20 18:18:00,0.62503,0.62528,0.62503,0.62516,337100001.0
2006-03-20 18:19:00,0.62519,0.6253,0.62507,0.62515,244500002.0
2006-03-20 18:20:00,0.62514,0.62526,0.62507,0.6251,82800000.0
2006-03-20 18:21:00,0.62502,0.62512,0.62502,0.62504,174599997.0
2006-03-20 18:22:00,0.62495,0.62498,0.62486,0.62494,86900000.0
2006-03-20 18:23:00,0.62494,0.625,0.62487,0.62499,276600001.0
2006-03-20 18:24:00,0.62505,0.6253,0.62501,0.62523,240600000.0
2006-03-20 18:25:00,0.62519,0.62519,0.62506,0.62507,115100000.0
2006-03-20 18:26:00,0.62502,0.62513,0.62501,0.62507,169100002.0
2006-03-20 18:27:00,0.625,0.62512,0.62496,0.62505,264300000.0
2006-03-20 18:28:00,0.62496,0.62503,0.62483,0.62498,120100001.0
2006-03-20 18:29:00,0.62502,0.6251,0.62499,0.62508,231400000.0
2006-03-20 18:30:00,0.62506,0.62512,0.625,0.62512,68800000.0
2006-03-20 18:31:00,0.62508,0.62508,0.62498,0.62504,185700000.0
2006-03-20 18:32:00,0.62503,0.6251,0.62503,0.62507,55900001.0
2006-03-20 18:33:00,0.6252,0.62526,0.6251,0.6251,181799999.0
2006-03-20 18:34:00,0.62512,0.6252,0.62505,0.62508,109499999.0
2006-03-20 18:35:00,0.62518,0.62523,0.62514,0.62515,125499998.0
2006-03-20 18:36:00,0.62521,0.62527,0.62515,0.62521,135600001.0
2006-03-20 18:37:00,0.62521,0.62526,0.62511,0.62526,134700000.0
2006-03-20 18:38:00,0.62525,0.62533,0.62524,0.62533,107899999.0
2006-03-20 18:39:00,0.62529,0.62539,0.6252,0.62525,396600003.0
2006-03-20 18:40:00,0.62543,0.62592,0.62543,0.62592,110700000.0
2006-03-20 18:41:00,0.62579,0.62587,0.62541,0.62541,263799998.0
2006-03-20 18:42:00,0.62544,0.62576,0.62544,0.62576,89999998.0
2006-03-20 18:43:00,0.62574,0.62587,0.62554,0.62577,652700000.0
2006-03-20 18:44:00,0.6257,0.6257,0.62546,0.62546,282500000.0
2006-03-20 18:45:00,0.6255,0.62556,0.62531,0.62544,401900000.0
2006-03-20 18:46:00,0.62546,0.62552,0.62546,0.6255,157499998.0
2006-03-20 18:47:00,0.62551,0.62556,0.62547,0.62555,164299999.0
2006-03-20 18:48:00,0.62555,0.62555,0.6254,0.6254,181000000.0
2006-03-20 18:49:00,0.6254,0.6256,0.6254,0.62555,84500000.0
2006-03-20 18:50:00,0.62555,0.62555,0.62545,0.62553,122000000.0
2006-03-20 18:51:00,0.62546,0.62556,0.62546,0.62553,114800001.0
2006-03-20 18:52:00,0.62555,0.62555,0.6255,0.6255,55600000.0
2006-03-20 18:53:00,0.62545,0.6255,0.62533,0.6255,70900000.0
2006-03-20 18:54:00,0.62535,0.62535,0.62523,0.62525,65400000.0
2006-03-20 18:55:00,0.62528,0.62528,0.6251,0.62518,140400001.0
2006-03-20 18:56:00,0.62522,0.62525,0.6252,0.6252,135500000.0
2006-03-20 18:57:00,0.6252,0.6252,0.62506,0.62513,68100000.0
2006-03-20 18:58:00,0.62526,0.62554,0.62526,0.62554,57900000.0
2006-03-20 18:59:00,0.62539,0.62554,0.62523,0.62523,174200001.0
2006-03-20 19:00:00,0.62503,0.62503,0.62434,0.62456,138799999.0
2006-03-20 19:01:00,0.62456,0.62456,0.62432,0.62433,70100000.0
2006-03-20 19:02:00,0.62435,0.62435,0.62414,0.62427,76900001.0
2006-03-20 19:03:00,0.62423,0.62435,0.62416,0.62416,194199996.0
2006-03-20 19:04:00,0.624,0.62415,0.62377,0.62377,146600000.0
2006-03-20 19:05:00,0.62377,0.624,0.62377,0.624,86099999.0
2006-03-20 19:06:00,0.62407,0.62418,0.62404,0.62417,179100000.0
2006-03-20 19:07:00,0.62419,0.62419,0.62385,0.62395,236599999.0
2006-03-20 19:08:00,0.62406,0.62419,0.62388,0.62419,160800001.0
2006-03-20 19:09:00,0.62427,0.6243,0.62416,0.62419,130799998.0
2006-03-20 19:10:00,0.62419,0.62425,0.62419,0.6242,110300001.0
2006-03-20 19:11:00,0.62418,0.6243,0.62418,0.62427,146800000.0
2006-03-20 19:12:00,0.62425,0.62435,0.62425,0.6243,85200000.0
2006-03-20 19:13:00,0.62434,0.62461,0.62434,0.62455,88499999.0
2006-03-20 19:14:00,0.62456,0.62456,0.62446,0.62449,109400001.0
2006-03-20 19:15:00,0.6245,0.62455,0.6245,0.6245,56300000.0
2006-03-20 19:16:00,0.6245,0.62465,0.6245,0.62452,67100000.0
2006-03-20 19:17:00,0.62443,0.62467,0.62443,0.62457,98399999.0
2006-03-20 19:18:00,0.62462,0.62481,0.62462,0.62481,80399999.0
2006-03-20 19:19:00,0.62475,0.62485,0.62475,0.62485,116799999.0
2006-03-20 19:20:00,0.62482,0.62486,0.62467,0.62471,80700000.0
2006-03-20 19:21:00,0.62473,0.62485,0.62467,0.6248,151099999.0
2006-03-20 19:22:00,0.6248,0.62484,0.62478,0.62478,155500000.0
2006-03-20 19:23:00,0.62465,0.62475,0.62465,0.6247,101700000.0
2006-03-20 19:24:00,0.62475,0.62478,0.6247,0.6247,70500000.0
2006-03-20 19:25:00,0.62475,0.6248,0.6247,0.6248,76100000.0
2006-03-20 19:26:00,0.6247,0.62475,0.6247,0.62475,57300000.0
2006-03-20 19:27:00,0.62472,0.6248,0.62465,0.62465,190200000.0
2006-03-20 19:28:00,0.62485,0.62485,0.62465,0.62465,181499998.0
2006-03-20 19:29:00,0.62465,0.62475,0.6246,0.6247,83400000.0
2006-03-20 19:30:00,0.62475,0.62475,0.6247,0.62475,50400000.0
2006-03-20 19:31:00,0.6248,0.62484,0.62466,0.62484,96100000.0
2006-03-20 19:32:00,0.62482,0.62491,0.62468,0.62473,143300001.0
2006-03-20 19:33:00,0.62469,0.62512,0.62469,0.62512,75799999.0
2006-03-20 19:34:00,0.6252,0.62539,0.62505,0.62539,128000000.0
2006-03-20 19:35:00,0.6254,0.6254,0.62499,0.62518,247099997.0
2006-03-20 19:36:00,0.62512,0.62523,0.62502,0.62518,207699998.0
2006-03-20 19:37:00,0.62524,0.62538,0.62524,0.62528,71700000.0
2006-03-20 19:38:00,0.62538,0.62539,0.6252,0.6252,113200000.0
2006-03-20 19:39:00,0.62524,0.62539,0.62524,0.62527,209999999.0
2006-03-20 19:40:00,0.62541,0.62544,0.62536,0.6254,101300001.0
2006-03-20 19:41:00,0.62562,0.62604,0.62562,0.62565,60800000.0
2006-03-20 19:42:00,0.62547,0.62569,0.62547,0.62557,108599998.0
2006-03-20 19:43:00,0.62588,0.6263,0.62588,0.62611,103700000.0
2006-03-20 19:44:00,0.62629,0.62629,0.62573,0.62573,123999996.0
2006-03-20 19:45:00,0.62568,0.62582,0.62557,0.62557,92500001.0
2006-03-20 19:46:00,0.62553,0.62568,0.62544,0.62568,119900000.0
2006-03-20 19:47:00,0.6258,0.62589,0.6258,0.62588,83199998.0
2006-03-20 19:48:00,0.62585,0.62593,0.62585,0.62585,60300000.0
2006-03-20 19:49:00,0.62589,0.62615,0.62581,0.62581,147700004.0
2006-03-20 19:50:00,0.62606,0.62614,0.62602,0.62608,131099998.0
2006-03-20 19:51:00,0.6262,0.62624,0.62606,0.62606,149900000.0
2006-03-20 19:52:00,0.62608,0.62615,0.62604,0.62608,183099998.0
2006-03-20 19:53:00,0.62604,0.62604,0.62591,0.62595,115799999.0
2006-03-20 19:54:00,0.62592,0.62599,0.62588,0.62588,200700000.0
2006-03-20 19:55:00,0.62574,0.62582,0.62566,0.62571,204399999.0
2006-03-20 19:56:00,0.62567,0.62571,0.62554,0.62555,256700000.0
2006-03-20 19:57:00,0.6255,0.6255,0.62525,0.62535,133099998.0
2006-03-20 19:58:00,0.62539,0.62545,0.62534,0.62542,210199997.0
2006-03-20 19:59:00,0.62545,0.6255,0.6254,0.6254,126099998.0
2006-03-20 20:00:00,0.62542,0.62553,0.6254,0.62548,294000001.0
2006-03-20 20:01:00,0.62545,0.6255,0.62538,0.62548,136300000.0
2006-03-20 20:02:00,0.6255,0.6255,0.62545,0.62545,73200000.0
2006-03-20 20:03:00,0.62555,0.62555,0.62545,0.62552,101099998.0
2006-03-20 20:04:00,0.6255,0.62555,0.6254,0.6255,136699997.0
2006-03-20 20:05:00,0.62553,0.62555,0.6254,0.62555,144299999.0
2006-03-20 20:06:00,0.62555,0.62555,0.6254,0.6255,326400004.0
2006-03-20 20:07:00,0.6255,0.62552,0.6254,0.6254,111300000.0
2006-03-20 20:08:00,0.62545,0.6255,0.62545,0.62547,108800001.0
2006-03-20 20:09:00,0.6255,0.62555,0.62525,0.62545,171499996.0
2006-03-20 20:10:00,0.6254,0.6255,0.6254,0.6255,144899998.0
2006-03-20 20:11:00,0.62545,0.62547,0.62545,0.62547,43999999.0
2006-03-20 20:12:00,0.6255,0.6255,0.6254,0.62545,108299999.0
2006-03-20 20:13:00,0.62553,0.62555,0.6252,0.62545,144800003.0
2006-03-20 20:14:00,0.62553,0.62555,0.62545,0.62555,189999997.0
2006-03-20 20:15:00,0.62545,0.6255,0.62545,0.6255,53000000.0
2006-03-20 20:16:00,0.6255,0.6256,0.6254,0.6254,371600001.0
2006-03-20 20:17:00,0.62537,0.62553,0.62537,0.6255,217200000.0
2006-03-20 20:18:00,0.62547,0.6255,0.62542,0.6255,113200000.0
2006-03-20 20:19:00,0.6255,0.6255,0.62545,0.6255,94699999.0
2006-03-20 20:20:00,0.62555,0.62555,0.6254,0.62545,47800000.0
2006-03-20 20:21:00,0.62547,0.62555,0.62545,0.6255,73399999.0
2006-03-20 20:22:00,0.6255,0.6255,0.62545,0.6255,98699999.0
2006-03-20 20:23:00,0.6255,0.62555,0.6254,0.62555,78299999.0
2006-03-20 20:24:00,0.6255,0.6255,0.6252,0.6255,106800000.0
2006-03-20 20:25:00,0.6255,0.62553,0.6254,0.62545,132700000.0
2006-03-20 20:26:00,0.6255,0.62555,0.6254,0.62545,87600000.0
2006-03-20 20:27:00,0.62545,0.6255,0.62545,0.6255,85100000.0
2006-03-20 20:28:00,0.6255,0.6255,0.62545,0.6255,50300000.0
2006-03-20 20:29:00,0.6255,0.62555,0.62545,0.6255,199400001.0
2006-03-20 20:30:00,0.6254,0.62555,0.6254,0.6255,282999997.0
2006-03-20 20:31:00,0.62553,0.62553,0.6254,0.6255,220100001.0
2006-03-20 20:32:00,0.6254,0.6255,0.6254,0.62547,122699998.0
2006-03-20 20:33:00,0.62545,0.62553,0.6254,0.62543,177500001.0
2006-03-20 20:34:00,0.6255,0.6255,0.62543,0.6255,131899999.0
2006-03-20 20:35:00,0.6255,0.6255,0.6254,0.62545,110399997.0
2006-03-20 20:36:00,0.62545,0.6256,0.62535,0.6254,158599999.0
2006-03-20 20:37:00,0.62543,0.6256,0.6254,0.62545,171999996.0
2006-03-20 20:38:00,0.62545,0.62548,0.6254,0.62545,105600000.0
2006-03-20 20:39:00,0.62545,0.6255,0.62545,0.6255,110900000.0
2006-03-20 20:40:00,0.62545,0.62555,0.6254,0.62545,173800000.0
2006-03-20 20:41:00,0.62545,0.6255,0.6254,0.6255,188800002.0
2006-03-20 20:42:00,0.62545,0.6255,0.62538,0.62545,54199999.0
2006-03-20 20:43:00,0.62545,0.62555,0.62545,0.62545,112699998.0
2006-03-20 20:44:00,0.6254,0.6255,0.6254,0.6255,24799999.0
2006-03-20 20:45:00,0.62545,0.6255,0.62538,0.6254,58100000.0
2006-03-20 20:46:00,0.6255,0.6255,0.62538,0.62538,76800000.0
2006-03-20 20:47:00,0.62545,0.6255,0.62545,0.62547,103400000.0
2006-03-20 20:48:00,0.6254,0.6255,0.6254,0.6254,73400000.0
2006-03-20 20:49:00,0.6254,0.6255,0.62535,0.62545,87300001.0
2006-03-20 20:50:00,0.62545,0.62548,0.62538,0.6254,120400000.0
2006-03-20 20:51:00,0.6254,0.6255,0.6254,0.62545,67800000.0
2006-03-20 20:52:00,0.62545,0.62555,0.6254,0.6254,85999999.0
2006-03-20 20:53:00,0.6255,0.62555,0.62543,0.62545,311899998.0
2006-03-20 20:54:00,0.62545,0.6255,0.6254,0.6255,209100001.0
2006-03-20 20:55:00,0.62545,0.62545,0.6254,0.6254,38300000.0
2006-03-20 20:56:00,0.62543,0.62555,0.6252,0.62548,113199999.0
2006-03-20 20:57:00,0.62545,0.62555,0.6253,0.62545,93300000.0
2006-03-20 20:58:00,0.62545,0.62555,0.6254,0.6254,255999998.0
2006-03-20 20:59:00,0.62545,0.62555,0.6254,0.62545,160599999.0
2006-03-20 21:00:00,0.62545,0.62548,0.6254,0.62545,201399999.0
2006-03-20 21:01:00,0.62535,0.62547,0.62535,0.62547,95900000.0
2006-03-20 21:02:00,0.62545,0.6255,0.62543,0.62545,106100003.0
2006-03-20 21:03:00,0.6255,0.62555,0.6254,0.62555,128699999.0
2006-03-20 21:04:00,0.6255,0.6255,0.6254,0.62545,42200000.0
2006-03-20 21:05:00,0.6255,0.62555,0.6254,0.62545,108399998.0
2006-03-20 21:06:00,0.6254,0.62555,0.6254,0.62545,160799998.0
2006-03-20 21:07:00,0.6255,0.6255,0.62545,0.62545,40400000.0
2006-03-20 21:08:00,0.62545,0.6255,0.62535,0.62545,79900000.0
2006-03-20 21:09:00,0.62545,0.62555,0.6254,0.6255,170199997.0
2006-03-20 21:10:00,0.62545,0.6255,0.62545,0.6255,89100000.0
2006-03-20 21:11:00,0.62545,0.62545,0.62545,0.62545,15200000.0
2006-03-20 21:12:00,0.6254,0.62553,0.6254,0.62547,83700000.0
2006-03-20 21:13:00,0.62543,0.62548,0.6254,0.62545,81900000.0
2006-03-20 21:14:00,0.6255,0.6255,0.62545,0.62545,102700000.0
2006-03-20 21:15:00,0.62545,0.62555,0.6254,0.62545,175599999.0
2006-03-20 21:16:00,0.6255,0.6255,0.62533,0.6254,135000001.0
2006-03-20 21:17:00,0.6254,0.6255,0.6253,0.6255,200700001.0
2006-03-20 21:18:00,0.6255,0.6255,0.6254,0.62547,120699999.0
2006-03-20 21:19:00,0.6255,0.6255,0.6254,0.62545,91299999.0
2006-03-20 21:20:00,0.6255,0.62555,0.62535,0.6254,232000001.0
2006-03-20 21:21:00,0.6255,0.6255,0.6254,0.6255,114200000.0
2006-03-20 21:22:00,0.6255,0.6255,0.6254,0.62545,52200000.0
2006-03-20 21:23:00,0.62545,0.6255,0.6254,0.6255,153000003.0
2006-03-20 21:24:00,0.6255,0.6255,0.6254,0.62545,98600000.0
2006-03-20 21:25:00,0.62545,0.6255,0.62545,0.6255,172199999.0
2006-03-20 21:26:00,0.62547,0.6255,0.6254,0.62543,129699999.0
2006-03-20 21:27:00,0.62545,0.6255,0.6254,0.6255,56600000.0
2006-03-20 21:28:00,0.6255,0.6255,0.62545,0.62545,31000000.0
2006-03-20 21:29:00,0.62545,0.6255,0.6253,0.6254,142099998.0
2006-03-20 21:30:00,0.62547,0.62555,0.6254,0.6255,157199998.0
2006-03-20 21:31:00,0.6255,0.6255,0.62545,0.62545,9500000.0
2006-03-20 21:32:00,0.62545,0.6255,0.6254,0.6255,40600000.0
2006-03-20 21:33:00,0.6255,0.6255,0.62545,0.6255,78100000.0
2006-03-20 21:34:00,0.6255,0.6255,0.62537,0.62545,89400000.0
2006-03-20 21:35:00,0.62545,0.6255,0.62543,0.62545,245100001.0
2006-03-20 21:36:00,0.62545,0.62555,0.62538,0.6255,170199999.0
2006-03-20 21:37:00,0.62547,0.62555,0.62545,0.6255,88599999.0
2006-03-20 21:38:00,0.6255,0.62555,0.62545,0.62547,92699999.0
2006-03-20 21:39:00,0.62545,0.6255,0.62535,0.62547,84499999.0
2006-03-20 21:40:00,0.6255,0.62555,0.62535,0.62553,145600000.0
2006-03-20 21:41:00,0.62545,0.6255,0.6254,0.6255,113299998.0
2006-03-20 21:42:00,0.62547,0.6255,0.62545,0.62545,119399999.0
2006-03-20 21:43:00,0.62545,0.62555,0.6254,0.6254,60400000.0
2006-03-20 21:44:00,0.6255,0.6255,0.6253,0.6253,45000000.0
2006-03-20 21:45:00,0.62545,0.6255,0.62538,0.62545,99700000.0
2006-03-20 21:46:00,0.62543,0.6255,0.62542,0.62542,93500001.0
2006-03-20 21:47:00,0.62545,0.6255,0.62545,0.6255,77200000.0
2006-03-20 21:48:00,0.6255,0.6255,0.6255,0.6255,71999999.0
2006-03-20 21:49:00,0.62545,0.6255,0.62535,0.62543,97699998.0
2006-03-20 21:50:00,0.6255,0.62555,0.6254,0.62547,59500000.0
2006-03-20 21:51:00,0.62545,0.6255,0.62543,0.6255,89700000.0
2006-03-20 21:52:00,0.62545,0.6256,0.62542,0.6255,67000000.0
2006-03-20 21:53:00,0.6254,0.6255,0.6254,0.6255,64900000.0
2006-03-20 21:54:00,0.6255,0.6255,0.6254,0.62545,109100001.0
2006-03-20 21:55:00,0.62545,0.6255,0.62543,0.62545,41500000.0
2006-03-20 21:56:00,0.6255,0.6255,0.6254,0.6254,60600001.0
2006-03-20 21:57:00,0.62545,0.6255,0.62535,0.62547,146900001.0
2006-03-20 21:58:00,0.62545,0.6255,0.62545,0.6255,90000000.0
2006-03-20 21:59:00,0.62545,0.62555,0.62545,0.62545,69800000.0
2006-03-20 22:00:00,0.62545,0.6255,0.6254,0.6255,85300000.0
2006-03-20 22:01:00,0.62547,0.6255,0.6254,0.62545,95100000.0
2006-03-20 22:02:00,0.6255,0.6255,0.62545,0.62545,100799998.0
2006-03-20 22:03:00,0.6255,0.6255,0.62548,0.62548,46200001.0
2006-03-20 22:04:00,0.62545,0.6255,0.6254,0.62545,65900000.0
2006-03-20 22:05:00,0.6254,0.62555,0.6254,0.62543,169299998.0
2006-03-20 22:06:00,0.6253,0.6256,0.6253,0.62545,149700001.0
2006-03-20 22:07:00,0.62545,0.6255,0.6254,0.6254,100300000.0
2006-03-20 22:08:00,0.62545,0.6256,0.6254,0.6256,100399997.0
2006-03-20 22:09:00,0.6255,0.6255,0.6254,0.62547,88399998.0
2006-03-20 22:10:00,0.62545,0.6255,0.6254,0.62545,60999999.0
2006-03-20 22:11:00,0.62537,0.6255,0.62537,0.6255,113199999.0
2006-03-20 22:12:00,0.62545,0.6255,0.62538,0.62543,124199999.0
2006-03-20 22:13:00,0.62555,0.62555,0.6254,0.62545,99700000.0
2006-03-20 22:14:00,0.6255,0.6255,0.62535,0.62547,121999999.0
2006-03-20 22:15:00,0.62547,0.6255,0.6254,0.62545,93000000.0
2006-03-20 22:16:00,0.62543,0.62553,0.62543,0.62545,65899998.0
2006-03-20 22:17:00,0.6255,0.6255,0.6254,0.6255,108300000.0
2006-03-20 22:18:00,0.6255,0.6255,0.62535,0.62535,92100000.0
2006-03-20 22:19:00,0.62545,0.62555,0.62535,0.62545,82600000.0
2006-03-20 22:20:00,0.6255,0.6255,0.62545,0.62545,67700000.0
2006-03-20 22:21:00,0.6255,0.6255,0.6254,0.62545,149600003.0
2006-03-20 22:22:00,0.62553,0.62553,0.6254,0.6254,93100001.0
2006-03-20 22:23:00,0.6254,0.62555,0.6254,0.6255,69100000.0
2006-03-20 22:24:00,0.6254,0.6255,0.62538,0.6255,233400001.0
2006-03-20 22:25:00,0.6254,0.6255,0.6254,0.62545,80699999.0
2006-03-20 22:26:00,0.62545,0.6255,0.62543,0.6255,88599999.0
2006-03-20 22:27:00,0.6254,0.62555,0.6254,0.62555,86000000.0
2006-03-20 22:28:00,0.62535,0.62547,0.62535,0.62547,34600000.0
2006-03-20 22:29:00,0.62545,0.6255,0.62545,0.62545,50200001.0
2006-03-20 22:30:00,0.6255,0.62555,0.62545,0.6255,130600000.0
2006-03-20 22:31:00,0.6255,0.6255,0.62537,0.62537,79799999.0
2006-03-20 22:32:00,0.6255,0.6255,0.6255,0.6255,4700000.0
2006-03-20 22:33:00,0.62545,0.6255,0.62545,0.6255,107999998.0
2006-03-20 22:34:00,0.62545,0.6255,0.6252,0.62547,95500001.0
2006-03-20 22:35:00,0.62552,0.62552,0.62543,0.62543,131399999.0
2006-03-20 22:36:00,0.62545,0.6255,0.6254,0.62545,111999998.0
2006-03-20 22:37:00,0.62545,0.62545,0.6254,0.62545,83899999.0
2006-03-20 22:38:00,0.62535,0.62545,0.6252,0.62545,92200000.0
2006-03-20 22:39:00,0.62545,0.6255,0.62545,0.6255,23100000.0
2006-03-20 22:40:00,0.62545,0.6255,0.62535,0.6254,66900000.0
2006-03-20 22:41:00,0.62545,0.62545,0.62543,0.62545,46700000.0
2006-03-20 22:42:00,0.62545,0.62553,0.6254,0.62553,75900000.0
2006-03-20 22:43:00,0.62545,0.62555,0.6253,0.62545,201000003.0
2006-03-20 22:44:00,0.6255,0.62553,0.62537,0.62537,157200001.0
2006-03-20 22:45:00,0.62545,0.62555,0.6254,0.62545,151200000.0
2006-03-20 22:46:00,0.62547,0.6255,0.62525,0.6254,209800001.0
2006-03-20 22:47:00,0.6254,0.6255,0.6254,0.62548,60400001.0
2006-03-20 22:48:00,0.62543,0.62555,0.6253,0.62545,96000000.0
2006-03-20 22:49:00,0.62545,0.62545,0.62545,0.62545,44600000.0
2006-03-20 22:50:00,0.6255,0.6255,0.6252,0.62545,180100001.0
2006-03-20 22:51:00,0.62545,0.6255,0.62537,0.6254,219999998.0
2006-03-20 22:52:00,0.62547,0.62547,0.6254,0.62545,125900002.0
2006-03-20 22:53:00,0.6255,0.6255,0.6254,0.6255,50700000.0
2006-03-20 22:54:00,0.62548,0.6255,0.6254,0.6254,70200000.0
2006-03-20 22:55:00,0.6254,0.62555,0.6254,0.6254,83300000.0
2006-03-20 22:56:00,0.6255,0.62552,0.6254,0.62545,98199999.0
2006-03-20 22:57:00,0.62545,0.6256,0.62543,0.62548,76000001.0
2006-03-20 22:58:00,0.62545,0.62555,0.6254,0.62545,83600001.0
2006-03-20 22:59:00,0.6253,0.6255,0.62525,0.62525,144100002.0
2006-03-20 23:00:00,0.6253,0.6255,0.6253,0.62545,124200000.0
2006-03-20 23:01:00,0.62545,0.62553,0.62535,0.6255,108899999.0
2006-03-20 23:02:00,0.62548,0.62548,0.62548,0.62548,4000000.0
2006-03-20 23:03:00,0.6255,0.6255,0.6253,0.62545,47600000.0
2006-03-20 23:04:00,0.62548,0.6255,0.6254,0.6254,46100000.0
2006-03-20 23:05:00,0.62545,0.62563,0.6254,0.6255,78300000.0
2006-03-20 23:06:00,0.6255,0.6255,0.6254,0.6254,81500001.0
2006-03-20 23:07:00,0.6254,0.6255,0.62535,0.62543,102000000.0
2006-03-20 23:08:00,0.62552,0.62552,0.6254,0.62545,89900000.0
2006-03-20 23:09:00,0.6255,0.62557,0.62548,0.6255,68400000.0
2006-03-20 23:10:00,0.62545,0.6255,0.62545,0.62545,61400000.0
2006-03-20 23:11:00,0.6255,0.62555,0.62545,0.62545,66100000.0
2006-03-20 23:12:00,0.6254,0.62552,0.6254,0.62552,104099999.0
2006-03-20 23:13:00,0.6255,0.6255,0.6254,0.62548,103900001.0
2006-03-20 23:14:00,0.62548,0.62555,0.62545,0.62545,46400000.0
2006-03-20 23:15:00,0.62545,0.62545,0.6254,0.6254,51600000.0
2006-03-20 23:16:00,0.62545,0.6255,0.6254,0.6255,25500000.0
2006-03-20 23:17:00,0.62548,0.6255,0.6253,0.62538,81100000.0
2006-03-20 23:18:00,0.62545,0.6255,0.6253,0.6255,58899999.0
2006-03-20 23:19:00,0.6254,0.62545,0.62538,0.62545,118700001.0
2006-03-20 23:20:00,0.6255,0.62555,0.6254,0.6255,145600003.0
2006-03-20 23:21:00,0.6254,0.62545,0.6254,0.62545,31800001.0
2006-03-20 23:22:00,0.6254,0.6255,0.6254,0.6255,76400000.0
2006-03-20 23:23:00,0.62545,0.6255,0.6254,0.6254,67800000.0
2006-03-20 23:24:00,0.6254,0.6255,0.62535,0.6255,54100000.0
2006-03-20 23:25:00,0.62548,0.6255,0.62535,0.6255,142700002.0
2006-03-20 23:26:00,0.62545,0.6255,0.62543,0.6255,76400000.0
2006-03-20 23:27:00,0.6255,0.6255,0.62545,0.62545,59099999.0
2006-03-20 23:28:00,0.62545,0.6255,0.6254,0.6255,55400001.0
2006-03-20 23:29:00,0.6255,0.6255,0.6254,0.62545,38400000.0
2006-03-20 23:30:00,0.6254,0.6255,0.6254,0.6255,92600000.0
2006-03-20 23:31:00,0.62545,0.6255,0.62545,0.62545,94100000.0
2006-03-20 23:32:00,0.6255,0.6255,0.6254,0.62548,57100000.0
2006-03-20 23:33:00,0.6254,0.62553,0.6254,0.62545,29700000.0
2006-03-20 23:34:00,0.62545,0.6255,0.6254,0.62545,61400000.0
2006-03-20 23:35:00,0.6255,0.62555,0.6254,0.62555,69700001.0
2006-03-20 23:36:00,0.62547,0.62555,0.6254,0.6255,84500000.0
2006-03-20 23:37:00,0.6255,0.6255,0.62548,0.6255,55999999.0
2006-03-20 23:38:00,0.6255,0.62555,0.6254,0.6255,85499999.0
2006-03-20 23:39:00,0.6254,0.6255,0.6254,0.62543,66900000.0
2006-03-20 23:40:00,0.6255,0.6255,0.62545,0.62545,23100001.0
2006-03-20 23:41:00,0.6255,0.6255,0.6254,0.6255,43900001.0
2006-03-20 23:42:00,0.6254,0.62545,0.6254,0.62545,20400000.0
2006-03-20 23:43:00,0.6255,0.6255,0.6254,0.6255,105499999.0
2006-03-20 23:44:00,0.6255,0.6255,0.62545,0.62545,62699999.0
2006-03-20 23:45:00,0.62392,0.62407,0.62392,0.62399,77400001.0
2006-03-20 23:46:00,0.62381,0.62417,0.62381,0.62384,111399999.0
2006-03-20 23:47:00,0.62401,0.6243,0.62393,0.62398,106700000.0
2006-03-20 23:48:00,0.62403,0.62425,0.62403,0.62421,62800000.0
2006-03-20 23:49:00,0.62422,0.62434,0.62419,0.62427,129600000.0
2006-03-20 23:50:00,0.62409,0.62429,0.62402,0.62402,131400000.0
2006-03-20 23:51:00,0.62394,0.62424,0.62377,0.62422,127900003.0
2006-03-20 23:52:00,0.62392,0.62431,0.62392,0.62414,95800000.0
2006-03-20 23:53:00,0.6242,0.62436,0.62388,0.62408,98000000.0
2006-03-20 23:54:00,0.624,0.62433,0.62394,0.62402,69100001.0
2006-03-20 23:55:00,0.62426,0.62426,0.62386,0.62386,135800001.0
2006-03-20 23:56:00,0.62407,0.62416,0.62388,0.62398,64300000.0
2006-03-20 23:57:00,0.62406,0.62413,0.62362,0.62362,63800000.0
2006-03-20 23:58:00,0.62355,0.62406,0.62355,0.62391,80799999.0
2006-03-20 23:59:00,0.62389,0.62402,0.6238,0.6238,87800001.0
2006-03-21 00:00:00,0.62396,0.62418,0.62396,0.62405,75600002.0
2006-03-21 00:01:00,0.62409,0.62419,0.6236,0.62389,78500000.0
2006-03-21 00:02:00,0.62365,0.62431,0.62351,0.62406,80999999.0
2006-03-21 00:03:00,0.62385,0.62406,0.62367,0.62367,92800000.0
2006-03-21 00:04:00,0.62409,0.62454,0.62409,0.62447,50900001.0
2006-03-21 00:05:00,0.6241,0.62418,0.62377,0.62396,115799997.0
2006-03-21 00:06:00,0.62383,0.62399,0.6237,0.62393,98700000.0
2006-03-21 00:07:00,0.62389,0.62399,0.62367,0.62367,137800001.0
2006-03-21 00:08:00,0.62395,0.62395,0.62345,0.62365,100100001.0
2006-03-21 00:09:00,0.62371,0.62393,0.62362,0.6239,159199997.0
2006-03-21 00:10:00,0.62371,0.62411,0.62371,0.624,80900000.0
2006-03-21 00:11:00,0.62415,0.62425,0.62387,0.62406,91100000.0
2006-03-21 00:12:00,0.62408,0.62415,0.62387,0.62402,70300001.0
2006-03-21 00:13:00,0.6241,0.62413,0.6237,0.62389,115599998.0
2006-03-21 00:14:00,0.62389,0.62404,0.62372,0.62392,144200000.0
2006-03-21 00:15:00,0.62412,0.62416,0.62395,0.62413,164200000.0
2006-03-21 00:16:00,0.6242,0.6242,0.62396,0.62405,92299999.0
2006-03-21 00:17:00,0.62402,0.62416,0.62386,0.62404,65400000.0
2006-03-21 00:18:00,0.62402,0.62411,0.62374,0.62375,97600000.0
2006-03-21 00:19:00,0.62381,0.62408,0.62377,0.62408,92100000.0
2006-03-21 00:20:00,0.62407,0.62414,0.62372,0.62386,138800000.0
2006-03-21 00:21:00,0.62394,0.62406,0.62373,0.62381,81399998.0
2006-03-21 00:22:00,0.62361,0.62385,0.62349,0.62385,98800000.0
2006-03-21 00:23:00,0.62341,0.62381,0.62333,0.62333,125500000.0
2006-03-21 00:24:00,0.62389,0.62389,0.62351,0.62359,126300001.0
2006-03-21 00:25:00,0.62371,0.62376,0.62354,0.62358,95700001.0
2006-03-21 00:26:00,0.62354,0.62362,0.62349,0.6235,92600000.0
2006-03-21 00:27:00,0.62519,0.62519,0.62397,0.62397,81399998.0
2006-03-21 00:28:00,0.62358,0.62361,0.62331,0.62331,143199996.0
2006-03-21 00:29:00,0.6232,0.6232,0.62317,0.6232,30400000.0
2006-03-21 00:30:00,0.62322,0.62322,0.62288,0.62288,85200000.0
2006-03-21 00:31:00,0.6231,0.62315,0.62308,0.6231,97300002.0
2006-03-21 00:32:00,0.62319,0.6235,0.62319,0.62342,108399998.0
2006-03-21 00:33:00,0.62345,0.62345,0.6233,0.6233,99299998.0
2006-03-21 00:34:00,0.62353,0.62368,0.62353,0.62368,36500000.0
2006-03-21 00:35:00,0.62361,0.62362,0.62348,0.62359,104800000.0
2006-03-21 00:36:00,0.62367,0.62371,0.62359,0.62359,85500000.0
2006-03-21 00:37:00,0.62378,0.62378,0.62365,0.62372,92200000.0
2006-03-21 00:38:00,0.6237,0.62371,0.62356,0.62371,53000000.0
2006-03-21 00:39:00,0.62373,0.62373,0.62362,0.62373,73600001.0
2006-03-21 00:40:00,0.62366,0.62367,0.62358,0.62361,84799999.0
2006-03-21 00:41:00,0.62361,0.62361,0.62335,0.62355,55300000.0
2006-03-21 00:42:00,0.62354,0.62359,0.62354,0.62358,66800000.0
2006-03-21 00:43:00,0.62363,0.62363,0.62348,0.62348,103999998.0
2006-03-21 00:44:00,0.62352,0.62352,0.62335,0.62335,63800000.0
2006-03-21 00:45:00,0.62335,0.62345,0.62335,0.62335,81400001.0
2006-03-21 00:46:00,0.6234,0.6234,0.6234,0.6234,49500000.0
2006-03-21 00:47:00,0.62345,0.62345,0.6234,0.6234,27800000.0
2006-03-21 00:48:00,0.62345,0.6235,0.6234,0.62345,58800000.0
2006-03-21 00:49:00,0.62335,0.62343,0.62326,0.62343,80800002.0
2006-03-21 00:50:00,0.62343,0.6236,0.62334,0.6236,55100000.0
2006-03-21 00:51:00,0.6236,0.6236,0.6236,0.6236,28700001.0
2006-03-21 00:52:00,0.62358,0.62363,0.6235,0.62361,88499999.0
2006-03-21 00:53:00,0.62363,0.62373,0.62363,0.62369,125199999.0
2006-03-21 00:54:00,0.6236,0.62372,0.62355,0.62372,134800000.0
2006-03-21 00:55:00,0.62372,0.62372,0.62358,0.62358,77000002.0
2006-03-21 00:56:00,0.62355,0.62355,0.6235,0.62353,97800000.0
2006-03-21 00:57:00,0.62345,0.62353,0.62345,0.6235,41999999.0
2006-03-21 00:58:00,0.6235,0.62355,0.62345,0.62355,90199999.0
2006-03-21 00:59:00,0.6235,0.62364,0.6235,0.6236,62300000.0
2006-03-21 01:00:00,0.62355,0.62365,0.62355,0.6236,33599999.0
2006-03-21 01:01:00,0.62362,0.62362,0.62348,0.62348,21600000.0
2006-03-21 01:02:00,0.62345,0.62345,0.6234,0.6234,20400000.0
2006-03-21 01:03:00,0.62354,0.62376,0.62354,0.6237,59099999.0
2006-03-21 01:04:00,0.6237,0.62384,0.62366,0.62384,82800000.0
2006-03-21 01:05:00,0.62374,0.62382,0.62368,0.62376,101199998.0
2006-03-21 01:06:00,0.62376,0.62389,0.62371,0.62384,61600000.0
2006-03-21 01:07:00,0.62385,0.62385,0.6238,0.62385,30000000.0
2006-03-21 01:08:00,0.62377,0.6238,0.62377,0.6238,26400000.0
2006-03-21 01:09:00,0.62385,0.62385,0.62375,0.62382,107500000.0
2006-03-21 01:10:00,0.62377,0.6238,0.62377,0.6238,57000000.0
2006-03-21 01:11:00,0.6238,0.62397,0.62375,0.62375,82500000.0
2006-03-21 01:12:00,0.6238,0.62394,0.6238,0.6238,67199999.0
2006-03-21 01:13:00,0.62387,0.62392,0.62385,0.6239,75600000.0
2006-03-21 01:14:00,0.6238,0.6239,0.6238,0.62382,57900000.0
2006-03-21 01:15:00,0.6239,0.6239,0.6239,0.6239,28700000.0
2006-03-21 01:16:00,0.62385,0.6239,0.62385,0.62388,65199998.0
2006-03-21 01:17:00,0.62384,0.62384,0.62381,0.62381,29500000.0
2006-03-21 01:18:00,0.62373,0.62375,0.6236,0.62373,98900000.0
2006-03-21 01:19:00,0.62367,0.62385,0.62367,0.6237,67200000.0
2006-03-21 01:20:00,0.62362,0.62368,0.6236,0.62368,64600000.0
2006-03-21 01:21:00,0.62365,0.62375,0.62365,0.62375,74400000.0
2006-03-21 01:22:00,0.62363,0.6237,0.62363,0.6237,100600004.0
2006-03-21 01:23:00,0.62367,0.62377,0.62365,0.6237,97100002.0
2006-03-21 01:24:00,0.62369,0.62371,0.62361,0.62367,96100000.0
2006-03-21 01:25:00,0.6236,0.6236,0.62355,0.6236,24800000.0
2006-03-21 01:26:00,0.62376,0.62397,0.62372,0.62372,48000000.0
2006-03-21 01:27:00,0.62352,0.62357,0.62328,0.62338,98300000.0
2006-03-21 01:28:00,0.62337,0.62337,0.62318,0.62328,121000000.0
2006-03-21 01:29:00,0.6233,0.6233,0.62327,0.62327,19100000.0
2006-03-21 01:30:00,0.62335,0.62335,0.62325,0.62325,43800000.0
2006-03-21 01:31:00,0.62335,0.62359,0.62335,0.62359,89800000.0
2006-03-21 01:32:00,0.62356,0.62362,0.62345,0.62362,98599998.0
2006-03-21 01:33:00,0.62357,0.62357,0.6234,0.6234,76599999.0
2006-03-21 01:34:00,0.62339,0.62339,0.62322,0.62337,58299999.0
2006-03-21 01:35:00,0.62339,0.62352,0.62335,0.62335,92300001.0
2006-03-21 01:36:00,0.62337,0.62343,0.62334,0.62335,97999999.0
2006-03-21 01:37:00,0.6234,0.62345,0.62338,0.6234,43800000.0
2006-03-21 01:38:00,0.62345,0.62345,0.62337,0.62337,32599999.0
2006-03-21 01:39:00,0.62335,0.62345,0.62335,0.62335,111699998.0
2006-03-21 01:40:00,0.62355,0.6236,0.62335,0.62335,133700002.0
2006-03-21 01:41:00,0.62352,0.62352,0.62327,0.62327,56599999.0
2006-03-21 01:42:00,0.62315,0.62325,0.62315,0.6232,39200000.0
2006-03-21 01:43:00,0.62325,0.62325,0.6232,0.6232,35500000.0
2006-03-21 01:44:00,0.62322,0.62322,0.62295,0.62305,75800002.0
2006-03-21 01:45:00,0.62289,0.6234,0.62289,0.62323,111499999.0
2006-03-21 01:46:00,0.6233,0.62345,0.6233,0.6233,164999999.0
2006-03-21 01:47:00,0.62335,0.62335,0.62325,0.62325,74700001.0
2006-03-21 01:48:00,0.6233,0.62335,0.62325,0.6233,41700001.0
2006-03-21 01:49:00,0.62332,0.62335,0.62325,0.6233,97699998.0
2006-03-21 01:50:00,0.62338,0.62345,0.62321,0.62336,51100000.0
2006-03-21 01:51:00,0.6234,0.62345,0.6234,0.62345,66600000.0
2006-03-21 01:52:00,0.62339,0.62339,0.62334,0.62338,49400000.0
2006-03-21 01:53:00,0.62335,0.62335,0.6232,0.6233,77699999.0
2006-03-21 01:54:00,0.62339,0.62345,0.62323,0.62345,64900000.0
2006-03-21 01:55:00,0.62347,0.6236,0.62335,0.62343,118800002.0
2006-03-21 01:56:00,0.62348,0.62351,0.62341,0.62343,65000000.0
2006-03-21 01:57:00,0.62335,0.6235,0.62335,0.6234,89099999.0
2006-03-21 01:58:00,0.62335,0.62347,0.62335,0.62347,59100001.0
2006-03-21 01:59:00,0.6234,0.62345,0.62335,0.62337,127700001.0
2006-03-21 02:00:00,0.62342,0.62346,0.6234,0.62346,71099999.0
2006-03-21 02:01:00,0.62352,0.62352,0.62334,0.62337,74200001.0
2006-03-21 02:02:00,0.62326,0.62326,0.62302,0.62316,117100001.0
2006-03-21 02:03:00,0.62309,0.62323,0.62309,0.6231,53000000.0
2006-03-21 02:04:00,0.62303,0.62303,0.62284,0.62284,38799999.0
2006-03-21 02:05:00,0.62276,0.62276,0.62254,0.62265,78500000.0
2006-03-21 02:06:00,0.62264,0.62277,0.62264,0.62277,62400001.0
2006-03-21 02:07:00,0.62274,0.62283,0.62274,0.62277,136099999.0
2006-03-21 02:08:00,0.6227,0.62292,0.6227,0.62292,97200000.0
2006-03-21 02:09:00,0.62297,0.62304,0.6229,0.62297,59600000.0
2006-03-21 02:10:00,0.62306,0.62309,0.62276,0.62287,69200000.0
2006-03-21 02:11:00,0.62286,0.62289,0.62275,0.62275,84499999.0
2006-03-21 02:12:00,0.6227,0.62275,0.62253,0.62264,91300000.0
2006-03-21 02:13:00,0.62272,0.62274,0.62251,0.6226,172699999.0
2006-03-21 02:14:00,0.62262,0.62276,0.62262,0.62268,105200001.0
2006-03-21 02:15:00,0.62277,0.62282,0.62261,0.6227,117500000.0
2006-03-21 02:16:00,0.62261,0.62267,0.62258,0.6226,100899999.0
2006-03-21 02:17:00,0.6226,0.62265,0.6226,0.62265,39800000.0
2006-03-21 02:18:00,0.62255,0.62292,0.62255,0.62292,79200001.0
2006-03-21 02:19:00,0.62293,0.62293,0.62284,0.62292,74699999.0
2006-03-21 02:20:00,0.623,0.623,0.62281,0.62295,93600000.0
2006-03-21 02:21:00,0.62307,0.62323,0.62307,0.62323,119499997.0
2006-03-21 02:22:00,0.62329,0.6235,0.62329,0.6235,119199999.0
2006-03-21 02:23:00,0.62335,0.62349,0.62334,0.62335,166400001.0
2006-03-21 02:24:00,0.6234,0.62345,0.62335,0.6234,159800002.0
2006-03-21 02:25:00,0.62341,0.62341,0.62316,0.62316,73399998.0
2006-03-21 02:26:00,0.62325,0.6233,0.62315,0.62315,52100000.0
2006-03-21 02:27:00,0.62323,0.62332,0.62304,0.62315,83000000.0
2006-03-21 02:28:00,0.62309,0.62315,0.62302,0.6231,95099998.0
2006-03-21 02:29:00,0.62318,0.62318,0.62304,0.62313,106000001.0
2006-03-21 02:30:00,0.62325,0.62325,0.62317,0.62325,45200000.0
2006-03-21 02:31:00,0.62325,0.6233,0.62315,0.6233,135199996.0
2006-03-21 02:32:00,0.6232,0.62328,0.6232,0.62325,63600000.0
2006-03-21 02:33:00,0.62325,0.62325,0.6232,0.62325,67099997.0
2006-03-21 02:34:00,0.62316,0.62335,0.62316,0.6233,103600000.0
2006-03-21 02:35:00,0.62325,0.62334,0.62323,0.62331,89699999.0
2006-03-21 02:36:00,0.62334,0.62338,0.62325,0.62325,104300000.0
2006-03-21 02:37:00,0.62335,0.62335,0.6233,0.6233,47000000.0
2006-03-21 02:38:00,0.62332,0.62332,0.62312,0.62312,93900000.0
2006-03-21 02:39:00,0.62312,0.62333,0.62312,0.62328,27100000.0
2006-03-21 02:40:00,0.6233,0.6235,0.62326,0.6235,126599999.0
2006-03-21 02:41:00,0.62352,0.62372,0.62344,0.62372,68400001.0
2006-03-21 02:42:00,0.62385,0.62385,0.6238,0.62383,84500002.0
2006-03-21 02:43:00,0.62392,0.62422,0.62392,0.62422,16600000.0
2006-03-21 02:44:00,0.62435,0.62452,0.62432,0.62452,97000003.0
2006-03-21 02:45:00,0.62446,0.62466,0.62443,0.62466,41600000.0
2006-03-21 02:46:00,0.62455,0.62455,0.62435,0.62435,80200000.0
2006-03-21 02:47:00,0.62431,0.62442,0.62425,0.62442,105099999.0
2006-03-21 02:48:00,0.62445,0.62445,0.62433,0.62443,45799999.0
2006-03-21 02:49:00,0.62454,0.62467,0.62452,0.62463,104400000.0
2006-03-21 02:50:00,0.62466,0.62466,0.62448,0.6245,45300000.0
2006-03-21 02:51:00,0.62453,0.6246,0.62442,0.62448,69500000.0
2006-03-21 02:52:00,0.62452,0.62468,0.62452,0.62461,138900002.0
2006-03-21 02:53:00,0.62467,0.62478,0.62467,0.62478,15100000.0
2006-03-21 02:54:00,0.62475,0.6249,0.62475,0.6249,38200000.0
2006-03-21 02:55:00,0.62496,0.62498,0.62491,0.62491,38800000.0
2006-03-21 02:56:00,0.62497,0.62502,0.62491,0.62491,98099999.0
2006-03-21 02:57:00,0.62482,0.62493,0.62479,0.62492,93799999.0
2006-03-21 02:58:00,0.62486,0.62498,0.62483,0.62488,90499999.0
2006-03-21 02:59:00,0.62488,0.6249,0.6248,0.6248,89600000.0
2006-03-21 03:00:00,0.6248,0.6249,0.6248,0.62489,46000000.0
2006-03-21 03:01:00,0.62486,0.62486,0.6247,0.62485,91100002.0
2006-03-21 03:02:00,0.62474,0.6249,0.62474,0.6249,62400000.0
2006-03-21 03:03:00,0.62491,0.62499,0.62477,0.62485,115900000.0
2006-03-21 03:04:00,0.62495,0.62498,0.62495,0.62495,67000001.0
2006-03-21 03:05:00,0.6249,0.62514,0.6249,0.62514,77900000.0
2006-03-21 03:06:00,0.6251,0.62514,0.6251,0.62514,75299999.0
2006-03-21 03:07:00,0.62513,0.62513,0.62497,0.62503,34300001.0
2006-03-21 03:08:00,0.625,0.62515,0.625,0.62505,130600001.0
2006-03-21 03:09:00,0.62512,0.6252,0.62511,0.62511,57300000.0
2006-03-21 03:10:00,0.62498,0.62504,0.62494,0.62494,113199999.0
2006-03-21 03:11:00,0.62489,0.62494,0.62468,0.62468,115100000.0
2006-03-21 03:12:00,0.62481,0.62498,0.62478,0.62488,71899999.0
2006-03-21 03:13:00,0.62485,0.62485,0.62483,0.62483,25400000.0
2006-03-21 03:14:00,0.62493,0.62505,0.62493,0.62503,51100000.0
2006-03-21 03:15:00,0.62498,0.62498,0.62491,0.62495,69800001.0
2006-03-21 03:16:00,0.62511,0.62537,0.62511,0.62532,54599999.0
2006-03-21 03:17:00,0.6253,0.62565,0.6253,0.62562,79599999.0
2006-03-21 03:18:00,0.6257,0.6257,0.62556,0.62563,88300000.0
2006-03-21 03:19:00,0.62542,0.62567,0.62542,0.62555,72299999.0
2006-03-21 03:20:00,0.62559,0.62563,0.62549,0.62555,125600001.0
2006-03-21 03:21:00,0.62548,0.62548,0.62547,0.62547,23900000.0
2006-03-21 03:22:00,0.62535,0.62551,0.6253,0.6254,100600000.0
2006-03-21 03:23:00,0.6254,0.6255,0.6254,0.62542,85899999.0
2006-03-21 03:24:00,0.62544,0.62544,0.62537,0.62541,59700000.0
2006-03-21 03:25:00,0.62539,0.62539,0.62528,0.62536,78099998.0
2006-03-21 03:26:00,0.62532,0.62535,0.6252,0.6252,81999999.0
2006-03-21 03:27:00,0.62523,0.62523,0.62495,0.62505,67000000.0
2006-03-21 03:28:00,0.625,0.62505,0.62495,0.62495,111800000.0
2006-03-21 03:29:00,0.62504,0.62518,0.62504,0.62518,55800000.0
2006-03-21 03:30:00,0.62524,0.62528,0.62517,0.62517,62100000.0
2006-03-21 03:31:00,0.62526,0.62546,0.62526,0.62546,88400000.0
2006-03-21 03:32:00,0.62564,0.62582,0.62559,0.62582,101199999.0
2006-03-21 03:33:00,0.62584,0.62584,0.62574,0.62574,86500003.0
2006-03-21 03:34:00,0.62571,0.62572,0.6256,0.6256,32800000.0
2006-03-21 03:35:00,0.62567,0.62567,0.62552,0.62555,112999998.0
2006-03-21 03:36:00,0.62542,0.62557,0.62542,0.62557,64000000.0
2006-03-21 03:37:00,0.62567,0.62567,0.62553,0.62554,86199998.0
2006-03-21 03:38:00,0.62555,0.6256,0.62555,0.6256,40500000.0
2006-03-21 03:39:00,0.62565,0.62565,0.62558,0.62558,55300000.0
2006-03-21 03:40:00,0.62549,0.62562,0.62549,0.6256,95599999.0
2006-03-21 03:41:00,0.62547,0.62561,0.62544,0.62561,66899999.0
2006-03-21 03:42:00,0.62555,0.6257,0.62549,0.6257,121700000.0
2006-03-21 03:43:00,0.62555,0.62558,0.62555,0.62555,44600000.0
2006-03-21 03:44:00,0.6256,0.6256,0.62555,0.62555,56799999.0
2006-03-21 03:45:00,0.62565,0.62565,0.62555,0.62555,24000000.0
2006-03-21 03:46:00,0.6256,0.62565,0.6254,0.62558,96700000.0
2006-03-21 03:47:00,0.62551,0.62569,0.62547,0.62569,95799998.0
2006-03-21 03:48:00,0.62572,0.6259,0.62568,0.6259,100200000.0
2006-03-21 03:49:00,0.6259,0.62608,0.6259,0.62602,113200000.0
2006-03-21 03:50:00,0.62591,0.62593,0.6259,0.62593,98699998.0
2006-03-21 03:51:00,0.62602,0.62605,0.62591,0.62593,69400000.0
2006-03-21 03:52:00,0.6259,0.62594,0.62587,0.62594,95999996.0
2006-03-21 03:53:00,0.62586,0.62586,0.62555,0.62555,102999999.0
2006-03-21 03:54:00,0.62544,0.62572,0.62544,0.62572,80599998.0
2006-03-21 03:55:00,0.62555,0.6256,0.6255,0.6256,95999999.0
2006-03-21 03:56:00,0.62548,0.62553,0.62548,0.6255,80900000.0
2006-03-21 03:57:00,0.6255,0.62567,0.62543,0.62557,108199998.0
2006-03-21 03:58:00,0.62558,0.62559,0.62548,0.62555,148499998.0
2006-03-21 03:59:00,0.62555,0.62565,0.62555,0.6256,104500000.0
2006-03-21 04:00:00,0.62555,0.6256,0.62555,0.6256,32700000.0
2006-03-21 04:01:00,0.62555,0.6256,0.6255,0.6256,23800000.0
2006-03-21 04:02:00,0.62548,0.6255,0.62548,0.6255,19600000.0
2006-03-21 04:03:00,0.6255,0.6255,0.62545,0.62545,140800002.0
2006-03-21 04:04:00,0.62552,0.62555,0.6255,0.6255,101099998.0
2006-03-21 04:05:00,0.62547,0.62571,0.62547,0.62571,74799999.0
2006-03-21 04:06:00,0.62575,0.62575,0.62565,0.6257,164699999.0
2006-03-21 04:07:00,0.62571,0.62572,0.62566,0.62567,113800000.0
2006-03-21 04:08:00,0.62573,0.62573,0.62543,0.62547,68599999.0
2006-03-21 04:09:00,0.62549,0.62549,0.62512,0.62535,113199999.0
2006-03-21 04:10:00,0.62529,0.62544,0.62515,0.62544,79800000.0
2006-03-21 04:11:00,0.62551,0.62563,0.62551,0.62563,81299999.0
2006-03-21 04:12:00,0.62564,0.62567,0.62557,0.62567,66900000.0
2006-03-21 04:13:00,0.62568,0.62568,0.62557,0.62557,98600000.0
2006-03-21 04:14:00,0.62562,0.62563,0.6255,0.6255,62300001.0
2006-03-21 04:15:00,0.62558,0.6256,0.62554,0.62559,89500001.0
2006-03-21 04:16:00,0.6256,0.62576,0.6256,0.62567,93700000.0
2006-03-21 04:17:00,0.62575,0.62575,0.62565,0.6257,92100002.0
2006-03-21 04:18:00,0.62576,0.62576,0.62552,0.62552,72300000.0
2006-03-21 04:19:00,0.62553,0.62553,0.62545,0.62547,65299999.0
2006-03-21 04:20:00,0.62545,0.6255,0.62545,0.6255,47700002.0
2006-03-21 04:21:00,0.62555,0.62555,0.62545,0.62545,143099998.0
2006-03-21 04:22:00,0.62546,0.62557,0.62545,0.62545,82300000.0
2006-03-21 04:23:00,0.62546,0.62547,0.62536,0.62547,104699999.0
2006-03-21 04:24:00,0.62557,0.62571,0.62555,0.62555,81100001.0
2006-03-21 04:25:00,0.62559,0.6258,0.62555,0.62555,57300000.0
2006-03-21 04:26:00,0.62554,0.62558,0.6255,0.6255,88599999.0
2006-03-21 04:27:00,0.62566,0.62581,0.62564,0.62581,69700000.0
2006-03-21 04:28:00,0.62592,0.62592,0.62574,0.62588,92500000.0
2006-03-21 04:29:00,0.6259,0.6259,0.62587,0.62587,18800000.0
2006-03-21 04:30:00,0.6258,0.62585,0.62575,0.6258,80600000.0
2006-03-21 04:31:00,0.62573,0.62584,0.62572,0.62572,76200000.0
2006-03-21 04:32:00,0.62566,0.62581,0.62566,0.6258,70700000.0
2006-03-21 04:33:00,0.6258,0.62585,0.62577,0.6258,71400000.0
2006-03-21 04:34:00,0.62585,0.62585,0.6258,0.6258,9600000.0
2006-03-21 04:35:00,0.62575,0.62584,0.62568,0.62584,42000000.0
2006-03-21 04:36:00,0.62584,0.626,0.62584,0.62596,67800000.0
2006-03-21 04:37:00,0.62598,0.62598,0.6259,0.62593,121200001.0
2006-03-21 04:38:00,0.62597,0.62597,0.62579,0.62589,60400001.0
2006-03-21 04:39:00,0.62587,0.62597,0.62587,0.62597,65600000.0
2006-03-21 04:40:00,0.626,0.626,0.62595,0.62595,75499999.0
2006-03-21 04:41:00,0.626,0.626,0.6259,0.62595,68400001.0
2006-03-21 04:42:00,0.62598,0.62598,0.62587,0.62596,90900000.0
2006-03-21 04:43:00,0.62593,0.62601,0.62585,0.62593,124400000.0
2006-03-21 04:44:00,0.62595,0.62602,0.6259,0.6259,138700000.0
2006-03-21 04:45:00,0.62593,0.626,0.62593,0.626,71300000.0
2006-03-21 04:46:00,0.62602,0.62608,0.62592,0.62592,157299998.0
2006-03-21 04:47:00,0.62593,0.62597,0.62587,0.6259,93600000.0
2006-03-21 04:48:00,0.6259,0.62595,0.62585,0.62595,106200000.0
2006-03-21 04:49:00,0.62594,0.62594,0.62576,0.62584,140100000.0
2006-03-21 04:50:00,0.62593,0.62595,0.62589,0.62595,62999999.0
2006-03-21 04:51:00,0.62596,0.62602,0.62591,0.62592,106699998.0
2006-03-21 04:52:00,0.62602,0.62608,0.62595,0.62595,88500000.0
2006-03-21 04:53:00,0.62613,0.6262,0.6261,0.62616,81500000.0
2006-03-21 04:54:00,0.62613,0.62625,0.62613,0.62625,95300000.0
2006-03-21 04:55:00,0.62622,0.62622,0.62608,0.62611,67799999.0
2006-03-21 04:56:00,0.62605,0.62626,0.62601,0.62626,101399999.0
2006-03-21 04:57:00,0.62629,0.62629,0.62601,0.6262,84300001.0
2006-03-21 04:58:00,0.62615,0.62628,0.6261,0.6261,105500001.0
2006-03-21 04:59:00,0.6262,0.6263,0.62608,0.6262,116100000.0
2006-03-21 05:00:00,0.62618,0.62618,0.62603,0.62609,45500000.0
2006-03-21 05:01:00,0.62605,0.62615,0.62595,0.62613,67700000.0
2006-03-21 05:02:00,0.62609,0.62609,0.62598,0.62598,16700000.0
2006-03-21 05:03:00,0.62605,0.62626,0.62605,0.62615,95700002.0
2006-03-21 05:04:00,0.6263,0.62645,0.62621,0.6264,78700000.0
2006-03-21 05:05:00,0.6264,0.62658,0.62635,0.62648,74800000.0
2006-03-21 05:06:00,0.62658,0.62682,0.62645,0.62682,126199998.0
2006-03-21 05:07:00,0.6269,0.6269,0.62674,0.62678,78700000.0
2006-03-21 05:08:00,0.62683,0.62695,0.62678,0.62687,73499999.0
2006-03-21 05:09:00,0.62686,0.62694,0.62669,0.6268,149100001.0
2006-03-21 05:10:00,0.62677,0.62678,0.62677,0.62678,19200000.0
2006-03-21 05:11:00,0.6268,0.62696,0.62672,0.62696,129999998.0
2006-03-21 05:12:00,0.62694,0.62711,0.6268,0.6268,77700000.0
2006-03-21 05:13:00,0.62677,0.62685,0.62666,0.6268,67200000.0
2006-03-21 05:14:00,0.6268,0.62685,0.62675,0.62685,79000000.0
2006-03-21 05:15:00,0.62681,0.62686,0.62676,0.62682,37600000.0
2006-03-21 05:16:00,0.62685,0.62697,0.62685,0.6269,83500001.0
2006-03-21 05:17:00,0.62693,0.62697,0.62683,0.62697,94000000.0
2006-03-21 05:18:00,0.62698,0.62698,0.62672,0.62681,71500000.0
2006-03-21 05:19:00,0.62685,0.62702,0.6268,0.62702,71800001.0
2006-03-21 05:20:00,0.62703,0.62706,0.62695,0.62695,89700002.0
2006-03-21 05:21:00,0.62702,0.62705,0.62687,0.62705,87600001.0
2006-03-21 05:22:00,0.62703,0.6271,0.627,0.6271,49000000.0
2006-03-21 05:23:00,0.62695,0.62695,0.62668,0.62677,78100001.0
2006-03-21 05:24:00,0.62689,0.62689,0.62676,0.62683,96799999.0
2006-03-21 05:25:00,0.62677,0.62698,0.62677,0.6269,152200002.0
2006-03-21 05:26:00,0.62681,0.62684,0.62677,0.62684,134299999.0
2006-03-21 05:27:00,0.62679,0.62679,0.62656,0.62669,44499999.0
2006-03-21 05:28:00,0.62663,0.62663,0.6263,0.62642,66000000.0
2006-03-21 05:29:00,0.62641,0.62669,0.62637,0.62669,78000000.0
2006-03-21 05:30:00,0.62667,0.62669,0.62664,0.62665,76100000.0
2006-03-21 05:31:00,0.62665,0.62669,0.62649,0.62654,78200000.0
2006-03-21 05:32:00,0.62655,0.62665,0.6265,0.62655,87700000.0
2006-03-21 05:33:00,0.62656,0.62656,0.62629,0.62629,39099999.0
2006-03-21 05:34:00,0.62632,0.62636,0.62623,0.62632,69199999.0
2006-03-21 05:35:00,0.6264,0.62645,0.62637,0.62637,125799999.0
2006-03-21 05:36:00,0.62653,0.62657,0.62629,0.62652,108400001.0
2006-03-21 05:37:00,0.62655,0.62655,0.6265,0.6265,54500000.0
2006-03-21 05:38:00,0.6265,0.62655,0.62645,0.62655,84199998.0
2006-03-21 05:39:00,0.62648,0.62676,0.62648,0.62655,97699999.0
2006-03-21 05:40:00,0.6266,0.62676,0.62656,0.62662,108900001.0
2006-03-21 05:41:00,0.6266,0.62662,0.6266,0.6266,76700000.0
2006-03-21 05:42:00,0.62665,0.6267,0.62655,0.62665,90800002.0
2006-03-21 05:43:00,0.62658,0.62674,0.62658,0.6267,43899999.0
2006-03-21 05:44:00,0.62671,0.62671,0.6266,0.6266,63300000.0
2006-03-21 05:45:00,0.62654,0.62657,0.62641,0.62657,139800001.0
2006-03-21 05:46:00,0.62661,0.62671,0.62661,0.62667,122099997.0
2006-03-21 05:47:00,0.62675,0.62683,0.62667,0.62667,64600000.0
2006-03-21 05:48:00,0.62679,0.62683,0.62669,0.62675,51000000.0
2006-03-21 05:49:00,0.62676,0.62683,0.62671,0.62683,42700000.0
2006-03-21 05:50:00,0.62686,0.62699,0.62683,0.62683,133199999.0
2006-03-21 05:51:00,0.6269,0.6269,0.62671,0.62674,68399999.0
2006-03-21 05:52:00,0.62682,0.62682,0.6267,0.62678,75600000.0
2006-03-21 05:53:00,0.6268,0.6269,0.6268,0.6268,40700000.0
2006-03-21 05:54:00,0.6268,0.62695,0.6268,0.6268,59600002.0
2006-03-21 05:55:00,0.6268,0.62685,0.6267,0.6268,92900001.0
2006-03-21 05:56:00,0.6268,0.6268,0.62675,0.6268,84499999.0
2006-03-21 05:57:00,0.62677,0.62697,0.62677,0.62685,76400000.0
2006-03-21 05:58:00,0.62692,0.62692,0.62676,0.62682,72100000.0
2006-03-21 05:59:00,0.62705,0.62705,0.6269,0.62695,27600000.0
2006-03-21 06:00:00,0.6269,0.6269,0.62668,0.6269,110700000.0
2006-03-21 06:01:00,0.62688,0.62688,0.62663,0.62676,86800001.0
2006-03-21 06:02:00,0.62681,0.62681,0.6266,0.6268,116100000.0
2006-03-21 06:03:00,0.62683,0.62687,0.62683,0.62687,53599999.0
2006-03-21 06:04:00,0.62692,0.62692,0.62677,0.62677,41500000.0
2006-03-21 06:05:00,0.62689,0.62707,0.62689,0.62699,98000000.0
2006-03-21 06:06:00,0.62702,0.62708,0.62698,0.62708,55900001.0
2006-03-21 06:07:00,0.62713,0.62713,0.62701,0.62706,109100001.0
2006-03-21 06:08:00,0.6271,0.62717,0.62706,0.62707,58100000.0
2006-03-21 06:09:00,0.627,0.62705,0.6269,0.62705,111399999.0
2006-03-21 06:10:00,0.62703,0.62715,0.62695,0.62702,102100000.0
2006-03-21 06:11:00,0.62689,0.62693,0.62689,0.62693,22300000.0
2006-03-21 06:12:00,0.62685,0.62685,0.62675,0.62675,5600000.0
2006-03-21 06:13:00,0.62677,0.62681,0.62672,0.62672,72200001.0
2006-03-21 06:14:00,0.6267,0.62675,0.6267,0.6267,34299999.0
2006-03-21 06:15:00,0.6267,0.62675,0.62665,0.62675,36999999.0
2006-03-21 06:16:00,0.6267,0.6267,0.6265,0.62667,36000000.0
2006-03-21 06:17:00,0.62672,0.62672,0.62657,0.6266,86700001.0
2006-03-21 06:18:00,0.6265,0.6267,0.6265,0.62663,155300002.0
2006-03-21 06:19:00,0.6267,0.62677,0.6267,0.62677,24800000.0
2006-03-21 06:20:00,0.6267,0.62675,0.6267,0.62675,118099998.0
2006-03-21 06:21:00,0.62677,0.62677,0.62657,0.62657,147099999.0
2006-03-21 06:22:00,0.62666,0.62666,0.62654,0.62663,65600000.0
2006-03-21 06:23:00,0.6267,0.6267,0.6264,0.62665,65500000.0
2006-03-21 06:24:00,0.62657,0.62657,0.62621,0.62653,93699998.0
2006-03-21 06:25:00,0.62657,0.62657,0.62647,0.62647,86199999.0
2006-03-21 06:26:00,0.62644,0.62649,0.62642,0.62642,48500000.0
2006-03-21 06:27:00,0.62636,0.62636,0.62622,0.62632,131600001.0
2006-03-21 06:28:00,0.6263,0.62635,0.62625,0.62633,58099999.0
2006-03-21 06:29:00,0.62628,0.62628,0.62614,0.62615,56700001.0
2006-03-21 06:30:00,0.62612,0.62626,0.62612,0.62619,40600000.0
2006-03-21 06:31:00,0.6263,0.62635,0.62625,0.6263,111000002.0
2006-03-21 06:32:00,0.62638,0.6265,0.62637,0.62644,105400001.0
2006-03-21 06:33:00,0.62629,0.62656,0.62629,0.62645,127700000.0
2006-03-21 06:34:00,0.62633,0.62644,0.62633,0.62642,49700000.0
2006-03-21 06:35:00,0.62635,0.62635,0.62616,0.62629,82200000.0
2006-03-21 06:36:00,0.62622,0.62638,0.62622,0.62634,86300001.0
2006-03-21 06:37:00,0.62629,0.62633,0.6262,0.62623,94100001.0
2006-03-21 06:38:00,0.62628,0.62628,0.62617,0.6262,103599999.0
2006-03-21 06:39:00,0.6263,0.6263,0.62623,0.62625,37799999.0
2006-03-21 06:40:00,0.62614,0.62615,0.62603,0.62611,128599998.0
2006-03-21 06:41:00,0.62591,0.62591,0.62542,0.62542,48000000.0
2006-03-21 06:42:00,0.62528,0.62549,0.62508,0.62513,136900000.0
2006-03-21 06:43:00,0.62523,0.62551,0.62523,0.62551,123600000.0
2006-03-21 06:44:00,0.6255,0.62558,0.62545,0.62558,111100000.0
2006-03-21 06:45:00,0.62555,0.62561,0.62553,0.62557,46099999.0
2006-03-21 06:46:00,0.62557,0.62572,0.62554,0.62572,98000001.0
2006-03-21 06:47:00,0.62577,0.62599,0.62565,0.62565,144300000.0
2006-03-21 06:48:00,0.6256,0.62574,0.62558,0.62574,78400002.0
2006-03-21 06:49:00,0.62566,0.62566,0.62552,0.62552,77900000.0
2006-03-21 06:50:00,0.62565,0.62565,0.6256,0.62563,86099999.0
2006-03-21 06:51:00,0.62567,0.62567,0.62552,0.62558,47500000.0
2006-03-21 06:52:00,0.6256,0.62565,0.62555,0.62565,117499999.0
2006-03-21 06:53:00,0.62555,0.62562,0.62536,0.62551,48400000.0
2006-03-21 06:54:00,0.62555,0.62568,0.62555,0.62568,55000000.0
2006-03-21 06:55:00,0.62575,0.62585,0.62575,0.62575,95000000.0
2006-03-21 06:56:00,0.62578,0.62578,0.62564,0.6257,91699999.0
2006-03-21 06:57:00,0.62575,0.62581,0.62562,0.62578,93700001.0
2006-03-21 06:58:00,0.62555,0.6257,0.62555,0.62565,82200000.0
2006-03-21 06:59:00,0.6255,0.62565,0.6255,0.62565,93999999.0
2006-03-21 07:00:00,0.62555,0.62562,0.62555,0.62562,25400000.0
2006-03-21 07:01:00,0.62565,0.62565,0.62565,0.62565,47000000.0
2006-03-21 07:02:00,0.62563,0.62565,0.62555,0.6256,77300001.0
2006-03-21 07:03:00,0.62568,0.62571,0.62566,0.6257,63800000.0
2006-03-21 07:04:00,0.62574,0.62574,0.62555,0.62555,103700000.0
2006-03-21 07:05:00,0.62553,0.62562,0.62549,0.6256,102099999.0
2006-03-21 07:06:00,0.6256,0.6256,0.6255,0.62555,69699999.0
2006-03-21 07:07:00,0.6256,0.6256,0.6255,0.62555,116100000.0
2006-03-21 07:08:00,0.6256,0.6256,0.62535,0.62555,82100000.0
2006-03-21 07:09:00,0.6255,0.62565,0.6255,0.6256,69400000.0
2006-03-21 07:10:00,0.62556,0.62556,0.62541,0.62541,54800000.0
2006-03-21 07:11:00,0.62516,0.62551,0.62516,0.62547,49800000.0
2006-03-21 07:12:00,0.62547,0.62555,0.62545,0.6255,92800000.0
2006-03-21 07:13:00,0.62555,0.62555,0.62545,0.62545,74200001.0
2006-03-21 07:14:00,0.62545,0.62555,0.6254,0.62555,89199999.0
2006-03-21 07:15:00,0.62552,0.62558,0.62543,0.6255,31199999.0
2006-03-21 07:16:00,0.62552,0.62554,0.62548,0.6255,67200000.0
2006-03-21 07:17:00,0.6255,0.6255,0.6255,0.6255,27900000.0
2006-03-21 07:18:00,0.62552,0.62554,0.62543,0.62554,100299999.0
2006-03-21 07:19:00,0.62552,0.62552,0.62543,0.62543,43799999.0
2006-03-21 07:20:00,0.62555,0.62566,0.62555,0.62566,34100000.0
2006-03-21 07:21:00,0.6255,0.62573,0.6255,0.62569,35800000.0
2006-03-21 07:22:00,0.62573,0.62582,0.62573,0.62582,41500000.0
2006-03-21 07:23:00,0.62575,0.62577,0.6256,0.6257,88000000.0
2006-03-21 07:24:00,0.62562,0.62562,0.62541,0.62541,42900001.0
2006-03-21 07:25:00,0.62558,0.62565,0.62558,0.62562,109500002.0
2006-03-21 07:26:00,0.62557,0.62558,0.62552,0.62552,67599999.0
2006-03-21 07:27:00,0.62555,0.62555,0.62547,0.6255,98800001.0
2006-03-21 07:28:00,0.6255,0.62554,0.62543,0.62554,85300001.0
2006-03-21 07:29:00,0.6255,0.6256,0.62543,0.62555,99900000.0
2006-03-21 07:30:00,0.62549,0.62554,0.62542,0.62554,80399999.0
2006-03-21 07:31:00,0.6255,0.62555,0.62545,0.62555,75099999.0
2006-03-21 07:32:00,0.62555,0.6256,0.62545,0.62545,104700001.0
2006-03-21 07:33:00,0.62528,0.62528,0.62497,0.62514,75900001.0
2006-03-21 07:34:00,0.62471,0.62543,0.62471,0.62527,121799998.0
2006-03-21 07:35:00,0.62551,0.62564,0.62551,0.62554,17400000.0
2006-03-21 07:36:00,0.6256,0.62565,0.6256,0.62565,86100000.0
2006-03-21 07:37:00,0.62568,0.62578,0.6256,0.62574,119999998.0
2006-03-21 07:38:00,0.62582,0.62592,0.62575,0.62592,92199999.0
2006-03-21 07:39:00,0.62589,0.62593,0.62585,0.62585,62900000.0
2006-03-21 07:40:00,0.6257,0.62583,0.62564,0.62578,97999999.0
2006-03-21 07:41:00,0.62569,0.62586,0.62569,0.62586,51099999.0
2006-03-21 07:42:00,0.62585,0.62585,0.6258,0.6258,37700000.0
2006-03-21 07:43:00,0.62589,0.626,0.6258,0.6258,116400000.0
2006-03-21 07:44:00,0.62593,0.62593,0.62584,0.62586,48600000.0
2006-03-21 07:45:00,0.62585,0.6259,0.6258,0.6258,173500000.0
2006-03-21 07:46:00,0.62585,0.6259,0.62585,0.62585,68000001.0
2006-03-21 07:47:00,0.62589,0.62589,0.62579,0.62584,54099999.0
2006-03-21 07:48:00,0.62585,0.62585,0.62565,0.62585,42100000.0
2006-03-21 07:49:00,0.62577,0.62579,0.62564,0.62564,130299999.0
2006-03-21 07:50:00,0.62558,0.62573,0.62552,0.62562,73400000.0
2006-03-21 07:51:00,0.62565,0.62577,0.62565,0.62565,120600000.0
2006-03-21 07:52:00,0.62568,0.62568,0.62553,0.62553,27500000.0
2006-03-21 07:53:00,0.62553,0.6256,0.6255,0.6255,21300000.0
2006-03-21 07:54:00,0.62552,0.6256,0.62545,0.62552,88499999.0
2006-03-21 07:55:00,0.62555,0.62555,0.6255,0.6255,37400000.0
2006-03-21 07:56:00,0.62552,0.6256,0.62552,0.62555,86500001.0
2006-03-21 07:57:00,0.62559,0.62559,0.62549,0.62555,71699999.0
2006-03-21 07:58:00,0.62557,0.6257,0.62556,0.62556,33500000.0
2006-03-21 07:59:00,0.62565,0.62565,0.62555,0.6256,76099999.0
2006-03-21 08:00:00,0.62551,0.62605,0.62551,0.62598,110600000.0
2006-03-21 08:01:00,0.62605,0.62605,0.62582,0.62596,119800002.0
2006-03-21 08:02:00,0.626,0.62613,0.62591,0.62599,74100000.0
2006-03-21 08:03:00,0.62599,0.62625,0.62598,0.62625,76900001.0
2006-03-21 08:04:00,0.6263,0.6263,0.62625,0.62625,95500000.0
2006-03-21 08:05:00,0.62625,0.62625,0.62602,0.62602,105800000.0
2006-03-21 08:06:00,0.62614,0.62628,0.62612,0.62626,109400000.0
2006-03-21 08:07:00,0.62616,0.6262,0.62607,0.62615,100400000.0
2006-03-21 08:08:00,0.62609,0.62618,0.62601,0.62618,164199999.0
2006-03-21 08:09:00,0.6262,0.6262,0.6261,0.6261,74500003.0
2006-03-21 08:10:00,0.62617,0.62621,0.6261,0.6261,29200000.0
2006-03-21 08:11:00,0.62618,0.6263,0.62605,0.62614,137400000.0
2006-03-21 08:12:00,0.626,0.62622,0.626,0.6262,118500000.0
2006-03-21 08:13:00,0.62612,0.62625,0.62609,0.62625,102400001.0
2006-03-21 08:14:00,0.62615,0.62623,0.62608,0.62616,131600001.0
2006-03-21 08:15:00,0.6261,0.62615,0.6261,0.62612,40699999.0
2006-03-21 08:16:00,0.6261,0.62618,0.62606,0.62618,52500000.0
2006-03-21 08:17:00,0.6261,0.62624,0.6261,0.62618,112499999.0
2006-03-21 08:18:00,0.6262,0.62625,0.62617,0.62617,52200000.0
2006-03-21 08:19:00,0.6262,0.6262,0.62598,0.62599,99600000.0
2006-03-21 08:20:00,0.62608,0.6262,0.62599,0.6261,102799999.0
2006-03-21 08:21:00,0.62598,0.62612,0.62598,0.62612,28600001.0
2006-03-21 08:22:00,0.62618,0.62618,0.62605,0.62605,21400000.0
2006-03-21 08:23:00,0.62598,0.62598,0.62567,0.62576,42899999.0
2006-03-21 08:24:00,0.62578,0.6258,0.62573,0.6258,58200000.0
2006-03-21 08:25:00,0.62576,0.62591,0.62576,0.62583,47800001.0
2006-03-21 08:26:00,0.62577,0.62577,0.62569,0.62569,84600000.0
2006-03-21 08:27:00,0.62573,0.62576,0.62573,0.62576,31100000.0
2006-03-21 08:28:00,0.62588,0.626,0.62588,0.62595,106700002.0
2006-03-21 08:29:00,0.626,0.626,0.62593,0.62593,29500000.0
2006-03-21 08:30:00,0.62605,0.62609,0.62598,0.626,117700000.0
2006-03-21 08:31:00,0.62603,0.62604,0.62594,0.626,87800001.0
2006-03-21 08:32:00,0.62611,0.62611,0.62609,0.62609,46600002.0
2006-03-21 08:33:00,0.6261,0.62635,0.62602,0.62633,57700000.0
2006-03-21 08:34:00,0.62642,0.62642,0.62624,0.62628,76999999.0
2006-03-21 08:35:00,0.62615,0.62615,0.62615,0.62615,35700000.0
2006-03-21 08:36:00,0.62611,0.62625,0.62609,0.62609,75300000.0
2006-03-21 08:37:00,0.62628,0.62628,0.62627,0.62627,11800000.0
2006-03-21 08:38:00,0.62625,0.62625,0.6262,0.6262,23900000.0
2006-03-21 08:39:00,0.62616,0.62616,0.62595,0.62595,123400001.0
2006-03-21 08:40:00,0.62601,0.62606,0.62601,0.62606,25400000.0
2006-03-21 08:41:00,0.62608,0.62611,0.62595,0.62595,54700000.0
2006-03-21 08:42:00,0.62603,0.62603,0.6258,0.62595,96199999.0
2006-03-21 08:43:00,0.62585,0.62605,0.62581,0.62587,106600001.0
2006-03-21 08:44:00,0.6259,0.6259,0.62576,0.62578,74999999.0
2006-03-21 08:45:00,0.62575,0.62589,0.62575,0.62587,38299999.0
2006-03-21 08:46:00,0.626,0.626,0.62585,0.6259,61100000.0
2006-03-21 08:47:00,0.62586,0.62598,0.62574,0.62598,60799999.0
2006-03-21 08:48:00,0.62595,0.62606,0.62595,0.62597,55800000.0
2006-03-21 08:49:00,0.62603,0.62604,0.62603,0.62604,36000000.0
2006-03-21 08:50:00,0.62615,0.62615,0.62606,0.6261,71700000.0
2006-03-21 08:51:00,0.62608,0.62613,0.62599,0.62604,52200000.0
2006-03-21 08:52:00,0.62612,0.62615,0.62605,0.62615,72100000.0
2006-03-21 08:53:00,0.62623,0.62629,0.62621,0.62625,73299999.0
2006-03-21 08:54:00,0.6263,0.62635,0.6263,0.6263,134899999.0
2006-03-21 08:55:00,0.62628,0.62628,0.62604,0.62608,93300000.0
2006-03-21 08:56:00,0.62608,0.62633,0.62599,0.62608,85199999.0
2006-03-21 08:57:00,0.6264,0.62643,0.62626,0.62643,131100000.0
2006-03-21 08:58:00,0.62641,0.62646,0.62632,0.62633,112100000.0
2006-03-21 08:59:00,0.62638,0.62642,0.62632,0.62642,63700001.0
2006-03-21 09:00:00,0.62635,0.62652,0.62635,0.62652,30200000.0
2006-03-21 09:01:00,0.62634,0.62645,0.62627,0.62639,74800001.0
2006-03-21 09:02:00,0.62639,0.62644,0.62629,0.62637,119200001.0
2006-03-21 09:03:00,0.6263,0.6263,0.62609,0.62609,111599999.0
2006-03-21 09:04:00,0.62619,0.62622,0.62607,0.62622,73300000.0
2006-03-21 09:05:00,0.62615,0.6262,0.62615,0.6262,53399999.0
2006-03-21 09:06:00,0.6261,0.62625,0.6261,0.62625,87900001.0
2006-03-21 09:07:00,0.62632,0.62632,0.62613,0.62613,60400001.0
2006-03-21 09:08:00,0.62618,0.62618,0.62604,0.62611,52500000.0
2006-03-21 09:09:00,0.62615,0.6263,0.62613,0.62627,108600001.0
2006-03-21 09:10:00,0.62627,0.62627,0.6261,0.62619,94200001.0
2006-03-21 09:11:00,0.6263,0.62633,0.62615,0.62625,130299998.0
2006-03-21 09:12:00,0.62622,0.62631,0.62622,0.62627,66900001.0
2006-03-21 09:13:00,0.6263,0.6263,0.62625,0.62625,52400000.0
2006-03-21 09:14:00,0.62623,0.62628,0.62612,0.62619,100800000.0
2006-03-21 09:15:00,0.62615,0.62624,0.62615,0.62615,118800003.0
2006-03-21 09:16:00,0.6262,0.6262,0.62615,0.6262,73500000.0
2006-03-21 09:17:00,0.62611,0.62613,0.626,0.626,119300001.0
2006-03-21 09:18:00,0.62613,0.62627,0.62613,0.62627,87699999.0
2006-03-21 09:19:00,0.62638,0.62638,0.62619,0.62619,34400000.0
2006-03-21 09:20:00,0.6262,0.62626,0.62613,0.62621,101900001.0
2006-03-21 09:21:00,0.62614,0.62616,0.62605,0.62605,52700000.0
2006-03-21 09:22:00,0.62604,0.62606,0.62604,0.62606,28700000.0
2006-03-21 09:23:00,0.62581,0.62597,0.62581,0.62597,87199998.0
2006-03-21 09:24:00,0.62602,0.62606,0.62593,0.62595,106899999.0
2006-03-21 09:25:00,0.626,0.626,0.6258,0.62583,34900000.0
2006-03-21 09:26:00,0.62578,0.62578,0.62569,0.62573,106600002.0
2006-03-21 09:27:00,0.62579,0.62581,0.62559,0.62559,64600000.0
2006-03-21 09:28:00,0.6256,0.62565,0.62555,0.62555,61000000.0
2006-03-21 09:29:00,0.62564,0.62576,0.62558,0.62576,37300000.0
2006-03-21 09:30:00,0.62569,0.62569,0.62551,0.62551,29400000.0
2006-03-21 09:31:00,0.6254,0.62557,0.6254,0.62557,39999999.0
2006-03-21 09:32:00,0.62543,0.62543,0.6253,0.6253,110600000.0
2006-03-21 09:33:00,0.62535,0.62544,0.62532,0.62543,61299999.0
2006-03-21 09:34:00,0.62542,0.62542,0.62534,0.62541,56100002.0
2006-03-21 09:35:00,0.62533,0.62533,0.62502,0.62502,135600001.0
2006-03-21 09:36:00,0.62472,0.62478,0.62458,0.62458,103000000.0
2006-03-21 09:37:00,0.62462,0.62462,0.62442,0.62442,88300000.0
2006-03-21 09:38:00,0.62448,0.62454,0.62426,0.62426,100700001.0
2006-03-21 09:39:00,0.62439,0.62441,0.62424,0.62431,97900001.0
2006-03-21 09:40:00,0.62428,0.6244,0.62428,0.62435,66600000.0
2006-03-21 09:41:00,0.62432,0.6245,0.6243,0.6245,78199999.0
2006-03-21 09:42:00,0.62447,0.62459,0.62438,0.62438,51800000.0
2006-03-21 09:43:00,0.62429,0.62441,0.62429,0.62431,62499999.0
2006-03-21 09:44:00,0.62429,0.62436,0.62428,0.62432,77499999.0
2006-03-21 09:45:00,0.62431,0.62445,0.62422,0.62445,72599997.0
2006-03-21 09:46:00,0.62441,0.62444,0.62429,0.62429,63700000.0
2006-03-21 09:47:00,0.62433,0.62447,0.62431,0.62447,68599998.0
2006-03-21 09:48:00,0.62447,0.62474,0.62447,0.62459,47900000.0
2006-03-21 09:49:00,0.62455,0.62463,0.62451,0.62453,78399998.0
2006-03-21 09:50:00,0.6245,0.62452,0.62445,0.6245,73300000.0
2006-03-21 09:51:00,0.6245,0.62455,0.62443,0.62455,154200001.0
2006-03-21 09:52:00,0.62443,0.62445,0.62441,0.62445,79699999.0
2006-03-21 09:53:00,0.62429,0.62429,0.62421,0.62421,24700000.0
2006-03-21 09:54:00,0.62398,0.62403,0.62379,0.6239,101800001.0
2006-03-21 09:55:00,0.62374,0.62381,0.62359,0.62359,101400000.0
2006-03-21 09:56:00,0.62346,0.62365,0.62343,0.62355,73000001.0
2006-03-21 09:57:00,0.62351,0.62352,0.62325,0.62325,79399999.0
2006-03-21 09:58:00,0.62313,0.62326,0.62313,0.62314,54400000.0
2006-03-21 09:59:00,0.62321,0.62326,0.62321,0.62326,55800000.0
2006-03-21 10:00:00,0.62325,0.62349,0.62322,0.62349,39100000.0
2006-03-21 10:01:00,0.62343,0.62343,0.62308,0.62316,56600000.0
2006-03-21 10:02:00,0.6232,0.62344,0.6232,0.62344,96599999.0
2006-03-21 10:03:00,0.62351,0.62355,0.62329,0.62329,91700000.0
2006-03-21 10:04:00,0.62328,0.6233,0.62311,0.62322,93200002.0
2006-03-21 10:05:00,0.62316,0.62327,0.62291,0.62291,114800000.0
2006-03-21 10:06:00,0.62325,0.62335,0.62323,0.62335,78000000.0
2006-03-21 10:07:00,0.62322,0.62322,0.62287,0.62287,95700000.0
2006-03-21 10:08:00,0.62269,0.6227,0.62249,0.6227,70700000.0
2006-03-21 10:09:00,0.62256,0.62276,0.62253,0.62273,131700000.0
2006-03-21 10:10:00,0.62275,0.62308,0.62275,0.62302,37600000.0
2006-03-21 10:11:00,0.62298,0.62298,0.62283,0.62283,70899999.0
2006-03-21 10:12:00,0.62275,0.6229,0.62269,0.62279,112200000.0
2006-03-21 10:13:00,0.62271,0.62286,0.6227,0.62281,83700000.0
2006-03-21 10:14:00,0.62269,0.62278,0.62262,0.62269,110900000.0
2006-03-21 10:15:00,0.62269,0.62284,0.62259,0.62265,151900000.0
2006-03-21 10:16:00,0.62268,0.62268,0.62207,0.62207,133000000.0
2006-03-21 10:17:00,0.62208,0.62216,0.622,0.62216,69900001.0
2006-03-21 10:18:00,0.62226,0.62245,0.62216,0.62216,113399999.0
2006-03-21 10:19:00,0.62205,0.62216,0.62194,0.62194,53000000.0
2006-03-21 10:20:00,0.62184,0.622,0.62184,0.62195,75699999.0
2006-03-21 10:21:00,0.6219,0.62196,0.6218,0.6219,77500000.0
2006-03-21 10:22:00,0.62182,0.62206,0.62182,0.62206,102800000.0
2006-03-21 10:23:00,0.62206,0.62206,0.62195,0.62197,134700000.0
2006-03-21 10:24:00,0.62202,0.62204,0.62188,0.62188,99399999.0
2006-03-21 10:25:00,0.62176,0.6218,0.62139,0.62146,107900001.0
2006-03-21 10:26:00,0.62142,0.62142,0.62126,0.62126,111499999.0
2006-03-21 10:27:00,0.62125,0.62135,0.6212,0.62135,149200000.0
2006-03-21 10:28:00,0.62134,0.62134,0.62123,0.62123,103800000.0
2006-03-21 10:29:00,0.6214,0.62142,0.62137,0.62142,85500000.0
2006-03-21 10:30:00,0.62137,0.62157,0.62137,0.62155,114099999.0
2006-03-21 10:31:00,0.6216,0.62184,0.6216,0.62178,71300000.0
2006-03-21 10:32:00,0.62175,0.62181,0.62166,0.62171,116499999.0
2006-03-21 10:33:00,0.62186,0.62196,0.62184,0.62184,55900000.0
2006-03-21 10:34:00,0.62183,0.62189,0.62179,0.62179,60199999.0
2006-03-21 10:35:00,0.62169,0.62169,0.62146,0.62147,68300000.0
2006-03-21 10:36:00,0.62165,0.62175,0.62163,0.62165,60100000.0
2006-03-21 10:37:00,0.6216,0.62181,0.62152,0.62181,90700001.0
2006-03-21 10:38:00,0.62181,0.62184,0.62178,0.62182,82599998.0
2006-03-21 10:39:00,0.62186,0.62214,0.62181,0.62185,99200001.0
2006-03-21 10:40:00,0.62195,0.62195,0.6217,0.62177,95299999.0
2006-03-21 10:41:00,0.62171,0.62175,0.62144,0.62144,70200000.0
2006-03-21 10:42:00,0.62158,0.62158,0.62144,0.62152,42200000.0
2006-03-21 10:43:00,0.62144,0.62154,0.62144,0.62145,95499999.0
2006-03-21 10:44:00,0.6215,0.62152,0.62138,0.62144,53700000.0
2006-03-21 10:45:00,0.62142,0.62142,0.62127,0.62141,112800001.0
2006-03-21 10:46:00,0.62138,0.62151,0.62138,0.62145,78099999.0
2006-03-21 10:47:00,0.6213,0.62148,0.6213,0.62148,143400000.0
2006-03-21 10:48:00,0.62145,0.62145,0.6214,0.62145,61399999.0
2006-03-21 10:49:00,0.62147,0.62151,0.62144,0.62145,111100000.0
2006-03-21 10:50:00,0.6215,0.6215,0.6214,0.62145,75100000.0
2006-03-21 10:51:00,0.62126,0.62126,0.6209,0.62111,75599999.0
2006-03-21 10:52:00,0.62102,0.62104,0.62094,0.62103,65200000.0
2006-03-21 10:53:00,0.62107,0.62126,0.62106,0.62126,113200000.0
2006-03-21 10:54:00,0.62124,0.62147,0.62124,0.62145,64600000.0
2006-03-21 10:55:00,0.62153,0.62153,0.62147,0.62147,54500001.0
2006-03-21 10:56:00,0.62151,0.6217,0.62151,0.6217,18100000.0
2006-03-21 10:57:00,0.62168,0.62168,0.6214,0.62141,53400000.0
2006-03-21 10:58:00,0.62147,0.62154,0.62142,0.62142,112599999.0
2006-03-21 10:59:00,0.6215,0.62171,0.6215,0.62169,93300001.0
2006-03-21 11:00:00,0.62167,0.62181,0.62148,0.62181,145499998.0
2006-03-21 11:01:00,0.62183,0.62191,0.62167,0.62175,136400000.0
2006-03-21 11:02:00,0.62159,0.62167,0.62141,0.62167,122900000.0
2006-03-21 11:03:00,0.62166,0.62171,0.62142,0.62142,89900000.0
2006-03-21 11:04:00,0.62138,0.62155,0.62136,0.62138,69500000.0
2006-03-21 11:05:00,0.62153,0.62157,0.62145,0.62149,92500000.0
2006-03-21 11:06:00,0.62143,0.62151,0.62139,0.6214,85800000.0
2006-03-21 11:07:00,0.62145,0.62146,0.62138,0.62146,128800002.0
2006-03-21 11:08:00,0.62134,0.62134,0.6211,0.6211,57000001.0
2006-03-21 11:09:00,0.621,0.621,0.62073,0.6208,95999998.0
2006-03-21 11:10:00,0.62078,0.6209,0.62067,0.6208,123600000.0
2006-03-21 11:11:00,0.62082,0.6209,0.62071,0.62081,69300000.0
2006-03-21 11:12:00,0.62085,0.62088,0.62071,0.62084,79700000.0
2006-03-21 11:13:00,0.62078,0.62087,0.62074,0.62087,72600000.0
2006-03-21 11:14:00,0.62088,0.62094,0.62085,0.62092,136200001.0
2006-03-21 11:15:00,0.62098,0.62098,0.62092,0.62098,53800000.0
2006-03-21 11:16:00,0.62102,0.62102,0.6208,0.62101,86200001.0
2006-03-21 11:17:00,0.621,0.62101,0.6209,0.6209,102999998.0
2006-03-21 11:18:00,0.62089,0.6212,0.62089,0.6212,117300003.0
2006-03-21 11:19:00,0.62105,0.62138,0.62105,0.62125,99600000.0
2006-03-21 11:20:00,0.62122,0.62129,0.62107,0.62128,136099997.0
2006-03-21 11:21:00,0.62125,0.62125,0.62107,0.62107,93999999.0
2006-03-21 11:22:00,0.62104,0.62123,0.62104,0.6212,102000001.0
2006-03-21 11:23:00,0.62128,0.62128,0.6211,0.62124,118900000.0
2006-03-21 11:24:00,0.62128,0.62137,0.62107,0.62109,129300001.0
2006-03-21 11:25:00,0.621,0.62109,0.62096,0.621,103300000.0
2006-03-21 11:26:00,0.62102,0.62106,0.62094,0.62094,70000000.0
2006-03-21 11:27:00,0.6209,0.62098,0.6209,0.62098,92099996.0
2006-03-21 11:28:00,0.62103,0.62103,0.62093,0.62099,60000000.0
2006-03-21 11:29:00,0.6211,0.62127,0.62099,0.62122,108099999.0
2006-03-21 11:30:00,0.62135,0.62145,0.62131,0.62136,128999999.0
2006-03-21 11:31:00,0.62132,0.62132,0.62102,0.62102,153400001.0
2006-03-21 11:32:00,0.62112,0.62128,0.62112,0.62122,82800001.0
2006-03-21 11:33:00,0.62128,0.6214,0.62121,0.6214,34100000.0
2006-03-21 11:34:00,0.62145,0.62145,0.62135,0.6214,82099997.0
2006-03-21 11:35:00,0.62148,0.62151,0.62137,0.62151,42600000.0
2006-03-21 11:36:00,0.6215,0.62162,0.62147,0.62149,67600000.0
2006-03-21 11:37:00,0.62151,0.62151,0.62148,0.62148,52400000.0
2006-03-21 11:38:00,0.62163,0.62201,0.62163,0.62193,184800001.0
2006-03-21 11:39:00,0.62196,0.62229,0.62196,0.62227,174699998.0
2006-03-21 11:40:00,0.62223,0.62266,0.62223,0.6226,64299999.0
2006-03-21 11:41:00,0.62254,0.62265,0.62254,0.62262,86200000.0
2006-03-21 11:42:00,0.6226,0.62268,0.6226,0.62266,133200000.0
2006-03-21 11:43:00,0.62266,0.62267,0.62256,0.62259,128000000.0
2006-03-21 11:44:00,0.62268,0.62268,0.62255,0.62255,45899998.0
2006-03-21 11:45:00,0.62261,0.62269,0.62259,0.62259,97100000.0
2006-03-21 11:46:00,0.6226,0.6226,0.62238,0.62252,56100000.0
2006-03-21 11:47:00,0.62262,0.62262,0.6224,0.62243,101100000.0
2006-03-21 11:48:00,0.62246,0.6226,0.62246,0.62253,101899999.0
2006-03-21 11:49:00,0.62262,0.62262,0.62243,0.62253,103800000.0
2006-03-21 11:50:00,0.62256,0.62256,0.62234,0.62237,72899999.0
2006-03-21 11:51:00,0.62245,0.62249,0.6224,0.62241,137800000.0
2006-03-21 11:52:00,0.62241,0.62241,0.6221,0.62222,94899999.0
2006-03-21 11:53:00,0.62223,0.62236,0.62219,0.62236,95200001.0
2006-03-21 11:54:00,0.62245,0.62245,0.6224,0.62245,47700000.0
2006-03-21 11:55:00,0.6224,0.62248,0.6224,0.6224,71100000.0
2006-03-21 11:56:00,0.62245,0.6225,0.62238,0.6225,79299998.0
2006-03-21 11:57:00,0.6225,0.62261,0.6225,0.62255,67100000.0
2006-03-21 11:58:00,0.6226,0.6229,0.62255,0.6229,68600000.0
2006-03-21 11:59:00,0.62315,0.62338,0.62315,0.62335,143699999.0
2006-03-21 12:00:00,0.62329,0.62349,0.62314,0.62336,113599998.0
2006-03-21 12:01:00,0.6233,0.6233,0.6231,0.62327,113199999.0
2006-03-21 12:02:00,0.62327,0.62327,0.62293,0.6231,103600000.0
2006-03-21 12:03:00,0.62307,0.62314,0.623,0.62314,71399999.0
2006-03-21 12:04:00,0.62314,0.62337,0.62305,0.62337,78000000.0
2006-03-21 12:05:00,0.62345,0.6235,0.62342,0.6235,54999999.0
2006-03-21 12:06:00,0.62368,0.62419,0.62368,0.62382,72500001.0
2006-03-21 12:07:00,0.62377,0.62396,0.62377,0.6238,87000000.0
2006-03-21 12:08:00,0.62341,0.62351,0.62311,0.62339,77800000.0
2006-03-21 12:09:00,0.62381,0.62381,0.62357,0.62362,107700002.0
2006-03-21 12:10:00,0.62358,0.62376,0.62353,0.62376,112099999.0
2006-03-21 12:11:00,0.62374,0.62374,0.6236,0.6236,64599999.0
2006-03-21 12:12:00,0.62348,0.62358,0.62348,0.6235,70899998.0
2006-03-21 12:13:00,0.62347,0.62358,0.62345,0.62358,60900000.0
2006-03-21 12:14:00,0.62365,0.62365,0.6236,0.6236,84100000.0
2006-03-21 12:15:00,0.6236,0.6237,0.6236,0.62365,115799998.0
2006-03-21 12:16:00,0.62357,0.62362,0.62354,0.62354,50100000.0
2006-03-21 12:17:00,0.62349,0.62364,0.62348,0.62359,124700000.0
2006-03-21 12:18:00,0.62368,0.6237,0.62365,0.6237,51400000.0
2006-03-21 12:19:00,0.62394,0.62444,0.62394,0.62439,86999999.0
2006-03-21 12:20:00,0.62445,0.62445,0.6243,0.6243,148400000.0
2006-03-21 12:21:00,0.62426,0.62474,0.62426,0.62459,118600001.0
2006-03-21 12:22:00,0.62454,0.62454,0.62421,0.62425,63700001.0
2006-03-21 12:23:00,0.62419,0.62445,0.62418,0.62445,40099999.0
2006-03-21 12:24:00,0.62432,0.62432,0.62398,0.62405,80900001.0
2006-03-21 12:25:00,0.62398,0.62405,0.62394,0.62405,70000000.0
2006-03-21 12:26:00,0.62402,0.62402,0.62386,0.62395,101199999.0
2006-03-21 12:27:00,0.62395,0.624,0.62395,0.624,26200000.0
2006-03-21 12:28:00,0.62388,0.62399,0.62383,0.62398,101900000.0
2006-03-21 12:29:00,0.62389,0.62389,0.62386,0.62386,14300000.0
2006-03-21 12:30:00,0.62376,0.62383,0.62376,0.62376,77699999.0
2006-03-21 12:31:00,0.62385,0.62398,0.62369,0.62382,121299999.0
2006-03-21 12:32:00,0.62391,0.62405,0.62389,0.6239,128500000.0
2006-03-21 12:33:00,0.62392,0.62405,0.62387,0.62387,78700000.0
2006-03-21 12:34:00,0.62389,0.62394,0.62383,0.62385,149099998.0
2006-03-21 12:35:00,0.62385,0.6239,0.6238,0.6239,120700001.0
2006-03-21 12:36:00,0.62386,0.62395,0.62364,0.62373,96800001.0
2006-03-21 12:37:00,0.62357,0.62371,0.62348,0.62358,105600001.0
2006-03-21 12:38:00,0.62358,0.62384,0.62335,0.62384,78000000.0
2006-03-21 12:39:00,0.62376,0.62376,0.6234,0.62344,97100000.0
2006-03-21 12:40:00,0.62333,0.62338,0.62303,0.6233,123399998.0
2006-03-21 12:41:00,0.62322,0.62326,0.62322,0.62325,70600000.0
2006-03-21 12:42:00,0.62322,0.62322,0.62315,0.62315,69400001.0
2006-03-21 12:43:00,0.62316,0.62316,0.62309,0.62309,26700000.0
2006-03-21 12:44:00,0.623,0.6231,0.623,0.62305,23900000.0
2006-03-21 12:45:00,0.6231,0.6231,0.6231,0.6231,45000000.0
2006-03-21 12:46:00,0.62307,0.62307,0.62286,0.62289,114400002.0
2006-03-21 12:47:00,0.62293,0.62301,0.62293,0.62299,47100000.0
2006-03-21 12:48:00,0.62301,0.62301,0.62272,0.62272,93400002.0
2006-03-21 12:49:00,0.62252,0.62252,0.62224,0.62242,41100000.0
2006-03-21 12:50:00,0.62243,0.62273,0.62243,0.62252,107200000.0
2006-03-21 12:51:00,0.62267,0.62272,0.62256,0.6226,79200000.0
2006-03-21 12:52:00,0.62255,0.6227,0.62245,0.6226,92500000.0
2006-03-21 12:53:00,0.62255,0.62265,0.62255,0.6226,90499999.0
2006-03-21 12:54:00,0.6226,0.62265,0.6226,0.62265,27000000.0
2006-03-21 12:55:00,0.6226,0.62286,0.62259,0.62284,98700000.0
2006-03-21 12:56:00,0.62299,0.62299,0.62291,0.62291,44400000.0
2006-03-21 12:57:00,0.62297,0.62301,0.62292,0.62301,74400000.0
2006-03-21 12:58:00,0.62298,0.62301,0.62292,0.62299,117299999.0
2006-03-21 12:59:00,0.62303,0.62303,0.62297,0.62297,23900001.0
2006-03-21 13:00:00,0.62297,0.62305,0.62297,0.623,34300000.0
2006-03-21 13:01:00,0.62303,0.62308,0.623,0.62305,87900000.0
2006-03-21 13:02:00,0.62302,0.62321,0.62302,0.62321,93600000.0
2006-03-21 13:03:00,0.62318,0.62323,0.623,0.62323,101600001.0
2006-03-21 13:04:00,0.62316,0.62316,0.62301,0.62301,140900000.0
2006-03-21 13:05:00,0.62292,0.62301,0.62292,0.62293,88599998.0
2006-03-21 13:06:00,0.62298,0.62299,0.6229,0.62294,137400002.0
2006-03-21 13:07:00,0.62281,0.62304,0.62281,0.62292,91499999.0
2006-03-21 13:08:00,0.6227,0.62302,0.6227,0.62272,98299999.0
2006-03-21 13:09:00,0.62303,0.62308,0.62294,0.62294,124900000.0
2006-03-21 13:10:00,0.62308,0.62317,0.62308,0.6231,74600000.0
2006-03-21 13:11:00,0.62313,0.62331,0.62313,0.62318,125200003.0
2006-03-21 13:12:00,0.62327,0.62327,0.62313,0.62327,60400000.0
2006-03-21 13:13:00,0.62325,0.6233,0.62325,0.6233,97499999.0
2006-03-21 13:14:00,0.62322,0.62328,0.62322,0.62325,44000000.0
2006-03-21 13:15:00,0.62328,0.62328,0.62317,0.62327,83400000.0
2006-03-21 13:16:00,0.6233,0.6233,0.6232,0.6232,19100000.0
2006-03-21 13:17:00,0.6232,0.62328,0.6232,0.62323,35000000.0
2006-03-21 13:18:00,0.62317,0.62339,0.62317,0.62317,112799997.0
2006-03-21 13:19:00,0.62322,0.62325,0.62314,0.62323,45399999.0
2006-03-21 13:20:00,0.6232,0.62335,0.6232,0.62327,58999999.0
2006-03-21 13:21:00,0.62321,0.62321,0.623,0.623,67200000.0
2006-03-21 13:22:00,0.62302,0.62312,0.62302,0.62302,107700001.0
2006-03-21 13:23:00,0.62308,0.62327,0.62299,0.62327,84399999.0
2006-03-21 13:24:00,0.62325,0.62348,0.62319,0.62319,97600001.0
2006-03-21 13:25:00,0.62335,0.62335,0.6233,0.6233,87299999.0
2006-03-21 13:26:00,0.62335,0.62335,0.6231,0.62335,78800000.0
2006-03-21 13:27:00,0.62338,0.62338,0.62322,0.62322,39000000.0
2006-03-21 13:28:00,0.6233,0.62337,0.62326,0.6233,83699998.0
2006-03-21 13:29:00,0.6233,0.62335,0.62325,0.6233,132700001.0
2006-03-21 13:30:00,0.62325,0.62335,0.62325,0.62335,131600000.0
2006-03-21 13:31:00,0.6233,0.62347,0.62326,0.62347,36600000.0
2006-03-21 13:32:00,0.62376,0.62419,0.62362,0.62363,83900000.0
2006-03-21 13:33:00,0.62372,0.62372,0.62362,0.62362,69700000.0
2006-03-21 13:34:00,0.62361,0.6238,0.62361,0.62374,96399999.0
2006-03-21 13:35:00,0.62374,0.62374,0.62353,0.62358,151200001.0
2006-03-21 13:36:00,0.62367,0.62395,0.62367,0.62395,101200000.0
2006-03-21 13:37:00,0.62399,0.62399,0.62361,0.62361,114100001.0
2006-03-21 13:38:00,0.62351,0.62351,0.62341,0.62344,41900000.0
2006-03-21 13:39:00,0.62339,0.62339,0.62333,0.62334,84800000.0
2006-03-21 13:40:00,0.62335,0.6234,0.6233,0.6234,56200000.0
2006-03-21 13:41:00,0.6233,0.62343,0.6232,0.62343,129399999.0
2006-03-21 13:42:00,0.62338,0.6235,0.62335,0.62335,90800000.0
2006-03-21 13:43:00,0.62342,0.62356,0.62338,0.62356,70800000.0
2006-03-21 13:44:00,0.62358,0.62358,0.62336,0.6235,105500000.0
2006-03-21 13:45:00,0.6235,0.62357,0.62346,0.62357,110199998.0
2006-03-21 13:46:00,0.62353,0.62356,0.62346,0.6235,46600000.0
2006-03-21 13:47:00,0.62348,0.62352,0.62347,0.62352,121000000.0
2006-03-21 13:48:00,0.62346,0.62353,0.62343,0.62343,82500000.0
2006-03-21 13:49:00,0.62347,0.62347,0.6233,0.6233,75399999.0
2006-03-21 13:50:00,0.62339,0.62342,0.62329,0.62338,45200000.0
2006-03-21 13:51:00,0.62325,0.62337,0.62322,0.62337,114000000.0
2006-03-21 13:52:00,0.6234,0.6234,0.62325,0.62335,104699998.0
2006-03-21 13:53:00,0.62339,0.62339,0.62324,0.6233,78500001.0
2006-03-21 13:54:00,0.6233,0.62335,0.62325,0.62335,59300000.0
2006-03-21 13:55:00,0.62326,0.62326,0.62296,0.62297,87999999.0
2006-03-21 13:56:00,0.62288,0.62288,0.62265,0.62265,32600000.0
2006-03-21 13:57:00,0.62279,0.62293,0.62279,0.62285,82900001.0
2006-03-21 13:58:00,0.6228,0.6228,0.62275,0.62275,39900000.0
2006-03-21 13:59:00,0.62276,0.62294,0.62276,0.62287,67400000.0
2006-03-21 14:00:00,0.6229,0.62299,0.62261,0.62287,90800000.0
2006-03-21 14:01:00,0.62284,0.62288,0.62277,0.62277,94000000.0
2006-03-21 14:02:00,0.62278,0.62278,0.62267,0.62271,32800000.0
2006-03-21 14:03:00,0.62272,0.62278,0.62263,0.62266,52200000.0
2006-03-21 14:04:00,0.62271,0.62283,0.62268,0.62283,100400002.0
2006-03-21 14:05:00,0.62272,0.62286,0.62272,0.62277,140399998.0
2006-03-21 14:06:00,0.62278,0.62287,0.6227,0.62281,105999998.0
2006-03-21 14:07:00,0.6228,0.6228,0.62274,0.62279,93899998.0
2006-03-21 14:08:00,0.62264,0.62278,0.62263,0.62278,76600000.0
2006-03-21 14:09:00,0.62275,0.62275,0.62265,0.62265,110899999.0
2006-03-21 14:10:00,0.62277,0.62281,0.62277,0.62279,61299998.0
2006-03-21 14:11:00,0.62282,0.62301,0.62281,0.62285,120599997.0
2006-03-21 14:12:00,0.62284,0.62297,0.62284,0.62292,49300000.0
2006-03-21 14:13:00,0.62297,0.62316,0.62297,0.62316,37100000.0
2006-03-21 14:14:00,0.62318,0.62328,0.62317,0.62318,104500000.0
2006-03-21 14:15:00,0.62318,0.62323,0.62318,0.62323,41900000.0
2006-03-21 14:16:00,0.62315,0.62325,0.62315,0.62322,84600002.0
2006-03-21 14:17:00,0.6233,0.62338,0.6232,0.6232,47500000.0
2006-03-21 14:18:00,0.62321,0.62342,0.62321,0.62338,110500000.0
2006-03-21 14:19:00,0.62332,0.62335,0.62323,0.62335,106700000.0
2006-03-21 14:20:00,0.62327,0.62342,0.62327,0.62342,52600000.0
2006-03-21 14:21:00,0.62346,0.62346,0.62324,0.6233,98000002.0
2006-03-21 14:22:00,0.62322,0.62336,0.62322,0.62326,64400001.0
2006-03-21 14:23:00,0.62327,0.62327,0.62309,0.62316,46300000.0
2006-03-21 14:24:00,0.62329,0.62332,0.62317,0.62317,110400000.0
2006-03-21 14:25:00,0.62316,0.62319,0.62298,0.623,89500000.0
2006-03-21 14:26:00,0.62294,0.62305,0.62294,0.62305,18400000.0
2006-03-21 14:27:00,0.62302,0.62307,0.623,0.623,74500000.0
2006-03-21 14:28:00,0.62295,0.62306,0.62289,0.62306,72000000.0
2006-03-21 14:29:00,0.62298,0.62298,0.62275,0.62281,101499999.0
2006-03-21 14:30:00,0.62291,0.62321,0.6229,0.62321,114400000.0
2006-03-21 14:31:00,0.62317,0.62319,0.62308,0.62308,26000000.0
2006-03-21 14:32:00,0.62305,0.62311,0.62294,0.623,93600001.0
2006-03-21 14:33:00,0.6231,0.62317,0.62307,0.62307,55400000.0
2006-03-21 14:34:00,0.62308,0.62308,0.62284,0.62302,56300000.0
2006-03-21 14:35:00,0.62295,0.62307,0.62295,0.62305,50500000.0
2006-03-21 14:36:00,0.62315,0.62315,0.62306,0.6231,74199999.0
2006-03-21 14:37:00,0.62289,0.62289,0.62274,0.62285,60100000.0
2006-03-21 14:38:00,0.62296,0.62305,0.62296,0.62302,63000000.0
2006-03-21 14:39:00,0.62288,0.62295,0.62281,0.62291,121099997.0
2006-03-21 14:40:00,0.62295,0.62302,0.62293,0.62299,53299999.0
2006-03-21 14:41:00,0.62292,0.62304,0.6228,0.623,106100002.0
2006-03-21 14:42:00,0.62297,0.62297,0.62281,0.62288,104800000.0
2006-03-21 14:43:00,0.62277,0.62295,0.62277,0.62295,23800000.0
2006-03-21 14:44:00,0.62288,0.62307,0.62288,0.62307,81499998.0
2006-03-21 14:45:00,0.62306,0.62324,0.62301,0.62312,134600002.0
2006-03-21 14:46:00,0.62308,0.62315,0.62308,0.62315,78500000.0
2006-03-21 14:47:00,0.62309,0.62338,0.62309,0.62328,165800003.0
2006-03-21 14:48:00,0.62338,0.6234,0.62323,0.62323,64600000.0
2006-03-21 14:49:00,0.62323,0.62327,0.6232,0.6232,65200000.0
2006-03-21 14:50:00,0.62318,0.62322,0.62318,0.62322,12600000.0
2006-03-21 14:51:00,0.62312,0.6232,0.62305,0.6232,64099999.0
2006-03-21 14:52:00,0.6231,0.62317,0.6231,0.62316,95900000.0
2006-03-21 14:53:00,0.6232,0.6232,0.62279,0.62279,42400000.0
2006-03-21 14:54:00,0.6229,0.623,0.62285,0.62295,37300000.0
2006-03-21 14:55:00,0.62287,0.6229,0.62279,0.62279,127399997.0
2006-03-21 14:56:00,0.62275,0.62285,0.62275,0.62285,19100000.0
2006-03-21 14:57:00,0.62282,0.62293,0.62282,0.62289,49700000.0
2006-03-21 14:58:00,0.6228,0.6229,0.6228,0.6228,60300000.0
2006-03-21 14:59:00,0.62288,0.62288,0.62281,0.62283,43900000.0
2006-03-21 15:00:00,0.62285,0.62293,0.62282,0.6229,137100001.0
2006-03-21 15:01:00,0.62288,0.623,0.6228,0.62295,88599999.0
2006-03-21 15:02:00,0.62296,0.62301,0.6228,0.62291,71800000.0
2006-03-21 15:03:00,0.62292,0.62294,0.62284,0.62293,95099998.0
2006-03-21 15:04:00,0.6229,0.62296,0.62282,0.6229,108299999.0
2006-03-21 15:05:00,0.62289,0.62291,0.62281,0.62285,44000000.0
2006-03-21 15:06:00,0.62289,0.62293,0.62278,0.62283,90900000.0
2006-03-21 15:07:00,0.62285,0.62285,0.62282,0.62282,45399999.0
2006-03-21 15:08:00,0.6228,0.62288,0.62265,0.62265,150100001.0
2006-03-21 15:09:00,0.62285,0.62285,0.6228,0.6228,39000000.0
2006-03-21 15:10:00,0.62281,0.62281,0.62262,0.62262,57399999.0
2006-03-21 15:11:00,0.62255,0.62265,0.62255,0.6226,45899999.0
2006-03-21 15:12:00,0.62267,0.62267,0.62259,0.62263,84500001.0
2006-03-21 15:13:00,0.62265,0.62268,0.62259,0.62263,51799999.0
2006-03-21 15:14:00,0.62273,0.6228,0.62265,0.6228,77200000.0
2006-03-21 15:15:00,0.62284,0.62288,0.6228,0.62286,103699998.0
2006-03-21 15:16:00,0.62279,0.62282,0.62269,0.6228,100100000.0
2006-03-21 15:17:00,0.62275,0.6229,0.62275,0.6229,36600000.0
2006-03-21 15:18:00,0.6228,0.6228,0.6227,0.6227,87699999.0
2006-03-21 15:19:00,0.62277,0.62277,0.62263,0.62274,152299999.0
2006-03-21 15:20:00,0.62273,0.62273,0.62263,0.62267,94200002.0
2006-03-21 15:21:00,0.62269,0.62273,0.62269,0.62269,64300000.0
2006-03-21 15:22:00,0.62278,0.62282,0.62278,0.62282,28400000.0
2006-03-21 15:23:00,0.6229,0.62301,0.62288,0.62288,76700000.0
2006-03-21 15:24:00,0.62297,0.62313,0.62287,0.62307,149199999.0
2006-03-21 15:25:00,0.62305,0.62305,0.62286,0.62287,170400002.0
2006-03-21 15:26:00,0.62286,0.62305,0.62284,0.62305,110799997.0
2006-03-21 15:27:00,0.62307,0.62325,0.62307,0.62322,80500000.0
2006-03-21 15:28:00,0.62324,0.62347,0.62324,0.62334,46900000.0
2006-03-21 15:29:00,0.62328,0.62337,0.62292,0.62292,68600000.0
2006-03-21 15:30:00,0.62294,0.62321,0.62294,0.62321,34200000.0
2006-03-21 15:31:00,0.62337,0.62347,0.62331,0.62347,52000000.0
2006-03-21 15:32:00,0.62345,0.6235,0.62339,0.62345,94800000.0
2006-03-21 15:33:00,0.62368,0.62387,0.62368,0.62387,44200000.0
2006-03-21 15:34:00,0.62409,0.62409,0.62372,0.62392,84099999.0
2006-03-21 15:35:00,0.62382,0.62382,0.62365,0.62371,100700001.0
2006-03-21 15:36:00,0.62359,0.62363,0.6235,0.6235,63900000.0
2006-03-21 15:37:00,0.6235,0.62358,0.62347,0.62351,74900001.0
2006-03-21 15:38:00,0.62368,0.62368,0.6236,0.6236,7900000.0
2006-03-21 15:39:00,0.62359,0.62371,0.62352,0.62371,106800000.0
2006-03-21 15:40:00,0.62379,0.62393,0.62369,0.62369,91100000.0
2006-03-21 15:41:00,0.62387,0.62414,0.6238,0.62403,108499999.0
2006-03-21 15:42:00,0.624,0.62424,0.62398,0.62415,167600000.0
2006-03-21 15:43:00,0.62413,0.62413,0.62391,0.62407,54200000.0
2006-03-21 15:44:00,0.62411,0.62411,0.62389,0.62391,65399999.0
2006-03-21 15:45:00,0.62386,0.62386,0.6235,0.6235,148100003.0
2006-03-21 15:46:00,0.62344,0.62349,0.62326,0.62326,59799999.0
2006-03-21 15:47:00,0.62332,0.62345,0.62329,0.62345,43700000.0
2006-03-21 15:48:00,0.62349,0.62359,0.6234,0.62359,67500001.0
2006-03-21 15:49:00,0.6236,0.62369,0.6236,0.62369,22300000.0
2006-03-21 15:50:00,0.62369,0.62371,0.62359,0.62359,136500001.0
2006-03-21 15:51:00,0.62365,0.62392,0.62365,0.62392,74199999.0
2006-03-21 15:52:00,0.62383,0.62393,0.62374,0.62375,93300000.0
2006-03-21 15:53:00,0.62368,0.62382,0.62362,0.62382,66300001.0
2006-03-21 15:54:00,0.6238,0.62388,0.62378,0.62382,69299999.0
2006-03-21 15:55:00,0.62393,0.62412,0.62393,0.6241,76199999.0
2006-03-21 15:56:00,0.62403,0.62403,0.62386,0.62389,61399999.0
2006-03-21 15:57:00,0.62393,0.62397,0.62385,0.62385,83899999.0
2006-03-21 15:58:00,0.62401,0.62421,0.62397,0.62398,70100000.0
2006-03-21 15:59:00,0.624,0.62401,0.62391,0.62397,70099999.0
2006-03-21 16:00:00,0.62374,0.62374,0.62345,0.62345,73400002.0
2006-03-21 16:01:00,0.62348,0.6235,0.62327,0.62338,129299997.0
2006-03-21 16:02:00,0.62356,0.6238,0.62356,0.62372,68299999.0
2006-03-21 16:03:00,0.62372,0.62372,0.62355,0.62355,49500000.0
2006-03-21 16:04:00,0.62347,0.62367,0.62347,0.62367,49300000.0
2006-03-21 16:05:00,0.62339,0.62339,0.62301,0.62301,32600000.0
2006-03-21 16:06:00,0.62297,0.62328,0.62297,0.6232,85200001.0
2006-03-21 16:07:00,0.62306,0.62332,0.62286,0.62322,77400000.0
2006-03-21 16:08:00,0.62314,0.62348,0.62314,0.62344,125800000.0
2006-03-21 16:09:00,0.6234,0.6235,0.62338,0.62338,92400000.0
2006-03-21 16:10:00,0.62326,0.62339,0.62323,0.6233,117700000.0
2006-03-21 16:11:00,0.62341,0.6237,0.62341,0.62368,60600000.0
2006-03-21 16:12:00,0.62373,0.62375,0.62362,0.62374,88200001.0
2006-03-21 16:13:00,0.6237,0.62372,0.62358,0.62361,150600002.0
2006-03-21 16:14:00,0.6237,0.62384,0.6237,0.62374,46199999.0
2006-03-21 16:15:00,0.62378,0.62428,0.62378,0.62427,113800000.0
2006-03-21 16:16:00,0.62444,0.62444,0.62418,0.62418,76600000.0
2006-03-21 16:17:00,0.62404,0.62413,0.62395,0.62413,92399999.0
2006-03-21 16:18:00,0.62403,0.62423,0.62393,0.62418,83700000.0
2006-03-21 16:19:00,0.6242,0.6242,0.62394,0.62409,157300000.0
2006-03-21 16:20:00,0.62423,0.62439,0.62416,0.62439,116599999.0
2006-03-21 16:21:00,0.62423,0.6244,0.62417,0.62423,93500002.0
2006-03-21 16:22:00,0.62418,0.62418,0.6241,0.6241,159500001.0
2006-03-21 16:23:00,0.6241,0.62424,0.62397,0.62397,95500000.0
2006-03-21 16:24:00,0.62421,0.62436,0.62409,0.62415,132899997.0
2006-03-21 16:25:00,0.62403,0.62421,0.62401,0.62421,90000001.0
2006-03-21 16:26:00,0.62408,0.62408,0.62399,0.62408,117600001.0
2006-03-21 16:27:00,0.62411,0.62411,0.62402,0.62405,78200000.0
2006-03-21 16:28:00,0.6238,0.62413,0.6238,0.624,79400000.0
2006-03-21 16:29:00,0.62403,0.62403,0.62387,0.62393,59999999.0
2006-03-21 16:30:00,0.62389,0.62392,0.62374,0.62374,67600000.0
2006-03-21 16:31:00,0.6238,0.62385,0.6238,0.62385,47600000.0
2006-03-21 16:32:00,0.6239,0.6239,0.62382,0.62382,123500002.0
2006-03-21 16:33:00,0.62388,0.6239,0.62372,0.6239,173999998.0
2006-03-21 16:34:00,0.62388,0.62397,0.62388,0.62389,106400000.0
2006-03-21 16:35:00,0.62391,0.62396,0.62376,0.62396,88699999.0
2006-03-21 16:36:00,0.62393,0.62416,0.62393,0.62416,108099999.0
2006-03-21 16:37:00,0.62398,0.62411,0.62395,0.62399,96500000.0
2006-03-21 16:38:00,0.62393,0.62393,0.62377,0.62384,124300000.0
2006-03-21 16:39:00,0.62385,0.62385,0.62385,0.62385,41600001.0
2006-03-21 16:40:00,0.62388,0.62396,0.62388,0.6239,50100001.0
2006-03-21 16:41:00,0.62389,0.62389,0.62375,0.62389,94499998.0
2006-03-21 16:42:00,0.62393,0.62398,0.62391,0.62391,81000001.0
2006-03-21 16:43:00,0.62385,0.62388,0.62379,0.62388,64800000.0
2006-03-21 16:44:00,0.62393,0.62398,0.62384,0.62384,98900000.0
2006-03-21 16:45:00,0.62389,0.62389,0.62364,0.62364,93900001.0
2006-03-21 16:46:00,0.62375,0.62375,0.62361,0.62364,135500000.0
2006-03-21 16:47:00,0.62362,0.62363,0.62349,0.62359,106400001.0
2006-03-21 16:48:00,0.62367,0.6238,0.62367,0.6238,121099997.0
2006-03-21 16:49:00,0.62356,0.62356,0.62333,0.62339,60700000.0
2006-03-21 16:50:00,0.62339,0.62349,0.62339,0.62343,59700000.0
2006-03-21 16:51:00,0.62347,0.62347,0.62329,0.62329,140299999.0
2006-03-21 16:52:00,0.62353,0.62364,0.62353,0.62355,60800001.0
2006-03-21 16:53:00,0.62349,0.62394,0.62332,0.62389,138500001.0
2006-03-21 16:54:00,0.62384,0.62396,0.62384,0.62395,129200002.0
2006-03-21 16:55:00,0.62394,0.6241,0.62385,0.6241,119100000.0
2006-03-21 16:56:00,0.62412,0.62424,0.62397,0.62424,126099999.0
2006-03-21 16:57:00,0.62431,0.62438,0.62419,0.62438,109700002.0
2006-03-21 16:58:00,0.6244,0.62462,0.62431,0.62437,95000001.0
2006-03-21 16:59:00,0.62436,0.62484,0.62436,0.62484,86800000.0
2006-03-21 17:00:00,0.62482,0.62492,0.62473,0.62481,109700000.0
2006-03-21 17:01:00,0.62488,0.62511,0.62488,0.625,57000001.0
2006-03-21 17:02:00,0.62489,0.62489,0.62471,0.62477,63099998.0
2006-03-21 17:03:00,0.62486,0.62501,0.62464,0.62501,40600000.0
2006-03-21 17:04:00,0.62494,0.62495,0.62485,0.62485,98800003.0
2006-03-21 17:05:00,0.62492,0.625,0.62492,0.625,29499999.0
2006-03-21 17:06:00,0.62509,0.62521,0.62478,0.62495,79599999.0
2006-03-21 17:07:00,0.62486,0.62486,0.62453,0.6246,73500000.0
2006-03-21 17:08:00,0.62461,0.62461,0.62421,0.62421,82000000.0
2006-03-21 17:09:00,0.62439,0.62443,0.62429,0.62439,83800000.0
2006-03-21 17:10:00,0.6243,0.62436,0.62421,0.62434,98400000.0
2006-03-21 17:11:00,0.62385,0.62385,0.62349,0.62349,49400000.0
2006-03-21 17:12:00,0.62354,0.62384,0.62354,0.62376,65600001.0
2006-03-21 17:13:00,0.62376,0.62376,0.62345,0.62362,100300000.0
2006-03-21 17:14:00,0.62363,0.62388,0.62363,0.62369,73699999.0
2006-03-21 17:15:00,0.62366,0.62366,0.62348,0.62348,55499999.0
2006-03-21 17:16:00,0.62345,0.62377,0.62345,0.62368,100000000.0
2006-03-21 17:17:00,0.62356,0.62364,0.62348,0.62361,67800000.0
2006-03-21 17:18:00,0.62368,0.6237,0.62358,0.62368,144400003.0
2006-03-21 17:19:00,0.62364,0.62374,0.62357,0.62371,91699999.0
2006-03-21 17:20:00,0.62376,0.62381,0.62371,0.6238,98099999.0
2006-03-21 17:21:00,0.62378,0.62385,0.6236,0.6236,35300000.0
2006-03-21 17:22:00,0.62342,0.6236,0.62339,0.6236,87899999.0
2006-03-21 17:23:00,0.62357,0.62357,0.62336,0.62343,60600000.0
2006-03-21 17:24:00,0.62335,0.62342,0.62327,0.62342,75499998.0
2006-03-21 17:25:00,0.62336,0.62336,0.62321,0.62321,88900001.0
2006-03-21 17:26:00,0.62316,0.62329,0.62316,0.62322,66100000.0
2006-03-21 17:27:00,0.62331,0.62331,0.62312,0.62316,122300002.0
2006-03-21 17:28:00,0.62318,0.62318,0.62267,0.62278,106699999.0
2006-03-21 17:29:00,0.62288,0.62307,0.62287,0.62307,86000000.0
2006-03-21 17:30:00,0.62314,0.62323,0.62314,0.62319,112799998.0
2006-03-21 17:31:00,0.62318,0.62331,0.62318,0.62326,86700000.0
2006-03-21 17:32:00,0.6232,0.62325,0.62315,0.62315,62900000.0
2006-03-21 17:33:00,0.62317,0.62317,0.62295,0.62295,54100000.0
2006-03-21 17:34:00,0.62288,0.62325,0.62288,0.62294,115500001.0
2006-03-21 17:35:00,0.62279,0.62302,0.62277,0.62286,124299999.0
2006-03-21 17:36:00,0.62297,0.62299,0.62284,0.6229,128499999.0
2006-03-21 17:37:00,0.6229,0.62293,0.6229,0.62293,34200000.0
2006-03-21 17:38:00,0.62288,0.62288,0.62281,0.62281,28700000.0
2006-03-21 17:39:00,0.62282,0.62289,0.62282,0.62285,66899999.0
2006-03-21 17:40:00,0.62263,0.62272,0.62261,0.62263,56700000.0
2006-03-21 17:41:00,0.6227,0.6227,0.62233,0.62255,114199999.0
2006-03-21 17:42:00,0.62256,0.62263,0.62241,0.62244,63100000.0
2006-03-21 17:43:00,0.62243,0.62256,0.62238,0.6225,87800002.0
2006-03-21 17:44:00,0.62253,0.62253,0.62242,0.62252,73700000.0
2006-03-21 17:45:00,0.62253,0.62253,0.62229,0.62244,75799999.0
2006-03-21 17:46:00,0.6224,0.62254,0.62237,0.62237,152300000.0
2006-03-21 17:47:00,0.62217,0.62252,0.62217,0.62246,89799999.0
2006-03-21 17:48:00,0.62253,0.62257,0.62242,0.62257,60300000.0
2006-03-21 17:49:00,0.62246,0.62248,0.62246,0.62248,22200000.0
2006-03-21 17:50:00,0.62235,0.62254,0.62235,0.62251,63800000.0
2006-03-21 17:51:00,0.62245,0.62245,0.62217,0.62217,99700000.0
2006-03-21 17:52:00,0.62224,0.62238,0.62224,0.62232,79399999.0
2006-03-21 17:53:00,0.62235,0.6224,0.62232,0.62237,69700000.0
2006-03-21 17:54:00,0.62232,0.62244,0.62209,0.62224,99800000.0
2006-03-21 17:55:00,0.62209,0.62209,0.62159,0.62164,85300000.0
2006-03-21 17:56:00,0.62151,0.62189,0.62146,0.62189,121600001.0
2006-03-21 17:57:00,0.62196,0.62203,0.62191,0.62199,102299999.0
2006-03-21 17:58:00,0.62209,0.62209,0.62191,0.62193,104800000.0
2006-03-21 17:59:00,0.62192,0.62201,0.62191,0.62197,134900000.0
2006-03-21 18:00:00,0.62194,0.62217,0.62194,0.62217,57499999.0
2006-03-21 18:01:00,0.62199,0.62211,0.62195,0.62205,111399999.0
2006-03-21 18:02:00,0.62208,0.62208,0.62197,0.622,67800000.0
2006-03-21 18:03:00,0.622,0.62207,0.62196,0.62207,281299999.0
2006-03-21 18:04:00,0.62207,0.62217,0.62204,0.62208,228600002.0
2006-03-21 18:05:00,0.62208,0.62215,0.62192,0.62192,321599997.0
2006-03-21 18:06:00,0.62198,0.62202,0.62191,0.62193,156400000.0
2006-03-21 18:07:00,0.6219,0.622,0.62185,0.6219,238599999.0
2006-03-21 18:08:00,0.62188,0.622,0.62188,0.62192,103299999.0
2006-03-21 18:09:00,0.62192,0.62192,0.62165,0.62174,183999998.0
2006-03-21 18:10:00,0.62168,0.62182,0.62167,0.62178,158500001.0
2006-03-21 18:11:00,0.6218,0.62184,0.62174,0.62174,68199999.0
2006-03-21 18:12:00,0.62187,0.62187,0.62175,0.62186,72500000.0
2006-03-21 18:13:00,0.62198,0.62201,0.62181,0.62201,134600000.0
2006-03-21 18:14:00,0.62213,0.62233,0.62213,0.62227,106799997.0
2006-03-21 18:15:00,0.62227,0.62227,0.62206,0.62226,108600001.0
2006-03-21 18:16:00,0.62232,0.62235,0.62223,0.62232,293900003.0
2006-03-21 18:17:00,0.62222,0.62242,0.62197,0.62228,182599995.0
2006-03-21 18:18:00,0.62231,0.62268,0.62231,0.62257,344799996.0
2006-03-21 18:19:00,0.62259,0.62281,0.62259,0.62265,320900002.0
2006-03-21 18:20:00,0.62262,0.62264,0.62253,0.62264,94100000.0
2006-03-21 18:21:00,0.62258,0.62264,0.62255,0.62264,203400001.0
2006-03-21 18:22:00,0.6226,0.62265,0.62255,0.6226,100499998.0
2006-03-21 18:23:00,0.62256,0.62263,0.62248,0.62263,245600001.0
2006-03-21 18:24:00,0.62269,0.62278,0.62253,0.62271,294300003.0
2006-03-21 18:25:00,0.62269,0.62269,0.62252,0.62253,161400002.0
2006-03-21 18:26:00,0.6225,0.62262,0.6225,0.62262,143700002.0
2006-03-21 18:27:00,0.62252,0.62252,0.6221,0.62225,246499999.0
2006-03-21 18:28:00,0.62228,0.62255,0.62228,0.62242,139000001.0
2006-03-21 18:29:00,0.62243,0.6225,0.62229,0.6225,264300000.0
2006-03-21 18:30:00,0.62249,0.6225,0.62239,0.6225,87700001.0
2006-03-21 18:31:00,0.62245,0.6225,0.6224,0.62245,225200004.0
2006-03-21 18:32:00,0.62247,0.62256,0.62247,0.62252,80000000.0
2006-03-21 18:33:00,0.6226,0.6226,0.62245,0.62247,209400000.0
2006-03-21 18:34:00,0.62255,0.62259,0.6225,0.62257,140300000.0
2006-03-21 18:35:00,0.62257,0.62258,0.62247,0.62247,181599998.0
2006-03-21 18:36:00,0.6225,0.62255,0.62245,0.62245,213800003.0
2006-03-21 18:37:00,0.62245,0.62253,0.6224,0.62253,107900000.0
2006-03-21 18:38:00,0.6225,0.62258,0.6225,0.62256,167600003.0
2006-03-21 18:39:00,0.62252,0.62272,0.6225,0.62272,387199995.0
2006-03-21 18:40:00,0.62275,0.62277,0.62263,0.62277,49500000.0
2006-03-21 18:41:00,0.62262,0.62274,0.62248,0.62253,291300001.0
2006-03-21 18:42:00,0.6226,0.62265,0.62255,0.62265,142400001.0
2006-03-21 18:43:00,0.62252,0.6226,0.62229,0.62244,647899999.0
2006-03-21 18:44:00,0.62239,0.6224,0.62225,0.62233,319499999.0
2006-03-21 18:45:00,0.62234,0.62234,0.62191,0.62191,474299998.0
2006-03-21 18:46:00,0.62162,0.62168,0.62161,0.62168,93800000.0
2006-03-21 18:47:00,0.62167,0.62168,0.62148,0.62148,160999999.0
2006-03-21 18:48:00,0.62144,0.62181,0.62141,0.62159,125599999.0
2006-03-21 18:49:00,0.62161,0.62182,0.62161,0.62165,160700003.0
2006-03-21 18:50:00,0.62164,0.6217,0.62157,0.62165,141400000.0
2006-03-21 18:51:00,0.62154,0.6217,0.62154,0.6217,114299998.0
2006-03-21 18:52:00,0.62175,0.62175,0.6217,0.6217,100400000.0
2006-03-21 18:53:00,0.62166,0.62179,0.62156,0.62179,79300000.0
2006-03-21 18:54:00,0.62182,0.62182,0.62167,0.62167,27800000.0
2006-03-21 18:55:00,0.62175,0.62178,0.62165,0.62174,126900000.0
2006-03-21 18:56:00,0.6218,0.62201,0.6218,0.62198,65100000.0
2006-03-21 18:57:00,0.622,0.622,0.62184,0.62186,75400000.0
2006-03-21 18:58:00,0.62189,0.62201,0.62189,0.62201,54000000.0
2006-03-21 18:59:00,0.62193,0.62205,0.62193,0.62205,188400000.0
2006-03-21 19:00:00,0.62204,0.6221,0.622,0.62202,193199997.0
2006-03-21 19:01:00,0.62213,0.62227,0.62213,0.62215,84899998.0
2006-03-21 19:02:00,0.62222,0.62222,0.6221,0.6222,129099998.0
2006-03-21 19:03:00,0.62214,0.62227,0.62206,0.62215,240399998.0
2006-03-21 19:04:00,0.62221,0.62237,0.62218,0.62222,176999997.0
2006-03-21 19:05:00,0.62225,0.62238,0.62225,0.62238,109899998.0
2006-03-21 19:06:00,0.62238,0.62238,0.6222,0.62236,258799998.0
2006-03-21 19:07:00,0.62244,0.62244,0.62221,0.6223,224700000.0
2006-03-21 19:08:00,0.6224,0.6224,0.6223,0.6224,123899999.0
2006-03-21 19:09:00,0.62247,0.62247,0.62236,0.62243,120200001.0
2006-03-21 19:10:00,0.6224,0.62243,0.62235,0.62235,60200001.0
2006-03-21 19:11:00,0.62228,0.62235,0.62223,0.62226,73600000.0
2006-03-21 19:12:00,0.6222,0.6223,0.62216,0.62218,71200003.0
2006-03-21 19:13:00,0.62196,0.62205,0.62175,0.62196,63800000.0
2006-03-21 19:14:00,0.6219,0.62205,0.62175,0.62205,110200000.0
2006-03-21 19:15:00,0.62208,0.62208,0.622,0.62203,95700001.0
2006-03-21 19:16:00,0.622,0.62211,0.62198,0.622,91900000.0
2006-03-21 19:17:00,0.62195,0.62208,0.62188,0.62202,85099999.0
2006-03-21 19:18:00,0.62202,0.62206,0.62194,0.62206,35900000.0
2006-03-21 19:19:00,0.62194,0.62201,0.62187,0.62199,51000000.0
2006-03-21 19:20:00,0.62191,0.62191,0.6216,0.6216,127300000.0
2006-03-21 19:21:00,0.6217,0.62188,0.62166,0.62188,115499999.0
2006-03-21 19:22:00,0.62196,0.62216,0.62196,0.62216,80500000.0
2006-03-21 19:23:00,0.62213,0.62227,0.62196,0.62196,83600001.0
2006-03-21 19:24:00,0.62203,0.62223,0.62203,0.62211,74600001.0
2006-03-21 19:25:00,0.62215,0.62223,0.62212,0.62223,67799999.0
2006-03-21 19:26:00,0.62206,0.62215,0.62193,0.62215,91199999.0
2006-03-21 19:27:00,0.62217,0.62217,0.62192,0.62192,179699996.0
2006-03-21 19:28:00,0.62209,0.62209,0.62188,0.62193,151699998.0
2006-03-21 19:29:00,0.62196,0.62208,0.62191,0.62208,104999997.0
2006-03-21 19:30:00,0.6221,0.62219,0.62201,0.62219,91700000.0
2006-03-21 19:31:00,0.62223,0.62223,0.62205,0.6222,61300000.0
2006-03-21 19:32:00,0.6222,0.6223,0.6221,0.62215,124600001.0
2006-03-21 19:33:00,0.62208,0.62222,0.62208,0.62222,61300000.0
2006-03-21 19:34:00,0.62218,0.62218,0.62192,0.62204,159700001.0
2006-03-21 19:35:00,0.62209,0.62225,0.62204,0.62223,133400000.0
2006-03-21 19:36:00,0.62229,0.62254,0.62229,0.62249,247299999.0
2006-03-21 19:37:00,0.62249,0.62283,0.62249,0.62283,130400002.0
2006-03-21 19:38:00,0.62293,0.62293,0.62282,0.62285,101800000.0
2006-03-21 19:39:00,0.62284,0.62285,0.62259,0.6226,240900000.0
2006-03-21 19:40:00,0.62256,0.62256,0.62239,0.62243,71000000.0
2006-03-21 19:41:00,0.62239,0.62255,0.62235,0.62237,118100001.0
2006-03-21 19:42:00,0.62232,0.62247,0.62232,0.62244,84199998.0
2006-03-21 19:43:00,0.62245,0.62247,0.62237,0.62238,100799998.0
2006-03-21 19:44:00,0.62247,0.6225,0.6223,0.62242,160600000.0
2006-03-21 19:45:00,0.62245,0.62254,0.6224,0.62243,76600000.0
2006-03-21 19:46:00,0.62251,0.6226,0.62248,0.62248,98900003.0
2006-03-21 19:47:00,0.6224,0.6224,0.62234,0.62236,119400000.0
2006-03-21 19:48:00,0.62244,0.62255,0.62243,0.62253,136000000.0
2006-03-21 19:49:00,0.62235,0.62268,0.62235,0.62268,128800000.0
2006-03-21 19:50:00,0.6225,0.6225,0.62232,0.62237,114199999.0
2006-03-21 19:51:00,0.62242,0.62258,0.62242,0.62255,123500001.0
2006-03-21 19:52:00,0.62261,0.62276,0.6225,0.6227,144699999.0
2006-03-21 19:53:00,0.62275,0.62275,0.62259,0.62266,145600000.0
2006-03-21 19:54:00,0.62266,0.62274,0.62256,0.62273,137600000.0
2006-03-21 19:55:00,0.62262,0.62283,0.62262,0.62283,288299998.0
2006-03-21 19:56:00,0.62275,0.62275,0.62245,0.62245,300699999.0
2006-03-21 19:57:00,0.62245,0.62245,0.62235,0.62245,169700000.0
2006-03-21 19:58:00,0.62251,0.62283,0.62251,0.62279,172799998.0
2006-03-21 19:59:00,0.6228,0.62285,0.62275,0.62275,103400000.0
2006-03-21 20:00:00,0.62277,0.62288,0.62275,0.6228,294200004.0
2006-03-21 20:01:00,0.6228,0.62285,0.62272,0.62283,134799999.0
2006-03-21 20:02:00,0.62285,0.62285,0.6228,0.6228,44800000.0
2006-03-21 20:03:00,0.6229,0.6229,0.6228,0.62287,142800002.0
2006-03-21 20:04:00,0.62285,0.6229,0.62275,0.62285,124800002.0
2006-03-21 20:05:00,0.6229,0.6229,0.62275,0.62278,145300000.0
2006-03-21 20:06:00,0.6229,0.6229,0.62275,0.62285,264900001.0
2006-03-21 20:07:00,0.62285,0.62287,0.62275,0.62275,80500000.0
2006-03-21 20:08:00,0.6228,0.62285,0.6228,0.62282,62300000.0
2006-03-21 20:09:00,0.62285,0.6229,0.6226,0.6228,130500001.0
2006-03-21 20:10:00,0.62275,0.62285,0.62275,0.62285,172199997.0
2006-03-21 20:11:00,0.6228,0.62282,0.6228,0.62282,79799997.0
2006-03-21 20:12:00,0.62285,0.62285,0.62275,0.6228,77200000.0
2006-03-21 20:13:00,0.62288,0.6229,0.62255,0.6228,62700000.0
2006-03-21 20:14:00,0.62288,0.6229,0.6228,0.6229,145200001.0
2006-03-21 20:15:00,0.6228,0.62285,0.6228,0.62285,46600001.0
2006-03-21 20:16:00,0.62285,0.62295,0.62275,0.62275,427199997.0
2006-03-21 20:17:00,0.62272,0.62288,0.62272,0.62285,271700002.0
2006-03-21 20:18:00,0.62282,0.62285,0.62277,0.62285,90300000.0
2006-03-21 20:19:00,0.62285,0.62285,0.6228,0.62285,76800000.0
2006-03-21 20:20:00,0.6229,0.6229,0.62275,0.6228,36400000.0
2006-03-21 20:21:00,0.62282,0.6229,0.6228,0.62285,78199999.0
2006-03-21 20:22:00,0.62285,0.62285,0.6228,0.62285,146299998.0
2006-03-21 20:23:00,0.62285,0.6229,0.62275,0.6229,108200002.0
2006-03-21 20:24:00,0.62285,0.62285,0.62255,0.62285,125800001.0
2006-03-21 20:25:00,0.62285,0.62288,0.62275,0.6228,142700002.0
2006-03-21 20:26:00,0.62285,0.6229,0.62275,0.6228,82500000.0
2006-03-21 20:27:00,0.6228,0.62285,0.6228,0.62285,81499999.0
2006-03-21 20:28:00,0.62285,0.62285,0.6228,0.62285,84099999.0
2006-03-21 20:29:00,0.62285,0.6229,0.6228,0.62285,227600003.0
2006-03-21 20:30:00,0.62285,0.6229,0.62275,0.62285,314499995.0
2006-03-21 20:31:00,0.62288,0.62288,0.62275,0.62285,174600000.0
2006-03-21 20:32:00,0.62275,0.62285,0.62275,0.62282,64700000.0
2006-03-21 20:33:00,0.6228,0.62288,0.62275,0.62278,184599999.0
2006-03-21 20:34:00,0.62285,0.62285,0.62278,0.62285,86100000.0
2006-03-21 20:35:00,0.62285,0.62285,0.62275,0.6228,66899999.0
2006-03-21 20:36:00,0.6228,0.62295,0.6227,0.62275,161300000.0
2006-03-21 20:37:00,0.62278,0.62295,0.62275,0.6228,170900001.0
2006-03-21 20:38:00,0.6228,0.62282,0.62275,0.6228,130999999.0
2006-03-21 20:39:00,0.6228,0.62285,0.6228,0.62285,64500000.0
2006-03-21 20:40:00,0.6228,0.6229,0.62275,0.6228,144900002.0
2006-03-21 20:41:00,0.6228,0.62285,0.62275,0.62285,204700002.0
2006-03-21 20:42:00,0.6228,0.62285,0.62272,0.6228,93999999.0
2006-03-21 20:43:00,0.6228,0.6229,0.6228,0.6228,91300001.0
2006-03-21 20:44:00,0.62275,0.62285,0.62275,0.62285,14300000.0
2006-03-21 20:45:00,0.6228,0.62285,0.62272,0.62275,54499999.0
2006-03-21 20:46:00,0.62285,0.62285,0.62273,0.62273,40200000.0
2006-03-21 20:47:00,0.6228,0.62285,0.6228,0.62282,41500000.0
2006-03-21 20:48:00,0.62275,0.62285,0.62275,0.62275,64600000.0
2006-03-21 20:49:00,0.62275,0.62285,0.6227,0.6228,143500001.0
2006-03-21 20:50:00,0.6228,0.62282,0.62272,0.62275,111899999.0
2006-03-21 20:51:00,0.62275,0.62285,0.62275,0.6228,94300000.0
2006-03-21 20:52:00,0.6228,0.6229,0.62275,0.62275,120300000.0
2006-03-21 20:53:00,0.62285,0.6229,0.62277,0.6228,366299997.0
2006-03-21 20:54:00,0.6228,0.62285,0.62275,0.62285,226699999.0
2006-03-21 20:55:00,0.6228,0.6228,0.62275,0.62275,22300000.0
2006-03-21 20:56:00,0.62278,0.6229,0.62255,0.62283,105900000.0
2006-03-21 20:57:00,0.6228,0.6229,0.62265,0.6228,62999999.0
2006-03-21 20:58:00,0.6228,0.6229,0.62275,0.62275,275400000.0
2006-03-21 20:59:00,0.6228,0.6229,0.62275,0.6228,212899998.0
2006-03-21 21:00:00,0.6228,0.62282,0.62275,0.6228,244100000.0
2006-03-21 21:01:00,0.6227,0.62282,0.6227,0.62282,120499999.0
2006-03-21 21:02:00,0.6228,0.62285,0.62277,0.6228,173399999.0
2006-03-21 21:03:00,0.62285,0.6229,0.62275,0.6229,81300000.0
2006-03-21 21:04:00,0.6228,0.62285,0.62275,0.62275,73300000.0
2006-03-21 21:05:00,0.62285,0.6229,0.62275,0.6228,119700000.0
2006-03-21 21:06:00,0.62275,0.6229,0.62275,0.6228,149099998.0
2006-03-21 21:07:00,0.62285,0.62285,0.6228,0.6228,84199998.0
2006-03-21 21:08:00,0.6228,0.62285,0.6227,0.6228,129500000.0
2006-03-21 21:09:00,0.6228,0.6229,0.62275,0.62285,152300000.0
2006-03-21 21:10:00,0.6228,0.62285,0.6228,0.62285,66600000.0
2006-03-21 21:11:00,0.6228,0.6228,0.6228,0.6228,4800000.0
2006-03-21 21:12:00,0.62275,0.62288,0.62275,0.62282,141600000.0
2006-03-21 21:13:00,0.62278,0.62282,0.62275,0.6228,121399999.0
2006-03-21 21:14:00,0.62285,0.62285,0.6228,0.6228,119600002.0
2006-03-21 21:15:00,0.6228,0.6229,0.62275,0.6228,192499999.0
2006-03-21 21:16:00,0.62285,0.62285,0.62268,0.62275,121900002.0
2006-03-21 21:17:00,0.62275,0.62285,0.62265,0.62285,160199999.0
2006-03-21 21:18:00,0.62285,0.62285,0.62275,0.62282,179600000.0
2006-03-21 21:19:00,0.62285,0.62285,0.62275,0.6228,108400000.0
2006-03-21 21:20:00,0.62285,0.6229,0.6227,0.62275,282600001.0
2006-03-21 21:21:00,0.62285,0.62285,0.62275,0.62285,81899999.0
2006-03-21 21:22:00,0.62285,0.62285,0.62275,0.6228,106600003.0
2006-03-21 21:23:00,0.62275,0.62285,0.62275,0.62285,131699998.0
2006-03-21 21:24:00,0.62285,0.62285,0.62275,0.6228,92900001.0
2006-03-21 21:25:00,0.6228,0.62285,0.6228,0.62285,147299999.0
2006-03-21 21:26:00,0.62282,0.62285,0.62275,0.62285,163100000.0
2006-03-21 21:27:00,0.6228,0.62285,0.62275,0.62285,115199998.0
2006-03-21 21:28:00,0.62285,0.62285,0.6228,0.6228,17100000.0
2006-03-21 21:29:00,0.6228,0.62285,0.62265,0.62275,132899999.0
2006-03-21 21:30:00,0.62282,0.6229,0.62275,0.62285,170299999.0
2006-03-21 21:31:00,0.62285,0.62285,0.6228,0.6228,26300000.0
2006-03-21 21:32:00,0.6228,0.62285,0.62275,0.62285,62599998.0
2006-03-21 21:33:00,0.62285,0.62285,0.6228,0.62285,86600000.0
2006-03-21 21:34:00,0.62285,0.62285,0.62272,0.6228,118100000.0
2006-03-21 21:35:00,0.6228,0.62285,0.62277,0.6228,204399999.0
2006-03-21 21:36:00,0.6228,0.6229,0.62272,0.62278,228299998.0
2006-03-21 21:37:00,0.62282,0.6229,0.6228,0.62285,126299999.0
2006-03-21 21:38:00,0.62285,0.6229,0.6228,0.62282,111899998.0
2006-03-21 21:39:00,0.6228,0.62285,0.6227,0.62282,77199998.0
2006-03-21 21:40:00,0.62285,0.6229,0.6227,0.62288,180300000.0
2006-03-21 21:41:00,0.6228,0.62285,0.62275,0.62285,177200004.0
2006-03-21 21:42:00,0.62282,0.62285,0.6228,0.62285,96100002.0
2006-03-21 21:43:00,0.6228,0.6229,0.62275,0.62275,42299999.0
2006-03-21 21:44:00,0.62285,0.62285,0.62265,0.62265,50000000.0
2006-03-21 21:45:00,0.6228,0.62285,0.62272,0.6228,92800000.0
2006-03-21 21:46:00,0.62278,0.62285,0.62277,0.62277,113200001.0
2006-03-21 21:47:00,0.6228,0.62285,0.6228,0.62285,39600000.0
2006-03-21 21:48:00,0.62285,0.62285,0.62285,0.62285,43200000.0
2006-03-21 21:49:00,0.6228,0.62285,0.6227,0.62278,93100000.0
2006-03-21 21:50:00,0.62285,0.6229,0.62275,0.62282,91199998.0
2006-03-21 21:51:00,0.6228,0.62285,0.62277,0.62285,130200000.0
2006-03-21 21:52:00,0.6228,0.62295,0.62277,0.62285,106300000.0
2006-03-21 21:53:00,0.62275,0.62285,0.62275,0.62285,80599998.0
2006-03-21 21:54:00,0.62285,0.62285,0.62275,0.6228,122400001.0
2006-03-21 21:55:00,0.6228,0.62285,0.62278,0.6228,55500000.0
2006-03-21 21:56:00,0.62285,0.62285,0.62275,0.62275,33200000.0
2006-03-21 21:57:00,0.6228,0.62285,0.6227,0.62282,145799999.0
2006-03-21 21:58:00,0.6228,0.62285,0.6228,0.62285,65400000.0
2006-03-21 21:59:00,0.6228,0.6229,0.6228,0.6228,99799998.0
2006-03-21 22:00:00,0.6228,0.62285,0.62275,0.62285,74100001.0
2006-03-21 22:01:00,0.62282,0.62285,0.62275,0.6228,77600000.0
2006-03-21 22:02:00,0.62285,0.62285,0.6228,0.6228,99200000.0
2006-03-21 22:03:00,0.62285,0.62285,0.62282,0.62282,55299999.0
2006-03-21 22:04:00,0.6228,0.62285,0.62275,0.6228,41300000.0
2006-03-21 22:05:00,0.62275,0.6229,0.62275,0.62277,114399999.0
2006-03-21 22:06:00,0.62275,0.62295,0.62265,0.6228,100200000.0
2006-03-21 22:07:00,0.6228,0.62285,0.62275,0.62275,79799998.0
2006-03-21 22:08:00,0.6228,0.62295,0.62275,0.62295,81200000.0
2006-03-21 22:09:00,0.62285,0.62285,0.62275,0.62278,71600001.0
2006-03-21 22:10:00,0.6228,0.62285,0.62275,0.6228,85700000.0
2006-03-21 22:11:00,0.62272,0.62285,0.62272,0.62285,147999999.0
2006-03-21 22:12:00,0.6228,0.62285,0.62272,0.62278,137399999.0
2006-03-21 22:13:00,0.6229,0.6229,0.62275,0.6228,68600000.0
2006-03-21 22:14:00,0.62285,0.62285,0.6227,0.62282,95600000.0
2006-03-21 22:15:00,0.62282,0.62285,0.62275,0.6228,97900000.0
2006-03-21 22:16:00,0.62278,0.62288,0.62278,0.6228,108100001.0
2006-03-21 22:17:00,0.62285,0.62285,0.62275,0.62285,92400000.0
2006-03-21 22:18:00,0.62285,0.62285,0.6227,0.6227,123800001.0
2006-03-21 22:19:00,0.6228,0.6229,0.6227,0.6228,94699997.0
2006-03-21 22:20:00,0.62285,0.62285,0.6228,0.6228,59000000.0
2006-03-21 22:21:00,0.62285,0.62285,0.62275,0.6228,132700001.0
2006-03-21 22:22:00,0.62288,0.62288,0.62275,0.62275,72499999.0
2006-03-21 22:23:00,0.62275,0.6229,0.62275,0.62285,94599999.0
2006-03-21 22:24:00,0.62275,0.62285,0.62272,0.62285,123599999.0
2006-03-21 22:25:00,0.62275,0.62285,0.62275,0.6228,104800001.0
2006-03-21 22:26:00,0.6228,0.62285,0.62277,0.62285,54300000.0
2006-03-21 22:27:00,0.62275,0.6229,0.62275,0.6229,99199997.0
2006-03-21 22:28:00,0.6227,0.62282,0.6227,0.62282,43800000.0
2006-03-21 22:29:00,0.6228,0.62285,0.6228,0.6228,48700000.0
2006-03-21 22:30:00,0.62285,0.6229,0.6228,0.62285,143399999.0
2006-03-21 22:31:00,0.62285,0.62285,0.62272,0.62272,65300000.0
2006-03-21 22:32:00,0.62285,0.62285,0.62285,0.62285,13500000.0
2006-03-21 22:33:00,0.6228,0.62285,0.6228,0.62285,79900000.0
2006-03-21 22:34:00,0.6228,0.62285,0.62255,0.62282,127500000.0
2006-03-21 22:35:00,0.62287,0.62287,0.62278,0.62278,105700000.0
2006-03-21 22:36:00,0.6228,0.62285,0.62275,0.6228,158699998.0
2006-03-21 22:37:00,0.6228,0.6228,0.62275,0.6228,85300000.0
2006-03-21 22:38:00,0.6227,0.6228,0.62255,0.6228,80000000.0
2006-03-21 22:39:00,0.6228,0.62285,0.6228,0.62285,23900000.0
2006-03-21 22:40:00,0.6228,0.62285,0.6227,0.62275,105800000.0
2006-03-21 22:41:00,0.6228,0.6228,0.62277,0.6228,77700000.0
2006-03-21 22:42:00,0.6228,0.62288,0.62275,0.62288,100500000.0
2006-03-21 22:43:00,0.6228,0.6229,0.62265,0.6228,136300000.0
2006-03-21 22:44:00,0.62285,0.62288,0.62272,0.62272,217799998.0
2006-03-21 22:45:00,0.6228,0.6229,0.62275,0.6228,199600000.0
2006-03-21 22:46:00,0.62282,0.62285,0.6226,0.62275,184400000.0
2006-03-21 22:47:00,0.62275,0.62285,0.62275,0.62283,70299999.0
2006-03-21 22:48:00,0.62278,0.6229,0.62265,0.6228,122100001.0
2006-03-21 22:49:00,0.6228,0.6228,0.6228,0.6228,24399999.0
2006-03-21 22:50:00,0.62285,0.62285,0.62255,0.6228,156400000.0
2006-03-21 22:51:00,0.6228,0.62285,0.62272,0.62275,220199999.0
2006-03-21 22:52:00,0.62282,0.62282,0.62275,0.6228,142199999.0
2006-03-21 22:53:00,0.62285,0.62285,0.62275,0.62285,86100000.0
2006-03-21 22:54:00,0.62282,0.62285,0.62275,0.62275,63500000.0
2006-03-21 22:55:00,0.62275,0.6229,0.62275,0.62275,132700001.0
2006-03-21 22:56:00,0.62285,0.62287,0.62275,0.6228,106100000.0
2006-03-21 22:57:00,0.6228,0.62295,0.62278,0.62282,142299999.0
2006-03-21 22:58:00,0.6228,0.6229,0.62275,0.6228,73300001.0
2006-03-21 22:59:00,0.62265,0.62285,0.6226,0.6226,212200001.0
2006-03-21 23:00:00,0.62272,0.62285,0.62265,0.6228,149999998.0
2006-03-21 23:01:00,0.6228,0.62288,0.6227,0.62285,135699999.0
2006-03-21 23:02:00,0.62282,0.62282,0.62282,0.62282,4000000.0
2006-03-21 23:03:00,0.62285,0.62285,0.62265,0.6228,50599999.0
2006-03-21 23:04:00,0.62282,0.62285,0.62275,0.62275,71100001.0
2006-03-21 23:05:00,0.6228,0.62298,0.62275,0.62285,82099999.0
2006-03-21 23:06:00,0.62285,0.62285,0.62275,0.62275,76700000.0
2006-03-21 23:07:00,0.62275,0.62285,0.6227,0.62278,55300000.0
2006-03-21 23:08:00,0.62287,0.62287,0.62275,0.6228,110800000.0
2006-03-21 23:09:00,0.62285,0.62292,0.62282,0.62285,79799999.0
2006-03-21 23:10:00,0.6228,0.62285,0.6228,0.6228,80700001.0
2006-03-21 23:11:00,0.62285,0.6229,0.6228,0.6228,91100000.0
2006-03-21 23:12:00,0.62275,0.62287,0.62275,0.62287,59000000.0
2006-03-21 23:13:00,0.62285,0.62285,0.62275,0.62282,110300001.0
2006-03-21 23:14:00,0.62282,0.6229,0.6228,0.6228,52699999.0
2006-03-21 23:15:00,0.6228,0.6228,0.62275,0.62275,69400000.0
2006-03-21 23:16:00,0.6228,0.62285,0.62275,0.62285,42900000.0
2006-03-21 23:17:00,0.62282,0.62285,0.62265,0.62272,76500001.0
2006-03-21 23:18:00,0.6228,0.62285,0.62265,0.62285,44800000.0
2006-03-21 23:19:00,0.62275,0.6228,0.62273,0.6228,64300000.0
2006-03-21 23:20:00,0.62285,0.6229,0.62275,0.62285,64000000.0
2006-03-21 23:21:00,0.62275,0.6228,0.62275,0.6228,30100000.0
2006-03-21 23:22:00,0.62275,0.62285,0.62275,0.62285,68600001.0
2006-03-21 23:23:00,0.6228,0.62285,0.62275,0.62275,60100000.0
2006-03-21 23:24:00,0.62275,0.62285,0.6227,0.62285,34300000.0
2006-03-21 23:25:00,0.62283,0.62285,0.6227,0.62285,101200001.0
2006-03-21 23:26:00,0.6228,0.62285,0.62278,0.62285,82000001.0
2006-03-21 23:27:00,0.62285,0.62285,0.6228,0.6228,94200000.0
2006-03-21 23:28:00,0.6228,0.62285,0.62275,0.62285,86099999.0
2006-03-21 23:29:00,0.62285,0.62285,0.62275,0.6228,72600000.0
2006-03-21 23:30:00,0.62275,0.62285,0.62275,0.62285,96200000.0
2006-03-21 23:31:00,0.6228,0.62285,0.6228,0.6228,80999999.0
2006-03-21 23:32:00,0.62285,0.62285,0.62275,0.62282,51599999.0
2006-03-21 23:33:00,0.62275,0.62288,0.62275,0.6228,93900002.0
2006-03-21 23:34:00,0.6228,0.62285,0.62275,0.6228,97500000.0
2006-03-21 23:35:00,0.62285,0.6229,0.62275,0.6229,59700001.0
2006-03-21 23:36:00,0.62285,0.6229,0.62275,0.62282,66200000.0
2006-03-21 23:37:00,0.62285,0.62285,0.62282,0.62285,58100000.0
2006-03-21 23:38:00,0.62285,0.6229,0.62275,0.62285,78099999.0
2006-03-21 23:39:00,0.62275,0.62285,0.62275,0.62278,76699999.0
2006-03-21 23:40:00,0.62285,0.62285,0.6228,0.6228,4000000.0
2006-03-21 23:41:00,0.62285,0.62285,0.62275,0.62285,32800000.0
2006-03-21 23:42:00,0.62275,0.6228,0.62275,0.6228,15300000.0
2006-03-21 23:43:00,0.62285,0.62285,0.62275,0.62285,71700000.0
2006-03-21 23:44:00,0.62285,0.62285,0.6228,0.6228,32100000.0
2006-03-21 23:45:00,0.6229,0.6229,0.62275,0.6228,48500000.0
2006-03-21 23:46:00,0.6228,0.6229,0.6228,0.62285,103799999.0
2006-03-21 23:47:00,0.62285,0.62285,0.62277,0.62277,50300000.0
2006-03-21 23:48:00,0.62275,0.6228,0.62275,0.62275,36000000.0
2006-03-21 23:49:00,0.62285,0.62285,0.62275,0.6228,87299999.0
2006-03-21 23:50:00,0.62275,0.62285,0.62275,0.62285,14800000.0
2006-03-21 23:51:00,0.6228,0.62285,0.62272,0.62285,84000001.0
2006-03-21 23:52:00,0.62275,0.6229,0.62275,0.62282,86500000.0
2006-03-21 23:53:00,0.62278,0.62285,0.62275,0.6228,62799999.0
2006-03-21 23:54:00,0.6228,0.6229,0.6227,0.62285,68300000.0
2006-03-21 23:55:00,0.62285,0.62285,0.62277,0.62277,75799999.0
2006-03-21 23:56:00,0.62285,0.62285,0.62275,0.6228,129999998.0
2006-03-21 23:57:00,0.6228,0.62285,0.6228,0.6228,53400000.0
2006-03-21 23:58:00,0.6228,0.62285,0.62275,0.62285,43000001.0
2006-03-21 23:59:00,0.62275,0.62285,0.62275,0.62275,101600001.0
2006-03-22 00:00:00,0.62295,0.62309,0.6226,0.62278,132899999.0
2006-03-22 00:01:00,0.62265,0.62301,0.62264,0.62286,155099997.0
2006-03-22 00:02:00,0.6229,0.62333,0.62279,0.62279,127999999.0
2006-03-22 00:03:00,0.62268,0.62396,0.62268,0.62313,93800000.0
2006-03-22 00:04:00,0.62297,0.62316,0.62297,0.62313,72900000.0
2006-03-22 00:05:00,0.62319,0.62323,0.62276,0.62276,120800001.0
2006-03-22 00:06:00,0.62291,0.62305,0.6227,0.62291,159999999.0
2006-03-22 00:07:00,0.62292,0.62296,0.62276,0.62287,120200000.0
2006-03-22 00:08:00,0.6227,0.62291,0.62253,0.62269,108800000.0
2006-03-22 00:09:00,0.62262,0.62293,0.62253,0.62279,151800000.0
2006-03-22 00:10:00,0.62282,0.62301,0.62265,0.6228,121800000.0
2006-03-22 00:11:00,0.62266,0.62282,0.62248,0.62257,91500000.0
2006-03-22 00:12:00,0.62286,0.62286,0.62234,0.62254,98800000.0
2006-03-22 00:13:00,0.62275,0.6229,0.62267,0.6229,92900000.0
2006-03-22 00:14:00,0.62261,0.62291,0.62243,0.62257,70400000.0
2006-03-22 00:15:00,0.62295,0.62313,0.62273,0.62293,80900000.0
2006-03-22 00:16:00,0.623,0.62348,0.62264,0.62348,94000001.0
2006-03-22 00:17:00,0.62345,0.62358,0.62278,0.62284,77999999.0
2006-03-22 00:18:00,0.62284,0.62343,0.62279,0.62343,63400000.0
2006-03-22 00:19:00,0.62335,0.62374,0.62331,0.62369,109399997.0
2006-03-22 00:20:00,0.62336,0.62357,0.6232,0.62348,219900004.0
2006-03-22 00:21:00,0.62323,0.62341,0.62313,0.62338,121800002.0
2006-03-22 00:22:00,0.62315,0.62338,0.62298,0.62333,74299999.0
2006-03-22 00:23:00,0.62291,0.62322,0.62283,0.62313,109999999.0
2006-03-22 00:24:00,0.62322,0.62334,0.62289,0.62295,125799999.0
2006-03-22 00:25:00,0.62326,0.62326,0.62301,0.62308,181099999.0
2006-03-22 00:26:00,0.62308,0.62325,0.623,0.62325,88599999.0
2006-03-22 00:27:00,0.62289,0.62345,0.62289,0.62345,54200000.0
2006-03-22 00:28:00,0.6234,0.62358,0.6234,0.62355,116299999.0
2006-03-22 00:29:00,0.6235,0.6235,0.62348,0.6235,20700000.0
2006-03-22 00:30:00,0.62368,0.6239,0.62363,0.62363,75400000.0
2006-03-22 00:31:00,0.62382,0.62392,0.62382,0.62382,108099998.0
2006-03-22 00:32:00,0.6238,0.62381,0.62374,0.62378,119500000.0
2006-03-22 00:33:00,0.62385,0.62385,0.6237,0.6237,139300001.0
2006-03-22 00:34:00,0.62385,0.62385,0.6238,0.62385,37600000.0
2006-03-22 00:35:00,0.6238,0.6239,0.6237,0.6238,104900000.0
2006-03-22 00:36:00,0.62391,0.62406,0.62391,0.62397,62000000.0
2006-03-22 00:37:00,0.62415,0.62415,0.62395,0.62402,90700000.0
2006-03-22 00:38:00,0.62405,0.62405,0.62395,0.62405,34399999.0
2006-03-22 00:39:00,0.62405,0.62405,0.62395,0.62405,99300001.0
2006-03-22 00:40:00,0.62398,0.62398,0.62392,0.62392,57500000.0
2006-03-22 00:41:00,0.62422,0.62422,0.62395,0.62402,101899999.0
2006-03-22 00:42:00,0.62408,0.62434,0.62408,0.62429,42100000.0
2006-03-22 00:43:00,0.62436,0.62437,0.62402,0.62402,91900001.0
2006-03-22 00:44:00,0.62395,0.62395,0.6235,0.6235,80200000.0
2006-03-22 00:45:00,0.62345,0.62355,0.62345,0.6235,35500000.0
2006-03-22 00:46:00,0.6235,0.62357,0.6235,0.62357,76700000.0
2006-03-22 00:47:00,0.62361,0.62361,0.62354,0.62354,28800000.0
2006-03-22 00:48:00,0.62359,0.62389,0.62359,0.62389,101099999.0
2006-03-22 00:49:00,0.62385,0.62385,0.62362,0.62362,74099998.0
2006-03-22 00:50:00,0.6235,0.62352,0.62339,0.62348,59100000.0
2006-03-22 00:51:00,0.6234,0.6234,0.6234,0.6234,8700000.0
2006-03-22 00:52:00,0.6234,0.62348,0.62335,0.62343,79700002.0
2006-03-22 00:53:00,0.62342,0.62362,0.62341,0.62362,64700000.0
2006-03-22 00:54:00,0.6236,0.62373,0.62356,0.62373,175700001.0
2006-03-22 00:55:00,0.62375,0.62375,0.62372,0.62375,48299999.0
2006-03-22 00:56:00,0.62386,0.62417,0.62377,0.62417,122899999.0
2006-03-22 00:57:00,0.62406,0.62406,0.62394,0.62397,42100000.0
2006-03-22 00:58:00,0.62399,0.62419,0.62399,0.62416,71500000.0
2006-03-22 00:59:00,0.62411,0.62427,0.62411,0.62425,108600000.0
2006-03-22 01:00:00,0.62425,0.62438,0.62425,0.62435,23700000.0
2006-03-22 01:01:00,0.62433,0.62437,0.62433,0.62437,19200000.0
2006-03-22 01:02:00,0.62417,0.62417,0.62403,0.62408,115099999.0
2006-03-22 01:03:00,0.62405,0.62411,0.62403,0.62408,69300000.0
2006-03-22 01:04:00,0.6241,0.62417,0.62405,0.62417,37000000.0
2006-03-22 01:05:00,0.62407,0.62407,0.624,0.624,8800000.0
2006-03-22 01:06:00,0.6241,0.62422,0.62405,0.62415,62200000.0
2006-03-22 01:07:00,0.62418,0.62421,0.62415,0.62418,98000000.0
2006-03-22 01:08:00,0.62407,0.6241,0.62407,0.6241,19900000.0
2006-03-22 01:09:00,0.62415,0.62415,0.62405,0.62412,74100001.0
2006-03-22 01:10:00,0.62367,0.62367,0.62311,0.62367,56600000.0
2006-03-22 01:11:00,0.62391,0.62396,0.6237,0.6238,89300000.0
2006-03-22 01:12:00,0.62385,0.62385,0.62366,0.62366,58100000.0
2006-03-22 01:13:00,0.62379,0.62383,0.62376,0.62378,101000000.0
2006-03-22 01:14:00,0.6237,0.62399,0.6237,0.62399,51700000.0
2006-03-22 01:15:00,0.62417,0.62422,0.62417,0.62422,33300000.0
2006-03-22 01:16:00,0.6242,0.62425,0.6242,0.62423,53500000.0
2006-03-22 01:17:00,0.62406,0.62406,0.62394,0.62394,39900001.0
2006-03-22 01:18:00,0.62379,0.62423,0.62373,0.62423,134900000.0
2006-03-22 01:19:00,0.6243,0.62441,0.62393,0.62431,113700001.0
2006-03-22 01:20:00,0.62447,0.62466,0.62447,0.62466,37000000.0
2006-03-22 01:21:00,0.62458,0.62483,0.6244,0.62477,115300000.0
2006-03-22 01:22:00,0.62454,0.62454,0.62388,0.62388,72899999.0
2006-03-22 01:23:00,0.62372,0.62406,0.62372,0.62406,88899999.0
2006-03-22 01:24:00,0.6241,0.62415,0.62405,0.62415,93399999.0
2006-03-22 01:25:00,0.6241,0.6241,0.62392,0.62392,102099997.0
2006-03-22 01:26:00,0.62392,0.62392,0.62385,0.62388,29500000.0
2006-03-22 01:27:00,0.62382,0.62395,0.62375,0.62395,109699998.0
2006-03-22 01:28:00,0.62398,0.62409,0.62393,0.62395,112300000.0
2006-03-22 01:29:00,0.62388,0.62388,0.62374,0.62379,130299999.0
2006-03-22 01:30:00,0.62381,0.62381,0.62358,0.62358,60999998.0
2006-03-22 01:31:00,0.62361,0.62372,0.62357,0.62372,55700000.0
2006-03-22 01:32:00,0.62371,0.62383,0.62371,0.62383,87900000.0
2006-03-22 01:33:00,0.62382,0.62401,0.62382,0.62393,57999999.0
2006-03-22 01:34:00,0.62408,0.62409,0.62398,0.62409,50800000.0
2006-03-22 01:35:00,0.62412,0.62423,0.62412,0.62418,96100000.0
2006-03-22 01:36:00,0.62425,0.62425,0.62415,0.62415,47200000.0
2006-03-22 01:37:00,0.62424,0.62435,0.62423,0.62423,98100001.0
2006-03-22 01:38:00,0.62429,0.6243,0.62403,0.62423,163299996.0
2006-03-22 01:39:00,0.62418,0.62459,0.62418,0.62452,65500001.0
2006-03-22 01:40:00,0.62472,0.62472,0.62428,0.62428,116899999.0
2006-03-22 01:41:00,0.62436,0.62447,0.62423,0.62439,127900000.0
2006-03-22 01:42:00,0.62447,0.62453,0.62443,0.62447,58200000.0
2006-03-22 01:43:00,0.62452,0.62454,0.62447,0.62447,129199999.0
2006-03-22 01:44:00,0.62449,0.62452,0.62437,0.62452,71199999.0
2006-03-22 01:45:00,0.62443,0.62451,0.62439,0.62451,51099999.0
2006-03-22 01:46:00,0.62445,0.62452,0.62438,0.62438,93900001.0
2006-03-22 01:47:00,0.6244,0.6244,0.6243,0.6243,103200000.0
2006-03-22 01:48:00,0.62434,0.62438,0.62429,0.62434,97900004.0
2006-03-22 01:49:00,0.62435,0.62437,0.62427,0.6243,82800000.0
2006-03-22 01:50:00,0.62435,0.62438,0.62415,0.62428,46400001.0
2006-03-22 01:51:00,0.6243,0.62435,0.6243,0.62435,53400000.0
2006-03-22 01:52:00,0.6243,0.62432,0.62428,0.62432,58300000.0
2006-03-22 01:53:00,0.6243,0.6243,0.62415,0.62415,56600000.0
2006-03-22 01:54:00,0.62409,0.62422,0.62405,0.62422,86100000.0
2006-03-22 01:55:00,0.62402,0.62402,0.6238,0.62388,110599999.0
2006-03-22 01:56:00,0.62387,0.62397,0.62386,0.62397,66200000.0
2006-03-22 01:57:00,0.62399,0.62422,0.62399,0.6241,73399999.0
2006-03-22 01:58:00,0.62404,0.62409,0.62401,0.62406,95400001.0
2006-03-22 01:59:00,0.62393,0.62394,0.62385,0.62387,72700000.0
2006-03-22 02:00:00,0.62396,0.62408,0.62396,0.62408,100000004.0
2006-03-22 02:01:00,0.62411,0.62422,0.62406,0.62422,148999997.0
2006-03-22 02:02:00,0.6242,0.62425,0.62415,0.62417,148099999.0
2006-03-22 02:03:00,0.6241,0.62427,0.6241,0.62415,117500002.0
2006-03-22 02:04:00,0.6242,0.62425,0.6242,0.6242,43800000.0
2006-03-22 02:05:00,0.62418,0.62418,0.62399,0.62399,66899999.0
2006-03-22 02:06:00,0.62396,0.6242,0.62396,0.6242,67799999.0
2006-03-22 02:07:00,0.62416,0.62433,0.62411,0.62422,120900001.0
2006-03-22 02:08:00,0.62412,0.62427,0.62412,0.62427,57600000.0
2006-03-22 02:09:00,0.62426,0.62428,0.62426,0.62428,106499998.0
2006-03-22 02:10:00,0.62425,0.62425,0.62401,0.62422,101900004.0
2006-03-22 02:11:00,0.62417,0.62417,0.62388,0.62402,80000000.0
2006-03-22 02:12:00,0.62408,0.62424,0.62408,0.62424,30400000.0
2006-03-22 02:13:00,0.62421,0.62433,0.62421,0.62424,52999999.0
2006-03-22 02:14:00,0.62426,0.62426,0.62407,0.62412,83200000.0
2006-03-22 02:15:00,0.62399,0.62399,0.62385,0.62392,94899998.0
2006-03-22 02:16:00,0.62393,0.62405,0.62391,0.62391,66100000.0
2006-03-22 02:17:00,0.62403,0.62417,0.62403,0.62417,47400000.0
2006-03-22 02:18:00,0.62409,0.62412,0.62398,0.62398,67700000.0
2006-03-22 02:19:00,0.62398,0.62413,0.62398,0.62402,72600000.0
2006-03-22 02:20:00,0.62432,0.6245,0.62414,0.62416,92900001.0
2006-03-22 02:21:00,0.62417,0.62421,0.62411,0.62416,71000000.0
2006-03-22 02:22:00,0.62424,0.62435,0.624,0.62403,129200000.0
2006-03-22 02:23:00,0.62393,0.62421,0.62393,0.62415,123200000.0
2006-03-22 02:24:00,0.62421,0.62422,0.62407,0.62407,82199999.0
2006-03-22 02:25:00,0.62407,0.6241,0.62389,0.62403,70100001.0
2006-03-22 02:26:00,0.62414,0.62425,0.62403,0.62403,82900000.0
2006-03-22 02:27:00,0.62403,0.62403,0.62387,0.62387,23600000.0
2006-03-22 02:28:00,0.62403,0.62426,0.62403,0.62415,106499998.0
2006-03-22 02:29:00,0.62409,0.62422,0.62404,0.62407,147300000.0
2006-03-22 02:30:00,0.62412,0.62412,0.62398,0.62412,78100002.0
2006-03-22 02:31:00,0.62415,0.62415,0.62402,0.62413,72200000.0
2006-03-22 02:32:00,0.62389,0.62389,0.62368,0.62372,61499999.0
2006-03-22 02:33:00,0.62375,0.62375,0.6237,0.62375,46200001.0
2006-03-22 02:34:00,0.62362,0.62371,0.62347,0.6236,88399999.0
2006-03-22 02:35:00,0.62351,0.6236,0.62347,0.62354,79999999.0
2006-03-22 02:36:00,0.62357,0.62367,0.62355,0.62355,95600001.0
2006-03-22 02:37:00,0.62367,0.62371,0.62363,0.62363,53400001.0
2006-03-22 02:38:00,0.62363,0.62363,0.62354,0.62358,84299999.0
2006-03-22 02:39:00,0.62358,0.62362,0.62353,0.62353,77700001.0
2006-03-22 02:40:00,0.62343,0.62343,0.62312,0.62312,184099997.0
2006-03-22 02:41:00,0.62313,0.62314,0.62309,0.62309,45600000.0
2006-03-22 02:42:00,0.62314,0.62314,0.62279,0.62282,49800000.0
2006-03-22 02:43:00,0.62292,0.62307,0.62292,0.62307,92899997.0
2006-03-22 02:44:00,0.62296,0.62305,0.62278,0.62278,97999999.0
2006-03-22 02:45:00,0.62275,0.62275,0.62257,0.62262,44100001.0
2006-03-22 02:46:00,0.62228,0.6224,0.62228,0.62232,76100000.0
2006-03-22 02:47:00,0.62241,0.62241,0.62214,0.6223,148799999.0
2006-03-22 02:48:00,0.62229,0.6224,0.62229,0.6223,117400002.0
2006-03-22 02:49:00,0.62231,0.62238,0.62229,0.62232,28200000.0
2006-03-22 02:50:00,0.62214,0.62214,0.62144,0.62147,92699998.0
2006-03-22 02:51:00,0.6215,0.62158,0.62141,0.62145,116000000.0
2006-03-22 02:52:00,0.62149,0.6217,0.62149,0.6217,125999999.0
2006-03-22 02:53:00,0.62159,0.62159,0.62148,0.62158,107300000.0
2006-03-22 02:54:00,0.62157,0.62157,0.62084,0.62084,51400000.0
2006-03-22 02:55:00,0.6208,0.6214,0.6208,0.6214,105699997.0
2006-03-22 02:56:00,0.62142,0.62142,0.62108,0.6211,83499999.0
2006-03-22 02:57:00,0.62101,0.62101,0.62093,0.62095,69600000.0
2006-03-22 02:58:00,0.62091,0.62101,0.62081,0.6209,112999998.0
2006-03-22 02:59:00,0.62101,0.62114,0.62101,0.62105,75900001.0
2006-03-22 03:00:00,0.62106,0.62114,0.62104,0.62104,71899999.0
2006-03-22 03:01:00,0.62102,0.62113,0.62094,0.62113,86000002.0
2006-03-22 03:02:00,0.62116,0.62141,0.62116,0.62137,63900001.0
2006-03-22 03:03:00,0.62139,0.62158,0.62139,0.62143,106900001.0
2006-03-22 03:04:00,0.6215,0.62153,0.6215,0.6215,108900001.0
2006-03-22 03:05:00,0.62132,0.62132,0.62096,0.62106,134700000.0
2006-03-22 03:06:00,0.62092,0.62101,0.62092,0.62098,78300000.0
2006-03-22 03:07:00,0.62098,0.62098,0.6209,0.62093,67800000.0
2006-03-22 03:08:00,0.62088,0.62108,0.62088,0.62095,164000001.0
2006-03-22 03:09:00,0.62103,0.62108,0.62096,0.62096,58200000.0
2006-03-22 03:10:00,0.62086,0.6209,0.6208,0.6208,83099999.0
2006-03-22 03:11:00,0.62083,0.62089,0.62083,0.62088,105300000.0
2006-03-22 03:12:00,0.62093,0.62095,0.62075,0.62087,59900000.0
2006-03-22 03:13:00,0.62083,0.62083,0.6208,0.6208,12700000.0
2006-03-22 03:14:00,0.6208,0.62085,0.6208,0.62085,60900000.0
2006-03-22 03:15:00,0.62082,0.62082,0.62074,0.62078,68400000.0
2006-03-22 03:16:00,0.62092,0.62113,0.62092,0.62108,37400001.0
2006-03-22 03:17:00,0.621,0.62105,0.62092,0.62092,35900000.0
2006-03-22 03:18:00,0.62097,0.62111,0.62097,0.62108,82900000.0
2006-03-22 03:19:00,0.62099,0.62124,0.62099,0.62112,76699999.0
2006-03-22 03:20:00,0.6212,0.62125,0.62112,0.6212,109800001.0
2006-03-22 03:21:00,0.62125,0.62146,0.62125,0.62133,94800000.0
2006-03-22 03:22:00,0.62127,0.62145,0.62127,0.62145,46200000.0
2006-03-22 03:23:00,0.62153,0.62161,0.62137,0.62148,214500001.0
2006-03-22 03:24:00,0.6215,0.6215,0.6214,0.6214,20700000.0
2006-03-22 03:25:00,0.62136,0.62138,0.62111,0.62123,126299998.0
2006-03-22 03:26:00,0.62127,0.62133,0.62107,0.62107,104899998.0
2006-03-22 03:27:00,0.62121,0.62125,0.6211,0.62124,97999998.0
2006-03-22 03:28:00,0.6212,0.62125,0.62115,0.62115,69299999.0
2006-03-22 03:29:00,0.62122,0.6213,0.6212,0.6212,79599999.0
2006-03-22 03:30:00,0.62113,0.62113,0.62103,0.62103,94000003.0
2006-03-22 03:31:00,0.62111,0.6212,0.62104,0.62114,139599998.0
2006-03-22 03:32:00,0.62105,0.62105,0.62095,0.62105,50800000.0
2006-03-22 03:33:00,0.62108,0.62111,0.62105,0.62105,65200001.0
2006-03-22 03:34:00,0.62118,0.62154,0.62118,0.62151,44800000.0
2006-03-22 03:35:00,0.62163,0.62166,0.62155,0.62164,104600000.0
2006-03-22 03:36:00,0.62153,0.62159,0.62152,0.62152,50800000.0
2006-03-22 03:37:00,0.62158,0.62181,0.62158,0.6218,83800000.0
2006-03-22 03:38:00,0.6219,0.62194,0.62187,0.62187,53900000.0
2006-03-22 03:39:00,0.62188,0.62188,0.62181,0.62188,59799999.0
2006-03-22 03:40:00,0.62183,0.62186,0.62156,0.62157,74500000.0
2006-03-22 03:41:00,0.62142,0.62158,0.62139,0.62148,100200000.0
2006-03-22 03:42:00,0.62125,0.62132,0.621,0.62132,71500000.0
2006-03-22 03:43:00,0.62122,0.62129,0.62122,0.62128,54700000.0
2006-03-22 03:44:00,0.62133,0.62133,0.6212,0.6212,80799998.0
2006-03-22 03:45:00,0.6213,0.6213,0.6212,0.6212,12000000.0
2006-03-22 03:46:00,0.6212,0.62128,0.62106,0.62115,72100001.0
2006-03-22 03:47:00,0.62106,0.62121,0.62101,0.6211,58500000.0
2006-03-22 03:48:00,0.62104,0.62116,0.62097,0.62116,117900000.0
2006-03-22 03:49:00,0.62107,0.62116,0.62107,0.62113,87799999.0
2006-03-22 03:50:00,0.62105,0.62107,0.621,0.621,101500002.0
2006-03-22 03:51:00,0.62107,0.62112,0.62102,0.62102,103300000.0
2006-03-22 03:52:00,0.62109,0.62111,0.62105,0.62108,51700000.0
2006-03-22 03:53:00,0.621,0.62105,0.621,0.621,55700000.0
2006-03-22 03:54:00,0.62091,0.62128,0.62089,0.62128,41100000.0
2006-03-22 03:55:00,0.62124,0.6215,0.62122,0.6215,160000001.0
2006-03-22 03:56:00,0.62141,0.62142,0.62136,0.62136,50300000.0
2006-03-22 03:57:00,0.62129,0.62144,0.62126,0.62132,78500000.0
2006-03-22 03:58:00,0.62142,0.62142,0.62126,0.6213,100000000.0
2006-03-22 03:59:00,0.6213,0.6214,0.6213,0.62135,72199998.0
2006-03-22 04:00:00,0.6213,0.62135,0.6213,0.62135,53600002.0
2006-03-22 04:01:00,0.6213,0.62135,0.62125,0.62135,44800000.0
2006-03-22 04:02:00,0.62139,0.62147,0.62132,0.62132,62199999.0
2006-03-22 04:03:00,0.6213,0.6213,0.62125,0.62125,134500000.0
2006-03-22 04:04:00,0.6213,0.62135,0.6213,0.6213,87099999.0
2006-03-22 04:05:00,0.62125,0.62135,0.62125,0.62133,108699999.0
2006-03-22 04:06:00,0.62132,0.62132,0.6212,0.62122,101000000.0
2006-03-22 04:07:00,0.62123,0.62123,0.62117,0.62117,89000000.0
2006-03-22 04:08:00,0.62127,0.62127,0.62105,0.62105,87100001.0
2006-03-22 04:09:00,0.6211,0.62115,0.6211,0.62115,25500000.0
2006-03-22 04:10:00,0.62107,0.6212,0.62105,0.6211,90400000.0
2006-03-22 04:11:00,0.62112,0.62119,0.62112,0.62117,22900000.0
2006-03-22 04:12:00,0.62122,0.62122,0.621,0.62106,100900001.0
2006-03-22 04:13:00,0.62105,0.62105,0.62098,0.62098,53499999.0
2006-03-22 04:14:00,0.621,0.621,0.6208,0.6208,71000001.0
2006-03-22 04:15:00,0.62088,0.62088,0.62081,0.62084,66800000.0
2006-03-22 04:16:00,0.62076,0.62078,0.62069,0.62078,113899998.0
2006-03-22 04:17:00,0.62083,0.62085,0.62071,0.62082,155500003.0
2006-03-22 04:18:00,0.62097,0.62103,0.62093,0.62103,84499999.0
2006-03-22 04:19:00,0.62091,0.62091,0.62089,0.62089,18300000.0
2006-03-22 04:20:00,0.62087,0.62088,0.62067,0.62078,94300000.0
2006-03-22 04:21:00,0.62078,0.62078,0.62028,0.62028,148500000.0
2006-03-22 04:22:00,0.62027,0.62043,0.62027,0.62035,123599998.0
2006-03-22 04:23:00,0.62035,0.62042,0.62021,0.62042,88100001.0
2006-03-22 04:24:00,0.62048,0.62049,0.62043,0.62044,92099999.0
2006-03-22 04:25:00,0.62057,0.62057,0.62036,0.6204,95100000.0
2006-03-22 04:26:00,0.62052,0.6207,0.62052,0.6207,82899999.0
2006-03-22 04:27:00,0.62087,0.62087,0.62078,0.62087,43299999.0
2006-03-22 04:28:00,0.62081,0.62081,0.62044,0.62052,97700001.0
2006-03-22 04:29:00,0.62044,0.6206,0.62044,0.62055,73399999.0
2006-03-22 04:30:00,0.62047,0.62047,0.62024,0.62029,72300000.0
2006-03-22 04:31:00,0.62023,0.62036,0.62023,0.62027,75799999.0
2006-03-22 04:32:00,0.62025,0.62037,0.62025,0.62033,74300001.0
2006-03-22 04:33:00,0.6203,0.62035,0.62028,0.6203,85500000.0
2006-03-22 04:34:00,0.62039,0.62039,0.62036,0.62036,17500000.0
2006-03-22 04:35:00,0.62035,0.62045,0.62028,0.62045,69100000.0
2006-03-22 04:36:00,0.62037,0.62037,0.62028,0.62028,70299999.0
2006-03-22 04:37:00,0.62021,0.62031,0.62017,0.62017,89800000.0
2006-03-22 04:38:00,0.62023,0.62032,0.62011,0.62032,97199999.0
2006-03-22 04:39:00,0.62029,0.62029,0.6201,0.62015,72899999.0
2006-03-22 04:40:00,0.6202,0.62032,0.6202,0.62021,104499999.0
2006-03-22 04:41:00,0.62025,0.62025,0.62015,0.6202,55100000.0
2006-03-22 04:42:00,0.62028,0.62032,0.62023,0.62032,82300000.0
2006-03-22 04:43:00,0.62035,0.62061,0.62035,0.62045,86300001.0
2006-03-22 04:44:00,0.6204,0.62052,0.62035,0.62035,110400000.0
2006-03-22 04:45:00,0.62032,0.62035,0.62027,0.62035,74199999.0
2006-03-22 04:46:00,0.62033,0.62033,0.6201,0.62014,158700000.0
2006-03-22 04:47:00,0.62022,0.62024,0.62016,0.62019,66000000.0
2006-03-22 04:48:00,0.6202,0.62024,0.62009,0.62018,118200002.0
2006-03-22 04:49:00,0.62013,0.62016,0.61998,0.62008,103700000.0
2006-03-22 04:50:00,0.62015,0.62015,0.62005,0.62007,55300000.0
2006-03-22 04:51:00,0.6201,0.62015,0.62001,0.62001,115999999.0
2006-03-22 04:52:00,0.61999,0.62001,0.61999,0.61999,31900000.0
2006-03-22 04:53:00,0.61989,0.62001,0.61989,0.62001,25400000.0
2006-03-22 04:54:00,0.62,0.62,0.61993,0.61998,86299998.0
2006-03-22 04:55:00,0.61999,0.62005,0.61995,0.62003,72600000.0
2006-03-22 04:56:00,0.62002,0.62013,0.62002,0.62007,145900000.0
2006-03-22 04:57:00,0.6201,0.62023,0.61997,0.62023,118199999.0
2006-03-22 04:58:00,0.62017,0.62026,0.62007,0.62007,86000000.0
2006-03-22 04:59:00,0.62018,0.62031,0.62014,0.62031,112299999.0
2006-03-22 05:00:00,0.62032,0.62032,0.6202,0.62027,42300000.0
2006-03-22 05:01:00,0.62027,0.62036,0.62016,0.62033,97099999.0
2006-03-22 05:02:00,0.62036,0.62037,0.62026,0.62037,111900004.0
2006-03-22 05:03:00,0.62043,0.62043,0.62026,0.62035,114700001.0
2006-03-22 05:04:00,0.6205,0.62066,0.62041,0.6206,197500001.0
2006-03-22 05:05:00,0.62062,0.62068,0.62053,0.62053,108800001.0
2006-03-22 05:06:00,0.62063,0.62063,0.62048,0.62052,79600000.0
2006-03-22 05:07:00,0.62043,0.62043,0.62019,0.62021,152299998.0
2006-03-22 05:08:00,0.62027,0.62033,0.62019,0.62022,106900001.0
2006-03-22 05:09:00,0.62025,0.62025,0.62015,0.62025,46200000.0
2006-03-22 05:10:00,0.62012,0.62012,0.62008,0.62008,26400000.0
2006-03-22 05:11:00,0.62002,0.6201,0.61994,0.62004,83600000.0
2006-03-22 05:12:00,0.62004,0.62018,0.62004,0.62014,44900000.0
2006-03-22 05:13:00,0.62019,0.62024,0.62002,0.62012,79099999.0
2006-03-22 05:14:00,0.6201,0.62022,0.62006,0.62022,94899999.0
2006-03-22 05:15:00,0.62022,0.62023,0.62022,0.62023,36000000.0
2006-03-22 05:16:00,0.62025,0.62037,0.62025,0.62037,80700001.0
2006-03-22 05:17:00,0.62043,0.62043,0.62031,0.62043,106399999.0
2006-03-22 05:18:00,0.62045,0.62045,0.62025,0.62035,94600000.0
2006-03-22 05:19:00,0.6204,0.6205,0.62035,0.6205,41400000.0
2006-03-22 05:20:00,0.6204,0.62045,0.62035,0.62035,37400001.0
2006-03-22 05:21:00,0.62045,0.62045,0.62028,0.62045,33300000.0
2006-03-22 05:22:00,0.6202,0.62035,0.62,0.62025,107700000.0
2006-03-22 05:23:00,0.62024,0.62031,0.61977,0.62003,129599999.0
2006-03-22 05:24:00,0.62042,0.62042,0.62026,0.6203,112800000.0
2006-03-22 05:25:00,0.62035,0.62035,0.6202,0.62035,161599998.0
2006-03-22 05:26:00,0.6203,0.62033,0.62025,0.62033,89900001.0
2006-03-22 05:27:00,0.6203,0.6203,0.62009,0.62027,57300000.0
2006-03-22 05:28:00,0.62037,0.62043,0.62028,0.62043,57000001.0
2006-03-22 05:29:00,0.6204,0.62055,0.62035,0.62055,62500001.0
2006-03-22 05:30:00,0.62045,0.62045,0.6204,0.6204,96700001.0
2006-03-22 05:31:00,0.62042,0.62045,0.62035,0.62045,58000000.0
2006-03-22 05:32:00,0.62038,0.62042,0.62028,0.62031,73299999.0
2006-03-22 05:33:00,0.62032,0.62032,0.62015,0.62015,59499999.0
2006-03-22 05:34:00,0.62018,0.62018,0.62008,0.62015,50100000.0
2006-03-22 05:35:00,0.6201,0.6201,0.61996,0.61997,124700000.0
2006-03-22 05:36:00,0.62006,0.62023,0.61994,0.62023,153099997.0
2006-03-22 05:37:00,0.62028,0.62028,0.62004,0.62004,37900000.0
2006-03-22 05:38:00,0.62,0.62005,0.61995,0.62005,77800001.0
2006-03-22 05:39:00,0.62005,0.62024,0.62005,0.62017,80500001.0
2006-03-22 05:40:00,0.62022,0.62044,0.6201,0.62039,75700000.0
2006-03-22 05:41:00,0.62033,0.62033,0.62017,0.62018,68000000.0
2006-03-22 05:42:00,0.62025,0.6203,0.62015,0.62025,81399998.0
2006-03-22 05:43:00,0.62015,0.62025,0.62015,0.6202,47200000.0
2006-03-22 05:44:00,0.62023,0.62025,0.6202,0.6202,81300000.0
2006-03-22 05:45:00,0.62013,0.62013,0.61991,0.62004,84399998.0
2006-03-22 05:46:00,0.62005,0.62018,0.62005,0.6201,74099999.0
2006-03-22 05:47:00,0.62017,0.62022,0.62005,0.62005,61300001.0
2006-03-22 05:48:00,0.62008,0.62008,0.61982,0.61989,93600001.0
2006-03-22 05:49:00,0.61996,0.61998,0.61983,0.6199,60500000.0
2006-03-22 05:50:00,0.61981,0.61992,0.61975,0.61975,68400001.0
2006-03-22 05:51:00,0.61988,0.61988,0.61897,0.61897,92000001.0
2006-03-22 05:52:00,0.61901,0.61911,0.61871,0.61871,83799999.0
2006-03-22 05:53:00,0.61856,0.61878,0.61849,0.61878,108500002.0
2006-03-22 05:54:00,0.61876,0.61886,0.61866,0.61866,30200000.0
2006-03-22 05:55:00,0.61863,0.61877,0.61863,0.61877,69300000.0
2006-03-22 05:56:00,0.61885,0.61894,0.61873,0.61886,84500000.0
2006-03-22 05:57:00,0.61879,0.61883,0.61859,0.61859,87700000.0
2006-03-22 05:58:00,0.6185,0.61857,0.61842,0.6185,112400001.0
2006-03-22 05:59:00,0.61862,0.61885,0.61862,0.61867,74700000.0
2006-03-22 06:00:00,0.61856,0.61864,0.61851,0.61854,38100000.0
2006-03-22 06:01:00,0.61862,0.61873,0.61857,0.61862,49300000.0
2006-03-22 06:02:00,0.61866,0.61888,0.61866,0.61881,79799999.0
2006-03-22 06:03:00,0.61878,0.61887,0.61876,0.6188,96499999.0
2006-03-22 06:04:00,0.61883,0.61886,0.61876,0.61882,101000001.0
2006-03-22 06:05:00,0.61897,0.61909,0.61893,0.61899,130799998.0
2006-03-22 06:06:00,0.61883,0.61883,0.61868,0.61875,70799998.0
2006-03-22 06:07:00,0.61879,0.61879,0.61864,0.61869,130600000.0
2006-03-22 06:08:00,0.61867,0.61871,0.61856,0.61864,119900000.0
2006-03-22 06:09:00,0.61867,0.61868,0.61849,0.61865,88399999.0
2006-03-22 06:10:00,0.61862,0.61871,0.61851,0.61862,100200001.0
2006-03-22 06:11:00,0.61863,0.61864,0.61855,0.61864,91499999.0
2006-03-22 06:12:00,0.61865,0.61865,0.61855,0.61855,12800000.0
2006-03-22 06:13:00,0.6186,0.61865,0.6186,0.6186,60099998.0
2006-03-22 06:14:00,0.6186,0.61865,0.6186,0.6186,57299999.0
2006-03-22 06:15:00,0.61869,0.61896,0.61869,0.61896,58700000.0
2006-03-22 06:16:00,0.61893,0.619,0.61874,0.6189,68000000.0
2006-03-22 06:17:00,0.61892,0.61892,0.61877,0.61881,116499997.0
2006-03-22 06:18:00,0.6187,0.6188,0.61868,0.61873,116600000.0
2006-03-22 06:19:00,0.61878,0.61884,0.61872,0.61879,67700000.0
2006-03-22 06:20:00,0.61878,0.61883,0.61877,0.61883,77399999.0
2006-03-22 06:21:00,0.61885,0.61885,0.61874,0.61875,27100000.0
2006-03-22 06:22:00,0.61867,0.61871,0.61856,0.6186,109899999.0
2006-03-22 06:23:00,0.61862,0.61862,0.61835,0.61858,61800000.0
2006-03-22 06:24:00,0.61872,0.6188,0.61872,0.61873,62200001.0
2006-03-22 06:25:00,0.61868,0.61871,0.61863,0.61865,112699999.0
2006-03-22 06:26:00,0.61867,0.61875,0.61865,0.61865,86099998.0
2006-03-22 06:27:00,0.61855,0.61855,0.61827,0.61827,110699998.0
2006-03-22 06:28:00,0.61825,0.61834,0.61805,0.61824,69800000.0
2006-03-22 06:29:00,0.6183,0.61831,0.6182,0.6182,73400000.0
2006-03-22 06:30:00,0.61809,0.61818,0.61797,0.61798,111900000.0
2006-03-22 06:31:00,0.61794,0.61794,0.61777,0.61782,115400000.0
2006-03-22 06:32:00,0.61782,0.61782,0.61753,0.61776,78500000.0
2006-03-22 06:33:00,0.61774,0.61801,0.61774,0.618,110400002.0
2006-03-22 06:34:00,0.61792,0.61809,0.61792,0.61797,104100001.0
2006-03-22 06:35:00,0.61796,0.61803,0.61793,0.61798,92900002.0
2006-03-22 06:36:00,0.61778,0.618,0.61778,0.618,79899999.0
2006-03-22 06:37:00,0.61809,0.61809,0.61805,0.61808,70899999.0
2006-03-22 06:38:00,0.618,0.61805,0.61795,0.618,47099999.0
2006-03-22 06:39:00,0.6181,0.6181,0.61803,0.61805,32300000.0
2006-03-22 06:40:00,0.61801,0.61819,0.61801,0.61819,93400001.0
2006-03-22 06:41:00,0.61825,0.61837,0.61825,0.61831,55900000.0
2006-03-22 06:42:00,0.61819,0.61847,0.61819,0.61844,50300000.0
2006-03-22 06:43:00,0.6184,0.61844,0.61833,0.61844,97700002.0
2006-03-22 06:44:00,0.61841,0.61853,0.61839,0.61847,115099999.0
2006-03-22 06:45:00,0.61847,0.6186,0.61847,0.61852,83000000.0
2006-03-22 06:46:00,0.61859,0.61859,0.61849,0.61858,109199999.0
2006-03-22 06:47:00,0.61856,0.61867,0.61849,0.6185,113300000.0
2006-03-22 06:48:00,0.61852,0.61859,0.6185,0.61859,44300000.0
2006-03-22 06:49:00,0.6185,0.6185,0.6185,0.6185,28299999.0
2006-03-22 06:50:00,0.61858,0.61869,0.61857,0.61869,32500000.0
2006-03-22 06:51:00,0.61885,0.61894,0.61885,0.6189,63500000.0
2006-03-22 06:52:00,0.61891,0.61911,0.61891,0.61899,166299999.0
2006-03-22 06:53:00,0.61895,0.61915,0.61894,0.61915,18200000.0
2006-03-22 06:54:00,0.61926,0.61935,0.61916,0.61916,73699999.0
2006-03-22 06:55:00,0.61909,0.61914,0.61902,0.61906,69900000.0
2006-03-22 06:56:00,0.6192,0.61929,0.6192,0.61927,94800001.0
2006-03-22 06:57:00,0.61932,0.61949,0.6192,0.61949,99400000.0
2006-03-22 06:58:00,0.61937,0.61962,0.61937,0.61948,104000002.0
2006-03-22 06:59:00,0.61928,0.61951,0.61928,0.61951,105400000.0
2006-03-22 07:00:00,0.61959,0.61972,0.61948,0.61954,116100001.0
2006-03-22 07:01:00,0.6195,0.61957,0.6193,0.6193,42200000.0
2006-03-22 07:02:00,0.61928,0.61935,0.61916,0.61916,120099998.0
2006-03-22 07:03:00,0.6192,0.6192,0.61896,0.619,119500000.0
2006-03-22 07:04:00,0.61898,0.61919,0.61898,0.61919,59500000.0
2006-03-22 07:05:00,0.61919,0.61922,0.61908,0.61909,70099999.0
2006-03-22 07:06:00,0.61909,0.61914,0.61893,0.61907,94699999.0
2006-03-22 07:07:00,0.61912,0.61912,0.61897,0.61901,60200001.0
2006-03-22 07:08:00,0.61906,0.61908,0.61883,0.61905,65999999.0
2006-03-22 07:09:00,0.61903,0.61924,0.61903,0.61921,110300001.0
2006-03-22 07:10:00,0.61925,0.61925,0.6192,0.6192,53000000.0
2006-03-22 07:11:00,0.61895,0.61923,0.61895,0.61923,76100000.0
2006-03-22 07:12:00,0.61917,0.61917,0.61908,0.61914,46200000.0
2006-03-22 07:13:00,0.6192,0.6192,0.6191,0.6191,77200000.0
2006-03-22 07:14:00,0.6191,0.61927,0.61905,0.61927,100199998.0
2006-03-22 07:15:00,0.61925,0.61933,0.61921,0.61927,75700000.0
2006-03-22 07:16:00,0.61933,0.61935,0.6193,0.6193,60899999.0
2006-03-22 07:17:00,0.61923,0.61923,0.61917,0.61917,22200000.0
2006-03-22 07:18:00,0.6191,0.61923,0.61907,0.61923,100800000.0
2006-03-22 07:19:00,0.61921,0.61921,0.61909,0.61909,12700000.0
2006-03-22 07:20:00,0.61918,0.61926,0.61909,0.61926,64500000.0
2006-03-22 07:21:00,0.61905,0.61915,0.61905,0.61915,83400000.0
2006-03-22 07:22:00,0.6191,0.61911,0.61897,0.61901,85600001.0
2006-03-22 07:23:00,0.619,0.61905,0.61883,0.6189,57900000.0
2006-03-22 07:24:00,0.6188,0.6188,0.61865,0.61865,69199998.0
2006-03-22 07:25:00,0.61877,0.6189,0.61877,0.6189,73900000.0
2006-03-22 07:26:00,0.61878,0.61878,0.61855,0.61875,81600000.0
2006-03-22 07:27:00,0.61883,0.61883,0.61873,0.61882,85100000.0
2006-03-22 07:28:00,0.61869,0.61869,0.61866,0.61866,19800000.0
2006-03-22 07:29:00,0.6185,0.61851,0.61828,0.61851,132700000.0
2006-03-22 07:30:00,0.61854,0.61859,0.61851,0.61859,77400001.0
2006-03-22 07:31:00,0.61849,0.61851,0.6184,0.61848,56600001.0
2006-03-22 07:32:00,0.61839,0.61841,0.61819,0.61826,111599998.0
2006-03-22 07:33:00,0.61827,0.61837,0.61824,0.61835,71099999.0
2006-03-22 07:34:00,0.61829,0.61842,0.61808,0.61842,83100003.0
2006-03-22 07:35:00,0.61852,0.61862,0.61847,0.61857,82500000.0
2006-03-22 07:36:00,0.6186,0.61889,0.6186,0.61889,85000000.0
2006-03-22 07:37:00,0.61898,0.61953,0.61898,0.61953,101200001.0
2006-03-22 07:38:00,0.61957,0.61957,0.61916,0.61916,126400000.0
2006-03-22 07:39:00,0.61903,0.61937,0.61903,0.61937,83600001.0
2006-03-22 07:40:00,0.61948,0.61959,0.61918,0.61931,88200000.0
2006-03-22 07:41:00,0.61933,0.61935,0.61925,0.61935,45399999.0
2006-03-22 07:42:00,0.61936,0.61939,0.61914,0.61914,72900000.0
2006-03-22 07:43:00,0.61902,0.61907,0.61888,0.61891,86900000.0
2006-03-22 07:44:00,0.61912,0.61918,0.61909,0.61918,37000000.0
2006-03-22 07:45:00,0.6192,0.61925,0.61915,0.61915,99399999.0
2006-03-22 07:46:00,0.61922,0.61929,0.61922,0.61928,54900001.0
2006-03-22 07:47:00,0.61955,0.6201,0.61955,0.62006,70400000.0
2006-03-22 07:48:00,0.62016,0.62023,0.62002,0.62023,62300000.0
2006-03-22 07:49:00,0.6202,0.62025,0.62018,0.62025,161699998.0
2006-03-22 07:50:00,0.62013,0.62013,0.61987,0.62,119499998.0
2006-03-22 07:51:00,0.62004,0.62013,0.61998,0.62002,146400000.0
2006-03-22 07:52:00,0.62018,0.62021,0.62017,0.62021,30299999.0
2006-03-22 07:53:00,0.62034,0.62039,0.62021,0.62032,118599999.0
2006-03-22 07:54:00,0.62035,0.62042,0.62026,0.62031,76600000.0
2006-03-22 07:55:00,0.6202,0.62044,0.6202,0.62024,92399999.0
2006-03-22 07:56:00,0.62032,0.62032,0.62013,0.62019,107900001.0
2006-03-22 07:57:00,0.62021,0.62023,0.62009,0.62023,101600001.0
2006-03-22 07:58:00,0.62025,0.62035,0.6202,0.6202,68100001.0
2006-03-22 07:59:00,0.62028,0.62028,0.62014,0.62016,82499999.0
2006-03-22 08:00:00,0.62003,0.62024,0.62003,0.62016,74099999.0
2006-03-22 08:01:00,0.62029,0.62035,0.62024,0.62035,121800000.0
2006-03-22 08:02:00,0.62042,0.6205,0.62029,0.6204,63900000.0
2006-03-22 08:03:00,0.62045,0.62045,0.6204,0.62045,54600000.0
2006-03-22 08:04:00,0.62049,0.62057,0.62047,0.62057,102100000.0
2006-03-22 08:05:00,0.62059,0.62059,0.62035,0.62035,100000000.0
2006-03-22 08:06:00,0.62044,0.62067,0.62044,0.62064,137599998.0
2006-03-22 08:07:00,0.62055,0.62065,0.6204,0.62048,83200000.0
2006-03-22 08:08:00,0.62042,0.62053,0.62029,0.62053,150599998.0
2006-03-22 08:09:00,0.62055,0.62055,0.62045,0.62045,57399999.0
2006-03-22 08:10:00,0.62051,0.62051,0.62031,0.62039,73700000.0
2006-03-22 08:11:00,0.62043,0.62051,0.62029,0.62047,57599999.0
2006-03-22 08:12:00,0.62041,0.62053,0.62041,0.62049,35100000.0
2006-03-22 08:13:00,0.6204,0.62057,0.6204,0.62057,98900001.0
2006-03-22 08:14:00,0.62047,0.62047,0.62034,0.6204,140099997.0
2006-03-22 08:15:00,0.62033,0.62036,0.62032,0.62032,68699998.0
2006-03-22 08:16:00,0.6203,0.62035,0.62025,0.62035,49300000.0
2006-03-22 08:17:00,0.62035,0.62035,0.62035,0.62035,13600000.0
2006-03-22 08:18:00,0.62035,0.62045,0.62035,0.62043,70700002.0
2006-03-22 08:19:00,0.62052,0.62052,0.62039,0.62044,105699999.0
2006-03-22 08:20:00,0.62052,0.62054,0.62038,0.62048,160200001.0
2006-03-22 08:21:00,0.6204,0.62055,0.6204,0.6205,78299997.0
2006-03-22 08:22:00,0.62057,0.62073,0.6205,0.62073,111299998.0
2006-03-22 08:23:00,0.62082,0.62092,0.6207,0.62092,81799999.0
2006-03-22 08:24:00,0.621,0.62103,0.62095,0.62103,65400000.0
2006-03-22 08:25:00,0.62119,0.62162,0.62119,0.62152,86600000.0
2006-03-22 08:26:00,0.62167,0.62167,0.62154,0.62162,60500000.0
2006-03-22 08:27:00,0.62165,0.62168,0.62154,0.62167,100700000.0
2006-03-22 08:28:00,0.62152,0.62152,0.62132,0.62132,83000000.0
2006-03-22 08:29:00,0.62156,0.62156,0.62134,0.62134,75999999.0
2006-03-22 08:30:00,0.62147,0.62156,0.62145,0.62145,109399999.0
2006-03-22 08:31:00,0.62148,0.6215,0.6214,0.62148,59399999.0
2006-03-22 08:32:00,0.62151,0.62151,0.62144,0.62144,30399999.0
2006-03-22 08:33:00,0.62135,0.62145,0.62125,0.6214,69300000.0
2006-03-22 08:34:00,0.6215,0.6215,0.6214,0.62145,39200000.0
2006-03-22 08:35:00,0.6216,0.62185,0.6216,0.62179,74200000.0
2006-03-22 08:36:00,0.62186,0.62215,0.62186,0.62186,65399999.0
2006-03-22 08:37:00,0.622,0.62219,0.62192,0.62219,64400000.0
2006-03-22 08:38:00,0.62221,0.62221,0.62208,0.62214,75800000.0
2006-03-22 08:39:00,0.62221,0.62243,0.62217,0.62243,80399999.0
2006-03-22 08:40:00,0.62249,0.62249,0.62237,0.62245,55699999.0
2006-03-22 08:41:00,0.62238,0.62238,0.62206,0.62218,51900000.0
2006-03-22 08:42:00,0.62205,0.62214,0.62196,0.6221,67699999.0
2006-03-22 08:43:00,0.62196,0.62237,0.62194,0.62237,99700001.0
2006-03-22 08:44:00,0.62229,0.62229,0.62208,0.62208,76299999.0
2006-03-22 08:45:00,0.62211,0.62212,0.622,0.62208,129000000.0
2006-03-22 08:46:00,0.62217,0.62217,0.62198,0.62201,79400000.0
2006-03-22 08:47:00,0.622,0.62208,0.622,0.62208,51399999.0
2006-03-22 08:48:00,0.622,0.6221,0.622,0.62205,49300000.0
2006-03-22 08:49:00,0.62199,0.622,0.62184,0.62193,93800000.0
2006-03-22 08:50:00,0.62196,0.62198,0.62191,0.62198,115299997.0
2006-03-22 08:51:00,0.62197,0.62201,0.62187,0.62187,55100000.0
2006-03-22 08:52:00,0.62194,0.622,0.62191,0.62198,70100000.0
2006-03-22 08:53:00,0.62195,0.62195,0.62185,0.62185,80900001.0
2006-03-22 08:54:00,0.62192,0.62205,0.62192,0.622,135099999.0
2006-03-22 08:55:00,0.62203,0.62205,0.62195,0.62205,88300001.0
2006-03-22 08:56:00,0.62197,0.62205,0.62167,0.6218,76599999.0
2006-03-22 08:57:00,0.62208,0.62214,0.62206,0.62208,65900000.0
2006-03-22 08:58:00,0.62202,0.62202,0.6219,0.6219,106300002.0
2006-03-22 08:59:00,0.62199,0.62216,0.62193,0.62216,39000000.0
2006-03-22 09:00:00,0.62221,0.62223,0.62206,0.62223,75500001.0
2006-03-22 09:01:00,0.62208,0.62218,0.62198,0.62212,55900000.0
2006-03-22 09:02:00,0.62205,0.62205,0.62191,0.62198,76400002.0
2006-03-22 09:03:00,0.62195,0.6221,0.62195,0.6221,64600001.0
2006-03-22 09:04:00,0.62213,0.62213,0.62197,0.62208,94800000.0
2006-03-22 09:05:00,0.62198,0.62203,0.62192,0.62195,55500000.0
2006-03-22 09:06:00,0.62196,0.62207,0.62196,0.62197,123700001.0
2006-03-22 09:07:00,0.62195,0.62199,0.62187,0.62187,88799999.0
2006-03-22 09:08:00,0.62197,0.62202,0.62189,0.622,41000000.0
2006-03-22 09:09:00,0.62202,0.62207,0.62195,0.622,105900000.0
2006-03-22 09:10:00,0.622,0.62205,0.62185,0.62195,102200000.0
2006-03-22 09:11:00,0.62204,0.62209,0.62198,0.62209,45500000.0
2006-03-22 09:12:00,0.62212,0.6222,0.6221,0.6221,57200001.0
2006-03-22 09:13:00,0.62223,0.62227,0.62221,0.62221,78600000.0
2006-03-22 09:14:00,0.62228,0.62228,0.62217,0.62218,60200002.0
2006-03-22 09:15:00,0.62207,0.62207,0.62193,0.62193,78900002.0
2006-03-22 09:16:00,0.62197,0.62198,0.62189,0.62189,81500000.0
2006-03-22 09:17:00,0.62176,0.62177,0.62152,0.62152,117799999.0
2006-03-22 09:18:00,0.62159,0.62162,0.62142,0.62148,97199998.0
2006-03-22 09:19:00,0.6215,0.62155,0.6215,0.62155,33600000.0
2006-03-22 09:20:00,0.62153,0.62163,0.62144,0.62155,77799999.0
2006-03-22 09:21:00,0.62151,0.62154,0.62148,0.62148,37400000.0
2006-03-22 09:22:00,0.6216,0.62173,0.62152,0.62152,59400001.0
2006-03-22 09:23:00,0.62146,0.62146,0.62127,0.62136,102000000.0
2006-03-22 09:24:00,0.6213,0.6213,0.62128,0.62128,48900000.0
2006-03-22 09:25:00,0.62135,0.62135,0.6212,0.6213,60400000.0
2006-03-22 09:26:00,0.62128,0.62128,0.62115,0.62117,54400000.0
2006-03-22 09:27:00,0.6212,0.62125,0.6211,0.6211,59700000.0
2006-03-22 09:28:00,0.6212,0.62127,0.62115,0.62125,109900000.0
2006-03-22 09:29:00,0.62118,0.62118,0.62106,0.62112,48100000.0
2006-03-22 09:30:00,0.62104,0.62104,0.62094,0.62094,22300000.0
2006-03-22 09:31:00,0.62073,0.62073,0.62063,0.62063,44700000.0
2006-03-22 09:32:00,0.62067,0.6208,0.6205,0.62072,137100001.0
2006-03-22 09:33:00,0.62082,0.62095,0.6208,0.62092,109600000.0
2006-03-22 09:34:00,0.62098,0.62111,0.62098,0.6211,97500001.0
2006-03-22 09:35:00,0.62119,0.6214,0.62119,0.62136,102300000.0
2006-03-22 09:36:00,0.6212,0.6213,0.62117,0.62127,145000001.0
2006-03-22 09:37:00,0.6212,0.6212,0.62094,0.62094,52600000.0
2006-03-22 09:38:00,0.62105,0.62118,0.621,0.62103,92200000.0
2006-03-22 09:39:00,0.62112,0.62112,0.62072,0.62094,90000001.0
2006-03-22 09:40:00,0.62102,0.62108,0.62102,0.62105,62899999.0
2006-03-22 09:41:00,0.62107,0.6212,0.62101,0.6212,96899999.0
2006-03-22 09:42:00,0.62118,0.6213,0.6211,0.6211,73000000.0
2006-03-22 09:43:00,0.6211,0.62125,0.6211,0.62119,117499997.0
2006-03-22 09:44:00,0.62116,0.62116,0.62108,0.62109,105600001.0
2006-03-22 09:45:00,0.62116,0.62123,0.62097,0.62123,109199999.0
2006-03-22 09:46:00,0.62113,0.62125,0.62113,0.62113,117300000.0
2006-03-22 09:47:00,0.62108,0.62122,0.62105,0.62122,39900000.0
2006-03-22 09:48:00,0.62111,0.62118,0.62103,0.62112,57200000.0
2006-03-22 09:49:00,0.62108,0.62125,0.62108,0.62125,55900000.0
2006-03-22 09:50:00,0.62127,0.62127,0.62111,0.62113,44899999.0
2006-03-22 09:51:00,0.62104,0.62109,0.62096,0.62109,89500000.0
2006-03-22 09:52:00,0.62097,0.62097,0.62093,0.62095,102399998.0
2006-03-22 09:53:00,0.6209,0.6209,0.6209,0.6209,52599998.0
2006-03-22 09:54:00,0.62087,0.62108,0.62077,0.62108,72499999.0
2006-03-22 09:55:00,0.62109,0.62117,0.62099,0.62099,78100000.0
2006-03-22 09:56:00,0.62106,0.62125,0.62084,0.62084,140800002.0
2006-03-22 09:57:00,0.62092,0.62111,0.62089,0.62111,115799998.0
2006-03-22 09:58:00,0.62098,0.62098,0.62082,0.62082,15000000.0
2006-03-22 09:59:00,0.62081,0.62092,0.62081,0.62092,105300001.0
2006-03-22 10:00:00,0.62087,0.62087,0.62075,0.62083,50300000.0
2006-03-22 10:01:00,0.62088,0.62092,0.62077,0.62078,165100000.0
2006-03-22 10:02:00,0.6208,0.62094,0.6208,0.62093,121899999.0
2006-03-22 10:03:00,0.62095,0.621,0.62085,0.6209,102899998.0
2006-03-22 10:04:00,0.62094,0.62101,0.62085,0.62091,105100000.0
2006-03-22 10:05:00,0.62092,0.62109,0.6207,0.6207,89900001.0
2006-03-22 10:06:00,0.62092,0.62093,0.62076,0.62085,86700000.0
2006-03-22 10:07:00,0.62074,0.62074,0.62048,0.62051,88799999.0
2006-03-22 10:08:00,0.62053,0.62074,0.62053,0.62058,199600001.0
2006-03-22 10:09:00,0.62051,0.62083,0.62051,0.62077,98100000.0
2006-03-22 10:10:00,0.62069,0.62076,0.62058,0.62058,60500001.0
2006-03-22 10:11:00,0.62061,0.62061,0.62059,0.62059,23100000.0
2006-03-22 10:12:00,0.6206,0.6207,0.6206,0.6207,42299999.0
2006-03-22 10:13:00,0.62062,0.62067,0.62058,0.62062,70899999.0
2006-03-22 10:14:00,0.6206,0.62064,0.6205,0.62062,170599998.0
2006-03-22 10:15:00,0.62062,0.62066,0.62061,0.62061,24000000.0
2006-03-22 10:16:00,0.62073,0.62073,0.62061,0.62071,167700000.0
2006-03-22 10:17:00,0.62073,0.62073,0.62056,0.62063,73299999.0
2006-03-22 10:18:00,0.62063,0.62063,0.6205,0.62055,94300000.0
2006-03-22 10:19:00,0.6205,0.6206,0.6205,0.62057,69400000.0
2006-03-22 10:20:00,0.6206,0.6206,0.62055,0.62055,29499999.0
2006-03-22 10:21:00,0.6206,0.6206,0.62055,0.62055,27100000.0
2006-03-22 10:22:00,0.62055,0.6206,0.62048,0.6206,70900000.0
2006-03-22 10:23:00,0.62057,0.62058,0.62047,0.62049,155300000.0
2006-03-22 10:24:00,0.62055,0.6206,0.62055,0.6206,140900003.0
2006-03-22 10:25:00,0.62055,0.6206,0.62055,0.62058,36999999.0
2006-03-22 10:26:00,0.62052,0.62067,0.62052,0.62055,119899998.0
2006-03-22 10:27:00,0.6206,0.6206,0.6205,0.6206,61499999.0
2006-03-22 10:28:00,0.62056,0.62056,0.62036,0.62036,52000001.0
2006-03-22 10:29:00,0.62042,0.62042,0.62025,0.62027,128600001.0
2006-03-22 10:30:00,0.62031,0.62032,0.6202,0.62032,66100000.0
2006-03-22 10:31:00,0.62023,0.62031,0.62021,0.62027,91499997.0
2006-03-22 10:32:00,0.62021,0.62029,0.62021,0.62029,44600000.0
2006-03-22 10:33:00,0.62039,0.62039,0.62032,0.62035,78500000.0
2006-03-22 10:34:00,0.62035,0.62045,0.62032,0.62045,91100002.0
2006-03-22 10:35:00,0.6205,0.6205,0.62042,0.62042,40299998.0
2006-03-22 10:36:00,0.6204,0.62045,0.6204,0.62045,73700002.0
2006-03-22 10:37:00,0.62042,0.62054,0.62041,0.6205,90000000.0
2006-03-22 10:38:00,0.62045,0.62045,0.62038,0.62043,45000000.0
2006-03-22 10:39:00,0.62044,0.62068,0.62033,0.62037,123600001.0
2006-03-22 10:40:00,0.62047,0.62047,0.62033,0.6204,52200000.0
2006-03-22 10:41:00,0.62031,0.62048,0.62031,0.62048,73299999.0
2006-03-22 10:42:00,0.62055,0.62055,0.62045,0.62055,74100000.0
2006-03-22 10:43:00,0.62045,0.6205,0.62045,0.62045,91300000.0
2006-03-22 10:44:00,0.62047,0.62047,0.62032,0.6204,62000000.0
2006-03-22 10:45:00,0.62043,0.62045,0.62027,0.62045,125500002.0
2006-03-22 10:46:00,0.62024,0.6204,0.62022,0.62032,119399999.0
2006-03-22 10:47:00,0.62021,0.62034,0.62017,0.62034,140800000.0
2006-03-22 10:48:00,0.6203,0.62037,0.6202,0.62032,149899998.0
2006-03-22 10:49:00,0.62031,0.62031,0.62022,0.62022,73599999.0
2006-03-22 10:50:00,0.62032,0.62032,0.62022,0.62025,130900002.0
2006-03-22 10:51:00,0.62033,0.62034,0.61994,0.62034,46300000.0
2006-03-22 10:52:00,0.62032,0.62033,0.62023,0.62033,104000000.0
2006-03-22 10:53:00,0.6203,0.6203,0.62022,0.6203,41800000.0
2006-03-22 10:54:00,0.62019,0.62037,0.62019,0.62037,63600000.0
2006-03-22 10:55:00,0.6204,0.6204,0.6204,0.6204,43500000.0
2006-03-22 10:56:00,0.62035,0.62038,0.62031,0.62031,108399998.0
2006-03-22 10:57:00,0.62027,0.62029,0.62022,0.62025,47799999.0
2006-03-22 10:58:00,0.62025,0.6203,0.6202,0.6202,118400000.0
2006-03-22 10:59:00,0.62012,0.62012,0.61995,0.61995,62900000.0
2006-03-22 11:00:00,0.61991,0.62006,0.61973,0.61999,101100000.0
2006-03-22 11:01:00,0.61995,0.62,0.61975,0.62,132499998.0
2006-03-22 11:02:00,0.61997,0.62005,0.6198,0.61995,122499999.0
2006-03-22 11:03:00,0.6199,0.6199,0.61971,0.61982,178399998.0
2006-03-22 11:04:00,0.6198,0.61988,0.61968,0.61968,98700000.0
2006-03-22 11:05:00,0.61972,0.61972,0.6195,0.6195,43600000.0
2006-03-22 11:06:00,0.61945,0.61955,0.61945,0.61945,72999999.0
2006-03-22 11:07:00,0.6195,0.61958,0.61948,0.61958,101999999.0
2006-03-22 11:08:00,0.61947,0.61947,0.61932,0.61934,55000000.0
2006-03-22 11:09:00,0.6193,0.61935,0.6193,0.61935,59899999.0
2006-03-22 11:10:00,0.61946,0.61983,0.61946,0.61969,120500001.0
2006-03-22 11:11:00,0.6196,0.61961,0.61949,0.61961,58800001.0
2006-03-22 11:12:00,0.61965,0.6197,0.61955,0.61965,89699999.0
2006-03-22 11:13:00,0.61959,0.61972,0.61959,0.61972,121200000.0
2006-03-22 11:14:00,0.61975,0.61989,0.61975,0.6198,171800001.0
2006-03-22 11:15:00,0.61986,0.61988,0.6198,0.6198,73100000.0
2006-03-22 11:16:00,0.61988,0.61992,0.61971,0.61988,117199999.0
2006-03-22 11:17:00,0.6199,0.61995,0.6199,0.61995,103500000.0
2006-03-22 11:18:00,0.61996,0.61998,0.61982,0.61985,125600000.0
2006-03-22 11:19:00,0.61974,0.61992,0.61971,0.61992,111499998.0
2006-03-22 11:20:00,0.6199,0.61995,0.6199,0.61995,42600000.0
2006-03-22 11:21:00,0.6199,0.61995,0.61985,0.61985,54900000.0
2006-03-22 11:22:00,0.61986,0.61998,0.61981,0.61983,101100001.0
2006-03-22 11:23:00,0.61995,0.61995,0.61986,0.61986,78999999.0
2006-03-22 11:24:00,0.61987,0.61997,0.6198,0.61988,123499999.0
2006-03-22 11:25:00,0.61985,0.61988,0.61979,0.61979,128100001.0
2006-03-22 11:26:00,0.6198,0.61986,0.61975,0.61975,66600000.0
2006-03-22 11:27:00,0.61973,0.61975,0.61973,0.61975,57000000.0
2006-03-22 11:28:00,0.6198,0.61986,0.61971,0.61971,160799998.0
2006-03-22 11:29:00,0.61981,0.61981,0.61965,0.6197,121600001.0
2006-03-22 11:30:00,0.61981,0.61988,0.61981,0.61985,54100000.0
2006-03-22 11:31:00,0.61989,0.61995,0.61976,0.61976,121800000.0
2006-03-22 11:32:00,0.61982,0.61992,0.6198,0.61983,107799998.0
2006-03-22 11:33:00,0.61986,0.61998,0.61979,0.61995,106400000.0
2006-03-22 11:34:00,0.61987,0.61987,0.61974,0.61985,55100000.0
2006-03-22 11:35:00,0.61995,0.61995,0.6198,0.61995,72899999.0
2006-03-22 11:36:00,0.6199,0.61995,0.61982,0.61995,60300000.0
2006-03-22 11:37:00,0.62004,0.62005,0.62,0.62,48599999.0
2006-03-22 11:38:00,0.62005,0.6201,0.61997,0.6201,151700001.0
2006-03-22 11:39:00,0.62007,0.62018,0.62006,0.62013,87699999.0
2006-03-22 11:40:00,0.62003,0.62009,0.61998,0.62007,70900000.0
2006-03-22 11:41:00,0.62004,0.62026,0.62004,0.62025,72600000.0
2006-03-22 11:42:00,0.62024,0.62045,0.62019,0.62025,87200000.0
2006-03-22 11:43:00,0.62025,0.6203,0.6202,0.62022,75500000.0
2006-03-22 11:44:00,0.62022,0.62022,0.61994,0.62,55799999.0
2006-03-22 11:45:00,0.62,0.62048,0.61994,0.62039,95700001.0
2006-03-22 11:46:00,0.6204,0.6204,0.62015,0.62025,46500000.0
2006-03-22 11:47:00,0.62037,0.6204,0.62022,0.62022,73100000.0
2006-03-22 11:48:00,0.62023,0.62032,0.62,0.62,80900000.0
2006-03-22 11:49:00,0.62012,0.62028,0.62005,0.62028,107400000.0
2006-03-22 11:50:00,0.62029,0.62032,0.62018,0.62022,66700001.0
2006-03-22 11:51:00,0.62022,0.62027,0.62017,0.62026,41200000.0
2006-03-22 11:52:00,0.6204,0.62046,0.62035,0.62039,125300000.0
2006-03-22 11:53:00,0.62035,0.62035,0.62025,0.6203,85599998.0
2006-03-22 11:54:00,0.62036,0.6204,0.62032,0.6204,50000000.0
2006-03-22 11:55:00,0.62029,0.62029,0.62019,0.62019,73299999.0
2006-03-22 11:56:00,0.62016,0.62032,0.62016,0.62032,76999999.0
2006-03-22 11:57:00,0.62028,0.62028,0.62021,0.62025,70300000.0
2006-03-22 11:58:00,0.6203,0.6203,0.62022,0.62028,49500000.0
2006-03-22 11:59:00,0.62033,0.62035,0.6203,0.62035,49200000.0
2006-03-22 12:00:00,0.62031,0.62031,0.62014,0.6203,46100000.0
2006-03-22 12:01:00,0.62029,0.62032,0.62018,0.62029,136699999.0
2006-03-22 12:02:00,0.62024,0.62029,0.62009,0.62024,93999999.0
2006-03-22 12:03:00,0.62022,0.62022,0.62007,0.62013,81800002.0
2006-03-22 12:04:00,0.62015,0.62015,0.62,0.62012,75200002.0
2006-03-22 12:05:00,0.62014,0.62017,0.62013,0.62014,77900000.0
2006-03-22 12:06:00,0.62015,0.62039,0.62015,0.62033,152299999.0
2006-03-22 12:07:00,0.62033,0.62052,0.62033,0.62043,137600001.0
2006-03-22 12:08:00,0.6204,0.62052,0.62038,0.62046,65900000.0
2006-03-22 12:09:00,0.62049,0.62052,0.62044,0.62051,128699999.0
2006-03-22 12:10:00,0.62045,0.6205,0.62035,0.6205,114000003.0
2006-03-22 12:11:00,0.62052,0.62061,0.62047,0.62047,56099999.0
2006-03-22 12:12:00,0.62034,0.62066,0.62034,0.62045,148300001.0
2006-03-22 12:13:00,0.62045,0.6205,0.62043,0.62048,69000002.0
2006-03-22 12:14:00,0.62048,0.62048,0.6204,0.6204,54600000.0
2006-03-22 12:15:00,0.62052,0.62075,0.62052,0.62059,52300000.0
2006-03-22 12:16:00,0.62054,0.62067,0.62054,0.62063,58000000.0
2006-03-22 12:17:00,0.62055,0.62066,0.62053,0.6206,113600003.0
2006-03-22 12:18:00,0.62068,0.62068,0.62062,0.62065,55200000.0
2006-03-22 12:19:00,0.62063,0.62063,0.62054,0.62055,79400000.0
2006-03-22 12:20:00,0.6206,0.62064,0.62047,0.62049,152100001.0
2006-03-22 12:21:00,0.62043,0.62062,0.62043,0.62055,143400002.0
2006-03-22 12:22:00,0.62059,0.62067,0.62053,0.62062,112200000.0
2006-03-22 12:23:00,0.62055,0.62063,0.62054,0.62063,40300001.0
2006-03-22 12:24:00,0.6206,0.6206,0.62052,0.62052,29000000.0
2006-03-22 12:25:00,0.62053,0.6207,0.62047,0.6206,148000003.0
2006-03-22 12:26:00,0.62053,0.62053,0.62028,0.62046,117400000.0
2006-03-22 12:27:00,0.62059,0.62066,0.62054,0.62062,84200000.0
2006-03-22 12:28:00,0.62062,0.62067,0.62059,0.62065,73500000.0
2006-03-22 12:29:00,0.62053,0.62065,0.62053,0.62065,35800000.0
2006-03-22 12:30:00,0.62065,0.62071,0.62061,0.62061,72800000.0
2006-03-22 12:31:00,0.6207,0.62076,0.62048,0.62076,105299998.0
2006-03-22 12:32:00,0.6209,0.6209,0.62078,0.6208,153900000.0
2006-03-22 12:33:00,0.62085,0.62085,0.62072,0.62072,40400000.0
2006-03-22 12:34:00,0.6208,0.62085,0.62075,0.6208,123000001.0
2006-03-22 12:35:00,0.6208,0.62085,0.62075,0.62085,71000001.0
2006-03-22 12:36:00,0.6208,0.62088,0.6206,0.62077,61400000.0
2006-03-22 12:37:00,0.62071,0.62087,0.62071,0.62072,74800000.0
2006-03-22 12:38:00,0.62079,0.6208,0.62052,0.62076,63600000.0
2006-03-22 12:39:00,0.62075,0.62075,0.62065,0.62075,99899998.0
2006-03-22 12:40:00,0.6207,0.6208,0.6205,0.6208,104300000.0
2006-03-22 12:41:00,0.62054,0.62084,0.62054,0.62075,89999999.0
2006-03-22 12:42:00,0.62084,0.62097,0.62084,0.6209,43800000.0
2006-03-22 12:43:00,0.62088,0.62088,0.62072,0.62081,68400000.0
2006-03-22 12:44:00,0.62081,0.62095,0.62066,0.62095,86300000.0
2006-03-22 12:45:00,0.62103,0.62112,0.62103,0.62112,20600000.0
2006-03-22 12:46:00,0.62128,0.6213,0.62128,0.62128,52899999.0
2006-03-22 12:47:00,0.62123,0.62123,0.62097,0.621,32900000.0
2006-03-22 12:48:00,0.62105,0.62105,0.62088,0.62101,103599999.0
2006-03-22 12:49:00,0.62108,0.6211,0.62105,0.62105,57799998.0
2006-03-22 12:50:00,0.621,0.62115,0.621,0.621,110300002.0
2006-03-22 12:51:00,0.62107,0.62107,0.62077,0.62077,107899998.0
2006-03-22 12:52:00,0.62076,0.62092,0.62066,0.62091,97200000.0
2006-03-22 12:53:00,0.62088,0.62093,0.62074,0.62078,113499998.0
2006-03-22 12:54:00,0.62077,0.62077,0.62069,0.62074,131399999.0
2006-03-22 12:55:00,0.62067,0.62085,0.6206,0.62075,127899997.0
2006-03-22 12:56:00,0.62077,0.62077,0.62062,0.62063,37300000.0
2006-03-22 12:57:00,0.62068,0.62068,0.62052,0.6206,80400000.0
2006-03-22 12:58:00,0.6206,0.6206,0.6205,0.62055,139500000.0
2006-03-22 12:59:00,0.62058,0.62058,0.62052,0.62052,24600001.0
2006-03-22 13:00:00,0.62052,0.6206,0.62052,0.62055,75699999.0
2006-03-22 13:01:00,0.62058,0.62062,0.62055,0.6206,81999999.0
2006-03-22 13:02:00,0.62055,0.62068,0.62055,0.62067,147700002.0
2006-03-22 13:03:00,0.62067,0.62082,0.62053,0.62082,51599999.0
2006-03-22 13:04:00,0.62078,0.62087,0.6207,0.62081,106500001.0
2006-03-22 13:05:00,0.62073,0.62073,0.62065,0.62066,53500000.0
2006-03-22 13:06:00,0.62075,0.6208,0.6207,0.62072,105799999.0
2006-03-22 13:07:00,0.62053,0.62084,0.62053,0.62084,112700000.0
2006-03-22 13:08:00,0.62071,0.62087,0.62058,0.62058,114600000.0
2006-03-22 13:09:00,0.62081,0.62084,0.62067,0.62067,94200001.0
2006-03-22 13:10:00,0.62076,0.62083,0.62069,0.62069,155500000.0
2006-03-22 13:11:00,0.6207,0.62085,0.6207,0.6207,80300000.0
2006-03-22 13:12:00,0.62079,0.62082,0.62066,0.62082,71200000.0
2006-03-22 13:13:00,0.62079,0.6208,0.62074,0.6208,79599999.0
2006-03-22 13:14:00,0.62056,0.62056,0.62024,0.62024,66099998.0
2006-03-22 13:15:00,0.62035,0.62042,0.62027,0.62042,108400002.0
2006-03-22 13:16:00,0.62037,0.62056,0.62028,0.62043,162099998.0
2006-03-22 13:17:00,0.62034,0.62054,0.62034,0.62045,50100000.0
2006-03-22 13:18:00,0.62042,0.62057,0.62039,0.62039,136699999.0
2006-03-22 13:19:00,0.62054,0.6206,0.62048,0.62055,89899999.0
2006-03-22 13:20:00,0.62057,0.62058,0.62043,0.62058,58100000.0
2006-03-22 13:21:00,0.62062,0.62062,0.62032,0.6204,84700001.0
2006-03-22 13:22:00,0.62037,0.62037,0.62023,0.62029,71799998.0
2006-03-22 13:23:00,0.62032,0.62032,0.62018,0.6203,109499999.0
2006-03-22 13:24:00,0.62024,0.62032,0.62008,0.62008,143900002.0
2006-03-22 13:25:00,0.62027,0.62028,0.62021,0.62021,58800000.0
2006-03-22 13:26:00,0.62022,0.6203,0.62002,0.62026,104500001.0
2006-03-22 13:27:00,0.62031,0.62032,0.62018,0.62018,100600001.0
2006-03-22 13:28:00,0.62035,0.6206,0.62035,0.6204,105499999.0
2006-03-22 13:29:00,0.6204,0.62063,0.6204,0.62059,103600000.0
2006-03-22 13:30:00,0.6205,0.62063,0.6205,0.62063,101300000.0
2006-03-22 13:31:00,0.6206,0.6207,0.62055,0.6207,63900000.0
2006-03-22 13:32:00,0.62059,0.62059,0.62042,0.6205,111199998.0
2006-03-22 13:33:00,0.62056,0.6206,0.6205,0.6206,58600001.0
2006-03-22 13:34:00,0.62061,0.62072,0.62061,0.62067,67100000.0
2006-03-22 13:35:00,0.62076,0.62089,0.62076,0.62082,113599999.0
2006-03-22 13:36:00,0.62085,0.6209,0.6208,0.62082,130900002.0
2006-03-22 13:37:00,0.6209,0.62095,0.6208,0.62085,101000001.0
2006-03-22 13:38:00,0.62085,0.6209,0.62085,0.6209,54899999.0
2006-03-22 13:39:00,0.6209,0.6209,0.62085,0.62085,82200001.0
2006-03-22 13:40:00,0.62085,0.6209,0.6208,0.6209,88100003.0
2006-03-22 13:41:00,0.6208,0.62093,0.6207,0.62093,131200000.0
2006-03-22 13:42:00,0.6208,0.62083,0.62063,0.62063,116499998.0
2006-03-22 13:43:00,0.62074,0.62093,0.62074,0.62091,84000001.0
2006-03-22 13:44:00,0.62093,0.62101,0.62077,0.62091,92300000.0
2006-03-22 13:45:00,0.62088,0.62091,0.62082,0.62083,115500000.0
2006-03-22 13:46:00,0.62077,0.62086,0.62076,0.62086,31300001.0
2006-03-22 13:47:00,0.6209,0.62095,0.6209,0.62095,101800000.0
2006-03-22 13:48:00,0.62089,0.62103,0.62089,0.62089,81900001.0
2006-03-22 13:49:00,0.62095,0.62095,0.62085,0.62085,72399999.0
2006-03-22 13:50:00,0.62087,0.62087,0.62074,0.62083,54700000.0
2006-03-22 13:51:00,0.6207,0.6208,0.6207,0.6208,144100001.0
2006-03-22 13:52:00,0.62078,0.62078,0.62062,0.6207,94999998.0
2006-03-22 13:53:00,0.62077,0.6208,0.62066,0.62075,84100000.0
2006-03-22 13:54:00,0.62075,0.62075,0.62068,0.62073,45400000.0
2006-03-22 13:55:00,0.62063,0.62069,0.62047,0.62057,129600001.0
2006-03-22 13:56:00,0.6206,0.62065,0.62055,0.62055,38199999.0
2006-03-22 13:57:00,0.62072,0.62074,0.62069,0.62074,48300000.0
2006-03-22 13:58:00,0.62071,0.62075,0.62056,0.62056,172400001.0
2006-03-22 13:59:00,0.62047,0.62061,0.62047,0.6205,113599999.0
2006-03-22 14:00:00,0.62052,0.6206,0.6203,0.6205,58499999.0
2006-03-22 14:01:00,0.62055,0.6206,0.6205,0.62055,89999999.0
2006-03-22 14:02:00,0.62058,0.62058,0.62047,0.62051,46300000.0
2006-03-22 14:03:00,0.62055,0.6206,0.62048,0.6205,94800000.0
2006-03-22 14:04:00,0.62055,0.6206,0.6205,0.6206,89300000.0
2006-03-22 14:05:00,0.62058,0.62068,0.62056,0.62057,112300000.0
2006-03-22 14:06:00,0.62062,0.62062,0.62047,0.62047,116000000.0
2006-03-22 14:07:00,0.62046,0.62049,0.62042,0.62045,40500000.0
2006-03-22 14:08:00,0.6203,0.62043,0.6203,0.62043,113400002.0
2006-03-22 14:09:00,0.62036,0.62036,0.62017,0.62023,161000001.0
2006-03-22 14:10:00,0.62039,0.62044,0.62038,0.6204,72500002.0
2006-03-22 14:11:00,0.6204,0.6204,0.62035,0.62035,16600000.0
2006-03-22 14:12:00,0.62032,0.6204,0.62032,0.62038,65100001.0
2006-03-22 14:13:00,0.62034,0.62037,0.62021,0.6203,50100001.0
2006-03-22 14:14:00,0.6203,0.62036,0.62023,0.62026,137799999.0
2006-03-22 14:15:00,0.62027,0.6203,0.62025,0.6203,58500000.0
2006-03-22 14:16:00,0.62028,0.62048,0.62028,0.62037,67599999.0
2006-03-22 14:17:00,0.6204,0.62049,0.62019,0.62025,66600002.0
2006-03-22 14:18:00,0.62034,0.62041,0.62028,0.62033,164200002.0
2006-03-22 14:19:00,0.62023,0.62031,0.62019,0.6203,100999998.0
2006-03-22 14:20:00,0.62023,0.6203,0.62022,0.6203,78800001.0
2006-03-22 14:21:00,0.6202,0.62039,0.62006,0.62006,130100001.0
2006-03-22 14:22:00,0.61986,0.62001,0.61986,0.61998,94500001.0
2006-03-22 14:23:00,0.62001,0.62009,0.61996,0.62005,173800002.0
2006-03-22 14:24:00,0.62016,0.62018,0.62,0.62,88100001.0
2006-03-22 14:25:00,0.62006,0.62017,0.61995,0.62003,105300001.0
2006-03-22 14:26:00,0.62003,0.6201,0.62003,0.6201,56800002.0
2006-03-22 14:27:00,0.62007,0.62025,0.62004,0.62018,92900001.0
2006-03-22 14:28:00,0.62011,0.62011,0.62004,0.62004,22300000.0
2006-03-22 14:29:00,0.62,0.62021,0.61995,0.62009,89100000.0
2006-03-22 14:30:00,0.62023,0.62038,0.62017,0.62038,70300001.0
2006-03-22 14:31:00,0.62033,0.62033,0.6202,0.6202,91299999.0
2006-03-22 14:32:00,0.6202,0.62025,0.62012,0.6202,74700000.0
2006-03-22 14:33:00,0.62027,0.62028,0.62023,0.62023,61399999.0
2006-03-22 14:34:00,0.62027,0.62032,0.62006,0.62032,50300000.0
2006-03-22 14:35:00,0.62027,0.6204,0.62027,0.6204,96899999.0
2006-03-22 14:36:00,0.6205,0.6205,0.62045,0.62045,60600000.0
2006-03-22 14:37:00,0.6205,0.6205,0.62042,0.62045,43800001.0
2006-03-22 14:38:00,0.62045,0.6205,0.62045,0.6205,29500000.0
2006-03-22 14:39:00,0.62037,0.62051,0.62028,0.62051,139000000.0
2006-03-22 14:40:00,0.62046,0.62046,0.62033,0.62043,68600000.0
2006-03-22 14:41:00,0.6204,0.62045,0.62033,0.6204,113400001.0
2006-03-22 14:42:00,0.6204,0.62051,0.62034,0.62051,84899999.0
2006-03-22 14:43:00,0.62045,0.62047,0.62029,0.62039,61800000.0
2006-03-22 14:44:00,0.62023,0.6204,0.62023,0.6204,76499998.0
2006-03-22 14:45:00,0.6203,0.62035,0.6203,0.62035,42199999.0
2006-03-22 14:46:00,0.62033,0.62033,0.62025,0.62025,75600001.0
2006-03-22 14:47:00,0.62022,0.62038,0.62017,0.6203,132200000.0
2006-03-22 14:48:00,0.62026,0.62026,0.62011,0.62019,90300001.0
2006-03-22 14:49:00,0.6202,0.62022,0.62013,0.62013,134300000.0
2006-03-22 14:50:00,0.62015,0.62022,0.62011,0.62015,105700001.0
2006-03-22 14:51:00,0.62005,0.6202,0.61994,0.6202,63400000.0
2006-03-22 14:52:00,0.6203,0.62035,0.62025,0.62025,79800001.0
2006-03-22 14:53:00,0.6204,0.62049,0.62031,0.6204,59200001.0
2006-03-22 14:54:00,0.62065,0.62096,0.62065,0.62096,67799999.0
2006-03-22 14:55:00,0.62097,0.62101,0.62077,0.62079,130600004.0
2006-03-22 14:56:00,0.62082,0.62098,0.62082,0.62083,83100000.0
2006-03-22 14:57:00,0.62079,0.62092,0.62078,0.62078,78200000.0
2006-03-22 14:58:00,0.62075,0.62085,0.62075,0.62075,82499998.0
2006-03-22 14:59:00,0.62087,0.62087,0.62083,0.62085,53000000.0
2006-03-22 15:00:00,0.62085,0.6209,0.6208,0.62085,105600000.0
2006-03-22 15:01:00,0.62085,0.62093,0.62081,0.62086,122199999.0
2006-03-22 15:02:00,0.62093,0.62102,0.62084,0.62093,93200000.0
2006-03-22 15:03:00,0.62095,0.62097,0.62086,0.62094,96800002.0
2006-03-22 15:04:00,0.6209,0.62095,0.62085,0.62095,86399999.0
2006-03-22 15:05:00,0.62086,0.62086,0.62066,0.62078,74899999.0
2006-03-22 15:06:00,0.62089,0.62093,0.62078,0.62091,161400000.0
2006-03-22 15:07:00,0.621,0.62104,0.62096,0.62102,70200000.0
2006-03-22 15:08:00,0.62105,0.6211,0.6209,0.6209,127700001.0
2006-03-22 15:09:00,0.62105,0.62105,0.62089,0.62095,76199998.0
2006-03-22 15:10:00,0.62097,0.62104,0.62086,0.62086,71099998.0
2006-03-22 15:11:00,0.62078,0.62089,0.62078,0.62087,70800000.0
2006-03-22 15:12:00,0.62093,0.62093,0.62082,0.62088,70000000.0
2006-03-22 15:13:00,0.62089,0.62091,0.6208,0.6209,65500000.0
2006-03-22 15:14:00,0.62096,0.62096,0.62077,0.6209,90100001.0
2006-03-22 15:15:00,0.62093,0.62099,0.62087,0.62096,56600000.0
2006-03-22 15:16:00,0.62094,0.62121,0.62094,0.62121,153699998.0
2006-03-22 15:17:00,0.62127,0.62139,0.62124,0.62127,85999998.0
2006-03-22 15:18:00,0.62128,0.62128,0.62105,0.62105,50500000.0
2006-03-22 15:19:00,0.62114,0.62116,0.62105,0.62113,152000001.0
2006-03-22 15:20:00,0.6211,0.62115,0.62104,0.62115,111499999.0
2006-03-22 15:21:00,0.62118,0.62121,0.6211,0.6211,73300000.0
2006-03-22 15:22:00,0.62096,0.62096,0.62086,0.62089,85900000.0
2006-03-22 15:23:00,0.62094,0.621,0.62093,0.62097,110199999.0
2006-03-22 15:24:00,0.62113,0.62118,0.62102,0.62106,164200000.0
2006-03-22 15:25:00,0.6211,0.62114,0.62099,0.62107,120700000.0
2006-03-22 15:26:00,0.62105,0.62115,0.62102,0.6211,51300000.0
2006-03-22 15:27:00,0.62108,0.62129,0.62108,0.62126,105200002.0
2006-03-22 15:28:00,0.62127,0.62145,0.62126,0.62129,55899999.0
2006-03-22 15:29:00,0.62128,0.62143,0.62128,0.62143,124299998.0
2006-03-22 15:30:00,0.62152,0.62154,0.62145,0.62145,41300000.0
2006-03-22 15:31:00,0.62164,0.622,0.62164,0.622,63699999.0
2006-03-22 15:32:00,0.62191,0.62204,0.62168,0.62181,146099997.0
2006-03-22 15:33:00,0.62181,0.62181,0.62164,0.62164,100299998.0
2006-03-22 15:34:00,0.62142,0.62167,0.62142,0.62166,52599999.0
2006-03-22 15:35:00,0.62175,0.62191,0.62159,0.62185,101700002.0
2006-03-22 15:36:00,0.62187,0.62203,0.62187,0.62198,40000000.0
2006-03-22 15:37:00,0.62206,0.6222,0.62206,0.62207,66599999.0
2006-03-22 15:38:00,0.62213,0.62226,0.62212,0.62226,96499998.0
2006-03-22 15:39:00,0.62222,0.62226,0.62208,0.62221,112100001.0
2006-03-22 15:40:00,0.62223,0.62232,0.62211,0.62211,79600000.0
2006-03-22 15:41:00,0.62223,0.62231,0.62216,0.62227,68700001.0
2006-03-22 15:42:00,0.62193,0.62193,0.6213,0.62186,76600000.0
2006-03-22 15:43:00,0.62224,0.62236,0.62222,0.62233,81499999.0
2006-03-22 15:44:00,0.62241,0.62241,0.62216,0.62233,149100001.0
2006-03-22 15:45:00,0.62239,0.62241,0.62239,0.62241,26300000.0
2006-03-22 15:46:00,0.62265,0.62308,0.62265,0.62283,47000000.0
2006-03-22 15:47:00,0.62287,0.62329,0.62287,0.62329,46000001.0
2006-03-22 15:48:00,0.62322,0.62339,0.62312,0.62339,57800000.0
2006-03-22 15:49:00,0.62342,0.62347,0.62325,0.62325,116100000.0
2006-03-22 15:50:00,0.62338,0.62354,0.62338,0.62354,46900000.0
2006-03-22 15:51:00,0.62361,0.62381,0.62351,0.62381,35200000.0
2006-03-22 15:52:00,0.62381,0.62391,0.62381,0.62385,90800000.0
2006-03-22 15:53:00,0.6238,0.6239,0.62377,0.6239,108400000.0
2006-03-22 15:54:00,0.62376,0.62376,0.62362,0.62368,73700000.0
2006-03-22 15:55:00,0.62346,0.62346,0.62302,0.62306,82000000.0
2006-03-22 15:56:00,0.62301,0.62306,0.62275,0.62306,95099999.0
2006-03-22 15:57:00,0.62299,0.6231,0.62298,0.62308,86400000.0
2006-03-22 15:58:00,0.62309,0.62309,0.62282,0.62298,116199998.0
2006-03-22 15:59:00,0.62282,0.623,0.62278,0.623,75100002.0
2006-03-22 16:00:00,0.623,0.62312,0.62296,0.623,87299998.0
2006-03-22 16:01:00,0.62305,0.62315,0.62302,0.62307,40500000.0
2006-03-22 16:02:00,0.62307,0.62307,0.62288,0.62295,69800000.0
2006-03-22 16:03:00,0.62296,0.62297,0.62287,0.62296,119700001.0
2006-03-22 16:04:00,0.62316,0.6232,0.62313,0.62313,122000003.0
2006-03-22 16:05:00,0.62299,0.62305,0.62291,0.62297,77100001.0
2006-03-22 16:06:00,0.62299,0.62299,0.62272,0.62289,126799999.0
2006-03-22 16:07:00,0.62282,0.62284,0.62273,0.62273,109500002.0
2006-03-22 16:08:00,0.62269,0.62283,0.62265,0.6227,87400000.0
2006-03-22 16:09:00,0.62262,0.62278,0.62262,0.62269,77300001.0
2006-03-22 16:10:00,0.62269,0.62281,0.62254,0.62267,126800001.0
2006-03-22 16:11:00,0.62273,0.62276,0.6226,0.62266,75200000.0
2006-03-22 16:12:00,0.62265,0.6227,0.62263,0.6227,120699999.0
2006-03-22 16:13:00,0.62259,0.62259,0.62248,0.62248,62499999.0
2006-03-22 16:14:00,0.62255,0.62265,0.62255,0.62255,51800001.0
2006-03-22 16:15:00,0.6225,0.62265,0.6225,0.62265,192799999.0
2006-03-22 16:16:00,0.6228,0.6228,0.62252,0.6226,50200000.0
2006-03-22 16:17:00,0.6226,0.6227,0.6226,0.6227,50500000.0
2006-03-22 16:18:00,0.62262,0.62275,0.62255,0.62265,62999999.0
2006-03-22 16:19:00,0.6226,0.62269,0.62242,0.62256,119799998.0
2006-03-22 16:20:00,0.62265,0.62275,0.62262,0.62275,37499999.0
2006-03-22 16:21:00,0.6226,0.62267,0.62252,0.62257,106800002.0
2006-03-22 16:22:00,0.6226,0.6227,0.62253,0.6227,104899999.0
2006-03-22 16:23:00,0.62284,0.62284,0.62269,0.6228,143299999.0
2006-03-22 16:24:00,0.62291,0.62295,0.62254,0.62273,109700000.0
2006-03-22 16:25:00,0.62277,0.62296,0.62277,0.62291,84200002.0
2006-03-22 16:26:00,0.62288,0.62305,0.62288,0.62292,73600002.0
2006-03-22 16:27:00,0.62296,0.62309,0.62296,0.62308,106900000.0
2006-03-22 16:28:00,0.62286,0.62319,0.62286,0.62298,73400001.0
2006-03-22 16:29:00,0.623,0.62305,0.62293,0.62305,58600000.0
2006-03-22 16:30:00,0.62316,0.62328,0.62314,0.62314,156000000.0
2006-03-22 16:31:00,0.62322,0.62329,0.62308,0.62318,85300001.0
2006-03-22 16:32:00,0.62313,0.62319,0.62272,0.62272,89200000.0
2006-03-22 16:33:00,0.62267,0.62267,0.62241,0.62241,140499999.0
2006-03-22 16:34:00,0.62233,0.62249,0.62233,0.62236,156300000.0
2006-03-22 16:35:00,0.62233,0.62299,0.62233,0.62299,92900001.0
2006-03-22 16:36:00,0.62309,0.62319,0.62304,0.6231,87699999.0
2006-03-22 16:37:00,0.62306,0.62324,0.623,0.623,82299998.0
2006-03-22 16:38:00,0.62319,0.62335,0.62319,0.62323,85099999.0
2006-03-22 16:39:00,0.62305,0.62305,0.6228,0.62283,54599999.0
2006-03-22 16:40:00,0.62283,0.62283,0.62276,0.62276,74200000.0
2006-03-22 16:41:00,0.6228,0.6228,0.62248,0.62272,156900002.0
2006-03-22 16:42:00,0.62273,0.62277,0.62273,0.62277,12700000.0
2006-03-22 16:43:00,0.62273,0.62273,0.62265,0.62265,60500001.0
2006-03-22 16:44:00,0.62269,0.62277,0.62264,0.62271,117100002.0
2006-03-22 16:45:00,0.62283,0.62283,0.62271,0.62273,154499996.0
2006-03-22 16:46:00,0.62286,0.62288,0.62276,0.62288,67700000.0
2006-03-22 16:47:00,0.62297,0.62307,0.62297,0.62306,88099999.0
2006-03-22 16:48:00,0.6231,0.6231,0.623,0.6231,94300002.0
2006-03-22 16:49:00,0.62302,0.62302,0.62292,0.623,51900000.0
2006-03-22 16:50:00,0.62304,0.62315,0.623,0.62305,89000001.0
2006-03-22 16:51:00,0.62309,0.6231,0.62292,0.62292,118000000.0
2006-03-22 16:52:00,0.62305,0.62308,0.62295,0.623,54499999.0
2006-03-22 16:53:00,0.62302,0.62305,0.62286,0.62286,90500002.0
2006-03-22 16:54:00,0.62272,0.62306,0.62272,0.62306,95600000.0
2006-03-22 16:55:00,0.62323,0.62364,0.62323,0.62354,123199998.0
2006-03-22 16:56:00,0.62364,0.62398,0.62364,0.62398,39100000.0
2006-03-22 16:57:00,0.62412,0.62428,0.6241,0.62425,114700001.0
2006-03-22 16:58:00,0.62418,0.62428,0.62408,0.6241,122600001.0
2006-03-22 16:59:00,0.62404,0.62415,0.62397,0.62413,76900003.0
2006-03-22 17:00:00,0.62403,0.62405,0.62382,0.62382,126000002.0
2006-03-22 17:01:00,0.6239,0.624,0.62384,0.62398,107299998.0
2006-03-22 17:02:00,0.62393,0.62393,0.62376,0.62376,37900000.0
2006-03-22 17:03:00,0.62377,0.62379,0.6235,0.62379,77400001.0
2006-03-22 17:04:00,0.62371,0.62384,0.62371,0.62384,47000000.0
2006-03-22 17:05:00,0.62386,0.62393,0.62384,0.6239,158299999.0
2006-03-22 17:06:00,0.62382,0.62388,0.62362,0.62377,98599999.0
2006-03-22 17:07:00,0.62382,0.62388,0.62381,0.62385,62599998.0
2006-03-22 17:08:00,0.62382,0.62389,0.6237,0.6237,86900000.0
2006-03-22 17:09:00,0.62385,0.62398,0.62377,0.62398,85500000.0
2006-03-22 17:10:00,0.62387,0.62394,0.62385,0.62385,103500000.0
2006-03-22 17:11:00,0.62372,0.62405,0.62372,0.62398,102800000.0
2006-03-22 17:12:00,0.62394,0.6244,0.62394,0.62438,103200000.0
2006-03-22 17:13:00,0.6245,0.62488,0.6245,0.62488,97100000.0
2006-03-22 17:14:00,0.62482,0.62496,0.62482,0.62496,51800001.0
2006-03-22 17:15:00,0.62497,0.62497,0.62476,0.62479,101800000.0
2006-03-22 17:16:00,0.62484,0.62507,0.62483,0.625,68300000.0
2006-03-22 17:17:00,0.62493,0.62505,0.62488,0.62505,59100000.0
2006-03-22 17:18:00,0.62516,0.6253,0.62507,0.6253,108400000.0
2006-03-22 17:19:00,0.62528,0.62528,0.62502,0.62502,51400000.0
2006-03-22 17:20:00,0.62502,0.62502,0.62447,0.62458,139199998.0
2006-03-22 17:21:00,0.6245,0.6246,0.62441,0.6246,44199999.0
2006-03-22 17:22:00,0.62457,0.62473,0.62453,0.62473,43900000.0
2006-03-22 17:23:00,0.62472,0.62487,0.6247,0.62487,85000000.0
2006-03-22 17:24:00,0.62491,0.6251,0.62491,0.6251,65400001.0
2006-03-22 17:25:00,0.62508,0.6252,0.62504,0.6252,140000001.0
2006-03-22 17:26:00,0.62519,0.62519,0.62504,0.62504,40600001.0
2006-03-22 17:27:00,0.62511,0.62511,0.62491,0.62508,131200000.0
2006-03-22 17:28:00,0.62502,0.6251,0.62495,0.6251,101700001.0
2006-03-22 17:29:00,0.62515,0.62515,0.62496,0.62508,46200000.0
2006-03-22 17:30:00,0.62512,0.62519,0.62497,0.62519,81300000.0
2006-03-22 17:31:00,0.62523,0.62528,0.62518,0.62518,56599999.0
2006-03-22 17:32:00,0.62516,0.62521,0.62491,0.62491,85899999.0
2006-03-22 17:33:00,0.62493,0.62513,0.62488,0.62513,72500000.0
2006-03-22 17:34:00,0.62521,0.62526,0.62521,0.62522,54100000.0
2006-03-22 17:35:00,0.62527,0.62538,0.62527,0.62537,58799999.0
2006-03-22 17:36:00,0.62543,0.62554,0.62543,0.62548,74600001.0
2006-03-22 17:37:00,0.62547,0.62551,0.62547,0.6255,77799999.0
2006-03-22 17:38:00,0.62548,0.62569,0.62548,0.62555,43100000.0
2006-03-22 17:39:00,0.62545,0.62545,0.62526,0.62526,47400000.0
2006-03-22 17:40:00,0.62513,0.62537,0.62511,0.62537,84600001.0
2006-03-22 17:41:00,0.62534,0.62559,0.62534,0.62547,45500000.0
2006-03-22 17:42:00,0.62549,0.6256,0.62547,0.62554,80900000.0
2006-03-22 17:43:00,0.62565,0.62573,0.62556,0.62557,54600000.0
2006-03-22 17:44:00,0.6256,0.62569,0.62544,0.62563,63500000.0
2006-03-22 17:45:00,0.62568,0.6257,0.62553,0.62559,145999998.0
2006-03-22 17:46:00,0.62543,0.62548,0.62533,0.62533,123800000.0
2006-03-22 17:47:00,0.6251,0.62544,0.6251,0.62522,90700000.0
2006-03-22 17:48:00,0.62542,0.62548,0.62538,0.62548,97100000.0
2006-03-22 17:49:00,0.62555,0.62559,0.6255,0.62555,68499999.0
2006-03-22 17:50:00,0.62541,0.62581,0.6254,0.62581,63800001.0
2006-03-22 17:51:00,0.62576,0.62594,0.62572,0.62584,77700001.0
2006-03-22 17:52:00,0.62604,0.62611,0.62601,0.62603,115300000.0
2006-03-22 17:53:00,0.62604,0.62606,0.62597,0.62606,82999999.0
2006-03-22 17:54:00,0.62599,0.62608,0.62595,0.62603,105899999.0
2006-03-22 17:55:00,0.62589,0.6259,0.62581,0.6259,65200000.0
2006-03-22 17:56:00,0.6258,0.62588,0.62571,0.62578,161200000.0
2006-03-22 17:57:00,0.6257,0.6257,0.62545,0.62545,36600000.0
2006-03-22 17:58:00,0.62544,0.62548,0.62534,0.62534,73400001.0
2006-03-22 17:59:00,0.62526,0.62538,0.62525,0.62538,131300001.0
2006-03-22 18:00:00,0.62535,0.62556,0.62534,0.62551,129900002.0
2006-03-22 18:01:00,0.62555,0.62563,0.62548,0.62548,77800000.0
2006-03-22 18:02:00,0.6255,0.6255,0.62538,0.6255,57200000.0
2006-03-22 18:03:00,0.62553,0.62557,0.62546,0.62553,318099997.0
2006-03-22 18:04:00,0.62547,0.62547,0.62536,0.62538,153700001.0
2006-03-22 18:05:00,0.62543,0.62559,0.62534,0.62534,284700000.0
2006-03-22 18:06:00,0.62548,0.62559,0.62548,0.62555,99600000.0
2006-03-22 18:07:00,0.62552,0.62578,0.62552,0.62565,243200000.0
2006-03-22 18:08:00,0.62558,0.62565,0.62557,0.62557,82700001.0
2006-03-22 18:09:00,0.62557,0.62562,0.62539,0.62562,253300002.0
2006-03-22 18:10:00,0.62571,0.62618,0.62571,0.62608,145000000.0
2006-03-22 18:11:00,0.62623,0.62632,0.62623,0.62632,38100000.0
2006-03-22 18:12:00,0.62656,0.62656,0.6263,0.62648,101799998.0
2006-03-22 18:13:00,0.62651,0.62651,0.6264,0.6264,97000001.0
2006-03-22 18:14:00,0.62642,0.62667,0.62639,0.62656,112300000.0
2006-03-22 18:15:00,0.62655,0.62682,0.62655,0.62682,97400000.0
2006-03-22 18:16:00,0.62687,0.62691,0.62661,0.6268,299900000.0
2006-03-22 18:17:00,0.6267,0.62682,0.6267,0.62677,150000000.0
2006-03-22 18:18:00,0.62676,0.62699,0.62676,0.62689,335899997.0
2006-03-22 18:19:00,0.6269,0.62699,0.62676,0.62687,150600000.0
2006-03-22 18:20:00,0.62696,0.62729,0.62696,0.62729,128499998.0
2006-03-22 18:21:00,0.62729,0.62735,0.62726,0.62728,140800001.0
2006-03-22 18:22:00,0.62729,0.62729,0.62703,0.62719,152000000.0
2006-03-22 18:23:00,0.62723,0.6273,0.6272,0.6273,280500000.0
2006-03-22 18:24:00,0.62733,0.62751,0.6273,0.62733,257699998.0
2006-03-22 18:25:00,0.6273,0.62744,0.62727,0.62737,199099999.0
2006-03-22 18:26:00,0.62735,0.6275,0.62735,0.62746,136000001.0
2006-03-22 18:27:00,0.62743,0.62763,0.62743,0.62763,217100000.0
2006-03-22 18:28:00,0.62761,0.62768,0.62742,0.62753,166499999.0
2006-03-22 18:29:00,0.62759,0.62778,0.62751,0.6276,235699998.0
2006-03-22 18:30:00,0.62758,0.62758,0.62742,0.62749,81200001.0
2006-03-22 18:31:00,0.62744,0.62755,0.62743,0.62753,248800001.0
2006-03-22 18:32:00,0.62754,0.62757,0.62751,0.62752,156500000.0
2006-03-22 18:33:00,0.62766,0.62775,0.62763,0.62769,192200002.0
2006-03-22 18:34:00,0.62789,0.62793,0.62778,0.62783,97099999.0
2006-03-22 18:35:00,0.62781,0.62781,0.62773,0.62775,119000001.0
2006-03-22 18:36:00,0.62782,0.6279,0.62781,0.62784,233999997.0
2006-03-22 18:37:00,0.62783,0.62789,0.62768,0.6278,105199999.0
2006-03-22 18:38:00,0.62777,0.62784,0.62772,0.62784,175300000.0
2006-03-22 18:39:00,0.6278,0.6279,0.62775,0.62785,329999998.0
2006-03-22 18:40:00,0.62786,0.62797,0.62781,0.62797,94100001.0
2006-03-22 18:41:00,0.62791,0.62811,0.62791,0.62803,206500000.0
2006-03-22 18:42:00,0.6281,0.62813,0.62795,0.62813,68300000.0
2006-03-22 18:43:00,0.62812,0.6283,0.62797,0.62813,650599999.0
2006-03-22 18:44:00,0.62812,0.62825,0.62803,0.62819,285599999.0
2006-03-22 18:45:00,0.62823,0.62823,0.62799,0.6281,368699999.0
2006-03-22 18:46:00,0.62807,0.62809,0.62804,0.62806,115900002.0
2006-03-22 18:47:00,0.62807,0.62821,0.62804,0.62807,160999999.0
2006-03-22 18:48:00,0.62808,0.62815,0.62795,0.62795,118099999.0
2006-03-22 18:49:00,0.62789,0.62815,0.62789,0.62792,108999999.0
2006-03-22 18:50:00,0.62796,0.62816,0.62795,0.62811,123700000.0
2006-03-22 18:51:00,0.62806,0.62814,0.62806,0.62806,102999999.0
2006-03-22 18:52:00,0.62806,0.62806,0.6278,0.6278,71799999.0
2006-03-22 18:53:00,0.62777,0.62777,0.62754,0.62762,73400001.0
2006-03-22 18:54:00,0.62766,0.6278,0.62766,0.6278,36600000.0
2006-03-22 18:55:00,0.62789,0.62789,0.62763,0.62767,183800002.0
2006-03-22 18:56:00,0.62767,0.6278,0.62764,0.62775,53000000.0
2006-03-22 18:57:00,0.62777,0.62788,0.62771,0.62785,55499999.0
2006-03-22 18:58:00,0.62786,0.62786,0.62782,0.62785,74000000.0
2006-03-22 18:59:00,0.62775,0.62785,0.62775,0.62785,239299999.0
2006-03-22 19:00:00,0.62778,0.62778,0.62753,0.62767,130800000.0
2006-03-22 19:01:00,0.62766,0.62766,0.62741,0.62741,83000000.0
2006-03-22 19:02:00,0.6274,0.6274,0.62724,0.62735,60800000.0
2006-03-22 19:03:00,0.62732,0.6275,0.62729,0.6275,239800002.0
2006-03-22 19:04:00,0.62751,0.62762,0.62739,0.62739,124600001.0
2006-03-22 19:05:00,0.62737,0.62756,0.62737,0.62754,101900001.0
2006-03-22 19:06:00,0.62748,0.62748,0.62731,0.62739,208800000.0
2006-03-22 19:07:00,0.62744,0.62751,0.62727,0.62728,239499999.0
2006-03-22 19:08:00,0.62733,0.6274,0.62727,0.6274,157799997.0
2006-03-22 19:09:00,0.62746,0.62747,0.62726,0.62747,101400001.0
2006-03-22 19:10:00,0.62751,0.62754,0.62738,0.62745,225600003.0
2006-03-22 19:11:00,0.62742,0.62758,0.62739,0.62754,138600000.0
2006-03-22 19:12:00,0.62752,0.62767,0.62752,0.6276,49500002.0
2006-03-22 19:13:00,0.62744,0.62744,0.62728,0.6273,79699999.0
2006-03-22 19:14:00,0.62735,0.62744,0.62726,0.62744,69699999.0
2006-03-22 19:15:00,0.62752,0.62756,0.62742,0.62747,76400000.0
2006-03-22 19:16:00,0.62746,0.62774,0.62746,0.6276,164699999.0
2006-03-22 19:17:00,0.62755,0.62758,0.62733,0.6275,136300002.0
2006-03-22 19:18:00,0.62751,0.62751,0.62743,0.6275,58900000.0
2006-03-22 19:19:00,0.6274,0.62752,0.62737,0.62752,98599998.0
2006-03-22 19:20:00,0.62752,0.62752,0.62719,0.62723,133600000.0
2006-03-22 19:21:00,0.62726,0.62726,0.62708,0.6271,81400000.0
2006-03-22 19:22:00,0.62703,0.62703,0.62695,0.62701,81400000.0
2006-03-22 19:23:00,0.62694,0.62711,0.6269,0.62701,124500000.0
2006-03-22 19:24:00,0.62708,0.62714,0.62707,0.6271,70900000.0
2006-03-22 19:25:00,0.627,0.62713,0.6268,0.62713,127700001.0
2006-03-22 19:26:00,0.62703,0.62711,0.627,0.62711,127300003.0
2006-03-22 19:27:00,0.62701,0.62704,0.62682,0.62683,155800000.0
2006-03-22 19:28:00,0.62706,0.62715,0.62699,0.62705,163700002.0
2006-03-22 19:29:00,0.62705,0.62712,0.62699,0.62702,105499999.0
2006-03-22 19:30:00,0.62696,0.62696,0.62667,0.6267,115599998.0
2006-03-22 19:31:00,0.62669,0.62671,0.62649,0.62671,49500000.0
2006-03-22 19:32:00,0.62671,0.62671,0.62644,0.62654,137400000.0
2006-03-22 19:33:00,0.62645,0.62654,0.62641,0.62648,98800000.0
2006-03-22 19:34:00,0.62645,0.62651,0.62634,0.62649,111400000.0
2006-03-22 19:35:00,0.6265,0.62657,0.62642,0.62655,169899998.0
2006-03-22 19:36:00,0.62651,0.62654,0.62632,0.62638,179900004.0
2006-03-22 19:37:00,0.62634,0.62641,0.62618,0.62618,119400001.0
2006-03-22 19:38:00,0.62624,0.62628,0.62621,0.62621,93300000.0
2006-03-22 19:39:00,0.62628,0.62635,0.62613,0.62626,340400002.0
2006-03-22 19:40:00,0.62634,0.62634,0.62622,0.62623,78100000.0
2006-03-22 19:41:00,0.62621,0.62621,0.62609,0.62621,102599998.0
2006-03-22 19:42:00,0.62626,0.62635,0.62623,0.62623,72599999.0
2006-03-22 19:43:00,0.62626,0.62634,0.62619,0.62622,92500000.0
2006-03-22 19:44:00,0.62635,0.62645,0.6262,0.62637,84300000.0
2006-03-22 19:45:00,0.6264,0.62653,0.62638,0.6264,71000001.0
2006-03-22 19:46:00,0.62644,0.62657,0.62637,0.62653,115899997.0
2006-03-22 19:47:00,0.62657,0.62661,0.62652,0.62652,87100000.0
2006-03-22 19:48:00,0.62643,0.62657,0.62643,0.62657,82300001.0
2006-03-22 19:49:00,0.62659,0.62672,0.62642,0.62672,82700001.0
2006-03-22 19:50:00,0.62652,0.62652,0.62629,0.62633,99700000.0
2006-03-22 19:51:00,0.62635,0.62638,0.62628,0.62632,111100000.0
2006-03-22 19:52:00,0.62628,0.62633,0.62617,0.62633,181900000.0
2006-03-22 19:53:00,0.62634,0.62635,0.62626,0.62626,132299999.0
2006-03-22 19:54:00,0.62625,0.62635,0.62621,0.62621,156200000.0
2006-03-22 19:55:00,0.62605,0.62615,0.62605,0.62615,232399997.0
2006-03-22 19:56:00,0.62607,0.62608,0.62587,0.62599,254099998.0
2006-03-22 19:57:00,0.62598,0.62598,0.62572,0.62572,121999999.0
2006-03-22 19:58:00,0.62574,0.62579,0.62544,0.62578,154900000.0
2006-03-22 19:59:00,0.62585,0.6259,0.6258,0.6258,84000000.0
2006-03-22 20:00:00,0.62582,0.62593,0.6258,0.62585,241799998.0
2006-03-22 20:01:00,0.62585,0.6259,0.62577,0.62588,92300000.0
2006-03-22 20:02:00,0.6259,0.6259,0.62585,0.62585,86600000.0
2006-03-22 20:03:00,0.62595,0.62595,0.62585,0.62592,113199998.0
2006-03-22 20:04:00,0.6259,0.62595,0.6258,0.6259,74000000.0
2006-03-22 20:05:00,0.62593,0.62595,0.6258,0.62595,219399998.0
2006-03-22 20:06:00,0.62595,0.62595,0.6258,0.6259,315600000.0
2006-03-22 20:07:00,0.62587,0.62592,0.6258,0.6258,91900000.0
2006-03-22 20:08:00,0.62585,0.6259,0.62585,0.62587,77200002.0
2006-03-22 20:09:00,0.6259,0.62595,0.62565,0.62585,138500000.0
2006-03-22 20:10:00,0.6258,0.6259,0.6258,0.6259,143799998.0
2006-03-22 20:11:00,0.62585,0.62587,0.62585,0.62587,51000000.0
2006-03-22 20:12:00,0.6259,0.6259,0.6258,0.62585,71700000.0
2006-03-22 20:13:00,0.62593,0.62595,0.6256,0.62585,95100000.0
2006-03-22 20:14:00,0.62593,0.62595,0.62585,0.62595,138399998.0
2006-03-22 20:15:00,0.62585,0.6259,0.62585,0.6259,70099999.0
2006-03-22 20:16:00,0.6259,0.626,0.6258,0.6258,395499999.0
2006-03-22 20:17:00,0.62577,0.62593,0.62577,0.6259,209099998.0
2006-03-22 20:18:00,0.62587,0.6259,0.62582,0.6259,103799999.0
2006-03-22 20:19:00,0.6259,0.6259,0.62585,0.6259,100799999.0
2006-03-22 20:20:00,0.62595,0.62595,0.6258,0.62585,68100000.0
2006-03-22 20:21:00,0.62587,0.62595,0.62585,0.6259,97399999.0
2006-03-22 20:22:00,0.6259,0.6259,0.62585,0.6259,151499998.0
2006-03-22 20:23:00,0.6259,0.62595,0.6258,0.62595,115799999.0
2006-03-22 20:24:00,0.6259,0.6259,0.6256,0.6259,141399999.0
2006-03-22 20:25:00,0.6259,0.62593,0.6258,0.62585,109500001.0
2006-03-22 20:26:00,0.6259,0.62595,0.6258,0.62585,85200001.0
2006-03-22 20:27:00,0.62585,0.6259,0.62585,0.6259,152800000.0
2006-03-22 20:28:00,0.6259,0.6259,0.62585,0.6259,41400000.0
2006-03-22 20:29:00,0.6259,0.62595,0.62585,0.6259,208800002.0
2006-03-22 20:30:00,0.6258,0.62595,0.6258,0.6259,334800001.0
2006-03-22 20:31:00,0.62593,0.62593,0.6258,0.6259,161000000.0
2006-03-22 20:32:00,0.6258,0.6259,0.6258,0.62587,94000000.0
2006-03-22 20:33:00,0.62585,0.62593,0.6258,0.62583,156200000.0
2006-03-22 20:34:00,0.6259,0.6259,0.62583,0.6259,158899999.0
2006-03-22 20:35:00,0.6259,0.6259,0.6258,0.62585,61200000.0
2006-03-22 20:36:00,0.62585,0.626,0.62575,0.6258,214700000.0
2006-03-22 20:37:00,0.62583,0.626,0.6258,0.62585,156999999.0
2006-03-22 20:38:00,0.62585,0.62587,0.6258,0.62585,126400001.0
2006-03-22 20:39:00,0.62585,0.6259,0.62585,0.6259,55800000.0
2006-03-22 20:40:00,0.62585,0.62595,0.6258,0.62585,234600002.0
2006-03-22 20:41:00,0.62585,0.6259,0.6258,0.6259,167200001.0
2006-03-22 20:42:00,0.62585,0.6259,0.62577,0.62585,62300000.0
2006-03-22 20:43:00,0.62585,0.62595,0.62585,0.62585,163099997.0
2006-03-22 20:44:00,0.6258,0.6259,0.6258,0.6259,22700000.0
2006-03-22 20:45:00,0.62585,0.6259,0.62577,0.6258,57300000.0
2006-03-22 20:46:00,0.6259,0.6259,0.62578,0.62578,90299997.0
2006-03-22 20:47:00,0.62585,0.6259,0.62585,0.62587,99400000.0
2006-03-22 20:48:00,0.6258,0.6259,0.6258,0.6258,78099999.0
2006-03-22 20:49:00,0.6258,0.6259,0.62575,0.62585,89900000.0
2006-03-22 20:50:00,0.62585,0.62587,0.62577,0.6258,79800000.0
2006-03-22 20:51:00,0.6258,0.6259,0.6258,0.62585,66600001.0
2006-03-22 20:52:00,0.62585,0.62595,0.6258,0.6258,95900000.0
2006-03-22 20:53:00,0.6259,0.62595,0.62582,0.62585,297200001.0
2006-03-22 20:54:00,0.62585,0.6259,0.6258,0.6259,126600000.0
2006-03-22 20:55:00,0.6258,0.62585,0.6258,0.62585,40700000.0
2006-03-22 20:56:00,0.62583,0.62595,0.6256,0.62588,102099999.0
2006-03-22 20:57:00,0.62585,0.62595,0.6257,0.62585,103100002.0
2006-03-22 20:58:00,0.62585,0.62595,0.6258,0.6258,306999997.0
2006-03-22 20:59:00,0.62585,0.62595,0.6258,0.62585,310999996.0
2006-03-22 21:00:00,0.62585,0.62587,0.6258,0.62585,253099998.0
2006-03-22 21:01:00,0.62575,0.62587,0.62575,0.62587,129100000.0
2006-03-22 21:02:00,0.62585,0.6259,0.62582,0.62585,118700002.0
2006-03-22 21:03:00,0.6259,0.62595,0.6258,0.62595,170700000.0
2006-03-22 21:04:00,0.6259,0.6259,0.6258,0.62585,121399999.0
2006-03-22 21:05:00,0.6259,0.62595,0.6258,0.62585,102100000.0
2006-03-22 21:06:00,0.6258,0.62595,0.6258,0.62585,164099999.0
2006-03-22 21:07:00,0.6259,0.6259,0.62585,0.62585,51600000.0
2006-03-22 21:08:00,0.62585,0.6259,0.62575,0.62585,132099998.0
2006-03-22 21:09:00,0.62585,0.62595,0.6258,0.6259,148099999.0
2006-03-22 21:10:00,0.62585,0.6259,0.62585,0.6259,140400000.0
2006-03-22 21:11:00,0.62585,0.62585,0.62585,0.62585,11900000.0
2006-03-22 21:12:00,0.6258,0.62593,0.6258,0.62587,160699998.0
2006-03-22 21:13:00,0.62583,0.62587,0.6258,0.62585,75000000.0
2006-03-22 21:14:00,0.6259,0.6259,0.62585,0.62585,90900000.0
2006-03-22 21:15:00,0.62585,0.62595,0.6258,0.62585,220699998.0
2006-03-22 21:16:00,0.6259,0.6259,0.62573,0.6258,146399999.0
2006-03-22 21:17:00,0.6258,0.6259,0.6257,0.6259,209100000.0
2006-03-22 21:18:00,0.6259,0.6259,0.6258,0.62587,180000000.0
2006-03-22 21:19:00,0.6259,0.6259,0.6258,0.62585,125099999.0
2006-03-22 21:20:00,0.6259,0.62595,0.62575,0.6258,192000000.0
2006-03-22 21:21:00,0.6259,0.6259,0.6258,0.6259,81199999.0
2006-03-22 21:22:00,0.6259,0.6259,0.6258,0.62585,78100000.0
2006-03-22 21:23:00,0.6258,0.6259,0.6258,0.6259,126100000.0
2006-03-22 21:24:00,0.6259,0.6259,0.6258,0.62585,140899999.0
2006-03-22 21:25:00,0.62585,0.6259,0.62585,0.6259,125900001.0
2006-03-22 21:26:00,0.62587,0.6259,0.6258,0.62583,139800000.0
2006-03-22 21:27:00,0.62585,0.6259,0.6258,0.6259,93899999.0
2006-03-22 21:28:00,0.6259,0.6259,0.62585,0.6259,32800000.0
2006-03-22 21:29:00,0.6258,0.6259,0.6257,0.6259,106900000.0
2006-03-22 21:30:00,0.62587,0.62595,0.6258,0.6259,120700000.0
2006-03-22 21:31:00,0.6259,0.6259,0.62585,0.62585,19000000.0
2006-03-22 21:32:00,0.62585,0.6259,0.6258,0.6259,19100000.0
2006-03-22 21:33:00,0.6259,0.6259,0.62585,0.6259,62800001.0
2006-03-22 21:34:00,0.6259,0.6259,0.62577,0.62577,98700001.0
2006-03-22 21:35:00,0.62585,0.6259,0.62582,0.62585,241200000.0
2006-03-22 21:36:00,0.62585,0.62595,0.62577,0.6259,163699999.0
2006-03-22 21:37:00,0.62587,0.62595,0.62585,0.6259,167800002.0
2006-03-22 21:38:00,0.6259,0.62595,0.62585,0.62587,83500000.0
2006-03-22 21:39:00,0.62585,0.6259,0.62575,0.62587,60599999.0
2006-03-22 21:40:00,0.6259,0.62595,0.62575,0.62593,169199999.0
2006-03-22 21:41:00,0.62585,0.6259,0.6258,0.6259,147100002.0
2006-03-22 21:42:00,0.62587,0.6259,0.62585,0.6259,71100000.0
2006-03-22 21:43:00,0.62585,0.62595,0.6258,0.6258,73400000.0
2006-03-22 21:44:00,0.6259,0.6259,0.6257,0.6257,77000002.0
2006-03-22 21:45:00,0.62585,0.6259,0.62577,0.62585,122300002.0
2006-03-22 21:46:00,0.62583,0.6259,0.62582,0.62582,82700000.0
2006-03-22 21:47:00,0.62585,0.6259,0.62585,0.6259,76500001.0
2006-03-22 21:48:00,0.6259,0.6259,0.6259,0.6259,73300000.0
2006-03-22 21:49:00,0.62585,0.6259,0.62575,0.62583,116299999.0
2006-03-22 21:50:00,0.6259,0.62595,0.6258,0.62587,63300000.0
2006-03-22 21:51:00,0.62585,0.6259,0.62582,0.6259,98600001.0
2006-03-22 21:52:00,0.62585,0.626,0.62582,0.6259,61199999.0
2006-03-22 21:53:00,0.6258,0.6259,0.6258,0.6259,46800000.0
2006-03-22 21:54:00,0.6259,0.6259,0.6258,0.62585,91900000.0
2006-03-22 21:55:00,0.62585,0.6259,0.62583,0.62585,59799999.0
2006-03-22 21:56:00,0.6259,0.6259,0.6258,0.6258,71000000.0
2006-03-22 21:57:00,0.62585,0.6259,0.62575,0.62587,182200001.0
2006-03-22 21:58:00,0.62585,0.6259,0.62585,0.6259,79600002.0
2006-03-22 21:59:00,0.62585,0.62595,0.62585,0.62585,89200000.0
2006-03-22 22:00:00,0.62585,0.6259,0.6258,0.6259,100299999.0
2006-03-22 22:01:00,0.62587,0.6259,0.6258,0.62585,86100001.0
2006-03-22 22:02:00,0.6259,0.6259,0.62585,0.62585,88700000.0
2006-03-22 22:03:00,0.6259,0.6259,0.62587,0.62587,74400000.0
2006-03-22 22:04:00,0.62585,0.6259,0.6258,0.62585,91500001.0
2006-03-22 22:05:00,0.6258,0.62595,0.6258,0.62582,139999998.0
2006-03-22 22:06:00,0.6258,0.626,0.6257,0.62585,147400001.0
2006-03-22 22:07:00,0.62585,0.6259,0.6258,0.6258,105000000.0
2006-03-22 22:08:00,0.62585,0.626,0.6258,0.626,74299999.0
2006-03-22 22:09:00,0.6259,0.6259,0.6258,0.62583,59200000.0
2006-03-22 22:10:00,0.62585,0.6259,0.6258,0.62585,80100001.0
2006-03-22 22:11:00,0.62577,0.6259,0.62577,0.6259,109600002.0
2006-03-22 22:12:00,0.62585,0.6259,0.62577,0.62583,111600000.0
2006-03-22 22:13:00,0.62595,0.62595,0.6258,0.62585,87200000.0
2006-03-22 22:14:00,0.6259,0.6259,0.62575,0.62587,80499999.0
2006-03-22 22:15:00,0.62587,0.6259,0.6258,0.62585,94700001.0
2006-03-22 22:16:00,0.62583,0.62593,0.62583,0.62585,104100000.0
2006-03-22 22:17:00,0.6259,0.6259,0.6258,0.6259,100399998.0
2006-03-22 22:18:00,0.6259,0.6259,0.62575,0.62575,171799996.0
2006-03-22 22:19:00,0.62585,0.62595,0.62575,0.62585,120800000.0
2006-03-22 22:20:00,0.6259,0.6259,0.62585,0.62585,75000001.0
2006-03-22 22:21:00,0.6259,0.6259,0.6258,0.6259,72400000.0
2006-03-22 22:22:00,0.62593,0.62593,0.6258,0.6258,38100000.0
2006-03-22 22:23:00,0.6258,0.62595,0.6258,0.6259,113599999.0
2006-03-22 22:24:00,0.6258,0.6259,0.62577,0.6259,178200000.0
2006-03-22 22:25:00,0.6258,0.6259,0.6258,0.62585,103199999.0
2006-03-22 22:26:00,0.62585,0.6259,0.62582,0.6259,98000000.0
2006-03-22 22:27:00,0.6258,0.62595,0.6258,0.62595,43200000.0
2006-03-22 22:28:00,0.62575,0.62587,0.62575,0.62587,40700000.0
2006-03-22 22:29:00,0.62585,0.6259,0.62585,0.62585,72499998.0
2006-03-22 22:30:00,0.6259,0.62595,0.62585,0.6259,150800001.0
2006-03-22 22:31:00,0.6259,0.6259,0.62577,0.62577,62100000.0
2006-03-22 22:32:00,0.6259,0.6259,0.6259,0.6259,25200000.0
2006-03-22 22:33:00,0.62585,0.6259,0.62585,0.6259,105200001.0
2006-03-22 22:34:00,0.62585,0.6259,0.6256,0.62587,83800000.0
2006-03-22 22:35:00,0.62592,0.62592,0.62583,0.62583,100400000.0
2006-03-22 22:36:00,0.62585,0.6259,0.6258,0.62585,97700000.0
2006-03-22 22:37:00,0.62585,0.62585,0.6258,0.62585,88600001.0
2006-03-22 22:38:00,0.62575,0.62585,0.6256,0.62585,100500000.0
2006-03-22 22:39:00,0.62585,0.6259,0.62585,0.6259,35600000.0
2006-03-22 22:40:00,0.62585,0.6259,0.62575,0.6258,70900000.0
2006-03-22 22:41:00,0.62585,0.62585,0.62582,0.62585,79400000.0
2006-03-22 22:42:00,0.62585,0.62593,0.6258,0.62593,83200000.0
2006-03-22 22:43:00,0.62585,0.62595,0.6257,0.62585,140200001.0
2006-03-22 22:44:00,0.6259,0.62593,0.62577,0.62577,150500000.0
2006-03-22 22:45:00,0.62585,0.62595,0.6258,0.62585,181599999.0
2006-03-22 22:46:00,0.62587,0.6259,0.62565,0.6258,180900001.0
2006-03-22 22:47:00,0.6258,0.6259,0.6258,0.62588,91400002.0
2006-03-22 22:48:00,0.62583,0.62595,0.6257,0.62585,148300000.0
2006-03-22 22:49:00,0.62585,0.62585,0.62585,0.62585,35100000.0
2006-03-22 22:50:00,0.6259,0.6259,0.6256,0.62585,174399999.0
2006-03-22 22:51:00,0.62585,0.6259,0.62577,0.6258,188000000.0
2006-03-22 22:52:00,0.62587,0.62587,0.6258,0.62585,123599998.0
2006-03-22 22:53:00,0.6259,0.6259,0.6258,0.6259,105999997.0
2006-03-22 22:54:00,0.62587,0.6259,0.6258,0.6258,82800002.0
2006-03-22 22:55:00,0.6258,0.62595,0.6258,0.6258,107399999.0
2006-03-22 22:56:00,0.6259,0.62592,0.6258,0.62585,150499999.0
2006-03-22 22:57:00,0.62585,0.626,0.62583,0.62587,123099998.0
2006-03-22 22:58:00,0.62585,0.62595,0.6258,0.62585,82100000.0
2006-03-22 22:59:00,0.6257,0.6259,0.62565,0.62565,136299999.0
2006-03-22 23:00:00,0.6257,0.6259,0.6257,0.62585,99600001.0
2006-03-22 23:01:00,0.62585,0.62593,0.62575,0.6259,104500001.0
2006-03-22 23:02:00,0.62587,0.62587,0.62587,0.62587,38700001.0
2006-03-22 23:03:00,0.6259,0.6259,0.6257,0.62585,75200001.0
2006-03-22 23:04:00,0.62587,0.6259,0.6258,0.6258,45000000.0
2006-03-22 23:05:00,0.62585,0.62603,0.6258,0.6259,81500000.0
2006-03-22 23:06:00,0.6259,0.6259,0.6258,0.6258,55700000.0
2006-03-22 23:07:00,0.6258,0.6259,0.62575,0.62583,82999998.0
2006-03-22 23:08:00,0.62592,0.62592,0.6258,0.62585,141700000.0
2006-03-22 23:09:00,0.6259,0.62597,0.62587,0.6259,55999999.0
2006-03-22 23:10:00,0.62585,0.6259,0.62585,0.62585,55200000.0
2006-03-22 23:11:00,0.6259,0.62595,0.62585,0.62585,73299999.0
2006-03-22 23:12:00,0.6258,0.62592,0.6258,0.62592,83799999.0
2006-03-22 23:13:00,0.6259,0.6259,0.6258,0.62587,93399999.0
2006-03-22 23:14:00,0.62587,0.62595,0.62585,0.62585,47000000.0
2006-03-22 23:15:00,0.62585,0.62585,0.6258,0.6258,66199998.0
2006-03-22 23:16:00,0.62585,0.6259,0.6258,0.6259,49699998.0
2006-03-22 23:17:00,0.62587,0.6259,0.6257,0.62577,77999999.0
2006-03-22 23:18:00,0.62585,0.6259,0.6257,0.6259,27800000.0
2006-03-22 23:19:00,0.6258,0.62585,0.62578,0.62585,75200000.0
2006-03-22 23:20:00,0.6259,0.62595,0.6258,0.6259,99199998.0
2006-03-22 23:21:00,0.6258,0.62585,0.6258,0.62585,54200000.0
2006-03-22 23:22:00,0.6258,0.6259,0.6258,0.6259,62400000.0
2006-03-22 23:23:00,0.62585,0.6259,0.6258,0.6258,39100000.0
2006-03-22 23:24:00,0.6258,0.6259,0.62575,0.6259,67700000.0
2006-03-22 23:25:00,0.62588,0.6259,0.62575,0.6259,61300000.0
2006-03-22 23:26:00,0.62585,0.6259,0.62583,0.62585,77100000.0
2006-03-22 23:27:00,0.6259,0.6259,0.62585,0.62585,60500000.0
2006-03-22 23:28:00,0.62585,0.6259,0.6258,0.6259,67800001.0
2006-03-22 23:29:00,0.6259,0.6259,0.6258,0.62585,62200000.0
2006-03-22 23:30:00,0.6258,0.6259,0.6258,0.6259,48600000.0
2006-03-22 23:31:00,0.62585,0.6259,0.62585,0.62585,27200000.0
2006-03-22 23:32:00,0.6259,0.6259,0.6258,0.62587,66100000.0
2006-03-22 23:33:00,0.6258,0.62593,0.6258,0.62585,69200001.0
2006-03-22 23:34:00,0.62585,0.6259,0.6258,0.62585,91500001.0
2006-03-22 23:35:00,0.6259,0.62595,0.6258,0.62595,52300000.0
2006-03-22 23:36:00,0.62587,0.62595,0.6258,0.6259,104500002.0
2006-03-22 23:37:00,0.62587,0.6259,0.62587,0.6259,34400000.0
2006-03-22 23:38:00,0.6259,0.62595,0.6258,0.6259,92200000.0
2006-03-22 23:39:00,0.6258,0.6259,0.6258,0.62583,103000000.0
2006-03-22 23:40:00,0.6259,0.6259,0.62585,0.62585,30800000.0
2006-03-22 23:41:00,0.6259,0.6259,0.6258,0.6259,58500000.0
2006-03-22 23:42:00,0.6258,0.62585,0.6258,0.62585,15200000.0
2006-03-22 23:43:00,0.6259,0.6259,0.6258,0.6259,66199999.0
2006-03-22 23:44:00,0.6259,0.6259,0.62585,0.62585,36300000.0
2006-03-22 23:45:00,0.62595,0.62595,0.6258,0.62585,45500000.0
2006-03-22 23:46:00,0.62585,0.62595,0.62585,0.6259,128000000.0
2006-03-22 23:47:00,0.6259,0.6259,0.62582,0.62582,26300000.0
2006-03-22 23:48:00,0.6258,0.62585,0.6258,0.6258,73200002.0
2006-03-22 23:49:00,0.6259,0.6259,0.6258,0.62585,66499999.0
2006-03-22 23:50:00,0.6258,0.6259,0.6258,0.6259,25200000.0
2006-03-22 23:51:00,0.62585,0.6259,0.62577,0.6259,38100000.0
2006-03-22 23:52:00,0.6258,0.62595,0.6258,0.62587,88400000.0
2006-03-22 23:53:00,0.62583,0.6259,0.6258,0.62585,95799999.0
2006-03-22 23:54:00,0.62585,0.62595,0.62575,0.6259,98600001.0
2006-03-22 23:55:00,0.6259,0.6259,0.62582,0.62582,87899999.0
2006-03-22 23:56:00,0.6259,0.6259,0.6258,0.62585,100299999.0
2006-03-22 23:57:00,0.62585,0.6259,0.62585,0.62585,82999998.0
2006-03-22 23:58:00,0.62585,0.6259,0.6258,0.6259,29400000.0
2006-03-22 23:59:00,0.6258,0.6259,0.6258,0.6258,125900002.0
2006-03-23 00:00:00,0.62585,0.6259,0.62585,0.62585,56100000.0
2006-03-23 00:01:00,0.6248,0.62525,0.6248,0.62508,95899998.0
2006-03-23 00:02:00,0.6253,0.6254,0.62502,0.62538,162499996.0
2006-03-23 00:03:00,0.6257,0.6257,0.62511,0.62515,119400002.0
2006-03-23 00:04:00,0.62523,0.62548,0.62513,0.62548,82400000.0
2006-03-23 00:05:00,0.62557,0.62562,0.62485,0.62485,71700001.0
2006-03-23 00:06:00,0.62485,0.62547,0.62482,0.62491,118299998.0
2006-03-23 00:07:00,0.62507,0.62513,0.62482,0.625,113900000.0
2006-03-23 00:08:00,0.62501,0.62534,0.62486,0.62534,97899999.0
2006-03-23 00:09:00,0.62537,0.62537,0.62478,0.62512,129199999.0
2006-03-23 00:10:00,0.62517,0.62529,0.62503,0.62527,61900000.0
2006-03-23 00:11:00,0.62513,0.62535,0.62502,0.62502,102200000.0
2006-03-23 00:12:00,0.62509,0.62538,0.62502,0.62538,78500000.0
2006-03-23 00:13:00,0.62515,0.62536,0.62515,0.62525,90599999.0
2006-03-23 00:14:00,0.62513,0.6252,0.62493,0.62512,96000000.0
2006-03-23 00:15:00,0.62513,0.6254,0.62513,0.62531,83599999.0
2006-03-23 00:16:00,0.62536,0.62557,0.62528,0.62528,83500000.0
2006-03-23 00:17:00,0.62524,0.62542,0.62524,0.62532,79999999.0
2006-03-23 00:18:00,0.62502,0.62514,0.62484,0.62508,117999998.0
2006-03-23 00:19:00,0.62507,0.6252,0.62489,0.62513,69400000.0
2006-03-23 00:20:00,0.62552,0.62606,0.62524,0.62534,105400001.0
2006-03-23 00:21:00,0.62536,0.62546,0.62506,0.62519,63699999.0
2006-03-23 00:22:00,0.62538,0.62565,0.62516,0.6253,97999999.0
2006-03-23 00:23:00,0.62523,0.62575,0.62523,0.62554,71700000.0
2006-03-23 00:24:00,0.62569,0.62569,0.62504,0.62504,78900001.0
2006-03-23 00:25:00,0.62503,0.62512,0.62473,0.62512,150700000.0
2006-03-23 00:26:00,0.62529,0.62532,0.62521,0.62528,65800000.0
2006-03-23 00:27:00,0.62524,0.62547,0.62522,0.62547,110400001.0
2006-03-23 00:28:00,0.62532,0.62552,0.62532,0.62552,199100002.0
2006-03-23 00:29:00,0.62548,0.62548,0.62542,0.62542,31100000.0
2006-03-23 00:30:00,0.62554,0.62554,0.62525,0.62525,90000001.0
2006-03-23 00:31:00,0.62542,0.62553,0.62542,0.62543,78000001.0
2006-03-23 00:32:00,0.6253,0.62541,0.62514,0.62539,110799999.0
2006-03-23 00:33:00,0.62531,0.62531,0.62501,0.62514,100700001.0
2006-03-23 00:34:00,0.62528,0.62531,0.62525,0.62528,75700001.0
2006-03-23 00:35:00,0.62525,0.62532,0.62506,0.62513,60199999.0
2006-03-23 00:36:00,0.62516,0.62525,0.62516,0.62517,85800001.0
2006-03-23 00:37:00,0.62539,0.62539,0.62488,0.625,83000000.0
2006-03-23 00:38:00,0.62501,0.62501,0.62481,0.62493,70200000.0
2006-03-23 00:39:00,0.62492,0.62492,0.62471,0.62478,123599998.0
2006-03-23 00:40:00,0.62472,0.62474,0.62399,0.62399,53400000.0
2006-03-23 00:41:00,0.6241,0.62467,0.6241,0.6246,97300000.0
2006-03-23 00:42:00,0.62457,0.62465,0.62457,0.62465,31800000.0
2006-03-23 00:43:00,0.62488,0.62504,0.62488,0.6249,71799997.0
2006-03-23 00:44:00,0.62502,0.62502,0.62447,0.62447,59000001.0
2006-03-23 00:45:00,0.62422,0.62597,0.62422,0.62518,153000000.0
2006-03-23 00:46:00,0.62516,0.62553,0.62516,0.62553,50200000.0
2006-03-23 00:47:00,0.62569,0.62569,0.62566,0.62566,13800000.0
2006-03-23 00:48:00,0.62574,0.6259,0.62568,0.6259,68700000.0
2006-03-23 00:49:00,0.62589,0.62593,0.6257,0.6257,90499998.0
2006-03-23 00:50:00,0.6256,0.62567,0.62538,0.62567,35100000.0
2006-03-23 00:51:00,0.62565,0.62565,0.62557,0.62557,16700000.0
2006-03-23 00:52:00,0.62554,0.62564,0.62549,0.62555,74399999.0
2006-03-23 00:53:00,0.62543,0.62543,0.62495,0.62495,90100001.0
2006-03-23 00:54:00,0.62487,0.62499,0.62484,0.62498,164699998.0
2006-03-23 00:55:00,0.625,0.62508,0.625,0.62507,68699999.0
2006-03-23 00:56:00,0.62504,0.62507,0.62496,0.62507,53500000.0
2006-03-23 00:57:00,0.62498,0.62498,0.62467,0.62467,47899999.0
2006-03-23 00:58:00,0.6246,0.62472,0.62456,0.62472,129799996.0
2006-03-23 00:59:00,0.62466,0.62469,0.62458,0.62461,92899998.0
2006-03-23 01:00:00,0.62452,0.62455,0.62432,0.62435,101099999.0
2006-03-23 01:01:00,0.62443,0.62462,0.62443,0.62462,23100000.0
2006-03-23 01:02:00,0.6247,0.6247,0.62465,0.62465,42300000.0
2006-03-23 01:03:00,0.62465,0.62471,0.62461,0.62467,68800000.0
2006-03-23 01:04:00,0.62467,0.62483,0.62467,0.62483,66900000.0
2006-03-23 01:05:00,0.6247,0.6247,0.62462,0.62462,4300000.0
2006-03-23 01:06:00,0.6247,0.62482,0.62465,0.62475,47000000.0
2006-03-23 01:07:00,0.62477,0.62484,0.62471,0.62475,108700002.0
2006-03-23 01:08:00,0.62467,0.6247,0.62467,0.6247,8100000.0
2006-03-23 01:09:00,0.62469,0.62481,0.62455,0.62481,73700000.0
2006-03-23 01:10:00,0.62483,0.62483,0.62443,0.62464,43900000.0
2006-03-23 01:11:00,0.62473,0.62496,0.62473,0.62479,102800001.0
2006-03-23 01:12:00,0.62483,0.62494,0.6248,0.6248,102900000.0
2006-03-23 01:13:00,0.62491,0.62491,0.62481,0.62489,96899999.0
2006-03-23 01:14:00,0.6248,0.6249,0.62478,0.62478,34900000.0
2006-03-23 01:15:00,0.62487,0.62492,0.62487,0.62492,36000000.0
2006-03-23 01:16:00,0.62486,0.6249,0.62483,0.6249,51100000.0
2006-03-23 01:17:00,0.6249,0.62494,0.62482,0.62493,112300000.0
2006-03-23 01:18:00,0.62495,0.62502,0.62485,0.62498,109700000.0
2006-03-23 01:19:00,0.6249,0.62504,0.6249,0.625,69299999.0
2006-03-23 01:20:00,0.62496,0.62498,0.62492,0.62498,48000000.0
2006-03-23 01:21:00,0.62492,0.62498,0.62492,0.62495,38000000.0
2006-03-23 01:22:00,0.62483,0.62498,0.62483,0.62498,95500000.0
2006-03-23 01:23:00,0.62497,0.62508,0.62497,0.62508,117500000.0
2006-03-23 01:24:00,0.62508,0.62522,0.62504,0.62522,65200000.0
2006-03-23 01:25:00,0.6252,0.6252,0.62515,0.6252,39100000.0
2006-03-23 01:26:00,0.62522,0.62522,0.62515,0.62518,36600000.0
2006-03-23 01:27:00,0.62514,0.62571,0.6251,0.62571,73900002.0
2006-03-23 01:28:00,0.62586,0.62618,0.62578,0.62582,122000001.0
2006-03-23 01:29:00,0.62578,0.62582,0.62573,0.62582,115900000.0
2006-03-23 01:30:00,0.6259,0.62602,0.6259,0.62596,60800002.0
2006-03-23 01:31:00,0.62612,0.62626,0.62612,0.62623,103199999.0
2006-03-23 01:32:00,0.62618,0.62648,0.62618,0.62648,117499999.0
2006-03-23 01:33:00,0.62643,0.62683,0.62642,0.62683,66000000.0
2006-03-23 01:34:00,0.62707,0.62745,0.62706,0.62735,127199999.0
2006-03-23 01:35:00,0.62738,0.62784,0.62738,0.62782,110200000.0
2006-03-23 01:36:00,0.62791,0.62792,0.6277,0.6277,156300002.0
2006-03-23 01:37:00,0.62777,0.62781,0.62755,0.62755,40799999.0
2006-03-23 01:38:00,0.62751,0.62766,0.62748,0.62761,58300000.0
2006-03-23 01:39:00,0.62748,0.62749,0.6274,0.6274,74100000.0
2006-03-23 01:40:00,0.62755,0.62755,0.62734,0.62734,125999997.0
2006-03-23 01:41:00,0.62752,0.62769,0.62745,0.62759,50700000.0
2006-03-23 01:42:00,0.62769,0.62787,0.62769,0.62772,76100000.0
2006-03-23 01:43:00,0.62771,0.62771,0.62753,0.62759,72100000.0
2006-03-23 01:44:00,0.62773,0.62787,0.62773,0.62785,121399998.0
2006-03-23 01:45:00,0.62801,0.62819,0.62794,0.62809,57400001.0
2006-03-23 01:46:00,0.62811,0.62827,0.62795,0.62805,68300000.0
2006-03-23 01:47:00,0.62812,0.6282,0.62808,0.62813,51900000.0
2006-03-23 01:48:00,0.62813,0.62822,0.6281,0.62818,118800001.0
2006-03-23 01:49:00,0.62818,0.62822,0.62811,0.62813,79900000.0
2006-03-23 01:50:00,0.62812,0.62819,0.62788,0.62815,53400000.0
2006-03-23 01:51:00,0.62828,0.62828,0.62821,0.62828,67200001.0
2006-03-23 01:52:00,0.62819,0.62825,0.62801,0.62822,125400000.0
2006-03-23 01:53:00,0.6282,0.6282,0.62798,0.62805,83300000.0
2006-03-23 01:54:00,0.6281,0.62818,0.62802,0.62818,92500000.0
2006-03-23 01:55:00,0.62817,0.62824,0.62805,0.62815,93300000.0
2006-03-23 01:56:00,0.62821,0.62821,0.62805,0.62805,90199999.0
2006-03-23 01:57:00,0.62792,0.6281,0.62792,0.62798,105599998.0
2006-03-23 01:58:00,0.62794,0.62803,0.62787,0.62803,208699998.0
2006-03-23 01:59:00,0.62796,0.62802,0.62791,0.62792,95699999.0
2006-03-23 02:00:00,0.62797,0.62798,0.62791,0.62794,90400001.0
2006-03-23 02:01:00,0.62803,0.62818,0.62802,0.62818,112899998.0
2006-03-23 02:02:00,0.62822,0.62847,0.62822,0.62843,146899999.0
2006-03-23 02:03:00,0.62826,0.62834,0.62818,0.6282,65400001.0
2006-03-23 02:04:00,0.62828,0.62836,0.62827,0.62833,69399999.0
2006-03-23 02:05:00,0.62833,0.62833,0.62823,0.62832,29500000.0
2006-03-23 02:06:00,0.62827,0.6284,0.62827,0.6284,74499998.0
2006-03-23 02:07:00,0.62833,0.62849,0.62833,0.62849,107599999.0
2006-03-23 02:08:00,0.6284,0.62855,0.6284,0.62855,139699998.0
2006-03-23 02:09:00,0.62857,0.62866,0.62857,0.62862,84300001.0
2006-03-23 02:10:00,0.62872,0.62883,0.62867,0.62878,75800000.0
2006-03-23 02:11:00,0.62882,0.62891,0.62882,0.6289,75700001.0
2006-03-23 02:12:00,0.62877,0.62877,0.62868,0.62868,58800001.0
2006-03-23 02:13:00,0.62864,0.62869,0.62849,0.62849,80099998.0
2006-03-23 02:14:00,0.62854,0.62879,0.62854,0.62867,71100001.0
2006-03-23 02:15:00,0.62857,0.62879,0.62854,0.62868,84200001.0
2006-03-23 02:16:00,0.62862,0.6288,0.62862,0.62869,149000002.0
2006-03-23 02:17:00,0.62875,0.62889,0.62875,0.62889,109400000.0
2006-03-23 02:18:00,0.62874,0.62887,0.62874,0.62877,57999999.0
2006-03-23 02:19:00,0.62873,0.62881,0.62864,0.62867,69300000.0
2006-03-23 02:20:00,0.62872,0.62872,0.62852,0.62859,94500001.0
2006-03-23 02:21:00,0.62859,0.62864,0.62855,0.62864,56500000.0
2006-03-23 02:22:00,0.62862,0.62862,0.62848,0.62854,76900000.0
2006-03-23 02:23:00,0.62826,0.62848,0.62816,0.62816,119699999.0
2006-03-23 02:24:00,0.62812,0.62812,0.62789,0.62789,98299999.0
2006-03-23 02:25:00,0.62786,0.62786,0.62767,0.6277,35800000.0
2006-03-23 02:26:00,0.62763,0.62763,0.62724,0.62724,98699999.0
2006-03-23 02:27:00,0.62713,0.62713,0.62674,0.6268,114100000.0
2006-03-23 02:28:00,0.62673,0.62677,0.62654,0.62674,142700000.0
2006-03-23 02:29:00,0.62677,0.62677,0.62635,0.62635,101900000.0
2006-03-23 02:30:00,0.62638,0.62643,0.62631,0.62635,68900000.0
2006-03-23 02:31:00,0.62636,0.6264,0.62626,0.62639,83300000.0
2006-03-23 02:32:00,0.62634,0.62634,0.62604,0.62604,66100000.0
2006-03-23 02:33:00,0.62634,0.62667,0.62631,0.62665,146499999.0
2006-03-23 02:34:00,0.62655,0.62667,0.62647,0.6266,135100000.0
2006-03-23 02:35:00,0.62658,0.62676,0.62658,0.62666,99199999.0
2006-03-23 02:36:00,0.62666,0.62676,0.6266,0.6266,102799999.0
2006-03-23 02:37:00,0.62658,0.62658,0.62615,0.62615,72000000.0
2006-03-23 02:38:00,0.62612,0.62612,0.62601,0.62601,95399998.0
2006-03-23 02:39:00,0.626,0.62613,0.62588,0.62602,115400000.0
2006-03-23 02:40:00,0.62595,0.6261,0.62588,0.62605,76500000.0
2006-03-23 02:41:00,0.62603,0.62603,0.62585,0.62585,38199999.0
2006-03-23 02:42:00,0.62595,0.62595,0.6259,0.62593,66300000.0
2006-03-23 02:43:00,0.62597,0.62608,0.62597,0.62608,86599998.0
2006-03-23 02:44:00,0.62602,0.62602,0.62592,0.62592,46100000.0
2006-03-23 02:45:00,0.62593,0.62597,0.62589,0.62597,53900000.0
2006-03-23 02:46:00,0.62583,0.62589,0.62573,0.62573,71000000.0
2006-03-23 02:47:00,0.62577,0.62583,0.62564,0.6257,59000000.0
2006-03-23 02:48:00,0.6257,0.62575,0.6256,0.6257,91299999.0
2006-03-23 02:49:00,0.62561,0.62567,0.62552,0.62567,60599999.0
2006-03-23 02:50:00,0.62553,0.62562,0.62547,0.6255,126100001.0
2006-03-23 02:51:00,0.62545,0.62545,0.62524,0.62524,139200001.0
2006-03-23 02:52:00,0.62522,0.62537,0.62522,0.62531,97200000.0
2006-03-23 02:53:00,0.62527,0.62561,0.62527,0.62561,54400000.0
2006-03-23 02:54:00,0.62566,0.62575,0.62554,0.62575,124399998.0
2006-03-23 02:55:00,0.62579,0.62586,0.62575,0.62575,118700000.0
2006-03-23 02:56:00,0.62581,0.62581,0.62554,0.62554,74100000.0
2006-03-23 02:57:00,0.62534,0.62534,0.6251,0.6251,40400000.0
2006-03-23 02:58:00,0.62493,0.62507,0.62483,0.62498,90100000.0
2006-03-23 02:59:00,0.625,0.625,0.62481,0.62487,108199999.0
2006-03-23 03:00:00,0.62497,0.62511,0.62497,0.62498,62899999.0
2006-03-23 03:01:00,0.6249,0.62496,0.6248,0.62492,67500000.0
2006-03-23 03:02:00,0.6248,0.62492,0.6248,0.6249,68499999.0
2006-03-23 03:03:00,0.62492,0.62497,0.62481,0.62481,102900000.0
2006-03-23 03:04:00,0.62489,0.62489,0.62486,0.62486,107999999.0
2006-03-23 03:05:00,0.62478,0.62497,0.62475,0.62497,183999998.0
2006-03-23 03:06:00,0.6249,0.62495,0.6249,0.62495,61100000.0
2006-03-23 03:07:00,0.62492,0.62492,0.62479,0.62481,33500000.0
2006-03-23 03:08:00,0.62475,0.62485,0.62471,0.62471,123100001.0
2006-03-23 03:09:00,0.62478,0.62482,0.62478,0.62482,27500000.0
2006-03-23 03:10:00,0.62467,0.62467,0.62439,0.62439,134600003.0
2006-03-23 03:11:00,0.62433,0.62433,0.62424,0.62432,43000000.0
2006-03-23 03:12:00,0.62439,0.62446,0.62424,0.62446,69100000.0
2006-03-23 03:13:00,0.62447,0.62452,0.62429,0.62429,42900000.0
2006-03-23 03:14:00,0.62418,0.62418,0.62383,0.62387,62100000.0
2006-03-23 03:15:00,0.62384,0.62384,0.62371,0.62371,82000001.0
2006-03-23 03:16:00,0.62379,0.62381,0.62357,0.62357,84200000.0
2006-03-23 03:17:00,0.6234,0.62353,0.62335,0.62335,126300002.0
2006-03-23 03:18:00,0.62341,0.62357,0.62339,0.6235,73100000.0
2006-03-23 03:19:00,0.62336,0.62377,0.62336,0.62377,69999999.0
2006-03-23 03:20:00,0.62391,0.624,0.62384,0.6239,97300000.0
2006-03-23 03:21:00,0.62385,0.62412,0.62373,0.62405,79600000.0
2006-03-23 03:22:00,0.62405,0.62417,0.62402,0.62414,164100000.0
2006-03-23 03:23:00,0.62426,0.6245,0.62426,0.62435,83899998.0
2006-03-23 03:24:00,0.62443,0.62478,0.62434,0.62478,86599999.0
2006-03-23 03:25:00,0.62478,0.62485,0.62471,0.62485,104399999.0
2006-03-23 03:26:00,0.62487,0.62492,0.62473,0.62473,73100000.0
2006-03-23 03:27:00,0.62477,0.62479,0.62463,0.6247,35800000.0
2006-03-23 03:28:00,0.62464,0.62469,0.62455,0.62455,71400000.0
2006-03-23 03:29:00,0.62459,0.62464,0.62459,0.62464,27900000.0
2006-03-23 03:30:00,0.62454,0.62454,0.62428,0.62428,73100000.0
2006-03-23 03:31:00,0.6243,0.62447,0.62425,0.62447,79800000.0
2006-03-23 03:32:00,0.62447,0.62449,0.62438,0.62438,67599999.0
2006-03-23 03:33:00,0.62431,0.62431,0.62418,0.62419,90599999.0
2006-03-23 03:34:00,0.62423,0.62437,0.62423,0.62428,84400000.0
2006-03-23 03:35:00,0.6245,0.62451,0.62443,0.62447,64000000.0
2006-03-23 03:36:00,0.62454,0.62503,0.62454,0.62477,95500002.0
2006-03-23 03:37:00,0.62474,0.62559,0.62474,0.6255,109199999.0
2006-03-23 03:38:00,0.62558,0.62577,0.62558,0.62577,60500000.0
2006-03-23 03:39:00,0.62577,0.62583,0.62563,0.62582,196400002.0
2006-03-23 03:40:00,0.62571,0.62579,0.62561,0.62562,90100000.0
2006-03-23 03:41:00,0.62543,0.62552,0.6253,0.6254,107399999.0
2006-03-23 03:42:00,0.62523,0.62523,0.62447,0.62464,121400003.0
2006-03-23 03:43:00,0.62463,0.62497,0.62463,0.62494,48600001.0
2006-03-23 03:44:00,0.62496,0.62496,0.62483,0.62485,103600000.0
2006-03-23 03:45:00,0.62463,0.62487,0.62463,0.62487,76600000.0
2006-03-23 03:46:00,0.62481,0.62481,0.62457,0.62478,99899999.0
2006-03-23 03:47:00,0.62485,0.62485,0.62471,0.62483,78700001.0
2006-03-23 03:48:00,0.62477,0.62493,0.62473,0.62492,129100000.0
2006-03-23 03:49:00,0.62487,0.62507,0.62484,0.62507,64199999.0
2006-03-23 03:50:00,0.62503,0.62503,0.62496,0.62498,76700001.0
2006-03-23 03:51:00,0.6251,0.62517,0.62504,0.6251,94099998.0
2006-03-23 03:52:00,0.62522,0.62526,0.62519,0.62523,62300000.0
2006-03-23 03:53:00,0.62508,0.62508,0.62491,0.62491,61700000.0
2006-03-23 03:54:00,0.6249,0.62511,0.6249,0.62511,98199999.0
2006-03-23 03:55:00,0.62494,0.62503,0.6249,0.62497,102400000.0
2006-03-23 03:56:00,0.62487,0.62497,0.62487,0.62493,77399999.0
2006-03-23 03:57:00,0.62488,0.62497,0.62488,0.62497,16700000.0
2006-03-23 03:58:00,0.62485,0.62485,0.62462,0.62465,159800000.0
2006-03-23 03:59:00,0.62465,0.62477,0.62465,0.62471,79900001.0
2006-03-23 04:00:00,0.62464,0.62472,0.62464,0.62472,57699999.0
2006-03-23 04:01:00,0.62473,0.62486,0.62473,0.62486,14900000.0
2006-03-23 04:02:00,0.62486,0.62491,0.62486,0.62491,32700001.0
2006-03-23 04:03:00,0.625,0.625,0.62495,0.62495,127999997.0
2006-03-23 04:04:00,0.62498,0.62503,0.62496,0.625,74799999.0
2006-03-23 04:05:00,0.62503,0.62503,0.62492,0.62501,74900000.0
2006-03-23 04:06:00,0.62505,0.62505,0.62495,0.625,140499999.0
2006-03-23 04:07:00,0.62506,0.62523,0.62506,0.62523,98900000.0
2006-03-23 04:08:00,0.62527,0.62527,0.62488,0.6249,102999998.0
2006-03-23 04:09:00,0.62494,0.62494,0.62475,0.6248,102900001.0
2006-03-23 04:10:00,0.62472,0.62486,0.6247,0.62475,97800000.0
2006-03-23 04:11:00,0.62484,0.62485,0.62482,0.62485,49299999.0
2006-03-23 04:12:00,0.62485,0.62498,0.62483,0.62493,67299999.0
2006-03-23 04:13:00,0.62492,0.62492,0.62481,0.62481,78500000.0
2006-03-23 04:14:00,0.62492,0.62502,0.62489,0.62489,105800000.0
2006-03-23 04:15:00,0.625,0.62509,0.625,0.62508,103700000.0
2006-03-23 04:16:00,0.62505,0.62508,0.625,0.62502,103800001.0
2006-03-23 04:17:00,0.6251,0.6251,0.625,0.62505,83600000.0
2006-03-23 04:18:00,0.6251,0.6251,0.62505,0.6251,54900001.0
2006-03-23 04:19:00,0.625,0.625,0.625,0.625,12100000.0
2006-03-23 04:20:00,0.625,0.62505,0.625,0.62505,8800000.0
2006-03-23 04:21:00,0.62515,0.6252,0.62504,0.62504,150399999.0
2006-03-23 04:22:00,0.62501,0.62515,0.625,0.625,97600000.0
2006-03-23 04:23:00,0.62509,0.62524,0.62509,0.62521,66199998.0
2006-03-23 04:24:00,0.6252,0.62525,0.62515,0.62515,118700000.0
2006-03-23 04:25:00,0.62526,0.62526,0.62519,0.62519,17800000.0
2006-03-23 04:26:00,0.62512,0.6252,0.62507,0.62507,57500000.0
2006-03-23 04:27:00,0.62518,0.62519,0.62511,0.62519,74899999.0
2006-03-23 04:28:00,0.62525,0.62525,0.62505,0.62517,105200000.0
2006-03-23 04:29:00,0.62524,0.62524,0.62523,0.62523,10900000.0
2006-03-23 04:30:00,0.6252,0.62525,0.62515,0.6252,140899999.0
2006-03-23 04:31:00,0.62515,0.6253,0.62515,0.6252,129000000.0
2006-03-23 04:32:00,0.62515,0.6253,0.62515,0.62523,176099995.0
2006-03-23 04:33:00,0.6252,0.62526,0.62516,0.6252,105299999.0
2006-03-23 04:34:00,0.62525,0.62525,0.62511,0.62518,65300000.0
2006-03-23 04:35:00,0.62518,0.62519,0.62503,0.62509,68400000.0
2006-03-23 04:36:00,0.62515,0.6252,0.6251,0.62518,97999999.0
2006-03-23 04:37:00,0.62517,0.62517,0.62513,0.62513,30400000.0
2006-03-23 04:38:00,0.62523,0.62523,0.62505,0.62517,58599999.0
2006-03-23 04:39:00,0.62516,0.62521,0.62513,0.6252,66299999.0
2006-03-23 04:40:00,0.62521,0.62527,0.6252,0.6252,64200000.0
2006-03-23 04:41:00,0.62523,0.62523,0.6251,0.62515,72399999.0
2006-03-23 04:42:00,0.62518,0.62518,0.62506,0.62513,76800000.0
2006-03-23 04:43:00,0.6251,0.6252,0.62507,0.6252,20600000.0
2006-03-23 04:44:00,0.62508,0.62509,0.62495,0.625,119399997.0
2006-03-23 04:45:00,0.62502,0.6251,0.62502,0.6251,67500001.0
2006-03-23 04:46:00,0.62508,0.62508,0.62491,0.62493,90400000.0
2006-03-23 04:47:00,0.625,0.62507,0.625,0.625,87499998.0
2006-03-23 04:48:00,0.62498,0.62498,0.62479,0.62487,90800001.0
2006-03-23 04:49:00,0.62484,0.62485,0.62469,0.62477,157699996.0
2006-03-23 04:50:00,0.62488,0.62489,0.62484,0.62489,77400000.0
2006-03-23 04:51:00,0.6249,0.6249,0.62472,0.62472,70700000.0
2006-03-23 04:52:00,0.62475,0.6248,0.62475,0.6248,26200000.0
2006-03-23 04:53:00,0.6247,0.6248,0.6247,0.6248,36599999.0
2006-03-23 04:54:00,0.62474,0.62482,0.62468,0.62482,53400000.0
2006-03-23 04:55:00,0.62488,0.62492,0.62482,0.6249,89400001.0
2006-03-23 04:56:00,0.62483,0.62501,0.62481,0.62497,85700000.0
2006-03-23 04:57:00,0.62495,0.62495,0.6247,0.6249,77299998.0
2006-03-23 04:58:00,0.62485,0.62495,0.62485,0.62485,77399999.0
2006-03-23 04:59:00,0.62494,0.62504,0.62481,0.6249,108499998.0
2006-03-23 05:00:00,0.62492,0.62493,0.62482,0.62487,57800000.0
2006-03-23 05:01:00,0.6248,0.6249,0.6247,0.62488,71700000.0
2006-03-23 05:02:00,0.62493,0.62493,0.62481,0.62481,79800003.0
2006-03-23 05:03:00,0.62487,0.62492,0.62478,0.62482,59300000.0
2006-03-23 05:04:00,0.62495,0.62514,0.62485,0.62496,125900000.0
2006-03-23 05:05:00,0.62495,0.625,0.6249,0.6249,47700000.0
2006-03-23 05:06:00,0.62501,0.62503,0.62492,0.62496,66100000.0
2006-03-23 05:07:00,0.62486,0.62493,0.62481,0.62493,99699999.0
2006-03-23 05:08:00,0.62503,0.6251,0.62497,0.625,109300000.0
2006-03-23 05:09:00,0.62505,0.62505,0.62491,0.625,98600001.0
2006-03-23 05:10:00,0.62495,0.62495,0.62495,0.62495,22200000.0
2006-03-23 05:11:00,0.62495,0.625,0.62488,0.62497,96499999.0
2006-03-23 05:12:00,0.6249,0.625,0.6249,0.6249,37000000.0
2006-03-23 05:13:00,0.6249,0.62495,0.62477,0.6249,55300000.0
2006-03-23 05:14:00,0.6249,0.62495,0.62485,0.62495,62199999.0
2006-03-23 05:15:00,0.6249,0.6249,0.62485,0.62485,46600000.0
2006-03-23 05:16:00,0.62485,0.62495,0.62485,0.6249,78100000.0
2006-03-23 05:17:00,0.62496,0.62499,0.62488,0.62499,43400000.0
2006-03-23 05:18:00,0.62495,0.62495,0.62473,0.62484,72600000.0
2006-03-23 05:19:00,0.6249,0.62507,0.62485,0.62507,62799999.0
2006-03-23 05:20:00,0.62502,0.62502,0.62488,0.62497,102800000.0
2006-03-23 05:21:00,0.62502,0.62507,0.62482,0.62499,59900000.0
2006-03-23 05:22:00,0.62501,0.62508,0.62493,0.62508,80200000.0
2006-03-23 05:23:00,0.625,0.625,0.62493,0.62493,21600000.0
2006-03-23 05:24:00,0.62505,0.62505,0.62495,0.625,59200000.0
2006-03-23 05:25:00,0.62491,0.62511,0.62491,0.62502,140100002.0
2006-03-23 05:26:00,0.62499,0.62504,0.6249,0.62501,96600003.0
2006-03-23 05:27:00,0.62502,0.62502,0.62483,0.62495,66600001.0
2006-03-23 05:28:00,0.62505,0.62513,0.625,0.62512,60600001.0
2006-03-23 05:29:00,0.62502,0.62524,0.62494,0.62524,47900000.0
2006-03-23 05:30:00,0.62516,0.62516,0.62496,0.62496,90600000.0
2006-03-23 05:31:00,0.62485,0.62485,0.62461,0.62477,36600000.0
2006-03-23 05:32:00,0.62472,0.62472,0.62451,0.62464,56600000.0
2006-03-23 05:33:00,0.62479,0.62485,0.62475,0.62475,77799998.0
2006-03-23 05:34:00,0.6248,0.62486,0.62474,0.62481,145500001.0
2006-03-23 05:35:00,0.62483,0.62483,0.62472,0.62472,135800000.0
2006-03-23 05:36:00,0.62483,0.62483,0.62451,0.62478,103799996.0
2006-03-23 05:37:00,0.62485,0.62485,0.6248,0.6248,85099999.0
2006-03-23 05:38:00,0.62479,0.62488,0.62473,0.62488,108499999.0
2006-03-23 05:39:00,0.62482,0.62485,0.62482,0.62485,43000001.0
2006-03-23 05:40:00,0.62485,0.62485,0.62451,0.62451,127699999.0
2006-03-23 05:41:00,0.62449,0.62458,0.62449,0.62458,67999999.0
2006-03-23 05:42:00,0.62465,0.62473,0.62458,0.62473,105200000.0
2006-03-23 05:43:00,0.62472,0.62474,0.62455,0.62472,95800001.0
2006-03-23 05:44:00,0.62474,0.62478,0.62472,0.62478,86900000.0
2006-03-23 05:45:00,0.62476,0.62478,0.62463,0.62478,61900001.0
2006-03-23 05:46:00,0.62479,0.62486,0.62479,0.62482,84599997.0
2006-03-23 05:47:00,0.62487,0.62487,0.6247,0.6247,71499999.0
2006-03-23 05:48:00,0.62487,0.62487,0.62469,0.62475,82400002.0
2006-03-23 05:49:00,0.62469,0.62474,0.62458,0.62474,54800000.0
2006-03-23 05:50:00,0.62468,0.62472,0.62457,0.62457,99700001.0
2006-03-23 05:51:00,0.62475,0.62478,0.62464,0.62464,80899998.0
2006-03-23 05:52:00,0.62466,0.62466,0.62453,0.62457,57400000.0
2006-03-23 05:53:00,0.62459,0.62476,0.62459,0.62465,65999999.0
2006-03-23 05:54:00,0.62464,0.62486,0.62464,0.62465,70100000.0
2006-03-23 05:55:00,0.6247,0.62475,0.6246,0.6247,75800000.0
2006-03-23 05:56:00,0.6246,0.62474,0.62445,0.62464,93100000.0
2006-03-23 05:57:00,0.62458,0.62463,0.62451,0.62451,90900001.0
2006-03-23 05:58:00,0.62473,0.62473,0.62448,0.62448,78400001.0
2006-03-23 05:59:00,0.62448,0.62461,0.62443,0.62445,92799999.0
2006-03-23 06:00:00,0.62435,0.62447,0.62435,0.62447,54100000.0
2006-03-23 06:01:00,0.62449,0.62453,0.6244,0.62452,169700000.0
2006-03-23 06:02:00,0.62438,0.62457,0.62432,0.62445,75900000.0
2006-03-23 06:03:00,0.62439,0.62439,0.62405,0.62405,78800000.0
2006-03-23 06:04:00,0.62413,0.62425,0.62411,0.62419,87200001.0
2006-03-23 06:05:00,0.62428,0.62428,0.62418,0.62425,90000001.0
2006-03-23 06:06:00,0.62418,0.62418,0.62409,0.62409,60000000.0
2006-03-23 06:07:00,0.62405,0.62406,0.62393,0.62402,97200001.0
2006-03-23 06:08:00,0.62411,0.62423,0.62411,0.62417,69800000.0
2006-03-23 06:09:00,0.62414,0.62414,0.62397,0.6241,92500000.0
2006-03-23 06:10:00,0.62408,0.62419,0.62398,0.62407,72100000.0
2006-03-23 06:11:00,0.62408,0.62419,0.62408,0.62419,25400000.0
2006-03-23 06:12:00,0.62425,0.62425,0.62415,0.62415,14300000.0
2006-03-23 06:13:00,0.6242,0.62425,0.6242,0.6242,52000000.0
2006-03-23 06:14:00,0.62424,0.62431,0.62419,0.6242,92000000.0
2006-03-23 06:15:00,0.6241,0.62412,0.62403,0.62408,54899998.0
2006-03-23 06:16:00,0.62405,0.62418,0.62392,0.62408,63500000.0
2006-03-23 06:17:00,0.62415,0.62417,0.62405,0.6241,63800000.0
2006-03-23 06:18:00,0.624,0.62415,0.624,0.62405,160900000.0
2006-03-23 06:19:00,0.6241,0.62417,0.6241,0.62417,22400000.0
2006-03-23 06:20:00,0.6241,0.62415,0.6241,0.62415,79700000.0
2006-03-23 06:21:00,0.6242,0.6242,0.62415,0.6242,54100000.0
2006-03-23 06:22:00,0.62415,0.62415,0.62413,0.62413,42299999.0
2006-03-23 06:23:00,0.62415,0.62415,0.6239,0.6241,66400000.0
2006-03-23 06:24:00,0.62415,0.62424,0.62411,0.6242,75400002.0
2006-03-23 06:25:00,0.62423,0.62429,0.62422,0.62424,107700001.0
2006-03-23 06:26:00,0.62423,0.62428,0.62421,0.62424,46900000.0
2006-03-23 06:27:00,0.62429,0.62429,0.6242,0.62422,155900001.0
2006-03-23 06:28:00,0.6242,0.62434,0.62419,0.62434,120299998.0
2006-03-23 06:29:00,0.62435,0.62438,0.62434,0.62436,42600000.0
2006-03-23 06:30:00,0.62429,0.62434,0.62418,0.62418,34600001.0
2006-03-23 06:31:00,0.62423,0.62433,0.6242,0.62428,139100002.0
2006-03-23 06:32:00,0.62432,0.62432,0.62418,0.6243,77900000.0
2006-03-23 06:33:00,0.62416,0.6244,0.62416,0.6244,124700001.0
2006-03-23 06:34:00,0.62429,0.62431,0.62419,0.62428,95200000.0
2006-03-23 06:35:00,0.62427,0.62441,0.62425,0.62441,64200000.0
2006-03-23 06:36:00,0.6243,0.62445,0.6243,0.62445,103100002.0
2006-03-23 06:37:00,0.6244,0.62445,0.6244,0.62445,68499998.0
2006-03-23 06:38:00,0.6244,0.62445,0.62435,0.6244,78999999.0
2006-03-23 06:39:00,0.6245,0.6245,0.62443,0.62445,69099998.0
2006-03-23 06:40:00,0.62438,0.62458,0.62438,0.62458,48299998.0
2006-03-23 06:41:00,0.62467,0.62477,0.62464,0.62472,96100000.0
2006-03-23 06:42:00,0.6246,0.6248,0.6246,0.6248,40799999.0
2006-03-23 06:43:00,0.62475,0.62479,0.62472,0.62476,77900000.0
2006-03-23 06:44:00,0.62472,0.62487,0.62469,0.62487,147799997.0
2006-03-23 06:45:00,0.62488,0.62497,0.62488,0.62497,62700001.0
2006-03-23 06:46:00,0.62503,0.62503,0.62489,0.62503,102100002.0
2006-03-23 06:47:00,0.62502,0.62515,0.625,0.62501,176399999.0
2006-03-23 06:48:00,0.62496,0.62497,0.62484,0.62497,63900000.0
2006-03-23 06:49:00,0.6249,0.6249,0.6249,0.6249,7200000.0
2006-03-23 06:50:00,0.62495,0.62495,0.6249,0.62493,70200001.0
2006-03-23 06:51:00,0.62504,0.62506,0.625,0.62501,64600001.0
2006-03-23 06:52:00,0.625,0.62505,0.62495,0.62505,175699997.0
2006-03-23 06:53:00,0.625,0.6251,0.62485,0.625,37500000.0
2006-03-23 06:54:00,0.625,0.62503,0.625,0.625,34900000.0
2006-03-23 06:55:00,0.625,0.6251,0.625,0.625,93099999.0
2006-03-23 06:56:00,0.62505,0.62505,0.62495,0.625,117900002.0
2006-03-23 06:57:00,0.625,0.62502,0.62476,0.6249,109300000.0
2006-03-23 06:58:00,0.62464,0.62478,0.62464,0.62467,114500001.0
2006-03-23 06:59:00,0.62448,0.62476,0.62448,0.62476,65899999.0
2006-03-23 07:00:00,0.62466,0.62471,0.62466,0.62471,55100000.0
2006-03-23 07:01:00,0.6247,0.6247,0.6247,0.6247,20600000.0
2006-03-23 07:02:00,0.62467,0.62467,0.62456,0.6246,99600000.0
2006-03-23 07:03:00,0.62465,0.62465,0.6246,0.6246,56599998.0
2006-03-23 07:04:00,0.62455,0.62465,0.62455,0.62465,60200001.0
2006-03-23 07:05:00,0.6246,0.62465,0.62452,0.62465,63100000.0
2006-03-23 07:06:00,0.62465,0.62465,0.62455,0.6246,60799999.0
2006-03-23 07:07:00,0.62465,0.62465,0.62455,0.6246,74099999.0
2006-03-23 07:08:00,0.62461,0.62461,0.62431,0.62449,48600000.0
2006-03-23 07:09:00,0.62445,0.6246,0.62445,0.62455,90500000.0
2006-03-23 07:10:00,0.62455,0.62455,0.6245,0.6245,90800001.0
2006-03-23 07:11:00,0.62424,0.62462,0.62424,0.62462,44599999.0
2006-03-23 07:12:00,0.62468,0.62482,0.62468,0.62482,63800000.0
2006-03-23 07:13:00,0.6249,0.6249,0.62478,0.62486,90799998.0
2006-03-23 07:14:00,0.62492,0.62516,0.62489,0.62516,95299999.0
2006-03-23 07:15:00,0.62509,0.62509,0.62495,0.62505,138800002.0
2006-03-23 07:16:00,0.62511,0.62511,0.625,0.625,93400000.0
2006-03-23 07:17:00,0.62504,0.62506,0.62504,0.62506,25500000.0
2006-03-23 07:18:00,0.62512,0.6253,0.62512,0.62524,127500000.0
2006-03-23 07:19:00,0.62525,0.62537,0.62519,0.62522,80599999.0
2006-03-23 07:20:00,0.6253,0.62538,0.62529,0.62538,36500000.0
2006-03-23 07:21:00,0.62512,0.62523,0.62512,0.62523,42000000.0
2006-03-23 07:22:00,0.62537,0.62584,0.62537,0.62577,44900000.0
2006-03-23 07:23:00,0.62583,0.62589,0.62576,0.62581,93100000.0
2006-03-23 07:24:00,0.62566,0.62566,0.6254,0.6254,92800002.0
2006-03-23 07:25:00,0.62548,0.62554,0.62544,0.62554,92500000.0
2006-03-23 07:26:00,0.62549,0.6255,0.62543,0.62543,75200001.0
2006-03-23 07:27:00,0.62545,0.62545,0.62534,0.62537,48200000.0
2006-03-23 07:28:00,0.6253,0.62535,0.6253,0.62535,30300000.0
2006-03-23 07:29:00,0.62535,0.6254,0.62522,0.62535,103400001.0
2006-03-23 07:30:00,0.6253,0.62535,0.62525,0.62535,56000001.0
2006-03-23 07:31:00,0.6253,0.62535,0.62525,0.62535,54699999.0
2006-03-23 07:32:00,0.62539,0.62543,0.62528,0.62531,105400000.0
2006-03-23 07:33:00,0.62535,0.62552,0.62529,0.62552,79800000.0
2006-03-23 07:34:00,0.62548,0.6256,0.62525,0.62555,109199998.0
2006-03-23 07:35:00,0.62546,0.62563,0.62546,0.62552,83600000.0
2006-03-23 07:36:00,0.62557,0.62571,0.62557,0.62571,109700002.0
2006-03-23 07:37:00,0.62577,0.6258,0.62568,0.62572,82600000.0
2006-03-23 07:38:00,0.62573,0.62573,0.62555,0.62558,101999999.0
2006-03-23 07:39:00,0.62546,0.62546,0.62537,0.62537,46900000.0
2006-03-23 07:40:00,0.62535,0.6255,0.62535,0.62545,115700000.0
2006-03-23 07:41:00,0.62543,0.62545,0.62535,0.62545,40300000.0
2006-03-23 07:42:00,0.62541,0.62541,0.62516,0.62525,86299999.0
2006-03-23 07:43:00,0.62529,0.62537,0.62515,0.62515,146300002.0
2006-03-23 07:44:00,0.6253,0.6253,0.62525,0.6253,34000000.0
2006-03-23 07:45:00,0.62526,0.62528,0.62516,0.62516,111700000.0
2006-03-23 07:46:00,0.6251,0.6251,0.6249,0.62493,141299999.0
2006-03-23 07:47:00,0.62495,0.62495,0.62485,0.62493,42600000.0
2006-03-23 07:48:00,0.62497,0.62503,0.62482,0.62503,61400000.0
2006-03-23 07:49:00,0.62498,0.62503,0.62496,0.62498,154699999.0
2006-03-23 07:50:00,0.62493,0.62503,0.62481,0.62491,75000001.0
2006-03-23 07:51:00,0.62495,0.62508,0.62495,0.62495,101200000.0
2006-03-23 07:52:00,0.62503,0.62503,0.62495,0.62495,44699999.0
2006-03-23 07:53:00,0.62498,0.62505,0.62495,0.62495,40700000.0
2006-03-23 07:54:00,0.62501,0.62516,0.62501,0.62507,82900000.0
2006-03-23 07:55:00,0.62508,0.62508,0.62498,0.62498,35800000.0
2006-03-23 07:56:00,0.62497,0.62505,0.62497,0.625,39300000.0
2006-03-23 07:57:00,0.62508,0.62522,0.62504,0.62522,98000002.0
2006-03-23 07:58:00,0.62525,0.62535,0.6252,0.6252,36000000.0
2006-03-23 07:59:00,0.62533,0.62534,0.62526,0.62534,95500000.0
2006-03-23 08:00:00,0.62522,0.62554,0.62522,0.62546,55200000.0
2006-03-23 08:01:00,0.6255,0.6255,0.62532,0.62532,101100001.0
2006-03-23 08:02:00,0.62535,0.62548,0.6253,0.62535,118499997.0
2006-03-23 08:03:00,0.62535,0.62535,0.6253,0.62535,68500000.0
2006-03-23 08:04:00,0.62541,0.62544,0.62541,0.62542,71400001.0
2006-03-23 08:05:00,0.62541,0.62542,0.62523,0.62523,95500001.0
2006-03-23 08:06:00,0.62535,0.62545,0.62535,0.62538,150500000.0
2006-03-23 08:07:00,0.62525,0.6254,0.62525,0.62535,73800000.0
2006-03-23 08:08:00,0.62533,0.62535,0.62522,0.62535,131800002.0
2006-03-23 08:09:00,0.62535,0.62535,0.62525,0.62525,32000000.0
2006-03-23 08:10:00,0.62527,0.6253,0.62522,0.62529,79499998.0
2006-03-23 08:11:00,0.62531,0.62536,0.62516,0.62528,55200000.0
2006-03-23 08:12:00,0.62522,0.62541,0.62511,0.62511,84000000.0
2006-03-23 08:13:00,0.62499,0.62499,0.62493,0.62494,98699999.0
2006-03-23 08:14:00,0.6248,0.6248,0.62475,0.62475,8700000.0
2006-03-23 08:15:00,0.62475,0.6248,0.62475,0.6248,48000000.0
2006-03-23 08:16:00,0.6248,0.62485,0.62475,0.62485,46400000.0
2006-03-23 08:17:00,0.62482,0.62482,0.62478,0.62478,20799999.0
2006-03-23 08:18:00,0.6247,0.62475,0.62468,0.62468,138100003.0
2006-03-23 08:19:00,0.62467,0.62484,0.62467,0.62476,83699999.0
2006-03-23 08:20:00,0.62485,0.6249,0.62475,0.6248,142200001.0
2006-03-23 08:21:00,0.6247,0.62485,0.6247,0.6248,49199999.0
2006-03-23 08:22:00,0.62485,0.62485,0.62472,0.62472,27100000.0
2006-03-23 08:23:00,0.6248,0.6248,0.62475,0.62475,23000000.0
2006-03-23 08:24:00,0.62485,0.62485,0.62472,0.62477,73900000.0
2006-03-23 08:25:00,0.6247,0.6247,0.6246,0.6246,51300000.0
2006-03-23 08:26:00,0.62475,0.62475,0.6247,0.6247,67100000.0
2006-03-23 08:27:00,0.62472,0.62473,0.62472,0.62473,23800000.0
2006-03-23 08:28:00,0.62475,0.62477,0.62457,0.62467,59500000.0
2006-03-23 08:29:00,0.62465,0.62465,0.62458,0.62458,35899999.0
2006-03-23 08:30:00,0.62465,0.62465,0.62455,0.62455,144700004.0
2006-03-23 08:31:00,0.62457,0.62459,0.62447,0.62451,50100000.0
2006-03-23 08:32:00,0.62455,0.62455,0.6245,0.6245,51199999.0
2006-03-23 08:33:00,0.62441,0.62443,0.62425,0.62433,51600000.0
2006-03-23 08:34:00,0.6244,0.6244,0.6243,0.62435,40900000.0
2006-03-23 08:35:00,0.62425,0.62425,0.62425,0.62425,47800001.0
2006-03-23 08:36:00,0.62422,0.62435,0.62415,0.62415,61400002.0
2006-03-23 08:37:00,0.62433,0.62433,0.62432,0.62432,32799999.0
2006-03-23 08:38:00,0.6243,0.6243,0.62425,0.62425,20700000.0
2006-03-23 08:39:00,0.6243,0.62438,0.6243,0.6243,69799998.0
2006-03-23 08:40:00,0.62434,0.62437,0.62427,0.62437,129300000.0
2006-03-23 08:41:00,0.62434,0.62434,0.62418,0.62434,58100000.0
2006-03-23 08:42:00,0.62431,0.62431,0.62406,0.62409,126999997.0
2006-03-23 08:43:00,0.62404,0.62425,0.62402,0.62407,71800000.0
2006-03-23 08:44:00,0.62419,0.62421,0.62414,0.62415,57400000.0
2006-03-23 08:45:00,0.62421,0.62429,0.62421,0.62428,51100001.0
2006-03-23 08:46:00,0.62434,0.62434,0.62422,0.62424,66700000.0
2006-03-23 08:47:00,0.62419,0.62421,0.62417,0.62421,44999999.0
2006-03-23 08:48:00,0.62406,0.6242,0.62406,0.6242,60700001.0
2006-03-23 08:49:00,0.62425,0.62431,0.62417,0.62417,96100000.0
2006-03-23 08:50:00,0.62419,0.62427,0.62419,0.62427,119100000.0
2006-03-23 08:51:00,0.62421,0.62421,0.62404,0.62405,82800001.0
2006-03-23 08:52:00,0.62407,0.62407,0.62394,0.62403,59199999.0
2006-03-23 08:53:00,0.62408,0.62411,0.62399,0.62399,62700000.0
2006-03-23 08:54:00,0.62402,0.62414,0.62402,0.6241,76500000.0
2006-03-23 08:55:00,0.62409,0.62409,0.62395,0.62398,122799998.0
2006-03-23 08:56:00,0.62385,0.62385,0.62353,0.62359,74200000.0
2006-03-23 08:57:00,0.62388,0.62392,0.62367,0.62381,102200000.0
2006-03-23 08:58:00,0.62389,0.62406,0.62388,0.62406,88600000.0
2006-03-23 08:59:00,0.62409,0.62419,0.62398,0.62419,63000002.0
2006-03-23 09:00:00,0.62425,0.6245,0.62425,0.6245,24300000.0
2006-03-23 09:01:00,0.62432,0.6244,0.62425,0.6244,68400000.0
2006-03-23 09:02:00,0.62437,0.62439,0.62424,0.62434,113400002.0
2006-03-23 09:03:00,0.6244,0.62472,0.6244,0.62456,57700000.0
2006-03-23 09:04:00,0.62467,0.62467,0.62451,0.62453,96500002.0
2006-03-23 09:05:00,0.6244,0.62471,0.62439,0.62471,33500000.0
2006-03-23 09:06:00,0.62469,0.62497,0.62469,0.62497,137900001.0
2006-03-23 09:07:00,0.62493,0.62493,0.62471,0.62471,70799999.0
2006-03-23 09:08:00,0.6248,0.6248,0.6247,0.62477,48600000.0
2006-03-23 09:09:00,0.62474,0.62474,0.62452,0.62453,142200000.0
2006-03-23 09:10:00,0.62453,0.6246,0.62441,0.62447,100200000.0
2006-03-23 09:11:00,0.62457,0.62458,0.62452,0.62458,82199998.0
2006-03-23 09:12:00,0.6245,0.6245,0.62442,0.62442,26100000.0
2006-03-23 09:13:00,0.62435,0.62435,0.62419,0.62419,72399999.0
2006-03-23 09:14:00,0.6243,0.6243,0.62424,0.6243,37400000.0
2006-03-23 09:15:00,0.6243,0.6244,0.6243,0.6243,85400000.0
2006-03-23 09:16:00,0.62435,0.62435,0.6243,0.62435,55499999.0
2006-03-23 09:17:00,0.6243,0.62435,0.6242,0.6242,151300002.0
2006-03-23 09:18:00,0.62429,0.62432,0.62413,0.62413,101199999.0
2006-03-23 09:19:00,0.62409,0.62423,0.62408,0.62423,89600000.0
2006-03-23 09:20:00,0.62428,0.6244,0.62415,0.62427,111699999.0
2006-03-23 09:21:00,0.62425,0.62428,0.62405,0.62405,40200000.0
2006-03-23 09:22:00,0.62412,0.62428,0.6241,0.6241,53300001.0
2006-03-23 09:23:00,0.62413,0.62444,0.62413,0.62444,106300000.0
2006-03-23 09:24:00,0.62442,0.62442,0.62435,0.62435,50099999.0
2006-03-23 09:25:00,0.6244,0.6244,0.62425,0.62435,63500000.0
2006-03-23 09:26:00,0.62435,0.62435,0.62425,0.62427,103800000.0
2006-03-23 09:27:00,0.62432,0.62438,0.62428,0.62431,30900000.0
2006-03-23 09:28:00,0.6244,0.62445,0.62435,0.62435,94000000.0
2006-03-23 09:29:00,0.62444,0.62461,0.6244,0.62461,36000000.0
2006-03-23 09:30:00,0.62472,0.62496,0.62472,0.62496,31200000.0
2006-03-23 09:31:00,0.625,0.62533,0.62497,0.62515,119300001.0
2006-03-23 09:32:00,0.62506,0.62509,0.62497,0.62509,68599999.0
2006-03-23 09:33:00,0.6252,0.62532,0.62517,0.62525,97200000.0
2006-03-23 09:34:00,0.62522,0.62523,0.62514,0.62521,34400000.0
2006-03-23 09:35:00,0.62525,0.62552,0.6252,0.62552,93699999.0
2006-03-23 09:36:00,0.6254,0.6255,0.62536,0.62536,96399998.0
2006-03-23 09:37:00,0.62538,0.62548,0.62526,0.62538,134700001.0
2006-03-23 09:38:00,0.62549,0.62554,0.62539,0.62539,62600000.0
2006-03-23 09:39:00,0.62547,0.62555,0.62541,0.62545,123499999.0
2006-03-23 09:40:00,0.62544,0.62546,0.6254,0.6254,71000000.0
2006-03-23 09:41:00,0.62535,0.62541,0.62524,0.62537,126199999.0
2006-03-23 09:42:00,0.62536,0.62552,0.62532,0.62533,129500002.0
2006-03-23 09:43:00,0.62537,0.62551,0.62536,0.62547,100300000.0
2006-03-23 09:44:00,0.62547,0.6255,0.62539,0.62539,60100001.0
2006-03-23 09:45:00,0.6253,0.62547,0.6253,0.62547,44499999.0
2006-03-23 09:46:00,0.62538,0.62543,0.62538,0.62543,54999999.0
2006-03-23 09:47:00,0.62524,0.62529,0.62515,0.62523,71400000.0
2006-03-23 09:48:00,0.62519,0.62542,0.62519,0.62542,62400000.0
2006-03-23 09:49:00,0.6255,0.62581,0.6255,0.62581,104400001.0
2006-03-23 09:50:00,0.62591,0.62615,0.62591,0.62607,125400001.0
2006-03-23 09:51:00,0.626,0.62603,0.62595,0.626,49200000.0
2006-03-23 09:52:00,0.62598,0.62603,0.62589,0.62589,126100000.0
2006-03-23 09:53:00,0.62594,0.62607,0.62594,0.62598,71100000.0
2006-03-23 09:54:00,0.62601,0.62613,0.62591,0.62608,125900002.0
2006-03-23 09:55:00,0.62606,0.62621,0.62598,0.62613,45600000.0
2006-03-23 09:56:00,0.62621,0.62628,0.62621,0.62624,78800000.0
2006-03-23 09:57:00,0.62631,0.62644,0.62631,0.62634,59899999.0
2006-03-23 09:58:00,0.62618,0.62618,0.62607,0.62607,33599998.0
2006-03-23 09:59:00,0.62616,0.62624,0.62606,0.62606,98800002.0
2006-03-23 10:00:00,0.62602,0.62622,0.62602,0.62615,47300000.0
2006-03-23 10:01:00,0.62606,0.62606,0.62591,0.62595,126400003.0
2006-03-23 10:02:00,0.62598,0.62613,0.62595,0.626,182300003.0
2006-03-23 10:03:00,0.62606,0.62627,0.62606,0.6261,81200000.0
2006-03-23 10:04:00,0.62613,0.62619,0.62604,0.62604,75500000.0
2006-03-23 10:05:00,0.626,0.62615,0.6258,0.6258,54300000.0
2006-03-23 10:06:00,0.62612,0.62618,0.62604,0.62618,85900000.0
2006-03-23 10:07:00,0.62625,0.62644,0.62625,0.6264,63899999.0
2006-03-23 10:08:00,0.62631,0.62642,0.62626,0.62641,87500000.0
2006-03-23 10:09:00,0.6262,0.62642,0.6262,0.62637,93200000.0
2006-03-23 10:10:00,0.62627,0.6265,0.62627,0.6265,48100000.0
2006-03-23 10:11:00,0.62645,0.62659,0.62645,0.62651,67600000.0
2006-03-23 10:12:00,0.62664,0.62686,0.62664,0.62686,29499999.0
2006-03-23 10:13:00,0.62695,0.62696,0.62684,0.62687,58900001.0
2006-03-23 10:14:00,0.62676,0.62692,0.62676,0.62682,67700001.0
2006-03-23 10:15:00,0.62689,0.62694,0.62689,0.6269,47800000.0
2006-03-23 10:16:00,0.62708,0.62738,0.62706,0.62733,120500000.0
2006-03-23 10:17:00,0.62738,0.62738,0.62726,0.62726,78100001.0
2006-03-23 10:18:00,0.62733,0.62762,0.62733,0.62762,93000001.0
2006-03-23 10:19:00,0.62765,0.62775,0.62739,0.62739,85100000.0
2006-03-23 10:20:00,0.62723,0.62723,0.62701,0.62706,49400000.0
2006-03-23 10:21:00,0.62722,0.6273,0.62692,0.62692,95600000.0
2006-03-23 10:22:00,0.62703,0.62712,0.62695,0.62712,63999999.0
2006-03-23 10:23:00,0.62711,0.62715,0.627,0.62705,123899997.0
2006-03-23 10:24:00,0.62715,0.62747,0.62715,0.62747,70400001.0
2006-03-23 10:25:00,0.62746,0.62756,0.62743,0.62752,98500001.0
2006-03-23 10:26:00,0.62744,0.62746,0.62727,0.62727,131200001.0
2006-03-23 10:27:00,0.6274,0.6275,0.62738,0.6275,106200002.0
2006-03-23 10:28:00,0.62746,0.62746,0.6273,0.6273,57200000.0
2006-03-23 10:29:00,0.6275,0.62782,0.6275,0.62782,125999999.0
2006-03-23 10:30:00,0.62781,0.62781,0.62758,0.62759,109799999.0
2006-03-23 10:31:00,0.62748,0.62757,0.62744,0.62748,70400000.0
2006-03-23 10:32:00,0.62748,0.62756,0.62738,0.62738,101499999.0
2006-03-23 10:33:00,0.62751,0.62756,0.62751,0.62756,35900000.0
2006-03-23 10:34:00,0.6276,0.62765,0.6276,0.62765,93600001.0
2006-03-23 10:35:00,0.62767,0.62771,0.62759,0.62759,71899999.0
2006-03-23 10:36:00,0.62757,0.62763,0.62757,0.62763,13900000.0
2006-03-23 10:37:00,0.62765,0.62775,0.62759,0.62775,90800000.0
2006-03-23 10:38:00,0.62765,0.62765,0.62749,0.62755,70199999.0
2006-03-23 10:39:00,0.62756,0.62779,0.62755,0.6276,77600001.0
2006-03-23 10:40:00,0.62777,0.62787,0.62775,0.62785,59800000.0
2006-03-23 10:41:00,0.62778,0.62792,0.62778,0.6278,100000001.0
2006-03-23 10:42:00,0.62798,0.62803,0.62794,0.62803,76700000.0
2006-03-23 10:43:00,0.62802,0.62824,0.62802,0.62822,59999999.0
2006-03-23 10:44:00,0.62827,0.62827,0.62814,0.62822,57599999.0
2006-03-23 10:45:00,0.62822,0.62822,0.62805,0.6282,122200000.0
2006-03-23 10:46:00,0.6281,0.62817,0.62806,0.62817,86499998.0
2006-03-23 10:47:00,0.62802,0.62824,0.62801,0.62824,179900001.0
2006-03-23 10:48:00,0.62823,0.62823,0.62815,0.62818,65500000.0
2006-03-23 10:49:00,0.62813,0.62813,0.62807,0.62808,56000000.0
2006-03-23 10:50:00,0.62817,0.62817,0.62809,0.62815,102299999.0
2006-03-23 10:51:00,0.62784,0.62816,0.62784,0.62816,30800000.0
2006-03-23 10:52:00,0.62805,0.62808,0.628,0.62808,89900002.0
2006-03-23 10:53:00,0.62807,0.62817,0.62804,0.62817,48000000.0
2006-03-23 10:54:00,0.62806,0.62809,0.62791,0.62805,62100000.0
2006-03-23 10:55:00,0.62803,0.6281,0.62799,0.6281,66800001.0
2006-03-23 10:56:00,0.62813,0.62817,0.62804,0.62808,68800000.0
2006-03-23 10:57:00,0.62798,0.62799,0.62789,0.6279,54000000.0
2006-03-23 10:58:00,0.62786,0.62788,0.62774,0.62774,96000001.0
2006-03-23 10:59:00,0.62774,0.62783,0.6277,0.6277,60400000.0
2006-03-23 11:00:00,0.62761,0.62776,0.62743,0.6277,186900001.0
2006-03-23 11:01:00,0.62769,0.62773,0.62734,0.62769,136500002.0
2006-03-23 11:02:00,0.6277,0.62774,0.62758,0.62772,78100000.0
2006-03-23 11:03:00,0.62772,0.6279,0.62765,0.62782,145400000.0
2006-03-23 11:04:00,0.62782,0.62794,0.62773,0.62775,98399998.0
2006-03-23 11:05:00,0.62785,0.62789,0.62776,0.62789,62600000.0
2006-03-23 11:06:00,0.62781,0.62782,0.62775,0.62775,122400000.0
2006-03-23 11:07:00,0.62788,0.62801,0.62781,0.62786,83100000.0
2006-03-23 11:08:00,0.62803,0.62818,0.62803,0.62818,68700002.0
2006-03-23 11:09:00,0.62814,0.62826,0.62805,0.62818,95699999.0
2006-03-23 11:10:00,0.62819,0.62831,0.62804,0.62826,110000001.0
2006-03-23 11:11:00,0.62828,0.62832,0.62817,0.62819,75700000.0
2006-03-23 11:12:00,0.62818,0.62826,0.62813,0.62821,97000000.0
2006-03-23 11:13:00,0.62815,0.62827,0.6281,0.62818,131500000.0
2006-03-23 11:14:00,0.62818,0.62825,0.62812,0.62812,166099999.0
2006-03-23 11:15:00,0.6281,0.6281,0.62794,0.62796,82400001.0
2006-03-23 11:16:00,0.6279,0.6279,0.62751,0.62768,87399999.0
2006-03-23 11:17:00,0.62773,0.62807,0.62773,0.62801,62099999.0
2006-03-23 11:18:00,0.62794,0.62794,0.62779,0.62779,144100001.0
2006-03-23 11:19:00,0.6276,0.62795,0.6276,0.6279,90400000.0
2006-03-23 11:20:00,0.62787,0.62792,0.62782,0.62792,68600000.0
2006-03-23 11:21:00,0.62787,0.6279,0.62782,0.62783,54200000.0
2006-03-23 11:22:00,0.62786,0.62811,0.62786,0.62811,99500002.0
2006-03-23 11:23:00,0.62827,0.62827,0.62812,0.62815,74899999.0
2006-03-23 11:24:00,0.62811,0.62815,0.62787,0.62803,122900001.0
2006-03-23 11:25:00,0.628,0.62803,0.62795,0.62795,105200000.0
2006-03-23 11:26:00,0.62798,0.62799,0.6279,0.6279,54400000.0
2006-03-23 11:27:00,0.62789,0.62797,0.62789,0.62797,30100000.0
2006-03-23 11:28:00,0.62802,0.62802,0.62784,0.6279,47900000.0
2006-03-23 11:29:00,0.62797,0.62799,0.62784,0.62785,136199998.0
2006-03-23 11:30:00,0.62789,0.62794,0.62786,0.62793,124400001.0
2006-03-23 11:31:00,0.62793,0.62793,0.62777,0.62777,114999997.0
2006-03-23 11:32:00,0.62781,0.62783,0.62769,0.62769,42900000.0
2006-03-23 11:33:00,0.62765,0.62778,0.62761,0.62778,43500000.0
2006-03-23 11:34:00,0.6278,0.6278,0.6277,0.62775,67700000.0
2006-03-23 11:35:00,0.62778,0.62778,0.62763,0.62778,57600000.0
2006-03-23 11:36:00,0.62775,0.6278,0.62767,0.6278,90800003.0
2006-03-23 11:37:00,0.62776,0.62776,0.6275,0.6275,48600000.0
2006-03-23 11:38:00,0.62749,0.62761,0.62734,0.62744,171899998.0
2006-03-23 11:39:00,0.62737,0.62763,0.62736,0.62759,84599999.0
2006-03-23 11:40:00,0.62756,0.62782,0.62756,0.62778,117899998.0
2006-03-23 11:41:00,0.62765,0.62766,0.62759,0.62759,85399999.0
2006-03-23 11:42:00,0.62752,0.6276,0.62752,0.62754,70000000.0
2006-03-23 11:43:00,0.62753,0.62755,0.62742,0.62743,122899999.0
2006-03-23 11:44:00,0.62725,0.62732,0.62707,0.62732,83699999.0
2006-03-23 11:45:00,0.62725,0.62753,0.62725,0.62743,68100000.0
2006-03-23 11:46:00,0.62748,0.62752,0.62721,0.62745,112399999.0
2006-03-23 11:47:00,0.62751,0.62751,0.62725,0.62735,45300000.0
2006-03-23 11:48:00,0.6274,0.6275,0.6274,0.6274,96500001.0
2006-03-23 11:49:00,0.6275,0.6275,0.62735,0.6275,131499999.0
2006-03-23 11:50:00,0.6275,0.62755,0.6274,0.62743,70500000.0
2006-03-23 11:51:00,0.62748,0.62759,0.62745,0.62747,87399999.0
2006-03-23 11:52:00,0.62747,0.62747,0.62731,0.62747,123000000.0
2006-03-23 11:53:00,0.62753,0.62754,0.62746,0.62753,84299999.0
2006-03-23 11:54:00,0.62749,0.62764,0.62746,0.62764,93900001.0
2006-03-23 11:55:00,0.62763,0.62772,0.62763,0.62772,60500000.0
2006-03-23 11:56:00,0.62776,0.62786,0.62766,0.62786,67100000.0
2006-03-23 11:57:00,0.62794,0.62805,0.6279,0.62799,76799999.0
2006-03-23 11:58:00,0.62801,0.62801,0.62771,0.62775,56600000.0
2006-03-23 11:59:00,0.6278,0.62786,0.62779,0.62783,85400000.0
2006-03-23 12:00:00,0.62779,0.62789,0.62778,0.62785,122499999.0
2006-03-23 12:01:00,0.62784,0.62784,0.62762,0.62769,186699999.0
2006-03-23 12:02:00,0.62765,0.62771,0.62753,0.62762,149100000.0
2006-03-23 12:03:00,0.62765,0.62773,0.62763,0.62773,56300000.0
2006-03-23 12:04:00,0.62779,0.62779,0.62764,0.62769,107700001.0
2006-03-23 12:05:00,0.62776,0.62778,0.62769,0.62777,103000000.0
2006-03-23 12:06:00,0.62775,0.62785,0.62775,0.6278,120699999.0
2006-03-23 12:07:00,0.62773,0.62779,0.62772,0.62774,138699998.0
2006-03-23 12:08:00,0.62774,0.6279,0.62774,0.62787,107199999.0
2006-03-23 12:09:00,0.62793,0.62794,0.62788,0.62794,55999999.0
2006-03-23 12:10:00,0.62792,0.62801,0.62782,0.62796,61100000.0
2006-03-23 12:11:00,0.62797,0.62805,0.62792,0.62792,75100001.0
2006-03-23 12:12:00,0.6278,0.62792,0.6278,0.62792,71800000.0
2006-03-23 12:13:00,0.62798,0.62818,0.62798,0.62818,84900001.0
2006-03-23 12:14:00,0.62826,0.62826,0.62807,0.62807,100499999.0
2006-03-23 12:15:00,0.62805,0.62817,0.62805,0.62817,71500001.0
2006-03-23 12:16:00,0.62812,0.62825,0.62812,0.62825,79800001.0
2006-03-23 12:17:00,0.62824,0.62833,0.62818,0.62825,138599999.0
2006-03-23 12:18:00,0.62835,0.62835,0.62812,0.62822,148299999.0
2006-03-23 12:19:00,0.62824,0.62834,0.62824,0.62828,72500000.0
2006-03-23 12:20:00,0.62834,0.62834,0.62818,0.62819,80700001.0
2006-03-23 12:21:00,0.62807,0.62845,0.62807,0.62845,76500000.0
2006-03-23 12:22:00,0.62855,0.62881,0.6285,0.62881,89800000.0
2006-03-23 12:23:00,0.62872,0.62878,0.62861,0.62878,116800000.0
2006-03-23 12:24:00,0.6288,0.62897,0.62871,0.62891,76400000.0
2006-03-23 12:25:00,0.62879,0.62879,0.62861,0.62864,47700000.0
2006-03-23 12:26:00,0.62859,0.62881,0.62846,0.62881,101800002.0
2006-03-23 12:27:00,0.62877,0.62888,0.62857,0.62872,68599998.0
2006-03-23 12:28:00,0.62873,0.62873,0.62859,0.62871,66199999.0
2006-03-23 12:29:00,0.62875,0.62889,0.62875,0.62882,100400002.0
2006-03-23 12:30:00,0.62874,0.62876,0.62872,0.62872,51100000.0
2006-03-23 12:31:00,0.62872,0.62872,0.62839,0.62861,64500000.0
2006-03-23 12:32:00,0.62876,0.62876,0.62859,0.62867,166799997.0
2006-03-23 12:33:00,0.62871,0.62871,0.62856,0.62856,92900002.0
2006-03-23 12:34:00,0.62862,0.62866,0.62851,0.62863,165300000.0
2006-03-23 12:35:00,0.62864,0.62872,0.62859,0.62872,130299998.0
2006-03-23 12:36:00,0.62865,0.62873,0.62848,0.62871,40200000.0
2006-03-23 12:37:00,0.62867,0.62883,0.62867,0.62872,67300000.0
2006-03-23 12:38:00,0.62872,0.62872,0.62836,0.62864,80900002.0
2006-03-23 12:39:00,0.62862,0.62862,0.6285,0.62862,93599999.0
2006-03-23 12:40:00,0.6286,0.6287,0.6284,0.6287,114700002.0
2006-03-23 12:41:00,0.62861,0.62872,0.6286,0.62867,80599999.0
2006-03-23 12:42:00,0.62875,0.62881,0.62873,0.62878,22300000.0
2006-03-23 12:43:00,0.62871,0.62882,0.62871,0.62879,85300001.0
2006-03-23 12:44:00,0.62875,0.62875,0.62857,0.62857,74600000.0
2006-03-23 12:45:00,0.62873,0.62873,0.62864,0.62864,61700000.0
2006-03-23 12:46:00,0.62864,0.6287,0.62844,0.6287,131900000.0
2006-03-23 12:47:00,0.62872,0.62873,0.62872,0.62873,44599999.0
2006-03-23 12:48:00,0.62877,0.62882,0.62874,0.62875,88699999.0
2006-03-23 12:49:00,0.6288,0.62886,0.6288,0.62882,53399999.0
2006-03-23 12:50:00,0.62879,0.62895,0.62876,0.62876,73999999.0
2006-03-23 12:51:00,0.62894,0.62909,0.62885,0.629,72500000.0
2006-03-23 12:52:00,0.62893,0.62899,0.62873,0.6288,113800001.0
2006-03-23 12:53:00,0.6287,0.62888,0.6287,0.62881,127900000.0
2006-03-23 12:54:00,0.62877,0.62886,0.62877,0.62885,64800000.0
2006-03-23 12:55:00,0.62877,0.62894,0.62872,0.62886,164300001.0
2006-03-23 12:56:00,0.6289,0.6289,0.6288,0.6288,95700000.0
2006-03-23 12:57:00,0.6288,0.6288,0.6288,0.6288,40600000.0
2006-03-23 12:58:00,0.62883,0.62883,0.6287,0.62875,123899999.0
2006-03-23 12:59:00,0.62875,0.62875,0.62859,0.62873,147400000.0
2006-03-23 13:00:00,0.62864,0.62864,0.62842,0.62842,63100000.0
2006-03-23 13:01:00,0.62839,0.6284,0.62829,0.62839,73900000.0
2006-03-23 13:02:00,0.62832,0.62839,0.62823,0.62825,129399997.0
2006-03-23 13:03:00,0.62815,0.62838,0.62799,0.62838,70100000.0
2006-03-23 13:04:00,0.62835,0.62835,0.62817,0.62827,136899999.0
2006-03-23 13:05:00,0.62822,0.62823,0.62822,0.62823,22400000.0
2006-03-23 13:06:00,0.62813,0.62814,0.62806,0.62809,76400000.0
2006-03-23 13:07:00,0.62794,0.62812,0.62793,0.62805,81000000.0
2006-03-23 13:08:00,0.62786,0.62806,0.62777,0.62777,109099998.0
2006-03-23 13:09:00,0.628,0.62801,0.62785,0.62785,72500000.0
2006-03-23 13:10:00,0.62798,0.62807,0.62792,0.62796,142799999.0
2006-03-23 13:11:00,0.62791,0.62805,0.6279,0.6279,137500001.0
2006-03-23 13:12:00,0.628,0.62805,0.62792,0.62805,97300002.0
2006-03-23 13:13:00,0.62801,0.62808,0.62799,0.62803,140700003.0
2006-03-23 13:14:00,0.62792,0.62801,0.62792,0.628,76200001.0
2006-03-23 13:15:00,0.62801,0.62801,0.6279,0.62798,121500000.0
2006-03-23 13:16:00,0.62802,0.62802,0.62793,0.62793,33299999.0
2006-03-23 13:17:00,0.62795,0.62808,0.62795,0.62801,119700000.0
2006-03-23 13:18:00,0.62795,0.62813,0.62792,0.62792,102599998.0
2006-03-23 13:19:00,0.62798,0.62805,0.62793,0.628,72800000.0
2006-03-23 13:20:00,0.62795,0.62808,0.62795,0.62797,58100000.0
2006-03-23 13:21:00,0.62793,0.62794,0.62787,0.62787,38900000.0
2006-03-23 13:22:00,0.6279,0.628,0.6279,0.62795,50400000.0
2006-03-23 13:23:00,0.62803,0.62813,0.62797,0.62811,155400000.0
2006-03-23 13:24:00,0.6281,0.62817,0.62793,0.62793,105000000.0
2006-03-23 13:25:00,0.62801,0.62801,0.62793,0.62794,50900000.0
2006-03-23 13:26:00,0.62799,0.62808,0.62781,0.62805,125199999.0
2006-03-23 13:27:00,0.6281,0.62819,0.62802,0.62817,61299999.0
2006-03-23 13:28:00,0.62835,0.62837,0.62818,0.62818,77300000.0
2006-03-23 13:29:00,0.62814,0.62836,0.62809,0.62836,138999997.0
2006-03-23 13:30:00,0.62823,0.62835,0.62821,0.62828,84399999.0
2006-03-23 13:31:00,0.62813,0.62813,0.62802,0.62811,47200000.0
2006-03-23 13:32:00,0.62807,0.62808,0.62803,0.62803,49700000.0
2006-03-23 13:33:00,0.62808,0.62808,0.62796,0.62796,100399999.0
2006-03-23 13:34:00,0.6279,0.62799,0.6279,0.62795,44300000.0
2006-03-23 13:35:00,0.628,0.62805,0.62788,0.62793,98800000.0
2006-03-23 13:36:00,0.62795,0.628,0.6279,0.62793,116400001.0
2006-03-23 13:37:00,0.62798,0.62801,0.62785,0.6279,90799998.0
2006-03-23 13:38:00,0.6279,0.62795,0.6279,0.62795,66900000.0
2006-03-23 13:39:00,0.62788,0.62788,0.62778,0.62783,144900003.0
2006-03-23 13:40:00,0.6278,0.62782,0.62769,0.62782,120800001.0
2006-03-23 13:41:00,0.62775,0.62787,0.62769,0.62786,130200001.0
2006-03-23 13:42:00,0.62777,0.62785,0.6277,0.6277,79499999.0
2006-03-23 13:43:00,0.62774,0.62774,0.62763,0.62763,42700000.0
2006-03-23 13:44:00,0.62761,0.62763,0.62743,0.62755,154399999.0
2006-03-23 13:45:00,0.62755,0.62767,0.62749,0.62762,128099999.0
2006-03-23 13:46:00,0.62754,0.62758,0.62746,0.62751,72299999.0
2006-03-23 13:47:00,0.62748,0.62751,0.62748,0.6275,105600003.0
2006-03-23 13:48:00,0.62748,0.6277,0.62748,0.62767,58599999.0
2006-03-23 13:49:00,0.62783,0.62783,0.62766,0.62774,87899999.0
2006-03-23 13:50:00,0.62778,0.62778,0.62766,0.62778,86299999.0
2006-03-23 13:51:00,0.6277,0.6278,0.62768,0.6278,102400000.0
2006-03-23 13:52:00,0.62784,0.62798,0.62774,0.62798,73100001.0
2006-03-23 13:53:00,0.62805,0.62805,0.62792,0.628,183100002.0
2006-03-23 13:54:00,0.62799,0.62799,0.62791,0.62793,85299999.0
2006-03-23 13:55:00,0.6279,0.62795,0.6278,0.62785,51600000.0
2006-03-23 13:56:00,0.62786,0.62792,0.6278,0.6278,64300000.0
2006-03-23 13:57:00,0.62795,0.62795,0.6279,0.6279,132700001.0
2006-03-23 13:58:00,0.6279,0.6279,0.62785,0.62785,32000000.0
2006-03-23 13:59:00,0.6279,0.6279,0.62778,0.62779,83700000.0
2006-03-23 14:00:00,0.62779,0.62785,0.62752,0.6277,92900001.0
2006-03-23 14:01:00,0.62778,0.62798,0.62778,0.62798,96899999.0
2006-03-23 14:02:00,0.62799,0.62803,0.62794,0.628,82499998.0
2006-03-23 14:03:00,0.62805,0.62815,0.628,0.62808,92400002.0
2006-03-23 14:04:00,0.6281,0.62815,0.62802,0.62815,92499998.0
2006-03-23 14:05:00,0.62795,0.62796,0.62776,0.62784,136800001.0
2006-03-23 14:06:00,0.62778,0.62782,0.62767,0.62779,114799998.0
2006-03-23 14:07:00,0.6278,0.62783,0.62775,0.62783,55300000.0
2006-03-23 14:08:00,0.62771,0.62793,0.62771,0.62793,68499999.0
2006-03-23 14:09:00,0.62794,0.62794,0.62781,0.62784,109899999.0
2006-03-23 14:10:00,0.62793,0.62793,0.62781,0.62781,79600001.0
2006-03-23 14:11:00,0.62786,0.62789,0.62775,0.62775,62399999.0
2006-03-23 14:12:00,0.62775,0.62788,0.62775,0.62786,96800000.0
2006-03-23 14:13:00,0.62786,0.62796,0.62778,0.6279,146700001.0
2006-03-23 14:14:00,0.6279,0.628,0.62787,0.62792,95700000.0
2006-03-23 14:15:00,0.62792,0.62795,0.62787,0.62791,104500000.0
2006-03-23 14:16:00,0.62778,0.62787,0.62778,0.6278,44400000.0
2006-03-23 14:17:00,0.62783,0.62787,0.62783,0.62787,13500000.0
2006-03-23 14:18:00,0.62785,0.62795,0.6278,0.6279,108499998.0
2006-03-23 14:19:00,0.62786,0.62797,0.62781,0.62797,108500000.0
2006-03-23 14:20:00,0.62798,0.62805,0.62796,0.62804,88900000.0
2006-03-23 14:21:00,0.6279,0.62795,0.6279,0.62795,51099998.0
2006-03-23 14:22:00,0.62791,0.62803,0.62791,0.62796,112499999.0
2006-03-23 14:23:00,0.62795,0.628,0.6279,0.6279,44599999.0
2006-03-23 14:24:00,0.62805,0.62818,0.62804,0.62804,82999999.0
2006-03-23 14:25:00,0.62823,0.62841,0.62819,0.62825,111899996.0
2006-03-23 14:26:00,0.62826,0.62837,0.62824,0.62837,134899998.0
2006-03-23 14:27:00,0.62835,0.62865,0.62835,0.62853,90399999.0
2006-03-23 14:28:00,0.6285,0.62868,0.6285,0.62868,156200000.0
2006-03-23 14:29:00,0.62863,0.62863,0.6285,0.62857,115400000.0
2006-03-23 14:30:00,0.62864,0.62864,0.62853,0.62863,66100000.0
2006-03-23 14:31:00,0.62851,0.62851,0.62832,0.62837,60600001.0
2006-03-23 14:32:00,0.62846,0.6287,0.62846,0.62868,99300000.0
2006-03-23 14:33:00,0.62872,0.62872,0.62864,0.62867,43900000.0
2006-03-23 14:34:00,0.62883,0.62883,0.62864,0.62868,49399999.0
2006-03-23 14:35:00,0.62855,0.62855,0.62811,0.62844,74000000.0
2006-03-23 14:36:00,0.62843,0.62843,0.62826,0.6283,68600000.0
2006-03-23 14:37:00,0.62837,0.62837,0.6283,0.62834,14700000.0
2006-03-23 14:38:00,0.62835,0.6284,0.62835,0.6284,18300000.0
2006-03-23 14:39:00,0.62827,0.62845,0.62827,0.6284,138099998.0
2006-03-23 14:40:00,0.6284,0.6284,0.6283,0.62838,37300000.0
2006-03-23 14:41:00,0.62835,0.6284,0.62828,0.62835,60600000.0
2006-03-23 14:42:00,0.62835,0.62843,0.6283,0.62843,56200000.0
2006-03-23 14:43:00,0.62835,0.6284,0.62827,0.6284,27099999.0
2006-03-23 14:44:00,0.6283,0.62845,0.6283,0.62845,63599999.0
2006-03-23 14:45:00,0.62835,0.6284,0.62835,0.6284,52900000.0
2006-03-23 14:46:00,0.62842,0.62843,0.62838,0.62841,110799999.0
2006-03-23 14:47:00,0.62833,0.62853,0.62833,0.6284,159900000.0
2006-03-23 14:48:00,0.62845,0.62857,0.62845,0.62845,77000000.0
2006-03-23 14:49:00,0.62845,0.62854,0.62845,0.62845,94600000.0
2006-03-23 14:50:00,0.62846,0.62854,0.62845,0.62845,89300000.0
2006-03-23 14:51:00,0.62834,0.62853,0.62829,0.62853,73699999.0
2006-03-23 14:52:00,0.62851,0.62851,0.62843,0.62843,73999999.0
2006-03-23 14:53:00,0.6286,0.6286,0.62843,0.62843,48900000.0
2006-03-23 14:54:00,0.62851,0.62856,0.62835,0.62835,52600000.0
2006-03-23 14:55:00,0.62827,0.6284,0.62827,0.62829,82899999.0
2006-03-23 14:56:00,0.62825,0.62835,0.62825,0.62835,29899999.0
2006-03-23 14:57:00,0.6283,0.62835,0.62828,0.6283,72600000.0
2006-03-23 14:58:00,0.6282,0.6283,0.6282,0.6282,73700000.0
2006-03-23 14:59:00,0.62829,0.62829,0.6282,0.62825,58300000.0
2006-03-23 15:00:00,0.62825,0.62833,0.6282,0.62825,92799998.0
2006-03-23 15:01:00,0.62823,0.62831,0.62817,0.62827,84600000.0
2006-03-23 15:02:00,0.62829,0.62829,0.62803,0.62803,67300001.0
2006-03-23 15:03:00,0.6281,0.62821,0.6281,0.62821,105099998.0
2006-03-23 15:04:00,0.6282,0.62825,0.62815,0.62825,94499999.0
2006-03-23 15:05:00,0.62817,0.62819,0.62807,0.62814,55200000.0
2006-03-23 15:06:00,0.62817,0.62818,0.62805,0.62816,162999999.0
2006-03-23 15:07:00,0.62817,0.62817,0.62809,0.62809,64600001.0
2006-03-23 15:08:00,0.62805,0.62814,0.62791,0.62791,155099996.0
2006-03-23 15:09:00,0.62812,0.6282,0.62807,0.62807,111099999.0
2006-03-23 15:10:00,0.62811,0.62817,0.6281,0.6281,58300000.0
2006-03-23 15:11:00,0.62805,0.62817,0.62805,0.62808,42600000.0
2006-03-23 15:12:00,0.62812,0.62815,0.62807,0.62807,118099999.0
2006-03-23 15:13:00,0.62805,0.62818,0.62805,0.62816,48700000.0
2006-03-23 15:14:00,0.62821,0.62821,0.62803,0.62813,67800000.0
2006-03-23 15:15:00,0.62813,0.62817,0.62807,0.62816,72599999.0
2006-03-23 15:16:00,0.6281,0.62814,0.62805,0.62812,149900001.0
2006-03-23 15:17:00,0.62807,0.62826,0.62807,0.62826,26299999.0
2006-03-23 15:18:00,0.62823,0.62825,0.62815,0.62815,70900001.0
2006-03-23 15:19:00,0.62825,0.62825,0.6282,0.62825,105199998.0
2006-03-23 15:20:00,0.62825,0.62825,0.62817,0.62825,98700000.0
2006-03-23 15:21:00,0.62825,0.62825,0.6282,0.6282,49300000.0
2006-03-23 15:22:00,0.62825,0.62825,0.62825,0.62825,50600000.0
2006-03-23 15:23:00,0.62827,0.62831,0.62825,0.62825,116999997.0
2006-03-23 15:24:00,0.62827,0.62841,0.6282,0.62837,111599999.0
2006-03-23 15:25:00,0.62841,0.62841,0.62825,0.62825,111500000.0
2006-03-23 15:26:00,0.62819,0.62832,0.62819,0.62832,81600000.0
2006-03-23 15:27:00,0.62826,0.62829,0.62818,0.62824,122800001.0
2006-03-23 15:28:00,0.62817,0.62828,0.62808,0.62808,50600001.0
2006-03-23 15:29:00,0.62807,0.62824,0.62807,0.6282,99899999.0
2006-03-23 15:30:00,0.62822,0.62822,0.62808,0.62808,39900000.0
2006-03-23 15:31:00,0.62813,0.62813,0.628,0.62803,76599998.0
2006-03-23 15:32:00,0.628,0.628,0.6279,0.6279,45500000.0
2006-03-23 15:33:00,0.62792,0.62793,0.62792,0.62793,40600001.0
2006-03-23 15:34:00,0.62785,0.628,0.62785,0.62795,68900000.0
2006-03-23 15:35:00,0.62795,0.62795,0.62795,0.62795,20700000.0
2006-03-23 15:36:00,0.62786,0.62786,0.62746,0.62746,63899998.0
2006-03-23 15:37:00,0.62728,0.62728,0.62688,0.62688,32800001.0
2006-03-23 15:38:00,0.62687,0.62701,0.62687,0.62695,85999999.0
2006-03-23 15:39:00,0.62696,0.6272,0.62691,0.6272,104900002.0
2006-03-23 15:40:00,0.6272,0.6272,0.62693,0.62693,72999998.0
2006-03-23 15:41:00,0.62705,0.6271,0.62698,0.62705,50700000.0
2006-03-23 15:42:00,0.62703,0.62717,0.627,0.62708,125400000.0
2006-03-23 15:43:00,0.62711,0.62719,0.62703,0.62716,57500000.0
2006-03-23 15:44:00,0.62733,0.62747,0.62733,0.62747,27800000.0
2006-03-23 15:45:00,0.62745,0.62745,0.62726,0.6273,69400000.0
2006-03-23 15:46:00,0.62738,0.62762,0.62738,0.62742,45600000.0
2006-03-23 15:47:00,0.6275,0.6275,0.62738,0.62738,66999999.0
2006-03-23 15:48:00,0.62722,0.62726,0.62709,0.62726,63700000.0
2006-03-23 15:49:00,0.62725,0.62737,0.62725,0.6273,66000001.0
2006-03-23 15:50:00,0.62729,0.62738,0.62726,0.62738,119200000.0
2006-03-23 15:51:00,0.62726,0.62726,0.6271,0.62715,88100000.0
2006-03-23 15:52:00,0.62707,0.62718,0.62707,0.62711,92500000.0
2006-03-23 15:53:00,0.62705,0.62725,0.62703,0.62725,115600001.0
2006-03-23 15:54:00,0.62732,0.62743,0.62725,0.62725,96399999.0
2006-03-23 15:55:00,0.62724,0.62727,0.62714,0.62714,32600000.0
2006-03-23 15:56:00,0.62714,0.62714,0.62693,0.62702,47500000.0
2006-03-23 15:57:00,0.62709,0.62717,0.62702,0.62702,109599998.0
2006-03-23 15:58:00,0.62712,0.62715,0.62702,0.62702,70500000.0
2006-03-23 15:59:00,0.62705,0.62713,0.627,0.62713,64599999.0
2006-03-23 16:00:00,0.62708,0.62718,0.62708,0.62715,45300000.0
2006-03-23 16:01:00,0.62709,0.62718,0.62708,0.62713,99200001.0
2006-03-23 16:02:00,0.62715,0.62715,0.6271,0.6271,106000001.0
2006-03-23 16:03:00,0.62718,0.62718,0.62709,0.62709,25999999.0
2006-03-23 16:04:00,0.62711,0.62718,0.62699,0.62709,76900000.0
2006-03-23 16:05:00,0.62701,0.62706,0.62689,0.62689,43100000.0
2006-03-23 16:06:00,0.62683,0.62691,0.6268,0.62685,99000001.0
2006-03-23 16:07:00,0.62676,0.62679,0.6267,0.62675,83300002.0
2006-03-23 16:08:00,0.62672,0.62675,0.62638,0.62638,84700000.0
2006-03-23 16:09:00,0.62625,0.6264,0.6262,0.6262,90300000.0
2006-03-23 16:10:00,0.62623,0.62623,0.62594,0.62607,90000002.0
2006-03-23 16:11:00,0.62608,0.62612,0.62598,0.62606,92999998.0
2006-03-23 16:12:00,0.62602,0.62602,0.62593,0.626,64600000.0
2006-03-23 16:13:00,0.62592,0.62592,0.62584,0.62584,65600000.0
2006-03-23 16:14:00,0.62592,0.62605,0.62592,0.62598,42999999.0
2006-03-23 16:15:00,0.62597,0.62609,0.62593,0.62608,135100001.0
2006-03-23 16:16:00,0.62625,0.62625,0.62597,0.62605,53400000.0
2006-03-23 16:17:00,0.62612,0.62645,0.62612,0.62645,65400000.0
2006-03-23 16:18:00,0.62636,0.62648,0.62622,0.62632,104000000.0
2006-03-23 16:19:00,0.62631,0.62636,0.62609,0.62612,159300000.0
2006-03-23 16:20:00,0.62615,0.62628,0.62614,0.62628,43900000.0
2006-03-23 16:21:00,0.62617,0.62627,0.62615,0.6262,108300000.0
2006-03-23 16:22:00,0.62622,0.62627,0.6262,0.6262,132100001.0
2006-03-23 16:23:00,0.62615,0.62623,0.62615,0.6262,37400000.0
2006-03-23 16:24:00,0.62632,0.62632,0.62627,0.62627,50200000.0
2006-03-23 16:25:00,0.62623,0.62625,0.62618,0.62625,101300001.0
2006-03-23 16:26:00,0.62609,0.62622,0.62601,0.62622,82999999.0
2006-03-23 16:27:00,0.62623,0.62623,0.626,0.62603,60500000.0
2006-03-23 16:28:00,0.6257,0.62605,0.6257,0.62593,51899999.0
2006-03-23 16:29:00,0.62593,0.62593,0.62557,0.62558,78400000.0
2006-03-23 16:30:00,0.62551,0.62562,0.62547,0.62547,49900000.0
2006-03-23 16:31:00,0.62534,0.62534,0.62501,0.62502,71100001.0
2006-03-23 16:32:00,0.62498,0.62514,0.62484,0.62513,84600000.0
2006-03-23 16:33:00,0.62523,0.62545,0.62515,0.62542,94800001.0
2006-03-23 16:34:00,0.62538,0.62544,0.62535,0.62535,99900000.0
2006-03-23 16:35:00,0.62545,0.62557,0.6254,0.62543,84300002.0
2006-03-23 16:36:00,0.62539,0.62557,0.62539,0.62555,91600000.0
2006-03-23 16:37:00,0.62544,0.62551,0.6253,0.6253,77300000.0
2006-03-23 16:38:00,0.62535,0.62535,0.62524,0.62525,123500000.0
2006-03-23 16:39:00,0.62529,0.62541,0.62529,0.62535,89300000.0
2006-03-23 16:40:00,0.62527,0.62527,0.62515,0.62519,47800000.0
2006-03-23 16:41:00,0.62523,0.62523,0.62513,0.62519,61600001.0
2006-03-23 16:42:00,0.62521,0.62537,0.62521,0.62537,62100001.0
2006-03-23 16:43:00,0.62536,0.62543,0.62535,0.62535,62100000.0
2006-03-23 16:44:00,0.62543,0.62551,0.62539,0.62539,107900000.0
2006-03-23 16:45:00,0.62547,0.62547,0.62533,0.62534,105200001.0
2006-03-23 16:46:00,0.62547,0.62549,0.62542,0.62544,94200000.0
2006-03-23 16:47:00,0.62553,0.62564,0.62553,0.62559,131700002.0
2006-03-23 16:48:00,0.62562,0.62567,0.62554,0.62567,65500000.0
2006-03-23 16:49:00,0.62568,0.62568,0.62553,0.62557,85300000.0
2006-03-23 16:50:00,0.62557,0.62557,0.62547,0.62547,28500000.0
2006-03-23 16:51:00,0.62563,0.62575,0.62554,0.62564,110400000.0
2006-03-23 16:52:00,0.62592,0.62607,0.62573,0.6258,85200000.0
2006-03-23 16:53:00,0.62579,0.62579,0.62568,0.62571,40700000.0
2006-03-23 16:54:00,0.62567,0.62585,0.62567,0.62585,124300001.0
2006-03-23 16:55:00,0.62593,0.62618,0.62593,0.62613,101600000.0
2006-03-23 16:56:00,0.62611,0.62624,0.62601,0.6261,170500000.0
2006-03-23 16:57:00,0.62607,0.62613,0.62595,0.62613,93800000.0
2006-03-23 16:58:00,0.62618,0.62623,0.62607,0.62609,137999999.0
2006-03-23 16:59:00,0.62601,0.62615,0.62592,0.62614,79299999.0
2006-03-23 17:00:00,0.62608,0.62608,0.62573,0.62573,123699999.0
2006-03-23 17:01:00,0.62573,0.62573,0.62549,0.62552,60400000.0
2006-03-23 17:02:00,0.62545,0.62545,0.62534,0.62539,49300000.0
2006-03-23 17:03:00,0.62545,0.62561,0.62524,0.62561,35800000.0
2006-03-23 17:04:00,0.62567,0.62589,0.62567,0.62589,72100000.0
2006-03-23 17:05:00,0.62584,0.62584,0.62583,0.62583,15100000.0
2006-03-23 17:06:00,0.62563,0.62564,0.62537,0.62552,109899999.0
2006-03-23 17:07:00,0.6256,0.62568,0.6256,0.62568,68300002.0
2006-03-23 17:08:00,0.62572,0.62573,0.62552,0.6256,114000000.0
2006-03-23 17:09:00,0.62565,0.62567,0.62555,0.62567,130699998.0
2006-03-23 17:10:00,0.62548,0.6256,0.62547,0.62547,73200000.0
2006-03-23 17:11:00,0.62533,0.62561,0.62533,0.62552,35499999.0
2006-03-23 17:12:00,0.62545,0.62551,0.62531,0.62535,89199999.0
2006-03-23 17:13:00,0.62537,0.62541,0.6253,0.6253,70099999.0
2006-03-23 17:14:00,0.62527,0.6255,0.62527,0.62537,93700000.0
2006-03-23 17:15:00,0.62535,0.62547,0.62532,0.62532,118100001.0
2006-03-23 17:16:00,0.62531,0.62538,0.62524,0.6253,54500000.0
2006-03-23 17:17:00,0.62522,0.62536,0.62522,0.62533,71399999.0
2006-03-23 17:18:00,0.62538,0.62538,0.62527,0.62533,124700002.0
2006-03-23 17:19:00,0.62536,0.62538,0.62518,0.62518,72700000.0
2006-03-23 17:20:00,0.62528,0.6253,0.6252,0.62528,140600001.0
2006-03-23 17:21:00,0.62527,0.62536,0.62526,0.62526,86199999.0
2006-03-23 17:22:00,0.62511,0.62533,0.62504,0.62514,160099998.0
2006-03-23 17:23:00,0.62508,0.62515,0.62495,0.62515,88800002.0
2006-03-23 17:24:00,0.62518,0.6252,0.6251,0.6252,107899999.0
2006-03-23 17:25:00,0.62516,0.6252,0.62505,0.6252,68599999.0
2006-03-23 17:26:00,0.6252,0.6252,0.62496,0.62496,33900000.0
2006-03-23 17:27:00,0.62505,0.62505,0.62479,0.62485,114099999.0
2006-03-23 17:28:00,0.62494,0.62505,0.6249,0.62492,97500000.0
2006-03-23 17:29:00,0.62484,0.62491,0.62464,0.62488,71000000.0
2006-03-23 17:30:00,0.62479,0.62479,0.62445,0.62458,106800000.0
2006-03-23 17:31:00,0.62459,0.62491,0.62459,0.62491,86899999.0
2006-03-23 17:32:00,0.62501,0.62501,0.6245,0.6245,102800001.0
2006-03-23 17:33:00,0.62477,0.62487,0.62469,0.62476,109400001.0
2006-03-23 17:34:00,0.62476,0.62479,0.62473,0.62476,52300000.0
2006-03-23 17:35:00,0.62478,0.62481,0.62471,0.62471,78600000.0
2006-03-23 17:36:00,0.62465,0.6247,0.62459,0.62465,64500000.0
2006-03-23 17:37:00,0.62456,0.62456,0.62409,0.62409,103600001.0
2006-03-23 17:38:00,0.62388,0.62388,0.62366,0.62372,120400002.0
2006-03-23 17:39:00,0.62379,0.62391,0.62379,0.62388,55100000.0
2006-03-23 17:40:00,0.62368,0.62378,0.62364,0.62373,44400000.0
2006-03-23 17:41:00,0.62393,0.62393,0.62375,0.62375,72600000.0
2006-03-23 17:42:00,0.62368,0.62369,0.62361,0.62369,70299999.0
2006-03-23 17:43:00,0.62368,0.62371,0.62355,0.62355,96600002.0
2006-03-23 17:44:00,0.6236,0.62363,0.62354,0.6236,144600000.0
2006-03-23 17:45:00,0.62363,0.62367,0.62348,0.62362,85400001.0
2006-03-23 17:46:00,0.6236,0.62372,0.6236,0.62372,99100000.0
2006-03-23 17:47:00,0.62342,0.62369,0.62342,0.62349,74900001.0
2006-03-23 17:48:00,0.62337,0.62337,0.62293,0.62295,82000000.0
2006-03-23 17:49:00,0.62291,0.62305,0.6228,0.62305,96499998.0
2006-03-23 17:50:00,0.6231,0.6235,0.6231,0.62347,85900000.0
2006-03-23 17:51:00,0.62347,0.6235,0.6234,0.6234,91699999.0
2006-03-23 17:52:00,0.62349,0.62362,0.62336,0.62348,75599999.0
2006-03-23 17:53:00,0.62347,0.62347,0.62332,0.62343,93800002.0
2006-03-23 17:54:00,0.62328,0.62328,0.62315,0.62328,68499998.0
2006-03-23 17:55:00,0.62315,0.62315,0.623,0.62301,105300002.0
2006-03-23 17:56:00,0.62277,0.62292,0.62262,0.62262,82799999.0
2006-03-23 17:57:00,0.6225,0.62252,0.62243,0.62249,23300000.0
2006-03-23 17:58:00,0.6226,0.6226,0.62243,0.6225,125899999.0
2006-03-23 17:59:00,0.62245,0.62263,0.62245,0.62257,110000001.0
2006-03-23 18:00:00,0.62244,0.62256,0.62241,0.62255,94099999.0
2006-03-23 18:01:00,0.62262,0.62278,0.62259,0.62275,102700000.0
2006-03-23 18:02:00,0.62281,0.62292,0.62267,0.62292,130300000.0
2006-03-23 18:03:00,0.62295,0.62302,0.62291,0.62302,323899999.0
2006-03-23 18:04:00,0.62297,0.62297,0.62269,0.62271,140900000.0
2006-03-23 18:05:00,0.6227,0.6227,0.62243,0.62245,283100001.0
2006-03-23 18:06:00,0.62247,0.62249,0.62232,0.62246,127100003.0
2006-03-23 18:07:00,0.62237,0.62245,0.62218,0.62218,286400000.0
2006-03-23 18:08:00,0.6222,0.6224,0.6222,0.62235,134300001.0
2006-03-23 18:09:00,0.62234,0.62234,0.62198,0.62222,189000001.0
2006-03-23 18:10:00,0.62219,0.62229,0.62215,0.62228,137699999.0
2006-03-23 18:11:00,0.62223,0.62223,0.62212,0.6222,68100000.0
2006-03-23 18:12:00,0.6224,0.62253,0.6224,0.62253,100300002.0
2006-03-23 18:13:00,0.62281,0.62284,0.62281,0.62284,19000000.0
2006-03-23 18:14:00,0.62317,0.62331,0.62306,0.62322,100200000.0
2006-03-23 18:15:00,0.62328,0.62345,0.6232,0.62338,138800001.0
2006-03-23 18:16:00,0.62345,0.62381,0.62345,0.62381,317699999.0
2006-03-23 18:17:00,0.6238,0.6238,0.62362,0.62373,160299998.0
2006-03-23 18:18:00,0.62371,0.62392,0.62363,0.62376,361000000.0
2006-03-23 18:19:00,0.62376,0.624,0.62372,0.62376,230500000.0
2006-03-23 18:20:00,0.6238,0.62396,0.6238,0.6239,82899999.0
2006-03-23 18:21:00,0.6238,0.62381,0.62371,0.62381,201599997.0
2006-03-23 18:22:00,0.62375,0.6238,0.6237,0.62375,79300000.0
2006-03-23 18:23:00,0.62373,0.62382,0.62368,0.62382,268200001.0
2006-03-23 18:24:00,0.62383,0.62396,0.62371,0.62383,227900001.0
2006-03-23 18:25:00,0.62381,0.62388,0.62371,0.62379,150399999.0
2006-03-23 18:26:00,0.6238,0.62394,0.62376,0.62385,150900000.0
2006-03-23 18:27:00,0.62378,0.62383,0.62372,0.62377,229000001.0
2006-03-23 18:28:00,0.62367,0.6237,0.62354,0.62358,181900001.0
2006-03-23 18:29:00,0.6236,0.62372,0.62358,0.62368,235000001.0
2006-03-23 18:30:00,0.62367,0.6237,0.6236,0.6237,96799999.0
2006-03-23 18:31:00,0.62361,0.62368,0.62352,0.62365,257000001.0
2006-03-23 18:32:00,0.62363,0.62365,0.62362,0.62362,58500000.0
2006-03-23 18:33:00,0.62372,0.62379,0.62358,0.62358,273699999.0
2006-03-23 18:34:00,0.62365,0.6237,0.6236,0.62365,97600001.0
2006-03-23 18:35:00,0.62375,0.62381,0.62364,0.62377,126800000.0
2006-03-23 18:36:00,0.62385,0.62395,0.6238,0.6238,208600001.0
2006-03-23 18:37:00,0.6238,0.62438,0.62379,0.62438,112000001.0
2006-03-23 18:38:00,0.62436,0.62436,0.62406,0.62406,178999999.0
2006-03-23 18:39:00,0.62395,0.62406,0.62391,0.624,357699998.0
2006-03-23 18:40:00,0.62402,0.62407,0.62392,0.62407,91600001.0
2006-03-23 18:41:00,0.62394,0.62405,0.62376,0.62385,296299996.0
2006-03-23 18:42:00,0.62395,0.624,0.6239,0.624,104199999.0
2006-03-23 18:43:00,0.62393,0.62406,0.62374,0.6239,657299998.0
2006-03-23 18:44:00,0.62387,0.62387,0.6237,0.62379,298500000.0
2006-03-23 18:45:00,0.62385,0.62385,0.62367,0.62375,492300001.0
2006-03-23 18:46:00,0.62375,0.6238,0.62375,0.62375,161600000.0
2006-03-23 18:47:00,0.62375,0.6238,0.62375,0.6238,185299998.0
2006-03-23 18:48:00,0.6238,0.6238,0.62365,0.62365,121200001.0
2006-03-23 18:49:00,0.62363,0.6238,0.62363,0.62379,120199998.0
2006-03-23 18:50:00,0.62379,0.62379,0.62366,0.62377,102799999.0
2006-03-23 18:51:00,0.6237,0.62387,0.6237,0.62384,125400000.0
2006-03-23 18:52:00,0.62388,0.62391,0.62386,0.62386,109300000.0
2006-03-23 18:53:00,0.62385,0.6239,0.6238,0.6239,90000001.0
2006-03-23 18:54:00,0.62388,0.62388,0.6238,0.6238,48299999.0
2006-03-23 18:55:00,0.62384,0.62384,0.62364,0.6237,156900000.0
2006-03-23 18:56:00,0.62372,0.62372,0.62364,0.62372,132000000.0
2006-03-23 18:57:00,0.62379,0.62384,0.62375,0.62378,124099998.0
2006-03-23 18:58:00,0.62375,0.6238,0.62375,0.6238,107699999.0
2006-03-23 18:59:00,0.62367,0.62379,0.62367,0.62379,181600001.0
2006-03-23 19:00:00,0.62379,0.6238,0.62365,0.62373,172800000.0
2006-03-23 19:01:00,0.6238,0.6238,0.6237,0.6237,54100000.0
2006-03-23 19:02:00,0.62372,0.62372,0.62356,0.62369,96000001.0
2006-03-23 19:03:00,0.62362,0.62369,0.62349,0.62349,170399998.0
2006-03-23 19:04:00,0.62349,0.62367,0.62349,0.6235,215100001.0
2006-03-23 19:05:00,0.62348,0.62366,0.62344,0.62366,70299999.0
2006-03-23 19:06:00,0.62367,0.62367,0.62348,0.6235,178400000.0
2006-03-23 19:07:00,0.62358,0.62369,0.62345,0.6235,254100001.0
2006-03-23 19:08:00,0.62357,0.62357,0.62339,0.62346,132399998.0
2006-03-23 19:09:00,0.6235,0.6235,0.62335,0.62343,89499999.0
2006-03-23 19:10:00,0.62334,0.62334,0.62321,0.62328,55100000.0
2006-03-23 19:11:00,0.62322,0.62328,0.62306,0.62323,95100001.0
2006-03-23 19:12:00,0.62318,0.62325,0.62315,0.6232,51800000.0
2006-03-23 19:13:00,0.62315,0.62325,0.6231,0.6232,84999999.0
2006-03-23 19:14:00,0.62327,0.62335,0.62327,0.6233,55300000.0
2006-03-23 19:15:00,0.6233,0.62335,0.6233,0.6233,101199998.0
2006-03-23 19:16:00,0.62323,0.62341,0.62323,0.62341,54400001.0
2006-03-23 19:17:00,0.62338,0.62349,0.62327,0.62341,98799999.0
2006-03-23 19:18:00,0.62345,0.6235,0.62343,0.6235,41899999.0
2006-03-23 19:19:00,0.62341,0.62354,0.62341,0.62348,100599999.0
2006-03-23 19:20:00,0.62345,0.6235,0.62335,0.62335,139599999.0
2006-03-23 19:21:00,0.62342,0.62362,0.62342,0.62357,151700003.0
2006-03-23 19:22:00,0.62358,0.62363,0.62351,0.62363,89900000.0
2006-03-23 19:23:00,0.62355,0.62365,0.62355,0.6236,63700000.0
2006-03-23 19:24:00,0.62363,0.62364,0.62358,0.62359,104300001.0
2006-03-23 19:25:00,0.62388,0.6243,0.62388,0.62428,61400000.0
2006-03-23 19:26:00,0.62403,0.62403,0.62393,0.62402,79599999.0
2006-03-23 19:27:00,0.62398,0.62399,0.62376,0.62389,157200000.0
2006-03-23 19:28:00,0.62416,0.62416,0.62392,0.62403,155999998.0
2006-03-23 19:29:00,0.62399,0.62399,0.62385,0.6239,116100002.0
2006-03-23 19:30:00,0.62395,0.62395,0.6239,0.62395,72199999.0
2006-03-23 19:31:00,0.62401,0.62401,0.6238,0.62384,69399998.0
2006-03-23 19:32:00,0.62374,0.62374,0.6233,0.6233,169900001.0
2006-03-23 19:33:00,0.6232,0.6233,0.62313,0.6232,62600000.0
2006-03-23 19:34:00,0.62318,0.62328,0.62309,0.62328,124900001.0
2006-03-23 19:35:00,0.62329,0.62331,0.62313,0.62325,214599998.0
2006-03-23 19:36:00,0.62313,0.62324,0.62302,0.62324,188699998.0
2006-03-23 19:37:00,0.62333,0.62343,0.62325,0.62325,74700000.0
2006-03-23 19:38:00,0.6233,0.6233,0.62322,0.62325,109800001.0
2006-03-23 19:39:00,0.6233,0.62333,0.62323,0.62325,182799998.0
2006-03-23 19:40:00,0.62328,0.62328,0.62314,0.62317,107100002.0
2006-03-23 19:41:00,0.62325,0.62335,0.62325,0.62325,87099998.0
2006-03-23 19:42:00,0.62322,0.62328,0.62317,0.62317,81699999.0
2006-03-23 19:43:00,0.6232,0.62325,0.62315,0.62317,131200000.0
2006-03-23 19:44:00,0.6233,0.62338,0.62315,0.6233,171200001.0
2006-03-23 19:45:00,0.62325,0.62345,0.62302,0.62328,76000001.0
2006-03-23 19:46:00,0.62333,0.6234,0.62325,0.62335,110700000.0
2006-03-23 19:47:00,0.62333,0.62333,0.62325,0.62325,70600000.0
2006-03-23 19:48:00,0.6232,0.6233,0.6232,0.62325,59100000.0
2006-03-23 19:49:00,0.62325,0.62342,0.6231,0.6231,88600000.0
2006-03-23 19:50:00,0.62329,0.62337,0.62324,0.6233,69400000.0
2006-03-23 19:51:00,0.62335,0.6234,0.6233,0.62335,134200000.0
2006-03-23 19:52:00,0.62335,0.62345,0.62322,0.62345,184699997.0
2006-03-23 19:53:00,0.6235,0.6235,0.62331,0.62339,131700000.0
2006-03-23 19:54:00,0.6234,0.6235,0.6234,0.62345,138299999.0
2006-03-23 19:55:00,0.62335,0.62345,0.62335,0.62345,189499998.0
2006-03-23 19:56:00,0.62343,0.6235,0.62338,0.6234,236900001.0
2006-03-23 19:57:00,0.62344,0.62344,0.6233,0.62335,149199997.0
2006-03-23 19:58:00,0.6234,0.6234,0.6233,0.62335,196800002.0
2006-03-23 19:59:00,0.62335,0.6234,0.6233,0.6233,77199999.0
2006-03-23 20:00:00,0.62332,0.62343,0.6233,0.62335,282199999.0
2006-03-23 20:01:00,0.62335,0.6234,0.62328,0.62338,124399999.0
2006-03-23 20:02:00,0.6234,0.6234,0.62335,0.62335,92300001.0
2006-03-23 20:03:00,0.62345,0.62345,0.62335,0.62342,93799998.0
2006-03-23 20:04:00,0.6234,0.62345,0.6233,0.6234,155799998.0
2006-03-23 20:05:00,0.62343,0.62345,0.6233,0.62333,169200001.0
2006-03-23 20:06:00,0.62345,0.62345,0.6233,0.6234,336800000.0
2006-03-23 20:07:00,0.62338,0.62343,0.6233,0.6233,147199999.0
2006-03-23 20:08:00,0.62335,0.6234,0.62335,0.62337,75999999.0
2006-03-23 20:09:00,0.62335,0.62345,0.62315,0.62335,102400000.0
2006-03-23 20:10:00,0.6233,0.6234,0.6233,0.62338,171800001.0
2006-03-23 20:11:00,0.62335,0.62337,0.62335,0.62337,78000001.0
2006-03-23 20:12:00,0.6234,0.6234,0.6233,0.62335,48400000.0
2006-03-23 20:13:00,0.62343,0.62345,0.6231,0.62335,67000001.0
2006-03-23 20:14:00,0.62343,0.62345,0.62335,0.62345,109299999.0
2006-03-23 20:15:00,0.62335,0.6234,0.62335,0.6234,61300000.0
2006-03-23 20:16:00,0.6234,0.6235,0.6233,0.6233,385999999.0
2006-03-23 20:17:00,0.62327,0.62343,0.62327,0.6234,179699998.0
2006-03-23 20:18:00,0.62337,0.6234,0.62332,0.6234,117700002.0
2006-03-23 20:19:00,0.6234,0.6234,0.62335,0.6234,79300000.0
2006-03-23 20:20:00,0.62345,0.62345,0.6233,0.62335,47000000.0
2006-03-23 20:21:00,0.62337,0.62345,0.62335,0.6234,78000000.0
2006-03-23 20:22:00,0.6234,0.6234,0.62335,0.6234,129700000.0
2006-03-23 20:23:00,0.6234,0.62345,0.6233,0.62345,75699998.0
2006-03-23 20:24:00,0.6234,0.6234,0.6231,0.6234,119300001.0
2006-03-23 20:25:00,0.6234,0.62343,0.6233,0.62335,99800001.0
2006-03-23 20:26:00,0.6234,0.62345,0.6233,0.62335,131600004.0
2006-03-23 20:27:00,0.62335,0.6234,0.62335,0.6234,74599999.0
2006-03-23 20:28:00,0.6234,0.6234,0.62335,0.6234,98300000.0
2006-03-23 20:29:00,0.6234,0.62345,0.62335,0.6234,242500001.0
2006-03-23 20:30:00,0.6233,0.62345,0.6233,0.6234,328800000.0
2006-03-23 20:31:00,0.62343,0.62343,0.6233,0.6234,187099999.0
2006-03-23 20:32:00,0.6233,0.6234,0.6233,0.62337,90000001.0
2006-03-23 20:33:00,0.62335,0.62343,0.6233,0.62333,184999999.0
2006-03-23 20:34:00,0.6234,0.6234,0.62333,0.6234,133100000.0
2006-03-23 20:35:00,0.6234,0.6234,0.6233,0.62335,78999998.0
2006-03-23 20:36:00,0.62335,0.6235,0.62325,0.6233,137700000.0
2006-03-23 20:37:00,0.62333,0.6235,0.6233,0.62335,160800000.0
2006-03-23 20:38:00,0.62335,0.62338,0.6233,0.62335,154100000.0
2006-03-23 20:39:00,0.62335,0.6234,0.62335,0.6234,67000000.0
2006-03-23 20:40:00,0.62335,0.62345,0.6233,0.62335,239700002.0
2006-03-23 20:41:00,0.62335,0.6234,0.6233,0.6234,155700000.0
2006-03-23 20:42:00,0.62335,0.6234,0.62328,0.62335,72000002.0
2006-03-23 20:43:00,0.62335,0.62345,0.62335,0.62335,172600003.0
2006-03-23 20:44:00,0.6233,0.6234,0.6233,0.6234,8400000.0
2006-03-23 20:45:00,0.62335,0.6234,0.62328,0.6233,30700000.0
2006-03-23 20:46:00,0.6234,0.6234,0.62328,0.62328,60800000.0
2006-03-23 20:47:00,0.62335,0.6234,0.62335,0.62337,84100000.0
2006-03-23 20:48:00,0.6233,0.6234,0.6233,0.6233,77900000.0
2006-03-23 20:49:00,0.6233,0.6234,0.62325,0.62335,125699998.0
2006-03-23 20:50:00,0.62335,0.62338,0.62328,0.6233,169000001.0
2006-03-23 20:51:00,0.6233,0.6234,0.6233,0.62335,71000001.0
2006-03-23 20:52:00,0.62335,0.62345,0.6233,0.6233,99199999.0
2006-03-23 20:53:00,0.6234,0.62345,0.62333,0.62335,210300000.0
2006-03-23 20:54:00,0.62335,0.6234,0.6233,0.6234,185500000.0
2006-03-23 20:55:00,0.6233,0.62335,0.6233,0.62335,35400002.0
2006-03-23 20:56:00,0.62333,0.62345,0.6231,0.62338,132000002.0
2006-03-23 20:57:00,0.62335,0.62345,0.6232,0.62335,117300001.0
2006-03-23 20:58:00,0.62335,0.62345,0.6233,0.6233,278500000.0
2006-03-23 20:59:00,0.62335,0.62345,0.6233,0.62335,181899999.0
2006-03-23 21:00:00,0.62335,0.62338,0.6233,0.62335,266399998.0
2006-03-23 21:01:00,0.62325,0.62337,0.62325,0.62337,101100001.0
2006-03-23 21:02:00,0.62335,0.6234,0.62333,0.62335,85600000.0
2006-03-23 21:03:00,0.6234,0.62345,0.6233,0.62345,133499999.0
2006-03-23 21:04:00,0.6234,0.6234,0.6233,0.62335,66499999.0
2006-03-23 21:05:00,0.6234,0.62345,0.6233,0.62335,143399999.0
2006-03-23 21:06:00,0.6233,0.62345,0.6233,0.62335,72899999.0
2006-03-23 21:07:00,0.6234,0.6234,0.62335,0.62335,69199998.0
2006-03-23 21:08:00,0.62335,0.6234,0.62325,0.62335,136899999.0
2006-03-23 21:09:00,0.62335,0.62345,0.6233,0.6234,110100000.0
2006-03-23 21:10:00,0.62335,0.6234,0.62335,0.6234,78200000.0
2006-03-23 21:11:00,0.62335,0.62335,0.62335,0.62335,10000000.0
2006-03-23 21:12:00,0.6233,0.62343,0.6233,0.6234,140000000.0
2006-03-23 21:13:00,0.62333,0.62338,0.6233,0.62335,51300000.0
2006-03-23 21:14:00,0.6234,0.6234,0.62335,0.62335,89899999.0
2006-03-23 21:15:00,0.62335,0.62345,0.6233,0.62335,149800001.0
2006-03-23 21:16:00,0.6234,0.6234,0.62323,0.6233,106099999.0
2006-03-23 21:17:00,0.6233,0.6234,0.6232,0.6234,227299997.0
2006-03-23 21:18:00,0.6234,0.6234,0.6233,0.62337,181399998.0
2006-03-23 21:19:00,0.6234,0.6234,0.6233,0.62335,124899998.0
2006-03-23 21:20:00,0.6234,0.62345,0.62325,0.6233,202400001.0
2006-03-23 21:21:00,0.6234,0.6234,0.6233,0.6234,93899999.0
2006-03-23 21:22:00,0.6234,0.6234,0.6233,0.62335,105200001.0
2006-03-23 21:23:00,0.6233,0.6234,0.6233,0.6234,129199999.0
2006-03-23 21:24:00,0.6234,0.6234,0.6233,0.62335,87699998.0
2006-03-23 21:25:00,0.62335,0.6234,0.62335,0.6234,174299998.0
2006-03-23 21:26:00,0.62337,0.6234,0.6233,0.6234,126900000.0
2006-03-23 21:27:00,0.62335,0.6234,0.6233,0.6234,112499999.0
2006-03-23 21:28:00,0.6234,0.6234,0.62335,0.62335,59699999.0
2006-03-23 21:29:00,0.62335,0.6234,0.6232,0.6233,98300000.0
2006-03-23 21:30:00,0.62337,0.62345,0.6233,0.6234,152700001.0
2006-03-23 21:31:00,0.6234,0.6234,0.62335,0.62335,40500000.0
2006-03-23 21:32:00,0.62335,0.6234,0.6233,0.6234,22400000.0
2006-03-23 21:33:00,0.6234,0.6234,0.62335,0.6234,113000001.0
2006-03-23 21:34:00,0.6234,0.6234,0.62327,0.62335,96899999.0
2006-03-23 21:35:00,0.62335,0.6234,0.62333,0.62335,217400001.0
2006-03-23 21:36:00,0.62335,0.62345,0.62328,0.6234,231800000.0
2006-03-23 21:37:00,0.62337,0.62345,0.62335,0.6234,180300000.0
2006-03-23 21:38:00,0.6234,0.62345,0.62335,0.62337,98599999.0
2006-03-23 21:39:00,0.62335,0.6234,0.62325,0.62337,97999999.0
2006-03-23 21:40:00,0.6234,0.62345,0.62325,0.62343,133699999.0
2006-03-23 21:41:00,0.62335,0.6234,0.6233,0.6234,150199999.0
2006-03-23 21:42:00,0.62337,0.6234,0.62335,0.6234,111100003.0
2006-03-23 21:43:00,0.62335,0.62345,0.6233,0.6233,74099999.0
2006-03-23 21:44:00,0.6234,0.6234,0.6232,0.6232,49500000.0
2006-03-23 21:45:00,0.62335,0.6234,0.62328,0.62335,116299998.0
2006-03-23 21:46:00,0.62333,0.6234,0.62332,0.62332,89700000.0
2006-03-23 21:47:00,0.62335,0.6234,0.62335,0.6234,68799999.0
2006-03-23 21:48:00,0.6234,0.6234,0.6234,0.6234,30200000.0
2006-03-23 21:49:00,0.62335,0.6234,0.62325,0.62333,78900000.0
2006-03-23 21:50:00,0.6234,0.62345,0.6233,0.62337,66400000.0
2006-03-23 21:51:00,0.62335,0.6234,0.62333,0.6234,121999999.0
2006-03-23 21:52:00,0.62335,0.6235,0.62332,0.6234,102300001.0
2006-03-23 21:53:00,0.6233,0.6234,0.6233,0.6234,63699999.0
2006-03-23 21:54:00,0.6234,0.6234,0.6233,0.62335,86299999.0
2006-03-23 21:55:00,0.62335,0.6234,0.62333,0.62335,69400001.0
2006-03-23 21:56:00,0.6234,0.6234,0.6233,0.6233,83400001.0
2006-03-23 21:57:00,0.62335,0.6234,0.62325,0.62337,155499998.0
2006-03-23 21:58:00,0.62335,0.6234,0.62335,0.6234,51800001.0
2006-03-23 21:59:00,0.62335,0.62345,0.62335,0.62335,72000000.0
2006-03-23 22:00:00,0.62335,0.6234,0.6233,0.6234,101500000.0
2006-03-23 22:01:00,0.62337,0.6234,0.6233,0.62335,46900000.0
2006-03-23 22:02:00,0.6234,0.6234,0.62335,0.62335,78499999.0
2006-03-23 22:03:00,0.6234,0.6234,0.62338,0.62338,46200000.0
2006-03-23 22:04:00,0.62335,0.6234,0.6233,0.62335,98899999.0
2006-03-23 22:05:00,0.6233,0.62345,0.6233,0.62333,116200001.0
2006-03-23 22:06:00,0.6233,0.6235,0.6232,0.62335,83200001.0
2006-03-23 22:07:00,0.62335,0.6234,0.6233,0.6233,114899999.0
2006-03-23 22:08:00,0.62335,0.6235,0.6233,0.6235,62500000.0
2006-03-23 22:09:00,0.6234,0.6234,0.6233,0.62337,68400001.0
2006-03-23 22:10:00,0.62335,0.6234,0.6233,0.62335,54200000.0
2006-03-23 22:11:00,0.62327,0.6234,0.62327,0.6234,109200001.0
2006-03-23 22:12:00,0.62335,0.6234,0.62328,0.62333,121200000.0
2006-03-23 22:13:00,0.62345,0.62345,0.6233,0.62335,146699998.0
2006-03-23 22:14:00,0.6234,0.6234,0.62325,0.62337,50800000.0
2006-03-23 22:15:00,0.62335,0.6234,0.6233,0.6233,119500000.0
2006-03-23 22:16:00,0.62333,0.62343,0.62333,0.62335,35100000.0
2006-03-23 22:17:00,0.6234,0.6234,0.6233,0.6234,101500000.0
2006-03-23 22:18:00,0.6234,0.6234,0.62325,0.62325,69200001.0
2006-03-23 22:19:00,0.62335,0.62345,0.62325,0.62335,75700000.0
2006-03-23 22:20:00,0.6234,0.6234,0.62335,0.62335,81400001.0
2006-03-23 22:21:00,0.6234,0.6234,0.6233,0.62335,103000000.0
2006-03-23 22:22:00,0.62343,0.62343,0.6233,0.6233,62600001.0
2006-03-23 22:23:00,0.6233,0.62345,0.6233,0.6234,76200000.0
2006-03-23 22:24:00,0.6233,0.6234,0.62328,0.6234,180400000.0
2006-03-23 22:25:00,0.6233,0.6234,0.6233,0.62335,115100000.0
2006-03-23 22:26:00,0.62335,0.6234,0.62333,0.6234,99000000.0
2006-03-23 22:27:00,0.6233,0.62345,0.6233,0.62345,83600000.0
2006-03-23 22:28:00,0.62325,0.62337,0.62325,0.62337,65400002.0
2006-03-23 22:29:00,0.62335,0.6234,0.62335,0.62335,40400000.0
2006-03-23 22:30:00,0.6234,0.62345,0.62335,0.6234,144399999.0
2006-03-23 22:31:00,0.6234,0.6234,0.62327,0.62327,41900000.0
2006-03-23 22:32:00,0.6234,0.6234,0.6234,0.6234,24000000.0
2006-03-23 22:33:00,0.62335,0.6234,0.62335,0.6234,93300002.0
2006-03-23 22:34:00,0.62335,0.6234,0.6231,0.62337,117199999.0
2006-03-23 22:35:00,0.62342,0.62342,0.62333,0.62333,109800001.0
2006-03-23 22:36:00,0.62335,0.6234,0.6233,0.62335,144399998.0
2006-03-23 22:37:00,0.62335,0.62335,0.6233,0.62335,114299998.0
2006-03-23 22:38:00,0.62325,0.62335,0.6231,0.62335,108900001.0
2006-03-23 22:39:00,0.62335,0.6234,0.62335,0.6234,14200000.0
2006-03-23 22:40:00,0.62335,0.6234,0.62325,0.6233,105600000.0
2006-03-23 22:41:00,0.62335,0.62335,0.62333,0.62335,29400000.0
2006-03-23 22:42:00,0.62335,0.62343,0.6233,0.62343,103500001.0
2006-03-23 22:43:00,0.62335,0.62345,0.6232,0.62335,172600000.0
2006-03-23 22:44:00,0.6234,0.62343,0.62327,0.62327,134199998.0
2006-03-23 22:45:00,0.62335,0.62345,0.6233,0.62335,205900000.0
2006-03-23 22:46:00,0.62337,0.6234,0.62315,0.6233,252000002.0
2006-03-23 22:47:00,0.6233,0.6234,0.6233,0.62338,70199999.0
2006-03-23 22:48:00,0.62333,0.62345,0.6232,0.62335,96500000.0
2006-03-23 22:49:00,0.62335,0.62335,0.62335,0.62335,58500001.0
2006-03-23 22:50:00,0.6234,0.6234,0.6231,0.62335,213999998.0
2006-03-23 22:51:00,0.62335,0.6234,0.62327,0.6233,178299999.0
2006-03-23 22:52:00,0.62337,0.62337,0.6233,0.62335,74799999.0
2006-03-23 22:53:00,0.6234,0.6234,0.6233,0.6234,85000000.0
2006-03-23 22:54:00,0.62338,0.6234,0.6233,0.6233,92999999.0
2006-03-23 22:55:00,0.6233,0.62345,0.6233,0.6233,87800000.0
2006-03-23 22:56:00,0.6234,0.62342,0.6233,0.62335,90900000.0
2006-03-23 22:57:00,0.62335,0.6235,0.62333,0.62338,165800002.0
2006-03-23 22:58:00,0.62335,0.62345,0.6233,0.62335,74199998.0
2006-03-23 22:59:00,0.6232,0.6234,0.62315,0.62315,230400001.0
2006-03-23 23:00:00,0.6232,0.6234,0.6232,0.62335,107899999.0
2006-03-23 23:01:00,0.62335,0.62343,0.62325,0.6234,59500000.0
2006-03-23 23:02:00,0.62338,0.62338,0.62338,0.62338,19200001.0
2006-03-23 23:03:00,0.6234,0.6234,0.6232,0.62335,73400001.0
2006-03-23 23:04:00,0.62338,0.6234,0.6233,0.6233,78299998.0
2006-03-23 23:05:00,0.62335,0.62353,0.6233,0.6234,124900003.0
2006-03-23 23:06:00,0.6234,0.6234,0.6233,0.6233,69299999.0
2006-03-23 23:07:00,0.6233,0.6234,0.62325,0.62333,74099999.0
2006-03-23 23:08:00,0.62342,0.62342,0.6233,0.62335,76100002.0
2006-03-23 23:09:00,0.6234,0.62348,0.62338,0.6234,74299999.0
2006-03-23 23:10:00,0.62335,0.6234,0.62335,0.62335,104000000.0
2006-03-23 23:11:00,0.6234,0.62345,0.62335,0.62335,79100000.0
2006-03-23 23:12:00,0.6233,0.62342,0.6233,0.62342,63700000.0
2006-03-23 23:13:00,0.6234,0.6234,0.6233,0.62338,37800000.0
2006-03-23 23:14:00,0.62338,0.62345,0.62335,0.62335,44600000.0
2006-03-23 23:15:00,0.62335,0.62335,0.6233,0.6233,94900001.0
2006-03-23 23:16:00,0.62335,0.6234,0.6233,0.6234,33500000.0
2006-03-23 23:17:00,0.62338,0.6234,0.6232,0.62328,74200000.0
2006-03-23 23:18:00,0.62335,0.6234,0.6232,0.6234,49600001.0
2006-03-23 23:19:00,0.6233,0.62335,0.62328,0.62335,85600000.0
2006-03-23 23:20:00,0.6234,0.62345,0.6233,0.6234,120699999.0
2006-03-23 23:21:00,0.6233,0.62335,0.6233,0.62335,52100000.0
2006-03-23 23:22:00,0.6233,0.6234,0.6233,0.6234,81000000.0
2006-03-23 23:23:00,0.62335,0.6234,0.6233,0.6233,81800001.0
2006-03-23 23:24:00,0.6233,0.6234,0.62325,0.6234,77300000.0
2006-03-23 23:25:00,0.62338,0.6234,0.62325,0.6234,107900001.0
2006-03-23 23:26:00,0.62335,0.6234,0.62333,0.6234,105399999.0
2006-03-23 23:27:00,0.6234,0.6234,0.62335,0.62335,64400000.0
2006-03-23 23:28:00,0.62335,0.6234,0.6233,0.6234,61400000.0
2006-03-23 23:29:00,0.6234,0.6234,0.6233,0.62335,53800000.0
2006-03-23 23:30:00,0.6233,0.6234,0.6233,0.6234,79600000.0
2006-03-23 23:31:00,0.62335,0.6234,0.62335,0.62335,73599999.0
2006-03-23 23:32:00,0.6234,0.6234,0.6233,0.62338,60100001.0
2006-03-23 23:33:00,0.6233,0.62343,0.6233,0.62335,89100000.0
2006-03-23 23:34:00,0.62335,0.6234,0.6233,0.62335,54699999.0
2006-03-23 23:35:00,0.6234,0.62345,0.6233,0.62345,53400000.0
2006-03-23 23:36:00,0.62337,0.62345,0.6233,0.6234,98800000.0
2006-03-23 23:37:00,0.6234,0.6234,0.62338,0.6234,51599999.0
2006-03-23 23:38:00,0.6234,0.62345,0.6233,0.6234,98600000.0
2006-03-23 23:39:00,0.6233,0.6234,0.6233,0.62333,96400000.0
2006-03-23 23:40:00,0.6234,0.6234,0.62335,0.62335,12000000.0
2006-03-23 23:41:00,0.6234,0.6234,0.6233,0.6234,56200001.0
2006-03-23 23:42:00,0.6233,0.62335,0.6233,0.62335,27200000.0
2006-03-23 23:43:00,0.6234,0.6234,0.6233,0.6234,83500000.0
2006-03-23 23:44:00,0.6234,0.6234,0.62335,0.62335,42000000.0
2006-03-23 23:45:00,0.62345,0.62345,0.6233,0.62335,52900000.0
2006-03-23 23:46:00,0.62335,0.62345,0.62335,0.6234,89000000.0
2006-03-23 23:47:00,0.6234,0.6234,0.62333,0.62333,31600000.0
2006-03-23 23:48:00,0.6233,0.62335,0.6233,0.6233,51800000.0
2006-03-23 23:49:00,0.6234,0.6234,0.6233,0.62335,76700000.0
2006-03-23 23:50:00,0.6233,0.6234,0.6233,0.6234,21100000.0
2006-03-23 23:51:00,0.62335,0.6234,0.62327,0.6234,74299999.0
2006-03-23 23:52:00,0.6233,0.62345,0.6233,0.62337,117199997.0
2006-03-23 23:53:00,0.62333,0.6234,0.6233,0.62335,40700000.0
2006-03-23 23:54:00,0.62335,0.62345,0.62325,0.6234,75600000.0
2006-03-23 23:55:00,0.6234,0.6234,0.62333,0.62333,86600001.0
2006-03-23 23:56:00,0.6234,0.6234,0.6233,0.62335,97399999.0
2006-03-23 23:57:00,0.62335,0.6234,0.62335,0.62335,113599997.0
2006-03-23 23:58:00,0.62335,0.6234,0.6233,0.6234,30300000.0
2006-03-23 23:59:00,0.6233,0.6234,0.6233,0.6233,124999998.0
2006-03-24 00:00:00,0.62335,0.6234,0.62335,0.62335,65400001.0
2006-03-24 00:01:00,0.62309,0.62331,0.62302,0.62313,85400000.0
2006-03-24 00:02:00,0.6231,0.62343,0.62299,0.62324,100000001.0
2006-03-24 00:03:00,0.62318,0.62345,0.62297,0.62345,107999999.0
2006-03-24 00:04:00,0.62326,0.62363,0.62306,0.6235,74600000.0
2006-03-24 00:05:00,0.62325,0.62341,0.62304,0.62328,166800000.0
2006-03-24 00:06:00,0.62317,0.62363,0.62312,0.6233,78900000.0
2006-03-24 00:07:00,0.62342,0.62361,0.62308,0.62308,114500000.0
2006-03-24 00:08:00,0.62329,0.62339,0.62281,0.62299,111800000.0
2006-03-24 00:09:00,0.62318,0.62342,0.62302,0.62315,107199999.0
2006-03-24 00:10:00,0.62324,0.62366,0.62321,0.62364,99899999.0
2006-03-24 00:11:00,0.62351,0.62371,0.62331,0.62371,74200000.0
2006-03-24 00:12:00,0.62379,0.62414,0.62362,0.62392,102400000.0
2006-03-24 00:13:00,0.62388,0.62415,0.62377,0.62413,93600000.0
2006-03-24 00:14:00,0.62383,0.62442,0.62382,0.62442,94999999.0
2006-03-24 00:15:00,0.62415,0.62435,0.624,0.62429,127000001.0
2006-03-24 00:16:00,0.62419,0.62435,0.62402,0.62417,133199997.0
2006-03-24 00:17:00,0.62438,0.62457,0.62412,0.6242,83600000.0
2006-03-24 00:18:00,0.62416,0.62434,0.624,0.62428,79600000.0
2006-03-24 00:19:00,0.62435,0.62443,0.62411,0.62424,78100001.0
2006-03-24 00:20:00,0.62415,0.62453,0.62412,0.62428,76300000.0
2006-03-24 00:21:00,0.62425,0.62446,0.62412,0.62435,85800001.0
2006-03-24 00:22:00,0.62451,0.62489,0.62433,0.6247,128500000.0
2006-03-24 00:23:00,0.62466,0.62493,0.62451,0.62493,92700003.0
2006-03-24 00:24:00,0.62478,0.62478,0.62425,0.62427,68700000.0
2006-03-24 00:25:00,0.62472,0.62472,0.6242,0.6242,72500000.0
2006-03-24 00:26:00,0.62439,0.62466,0.62439,0.62464,96100000.0
2006-03-24 00:27:00,0.62463,0.62495,0.62433,0.62467,159099999.0
2006-03-24 00:28:00,0.62455,0.62499,0.62452,0.62493,109100000.0
2006-03-24 00:29:00,0.62477,0.62491,0.62464,0.62469,122800000.0
2006-03-24 00:30:00,0.62367,0.62471,0.62367,0.62459,71399999.0
2006-03-24 00:31:00,0.62495,0.62495,0.62466,0.62466,78600000.0
2006-03-24 00:32:00,0.62459,0.62467,0.62443,0.62443,77599999.0
2006-03-24 00:33:00,0.62441,0.62442,0.62421,0.62426,113500000.0
2006-03-24 00:34:00,0.62437,0.62439,0.62428,0.62439,51100000.0
2006-03-24 00:35:00,0.62435,0.62447,0.62425,0.62435,104399998.0
2006-03-24 00:36:00,0.62437,0.62442,0.6243,0.6243,98199999.0
2006-03-24 00:37:00,0.62442,0.62442,0.62416,0.62429,110900002.0
2006-03-24 00:38:00,0.62424,0.6243,0.624,0.62413,174500001.0
2006-03-24 00:39:00,0.62413,0.62413,0.62394,0.62405,85300000.0
2006-03-24 00:40:00,0.624,0.62417,0.624,0.6241,102300000.0
2006-03-24 00:41:00,0.62425,0.62425,0.62391,0.62394,73100001.0
2006-03-24 00:42:00,0.62392,0.62408,0.62392,0.62408,48599999.0
2006-03-24 00:43:00,0.6241,0.6241,0.62394,0.62403,69200000.0
2006-03-24 00:44:00,0.62391,0.62429,0.62361,0.62426,179199996.0
2006-03-24 00:45:00,0.62351,0.62351,0.61929,0.61929,53800001.0
2006-03-24 00:46:00,0.61846,0.61923,0.61846,0.61923,65400000.0
2006-03-24 00:47:00,0.61924,0.61939,0.61857,0.61857,155600000.0
2006-03-24 00:48:00,0.61836,0.6186,0.61836,0.61847,93100000.0
2006-03-24 00:49:00,0.61821,0.61835,0.61801,0.61835,88599998.0
2006-03-24 00:50:00,0.61839,0.61865,0.61839,0.61865,81600001.0
2006-03-24 00:51:00,0.61866,0.61876,0.6186,0.61867,117200000.0
2006-03-24 00:52:00,0.61874,0.61926,0.61874,0.61926,73400001.0
2006-03-24 00:53:00,0.61932,0.61948,0.61928,0.61943,88199999.0
2006-03-24 00:54:00,0.61929,0.61929,0.619,0.61908,125999999.0
2006-03-24 00:55:00,0.61898,0.61898,0.61882,0.61885,77799998.0
2006-03-24 00:56:00,0.61889,0.61893,0.61883,0.61883,43900000.0
2006-03-24 00:57:00,0.61847,0.61847,0.61794,0.61794,72600000.0
2006-03-24 00:58:00,0.61768,0.61768,0.61624,0.61662,105300001.0
2006-03-24 00:59:00,0.61674,0.61683,0.61656,0.61665,80400000.0
2006-03-24 01:00:00,0.61683,0.61693,0.61674,0.61691,69800000.0
2006-03-24 01:01:00,0.61684,0.61684,0.61666,0.61684,39800000.0
2006-03-24 01:02:00,0.61691,0.61694,0.61657,0.61691,157800001.0
2006-03-24 01:03:00,0.61695,0.61697,0.61666,0.61682,158199998.0
2006-03-24 01:04:00,0.61668,0.61668,0.61617,0.61617,52800000.0
2006-03-24 01:05:00,0.61607,0.61631,0.61607,0.61618,74099998.0
2006-03-24 01:06:00,0.6163,0.61638,0.61625,0.61635,107300001.0
2006-03-24 01:07:00,0.61645,0.61666,0.61645,0.61666,47100000.0
2006-03-24 01:08:00,0.61659,0.61668,0.61636,0.6164,73800001.0
2006-03-24 01:09:00,0.61638,0.61638,0.61627,0.61636,129200001.0
2006-03-24 01:10:00,0.61628,0.6164,0.61628,0.6164,71100001.0
2006-03-24 01:11:00,0.61646,0.61667,0.61638,0.61638,80300000.0
2006-03-24 01:12:00,0.61641,0.61656,0.6164,0.6164,117599999.0
2006-03-24 01:13:00,0.61645,0.61645,0.61626,0.61641,94599999.0
2006-03-24 01:14:00,0.61636,0.61658,0.61636,0.61658,60200000.0
2006-03-24 01:15:00,0.61673,0.61687,0.61665,0.61687,123400000.0
2006-03-24 01:16:00,0.61686,0.61693,0.61681,0.61681,54500000.0
2006-03-24 01:17:00,0.61676,0.6169,0.61676,0.61687,90800000.0
2006-03-24 01:18:00,0.61663,0.61669,0.61627,0.6165,158000001.0
2006-03-24 01:19:00,0.61642,0.6166,0.61629,0.61639,155800002.0
2006-03-24 01:20:00,0.61636,0.61636,0.61625,0.61629,98100000.0
2006-03-24 01:21:00,0.6162,0.61631,0.61619,0.61625,82800000.0
2006-03-24 01:22:00,0.6161,0.61648,0.6161,0.61648,63599999.0
2006-03-24 01:23:00,0.61655,0.61662,0.61648,0.61652,121500001.0
2006-03-24 01:24:00,0.6165,0.61655,0.61645,0.61655,42300000.0
2006-03-24 01:25:00,0.6165,0.6165,0.61645,0.6165,46799999.0
2006-03-24 01:26:00,0.61652,0.61652,0.61645,0.61648,58399998.0
2006-03-24 01:27:00,0.61631,0.61631,0.61588,0.61604,105299999.0
2006-03-24 01:28:00,0.61589,0.61592,0.61525,0.61525,150900000.0
2006-03-24 01:29:00,0.61524,0.61525,0.6148,0.61506,83400000.0
2006-03-24 01:30:00,0.61533,0.61576,0.61533,0.61576,127500000.0
2006-03-24 01:31:00,0.61568,0.61568,0.61538,0.61545,111900000.0
2006-03-24 01:32:00,0.61529,0.61533,0.61517,0.61532,117700001.0
2006-03-24 01:33:00,0.61523,0.61523,0.61491,0.61491,83400000.0
2006-03-24 01:34:00,0.61486,0.61486,0.61471,0.61482,78800000.0
2006-03-24 01:35:00,0.61489,0.61528,0.61489,0.61525,95300000.0
2006-03-24 01:36:00,0.61544,0.61555,0.61515,0.61515,121500000.0
2006-03-24 01:37:00,0.61515,0.61533,0.61512,0.61533,28200000.0
2006-03-24 01:38:00,0.61545,0.61572,0.61537,0.61572,95400000.0
2006-03-24 01:39:00,0.61563,0.61587,0.61562,0.61585,62700000.0
2006-03-24 01:40:00,0.61606,0.61606,0.61579,0.61579,84400000.0
2006-03-24 01:41:00,0.616,0.61608,0.61592,0.61596,51800001.0
2006-03-24 01:42:00,0.61593,0.61594,0.61579,0.61589,118300002.0
2006-03-24 01:43:00,0.61595,0.616,0.61583,0.61598,79300000.0
2006-03-24 01:44:00,0.61605,0.61605,0.61595,0.616,48600000.0
2006-03-24 01:45:00,0.61598,0.61603,0.61592,0.61603,71300001.0
2006-03-24 01:46:00,0.61598,0.61609,0.61595,0.616,144200000.0
2006-03-24 01:47:00,0.61603,0.61603,0.61592,0.61593,93799999.0
2006-03-24 01:48:00,0.616,0.61605,0.61595,0.616,52800001.0
2006-03-24 01:49:00,0.61603,0.61607,0.61596,0.616,88100000.0
2006-03-24 01:50:00,0.616,0.616,0.61574,0.61578,54000001.0
2006-03-24 01:51:00,0.61572,0.61572,0.61548,0.61562,86200000.0
2006-03-24 01:52:00,0.61554,0.61555,0.61546,0.61554,67700000.0
2006-03-24 01:53:00,0.61563,0.61563,0.61547,0.61558,68700001.0
2006-03-24 01:54:00,0.61561,0.61595,0.61561,0.61595,51699999.0
2006-03-24 01:55:00,0.61593,0.61598,0.61576,0.61585,129600000.0
2006-03-24 01:56:00,0.61584,0.61584,0.61565,0.61567,79800001.0
2006-03-24 01:57:00,0.61561,0.61579,0.61561,0.61569,58200000.0
2006-03-24 01:58:00,0.61565,0.61575,0.61565,0.61574,56300001.0
2006-03-24 01:59:00,0.61584,0.61594,0.61583,0.6159,77999999.0
2006-03-24 02:00:00,0.61594,0.61602,0.61539,0.61551,187800002.0
2006-03-24 02:01:00,0.61537,0.6154,0.61514,0.6154,81400000.0
2006-03-24 02:02:00,0.61539,0.61549,0.61533,0.61536,116600000.0
2006-03-24 02:03:00,0.61522,0.61541,0.61522,0.61532,105200001.0
2006-03-24 02:04:00,0.61515,0.61515,0.61447,0.61447,88599999.0
2006-03-24 02:05:00,0.61458,0.61462,0.61378,0.61396,127500002.0
2006-03-24 02:06:00,0.61398,0.61402,0.61386,0.614,138300000.0
2006-03-24 02:07:00,0.61393,0.61393,0.61364,0.61364,95899999.0
2006-03-24 02:08:00,0.6136,0.61382,0.6136,0.61373,81400001.0
2006-03-24 02:09:00,0.61365,0.61388,0.61355,0.61381,54000000.0
2006-03-24 02:10:00,0.61397,0.61409,0.61372,0.61409,79300000.0
2006-03-24 02:11:00,0.6144,0.61464,0.61429,0.61458,149499997.0
2006-03-24 02:12:00,0.61459,0.61459,0.61425,0.61425,43900000.0
2006-03-24 02:13:00,0.61409,0.61409,0.61384,0.61384,72300001.0
2006-03-24 02:14:00,0.61393,0.61408,0.61387,0.61408,93299999.0
2006-03-24 02:15:00,0.61404,0.61415,0.61394,0.61406,74999999.0
2006-03-24 02:16:00,0.61406,0.61424,0.61406,0.61424,131100000.0
2006-03-24 02:17:00,0.61432,0.61443,0.61427,0.61436,154600001.0
2006-03-24 02:18:00,0.61421,0.61437,0.61421,0.61435,66100001.0
2006-03-24 02:19:00,0.61444,0.61459,0.61431,0.61431,75799999.0
2006-03-24 02:20:00,0.61428,0.61428,0.61401,0.61413,109499997.0
2006-03-24 02:21:00,0.61424,0.61442,0.61423,0.61441,61400000.0
2006-03-24 02:22:00,0.6144,0.61453,0.61426,0.61453,77900000.0
2006-03-24 02:23:00,0.61446,0.61467,0.61446,0.61452,154300000.0
2006-03-24 02:24:00,0.6146,0.61471,0.61454,0.61457,117400000.0
2006-03-24 02:25:00,0.61463,0.61478,0.61453,0.61469,69400000.0
2006-03-24 02:26:00,0.61487,0.61517,0.61487,0.61498,52700000.0
2006-03-24 02:27:00,0.61504,0.6151,0.61485,0.6151,104399999.0
2006-03-24 02:28:00,0.61508,0.61518,0.61504,0.61505,100300001.0
2006-03-24 02:29:00,0.61496,0.61497,0.6146,0.6146,60700000.0
2006-03-24 02:30:00,0.61458,0.61458,0.61447,0.6145,93799998.0
2006-03-24 02:31:00,0.61454,0.61457,0.61442,0.61449,108999999.0
2006-03-24 02:32:00,0.61423,0.61423,0.61405,0.6141,34800000.0
2006-03-24 02:33:00,0.61397,0.61397,0.61372,0.61372,54000000.0
2006-03-24 02:34:00,0.61352,0.61366,0.61311,0.61327,96599999.0
2006-03-24 02:35:00,0.61337,0.61344,0.6133,0.61339,67900000.0
2006-03-24 02:36:00,0.61347,0.61365,0.61347,0.61352,85799998.0
2006-03-24 02:37:00,0.61358,0.61361,0.61352,0.61358,32500000.0
2006-03-24 02:38:00,0.61362,0.61362,0.61351,0.61351,77299999.0
2006-03-24 02:39:00,0.61344,0.61351,0.6133,0.61337,176400000.0
2006-03-24 02:40:00,0.61334,0.61348,0.61329,0.6134,124700000.0
2006-03-24 02:41:00,0.61344,0.61344,0.61339,0.61339,51000000.0
2006-03-24 02:42:00,0.61354,0.61355,0.61345,0.61346,74600000.0
2006-03-24 02:43:00,0.61353,0.61368,0.61353,0.61368,66900000.0
2006-03-24 02:44:00,0.61383,0.61428,0.61383,0.61428,22700000.0
2006-03-24 02:45:00,0.61452,0.61476,0.61447,0.61447,87700000.0
2006-03-24 02:46:00,0.61429,0.61466,0.61429,0.61462,120500002.0
2006-03-24 02:47:00,0.61478,0.61502,0.61474,0.61483,123900000.0
2006-03-24 02:48:00,0.61473,0.61486,0.61456,0.61486,142499999.0
2006-03-24 02:49:00,0.61481,0.6149,0.61481,0.61485,58700001.0
2006-03-24 02:50:00,0.61496,0.61504,0.61496,0.61504,70200000.0
2006-03-24 02:51:00,0.6151,0.61529,0.61504,0.61517,131599999.0
2006-03-24 02:52:00,0.61522,0.6155,0.61522,0.6155,110900001.0
2006-03-24 02:53:00,0.61557,0.61576,0.61557,0.61563,103300001.0
2006-03-24 02:54:00,0.6156,0.6156,0.61544,0.6155,106300001.0
2006-03-24 02:55:00,0.6155,0.6155,0.61534,0.61534,61399999.0
2006-03-24 02:56:00,0.61535,0.61535,0.61501,0.61505,84500000.0
2006-03-24 02:57:00,0.61506,0.61511,0.61498,0.61498,37500000.0
2006-03-24 02:58:00,0.61492,0.6152,0.61492,0.61515,68300000.0
2006-03-24 02:59:00,0.61524,0.61524,0.6151,0.6151,132300000.0
2006-03-24 03:00:00,0.61508,0.61511,0.61507,0.61507,70399999.0
2006-03-24 03:01:00,0.61506,0.61517,0.615,0.61517,105399999.0
2006-03-24 03:02:00,0.6151,0.61525,0.6151,0.6152,107500000.0
2006-03-24 03:03:00,0.61524,0.61527,0.61512,0.61512,98600000.0
2006-03-24 03:04:00,0.61518,0.61525,0.61514,0.61514,100799998.0
2006-03-24 03:05:00,0.61505,0.61517,0.61504,0.6151,169799997.0
2006-03-24 03:06:00,0.61495,0.615,0.6149,0.615,56000000.0
2006-03-24 03:07:00,0.61491,0.61491,0.61447,0.61447,38799999.0
2006-03-24 03:08:00,0.61416,0.6143,0.61387,0.61387,137500001.0
2006-03-24 03:09:00,0.61393,0.61403,0.61385,0.61403,121099999.0
2006-03-24 03:10:00,0.614,0.61411,0.614,0.61405,92699999.0
2006-03-24 03:11:00,0.61414,0.61437,0.61414,0.61435,52699999.0
2006-03-24 03:12:00,0.61444,0.6147,0.61439,0.6147,63800000.0
2006-03-24 03:13:00,0.61479,0.61479,0.61449,0.61449,75699999.0
2006-03-24 03:14:00,0.61448,0.61453,0.61437,0.61453,52899999.0
2006-03-24 03:15:00,0.61451,0.61451,0.61441,0.61441,120299999.0
2006-03-24 03:16:00,0.61454,0.6148,0.61454,0.61476,61999999.0
2006-03-24 03:17:00,0.61471,0.61481,0.61469,0.61469,47200000.0
2006-03-24 03:18:00,0.61476,0.61514,0.61476,0.61511,71100000.0
2006-03-24 03:19:00,0.61496,0.61524,0.61496,0.61514,114900001.0
2006-03-24 03:20:00,0.61519,0.61523,0.61509,0.61516,125200001.0
2006-03-24 03:21:00,0.61509,0.61511,0.61509,0.61511,19900000.0
2006-03-24 03:22:00,0.61502,0.6154,0.61502,0.6154,42200000.0
2006-03-24 03:23:00,0.6155,0.61556,0.61537,0.61537,57500000.0
2006-03-24 03:24:00,0.61535,0.61543,0.61528,0.61543,60300001.0
2006-03-24 03:25:00,0.61545,0.61571,0.61534,0.61571,73599998.0
2006-03-24 03:26:00,0.61586,0.61597,0.61575,0.61576,99700000.0
2006-03-24 03:27:00,0.61588,0.61605,0.61586,0.61605,81200001.0
2006-03-24 03:28:00,0.61598,0.61598,0.6158,0.61585,121900001.0
2006-03-24 03:29:00,0.6159,0.61603,0.61583,0.61603,43000000.0
2006-03-24 03:30:00,0.61604,0.61615,0.61597,0.61612,85200000.0
2006-03-24 03:31:00,0.61626,0.61642,0.61626,0.61642,127399999.0
2006-03-24 03:32:00,0.61631,0.61631,0.61613,0.61613,63700001.0
2006-03-24 03:33:00,0.61624,0.6163,0.61604,0.61606,119599998.0
2006-03-24 03:34:00,0.6161,0.61625,0.6161,0.61614,93900001.0
2006-03-24 03:35:00,0.61623,0.6163,0.61617,0.61628,98500000.0
2006-03-24 03:36:00,0.6162,0.61632,0.61616,0.61616,81599999.0
2006-03-24 03:37:00,0.61612,0.61624,0.61594,0.61594,81200000.0
2006-03-24 03:38:00,0.61594,0.61605,0.61594,0.61603,54800001.0
2006-03-24 03:39:00,0.61595,0.61595,0.61578,0.61578,50900000.0
2006-03-24 03:40:00,0.61564,0.61564,0.61552,0.61557,69499998.0
2006-03-24 03:41:00,0.61543,0.61574,0.61543,0.61565,62299999.0
2006-03-24 03:42:00,0.61545,0.61573,0.61537,0.61573,99399999.0
2006-03-24 03:43:00,0.61575,0.61586,0.61558,0.61558,51900000.0
2006-03-24 03:44:00,0.61556,0.61565,0.61553,0.61553,75600000.0
2006-03-24 03:45:00,0.61555,0.61559,0.6154,0.61547,108899998.0
2006-03-24 03:46:00,0.61552,0.6156,0.61539,0.61539,86100000.0
2006-03-24 03:47:00,0.61532,0.61551,0.61531,0.61533,101600002.0
2006-03-24 03:48:00,0.61526,0.61541,0.61521,0.61541,94600000.0
2006-03-24 03:49:00,0.61534,0.61543,0.61532,0.61543,124800001.0
2006-03-24 03:50:00,0.6154,0.61542,0.61535,0.61535,107300000.0
2006-03-24 03:51:00,0.6154,0.6154,0.61535,0.61535,89699999.0
2006-03-24 03:52:00,0.61542,0.61548,0.61541,0.61548,83100002.0
2006-03-24 03:53:00,0.61545,0.61553,0.61545,0.61545,97999999.0
2006-03-24 03:54:00,0.61535,0.61553,0.61528,0.61553,72500000.0
2006-03-24 03:55:00,0.61541,0.61547,0.61538,0.61547,111300000.0
2006-03-24 03:56:00,0.61535,0.61538,0.61531,0.61531,94100001.0
2006-03-24 03:57:00,0.61535,0.61555,0.61531,0.61531,80699999.0
2006-03-24 03:58:00,0.61533,0.61533,0.61519,0.61528,162299997.0
2006-03-24 03:59:00,0.61521,0.61521,0.61501,0.61501,55399999.0
2006-03-24 04:00:00,0.615,0.615,0.61495,0.615,77100001.0
2006-03-24 04:01:00,0.61495,0.615,0.6149,0.615,35099999.0
2006-03-24 04:02:00,0.61491,0.61509,0.61484,0.61497,161200000.0
2006-03-24 04:03:00,0.61503,0.61503,0.61493,0.61498,143400000.0
2006-03-24 04:04:00,0.61505,0.6151,0.61505,0.61505,84700000.0
2006-03-24 04:05:00,0.61499,0.61506,0.61499,0.61502,84500000.0
2006-03-24 04:06:00,0.6151,0.6151,0.615,0.61505,167300000.0
2006-03-24 04:07:00,0.61508,0.6151,0.61503,0.61505,92399999.0
2006-03-24 04:08:00,0.61522,0.61522,0.61503,0.61503,79900000.0
2006-03-24 04:09:00,0.61501,0.61504,0.61501,0.61504,15900000.0
2006-03-24 04:10:00,0.61492,0.61506,0.61489,0.615,97600002.0
2006-03-24 04:11:00,0.61505,0.61505,0.615,0.61505,69099999.0
2006-03-24 04:12:00,0.61503,0.61503,0.61491,0.61498,125200000.0
2006-03-24 04:13:00,0.615,0.615,0.61492,0.61492,47100000.0
2006-03-24 04:14:00,0.61498,0.615,0.61485,0.61485,112700000.0
2006-03-24 04:15:00,0.61495,0.61503,0.61495,0.61502,90899999.0
2006-03-24 04:16:00,0.61493,0.61498,0.61489,0.61494,80900000.0
2006-03-24 04:17:00,0.61502,0.61504,0.61495,0.615,72100000.0
2006-03-24 04:18:00,0.61505,0.61505,0.615,0.61505,85299999.0
2006-03-24 04:19:00,0.61495,0.61495,0.61495,0.61495,28700000.0
2006-03-24 04:20:00,0.61499,0.61515,0.61499,0.61515,47900001.0
2006-03-24 04:21:00,0.61522,0.61522,0.61508,0.6151,161799997.0
2006-03-24 04:22:00,0.61509,0.61532,0.61503,0.61503,118799999.0
2006-03-24 04:23:00,0.615,0.615,0.61487,0.61493,69100000.0
2006-03-24 04:24:00,0.61494,0.61507,0.6149,0.61502,103300001.0
2006-03-24 04:25:00,0.61511,0.61511,0.61504,0.61504,18300000.0
2006-03-24 04:26:00,0.61495,0.615,0.6149,0.6149,58900000.0
2006-03-24 04:27:00,0.61502,0.61502,0.61493,0.615,35800000.0
2006-03-24 04:28:00,0.6151,0.6151,0.61495,0.61505,118200001.0
2006-03-24 04:29:00,0.61507,0.61507,0.61505,0.61505,47499999.0
2006-03-24 04:30:00,0.61498,0.61502,0.61491,0.61496,85900000.0
2006-03-24 04:31:00,0.61491,0.61507,0.61491,0.61496,89000000.0
2006-03-24 04:32:00,0.61488,0.61503,0.61488,0.61499,71100000.0
2006-03-24 04:33:00,0.61496,0.61503,0.61495,0.615,106199999.0
2006-03-24 04:34:00,0.61494,0.61494,0.61482,0.61486,64100001.0
2006-03-24 04:35:00,0.6149,0.6149,0.61475,0.6149,73399999.0
2006-03-24 04:36:00,0.61485,0.6149,0.6148,0.61488,71900001.0
2006-03-24 04:37:00,0.61485,0.61485,0.6148,0.6148,23800001.0
2006-03-24 04:38:00,0.6149,0.6149,0.61477,0.6149,48500000.0
2006-03-24 04:39:00,0.61491,0.615,0.61487,0.61492,74500000.0
2006-03-24 04:40:00,0.61492,0.61495,0.6149,0.6149,95500001.0
2006-03-24 04:41:00,0.61492,0.61492,0.61474,0.61477,68500000.0
2006-03-24 04:42:00,0.6148,0.6148,0.6147,0.61478,132300002.0
2006-03-24 04:43:00,0.61474,0.61478,0.61468,0.61478,40999999.0
2006-03-24 04:44:00,0.61468,0.61468,0.6145,0.6145,132100000.0
2006-03-24 04:45:00,0.6145,0.61458,0.61436,0.61456,106399998.0
2006-03-24 04:46:00,0.61458,0.61463,0.61448,0.61448,192099999.0
2006-03-24 04:47:00,0.61449,0.61451,0.61445,0.61445,125900000.0
2006-03-24 04:48:00,0.61445,0.61457,0.61445,0.61457,78300000.0
2006-03-24 04:49:00,0.61458,0.61458,0.61442,0.61452,101199999.0
2006-03-24 04:50:00,0.61459,0.61459,0.61449,0.61452,58400000.0
2006-03-24 04:51:00,0.61454,0.61462,0.61451,0.61451,62199998.0
2006-03-24 04:52:00,0.61454,0.61456,0.61454,0.61454,53399999.0
2006-03-24 04:53:00,0.6144,0.6145,0.61438,0.61449,65300000.0
2006-03-24 04:54:00,0.6145,0.61452,0.61445,0.61452,43800000.0
2006-03-24 04:55:00,0.61453,0.61457,0.61447,0.6145,81400001.0
2006-03-24 04:56:00,0.61447,0.61458,0.61447,0.61455,70200000.0
2006-03-24 04:57:00,0.61455,0.61455,0.6143,0.6145,51200000.0
2006-03-24 04:58:00,0.61445,0.61455,0.61445,0.61445,66200000.0
2006-03-24 04:59:00,0.61455,0.61465,0.61445,0.61455,109900001.0
2006-03-24 05:00:00,0.61455,0.61455,0.61445,0.6145,65800000.0
2006-03-24 05:01:00,0.61446,0.61461,0.61439,0.61458,122199998.0
2006-03-24 05:02:00,0.61462,0.61477,0.61451,0.61477,117000001.0
2006-03-24 05:03:00,0.61484,0.61492,0.61476,0.6149,92100000.0
2006-03-24 05:04:00,0.61499,0.61516,0.61482,0.61501,122799999.0
2006-03-24 05:05:00,0.61498,0.61499,0.61479,0.61479,81100000.0
2006-03-24 05:06:00,0.6149,0.6149,0.6148,0.61485,43100000.0
2006-03-24 05:07:00,0.61485,0.6149,0.61477,0.61485,62900000.0
2006-03-24 05:08:00,0.6148,0.61497,0.6148,0.61485,97800000.0
2006-03-24 05:09:00,0.61488,0.61493,0.61481,0.61493,40699999.0
2006-03-24 05:10:00,0.61492,0.61492,0.61475,0.61475,113599999.0
2006-03-24 05:11:00,0.61478,0.61482,0.61467,0.6148,128000001.0
2006-03-24 05:12:00,0.61481,0.61497,0.61481,0.61488,30200001.0
2006-03-24 05:13:00,0.61495,0.61511,0.61491,0.61511,71400000.0
2006-03-24 05:14:00,0.61515,0.61518,0.6151,0.61513,69300000.0
2006-03-24 05:15:00,0.61502,0.61502,0.61492,0.61492,42900001.0
2006-03-24 05:16:00,0.61488,0.615,0.61488,0.615,103900000.0
2006-03-24 05:17:00,0.61515,0.61521,0.61508,0.61521,108699998.0
2006-03-24 05:18:00,0.61516,0.61531,0.61507,0.61514,102300000.0
2006-03-24 05:19:00,0.61515,0.61523,0.61512,0.61523,67299998.0
2006-03-24 05:20:00,0.61508,0.61518,0.61508,0.61511,54599999.0
2006-03-24 05:21:00,0.61518,0.61523,0.61505,0.61522,53400000.0
2006-03-24 05:22:00,0.61516,0.6152,0.615,0.61507,140800000.0
2006-03-24 05:23:00,0.61495,0.61502,0.61493,0.61496,95400000.0
2006-03-24 05:24:00,0.61513,0.61525,0.61505,0.61525,66600000.0
2006-03-24 05:25:00,0.61515,0.61531,0.61515,0.61531,142100000.0
2006-03-24 05:26:00,0.61529,0.61532,0.61522,0.61532,60700000.0
2006-03-24 05:27:00,0.6153,0.6153,0.6151,0.61515,51599999.0
2006-03-24 05:28:00,0.61516,0.61523,0.61508,0.61523,51800000.0
2006-03-24 05:29:00,0.6152,0.61541,0.61514,0.61541,62600000.0
2006-03-24 05:30:00,0.61536,0.6154,0.61534,0.61535,102400001.0
2006-03-24 05:31:00,0.61535,0.61535,0.61527,0.61532,53800000.0
2006-03-24 05:32:00,0.61526,0.61532,0.61521,0.61522,90999999.0
2006-03-24 05:33:00,0.61524,0.61524,0.61507,0.61507,56500000.0
2006-03-24 05:34:00,0.61513,0.61517,0.61509,0.61515,76299999.0
2006-03-24 05:35:00,0.61513,0.61513,0.61492,0.61492,137799998.0
2006-03-24 05:36:00,0.61498,0.61509,0.6148,0.61501,100499999.0
2006-03-24 05:37:00,0.61502,0.61502,0.61491,0.61491,96400001.0
2006-03-24 05:38:00,0.61492,0.61511,0.6149,0.61511,108700001.0
2006-03-24 05:39:00,0.61507,0.61507,0.61501,0.61507,67000000.0
2006-03-24 05:40:00,0.61513,0.61517,0.615,0.61509,110800001.0
2006-03-24 05:41:00,0.6151,0.61512,0.6151,0.6151,104800001.0
2006-03-24 05:42:00,0.6151,0.61512,0.61491,0.61498,100299999.0
2006-03-24 05:43:00,0.61491,0.61503,0.61488,0.61503,62299999.0
2006-03-24 05:44:00,0.61501,0.61502,0.61494,0.61498,98899999.0
2006-03-24 05:45:00,0.61506,0.61514,0.61499,0.61514,63000000.0
2006-03-24 05:46:00,0.61518,0.61534,0.61514,0.61524,123899999.0
2006-03-24 05:47:00,0.61528,0.61528,0.61508,0.61508,106300002.0
2006-03-24 05:48:00,0.6153,0.6153,0.6152,0.61527,58900000.0
2006-03-24 05:49:00,0.61528,0.61528,0.61516,0.61528,70600002.0
2006-03-24 05:50:00,0.61527,0.61541,0.61526,0.61526,111299999.0
2006-03-24 05:51:00,0.61544,0.61552,0.61542,0.61542,50200000.0
2006-03-24 05:52:00,0.61556,0.61568,0.61545,0.61558,102399999.0
2006-03-24 05:53:00,0.61568,0.61585,0.61568,0.61578,18300000.0
2006-03-24 05:54:00,0.61577,0.61593,0.61571,0.61575,79299999.0
2006-03-24 05:55:00,0.61576,0.61585,0.61572,0.61582,48700000.0
2006-03-24 05:56:00,0.61577,0.61594,0.61569,0.61594,81400000.0
2006-03-24 05:57:00,0.61588,0.61594,0.61581,0.61586,67900001.0
2006-03-24 05:58:00,0.61591,0.61604,0.61585,0.616,66100001.0
2006-03-24 05:59:00,0.6161,0.6161,0.61582,0.61584,38400000.0
2006-03-24 06:00:00,0.61569,0.6159,0.61569,0.61583,101699999.0
2006-03-24 06:01:00,0.61582,0.61582,0.61565,0.61571,95500000.0
2006-03-24 06:02:00,0.6157,0.61575,0.6156,0.6157,66799999.0
2006-03-24 06:03:00,0.61569,0.61569,0.61566,0.61566,27100000.0
2006-03-24 06:04:00,0.61566,0.61566,0.61547,0.61547,42100000.0
2006-03-24 06:05:00,0.6155,0.6155,0.61524,0.61528,74500000.0
2006-03-24 06:06:00,0.61516,0.61524,0.61506,0.61524,47600000.0
2006-03-24 06:07:00,0.61533,0.61537,0.61527,0.61527,104900000.0
2006-03-24 06:08:00,0.6153,0.6154,0.6153,0.61538,127300001.0
2006-03-24 06:09:00,0.61539,0.6154,0.61527,0.6154,94300000.0
2006-03-24 06:10:00,0.61537,0.61546,0.61526,0.61534,108999996.0
2006-03-24 06:11:00,0.61528,0.61533,0.6152,0.61533,62100000.0
2006-03-24 06:12:00,0.61535,0.61535,0.61525,0.61525,27100000.0
2006-03-24 06:13:00,0.61531,0.61541,0.61531,0.61541,69799998.0
2006-03-24 06:14:00,0.61539,0.61545,0.61539,0.6154,69900001.0
2006-03-24 06:15:00,0.6154,0.61545,0.61535,0.61545,72400002.0
2006-03-24 06:16:00,0.61542,0.61542,0.61523,0.61542,44300000.0
2006-03-24 06:17:00,0.6155,0.61552,0.6154,0.61545,119299998.0
2006-03-24 06:18:00,0.61536,0.61556,0.61536,0.61542,133000000.0
2006-03-24 06:19:00,0.61548,0.61554,0.61548,0.61554,27800000.0
2006-03-24 06:20:00,0.61545,0.6155,0.61545,0.6155,124100001.0
2006-03-24 06:21:00,0.61554,0.61554,0.61547,0.61552,35100000.0
2006-03-24 06:22:00,0.61547,0.61547,0.61547,0.61547,36700000.0
2006-03-24 06:23:00,0.61548,0.61548,0.61521,0.61537,69699999.0
2006-03-24 06:24:00,0.61533,0.61533,0.61516,0.61525,78300000.0
2006-03-24 06:25:00,0.61526,0.61532,0.61522,0.61522,81399999.0
2006-03-24 06:26:00,0.61534,0.61542,0.61529,0.61533,111499998.0
2006-03-24 06:27:00,0.61528,0.61529,0.61518,0.61518,143200000.0
2006-03-24 06:28:00,0.61514,0.61517,0.61511,0.61515,75700000.0
2006-03-24 06:29:00,0.61511,0.61523,0.61511,0.61523,36800000.0
2006-03-24 06:30:00,0.61519,0.61528,0.61516,0.61528,93299999.0
2006-03-24 06:31:00,0.61525,0.61528,0.61516,0.6152,131400000.0
2006-03-24 06:32:00,0.61522,0.61528,0.61516,0.61523,118600002.0
2006-03-24 06:33:00,0.61507,0.61535,0.61507,0.61535,80100001.0
2006-03-24 06:34:00,0.61525,0.61531,0.61525,0.61525,47199999.0
2006-03-24 06:35:00,0.61527,0.61531,0.61521,0.61528,98199999.0
2006-03-24 06:36:00,0.6151,0.61525,0.6151,0.61525,69700000.0
2006-03-24 06:37:00,0.6152,0.61527,0.61516,0.61525,117000000.0
2006-03-24 06:38:00,0.6152,0.61526,0.61517,0.61526,68800000.0
2006-03-24 06:39:00,0.61532,0.61532,0.61518,0.61525,64300000.0
2006-03-24 06:40:00,0.61517,0.61524,0.61517,0.61517,55700000.0
2006-03-24 06:41:00,0.61518,0.6153,0.61515,0.61527,49300000.0
2006-03-24 06:42:00,0.61516,0.61536,0.61516,0.61536,55100001.0
2006-03-24 06:43:00,0.6153,0.61534,0.61527,0.6153,104700001.0
2006-03-24 06:44:00,0.61525,0.61533,0.6152,0.61533,123500000.0
2006-03-24 06:45:00,0.61527,0.61531,0.61518,0.61518,110999999.0
2006-03-24 06:46:00,0.61534,0.61539,0.61524,0.61535,144799999.0
2006-03-24 06:47:00,0.61533,0.61544,0.6153,0.61535,166300000.0
2006-03-24 06:48:00,0.61534,0.6154,0.61527,0.6154,75000002.0
2006-03-24 06:49:00,0.6153,0.61539,0.6153,0.61533,38800000.0
2006-03-24 06:50:00,0.61532,0.61532,0.61527,0.6153,33900000.0
2006-03-24 06:51:00,0.61538,0.61538,0.6153,0.6153,46100000.0
2006-03-24 06:52:00,0.61529,0.61535,0.61521,0.61535,158200000.0
2006-03-24 06:53:00,0.6153,0.6154,0.61513,0.61527,52300000.0
2006-03-24 06:54:00,0.61531,0.61534,0.61523,0.61526,123300001.0
2006-03-24 06:55:00,0.61526,0.61537,0.61525,0.61528,88800001.0
2006-03-24 06:56:00,0.61528,0.61528,0.61512,0.61515,82299998.0
2006-03-24 06:57:00,0.6152,0.61528,0.61509,0.61528,148400000.0
2006-03-24 06:58:00,0.61512,0.61512,0.61487,0.61498,91699999.0
2006-03-24 06:59:00,0.61484,0.61498,0.61484,0.61498,96199999.0
2006-03-24 07:00:00,0.61492,0.615,0.61492,0.615,7200000.0
2006-03-24 07:01:00,0.61496,0.61508,0.61496,0.61508,78499999.0
2006-03-24 07:02:00,0.61506,0.61508,0.61493,0.61504,110000000.0
2006-03-24 07:03:00,0.6151,0.6151,0.61505,0.61505,46199999.0
2006-03-24 07:04:00,0.61509,0.61509,0.61503,0.61507,69000000.0
2006-03-24 07:05:00,0.61505,0.61516,0.61505,0.61505,85199998.0
2006-03-24 07:06:00,0.61488,0.61522,0.61488,0.61516,142600001.0
2006-03-24 07:07:00,0.61522,0.61534,0.61508,0.61531,102700000.0
2006-03-24 07:08:00,0.61539,0.61539,0.61512,0.6153,97800003.0
2006-03-24 07:09:00,0.61524,0.6154,0.61524,0.6154,119200001.0
2006-03-24 07:10:00,0.61533,0.61533,0.61525,0.61525,57700000.0
2006-03-24 07:11:00,0.61499,0.61528,0.61499,0.61527,79000001.0
2006-03-24 07:12:00,0.61527,0.61533,0.61523,0.6153,19100000.0
2006-03-24 07:13:00,0.61539,0.61539,0.61532,0.61535,91700002.0
2006-03-24 07:14:00,0.61535,0.61543,0.61531,0.61543,114600001.0
2006-03-24 07:15:00,0.61535,0.6154,0.61525,0.6153,61600000.0
2006-03-24 07:16:00,0.61532,0.61533,0.61528,0.61529,52400001.0
2006-03-24 07:17:00,0.6153,0.6153,0.6153,0.6153,23000000.0
2006-03-24 07:18:00,0.6153,0.61534,0.61522,0.61532,159199999.0
2006-03-24 07:19:00,0.61523,0.61523,0.61507,0.61507,25500000.0
2006-03-24 07:20:00,0.61512,0.61542,0.61512,0.61542,89699998.0
2006-03-24 07:21:00,0.61527,0.61528,0.61517,0.61517,66100000.0
2006-03-24 07:22:00,0.61517,0.61523,0.61515,0.61521,86299997.0
2006-03-24 07:23:00,0.61516,0.61528,0.61516,0.61528,80400000.0
2006-03-24 07:24:00,0.61525,0.61525,0.6151,0.6151,45800000.0
2006-03-24 07:25:00,0.61525,0.61527,0.61521,0.61523,94700002.0
2006-03-24 07:26:00,0.61515,0.61523,0.6151,0.6151,74600000.0
2006-03-24 07:27:00,0.61518,0.61522,0.61514,0.61522,94499999.0
2006-03-24 07:28:00,0.61515,0.61523,0.61512,0.61512,96000001.0
2006-03-24 07:29:00,0.61521,0.61525,0.61509,0.61525,94300000.0
2006-03-24 07:30:00,0.61519,0.61524,0.61513,0.61524,90600000.0
2006-03-24 07:31:00,0.61522,0.61526,0.61516,0.61526,63600000.0
2006-03-24 07:32:00,0.61522,0.61525,0.61509,0.61509,104000000.0
2006-03-24 07:33:00,0.61511,0.61519,0.61506,0.61512,46300000.0
2006-03-24 07:34:00,0.61486,0.61527,0.61486,0.61513,81400000.0
2006-03-24 07:35:00,0.6149,0.61493,0.6148,0.6148,42500000.0
2006-03-24 07:36:00,0.61479,0.61481,0.61465,0.61478,84899999.0
2006-03-24 07:37:00,0.61485,0.61486,0.61474,0.61478,140299999.0
2006-03-24 07:38:00,0.6148,0.6148,0.6147,0.6148,121599999.0
2006-03-24 07:39:00,0.61476,0.61478,0.61469,0.61469,67500000.0
2006-03-24 07:40:00,0.61465,0.61477,0.61465,0.61477,95599997.0
2006-03-24 07:41:00,0.61478,0.6148,0.6147,0.6148,38300001.0
2006-03-24 07:42:00,0.6147,0.6147,0.61448,0.61448,96299998.0
2006-03-24 07:43:00,0.61446,0.61446,0.61422,0.61422,78700000.0
2006-03-24 07:44:00,0.61437,0.61453,0.61429,0.61432,86600000.0
2006-03-24 07:45:00,0.61438,0.61438,0.61427,0.61427,110100000.0
2006-03-24 07:46:00,0.61432,0.61444,0.61432,0.61444,42300000.0
2006-03-24 07:47:00,0.61453,0.61453,0.61441,0.61445,20700000.0
2006-03-24 07:48:00,0.61443,0.61444,0.61423,0.61435,79700001.0
2006-03-24 07:49:00,0.6144,0.61445,0.61434,0.61444,135099998.0
2006-03-24 07:50:00,0.61436,0.61436,0.61416,0.61423,65300000.0
2006-03-24 07:51:00,0.61423,0.6143,0.61416,0.6142,129400000.0
2006-03-24 07:52:00,0.6143,0.6143,0.61423,0.61425,14000000.0
2006-03-24 07:53:00,0.61429,0.61434,0.61423,0.61423,61299998.0
2006-03-24 07:54:00,0.61423,0.6143,0.61415,0.61423,133000000.0
2006-03-24 07:55:00,0.61425,0.61425,0.6142,0.6142,35699999.0
2006-03-24 07:56:00,0.61422,0.6143,0.61422,0.61425,79900001.0
2006-03-24 07:57:00,0.61423,0.61431,0.61403,0.61431,90999999.0
2006-03-24 07:58:00,0.61439,0.61458,0.61439,0.61444,50300000.0
2006-03-24 07:59:00,0.61465,0.61473,0.61458,0.61458,66099999.0
2006-03-24 08:00:00,0.61435,0.61471,0.61435,0.6146,118200000.0
2006-03-24 08:01:00,0.61472,0.61496,0.6147,0.6149,76500000.0
2006-03-24 08:02:00,0.61492,0.61511,0.61488,0.61497,90599999.0
2006-03-24 08:03:00,0.61493,0.61501,0.61487,0.61501,46200000.0
2006-03-24 08:04:00,0.61507,0.61509,0.61505,0.61509,71699999.0
2006-03-24 08:05:00,0.61511,0.61523,0.61505,0.61505,93100003.0
2006-03-24 08:06:00,0.6151,0.61519,0.61492,0.61511,103499999.0
2006-03-24 08:07:00,0.61494,0.61506,0.61494,0.61505,107500000.0
2006-03-24 08:08:00,0.61503,0.61536,0.61499,0.61536,131099999.0
2006-03-24 08:09:00,0.61543,0.61543,0.61537,0.61538,21400000.0
2006-03-24 08:10:00,0.61547,0.6155,0.6154,0.6154,51200000.0
2006-03-24 08:11:00,0.61548,0.61557,0.6154,0.61546,120400002.0
2006-03-24 08:12:00,0.6155,0.61551,0.61537,0.61542,111499999.0
2006-03-24 08:13:00,0.61541,0.6156,0.61541,0.6156,76999999.0
2006-03-24 08:14:00,0.61557,0.61557,0.6154,0.61551,93200000.0
2006-03-24 08:15:00,0.61548,0.61557,0.61547,0.61555,110600001.0
2006-03-24 08:16:00,0.61555,0.61563,0.6155,0.61563,55099999.0
2006-03-24 08:17:00,0.61565,0.61565,0.61565,0.61565,12800000.0
2006-03-24 08:18:00,0.61559,0.61564,0.61557,0.61557,104099999.0
2006-03-24 08:19:00,0.61555,0.61565,0.61555,0.61557,70300000.0
2006-03-24 08:20:00,0.61564,0.61569,0.61553,0.61559,94699999.0
2006-03-24 08:21:00,0.61548,0.61563,0.61548,0.61562,31500000.0
2006-03-24 08:22:00,0.6157,0.6157,0.61557,0.61557,37000001.0
2006-03-24 08:23:00,0.61568,0.6157,0.61568,0.61568,55700002.0
2006-03-24 08:24:00,0.61583,0.61584,0.61578,0.61582,83499999.0
2006-03-24 08:25:00,0.61573,0.61573,0.61561,0.61561,48800000.0
2006-03-24 08:26:00,0.61576,0.61579,0.61574,0.61577,38200000.0
2006-03-24 08:27:00,0.61587,0.61592,0.61578,0.61586,129000001.0
2006-03-24 08:28:00,0.61588,0.61588,0.61579,0.61582,41199999.0
2006-03-24 08:29:00,0.61583,0.61595,0.61583,0.61585,86899998.0
2006-03-24 08:30:00,0.61582,0.61582,0.61552,0.61552,125999998.0
2006-03-24 08:31:00,0.61566,0.6159,0.61566,0.61586,42700000.0
2006-03-24 08:32:00,0.61589,0.61602,0.61581,0.6159,111399998.0
2006-03-24 08:33:00,0.6159,0.6162,0.61588,0.6162,70199999.0
2006-03-24 08:34:00,0.61618,0.61629,0.61613,0.61617,92700000.0
2006-03-24 08:35:00,0.61609,0.6163,0.61609,0.61611,80100000.0
2006-03-24 08:36:00,0.6162,0.6164,0.61618,0.61618,59700000.0
2006-03-24 08:37:00,0.61633,0.61633,0.61632,0.61632,31500000.0
2006-03-24 08:38:00,0.61627,0.61627,0.61615,0.61615,27100000.0
2006-03-24 08:39:00,0.61623,0.61639,0.61623,0.6163,125899997.0
2006-03-24 08:40:00,0.61642,0.61654,0.61641,0.61647,63600001.0
2006-03-24 08:41:00,0.61643,0.61652,0.61634,0.61652,59100000.0
2006-03-24 08:42:00,0.61647,0.61647,0.61643,0.61643,13800000.0
2006-03-24 08:43:00,0.61625,0.6165,0.61625,0.6165,161599998.0
2006-03-24 08:44:00,0.6164,0.6164,0.6163,0.6163,79299998.0
2006-03-24 08:45:00,0.61638,0.6164,0.61635,0.61635,27900000.0
2006-03-24 08:46:00,0.61642,0.61642,0.61623,0.61625,27600000.0
2006-03-24 08:47:00,0.61625,0.61633,0.61625,0.61633,34300000.0
2006-03-24 08:48:00,0.61625,0.61635,0.61625,0.6163,102400001.0
2006-03-24 08:49:00,0.61626,0.61626,0.61617,0.61617,15000000.0
2006-03-24 08:50:00,0.61618,0.61622,0.61614,0.61619,114899998.0
2006-03-24 08:51:00,0.61612,0.61612,0.61599,0.61599,79700000.0
2006-03-24 08:52:00,0.61603,0.61608,0.61593,0.61608,72800000.0
2006-03-24 08:53:00,0.61612,0.61614,0.61603,0.61603,79299998.0
2006-03-24 08:54:00,0.61605,0.61613,0.61604,0.61608,97200001.0
2006-03-24 08:55:00,0.61614,0.61617,0.61608,0.61613,79099999.0
2006-03-24 08:56:00,0.61606,0.61606,0.61574,0.61577,36700000.0
2006-03-24 08:57:00,0.61597,0.61601,0.6159,0.61595,178799996.0
2006-03-24 08:58:00,0.61601,0.61602,0.61595,0.61595,117599998.0
2006-03-24 08:59:00,0.616,0.616,0.6159,0.616,76499999.0
2006-03-24 09:00:00,0.61597,0.61614,0.61594,0.61594,35400001.0
2006-03-24 09:01:00,0.61598,0.61612,0.61583,0.61594,106500001.0
2006-03-24 09:02:00,0.61595,0.61605,0.61595,0.61597,92400000.0
2006-03-24 09:03:00,0.61588,0.61606,0.61586,0.61606,55799998.0
2006-03-24 09:04:00,0.61615,0.61615,0.61599,0.61611,93100000.0
2006-03-24 09:05:00,0.61608,0.61608,0.61602,0.61602,106100000.0
2006-03-24 09:06:00,0.61593,0.61606,0.61589,0.616,125699997.0
2006-03-24 09:07:00,0.61598,0.61598,0.6159,0.6159,61400000.0
2006-03-24 09:08:00,0.61601,0.61603,0.61592,0.61601,39700000.0
2006-03-24 09:09:00,0.61601,0.61602,0.6159,0.61595,111400001.0
2006-03-24 09:10:00,0.61575,0.61583,0.61538,0.61545,97499999.0
2006-03-24 09:11:00,0.61527,0.61527,0.61464,0.61465,68699998.0
2006-03-24 09:12:00,0.61453,0.61453,0.61431,0.6144,84400000.0
2006-03-24 09:13:00,0.61448,0.61457,0.61439,0.61439,58000000.0
2006-03-24 09:14:00,0.61437,0.6144,0.61421,0.61427,102300001.0
2006-03-24 09:15:00,0.61411,0.61411,0.61354,0.61354,105400000.0
2006-03-24 09:16:00,0.61356,0.61361,0.61345,0.61352,108299999.0
2006-03-24 09:17:00,0.61356,0.61387,0.61356,0.61382,148499999.0
2006-03-24 09:18:00,0.61399,0.614,0.6138,0.61383,92499999.0
2006-03-24 09:19:00,0.61366,0.61366,0.61336,0.61339,81699999.0
2006-03-24 09:20:00,0.61335,0.61349,0.61335,0.61345,62999999.0
2006-03-24 09:21:00,0.61338,0.61341,0.61335,0.61338,38600000.0
2006-03-24 09:22:00,0.61348,0.61371,0.61344,0.6137,104100001.0
2006-03-24 09:23:00,0.61368,0.61383,0.61365,0.61375,85999999.0
2006-03-24 09:24:00,0.61359,0.61383,0.61359,0.61383,113900000.0
2006-03-24 09:25:00,0.61392,0.61413,0.61387,0.61413,51799999.0
2006-03-24 09:26:00,0.6142,0.6142,0.61413,0.61415,93100000.0
2006-03-24 09:27:00,0.61417,0.61417,0.61389,0.61389,47600000.0
2006-03-24 09:28:00,0.61399,0.61408,0.61396,0.61396,78900000.0
2006-03-24 09:29:00,0.61403,0.61409,0.61397,0.61406,57800000.0
2006-03-24 09:30:00,0.61401,0.61401,0.61396,0.61399,39099999.0
2006-03-24 09:31:00,0.61397,0.61405,0.61395,0.61405,53400000.0
2006-03-24 09:32:00,0.61395,0.61395,0.61385,0.61385,23000000.0
2006-03-24 09:33:00,0.6139,0.61401,0.61382,0.61392,89799999.0
2006-03-24 09:34:00,0.61382,0.61382,0.61348,0.61348,73400000.0
2006-03-24 09:35:00,0.61335,0.61335,0.61315,0.61335,87900000.0
2006-03-24 09:36:00,0.61326,0.61349,0.6132,0.61346,72200000.0
2006-03-24 09:37:00,0.61355,0.61355,0.61345,0.61345,92700001.0
2006-03-24 09:38:00,0.61345,0.61345,0.613,0.613,86399999.0
2006-03-24 09:39:00,0.61298,0.61301,0.61282,0.61301,53000000.0
2006-03-24 09:40:00,0.61305,0.61337,0.61305,0.61328,108999999.0
2006-03-24 09:41:00,0.61311,0.61317,0.61283,0.61296,109199999.0
2006-03-24 09:42:00,0.61291,0.61304,0.6128,0.6128,66400000.0
2006-03-24 09:43:00,0.61275,0.61285,0.61251,0.61252,90300000.0
2006-03-24 09:44:00,0.61264,0.61275,0.61262,0.61268,134800001.0
2006-03-24 09:45:00,0.61269,0.61281,0.61265,0.61271,161900001.0
2006-03-24 09:46:00,0.61271,0.61275,0.61254,0.61261,49300000.0
2006-03-24 09:47:00,0.61259,0.61294,0.61259,0.61294,60999999.0
2006-03-24 09:48:00,0.61286,0.61298,0.61276,0.6129,118499998.0
2006-03-24 09:49:00,0.61289,0.61297,0.61289,0.61297,51000000.0
2006-03-24 09:50:00,0.61309,0.61309,0.6126,0.61264,102200000.0
2006-03-24 09:51:00,0.61259,0.61264,0.61247,0.61247,49500000.0
2006-03-24 09:52:00,0.61237,0.61251,0.61235,0.61251,62199999.0
2006-03-24 09:53:00,0.61248,0.61248,0.61247,0.61247,32800000.0
2006-03-24 09:54:00,0.61245,0.61246,0.61214,0.61222,70400000.0
2006-03-24 09:55:00,0.61199,0.61199,0.61174,0.61174,50200000.0
2006-03-24 09:56:00,0.6117,0.61183,0.61158,0.61183,66100000.0
2006-03-24 09:57:00,0.61183,0.61203,0.61183,0.61203,89900000.0
2006-03-24 09:58:00,0.612,0.61213,0.61194,0.61203,130400001.0
2006-03-24 09:59:00,0.61202,0.61217,0.61202,0.61217,41600000.0
2006-03-24 10:00:00,0.61215,0.61215,0.61204,0.61215,71899999.0
2006-03-24 10:01:00,0.6121,0.61224,0.61203,0.61223,110599999.0
2006-03-24 10:02:00,0.61227,0.61246,0.61227,0.61242,146700000.0
2006-03-24 10:03:00,0.61235,0.61235,0.61209,0.61209,111200000.0
2006-03-24 10:04:00,0.61201,0.61201,0.61162,0.61162,50299999.0
2006-03-24 10:05:00,0.61152,0.61164,0.61087,0.61087,47600000.0
2006-03-24 10:06:00,0.61082,0.61082,0.61048,0.61052,96500000.0
2006-03-24 10:07:00,0.61064,0.61074,0.61046,0.61064,76100000.0
2006-03-24 10:08:00,0.61072,0.61078,0.60998,0.60998,85899998.0
2006-03-24 10:09:00,0.60946,0.60971,0.6094,0.60971,111299998.0
2006-03-24 10:10:00,0.60977,0.61014,0.60977,0.61011,61899999.0
2006-03-24 10:11:00,0.61018,0.61032,0.61018,0.61023,65100000.0
2006-03-24 10:12:00,0.61018,0.61034,0.61018,0.6102,81400000.0
2006-03-24 10:13:00,0.60989,0.61002,0.60976,0.60976,93000000.0
2006-03-24 10:14:00,0.60976,0.60995,0.60976,0.60989,97100000.0
2006-03-24 10:15:00,0.60969,0.60998,0.60965,0.60979,94699999.0
2006-03-24 10:16:00,0.60986,0.61002,0.60981,0.60983,81300000.0
2006-03-24 10:17:00,0.60996,0.61007,0.60996,0.60999,58000000.0
2006-03-24 10:18:00,0.60998,0.60998,0.60981,0.60981,85300000.0
2006-03-24 10:19:00,0.60978,0.60997,0.60978,0.60997,90600002.0
2006-03-24 10:20:00,0.60996,0.60996,0.60966,0.60987,57499999.0
2006-03-24 10:21:00,0.61001,0.61036,0.61001,0.61036,43800000.0
2006-03-24 10:22:00,0.61048,0.6107,0.61041,0.61055,66300000.0
2006-03-24 10:23:00,0.61059,0.61059,0.61042,0.61042,171200000.0
2006-03-24 10:24:00,0.61045,0.61057,0.61045,0.61057,83799999.0
2006-03-24 10:25:00,0.61059,0.61073,0.61051,0.61053,78400002.0
2006-03-24 10:26:00,0.61045,0.61069,0.61043,0.61069,112700000.0
2006-03-24 10:27:00,0.61071,0.61081,0.6106,0.61078,88500000.0
2006-03-24 10:28:00,0.61087,0.61111,0.61087,0.61101,51199999.0
2006-03-24 10:29:00,0.61113,0.61117,0.61106,0.61111,60799999.0
2006-03-24 10:30:00,0.61105,0.61105,0.61084,0.61098,152700001.0
2006-03-24 10:31:00,0.61092,0.61102,0.61088,0.61102,81899999.0
2006-03-24 10:32:00,0.61109,0.61133,0.61109,0.61133,84800001.0
2006-03-24 10:33:00,0.6114,0.6114,0.6111,0.6111,42100000.0
2006-03-24 10:34:00,0.61125,0.61154,0.61125,0.61154,82400000.0
2006-03-24 10:35:00,0.61164,0.61169,0.61148,0.61148,62900000.0
2006-03-24 10:36:00,0.61147,0.61147,0.61137,0.61143,131600000.0
2006-03-24 10:37:00,0.6114,0.61153,0.6114,0.61149,102200001.0
2006-03-24 10:38:00,0.6114,0.6114,0.61124,0.6113,89600000.0
2006-03-24 10:39:00,0.61133,0.6116,0.61133,0.61148,123000000.0
2006-03-24 10:40:00,0.61157,0.61157,0.61139,0.61155,85800001.0
2006-03-24 10:41:00,0.61154,0.61198,0.61154,0.61198,101000000.0
2006-03-24 10:42:00,0.612,0.612,0.6117,0.61185,84000001.0
2006-03-24 10:43:00,0.61179,0.61193,0.61179,0.61187,105999999.0
2006-03-24 10:44:00,0.61194,0.61207,0.61188,0.61207,54100000.0
2006-03-24 10:45:00,0.61217,0.61238,0.61216,0.61238,181300003.0
2006-03-24 10:46:00,0.61232,0.61244,0.61232,0.61242,64200000.0
2006-03-24 10:47:00,0.61226,0.61244,0.61223,0.61238,112899999.0
2006-03-24 10:48:00,0.61219,0.61219,0.61195,0.61203,67399999.0
2006-03-24 10:49:00,0.61203,0.61209,0.612,0.612,166799999.0
2006-03-24 10:50:00,0.61202,0.61202,0.61187,0.61193,52599999.0
2006-03-24 10:51:00,0.61194,0.61197,0.61175,0.61197,72100000.0
2006-03-24 10:52:00,0.61188,0.61193,0.61184,0.61191,80500000.0
2006-03-24 10:53:00,0.6118,0.6118,0.61167,0.61177,95000001.0
2006-03-24 10:54:00,0.61171,0.61181,0.61152,0.61165,109800000.0
2006-03-24 10:55:00,0.61163,0.61163,0.61154,0.61154,72800000.0
2006-03-24 10:56:00,0.61148,0.61153,0.61136,0.61136,125100001.0
2006-03-24 10:57:00,0.61139,0.61139,0.61125,0.61126,75499999.0
2006-03-24 10:58:00,0.61124,0.61124,0.61113,0.61121,127899998.0
2006-03-24 10:59:00,0.61124,0.61132,0.6112,0.6112,59900000.0
2006-03-24 11:00:00,0.61115,0.61127,0.61093,0.61122,97100000.0
2006-03-24 11:01:00,0.61132,0.61156,0.61131,0.61154,84999999.0
2006-03-24 11:02:00,0.61168,0.61223,0.61168,0.61222,79500000.0
2006-03-24 11:03:00,0.61227,0.61239,0.61211,0.61232,126000002.0
2006-03-24 11:04:00,0.6123,0.6123,0.61197,0.61197,100899999.0
2006-03-24 11:05:00,0.61205,0.61205,0.61193,0.61195,99100000.0
2006-03-24 11:06:00,0.61187,0.61199,0.61185,0.61197,60600000.0
2006-03-24 11:07:00,0.61199,0.61229,0.61199,0.61229,128200000.0
2006-03-24 11:08:00,0.61225,0.61228,0.61219,0.6122,66100001.0
2006-03-24 11:09:00,0.61215,0.6122,0.61215,0.6122,59700000.0
2006-03-24 11:10:00,0.61215,0.61231,0.61204,0.61228,75000000.0
2006-03-24 11:11:00,0.61231,0.61238,0.61231,0.61238,84999999.0
2006-03-24 11:12:00,0.61234,0.61235,0.61214,0.61234,120399998.0
2006-03-24 11:13:00,0.61234,0.61244,0.61232,0.61243,114000000.0
2006-03-24 11:14:00,0.61245,0.61259,0.61245,0.61255,150000003.0
2006-03-24 11:15:00,0.61257,0.61257,0.61235,0.61235,71800000.0
2006-03-24 11:16:00,0.61231,0.61231,0.61194,0.61205,69700000.0
2006-03-24 11:17:00,0.61205,0.61217,0.61205,0.61215,88399999.0
2006-03-24 11:18:00,0.61218,0.61223,0.61207,0.61223,134900001.0
2006-03-24 11:19:00,0.61218,0.61234,0.61213,0.61227,90399999.0
2006-03-24 11:20:00,0.61224,0.61234,0.61224,0.61232,61599999.0
2006-03-24 11:21:00,0.61233,0.61256,0.61233,0.61236,51100000.0
2006-03-24 11:22:00,0.61233,0.61251,0.61233,0.61244,87200000.0
2006-03-24 11:23:00,0.61253,0.61253,0.61238,0.61238,69800000.0
2006-03-24 11:24:00,0.61238,0.6125,0.61231,0.61236,128800002.0
2006-03-24 11:25:00,0.61236,0.61249,0.61236,0.61236,129400002.0
2006-03-24 11:26:00,0.61238,0.61242,0.61231,0.61231,87800000.0
2006-03-24 11:27:00,0.61231,0.61241,0.61231,0.61234,129699998.0
2006-03-24 11:28:00,0.61235,0.61239,0.61226,0.6123,128199998.0
2006-03-24 11:29:00,0.61235,0.61235,0.61225,0.61225,100200000.0
2006-03-24 11:30:00,0.6123,0.61235,0.6123,0.6123,43600000.0
2006-03-24 11:31:00,0.61235,0.6124,0.6122,0.6122,148100002.0
2006-03-24 11:32:00,0.61225,0.61238,0.61225,0.61228,48499999.0
2006-03-24 11:33:00,0.6123,0.61235,0.61223,0.61235,56900000.0
2006-03-24 11:34:00,0.61232,0.61232,0.61216,0.61221,50100000.0
2006-03-24 11:35:00,0.61229,0.6125,0.61229,0.6125,31400000.0
2006-03-24 11:36:00,0.6125,0.61255,0.61242,0.61255,49400000.0
2006-03-24 11:37:00,0.61256,0.61256,0.61239,0.61239,69800000.0
2006-03-24 11:38:00,0.61253,0.61253,0.61237,0.61239,162800001.0
2006-03-24 11:39:00,0.61245,0.6125,0.61242,0.61245,123899997.0
2006-03-24 11:40:00,0.61242,0.61266,0.61242,0.61263,60000000.0
2006-03-24 11:41:00,0.61244,0.61244,0.61236,0.61236,82100000.0
2006-03-24 11:42:00,0.61235,0.61249,0.61235,0.61244,87300001.0
2006-03-24 11:43:00,0.61245,0.61249,0.61229,0.61229,85300000.0
2006-03-24 11:44:00,0.61226,0.61235,0.61214,0.61232,113000000.0
2006-03-24 11:45:00,0.61235,0.61238,0.61229,0.61229,54800001.0
2006-03-24 11:46:00,0.61236,0.61245,0.61232,0.61243,116999999.0
2006-03-24 11:47:00,0.61255,0.61255,0.6124,0.6124,69400001.0
2006-03-24 11:48:00,0.61239,0.61248,0.61239,0.6124,82500001.0
2006-03-24 11:49:00,0.6125,0.61255,0.61238,0.61255,138700001.0
2006-03-24 11:50:00,0.61254,0.61257,0.61242,0.61247,89000000.0
2006-03-24 11:51:00,0.61252,0.61253,0.61247,0.61247,57300001.0
2006-03-24 11:52:00,0.61246,0.61246,0.61223,0.61239,82100000.0
2006-03-24 11:53:00,0.61235,0.61235,0.61217,0.61221,89900001.0
2006-03-24 11:54:00,0.61229,0.61233,0.61229,0.61233,81599999.0
2006-03-24 11:55:00,0.61222,0.61223,0.61201,0.61201,64600000.0
2006-03-24 11:56:00,0.61195,0.61201,0.61195,0.61197,26700000.0
2006-03-24 11:57:00,0.61188,0.61192,0.61184,0.61187,82500000.0
2006-03-24 11:58:00,0.61185,0.61185,0.61163,0.61163,66799999.0
2006-03-24 11:59:00,0.61167,0.61179,0.61167,0.61179,61700000.0
2006-03-24 12:00:00,0.61175,0.61175,0.61159,0.61166,68499999.0
2006-03-24 12:01:00,0.61167,0.61168,0.61151,0.61158,124100000.0
2006-03-24 12:02:00,0.61153,0.61161,0.61143,0.61149,132699999.0
2006-03-24 12:03:00,0.61144,0.61144,0.61132,0.61136,77500000.0
2006-03-24 12:04:00,0.61136,0.61136,0.61114,0.61123,76700000.0
2006-03-24 12:05:00,0.61125,0.61139,0.61125,0.61138,91700000.0
2006-03-24 12:06:00,0.61135,0.61146,0.61135,0.61137,88700000.0
2006-03-24 12:07:00,0.61125,0.61125,0.61102,0.61102,135900000.0
2006-03-24 12:08:00,0.61095,0.61115,0.61095,0.61108,94099998.0
2006-03-24 12:09:00,0.6111,0.6111,0.61105,0.6111,69200000.0
2006-03-24 12:10:00,0.61107,0.61118,0.611,0.61112,103500000.0
2006-03-24 12:11:00,0.61109,0.61115,0.61101,0.61101,79000000.0
2006-03-24 12:12:00,0.61089,0.61096,0.61065,0.61065,81499996.0
2006-03-24 12:13:00,0.61054,0.61054,0.61021,0.61044,152999996.0
2006-03-24 12:14:00,0.61052,0.61059,0.61052,0.61052,73300000.0
2006-03-24 12:15:00,0.61045,0.61053,0.61039,0.61053,92999999.0
2006-03-24 12:16:00,0.6105,0.61055,0.6105,0.61055,61000000.0
2006-03-24 12:17:00,0.6105,0.6106,0.61047,0.61054,116600000.0
2006-03-24 12:18:00,0.61045,0.61069,0.61045,0.61067,62200000.0
2006-03-24 12:19:00,0.61066,0.61073,0.61065,0.61071,96300003.0
2006-03-24 12:20:00,0.61077,0.61077,0.61064,0.61065,117999998.0
2006-03-24 12:21:00,0.61056,0.61091,0.61056,0.61087,84100000.0
2006-03-24 12:22:00,0.61092,0.61101,0.61088,0.61098,80999999.0
2006-03-24 12:23:00,0.61086,0.61101,0.61085,0.61085,106700000.0
2006-03-24 12:24:00,0.61076,0.61076,0.61066,0.61066,36700000.0
2006-03-24 12:25:00,0.61065,0.61074,0.61062,0.61074,75599998.0
2006-03-24 12:26:00,0.61076,0.61081,0.61068,0.61075,126800000.0
2006-03-24 12:27:00,0.61075,0.6108,0.61075,0.6108,54900002.0
2006-03-24 12:28:00,0.61078,0.61093,0.61078,0.61093,46200000.0
2006-03-24 12:29:00,0.61094,0.61096,0.61094,0.61096,29600000.0
2006-03-24 12:30:00,0.61094,0.61098,0.61093,0.61097,86899999.0
2006-03-24 12:31:00,0.61105,0.61107,0.61085,0.611,71800000.0
2006-03-24 12:32:00,0.6111,0.6111,0.61098,0.611,125500000.0
2006-03-24 12:33:00,0.61105,0.61105,0.61092,0.61092,49300001.0
2006-03-24 12:34:00,0.61099,0.61102,0.61079,0.61092,111100000.0
2006-03-24 12:35:00,0.61092,0.61098,0.61083,0.61098,47199999.0
2006-03-24 12:36:00,0.61099,0.61118,0.61089,0.61109,127100001.0
2006-03-24 12:37:00,0.61108,0.61125,0.61108,0.6112,66500000.0
2006-03-24 12:38:00,0.61121,0.61125,0.61098,0.61125,88900001.0
2006-03-24 12:39:00,0.6112,0.6112,0.61108,0.61115,91400001.0
2006-03-24 12:40:00,0.61111,0.61118,0.61093,0.61118,103300000.0
2006-03-24 12:41:00,0.61105,0.61105,0.61077,0.61077,71300003.0
2006-03-24 12:42:00,0.61095,0.61095,0.61088,0.61091,73400002.0
2006-03-24 12:43:00,0.61098,0.61098,0.61095,0.61097,17600000.0
2006-03-24 12:44:00,0.61088,0.61097,0.61086,0.6109,59600000.0
2006-03-24 12:45:00,0.61095,0.61095,0.61071,0.6109,90699999.0
2006-03-24 12:46:00,0.61088,0.611,0.61088,0.61092,107100002.0
2006-03-24 12:47:00,0.61095,0.61095,0.61095,0.61095,18300000.0
2006-03-24 12:48:00,0.61092,0.61092,0.61073,0.61073,87500001.0
2006-03-24 12:49:00,0.61078,0.61088,0.61078,0.61088,32700000.0
2006-03-24 12:50:00,0.61088,0.61106,0.61086,0.61086,114299997.0
2006-03-24 12:51:00,0.61103,0.61107,0.6109,0.61095,73299999.0
2006-03-24 12:52:00,0.61089,0.61104,0.6108,0.61088,133500002.0
2006-03-24 12:53:00,0.61077,0.61083,0.61067,0.6107,78600000.0
2006-03-24 12:54:00,0.61066,0.61074,0.61066,0.61074,22700000.0
2006-03-24 12:55:00,0.61067,0.61085,0.6106,0.61075,112400000.0
2006-03-24 12:56:00,0.61077,0.61077,0.61066,0.61068,55700000.0
2006-03-24 12:57:00,0.61072,0.61078,0.6106,0.61063,77799999.0
2006-03-24 12:58:00,0.61062,0.61066,0.61047,0.61047,102599998.0
2006-03-24 12:59:00,0.61043,0.61043,0.61027,0.61034,84900001.0
2006-03-24 13:00:00,0.6103,0.61039,0.6103,0.61037,39100000.0
2006-03-24 13:01:00,0.61045,0.61053,0.61045,0.6105,89799999.0
2006-03-24 13:02:00,0.61044,0.61055,0.61034,0.61037,147199999.0
2006-03-24 13:03:00,0.61033,0.61034,0.6102,0.6102,34299999.0
2006-03-24 13:04:00,0.61002,0.61002,0.60992,0.60996,97100000.0
2006-03-24 13:05:00,0.60997,0.60997,0.60983,0.60983,70000000.0
2006-03-24 13:06:00,0.61,0.61034,0.61,0.61029,86900000.0
2006-03-24 13:07:00,0.61019,0.61046,0.61019,0.61036,107900001.0
2006-03-24 13:08:00,0.61013,0.61026,0.60993,0.60993,126100000.0
2006-03-24 13:09:00,0.6101,0.6101,0.60988,0.60988,83799999.0
2006-03-24 13:10:00,0.60995,0.60998,0.60989,0.60989,119700002.0
2006-03-24 13:11:00,0.60986,0.60999,0.60984,0.60984,104000002.0
2006-03-24 13:12:00,0.60999,0.61002,0.60993,0.60998,98799997.0
2006-03-24 13:13:00,0.60987,0.60987,0.60967,0.60975,111899998.0
2006-03-24 13:14:00,0.60954,0.60967,0.6094,0.60949,166700000.0
2006-03-24 13:15:00,0.60949,0.60969,0.60949,0.60969,83200000.0
2006-03-24 13:16:00,0.60968,0.60968,0.60944,0.60947,91399999.0
2006-03-24 13:17:00,0.60948,0.60953,0.60946,0.60948,66400001.0
2006-03-24 13:18:00,0.60947,0.60963,0.60947,0.60947,83799998.0
2006-03-24 13:19:00,0.60941,0.6095,0.60926,0.6095,90099998.0
2006-03-24 13:20:00,0.60952,0.60952,0.60909,0.60909,98899999.0
2006-03-24 13:21:00,0.60914,0.60929,0.60911,0.60911,62900000.0
2006-03-24 13:22:00,0.60908,0.60914,0.60901,0.60908,73900000.0
2006-03-24 13:23:00,0.60892,0.60892,0.60834,0.60834,112599999.0
2006-03-24 13:24:00,0.60822,0.60855,0.60818,0.60818,104900000.0
2006-03-24 13:25:00,0.6084,0.60851,0.6084,0.6085,83100000.0
2006-03-24 13:26:00,0.60854,0.60864,0.60834,0.60857,114200000.0
2006-03-24 13:27:00,0.60861,0.60861,0.60845,0.60845,59700001.0
2006-03-24 13:28:00,0.6085,0.60855,0.60845,0.6085,135499997.0
2006-03-24 13:29:00,0.6085,0.60859,0.60844,0.60859,76000000.0
2006-03-24 13:30:00,0.60853,0.60892,0.60853,0.60892,83900000.0
2006-03-24 13:31:00,0.60906,0.6092,0.60888,0.6092,139000001.0
2006-03-24 13:32:00,0.60907,0.60933,0.60882,0.60933,59200000.0
2006-03-24 13:33:00,0.60962,0.60986,0.60962,0.60966,76000000.0
2006-03-24 13:34:00,0.60955,0.60971,0.60955,0.60968,64500000.0
2006-03-24 13:35:00,0.60978,0.60986,0.60969,0.60983,91700001.0
2006-03-24 13:36:00,0.60982,0.60982,0.6096,0.6096,68900000.0
2006-03-24 13:37:00,0.60953,0.60953,0.60917,0.60921,103800001.0
2006-03-24 13:38:00,0.60913,0.60913,0.60907,0.60912,72400000.0
2006-03-24 13:39:00,0.60907,0.60907,0.609,0.60902,101499999.0
2006-03-24 13:40:00,0.60899,0.60899,0.60884,0.60897,49499999.0
2006-03-24 13:41:00,0.60889,0.60929,0.60886,0.60929,107500000.0
2006-03-24 13:42:00,0.60939,0.60955,0.60936,0.60936,92999999.0
2006-03-24 13:43:00,0.6094,0.6094,0.60934,0.6094,39100000.0
2006-03-24 13:44:00,0.60925,0.60944,0.60922,0.60941,123599998.0
2006-03-24 13:45:00,0.6094,0.60945,0.60935,0.60942,94000001.0
2006-03-24 13:46:00,0.60935,0.6094,0.6093,0.60935,61900000.0
2006-03-24 13:47:00,0.60935,0.60943,0.60935,0.60943,59400000.0
2006-03-24 13:48:00,0.60938,0.60946,0.60933,0.60933,37200000.0
2006-03-24 13:49:00,0.60945,0.60945,0.60939,0.60942,65199999.0
2006-03-24 13:50:00,0.60959,0.60961,0.60946,0.60961,105400000.0
2006-03-24 13:51:00,0.60948,0.60973,0.60943,0.60973,83300000.0
2006-03-24 13:52:00,0.60975,0.60975,0.60956,0.60965,75700000.0
2006-03-24 13:53:00,0.6097,0.6097,0.60957,0.60968,121299999.0
2006-03-24 13:54:00,0.60986,0.6102,0.60986,0.61016,83299998.0
2006-03-24 13:55:00,0.61011,0.61012,0.60989,0.61005,144700000.0
2006-03-24 13:56:00,0.61009,0.61009,0.60971,0.60974,83800000.0
2006-03-24 13:57:00,0.60995,0.60997,0.60987,0.60996,124400001.0
2006-03-24 13:58:00,0.61004,0.61012,0.61004,0.61005,85900000.0
2006-03-24 13:59:00,0.60999,0.61009,0.60999,0.61,84499999.0
2006-03-24 14:00:00,0.60996,0.60998,0.6097,0.60995,73500001.0
2006-03-24 14:01:00,0.61004,0.61012,0.61,0.61001,119100000.0
2006-03-24 14:02:00,0.61005,0.61005,0.60995,0.61,31100000.0
2006-03-24 14:03:00,0.61006,0.61018,0.61005,0.61005,89300000.0
2006-03-24 14:04:00,0.61017,0.61025,0.61012,0.61012,76399998.0
2006-03-24 14:05:00,0.60996,0.60996,0.60977,0.60985,131200000.0
2006-03-24 14:06:00,0.60987,0.60988,0.60978,0.60981,137999998.0
2006-03-24 14:07:00,0.60971,0.60974,0.60955,0.60957,131900000.0
2006-03-24 14:08:00,0.60945,0.60949,0.60935,0.60949,67600000.0
2006-03-24 14:09:00,0.60942,0.60942,0.60927,0.60933,118300000.0
2006-03-24 14:10:00,0.60943,0.60947,0.60943,0.60944,60699999.0
2006-03-24 14:11:00,0.60945,0.60945,0.60928,0.6093,132700000.0
2006-03-24 14:12:00,0.60935,0.6095,0.60927,0.60932,118099999.0
2006-03-24 14:13:00,0.60914,0.60914,0.60887,0.60912,105499999.0
2006-03-24 14:14:00,0.60907,0.60909,0.60898,0.609,93899999.0
2006-03-24 14:15:00,0.60901,0.60918,0.60899,0.60918,87899999.0
2006-03-24 14:16:00,0.60918,0.60923,0.60906,0.6092,76599999.0
2006-03-24 14:17:00,0.60914,0.60923,0.60908,0.60922,94099999.0
2006-03-24 14:18:00,0.60918,0.60945,0.60916,0.60945,156000000.0
2006-03-24 14:19:00,0.60945,0.60953,0.60942,0.60953,123600000.0
2006-03-24 14:20:00,0.60953,0.60963,0.60953,0.60955,131499999.0
2006-03-24 14:21:00,0.60951,0.60962,0.60942,0.60952,130800000.0
2006-03-24 14:22:00,0.60957,0.60983,0.60957,0.6098,58300000.0
2006-03-24 14:23:00,0.60991,0.60997,0.6098,0.60985,119000000.0
2006-03-24 14:24:00,0.60988,0.60995,0.60971,0.60991,125099999.0
2006-03-24 14:25:00,0.61003,0.61032,0.61003,0.61024,122400000.0
2006-03-24 14:26:00,0.61022,0.61038,0.61022,0.61038,103199998.0
2006-03-24 14:27:00,0.61037,0.61042,0.61035,0.61035,64300000.0
2006-03-24 14:28:00,0.61036,0.61048,0.6103,0.61047,96599998.0
2006-03-24 14:29:00,0.61046,0.6107,0.61036,0.61068,130300000.0
2006-03-24 14:30:00,0.6107,0.6107,0.61048,0.61053,93200000.0
2006-03-24 14:31:00,0.61048,0.61058,0.61048,0.61054,78900001.0
2006-03-24 14:32:00,0.61071,0.61114,0.61071,0.61111,145900001.0
2006-03-24 14:33:00,0.61115,0.61115,0.61107,0.61107,66200001.0
2006-03-24 14:34:00,0.61122,0.61127,0.61109,0.61124,34300000.0
2006-03-24 14:35:00,0.61114,0.61115,0.61105,0.61105,68500000.0
2006-03-24 14:36:00,0.61102,0.61102,0.61098,0.611,42099999.0
2006-03-24 14:37:00,0.61113,0.61113,0.61108,0.61113,35700001.0
2006-03-24 14:38:00,0.61113,0.61122,0.6111,0.6112,153699998.0
2006-03-24 14:39:00,0.61107,0.6112,0.61101,0.61113,113100001.0
2006-03-24 14:40:00,0.61105,0.61114,0.61103,0.61109,124899999.0
2006-03-24 14:41:00,0.6111,0.61123,0.61106,0.61121,105299999.0
2006-03-24 14:42:00,0.61124,0.61132,0.61115,0.61122,82800000.0
2006-03-24 14:43:00,0.61115,0.61119,0.61105,0.61117,75000002.0
2006-03-24 14:44:00,0.61104,0.6113,0.61104,0.6113,110100000.0
2006-03-24 14:45:00,0.61119,0.61119,0.61102,0.61116,82500000.0
2006-03-24 14:46:00,0.61125,0.61125,0.61107,0.61107,105000001.0
2006-03-24 14:47:00,0.61105,0.61128,0.61105,0.61123,113299999.0
2006-03-24 14:48:00,0.61138,0.61142,0.61127,0.61127,77800000.0
2006-03-24 14:49:00,0.61123,0.61128,0.61116,0.61118,119100001.0
2006-03-24 14:50:00,0.6112,0.61127,0.61111,0.61127,79000000.0
2006-03-24 14:51:00,0.61118,0.61124,0.61104,0.61124,95899998.0
2006-03-24 14:52:00,0.61131,0.61136,0.61129,0.61129,65000002.0
2006-03-24 14:53:00,0.61137,0.61139,0.6112,0.6112,103699998.0
2006-03-24 14:54:00,0.61133,0.61134,0.61113,0.6113,54299999.0
2006-03-24 14:55:00,0.61126,0.61133,0.61121,0.61127,124200001.0
2006-03-24 14:56:00,0.61137,0.6114,0.61125,0.61135,49600000.0
2006-03-24 14:57:00,0.61133,0.61133,0.61126,0.61128,41800000.0
2006-03-24 14:58:00,0.61124,0.61134,0.6112,0.61131,133000002.0
2006-03-24 14:59:00,0.61142,0.61144,0.61135,0.61144,62999999.0
2006-03-24 15:00:00,0.61148,0.61148,0.61137,0.61142,108900002.0
2006-03-24 15:01:00,0.61149,0.61155,0.61143,0.6115,99300001.0
2006-03-24 15:02:00,0.61153,0.61154,0.61138,0.61146,78200000.0
2006-03-24 15:03:00,0.61155,0.6116,0.6115,0.61158,99000000.0
2006-03-24 15:04:00,0.61157,0.61165,0.61154,0.61158,77800000.0
2006-03-24 15:05:00,0.61152,0.61158,0.61147,0.61152,106500000.0
2006-03-24 15:06:00,0.61151,0.61154,0.6114,0.61143,149399999.0
2006-03-24 15:07:00,0.61144,0.6115,0.61136,0.6115,104200000.0
2006-03-24 15:08:00,0.61146,0.61167,0.61144,0.61145,174700002.0
2006-03-24 15:09:00,0.61169,0.61172,0.61163,0.61163,77400000.0
2006-03-24 15:10:00,0.6116,0.6116,0.61147,0.61147,79700002.0
2006-03-24 15:11:00,0.61137,0.6115,0.61137,0.6114,139100001.0
2006-03-24 15:12:00,0.6115,0.6115,0.61143,0.61145,100000002.0
2006-03-24 15:13:00,0.61145,0.6115,0.6114,0.61147,105999999.0
2006-03-24 15:14:00,0.6115,0.6115,0.61128,0.61145,93900002.0
2006-03-24 15:15:00,0.61152,0.61163,0.61151,0.61162,76000000.0
2006-03-24 15:16:00,0.61155,0.61179,0.61149,0.61179,104599998.0
2006-03-24 15:17:00,0.61193,0.61201,0.6118,0.61182,132799998.0
2006-03-24 15:18:00,0.61189,0.61196,0.61185,0.61185,74599999.0
2006-03-24 15:19:00,0.61192,0.61192,0.61178,0.61178,138800000.0
2006-03-24 15:20:00,0.6117,0.6117,0.61154,0.6116,124999999.0
2006-03-24 15:21:00,0.6116,0.6116,0.61155,0.61155,94500000.0
2006-03-24 15:22:00,0.6116,0.6116,0.6116,0.6116,18800000.0
2006-03-24 15:23:00,0.61153,0.61153,0.61135,0.61136,90600000.0
2006-03-24 15:24:00,0.61148,0.61155,0.61138,0.61152,158999998.0
2006-03-24 15:25:00,0.61163,0.61164,0.61153,0.61153,135500001.0
2006-03-24 15:26:00,0.61145,0.61148,0.61133,0.61144,102999999.0
2006-03-24 15:27:00,0.61139,0.61146,0.61137,0.61138,93700001.0
2006-03-24 15:28:00,0.61129,0.61138,0.61123,0.61128,57600001.0
2006-03-24 15:29:00,0.61127,0.61133,0.61115,0.61125,88100000.0
2006-03-24 15:30:00,0.61123,0.61146,0.61122,0.61145,109600001.0
2006-03-24 15:31:00,0.61153,0.61188,0.6115,0.61188,116100000.0
2006-03-24 15:32:00,0.61187,0.61187,0.61171,0.61175,126899999.0
2006-03-24 15:33:00,0.61166,0.61166,0.61157,0.61157,57400000.0
2006-03-24 15:34:00,0.61158,0.61189,0.61148,0.61184,154800000.0
2006-03-24 15:35:00,0.61173,0.61181,0.61164,0.61172,97100002.0
2006-03-24 15:36:00,0.61174,0.61183,0.61174,0.61176,64000000.0
2006-03-24 15:37:00,0.61173,0.61178,0.61169,0.61171,75200000.0
2006-03-24 15:38:00,0.61186,0.61186,0.61176,0.61183,56300000.0
2006-03-24 15:39:00,0.61184,0.61205,0.61183,0.61205,71600000.0
2006-03-24 15:40:00,0.61207,0.6122,0.61202,0.61202,75899999.0
2006-03-24 15:41:00,0.61221,0.61237,0.6122,0.61233,116099999.0
2006-03-24 15:42:00,0.61223,0.61223,0.61198,0.61204,60400000.0
2006-03-24 15:43:00,0.61213,0.61214,0.61206,0.61207,50600000.0
2006-03-24 15:44:00,0.61211,0.61211,0.61197,0.61208,93400000.0
2006-03-24 15:45:00,0.61199,0.61199,0.61172,0.6119,94000001.0
2006-03-24 15:46:00,0.61189,0.61189,0.61123,0.61123,76900000.0
2006-03-24 15:47:00,0.61123,0.61144,0.61122,0.6113,79599999.0
2006-03-24 15:48:00,0.61126,0.61134,0.611,0.61103,115600001.0
2006-03-24 15:49:00,0.61084,0.61098,0.61071,0.61071,89800000.0
2006-03-24 15:50:00,0.61073,0.61089,0.61041,0.61041,66700000.0
2006-03-24 15:51:00,0.61043,0.61058,0.61026,0.61054,113900001.0
2006-03-24 15:52:00,0.61047,0.6108,0.61047,0.61077,123600000.0
2006-03-24 15:53:00,0.61076,0.61115,0.61076,0.61115,104700000.0
2006-03-24 15:54:00,0.61127,0.61127,0.61123,0.61123,37500000.0
2006-03-24 15:55:00,0.6113,0.61136,0.61122,0.61122,46100000.0
2006-03-24 15:56:00,0.61121,0.61125,0.61102,0.61125,66400000.0
2006-03-24 15:57:00,0.61122,0.61134,0.61122,0.61125,75799999.0
2006-03-24 15:58:00,0.61117,0.61118,0.61108,0.61108,53200000.0
2006-03-24 15:59:00,0.61107,0.61135,0.61107,0.61135,40800000.0
2006-03-24 16:00:00,0.61121,0.61124,0.61118,0.61118,85300000.0
2006-03-24 16:01:00,0.61114,0.61114,0.61095,0.61095,52600000.0
2006-03-24 16:02:00,0.61092,0.61096,0.61087,0.61087,76600000.0
2006-03-24 16:03:00,0.61101,0.61101,0.61081,0.61096,132600001.0
2006-03-24 16:04:00,0.61098,0.61146,0.61098,0.61146,70799999.0
2006-03-24 16:05:00,0.61143,0.61195,0.61143,0.61195,80499999.0
2006-03-24 16:06:00,0.61179,0.61181,0.61166,0.6117,133900000.0
2006-03-24 16:07:00,0.61157,0.61165,0.6115,0.61165,102300000.0
2006-03-24 16:08:00,0.61163,0.61178,0.61156,0.61178,84300000.0
2006-03-24 16:09:00,0.61179,0.61186,0.61176,0.61176,36300001.0
2006-03-24 16:10:00,0.61193,0.61201,0.61182,0.61193,74299999.0
2006-03-24 16:11:00,0.61185,0.61198,0.61173,0.61192,112499998.0
2006-03-24 16:12:00,0.61181,0.61181,0.61164,0.6118,76300000.0
2006-03-24 16:13:00,0.61182,0.61183,0.61141,0.61151,114700001.0
2006-03-24 16:14:00,0.6115,0.61152,0.61136,0.61136,40599999.0
2006-03-24 16:15:00,0.61127,0.61135,0.61116,0.61123,133600000.0
2006-03-24 16:16:00,0.61126,0.61126,0.61088,0.61111,52700000.0
2006-03-24 16:17:00,0.61105,0.61115,0.61105,0.61105,89399998.0
2006-03-24 16:18:00,0.61087,0.61091,0.61075,0.61081,154199998.0
2006-03-24 16:19:00,0.61082,0.61084,0.61058,0.61058,153300000.0
2006-03-24 16:20:00,0.61055,0.61065,0.61052,0.61065,36800000.0
2006-03-24 16:21:00,0.61052,0.61078,0.61048,0.61054,95999998.0
2006-03-24 16:22:00,0.61055,0.61058,0.61051,0.61052,67900001.0
2006-03-24 16:23:00,0.61044,0.61053,0.61044,0.61047,53500000.0
2006-03-24 16:24:00,0.61061,0.61069,0.61055,0.61055,92400001.0
2006-03-24 16:25:00,0.61046,0.61046,0.61036,0.61043,90300002.0
2006-03-24 16:26:00,0.6103,0.6104,0.61027,0.6103,79800001.0
2006-03-24 16:27:00,0.61028,0.61028,0.61009,0.61009,127599998.0
2006-03-24 16:28:00,0.60969,0.61,0.60969,0.60989,141000000.0
2006-03-24 16:29:00,0.60989,0.60999,0.60985,0.60992,106900000.0
2006-03-24 16:30:00,0.60989,0.6101,0.60989,0.60992,115500001.0
2006-03-24 16:31:00,0.60988,0.60993,0.6098,0.60993,93100002.0
2006-03-24 16:32:00,0.60983,0.60983,0.60961,0.60973,82900000.0
2006-03-24 16:33:00,0.6098,0.60983,0.60966,0.60977,152199998.0
2006-03-24 16:34:00,0.60967,0.60969,0.60958,0.60958,55700000.0
2006-03-24 16:35:00,0.60959,0.60972,0.60953,0.60972,159999997.0
2006-03-24 16:36:00,0.60972,0.60987,0.60972,0.60987,55600000.0
2006-03-24 16:37:00,0.60979,0.60997,0.60975,0.60975,77900000.0
2006-03-24 16:38:00,0.60984,0.60984,0.60952,0.60964,95199999.0
2006-03-24 16:39:00,0.60964,0.60964,0.60952,0.60952,68599999.0
2006-03-24 16:40:00,0.60947,0.60949,0.60901,0.60901,86600000.0
2006-03-24 16:41:00,0.60912,0.60923,0.60897,0.60923,149399997.0
2006-03-24 16:42:00,0.60933,0.60937,0.60933,0.60937,16800000.0
2006-03-24 16:43:00,0.60934,0.60934,0.60918,0.60918,102799999.0
2006-03-24 16:44:00,0.60922,0.6093,0.60915,0.60915,79200000.0
2006-03-24 16:45:00,0.60923,0.60923,0.60912,0.60913,102700000.0
2006-03-24 16:46:00,0.60925,0.60925,0.60917,0.60922,107300001.0
2006-03-24 16:47:00,0.60932,0.60952,0.60932,0.60952,86200000.0
2006-03-24 16:48:00,0.60958,0.6096,0.60951,0.6096,101900000.0
2006-03-24 16:49:00,0.6095,0.60963,0.60934,0.60934,78300003.0
2006-03-24 16:50:00,0.60931,0.60933,0.60924,0.60924,84500001.0
2006-03-24 16:51:00,0.60937,0.6094,0.60922,0.60922,128699999.0
2006-03-24 16:52:00,0.60937,0.60947,0.60935,0.60947,101600000.0
2006-03-24 16:53:00,0.60947,0.60949,0.60943,0.60944,45800000.0
2006-03-24 16:54:00,0.60935,0.60944,0.6093,0.60944,152300003.0
2006-03-24 16:55:00,0.60941,0.60947,0.6093,0.60945,96800000.0
2006-03-24 16:56:00,0.60953,0.60964,0.60952,0.60964,73499998.0
2006-03-24 16:57:00,0.60972,0.60983,0.60962,0.60983,81600000.0
2006-03-24 16:58:00,0.60989,0.61014,0.60989,0.61007,92200000.0
2006-03-24 16:59:00,0.61001,0.61017,0.60993,0.61005,115600001.0
2006-03-24 17:00:00,0.61004,0.61045,0.61003,0.61045,116200002.0
2006-03-24 17:01:00,0.6106,0.6106,0.61038,0.61047,101900000.0
2006-03-24 17:02:00,0.61045,0.61045,0.61035,0.61045,62700000.0
2006-03-24 17:03:00,0.61033,0.61053,0.61001,0.61052,144800002.0
2006-03-24 17:04:00,0.61056,0.6107,0.61053,0.61069,88899999.0
2006-03-24 17:05:00,0.61072,0.61118,0.61072,0.61118,78800000.0
2006-03-24 17:06:00,0.61125,0.61157,0.61115,0.61149,122999999.0
2006-03-24 17:07:00,0.61147,0.61151,0.61109,0.6113,150300002.0
2006-03-24 17:08:00,0.61129,0.61134,0.61069,0.61069,62300000.0
2006-03-24 17:09:00,0.61076,0.61101,0.61064,0.61101,68200000.0
2006-03-24 17:10:00,0.61108,0.61117,0.61108,0.61116,21900000.0
2006-03-24 17:11:00,0.61136,0.61137,0.61118,0.61129,98500000.0
2006-03-24 17:12:00,0.61135,0.6116,0.61135,0.61145,123000000.0
2006-03-24 17:13:00,0.61153,0.61175,0.61143,0.61175,80300000.0
2006-03-24 17:14:00,0.61159,0.6116,0.61149,0.61155,74300001.0
2006-03-24 17:15:00,0.61158,0.61161,0.61144,0.61144,125600000.0
2006-03-24 17:16:00,0.61138,0.61154,0.61136,0.61149,125300001.0
2006-03-24 17:17:00,0.61148,0.61184,0.61148,0.61182,77800000.0
2006-03-24 17:18:00,0.61192,0.61192,0.61175,0.61191,81799999.0
2006-03-24 17:19:00,0.61196,0.61198,0.6119,0.61192,65400000.0
2006-03-24 17:20:00,0.61215,0.61224,0.61193,0.61193,58700000.0
2006-03-24 17:21:00,0.61184,0.61192,0.61163,0.61163,17300000.0
2006-03-24 17:22:00,0.61148,0.61149,0.61113,0.61129,85900000.0
2006-03-24 17:23:00,0.61125,0.61139,0.61124,0.61139,56900000.0
2006-03-24 17:24:00,0.61125,0.61125,0.61092,0.61103,108900000.0
2006-03-24 17:25:00,0.61101,0.61138,0.61097,0.61138,101600001.0
2006-03-24 17:26:00,0.61142,0.61173,0.61142,0.61165,112000001.0
2006-03-24 17:27:00,0.61184,0.61225,0.61184,0.61225,116100001.0
2006-03-24 17:28:00,0.61215,0.61215,0.61181,0.61192,108100001.0
2006-03-24 17:29:00,0.61209,0.61222,0.61207,0.61222,83900000.0
2006-03-24 17:30:00,0.61226,0.61226,0.61199,0.61212,94000001.0
2006-03-24 17:31:00,0.6121,0.6123,0.6121,0.6121,114800000.0
2006-03-24 17:32:00,0.6121,0.61222,0.6121,0.6121,109100000.0
2006-03-24 17:33:00,0.61219,0.61219,0.61216,0.61219,54500000.0
2006-03-24 17:34:00,0.61221,0.61224,0.61203,0.61203,110100001.0
2006-03-24 17:35:00,0.61201,0.61201,0.61172,0.61176,111999999.0
2006-03-24 17:36:00,0.61178,0.61188,0.61178,0.61188,60299999.0
2006-03-24 17:37:00,0.61195,0.61218,0.61195,0.61218,62499998.0
2006-03-24 17:38:00,0.61217,0.61217,0.61209,0.6121,51700000.0
2006-03-24 17:39:00,0.61215,0.61239,0.61215,0.61239,77699999.0
2006-03-24 17:40:00,0.61224,0.61259,0.6122,0.61235,148699996.0
2006-03-24 17:41:00,0.61201,0.61201,0.61187,0.61187,35700000.0
2006-03-24 17:42:00,0.61169,0.61196,0.61169,0.61196,62300000.0
2006-03-24 17:43:00,0.61204,0.61233,0.61197,0.61233,70000000.0
2006-03-24 17:44:00,0.61247,0.61248,0.61234,0.6124,167400000.0
2006-03-24 17:45:00,0.61237,0.61237,0.61208,0.61236,71899999.0
2006-03-24 17:46:00,0.6124,0.61256,0.61236,0.61252,110399998.0
2006-03-24 17:47:00,0.61226,0.61259,0.61226,0.61253,138699999.0
2006-03-24 17:48:00,0.61251,0.61251,0.61226,0.61229,100500000.0
2006-03-24 17:49:00,0.61219,0.61223,0.61204,0.61211,77099999.0
2006-03-24 17:50:00,0.61213,0.61232,0.61213,0.61227,98099998.0
2006-03-24 17:51:00,0.61222,0.61244,0.61222,0.61236,123300003.0
2006-03-24 17:52:00,0.61249,0.6125,0.61238,0.61247,51800000.0
2006-03-24 17:53:00,0.61248,0.61249,0.6124,0.61249,124200000.0
2006-03-24 17:54:00,0.61243,0.6126,0.61243,0.6126,95999998.0
2006-03-24 17:55:00,0.61257,0.6126,0.61249,0.61249,84500000.0
2006-03-24 17:56:00,0.61245,0.61273,0.61245,0.61271,78100000.0
2006-03-24 17:57:00,0.61256,0.61267,0.61251,0.61261,101399999.0
2006-03-24 17:58:00,0.61252,0.61252,0.61214,0.61214,117299999.0
2006-03-24 17:59:00,0.6121,0.61221,0.61204,0.61204,119100000.0
2006-03-24 18:00:00,0.61185,0.612,0.61185,0.61191,80500001.0
2006-03-24 18:01:00,0.61192,0.612,0.61187,0.61195,90100000.0
2006-03-24 18:02:00,0.61202,0.61202,0.61193,0.61197,50200000.0
2006-03-24 18:03:00,0.61196,0.61213,0.61195,0.61203,294999999.0
2006-03-24 18:04:00,0.612,0.6121,0.61198,0.61205,227799995.0
2006-03-24 18:05:00,0.6121,0.61213,0.61192,0.61192,317099999.0
2006-03-24 18:06:00,0.612,0.61205,0.61195,0.612,109799999.0
2006-03-24 18:07:00,0.61204,0.61234,0.61204,0.61224,240799998.0
2006-03-24 18:08:00,0.6121,0.61222,0.61204,0.61204,107699999.0
2006-03-24 18:09:00,0.61206,0.6121,0.61188,0.6121,183100001.0
2006-03-24 18:10:00,0.612,0.612,0.61177,0.61185,154800000.0
2006-03-24 18:11:00,0.61186,0.61186,0.61172,0.61178,106799998.0
2006-03-24 18:12:00,0.61189,0.61189,0.61175,0.61183,116199998.0
2006-03-24 18:13:00,0.6119,0.61205,0.61179,0.61196,128500000.0
2006-03-24 18:14:00,0.61193,0.61204,0.61193,0.61203,106200001.0
2006-03-24 18:15:00,0.61199,0.61208,0.61199,0.61208,157400000.0
2006-03-24 18:16:00,0.61208,0.61208,0.61181,0.61189,310800000.0
2006-03-24 18:17:00,0.61175,0.61186,0.61175,0.61178,185500000.0
2006-03-24 18:18:00,0.61167,0.61179,0.61141,0.6116,352500002.0
2006-03-24 18:19:00,0.61142,0.61159,0.61117,0.61117,298900001.0
2006-03-24 18:20:00,0.61118,0.61144,0.61118,0.61144,157100000.0
2006-03-24 18:21:00,0.61143,0.61149,0.6114,0.61143,240199999.0
2006-03-24 18:22:00,0.6114,0.61154,0.61138,0.61152,153700000.0
2006-03-24 18:23:00,0.61172,0.61172,0.61158,0.61168,337199996.0
2006-03-24 18:24:00,0.61167,0.6118,0.61159,0.61173,253699999.0
2006-03-24 18:25:00,0.61172,0.61175,0.61165,0.61167,128299999.0
2006-03-24 18:26:00,0.61166,0.61177,0.61166,0.61174,134599999.0
2006-03-24 18:27:00,0.61169,0.61183,0.61159,0.61165,282799997.0
2006-03-24 18:28:00,0.61158,0.61176,0.6115,0.6117,128900000.0
2006-03-24 18:29:00,0.6119,0.61257,0.61187,0.61209,291699996.0
2006-03-24 18:30:00,0.61207,0.6122,0.61203,0.6122,111099998.0
2006-03-24 18:31:00,0.61221,0.61227,0.61216,0.61221,227099999.0
2006-03-24 18:32:00,0.61222,0.61222,0.61211,0.61211,77900000.0
2006-03-24 18:33:00,0.61215,0.61215,0.612,0.61202,261299998.0
2006-03-24 18:34:00,0.6121,0.61215,0.61205,0.61215,110500001.0
2006-03-24 18:35:00,0.61215,0.61216,0.61204,0.61209,166100000.0
2006-03-24 18:36:00,0.61213,0.61214,0.61204,0.61205,144899998.0
2006-03-24 18:37:00,0.61206,0.61219,0.61206,0.61218,92200001.0
2006-03-24 18:38:00,0.61204,0.61204,0.61162,0.61189,143700001.0
2006-03-24 18:39:00,0.61185,0.6119,0.6117,0.61175,358300004.0
2006-03-24 18:40:00,0.61177,0.612,0.61177,0.612,81799999.0
2006-03-24 18:41:00,0.61195,0.61207,0.61185,0.61188,233999999.0
2006-03-24 18:42:00,0.61202,0.61239,0.61202,0.61239,98000001.0
2006-03-24 18:43:00,0.61242,0.61272,0.61237,0.61272,729999996.0
2006-03-24 18:44:00,0.61272,0.61282,0.61257,0.61265,363599998.0
2006-03-24 18:45:00,0.61265,0.61265,0.61233,0.61245,423500000.0
2006-03-24 18:46:00,0.61244,0.6125,0.61234,0.6124,178699999.0
2006-03-24 18:47:00,0.61244,0.61265,0.6124,0.61258,146000000.0
2006-03-24 18:48:00,0.6126,0.61288,0.61258,0.61272,115700001.0
2006-03-24 18:49:00,0.61277,0.61294,0.61277,0.61291,133400002.0
2006-03-24 18:50:00,0.61292,0.61295,0.61281,0.61286,104700000.0
2006-03-24 18:51:00,0.61277,0.61291,0.61277,0.61284,101500000.0
2006-03-24 18:52:00,0.61288,0.61303,0.61287,0.613,125900001.0
2006-03-24 18:53:00,0.61294,0.61294,0.61278,0.61286,114000002.0
2006-03-24 18:54:00,0.6128,0.6128,0.61259,0.61259,50999999.0
2006-03-24 18:55:00,0.6126,0.6126,0.61233,0.61237,131200000.0
2006-03-24 18:56:00,0.61238,0.61248,0.61231,0.61242,123300000.0
2006-03-24 18:57:00,0.61244,0.61244,0.61229,0.61229,79200000.0
2006-03-24 18:58:00,0.61213,0.61213,0.61193,0.61205,100300000.0
2006-03-24 18:59:00,0.61189,0.61209,0.61156,0.61156,193000000.0
2006-03-24 19:00:00,0.61162,0.61194,0.61162,0.61182,116300001.0
2006-03-24 19:01:00,0.61193,0.61198,0.61189,0.61193,101400000.0
2006-03-24 19:02:00,0.61213,0.61223,0.61212,0.61212,95100001.0
2006-03-24 19:03:00,0.61201,0.61209,0.61195,0.61195,183900001.0
2006-03-24 19:04:00,0.61197,0.61209,0.61186,0.61186,156499999.0
2006-03-24 19:05:00,0.61183,0.61201,0.61183,0.61201,142799999.0
2006-03-24 19:06:00,0.61205,0.61207,0.61195,0.612,200699999.0
2006-03-24 19:07:00,0.61202,0.61202,0.61174,0.61185,270000003.0
2006-03-24 19:08:00,0.61183,0.61183,0.61155,0.61155,86800000.0
2006-03-24 19:09:00,0.61161,0.61164,0.61142,0.61159,155099998.0
2006-03-24 19:10:00,0.61161,0.61163,0.61152,0.61152,81700000.0
2006-03-24 19:11:00,0.61144,0.61159,0.61127,0.61156,167500000.0
2006-03-24 19:12:00,0.6114,0.6115,0.61116,0.61116,90699999.0
2006-03-24 19:13:00,0.61119,0.61142,0.61119,0.61137,66500000.0
2006-03-24 19:14:00,0.61168,0.61196,0.6116,0.61163,65200000.0
2006-03-24 19:15:00,0.61167,0.61171,0.61136,0.61136,65500000.0
2006-03-24 19:16:00,0.6114,0.61166,0.6114,0.61147,47299999.0
2006-03-24 19:17:00,0.6114,0.61161,0.61139,0.61139,49099999.0
2006-03-24 19:18:00,0.61142,0.61153,0.61142,0.61153,57000000.0
2006-03-24 19:19:00,0.61137,0.61143,0.61127,0.61143,123599998.0
2006-03-24 19:20:00,0.61145,0.61156,0.61136,0.61136,131100003.0
2006-03-24 19:21:00,0.61147,0.61188,0.61147,0.61188,140800001.0
2006-03-24 19:22:00,0.61187,0.61187,0.6118,0.61185,96800002.0
2006-03-24 19:23:00,0.61176,0.61186,0.61175,0.61177,91800003.0
2006-03-24 19:24:00,0.61184,0.61185,0.61176,0.61176,71900000.0
2006-03-24 19:25:00,0.61182,0.61186,0.61177,0.61186,77700000.0
2006-03-24 19:26:00,0.61175,0.6118,0.61175,0.6118,61100000.0
2006-03-24 19:27:00,0.61177,0.61185,0.6117,0.6117,165800001.0
2006-03-24 19:28:00,0.6119,0.6119,0.6117,0.6117,141699999.0
2006-03-24 19:29:00,0.61169,0.61176,0.61162,0.61174,79199999.0
2006-03-24 19:30:00,0.61181,0.61185,0.61177,0.61185,64800000.0
2006-03-24 19:31:00,0.61185,0.61185,0.6117,0.61182,65499999.0
2006-03-24 19:32:00,0.61185,0.61217,0.61185,0.61188,95999999.0
2006-03-24 19:33:00,0.61179,0.61188,0.61177,0.61188,40300000.0
2006-03-24 19:34:00,0.61192,0.61197,0.61179,0.61186,137100000.0
2006-03-24 19:35:00,0.61184,0.6119,0.61172,0.61182,130999999.0
2006-03-24 19:36:00,0.6118,0.61189,0.61175,0.61177,172600000.0
2006-03-24 19:37:00,0.61175,0.6118,0.61173,0.61173,150300000.0
2006-03-24 19:38:00,0.61174,0.61174,0.61159,0.61167,57300000.0
2006-03-24 19:39:00,0.61172,0.61172,0.61155,0.6116,195400001.0
2006-03-24 19:40:00,0.61168,0.61168,0.6116,0.6116,44000000.0
2006-03-24 19:41:00,0.61168,0.61181,0.61168,0.6118,84400000.0
2006-03-24 19:42:00,0.61179,0.61182,0.61157,0.61157,117099997.0
2006-03-24 19:43:00,0.61156,0.61172,0.61156,0.6117,82000000.0
2006-03-24 19:44:00,0.61184,0.61191,0.61169,0.61183,142600001.0
2006-03-24 19:45:00,0.61181,0.61189,0.61175,0.61178,89499998.0
2006-03-24 19:46:00,0.61184,0.61196,0.61179,0.61193,90300001.0
2006-03-24 19:47:00,0.61189,0.61209,0.61189,0.61195,116500000.0
2006-03-24 19:48:00,0.61186,0.61193,0.61186,0.61189,59800000.0
2006-03-24 19:49:00,0.61196,0.61224,0.61191,0.61191,142299998.0
2006-03-24 19:50:00,0.61203,0.61223,0.61201,0.61204,86599999.0
2006-03-24 19:51:00,0.61205,0.6121,0.61198,0.612,140100002.0
2006-03-24 19:52:00,0.61203,0.61203,0.61185,0.61189,163700001.0
2006-03-24 19:53:00,0.6119,0.61191,0.61176,0.61183,134100000.0
2006-03-24 19:54:00,0.61185,0.61195,0.61185,0.6119,172600001.0
2006-03-24 19:55:00,0.61182,0.61193,0.61182,0.61193,204100000.0
2006-03-24 19:56:00,0.61193,0.612,0.61187,0.6119,192899998.0
2006-03-24 19:57:00,0.61195,0.61195,0.61185,0.6119,127800000.0
2006-03-24 19:58:00,0.61195,0.61195,0.61185,0.6119,152900000.0
2006-03-24 19:59:00,0.6119,0.61195,0.61185,0.61185,130599998.0
2006-03-24 20:00:00,0.61187,0.61197,0.61185,0.6119,271500001.0
2006-03-24 20:01:00,0.6119,0.61195,0.61182,0.61193,161299998.0
2006-03-24 20:02:00,0.61195,0.61195,0.6119,0.6119,75499999.0
2006-03-24 20:03:00,0.612,0.612,0.6119,0.61197,72400001.0
2006-03-24 20:04:00,0.61195,0.612,0.61185,0.61195,159099998.0
2006-03-24 20:05:00,0.61197,0.612,0.61185,0.612,172700000.0
2006-03-24 20:06:00,0.612,0.612,0.61185,0.61195,404400002.0
2006-03-24 20:07:00,0.61193,0.61197,0.61185,0.61185,89500000.0
2006-03-24 20:08:00,0.6119,0.61195,0.6119,0.61192,53700000.0
2006-03-24 20:09:00,0.6119,0.612,0.6117,0.6119,134300000.0
2006-03-24 20:10:00,0.61185,0.61195,0.61185,0.61195,135399999.0
2006-03-24 20:11:00,0.6119,0.61192,0.6119,0.61192,60600001.0
2006-03-24 20:12:00,0.61195,0.61195,0.61185,0.6119,72100000.0
2006-03-24 20:13:00,0.61198,0.612,0.61165,0.6119,117599999.0
2006-03-24 20:14:00,0.61198,0.612,0.6119,0.612,101499998.0
2006-03-24 20:15:00,0.6119,0.61195,0.6119,0.61195,72500000.0
2006-03-24 20:16:00,0.61195,0.61205,0.61185,0.61185,471500001.0
2006-03-24 20:17:00,0.61182,0.61197,0.61182,0.61195,305900000.0
2006-03-24 20:18:00,0.61192,0.61195,0.61187,0.61195,94400000.0
2006-03-24 20:19:00,0.61195,0.61195,0.6119,0.61195,57599999.0
2006-03-24 20:20:00,0.612,0.612,0.61185,0.6119,86099999.0
2006-03-24 20:21:00,0.61192,0.612,0.6119,0.61195,86199997.0
2006-03-24 20:22:00,0.61195,0.61195,0.6119,0.61195,161900002.0
2006-03-24 20:23:00,0.61195,0.612,0.61185,0.612,84299999.0
2006-03-24 20:24:00,0.61195,0.61195,0.61165,0.61195,143599998.0
2006-03-24 20:25:00,0.61195,0.61197,0.61185,0.6119,135399998.0
2006-03-24 20:26:00,0.61195,0.612,0.61185,0.6119,93999997.0
2006-03-24 20:27:00,0.6119,0.61195,0.6119,0.61195,92200001.0
2006-03-24 20:28:00,0.61195,0.61195,0.6119,0.61195,55800000.0
2006-03-24 20:29:00,0.61195,0.612,0.6119,0.61195,258000000.0
2006-03-24 20:30:00,0.61185,0.612,0.61185,0.61195,336900000.0
2006-03-24 20:31:00,0.61198,0.61198,0.61185,0.61195,207800000.0
2006-03-24 20:32:00,0.61185,0.61195,0.61185,0.61192,121000003.0
2006-03-24 20:33:00,0.6119,0.61197,0.61185,0.61187,192700001.0
2006-03-24 20:34:00,0.61195,0.61195,0.61187,0.61195,163000000.0
2006-03-24 20:35:00,0.61195,0.61195,0.61185,0.6119,71000000.0
2006-03-24 20:36:00,0.6119,0.61205,0.6118,0.61185,208300000.0
2006-03-24 20:37:00,0.61187,0.61205,0.61185,0.6119,191400003.0
2006-03-24 20:38:00,0.6119,0.61192,0.61185,0.6119,182800000.0
2006-03-24 20:39:00,0.6119,0.61195,0.6119,0.61195,87600000.0
2006-03-24 20:40:00,0.6119,0.612,0.61185,0.6119,214399999.0
2006-03-24 20:41:00,0.6119,0.61195,0.61185,0.61195,199600000.0
2006-03-24 20:42:00,0.6119,0.61195,0.61182,0.6119,82000000.0
2006-03-24 20:43:00,0.6119,0.612,0.6119,0.6119,125899997.0
2006-03-24 20:44:00,0.61185,0.61195,0.61185,0.61195,14300000.0
2006-03-24 20:45:00,0.6119,0.61195,0.61183,0.61185,49399999.0
2006-03-24 20:46:00,0.61195,0.61195,0.61183,0.61183,47300000.0
2006-03-24 20:47:00,0.6119,0.61195,0.6119,0.61192,94200001.0
2006-03-24 20:48:00,0.61185,0.61195,0.61185,0.61185,74800001.0
2006-03-24 20:49:00,0.61185,0.61195,0.6118,0.6119,112900000.0
2006-03-24 20:50:00,0.6119,0.61192,0.61183,0.61185,172999998.0
2006-03-24 20:51:00,0.61185,0.61195,0.61185,0.6119,83300002.0
2006-03-24 20:52:00,0.6119,0.612,0.61185,0.61185,106599998.0
2006-03-24 20:53:00,0.61195,0.612,0.61187,0.6119,272599997.0
2006-03-24 20:54:00,0.6119,0.61195,0.61185,0.61195,198799996.0
2006-03-24 20:55:00,0.61185,0.6119,0.61185,0.6119,24800000.0
2006-03-24 20:56:00,0.61188,0.612,0.61165,0.61193,86100000.0
2006-03-24 20:57:00,0.6119,0.612,0.61175,0.6119,47700000.0
2006-03-24 20:58:00,0.6119,0.612,0.61185,0.61185,241899998.0
2006-03-24 20:59:00,0.6119,0.612,0.61185,0.6119,196899998.0
2006-03-24 21:00:00,0.6119,0.61193,0.61185,0.6119,229100000.0
2006-03-24 21:01:00,0.6118,0.61192,0.6118,0.61192,92800000.0
2006-03-24 21:02:00,0.6119,0.61195,0.61187,0.6119,114000001.0
2006-03-24 21:03:00,0.61195,0.612,0.61185,0.612,131900000.0
2006-03-24 21:04:00,0.6119,0.61195,0.61185,0.61185,77099999.0
2006-03-24 21:05:00,0.61195,0.612,0.61185,0.6119,147099999.0
2006-03-24 21:06:00,0.61185,0.612,0.61185,0.6119,128400000.0
2006-03-24 21:07:00,0.61195,0.61195,0.6119,0.6119,85800001.0
2006-03-24 21:08:00,0.6119,0.61195,0.6118,0.6119,163400000.0
2006-03-24 21:09:00,0.6119,0.612,0.61185,0.61195,122800000.0
2006-03-24 21:10:00,0.6119,0.61195,0.6119,0.61195,90500000.0
2006-03-24 21:11:00,0.6119,0.6119,0.6119,0.6119,3200000.0
2006-03-24 21:12:00,0.61185,0.61197,0.61185,0.61195,79700000.0
2006-03-24 21:13:00,0.61188,0.61193,0.61185,0.6119,81200000.0
2006-03-24 21:14:00,0.61195,0.61195,0.6119,0.6119,59800000.0
2006-03-24 21:15:00,0.6119,0.612,0.61185,0.6119,218400000.0
2006-03-24 21:16:00,0.61195,0.61195,0.61178,0.61185,105599999.0
2006-03-24 21:17:00,0.61185,0.61195,0.61175,0.61195,189400000.0
2006-03-24 21:18:00,0.61195,0.61195,0.61185,0.61192,132000001.0
2006-03-24 21:19:00,0.61195,0.61195,0.61185,0.6119,97700001.0
2006-03-24 21:20:00,0.61195,0.612,0.6118,0.61185,242900000.0
2006-03-24 21:21:00,0.61195,0.61195,0.61185,0.61195,104799999.0
2006-03-24 21:22:00,0.61195,0.61195,0.61185,0.6119,72800000.0
2006-03-24 21:23:00,0.61185,0.61195,0.61185,0.61195,179700000.0
2006-03-24 21:24:00,0.61195,0.61195,0.61185,0.6119,108299998.0
2006-03-24 21:25:00,0.6119,0.61195,0.6119,0.61195,98100001.0
2006-03-24 21:26:00,0.61192,0.61195,0.61185,0.61195,121999998.0
2006-03-24 21:27:00,0.6119,0.61195,0.61185,0.61195,115499999.0
2006-03-24 21:28:00,0.61195,0.61195,0.6119,0.6119,50300001.0
2006-03-24 21:29:00,0.6119,0.61195,0.61175,0.61185,122500000.0
2006-03-24 21:30:00,0.61192,0.612,0.61185,0.61195,166500001.0
2006-03-24 21:31:00,0.61195,0.61195,0.6119,0.6119,22300000.0
2006-03-24 21:32:00,0.6119,0.61195,0.61185,0.61195,29699999.0
2006-03-24 21:33:00,0.61195,0.61195,0.6119,0.61195,58500000.0
2006-03-24 21:34:00,0.61195,0.61195,0.61182,0.6119,90999999.0
2006-03-24 21:35:00,0.6119,0.61195,0.61187,0.6119,269900001.0
2006-03-24 21:36:00,0.6119,0.612,0.61182,0.61195,183200001.0
2006-03-24 21:37:00,0.61192,0.612,0.6119,0.61195,122100000.0
2006-03-24 21:38:00,0.61195,0.612,0.6119,0.61192,62600000.0
2006-03-24 21:39:00,0.6119,0.61195,0.6118,0.61192,102400002.0
2006-03-24 21:40:00,0.61195,0.612,0.6118,0.61198,218799999.0
2006-03-24 21:41:00,0.6119,0.61195,0.61185,0.61195,118700000.0
2006-03-24 21:42:00,0.61192,0.61195,0.6119,0.61195,71400000.0
2006-03-24 21:43:00,0.6119,0.612,0.61185,0.61185,64499999.0
2006-03-24 21:44:00,0.61195,0.61195,0.61175,0.61175,61300000.0
2006-03-24 21:45:00,0.6119,0.61195,0.61182,0.6119,95599999.0
2006-03-24 21:46:00,0.61188,0.61195,0.61187,0.61187,68300000.0
2006-03-24 21:47:00,0.6119,0.61195,0.6119,0.61195,54300000.0
2006-03-24 21:48:00,0.61195,0.61195,0.61195,0.61195,59700001.0
2006-03-24 21:49:00,0.6119,0.61195,0.6118,0.61188,125000000.0
2006-03-24 21:50:00,0.6119,0.612,0.61185,0.61192,111900001.0
2006-03-24 21:51:00,0.6119,0.61195,0.61187,0.61195,127400000.0
2006-03-24 21:52:00,0.6119,0.61205,0.61187,0.61195,97699999.0
2006-03-24 21:53:00,0.61185,0.61195,0.61185,0.61195,59099999.0
2006-03-24 21:54:00,0.61195,0.61195,0.61185,0.6119,95200000.0
2006-03-24 21:55:00,0.6119,0.61195,0.61188,0.6119,63800001.0
2006-03-24 21:56:00,0.61195,0.61195,0.61185,0.61185,66299999.0
2006-03-24 21:57:00,0.6119,0.61195,0.6118,0.61192,148199997.0
2006-03-24 21:58:00,0.6119,0.61195,0.6119,0.61195,97100000.0
2006-03-24 21:59:00,0.6119,0.612,0.6119,0.6119,83900001.0
2006-03-24 22:00:00,0.6119,0.61195,0.61185,0.61195,81999999.0
2006-03-24 22:01:00,0.61192,0.61195,0.61185,0.6119,56100000.0
2006-03-24 22:02:00,0.61195,0.61195,0.6119,0.6119,75700000.0
2006-03-24 22:03:00,0.61195,0.61195,0.61192,0.61193,51900000.0
2006-03-24 22:04:00,0.6119,0.61195,0.61185,0.6119,64700000.0
2006-03-24 22:05:00,0.61185,0.612,0.61185,0.61187,172400003.0
2006-03-24 22:06:00,0.61175,0.61205,0.61175,0.6119,123200000.0
2006-03-24 22:07:00,0.6119,0.61195,0.61185,0.61185,137100000.0
2006-03-24 22:08:00,0.6119,0.61205,0.61185,0.61205,74600000.0
2006-03-24 22:09:00,0.6119,0.61195,0.61185,0.61192,60900000.0
2006-03-24 22:10:00,0.6119,0.61195,0.61185,0.6119,80100000.0
2006-03-24 22:11:00,0.61182,0.61195,0.61182,0.61195,96600000.0
2006-03-24 22:12:00,0.6119,0.61195,0.61182,0.61188,105599999.0
2006-03-24 22:13:00,0.612,0.612,0.61185,0.6119,122300001.0
2006-03-24 22:14:00,0.61195,0.61195,0.6118,0.61192,57800000.0
2006-03-24 22:15:00,0.61192,0.61195,0.61185,0.6119,104899998.0
2006-03-24 22:16:00,0.61188,0.61197,0.61188,0.6119,124099997.0
2006-03-24 22:17:00,0.61195,0.61195,0.61185,0.61195,72800000.0
2006-03-24 22:18:00,0.61195,0.61195,0.6118,0.6118,45900000.0
2006-03-24 22:19:00,0.6119,0.612,0.6118,0.6119,86499998.0
2006-03-24 22:20:00,0.61195,0.61195,0.6119,0.6119,73000001.0
2006-03-24 22:21:00,0.61195,0.61195,0.61185,0.6119,141199999.0
2006-03-24 22:22:00,0.61198,0.61198,0.61185,0.61185,54299998.0
2006-03-24 22:23:00,0.61185,0.612,0.61185,0.61195,96199999.0
2006-03-24 22:24:00,0.61185,0.61195,0.61182,0.61195,138900000.0
2006-03-24 22:25:00,0.61185,0.61195,0.61185,0.6119,109800000.0
2006-03-24 22:26:00,0.6119,0.61195,0.61187,0.61195,75399999.0
2006-03-24 22:27:00,0.61185,0.612,0.61185,0.612,88499998.0
2006-03-24 22:28:00,0.6118,0.61192,0.6118,0.61192,73999999.0
2006-03-24 22:29:00,0.6119,0.61195,0.6119,0.6119,65000001.0
2006-03-24 22:30:00,0.61195,0.612,0.6119,0.61195,114099999.0
2006-03-24 22:31:00,0.61195,0.61195,0.61182,0.61182,60600000.0
2006-03-24 22:32:00,0.61195,0.61195,0.61195,0.61195,35799999.0
2006-03-24 22:33:00,0.6119,0.61195,0.6119,0.61195,74400000.0
2006-03-24 22:34:00,0.6119,0.61195,0.61165,0.61192,125300001.0
2006-03-24 22:35:00,0.61197,0.61197,0.61188,0.61188,167499998.0
2006-03-24 22:36:00,0.6119,0.61195,0.61185,0.6119,194399996.0
2006-03-24 22:37:00,0.6119,0.6119,0.61185,0.6119,68400000.0
2006-03-24 22:38:00,0.6118,0.6119,0.61165,0.6119,91799999.0
2006-03-24 22:39:00,0.6119,0.61195,0.6119,0.61195,25400000.0
2006-03-24 22:40:00,0.6119,0.61195,0.6118,0.61185,82999999.0
2006-03-24 22:41:00,0.6119,0.6119,0.61187,0.6119,69699998.0
2006-03-24 22:42:00,0.6119,0.61198,0.61185,0.61198,113900000.0
2006-03-24 22:43:00,0.6119,0.612,0.61175,0.6119,150300001.0
2006-03-24 22:44:00,0.61195,0.61197,0.61182,0.61182,195399998.0
2006-03-24 22:45:00,0.6119,0.612,0.61185,0.6119,143500000.0
2006-03-24 22:46:00,0.61192,0.61195,0.6117,0.61185,200800001.0
2006-03-24 22:47:00,0.61185,0.61195,0.61185,0.61193,89099999.0
2006-03-24 22:48:00,0.61188,0.612,0.61175,0.6119,118200000.0
2006-03-24 22:49:00,0.6119,0.6119,0.6119,0.6119,51000000.0
2006-03-24 22:50:00,0.61195,0.61195,0.61165,0.6119,242600001.0
2006-03-24 22:51:00,0.6119,0.61195,0.61182,0.61185,177600001.0
2006-03-24 22:52:00,0.61192,0.61192,0.61185,0.6119,108100000.0
2006-03-24 22:53:00,0.61195,0.61195,0.61185,0.61195,98799998.0
2006-03-24 22:54:00,0.61193,0.61195,0.61185,0.61185,110199999.0
2006-03-24 22:55:00,0.61185,0.612,0.61185,0.61185,95199999.0
2006-03-24 22:56:00,0.61195,0.61197,0.61185,0.6119,126799999.0
2006-03-24 22:57:00,0.6119,0.61205,0.61187,0.61193,158599997.0
2006-03-24 22:58:00,0.6119,0.612,0.61185,0.6119,124400002.0
2006-03-24 22:59:00,0.61175,0.61195,0.6117,0.6117,180900000.0
2006-03-24 23:00:00,0.61175,0.61195,0.61175,0.6119,122500001.0
2006-03-24 23:01:00,0.6119,0.61197,0.6118,0.61195,131299999.0
2006-03-24 23:02:00,0.61193,0.61193,0.61193,0.61193,9600000.0
2006-03-24 23:03:00,0.61195,0.61195,0.61175,0.6119,90500000.0
2006-03-24 23:04:00,0.61193,0.61195,0.61185,0.61185,50100001.0
2006-03-24 23:05:00,0.6119,0.61207,0.61185,0.61195,84799999.0
2006-03-24 23:06:00,0.61195,0.61195,0.61185,0.61185,92499999.0
2006-03-24 23:07:00,0.61185,0.61195,0.6118,0.61187,100800000.0
2006-03-24 23:08:00,0.61197,0.61197,0.61185,0.6119,100400000.0
2006-03-24 23:09:00,0.61195,0.61202,0.61193,0.61195,61399999.0
2006-03-24 23:10:00,0.6119,0.61195,0.6119,0.6119,39100000.0
2006-03-24 23:11:00,0.61195,0.612,0.6119,0.6119,52200000.0
2006-03-24 23:12:00,0.61185,0.61197,0.61185,0.61197,102000000.0
2006-03-24 23:13:00,0.61195,0.61195,0.61185,0.61193,88200000.0
2006-03-24 23:14:00,0.61193,0.612,0.6119,0.6119,45200000.0
2006-03-24 23:15:00,0.6119,0.6119,0.61185,0.61185,94599999.0
2006-03-24 23:16:00,0.6119,0.61195,0.61185,0.61195,43500001.0
2006-03-24 23:17:00,0.61193,0.61195,0.61175,0.61182,85599999.0
2006-03-24 23:18:00,0.6119,0.61195,0.61175,0.61195,50199999.0
2006-03-24 23:19:00,0.61185,0.6119,0.61183,0.6119,121399999.0
2006-03-24 23:20:00,0.61195,0.612,0.61185,0.61195,108499999.0
2006-03-24 23:21:00,0.61185,0.6119,0.61185,0.6119,39899999.0
2006-03-24 23:22:00,0.61185,0.61195,0.61185,0.61195,82500000.0
2006-03-24 23:23:00,0.6119,0.61195,0.61185,0.61185,32000000.0
2006-03-24 23:24:00,0.61185,0.61195,0.6118,0.61195,83400000.0
2006-03-24 23:25:00,0.61193,0.61195,0.6118,0.61195,89500000.0
2006-03-24 23:26:00,0.6119,0.61195,0.61187,0.61195,103900000.0
2006-03-24 23:27:00,0.61195,0.61195,0.6119,0.6119,54599999.0
2006-03-24 23:28:00,0.6119,0.61195,0.61185,0.61195,54600000.0
2006-03-24 23:29:00,0.61195,0.61195,0.61185,0.6119,79600000.0
2006-03-24 23:30:00,0.61185,0.61195,0.61185,0.61195,95899998.0
2006-03-24 23:31:00,0.6119,0.61195,0.6119,0.6119,65399999.0
2006-03-24 23:32:00,0.61195,0.61195,0.61185,0.61192,72400000.0
2006-03-24 23:33:00,0.61185,0.61197,0.61185,0.6119,53400000.0
2006-03-24 23:34:00,0.6119,0.61195,0.61185,0.6119,62300000.0
2006-03-24 23:35:00,0.61195,0.612,0.61185,0.612,78900000.0
2006-03-24 23:36:00,0.61192,0.612,0.61185,0.61195,70600000.0
2006-03-24 23:37:00,0.61192,0.61195,0.61192,0.61195,43700000.0
2006-03-24 23:38:00,0.61195,0.612,0.61185,0.61195,85700000.0
2006-03-24 23:39:00,0.61185,0.61195,0.61185,0.61188,115599998.0
2006-03-24 23:40:00,0.61195,0.61195,0.6119,0.6119,31900000.0
2006-03-24 23:41:00,0.61195,0.61195,0.61185,0.61195,13000000.0
2006-03-24 23:42:00,0.61185,0.6119,0.61185,0.6119,2900000.0
2006-03-24 23:43:00,0.61195,0.61195,0.61185,0.61195,65999999.0
2006-03-24 23:44:00,0.61195,0.61195,0.6119,0.6119,31000000.0
2006-03-24 23:45:00,0.612,0.612,0.61185,0.6119,41500000.0
2006-03-24 23:46:00,0.6119,0.612,0.6119,0.61195,117599999.0
2006-03-24 23:47:00,0.61195,0.61195,0.61187,0.61187,60200000.0
2006-03-24 23:48:00,0.61185,0.6119,0.61185,0.61185,58100000.0
2006-03-24 23:49:00,0.61195,0.61195,0.61185,0.6119,94700002.0
2006-03-24 23:50:00,0.61185,0.61195,0.61185,0.61195,22100000.0
2006-03-24 23:51:00,0.6119,0.61195,0.61182,0.61195,78099999.0
2006-03-24 23:52:00,0.61185,0.612,0.61185,0.61192,100600000.0
2006-03-24 23:53:00,0.61188,0.61195,0.61185,0.6119,75399999.0
2006-03-24 23:54:00,0.6119,0.612,0.6118,0.61195,85899998.0
2006-03-24 23:55:00,0.61195,0.61195,0.61187,0.61187,64000000.0
2006-03-24 23:56:00,0.61195,0.61195,0.61185,0.6119,85400000.0
2006-03-24 23:57:00,0.6119,0.61195,0.6119,0.6119,84500000.0
2006-03-24 23:58:00,0.6119,0.61195,0.61185,0.61195,50599999.0
2006-03-24 23:59:00,0.61185,0.61195,0.61185,0.61185,128200002.0
2006-03-27 00:02:00,0.6102,0.6102,0.6101,0.6101,65000000.0
2006-03-27 00:09:00,0.6102,0.6102,0.6102,0.6102,65000000.0
2006-03-27 00:10:00,0.6101,0.6102,0.6101,0.6102,65000000.0
2006-03-27 00:11:00,0.6101,0.6101,0.6101,0.6101,65000000.0
2006-03-27 00:12:00,0.6102,0.6102,0.6101,0.6101,65000000.0
2006-03-27 00:13:00,0.6102,0.6102,0.6102,0.6102,65000000.0
2006-03-27 00:15:00,0.6104,0.6104,0.6104,0.6104,65000000.0
2006-03-27 00:18:00,0.6102,0.6102,0.6102,0.6102,65000000.0
2006-03-27 00:19:00,0.6104,0.6104,0.6102,0.6102,65000000.0
2006-03-27 00:21:00,0.6101,0.6101,0.6101,0.6101,65000000.0
2006-03-27 00:22:00,0.6104,0.6104,0.6104,0.6104,65000000.0
2006-03-27 00:23:00,0.6102,0.6102,0.6102,0.6102,65000000.0
2006-03-27 00:24:00,0.6101,0.6102,0.6101,0.6101,65000000.0
2006-03-27 00:29:00,0.6099,0.61,0.6099,0.61,65000000.0
2006-03-27 00:30:00,0.6099,0.6099,0.6096,0.6097,65000000.0
2006-03-27 00:31:00,0.6096,0.6096,0.6094,0.6095,65000000.0
2006-03-27 00:32:00,0.6094,0.6094,0.609,0.609,65000000.0
2006-03-27 00:33:00,0.6089,0.6089,0.6087,0.6087,65000000.0
2006-03-27 00:35:00,0.6088,0.6089,0.6088,0.6089,65000000.0
2006-03-27 00:36:00,0.6088,0.6088,0.6087,0.6088,65000000.0
2006-03-27 00:40:00,0.6091,0.6091,0.6088,0.6088,65000000.0
2006-03-27 00:41:00,0.6089,0.609,0.6089,0.609,65000000.0
2006-03-27 00:42:00,0.6089,0.609,0.6087,0.6087,65000000.0
2006-03-27 00:43:00,0.6085,0.6087,0.6082,0.6086,65000000.0
2006-03-27 00:44:00,0.6084,0.6085,0.6081,0.6082,65000000.0
2006-03-27 00:45:00,0.6081,0.6096,0.6081,0.6089,65000000.0
2006-03-27 00:46:00,0.6086,0.6089,0.6086,0.6087,65000000.0
2006-03-27 00:47:00,0.6086,0.6087,0.6085,0.6086,65000000.0
2006-03-27 00:48:00,0.6085,0.6086,0.6085,0.6085,65000000.0
2006-03-27 00:49:00,0.6084,0.6085,0.6077,0.6081,65000000.0
2006-03-27 00:50:00,0.6082,0.6085,0.6082,0.6084,65000000.0
2006-03-27 00:51:00,0.6085,0.6085,0.6085,0.6085,65000000.0
2006-03-27 00:53:00,0.6086,0.6087,0.6086,0.6087,65000000.0
2006-03-27 00:54:00,0.6088,0.6088,0.6088,0.6088,65000000.0
2006-03-27 00:55:00,0.609,0.6091,0.609,0.6091,65000000.0
2006-03-27 00:56:00,0.6094,0.6094,0.6091,0.6091,65000000.0
2006-03-27 00:57:00,0.609,0.609,0.6088,0.6088,65000000.0
2006-03-27 00:58:00,0.609,0.6091,0.6089,0.6091,65000000.0
2006-03-27 00:59:00,0.6092,0.6093,0.6091,0.6093,65000000.0
2006-03-27 01:00:00,0.6095,0.6095,0.6094,0.6094,65000000.0
2006-03-27 01:02:00,0.6093,0.6094,0.6093,0.6094,65000000.0
2006-03-27 01:05:00,0.6093,0.6094,0.6093,0.6094,65000000.0
2006-03-27 01:06:00,0.6093,0.6093,0.6093,0.6093,65000000.0
2006-03-27 01:08:00,0.6094,0.6094,0.6094,0.6094,65000000.0
2006-03-27 01:10:00,0.6095,0.6096,0.6095,0.6096,65000000.0
2006-03-27 01:11:00,0.6099,0.6099,0.6099,0.6099,65000000.0
2006-03-27 01:12:00,0.6097,0.6097,0.6097,0.6097,65000000.0
2006-03-27 01:13:00,0.6096,0.6097,0.6096,0.6096,65000000.0
2006-03-27 01:15:00,0.6095,0.6096,0.6093,0.6096,65000000.0
2006-03-27 01:19:00,0.6099,0.6099,0.6099,0.6099,65000000.0
2006-03-27 01:20:00,0.6101,0.6101,0.6101,0.6101,65000000.0
2006-03-27 01:21:00,0.61,0.6101,0.61,0.6101,65000000.0
2006-03-27 01:22:00,0.6104,0.6104,0.6102,0.6102,65000000.0
2006-03-27 01:23:00,0.6105,0.6106,0.6105,0.6105,65000000.0
2006-03-27 01:26:00,0.6101,0.6105,0.6101,0.6105,65000000.0
2006-03-27 01:33:00,0.6108,0.6109,0.6107,0.6109,65000000.0
2006-03-27 01:34:00,0.6107,0.6109,0.6107,0.6107,65000000.0
2006-03-27 01:36:00,0.6109,0.6109,0.6109,0.6109,65000000.0
2006-03-27 01:37:00,0.6108,0.6108,0.6108,0.6108,65000000.0
2006-03-27 01:38:00,0.6107,0.6108,0.6107,0.6107,65000000.0
2006-03-27 01:39:00,0.6109,0.6109,0.6109,0.6109,65000000.0
2006-03-27 01:40:00,0.6108,0.6108,0.6107,0.6107,65000000.0
2006-03-27 01:41:00,0.6108,0.6108,0.6108,0.6108,65000000.0
2006-03-27 01:42:00,0.6107,0.6107,0.6107,0.6107,65000000.0
2006-03-27 01:48:00,0.6106,0.6106,0.6106,0.6106,65000000.0
2006-03-27 01:49:00,0.6105,0.6106,0.6101,0.6101,65000000.0
2006-03-27 01:50:00,0.6102,0.6105,0.6102,0.6105,65000000.0
2006-03-27 01:51:00,0.6106,0.6106,0.6105,0.6106,65000000.0
2006-03-27 01:53:00,0.6107,0.6107,0.6107,0.6107,65000000.0
2006-03-27 01:54:00,0.6108,0.6108,0.6108,0.6108,65000000.0
2006-03-27 01:55:00,0.6109,0.611,0.6107,0.611,65000000.0
2006-03-27 01:56:00,0.6111,0.6111,0.6111,0.6111,65000000.0
2006-03-27 01:58:00,0.6113,0.6113,0.6111,0.6112,65000000.0
2006-03-27 01:59:00,0.6113,0.6113,0.6112,0.6112,65000000.0
2006-03-27 02:00:00,0.61112,0.61134,0.61112,0.61127,65000000.0
2006-03-27 02:01:00,0.61125,0.61125,0.61096,0.61098,51099999.0
2006-03-27 02:02:00,0.61093,0.61093,0.61084,0.61088,139700001.0
2006-03-27 02:03:00,0.61078,0.61094,0.61078,0.61085,108699999.0
2006-03-27 02:04:00,0.61088,0.61089,0.6108,0.6108,75800000.0
2006-03-27 02:05:00,0.61073,0.61073,0.61033,0.61063,85799999.0
2006-03-27 02:06:00,0.61059,0.61073,0.61059,0.61067,99800000.0
2006-03-27 02:07:00,0.61058,0.61064,0.61054,0.61064,51700000.0
2006-03-27 02:08:00,0.61054,0.6107,0.61054,0.6107,94099999.0
2006-03-27 02:09:00,0.61065,0.61065,0.6106,0.6106,50100000.0
2006-03-27 02:10:00,0.61072,0.61081,0.6106,0.61078,89299997.0
2006-03-27 02:11:00,0.61083,0.61088,0.61079,0.61088,52500000.0
2006-03-27 02:12:00,0.61081,0.61081,0.61055,0.61058,95599999.0
2006-03-27 02:13:00,0.6106,0.61063,0.61054,0.61056,104300002.0
2006-03-27 02:14:00,0.61065,0.61075,0.61065,0.61065,90600000.0
2006-03-27 02:15:00,0.6106,0.61075,0.6106,0.61063,70499999.0
2006-03-27 02:16:00,0.61059,0.61069,0.61059,0.61065,121599998.0
2006-03-27 02:17:00,0.61067,0.61073,0.61067,0.61073,38700001.0
2006-03-27 02:18:00,0.61062,0.61075,0.61062,0.61066,62900000.0
2006-03-27 02:19:00,0.61057,0.61057,0.61022,0.61022,90899999.0
2006-03-27 02:20:00,0.61018,0.61026,0.6101,0.6101,94799998.0
2006-03-27 02:21:00,0.61005,0.61009,0.61004,0.61006,97700001.0
2006-03-27 02:22:00,0.61,0.61,0.60978,0.60978,93600001.0
2006-03-27 02:23:00,0.60956,0.60974,0.60947,0.60947,136400001.0
2006-03-27 02:24:00,0.60949,0.60965,0.6094,0.6094,151100001.0
2006-03-27 02:25:00,0.60948,0.60962,0.6093,0.60944,163699999.0
2006-03-27 02:26:00,0.6096,0.60979,0.60942,0.60942,81700000.0
2006-03-27 02:27:00,0.60934,0.60975,0.60934,0.60975,62800000.0
2006-03-27 02:28:00,0.60971,0.60975,0.60954,0.60975,101600000.0
2006-03-27 02:29:00,0.60983,0.60993,0.60978,0.60985,62500000.0
2006-03-27 02:30:00,0.60995,0.60995,0.60983,0.60985,54000000.0
2006-03-27 02:31:00,0.60973,0.60973,0.60941,0.60955,130400001.0
2006-03-27 02:32:00,0.60945,0.60946,0.60935,0.60935,33200000.0
2006-03-27 02:33:00,0.60919,0.60919,0.60901,0.60914,89999999.0
2006-03-27 02:34:00,0.60902,0.60911,0.60886,0.609,56400000.0
2006-03-27 02:35:00,0.60893,0.60908,0.60892,0.60904,55000000.0
2006-03-27 02:36:00,0.60913,0.60934,0.60892,0.60892,105299999.0
2006-03-27 02:37:00,0.60893,0.60893,0.60885,0.60888,76500001.0
2006-03-27 02:38:00,0.60893,0.60893,0.60887,0.60889,73399999.0
2006-03-27 02:39:00,0.60877,0.60877,0.6085,0.6085,41200001.0
2006-03-27 02:40:00,0.60833,0.60851,0.60831,0.60851,103400001.0
2006-03-27 02:41:00,0.60838,0.60838,0.60786,0.60792,69900000.0
2006-03-27 02:42:00,0.60782,0.60782,0.60758,0.6077,71700001.0
2006-03-27 02:43:00,0.60771,0.60771,0.60738,0.60738,56100000.0
2006-03-27 02:44:00,0.60717,0.60717,0.60679,0.60679,40300000.0
2006-03-27 02:45:00,0.60664,0.60664,0.60645,0.60652,82700002.0
2006-03-27 02:46:00,0.60659,0.60673,0.60655,0.60659,155899999.0
2006-03-27 02:47:00,0.60663,0.60677,0.60663,0.60677,171200003.0
2006-03-27 02:48:00,0.60658,0.60667,0.60651,0.60661,118300001.0
2006-03-27 02:49:00,0.60657,0.60688,0.60657,0.60688,54300000.0
2006-03-27 02:50:00,0.60716,0.60731,0.60687,0.6069,123699999.0
2006-03-27 02:51:00,0.607,0.60721,0.60699,0.60705,108400000.0
2006-03-27 02:52:00,0.60701,0.60702,0.60688,0.60694,92700000.0
2006-03-27 02:53:00,0.607,0.60702,0.60692,0.60698,106400000.0
2006-03-27 02:54:00,0.60698,0.60699,0.60698,0.60698,59900000.0
2006-03-27 02:55:00,0.60693,0.60695,0.60689,0.60695,111699998.0
2006-03-27 02:56:00,0.60708,0.60708,0.60695,0.60695,103099999.0
2006-03-27 02:57:00,0.607,0.60725,0.607,0.60725,60100000.0
2006-03-27 02:58:00,0.60728,0.60755,0.60728,0.60747,53500000.0
2006-03-27 02:59:00,0.60757,0.60779,0.60757,0.60769,108199999.0
2006-03-27 03:00:00,0.60763,0.60763,0.60742,0.60742,48200001.0
2006-03-27 03:01:00,0.60735,0.6076,0.60731,0.6076,81900000.0
2006-03-27 03:02:00,0.60752,0.60765,0.60751,0.60753,94000003.0
2006-03-27 03:03:00,0.60753,0.60754,0.60738,0.60738,103399999.0
2006-03-27 03:04:00,0.60747,0.60759,0.60747,0.60759,108599998.0
2006-03-27 03:05:00,0.60762,0.60795,0.60762,0.60795,158000001.0
2006-03-27 03:06:00,0.60794,0.60805,0.60794,0.60805,99300001.0
2006-03-27 03:07:00,0.60808,0.6081,0.60803,0.6081,93300001.0
2006-03-27 03:08:00,0.60788,0.60798,0.60786,0.60787,113800002.0
2006-03-27 03:09:00,0.6079,0.60797,0.60785,0.60795,112099999.0
2006-03-27 03:10:00,0.60779,0.60779,0.60754,0.60756,80400001.0
2006-03-27 03:11:00,0.60753,0.60754,0.60745,0.6075,59200000.0
2006-03-27 03:12:00,0.6075,0.6075,0.6073,0.60745,72000000.0
2006-03-27 03:13:00,0.60754,0.60759,0.60754,0.60759,27100001.0
2006-03-27 03:14:00,0.60768,0.6077,0.60759,0.6077,98499998.0
2006-03-27 03:15:00,0.60764,0.60764,0.60737,0.60737,88299999.0
2006-03-27 03:16:00,0.6073,0.6073,0.6071,0.60721,64399999.0
2006-03-27 03:17:00,0.60717,0.60717,0.60704,0.60704,59600001.0
2006-03-27 03:18:00,0.60707,0.60716,0.60705,0.60713,108900000.0
2006-03-27 03:19:00,0.607,0.60723,0.607,0.6071,72799999.0
2006-03-27 03:20:00,0.60716,0.60721,0.60704,0.60718,123599998.0
2006-03-27 03:21:00,0.60718,0.60722,0.60718,0.60722,75299999.0
2006-03-27 03:22:00,0.60721,0.60729,0.60717,0.60722,39000000.0
2006-03-27 03:23:00,0.60718,0.60724,0.60713,0.60713,101700001.0
2006-03-27 03:24:00,0.60715,0.60715,0.6071,0.60715,31000000.0
2006-03-27 03:25:00,0.60706,0.60706,0.60669,0.60669,55100000.0
2006-03-27 03:26:00,0.60663,0.60676,0.60663,0.6067,66299999.0
2006-03-27 03:27:00,0.60689,0.60689,0.60679,0.60683,54400000.0
2006-03-27 03:28:00,0.60675,0.60684,0.60663,0.60663,68900001.0
2006-03-27 03:29:00,0.60668,0.60679,0.60668,0.60679,28700000.0
2006-03-27 03:30:00,0.6068,0.6068,0.6067,0.6067,115099998.0
2006-03-27 03:31:00,0.60676,0.60685,0.60669,0.60685,94100001.0
2006-03-27 03:32:00,0.6068,0.60684,0.60671,0.60684,40700000.0
2006-03-27 03:33:00,0.6068,0.6068,0.60665,0.60665,61999999.0
2006-03-27 03:34:00,0.60664,0.60681,0.60664,0.60681,51700000.0
2006-03-27 03:35:00,0.60693,0.60694,0.60681,0.60689,112900001.0
2006-03-27 03:36:00,0.60678,0.60687,0.60678,0.60682,74200000.0
2006-03-27 03:37:00,0.60683,0.60683,0.60669,0.60672,151200002.0
2006-03-27 03:38:00,0.60672,0.60672,0.60657,0.60657,110700002.0
2006-03-27 03:39:00,0.60652,0.60652,0.60641,0.60641,62200000.0
2006-03-27 03:40:00,0.60634,0.60646,0.6061,0.6061,58600000.0
2006-03-27 03:41:00,0.60587,0.60602,0.60567,0.60567,64200000.0
2006-03-27 03:42:00,0.60537,0.60563,0.60527,0.60563,128599999.0
2006-03-27 03:43:00,0.6055,0.6057,0.60548,0.6057,30800000.0
2006-03-27 03:44:00,0.60588,0.6059,0.60566,0.60566,165500000.0
2006-03-27 03:45:00,0.60592,0.60592,0.60582,0.60582,77500000.0
2006-03-27 03:46:00,0.60584,0.60598,0.60573,0.60589,119000001.0
2006-03-27 03:47:00,0.60582,0.60588,0.60582,0.60588,12700000.0
2006-03-27 03:48:00,0.60585,0.60604,0.60579,0.60604,102700000.0
2006-03-27 03:49:00,0.60597,0.60606,0.60597,0.60604,102100001.0
2006-03-27 03:50:00,0.60599,0.60611,0.60599,0.60608,76800001.0
2006-03-27 03:51:00,0.60608,0.60608,0.60588,0.60588,77200001.0
2006-03-27 03:52:00,0.60591,0.60594,0.60583,0.6059,73300000.0
2006-03-27 03:53:00,0.60582,0.60584,0.60578,0.60579,60199999.0
2006-03-27 03:54:00,0.60572,0.60595,0.60568,0.60595,109400001.0
2006-03-27 03:55:00,0.6059,0.60603,0.60587,0.60603,87300000.0
2006-03-27 03:56:00,0.60593,0.60594,0.60585,0.60585,69600000.0
2006-03-27 03:57:00,0.60582,0.606,0.60582,0.60594,85200002.0
2006-03-27 03:58:00,0.60603,0.60611,0.60597,0.606,172500003.0
2006-03-27 03:59:00,0.60601,0.60612,0.60601,0.60603,38300000.0
2006-03-27 04:00:00,0.606,0.6062,0.606,0.6062,41600000.0
2006-03-27 04:01:00,0.60622,0.60634,0.60617,0.6062,53600000.0
2006-03-27 04:02:00,0.60617,0.60621,0.60617,0.60621,24600000.0
2006-03-27 04:03:00,0.60629,0.60638,0.60625,0.60638,126000000.0
2006-03-27 04:04:00,0.60641,0.60641,0.60632,0.60637,112099999.0
2006-03-27 04:05:00,0.60637,0.60649,0.60637,0.60642,50900000.0
2006-03-27 04:06:00,0.60645,0.6065,0.60637,0.60644,89200000.0
2006-03-27 04:07:00,0.60648,0.60648,0.60644,0.60647,85100000.0
2006-03-27 04:08:00,0.60656,0.60656,0.60631,0.60631,93999999.0
2006-03-27 04:09:00,0.60644,0.60644,0.60629,0.60633,118200000.0
2006-03-27 04:10:00,0.60623,0.60636,0.60623,0.60629,85000001.0
2006-03-27 04:11:00,0.60635,0.60639,0.60631,0.60639,80399998.0
2006-03-27 04:12:00,0.60645,0.60658,0.60645,0.60653,63800000.0
2006-03-27 04:13:00,0.6066,0.60664,0.60658,0.6066,47900000.0
2006-03-27 04:14:00,0.60665,0.60674,0.60652,0.60652,123599998.0
2006-03-27 04:15:00,0.60664,0.60689,0.60664,0.60681,64600001.0
2006-03-27 04:16:00,0.60672,0.60674,0.60666,0.60673,86299999.0
2006-03-27 04:17:00,0.60678,0.60678,0.60664,0.60672,131400000.0
2006-03-27 04:18:00,0.60676,0.60682,0.60674,0.6068,121500000.0
2006-03-27 04:19:00,0.60673,0.60673,0.60665,0.6067,106399999.0
2006-03-27 04:20:00,0.6067,0.60675,0.6067,0.60675,51700000.0
2006-03-27 04:21:00,0.60677,0.60677,0.60649,0.60649,70300000.0
2006-03-27 04:22:00,0.60655,0.60672,0.60649,0.60649,132700000.0
2006-03-27 04:23:00,0.60657,0.6067,0.60657,0.60663,71700000.0
2006-03-27 04:24:00,0.6066,0.60662,0.6065,0.6065,90799999.0
2006-03-27 04:25:00,0.60657,0.6067,0.60645,0.60657,76799999.0
2006-03-27 04:26:00,0.60655,0.60663,0.60655,0.60662,65200001.0
2006-03-27 04:27:00,0.60675,0.60675,0.60665,0.6067,48700001.0
2006-03-27 04:28:00,0.60675,0.60675,0.6064,0.6065,65300000.0
2006-03-27 04:29:00,0.60655,0.60658,0.60633,0.60633,108100001.0
2006-03-27 04:30:00,0.60645,0.60648,0.60632,0.60636,156300003.0
2006-03-27 04:31:00,0.60632,0.60656,0.60632,0.60649,118000000.0
2006-03-27 04:32:00,0.6065,0.60665,0.6065,0.60658,84300000.0
2006-03-27 04:33:00,0.6066,0.60676,0.6066,0.60676,66900000.0
2006-03-27 04:34:00,0.60687,0.60687,0.60683,0.60683,15900000.0
2006-03-27 04:35:00,0.60693,0.60696,0.60682,0.60696,95600003.0
2006-03-27 04:36:00,0.60687,0.60697,0.60683,0.60691,91600000.0
2006-03-27 04:37:00,0.60686,0.60694,0.60682,0.60682,170299996.0
2006-03-27 04:38:00,0.6069,0.60695,0.6068,0.60695,67099999.0
2006-03-27 04:39:00,0.60694,0.607,0.60687,0.60695,59200000.0
2006-03-27 04:40:00,0.60693,0.60693,0.60688,0.60689,118599998.0
2006-03-27 04:41:00,0.60698,0.60699,0.60693,0.60699,55700000.0
2006-03-27 04:42:00,0.60703,0.60703,0.60691,0.60698,80299999.0
2006-03-27 04:43:00,0.60695,0.60705,0.60692,0.60705,42099999.0
2006-03-27 04:44:00,0.60696,0.60708,0.60691,0.60691,75200001.0
2006-03-27 04:45:00,0.60692,0.607,0.60692,0.607,93700001.0
2006-03-27 04:46:00,0.60703,0.60707,0.60695,0.60695,138999996.0
2006-03-27 04:47:00,0.607,0.6071,0.607,0.60704,111300002.0
2006-03-27 04:48:00,0.60705,0.60709,0.60698,0.60706,117600000.0
2006-03-27 04:49:00,0.60708,0.60717,0.607,0.60705,82299999.0
2006-03-27 04:50:00,0.60712,0.60712,0.60705,0.6071,40600000.0
2006-03-27 04:51:00,0.60707,0.6071,0.607,0.607,66200000.0
2006-03-27 04:52:00,0.60698,0.60706,0.60698,0.607,76799999.0
2006-03-27 04:53:00,0.607,0.60708,0.60694,0.60702,97999999.0
2006-03-27 04:54:00,0.60696,0.60711,0.60692,0.60711,59799999.0
2006-03-27 04:55:00,0.60711,0.60711,0.60693,0.60696,56500000.0
2006-03-27 04:56:00,0.6069,0.60707,0.6069,0.60707,103900000.0
2006-03-27 04:57:00,0.6071,0.6071,0.60685,0.60705,58600000.0
2006-03-27 04:58:00,0.60702,0.60717,0.60702,0.60704,103300000.0
2006-03-27 04:59:00,0.60713,0.60728,0.60701,0.60708,127599999.0
2006-03-27 05:00:00,0.60706,0.60708,0.60699,0.60705,95500001.0
2006-03-27 05:01:00,0.607,0.60706,0.60685,0.60703,43700000.0
2006-03-27 05:02:00,0.60705,0.60705,0.60697,0.60697,39399999.0
2006-03-27 05:03:00,0.60702,0.60706,0.60694,0.60697,78900000.0
2006-03-27 05:04:00,0.60709,0.60718,0.60697,0.607,140200000.0
2006-03-27 05:05:00,0.60699,0.60713,0.60699,0.60703,105599998.0
2006-03-27 05:06:00,0.60707,0.60721,0.60698,0.60707,101399999.0
2006-03-27 05:07:00,0.60708,0.6074,0.60708,0.6074,80699999.0
2006-03-27 05:08:00,0.60745,0.60745,0.60725,0.60725,117000002.0
2006-03-27 05:09:00,0.60727,0.60737,0.60721,0.60737,59700000.0
2006-03-27 05:10:00,0.60736,0.60741,0.6073,0.60741,63399999.0
2006-03-27 05:11:00,0.60745,0.60753,0.60737,0.60743,100299999.0
2006-03-27 05:12:00,0.60737,0.60749,0.60737,0.60739,41800001.0
2006-03-27 05:13:00,0.6074,0.60745,0.60728,0.6074,67300000.0
2006-03-27 05:14:00,0.60741,0.60752,0.60739,0.60752,108399999.0
2006-03-27 05:15:00,0.60746,0.60748,0.60739,0.6074,71799998.0
2006-03-27 05:16:00,0.60737,0.60748,0.60737,0.60742,66100000.0
2006-03-27 05:17:00,0.60746,0.60757,0.60745,0.60757,83000000.0
2006-03-27 05:18:00,0.60768,0.60794,0.60768,0.60785,44300000.0
2006-03-27 05:19:00,0.6079,0.60793,0.60785,0.60793,91100000.0
2006-03-27 05:20:00,0.60775,0.60775,0.6076,0.60767,123700002.0
2006-03-27 05:21:00,0.60778,0.60778,0.60757,0.60772,27100000.0
2006-03-27 05:22:00,0.6077,0.60782,0.60769,0.60782,58700000.0
2006-03-27 05:23:00,0.60777,0.60788,0.60772,0.60772,71399998.0
2006-03-27 05:24:00,0.60784,0.60792,0.60777,0.60792,100500001.0
2006-03-27 05:25:00,0.60782,0.60798,0.60782,0.60785,162799997.0
2006-03-27 05:26:00,0.60777,0.60782,0.60775,0.6078,100600000.0
2006-03-27 05:27:00,0.60775,0.60775,0.60754,0.60769,62599999.0
2006-03-27 05:28:00,0.60775,0.60779,0.60766,0.60779,54300002.0
2006-03-27 05:29:00,0.60778,0.60793,0.60776,0.60793,52199999.0
2006-03-27 05:30:00,0.6078,0.6078,0.60775,0.60775,80199999.0
2006-03-27 05:31:00,0.60778,0.60786,0.60774,0.60783,103700001.0
2006-03-27 05:32:00,0.6078,0.6079,0.60775,0.6078,43800000.0
2006-03-27 05:33:00,0.60783,0.60783,0.6077,0.6077,61300000.0
2006-03-27 05:34:00,0.60775,0.60781,0.60773,0.60781,98100000.0
2006-03-27 05:35:00,0.60783,0.60783,0.60771,0.60771,153999999.0
2006-03-27 05:36:00,0.60781,0.60787,0.60759,0.60787,51200000.0
2006-03-27 05:37:00,0.60793,0.60793,0.60789,0.60789,68100000.0
2006-03-27 05:38:00,0.6079,0.60795,0.60785,0.60795,100399999.0
2006-03-27 05:39:00,0.60787,0.6079,0.60787,0.6079,61200002.0
2006-03-27 05:40:00,0.60795,0.608,0.60785,0.6079,132400000.0
2006-03-27 05:41:00,0.6079,0.60795,0.6079,0.60795,38100000.0
2006-03-27 05:42:00,0.60799,0.60804,0.60783,0.60795,110999999.0
2006-03-27 05:43:00,0.60783,0.60791,0.60783,0.60787,47800000.0
2006-03-27 05:44:00,0.60789,0.60789,0.6078,0.60788,87400000.0
2006-03-27 05:45:00,0.6079,0.60794,0.60777,0.60792,72700000.0
2006-03-27 05:46:00,0.60788,0.6079,0.60781,0.60781,55100000.0
2006-03-27 05:47:00,0.60787,0.60792,0.60776,0.60776,73100000.0
2006-03-27 05:48:00,0.60797,0.60797,0.60787,0.60794,88399999.0
2006-03-27 05:49:00,0.60793,0.60793,0.60783,0.60793,49200001.0
2006-03-27 05:50:00,0.60789,0.60798,0.60779,0.60779,108400000.0
2006-03-27 05:51:00,0.6079,0.6079,0.6078,0.6078,49400000.0
2006-03-27 05:52:00,0.6079,0.6079,0.6078,0.60785,94899999.0
2006-03-27 05:53:00,0.60785,0.60792,0.60778,0.60785,78100001.0
2006-03-27 05:54:00,0.60785,0.608,0.60785,0.60785,18300000.0
2006-03-27 05:55:00,0.60784,0.60787,0.60771,0.60781,102900002.0
2006-03-27 05:56:00,0.6078,0.6078,0.60771,0.60775,80500001.0
2006-03-27 05:57:00,0.60771,0.60784,0.60771,0.60773,87700000.0
2006-03-27 05:58:00,0.60778,0.60778,0.60777,0.60777,20800000.0
2006-03-27 05:59:00,0.6079,0.6079,0.60775,0.6078,56500000.0
2006-03-27 06:00:00,0.6077,0.60775,0.6077,0.60775,64599999.0
2006-03-27 06:01:00,0.60778,0.60778,0.60761,0.6077,56000000.0
2006-03-27 06:02:00,0.6077,0.60778,0.60762,0.60774,54600000.0
2006-03-27 06:03:00,0.60775,0.60775,0.60775,0.60775,78400002.0
2006-03-27 06:04:00,0.6078,0.6078,0.60772,0.60772,92100001.0
2006-03-27 06:05:00,0.6078,0.6078,0.60775,0.60775,98300000.0
2006-03-27 06:06:00,0.60775,0.60777,0.6077,0.60775,42100000.0
2006-03-27 06:07:00,0.60779,0.60782,0.60772,0.60776,78099999.0
2006-03-27 06:08:00,0.6078,0.6079,0.6078,0.60785,97100001.0
2006-03-27 06:09:00,0.60781,0.60788,0.60773,0.60783,91299998.0
2006-03-27 06:10:00,0.6078,0.60794,0.60773,0.60777,39400000.0
2006-03-27 06:11:00,0.60772,0.6078,0.60772,0.6078,27900000.0
2006-03-27 06:12:00,0.60784,0.60793,0.60782,0.60782,83599999.0
2006-03-27 06:13:00,0.60789,0.6082,0.60789,0.6082,82199999.0
2006-03-27 06:14:00,0.60827,0.60838,0.60823,0.60833,97800000.0
2006-03-27 06:15:00,0.60827,0.60835,0.60824,0.60832,61100000.0
2006-03-27 06:16:00,0.60829,0.60835,0.60815,0.60835,21500000.0
2006-03-27 06:17:00,0.60847,0.60851,0.60838,0.60845,103699999.0
2006-03-27 06:18:00,0.60835,0.60851,0.60835,0.60837,165199998.0
2006-03-27 06:19:00,0.60828,0.60835,0.60823,0.60831,108199998.0
2006-03-27 06:20:00,0.60826,0.6083,0.60824,0.6083,58100000.0
2006-03-27 06:21:00,0.60815,0.60815,0.60787,0.60797,58900000.0
2006-03-27 06:22:00,0.60793,0.60797,0.60791,0.60794,67099999.0
2006-03-27 06:23:00,0.60794,0.608,0.60766,0.608,67499999.0
2006-03-27 06:24:00,0.6081,0.60818,0.60805,0.60813,109600000.0
2006-03-27 06:25:00,0.60813,0.60818,0.60807,0.60807,122500001.0
2006-03-27 06:26:00,0.60807,0.60815,0.60807,0.6081,39700000.0
2006-03-27 06:27:00,0.6081,0.60815,0.60805,0.6081,135599999.0
2006-03-27 06:28:00,0.6081,0.60817,0.60806,0.60817,80399999.0
2006-03-27 06:29:00,0.60815,0.60827,0.60814,0.60827,40600000.0
2006-03-27 06:30:00,0.60827,0.60835,0.60821,0.60826,91499999.0
2006-03-27 06:31:00,0.60825,0.6083,0.6082,0.60825,126500001.0
2006-03-27 06:32:00,0.60832,0.60834,0.60823,0.60833,127299997.0
2006-03-27 06:33:00,0.60814,0.60842,0.60814,0.60842,79500000.0
2006-03-27 06:34:00,0.60835,0.6084,0.60832,0.60832,49500000.0
2006-03-27 06:35:00,0.6083,0.6083,0.60817,0.60819,83800000.0
2006-03-27 06:36:00,0.60814,0.6083,0.60814,0.60828,72300000.0
2006-03-27 06:37:00,0.60826,0.60831,0.60826,0.60831,87099998.0
2006-03-27 06:38:00,0.60825,0.6083,0.6082,0.60825,63000000.0
2006-03-27 06:39:00,0.60828,0.6084,0.60828,0.60838,96100000.0
2006-03-27 06:40:00,0.60831,0.60837,0.60831,0.60831,64600000.0
2006-03-27 06:41:00,0.6083,0.60834,0.60822,0.60832,41500000.0
2006-03-27 06:42:00,0.60821,0.60844,0.60821,0.60839,31100001.0
2006-03-27 06:43:00,0.6083,0.60839,0.60828,0.60837,115299998.0
2006-03-27 06:44:00,0.6083,0.60837,0.60826,0.60836,160700000.0
2006-03-27 06:45:00,0.6083,0.60835,0.6083,0.60835,39800000.0
2006-03-27 06:46:00,0.60835,0.60839,0.60827,0.60839,90800000.0
2006-03-27 06:47:00,0.60834,0.60843,0.60833,0.60835,149400002.0
2006-03-27 06:48:00,0.60834,0.60848,0.60828,0.60848,46400001.0
2006-03-27 06:49:00,0.60845,0.60845,0.60845,0.60845,20700001.0
2006-03-27 06:50:00,0.60849,0.60855,0.60841,0.60855,81600000.0
2006-03-27 06:51:00,0.60862,0.60862,0.60852,0.60852,76300000.0
2006-03-27 06:52:00,0.6085,0.60856,0.60846,0.60855,103599999.0
2006-03-27 06:53:00,0.60856,0.60868,0.60842,0.60853,67800000.0
2006-03-27 06:54:00,0.60852,0.60857,0.60852,0.60857,33400000.0
2006-03-27 06:55:00,0.6086,0.6087,0.6086,0.6086,99800003.0
2006-03-27 06:56:00,0.60865,0.60865,0.60855,0.6086,106099999.0
2006-03-27 06:57:00,0.60867,0.60875,0.60855,0.60875,71100001.0
2006-03-27 06:58:00,0.60859,0.60873,0.60855,0.60868,112800000.0
2006-03-27 06:59:00,0.60854,0.60871,0.60854,0.6087,106700000.0
2006-03-27 07:00:00,0.60876,0.6088,0.60865,0.6087,73400000.0
2006-03-27 07:01:00,0.6087,0.6087,0.6087,0.6087,24700000.0
2006-03-27 07:02:00,0.60868,0.6087,0.6086,0.60865,123200001.0
2006-03-27 07:03:00,0.60869,0.60869,0.60849,0.60849,78100000.0
2006-03-27 07:04:00,0.60835,0.60845,0.60835,0.60845,33400000.0
2006-03-27 07:05:00,0.6084,0.60845,0.60833,0.60845,80100002.0
2006-03-27 07:06:00,0.60847,0.60852,0.6084,0.60845,31699999.0
2006-03-27 07:07:00,0.60852,0.60856,0.60843,0.6085,56200000.0
2006-03-27 07:08:00,0.60861,0.60868,0.60843,0.60862,52300000.0
2006-03-27 07:09:00,0.60853,0.60865,0.60853,0.60862,127600000.0
2006-03-27 07:10:00,0.60863,0.60863,0.6085,0.6085,56800000.0
2006-03-27 07:11:00,0.6082,0.60852,0.6082,0.60844,55200000.0
2006-03-27 07:12:00,0.60858,0.60868,0.60858,0.60864,75400000.0
2006-03-27 07:13:00,0.60872,0.60872,0.60864,0.60865,54800000.0
2006-03-27 07:14:00,0.60863,0.60876,0.60855,0.60876,72500000.0
2006-03-27 07:15:00,0.60872,0.60872,0.60851,0.60867,77600000.0
2006-03-27 07:16:00,0.60867,0.6087,0.60858,0.60858,48399999.0
2006-03-27 07:17:00,0.60857,0.60863,0.60855,0.60863,60499999.0
2006-03-27 07:18:00,0.60847,0.60847,0.60831,0.60839,110200000.0
2006-03-27 07:19:00,0.60843,0.60843,0.60831,0.60833,52400000.0
2006-03-27 07:20:00,0.60818,0.60818,0.60783,0.60796,127200001.0
2006-03-27 07:21:00,0.60795,0.60812,0.60795,0.60808,69399999.0
2006-03-27 07:22:00,0.60806,0.60806,0.60794,0.60798,111599998.0
2006-03-27 07:23:00,0.60796,0.60804,0.60789,0.60797,32100000.0
2006-03-27 07:24:00,0.60787,0.6079,0.60771,0.6079,95199999.0
2006-03-27 07:25:00,0.60797,0.60818,0.60796,0.60818,103900002.0
2006-03-27 07:26:00,0.60812,0.60812,0.60791,0.60794,97999999.0
2006-03-27 07:27:00,0.60795,0.608,0.6079,0.6079,91700000.0
2006-03-27 07:28:00,0.60781,0.60794,0.60778,0.60787,91800000.0
2006-03-27 07:29:00,0.60783,0.60788,0.60769,0.60775,120900000.0
2006-03-27 07:30:00,0.60775,0.6078,0.6077,0.6078,76800002.0
2006-03-27 07:31:00,0.6077,0.6077,0.60744,0.60748,52300000.0
2006-03-27 07:32:00,0.60745,0.60768,0.60745,0.60756,113600000.0
2006-03-27 07:33:00,0.60762,0.60779,0.60759,0.60776,76500001.0
2006-03-27 07:34:00,0.60767,0.6078,0.60745,0.60775,117699999.0
2006-03-27 07:35:00,0.60764,0.60773,0.60762,0.60762,36699999.0
2006-03-27 07:36:00,0.60766,0.60774,0.60766,0.60771,75599998.0
2006-03-27 07:37:00,0.6077,0.6077,0.6076,0.60765,93999998.0
2006-03-27 07:38:00,0.6077,0.6077,0.6076,0.6077,88599998.0
2006-03-27 07:39:00,0.60764,0.60765,0.60757,0.60757,50100000.0
2006-03-27 07:40:00,0.60755,0.60774,0.60755,0.60762,81300000.0
2006-03-27 07:41:00,0.60759,0.60763,0.60753,0.60763,44800000.0
2006-03-27 07:42:00,0.60765,0.60765,0.6076,0.60765,39099999.0
2006-03-27 07:43:00,0.6077,0.60776,0.60753,0.60753,127300000.0
2006-03-27 07:44:00,0.6076,0.60765,0.6076,0.60765,122300001.0
2006-03-27 07:45:00,0.60765,0.6077,0.6076,0.6076,110099998.0
2006-03-27 07:46:00,0.60765,0.6077,0.60765,0.60765,72600002.0
2006-03-27 07:47:00,0.6077,0.6077,0.6076,0.60768,47000000.0
2006-03-27 07:48:00,0.6077,0.6077,0.6075,0.6077,78099998.0
2006-03-27 07:49:00,0.60763,0.60769,0.6076,0.60763,109299999.0
2006-03-27 07:50:00,0.60757,0.60769,0.60748,0.60755,81400001.0
2006-03-27 07:51:00,0.60751,0.60754,0.60738,0.60745,179100000.0
2006-03-27 07:52:00,0.60755,0.60757,0.60751,0.60751,47100000.0
2006-03-27 07:53:00,0.60746,0.60746,0.60731,0.60731,47200000.0
2006-03-27 07:54:00,0.60727,0.60738,0.60721,0.60731,93600002.0
2006-03-27 07:55:00,0.60721,0.60736,0.60721,0.6073,97700002.0
2006-03-27 07:56:00,0.60722,0.60722,0.60699,0.607,59099999.0
2006-03-27 07:57:00,0.60701,0.60701,0.60639,0.60639,145800000.0
2006-03-27 07:58:00,0.6065,0.6068,0.6065,0.60671,56099999.0
2006-03-27 07:59:00,0.60692,0.60692,0.60596,0.60596,86499999.0
2006-03-27 08:00:00,0.60577,0.60634,0.60577,0.60624,82000000.0
2006-03-27 08:01:00,0.60625,0.60625,0.60603,0.60603,120100000.0
2006-03-27 08:02:00,0.60608,0.60621,0.60607,0.60607,79700001.0
2006-03-27 08:03:00,0.60594,0.60594,0.60567,0.60592,58900000.0
2006-03-27 08:04:00,0.60592,0.60592,0.60552,0.60552,56599999.0
2006-03-27 08:05:00,0.60542,0.60542,0.60515,0.60515,146300002.0
2006-03-27 08:06:00,0.60523,0.60539,0.60523,0.60536,135600001.0
2006-03-27 08:07:00,0.60534,0.60555,0.60534,0.60547,86200000.0
2006-03-27 08:08:00,0.60548,0.60552,0.60535,0.60552,114100000.0
2006-03-27 08:09:00,0.60553,0.60553,0.6054,0.6054,39000000.0
2006-03-27 08:10:00,0.60552,0.60552,0.60521,0.60525,75100000.0
2006-03-27 08:11:00,0.60524,0.60539,0.60505,0.60539,99600000.0
2006-03-27 08:12:00,0.60534,0.60551,0.6051,0.60551,112500000.0
2006-03-27 08:13:00,0.60549,0.60562,0.60539,0.60562,64900000.0
2006-03-27 08:14:00,0.60558,0.60562,0.60548,0.60562,81400001.0
2006-03-27 08:15:00,0.60548,0.6055,0.60541,0.6055,86799998.0
2006-03-27 08:16:00,0.60554,0.60568,0.60553,0.60568,87600000.0
2006-03-27 08:17:00,0.60577,0.60593,0.60577,0.60588,85299999.0
2006-03-27 08:18:00,0.6058,0.60591,0.60572,0.60579,105599998.0
2006-03-27 08:19:00,0.60582,0.60582,0.60566,0.60567,54000000.0
2006-03-27 08:20:00,0.60572,0.60572,0.60556,0.60564,87499999.0
2006-03-27 08:21:00,0.60558,0.60573,0.60558,0.60571,122099999.0
2006-03-27 08:22:00,0.6058,0.6058,0.60564,0.6057,71099999.0
2006-03-27 08:23:00,0.60568,0.60568,0.60561,0.60561,37700000.0
2006-03-27 08:24:00,0.60565,0.60565,0.60546,0.60554,34800000.0
2006-03-27 08:25:00,0.60544,0.60544,0.60513,0.60539,75800000.0
2006-03-27 08:26:00,0.60538,0.60538,0.60518,0.60518,62999998.0
2006-03-27 08:27:00,0.60525,0.60525,0.60506,0.60515,83600000.0
2006-03-27 08:28:00,0.60518,0.60518,0.6051,0.60518,56000000.0
2006-03-27 08:29:00,0.60523,0.60529,0.6051,0.60529,121299998.0
2006-03-27 08:30:00,0.60518,0.60518,0.6046,0.6046,92000002.0
2006-03-27 08:31:00,0.60474,0.60551,0.60474,0.60551,93200001.0
2006-03-27 08:32:00,0.60573,0.60573,0.60553,0.60566,100300000.0
2006-03-27 08:33:00,0.60566,0.60577,0.6055,0.60573,118400000.0
2006-03-27 08:34:00,0.60594,0.60625,0.60594,0.60625,45400001.0
2006-03-27 08:35:00,0.60636,0.60665,0.60636,0.60657,104999999.0
2006-03-27 08:36:00,0.6063,0.6063,0.6059,0.6059,25400000.0
2006-03-27 08:37:00,0.60615,0.60629,0.60612,0.60612,81900001.0
2006-03-27 08:38:00,0.6062,0.60635,0.60616,0.60635,89400000.0
2006-03-27 08:39:00,0.60628,0.60628,0.60614,0.60617,90399999.0
2006-03-27 08:40:00,0.60629,0.60645,0.60629,0.60645,87399999.0
2006-03-27 08:41:00,0.60652,0.60657,0.60638,0.60657,117700000.0
2006-03-27 08:42:00,0.60667,0.6068,0.60667,0.6068,32700000.0
2006-03-27 08:43:00,0.60682,0.60702,0.60677,0.60686,137199997.0
2006-03-27 08:44:00,0.60707,0.60728,0.60707,0.60726,52700000.0
2006-03-27 08:45:00,0.60723,0.60723,0.607,0.607,41300000.0
2006-03-27 08:46:00,0.60696,0.60696,0.60678,0.60683,61399999.0
2006-03-27 08:47:00,0.60677,0.60677,0.60639,0.60664,81800000.0
2006-03-27 08:48:00,0.6065,0.60655,0.6064,0.6064,90400001.0
2006-03-27 08:49:00,0.60637,0.60648,0.60626,0.60648,98200000.0
2006-03-27 08:50:00,0.60658,0.60665,0.60652,0.60665,80500001.0
2006-03-27 08:51:00,0.60664,0.60664,0.60652,0.60657,44900000.0
2006-03-27 08:52:00,0.60673,0.60688,0.60673,0.60688,62100001.0
2006-03-27 08:53:00,0.60687,0.60687,0.60674,0.60678,60300000.0
2006-03-27 08:54:00,0.60687,0.60698,0.60687,0.60695,129799998.0
2006-03-27 08:55:00,0.60698,0.60704,0.60691,0.60704,88600001.0
2006-03-27 08:56:00,0.60696,0.60703,0.60668,0.60701,72099999.0
2006-03-27 08:57:00,0.6072,0.60731,0.6072,0.6073,59000001.0
2006-03-27 08:58:00,0.60737,0.60745,0.6073,0.60745,94700000.0
2006-03-27 08:59:00,0.60747,0.60747,0.6073,0.60733,70800001.0
2006-03-27 09:00:00,0.60728,0.6075,0.60728,0.6075,27099999.0
2006-03-27 09:01:00,0.60738,0.60754,0.60738,0.60749,75700000.0
2006-03-27 09:02:00,0.60746,0.60746,0.60728,0.60734,77900000.0
2006-03-27 09:03:00,0.6074,0.60742,0.6073,0.60732,63300000.0
2006-03-27 09:04:00,0.60745,0.60745,0.6073,0.60738,65100000.0
2006-03-27 09:05:00,0.60732,0.60743,0.60732,0.60743,79899999.0
2006-03-27 09:06:00,0.60728,0.60728,0.60711,0.60727,52200000.0
2006-03-27 09:07:00,0.60718,0.60728,0.60709,0.6072,116100002.0
2006-03-27 09:08:00,0.60716,0.60716,0.60701,0.60702,64399999.0
2006-03-27 09:09:00,0.607,0.607,0.60689,0.60692,126299998.0
2006-03-27 09:10:00,0.60684,0.60684,0.6064,0.6064,123799998.0
2006-03-27 09:11:00,0.60636,0.60639,0.60621,0.60639,154499999.0
2006-03-27 09:12:00,0.60616,0.60626,0.60595,0.60618,103199999.0
2006-03-27 09:13:00,0.60611,0.60611,0.60586,0.60586,73600000.0
2006-03-27 09:14:00,0.60584,0.60619,0.60584,0.60606,80100001.0
2006-03-27 09:15:00,0.60599,0.60609,0.60595,0.60595,100999999.0
2006-03-27 09:16:00,0.60595,0.60595,0.60572,0.60575,124900000.0
2006-03-27 09:17:00,0.60562,0.60562,0.60538,0.60538,111300000.0
2006-03-27 09:18:00,0.60545,0.60551,0.60517,0.60528,103499998.0
2006-03-27 09:19:00,0.60542,0.60559,0.6053,0.6055,140199999.0
2006-03-27 09:20:00,0.60543,0.6057,0.60543,0.6057,91300001.0
2006-03-27 09:21:00,0.6057,0.60576,0.60546,0.60575,84700000.0
2006-03-27 09:22:00,0.60574,0.606,0.60574,0.60588,83000000.0
2006-03-27 09:23:00,0.60577,0.60588,0.6056,0.60565,62100000.0
2006-03-27 09:24:00,0.60558,0.60578,0.60558,0.60572,84000000.0
2006-03-27 09:25:00,0.60548,0.60548,0.6051,0.60535,66499999.0
2006-03-27 09:26:00,0.60521,0.60521,0.60495,0.60497,93699998.0
2006-03-27 09:27:00,0.60497,0.60497,0.60488,0.60491,67200000.0
2006-03-27 09:28:00,0.60496,0.60509,0.60495,0.60506,87499999.0
2006-03-27 09:29:00,0.60518,0.60535,0.60513,0.6052,74100000.0
2006-03-27 09:30:00,0.60516,0.60523,0.60516,0.60523,23900000.0
2006-03-27 09:31:00,0.6053,0.6055,0.6053,0.60549,64100000.0
2006-03-27 09:32:00,0.60542,0.60542,0.60534,0.60539,85600000.0
2006-03-27 09:33:00,0.60545,0.60555,0.6054,0.6055,126899998.0
2006-03-27 09:34:00,0.60545,0.60545,0.60535,0.60545,58200000.0
2006-03-27 09:35:00,0.6054,0.6054,0.60515,0.60533,131600001.0
2006-03-27 09:36:00,0.60517,0.60536,0.60517,0.60533,61300002.0
2006-03-27 09:37:00,0.60537,0.60537,0.60525,0.60527,90699999.0
2006-03-27 09:38:00,0.60537,0.6054,0.60527,0.60527,82100000.0
2006-03-27 09:39:00,0.6054,0.6054,0.60535,0.60535,29300000.0
2006-03-27 09:40:00,0.60539,0.60548,0.60533,0.60542,110000002.0
2006-03-27 09:41:00,0.60544,0.60584,0.60544,0.60576,110699999.0
2006-03-27 09:42:00,0.60572,0.60578,0.60562,0.60562,49800000.0
2006-03-27 09:43:00,0.60566,0.60576,0.60563,0.60572,94599999.0
2006-03-27 09:44:00,0.60574,0.60576,0.6057,0.6057,78100000.0
2006-03-27 09:45:00,0.60563,0.60577,0.60563,0.60576,26900000.0
2006-03-27 09:46:00,0.60565,0.60578,0.60565,0.60578,52700000.0
2006-03-27 09:47:00,0.60568,0.60575,0.6056,0.60575,33500000.0
2006-03-27 09:48:00,0.60569,0.60587,0.60569,0.60583,78199999.0
2006-03-27 09:49:00,0.60597,0.60628,0.60597,0.60623,53400001.0
2006-03-27 09:50:00,0.60606,0.6063,0.60606,0.6063,73800000.0
2006-03-27 09:51:00,0.60631,0.60638,0.60631,0.60638,78100000.0
2006-03-27 09:52:00,0.60643,0.60654,0.60643,0.60654,66000000.0
2006-03-27 09:53:00,0.60653,0.60661,0.60653,0.60657,89500001.0
2006-03-27 09:54:00,0.60654,0.60667,0.60647,0.60667,75700000.0
2006-03-27 09:55:00,0.60666,0.6068,0.60656,0.60673,72599999.0
2006-03-27 09:56:00,0.60669,0.60669,0.60618,0.60647,105399999.0
2006-03-27 09:57:00,0.60638,0.60653,0.6062,0.60653,52600000.0
2006-03-27 09:58:00,0.60641,0.60641,0.60629,0.60629,101199997.0
2006-03-27 09:59:00,0.6063,0.60638,0.6063,0.60638,51100000.0
2006-03-27 10:00:00,0.60636,0.60636,0.60628,0.60633,57400000.0
2006-03-27 10:01:00,0.60626,0.60628,0.60603,0.60603,74899999.0
2006-03-27 10:02:00,0.60602,0.60615,0.60599,0.60605,124699999.0
2006-03-27 10:03:00,0.60603,0.60612,0.60592,0.60601,112999997.0
2006-03-27 10:04:00,0.60604,0.60615,0.60604,0.60612,23500000.0
2006-03-27 10:05:00,0.6062,0.60637,0.60601,0.60601,47600000.0
2006-03-27 10:06:00,0.60633,0.6065,0.60626,0.6065,122400000.0
2006-03-27 10:07:00,0.60652,0.60666,0.60652,0.60665,66900000.0
2006-03-27 10:08:00,0.60661,0.60661,0.60649,0.60657,67300000.0
2006-03-27 10:09:00,0.60634,0.60659,0.60626,0.60633,140999999.0
2006-03-27 10:10:00,0.60622,0.60622,0.60619,0.60619,56700001.0
2006-03-27 10:11:00,0.60613,0.60613,0.60599,0.6061,67599999.0
2006-03-27 10:12:00,0.60618,0.6062,0.60605,0.6062,118899999.0
2006-03-27 10:13:00,0.60615,0.60625,0.60613,0.60617,85100002.0
2006-03-27 10:14:00,0.60616,0.60616,0.606,0.60608,140200000.0
2006-03-27 10:15:00,0.60605,0.60605,0.60598,0.60598,32500000.0
2006-03-27 10:16:00,0.60606,0.60606,0.6059,0.6059,106400001.0
2006-03-27 10:17:00,0.60596,0.60601,0.60592,0.60594,89300001.0
2006-03-27 10:18:00,0.60593,0.60604,0.60587,0.6059,68800000.0
2006-03-27 10:19:00,0.60586,0.60596,0.60586,0.60594,56100000.0
2006-03-27 10:20:00,0.60593,0.60594,0.60585,0.60585,67799998.0
2006-03-27 10:21:00,0.60583,0.60585,0.60565,0.60582,88300000.0
2006-03-27 10:22:00,0.60568,0.60571,0.60565,0.60571,100800001.0
2006-03-27 10:23:00,0.60569,0.60575,0.60558,0.60566,108600000.0
2006-03-27 10:24:00,0.60573,0.60581,0.60573,0.60575,72699999.0
2006-03-27 10:25:00,0.60572,0.60579,0.60572,0.60578,51100000.0
2006-03-27 10:26:00,0.60577,0.60578,0.60565,0.60565,62600000.0
2006-03-27 10:27:00,0.60577,0.60577,0.60565,0.60573,122000001.0
2006-03-27 10:28:00,0.6057,0.6057,0.6056,0.6056,65699998.0
2006-03-27 10:29:00,0.6057,0.6057,0.60565,0.60567,22300000.0
2006-03-27 10:30:00,0.60572,0.60578,0.60563,0.60578,58799999.0
2006-03-27 10:31:00,0.60575,0.60588,0.60575,0.60587,103200000.0
2006-03-27 10:32:00,0.60587,0.60593,0.60587,0.60592,59100000.0
2006-03-27 10:33:00,0.60595,0.60603,0.60595,0.60601,122800001.0
2006-03-27 10:34:00,0.606,0.6061,0.606,0.60606,78599999.0
2006-03-27 10:35:00,0.60603,0.60603,0.60594,0.60594,21600000.0
2006-03-27 10:36:00,0.6059,0.60598,0.6059,0.60598,39799999.0
2006-03-27 10:37:00,0.60596,0.60611,0.60596,0.60611,96200001.0
2006-03-27 10:38:00,0.60602,0.60602,0.6059,0.60595,58900000.0
2006-03-27 10:39:00,0.60595,0.60617,0.60595,0.606,90000002.0
2006-03-27 10:40:00,0.6061,0.6061,0.60593,0.6061,84400001.0
2006-03-27 10:41:00,0.60603,0.60615,0.60603,0.60603,97100001.0
2006-03-27 10:42:00,0.60615,0.60615,0.60605,0.60615,51000000.0
2006-03-27 10:43:00,0.60599,0.60607,0.60598,0.606,84199998.0
2006-03-27 10:44:00,0.60603,0.60603,0.60587,0.60593,66899999.0
2006-03-27 10:45:00,0.60591,0.60591,0.60569,0.60583,168100001.0
2006-03-27 10:46:00,0.60572,0.60578,0.60571,0.60578,68500000.0
2006-03-27 10:47:00,0.60566,0.6058,0.60562,0.6058,137999999.0
2006-03-27 10:48:00,0.60572,0.60572,0.6056,0.60562,53300001.0
2006-03-27 10:49:00,0.60568,0.60583,0.60568,0.60576,105299999.0
2006-03-27 10:50:00,0.60577,0.60577,0.60557,0.60567,111800000.0
2006-03-27 10:51:00,0.60536,0.60564,0.60536,0.60564,28800000.0
2006-03-27 10:52:00,0.60549,0.60549,0.60539,0.60545,105400000.0
2006-03-27 10:53:00,0.60542,0.60542,0.60525,0.60532,40799999.0
2006-03-27 10:54:00,0.60522,0.60532,0.60517,0.60528,73700001.0
2006-03-27 10:55:00,0.60529,0.60543,0.60529,0.60543,76500001.0
2006-03-27 10:56:00,0.60542,0.60545,0.6054,0.6054,37199998.0
2006-03-27 10:57:00,0.6054,0.60545,0.60538,0.6054,100699999.0
2006-03-27 10:58:00,0.6054,0.60545,0.60535,0.60535,104199999.0
2006-03-27 10:59:00,0.60535,0.60545,0.60535,0.60537,117600000.0
2006-03-27 11:00:00,0.60535,0.60548,0.60515,0.60543,98799999.0
2006-03-27 11:01:00,0.6054,0.60545,0.6052,0.60545,125800003.0
2006-03-27 11:02:00,0.60542,0.6055,0.60525,0.6054,115900002.0
2006-03-27 11:03:00,0.6054,0.6055,0.6053,0.60545,145400002.0
2006-03-27 11:04:00,0.60547,0.60559,0.60542,0.60542,54000001.0
2006-03-27 11:05:00,0.60555,0.60555,0.60545,0.60555,81400001.0
2006-03-27 11:06:00,0.6055,0.60563,0.6055,0.60555,65400000.0
2006-03-27 11:07:00,0.6056,0.60565,0.6056,0.60565,66900000.0
2006-03-27 11:08:00,0.6056,0.60565,0.6056,0.60563,58200000.0
2006-03-27 11:09:00,0.60566,0.60575,0.60562,0.60562,78499998.0
2006-03-27 11:10:00,0.60568,0.60597,0.60568,0.60591,83300000.0
2006-03-27 11:11:00,0.60588,0.60626,0.60586,0.60626,112699998.0
2006-03-27 11:12:00,0.60632,0.60632,0.60605,0.60608,109199998.0
2006-03-27 11:13:00,0.60596,0.60598,0.60587,0.60595,143299999.0
2006-03-27 11:14:00,0.60594,0.60599,0.60589,0.60589,142000000.0
2006-03-27 11:15:00,0.60583,0.60583,0.6057,0.60571,56500000.0
2006-03-27 11:16:00,0.60576,0.60579,0.60554,0.60572,101399999.0
2006-03-27 11:17:00,0.60581,0.60595,0.6058,0.60595,103600000.0
2006-03-27 11:18:00,0.60596,0.60596,0.60587,0.60588,91800001.0
2006-03-27 11:19:00,0.60568,0.60595,0.60568,0.60587,101700000.0
2006-03-27 11:20:00,0.60582,0.60586,0.60575,0.60578,46900000.0
2006-03-27 11:21:00,0.60569,0.60573,0.60564,0.60564,115100000.0
2006-03-27 11:22:00,0.60567,0.60593,0.60567,0.60591,118600002.0
2006-03-27 11:23:00,0.60597,0.60597,0.60576,0.60578,82700000.0
2006-03-27 11:24:00,0.6058,0.6059,0.60577,0.60584,148299998.0
2006-03-27 11:25:00,0.60574,0.60582,0.60559,0.60559,94800001.0
2006-03-27 11:26:00,0.60562,0.60588,0.60562,0.60578,79499999.0
2006-03-27 11:27:00,0.60583,0.60595,0.60583,0.60595,45900000.0
2006-03-27 11:28:00,0.60597,0.60597,0.60582,0.60586,103300001.0
2006-03-27 11:29:00,0.60593,0.60602,0.6059,0.6059,97600000.0
2006-03-27 11:30:00,0.60595,0.60601,0.60592,0.60592,70799998.0
2006-03-27 11:31:00,0.60595,0.60603,0.60582,0.60582,108300000.0
2006-03-27 11:32:00,0.60586,0.60601,0.60586,0.60591,62100000.0
2006-03-27 11:33:00,0.60595,0.60606,0.60583,0.60606,97100000.0
2006-03-27 11:34:00,0.60607,0.60607,0.60593,0.60596,95200001.0
2006-03-27 11:35:00,0.60599,0.60599,0.60583,0.60598,95900000.0
2006-03-27 11:36:00,0.60595,0.60601,0.60589,0.60593,99300000.0
2006-03-27 11:37:00,0.60597,0.60597,0.60588,0.60588,75700001.0
2006-03-27 11:38:00,0.6059,0.6059,0.60577,0.60587,112200000.0
2006-03-27 11:39:00,0.60579,0.60589,0.60578,0.60587,109000000.0
2006-03-27 11:40:00,0.60582,0.60596,0.60582,0.6059,73700002.0
2006-03-27 11:41:00,0.60582,0.60603,0.60582,0.60601,73399999.0
2006-03-27 11:42:00,0.60599,0.60607,0.60598,0.606,105600000.0
2006-03-27 11:43:00,0.60601,0.60625,0.60601,0.60622,121099998.0
2006-03-27 11:44:00,0.60633,0.60633,0.6062,0.6062,26300000.0
2006-03-27 11:45:00,0.60625,0.60646,0.60623,0.60638,114300001.0
2006-03-27 11:46:00,0.60641,0.60642,0.60622,0.60642,78900000.0
2006-03-27 11:47:00,0.6067,0.60689,0.6067,0.60676,94799998.0
2006-03-27 11:48:00,0.60678,0.60723,0.60678,0.60723,105299998.0
2006-03-27 11:49:00,0.60736,0.6075,0.60727,0.60737,66700000.0
2006-03-27 11:50:00,0.60734,0.6075,0.60728,0.60738,57500000.0
2006-03-27 11:51:00,0.60736,0.60736,0.60726,0.60734,49500001.0
2006-03-27 11:52:00,0.60742,0.60746,0.6073,0.60742,80500000.0
2006-03-27 11:53:00,0.60742,0.60742,0.60709,0.6071,98499998.0
2006-03-27 11:54:00,0.60716,0.60723,0.60716,0.60719,92900001.0
2006-03-27 11:55:00,0.6071,0.60717,0.60694,0.60694,105399999.0
2006-03-27 11:56:00,0.60692,0.60721,0.60684,0.6071,137600002.0
2006-03-27 11:57:00,0.60706,0.60706,0.60691,0.60691,74300000.0
2006-03-27 11:58:00,0.6069,0.6069,0.60678,0.60685,121299999.0
2006-03-27 11:59:00,0.60681,0.60681,0.6067,0.6067,51700001.0
2006-03-27 12:00:00,0.60663,0.60663,0.6065,0.60655,85199999.0
2006-03-27 12:01:00,0.60657,0.60663,0.60647,0.60663,138900000.0
2006-03-27 12:02:00,0.60662,0.60671,0.60652,0.60662,138400001.0
2006-03-27 12:03:00,0.60662,0.60662,0.60655,0.6066,87800001.0
2006-03-27 12:04:00,0.60661,0.60661,0.60646,0.60655,98599999.0
2006-03-27 12:05:00,0.60655,0.60659,0.60655,0.60658,115700000.0
2006-03-27 12:06:00,0.60655,0.60664,0.60655,0.60664,156800004.0
2006-03-27 12:07:00,0.60661,0.60684,0.60661,0.60677,117399998.0
2006-03-27 12:08:00,0.60679,0.60695,0.60679,0.6069,73400000.0
2006-03-27 12:09:00,0.60696,0.60698,0.60693,0.60696,65400000.0
2006-03-27 12:10:00,0.60691,0.60702,0.60683,0.60702,87199999.0
2006-03-27 12:11:00,0.60707,0.60721,0.60704,0.60714,117099999.0
2006-03-27 12:12:00,0.60702,0.6072,0.60702,0.6072,64099999.0
2006-03-27 12:13:00,0.60728,0.60733,0.60728,0.60732,77199999.0
2006-03-27 12:14:00,0.60731,0.60735,0.60722,0.60722,126500002.0
2006-03-27 12:15:00,0.60722,0.60732,0.60714,0.60722,76499999.0
2006-03-27 12:16:00,0.6072,0.60725,0.60718,0.60718,88600000.0
2006-03-27 12:17:00,0.60715,0.60725,0.60712,0.60724,106599998.0
2006-03-27 12:18:00,0.60735,0.60735,0.60726,0.60729,34700000.0
2006-03-27 12:19:00,0.60731,0.60734,0.60725,0.60725,103899999.0
2006-03-27 12:20:00,0.60732,0.60739,0.6072,0.6072,87600001.0
2006-03-27 12:21:00,0.60715,0.60768,0.60715,0.60768,109700000.0
2006-03-27 12:22:00,0.60777,0.60777,0.60753,0.6076,71300000.0
2006-03-27 12:23:00,0.60747,0.60763,0.60747,0.60763,93399999.0
2006-03-27 12:24:00,0.60753,0.60757,0.60749,0.60755,66300002.0
2006-03-27 12:25:00,0.60757,0.60762,0.60755,0.60762,67700000.0
2006-03-27 12:26:00,0.60758,0.60763,0.60746,0.60758,112999999.0
2006-03-27 12:27:00,0.60765,0.60777,0.60765,0.60777,61900002.0
2006-03-27 12:28:00,0.60772,0.60779,0.60743,0.60778,94700000.0
2006-03-27 12:29:00,0.6077,0.60779,0.60765,0.60776,167000001.0
2006-03-27 12:30:00,0.60765,0.60769,0.60764,0.60765,105600002.0
2006-03-27 12:31:00,0.6077,0.60772,0.6075,0.60765,96299999.0
2006-03-27 12:32:00,0.60775,0.60775,0.60763,0.60765,125799999.0
2006-03-27 12:33:00,0.6077,0.6077,0.60757,0.60757,55400000.0
2006-03-27 12:34:00,0.60765,0.6077,0.6076,0.60765,104999999.0
2006-03-27 12:35:00,0.60765,0.60774,0.6076,0.60774,57499999.0
2006-03-27 12:36:00,0.60769,0.60777,0.60747,0.60762,65600000.0
2006-03-27 12:37:00,0.60756,0.60776,0.60756,0.60765,109200000.0
2006-03-27 12:38:00,0.6077,0.60774,0.60746,0.60774,94400000.0
2006-03-27 12:39:00,0.60771,0.60772,0.60762,0.60771,93299999.0
2006-03-27 12:40:00,0.60765,0.60775,0.60745,0.60775,79200000.0
2006-03-27 12:41:00,0.60768,0.60768,0.60753,0.60764,83400000.0
2006-03-27 12:42:00,0.60771,0.60778,0.60771,0.60774,33500000.0
2006-03-27 12:43:00,0.60781,0.60781,0.60774,0.60774,85300000.0
2006-03-27 12:44:00,0.60763,0.60771,0.60763,0.60763,31199999.0
2006-03-27 12:45:00,0.60768,0.60772,0.60768,0.60772,33600000.0
2006-03-27 12:46:00,0.60772,0.60772,0.60759,0.60759,23700000.0
2006-03-27 12:47:00,0.60762,0.60764,0.60753,0.6076,118499998.0
2006-03-27 12:48:00,0.60761,0.60762,0.60752,0.60755,85400000.0
2006-03-27 12:49:00,0.60758,0.6076,0.60755,0.60755,44699999.0
2006-03-27 12:50:00,0.60745,0.60761,0.60728,0.60728,96299998.0
2006-03-27 12:51:00,0.60747,0.60765,0.60739,0.60758,74300000.0
2006-03-27 12:52:00,0.60749,0.60763,0.60738,0.60759,126099998.0
2006-03-27 12:53:00,0.60755,0.60765,0.60755,0.6076,134300001.0
2006-03-27 12:54:00,0.6076,0.60763,0.6076,0.60762,26400000.0
2006-03-27 12:55:00,0.60752,0.6077,0.60745,0.6076,114099999.0
2006-03-27 12:56:00,0.60762,0.60762,0.60744,0.60747,59099999.0
2006-03-27 12:57:00,0.60743,0.60749,0.60743,0.60748,97100000.0
2006-03-27 12:58:00,0.60751,0.60753,0.60745,0.6075,74300000.0
2006-03-27 12:59:00,0.60748,0.60755,0.60736,0.60755,37700000.0
2006-03-27 13:00:00,0.6075,0.60762,0.6075,0.60751,112599999.0
2006-03-27 13:01:00,0.60756,0.6077,0.60756,0.60766,65000000.0
2006-03-27 13:02:00,0.60772,0.60791,0.60772,0.60791,144299998.0
2006-03-27 13:03:00,0.60791,0.60793,0.6077,0.6079,158099998.0
2006-03-27 13:04:00,0.60785,0.60787,0.60778,0.6078,137499999.0
2006-03-27 13:05:00,0.60784,0.60804,0.60781,0.60795,137400001.0
2006-03-27 13:06:00,0.60792,0.60809,0.60792,0.60799,130799998.0
2006-03-27 13:07:00,0.60782,0.60809,0.60782,0.60804,144799999.0
2006-03-27 13:08:00,0.6078,0.608,0.60775,0.60775,77300000.0
2006-03-27 13:09:00,0.608,0.608,0.60787,0.60787,136100000.0
2006-03-27 13:10:00,0.6079,0.6079,0.60777,0.60778,40700000.0
2006-03-27 13:11:00,0.6078,0.60795,0.6078,0.6078,104600002.0
2006-03-27 13:12:00,0.60792,0.60798,0.60783,0.60798,43600000.0
2006-03-27 13:13:00,0.60795,0.608,0.60795,0.608,81999999.0
2006-03-27 13:14:00,0.60792,0.60797,0.60792,0.60795,48600000.0
2006-03-27 13:15:00,0.608,0.608,0.60795,0.608,89500000.0
2006-03-27 13:16:00,0.60795,0.60803,0.6078,0.6079,53899999.0
2006-03-27 13:17:00,0.6079,0.60798,0.6079,0.60793,82800001.0
2006-03-27 13:18:00,0.60787,0.60801,0.60775,0.60775,99800001.0
2006-03-27 13:19:00,0.60775,0.60786,0.60775,0.60783,31200000.0
2006-03-27 13:20:00,0.6079,0.60795,0.6078,0.60787,29400000.0
2006-03-27 13:21:00,0.60792,0.60801,0.6079,0.6079,51799999.0
2006-03-27 13:22:00,0.6079,0.60801,0.6079,0.60793,54200000.0
2006-03-27 13:23:00,0.60793,0.60795,0.60783,0.60787,141499999.0
2006-03-27 13:24:00,0.60783,0.60809,0.60775,0.60775,148200003.0
2006-03-27 13:25:00,0.6079,0.6079,0.60785,0.60785,74500000.0
2006-03-27 13:26:00,0.60785,0.60789,0.60763,0.60786,136800000.0
2006-03-27 13:27:00,0.60788,0.60788,0.60772,0.60772,74100000.0
2006-03-27 13:28:00,0.6078,0.60785,0.60775,0.6078,87800002.0
2006-03-27 13:29:00,0.6078,0.60785,0.60775,0.60785,115499998.0
2006-03-27 13:30:00,0.60775,0.60785,0.60775,0.60785,84599999.0
2006-03-27 13:31:00,0.60781,0.60788,0.60776,0.60788,83500001.0
2006-03-27 13:32:00,0.60779,0.60779,0.60768,0.60768,105099999.0
2006-03-27 13:33:00,0.60774,0.60774,0.60765,0.60765,73200000.0
2006-03-27 13:34:00,0.6076,0.60773,0.6076,0.60769,73300000.0
2006-03-27 13:35:00,0.60781,0.60792,0.60777,0.60786,91800001.0
2006-03-27 13:36:00,0.6079,0.60791,0.60779,0.60779,153899998.0
2006-03-27 13:37:00,0.60783,0.60785,0.60769,0.60777,120699999.0
2006-03-27 13:38:00,0.6078,0.60785,0.6078,0.60785,38200000.0
2006-03-27 13:39:00,0.60785,0.60785,0.6078,0.6078,79100000.0
2006-03-27 13:40:00,0.6078,0.60785,0.60775,0.60785,44700000.0
2006-03-27 13:41:00,0.60773,0.60802,0.60773,0.60794,135899999.0
2006-03-27 13:42:00,0.60782,0.60793,0.60778,0.60778,70100000.0
2006-03-27 13:43:00,0.60784,0.60791,0.60777,0.60791,90600000.0
2006-03-27 13:44:00,0.60795,0.60795,0.60775,0.6079,106000002.0
2006-03-27 13:45:00,0.6079,0.60795,0.60785,0.60795,80700000.0
2006-03-27 13:46:00,0.60787,0.60789,0.60778,0.60782,101200000.0
2006-03-27 13:47:00,0.6078,0.60786,0.6078,0.60785,87599999.0
2006-03-27 13:48:00,0.60781,0.60794,0.60781,0.60784,47800000.0
2006-03-27 13:49:00,0.60788,0.60788,0.60779,0.6078,62799999.0
2006-03-27 13:50:00,0.6078,0.6078,0.60765,0.60779,74000000.0
2006-03-27 13:51:00,0.6077,0.6078,0.60768,0.6078,63600000.0
2006-03-27 13:52:00,0.60777,0.60777,0.6076,0.60765,88900001.0
2006-03-27 13:53:00,0.60768,0.60768,0.60751,0.60755,159399994.0
2006-03-27 13:54:00,0.60752,0.60753,0.6074,0.60753,113199999.0
2006-03-27 13:55:00,0.60755,0.6076,0.60745,0.6075,81000000.0
2006-03-27 13:56:00,0.6075,0.60755,0.60745,0.60745,22400000.0
2006-03-27 13:57:00,0.60762,0.60762,0.60758,0.6076,54100000.0
2006-03-27 13:58:00,0.6076,0.6076,0.60755,0.60755,40800000.0
2006-03-27 13:59:00,0.6075,0.60763,0.60749,0.60749,95699999.0
2006-03-27 14:00:00,0.60752,0.6076,0.6073,0.6075,95900001.0
2006-03-27 14:01:00,0.60755,0.6076,0.6075,0.60755,72799999.0
2006-03-27 14:02:00,0.60766,0.60775,0.60764,0.60775,25400000.0
2006-03-27 14:03:00,0.60782,0.60785,0.60772,0.60775,74500000.0
2006-03-27 14:04:00,0.6078,0.60785,0.60775,0.60785,98500002.0
2006-03-27 14:05:00,0.6078,0.60785,0.60773,0.60773,95400000.0
2006-03-27 14:06:00,0.60782,0.60782,0.60771,0.60779,76600000.0
2006-03-27 14:07:00,0.6078,0.60783,0.60775,0.60783,70000000.0
2006-03-27 14:08:00,0.6077,0.60783,0.6077,0.60783,90500002.0
2006-03-27 14:09:00,0.60783,0.60797,0.6078,0.60788,89699998.0
2006-03-27 14:10:00,0.608,0.608,0.60795,0.60795,48600001.0
2006-03-27 14:11:00,0.60798,0.60798,0.60786,0.60788,65500000.0
2006-03-27 14:12:00,0.60792,0.60803,0.60792,0.60797,49000000.0
2006-03-27 14:13:00,0.60793,0.60822,0.60788,0.60822,65000000.0
2006-03-27 14:14:00,0.60823,0.60837,0.60811,0.60835,82799999.0
2006-03-27 14:15:00,0.60842,0.60844,0.60838,0.60838,57000000.0
2006-03-27 14:16:00,0.60828,0.60839,0.60828,0.60839,88900002.0
2006-03-27 14:17:00,0.60841,0.60841,0.60839,0.60839,26200000.0
2006-03-27 14:18:00,0.60831,0.60847,0.60828,0.60844,135100000.0
2006-03-27 14:19:00,0.6084,0.60856,0.6084,0.60853,149400001.0
2006-03-27 14:20:00,0.60847,0.60852,0.60841,0.60851,136699999.0
2006-03-27 14:21:00,0.60845,0.60845,0.60834,0.60843,67099999.0
2006-03-27 14:22:00,0.6084,0.60855,0.6084,0.60845,42699999.0
2006-03-27 14:23:00,0.60843,0.60845,0.60835,0.60835,45499999.0
2006-03-27 14:24:00,0.60842,0.60842,0.60818,0.60818,90500000.0
2006-03-27 14:25:00,0.60813,0.60824,0.60801,0.60824,87000000.0
2006-03-27 14:26:00,0.60829,0.60832,0.60826,0.60826,43900000.0
2006-03-27 14:27:00,0.60815,0.60819,0.60809,0.60813,104599999.0
2006-03-27 14:28:00,0.60814,0.60822,0.60807,0.60818,103500000.0
2006-03-27 14:29:00,0.60811,0.60835,0.60811,0.60826,137799998.0
2006-03-27 14:30:00,0.6084,0.60855,0.60837,0.60855,87900000.0
2006-03-27 14:31:00,0.60858,0.60865,0.60858,0.60859,63700000.0
2006-03-27 14:32:00,0.6086,0.60864,0.60849,0.60856,79300001.0
2006-03-27 14:33:00,0.60859,0.60859,0.60849,0.60849,46100000.0
2006-03-27 14:34:00,0.60855,0.60855,0.60835,0.60855,50900001.0
2006-03-27 14:35:00,0.6086,0.6087,0.6086,0.6086,65500000.0
2006-03-27 14:36:00,0.60859,0.6086,0.60839,0.60849,137000000.0
2006-03-27 14:37:00,0.60852,0.60856,0.60841,0.6085,116299999.0
2006-03-27 14:38:00,0.60851,0.60862,0.60815,0.60842,120599999.0
2006-03-27 14:39:00,0.60833,0.60847,0.60832,0.60847,123199998.0
2006-03-27 14:40:00,0.6085,0.6085,0.6084,0.60847,65300000.0
2006-03-27 14:41:00,0.60847,0.60852,0.6084,0.60845,75399999.0
2006-03-27 14:42:00,0.60846,0.60864,0.60843,0.60864,106300000.0
2006-03-27 14:43:00,0.6086,0.60864,0.60848,0.60858,44499999.0
2006-03-27 14:44:00,0.60844,0.60866,0.60844,0.60866,84700000.0
2006-03-27 14:45:00,0.60859,0.60872,0.60859,0.60868,132600000.0
2006-03-27 14:46:00,0.60862,0.60864,0.60856,0.60864,64300000.0
2006-03-27 14:47:00,0.60858,0.60873,0.60851,0.60861,173199999.0
2006-03-27 14:48:00,0.60867,0.6088,0.60867,0.6087,73400000.0
2006-03-27 14:49:00,0.60867,0.60867,0.60859,0.60863,95399998.0
2006-03-27 14:50:00,0.60863,0.60876,0.60863,0.60869,47800000.0
2006-03-27 14:51:00,0.6085,0.6085,0.6081,0.6081,68000000.0
2006-03-27 14:52:00,0.60789,0.60789,0.6077,0.6077,122800000.0
2006-03-27 14:53:00,0.60786,0.60796,0.60779,0.60785,29700000.0
2006-03-27 14:54:00,0.60801,0.60807,0.60791,0.60795,77399999.0
2006-03-27 14:55:00,0.60778,0.60785,0.60765,0.60765,92700000.0
2006-03-27 14:56:00,0.60763,0.60778,0.60758,0.60758,100000001.0
2006-03-27 14:57:00,0.60762,0.60769,0.60762,0.60765,67600001.0
2006-03-27 14:58:00,0.60752,0.60757,0.60741,0.60741,47800000.0
2006-03-27 14:59:00,0.60754,0.6076,0.60754,0.60757,75600002.0
2006-03-27 15:00:00,0.60751,0.60752,0.60747,0.60752,142900000.0
2006-03-27 15:01:00,0.60749,0.60767,0.60744,0.60764,82700000.0
2006-03-27 15:02:00,0.60765,0.60765,0.60748,0.6075,66099999.0
2006-03-27 15:03:00,0.60755,0.60758,0.60742,0.60746,91600000.0
2006-03-27 15:04:00,0.60733,0.60733,0.60713,0.60716,79100002.0
2006-03-27 15:05:00,0.60706,0.60709,0.60696,0.60706,66500000.0
2006-03-27 15:06:00,0.60718,0.60734,0.60713,0.60732,141300000.0
2006-03-27 15:07:00,0.60728,0.60728,0.60704,0.60714,57599999.0
2006-03-27 15:08:00,0.6071,0.60716,0.60695,0.60695,146799999.0
2006-03-27 15:09:00,0.60716,0.60718,0.60712,0.60714,32400000.0
2006-03-27 15:10:00,0.60722,0.60731,0.60718,0.60718,105999998.0
2006-03-27 15:11:00,0.60696,0.60696,0.6069,0.6069,101600003.0
2006-03-27 15:12:00,0.60691,0.60691,0.60675,0.60687,94200000.0
2006-03-27 15:13:00,0.6069,0.60693,0.60681,0.60681,87500001.0
2006-03-27 15:14:00,0.60679,0.60679,0.60662,0.60673,103799998.0
2006-03-27 15:15:00,0.60675,0.60679,0.60668,0.60676,89200000.0
2006-03-27 15:16:00,0.60675,0.6069,0.60675,0.60686,92200001.0
2006-03-27 15:17:00,0.60685,0.60706,0.60685,0.60703,114900002.0
2006-03-27 15:18:00,0.60701,0.60704,0.60689,0.60689,165399998.0
2006-03-27 15:19:00,0.60694,0.60703,0.60694,0.60703,129099999.0
2006-03-27 15:20:00,0.607,0.60711,0.60689,0.607,82100000.0
2006-03-27 15:21:00,0.60692,0.60692,0.60683,0.60683,80800000.0
2006-03-27 15:22:00,0.60681,0.60698,0.60681,0.6069,85600002.0
2006-03-27 15:23:00,0.60693,0.60693,0.60684,0.60687,89599999.0
2006-03-27 15:24:00,0.60695,0.60695,0.60671,0.60685,137799999.0
2006-03-27 15:25:00,0.60691,0.60696,0.60681,0.60687,167599999.0
2006-03-27 15:26:00,0.6068,0.60688,0.60677,0.60688,138599997.0
2006-03-27 15:27:00,0.60683,0.60694,0.60683,0.6069,83400000.0
2006-03-27 15:28:00,0.60685,0.607,0.60682,0.60685,105300000.0
2006-03-27 15:29:00,0.60681,0.60685,0.60657,0.60664,82200000.0
2006-03-27 15:30:00,0.60667,0.60667,0.60656,0.6066,63600001.0
2006-03-27 15:31:00,0.60664,0.60682,0.60664,0.60682,58900001.0
2006-03-27 15:32:00,0.6069,0.60696,0.60686,0.60686,30900000.0
2006-03-27 15:33:00,0.60691,0.60702,0.60678,0.60678,90099999.0
2006-03-27 15:34:00,0.60668,0.60698,0.60668,0.60698,52700000.0
2006-03-27 15:35:00,0.60688,0.60688,0.60677,0.60677,24600000.0
2006-03-27 15:36:00,0.60664,0.60677,0.6065,0.6065,47800000.0
2006-03-27 15:37:00,0.60649,0.60678,0.60649,0.60678,65099998.0
2006-03-27 15:38:00,0.60697,0.60698,0.60686,0.60692,82900000.0
2006-03-27 15:39:00,0.60693,0.60701,0.60685,0.60698,73900000.0
2006-03-27 15:40:00,0.6069,0.6069,0.60666,0.60666,114899997.0
2006-03-27 15:41:00,0.60685,0.60693,0.60679,0.6069,85899999.0
2006-03-27 15:42:00,0.60693,0.60707,0.60688,0.607,46900000.0
2006-03-27 15:43:00,0.60708,0.60708,0.60695,0.607,66600000.0
2006-03-27 15:44:00,0.60713,0.60728,0.60713,0.60728,61700003.0
2006-03-27 15:45:00,0.60735,0.60735,0.60735,0.60735,31900000.0
2006-03-27 15:46:00,0.60739,0.60751,0.60728,0.60728,78100000.0
2006-03-27 15:47:00,0.60734,0.60735,0.60731,0.60731,49700000.0
2006-03-27 15:48:00,0.60725,0.6073,0.6072,0.60725,58900001.0
2006-03-27 15:49:00,0.6072,0.60726,0.6072,0.60721,44600000.0
2006-03-27 15:50:00,0.60704,0.60704,0.60701,0.60701,39799999.0
2006-03-27 15:51:00,0.60703,0.60703,0.60693,0.60701,50600000.0
2006-03-27 15:52:00,0.60689,0.60704,0.60689,0.60692,81299998.0
2006-03-27 15:53:00,0.60688,0.60703,0.60688,0.60703,151900002.0
2006-03-27 15:54:00,0.60701,0.60714,0.60698,0.60698,68500000.0
2006-03-27 15:55:00,0.60695,0.60702,0.6069,0.60697,104799998.0
2006-03-27 15:56:00,0.60688,0.60688,0.60665,0.60678,54399999.0
2006-03-27 15:57:00,0.60685,0.60686,0.60666,0.60666,121200001.0
2006-03-27 15:58:00,0.60677,0.60682,0.60673,0.60674,83900000.0
2006-03-27 15:59:00,0.60669,0.60687,0.60667,0.60677,92500000.0
2006-03-27 16:00:00,0.60668,0.60695,0.60668,0.60695,96700000.0
2006-03-27 16:01:00,0.60695,0.60695,0.60678,0.60678,59000002.0
2006-03-27 16:02:00,0.60686,0.60698,0.60686,0.60694,51700000.0
2006-03-27 16:03:00,0.60701,0.60701,0.60688,0.60688,54600000.0
2006-03-27 16:04:00,0.60696,0.60702,0.60685,0.60701,123499998.0
2006-03-27 16:05:00,0.60703,0.60706,0.60692,0.60706,96799999.0
2006-03-27 16:06:00,0.607,0.60705,0.60692,0.60705,107600000.0
2006-03-27 16:07:00,0.60701,0.60713,0.60701,0.60701,144299998.0
2006-03-27 16:08:00,0.60701,0.60709,0.60701,0.60705,101099999.0
2006-03-27 16:09:00,0.60708,0.60711,0.60696,0.60704,54699999.0
2006-03-27 16:10:00,0.60686,0.6069,0.60672,0.6069,90300000.0
2006-03-27 16:11:00,0.60679,0.60679,0.60666,0.60666,88200000.0
2006-03-27 16:12:00,0.60658,0.60675,0.60655,0.60675,51300000.0
2006-03-27 16:13:00,0.60671,0.60678,0.60664,0.60664,122300000.0
2006-03-27 16:14:00,0.6067,0.60693,0.60665,0.60693,130300002.0
2006-03-27 16:15:00,0.60685,0.60697,0.60683,0.60689,129500000.0
2006-03-27 16:16:00,0.60704,0.60704,0.60681,0.60688,50300000.0
2006-03-27 16:17:00,0.60691,0.60706,0.60691,0.60703,95600000.0
2006-03-27 16:18:00,0.60692,0.60705,0.60685,0.60695,50200001.0
2006-03-27 16:19:00,0.60693,0.60697,0.60676,0.60685,172500000.0
2006-03-27 16:20:00,0.6069,0.60703,0.60689,0.60703,55000000.0
2006-03-27 16:21:00,0.60691,0.60706,0.60688,0.60698,111200000.0
2006-03-27 16:22:00,0.60703,0.60712,0.607,0.60703,64500000.0
2006-03-27 16:23:00,0.60696,0.60706,0.60696,0.60698,51500000.0
2006-03-27 16:24:00,0.60705,0.60705,0.60697,0.60698,109700001.0
2006-03-27 16:25:00,0.60692,0.60708,0.60679,0.6068,93900000.0
2006-03-27 16:26:00,0.60666,0.60682,0.60666,0.60677,95199998.0
2006-03-27 16:27:00,0.6068,0.6068,0.60642,0.60655,92100000.0
2006-03-27 16:28:00,0.60623,0.60665,0.60623,0.60665,96599998.0
2006-03-27 16:29:00,0.60671,0.60671,0.60653,0.60658,68900001.0
2006-03-27 16:30:00,0.60644,0.60644,0.6063,0.6063,71699998.0
2006-03-27 16:31:00,0.60638,0.60647,0.60628,0.60628,125100000.0
2006-03-27 16:32:00,0.60629,0.60629,0.60621,0.60621,112799999.0
2006-03-27 16:33:00,0.60628,0.60635,0.60619,0.60635,195400000.0
2006-03-27 16:34:00,0.60627,0.60635,0.60625,0.60625,77900000.0
2006-03-27 16:35:00,0.60626,0.60632,0.60617,0.60625,106000000.0
2006-03-27 16:36:00,0.60621,0.60634,0.60621,0.60628,94000001.0
2006-03-27 16:37:00,0.60617,0.60628,0.60617,0.60621,32600001.0
2006-03-27 16:38:00,0.60634,0.60649,0.60634,0.60647,96899999.0
2006-03-27 16:39:00,0.60653,0.60659,0.60648,0.60652,121200002.0
2006-03-27 16:40:00,0.60649,0.6065,0.60643,0.60643,49300000.0
2006-03-27 16:41:00,0.60649,0.60651,0.60646,0.60647,35700000.0
2006-03-27 16:42:00,0.60647,0.60648,0.60643,0.60647,59900001.0
2006-03-27 16:43:00,0.60642,0.60655,0.60642,0.60653,47900000.0
2006-03-27 16:44:00,0.60653,0.60664,0.60627,0.60627,93300000.0
2006-03-27 16:45:00,0.60636,0.60636,0.60625,0.60625,86999999.0
2006-03-27 16:46:00,0.60633,0.60633,0.60623,0.6063,141700002.0
2006-03-27 16:47:00,0.60633,0.60633,0.60616,0.60628,65800000.0
2006-03-27 16:48:00,0.6064,0.6064,0.60619,0.60625,121500000.0
2006-03-27 16:49:00,0.60619,0.60621,0.60619,0.60621,24600000.0
2006-03-27 16:50:00,0.60625,0.60625,0.60623,0.60625,43799999.0
2006-03-27 16:51:00,0.6063,0.6063,0.60614,0.60614,126399999.0
2006-03-27 16:52:00,0.60624,0.60624,0.6061,0.60611,54100000.0
2006-03-27 16:53:00,0.60603,0.60603,0.60593,0.60595,39800000.0
2006-03-27 16:54:00,0.60585,0.60595,0.60576,0.60581,152200001.0
2006-03-27 16:55:00,0.60572,0.60579,0.60562,0.60575,154700000.0
2006-03-27 16:56:00,0.60576,0.60576,0.6057,0.6057,58999999.0
2006-03-27 16:57:00,0.60573,0.60573,0.60562,0.60572,69400000.0
2006-03-27 16:58:00,0.6057,0.6057,0.60555,0.60556,113000000.0
2006-03-27 16:59:00,0.60541,0.60584,0.60528,0.60578,125999999.0
2006-03-27 17:00:00,0.6058,0.60606,0.6058,0.60605,157799997.0
2006-03-27 17:01:00,0.60619,0.60628,0.60609,0.60621,100599999.0
2006-03-27 17:02:00,0.60623,0.60637,0.6062,0.60637,83099999.0
2006-03-27 17:03:00,0.60612,0.60646,0.60612,0.6064,125500000.0
2006-03-27 17:04:00,0.60633,0.6064,0.60622,0.60622,167699999.0
2006-03-27 17:05:00,0.60639,0.60641,0.60625,0.60625,103499998.0
2006-03-27 17:06:00,0.60623,0.60624,0.60592,0.60606,60500000.0
2006-03-27 17:07:00,0.60606,0.60606,0.60595,0.60605,59200000.0
2006-03-27 17:08:00,0.60614,0.60621,0.60613,0.60621,73800000.0
2006-03-27 17:09:00,0.60624,0.60636,0.6061,0.60636,76700001.0
2006-03-27 17:10:00,0.6063,0.60631,0.60603,0.60623,73200000.0
2006-03-27 17:11:00,0.60597,0.60622,0.60597,0.60613,61300000.0
2006-03-27 17:12:00,0.60608,0.60611,0.60585,0.60585,107299999.0
2006-03-27 17:13:00,0.60592,0.60598,0.60581,0.60581,82700000.0
2006-03-27 17:14:00,0.60569,0.60587,0.60565,0.60565,74200000.0
2006-03-27 17:15:00,0.60565,0.60573,0.60562,0.60562,54200000.0
2006-03-27 17:16:00,0.60563,0.60575,0.60561,0.60561,77600001.0
2006-03-27 17:17:00,0.60536,0.60545,0.60529,0.60544,82499999.0
2006-03-27 17:18:00,0.60561,0.60585,0.60561,0.60582,177700001.0
2006-03-27 17:19:00,0.60589,0.60594,0.60574,0.60574,35000000.0
2006-03-27 17:20:00,0.60586,0.60588,0.60576,0.60588,100099999.0
2006-03-27 17:21:00,0.60584,0.60595,0.60569,0.60578,139900000.0
2006-03-27 17:22:00,0.60577,0.60596,0.60577,0.60596,60900000.0
2006-03-27 17:23:00,0.60593,0.606,0.60586,0.606,54700001.0
2006-03-27 17:24:00,0.60598,0.60603,0.60592,0.60603,61500000.0
2006-03-27 17:25:00,0.606,0.60605,0.60597,0.60605,117299998.0
2006-03-27 17:26:00,0.60604,0.60604,0.6059,0.6059,68299999.0
2006-03-27 17:27:00,0.60601,0.60608,0.60591,0.60591,134199997.0
2006-03-27 17:28:00,0.60595,0.60605,0.60595,0.606,65500000.0
2006-03-27 17:29:00,0.60608,0.6063,0.60605,0.6063,77100000.0
2006-03-27 17:30:00,0.60634,0.60637,0.60625,0.60625,65100000.0
2006-03-27 17:31:00,0.6062,0.60633,0.6062,0.60628,78000000.0
2006-03-27 17:32:00,0.60628,0.60636,0.60626,0.60633,88899999.0
2006-03-27 17:33:00,0.60642,0.60642,0.60633,0.60638,97100000.0
2006-03-27 17:34:00,0.6064,0.60647,0.6064,0.60646,65800001.0
2006-03-27 17:35:00,0.6065,0.60653,0.6064,0.6065,53000000.0
2006-03-27 17:36:00,0.60654,0.60662,0.60649,0.60662,119799997.0
2006-03-27 17:37:00,0.60674,0.60694,0.60674,0.60694,39400000.0
2006-03-27 17:38:00,0.60682,0.6069,0.60669,0.60682,118999998.0
2006-03-27 17:39:00,0.60681,0.60681,0.60676,0.60681,75600001.0
2006-03-27 17:40:00,0.60664,0.60679,0.60661,0.60663,122899999.0
2006-03-27 17:41:00,0.60674,0.60681,0.60674,0.60675,84499999.0
2006-03-27 17:42:00,0.60681,0.60701,0.60681,0.60701,101200000.0
2006-03-27 17:43:00,0.60715,0.6072,0.60695,0.60709,73000001.0
2006-03-27 17:44:00,0.60718,0.60718,0.60712,0.60718,55600000.0
2006-03-27 17:45:00,0.60729,0.60742,0.60723,0.60739,59600000.0
2006-03-27 17:46:00,0.60742,0.60743,0.60742,0.60743,20000000.0
2006-03-27 17:47:00,0.60716,0.60747,0.60716,0.60738,93300000.0
2006-03-27 17:48:00,0.60737,0.60737,0.60722,0.60724,99500000.0
2006-03-27 17:49:00,0.6071,0.60714,0.6071,0.60714,15900000.0
2006-03-27 17:50:00,0.60704,0.60708,0.60695,0.60695,56299999.0
2006-03-27 17:51:00,0.60686,0.60704,0.60686,0.60687,144100000.0
2006-03-27 17:52:00,0.60697,0.60705,0.60679,0.60705,99400000.0
2006-03-27 17:53:00,0.60724,0.60762,0.60724,0.60762,77700000.0
2006-03-27 17:54:00,0.60759,0.60759,0.60755,0.60755,118300002.0
2006-03-27 17:55:00,0.60743,0.60747,0.6074,0.60747,83499998.0
2006-03-27 17:56:00,0.60739,0.60752,0.60725,0.60725,157400003.0
2006-03-27 17:57:00,0.60735,0.60735,0.60643,0.6066,120599999.0
2006-03-27 17:58:00,0.60671,0.60671,0.60646,0.60659,105199999.0
2006-03-27 17:59:00,0.6065,0.6065,0.60626,0.60626,62600000.0
2006-03-27 18:00:00,0.60619,0.60637,0.60619,0.60628,77800000.0
2006-03-27 18:01:00,0.60634,0.6064,0.6063,0.60632,121400002.0
2006-03-27 18:02:00,0.60632,0.60632,0.6062,0.60629,91600000.0
2006-03-27 18:03:00,0.60624,0.60629,0.60616,0.6062,282799999.0
2006-03-27 18:04:00,0.60614,0.60617,0.60608,0.6061,204500002.0
2006-03-27 18:05:00,0.6061,0.60615,0.60587,0.60587,282599999.0
2006-03-27 18:06:00,0.60592,0.60592,0.6057,0.6057,125100002.0
2006-03-27 18:07:00,0.60567,0.60597,0.60567,0.60579,317800001.0
2006-03-27 18:08:00,0.60579,0.60592,0.60579,0.60591,105999997.0
2006-03-27 18:09:00,0.60595,0.60599,0.60579,0.6059,186699998.0
2006-03-27 18:10:00,0.60596,0.60601,0.60588,0.60589,122400000.0
2006-03-27 18:11:00,0.60589,0.60596,0.60583,0.60588,79700000.0
2006-03-27 18:12:00,0.60601,0.60604,0.60589,0.6059,57200000.0
2006-03-27 18:13:00,0.60592,0.60592,0.60583,0.60583,25500000.0
2006-03-27 18:14:00,0.6059,0.60595,0.60587,0.60595,94400001.0
2006-03-27 18:15:00,0.6059,0.606,0.6059,0.60595,130500001.0
2006-03-27 18:16:00,0.60598,0.60614,0.60589,0.60608,313799998.0
2006-03-27 18:17:00,0.6061,0.60623,0.6061,0.60619,142600001.0
2006-03-27 18:18:00,0.60612,0.6064,0.60612,0.6063,313400000.0
2006-03-27 18:19:00,0.60629,0.60641,0.60617,0.60624,253399996.0
2006-03-27 18:20:00,0.60625,0.60638,0.60625,0.60635,137300002.0
2006-03-27 18:21:00,0.60625,0.60625,0.60602,0.60604,141099999.0
2006-03-27 18:22:00,0.60596,0.60605,0.60593,0.60602,131900002.0
2006-03-27 18:23:00,0.60603,0.6061,0.606,0.6061,316699998.0
2006-03-27 18:24:00,0.6061,0.6062,0.60602,0.60615,316599999.0
2006-03-27 18:25:00,0.60612,0.60615,0.60605,0.60607,200700001.0
2006-03-27 18:26:00,0.60605,0.60609,0.60593,0.606,165400001.0
2006-03-27 18:27:00,0.60595,0.60605,0.60592,0.606,231399999.0
2006-03-27 18:28:00,0.60594,0.60606,0.60588,0.60598,231400000.0
2006-03-27 18:29:00,0.60602,0.60609,0.60598,0.60609,258399996.0
2006-03-27 18:30:00,0.60606,0.60606,0.60593,0.60601,94000002.0
2006-03-27 18:31:00,0.60595,0.606,0.6059,0.60595,286100002.0
2006-03-27 18:32:00,0.60595,0.606,0.60595,0.60595,94200000.0
2006-03-27 18:33:00,0.60603,0.60605,0.60593,0.60593,164800001.0
2006-03-27 18:34:00,0.606,0.60605,0.60595,0.606,107799999.0
2006-03-27 18:35:00,0.60605,0.60605,0.60595,0.60595,108300000.0
2006-03-27 18:36:00,0.606,0.60605,0.60595,0.60595,158399998.0
2006-03-27 18:37:00,0.60595,0.60603,0.6059,0.60603,112700000.0
2006-03-27 18:38:00,0.606,0.60605,0.606,0.60605,152499999.0
2006-03-27 18:39:00,0.606,0.6061,0.60595,0.60605,384500001.0
2006-03-27 18:40:00,0.60605,0.6061,0.60595,0.6061,61999999.0
2006-03-27 18:41:00,0.606,0.60615,0.6059,0.60593,208900002.0
2006-03-27 18:42:00,0.606,0.60605,0.60595,0.60605,177999998.0
2006-03-27 18:43:00,0.606,0.60617,0.60585,0.60605,593800001.0
2006-03-27 18:44:00,0.6061,0.60629,0.60606,0.60629,215699999.0
2006-03-27 18:45:00,0.60643,0.60649,0.6063,0.60636,375799999.0
2006-03-27 18:46:00,0.60635,0.6064,0.60635,0.60635,117000000.0
2006-03-27 18:47:00,0.6063,0.6063,0.60608,0.60608,228399997.0
2006-03-27 18:48:00,0.60611,0.6062,0.60611,0.60613,108399999.0
2006-03-27 18:49:00,0.60615,0.60636,0.60615,0.60626,93599998.0
2006-03-27 18:50:00,0.60616,0.60616,0.60595,0.60601,96900001.0
2006-03-27 18:51:00,0.60586,0.60596,0.60575,0.60596,72900000.0
2006-03-27 18:52:00,0.6061,0.60621,0.60609,0.60617,102799998.0
2006-03-27 18:53:00,0.6062,0.6062,0.60611,0.60617,80199999.0
2006-03-27 18:54:00,0.60611,0.60611,0.60602,0.60607,91799999.0
2006-03-27 18:55:00,0.60614,0.60614,0.60595,0.606,97699998.0
2006-03-27 18:56:00,0.60603,0.6061,0.60595,0.60595,85400000.0
2006-03-27 18:57:00,0.6059,0.60595,0.60581,0.60593,68099998.0
2006-03-27 18:58:00,0.60589,0.60603,0.60587,0.60596,113199999.0
2006-03-27 18:59:00,0.60581,0.60592,0.6058,0.60588,254500000.0
2006-03-27 19:00:00,0.60582,0.60592,0.60579,0.60585,115299999.0
2006-03-27 19:01:00,0.60579,0.60579,0.60547,0.60561,66099999.0
2006-03-27 19:02:00,0.60572,0.60572,0.60555,0.60572,79200000.0
2006-03-27 19:03:00,0.6057,0.60582,0.6057,0.6057,198199999.0
2006-03-27 19:04:00,0.60569,0.60577,0.60555,0.60562,111299999.0
2006-03-27 19:05:00,0.60565,0.60574,0.60559,0.60574,147299998.0
2006-03-27 19:06:00,0.60579,0.60592,0.60578,0.60582,196699997.0
2006-03-27 19:07:00,0.60585,0.6059,0.60565,0.60575,220399998.0
2006-03-27 19:08:00,0.60585,0.60585,0.60575,0.60585,148399998.0
2006-03-27 19:09:00,0.60593,0.60593,0.60582,0.60587,102900000.0
2006-03-27 19:10:00,0.60587,0.60589,0.60581,0.60581,89500002.0
2006-03-27 19:11:00,0.60575,0.60585,0.60575,0.6058,156100000.0
2006-03-27 19:12:00,0.60575,0.60584,0.60575,0.60583,53300000.0
2006-03-27 19:13:00,0.6058,0.6059,0.60575,0.60585,101500002.0
2006-03-27 19:14:00,0.6059,0.6059,0.60585,0.60585,150500002.0
2006-03-27 19:15:00,0.60585,0.6059,0.60585,0.60585,107800000.0
2006-03-27 19:16:00,0.60581,0.60592,0.60581,0.60588,79300001.0
2006-03-27 19:17:00,0.6058,0.60585,0.60565,0.60577,83000000.0
2006-03-27 19:18:00,0.6058,0.60585,0.60578,0.60585,69299999.0
2006-03-27 19:19:00,0.60572,0.60578,0.60553,0.60553,86100000.0
2006-03-27 19:20:00,0.60547,0.60556,0.60543,0.60545,125700000.0
2006-03-27 19:21:00,0.60552,0.60558,0.60544,0.60558,130799999.0
2006-03-27 19:22:00,0.6056,0.60565,0.6056,0.60565,115500001.0
2006-03-27 19:23:00,0.60555,0.60572,0.60555,0.60572,96399999.0
2006-03-27 19:24:00,0.60582,0.60587,0.60564,0.60564,98899999.0
2006-03-27 19:25:00,0.60563,0.60563,0.60553,0.60563,46300000.0
2006-03-27 19:26:00,0.60555,0.60563,0.60555,0.60563,64500000.0
2006-03-27 19:27:00,0.6056,0.60566,0.60547,0.6055,136899999.0
2006-03-27 19:28:00,0.6057,0.6057,0.6055,0.6055,159100000.0
2006-03-27 19:29:00,0.60548,0.60555,0.60542,0.60545,71800000.0
2006-03-27 19:30:00,0.60544,0.60544,0.60538,0.6054,89799999.0
2006-03-27 19:31:00,0.60548,0.60551,0.60539,0.60549,84500001.0
2006-03-27 19:32:00,0.60545,0.60555,0.60535,0.6054,76700000.0
2006-03-27 19:33:00,0.60534,0.60547,0.60534,0.60547,91000002.0
2006-03-27 19:34:00,0.6055,0.60553,0.60537,0.6055,144100000.0
2006-03-27 19:35:00,0.60548,0.60552,0.60534,0.60543,165400001.0
2006-03-27 19:36:00,0.60538,0.60543,0.6053,0.60535,183400002.0
2006-03-27 19:37:00,0.60532,0.60533,0.60524,0.60524,86500003.0
2006-03-27 19:38:00,0.60523,0.60533,0.60523,0.60529,97200000.0
2006-03-27 19:39:00,0.60533,0.60534,0.60522,0.60525,222000001.0
2006-03-27 19:40:00,0.60537,0.60541,0.60532,0.60532,58100000.0
2006-03-27 19:41:00,0.60538,0.60553,0.60538,0.6054,52000000.0
2006-03-27 19:42:00,0.60537,0.60548,0.60537,0.60542,86800001.0
2006-03-27 19:43:00,0.60546,0.60552,0.60531,0.60534,69400000.0
2006-03-27 19:44:00,0.60549,0.60558,0.60534,0.60552,128199998.0
2006-03-27 19:45:00,0.60552,0.60559,0.60541,0.60541,50100000.0
2006-03-27 19:46:00,0.60543,0.60552,0.60538,0.60546,114299999.0
2006-03-27 19:47:00,0.60547,0.60547,0.60539,0.60542,117899998.0
2006-03-27 19:48:00,0.60533,0.60544,0.60533,0.6054,88899999.0
2006-03-27 19:49:00,0.60542,0.60557,0.60524,0.60524,155999999.0
2006-03-27 19:50:00,0.60543,0.60548,0.60539,0.60545,92600000.0
2006-03-27 19:51:00,0.6055,0.60555,0.60545,0.6055,158300000.0
2006-03-27 19:52:00,0.60547,0.60551,0.60534,0.6055,119500000.0
2006-03-27 19:53:00,0.60552,0.60552,0.60533,0.60542,177399999.0
2006-03-27 19:54:00,0.60545,0.60551,0.60539,0.60539,149399997.0
2006-03-27 19:55:00,0.60524,0.60537,0.60524,0.60537,209100002.0
2006-03-27 19:56:00,0.60539,0.60551,0.60535,0.6054,223999998.0
2006-03-27 19:57:00,0.60545,0.60545,0.60535,0.6054,106100000.0
2006-03-27 19:58:00,0.60544,0.60544,0.60526,0.60537,186099999.0
2006-03-27 19:59:00,0.6054,0.60545,0.60535,0.60535,92600000.0
2006-03-27 20:00:00,0.60537,0.60547,0.60535,0.6054,288299999.0
2006-03-27 20:01:00,0.6054,0.60545,0.60533,0.60543,144299998.0
2006-03-27 20:02:00,0.60545,0.60545,0.6054,0.6054,66399999.0
2006-03-27 20:03:00,0.6055,0.6055,0.6054,0.60547,140499999.0
2006-03-27 20:04:00,0.60545,0.6055,0.60535,0.60545,152800002.0
2006-03-27 20:05:00,0.60547,0.6055,0.60535,0.6055,164700000.0
2006-03-27 20:06:00,0.6055,0.6055,0.60535,0.60545,275899998.0
2006-03-27 20:07:00,0.60543,0.60547,0.60535,0.60535,114599999.0
2006-03-27 20:08:00,0.6054,0.60545,0.6054,0.60542,99300000.0
2006-03-27 20:09:00,0.60545,0.6055,0.6052,0.6054,135200000.0
2006-03-27 20:10:00,0.60535,0.60545,0.60535,0.60545,171799998.0
2006-03-27 20:11:00,0.6054,0.60542,0.6054,0.60542,49000000.0
2006-03-27 20:12:00,0.60545,0.60545,0.60535,0.6054,90000000.0
2006-03-27 20:13:00,0.60548,0.6055,0.60515,0.6054,112700000.0
2006-03-27 20:14:00,0.60548,0.6055,0.6054,0.6055,132399999.0
2006-03-27 20:15:00,0.6054,0.60545,0.6054,0.60545,81999998.0
2006-03-27 20:16:00,0.60545,0.60555,0.60535,0.60535,424300001.0
2006-03-27 20:17:00,0.60532,0.60547,0.60532,0.60545,239200000.0
2006-03-27 20:18:00,0.60542,0.60545,0.60537,0.60545,80200000.0
2006-03-27 20:19:00,0.60545,0.60545,0.6054,0.60545,88200001.0
2006-03-27 20:20:00,0.6055,0.6055,0.60535,0.6054,58500001.0
2006-03-27 20:21:00,0.60542,0.6055,0.6054,0.60545,39000000.0
2006-03-27 20:22:00,0.60545,0.60545,0.6054,0.60545,133299996.0
2006-03-27 20:23:00,0.60545,0.6055,0.60535,0.6055,57700000.0
2006-03-27 20:24:00,0.60545,0.60545,0.60515,0.60545,144700000.0
2006-03-27 20:25:00,0.60545,0.60547,0.60535,0.6054,120800001.0
2006-03-27 20:26:00,0.60545,0.6055,0.60535,0.6054,52500001.0
2006-03-27 20:27:00,0.6054,0.60545,0.6054,0.60545,74099999.0
2006-03-27 20:28:00,0.60545,0.60545,0.6054,0.60545,62100000.0
2006-03-27 20:29:00,0.60545,0.6055,0.6054,0.60545,218399998.0
2006-03-27 20:30:00,0.60535,0.6055,0.60535,0.60545,299500001.0
2006-03-27 20:31:00,0.60548,0.60548,0.60535,0.60545,159799998.0
2006-03-27 20:32:00,0.60535,0.60545,0.60535,0.60542,105200000.0
2006-03-27 20:33:00,0.6054,0.60547,0.60535,0.60537,156199998.0
2006-03-27 20:34:00,0.60545,0.60545,0.60537,0.60545,146200001.0
2006-03-27 20:35:00,0.60545,0.60545,0.60535,0.6054,89399999.0
2006-03-27 20:36:00,0.6054,0.60555,0.6053,0.60535,207299998.0
2006-03-27 20:37:00,0.60537,0.60555,0.60535,0.6054,172099999.0
2006-03-27 20:38:00,0.6054,0.60542,0.60535,0.6054,169600001.0
2006-03-27 20:39:00,0.6054,0.60545,0.6054,0.60545,96299999.0
2006-03-27 20:40:00,0.6054,0.6055,0.60535,0.6054,215499998.0
2006-03-27 20:41:00,0.6054,0.60545,0.60535,0.60545,133400001.0
2006-03-27 20:42:00,0.6054,0.60545,0.60533,0.6054,75900001.0
2006-03-27 20:43:00,0.6054,0.6055,0.6054,0.6054,138400001.0
2006-03-27 20:44:00,0.60535,0.60545,0.60535,0.60545,23000000.0
2006-03-27 20:45:00,0.6054,0.60545,0.60533,0.60535,54600000.0
2006-03-27 20:46:00,0.60545,0.60545,0.60533,0.60533,53199999.0
2006-03-27 20:47:00,0.6054,0.60545,0.6054,0.60542,90900000.0
2006-03-27 20:48:00,0.60535,0.60545,0.60535,0.60535,115499999.0
2006-03-27 20:49:00,0.60535,0.60545,0.6053,0.6054,112500001.0
2006-03-27 20:50:00,0.6054,0.60542,0.60533,0.60535,125299998.0
2006-03-27 20:51:00,0.60535,0.60545,0.60535,0.6054,78800001.0
2006-03-27 20:52:00,0.6054,0.6055,0.60535,0.60535,81300000.0
2006-03-27 20:53:00,0.60545,0.6055,0.60537,0.6054,270200000.0
2006-03-27 20:54:00,0.6054,0.60545,0.60535,0.60545,125000000.0
2006-03-27 20:55:00,0.60535,0.6054,0.60535,0.6054,28700001.0
2006-03-27 20:56:00,0.60538,0.6055,0.60515,0.60543,125999999.0
2006-03-27 20:57:00,0.6054,0.6055,0.60525,0.6054,65900000.0
2006-03-27 20:58:00,0.6054,0.6055,0.60535,0.60535,201799999.0
2006-03-27 20:59:00,0.6054,0.6055,0.60535,0.6054,238000001.0
2006-03-27 21:00:00,0.6054,0.60543,0.60535,0.6054,220699999.0
2006-03-27 21:01:00,0.6053,0.60542,0.6053,0.60542,76900001.0
2006-03-27 21:02:00,0.6054,0.60545,0.60537,0.6054,142899999.0
2006-03-27 21:03:00,0.60545,0.6055,0.60535,0.6055,125800000.0
2006-03-27 21:04:00,0.6054,0.60545,0.60535,0.60535,66500000.0
2006-03-27 21:05:00,0.60545,0.6055,0.60535,0.6054,130400002.0
2006-03-27 21:06:00,0.60535,0.6055,0.60535,0.6054,136199999.0
2006-03-27 21:07:00,0.60545,0.60545,0.6054,0.6054,46200000.0
2006-03-27 21:08:00,0.6054,0.60545,0.6053,0.6054,134399999.0
2006-03-27 21:09:00,0.6054,0.6055,0.60535,0.60545,175099999.0
2006-03-27 21:10:00,0.6054,0.60545,0.6054,0.60545,91700000.0
2006-03-27 21:11:00,0.6054,0.6054,0.6054,0.6054,11900000.0
2006-03-27 21:12:00,0.60535,0.60547,0.60535,0.60542,138199999.0
2006-03-27 21:13:00,0.60538,0.60543,0.60535,0.6054,100200000.0
2006-03-27 21:14:00,0.60545,0.60545,0.6054,0.6054,89299999.0
2006-03-27 21:15:00,0.6054,0.6055,0.60535,0.6054,254299995.0
2006-03-27 21:16:00,0.60545,0.60545,0.60528,0.60535,113300000.0
2006-03-27 21:17:00,0.60535,0.60545,0.60525,0.60545,157900001.0
2006-03-27 21:18:00,0.60545,0.60545,0.60535,0.60542,148300000.0
2006-03-27 21:19:00,0.60545,0.60545,0.60535,0.6054,98800000.0
2006-03-27 21:20:00,0.60545,0.6055,0.6053,0.60535,167400002.0
2006-03-27 21:21:00,0.60545,0.60545,0.60535,0.60545,70800000.0
2006-03-27 21:22:00,0.60545,0.60545,0.60535,0.6054,82100000.0
2006-03-27 21:23:00,0.60535,0.60545,0.60535,0.60545,142000001.0
2006-03-27 21:24:00,0.60545,0.60545,0.60535,0.6054,138900001.0
2006-03-27 21:25:00,0.6054,0.60545,0.6054,0.60545,175100001.0
2006-03-27 21:26:00,0.60542,0.60545,0.60535,0.60538,103400002.0
2006-03-27 21:27:00,0.6054,0.60545,0.60535,0.60545,96000002.0
2006-03-27 21:28:00,0.60545,0.60545,0.6054,0.6054,38100000.0
2006-03-27 21:29:00,0.6054,0.60545,0.60525,0.60535,137300002.0
2006-03-27 21:30:00,0.60542,0.6055,0.60535,0.60545,107800000.0
2006-03-27 21:31:00,0.60545,0.60545,0.6054,0.6054,10400000.0
2006-03-27 21:32:00,0.6054,0.60545,0.60535,0.60545,43800000.0
2006-03-27 21:33:00,0.60545,0.60545,0.6054,0.60545,68399999.0
2006-03-27 21:34:00,0.60545,0.60545,0.60532,0.60532,105899999.0
2006-03-27 21:35:00,0.6054,0.60545,0.60537,0.6054,213699998.0
2006-03-27 21:36:00,0.6054,0.6055,0.60533,0.60545,224999999.0
2006-03-27 21:37:00,0.60542,0.6055,0.6054,0.60545,187200001.0
2006-03-27 21:38:00,0.60545,0.6055,0.6054,0.60542,64600001.0
2006-03-27 21:39:00,0.6054,0.60545,0.6053,0.60542,106499998.0
2006-03-27 21:40:00,0.60545,0.6055,0.6053,0.60548,167100001.0
2006-03-27 21:41:00,0.6054,0.60545,0.60535,0.60545,156400000.0
2006-03-27 21:42:00,0.60542,0.60545,0.6054,0.60545,114199999.0
2006-03-27 21:43:00,0.6054,0.6055,0.60535,0.60535,53100000.0
2006-03-27 21:44:00,0.60545,0.60545,0.60525,0.60525,75599999.0
2006-03-27 21:45:00,0.6054,0.60545,0.60533,0.6054,129099998.0
2006-03-27 21:46:00,0.60538,0.60545,0.60537,0.60537,149600000.0
2006-03-27 21:47:00,0.6054,0.60545,0.6054,0.60545,63599999.0
2006-03-27 21:48:00,0.60545,0.60545,0.60545,0.60545,84200000.0
2006-03-27 21:49:00,0.6054,0.60545,0.6053,0.60538,55900000.0
2006-03-27 21:50:00,0.60545,0.6055,0.60535,0.60542,62600000.0
2006-03-27 21:51:00,0.6054,0.60545,0.60537,0.60545,107300000.0
2006-03-27 21:52:00,0.6054,0.60555,0.60537,0.60545,43400000.0
2006-03-27 21:53:00,0.60535,0.60545,0.60535,0.60545,76499998.0
2006-03-27 21:54:00,0.60545,0.60545,0.60535,0.6054,91900001.0
2006-03-27 21:55:00,0.6054,0.60545,0.60538,0.6054,46300000.0
2006-03-27 21:56:00,0.60545,0.60545,0.60535,0.60535,75900000.0
2006-03-27 21:57:00,0.6054,0.60545,0.6053,0.60542,158900001.0
2006-03-27 21:58:00,0.6054,0.60545,0.6054,0.60545,80000001.0
2006-03-27 21:59:00,0.6054,0.6055,0.6054,0.6054,102700000.0
2006-03-27 22:00:00,0.6054,0.60545,0.60535,0.60545,98000001.0
2006-03-27 22:01:00,0.60542,0.60545,0.60535,0.6054,84699998.0
2006-03-27 22:02:00,0.60545,0.60545,0.6054,0.6054,82199999.0
2006-03-27 22:03:00,0.60545,0.60545,0.60542,0.60543,49400001.0
2006-03-27 22:04:00,0.6054,0.60545,0.60535,0.6054,89800001.0
2006-03-27 22:05:00,0.60535,0.6055,0.60535,0.60537,114700001.0
2006-03-27 22:06:00,0.60535,0.60555,0.60525,0.6054,147199998.0
2006-03-27 22:07:00,0.6054,0.60545,0.60535,0.60535,94900000.0
2006-03-27 22:08:00,0.6054,0.60555,0.60535,0.60555,139800005.0
2006-03-27 22:09:00,0.60545,0.60545,0.60535,0.60538,90000001.0
2006-03-27 22:10:00,0.6054,0.60545,0.60535,0.6054,73200000.0
2006-03-27 22:11:00,0.60532,0.60545,0.60532,0.60545,80600001.0
2006-03-27 22:12:00,0.6054,0.60545,0.60533,0.60538,148899999.0
2006-03-27 22:13:00,0.6055,0.6055,0.60535,0.6054,98700000.0
2006-03-27 22:14:00,0.60545,0.60545,0.6053,0.60542,79400000.0
2006-03-27 22:15:00,0.60542,0.60545,0.60535,0.6054,125500000.0
2006-03-27 22:16:00,0.60538,0.60547,0.60538,0.6054,83000000.0
2006-03-27 22:17:00,0.60545,0.60545,0.60535,0.60545,84399999.0
2006-03-27 22:18:00,0.60545,0.60545,0.6053,0.6053,77100000.0
2006-03-27 22:19:00,0.6054,0.6055,0.6053,0.6054,90900001.0
2006-03-27 22:20:00,0.60545,0.60545,0.6054,0.6054,78000001.0
2006-03-27 22:21:00,0.60545,0.60545,0.60535,0.6054,86000000.0
2006-03-27 22:22:00,0.60548,0.60548,0.60535,0.60535,53700001.0
2006-03-27 22:23:00,0.60535,0.6055,0.60535,0.60545,99600000.0
2006-03-27 22:24:00,0.60535,0.60545,0.60533,0.60545,187999998.0
2006-03-27 22:25:00,0.60535,0.60545,0.60535,0.6054,152900002.0
2006-03-27 22:26:00,0.6054,0.60545,0.60537,0.60545,57600000.0
2006-03-27 22:27:00,0.60535,0.6055,0.60535,0.6055,99399998.0
2006-03-27 22:28:00,0.6053,0.60542,0.6053,0.60542,86799999.0
2006-03-27 22:29:00,0.6054,0.60545,0.6054,0.6054,19200000.0
2006-03-27 22:30:00,0.60545,0.6055,0.6054,0.60545,197200000.0
2006-03-27 22:31:00,0.60545,0.60545,0.60532,0.60532,72000001.0
2006-03-27 22:32:00,0.60545,0.60545,0.60545,0.60545,8000000.0
2006-03-27 22:33:00,0.6054,0.60545,0.6054,0.60545,105700001.0
2006-03-27 22:34:00,0.6054,0.60545,0.60515,0.60542,95100000.0
2006-03-27 22:35:00,0.60547,0.60547,0.60538,0.60538,96000000.0
2006-03-27 22:36:00,0.6054,0.60545,0.60535,0.6054,152400001.0
2006-03-27 22:37:00,0.6054,0.6054,0.60535,0.6054,93300000.0
2006-03-27 22:38:00,0.6053,0.6054,0.60515,0.6054,105899999.0
2006-03-27 22:39:00,0.6054,0.60545,0.6054,0.60545,51400000.0
2006-03-27 22:40:00,0.6054,0.60545,0.6053,0.60535,98900002.0
2006-03-27 22:41:00,0.6054,0.6054,0.60537,0.6054,46799999.0
2006-03-27 22:42:00,0.6054,0.60548,0.60535,0.60548,94600000.0
2006-03-27 22:43:00,0.6054,0.6055,0.60525,0.6054,137499999.0
2006-03-27 22:44:00,0.60545,0.60547,0.60532,0.60532,192400000.0
2006-03-27 22:45:00,0.6054,0.6055,0.60535,0.6054,133400000.0
2006-03-27 22:46:00,0.60542,0.60545,0.6052,0.60535,163700001.0
2006-03-27 22:47:00,0.60535,0.60545,0.60535,0.60543,40600000.0
2006-03-27 22:48:00,0.60538,0.6055,0.60525,0.6054,106500000.0
2006-03-27 22:49:00,0.6054,0.6054,0.6054,0.6054,38200000.0
2006-03-27 22:50:00,0.60545,0.60545,0.60515,0.6054,257599998.0
2006-03-27 22:51:00,0.6054,0.60545,0.60532,0.60535,235600000.0
2006-03-27 22:52:00,0.60542,0.60542,0.60535,0.6054,52800000.0
2006-03-27 22:53:00,0.60545,0.60545,0.60535,0.60545,89600000.0
2006-03-27 22:54:00,0.60543,0.60545,0.60535,0.60535,101099997.0
2006-03-27 22:55:00,0.60535,0.6055,0.60535,0.60535,130799999.0
2006-03-27 22:56:00,0.60545,0.60547,0.60535,0.6054,93100000.0
2006-03-27 22:57:00,0.6054,0.60555,0.60537,0.60543,109900002.0
2006-03-27 22:58:00,0.6054,0.6055,0.60535,0.6054,80700001.0
2006-03-27 22:59:00,0.60525,0.60545,0.6052,0.6052,160900001.0
2006-03-27 23:00:00,0.60525,0.60545,0.60525,0.6054,75000000.0
2006-03-27 23:01:00,0.6054,0.60547,0.6053,0.60545,96000001.0
2006-03-27 23:02:00,0.60543,0.60543,0.60543,0.60543,2000000.0
2006-03-27 23:03:00,0.60545,0.60545,0.60525,0.6054,71000001.0
2006-03-27 23:04:00,0.60543,0.60545,0.60535,0.60535,72199999.0
2006-03-27 23:05:00,0.6054,0.60557,0.60535,0.60545,115499999.0
2006-03-27 23:06:00,0.60545,0.60545,0.60535,0.60535,97100000.0
2006-03-27 23:07:00,0.60535,0.60545,0.6053,0.60537,91900002.0
2006-03-27 23:08:00,0.60547,0.60547,0.60535,0.6054,112400001.0
2006-03-27 23:09:00,0.60545,0.60552,0.60543,0.60545,96100000.0
2006-03-27 23:10:00,0.6054,0.60545,0.6054,0.6054,80500000.0
2006-03-27 23:11:00,0.60545,0.6055,0.6054,0.6054,54500000.0
2006-03-27 23:12:00,0.60535,0.60547,0.60535,0.60547,61000000.0
2006-03-27 23:13:00,0.60545,0.60545,0.60535,0.60543,72999999.0
2006-03-27 23:14:00,0.60543,0.6055,0.6054,0.6054,41300000.0
2006-03-27 23:15:00,0.6054,0.6054,0.60535,0.60535,73199999.0
2006-03-27 23:16:00,0.6054,0.60545,0.60535,0.60545,32600000.0
2006-03-27 23:17:00,0.60543,0.60545,0.60525,0.60533,90100001.0
2006-03-27 23:18:00,0.6054,0.60545,0.60525,0.60545,53400000.0
2006-03-27 23:19:00,0.60535,0.6054,0.60533,0.6054,91400001.0
2006-03-27 23:20:00,0.60545,0.6055,0.60535,0.60545,116500000.0
2006-03-27 23:21:00,0.60535,0.6054,0.60535,0.6054,55699999.0
2006-03-27 23:22:00,0.60535,0.60545,0.60535,0.60545,82500000.0
2006-03-27 23:23:00,0.6054,0.60545,0.60535,0.60535,59499999.0
2006-03-27 23:24:00,0.60535,0.60545,0.6053,0.60545,58800000.0
2006-03-27 23:25:00,0.60543,0.60545,0.6053,0.60545,90500000.0
2006-03-27 23:26:00,0.6054,0.60545,0.60537,0.60545,81399998.0
2006-03-27 23:27:00,0.60545,0.60545,0.6054,0.6054,88499998.0
2006-03-27 23:28:00,0.6054,0.60545,0.60535,0.60545,77400000.0
2006-03-27 23:29:00,0.60545,0.60545,0.60535,0.6054,56900000.0
2006-03-27 23:30:00,0.60535,0.60545,0.60535,0.60545,62400000.0
2006-03-27 23:31:00,0.6054,0.60545,0.6054,0.6054,102000002.0
2006-03-27 23:32:00,0.60545,0.60545,0.60535,0.60542,72499999.0
2006-03-27 23:33:00,0.60535,0.60547,0.60535,0.60537,86999999.0
2006-03-27 23:34:00,0.6054,0.60545,0.60535,0.6054,72500000.0
2006-03-27 23:35:00,0.60545,0.6055,0.60535,0.6055,66400000.0
2006-03-27 23:36:00,0.60542,0.6055,0.60535,0.60545,51099999.0
2006-03-27 23:37:00,0.60545,0.60545,0.60542,0.60545,61399999.0
2006-03-27 23:38:00,0.60545,0.6055,0.60535,0.60545,42100000.0
2006-03-27 23:39:00,0.60535,0.60545,0.60535,0.60538,67600000.0
2006-03-27 23:40:00,0.60545,0.60545,0.6054,0.6054,26299999.0
2006-03-27 23:41:00,0.60545,0.60545,0.60535,0.60545,52600000.0
2006-03-27 23:42:00,0.60535,0.6054,0.60535,0.6054,11900000.0
2006-03-27 23:43:00,0.60545,0.60545,0.60535,0.60545,62999999.0
2006-03-27 23:44:00,0.60545,0.60545,0.6054,0.6054,51000000.0
2006-03-27 23:45:00,0.6055,0.6055,0.60535,0.6054,99700001.0
2006-03-27 23:46:00,0.6054,0.6055,0.6054,0.60545,135399999.0
2006-03-27 23:47:00,0.60545,0.60545,0.60537,0.60537,40600001.0
2006-03-27 23:48:00,0.60535,0.6054,0.60535,0.60535,34899999.0
2006-03-27 23:49:00,0.60545,0.60545,0.60535,0.6054,78100000.0
2006-03-27 23:50:00,0.60535,0.60545,0.60535,0.60545,28800000.0
2006-03-27 23:51:00,0.6054,0.60545,0.60532,0.60545,92099999.0
2006-03-27 23:52:00,0.60535,0.6055,0.60535,0.60542,87599999.0
2006-03-27 23:53:00,0.60538,0.60545,0.60535,0.6054,65000001.0
2006-03-27 23:54:00,0.6054,0.6055,0.6053,0.60545,83900000.0
2006-03-27 23:55:00,0.60545,0.60545,0.60537,0.60537,98499999.0
2006-03-27 23:56:00,0.60545,0.60545,0.60535,0.6054,129700000.0
2006-03-27 23:57:00,0.6054,0.60545,0.6054,0.6054,97200001.0
2006-03-27 23:58:00,0.6054,0.60545,0.60535,0.60545,20000000.0
2006-03-27 23:59:00,0.60535,0.60545,0.60535,0.60535,73600001.0
2006-03-28 00:00:00,0.6054,0.60545,0.6054,0.6054,48900000.0
2006-03-28 00:01:00,0.60616,0.60622,0.60596,0.60601,129500000.0
2006-03-28 00:02:00,0.60606,0.60614,0.60573,0.60573,146400000.0
2006-03-28 00:03:00,0.60619,0.60619,0.6058,0.60608,114700001.0
2006-03-28 00:04:00,0.60619,0.60619,0.60578,0.60585,69400000.0
2006-03-28 00:05:00,0.60579,0.6061,0.60569,0.60594,158400001.0
2006-03-28 00:06:00,0.6062,0.60621,0.60555,0.60586,157499996.0
2006-03-28 00:07:00,0.60575,0.6059,0.60558,0.60561,182199999.0
2006-03-28 00:08:00,0.60534,0.60564,0.60516,0.60564,125899999.0
2006-03-28 00:09:00,0.6053,0.60542,0.60509,0.60512,111800001.0
2006-03-28 00:10:00,0.60479,0.60524,0.60474,0.60486,94400000.0
2006-03-28 00:11:00,0.60476,0.60521,0.60476,0.60483,90899999.0
2006-03-28 00:12:00,0.60526,0.6054,0.60489,0.6049,51800000.0
2006-03-28 00:13:00,0.6049,0.60531,0.60486,0.60531,87900000.0
2006-03-28 00:14:00,0.6053,0.60544,0.60475,0.60528,157800001.0
2006-03-28 00:15:00,0.60562,0.60562,0.60506,0.60522,100900003.0
2006-03-28 00:16:00,0.60504,0.60539,0.60493,0.60533,103199999.0
2006-03-28 00:17:00,0.60514,0.60522,0.6049,0.60505,95600000.0
2006-03-28 00:18:00,0.60506,0.60521,0.60489,0.60517,74500001.0
2006-03-28 00:19:00,0.60511,0.60524,0.60492,0.60507,109500000.0
2006-03-28 00:20:00,0.60483,0.6054,0.60483,0.60518,130200000.0
2006-03-28 00:21:00,0.60505,0.60545,0.60505,0.60535,102600001.0
2006-03-28 00:22:00,0.60509,0.60543,0.605,0.60543,102900001.0
2006-03-28 00:23:00,0.60538,0.60538,0.60503,0.60503,41700000.0
2006-03-28 00:24:00,0.60501,0.60505,0.60494,0.60496,131399999.0
2006-03-28 00:25:00,0.60499,0.60499,0.60482,0.60487,100500000.0
2006-03-28 00:26:00,0.60499,0.60507,0.60486,0.60503,114500000.0
2006-03-28 00:27:00,0.60495,0.60505,0.60495,0.605,76699999.0
2006-03-28 00:28:00,0.60487,0.605,0.60487,0.605,141800000.0
2006-03-28 00:29:00,0.60495,0.60498,0.60495,0.60496,62900000.0
2006-03-28 00:30:00,0.60505,0.60505,0.60475,0.60475,56600000.0
2006-03-28 00:31:00,0.60495,0.60503,0.60495,0.60499,96600000.0
2006-03-28 00:32:00,0.60502,0.60505,0.60499,0.60503,87599999.0
2006-03-28 00:33:00,0.6051,0.6051,0.60495,0.60495,47800000.0
2006-03-28 00:34:00,0.6051,0.6051,0.60505,0.6051,51900000.0
2006-03-28 00:35:00,0.60505,0.60515,0.60495,0.60505,77500000.0
2006-03-28 00:36:00,0.6051,0.60512,0.60502,0.60503,102000001.0
2006-03-28 00:37:00,0.60528,0.60534,0.60509,0.60534,121400000.0
2006-03-28 00:38:00,0.60543,0.60543,0.60527,0.6053,126500000.0
2006-03-28 00:39:00,0.60525,0.60525,0.60515,0.60525,131299999.0
2006-03-28 00:40:00,0.6052,0.60522,0.60514,0.60515,86900000.0
2006-03-28 00:41:00,0.60522,0.60524,0.60504,0.6052,76699999.0
2006-03-28 00:42:00,0.60518,0.60524,0.60516,0.60516,46100000.0
2006-03-28 00:43:00,0.6052,0.6052,0.6051,0.60513,70700000.0
2006-03-28 00:44:00,0.6052,0.6052,0.6051,0.6051,27000000.0
2006-03-28 00:45:00,0.6051,0.6052,0.6051,0.6051,87899999.0
2006-03-28 00:46:00,0.60515,0.60515,0.60515,0.60515,40600000.0
2006-03-28 00:47:00,0.60518,0.60518,0.60512,0.60512,16700000.0
2006-03-28 00:48:00,0.60515,0.60518,0.60507,0.6051,136800002.0
2006-03-28 00:49:00,0.60505,0.60513,0.605,0.60513,85999999.0
2006-03-28 00:50:00,0.60509,0.60514,0.60498,0.60514,54200000.0
2006-03-28 00:51:00,0.60515,0.60542,0.60515,0.6053,87900000.0
2006-03-28 00:52:00,0.6053,0.60538,0.60525,0.60533,52299999.0
2006-03-28 00:53:00,0.6053,0.60535,0.60525,0.60535,74900000.0
2006-03-28 00:54:00,0.60529,0.60532,0.60519,0.60528,145899998.0
2006-03-28 00:55:00,0.60522,0.60522,0.6051,0.60514,71100000.0
2006-03-28 00:56:00,0.60522,0.60537,0.60522,0.60537,60200000.0
2006-03-28 00:57:00,0.6054,0.60546,0.60537,0.60537,61400000.0
2006-03-28 00:58:00,0.6054,0.60565,0.6054,0.60563,146399998.0
2006-03-28 00:59:00,0.60554,0.60554,0.60543,0.60549,87800001.0
2006-03-28 01:00:00,0.60549,0.60556,0.60544,0.60555,91299998.0
2006-03-28 01:01:00,0.60556,0.60569,0.60556,0.60569,33500001.0
2006-03-28 01:02:00,0.6057,0.6057,0.60565,0.60565,28700000.0
2006-03-28 01:03:00,0.60565,0.60593,0.60564,0.60593,103499999.0
2006-03-28 01:04:00,0.60602,0.60609,0.60598,0.60609,63800000.0
2006-03-28 01:05:00,0.60593,0.60593,0.60578,0.60588,54700001.0
2006-03-28 01:06:00,0.60593,0.60609,0.60592,0.60594,50500000.0
2006-03-28 01:07:00,0.6059,0.606,0.60583,0.606,76500001.0
2006-03-28 01:08:00,0.60591,0.60591,0.60591,0.60591,28000000.0
2006-03-28 01:09:00,0.60593,0.60593,0.60576,0.60581,53000000.0
2006-03-28 01:10:00,0.60572,0.60575,0.60572,0.60575,77100002.0
2006-03-28 01:11:00,0.60575,0.60593,0.6057,0.6057,58600001.0
2006-03-28 01:12:00,0.60571,0.60576,0.60567,0.60567,71000000.0
2006-03-28 01:13:00,0.60582,0.60585,0.60578,0.60585,110199999.0
2006-03-28 01:14:00,0.6058,0.60599,0.6058,0.60591,44600000.0
2006-03-28 01:15:00,0.60591,0.60591,0.60579,0.60586,60600000.0
2006-03-28 01:16:00,0.60579,0.60586,0.60576,0.60577,38700000.0
2006-03-28 01:17:00,0.60563,0.60575,0.60559,0.60567,157499999.0
2006-03-28 01:18:00,0.60561,0.60579,0.60552,0.60576,121700001.0
2006-03-28 01:19:00,0.6057,0.60589,0.6057,0.60588,79000000.0
2006-03-28 01:20:00,0.60588,0.60608,0.60588,0.60604,120500001.0
2006-03-28 01:21:00,0.60595,0.60617,0.60595,0.60617,55800000.0
2006-03-28 01:22:00,0.60614,0.60621,0.60614,0.60618,95300000.0
2006-03-28 01:23:00,0.60613,0.60622,0.6061,0.60615,54300000.0
2006-03-28 01:24:00,0.60617,0.6062,0.60612,0.6062,74600000.0
2006-03-28 01:25:00,0.60625,0.60629,0.60612,0.60618,142500000.0
2006-03-28 01:26:00,0.60617,0.60617,0.6061,0.60613,44100000.0
2006-03-28 01:27:00,0.60607,0.6062,0.606,0.6062,108000001.0
2006-03-28 01:28:00,0.60623,0.60637,0.60619,0.60629,103700000.0
2006-03-28 01:29:00,0.60641,0.60674,0.60641,0.60662,46000000.0
2006-03-28 01:30:00,0.60662,0.60662,0.60647,0.60647,80000000.0
2006-03-28 01:31:00,0.60655,0.60672,0.60654,0.60672,70000000.0
2006-03-28 01:32:00,0.60669,0.60671,0.60659,0.60659,78000000.0
2006-03-28 01:33:00,0.60658,0.60663,0.60641,0.60646,149100001.0
2006-03-28 01:34:00,0.60652,0.60652,0.60639,0.6065,47700000.0
2006-03-28 01:35:00,0.60651,0.60659,0.60651,0.60654,66400000.0
2006-03-28 01:36:00,0.6066,0.6066,0.6065,0.6065,107699999.0
2006-03-28 01:37:00,0.60655,0.60661,0.60651,0.60658,56800000.0
2006-03-28 01:38:00,0.60665,0.60665,0.60657,0.60657,20600000.0
2006-03-28 01:39:00,0.60655,0.60665,0.60655,0.60655,79200000.0
2006-03-28 01:40:00,0.60673,0.60681,0.6066,0.6066,130800000.0
2006-03-28 01:41:00,0.60672,0.60675,0.6066,0.60662,86400001.0
2006-03-28 01:42:00,0.6066,0.60673,0.6066,0.60672,41200000.0
2006-03-28 01:43:00,0.60683,0.6069,0.60682,0.60688,59000000.0
2006-03-28 01:44:00,0.60695,0.60695,0.60685,0.6069,35999999.0
2006-03-28 01:45:00,0.60695,0.60725,0.60695,0.60725,41000001.0
2006-03-28 01:46:00,0.60725,0.6074,0.60725,0.60725,117800000.0
2006-03-28 01:47:00,0.60727,0.60727,0.60716,0.60718,96200000.0
2006-03-28 01:48:00,0.60718,0.6074,0.60718,0.60729,142599999.0
2006-03-28 01:49:00,0.60727,0.6073,0.6072,0.60725,64800000.0
2006-03-28 01:50:00,0.60729,0.60729,0.60707,0.60719,53900000.0
2006-03-28 01:51:00,0.60721,0.6074,0.60715,0.60734,168000001.0
2006-03-28 01:52:00,0.60725,0.60727,0.60722,0.60727,24700000.0
2006-03-28 01:53:00,0.60727,0.60727,0.6071,0.6071,67400000.0
2006-03-28 01:54:00,0.60702,0.60708,0.60696,0.60708,83900000.0
2006-03-28 01:55:00,0.607,0.60701,0.60684,0.60691,92200000.0
2006-03-28 01:56:00,0.60693,0.60693,0.60678,0.60683,41000000.0
2006-03-28 01:57:00,0.60687,0.60706,0.60687,0.60697,75100000.0
2006-03-28 01:58:00,0.60704,0.60704,0.60686,0.60686,83099998.0
2006-03-28 01:59:00,0.60685,0.6069,0.6068,0.60682,64799999.0
2006-03-28 02:00:00,0.60688,0.60688,0.60679,0.6068,70099998.0
2006-03-28 02:01:00,0.60686,0.60686,0.60678,0.60682,98800001.0
2006-03-28 02:02:00,0.60674,0.60674,0.60664,0.60664,159500002.0
2006-03-28 02:03:00,0.60652,0.6067,0.60652,0.60658,65000000.0
2006-03-28 02:04:00,0.60663,0.60671,0.60663,0.60667,28900000.0
2006-03-28 02:05:00,0.60673,0.60678,0.60667,0.60676,63000000.0
2006-03-28 02:06:00,0.60668,0.60668,0.60659,0.60664,67699999.0
2006-03-28 02:07:00,0.60662,0.60673,0.6066,0.60669,94600000.0
2006-03-28 02:08:00,0.60667,0.60681,0.60667,0.60681,71399999.0
2006-03-28 02:09:00,0.60678,0.60684,0.60678,0.60681,90099997.0
2006-03-28 02:10:00,0.60687,0.60695,0.60681,0.60695,78600000.0
2006-03-28 02:11:00,0.607,0.60705,0.60678,0.60692,145599999.0
2006-03-28 02:12:00,0.60687,0.60701,0.60687,0.60701,59000001.0
2006-03-28 02:13:00,0.60689,0.60699,0.60688,0.60692,47899999.0
2006-03-28 02:14:00,0.60698,0.60702,0.60691,0.60691,78199999.0
2006-03-28 02:15:00,0.60686,0.6072,0.60686,0.60715,64599999.0
2006-03-28 02:16:00,0.60718,0.60732,0.60718,0.60722,104099998.0
2006-03-28 02:17:00,0.60723,0.6074,0.60723,0.60728,105099998.0
2006-03-28 02:18:00,0.6071,0.60725,0.6071,0.6072,45800001.0
2006-03-28 02:19:00,0.6072,0.60732,0.60715,0.60717,95400000.0
2006-03-28 02:20:00,0.60727,0.60727,0.60715,0.6072,81400000.0
2006-03-28 02:21:00,0.60719,0.60727,0.60717,0.60727,60800000.0
2006-03-28 02:22:00,0.6073,0.6073,0.6072,0.60728,123800002.0
2006-03-28 02:23:00,0.60718,0.60741,0.60716,0.60716,96900000.0
2006-03-28 02:24:00,0.60719,0.60726,0.60712,0.60715,89100000.0
2006-03-28 02:25:00,0.60718,0.60718,0.607,0.60709,108700002.0
2006-03-28 02:26:00,0.60713,0.60714,0.60701,0.60701,83599999.0
2006-03-28 02:27:00,0.60705,0.60705,0.6069,0.6069,45000000.0
2006-03-28 02:28:00,0.60697,0.60705,0.60692,0.60705,122300002.0
2006-03-28 02:29:00,0.60705,0.60705,0.6069,0.60695,84299999.0
2006-03-28 02:30:00,0.60705,0.60713,0.60698,0.60703,69300000.0
2006-03-28 02:31:00,0.607,0.60705,0.6069,0.60705,105900000.0
2006-03-28 02:32:00,0.60698,0.60711,0.60698,0.60708,42900000.0
2006-03-28 02:33:00,0.607,0.607,0.60677,0.60693,68800000.0
2006-03-28 02:34:00,0.60685,0.60698,0.60677,0.6069,128899999.0
2006-03-28 02:35:00,0.60685,0.60688,0.60672,0.60672,108300000.0
2006-03-28 02:36:00,0.60672,0.60682,0.6067,0.6067,93999999.0
2006-03-28 02:37:00,0.60676,0.60676,0.60656,0.60656,72500001.0
2006-03-28 02:38:00,0.60655,0.60655,0.60642,0.60642,73699999.0
2006-03-28 02:39:00,0.60635,0.60637,0.60614,0.60636,90100000.0
2006-03-28 02:40:00,0.60636,0.60646,0.60629,0.60637,91800001.0
2006-03-28 02:41:00,0.60628,0.60628,0.60603,0.60603,38900001.0
2006-03-28 02:42:00,0.60606,0.60615,0.60598,0.60611,57400000.0
2006-03-28 02:43:00,0.60605,0.6061,0.60605,0.6061,34200000.0
2006-03-28 02:44:00,0.60605,0.60605,0.60593,0.60603,87200001.0
2006-03-28 02:45:00,0.60593,0.60603,0.60592,0.60603,79600000.0
2006-03-28 02:46:00,0.60606,0.60619,0.60591,0.60595,139500000.0
2006-03-28 02:47:00,0.60596,0.60603,0.60592,0.60601,84800000.0
2006-03-28 02:48:00,0.60605,0.60613,0.60605,0.60613,38999999.0
2006-03-28 02:49:00,0.60619,0.60621,0.60609,0.60614,95499997.0
2006-03-28 02:50:00,0.60626,0.60632,0.60612,0.60612,46000000.0
2006-03-28 02:51:00,0.60608,0.60609,0.60598,0.60598,95100000.0
2006-03-28 02:52:00,0.60594,0.60595,0.60577,0.60595,85900001.0
2006-03-28 02:53:00,0.60602,0.60616,0.60602,0.60605,96400002.0
2006-03-28 02:54:00,0.60608,0.60608,0.60598,0.60603,113999998.0
2006-03-28 02:55:00,0.60603,0.60609,0.60603,0.60608,106400002.0
2006-03-28 02:56:00,0.60625,0.6065,0.60625,0.60635,110900000.0
2006-03-28 02:57:00,0.60625,0.6063,0.60623,0.6063,50300000.0
2006-03-28 02:58:00,0.6063,0.60637,0.60612,0.60612,94200002.0
2006-03-28 02:59:00,0.60617,0.60619,0.60607,0.60607,88599999.0
2006-03-28 03:00:00,0.60605,0.60613,0.60605,0.6061,91200000.0
2006-03-28 03:01:00,0.6061,0.60615,0.606,0.60615,51300000.0
2006-03-28 03:02:00,0.60605,0.60626,0.60605,0.60626,47800000.0
2006-03-28 03:03:00,0.60631,0.60631,0.60611,0.60619,59700000.0
2006-03-28 03:04:00,0.60631,0.60631,0.60613,0.60613,93499998.0
2006-03-28 03:05:00,0.60605,0.6062,0.60605,0.6062,120899999.0
2006-03-28 03:06:00,0.6061,0.60618,0.6061,0.60618,80200000.0
2006-03-28 03:07:00,0.60625,0.60642,0.60622,0.60642,68500000.0
2006-03-28 03:08:00,0.60644,0.6065,0.6063,0.6063,206300002.0
2006-03-28 03:09:00,0.60628,0.60628,0.60627,0.60627,40000000.0
2006-03-28 03:10:00,0.60625,0.60633,0.60625,0.60625,106300000.0
2006-03-28 03:11:00,0.60625,0.6063,0.60622,0.60625,57300000.0
2006-03-28 03:12:00,0.60633,0.60644,0.60624,0.60643,75000000.0
2006-03-28 03:13:00,0.60632,0.60635,0.60623,0.60635,84299999.0
2006-03-28 03:14:00,0.60619,0.60623,0.60615,0.60623,76700001.0
2006-03-28 03:15:00,0.60628,0.60632,0.60625,0.60625,131300002.0
2006-03-28 03:16:00,0.6063,0.60637,0.60626,0.60633,58300000.0
2006-03-28 03:17:00,0.60626,0.60628,0.60616,0.60619,51500000.0
2006-03-28 03:18:00,0.60625,0.6063,0.60616,0.60616,63900000.0
2006-03-28 03:19:00,0.60583,0.60583,0.60566,0.60567,112500001.0
2006-03-28 03:20:00,0.60567,0.60575,0.60557,0.60575,130200000.0
2006-03-28 03:21:00,0.60582,0.60583,0.60574,0.60583,92299999.0
2006-03-28 03:22:00,0.60572,0.60572,0.60554,0.60566,129700001.0
2006-03-28 03:23:00,0.60557,0.6056,0.60554,0.60559,97299998.0
2006-03-28 03:24:00,0.60554,0.60572,0.60554,0.60572,104600001.0
2006-03-28 03:25:00,0.60575,0.60575,0.60565,0.60575,54199999.0
2006-03-28 03:26:00,0.60572,0.60572,0.60556,0.60556,97899999.0
2006-03-28 03:27:00,0.60557,0.60577,0.60552,0.60577,94400001.0
2006-03-28 03:28:00,0.60577,0.60583,0.60569,0.60574,88099999.0
2006-03-28 03:29:00,0.60585,0.60602,0.60585,0.60602,75199999.0
2006-03-28 03:30:00,0.60605,0.60613,0.606,0.60606,87700000.0
2006-03-28 03:31:00,0.60614,0.60627,0.60607,0.60627,89799998.0
2006-03-28 03:32:00,0.60627,0.60637,0.60619,0.60637,77499999.0
2006-03-28 03:33:00,0.6065,0.6066,0.60642,0.60642,79100001.0
2006-03-28 03:34:00,0.60649,0.60683,0.60649,0.6067,77300000.0
2006-03-28 03:35:00,0.60681,0.60704,0.60666,0.60666,133099997.0
2006-03-28 03:36:00,0.60646,0.60665,0.60646,0.60665,91100001.0
2006-03-28 03:37:00,0.60683,0.60689,0.60663,0.60667,122499999.0
2006-03-28 03:38:00,0.60671,0.60679,0.60671,0.60675,44700000.0
2006-03-28 03:39:00,0.60666,0.60675,0.60656,0.60665,121800000.0
2006-03-28 03:40:00,0.60667,0.60675,0.60659,0.6066,96800000.0
2006-03-28 03:41:00,0.60651,0.60652,0.60637,0.6065,104900001.0
2006-03-28 03:42:00,0.60637,0.60666,0.60636,0.60666,113500001.0
2006-03-28 03:43:00,0.60661,0.60708,0.60661,0.60708,58999999.0
2006-03-28 03:44:00,0.60717,0.60718,0.60704,0.60708,163999998.0
2006-03-28 03:45:00,0.60705,0.60722,0.60689,0.60695,132299998.0
2006-03-28 03:46:00,0.60706,0.60733,0.60706,0.60723,92000002.0
2006-03-28 03:47:00,0.60727,0.6073,0.60717,0.60729,146199999.0
2006-03-28 03:48:00,0.60727,0.60742,0.60724,0.6074,98500000.0
2006-03-28 03:49:00,0.6073,0.6075,0.60726,0.6075,99300001.0
2006-03-28 03:50:00,0.60748,0.60748,0.60736,0.60736,68599999.0
2006-03-28 03:51:00,0.60731,0.60736,0.60718,0.60718,122199999.0
2006-03-28 03:52:00,0.60714,0.60718,0.60709,0.60715,140699999.0
2006-03-28 03:53:00,0.60711,0.60715,0.607,0.60713,90599999.0
2006-03-28 03:54:00,0.60704,0.6072,0.607,0.6072,103600000.0
2006-03-28 03:55:00,0.60705,0.60707,0.60698,0.60702,69100000.0
2006-03-28 03:56:00,0.60689,0.60695,0.60668,0.60668,59900000.0
2006-03-28 03:57:00,0.60661,0.60686,0.60656,0.60656,64700000.0
2006-03-28 03:58:00,0.6066,0.6066,0.60647,0.60655,140900003.0
2006-03-28 03:59:00,0.60653,0.60659,0.60652,0.60656,65300002.0
2006-03-28 04:00:00,0.60652,0.6067,0.60652,0.6067,54100000.0
2006-03-28 04:01:00,0.6067,0.60675,0.60665,0.60675,50199999.0
2006-03-28 04:02:00,0.60669,0.60673,0.60666,0.60673,78900001.0
2006-03-28 04:03:00,0.60674,0.60674,0.60658,0.60668,132899997.0
2006-03-28 04:04:00,0.60675,0.6068,0.60675,0.60675,83899998.0
2006-03-28 04:05:00,0.60676,0.607,0.60676,0.60685,89299999.0
2006-03-28 04:06:00,0.60686,0.6069,0.60678,0.60681,130400001.0
2006-03-28 04:07:00,0.60688,0.60698,0.60684,0.60695,86199999.0
2006-03-28 04:08:00,0.60701,0.60701,0.60669,0.60675,84500002.0
2006-03-28 04:09:00,0.6069,0.6069,0.60675,0.60678,91100000.0
2006-03-28 04:10:00,0.60682,0.60697,0.60682,0.60685,114600000.0
2006-03-28 04:11:00,0.6069,0.60695,0.60686,0.60695,63899999.0
2006-03-28 04:12:00,0.60695,0.60695,0.60685,0.60693,85200001.0
2006-03-28 04:13:00,0.60697,0.60697,0.60689,0.60689,89600000.0
2006-03-28 04:14:00,0.60697,0.60706,0.60689,0.60689,76400001.0
2006-03-28 04:15:00,0.607,0.6071,0.60699,0.60705,120200001.0
2006-03-28 04:16:00,0.60698,0.6071,0.60692,0.6071,88499999.0
2006-03-28 04:17:00,0.60727,0.60743,0.60725,0.60725,72100000.0
2006-03-28 04:18:00,0.60731,0.60742,0.60718,0.60718,88000001.0
2006-03-28 04:19:00,0.60711,0.60711,0.60699,0.60703,70299999.0
2006-03-28 04:20:00,0.60695,0.607,0.60695,0.607,37100000.0
2006-03-28 04:21:00,0.607,0.607,0.60677,0.60682,131900000.0
2006-03-28 04:22:00,0.60684,0.60693,0.60676,0.60678,98800000.0
2006-03-28 04:23:00,0.60683,0.60688,0.60681,0.60688,69200000.0
2006-03-28 04:24:00,0.60694,0.60702,0.60681,0.60681,84100000.0
2006-03-28 04:25:00,0.60687,0.60691,0.60676,0.60683,79700000.0
2006-03-28 04:26:00,0.60665,0.60665,0.60646,0.60646,87899998.0
2006-03-28 04:27:00,0.60653,0.60654,0.60637,0.60645,134699999.0
2006-03-28 04:28:00,0.60651,0.60651,0.6063,0.60642,90099999.0
2006-03-28 04:29:00,0.60644,0.60659,0.60644,0.60648,88699999.0
2006-03-28 04:30:00,0.60653,0.60653,0.60633,0.60637,95599998.0
2006-03-28 04:31:00,0.60632,0.60639,0.60628,0.60629,88599998.0
2006-03-28 04:32:00,0.60624,0.60638,0.60624,0.60636,105500000.0
2006-03-28 04:33:00,0.60635,0.60641,0.60631,0.60631,105800000.0
2006-03-28 04:34:00,0.60638,0.60643,0.60638,0.60643,58200000.0
2006-03-28 04:35:00,0.60641,0.60641,0.60625,0.6063,108300000.0
2006-03-28 04:36:00,0.60623,0.60637,0.60621,0.60637,74900001.0
2006-03-28 04:37:00,0.6064,0.6064,0.60635,0.60635,18000000.0
2006-03-28 04:38:00,0.60643,0.60643,0.60625,0.60637,88399999.0
2006-03-28 04:39:00,0.60634,0.60635,0.60626,0.6063,91500000.0
2006-03-28 04:40:00,0.60633,0.60639,0.6063,0.60635,51500000.0
2006-03-28 04:41:00,0.60642,0.60642,0.60627,0.6063,30300000.0
2006-03-28 04:42:00,0.60641,0.60653,0.60632,0.60645,112500001.0
2006-03-28 04:43:00,0.60645,0.60658,0.60645,0.60658,28700000.0
2006-03-28 04:44:00,0.6066,0.60669,0.60655,0.60658,96900000.0
2006-03-28 04:45:00,0.60658,0.60663,0.60652,0.60658,76299999.0
2006-03-28 04:46:00,0.6066,0.60664,0.60647,0.60647,151299999.0
2006-03-28 04:47:00,0.60647,0.60647,0.60631,0.60631,128499998.0
2006-03-28 04:48:00,0.60625,0.60642,0.60625,0.60642,100599997.0
2006-03-28 04:49:00,0.60644,0.60644,0.6063,0.60635,73400000.0
2006-03-28 04:50:00,0.60645,0.60648,0.6064,0.60648,112799999.0
2006-03-28 04:51:00,0.60647,0.60647,0.60635,0.60635,49300000.0
2006-03-28 04:52:00,0.60648,0.60668,0.60648,0.60668,39800000.0
2006-03-28 04:53:00,0.60666,0.60681,0.60666,0.60669,120599998.0
2006-03-28 04:54:00,0.60679,0.60692,0.60679,0.60682,143599999.0
2006-03-28 04:55:00,0.60684,0.60684,0.6067,0.60675,77799999.0
2006-03-28 04:56:00,0.60669,0.60681,0.60669,0.6068,97500000.0
2006-03-28 04:57:00,0.60679,0.60695,0.60661,0.60695,69200000.0
2006-03-28 04:58:00,0.60697,0.60707,0.60694,0.60694,132600000.0
2006-03-28 04:59:00,0.60699,0.60699,0.6066,0.60668,146199999.0
2006-03-28 05:00:00,0.60672,0.60681,0.60667,0.60667,64800000.0
2006-03-28 05:01:00,0.60657,0.6067,0.60648,0.60665,85300000.0
2006-03-28 05:02:00,0.60665,0.60665,0.60657,0.60657,19200000.0
2006-03-28 05:03:00,0.60659,0.60659,0.60639,0.60642,79500001.0
2006-03-28 05:04:00,0.60654,0.60671,0.60643,0.60652,115900000.0
2006-03-28 05:05:00,0.60647,0.60647,0.60635,0.60635,96499999.0
2006-03-28 05:06:00,0.60642,0.60642,0.60628,0.60635,100800000.0
2006-03-28 05:07:00,0.60637,0.60643,0.60628,0.60635,70900000.0
2006-03-28 05:08:00,0.6063,0.60645,0.6063,0.6064,89899999.0
2006-03-28 05:09:00,0.60645,0.60652,0.60643,0.60652,64500000.0
2006-03-28 05:10:00,0.60645,0.60645,0.60645,0.60645,31100000.0
2006-03-28 05:11:00,0.60645,0.60653,0.60639,0.60653,172499997.0
2006-03-28 05:12:00,0.60651,0.60661,0.60648,0.60648,43000000.0
2006-03-28 05:13:00,0.60645,0.60652,0.60635,0.60649,83900000.0
2006-03-28 05:14:00,0.60645,0.60645,0.60632,0.60642,78599999.0
2006-03-28 05:15:00,0.60641,0.60641,0.60628,0.60628,47700000.0
2006-03-28 05:16:00,0.60623,0.60643,0.60623,0.6063,80800000.0
2006-03-28 05:17:00,0.6063,0.60631,0.60617,0.60624,96400001.0
2006-03-28 05:18:00,0.60613,0.60613,0.6059,0.606,82500000.0
2006-03-28 05:19:00,0.60605,0.60622,0.606,0.60622,59199999.0
2006-03-28 05:20:00,0.60617,0.60629,0.60612,0.60612,45400000.0
2006-03-28 05:21:00,0.60623,0.60631,0.60611,0.60631,33100000.0
2006-03-28 05:22:00,0.60638,0.6064,0.60606,0.60625,91999999.0
2006-03-28 05:23:00,0.60623,0.60633,0.60623,0.60632,28100000.0
2006-03-28 05:24:00,0.6065,0.6065,0.6064,0.60645,99499998.0
2006-03-28 05:25:00,0.60636,0.60666,0.60636,0.60659,105200000.0
2006-03-28 05:26:00,0.60661,0.60683,0.60659,0.60683,92499999.0
2006-03-28 05:27:00,0.6068,0.60726,0.60679,0.60726,67500000.0
2006-03-28 05:28:00,0.60712,0.60728,0.60712,0.60725,90000000.0
2006-03-28 05:29:00,0.6072,0.60735,0.60715,0.60735,76599999.0
2006-03-28 05:30:00,0.60732,0.60745,0.60732,0.60743,103199999.0
2006-03-28 05:31:00,0.60755,0.60812,0.60755,0.60812,62100000.0
2006-03-28 05:32:00,0.60825,0.60838,0.60813,0.6082,74800001.0
2006-03-28 05:33:00,0.60815,0.60822,0.60806,0.60815,119599998.0
2006-03-28 05:34:00,0.6081,0.60813,0.60805,0.60813,79000000.0
2006-03-28 05:35:00,0.60809,0.60809,0.60784,0.60797,161900000.0
2006-03-28 05:36:00,0.60816,0.60835,0.60808,0.60835,67800001.0
2006-03-28 05:37:00,0.60852,0.60873,0.60842,0.60873,93600001.0
2006-03-28 05:38:00,0.60867,0.60867,0.60839,0.60839,84600001.0
2006-03-28 05:39:00,0.60824,0.60842,0.60813,0.60842,70000000.0
2006-03-28 05:40:00,0.6088,0.60894,0.6088,0.60894,79700000.0
2006-03-28 05:41:00,0.60908,0.60919,0.60906,0.60919,46100000.0
2006-03-28 05:42:00,0.60939,0.60953,0.60937,0.60945,77800000.0
2006-03-28 05:43:00,0.60939,0.6095,0.60933,0.6095,26300000.0
2006-03-28 05:44:00,0.60956,0.6096,0.60951,0.60952,83000000.0
2006-03-28 05:45:00,0.60944,0.60982,0.60944,0.6098,115200000.0
2006-03-28 05:46:00,0.60963,0.60963,0.60906,0.60906,97399999.0
2006-03-28 05:47:00,0.60909,0.60912,0.60896,0.60896,46400000.0
2006-03-28 05:48:00,0.60919,0.60924,0.60908,0.60924,116699999.0
2006-03-28 05:49:00,0.60927,0.60927,0.60852,0.60852,93000000.0
2006-03-28 05:50:00,0.6087,0.60878,0.60853,0.60853,60600000.0
2006-03-28 05:51:00,0.60858,0.60858,0.60831,0.60837,132700000.0
2006-03-28 05:52:00,0.60855,0.60879,0.60855,0.60879,83800001.0
2006-03-28 05:53:00,0.60888,0.60913,0.60886,0.60897,82000001.0
2006-03-28 05:54:00,0.60894,0.60912,0.60888,0.60901,128400003.0
2006-03-28 05:55:00,0.60905,0.6091,0.60895,0.60905,102599999.0
2006-03-28 05:56:00,0.6091,0.60913,0.60905,0.60908,66999999.0
2006-03-28 05:57:00,0.60901,0.60925,0.60901,0.60915,79600001.0
2006-03-28 05:58:00,0.60922,0.60923,0.60922,0.60923,55400000.0
2006-03-28 05:59:00,0.60935,0.60935,0.60907,0.60909,33500000.0
2006-03-28 06:00:00,0.6091,0.60916,0.6091,0.6091,94600001.0
2006-03-28 06:01:00,0.6091,0.6091,0.60889,0.60899,57200001.0
2006-03-28 06:02:00,0.60902,0.60906,0.60889,0.60902,65200001.0
2006-03-28 06:03:00,0.60903,0.60916,0.60901,0.60916,73200000.0
2006-03-28 06:04:00,0.60916,0.6092,0.60907,0.60916,58900000.0
2006-03-28 06:05:00,0.60931,0.60947,0.60925,0.60945,138099996.0
2006-03-28 06:06:00,0.60952,0.61018,0.60952,0.61018,76400002.0
2006-03-28 06:07:00,0.6103,0.61049,0.61024,0.6104,90700000.0
2006-03-28 06:08:00,0.61026,0.61026,0.60996,0.61008,63700000.0
2006-03-28 06:09:00,0.61007,0.61027,0.61007,0.6102,82099999.0
2006-03-28 06:10:00,0.61023,0.61041,0.61013,0.61022,91900000.0
2006-03-28 06:11:00,0.61028,0.61032,0.6102,0.6102,139999999.0
2006-03-28 06:12:00,0.61032,0.61032,0.61023,0.61023,19600000.0
2006-03-28 06:13:00,0.61033,0.61049,0.61033,0.61049,75299999.0
2006-03-28 06:14:00,0.61056,0.61068,0.61047,0.61047,70900000.0
2006-03-28 06:15:00,0.61065,0.61116,0.61065,0.61116,43000000.0
2006-03-28 06:16:00,0.61114,0.61114,0.61071,0.61104,157499999.0
2006-03-28 06:17:00,0.61098,0.61101,0.61085,0.61098,109000000.0
2006-03-28 06:18:00,0.61093,0.61117,0.61093,0.61111,135700000.0
2006-03-28 06:19:00,0.61114,0.61118,0.61114,0.61118,27200000.0
2006-03-28 06:20:00,0.6111,0.61141,0.6111,0.61141,77200001.0
2006-03-28 06:21:00,0.61142,0.61181,0.61137,0.61166,143500001.0
2006-03-28 06:22:00,0.61153,0.61153,0.61131,0.61136,96799999.0
2006-03-28 06:23:00,0.6114,0.61148,0.61121,0.6114,33299999.0
2006-03-28 06:24:00,0.61143,0.61143,0.61135,0.61135,109800001.0
2006-03-28 06:25:00,0.61122,0.61122,0.611,0.611,104400001.0
2006-03-28 06:26:00,0.6109,0.61107,0.61088,0.6109,130499999.0
2006-03-28 06:27:00,0.61082,0.61091,0.61065,0.61065,151399999.0
2006-03-28 06:28:00,0.61057,0.61062,0.61051,0.61061,135700002.0
2006-03-28 06:29:00,0.6107,0.61079,0.61067,0.61077,108699999.0
2006-03-28 06:30:00,0.61069,0.61077,0.61064,0.61077,136599999.0
2006-03-28 06:31:00,0.61078,0.61089,0.61074,0.6108,136100000.0
2006-03-28 06:32:00,0.61082,0.61082,0.61068,0.61077,99900001.0
2006-03-28 06:33:00,0.61058,0.61087,0.61058,0.61087,95899999.0
2006-03-28 06:34:00,0.61078,0.61083,0.61073,0.61083,90500004.0
2006-03-28 06:35:00,0.61067,0.61067,0.61046,0.61055,91000000.0
2006-03-28 06:36:00,0.61038,0.61062,0.61038,0.61062,88300000.0
2006-03-28 06:37:00,0.61063,0.6108,0.61063,0.6108,80500000.0
2006-03-28 06:38:00,0.61079,0.61083,0.61071,0.61075,82800000.0
2006-03-28 06:39:00,0.61085,0.61085,0.61066,0.61066,75199999.0
2006-03-28 06:40:00,0.61066,0.61085,0.61066,0.61085,33900000.0
2006-03-28 06:41:00,0.61088,0.61088,0.61082,0.61082,59600000.0
2006-03-28 06:42:00,0.61065,0.61077,0.61063,0.61063,46100000.0
2006-03-28 06:43:00,0.6105,0.61055,0.61044,0.61045,116499999.0
2006-03-28 06:44:00,0.61043,0.6105,0.61035,0.61045,123500001.0
2006-03-28 06:45:00,0.61049,0.61049,0.61039,0.61042,96799999.0
2006-03-28 06:46:00,0.61039,0.61039,0.61027,0.61035,82200000.0
2006-03-28 06:47:00,0.61031,0.61041,0.61028,0.61037,161300001.0
2006-03-28 06:48:00,0.61039,0.61039,0.61033,0.61039,53300000.0
2006-03-28 06:49:00,0.61031,0.61037,0.61031,0.61034,49099999.0
2006-03-28 06:50:00,0.61039,0.61039,0.61033,0.61038,75400001.0
2006-03-28 06:51:00,0.61046,0.61046,0.61033,0.61039,96200002.0
2006-03-28 06:52:00,0.6104,0.61048,0.61035,0.61048,107000000.0
2006-03-28 06:53:00,0.61042,0.61052,0.61031,0.61048,122100003.0
2006-03-28 06:54:00,0.6105,0.61058,0.61043,0.6105,94700001.0
2006-03-28 06:55:00,0.61053,0.61069,0.61053,0.61064,94599999.0
2006-03-28 06:56:00,0.61073,0.61073,0.61057,0.6106,86600000.0
2006-03-28 06:57:00,0.61066,0.61081,0.61062,0.61081,89999998.0
2006-03-28 06:58:00,0.6106,0.61078,0.6106,0.61068,93199998.0
2006-03-28 06:59:00,0.61051,0.61066,0.61051,0.61062,64600000.0
2006-03-28 07:00:00,0.61041,0.61041,0.61041,0.61041,51899999.0
2006-03-28 07:01:00,0.61027,0.61027,0.61009,0.61009,47800000.0
2006-03-28 07:02:00,0.61002,0.61006,0.60994,0.60995,148099998.0
2006-03-28 07:03:00,0.60995,0.61001,0.60987,0.60993,134899998.0
2006-03-28 07:04:00,0.60982,0.60998,0.60979,0.60979,83600000.0
2006-03-28 07:05:00,0.60987,0.60988,0.60973,0.60988,76700000.0
2006-03-28 07:06:00,0.60991,0.60993,0.60981,0.60986,61900001.0
2006-03-28 07:07:00,0.6099,0.60993,0.60978,0.60989,108900001.0
2006-03-28 07:08:00,0.60997,0.60997,0.60974,0.60982,70199998.0
2006-03-28 07:09:00,0.60965,0.60965,0.60942,0.60961,114000000.0
2006-03-28 07:10:00,0.60962,0.60964,0.6096,0.60964,81000001.0
2006-03-28 07:11:00,0.6094,0.60968,0.6094,0.60968,47800000.0
2006-03-28 07:12:00,0.60972,0.60993,0.60972,0.6099,74000000.0
2006-03-28 07:13:00,0.60996,0.60999,0.60984,0.60999,102700000.0
2006-03-28 07:14:00,0.61006,0.61014,0.60992,0.61014,110499999.0
2006-03-28 07:15:00,0.61017,0.61029,0.61017,0.61027,43999998.0
2006-03-28 07:16:00,0.6103,0.6103,0.6102,0.6102,68200001.0
2006-03-28 07:17:00,0.61018,0.61018,0.61017,0.61017,26399999.0
2006-03-28 07:18:00,0.61019,0.61036,0.61019,0.61036,142700001.0
2006-03-28 07:19:00,0.61044,0.6105,0.61038,0.61038,87400001.0
2006-03-28 07:20:00,0.61052,0.61059,0.61043,0.61047,121799999.0
2006-03-28 07:21:00,0.61036,0.61036,0.61023,0.61023,90800001.0
2006-03-28 07:22:00,0.61028,0.61037,0.61028,0.61037,22200000.0
2006-03-28 07:23:00,0.6104,0.61052,0.6104,0.61052,46200000.0
2006-03-28 07:24:00,0.6105,0.6105,0.61035,0.61035,33200000.0
2006-03-28 07:25:00,0.6105,0.61058,0.61047,0.61058,90400000.0
2006-03-28 07:26:00,0.61048,0.61048,0.61024,0.61024,56200000.0
2006-03-28 07:27:00,0.61007,0.61007,0.60984,0.60994,120399998.0
2006-03-28 07:28:00,0.60996,0.61012,0.60996,0.61005,86899999.0
2006-03-28 07:29:00,0.61015,0.61031,0.61006,0.61028,115999999.0
2006-03-28 07:30:00,0.6103,0.61035,0.61025,0.61035,46700000.0
2006-03-28 07:31:00,0.6103,0.61035,0.61025,0.61035,90000002.0
2006-03-28 07:32:00,0.6104,0.61053,0.61029,0.61029,80700000.0
2006-03-28 07:33:00,0.61029,0.61047,0.61027,0.6104,140600003.0
2006-03-28 07:34:00,0.61028,0.61042,0.61004,0.61042,91699999.0
2006-03-28 07:35:00,0.61037,0.61047,0.61022,0.6103,133399998.0
2006-03-28 07:36:00,0.61032,0.61036,0.61031,0.61032,90199998.0
2006-03-28 07:37:00,0.61032,0.61036,0.61025,0.61028,57300000.0
2006-03-28 07:38:00,0.6103,0.6103,0.6102,0.6103,88100001.0
2006-03-28 07:39:00,0.61027,0.61035,0.61027,0.61028,44200000.0
2006-03-28 07:40:00,0.61028,0.61045,0.61028,0.6104,94899999.0
2006-03-28 07:41:00,0.61045,0.61059,0.61044,0.61059,47200000.0
2006-03-28 07:42:00,0.6106,0.6106,0.61047,0.61047,30200000.0
2006-03-28 07:43:00,0.61045,0.61048,0.61017,0.61017,115200003.0
2006-03-28 07:44:00,0.61025,0.61025,0.61009,0.61009,76000000.0
2006-03-28 07:45:00,0.61005,0.61007,0.60986,0.60986,118100001.0
2006-03-28 07:46:00,0.60991,0.60998,0.60991,0.60997,55699999.0
2006-03-28 07:47:00,0.60997,0.61007,0.60993,0.61,127199999.0
2006-03-28 07:48:00,0.61003,0.61003,0.6098,0.61003,53100002.0
2006-03-28 07:49:00,0.60998,0.61,0.60977,0.60984,108399999.0
2006-03-28 07:50:00,0.60982,0.60986,0.60954,0.60955,68600001.0
2006-03-28 07:51:00,0.60956,0.60967,0.60947,0.6095,122800001.0
2006-03-28 07:52:00,0.60955,0.60955,0.60933,0.60935,125299998.0
2006-03-28 07:53:00,0.60939,0.60949,0.60939,0.60941,43100001.0
2006-03-28 07:54:00,0.60944,0.60957,0.60941,0.60945,86800000.0
2006-03-28 07:55:00,0.60957,0.60972,0.60957,0.60965,53500000.0
2006-03-28 07:56:00,0.60969,0.60983,0.60969,0.60978,30300000.0
2006-03-28 07:57:00,0.60988,0.60994,0.60983,0.6099,84600001.0
2006-03-28 07:58:00,0.60993,0.6101,0.60989,0.60998,102500001.0
2006-03-28 07:59:00,0.61013,0.61014,0.61006,0.61014,65500000.0
2006-03-28 08:00:00,0.61002,0.61024,0.61002,0.61017,87300000.0
2006-03-28 08:01:00,0.61025,0.61025,0.61015,0.6102,119700000.0
2006-03-28 08:02:00,0.6102,0.6103,0.61007,0.61025,110099999.0
2006-03-28 08:03:00,0.61021,0.61028,0.61011,0.61027,31600000.0
2006-03-28 08:04:00,0.61022,0.61022,0.61003,0.61003,72400002.0
2006-03-28 08:05:00,0.61005,0.61012,0.60987,0.60987,84699999.0
2006-03-28 08:06:00,0.60996,0.61003,0.60987,0.60991,172200003.0
2006-03-28 08:07:00,0.60982,0.6101,0.60982,0.61001,100500002.0
2006-03-28 08:08:00,0.61006,0.61022,0.61,0.61022,201200000.0
2006-03-28 08:09:00,0.61022,0.61022,0.61007,0.61007,39200000.0
2006-03-28 08:10:00,0.61015,0.6102,0.6101,0.6101,33999999.0
2006-03-28 08:11:00,0.61012,0.61019,0.60999,0.61011,73200000.0
2006-03-28 08:12:00,0.60997,0.61003,0.60991,0.60991,65899999.0
2006-03-28 08:13:00,0.60977,0.60977,0.60965,0.60965,60300000.0
2006-03-28 08:14:00,0.60961,0.60964,0.60961,0.60964,16700000.0
2006-03-28 08:15:00,0.6097,0.6097,0.60959,0.60964,34400000.0
2006-03-28 08:16:00,0.60954,0.60954,0.6094,0.60953,46900000.0
2006-03-28 08:17:00,0.60962,0.60983,0.60962,0.60962,80400000.0
2006-03-28 08:18:00,0.60972,0.6098,0.60963,0.60963,106700000.0
2006-03-28 08:19:00,0.60986,0.61002,0.60986,0.61002,67900000.0
2006-03-28 08:20:00,0.6102,0.61037,0.61017,0.61035,162700000.0
2006-03-28 08:21:00,0.61036,0.61065,0.61036,0.61065,44200000.0
2006-03-28 08:22:00,0.61073,0.61081,0.61053,0.61081,54500000.0
2006-03-28 08:23:00,0.61082,0.61086,0.61078,0.61082,29600000.0
2006-03-28 08:24:00,0.61089,0.61093,0.61084,0.61093,50700000.0
2006-03-28 08:25:00,0.61086,0.61094,0.61075,0.61075,139699998.0
2006-03-28 08:26:00,0.61083,0.61087,0.61078,0.61086,54700000.0
2006-03-28 08:27:00,0.61086,0.61086,0.61027,0.61038,144600000.0
2006-03-28 08:28:00,0.61033,0.61033,0.61012,0.6102,56900000.0
2006-03-28 08:29:00,0.61024,0.61024,0.61023,0.61024,42200000.0
2006-03-28 08:30:00,0.61035,0.61035,0.61025,0.61025,157599998.0
2006-03-28 08:31:00,0.61035,0.61049,0.61035,0.61048,47200000.0
2006-03-28 08:32:00,0.61059,0.61063,0.61037,0.61042,103799999.0
2006-03-28 08:33:00,0.61046,0.61068,0.61046,0.61061,65900000.0
2006-03-28 08:34:00,0.61074,0.61082,0.61073,0.61082,88199999.0
2006-03-28 08:35:00,0.61073,0.61078,0.61067,0.61075,86800001.0
2006-03-28 08:36:00,0.61088,0.61132,0.61088,0.61121,73300000.0
2006-03-28 08:37:00,0.61146,0.61163,0.61139,0.61139,107200001.0
2006-03-28 08:38:00,0.61161,0.61161,0.61135,0.61151,120400000.0
2006-03-28 08:39:00,0.6115,0.61157,0.6115,0.6115,71300000.0
2006-03-28 08:40:00,0.61138,0.61144,0.61121,0.61121,105900000.0
2006-03-28 08:41:00,0.61113,0.61113,0.61095,0.61095,55600000.0
2006-03-28 08:42:00,0.61113,0.61122,0.61101,0.61122,39400000.0
2006-03-28 08:43:00,0.61114,0.6113,0.61109,0.61115,87900000.0
2006-03-28 08:44:00,0.6112,0.6112,0.61104,0.61105,44700000.0
2006-03-28 08:45:00,0.61113,0.61115,0.6111,0.6111,39700001.0
2006-03-28 08:46:00,0.61124,0.61124,0.61111,0.61113,55000000.0
2006-03-28 08:47:00,0.6111,0.61118,0.6111,0.61118,27900000.0
2006-03-28 08:48:00,0.6111,0.6112,0.6111,0.61115,77199999.0
2006-03-28 08:49:00,0.61112,0.61112,0.61105,0.61105,24700000.0
2006-03-28 08:50:00,0.61108,0.61115,0.61102,0.61115,91399999.0
2006-03-28 08:51:00,0.61115,0.61115,0.61105,0.61105,80699998.0
2006-03-28 08:52:00,0.61114,0.61123,0.61107,0.61123,86100000.0
2006-03-28 08:53:00,0.61118,0.61127,0.61118,0.61123,88499999.0
2006-03-28 08:54:00,0.61129,0.61132,0.61126,0.61129,133600000.0
2006-03-28 08:55:00,0.61122,0.61122,0.61111,0.61117,103100000.0
2006-03-28 08:56:00,0.61115,0.61115,0.61083,0.61088,81400000.0
2006-03-28 08:57:00,0.6111,0.61122,0.61107,0.61107,133200001.0
2006-03-28 08:58:00,0.61116,0.61125,0.61113,0.61118,105000000.0
2006-03-28 08:59:00,0.61119,0.61119,0.61112,0.61118,59200000.0
2006-03-28 09:00:00,0.61101,0.61101,0.61095,0.61098,41100000.0
2006-03-28 09:01:00,0.61078,0.61091,0.61078,0.61089,97299999.0
2006-03-28 09:02:00,0.61087,0.61087,0.61083,0.61084,31800000.0
2006-03-28 09:03:00,0.61082,0.61093,0.6108,0.61093,52500000.0
2006-03-28 09:04:00,0.61098,0.61098,0.61087,0.61091,103299998.0
2006-03-28 09:05:00,0.6108,0.61085,0.6108,0.61085,38300000.0
2006-03-28 09:06:00,0.61075,0.61085,0.61075,0.61085,26200000.0
2006-03-28 09:07:00,0.61083,0.61096,0.61083,0.61086,83600000.0
2006-03-28 09:08:00,0.61093,0.61093,0.61079,0.61089,65800000.0
2006-03-28 09:09:00,0.61094,0.61101,0.61086,0.61088,81900000.0
2006-03-28 09:10:00,0.61083,0.61091,0.61068,0.6108,121399998.0
2006-03-28 09:11:00,0.61085,0.61087,0.61075,0.61087,64599999.0
2006-03-28 09:12:00,0.61086,0.61099,0.6108,0.6108,60900000.0
2006-03-28 09:13:00,0.61114,0.61121,0.61114,0.61117,87800001.0
2006-03-28 09:14:00,0.61114,0.61115,0.61102,0.61108,64700000.0
2006-03-28 09:15:00,0.611,0.61107,0.61098,0.61098,67800000.0
2006-03-28 09:16:00,0.611,0.61104,0.61086,0.61104,115100002.0
2006-03-28 09:17:00,0.61099,0.61101,0.6109,0.6109,119500002.0
2006-03-28 09:18:00,0.61101,0.61107,0.61098,0.61105,109700001.0
2006-03-28 09:19:00,0.61105,0.6111,0.61105,0.6111,39200000.0
2006-03-28 09:20:00,0.61106,0.61118,0.61106,0.61118,98599999.0
2006-03-28 09:21:00,0.61121,0.61132,0.61121,0.61128,62700000.0
2006-03-28 09:22:00,0.61138,0.61147,0.61138,0.61147,20000000.0
2006-03-28 09:23:00,0.61137,0.61164,0.61137,0.61162,88399999.0
2006-03-28 09:24:00,0.6115,0.61156,0.61138,0.61138,92899999.0
2006-03-28 09:25:00,0.61132,0.61152,0.6113,0.61139,77199999.0
2006-03-28 09:26:00,0.61125,0.61126,0.61107,0.61118,82299999.0
2006-03-28 09:27:00,0.61111,0.61112,0.61105,0.61109,48700001.0
2006-03-28 09:28:00,0.61126,0.61135,0.61119,0.61126,70300000.0
2006-03-28 09:29:00,0.61123,0.61125,0.61099,0.61105,79399999.0
2006-03-28 09:30:00,0.61108,0.61108,0.61101,0.61108,54200001.0
2006-03-28 09:31:00,0.61112,0.61143,0.61112,0.61143,43000000.0
2006-03-28 09:32:00,0.61137,0.61137,0.61124,0.61124,105199999.0
2006-03-28 09:33:00,0.61127,0.61139,0.61123,0.61134,94100000.0
2006-03-28 09:34:00,0.61129,0.61132,0.61118,0.61132,79600000.0
2006-03-28 09:35:00,0.61133,0.61133,0.61108,0.61124,154900000.0
2006-03-28 09:36:00,0.61114,0.61139,0.61114,0.61139,51499999.0
2006-03-28 09:37:00,0.61145,0.61145,0.61122,0.61122,86399998.0
2006-03-28 09:38:00,0.61124,0.61124,0.61111,0.61111,85900000.0
2006-03-28 09:39:00,0.61121,0.61121,0.61107,0.61107,52900000.0
2006-03-28 09:40:00,0.61108,0.61117,0.61108,0.6111,89900000.0
2006-03-28 09:41:00,0.61104,0.61119,0.61104,0.61118,93400000.0
2006-03-28 09:42:00,0.61117,0.61135,0.61113,0.61113,89700000.0
2006-03-28 09:43:00,0.6111,0.61122,0.61109,0.61115,69900000.0
2006-03-28 09:44:00,0.61113,0.61113,0.61106,0.61106,67000000.0
2006-03-28 09:45:00,0.61096,0.61122,0.61096,0.61122,48699999.0
2006-03-28 09:46:00,0.61106,0.61121,0.6109,0.6109,114900002.0
2006-03-28 09:47:00,0.61088,0.61095,0.6108,0.61095,72400000.0
2006-03-28 09:48:00,0.61088,0.61099,0.61088,0.61091,48600000.0
2006-03-28 09:49:00,0.61092,0.61103,0.61092,0.61094,75700000.0
2006-03-28 09:50:00,0.6109,0.61092,0.61085,0.6109,66800001.0
2006-03-28 09:51:00,0.61091,0.61095,0.61084,0.61087,98000001.0
2006-03-28 09:52:00,0.61087,0.61091,0.61069,0.61069,48000000.0
2006-03-28 09:53:00,0.61057,0.61059,0.61054,0.61058,39200000.0
2006-03-28 09:54:00,0.61047,0.61061,0.61042,0.61054,99800000.0
2006-03-28 09:55:00,0.61044,0.61044,0.61023,0.61027,20600000.0
2006-03-28 09:56:00,0.61033,0.61035,0.61028,0.61035,46200000.0
2006-03-28 09:57:00,0.61028,0.61047,0.61026,0.61047,75099999.0
2006-03-28 09:58:00,0.61042,0.61051,0.61039,0.61042,95400001.0
2006-03-28 09:59:00,0.6104,0.61042,0.61038,0.61042,32400000.0
2006-03-28 10:00:00,0.61039,0.61046,0.61035,0.61042,90399998.0
2006-03-28 10:01:00,0.6104,0.61048,0.61033,0.61033,65900000.0
2006-03-28 10:02:00,0.61033,0.61054,0.61033,0.61054,98800000.0
2006-03-28 10:03:00,0.61065,0.61067,0.61054,0.61059,112599999.0
2006-03-28 10:04:00,0.61061,0.61064,0.61059,0.61062,65200001.0
2006-03-28 10:05:00,0.61067,0.61079,0.61024,0.61047,175800003.0
2006-03-28 10:06:00,0.61041,0.61043,0.61029,0.61039,68300000.0
2006-03-28 10:07:00,0.61024,0.61024,0.61005,0.61014,78999998.0
2006-03-28 10:08:00,0.61017,0.61027,0.61017,0.61025,42200000.0
2006-03-28 10:09:00,0.61005,0.61025,0.61005,0.61025,122000002.0
2006-03-28 10:10:00,0.61026,0.61051,0.61022,0.6105,74800000.0
2006-03-28 10:11:00,0.61056,0.61066,0.61056,0.61062,110099998.0
2006-03-28 10:12:00,0.61051,0.61059,0.61029,0.61059,108600000.0
2006-03-28 10:13:00,0.61057,0.61062,0.61054,0.61058,59400000.0
2006-03-28 10:14:00,0.61055,0.61055,0.6104,0.61048,139699996.0
2006-03-28 10:15:00,0.61061,0.61077,0.61061,0.61077,23700001.0
2006-03-28 10:16:00,0.61107,0.61138,0.61107,0.61129,91400000.0
2006-03-28 10:17:00,0.61132,0.61132,0.61089,0.61089,106300001.0
2006-03-28 10:18:00,0.61091,0.61103,0.61075,0.61094,107499998.0
2006-03-28 10:19:00,0.61093,0.61111,0.61093,0.61108,120400000.0
2006-03-28 10:20:00,0.61119,0.61121,0.61108,0.61111,69700000.0
2006-03-28 10:21:00,0.61117,0.61117,0.61081,0.6109,83300000.0
2006-03-28 10:22:00,0.61086,0.61099,0.61076,0.61099,83200000.0
2006-03-28 10:23:00,0.61101,0.61101,0.6109,0.6109,118199999.0
2006-03-28 10:24:00,0.61095,0.611,0.61089,0.61089,68799999.0
2006-03-28 10:25:00,0.61077,0.61078,0.61071,0.61077,65499999.0
2006-03-28 10:26:00,0.61075,0.61101,0.61075,0.61082,117200000.0
2006-03-28 10:27:00,0.61072,0.61088,0.61071,0.61088,91800000.0
2006-03-28 10:28:00,0.6108,0.6108,0.6106,0.6106,77200000.0
2006-03-28 10:29:00,0.61068,0.61068,0.61062,0.61063,78600001.0
2006-03-28 10:30:00,0.61067,0.61073,0.61058,0.61073,49899999.0
2006-03-28 10:31:00,0.61071,0.61085,0.61071,0.61084,68499999.0
2006-03-28 10:32:00,0.61078,0.61078,0.6107,0.6107,49400000.0
2006-03-28 10:33:00,0.61068,0.61069,0.61066,0.61067,114499997.0
2006-03-28 10:34:00,0.61068,0.61073,0.61063,0.61073,77399999.0
2006-03-28 10:35:00,0.61067,0.61067,0.61055,0.61055,16700000.0
2006-03-28 10:36:00,0.61047,0.61057,0.61047,0.61057,45000000.0
2006-03-28 10:37:00,0.61053,0.61063,0.61021,0.61022,89899999.0
2006-03-28 10:38:00,0.6101,0.61028,0.6101,0.61028,34700000.0
2006-03-28 10:39:00,0.61033,0.6106,0.61033,0.61043,76499999.0
2006-03-28 10:40:00,0.61055,0.61055,0.61039,0.61042,99600003.0
2006-03-28 10:41:00,0.61031,0.61033,0.61024,0.6103,87099999.0
2006-03-28 10:42:00,0.61027,0.61027,0.60987,0.60992,38100000.0
2006-03-28 10:43:00,0.6098,0.61015,0.6098,0.61015,74299999.0
2006-03-28 10:44:00,0.61029,0.61029,0.61016,0.61022,92400002.0
2006-03-28 10:45:00,0.61023,0.61029,0.61013,0.61029,152899999.0
2006-03-28 10:46:00,0.61022,0.61024,0.61018,0.61022,93399999.0
2006-03-28 10:47:00,0.61008,0.61061,0.61008,0.61061,130799999.0
2006-03-28 10:48:00,0.61067,0.61073,0.61062,0.61073,46100000.0
2006-03-28 10:49:00,0.61078,0.61091,0.61076,0.61088,66800000.0
2006-03-28 10:50:00,0.6109,0.6109,0.61057,0.61057,105100000.0
2006-03-28 10:51:00,0.61025,0.6106,0.61025,0.6106,20499999.0
2006-03-28 10:52:00,0.61058,0.6107,0.61057,0.61062,130099998.0
2006-03-28 10:53:00,0.61057,0.61067,0.61055,0.61067,35100000.0
2006-03-28 10:54:00,0.61059,0.61073,0.61058,0.61073,69500000.0
2006-03-28 10:55:00,0.6107,0.61071,0.6105,0.6105,102600003.0
2006-03-28 10:56:00,0.61037,0.61057,0.61029,0.61032,132200000.0
2006-03-28 10:57:00,0.61033,0.61048,0.61033,0.6104,171700001.0
2006-03-28 10:58:00,0.61038,0.61043,0.6103,0.61035,156000000.0
2006-03-28 10:59:00,0.61028,0.6103,0.61016,0.61024,70100000.0
2006-03-28 11:00:00,0.61026,0.6104,0.61007,0.61031,95200000.0
2006-03-28 11:01:00,0.61021,0.61021,0.6098,0.61006,120000002.0
2006-03-28 11:02:00,0.61008,0.61026,0.60998,0.61017,104300000.0
2006-03-28 11:03:00,0.61022,0.61035,0.61014,0.61022,151400001.0
2006-03-28 11:04:00,0.61022,0.61037,0.61017,0.61017,74399999.0
2006-03-28 11:05:00,0.61029,0.61043,0.61024,0.61043,63800000.0
2006-03-28 11:06:00,0.61025,0.61025,0.60994,0.60994,104100001.0
2006-03-28 11:07:00,0.60995,0.61,0.60995,0.61,66700000.0
2006-03-28 11:08:00,0.60994,0.60995,0.60981,0.60981,94800000.0
2006-03-28 11:09:00,0.60963,0.60963,0.60945,0.60945,36500000.0
2006-03-28 11:10:00,0.6094,0.60964,0.60938,0.6096,119100001.0
2006-03-28 11:11:00,0.60955,0.60955,0.60943,0.60953,85299999.0
2006-03-28 11:12:00,0.60951,0.60954,0.60938,0.60949,78800000.0
2006-03-28 11:13:00,0.60944,0.60948,0.60927,0.60935,155400002.0
2006-03-28 11:14:00,0.60938,0.60955,0.60938,0.60945,122700000.0
2006-03-28 11:15:00,0.60946,0.60949,0.60941,0.60941,41200000.0
2006-03-28 11:16:00,0.60944,0.60968,0.60941,0.60955,141299997.0
2006-03-28 11:17:00,0.6095,0.60956,0.60949,0.60952,87800001.0
2006-03-28 11:18:00,0.60948,0.6095,0.60945,0.6095,226400003.0
2006-03-28 11:19:00,0.60933,0.60959,0.60933,0.60952,108800000.0
2006-03-28 11:20:00,0.6095,0.60955,0.6095,0.60955,85999999.0
2006-03-28 11:21:00,0.60948,0.60949,0.60939,0.6094,93699999.0
2006-03-28 11:22:00,0.6094,0.60953,0.6094,0.60948,85200001.0
2006-03-28 11:23:00,0.60955,0.60955,0.6094,0.6094,134299999.0
2006-03-28 11:24:00,0.60944,0.60957,0.60942,0.60945,108700000.0
2006-03-28 11:25:00,0.6094,0.60945,0.60935,0.60935,118299998.0
2006-03-28 11:26:00,0.60942,0.60953,0.60942,0.60942,117700001.0
2006-03-28 11:27:00,0.60942,0.60948,0.60942,0.60945,36400000.0
2006-03-28 11:28:00,0.6095,0.60951,0.60939,0.60942,60500000.0
2006-03-28 11:29:00,0.60947,0.60952,0.60938,0.60938,86400000.0
2006-03-28 11:30:00,0.60947,0.60954,0.60943,0.60943,88900000.0
2006-03-28 11:31:00,0.60946,0.60955,0.60936,0.60936,88800001.0
2006-03-28 11:32:00,0.60939,0.60952,0.60934,0.60943,119199999.0
2006-03-28 11:33:00,0.60954,0.60978,0.60954,0.60976,95600001.0
2006-03-28 11:34:00,0.60975,0.60975,0.60965,0.6097,100399998.0
2006-03-28 11:35:00,0.60984,0.61001,0.60982,0.61001,52700001.0
2006-03-28 11:36:00,0.60996,0.60996,0.60982,0.60995,103199998.0
2006-03-28 11:37:00,0.60998,0.60998,0.60985,0.60985,47699999.0
2006-03-28 11:38:00,0.60988,0.60989,0.60973,0.60984,111000000.0
2006-03-28 11:39:00,0.60971,0.60971,0.60939,0.60939,75300000.0
2006-03-28 11:40:00,0.60924,0.60936,0.60919,0.60931,106699999.0
2006-03-28 11:41:00,0.60921,0.60936,0.60921,0.6093,93999999.0
2006-03-28 11:42:00,0.60928,0.60937,0.60921,0.60921,62999999.0
2006-03-28 11:43:00,0.60915,0.60923,0.60905,0.60916,83500000.0
2006-03-28 11:44:00,0.60924,0.60926,0.6091,0.60922,57200000.0
2006-03-28 11:45:00,0.60935,0.60953,0.60935,0.60944,97699999.0
2006-03-28 11:46:00,0.60944,0.60944,0.6092,0.60935,53400000.0
2006-03-28 11:47:00,0.60948,0.60948,0.60932,0.60945,100400000.0
2006-03-28 11:48:00,0.60948,0.60958,0.60948,0.60949,72300000.0
2006-03-28 11:49:00,0.60961,0.60964,0.60948,0.60964,140999999.0
2006-03-28 11:50:00,0.60971,0.60985,0.60969,0.60973,91699999.0
2006-03-28 11:51:00,0.60972,0.60976,0.60964,0.60975,63700001.0
2006-03-28 11:52:00,0.60988,0.6099,0.6098,0.60987,88699999.0
2006-03-28 11:53:00,0.60986,0.60988,0.60977,0.60982,79600000.0
2006-03-28 11:54:00,0.6098,0.6098,0.60969,0.60975,44600000.0
2006-03-28 11:55:00,0.60969,0.60978,0.60969,0.60978,61900000.0
2006-03-28 11:56:00,0.60988,0.61001,0.60986,0.61001,83999998.0
2006-03-28 11:57:00,0.61003,0.61014,0.61002,0.61011,144800000.0
2006-03-28 11:58:00,0.61013,0.61013,0.60996,0.61003,61100000.0
2006-03-28 11:59:00,0.61007,0.61007,0.60996,0.60999,31600000.0
2006-03-28 12:00:00,0.61002,0.61002,0.60996,0.61,39200001.0
2006-03-28 12:01:00,0.60985,0.60999,0.60979,0.60998,127700000.0
2006-03-28 12:02:00,0.61003,0.61013,0.60996,0.61004,83500000.0
2006-03-28 12:03:00,0.61,0.61,0.60992,0.60995,75000001.0
2006-03-28 12:04:00,0.60997,0.60997,0.60985,0.60995,99199999.0
2006-03-28 12:05:00,0.60988,0.60998,0.60988,0.60995,69500000.0
2006-03-28 12:06:00,0.60988,0.60992,0.60982,0.60986,97699998.0
2006-03-28 12:07:00,0.6098,0.60987,0.6098,0.6098,122500000.0
2006-03-28 12:08:00,0.60977,0.60988,0.60977,0.60982,109800000.0
2006-03-28 12:09:00,0.6099,0.6099,0.60985,0.6099,80499998.0
2006-03-28 12:10:00,0.60985,0.6099,0.60975,0.6099,74900000.0
2006-03-28 12:11:00,0.6099,0.60995,0.60985,0.60985,77199999.0
2006-03-28 12:12:00,0.60974,0.60986,0.60974,0.60986,50200000.0
2006-03-28 12:13:00,0.60985,0.60988,0.60981,0.60983,65500000.0
2006-03-28 12:14:00,0.60987,0.60988,0.60982,0.60982,80000000.0
2006-03-28 12:15:00,0.6098,0.6099,0.6098,0.60985,86300002.0
2006-03-28 12:16:00,0.60983,0.60991,0.60983,0.6099,66800001.0
2006-03-28 12:17:00,0.60985,0.60995,0.60979,0.6098,78200000.0
2006-03-28 12:18:00,0.60982,0.60982,0.60973,0.60973,72899999.0
2006-03-28 12:19:00,0.60964,0.60964,0.60947,0.60947,56699999.0
2006-03-28 12:20:00,0.60949,0.60954,0.60935,0.60937,173299997.0
2006-03-28 12:21:00,0.60933,0.60948,0.60933,0.60948,115100000.0
2006-03-28 12:22:00,0.60955,0.60966,0.60953,0.6096,48400000.0
2006-03-28 12:23:00,0.60947,0.60961,0.60947,0.6096,104399999.0
2006-03-28 12:24:00,0.6096,0.6096,0.60953,0.60953,34300001.0
2006-03-28 12:25:00,0.60955,0.6096,0.60953,0.6096,58400000.0
2006-03-28 12:26:00,0.6096,0.60963,0.6095,0.60955,115000000.0
2006-03-28 12:27:00,0.60957,0.60964,0.60957,0.60964,20600000.0
2006-03-28 12:28:00,0.60965,0.60965,0.60955,0.60964,41400000.0
2006-03-28 12:29:00,0.60955,0.60955,0.60955,0.60955,26300000.0
2006-03-28 12:30:00,0.60949,0.60952,0.60945,0.60945,64199999.0
2006-03-28 12:31:00,0.60952,0.60952,0.60932,0.60945,104000000.0
2006-03-28 12:32:00,0.60955,0.60955,0.60939,0.60945,118800002.0
2006-03-28 12:33:00,0.60954,0.60956,0.60945,0.60945,53599999.0
2006-03-28 12:34:00,0.60948,0.60955,0.60944,0.60947,179199995.0
2006-03-28 12:35:00,0.60945,0.60949,0.60939,0.60947,74700000.0
2006-03-28 12:36:00,0.60936,0.60941,0.60914,0.60933,98700001.0
2006-03-28 12:37:00,0.60925,0.60937,0.60925,0.60926,71500000.0
2006-03-28 12:38:00,0.60931,0.60936,0.60908,0.6093,76099999.0
2006-03-28 12:39:00,0.60926,0.60926,0.60914,0.60925,88799999.0
2006-03-28 12:40:00,0.60918,0.60918,0.60883,0.60911,101800001.0
2006-03-28 12:41:00,0.60894,0.60908,0.60894,0.60908,72599999.0
2006-03-28 12:42:00,0.60913,0.60922,0.6091,0.6091,50299999.0
2006-03-28 12:43:00,0.60905,0.60905,0.60898,0.60901,61400000.0
2006-03-28 12:44:00,0.60905,0.60919,0.60905,0.60914,85999999.0
2006-03-28 12:45:00,0.6092,0.6092,0.6092,0.6092,41100002.0
2006-03-28 12:46:00,0.60913,0.60913,0.60898,0.609,76100000.0
2006-03-28 12:47:00,0.60912,0.60913,0.60912,0.60913,51400002.0
2006-03-28 12:48:00,0.60919,0.60924,0.60917,0.60917,114499999.0
2006-03-28 12:49:00,0.60918,0.60918,0.60908,0.60909,104400002.0
2006-03-28 12:50:00,0.60909,0.6092,0.60905,0.60905,83799999.0
2006-03-28 12:51:00,0.60921,0.60922,0.60908,0.60911,66700000.0
2006-03-28 12:52:00,0.60904,0.60915,0.60892,0.60901,81300000.0
2006-03-28 12:53:00,0.60897,0.60909,0.60897,0.60906,163899998.0
2006-03-28 12:54:00,0.60909,0.6091,0.60904,0.6091,141600001.0
2006-03-28 12:55:00,0.60902,0.6092,0.60895,0.6091,102700000.0
2006-03-28 12:56:00,0.60915,0.60915,0.60905,0.60905,57100000.0
2006-03-28 12:57:00,0.60903,0.60903,0.60902,0.60902,22400000.0
2006-03-28 12:58:00,0.60908,0.6091,0.60903,0.6091,90699999.0
2006-03-28 12:59:00,0.60911,0.60911,0.60904,0.60904,24700000.0
2006-03-28 13:00:00,0.60904,0.60912,0.60902,0.60902,81000001.0
2006-03-28 13:01:00,0.60903,0.60908,0.609,0.60905,83300000.0
2006-03-28 13:02:00,0.60899,0.60911,0.60898,0.60905,143899999.0
2006-03-28 13:03:00,0.60901,0.60906,0.60888,0.60906,77000001.0
2006-03-28 13:04:00,0.60897,0.609,0.60889,0.609,135400000.0
2006-03-28 13:05:00,0.60903,0.60907,0.60903,0.60907,30400000.0
2006-03-28 13:06:00,0.609,0.60909,0.60895,0.60895,67899999.0
2006-03-28 13:07:00,0.60875,0.609,0.60875,0.609,87400002.0
2006-03-28 13:08:00,0.6088,0.609,0.60875,0.60875,76600001.0
2006-03-28 13:09:00,0.609,0.609,0.60887,0.60887,97399997.0
2006-03-28 13:10:00,0.60903,0.60917,0.60903,0.6091,81100000.0
2006-03-28 13:11:00,0.60911,0.60944,0.60911,0.60925,114199999.0
2006-03-28 13:12:00,0.6093,0.6093,0.60913,0.60928,43100000.0
2006-03-28 13:13:00,0.60926,0.60936,0.60926,0.60935,67000000.0
2006-03-28 13:14:00,0.60927,0.60933,0.60927,0.6093,97799997.0
2006-03-28 13:15:00,0.60932,0.60932,0.60912,0.6092,91900002.0
2006-03-28 13:16:00,0.60918,0.60918,0.60907,0.60907,26200001.0
2006-03-28 13:17:00,0.60905,0.60917,0.60904,0.60917,40100000.0
2006-03-28 13:18:00,0.60925,0.6094,0.60925,0.6093,84900001.0
2006-03-28 13:19:00,0.60947,0.60952,0.60936,0.60938,60200000.0
2006-03-28 13:20:00,0.60935,0.6095,0.60935,0.60949,83699997.0
2006-03-28 13:21:00,0.60953,0.60958,0.60947,0.60955,151000000.0
2006-03-28 13:22:00,0.60944,0.60953,0.60924,0.60927,88000001.0
2006-03-28 13:23:00,0.60936,0.6094,0.60926,0.6094,131499999.0
2006-03-28 13:24:00,0.60935,0.6095,0.60925,0.60925,147699997.0
2006-03-28 13:25:00,0.60935,0.60935,0.60927,0.60931,45899999.0
2006-03-28 13:26:00,0.60942,0.60953,0.60926,0.60953,93999999.0
2006-03-28 13:27:00,0.60958,0.60958,0.60942,0.60942,93800000.0
2006-03-28 13:28:00,0.60963,0.60998,0.60963,0.60985,94200000.0
2006-03-28 13:29:00,0.60983,0.61008,0.60982,0.60982,121700000.0
2006-03-28 13:30:00,0.60973,0.60996,0.60973,0.60996,105600001.0
2006-03-28 13:31:00,0.60988,0.60988,0.60976,0.60985,18900000.0
2006-03-28 13:32:00,0.60977,0.6098,0.6097,0.60978,87500000.0
2006-03-28 13:33:00,0.60961,0.60988,0.60961,0.60976,117400000.0
2006-03-28 13:34:00,0.60974,0.60991,0.60974,0.60987,74900000.0
2006-03-28 13:35:00,0.6099,0.60991,0.60978,0.60983,75299999.0
2006-03-28 13:36:00,0.60985,0.6099,0.6098,0.60985,105600001.0
2006-03-28 13:37:00,0.60993,0.61001,0.60986,0.6099,86199999.0
2006-03-28 13:38:00,0.60993,0.61007,0.60993,0.61007,90800002.0
2006-03-28 13:39:00,0.61009,0.61009,0.61006,0.61008,111000003.0
2006-03-28 13:40:00,0.61015,0.61017,0.61008,0.61017,73399999.0
2006-03-28 13:41:00,0.61003,0.61016,0.60994,0.61006,162500000.0
2006-03-28 13:42:00,0.60994,0.60998,0.60983,0.60983,59900001.0
2006-03-28 13:43:00,0.60992,0.61,0.60991,0.61,39800000.0
2006-03-28 13:44:00,0.60993,0.61013,0.60988,0.61005,127700001.0
2006-03-28 13:45:00,0.61005,0.61017,0.61002,0.61017,73299999.0
2006-03-28 13:46:00,0.61014,0.61018,0.61007,0.61011,66300000.0
2006-03-28 13:47:00,0.61008,0.61013,0.61008,0.61008,74999999.0
2006-03-28 13:48:00,0.61,0.61015,0.61,0.61003,92800001.0
2006-03-28 13:49:00,0.61013,0.61013,0.61007,0.6101,87700000.0
2006-03-28 13:50:00,0.61015,0.61015,0.61005,0.61015,54599999.0
2006-03-28 13:51:00,0.61005,0.61015,0.61005,0.61015,90000000.0
2006-03-28 13:52:00,0.61015,0.61015,0.61,0.6101,67400000.0
2006-03-28 13:53:00,0.61015,0.61015,0.61002,0.6101,114399999.0
2006-03-28 13:54:00,0.6101,0.61015,0.61005,0.61015,105300000.0
2006-03-28 13:55:00,0.61015,0.6102,0.61005,0.6101,89300001.0
2006-03-28 13:56:00,0.61008,0.61012,0.61001,0.61001,20700000.0
2006-03-28 13:57:00,0.61017,0.61017,0.61012,0.61012,102200000.0
2006-03-28 13:58:00,0.61024,0.61047,0.61024,0.61047,135400004.0
2006-03-28 13:59:00,0.61042,0.61053,0.61038,0.61038,117700000.0
2006-03-28 14:00:00,0.6104,0.61055,0.61024,0.61045,39700000.0
2006-03-28 14:01:00,0.6105,0.61053,0.6104,0.61043,80500000.0
2006-03-28 14:02:00,0.61047,0.61047,0.61038,0.61044,51300002.0
2006-03-28 14:03:00,0.61052,0.61058,0.61044,0.61053,78700000.0
2006-03-28 14:04:00,0.61062,0.61068,0.61059,0.61068,48400000.0
2006-03-28 14:05:00,0.61057,0.61057,0.61037,0.61037,95000001.0
2006-03-28 14:06:00,0.61047,0.61056,0.61038,0.61047,107799998.0
2006-03-28 14:07:00,0.61035,0.61035,0.61019,0.61029,57300000.0
2006-03-28 14:08:00,0.61017,0.61035,0.61016,0.61035,74599997.0
2006-03-28 14:09:00,0.61035,0.61035,0.61025,0.61033,125800002.0
2006-03-28 14:10:00,0.61035,0.61035,0.6103,0.6103,53999998.0
2006-03-28 14:11:00,0.6103,0.6103,0.61025,0.61025,32700000.0
2006-03-28 14:12:00,0.61025,0.61035,0.61025,0.61032,68300001.0
2006-03-28 14:13:00,0.61028,0.61031,0.61011,0.61019,54100001.0
2006-03-28 14:14:00,0.61015,0.61022,0.6101,0.61015,97200000.0
2006-03-28 14:15:00,0.61017,0.6102,0.61015,0.6102,36800000.0
2006-03-28 14:16:00,0.6101,0.6102,0.6101,0.61017,84500000.0
2006-03-28 14:17:00,0.61023,0.61028,0.61013,0.61028,90300000.0
2006-03-28 14:18:00,0.61037,0.61052,0.61034,0.61052,106399999.0
2006-03-28 14:19:00,0.6105,0.6106,0.61045,0.61055,139400004.0
2006-03-28 14:20:00,0.61054,0.61062,0.61046,0.61058,103300002.0
2006-03-28 14:21:00,0.61062,0.61062,0.61045,0.61053,101000000.0
2006-03-28 14:22:00,0.61051,0.61066,0.61051,0.61058,81500001.0
2006-03-28 14:23:00,0.61059,0.6107,0.61054,0.61056,53800000.0
2006-03-28 14:24:00,0.61062,0.61062,0.61047,0.61062,99600001.0
2006-03-28 14:25:00,0.61057,0.61067,0.61053,0.61058,81100001.0
2006-03-28 14:26:00,0.61058,0.61065,0.61058,0.61065,22300000.0
2006-03-28 14:27:00,0.6106,0.61068,0.61057,0.61057,80700000.0
2006-03-28 14:28:00,0.61062,0.61066,0.61062,0.61063,44600000.0
2006-03-28 14:29:00,0.6106,0.61064,0.61048,0.6106,135000000.0
2006-03-28 14:30:00,0.61056,0.61076,0.61056,0.61076,74800000.0
2006-03-28 14:31:00,0.61072,0.61072,0.61061,0.61061,89800000.0
2006-03-28 14:32:00,0.61062,0.61068,0.61053,0.6106,122300001.0
2006-03-28 14:33:00,0.61065,0.61068,0.61055,0.61059,131699999.0
2006-03-28 14:34:00,0.61073,0.61093,0.61071,0.61092,54100000.0
2006-03-28 14:35:00,0.61081,0.61081,0.61072,0.61072,77300000.0
2006-03-28 14:36:00,0.6107,0.6107,0.61062,0.61063,33100000.0
2006-03-28 14:37:00,0.61068,0.61068,0.61016,0.61016,133099999.0
2006-03-28 14:38:00,0.61016,0.61034,0.61016,0.61034,91700000.0
2006-03-28 14:39:00,0.61048,0.6108,0.61048,0.61075,128900001.0
2006-03-28 14:40:00,0.61074,0.61086,0.61074,0.61081,161000001.0
2006-03-28 14:41:00,0.6108,0.61096,0.61071,0.61085,63300000.0
2006-03-28 14:42:00,0.6108,0.61095,0.61077,0.61095,108999999.0
2006-03-28 14:43:00,0.61093,0.61094,0.6108,0.61094,95600000.0
2006-03-28 14:44:00,0.61085,0.611,0.61085,0.611,43000000.0
2006-03-28 14:45:00,0.61097,0.61109,0.61097,0.61109,78199998.0
2006-03-28 14:46:00,0.61108,0.61111,0.61103,0.61104,88800001.0
2006-03-28 14:47:00,0.61103,0.61117,0.61101,0.61101,121999999.0
2006-03-28 14:48:00,0.61106,0.61109,0.61106,0.61109,71599998.0
2006-03-28 14:49:00,0.61111,0.61123,0.61105,0.61121,82899999.0
2006-03-28 14:50:00,0.61134,0.61135,0.61109,0.61135,131500000.0
2006-03-28 14:51:00,0.6113,0.61135,0.61123,0.61128,74000000.0
2006-03-28 14:52:00,0.61124,0.61129,0.61115,0.61115,72500000.0
2006-03-28 14:53:00,0.61116,0.61118,0.61097,0.61118,96100001.0
2006-03-28 14:54:00,0.61113,0.61127,0.61096,0.61115,134200002.0
2006-03-28 14:55:00,0.61115,0.61123,0.61115,0.61119,100399999.0
2006-03-28 14:56:00,0.61116,0.61131,0.61116,0.61131,48900000.0
2006-03-28 14:57:00,0.61121,0.61121,0.61112,0.61113,51700000.0
2006-03-28 14:58:00,0.61099,0.6111,0.61095,0.61095,58200000.0
2006-03-28 14:59:00,0.61108,0.6111,0.61106,0.61106,36700000.0
2006-03-28 15:00:00,0.61105,0.61108,0.61083,0.6109,108100003.0
2006-03-28 15:01:00,0.61088,0.61088,0.61075,0.61086,73900001.0
2006-03-28 15:02:00,0.61091,0.61095,0.61076,0.61085,104900000.0
2006-03-28 15:03:00,0.61087,0.61087,0.61076,0.61083,61800000.0
2006-03-28 15:04:00,0.6108,0.61085,0.61075,0.61082,52600000.0
2006-03-28 15:05:00,0.61077,0.61087,0.61075,0.61083,74000001.0
2006-03-28 15:06:00,0.61093,0.61106,0.61088,0.61095,157600001.0
2006-03-28 15:07:00,0.61092,0.61092,0.61072,0.61072,54600001.0
2006-03-28 15:08:00,0.61064,0.61064,0.61017,0.61017,155399999.0
2006-03-28 15:09:00,0.61043,0.61062,0.61043,0.61061,88899998.0
2006-03-28 15:10:00,0.61064,0.61065,0.61047,0.61047,100699999.0
2006-03-28 15:11:00,0.6104,0.61045,0.61034,0.61034,66400000.0
2006-03-28 15:12:00,0.61028,0.61028,0.61005,0.61005,85299999.0
2006-03-28 15:13:00,0.60999,0.61,0.60982,0.60982,81600000.0
2006-03-28 15:14:00,0.61001,0.61023,0.61001,0.6101,54100000.0
2006-03-28 15:15:00,0.6101,0.6101,0.60963,0.60972,106400001.0
2006-03-28 15:16:00,0.6097,0.60975,0.60962,0.60965,145200002.0
2006-03-28 15:17:00,0.60962,0.60993,0.60962,0.60993,30700000.0
2006-03-28 15:18:00,0.60999,0.61018,0.60999,0.6101,75400001.0
2006-03-28 15:19:00,0.61018,0.61022,0.60984,0.60984,113300001.0
2006-03-28 15:20:00,0.60974,0.60975,0.60966,0.60975,111700001.0
2006-03-28 15:21:00,0.60972,0.60992,0.60972,0.60976,102900000.0
2006-03-28 15:22:00,0.60971,0.60972,0.60962,0.60963,43900000.0
2006-03-28 15:23:00,0.60961,0.60961,0.60956,0.60959,77400000.0
2006-03-28 15:24:00,0.60969,0.60969,0.60949,0.60955,114099998.0
2006-03-28 15:25:00,0.60957,0.60964,0.60944,0.60957,99300000.0
2006-03-28 15:26:00,0.60956,0.6097,0.60946,0.60962,82000001.0
2006-03-28 15:27:00,0.6096,0.60975,0.6096,0.60965,68300000.0
2006-03-28 15:28:00,0.60955,0.60969,0.60955,0.60961,39899999.0
2006-03-28 15:29:00,0.60964,0.60978,0.60959,0.60959,139699998.0
2006-03-28 15:30:00,0.60968,0.6098,0.60968,0.60978,36700000.0
2006-03-28 15:31:00,0.60985,0.60985,0.60975,0.60985,50100000.0
2006-03-28 15:32:00,0.60976,0.6103,0.60971,0.61024,113099999.0
2006-03-28 15:33:00,0.61032,0.61044,0.61018,0.61018,104899999.0
2006-03-28 15:34:00,0.61018,0.61035,0.61018,0.61035,42600000.0
2006-03-28 15:35:00,0.61013,0.61013,0.60997,0.60997,28600000.0
2006-03-28 15:36:00,0.60961,0.60984,0.60961,0.60984,55800001.0
2006-03-28 15:37:00,0.61009,0.61015,0.60988,0.60995,114899999.0
2006-03-28 15:38:00,0.61008,0.61012,0.60997,0.60998,86800000.0
2006-03-28 15:39:00,0.60987,0.60987,0.60975,0.60975,85800000.0
2006-03-28 15:40:00,0.60975,0.60988,0.60966,0.60966,115200001.0
2006-03-28 15:41:00,0.60983,0.60985,0.60973,0.60973,50300000.0
2006-03-28 15:42:00,0.60964,0.60969,0.60957,0.60958,48300000.0
2006-03-28 15:43:00,0.60954,0.60961,0.60936,0.6095,118900002.0
2006-03-28 15:44:00,0.60956,0.60959,0.60946,0.60952,67700000.0
2006-03-28 15:45:00,0.60958,0.60958,0.60944,0.6095,76599998.0
2006-03-28 15:46:00,0.60957,0.60971,0.60947,0.60947,89300000.0
2006-03-28 15:47:00,0.60957,0.60966,0.60957,0.60964,64600000.0
2006-03-28 15:48:00,0.60944,0.60945,0.60916,0.60931,59800000.0
2006-03-28 15:49:00,0.60916,0.60922,0.60914,0.60915,50800000.0
2006-03-28 15:50:00,0.60887,0.60894,0.60887,0.60892,69699999.0
2006-03-28 15:51:00,0.60893,0.60911,0.60887,0.60908,83200000.0
2006-03-28 15:52:00,0.60895,0.60911,0.60895,0.60898,97900001.0
2006-03-28 15:53:00,0.60891,0.60915,0.60891,0.60915,131699997.0
2006-03-28 15:54:00,0.60906,0.60917,0.60903,0.60904,103100000.0
2006-03-28 15:55:00,0.60901,0.60907,0.60891,0.60902,83999998.0
2006-03-28 15:56:00,0.6089,0.6089,0.60866,0.60883,56699999.0
2006-03-28 15:57:00,0.60896,0.60902,0.60892,0.60892,66000000.0
2006-03-28 15:58:00,0.60903,0.60904,0.6089,0.6089,88300000.0
2006-03-28 15:59:00,0.60878,0.60878,0.60867,0.60869,64599999.0
2006-03-28 16:00:00,0.6085,0.60853,0.60831,0.60831,78800000.0
2006-03-28 16:01:00,0.60827,0.60827,0.60794,0.60795,103500000.0
2006-03-28 16:02:00,0.60797,0.60799,0.60755,0.60755,78000000.0
2006-03-28 16:03:00,0.60746,0.60772,0.60741,0.60772,68400001.0
2006-03-28 16:04:00,0.60782,0.60788,0.60762,0.60778,162000002.0
2006-03-28 16:05:00,0.60778,0.60798,0.60778,0.60798,115499998.0
2006-03-28 16:06:00,0.6079,0.6079,0.60766,0.6077,67600000.0
2006-03-28 16:07:00,0.6075,0.6075,0.60721,0.6073,89900000.0
2006-03-28 16:08:00,0.60719,0.60732,0.60714,0.60732,98300001.0
2006-03-28 16:09:00,0.6073,0.6073,0.60696,0.60696,142500003.0
2006-03-28 16:10:00,0.60692,0.60709,0.60692,0.607,60900000.0
2006-03-28 16:11:00,0.60682,0.60687,0.60666,0.60682,67099999.0
2006-03-28 16:12:00,0.60683,0.60709,0.60683,0.60692,40400000.0
2006-03-28 16:13:00,0.60681,0.60687,0.60681,0.60682,44100000.0
2006-03-28 16:14:00,0.60678,0.60678,0.60651,0.60665,113799999.0
2006-03-28 16:15:00,0.60664,0.60671,0.6066,0.60669,169099997.0
2006-03-28 16:16:00,0.6068,0.6068,0.60635,0.60639,76700000.0
2006-03-28 16:17:00,0.60613,0.60642,0.60609,0.60642,134400002.0
2006-03-28 16:18:00,0.60637,0.6065,0.6063,0.6064,69299999.0
2006-03-28 16:19:00,0.60635,0.60635,0.60607,0.60618,134800001.0
2006-03-28 16:20:00,0.60628,0.60628,0.60614,0.60624,71600001.0
2006-03-28 16:21:00,0.60615,0.60622,0.60608,0.60615,93400000.0
2006-03-28 16:22:00,0.60614,0.60614,0.60602,0.60602,96500001.0
2006-03-28 16:23:00,0.60597,0.60635,0.60597,0.60635,41500000.0
2006-03-28 16:24:00,0.60642,0.6066,0.60634,0.60658,64200000.0
2006-03-28 16:25:00,0.60644,0.60644,0.60622,0.60634,121899997.0
2006-03-28 16:26:00,0.60614,0.60614,0.60595,0.60601,115999997.0
2006-03-28 16:27:00,0.60597,0.60597,0.6058,0.60585,58099999.0
2006-03-28 16:28:00,0.60557,0.60591,0.60557,0.60589,95699999.0
2006-03-28 16:29:00,0.60598,0.60615,0.60598,0.6061,96500002.0
2006-03-28 16:30:00,0.60604,0.60604,0.60582,0.60582,53200000.0
2006-03-28 16:31:00,0.60581,0.6059,0.60574,0.6059,80299998.0
2006-03-28 16:32:00,0.60588,0.60588,0.60578,0.60583,85900000.0
2006-03-28 16:33:00,0.60586,0.606,0.60581,0.606,89500001.0
2006-03-28 16:34:00,0.60598,0.60604,0.60592,0.60592,115800000.0
2006-03-28 16:35:00,0.60613,0.60642,0.60613,0.60642,89700001.0
2006-03-28 16:36:00,0.60639,0.60662,0.60639,0.60653,94700000.0
2006-03-28 16:37:00,0.60645,0.60648,0.6063,0.60634,103500001.0
2006-03-28 16:38:00,0.6063,0.6063,0.60623,0.60625,84200000.0
2006-03-28 16:39:00,0.60624,0.60624,0.60621,0.60621,22400000.0
2006-03-28 16:40:00,0.6062,0.60625,0.6062,0.6062,70900000.0
2006-03-28 16:41:00,0.60629,0.60632,0.60629,0.60629,103100001.0
2006-03-28 16:42:00,0.60625,0.60625,0.60625,0.60625,39900000.0
2006-03-28 16:43:00,0.6062,0.60625,0.6062,0.6062,90600000.0
2006-03-28 16:44:00,0.60625,0.6063,0.60615,0.60615,91099999.0
2006-03-28 16:45:00,0.6062,0.6062,0.60602,0.60608,82600000.0
2006-03-28 16:46:00,0.60619,0.60623,0.60611,0.60618,153800001.0
2006-03-28 16:47:00,0.60614,0.60614,0.60587,0.60595,113600000.0
2006-03-28 16:48:00,0.60602,0.60605,0.60594,0.60603,67900000.0
2006-03-28 16:49:00,0.60597,0.60598,0.60597,0.60598,41599999.0
2006-03-28 16:50:00,0.60603,0.60612,0.60603,0.60612,78499999.0
2006-03-28 16:51:00,0.60622,0.60622,0.6061,0.6061,110499997.0
2006-03-28 16:52:00,0.60622,0.60622,0.60606,0.60607,123899998.0
2006-03-28 16:53:00,0.60609,0.60617,0.60606,0.60606,83899998.0
2006-03-28 16:54:00,0.60595,0.60617,0.60595,0.60608,146600001.0
2006-03-28 16:55:00,0.60603,0.60615,0.60593,0.60612,118699999.0
2006-03-28 16:56:00,0.60622,0.60635,0.60622,0.60633,42100000.0
2006-03-28 16:57:00,0.60639,0.60656,0.60632,0.60656,50900000.0
2006-03-28 16:58:00,0.60658,0.60661,0.60653,0.60654,109900000.0
2006-03-28 16:59:00,0.60646,0.60663,0.60638,0.60662,85400000.0
2006-03-28 17:00:00,0.60659,0.60659,0.60627,0.60627,58000000.0
2006-03-28 17:01:00,0.60625,0.60625,0.60593,0.60606,77899999.0
2006-03-28 17:02:00,0.60617,0.60635,0.60617,0.60632,40700000.0
2006-03-28 17:03:00,0.60636,0.60646,0.60617,0.60632,132600000.0
2006-03-28 17:04:00,0.60627,0.60632,0.60627,0.60629,91299998.0
2006-03-28 17:05:00,0.60627,0.60635,0.60621,0.60621,76000000.0
2006-03-28 17:06:00,0.60612,0.60627,0.60606,0.60621,94600000.0
2006-03-28 17:07:00,0.60625,0.60625,0.60614,0.60617,39000000.0
2006-03-28 17:08:00,0.60625,0.60631,0.60607,0.60616,154899998.0
2006-03-28 17:09:00,0.60627,0.60634,0.60611,0.60611,90299999.0
2006-03-28 17:10:00,0.60595,0.60595,0.60577,0.60583,95300002.0
2006-03-28 17:11:00,0.60586,0.60597,0.60556,0.60582,111999999.0
2006-03-28 17:12:00,0.6058,0.60585,0.60575,0.60577,127100000.0
2006-03-28 17:13:00,0.60576,0.60578,0.6057,0.60571,106500002.0
2006-03-28 17:14:00,0.60565,0.60584,0.60565,0.60583,98999997.0
2006-03-28 17:15:00,0.60578,0.60578,0.60535,0.60535,58000000.0
2006-03-28 17:16:00,0.60537,0.60556,0.60537,0.6055,68500000.0
2006-03-28 17:17:00,0.60553,0.60558,0.60542,0.6055,104900000.0
2006-03-28 17:18:00,0.60557,0.60557,0.60541,0.60549,123199999.0
2006-03-28 17:19:00,0.60554,0.6056,0.60542,0.60555,83200000.0
2006-03-28 17:20:00,0.60559,0.60559,0.60542,0.60546,92000001.0
2006-03-28 17:21:00,0.60525,0.60525,0.60495,0.605,39099999.0
2006-03-28 17:22:00,0.60493,0.60513,0.60493,0.60513,83700000.0
2006-03-28 17:23:00,0.605,0.605,0.60479,0.60494,52400000.0
2006-03-28 17:24:00,0.60499,0.6051,0.60499,0.6051,101299998.0
2006-03-28 17:25:00,0.60509,0.60519,0.60509,0.6051,105899999.0
2006-03-28 17:26:00,0.60511,0.60527,0.60511,0.60519,77400000.0
2006-03-28 17:27:00,0.60533,0.60534,0.60496,0.60496,74299999.0
2006-03-28 17:28:00,0.60507,0.60517,0.60503,0.6051,88000000.0
2006-03-28 17:29:00,0.6052,0.6053,0.60518,0.6053,101299999.0
2006-03-28 17:30:00,0.6053,0.60536,0.60525,0.60529,101400000.0
2006-03-28 17:31:00,0.6052,0.60527,0.60508,0.60508,105400000.0
2006-03-28 17:32:00,0.60516,0.60527,0.60511,0.60523,120200000.0
2006-03-28 17:33:00,0.60537,0.6054,0.6053,0.6054,116799999.0
2006-03-28 17:34:00,0.60545,0.60563,0.60545,0.60545,62100001.0
2006-03-28 17:35:00,0.60543,0.60565,0.60543,0.60565,37900000.0
2006-03-28 17:36:00,0.60568,0.60592,0.60565,0.60585,94799999.0
2006-03-28 17:37:00,0.6059,0.60598,0.6059,0.60598,64800000.0
2006-03-28 17:38:00,0.60589,0.60589,0.6058,0.60588,117599996.0
2006-03-28 17:39:00,0.60588,0.60588,0.60582,0.60584,47700000.0
2006-03-28 17:40:00,0.60569,0.60584,0.60555,0.6056,122900000.0
2006-03-28 17:41:00,0.60565,0.60565,0.60549,0.60553,90899999.0
2006-03-28 17:42:00,0.60554,0.60557,0.60549,0.60555,67300001.0
2006-03-28 17:43:00,0.60556,0.60556,0.60533,0.6054,55700000.0
2006-03-28 17:44:00,0.60547,0.60552,0.60537,0.60537,146799997.0
2006-03-28 17:45:00,0.60537,0.60546,0.60517,0.60545,69500000.0
2006-03-28 17:46:00,0.60557,0.60558,0.60557,0.60558,9900000.0
2006-03-28 17:47:00,0.60524,0.60557,0.60524,0.60557,63099999.0
2006-03-28 17:48:00,0.60568,0.60568,0.60538,0.60538,99100000.0
2006-03-28 17:49:00,0.60522,0.60526,0.60512,0.60512,65399998.0
2006-03-28 17:50:00,0.60495,0.60506,0.60495,0.60498,66800001.0
2006-03-28 17:51:00,0.60487,0.605,0.60481,0.60481,90700000.0
2006-03-28 17:52:00,0.60474,0.60474,0.60429,0.6043,109599999.0
2006-03-28 17:53:00,0.60427,0.60443,0.60423,0.60441,80200000.0
2006-03-28 17:54:00,0.60431,0.60442,0.60431,0.60442,74400000.0
2006-03-28 17:55:00,0.60454,0.60468,0.60454,0.60466,61600000.0
2006-03-28 17:56:00,0.60455,0.6047,0.60455,0.60456,133599998.0
2006-03-28 17:57:00,0.60449,0.60449,0.60412,0.60412,66900000.0
2006-03-28 17:58:00,0.60404,0.60404,0.6037,0.6037,67100000.0
2006-03-28 17:59:00,0.60372,0.60393,0.60355,0.60393,178199999.0
2006-03-28 18:00:00,0.60394,0.60425,0.60393,0.60417,116299999.0
2006-03-28 18:01:00,0.60429,0.60467,0.60423,0.60467,104499998.0
2006-03-28 18:02:00,0.60474,0.60477,0.60456,0.60471,81999998.0
2006-03-28 18:03:00,0.60469,0.60478,0.60434,0.60435,210599999.0
2006-03-28 18:04:00,0.60421,0.60422,0.60405,0.60405,182200000.0
2006-03-28 18:05:00,0.60395,0.60395,0.60349,0.60374,349300000.0
2006-03-28 18:06:00,0.60388,0.60392,0.60377,0.60392,155200001.0
2006-03-28 18:07:00,0.60389,0.60399,0.60365,0.60385,238399997.0
2006-03-28 18:08:00,0.60372,0.60389,0.60372,0.60389,82900000.0
2006-03-28 18:09:00,0.60395,0.60395,0.60375,0.60395,284599998.0
2006-03-28 18:10:00,0.60384,0.60384,0.60365,0.6037,148500000.0
2006-03-28 18:11:00,0.60367,0.60367,0.60363,0.60363,9600000.0
2006-03-28 18:12:00,0.60373,0.60373,0.60361,0.60363,65100000.0
2006-03-28 18:13:00,0.60365,0.60365,0.60355,0.60355,15300000.0
2006-03-28 18:14:00,0.6036,0.60365,0.60357,0.60365,73700000.0
2006-03-28 18:15:00,0.6036,0.6037,0.6036,0.60365,153000001.0
2006-03-28 18:16:00,0.60365,0.60365,0.60355,0.60365,260699999.0
2006-03-28 18:17:00,0.60355,0.60365,0.60355,0.6036,115000000.0
2006-03-28 18:18:00,0.60355,0.60383,0.60355,0.60368,342999999.0
2006-03-28 18:19:00,0.60365,0.6039,0.60359,0.6036,259200001.0
2006-03-28 18:20:00,0.60356,0.60372,0.60356,0.60372,116100000.0
2006-03-28 18:21:00,0.60375,0.60391,0.60375,0.60387,211599999.0
2006-03-28 18:22:00,0.60384,0.60398,0.60376,0.60388,109400001.0
2006-03-28 18:23:00,0.60383,0.60388,0.60375,0.60385,260500000.0
2006-03-28 18:24:00,0.60383,0.60389,0.6037,0.60383,325700000.0
2006-03-28 18:25:00,0.6038,0.60381,0.60369,0.60372,124000001.0
2006-03-28 18:26:00,0.60368,0.60376,0.60367,0.60367,146999999.0
2006-03-28 18:27:00,0.6036,0.60381,0.6036,0.60373,274700000.0
2006-03-28 18:28:00,0.60373,0.60388,0.60373,0.6038,132800001.0
2006-03-28 18:29:00,0.60382,0.60385,0.60376,0.60382,288499996.0
2006-03-28 18:30:00,0.60374,0.60374,0.60359,0.60368,62800000.0
2006-03-28 18:31:00,0.6036,0.60365,0.60355,0.6036,209199998.0
2006-03-28 18:32:00,0.6036,0.60374,0.60357,0.60364,83500000.0
2006-03-28 18:33:00,0.60367,0.60367,0.60345,0.60351,202900000.0
2006-03-28 18:34:00,0.60361,0.60375,0.60358,0.6037,122100000.0
2006-03-28 18:35:00,0.6038,0.60386,0.60374,0.60375,127199999.0
2006-03-28 18:36:00,0.6038,0.60382,0.60371,0.60371,208899999.0
2006-03-28 18:37:00,0.60373,0.6038,0.6037,0.60379,57800000.0
2006-03-28 18:38:00,0.60375,0.60382,0.60375,0.60375,125700000.0
2006-03-28 18:39:00,0.60375,0.60384,0.6037,0.60376,349699998.0
2006-03-28 18:40:00,0.60375,0.6038,0.60364,0.6038,71500000.0
2006-03-28 18:41:00,0.6037,0.60379,0.60357,0.60362,259699999.0
2006-03-28 18:42:00,0.60373,0.60398,0.60372,0.60398,80400000.0
2006-03-28 18:43:00,0.60395,0.6041,0.60379,0.60395,648099997.0
2006-03-28 18:44:00,0.60393,0.60393,0.60378,0.60384,376199999.0
2006-03-28 18:45:00,0.60393,0.60398,0.60376,0.60382,425000001.0
2006-03-28 18:46:00,0.60382,0.60388,0.60375,0.60383,163800000.0
2006-03-28 18:47:00,0.60388,0.60406,0.60386,0.60406,229500003.0
2006-03-28 18:48:00,0.6041,0.60419,0.60396,0.60396,169600001.0
2006-03-28 18:49:00,0.60393,0.6041,0.60393,0.60401,106700001.0
2006-03-28 18:50:00,0.6039,0.6039,0.60364,0.60368,150600001.0
2006-03-28 18:51:00,0.60355,0.60365,0.60355,0.60363,98999999.0
2006-03-28 18:52:00,0.6037,0.60372,0.60364,0.60364,82000000.0
2006-03-28 18:53:00,0.6036,0.60365,0.60355,0.60365,96200000.0
2006-03-28 18:54:00,0.60365,0.60365,0.6036,0.6036,39700000.0
2006-03-28 18:55:00,0.60365,0.60365,0.60339,0.60352,134000000.0
2006-03-28 18:56:00,0.60357,0.60369,0.60349,0.60349,71400000.0
2006-03-28 18:57:00,0.60353,0.60353,0.60342,0.60342,62400000.0
2006-03-28 18:58:00,0.6034,0.60347,0.6034,0.60343,61200000.0
2006-03-28 18:59:00,0.60335,0.60345,0.60335,0.60345,247500000.0
2006-03-28 19:00:00,0.60345,0.60357,0.60345,0.60351,149100000.0
2006-03-28 19:01:00,0.60345,0.60361,0.60341,0.60352,146199999.0
2006-03-28 19:02:00,0.60358,0.60365,0.60342,0.60365,80000000.0
2006-03-28 19:03:00,0.60369,0.60384,0.60369,0.6037,129100000.0
2006-03-28 19:04:00,0.60375,0.60402,0.60375,0.60386,107699999.0
2006-03-28 19:05:00,0.6039,0.60405,0.6039,0.60405,92699999.0
2006-03-28 19:06:00,0.6041,0.60427,0.6041,0.60427,208500001.0
2006-03-28 19:07:00,0.60435,0.60444,0.6042,0.60422,269699999.0
2006-03-28 19:08:00,0.6043,0.60435,0.60421,0.60435,138700001.0
2006-03-28 19:09:00,0.60437,0.60437,0.60417,0.60423,146899998.0
2006-03-28 19:10:00,0.6042,0.60422,0.60415,0.60418,81299999.0
2006-03-28 19:11:00,0.60416,0.60429,0.60416,0.60422,133399999.0
2006-03-28 19:12:00,0.6042,0.60431,0.6042,0.60425,61800000.0
2006-03-28 19:13:00,0.60424,0.60439,0.60423,0.60435,74999998.0
2006-03-28 19:14:00,0.60442,0.60447,0.60438,0.6044,83800000.0
2006-03-28 19:15:00,0.60439,0.60443,0.60435,0.60435,140900001.0
2006-03-28 19:16:00,0.60433,0.60462,0.60433,0.60462,104999999.0
2006-03-28 19:17:00,0.60459,0.60461,0.60439,0.60452,115399999.0
2006-03-28 19:18:00,0.60449,0.60449,0.60436,0.60448,50599999.0
2006-03-28 19:19:00,0.6044,0.60456,0.60439,0.60456,79799999.0
2006-03-28 19:20:00,0.60459,0.60459,0.60443,0.60445,85700000.0
2006-03-28 19:21:00,0.60455,0.60465,0.6045,0.60453,165400001.0
2006-03-28 19:22:00,0.6045,0.60461,0.6045,0.60455,94599999.0
2006-03-28 19:23:00,0.60446,0.60455,0.60445,0.60451,68300000.0
2006-03-28 19:24:00,0.60454,0.60456,0.60448,0.60449,66800000.0
2006-03-28 19:25:00,0.60458,0.60462,0.60454,0.60462,43800000.0
2006-03-28 19:26:00,0.60454,0.60474,0.60454,0.60474,104900000.0
2006-03-28 19:27:00,0.60469,0.60479,0.6046,0.60465,145100001.0
2006-03-28 19:28:00,0.60488,0.60488,0.60467,0.60472,179100002.0
2006-03-28 19:29:00,0.60475,0.60487,0.6047,0.60484,105200001.0
2006-03-28 19:30:00,0.605,0.60516,0.60495,0.60516,86099999.0
2006-03-28 19:31:00,0.60525,0.60525,0.60503,0.60516,64300000.0
2006-03-28 19:32:00,0.6052,0.60554,0.6052,0.6054,142200000.0
2006-03-28 19:33:00,0.60542,0.60554,0.60538,0.60553,127900001.0
2006-03-28 19:34:00,0.60554,0.60572,0.60543,0.60552,155099999.0
2006-03-28 19:35:00,0.60553,0.60573,0.60546,0.60569,187999999.0
2006-03-28 19:36:00,0.60562,0.60562,0.6054,0.6055,175500001.0
2006-03-28 19:37:00,0.60552,0.60561,0.60551,0.60551,72200001.0
2006-03-28 19:38:00,0.6056,0.6056,0.60553,0.60555,54300000.0
2006-03-28 19:39:00,0.6056,0.60563,0.60553,0.60555,283599999.0
2006-03-28 19:40:00,0.60566,0.60574,0.60561,0.60573,83099998.0
2006-03-28 19:41:00,0.60586,0.60601,0.60569,0.60586,82600000.0
2006-03-28 19:42:00,0.60592,0.60597,0.60587,0.60587,54000000.0
2006-03-28 19:43:00,0.60595,0.60605,0.60592,0.60595,53100000.0
2006-03-28 19:44:00,0.60609,0.60617,0.60593,0.60607,135299996.0
2006-03-28 19:45:00,0.60609,0.60623,0.60606,0.6061,122800000.0
2006-03-28 19:46:00,0.60612,0.60614,0.60601,0.60608,135999998.0
2006-03-28 19:47:00,0.60598,0.60604,0.60595,0.60596,81100000.0
2006-03-28 19:48:00,0.6059,0.606,0.6059,0.60595,60800000.0
2006-03-28 19:49:00,0.60597,0.60619,0.60588,0.60588,120699999.0
2006-03-28 19:50:00,0.60606,0.60607,0.60587,0.60592,139000001.0
2006-03-28 19:51:00,0.60596,0.60607,0.60584,0.60603,173800002.0
2006-03-28 19:52:00,0.60607,0.60614,0.606,0.60613,114199998.0
2006-03-28 19:53:00,0.60612,0.60612,0.60561,0.60593,155899999.0
2006-03-28 19:54:00,0.606,0.60604,0.60589,0.60589,150900000.0
2006-03-28 19:55:00,0.60571,0.60578,0.60557,0.60563,229400001.0
2006-03-28 19:56:00,0.60556,0.60563,0.60546,0.60546,222399999.0
2006-03-28 19:57:00,0.6054,0.6054,0.60514,0.60521,157899998.0
2006-03-28 19:58:00,0.60529,0.60529,0.60515,0.60525,153300002.0
2006-03-28 19:59:00,0.60525,0.6053,0.6052,0.6052,117799998.0
2006-03-28 20:00:00,0.60522,0.60533,0.6052,0.60525,253500002.0
2006-03-28 20:01:00,0.60525,0.6053,0.60518,0.60528,127899999.0
2006-03-28 20:02:00,0.6053,0.6053,0.60525,0.60525,58600000.0
2006-03-28 20:03:00,0.60535,0.60535,0.60525,0.60532,60500000.0
2006-03-28 20:04:00,0.6053,0.60535,0.6052,0.6053,100700001.0
2006-03-28 20:05:00,0.60533,0.60535,0.6052,0.60535,208199997.0
2006-03-28 20:06:00,0.60535,0.60535,0.6052,0.6053,282599999.0
2006-03-28 20:07:00,0.60528,0.60533,0.6052,0.6052,141100003.0
2006-03-28 20:08:00,0.60525,0.6053,0.60525,0.60527,73399999.0
2006-03-28 20:09:00,0.6053,0.60535,0.60505,0.60525,89200000.0
2006-03-28 20:10:00,0.6052,0.6053,0.6052,0.6053,130000000.0
2006-03-28 20:11:00,0.60525,0.60527,0.60525,0.60527,49499999.0
2006-03-28 20:12:00,0.6053,0.6053,0.6052,0.60525,68400000.0
2006-03-28 20:13:00,0.60533,0.60535,0.605,0.60525,82299999.0
2006-03-28 20:14:00,0.60533,0.60535,0.60525,0.60535,115399998.0
2006-03-28 20:15:00,0.60525,0.6053,0.60525,0.6053,64900000.0
2006-03-28 20:16:00,0.6053,0.6054,0.6052,0.6052,393500000.0
2006-03-28 20:17:00,0.60517,0.60533,0.60517,0.6053,176000000.0
2006-03-28 20:18:00,0.60527,0.6053,0.60522,0.6053,61000001.0
2006-03-28 20:19:00,0.6053,0.6053,0.60525,0.6053,106200001.0
2006-03-28 20:20:00,0.60535,0.60535,0.6052,0.60525,49900000.0
2006-03-28 20:21:00,0.60527,0.60535,0.60525,0.6053,90000001.0
2006-03-28 20:22:00,0.6053,0.6053,0.60525,0.6053,132999999.0
2006-03-28 20:23:00,0.6053,0.60535,0.6052,0.60535,66200000.0
2006-03-28 20:24:00,0.6053,0.6053,0.605,0.6053,173900001.0
2006-03-28 20:25:00,0.6053,0.60533,0.6052,0.60525,108299999.0
2006-03-28 20:26:00,0.6053,0.60535,0.6052,0.60525,66699999.0
2006-03-28 20:27:00,0.60525,0.6053,0.60525,0.6053,114799999.0
2006-03-28 20:28:00,0.6053,0.6053,0.60525,0.6053,56700000.0
2006-03-28 20:29:00,0.6053,0.60535,0.60525,0.6053,218099998.0
2006-03-28 20:30:00,0.6052,0.60535,0.6052,0.6053,262899997.0
2006-03-28 20:31:00,0.60533,0.60533,0.6052,0.6053,167900002.0
2006-03-28 20:32:00,0.6052,0.6053,0.6052,0.60527,115800001.0
2006-03-28 20:33:00,0.60525,0.60533,0.6052,0.60523,153899999.0
2006-03-28 20:34:00,0.6053,0.6053,0.60523,0.6053,111700000.0
2006-03-28 20:35:00,0.6053,0.6053,0.6052,0.60525,65999999.0
2006-03-28 20:36:00,0.60525,0.6054,0.60515,0.6052,172699997.0
2006-03-28 20:37:00,0.60523,0.6054,0.6052,0.60525,141500001.0
2006-03-28 20:38:00,0.60525,0.60528,0.6052,0.60525,178800003.0
2006-03-28 20:39:00,0.60525,0.6053,0.60525,0.6053,116100001.0
2006-03-28 20:40:00,0.60525,0.60535,0.6052,0.60525,131499999.0
2006-03-28 20:41:00,0.60525,0.6053,0.6052,0.6053,188700000.0
2006-03-28 20:42:00,0.60525,0.6053,0.60518,0.60525,84900001.0
2006-03-28 20:43:00,0.60525,0.60535,0.60525,0.60525,115200000.0
2006-03-28 20:44:00,0.6052,0.6053,0.6052,0.6053,32699999.0
2006-03-28 20:45:00,0.60525,0.6053,0.60518,0.6052,75399999.0
2006-03-28 20:46:00,0.6053,0.6053,0.60518,0.60518,58300000.0
2006-03-28 20:47:00,0.60525,0.6053,0.60525,0.60527,125899997.0
2006-03-28 20:48:00,0.6052,0.6053,0.6052,0.6052,58700000.0
2006-03-28 20:49:00,0.6052,0.6053,0.60515,0.60525,147099998.0
2006-03-28 20:50:00,0.60525,0.60528,0.60518,0.6052,168400001.0
2006-03-28 20:51:00,0.6052,0.6053,0.6052,0.60525,75500000.0
2006-03-28 20:52:00,0.60525,0.60535,0.6052,0.6052,80099999.0
2006-03-28 20:53:00,0.6053,0.60535,0.60523,0.60525,299499996.0
2006-03-28 20:54:00,0.60525,0.6053,0.6052,0.6053,206200001.0
2006-03-28 20:55:00,0.6052,0.60525,0.6052,0.60525,24699999.0
2006-03-28 20:56:00,0.60523,0.60535,0.605,0.60528,129100000.0
2006-03-28 20:57:00,0.60525,0.60535,0.6051,0.60525,40600000.0
2006-03-28 20:58:00,0.60525,0.60535,0.6052,0.6052,308000000.0
2006-03-28 20:59:00,0.60525,0.60535,0.6052,0.60525,162400000.0
2006-03-28 21:00:00,0.60525,0.60528,0.6052,0.60525,188900001.0
2006-03-28 21:01:00,0.60515,0.60527,0.60515,0.60527,108900000.0
2006-03-28 21:02:00,0.60525,0.6053,0.60523,0.60525,73599999.0
2006-03-28 21:03:00,0.6053,0.60535,0.6052,0.60535,123300000.0
2006-03-28 21:04:00,0.60525,0.6053,0.6052,0.6052,77199999.0
2006-03-28 21:05:00,0.6053,0.60535,0.6052,0.60525,79600000.0
2006-03-28 21:06:00,0.6052,0.60535,0.6052,0.60525,129600000.0
2006-03-28 21:07:00,0.6053,0.6053,0.60525,0.60525,45200000.0
2006-03-28 21:08:00,0.60525,0.6053,0.60515,0.60525,128600001.0
2006-03-28 21:09:00,0.60525,0.60535,0.6052,0.6053,203799996.0
2006-03-28 21:10:00,0.60525,0.6053,0.60525,0.6053,100300001.0
2006-03-28 21:11:00,0.60525,0.60525,0.60525,0.60525,15200000.0
2006-03-28 21:12:00,0.6052,0.60533,0.6052,0.60527,89899999.0
2006-03-28 21:13:00,0.60523,0.60528,0.6052,0.60525,60200000.0
2006-03-28 21:14:00,0.6053,0.6053,0.60525,0.60525,91999998.0
2006-03-28 21:15:00,0.60525,0.60535,0.6052,0.60525,162200000.0
2006-03-28 21:16:00,0.6053,0.6053,0.60513,0.6052,107300000.0
2006-03-28 21:17:00,0.6052,0.6053,0.6051,0.6053,168599998.0
2006-03-28 21:18:00,0.6053,0.6053,0.6052,0.60527,169699998.0
2006-03-28 21:19:00,0.6053,0.6053,0.6052,0.60525,117499999.0
2006-03-28 21:20:00,0.60525,0.60535,0.60515,0.6053,184600000.0
2006-03-28 21:21:00,0.6053,0.6053,0.6052,0.6053,116799998.0
2006-03-28 21:22:00,0.6053,0.6053,0.6052,0.60525,93700001.0
2006-03-28 21:23:00,0.6052,0.6053,0.6052,0.6053,128400001.0
2006-03-28 21:24:00,0.6053,0.6053,0.6052,0.60525,120599998.0
2006-03-28 21:25:00,0.60525,0.6053,0.60525,0.6053,85399999.0
2006-03-28 21:26:00,0.60527,0.6053,0.6052,0.60523,120299999.0
2006-03-28 21:27:00,0.60525,0.6053,0.6052,0.6053,113600003.0
2006-03-28 21:28:00,0.6053,0.6053,0.60525,0.6053,32600000.0
2006-03-28 21:29:00,0.60525,0.6053,0.6051,0.6052,125700000.0
2006-03-28 21:30:00,0.60527,0.60535,0.6052,0.6053,142499999.0
2006-03-28 21:31:00,0.6053,0.6053,0.60525,0.60525,15200000.0
2006-03-28 21:32:00,0.60525,0.6053,0.6052,0.6053,72100002.0
2006-03-28 21:33:00,0.6053,0.6053,0.60525,0.6053,86300001.0
2006-03-28 21:34:00,0.6053,0.6053,0.60517,0.60525,105900001.0
2006-03-28 21:35:00,0.60525,0.6053,0.60523,0.60525,143600001.0
2006-03-28 21:36:00,0.60525,0.60535,0.60518,0.60523,219400000.0
2006-03-28 21:37:00,0.60527,0.60535,0.60525,0.6053,133100002.0
2006-03-28 21:38:00,0.6053,0.60535,0.60525,0.60527,113200002.0
2006-03-28 21:39:00,0.60525,0.6053,0.60515,0.60527,61300000.0
2006-03-28 21:40:00,0.6053,0.60535,0.60515,0.60533,197800001.0
2006-03-28 21:41:00,0.60525,0.6053,0.6052,0.6053,138100000.0
2006-03-28 21:42:00,0.60527,0.6053,0.60525,0.6053,62600000.0
2006-03-28 21:43:00,0.60525,0.60535,0.6052,0.6052,39100000.0
2006-03-28 21:44:00,0.6053,0.6053,0.6051,0.6051,49300001.0
2006-03-28 21:45:00,0.60525,0.6053,0.60518,0.60525,71700000.0
2006-03-28 21:46:00,0.60523,0.6053,0.60522,0.60522,96600002.0
2006-03-28 21:47:00,0.60525,0.6053,0.60525,0.6053,92500000.0
2006-03-28 21:48:00,0.6053,0.6053,0.6053,0.6053,52199999.0
2006-03-28 21:49:00,0.60525,0.6053,0.60515,0.60523,76800001.0
2006-03-28 21:50:00,0.6053,0.60535,0.6052,0.60527,93400000.0
2006-03-28 21:51:00,0.60525,0.6053,0.60523,0.6053,86299999.0
2006-03-28 21:52:00,0.60525,0.6054,0.60522,0.6053,67000000.0
2006-03-28 21:53:00,0.6052,0.6053,0.6052,0.6053,42000000.0
2006-03-28 21:54:00,0.6053,0.6053,0.6052,0.60525,119499998.0
2006-03-28 21:55:00,0.60525,0.6053,0.60523,0.60525,68100000.0
2006-03-28 21:56:00,0.6053,0.6053,0.6052,0.6052,138200000.0
2006-03-28 21:57:00,0.60525,0.6053,0.60515,0.60527,154600001.0
2006-03-28 21:58:00,0.60525,0.6053,0.60525,0.6053,88899998.0
2006-03-28 21:59:00,0.60525,0.60535,0.60525,0.60525,56100000.0
2006-03-28 22:00:00,0.60525,0.6053,0.6052,0.6053,64100000.0
2006-03-28 22:01:00,0.60527,0.6053,0.6052,0.60525,83799999.0
2006-03-28 22:02:00,0.6053,0.6053,0.60525,0.60525,42400000.0
2006-03-28 22:03:00,0.6053,0.6053,0.60528,0.60528,52300000.0
2006-03-28 22:04:00,0.60525,0.6053,0.6052,0.60525,54200000.0
2006-03-28 22:05:00,0.6052,0.60535,0.6052,0.60523,93500000.0
2006-03-28 22:06:00,0.6051,0.6054,0.6051,0.60525,85400000.0
2006-03-28 22:07:00,0.60525,0.6053,0.6052,0.6052,128200000.0
2006-03-28 22:08:00,0.60525,0.6054,0.6052,0.6054,56500001.0
2006-03-28 22:09:00,0.6053,0.6053,0.6052,0.60527,80100002.0
2006-03-28 22:10:00,0.60525,0.6053,0.6052,0.60525,60400000.0
2006-03-28 22:11:00,0.60517,0.6053,0.60517,0.6053,95599999.0
2006-03-28 22:12:00,0.60525,0.6053,0.60518,0.60523,154100001.0
2006-03-28 22:13:00,0.60535,0.60535,0.6052,0.60525,106400000.0
2006-03-28 22:14:00,0.6053,0.6053,0.60515,0.60527,101200000.0
2006-03-28 22:15:00,0.60527,0.6053,0.6052,0.60525,104500000.0
2006-03-28 22:16:00,0.60523,0.60533,0.60523,0.60525,60200000.0
2006-03-28 22:17:00,0.6053,0.6053,0.6052,0.6053,83399998.0
2006-03-28 22:18:00,0.6053,0.6053,0.60515,0.60515,70800001.0
2006-03-28 22:19:00,0.60525,0.60535,0.60515,0.60525,78800000.0
2006-03-28 22:20:00,0.6053,0.6053,0.60525,0.60525,94900000.0
2006-03-28 22:21:00,0.6053,0.6053,0.6052,0.60525,127199999.0
2006-03-28 22:22:00,0.60533,0.60533,0.6052,0.6052,43399999.0
2006-03-28 22:23:00,0.6052,0.60535,0.6052,0.6053,86799999.0
2006-03-28 22:24:00,0.6052,0.6053,0.60518,0.6053,173300001.0
2006-03-28 22:25:00,0.6052,0.6053,0.6052,0.60525,143600002.0
2006-03-28 22:26:00,0.60525,0.6053,0.60523,0.6053,55600001.0
2006-03-28 22:27:00,0.6052,0.60535,0.6052,0.60535,30900000.0
2006-03-28 22:28:00,0.60515,0.60527,0.60515,0.60527,83999997.0
2006-03-28 22:29:00,0.60525,0.6053,0.60525,0.60525,36600000.0
2006-03-28 22:30:00,0.6053,0.60535,0.60525,0.6053,125800001.0
2006-03-28 22:31:00,0.6053,0.6053,0.60517,0.60517,61700000.0
2006-03-28 22:32:00,0.6053,0.6053,0.6053,0.6053,29800001.0
2006-03-28 22:33:00,0.60525,0.6053,0.60525,0.6053,131899996.0
2006-03-28 22:34:00,0.60525,0.6053,0.605,0.60527,96299999.0
2006-03-28 22:35:00,0.60532,0.60532,0.60523,0.60523,78700000.0
2006-03-28 22:36:00,0.60525,0.6053,0.6052,0.60525,112500000.0
2006-03-28 22:37:00,0.60525,0.60525,0.6052,0.60525,80600000.0
2006-03-28 22:38:00,0.60515,0.60525,0.605,0.60525,129900001.0
2006-03-28 22:39:00,0.60525,0.6053,0.60525,0.6053,33800001.0
2006-03-28 22:40:00,0.60525,0.6053,0.60515,0.6052,87700000.0
2006-03-28 22:41:00,0.60525,0.60525,0.60523,0.60525,29500001.0
2006-03-28 22:42:00,0.60525,0.60533,0.6052,0.60533,72199999.0
2006-03-28 22:43:00,0.60525,0.60535,0.6051,0.60525,179500001.0
2006-03-28 22:44:00,0.6053,0.60533,0.60517,0.60517,177699999.0
2006-03-28 22:45:00,0.60525,0.60535,0.6052,0.60525,176499998.0
2006-03-28 22:46:00,0.60527,0.6053,0.60505,0.6052,213900000.0
2006-03-28 22:47:00,0.6052,0.6053,0.6052,0.60528,75699998.0
2006-03-28 22:48:00,0.60523,0.60535,0.6051,0.60525,115399998.0
2006-03-28 22:49:00,0.60525,0.60525,0.60525,0.60525,30400000.0
2006-03-28 22:50:00,0.6053,0.6053,0.605,0.60525,164200001.0
2006-03-28 22:51:00,0.60525,0.6053,0.60517,0.6052,213100001.0
2006-03-28 22:52:00,0.60527,0.60527,0.6052,0.60525,125400000.0
2006-03-28 22:53:00,0.6053,0.6053,0.6052,0.6053,85800000.0
2006-03-28 22:54:00,0.60528,0.6053,0.6052,0.6052,80200000.0
2006-03-28 22:55:00,0.6052,0.60535,0.6052,0.6052,108900001.0
2006-03-28 22:56:00,0.6053,0.60532,0.6052,0.60525,96599997.0
2006-03-28 22:57:00,0.60525,0.6054,0.60523,0.60528,128800001.0
2006-03-28 22:58:00,0.60525,0.60535,0.6052,0.60525,87200001.0
2006-03-28 22:59:00,0.6051,0.6053,0.60505,0.60505,167200000.0
2006-03-28 23:00:00,0.6051,0.6053,0.6051,0.6051,80900002.0
2006-03-28 23:01:00,0.60525,0.60533,0.60515,0.6053,113100001.0
2006-03-28 23:02:00,0.60528,0.60528,0.60528,0.60528,16000000.0
2006-03-28 23:03:00,0.6053,0.6053,0.6051,0.60525,63199999.0
2006-03-28 23:04:00,0.60528,0.6053,0.6052,0.6052,57299999.0
2006-03-28 23:05:00,0.60525,0.60543,0.6052,0.6053,128900000.0
2006-03-28 23:06:00,0.6053,0.6053,0.6052,0.6052,104600000.0
2006-03-28 23:07:00,0.6052,0.6053,0.60515,0.60523,51400000.0
2006-03-28 23:08:00,0.60532,0.60532,0.6052,0.60525,94999999.0
2006-03-28 23:09:00,0.6053,0.60537,0.60528,0.6053,74100000.0
2006-03-28 23:10:00,0.60525,0.6053,0.60525,0.60525,94600000.0
2006-03-28 23:11:00,0.6053,0.60535,0.60525,0.60525,62500000.0
2006-03-28 23:12:00,0.6052,0.60532,0.6052,0.60532,81099999.0
2006-03-28 23:13:00,0.6053,0.6053,0.6052,0.60528,78600000.0
2006-03-28 23:14:00,0.60528,0.60535,0.60525,0.60525,48000000.0
2006-03-28 23:15:00,0.60525,0.60525,0.6052,0.6052,59800000.0
2006-03-28 23:16:00,0.60525,0.6053,0.6052,0.6053,21500000.0
2006-03-28 23:17:00,0.60528,0.6053,0.6051,0.60518,66900000.0
2006-03-28 23:18:00,0.60525,0.6053,0.6051,0.6053,39900000.0
2006-03-28 23:19:00,0.6052,0.60525,0.60518,0.60525,112200000.0
2006-03-28 23:20:00,0.6053,0.60535,0.6052,0.6053,73499999.0
2006-03-28 23:21:00,0.6052,0.60525,0.6052,0.60525,37400000.0
2006-03-28 23:22:00,0.6052,0.6053,0.6052,0.6053,66800000.0
2006-03-28 23:23:00,0.60525,0.6053,0.6052,0.6052,103400001.0
2006-03-28 23:24:00,0.6052,0.6053,0.60515,0.6053,101000001.0
2006-03-28 23:25:00,0.60528,0.6053,0.60515,0.60525,125699999.0
2006-03-28 23:26:00,0.60525,0.6053,0.60523,0.6053,99699998.0
2006-03-28 23:27:00,0.6053,0.6053,0.60525,0.60525,39700000.0
2006-03-28 23:28:00,0.60525,0.6053,0.6052,0.6053,83299998.0
2006-03-28 23:29:00,0.6053,0.6053,0.6052,0.60525,101600002.0
2006-03-28 23:30:00,0.6052,0.6053,0.6052,0.6053,49499999.0
2006-03-28 23:31:00,0.60525,0.6053,0.60525,0.60525,80599999.0
2006-03-28 23:32:00,0.6053,0.6053,0.6052,0.60528,73499998.0
2006-03-28 23:33:00,0.6052,0.60533,0.6052,0.60523,68700000.0
2006-03-28 23:34:00,0.60525,0.6053,0.6052,0.60525,55100000.0
2006-03-28 23:35:00,0.6053,0.60535,0.6052,0.60535,56700000.0
2006-03-28 23:36:00,0.60527,0.60535,0.6052,0.6053,100099998.0
2006-03-28 23:37:00,0.6053,0.6053,0.60528,0.6053,56400000.0
2006-03-28 23:38:00,0.6053,0.60535,0.6052,0.6053,134199999.0
2006-03-28 23:39:00,0.6052,0.6053,0.6052,0.60523,98800002.0
2006-03-28 23:40:00,0.6053,0.6053,0.60525,0.60525,35100000.0
2006-03-28 23:41:00,0.6053,0.6053,0.6052,0.6053,9600000.0
2006-03-28 23:42:00,0.6052,0.60525,0.6052,0.60525,26300000.0
2006-03-28 23:43:00,0.6053,0.6053,0.6052,0.6053,78399999.0
2006-03-28 23:44:00,0.6053,0.6053,0.60525,0.60525,30300000.0
2006-03-28 23:45:00,0.60535,0.60535,0.6052,0.60525,63500001.0
2006-03-28 23:46:00,0.60525,0.60535,0.60525,0.6053,116700000.0
2006-03-28 23:47:00,0.6053,0.6053,0.60523,0.60523,40299999.0
2006-03-28 23:48:00,0.6052,0.60525,0.6052,0.6052,44000000.0
2006-03-28 23:49:00,0.6053,0.6053,0.6052,0.60525,87699999.0
2006-03-28 23:50:00,0.6052,0.6053,0.6052,0.6053,26700000.0
2006-03-28 23:51:00,0.60525,0.6053,0.60517,0.6053,56600001.0
2006-03-28 23:52:00,0.6052,0.60535,0.6052,0.60527,73900001.0
2006-03-28 23:53:00,0.60523,0.6053,0.6052,0.60525,60399999.0
2006-03-28 23:54:00,0.60525,0.60535,0.60515,0.6053,94200000.0
2006-03-28 23:55:00,0.6053,0.6053,0.60523,0.60523,129199996.0
2006-03-28 23:56:00,0.6053,0.6053,0.6052,0.60525,170500003.0
2006-03-28 23:57:00,0.60525,0.6053,0.60525,0.60525,103900000.0
2006-03-28 23:58:00,0.60525,0.6053,0.6052,0.6053,67300003.0
2006-03-28 23:59:00,0.6052,0.6053,0.6052,0.6052,75799999.0
2006-03-29 00:00:00,0.6053,0.6053,0.60525,0.60525,63000000.0
2006-03-29 00:01:00,0.60329,0.60366,0.60316,0.60337,87900000.0
2006-03-29 00:02:00,0.60325,0.60363,0.6031,0.60322,65700000.0
2006-03-29 00:03:00,0.6031,0.60377,0.60301,0.60377,113899999.0
2006-03-29 00:04:00,0.60389,0.60397,0.6032,0.6032,190900001.0
2006-03-29 00:05:00,0.60341,0.60371,0.60335,0.60354,136400000.0
2006-03-29 00:06:00,0.60349,0.60369,0.60349,0.60356,89499999.0
2006-03-29 00:07:00,0.6034,0.60348,0.60334,0.60337,112399999.0
2006-03-29 00:08:00,0.60334,0.60363,0.60322,0.60345,142000000.0
2006-03-29 00:09:00,0.60333,0.60378,0.60331,0.60358,90399999.0
2006-03-29 00:10:00,0.60364,0.60372,0.60309,0.60321,85100000.0
2006-03-29 00:11:00,0.60344,0.6038,0.60343,0.60356,92399999.0
2006-03-29 00:12:00,0.60366,0.60366,0.6032,0.60329,90800001.0
2006-03-29 00:13:00,0.60329,0.60342,0.60319,0.60341,76900001.0
2006-03-29 00:14:00,0.60342,0.60347,0.60305,0.60335,85700001.0
2006-03-29 00:15:00,0.60342,0.60342,0.60294,0.60295,94900000.0
2006-03-29 00:16:00,0.60312,0.60331,0.60291,0.60297,69400000.0
2006-03-29 00:17:00,0.60322,0.60358,0.60322,0.60346,98900000.0
2006-03-29 00:18:00,0.60328,0.60344,0.60305,0.60332,62999999.0
2006-03-29 00:19:00,0.60341,0.60372,0.60335,0.60353,130899999.0
2006-03-29 00:20:00,0.60347,0.60374,0.60346,0.60374,120199998.0
2006-03-29 00:21:00,0.60362,0.60374,0.60355,0.6037,56600000.0
2006-03-29 00:22:00,0.60382,0.604,0.60356,0.60392,78400002.0
2006-03-29 00:23:00,0.60377,0.60405,0.6033,0.60364,147700000.0
2006-03-29 00:24:00,0.60352,0.60395,0.60342,0.60361,102200001.0
2006-03-29 00:25:00,0.60406,0.60408,0.60365,0.6039,100499999.0
2006-03-29 00:26:00,0.60411,0.60419,0.60375,0.60398,149300000.0
2006-03-29 00:27:00,0.60404,0.6043,0.60394,0.60429,113900000.0
2006-03-29 00:28:00,0.60428,0.60446,0.60426,0.60442,140500000.0
2006-03-29 00:29:00,0.60456,0.6046,0.60401,0.60425,122299998.0
2006-03-29 00:30:00,0.6052,0.6052,0.60379,0.60379,60599999.0
2006-03-29 00:31:00,0.60382,0.60388,0.60381,0.60388,56399999.0
2006-03-29 00:32:00,0.60394,0.60407,0.60393,0.60407,91500000.0
2006-03-29 00:33:00,0.60412,0.60412,0.60389,0.6039,67700000.0
2006-03-29 00:34:00,0.60408,0.60412,0.60406,0.60412,36699999.0
2006-03-29 00:35:00,0.60407,0.60413,0.60386,0.60393,135200000.0
2006-03-29 00:36:00,0.60402,0.6041,0.60382,0.60385,89300000.0
2006-03-29 00:37:00,0.60409,0.60409,0.60395,0.60403,137099997.0
2006-03-29 00:38:00,0.60401,0.60401,0.60384,0.60388,59600001.0
2006-03-29 00:39:00,0.60389,0.60398,0.60387,0.60396,128200001.0
2006-03-29 00:40:00,0.60393,0.60409,0.60393,0.60407,64500001.0
2006-03-29 00:41:00,0.60412,0.60412,0.60385,0.60412,104399999.0
2006-03-29 00:42:00,0.60412,0.60412,0.60398,0.60399,49399999.0
2006-03-29 00:43:00,0.60402,0.60402,0.60387,0.60394,73499999.0
2006-03-29 00:44:00,0.60405,0.60405,0.60395,0.60395,86300001.0
2006-03-29 00:45:00,0.60395,0.60405,0.60395,0.604,51700000.0
2006-03-29 00:46:00,0.60401,0.60407,0.60401,0.60407,69400001.0
2006-03-29 00:47:00,0.60418,0.60426,0.60394,0.60404,74700000.0
2006-03-29 00:48:00,0.60415,0.60432,0.60415,0.60432,98000000.0
2006-03-29 00:49:00,0.6043,0.60435,0.60424,0.60428,87399999.0
2006-03-29 00:50:00,0.6042,0.60425,0.6041,0.60425,43900000.0
2006-03-29 00:51:00,0.6042,0.6042,0.6042,0.6042,12700000.0
2006-03-29 00:52:00,0.6042,0.60428,0.60415,0.60423,67900000.0
2006-03-29 00:53:00,0.60421,0.60432,0.60417,0.60432,144899999.0
2006-03-29 00:54:00,0.60427,0.60433,0.60415,0.60433,88800000.0
2006-03-29 00:55:00,0.60432,0.60432,0.60424,0.60432,62900000.0
2006-03-29 00:56:00,0.6043,0.6043,0.60413,0.60415,68699999.0
2006-03-29 00:57:00,0.604,0.60401,0.60394,0.60394,76900001.0
2006-03-29 00:58:00,0.60393,0.60409,0.60393,0.60398,95299999.0
2006-03-29 00:59:00,0.60388,0.60395,0.60385,0.6039,148799997.0
2006-03-29 01:00:00,0.60385,0.60395,0.60385,0.6039,56199999.0
2006-03-29 01:01:00,0.6039,0.604,0.6039,0.604,17500000.0
2006-03-29 01:02:00,0.60391,0.60391,0.60384,0.60384,13300000.0
2006-03-29 01:03:00,0.60384,0.604,0.60384,0.604,81600000.0
2006-03-29 01:04:00,0.60405,0.60413,0.604,0.60413,71800000.0
2006-03-29 01:05:00,0.60402,0.60402,0.60395,0.60395,45400000.0
2006-03-29 01:06:00,0.60402,0.60408,0.60394,0.60398,57300000.0
2006-03-29 01:07:00,0.60405,0.60418,0.60396,0.60396,63700001.0
2006-03-29 01:08:00,0.60377,0.6038,0.60377,0.6038,15200000.0
2006-03-29 01:09:00,0.60403,0.6043,0.60403,0.60423,102600000.0
2006-03-29 01:10:00,0.60408,0.6041,0.60396,0.60403,82500000.0
2006-03-29 01:11:00,0.60395,0.60405,0.6039,0.60397,82799999.0
2006-03-29 01:12:00,0.60396,0.60396,0.60379,0.60382,102699999.0
2006-03-29 01:13:00,0.60393,0.60393,0.60374,0.60388,120499999.0
2006-03-29 01:14:00,0.60382,0.60402,0.60382,0.60396,70200000.0
2006-03-29 01:15:00,0.60415,0.60441,0.60415,0.60437,91699999.0
2006-03-29 01:16:00,0.60419,0.60428,0.60403,0.60423,120099998.0
2006-03-29 01:17:00,0.6043,0.60442,0.60406,0.6043,87800000.0
2006-03-29 01:18:00,0.6043,0.60432,0.60412,0.60432,189300000.0
2006-03-29 01:19:00,0.60423,0.60445,0.60423,0.60438,79500000.0
2006-03-29 01:20:00,0.60432,0.60442,0.6043,0.60432,48500000.0
2006-03-29 01:21:00,0.60426,0.60437,0.60426,0.60435,44600000.0
2006-03-29 01:22:00,0.60425,0.60435,0.60425,0.60432,57500000.0
2006-03-29 01:23:00,0.60428,0.60441,0.60427,0.60432,81900001.0
2006-03-29 01:24:00,0.60428,0.6043,0.60419,0.6043,68099999.0
2006-03-29 01:25:00,0.60418,0.60429,0.60405,0.60429,137300001.0
2006-03-29 01:26:00,0.60428,0.60428,0.60415,0.60415,59000000.0
2006-03-29 01:27:00,0.60407,0.6042,0.604,0.6042,93300000.0
2006-03-29 01:28:00,0.6042,0.60425,0.6041,0.60415,106199999.0
2006-03-29 01:29:00,0.60404,0.60404,0.60393,0.60393,10300000.0
2006-03-29 01:30:00,0.60394,0.60414,0.60388,0.60395,95400000.0
2006-03-29 01:31:00,0.60395,0.604,0.60381,0.60388,112199999.0
2006-03-29 01:32:00,0.6038,0.60385,0.6038,0.60385,76500000.0
2006-03-29 01:33:00,0.60386,0.60411,0.60386,0.60407,50400000.0
2006-03-29 01:34:00,0.6042,0.6042,0.60391,0.60394,77800000.0
2006-03-29 01:35:00,0.6039,0.604,0.60389,0.60395,90800000.0
2006-03-29 01:36:00,0.604,0.604,0.6039,0.6039,100399997.0
2006-03-29 01:37:00,0.60395,0.60402,0.60391,0.604,35900000.0
2006-03-29 01:38:00,0.60412,0.60412,0.60405,0.60405,9500000.0
2006-03-29 01:39:00,0.60408,0.60434,0.60408,0.60426,65899999.0
2006-03-29 01:40:00,0.60442,0.60442,0.6042,0.6042,81100000.0
2006-03-29 01:41:00,0.60437,0.6044,0.60425,0.60427,90099997.0
2006-03-29 01:42:00,0.60425,0.60435,0.60425,0.6043,59999999.0
2006-03-29 01:43:00,0.60437,0.60441,0.60434,0.60435,74900001.0
2006-03-29 01:44:00,0.60435,0.60435,0.60419,0.60434,59900001.0
2006-03-29 01:45:00,0.60426,0.60432,0.6042,0.60432,38300000.0
2006-03-29 01:46:00,0.6043,0.60442,0.60428,0.6043,105100001.0
2006-03-29 01:47:00,0.60435,0.60435,0.60425,0.60425,48299999.0
2006-03-29 01:48:00,0.6043,0.60435,0.60425,0.6043,82200001.0
2006-03-29 01:49:00,0.6043,0.60431,0.60421,0.60425,65300000.0
2006-03-29 01:50:00,0.60434,0.60446,0.60418,0.60438,55100001.0
2006-03-29 01:51:00,0.60432,0.60437,0.60424,0.60437,115100000.0
2006-03-29 01:52:00,0.6044,0.60443,0.60438,0.60442,34300000.0
2006-03-29 01:53:00,0.60437,0.60442,0.60418,0.60442,114300000.0
2006-03-29 01:54:00,0.60445,0.60455,0.6044,0.60455,105300001.0
2006-03-29 01:55:00,0.6045,0.60455,0.60435,0.60445,82799999.0
2006-03-29 01:56:00,0.60445,0.60445,0.60428,0.60433,43900000.0
2006-03-29 01:57:00,0.6043,0.60445,0.6043,0.60435,96300002.0
2006-03-29 01:58:00,0.6043,0.60443,0.6043,0.60443,54899999.0
2006-03-29 01:59:00,0.60435,0.60442,0.60431,0.60432,50600000.0
2006-03-29 02:00:00,0.60441,0.6045,0.60441,0.60448,60699999.0
2006-03-29 02:01:00,0.60455,0.60455,0.60447,0.6045,68600001.0
2006-03-29 02:02:00,0.60444,0.60447,0.60438,0.60438,176300004.0
2006-03-29 02:03:00,0.60431,0.6045,0.60431,0.60436,87400000.0
2006-03-29 02:04:00,0.6044,0.60443,0.60437,0.60437,21500000.0
2006-03-29 02:05:00,0.6044,0.60448,0.60434,0.60448,50000000.0
2006-03-29 02:06:00,0.60445,0.60451,0.60444,0.60447,62999999.0
2006-03-29 02:07:00,0.60435,0.60435,0.60423,0.6043,98100000.0
2006-03-29 02:08:00,0.6042,0.60442,0.6042,0.60442,59899999.0
2006-03-29 02:09:00,0.60438,0.60438,0.60426,0.60426,94500002.0
2006-03-29 02:10:00,0.60431,0.60434,0.60422,0.60433,90600000.0
2006-03-29 02:11:00,0.6043,0.6043,0.6042,0.60425,37900001.0
2006-03-29 02:12:00,0.60428,0.60428,0.60412,0.6042,46700000.0
2006-03-29 02:13:00,0.60414,0.60425,0.6041,0.6041,29900000.0
2006-03-29 02:14:00,0.6042,0.6043,0.6042,0.6042,88899999.0
2006-03-29 02:15:00,0.60416,0.60436,0.60416,0.60423,71699999.0
2006-03-29 02:16:00,0.60418,0.6043,0.60417,0.60417,99699999.0
2006-03-29 02:17:00,0.60409,0.60418,0.60406,0.60418,102799998.0
2006-03-29 02:18:00,0.60403,0.60419,0.60403,0.60415,45800000.0
2006-03-29 02:19:00,0.60417,0.60428,0.60414,0.60417,75600000.0
2006-03-29 02:20:00,0.60429,0.60433,0.60421,0.60423,79700000.0
2006-03-29 02:21:00,0.6042,0.60433,0.6042,0.60433,71300000.0
2006-03-29 02:22:00,0.60435,0.60435,0.60425,0.60433,141999999.0
2006-03-29 02:23:00,0.6042,0.6044,0.6042,0.60425,172699999.0
2006-03-29 02:24:00,0.60429,0.6043,0.60421,0.60428,157399998.0
2006-03-29 02:25:00,0.60434,0.60439,0.60417,0.60425,59699999.0
2006-03-29 02:26:00,0.60432,0.60434,0.6042,0.6042,77200000.0
2006-03-29 02:27:00,0.60423,0.60423,0.60407,0.60407,47000000.0
2006-03-29 02:28:00,0.60415,0.60425,0.60415,0.60423,94000000.0
2006-03-29 02:29:00,0.60414,0.60414,0.60391,0.60395,111900000.0
2006-03-29 02:30:00,0.60403,0.60403,0.60391,0.60393,42400001.0
2006-03-29 02:31:00,0.60392,0.60402,0.6039,0.60402,100400000.0
2006-03-29 02:32:00,0.6039,0.60397,0.6039,0.60395,58300001.0
2006-03-29 02:33:00,0.60395,0.60401,0.60395,0.60395,90499999.0
2006-03-29 02:34:00,0.6039,0.60403,0.60382,0.60395,110399998.0
2006-03-29 02:35:00,0.60387,0.60391,0.6038,0.60386,53600000.0
2006-03-29 02:36:00,0.60391,0.60406,0.60391,0.60392,100100000.0
2006-03-29 02:37:00,0.60398,0.60398,0.6039,0.6039,99500001.0
2006-03-29 02:38:00,0.60395,0.60395,0.6039,0.6039,78799999.0
2006-03-29 02:39:00,0.60378,0.60383,0.60362,0.60377,63900000.0
2006-03-29 02:40:00,0.60367,0.60367,0.60308,0.60308,93600000.0
2006-03-29 02:41:00,0.60262,0.60321,0.60262,0.60321,162399999.0
2006-03-29 02:42:00,0.60363,0.60363,0.60325,0.60325,85299999.0
2006-03-29 02:43:00,0.60316,0.60323,0.60316,0.60323,33300000.0
2006-03-29 02:44:00,0.60308,0.60308,0.60268,0.6029,121600000.0
2006-03-29 02:45:00,0.60282,0.60288,0.60257,0.60257,76700000.0
2006-03-29 02:46:00,0.60244,0.6026,0.6023,0.6023,59599999.0
2006-03-29 02:47:00,0.60224,0.60224,0.60198,0.60208,104800000.0
2006-03-29 02:48:00,0.60208,0.60217,0.60202,0.60215,135500002.0
2006-03-29 02:49:00,0.60206,0.6022,0.60206,0.6022,81399999.0
2006-03-29 02:50:00,0.60239,0.60249,0.60227,0.60249,125499999.0
2006-03-29 02:51:00,0.60251,0.60266,0.60245,0.60253,116500001.0
2006-03-29 02:52:00,0.60258,0.60271,0.60256,0.60267,99600000.0
2006-03-29 02:53:00,0.60276,0.60276,0.60261,0.60268,76100000.0
2006-03-29 02:54:00,0.60259,0.60263,0.60246,0.60263,100799999.0
2006-03-29 02:55:00,0.60262,0.60265,0.6026,0.6026,66199999.0
2006-03-29 02:56:00,0.60261,0.60285,0.60252,0.60276,57300000.0
2006-03-29 02:57:00,0.60277,0.60299,0.60277,0.60299,62200000.0
2006-03-29 02:58:00,0.60302,0.60312,0.60299,0.60301,95600000.0
2006-03-29 02:59:00,0.60307,0.60322,0.60306,0.60314,110700000.0
2006-03-29 03:00:00,0.60321,0.60331,0.60321,0.60329,35200000.0
2006-03-29 03:01:00,0.60329,0.60334,0.60317,0.60334,86700000.0
2006-03-29 03:02:00,0.60323,0.60333,0.60323,0.60333,88799999.0
2006-03-29 03:03:00,0.60336,0.6038,0.60334,0.60342,93600002.0
2006-03-29 03:04:00,0.6034,0.60343,0.60318,0.60321,97400000.0
2006-03-29 03:05:00,0.60317,0.60336,0.60317,0.60336,155299999.0
2006-03-29 03:06:00,0.60323,0.60323,0.60311,0.60314,53600000.0
2006-03-29 03:07:00,0.60314,0.60318,0.60308,0.60318,53400000.0
2006-03-29 03:08:00,0.60313,0.60321,0.60307,0.60307,133499999.0
2006-03-29 03:09:00,0.60309,0.60384,0.60309,0.60384,70800002.0
2006-03-29 03:10:00,0.60374,0.60377,0.60352,0.60355,107699999.0
2006-03-29 03:11:00,0.60344,0.60349,0.60317,0.60317,50000000.0
2006-03-29 03:12:00,0.6032,0.6032,0.60276,0.60299,98200001.0
2006-03-29 03:13:00,0.6031,0.6031,0.60273,0.60273,72500001.0
2006-03-29 03:14:00,0.60271,0.60287,0.60271,0.60282,97199999.0
2006-03-29 03:15:00,0.60284,0.60289,0.60282,0.60285,104199998.0
2006-03-29 03:16:00,0.60287,0.603,0.60278,0.603,32800000.0
2006-03-29 03:17:00,0.60297,0.60302,0.60287,0.60295,126099999.0
2006-03-29 03:18:00,0.60283,0.60283,0.60233,0.60233,92400001.0
2006-03-29 03:19:00,0.60196,0.60206,0.60183,0.60202,95400001.0
2006-03-29 03:20:00,0.60205,0.60213,0.602,0.60208,147499997.0
2006-03-29 03:21:00,0.6021,0.6021,0.60195,0.602,87300001.0
2006-03-29 03:22:00,0.60186,0.60186,0.60168,0.6017,48600000.0
2006-03-29 03:23:00,0.60177,0.60187,0.60177,0.60187,46399999.0
2006-03-29 03:24:00,0.60196,0.60198,0.60189,0.60189,83399999.0
2006-03-29 03:25:00,0.60187,0.60193,0.60179,0.60193,26500000.0
2006-03-29 03:26:00,0.60193,0.60197,0.60188,0.60188,98900001.0
2006-03-29 03:27:00,0.60199,0.60203,0.60192,0.60203,32700000.0
2006-03-29 03:28:00,0.60198,0.60204,0.60193,0.60195,75000002.0
2006-03-29 03:29:00,0.602,0.60213,0.602,0.60213,50299999.0
2006-03-29 03:30:00,0.60212,0.60212,0.60201,0.60202,90999998.0
2006-03-29 03:31:00,0.60209,0.60215,0.602,0.60215,130599999.0
2006-03-29 03:32:00,0.60207,0.60212,0.60198,0.60203,136300000.0
2006-03-29 03:33:00,0.60208,0.6021,0.60194,0.60194,38800000.0
2006-03-29 03:34:00,0.60191,0.60206,0.60191,0.60203,47599999.0
2006-03-29 03:35:00,0.60218,0.60224,0.60212,0.60223,75900001.0
2006-03-29 03:36:00,0.60218,0.60239,0.60218,0.60235,82800000.0
2006-03-29 03:37:00,0.60242,0.60248,0.60237,0.60237,88200000.0
2006-03-29 03:38:00,0.6024,0.60245,0.6024,0.60245,83300002.0
2006-03-29 03:39:00,0.60249,0.60254,0.60245,0.60254,64500000.0
2006-03-29 03:40:00,0.6025,0.6026,0.6025,0.6026,90000002.0
2006-03-29 03:41:00,0.60247,0.60253,0.60242,0.60251,116699999.0
2006-03-29 03:42:00,0.60238,0.6026,0.6023,0.6026,110200000.0
2006-03-29 03:43:00,0.60246,0.60246,0.60239,0.60246,58300000.0
2006-03-29 03:44:00,0.6025,0.6025,0.60234,0.60237,65400000.0
2006-03-29 03:45:00,0.60242,0.60242,0.60228,0.60228,30300000.0
2006-03-29 03:46:00,0.60223,0.60223,0.60197,0.60213,108300001.0
2006-03-29 03:47:00,0.60209,0.60219,0.602,0.602,122100001.0
2006-03-29 03:48:00,0.60188,0.60191,0.60181,0.60189,143400000.0
2006-03-29 03:49:00,0.60176,0.60179,0.60173,0.60176,80600000.0
2006-03-29 03:50:00,0.60163,0.60163,0.60155,0.60155,124800000.0
2006-03-29 03:51:00,0.60162,0.60166,0.6016,0.6016,53300000.0
2006-03-29 03:52:00,0.60163,0.60163,0.60154,0.60162,53400000.0
2006-03-29 03:53:00,0.60158,0.60167,0.60146,0.60167,127600002.0
2006-03-29 03:54:00,0.60156,0.60169,0.60156,0.60169,75200000.0
2006-03-29 03:55:00,0.6015,0.60158,0.60145,0.60158,121499999.0
2006-03-29 03:56:00,0.60148,0.60151,0.60144,0.60147,98099998.0
2006-03-29 03:57:00,0.60148,0.60162,0.60142,0.60157,69900001.0
2006-03-29 03:58:00,0.60152,0.60152,0.60135,0.6014,98100000.0
2006-03-29 03:59:00,0.60141,0.60154,0.60141,0.60146,63600000.0
2006-03-29 04:00:00,0.6014,0.60148,0.6014,0.60148,62300000.0
2006-03-29 04:01:00,0.60142,0.60142,0.60132,0.60139,31800000.0
2006-03-29 04:02:00,0.60137,0.60137,0.60111,0.60115,109700000.0
2006-03-29 04:03:00,0.60112,0.60112,0.60096,0.60096,154200000.0
2006-03-29 04:04:00,0.60102,0.60107,0.60099,0.60099,83700000.0
2006-03-29 04:05:00,0.60105,0.60128,0.60105,0.60126,98599999.0
2006-03-29 04:06:00,0.6013,0.6013,0.60108,0.6012,130100002.0
2006-03-29 04:07:00,0.60123,0.60125,0.6012,0.60125,107100003.0
2006-03-29 04:08:00,0.60131,0.60131,0.601,0.60102,93199999.0
2006-03-29 04:09:00,0.60107,0.60113,0.60107,0.60107,104199997.0
2006-03-29 04:10:00,0.601,0.60122,0.601,0.6012,175400000.0
2006-03-29 04:11:00,0.60125,0.60125,0.60122,0.60123,79100000.0
2006-03-29 04:12:00,0.60117,0.60117,0.60099,0.60105,106300001.0
2006-03-29 04:13:00,0.60107,0.60107,0.601,0.601,57599999.0
2006-03-29 04:14:00,0.60101,0.60101,0.60088,0.60088,82999999.0
2006-03-29 04:15:00,0.60099,0.60105,0.60096,0.60096,59700000.0
2006-03-29 04:16:00,0.60089,0.60097,0.60088,0.60097,110999998.0
2006-03-29 04:17:00,0.60105,0.60105,0.60095,0.601,110200003.0
2006-03-29 04:18:00,0.601,0.601,0.60089,0.60095,55800000.0
2006-03-29 04:19:00,0.60087,0.60095,0.60083,0.60095,113799999.0
2006-03-29 04:20:00,0.60079,0.60095,0.60079,0.60095,68000001.0
2006-03-29 04:21:00,0.60093,0.60098,0.60075,0.60088,142300001.0
2006-03-29 04:22:00,0.6009,0.60104,0.60081,0.60081,128200001.0
2006-03-29 04:23:00,0.60089,0.60094,0.60084,0.60084,52900000.0
2006-03-29 04:24:00,0.60064,0.60064,0.60029,0.60029,81000000.0
2006-03-29 04:25:00,0.60024,0.60054,0.60024,0.60032,92499999.0
2006-03-29 04:26:00,0.60022,0.60033,0.60022,0.60033,72299999.0
2006-03-29 04:27:00,0.60042,0.60042,0.6003,0.60032,48600000.0
2006-03-29 04:28:00,0.60043,0.60044,0.60031,0.60044,80100001.0
2006-03-29 04:29:00,0.60051,0.60051,0.60051,0.60051,19200000.0
2006-03-29 04:30:00,0.6005,0.60055,0.60045,0.6005,104800001.0
2006-03-29 04:31:00,0.60045,0.6006,0.60045,0.6005,94200001.0
2006-03-29 04:32:00,0.60043,0.60057,0.60043,0.60055,149999997.0
2006-03-29 04:33:00,0.60046,0.60047,0.60037,0.60038,132100003.0
2006-03-29 04:34:00,0.60038,0.60038,0.60032,0.60032,37500000.0
2006-03-29 04:35:00,0.60025,0.60035,0.6002,0.60035,63699999.0
2006-03-29 04:36:00,0.6003,0.60039,0.60022,0.60039,80000000.0
2006-03-29 04:37:00,0.60038,0.60042,0.60031,0.60042,104299999.0
2006-03-29 04:38:00,0.60068,0.60096,0.60042,0.60055,149200000.0
2006-03-29 04:39:00,0.60054,0.60063,0.60052,0.60056,89699999.0
2006-03-29 04:40:00,0.60053,0.60053,0.60045,0.60045,59600000.0
2006-03-29 04:41:00,0.60052,0.60052,0.60043,0.60047,52600001.0
2006-03-29 04:42:00,0.60049,0.60049,0.60034,0.60043,57800000.0
2006-03-29 04:43:00,0.6004,0.6005,0.60037,0.6005,27200000.0
2006-03-29 04:44:00,0.6004,0.60046,0.60033,0.60035,113500000.0
2006-03-29 04:45:00,0.60038,0.60046,0.60034,0.60038,87500001.0
2006-03-29 04:46:00,0.60037,0.60042,0.60031,0.60031,143399997.0
2006-03-29 04:47:00,0.60036,0.60045,0.60035,0.60038,115300002.0
2006-03-29 04:48:00,0.6004,0.60044,0.60033,0.60042,165000000.0
2006-03-29 04:49:00,0.6004,0.60053,0.60034,0.60038,107200001.0
2006-03-29 04:50:00,0.60042,0.60042,0.60035,0.6004,103200000.0
2006-03-29 04:51:00,0.60038,0.60038,0.60024,0.60024,69300000.0
2006-03-29 04:52:00,0.60026,0.60037,0.60026,0.60027,116899999.0
2006-03-29 04:53:00,0.60031,0.60037,0.60025,0.60025,67800000.0
2006-03-29 04:54:00,0.60027,0.60027,0.60018,0.60025,58900000.0
2006-03-29 04:55:00,0.60027,0.60027,0.6002,0.60022,61699999.0
2006-03-29 04:56:00,0.60014,0.60025,0.60005,0.6001,61300000.0
2006-03-29 04:57:00,0.60007,0.60007,0.59982,0.60002,94599997.0
2006-03-29 04:58:00,0.59996,0.60007,0.59995,0.59995,121199999.0
2006-03-29 04:59:00,0.60004,0.60007,0.59988,0.59997,106100001.0
2006-03-29 05:00:00,0.59983,0.59983,0.59952,0.59962,78999999.0
2006-03-29 05:01:00,0.59967,0.59973,0.59917,0.59933,81399998.0
2006-03-29 05:02:00,0.59946,0.59951,0.59946,0.59951,37400000.0
2006-03-29 05:03:00,0.59972,0.59982,0.59969,0.59978,65000001.0
2006-03-29 05:04:00,0.59992,0.60027,0.59985,0.59997,149699998.0
2006-03-29 05:05:00,0.59998,0.60029,0.59998,0.60027,75699999.0
2006-03-29 05:06:00,0.60045,0.60045,0.60029,0.60038,129600000.0
2006-03-29 05:07:00,0.6003,0.6003,0.60011,0.60015,115900001.0
2006-03-29 05:08:00,0.60013,0.6002,0.6,0.6001,87800000.0
2006-03-29 05:09:00,0.60011,0.60011,0.59994,0.60007,80399999.0
2006-03-29 05:10:00,0.60003,0.60003,0.60002,0.60002,30200000.0
2006-03-29 05:11:00,0.6,0.60007,0.59995,0.60005,122400000.0
2006-03-29 05:12:00,0.6,0.6001,0.6,0.6,27000000.0
2006-03-29 05:13:00,0.6,0.60008,0.59987,0.6,102699999.0
2006-03-29 05:14:00,0.59998,0.6,0.59986,0.6,107800000.0
2006-03-29 05:15:00,0.59995,0.59995,0.5999,0.5999,43000000.0
2006-03-29 05:16:00,0.59988,0.6,0.59988,0.59995,114299998.0
2006-03-29 05:17:00,0.59993,0.59993,0.59979,0.5999,64800000.0
2006-03-29 05:18:00,0.59985,0.59985,0.59964,0.59975,96800000.0
2006-03-29 05:19:00,0.59977,0.59983,0.59969,0.59983,52400000.0
2006-03-29 05:20:00,0.59964,0.59974,0.59964,0.59965,35100000.0
2006-03-29 05:21:00,0.59979,0.59984,0.59968,0.59975,62100000.0
2006-03-29 05:22:00,0.59973,0.5998,0.5997,0.5998,47000001.0
2006-03-29 05:23:00,0.59974,0.59993,0.59968,0.5997,90800001.0
2006-03-29 05:24:00,0.59982,0.59987,0.59975,0.5998,92799998.0
2006-03-29 05:25:00,0.59971,0.59991,0.59971,0.59991,120600000.0
2006-03-29 05:26:00,0.59988,0.59993,0.59982,0.59993,51700000.0
2006-03-29 05:27:00,0.59991,0.59991,0.59972,0.59988,56800001.0
2006-03-29 05:28:00,0.59991,0.59995,0.59981,0.59995,41500000.0
2006-03-29 05:29:00,0.59988,0.60003,0.59979,0.60003,39799999.0
2006-03-29 05:30:00,0.59994,0.59994,0.59986,0.59988,86700001.0
2006-03-29 05:31:00,0.5999,0.5999,0.59978,0.59979,65300001.0
2006-03-29 05:32:00,0.59973,0.59979,0.59967,0.59972,115500001.0
2006-03-29 05:33:00,0.59982,0.59985,0.59975,0.59975,39900000.0
2006-03-29 05:34:00,0.59978,0.59983,0.59973,0.59983,65100000.0
2006-03-29 05:35:00,0.59984,0.59984,0.59976,0.59976,136700000.0
2006-03-29 05:36:00,0.59992,0.59997,0.5997,0.59995,104500000.0
2006-03-29 05:37:00,0.6,0.60001,0.59997,0.59998,63000001.0
2006-03-29 05:38:00,0.59997,0.6,0.59989,0.6,108800000.0
2006-03-29 05:39:00,0.59992,0.59995,0.59992,0.59995,57300000.0
2006-03-29 05:40:00,0.6,0.60005,0.5999,0.59995,48900000.0
2006-03-29 05:41:00,0.6,0.60007,0.6,0.60002,50300000.0
2006-03-29 05:42:00,0.60003,0.60004,0.59972,0.59979,91700001.0
2006-03-29 05:43:00,0.59957,0.59957,0.59937,0.59942,69300000.0
2006-03-29 05:44:00,0.59938,0.59945,0.59934,0.5994,93200000.0
2006-03-29 05:45:00,0.59936,0.59936,0.59913,0.59929,73200000.0
2006-03-29 05:46:00,0.5993,0.59935,0.5993,0.5993,71299999.0
2006-03-29 05:47:00,0.59925,0.59925,0.59896,0.59896,57900000.0
2006-03-29 05:48:00,0.59913,0.59922,0.59907,0.59922,53200001.0
2006-03-29 05:49:00,0.59928,0.59935,0.59922,0.59935,50200000.0
2006-03-29 05:50:00,0.59934,0.59978,0.59925,0.59925,91199999.0
2006-03-29 05:51:00,0.59937,0.59964,0.59937,0.59953,81800000.0
2006-03-29 05:52:00,0.59967,0.59982,0.59967,0.59976,91900003.0
2006-03-29 05:53:00,0.59975,0.59986,0.59975,0.59978,37400000.0
2006-03-29 05:54:00,0.5998,0.59998,0.59978,0.59988,104600000.0
2006-03-29 05:55:00,0.59985,0.59991,0.59972,0.59981,103799998.0
2006-03-29 05:56:00,0.59982,0.59987,0.59972,0.59978,77899999.0
2006-03-29 05:57:00,0.59974,0.59988,0.59974,0.59975,80500001.0
2006-03-29 05:58:00,0.59978,0.59978,0.59977,0.59977,15100000.0
2006-03-29 05:59:00,0.59993,0.59993,0.59979,0.59985,34400000.0
2006-03-29 06:00:00,0.59976,0.59983,0.59976,0.59983,48399999.0
2006-03-29 06:01:00,0.59987,0.59987,0.5997,0.5998,75099999.0
2006-03-29 06:02:00,0.59978,0.59983,0.59967,0.5998,74999999.0
2006-03-29 06:03:00,0.5998,0.5998,0.5998,0.5998,27000000.0
2006-03-29 06:04:00,0.59986,0.59988,0.59978,0.59978,51299999.0
2006-03-29 06:05:00,0.59988,0.59993,0.59983,0.5999,147100000.0
2006-03-29 06:06:00,0.59992,0.59999,0.59991,0.59995,67700000.0
2006-03-29 06:07:00,0.6,0.60008,0.59998,0.60005,93800000.0
2006-03-29 06:08:00,0.60008,0.60018,0.60007,0.60007,82999999.0
2006-03-29 06:09:00,0.60001,0.60012,0.59994,0.60012,105000000.0
2006-03-29 06:10:00,0.60012,0.60024,0.6,0.6,122900000.0
2006-03-29 06:11:00,0.59994,0.60003,0.59994,0.60003,48200000.0
2006-03-29 06:12:00,0.60004,0.60004,0.5998,0.5998,68400001.0
2006-03-29 06:13:00,0.59995,0.59995,0.59984,0.59985,87699998.0
2006-03-29 06:14:00,0.5999,0.59994,0.59969,0.5999,109000000.0
2006-03-29 06:15:00,0.59989,0.5999,0.59982,0.59985,60500000.0
2006-03-29 06:16:00,0.59975,0.59986,0.59948,0.59967,169600000.0
2006-03-29 06:17:00,0.59969,0.59969,0.59943,0.59945,78700001.0
2006-03-29 06:18:00,0.59931,0.59949,0.59931,0.59937,105100000.0
2006-03-29 06:19:00,0.59939,0.59945,0.59933,0.59945,46200001.0
2006-03-29 06:20:00,0.59944,0.59977,0.59944,0.59977,88300000.0
2006-03-29 06:21:00,0.59985,0.59985,0.59967,0.5998,167700002.0
2006-03-29 06:22:00,0.5997,0.59985,0.59963,0.59971,104200000.0
2006-03-29 06:23:00,0.5998,0.5998,0.59955,0.59975,53500000.0
2006-03-29 06:24:00,0.59967,0.59967,0.59937,0.5994,103499999.0
2006-03-29 06:25:00,0.59939,0.59953,0.59938,0.59943,80299998.0
2006-03-29 06:26:00,0.59958,0.59958,0.59948,0.59951,101500000.0
2006-03-29 06:27:00,0.59949,0.59952,0.59943,0.59945,132399999.0
2006-03-29 06:28:00,0.59937,0.5994,0.59926,0.59933,72400000.0
2006-03-29 06:29:00,0.59925,0.59934,0.59925,0.59934,22300000.0
2006-03-29 06:30:00,0.5993,0.59937,0.59925,0.59925,37300001.0
2006-03-29 06:31:00,0.5993,0.59935,0.59925,0.5993,111500000.0
2006-03-29 06:32:00,0.59932,0.59935,0.59922,0.59928,94800000.0
2006-03-29 06:33:00,0.5991,0.59937,0.5991,0.59937,61800000.0
2006-03-29 06:34:00,0.59925,0.59927,0.59917,0.59917,69400001.0
2006-03-29 06:35:00,0.59918,0.59936,0.59917,0.59936,100800001.0
2006-03-29 06:36:00,0.59925,0.59946,0.59925,0.59946,110599998.0
2006-03-29 06:37:00,0.59945,0.5995,0.59945,0.5995,26000000.0
2006-03-29 06:38:00,0.59944,0.59948,0.59939,0.59944,67500000.0
2006-03-29 06:39:00,0.59952,0.59952,0.59938,0.59947,127299998.0
2006-03-29 06:40:00,0.59944,0.59957,0.59941,0.59957,103099999.0
2006-03-29 06:41:00,0.5996,0.59962,0.59954,0.59956,66200000.0
2006-03-29 06:42:00,0.59934,0.59937,0.59931,0.59935,40600000.0
2006-03-29 06:43:00,0.5993,0.59938,0.59929,0.59938,124100000.0
2006-03-29 06:44:00,0.59933,0.59938,0.59918,0.59925,117199999.0
2006-03-29 06:45:00,0.59919,0.59932,0.59915,0.59926,166599997.0
2006-03-29 06:46:00,0.59925,0.59928,0.59915,0.5992,108200000.0
2006-03-29 06:47:00,0.59915,0.59936,0.59915,0.59924,142999997.0
2006-03-29 06:48:00,0.59925,0.59941,0.59918,0.59941,109799999.0
2006-03-29 06:49:00,0.59942,0.59945,0.59939,0.59945,77799999.0
2006-03-29 06:50:00,0.59944,0.59944,0.59937,0.59938,47000000.0
2006-03-29 06:51:00,0.59945,0.59945,0.59935,0.59935,96200001.0
2006-03-29 06:52:00,0.59935,0.59942,0.59931,0.5994,131300002.0
2006-03-29 06:53:00,0.59935,0.59944,0.59917,0.59932,21800000.0
2006-03-29 06:54:00,0.5993,0.59937,0.5991,0.5991,92499999.0
2006-03-29 06:55:00,0.5991,0.5992,0.5991,0.5991,96000001.0
2006-03-29 06:56:00,0.59915,0.59915,0.59905,0.5991,86500000.0
2006-03-29 06:57:00,0.59915,0.59936,0.59909,0.59936,104600000.0
2006-03-29 06:58:00,0.59921,0.59929,0.59917,0.59922,97600001.0
2006-03-29 06:59:00,0.59906,0.59928,0.59906,0.59928,55899999.0
2006-03-29 07:00:00,0.59922,0.59929,0.59915,0.59929,108500001.0
2006-03-29 07:01:00,0.5993,0.5993,0.5993,0.5993,37300000.0
2006-03-29 07:02:00,0.59926,0.59926,0.59914,0.59918,175000003.0
2006-03-29 07:03:00,0.59917,0.59917,0.59908,0.59909,59800001.0
2006-03-29 07:04:00,0.59909,0.59919,0.59903,0.59916,73300001.0
2006-03-29 07:05:00,0.59909,0.59924,0.59908,0.59922,106799999.0
2006-03-29 07:06:00,0.59929,0.59933,0.59913,0.59914,60500000.0
2006-03-29 07:07:00,0.59918,0.59919,0.59911,0.59913,106699997.0
2006-03-29 07:08:00,0.59922,0.59935,0.59904,0.5993,49600000.0
2006-03-29 07:09:00,0.59927,0.59939,0.59927,0.59936,103800000.0
2006-03-29 07:10:00,0.59942,0.59942,0.59917,0.59917,81200001.0
2006-03-29 07:11:00,0.59885,0.59913,0.59885,0.59913,59000000.0
2006-03-29 07:12:00,0.59912,0.59922,0.59912,0.59916,83700001.0
2006-03-29 07:13:00,0.59917,0.59917,0.59904,0.59905,59800000.0
2006-03-29 07:14:00,0.59909,0.59923,0.59909,0.59923,104499996.0
2006-03-29 07:15:00,0.59921,0.59927,0.59915,0.59917,75800000.0
2006-03-29 07:16:00,0.59921,0.5994,0.59921,0.5994,74200001.0
2006-03-29 07:17:00,0.59942,0.59987,0.59942,0.59949,145399999.0
2006-03-29 07:18:00,0.59942,0.59967,0.59942,0.59967,153000002.0
2006-03-29 07:19:00,0.59968,0.59968,0.59957,0.59957,27000001.0
2006-03-29 07:20:00,0.59965,0.59965,0.59937,0.59937,98000001.0
2006-03-29 07:21:00,0.59935,0.59943,0.59935,0.59938,65200000.0
2006-03-29 07:22:00,0.59948,0.59979,0.59948,0.5995,102500001.0
2006-03-29 07:23:00,0.59948,0.59971,0.59948,0.59971,26500000.0
2006-03-29 07:24:00,0.59975,0.59975,0.59957,0.59957,98800000.0
2006-03-29 07:25:00,0.59979,0.60021,0.59979,0.60009,88499998.0
2006-03-29 07:26:00,0.6,0.6,0.59989,0.59997,104400003.0
2006-03-29 07:27:00,0.59987,0.59987,0.59963,0.59985,81000000.0
2006-03-29 07:28:00,0.59975,0.5998,0.59975,0.5998,17000000.0
2006-03-29 07:29:00,0.5998,0.59985,0.59967,0.59975,122599999.0
2006-03-29 07:30:00,0.59975,0.5998,0.5997,0.5998,38300000.0
2006-03-29 07:31:00,0.59978,0.59986,0.59976,0.59986,51700000.0
2006-03-29 07:32:00,0.59987,0.59992,0.59971,0.59978,84999999.0
2006-03-29 07:33:00,0.5999,0.60018,0.5999,0.60007,106000001.0
2006-03-29 07:34:00,0.59978,0.60018,0.59978,0.60006,92199998.0
2006-03-29 07:35:00,0.59993,0.60004,0.59993,0.6,73300001.0
2006-03-29 07:36:00,0.59996,0.59996,0.59982,0.59982,114900004.0
2006-03-29 07:37:00,0.5998,0.5998,0.5997,0.59975,126600000.0
2006-03-29 07:38:00,0.59975,0.59975,0.59954,0.59954,95700001.0
2006-03-29 07:39:00,0.59945,0.59956,0.59941,0.59956,53600000.0
2006-03-29 07:40:00,0.5995,0.59961,0.5995,0.5996,146500000.0
2006-03-29 07:41:00,0.59958,0.5996,0.5995,0.5996,33300000.0
2006-03-29 07:42:00,0.59951,0.59951,0.59932,0.59932,31800000.0
2006-03-29 07:43:00,0.59927,0.59927,0.59895,0.59895,150500000.0
2006-03-29 07:44:00,0.59913,0.59914,0.59911,0.59912,93200002.0
2006-03-29 07:45:00,0.5991,0.59928,0.59904,0.59915,139500000.0
2006-03-29 07:46:00,0.5992,0.59923,0.59919,0.59923,76599999.0
2006-03-29 07:47:00,0.59927,0.59927,0.59914,0.59924,96200000.0
2006-03-29 07:48:00,0.59927,0.59933,0.59911,0.59933,85200001.0
2006-03-29 07:49:00,0.59929,0.59951,0.59929,0.59947,89499999.0
2006-03-29 07:50:00,0.59944,0.59959,0.59939,0.59945,73300000.0
2006-03-29 07:51:00,0.59951,0.59967,0.59944,0.59945,156299997.0
2006-03-29 07:52:00,0.59951,0.59951,0.59947,0.59948,24600000.0
2006-03-29 07:53:00,0.59969,0.59996,0.59969,0.59996,15100000.0
2006-03-29 07:54:00,0.5999,0.60013,0.5999,0.6,96300000.0
2006-03-29 07:55:00,0.60001,0.6001,0.59999,0.6,81800000.0
2006-03-29 07:56:00,0.60006,0.60026,0.59998,0.60014,153599999.0
2006-03-29 07:57:00,0.60016,0.60032,0.60013,0.60031,64600000.0
2006-03-29 07:58:00,0.60024,0.60026,0.60004,0.60017,77899998.0
2006-03-29 07:59:00,0.60025,0.60025,0.60015,0.6002,121899999.0
2006-03-29 08:00:00,0.60003,0.60061,0.60003,0.60048,109300000.0
2006-03-29 08:01:00,0.60045,0.60045,0.60018,0.60018,130999999.0
2006-03-29 08:02:00,0.60019,0.6007,0.60016,0.6007,76200001.0
2006-03-29 08:03:00,0.60073,0.60073,0.60045,0.6006,84500001.0
2006-03-29 08:04:00,0.60069,0.6007,0.60067,0.60067,42900000.0
2006-03-29 08:05:00,0.60064,0.60067,0.60043,0.60043,70999999.0
2006-03-29 08:06:00,0.60043,0.60052,0.60027,0.60044,112300000.0
2006-03-29 08:07:00,0.60024,0.60026,0.60013,0.60022,96200000.0
2006-03-29 08:08:00,0.60018,0.6002,0.60008,0.6002,70200000.0
2006-03-29 08:09:00,0.60002,0.60002,0.59958,0.59965,79599999.0
2006-03-29 08:10:00,0.59967,0.60008,0.59967,0.59996,106100002.0
2006-03-29 08:11:00,0.59999,0.59999,0.59976,0.59999,68699999.0
2006-03-29 08:12:00,0.59995,0.60017,0.59995,0.60017,56599999.0
2006-03-29 08:13:00,0.60019,0.6006,0.60013,0.6006,104599999.0
2006-03-29 08:14:00,0.60049,0.60075,0.60048,0.60055,59600000.0
2006-03-29 08:15:00,0.6005,0.60052,0.60044,0.60044,76000000.0
2006-03-29 08:16:00,0.60027,0.60041,0.60006,0.60041,59300000.0
2006-03-29 08:17:00,0.60043,0.6006,0.60043,0.6005,119999997.0
2006-03-29 08:18:00,0.6004,0.6004,0.60028,0.60028,94099999.0
2006-03-29 08:19:00,0.60033,0.60033,0.60021,0.60025,100300000.0
2006-03-29 08:20:00,0.60026,0.6003,0.60003,0.60003,109000000.0
2006-03-29 08:21:00,0.59997,0.59998,0.59985,0.59994,93100001.0
2006-03-29 08:22:00,0.60003,0.60003,0.59989,0.59989,32400000.0
2006-03-29 08:23:00,0.59996,0.60007,0.5999,0.5999,125300002.0
2006-03-29 08:24:00,0.59995,0.59998,0.59978,0.59982,101300000.0
2006-03-29 08:25:00,0.5998,0.59994,0.59973,0.59988,91299999.0
2006-03-29 08:26:00,0.59983,0.59993,0.59982,0.59993,131400000.0
2006-03-29 08:27:00,0.59987,0.59987,0.59987,0.59987,38200000.0
2006-03-29 08:28:00,0.5999,0.5999,0.59985,0.5999,45400000.0
2006-03-29 08:29:00,0.59993,0.59993,0.59984,0.59993,46999999.0
2006-03-29 08:30:00,0.59997,0.60002,0.59987,0.59987,139499999.0
2006-03-29 08:31:00,0.5999,0.59992,0.59983,0.5999,52099999.0
2006-03-29 08:32:00,0.59999,0.60002,0.59962,0.59962,62100001.0
2006-03-29 08:33:00,0.59942,0.59945,0.59922,0.5994,58700000.0
2006-03-29 08:34:00,0.59952,0.59953,0.59948,0.59953,34200000.0
2006-03-29 08:35:00,0.59962,0.59981,0.59962,0.59979,44900000.0
2006-03-29 08:36:00,0.59969,0.59997,0.59954,0.59954,60600000.0
2006-03-29 08:37:00,0.59958,0.59964,0.59948,0.5996,87000000.0
2006-03-29 08:38:00,0.59958,0.59974,0.59953,0.59959,86600000.0
2006-03-29 08:39:00,0.59967,0.59988,0.59967,0.59988,87700000.0
2006-03-29 08:40:00,0.60001,0.60019,0.59994,0.60002,43800000.0
2006-03-29 08:41:00,0.59999,0.6001,0.59994,0.60005,209499998.0
2006-03-29 08:42:00,0.6001,0.60015,0.60002,0.60006,93600001.0
2006-03-29 08:43:00,0.59997,0.60021,0.59995,0.60021,78400000.0
2006-03-29 08:44:00,0.60011,0.60011,0.59987,0.59987,54000000.0
2006-03-29 08:45:00,0.59999,0.60005,0.59999,0.60003,27800000.0
2006-03-29 08:46:00,0.60009,0.60009,0.59982,0.59982,56200000.0
2006-03-29 08:47:00,0.59982,0.60008,0.59982,0.60008,45000000.0
2006-03-29 08:48:00,0.60008,0.60019,0.60008,0.60008,68800000.0
2006-03-29 08:49:00,0.60008,0.60034,0.60008,0.60022,71500000.0
2006-03-29 08:50:00,0.60026,0.6003,0.60016,0.6003,86000001.0
2006-03-29 08:51:00,0.60035,0.60048,0.60033,0.60039,85600001.0
2006-03-29 08:52:00,0.60062,0.60102,0.60062,0.60102,90000001.0
2006-03-29 08:53:00,0.60108,0.60108,0.60056,0.60069,167899999.0
2006-03-29 08:54:00,0.60075,0.60092,0.60075,0.6008,46200000.0
2006-03-29 08:55:00,0.60072,0.60072,0.60046,0.6007,85800000.0
2006-03-29 08:56:00,0.60079,0.60093,0.60063,0.60063,76700000.0
2006-03-29 08:57:00,0.60075,0.60083,0.60073,0.60083,82200001.0
2006-03-29 08:58:00,0.60078,0.60078,0.60029,0.6004,76000000.0
2006-03-29 08:59:00,0.60052,0.60058,0.60044,0.60058,72400000.0
2006-03-29 09:00:00,0.60057,0.60071,0.60056,0.60071,92399999.0
2006-03-29 09:01:00,0.60054,0.60075,0.60054,0.60066,139599995.0
2006-03-29 09:02:00,0.6006,0.60063,0.60044,0.60058,97800000.0
2006-03-29 09:03:00,0.6004,0.60055,0.6004,0.60055,47000001.0
2006-03-29 09:04:00,0.6006,0.6006,0.60045,0.60053,110899998.0
2006-03-29 09:05:00,0.60047,0.60049,0.60042,0.60049,90099999.0
2006-03-29 09:06:00,0.60046,0.60061,0.60046,0.60054,69300001.0
2006-03-29 09:07:00,0.6005,0.60055,0.60045,0.60045,55400000.0
2006-03-29 09:08:00,0.60047,0.60047,0.60027,0.60037,34000000.0
2006-03-29 09:09:00,0.60045,0.60056,0.60043,0.60049,121200001.0
2006-03-29 09:10:00,0.60041,0.60041,0.60011,0.60035,121699998.0
2006-03-29 09:11:00,0.60043,0.60043,0.60027,0.60032,67399999.0
2006-03-29 09:12:00,0.60025,0.60036,0.60021,0.60028,112499998.0
2006-03-29 09:13:00,0.60037,0.60043,0.60026,0.60031,115399999.0
2006-03-29 09:14:00,0.60022,0.60032,0.60022,0.60024,74400000.0
2006-03-29 09:15:00,0.60021,0.60021,0.59999,0.59999,65299999.0
2006-03-29 09:16:00,0.59993,0.59993,0.5996,0.5996,77300001.0
2006-03-29 09:17:00,0.59949,0.59952,0.59912,0.59912,201799999.0
2006-03-29 09:18:00,0.59923,0.59935,0.59923,0.59935,119500000.0
2006-03-29 09:19:00,0.5994,0.59945,0.5994,0.59945,20700000.0
2006-03-29 09:20:00,0.59942,0.59951,0.59939,0.59949,89999999.0
2006-03-29 09:21:00,0.59947,0.59949,0.59943,0.59943,42100000.0
2006-03-29 09:22:00,0.59957,0.59971,0.59947,0.59952,64300000.0
2006-03-29 09:23:00,0.59945,0.59956,0.59938,0.59947,111600001.0
2006-03-29 09:24:00,0.59944,0.59947,0.59944,0.59946,28800000.0
2006-03-29 09:25:00,0.5995,0.60023,0.5995,0.60023,105100000.0
2006-03-29 09:26:00,0.60008,0.60008,0.59995,0.60002,75500001.0
2006-03-29 09:27:00,0.60001,0.60001,0.59966,0.59966,78499998.0
2006-03-29 09:28:00,0.59967,0.59968,0.5995,0.5995,61000001.0
2006-03-29 09:29:00,0.59947,0.59958,0.59938,0.59952,70100000.0
2006-03-29 09:30:00,0.59956,0.59976,0.59947,0.59947,87400000.0
2006-03-29 09:31:00,0.59939,0.59969,0.59939,0.59969,98300001.0
2006-03-29 09:32:00,0.59974,0.59981,0.59973,0.59977,91299999.0
2006-03-29 09:33:00,0.59979,0.59979,0.5996,0.59973,132300000.0
2006-03-29 09:34:00,0.59966,0.59966,0.59952,0.59957,66800000.0
2006-03-29 09:35:00,0.59959,0.59964,0.59949,0.59959,95800001.0
2006-03-29 09:36:00,0.59946,0.59955,0.59946,0.59952,79600000.0
2006-03-29 09:37:00,0.59946,0.59952,0.59929,0.59943,87000000.0
2006-03-29 09:38:00,0.5995,0.5995,0.59935,0.5994,78300000.0
2006-03-29 09:39:00,0.59946,0.59957,0.5994,0.59946,131100002.0
2006-03-29 09:40:00,0.59945,0.59952,0.59945,0.59952,57500000.0
2006-03-29 09:41:00,0.5995,0.59965,0.59947,0.59957,112600001.0
2006-03-29 09:42:00,0.59952,0.59962,0.59944,0.59944,81300000.0
2006-03-29 09:43:00,0.59946,0.59963,0.59946,0.59959,73600000.0
2006-03-29 09:44:00,0.59958,0.59962,0.59956,0.59959,52300000.0
2006-03-29 09:45:00,0.59954,0.59969,0.59954,0.59967,57399999.0
2006-03-29 09:46:00,0.59957,0.59967,0.59957,0.59964,76000000.0
2006-03-29 09:47:00,0.59968,0.59968,0.59956,0.59968,28700000.0
2006-03-29 09:48:00,0.59958,0.59969,0.59958,0.59965,104000000.0
2006-03-29 09:49:00,0.59964,0.59971,0.59962,0.59962,57500000.0
2006-03-29 09:50:00,0.5996,0.59962,0.59955,0.5996,55000000.0
2006-03-29 09:51:00,0.5996,0.59963,0.59955,0.5996,130600004.0
2006-03-29 09:52:00,0.5996,0.59965,0.5996,0.59965,57100000.0
2006-03-29 09:53:00,0.5996,0.5996,0.5996,0.5996,25499999.0
2006-03-29 09:54:00,0.5996,0.59976,0.59955,0.59965,64300000.0
2006-03-29 09:55:00,0.59967,0.59981,0.59964,0.59964,74800002.0
2006-03-29 09:56:00,0.59966,0.59981,0.59966,0.59973,69200000.0
2006-03-29 09:57:00,0.59968,0.59983,0.59967,0.59983,71000000.0
2006-03-29 09:58:00,0.59968,0.59972,0.59948,0.59948,111300001.0
2006-03-29 09:59:00,0.59947,0.59947,0.59933,0.59935,64700000.0
2006-03-29 10:00:00,0.59929,0.59951,0.59926,0.59951,62600000.0
2006-03-29 10:01:00,0.5995,0.5995,0.59936,0.5994,119400000.0
2006-03-29 10:02:00,0.59939,0.59954,0.59939,0.5995,92699998.0
2006-03-29 10:03:00,0.5995,0.59954,0.59942,0.59944,100800000.0
2006-03-29 10:04:00,0.59946,0.5995,0.5994,0.5994,94000000.0
2006-03-29 10:05:00,0.59944,0.59959,0.59924,0.59924,46200000.0
2006-03-29 10:06:00,0.59956,0.59959,0.59943,0.59958,116800000.0
2006-03-29 10:07:00,0.59955,0.59964,0.59955,0.59961,101499998.0
2006-03-29 10:08:00,0.59957,0.59961,0.5995,0.5996,68799999.0
2006-03-29 10:09:00,0.59941,0.59964,0.59941,0.59958,116800000.0
2006-03-29 10:10:00,0.5995,0.59955,0.5995,0.59955,33200000.0
2006-03-29 10:11:00,0.59955,0.59955,0.5995,0.5995,24600000.0
2006-03-29 10:12:00,0.59945,0.59955,0.59945,0.59955,18300000.0
2006-03-29 10:13:00,0.59947,0.59951,0.59942,0.59947,67899999.0
2006-03-29 10:14:00,0.59933,0.5995,0.59933,0.59941,106800001.0
2006-03-29 10:15:00,0.5994,0.59948,0.5993,0.59939,81300000.0
2006-03-29 10:16:00,0.59954,0.59976,0.59952,0.59952,201199997.0
2006-03-29 10:17:00,0.59949,0.59955,0.59945,0.59945,88500000.0
2006-03-29 10:18:00,0.59947,0.59955,0.59944,0.5995,75800000.0
2006-03-29 10:19:00,0.59944,0.59952,0.59944,0.59949,65400001.0
2006-03-29 10:20:00,0.59952,0.59952,0.59933,0.59933,97699998.0
2006-03-29 10:21:00,0.5994,0.5994,0.59923,0.59923,108800002.0
2006-03-29 10:22:00,0.59918,0.59936,0.59918,0.59936,114600002.0
2006-03-29 10:23:00,0.59941,0.59949,0.59937,0.59938,136799999.0
2006-03-29 10:24:00,0.59938,0.59944,0.59937,0.59944,57400000.0
2006-03-29 10:25:00,0.59942,0.59951,0.59942,0.59951,30300000.0
2006-03-29 10:26:00,0.59948,0.59961,0.59948,0.5995,112000000.0
2006-03-29 10:27:00,0.59959,0.59981,0.59959,0.59981,101000000.0
2006-03-29 10:28:00,0.59975,0.60006,0.59975,0.59996,91300001.0
2006-03-29 10:29:00,0.60003,0.60018,0.59986,0.60003,103700000.0
2006-03-29 10:30:00,0.6,0.6,0.5998,0.59993,95800001.0
2006-03-29 10:31:00,0.59984,0.59984,0.59975,0.59981,83499999.0
2006-03-29 10:32:00,0.59977,0.59989,0.59976,0.59976,93200000.0
2006-03-29 10:33:00,0.59985,0.59987,0.59962,0.59962,89400000.0
2006-03-29 10:34:00,0.5996,0.59977,0.5996,0.59977,70899999.0
2006-03-29 10:35:00,0.59979,0.59979,0.59972,0.59973,54300000.0
2006-03-29 10:36:00,0.59971,0.59971,0.59965,0.59965,35900000.0
2006-03-29 10:37:00,0.59959,0.6,0.59959,0.6,147000001.0
2006-03-29 10:38:00,0.59994,0.59994,0.59983,0.59987,74599999.0
2006-03-29 10:39:00,0.59991,0.60016,0.5999,0.59995,116600000.0
2006-03-29 10:40:00,0.60006,0.60006,0.59993,0.59998,51800000.0
2006-03-29 10:41:00,0.59985,0.60002,0.59985,0.6,93500000.0
2006-03-29 10:42:00,0.60008,0.60011,0.60002,0.60011,50200000.0
2006-03-29 10:43:00,0.59999,0.60001,0.59993,0.59993,89500000.0
2006-03-29 10:44:00,0.59995,0.59995,0.59985,0.59992,111500001.0
2006-03-29 10:45:00,0.59993,0.59998,0.5998,0.59998,116600000.0
2006-03-29 10:46:00,0.59991,0.59993,0.59989,0.59991,86800000.0
2006-03-29 10:47:00,0.59973,0.59994,0.59972,0.59994,167799999.0
2006-03-29 10:48:00,0.59993,0.59993,0.59986,0.59993,58999998.0
2006-03-29 10:49:00,0.59993,0.60002,0.59988,0.59998,107900000.0
2006-03-29 10:50:00,0.60002,0.60002,0.59987,0.59997,57700000.0
2006-03-29 10:51:00,0.60003,0.60004,0.59964,0.60004,95099999.0
2006-03-29 10:52:00,0.60003,0.60006,0.59993,0.60006,110300000.0
2006-03-29 10:53:00,0.60004,0.60004,0.59995,0.60004,34800000.0
2006-03-29 10:54:00,0.59993,0.60007,0.59993,0.60001,144500001.0
2006-03-29 10:55:00,0.60004,0.60004,0.59996,0.59996,86600002.0
2006-03-29 10:56:00,0.59997,0.60004,0.59997,0.60002,42699999.0
2006-03-29 10:57:00,0.60002,0.60004,0.6,0.60003,58800000.0
2006-03-29 10:58:00,0.60016,0.60047,0.60016,0.60025,101999998.0
2006-03-29 10:59:00,0.60019,0.60025,0.60012,0.60014,64400001.0
2006-03-29 11:00:00,0.60011,0.60024,0.59992,0.60018,128900002.0
2006-03-29 11:01:00,0.60016,0.60038,0.59997,0.60038,89500001.0
2006-03-29 11:02:00,0.60043,0.60058,0.60035,0.60044,78900000.0
2006-03-29 11:03:00,0.60042,0.60058,0.60033,0.60045,99700002.0
2006-03-29 11:04:00,0.60047,0.60053,0.60034,0.60034,104099997.0
2006-03-29 11:05:00,0.60044,0.60044,0.60033,0.6004,49100000.0
2006-03-29 11:06:00,0.60035,0.60046,0.60031,0.60031,133800001.0
2006-03-29 11:07:00,0.60039,0.60054,0.60039,0.60054,86999998.0
2006-03-29 11:08:00,0.60049,0.60049,0.60039,0.60043,52500000.0
2006-03-29 11:09:00,0.60038,0.60043,0.60035,0.60035,62800000.0
2006-03-29 11:10:00,0.60047,0.6007,0.60045,0.60052,77299999.0
2006-03-29 11:11:00,0.60042,0.60042,0.60035,0.6004,96800003.0
2006-03-29 11:12:00,0.60042,0.60043,0.60031,0.60037,110599999.0
2006-03-29 11:13:00,0.60033,0.60049,0.60029,0.60035,81900001.0
2006-03-29 11:14:00,0.60035,0.60042,0.60031,0.60031,151400000.0
2006-03-29 11:15:00,0.60035,0.60035,0.6003,0.60033,46800000.0
2006-03-29 11:16:00,0.60037,0.60043,0.60022,0.60039,76400001.0
2006-03-29 11:17:00,0.6004,0.60052,0.6004,0.60052,95100000.0
2006-03-29 11:18:00,0.60051,0.60084,0.6005,0.60067,132700001.0
2006-03-29 11:19:00,0.60054,0.6007,0.60049,0.60058,188400002.0
2006-03-29 11:20:00,0.60049,0.60052,0.60044,0.60052,57299999.0
2006-03-29 11:21:00,0.60055,0.60062,0.60048,0.6005,93200001.0
2006-03-29 11:22:00,0.60051,0.60079,0.60051,0.60079,139499999.0
2006-03-29 11:23:00,0.60107,0.60145,0.60107,0.60145,102500001.0
2006-03-29 11:24:00,0.60142,0.60142,0.60123,0.60135,126299999.0
2006-03-29 11:25:00,0.60131,0.60142,0.60131,0.60131,93100002.0
2006-03-29 11:26:00,0.6013,0.60132,0.60122,0.60122,89900000.0
2006-03-29 11:27:00,0.60122,0.60135,0.60122,0.60135,70699998.0
2006-03-29 11:28:00,0.60138,0.60147,0.60131,0.60138,173799996.0
2006-03-29 11:29:00,0.60142,0.60151,0.60138,0.60138,92500002.0
2006-03-29 11:30:00,0.60143,0.60143,0.60132,0.60132,79499999.0
2006-03-29 11:31:00,0.60139,0.60151,0.60132,0.60132,108000001.0
2006-03-29 11:32:00,0.60134,0.60146,0.6013,0.60138,91299998.0
2006-03-29 11:33:00,0.60138,0.6014,0.60131,0.6014,51800000.0
2006-03-29 11:34:00,0.60145,0.60146,0.6013,0.60134,184000003.0
2006-03-29 11:35:00,0.60135,0.60135,0.6012,0.60135,81400000.0
2006-03-29 11:36:00,0.6013,0.60135,0.60123,0.60135,89500001.0
2006-03-29 11:37:00,0.60144,0.60146,0.60143,0.60143,70500000.0
2006-03-29 11:38:00,0.6015,0.60154,0.6014,0.60154,126799999.0
2006-03-29 11:39:00,0.60153,0.60154,0.60149,0.6015,94300000.0
2006-03-29 11:40:00,0.60149,0.60181,0.60149,0.6018,90300000.0
2006-03-29 11:41:00,0.60177,0.60186,0.60177,0.60177,102900000.0
2006-03-29 11:42:00,0.60174,0.60179,0.60173,0.60175,121299999.0
2006-03-29 11:43:00,0.60172,0.60192,0.60172,0.60186,103199999.0
2006-03-29 11:44:00,0.602,0.60241,0.602,0.60231,114500003.0
2006-03-29 11:45:00,0.60226,0.60235,0.60225,0.60225,97500000.0
2006-03-29 11:46:00,0.60236,0.60254,0.60233,0.60254,61999998.0
2006-03-29 11:47:00,0.60262,0.60262,0.60233,0.60235,75400000.0
2006-03-29 11:48:00,0.60225,0.60237,0.60213,0.60213,114500001.0
2006-03-29 11:49:00,0.60217,0.60227,0.60211,0.60225,110400000.0
2006-03-29 11:50:00,0.60226,0.60234,0.60217,0.60218,58000000.0
2006-03-29 11:51:00,0.60219,0.6022,0.60212,0.60212,43400000.0
2006-03-29 11:52:00,0.60219,0.60234,0.60219,0.60234,66400000.0
2006-03-29 11:53:00,0.60229,0.60229,0.60215,0.60223,83500000.0
2006-03-29 11:54:00,0.60233,0.60237,0.60232,0.60235,75400000.0
2006-03-29 11:55:00,0.60228,0.60232,0.60228,0.60229,80100002.0
2006-03-29 11:56:00,0.6023,0.60232,0.6023,0.60232,63100000.0
2006-03-29 11:57:00,0.6023,0.60237,0.60228,0.60233,92899999.0
2006-03-29 11:58:00,0.60237,0.60237,0.60229,0.60237,88100000.0
2006-03-29 11:59:00,0.60244,0.60248,0.60241,0.60248,58099999.0
2006-03-29 12:00:00,0.60248,0.60248,0.60235,0.60242,38400000.0
2006-03-29 12:01:00,0.6023,0.60241,0.60225,0.60241,200999998.0
2006-03-29 12:02:00,0.60246,0.60257,0.60239,0.60251,124800000.0
2006-03-29 12:03:00,0.60251,0.60251,0.60242,0.60245,69900000.0
2006-03-29 12:04:00,0.60248,0.6025,0.60239,0.6025,79300000.0
2006-03-29 12:05:00,0.60251,0.60281,0.60251,0.60281,88799997.0
2006-03-29 12:06:00,0.60284,0.60293,0.60276,0.60286,75200000.0
2006-03-29 12:07:00,0.60292,0.60326,0.60292,0.60324,127600001.0
2006-03-29 12:08:00,0.60318,0.60325,0.60309,0.60314,107200000.0
2006-03-29 12:09:00,0.6032,0.60329,0.6032,0.60326,75799999.0
2006-03-29 12:10:00,0.60318,0.6033,0.60308,0.6033,95399999.0
2006-03-29 12:11:00,0.60342,0.60361,0.60342,0.60347,31800000.0
2006-03-29 12:12:00,0.60337,0.60387,0.60337,0.60387,57200000.0
2006-03-29 12:13:00,0.60395,0.60395,0.60384,0.60388,51099999.0
2006-03-29 12:14:00,0.6039,0.6039,0.60381,0.60386,64500000.0
2006-03-29 12:15:00,0.60391,0.60398,0.60388,0.60398,71900000.0
2006-03-29 12:16:00,0.60389,0.60392,0.60389,0.60392,39900000.0
2006-03-29 12:17:00,0.60388,0.60394,0.60379,0.60387,106599999.0
2006-03-29 12:18:00,0.60393,0.60393,0.60387,0.60387,41300001.0
2006-03-29 12:19:00,0.6038,0.6038,0.60338,0.60338,114899997.0
2006-03-29 12:20:00,0.60345,0.60345,0.60334,0.60334,102800001.0
2006-03-29 12:21:00,0.60328,0.60345,0.60328,0.60345,92599999.0
2006-03-29 12:22:00,0.6035,0.60358,0.60343,0.60357,89899999.0
2006-03-29 12:23:00,0.60351,0.60362,0.6035,0.60357,91900000.0
2006-03-29 12:24:00,0.60356,0.60356,0.60351,0.60351,64799999.0
2006-03-29 12:25:00,0.60355,0.60355,0.60346,0.60351,73299999.0
2006-03-29 12:26:00,0.60346,0.60346,0.60331,0.60332,87700001.0
2006-03-29 12:27:00,0.60332,0.60343,0.60332,0.60337,75199999.0
2006-03-29 12:28:00,0.6033,0.60337,0.60328,0.60335,62599998.0
2006-03-29 12:29:00,0.6033,0.6033,0.6033,0.6033,52200001.0
2006-03-29 12:30:00,0.60325,0.6033,0.60325,0.60328,51600000.0
2006-03-29 12:31:00,0.60335,0.60337,0.60315,0.6033,104000001.0
2006-03-29 12:32:00,0.6034,0.6034,0.60328,0.6033,105299999.0
2006-03-29 12:33:00,0.60337,0.60337,0.60325,0.60325,46500000.0
2006-03-29 12:34:00,0.6033,0.60335,0.60325,0.6033,159799999.0
2006-03-29 12:35:00,0.6033,0.60335,0.60325,0.60335,119400002.0
2006-03-29 12:36:00,0.6033,0.60338,0.6031,0.60328,85300000.0
2006-03-29 12:37:00,0.60323,0.60337,0.60323,0.60328,122900000.0
2006-03-29 12:38:00,0.60335,0.60337,0.6031,0.60335,65200000.0
2006-03-29 12:39:00,0.60335,0.60335,0.60325,0.60335,72200000.0
2006-03-29 12:40:00,0.6033,0.6034,0.6031,0.6034,130200001.0
2006-03-29 12:41:00,0.60328,0.60328,0.60319,0.60319,16700000.0
2006-03-29 12:42:00,0.60313,0.60315,0.6031,0.6031,47300000.0
2006-03-29 12:43:00,0.60312,0.60312,0.60308,0.60308,77099999.0
2006-03-29 12:44:00,0.60298,0.60298,0.60266,0.60278,100999999.0
2006-03-29 12:45:00,0.6028,0.6028,0.6027,0.6027,58599999.0
2006-03-29 12:46:00,0.6029,0.60303,0.60288,0.60288,76499999.0
2006-03-29 12:47:00,0.60278,0.60294,0.60277,0.60293,170000003.0
2006-03-29 12:48:00,0.60287,0.60287,0.60262,0.60262,87599999.0
2006-03-29 12:49:00,0.60263,0.60278,0.60263,0.60268,115199997.0
2006-03-29 12:50:00,0.60264,0.6028,0.60263,0.60265,117700001.0
2006-03-29 12:51:00,0.60282,0.60282,0.60227,0.60233,110800000.0
2006-03-29 12:52:00,0.60224,0.60238,0.60212,0.60233,57600000.0
2006-03-29 12:53:00,0.60229,0.60238,0.60224,0.60228,70600000.0
2006-03-29 12:54:00,0.60214,0.60243,0.60207,0.6024,108000000.0
2006-03-29 12:55:00,0.60229,0.60229,0.60183,0.60198,147099999.0
2006-03-29 12:56:00,0.60197,0.60224,0.60189,0.60224,53999999.0
2006-03-29 12:57:00,0.60234,0.60234,0.60202,0.60202,91399999.0
2006-03-29 12:58:00,0.60211,0.60239,0.60211,0.60211,111800002.0
2006-03-29 12:59:00,0.60215,0.60231,0.60215,0.60229,76799999.0
2006-03-29 13:00:00,0.60228,0.60239,0.60228,0.60231,82099999.0
2006-03-29 13:01:00,0.60235,0.60246,0.60235,0.60242,96600001.0
2006-03-29 13:02:00,0.60233,0.60234,0.60221,0.60234,144300001.0
2006-03-29 13:03:00,0.6023,0.60243,0.60224,0.60233,113499999.0
2006-03-29 13:04:00,0.60222,0.60225,0.60214,0.60214,133900002.0
2006-03-29 13:05:00,0.60214,0.60234,0.60208,0.60219,109899999.0
2006-03-29 13:06:00,0.60219,0.60221,0.60208,0.60208,83200000.0
2006-03-29 13:07:00,0.60189,0.60233,0.60189,0.60233,78999999.0
2006-03-29 13:08:00,0.60221,0.60253,0.60221,0.6023,145600003.0
2006-03-29 13:09:00,0.60249,0.60249,0.60218,0.60218,110100001.0
2006-03-29 13:10:00,0.60233,0.60246,0.60233,0.60242,87600001.0
2006-03-29 13:11:00,0.60245,0.60262,0.60245,0.60249,91199999.0
2006-03-29 13:12:00,0.60258,0.60258,0.60245,0.60258,88399999.0
2006-03-29 13:13:00,0.60255,0.60262,0.60253,0.60257,86900001.0
2006-03-29 13:14:00,0.60251,0.60277,0.60251,0.60277,52000000.0
2006-03-29 13:15:00,0.60288,0.60288,0.60276,0.60281,112199999.0
2006-03-29 13:16:00,0.60277,0.60277,0.60266,0.60277,112400001.0
2006-03-29 13:17:00,0.6027,0.60285,0.60269,0.60285,55700000.0
2006-03-29 13:18:00,0.60282,0.60307,0.60282,0.60282,77500000.0
2006-03-29 13:19:00,0.60287,0.60296,0.60281,0.60296,90800001.0
2006-03-29 13:20:00,0.603,0.60306,0.6029,0.60294,63700000.0
2006-03-29 13:21:00,0.60295,0.60301,0.60287,0.60287,62200001.0
2006-03-29 13:22:00,0.60297,0.60324,0.60297,0.60323,67899999.0
2006-03-29 13:23:00,0.60324,0.60324,0.60311,0.6032,121700001.0
2006-03-29 13:24:00,0.60311,0.60319,0.60293,0.60293,96400000.0
2006-03-29 13:25:00,0.60293,0.60304,0.60293,0.60293,129500000.0
2006-03-29 13:26:00,0.60295,0.60303,0.60276,0.60298,83300000.0
2006-03-29 13:27:00,0.60299,0.60301,0.60291,0.60291,118400000.0
2006-03-29 13:28:00,0.60298,0.60299,0.60288,0.60291,107799999.0
2006-03-29 13:29:00,0.60291,0.60312,0.60291,0.60308,119700000.0
2006-03-29 13:30:00,0.60298,0.60309,0.60291,0.60299,93300000.0
2006-03-29 13:31:00,0.6029,0.60307,0.60286,0.60307,56400000.0
2006-03-29 13:32:00,0.60302,0.60302,0.60292,0.60296,81000000.0
2006-03-29 13:33:00,0.60303,0.60303,0.60294,0.60295,43000000.0
2006-03-29 13:34:00,0.60291,0.60309,0.60291,0.60304,83800002.0
2006-03-29 13:35:00,0.6031,0.60315,0.60298,0.60303,156300001.0
2006-03-29 13:36:00,0.60304,0.60307,0.60295,0.60307,106100001.0
2006-03-29 13:37:00,0.60321,0.60333,0.60301,0.60316,100499998.0
2006-03-29 13:38:00,0.60313,0.60329,0.60313,0.60329,103699999.0
2006-03-29 13:39:00,0.60327,0.60327,0.6032,0.60326,147399998.0
2006-03-29 13:40:00,0.60324,0.60329,0.60312,0.60329,72499999.0
2006-03-29 13:41:00,0.60327,0.60339,0.60299,0.60333,181400003.0
2006-03-29 13:42:00,0.60337,0.60343,0.60304,0.60304,58299999.0
2006-03-29 13:43:00,0.60302,0.60356,0.60301,0.60356,27900000.0
2006-03-29 13:44:00,0.60373,0.60393,0.60357,0.60371,103799999.0
2006-03-29 13:45:00,0.60367,0.60367,0.60348,0.60348,146200000.0
2006-03-29 13:46:00,0.6034,0.60345,0.60335,0.6034,72800000.0
2006-03-29 13:47:00,0.60337,0.60345,0.60335,0.60345,80100000.0
2006-03-29 13:48:00,0.60342,0.6036,0.60342,0.60347,43700000.0
2006-03-29 13:49:00,0.6036,0.6036,0.60353,0.60359,74100000.0
2006-03-29 13:50:00,0.60361,0.6037,0.60346,0.60352,149700000.0
2006-03-29 13:51:00,0.60344,0.60355,0.60344,0.60355,79400000.0
2006-03-29 13:52:00,0.60358,0.60362,0.60345,0.60359,66000000.0
2006-03-29 13:53:00,0.60363,0.60363,0.60346,0.6035,78400000.0
2006-03-29 13:54:00,0.60349,0.60354,0.60342,0.60354,51800000.0
2006-03-29 13:55:00,0.60353,0.60358,0.60342,0.60348,120299998.0
2006-03-29 13:56:00,0.60347,0.60353,0.6034,0.6034,107899998.0
2006-03-29 13:57:00,0.60357,0.60357,0.60352,0.60352,47199999.0
2006-03-29 13:58:00,0.60345,0.60345,0.60331,0.60331,104599999.0
2006-03-29 13:59:00,0.60327,0.6034,0.60325,0.60325,101600001.0
2006-03-29 14:00:00,0.60327,0.60335,0.60305,0.60325,52500000.0
2006-03-29 14:01:00,0.6033,0.60335,0.60325,0.6033,102399999.0
2006-03-29 14:02:00,0.60325,0.60334,0.60321,0.60325,102000000.0
2006-03-29 14:03:00,0.60331,0.60342,0.60328,0.6033,69399999.0
2006-03-29 14:04:00,0.60335,0.60337,0.6033,0.60337,75300001.0
2006-03-29 14:05:00,0.6033,0.60335,0.60323,0.6033,118999999.0
2006-03-29 14:06:00,0.6033,0.60335,0.6032,0.6033,105699999.0
2006-03-29 14:07:00,0.6033,0.60333,0.60325,0.60333,43700000.0
2006-03-29 14:08:00,0.6032,0.60333,0.6032,0.60333,56700001.0
2006-03-29 14:09:00,0.60327,0.60327,0.60313,0.60314,149499999.0
2006-03-29 14:10:00,0.6032,0.6032,0.60305,0.60305,41000000.0
2006-03-29 14:11:00,0.60314,0.60315,0.60281,0.60289,134300001.0
2006-03-29 14:12:00,0.60278,0.60289,0.60271,0.60277,116400002.0
2006-03-29 14:13:00,0.60273,0.60286,0.60265,0.60275,142999998.0
2006-03-29 14:14:00,0.60268,0.60291,0.60268,0.60281,105299999.0
2006-03-29 14:15:00,0.60282,0.60283,0.60255,0.60255,68600000.0
2006-03-29 14:16:00,0.60278,0.60291,0.60278,0.60291,71999999.0
2006-03-29 14:17:00,0.60291,0.60291,0.60289,0.60289,23199999.0
2006-03-29 14:18:00,0.6028,0.60285,0.60271,0.60278,108300000.0
2006-03-29 14:19:00,0.60267,0.60277,0.60255,0.60277,96300000.0
2006-03-29 14:20:00,0.60275,0.60283,0.60275,0.60283,64400000.0
2006-03-29 14:21:00,0.60273,0.60277,0.60273,0.60277,8800000.0
2006-03-29 14:22:00,0.60265,0.60276,0.60255,0.60255,87899999.0
2006-03-29 14:23:00,0.60254,0.60268,0.60254,0.60256,69700000.0
2006-03-29 14:24:00,0.60264,0.60264,0.60253,0.60261,94900000.0
2006-03-29 14:25:00,0.60249,0.60254,0.60243,0.60251,64500000.0
2006-03-29 14:26:00,0.60259,0.60259,0.60244,0.6025,148800001.0
2006-03-29 14:27:00,0.60244,0.60244,0.60229,0.60235,99599999.0
2006-03-29 14:28:00,0.60232,0.60242,0.60232,0.60242,56000000.0
2006-03-29 14:29:00,0.60235,0.60237,0.60227,0.60231,99500001.0
2006-03-29 14:30:00,0.60235,0.60238,0.60225,0.60235,107300001.0
2006-03-29 14:31:00,0.60232,0.60236,0.60226,0.60226,53400001.0
2006-03-29 14:32:00,0.60224,0.60232,0.60219,0.60229,83400000.0
2006-03-29 14:33:00,0.60232,0.60232,0.60223,0.60223,100500001.0
2006-03-29 14:34:00,0.60229,0.60229,0.60205,0.60229,41800000.0
2006-03-29 14:35:00,0.60233,0.60247,0.60233,0.6024,109500000.0
2006-03-29 14:36:00,0.60243,0.60248,0.60243,0.60244,68599999.0
2006-03-29 14:37:00,0.60249,0.60254,0.60232,0.60233,93900000.0
2006-03-29 14:38:00,0.60227,0.60237,0.602,0.60213,105500001.0
2006-03-29 14:39:00,0.60197,0.60203,0.60188,0.60197,109399999.0
2006-03-29 14:40:00,0.60208,0.60243,0.60208,0.60242,64400000.0
2006-03-29 14:41:00,0.60235,0.6024,0.60228,0.60228,99500000.0
2006-03-29 14:42:00,0.60225,0.60232,0.60216,0.60232,88000000.0
2006-03-29 14:43:00,0.60222,0.60222,0.60197,0.60203,32500000.0
2006-03-29 14:44:00,0.60182,0.60202,0.60182,0.60202,63100000.0
2006-03-29 14:45:00,0.6019,0.6021,0.6019,0.6021,64900000.0
2006-03-29 14:46:00,0.60214,0.60219,0.60213,0.60216,30200000.0
2006-03-29 14:47:00,0.60221,0.60232,0.60219,0.60219,102699999.0
2006-03-29 14:48:00,0.60227,0.60232,0.60227,0.60232,113099997.0
2006-03-29 14:49:00,0.60235,0.60236,0.60223,0.60223,45700000.0
2006-03-29 14:50:00,0.60212,0.60214,0.60199,0.60214,49500000.0
2006-03-29 14:51:00,0.60213,0.60222,0.60207,0.60215,105400001.0
2006-03-29 14:52:00,0.60218,0.60229,0.60216,0.60216,79400000.0
2006-03-29 14:53:00,0.6022,0.6022,0.60192,0.60214,77700000.0
2006-03-29 14:54:00,0.6021,0.6022,0.60205,0.60215,102399998.0
2006-03-29 14:55:00,0.60215,0.60226,0.60215,0.60223,103699999.0
2006-03-29 14:56:00,0.60225,0.6024,0.60224,0.6023,121900000.0
2006-03-29 14:57:00,0.60237,0.60244,0.60237,0.6024,51699999.0
2006-03-29 14:58:00,0.6023,0.6024,0.6023,0.6023,67100000.0
2006-03-29 14:59:00,0.60231,0.60231,0.60209,0.60209,63199999.0
2006-03-29 15:00:00,0.6021,0.60215,0.60205,0.6021,80000002.0
2006-03-29 15:01:00,0.60213,0.60241,0.60213,0.60238,105400002.0
2006-03-29 15:02:00,0.60236,0.60236,0.60215,0.60215,87400000.0
2006-03-29 15:03:00,0.60216,0.60221,0.60211,0.60221,69700000.0
2006-03-29 15:04:00,0.6022,0.60225,0.60213,0.60225,55899999.0
2006-03-29 15:05:00,0.60221,0.6023,0.60218,0.60225,50300000.0
2006-03-29 15:06:00,0.60235,0.6024,0.60225,0.60233,118599998.0
2006-03-29 15:07:00,0.60238,0.60243,0.60238,0.6024,60300002.0
2006-03-29 15:08:00,0.6024,0.60249,0.60224,0.60224,141600001.0
2006-03-29 15:09:00,0.60238,0.60335,0.60238,0.6031,130800002.0
2006-03-29 15:10:00,0.60284,0.60284,0.60243,0.60251,58100000.0
2006-03-29 15:11:00,0.60246,0.60246,0.6024,0.6024,60500000.0
2006-03-29 15:12:00,0.60248,0.60255,0.60246,0.60253,82099998.0
2006-03-29 15:13:00,0.60253,0.60258,0.60244,0.60258,86300000.0
2006-03-29 15:14:00,0.60264,0.60264,0.60239,0.60246,56100000.0
2006-03-29 15:15:00,0.60245,0.60255,0.60245,0.60255,95699999.0
2006-03-29 15:16:00,0.6025,0.60253,0.60241,0.60244,160300002.0
2006-03-29 15:17:00,0.60236,0.60236,0.60208,0.60234,91200000.0
2006-03-29 15:18:00,0.60229,0.60231,0.60216,0.60221,125100000.0
2006-03-29 15:19:00,0.60232,0.6024,0.60224,0.6024,118599999.0
2006-03-29 15:20:00,0.60245,0.60245,0.60237,0.60245,98199999.0
2006-03-29 15:21:00,0.60239,0.60253,0.60232,0.60237,135499997.0
2006-03-29 15:22:00,0.60231,0.60242,0.60228,0.60242,56499998.0
2006-03-29 15:23:00,0.60248,0.60252,0.60238,0.60238,135099998.0
2006-03-29 15:24:00,0.60245,0.60245,0.6023,0.60237,117199999.0
2006-03-29 15:25:00,0.60248,0.6027,0.60239,0.60239,134000001.0
2006-03-29 15:26:00,0.60228,0.60235,0.602,0.60202,105999999.0
2006-03-29 15:27:00,0.60201,0.60231,0.60201,0.60225,89800001.0
2006-03-29 15:28:00,0.60221,0.60225,0.60206,0.60207,50200000.0
2006-03-29 15:29:00,0.60204,0.60223,0.60204,0.60213,138499997.0
2006-03-29 15:30:00,0.60223,0.60233,0.60223,0.6023,63300001.0
2006-03-29 15:31:00,0.6024,0.60244,0.60232,0.60244,34400000.0
2006-03-29 15:32:00,0.60247,0.60252,0.60238,0.60242,107599999.0
2006-03-29 15:33:00,0.6024,0.6024,0.6024,0.6024,36600001.0
2006-03-29 15:34:00,0.60235,0.60254,0.60227,0.60254,107199998.0
2006-03-29 15:35:00,0.6026,0.6026,0.6026,0.6026,14700000.0
2006-03-29 15:36:00,0.60257,0.60265,0.60257,0.6026,79800001.0
2006-03-29 15:37:00,0.60257,0.60257,0.6024,0.60247,101699998.0
2006-03-29 15:38:00,0.60261,0.60261,0.60239,0.6025,74400002.0
2006-03-29 15:39:00,0.60255,0.60255,0.6024,0.60248,90900000.0
2006-03-29 15:40:00,0.60246,0.60257,0.60236,0.60236,114199998.0
2006-03-29 15:41:00,0.60247,0.60248,0.60237,0.60244,46500000.0
2006-03-29 15:42:00,0.60254,0.60277,0.60254,0.60266,57500000.0
2006-03-29 15:43:00,0.60272,0.60272,0.60245,0.60245,73300000.0
2006-03-29 15:44:00,0.60252,0.60261,0.60249,0.60249,80300001.0
2006-03-29 15:45:00,0.60231,0.60246,0.60231,0.60246,101300000.0
2006-03-29 15:46:00,0.6025,0.6026,0.60237,0.60237,90799999.0
2006-03-29 15:47:00,0.60245,0.60248,0.60244,0.60245,61699999.0
2006-03-29 15:48:00,0.60237,0.60239,0.60229,0.60235,51600000.0
2006-03-29 15:49:00,0.60233,0.60246,0.60233,0.60246,116700000.0
2006-03-29 15:50:00,0.60228,0.60228,0.60215,0.60215,33400000.0
2006-03-29 15:51:00,0.60213,0.60219,0.60206,0.60219,68500001.0
2006-03-29 15:52:00,0.60213,0.60225,0.6021,0.60223,90700002.0
2006-03-29 15:53:00,0.6022,0.6022,0.6019,0.60218,86200000.0
2006-03-29 15:54:00,0.60226,0.60226,0.60214,0.60214,36200000.0
2006-03-29 15:55:00,0.60201,0.60201,0.60194,0.60194,100900000.0
2006-03-29 15:56:00,0.60198,0.60198,0.60177,0.6019,71200000.0
2006-03-29 15:57:00,0.60201,0.60207,0.60196,0.60196,71800000.0
2006-03-29 15:58:00,0.60207,0.60208,0.60207,0.60208,11700000.0
2006-03-29 15:59:00,0.60203,0.60212,0.60198,0.60212,51499999.0
2006-03-29 16:00:00,0.60217,0.6024,0.60205,0.60205,51100000.0
2006-03-29 16:01:00,0.60219,0.60233,0.6021,0.6021,94100000.0
2006-03-29 16:02:00,0.60211,0.60226,0.60211,0.60217,38100000.0
2006-03-29 16:03:00,0.60232,0.60232,0.6023,0.6023,10400000.0
2006-03-29 16:04:00,0.60233,0.60233,0.60195,0.60195,40799999.0
2006-03-29 16:05:00,0.60182,0.60203,0.60182,0.60194,84200000.0
2006-03-29 16:06:00,0.60205,0.60205,0.60186,0.60199,88200000.0
2006-03-29 16:07:00,0.60194,0.6021,0.6019,0.6019,66100001.0
2006-03-29 16:08:00,0.60215,0.6022,0.60213,0.60215,113499998.0
2006-03-29 16:09:00,0.60229,0.60266,0.60229,0.60253,125099997.0
2006-03-29 16:10:00,0.60255,0.60265,0.60222,0.60222,91700000.0
2006-03-29 16:11:00,0.60209,0.6023,0.60209,0.6023,49800000.0
2006-03-29 16:12:00,0.60235,0.60238,0.60232,0.60237,65400000.0
2006-03-29 16:13:00,0.60226,0.60226,0.60217,0.60217,47099999.0
2006-03-29 16:14:00,0.60229,0.60234,0.60215,0.6022,112300001.0
2006-03-29 16:15:00,0.60217,0.60249,0.60217,0.60249,129200001.0
2006-03-29 16:16:00,0.60258,0.60258,0.60217,0.60217,69299999.0
2006-03-29 16:17:00,0.60216,0.60227,0.60216,0.60218,71300000.0
2006-03-29 16:18:00,0.60202,0.60202,0.60189,0.60189,87399999.0
2006-03-29 16:19:00,0.60182,0.60182,0.60162,0.60174,166600000.0
2006-03-29 16:20:00,0.60172,0.6018,0.60161,0.6018,50200000.0
2006-03-29 16:21:00,0.60179,0.60181,0.60166,0.60171,115599998.0
2006-03-29 16:22:00,0.60167,0.60167,0.6014,0.6014,148300000.0
2006-03-29 16:23:00,0.60133,0.6015,0.60133,0.6015,79699999.0
2006-03-29 16:24:00,0.6016,0.60165,0.60133,0.60133,82000000.0
2006-03-29 16:25:00,0.60137,0.6016,0.60137,0.6016,96499999.0
2006-03-29 16:26:00,0.60137,0.60149,0.60136,0.60147,97399999.0
2006-03-29 16:27:00,0.60138,0.60138,0.60131,0.60132,60599999.0
2006-03-29 16:28:00,0.60106,0.60139,0.60063,0.60063,91800000.0
2006-03-29 16:29:00,0.60051,0.60067,0.60042,0.60067,86899999.0
2006-03-29 16:30:00,0.60049,0.60049,0.60012,0.60012,86600000.0
2006-03-29 16:31:00,0.6002,0.6007,0.6002,0.6007,125700001.0
2006-03-29 16:32:00,0.60087,0.60099,0.60072,0.60099,121499998.0
2006-03-29 16:33:00,0.60098,0.60102,0.6007,0.6007,101500000.0
2006-03-29 16:34:00,0.60071,0.60087,0.6007,0.60075,74800000.0
2006-03-29 16:35:00,0.60081,0.60084,0.60055,0.60059,106000001.0
2006-03-29 16:36:00,0.60055,0.60058,0.60049,0.6005,105400000.0
2006-03-29 16:37:00,0.60031,0.60039,0.60026,0.60026,196000000.0
2006-03-29 16:38:00,0.60038,0.60047,0.60033,0.60045,115400000.0
2006-03-29 16:39:00,0.60051,0.60057,0.60044,0.6005,92699998.0
2006-03-29 16:40:00,0.60052,0.60056,0.60043,0.60047,130599999.0
2006-03-29 16:41:00,0.60035,0.60051,0.60035,0.6005,157700001.0
2006-03-29 16:42:00,0.60041,0.60053,0.60037,0.6005,89400000.0
2006-03-29 16:43:00,0.60045,0.60052,0.60045,0.60045,82200000.0
2006-03-29 16:44:00,0.60052,0.60059,0.60045,0.60045,73500002.0
2006-03-29 16:45:00,0.60052,0.60052,0.60039,0.6004,109300000.0
2006-03-29 16:46:00,0.60057,0.60064,0.60047,0.60048,123800001.0
2006-03-29 16:47:00,0.60055,0.6006,0.6005,0.60059,78500000.0
2006-03-29 16:48:00,0.60064,0.60064,0.60049,0.60059,108100000.0
2006-03-29 16:49:00,0.60061,0.60061,0.60045,0.60048,98700002.0
2006-03-29 16:50:00,0.60058,0.60066,0.60058,0.60065,63799999.0
2006-03-29 16:51:00,0.60071,0.60071,0.6005,0.6005,92299999.0
2006-03-29 16:52:00,0.60061,0.60066,0.60047,0.60066,102199999.0
2006-03-29 16:53:00,0.6007,0.60075,0.6007,0.60072,121900000.0
2006-03-29 16:54:00,0.60068,0.60088,0.60068,0.60088,150700001.0
2006-03-29 16:55:00,0.60092,0.60104,0.60089,0.60095,99900001.0
2006-03-29 16:56:00,0.60091,0.60094,0.60087,0.60093,49400000.0
2006-03-29 16:57:00,0.60098,0.60108,0.60088,0.60108,161800002.0
2006-03-29 16:58:00,0.60106,0.60117,0.60104,0.60112,110100000.0
2006-03-29 16:59:00,0.601,0.60118,0.60093,0.60099,85000000.0
2006-03-29 17:00:00,0.60105,0.60116,0.60089,0.60108,84600000.0
2006-03-29 17:01:00,0.60125,0.60168,0.60124,0.60168,92799997.0
2006-03-29 17:02:00,0.60173,0.60237,0.60167,0.60237,74799999.0
2006-03-29 17:03:00,0.60249,0.60249,0.60205,0.60225,99799998.0
2006-03-29 17:04:00,0.60239,0.60264,0.60239,0.60264,44500000.0
2006-03-29 17:05:00,0.6026,0.6026,0.60235,0.60248,81199999.0
2006-03-29 17:06:00,0.60257,0.60273,0.60247,0.60262,131799996.0
2006-03-29 17:07:00,0.60264,0.60297,0.60264,0.60297,37500000.0
2006-03-29 17:08:00,0.6031,0.60365,0.6031,0.60353,78500000.0
2006-03-29 17:09:00,0.60381,0.60418,0.60381,0.60418,59300000.0
2006-03-29 17:10:00,0.60398,0.60398,0.6035,0.6035,83300001.0
2006-03-29 17:11:00,0.60331,0.60357,0.60331,0.60342,81200000.0
2006-03-29 17:12:00,0.60335,0.6034,0.60324,0.60335,147600001.0
2006-03-29 17:13:00,0.60336,0.60336,0.60301,0.60301,95799999.0
2006-03-29 17:14:00,0.60298,0.6033,0.60298,0.60313,52600000.0
2006-03-29 17:15:00,0.60313,0.60313,0.60305,0.60305,78400000.0
2006-03-29 17:16:00,0.60307,0.60319,0.60304,0.6031,61700000.0
2006-03-29 17:17:00,0.60306,0.60327,0.60306,0.60324,73699999.0
2006-03-29 17:18:00,0.60325,0.60339,0.60325,0.60331,113100001.0
2006-03-29 17:19:00,0.6033,0.6033,0.60315,0.60315,29200000.0
2006-03-29 17:20:00,0.6033,0.60333,0.6032,0.60325,72399999.0
2006-03-29 17:21:00,0.60321,0.60329,0.60318,0.60329,107500000.0
2006-03-29 17:22:00,0.6033,0.60352,0.6033,0.60352,51999999.0
2006-03-29 17:23:00,0.60343,0.60351,0.60332,0.60351,89899999.0
2006-03-29 17:24:00,0.60355,0.60355,0.6034,0.60341,56600000.0
2006-03-29 17:25:00,0.60335,0.60343,0.60333,0.60343,87899999.0
2006-03-29 17:26:00,0.60344,0.60348,0.60335,0.60335,43000000.0
2006-03-29 17:27:00,0.60345,0.60345,0.60327,0.6034,109600000.0
2006-03-29 17:28:00,0.60335,0.60361,0.60335,0.60361,90700000.0
2006-03-29 17:29:00,0.60374,0.60382,0.6037,0.6038,67900000.0
2006-03-29 17:30:00,0.60377,0.60377,0.6036,0.60372,83799997.0
2006-03-29 17:31:00,0.6037,0.60376,0.60362,0.6037,79400000.0
2006-03-29 17:32:00,0.60377,0.60384,0.60377,0.60382,93699999.0
2006-03-29 17:33:00,0.60387,0.60392,0.60375,0.60392,47300000.0
2006-03-29 17:34:00,0.60395,0.60395,0.60379,0.60384,32300000.0
2006-03-29 17:35:00,0.60392,0.60397,0.60379,0.60387,109500000.0
2006-03-29 17:36:00,0.60382,0.60382,0.60368,0.60372,52500000.0
2006-03-29 17:37:00,0.60373,0.60377,0.60367,0.60377,150899998.0
2006-03-29 17:38:00,0.60378,0.60378,0.60375,0.60378,47000000.0
2006-03-29 17:39:00,0.60381,0.60381,0.60369,0.60378,176700001.0
2006-03-29 17:40:00,0.60371,0.60376,0.60357,0.60364,130399999.0
2006-03-29 17:41:00,0.60366,0.60367,0.60366,0.60367,8800000.0
2006-03-29 17:42:00,0.60368,0.60379,0.60363,0.60366,77200000.0
2006-03-29 17:43:00,0.60373,0.60374,0.60362,0.60366,111999999.0
2006-03-29 17:44:00,0.6037,0.6037,0.60365,0.6037,95599999.0
2006-03-29 17:45:00,0.6036,0.6036,0.6032,0.6034,77500000.0
2006-03-29 17:46:00,0.60343,0.60365,0.60336,0.60365,81300000.0
2006-03-29 17:47:00,0.60338,0.60362,0.60333,0.60333,31200001.0
2006-03-29 17:48:00,0.60324,0.60329,0.60309,0.6031,101100000.0
2006-03-29 17:49:00,0.60308,0.60321,0.60308,0.60321,39800000.0
2006-03-29 17:50:00,0.60325,0.60338,0.60321,0.60335,83900001.0
2006-03-29 17:51:00,0.60336,0.60345,0.60333,0.60333,109300000.0
2006-03-29 17:52:00,0.60326,0.60326,0.60324,0.60324,40700001.0
2006-03-29 17:53:00,0.60316,0.60327,0.6031,0.60327,75500000.0
2006-03-29 17:54:00,0.60321,0.60334,0.60321,0.60334,71099999.0
2006-03-29 17:55:00,0.60324,0.60324,0.60301,0.60301,62500000.0
2006-03-29 17:56:00,0.60283,0.60297,0.60283,0.60288,164699997.0
2006-03-29 17:57:00,0.60286,0.60291,0.60285,0.60285,50500001.0
2006-03-29 17:58:00,0.60296,0.603,0.60295,0.60297,89800001.0
2006-03-29 17:59:00,0.60297,0.60304,0.60273,0.60273,94199997.0
2006-03-29 18:00:00,0.60264,0.60285,0.60264,0.6028,62600000.0
2006-03-29 18:01:00,0.60289,0.60308,0.60278,0.60308,102499999.0
2006-03-29 18:02:00,0.60308,0.60308,0.6028,0.60289,47900000.0
2006-03-29 18:03:00,0.60293,0.60301,0.60287,0.60291,323400001.0
2006-03-29 18:04:00,0.60287,0.60298,0.60285,0.60293,206799997.0
2006-03-29 18:05:00,0.60297,0.60298,0.60277,0.60277,337499999.0
2006-03-29 18:06:00,0.60285,0.60294,0.60281,0.60294,139300000.0
2006-03-29 18:07:00,0.60292,0.60304,0.60288,0.60294,260699999.0
2006-03-29 18:08:00,0.60295,0.60308,0.60295,0.60305,91399999.0
2006-03-29 18:09:00,0.60313,0.60332,0.603,0.60332,254200001.0
2006-03-29 18:10:00,0.60332,0.60332,0.60301,0.60301,145300000.0
2006-03-29 18:11:00,0.60325,0.6033,0.60308,0.60308,49399999.0
2006-03-29 18:12:00,0.6031,0.60322,0.60304,0.60322,113400000.0
2006-03-29 18:13:00,0.60319,0.60319,0.60294,0.60294,95099998.0
2006-03-29 18:14:00,0.60299,0.60302,0.60294,0.60301,109900003.0
2006-03-29 18:15:00,0.60293,0.603,0.60282,0.6029,131500000.0
2006-03-29 18:16:00,0.60297,0.60327,0.60297,0.60316,305300001.0
2006-03-29 18:17:00,0.60301,0.60301,0.60281,0.60288,144100000.0
2006-03-29 18:18:00,0.60285,0.60305,0.60284,0.60284,324099998.0
2006-03-29 18:19:00,0.60277,0.60297,0.60268,0.60276,268300002.0
2006-03-29 18:20:00,0.60282,0.60325,0.60282,0.60325,124999998.0
2006-03-29 18:21:00,0.60326,0.60333,0.60319,0.6033,174600000.0
2006-03-29 18:22:00,0.60332,0.60363,0.60332,0.60359,58000000.0
2006-03-29 18:23:00,0.60362,0.60362,0.60341,0.60345,322299995.0
2006-03-29 18:24:00,0.60337,0.60345,0.60316,0.60327,262700000.0
2006-03-29 18:25:00,0.60323,0.60325,0.60312,0.60318,109900000.0
2006-03-29 18:26:00,0.60313,0.60323,0.60305,0.60317,128199998.0
2006-03-29 18:27:00,0.60321,0.6035,0.60321,0.6035,270700001.0
2006-03-29 18:28:00,0.6035,0.60366,0.60341,0.60358,136500001.0
2006-03-29 18:29:00,0.60362,0.60366,0.60357,0.60361,289999999.0
2006-03-29 18:30:00,0.60357,0.60357,0.60347,0.60357,97199998.0
2006-03-29 18:31:00,0.60345,0.60347,0.60331,0.60331,207299999.0
2006-03-29 18:32:00,0.60325,0.6033,0.60325,0.60325,45500000.0
2006-03-29 18:33:00,0.60338,0.60352,0.60336,0.60347,247499998.0
2006-03-29 18:34:00,0.60356,0.60359,0.60347,0.60349,149900002.0
2006-03-29 18:35:00,0.60343,0.60343,0.60328,0.6033,146900000.0
2006-03-29 18:36:00,0.60334,0.60336,0.60327,0.6033,146000000.0
2006-03-29 18:37:00,0.60329,0.6034,0.60323,0.6034,60600000.0
2006-03-29 18:38:00,0.60342,0.60349,0.60325,0.60325,189500002.0
2006-03-29 18:39:00,0.60319,0.60351,0.60319,0.60335,319500003.0
2006-03-29 18:40:00,0.60332,0.60339,0.60322,0.60339,76400000.0
2006-03-29 18:41:00,0.6033,0.60345,0.6032,0.60323,282799997.0
2006-03-29 18:42:00,0.6033,0.60335,0.60325,0.60335,104500000.0
2006-03-29 18:43:00,0.60331,0.6035,0.60317,0.60335,672999998.0
2006-03-29 18:44:00,0.60335,0.60337,0.60323,0.60333,235300001.0
2006-03-29 18:45:00,0.60331,0.60332,0.60302,0.60305,399500000.0
2006-03-29 18:46:00,0.60294,0.60298,0.6029,0.6029,165100002.0
2006-03-29 18:47:00,0.6029,0.60295,0.6029,0.60295,178099998.0
2006-03-29 18:48:00,0.60295,0.60295,0.6028,0.6028,139200002.0
2006-03-29 18:49:00,0.60283,0.60314,0.60283,0.60302,129699999.0
2006-03-29 18:50:00,0.60297,0.60312,0.60283,0.60312,98400000.0
2006-03-29 18:51:00,0.60303,0.60304,0.60288,0.60303,110300002.0
2006-03-29 18:52:00,0.60312,0.60315,0.60308,0.6031,82199998.0
2006-03-29 18:53:00,0.60308,0.60308,0.60299,0.60303,98099998.0
2006-03-29 18:54:00,0.60295,0.60295,0.60278,0.60278,61800001.0
2006-03-29 18:55:00,0.60286,0.60307,0.60286,0.60301,116899999.0
2006-03-29 18:56:00,0.60311,0.60318,0.6031,0.60317,104000000.0
2006-03-29 18:57:00,0.60323,0.60325,0.60315,0.6032,77400000.0
2006-03-29 18:58:00,0.60322,0.60334,0.60322,0.60334,100700000.0
2006-03-29 18:59:00,0.60325,0.60333,0.60312,0.60313,233800000.0
2006-03-29 19:00:00,0.60312,0.60326,0.60312,0.60326,107600000.0
2006-03-29 19:01:00,0.60325,0.60325,0.60304,0.60304,86900001.0
2006-03-29 19:02:00,0.60307,0.60307,0.60295,0.60295,68800000.0
2006-03-29 19:03:00,0.60286,0.60298,0.60285,0.60285,185999998.0
2006-03-29 19:04:00,0.60283,0.60293,0.60276,0.6029,121800000.0
2006-03-29 19:05:00,0.60294,0.60305,0.60283,0.60305,93700002.0
2006-03-29 19:06:00,0.60308,0.60308,0.60272,0.60306,194499999.0
2006-03-29 19:07:00,0.60316,0.60316,0.60292,0.60316,232599999.0
2006-03-29 19:08:00,0.60336,0.60373,0.60333,0.60373,145700001.0
2006-03-29 19:09:00,0.60383,0.60383,0.60363,0.60372,119299998.0
2006-03-29 19:10:00,0.60369,0.60389,0.60369,0.60385,126500000.0
2006-03-29 19:11:00,0.60376,0.60383,0.6037,0.60377,138000001.0
2006-03-29 19:12:00,0.60375,0.60383,0.60372,0.60377,47799999.0
2006-03-29 19:13:00,0.6037,0.60386,0.60363,0.60378,74500000.0
2006-03-29 19:14:00,0.6038,0.6038,0.60375,0.60375,91600000.0
2006-03-29 19:15:00,0.60375,0.6038,0.60375,0.60375,77400000.0
2006-03-29 19:16:00,0.60375,0.60401,0.60375,0.60401,47100000.0
2006-03-29 19:17:00,0.604,0.60405,0.60385,0.60397,147899996.0
2006-03-29 19:18:00,0.60399,0.60403,0.60396,0.60398,62099999.0
2006-03-29 19:19:00,0.60385,0.60395,0.60385,0.60395,62000000.0
2006-03-29 19:20:00,0.60389,0.60389,0.60369,0.6037,129199999.0
2006-03-29 19:21:00,0.60378,0.60392,0.60372,0.60392,138000000.0
2006-03-29 19:22:00,0.60395,0.60399,0.60394,0.60396,120000002.0
2006-03-29 19:23:00,0.6038,0.60383,0.60373,0.60383,98900001.0
2006-03-29 19:24:00,0.6039,0.60393,0.60385,0.60385,81600000.0
2006-03-29 19:25:00,0.60385,0.60388,0.60377,0.60388,47000001.0
2006-03-29 19:26:00,0.60385,0.60395,0.60385,0.60394,67600000.0
2006-03-29 19:27:00,0.60387,0.60405,0.60381,0.6039,179800001.0
2006-03-29 19:28:00,0.60408,0.60408,0.60383,0.60383,160300000.0
2006-03-29 19:29:00,0.6038,0.6039,0.60375,0.60385,71800000.0
2006-03-29 19:30:00,0.6039,0.6039,0.60385,0.6039,78100000.0
2006-03-29 19:31:00,0.6039,0.6039,0.60366,0.60383,103599999.0
2006-03-29 19:32:00,0.60383,0.60392,0.60368,0.60378,167400002.0
2006-03-29 19:33:00,0.60377,0.60387,0.60375,0.60383,68200001.0
2006-03-29 19:34:00,0.6038,0.60384,0.60369,0.60384,164100001.0
2006-03-29 19:35:00,0.60381,0.60388,0.60357,0.60388,207900002.0
2006-03-29 19:36:00,0.60384,0.60384,0.60356,0.6038,165399999.0
2006-03-29 19:37:00,0.60388,0.60396,0.60387,0.60387,62299999.0
2006-03-29 19:38:00,0.60393,0.60393,0.60384,0.6039,125600000.0
2006-03-29 19:39:00,0.60395,0.60398,0.60388,0.6039,182100000.0
2006-03-29 19:40:00,0.60398,0.60398,0.6039,0.6039,68600001.0
2006-03-29 19:41:00,0.60395,0.60405,0.60395,0.60395,64700000.0
2006-03-29 19:42:00,0.60392,0.60397,0.60387,0.60387,79900000.0
2006-03-29 19:43:00,0.60387,0.60391,0.60382,0.60382,110300000.0
2006-03-29 19:44:00,0.60394,0.60402,0.60378,0.60392,107599998.0
2006-03-29 19:45:00,0.60391,0.60397,0.60382,0.60385,28800000.0
2006-03-29 19:46:00,0.60391,0.60405,0.60384,0.60398,90400000.0
2006-03-29 19:47:00,0.60395,0.60395,0.6039,0.6039,63800000.0
2006-03-29 19:48:00,0.60389,0.6041,0.60389,0.6041,73700001.0
2006-03-29 19:49:00,0.60419,0.60447,0.60417,0.60417,104200000.0
2006-03-29 19:50:00,0.60438,0.6044,0.6041,0.60415,114399999.0
2006-03-29 19:51:00,0.60417,0.60429,0.60403,0.60405,141800000.0
2006-03-29 19:52:00,0.60415,0.60429,0.60411,0.60415,145699999.0
2006-03-29 19:53:00,0.60423,0.60428,0.6042,0.6042,99399999.0
2006-03-29 19:54:00,0.6042,0.60426,0.60413,0.60423,171000001.0
2006-03-29 19:55:00,0.60415,0.60432,0.60415,0.60432,314699996.0
2006-03-29 19:56:00,0.60432,0.60444,0.60418,0.60437,203099997.0
2006-03-29 19:57:00,0.60443,0.60443,0.60428,0.6043,153699999.0
2006-03-29 19:58:00,0.60435,0.60435,0.60425,0.6043,160599998.0
2006-03-29 19:59:00,0.6043,0.60435,0.60425,0.60425,88400000.0
2006-03-29 20:00:00,0.60427,0.60438,0.60425,0.60433,259899997.0
2006-03-29 20:01:00,0.6043,0.60435,0.60423,0.60433,135700000.0
2006-03-29 20:02:00,0.60435,0.60435,0.6043,0.6043,70399999.0
2006-03-29 20:03:00,0.6044,0.6044,0.6043,0.60437,91600002.0
2006-03-29 20:04:00,0.60435,0.6044,0.60425,0.60435,179699998.0
2006-03-29 20:05:00,0.60438,0.6044,0.60425,0.60428,184900000.0
2006-03-29 20:06:00,0.6044,0.6044,0.60425,0.60435,347400000.0
2006-03-29 20:07:00,0.60433,0.60437,0.60425,0.60425,116300002.0
2006-03-29 20:08:00,0.6043,0.60435,0.6043,0.60432,91200001.0
2006-03-29 20:09:00,0.60435,0.6044,0.6041,0.6043,122100000.0
2006-03-29 20:10:00,0.60425,0.60435,0.60425,0.60435,171600000.0
2006-03-29 20:11:00,0.6043,0.60432,0.6043,0.60432,74300000.0
2006-03-29 20:12:00,0.60435,0.60435,0.60425,0.6043,78700000.0
2006-03-29 20:13:00,0.60438,0.6044,0.60405,0.6043,49400000.0
2006-03-29 20:14:00,0.60438,0.6044,0.6043,0.6044,139600000.0
2006-03-29 20:15:00,0.6043,0.60435,0.6043,0.60435,53699999.0
2006-03-29 20:16:00,0.60435,0.60445,0.60425,0.60425,305600000.0
2006-03-29 20:17:00,0.60422,0.60438,0.60422,0.60435,277899997.0
2006-03-29 20:18:00,0.60432,0.60435,0.60427,0.60435,62000000.0
2006-03-29 20:19:00,0.60435,0.60435,0.6043,0.60435,43300000.0
2006-03-29 20:20:00,0.6044,0.6044,0.60425,0.6043,57100000.0
2006-03-29 20:21:00,0.60432,0.6044,0.6043,0.60435,76400001.0
2006-03-29 20:22:00,0.60435,0.60435,0.6043,0.60435,122700000.0
2006-03-29 20:23:00,0.60435,0.6044,0.60425,0.6044,54999999.0
2006-03-29 20:24:00,0.60435,0.60435,0.60405,0.60435,78699999.0
2006-03-29 20:25:00,0.60435,0.60438,0.60425,0.6043,144399997.0
2006-03-29 20:26:00,0.60435,0.6044,0.60425,0.6043,99999998.0
2006-03-29 20:27:00,0.6043,0.60435,0.6043,0.60435,61700000.0
2006-03-29 20:28:00,0.60435,0.60435,0.6043,0.60435,78200001.0
2006-03-29 20:29:00,0.60435,0.6044,0.6043,0.60435,223899996.0
2006-03-29 20:30:00,0.60425,0.6044,0.60425,0.60435,290699999.0
2006-03-29 20:31:00,0.60438,0.60438,0.60425,0.60435,197199998.0
2006-03-29 20:32:00,0.60425,0.60435,0.60425,0.60432,93500000.0
2006-03-29 20:33:00,0.6043,0.60438,0.60425,0.60428,185599999.0
2006-03-29 20:34:00,0.60435,0.60435,0.60428,0.60435,143899997.0
2006-03-29 20:35:00,0.60435,0.60435,0.60425,0.6043,65799999.0
2006-03-29 20:36:00,0.6043,0.60445,0.6042,0.60425,181699998.0
2006-03-29 20:37:00,0.60428,0.60445,0.60425,0.6043,176900000.0
2006-03-29 20:38:00,0.6043,0.60433,0.60425,0.6043,188999998.0
2006-03-29 20:39:00,0.6043,0.60435,0.6043,0.60435,61799999.0
2006-03-29 20:40:00,0.6043,0.6044,0.60425,0.6043,175400001.0
2006-03-29 20:41:00,0.6043,0.60435,0.60425,0.60435,204300000.0
2006-03-29 20:42:00,0.6043,0.60435,0.60423,0.6043,63500000.0
2006-03-29 20:43:00,0.6043,0.6044,0.6043,0.6043,134799998.0
2006-03-29 20:44:00,0.60425,0.60435,0.60425,0.60435,22300000.0
2006-03-29 20:45:00,0.6043,0.60435,0.60423,0.60425,49600000.0
2006-03-29 20:46:00,0.60435,0.60435,0.60423,0.60423,75000000.0
2006-03-29 20:47:00,0.6043,0.60435,0.6043,0.60432,123400000.0
2006-03-29 20:48:00,0.60425,0.60435,0.60425,0.60425,87100001.0
2006-03-29 20:49:00,0.60425,0.60435,0.6042,0.6043,134400001.0
2006-03-29 20:50:00,0.6043,0.60433,0.60423,0.60425,171300000.0
2006-03-29 20:51:00,0.60425,0.60435,0.60425,0.6043,121599998.0
2006-03-29 20:52:00,0.6043,0.6044,0.60425,0.60425,96099999.0
2006-03-29 20:53:00,0.60435,0.6044,0.60428,0.6043,271999998.0
2006-03-29 20:54:00,0.6043,0.60435,0.60425,0.60435,181499999.0
2006-03-29 20:55:00,0.60425,0.6043,0.60425,0.6043,15800000.0
2006-03-29 20:56:00,0.60428,0.6044,0.60405,0.60433,107899999.0
2006-03-29 20:57:00,0.6043,0.6044,0.60415,0.6043,66899999.0
2006-03-29 20:58:00,0.6043,0.6044,0.60425,0.60425,218600000.0
2006-03-29 20:59:00,0.6043,0.6044,0.60425,0.6043,183800000.0
2006-03-29 21:00:00,0.6043,0.60433,0.60425,0.6043,216600001.0
2006-03-29 21:01:00,0.6042,0.60432,0.6042,0.60432,82400000.0
2006-03-29 21:02:00,0.6043,0.60435,0.60428,0.6043,96700000.0
2006-03-29 21:03:00,0.60435,0.6044,0.60425,0.6044,142000000.0
2006-03-29 21:04:00,0.60435,0.60435,0.60425,0.6043,41700000.0
2006-03-29 21:05:00,0.60435,0.6044,0.60425,0.6043,82500002.0
2006-03-29 21:06:00,0.60425,0.6044,0.60425,0.6043,178800000.0
2006-03-29 21:07:00,0.60435,0.60435,0.6043,0.6043,76000000.0
2006-03-29 21:08:00,0.6043,0.60435,0.6042,0.6043,145400000.0
2006-03-29 21:09:00,0.6043,0.6044,0.60425,0.60435,134500001.0
2006-03-29 21:10:00,0.6043,0.60435,0.6043,0.60435,71700000.0
2006-03-29 21:11:00,0.6043,0.6043,0.6043,0.6043,11900000.0
2006-03-29 21:12:00,0.60425,0.60438,0.60425,0.60432,122599999.0
2006-03-29 21:13:00,0.60428,0.60433,0.60425,0.6043,108600001.0
2006-03-29 21:14:00,0.60435,0.60435,0.6043,0.6043,104599998.0
2006-03-29 21:15:00,0.6043,0.6044,0.60425,0.6043,179700000.0
2006-03-29 21:16:00,0.60435,0.60435,0.60418,0.60425,108199999.0
2006-03-29 21:17:00,0.60425,0.60435,0.60415,0.60435,154800002.0
2006-03-29 21:18:00,0.60435,0.60435,0.60425,0.60432,181899999.0
2006-03-29 21:19:00,0.60435,0.60435,0.60425,0.6043,158000001.0
2006-03-29 21:20:00,0.60435,0.6044,0.6042,0.60425,203799999.0
2006-03-29 21:21:00,0.60435,0.60435,0.60425,0.60435,104199999.0
2006-03-29 21:22:00,0.60435,0.60435,0.60425,0.6043,81300000.0
2006-03-29 21:23:00,0.60425,0.60435,0.60425,0.60435,161500001.0
2006-03-29 21:24:00,0.60435,0.60435,0.60425,0.6043,100600000.0
2006-03-29 21:25:00,0.6043,0.60435,0.6043,0.60435,133500001.0
2006-03-29 21:26:00,0.60432,0.60435,0.60425,0.60428,112499998.0
2006-03-29 21:27:00,0.6043,0.60435,0.60425,0.60435,95400001.0
2006-03-29 21:28:00,0.60435,0.60435,0.6043,0.6043,72300000.0
2006-03-29 21:29:00,0.6043,0.60435,0.60415,0.60425,167800000.0
2006-03-29 21:30:00,0.60432,0.6044,0.60425,0.60435,237600002.0
2006-03-29 21:31:00,0.60435,0.60435,0.6043,0.6043,27100000.0
2006-03-29 21:32:00,0.6043,0.60435,0.60425,0.60435,60600000.0
2006-03-29 21:33:00,0.60435,0.60435,0.6043,0.60435,68000000.0
2006-03-29 21:34:00,0.60435,0.60435,0.60422,0.6043,86099999.0
2006-03-29 21:35:00,0.6043,0.60435,0.60428,0.6043,271699999.0
2006-03-29 21:36:00,0.6043,0.6044,0.60423,0.60435,231999999.0
2006-03-29 21:37:00,0.60432,0.6044,0.6043,0.60435,130100001.0
2006-03-29 21:38:00,0.60435,0.6044,0.6043,0.60432,108399998.0
2006-03-29 21:39:00,0.6043,0.60435,0.6042,0.60432,110200000.0
2006-03-29 21:40:00,0.60435,0.6044,0.6042,0.60438,143400002.0
2006-03-29 21:41:00,0.6043,0.60435,0.60425,0.60435,171200001.0
2006-03-29 21:42:00,0.60432,0.60435,0.6043,0.60435,75000000.0
2006-03-29 21:43:00,0.6043,0.6044,0.60425,0.60425,87399999.0
2006-03-29 21:44:00,0.60435,0.60435,0.60415,0.60415,83700000.0
2006-03-29 21:45:00,0.6043,0.60435,0.60423,0.6043,114800000.0
2006-03-29 21:46:00,0.60428,0.60435,0.60427,0.60427,68400000.0
2006-03-29 21:47:00,0.6043,0.60435,0.6043,0.60435,72699999.0
2006-03-29 21:48:00,0.60435,0.60435,0.60435,0.60435,47700001.0
2006-03-29 21:49:00,0.6043,0.60435,0.6042,0.60428,70200001.0
2006-03-29 21:50:00,0.60435,0.6044,0.60425,0.60432,100600000.0
2006-03-29 21:51:00,0.6043,0.60435,0.60428,0.60435,101399999.0
2006-03-29 21:52:00,0.6043,0.60445,0.60427,0.60435,81600001.0
2006-03-29 21:53:00,0.60425,0.60435,0.60425,0.60435,54299999.0
2006-03-29 21:54:00,0.60435,0.60435,0.60425,0.6043,97199999.0
2006-03-29 21:55:00,0.6043,0.60435,0.60428,0.6043,53700000.0
2006-03-29 21:56:00,0.60435,0.60435,0.60425,0.60425,108300002.0
2006-03-29 21:57:00,0.6043,0.60435,0.6042,0.60432,186599998.0
2006-03-29 21:58:00,0.6043,0.60435,0.6043,0.60435,61999999.0
2006-03-29 21:59:00,0.6043,0.6044,0.6043,0.6043,88800001.0
2006-03-29 22:00:00,0.6043,0.60435,0.60425,0.60435,90699999.0
2006-03-29 22:01:00,0.60432,0.60435,0.60425,0.6043,43700000.0
2006-03-29 22:02:00,0.60435,0.60435,0.6043,0.6043,103300000.0
2006-03-29 22:03:00,0.60435,0.60435,0.60433,0.60433,71200000.0
2006-03-29 22:04:00,0.6043,0.60435,0.60425,0.6043,52100000.0
2006-03-29 22:05:00,0.60425,0.6044,0.60425,0.60428,113500000.0
2006-03-29 22:06:00,0.60415,0.60445,0.60415,0.6043,106800001.0
2006-03-29 22:07:00,0.6043,0.60435,0.60425,0.60425,101100001.0
2006-03-29 22:08:00,0.6043,0.60445,0.60425,0.60445,92499999.0
2006-03-29 22:09:00,0.60435,0.60435,0.60425,0.60432,56699999.0
2006-03-29 22:10:00,0.6043,0.60435,0.60425,0.6043,102400002.0
2006-03-29 22:11:00,0.60422,0.60435,0.60422,0.60435,100199999.0
2006-03-29 22:12:00,0.6043,0.60435,0.60423,0.60428,135299998.0
2006-03-29 22:13:00,0.6044,0.6044,0.60425,0.6043,136300000.0
2006-03-29 22:14:00,0.60435,0.60435,0.6042,0.60432,116800000.0
2006-03-29 22:15:00,0.60432,0.60435,0.60425,0.6043,97900000.0
2006-03-29 22:16:00,0.60428,0.60438,0.60428,0.6043,50300000.0
2006-03-29 22:17:00,0.60435,0.60435,0.60425,0.60435,108700000.0
2006-03-29 22:18:00,0.60435,0.60435,0.6042,0.6042,108000001.0
2006-03-29 22:19:00,0.6043,0.6044,0.6042,0.6043,89300001.0
2006-03-29 22:20:00,0.60435,0.60435,0.6043,0.6043,58100000.0
2006-03-29 22:21:00,0.60435,0.60435,0.60425,0.6043,86200001.0
2006-03-29 22:22:00,0.60438,0.60438,0.60425,0.60425,96900001.0
2006-03-29 22:23:00,0.60425,0.6044,0.60425,0.60435,107700000.0
2006-03-29 22:24:00,0.60425,0.60435,0.60423,0.60435,171700001.0
2006-03-29 22:25:00,0.60425,0.60435,0.60425,0.6043,106699999.0
2006-03-29 22:26:00,0.6043,0.60435,0.60428,0.60435,83200001.0
2006-03-29 22:27:00,0.60425,0.6044,0.60425,0.6044,79600001.0
2006-03-29 22:28:00,0.6042,0.60432,0.6042,0.60432,63500000.0
2006-03-29 22:29:00,0.6043,0.60435,0.6043,0.6043,59000000.0
2006-03-29 22:30:00,0.60435,0.6044,0.6043,0.60435,126899999.0
2006-03-29 22:31:00,0.60435,0.60435,0.60422,0.60422,100100002.0
2006-03-29 22:32:00,0.60435,0.60435,0.60435,0.60435,15900000.0
2006-03-29 22:33:00,0.6043,0.60435,0.6043,0.60435,126699999.0
2006-03-29 22:34:00,0.6043,0.60435,0.60405,0.60432,113899998.0
2006-03-29 22:35:00,0.60437,0.60437,0.60428,0.60428,76200000.0
2006-03-29 22:36:00,0.6043,0.60435,0.60425,0.6043,147899999.0
2006-03-29 22:37:00,0.6043,0.6043,0.60425,0.6043,76600000.0
2006-03-29 22:38:00,0.6042,0.6043,0.60405,0.6043,109799999.0
2006-03-29 22:39:00,0.6043,0.60435,0.6043,0.60435,23200000.0
2006-03-29 22:40:00,0.6043,0.60435,0.6042,0.60425,89300001.0
2006-03-29 22:41:00,0.6043,0.6043,0.60428,0.6043,44799999.0
2006-03-29 22:42:00,0.6043,0.60438,0.60425,0.60438,82200000.0
2006-03-29 22:43:00,0.6043,0.6044,0.60415,0.6043,238700002.0
2006-03-29 22:44:00,0.60435,0.60438,0.60422,0.60422,228700000.0
2006-03-29 22:45:00,0.6043,0.6044,0.60425,0.6043,166400000.0
2006-03-29 22:46:00,0.60432,0.60435,0.6041,0.60425,200600000.0
2006-03-29 22:47:00,0.60425,0.60435,0.60425,0.60433,70800000.0
2006-03-29 22:48:00,0.60428,0.6044,0.60415,0.6043,87399999.0
2006-03-29 22:49:00,0.6043,0.6043,0.6043,0.6043,42300000.0
2006-03-29 22:50:00,0.60435,0.60435,0.60405,0.6043,231999996.0
2006-03-29 22:51:00,0.6043,0.60435,0.60422,0.60425,219199998.0
2006-03-29 22:52:00,0.60432,0.60432,0.60425,0.6043,85600000.0
2006-03-29 22:53:00,0.60435,0.60435,0.60425,0.60435,71999999.0
2006-03-29 22:54:00,0.60433,0.60435,0.60425,0.60425,90599999.0
2006-03-29 22:55:00,0.60425,0.6044,0.60425,0.60425,99900000.0
2006-03-29 22:56:00,0.60435,0.60437,0.60425,0.6043,94000000.0
2006-03-29 22:57:00,0.6043,0.60445,0.60428,0.60433,126500002.0
2006-03-29 22:58:00,0.6043,0.6044,0.60425,0.6043,114999998.0
2006-03-29 22:59:00,0.60415,0.60435,0.6041,0.6041,199400000.0
2006-03-29 23:00:00,0.60415,0.60435,0.60415,0.6043,102700000.0
2006-03-29 23:01:00,0.6043,0.60438,0.6042,0.60435,92199999.0
2006-03-29 23:02:00,0.60433,0.60433,0.60433,0.60433,24700001.0
2006-03-29 23:03:00,0.60435,0.60435,0.60415,0.6043,59000000.0
2006-03-29 23:04:00,0.60433,0.60435,0.60425,0.60425,64600001.0
2006-03-29 23:05:00,0.6043,0.60448,0.60425,0.60435,106700002.0
2006-03-29 23:06:00,0.60435,0.60435,0.60425,0.60425,69700000.0
2006-03-29 23:07:00,0.60425,0.60435,0.6042,0.60428,99699999.0
2006-03-29 23:08:00,0.60437,0.60437,0.60425,0.6043,146700004.0
2006-03-29 23:09:00,0.60435,0.60442,0.60433,0.60435,97700000.0
2006-03-29 23:10:00,0.6043,0.60435,0.6043,0.6043,73600000.0
2006-03-29 23:11:00,0.60435,0.6044,0.6043,0.6043,48200000.0
2006-03-29 23:12:00,0.60425,0.60437,0.60425,0.60437,70200000.0
2006-03-29 23:13:00,0.60435,0.60435,0.60425,0.60433,148799999.0
2006-03-29 23:14:00,0.60433,0.6044,0.6043,0.6043,74199998.0
2006-03-29 23:15:00,0.6043,0.6043,0.60425,0.60425,70899999.0
2006-03-29 23:16:00,0.6043,0.60435,0.60425,0.60435,55800000.0
2006-03-29 23:17:00,0.60433,0.60435,0.60415,0.60423,80500000.0
2006-03-29 23:18:00,0.6043,0.60435,0.60415,0.60435,46899999.0
2006-03-29 23:19:00,0.60425,0.6043,0.60423,0.6043,83499997.0
2006-03-29 23:20:00,0.60435,0.6044,0.60425,0.60435,110400000.0
2006-03-29 23:21:00,0.60425,0.6043,0.60425,0.6043,28600000.0
2006-03-29 23:22:00,0.60425,0.60435,0.60425,0.60435,95400000.0
2006-03-29 23:23:00,0.6043,0.60435,0.60425,0.60425,58199999.0
2006-03-29 23:24:00,0.60425,0.60435,0.6042,0.60435,61700001.0
2006-03-29 23:25:00,0.60433,0.60435,0.6042,0.60435,111600001.0
2006-03-29 23:26:00,0.6043,0.60435,0.60428,0.60435,73600000.0
2006-03-29 23:27:00,0.60435,0.60435,0.6043,0.6043,61000001.0
2006-03-29 23:28:00,0.6043,0.60435,0.60425,0.60435,62600000.0
2006-03-29 23:29:00,0.60435,0.60435,0.60425,0.6043,59000000.0
2006-03-29 23:30:00,0.60425,0.60435,0.60425,0.60435,87600001.0
2006-03-29 23:31:00,0.6043,0.60435,0.6043,0.6043,80300000.0
2006-03-29 23:32:00,0.60435,0.60435,0.60425,0.60433,54200001.0
2006-03-29 23:33:00,0.60425,0.60438,0.60425,0.60428,73900000.0
2006-03-29 23:34:00,0.6043,0.60435,0.60425,0.6043,108100000.0
2006-03-29 23:35:00,0.60435,0.6044,0.60425,0.6044,82599998.0
2006-03-29 23:36:00,0.60435,0.6044,0.60425,0.60435,124400000.0
2006-03-29 23:37:00,0.60435,0.60435,0.60433,0.60435,72000000.0
2006-03-29 23:38:00,0.60435,0.6044,0.60425,0.60435,120800000.0
2006-03-29 23:39:00,0.60425,0.60435,0.60425,0.60428,100700000.0
2006-03-29 23:40:00,0.60435,0.60435,0.6043,0.6043,42300000.0
2006-03-29 23:41:00,0.60435,0.60435,0.60425,0.60435,39500000.0
2006-03-29 23:42:00,0.60425,0.6043,0.60425,0.6043,24600000.0
2006-03-29 23:43:00,0.60435,0.60435,0.60425,0.60435,60500000.0
2006-03-29 23:44:00,0.60435,0.60435,0.6043,0.6043,47900000.0
2006-03-29 23:45:00,0.6044,0.6044,0.60425,0.6043,89500000.0
2006-03-29 23:46:00,0.6043,0.6044,0.6043,0.60435,127199999.0
2006-03-29 23:47:00,0.60435,0.60435,0.60428,0.60428,37900000.0
2006-03-29 23:48:00,0.60425,0.6043,0.60425,0.60425,50699999.0
2006-03-29 23:49:00,0.60435,0.60435,0.60425,0.6043,74899998.0
2006-03-29 23:50:00,0.60425,0.60435,0.60425,0.60435,49500001.0
2006-03-29 23:51:00,0.6043,0.60435,0.60422,0.60435,76000001.0
2006-03-29 23:52:00,0.60425,0.6044,0.60425,0.60432,98799999.0
2006-03-29 23:53:00,0.60428,0.60435,0.60425,0.6043,51900000.0
2006-03-29 23:54:00,0.6043,0.6044,0.6042,0.60435,137000001.0
2006-03-29 23:55:00,0.60435,0.60435,0.60428,0.60428,100600001.0
2006-03-29 23:56:00,0.60435,0.60435,0.60425,0.6043,131600000.0
2006-03-29 23:57:00,0.6043,0.60435,0.6043,0.6043,94500002.0
2006-03-29 23:58:00,0.6043,0.60435,0.60425,0.60435,32700001.0
2006-03-29 23:59:00,0.60425,0.60435,0.60425,0.60425,126999997.0
2006-03-30 00:00:00,0.60435,0.60435,0.6043,0.6043,76100000.0
2006-03-30 00:01:00,0.60476,0.60476,0.60453,0.60454,55700000.0
2006-03-30 00:02:00,0.60463,0.60466,0.60443,0.60443,81300000.0
2006-03-30 00:03:00,0.60459,0.60477,0.60431,0.60449,73999999.0
2006-03-30 00:04:00,0.60453,0.60493,0.60443,0.60493,48900000.0
2006-03-30 00:05:00,0.60499,0.60508,0.60477,0.60477,108299999.0
2006-03-30 00:06:00,0.60494,0.60513,0.6049,0.60494,77299998.0
2006-03-30 00:07:00,0.60503,0.60513,0.60489,0.60498,119900000.0
2006-03-30 00:08:00,0.60514,0.60518,0.60474,0.60482,127800000.0
2006-03-30 00:09:00,0.60462,0.60503,0.6045,0.60502,142699999.0
2006-03-30 00:10:00,0.60481,0.60508,0.60481,0.60508,89900000.0
2006-03-30 00:11:00,0.60502,0.60502,0.60453,0.60497,66200000.0
2006-03-30 00:12:00,0.6046,0.60497,0.60439,0.60439,92699999.0
2006-03-30 00:13:00,0.6042,0.60463,0.60416,0.60463,80000000.0
2006-03-30 00:14:00,0.60443,0.60468,0.60433,0.60466,143899999.0
2006-03-30 00:15:00,0.60456,0.60468,0.60437,0.60468,107200000.0
2006-03-30 00:16:00,0.60476,0.60476,0.60417,0.60421,101600000.0
2006-03-30 00:17:00,0.60439,0.60456,0.60413,0.60417,73400000.0
2006-03-30 00:18:00,0.60395,0.60399,0.60379,0.60395,106200000.0
2006-03-30 00:19:00,0.60397,0.60421,0.60384,0.60401,149000002.0
2006-03-30 00:20:00,0.60402,0.60421,0.60399,0.60421,85300000.0
2006-03-30 00:21:00,0.60427,0.60439,0.60404,0.60412,92599998.0
2006-03-30 00:22:00,0.60405,0.60424,0.60397,0.60424,100800000.0
2006-03-30 00:23:00,0.60426,0.60435,0.60398,0.60398,70200000.0
2006-03-30 00:24:00,0.60427,0.60431,0.60409,0.60413,114900000.0
2006-03-30 00:25:00,0.60412,0.60412,0.60383,0.604,109900000.0
2006-03-30 00:26:00,0.60403,0.60454,0.60403,0.60447,192699998.0
2006-03-30 00:27:00,0.60435,0.60446,0.60418,0.60418,62200000.0
2006-03-30 00:28:00,0.60389,0.60436,0.60382,0.60382,130599999.0
2006-03-30 00:29:00,0.60394,0.60409,0.6039,0.60409,81200000.0
2006-03-30 00:30:00,0.60418,0.6045,0.6039,0.60442,101200000.0
2006-03-30 00:31:00,0.60442,0.60442,0.6041,0.60418,81099999.0
2006-03-30 00:32:00,0.6043,0.6043,0.60413,0.60413,132400000.0
2006-03-30 00:33:00,0.6041,0.6041,0.6039,0.60391,74900001.0
2006-03-30 00:34:00,0.6041,0.6042,0.60409,0.60409,165000000.0
2006-03-30 00:35:00,0.60405,0.60418,0.60397,0.60408,116700001.0
2006-03-30 00:36:00,0.6041,0.6041,0.60399,0.60399,133500003.0
2006-03-30 00:37:00,0.6042,0.6042,0.60407,0.60408,103599999.0
2006-03-30 00:38:00,0.60407,0.60413,0.60401,0.60413,62100000.0
2006-03-30 00:39:00,0.60415,0.60415,0.60405,0.60415,128600001.0
2006-03-30 00:40:00,0.60401,0.60405,0.60386,0.60405,55000000.0
2006-03-30 00:41:00,0.60415,0.60415,0.60395,0.6041,63100000.0
2006-03-30 00:42:00,0.60406,0.60412,0.60406,0.60408,79200002.0
2006-03-30 00:43:00,0.60413,0.60413,0.604,0.604,91800000.0
2006-03-30 00:44:00,0.60408,0.60411,0.60399,0.60399,49500000.0
2006-03-30 00:45:00,0.60388,0.60388,0.60374,0.60374,83700000.0
2006-03-30 00:46:00,0.6039,0.60409,0.6039,0.60404,52500000.0
2006-03-30 00:47:00,0.60414,0.60432,0.60414,0.60431,63800000.0
2006-03-30 00:48:00,0.60432,0.60437,0.60422,0.60427,111500000.0
2006-03-30 00:49:00,0.6042,0.60425,0.60415,0.60425,73800000.0
2006-03-30 00:50:00,0.60417,0.60423,0.60405,0.60423,34200000.0
2006-03-30 00:51:00,0.6043,0.60437,0.6043,0.60433,35700000.0
2006-03-30 00:52:00,0.6044,0.60448,0.60433,0.60436,65400000.0
2006-03-30 00:53:00,0.6043,0.60435,0.60425,0.60435,86099999.0
2006-03-30 00:54:00,0.6043,0.60435,0.60423,0.60435,200299999.0
2006-03-30 00:55:00,0.60433,0.6044,0.60428,0.6044,82200000.0
2006-03-30 00:56:00,0.60449,0.6046,0.60448,0.6046,61300000.0
2006-03-30 00:57:00,0.60455,0.60462,0.60455,0.6046,82000001.0
2006-03-30 00:58:00,0.6046,0.60465,0.60455,0.60465,99400000.0
2006-03-30 00:59:00,0.60455,0.60462,0.6045,0.60459,70000000.0
2006-03-30 01:00:00,0.60455,0.60465,0.60455,0.6046,15100000.0
2006-03-30 01:01:00,0.6046,0.6047,0.6046,0.6047,15800000.0
2006-03-30 01:02:00,0.60465,0.60465,0.6046,0.6046,24700000.0
2006-03-30 01:03:00,0.60462,0.60465,0.60455,0.6046,52600001.0
2006-03-30 01:04:00,0.6046,0.60468,0.60455,0.60468,64600000.0
2006-03-30 01:05:00,0.60457,0.60457,0.6045,0.6045,34999999.0
2006-03-30 01:06:00,0.6046,0.60472,0.60455,0.60465,84500001.0
2006-03-30 01:07:00,0.60465,0.60465,0.6046,0.60465,72599999.0
2006-03-30 01:08:00,0.60457,0.6046,0.60457,0.6046,43099999.0
2006-03-30 01:09:00,0.60462,0.60462,0.60451,0.60459,93699999.0
2006-03-30 01:10:00,0.60457,0.6046,0.60457,0.6046,38400000.0
2006-03-30 01:11:00,0.6046,0.60478,0.60455,0.60455,92399998.0
2006-03-30 01:12:00,0.60455,0.6046,0.60445,0.60445,130699999.0
2006-03-30 01:13:00,0.6046,0.60474,0.60458,0.60474,68600000.0
2006-03-30 01:14:00,0.60466,0.60479,0.60466,0.60469,102900000.0
2006-03-30 01:15:00,0.60475,0.60475,0.60475,0.60475,65400002.0
2006-03-30 01:16:00,0.6047,0.60475,0.6047,0.60473,51300000.0
2006-03-30 01:17:00,0.60478,0.60482,0.60478,0.60482,27400000.0
2006-03-30 01:18:00,0.60481,0.60481,0.60466,0.60474,114200000.0
2006-03-30 01:19:00,0.60465,0.6048,0.60465,0.60475,55700000.0
2006-03-30 01:20:00,0.6047,0.6047,0.60465,0.6047,22300000.0
2006-03-30 01:21:00,0.60465,0.60475,0.60465,0.60475,66200000.0
2006-03-30 01:22:00,0.60463,0.6047,0.60463,0.6047,60099999.0
2006-03-30 01:23:00,0.60468,0.60477,0.60465,0.6047,75499999.0
2006-03-30 01:24:00,0.6047,0.60479,0.60466,0.60479,81999999.0
2006-03-30 01:25:00,0.60475,0.60475,0.6047,0.60475,61999998.0
2006-03-30 01:26:00,0.60475,0.60476,0.60467,0.60472,100099998.0
2006-03-30 01:27:00,0.60467,0.6048,0.6046,0.6048,105199998.0
2006-03-30 01:28:00,0.6048,0.60485,0.6047,0.60475,93899999.0
2006-03-30 01:29:00,0.60475,0.60475,0.60472,0.60472,31099999.0
2006-03-30 01:30:00,0.6048,0.6048,0.6047,0.6047,83200001.0
2006-03-30 01:31:00,0.60476,0.60492,0.60476,0.60492,89999999.0
2006-03-30 01:32:00,0.6049,0.60495,0.6049,0.60492,138600002.0
2006-03-30 01:33:00,0.60486,0.60496,0.6048,0.60485,50000000.0
2006-03-30 01:34:00,0.60493,0.60493,0.60476,0.60485,69000001.0
2006-03-30 01:35:00,0.60485,0.6049,0.60482,0.60485,106900002.0
2006-03-30 01:36:00,0.6049,0.6049,0.6048,0.6048,96500000.0
2006-03-30 01:37:00,0.60485,0.6049,0.60482,0.60485,73400000.0
2006-03-30 01:38:00,0.6049,0.6049,0.60482,0.60482,29500000.0
2006-03-30 01:39:00,0.60481,0.60491,0.6048,0.6048,78600000.0
2006-03-30 01:40:00,0.60502,0.60518,0.60502,0.60504,124800001.0
2006-03-30 01:41:00,0.60513,0.60513,0.60495,0.60495,80500000.0
2006-03-30 01:42:00,0.6049,0.605,0.6049,0.60495,33799999.0
2006-03-30 01:43:00,0.605,0.605,0.60495,0.60495,32800000.0
2006-03-30 01:44:00,0.605,0.605,0.6049,0.60495,61299999.0
2006-03-30 01:45:00,0.60493,0.60495,0.60485,0.60495,94699998.0
2006-03-30 01:46:00,0.60492,0.60512,0.60489,0.60493,70100000.0
2006-03-30 01:47:00,0.60508,0.60535,0.60508,0.60532,83400000.0
2006-03-30 01:48:00,0.60541,0.60546,0.60531,0.60542,82900000.0
2006-03-30 01:49:00,0.60544,0.60555,0.60544,0.60553,111499999.0
2006-03-30 01:50:00,0.6054,0.60547,0.60515,0.60544,107200003.0
2006-03-30 01:51:00,0.60573,0.60621,0.60573,0.60621,36700000.0
2006-03-30 01:52:00,0.60622,0.60625,0.60608,0.60625,99299999.0
2006-03-30 01:53:00,0.60626,0.60626,0.60613,0.6062,96099999.0
2006-03-30 01:54:00,0.60622,0.6064,0.60622,0.6064,56900000.0
2006-03-30 01:55:00,0.60637,0.60643,0.60624,0.60635,154599998.0
2006-03-30 01:56:00,0.60639,0.60649,0.60631,0.60649,47900001.0
2006-03-30 01:57:00,0.60648,0.60653,0.60633,0.60633,84700001.0
2006-03-30 01:58:00,0.60621,0.60636,0.6062,0.60636,67500001.0
2006-03-30 01:59:00,0.60635,0.60637,0.60628,0.60632,62100000.0
2006-03-30 02:00:00,0.6064,0.60647,0.6064,0.60647,97500003.0
2006-03-30 02:01:00,0.60651,0.60695,0.6065,0.60695,116400000.0
2006-03-30 02:02:00,0.60693,0.60694,0.60683,0.60688,191299998.0
2006-03-30 02:03:00,0.60679,0.60695,0.60671,0.60671,112700000.0
2006-03-30 02:04:00,0.60677,0.60684,0.60677,0.60679,46100000.0
2006-03-30 02:05:00,0.60679,0.60679,0.60666,0.60666,61899999.0
2006-03-30 02:06:00,0.60659,0.60675,0.60659,0.60675,48400001.0
2006-03-30 02:07:00,0.60671,0.6068,0.60666,0.60674,94700002.0
2006-03-30 02:08:00,0.60665,0.60705,0.60665,0.60705,63800000.0
2006-03-30 02:09:00,0.60707,0.60711,0.60703,0.60703,51800000.0
2006-03-30 02:10:00,0.60705,0.60712,0.60696,0.60712,72200000.0
2006-03-30 02:11:00,0.60709,0.60709,0.60696,0.60703,27200000.0
2006-03-30 02:12:00,0.60704,0.60723,0.60704,0.60714,64499999.0
2006-03-30 02:13:00,0.60721,0.60721,0.60679,0.6072,97300000.0
2006-03-30 02:14:00,0.60739,0.60789,0.60739,0.60746,85899998.0
2006-03-30 02:15:00,0.60752,0.60804,0.60752,0.60791,64800001.0
2006-03-30 02:16:00,0.60778,0.60789,0.60778,0.60783,137500001.0
2006-03-30 02:17:00,0.60767,0.60782,0.60753,0.60758,65799999.0
2006-03-30 02:18:00,0.60734,0.60765,0.60734,0.60765,66100000.0
2006-03-30 02:19:00,0.60767,0.60767,0.60746,0.60748,100499999.0
2006-03-30 02:20:00,0.60753,0.60753,0.60732,0.60738,107300001.0
2006-03-30 02:21:00,0.60737,0.60743,0.60732,0.60743,84100001.0
2006-03-30 02:22:00,0.60747,0.60753,0.60743,0.60743,88299999.0
2006-03-30 02:23:00,0.60729,0.60753,0.60729,0.60743,91400000.0
2006-03-30 02:24:00,0.60748,0.60751,0.60736,0.60737,123200001.0
2006-03-30 02:25:00,0.60739,0.60746,0.60722,0.60735,111600000.0
2006-03-30 02:26:00,0.60744,0.60752,0.60737,0.60737,39000001.0
2006-03-30 02:27:00,0.60731,0.60741,0.60722,0.60722,88899997.0
2006-03-30 02:28:00,0.60727,0.60737,0.60722,0.60737,59500000.0
2006-03-30 02:29:00,0.60738,0.60738,0.60717,0.60724,103600001.0
2006-03-30 02:30:00,0.60735,0.60739,0.6073,0.60739,26800000.0
2006-03-30 02:31:00,0.6074,0.60748,0.60731,0.60748,124599997.0
2006-03-30 02:32:00,0.60741,0.60756,0.60741,0.60754,65800001.0
2006-03-30 02:33:00,0.60751,0.60752,0.6074,0.60752,79500000.0
2006-03-30 02:34:00,0.60745,0.60757,0.60737,0.6075,108200001.0
2006-03-30 02:35:00,0.60745,0.60759,0.60745,0.60753,83700000.0
2006-03-30 02:36:00,0.60757,0.60769,0.60755,0.60755,70000002.0
2006-03-30 02:37:00,0.6076,0.60778,0.60751,0.60778,89700001.0
2006-03-30 02:38:00,0.60793,0.60793,0.60783,0.60785,92199999.0
2006-03-30 02:39:00,0.60786,0.60795,0.60783,0.60793,112700000.0
2006-03-30 02:40:00,0.60794,0.60813,0.60793,0.60807,116399998.0
2006-03-30 02:41:00,0.60802,0.60802,0.60787,0.60787,51800000.0
2006-03-30 02:42:00,0.60798,0.60798,0.60791,0.60793,58900001.0
2006-03-30 02:43:00,0.60791,0.60791,0.60779,0.60785,92100000.0
2006-03-30 02:44:00,0.60778,0.608,0.60775,0.60795,98700000.0
2006-03-30 02:45:00,0.60802,0.60813,0.60798,0.60802,93200000.0
2006-03-30 02:46:00,0.60793,0.60813,0.60793,0.60803,51700000.0
2006-03-30 02:47:00,0.60806,0.60811,0.60806,0.60809,47800000.0
2006-03-30 02:48:00,0.60803,0.60803,0.60796,0.60796,23800000.0
2006-03-30 02:49:00,0.6079,0.60791,0.60775,0.60778,32500000.0
2006-03-30 02:50:00,0.60784,0.60785,0.6078,0.60782,94299999.0
2006-03-30 02:51:00,0.60782,0.60784,0.6077,0.60772,139099999.0
2006-03-30 02:52:00,0.60775,0.6079,0.60775,0.60786,145000001.0
2006-03-30 02:53:00,0.60792,0.60803,0.60792,0.60803,20800000.0
2006-03-30 02:54:00,0.60794,0.60801,0.60789,0.60798,65499998.0
2006-03-30 02:55:00,0.60801,0.60803,0.60796,0.60796,56699999.0
2006-03-30 02:56:00,0.608,0.60805,0.60792,0.60795,69900000.0
2006-03-30 02:57:00,0.6079,0.60797,0.6079,0.60796,45000000.0
2006-03-30 02:58:00,0.60792,0.60793,0.60775,0.60782,86600000.0
2006-03-30 02:59:00,0.6078,0.60782,0.6077,0.6077,86899999.0
2006-03-30 03:00:00,0.6077,0.60776,0.60766,0.60766,53300000.0
2006-03-30 03:01:00,0.6076,0.60765,0.6075,0.60765,86199999.0
2006-03-30 03:02:00,0.60753,0.60774,0.60753,0.60768,124400000.0
2006-03-30 03:03:00,0.60768,0.60772,0.60756,0.60756,91700001.0
2006-03-30 03:04:00,0.60762,0.60762,0.6075,0.6075,143999999.0
2006-03-30 03:05:00,0.60742,0.60762,0.60742,0.60762,105600000.0
2006-03-30 03:06:00,0.60754,0.60759,0.60754,0.60757,47700000.0
2006-03-30 03:07:00,0.60757,0.60757,0.60748,0.60755,51100000.0
2006-03-30 03:08:00,0.60748,0.6076,0.6074,0.6074,174000001.0
2006-03-30 03:09:00,0.6074,0.6074,0.6074,0.6074,18300000.0
2006-03-30 03:10:00,0.6074,0.60747,0.6074,0.6074,125600001.0
2006-03-30 03:11:00,0.60737,0.6074,0.60732,0.60732,73299999.0
2006-03-30 03:12:00,0.60733,0.60734,0.60715,0.60733,81400000.0
2006-03-30 03:13:00,0.60728,0.6074,0.60728,0.60737,56100000.0
2006-03-30 03:14:00,0.60734,0.6074,0.60725,0.6074,79800000.0
2006-03-30 03:15:00,0.60738,0.60738,0.60729,0.6073,92399999.0
2006-03-30 03:16:00,0.60735,0.60737,0.60727,0.60731,92000002.0
2006-03-30 03:17:00,0.60725,0.6073,0.60718,0.60718,55299999.0
2006-03-30 03:18:00,0.60723,0.60737,0.60723,0.60733,69700001.0
2006-03-30 03:19:00,0.60715,0.60731,0.60715,0.60722,88900000.0
2006-03-30 03:20:00,0.6073,0.60741,0.6073,0.60739,159100001.0
2006-03-30 03:21:00,0.60744,0.60748,0.60735,0.60738,31200000.0
2006-03-30 03:22:00,0.6074,0.6075,0.6074,0.60745,35700000.0
2006-03-30 03:23:00,0.60745,0.60753,0.60745,0.60745,87600000.0
2006-03-30 03:24:00,0.60752,0.60753,0.60748,0.60753,41100000.0
2006-03-30 03:25:00,0.60756,0.60759,0.60748,0.60759,73399999.0
2006-03-30 03:26:00,0.6076,0.60765,0.6075,0.6075,102700001.0
2006-03-30 03:27:00,0.60762,0.60762,0.6075,0.6076,44600000.0
2006-03-30 03:28:00,0.60751,0.60751,0.60738,0.60738,76599999.0
2006-03-30 03:29:00,0.60737,0.60738,0.60725,0.60725,112200000.0
2006-03-30 03:30:00,0.60737,0.60746,0.60736,0.60736,85600001.0
2006-03-30 03:31:00,0.6074,0.60748,0.60734,0.60743,105800002.0
2006-03-30 03:32:00,0.60737,0.60739,0.6072,0.6072,113900001.0
2006-03-30 03:33:00,0.60735,0.60735,0.60725,0.60725,48600000.0
2006-03-30 03:34:00,0.60724,0.60736,0.60724,0.60735,51899999.0
2006-03-30 03:35:00,0.6075,0.6075,0.60738,0.60744,125600000.0
2006-03-30 03:36:00,0.60733,0.60743,0.60733,0.6074,74499998.0
2006-03-30 03:37:00,0.60745,0.60745,0.60735,0.60737,111599999.0
2006-03-30 03:38:00,0.6074,0.60745,0.6074,0.60745,42000000.0
2006-03-30 03:39:00,0.60745,0.60745,0.60735,0.6074,57500000.0
2006-03-30 03:40:00,0.60737,0.60753,0.60737,0.60753,60499999.0
2006-03-30 03:41:00,0.60745,0.60757,0.60745,0.60755,96300001.0
2006-03-30 03:42:00,0.60747,0.60758,0.60747,0.60757,98900000.0
2006-03-30 03:43:00,0.60736,0.60742,0.60736,0.6074,59000001.0
2006-03-30 03:44:00,0.60745,0.60745,0.6074,0.6074,146099999.0
2006-03-30 03:45:00,0.60745,0.6075,0.60733,0.60738,90099998.0
2006-03-30 03:46:00,0.60745,0.6075,0.60725,0.60743,95400000.0
2006-03-30 03:47:00,0.60735,0.6074,0.60735,0.6074,14600000.0
2006-03-30 03:48:00,0.60736,0.60747,0.60732,0.60743,139300000.0
2006-03-30 03:49:00,0.60732,0.60745,0.6073,0.60745,90999999.0
2006-03-30 03:50:00,0.60738,0.60738,0.60726,0.60726,65700000.0
2006-03-30 03:51:00,0.60732,0.60732,0.60717,0.60717,69399999.0
2006-03-30 03:52:00,0.60728,0.6073,0.60719,0.6072,53300000.0
2006-03-30 03:53:00,0.60711,0.60721,0.6071,0.60718,105399999.0
2006-03-30 03:54:00,0.60706,0.60721,0.60692,0.60721,78799999.0
2006-03-30 03:55:00,0.60705,0.60708,0.6069,0.60708,113099999.0
2006-03-30 03:56:00,0.607,0.60709,0.607,0.60705,54200000.0
2006-03-30 03:57:00,0.607,0.6072,0.607,0.6072,28600000.0
2006-03-30 03:58:00,0.60717,0.6072,0.6071,0.60715,160800003.0
2006-03-30 03:59:00,0.60714,0.60737,0.60714,0.60737,70100000.0
2006-03-30 04:00:00,0.60738,0.60754,0.60736,0.60754,93900001.0
2006-03-30 04:01:00,0.6075,0.60758,0.60748,0.60758,27100000.0
2006-03-30 04:02:00,0.6075,0.60752,0.6075,0.60752,23000000.0
2006-03-30 04:03:00,0.60755,0.60755,0.6075,0.6075,106000000.0
2006-03-30 04:04:00,0.60757,0.60762,0.60755,0.60755,72199998.0
2006-03-30 04:05:00,0.6075,0.6076,0.6075,0.60757,89100001.0
2006-03-30 04:06:00,0.60762,0.60793,0.6076,0.60793,153699998.0
2006-03-30 04:07:00,0.60798,0.60798,0.60793,0.60797,128399998.0
2006-03-30 04:08:00,0.60797,0.60797,0.6077,0.6079,129699999.0
2006-03-30 04:09:00,0.60798,0.608,0.60794,0.608,73300000.0
2006-03-30 04:10:00,0.60792,0.60806,0.60792,0.60792,107100000.0
2006-03-30 04:11:00,0.60798,0.60801,0.60796,0.60801,65600001.0
2006-03-30 04:12:00,0.60801,0.60802,0.60788,0.60794,43500000.0
2006-03-30 04:13:00,0.60795,0.60795,0.60787,0.60787,42000000.0
2006-03-30 04:14:00,0.60798,0.60806,0.60787,0.60787,44500000.0
2006-03-30 04:15:00,0.60796,0.60807,0.60795,0.60807,108099999.0
2006-03-30 04:16:00,0.60802,0.60809,0.60802,0.60809,86500001.0
2006-03-30 04:17:00,0.60813,0.60813,0.608,0.60805,103700001.0
2006-03-30 04:18:00,0.60811,0.60815,0.60807,0.60815,99000000.0
2006-03-30 04:19:00,0.60816,0.60823,0.60815,0.60815,100299996.0
2006-03-30 04:20:00,0.60824,0.60826,0.60819,0.60825,82700000.0
2006-03-30 04:21:00,0.60829,0.60839,0.60827,0.60827,116700001.0
2006-03-30 04:22:00,0.60831,0.60843,0.60818,0.60818,97299999.0
2006-03-30 04:23:00,0.60822,0.60825,0.6082,0.60823,64600000.0
2006-03-30 04:24:00,0.60821,0.60829,0.6082,0.6082,73599998.0
2006-03-30 04:25:00,0.60827,0.60841,0.60827,0.60837,88100000.0
2006-03-30 04:26:00,0.60833,0.60833,0.60808,0.60808,114700002.0
2006-03-30 04:27:00,0.60823,0.60841,0.60823,0.60841,64400002.0
2006-03-30 04:28:00,0.60858,0.60868,0.60848,0.60868,91500000.0
2006-03-30 04:29:00,0.60863,0.6087,0.60859,0.60865,69900000.0
2006-03-30 04:30:00,0.60858,0.60859,0.60847,0.60858,69100000.0
2006-03-30 04:31:00,0.60855,0.6087,0.60855,0.6086,113299999.0
2006-03-30 04:32:00,0.60855,0.60869,0.60846,0.60846,56400000.0
2006-03-30 04:33:00,0.60835,0.60835,0.60813,0.60813,109900000.0
2006-03-30 04:34:00,0.6081,0.60826,0.6081,0.60826,62100001.0
2006-03-30 04:35:00,0.6083,0.6083,0.60812,0.60825,89300002.0
2006-03-30 04:36:00,0.6082,0.60825,0.60815,0.6082,56600000.0
2006-03-30 04:37:00,0.60817,0.60817,0.60813,0.60813,21500000.0
2006-03-30 04:38:00,0.60825,0.60825,0.60812,0.60825,67199999.0
2006-03-30 04:39:00,0.60825,0.6083,0.6082,0.60825,105500002.0
2006-03-30 04:40:00,0.60823,0.60823,0.60815,0.60815,77200000.0
2006-03-30 04:41:00,0.6082,0.6082,0.6081,0.60815,78600002.0
2006-03-30 04:42:00,0.60822,0.60825,0.60814,0.60823,162500002.0
2006-03-30 04:43:00,0.60822,0.60837,0.60821,0.60837,21600000.0
2006-03-30 04:44:00,0.60833,0.60839,0.60825,0.60825,92200000.0
2006-03-30 04:45:00,0.60828,0.60835,0.60828,0.60835,66700001.0
2006-03-30 04:46:00,0.60835,0.60835,0.60825,0.60825,153900001.0
2006-03-30 04:47:00,0.6083,0.60837,0.6083,0.6083,72500000.0
2006-03-30 04:48:00,0.6083,0.60835,0.60825,0.60835,77900000.0
2006-03-30 04:49:00,0.60835,0.6084,0.60825,0.6083,114100001.0
2006-03-30 04:50:00,0.60837,0.60837,0.6083,0.60835,122399999.0
2006-03-30 04:51:00,0.60835,0.60835,0.60825,0.60825,59400001.0
2006-03-30 04:52:00,0.6083,0.60835,0.6083,0.60835,43899999.0
2006-03-30 04:53:00,0.60821,0.60826,0.60816,0.60825,73500000.0
2006-03-30 04:54:00,0.6083,0.60835,0.60825,0.60835,47000000.0
2006-03-30 04:55:00,0.60833,0.60833,0.6082,0.60828,97900002.0
2006-03-30 04:56:00,0.60825,0.60838,0.60825,0.60835,113099999.0
2006-03-30 04:57:00,0.60837,0.6084,0.60817,0.60838,39000000.0
2006-03-30 04:58:00,0.60836,0.60845,0.60828,0.60828,90399999.0
2006-03-30 04:59:00,0.60835,0.60845,0.60825,0.60835,125499998.0
2006-03-30 05:00:00,0.60835,0.60835,0.60826,0.60833,84100000.0
2006-03-30 05:01:00,0.60832,0.60845,0.60824,0.60845,67200000.0
2006-03-30 05:02:00,0.6085,0.6085,0.60842,0.60842,17500000.0
2006-03-30 05:03:00,0.60842,0.60842,0.60824,0.60832,109500000.0
2006-03-30 05:04:00,0.60842,0.60852,0.6083,0.60837,187799997.0
2006-03-30 05:05:00,0.60836,0.60845,0.60832,0.60835,74199999.0
2006-03-30 05:06:00,0.60842,0.60842,0.6083,0.60838,57399999.0
2006-03-30 05:07:00,0.60838,0.60843,0.6083,0.6084,34600000.0
2006-03-30 05:08:00,0.60842,0.60842,0.6083,0.6083,88800000.0
2006-03-30 05:09:00,0.60835,0.60839,0.60828,0.60839,68500000.0
2006-03-30 05:10:00,0.60837,0.60838,0.60837,0.60838,28600000.0
2006-03-30 05:11:00,0.6084,0.60848,0.60833,0.60845,64899999.0
2006-03-30 05:12:00,0.60839,0.60848,0.60834,0.60834,33300000.0
2006-03-30 05:13:00,0.60831,0.60837,0.60818,0.6083,78700000.0
2006-03-30 05:14:00,0.6083,0.60835,0.60825,0.60835,90099999.0
2006-03-30 05:15:00,0.60828,0.60828,0.60821,0.60821,39700000.0
2006-03-30 05:16:00,0.60832,0.60835,0.60825,0.60825,122699997.0
2006-03-30 05:17:00,0.60835,0.60835,0.60825,0.60835,117200000.0
2006-03-30 05:18:00,0.60834,0.60848,0.60822,0.60838,121100000.0
2006-03-30 05:19:00,0.60829,0.60843,0.60822,0.60839,77300000.0
2006-03-30 05:20:00,0.6083,0.6083,0.60787,0.60787,53300000.0
2006-03-30 05:21:00,0.60794,0.60815,0.60794,0.60815,57100000.0
2006-03-30 05:22:00,0.60815,0.60827,0.60814,0.60827,23700000.0
2006-03-30 05:23:00,0.60821,0.60822,0.60817,0.60817,27900000.0
2006-03-30 05:24:00,0.60833,0.60838,0.60826,0.60838,135800001.0
2006-03-30 05:25:00,0.60831,0.60847,0.60831,0.60835,117299998.0
2006-03-30 05:26:00,0.60823,0.60823,0.60816,0.60821,46700000.0
2006-03-30 05:27:00,0.60817,0.60817,0.60797,0.6081,46899999.0
2006-03-30 05:28:00,0.60816,0.60819,0.60806,0.60819,90799998.0
2006-03-30 05:29:00,0.60812,0.60825,0.60804,0.60825,66899998.0
2006-03-30 05:30:00,0.60816,0.60818,0.60813,0.60815,73000000.0
2006-03-30 05:31:00,0.60818,0.60818,0.60812,0.60818,76700002.0
2006-03-30 05:32:00,0.60801,0.60801,0.60776,0.6078,51400000.0
2006-03-30 05:33:00,0.60769,0.60769,0.60739,0.60748,59499999.0
2006-03-30 05:34:00,0.60768,0.6077,0.60753,0.60763,59900000.0
2006-03-30 05:35:00,0.60762,0.60769,0.60754,0.60764,123999999.0
2006-03-30 05:36:00,0.60771,0.60771,0.60732,0.60758,103500002.0
2006-03-30 05:37:00,0.60767,0.60771,0.60765,0.60765,46100000.0
2006-03-30 05:38:00,0.60765,0.60774,0.6076,0.60774,103600002.0
2006-03-30 05:39:00,0.60766,0.60768,0.60763,0.60763,55800000.0
2006-03-30 05:40:00,0.60761,0.60766,0.60746,0.60758,74100001.0
2006-03-30 05:41:00,0.6076,0.60762,0.6076,0.6076,69300000.0
2006-03-30 05:42:00,0.6076,0.60762,0.60747,0.60749,117200001.0
2006-03-30 05:43:00,0.60755,0.60755,0.60747,0.60747,70100000.0
2006-03-30 05:44:00,0.60736,0.60736,0.60726,0.60726,57299999.0
2006-03-30 05:45:00,0.60725,0.60729,0.60713,0.60726,81300000.0
2006-03-30 05:46:00,0.60725,0.6073,0.60725,0.60725,49500000.0
2006-03-30 05:47:00,0.60725,0.60725,0.60694,0.60694,67200000.0
2006-03-30 05:48:00,0.60718,0.60733,0.60718,0.60733,45300000.0
2006-03-30 05:49:00,0.60735,0.60742,0.60731,0.60738,54299999.0
2006-03-30 05:50:00,0.60727,0.60737,0.60714,0.60714,79500000.0
2006-03-30 05:51:00,0.60719,0.60719,0.60687,0.60687,46700000.0
2006-03-30 05:52:00,0.60699,0.60713,0.60699,0.60709,119299998.0
2006-03-30 05:53:00,0.60714,0.6073,0.60712,0.60725,78000000.0
2006-03-30 05:54:00,0.60731,0.6075,0.60731,0.60735,31100000.0
2006-03-30 05:55:00,0.60735,0.6074,0.60725,0.60735,56200000.0
2006-03-30 05:56:00,0.60733,0.60733,0.60722,0.60727,73700000.0
2006-03-30 05:57:00,0.6072,0.60735,0.6072,0.6072,109200000.0
2006-03-30 05:58:00,0.60725,0.60725,0.60725,0.60725,19100000.0
2006-03-30 05:59:00,0.60743,0.60743,0.60732,0.60739,51300000.0
2006-03-30 06:00:00,0.60731,0.60735,0.60731,0.60735,96000002.0
2006-03-30 06:01:00,0.6074,0.6074,0.60725,0.60735,58900000.0
2006-03-30 06:02:00,0.60735,0.60737,0.60724,0.60732,60199998.0
2006-03-30 06:03:00,0.60734,0.60746,0.60734,0.60741,48800000.0
2006-03-30 06:04:00,0.60745,0.60745,0.60737,0.60737,73199999.0
2006-03-30 06:05:00,0.60745,0.60745,0.6074,0.60745,103900001.0
2006-03-30 06:06:00,0.60739,0.60743,0.60733,0.60743,51300000.0
2006-03-30 06:07:00,0.60748,0.6075,0.6074,0.60742,109699998.0
2006-03-30 06:08:00,0.60745,0.60755,0.60745,0.6075,81600000.0
2006-03-30 06:09:00,0.60745,0.6075,0.60735,0.6075,108300002.0
2006-03-30 06:10:00,0.60748,0.60761,0.60742,0.60747,55400000.0
2006-03-30 06:11:00,0.60742,0.6075,0.60742,0.6075,41099998.0
2006-03-30 06:12:00,0.60748,0.60748,0.60737,0.60737,31000000.0
2006-03-30 06:13:00,0.60743,0.60751,0.60743,0.60745,54700000.0
2006-03-30 06:14:00,0.60745,0.6075,0.60745,0.60745,28900000.0
2006-03-30 06:15:00,0.60752,0.60752,0.60718,0.60738,111700000.0
2006-03-30 06:16:00,0.60737,0.60745,0.60719,0.60744,100900000.0
2006-03-30 06:17:00,0.60736,0.60736,0.60714,0.60735,76700000.0
2006-03-30 06:18:00,0.60732,0.60757,0.60732,0.60742,156700001.0
2006-03-30 06:19:00,0.6075,0.60755,0.60744,0.6075,115599999.0
2006-03-30 06:20:00,0.6076,0.60765,0.60744,0.60752,122300001.0
2006-03-30 06:21:00,0.60767,0.60769,0.60762,0.60769,65899998.0
2006-03-30 06:22:00,0.60763,0.60777,0.60754,0.60754,76800000.0
2006-03-30 06:23:00,0.60773,0.60773,0.60747,0.60769,48099999.0
2006-03-30 06:24:00,0.60774,0.6078,0.60769,0.60775,93500001.0
2006-03-30 06:25:00,0.60775,0.60783,0.60772,0.60772,108799999.0
2006-03-30 06:26:00,0.60772,0.60779,0.60772,0.60775,46300000.0
2006-03-30 06:27:00,0.60776,0.60785,0.60774,0.60783,133199999.0
2006-03-30 06:28:00,0.60782,0.60787,0.60776,0.60787,63600000.0
2006-03-30 06:29:00,0.60785,0.6079,0.60784,0.60787,73700000.0
2006-03-30 06:30:00,0.6078,0.60786,0.60773,0.60773,24700000.0
2006-03-30 06:31:00,0.60775,0.60783,0.6077,0.60775,104400000.0
2006-03-30 06:32:00,0.60777,0.6078,0.6077,0.6078,89800001.0
2006-03-30 06:33:00,0.60756,0.60785,0.60756,0.60785,88800001.0
2006-03-30 06:34:00,0.60779,0.60783,0.60776,0.6078,75900000.0
2006-03-30 06:35:00,0.60776,0.60785,0.60772,0.60785,82600000.0
2006-03-30 06:36:00,0.6077,0.60785,0.6077,0.60785,91300000.0
2006-03-30 06:37:00,0.60781,0.60793,0.60781,0.60793,70899998.0
2006-03-30 06:38:00,0.60788,0.60789,0.60782,0.60788,72899998.0
2006-03-30 06:39:00,0.60798,0.60798,0.6079,0.60791,38100000.0
2006-03-30 06:40:00,0.60781,0.60792,0.60781,0.60787,55000000.0
2006-03-30 06:41:00,0.60786,0.60795,0.60782,0.6079,69400000.0
2006-03-30 06:42:00,0.60774,0.60798,0.60774,0.60798,46900000.0
2006-03-30 06:43:00,0.60795,0.608,0.60792,0.608,117100001.0
2006-03-30 06:44:00,0.60793,0.608,0.60787,0.608,156299997.0
2006-03-30 06:45:00,0.60803,0.60813,0.60803,0.60806,104299999.0
2006-03-30 06:46:00,0.60804,0.60805,0.60792,0.60805,114099999.0
2006-03-30 06:47:00,0.60797,0.60806,0.60792,0.60792,126700000.0
2006-03-30 06:48:00,0.6079,0.60797,0.60785,0.60797,66299999.0
2006-03-30 06:49:00,0.60794,0.60801,0.60794,0.60801,24800000.0
2006-03-30 06:50:00,0.60806,0.60808,0.60801,0.60808,72699999.0
2006-03-30 06:51:00,0.60815,0.60815,0.60805,0.60805,94600001.0
2006-03-30 06:52:00,0.60805,0.6081,0.608,0.6081,139099998.0
2006-03-30 06:53:00,0.60805,0.60814,0.60787,0.60801,79299998.0
2006-03-30 06:54:00,0.60798,0.608,0.60796,0.60796,68099999.0
2006-03-30 06:55:00,0.60791,0.60794,0.6078,0.6078,69700000.0
2006-03-30 06:56:00,0.6078,0.6078,0.6077,0.60775,82399999.0
2006-03-30 06:57:00,0.60787,0.60797,0.60776,0.60793,128099998.0
2006-03-30 06:58:00,0.6077,0.60785,0.6077,0.6078,89100000.0
2006-03-30 06:59:00,0.60765,0.6078,0.60765,0.6078,85999999.0
2006-03-30 07:00:00,0.60768,0.60774,0.60768,0.60774,14600000.0
2006-03-30 07:01:00,0.60781,0.60793,0.60781,0.60793,48100000.0
2006-03-30 07:02:00,0.60796,0.60796,0.60786,0.6079,156799998.0
2006-03-30 07:03:00,0.60797,0.60797,0.60793,0.60795,77800002.0
2006-03-30 07:04:00,0.6079,0.60803,0.6079,0.60803,20700000.0
2006-03-30 07:05:00,0.608,0.60805,0.60793,0.60805,74599999.0
2006-03-30 07:06:00,0.60802,0.60802,0.60786,0.6079,73399999.0
2006-03-30 07:07:00,0.60798,0.60803,0.60789,0.60799,96099999.0
2006-03-30 07:08:00,0.60802,0.60802,0.60774,0.60798,50600000.0
2006-03-30 07:09:00,0.60792,0.60796,0.60771,0.60795,83200001.0
2006-03-30 07:10:00,0.60805,0.60807,0.60799,0.60807,100100000.0
2006-03-30 07:11:00,0.60814,0.60826,0.608,0.60826,152500003.0
2006-03-30 07:12:00,0.60833,0.60851,0.60833,0.60839,62100000.0
2006-03-30 07:13:00,0.6084,0.6084,0.60827,0.60827,71400000.0
2006-03-30 07:14:00,0.60828,0.60838,0.60827,0.60838,91999997.0
2006-03-30 07:15:00,0.60833,0.60842,0.60827,0.60831,74199999.0
2006-03-30 07:16:00,0.60832,0.60832,0.60827,0.60827,56600000.0
2006-03-30 07:17:00,0.60828,0.60836,0.60828,0.60834,82200001.0
2006-03-30 07:18:00,0.6083,0.60835,0.60825,0.60835,133899999.0
2006-03-30 07:19:00,0.60837,0.60837,0.60828,0.60828,31200000.0
2006-03-30 07:20:00,0.6084,0.6085,0.6084,0.6085,38300000.0
2006-03-30 07:21:00,0.6083,0.6084,0.6083,0.60835,50400000.0
2006-03-30 07:22:00,0.60835,0.6084,0.60835,0.6084,33500000.0
2006-03-30 07:23:00,0.60844,0.60864,0.60844,0.60855,67700000.0
2006-03-30 07:24:00,0.60854,0.60871,0.6085,0.60865,90199998.0
2006-03-30 07:25:00,0.60857,0.60864,0.60856,0.60861,128800000.0
2006-03-30 07:26:00,0.60857,0.60866,0.60855,0.60855,80600000.0
2006-03-30 07:27:00,0.60853,0.60853,0.6084,0.60853,72400001.0
2006-03-30 07:28:00,0.60844,0.6085,0.60842,0.60845,128500000.0
2006-03-30 07:29:00,0.60848,0.60848,0.60834,0.6084,176600002.0
2006-03-30 07:30:00,0.6084,0.60848,0.60835,0.60848,47900000.0
2006-03-30 07:31:00,0.60845,0.60857,0.60845,0.60857,57600000.0
2006-03-30 07:32:00,0.60859,0.60867,0.60848,0.60853,114199999.0
2006-03-30 07:33:00,0.60847,0.60847,0.6082,0.6082,102499998.0
2006-03-30 07:34:00,0.60783,0.6082,0.60783,0.60812,88299999.0
2006-03-30 07:35:00,0.60798,0.60804,0.6079,0.6079,38300000.0
2006-03-30 07:36:00,0.60779,0.60796,0.60763,0.60796,79200000.0
2006-03-30 07:37:00,0.60786,0.60787,0.60765,0.60779,82200000.0
2006-03-30 07:38:00,0.60778,0.60778,0.60764,0.60777,123099997.0
2006-03-30 07:39:00,0.60777,0.6079,0.60777,0.60777,149999998.0
2006-03-30 07:40:00,0.60771,0.60789,0.60771,0.60778,152700001.0
2006-03-30 07:41:00,0.60758,0.6077,0.60758,0.6077,47200000.0
2006-03-30 07:42:00,0.60772,0.60793,0.60768,0.60777,117399998.0
2006-03-30 07:43:00,0.60764,0.60764,0.60735,0.60735,139599998.0
2006-03-30 07:44:00,0.60745,0.60748,0.60736,0.6074,99200000.0
2006-03-30 07:45:00,0.60732,0.60732,0.60723,0.60725,132599999.0
2006-03-30 07:46:00,0.6073,0.60735,0.6073,0.6073,58500000.0
2006-03-30 07:47:00,0.60734,0.60734,0.60722,0.60728,31700000.0
2006-03-30 07:48:00,0.60735,0.6074,0.60721,0.60738,67099999.0
2006-03-30 07:49:00,0.60735,0.60745,0.60735,0.60744,95599999.0
2006-03-30 07:50:00,0.60739,0.60744,0.60723,0.60733,72400001.0
2006-03-30 07:51:00,0.60735,0.60749,0.6073,0.6073,135700000.0
2006-03-30 07:52:00,0.60738,0.60738,0.6073,0.6073,33500001.0
2006-03-30 07:53:00,0.60733,0.6074,0.6073,0.6073,32700000.0
2006-03-30 07:54:00,0.60732,0.60738,0.60721,0.60727,67600001.0
2006-03-30 07:55:00,0.60731,0.60733,0.60728,0.60728,40600000.0
2006-03-30 07:56:00,0.60732,0.6074,0.60732,0.60735,51999999.0
2006-03-30 07:57:00,0.60742,0.60748,0.60733,0.60748,132500000.0
2006-03-30 07:58:00,0.60749,0.60756,0.60739,0.60739,33500000.0
2006-03-30 07:59:00,0.60748,0.6075,0.60742,0.6075,60599999.0
2006-03-30 08:00:00,0.60735,0.60758,0.60735,0.60742,86000000.0
2006-03-30 08:01:00,0.60739,0.60739,0.60725,0.60738,104200001.0
2006-03-30 08:02:00,0.60745,0.60756,0.60739,0.60743,67600000.0
2006-03-30 08:03:00,0.6074,0.60745,0.60737,0.60745,88500001.0
2006-03-30 08:04:00,0.60742,0.60742,0.60731,0.60731,109700002.0
2006-03-30 08:05:00,0.60725,0.60725,0.60688,0.60688,112499999.0
2006-03-30 08:06:00,0.60701,0.60727,0.60701,0.60701,157399999.0
2006-03-30 08:07:00,0.60679,0.60682,0.60673,0.60682,61900000.0
2006-03-30 08:08:00,0.60686,0.60714,0.60686,0.60714,191400001.0
2006-03-30 08:09:00,0.60714,0.60722,0.60677,0.60677,99000003.0
2006-03-30 08:10:00,0.60679,0.60695,0.60679,0.6069,88299998.0
2006-03-30 08:11:00,0.6069,0.607,0.6068,0.60688,73800001.0
2006-03-30 08:12:00,0.60685,0.60709,0.60685,0.60692,66100001.0
2006-03-30 08:13:00,0.60688,0.60697,0.60683,0.60697,41100000.0
2006-03-30 08:14:00,0.60708,0.60708,0.60691,0.60693,119600000.0
2006-03-30 08:15:00,0.60686,0.607,0.60686,0.607,63000000.0
2006-03-30 08:16:00,0.6069,0.60695,0.60685,0.60695,100500001.0
2006-03-30 08:17:00,0.60692,0.60707,0.60692,0.60705,53300001.0
2006-03-30 08:18:00,0.60706,0.60706,0.6069,0.6069,75899999.0
2006-03-30 08:19:00,0.60692,0.60692,0.60679,0.60684,59100000.0
2006-03-30 08:20:00,0.6069,0.6069,0.60666,0.60666,175100001.0
2006-03-30 08:21:00,0.60646,0.60657,0.60646,0.60657,85000000.0
2006-03-30 08:22:00,0.60628,0.60628,0.60552,0.60563,81200001.0
2006-03-30 08:23:00,0.60572,0.60589,0.60549,0.60589,119900002.0
2006-03-30 08:24:00,0.60594,0.60606,0.60594,0.60606,72200000.0
2006-03-30 08:25:00,0.60601,0.60602,0.60575,0.60575,71199998.0
2006-03-30 08:26:00,0.60583,0.60585,0.60578,0.60583,58399999.0
2006-03-30 08:27:00,0.60585,0.606,0.60579,0.60597,118299999.0
2006-03-30 08:28:00,0.606,0.60602,0.60591,0.606,124300000.0
2006-03-30 08:29:00,0.60598,0.60603,0.60596,0.60599,86900001.0
2006-03-30 08:30:00,0.60607,0.60608,0.60596,0.60602,86500000.0
2006-03-30 08:31:00,0.60615,0.60617,0.60605,0.60607,134700001.0
2006-03-30 08:32:00,0.60612,0.60612,0.60596,0.60604,67499999.0
2006-03-30 08:33:00,0.606,0.60609,0.60588,0.60607,92100000.0
2006-03-30 08:34:00,0.60617,0.60617,0.60603,0.60606,94999999.0
2006-03-30 08:35:00,0.60593,0.606,0.60585,0.60587,81500000.0
2006-03-30 08:36:00,0.60578,0.60588,0.60566,0.60566,78000003.0
2006-03-30 08:37:00,0.60575,0.60576,0.60556,0.60556,111400000.0
2006-03-30 08:38:00,0.60549,0.60564,0.6054,0.6054,76499999.0
2006-03-30 08:39:00,0.60546,0.60576,0.60546,0.60566,78000001.0
2006-03-30 08:40:00,0.60564,0.60571,0.60562,0.60563,68499999.0
2006-03-30 08:41:00,0.60564,0.60575,0.60562,0.60573,132400001.0
2006-03-30 08:42:00,0.60578,0.60578,0.60567,0.60567,49500000.0
2006-03-30 08:43:00,0.60558,0.60585,0.60556,0.60585,120199999.0
2006-03-30 08:44:00,0.60576,0.60576,0.60557,0.60557,53500000.0
2006-03-30 08:45:00,0.60569,0.60575,0.60554,0.60554,88599999.0
2006-03-30 08:46:00,0.60565,0.60565,0.60555,0.60555,33599999.0
2006-03-30 08:47:00,0.60548,0.60555,0.60537,0.60555,103700001.0
2006-03-30 08:48:00,0.60549,0.60556,0.60546,0.60552,63399999.0
2006-03-30 08:49:00,0.60549,0.60551,0.60531,0.60543,80700000.0
2006-03-30 08:50:00,0.60547,0.60548,0.60541,0.60547,131300000.0
2006-03-30 08:51:00,0.60541,0.60541,0.60518,0.60518,62400000.0
2006-03-30 08:52:00,0.60524,0.60533,0.60517,0.60533,46700000.0
2006-03-30 08:53:00,0.60539,0.60543,0.60534,0.60535,91100000.0
2006-03-30 08:54:00,0.60543,0.60548,0.60538,0.60545,97499999.0
2006-03-30 08:55:00,0.6055,0.6055,0.60531,0.60531,79099999.0
2006-03-30 08:56:00,0.60522,0.60528,0.60495,0.60507,36800000.0
2006-03-30 08:57:00,0.60511,0.60511,0.60476,0.60479,23200000.0
2006-03-30 08:58:00,0.6049,0.60506,0.6049,0.605,102499999.0
2006-03-30 08:59:00,0.60501,0.60502,0.60486,0.60486,109200000.0
2006-03-30 09:00:00,0.60494,0.60504,0.60494,0.60504,31000000.0
2006-03-30 09:01:00,0.60487,0.60498,0.60485,0.60498,177999999.0
2006-03-30 09:02:00,0.60487,0.60487,0.60467,0.60467,81800004.0
2006-03-30 09:03:00,0.60456,0.60465,0.60436,0.60445,112899998.0
2006-03-30 09:04:00,0.60468,0.60468,0.60455,0.60461,108900000.0
2006-03-30 09:05:00,0.60448,0.60463,0.60446,0.60463,58100000.0
2006-03-30 09:06:00,0.60455,0.60465,0.60455,0.60465,55800001.0
2006-03-30 09:07:00,0.6046,0.60465,0.60455,0.60455,70200000.0
2006-03-30 09:08:00,0.60468,0.60474,0.60462,0.60468,56099999.0
2006-03-30 09:09:00,0.60476,0.60476,0.60463,0.60466,152200001.0
2006-03-30 09:10:00,0.60463,0.60463,0.60447,0.60457,76000000.0
2006-03-30 09:11:00,0.60467,0.60486,0.60467,0.60484,70700000.0
2006-03-30 09:12:00,0.60485,0.6049,0.60481,0.6049,82200001.0
2006-03-30 09:13:00,0.60492,0.60497,0.6049,0.6049,101900000.0
2006-03-30 09:14:00,0.60495,0.60503,0.60491,0.60501,146300004.0
2006-03-30 09:15:00,0.60498,0.60515,0.60498,0.60515,63900000.0
2006-03-30 09:16:00,0.60537,0.60549,0.60534,0.60535,170099997.0
2006-03-30 09:17:00,0.60539,0.60549,0.60521,0.6053,99199999.0
2006-03-30 09:18:00,0.60548,0.60557,0.60547,0.6055,91000001.0
2006-03-30 09:19:00,0.60559,0.60582,0.60559,0.60582,25500000.0
2006-03-30 09:20:00,0.60581,0.60604,0.60573,0.60604,83600000.0
2006-03-30 09:21:00,0.60608,0.60618,0.60604,0.60618,114999998.0
2006-03-30 09:22:00,0.6062,0.60625,0.60602,0.60602,109399998.0
2006-03-30 09:23:00,0.60591,0.60605,0.60583,0.6059,128500000.0
2006-03-30 09:24:00,0.60574,0.60574,0.60561,0.60561,87400000.0
2006-03-30 09:25:00,0.60578,0.606,0.60578,0.60595,125200002.0
2006-03-30 09:26:00,0.60593,0.60593,0.60581,0.60582,73900000.0
2006-03-30 09:27:00,0.60592,0.60603,0.60589,0.60591,107300000.0
2006-03-30 09:28:00,0.60596,0.60597,0.6058,0.6058,81000001.0
2006-03-30 09:29:00,0.60585,0.60585,0.60575,0.60585,66500000.0
2006-03-30 09:30:00,0.60593,0.60618,0.60593,0.60618,23700000.0
2006-03-30 09:31:00,0.60621,0.60628,0.60609,0.60628,127099998.0
2006-03-30 09:32:00,0.60627,0.60634,0.60623,0.60633,84099999.0
2006-03-30 09:33:00,0.6064,0.60659,0.6064,0.60654,119200000.0
2006-03-30 09:34:00,0.60657,0.60665,0.60651,0.60665,83899998.0
2006-03-30 09:35:00,0.60662,0.60663,0.60649,0.60655,79999999.0
2006-03-30 09:36:00,0.60638,0.60638,0.6062,0.60636,65899999.0
2006-03-30 09:37:00,0.60638,0.60642,0.6063,0.6063,65000000.0
2006-03-30 09:38:00,0.60638,0.60651,0.60632,0.60633,88400001.0
2006-03-30 09:39:00,0.60645,0.60651,0.60633,0.60639,123400001.0
2006-03-30 09:40:00,0.60638,0.60643,0.60638,0.60643,53100000.0
2006-03-30 09:41:00,0.6064,0.60656,0.60636,0.60641,127200002.0
2006-03-30 09:42:00,0.60649,0.60693,0.60649,0.60674,54299999.0
2006-03-30 09:43:00,0.60673,0.60681,0.6067,0.60672,138599999.0
2006-03-30 09:44:00,0.60678,0.60701,0.60678,0.60689,70300000.0
2006-03-30 09:45:00,0.60688,0.60688,0.60609,0.60623,108700002.0
2006-03-30 09:46:00,0.6062,0.60632,0.60615,0.60615,126899998.0
2006-03-30 09:47:00,0.60613,0.60613,0.606,0.60613,89799998.0
2006-03-30 09:48:00,0.60591,0.60591,0.60576,0.60583,86700000.0
2006-03-30 09:49:00,0.60582,0.60584,0.60576,0.60576,65299999.0
2006-03-30 09:50:00,0.60576,0.6058,0.60573,0.6058,92199999.0
2006-03-30 09:51:00,0.60581,0.60584,0.60578,0.60584,64200000.0
2006-03-30 09:52:00,0.60585,0.60593,0.60584,0.60593,39100000.0
2006-03-30 09:53:00,0.60586,0.60593,0.60586,0.60593,109399998.0
2006-03-30 09:54:00,0.60588,0.60596,0.60576,0.60596,84300000.0
2006-03-30 09:55:00,0.60586,0.60597,0.60578,0.60586,69400000.0
2006-03-30 09:56:00,0.60601,0.60641,0.60601,0.60627,91099998.0
2006-03-30 09:57:00,0.60619,0.60629,0.60619,0.60629,97200002.0
2006-03-30 09:58:00,0.60639,0.60666,0.60639,0.60657,101799999.0
2006-03-30 09:59:00,0.6065,0.60655,0.6065,0.60655,60700000.0
2006-03-30 10:00:00,0.60651,0.60654,0.60643,0.60654,41500000.0
2006-03-30 10:01:00,0.60652,0.60652,0.60639,0.6064,59900000.0
2006-03-30 10:02:00,0.60643,0.60681,0.60643,0.60681,140800003.0
2006-03-30 10:03:00,0.60688,0.60703,0.60684,0.6069,77600000.0
2006-03-30 10:04:00,0.60686,0.60686,0.60663,0.60679,60199999.0
2006-03-30 10:05:00,0.60682,0.60711,0.60676,0.60676,76999999.0
2006-03-30 10:06:00,0.60702,0.60702,0.60679,0.60686,88299998.0
2006-03-30 10:07:00,0.60685,0.60728,0.60685,0.60728,113200000.0
2006-03-30 10:08:00,0.60736,0.60753,0.60736,0.60753,61599998.0
2006-03-30 10:09:00,0.60738,0.60769,0.60738,0.60769,135900001.0
2006-03-30 10:10:00,0.60766,0.60792,0.60763,0.60781,193699999.0
2006-03-30 10:11:00,0.60785,0.60785,0.60754,0.60754,68900000.0
2006-03-30 10:12:00,0.60769,0.60785,0.60745,0.60745,160200000.0
2006-03-30 10:13:00,0.60772,0.60793,0.60765,0.6079,120499999.0
2006-03-30 10:14:00,0.60825,0.60842,0.60825,0.60842,16100000.0
2006-03-30 10:15:00,0.60859,0.60859,0.60816,0.60824,139300003.0
2006-03-30 10:16:00,0.60838,0.60852,0.60837,0.60842,98199999.0
2006-03-30 10:17:00,0.60841,0.60841,0.60826,0.6083,77299999.0
2006-03-30 10:18:00,0.60832,0.60842,0.60813,0.60813,116600000.0
2006-03-30 10:19:00,0.60805,0.60816,0.60805,0.60815,74600000.0
2006-03-30 10:20:00,0.60823,0.60845,0.60823,0.60831,98900000.0
2006-03-30 10:21:00,0.60834,0.60834,0.60827,0.60829,59799999.0
2006-03-30 10:22:00,0.60823,0.60842,0.60823,0.60842,104299999.0
2006-03-30 10:23:00,0.60846,0.60857,0.60843,0.60847,151600001.0
2006-03-30 10:24:00,0.60848,0.60852,0.6084,0.6084,89199999.0
2006-03-30 10:25:00,0.60825,0.60829,0.6082,0.60829,111000000.0
2006-03-30 10:26:00,0.60824,0.60837,0.60824,0.60832,114400000.0
2006-03-30 10:27:00,0.6084,0.60845,0.60833,0.60845,78600000.0
2006-03-30 10:28:00,0.60847,0.6085,0.60838,0.60838,139399999.0
2006-03-30 10:29:00,0.60849,0.60852,0.60843,0.6085,62999999.0
2006-03-30 10:30:00,0.6086,0.60871,0.60856,0.60871,91299998.0
2006-03-30 10:31:00,0.60864,0.60876,0.60864,0.60874,88300000.0
2006-03-30 10:32:00,0.60871,0.60881,0.60858,0.60864,119600000.0
2006-03-30 10:33:00,0.6086,0.60867,0.60852,0.60867,79800000.0
2006-03-30 10:34:00,0.60849,0.60852,0.60839,0.60852,59800001.0
2006-03-30 10:35:00,0.60865,0.60871,0.60857,0.60858,52300000.0
2006-03-30 10:36:00,0.6085,0.60855,0.6085,0.60855,20800000.0
2006-03-30 10:37:00,0.60848,0.60866,0.60848,0.60866,146399999.0
2006-03-30 10:38:00,0.60867,0.6087,0.60866,0.6087,73399999.0
2006-03-30 10:39:00,0.60864,0.6088,0.60861,0.60866,60000000.0
2006-03-30 10:40:00,0.60869,0.60869,0.60845,0.60857,99900002.0
2006-03-30 10:41:00,0.60849,0.60861,0.60849,0.60853,110800002.0
2006-03-30 10:42:00,0.60857,0.60857,0.60848,0.60857,58699999.0
2006-03-30 10:43:00,0.60842,0.60846,0.60838,0.6084,85399999.0
2006-03-30 10:44:00,0.60844,0.60844,0.60831,0.60837,76100000.0
2006-03-30 10:45:00,0.60836,0.60836,0.60811,0.60834,150699997.0
2006-03-30 10:46:00,0.60827,0.60831,0.6082,0.6082,125800003.0
2006-03-30 10:47:00,0.60799,0.60822,0.60796,0.60819,174799998.0
2006-03-30 10:48:00,0.60813,0.60817,0.60807,0.60817,150100000.0
2006-03-30 10:49:00,0.60825,0.6085,0.60825,0.60847,50900000.0
2006-03-30 10:50:00,0.60857,0.60857,0.60848,0.60848,76300000.0
2006-03-30 10:51:00,0.60845,0.60845,0.60805,0.6084,131300000.0
2006-03-30 10:52:00,0.60837,0.6084,0.60832,0.6084,107099999.0
2006-03-30 10:53:00,0.60834,0.60834,0.6082,0.60827,76900002.0
2006-03-30 10:54:00,0.60814,0.60829,0.60814,0.60828,136000002.0
2006-03-30 10:55:00,0.60812,0.60812,0.60783,0.60783,131100000.0
2006-03-30 10:56:00,0.60797,0.60804,0.60797,0.60802,21800000.0
2006-03-30 10:57:00,0.60805,0.6081,0.60803,0.60805,34100000.0
2006-03-30 10:58:00,0.60801,0.60807,0.6079,0.60795,134500000.0
2006-03-30 10:59:00,0.60797,0.60813,0.60797,0.6081,89400000.0
2006-03-30 11:00:00,0.6081,0.60823,0.6079,0.60818,69200000.0
2006-03-30 11:01:00,0.6082,0.60832,0.60796,0.60832,105200001.0
2006-03-30 11:02:00,0.60833,0.60845,0.60829,0.60831,107800003.0
2006-03-30 11:03:00,0.60825,0.60834,0.60816,0.60834,78100000.0
2006-03-30 11:04:00,0.60832,0.60837,0.6082,0.6082,73600000.0
2006-03-30 11:05:00,0.60839,0.60848,0.60832,0.60841,69599999.0
2006-03-30 11:06:00,0.6083,0.60834,0.60825,0.60825,117999999.0
2006-03-30 11:07:00,0.6083,0.60835,0.6083,0.60835,99500001.0
2006-03-30 11:08:00,0.60828,0.60832,0.60827,0.60832,67300000.0
2006-03-30 11:09:00,0.60832,0.60832,0.60825,0.6083,118500001.0
2006-03-30 11:10:00,0.60821,0.60832,0.60806,0.60826,51899999.0
2006-03-30 11:11:00,0.60815,0.60815,0.60796,0.60812,75300000.0
2006-03-30 11:12:00,0.60815,0.60823,0.60808,0.6082,65400000.0
2006-03-30 11:13:00,0.60814,0.60822,0.60805,0.6081,97300000.0
2006-03-30 11:14:00,0.6081,0.60819,0.60806,0.60806,182199999.0
2006-03-30 11:15:00,0.6081,0.60814,0.60808,0.60813,55900001.0
2006-03-30 11:16:00,0.60815,0.60815,0.60795,0.6081,127600001.0
2006-03-30 11:17:00,0.6081,0.60818,0.6081,0.60818,93400001.0
2006-03-30 11:18:00,0.60819,0.60829,0.60818,0.60829,158599998.0
2006-03-30 11:19:00,0.60813,0.60832,0.60813,0.60832,114500000.0
2006-03-30 11:20:00,0.6083,0.60835,0.6083,0.60835,47300000.0
2006-03-30 11:21:00,0.6083,0.60835,0.60825,0.60825,56200000.0
2006-03-30 11:22:00,0.60824,0.60835,0.60813,0.6083,107800000.0
2006-03-30 11:23:00,0.60849,0.60849,0.60837,0.60837,104999998.0
2006-03-30 11:24:00,0.60832,0.60845,0.60832,0.60843,121599999.0
2006-03-30 11:25:00,0.60844,0.60855,0.60844,0.60847,101300001.0
2006-03-30 11:26:00,0.60859,0.6088,0.60859,0.60873,87399999.0
2006-03-30 11:27:00,0.60875,0.6088,0.60875,0.6088,58999999.0
2006-03-30 11:28:00,0.60879,0.60879,0.60861,0.6087,46300000.0
2006-03-30 11:29:00,0.60883,0.6089,0.60879,0.60879,109800001.0
2006-03-30 11:30:00,0.60884,0.60888,0.60875,0.60875,113700001.0
2006-03-30 11:31:00,0.60879,0.60894,0.60875,0.60875,109400000.0
2006-03-30 11:32:00,0.6088,0.60896,0.6088,0.60888,49100000.0
2006-03-30 11:33:00,0.60891,0.60903,0.60887,0.60903,76699999.0
2006-03-30 11:34:00,0.60901,0.60901,0.60881,0.60888,96400001.0
2006-03-30 11:35:00,0.60895,0.609,0.60883,0.609,66199998.0
2006-03-30 11:36:00,0.60891,0.60891,0.6088,0.60891,90500001.0
2006-03-30 11:37:00,0.60893,0.60893,0.60883,0.60883,72400000.0
2006-03-30 11:38:00,0.60892,0.60898,0.60886,0.60897,204000000.0
2006-03-30 11:39:00,0.60888,0.60888,0.60882,0.60882,87700000.0
2006-03-30 11:40:00,0.60879,0.60892,0.60879,0.60888,80400000.0
2006-03-30 11:41:00,0.60882,0.60892,0.60882,0.60885,72999998.0
2006-03-30 11:42:00,0.60876,0.60877,0.60872,0.60873,66400000.0
2006-03-30 11:43:00,0.60875,0.6088,0.6087,0.60872,79700000.0
2006-03-30 11:44:00,0.60876,0.60876,0.60859,0.60868,48500000.0
2006-03-30 11:45:00,0.60871,0.60876,0.60866,0.60866,93299999.0
2006-03-30 11:46:00,0.60872,0.60872,0.6086,0.60867,49300000.0
2006-03-30 11:47:00,0.60876,0.60876,0.60863,0.60864,100700000.0
2006-03-30 11:48:00,0.60862,0.60864,0.60856,0.60859,64900001.0
2006-03-30 11:49:00,0.6087,0.60877,0.60854,0.60877,96500001.0
2006-03-30 11:50:00,0.60877,0.60881,0.60866,0.60868,89300000.0
2006-03-30 11:51:00,0.60876,0.60883,0.60876,0.60881,53400000.0
2006-03-30 11:52:00,0.60894,0.60902,0.6089,0.60898,118400001.0
2006-03-30 11:53:00,0.60893,0.60893,0.60884,0.60891,78800001.0
2006-03-30 11:54:00,0.60883,0.60883,0.60867,0.60868,40500000.0
2006-03-30 11:55:00,0.60863,0.60869,0.60851,0.60851,148099998.0
2006-03-30 11:56:00,0.60856,0.60863,0.60856,0.60863,64100000.0
2006-03-30 11:57:00,0.6086,0.60865,0.60858,0.6086,63000000.0
2006-03-30 11:58:00,0.60865,0.60865,0.60858,0.6086,75600001.0
2006-03-30 11:59:00,0.60867,0.60878,0.60865,0.60876,109600000.0
2006-03-30 12:00:00,0.60873,0.60873,0.60861,0.60865,54499999.0
2006-03-30 12:01:00,0.60865,0.6087,0.60854,0.60869,168400004.0
2006-03-30 12:02:00,0.60869,0.60876,0.60859,0.60867,141199999.0
2006-03-30 12:03:00,0.60867,0.60867,0.60857,0.60861,33400000.0
2006-03-30 12:04:00,0.60861,0.60861,0.60847,0.60855,69699999.0
2006-03-30 12:05:00,0.60857,0.60869,0.60857,0.60869,77600001.0
2006-03-30 12:06:00,0.60867,0.60877,0.60867,0.60868,71600000.0
2006-03-30 12:07:00,0.6086,0.60873,0.60859,0.60867,137999999.0
2006-03-30 12:08:00,0.60865,0.60875,0.60865,0.60868,88400002.0
2006-03-30 12:09:00,0.60867,0.60867,0.60857,0.60864,54700000.0
2006-03-30 12:10:00,0.6086,0.60862,0.60849,0.60862,148499996.0
2006-03-30 12:11:00,0.6086,0.60865,0.60855,0.60855,59399999.0
2006-03-30 12:12:00,0.60845,0.60855,0.60845,0.60855,29500000.0
2006-03-30 12:13:00,0.60858,0.60873,0.60858,0.60873,92299999.0
2006-03-30 12:14:00,0.60877,0.60879,0.60872,0.60872,62200000.0
2006-03-30 12:15:00,0.6087,0.6088,0.6087,0.60875,77099999.0
2006-03-30 12:16:00,0.6087,0.60879,0.6087,0.60879,31800000.0
2006-03-30 12:17:00,0.60874,0.60878,0.60868,0.6087,122400000.0
2006-03-30 12:18:00,0.60876,0.60876,0.60867,0.60872,119000001.0
2006-03-30 12:19:00,0.60876,0.60878,0.6087,0.6087,83600000.0
2006-03-30 12:20:00,0.60877,0.6088,0.60865,0.60865,89000000.0
2006-03-30 12:21:00,0.60855,0.60871,0.60853,0.60867,92099999.0
2006-03-30 12:22:00,0.60875,0.6088,0.6087,0.60875,71000000.0
2006-03-30 12:23:00,0.60868,0.60882,0.60865,0.60878,85099999.0
2006-03-30 12:24:00,0.60876,0.60876,0.60866,0.60866,35099998.0
2006-03-30 12:25:00,0.60869,0.60874,0.60865,0.60874,94900002.0
2006-03-30 12:26:00,0.60875,0.60878,0.60865,0.6087,91800000.0
2006-03-30 12:27:00,0.6087,0.60878,0.6087,0.60878,27100000.0
2006-03-30 12:28:00,0.60879,0.60884,0.60875,0.6088,63600000.0
2006-03-30 12:29:00,0.60875,0.60875,0.60875,0.60875,27000000.0
2006-03-30 12:30:00,0.6087,0.60875,0.6087,0.60872,46999999.0
2006-03-30 12:31:00,0.60882,0.60882,0.60862,0.60878,67700000.0
2006-03-30 12:32:00,0.60893,0.60899,0.60886,0.60887,112399999.0
2006-03-30 12:33:00,0.6089,0.6089,0.60878,0.60878,51500000.0
2006-03-30 12:34:00,0.60885,0.6089,0.6088,0.60885,147300002.0
2006-03-30 12:35:00,0.60885,0.6089,0.6088,0.6089,152200001.0
2006-03-30 12:36:00,0.60885,0.60895,0.60865,0.60882,70899998.0
2006-03-30 12:37:00,0.60877,0.60892,0.60877,0.60882,63599999.0
2006-03-30 12:38:00,0.6089,0.60895,0.60867,0.60895,65400000.0
2006-03-30 12:39:00,0.60893,0.60893,0.60881,0.60893,110300000.0
2006-03-30 12:40:00,0.6089,0.60908,0.6087,0.60908,123900002.0
2006-03-30 12:41:00,0.60894,0.60901,0.60877,0.60898,101499999.0
2006-03-30 12:42:00,0.60904,0.6091,0.60902,0.60905,69300000.0
2006-03-30 12:43:00,0.60907,0.60907,0.60901,0.60907,121500000.0
2006-03-30 12:44:00,0.60901,0.60913,0.60901,0.60906,62800000.0
2006-03-30 12:45:00,0.6091,0.6091,0.6091,0.6091,34600000.0
2006-03-30 12:46:00,0.60918,0.6093,0.60918,0.60922,64500001.0
2006-03-30 12:47:00,0.60933,0.60937,0.60933,0.60937,10900000.0
2006-03-30 12:48:00,0.60945,0.60954,0.60943,0.6095,88200000.0
2006-03-30 12:49:00,0.60945,0.60949,0.60926,0.60949,78600001.0
2006-03-30 12:50:00,0.60949,0.60995,0.60949,0.60977,131699999.0
2006-03-30 12:51:00,0.60995,0.61002,0.60987,0.60988,100999999.0
2006-03-30 12:52:00,0.6098,0.60991,0.60958,0.60971,82000000.0
2006-03-30 12:53:00,0.60965,0.60966,0.6095,0.60955,54200000.0
2006-03-30 12:54:00,0.60962,0.60977,0.60962,0.60977,85899999.0
2006-03-30 12:55:00,0.6097,0.6097,0.60931,0.60933,102100000.0
2006-03-30 12:56:00,0.60927,0.60927,0.60913,0.60914,55000000.0
2006-03-30 12:57:00,0.60915,0.60926,0.60914,0.60916,130599999.0
2006-03-30 12:58:00,0.60922,0.60931,0.60921,0.60926,104999999.0
2006-03-30 12:59:00,0.60928,0.60928,0.60922,0.60922,17400000.0
2006-03-30 13:00:00,0.60914,0.60914,0.60904,0.60912,58999999.0
2006-03-30 13:01:00,0.60909,0.60909,0.60898,0.60906,92300000.0
2006-03-30 13:02:00,0.609,0.60914,0.609,0.60913,140099998.0
2006-03-30 13:03:00,0.6091,0.60912,0.60895,0.60912,49700001.0
2006-03-30 13:04:00,0.60902,0.60903,0.60892,0.60895,89100001.0
2006-03-30 13:05:00,0.60895,0.609,0.60895,0.609,19000000.0
2006-03-30 13:06:00,0.60899,0.60909,0.60898,0.60902,83900000.0
2006-03-30 13:07:00,0.60884,0.60906,0.60884,0.60891,121500001.0
2006-03-30 13:08:00,0.60858,0.60867,0.60831,0.60831,125300001.0
2006-03-30 13:09:00,0.60854,0.60854,0.60816,0.60816,132500000.0
2006-03-30 13:10:00,0.60816,0.60817,0.60809,0.60809,65499999.0
2006-03-30 13:11:00,0.6081,0.60821,0.60806,0.60806,67100000.0
2006-03-30 13:12:00,0.60818,0.60818,0.60806,0.6081,124700000.0
2006-03-30 13:13:00,0.60805,0.60816,0.60805,0.60808,96599998.0
2006-03-30 13:14:00,0.60797,0.608,0.60792,0.60792,37500001.0
2006-03-30 13:15:00,0.60794,0.60795,0.60781,0.60788,124499999.0
2006-03-30 13:16:00,0.60794,0.60794,0.60786,0.60786,31100000.0
2006-03-30 13:17:00,0.60792,0.60803,0.60792,0.60797,67499999.0
2006-03-30 13:18:00,0.60795,0.60813,0.60792,0.60792,73000000.0
2006-03-30 13:19:00,0.60801,0.60803,0.60792,0.60798,93000000.0
2006-03-30 13:20:00,0.60805,0.6081,0.60795,0.60802,64700000.0
2006-03-30 13:21:00,0.60803,0.60805,0.60795,0.60795,66900000.0
2006-03-30 13:22:00,0.60797,0.60822,0.60797,0.60822,83500000.0
2006-03-30 13:23:00,0.60833,0.60833,0.60821,0.60832,109499999.0
2006-03-30 13:24:00,0.60832,0.60852,0.60829,0.60829,86200000.0
2006-03-30 13:25:00,0.6084,0.6084,0.60827,0.60829,33600000.0
2006-03-30 13:26:00,0.60837,0.60843,0.60816,0.60843,74300000.0
2006-03-30 13:27:00,0.60843,0.60843,0.60827,0.60827,83399998.0
2006-03-30 13:28:00,0.60835,0.6084,0.6083,0.60835,94400001.0
2006-03-30 13:29:00,0.60835,0.60844,0.60831,0.60844,86900000.0
2006-03-30 13:30:00,0.60835,0.60856,0.60835,0.60856,91400001.0
2006-03-30 13:31:00,0.60855,0.60867,0.60849,0.60867,64400000.0
2006-03-30 13:32:00,0.6087,0.60877,0.6087,0.60873,78000000.0
2006-03-30 13:33:00,0.60879,0.60902,0.60879,0.6089,121000000.0
2006-03-30 13:34:00,0.60886,0.60903,0.60886,0.60899,56500000.0
2006-03-30 13:35:00,0.60903,0.6091,0.60894,0.60905,116400000.0
2006-03-30 13:36:00,0.60907,0.60907,0.60897,0.60898,132800003.0
2006-03-30 13:37:00,0.60898,0.60899,0.60885,0.6089,115200001.0
2006-03-30 13:38:00,0.60863,0.60894,0.60863,0.60893,27100000.0
2006-03-30 13:39:00,0.60895,0.60895,0.6089,0.6089,83800001.0
2006-03-30 13:40:00,0.6089,0.60892,0.60882,0.60892,52700000.0
2006-03-30 13:41:00,0.6088,0.60895,0.60866,0.60895,119999999.0
2006-03-30 13:42:00,0.60892,0.609,0.60885,0.60885,88900002.0
2006-03-30 13:43:00,0.60892,0.60892,0.60887,0.60891,40999999.0
2006-03-30 13:44:00,0.60892,0.60895,0.60874,0.6089,97999999.0
2006-03-30 13:45:00,0.6089,0.60895,0.60885,0.60895,91699998.0
2006-03-30 13:46:00,0.60893,0.60901,0.6089,0.60895,89300001.0
2006-03-30 13:47:00,0.60895,0.609,0.60895,0.609,65999999.0
2006-03-30 13:48:00,0.60894,0.60909,0.60894,0.60902,41800000.0
2006-03-30 13:49:00,0.6091,0.6091,0.609,0.609,40700000.0
2006-03-30 13:50:00,0.60905,0.60905,0.60895,0.60905,21500000.0
2006-03-30 13:51:00,0.60911,0.6095,0.60911,0.6095,78700000.0
2006-03-30 13:52:00,0.60959,0.6097,0.60943,0.6097,55700000.0
2006-03-30 13:53:00,0.60977,0.60977,0.60957,0.60972,110699999.0
2006-03-30 13:54:00,0.60976,0.6098,0.60966,0.6098,87599999.0
2006-03-30 13:55:00,0.60973,0.60982,0.60971,0.60972,94100000.0
2006-03-30 13:56:00,0.60969,0.60971,0.60958,0.60958,14400000.0
2006-03-30 13:57:00,0.60972,0.60972,0.60968,0.6097,74799999.0
2006-03-30 13:58:00,0.6097,0.60971,0.60959,0.60959,59799999.0
2006-03-30 13:59:00,0.60952,0.60967,0.60952,0.60962,106500000.0
2006-03-30 14:00:00,0.60967,0.60979,0.60954,0.60976,87299999.0
2006-03-30 14:01:00,0.60987,0.61,0.60987,0.60999,112599999.0
2006-03-30 14:02:00,0.61007,0.61025,0.61001,0.61025,120100002.0
2006-03-30 14:03:00,0.61039,0.6105,0.61038,0.61039,102100002.0
2006-03-30 14:04:00,0.6104,0.6104,0.60999,0.60999,110600001.0
2006-03-30 14:05:00,0.6098,0.60997,0.6098,0.60997,95400001.0
2006-03-30 14:06:00,0.61,0.61003,0.60988,0.60997,129799999.0
2006-03-30 14:07:00,0.60995,0.60998,0.6099,0.60998,64200000.0
2006-03-30 14:08:00,0.60986,0.61003,0.60986,0.61003,67200000.0
2006-03-30 14:09:00,0.61,0.61,0.6099,0.6099,116599999.0
2006-03-30 14:10:00,0.61005,0.6101,0.60999,0.60999,80799997.0
2006-03-30 14:11:00,0.60993,0.60993,0.60986,0.60986,27800000.0
2006-03-30 14:12:00,0.60985,0.60995,0.60985,0.60992,56600000.0
2006-03-30 14:13:00,0.60992,0.60999,0.60982,0.60985,48200000.0
2006-03-30 14:14:00,0.60966,0.60979,0.6093,0.6093,72899999.0
2006-03-30 14:15:00,0.60924,0.60927,0.60899,0.60899,50200001.0
2006-03-30 14:16:00,0.60898,0.60943,0.60898,0.60943,65300000.0
2006-03-30 14:17:00,0.60951,0.60951,0.60949,0.60949,21000000.0
2006-03-30 14:18:00,0.6094,0.60951,0.60937,0.60945,140699999.0
2006-03-30 14:19:00,0.60942,0.60955,0.60938,0.60948,145000001.0
2006-03-30 14:20:00,0.60943,0.60947,0.6094,0.6094,52599999.0
2006-03-30 14:21:00,0.60932,0.60936,0.609,0.609,106800000.0
2006-03-30 14:22:00,0.60893,0.60912,0.60893,0.60905,39100000.0
2006-03-30 14:23:00,0.6091,0.60929,0.6091,0.60929,133600001.0
2006-03-30 14:24:00,0.60945,0.60945,0.60921,0.60927,65799999.0
2006-03-30 14:25:00,0.60925,0.6093,0.60909,0.6091,129299996.0
2006-03-30 14:26:00,0.60903,0.60908,0.60903,0.60907,33100000.0
2006-03-30 14:27:00,0.60902,0.60907,0.609,0.609,88100000.0
2006-03-30 14:28:00,0.60896,0.60896,0.60894,0.60894,24800000.0
2006-03-30 14:29:00,0.60887,0.60887,0.60873,0.60883,110499999.0
2006-03-30 14:30:00,0.60891,0.60899,0.60882,0.60892,114299998.0
2006-03-30 14:31:00,0.60888,0.60894,0.60888,0.60888,52000000.0
2006-03-30 14:32:00,0.60889,0.60896,0.60879,0.60885,68499999.0
2006-03-30 14:33:00,0.60892,0.60896,0.60888,0.60888,60600001.0
2006-03-30 14:34:00,0.60895,0.60895,0.60875,0.60895,62200000.0
2006-03-30 14:35:00,0.60888,0.60895,0.60887,0.60892,82800000.0
2006-03-30 14:36:00,0.60902,0.60915,0.60898,0.60912,77200000.0
2006-03-30 14:37:00,0.6092,0.60923,0.60909,0.60923,84500000.0
2006-03-30 14:38:00,0.60911,0.60911,0.60874,0.6089,63000000.0
2006-03-30 14:39:00,0.60884,0.60905,0.60884,0.60905,138500001.0
2006-03-30 14:40:00,0.60907,0.60908,0.60885,0.60895,59600000.0
2006-03-30 14:41:00,0.60895,0.60917,0.60887,0.60913,69400000.0
2006-03-30 14:42:00,0.6092,0.60933,0.60916,0.60933,59600001.0
2006-03-30 14:43:00,0.60916,0.60916,0.60893,0.60905,108600001.0
2006-03-30 14:44:00,0.60893,0.60912,0.60893,0.60912,84300000.0
2006-03-30 14:45:00,0.60905,0.6091,0.60905,0.6091,59200000.0
2006-03-30 14:46:00,0.6091,0.6091,0.60905,0.60905,83100000.0
2006-03-30 14:47:00,0.60901,0.60909,0.60895,0.60898,112900000.0
2006-03-30 14:48:00,0.60902,0.60907,0.60902,0.60905,110600002.0
2006-03-30 14:49:00,0.60906,0.60906,0.60895,0.60895,54400001.0
2006-03-30 14:50:00,0.60886,0.60899,0.60886,0.60895,49300000.0
2006-03-30 14:51:00,0.60887,0.60902,0.60882,0.60902,64199999.0
2006-03-30 14:52:00,0.60893,0.60901,0.60893,0.60893,46200000.0
2006-03-30 14:53:00,0.60905,0.60905,0.60885,0.60885,47800001.0
2006-03-30 14:54:00,0.60901,0.6091,0.60893,0.60898,83100000.0
2006-03-30 14:55:00,0.60889,0.60895,0.60885,0.60885,113600000.0
2006-03-30 14:56:00,0.60885,0.60895,0.60885,0.60895,42100000.0
2006-03-30 14:57:00,0.6089,0.60895,0.60888,0.6089,38800000.0
2006-03-30 14:58:00,0.60879,0.60883,0.60866,0.60866,153800001.0
2006-03-30 14:59:00,0.60879,0.60879,0.60866,0.60868,73400001.0
2006-03-30 15:00:00,0.60888,0.60919,0.6088,0.60894,72900000.0
2006-03-30 15:01:00,0.609,0.60907,0.60896,0.60896,143499998.0
2006-03-30 15:02:00,0.609,0.6091,0.60894,0.60894,108299997.0
2006-03-30 15:03:00,0.60897,0.60903,0.6089,0.60898,65399998.0
2006-03-30 15:04:00,0.60895,0.60904,0.6089,0.60904,58599999.0
2006-03-30 15:05:00,0.60897,0.60907,0.60889,0.60903,63199999.0
2006-03-30 15:06:00,0.60913,0.60915,0.60899,0.60902,130900000.0
2006-03-30 15:07:00,0.609,0.609,0.60897,0.60897,41800000.0
2006-03-30 15:08:00,0.60895,0.60902,0.6088,0.6088,167700002.0
2006-03-30 15:09:00,0.60898,0.60898,0.6089,0.6089,56700001.0
2006-03-30 15:10:00,0.60891,0.60893,0.60883,0.60883,77900001.0
2006-03-30 15:11:00,0.6088,0.60897,0.60878,0.60889,111999999.0
2006-03-30 15:12:00,0.60893,0.60899,0.60892,0.60892,104099999.0
2006-03-30 15:13:00,0.60891,0.60897,0.60887,0.60896,44600000.0
2006-03-30 15:14:00,0.60901,0.60901,0.6088,0.60895,95400000.0
2006-03-30 15:15:00,0.609,0.60901,0.60896,0.60899,83399999.0
2006-03-30 15:16:00,0.60895,0.60911,0.60895,0.6091,115100001.0
2006-03-30 15:17:00,0.60916,0.60955,0.60916,0.60955,34699999.0
2006-03-30 15:18:00,0.60959,0.60959,0.6094,0.60952,115400000.0
2006-03-30 15:19:00,0.60966,0.6097,0.60962,0.6097,125800000.0
2006-03-30 15:20:00,0.60961,0.60961,0.60927,0.60927,64600000.0
2006-03-30 15:21:00,0.6093,0.60958,0.6093,0.60958,150800002.0
2006-03-30 15:22:00,0.6095,0.60965,0.60935,0.60964,102599998.0
2006-03-30 15:23:00,0.60967,0.6097,0.60966,0.60968,88999998.0
2006-03-30 15:24:00,0.60968,0.6097,0.60954,0.60962,114300000.0
2006-03-30 15:25:00,0.60962,0.60962,0.60944,0.60952,102800000.0
2006-03-30 15:26:00,0.60963,0.60981,0.60963,0.60978,81299999.0
2006-03-30 15:27:00,0.60977,0.6099,0.60976,0.60989,119799998.0
2006-03-30 15:28:00,0.60987,0.60989,0.6095,0.60967,104800000.0
2006-03-30 15:29:00,0.60966,0.60978,0.60935,0.60935,94100001.0
2006-03-30 15:30:00,0.60944,0.60972,0.60944,0.60967,87499999.0
2006-03-30 15:31:00,0.60967,0.60978,0.60963,0.60978,54300000.0
2006-03-30 15:32:00,0.60976,0.60981,0.60962,0.60975,111999999.0
2006-03-30 15:33:00,0.60968,0.60968,0.60954,0.60957,94600001.0
2006-03-30 15:34:00,0.60962,0.60973,0.60956,0.60961,123199999.0
2006-03-30 15:35:00,0.60974,0.60988,0.60974,0.60979,72099999.0
2006-03-30 15:36:00,0.60975,0.60987,0.60975,0.60986,87500000.0
2006-03-30 15:37:00,0.60987,0.60987,0.60969,0.60971,75600000.0
2006-03-30 15:38:00,0.60995,0.60995,0.60973,0.60973,107499998.0
2006-03-30 15:39:00,0.60965,0.60987,0.60965,0.60987,106099999.0
2006-03-30 15:40:00,0.60993,0.60994,0.60974,0.60974,65500000.0
2006-03-30 15:41:00,0.60989,0.61003,0.6098,0.60999,52400000.0
2006-03-30 15:42:00,0.60995,0.60995,0.60981,0.60982,64199999.0
2006-03-30 15:43:00,0.60994,0.61005,0.60966,0.60978,74600000.0
2006-03-30 15:44:00,0.60982,0.60985,0.60956,0.60956,67200000.0
2006-03-30 15:45:00,0.60959,0.60963,0.60911,0.60929,74199999.0
2006-03-30 15:46:00,0.60924,0.60924,0.60887,0.60887,71799998.0
2006-03-30 15:47:00,0.60896,0.60909,0.60891,0.609,106599999.0
2006-03-30 15:48:00,0.60913,0.60913,0.60862,0.60871,99100000.0
2006-03-30 15:49:00,0.60854,0.60854,0.60844,0.60849,44800000.0
2006-03-30 15:50:00,0.60845,0.60856,0.60845,0.60856,42100000.0
2006-03-30 15:51:00,0.60866,0.60875,0.60854,0.60875,100900000.0
2006-03-30 15:52:00,0.60861,0.60883,0.60861,0.60864,116400002.0
2006-03-30 15:53:00,0.60853,0.60875,0.60848,0.60875,137399999.0
2006-03-30 15:54:00,0.60874,0.60874,0.60861,0.60861,49100002.0
2006-03-30 15:55:00,0.60859,0.60877,0.60859,0.60866,54599999.0
2006-03-30 15:56:00,0.60891,0.60936,0.60891,0.60934,100800000.0
2006-03-30 15:57:00,0.60941,0.60942,0.60897,0.60897,88499999.0
2006-03-30 15:58:00,0.60899,0.6093,0.60899,0.60916,82699998.0
2006-03-30 15:59:00,0.60909,0.6094,0.60909,0.6094,60500001.0
2006-03-30 16:00:00,0.60936,0.60951,0.60936,0.60943,45400000.0
2006-03-30 16:01:00,0.60943,0.60948,0.60937,0.60944,66100001.0
2006-03-30 16:02:00,0.60954,0.60969,0.60954,0.60964,44500000.0
2006-03-30 16:03:00,0.60975,0.60978,0.60932,0.60932,90300000.0
2006-03-30 16:04:00,0.60933,0.60933,0.60924,0.60932,59400000.0
2006-03-30 16:05:00,0.6093,0.6093,0.60901,0.60919,91600000.0
2006-03-30 16:06:00,0.60926,0.60927,0.60911,0.60927,141800000.0
2006-03-30 16:07:00,0.60926,0.60933,0.60924,0.60933,61800001.0
2006-03-30 16:08:00,0.60925,0.60928,0.60914,0.60914,75500001.0
2006-03-30 16:09:00,0.60905,0.60915,0.60905,0.6091,65499999.0
2006-03-30 16:10:00,0.60909,0.60913,0.6089,0.60913,91300000.0
2006-03-30 16:11:00,0.60918,0.60925,0.60915,0.6092,71800000.0
2006-03-30 16:12:00,0.6092,0.60925,0.60918,0.60925,81800000.0
2006-03-30 16:13:00,0.60919,0.60922,0.6091,0.6091,88399998.0
2006-03-30 16:14:00,0.60913,0.60927,0.60913,0.60918,69500000.0
2006-03-30 16:15:00,0.60917,0.60928,0.60915,0.60923,137400000.0
2006-03-30 16:16:00,0.60936,0.60936,0.60908,0.60925,85400000.0
2006-03-30 16:17:00,0.60929,0.60952,0.60929,0.60952,58900000.0
2006-03-30 16:18:00,0.60952,0.60981,0.6095,0.60975,92600001.0
2006-03-30 16:19:00,0.60983,0.60992,0.60971,0.60992,135300001.0
2006-03-30 16:20:00,0.61007,0.61018,0.60991,0.61018,167499998.0
2006-03-30 16:21:00,0.61009,0.61029,0.61007,0.61007,77899999.0
2006-03-30 16:22:00,0.61007,0.61026,0.61007,0.6101,117900000.0
2006-03-30 16:23:00,0.61002,0.61008,0.61001,0.61008,44999999.0
2006-03-30 16:24:00,0.61015,0.61015,0.61001,0.61009,79300001.0
2006-03-30 16:25:00,0.61002,0.61008,0.60988,0.61008,134000000.0
2006-03-30 16:26:00,0.61005,0.61022,0.60997,0.60999,104199999.0
2006-03-30 16:27:00,0.60995,0.61012,0.60993,0.61012,47400000.0
2006-03-30 16:28:00,0.60994,0.61029,0.60994,0.61011,72200000.0
2006-03-30 16:29:00,0.61019,0.61029,0.61017,0.61023,67700000.0
2006-03-30 16:30:00,0.61012,0.61022,0.61004,0.6101,72800000.0
2006-03-30 16:31:00,0.61022,0.61057,0.61022,0.61057,87400001.0
2006-03-30 16:32:00,0.61065,0.61065,0.61057,0.61062,118699998.0
2006-03-30 16:33:00,0.61052,0.61052,0.60987,0.60995,140599999.0
2006-03-30 16:34:00,0.60995,0.61017,0.6098,0.6098,79800000.0
2006-03-30 16:35:00,0.60986,0.61011,0.60986,0.60999,90800001.0
2006-03-30 16:36:00,0.60998,0.61004,0.60976,0.60987,69600000.0
2006-03-30 16:37:00,0.60985,0.61023,0.60985,0.61023,93800000.0
2006-03-30 16:38:00,0.61035,0.61051,0.61011,0.61051,61399999.0
2006-03-30 16:39:00,0.61065,0.61065,0.61018,0.61018,112200002.0
2006-03-30 16:40:00,0.61001,0.61003,0.60979,0.60979,57700001.0
2006-03-30 16:41:00,0.60987,0.61001,0.60961,0.60966,67900000.0
2006-03-30 16:42:00,0.60957,0.60957,0.60932,0.60935,91100001.0
2006-03-30 16:43:00,0.6093,0.60955,0.6093,0.60955,95899999.0
2006-03-30 16:44:00,0.60961,0.60966,0.60947,0.60947,107000001.0
2006-03-30 16:45:00,0.60955,0.60955,0.6093,0.60932,124399996.0
2006-03-30 16:46:00,0.60947,0.60947,0.60935,0.60941,103500001.0
2006-03-30 16:47:00,0.60953,0.60981,0.60953,0.6098,56400000.0
2006-03-30 16:48:00,0.60974,0.60974,0.60952,0.60959,118000002.0
2006-03-30 16:49:00,0.60949,0.60964,0.60943,0.60963,82400000.0
2006-03-30 16:50:00,0.60941,0.60944,0.60941,0.60942,51099999.0
2006-03-30 16:51:00,0.60943,0.60943,0.60918,0.60918,178799999.0
2006-03-30 16:52:00,0.6093,0.6093,0.6091,0.60919,65300000.0
2006-03-30 16:53:00,0.60917,0.60917,0.60909,0.60909,49600000.0
2006-03-30 16:54:00,0.60906,0.60935,0.60906,0.60932,85599999.0
2006-03-30 16:55:00,0.6094,0.61012,0.60937,0.61012,142199999.0
2006-03-30 16:56:00,0.6103,0.61031,0.60992,0.61026,110000002.0
2006-03-30 16:57:00,0.61047,0.61057,0.61041,0.61049,78899999.0
2006-03-30 16:58:00,0.61038,0.61038,0.61015,0.61017,127000000.0
2006-03-30 16:59:00,0.61006,0.61015,0.60996,0.61015,84199999.0
2006-03-30 17:00:00,0.61018,0.61022,0.61013,0.61018,105599998.0
2006-03-30 17:01:00,0.61033,0.61043,0.61026,0.61039,78500000.0
2006-03-30 17:02:00,0.61044,0.61052,0.61044,0.6105,54299999.0
2006-03-30 17:03:00,0.61027,0.61065,0.61027,0.61054,56999999.0
2006-03-30 17:04:00,0.61064,0.61074,0.61049,0.6107,102200000.0
2006-03-30 17:05:00,0.61064,0.6107,0.61045,0.6107,62200000.0
2006-03-30 17:06:00,0.61071,0.61082,0.61049,0.61067,123500002.0
2006-03-30 17:07:00,0.6107,0.6107,0.61048,0.61052,78699998.0
2006-03-30 17:08:00,0.61057,0.61062,0.61007,0.61009,114800000.0
2006-03-30 17:09:00,0.61014,0.6103,0.61014,0.6103,125000002.0
2006-03-30 17:10:00,0.61021,0.61021,0.61003,0.6101,82800001.0
2006-03-30 17:11:00,0.60992,0.61017,0.60992,0.61011,37500000.0
2006-03-30 17:12:00,0.6101,0.61015,0.61005,0.61007,96500001.0
2006-03-30 17:13:00,0.61013,0.61021,0.61009,0.61009,130800003.0
2006-03-30 17:14:00,0.60995,0.61008,0.60995,0.61006,101699999.0
2006-03-30 17:15:00,0.61008,0.61017,0.60995,0.60995,155900001.0
2006-03-30 17:16:00,0.61004,0.61013,0.60967,0.60978,131500003.0
2006-03-30 17:17:00,0.60963,0.6097,0.60949,0.60967,77099999.0
2006-03-30 17:18:00,0.60988,0.61001,0.60984,0.61001,115900001.0
2006-03-30 17:19:00,0.61002,0.61002,0.6098,0.6098,82400001.0
2006-03-30 17:20:00,0.60998,0.61003,0.60981,0.6099,49500000.0
2006-03-30 17:21:00,0.60993,0.60999,0.60989,0.60993,47700000.0
2006-03-30 17:22:00,0.60985,0.61,0.60985,0.61,79899999.0
2006-03-30 17:23:00,0.60997,0.61,0.60985,0.60989,66700001.0
2006-03-30 17:24:00,0.60984,0.60993,0.60979,0.60993,94599998.0
2006-03-30 17:25:00,0.60986,0.60986,0.60966,0.60966,81900000.0
2006-03-30 17:26:00,0.60962,0.60968,0.6094,0.6094,26400000.0
2006-03-30 17:27:00,0.60947,0.60987,0.60947,0.60977,85500000.0
2006-03-30 17:28:00,0.60964,0.60993,0.60964,0.60977,129000000.0
2006-03-30 17:29:00,0.60974,0.61002,0.60965,0.61002,101100002.0
2006-03-30 17:30:00,0.61004,0.61004,0.6097,0.6097,120799999.0
2006-03-30 17:31:00,0.60963,0.60985,0.60963,0.60968,90100001.0
2006-03-30 17:32:00,0.60963,0.60971,0.6096,0.60961,53400000.0
2006-03-30 17:33:00,0.60977,0.60992,0.60977,0.60985,79500000.0
2006-03-30 17:34:00,0.60985,0.60994,0.60976,0.60986,139699998.0
2006-03-30 17:35:00,0.60987,0.60987,0.60968,0.60975,75300001.0
2006-03-30 17:36:00,0.60982,0.60997,0.60982,0.60997,68100001.0
2006-03-30 17:37:00,0.61,0.61,0.60997,0.60999,66500000.0
2006-03-30 17:38:00,0.60994,0.61018,0.60994,0.61014,98999999.0
2006-03-30 17:39:00,0.61019,0.61029,0.61014,0.61029,65300000.0
2006-03-30 17:40:00,0.61013,0.61018,0.61008,0.61008,84199999.0
2006-03-30 17:41:00,0.61012,0.61012,0.61004,0.6101,138399999.0
2006-03-30 17:42:00,0.61008,0.6101,0.60998,0.61001,78100001.0
2006-03-30 17:43:00,0.61003,0.61003,0.60984,0.60991,85799999.0
2006-03-30 17:44:00,0.60995,0.60995,0.60986,0.6099,61100000.0
2006-03-30 17:45:00,0.60988,0.60988,0.60967,0.60982,57100000.0
2006-03-30 17:46:00,0.60981,0.60987,0.60979,0.6098,103899998.0
2006-03-30 17:47:00,0.60971,0.60986,0.60947,0.60962,103700000.0
2006-03-30 17:48:00,0.60968,0.60977,0.60966,0.60977,78699999.0
2006-03-30 17:49:00,0.60974,0.60982,0.60968,0.60968,113799998.0
2006-03-30 17:50:00,0.60938,0.60938,0.60897,0.60931,69100000.0
2006-03-30 17:51:00,0.6093,0.60938,0.60901,0.60901,92800000.0
2006-03-30 17:52:00,0.60897,0.60908,0.60897,0.609,41100000.0
2006-03-30 17:53:00,0.60905,0.60909,0.609,0.60904,76499999.0
2006-03-30 17:54:00,0.60883,0.60886,0.60874,0.60884,115000000.0
2006-03-30 17:55:00,0.60882,0.60882,0.60871,0.60882,79600000.0
2006-03-30 17:56:00,0.60877,0.60888,0.60877,0.60883,137899998.0
2006-03-30 17:57:00,0.60883,0.60892,0.60878,0.6089,106100001.0
2006-03-30 17:58:00,0.60892,0.60893,0.60889,0.60892,140000000.0
2006-03-30 17:59:00,0.60888,0.60889,0.60876,0.60889,98700000.0
2006-03-30 18:00:00,0.60887,0.60901,0.60887,0.60894,38299999.0
2006-03-30 18:01:00,0.609,0.60906,0.60896,0.60903,97599999.0
2006-03-30 18:02:00,0.6091,0.6091,0.60895,0.60895,75400001.0
2006-03-30 18:03:00,0.6089,0.609,0.60884,0.609,239700000.0
2006-03-30 18:04:00,0.60899,0.60909,0.60888,0.60888,234699998.0
2006-03-30 18:05:00,0.60892,0.60906,0.60887,0.60887,297500000.0
2006-03-30 18:06:00,0.60895,0.60901,0.60893,0.60897,163099999.0
2006-03-30 18:07:00,0.60892,0.60909,0.60889,0.60891,258400001.0
2006-03-30 18:08:00,0.60888,0.60901,0.60888,0.60895,99399997.0
2006-03-30 18:09:00,0.60897,0.60903,0.60879,0.60903,217000002.0
2006-03-30 18:10:00,0.609,0.60909,0.60897,0.60909,147899999.0
2006-03-30 18:11:00,0.60927,0.60944,0.60924,0.60944,116200000.0
2006-03-30 18:12:00,0.60964,0.60964,0.60945,0.60945,90400000.0
2006-03-30 18:13:00,0.60945,0.60945,0.60935,0.60935,26400000.0
2006-03-30 18:14:00,0.60944,0.60966,0.60944,0.60965,64500000.0
2006-03-30 18:15:00,0.60968,0.60984,0.60963,0.60984,135299999.0
2006-03-30 18:16:00,0.60982,0.60982,0.60954,0.60974,378899999.0
2006-03-30 18:17:00,0.60968,0.60988,0.60968,0.60988,171499999.0
2006-03-30 18:18:00,0.60984,0.61,0.60983,0.60983,353999997.0
2006-03-30 18:19:00,0.60978,0.61001,0.60953,0.60953,280499999.0
2006-03-30 18:20:00,0.60942,0.60942,0.60925,0.60939,131600002.0
2006-03-30 18:21:00,0.60936,0.60947,0.60936,0.60947,188500000.0
2006-03-30 18:22:00,0.60945,0.6095,0.6094,0.60945,83700000.0
2006-03-30 18:23:00,0.60946,0.60964,0.60946,0.60959,211200000.0
2006-03-30 18:24:00,0.6096,0.6097,0.6095,0.6096,261499999.0
2006-03-30 18:25:00,0.60957,0.60958,0.60948,0.60952,156299998.0
2006-03-30 18:26:00,0.6095,0.60966,0.6095,0.60956,193899999.0
2006-03-30 18:27:00,0.60948,0.60949,0.60937,0.60947,203300001.0
2006-03-30 18:28:00,0.60942,0.60971,0.60942,0.60965,149899999.0
2006-03-30 18:29:00,0.60968,0.6097,0.60951,0.60961,204399999.0
2006-03-30 18:30:00,0.60955,0.60955,0.6094,0.60947,82999999.0
2006-03-30 18:31:00,0.6094,0.60945,0.60935,0.6094,250999996.0
2006-03-30 18:32:00,0.60944,0.60955,0.60942,0.60942,90299999.0
2006-03-30 18:33:00,0.60945,0.60946,0.60925,0.60932,232599998.0
2006-03-30 18:34:00,0.60932,0.60932,0.60902,0.60906,90300000.0
2006-03-30 18:35:00,0.60903,0.60903,0.6089,0.60893,126200000.0
2006-03-30 18:36:00,0.60904,0.60932,0.60904,0.60932,156799999.0
2006-03-30 18:37:00,0.60939,0.60946,0.60923,0.60923,134499999.0
2006-03-30 18:38:00,0.60915,0.60945,0.60915,0.60942,145000000.0
2006-03-30 18:39:00,0.60945,0.60956,0.60941,0.60953,373600001.0
2006-03-30 18:40:00,0.60955,0.6096,0.60945,0.6096,118499999.0
2006-03-30 18:41:00,0.60948,0.60969,0.60939,0.60943,303500000.0
2006-03-30 18:42:00,0.60954,0.60968,0.60952,0.60966,151400003.0
2006-03-30 18:43:00,0.60957,0.60977,0.60938,0.60953,648799996.0
2006-03-30 18:44:00,0.6095,0.60953,0.60938,0.60948,363500000.0
2006-03-30 18:45:00,0.60951,0.60951,0.60923,0.6094,401799995.0
2006-03-30 18:46:00,0.60937,0.60941,0.60932,0.60932,172100001.0
2006-03-30 18:47:00,0.60932,0.60941,0.60931,0.60941,201799998.0
2006-03-30 18:48:00,0.60944,0.60944,0.6093,0.6093,114800002.0
2006-03-30 18:49:00,0.60934,0.60967,0.60934,0.60967,148100001.0
2006-03-30 18:50:00,0.60978,0.61004,0.60977,0.60991,118599997.0
2006-03-30 18:51:00,0.6098,0.60991,0.6098,0.60986,120799998.0
2006-03-30 18:52:00,0.60991,0.61014,0.60991,0.61014,74700001.0
2006-03-30 18:53:00,0.61019,0.61031,0.61013,0.61031,62000000.0
2006-03-30 18:54:00,0.6104,0.61058,0.6104,0.61058,59000001.0
2006-03-30 18:55:00,0.61075,0.61082,0.61066,0.61071,112900000.0
2006-03-30 18:56:00,0.61084,0.61084,0.61059,0.6106,129799997.0
2006-03-30 18:57:00,0.61059,0.61059,0.61041,0.61041,41099999.0
2006-03-30 18:58:00,0.61032,0.61034,0.61015,0.61015,74899999.0
2006-03-30 18:59:00,0.61,0.61011,0.60995,0.60999,248500000.0
2006-03-30 19:00:00,0.60995,0.61001,0.60993,0.60999,87700000.0
2006-03-30 19:01:00,0.61004,0.61013,0.60998,0.61,109100000.0
2006-03-30 19:02:00,0.61,0.61,0.6099,0.61,90700002.0
2006-03-30 19:03:00,0.60995,0.61005,0.60995,0.60995,196100000.0
2006-03-30 19:04:00,0.60995,0.61006,0.6099,0.6099,154499999.0
2006-03-30 19:05:00,0.6099,0.61002,0.6099,0.61,77200001.0
2006-03-30 19:06:00,0.60993,0.60993,0.60979,0.60987,144899998.0
2006-03-30 19:07:00,0.60995,0.61,0.60975,0.60985,209299999.0
2006-03-30 19:08:00,0.60995,0.60995,0.60985,0.60995,148999998.0
2006-03-30 19:09:00,0.61002,0.61003,0.60993,0.61003,137600001.0
2006-03-30 19:10:00,0.61002,0.61005,0.61,0.61,63700001.0
2006-03-30 19:11:00,0.61001,0.61021,0.61001,0.61018,133499999.0
2006-03-30 19:12:00,0.61018,0.61025,0.61015,0.6102,22200000.0
2006-03-30 19:13:00,0.61012,0.61014,0.61002,0.6101,87200000.0
2006-03-30 19:14:00,0.61017,0.6102,0.61005,0.61005,90600000.0
2006-03-30 19:15:00,0.61003,0.6102,0.61003,0.6101,86299999.0
2006-03-30 19:16:00,0.61005,0.61017,0.61005,0.6101,75200000.0
2006-03-30 19:17:00,0.60999,0.61003,0.6098,0.60992,85200001.0
2006-03-30 19:18:00,0.60995,0.61,0.60993,0.60998,86600001.0
2006-03-30 19:19:00,0.60985,0.60995,0.60985,0.60995,80499999.0
2006-03-30 19:20:00,0.60995,0.61,0.60985,0.6099,243600003.0
2006-03-30 19:21:00,0.60992,0.61,0.60986,0.60998,133899999.0
2006-03-30 19:22:00,0.61,0.61005,0.61,0.61005,84699999.0
2006-03-30 19:23:00,0.60995,0.61004,0.60991,0.60992,87000000.0
2006-03-30 19:24:00,0.60997,0.61006,0.60997,0.60998,57700000.0
2006-03-30 19:25:00,0.61005,0.6101,0.61,0.6101,44399999.0
2006-03-30 19:26:00,0.61,0.61005,0.61,0.61005,95899998.0
2006-03-30 19:27:00,0.60996,0.60996,0.6097,0.60975,146000000.0
2006-03-30 19:28:00,0.60988,0.60988,0.60938,0.60938,130300000.0
2006-03-30 19:29:00,0.60936,0.60952,0.60932,0.60949,110400000.0
2006-03-30 19:30:00,0.60955,0.60955,0.6095,0.60955,44000000.0
2006-03-30 19:31:00,0.60958,0.60958,0.6094,0.60955,68800000.0
2006-03-30 19:32:00,0.60958,0.60976,0.60958,0.60962,179300000.0
2006-03-30 19:33:00,0.60962,0.60982,0.60962,0.60982,104300002.0
2006-03-30 19:34:00,0.60982,0.60982,0.60965,0.60972,176099999.0
2006-03-30 19:35:00,0.60971,0.60986,0.60965,0.60983,158000000.0
2006-03-30 19:36:00,0.60979,0.60979,0.60966,0.60977,196000000.0
2006-03-30 19:37:00,0.60978,0.60979,0.60973,0.60976,73299999.0
2006-03-30 19:38:00,0.60982,0.60982,0.60971,0.60971,74500000.0
2006-03-30 19:39:00,0.60979,0.60987,0.60974,0.60978,255600000.0
2006-03-30 19:40:00,0.60978,0.60978,0.60947,0.60947,48400000.0
2006-03-30 19:41:00,0.60952,0.60964,0.60952,0.60962,98099999.0
2006-03-30 19:42:00,0.60964,0.60971,0.6095,0.6095,47900000.0
2006-03-30 19:43:00,0.60953,0.60964,0.60941,0.60941,124800003.0
2006-03-30 19:44:00,0.60944,0.60946,0.60912,0.60912,109299999.0
2006-03-30 19:45:00,0.60904,0.60911,0.60895,0.60898,70400002.0
2006-03-30 19:46:00,0.609,0.6094,0.609,0.60935,67900000.0
2006-03-30 19:47:00,0.60932,0.60932,0.60906,0.60906,99899999.0
2006-03-30 19:48:00,0.60898,0.60916,0.60898,0.60916,54400000.0
2006-03-30 19:49:00,0.6092,0.60941,0.60908,0.60908,116600001.0
2006-03-30 19:50:00,0.60929,0.6093,0.60917,0.60922,63900000.0
2006-03-30 19:51:00,0.60925,0.6093,0.6092,0.6093,189000001.0
2006-03-30 19:52:00,0.60925,0.6093,0.60915,0.60925,206200000.0
2006-03-30 19:53:00,0.60928,0.60928,0.60917,0.6092,102700000.0
2006-03-30 19:54:00,0.60924,0.60957,0.60924,0.60957,142599997.0
2006-03-30 19:55:00,0.60956,0.60978,0.60956,0.60978,277899998.0
2006-03-30 19:56:00,0.60979,0.60987,0.60975,0.60978,202699998.0
2006-03-30 19:57:00,0.60988,0.60991,0.6098,0.60982,97799999.0
2006-03-30 19:58:00,0.60993,0.61032,0.60993,0.6103,174800000.0
2006-03-30 19:59:00,0.61035,0.6104,0.6103,0.6103,79599999.0
2006-03-30 20:00:00,0.61032,0.61042,0.6103,0.61035,319200000.0
2006-03-30 20:01:00,0.61035,0.6104,0.61028,0.61038,115200000.0
2006-03-30 20:02:00,0.6104,0.6104,0.61035,0.61035,58099999.0
2006-03-30 20:03:00,0.61045,0.61045,0.61035,0.61042,92200001.0
2006-03-30 20:04:00,0.6104,0.61045,0.6103,0.6104,120600002.0
2006-03-30 20:05:00,0.61042,0.61045,0.6103,0.61045,169499998.0
2006-03-30 20:06:00,0.61045,0.61045,0.6103,0.6104,258000002.0
2006-03-30 20:07:00,0.61038,0.61042,0.6103,0.6103,89200000.0
2006-03-30 20:08:00,0.61035,0.6104,0.61035,0.61037,68199998.0
2006-03-30 20:09:00,0.61035,0.61045,0.61015,0.61035,94900001.0
2006-03-30 20:10:00,0.6103,0.6104,0.6103,0.6104,127999998.0
2006-03-30 20:11:00,0.61035,0.61037,0.61035,0.61037,96800000.0
2006-03-30 20:12:00,0.6104,0.6104,0.6103,0.61035,85899999.0
2006-03-30 20:13:00,0.61043,0.61045,0.6101,0.61035,77600001.0
2006-03-30 20:14:00,0.61043,0.61045,0.61035,0.61045,118700001.0
2006-03-30 20:15:00,0.61035,0.6104,0.61035,0.6104,63199998.0
2006-03-30 20:16:00,0.6104,0.6105,0.6103,0.6103,361300001.0
2006-03-30 20:17:00,0.61027,0.61042,0.61027,0.6104,262600001.0
2006-03-30 20:18:00,0.61037,0.6104,0.61032,0.6104,105699998.0
2006-03-30 20:19:00,0.6104,0.6104,0.61035,0.6104,65999999.0
2006-03-30 20:20:00,0.61045,0.61045,0.6103,0.61035,70500000.0
2006-03-30 20:21:00,0.61037,0.61045,0.61035,0.6104,51300000.0
2006-03-30 20:22:00,0.6104,0.6104,0.61035,0.6104,100800000.0
2006-03-30 20:23:00,0.6104,0.61045,0.6103,0.61045,80899998.0
2006-03-30 20:24:00,0.6104,0.6104,0.6101,0.6104,135000001.0
2006-03-30 20:25:00,0.6104,0.61042,0.6103,0.61035,120800001.0
2006-03-30 20:26:00,0.6104,0.61045,0.6103,0.61035,86499998.0
2006-03-30 20:27:00,0.61035,0.6104,0.61035,0.6104,109100000.0
2006-03-30 20:28:00,0.6104,0.6104,0.61035,0.6104,84799999.0
2006-03-30 20:29:00,0.6104,0.61045,0.61035,0.6104,250800002.0
2006-03-30 20:30:00,0.6104,0.61045,0.6103,0.6104,266400001.0
2006-03-30 20:31:00,0.61043,0.61043,0.6103,0.6104,204200002.0
2006-03-30 20:32:00,0.6103,0.6104,0.6103,0.61037,56200000.0
2006-03-30 20:33:00,0.61035,0.61042,0.6103,0.61033,181600000.0
2006-03-30 20:34:00,0.6104,0.6104,0.61033,0.6104,163600000.0
2006-03-30 20:35:00,0.6104,0.6104,0.6103,0.61035,103700002.0
2006-03-30 20:36:00,0.61035,0.6105,0.61025,0.6103,148499999.0
2006-03-30 20:37:00,0.61033,0.6105,0.6103,0.61035,171700000.0
2006-03-30 20:38:00,0.61035,0.61038,0.6103,0.61035,161600002.0
2006-03-30 20:39:00,0.61035,0.6104,0.61035,0.6104,89599999.0
2006-03-30 20:40:00,0.61035,0.61045,0.6103,0.61035,200900000.0
2006-03-30 20:41:00,0.61035,0.6104,0.6103,0.6104,118500001.0
2006-03-30 20:42:00,0.61035,0.6104,0.61028,0.61035,57900000.0
2006-03-30 20:43:00,0.61035,0.61045,0.61035,0.61035,134999999.0
2006-03-30 20:44:00,0.6103,0.6104,0.6103,0.6104,36599999.0
2006-03-30 20:45:00,0.61035,0.6104,0.61028,0.6103,61600000.0
2006-03-30 20:46:00,0.6104,0.6104,0.61028,0.61028,59100000.0
2006-03-30 20:47:00,0.61035,0.6104,0.61035,0.61037,113099998.0
2006-03-30 20:48:00,0.6103,0.6104,0.6103,0.6103,65400002.0
2006-03-30 20:49:00,0.6103,0.6104,0.61025,0.61035,126999997.0
2006-03-30 20:50:00,0.61035,0.61038,0.61028,0.6103,128000000.0
2006-03-30 20:51:00,0.6103,0.6104,0.6103,0.61035,106500000.0
2006-03-30 20:52:00,0.61035,0.61045,0.6103,0.6103,74600000.0
2006-03-30 20:53:00,0.6104,0.61045,0.61033,0.61035,267499999.0
2006-03-30 20:54:00,0.61035,0.6104,0.6103,0.6104,231499996.0
2006-03-30 20:55:00,0.6103,0.61035,0.6103,0.61035,24000000.0
2006-03-30 20:56:00,0.61033,0.61045,0.6101,0.61038,122500000.0
2006-03-30 20:57:00,0.61035,0.61045,0.6102,0.61035,94100000.0
2006-03-30 20:58:00,0.61035,0.61045,0.6103,0.6103,273099999.0
2006-03-30 20:59:00,0.61035,0.61045,0.6103,0.61035,161100000.0
2006-03-30 21:00:00,0.61035,0.61038,0.6103,0.61035,240399999.0
2006-03-30 21:01:00,0.61025,0.61037,0.61025,0.61037,94300001.0
2006-03-30 21:02:00,0.61035,0.6104,0.61033,0.61035,93499999.0
2006-03-30 21:03:00,0.6104,0.61045,0.6103,0.61045,113800000.0
2006-03-30 21:04:00,0.61035,0.6104,0.6103,0.6103,75800000.0
2006-03-30 21:05:00,0.6104,0.61045,0.6103,0.61035,129700000.0
2006-03-30 21:06:00,0.6103,0.61045,0.6103,0.61035,135599999.0
2006-03-30 21:07:00,0.6104,0.6104,0.61035,0.61035,81999999.0
2006-03-30 21:08:00,0.61035,0.6104,0.61025,0.61035,138100001.0
2006-03-30 21:09:00,0.61035,0.61045,0.6103,0.6104,172799999.0
2006-03-30 21:10:00,0.61035,0.6104,0.61035,0.6104,70800000.0
2006-03-30 21:11:00,0.61035,0.61035,0.61035,0.61035,9500000.0
2006-03-30 21:12:00,0.6103,0.61042,0.6103,0.61037,150900000.0
2006-03-30 21:13:00,0.61033,0.61038,0.6103,0.61035,54100000.0
2006-03-30 21:14:00,0.6104,0.6104,0.61035,0.61035,109600000.0
2006-03-30 21:15:00,0.61035,0.61045,0.6103,0.61035,190299998.0
2006-03-30 21:16:00,0.6104,0.6104,0.61023,0.6103,151600000.0
2006-03-30 21:17:00,0.6103,0.6104,0.6102,0.6104,201699996.0
2006-03-30 21:18:00,0.6104,0.6104,0.6103,0.61037,149799998.0
2006-03-30 21:19:00,0.6104,0.6104,0.6103,0.61035,126800000.0
2006-03-30 21:20:00,0.6104,0.61045,0.61025,0.6103,265099999.0
2006-03-30 21:21:00,0.6104,0.6104,0.6103,0.6104,80999999.0
2006-03-30 21:22:00,0.6104,0.6104,0.6103,0.61035,76700000.0
2006-03-30 21:23:00,0.6103,0.6104,0.6103,0.6104,153900001.0
2006-03-30 21:24:00,0.6104,0.6104,0.6103,0.61035,78400000.0
2006-03-30 21:25:00,0.61035,0.6104,0.61035,0.6104,120999999.0
2006-03-30 21:26:00,0.61037,0.6104,0.6103,0.61033,91000000.0
2006-03-30 21:27:00,0.61035,0.6104,0.6103,0.6104,108800001.0
2006-03-30 21:28:00,0.6104,0.6104,0.61035,0.6104,56700001.0
2006-03-30 21:29:00,0.61035,0.6104,0.6102,0.6103,171700000.0
2006-03-30 21:30:00,0.61037,0.61045,0.6103,0.6104,159699999.0
2006-03-30 21:31:00,0.6104,0.6104,0.61035,0.61035,5300000.0
2006-03-30 21:32:00,0.61035,0.6104,0.6103,0.6104,23300000.0
2006-03-30 21:33:00,0.6104,0.6104,0.61035,0.6104,121700001.0
2006-03-30 21:34:00,0.6104,0.6104,0.61027,0.61035,123799998.0
2006-03-30 21:35:00,0.61035,0.6104,0.61033,0.61035,216500001.0
2006-03-30 21:36:00,0.6104,0.61045,0.61028,0.6104,227700000.0
2006-03-30 21:37:00,0.61037,0.61045,0.61035,0.6104,156400000.0
2006-03-30 21:38:00,0.6104,0.61045,0.61035,0.61037,88500000.0
2006-03-30 21:39:00,0.61035,0.6104,0.61025,0.61037,107100000.0
2006-03-30 21:40:00,0.6104,0.61045,0.61025,0.61043,212299999.0
2006-03-30 21:41:00,0.61035,0.6104,0.6103,0.6104,131600000.0
2006-03-30 21:42:00,0.61037,0.6104,0.61035,0.6104,119499999.0
2006-03-30 21:43:00,0.61035,0.61045,0.6103,0.6103,74400001.0
2006-03-30 21:44:00,0.6104,0.6104,0.6102,0.6102,85399998.0
2006-03-30 21:45:00,0.61035,0.6104,0.61028,0.61035,101000000.0
2006-03-30 21:46:00,0.61033,0.6104,0.61032,0.61032,68099999.0
2006-03-30 21:47:00,0.61035,0.6104,0.61035,0.6104,57900000.0
2006-03-30 21:48:00,0.6104,0.6104,0.6104,0.6104,49800000.0
2006-03-30 21:49:00,0.61035,0.6104,0.61025,0.61033,106800000.0
2006-03-30 21:50:00,0.6104,0.61045,0.6103,0.61037,109900000.0
2006-03-30 21:51:00,0.61035,0.6104,0.61033,0.6104,178100003.0
2006-03-30 21:52:00,0.61035,0.6105,0.61032,0.6104,82100000.0
2006-03-30 21:53:00,0.6103,0.6104,0.6103,0.6104,43100000.0
2006-03-30 21:54:00,0.6104,0.6104,0.6103,0.61035,76200001.0
2006-03-30 21:55:00,0.61035,0.6104,0.61033,0.61035,65899999.0
2006-03-30 21:56:00,0.6104,0.6104,0.6103,0.6103,61300000.0
2006-03-30 21:57:00,0.61035,0.6104,0.61025,0.61037,158499997.0
2006-03-30 21:58:00,0.61035,0.6104,0.61035,0.6104,58800001.0
2006-03-30 21:59:00,0.61035,0.61045,0.61035,0.61035,74499999.0
2006-03-30 22:00:00,0.61035,0.6104,0.6103,0.6104,90200000.0
2006-03-30 22:01:00,0.61037,0.6104,0.6103,0.61035,74199999.0
2006-03-30 22:02:00,0.6104,0.6104,0.61035,0.61035,106200000.0
2006-03-30 22:03:00,0.6104,0.6104,0.61038,0.61038,52599999.0
2006-03-30 22:04:00,0.61035,0.6104,0.6103,0.61035,94400001.0
2006-03-30 22:05:00,0.6103,0.61045,0.6103,0.61033,152600000.0
2006-03-30 22:06:00,0.6103,0.6105,0.6102,0.61035,122399998.0
2006-03-30 22:07:00,0.61035,0.6104,0.6103,0.6103,114799998.0
2006-03-30 22:08:00,0.61035,0.6105,0.6103,0.6105,80700001.0
2006-03-30 22:09:00,0.61035,0.6104,0.6103,0.61037,65899999.0
2006-03-30 22:10:00,0.61035,0.6104,0.6103,0.61035,115600001.0
2006-03-30 22:11:00,0.61027,0.6104,0.61027,0.6104,134100000.0
2006-03-30 22:12:00,0.61035,0.6104,0.61028,0.61033,108599999.0
2006-03-30 22:13:00,0.61045,0.61045,0.6103,0.61035,77600000.0
2006-03-30 22:14:00,0.6104,0.6104,0.61025,0.61037,68899999.0
2006-03-30 22:15:00,0.61037,0.6104,0.6103,0.61035,192299998.0
2006-03-30 22:16:00,0.61033,0.61042,0.61033,0.61035,39800000.0
2006-03-30 22:17:00,0.6104,0.6104,0.6103,0.6104,95699996.0
2006-03-30 22:18:00,0.6104,0.6104,0.61025,0.61025,60700001.0
2006-03-30 22:19:00,0.61035,0.61045,0.61025,0.61035,108700000.0
2006-03-30 22:20:00,0.6104,0.6104,0.61035,0.61035,57300000.0
2006-03-30 22:21:00,0.6104,0.6104,0.6103,0.61035,105700000.0
2006-03-30 22:22:00,0.61043,0.61043,0.6103,0.6103,62200000.0
2006-03-30 22:23:00,0.6103,0.61045,0.6103,0.6104,109300000.0
2006-03-30 22:24:00,0.6103,0.6104,0.61028,0.6104,185099999.0
2006-03-30 22:25:00,0.6103,0.6104,0.6103,0.61035,111900000.0
2006-03-30 22:26:00,0.61035,0.6104,0.61033,0.6104,115900000.0
2006-03-30 22:27:00,0.6103,0.61045,0.6103,0.61045,75800001.0
2006-03-30 22:28:00,0.61025,0.61037,0.61025,0.61037,49400001.0
2006-03-30 22:29:00,0.61035,0.6104,0.61035,0.61035,47000000.0
2006-03-30 22:30:00,0.6104,0.61045,0.61035,0.6104,137700000.0
2006-03-30 22:31:00,0.6104,0.6104,0.61027,0.61027,64500000.0
2006-03-30 22:32:00,0.6104,0.6104,0.6104,0.6104,28799999.0
2006-03-30 22:33:00,0.61035,0.6104,0.61035,0.6104,125299998.0
2006-03-30 22:34:00,0.61035,0.6104,0.6101,0.61037,77999999.0
2006-03-30 22:35:00,0.61042,0.61042,0.61033,0.61033,93300000.0
2006-03-30 22:36:00,0.61035,0.6104,0.6103,0.61035,131500003.0
2006-03-30 22:37:00,0.61035,0.61035,0.6103,0.61035,91099999.0
2006-03-30 22:38:00,0.61025,0.61035,0.6101,0.61035,82699999.0
2006-03-30 22:39:00,0.61035,0.6104,0.61035,0.6104,14400000.0
2006-03-30 22:40:00,0.61035,0.6104,0.61025,0.6103,92400000.0
2006-03-30 22:41:00,0.61035,0.61035,0.61033,0.61035,61499999.0
2006-03-30 22:42:00,0.61035,0.61043,0.6103,0.61043,110499998.0
2006-03-30 22:43:00,0.61035,0.61045,0.6102,0.61035,143600001.0
2006-03-30 22:44:00,0.6104,0.61042,0.61027,0.61027,127799999.0
2006-03-30 22:45:00,0.61035,0.61045,0.6103,0.61035,166600001.0
2006-03-30 22:46:00,0.61037,0.6104,0.61015,0.6103,182299999.0
2006-03-30 22:47:00,0.6103,0.6104,0.6103,0.61038,45900000.0
2006-03-30 22:48:00,0.61033,0.61045,0.6102,0.61035,100400002.0
2006-03-30 22:49:00,0.61035,0.61035,0.61035,0.61035,18200000.0
2006-03-30 22:50:00,0.6104,0.6104,0.6101,0.61035,194400003.0
2006-03-30 22:51:00,0.61035,0.6104,0.61027,0.6103,191499999.0
2006-03-30 22:52:00,0.61037,0.61037,0.6103,0.61035,78200000.0
2006-03-30 22:53:00,0.6104,0.6104,0.6103,0.6104,100099999.0
2006-03-30 22:54:00,0.61038,0.6104,0.6103,0.6103,110300000.0
2006-03-30 22:55:00,0.6103,0.61045,0.6103,0.6103,95900001.0
2006-03-30 22:56:00,0.6104,0.61042,0.6103,0.61035,113000000.0
2006-03-30 22:57:00,0.61035,0.6105,0.61033,0.61038,66900000.0
2006-03-30 22:58:00,0.61035,0.61045,0.6103,0.61035,75000000.0
2006-03-30 22:59:00,0.6102,0.6104,0.61015,0.61015,127900000.0
2006-03-30 23:00:00,0.6102,0.6104,0.6102,0.61035,119400001.0
2006-03-30 23:01:00,0.61035,0.61042,0.61025,0.6104,72200000.0
2006-03-30 23:02:00,0.61038,0.61038,0.61038,0.61038,9500000.0
2006-03-30 23:03:00,0.6104,0.6104,0.6102,0.61035,67899999.0
2006-03-30 23:04:00,0.61038,0.6104,0.6103,0.6103,75000000.0
2006-03-30 23:05:00,0.61035,0.61052,0.6103,0.6104,141500000.0
2006-03-30 23:06:00,0.6104,0.6104,0.6103,0.6103,77400000.0
2006-03-30 23:07:00,0.6103,0.6104,0.61025,0.61033,58700001.0
2006-03-30 23:08:00,0.61042,0.61042,0.6103,0.61035,100900000.0
2006-03-30 23:09:00,0.6104,0.61047,0.61038,0.6104,54299998.0
2006-03-30 23:10:00,0.61035,0.6104,0.61035,0.61035,93800000.0
2006-03-30 23:11:00,0.6104,0.61045,0.61035,0.61035,138600003.0
2006-03-30 23:12:00,0.6103,0.61042,0.6103,0.61042,70900000.0
2006-03-30 23:13:00,0.6104,0.6104,0.6103,0.61038,52600000.0
2006-03-30 23:14:00,0.61038,0.61045,0.61035,0.61035,47000000.0
2006-03-30 23:15:00,0.61035,0.61035,0.6103,0.6103,88799999.0
2006-03-30 23:16:00,0.61035,0.6104,0.6103,0.6104,56600000.0
2006-03-30 23:17:00,0.61038,0.6104,0.6102,0.61028,103400001.0
2006-03-30 23:18:00,0.61035,0.6104,0.6102,0.6104,50200000.0
2006-03-30 23:19:00,0.6103,0.61035,0.61028,0.61035,121600001.0
2006-03-30 23:20:00,0.6104,0.61045,0.6103,0.6104,59000000.0
2006-03-30 23:21:00,0.6103,0.61035,0.6103,0.61035,28600000.0
2006-03-30 23:22:00,0.6103,0.6104,0.6103,0.6104,53999999.0
2006-03-30 23:23:00,0.61035,0.6104,0.6103,0.6103,78000001.0
2006-03-30 23:24:00,0.6103,0.6104,0.61025,0.6104,85700001.0
2006-03-30 23:25:00,0.6104,0.6104,0.61025,0.61035,93899999.0
2006-03-30 23:26:00,0.61035,0.6104,0.61033,0.6104,99600000.0
2006-03-30 23:27:00,0.6104,0.6104,0.61035,0.61035,66100000.0
2006-03-30 23:28:00,0.61035,0.6104,0.6103,0.6104,92200003.0
2006-03-30 23:29:00,0.6104,0.6104,0.6103,0.61035,56000000.0
2006-03-30 23:30:00,0.6103,0.6104,0.6103,0.6104,102300001.0
2006-03-30 23:31:00,0.61035,0.6104,0.61035,0.61035,57500000.0
2006-03-30 23:32:00,0.6104,0.6104,0.6103,0.61038,50900000.0
2006-03-30 23:33:00,0.6103,0.61042,0.6103,0.61033,106700001.0
2006-03-30 23:34:00,0.61035,0.6104,0.6103,0.61035,79700001.0
2006-03-30 23:35:00,0.6104,0.61045,0.6103,0.61045,58300002.0
2006-03-30 23:36:00,0.61037,0.61045,0.6103,0.6104,56500000.0
2006-03-30 23:37:00,0.6104,0.6104,0.61038,0.6104,51700000.0
2006-03-30 23:38:00,0.6104,0.61045,0.6103,0.6104,113800000.0
2006-03-30 23:39:00,0.6103,0.6104,0.6103,0.61033,85000000.0
2006-03-30 23:40:00,0.6104,0.6104,0.61035,0.61035,26800000.0
2006-03-30 23:41:00,0.6104,0.6104,0.6103,0.6104,45800001.0
2006-03-30 23:42:00,0.6103,0.61035,0.6103,0.61035,39500000.0
2006-03-30 23:43:00,0.6104,0.6104,0.6103,0.6104,62699998.0
2006-03-30 23:44:00,0.6104,0.6104,0.61035,0.61035,25200000.0
2006-03-30 23:45:00,0.61045,0.61045,0.6103,0.61035,38300000.0
2006-03-30 23:46:00,0.61035,0.61045,0.61035,0.6104,119600002.0
2006-03-30 23:47:00,0.6104,0.6104,0.61033,0.61033,31700000.0
2006-03-30 23:48:00,0.6103,0.61035,0.6103,0.6103,74100001.0
2006-03-30 23:49:00,0.6104,0.6104,0.6103,0.61035,109700000.0
2006-03-30 23:50:00,0.6103,0.6104,0.6103,0.6104,24600000.0
2006-03-30 23:51:00,0.61035,0.6104,0.61027,0.6104,68500002.0
2006-03-30 23:52:00,0.6103,0.61045,0.6103,0.61037,90399999.0
2006-03-30 23:53:00,0.61033,0.6104,0.6103,0.61035,58300000.0
2006-03-30 23:54:00,0.61035,0.61045,0.61025,0.6104,65299999.0
2006-03-30 23:55:00,0.6104,0.6104,0.61033,0.61033,54499999.0
2006-03-30 23:56:00,0.6104,0.6104,0.6103,0.61035,115599999.0
2006-03-30 23:57:00,0.61035,0.6104,0.61035,0.61035,59099999.0
2006-03-30 23:58:00,0.61035,0.6104,0.6103,0.6104,30300000.0
2006-03-30 23:59:00,0.6103,0.6104,0.6103,0.6103,125600000.0
2006-03-31 00:00:00,0.6104,0.6104,0.61035,0.61035,59900000.0
2006-03-31 00:01:00,0.61035,0.6104,0.6103,0.6103,85299999.0
2006-03-31 00:02:00,0.61035,0.61045,0.61033,0.61035,79799999.0
2006-03-31 00:03:00,0.61035,0.6104,0.6103,0.6104,60399999.0
2006-03-31 00:04:00,0.6104,0.6104,0.6103,0.61035,86800001.0
2006-03-31 00:05:00,0.61355,0.61366,0.61347,0.61347,59700000.0
2006-03-31 00:06:00,0.61346,0.61378,0.61335,0.61374,128499999.0
2006-03-31 00:07:00,0.61366,0.61382,0.61361,0.6137,124100001.0
2006-03-31 00:08:00,0.61366,0.61372,0.61324,0.6136,130400001.0
2006-03-31 00:09:00,0.61356,0.61356,0.61335,0.61355,96900000.0
2006-03-31 00:10:00,0.61356,0.6137,0.61337,0.61344,55000000.0
2006-03-31 00:11:00,0.61337,0.61362,0.61337,0.6136,99799998.0
2006-03-31 00:12:00,0.61367,0.61367,0.61324,0.61348,170999999.0
2006-03-31 00:13:00,0.61356,0.61358,0.61331,0.61347,61000000.0
2006-03-31 00:14:00,0.61344,0.61352,0.61302,0.61322,73199999.0
2006-03-31 00:15:00,0.61316,0.61341,0.613,0.61333,80300000.0
2006-03-31 00:16:00,0.61306,0.61337,0.61286,0.61331,58100000.0
2006-03-31 00:17:00,0.61336,0.61353,0.61295,0.61302,72100001.0
2006-03-31 00:18:00,0.61301,0.61302,0.6128,0.61291,74300001.0
2006-03-31 00:19:00,0.61303,0.61303,0.61271,0.61279,60599998.0
2006-03-31 00:20:00,0.61279,0.61299,0.61279,0.61279,43900000.0
2006-03-31 00:21:00,0.61266,0.61278,0.61248,0.61253,85700000.0
2006-03-31 00:22:00,0.6127,0.61297,0.6127,0.61294,71800000.0
2006-03-31 00:23:00,0.61297,0.613,0.61284,0.61285,175100000.0
2006-03-31 00:24:00,0.6107,0.61175,0.6107,0.61175,30500000.0
2006-03-31 00:25:00,0.61207,0.6121,0.61195,0.61195,92200000.0
2006-03-31 00:26:00,0.61224,0.61275,0.61224,0.61275,49299999.0
2006-03-31 00:27:00,0.613,0.61309,0.61296,0.61299,55700000.0
2006-03-31 00:28:00,0.61282,0.61295,0.61282,0.61287,111300000.0
2006-03-31 00:29:00,0.6128,0.6128,0.61277,0.6128,26300000.0
2006-03-31 00:30:00,0.61296,0.61296,0.6127,0.6127,55299999.0
2006-03-31 00:31:00,0.6129,0.61295,0.61288,0.6129,75600000.0
2006-03-31 00:32:00,0.61292,0.6132,0.61286,0.6132,71100000.0
2006-03-31 00:33:00,0.61335,0.61335,0.6132,0.6132,75700001.0
2006-03-31 00:34:00,0.61335,0.61335,0.6133,0.61335,28400000.0
2006-03-31 00:35:00,0.6133,0.6134,0.6132,0.6133,119500001.0
2006-03-31 00:36:00,0.61332,0.61335,0.61326,0.61327,72400001.0
2006-03-31 00:37:00,0.61349,0.61349,0.61335,0.61343,136100000.0
2006-03-31 00:38:00,0.61347,0.61362,0.61345,0.61362,38100000.0
2006-03-31 00:39:00,0.61365,0.61365,0.61355,0.61365,131799999.0
2006-03-31 00:40:00,0.6136,0.61365,0.61357,0.6136,88100000.0
2006-03-31 00:41:00,0.61365,0.61365,0.61345,0.6136,67299999.0
2006-03-31 00:42:00,0.61357,0.61367,0.61357,0.61367,37000000.0
2006-03-31 00:43:00,0.61369,0.61369,0.6135,0.61357,89399999.0
2006-03-31 00:44:00,0.61369,0.61382,0.61367,0.61374,69299999.0
2006-03-31 00:45:00,0.61375,0.61383,0.61371,0.61373,88700000.0
2006-03-31 00:46:00,0.61373,0.61378,0.61373,0.61378,63100000.0
2006-03-31 00:47:00,0.61382,0.61383,0.61369,0.61383,79200000.0
2006-03-31 00:48:00,0.61385,0.61388,0.61373,0.61377,104799999.0
2006-03-31 00:49:00,0.6137,0.61375,0.61365,0.61375,102500002.0
2006-03-31 00:50:00,0.61367,0.61367,0.61352,0.61357,71000001.0
2006-03-31 00:51:00,0.61341,0.61341,0.61307,0.61307,78100001.0
2006-03-31 00:52:00,0.61296,0.61301,0.61289,0.61294,55700000.0
2006-03-31 00:53:00,0.61292,0.61306,0.61292,0.61297,105600002.0
2006-03-31 00:54:00,0.6129,0.61295,0.61282,0.61295,114499997.0
2006-03-31 00:55:00,0.61287,0.61288,0.61273,0.61288,62200000.0
2006-03-31 00:56:00,0.61293,0.61293,0.61284,0.6129,66299999.0
2006-03-31 00:57:00,0.6129,0.61292,0.61285,0.6129,48399999.0
2006-03-31 00:58:00,0.6129,0.61318,0.6128,0.61318,93400000.0
2006-03-31 00:59:00,0.61315,0.61321,0.61309,0.61317,98599999.0
2006-03-31 01:00:00,0.61315,0.61325,0.61315,0.6132,34999999.0
2006-03-31 01:01:00,0.6132,0.6133,0.6132,0.6133,45000000.0
2006-03-31 01:02:00,0.61322,0.61322,0.61291,0.61298,61100000.0
2006-03-31 01:03:00,0.613,0.61301,0.61289,0.61292,37900000.0
2006-03-31 01:04:00,0.6129,0.61305,0.61286,0.61305,44700000.0
2006-03-31 01:05:00,0.61291,0.61291,0.61267,0.61276,49600000.0
2006-03-31 01:06:00,0.6129,0.61302,0.61285,0.61295,92900001.0
2006-03-31 01:07:00,0.61292,0.61292,0.61278,0.61278,38699999.0
2006-03-31 01:08:00,0.61271,0.61276,0.61271,0.61276,19900000.0
2006-03-31 01:09:00,0.61283,0.61283,0.61267,0.61273,73099998.0
2006-03-31 01:10:00,0.61252,0.61252,0.61227,0.61244,65400000.0
2006-03-31 01:11:00,0.6125,0.61268,0.61245,0.61245,90200000.0
2006-03-31 01:12:00,0.61248,0.61261,0.61245,0.61245,75900001.0
2006-03-31 01:13:00,0.61248,0.61248,0.61224,0.6124,113200000.0
2006-03-31 01:14:00,0.61234,0.61249,0.61234,0.61239,77299999.0
2006-03-31 01:15:00,0.61245,0.61259,0.61245,0.61257,34400000.0
2006-03-31 01:16:00,0.61253,0.61261,0.61253,0.61261,64500000.0
2006-03-31 01:17:00,0.61265,0.61265,0.61265,0.61265,26600000.0
2006-03-31 01:18:00,0.61266,0.61281,0.61258,0.61273,137199999.0
2006-03-31 01:19:00,0.61264,0.61289,0.61264,0.61289,42500000.0
2006-03-31 01:20:00,0.61295,0.61306,0.61294,0.61306,33200000.0
2006-03-31 01:21:00,0.61301,0.61311,0.61301,0.61311,83100001.0
2006-03-31 01:22:00,0.61303,0.61316,0.61303,0.61316,47900000.0
2006-03-31 01:23:00,0.61318,0.61327,0.61315,0.6132,89900001.0
2006-03-31 01:24:00,0.6132,0.61325,0.61315,0.61325,59999999.0
2006-03-31 01:25:00,0.6132,0.6132,0.61315,0.6132,53900000.0
2006-03-31 01:26:00,0.61322,0.61322,0.61315,0.61318,41200000.0
2006-03-31 01:27:00,0.6131,0.61321,0.61295,0.61321,61800001.0
2006-03-31 01:28:00,0.61323,0.61327,0.6131,0.61312,164900000.0
2006-03-31 01:29:00,0.61305,0.61316,0.61292,0.61292,79400000.0
2006-03-31 01:30:00,0.61295,0.61295,0.61285,0.61285,55600000.0
2006-03-31 01:31:00,0.61291,0.61303,0.61287,0.61303,67699999.0
2006-03-31 01:32:00,0.613,0.61312,0.613,0.61312,67499999.0
2006-03-31 01:33:00,0.61308,0.61308,0.61291,0.61291,62500000.0
2006-03-31 01:34:00,0.61297,0.61298,0.61287,0.61298,88699999.0
2006-03-31 01:35:00,0.613,0.61305,0.61298,0.613,105999998.0
2006-03-31 01:36:00,0.613,0.613,0.61282,0.61285,75800000.0
2006-03-31 01:37:00,0.6129,0.61295,0.61285,0.61285,48600000.0
2006-03-31 01:38:00,0.61289,0.61289,0.61283,0.61283,4800000.0
2006-03-31 01:39:00,0.61285,0.61295,0.61285,0.61285,101200001.0
2006-03-31 01:40:00,0.61298,0.61298,0.61278,0.6128,94900001.0
2006-03-31 01:41:00,0.61301,0.61312,0.61292,0.61298,100700002.0
2006-03-31 01:42:00,0.61294,0.61307,0.61294,0.61306,53700000.0
2006-03-31 01:43:00,0.61318,0.61322,0.61315,0.61318,92700000.0
2006-03-31 01:44:00,0.61322,0.61322,0.6131,0.61311,37400000.0
2006-03-31 01:45:00,0.6131,0.61322,0.6131,0.61322,47600000.0
2006-03-31 01:46:00,0.6132,0.61333,0.61312,0.61312,114700000.0
2006-03-31 01:47:00,0.61311,0.61311,0.61295,0.61295,104199998.0
2006-03-31 01:48:00,0.61296,0.61296,0.61282,0.61288,59600000.0
2006-03-31 01:49:00,0.61295,0.61305,0.61289,0.61289,77399999.0
2006-03-31 01:50:00,0.61292,0.61295,0.61273,0.61287,39900000.0
2006-03-31 01:51:00,0.61285,0.61296,0.61285,0.61285,83199999.0
2006-03-31 01:52:00,0.61293,0.613,0.61293,0.613,53399999.0
2006-03-31 01:53:00,0.61301,0.61301,0.61288,0.61297,105300001.0
2006-03-31 01:54:00,0.61295,0.61305,0.6129,0.61305,86200001.0
2006-03-31 01:55:00,0.613,0.61305,0.61285,0.61295,166500000.0
2006-03-31 01:56:00,0.61298,0.61298,0.61287,0.61293,41900000.0
2006-03-31 01:57:00,0.6129,0.61302,0.6129,0.61293,92299999.0
2006-03-31 01:58:00,0.61291,0.61308,0.61291,0.61308,107199999.0
2006-03-31 01:59:00,0.61299,0.61304,0.61292,0.61304,64599999.0
2006-03-31 02:00:00,0.61309,0.61309,0.61298,0.61298,80500001.0
2006-03-31 02:01:00,0.613,0.613,0.61291,0.61296,50100000.0
2006-03-31 02:02:00,0.61292,0.61301,0.61288,0.61292,134000000.0
2006-03-31 02:03:00,0.61287,0.61302,0.61287,0.61289,70699999.0
2006-03-31 02:04:00,0.6129,0.61295,0.6129,0.6129,15200000.0
2006-03-31 02:05:00,0.61285,0.61286,0.61269,0.61286,62099999.0
2006-03-31 02:06:00,0.61284,0.61288,0.61281,0.61283,86500001.0
2006-03-31 02:07:00,0.61268,0.61268,0.61251,0.61257,78100000.0
2006-03-31 02:08:00,0.61262,0.61269,0.61248,0.61257,121899999.0
2006-03-31 02:09:00,0.61253,0.61253,0.61245,0.61245,49400001.0
2006-03-31 02:10:00,0.6125,0.61257,0.61242,0.61257,100700000.0
2006-03-31 02:11:00,0.61258,0.6126,0.61251,0.61252,34100000.0
2006-03-31 02:12:00,0.61249,0.61259,0.61241,0.61248,48100000.0
2006-03-31 02:13:00,0.61233,0.61236,0.61222,0.61222,66100001.0
2006-03-31 02:14:00,0.61227,0.61242,0.61227,0.61228,151599999.0
2006-03-31 02:15:00,0.61223,0.61235,0.61216,0.61216,87799998.0
2006-03-31 02:16:00,0.61193,0.61193,0.61168,0.61182,93700000.0
2006-03-31 02:17:00,0.61183,0.6119,0.61175,0.61187,98100001.0
2006-03-31 02:18:00,0.61161,0.61162,0.61151,0.61162,42500000.0
2006-03-31 02:19:00,0.61175,0.61195,0.61175,0.6119,46299999.0
2006-03-31 02:20:00,0.61205,0.61206,0.61196,0.61204,106699999.0
2006-03-31 02:21:00,0.61226,0.61271,0.61226,0.61252,95699998.0
2006-03-31 02:22:00,0.61245,0.61245,0.61235,0.61243,121900000.0
2006-03-31 02:23:00,0.6123,0.61247,0.61225,0.61225,138300000.0
2006-03-31 02:24:00,0.61224,0.61224,0.61209,0.61222,170600000.0
2006-03-31 02:25:00,0.61223,0.61223,0.61199,0.61221,46700000.0
2006-03-31 02:26:00,0.6123,0.61235,0.6122,0.6122,38299999.0
2006-03-31 02:27:00,0.61206,0.61206,0.61179,0.61179,24700000.0
2006-03-31 02:28:00,0.61177,0.61196,0.61177,0.61194,73300000.0
2006-03-31 02:29:00,0.61187,0.61187,0.61167,0.61174,81900001.0
2006-03-31 02:30:00,0.61194,0.61229,0.61194,0.61227,61300000.0
2006-03-31 02:31:00,0.61231,0.61254,0.61231,0.6125,135499999.0
2006-03-31 02:32:00,0.61236,0.61236,0.61212,0.61212,59100000.0
2006-03-31 02:33:00,0.6119,0.61202,0.6119,0.61202,72599999.0
2006-03-31 02:34:00,0.6119,0.61203,0.61182,0.61195,118499998.0
2006-03-31 02:35:00,0.61195,0.61215,0.61195,0.61211,79399999.0
2006-03-31 02:36:00,0.61199,0.61199,0.61177,0.6118,67800000.0
2006-03-31 02:37:00,0.61188,0.61192,0.61181,0.61191,52000000.0
2006-03-31 02:38:00,0.61206,0.61217,0.61206,0.6121,89100001.0
2006-03-31 02:39:00,0.61205,0.61216,0.61205,0.61206,34200000.0
2006-03-31 02:40:00,0.61204,0.61244,0.61204,0.61241,110300000.0
2006-03-31 02:41:00,0.61239,0.61252,0.61233,0.61233,159699999.0
2006-03-31 02:42:00,0.61232,0.61232,0.61204,0.61205,65600000.0
2006-03-31 02:43:00,0.61212,0.61222,0.61209,0.61209,82800001.0
2006-03-31 02:44:00,0.61212,0.61212,0.61201,0.61201,46999999.0
2006-03-31 02:45:00,0.612,0.61208,0.61198,0.61205,57300000.0
2006-03-31 02:46:00,0.61195,0.61205,0.61195,0.61195,59100001.0
2006-03-31 02:47:00,0.61195,0.61205,0.61195,0.61205,47900000.0
2006-03-31 02:48:00,0.61203,0.61203,0.61196,0.61196,53499998.0
2006-03-31 02:49:00,0.61198,0.61207,0.61198,0.61207,51599999.0
2006-03-31 02:50:00,0.61211,0.61211,0.61184,0.61184,63800000.0
2006-03-31 02:51:00,0.61175,0.61175,0.61099,0.61138,102899999.0
2006-03-31 02:52:00,0.6114,0.61151,0.61133,0.61138,94100000.0
2006-03-31 02:53:00,0.61138,0.61147,0.61138,0.61147,47000000.0
2006-03-31 02:54:00,0.61143,0.61158,0.61143,0.61145,58800000.0
2006-03-31 02:55:00,0.61148,0.61156,0.61124,0.61124,59899999.0
2006-03-31 02:56:00,0.61114,0.61114,0.61099,0.61101,68600001.0
2006-03-31 02:57:00,0.61096,0.61112,0.6109,0.61093,114800001.0
2006-03-31 02:58:00,0.61096,0.6114,0.61096,0.61128,106000000.0
2006-03-31 02:59:00,0.6113,0.61131,0.61121,0.61124,141999999.0
2006-03-31 03:00:00,0.61164,0.61168,0.61133,0.61154,82400000.0
2006-03-31 03:01:00,0.6116,0.6116,0.61113,0.61128,93799999.0
2006-03-31 03:02:00,0.61126,0.61146,0.61126,0.61146,82500002.0
2006-03-31 03:03:00,0.61148,0.61148,0.61132,0.61132,105200000.0
2006-03-31 03:04:00,0.61144,0.61144,0.61131,0.61131,144000000.0
2006-03-31 03:05:00,0.61125,0.61139,0.61122,0.61139,107200000.0
2006-03-31 03:06:00,0.61131,0.61137,0.61131,0.61135,72500000.0
2006-03-31 03:07:00,0.61137,0.61137,0.61128,0.61135,66900000.0
2006-03-31 03:08:00,0.61128,0.61134,0.61118,0.61118,136500000.0
2006-03-31 03:09:00,0.61122,0.61123,0.61122,0.61123,13600000.0
2006-03-31 03:10:00,0.61131,0.61149,0.61131,0.61145,119300001.0
2006-03-31 03:11:00,0.61148,0.6116,0.61131,0.61157,139199999.0
2006-03-31 03:12:00,0.61152,0.61163,0.61128,0.61163,60600000.0
2006-03-31 03:13:00,0.6118,0.61217,0.6118,0.61198,76600000.0
2006-03-31 03:14:00,0.61225,0.61303,0.61225,0.61301,95899999.0
2006-03-31 03:15:00,0.61277,0.61277,0.61233,0.61244,83600002.0
2006-03-31 03:16:00,0.61257,0.61316,0.61257,0.61316,87300003.0
2006-03-31 03:17:00,0.61319,0.61329,0.61311,0.61318,102099999.0
2006-03-31 03:18:00,0.61328,0.61342,0.61328,0.61338,71099999.0
2006-03-31 03:19:00,0.61334,0.61362,0.61334,0.6135,82800000.0
2006-03-31 03:20:00,0.61364,0.61387,0.61364,0.61379,120699999.0
2006-03-31 03:21:00,0.61386,0.614,0.61381,0.61381,75300000.0
2006-03-31 03:22:00,0.61375,0.61395,0.61375,0.61375,85300000.0
2006-03-31 03:23:00,0.61366,0.61377,0.61366,0.6137,118799998.0
2006-03-31 03:24:00,0.6137,0.6137,0.61359,0.6136,11900000.0
2006-03-31 03:25:00,0.61357,0.61358,0.61347,0.61358,83300000.0
2006-03-31 03:26:00,0.61352,0.61355,0.6134,0.6134,71100001.0
2006-03-31 03:27:00,0.61347,0.61353,0.61342,0.6135,64600001.0
2006-03-31 03:28:00,0.6134,0.6134,0.61293,0.61293,75500000.0
2006-03-31 03:29:00,0.61297,0.61297,0.6127,0.61287,66800000.0
2006-03-31 03:30:00,0.61292,0.61297,0.61287,0.61287,106699998.0
2006-03-31 03:31:00,0.6129,0.61309,0.61282,0.61309,113400003.0
2006-03-31 03:32:00,0.6134,0.61354,0.61313,0.61313,81300000.0
2006-03-31 03:33:00,0.61302,0.61304,0.61274,0.61274,66700000.0
2006-03-31 03:34:00,0.61277,0.61277,0.61259,0.6126,80700000.0
2006-03-31 03:35:00,0.6127,0.61272,0.61257,0.61272,138099999.0
2006-03-31 03:36:00,0.61258,0.61265,0.61256,0.61259,49300000.0
2006-03-31 03:37:00,0.61262,0.61267,0.61254,0.61254,67200001.0
2006-03-31 03:38:00,0.61261,0.61279,0.61261,0.61279,68300000.0
2006-03-31 03:39:00,0.61289,0.61297,0.61289,0.61291,77500000.0
2006-03-31 03:40:00,0.61277,0.61288,0.61277,0.61288,73900000.0
2006-03-31 03:41:00,0.61273,0.61283,0.61271,0.61278,123100002.0
2006-03-31 03:42:00,0.61264,0.61288,0.61264,0.61288,134000002.0
2006-03-31 03:43:00,0.61268,0.61268,0.61251,0.61251,46100000.0
2006-03-31 03:44:00,0.61262,0.61281,0.61262,0.61273,72000000.0
2006-03-31 03:45:00,0.61283,0.61283,0.61277,0.61277,23900000.0
2006-03-31 03:46:00,0.61285,0.6129,0.61265,0.61283,85500001.0
2006-03-31 03:47:00,0.61273,0.61277,0.61273,0.61277,10300000.0
2006-03-31 03:48:00,0.61271,0.61295,0.61266,0.61295,129399999.0
2006-03-31 03:49:00,0.61292,0.61303,0.61292,0.613,80199999.0
2006-03-31 03:50:00,0.61288,0.61288,0.6128,0.6128,101500003.0
2006-03-31 03:51:00,0.61285,0.61289,0.61282,0.61289,57800000.0
2006-03-31 03:52:00,0.6129,0.6129,0.61285,0.6129,41399999.0
2006-03-31 03:53:00,0.61284,0.61291,0.61282,0.61282,26700000.0
2006-03-31 03:54:00,0.61275,0.61295,0.61275,0.61295,75700001.0
2006-03-31 03:55:00,0.6128,0.61288,0.61275,0.61288,103100000.0
2006-03-31 03:56:00,0.61268,0.61268,0.61228,0.61228,78900000.0
2006-03-31 03:57:00,0.61224,0.61265,0.61224,0.61265,50600002.0
2006-03-31 03:58:00,0.61265,0.61265,0.61243,0.61247,104499999.0
2006-03-31 03:59:00,0.61245,0.61256,0.61245,0.61253,38999999.0
2006-03-31 04:00:00,0.61257,0.61259,0.61253,0.61259,42200001.0
2006-03-31 04:01:00,0.61261,0.61282,0.61261,0.61282,12100000.0
2006-03-31 04:02:00,0.61264,0.61264,0.61258,0.61258,36600000.0
2006-03-31 04:03:00,0.61251,0.61257,0.6125,0.6125,97499999.0
2006-03-31 04:04:00,0.61255,0.6126,0.61255,0.61255,102399998.0
2006-03-31 04:05:00,0.6125,0.6126,0.6125,0.61258,94299998.0
2006-03-31 04:06:00,0.6126,0.6126,0.6125,0.61255,139699998.0
2006-03-31 04:07:00,0.61258,0.6126,0.61255,0.6126,121100000.0
2006-03-31 04:08:00,0.61276,0.61276,0.61258,0.61258,70000001.0
2006-03-31 04:09:00,0.61256,0.61259,0.61256,0.61259,44999998.0
2006-03-31 04:10:00,0.61248,0.61258,0.6124,0.61243,59300000.0
2006-03-31 04:11:00,0.61238,0.61238,0.61207,0.61207,62399998.0
2006-03-31 04:12:00,0.61209,0.61224,0.61207,0.61214,97500000.0
2006-03-31 04:13:00,0.61213,0.61217,0.61201,0.6121,82800000.0
2006-03-31 04:14:00,0.61219,0.61221,0.61209,0.61209,73299998.0
2006-03-31 04:15:00,0.6122,0.61228,0.6122,0.61221,65000000.0
2006-03-31 04:16:00,0.61213,0.61223,0.61213,0.6122,74299999.0
2006-03-31 04:17:00,0.61223,0.61223,0.6121,0.61215,108800000.0
2006-03-31 04:18:00,0.61224,0.61224,0.61217,0.6122,84300001.0
2006-03-31 04:19:00,0.61204,0.61204,0.61195,0.612,49100000.0
2006-03-31 04:20:00,0.61193,0.61193,0.6119,0.61193,71600000.0
2006-03-31 04:21:00,0.61196,0.61202,0.6119,0.6119,120900001.0
2006-03-31 04:22:00,0.61191,0.61201,0.61185,0.61185,76800000.0
2006-03-31 04:23:00,0.61185,0.61187,0.61177,0.61187,60699999.0
2006-03-31 04:24:00,0.61192,0.61201,0.61186,0.61186,96400001.0
2006-03-31 04:25:00,0.61204,0.61204,0.61201,0.61201,37500001.0
2006-03-31 04:26:00,0.61203,0.61216,0.61203,0.61213,92400001.0
2006-03-31 04:27:00,0.61222,0.61222,0.6121,0.61211,49799999.0
2006-03-31 04:28:00,0.6122,0.6122,0.61205,0.61215,93799998.0
2006-03-31 04:29:00,0.61213,0.61213,0.61209,0.61209,8200000.0
2006-03-31 04:30:00,0.612,0.61205,0.61195,0.612,83599999.0
2006-03-31 04:31:00,0.61195,0.6121,0.61195,0.612,150300000.0
2006-03-31 04:32:00,0.61196,0.61211,0.61196,0.61209,102599999.0
2006-03-31 04:33:00,0.61208,0.61212,0.61203,0.61203,101999999.0
2006-03-31 04:34:00,0.61205,0.61205,0.612,0.612,9500000.0
2006-03-31 04:35:00,0.61195,0.61212,0.61194,0.61212,62000000.0
2006-03-31 04:36:00,0.61209,0.61212,0.61203,0.61206,64100000.0
2006-03-31 04:37:00,0.612,0.612,0.61195,0.61195,19500000.0
2006-03-31 04:38:00,0.61205,0.61205,0.61192,0.61205,78100000.0
2006-03-31 04:39:00,0.61205,0.6121,0.612,0.61205,59600000.0
2006-03-31 04:40:00,0.612,0.612,0.61173,0.61173,86800000.0
2006-03-31 04:41:00,0.61175,0.61175,0.61165,0.6117,49500000.0
2006-03-31 04:42:00,0.61178,0.61184,0.61169,0.61176,105900000.0
2006-03-31 04:43:00,0.61175,0.61176,0.6116,0.61167,105500000.0
2006-03-31 04:44:00,0.61168,0.61169,0.61148,0.61161,86199999.0
2006-03-31 04:45:00,0.61166,0.61182,0.61166,0.61182,102400001.0
2006-03-31 04:46:00,0.61181,0.61181,0.61162,0.61171,166299998.0
2006-03-31 04:47:00,0.6118,0.61187,0.6118,0.6118,122300000.0
2006-03-31 04:48:00,0.6118,0.61185,0.61175,0.61185,82000000.0
2006-03-31 04:49:00,0.61185,0.6119,0.61175,0.6118,119800002.0
2006-03-31 04:50:00,0.61185,0.61185,0.61174,0.61176,94299999.0
2006-03-31 04:51:00,0.61175,0.61181,0.61165,0.61175,127400001.0
2006-03-31 04:52:00,0.6117,0.61175,0.6117,0.61175,30400000.0
2006-03-31 04:53:00,0.61165,0.61175,0.61165,0.61175,21399999.0
2006-03-31 04:54:00,0.6117,0.61175,0.61165,0.61175,39000000.0
2006-03-31 04:55:00,0.61175,0.61175,0.61165,0.6117,77300000.0
2006-03-31 04:56:00,0.61165,0.61181,0.61165,0.61181,91500002.0
2006-03-31 04:57:00,0.61185,0.61185,0.6116,0.6118,111699998.0
2006-03-31 04:58:00,0.61176,0.61187,0.6117,0.6117,89300000.0
2006-03-31 04:59:00,0.61177,0.61196,0.61173,0.61185,106399999.0
2006-03-31 05:00:00,0.61185,0.61185,0.61175,0.6118,50500000.0
2006-03-31 05:01:00,0.61175,0.61185,0.61165,0.61183,80699998.0
2006-03-31 05:02:00,0.61187,0.61187,0.6118,0.6118,19900000.0
2006-03-31 05:03:00,0.61185,0.61185,0.61172,0.61177,136499998.0
2006-03-31 05:04:00,0.61187,0.61197,0.61175,0.61182,142300000.0
2006-03-31 05:05:00,0.61178,0.61181,0.61165,0.61165,49300000.0
2006-03-31 05:06:00,0.6117,0.6117,0.61154,0.61162,81799998.0
2006-03-31 05:07:00,0.61164,0.61169,0.61157,0.61169,78300000.0
2006-03-31 05:08:00,0.61165,0.6118,0.61165,0.6117,106400001.0
2006-03-31 05:09:00,0.61175,0.61175,0.61165,0.61175,69599999.0
2006-03-31 05:10:00,0.6117,0.6117,0.6117,0.6117,44500002.0
2006-03-31 05:11:00,0.61167,0.61172,0.61155,0.61172,93400001.0
2006-03-31 05:12:00,0.61169,0.61177,0.61163,0.61163,31900000.0
2006-03-31 05:13:00,0.61161,0.61172,0.61155,0.61168,97600001.0
2006-03-31 05:14:00,0.6117,0.61175,0.61165,0.61175,171099998.0
2006-03-31 05:15:00,0.61172,0.61173,0.61172,0.61172,32600000.0
2006-03-31 05:16:00,0.61175,0.61185,0.61175,0.6118,103699999.0
2006-03-31 05:17:00,0.61185,0.61185,0.61175,0.61185,93200001.0
2006-03-31 05:18:00,0.61182,0.61182,0.61161,0.61172,77000000.0
2006-03-31 05:19:00,0.6118,0.61183,0.61174,0.61183,51400000.0
2006-03-31 05:20:00,0.6117,0.61175,0.61165,0.61165,48699998.0
2006-03-31 05:21:00,0.61177,0.61183,0.61163,0.61183,36300000.0
2006-03-31 05:22:00,0.61183,0.6119,0.6118,0.6119,45799999.0
2006-03-31 05:23:00,0.6118,0.6118,0.61173,0.61173,35800000.0
2006-03-31 05:24:00,0.61185,0.61185,0.61175,0.6118,105500000.0
2006-03-31 05:25:00,0.6117,0.61185,0.6117,0.61185,117200000.0
2006-03-31 05:26:00,0.6118,0.61183,0.61175,0.61183,133100004.0
2006-03-31 05:27:00,0.61183,0.61183,0.61165,0.6118,63199998.0
2006-03-31 05:28:00,0.61185,0.61185,0.61175,0.61185,39900000.0
2006-03-31 05:29:00,0.61182,0.61193,0.61178,0.61193,105400002.0
2006-03-31 05:30:00,0.6118,0.6118,0.61175,0.61175,103199999.0
2006-03-31 05:31:00,0.61177,0.61184,0.61171,0.61184,70900001.0
2006-03-31 05:32:00,0.6118,0.6119,0.61175,0.6118,73099999.0
2006-03-31 05:33:00,0.61185,0.61185,0.61175,0.61175,89500002.0
2006-03-31 05:34:00,0.61183,0.61198,0.61183,0.61198,57400000.0
2006-03-31 05:35:00,0.612,0.612,0.61171,0.61171,172400000.0
2006-03-31 05:36:00,0.61183,0.61185,0.61157,0.6118,86200000.0
2006-03-31 05:37:00,0.61183,0.61183,0.6117,0.6117,59200001.0
2006-03-31 05:38:00,0.61173,0.61184,0.61171,0.6118,117900002.0
2006-03-31 05:39:00,0.61169,0.61169,0.61161,0.61163,26300000.0
2006-03-31 05:40:00,0.61168,0.61181,0.61162,0.61177,60000000.0
2006-03-31 05:41:00,0.6118,0.61182,0.6118,0.6118,80699999.0
2006-03-31 05:42:00,0.61185,0.6119,0.61175,0.61185,100500000.0
2006-03-31 05:43:00,0.61175,0.61185,0.61175,0.61185,51100000.0
2006-03-31 05:44:00,0.61186,0.61195,0.61186,0.6119,51600001.0
2006-03-31 05:45:00,0.61191,0.61196,0.61179,0.61193,88000000.0
2006-03-31 05:46:00,0.6119,0.61195,0.6119,0.6119,72300000.0
2006-03-31 05:47:00,0.61189,0.61193,0.61176,0.61193,91000000.0
2006-03-31 05:48:00,0.6119,0.61195,0.61185,0.61195,39100000.0
2006-03-31 05:49:00,0.61198,0.61203,0.61193,0.61203,45900000.0
2006-03-31 05:50:00,0.61202,0.61221,0.61202,0.61212,77300000.0
2006-03-31 05:51:00,0.61225,0.61225,0.61215,0.61215,68999998.0
2006-03-31 05:52:00,0.61227,0.61232,0.61221,0.61228,67700000.0
2006-03-31 05:53:00,0.61225,0.61232,0.61221,0.61221,15800000.0
2006-03-31 05:54:00,0.61219,0.61231,0.61214,0.6122,61999999.0
2006-03-31 05:55:00,0.6122,0.61225,0.6121,0.6122,128700000.0
2006-03-31 05:56:00,0.6122,0.6122,0.61215,0.6122,90400000.0
2006-03-31 05:57:00,0.61215,0.6123,0.61215,0.61215,59700000.0
2006-03-31 05:58:00,0.6122,0.6122,0.6122,0.6122,20600000.0
2006-03-31 05:59:00,0.61238,0.61238,0.61227,0.61235,43099999.0
2006-03-31 06:00:00,0.61225,0.6123,0.61225,0.6123,48700000.0
2006-03-31 06:01:00,0.61232,0.61232,0.61216,0.61221,75400002.0
2006-03-31 06:02:00,0.61217,0.61223,0.61207,0.6122,57100000.0
2006-03-31 06:03:00,0.61217,0.61255,0.61217,0.6122,157499998.0
2006-03-31 06:04:00,0.61225,0.61225,0.61217,0.61217,74900001.0
2006-03-31 06:05:00,0.61225,0.61225,0.6122,0.6122,135999999.0
2006-03-31 06:06:00,0.6122,0.61222,0.61215,0.6122,54200001.0
2006-03-31 06:07:00,0.61223,0.61225,0.61215,0.61217,99100001.0
2006-03-31 06:08:00,0.61219,0.61228,0.61217,0.61217,92800002.0
2006-03-31 06:09:00,0.61215,0.61215,0.612,0.61215,100400000.0
2006-03-31 06:10:00,0.61213,0.61225,0.61205,0.61212,56199999.0
2006-03-31 06:11:00,0.61208,0.6121,0.61188,0.6121,83600001.0
2006-03-31 06:12:00,0.61215,0.61215,0.61205,0.61205,20700000.0
2006-03-31 06:13:00,0.6121,0.61215,0.6121,0.6121,76400001.0
2006-03-31 06:14:00,0.6121,0.61215,0.6121,0.6121,47299998.0
2006-03-31 06:15:00,0.6121,0.61215,0.61205,0.61215,63000000.0
2006-03-31 06:16:00,0.6121,0.6121,0.6119,0.61207,39100000.0
2006-03-31 06:17:00,0.61213,0.61213,0.61199,0.61205,92600000.0
2006-03-31 06:18:00,0.61193,0.61212,0.61193,0.61198,94599999.0
2006-03-31 06:19:00,0.61203,0.61209,0.61203,0.61209,30200000.0
2006-03-31 06:20:00,0.61202,0.6121,0.61202,0.61206,100500003.0
2006-03-31 06:21:00,0.61207,0.61213,0.612,0.61208,102400000.0
2006-03-31 06:22:00,0.61205,0.61205,0.61203,0.61203,11500000.0
2006-03-31 06:23:00,0.61202,0.61202,0.61173,0.6119,39100000.0
2006-03-31 06:24:00,0.61193,0.61195,0.61185,0.6119,75499999.0
2006-03-31 06:25:00,0.6119,0.61197,0.61187,0.61187,92000001.0
2006-03-31 06:26:00,0.61187,0.61195,0.61187,0.6119,48600001.0
2006-03-31 06:27:00,0.61193,0.612,0.6119,0.61198,141899999.0
2006-03-31 06:28:00,0.612,0.61205,0.61195,0.61203,77100000.0
2006-03-31 06:29:00,0.612,0.61205,0.612,0.61205,43000000.0
2006-03-31 06:30:00,0.61199,0.61204,0.61188,0.61188,24900000.0
2006-03-31 06:31:00,0.6119,0.61195,0.61185,0.6119,109600000.0
2006-03-31 06:32:00,0.61197,0.61205,0.6119,0.61196,73900000.0
2006-03-31 06:33:00,0.61177,0.61198,0.61177,0.61195,110700000.0
2006-03-31 06:34:00,0.61184,0.61192,0.61181,0.61181,74300000.0
2006-03-31 06:35:00,0.61175,0.61183,0.6117,0.61183,69500000.0
2006-03-31 06:36:00,0.6117,0.61185,0.6117,0.61185,93500000.0
2006-03-31 06:37:00,0.61179,0.61179,0.61174,0.61178,55099999.0
2006-03-31 06:38:00,0.61172,0.61185,0.61172,0.61185,70100001.0
2006-03-31 06:39:00,0.61197,0.61197,0.61187,0.61187,21500000.0
2006-03-31 06:40:00,0.61179,0.61189,0.61179,0.61181,54800000.0
2006-03-31 06:41:00,0.61181,0.61189,0.61177,0.61187,45300001.0
2006-03-31 06:42:00,0.61175,0.61195,0.61175,0.61195,60700000.0
2006-03-31 06:43:00,0.6119,0.61196,0.61188,0.61191,100000001.0
2006-03-31 06:44:00,0.61185,0.6119,0.6118,0.6119,119600000.0
2006-03-31 06:45:00,0.61183,0.61189,0.61179,0.61181,31200000.0
2006-03-31 06:46:00,0.61177,0.61183,0.61169,0.61183,115900002.0
2006-03-31 06:47:00,0.6118,0.6119,0.61177,0.6118,140900001.0
2006-03-31 06:48:00,0.6118,0.61187,0.61175,0.61187,59700000.0
2006-03-31 06:49:00,0.6118,0.6118,0.6118,0.6118,20000000.0
2006-03-31 06:50:00,0.61185,0.61185,0.6118,0.61183,58200000.0
2006-03-31 06:51:00,0.6119,0.6119,0.6118,0.6118,90100001.0
2006-03-31 06:52:00,0.6118,0.61185,0.61175,0.61185,153300002.0
2006-03-31 06:53:00,0.6118,0.6119,0.61165,0.6118,41500000.0
2006-03-31 06:54:00,0.61179,0.61181,0.61177,0.61177,28600000.0
2006-03-31 06:55:00,0.61173,0.61177,0.61166,0.61168,93900001.0
2006-03-31 06:56:00,0.61178,0.61185,0.61169,0.61173,62400000.0
2006-03-31 06:57:00,0.61166,0.61166,0.61138,0.61157,91800000.0
2006-03-31 06:58:00,0.61133,0.61153,0.61133,0.61144,111699999.0
2006-03-31 06:59:00,0.6113,0.61145,0.6113,0.61145,60200001.0
2006-03-31 07:00:00,0.61135,0.61142,0.61135,0.61142,19800000.0
2006-03-31 07:01:00,0.61153,0.61153,0.61148,0.61148,100100000.0
2006-03-31 07:02:00,0.61145,0.61153,0.61139,0.61148,124499999.0
2006-03-31 07:03:00,0.61155,0.61155,0.6115,0.6115,47700000.0
2006-03-31 07:04:00,0.61144,0.61152,0.61144,0.61149,49700001.0
2006-03-31 07:05:00,0.61142,0.61151,0.61134,0.61151,80700000.0
2006-03-31 07:06:00,0.61155,0.61155,0.61145,0.6115,76800001.0
2006-03-31 07:07:00,0.61152,0.61152,0.61138,0.61141,78400000.0
2006-03-31 07:08:00,0.61145,0.61145,0.6112,0.6114,60299999.0
2006-03-31 07:09:00,0.61135,0.6115,0.61135,0.61145,97700000.0
2006-03-31 07:10:00,0.61145,0.61145,0.6114,0.6114,72599999.0
2006-03-31 07:11:00,0.61141,0.61141,0.61108,0.61135,74300000.0
2006-03-31 07:12:00,0.61132,0.6114,0.6113,0.61135,73399999.0
2006-03-31 07:13:00,0.6114,0.6114,0.6113,0.6113,74899999.0
2006-03-31 07:14:00,0.6113,0.6114,0.61125,0.6114,70800002.0
2006-03-31 07:15:00,0.61128,0.61128,0.61087,0.61104,96400000.0
2006-03-31 07:16:00,0.611,0.611,0.6109,0.6109,69400001.0
2006-03-31 07:17:00,0.61083,0.61083,0.61077,0.61077,37200000.0
2006-03-31 07:18:00,0.61068,0.61085,0.61062,0.61071,163300002.0
2006-03-31 07:19:00,0.61066,0.61078,0.61064,0.61076,85299999.0
2006-03-31 07:20:00,0.61075,0.61085,0.61075,0.61085,56700000.0
2006-03-31 07:21:00,0.61068,0.61082,0.61068,0.61076,70300000.0
2006-03-31 07:22:00,0.61083,0.61086,0.6108,0.61086,73300000.0
2006-03-31 07:23:00,0.61078,0.61085,0.61073,0.61084,54899999.0
2006-03-31 07:24:00,0.61077,0.61077,0.61059,0.61059,78499999.0
2006-03-31 07:25:00,0.61072,0.6108,0.61072,0.6108,117899999.0
2006-03-31 07:26:00,0.61077,0.61088,0.61077,0.61083,15900000.0
2006-03-31 07:27:00,0.61089,0.61089,0.61082,0.61086,132500003.0
2006-03-31 07:28:00,0.61087,0.61097,0.61075,0.61085,94200002.0
2006-03-31 07:29:00,0.61081,0.61081,0.61065,0.61071,147000000.0
2006-03-31 07:30:00,0.6107,0.61078,0.61065,0.61078,50900001.0
2006-03-31 07:31:00,0.61075,0.61083,0.61073,0.61083,71500000.0
2006-03-31 07:32:00,0.61097,0.61151,0.61097,0.61116,92400002.0
2006-03-31 07:33:00,0.61108,0.61132,0.61101,0.61132,56999999.0
2006-03-31 07:34:00,0.61114,0.61153,0.61114,0.61127,98900001.0
2006-03-31 07:35:00,0.61129,0.61131,0.61119,0.6112,118000001.0
2006-03-31 07:36:00,0.61125,0.61132,0.61125,0.61127,103199999.0
2006-03-31 07:37:00,0.61121,0.61121,0.611,0.61115,109200000.0
2006-03-31 07:38:00,0.61121,0.61121,0.61097,0.61116,143300003.0
2006-03-31 07:39:00,0.61114,0.61114,0.61105,0.61105,66400000.0
2006-03-31 07:40:00,0.61103,0.61116,0.61103,0.61111,93300000.0
2006-03-31 07:41:00,0.61103,0.61123,0.61103,0.61119,107300001.0
2006-03-31 07:42:00,0.61115,0.61115,0.6111,0.6111,55100000.0
2006-03-31 07:43:00,0.6111,0.6111,0.61088,0.61088,116100002.0
2006-03-31 07:44:00,0.61112,0.61122,0.61112,0.61121,100700002.0
2006-03-31 07:45:00,0.6112,0.61122,0.61106,0.61112,140300001.0
2006-03-31 07:46:00,0.61118,0.61123,0.61115,0.61115,168700001.0
2006-03-31 07:47:00,0.61123,0.61133,0.61117,0.61133,26900000.0
2006-03-31 07:48:00,0.61139,0.61139,0.61118,0.61139,49400000.0
2006-03-31 07:49:00,0.61139,0.61147,0.61136,0.61142,101699999.0
2006-03-31 07:50:00,0.61128,0.61128,0.61096,0.61097,73900000.0
2006-03-31 07:51:00,0.61098,0.6112,0.61098,0.61115,136000000.0
2006-03-31 07:52:00,0.6113,0.6113,0.61123,0.61125,30900000.0
2006-03-31 07:53:00,0.61125,0.6113,0.6112,0.6112,47899999.0
2006-03-31 07:54:00,0.61124,0.61131,0.61114,0.6112,96099999.0
2006-03-31 07:55:00,0.6112,0.6112,0.61115,0.61115,27100000.0
2006-03-31 07:56:00,0.61121,0.61129,0.61118,0.61121,89399999.0
2006-03-31 07:57:00,0.61127,0.61128,0.61118,0.61126,85799999.0
2006-03-31 07:58:00,0.61125,0.61137,0.61123,0.61123,43400000.0
2006-03-31 07:59:00,0.61135,0.61135,0.61125,0.6113,75500000.0
2006-03-31 08:00:00,0.61113,0.61154,0.61113,0.61145,74900000.0
2006-03-31 08:01:00,0.61157,0.61159,0.61148,0.61155,98200001.0
2006-03-31 08:02:00,0.61161,0.61198,0.61159,0.61193,51700000.0
2006-03-31 08:03:00,0.61203,0.61221,0.61202,0.61221,67400000.0
2006-03-31 08:04:00,0.61221,0.61266,0.61221,0.61256,105400000.0
2006-03-31 08:05:00,0.6125,0.61254,0.61241,0.61241,119200002.0
2006-03-31 08:06:00,0.61251,0.61258,0.61242,0.61252,101800000.0
2006-03-31 08:07:00,0.61241,0.61251,0.61221,0.61241,66200000.0
2006-03-31 08:08:00,0.61245,0.61245,0.61231,0.61242,93999999.0
2006-03-31 08:09:00,0.61231,0.61232,0.61214,0.61214,153999998.0
2006-03-31 08:10:00,0.61223,0.61237,0.61223,0.61232,62299998.0
2006-03-31 08:11:00,0.61231,0.61239,0.61222,0.61225,71700001.0
2006-03-31 08:12:00,0.61212,0.61247,0.61212,0.61247,59400001.0
2006-03-31 08:13:00,0.61252,0.61259,0.61244,0.61259,94999999.0
2006-03-31 08:14:00,0.61256,0.61256,0.61254,0.61254,28600000.0
2006-03-31 08:15:00,0.61257,0.61259,0.61254,0.61254,68400000.0
2006-03-31 08:16:00,0.61245,0.61272,0.61238,0.61272,120400000.0
2006-03-31 08:17:00,0.61261,0.61267,0.61253,0.61267,100800000.0
2006-03-31 08:18:00,0.61252,0.61252,0.61228,0.61236,130599998.0
2006-03-31 08:19:00,0.61243,0.61251,0.61237,0.61242,47099999.0
2006-03-31 08:20:00,0.61245,0.61245,0.61226,0.61228,108799999.0
2006-03-31 08:21:00,0.61229,0.61236,0.61215,0.61228,93100000.0
2006-03-31 08:22:00,0.61228,0.61228,0.61214,0.61226,97699998.0
2006-03-31 08:23:00,0.61217,0.61217,0.61194,0.61194,73599999.0
2006-03-31 08:24:00,0.61202,0.61202,0.6118,0.61183,71500000.0
2006-03-31 08:25:00,0.61171,0.61172,0.61161,0.61171,74800000.0
2006-03-31 08:26:00,0.61179,0.61189,0.61179,0.61182,64599999.0
2006-03-31 08:27:00,0.61174,0.61174,0.61133,0.61157,142399996.0
2006-03-31 08:28:00,0.61164,0.61181,0.61164,0.61181,51500000.0
2006-03-31 08:29:00,0.61183,0.61183,0.61162,0.61162,34200000.0
2006-03-31 08:30:00,0.61162,0.61162,0.61142,0.61142,113000000.0
2006-03-31 08:31:00,0.61147,0.61153,0.61142,0.6115,72199999.0
2006-03-31 08:32:00,0.61155,0.61162,0.61148,0.6116,150800001.0
2006-03-31 08:33:00,0.61144,0.61159,0.61134,0.61154,62100000.0
2006-03-31 08:34:00,0.61163,0.61163,0.6115,0.61158,106100001.0
2006-03-31 08:35:00,0.6115,0.6115,0.6115,0.6115,11900000.0
2006-03-31 08:36:00,0.61147,0.6116,0.6114,0.6114,56000000.0
2006-03-31 08:37:00,0.61152,0.61152,0.61148,0.61148,23900001.0
2006-03-31 08:38:00,0.61137,0.6114,0.61129,0.6113,65300000.0
2006-03-31 08:39:00,0.61135,0.61143,0.61135,0.61135,62099999.0
2006-03-31 08:40:00,0.61138,0.61138,0.61131,0.61131,32700000.0
2006-03-31 08:41:00,0.61127,0.6113,0.61116,0.61116,58200000.0
2006-03-31 08:42:00,0.61126,0.61126,0.6111,0.6111,25800000.0
2006-03-31 08:43:00,0.61093,0.61106,0.61078,0.61089,93300000.0
2006-03-31 08:44:00,0.61102,0.6111,0.61095,0.61095,52900001.0
2006-03-31 08:45:00,0.61101,0.61104,0.611,0.611,26200000.0
2006-03-31 08:46:00,0.61115,0.61124,0.61105,0.61122,85600000.0
2006-03-31 08:47:00,0.61111,0.61111,0.6106,0.61079,122899996.0
2006-03-31 08:48:00,0.61073,0.61085,0.61066,0.61072,65900000.0
2006-03-31 08:49:00,0.61078,0.61078,0.61074,0.61074,9500000.0
2006-03-31 08:50:00,0.61082,0.61097,0.6108,0.61097,105299999.0
2006-03-31 08:51:00,0.61098,0.61101,0.61089,0.6109,109000000.0
2006-03-31 08:52:00,0.61101,0.61118,0.61098,0.61118,54800000.0
2006-03-31 08:53:00,0.61132,0.61157,0.61132,0.61141,63000000.0
2006-03-31 08:54:00,0.61137,0.61137,0.61117,0.61117,73100000.0
2006-03-31 08:55:00,0.61119,0.61128,0.61113,0.61128,75600001.0
2006-03-31 08:56:00,0.61138,0.61153,0.6112,0.6112,77499998.0
2006-03-31 08:57:00,0.61133,0.61133,0.61127,0.61128,33199999.0
2006-03-31 08:58:00,0.6113,0.61133,0.61125,0.6113,119799997.0
2006-03-31 08:59:00,0.61132,0.61138,0.61123,0.61138,55700000.0
2006-03-31 09:00:00,0.61151,0.61162,0.61151,0.61159,113000002.0
2006-03-31 09:01:00,0.61139,0.61139,0.61122,0.61134,98899999.0
2006-03-31 09:02:00,0.61133,0.61133,0.61126,0.61126,41400000.0
2006-03-31 09:03:00,0.61119,0.61119,0.61101,0.61115,90099999.0
2006-03-31 09:04:00,0.61115,0.61115,0.61092,0.61104,63700000.0
2006-03-31 09:05:00,0.61097,0.61103,0.61093,0.61103,70299999.0
2006-03-31 09:06:00,0.61096,0.61105,0.61096,0.61103,37100000.0
2006-03-31 09:07:00,0.611,0.61111,0.611,0.61103,45300000.0
2006-03-31 09:08:00,0.6113,0.61154,0.6113,0.61133,81700002.0
2006-03-31 09:09:00,0.61125,0.61136,0.61122,0.61129,175099999.0
2006-03-31 09:10:00,0.61131,0.61142,0.61119,0.61133,83899999.0
2006-03-31 09:11:00,0.61145,0.61145,0.6114,0.61143,52500000.0
2006-03-31 09:12:00,0.61147,0.61163,0.61147,0.61163,63000002.0
2006-03-31 09:13:00,0.61167,0.61174,0.61166,0.6117,55400000.0
2006-03-31 09:14:00,0.61174,0.61177,0.61157,0.61157,101500001.0
2006-03-31 09:15:00,0.61147,0.61147,0.61135,0.61137,89600001.0
2006-03-31 09:16:00,0.6114,0.6114,0.61135,0.6114,99500000.0
2006-03-31 09:17:00,0.61135,0.6114,0.61125,0.61125,127899999.0
2006-03-31 09:18:00,0.61134,0.61137,0.61127,0.6113,84600000.0
2006-03-31 09:19:00,0.61129,0.61131,0.61129,0.61131,24600000.0
2006-03-31 09:20:00,0.61125,0.6113,0.61118,0.61126,87700001.0
2006-03-31 09:21:00,0.61119,0.61124,0.61115,0.61115,37500000.0
2006-03-31 09:22:00,0.6112,0.61128,0.6111,0.61128,63000000.0
2006-03-31 09:23:00,0.61115,0.61128,0.61109,0.61117,137600000.0
2006-03-31 09:24:00,0.6111,0.61133,0.61109,0.61133,46000000.0
2006-03-31 09:25:00,0.61147,0.61147,0.61133,0.61145,85300002.0
2006-03-31 09:26:00,0.61163,0.61192,0.61163,0.61184,72400000.0
2006-03-31 09:27:00,0.61182,0.61192,0.61165,0.61168,131200000.0
2006-03-31 09:28:00,0.6117,0.61185,0.6117,0.61181,54200000.0
2006-03-31 09:29:00,0.61182,0.61219,0.61177,0.61218,82399998.0
2006-03-31 09:30:00,0.61215,0.6122,0.61215,0.6122,17400000.0
2006-03-31 09:31:00,0.61208,0.61211,0.61195,0.61211,76600000.0
2006-03-31 09:32:00,0.612,0.612,0.61184,0.61191,54300000.0
2006-03-31 09:33:00,0.61198,0.61221,0.61198,0.61221,124899998.0
2006-03-31 09:34:00,0.61221,0.61231,0.61213,0.61231,50400001.0
2006-03-31 09:35:00,0.61235,0.6124,0.61225,0.6124,177099996.0
2006-03-31 09:36:00,0.61232,0.61263,0.61232,0.61263,94200000.0
2006-03-31 09:37:00,0.61284,0.61309,0.61284,0.61297,30000000.0
2006-03-31 09:38:00,0.61301,0.61301,0.61286,0.61286,125899998.0
2006-03-31 09:39:00,0.61292,0.613,0.61284,0.6129,73600001.0
2006-03-31 09:40:00,0.61279,0.61282,0.61266,0.61282,106300002.0
2006-03-31 09:41:00,0.61284,0.61284,0.61252,0.61257,80399999.0
2006-03-31 09:42:00,0.61251,0.61285,0.61251,0.61273,63700001.0
2006-03-31 09:43:00,0.61282,0.61288,0.61266,0.61266,97100002.0
2006-03-31 09:44:00,0.61265,0.6127,0.61265,0.61265,57200000.0
2006-03-31 09:45:00,0.61263,0.61295,0.61256,0.61295,84799999.0
2006-03-31 09:46:00,0.61289,0.61298,0.61281,0.61281,89500001.0
2006-03-31 09:47:00,0.61284,0.61301,0.61284,0.61301,53399999.0
2006-03-31 09:48:00,0.61297,0.61297,0.61286,0.61286,67900000.0
2006-03-31 09:49:00,0.61286,0.61294,0.61276,0.61276,75600000.0
2006-03-31 09:50:00,0.61273,0.61281,0.61264,0.6127,122700001.0
2006-03-31 09:51:00,0.61273,0.61291,0.61273,0.61291,40700000.0
2006-03-31 09:52:00,0.61295,0.613,0.61295,0.613,73399999.0
2006-03-31 09:53:00,0.61297,0.61298,0.61297,0.61298,21500000.0
2006-03-31 09:54:00,0.61302,0.61335,0.613,0.61335,88600003.0
2006-03-31 09:55:00,0.61331,0.61343,0.61326,0.61332,69400000.0
2006-03-31 09:56:00,0.61336,0.61337,0.61323,0.61335,121300002.0
2006-03-31 09:57:00,0.61327,0.61333,0.61323,0.61323,82999998.0
2006-03-31 09:58:00,0.61316,0.61316,0.61309,0.61309,31900000.0
2006-03-31 09:59:00,0.6132,0.61325,0.6132,0.61325,52500000.0
2006-03-31 10:00:00,0.61322,0.61324,0.61314,0.61321,74000000.0
2006-03-31 10:01:00,0.61316,0.61317,0.61304,0.61305,91500000.0
2006-03-31 10:02:00,0.61302,0.61314,0.61302,0.61304,84099999.0
2006-03-31 10:03:00,0.61298,0.61299,0.61286,0.61293,77100000.0
2006-03-31 10:04:00,0.61294,0.61297,0.61283,0.61283,65500001.0
2006-03-31 10:05:00,0.61288,0.61314,0.61273,0.61273,50999999.0
2006-03-31 10:06:00,0.61295,0.61295,0.61282,0.61295,87799998.0
2006-03-31 10:07:00,0.6129,0.61292,0.61284,0.61287,62200000.0
2006-03-31 10:08:00,0.6128,0.61282,0.61268,0.61273,95800000.0
2006-03-31 10:09:00,0.61251,0.61285,0.61251,0.61285,125300002.0
2006-03-31 10:10:00,0.61285,0.61293,0.61285,0.61293,65400000.0
2006-03-31 10:11:00,0.61295,0.61295,0.6129,0.6129,17599999.0
2006-03-31 10:12:00,0.61291,0.6133,0.61285,0.6133,92300001.0
2006-03-31 10:13:00,0.61331,0.61338,0.61326,0.61328,62200000.0
2006-03-31 10:14:00,0.61336,0.61341,0.61336,0.61341,11200000.0
2006-03-31 10:15:00,0.61348,0.61354,0.6134,0.6134,79699999.0
2006-03-31 10:16:00,0.61346,0.61349,0.61335,0.6134,126400001.0
2006-03-31 10:17:00,0.61344,0.61344,0.61337,0.61342,36200000.0
2006-03-31 10:18:00,0.61347,0.61354,0.61336,0.61336,107300000.0
2006-03-31 10:19:00,0.6133,0.61342,0.6133,0.61336,61499998.0
2006-03-31 10:20:00,0.61331,0.61339,0.61331,0.61339,74799999.0
2006-03-31 10:21:00,0.61337,0.61337,0.61322,0.61322,60100000.0
2006-03-31 10:22:00,0.61313,0.61325,0.61303,0.61303,89999999.0
2006-03-31 10:23:00,0.61295,0.61301,0.6129,0.61291,109100001.0
2006-03-31 10:24:00,0.61295,0.613,0.61295,0.613,85500000.0
2006-03-31 10:25:00,0.61296,0.61301,0.61293,0.61294,58599999.0
2006-03-31 10:26:00,0.61285,0.61294,0.61284,0.6129,102700000.0
2006-03-31 10:27:00,0.61298,0.61307,0.61292,0.61307,77000001.0
2006-03-31 10:28:00,0.61308,0.61312,0.61291,0.61296,125999998.0
2006-03-31 10:29:00,0.61305,0.61313,0.61297,0.61313,132200001.0
2006-03-31 10:30:00,0.61302,0.61308,0.61293,0.61308,72700000.0
2006-03-31 10:31:00,0.61305,0.61315,0.61303,0.61306,98199999.0
2006-03-31 10:32:00,0.613,0.613,0.61298,0.61298,31600000.0
2006-03-31 10:33:00,0.61303,0.61303,0.61296,0.61296,27100000.0
2006-03-31 10:34:00,0.61295,0.613,0.61295,0.613,85200001.0
2006-03-31 10:35:00,0.61298,0.61298,0.61289,0.61289,22200000.0
2006-03-31 10:36:00,0.61276,0.61276,0.61259,0.61267,105300000.0
2006-03-31 10:37:00,0.6126,0.61282,0.6126,0.61282,69000000.0
2006-03-31 10:38:00,0.6128,0.61283,0.61276,0.61283,54199999.0
2006-03-31 10:39:00,0.61285,0.61307,0.61285,0.6129,108400000.0
2006-03-31 10:40:00,0.61303,0.61305,0.61291,0.61305,65999999.0
2006-03-31 10:41:00,0.61295,0.61305,0.61295,0.61295,55200001.0
2006-03-31 10:42:00,0.6131,0.6131,0.61296,0.61305,60600001.0
2006-03-31 10:43:00,0.61293,0.61296,0.61287,0.61287,61499999.0
2006-03-31 10:44:00,0.61279,0.61279,0.61266,0.61272,73999999.0
2006-03-31 10:45:00,0.61272,0.61272,0.61258,0.61263,117900001.0
2006-03-31 10:46:00,0.6124,0.6124,0.61208,0.6121,63499999.0
2006-03-31 10:47:00,0.61194,0.61232,0.61194,0.61232,129600000.0
2006-03-31 10:48:00,0.61227,0.61232,0.61214,0.61232,57399999.0
2006-03-31 10:49:00,0.61242,0.61245,0.61233,0.61233,66799999.0
2006-03-31 10:50:00,0.61237,0.61237,0.6123,0.61232,92699997.0
2006-03-31 10:51:00,0.61247,0.6126,0.61226,0.6126,105200000.0
2006-03-31 10:52:00,0.61255,0.61259,0.61249,0.61255,121199999.0
2006-03-31 10:53:00,0.61249,0.61272,0.61244,0.61272,89700000.0
2006-03-31 10:54:00,0.61269,0.61277,0.6125,0.61257,86200000.0
2006-03-31 10:55:00,0.61249,0.61249,0.61247,0.61249,86699998.0
2006-03-31 10:56:00,0.61247,0.6125,0.61245,0.61245,56700000.0
2006-03-31 10:57:00,0.61245,0.6125,0.61243,0.61245,56300000.0
2006-03-31 10:58:00,0.61245,0.6125,0.6124,0.6124,94500000.0
2006-03-31 10:59:00,0.61234,0.61238,0.612,0.612,65300001.0
2006-03-31 11:00:00,0.61189,0.61201,0.61165,0.61182,126900001.0
2006-03-31 11:01:00,0.61177,0.61188,0.61165,0.61187,104299998.0
2006-03-31 11:02:00,0.61177,0.61184,0.61134,0.61135,97500000.0
2006-03-31 11:03:00,0.61117,0.61128,0.61101,0.61105,95200000.0
2006-03-31 11:04:00,0.61105,0.61111,0.61057,0.61057,88200000.0
2006-03-31 11:05:00,0.61081,0.61096,0.61079,0.61095,56900000.0
2006-03-31 11:06:00,0.61086,0.61088,0.61082,0.61082,69700000.0
2006-03-31 11:07:00,0.61089,0.61096,0.6106,0.61081,61200000.0
2006-03-31 11:08:00,0.61087,0.61087,0.61061,0.61075,107800000.0
2006-03-31 11:09:00,0.61063,0.61083,0.61051,0.61083,81199999.0
2006-03-31 11:10:00,0.61096,0.61107,0.6108,0.61105,83699999.0
2006-03-31 11:11:00,0.61105,0.61115,0.61094,0.61115,74999999.0
2006-03-31 11:12:00,0.61125,0.61133,0.6112,0.6113,99699999.0
2006-03-31 11:13:00,0.61124,0.61137,0.61124,0.61131,132100001.0
2006-03-31 11:14:00,0.61135,0.61154,0.61135,0.61145,106000001.0
2006-03-31 11:15:00,0.61153,0.61159,0.61153,0.61155,69000001.0
2006-03-31 11:16:00,0.61154,0.61154,0.61121,0.61135,77200000.0
2006-03-31 11:17:00,0.61131,0.61131,0.61116,0.61123,81700000.0
2006-03-31 11:18:00,0.61129,0.6114,0.61118,0.61118,163400002.0
2006-03-31 11:19:00,0.61109,0.61146,0.61109,0.61134,119300001.0
2006-03-31 11:20:00,0.61134,0.61144,0.61133,0.61133,64800001.0
2006-03-31 11:21:00,0.61118,0.61133,0.61114,0.61115,67900000.0
2006-03-31 11:22:00,0.61119,0.61148,0.61119,0.61148,83099999.0
2006-03-31 11:23:00,0.6115,0.6115,0.6114,0.6114,56199999.0
2006-03-31 11:24:00,0.61148,0.61176,0.61148,0.61176,141000000.0
2006-03-31 11:25:00,0.61177,0.61187,0.61175,0.61175,143400001.0
2006-03-31 11:26:00,0.61184,0.61197,0.61182,0.61182,79800000.0
2006-03-31 11:27:00,0.61182,0.61188,0.61159,0.61175,77400001.0
2006-03-31 11:28:00,0.61184,0.61184,0.61158,0.61159,84000001.0
2006-03-31 11:29:00,0.61161,0.61177,0.61139,0.61173,140599999.0
2006-03-31 11:30:00,0.61186,0.61191,0.61186,0.6119,46900000.0
2006-03-31 11:31:00,0.61201,0.61207,0.61189,0.61189,119400000.0
2006-03-31 11:32:00,0.6119,0.61195,0.61178,0.61186,79000000.0
2006-03-31 11:33:00,0.61188,0.61196,0.6118,0.61196,38400000.0
2006-03-31 11:34:00,0.61198,0.61198,0.61186,0.61193,75300000.0
2006-03-31 11:35:00,0.61198,0.61202,0.61184,0.61202,53800000.0
2006-03-31 11:36:00,0.61198,0.61205,0.61187,0.61205,88200000.0
2006-03-31 11:37:00,0.61211,0.61211,0.61201,0.61201,39999999.0
2006-03-31 11:38:00,0.61204,0.61207,0.61189,0.61199,114800000.0
2006-03-31 11:39:00,0.61192,0.612,0.61192,0.61195,138500001.0
2006-03-31 11:40:00,0.61196,0.61233,0.61196,0.61231,73400000.0
2006-03-31 11:41:00,0.61228,0.6124,0.61228,0.61237,66200000.0
2006-03-31 11:42:00,0.61233,0.61242,0.61233,0.61241,59099999.0
2006-03-31 11:43:00,0.61243,0.61245,0.61224,0.61224,114100000.0
2006-03-31 11:44:00,0.6123,0.61236,0.61217,0.61236,37100000.0
2006-03-31 11:45:00,0.61237,0.61243,0.61229,0.61229,74099999.0
2006-03-31 11:46:00,0.61233,0.61234,0.61222,0.61234,59100001.0
2006-03-31 11:47:00,0.61242,0.61242,0.61221,0.61224,151999998.0
2006-03-31 11:48:00,0.61221,0.61237,0.61221,0.61229,89199997.0
2006-03-31 11:49:00,0.6124,0.61245,0.61228,0.61245,175699998.0
2006-03-31 11:50:00,0.61247,0.61249,0.61235,0.61238,65300000.0
2006-03-31 11:51:00,0.61245,0.61252,0.61245,0.61245,51800000.0
2006-03-31 11:52:00,0.61252,0.61255,0.6124,0.61248,77300000.0
2006-03-31 11:53:00,0.61258,0.61268,0.61252,0.61254,105400000.0
2006-03-31 11:54:00,0.6126,0.61267,0.61259,0.6126,57200000.0
2006-03-31 11:55:00,0.61255,0.6127,0.61255,0.61256,45400000.0
2006-03-31 11:56:00,0.61253,0.61262,0.61253,0.61262,61399999.0
2006-03-31 11:57:00,0.61256,0.61262,0.6125,0.6125,57200000.0
2006-03-31 11:58:00,0.61249,0.61249,0.61238,0.6124,135100002.0
2006-03-31 11:59:00,0.61246,0.6125,0.61242,0.6125,123500000.0
2006-03-31 12:00:00,0.61249,0.61249,0.61238,0.61244,73500000.0
2006-03-31 12:01:00,0.61241,0.61245,0.61224,0.6123,115800000.0
2006-03-31 12:02:00,0.61225,0.6123,0.6121,0.61225,78400000.0
2006-03-31 12:03:00,0.61223,0.61223,0.61203,0.61208,68200001.0
2006-03-31 12:04:00,0.61214,0.61214,0.61135,0.61145,99499999.0
2006-03-31 12:05:00,0.61151,0.6117,0.61151,0.6117,69400000.0
2006-03-31 12:06:00,0.61171,0.61195,0.61171,0.61183,119900003.0
2006-03-31 12:07:00,0.61178,0.61188,0.61177,0.6118,102100000.0
2006-03-31 12:08:00,0.61172,0.61188,0.61167,0.61188,71800001.0
2006-03-31 12:09:00,0.61198,0.61198,0.61188,0.61188,77399999.0
2006-03-31 12:10:00,0.61179,0.61185,0.6117,0.61185,92700000.0
2006-03-31 12:11:00,0.61185,0.61189,0.61182,0.61183,49400001.0
2006-03-31 12:12:00,0.61175,0.61185,0.61175,0.61185,90400001.0
2006-03-31 12:13:00,0.61183,0.61183,0.61174,0.61181,41600000.0
2006-03-31 12:14:00,0.6119,0.61199,0.61187,0.61187,96899997.0
2006-03-31 12:15:00,0.61185,0.61195,0.61185,0.6119,135200002.0
2006-03-31 12:16:00,0.61185,0.61193,0.61185,0.61193,51100000.0
2006-03-31 12:17:00,0.61194,0.61212,0.61194,0.61208,116500000.0
2006-03-31 12:18:00,0.61215,0.61215,0.61206,0.61212,74100001.0
2006-03-31 12:19:00,0.61214,0.61216,0.61198,0.61198,87799999.0
2006-03-31 12:20:00,0.61199,0.61199,0.61183,0.61183,101599999.0
2006-03-31 12:21:00,0.61177,0.61194,0.61175,0.61192,97399999.0
2006-03-31 12:22:00,0.61197,0.61207,0.61192,0.61203,94000001.0
2006-03-31 12:23:00,0.61193,0.61207,0.61193,0.61207,113299999.0
2006-03-31 12:24:00,0.61212,0.61212,0.61205,0.61205,26600000.0
2006-03-31 12:25:00,0.61211,0.61213,0.61198,0.61212,106100000.0
2006-03-31 12:26:00,0.61217,0.61224,0.61209,0.61213,112299998.0
2006-03-31 12:27:00,0.61215,0.61228,0.61215,0.61222,89499999.0
2006-03-31 12:28:00,0.61219,0.61231,0.61219,0.61227,65800001.0
2006-03-31 12:29:00,0.6122,0.6122,0.6122,0.6122,27100001.0
2006-03-31 12:30:00,0.61213,0.61241,0.61213,0.61228,147599998.0
2006-03-31 12:31:00,0.61232,0.61232,0.61211,0.6122,130099999.0
2006-03-31 12:32:00,0.61233,0.61236,0.61224,0.61225,99200000.0
2006-03-31 12:33:00,0.61227,0.61227,0.61207,0.61207,68700000.0
2006-03-31 12:34:00,0.61216,0.61223,0.61211,0.61211,135099998.0
2006-03-31 12:35:00,0.61213,0.61233,0.6121,0.61233,77299998.0
2006-03-31 12:36:00,0.61229,0.61237,0.6121,0.61228,95199999.0
2006-03-31 12:37:00,0.61224,0.61241,0.61224,0.61241,97400000.0
2006-03-31 12:38:00,0.61255,0.61266,0.61233,0.61266,82299999.0
2006-03-31 12:39:00,0.6127,0.61271,0.61257,0.61265,117900002.0
2006-03-31 12:40:00,0.61259,0.61276,0.61234,0.61276,130499996.0
2006-03-31 12:41:00,0.61269,0.61269,0.61263,0.61263,23600000.0
2006-03-31 12:42:00,0.61265,0.61277,0.61261,0.61261,77900001.0
2006-03-31 12:43:00,0.61251,0.61274,0.61251,0.61272,133799997.0
2006-03-31 12:44:00,0.61265,0.61274,0.61258,0.61258,79399999.0
2006-03-31 12:45:00,0.61274,0.61281,0.61274,0.61281,25400000.0
2006-03-31 12:46:00,0.61285,0.61287,0.61275,0.6128,57000000.0
2006-03-31 12:47:00,0.61281,0.61282,0.61276,0.61278,63299998.0
2006-03-31 12:48:00,0.6128,0.61286,0.61277,0.61277,96699997.0
2006-03-31 12:49:00,0.61275,0.61275,0.6126,0.61263,113899999.0
2006-03-31 12:50:00,0.6126,0.61279,0.61259,0.6126,112000000.0
2006-03-31 12:51:00,0.61275,0.61275,0.6126,0.61265,75000001.0
2006-03-31 12:52:00,0.6126,0.61273,0.61249,0.61257,66500000.0
2006-03-31 12:53:00,0.6125,0.6126,0.6125,0.61255,128899998.0
2006-03-31 12:54:00,0.61252,0.61265,0.61252,0.61257,89000000.0
2006-03-31 12:55:00,0.61241,0.6126,0.61232,0.6124,110700001.0
2006-03-31 12:56:00,0.61237,0.61237,0.61225,0.61225,37900000.0
2006-03-31 12:57:00,0.61227,0.61227,0.61215,0.61215,83899999.0
2006-03-31 12:58:00,0.6122,0.6122,0.6121,0.61215,89400000.0
2006-03-31 12:59:00,0.61212,0.61215,0.61206,0.61212,106000001.0
2006-03-31 13:00:00,0.61214,0.61235,0.61209,0.61235,100100002.0
2006-03-31 13:01:00,0.61251,0.61267,0.61251,0.61265,70700000.0
2006-03-31 13:02:00,0.61261,0.6128,0.61261,0.61266,161600000.0
2006-03-31 13:03:00,0.6126,0.61265,0.61245,0.61265,71900001.0
2006-03-31 13:04:00,0.61267,0.6127,0.61259,0.61259,130599998.0
2006-03-31 13:05:00,0.6127,0.61274,0.61262,0.61267,76799998.0
2006-03-31 13:06:00,0.61255,0.61269,0.61254,0.61262,89900001.0
2006-03-31 13:07:00,0.61245,0.61293,0.61245,0.61293,115899998.0
2006-03-31 13:08:00,0.61269,0.61288,0.61238,0.61238,116800000.0
2006-03-31 13:09:00,0.61258,0.61263,0.61243,0.61243,125000002.0
2006-03-31 13:10:00,0.61246,0.61248,0.61241,0.61241,129399998.0
2006-03-31 13:11:00,0.61237,0.61247,0.61229,0.61229,121300000.0
2006-03-31 13:12:00,0.61237,0.61238,0.61225,0.61238,79799999.0
2006-03-31 13:13:00,0.61235,0.61242,0.61235,0.6124,70300001.0
2006-03-31 13:14:00,0.61226,0.61226,0.61218,0.61226,106700000.0
2006-03-31 13:15:00,0.61231,0.61231,0.61209,0.61222,93800000.0
2006-03-31 13:16:00,0.61216,0.61216,0.61192,0.61203,101799998.0
2006-03-31 13:17:00,0.61198,0.61213,0.61198,0.61204,63799999.0
2006-03-31 13:18:00,0.61205,0.61223,0.61203,0.61203,94599999.0
2006-03-31 13:19:00,0.61219,0.61224,0.61212,0.61213,60999998.0
2006-03-31 13:20:00,0.61211,0.61211,0.61198,0.61202,33400000.0
2006-03-31 13:21:00,0.61207,0.61217,0.61206,0.61206,42100000.0
2006-03-31 13:22:00,0.61207,0.6122,0.61204,0.61204,71200000.0
2006-03-31 13:23:00,0.61205,0.61212,0.61195,0.61206,142300001.0
2006-03-31 13:24:00,0.612,0.61215,0.6119,0.6119,142700000.0
2006-03-31 13:25:00,0.61205,0.61205,0.612,0.612,88899999.0
2006-03-31 13:26:00,0.61201,0.61212,0.61182,0.61212,105200002.0
2006-03-31 13:27:00,0.61214,0.61214,0.61191,0.61191,58300000.0
2006-03-31 13:28:00,0.612,0.61205,0.61195,0.612,80300000.0
2006-03-31 13:29:00,0.61203,0.61213,0.61202,0.61209,123899998.0
2006-03-31 13:30:00,0.612,0.61204,0.61184,0.61195,118199999.0
2006-03-31 13:31:00,0.61195,0.61206,0.61184,0.61186,111600001.0
2006-03-31 13:32:00,0.6119,0.6119,0.61182,0.61183,70600000.0
2006-03-31 13:33:00,0.61189,0.61189,0.6118,0.6118,53100000.0
2006-03-31 13:34:00,0.61171,0.61175,0.61171,0.61171,59000000.0
2006-03-31 13:35:00,0.61177,0.61185,0.61171,0.61175,140300001.0
2006-03-31 13:36:00,0.61188,0.61203,0.6118,0.61181,100999999.0
2006-03-31 13:37:00,0.61184,0.61192,0.61171,0.61178,103900000.0
2006-03-31 13:38:00,0.61184,0.61196,0.61184,0.61196,42100000.0
2006-03-31 13:39:00,0.6119,0.6119,0.61162,0.61162,116200000.0
2006-03-31 13:40:00,0.61174,0.61174,0.61161,0.61172,104900004.0
2006-03-31 13:41:00,0.61169,0.61187,0.61156,0.61173,102599999.0
2006-03-31 13:42:00,0.61169,0.61189,0.61166,0.61166,92600000.0
2006-03-31 13:43:00,0.61168,0.61178,0.61168,0.61178,79199999.0
2006-03-31 13:44:00,0.61183,0.61194,0.6117,0.61184,157000004.0
2006-03-31 13:45:00,0.61185,0.61197,0.61179,0.61197,118699998.0
2006-03-31 13:46:00,0.61193,0.61202,0.61191,0.61193,69100000.0
2006-03-31 13:47:00,0.6119,0.61198,0.6119,0.61198,100300001.0
2006-03-31 13:48:00,0.61194,0.6121,0.61194,0.61203,89499999.0
2006-03-31 13:49:00,0.61202,0.61202,0.61181,0.61193,41400000.0
2006-03-31 13:50:00,0.612,0.612,0.61183,0.6119,119800001.0
2006-03-31 13:51:00,0.61195,0.61205,0.61195,0.61205,110800000.0
2006-03-31 13:52:00,0.61203,0.61203,0.61187,0.61195,69099999.0
2006-03-31 13:53:00,0.612,0.612,0.61187,0.61195,119600001.0
2006-03-31 13:54:00,0.61199,0.61206,0.61198,0.61206,78900000.0
2006-03-31 13:55:00,0.61203,0.61207,0.61193,0.61203,37100000.0
2006-03-31 13:56:00,0.61205,0.61209,0.61193,0.61193,82900001.0
2006-03-31 13:57:00,0.61208,0.61208,0.61201,0.61203,66999999.0
2006-03-31 13:58:00,0.61203,0.61217,0.61198,0.61198,139299998.0
2006-03-31 13:59:00,0.61196,0.6121,0.61189,0.61189,94199999.0
2006-03-31 14:00:00,0.6119,0.61198,0.61165,0.61183,74500000.0
2006-03-31 14:01:00,0.61188,0.61202,0.61179,0.61202,101800000.0
2006-03-31 14:02:00,0.612,0.61209,0.61196,0.61198,97300002.0
2006-03-31 14:03:00,0.61197,0.61198,0.61184,0.61196,143300000.0
2006-03-31 14:04:00,0.61199,0.61199,0.61181,0.6119,95899999.0
2006-03-31 14:05:00,0.6118,0.61193,0.6117,0.6117,100099999.0
2006-03-31 14:06:00,0.61173,0.61188,0.61159,0.61172,85800000.0
2006-03-31 14:07:00,0.61181,0.61181,0.6117,0.61176,49400000.0
2006-03-31 14:08:00,0.61163,0.61185,0.61163,0.61185,115899999.0
2006-03-31 14:09:00,0.6118,0.61184,0.61168,0.61171,134300001.0
2006-03-31 14:10:00,0.61183,0.61183,0.61174,0.61175,66499998.0
2006-03-31 14:11:00,0.61186,0.61203,0.61176,0.61176,126000000.0
2006-03-31 14:12:00,0.6117,0.6118,0.6117,0.6117,56800000.0
2006-03-31 14:13:00,0.61167,0.6118,0.61164,0.61175,51500000.0
2006-03-31 14:14:00,0.6117,0.61178,0.61161,0.61161,144300000.0
2006-03-31 14:15:00,0.61164,0.61172,0.61164,0.61172,48500002.0
2006-03-31 14:16:00,0.61167,0.61177,0.61161,0.61161,123199998.0
2006-03-31 14:17:00,0.6115,0.61164,0.6115,0.6116,52700000.0
2006-03-31 14:18:00,0.61159,0.61167,0.61151,0.61163,170400002.0
2006-03-31 14:19:00,0.6116,0.61168,0.61154,0.61168,165100002.0
2006-03-31 14:20:00,0.61164,0.61169,0.61164,0.61166,57399999.0
2006-03-31 14:21:00,0.61153,0.61157,0.61153,0.61157,18300000.0
2006-03-31 14:22:00,0.61155,0.61172,0.61155,0.61157,47800000.0
2006-03-31 14:23:00,0.61158,0.61167,0.61148,0.61148,133600000.0
2006-03-31 14:24:00,0.61157,0.61157,0.61142,0.61142,90099999.0
2006-03-31 14:25:00,0.61145,0.6116,0.61145,0.61153,63600000.0
2006-03-31 14:26:00,0.61156,0.61172,0.61156,0.61157,92400000.0
2006-03-31 14:27:00,0.61164,0.61165,0.61155,0.61165,68899998.0
2006-03-31 14:28:00,0.61178,0.61182,0.61166,0.61175,81700000.0
2006-03-31 14:29:00,0.61174,0.6118,0.61163,0.61171,122100002.0
2006-03-31 14:30:00,0.61173,0.61173,0.61156,0.61163,79100000.0
2006-03-31 14:31:00,0.61158,0.61164,0.61156,0.61156,113000001.0
2006-03-31 14:32:00,0.61159,0.61167,0.61151,0.61156,87299999.0
2006-03-31 14:33:00,0.61159,0.61159,0.61133,0.61133,50700000.0
2006-03-31 14:34:00,0.61132,0.61135,0.61118,0.61131,114499999.0
2006-03-31 14:35:00,0.61128,0.61141,0.61128,0.61133,99200000.0
2006-03-31 14:36:00,0.61143,0.61164,0.61143,0.61147,78900000.0
2006-03-31 14:37:00,0.61144,0.61153,0.61135,0.61135,158500001.0
2006-03-31 14:38:00,0.61143,0.61165,0.61143,0.61155,57300000.0
2006-03-31 14:39:00,0.6114,0.61151,0.6114,0.61143,85300001.0
2006-03-31 14:40:00,0.6114,0.6114,0.6113,0.61138,80599999.0
2006-03-31 14:41:00,0.61123,0.61123,0.61102,0.61104,50100001.0
2006-03-31 14:42:00,0.61094,0.6111,0.61088,0.61098,96300000.0
2006-03-31 14:43:00,0.61091,0.61105,0.61091,0.61105,85199999.0
2006-03-31 14:44:00,0.61101,0.61107,0.61084,0.61107,137300001.0
2006-03-31 14:45:00,0.61095,0.61095,0.61087,0.61088,96599999.0
2006-03-31 14:46:00,0.61084,0.61094,0.61083,0.61091,64700000.0
2006-03-31 14:47:00,0.61094,0.61104,0.61086,0.61086,133400002.0
2006-03-31 14:48:00,0.61093,0.61108,0.61093,0.61108,98200000.0
2006-03-31 14:49:00,0.6111,0.6111,0.61105,0.61105,75799999.0
2006-03-31 14:50:00,0.61103,0.61108,0.61096,0.61108,109600001.0
2006-03-31 14:51:00,0.61102,0.6111,0.61095,0.61105,35600000.0
2006-03-31 14:52:00,0.61111,0.61127,0.61108,0.61108,69699999.0
2006-03-31 14:53:00,0.61117,0.6113,0.61107,0.61122,106899999.0
2006-03-31 14:54:00,0.61139,0.61157,0.61139,0.61157,93500001.0
2006-03-31 14:55:00,0.61156,0.61193,0.61156,0.61193,112600000.0
2006-03-31 14:56:00,0.61202,0.61213,0.61202,0.61213,10300000.0
2006-03-31 14:57:00,0.61203,0.61231,0.61202,0.61202,99000000.0
2006-03-31 14:58:00,0.6119,0.61205,0.61181,0.61181,135400000.0
2006-03-31 14:59:00,0.61185,0.61185,0.61166,0.61168,49599999.0
2006-03-31 15:00:00,0.61171,0.61177,0.61132,0.61132,92999999.0
2006-03-31 15:01:00,0.6112,0.6113,0.61117,0.61125,115099999.0
2006-03-31 15:02:00,0.6113,0.6113,0.61087,0.61087,91700000.0
2006-03-31 15:03:00,0.611,0.61111,0.611,0.61111,69999999.0
2006-03-31 15:04:00,0.61115,0.61126,0.61115,0.61116,59700000.0
2006-03-31 15:05:00,0.61105,0.61114,0.61101,0.61101,73199998.0
2006-03-31 15:06:00,0.61092,0.61096,0.61075,0.61078,146099998.0
2006-03-31 15:07:00,0.61075,0.6108,0.6107,0.6108,125899996.0
2006-03-31 15:08:00,0.61085,0.611,0.61081,0.61081,222699996.0
2006-03-31 15:09:00,0.61103,0.61103,0.61089,0.61089,30000000.0
2006-03-31 15:10:00,0.61086,0.61086,0.61063,0.61063,105999999.0
2006-03-31 15:11:00,0.61054,0.61062,0.61054,0.61055,42500000.0
2006-03-31 15:12:00,0.6106,0.6106,0.61045,0.6105,83099999.0
2006-03-31 15:13:00,0.6105,0.61055,0.61044,0.61052,150899999.0
2006-03-31 15:14:00,0.61061,0.61066,0.61051,0.61066,76600000.0
2006-03-31 15:15:00,0.61065,0.61071,0.6106,0.61066,79699999.0
2006-03-31 15:16:00,0.61058,0.6109,0.61047,0.6109,135500002.0
2006-03-31 15:17:00,0.61098,0.61115,0.61085,0.61108,63399999.0
2006-03-31 15:18:00,0.61112,0.61113,0.61095,0.61095,99399999.0
2006-03-31 15:19:00,0.611,0.611,0.61085,0.61095,119000001.0
2006-03-31 15:20:00,0.61099,0.61109,0.61097,0.61109,86800000.0
2006-03-31 15:21:00,0.61113,0.61116,0.6111,0.6111,62900000.0
2006-03-31 15:22:00,0.61115,0.61115,0.61115,0.61115,25600000.0
2006-03-31 15:23:00,0.6112,0.61135,0.6112,0.61134,80700000.0
2006-03-31 15:24:00,0.61139,0.6114,0.61106,0.61137,155800001.0
2006-03-31 15:25:00,0.61142,0.61142,0.61114,0.61117,135399999.0
2006-03-31 15:26:00,0.61114,0.61129,0.61114,0.61126,90999998.0
2006-03-31 15:27:00,0.61115,0.61119,0.61105,0.61113,80499999.0
2006-03-31 15:28:00,0.61101,0.61108,0.61091,0.61095,90499998.0
2006-03-31 15:29:00,0.61089,0.61094,0.61076,0.61076,84500000.0
2006-03-31 15:30:00,0.61087,0.61097,0.61087,0.61093,66300002.0
2006-03-31 15:31:00,0.61112,0.61123,0.61112,0.6112,45900000.0
2006-03-31 15:32:00,0.61121,0.61135,0.61121,0.61127,47100000.0
2006-03-31 15:33:00,0.61145,0.61145,0.61131,0.61131,54299999.0
2006-03-31 15:34:00,0.61131,0.61132,0.61117,0.61128,134799999.0
2006-03-31 15:35:00,0.61122,0.61148,0.61122,0.61141,85400000.0
2006-03-31 15:36:00,0.61153,0.6117,0.61153,0.61158,117199998.0
2006-03-31 15:37:00,0.61156,0.61156,0.6114,0.6114,41400000.0
2006-03-31 15:38:00,0.6115,0.6115,0.61133,0.61139,74799999.0
2006-03-31 15:39:00,0.6114,0.61151,0.61134,0.61148,85700000.0
2006-03-31 15:40:00,0.6115,0.61163,0.61138,0.61138,68300000.0
2006-03-31 15:41:00,0.61157,0.61164,0.61151,0.61157,28700000.0
2006-03-31 15:42:00,0.61156,0.61157,0.61135,0.61135,86600000.0
2006-03-31 15:43:00,0.61136,0.61136,0.6112,0.61122,51300000.0
2006-03-31 15:44:00,0.61134,0.61157,0.61134,0.61155,75700000.0
2006-03-31 15:45:00,0.6116,0.6116,0.61145,0.61147,91700001.0
2006-03-31 15:46:00,0.61162,0.61182,0.61147,0.61147,61500000.0
2006-03-31 15:47:00,0.61149,0.61154,0.61148,0.61153,83000000.0
2006-03-31 15:48:00,0.61145,0.61146,0.61136,0.61142,51900000.0
2006-03-31 15:49:00,0.61146,0.61147,0.61127,0.61136,145700000.0
2006-03-31 15:50:00,0.61117,0.61133,0.61104,0.61133,64700000.0
2006-03-31 15:51:00,0.61141,0.61148,0.61129,0.61136,85700000.0
2006-03-31 15:52:00,0.61121,0.61127,0.61069,0.61069,92600002.0
2006-03-31 15:53:00,0.61058,0.61071,0.61047,0.61062,134699999.0
2006-03-31 15:54:00,0.61062,0.61079,0.61051,0.61062,94600000.0
2006-03-31 15:55:00,0.6106,0.61081,0.6106,0.61075,62800001.0
2006-03-31 15:56:00,0.61085,0.61086,0.61068,0.61078,126499999.0
2006-03-31 15:57:00,0.61084,0.61089,0.61077,0.61077,81599999.0
2006-03-31 15:58:00,0.61097,0.61115,0.61097,0.61112,48000000.0
2006-03-31 15:59:00,0.61103,0.61127,0.611,0.61127,91900000.0
2006-03-31 16:00:00,0.61124,0.61132,0.61101,0.61101,70099999.0
2006-03-31 16:01:00,0.61094,0.61101,0.6109,0.61095,49299999.0
2006-03-31 16:02:00,0.61094,0.61094,0.61077,0.61077,80900000.0
2006-03-31 16:03:00,0.61087,0.61087,0.6099,0.60991,62500000.0
2006-03-31 16:04:00,0.61013,0.61084,0.61013,0.61084,80299998.0
2006-03-31 16:05:00,0.61086,0.61086,0.61033,0.61033,150099996.0
2006-03-31 16:06:00,0.6104,0.61043,0.61025,0.61027,90799999.0
2006-03-31 16:07:00,0.61031,0.6107,0.61031,0.6107,38600000.0
2006-03-31 16:08:00,0.61073,0.61073,0.61047,0.61047,143000001.0
2006-03-31 16:09:00,0.61046,0.61066,0.61043,0.61045,85600000.0
2006-03-31 16:10:00,0.61045,0.61045,0.61023,0.61035,106899998.0
2006-03-31 16:11:00,0.61034,0.61034,0.6102,0.6103,69499999.0
2006-03-31 16:12:00,0.61026,0.6106,0.61023,0.6106,107800002.0
2006-03-31 16:13:00,0.61066,0.6107,0.61049,0.61049,68000001.0
2006-03-31 16:14:00,0.61046,0.61066,0.61043,0.61053,75100000.0
2006-03-31 16:15:00,0.61041,0.6106,0.61041,0.61057,101099998.0
2006-03-31 16:16:00,0.61064,0.61064,0.61031,0.61038,69399999.0
2006-03-31 16:17:00,0.61034,0.61045,0.61026,0.61045,106100000.0
2006-03-31 16:18:00,0.61034,0.61054,0.61023,0.61037,140800001.0
2006-03-31 16:19:00,0.61039,0.61039,0.61011,0.61011,121899999.0
2006-03-31 16:20:00,0.61017,0.61036,0.61008,0.61014,70999999.0
2006-03-31 16:21:00,0.60992,0.6101,0.60992,0.61,73200000.0
2006-03-31 16:22:00,0.60999,0.61004,0.60952,0.60952,107999999.0
2006-03-31 16:23:00,0.60948,0.60958,0.60921,0.60928,127699999.0
2006-03-31 16:24:00,0.60933,0.60933,0.60916,0.6092,52700000.0
2006-03-31 16:25:00,0.60922,0.60938,0.60911,0.60915,108400000.0
2006-03-31 16:26:00,0.60909,0.6093,0.60909,0.60929,85700001.0
2006-03-31 16:27:00,0.60942,0.60952,0.6094,0.60942,42000000.0
2006-03-31 16:28:00,0.60919,0.60955,0.60919,0.60944,106900000.0
2006-03-31 16:29:00,0.60941,0.60943,0.60923,0.60935,103000002.0
2006-03-31 16:30:00,0.60945,0.60986,0.60945,0.60978,72399999.0
2006-03-31 16:31:00,0.60988,0.60991,0.60982,0.60982,99600001.0
2006-03-31 16:32:00,0.60979,0.6099,0.60964,0.60987,112599999.0
2006-03-31 16:33:00,0.6099,0.6099,0.6096,0.6098,197399998.0
2006-03-31 16:34:00,0.60976,0.60992,0.60976,0.60985,79199999.0
2006-03-31 16:35:00,0.60992,0.61003,0.60987,0.60995,86599999.0
2006-03-31 16:36:00,0.60994,0.61009,0.60994,0.61008,125800000.0
2006-03-31 16:37:00,0.61001,0.6101,0.61001,0.6101,78200002.0
2006-03-31 16:38:00,0.6103,0.61054,0.6103,0.61038,88899999.0
2006-03-31 16:39:00,0.6103,0.61038,0.61019,0.61038,95800000.0
2006-03-31 16:40:00,0.61034,0.61054,0.61034,0.61048,58500000.0
2006-03-31 16:41:00,0.61044,0.61044,0.61031,0.61039,38099999.0
2006-03-31 16:42:00,0.61032,0.61041,0.61029,0.6104,95399999.0
2006-03-31 16:43:00,0.61038,0.61049,0.61038,0.61044,63500000.0
2006-03-31 16:44:00,0.61053,0.61072,0.61053,0.61065,85200000.0
2006-03-31 16:45:00,0.6108,0.61088,0.61075,0.61075,139400001.0
2006-03-31 16:46:00,0.61072,0.61081,0.61053,0.61062,128400001.0
2006-03-31 16:47:00,0.61058,0.61058,0.61049,0.61053,85899999.0
2006-03-31 16:48:00,0.61055,0.61063,0.61053,0.61063,52400000.0
2006-03-31 16:49:00,0.61063,0.61081,0.61063,0.61075,64699999.0
2006-03-31 16:50:00,0.61075,0.61082,0.61067,0.6107,179700000.0
2006-03-31 16:51:00,0.61074,0.61078,0.6105,0.6105,134999999.0
2006-03-31 16:52:00,0.61061,0.61061,0.61034,0.61034,68400000.0
2006-03-31 16:53:00,0.6103,0.61033,0.61027,0.61028,66900001.0
2006-03-31 16:54:00,0.6102,0.6104,0.6102,0.6104,135900002.0
2006-03-31 16:55:00,0.61045,0.61059,0.61038,0.61054,145900001.0
2006-03-31 16:56:00,0.61052,0.61052,0.61035,0.61035,45999999.0
2006-03-31 16:57:00,0.6104,0.61062,0.61034,0.61062,64300000.0
2006-03-31 16:58:00,0.61057,0.6106,0.61046,0.61052,82600000.0
2006-03-31 16:59:00,0.61041,0.61084,0.61027,0.61084,84499999.0
2006-03-31 17:00:00,0.61077,0.61085,0.61058,0.61058,109899999.0
2006-03-31 17:01:00,0.61067,0.61077,0.61063,0.61063,107400000.0
2006-03-31 17:02:00,0.61063,0.6107,0.61059,0.6106,82800000.0
2006-03-31 17:03:00,0.61052,0.61052,0.61014,0.61047,54600000.0
2006-03-31 17:04:00,0.61044,0.61049,0.61022,0.61026,133700000.0
2006-03-31 17:05:00,0.61042,0.61055,0.61042,0.61055,15100000.0
2006-03-31 17:06:00,0.61061,0.61068,0.61038,0.61049,49500000.0
2006-03-31 17:07:00,0.61063,0.61088,0.61063,0.61088,57400000.0
2006-03-31 17:08:00,0.61095,0.61098,0.61089,0.61089,60599999.0
2006-03-31 17:09:00,0.61108,0.6114,0.61105,0.6114,108899998.0
2006-03-31 17:10:00,0.61136,0.61136,0.61115,0.61132,72500000.0
2006-03-31 17:11:00,0.61145,0.61216,0.61145,0.61207,52500000.0
2006-03-31 17:12:00,0.61193,0.61193,0.6116,0.6116,94399999.0
2006-03-31 17:13:00,0.61163,0.61172,0.61153,0.61153,90200000.0
2006-03-31 17:14:00,0.61151,0.61182,0.61151,0.61177,67100000.0
2006-03-31 17:15:00,0.61177,0.61238,0.61171,0.61238,89999998.0
2006-03-31 17:16:00,0.61249,0.61249,0.6121,0.61225,63000000.0
2006-03-31 17:17:00,0.61246,0.61262,0.61224,0.61224,156200001.0
2006-03-31 17:18:00,0.61228,0.61256,0.61219,0.61256,128400001.0
2006-03-31 17:19:00,0.6128,0.61311,0.6128,0.61293,35100000.0
2006-03-31 17:20:00,0.6131,0.61319,0.61307,0.6131,84900000.0
2006-03-31 17:21:00,0.61308,0.61317,0.61303,0.61303,37700000.0
2006-03-31 17:22:00,0.61277,0.61277,0.61258,0.61268,103300000.0
2006-03-31 17:23:00,0.61279,0.61307,0.61279,0.61297,132200000.0
2006-03-31 17:24:00,0.61294,0.61298,0.61284,0.61293,71900000.0
2006-03-31 17:25:00,0.61285,0.61285,0.6128,0.61282,93200001.0
2006-03-31 17:26:00,0.61279,0.61279,0.61262,0.61274,121200001.0
2006-03-31 17:27:00,0.61275,0.61279,0.61261,0.61273,100199999.0
2006-03-31 17:28:00,0.61259,0.61271,0.61254,0.61263,80300000.0
2006-03-31 17:29:00,0.61272,0.61272,0.61254,0.6126,86899999.0
2006-03-31 17:30:00,0.61253,0.61257,0.61242,0.61247,86800000.0
2006-03-31 17:31:00,0.61247,0.61261,0.61247,0.61255,119400001.0
2006-03-31 17:32:00,0.61255,0.6126,0.6125,0.6125,64700000.0
2006-03-31 17:33:00,0.61255,0.61265,0.61244,0.61265,60700000.0
2006-03-31 17:34:00,0.61272,0.6128,0.6127,0.6127,45400000.0
2006-03-31 17:35:00,0.6127,0.61275,0.6127,0.61272,75100000.0
2006-03-31 17:36:00,0.61269,0.6128,0.61265,0.6128,99699999.0
2006-03-31 17:37:00,0.6129,0.61308,0.6129,0.61308,60600001.0
2006-03-31 17:38:00,0.61305,0.61305,0.613,0.613,34100000.0
2006-03-31 17:39:00,0.613,0.6131,0.613,0.6131,34200000.0
2006-03-31 17:40:00,0.61297,0.61306,0.61297,0.61306,42500000.0
2006-03-31 17:41:00,0.61303,0.61311,0.61293,0.61305,124299999.0
2006-03-31 17:42:00,0.61305,0.6133,0.61304,0.6133,98800001.0
2006-03-31 17:43:00,0.61336,0.61336,0.61307,0.61318,77099999.0
2006-03-31 17:44:00,0.61327,0.61337,0.61327,0.61337,41500000.0
2006-03-31 17:45:00,0.61356,0.61392,0.61356,0.61392,107400000.0
2006-03-31 17:46:00,0.61391,0.61394,0.61364,0.6137,117999999.0
2006-03-31 17:47:00,0.61352,0.61387,0.61352,0.61372,60600000.0
2006-03-31 17:48:00,0.61371,0.61378,0.61353,0.61353,91400000.0
2006-03-31 17:49:00,0.61345,0.61355,0.6134,0.61349,169399997.0
2006-03-31 17:50:00,0.61334,0.61347,0.61322,0.61347,71799998.0
2006-03-31 17:51:00,0.6135,0.61361,0.61341,0.61341,89300001.0
2006-03-31 17:52:00,0.61338,0.61342,0.61338,0.61342,30600000.0
2006-03-31 17:53:00,0.61343,0.61348,0.6134,0.61348,88399999.0
2006-03-31 17:54:00,0.6134,0.61345,0.61338,0.61345,79300000.0
2006-03-31 17:55:00,0.61332,0.61332,0.61309,0.6131,44700000.0
2006-03-31 17:56:00,0.61295,0.61322,0.61295,0.61322,107500000.0
2006-03-31 17:57:00,0.61334,0.61342,0.61334,0.61335,39600001.0
2006-03-31 17:58:00,0.61345,0.61345,0.6134,0.61342,95099999.0
2006-03-31 17:59:00,0.61335,0.61343,0.61329,0.61343,122299998.0
2006-03-31 18:00:00,0.61341,0.61349,0.61341,0.61348,83600000.0
2006-03-31 18:01:00,0.61352,0.61371,0.61352,0.61371,101800000.0
2006-03-31 18:02:00,0.61374,0.61374,0.61356,0.61358,78099998.0
2006-03-31 18:03:00,0.61357,0.61362,0.61349,0.61354,324999998.0
2006-03-31 18:04:00,0.6135,0.61359,0.61347,0.61353,172600001.0
2006-03-31 18:05:00,0.61355,0.61355,0.61319,0.61319,283800002.0
2006-03-31 18:06:00,0.6132,0.61329,0.61314,0.61316,130800003.0
2006-03-31 18:07:00,0.61308,0.61325,0.61299,0.61301,263800001.0
2006-03-31 18:08:00,0.61296,0.61309,0.61296,0.61302,112599998.0
2006-03-31 18:09:00,0.6131,0.6133,0.61297,0.6133,257700002.0
2006-03-31 18:10:00,0.6133,0.61334,0.61319,0.61319,191799996.0
2006-03-31 18:11:00,0.61311,0.61311,0.61309,0.61309,22300000.0
2006-03-31 18:12:00,0.61319,0.6132,0.61312,0.6132,76000001.0
2006-03-31 18:13:00,0.61323,0.61324,0.61303,0.61303,74500000.0
2006-03-31 18:14:00,0.61315,0.61331,0.61314,0.61331,56400000.0
2006-03-31 18:15:00,0.6133,0.6134,0.61329,0.61335,225599995.0
2006-03-31 18:16:00,0.61333,0.61333,0.61316,0.61332,275099997.0
2006-03-31 18:17:00,0.61325,0.61336,0.61324,0.61335,145299999.0
2006-03-31 18:18:00,0.61331,0.61364,0.61331,0.6135,259900002.0
2006-03-31 18:19:00,0.6135,0.61365,0.61342,0.61345,269000001.0
2006-03-31 18:20:00,0.61345,0.61357,0.61345,0.61355,132299999.0
2006-03-31 18:21:00,0.61348,0.61352,0.61344,0.61347,202799998.0
2006-03-31 18:22:00,0.6134,0.61345,0.61335,0.6134,130299999.0
2006-03-31 18:23:00,0.6134,0.61358,0.61337,0.61358,272199998.0
2006-03-31 18:24:00,0.6136,0.61374,0.61346,0.6137,291599999.0
2006-03-31 18:25:00,0.61369,0.61369,0.61349,0.61353,169399999.0
2006-03-31 18:26:00,0.61351,0.61366,0.61351,0.61359,179100002.0
2006-03-31 18:27:00,0.61352,0.6137,0.61352,0.61367,315400000.0
2006-03-31 18:28:00,0.61368,0.61383,0.61361,0.61373,128500000.0
2006-03-31 18:29:00,0.61376,0.61381,0.61357,0.61363,206799999.0
2006-03-31 18:30:00,0.61358,0.61374,0.61356,0.61373,79000000.0
2006-03-31 18:31:00,0.61366,0.61373,0.61362,0.61369,212100000.0
2006-03-31 18:32:00,0.6137,0.6138,0.61369,0.61372,100500001.0
2006-03-31 18:33:00,0.61378,0.61378,0.61358,0.61358,198300001.0
2006-03-31 18:34:00,0.61368,0.61379,0.61368,0.61373,179900000.0
2006-03-31 18:35:00,0.61383,0.6139,0.6138,0.6138,138200001.0
2006-03-31 18:36:00,0.61388,0.61396,0.61385,0.61385,160299999.0
2006-03-31 18:37:00,0.61387,0.61392,0.61379,0.61391,107200001.0
2006-03-31 18:38:00,0.61395,0.61431,0.61395,0.6143,163099999.0
2006-03-31 18:39:00,0.61426,0.61437,0.61423,0.61435,368500001.0
2006-03-31 18:40:00,0.61436,0.61439,0.61426,0.61439,58500001.0
2006-03-31 18:41:00,0.61433,0.61507,0.61433,0.61501,259900001.0
2006-03-31 18:42:00,0.61524,0.61593,0.61517,0.61593,142700000.0
2006-03-31 18:43:00,0.61593,0.61595,0.6154,0.61568,674999999.0
2006-03-31 18:44:00,0.61562,0.61571,0.61553,0.6157,377599997.0
2006-03-31 18:45:00,0.61578,0.6158,0.61554,0.61574,456899999.0
2006-03-31 18:46:00,0.61585,0.61591,0.61567,0.61577,123600000.0
2006-03-31 18:47:00,0.61577,0.61578,0.61558,0.61559,139999999.0
2006-03-31 18:48:00,0.6155,0.6155,0.61531,0.61531,138400000.0
2006-03-31 18:49:00,0.61534,0.61543,0.61532,0.61538,121200000.0
2006-03-31 18:50:00,0.6154,0.61573,0.61537,0.61573,104600000.0
2006-03-31 18:51:00,0.61572,0.61581,0.61572,0.61573,78799999.0
2006-03-31 18:52:00,0.61582,0.61597,0.61582,0.61593,115099999.0
2006-03-31 18:53:00,0.61593,0.61641,0.61586,0.61641,93899999.0
2006-03-31 18:54:00,0.61629,0.61629,0.61604,0.61606,90900000.0
2006-03-31 18:55:00,0.61609,0.61609,0.61578,0.61599,143800000.0
2006-03-31 18:56:00,0.61602,0.61602,0.61588,0.61588,83799999.0
2006-03-31 18:57:00,0.61587,0.61591,0.6158,0.61588,63600000.0
2006-03-31 18:58:00,0.6159,0.61595,0.6159,0.61595,152499999.0
2006-03-31 18:59:00,0.61585,0.61598,0.61585,0.61596,213899999.0
2006-03-31 19:00:00,0.61597,0.61608,0.61597,0.61598,143999999.0
2006-03-31 19:01:00,0.61604,0.61613,0.61603,0.61604,63599999.0
2006-03-31 19:02:00,0.61607,0.61614,0.61596,0.61607,76600000.0
2006-03-31 19:03:00,0.61598,0.61628,0.61598,0.61599,194300000.0
2006-03-31 19:04:00,0.61601,0.61614,0.6159,0.6159,108299999.0
2006-03-31 19:05:00,0.61592,0.61603,0.61592,0.61596,122900000.0
2006-03-31 19:06:00,0.61593,0.61602,0.61576,0.61588,220599997.0
2006-03-31 19:07:00,0.61598,0.61608,0.61585,0.61595,274600000.0
2006-03-31 19:08:00,0.61605,0.61605,0.61595,0.61605,178800002.0
2006-03-31 19:09:00,0.61607,0.61607,0.61583,0.61588,96300000.0
2006-03-31 19:10:00,0.61587,0.61588,0.61582,0.61588,93099997.0
2006-03-31 19:11:00,0.61582,0.6159,0.61578,0.6159,140700001.0
2006-03-31 19:12:00,0.6159,0.61606,0.6159,0.61606,60800000.0
2006-03-31 19:13:00,0.61604,0.61606,0.61597,0.61597,89800002.0
2006-03-31 19:14:00,0.61591,0.61591,0.6156,0.6156,88299998.0
2006-03-31 19:15:00,0.61562,0.61571,0.61562,0.61567,66100000.0
2006-03-31 19:16:00,0.61565,0.61576,0.61565,0.6157,68700001.0
2006-03-31 19:17:00,0.6156,0.61579,0.61554,0.61571,108699998.0
2006-03-31 19:18:00,0.61578,0.6159,0.61578,0.61584,86900000.0
2006-03-31 19:19:00,0.6157,0.61595,0.6157,0.61595,108200002.0
2006-03-31 19:20:00,0.61597,0.61599,0.61583,0.61583,141599999.0
2006-03-31 19:21:00,0.61583,0.61609,0.61583,0.61586,177199998.0
2006-03-31 19:22:00,0.61581,0.61587,0.61576,0.61576,121899998.0
2006-03-31 19:23:00,0.61567,0.61581,0.61567,0.61574,95699999.0
2006-03-31 19:24:00,0.61582,0.61587,0.61576,0.61576,69300000.0
2006-03-31 19:25:00,0.6158,0.61588,0.61577,0.61588,84500001.0
2006-03-31 19:26:00,0.61587,0.61587,0.6158,0.61586,148600001.0
2006-03-31 19:27:00,0.61586,0.61598,0.61574,0.61583,176400000.0
2006-03-31 19:28:00,0.61606,0.61606,0.61578,0.61578,187600000.0
2006-03-31 19:29:00,0.61576,0.61588,0.61571,0.61588,92499999.0
2006-03-31 19:30:00,0.61595,0.616,0.61592,0.616,76700000.0
2006-03-31 19:31:00,0.61601,0.61601,0.61581,0.61595,75800000.0
2006-03-31 19:32:00,0.61595,0.61605,0.61585,0.6159,93500000.0
2006-03-31 19:33:00,0.61586,0.61602,0.61586,0.616,54300000.0
2006-03-31 19:34:00,0.61602,0.61606,0.61589,0.616,171600002.0
2006-03-31 19:35:00,0.616,0.61604,0.61589,0.61603,183600001.0
2006-03-31 19:36:00,0.61602,0.61606,0.61592,0.61595,203300001.0
2006-03-31 19:37:00,0.61595,0.616,0.61593,0.61593,89199999.0
2006-03-31 19:38:00,0.616,0.616,0.61593,0.61595,91100000.0
2006-03-31 19:39:00,0.61602,0.61608,0.61598,0.616,232699999.0
2006-03-31 19:40:00,0.61609,0.61609,0.61602,0.61602,55000000.0
2006-03-31 19:41:00,0.61607,0.61623,0.61606,0.61606,72700001.0
2006-03-31 19:42:00,0.61604,0.61616,0.61603,0.61603,51100000.0
2006-03-31 19:43:00,0.61603,0.61611,0.61603,0.61609,64100000.0
2006-03-31 19:44:00,0.61622,0.61627,0.61605,0.6161,140100001.0
2006-03-31 19:45:00,0.61613,0.61626,0.61607,0.61607,41300000.0
2006-03-31 19:46:00,0.61604,0.61604,0.61588,0.61588,75000000.0
2006-03-31 19:47:00,0.61588,0.61593,0.61588,0.61593,55300000.0
2006-03-31 19:48:00,0.61595,0.61609,0.61595,0.61604,63900001.0
2006-03-31 19:49:00,0.616,0.61608,0.61577,0.61577,120800000.0
2006-03-31 19:50:00,0.616,0.61606,0.61598,0.61603,83900000.0
2006-03-31 19:51:00,0.61607,0.61613,0.61597,0.61608,199000001.0
2006-03-31 19:52:00,0.61608,0.61612,0.61587,0.61593,148700001.0
2006-03-31 19:53:00,0.61598,0.6161,0.61598,0.61601,124000000.0
2006-03-31 19:54:00,0.616,0.6161,0.616,0.61605,136300001.0
2006-03-31 19:55:00,0.61594,0.61608,0.61594,0.61608,237600000.0
2006-03-31 19:56:00,0.61609,0.61619,0.61606,0.61607,253799998.0
2006-03-31 19:57:00,0.61611,0.61616,0.61605,0.6161,110000001.0
2006-03-31 19:58:00,0.61611,0.61611,0.61588,0.61588,170100002.0
2006-03-31 19:59:00,0.61585,0.6159,0.6158,0.6158,68300000.0
2006-03-31 20:00:00,0.61582,0.61593,0.6158,0.61585,335799999.0
2006-03-31 20:01:00,0.61585,0.6159,0.61577,0.61588,100099999.0
2006-03-31 20:02:00,0.6159,0.6159,0.61585,0.61585,73300000.0
2006-03-31 20:03:00,0.61595,0.61595,0.61585,0.61592,93299999.0
2006-03-31 20:04:00,0.6159,0.61595,0.6158,0.6159,150499999.0
2006-03-31 20:05:00,0.61593,0.61595,0.6158,0.61595,203099996.0
2006-03-31 20:06:00,0.61595,0.61595,0.6158,0.6159,271499997.0
2006-03-31 20:07:00,0.61587,0.61592,0.6158,0.6158,131200001.0
2006-03-31 20:08:00,0.61585,0.6159,0.61585,0.61587,65800001.0
2006-03-31 20:09:00,0.61585,0.61595,0.61565,0.61585,176599999.0
2006-03-31 20:10:00,0.6158,0.6159,0.6158,0.6159,96500000.0
2006-03-31 20:11:00,0.61585,0.61587,0.61585,0.61587,67599999.0
2006-03-31 20:12:00,0.6159,0.6159,0.6158,0.61585,75399999.0
2006-03-31 20:13:00,0.61593,0.61595,0.6156,0.61585,91599999.0
2006-03-31 20:14:00,0.61593,0.61595,0.61585,0.61595,97699999.0
2006-03-31 20:15:00,0.61585,0.6159,0.61585,0.6159,42800000.0
2006-03-31 20:16:00,0.6159,0.616,0.6158,0.6158,399599995.0
2006-03-31 20:17:00,0.61577,0.61593,0.61577,0.6159,271700003.0
2006-03-31 20:18:00,0.61587,0.6159,0.61582,0.6159,94199997.0
2006-03-31 20:19:00,0.6159,0.6159,0.61585,0.6159,74699999.0
2006-03-31 20:20:00,0.61595,0.61595,0.6158,0.61585,40500000.0
2006-03-31 20:21:00,0.61587,0.61595,0.61585,0.6159,59300000.0
2006-03-31 20:22:00,0.6159,0.6159,0.61585,0.6159,112600000.0
2006-03-31 20:23:00,0.6159,0.61595,0.6158,0.61595,71600000.0
2006-03-31 20:24:00,0.6159,0.6159,0.6156,0.6159,114400000.0
2006-03-31 20:25:00,0.6159,0.61593,0.6158,0.61585,159099999.0
2006-03-31 20:26:00,0.6159,0.61595,0.6158,0.61585,94099999.0
2006-03-31 20:27:00,0.61585,0.6159,0.61585,0.6159,156699996.0
2006-03-31 20:28:00,0.6159,0.6159,0.61585,0.6159,43400000.0
2006-03-31 20:29:00,0.6159,0.61595,0.61585,0.6159,256799999.0
2006-03-31 20:30:00,0.6159,0.61595,0.6158,0.6159,200300000.0
2006-03-31 20:31:00,0.61593,0.61593,0.6158,0.6159,156100000.0
2006-03-31 20:32:00,0.6158,0.6159,0.6158,0.61587,112199998.0
2006-03-31 20:33:00,0.61585,0.61593,0.6158,0.61583,181900000.0
2006-03-31 20:34:00,0.6159,0.6159,0.61583,0.6159,104699999.0
2006-03-31 20:35:00,0.6159,0.6159,0.6158,0.61585,80500000.0
2006-03-31 20:36:00,0.61585,0.616,0.61575,0.6158,195299999.0
2006-03-31 20:37:00,0.61583,0.616,0.6158,0.61585,210799997.0
2006-03-31 20:38:00,0.61585,0.61587,0.6158,0.61585,147299999.0
2006-03-31 20:39:00,0.61585,0.6159,0.61585,0.6159,81100001.0
2006-03-31 20:40:00,0.61585,0.61595,0.6158,0.61585,161800000.0
2006-03-31 20:41:00,0.61585,0.6159,0.6158,0.6159,188899999.0
2006-03-31 20:42:00,0.61585,0.6159,0.61577,0.61585,75200000.0
2006-03-31 20:43:00,0.61585,0.61595,0.61585,0.61585,126899998.0
2006-03-31 20:44:00,0.6158,0.6159,0.6158,0.6159,32300001.0
2006-03-31 20:45:00,0.61585,0.6159,0.61577,0.6158,58200000.0
2006-03-31 20:46:00,0.6159,0.6159,0.61578,0.61578,63399999.0
2006-03-31 20:47:00,0.61585,0.6159,0.61585,0.61587,81899999.0
2006-03-31 20:48:00,0.6158,0.6159,0.6158,0.6158,65700000.0
2006-03-31 20:49:00,0.6158,0.6159,0.61575,0.61585,110799998.0
2006-03-31 20:50:00,0.61585,0.61587,0.61577,0.6158,183699999.0
2006-03-31 20:51:00,0.6158,0.6159,0.6158,0.61585,66700000.0
2006-03-31 20:52:00,0.61585,0.61595,0.6158,0.6158,114099999.0
2006-03-31 20:53:00,0.6159,0.61595,0.61582,0.61585,347000000.0
2006-03-31 20:54:00,0.61585,0.6159,0.6158,0.6159,98400000.0
2006-03-31 20:55:00,0.6158,0.61585,0.6158,0.61585,17500000.0
2006-03-31 20:56:00,0.61583,0.61595,0.6156,0.61588,76099999.0
2006-03-31 20:57:00,0.61585,0.61595,0.6157,0.61585,82800001.0
2006-03-31 20:58:00,0.61585,0.61595,0.6158,0.6158,330600002.0
2006-03-31 20:59:00,0.61585,0.61595,0.6158,0.61585,190600001.0
2006-03-31 21:00:00,0.61585,0.61587,0.6158,0.61585,187099999.0
2006-03-31 21:01:00,0.61575,0.61587,0.61575,0.61587,118800001.0
2006-03-31 21:02:00,0.61585,0.6159,0.61582,0.61585,96899999.0
2006-03-31 21:03:00,0.6159,0.61595,0.6158,0.61595,135799997.0
2006-03-31 21:04:00,0.61585,0.6159,0.6158,0.6158,82299999.0
2006-03-31 21:05:00,0.6159,0.61595,0.6158,0.61585,108599999.0
2006-03-31 21:06:00,0.6158,0.61595,0.6158,0.61585,171099999.0
2006-03-31 21:07:00,0.6159,0.6159,0.61585,0.61585,50000001.0
2006-03-31 21:08:00,0.61585,0.6159,0.61575,0.61585,125900001.0
2006-03-31 21:09:00,0.61585,0.61595,0.6158,0.6159,134499999.0
2006-03-31 21:10:00,0.61585,0.6159,0.61585,0.6159,80899999.0
2006-03-31 21:11:00,0.61585,0.61585,0.61585,0.61585,7200000.0
2006-03-31 21:12:00,0.6158,0.61593,0.6158,0.61587,121600001.0
2006-03-31 21:13:00,0.61583,0.61587,0.6158,0.61585,59500000.0
2006-03-31 21:14:00,0.6159,0.6159,0.61585,0.61585,46800000.0
2006-03-31 21:15:00,0.61585,0.61595,0.6158,0.61585,221200000.0
2006-03-31 21:16:00,0.6159,0.6159,0.61573,0.6158,103399999.0
2006-03-31 21:17:00,0.6158,0.6159,0.6157,0.6159,161600000.0
2006-03-31 21:18:00,0.6159,0.6159,0.6158,0.61587,148299998.0
2006-03-31 21:19:00,0.6159,0.6159,0.6158,0.61585,122699999.0
2006-03-31 21:20:00,0.61585,0.61595,0.61575,0.6158,239200002.0
2006-03-31 21:21:00,0.6159,0.6159,0.6158,0.6159,98700001.0
2006-03-31 21:22:00,0.6159,0.6159,0.6158,0.61585,76999999.0
2006-03-31 21:23:00,0.6158,0.6159,0.6158,0.6159,133200002.0
2006-03-31 21:24:00,0.6159,0.6159,0.6158,0.61585,96500001.0
2006-03-31 21:25:00,0.61585,0.6159,0.61585,0.6159,160200000.0
2006-03-31 21:26:00,0.61587,0.6159,0.6158,0.6159,111300002.0
2006-03-31 21:27:00,0.61585,0.6159,0.6158,0.6159,104700001.0
2006-03-31 21:28:00,0.6159,0.6159,0.61585,0.61585,18500000.0
2006-03-31 21:29:00,0.61585,0.6159,0.6157,0.6158,175900002.0
2006-03-31 21:30:00,0.61587,0.61595,0.6158,0.6159,197400002.0
2006-03-31 21:31:00,0.6159,0.6159,0.61585,0.61585,31900000.0
2006-03-31 21:32:00,0.61585,0.6159,0.6158,0.6159,45300000.0
2006-03-31 21:33:00,0.6159,0.6159,0.61585,0.6159,115299999.0
2006-03-31 21:34:00,0.6159,0.6159,0.61577,0.61585,96500001.0
2006-03-31 21:35:00,0.61585,0.6159,0.61582,0.61585,243400000.0
2006-03-31 21:36:00,0.61585,0.61595,0.61577,0.6159,189500000.0
2006-03-31 21:37:00,0.61587,0.61595,0.61585,0.6159,130499999.0
2006-03-31 21:38:00,0.6159,0.61595,0.61585,0.61587,64200000.0
2006-03-31 21:39:00,0.61585,0.6159,0.61575,0.61587,91200001.0
2006-03-31 21:40:00,0.6159,0.61595,0.61575,0.61593,191799997.0
2006-03-31 21:41:00,0.61585,0.6159,0.6158,0.6159,122199998.0
2006-03-31 21:42:00,0.61587,0.6159,0.61585,0.6159,59099999.0
2006-03-31 21:43:00,0.61585,0.61595,0.6158,0.6158,74500000.0
2006-03-31 21:44:00,0.6159,0.6159,0.6157,0.6157,68799999.0
2006-03-31 21:45:00,0.61585,0.6159,0.61577,0.61585,126300000.0
2006-03-31 21:46:00,0.61583,0.6159,0.61582,0.61582,53900000.0
2006-03-31 21:47:00,0.61585,0.6159,0.61585,0.6159,86799999.0
2006-03-31 21:48:00,0.6159,0.6159,0.6159,0.6159,46100001.0
2006-03-31 21:49:00,0.61585,0.6159,0.61575,0.61583,115600001.0
2006-03-31 21:50:00,0.6159,0.61595,0.6158,0.61587,183800000.0
2006-03-31 21:51:00,0.61585,0.6159,0.61582,0.6159,95500000.0
2006-03-31 21:52:00,0.61585,0.616,0.61582,0.6159,106300000.0
2006-03-31 21:53:00,0.6158,0.6159,0.6158,0.6159,33400000.0
2006-03-31 21:54:00,0.6159,0.6159,0.6158,0.61585,94299999.0
2006-03-31 21:55:00,0.61585,0.6159,0.61583,0.61585,52600000.0
2006-03-31 21:56:00,0.6159,0.6159,0.6158,0.6158,88600001.0
2006-03-31 21:57:00,0.61585,0.6159,0.61575,0.61587,195399997.0
2006-03-31 21:58:00,0.61585,0.6159,0.61585,0.6159,51700000.0
2006-03-31 21:59:00,0.61585,0.61595,0.61585,0.61585,56700000.0
2006-03-31 22:00:00,0.61585,0.6159,0.6158,0.6159,62399999.0
2006-03-31 22:01:00,0.61587,0.6159,0.6158,0.61585,69000000.0
2006-03-31 22:02:00,0.6159,0.6159,0.61585,0.61585,48800000.0
2006-03-31 22:03:00,0.6159,0.6159,0.61587,0.61587,69100000.0
2006-03-31 22:04:00,0.61585,0.6159,0.6158,0.61585,77200001.0
2006-03-31 22:05:00,0.6158,0.61595,0.6158,0.61582,114100001.0
2006-03-31 22:06:00,0.6157,0.616,0.6157,0.61585,87900000.0
2006-03-31 22:07:00,0.61585,0.6159,0.6158,0.6158,62900000.0
2006-03-31 22:08:00,0.61585,0.616,0.6158,0.616,62600000.0
2006-03-31 22:09:00,0.6159,0.6159,0.6158,0.61583,66399999.0
2006-03-31 22:10:00,0.61585,0.6159,0.6158,0.61585,71000000.0
2006-03-31 22:11:00,0.61577,0.6159,0.61577,0.6159,109599997.0
2006-03-31 22:12:00,0.61585,0.6159,0.61577,0.61583,84200000.0
2006-03-31 22:13:00,0.61595,0.61595,0.6158,0.61585,74800000.0
2006-03-31 22:14:00,0.6159,0.6159,0.61575,0.61587,128599998.0
2006-03-31 22:15:00,0.61587,0.6159,0.6158,0.61585,143500000.0
2006-03-31 22:16:00,0.61583,0.61593,0.61583,0.61585,66400001.0
2006-03-31 22:17:00,0.6159,0.6159,0.6158,0.6159,106700000.0
2006-03-31 22:18:00,0.6159,0.6159,0.61575,0.61575,73700000.0
2006-03-31 22:19:00,0.61585,0.61595,0.61575,0.61585,93399999.0
2006-03-31 22:20:00,0.6159,0.6159,0.61585,0.61585,62000000.0
2006-03-31 22:21:00,0.6159,0.6159,0.6158,0.61585,108299998.0
2006-03-31 22:22:00,0.61593,0.61593,0.6158,0.6158,59600000.0
2006-03-31 22:23:00,0.6158,0.61595,0.6158,0.6159,47700000.0
2006-03-31 22:24:00,0.6158,0.6159,0.61577,0.6159,153799998.0
2006-03-31 22:25:00,0.6158,0.6159,0.6158,0.61585,97900000.0
2006-03-31 22:26:00,0.61585,0.6159,0.61582,0.6159,95700001.0
2006-03-31 22:27:00,0.6158,0.61595,0.6158,0.61595,72999999.0
2006-03-31 22:28:00,0.61575,0.61587,0.61575,0.61587,33500000.0
2006-03-31 22:29:00,0.61585,0.6159,0.61585,0.61585,47400001.0
2006-03-31 22:30:00,0.6159,0.61595,0.61585,0.6159,203199999.0
2006-03-31 22:31:00,0.6159,0.6159,0.61577,0.61577,70100000.0
2006-03-31 22:32:00,0.6159,0.6159,0.6159,0.6159,10300000.0
2006-03-31 22:33:00,0.61585,0.6159,0.61585,0.6159,107700000.0
2006-03-31 22:34:00,0.61585,0.6159,0.6156,0.61587,98700001.0
2006-03-31 22:35:00,0.61592,0.61592,0.61583,0.61583,138300001.0
2006-03-31 22:36:00,0.61585,0.6159,0.6158,0.61585,156100000.0
2006-03-31 22:37:00,0.61585,0.61585,0.6158,0.61585,114899999.0
2006-03-31 22:38:00,0.61575,0.61585,0.6156,0.61585,90500000.0
2006-03-31 22:39:00,0.61585,0.6159,0.61585,0.6159,4800000.0
2006-03-31 22:40:00,0.61585,0.6159,0.61575,0.6158,71700000.0
2006-03-31 22:41:00,0.61585,0.61585,0.61582,0.61585,37500000.0
2006-03-31 22:42:00,0.61585,0.61593,0.6158,0.61593,78500000.0
2006-03-31 22:43:00,0.61585,0.61595,0.6157,0.61585,170900000.0
2006-03-31 22:44:00,0.6159,0.61593,0.61577,0.61577,144700000.0
2006-03-31 22:45:00,0.61585,0.61595,0.6158,0.61585,173900001.0
2006-03-31 22:46:00,0.61587,0.6159,0.61565,0.6158,219900001.0
2006-03-31 22:47:00,0.6158,0.6159,0.6158,0.61588,31700000.0
2006-03-31 22:48:00,0.61583,0.61595,0.6157,0.61585,118600000.0
2006-03-31 22:49:00,0.61585,0.61585,0.61585,0.61585,53300001.0
2006-03-31 22:50:00,0.6159,0.6159,0.6156,0.61585,203699998.0
2006-03-31 22:51:00,0.61585,0.6159,0.61577,0.6158,195099997.0
2006-03-31 22:52:00,0.61587,0.61587,0.6158,0.61585,134200000.0
2006-03-31 22:53:00,0.6159,0.6159,0.6158,0.6159,97200000.0
2006-03-31 22:54:00,0.61587,0.6159,0.6158,0.6158,134100002.0
2006-03-31 22:55:00,0.6158,0.61595,0.6158,0.6158,140400000.0
2006-03-31 22:56:00,0.6159,0.61592,0.6158,0.61585,99200000.0
2006-03-31 22:57:00,0.61585,0.616,0.61583,0.61587,157300003.0
2006-03-31 22:58:00,0.61585,0.61595,0.6158,0.61585,72499999.0
2006-03-31 22:59:00,0.6157,0.6159,0.61565,0.61565,153499999.0
2006-03-31 23:00:00,0.6157,0.6159,0.6157,0.61585,77900000.0
2006-03-31 23:01:00,0.61585,0.61593,0.61575,0.6159,89600000.0
2006-03-31 23:02:00,0.61587,0.61587,0.61587,0.61587,16000000.0
2006-03-31 23:03:00,0.6159,0.6159,0.6157,0.61585,59000000.0
2006-03-31 23:04:00,0.61587,0.6159,0.6158,0.6158,88400000.0
2006-03-31 23:05:00,0.61585,0.61603,0.6158,0.6159,103099998.0
2006-03-31 23:06:00,0.6159,0.6159,0.6158,0.6158,94800000.0
2006-03-31 23:07:00,0.6158,0.6159,0.61575,0.61583,85300000.0
2006-03-31 23:08:00,0.61592,0.61592,0.6158,0.61585,108900000.0
2006-03-31 23:09:00,0.6159,0.61597,0.61587,0.6159,68500001.0
2006-03-31 23:10:00,0.61585,0.6159,0.61585,0.61585,101600001.0
2006-03-31 23:11:00,0.6159,0.61595,0.61585,0.61585,96300000.0
2006-03-31 23:12:00,0.6158,0.61592,0.6158,0.61592,89900001.0
2006-03-31 23:13:00,0.6159,0.6159,0.6158,0.61587,115200001.0
2006-03-31 23:14:00,0.61587,0.61595,0.61585,0.61585,63400000.0
2006-03-31 23:15:00,0.61585,0.61585,0.6158,0.6158,64400000.0
2006-03-31 23:16:00,0.61585,0.6159,0.6158,0.6159,38100000.0
2006-03-31 23:17:00,0.61587,0.6159,0.6157,0.61577,60600000.0
2006-03-31 23:18:00,0.61585,0.6159,0.6157,0.6159,52400001.0
2006-03-31 23:19:00,0.6158,0.61585,0.61578,0.61585,72599998.0
2006-03-31 23:20:00,0.6159,0.61595,0.6158,0.6159,57600000.0
2006-03-31 23:21:00,0.6158,0.61585,0.6158,0.61585,24700000.0
2006-03-31 23:22:00,0.6158,0.6159,0.6158,0.6159,54199999.0
2006-03-31 23:23:00,0.61585,0.6159,0.6158,0.6158,80300002.0
2006-03-31 23:24:00,0.6158,0.6159,0.61575,0.6159,45399999.0
2006-03-31 23:25:00,0.61588,0.6159,0.61575,0.6159,81799998.0
2006-03-31 23:26:00,0.61585,0.6159,0.61583,0.6159,96099999.0
2006-03-31 23:27:00,0.6159,0.6159,0.61585,0.61585,91200000.0
2006-03-31 23:28:00,0.61585,0.6159,0.6158,0.6159,88300000.0
2006-03-31 23:29:00,0.6159,0.6159,0.6158,0.61585,106900000.0
2006-03-31 23:30:00,0.6158,0.6159,0.6158,0.6159,94300003.0
2006-03-31 23:31:00,0.61585,0.6159,0.61585,0.61585,79100000.0
2006-03-31 23:32:00,0.6159,0.6159,0.6158,0.61587,104599997.0
2006-03-31 23:33:00,0.6158,0.61593,0.6158,0.61583,79400000.0
2006-03-31 23:34:00,0.61585,0.6159,0.6158,0.61585,81600000.0
2006-03-31 23:35:00,0.6159,0.61595,0.6158,0.61595,52500001.0
2006-03-31 23:36:00,0.61587,0.61595,0.6158,0.6159,95999999.0
2006-03-31 23:37:00,0.6159,0.6159,0.61587,0.6159,53900000.0
2006-03-31 23:38:00,0.6159,0.61595,0.6158,0.6159,92900001.0
2006-03-31 23:39:00,0.6158,0.6159,0.6158,0.61583,79599998.0
2006-03-31 23:40:00,0.6159,0.6159,0.61585,0.61585,39900001.0
2006-03-31 23:41:00,0.6159,0.6159,0.6158,0.6159,56000000.0
2006-03-31 23:42:00,0.6158,0.61585,0.6158,0.61585,29100000.0
2006-03-31 23:43:00,0.6159,0.6159,0.6158,0.6159,48300000.0
2006-03-31 23:44:00,0.6159,0.6159,0.61585,0.61585,42400001.0
2006-03-31 23:45:00,0.61595,0.61595,0.6158,0.61585,37400000.0
2006-03-31 23:46:00,0.61585,0.61595,0.61585,0.6159,79900000.0
2006-03-31 23:47:00,0.6159,0.6159,0.61582,0.61582,38300000.0
2006-03-31 23:48:00,0.6158,0.61585,0.6158,0.6158,81599999.0
2006-03-31 23:49:00,0.6159,0.6159,0.6158,0.61585,57000000.0
2006-03-31 23:50:00,0.6158,0.6159,0.6158,0.6159,49400000.0
2006-03-31 23:51:00,0.61585,0.6159,0.61577,0.6159,77600002.0
2006-03-31 23:52:00,0.6158,0.61595,0.6158,0.61587,86899999.0
2006-03-31 23:53:00,0.61583,0.6159,0.6158,0.61585,57000001.0
2006-03-31 23:54:00,0.61585,0.61595,0.61575,0.6159,56700000.0
2006-03-31 23:55:00,0.6159,0.6159,0.61582,0.61582,90100001.0
2006-03-31 23:56:00,0.6159,0.6159,0.6158,0.61585,108300000.0
2006-03-31 23:57:00,0.61585,0.6159,0.61585,0.61585,99099999.0
2006-03-31 23:58:00,0.61585,0.6159,0.6158,0.6159,32500000.0
2006-03-31 23:59:00,0.6158,0.6159,0.6158,0.6158,86999999.0
2006-04-03 00:02:00,0.615,0.615,0.615,0.615,139000000.0
2006-04-03 00:05:00,0.6151,0.6151,0.6148,0.6148,139000000.0
2006-04-03 00:06:00,0.6149,0.6149,0.6149,0.6149,139000000.0
2006-04-03 00:07:00,0.615,0.615,0.615,0.615,139000000.0
2006-04-03 00:08:00,0.6151,0.6151,0.6151,0.6151,139000000.0
2006-04-03 00:10:00,0.6152,0.6152,0.6152,0.6152,139000000.0
2006-04-03 00:11:00,0.6151,0.6152,0.6151,0.6152,139000000.0
2006-04-03 00:14:00,0.6151,0.6151,0.6151,0.6151,139000000.0
2006-04-03 00:15:00,0.6152,0.6152,0.6152,0.6152,139000000.0
2006-04-03 00:17:00,0.6153,0.6153,0.6152,0.6152,139000000.0
2006-04-03 00:18:00,0.6153,0.6153,0.6153,0.6153,139000000.0
2006-04-03 00:19:00,0.6152,0.6152,0.6152,0.6152,139000000.0
2006-04-03 00:22:00,0.6153,0.6154,0.6153,0.6153,139000000.0
2006-04-03 00:23:00,0.6154,0.6154,0.6154,0.6154,139000000.0
2006-04-03 00:26:00,0.6156,0.6157,0.6154,0.6156,139000000.0
2006-04-03 00:27:00,0.6155,0.6156,0.6154,0.6156,139000000.0
2006-04-03 00:29:00,0.6154,0.6156,0.6154,0.6156,139000000.0
2006-04-03 00:33:00,0.6154,0.6154,0.6154,0.6154,139000000.0
2006-04-03 00:34:00,0.6155,0.6155,0.6155,0.6155,139000000.0
2006-04-03 00:35:00,0.6154,0.6155,0.6154,0.6154,139000000.0
2006-04-03 00:36:00,0.6155,0.6155,0.6154,0.6154,139000000.0
2006-04-03 00:38:00,0.6155,0.6155,0.6154,0.6154,139000000.0
2006-04-03 00:39:00,0.6153,0.6153,0.6153,0.6153,139000000.0
2006-04-03 00:42:00,0.6151,0.6151,0.6151,0.6151,139000000.0
2006-04-03 00:43:00,0.615,0.6152,0.615,0.6152,139000000.0
2006-04-03 00:44:00,0.6153,0.6153,0.6152,0.6153,139000000.0
2006-04-03 00:45:00,0.6154,0.6154,0.6154,0.6154,139000000.0
2006-04-03 00:53:00,0.6153,0.6153,0.6153,0.6153,139000000.0
2006-04-03 01:02:00,0.6152,0.6152,0.6152,0.6152,139000000.0
2006-04-03 01:03:00,0.6153,0.6153,0.6153,0.6153,139000000.0
2006-04-03 01:05:00,0.6154,0.6155,0.6154,0.6155,139000000.0
2006-04-03 01:06:00,0.6153,0.6153,0.6152,0.6153,139000000.0
2006-04-03 01:07:00,0.6152,0.6152,0.6152,0.6152,139000000.0
2006-04-03 01:08:00,0.6151,0.6151,0.6147,0.6147,139000000.0
2006-04-03 01:09:00,0.6148,0.6148,0.6148,0.6148,139000000.0
2006-04-03 01:12:00,0.6147,0.6147,0.6146,0.6147,139000000.0
2006-04-03 01:14:00,0.6146,0.6147,0.6146,0.6147,139000000.0
2006-04-03 01:16:00,0.6146,0.6146,0.6146,0.6146,139000000.0
2006-04-03 01:17:00,0.6147,0.6148,0.6146,0.6147,139000000.0
2006-04-03 01:19:00,0.6148,0.6148,0.6146,0.6146,139000000.0
2006-04-03 01:21:00,0.6147,0.6147,0.6147,0.6147,139000000.0
2006-04-03 01:22:00,0.6146,0.6146,0.6145,0.6145,139000000.0
2006-04-03 01:25:00,0.6147,0.6147,0.6145,0.6145,139000000.0
2006-04-03 01:28:00,0.6147,0.6148,0.6146,0.6147,139000000.0
2006-04-03 01:30:00,0.615,0.6152,0.6147,0.6147,139000000.0
2006-04-03 01:33:00,0.6148,0.6148,0.6147,0.6147,139000000.0
2006-04-03 01:34:00,0.6149,0.6151,0.6147,0.6151,139000000.0
2006-04-03 01:35:00,0.615,0.615,0.615,0.615,139000000.0
2006-04-03 01:36:00,0.6151,0.6152,0.615,0.6152,139000000.0
2006-04-03 01:37:00,0.6151,0.6152,0.6151,0.6151,139000000.0
2006-04-03 01:40:00,0.615,0.615,0.615,0.615,139000000.0
2006-04-03 01:41:00,0.6151,0.6152,0.6151,0.6152,139000000.0
2006-04-03 01:42:00,0.6151,0.6153,0.6149,0.6149,139000000.0
2006-04-03 01:43:00,0.6151,0.6151,0.6149,0.615,139000000.0
2006-04-03 01:44:00,0.6149,0.6149,0.6149,0.6149,139000000.0
2006-04-03 01:45:00,0.615,0.615,0.6149,0.6149,139000000.0
2006-04-03 01:46:00,0.615,0.615,0.6149,0.615,139000000.0
2006-04-03 01:47:00,0.6149,0.6149,0.6149,0.6149,139000000.0
2006-04-03 01:48:00,0.615,0.615,0.6149,0.6149,139000000.0
2006-04-03 01:52:00,0.6147,0.6148,0.6147,0.6148,139000000.0
2006-04-03 01:53:00,0.6149,0.6151,0.6149,0.6151,139000000.0
2006-04-03 01:54:00,0.6149,0.6152,0.6149,0.6152,139000000.0
2006-04-03 01:55:00,0.6154,0.6154,0.6152,0.6152,139000000.0
2006-04-03 01:56:00,0.6153,0.6153,0.6152,0.6152,139000000.0
2006-04-03 01:57:00,0.6153,0.6153,0.6152,0.6153,139000000.0
2006-04-03 01:58:00,0.6154,0.6154,0.6153,0.6154,139000000.0
2006-04-03 01:59:00,0.6153,0.6154,0.6153,0.6153,139000000.0
2006-04-03 02:00:00,0.61493,0.61505,0.61493,0.615,139000000.0
2006-04-03 02:01:00,0.61499,0.61502,0.61463,0.61501,166599999.0
2006-04-03 02:02:00,0.61504,0.61515,0.61504,0.6151,122799999.0
2006-04-03 02:03:00,0.61503,0.61531,0.61503,0.61525,91000001.0
2006-04-03 02:04:00,0.61537,0.61542,0.61537,0.61539,63000002.0
2006-04-03 02:05:00,0.61543,0.61545,0.61535,0.61545,45500000.0
2006-04-03 02:06:00,0.61539,0.61544,0.61537,0.61544,66300002.0
2006-04-03 02:07:00,0.61538,0.61538,0.61534,0.61538,64800001.0
2006-04-03 02:08:00,0.61526,0.61537,0.61526,0.61534,112599999.0
2006-04-03 02:09:00,0.61525,0.61525,0.6152,0.6152,50900001.0
2006-04-03 02:10:00,0.61524,0.61527,0.61513,0.61527,81399999.0
2006-04-03 02:11:00,0.61529,0.61533,0.61526,0.61533,63400000.0
2006-04-03 02:12:00,0.61528,0.6154,0.61528,0.6154,47900001.0
2006-04-03 02:13:00,0.61528,0.6154,0.61523,0.61532,75099999.0
2006-04-03 02:14:00,0.6155,0.61578,0.6155,0.61578,100499999.0
2006-04-03 02:15:00,0.6159,0.61616,0.6158,0.61608,141100002.0
2006-04-03 02:16:00,0.61603,0.61614,0.61603,0.6161,75099999.0
2006-04-03 02:17:00,0.61606,0.61609,0.61606,0.61609,30600000.0
2006-04-03 02:18:00,0.61591,0.61604,0.61591,0.61602,77300000.0
2006-04-03 02:19:00,0.61615,0.61645,0.61615,0.61634,23900000.0
2006-04-03 02:20:00,0.61656,0.61671,0.61656,0.61669,91400001.0
2006-04-03 02:21:00,0.61688,0.61712,0.61688,0.61692,117600001.0
2006-04-03 02:22:00,0.617,0.61733,0.617,0.6173,70900000.0
2006-04-03 02:23:00,0.6171,0.61734,0.61699,0.61699,111800001.0
2006-04-03 02:24:00,0.617,0.61713,0.61687,0.61687,88400001.0
2006-04-03 02:25:00,0.61683,0.61688,0.61667,0.61679,55200000.0
2006-04-03 02:26:00,0.61676,0.61676,0.61648,0.61648,78199999.0
2006-04-03 02:27:00,0.61654,0.61654,0.6163,0.6163,57500000.0
2006-04-03 02:28:00,0.61635,0.61645,0.61632,0.61644,88100000.0
2006-04-03 02:29:00,0.61637,0.61637,0.61616,0.61624,123699999.0
2006-04-03 02:30:00,0.61631,0.61631,0.61613,0.61631,83300001.0
2006-04-03 02:31:00,0.6163,0.6163,0.61607,0.6162,136900003.0
2006-04-03 02:32:00,0.61617,0.6164,0.61617,0.61637,54300000.0
2006-04-03 02:33:00,0.61624,0.61638,0.61624,0.61638,84500000.0
2006-04-03 02:34:00,0.61628,0.61632,0.61609,0.61618,49500000.0
2006-04-03 02:35:00,0.6161,0.61624,0.61609,0.61609,75799999.0
2006-04-03 02:36:00,0.61613,0.61634,0.61613,0.61621,82100001.0
2006-04-03 02:37:00,0.61629,0.61629,0.6162,0.6162,71000001.0
2006-04-03 02:38:00,0.61623,0.61623,0.61615,0.61615,128999999.0
2006-04-03 02:39:00,0.61613,0.61623,0.61608,0.61618,68900000.0
2006-04-03 02:40:00,0.61614,0.61627,0.61608,0.61617,79000000.0
2006-04-03 02:41:00,0.61618,0.61618,0.61604,0.61618,80500000.0
2006-04-03 02:42:00,0.61622,0.61622,0.61606,0.61606,83399999.0
2006-04-03 02:43:00,0.61602,0.61613,0.61602,0.61606,50100000.0
2006-04-03 02:44:00,0.61608,0.61611,0.61602,0.61611,74999999.0
2006-04-03 02:45:00,0.61606,0.61624,0.61598,0.6161,89300001.0
2006-04-03 02:46:00,0.616,0.61609,0.61595,0.61595,68400000.0
2006-04-03 02:47:00,0.61595,0.61612,0.61595,0.61612,80200000.0
2006-04-03 02:48:00,0.61615,0.61615,0.6161,0.6161,21200000.0
2006-04-03 02:49:00,0.6161,0.61615,0.61605,0.6161,46500000.0
2006-04-03 02:50:00,0.61617,0.61617,0.61605,0.61607,65199999.0
2006-04-03 02:51:00,0.6161,0.61617,0.61602,0.61605,80000001.0
2006-04-03 02:52:00,0.61605,0.61615,0.61605,0.61607,91000000.0
2006-04-03 02:53:00,0.61606,0.6161,0.61603,0.61605,77000000.0
2006-04-03 02:54:00,0.61606,0.61608,0.61598,0.61605,99599999.0
2006-04-03 02:55:00,0.61606,0.61608,0.61601,0.61601,60499999.0
2006-04-03 02:56:00,0.61597,0.61597,0.61571,0.61573,94400001.0
2006-04-03 02:57:00,0.61567,0.6157,0.61546,0.61546,61300000.0
2006-04-03 02:58:00,0.61538,0.6155,0.61536,0.6154,67100000.0
2006-04-03 02:59:00,0.61542,0.61542,0.61529,0.6153,172600001.0
2006-04-03 03:00:00,0.61528,0.61531,0.61509,0.61509,61400001.0
2006-04-03 03:01:00,0.61501,0.61517,0.61496,0.61517,59499999.0
2006-04-03 03:02:00,0.61508,0.61514,0.61508,0.61514,87700001.0
2006-04-03 03:03:00,0.61512,0.61512,0.61486,0.61486,135800000.0
2006-04-03 03:04:00,0.61498,0.61505,0.61498,0.61502,164100000.0
2006-04-03 03:05:00,0.61502,0.61515,0.61502,0.61513,85600000.0
2006-04-03 03:06:00,0.615,0.61505,0.61497,0.61505,84799999.0
2006-04-03 03:07:00,0.61501,0.61501,0.61486,0.61487,78599999.0
2006-04-03 03:08:00,0.6148,0.61496,0.6148,0.61487,107900000.0
2006-04-03 03:09:00,0.61495,0.61501,0.61484,0.61485,91099999.0
2006-04-03 03:10:00,0.6147,0.61479,0.6147,0.61471,81599999.0
2006-04-03 03:11:00,0.61475,0.61485,0.61475,0.61477,76899999.0
2006-04-03 03:12:00,0.61477,0.61477,0.61451,0.61462,104500002.0
2006-04-03 03:13:00,0.61461,0.61462,0.61461,0.61462,27200000.0
2006-04-03 03:14:00,0.61462,0.61462,0.61452,0.61454,55900000.0
2006-04-03 03:15:00,0.61453,0.6146,0.61453,0.61455,86599999.0
2006-04-03 03:16:00,0.61458,0.61458,0.61448,0.6145,60200001.0
2006-04-03 03:17:00,0.6145,0.61457,0.61447,0.61447,109100001.0
2006-04-03 03:18:00,0.61452,0.6146,0.6145,0.61455,86199999.0
2006-04-03 03:19:00,0.6144,0.61459,0.6144,0.6144,95299999.0
2006-04-03 03:20:00,0.61443,0.61456,0.61443,0.61453,91600000.0
2006-04-03 03:21:00,0.61462,0.61472,0.61458,0.61472,112099999.0
2006-04-03 03:22:00,0.61446,0.61453,0.61442,0.61442,63600000.0
2006-04-03 03:23:00,0.61442,0.61451,0.61442,0.61445,60700000.0
2006-04-03 03:24:00,0.61451,0.61454,0.61442,0.61442,89999999.0
2006-04-03 03:25:00,0.61447,0.61452,0.61441,0.61446,51800000.0
2006-04-03 03:26:00,0.61448,0.6146,0.6144,0.6144,71200000.0
2006-04-03 03:27:00,0.6145,0.61452,0.61439,0.61452,71500001.0
2006-04-03 03:28:00,0.61447,0.61452,0.61437,0.61437,153300000.0
2006-04-03 03:29:00,0.61444,0.61459,0.61433,0.61444,93300000.0
2006-04-03 03:30:00,0.61465,0.61517,0.61465,0.61511,61700000.0
2006-04-03 03:31:00,0.61528,0.61581,0.61528,0.61581,105100001.0
2006-04-03 03:32:00,0.61589,0.61597,0.61577,0.61577,34800000.0
2006-04-03 03:33:00,0.61577,0.61588,0.61572,0.61572,72100001.0
2006-04-03 03:34:00,0.61555,0.61555,0.61527,0.61527,76300000.0
2006-04-03 03:35:00,0.61533,0.61538,0.61525,0.61535,124899998.0
2006-04-03 03:36:00,0.61519,0.61535,0.61517,0.61535,87799999.0
2006-04-03 03:37:00,0.61542,0.61542,0.61524,0.61527,111799999.0
2006-04-03 03:38:00,0.61528,0.61536,0.61524,0.61529,187000001.0
2006-04-03 03:39:00,0.61521,0.61521,0.61502,0.61509,56800000.0
2006-04-03 03:40:00,0.61506,0.6152,0.61506,0.61513,80100000.0
2006-04-03 03:41:00,0.61509,0.61524,0.61509,0.61519,100400001.0
2006-04-03 03:42:00,0.6151,0.6153,0.6151,0.6153,129000003.0
2006-04-03 03:43:00,0.61514,0.61516,0.61512,0.61513,56499999.0
2006-04-03 03:44:00,0.61516,0.61516,0.61504,0.61504,74300001.0
2006-04-03 03:45:00,0.61504,0.61504,0.61486,0.61486,39000000.0
2006-04-03 03:46:00,0.61485,0.61501,0.61477,0.61483,92300001.0
2006-04-03 03:47:00,0.61472,0.61484,0.61463,0.61484,116200001.0
2006-04-03 03:48:00,0.6147,0.6148,0.61465,0.6148,145200000.0
2006-04-03 03:49:00,0.61472,0.61479,0.61469,0.61475,94600001.0
2006-04-03 03:50:00,0.61458,0.61458,0.61438,0.61438,117700000.0
2006-04-03 03:51:00,0.61436,0.61442,0.61435,0.61439,72700000.0
2006-04-03 03:52:00,0.61443,0.61443,0.61433,0.61437,86900001.0
2006-04-03 03:53:00,0.61431,0.61437,0.6143,0.6143,62899999.0
2006-04-03 03:54:00,0.61427,0.61447,0.61427,0.61447,90000001.0
2006-04-03 03:55:00,0.61433,0.61438,0.61429,0.61432,103900001.0
2006-04-03 03:56:00,0.61417,0.61417,0.61409,0.61412,74500001.0
2006-04-03 03:57:00,0.61404,0.61409,0.61404,0.61409,31099999.0
2006-04-03 03:58:00,0.61395,0.61395,0.61381,0.61389,165700002.0
2006-04-03 03:59:00,0.6139,0.61401,0.6139,0.61395,66100000.0
2006-04-03 04:00:00,0.61398,0.61421,0.61398,0.61421,31000000.0
2006-04-03 04:01:00,0.6142,0.61425,0.61415,0.61425,19900000.0
2006-04-03 04:02:00,0.61419,0.61424,0.61419,0.61424,13500000.0
2006-04-03 04:03:00,0.61429,0.61429,0.61418,0.61422,137600000.0
2006-04-03 04:04:00,0.61431,0.61455,0.61431,0.61455,100000000.0
2006-04-03 04:05:00,0.61459,0.61474,0.61454,0.61454,97400000.0
2006-04-03 04:06:00,0.61452,0.61456,0.61445,0.6145,194999998.0
2006-04-03 04:07:00,0.61453,0.61455,0.6145,0.61455,98799999.0
2006-04-03 04:08:00,0.61471,0.61471,0.61453,0.61453,98000000.0
2006-04-03 04:09:00,0.61455,0.6146,0.61455,0.6146,31100000.0
2006-04-03 04:10:00,0.61452,0.61465,0.6145,0.61455,81900000.0
2006-04-03 04:11:00,0.6146,0.6146,0.61455,0.6146,69199999.0
2006-04-03 04:12:00,0.6146,0.6146,0.6145,0.61458,72000000.0
2006-04-03 04:13:00,0.61458,0.61458,0.61451,0.61451,37500000.0
2006-04-03 04:14:00,0.61457,0.61458,0.61444,0.61444,62100000.0
2006-04-03 04:15:00,0.61455,0.61465,0.61455,0.61457,64300000.0
2006-04-03 04:16:00,0.61449,0.61459,0.61449,0.61458,81900000.0
2006-04-03 04:17:00,0.61467,0.61468,0.61457,0.61462,114300000.0
2006-04-03 04:18:00,0.61466,0.6147,0.61462,0.6147,87499999.0
2006-04-03 04:19:00,0.61473,0.61473,0.61452,0.61463,68600000.0
2006-04-03 04:20:00,0.61468,0.61475,0.61459,0.61475,127500000.0
2006-04-03 04:21:00,0.61473,0.61487,0.61473,0.61476,150899999.0
2006-04-03 04:22:00,0.61477,0.61492,0.61477,0.61477,118799999.0
2006-04-03 04:23:00,0.61492,0.61517,0.61492,0.61515,80899998.0
2006-04-03 04:24:00,0.61513,0.61515,0.61506,0.61506,60700000.0
2006-04-03 04:25:00,0.61518,0.61518,0.61508,0.61509,102700001.0
2006-04-03 04:26:00,0.61518,0.6153,0.61518,0.61522,47800000.0
2006-04-03 04:27:00,0.61533,0.61533,0.61522,0.61525,49499998.0
2006-04-03 04:28:00,0.61532,0.61532,0.6151,0.61516,104899998.0
2006-04-03 04:29:00,0.61513,0.61513,0.61489,0.61511,111500000.0
2006-04-03 04:30:00,0.6151,0.61515,0.61505,0.6151,82899999.0
2006-04-03 04:31:00,0.61505,0.6152,0.61505,0.6151,60099999.0
2006-04-03 04:32:00,0.61505,0.6152,0.61505,0.61513,62100000.0
2006-04-03 04:33:00,0.6152,0.61568,0.6152,0.61557,147900002.0
2006-04-03 04:34:00,0.61549,0.61549,0.61536,0.61536,8700000.0
2006-04-03 04:35:00,0.61533,0.61542,0.61522,0.61542,66899999.0
2006-04-03 04:36:00,0.61535,0.61536,0.61523,0.61533,86199999.0
2006-04-03 04:37:00,0.6153,0.6153,0.61525,0.61525,27899999.0
2006-04-03 04:38:00,0.61543,0.61548,0.61537,0.61548,93699999.0
2006-04-03 04:39:00,0.61545,0.61552,0.61543,0.61552,60799999.0
2006-04-03 04:40:00,0.61552,0.61552,0.61536,0.61536,115899999.0
2006-04-03 04:41:00,0.61538,0.61538,0.61526,0.61533,62100000.0
2006-04-03 04:42:00,0.6154,0.6154,0.6153,0.61538,130800000.0
2006-04-03 04:43:00,0.61535,0.61545,0.61532,0.61545,31100001.0
2006-04-03 04:44:00,0.61539,0.61539,0.61525,0.6153,119400003.0
2006-04-03 04:45:00,0.61527,0.61533,0.61522,0.61528,88200002.0
2006-04-03 04:46:00,0.61527,0.61533,0.61517,0.61517,203600001.0
2006-04-03 04:47:00,0.6152,0.61527,0.6152,0.6152,114500000.0
2006-04-03 04:48:00,0.6152,0.61525,0.61515,0.61525,113700001.0
2006-04-03 04:49:00,0.61525,0.6153,0.61515,0.6152,104399998.0
2006-04-03 04:50:00,0.61531,0.61543,0.6153,0.61543,74000000.0
2006-04-03 04:51:00,0.61549,0.61562,0.61548,0.6155,68900000.0
2006-04-03 04:52:00,0.61557,0.61564,0.61557,0.61564,51499999.0
2006-04-03 04:53:00,0.61563,0.61572,0.61547,0.61572,53600000.0
2006-04-03 04:54:00,0.61577,0.61595,0.61577,0.61595,67699999.0
2006-04-03 04:55:00,0.61594,0.61603,0.61591,0.61597,114699998.0
2006-04-03 04:56:00,0.61592,0.61603,0.6159,0.61603,116999999.0
2006-04-03 04:57:00,0.61608,0.61612,0.61586,0.61602,85500000.0
2006-04-03 04:58:00,0.61595,0.61605,0.61595,0.61595,92199999.0
2006-04-03 04:59:00,0.61607,0.61616,0.61601,0.61613,105200000.0
2006-04-03 05:00:00,0.61622,0.6163,0.61622,0.6163,75100001.0
2006-04-03 05:01:00,0.61607,0.61607,0.61572,0.61588,108400000.0
2006-04-03 05:02:00,0.61587,0.61587,0.6158,0.6158,17500000.0
2006-04-03 05:03:00,0.61583,0.61583,0.61564,0.61567,34100000.0
2006-04-03 05:04:00,0.6158,0.61593,0.6157,0.61581,132899999.0
2006-04-03 05:05:00,0.61577,0.61577,0.61565,0.61565,71500000.0
2006-04-03 05:06:00,0.61571,0.61574,0.61556,0.61574,57500000.0
2006-04-03 05:07:00,0.61577,0.61578,0.61564,0.61571,120000001.0
2006-04-03 05:08:00,0.61565,0.6158,0.61565,0.61569,115600000.0
2006-04-03 05:09:00,0.61572,0.61572,0.61557,0.61572,56400000.0
2006-04-03 05:10:00,0.61566,0.61567,0.61553,0.61567,82200001.0
2006-04-03 05:11:00,0.6157,0.61577,0.61565,0.61575,56300000.0
2006-04-03 05:12:00,0.61573,0.61579,0.61566,0.6157,53600000.0
2006-04-03 05:13:00,0.61568,0.61572,0.61555,0.6157,95700000.0
2006-04-03 05:14:00,0.6157,0.61576,0.61565,0.61568,110699999.0
2006-04-03 05:15:00,0.61562,0.61563,0.61562,0.61562,33300000.0
2006-04-03 05:16:00,0.61567,0.61579,0.61567,0.61577,86699998.0
2006-04-03 05:17:00,0.61582,0.61582,0.61555,0.6156,171699998.0
2006-04-03 05:18:00,0.61548,0.61548,0.61515,0.6153,74200001.0
2006-04-03 05:19:00,0.6154,0.6155,0.61535,0.6155,60400000.0
2006-04-03 05:20:00,0.61535,0.61535,0.61519,0.61519,28200000.0
2006-04-03 05:21:00,0.61525,0.61525,0.61508,0.61525,64700000.0
2006-04-03 05:22:00,0.61525,0.61537,0.61525,0.61537,32700000.0
2006-04-03 05:23:00,0.6153,0.6153,0.61523,0.61523,47799998.0
2006-04-03 05:24:00,0.61535,0.61535,0.61525,0.6153,115400000.0
2006-04-03 05:25:00,0.6152,0.61542,0.6152,0.61542,109399999.0
2006-04-03 05:26:00,0.61541,0.61551,0.6154,0.61551,80200001.0
2006-04-03 05:27:00,0.6155,0.6155,0.6153,0.61541,57300000.0
2006-04-03 05:28:00,0.61545,0.61545,0.61535,0.61545,49700000.0
2006-04-03 05:29:00,0.6154,0.61555,0.61535,0.61555,37000000.0
2006-04-03 05:30:00,0.61545,0.61545,0.6154,0.6154,62300000.0
2006-04-03 05:31:00,0.61542,0.61545,0.61535,0.61545,66900002.0
2006-04-03 05:32:00,0.6154,0.6155,0.61535,0.6154,56600001.0
2006-04-03 05:33:00,0.61545,0.61545,0.61535,0.61535,72499999.0
2006-04-03 05:34:00,0.6154,0.61547,0.61537,0.61547,62000000.0
2006-04-03 05:35:00,0.6155,0.6155,0.61542,0.61542,191700001.0
2006-04-03 05:36:00,0.61552,0.61552,0.6152,0.61545,55300000.0
2006-04-03 05:37:00,0.61547,0.61547,0.61541,0.61541,71200000.0
2006-04-03 05:38:00,0.6154,0.61545,0.61535,0.61545,68600000.0
2006-04-03 05:39:00,0.61537,0.6154,0.61537,0.6154,47100000.0
2006-04-03 05:40:00,0.61545,0.6155,0.61535,0.6154,102900001.0
2006-04-03 05:41:00,0.6154,0.61542,0.6154,0.6154,50200000.0
2006-04-03 05:42:00,0.61546,0.61557,0.61541,0.61557,87400000.0
2006-04-03 05:43:00,0.61548,0.61554,0.61546,0.61546,75100000.0
2006-04-03 05:44:00,0.6154,0.6154,0.6153,0.6153,79600000.0
2006-04-03 05:45:00,0.61528,0.6153,0.61515,0.6153,71000000.0
2006-04-03 05:46:00,0.61528,0.61531,0.61523,0.61523,77299999.0
2006-04-03 05:47:00,0.61518,0.61518,0.61493,0.61493,81600000.0
2006-04-03 05:48:00,0.6151,0.6151,0.61483,0.61486,60699999.0
2006-04-03 05:49:00,0.61489,0.61497,0.61485,0.61497,57300000.0
2006-04-03 05:50:00,0.61496,0.61508,0.61493,0.61493,119400002.0
2006-04-03 05:51:00,0.61505,0.61505,0.61495,0.61495,91599999.0
2006-04-03 05:52:00,0.61505,0.61505,0.61495,0.615,48800000.0
2006-04-03 05:53:00,0.615,0.6151,0.615,0.615,49400000.0
2006-04-03 05:54:00,0.615,0.61513,0.61492,0.61492,66100000.0
2006-04-03 05:55:00,0.61492,0.61501,0.61481,0.61491,91600000.0
2006-04-03 05:56:00,0.6149,0.6149,0.61485,0.6149,49400000.0
2006-04-03 05:57:00,0.61488,0.61503,0.61488,0.61491,67900000.0
2006-04-03 05:58:00,0.61504,0.61506,0.61504,0.61506,46600002.0
2006-04-03 05:59:00,0.61525,0.61525,0.6151,0.61515,33700000.0
2006-04-03 06:00:00,0.61505,0.6151,0.61505,0.6151,34500000.0
2006-04-03 06:01:00,0.61515,0.61515,0.615,0.6151,47000000.0
2006-04-03 06:02:00,0.61512,0.61519,0.61505,0.61512,100500000.0
2006-04-03 06:03:00,0.61517,0.6153,0.61517,0.6153,42200001.0
2006-04-03 06:04:00,0.61544,0.6155,0.61542,0.61544,71899999.0
2006-04-03 06:05:00,0.61555,0.61555,0.6155,0.61555,85799999.0
2006-04-03 06:06:00,0.6155,0.61552,0.61545,0.6155,77699997.0
2006-04-03 06:07:00,0.61553,0.61555,0.61545,0.61547,82700000.0
2006-04-03 06:08:00,0.61545,0.61552,0.61527,0.61527,93100000.0
2006-04-03 06:09:00,0.6152,0.61552,0.6152,0.61552,115700001.0
2006-04-03 06:10:00,0.61557,0.61573,0.61548,0.61554,110000001.0
2006-04-03 06:11:00,0.61543,0.61552,0.61542,0.61542,71700001.0
2006-04-03 06:12:00,0.61551,0.61551,0.61539,0.61539,17400000.0
2006-04-03 06:13:00,0.6154,0.61545,0.6154,0.6154,34800001.0
2006-04-03 06:14:00,0.61534,0.61534,0.61515,0.61515,47800000.0
2006-04-03 06:15:00,0.61512,0.61527,0.61509,0.61527,89100000.0
2006-04-03 06:16:00,0.61525,0.61525,0.61505,0.61522,71700000.0
2006-04-03 06:17:00,0.61531,0.61531,0.61512,0.61515,114299998.0
2006-04-03 06:18:00,0.61508,0.61529,0.61508,0.61528,166999999.0
2006-04-03 06:19:00,0.61543,0.61554,0.61543,0.6155,66900000.0
2006-04-03 06:20:00,0.6154,0.61571,0.6154,0.61571,87799999.0
2006-04-03 06:21:00,0.61568,0.61621,0.61568,0.6161,88499999.0
2006-04-03 06:22:00,0.6161,0.6161,0.61587,0.61605,128800003.0
2006-04-03 06:23:00,0.61602,0.61602,0.61574,0.61588,55200000.0
2006-04-03 06:24:00,0.61588,0.6159,0.6158,0.61585,87700000.0
2006-04-03 06:25:00,0.61591,0.61612,0.61591,0.61612,65100000.0
2006-04-03 06:26:00,0.61612,0.61613,0.61602,0.61602,64500001.0
2006-04-03 06:27:00,0.6161,0.61628,0.61603,0.61628,116900001.0
2006-04-03 06:28:00,0.61633,0.61642,0.61631,0.61635,66800001.0
2006-04-03 06:29:00,0.61622,0.61622,0.61612,0.61622,96499998.0
2006-04-03 06:30:00,0.61615,0.61617,0.616,0.616,29400000.0
2006-04-03 06:31:00,0.61602,0.61617,0.61602,0.61609,122699999.0
2006-04-03 06:32:00,0.6161,0.6161,0.61594,0.61606,106100000.0
2006-04-03 06:33:00,0.61586,0.61615,0.61586,0.61615,95500001.0
2006-04-03 06:34:00,0.61609,0.61611,0.61596,0.61596,27500000.0
2006-04-03 06:35:00,0.61592,0.616,0.6159,0.616,54600000.0
2006-04-03 06:36:00,0.61583,0.6159,0.61583,0.61589,94999999.0
2006-04-03 06:37:00,0.61577,0.61582,0.61574,0.61582,54899999.0
2006-04-03 06:38:00,0.61578,0.6158,0.61571,0.61578,31100000.0
2006-04-03 06:39:00,0.61578,0.61597,0.61578,0.61584,90900000.0
2006-04-03 06:40:00,0.61574,0.61579,0.61571,0.61571,45100000.0
2006-04-03 06:41:00,0.61566,0.61575,0.6156,0.61569,89899999.0
2006-04-03 06:42:00,0.61547,0.61555,0.61547,0.61555,43800000.0
2006-04-03 06:43:00,0.61545,0.61547,0.61537,0.61543,85400000.0
2006-04-03 06:44:00,0.61533,0.61541,0.61524,0.61541,142400000.0
2006-04-03 06:45:00,0.61537,0.61538,0.61528,0.6153,90999999.0
2006-04-03 06:46:00,0.61525,0.61527,0.61507,0.6151,106099999.0
2006-04-03 06:47:00,0.61502,0.61515,0.61499,0.615,107599999.0
2006-04-03 06:48:00,0.6149,0.6149,0.6147,0.61477,62300001.0
2006-04-03 06:49:00,0.61473,0.61478,0.61466,0.61474,63099999.0
2006-04-03 06:50:00,0.61485,0.61489,0.61485,0.61487,45600000.0
2006-04-03 06:51:00,0.6148,0.61484,0.61471,0.61471,87100000.0
2006-04-03 06:52:00,0.61483,0.61495,0.61482,0.61495,149899998.0
2006-04-03 06:53:00,0.61485,0.61492,0.61461,0.61474,47399999.0
2006-04-03 06:54:00,0.61467,0.61468,0.61462,0.61462,35900000.0
2006-04-03 06:55:00,0.61462,0.61475,0.61462,0.61467,93699999.0
2006-04-03 06:56:00,0.61472,0.61472,0.6145,0.61453,72000000.0
2006-04-03 06:57:00,0.61455,0.61459,0.61441,0.61459,51500000.0
2006-04-03 06:58:00,0.61433,0.61438,0.61421,0.61438,140100000.0
2006-04-03 06:59:00,0.61425,0.61441,0.61425,0.61441,73300001.0
2006-04-03 07:00:00,0.6143,0.61437,0.6143,0.61437,22300000.0
2006-04-03 07:01:00,0.61441,0.61444,0.61441,0.61444,38200000.0
2006-04-03 07:02:00,0.61443,0.61445,0.61435,0.6144,157700002.0
2006-04-03 07:03:00,0.61438,0.61438,0.61418,0.61424,43100000.0
2006-04-03 07:04:00,0.6142,0.6143,0.6142,0.6143,16800000.0
2006-04-03 07:05:00,0.61423,0.61428,0.61413,0.61428,117600001.0
2006-04-03 07:06:00,0.61429,0.61429,0.61415,0.6142,86700000.0
2006-04-03 07:07:00,0.61416,0.61416,0.61393,0.61405,66100000.0
2006-04-03 07:08:00,0.61406,0.61406,0.61371,0.6138,79700000.0
2006-04-03 07:09:00,0.61376,0.61386,0.61376,0.61376,103899998.0
2006-04-03 07:10:00,0.61372,0.61372,0.61358,0.61358,52899999.0
2006-04-03 07:11:00,0.6133,0.61364,0.6133,0.61364,59600000.0
2006-04-03 07:12:00,0.61366,0.61372,0.61361,0.61366,51000001.0
2006-04-03 07:13:00,0.61375,0.61377,0.61369,0.61375,47800000.0
2006-04-03 07:14:00,0.61377,0.614,0.61373,0.614,46800000.0
2006-04-03 07:15:00,0.614,0.61405,0.6139,0.61395,27000000.0
2006-04-03 07:16:00,0.61396,0.61396,0.61386,0.61386,51000000.0
2006-04-03 07:17:00,0.61381,0.61381,0.61379,0.61379,22200000.0
2006-04-03 07:18:00,0.61374,0.61374,0.61361,0.61374,125300000.0
2006-04-03 07:19:00,0.61382,0.61385,0.61373,0.61377,93400000.0
2006-04-03 07:20:00,0.6138,0.61383,0.61376,0.61383,45300000.0
2006-04-03 07:21:00,0.6136,0.61369,0.6136,0.61367,85700000.0
2006-04-03 07:22:00,0.6137,0.61375,0.6137,0.61375,16000000.0
2006-04-03 07:23:00,0.61364,0.61366,0.61353,0.61363,38000000.0
2006-04-03 07:24:00,0.6136,0.6136,0.61345,0.61345,39100000.0
2006-04-03 07:25:00,0.61362,0.61377,0.6136,0.61377,84100001.0
2006-04-03 07:26:00,0.61372,0.61372,0.61355,0.61355,44600001.0
2006-04-03 07:27:00,0.61356,0.6136,0.61352,0.6136,62700000.0
2006-04-03 07:28:00,0.61355,0.61355,0.61339,0.6135,70100000.0
2006-04-03 07:29:00,0.61352,0.61352,0.61337,0.61342,130600001.0
2006-04-03 07:30:00,0.61343,0.61347,0.61339,0.61347,65500000.0
2006-04-03 07:31:00,0.61339,0.61344,0.61332,0.61344,73100000.0
2006-04-03 07:32:00,0.61344,0.61344,0.61329,0.61329,104300000.0
2006-04-03 07:33:00,0.61326,0.61329,0.61313,0.61313,60500000.0
2006-04-03 07:34:00,0.6127,0.61311,0.6127,0.61311,100600000.0
2006-04-03 07:35:00,0.61324,0.61367,0.61321,0.61354,157800004.0
2006-04-03 07:36:00,0.61361,0.6138,0.61361,0.61374,73199999.0
2006-04-03 07:37:00,0.61377,0.61385,0.61367,0.61385,145400000.0
2006-04-03 07:38:00,0.61397,0.614,0.61384,0.61396,73500002.0
2006-04-03 07:39:00,0.61392,0.61395,0.61381,0.61381,84800001.0
2006-04-03 07:40:00,0.61376,0.61391,0.61376,0.61378,149699999.0
2006-04-03 07:41:00,0.61378,0.6139,0.61376,0.6139,33200000.0
2006-04-03 07:42:00,0.61391,0.61391,0.61382,0.61382,25100000.0
2006-04-03 07:43:00,0.61382,0.61382,0.61359,0.61359,124100000.0
2006-04-03 07:44:00,0.61379,0.61382,0.61379,0.61382,70700001.0
2006-04-03 07:45:00,0.6138,0.61387,0.61374,0.61378,167400000.0
2006-04-03 07:46:00,0.61382,0.61389,0.61382,0.61388,65400001.0
2006-04-03 07:47:00,0.61395,0.61395,0.61385,0.61393,46200000.0
2006-04-03 07:48:00,0.61397,0.61403,0.61382,0.61403,81499999.0
2006-04-03 07:49:00,0.61402,0.61413,0.61402,0.61413,79800000.0
2006-04-03 07:50:00,0.61407,0.61407,0.61386,0.61389,90800000.0
2006-04-03 07:51:00,0.61387,0.61404,0.61387,0.6139,201000005.0
2006-04-03 07:52:00,0.61405,0.61405,0.61387,0.61387,129500000.0
2006-04-03 07:53:00,0.61394,0.61401,0.6139,0.61397,122000001.0
2006-04-03 07:54:00,0.61387,0.61395,0.6138,0.61387,71200001.0
2006-04-03 07:55:00,0.61388,0.61388,0.6138,0.6138,16000000.0
2006-04-03 07:56:00,0.61382,0.61385,0.61374,0.61376,128800003.0
2006-04-03 07:57:00,0.61382,0.61383,0.61374,0.61378,88100000.0
2006-04-03 07:58:00,0.61378,0.61395,0.61378,0.61381,63600000.0
2006-04-03 07:59:00,0.61388,0.61388,0.61376,0.61384,66100000.0
2006-04-03 08:00:00,0.61367,0.61395,0.61367,0.61378,73199999.0
2006-04-03 08:01:00,0.61378,0.61384,0.6137,0.6138,100199999.0
2006-04-03 08:02:00,0.61382,0.61396,0.61373,0.61382,49900000.0
2006-04-03 08:03:00,0.61381,0.61381,0.61377,0.61377,90300001.0
2006-04-03 08:04:00,0.61373,0.61373,0.61365,0.61365,52699999.0
2006-04-03 08:05:00,0.61371,0.61383,0.61362,0.61362,92399999.0
2006-04-03 08:06:00,0.61367,0.61375,0.61349,0.61371,103199999.0
2006-04-03 08:07:00,0.61356,0.61365,0.61355,0.61365,134000000.0
2006-04-03 08:08:00,0.6136,0.6136,0.61347,0.61352,120800000.0
2006-04-03 08:09:00,0.61342,0.61342,0.6133,0.6133,66299999.0
2006-04-03 08:10:00,0.61339,0.6135,0.61339,0.61344,16600000.0
2006-04-03 08:11:00,0.61354,0.61367,0.61343,0.61357,90899998.0
2006-04-03 08:12:00,0.61342,0.61361,0.61342,0.61361,42100000.0
2006-04-03 08:13:00,0.61361,0.61368,0.61361,0.61368,68400000.0
2006-04-03 08:14:00,0.6137,0.61386,0.6137,0.61381,81099999.0
2006-04-03 08:15:00,0.61375,0.6138,0.61375,0.61377,48500000.0
2006-04-03 08:16:00,0.61378,0.61387,0.61374,0.61374,86700000.0
2006-04-03 08:17:00,0.61358,0.61359,0.61325,0.61325,126400000.0
2006-04-03 08:18:00,0.61343,0.61352,0.61343,0.61346,81400000.0
2006-04-03 08:19:00,0.61357,0.61359,0.61348,0.61349,111399998.0
2006-04-03 08:20:00,0.61355,0.6136,0.61345,0.6135,121000001.0
2006-04-03 08:21:00,0.6134,0.61355,0.6134,0.6135,62500000.0
2006-04-03 08:22:00,0.61348,0.61348,0.61324,0.61324,83900000.0
2006-04-03 08:23:00,0.61332,0.61332,0.61322,0.61322,27600000.0
2006-04-03 08:24:00,0.6133,0.61332,0.61322,0.61332,78900000.0
2006-04-03 08:25:00,0.6133,0.6133,0.6132,0.6132,22400000.0
2006-04-03 08:26:00,0.61335,0.61335,0.61322,0.61329,116099999.0
2006-04-03 08:27:00,0.6133,0.61331,0.6133,0.61331,41400000.0
2006-04-03 08:28:00,0.61335,0.61337,0.61328,0.61335,59800001.0
2006-04-03 08:29:00,0.6134,0.61342,0.61332,0.61342,113700000.0
2006-04-03 08:30:00,0.61343,0.61343,0.61318,0.61318,101199998.0
2006-04-03 08:31:00,0.61323,0.61334,0.61322,0.61327,74300001.0
2006-04-03 08:32:00,0.61332,0.61332,0.61328,0.61328,23100000.0
2006-04-03 08:33:00,0.61325,0.61335,0.61315,0.6133,30400000.0
2006-04-03 08:34:00,0.61339,0.6136,0.61333,0.6136,37600000.0
2006-04-03 08:35:00,0.61363,0.6137,0.61363,0.61367,94099999.0
2006-04-03 08:36:00,0.61361,0.61379,0.61355,0.61355,99200001.0
2006-04-03 08:37:00,0.61372,0.61377,0.61367,0.61377,105800001.0
2006-04-03 08:38:00,0.61373,0.61373,0.61365,0.61365,30400000.0
2006-04-03 08:39:00,0.61368,0.61368,0.61358,0.61359,75000000.0
2006-04-03 08:40:00,0.61363,0.61366,0.61353,0.61357,98900002.0
2006-04-03 08:41:00,0.61358,0.61367,0.61351,0.61351,72600001.0
2006-04-03 08:42:00,0.61366,0.61366,0.61342,0.61342,33400000.0
2006-04-03 08:43:00,0.61326,0.61347,0.61319,0.61347,114100000.0
2006-04-03 08:44:00,0.6134,0.6134,0.6133,0.6133,57200000.0
2006-04-03 08:45:00,0.61337,0.61337,0.61332,0.61337,19800000.0
2006-04-03 08:46:00,0.6134,0.6134,0.61325,0.6133,74099999.0
2006-04-03 08:47:00,0.61329,0.61343,0.61313,0.6134,161400000.0
2006-04-03 08:48:00,0.61333,0.6134,0.6133,0.61334,74400000.0
2006-04-03 08:49:00,0.61334,0.6136,0.61328,0.61328,187400001.0
2006-04-03 08:50:00,0.61328,0.61338,0.61322,0.61338,81099999.0
2006-04-03 08:51:00,0.61339,0.61339,0.6131,0.6131,63100000.0
2006-04-03 08:52:00,0.61316,0.61324,0.61312,0.61324,72500001.0
2006-04-03 08:53:00,0.61313,0.61313,0.61279,0.61279,45000000.0
2006-04-03 08:54:00,0.6128,0.61282,0.61275,0.61279,81100001.0
2006-04-03 08:55:00,0.61283,0.61283,0.61274,0.61281,80800001.0
2006-04-03 08:56:00,0.61279,0.61288,0.61259,0.61262,77000002.0
2006-04-03 08:57:00,0.6127,0.61286,0.6127,0.61278,85700000.0
2006-04-03 08:58:00,0.61278,0.61285,0.61275,0.6128,58800000.0
2006-04-03 08:59:00,0.6128,0.6128,0.6127,0.6128,72700001.0
2006-04-03 09:00:00,0.61275,0.61288,0.61275,0.61288,46300000.0
2006-04-03 09:01:00,0.61263,0.61263,0.61257,0.61258,78100001.0
2006-04-03 09:02:00,0.61251,0.61251,0.61244,0.61245,93599999.0
2006-04-03 09:03:00,0.61238,0.61257,0.61238,0.61257,46300000.0
2006-04-03 09:04:00,0.61261,0.61261,0.61235,0.6124,87600002.0
2006-04-03 09:05:00,0.61232,0.6125,0.61232,0.6125,48699999.0
2006-04-03 09:06:00,0.61236,0.61251,0.61236,0.61246,50900000.0
2006-04-03 09:07:00,0.61236,0.61251,0.61233,0.6124,84499999.0
2006-04-03 09:08:00,0.61252,0.61254,0.61243,0.61252,61000000.0
2006-04-03 09:09:00,0.6125,0.61263,0.61249,0.61252,106600000.0
2006-04-03 09:10:00,0.61248,0.61248,0.61231,0.61236,148699998.0
2006-04-03 09:11:00,0.61247,0.61249,0.61246,0.61249,42400000.0
2006-04-03 09:12:00,0.61251,0.61257,0.61248,0.61254,126300000.0
2006-04-03 09:13:00,0.61249,0.61249,0.61232,0.61232,80900000.0
2006-04-03 09:14:00,0.61229,0.61239,0.61218,0.61234,105099999.0
2006-04-03 09:15:00,0.61231,0.61242,0.61231,0.61235,110600002.0
2006-04-03 09:16:00,0.6124,0.61244,0.61238,0.61244,79499998.0
2006-04-03 09:17:00,0.6124,0.61245,0.6123,0.6123,117799999.0
2006-04-03 09:18:00,0.61242,0.6125,0.6124,0.61248,81300001.0
2006-04-03 09:19:00,0.61248,0.61249,0.61248,0.61248,36000000.0
2006-04-03 09:20:00,0.61242,0.61257,0.61242,0.61257,47200000.0
2006-04-03 09:21:00,0.61255,0.61255,0.61236,0.61236,72499998.0
2006-04-03 09:22:00,0.61242,0.61261,0.61242,0.61261,25600000.0
2006-04-03 09:23:00,0.61247,0.61262,0.61247,0.61262,99700000.0
2006-04-03 09:24:00,0.6126,0.6126,0.61258,0.61258,38400000.0
2006-04-03 09:25:00,0.6126,0.6126,0.6124,0.61243,25400000.0
2006-04-03 09:26:00,0.61242,0.61242,0.61235,0.61237,86899998.0
2006-04-03 09:27:00,0.61242,0.6125,0.61235,0.61235,43900000.0
2006-04-03 09:28:00,0.6124,0.61245,0.61235,0.61235,72199998.0
2006-04-03 09:29:00,0.6124,0.6124,0.6123,0.6124,47100000.0
2006-04-03 09:30:00,0.61246,0.61267,0.61246,0.61267,27100000.0
2006-04-03 09:31:00,0.61269,0.6127,0.61267,0.6127,70999999.0
2006-04-03 09:32:00,0.61262,0.61262,0.61255,0.61255,87000000.0
2006-04-03 09:33:00,0.6126,0.61273,0.61252,0.61262,99800000.0
2006-04-03 09:34:00,0.61259,0.61274,0.61256,0.61274,61900000.0
2006-04-03 09:35:00,0.61275,0.6128,0.61265,0.6128,144899998.0
2006-04-03 09:36:00,0.61267,0.61284,0.61263,0.61271,44500000.0
2006-04-03 09:37:00,0.61278,0.61285,0.6127,0.6127,54100000.0
2006-04-03 09:38:00,0.61272,0.61275,0.61262,0.61262,114900001.0
2006-04-03 09:39:00,0.61275,0.61275,0.6127,0.6127,78699999.0
2006-04-03 09:40:00,0.6127,0.61275,0.6127,0.6127,59800000.0
2006-04-03 09:41:00,0.61265,0.6128,0.61262,0.61275,87000001.0
2006-04-03 09:42:00,0.61269,0.6128,0.61261,0.61261,44100000.0
2006-04-03 09:43:00,0.61259,0.61282,0.61259,0.61273,94800001.0
2006-04-03 09:44:00,0.61275,0.61288,0.61275,0.61286,67500000.0
2006-04-03 09:45:00,0.61301,0.61312,0.61298,0.61309,87800000.0
2006-04-03 09:46:00,0.61295,0.61305,0.61295,0.61305,79299997.0
2006-04-03 09:47:00,0.61293,0.61317,0.61293,0.61317,107200001.0
2006-04-03 09:48:00,0.61305,0.61313,0.61293,0.61313,97599999.0
2006-04-03 09:49:00,0.61318,0.61324,0.61318,0.61321,69800000.0
2006-04-03 09:50:00,0.61323,0.61333,0.61323,0.61333,47800000.0
2006-04-03 09:51:00,0.61335,0.61336,0.61327,0.61331,55000000.0
2006-04-03 09:52:00,0.61332,0.61341,0.61332,0.61341,92500000.0
2006-04-03 09:53:00,0.6134,0.6134,0.61325,0.61325,93900000.0
2006-04-03 09:54:00,0.61322,0.61331,0.61318,0.61331,77200000.0
2006-04-03 09:55:00,0.6132,0.6133,0.61313,0.61318,50900000.0
2006-04-03 09:56:00,0.61325,0.61329,0.61322,0.61329,32400000.0
2006-04-03 09:57:00,0.61325,0.6134,0.61325,0.6134,87800000.0
2006-04-03 09:58:00,0.61331,0.61331,0.61319,0.61319,12800000.0
2006-04-03 09:59:00,0.6132,0.61332,0.6132,0.61332,66200000.0
2006-04-03 10:00:00,0.61332,0.61341,0.61323,0.61337,84500000.0
2006-04-03 10:01:00,0.61337,0.61344,0.61331,0.61332,92000000.0
2006-04-03 10:02:00,0.61331,0.61355,0.61331,0.61347,84300000.0
2006-04-03 10:03:00,0.61344,0.61354,0.61334,0.61334,90500000.0
2006-04-03 10:04:00,0.61333,0.61346,0.61302,0.61302,68300000.0
2006-04-03 10:05:00,0.61301,0.61327,0.61286,0.61286,48000001.0
2006-04-03 10:06:00,0.61313,0.61335,0.61313,0.61335,123600000.0
2006-04-03 10:07:00,0.61336,0.61343,0.61334,0.61341,86800000.0
2006-04-03 10:08:00,0.61338,0.61343,0.61331,0.61343,65800000.0
2006-04-03 10:09:00,0.61325,0.61352,0.61325,0.61352,109100001.0
2006-04-03 10:10:00,0.61351,0.61358,0.61351,0.61358,51899999.0
2006-04-03 10:11:00,0.61343,0.6136,0.61329,0.61355,122400000.0
2006-04-03 10:12:00,0.61352,0.6136,0.61343,0.61357,83900000.0
2006-04-03 10:13:00,0.61371,0.61383,0.61371,0.61383,63400000.0
2006-04-03 10:14:00,0.6138,0.61387,0.61379,0.61386,90700000.0
2006-04-03 10:15:00,0.61393,0.61404,0.61393,0.61404,60500001.0
2006-04-03 10:16:00,0.61422,0.61424,0.61401,0.61401,113199999.0
2006-04-03 10:17:00,0.61401,0.61401,0.61387,0.61387,73900000.0
2006-04-03 10:18:00,0.61381,0.61381,0.61363,0.61365,116500001.0
2006-04-03 10:19:00,0.61359,0.61377,0.61359,0.61377,79500000.0
2006-04-03 10:20:00,0.61361,0.61375,0.61346,0.61346,48800000.0
2006-04-03 10:21:00,0.61361,0.61365,0.61347,0.61358,151400001.0
2006-04-03 10:22:00,0.61355,0.6136,0.61347,0.6136,69200000.0
2006-04-03 10:23:00,0.61363,0.61372,0.61361,0.61364,119400000.0
2006-04-03 10:24:00,0.61375,0.61388,0.61373,0.61373,55300000.0
2006-04-03 10:25:00,0.61366,0.61372,0.61366,0.61372,31400000.0
2006-04-03 10:26:00,0.61368,0.61384,0.61368,0.6138,129599999.0
2006-04-03 10:27:00,0.61389,0.61395,0.61375,0.61388,94999999.0
2006-04-03 10:28:00,0.6139,0.6139,0.6138,0.6138,86399998.0
2006-04-03 10:29:00,0.61386,0.61391,0.6138,0.61387,106400000.0
2006-04-03 10:30:00,0.61388,0.61392,0.61376,0.61392,62200000.0
2006-04-03 10:31:00,0.6139,0.61398,0.61384,0.61392,91600000.0
2006-04-03 10:32:00,0.61392,0.61396,0.61389,0.61389,53299999.0
2006-04-03 10:33:00,0.61388,0.61388,0.61368,0.61368,23100000.0
2006-04-03 10:34:00,0.61359,0.61364,0.61357,0.61364,71599998.0
2006-04-03 10:35:00,0.61371,0.61381,0.61367,0.6138,58000000.0
2006-04-03 10:36:00,0.61391,0.61391,0.61367,0.61373,87600000.0
2006-04-03 10:37:00,0.61375,0.61385,0.6137,0.61385,63500001.0
2006-04-03 10:38:00,0.61375,0.61375,0.6136,0.61365,75800001.0
2006-04-03 10:39:00,0.61365,0.61387,0.61365,0.6137,71299999.0
2006-04-03 10:40:00,0.61382,0.61382,0.61369,0.6138,69900000.0
2006-04-03 10:41:00,0.61371,0.61381,0.61371,0.61377,128299998.0
2006-04-03 10:42:00,0.6138,0.6138,0.61366,0.61376,46500000.0
2006-04-03 10:43:00,0.61365,0.6137,0.61365,0.61365,80400000.0
2006-04-03 10:44:00,0.61372,0.61376,0.61368,0.61376,79700001.0
2006-04-03 10:45:00,0.6138,0.61385,0.6137,0.61385,129000001.0
2006-04-03 10:46:00,0.61377,0.6138,0.61375,0.6138,53599999.0
2006-04-03 10:47:00,0.61365,0.61383,0.61365,0.61383,121699999.0
2006-04-03 10:48:00,0.6138,0.6138,0.61375,0.6138,61400002.0
2006-04-03 10:49:00,0.61378,0.61378,0.6137,0.6137,61700000.0
2006-04-03 10:50:00,0.61377,0.6138,0.6137,0.61373,88200001.0
2006-04-03 10:51:00,0.61374,0.61379,0.61348,0.61379,97100001.0
2006-04-03 10:52:00,0.61364,0.61364,0.61338,0.61345,113900001.0
2006-04-03 10:53:00,0.61341,0.61344,0.61335,0.61344,51900000.0
2006-04-03 10:54:00,0.61335,0.61345,0.61331,0.61345,98000002.0
2006-04-03 10:55:00,0.61339,0.61339,0.61335,0.61335,91299999.0
2006-04-03 10:56:00,0.61334,0.61341,0.61334,0.6134,17800000.0
2006-04-03 10:57:00,0.6135,0.61362,0.6135,0.61362,55000000.0
2006-04-03 10:58:00,0.61363,0.61367,0.61355,0.61355,107900000.0
2006-04-03 10:59:00,0.61355,0.61365,0.61355,0.61357,51000000.0
2006-04-03 11:00:00,0.61355,0.61368,0.61335,0.61363,121400001.0
2006-04-03 11:01:00,0.61349,0.61353,0.61315,0.61353,128900000.0
2006-04-03 11:02:00,0.61355,0.61372,0.61346,0.61357,99100000.0
2006-04-03 11:03:00,0.61355,0.61372,0.61349,0.61372,133800001.0
2006-04-03 11:04:00,0.61375,0.6138,0.61362,0.61362,116699999.0
2006-04-03 11:05:00,0.61376,0.61379,0.61367,0.61376,84900000.0
2006-04-03 11:06:00,0.61372,0.61384,0.61372,0.61375,104000002.0
2006-04-03 11:07:00,0.6138,0.61385,0.61376,0.61385,52400000.0
2006-04-03 11:08:00,0.61379,0.61384,0.61377,0.61379,55200000.0
2006-04-03 11:09:00,0.61375,0.6138,0.61375,0.6138,63800000.0
2006-04-03 11:10:00,0.61375,0.61385,0.6136,0.6138,109399999.0
2006-04-03 11:11:00,0.61373,0.61373,0.61356,0.61367,124300000.0
2006-04-03 11:12:00,0.61366,0.61368,0.61346,0.61367,76900000.0
2006-04-03 11:13:00,0.61363,0.61371,0.61361,0.61369,140699998.0
2006-04-03 11:14:00,0.61368,0.61375,0.61361,0.61363,156200001.0
2006-04-03 11:15:00,0.6137,0.6137,0.61365,0.61368,69399999.0
2006-04-03 11:16:00,0.6137,0.6137,0.6135,0.61365,61400000.0
2006-04-03 11:17:00,0.61364,0.61367,0.61362,0.61363,86000000.0
2006-04-03 11:18:00,0.61356,0.61363,0.61345,0.61363,192599994.0
2006-04-03 11:19:00,0.61346,0.61364,0.61341,0.6136,127100002.0
2006-04-03 11:20:00,0.6136,0.61365,0.6136,0.61365,81700001.0
2006-04-03 11:21:00,0.61358,0.61367,0.61354,0.61363,112600000.0
2006-04-03 11:22:00,0.61357,0.61369,0.61352,0.61363,102700001.0
2006-04-03 11:23:00,0.61375,0.61375,0.6136,0.6136,95700000.0
2006-04-03 11:24:00,0.61357,0.61368,0.61357,0.61367,122899999.0
2006-04-03 11:25:00,0.61363,0.61363,0.61354,0.61357,141499998.0
2006-04-03 11:26:00,0.61364,0.61365,0.6135,0.6135,111200003.0
2006-04-03 11:27:00,0.6135,0.61355,0.6135,0.61355,54100000.0
2006-04-03 11:28:00,0.61362,0.61367,0.61357,0.6136,42799999.0
2006-04-03 11:29:00,0.61365,0.61365,0.61355,0.61355,139899999.0
2006-04-03 11:30:00,0.6136,0.61365,0.6136,0.6136,65300000.0
2006-04-03 11:31:00,0.61365,0.6137,0.6135,0.6135,181200001.0
2006-04-03 11:32:00,0.61355,0.61367,0.61355,0.61358,76200000.0
2006-04-03 11:33:00,0.6136,0.61367,0.61355,0.61367,49399999.0
2006-04-03 11:34:00,0.6137,0.6137,0.6136,0.61365,32400000.0
2006-04-03 11:35:00,0.61371,0.61371,0.61354,0.61359,93599999.0
2006-04-03 11:36:00,0.61369,0.61383,0.61367,0.61383,77400000.0
2006-04-03 11:37:00,0.61391,0.61391,0.61381,0.61381,88400000.0
2006-04-03 11:38:00,0.61387,0.61395,0.6138,0.61388,156300000.0
2006-04-03 11:39:00,0.61378,0.6138,0.61371,0.61377,119900001.0
2006-04-03 11:40:00,0.6137,0.61388,0.6137,0.61383,85300000.0
2006-04-03 11:41:00,0.61371,0.61391,0.61371,0.61385,119900000.0
2006-04-03 11:42:00,0.61382,0.61392,0.61382,0.61386,100299999.0
2006-04-03 11:43:00,0.61386,0.61391,0.61381,0.61382,95000001.0
2006-04-03 11:44:00,0.61389,0.61389,0.61375,0.61389,52700001.0
2006-04-03 11:45:00,0.61385,0.61389,0.61382,0.61382,86500002.0
2006-04-03 11:46:00,0.61388,0.61388,0.61372,0.61387,83600000.0
2006-04-03 11:47:00,0.61405,0.61417,0.61404,0.61405,98700002.0
2006-04-03 11:48:00,0.61406,0.61414,0.61406,0.61406,85200001.0
2006-04-03 11:49:00,0.61424,0.61428,0.61414,0.61422,164499997.0
2006-04-03 11:50:00,0.61423,0.61429,0.61414,0.61418,55100000.0
2006-04-03 11:51:00,0.61418,0.61418,0.61407,0.61411,86999998.0
2006-04-03 11:52:00,0.61416,0.61416,0.61399,0.61409,98899999.0
2006-04-03 11:53:00,0.61407,0.61407,0.61398,0.61403,58400000.0
2006-04-03 11:54:00,0.6141,0.6141,0.61405,0.6141,44700000.0
2006-04-03 11:55:00,0.61407,0.61418,0.61407,0.6141,64800000.0
2006-04-03 11:56:00,0.61418,0.61432,0.61417,0.61432,58100000.0
2006-04-03 11:57:00,0.6143,0.61435,0.61428,0.6143,105200000.0
2006-04-03 11:58:00,0.61438,0.61438,0.61432,0.61432,72800001.0
2006-04-03 11:59:00,0.61432,0.61432,0.61424,0.61428,16700000.0
2006-04-03 12:00:00,0.61425,0.61425,0.61415,0.61425,67799999.0
2006-04-03 12:01:00,0.61415,0.61427,0.61411,0.6142,84399999.0
2006-04-03 12:02:00,0.61422,0.61427,0.61407,0.61421,126300000.0
2006-04-03 12:03:00,0.61422,0.61423,0.61415,0.6142,101799997.0
2006-04-03 12:04:00,0.6142,0.61433,0.6141,0.61433,92800002.0
2006-04-03 12:05:00,0.61438,0.61438,0.61431,0.61433,80600002.0
2006-04-03 12:06:00,0.61428,0.61434,0.61426,0.61434,88699998.0
2006-04-03 12:07:00,0.6143,0.6144,0.61428,0.6143,166300000.0
2006-04-03 12:08:00,0.61425,0.61438,0.61425,0.61428,101199998.0
2006-04-03 12:09:00,0.61428,0.61443,0.6142,0.61443,119700001.0
2006-04-03 12:10:00,0.61435,0.6144,0.61425,0.6144,127199997.0
2006-04-03 12:11:00,0.6144,0.61445,0.61435,0.61435,50100000.0
2006-04-03 12:12:00,0.61421,0.61431,0.61421,0.61431,42900000.0
2006-04-03 12:13:00,0.61435,0.6144,0.61433,0.61438,102899999.0
2006-04-03 12:14:00,0.6144,0.6144,0.61435,0.61435,111699997.0
2006-04-03 12:15:00,0.61435,0.61445,0.61435,0.6144,112999997.0
2006-04-03 12:16:00,0.61435,0.6144,0.61435,0.6144,44000000.0
2006-04-03 12:17:00,0.61434,0.61437,0.61428,0.61431,86099999.0
2006-04-03 12:18:00,0.61439,0.61439,0.61432,0.61432,29300000.0
2006-04-03 12:19:00,0.61425,0.61425,0.61418,0.61423,61100000.0
2006-04-03 12:20:00,0.61433,0.61442,0.61423,0.61425,128599998.0
2006-04-03 12:21:00,0.61403,0.61414,0.61377,0.61414,120799998.0
2006-04-03 12:22:00,0.6142,0.61421,0.61413,0.61415,69600002.0
2006-04-03 12:23:00,0.61406,0.61418,0.61405,0.61415,89900000.0
2006-04-03 12:24:00,0.61418,0.61418,0.61414,0.61414,27200000.0
2006-04-03 12:25:00,0.61417,0.61428,0.61411,0.61421,133699998.0
2006-04-03 12:26:00,0.61418,0.61419,0.61406,0.6141,93900000.0
2006-04-03 12:27:00,0.61414,0.6143,0.61414,0.61426,95200000.0
2006-04-03 12:28:00,0.61422,0.61429,0.61422,0.61426,61400000.0
2006-04-03 12:29:00,0.6142,0.6143,0.61418,0.6143,84400000.0
2006-04-03 12:30:00,0.61432,0.61432,0.6142,0.6142,87200001.0
2006-04-03 12:31:00,0.61426,0.61435,0.61408,0.61422,107200001.0
2006-04-03 12:32:00,0.6143,0.6143,0.61417,0.6142,129500000.0
2006-04-03 12:33:00,0.61429,0.61431,0.61422,0.61423,56999999.0
2006-04-03 12:34:00,0.61428,0.61433,0.61417,0.61431,104299999.0
2006-04-03 12:35:00,0.61437,0.61446,0.61434,0.61442,97399997.0
2006-04-03 12:36:00,0.61437,0.61448,0.61418,0.61433,98099999.0
2006-04-03 12:37:00,0.6143,0.61451,0.6143,0.61438,112500002.0
2006-04-03 12:38:00,0.61445,0.61448,0.6142,0.61445,73900000.0
2006-04-03 12:39:00,0.61445,0.61445,0.61435,0.61445,109300002.0
2006-04-03 12:40:00,0.6144,0.61449,0.61418,0.61449,115600000.0
2006-04-03 12:41:00,0.61443,0.61443,0.61439,0.61439,25400000.0
2006-04-03 12:42:00,0.61438,0.6144,0.61435,0.61435,77499998.0
2006-04-03 12:43:00,0.61438,0.61438,0.61435,0.61437,55800000.0
2006-04-03 12:44:00,0.6143,0.6144,0.6143,0.61435,39700000.0
2006-04-03 12:45:00,0.61428,0.61428,0.61422,0.61422,45300000.0
2006-04-03 12:46:00,0.61407,0.61421,0.61407,0.61413,88199999.0
2006-04-03 12:47:00,0.61398,0.61422,0.61398,0.61422,60400001.0
2006-04-03 12:48:00,0.61421,0.61421,0.61394,0.614,78700001.0
2006-04-03 12:49:00,0.61409,0.61419,0.61409,0.61419,49400000.0
2006-04-03 12:50:00,0.61421,0.61439,0.61416,0.61416,68700000.0
2006-04-03 12:51:00,0.6143,0.6143,0.61415,0.6142,83399997.0
2006-04-03 12:52:00,0.61415,0.61434,0.61409,0.61415,89399998.0
2006-04-03 12:53:00,0.614,0.61404,0.61379,0.61383,138800003.0
2006-04-03 12:54:00,0.61387,0.61387,0.6138,0.6138,55100000.0
2006-04-03 12:55:00,0.61372,0.61393,0.61367,0.61383,178199998.0
2006-04-03 12:56:00,0.61402,0.6141,0.61397,0.61397,40600000.0
2006-04-03 12:57:00,0.61384,0.61384,0.61381,0.61381,25400000.0
2006-04-03 12:58:00,0.61383,0.61388,0.61378,0.61388,141300001.0
2006-04-03 12:59:00,0.61391,0.61391,0.61384,0.61384,30600001.0
2006-04-03 13:00:00,0.61384,0.61394,0.61384,0.61392,39100000.0
2006-04-03 13:01:00,0.61398,0.61406,0.61396,0.61404,77999998.0
2006-04-03 13:02:00,0.61405,0.61439,0.61405,0.6142,117199998.0
2006-04-03 13:03:00,0.6141,0.61415,0.61395,0.61415,45400000.0
2006-04-03 13:04:00,0.61407,0.61411,0.61397,0.61411,128600002.0
2006-04-03 13:05:00,0.61419,0.61426,0.61419,0.61426,19899999.0
2006-04-03 13:06:00,0.6143,0.61442,0.61429,0.61433,130500002.0
2006-04-03 13:07:00,0.61413,0.61442,0.61413,0.61442,112600001.0
2006-04-03 13:08:00,0.61432,0.61472,0.61432,0.61458,105599999.0
2006-04-03 13:09:00,0.61485,0.61485,0.61448,0.61448,90300000.0
2006-04-03 13:10:00,0.61457,0.61463,0.61445,0.61445,63300000.0
2006-04-03 13:11:00,0.61447,0.61463,0.61447,0.61452,102000001.0
2006-04-03 13:12:00,0.61466,0.6147,0.61457,0.6147,70800001.0
2006-04-03 13:13:00,0.61465,0.61476,0.61464,0.61476,99600001.0
2006-04-03 13:14:00,0.6147,0.61487,0.6147,0.61487,64100000.0
2006-04-03 13:15:00,0.61493,0.61493,0.61485,0.61493,75599998.0
2006-04-03 13:16:00,0.61495,0.61497,0.61479,0.61485,76999999.0
2006-04-03 13:17:00,0.61485,0.6149,0.61483,0.61484,76499997.0
2006-04-03 13:18:00,0.6148,0.61496,0.61479,0.61479,87299998.0
2006-04-03 13:19:00,0.61482,0.61484,0.6148,0.6148,113699999.0
2006-04-03 13:20:00,0.61474,0.61492,0.61474,0.61489,76100000.0
2006-04-03 13:21:00,0.61493,0.61496,0.61488,0.61488,54500000.0
2006-04-03 13:22:00,0.6149,0.615,0.6149,0.61495,70500001.0
2006-04-03 13:23:00,0.61501,0.61508,0.61488,0.61506,134999999.0
2006-04-03 13:24:00,0.615,0.61515,0.6149,0.6149,130400000.0
2006-04-03 13:25:00,0.61508,0.61511,0.61505,0.61505,93400001.0
2006-04-03 13:26:00,0.61511,0.61514,0.61488,0.61514,106400000.0
2006-04-03 13:27:00,0.61515,0.61515,0.61496,0.61496,47999999.0
2006-04-03 13:28:00,0.61504,0.6151,0.61497,0.61497,44100000.0
2006-04-03 13:29:00,0.61495,0.615,0.6149,0.61495,152200001.0
2006-04-03 13:30:00,0.61488,0.61501,0.61488,0.615,91400001.0
2006-04-03 13:31:00,0.61495,0.61505,0.6149,0.61505,75099998.0
2006-04-03 13:32:00,0.615,0.615,0.61492,0.61493,46600000.0
2006-04-03 13:33:00,0.615,0.615,0.61495,0.61495,87000000.0
2006-04-03 13:34:00,0.61491,0.61506,0.61491,0.61501,96599999.0
2006-04-03 13:35:00,0.61505,0.6151,0.61493,0.61498,111300000.0
2006-04-03 13:36:00,0.615,0.61504,0.61492,0.61495,85900000.0
2006-04-03 13:37:00,0.615,0.61505,0.6149,0.61495,74500000.0
2006-04-03 13:38:00,0.61493,0.61496,0.61487,0.61489,45400000.0
2006-04-03 13:39:00,0.61485,0.61485,0.6148,0.6148,95400001.0
2006-04-03 13:40:00,0.61474,0.61474,0.61452,0.61462,31000000.0
2006-04-03 13:41:00,0.61453,0.61453,0.61395,0.61424,140799999.0
2006-04-03 13:42:00,0.61405,0.61421,0.61384,0.6141,61300000.0
2006-04-03 13:43:00,0.61415,0.61415,0.61403,0.6141,56500000.0
2006-04-03 13:44:00,0.61393,0.61412,0.61388,0.61408,114600001.0
2006-04-03 13:45:00,0.6141,0.61414,0.61405,0.61408,99899997.0
2006-04-03 13:46:00,0.61396,0.61402,0.61394,0.61402,72500000.0
2006-04-03 13:47:00,0.61406,0.61416,0.61406,0.61416,84800001.0
2006-04-03 13:48:00,0.61415,0.61433,0.61415,0.61426,51600000.0
2006-04-03 13:49:00,0.61435,0.61435,0.61425,0.61425,41700000.0
2006-04-03 13:50:00,0.6143,0.6143,0.6142,0.6143,62899999.0
2006-04-03 13:51:00,0.61427,0.61483,0.61427,0.61483,100599998.0
2006-04-03 13:52:00,0.61487,0.61487,0.61469,0.61471,111499998.0
2006-04-03 13:53:00,0.61473,0.61473,0.61453,0.6146,129500000.0
2006-04-03 13:54:00,0.61456,0.61463,0.61448,0.61463,70100000.0
2006-04-03 13:55:00,0.61462,0.61466,0.61451,0.61458,61200000.0
2006-04-03 13:56:00,0.61465,0.6148,0.61465,0.61477,142999999.0
2006-04-03 13:57:00,0.6149,0.6149,0.61485,0.61485,54400000.0
2006-04-03 13:58:00,0.61485,0.61485,0.6148,0.6148,31900000.0
2006-04-03 13:59:00,0.61475,0.61487,0.61475,0.61475,94599998.0
2006-04-03 14:00:00,0.61475,0.61484,0.61452,0.61483,142499997.0
2006-04-03 14:01:00,0.61477,0.61477,0.61463,0.61463,98499999.0
2006-04-03 14:02:00,0.61462,0.61464,0.61433,0.6145,96900000.0
2006-04-03 14:03:00,0.61463,0.61479,0.61463,0.61469,111200000.0
2006-04-03 14:04:00,0.61474,0.61475,0.61459,0.61472,75500000.0
2006-04-03 14:05:00,0.6147,0.61472,0.61463,0.61466,100000001.0
2006-04-03 14:06:00,0.61472,0.61474,0.6146,0.6147,90999998.0
2006-04-03 14:07:00,0.61471,0.61475,0.61466,0.6147,31100000.0
2006-04-03 14:08:00,0.61456,0.61459,0.61439,0.61447,125300000.0
2006-04-03 14:09:00,0.61437,0.61441,0.61422,0.61422,150400001.0
2006-04-03 14:10:00,0.61431,0.61431,0.61396,0.61415,93700000.0
2006-04-03 14:11:00,0.61419,0.61457,0.61419,0.61457,54100000.0
2006-04-03 14:12:00,0.61462,0.61467,0.6146,0.6146,70900000.0
2006-04-03 14:13:00,0.61448,0.61448,0.61419,0.61422,67299997.0
2006-04-03 14:14:00,0.61418,0.61438,0.61418,0.61418,106000002.0
2006-04-03 14:15:00,0.61424,0.6143,0.61411,0.6142,78099999.0
2006-04-03 14:16:00,0.61415,0.61427,0.61415,0.61415,58900000.0
2006-04-03 14:17:00,0.61411,0.61411,0.61397,0.61405,71500001.0
2006-04-03 14:18:00,0.61399,0.61409,0.61379,0.61379,161099997.0
2006-04-03 14:19:00,0.61365,0.61374,0.61362,0.61374,111300000.0
2006-04-03 14:20:00,0.61371,0.6138,0.61371,0.61378,100599999.0
2006-04-03 14:21:00,0.61363,0.61367,0.61352,0.61366,58500001.0
2006-04-03 14:22:00,0.61344,0.61344,0.61305,0.61305,39900000.0
2006-04-03 14:23:00,0.61301,0.61305,0.6127,0.61275,181300001.0
2006-04-03 14:24:00,0.61285,0.61285,0.61275,0.61285,75400000.0
2006-04-03 14:25:00,0.61275,0.613,0.61275,0.61291,77200000.0
2006-04-03 14:26:00,0.61294,0.61309,0.61294,0.61309,31800000.0
2006-04-03 14:27:00,0.61304,0.61311,0.61291,0.61307,84400000.0
2006-04-03 14:28:00,0.61306,0.61332,0.61306,0.6132,79200001.0
2006-04-03 14:29:00,0.613,0.613,0.61258,0.61258,77200000.0
2006-04-03 14:30:00,0.61251,0.61257,0.61236,0.61257,103600000.0
2006-04-03 14:31:00,0.61253,0.61257,0.61251,0.61251,62100000.0
2006-04-03 14:32:00,0.61248,0.61256,0.61241,0.61252,111999999.0
2006-04-03 14:33:00,0.6126,0.61261,0.61253,0.61254,111199999.0
2006-04-03 14:34:00,0.61252,0.61252,0.61221,0.6124,39000000.0
2006-04-03 14:35:00,0.61233,0.61233,0.61202,0.61203,93900002.0
2006-04-03 14:36:00,0.61211,0.61222,0.61205,0.61205,43500000.0
2006-04-03 14:37:00,0.61187,0.61201,0.61166,0.61197,132799999.0
2006-04-03 14:38:00,0.61194,0.61194,0.61158,0.61158,113299999.0
2006-04-03 14:39:00,0.61154,0.61191,0.61154,0.61184,163700000.0
2006-04-03 14:40:00,0.6119,0.61201,0.6119,0.61197,54200000.0
2006-04-03 14:41:00,0.61195,0.61196,0.61188,0.6119,100399999.0
2006-04-03 14:42:00,0.61188,0.61208,0.61188,0.61208,86900000.0
2006-04-03 14:43:00,0.61201,0.61207,0.61193,0.61206,112000001.0
2006-04-03 14:44:00,0.61195,0.61205,0.61193,0.61205,96500000.0
2006-04-03 14:45:00,0.61194,0.61195,0.61187,0.6119,47699999.0
2006-04-03 14:46:00,0.61182,0.61182,0.61172,0.61182,83799999.0
2006-04-03 14:47:00,0.61181,0.61207,0.61181,0.61197,89300000.0
2006-04-03 14:48:00,0.61198,0.61198,0.61188,0.61188,110899997.0
2006-04-03 14:49:00,0.61187,0.61192,0.61184,0.61184,80100001.0
2006-04-03 14:50:00,0.61195,0.61212,0.61182,0.61196,136199997.0
2006-04-03 14:51:00,0.61185,0.61193,0.61175,0.6119,47400000.0
2006-04-03 14:52:00,0.61191,0.61194,0.61187,0.61187,75100000.0
2006-04-03 14:53:00,0.61195,0.61198,0.61173,0.61198,72900000.0
2006-04-03 14:54:00,0.61203,0.61217,0.61202,0.61217,61300000.0
2006-04-03 14:55:00,0.61214,0.61219,0.6121,0.61211,68600000.0
2006-04-03 14:56:00,0.61209,0.61224,0.61208,0.61213,54200000.0
2006-04-03 14:57:00,0.61226,0.61251,0.61226,0.61251,64799999.0
2006-04-03 14:58:00,0.61245,0.61257,0.61245,0.61246,50900000.0
2006-04-03 14:59:00,0.61256,0.61263,0.61251,0.61263,61700000.0
2006-04-03 15:00:00,0.61267,0.61269,0.61258,0.61261,71000000.0
2006-04-03 15:01:00,0.61262,0.61271,0.61261,0.61263,112300001.0
2006-04-03 15:02:00,0.6127,0.61279,0.61267,0.6127,60600000.0
2006-04-03 15:03:00,0.61272,0.61298,0.61272,0.61298,80900000.0
2006-04-03 15:04:00,0.613,0.61305,0.61293,0.61293,99700000.0
2006-04-03 15:05:00,0.61297,0.61308,0.61295,0.61298,82799999.0
2006-04-03 15:06:00,0.613,0.61306,0.61293,0.61298,154999999.0
2006-04-03 15:07:00,0.61291,0.61305,0.61291,0.61291,135499999.0
2006-04-03 15:08:00,0.61296,0.61311,0.6128,0.6128,150799999.0
2006-04-03 15:09:00,0.61289,0.61308,0.61289,0.61304,62500001.0
2006-04-03 15:10:00,0.61308,0.61309,0.613,0.613,99399999.0
2006-04-03 15:11:00,0.61295,0.61301,0.61295,0.61295,34300000.0
2006-04-03 15:12:00,0.61301,0.61301,0.61292,0.61295,86000000.0
2006-04-03 15:13:00,0.61297,0.61303,0.61293,0.61297,57200000.0
2006-04-03 15:14:00,0.61307,0.61308,0.613,0.61308,91700000.0
2006-04-03 15:15:00,0.61306,0.61306,0.61297,0.61305,59900000.0
2006-04-03 15:16:00,0.61303,0.61312,0.61298,0.61302,108399999.0
2006-04-03 15:17:00,0.61301,0.61315,0.61295,0.61301,69600000.0
2006-04-03 15:18:00,0.61303,0.61303,0.6129,0.6129,72400001.0
2006-04-03 15:19:00,0.613,0.61305,0.61297,0.61305,124300000.0
2006-04-03 15:20:00,0.61303,0.61303,0.61293,0.61303,68599999.0
2006-04-03 15:21:00,0.61302,0.61302,0.61295,0.61295,138600001.0
2006-04-03 15:22:00,0.61287,0.61287,0.61278,0.61278,23199999.0
2006-04-03 15:23:00,0.61263,0.61264,0.61258,0.61262,45200000.0
2006-04-03 15:24:00,0.61259,0.61259,0.61233,0.61248,139099999.0
2006-04-03 15:25:00,0.61245,0.61245,0.612,0.61202,115999999.0
2006-04-03 15:26:00,0.61205,0.61222,0.612,0.61209,60999999.0
2006-04-03 15:27:00,0.61203,0.61224,0.61203,0.61224,61300000.0
2006-04-03 15:28:00,0.61217,0.61217,0.61192,0.61195,56700000.0
2006-04-03 15:29:00,0.61198,0.61235,0.61198,0.61222,60800000.0
2006-04-03 15:30:00,0.6122,0.6123,0.6122,0.61226,163600001.0
2006-04-03 15:31:00,0.6123,0.6123,0.6122,0.6123,49499999.0
2006-04-03 15:32:00,0.61229,0.61229,0.61217,0.6122,67500000.0
2006-04-03 15:33:00,0.61222,0.61223,0.61222,0.61223,46999999.0
2006-04-03 15:34:00,0.61215,0.6123,0.61215,0.61225,64999999.0
2006-04-03 15:35:00,0.61225,0.61225,0.61225,0.61225,20600000.0
2006-04-03 15:36:00,0.61223,0.6123,0.61223,0.61225,73400000.0
2006-04-03 15:37:00,0.61225,0.61228,0.61218,0.61218,76200000.0
2006-04-03 15:38:00,0.61238,0.61238,0.61234,0.61234,41500000.0
2006-04-03 15:39:00,0.6123,0.61242,0.61226,0.61242,90500000.0
2006-04-03 15:40:00,0.6124,0.61242,0.61209,0.61209,84600000.0
2006-04-03 15:41:00,0.61221,0.61221,0.6121,0.6121,80500000.0
2006-04-03 15:42:00,0.61204,0.61213,0.61197,0.61206,63200001.0
2006-04-03 15:43:00,0.61215,0.61215,0.61205,0.61207,62100001.0
2006-04-03 15:44:00,0.61207,0.61212,0.61196,0.61212,85099999.0
2006-04-03 15:45:00,0.61216,0.61219,0.61216,0.61219,25499999.0
2006-04-03 15:46:00,0.61231,0.61244,0.61222,0.61222,54200000.0
2006-04-03 15:47:00,0.6123,0.61238,0.61228,0.61238,80600000.0
2006-04-03 15:48:00,0.61235,0.61235,0.61217,0.61217,82000000.0
2006-04-03 15:49:00,0.61211,0.61236,0.61211,0.61236,40400000.0
2006-04-03 15:50:00,0.61234,0.61243,0.61234,0.61239,62099999.0
2006-04-03 15:51:00,0.61243,0.61245,0.61235,0.61245,35600000.0
2006-04-03 15:52:00,0.61238,0.61271,0.61238,0.61271,127900000.0
2006-04-03 15:53:00,0.61273,0.61273,0.61258,0.61266,111900000.0
2006-04-03 15:54:00,0.6126,0.6126,0.61194,0.61208,95899999.0
2006-04-03 15:55:00,0.61212,0.61232,0.61207,0.61216,90400000.0
2006-04-03 15:56:00,0.61217,0.61222,0.61214,0.61214,56800000.0
2006-04-03 15:57:00,0.61219,0.61224,0.61192,0.61192,34399999.0
2006-04-03 15:58:00,0.61194,0.61194,0.6118,0.6118,108400000.0
2006-04-03 15:59:00,0.61175,0.61184,0.61175,0.61181,54900000.0
2006-04-03 16:00:00,0.6117,0.612,0.6117,0.612,48700000.0
2006-04-03 16:01:00,0.61209,0.61225,0.61209,0.61222,91299999.0
2006-04-03 16:02:00,0.61224,0.61224,0.61212,0.6122,97300001.0
2006-04-03 16:03:00,0.61246,0.61246,0.61246,0.61246,38300000.0
2006-04-03 16:04:00,0.61268,0.61279,0.61267,0.61279,149500001.0
2006-04-03 16:05:00,0.61287,0.61299,0.61287,0.61297,76400000.0
2006-04-03 16:06:00,0.61296,0.61296,0.61289,0.61295,82199998.0
2006-04-03 16:07:00,0.61293,0.61303,0.61288,0.61303,58199999.0
2006-04-03 16:08:00,0.61299,0.61304,0.61283,0.61283,93900001.0
2006-04-03 16:09:00,0.6128,0.613,0.6128,0.61297,48899999.0
2006-04-03 16:10:00,0.61296,0.61304,0.61286,0.61293,92400000.0
2006-04-03 16:11:00,0.61291,0.61302,0.6129,0.613,85800000.0
2006-04-03 16:12:00,0.613,0.613,0.61287,0.61295,93600002.0
2006-04-03 16:13:00,0.61283,0.61283,0.61264,0.61264,30600001.0
2006-04-03 16:14:00,0.61269,0.61276,0.61261,0.61266,105700000.0
2006-04-03 16:15:00,0.61258,0.61266,0.61241,0.61266,113899999.0
2006-04-03 16:16:00,0.61274,0.61274,0.61241,0.61244,77100001.0
2006-04-03 16:17:00,0.61249,0.61267,0.61249,0.61266,102800003.0
2006-04-03 16:18:00,0.61261,0.61276,0.61259,0.61267,105099999.0
2006-04-03 16:19:00,0.61274,0.61285,0.61265,0.61279,146700000.0
2006-04-03 16:20:00,0.61282,0.61283,0.6127,0.61277,86799999.0
2006-04-03 16:21:00,0.61284,0.61285,0.61269,0.61275,95200000.0
2006-04-03 16:22:00,0.61278,0.61285,0.61275,0.61283,102700000.0
2006-04-03 16:23:00,0.61282,0.61293,0.61279,0.61286,97200000.0
2006-04-03 16:24:00,0.61302,0.61302,0.61298,0.61298,112800001.0
2006-04-03 16:25:00,0.61293,0.61299,0.61291,0.61299,79900000.0
2006-04-03 16:26:00,0.61293,0.61306,0.61293,0.613,70499999.0
2006-04-03 16:27:00,0.61305,0.61318,0.61302,0.61318,115599999.0
2006-04-03 16:28:00,0.61295,0.61329,0.61295,0.61305,89700000.0
2006-04-03 16:29:00,0.61307,0.61319,0.61305,0.61319,91299999.0
2006-04-03 16:30:00,0.6132,0.61336,0.6132,0.61322,65300000.0
2006-04-03 16:31:00,0.61325,0.61331,0.61322,0.61331,100500002.0
2006-04-03 16:32:00,0.61327,0.61327,0.61314,0.61319,155999998.0
2006-04-03 16:33:00,0.6132,0.6133,0.61313,0.61328,125299998.0
2006-04-03 16:34:00,0.61321,0.61326,0.61315,0.61321,103600000.0
2006-04-03 16:35:00,0.61322,0.61324,0.61308,0.61312,81200000.0
2006-04-03 16:36:00,0.61306,0.61312,0.61284,0.61284,76300000.0
2006-04-03 16:37:00,0.6127,0.61293,0.6127,0.61284,179299998.0
2006-04-03 16:38:00,0.61287,0.61298,0.61285,0.61295,90700000.0
2006-04-03 16:39:00,0.61304,0.61314,0.61304,0.6131,73499999.0
2006-04-03 16:40:00,0.61314,0.61318,0.61306,0.6131,112800001.0
2006-04-03 16:41:00,0.61317,0.61334,0.61317,0.61332,112899999.0
2006-04-03 16:42:00,0.61319,0.61338,0.61314,0.61334,51500000.0
2006-04-03 16:43:00,0.61332,0.61337,0.61328,0.61337,107999997.0
2006-04-03 16:44:00,0.61342,0.61346,0.61325,0.61332,98299999.0
2006-04-03 16:45:00,0.61342,0.61342,0.61328,0.6133,62200000.0
2006-04-03 16:46:00,0.61342,0.61342,0.61333,0.61339,102599999.0
2006-04-03 16:47:00,0.6134,0.6134,0.6133,0.61335,98399999.0
2006-04-03 16:48:00,0.61337,0.61338,0.61327,0.61338,78300000.0
2006-04-03 16:49:00,0.61333,0.61333,0.61332,0.61332,36200000.0
2006-04-03 16:50:00,0.6133,0.6133,0.61328,0.6133,49499999.0
2006-04-03 16:51:00,0.61337,0.61337,0.6132,0.6132,146599998.0
2006-04-03 16:52:00,0.61337,0.61343,0.61333,0.61343,63400000.0
2006-04-03 16:53:00,0.6136,0.61395,0.6136,0.61387,87200000.0
2006-04-03 16:54:00,0.61375,0.61399,0.61375,0.61399,158600002.0
2006-04-03 16:55:00,0.61403,0.61411,0.61393,0.61402,137500001.0
2006-04-03 16:56:00,0.61398,0.61398,0.61389,0.61389,31900000.0
2006-04-03 16:57:00,0.61387,0.61392,0.6137,0.61388,111200001.0
2006-04-03 16:58:00,0.61385,0.61396,0.61385,0.61395,155999998.0
2006-04-03 16:59:00,0.61394,0.61428,0.6139,0.614,68200000.0
2006-04-03 17:00:00,0.61404,0.61418,0.61395,0.61414,97800000.0
2006-04-03 17:01:00,0.61412,0.61419,0.61402,0.61419,123400000.0
2006-04-03 17:02:00,0.61421,0.61421,0.6141,0.6141,74100000.0
2006-04-03 17:03:00,0.61371,0.614,0.61371,0.614,70800000.0
2006-04-03 17:04:00,0.61395,0.61397,0.61386,0.61386,87700000.0
2006-04-03 17:05:00,0.61374,0.61374,0.61373,0.61373,27800000.0
2006-04-03 17:06:00,0.61354,0.61355,0.61325,0.6134,100200001.0
2006-04-03 17:07:00,0.61346,0.61349,0.6133,0.61345,80200000.0
2006-04-03 17:08:00,0.61349,0.6136,0.61349,0.61351,103599999.0
2006-04-03 17:09:00,0.61368,0.61372,0.61356,0.6136,68299999.0
2006-04-03 17:10:00,0.61357,0.61359,0.61343,0.61344,136900000.0
2006-04-03 17:11:00,0.61329,0.61356,0.61329,0.61355,68199999.0
2006-04-03 17:12:00,0.61356,0.61359,0.61345,0.61347,119800002.0
2006-04-03 17:13:00,0.61346,0.61362,0.61344,0.61362,103800000.0
2006-04-03 17:14:00,0.61355,0.61363,0.61353,0.61357,54200001.0
2006-04-03 17:15:00,0.61369,0.61393,0.61369,0.6138,82099997.0
2006-04-03 17:16:00,0.6138,0.61415,0.61368,0.61395,121600000.0
2006-04-03 17:17:00,0.6138,0.61392,0.61376,0.61376,70800000.0
2006-04-03 17:18:00,0.61369,0.61369,0.61357,0.61361,107700000.0
2006-04-03 17:19:00,0.6136,0.61368,0.61351,0.61351,74500001.0
2006-04-03 17:20:00,0.61359,0.61363,0.6135,0.61355,98299998.0
2006-04-03 17:21:00,0.61347,0.61355,0.61347,0.61355,70100000.0
2006-04-03 17:22:00,0.61352,0.61392,0.61352,0.61392,77000001.0
2006-04-03 17:23:00,0.61395,0.61396,0.6138,0.61384,82600000.0
2006-04-03 17:24:00,0.61381,0.61381,0.6136,0.6136,55600000.0
2006-04-03 17:25:00,0.61367,0.61374,0.61367,0.61373,116399999.0
2006-04-03 17:26:00,0.61375,0.61391,0.61375,0.6138,62199999.0
2006-04-03 17:27:00,0.61399,0.61422,0.61392,0.61405,111799999.0
2006-04-03 17:28:00,0.61391,0.61408,0.61391,0.61393,79400000.0
2006-04-03 17:29:00,0.61399,0.61407,0.61396,0.61405,108200002.0
2006-04-03 17:30:00,0.61403,0.61407,0.61357,0.61357,137200000.0
2006-04-03 17:31:00,0.61345,0.6136,0.61345,0.61355,86400000.0
2006-04-03 17:32:00,0.61353,0.61364,0.61347,0.61347,27700000.0
2006-04-03 17:33:00,0.61357,0.61364,0.61353,0.61353,93900000.0
2006-04-03 17:34:00,0.6136,0.61376,0.6136,0.61367,90800001.0
2006-04-03 17:35:00,0.61363,0.61369,0.6135,0.61369,63400000.0
2006-04-03 17:36:00,0.61381,0.61391,0.61362,0.61375,81100001.0
2006-04-03 17:37:00,0.61375,0.61376,0.6137,0.61376,82100000.0
2006-04-03 17:38:00,0.61377,0.61377,0.61373,0.61374,52600000.0
2006-04-03 17:39:00,0.61375,0.614,0.61375,0.614,66499998.0
2006-04-03 17:40:00,0.6139,0.61397,0.61387,0.61387,96100002.0
2006-04-03 17:41:00,0.61386,0.61387,0.61386,0.61387,23900000.0
2006-04-03 17:42:00,0.61398,0.6143,0.61398,0.61426,69999998.0
2006-04-03 17:43:00,0.6143,0.61435,0.61417,0.61431,56100000.0
2006-04-03 17:44:00,0.61435,0.61435,0.6143,0.61435,50100000.0
2006-04-03 17:45:00,0.61434,0.61469,0.61421,0.61467,70100000.0
2006-04-03 17:46:00,0.61458,0.61467,0.61456,0.61467,101100001.0
2006-04-03 17:47:00,0.61449,0.61464,0.61434,0.61464,58199999.0
2006-04-03 17:48:00,0.61468,0.61468,0.61459,0.61468,105299998.0
2006-04-03 17:49:00,0.61456,0.6146,0.61451,0.6146,62200000.0
2006-04-03 17:50:00,0.6145,0.61461,0.61442,0.6146,69699999.0
2006-04-03 17:51:00,0.61462,0.61478,0.61462,0.61462,82199999.0
2006-04-03 17:52:00,0.61467,0.6147,0.61454,0.61462,144199997.0
2006-04-03 17:53:00,0.61466,0.61479,0.61462,0.61479,114299999.0
2006-04-03 17:54:00,0.61471,0.61472,0.61467,0.61467,70899999.0
2006-04-03 17:55:00,0.61451,0.61451,0.61414,0.61414,53900001.0
2006-04-03 17:56:00,0.61394,0.61407,0.61383,0.61383,132400001.0
2006-04-03 17:57:00,0.61371,0.61398,0.61366,0.61398,76299999.0
2006-04-03 17:58:00,0.61411,0.61415,0.61404,0.61412,100400000.0
2006-04-03 17:59:00,0.61411,0.61435,0.61405,0.61435,122299998.0
2006-04-03 18:00:00,0.61434,0.61451,0.61434,0.61442,85100000.0
2006-04-03 18:01:00,0.61444,0.61445,0.61432,0.61442,121999999.0
2006-04-03 18:02:00,0.6144,0.6144,0.61418,0.61432,70500000.0
2006-04-03 18:03:00,0.61434,0.61448,0.61393,0.61448,258000001.0
2006-04-03 18:04:00,0.61456,0.61492,0.61456,0.61474,213600001.0
2006-04-03 18:05:00,0.61477,0.61481,0.61462,0.61462,321899998.0
2006-04-03 18:06:00,0.61469,0.61472,0.61463,0.61468,157900001.0
2006-04-03 18:07:00,0.61463,0.61483,0.61463,0.61477,229100001.0
2006-04-03 18:08:00,0.61475,0.61482,0.61475,0.61477,99800000.0
2006-04-03 18:09:00,0.61484,0.61491,0.61467,0.61488,229299995.0
2006-04-03 18:10:00,0.61479,0.61483,0.61474,0.6148,114600000.0
2006-04-03 18:11:00,0.61478,0.61478,0.61477,0.61477,34200001.0
2006-04-03 18:12:00,0.61485,0.61485,0.6147,0.61475,69900000.0
2006-04-03 18:13:00,0.6148,0.6148,0.6147,0.6147,26300000.0
2006-04-03 18:14:00,0.61475,0.61479,0.61468,0.6147,78900000.0
2006-04-03 18:15:00,0.6147,0.6148,0.6147,0.61475,161799999.0
2006-04-03 18:16:00,0.61474,0.61474,0.61458,0.61462,335200001.0
2006-04-03 18:17:00,0.61465,0.61479,0.61465,0.6147,146099999.0
2006-04-03 18:18:00,0.61464,0.61502,0.61464,0.6149,346400000.0
2006-04-03 18:19:00,0.61485,0.61493,0.6147,0.61474,307099999.0
2006-04-03 18:20:00,0.61475,0.61488,0.61475,0.61485,78900000.0
2006-04-03 18:21:00,0.61477,0.61477,0.61462,0.61462,182699998.0
2006-04-03 18:22:00,0.61447,0.61447,0.61431,0.61442,136900000.0
2006-04-03 18:23:00,0.61442,0.61452,0.61437,0.61441,267799998.0
2006-04-03 18:24:00,0.61435,0.61444,0.6142,0.61438,274000000.0
2006-04-03 18:25:00,0.61438,0.6144,0.6143,0.61433,127500000.0
2006-04-03 18:26:00,0.6143,0.61439,0.61411,0.61411,175599999.0
2006-04-03 18:27:00,0.61402,0.6142,0.61402,0.6142,338799995.0
2006-04-03 18:28:00,0.61422,0.61433,0.61418,0.61432,142199999.0
2006-04-03 18:29:00,0.61438,0.61444,0.61434,0.61444,229000004.0
2006-04-03 18:30:00,0.61445,0.61449,0.6144,0.61447,58900000.0
2006-04-03 18:31:00,0.6144,0.61445,0.61435,0.6144,247100001.0
2006-04-03 18:32:00,0.6144,0.61445,0.6144,0.6144,61900000.0
2006-04-03 18:33:00,0.61445,0.61445,0.6143,0.61432,239000002.0
2006-04-03 18:34:00,0.6144,0.61445,0.61435,0.61445,80300000.0
2006-04-03 18:35:00,0.61445,0.61445,0.61435,0.61435,133199999.0
2006-04-03 18:36:00,0.61441,0.61453,0.61437,0.61437,184300000.0
2006-04-03 18:37:00,0.61435,0.61449,0.6143,0.61449,82899999.0
2006-04-03 18:38:00,0.61453,0.61469,0.61453,0.61461,185199999.0
2006-04-03 18:39:00,0.61452,0.61468,0.61445,0.61447,374700001.0
2006-04-03 18:40:00,0.61445,0.6145,0.61435,0.6145,106000000.0
2006-04-03 18:41:00,0.6144,0.61455,0.6143,0.61433,255800001.0
2006-04-03 18:42:00,0.61438,0.61444,0.61426,0.61444,55700000.0
2006-04-03 18:43:00,0.6144,0.61458,0.61425,0.61445,696899995.0
2006-04-03 18:44:00,0.61444,0.61444,0.61428,0.6144,298200002.0
2006-04-03 18:45:00,0.61455,0.61458,0.61443,0.6145,457500001.0
2006-04-03 18:46:00,0.61453,0.61468,0.61453,0.61459,119700000.0
2006-04-03 18:47:00,0.61457,0.61463,0.61456,0.61457,121800000.0
2006-04-03 18:48:00,0.61455,0.61461,0.61442,0.61442,160400003.0
2006-04-03 18:49:00,0.61436,0.61457,0.61433,0.61433,126699999.0
2006-04-03 18:50:00,0.6143,0.6143,0.6142,0.61428,129400000.0
2006-04-03 18:51:00,0.61422,0.61439,0.61422,0.6143,112000002.0
2006-04-03 18:52:00,0.61432,0.61434,0.61428,0.6143,104100002.0
2006-04-03 18:53:00,0.61433,0.61436,0.61429,0.61436,77899998.0
2006-04-03 18:54:00,0.61435,0.61435,0.6143,0.6143,37599999.0
2006-04-03 18:55:00,0.61434,0.61434,0.61401,0.61406,130200000.0
2006-04-03 18:56:00,0.61406,0.61407,0.614,0.614,100900000.0
2006-04-03 18:57:00,0.614,0.614,0.61387,0.61391,74100002.0
2006-04-03 18:58:00,0.6139,0.61395,0.6139,0.61395,107200000.0
2006-04-03 18:59:00,0.61385,0.61397,0.61382,0.61386,251000000.0
2006-04-03 19:00:00,0.6137,0.6137,0.61337,0.61355,119800000.0
2006-04-03 19:01:00,0.6134,0.61356,0.61335,0.61348,128600000.0
2006-04-03 19:02:00,0.6135,0.6135,0.61325,0.61325,94000001.0
2006-04-03 19:03:00,0.61317,0.6133,0.61313,0.61313,190999999.0
2006-04-03 19:04:00,0.61305,0.61322,0.61305,0.61315,112599998.0
2006-04-03 19:05:00,0.61315,0.6133,0.61315,0.6133,95000001.0
2006-04-03 19:06:00,0.61327,0.61327,0.61315,0.6132,193600000.0
2006-04-03 19:07:00,0.61325,0.6133,0.61305,0.61315,288899997.0
2006-04-03 19:08:00,0.61325,0.61325,0.61315,0.61325,156499998.0
2006-04-03 19:09:00,0.61324,0.61324,0.61276,0.61276,104400000.0
2006-04-03 19:10:00,0.61274,0.61285,0.61273,0.61273,59700001.0
2006-04-03 19:11:00,0.61261,0.61297,0.61243,0.61297,122800002.0
2006-04-03 19:12:00,0.613,0.61315,0.613,0.61315,88500001.0
2006-04-03 19:13:00,0.61315,0.61329,0.61311,0.61326,86600002.0
2006-04-03 19:14:00,0.61326,0.61326,0.61302,0.61325,86000000.0
2006-04-03 19:15:00,0.61331,0.61341,0.61331,0.61338,100200000.0
2006-04-03 19:16:00,0.61335,0.61344,0.61335,0.61338,96100000.0
2006-04-03 19:17:00,0.61343,0.61384,0.61343,0.61348,133200000.0
2006-04-03 19:18:00,0.61352,0.6138,0.61352,0.6138,87299999.0
2006-04-03 19:19:00,0.61371,0.61383,0.61371,0.61378,112499999.0
2006-04-03 19:20:00,0.61381,0.6139,0.61378,0.6138,141100000.0
2006-04-03 19:21:00,0.61383,0.61389,0.61373,0.61382,144099999.0
2006-04-03 19:22:00,0.61379,0.61381,0.61375,0.61378,111199999.0
2006-04-03 19:23:00,0.61366,0.61377,0.61362,0.61362,74799999.0
2006-04-03 19:24:00,0.61367,0.61375,0.61367,0.61369,87300000.0
2006-04-03 19:25:00,0.61374,0.61374,0.61364,0.61373,54700000.0
2006-04-03 19:26:00,0.6136,0.61365,0.6136,0.61365,100400001.0
2006-04-03 19:27:00,0.61366,0.61378,0.61361,0.61362,152899999.0
2006-04-03 19:28:00,0.61377,0.61377,0.61355,0.61355,135799999.0
2006-04-03 19:29:00,0.61348,0.61348,0.61329,0.61335,62200001.0
2006-04-03 19:30:00,0.61339,0.61339,0.61328,0.61328,93199999.0
2006-04-03 19:31:00,0.61315,0.61315,0.61272,0.61283,89900002.0
2006-04-03 19:32:00,0.61282,0.61292,0.61277,0.61278,155399999.0
2006-04-03 19:33:00,0.61275,0.61285,0.61275,0.61285,56100000.0
2006-04-03 19:34:00,0.61285,0.61288,0.61272,0.61285,137900000.0
2006-04-03 19:35:00,0.61285,0.6129,0.61275,0.61285,183299999.0
2006-04-03 19:36:00,0.61275,0.61275,0.61237,0.61244,268099997.0
2006-04-03 19:37:00,0.61252,0.61274,0.61252,0.61256,85900001.0
2006-04-03 19:38:00,0.61241,0.61241,0.61191,0.61195,58800000.0
2006-04-03 19:39:00,0.61203,0.61222,0.61203,0.61218,223100000.0
2006-04-03 19:40:00,0.61231,0.61231,0.61224,0.61225,113900001.0
2006-04-03 19:41:00,0.61227,0.61233,0.6121,0.6121,48899999.0
2006-04-03 19:42:00,0.61203,0.61217,0.612,0.612,101799999.0
2006-04-03 19:43:00,0.6119,0.6119,0.61145,0.61145,59400000.0
2006-04-03 19:44:00,0.61146,0.61146,0.61117,0.61117,116699999.0
2006-04-03 19:45:00,0.6112,0.61136,0.6112,0.61129,57300000.0
2006-04-03 19:46:00,0.61131,0.61132,0.61118,0.61128,100800002.0
2006-04-03 19:47:00,0.61127,0.61129,0.61116,0.61121,132499999.0
2006-04-03 19:48:00,0.61105,0.61105,0.61088,0.61089,49800000.0
2006-04-03 19:49:00,0.61091,0.61116,0.61083,0.61083,114000000.0
2006-04-03 19:50:00,0.61101,0.61125,0.61096,0.61125,126599998.0
2006-04-03 19:51:00,0.61137,0.61142,0.61129,0.61129,114700001.0
2006-04-03 19:52:00,0.61125,0.61127,0.611,0.611,179899998.0
2006-04-03 19:53:00,0.61101,0.61108,0.611,0.611,127800000.0
2006-04-03 19:54:00,0.611,0.61112,0.61097,0.61097,148200000.0
2006-04-03 19:55:00,0.61091,0.6114,0.61091,0.611,259899999.0
2006-04-03 19:56:00,0.61086,0.61086,0.61045,0.61045,188200001.0
2006-04-03 19:57:00,0.61037,0.61037,0.60985,0.60996,139700000.0
2006-04-03 19:58:00,0.61003,0.61027,0.61003,0.6102,146700002.0
2006-04-03 19:59:00,0.61024,0.61042,0.61024,0.61025,119900000.0
2006-04-03 20:00:00,0.61026,0.61034,0.61019,0.61024,320000004.0
2006-04-03 20:01:00,0.61025,0.6103,0.61013,0.6103,116900000.0
2006-04-03 20:02:00,0.61036,0.61036,0.60982,0.60982,68099999.0
2006-04-03 20:03:00,0.60987,0.60989,0.60947,0.60975,66700000.0
2006-04-03 20:04:00,0.60981,0.60981,0.60942,0.60951,127900002.0
2006-04-03 20:05:00,0.60949,0.6096,0.60941,0.6096,153900002.0
2006-04-03 20:06:00,0.60951,0.60953,0.60875,0.60905,315199999.0
2006-04-03 20:07:00,0.60908,0.6093,0.60908,0.60922,87700001.0
2006-04-03 20:08:00,0.60934,0.60946,0.60934,0.60938,65500000.0
2006-04-03 20:09:00,0.60941,0.60947,0.60919,0.60939,90400000.0
2006-04-03 20:10:00,0.60941,0.6098,0.60941,0.6098,133199996.0
2006-04-03 20:11:00,0.60983,0.60991,0.60983,0.60991,42800000.0
2006-04-03 20:12:00,0.61002,0.61012,0.60991,0.60997,135000000.0
2006-04-03 20:13:00,0.60994,0.60994,0.60935,0.6096,53400000.0
2006-04-03 20:14:00,0.60971,0.60972,0.60958,0.60972,131900002.0
2006-04-03 20:15:00,0.60964,0.60974,0.60964,0.60974,140799999.0
2006-04-03 20:16:00,0.60978,0.60992,0.60969,0.60969,409199998.0
2006-04-03 20:17:00,0.60963,0.60983,0.60963,0.60983,180900001.0
2006-04-03 20:18:00,0.60985,0.61015,0.60985,0.61015,109500000.0
2006-04-03 20:19:00,0.61015,0.61015,0.61004,0.61014,72300000.0
2006-04-03 20:20:00,0.61013,0.61013,0.60989,0.60996,67900001.0
2006-04-03 20:21:00,0.61006,0.61026,0.61006,0.61026,110300001.0
2006-04-03 20:22:00,0.61029,0.61029,0.61022,0.61026,82300002.0
2006-04-03 20:23:00,0.61025,0.61037,0.61016,0.61037,59000000.0
2006-04-03 20:24:00,0.61037,0.61043,0.61009,0.61043,139000001.0
2006-04-03 20:25:00,0.6104,0.6104,0.61025,0.61036,132000000.0
2006-04-03 20:26:00,0.61032,0.61032,0.60998,0.61002,108200001.0
2006-04-03 20:27:00,0.61005,0.61032,0.61005,0.61032,71400000.0
2006-04-03 20:28:00,0.61035,0.61035,0.6103,0.61035,42100000.0
2006-04-03 20:29:00,0.61035,0.6104,0.6103,0.61035,221799998.0
2006-04-03 20:30:00,0.61032,0.61032,0.61018,0.6102,266000002.0
2006-04-03 20:31:00,0.61031,0.61031,0.61016,0.61025,139200000.0
2006-04-03 20:32:00,0.61015,0.61025,0.61015,0.61022,94700000.0
2006-04-03 20:33:00,0.6102,0.61021,0.6101,0.61013,195699999.0
2006-04-03 20:34:00,0.6102,0.6102,0.61011,0.61015,107700000.0
2006-04-03 20:35:00,0.6102,0.61028,0.61016,0.61017,46900000.0
2006-04-03 20:36:00,0.61015,0.61031,0.60997,0.6102,229900000.0
2006-04-03 20:37:00,0.61025,0.61041,0.61013,0.61013,208200000.0
2006-04-03 20:38:00,0.61013,0.61021,0.61012,0.61019,197700003.0
2006-04-03 20:39:00,0.61023,0.6104,0.61023,0.6104,83000000.0
2006-04-03 20:40:00,0.61042,0.61059,0.61032,0.61038,148300000.0
2006-04-03 20:41:00,0.61038,0.61061,0.61035,0.61048,142900000.0
2006-04-03 20:42:00,0.61041,0.61048,0.61034,0.61048,63900000.0
2006-04-03 20:43:00,0.61046,0.61062,0.61033,0.61033,70000000.0
2006-04-03 20:44:00,0.61033,0.61036,0.61015,0.6103,125200000.0
2006-04-03 20:45:00,0.61033,0.61041,0.61022,0.61029,158299999.0
2006-04-03 20:46:00,0.61032,0.61032,0.61013,0.61013,99800000.0
2006-04-03 20:47:00,0.61021,0.61031,0.61021,0.61029,78899999.0
2006-04-03 20:48:00,0.61022,0.61032,0.61011,0.61011,74900000.0
2006-04-03 20:49:00,0.61005,0.61016,0.60999,0.61004,79400000.0
2006-04-03 20:50:00,0.61,0.61,0.60991,0.60995,99500000.0
2006-04-03 20:51:00,0.60995,0.61,0.60992,0.60992,48000000.0
2006-04-03 20:52:00,0.6099,0.61001,0.60987,0.60987,101799999.0
2006-04-03 20:53:00,0.60995,0.61,0.60987,0.6099,318000002.0
2006-04-03 20:54:00,0.60987,0.6099,0.6098,0.6099,257200000.0
2006-04-03 20:55:00,0.60979,0.60979,0.6096,0.60969,61500000.0
2006-04-03 20:56:00,0.60965,0.6097,0.60928,0.60962,79700000.0
2006-04-03 20:57:00,0.60963,0.60967,0.60945,0.60956,70899999.0
2006-04-03 20:58:00,0.60946,0.60946,0.6091,0.6091,343199997.0
2006-04-03 20:59:00,0.6091,0.6092,0.60905,0.6091,175200002.0
2006-04-03 21:00:00,0.6091,0.60912,0.60905,0.6091,208500000.0
2006-04-03 21:01:00,0.609,0.60912,0.609,0.60912,82699999.0
2006-04-03 21:02:00,0.6091,0.60915,0.60907,0.6091,76700000.0
2006-04-03 21:03:00,0.60915,0.6092,0.60905,0.6092,143700000.0
2006-04-03 21:04:00,0.6091,0.60915,0.60905,0.60905,98000001.0
2006-04-03 21:05:00,0.60915,0.6092,0.60905,0.6091,80300000.0
2006-04-03 21:06:00,0.60905,0.6092,0.60905,0.6091,100999999.0
2006-04-03 21:07:00,0.60915,0.60915,0.6091,0.6091,51900000.0
2006-04-03 21:08:00,0.6091,0.60915,0.609,0.6091,137499999.0
2006-04-03 21:09:00,0.6091,0.6092,0.60905,0.60915,157600001.0
2006-04-03 21:10:00,0.6091,0.60915,0.6091,0.60915,48600000.0
2006-04-03 21:11:00,0.6091,0.6091,0.6091,0.6091,7900000.0
2006-04-03 21:12:00,0.60905,0.60918,0.60905,0.60912,154700001.0
2006-04-03 21:13:00,0.60908,0.60912,0.60905,0.6091,89700000.0
2006-04-03 21:14:00,0.60915,0.60915,0.6091,0.6091,77300001.0
2006-04-03 21:15:00,0.6091,0.6092,0.60905,0.6091,263899999.0
2006-04-03 21:16:00,0.60915,0.60915,0.60898,0.60905,125000001.0
2006-04-03 21:17:00,0.60905,0.60915,0.60895,0.60915,234600000.0
2006-04-03 21:18:00,0.60915,0.60915,0.60905,0.60912,151000002.0
2006-04-03 21:19:00,0.60915,0.60915,0.60905,0.6091,102100000.0
2006-04-03 21:20:00,0.60915,0.6092,0.609,0.60905,249199997.0
2006-04-03 21:21:00,0.60915,0.60915,0.60905,0.60915,105500000.0
2006-04-03 21:22:00,0.60915,0.60915,0.60905,0.6091,62900000.0
2006-04-03 21:23:00,0.60905,0.60915,0.60905,0.60915,162000000.0
2006-04-03 21:24:00,0.60915,0.60915,0.60905,0.6091,123700000.0
2006-04-03 21:25:00,0.6091,0.60915,0.6091,0.60915,133099998.0
2006-04-03 21:26:00,0.60912,0.60915,0.60905,0.60915,111699999.0
2006-04-03 21:27:00,0.6091,0.60915,0.60905,0.60915,108600000.0
2006-04-03 21:28:00,0.60915,0.60915,0.6091,0.6091,27200000.0
2006-04-03 21:29:00,0.60905,0.60915,0.60895,0.60915,138100002.0
2006-04-03 21:30:00,0.60912,0.6092,0.60905,0.60915,194900001.0
2006-04-03 21:31:00,0.60915,0.60915,0.6091,0.6091,39800000.0
2006-04-03 21:32:00,0.6091,0.60915,0.60905,0.60915,47800000.0
2006-04-03 21:33:00,0.60915,0.60915,0.6091,0.60915,67600000.0
2006-04-03 21:34:00,0.60915,0.60915,0.60902,0.6091,136300004.0
2006-04-03 21:35:00,0.6091,0.60915,0.60907,0.6091,213099997.0
2006-04-03 21:36:00,0.6091,0.6092,0.60902,0.60915,212299999.0
2006-04-03 21:37:00,0.60912,0.6092,0.6091,0.60915,153399999.0
2006-04-03 21:38:00,0.60915,0.6092,0.6091,0.60912,78099999.0
2006-04-03 21:39:00,0.6091,0.60915,0.609,0.60912,92400000.0
2006-04-03 21:40:00,0.60915,0.6092,0.609,0.60918,224999998.0
2006-04-03 21:41:00,0.6091,0.60915,0.60905,0.60915,170600000.0
2006-04-03 21:42:00,0.60912,0.60915,0.6091,0.60915,125199998.0
2006-04-03 21:43:00,0.6091,0.6092,0.60905,0.60905,78700002.0
2006-04-03 21:44:00,0.60915,0.60915,0.60895,0.60895,56100001.0
2006-04-03 21:45:00,0.6091,0.60915,0.60902,0.6091,101099999.0
2006-04-03 21:46:00,0.60908,0.60915,0.60907,0.60907,46400000.0
2006-04-03 21:47:00,0.6091,0.60915,0.6091,0.60915,59299999.0
2006-04-03 21:48:00,0.60915,0.60915,0.60915,0.60915,61400000.0
2006-04-03 21:49:00,0.6091,0.60915,0.609,0.60908,79600001.0
2006-04-03 21:50:00,0.60915,0.6092,0.60905,0.60912,72399999.0
2006-04-03 21:51:00,0.6091,0.60915,0.60907,0.60915,89800000.0
2006-04-03 21:52:00,0.6091,0.60925,0.60907,0.60915,66900000.0
2006-04-03 21:53:00,0.60905,0.60915,0.60905,0.60915,50200000.0
2006-04-03 21:54:00,0.60915,0.60915,0.60905,0.6091,81400000.0
2006-04-03 21:55:00,0.6091,0.60915,0.60908,0.6091,90900003.0
2006-04-03 21:56:00,0.60915,0.60915,0.60905,0.60905,100800000.0
2006-04-03 21:57:00,0.6091,0.60915,0.609,0.60912,215900001.0
2006-04-03 21:58:00,0.6091,0.60915,0.6091,0.60915,51099999.0
2006-04-03 21:59:00,0.6091,0.6092,0.6091,0.6091,61199999.0
2006-04-03 22:00:00,0.6091,0.60915,0.60905,0.60915,73200000.0
2006-04-03 22:01:00,0.60912,0.60915,0.60905,0.6091,78500001.0
2006-04-03 22:02:00,0.60915,0.60915,0.6091,0.6091,66800000.0
2006-04-03 22:03:00,0.60915,0.60915,0.60912,0.60912,33500000.0
2006-04-03 22:04:00,0.6091,0.60915,0.60905,0.6091,78100000.0
2006-04-03 22:05:00,0.60905,0.6092,0.60905,0.60907,165499998.0
2006-04-03 22:06:00,0.60895,0.60925,0.60895,0.6091,102599999.0
2006-04-03 22:07:00,0.6091,0.60915,0.60905,0.60905,143300002.0
2006-04-03 22:08:00,0.6091,0.60925,0.60905,0.60925,62500000.0
2006-04-03 22:09:00,0.60915,0.60915,0.60905,0.60912,71800001.0
2006-04-03 22:10:00,0.6091,0.60915,0.60905,0.6091,128799998.0
2006-04-03 22:11:00,0.60902,0.60915,0.60902,0.60915,79599999.0
2006-04-03 22:12:00,0.6091,0.60915,0.60902,0.60908,117900001.0
2006-04-03 22:13:00,0.6092,0.6092,0.60905,0.6091,79900000.0
2006-04-03 22:14:00,0.60915,0.60915,0.609,0.60912,95299999.0
2006-04-03 22:15:00,0.60912,0.60915,0.60905,0.60905,112299999.0
2006-04-03 22:16:00,0.60908,0.60918,0.60908,0.6091,57000000.0
2006-04-03 22:17:00,0.60915,0.60915,0.60905,0.60915,97900000.0
2006-04-03 22:18:00,0.60915,0.60915,0.609,0.609,83800000.0
2006-04-03 22:19:00,0.6091,0.6092,0.609,0.6091,104899998.0
2006-04-03 22:20:00,0.60915,0.60915,0.6091,0.6091,77399999.0
2006-04-03 22:21:00,0.60915,0.60915,0.60905,0.60915,106199998.0
2006-04-03 22:22:00,0.60918,0.60918,0.60905,0.60905,48600000.0
2006-04-03 22:23:00,0.60905,0.6092,0.60905,0.60915,58900000.0
2006-04-03 22:24:00,0.60905,0.60915,0.60902,0.60915,189200002.0
2006-04-03 22:25:00,0.60905,0.60915,0.60905,0.6091,97400000.0
2006-04-03 22:26:00,0.6091,0.60915,0.60907,0.60915,55599999.0
2006-04-03 22:27:00,0.60905,0.6092,0.60905,0.6092,46200001.0
2006-04-03 22:28:00,0.609,0.60912,0.609,0.60912,68399999.0
2006-04-03 22:29:00,0.6091,0.60915,0.6091,0.6091,33499999.0
2006-04-03 22:30:00,0.60915,0.6092,0.6091,0.60915,160300000.0
2006-04-03 22:31:00,0.60915,0.60915,0.60902,0.60902,83500002.0
2006-04-03 22:32:00,0.60915,0.60915,0.60915,0.60915,16000000.0
2006-04-03 22:33:00,0.6091,0.60915,0.6091,0.60915,81800000.0
2006-04-03 22:34:00,0.6091,0.60915,0.60885,0.60912,111699998.0
2006-04-03 22:35:00,0.60917,0.60917,0.60908,0.60908,98099999.0
2006-04-03 22:36:00,0.6091,0.60915,0.60905,0.6091,104400000.0
2006-04-03 22:37:00,0.6091,0.6091,0.60905,0.6091,86799999.0
2006-04-03 22:38:00,0.609,0.6091,0.60885,0.6091,94000000.0
2006-04-03 22:39:00,0.6091,0.60915,0.6091,0.60915,12700000.0
2006-04-03 22:40:00,0.6091,0.60915,0.609,0.60905,98900000.0
2006-04-03 22:41:00,0.6091,0.6091,0.60907,0.6091,53500000.0
2006-04-03 22:42:00,0.6091,0.60918,0.60905,0.60918,82900000.0
2006-04-03 22:43:00,0.6091,0.6092,0.60895,0.6091,169800000.0
2006-04-03 22:44:00,0.60915,0.60918,0.60902,0.60902,160200000.0
2006-04-03 22:45:00,0.6091,0.6092,0.60905,0.6091,162099999.0
2006-04-03 22:46:00,0.60912,0.60915,0.6089,0.60905,161500000.0
2006-04-03 22:47:00,0.60905,0.60915,0.60905,0.60913,71700000.0
2006-04-03 22:48:00,0.60908,0.6092,0.60895,0.6091,101800002.0
2006-04-03 22:49:00,0.6091,0.6091,0.6091,0.6091,10700000.0
2006-04-03 22:50:00,0.60915,0.60915,0.60885,0.6091,201900002.0
2006-04-03 22:51:00,0.6091,0.60915,0.60902,0.60905,182700000.0
2006-04-03 22:52:00,0.60912,0.60912,0.60905,0.6091,131599998.0
2006-04-03 22:53:00,0.60915,0.60915,0.60905,0.60915,53899999.0
2006-04-03 22:54:00,0.60912,0.60915,0.60905,0.60905,85200002.0
2006-04-03 22:55:00,0.60905,0.6092,0.60905,0.60905,75799999.0
2006-04-03 22:56:00,0.60915,0.60917,0.60905,0.6091,70500000.0
2006-04-03 22:57:00,0.6091,0.60925,0.60908,0.60912,100299998.0
2006-04-03 22:58:00,0.6091,0.6092,0.60905,0.6091,61300000.0
2006-04-03 22:59:00,0.60895,0.60915,0.6089,0.6089,191699999.0
2006-04-03 23:00:00,0.60895,0.60915,0.60895,0.6091,72399999.0
2006-04-03 23:01:00,0.60871,0.60899,0.60859,0.60865,98299999.0
2006-04-03 23:02:00,0.60891,0.60891,0.60852,0.60856,132200001.0
2006-04-03 23:03:00,0.6087,0.609,0.60859,0.60878,141799996.0
2006-04-03 23:04:00,0.60879,0.60906,0.60879,0.60896,76100000.0
2006-04-03 23:05:00,0.60901,0.60904,0.60862,0.60889,127699999.0
2006-04-03 23:06:00,0.60882,0.60889,0.60861,0.60881,134399999.0
2006-04-03 23:07:00,0.60877,0.60903,0.60871,0.6089,114400001.0
2006-04-03 23:08:00,0.60909,0.60909,0.60862,0.60862,76700000.0
2006-04-03 23:09:00,0.60864,0.60875,0.60854,0.60875,75000000.0
2006-04-03 23:10:00,0.60877,0.60895,0.6086,0.60876,110200002.0
2006-04-03 23:11:00,0.6087,0.60897,0.60865,0.60888,142399999.0
2006-04-03 23:12:00,0.60889,0.60891,0.6086,0.60889,126700002.0
2006-04-03 23:13:00,0.60907,0.60907,0.60855,0.60868,122400001.0
2006-04-03 23:14:00,0.60867,0.60917,0.60865,0.60877,105900001.0
2006-04-03 23:15:00,0.60874,0.60892,0.60872,0.60872,92700000.0
2006-04-03 23:16:00,0.60884,0.60906,0.60878,0.60896,138700000.0
2006-04-03 23:17:00,0.60895,0.60904,0.60886,0.60892,86599999.0
2006-04-03 23:18:00,0.60886,0.60924,0.60886,0.6091,82400000.0
2006-04-03 23:19:00,0.60893,0.60903,0.60892,0.60897,65400000.0
2006-04-03 23:20:00,0.6091,0.6091,0.60876,0.60891,95300001.0
2006-04-03 23:21:00,0.60899,0.60903,0.60867,0.60888,88499999.0
2006-04-03 23:22:00,0.60897,0.60913,0.60865,0.60875,96700002.0
2006-04-03 23:23:00,0.6088,0.60904,0.60868,0.60868,130600000.0
2006-04-03 23:24:00,0.60885,0.60906,0.60863,0.60893,155400003.0
2006-04-03 23:25:00,0.60885,0.60891,0.60832,0.60868,139200000.0
2006-04-03 23:26:00,0.60849,0.60853,0.60841,0.60853,90899998.0
2006-04-03 23:27:00,0.60851,0.60851,0.60844,0.60848,88000001.0
2006-04-03 23:28:00,0.6085,0.60855,0.60845,0.60855,66499999.0
2006-04-03 23:29:00,0.60855,0.60855,0.60845,0.6085,82499999.0
2006-04-03 23:30:00,0.60845,0.60858,0.60845,0.6085,79100000.0
2006-04-03 23:31:00,0.6084,0.60845,0.6084,0.6084,36700000.0
2006-04-03 23:32:00,0.60847,0.6085,0.60842,0.6085,102400002.0
2006-04-03 23:33:00,0.60847,0.60867,0.60847,0.60862,75599998.0
2006-04-03 23:34:00,0.60874,0.60875,0.60846,0.60849,85400001.0
2006-04-03 23:35:00,0.60861,0.60893,0.60861,0.60893,63000000.0
2006-04-03 23:36:00,0.60891,0.60902,0.60889,0.60902,54599999.0
2006-04-03 23:37:00,0.609,0.609,0.60889,0.60893,45399999.0
2006-04-03 23:38:00,0.60902,0.60915,0.60889,0.60902,77900001.0
2006-04-03 23:39:00,0.60893,0.60905,0.60893,0.60893,67700000.0
2006-04-03 23:40:00,0.60899,0.60899,0.60896,0.60896,21500000.0
2006-04-03 23:41:00,0.60903,0.60903,0.60889,0.60897,51900000.0
2006-04-03 23:42:00,0.60891,0.60894,0.60891,0.60894,25600000.0
2006-04-03 23:43:00,0.60895,0.60895,0.60885,0.60895,60900000.0
2006-04-03 23:44:00,0.60895,0.60895,0.6089,0.6089,66199998.0
2006-04-03 23:45:00,0.609,0.609,0.60885,0.6089,63999999.0
2006-04-03 23:46:00,0.6089,0.609,0.6089,0.60895,139500002.0
2006-04-03 23:47:00,0.60895,0.60895,0.60887,0.60887,30700000.0
2006-04-03 23:48:00,0.60885,0.6089,0.60885,0.60885,41200001.0
2006-04-03 23:49:00,0.60895,0.60895,0.60885,0.6089,97199999.0
2006-04-03 23:50:00,0.60885,0.60895,0.60885,0.60895,84100000.0
2006-04-03 23:51:00,0.6089,0.60895,0.60882,0.60895,73800000.0
2006-04-03 23:52:00,0.60885,0.609,0.60885,0.60892,128199998.0
2006-04-03 23:53:00,0.60886,0.60891,0.60882,0.60882,29700000.0
2006-04-03 23:54:00,0.6088,0.6089,0.6087,0.60885,121199998.0
2006-04-03 23:55:00,0.60885,0.60885,0.60877,0.60877,108299998.0
2006-04-03 23:56:00,0.60888,0.60893,0.60882,0.60889,76300000.0
2006-04-03 23:57:00,0.60888,0.6089,0.60885,0.6089,67700000.0
2006-04-03 23:58:00,0.6089,0.60895,0.60885,0.60895,47099999.0
2006-04-03 23:59:00,0.60882,0.60891,0.60877,0.60877,102299999.0
2006-04-04 00:00:00,0.60882,0.6089,0.60882,0.60883,61900000.0
2006-04-04 00:01:00,0.6088,0.60885,0.60875,0.60875,49300000.0
2006-04-04 00:02:00,0.6088,0.6089,0.60877,0.6088,107200001.0
2006-04-04 00:03:00,0.60879,0.60879,0.6087,0.60876,77100000.0
2006-04-04 00:04:00,0.60873,0.6088,0.60858,0.6088,51700000.0
2006-04-04 00:05:00,0.6089,0.60892,0.60879,0.60883,66400001.0
2006-04-04 00:06:00,0.6089,0.60895,0.6089,0.60895,39700001.0
2006-04-04 00:07:00,0.6089,0.6089,0.60879,0.60879,68500001.0
2006-04-04 00:08:00,0.60874,0.60891,0.60874,0.60891,78100001.0
2006-04-04 00:09:00,0.6089,0.60895,0.60885,0.60895,42300001.0
2006-04-04 00:10:00,0.60883,0.60897,0.60883,0.60895,75099999.0
2006-04-04 00:11:00,0.6089,0.60895,0.60882,0.60892,91699998.0
2006-04-04 00:12:00,0.60893,0.60893,0.60884,0.60884,36999999.0
2006-04-04 00:13:00,0.60885,0.60898,0.60883,0.60898,87800000.0
2006-04-04 00:14:00,0.60888,0.60897,0.60876,0.60894,61800000.0
2006-04-04 00:15:00,0.60894,0.60902,0.60894,0.60902,30200001.0
2006-04-04 00:16:00,0.60902,0.60902,0.60886,0.6089,112599998.0
2006-04-04 00:17:00,0.6089,0.60902,0.60888,0.60902,112500001.0
2006-04-04 00:18:00,0.60903,0.60903,0.60884,0.60898,74600000.0
2006-04-04 00:19:00,0.609,0.6091,0.609,0.60905,50900000.0
2006-04-04 00:20:00,0.609,0.60905,0.609,0.60902,62000001.0
2006-04-04 00:21:00,0.60895,0.60905,0.60895,0.60905,82700000.0
2006-04-04 00:22:00,0.609,0.60912,0.609,0.60912,55199999.0
2006-04-04 00:23:00,0.60908,0.60916,0.60874,0.60874,99400000.0
2006-04-04 00:24:00,0.60869,0.60888,0.60869,0.60888,28300000.0
2006-04-04 00:25:00,0.60892,0.60905,0.60884,0.60887,125700000.0
2006-04-04 00:26:00,0.60888,0.60888,0.60882,0.60882,25800000.0
2006-04-04 00:27:00,0.6088,0.60892,0.6088,0.60892,101999997.0
2006-04-04 00:28:00,0.60884,0.60899,0.60884,0.60898,182800001.0
2006-04-04 00:29:00,0.60888,0.60888,0.60882,0.60882,40599999.0
2006-04-04 00:30:00,0.60896,0.60896,0.60865,0.60865,132499998.0
2006-04-04 00:31:00,0.6088,0.60885,0.60878,0.6088,85999999.0
2006-04-04 00:32:00,0.60882,0.60885,0.6088,0.6088,120300001.0
2006-04-04 00:33:00,0.60877,0.60877,0.60842,0.60842,63000000.0
2006-04-04 00:34:00,0.60857,0.60863,0.60856,0.60863,42199999.0
2006-04-04 00:35:00,0.60859,0.60868,0.60842,0.60852,80600000.0
2006-04-04 00:36:00,0.60852,0.60852,0.60839,0.60839,61800000.0
2006-04-04 00:37:00,0.60859,0.60859,0.60846,0.60852,96400001.0
2006-04-04 00:38:00,0.60856,0.60863,0.60849,0.60863,57799999.0
2006-04-04 00:39:00,0.60863,0.60863,0.60853,0.60863,69600000.0
2006-04-04 00:40:00,0.60859,0.60859,0.60852,0.60852,38700000.0
2006-04-04 00:41:00,0.60861,0.60875,0.60856,0.60866,74899999.0
2006-04-04 00:42:00,0.60855,0.60861,0.60852,0.60852,51799999.0
2006-04-04 00:43:00,0.60852,0.60852,0.60838,0.60838,97599998.0
2006-04-04 00:44:00,0.60845,0.60845,0.60835,0.60835,82500000.0
2006-04-04 00:45:00,0.60833,0.60841,0.6083,0.60833,34200000.0
2006-04-04 00:46:00,0.60822,0.60822,0.60786,0.60786,85400000.0
2006-04-04 00:47:00,0.6078,0.60803,0.6078,0.60793,72600000.0
2006-04-04 00:48:00,0.60792,0.60795,0.60774,0.60777,145599998.0
2006-04-04 00:49:00,0.60771,0.60783,0.60768,0.60783,59700000.0
2006-04-04 00:50:00,0.60777,0.60777,0.60764,0.60771,66200000.0
2006-04-04 00:51:00,0.60725,0.60725,0.60645,0.60654,112700000.0
2006-04-04 00:52:00,0.60629,0.60652,0.60601,0.60644,99899999.0
2006-04-04 00:53:00,0.60632,0.60632,0.60594,0.60594,129499999.0
2006-04-04 00:54:00,0.60583,0.6061,0.60581,0.6061,149400003.0
2006-04-04 00:55:00,0.6062,0.6062,0.60552,0.60552,51700000.0
2006-04-04 00:56:00,0.60521,0.60534,0.60512,0.60534,53200000.0
2006-04-04 00:57:00,0.60534,0.60547,0.60534,0.60547,58700000.0
2006-04-04 00:58:00,0.60543,0.60549,0.60523,0.60549,71400000.0
2006-04-04 00:59:00,0.60556,0.60566,0.60537,0.60547,92400000.0
2006-04-04 01:00:00,0.60546,0.60546,0.60534,0.60545,46200000.0
2006-04-04 01:01:00,0.60541,0.60546,0.60532,0.60544,97300000.0
2006-04-04 01:02:00,0.6053,0.60543,0.60515,0.6053,148800001.0
2006-04-04 01:03:00,0.60527,0.60536,0.60525,0.6053,53200000.0
2006-04-04 01:04:00,0.60532,0.60552,0.60529,0.60552,58600000.0
2006-04-04 01:05:00,0.60546,0.6055,0.60527,0.6054,92199999.0
2006-04-04 01:06:00,0.60536,0.60538,0.60525,0.60534,47900000.0
2006-04-04 01:07:00,0.6053,0.60542,0.60475,0.60477,120599999.0
2006-04-04 01:08:00,0.60482,0.60483,0.60469,0.60482,146099999.0
2006-04-04 01:09:00,0.60451,0.60457,0.60445,0.60455,106999998.0
2006-04-04 01:10:00,0.60438,0.60438,0.60408,0.60408,45700000.0
2006-04-04 01:11:00,0.60411,0.60444,0.60411,0.60434,86400000.0
2006-04-04 01:12:00,0.60443,0.60469,0.60443,0.60469,108800000.0
2006-04-04 01:13:00,0.60494,0.60516,0.60494,0.60503,98999997.0
2006-04-04 01:14:00,0.60496,0.60516,0.60496,0.60501,90300000.0
2006-04-04 01:15:00,0.605,0.605,0.6049,0.6049,34700000.0
2006-04-04 01:16:00,0.6048,0.6049,0.6048,0.6049,50999999.0
2006-04-04 01:17:00,0.60486,0.60487,0.60476,0.60485,75600001.0
2006-04-04 01:18:00,0.60478,0.60478,0.60436,0.60436,128500001.0
2006-04-04 01:19:00,0.60425,0.60472,0.60425,0.60472,38300000.0
2006-04-04 01:20:00,0.60477,0.60478,0.60464,0.6047,129600002.0
2006-04-04 01:21:00,0.60467,0.60493,0.60467,0.60493,49500000.0
2006-04-04 01:22:00,0.60487,0.60503,0.60485,0.60493,109199999.0
2006-04-04 01:23:00,0.60483,0.60488,0.60469,0.60473,115299999.0
2006-04-04 01:24:00,0.60472,0.60478,0.60467,0.60469,91399999.0
2006-04-04 01:25:00,0.60469,0.60476,0.60468,0.60472,81600000.0
2006-04-04 01:26:00,0.60475,0.60483,0.60475,0.60477,69700002.0
2006-04-04 01:27:00,0.60465,0.60482,0.60456,0.60482,60599999.0
2006-04-04 01:28:00,0.60485,0.6049,0.60475,0.6048,108000002.0
2006-04-04 01:29:00,0.60476,0.60476,0.60471,0.60471,19200000.0
2006-04-04 01:30:00,0.60475,0.60475,0.60465,0.60465,48400000.0
2006-04-04 01:31:00,0.6047,0.60475,0.60465,0.60475,67699998.0
2006-04-04 01:32:00,0.6047,0.60475,0.6047,0.60475,91500000.0
2006-04-04 01:33:00,0.6047,0.60475,0.6046,0.60465,84099999.0
2006-04-04 01:34:00,0.60467,0.60467,0.60445,0.60458,43000000.0
2006-04-04 01:35:00,0.60463,0.60479,0.60463,0.60477,112600001.0
2006-04-04 01:36:00,0.60483,0.60483,0.60473,0.60478,106700000.0
2006-04-04 01:37:00,0.60487,0.60504,0.60486,0.60504,55800000.0
2006-04-04 01:38:00,0.60522,0.60522,0.6052,0.6052,20600000.0
2006-04-04 01:39:00,0.60524,0.60556,0.60524,0.60554,47800000.0
2006-04-04 01:40:00,0.60578,0.60622,0.60571,0.60575,128000001.0
2006-04-04 01:41:00,0.60586,0.60603,0.60583,0.6059,44700000.0
2006-04-04 01:42:00,0.60587,0.60601,0.60587,0.60598,34000000.0
2006-04-04 01:43:00,0.60605,0.60623,0.60599,0.60623,98100001.0
2006-04-04 01:44:00,0.60626,0.60629,0.60617,0.60622,83100000.0
2006-04-04 01:45:00,0.60625,0.60625,0.60603,0.6061,26200000.0
2006-04-04 01:46:00,0.60593,0.60593,0.60569,0.60593,64500000.0
2006-04-04 01:47:00,0.60601,0.60601,0.60569,0.60569,129199999.0
2006-04-04 01:48:00,0.60569,0.60585,0.60564,0.60571,92700000.0
2006-04-04 01:49:00,0.60572,0.60575,0.60565,0.6057,113299999.0
2006-04-04 01:50:00,0.60575,0.60577,0.60555,0.60568,56600000.0
2006-04-04 01:51:00,0.60572,0.60586,0.60572,0.60586,42100000.0
2006-04-04 01:52:00,0.60586,0.60597,0.60586,0.60597,71300002.0
2006-04-04 01:53:00,0.60607,0.60613,0.60597,0.60613,145500001.0
2006-04-04 01:54:00,0.60622,0.60626,0.60603,0.60619,58800000.0
2006-04-04 01:55:00,0.60606,0.60632,0.60601,0.6063,80399999.0
2006-04-04 01:56:00,0.60637,0.60639,0.60623,0.60629,146499998.0
2006-04-04 01:57:00,0.60623,0.60649,0.60623,0.60641,79000001.0
2006-04-04 01:58:00,0.60639,0.60658,0.60639,0.60658,66200000.0
2006-04-04 01:59:00,0.60663,0.60684,0.60663,0.60672,89799997.0
2006-04-04 02:00:00,0.60679,0.60694,0.60674,0.6069,70000000.0
2006-04-04 02:01:00,0.60696,0.60697,0.6069,0.60693,74700000.0
2006-04-04 02:02:00,0.60683,0.60683,0.60664,0.60672,137600001.0
2006-04-04 02:03:00,0.60661,0.60678,0.60661,0.60661,99900000.0
2006-04-04 02:04:00,0.60654,0.60654,0.60635,0.60635,53900001.0
2006-04-04 02:05:00,0.60632,0.60639,0.60627,0.60638,14600000.0
2006-04-04 02:06:00,0.60641,0.60665,0.60641,0.60665,91200000.0
2006-04-04 02:07:00,0.60655,0.60655,0.60633,0.6064,62500000.0
2006-04-04 02:08:00,0.60634,0.60653,0.60634,0.60645,53800001.0
2006-04-04 02:09:00,0.6063,0.60637,0.60622,0.60637,52200000.0
2006-04-04 02:10:00,0.60645,0.60645,0.6062,0.60635,76200000.0
2006-04-04 02:11:00,0.60638,0.60643,0.60634,0.60643,70000000.0
2006-04-04 02:12:00,0.60648,0.60656,0.60636,0.60649,108300000.0
2006-04-04 02:13:00,0.60643,0.60659,0.60643,0.60649,74100002.0
2006-04-04 02:14:00,0.60643,0.60647,0.60636,0.60636,84100000.0
2006-04-04 02:15:00,0.6063,0.60645,0.6063,0.60633,81700001.0
2006-04-04 02:16:00,0.60627,0.60647,0.60627,0.60637,119300002.0
2006-04-04 02:17:00,0.60627,0.60627,0.60623,0.60623,19800000.0
2006-04-04 02:18:00,0.60592,0.60609,0.60592,0.60606,79000000.0
2006-04-04 02:19:00,0.60604,0.60605,0.60581,0.60581,77200000.0
2006-04-04 02:20:00,0.6058,0.6058,0.60552,0.60552,109000000.0
2006-04-04 02:21:00,0.60547,0.60549,0.6054,0.60549,113099998.0
2006-04-04 02:22:00,0.60552,0.60557,0.60546,0.6055,72600001.0
2006-04-04 02:23:00,0.60533,0.60553,0.60533,0.60538,133099999.0
2006-04-04 02:24:00,0.60549,0.6058,0.60549,0.60571,117999998.0
2006-04-04 02:25:00,0.60574,0.6058,0.60556,0.6058,52700000.0
2006-04-04 02:26:00,0.60592,0.60603,0.60588,0.60588,60000000.0
2006-04-04 02:27:00,0.60595,0.60595,0.6058,0.6058,25400000.0
2006-04-04 02:28:00,0.60592,0.60601,0.60592,0.60598,94600000.0
2006-04-04 02:29:00,0.60598,0.60609,0.60595,0.606,80700000.0
2006-04-04 02:30:00,0.60612,0.60613,0.60603,0.60605,60399999.0
2006-04-04 02:31:00,0.60597,0.60603,0.60591,0.60602,97399999.0
2006-04-04 02:32:00,0.60586,0.60589,0.60583,0.60586,60700000.0
2006-04-04 02:33:00,0.60585,0.60585,0.6058,0.60585,28300000.0
2006-04-04 02:34:00,0.60573,0.60586,0.60561,0.60573,86900002.0
2006-04-04 02:35:00,0.60557,0.60557,0.60534,0.60534,89500001.0
2006-04-04 02:36:00,0.60517,0.60517,0.60487,0.60493,99000001.0
2006-04-04 02:37:00,0.60503,0.60503,0.6048,0.6048,75000001.0
2006-04-04 02:38:00,0.60484,0.6049,0.60483,0.60485,47100000.0
2006-04-04 02:39:00,0.60489,0.60507,0.60485,0.60502,143600000.0
2006-04-04 02:40:00,0.60499,0.6051,0.60493,0.60495,109900000.0
2006-04-04 02:41:00,0.60487,0.60488,0.60469,0.60486,121200000.0
2006-04-04 02:42:00,0.60491,0.60493,0.60488,0.60493,88599999.0
2006-04-04 02:43:00,0.60488,0.60488,0.60484,0.60488,43000001.0
2006-04-04 02:44:00,0.6048,0.6048,0.60463,0.60463,46100000.0
2006-04-04 02:45:00,0.60459,0.60478,0.60456,0.60456,108799998.0
2006-04-04 02:46:00,0.60459,0.60465,0.60451,0.60451,91299998.0
2006-04-04 02:47:00,0.60479,0.60479,0.60437,0.60445,151700000.0
2006-04-04 02:48:00,0.60443,0.6045,0.60433,0.60449,104000000.0
2006-04-04 02:49:00,0.6045,0.60455,0.60445,0.6045,91100000.0
2006-04-04 02:50:00,0.6046,0.60461,0.60455,0.60457,87699999.0
2006-04-04 02:51:00,0.6046,0.60468,0.60452,0.60455,111500000.0
2006-04-04 02:52:00,0.60457,0.6048,0.60457,0.60474,153400002.0
2006-04-04 02:53:00,0.60481,0.60481,0.60464,0.60464,44200001.0
2006-04-04 02:54:00,0.60477,0.60497,0.60477,0.60497,27899999.0
2006-04-04 02:55:00,0.60499,0.60499,0.60486,0.60488,70500000.0
2006-04-04 02:56:00,0.60487,0.60487,0.60464,0.60465,95100001.0
2006-04-04 02:57:00,0.60454,0.60468,0.60451,0.60468,81499999.0
2006-04-04 02:58:00,0.60463,0.60478,0.60459,0.6047,81900000.0
2006-04-04 02:59:00,0.60479,0.60481,0.60469,0.60473,116199999.0
2006-04-04 03:00:00,0.60477,0.60484,0.60477,0.60478,63700000.0
2006-04-04 03:01:00,0.60477,0.60483,0.60468,0.60478,82799999.0
2006-04-04 03:02:00,0.60464,0.60473,0.60454,0.60454,77799999.0
2006-04-04 03:03:00,0.60461,0.60461,0.6045,0.6045,103800001.0
2006-04-04 03:04:00,0.60462,0.60462,0.60453,0.60453,93900001.0
2006-04-04 03:05:00,0.60445,0.60458,0.60445,0.60455,125200000.0
2006-04-04 03:06:00,0.60439,0.60443,0.60439,0.60441,45800000.0
2006-04-04 03:07:00,0.60445,0.60464,0.60444,0.60464,76200000.0
2006-04-04 03:08:00,0.60459,0.6047,0.60436,0.60436,131500000.0
2006-04-04 03:09:00,0.60434,0.60449,0.60426,0.60449,86699999.0
2006-04-04 03:10:00,0.60448,0.60459,0.60448,0.60452,62900000.0
2006-04-04 03:11:00,0.60457,0.60468,0.60457,0.6046,71400000.0
2006-04-04 03:12:00,0.60468,0.60477,0.60456,0.60467,92900000.0
2006-04-04 03:13:00,0.60462,0.60462,0.60451,0.60458,89099999.0
2006-04-04 03:14:00,0.60458,0.60458,0.60443,0.60443,54300000.0
2006-04-04 03:15:00,0.60424,0.60424,0.60397,0.604,59800001.0
2006-04-04 03:16:00,0.604,0.6042,0.60397,0.6041,101200000.0
2006-04-04 03:17:00,0.60415,0.60432,0.60415,0.60416,79699999.0
2006-04-04 03:18:00,0.60404,0.60408,0.60397,0.604,55600000.0
2006-04-04 03:19:00,0.6039,0.60417,0.6039,0.60405,50600000.0
2006-04-04 03:20:00,0.60414,0.6043,0.60414,0.60428,87600000.0
2006-04-04 03:21:00,0.60438,0.6045,0.60428,0.60443,129100001.0
2006-04-04 03:22:00,0.60435,0.60445,0.60435,0.6044,36400000.0
2006-04-04 03:23:00,0.60434,0.60435,0.60424,0.60424,81000000.0
2006-04-04 03:24:00,0.60418,0.60421,0.60413,0.60418,70900000.0
2006-04-04 03:25:00,0.60424,0.60439,0.60424,0.60438,70900000.0
2006-04-04 03:26:00,0.60429,0.60429,0.60414,0.60414,61400000.0
2006-04-04 03:27:00,0.6043,0.6043,0.6042,0.60428,53400000.0
2006-04-04 03:28:00,0.6042,0.60425,0.60415,0.60415,90900001.0
2006-04-04 03:29:00,0.60422,0.60426,0.60416,0.60421,122399998.0
2006-04-04 03:30:00,0.6042,0.6042,0.60403,0.60403,55599999.0
2006-04-04 03:31:00,0.60407,0.60412,0.60385,0.60395,101200000.0
2006-04-04 03:32:00,0.60362,0.60362,0.60304,0.60304,55600000.0
2006-04-04 03:33:00,0.60313,0.60321,0.6031,0.6031,50099999.0
2006-04-04 03:34:00,0.60303,0.60303,0.60263,0.60301,124699997.0
2006-04-04 03:35:00,0.60322,0.60322,0.60302,0.60308,102700000.0
2006-04-04 03:36:00,0.60298,0.60325,0.60298,0.60325,61400000.0
2006-04-04 03:37:00,0.60331,0.60331,0.60307,0.60314,55999999.0
2006-04-04 03:38:00,0.60322,0.6034,0.60322,0.6034,43200000.0
2006-04-04 03:39:00,0.60347,0.60348,0.60342,0.60348,48700000.0
2006-04-04 03:40:00,0.60345,0.60352,0.60345,0.60348,101300001.0
2006-04-04 03:41:00,0.6034,0.6034,0.60316,0.60339,107299999.0
2006-04-04 03:42:00,0.60334,0.6036,0.6033,0.6036,101899998.0
2006-04-04 03:43:00,0.60348,0.60375,0.60344,0.60375,103700001.0
2006-04-04 03:44:00,0.60363,0.60363,0.60338,0.60347,82600001.0
2006-04-04 03:45:00,0.60347,0.60357,0.60332,0.60332,129700004.0
2006-04-04 03:46:00,0.60323,0.60323,0.60297,0.60313,103999998.0
2006-04-04 03:47:00,0.60309,0.60316,0.60309,0.60316,25500000.0
2006-04-04 03:48:00,0.60315,0.60333,0.60309,0.60333,136899999.0
2006-04-04 03:49:00,0.60321,0.60331,0.60307,0.60331,93600000.0
2006-04-04 03:50:00,0.60335,0.60337,0.60323,0.60323,77700000.0
2006-04-04 03:51:00,0.60325,0.60325,0.6032,0.6032,97399998.0
2006-04-04 03:52:00,0.60327,0.60333,0.60326,0.60333,71099999.0
2006-04-04 03:53:00,0.60334,0.60347,0.60334,0.60347,41300000.0
2006-04-04 03:54:00,0.60345,0.60354,0.60344,0.60351,80500000.0
2006-04-04 03:55:00,0.60329,0.60333,0.60319,0.60333,116599998.0
2006-04-04 03:56:00,0.60328,0.6034,0.60328,0.60334,55900000.0
2006-04-04 03:57:00,0.6033,0.60344,0.6033,0.60344,46300001.0
2006-04-04 03:58:00,0.60309,0.60309,0.60271,0.60288,187100001.0
2006-04-04 03:59:00,0.60285,0.60285,0.60276,0.60281,48900000.0
2006-04-04 04:00:00,0.60278,0.60281,0.60271,0.60275,97600000.0
2006-04-04 04:01:00,0.60282,0.60313,0.60282,0.60313,74500001.0
2006-04-04 04:02:00,0.60316,0.60318,0.60295,0.60318,105899998.0
2006-04-04 04:03:00,0.60324,0.6033,0.60322,0.60323,87400000.0
2006-04-04 04:04:00,0.60331,0.60373,0.60328,0.60373,127699998.0
2006-04-04 04:05:00,0.60372,0.60381,0.60367,0.60367,79700001.0
2006-04-04 04:06:00,0.60366,0.60367,0.60349,0.60367,130699997.0
2006-04-04 04:07:00,0.60378,0.604,0.60378,0.604,136199998.0
2006-04-04 04:08:00,0.60426,0.60427,0.60416,0.60416,106700001.0
2006-04-04 04:09:00,0.60422,0.60428,0.60419,0.6042,37800000.0
2006-04-04 04:10:00,0.60408,0.60417,0.60401,0.60416,108400002.0
2006-04-04 04:11:00,0.60422,0.60422,0.60407,0.60409,41000000.0
2006-04-04 04:12:00,0.60401,0.60401,0.60372,0.60377,63400000.0
2006-04-04 04:13:00,0.60378,0.60381,0.60376,0.60376,55500000.0
2006-04-04 04:14:00,0.60389,0.60399,0.6038,0.6038,62500000.0
2006-04-04 04:15:00,0.60391,0.60392,0.60376,0.60376,101100000.0
2006-04-04 04:16:00,0.60368,0.6038,0.60363,0.60363,130700001.0
2006-04-04 04:17:00,0.6036,0.6036,0.60339,0.60349,104600000.0
2006-04-04 04:18:00,0.60363,0.60376,0.60363,0.60375,72699999.0
2006-04-04 04:19:00,0.60366,0.60381,0.60366,0.60367,75300000.0
2006-04-04 04:20:00,0.60363,0.60364,0.60342,0.60356,88600001.0
2006-04-04 04:21:00,0.60369,0.60379,0.60366,0.60366,150100000.0
2006-04-04 04:22:00,0.60366,0.60378,0.60365,0.60365,108399998.0
2006-04-04 04:23:00,0.60367,0.60367,0.60355,0.60355,57300000.0
2006-04-04 04:24:00,0.6035,0.60355,0.60345,0.60345,110100001.0
2006-04-04 04:25:00,0.60344,0.60362,0.60344,0.6035,66100001.0
2006-04-04 04:26:00,0.6035,0.60355,0.60345,0.60345,44699999.0
2006-04-04 04:27:00,0.60358,0.60359,0.60351,0.60359,46200001.0
2006-04-04 04:28:00,0.60367,0.60367,0.60349,0.60356,107800000.0
2006-04-04 04:29:00,0.60363,0.60371,0.60357,0.60363,66999999.0
2006-04-04 04:30:00,0.60362,0.60373,0.60358,0.60362,149399999.0
2006-04-04 04:31:00,0.60355,0.6037,0.60355,0.6036,91800000.0
2006-04-04 04:32:00,0.60355,0.6037,0.60355,0.60363,72900001.0
2006-04-04 04:33:00,0.6036,0.60365,0.60357,0.6036,96699998.0
2006-04-04 04:34:00,0.60362,0.60362,0.60337,0.60357,85699999.0
2006-04-04 04:35:00,0.60355,0.60365,0.6035,0.60365,69600000.0
2006-04-04 04:36:00,0.60355,0.60365,0.60355,0.60363,93699999.0
2006-04-04 04:37:00,0.60364,0.60376,0.60364,0.60367,59600000.0
2006-04-04 04:38:00,0.60378,0.60387,0.6037,0.60387,72400001.0
2006-04-04 04:39:00,0.60386,0.60386,0.60373,0.60377,60100000.0
2006-04-04 04:40:00,0.60377,0.60382,0.60371,0.60371,101099999.0
2006-04-04 04:41:00,0.60375,0.60375,0.60365,0.6037,46100000.0
2006-04-04 04:42:00,0.60372,0.60372,0.60353,0.60361,109500001.0
2006-04-04 04:43:00,0.60353,0.60353,0.60341,0.60347,39000001.0
2006-04-04 04:44:00,0.60337,0.60354,0.60337,0.60344,141500003.0
2006-04-04 04:45:00,0.60342,0.60358,0.60342,0.60355,68100000.0
2006-04-04 04:46:00,0.6036,0.60383,0.6036,0.60378,179600000.0
2006-04-04 04:47:00,0.60388,0.60397,0.60388,0.6039,89400000.0
2006-04-04 04:48:00,0.6039,0.60402,0.6039,0.60402,113400001.0
2006-04-04 04:49:00,0.60403,0.60406,0.60389,0.60398,126599998.0
2006-04-04 04:50:00,0.60404,0.60404,0.60393,0.60402,109200000.0
2006-04-04 04:51:00,0.60402,0.60402,0.60392,0.60392,66700000.0
2006-04-04 04:52:00,0.60401,0.60414,0.604,0.604,78000000.0
2006-04-04 04:53:00,0.60391,0.60399,0.60391,0.60399,12000000.0
2006-04-04 04:54:00,0.6039,0.60395,0.60385,0.60395,48700000.0
2006-04-04 04:55:00,0.60393,0.60393,0.60377,0.6038,108899999.0
2006-04-04 04:56:00,0.60365,0.60375,0.60365,0.60375,70299999.0
2006-04-04 04:57:00,0.60378,0.60382,0.60355,0.60372,71600000.0
2006-04-04 04:58:00,0.60362,0.60367,0.60346,0.60346,98700002.0
2006-04-04 04:59:00,0.60357,0.60373,0.60354,0.60372,93700000.0
2006-04-04 05:00:00,0.60372,0.60372,0.60357,0.60361,28300000.0
2006-04-04 05:01:00,0.60349,0.60361,0.60342,0.60361,87700000.0
2006-04-04 05:02:00,0.60366,0.60369,0.60355,0.60355,70400002.0
2006-04-04 05:03:00,0.60353,0.60356,0.60343,0.60354,100500000.0
2006-04-04 05:04:00,0.6037,0.60387,0.6036,0.60371,137500000.0
2006-04-04 05:05:00,0.6037,0.60375,0.60365,0.60365,61200000.0
2006-04-04 05:06:00,0.6038,0.60388,0.60375,0.60382,63099999.0
2006-04-04 05:07:00,0.6038,0.60385,0.60372,0.6038,70700000.0
2006-04-04 05:08:00,0.60385,0.6039,0.60375,0.6038,94699999.0
2006-04-04 05:09:00,0.60385,0.60385,0.60375,0.60385,38600000.0
2006-04-04 05:10:00,0.60389,0.60407,0.60389,0.60407,61800000.0
2006-04-04 05:11:00,0.60391,0.60405,0.60387,0.60398,95299999.0
2006-04-04 05:12:00,0.60393,0.60406,0.60393,0.60398,39799999.0
2006-04-04 05:13:00,0.60397,0.60399,0.6038,0.60391,81400001.0
2006-04-04 05:14:00,0.6039,0.60395,0.60385,0.60395,70100000.0
2006-04-04 05:15:00,0.60396,0.60408,0.60388,0.60388,98000001.0
2006-04-04 05:16:00,0.60385,0.60404,0.60385,0.60404,78200001.0
2006-04-04 05:17:00,0.6041,0.6041,0.60374,0.6038,79500000.0
2006-04-04 05:18:00,0.60376,0.60377,0.6035,0.60366,142999996.0
2006-04-04 05:19:00,0.60367,0.60385,0.6036,0.6036,62700000.0
2006-04-04 05:20:00,0.60357,0.60358,0.60347,0.60347,53500000.0
2006-04-04 05:21:00,0.60357,0.60388,0.60357,0.60386,75000000.0
2006-04-04 05:22:00,0.60377,0.60377,0.60351,0.60377,111599999.0
2006-04-04 05:23:00,0.6037,0.6037,0.60363,0.60363,43100000.0
2006-04-04 05:24:00,0.60377,0.60379,0.60367,0.60378,113900001.0
2006-04-04 05:25:00,0.6037,0.60391,0.6037,0.60391,153099998.0
2006-04-04 05:26:00,0.60393,0.60395,0.60371,0.60381,80500000.0
2006-04-04 05:27:00,0.60383,0.60383,0.60365,0.6038,77099998.0
2006-04-04 05:28:00,0.60385,0.60385,0.60375,0.60385,67600000.0
2006-04-04 05:29:00,0.60377,0.60392,0.60369,0.60392,68700000.0
2006-04-04 05:30:00,0.60385,0.60385,0.6038,0.6038,55300000.0
2006-04-04 05:31:00,0.60382,0.60385,0.60375,0.60385,52800000.0
2006-04-04 05:32:00,0.60381,0.60396,0.60377,0.60386,51999999.0
2006-04-04 05:33:00,0.60392,0.60395,0.60385,0.60385,43000000.0
2006-04-04 05:34:00,0.60388,0.60388,0.60372,0.60375,76500000.0
2006-04-04 05:35:00,0.60375,0.60375,0.60367,0.60367,93600000.0
2006-04-04 05:36:00,0.60377,0.60377,0.60345,0.6037,61400000.0
2006-04-04 05:37:00,0.60375,0.60375,0.6037,0.6037,72100000.0
2006-04-04 05:38:00,0.60369,0.60374,0.60364,0.60367,84399999.0
2006-04-04 05:39:00,0.60357,0.6036,0.60357,0.6036,30000000.0
2006-04-04 05:40:00,0.60365,0.6037,0.60355,0.6036,96200000.0
2006-04-04 05:41:00,0.60357,0.60357,0.60345,0.60345,84900002.0
2006-04-04 05:42:00,0.60342,0.60344,0.6033,0.60335,118099998.0
2006-04-04 05:43:00,0.60335,0.6034,0.6033,0.6034,42500000.0
2006-04-04 05:44:00,0.60337,0.60337,0.60331,0.60331,92000001.0
2006-04-04 05:45:00,0.60328,0.60346,0.60328,0.60346,55900000.0
2006-04-04 05:46:00,0.60352,0.60362,0.60352,0.60352,72500000.0
2006-04-04 05:47:00,0.60352,0.60352,0.60335,0.60335,110900000.0
2006-04-04 05:48:00,0.60348,0.6035,0.60342,0.6035,62000000.0
2006-04-04 05:49:00,0.60355,0.60355,0.60345,0.60355,83500002.0
2006-04-04 05:50:00,0.60352,0.60363,0.60352,0.60352,110700002.0
2006-04-04 05:51:00,0.60362,0.60362,0.60345,0.60345,53300000.0
2006-04-04 05:52:00,0.60355,0.60355,0.60345,0.6035,81700000.0
2006-04-04 05:53:00,0.60352,0.60363,0.60352,0.60357,116400000.0
2006-04-04 05:54:00,0.60352,0.60365,0.60331,0.60349,95000001.0
2006-04-04 05:55:00,0.60341,0.60341,0.60269,0.60271,108900000.0
2006-04-04 05:56:00,0.6027,0.60295,0.60259,0.60289,126300002.0
2006-04-04 05:57:00,0.60292,0.60302,0.60273,0.60273,85000001.0
2006-04-04 05:58:00,0.60266,0.60288,0.60266,0.60278,103499999.0
2006-04-04 05:59:00,0.6028,0.60294,0.60278,0.60287,94600000.0
2006-04-04 06:00:00,0.60277,0.60288,0.60277,0.60288,59300000.0
2006-04-04 06:01:00,0.60298,0.603,0.60286,0.603,76500000.0
2006-04-04 06:02:00,0.60298,0.60299,0.60286,0.60293,72500002.0
2006-04-04 06:03:00,0.60291,0.60295,0.60289,0.60289,81500000.0
2006-04-04 06:04:00,0.60295,0.60295,0.60287,0.60287,56400000.0
2006-04-04 06:05:00,0.60295,0.60295,0.6029,0.6029,117100001.0
2006-04-04 06:06:00,0.6029,0.60292,0.60285,0.6029,63399998.0
2006-04-04 06:07:00,0.60296,0.60301,0.60293,0.60296,91300000.0
2006-04-04 06:08:00,0.60299,0.60316,0.60297,0.60316,121299999.0
2006-04-04 06:09:00,0.60311,0.60321,0.60305,0.60317,121099999.0
2006-04-04 06:10:00,0.60313,0.60325,0.60305,0.60312,103099997.0
2006-04-04 06:11:00,0.60307,0.60315,0.60307,0.60315,32200000.0
2006-04-04 06:12:00,0.60308,0.60308,0.60282,0.60289,100300001.0
2006-04-04 06:13:00,0.60288,0.6029,0.60286,0.60288,43900000.0
2006-04-04 06:14:00,0.60286,0.60286,0.60263,0.60263,89999999.0
2006-04-04 06:15:00,0.60263,0.60263,0.6023,0.60238,60900000.0
2006-04-04 06:16:00,0.60225,0.60225,0.60196,0.6021,40499999.0
2006-04-04 06:17:00,0.60217,0.60219,0.60203,0.60204,89700001.0
2006-04-04 06:18:00,0.6019,0.60213,0.6019,0.60201,109299999.0
2006-04-04 06:19:00,0.60212,0.60222,0.60212,0.6022,51300000.0
2006-04-04 06:20:00,0.60221,0.60235,0.60221,0.60235,143500004.0
2006-04-04 06:21:00,0.60242,0.60248,0.60241,0.60248,67099997.0
2006-04-04 06:22:00,0.60244,0.6026,0.60232,0.6026,91400000.0
2006-04-04 06:23:00,0.60264,0.60266,0.60237,0.60266,90799999.0
2006-04-04 06:24:00,0.60271,0.60271,0.60259,0.60262,62500000.0
2006-04-04 06:25:00,0.6026,0.60268,0.60257,0.60257,91800001.0
2006-04-04 06:26:00,0.60268,0.60297,0.60268,0.60285,70100001.0
2006-04-04 06:27:00,0.60283,0.60303,0.60277,0.60303,153100001.0
2006-04-04 06:28:00,0.60293,0.6031,0.60293,0.6031,110300000.0
2006-04-04 06:29:00,0.60317,0.60332,0.60317,0.60331,111699997.0
2006-04-04 06:30:00,0.60348,0.60392,0.60348,0.60385,86500001.0
2006-04-04 06:31:00,0.60384,0.60396,0.60377,0.6039,108500000.0
2006-04-04 06:32:00,0.6039,0.6039,0.60368,0.60388,109100000.0
2006-04-04 06:33:00,0.60375,0.60423,0.60375,0.60423,96700000.0
2006-04-04 06:34:00,0.60419,0.60428,0.60406,0.60425,93599999.0
2006-04-04 06:35:00,0.6041,0.60411,0.60394,0.60411,90299999.0
2006-04-04 06:36:00,0.60399,0.60421,0.60399,0.60421,151199998.0
2006-04-04 06:37:00,0.6042,0.60425,0.6042,0.60425,63599998.0
2006-04-04 06:38:00,0.60423,0.6043,0.60418,0.60422,85100001.0
2006-04-04 06:39:00,0.60425,0.60425,0.60409,0.60409,46100000.0
2006-04-04 06:40:00,0.60397,0.60405,0.60397,0.604,57899998.0
2006-04-04 06:41:00,0.604,0.60405,0.60395,0.604,85900000.0
2006-04-04 06:42:00,0.60384,0.60411,0.60384,0.60411,70600001.0
2006-04-04 06:43:00,0.6041,0.60422,0.60409,0.60422,80700000.0
2006-04-04 06:44:00,0.6042,0.60425,0.60415,0.60425,127500000.0
2006-04-04 06:45:00,0.6042,0.60425,0.6042,0.60425,26400000.0
2006-04-04 06:46:00,0.60421,0.60421,0.60402,0.60415,91700000.0
2006-04-04 06:47:00,0.6041,0.6042,0.60407,0.6041,181899999.0
2006-04-04 06:48:00,0.60407,0.60414,0.60399,0.60414,52600001.0
2006-04-04 06:49:00,0.60423,0.60423,0.60417,0.60418,33400000.0
2006-04-04 06:50:00,0.60427,0.60432,0.60414,0.60422,161999999.0
2006-04-04 06:51:00,0.60435,0.60441,0.60433,0.60438,82899999.0
2006-04-04 06:52:00,0.60439,0.60443,0.60429,0.60443,112500001.0
2006-04-04 06:53:00,0.6044,0.6045,0.60425,0.6044,50300000.0
2006-04-04 06:54:00,0.60442,0.60449,0.60442,0.60448,27000000.0
2006-04-04 06:55:00,0.6045,0.60455,0.60443,0.60447,93499999.0
2006-04-04 06:56:00,0.60455,0.60455,0.60445,0.6045,132200005.0
2006-04-04 06:57:00,0.60455,0.60465,0.60445,0.60465,77499998.0
2006-04-04 06:58:00,0.60445,0.6046,0.60445,0.60455,88200000.0
2006-04-04 06:59:00,0.6044,0.60455,0.6044,0.60455,58500000.0
2006-04-04 07:00:00,0.60451,0.60461,0.60449,0.60457,109600000.0
2006-04-04 07:01:00,0.60455,0.60455,0.60455,0.60455,35900000.0
2006-04-04 07:02:00,0.60453,0.60455,0.60445,0.6045,144199998.0
2006-04-04 07:03:00,0.6046,0.60468,0.6046,0.60468,61400001.0
2006-04-04 07:04:00,0.60455,0.60471,0.60449,0.60449,75799999.0
2006-04-04 07:05:00,0.6045,0.60455,0.60442,0.60455,85399999.0
2006-04-04 07:06:00,0.60453,0.60453,0.60439,0.60448,41700000.0
2006-04-04 07:07:00,0.60448,0.6045,0.60441,0.60443,62699999.0
2006-04-04 07:08:00,0.60447,0.60447,0.60424,0.60436,84799998.0
2006-04-04 07:09:00,0.60423,0.60437,0.60421,0.60437,133600001.0
2006-04-04 07:10:00,0.60425,0.60425,0.60398,0.60398,53399999.0
2006-04-04 07:11:00,0.60373,0.60415,0.60373,0.60415,112999999.0
2006-04-04 07:12:00,0.60418,0.60441,0.60418,0.60436,71600001.0
2006-04-04 07:13:00,0.6044,0.6044,0.6043,0.6043,95700001.0
2006-04-04 07:14:00,0.6043,0.6044,0.60425,0.6044,65899999.0
2006-04-04 07:15:00,0.60429,0.60429,0.60411,0.60417,78100000.0
2006-04-04 07:16:00,0.60422,0.60426,0.60416,0.60425,75200002.0
2006-04-04 07:17:00,0.60426,0.60426,0.60417,0.6042,87400000.0
2006-04-04 07:18:00,0.60423,0.60439,0.60422,0.60433,115699999.0
2006-04-04 07:19:00,0.6043,0.6043,0.6042,0.6042,21600000.0
2006-04-04 07:20:00,0.6043,0.60442,0.60429,0.60442,38300000.0
2006-04-04 07:21:00,0.60429,0.60434,0.60422,0.60434,78699997.0
2006-04-04 07:22:00,0.60433,0.60442,0.6042,0.60442,61400000.0
2006-04-04 07:23:00,0.60444,0.60458,0.60444,0.60456,80399999.0
2006-04-04 07:24:00,0.60448,0.6045,0.60432,0.60432,97000000.0
2006-04-04 07:25:00,0.60447,0.60467,0.60447,0.60467,49500000.0
2006-04-04 07:26:00,0.60462,0.60462,0.60452,0.60452,25600001.0
2006-04-04 07:27:00,0.60455,0.60455,0.6045,0.60455,83099998.0
2006-04-04 07:28:00,0.60453,0.60482,0.60453,0.60467,95899999.0
2006-04-04 07:29:00,0.60469,0.60479,0.60457,0.60477,133399998.0
2006-04-04 07:30:00,0.6048,0.6048,0.60469,0.60478,64699999.0
2006-04-04 07:31:00,0.60466,0.60466,0.60453,0.6046,65900000.0
2006-04-04 07:32:00,0.60458,0.60471,0.60455,0.60455,81600000.0
2006-04-04 07:33:00,0.60457,0.60471,0.60456,0.6046,69400000.0
2006-04-04 07:34:00,0.60426,0.60462,0.60426,0.60455,102199998.0
2006-04-04 07:35:00,0.60445,0.60455,0.60445,0.60445,61499999.0
2006-04-04 07:36:00,0.60452,0.60471,0.60452,0.60471,65100000.0
2006-04-04 07:37:00,0.60472,0.60472,0.60459,0.60461,91500000.0
2006-04-04 07:38:00,0.60468,0.60471,0.6046,0.6046,92200000.0
2006-04-04 07:39:00,0.60451,0.60456,0.60449,0.60449,75800000.0
2006-04-04 07:40:00,0.60445,0.6046,0.60445,0.60455,99900000.0
2006-04-04 07:41:00,0.60453,0.60455,0.60445,0.60455,24300000.0
2006-04-04 07:42:00,0.60419,0.60431,0.60419,0.60425,121000000.0
2006-04-04 07:43:00,0.60438,0.60482,0.60438,0.60464,100900001.0
2006-04-04 07:44:00,0.60448,0.60448,0.60439,0.60442,61700000.0
2006-04-04 07:45:00,0.60441,0.60446,0.60434,0.60442,128599998.0
2006-04-04 07:46:00,0.6045,0.60454,0.60447,0.60447,42400000.0
2006-04-04 07:47:00,0.6045,0.60451,0.60439,0.60449,83100000.0
2006-04-04 07:48:00,0.60442,0.60444,0.60424,0.60443,81000001.0
2006-04-04 07:49:00,0.60437,0.60451,0.60437,0.60451,57100000.0
2006-04-04 07:50:00,0.60452,0.60463,0.60443,0.60452,96699998.0
2006-04-04 07:51:00,0.60458,0.60479,0.60458,0.6047,157100000.0
2006-04-04 07:52:00,0.60475,0.60481,0.60469,0.6047,91499999.0
2006-04-04 07:53:00,0.60472,0.60486,0.60472,0.60474,80600000.0
2006-04-04 07:54:00,0.60474,0.60488,0.60471,0.60483,97899999.0
2006-04-04 07:55:00,0.60492,0.60499,0.6049,0.60497,49300001.0
2006-04-04 07:56:00,0.60502,0.60511,0.60497,0.60497,70100000.0
2006-04-04 07:57:00,0.60505,0.60517,0.60499,0.60517,59900000.0
2006-04-04 07:58:00,0.60524,0.60538,0.60514,0.60528,119099998.0
2006-04-04 07:59:00,0.60532,0.60532,0.60519,0.6052,94000002.0
2006-04-04 08:00:00,0.60505,0.60528,0.60505,0.60507,84200000.0
2006-04-04 08:01:00,0.60505,0.60505,0.60496,0.60497,63700000.0
2006-04-04 08:02:00,0.60502,0.60519,0.605,0.60503,64900001.0
2006-04-04 08:03:00,0.605,0.605,0.60495,0.605,86199999.0
2006-04-04 08:04:00,0.60495,0.60505,0.60495,0.605,118100000.0
2006-04-04 08:05:00,0.60503,0.60503,0.60464,0.60464,71900000.0
2006-04-04 08:06:00,0.60477,0.60487,0.60442,0.60453,102600000.0
2006-04-04 08:07:00,0.60445,0.60463,0.60441,0.60449,97200000.0
2006-04-04 08:08:00,0.60438,0.60438,0.6041,0.60432,166400000.0
2006-04-04 08:09:00,0.60434,0.60457,0.60434,0.6044,117899999.0
2006-04-04 08:10:00,0.6045,0.60459,0.60449,0.60449,31100000.0
2006-04-04 08:11:00,0.60455,0.60465,0.60445,0.60452,46000000.0
2006-04-04 08:12:00,0.60442,0.60463,0.60442,0.60463,73000002.0
2006-04-04 08:13:00,0.6046,0.60463,0.60459,0.60463,79700002.0
2006-04-04 08:14:00,0.60454,0.60454,0.60451,0.60451,24800000.0
2006-04-04 08:15:00,0.60455,0.6046,0.60455,0.6046,40599999.0
2006-04-04 08:16:00,0.6046,0.60465,0.60455,0.60465,84599999.0
2006-04-04 08:17:00,0.60461,0.60461,0.60454,0.60454,22300000.0
2006-04-04 08:18:00,0.60451,0.60459,0.60451,0.60452,68100001.0
2006-04-04 08:19:00,0.6046,0.6046,0.6045,0.60452,120199998.0
2006-04-04 08:20:00,0.6046,0.60465,0.6045,0.60455,175399999.0
2006-04-04 08:21:00,0.60447,0.60462,0.60447,0.60449,40500000.0
2006-04-04 08:22:00,0.60444,0.60444,0.6042,0.6042,37800000.0
2006-04-04 08:23:00,0.60432,0.60432,0.60429,0.60429,52600001.0
2006-04-04 08:24:00,0.60442,0.60442,0.60435,0.6044,39800000.0
2006-04-04 08:25:00,0.60435,0.60435,0.60425,0.60425,17400000.0
2006-04-04 08:26:00,0.60442,0.60443,0.60418,0.60418,90800000.0
2006-04-04 08:27:00,0.60416,0.60422,0.60415,0.60417,81799997.0
2006-04-04 08:28:00,0.60414,0.60422,0.60409,0.60413,111099998.0
2006-04-04 08:29:00,0.60421,0.60421,0.60406,0.60406,31900001.0
2006-04-04 08:30:00,0.60405,0.60405,0.60384,0.60384,79000000.0
2006-04-04 08:31:00,0.60386,0.60392,0.60379,0.60392,53900000.0
2006-04-04 08:32:00,0.60414,0.60442,0.60414,0.6044,92700000.0
2006-04-04 08:33:00,0.60443,0.60449,0.60432,0.60444,91700000.0
2006-04-04 08:34:00,0.60471,0.60511,0.60471,0.6051,76400000.0
2006-04-04 08:35:00,0.60508,0.60508,0.60497,0.60497,60500000.0
2006-04-04 08:36:00,0.6048,0.60492,0.60474,0.60474,111100002.0
2006-04-04 08:37:00,0.60498,0.60505,0.60488,0.60504,103600001.0
2006-04-04 08:38:00,0.60498,0.60498,0.60481,0.60481,60000001.0
2006-04-04 08:39:00,0.60478,0.60478,0.60459,0.60459,80500001.0
2006-04-04 08:40:00,0.60454,0.60454,0.60439,0.60439,45899998.0
2006-04-04 08:41:00,0.60433,0.60433,0.60407,0.60407,57199999.0
2006-04-04 08:42:00,0.60423,0.60432,0.60423,0.60432,108700003.0
2006-04-04 08:43:00,0.60425,0.60445,0.60423,0.60445,96599999.0
2006-04-04 08:44:00,0.6044,0.60445,0.6044,0.60443,63200001.0
2006-04-04 08:45:00,0.60454,0.60468,0.60449,0.60449,145499999.0
2006-04-04 08:46:00,0.60458,0.60461,0.60442,0.6046,108600001.0
2006-04-04 08:47:00,0.60462,0.60462,0.60453,0.60453,67100000.0
2006-04-04 08:48:00,0.60441,0.60454,0.60441,0.60447,67800000.0
2006-04-04 08:49:00,0.60436,0.60436,0.60426,0.60426,28000000.0
2006-04-04 08:50:00,0.60425,0.60432,0.60423,0.60432,93800000.0
2006-04-04 08:51:00,0.60432,0.60435,0.60422,0.60425,61500000.0
2006-04-04 08:52:00,0.60435,0.6044,0.60431,0.6044,62900000.0
2006-04-04 08:53:00,0.60432,0.60432,0.604,0.60402,75199999.0
2006-04-04 08:54:00,0.60409,0.60414,0.60405,0.6041,98100001.0
2006-04-04 08:55:00,0.60413,0.60415,0.60405,0.60415,78000000.0
2006-04-04 08:56:00,0.60404,0.60405,0.60373,0.60382,90500000.0
2006-04-04 08:57:00,0.60413,0.60415,0.60406,0.60411,161099999.0
2006-04-04 08:58:00,0.60413,0.60413,0.60353,0.60359,92300001.0
2006-04-04 08:59:00,0.6036,0.6036,0.60339,0.60339,33500000.0
2006-04-04 09:00:00,0.60326,0.60335,0.60309,0.60335,114400001.0
2006-04-04 09:01:00,0.60317,0.60325,0.60305,0.6032,93800000.0
2006-04-04 09:02:00,0.60322,0.60335,0.60321,0.60323,86600000.0
2006-04-04 09:03:00,0.6032,0.60341,0.60319,0.60341,51700000.0
2006-04-04 09:04:00,0.60351,0.60358,0.60335,0.60358,55700000.0
2006-04-04 09:05:00,0.60345,0.60347,0.60338,0.6034,121500002.0
2006-04-04 09:06:00,0.60338,0.60355,0.60338,0.60353,55500000.0
2006-04-04 09:07:00,0.60349,0.60349,0.60339,0.60339,126100000.0
2006-04-04 09:08:00,0.60354,0.60363,0.60348,0.60361,67699999.0
2006-04-04 09:09:00,0.60361,0.6037,0.60353,0.60353,129899999.0
2006-04-04 09:10:00,0.6035,0.6036,0.60337,0.60349,119299999.0
2006-04-04 09:11:00,0.60365,0.60373,0.60365,0.60373,65200001.0
2006-04-04 09:12:00,0.60373,0.60382,0.60373,0.60378,45700000.0
2006-04-04 09:13:00,0.6038,0.6038,0.60375,0.60375,64600000.0
2006-04-04 09:14:00,0.60387,0.60387,0.60378,0.60382,27000000.0
2006-04-04 09:15:00,0.60379,0.60391,0.60379,0.60385,97600001.0
2006-04-04 09:16:00,0.60386,0.60386,0.60375,0.60381,61400000.0
2006-04-04 09:17:00,0.60373,0.60379,0.60354,0.60354,124099999.0
2006-04-04 09:18:00,0.60362,0.60364,0.6035,0.60358,152699998.0
2006-04-04 09:19:00,0.60353,0.6036,0.60352,0.60355,131300000.0
2006-04-04 09:20:00,0.60355,0.6036,0.6035,0.6036,100199999.0
2006-04-04 09:21:00,0.60363,0.60382,0.60363,0.60375,37100000.0
2006-04-04 09:22:00,0.60391,0.60404,0.60391,0.60404,7900000.0
2006-04-04 09:23:00,0.60393,0.60426,0.60393,0.60405,112800001.0
2006-04-04 09:24:00,0.60394,0.60394,0.60389,0.60389,29300000.0
2006-04-04 09:25:00,0.6039,0.6039,0.60368,0.60378,74000000.0
2006-04-04 09:26:00,0.60382,0.60382,0.60375,0.60377,78700001.0
2006-04-04 09:27:00,0.60382,0.60393,0.60375,0.60375,45800000.0
2006-04-04 09:28:00,0.60388,0.60401,0.60388,0.60395,57400000.0
2006-04-04 09:29:00,0.60406,0.60413,0.60406,0.60407,129100000.0
2006-04-04 09:30:00,0.60405,0.6041,0.60405,0.6041,61400000.0
2006-04-04 09:31:00,0.60412,0.60425,0.60412,0.60425,97999997.0
2006-04-04 09:32:00,0.6042,0.60424,0.60397,0.60397,66600001.0
2006-04-04 09:33:00,0.60396,0.60417,0.60396,0.60413,123400001.0
2006-04-04 09:34:00,0.60415,0.60427,0.60413,0.60426,42900000.0
2006-04-04 09:35:00,0.60411,0.60411,0.60383,0.60387,101200000.0
2006-04-04 09:36:00,0.60364,0.60368,0.60328,0.60328,54100001.0
2006-04-04 09:37:00,0.60325,0.60332,0.60297,0.60297,76200001.0
2006-04-04 09:38:00,0.60283,0.60283,0.60251,0.60267,151299997.0
2006-04-04 09:39:00,0.60276,0.60276,0.60245,0.60245,43000000.0
2006-04-04 09:40:00,0.60242,0.60266,0.60242,0.60255,127800000.0
2006-04-04 09:41:00,0.60253,0.60257,0.6024,0.60255,78299999.0
2006-04-04 09:42:00,0.60253,0.60261,0.60242,0.60242,54099999.0
2006-04-04 09:43:00,0.60247,0.60259,0.60247,0.60257,116999998.0
2006-04-04 09:44:00,0.60259,0.60264,0.60253,0.60253,40800000.0
2006-04-04 09:45:00,0.60238,0.60268,0.60238,0.60268,74600000.0
2006-04-04 09:46:00,0.60264,0.60265,0.60261,0.60265,43199999.0
2006-04-04 09:47:00,0.60237,0.60237,0.602,0.60203,94099999.0
2006-04-04 09:48:00,0.60206,0.6021,0.602,0.60205,115599999.0
2006-04-04 09:49:00,0.60207,0.60212,0.60187,0.60187,145800003.0
2006-04-04 09:50:00,0.60184,0.60191,0.60181,0.60183,47400000.0
2006-04-04 09:51:00,0.60181,0.6019,0.60181,0.6019,44500000.0
2006-04-04 09:52:00,0.60179,0.60179,0.60155,0.60177,46800000.0
2006-04-04 09:53:00,0.6019,0.6019,0.6015,0.60155,168499998.0
2006-04-04 09:54:00,0.60156,0.6017,0.60146,0.60156,109799999.0
2006-04-04 09:55:00,0.60149,0.60152,0.60133,0.60146,42399999.0
2006-04-04 09:56:00,0.60162,0.60171,0.60144,0.60165,103299999.0
2006-04-04 09:57:00,0.60153,0.60166,0.60142,0.60166,49900000.0
2006-04-04 09:58:00,0.60166,0.60172,0.60157,0.60172,122099999.0
2006-04-04 09:59:00,0.60182,0.60183,0.60167,0.60182,95299998.0
2006-04-04 10:00:00,0.60187,0.60198,0.60184,0.60198,81400001.0
2006-04-04 10:01:00,0.60194,0.602,0.60181,0.60184,70700000.0
2006-04-04 10:02:00,0.60182,0.60198,0.60182,0.60197,125999999.0
2006-04-04 10:03:00,0.60195,0.60195,0.60179,0.6018,155799999.0
2006-04-04 10:04:00,0.60174,0.60179,0.60168,0.60173,113700002.0
2006-04-04 10:05:00,0.60172,0.60186,0.60148,0.60148,72100000.0
2006-04-04 10:06:00,0.60174,0.60174,0.60147,0.60156,150600000.0
2006-04-04 10:07:00,0.60151,0.6017,0.60151,0.60153,107400002.0
2006-04-04 10:08:00,0.60135,0.60135,0.60115,0.60135,106899999.0
2006-04-04 10:09:00,0.60118,0.60142,0.60118,0.60137,134600001.0
2006-04-04 10:10:00,0.6013,0.60148,0.6013,0.60147,53900000.0
2006-04-04 10:11:00,0.60144,0.60153,0.60138,0.60152,102900001.0
2006-04-04 10:12:00,0.60143,0.60149,0.6013,0.60146,114300001.0
2006-04-04 10:13:00,0.60145,0.60154,0.60136,0.60143,74900000.0
2006-04-04 10:14:00,0.60147,0.60147,0.60145,0.60145,12000000.0
2006-04-04 10:15:00,0.60155,0.60161,0.60155,0.60156,35000000.0
2006-04-04 10:16:00,0.60165,0.60165,0.6015,0.60162,108800001.0
2006-04-04 10:17:00,0.60164,0.60177,0.60161,0.60167,113099999.0
2006-04-04 10:18:00,0.60171,0.60175,0.60163,0.60173,83900000.0
2006-04-04 10:19:00,0.6017,0.60181,0.6017,0.60177,74799999.0
2006-04-04 10:20:00,0.60175,0.60175,0.60163,0.60165,55400000.0
2006-04-04 10:21:00,0.60164,0.6017,0.60147,0.60164,146099999.0
2006-04-04 10:22:00,0.60159,0.60173,0.60159,0.60167,155900001.0
2006-04-04 10:23:00,0.60154,0.60154,0.60115,0.60115,143600002.0
2006-04-04 10:24:00,0.6012,0.60148,0.6012,0.60148,66999999.0
2006-04-04 10:25:00,0.6015,0.60153,0.60148,0.60152,60700000.0
2006-04-04 10:26:00,0.60145,0.60157,0.60145,0.60154,94200000.0
2006-04-04 10:27:00,0.60164,0.60172,0.60162,0.60172,66499999.0
2006-04-04 10:28:00,0.60168,0.60168,0.60152,0.60152,100999999.0
2006-04-04 10:29:00,0.60152,0.60164,0.6015,0.60159,116699999.0
2006-04-04 10:30:00,0.60159,0.60171,0.60156,0.60156,66999999.0
2006-04-04 10:31:00,0.60146,0.60161,0.60146,0.60154,119600000.0
2006-04-04 10:32:00,0.60154,0.60173,0.60154,0.60168,52600000.0
2006-04-04 10:33:00,0.60168,0.60168,0.60161,0.60161,49500001.0
2006-04-04 10:34:00,0.60158,0.60168,0.60157,0.60168,80099999.0
2006-04-04 10:35:00,0.60172,0.60172,0.60165,0.60165,26300000.0
2006-04-04 10:36:00,0.60162,0.60162,0.6016,0.6016,33500000.0
2006-04-04 10:37:00,0.60143,0.60144,0.6013,0.60144,103800000.0
2006-04-04 10:38:00,0.60132,0.60132,0.60101,0.60101,32700000.0
2006-04-04 10:39:00,0.60103,0.60138,0.60103,0.60135,97200001.0
2006-04-04 10:40:00,0.60152,0.60152,0.60136,0.6014,54100000.0
2006-04-04 10:41:00,0.6013,0.60148,0.6013,0.60133,89500000.0
2006-04-04 10:42:00,0.60145,0.60145,0.60135,0.60145,51000000.0
2006-04-04 10:43:00,0.60135,0.6014,0.60135,0.60135,117500001.0
2006-04-04 10:44:00,0.6014,0.6014,0.6013,0.60137,88700001.0
2006-04-04 10:45:00,0.60142,0.60155,0.60138,0.60155,182199997.0
2006-04-04 10:46:00,0.60147,0.60151,0.60142,0.60146,55500001.0
2006-04-04 10:47:00,0.60127,0.60144,0.60126,0.60142,159199999.0
2006-04-04 10:48:00,0.60137,0.60139,0.60134,0.60137,77300000.0
2006-04-04 10:49:00,0.60135,0.60139,0.60124,0.60139,133400000.0
2006-04-04 10:50:00,0.60148,0.60158,0.60148,0.60148,40400000.0
2006-04-04 10:51:00,0.6014,0.60156,0.60121,0.60156,64299999.0
2006-04-04 10:52:00,0.60155,0.60169,0.60155,0.60161,129099997.0
2006-04-04 10:53:00,0.60156,0.6016,0.6015,0.6016,66000001.0
2006-04-04 10:54:00,0.6015,0.60171,0.6015,0.60171,85299998.0
2006-04-04 10:55:00,0.60176,0.60177,0.60172,0.60172,58100001.0
2006-04-04 10:56:00,0.60173,0.6019,0.6016,0.6019,135799999.0
2006-04-04 10:57:00,0.60191,0.60192,0.60169,0.60169,127399999.0
2006-04-04 10:58:00,0.60163,0.60163,0.60145,0.60154,165299995.0
2006-04-04 10:59:00,0.60157,0.6017,0.60157,0.60168,62400000.0
2006-04-04 11:00:00,0.60169,0.6018,0.60145,0.6017,113200000.0
2006-04-04 11:01:00,0.60165,0.60166,0.60142,0.60162,96200000.0
2006-04-04 11:02:00,0.60158,0.60168,0.60144,0.6016,86000000.0
2006-04-04 11:03:00,0.60163,0.60187,0.60163,0.60176,103099999.0
2006-04-04 11:04:00,0.60176,0.60177,0.60156,0.60159,94400001.0
2006-04-04 11:05:00,0.60177,0.60178,0.60169,0.60178,70900000.0
2006-04-04 11:06:00,0.60168,0.60171,0.60155,0.60155,80300000.0
2006-04-04 11:07:00,0.60158,0.60168,0.60157,0.60168,94299998.0
2006-04-04 11:08:00,0.60165,0.6017,0.60165,0.60168,108499998.0
2006-04-04 11:09:00,0.60165,0.60168,0.60164,0.60167,34799999.0
2006-04-04 11:10:00,0.6016,0.60173,0.60146,0.60169,80200001.0
2006-04-04 11:11:00,0.60182,0.60207,0.60182,0.60205,109700000.0
2006-04-04 11:12:00,0.60209,0.60223,0.60209,0.60214,60900000.0
2006-04-04 11:13:00,0.60201,0.60205,0.60192,0.602,143799999.0
2006-04-04 11:14:00,0.602,0.6021,0.602,0.602,136499999.0
2006-04-04 11:15:00,0.60202,0.60202,0.60192,0.60198,78300000.0
2006-04-04 11:16:00,0.60202,0.60208,0.60187,0.60204,145200000.0
2006-04-04 11:17:00,0.60204,0.60208,0.60201,0.60201,88600001.0
2006-04-04 11:18:00,0.60202,0.60208,0.60195,0.60208,129000000.0
2006-04-04 11:19:00,0.60195,0.6022,0.60195,0.6021,66000000.0
2006-04-04 11:20:00,0.60205,0.6021,0.60205,0.6021,43900000.0
2006-04-04 11:21:00,0.60203,0.60208,0.60198,0.60199,111600000.0
2006-04-04 11:22:00,0.602,0.60212,0.60199,0.60212,122999999.0
2006-04-04 11:23:00,0.60225,0.60225,0.60207,0.60213,85900000.0
2006-04-04 11:24:00,0.60212,0.60243,0.60212,0.60243,100300000.0
2006-04-04 11:25:00,0.60246,0.60265,0.60246,0.60255,121400000.0
2006-04-04 11:26:00,0.60265,0.60286,0.60265,0.60276,95099999.0
2006-04-04 11:27:00,0.60275,0.60281,0.60272,0.60278,117800000.0
2006-04-04 11:28:00,0.60282,0.60282,0.60267,0.60273,65300000.0
2006-04-04 11:29:00,0.60282,0.60284,0.60266,0.60269,87099999.0
2006-04-04 11:30:00,0.60279,0.60291,0.60279,0.60287,92400000.0
2006-04-04 11:31:00,0.603,0.60333,0.603,0.60321,79599999.0
2006-04-04 11:32:00,0.60333,0.60352,0.60333,0.60341,58100000.0
2006-04-04 11:33:00,0.60344,0.60355,0.60343,0.60355,123600000.0
2006-04-04 11:34:00,0.60352,0.60352,0.6034,0.60348,48600001.0
2006-04-04 11:35:00,0.60357,0.60363,0.60346,0.60363,56200000.0
2006-04-04 11:36:00,0.60357,0.60365,0.60347,0.60365,93800001.0
2006-04-04 11:37:00,0.60373,0.60374,0.6036,0.6036,60899998.0
2006-04-04 11:38:00,0.60362,0.60376,0.60359,0.60376,141800000.0
2006-04-04 11:39:00,0.60376,0.60383,0.60373,0.60378,121400000.0
2006-04-04 11:40:00,0.60375,0.6039,0.60375,0.60385,64400000.0
2006-04-04 11:41:00,0.6038,0.60399,0.6038,0.60396,74500001.0
2006-04-04 11:42:00,0.60403,0.60418,0.60396,0.60412,122099999.0
2006-04-04 11:43:00,0.60419,0.60422,0.60406,0.6041,100099998.0
2006-04-04 11:44:00,0.60418,0.60427,0.60402,0.60409,113100000.0
2006-04-04 11:45:00,0.60414,0.60427,0.60414,0.6042,98800001.0
2006-04-04 11:46:00,0.60428,0.60428,0.60406,0.60421,124600001.0
2006-04-04 11:47:00,0.6043,0.6043,0.60409,0.6041,123500000.0
2006-04-04 11:48:00,0.60411,0.60422,0.60407,0.60407,107600002.0
2006-04-04 11:49:00,0.60417,0.6042,0.60401,0.60415,175900000.0
2006-04-04 11:50:00,0.60418,0.60427,0.6041,0.60413,75600001.0
2006-04-04 11:51:00,0.60417,0.60419,0.60411,0.60411,80400000.0
2006-04-04 11:52:00,0.60413,0.60413,0.604,0.60412,109700000.0
2006-04-04 11:53:00,0.60416,0.60416,0.60405,0.60415,87300001.0
2006-04-04 11:54:00,0.60409,0.6041,0.60395,0.6041,33000000.0
2006-04-04 11:55:00,0.60422,0.60422,0.60394,0.60394,161100002.0
2006-04-04 11:56:00,0.60402,0.60411,0.60402,0.60408,75700002.0
2006-04-04 11:57:00,0.60402,0.60417,0.60402,0.6041,85999999.0
2006-04-04 11:58:00,0.60411,0.60411,0.60397,0.604,55499999.0
2006-04-04 11:59:00,0.60397,0.60429,0.60397,0.60429,84200001.0
2006-04-04 12:00:00,0.60428,0.60428,0.60402,0.60405,42900000.0
2006-04-04 12:01:00,0.60409,0.60413,0.60393,0.6041,165400002.0
2006-04-04 12:02:00,0.6041,0.60421,0.60406,0.60411,96700000.0
2006-04-04 12:03:00,0.60408,0.6041,0.60381,0.60383,118200000.0
2006-04-04 12:04:00,0.60402,0.60405,0.60388,0.60395,64400000.0
2006-04-04 12:05:00,0.60379,0.60398,0.60364,0.60398,62900000.0
2006-04-04 12:06:00,0.60401,0.6041,0.60388,0.60388,92400000.0
2006-04-04 12:07:00,0.60377,0.60392,0.60377,0.60388,80599999.0
2006-04-04 12:08:00,0.60385,0.60395,0.60384,0.60385,82200000.0
2006-04-04 12:09:00,0.60385,0.60385,0.6038,0.60385,87399998.0
2006-04-04 12:10:00,0.60381,0.60387,0.60371,0.60385,99300001.0
2006-04-04 12:11:00,0.60384,0.60388,0.60378,0.6038,63999999.0
2006-04-04 12:12:00,0.60368,0.60375,0.60362,0.60362,64300000.0
2006-04-04 12:13:00,0.60352,0.60352,0.60343,0.60345,64999998.0
2006-04-04 12:14:00,0.60347,0.60352,0.60347,0.6035,102599999.0
2006-04-04 12:15:00,0.60352,0.60363,0.6035,0.60352,103100002.0
2006-04-04 12:16:00,0.60345,0.60353,0.60345,0.60348,55300000.0
2006-04-04 12:17:00,0.60339,0.60342,0.60333,0.60335,89700000.0
2006-04-04 12:18:00,0.60347,0.60352,0.60346,0.6035,64100000.0
2006-04-04 12:19:00,0.60353,0.60357,0.60353,0.60355,105500001.0
2006-04-04 12:20:00,0.60359,0.60359,0.60343,0.60343,72600000.0
2006-04-04 12:21:00,0.60335,0.60352,0.60334,0.60348,109699998.0
2006-04-04 12:22:00,0.60357,0.60363,0.60353,0.60357,60699999.0
2006-04-04 12:23:00,0.60344,0.60356,0.60344,0.60356,65200000.0
2006-04-04 12:24:00,0.60351,0.60351,0.60341,0.60341,11200000.0
2006-04-04 12:25:00,0.60339,0.60345,0.60335,0.60345,56699999.0
2006-04-04 12:26:00,0.60347,0.60355,0.6034,0.6034,108800001.0
2006-04-04 12:27:00,0.60332,0.60333,0.60328,0.6033,40700000.0
2006-04-04 12:28:00,0.60325,0.60334,0.60325,0.6033,100400000.0
2006-04-04 12:29:00,0.60335,0.60336,0.60324,0.60327,84800000.0
2006-04-04 12:30:00,0.6032,0.60325,0.6032,0.60323,43600000.0
2006-04-04 12:31:00,0.60335,0.60351,0.60321,0.6034,77200000.0
2006-04-04 12:32:00,0.6035,0.6035,0.60337,0.6034,170900001.0
2006-04-04 12:33:00,0.60348,0.60348,0.60338,0.60338,50099999.0
2006-04-04 12:34:00,0.60342,0.60347,0.60336,0.6034,103200000.0
2006-04-04 12:35:00,0.60346,0.60362,0.60346,0.60359,53200000.0
2006-04-04 12:36:00,0.60355,0.60363,0.60331,0.60347,106000003.0
2006-04-04 12:37:00,0.60345,0.60361,0.60345,0.60352,84599999.0
2006-04-04 12:38:00,0.60361,0.60372,0.6034,0.60372,110200000.0
2006-04-04 12:39:00,0.60374,0.60377,0.6036,0.60377,82000001.0
2006-04-04 12:40:00,0.60372,0.60385,0.60348,0.60385,129799999.0
2006-04-04 12:41:00,0.60375,0.60385,0.60374,0.60385,88500000.0
2006-04-04 12:42:00,0.60385,0.60391,0.60385,0.60385,79600001.0
2006-04-04 12:43:00,0.60389,0.60392,0.60387,0.60392,33100000.0
2006-04-04 12:44:00,0.60385,0.604,0.6038,0.604,67100000.0
2006-04-04 12:45:00,0.60392,0.60393,0.60392,0.60393,40700002.0
2006-04-04 12:46:00,0.60393,0.60393,0.60386,0.60386,38400001.0
2006-04-04 12:47:00,0.6039,0.60424,0.6039,0.60424,58500000.0
2006-04-04 12:48:00,0.60426,0.60428,0.6042,0.60421,89700000.0
2006-04-04 12:49:00,0.60423,0.60425,0.6042,0.6042,39399999.0
2006-04-04 12:50:00,0.60415,0.6043,0.60415,0.60415,101500000.0
2006-04-04 12:51:00,0.60426,0.60426,0.60407,0.60417,88799999.0
2006-04-04 12:52:00,0.60419,0.60442,0.60418,0.60431,105099998.0
2006-04-04 12:53:00,0.60423,0.60426,0.60414,0.60423,84400000.0
2006-04-04 12:54:00,0.60425,0.6043,0.60425,0.6043,58300000.0
2006-04-04 12:55:00,0.6042,0.60428,0.60406,0.60423,181399998.0
2006-04-04 12:56:00,0.60433,0.60433,0.60423,0.60423,70900000.0
2006-04-04 12:57:00,0.60424,0.60426,0.60424,0.60426,17500000.0
2006-04-04 12:58:00,0.60446,0.60485,0.60446,0.60485,85200000.0
2006-04-04 12:59:00,0.60489,0.60495,0.60484,0.6049,106200000.0
2006-04-04 13:00:00,0.60499,0.60539,0.60497,0.6051,118699998.0
2006-04-04 13:01:00,0.6051,0.60538,0.6051,0.60538,48599999.0
2006-04-04 13:02:00,0.60547,0.6056,0.60547,0.60553,129000001.0
2006-04-04 13:03:00,0.60549,0.60552,0.6053,0.60552,105200000.0
2006-04-04 13:04:00,0.60552,0.60586,0.60552,0.60583,116800000.0
2006-04-04 13:05:00,0.60577,0.60577,0.60554,0.60566,83400000.0
2006-04-04 13:06:00,0.60568,0.60572,0.60557,0.60557,73700000.0
2006-04-04 13:07:00,0.60537,0.60579,0.60537,0.60579,103199999.0
2006-04-04 13:08:00,0.60568,0.60628,0.60568,0.60612,97599999.0
2006-04-04 13:09:00,0.60641,0.60643,0.60626,0.60626,117800001.0
2006-04-04 13:10:00,0.60636,0.60642,0.60624,0.60632,93900000.0
2006-04-04 13:11:00,0.60615,0.60635,0.60615,0.60624,149000001.0
2006-04-04 13:12:00,0.60645,0.60653,0.60644,0.60652,103400000.0
2006-04-04 13:13:00,0.60643,0.60644,0.60635,0.6064,113900000.0
2006-04-04 13:14:00,0.60637,0.60643,0.60621,0.60629,109599999.0
2006-04-04 13:15:00,0.60634,0.60634,0.60602,0.60631,106799999.0
2006-04-04 13:16:00,0.60635,0.60635,0.60619,0.60619,61899999.0
2006-04-04 13:17:00,0.60623,0.60636,0.60623,0.60628,77799999.0
2006-04-04 13:18:00,0.60622,0.60639,0.6062,0.6062,65699999.0
2006-04-04 13:19:00,0.6062,0.60631,0.6062,0.60621,105199999.0
2006-04-04 13:20:00,0.60617,0.60631,0.6061,0.6061,44900000.0
2006-04-04 13:21:00,0.60597,0.606,0.60579,0.60579,64600001.0
2006-04-04 13:22:00,0.6057,0.60583,0.60559,0.60567,124999999.0
2006-04-04 13:23:00,0.60573,0.60586,0.60567,0.60586,76400000.0
2006-04-04 13:24:00,0.60584,0.60603,0.60572,0.60572,143100000.0
2006-04-04 13:25:00,0.60592,0.60593,0.6059,0.6059,81200001.0
2006-04-04 13:26:00,0.60595,0.60605,0.60577,0.60605,79700000.0
2006-04-04 13:27:00,0.60613,0.60613,0.60597,0.60597,61900000.0
2006-04-04 13:28:00,0.60603,0.60613,0.60603,0.60607,69500000.0
2006-04-04 13:29:00,0.60605,0.6061,0.606,0.6061,93699998.0
2006-04-04 13:30:00,0.60601,0.60613,0.60601,0.60611,80200001.0
2006-04-04 13:31:00,0.60631,0.60714,0.60631,0.60714,45599998.0
2006-04-04 13:32:00,0.60722,0.60744,0.60721,0.60721,139600000.0
2006-04-04 13:33:00,0.60725,0.60751,0.60725,0.60751,106600000.0
2006-04-04 13:34:00,0.60746,0.60746,0.60722,0.60722,87199999.0
2006-04-04 13:35:00,0.60724,0.60733,0.60718,0.60723,138499999.0
2006-04-04 13:36:00,0.60722,0.6073,0.60717,0.60723,100800000.0
2006-04-04 13:37:00,0.60731,0.60737,0.60723,0.60723,94200000.0
2006-04-04 13:38:00,0.60713,0.60726,0.60713,0.60723,72500000.0
2006-04-04 13:39:00,0.60727,0.60734,0.60722,0.60728,69800000.0
2006-04-04 13:40:00,0.6074,0.60749,0.60733,0.60742,113299998.0
2006-04-04 13:41:00,0.60737,0.60748,0.60711,0.60748,138700000.0
2006-04-04 13:42:00,0.6074,0.60756,0.60738,0.60738,96499999.0
2006-04-04 13:43:00,0.60743,0.60743,0.60727,0.60727,75599999.0
2006-04-04 13:44:00,0.60723,0.60729,0.60707,0.60724,155199999.0
2006-04-04 13:45:00,0.60726,0.60736,0.60723,0.60733,104200000.0
2006-04-04 13:46:00,0.6073,0.60734,0.60726,0.60733,56200000.0
2006-04-04 13:47:00,0.60735,0.60741,0.60735,0.60736,89400001.0
2006-04-04 13:48:00,0.6073,0.60745,0.6073,0.60736,73200000.0
2006-04-04 13:49:00,0.60751,0.60751,0.60748,0.6075,38900000.0
2006-04-04 13:50:00,0.60745,0.60757,0.60737,0.60757,86799999.0
2006-04-04 13:51:00,0.60749,0.60762,0.60748,0.60762,154099998.0
2006-04-04 13:52:00,0.60761,0.60765,0.60742,0.60765,58200000.0
2006-04-04 13:53:00,0.60774,0.60774,0.6076,0.6077,98999999.0
2006-04-04 13:54:00,0.60771,0.60787,0.6077,0.60787,113900001.0
2006-04-04 13:55:00,0.60794,0.60807,0.60784,0.60784,63300000.0
2006-04-04 13:56:00,0.60775,0.60778,0.60766,0.60766,69799998.0
2006-04-04 13:57:00,0.60783,0.60788,0.60783,0.60788,101700000.0
2006-04-04 13:58:00,0.60793,0.60798,0.60769,0.60769,90899998.0
2006-04-04 13:59:00,0.60774,0.60784,0.60774,0.60775,68500000.0
2006-04-04 14:00:00,0.60796,0.60845,0.60796,0.6084,55599999.0
2006-04-04 14:01:00,0.60845,0.60852,0.6084,0.6085,117300002.0
2006-04-04 14:02:00,0.60856,0.60871,0.60853,0.60871,89299999.0
2006-04-04 14:03:00,0.60884,0.60909,0.60884,0.60888,139999999.0
2006-04-04 14:04:00,0.60889,0.60907,0.60886,0.60907,109900000.0
2006-04-04 14:05:00,0.60904,0.60927,0.60903,0.6091,124600000.0
2006-04-04 14:06:00,0.60922,0.60932,0.60913,0.6093,82200001.0
2006-04-04 14:07:00,0.60925,0.60925,0.60912,0.60923,66900000.0
2006-04-04 14:08:00,0.60914,0.60921,0.60905,0.60918,72999999.0
2006-04-04 14:09:00,0.60912,0.60912,0.60888,0.60892,97599998.0
2006-04-04 14:10:00,0.6088,0.60904,0.60874,0.60886,88800001.0
2006-04-04 14:11:00,0.60897,0.60897,0.60868,0.60891,139400000.0
2006-04-04 14:12:00,0.60875,0.60886,0.60875,0.60875,94800000.0
2006-04-04 14:13:00,0.60854,0.60854,0.60798,0.60806,73499999.0
2006-04-04 14:14:00,0.60813,0.60837,0.60813,0.60822,116500001.0
2006-04-04 14:15:00,0.60826,0.60827,0.60822,0.60827,43499999.0
2006-04-04 14:16:00,0.60813,0.60839,0.60813,0.60827,77400000.0
2006-04-04 14:17:00,0.60842,0.60853,0.60842,0.60853,28800000.0
2006-04-04 14:18:00,0.60866,0.6088,0.60861,0.6088,111600000.0
2006-04-04 14:19:00,0.60876,0.60888,0.60873,0.60888,101500000.0
2006-04-04 14:20:00,0.60888,0.60896,0.60876,0.60895,127500000.0
2006-04-04 14:21:00,0.60883,0.60883,0.6085,0.60867,149299998.0
2006-04-04 14:22:00,0.60864,0.60875,0.6086,0.6086,88400000.0
2006-04-04 14:23:00,0.60848,0.60848,0.60815,0.60826,74999999.0
2006-04-04 14:24:00,0.60806,0.60806,0.60768,0.60768,65200000.0
2006-04-04 14:25:00,0.60764,0.60792,0.60764,0.6078,68500001.0
2006-04-04 14:26:00,0.60776,0.60779,0.60776,0.60778,36700000.0
2006-04-04 14:27:00,0.60768,0.60768,0.60753,0.60759,105200000.0
2006-04-04 14:28:00,0.60756,0.60756,0.60754,0.60754,30300000.0
2006-04-04 14:29:00,0.60757,0.60799,0.60757,0.60787,78000001.0
2006-04-04 14:30:00,0.60783,0.60794,0.60765,0.60775,71800000.0
2006-04-04 14:31:00,0.60768,0.60774,0.60759,0.60761,112399998.0
2006-04-04 14:32:00,0.60761,0.60768,0.60754,0.60761,87900000.0
2006-04-04 14:33:00,0.60772,0.60795,0.60772,0.60793,47500000.0
2006-04-04 14:34:00,0.60829,0.6084,0.60801,0.6083,151899997.0
2006-04-04 14:35:00,0.60831,0.60831,0.60815,0.60826,122700001.0
2006-04-04 14:36:00,0.60839,0.60845,0.60839,0.60843,57100000.0
2006-04-04 14:37:00,0.60843,0.60843,0.60822,0.60822,39099998.0
2006-04-04 14:38:00,0.60808,0.60817,0.60801,0.60801,118400000.0
2006-04-04 14:39:00,0.60783,0.60798,0.60782,0.60798,132200001.0
2006-04-04 14:40:00,0.60795,0.60795,0.60778,0.60779,67300000.0
2006-04-04 14:41:00,0.60764,0.60764,0.60745,0.60747,125299998.0
2006-04-04 14:42:00,0.60743,0.60755,0.60738,0.60755,62400000.0
2006-04-04 14:43:00,0.60754,0.60772,0.60749,0.6075,93899999.0
2006-04-04 14:44:00,0.60747,0.60759,0.60747,0.60759,67700001.0
2006-04-04 14:45:00,0.60752,0.60767,0.60752,0.60767,72700001.0
2006-04-04 14:46:00,0.60769,0.60769,0.6076,0.60762,51499999.0
2006-04-04 14:47:00,0.60752,0.60764,0.60745,0.60754,173699996.0
2006-04-04 14:48:00,0.60765,0.60772,0.6076,0.6076,76200001.0
2006-04-04 14:49:00,0.60753,0.60769,0.60744,0.60767,92700000.0
2006-04-04 14:50:00,0.60763,0.60763,0.6075,0.60755,69400000.0
2006-04-04 14:51:00,0.60744,0.6076,0.60739,0.60757,58099999.0
2006-04-04 14:52:00,0.60761,0.60772,0.6076,0.6076,95699999.0
2006-04-04 14:53:00,0.60778,0.60796,0.60774,0.60796,47600000.0
2006-04-04 14:54:00,0.60784,0.60795,0.60769,0.60795,45900000.0
2006-04-04 14:55:00,0.60809,0.60822,0.60804,0.60804,172799999.0
2006-04-04 14:56:00,0.60802,0.60815,0.60787,0.60795,80400000.0
2006-04-04 14:57:00,0.60798,0.60836,0.60797,0.60836,21600000.0
2006-04-04 14:58:00,0.60833,0.60834,0.60822,0.60822,101700001.0
2006-04-04 14:59:00,0.60828,0.60828,0.6082,0.6082,38700000.0
2006-04-04 15:00:00,0.60821,0.60826,0.60817,0.60825,45100000.0
2006-04-04 15:01:00,0.60823,0.60825,0.60815,0.60818,102899999.0
2006-04-04 15:02:00,0.60822,0.60828,0.60814,0.6082,96899998.0
2006-04-04 15:03:00,0.60823,0.60829,0.60817,0.60829,63400001.0
2006-04-04 15:04:00,0.60835,0.60868,0.60835,0.60868,71699998.0
2006-04-04 15:05:00,0.60873,0.60874,0.60841,0.60852,93199999.0
2006-04-04 15:06:00,0.60857,0.6087,0.60852,0.6087,132299998.0
2006-04-04 15:07:00,0.60879,0.60891,0.60877,0.60877,74200000.0
2006-04-04 15:08:00,0.60881,0.60929,0.60881,0.60897,105500000.0
2006-04-04 15:09:00,0.60911,0.6092,0.60904,0.60918,155999999.0
2006-04-04 15:10:00,0.60932,0.60945,0.60932,0.60939,68700000.0
2006-04-04 15:11:00,0.60935,0.60959,0.60935,0.60958,62700000.0
2006-04-04 15:12:00,0.60966,0.6098,0.60951,0.6098,129999999.0
2006-04-04 15:13:00,0.60976,0.60976,0.60957,0.60969,88600002.0
2006-04-04 15:14:00,0.60974,0.60974,0.60955,0.60966,88400001.0
2006-04-04 15:15:00,0.60963,0.60976,0.60956,0.60976,95600001.0
2006-04-04 15:16:00,0.60982,0.60998,0.6098,0.60996,152700000.0
2006-04-04 15:17:00,0.61008,0.61044,0.61008,0.61034,101799998.0
2006-04-04 15:18:00,0.61036,0.61051,0.61031,0.61031,70800000.0
2006-04-04 15:19:00,0.61034,0.61034,0.61011,0.61018,103100000.0
2006-04-04 15:20:00,0.61023,0.61025,0.61018,0.61025,112700002.0
2006-04-04 15:21:00,0.61023,0.61023,0.61015,0.61015,57800000.0
2006-04-04 15:22:00,0.61027,0.61035,0.61015,0.61033,90599999.0
2006-04-04 15:23:00,0.6103,0.6103,0.61019,0.61023,94000000.0
2006-04-04 15:24:00,0.61037,0.61046,0.61028,0.61035,114500001.0
2006-04-04 15:25:00,0.6106,0.6109,0.61055,0.61089,132400001.0
2006-04-04 15:26:00,0.61091,0.61123,0.61083,0.61123,103100002.0
2006-04-04 15:27:00,0.61126,0.61135,0.61099,0.611,90199998.0
2006-04-04 15:28:00,0.61093,0.61102,0.61086,0.6109,78400000.0
2006-04-04 15:29:00,0.61087,0.61099,0.61083,0.61083,68199999.0
2006-04-04 15:30:00,0.61086,0.61094,0.61083,0.61083,107400002.0
2006-04-04 15:31:00,0.61079,0.61079,0.61051,0.61059,49200000.0
2006-04-04 15:32:00,0.61065,0.61076,0.61053,0.61053,70899999.0
2006-04-04 15:33:00,0.61057,0.6106,0.61029,0.61029,113299998.0
2006-04-04 15:34:00,0.61032,0.61053,0.61031,0.61049,80200000.0
2006-04-04 15:35:00,0.61041,0.61041,0.61034,0.61034,18400000.0
2006-04-04 15:36:00,0.61022,0.61033,0.6102,0.61023,114100001.0
2006-04-04 15:37:00,0.61038,0.61051,0.61033,0.6105,77700001.0
2006-04-04 15:38:00,0.61052,0.61052,0.61035,0.61038,92600000.0
2006-04-04 15:39:00,0.61035,0.61054,0.6103,0.61054,108199999.0
2006-04-04 15:40:00,0.61053,0.61053,0.61017,0.61017,103000000.0
2006-04-04 15:41:00,0.61028,0.61033,0.6102,0.61029,40600000.0
2006-04-04 15:42:00,0.61034,0.61049,0.61034,0.61039,53199999.0
2006-04-04 15:43:00,0.61043,0.61043,0.61031,0.61038,67299999.0
2006-04-04 15:44:00,0.6105,0.61058,0.61042,0.61042,107900002.0
2006-04-04 15:45:00,0.61043,0.61046,0.6104,0.61043,107500000.0
2006-04-04 15:46:00,0.61048,0.61058,0.6103,0.6103,56700000.0
2006-04-04 15:47:00,0.61029,0.61029,0.61018,0.61018,58100000.0
2006-04-04 15:48:00,0.6101,0.6101,0.60998,0.61004,85500000.0
2006-04-04 15:49:00,0.60998,0.61017,0.60998,0.61001,134200001.0
2006-04-04 15:50:00,0.60998,0.60998,0.60985,0.60985,43500001.0
2006-04-04 15:51:00,0.60987,0.60992,0.60974,0.60991,162699998.0
2006-04-04 15:52:00,0.60973,0.60973,0.60928,0.60928,114300003.0
2006-04-04 15:53:00,0.6092,0.60936,0.6092,0.60936,83500000.0
2006-04-04 15:54:00,0.60936,0.60936,0.60919,0.60919,48899999.0
2006-04-04 15:55:00,0.609,0.60912,0.60889,0.60902,146200000.0
2006-04-04 15:56:00,0.609,0.60903,0.60889,0.60903,126700000.0
2006-04-04 15:57:00,0.60902,0.60902,0.6089,0.6089,81999999.0
2006-04-04 15:58:00,0.60891,0.60902,0.60875,0.60899,128500002.0
2006-04-04 15:59:00,0.60906,0.60909,0.60881,0.60888,61400000.0
2006-04-04 16:00:00,0.60875,0.6088,0.60872,0.60872,70000000.0
2006-04-04 16:01:00,0.60876,0.60887,0.60875,0.6088,70800001.0
2006-04-04 16:02:00,0.60881,0.60883,0.60878,0.6088,101999999.0
2006-04-04 16:03:00,0.60894,0.60899,0.60881,0.60883,121200001.0
2006-04-04 16:04:00,0.60883,0.60883,0.60852,0.60859,57900000.0
2006-04-04 16:05:00,0.60857,0.60857,0.60842,0.60854,109100000.0
2006-04-04 16:06:00,0.60863,0.60877,0.60859,0.60877,91699998.0
2006-04-04 16:07:00,0.60869,0.60869,0.60856,0.60866,90400000.0
2006-04-04 16:08:00,0.60861,0.60873,0.60861,0.60869,110300000.0
2006-04-04 16:09:00,0.60864,0.60886,0.60864,0.60886,91700000.0
2006-04-04 16:10:00,0.60876,0.60876,0.60844,0.60859,67000000.0
2006-04-04 16:11:00,0.60853,0.60869,0.60853,0.60862,74899999.0
2006-04-04 16:12:00,0.60862,0.6087,0.60862,0.6087,71800000.0
2006-04-04 16:13:00,0.60866,0.60882,0.60866,0.6087,43000000.0
2006-04-04 16:14:00,0.60875,0.60885,0.60867,0.6088,98900002.0
2006-04-04 16:15:00,0.60875,0.60884,0.6087,0.60878,183500004.0
2006-04-04 16:16:00,0.60892,0.60892,0.60855,0.60855,54500000.0
2006-04-04 16:17:00,0.6085,0.60889,0.6085,0.60889,63600000.0
2006-04-04 16:18:00,0.60913,0.60945,0.60913,0.60942,108000000.0
2006-04-04 16:19:00,0.60943,0.60967,0.60938,0.60956,171599999.0
2006-04-04 16:20:00,0.60974,0.61003,0.60974,0.60979,54400000.0
2006-04-04 16:21:00,0.60958,0.6096,0.60946,0.60958,153399995.0
2006-04-04 16:22:00,0.60929,0.60939,0.60917,0.60929,122899999.0
2006-04-04 16:23:00,0.60928,0.60928,0.60901,0.60911,138600000.0
2006-04-04 16:24:00,0.60924,0.60936,0.609,0.60922,120000000.0
2006-04-04 16:25:00,0.60926,0.60958,0.60926,0.60954,99899999.0
2006-04-04 16:26:00,0.6094,0.6095,0.6094,0.60948,74900000.0
2006-04-04 16:27:00,0.60947,0.60947,0.60925,0.60933,121199998.0
2006-04-04 16:28:00,0.60899,0.60945,0.60899,0.60934,65300000.0
2006-04-04 16:29:00,0.60926,0.60926,0.60914,0.60922,63299999.0
2006-04-04 16:30:00,0.60927,0.60941,0.60922,0.60922,103899998.0
2006-04-04 16:31:00,0.60929,0.60938,0.60917,0.6092,73099999.0
2006-04-04 16:32:00,0.60918,0.60918,0.60908,0.60916,112500000.0
2006-04-04 16:33:00,0.6092,0.60945,0.60911,0.60945,109100000.0
2006-04-04 16:34:00,0.60945,0.60951,0.60933,0.60933,125099999.0
2006-04-04 16:35:00,0.60924,0.60927,0.60906,0.60927,66099999.0
2006-04-04 16:36:00,0.60924,0.60935,0.60918,0.60935,90000000.0
2006-04-04 16:37:00,0.60939,0.60962,0.60939,0.60959,53100002.0
2006-04-04 16:38:00,0.6097,0.6097,0.60947,0.60948,123999999.0
2006-04-04 16:39:00,0.60948,0.60948,0.60932,0.60932,88300000.0
2006-04-04 16:40:00,0.60931,0.60939,0.60925,0.60925,92100000.0
2006-04-04 16:41:00,0.60937,0.60942,0.60937,0.60942,57299999.0
2006-04-04 16:42:00,0.60931,0.60931,0.60899,0.60913,66399999.0
2006-04-04 16:43:00,0.60908,0.6092,0.60908,0.60911,55800000.0
2006-04-04 16:44:00,0.60898,0.60898,0.60851,0.60851,99500000.0
2006-04-04 16:45:00,0.60857,0.60857,0.60838,0.60839,131399997.0
2006-04-04 16:46:00,0.60847,0.60847,0.60831,0.60844,104400000.0
2006-04-04 16:47:00,0.60858,0.60868,0.60858,0.60858,106000001.0
2006-04-04 16:48:00,0.60848,0.60848,0.608,0.6081,109699998.0
2006-04-04 16:49:00,0.60801,0.60806,0.60794,0.608,171899998.0
2006-04-04 16:50:00,0.60795,0.60795,0.60767,0.60771,57800000.0
2006-04-04 16:51:00,0.60763,0.60763,0.6073,0.6073,119500000.0
2006-04-04 16:52:00,0.60738,0.60738,0.60721,0.60727,89599999.0
2006-04-04 16:53:00,0.60729,0.60742,0.60727,0.60742,38400000.0
2006-04-04 16:54:00,0.60743,0.60769,0.60737,0.60769,105900003.0
2006-04-04 16:55:00,0.60784,0.60823,0.60784,0.60815,120399999.0
2006-04-04 16:56:00,0.608,0.60816,0.60788,0.60808,148199997.0
2006-04-04 16:57:00,0.6082,0.60834,0.60814,0.60834,107999999.0
2006-04-04 16:58:00,0.60843,0.60868,0.60843,0.60851,83200000.0
2006-04-04 16:59:00,0.60829,0.60849,0.60809,0.60827,98600001.0
2006-04-04 17:00:00,0.60834,0.60837,0.6079,0.60802,130800000.0
2006-04-04 17:01:00,0.60805,0.60815,0.608,0.608,85800001.0
2006-04-04 17:02:00,0.60797,0.60797,0.60789,0.60793,71399999.0
2006-04-04 17:03:00,0.60801,0.6081,0.60778,0.6081,63499999.0
2006-04-04 17:04:00,0.60804,0.60817,0.608,0.60817,89800000.0
2006-04-04 17:05:00,0.60821,0.60827,0.60812,0.60812,68700002.0
2006-04-04 17:06:00,0.60821,0.60826,0.60802,0.60819,113000000.0
2006-04-04 17:07:00,0.60827,0.60827,0.60797,0.60805,132699998.0
2006-04-04 17:08:00,0.60805,0.60811,0.60795,0.60805,74900000.0
2006-04-04 17:09:00,0.60821,0.60853,0.60821,0.60853,80999999.0
2006-04-04 17:10:00,0.60848,0.60848,0.6084,0.6084,63800001.0
2006-04-04 17:11:00,0.60826,0.60853,0.60826,0.6083,65900001.0
2006-04-04 17:12:00,0.60824,0.60843,0.60824,0.60839,72500000.0
2006-04-04 17:13:00,0.60844,0.60848,0.60842,0.60846,131900000.0
2006-04-04 17:14:00,0.6084,0.6086,0.6084,0.60855,57900000.0
2006-04-04 17:15:00,0.60855,0.60855,0.60845,0.60845,47600000.0
2006-04-04 17:16:00,0.6085,0.60867,0.6085,0.60859,54800000.0
2006-04-04 17:17:00,0.6085,0.60862,0.60849,0.60855,75100000.0
2006-04-04 17:18:00,0.60867,0.6091,0.60867,0.6091,138400001.0
2006-04-04 17:19:00,0.60911,0.60915,0.60894,0.60912,116999998.0
2006-04-04 17:20:00,0.60921,0.60933,0.60921,0.60933,102600000.0
2006-04-04 17:21:00,0.6093,0.60934,0.60922,0.60924,47800000.0
2006-04-04 17:22:00,0.60915,0.6094,0.60914,0.6094,78599999.0
2006-04-04 17:23:00,0.60939,0.60939,0.60922,0.60932,74999999.0
2006-04-04 17:24:00,0.6093,0.60931,0.60902,0.60912,99300000.0
2006-04-04 17:25:00,0.60925,0.60933,0.60923,0.60933,105699999.0
2006-04-04 17:26:00,0.60927,0.60945,0.60927,0.60938,141100001.0
2006-04-04 17:27:00,0.60935,0.60935,0.6091,0.60932,101100000.0
2006-04-04 17:28:00,0.60925,0.60938,0.60925,0.6093,93800001.0
2006-04-04 17:29:00,0.60932,0.60932,0.60918,0.6093,78499999.0
2006-04-04 17:30:00,0.60932,0.6095,0.60932,0.60947,79899999.0
2006-04-04 17:31:00,0.60946,0.60955,0.60942,0.60946,73300001.0
2006-04-04 17:32:00,0.60934,0.60934,0.60923,0.60926,52900000.0
2006-04-04 17:33:00,0.60935,0.6094,0.60924,0.60924,131500002.0
2006-04-04 17:34:00,0.60933,0.60938,0.60922,0.60922,50100000.0
2006-04-04 17:35:00,0.60923,0.60933,0.60923,0.6093,101099999.0
2006-04-04 17:36:00,0.60931,0.60937,0.60927,0.60934,112900001.0
2006-04-04 17:37:00,0.60936,0.60938,0.6093,0.60938,163399999.0
2006-04-04 17:38:00,0.60932,0.60932,0.60919,0.60919,40499999.0
2006-04-04 17:39:00,0.60915,0.60919,0.60915,0.60918,64899999.0
2006-04-04 17:40:00,0.60902,0.60908,0.60891,0.60891,66200000.0
2006-04-04 17:41:00,0.60893,0.60898,0.60891,0.60891,67099999.0
2006-04-04 17:42:00,0.60886,0.60886,0.60874,0.60883,107899998.0
2006-04-04 17:43:00,0.60889,0.6089,0.60874,0.60877,88599999.0
2006-04-04 17:44:00,0.6088,0.6088,0.60875,0.6088,75799999.0
2006-04-04 17:45:00,0.60883,0.60883,0.60865,0.60878,49200000.0
2006-04-04 17:46:00,0.6088,0.60883,0.60873,0.60873,92600001.0
2006-04-04 17:47:00,0.60862,0.60862,0.60834,0.60859,56100001.0
2006-04-04 17:48:00,0.6086,0.6086,0.60837,0.6084,85299998.0
2006-04-04 17:49:00,0.60829,0.60829,0.60777,0.60777,71399999.0
2006-04-04 17:50:00,0.60748,0.60769,0.60746,0.60759,56399999.0
2006-04-04 17:51:00,0.60759,0.60777,0.60759,0.60773,116099998.0
2006-04-04 17:52:00,0.60769,0.60769,0.60766,0.60766,31100000.0
2006-04-04 17:53:00,0.60757,0.60767,0.60754,0.60767,67900000.0
2006-04-04 17:54:00,0.60761,0.60773,0.60761,0.60773,57400000.0
2006-04-04 17:55:00,0.60771,0.60779,0.60761,0.60776,132200002.0
2006-04-04 17:56:00,0.60765,0.60775,0.6076,0.60761,127000003.0
2006-04-04 17:57:00,0.60755,0.60769,0.6075,0.60769,47599999.0
2006-04-04 17:58:00,0.60782,0.60782,0.60755,0.6076,118300002.0
2006-04-04 17:59:00,0.60756,0.60758,0.60733,0.60758,147300001.0
2006-04-04 18:00:00,0.6077,0.60772,0.60735,0.60735,55900000.0
2006-04-04 18:01:00,0.60722,0.60732,0.60721,0.60722,129500001.0
2006-04-04 18:02:00,0.60725,0.60725,0.60715,0.6072,74300000.0
2006-04-04 18:03:00,0.6072,0.60731,0.60717,0.60731,209700002.0
2006-04-04 18:04:00,0.60727,0.60731,0.6072,0.60722,167300000.0
2006-04-04 18:05:00,0.60727,0.60743,0.60714,0.60714,303400000.0
2006-04-04 18:06:00,0.6072,0.60729,0.60716,0.60729,90900001.0
2006-04-04 18:07:00,0.60725,0.60735,0.60718,0.60725,216200003.0
2006-04-04 18:08:00,0.60724,0.60736,0.60724,0.60733,104600000.0
2006-04-04 18:09:00,0.60735,0.60735,0.60715,0.60725,237299997.0
2006-04-04 18:10:00,0.6073,0.60735,0.60725,0.6073,110699999.0
2006-04-04 18:11:00,0.6073,0.6073,0.6073,0.6073,4100000.0
2006-04-04 18:12:00,0.60744,0.60744,0.60731,0.60733,112199997.0
2006-04-04 18:13:00,0.60731,0.60731,0.60719,0.60719,23900000.0
2006-04-04 18:14:00,0.6072,0.60726,0.6071,0.60715,72300000.0
2006-04-04 18:15:00,0.60704,0.60715,0.60689,0.60701,122900001.0
2006-04-04 18:16:00,0.60697,0.60697,0.60675,0.6069,279499997.0
2006-04-04 18:17:00,0.60677,0.60686,0.60675,0.60675,143900000.0
2006-04-04 18:18:00,0.60664,0.60695,0.60664,0.60678,300300002.0
2006-04-04 18:19:00,0.6067,0.60686,0.60663,0.60671,252700000.0
2006-04-04 18:20:00,0.60669,0.60682,0.60668,0.60682,124900001.0
2006-04-04 18:21:00,0.60681,0.6069,0.60681,0.60686,165300001.0
2006-04-04 18:22:00,0.60682,0.60691,0.60677,0.60688,136299996.0
2006-04-04 18:23:00,0.60685,0.60695,0.60674,0.60695,320499999.0
2006-04-04 18:24:00,0.60693,0.60702,0.60678,0.60693,286699997.0
2006-04-04 18:25:00,0.60694,0.60703,0.60689,0.60697,159600002.0
2006-04-04 18:26:00,0.60695,0.60713,0.60695,0.60713,154100000.0
2006-04-04 18:27:00,0.60715,0.6073,0.60714,0.6073,343999997.0
2006-04-04 18:28:00,0.60728,0.60745,0.60722,0.6073,161799999.0
2006-04-04 18:29:00,0.60731,0.60733,0.60723,0.60728,239799998.0
2006-04-04 18:30:00,0.60723,0.60725,0.60715,0.60725,62100000.0
2006-04-04 18:31:00,0.60721,0.60729,0.60719,0.60725,215899999.0
2006-04-04 18:32:00,0.60727,0.60735,0.60727,0.6073,46600000.0
2006-04-04 18:33:00,0.60745,0.60747,0.60731,0.60732,247600000.0
2006-04-04 18:34:00,0.60745,0.60779,0.60745,0.60779,139399999.0
2006-04-04 18:35:00,0.60782,0.60782,0.60766,0.60773,134799996.0
2006-04-04 18:36:00,0.60782,0.60798,0.60782,0.60792,151800000.0
2006-04-04 18:37:00,0.60792,0.60828,0.60789,0.60828,103200000.0
2006-04-04 18:38:00,0.60827,0.60832,0.60808,0.60824,79700000.0
2006-04-04 18:39:00,0.60826,0.6084,0.60825,0.60834,403799996.0
2006-04-04 18:40:00,0.60828,0.60828,0.60808,0.60824,101000001.0
2006-04-04 18:41:00,0.60818,0.60833,0.60811,0.60813,297400004.0
2006-04-04 18:42:00,0.6082,0.60825,0.60812,0.60825,115600001.0
2006-04-04 18:43:00,0.6082,0.60838,0.60805,0.60825,625999994.0
2006-04-04 18:44:00,0.60825,0.60828,0.60813,0.60823,320099998.0
2006-04-04 18:45:00,0.60826,0.60826,0.60802,0.6081,418600002.0
2006-04-04 18:46:00,0.6081,0.60815,0.6081,0.6081,127699999.0
2006-04-04 18:47:00,0.6081,0.60815,0.6081,0.60815,152300001.0
2006-04-04 18:48:00,0.60815,0.60815,0.608,0.608,150400000.0
2006-04-04 18:49:00,0.608,0.6082,0.608,0.60815,164099999.0
2006-04-04 18:50:00,0.60815,0.60815,0.60805,0.60813,77899999.0
2006-04-04 18:51:00,0.60805,0.60815,0.60805,0.60813,89600000.0
2006-04-04 18:52:00,0.60815,0.60815,0.6081,0.6081,113100000.0
2006-04-04 18:53:00,0.60813,0.60829,0.60808,0.60829,83199998.0
2006-04-04 18:54:00,0.60835,0.60835,0.6083,0.6083,55800001.0
2006-04-04 18:55:00,0.60838,0.60838,0.60825,0.6083,148600000.0
2006-04-04 18:56:00,0.60833,0.60835,0.6083,0.6083,65300000.0
2006-04-04 18:57:00,0.60828,0.60828,0.60805,0.60805,72499998.0
2006-04-04 18:58:00,0.60802,0.60812,0.60802,0.60807,101500002.0
2006-04-04 18:59:00,0.60793,0.60812,0.60789,0.60789,227900000.0
2006-04-04 19:00:00,0.60772,0.60772,0.60739,0.60739,121100000.0
2006-04-04 19:01:00,0.6074,0.60744,0.60734,0.60735,63000000.0
2006-04-04 19:02:00,0.60743,0.60753,0.60737,0.60753,100999999.0
2006-04-04 19:03:00,0.60753,0.60776,0.60753,0.6077,167400000.0
2006-04-04 19:04:00,0.60775,0.6079,0.6077,0.6077,137000001.0
2006-04-04 19:05:00,0.60769,0.60776,0.60766,0.60776,67599998.0
2006-04-04 19:06:00,0.60777,0.60786,0.60771,0.60773,214900000.0
2006-04-04 19:07:00,0.60775,0.6078,0.60755,0.60765,199999999.0
2006-04-04 19:08:00,0.60775,0.60775,0.60765,0.60775,177700000.0
2006-04-04 19:09:00,0.6078,0.6078,0.60765,0.60773,140600003.0
2006-04-04 19:10:00,0.60768,0.60768,0.60758,0.60767,69900001.0
2006-04-04 19:11:00,0.60764,0.6077,0.6075,0.60765,88200000.0
2006-04-04 19:12:00,0.60765,0.60773,0.6076,0.60763,69399999.0
2006-04-04 19:13:00,0.60755,0.60769,0.6075,0.60764,109499999.0
2006-04-04 19:14:00,0.6077,0.6077,0.60765,0.60765,93200000.0
2006-04-04 19:15:00,0.60765,0.6077,0.60765,0.60765,152599999.0
2006-04-04 19:16:00,0.6076,0.6077,0.6076,0.6077,41100000.0
2006-04-04 19:17:00,0.60772,0.60795,0.6077,0.60795,82000000.0
2006-04-04 19:18:00,0.60802,0.6081,0.608,0.60805,56600000.0
2006-04-04 19:19:00,0.60798,0.60814,0.60798,0.60811,73500000.0
2006-04-04 19:20:00,0.60805,0.60805,0.60765,0.60765,115900001.0
2006-04-04 19:21:00,0.60765,0.60771,0.60753,0.60765,151599998.0
2006-04-04 19:22:00,0.60767,0.60782,0.60767,0.60782,146799999.0
2006-04-04 19:23:00,0.60775,0.60789,0.60775,0.60781,101300001.0
2006-04-04 19:24:00,0.60794,0.60813,0.60794,0.60808,104200000.0
2006-04-04 19:25:00,0.60817,0.60818,0.60811,0.60818,46300000.0
2006-04-04 19:26:00,0.60805,0.60807,0.60803,0.60807,93500003.0
2006-04-04 19:27:00,0.60803,0.6081,0.60795,0.60795,171099999.0
2006-04-04 19:28:00,0.60815,0.60815,0.60795,0.60795,190200001.0
2006-04-04 19:29:00,0.60795,0.60805,0.6079,0.608,81699999.0
2006-04-04 19:30:00,0.60807,0.60813,0.60805,0.60813,94900000.0
2006-04-04 19:31:00,0.60818,0.60818,0.608,0.60815,120799998.0
2006-04-04 19:32:00,0.60815,0.60825,0.60805,0.6081,141399999.0
2006-04-04 19:33:00,0.60805,0.60814,0.60799,0.60808,51700000.0
2006-04-04 19:34:00,0.60805,0.60808,0.60792,0.60805,132900000.0
2006-04-04 19:35:00,0.60803,0.60808,0.60788,0.60805,171899999.0
2006-04-04 19:36:00,0.60803,0.60807,0.60795,0.608,159000001.0
2006-04-04 19:37:00,0.60804,0.60821,0.60804,0.6082,89499998.0
2006-04-04 19:38:00,0.6083,0.6083,0.60823,0.60825,58500000.0
2006-04-04 19:39:00,0.6083,0.60835,0.60828,0.6083,211800001.0
2006-04-04 19:40:00,0.60838,0.60838,0.6083,0.6083,75100000.0
2006-04-04 19:41:00,0.60834,0.60843,0.60831,0.60831,78500000.0
2006-04-04 19:42:00,0.60828,0.60831,0.60823,0.60823,54200000.0
2006-04-04 19:43:00,0.60825,0.6083,0.6082,0.60823,73800000.0
2006-04-04 19:44:00,0.60832,0.60835,0.60815,0.60827,108499999.0
2006-04-04 19:45:00,0.60829,0.60839,0.60827,0.60829,53400000.0
2006-04-04 19:46:00,0.60833,0.6084,0.60825,0.60835,122799999.0
2006-04-04 19:47:00,0.60835,0.60835,0.6083,0.6083,60000000.0
2006-04-04 19:48:00,0.60825,0.60835,0.60825,0.6083,47500000.0
2006-04-04 19:49:00,0.6083,0.60848,0.60815,0.60815,137700001.0
2006-04-04 19:50:00,0.60832,0.60835,0.60825,0.6083,128299999.0
2006-04-04 19:51:00,0.60835,0.6084,0.6083,0.60835,112000000.0
2006-04-04 19:52:00,0.6084,0.6084,0.60825,0.60835,151300001.0
2006-04-04 19:53:00,0.60838,0.60838,0.60827,0.6083,130400002.0
2006-04-04 19:54:00,0.6083,0.6084,0.6083,0.60835,162600002.0
2006-04-04 19:55:00,0.60825,0.60835,0.60825,0.60835,240100000.0
2006-04-04 19:56:00,0.60835,0.60841,0.60824,0.60835,304300001.0
2006-04-04 19:57:00,0.60845,0.60845,0.60835,0.6084,161300001.0
2006-04-04 19:58:00,0.60847,0.60861,0.60847,0.60858,165400003.0
2006-04-04 19:59:00,0.6086,0.60864,0.6085,0.6085,121400000.0
2006-04-04 20:00:00,0.6085,0.60863,0.60844,0.6085,351600005.0
2006-04-04 20:01:00,0.6085,0.60859,0.60845,0.60855,167499998.0
2006-04-04 20:02:00,0.60855,0.60855,0.6085,0.6085,64100002.0
2006-04-04 20:03:00,0.60861,0.60862,0.60854,0.60862,79100000.0
2006-04-04 20:04:00,0.60863,0.60872,0.60862,0.60867,125700000.0
2006-04-04 20:05:00,0.60867,0.60873,0.60853,0.60859,148399999.0
2006-04-04 20:06:00,0.60875,0.60875,0.6086,0.6087,331999997.0
2006-04-04 20:07:00,0.60867,0.60867,0.60853,0.60853,96200000.0
2006-04-04 20:08:00,0.6086,0.60865,0.6086,0.60862,73400000.0
2006-04-04 20:09:00,0.60861,0.60866,0.60828,0.60859,148400000.0
2006-04-04 20:10:00,0.60855,0.60867,0.60853,0.60867,148599999.0
2006-04-04 20:11:00,0.60865,0.60874,0.60865,0.60874,60600000.0
2006-04-04 20:12:00,0.60878,0.60878,0.60866,0.6087,103100001.0
2006-04-04 20:13:00,0.60879,0.60882,0.60844,0.6087,121699998.0
2006-04-04 20:14:00,0.60879,0.60882,0.60871,0.60881,111200002.0
2006-04-04 20:15:00,0.6087,0.60875,0.6087,0.60875,76299999.0
2006-04-04 20:16:00,0.60875,0.60889,0.60865,0.60865,371900002.0
2006-04-04 20:17:00,0.60861,0.60878,0.60861,0.60877,241100001.0
2006-04-04 20:18:00,0.60873,0.60873,0.60857,0.60858,122700000.0
2006-04-04 20:19:00,0.6086,0.60867,0.6086,0.60867,49400000.0
2006-04-04 20:20:00,0.60874,0.60874,0.60867,0.60874,50300000.0
2006-04-04 20:21:00,0.60879,0.60892,0.60879,0.60892,70900000.0
2006-04-04 20:22:00,0.60893,0.60893,0.60884,0.60888,113200000.0
2006-04-04 20:23:00,0.6089,0.609,0.6088,0.60891,97200001.0
2006-04-04 20:24:00,0.60874,0.60874,0.60826,0.60826,129000000.0
2006-04-04 20:25:00,0.60819,0.6083,0.60808,0.60819,118900000.0
2006-04-04 20:26:00,0.60824,0.60831,0.60812,0.60816,76300000.0
2006-04-04 20:27:00,0.6081,0.6081,0.60783,0.60784,126700000.0
2006-04-04 20:28:00,0.6077,0.6077,0.6074,0.60744,69000000.0
2006-04-04 20:29:00,0.60737,0.60737,0.60686,0.60713,226100000.0
2006-04-04 20:30:00,0.60714,0.60723,0.60692,0.60692,275699997.0
2006-04-04 20:31:00,0.60685,0.60686,0.60661,0.6068,189500001.0
2006-04-04 20:32:00,0.6067,0.60692,0.60666,0.60692,115400002.0
2006-04-04 20:33:00,0.6069,0.6069,0.6066,0.60676,194900001.0
2006-04-04 20:34:00,0.60686,0.60687,0.60671,0.60682,150899999.0
2006-04-04 20:35:00,0.60682,0.60684,0.60668,0.60681,90100001.0
2006-04-04 20:36:00,0.60689,0.60711,0.60689,0.60704,210300000.0
2006-04-04 20:37:00,0.60705,0.60706,0.60688,0.60688,188699999.0
2006-04-04 20:38:00,0.60683,0.60683,0.6067,0.60682,140299999.0
2006-04-04 20:39:00,0.60689,0.60695,0.60684,0.60695,106899998.0
2006-04-04 20:40:00,0.60693,0.60706,0.60693,0.60693,179399999.0
2006-04-04 20:41:00,0.6069,0.60701,0.60687,0.60696,144999997.0
2006-04-04 20:42:00,0.60688,0.60691,0.60679,0.60682,95300000.0
2006-04-04 20:43:00,0.60683,0.6071,0.60683,0.6071,212999998.0
2006-04-04 20:44:00,0.6071,0.6072,0.6071,0.6072,25499999.0
2006-04-04 20:45:00,0.60715,0.60716,0.60698,0.607,158999996.0
2006-04-04 20:46:00,0.6071,0.60713,0.60697,0.60697,58100000.0
2006-04-04 20:47:00,0.60696,0.60697,0.60692,0.60692,75000000.0
2006-04-04 20:48:00,0.60685,0.60695,0.60685,0.60685,85000002.0
2006-04-04 20:49:00,0.60686,0.60699,0.60686,0.60698,80999999.0
2006-04-04 20:50:00,0.607,0.60702,0.60692,0.60695,151999998.0
2006-04-04 20:51:00,0.60695,0.60705,0.60695,0.607,116999999.0
2006-04-04 20:52:00,0.60701,0.60714,0.60697,0.60697,114800000.0
2006-04-04 20:53:00,0.60701,0.60702,0.60689,0.6069,308100000.0
2006-04-04 20:54:00,0.60692,0.60707,0.60692,0.60701,218500000.0
2006-04-04 20:55:00,0.60688,0.60692,0.60688,0.60692,54700000.0
2006-04-04 20:56:00,0.607,0.60722,0.60692,0.60711,110000000.0
2006-04-04 20:57:00,0.6071,0.60716,0.60696,0.60696,108800000.0
2006-04-04 20:58:00,0.60692,0.60709,0.60692,0.60694,288599997.0
2006-04-04 20:59:00,0.607,0.6071,0.60695,0.607,238600000.0
2006-04-04 21:00:00,0.607,0.60702,0.60695,0.607,184100001.0
2006-04-04 21:01:00,0.6069,0.60702,0.6069,0.60702,100900001.0
2006-04-04 21:02:00,0.607,0.60705,0.60697,0.607,90999998.0
2006-04-04 21:03:00,0.60705,0.6071,0.60695,0.6071,114400000.0
2006-04-04 21:04:00,0.607,0.60705,0.60695,0.60695,68599998.0
2006-04-04 21:05:00,0.60705,0.6071,0.60695,0.607,123700000.0
2006-04-04 21:06:00,0.60695,0.6071,0.60695,0.607,136799999.0
2006-04-04 21:07:00,0.60705,0.60705,0.607,0.607,67000000.0
2006-04-04 21:08:00,0.607,0.60705,0.6069,0.607,154700002.0
2006-04-04 21:09:00,0.607,0.6071,0.60695,0.60705,163000002.0
2006-04-04 21:10:00,0.607,0.60705,0.607,0.60705,62000000.0
2006-04-04 21:11:00,0.607,0.607,0.607,0.607,12700000.0
2006-04-04 21:12:00,0.60695,0.60708,0.60695,0.60702,104499999.0
2006-04-04 21:13:00,0.60698,0.60702,0.60695,0.607,81700000.0
2006-04-04 21:14:00,0.60705,0.60705,0.607,0.607,50200000.0
2006-04-04 21:15:00,0.607,0.6071,0.60695,0.607,150899997.0
2006-04-04 21:16:00,0.60705,0.60705,0.60688,0.60695,111500001.0
2006-04-04 21:17:00,0.60695,0.60705,0.60685,0.60705,138400002.0
2006-04-04 21:18:00,0.60705,0.60705,0.60695,0.60702,174199998.0
2006-04-04 21:19:00,0.60705,0.60705,0.60695,0.607,124600001.0
2006-04-04 21:20:00,0.60705,0.6071,0.6069,0.60695,197099999.0
2006-04-04 21:21:00,0.60705,0.60705,0.60695,0.60705,66099999.0
2006-04-04 21:22:00,0.60705,0.60705,0.60695,0.607,84799999.0
2006-04-04 21:23:00,0.60695,0.60705,0.60695,0.60705,117600000.0
2006-04-04 21:24:00,0.60705,0.60705,0.60695,0.607,116899998.0
2006-04-04 21:25:00,0.607,0.60705,0.607,0.60705,138500001.0
2006-04-04 21:26:00,0.60702,0.60705,0.60695,0.60698,172300002.0
2006-04-04 21:27:00,0.607,0.60705,0.60695,0.60705,87500001.0
2006-04-04 21:28:00,0.60705,0.60705,0.607,0.607,43400000.0
2006-04-04 21:29:00,0.607,0.60705,0.60685,0.60695,84900000.0
2006-04-04 21:30:00,0.60702,0.6071,0.60695,0.60705,188100002.0
2006-04-04 21:31:00,0.60705,0.60705,0.607,0.607,23100000.0
2006-04-04 21:32:00,0.607,0.60705,0.60695,0.60705,33000000.0
2006-04-04 21:33:00,0.60705,0.60705,0.607,0.60705,83600000.0
2006-04-04 21:34:00,0.60705,0.60705,0.60692,0.607,73200000.0
2006-04-04 21:35:00,0.607,0.60705,0.60697,0.607,164700001.0
2006-04-04 21:36:00,0.607,0.6071,0.60692,0.60705,242799996.0
2006-04-04 21:37:00,0.60702,0.6071,0.607,0.60705,122400000.0
2006-04-04 21:38:00,0.60705,0.6071,0.607,0.60702,85499999.0
2006-04-04 21:39:00,0.607,0.60705,0.6069,0.60702,80699999.0
2006-04-04 21:40:00,0.60705,0.6071,0.6069,0.60708,243999999.0
2006-04-04 21:41:00,0.607,0.60705,0.60695,0.60705,145699999.0
2006-04-04 21:42:00,0.60702,0.60705,0.607,0.607,149200001.0
2006-04-04 21:43:00,0.607,0.6071,0.60695,0.60695,27400000.0
2006-04-04 21:44:00,0.60705,0.60705,0.60685,0.60685,50900000.0
2006-04-04 21:45:00,0.607,0.60705,0.60692,0.607,131400000.0
2006-04-04 21:46:00,0.60698,0.60705,0.60697,0.60697,74900000.0
2006-04-04 21:47:00,0.607,0.60705,0.607,0.60705,100400001.0
2006-04-04 21:48:00,0.60705,0.60705,0.60705,0.60705,70600000.0
2006-04-04 21:49:00,0.607,0.60705,0.6069,0.60698,85100000.0
2006-04-04 21:50:00,0.60705,0.6071,0.60695,0.60702,59299999.0
2006-04-04 21:51:00,0.607,0.60705,0.60697,0.60705,117899999.0
2006-04-04 21:52:00,0.607,0.60715,0.60697,0.60705,107600000.0
2006-04-04 21:53:00,0.60695,0.60705,0.60695,0.60705,69900000.0
2006-04-04 21:54:00,0.60705,0.60705,0.60695,0.607,107899998.0
2006-04-04 21:55:00,0.607,0.60705,0.60698,0.607,86500001.0
2006-04-04 21:56:00,0.60705,0.60705,0.60695,0.60695,89800001.0
2006-04-04 21:57:00,0.607,0.60705,0.6069,0.60702,164299997.0
2006-04-04 21:58:00,0.607,0.60705,0.607,0.60705,51100000.0
2006-04-04 21:59:00,0.607,0.6071,0.607,0.607,63300000.0
2006-04-04 22:00:00,0.607,0.60705,0.60695,0.60705,125099999.0
2006-04-04 22:01:00,0.60702,0.60705,0.60695,0.607,52800000.0
2006-04-04 22:02:00,0.60705,0.60705,0.607,0.607,69000001.0
2006-04-04 22:03:00,0.60705,0.60705,0.60702,0.60702,72300000.0
2006-04-04 22:04:00,0.607,0.60705,0.60695,0.607,46600000.0
2006-04-04 22:05:00,0.60695,0.6071,0.60695,0.60697,97599999.0
2006-04-04 22:06:00,0.60695,0.60715,0.60685,0.607,142800001.0
2006-04-04 22:07:00,0.607,0.60705,0.60695,0.60695,96300000.0
2006-04-04 22:08:00,0.607,0.60715,0.60695,0.60715,79800000.0
2006-04-04 22:09:00,0.60705,0.60705,0.60695,0.60698,45400000.0
2006-04-04 22:10:00,0.607,0.60705,0.60695,0.607,67700000.0
2006-04-04 22:11:00,0.60692,0.60705,0.60692,0.60705,89200001.0
2006-04-04 22:12:00,0.607,0.60705,0.60692,0.60698,159000001.0
2006-04-04 22:13:00,0.6071,0.6071,0.60695,0.607,90099999.0
2006-04-04 22:14:00,0.60705,0.60705,0.6069,0.60702,121500001.0
2006-04-04 22:15:00,0.60702,0.60705,0.60695,0.607,92999999.0
2006-04-04 22:16:00,0.60698,0.60708,0.60698,0.607,65500000.0
2006-04-04 22:17:00,0.60705,0.60705,0.60695,0.60705,108999999.0
2006-04-04 22:18:00,0.60705,0.60705,0.6069,0.6069,120299999.0
2006-04-04 22:19:00,0.607,0.6071,0.6069,0.607,103000000.0
2006-04-04 22:20:00,0.60705,0.60705,0.607,0.607,120599997.0
2006-04-04 22:21:00,0.60705,0.60705,0.60695,0.60705,138200003.0
2006-04-04 22:22:00,0.60708,0.60708,0.60695,0.60695,40900000.0
2006-04-04 22:23:00,0.60695,0.6071,0.60695,0.60705,91000001.0
2006-04-04 22:24:00,0.60695,0.60705,0.60692,0.60705,203599999.0
2006-04-04 22:25:00,0.60695,0.60705,0.60695,0.607,86100000.0
2006-04-04 22:26:00,0.607,0.60705,0.60697,0.60705,76300000.0
2006-04-04 22:27:00,0.60695,0.6071,0.60695,0.6071,62600001.0
2006-04-04 22:28:00,0.6069,0.60702,0.6069,0.60702,43800000.0
2006-04-04 22:29:00,0.607,0.60705,0.607,0.607,62000000.0
2006-04-04 22:30:00,0.60705,0.6071,0.607,0.60705,170699999.0
2006-04-04 22:31:00,0.60705,0.60705,0.60692,0.60692,112100001.0
2006-04-04 22:32:00,0.60705,0.60705,0.60705,0.60705,19000000.0
2006-04-04 22:33:00,0.607,0.60705,0.607,0.60705,75700000.0
2006-04-04 22:34:00,0.607,0.60705,0.60675,0.60702,109699999.0
2006-04-04 22:35:00,0.60707,0.60707,0.60698,0.60698,122200002.0
2006-04-04 22:36:00,0.607,0.60705,0.60695,0.607,120200000.0
2006-04-04 22:37:00,0.607,0.607,0.60695,0.607,99700000.0
2006-04-04 22:38:00,0.6069,0.607,0.60675,0.607,112600000.0
2006-04-04 22:39:00,0.607,0.60705,0.607,0.60705,25600000.0
2006-04-04 22:40:00,0.607,0.60705,0.6069,0.60695,70600000.0
2006-04-04 22:41:00,0.607,0.607,0.60697,0.607,42600001.0
2006-04-04 22:42:00,0.607,0.60708,0.60695,0.60708,107999999.0
2006-04-04 22:43:00,0.607,0.6071,0.60685,0.607,163000000.0
2006-04-04 22:44:00,0.60705,0.60708,0.60692,0.60692,180199996.0
2006-04-04 22:45:00,0.607,0.6071,0.60695,0.607,194500002.0
2006-04-04 22:46:00,0.60702,0.60705,0.6068,0.60695,174699999.0
2006-04-04 22:47:00,0.60695,0.60705,0.60695,0.60703,42200000.0
2006-04-04 22:48:00,0.60698,0.6071,0.60685,0.607,95700001.0
2006-04-04 22:49:00,0.607,0.607,0.607,0.607,77700001.0
2006-04-04 22:50:00,0.60705,0.60705,0.60675,0.607,176700000.0
2006-04-04 22:51:00,0.607,0.60705,0.60692,0.60695,228500001.0
2006-04-04 22:52:00,0.60702,0.60702,0.60695,0.607,77700000.0
2006-04-04 22:53:00,0.60705,0.60705,0.60695,0.60705,66400000.0
2006-04-04 22:54:00,0.60702,0.60705,0.60695,0.60695,88600000.0
2006-04-04 22:55:00,0.60695,0.6071,0.60695,0.60695,153400003.0
2006-04-04 22:56:00,0.60705,0.60707,0.60695,0.607,90999999.0
2006-04-04 22:57:00,0.607,0.60715,0.60698,0.60702,111900000.0
2006-04-04 22:58:00,0.607,0.6071,0.60695,0.607,86100000.0
2006-04-04 22:59:00,0.60685,0.60705,0.6068,0.6068,142499997.0
2006-04-04 23:00:00,0.60685,0.60705,0.60685,0.607,89799999.0
2006-04-04 23:01:00,0.60903,0.60903,0.60779,0.60859,116300000.0
2006-04-04 23:02:00,0.6084,0.60843,0.60784,0.60807,118199998.0
2006-04-04 23:03:00,0.60778,0.60796,0.60759,0.6078,81700000.0
2006-04-04 23:04:00,0.60806,0.60842,0.60759,0.60806,75900000.0
2006-04-04 23:05:00,0.60758,0.6087,0.60758,0.60852,125699999.0
2006-04-04 23:06:00,0.60826,0.60861,0.60809,0.60837,100500000.0
2006-04-04 23:07:00,0.60805,0.60849,0.60789,0.60822,82600000.0
2006-04-04 23:08:00,0.60844,0.60844,0.60776,0.60824,91099998.0
2006-04-04 23:09:00,0.60877,0.60901,0.60873,0.60896,102900000.0
2006-04-04 23:10:00,0.60904,0.60908,0.60801,0.60817,66100000.0
2006-04-04 23:11:00,0.60838,0.60864,0.60786,0.6086,114300000.0
2006-04-04 23:12:00,0.60867,0.60867,0.60758,0.60806,93799999.0
2006-04-04 23:13:00,0.60816,0.60829,0.60787,0.60809,81199999.0
2006-04-04 23:14:00,0.60769,0.60823,0.60761,0.60823,110200000.0
2006-04-04 23:15:00,0.60835,0.60837,0.60719,0.60719,103100000.0
2006-04-04 23:16:00,0.60716,0.60783,0.60708,0.60733,68200000.0
2006-04-04 23:17:00,0.608,0.60838,0.60799,0.60828,87700001.0
2006-04-04 23:18:00,0.60855,0.60856,0.60765,0.60851,90100000.0
2006-04-04 23:19:00,0.6084,0.60848,0.60818,0.6083,83800000.0
2006-04-04 23:20:00,0.60825,0.60828,0.60735,0.60735,124700002.0
2006-04-04 23:21:00,0.60722,0.60853,0.60722,0.60853,150800002.0
2006-04-04 23:22:00,0.60766,0.60823,0.60748,0.60823,88200002.0
2006-04-04 23:23:00,0.60815,0.60834,0.60764,0.60764,152700003.0
2006-04-04 23:24:00,0.60767,0.60794,0.60692,0.60781,174800000.0
2006-04-04 23:25:00,0.60817,0.60826,0.60757,0.6082,101700001.0
2006-04-04 23:26:00,0.60807,0.60825,0.60769,0.60822,67099999.0
2006-04-04 23:27:00,0.60833,0.6085,0.60763,0.60846,140000000.0
2006-04-04 23:28:00,0.60827,0.60844,0.60784,0.60844,68500000.0
2006-04-04 23:29:00,0.60799,0.60865,0.6078,0.60864,85800001.0
2006-04-04 23:30:00,0.60857,0.60882,0.60854,0.60872,144700000.0
2006-04-04 23:31:00,0.60842,0.60854,0.60758,0.60758,91200001.0
2006-04-04 23:32:00,0.60767,0.60856,0.60757,0.60856,122500000.0
2006-04-04 23:33:00,0.6083,0.60871,0.60792,0.60855,83599999.0
2006-04-04 23:34:00,0.60718,0.60833,0.60718,0.60833,83100000.0
2006-04-04 23:35:00,0.60855,0.6086,0.60845,0.6086,67100000.0
2006-04-04 23:36:00,0.60848,0.60849,0.60823,0.6083,75000000.0
2006-04-04 23:37:00,0.60823,0.60823,0.60815,0.60817,87100001.0
2006-04-04 23:38:00,0.60818,0.6084,0.60818,0.60835,84000000.0
2006-04-04 23:39:00,0.60825,0.60835,0.60825,0.60828,95500002.0
2006-04-04 23:40:00,0.60831,0.60831,0.60824,0.60824,48299998.0
2006-04-04 23:41:00,0.60825,0.60825,0.60815,0.60825,39500000.0
2006-04-04 23:42:00,0.60815,0.6082,0.60815,0.6082,26500000.0
2006-04-04 23:43:00,0.60825,0.60825,0.60815,0.60825,57500000.0
2006-04-04 23:44:00,0.60825,0.60825,0.6082,0.6082,40599999.0
2006-04-04 23:45:00,0.6083,0.6083,0.60815,0.6082,62499998.0
2006-04-04 23:46:00,0.6082,0.6083,0.6082,0.60825,126700000.0
2006-04-04 23:47:00,0.6083,0.60834,0.60826,0.60828,50400001.0
2006-04-04 23:48:00,0.60822,0.60848,0.60822,0.60848,28700000.0
2006-04-04 23:49:00,0.60872,0.60887,0.60872,0.6088,47100000.0
2006-04-04 23:50:00,0.60875,0.60885,0.60875,0.60885,29300000.0
2006-04-04 23:51:00,0.6088,0.60885,0.60872,0.60885,85199999.0
2006-04-04 23:52:00,0.60875,0.6089,0.60875,0.60882,114100000.0
2006-04-04 23:53:00,0.60878,0.60885,0.60875,0.6088,62900000.0
2006-04-04 23:54:00,0.6088,0.6089,0.6087,0.60885,64599999.0
2006-04-04 23:55:00,0.60882,0.60882,0.60867,0.60867,72300000.0
2006-04-04 23:56:00,0.60875,0.60875,0.60865,0.6087,136999999.0
2006-04-04 23:57:00,0.6087,0.60875,0.6087,0.6087,72400000.0
2006-04-04 23:58:00,0.6087,0.60875,0.60865,0.60875,26300000.0
2006-04-04 23:59:00,0.60865,0.60875,0.60865,0.60865,107200001.0
2006-04-05 00:00:00,0.6087,0.60875,0.6087,0.6087,78700001.0
2006-04-05 00:01:00,0.6087,0.60875,0.60865,0.60865,87899999.0
2006-04-05 00:02:00,0.60876,0.60904,0.60876,0.60904,82000000.0
2006-04-05 00:03:00,0.60915,0.60927,0.60915,0.60925,84499999.0
2006-04-05 00:04:00,0.60928,0.60928,0.60921,0.60923,51099999.0
2006-04-05 00:05:00,0.60962,0.61041,0.60962,0.61017,82099999.0
2006-04-05 00:06:00,0.61011,0.61046,0.61005,0.6103,111700002.0
2006-04-05 00:07:00,0.61018,0.6102,0.61004,0.61004,54099999.0
2006-04-05 00:08:00,0.60988,0.60988,0.60978,0.60988,74599999.0
2006-04-05 00:09:00,0.60978,0.6099,0.60977,0.6099,85700001.0
2006-04-05 00:10:00,0.60983,0.61013,0.60983,0.61012,51999999.0
2006-04-05 00:11:00,0.61008,0.61011,0.60998,0.6101,73900001.0
2006-04-05 00:12:00,0.61009,0.61019,0.61002,0.61011,106499998.0
2006-04-05 00:13:00,0.6101,0.6101,0.60996,0.6101,111500001.0
2006-04-05 00:14:00,0.60998,0.61018,0.60992,0.61018,81000000.0
2006-04-05 00:15:00,0.61018,0.61018,0.6101,0.6101,41499999.0
2006-04-05 00:16:00,0.61005,0.61005,0.60995,0.61,61200000.0
2006-04-05 00:17:00,0.60998,0.61006,0.60994,0.60998,79200001.0
2006-04-05 00:18:00,0.60989,0.60989,0.60966,0.60972,48600000.0
2006-04-05 00:19:00,0.60978,0.60981,0.60976,0.60981,92699997.0
2006-04-05 00:20:00,0.60976,0.60988,0.60976,0.60983,82999999.0
2006-04-05 00:21:00,0.60975,0.60985,0.60975,0.60985,76400000.0
2006-04-05 00:22:00,0.6098,0.60991,0.60974,0.60991,108600001.0
2006-04-05 00:23:00,0.60995,0.60995,0.60985,0.60985,38200000.0
2006-04-05 00:24:00,0.6099,0.6099,0.60948,0.60948,33700000.0
2006-04-05 00:25:00,0.60941,0.60954,0.60935,0.60937,109099999.0
2006-04-05 00:26:00,0.60919,0.60919,0.60875,0.60882,80800000.0
2006-04-05 00:27:00,0.60864,0.60864,0.60848,0.6085,84099997.0
2006-04-05 00:28:00,0.60838,0.60874,0.60838,0.60874,140099999.0
2006-04-05 00:29:00,0.60882,0.60884,0.60871,0.60871,135999997.0
2006-04-05 00:30:00,0.60885,0.60885,0.60849,0.60849,85200001.0
2006-04-05 00:31:00,0.60855,0.60855,0.60797,0.60797,86099999.0
2006-04-05 00:32:00,0.60792,0.60798,0.60785,0.60797,120800001.0
2006-04-05 00:33:00,0.608,0.60804,0.60789,0.60789,84399999.0
2006-04-05 00:34:00,0.60805,0.60805,0.608,0.60805,23400000.0
2006-04-05 00:35:00,0.608,0.6081,0.6079,0.608,137700000.0
2006-04-05 00:36:00,0.60807,0.60815,0.60806,0.60807,107799998.0
2006-04-05 00:37:00,0.60825,0.60825,0.60805,0.60812,73200000.0
2006-04-05 00:38:00,0.60815,0.60815,0.60805,0.60815,74999999.0
2006-04-05 00:39:00,0.60815,0.60815,0.60805,0.60815,110900001.0
2006-04-05 00:40:00,0.6081,0.60815,0.60807,0.6081,106900000.0
2006-04-05 00:41:00,0.60806,0.60806,0.60769,0.60804,66900000.0
2006-04-05 00:42:00,0.60808,0.6082,0.60808,0.60819,37500000.0
2006-04-05 00:43:00,0.60825,0.60825,0.60815,0.60818,76500000.0
2006-04-05 00:44:00,0.60825,0.60825,0.60815,0.60815,48400000.0
2006-04-05 00:45:00,0.60815,0.60825,0.60815,0.6082,54200000.0
2006-04-05 00:46:00,0.6082,0.6082,0.6082,0.6082,95999999.0
2006-04-05 00:47:00,0.60825,0.60825,0.6082,0.6082,12400000.0
2006-04-05 00:48:00,0.60828,0.60836,0.60825,0.60833,60800000.0
2006-04-05 00:49:00,0.60826,0.60834,0.60815,0.60827,100999999.0
2006-04-05 00:50:00,0.6082,0.60825,0.6081,0.60825,71000000.0
2006-04-05 00:51:00,0.60818,0.60819,0.60815,0.60818,20000000.0
2006-04-05 00:52:00,0.60829,0.60869,0.60829,0.60869,94000001.0
2006-04-05 00:53:00,0.60869,0.60871,0.60861,0.60868,77100000.0
2006-04-05 00:54:00,0.6086,0.60865,0.60852,0.60865,117400001.0
2006-04-05 00:55:00,0.60865,0.60865,0.60862,0.60865,80500000.0
2006-04-05 00:56:00,0.60857,0.60857,0.60838,0.60841,71600000.0
2006-04-05 00:57:00,0.60833,0.60838,0.60833,0.60838,58700001.0
2006-04-05 00:58:00,0.60838,0.60842,0.60832,0.60838,128499999.0
2006-04-05 00:59:00,0.60828,0.60841,0.60826,0.60826,68500000.0
2006-04-05 01:00:00,0.6082,0.60836,0.6082,0.60835,20700000.0
2006-04-05 01:01:00,0.6084,0.6085,0.6084,0.6085,16700000.0
2006-04-05 01:02:00,0.60845,0.60845,0.60825,0.60837,83099999.0
2006-04-05 01:03:00,0.60842,0.60845,0.60835,0.6084,51600000.0
2006-04-05 01:04:00,0.6084,0.6085,0.60834,0.6085,88300000.0
2006-04-05 01:05:00,0.60842,0.60842,0.60835,0.60835,13600000.0
2006-04-05 01:06:00,0.60845,0.60861,0.60843,0.60858,65200000.0
2006-04-05 01:07:00,0.6086,0.6086,0.60855,0.6086,75799999.0
2006-04-05 01:08:00,0.60852,0.60855,0.60852,0.60855,17600000.0
2006-04-05 01:09:00,0.6086,0.6086,0.6085,0.60857,70999999.0
2006-04-05 01:10:00,0.60852,0.60859,0.60852,0.60857,69300000.0
2006-04-05 01:11:00,0.6086,0.60878,0.60855,0.60855,116699999.0
2006-04-05 01:12:00,0.60859,0.60878,0.60859,0.60861,77000001.0
2006-04-05 01:13:00,0.60876,0.60893,0.60876,0.60893,123099998.0
2006-04-05 01:14:00,0.6087,0.60881,0.6087,0.60872,72100000.0
2006-04-05 01:15:00,0.60875,0.60875,0.6085,0.60863,76400000.0
2006-04-05 01:16:00,0.60866,0.60876,0.6086,0.60872,82800000.0
2006-04-05 01:17:00,0.60884,0.60886,0.60884,0.60886,11200000.0
2006-04-05 01:18:00,0.60888,0.6089,0.60875,0.60888,98600000.0
2006-04-05 01:19:00,0.60879,0.6089,0.60876,0.60878,66100000.0
2006-04-05 01:20:00,0.60872,0.60878,0.6087,0.60878,51100000.0
2006-04-05 01:21:00,0.60873,0.60879,0.60873,0.60879,37900000.0
2006-04-05 01:22:00,0.60868,0.60875,0.60868,0.60875,67700000.0
2006-04-05 01:23:00,0.60872,0.60885,0.6087,0.60878,105400000.0
2006-04-05 01:24:00,0.6088,0.60885,0.60875,0.60885,90200000.0
2006-04-05 01:25:00,0.60877,0.60877,0.60867,0.60876,103799999.0
2006-04-05 01:26:00,0.60882,0.60882,0.60875,0.60878,74799999.0
2006-04-05 01:27:00,0.60877,0.60893,0.60871,0.60886,105400000.0
2006-04-05 01:28:00,0.60889,0.60905,0.60885,0.60903,100500000.0
2006-04-05 01:29:00,0.60906,0.60912,0.60902,0.60902,74000001.0
2006-04-05 01:30:00,0.60903,0.60903,0.60885,0.60885,84600000.0
2006-04-05 01:31:00,0.6089,0.6091,0.60885,0.6091,127100002.0
2006-04-05 01:32:00,0.60913,0.60933,0.60913,0.60933,96599998.0
2006-04-05 01:33:00,0.60933,0.60949,0.60931,0.6094,44000000.0
2006-04-05 01:34:00,0.60956,0.6099,0.60956,0.6099,44400000.0
2006-04-05 01:35:00,0.61005,0.61023,0.61005,0.61019,138800001.0
2006-04-05 01:36:00,0.6102,0.6102,0.60992,0.60992,156199999.0
2006-04-05 01:37:00,0.60995,0.61,0.60992,0.60995,44500000.0
2006-04-05 01:38:00,0.60987,0.60987,0.60946,0.60952,61200000.0
2006-04-05 01:39:00,0.60947,0.60959,0.60947,0.60952,82199999.0
2006-04-05 01:40:00,0.60977,0.6099,0.60974,0.60974,93900000.0
2006-04-05 01:41:00,0.6099,0.60999,0.60981,0.60989,101000003.0
2006-04-05 01:42:00,0.60991,0.61,0.60991,0.60993,51200000.0
2006-04-05 01:43:00,0.60998,0.61004,0.60995,0.61001,38900000.0
2006-04-05 01:44:00,0.61017,0.61036,0.61016,0.61035,116000004.0
2006-04-05 01:45:00,0.61042,0.61048,0.61034,0.6104,44800000.0
2006-04-05 01:46:00,0.6103,0.61045,0.61024,0.61024,125199998.0
2006-04-05 01:47:00,0.6102,0.6102,0.61005,0.61005,87600000.0
2006-04-05 01:48:00,0.61013,0.61021,0.61006,0.61009,44800000.0
2006-04-05 01:49:00,0.61002,0.61002,0.60982,0.60983,96899997.0
2006-04-05 01:50:00,0.60985,0.60987,0.60965,0.60978,27900000.0
2006-04-05 01:51:00,0.60984,0.61001,0.60984,0.61001,27100000.0
2006-04-05 01:52:00,0.60995,0.60996,0.60985,0.60996,120999999.0
2006-04-05 01:53:00,0.60995,0.60995,0.6098,0.6099,89700001.0
2006-04-05 01:54:00,0.60992,0.61001,0.60988,0.61001,113699999.0
2006-04-05 01:55:00,0.60998,0.61012,0.60987,0.61,99200000.0
2006-04-05 01:56:00,0.61008,0.61013,0.61005,0.61013,71200000.0
2006-04-05 01:57:00,0.61012,0.61038,0.61012,0.61029,56900000.0
2006-04-05 01:58:00,0.61025,0.6103,0.61025,0.6103,64500002.0
2006-04-05 01:59:00,0.6102,0.61024,0.61014,0.61016,72400001.0
2006-04-05 02:00:00,0.61021,0.61031,0.61021,0.61031,98899998.0
2006-04-05 02:01:00,0.61039,0.61039,0.61028,0.61032,81099999.0
2006-04-05 02:02:00,0.61028,0.61039,0.61026,0.61038,110900000.0
2006-04-05 02:03:00,0.61035,0.61052,0.61035,0.6104,56400000.0
2006-04-05 02:04:00,0.61021,0.61036,0.61021,0.61036,81399999.0
2006-04-05 02:05:00,0.61028,0.61031,0.61018,0.61031,100099999.0
2006-04-05 02:06:00,0.61029,0.61057,0.61029,0.61045,100800000.0
2006-04-05 02:07:00,0.61032,0.61037,0.61026,0.61037,72600000.0
2006-04-05 02:08:00,0.61028,0.61052,0.61028,0.61052,106999999.0
2006-04-05 02:09:00,0.6105,0.6105,0.61045,0.61045,50200001.0
2006-04-05 02:10:00,0.61049,0.61052,0.61037,0.61052,91600000.0
2006-04-05 02:11:00,0.61047,0.61047,0.61036,0.6104,68200000.0
2006-04-05 02:12:00,0.61037,0.61037,0.6101,0.6102,82899998.0
2006-04-05 02:13:00,0.61007,0.61022,0.61007,0.6101,78999998.0
2006-04-05 02:14:00,0.61014,0.61021,0.6101,0.6101,80400000.0
2006-04-05 02:15:00,0.61005,0.6102,0.61005,0.61008,55000000.0
2006-04-05 02:16:00,0.61001,0.61015,0.61001,0.61009,74200001.0
2006-04-05 02:17:00,0.6101,0.61015,0.6101,0.61015,18200000.0
2006-04-05 02:18:00,0.61001,0.61015,0.61001,0.61005,83899999.0
2006-04-05 02:19:00,0.60998,0.61008,0.60995,0.60997,120099998.0
2006-04-05 02:20:00,0.61004,0.61004,0.60986,0.60996,102800000.0
2006-04-05 02:21:00,0.60998,0.61008,0.60996,0.61008,76800000.0
2006-04-05 02:22:00,0.61005,0.61005,0.60975,0.60986,88000000.0
2006-04-05 02:23:00,0.60984,0.61019,0.60984,0.60995,169199997.0
2006-04-05 02:24:00,0.61005,0.61013,0.61,0.61002,93800000.0
2006-04-05 02:25:00,0.61012,0.61012,0.60994,0.61,62299999.0
2006-04-05 02:26:00,0.61,0.61,0.60981,0.60981,52400000.0
2006-04-05 02:27:00,0.60997,0.60997,0.60988,0.60988,37399999.0
2006-04-05 02:28:00,0.61008,0.61015,0.61004,0.61015,54300000.0
2006-04-05 02:29:00,0.6102,0.61049,0.6102,0.61048,112799999.0
2006-04-05 02:30:00,0.61059,0.61061,0.6105,0.61056,98100000.0
2006-04-05 02:31:00,0.61053,0.61053,0.61032,0.61052,105800002.0
2006-04-05 02:32:00,0.61045,0.61051,0.61045,0.61047,65400000.0
2006-04-05 02:33:00,0.61054,0.61066,0.61054,0.61062,60500000.0
2006-04-05 02:34:00,0.61069,0.61092,0.61059,0.61071,149199998.0
2006-04-05 02:35:00,0.61065,0.61075,0.61065,0.61065,82799999.0
2006-04-05 02:36:00,0.61068,0.61085,0.61068,0.61071,99799998.0
2006-04-05 02:37:00,0.61078,0.61078,0.61066,0.61066,56699999.0
2006-04-05 02:38:00,0.61065,0.61065,0.61047,0.61047,97300001.0
2006-04-05 02:39:00,0.61043,0.61053,0.61035,0.61042,52200000.0
2006-04-05 02:40:00,0.61034,0.61044,0.61028,0.61044,113599998.0
2006-04-05 02:41:00,0.61059,0.61094,0.61059,0.61094,77599999.0
2006-04-05 02:42:00,0.61098,0.61128,0.61084,0.61128,134499999.0
2006-04-05 02:43:00,0.61136,0.61143,0.6113,0.61141,93799998.0
2006-04-05 02:44:00,0.61136,0.61136,0.61117,0.61119,127800001.0
2006-04-05 02:45:00,0.61114,0.61118,0.61109,0.61118,116800000.0
2006-04-05 02:46:00,0.61105,0.61115,0.61095,0.61095,76400000.0
2006-04-05 02:47:00,0.61084,0.61084,0.61068,0.61071,46899999.0
2006-04-05 02:48:00,0.61072,0.61074,0.61065,0.61067,74199998.0
2006-04-05 02:49:00,0.61064,0.61077,0.61058,0.6106,113799998.0
2006-04-05 02:50:00,0.61066,0.61067,0.61056,0.61058,80700000.0
2006-04-05 02:51:00,0.61058,0.61065,0.61048,0.61052,124100002.0
2006-04-05 02:52:00,0.6105,0.61067,0.6105,0.6106,113700001.0
2006-04-05 02:53:00,0.61068,0.61082,0.61068,0.61082,14300000.0
2006-04-05 02:54:00,0.61084,0.61115,0.61084,0.61113,68500002.0
2006-04-05 02:55:00,0.61112,0.61116,0.61107,0.61111,127000000.0
2006-04-05 02:56:00,0.6111,0.61115,0.61102,0.61105,87799999.0
2006-04-05 02:57:00,0.611,0.61105,0.611,0.61105,24300000.0
2006-04-05 02:58:00,0.61105,0.61108,0.61086,0.61086,59300000.0
2006-04-05 02:59:00,0.61086,0.6109,0.61076,0.61076,79200000.0
2006-04-05 03:00:00,0.61075,0.61082,0.61075,0.6108,59700000.0
2006-04-05 03:01:00,0.6108,0.61085,0.6107,0.61085,65700000.0
2006-04-05 03:02:00,0.61075,0.61087,0.61075,0.61085,54500000.0
2006-04-05 03:03:00,0.61085,0.61085,0.6107,0.6107,130400000.0
2006-04-05 03:04:00,0.6108,0.61082,0.6108,0.6108,166299998.0
2006-04-05 03:05:00,0.61075,0.61119,0.61075,0.61119,98800000.0
2006-04-05 03:06:00,0.61116,0.6113,0.61116,0.6113,38700001.0
2006-04-05 03:07:00,0.61123,0.61123,0.61072,0.61072,52600000.0
2006-04-05 03:08:00,0.61056,0.61069,0.61056,0.61058,94400001.0
2006-04-05 03:09:00,0.61057,0.61072,0.61033,0.61072,67700000.0
2006-04-05 03:10:00,0.61058,0.6106,0.61052,0.61055,75699999.0
2006-04-05 03:11:00,0.61054,0.6106,0.61021,0.61047,129299998.0
2006-04-05 03:12:00,0.61058,0.61073,0.61051,0.61065,97400002.0
2006-04-05 03:13:00,0.6107,0.61073,0.6107,0.61073,29100000.0
2006-04-05 03:14:00,0.61092,0.61104,0.61092,0.61097,76200000.0
2006-04-05 03:15:00,0.61095,0.61095,0.61085,0.61085,94399999.0
2006-04-05 03:16:00,0.61088,0.61088,0.61081,0.61082,78799997.0
2006-04-05 03:17:00,0.61073,0.61077,0.61066,0.61066,57499999.0
2006-04-05 03:18:00,0.61072,0.6108,0.6107,0.61075,103799999.0
2006-04-05 03:19:00,0.61059,0.61079,0.61053,0.61053,80500000.0
2006-04-05 03:20:00,0.6105,0.61055,0.61042,0.6105,113100001.0
2006-04-05 03:21:00,0.61054,0.61061,0.61054,0.61061,14300000.0
2006-04-05 03:22:00,0.6106,0.61089,0.6106,0.61089,66199999.0
2006-04-05 03:23:00,0.611,0.61109,0.61081,0.61081,94700000.0
2006-04-05 03:24:00,0.61081,0.61083,0.61078,0.61083,36600000.0
2006-04-05 03:25:00,0.61077,0.61079,0.61068,0.61078,140500001.0
2006-04-05 03:26:00,0.61074,0.61074,0.61066,0.61072,73200001.0
2006-04-05 03:27:00,0.61087,0.61087,0.61075,0.61085,35100000.0
2006-04-05 03:28:00,0.61082,0.6109,0.61079,0.61079,78600000.0
2006-04-05 03:29:00,0.61083,0.61084,0.61083,0.61083,31200000.0
2006-04-05 03:30:00,0.61075,0.61075,0.61065,0.61065,75599999.0
2006-04-05 03:31:00,0.61068,0.61074,0.61058,0.61065,63300001.0
2006-04-05 03:32:00,0.61054,0.61054,0.61043,0.6105,101299998.0
2006-04-05 03:33:00,0.6105,0.6105,0.61014,0.61014,78000000.0
2006-04-05 03:34:00,0.61015,0.61031,0.61014,0.61014,83700000.0
2006-04-05 03:35:00,0.6102,0.6102,0.6101,0.61015,119000000.0
2006-04-05 03:36:00,0.61003,0.61013,0.61003,0.6101,83900000.0
2006-04-05 03:37:00,0.6101,0.6101,0.60974,0.6098,108300000.0
2006-04-05 03:38:00,0.60985,0.6099,0.60985,0.6099,69000000.0
2006-04-05 03:39:00,0.60985,0.60985,0.60955,0.60955,46900000.0
2006-04-05 03:40:00,0.60943,0.60957,0.60943,0.60957,100700002.0
2006-04-05 03:41:00,0.6095,0.60965,0.6095,0.6096,106400000.0
2006-04-05 03:42:00,0.6095,0.60972,0.6095,0.60972,109200001.0
2006-04-05 03:43:00,0.60956,0.60956,0.6094,0.60942,177399999.0
2006-04-05 03:44:00,0.60963,0.60973,0.60963,0.60972,89199998.0
2006-04-05 03:45:00,0.61,0.61,0.61,0.61,43100001.0
2006-04-05 03:46:00,0.61018,0.61018,0.60993,0.61009,112999997.0
2006-04-05 03:47:00,0.61003,0.6101,0.60999,0.61003,97800000.0
2006-04-05 03:48:00,0.6099,0.61003,0.60985,0.60997,113800000.0
2006-04-05 03:49:00,0.60987,0.61,0.60985,0.61,73200000.0
2006-04-05 03:50:00,0.61006,0.6103,0.61006,0.61019,95600000.0
2006-04-05 03:51:00,0.61028,0.61035,0.61025,0.61025,79200000.0
2006-04-05 03:52:00,0.61023,0.61023,0.61012,0.61014,56500000.0
2006-04-05 03:53:00,0.61011,0.61029,0.61011,0.61021,82199999.0
2006-04-05 03:54:00,0.61015,0.61027,0.61015,0.61025,97299999.0
2006-04-05 03:55:00,0.61002,0.61002,0.6099,0.6099,152799998.0
2006-04-05 03:56:00,0.60975,0.6098,0.60975,0.60975,85199999.0
2006-04-05 03:57:00,0.60972,0.61,0.60972,0.61,10400000.0
2006-04-05 03:58:00,0.61,0.61,0.6099,0.60995,125500000.0
2006-04-05 03:59:00,0.60995,0.61005,0.60995,0.61,56399999.0
2006-04-05 04:00:00,0.60995,0.61006,0.60995,0.61006,26600000.0
2006-04-05 04:01:00,0.61009,0.61013,0.61006,0.61006,47800000.0
2006-04-05 04:02:00,0.60998,0.60999,0.60998,0.60999,20800000.0
2006-04-05 04:03:00,0.61003,0.61007,0.61,0.61,146700001.0
2006-04-05 04:04:00,0.61007,0.61008,0.61003,0.61005,126100000.0
2006-04-05 04:05:00,0.61002,0.61013,0.61002,0.61004,58100000.0
2006-04-05 04:06:00,0.61008,0.61012,0.61,0.61003,108999999.0
2006-04-05 04:07:00,0.61004,0.61008,0.61003,0.61003,70100000.0
2006-04-05 04:08:00,0.61017,0.61017,0.60998,0.60998,63800000.0
2006-04-05 04:09:00,0.61,0.61005,0.61,0.61005,5600000.0
2006-04-05 04:10:00,0.60999,0.61014,0.60998,0.61007,79500000.0
2006-04-05 04:11:00,0.61015,0.61015,0.6101,0.61015,54899999.0
2006-04-05 04:12:00,0.61015,0.61015,0.61005,0.61013,57400000.0
2006-04-05 04:13:00,0.61018,0.61023,0.61017,0.61018,67000002.0
2006-04-05 04:14:00,0.61028,0.6104,0.61025,0.61025,75700000.0
2006-04-05 04:15:00,0.61035,0.61045,0.61035,0.6104,98100000.0
2006-04-05 04:16:00,0.61033,0.61036,0.61028,0.61032,87899999.0
2006-04-05 04:17:00,0.61035,0.61035,0.61025,0.6103,132999997.0
2006-04-05 04:18:00,0.61035,0.61035,0.6103,0.61035,47500000.0
2006-04-05 04:19:00,0.61025,0.61025,0.61025,0.61025,27100000.0
2006-04-05 04:20:00,0.61026,0.61033,0.61026,0.61033,38600001.0
2006-04-05 04:21:00,0.6104,0.6104,0.6103,0.6103,101000000.0
2006-04-05 04:22:00,0.61025,0.61043,0.61025,0.61025,77700000.0
2006-04-05 04:23:00,0.6103,0.6103,0.61025,0.6103,54599999.0
2006-04-05 04:24:00,0.6103,0.61032,0.61025,0.61025,107000000.0
2006-04-05 04:25:00,0.6104,0.6104,0.61035,0.61035,34299999.0
2006-04-05 04:26:00,0.6103,0.61035,0.61025,0.61025,53200000.0
2006-04-05 04:27:00,0.61039,0.61046,0.61034,0.61046,31100000.0
2006-04-05 04:28:00,0.6106,0.6106,0.61045,0.61055,128900000.0
2006-04-05 04:29:00,0.61057,0.61057,0.61055,0.61055,33099999.0
2006-04-05 04:30:00,0.6105,0.61055,0.61045,0.6105,95499998.0
2006-04-05 04:31:00,0.61045,0.6106,0.61045,0.6105,70800000.0
2006-04-05 04:32:00,0.61036,0.61037,0.6103,0.61035,77399999.0
2006-04-05 04:33:00,0.6103,0.61034,0.61023,0.61025,73799999.0
2006-04-05 04:34:00,0.61028,0.61028,0.61022,0.61022,13500000.0
2006-04-05 04:35:00,0.61014,0.61025,0.6101,0.61025,74599998.0
2006-04-05 04:36:00,0.61015,0.61025,0.61015,0.61023,81900001.0
2006-04-05 04:37:00,0.61018,0.61018,0.61012,0.61012,31799999.0
2006-04-05 04:38:00,0.61021,0.61025,0.61011,0.61025,57499999.0
2006-04-05 04:39:00,0.61025,0.6103,0.6102,0.61025,101299998.0
2006-04-05 04:40:00,0.61027,0.6103,0.61025,0.61025,109099999.0
2006-04-05 04:41:00,0.61028,0.61028,0.61015,0.6102,64500000.0
2006-04-05 04:42:00,0.61025,0.61025,0.61015,0.61023,47800000.0
2006-04-05 04:43:00,0.6102,0.6103,0.61017,0.6103,37500000.0
2006-04-05 04:44:00,0.61018,0.61021,0.61005,0.61005,81800001.0
2006-04-05 04:45:00,0.61007,0.61022,0.61007,0.61022,57400000.0
2006-04-05 04:46:00,0.61023,0.61023,0.61006,0.61012,150399998.0
2006-04-05 04:47:00,0.6102,0.61027,0.6102,0.6102,135000000.0
2006-04-05 04:48:00,0.61024,0.61035,0.61021,0.61034,86099999.0
2006-04-05 04:49:00,0.61032,0.61032,0.61015,0.6102,108000000.0
2006-04-05 04:50:00,0.61025,0.61025,0.61015,0.61023,62600000.0
2006-04-05 04:51:00,0.6102,0.6102,0.61005,0.61005,75399999.0
2006-04-05 04:52:00,0.6101,0.61015,0.6101,0.61015,38599999.0
2006-04-05 04:53:00,0.61005,0.61015,0.61005,0.61015,20700000.0
2006-04-05 04:54:00,0.6101,0.61015,0.61005,0.61015,59200000.0
2006-04-05 04:55:00,0.61015,0.61015,0.61005,0.6101,50299999.0
2006-04-05 04:56:00,0.61005,0.61015,0.61005,0.61015,92000000.0
2006-04-05 04:57:00,0.61015,0.61015,0.6099,0.6101,90800001.0
2006-04-05 04:58:00,0.61005,0.61015,0.61005,0.61005,122000000.0
2006-04-05 04:59:00,0.61015,0.61025,0.61005,0.61015,87600000.0
2006-04-05 05:00:00,0.61015,0.61015,0.61005,0.6101,67400001.0
2006-04-05 05:01:00,0.61,0.61013,0.60992,0.61013,106999998.0
2006-04-05 05:02:00,0.61022,0.61022,0.61015,0.61015,11900000.0
2006-04-05 05:03:00,0.6102,0.6102,0.61007,0.61012,128100000.0
2006-04-05 05:04:00,0.61022,0.61033,0.6101,0.61017,152499998.0
2006-04-05 05:05:00,0.61015,0.6102,0.6101,0.6101,107400001.0
2006-04-05 05:06:00,0.61022,0.61024,0.61013,0.6102,34800000.0
2006-04-05 05:07:00,0.6102,0.61025,0.61012,0.6102,108999998.0
2006-04-05 05:08:00,0.61027,0.61035,0.61018,0.61025,60200000.0
2006-04-05 05:09:00,0.6103,0.6103,0.61016,0.61025,81000000.0
2006-04-05 05:10:00,0.61027,0.61032,0.61022,0.61027,118000000.0
2006-04-05 05:11:00,0.6102,0.61028,0.61015,0.61025,79100000.0
2006-04-05 05:12:00,0.6102,0.6103,0.6102,0.6102,21600000.0
2006-04-05 05:13:00,0.61023,0.61036,0.61021,0.61036,69299999.0
2006-04-05 05:14:00,0.61041,0.61052,0.61038,0.61052,91000001.0
2006-04-05 05:15:00,0.61049,0.61049,0.6103,0.6103,100700001.0
2006-04-05 05:16:00,0.6103,0.6104,0.6103,0.61035,78700000.0
2006-04-05 05:17:00,0.6104,0.6104,0.6103,0.6104,82499999.0
2006-04-05 05:18:00,0.6104,0.6104,0.6102,0.6103,48900001.0
2006-04-05 05:19:00,0.61035,0.61045,0.6103,0.61045,32100000.0
2006-04-05 05:20:00,0.61038,0.61047,0.61036,0.61036,35200000.0
2006-04-05 05:21:00,0.61042,0.61042,0.61022,0.61038,45300002.0
2006-04-05 05:22:00,0.61033,0.6104,0.6103,0.6104,67899998.0
2006-04-05 05:23:00,0.61033,0.61035,0.61028,0.61028,48199998.0
2006-04-05 05:24:00,0.61042,0.61045,0.61033,0.6104,71400000.0
2006-04-05 05:25:00,0.61031,0.61051,0.61031,0.6105,189100000.0
2006-04-05 05:26:00,0.61044,0.61044,0.61034,0.61036,80100001.0
2006-04-05 05:27:00,0.61033,0.61033,0.61015,0.6103,90600002.0
2006-04-05 05:28:00,0.61035,0.61035,0.61025,0.61035,91700000.0
2006-04-05 05:29:00,0.61028,0.61047,0.61022,0.61047,47600000.0
2006-04-05 05:30:00,0.6104,0.6104,0.61035,0.61035,69400000.0
2006-04-05 05:31:00,0.61037,0.6104,0.6103,0.6104,63800000.0
2006-04-05 05:32:00,0.61035,0.61045,0.6103,0.61035,62299999.0
2006-04-05 05:33:00,0.6104,0.6104,0.6103,0.6103,105000002.0
2006-04-05 05:34:00,0.61035,0.61038,0.6103,0.61038,67700000.0
2006-04-05 05:35:00,0.61038,0.61038,0.6103,0.6103,83300001.0
2006-04-05 05:36:00,0.61042,0.61042,0.6101,0.61035,91000001.0
2006-04-05 05:37:00,0.6104,0.6104,0.61035,0.61035,50100000.0
2006-04-05 05:38:00,0.61035,0.6104,0.6103,0.6104,87599999.0
2006-04-05 05:39:00,0.61032,0.61039,0.61032,0.61039,68500000.0
2006-04-05 05:40:00,0.61042,0.61042,0.61029,0.61037,100499998.0
2006-04-05 05:41:00,0.6104,0.61042,0.6104,0.6104,51000000.0
2006-04-05 05:42:00,0.61045,0.6105,0.61035,0.61045,133200000.0
2006-04-05 05:43:00,0.6104,0.61052,0.61037,0.61052,66100000.0
2006-04-05 05:44:00,0.61054,0.61062,0.61052,0.61058,50100000.0
2006-04-05 05:45:00,0.61053,0.61053,0.61031,0.61044,78000000.0
2006-04-05 05:46:00,0.6104,0.61045,0.6104,0.6104,116900002.0
2006-04-05 05:47:00,0.61042,0.61042,0.61025,0.61025,101800000.0
2006-04-05 05:48:00,0.61039,0.61042,0.61033,0.61041,69699999.0
2006-04-05 05:49:00,0.61045,0.61045,0.61032,0.6104,62200000.0
2006-04-05 05:50:00,0.6104,0.6105,0.61033,0.61033,117499997.0
2006-04-05 05:51:00,0.61043,0.61043,0.61031,0.61032,43900000.0
2006-04-05 05:52:00,0.61044,0.61044,0.6103,0.61035,77100000.0
2006-04-05 05:53:00,0.61035,0.61042,0.61032,0.6104,63399999.0
2006-04-05 05:54:00,0.61035,0.6105,0.61035,0.61035,32600000.0
2006-04-05 05:55:00,0.61035,0.6104,0.61025,0.61035,87000000.0
2006-04-05 05:56:00,0.61035,0.61035,0.6103,0.61035,48200000.0
2006-04-05 05:57:00,0.6103,0.61045,0.6103,0.6103,74500000.0
2006-04-05 05:58:00,0.61035,0.61035,0.61035,0.61035,16700000.0
2006-04-05 05:59:00,0.6105,0.6105,0.61035,0.6104,69800001.0
2006-04-05 06:00:00,0.6103,0.61038,0.6103,0.61038,67500001.0
2006-04-05 06:01:00,0.61052,0.6107,0.61045,0.6107,72500000.0
2006-04-05 06:02:00,0.61072,0.61072,0.61056,0.61063,106099997.0
2006-04-05 06:03:00,0.61061,0.61064,0.61061,0.61064,38200001.0
2006-04-05 06:04:00,0.6107,0.6107,0.61062,0.61062,91800000.0
2006-04-05 06:05:00,0.6107,0.6107,0.61065,0.6107,110900001.0
2006-04-05 06:06:00,0.61065,0.61067,0.6106,0.61065,42199999.0
2006-04-05 06:07:00,0.61068,0.6107,0.6106,0.61062,111600000.0
2006-04-05 06:08:00,0.61065,0.61075,0.61065,0.6107,66300001.0
2006-04-05 06:09:00,0.61061,0.61062,0.6104,0.61048,103800001.0
2006-04-05 06:10:00,0.61041,0.6105,0.61032,0.61037,74200000.0
2006-04-05 06:11:00,0.61029,0.6104,0.61029,0.6104,70100000.0
2006-04-05 06:12:00,0.6104,0.6104,0.6103,0.6103,24700000.0
2006-04-05 06:13:00,0.61035,0.6104,0.61035,0.61035,39800001.0
2006-04-05 06:14:00,0.61035,0.6104,0.61035,0.61035,41500000.0
2006-04-05 06:15:00,0.61035,0.6104,0.6103,0.6104,70900001.0
2006-04-05 06:16:00,0.61035,0.61035,0.61015,0.61032,50500000.0
2006-04-05 06:17:00,0.6104,0.61042,0.6103,0.61035,61899999.0
2006-04-05 06:18:00,0.61025,0.61043,0.61025,0.61033,161000001.0
2006-04-05 06:19:00,0.61038,0.61044,0.61038,0.61044,14500000.0
2006-04-05 06:20:00,0.6104,0.61042,0.61033,0.61037,65300000.0
2006-04-05 06:21:00,0.61045,0.61045,0.6104,0.61045,34700000.0
2006-04-05 06:22:00,0.6104,0.6104,0.61038,0.61038,79699996.0
2006-04-05 06:23:00,0.6104,0.6104,0.61015,0.61035,25200000.0
2006-04-05 06:24:00,0.61039,0.61044,0.61033,0.6104,63000000.0
2006-04-05 06:25:00,0.61043,0.61054,0.61043,0.61047,99400001.0
2006-04-05 06:26:00,0.61042,0.61049,0.61038,0.61049,61099998.0
2006-04-05 06:27:00,0.6104,0.61045,0.61035,0.6104,137900001.0
2006-04-05 06:28:00,0.61035,0.61035,0.61016,0.61016,83600000.0
2006-04-05 06:29:00,0.61012,0.6103,0.61012,0.6103,60400001.0
2006-04-05 06:30:00,0.61031,0.61031,0.61003,0.61011,52700000.0
2006-04-05 06:31:00,0.61013,0.61023,0.61013,0.61023,114700000.0
2006-04-05 06:32:00,0.61034,0.61042,0.61023,0.61027,106300001.0
2006-04-05 06:33:00,0.61005,0.6103,0.61005,0.6103,90499998.0
2006-04-05 06:34:00,0.6102,0.61027,0.6102,0.61022,53100001.0
2006-04-05 06:35:00,0.61031,0.61051,0.61031,0.61047,96000001.0
2006-04-05 06:36:00,0.6103,0.61056,0.6103,0.61056,77299999.0
2006-04-05 06:37:00,0.61052,0.61075,0.61051,0.61056,96000002.0
2006-04-05 06:38:00,0.61059,0.61075,0.61059,0.61075,65800000.0
2006-04-05 06:39:00,0.61093,0.61093,0.61088,0.61093,41400000.0
2006-04-05 06:40:00,0.61087,0.61095,0.61087,0.6109,47099999.0
2006-04-05 06:41:00,0.6109,0.61095,0.61085,0.6109,66299999.0
2006-04-05 06:42:00,0.61075,0.61101,0.61075,0.61101,81300000.0
2006-04-05 06:43:00,0.61102,0.61128,0.61102,0.61123,127400001.0
2006-04-05 06:44:00,0.6111,0.61112,0.61087,0.61095,150600001.0
2006-04-05 06:45:00,0.61091,0.61113,0.61091,0.61112,101699998.0
2006-04-05 06:46:00,0.61118,0.61125,0.61114,0.61118,79700000.0
2006-04-05 06:47:00,0.61113,0.61128,0.61106,0.61125,100199999.0
2006-04-05 06:48:00,0.61128,0.61151,0.61121,0.61151,46400000.0
2006-04-05 06:49:00,0.61149,0.61149,0.61129,0.61129,39800000.0
2006-04-05 06:50:00,0.61135,0.61139,0.61134,0.61139,74199999.0
2006-04-05 06:51:00,0.61147,0.61148,0.6114,0.6114,74399999.0
2006-04-05 06:52:00,0.6114,0.61145,0.61135,0.61145,111600000.0
2006-04-05 06:53:00,0.6114,0.61152,0.61124,0.6114,88199998.0
2006-04-05 06:54:00,0.6114,0.61143,0.6114,0.6114,53899998.0
2006-04-05 06:55:00,0.6114,0.61152,0.61139,0.6114,82199999.0
2006-04-05 06:56:00,0.61145,0.61145,0.61135,0.6114,75899999.0
2006-04-05 06:57:00,0.61145,0.61151,0.61131,0.61148,54900000.0
2006-04-05 06:58:00,0.61127,0.61142,0.61127,0.61136,61199999.0
2006-04-05 06:59:00,0.61125,0.61142,0.61125,0.61142,75600001.0
2006-04-05 07:00:00,0.61134,0.61134,0.61119,0.61129,35800000.0
2006-04-05 07:01:00,0.61143,0.61148,0.61131,0.61131,83600000.0
2006-04-05 07:02:00,0.61134,0.61138,0.61127,0.61135,104399999.0
2006-04-05 07:03:00,0.61163,0.61217,0.61163,0.61217,79700001.0
2006-04-05 07:04:00,0.6122,0.6122,0.61192,0.6121,54200000.0
2006-04-05 07:05:00,0.61205,0.61205,0.61178,0.61178,111599999.0
2006-04-05 07:06:00,0.61172,0.61175,0.61167,0.61174,56700000.0
2006-04-05 07:07:00,0.6118,0.6118,0.6117,0.61175,93300000.0
2006-04-05 07:08:00,0.61185,0.61199,0.61164,0.61199,33300000.0
2006-04-05 07:09:00,0.61199,0.61214,0.61199,0.61207,92700000.0
2006-04-05 07:10:00,0.61208,0.61209,0.61205,0.61209,78199999.0
2006-04-05 07:11:00,0.61218,0.61221,0.61191,0.61211,94199999.0
2006-04-05 07:12:00,0.61223,0.61236,0.61218,0.61222,87300001.0
2006-04-05 07:13:00,0.61236,0.61236,0.61207,0.61207,74499998.0
2006-04-05 07:14:00,0.61203,0.61212,0.61202,0.61212,64500000.0
2006-04-05 07:15:00,0.61208,0.61219,0.61204,0.61213,104299999.0
2006-04-05 07:16:00,0.61213,0.61215,0.6121,0.6121,93700000.0
2006-04-05 07:17:00,0.61208,0.61208,0.61207,0.61207,41400000.0
2006-04-05 07:18:00,0.61203,0.61217,0.61197,0.61212,140699998.0
2006-04-05 07:19:00,0.61212,0.61212,0.61202,0.61202,46800000.0
2006-04-05 07:20:00,0.61216,0.61236,0.61216,0.61236,30700000.0
2006-04-05 07:21:00,0.61219,0.61224,0.61218,0.61221,74600001.0
2006-04-05 07:22:00,0.61222,0.6123,0.61217,0.6123,48700000.0
2006-04-05 07:23:00,0.61226,0.61229,0.61213,0.61224,83299998.0
2006-04-05 07:24:00,0.6122,0.6122,0.61205,0.61205,48900000.0
2006-04-05 07:25:00,0.61221,0.6123,0.61221,0.61227,101300001.0
2006-04-05 07:26:00,0.6122,0.61291,0.61217,0.61291,90599998.0
2006-04-05 07:27:00,0.61296,0.61296,0.6126,0.6128,78600000.0
2006-04-05 07:28:00,0.6127,0.61283,0.61264,0.61283,110799998.0
2006-04-05 07:29:00,0.61273,0.61273,0.61235,0.61235,174899998.0
2006-04-05 07:30:00,0.61235,0.61243,0.61234,0.6124,54800000.0
2006-04-05 07:31:00,0.61224,0.61224,0.61213,0.61224,67099999.0
2006-04-05 07:32:00,0.6123,0.61251,0.6123,0.61236,70700001.0
2006-04-05 07:33:00,0.61229,0.61236,0.61215,0.61236,60000000.0
2006-04-05 07:34:00,0.61232,0.61247,0.6121,0.6121,129700001.0
2006-04-05 07:35:00,0.61246,0.61254,0.61243,0.61251,57800000.0
2006-04-05 07:36:00,0.61244,0.61245,0.61236,0.61245,103700000.0
2006-04-05 07:37:00,0.61233,0.61233,0.61198,0.6121,95799998.0
2006-04-05 07:38:00,0.6121,0.6121,0.61189,0.61205,101999997.0
2006-04-05 07:39:00,0.61196,0.61196,0.61188,0.6119,70899998.0
2006-04-05 07:40:00,0.61168,0.61168,0.61145,0.61157,149100003.0
2006-04-05 07:41:00,0.6115,0.61169,0.6115,0.61161,91600001.0
2006-04-05 07:42:00,0.61158,0.61161,0.61158,0.61158,44600000.0
2006-04-05 07:43:00,0.61165,0.61165,0.61145,0.61145,140899998.0
2006-04-05 07:44:00,0.61154,0.61154,0.6114,0.6114,46600000.0
2006-04-05 07:45:00,0.61132,0.61134,0.61121,0.61121,113500000.0
2006-04-05 07:46:00,0.61129,0.61133,0.61116,0.61116,24400000.0
2006-04-05 07:47:00,0.61109,0.61128,0.61109,0.61127,112400001.0
2006-04-05 07:48:00,0.61129,0.61136,0.61114,0.61136,53400000.0
2006-04-05 07:49:00,0.61129,0.61129,0.61103,0.61113,147400002.0
2006-04-05 07:50:00,0.61109,0.61122,0.61102,0.61109,83899999.0
2006-04-05 07:51:00,0.61112,0.6114,0.61112,0.61132,105800000.0
2006-04-05 07:52:00,0.61145,0.61145,0.61139,0.61139,31200000.0
2006-04-05 07:53:00,0.61143,0.6115,0.6114,0.6114,78199998.0
2006-04-05 07:54:00,0.61142,0.6115,0.61135,0.61142,63400001.0
2006-04-05 07:55:00,0.61145,0.61145,0.6114,0.6114,33100000.0
2006-04-05 07:56:00,0.61133,0.61133,0.61124,0.61127,84900000.0
2006-04-05 07:57:00,0.6113,0.6113,0.6112,0.6113,74699999.0
2006-04-05 07:58:00,0.6113,0.6114,0.61125,0.61125,20000000.0
2006-04-05 07:59:00,0.6113,0.6113,0.61101,0.61101,126699997.0
2006-04-05 08:00:00,0.61079,0.61104,0.61079,0.61087,108600000.0
2006-04-05 08:01:00,0.61095,0.61109,0.61091,0.61107,140600001.0
2006-04-05 08:02:00,0.61114,0.61125,0.61108,0.61111,60500000.0
2006-04-05 08:03:00,0.61114,0.61125,0.61114,0.61119,100099998.0
2006-04-05 08:04:00,0.61117,0.61117,0.61113,0.61115,65900000.0
2006-04-05 08:05:00,0.61123,0.61136,0.61115,0.61115,118000001.0
2006-04-05 08:06:00,0.61126,0.61137,0.61117,0.61133,98200000.0
2006-04-05 08:07:00,0.61127,0.61143,0.61121,0.61128,87999998.0
2006-04-05 08:08:00,0.61119,0.61119,0.61099,0.61116,153699998.0
2006-04-05 08:09:00,0.6111,0.61124,0.61101,0.61124,94700001.0
2006-04-05 08:10:00,0.61133,0.61162,0.61122,0.61162,89099998.0
2006-04-05 08:11:00,0.61171,0.61182,0.61162,0.61173,56700000.0
2006-04-05 08:12:00,0.61166,0.61172,0.61154,0.61164,79000001.0
2006-04-05 08:13:00,0.61171,0.6118,0.61171,0.6118,70000000.0
2006-04-05 08:14:00,0.61161,0.61161,0.61149,0.61149,23200000.0
2006-04-05 08:15:00,0.6114,0.61145,0.6114,0.61145,55400002.0
2006-04-05 08:16:00,0.61145,0.6115,0.6114,0.6115,60000000.0
2006-04-05 08:17:00,0.61138,0.61138,0.61125,0.61133,62900000.0
2006-04-05 08:18:00,0.6114,0.61145,0.61136,0.61141,89099999.0
2006-04-05 08:19:00,0.6115,0.61152,0.6114,0.6115,67199999.0
2006-04-05 08:20:00,0.61159,0.61167,0.61149,0.61149,115299999.0
2006-04-05 08:21:00,0.61137,0.6114,0.61127,0.6114,86699999.0
2006-04-05 08:22:00,0.61147,0.61147,0.61136,0.61136,28700001.0
2006-04-05 08:23:00,0.61148,0.61154,0.61128,0.6114,113899999.0
2006-04-05 08:24:00,0.61157,0.6116,0.61155,0.61158,93400001.0
2006-04-05 08:25:00,0.6114,0.6115,0.61131,0.61131,96300000.0
2006-04-05 08:26:00,0.61137,0.61144,0.61137,0.6114,46700000.0
2006-04-05 08:27:00,0.61138,0.61138,0.61138,0.61138,49400000.0
2006-04-05 08:28:00,0.6114,0.6114,0.61135,0.6114,66300000.0
2006-04-05 08:29:00,0.61144,0.61144,0.61133,0.61133,28700000.0
2006-04-05 08:30:00,0.61139,0.61139,0.61125,0.61128,125900002.0
2006-04-05 08:31:00,0.61136,0.61142,0.61131,0.61136,61700000.0
2006-04-05 08:32:00,0.6114,0.6114,0.61135,0.61135,20300000.0
2006-04-05 08:33:00,0.61129,0.61158,0.61129,0.61147,122899998.0
2006-04-05 08:34:00,0.61161,0.61183,0.61161,0.61175,105699999.0
2006-04-05 08:35:00,0.61159,0.61178,0.61148,0.61178,62799999.0
2006-04-05 08:36:00,0.61169,0.61175,0.61163,0.61165,39300001.0
2006-04-05 08:37:00,0.61186,0.61187,0.6116,0.61185,165199999.0
2006-04-05 08:38:00,0.61185,0.61185,0.6118,0.6118,35100000.0
2006-04-05 08:39:00,0.61189,0.61193,0.61178,0.61181,125800001.0
2006-04-05 08:40:00,0.61192,0.61192,0.61189,0.61189,23600000.0
2006-04-05 08:41:00,0.61194,0.61209,0.61194,0.61194,80199999.0
2006-04-05 08:42:00,0.61216,0.61231,0.61216,0.61225,92100000.0
2006-04-05 08:43:00,0.61223,0.61235,0.61223,0.61235,80600000.0
2006-04-05 08:44:00,0.61216,0.61216,0.61203,0.61204,62000001.0
2006-04-05 08:45:00,0.61206,0.61221,0.61199,0.61221,130700001.0
2006-04-05 08:46:00,0.61234,0.61237,0.61223,0.61234,53500001.0
2006-04-05 08:47:00,0.61238,0.61259,0.61238,0.61259,41500000.0
2006-04-05 08:48:00,0.61255,0.61264,0.61255,0.61262,80800000.0
2006-04-05 08:49:00,0.61267,0.61275,0.61265,0.61265,51700000.0
2006-04-05 08:50:00,0.61263,0.61271,0.6125,0.61271,104500000.0
2006-04-05 08:51:00,0.6128,0.61291,0.61276,0.61283,50899999.0
2006-04-05 08:52:00,0.61296,0.61301,0.61289,0.61298,120300000.0
2006-04-05 08:53:00,0.61298,0.61305,0.61293,0.61305,122099998.0
2006-04-05 08:54:00,0.61294,0.61296,0.6128,0.61287,111999998.0
2006-04-05 08:55:00,0.61291,0.61313,0.61285,0.61305,75399998.0
2006-04-05 08:56:00,0.61298,0.61299,0.61267,0.61293,133599999.0
2006-04-05 08:57:00,0.6129,0.61294,0.61286,0.61289,45900000.0
2006-04-05 08:58:00,0.61291,0.61295,0.61285,0.61285,72200000.0
2006-04-05 08:59:00,0.6129,0.6129,0.61277,0.61285,78000000.0
2006-04-05 09:00:00,0.61279,0.61298,0.61279,0.61298,17200000.0
2006-04-05 09:01:00,0.61291,0.61291,0.61284,0.61288,112500000.0
2006-04-05 09:02:00,0.61277,0.61278,0.61253,0.61274,119900000.0
2006-04-05 09:03:00,0.6127,0.61285,0.6127,0.61285,44100000.0
2006-04-05 09:04:00,0.61287,0.61287,0.61269,0.61283,103100001.0
2006-04-05 09:05:00,0.61275,0.61283,0.61275,0.61283,25600000.0
2006-04-05 09:06:00,0.61273,0.61285,0.61268,0.61268,58700000.0
2006-04-05 09:07:00,0.61262,0.61264,0.61255,0.61255,99200002.0
2006-04-05 09:08:00,0.61267,0.61269,0.61257,0.61267,64999998.0
2006-04-05 09:09:00,0.61262,0.61262,0.61242,0.61245,140899997.0
2006-04-05 09:10:00,0.61242,0.6125,0.61229,0.61244,118200001.0
2006-04-05 09:11:00,0.61253,0.61253,0.61243,0.61245,42500000.0
2006-04-05 09:12:00,0.61239,0.61239,0.61235,0.61236,52599999.0
2006-04-05 09:13:00,0.61237,0.61239,0.61227,0.61227,87699999.0
2006-04-05 09:14:00,0.61241,0.61246,0.61239,0.61246,64599999.0
2006-04-05 09:15:00,0.61254,0.61272,0.61254,0.6127,71600001.0
2006-04-05 09:16:00,0.61271,0.61271,0.6125,0.61255,58299999.0
2006-04-05 09:17:00,0.6125,0.61255,0.6124,0.6124,98399999.0
2006-04-05 09:18:00,0.61242,0.61242,0.61193,0.61197,96800000.0
2006-04-05 09:19:00,0.61193,0.61204,0.6119,0.61204,64000000.0
2006-04-05 09:20:00,0.6119,0.61205,0.61182,0.61205,119900002.0
2006-04-05 09:21:00,0.61205,0.61207,0.61192,0.61192,70100000.0
2006-04-05 09:22:00,0.612,0.6121,0.612,0.6121,20800000.0
2006-04-05 09:23:00,0.61197,0.61223,0.61197,0.61222,126499997.0
2006-04-05 09:24:00,0.61223,0.61226,0.61223,0.61225,30200000.0
2006-04-05 09:25:00,0.6123,0.6124,0.61219,0.6124,66400000.0
2006-04-05 09:26:00,0.61237,0.61237,0.61222,0.61224,92499999.0
2006-04-05 09:27:00,0.61226,0.61237,0.61217,0.61217,82700000.0
2006-04-05 09:28:00,0.61217,0.61217,0.61205,0.6121,50100000.0
2006-04-05 09:29:00,0.61219,0.61223,0.61196,0.61219,104800000.0
2006-04-05 09:30:00,0.61214,0.6125,0.61212,0.6125,68300000.0
2006-04-05 09:31:00,0.61253,0.61272,0.6125,0.61272,53000000.0
2006-04-05 09:32:00,0.61278,0.61291,0.61278,0.61285,76200000.0
2006-04-05 09:33:00,0.61286,0.61288,0.61272,0.61282,92899999.0
2006-04-05 09:34:00,0.61271,0.61271,0.61257,0.61267,56600000.0
2006-04-05 09:35:00,0.61271,0.61294,0.61258,0.61294,106700000.0
2006-04-05 09:36:00,0.61307,0.61311,0.61292,0.61292,107600001.0
2006-04-05 09:37:00,0.61282,0.61282,0.61244,0.61244,92699999.0
2006-04-05 09:38:00,0.61248,0.61253,0.61241,0.61242,88300001.0
2006-04-05 09:39:00,0.61255,0.61265,0.61255,0.61258,73500001.0
2006-04-05 09:40:00,0.61258,0.61261,0.61255,0.61255,73300002.0
2006-04-05 09:41:00,0.6125,0.61264,0.61243,0.61253,73600000.0
2006-04-05 09:42:00,0.61239,0.61243,0.61222,0.61222,61400000.0
2006-04-05 09:43:00,0.61215,0.61227,0.61215,0.61215,74700000.0
2006-04-05 09:44:00,0.61219,0.61222,0.61213,0.61213,68000000.0
2006-04-05 09:45:00,0.6122,0.61228,0.61213,0.61228,120700002.0
2006-04-05 09:46:00,0.61233,0.61268,0.61233,0.61268,39200000.0
2006-04-05 09:47:00,0.61261,0.61261,0.61237,0.6125,68099999.0
2006-04-05 09:48:00,0.61244,0.61268,0.61244,0.61261,68600000.0
2006-04-05 09:49:00,0.61257,0.61259,0.61244,0.61244,74899998.0
2006-04-05 09:50:00,0.61239,0.61239,0.61233,0.61239,37300000.0
2006-04-05 09:51:00,0.6124,0.61242,0.61235,0.6124,64500000.0
2006-04-05 09:52:00,0.6124,0.61245,0.6124,0.61245,82499998.0
2006-04-05 09:53:00,0.6124,0.6124,0.6124,0.6124,33400000.0
2006-04-05 09:54:00,0.61238,0.61238,0.61212,0.61221,65800000.0
2006-04-05 09:55:00,0.61196,0.61196,0.61177,0.61184,50600000.0
2006-04-05 09:56:00,0.6118,0.6118,0.61164,0.61171,70000000.0
2006-04-05 09:57:00,0.61166,0.612,0.61166,0.612,85200000.0
2006-04-05 09:58:00,0.61183,0.61201,0.61177,0.61184,63700000.0
2006-04-05 09:59:00,0.61175,0.61175,0.61162,0.61169,138499997.0
2006-04-05 10:00:00,0.61167,0.61167,0.6115,0.61152,59699999.0
2006-04-05 10:01:00,0.61151,0.61154,0.61138,0.61138,84299999.0
2006-04-05 10:02:00,0.61137,0.61155,0.61137,0.6115,96700001.0
2006-04-05 10:03:00,0.61152,0.61158,0.61142,0.61149,103099999.0
2006-04-05 10:04:00,0.61144,0.61144,0.6113,0.6113,47600000.0
2006-04-05 10:05:00,0.61126,0.61132,0.611,0.611,57400001.0
2006-04-05 10:06:00,0.61135,0.61135,0.61122,0.61135,85900000.0
2006-04-05 10:07:00,0.61133,0.61137,0.61123,0.61123,83900000.0
2006-04-05 10:08:00,0.61103,0.61103,0.6108,0.61097,91600000.0
2006-04-05 10:09:00,0.61074,0.61079,0.61048,0.61052,141199999.0
2006-04-05 10:10:00,0.61035,0.61046,0.61028,0.61033,163599999.0
2006-04-05 10:11:00,0.61032,0.61033,0.61022,0.61033,89799999.0
2006-04-05 10:12:00,0.61036,0.61058,0.61036,0.61052,139799999.0
2006-04-05 10:13:00,0.61047,0.61048,0.61027,0.61029,71600001.0
2006-04-05 10:14:00,0.61017,0.61032,0.61017,0.61032,101200000.0
2006-04-05 10:15:00,0.61042,0.61057,0.61041,0.61041,55900000.0
2006-04-05 10:16:00,0.61053,0.6107,0.6105,0.6105,94900000.0
2006-04-05 10:17:00,0.61053,0.61053,0.61042,0.61047,89800000.0
2006-04-05 10:18:00,0.61045,0.61045,0.61023,0.61038,105300000.0
2006-04-05 10:19:00,0.61037,0.61056,0.61037,0.61052,65800000.0
2006-04-05 10:20:00,0.61049,0.61049,0.61041,0.61041,31100000.0
2006-04-05 10:21:00,0.61041,0.61044,0.61037,0.61039,71700000.0
2006-04-05 10:22:00,0.61035,0.61051,0.61035,0.61043,47700000.0
2006-04-05 10:23:00,0.6103,0.6103,0.61002,0.61002,134499998.0
2006-04-05 10:24:00,0.61001,0.61002,0.60991,0.60991,49300000.0
2006-04-05 10:25:00,0.60978,0.60985,0.60975,0.60985,118699999.0
2006-04-05 10:26:00,0.60974,0.60997,0.60974,0.60997,125300001.0
2006-04-05 10:27:00,0.60995,0.6102,0.60994,0.6102,58500001.0
2006-04-05 10:28:00,0.61021,0.61021,0.61005,0.61005,55800001.0
2006-04-05 10:29:00,0.61021,0.61022,0.61014,0.61014,43500000.0
2006-04-05 10:30:00,0.60998,0.60998,0.60953,0.60953,53000000.0
2006-04-05 10:31:00,0.6094,0.60955,0.60936,0.6095,87500000.0
2006-04-05 10:32:00,0.60957,0.60978,0.60957,0.60978,57400000.0
2006-04-05 10:33:00,0.60986,0.61019,0.60986,0.61014,148600000.0
2006-04-05 10:34:00,0.6101,0.6101,0.61,0.61005,73300000.0
2006-04-05 10:35:00,0.61003,0.6101,0.60997,0.61004,52600000.0
2006-04-05 10:36:00,0.61009,0.61024,0.61009,0.61024,31000000.0
2006-04-05 10:37:00,0.61014,0.61035,0.61014,0.61035,39000000.0
2006-04-05 10:38:00,0.6103,0.6103,0.61015,0.6102,66400000.0
2006-04-05 10:39:00,0.6102,0.61042,0.6102,0.61025,95600001.0
2006-04-05 10:40:00,0.61042,0.61048,0.61038,0.61047,112100000.0
2006-04-05 10:41:00,0.61037,0.61049,0.61037,0.61037,85300000.0
2006-04-05 10:42:00,0.61056,0.61059,0.61051,0.61059,94700000.0
2006-04-05 10:43:00,0.61047,0.61056,0.61047,0.6105,97600000.0
2006-04-05 10:44:00,0.61057,0.61057,0.61045,0.61052,119199998.0
2006-04-05 10:45:00,0.61051,0.61051,0.61031,0.61043,138600001.0
2006-04-05 10:46:00,0.61033,0.61037,0.61031,0.61035,81799999.0
2006-04-05 10:47:00,0.6102,0.61038,0.6102,0.61038,134800000.0
2006-04-05 10:48:00,0.61042,0.61054,0.61042,0.61053,55000000.0
2006-04-05 10:49:00,0.61044,0.61112,0.61044,0.61106,150599999.0
2006-04-05 10:50:00,0.61106,0.61106,0.61087,0.61094,111299999.0
2006-04-05 10:51:00,0.61102,0.6112,0.61084,0.6112,93000001.0
2006-04-05 10:52:00,0.61117,0.61132,0.61117,0.61132,81100000.0
2006-04-05 10:53:00,0.61134,0.61138,0.61126,0.6113,66200000.0
2006-04-05 10:54:00,0.61121,0.61145,0.61121,0.61145,79199998.0
2006-04-05 10:55:00,0.61145,0.61151,0.61144,0.61151,79799999.0
2006-04-05 10:56:00,0.61151,0.61151,0.61143,0.61143,35000000.0
2006-04-05 10:57:00,0.61138,0.61138,0.61129,0.61132,101699995.0
2006-04-05 10:58:00,0.61133,0.61133,0.61119,0.61127,84900000.0
2006-04-05 10:59:00,0.61121,0.61131,0.61121,0.61125,61400000.0
2006-04-05 11:00:00,0.61125,0.61135,0.61104,0.61124,104199999.0
2006-04-05 11:01:00,0.61112,0.61116,0.61084,0.61116,86400000.0
2006-04-05 11:02:00,0.6112,0.61125,0.61093,0.61118,102900002.0
2006-04-05 11:03:00,0.61125,0.61135,0.61115,0.6113,129499999.0
2006-04-05 11:04:00,0.61127,0.61127,0.61104,0.61104,96800000.0
2006-04-05 11:05:00,0.61126,0.61141,0.61122,0.61138,170000000.0
2006-04-05 11:06:00,0.61132,0.61144,0.61132,0.61133,78200000.0
2006-04-05 11:07:00,0.61135,0.61135,0.6112,0.61133,82199999.0
2006-04-05 11:08:00,0.61132,0.61141,0.61132,0.61141,81200000.0
2006-04-05 11:09:00,0.6114,0.61144,0.6114,0.61143,39900000.0
2006-04-05 11:10:00,0.61137,0.61146,0.61122,0.61135,81600001.0
2006-04-05 11:11:00,0.61137,0.61147,0.61137,0.61141,80700000.0
2006-04-05 11:12:00,0.61139,0.61151,0.61134,0.61144,105600001.0
2006-04-05 11:13:00,0.61132,0.61144,0.61132,0.6114,104200001.0
2006-04-05 11:14:00,0.61136,0.61143,0.61123,0.61139,138800001.0
2006-04-05 11:15:00,0.61143,0.61143,0.61128,0.6113,92400000.0
2006-04-05 11:16:00,0.61132,0.61133,0.6111,0.61133,62699999.0
2006-04-05 11:17:00,0.61135,0.61144,0.61134,0.61134,133300003.0
2006-04-05 11:18:00,0.61128,0.61134,0.61119,0.61119,113200001.0
2006-04-05 11:19:00,0.61099,0.61137,0.61099,0.61117,141900001.0
2006-04-05 11:20:00,0.61108,0.61121,0.61102,0.61107,88800000.0
2006-04-05 11:21:00,0.61092,0.61099,0.61089,0.6109,59800000.0
2006-04-05 11:22:00,0.6109,0.61102,0.6109,0.611,64500000.0
2006-04-05 11:23:00,0.6111,0.6111,0.61095,0.61095,107500001.0
2006-04-05 11:24:00,0.61095,0.61105,0.6109,0.61098,117999999.0
2006-04-05 11:25:00,0.61095,0.611,0.6109,0.6109,158200003.0
2006-04-05 11:26:00,0.61095,0.61107,0.61095,0.61096,108599999.0
2006-04-05 11:27:00,0.61095,0.61099,0.61081,0.61081,31500000.0
2006-04-05 11:28:00,0.61084,0.61093,0.61084,0.61093,46300000.0
2006-04-05 11:29:00,0.611,0.611,0.6109,0.6109,76500000.0
2006-04-05 11:30:00,0.61094,0.61098,0.61087,0.61087,55900000.0
2006-04-05 11:31:00,0.6109,0.61095,0.61075,0.61075,77400000.0
2006-04-05 11:32:00,0.6108,0.61086,0.61072,0.61072,47600000.0
2006-04-05 11:33:00,0.6107,0.61075,0.61065,0.61075,70299999.0
2006-04-05 11:34:00,0.61077,0.61077,0.61069,0.61075,56400001.0
2006-04-05 11:35:00,0.6108,0.6108,0.61065,0.6108,84600000.0
2006-04-05 11:36:00,0.61075,0.61081,0.61067,0.61077,60400000.0
2006-04-05 11:37:00,0.61077,0.61077,0.61019,0.61029,105400001.0
2006-04-05 11:38:00,0.61028,0.61046,0.61025,0.61046,185800002.0
2006-04-05 11:39:00,0.61043,0.6105,0.6103,0.6105,121300000.0
2006-04-05 11:40:00,0.61053,0.61068,0.61053,0.61066,67099999.0
2006-04-05 11:41:00,0.61072,0.61084,0.61072,0.61078,147299999.0
2006-04-05 11:42:00,0.61089,0.61124,0.61089,0.61118,72699999.0
2006-04-05 11:43:00,0.6112,0.61132,0.61119,0.61127,103200001.0
2006-04-05 11:44:00,0.61133,0.61136,0.61103,0.6111,54300000.0
2006-04-05 11:45:00,0.61103,0.6112,0.61098,0.61106,62600000.0
2006-04-05 11:46:00,0.61098,0.61098,0.61071,0.61083,84499998.0
2006-04-05 11:47:00,0.61102,0.61102,0.61076,0.61076,114300001.0
2006-04-05 11:48:00,0.61074,0.61088,0.61074,0.61076,107600000.0
2006-04-05 11:49:00,0.61085,0.61085,0.6107,0.61085,159300003.0
2006-04-05 11:50:00,0.61086,0.61094,0.61078,0.61079,92299999.0
2006-04-05 11:51:00,0.6108,0.6108,0.61075,0.61075,61700000.0
2006-04-05 11:52:00,0.61081,0.61084,0.61074,0.61081,93300000.0
2006-04-05 11:53:00,0.61084,0.61089,0.61069,0.61075,80799999.0
2006-04-05 11:54:00,0.61078,0.61078,0.61068,0.61074,52700000.0
2006-04-05 11:55:00,0.61066,0.61066,0.61052,0.61052,107000001.0
2006-04-05 11:56:00,0.61042,0.61042,0.61007,0.6101,52900001.0
2006-04-05 11:57:00,0.61014,0.61036,0.61014,0.61035,91800000.0
2006-04-05 11:58:00,0.61044,0.6105,0.61035,0.6105,86799999.0
2006-04-05 11:59:00,0.61058,0.6106,0.61055,0.6106,32000000.0
2006-04-05 12:00:00,0.61063,0.61077,0.6106,0.61077,44000000.0
2006-04-05 12:01:00,0.61077,0.61095,0.61072,0.61095,100200000.0
2006-04-05 12:02:00,0.61095,0.61099,0.61079,0.61094,75600000.0
2006-04-05 12:03:00,0.61092,0.61102,0.6108,0.61084,110599999.0
2006-04-05 12:04:00,0.61081,0.61081,0.61066,0.61075,85800000.0
2006-04-05 12:05:00,0.61074,0.61096,0.61074,0.61096,76499999.0
2006-04-05 12:06:00,0.61105,0.61139,0.61105,0.61139,148800000.0
2006-04-05 12:07:00,0.6114,0.61147,0.6114,0.6114,190199999.0
2006-04-05 12:08:00,0.61137,0.61147,0.61129,0.61129,78800000.0
2006-04-05 12:09:00,0.6113,0.6113,0.61125,0.6113,78800000.0
2006-04-05 12:10:00,0.61125,0.61146,0.61123,0.61146,79600000.0
2006-04-05 12:11:00,0.61148,0.6115,0.61142,0.61143,44200000.0
2006-04-05 12:12:00,0.61135,0.61145,0.61135,0.61145,82100002.0
2006-04-05 12:13:00,0.6114,0.6114,0.61123,0.61127,76400000.0
2006-04-05 12:14:00,0.61125,0.6114,0.61125,0.6114,84599998.0
2006-04-05 12:15:00,0.61143,0.61152,0.6114,0.61148,100000000.0
2006-04-05 12:16:00,0.61144,0.61149,0.61144,0.61149,45700000.0
2006-04-05 12:17:00,0.61143,0.61143,0.61125,0.61125,106400000.0
2006-04-05 12:18:00,0.6113,0.61135,0.61107,0.61127,96400001.0
2006-04-05 12:19:00,0.61125,0.61125,0.61115,0.61118,83600000.0
2006-04-05 12:20:00,0.61123,0.61123,0.61102,0.61102,92700000.0
2006-04-05 12:21:00,0.61087,0.61111,0.61087,0.61111,98000000.0
2006-04-05 12:22:00,0.6112,0.61131,0.61117,0.61125,48700000.0
2006-04-05 12:23:00,0.61117,0.61146,0.61117,0.61142,85600001.0
2006-04-05 12:24:00,0.6114,0.6114,0.61133,0.61133,19000000.0
2006-04-05 12:25:00,0.61135,0.6114,0.61133,0.6114,96599999.0
2006-04-05 12:26:00,0.61135,0.61135,0.6111,0.61111,78900000.0
2006-04-05 12:27:00,0.6111,0.61115,0.6111,0.61115,35100001.0
2006-04-05 12:28:00,0.6111,0.61118,0.61107,0.61115,83199999.0
2006-04-05 12:29:00,0.6111,0.6111,0.6111,0.6111,19100000.0
2006-04-05 12:30:00,0.61106,0.61114,0.61106,0.61112,53000000.0
2006-04-05 12:31:00,0.6112,0.61122,0.611,0.61115,81600001.0
2006-04-05 12:32:00,0.61125,0.61125,0.61112,0.61115,103100000.0
2006-04-05 12:33:00,0.61123,0.61123,0.61114,0.61114,58500000.0
2006-04-05 12:34:00,0.61126,0.61141,0.6112,0.6112,128400000.0
2006-04-05 12:35:00,0.61116,0.61128,0.61113,0.61128,75400000.0
2006-04-05 12:36:00,0.61122,0.61125,0.61098,0.61114,97000001.0
2006-04-05 12:37:00,0.61102,0.61119,0.61102,0.61103,135100001.0
2006-04-05 12:38:00,0.61102,0.61106,0.61084,0.61106,91999999.0
2006-04-05 12:39:00,0.61098,0.61098,0.61086,0.61091,75400001.0
2006-04-05 12:40:00,0.61086,0.61098,0.61073,0.61097,112899998.0
2006-04-05 12:41:00,0.61092,0.61092,0.6109,0.6109,23900000.0
2006-04-05 12:42:00,0.61093,0.61095,0.6109,0.6109,84200002.0
2006-04-05 12:43:00,0.61093,0.61093,0.6109,0.61092,31900000.0
2006-04-05 12:44:00,0.61086,0.61098,0.61073,0.61095,83600001.0
2006-04-05 12:45:00,0.61099,0.61099,0.61096,0.61096,39800000.0
2006-04-05 12:46:00,0.61088,0.61103,0.61078,0.61103,61000001.0
2006-04-05 12:47:00,0.61105,0.61105,0.61105,0.61105,41399999.0
2006-04-05 12:48:00,0.611,0.611,0.61084,0.6109,76400001.0
2006-04-05 12:49:00,0.61094,0.61097,0.61093,0.61093,31800000.0
2006-04-05 12:50:00,0.6109,0.61105,0.6109,0.6109,89500000.0
2006-04-05 12:51:00,0.61103,0.61103,0.61086,0.6109,62200000.0
2006-04-05 12:52:00,0.61085,0.611,0.61075,0.6109,112399999.0
2006-04-05 12:53:00,0.61085,0.61097,0.61085,0.61093,77699999.0
2006-04-05 12:54:00,0.61095,0.61103,0.61095,0.61103,32700000.0
2006-04-05 12:55:00,0.611,0.6113,0.611,0.6113,162200001.0
2006-04-05 12:56:00,0.61146,0.61151,0.61143,0.61143,46200000.0
2006-04-05 12:57:00,0.6115,0.61157,0.61149,0.61149,82900000.0
2006-04-05 12:58:00,0.61155,0.61155,0.61145,0.6115,117499997.0
2006-04-05 12:59:00,0.61153,0.61153,0.61147,0.61147,35599999.0
2006-04-05 13:00:00,0.61147,0.61163,0.61142,0.61157,159800002.0
2006-04-05 13:01:00,0.61161,0.61169,0.61161,0.61163,80100001.0
2006-04-05 13:02:00,0.61155,0.61166,0.61155,0.61163,154300003.0
2006-04-05 13:03:00,0.61171,0.612,0.6117,0.612,103599999.0
2006-04-05 13:04:00,0.61197,0.61206,0.61193,0.61193,119800000.0
2006-04-05 13:05:00,0.6119,0.61195,0.6119,0.61195,14400000.0
2006-04-05 13:06:00,0.61182,0.61186,0.61178,0.61182,78100000.0
2006-04-05 13:07:00,0.6116,0.61185,0.6116,0.61185,106600000.0
2006-04-05 13:08:00,0.61164,0.61193,0.61164,0.61167,111300000.0
2006-04-05 13:09:00,0.61191,0.61191,0.61171,0.61171,63300000.0
2006-04-05 13:10:00,0.61183,0.61189,0.61183,0.61185,64299999.0
2006-04-05 13:11:00,0.61186,0.61208,0.61186,0.61194,72200000.0
2006-04-05 13:12:00,0.61206,0.6121,0.61198,0.6121,81300000.0
2006-04-05 13:13:00,0.61206,0.61222,0.61206,0.61222,87699999.0
2006-04-05 13:14:00,0.61217,0.61221,0.61217,0.61217,77299999.0
2006-04-05 13:15:00,0.6122,0.6122,0.61215,0.6122,100499999.0
2006-04-05 13:16:00,0.6122,0.6122,0.6121,0.6121,11900000.0
2006-04-05 13:17:00,0.61208,0.61213,0.61206,0.61206,50800000.0
2006-04-05 13:18:00,0.61207,0.61236,0.61207,0.61218,110100001.0
2006-04-05 13:19:00,0.61225,0.61232,0.61215,0.61229,80600000.0
2006-04-05 13:20:00,0.61232,0.61232,0.61208,0.61208,80699999.0
2006-04-05 13:21:00,0.61208,0.61217,0.61204,0.61212,100499999.0
2006-04-05 13:22:00,0.61228,0.61228,0.61216,0.6122,61900001.0
2006-04-05 13:23:00,0.61225,0.61228,0.61215,0.61225,167600000.0
2006-04-05 13:24:00,0.61221,0.61239,0.61216,0.61225,160399998.0
2006-04-05 13:25:00,0.61229,0.61235,0.61227,0.61235,68500000.0
2006-04-05 13:26:00,0.61245,0.61246,0.61218,0.61246,116599999.0
2006-04-05 13:27:00,0.6125,0.6125,0.6123,0.6123,53799999.0
2006-04-05 13:28:00,0.61237,0.61304,0.61237,0.61304,104100000.0
2006-04-05 13:29:00,0.61309,0.61309,0.61277,0.61277,114199998.0
2006-04-05 13:30:00,0.61267,0.61279,0.61259,0.61265,81800000.0
2006-04-05 13:31:00,0.61255,0.61275,0.61252,0.61275,60900000.0
2006-04-05 13:32:00,0.61272,0.61272,0.61235,0.61235,82000000.0
2006-04-05 13:33:00,0.61229,0.61229,0.61204,0.61204,100300001.0
2006-04-05 13:34:00,0.61194,0.61203,0.61194,0.61197,92100002.0
2006-04-05 13:35:00,0.61192,0.61192,0.61163,0.61181,89299998.0
2006-04-05 13:36:00,0.61181,0.61181,0.61151,0.61155,121000001.0
2006-04-05 13:37:00,0.61172,0.61195,0.61172,0.61179,84100002.0
2006-04-05 13:38:00,0.61167,0.61182,0.61161,0.61182,57200000.0
2006-04-05 13:39:00,0.61188,0.61188,0.61176,0.61176,58999999.0
2006-04-05 13:40:00,0.61172,0.61172,0.61159,0.6117,70499999.0
2006-04-05 13:41:00,0.61169,0.61198,0.61152,0.61198,141700002.0
2006-04-05 13:42:00,0.61188,0.61188,0.61166,0.61166,82100001.0
2006-04-05 13:43:00,0.61171,0.61178,0.61168,0.61178,63000000.0
2006-04-05 13:44:00,0.61176,0.61176,0.61144,0.61163,64799999.0
2006-04-05 13:45:00,0.61163,0.61168,0.61154,0.61168,96300001.0
2006-04-05 13:46:00,0.61154,0.61154,0.61133,0.61139,71300000.0
2006-04-05 13:47:00,0.61141,0.61148,0.61141,0.61145,80399999.0
2006-04-05 13:48:00,0.61136,0.61143,0.61129,0.61129,45400000.0
2006-04-05 13:49:00,0.61138,0.61138,0.61132,0.61135,61999999.0
2006-04-05 13:50:00,0.6114,0.6114,0.6113,0.6114,29500000.0
2006-04-05 13:51:00,0.6113,0.6114,0.6113,0.6114,143600001.0
2006-04-05 13:52:00,0.61145,0.61152,0.61133,0.61152,121500001.0
2006-04-05 13:53:00,0.61165,0.61192,0.61159,0.61192,109099999.0
2006-04-05 13:54:00,0.61197,0.61206,0.61197,0.61206,94100002.0
2006-04-05 13:55:00,0.61208,0.61214,0.61193,0.61193,62199999.0
2006-04-05 13:56:00,0.61185,0.61185,0.61172,0.61172,47799999.0
2006-04-05 13:57:00,0.61183,0.61183,0.61175,0.61175,72899999.0
2006-04-05 13:58:00,0.61175,0.61175,0.61162,0.61171,58800001.0
2006-04-05 13:59:00,0.61184,0.61188,0.61179,0.6118,105699999.0
2006-04-05 14:00:00,0.61182,0.6119,0.6116,0.6118,58999997.0
2006-04-05 14:01:00,0.61186,0.61196,0.61184,0.6119,96000001.0
2006-04-05 14:02:00,0.61199,0.61201,0.61194,0.61201,33400000.0
2006-04-05 14:03:00,0.6121,0.61215,0.61203,0.61205,136800002.0
2006-04-05 14:04:00,0.61207,0.61207,0.61194,0.61199,106000004.0
2006-04-05 14:05:00,0.61192,0.61209,0.61188,0.61193,87900000.0
2006-04-05 14:06:00,0.61195,0.61236,0.61191,0.61236,89200000.0
2006-04-05 14:07:00,0.61243,0.61243,0.61235,0.61236,69000000.0
2006-04-05 14:08:00,0.61211,0.61216,0.61194,0.61216,106299999.0
2006-04-05 14:09:00,0.61201,0.61203,0.6119,0.61196,122399999.0
2006-04-05 14:10:00,0.61214,0.61218,0.61195,0.61195,67300000.0
2006-04-05 14:11:00,0.61202,0.61223,0.61202,0.61217,111999999.0
2006-04-05 14:12:00,0.61217,0.61229,0.61217,0.61229,82200000.0
2006-04-05 14:13:00,0.61229,0.61232,0.61217,0.61226,72000001.0
2006-04-05 14:14:00,0.61225,0.61226,0.61199,0.61219,112599998.0
2006-04-05 14:15:00,0.61227,0.61233,0.61225,0.61225,113899999.0
2006-04-05 14:16:00,0.61239,0.61285,0.61239,0.61278,93000000.0
2006-04-05 14:17:00,0.61282,0.6129,0.61273,0.61288,107799999.0
2006-04-05 14:18:00,0.61288,0.6132,0.61283,0.6132,124600001.0
2006-04-05 14:19:00,0.61327,0.61341,0.61327,0.6133,133200000.0
2006-04-05 14:20:00,0.61332,0.61379,0.61332,0.61379,45499999.0
2006-04-05 14:21:00,0.6138,0.61384,0.61334,0.61334,103599998.0
2006-04-05 14:22:00,0.61318,0.61345,0.61318,0.61343,56199999.0
2006-04-05 14:23:00,0.61337,0.61337,0.61326,0.61328,77399999.0
2006-04-05 14:24:00,0.61346,0.61358,0.61346,0.61348,58600000.0
2006-04-05 14:25:00,0.61346,0.61346,0.61329,0.61338,110000004.0
2006-04-05 14:26:00,0.61335,0.61349,0.61334,0.61338,156100001.0
2006-04-05 14:27:00,0.61343,0.61353,0.61343,0.61343,108299999.0
2006-04-05 14:28:00,0.61341,0.61352,0.61329,0.61352,95399999.0
2006-04-05 14:29:00,0.61352,0.61352,0.61336,0.61338,109700001.0
2006-04-05 14:30:00,0.61337,0.61337,0.61319,0.61328,83400000.0
2006-04-05 14:31:00,0.61324,0.6133,0.61323,0.61327,84999997.0
2006-04-05 14:32:00,0.61326,0.61328,0.61315,0.61325,70400000.0
2006-04-05 14:33:00,0.61337,0.61347,0.61337,0.61337,58600000.0
2006-04-05 14:34:00,0.61342,0.61342,0.61314,0.61339,110000000.0
2006-04-05 14:35:00,0.61353,0.61385,0.61353,0.61378,55800000.0
2006-04-05 14:36:00,0.61378,0.61384,0.61368,0.61379,86100001.0
2006-04-05 14:37:00,0.61386,0.61388,0.61365,0.61373,144200000.0
2006-04-05 14:38:00,0.61391,0.61422,0.61391,0.61418,61999999.0
2006-04-05 14:39:00,0.61405,0.61415,0.61391,0.61402,104599997.0
2006-04-05 14:40:00,0.61393,0.61393,0.6137,0.61377,28100000.0
2006-04-05 14:41:00,0.61375,0.61396,0.61367,0.6139,106000000.0
2006-04-05 14:42:00,0.61379,0.61388,0.61368,0.61381,158300003.0
2006-04-05 14:43:00,0.61379,0.61389,0.61371,0.61382,67600000.0
2006-04-05 14:44:00,0.61377,0.61377,0.61359,0.61373,98300000.0
2006-04-05 14:45:00,0.61363,0.61363,0.61351,0.61358,99999999.0
2006-04-05 14:46:00,0.61356,0.61356,0.61339,0.61339,66699999.0
2006-04-05 14:47:00,0.61335,0.61358,0.61335,0.61351,171599997.0
2006-04-05 14:48:00,0.61355,0.61355,0.61346,0.6135,68200000.0
2006-04-05 14:49:00,0.61348,0.6135,0.6134,0.61345,88699999.0
2006-04-05 14:50:00,0.6134,0.6135,0.6134,0.6135,149599999.0
2006-04-05 14:51:00,0.61349,0.61362,0.61348,0.61362,112000001.0
2006-04-05 14:52:00,0.61358,0.61377,0.61358,0.61373,98800002.0
2006-04-05 14:53:00,0.61382,0.61382,0.6136,0.61382,47000000.0
2006-04-05 14:54:00,0.61375,0.61381,0.61361,0.61363,39900000.0
2006-04-05 14:55:00,0.61355,0.6136,0.61355,0.61355,34200000.0
2006-04-05 14:56:00,0.61359,0.61371,0.61359,0.61371,11200000.0
2006-04-05 14:57:00,0.61368,0.61371,0.61361,0.61362,41200000.0
2006-04-05 14:58:00,0.61352,0.61366,0.61352,0.61354,98900000.0
2006-04-05 14:59:00,0.61365,0.61365,0.6136,0.6136,88099999.0
2006-04-05 15:00:00,0.61361,0.61372,0.6136,0.61372,64200000.0
2006-04-05 15:01:00,0.61373,0.61381,0.6137,0.61372,96100001.0
2006-04-05 15:02:00,0.61373,0.61378,0.61365,0.61369,82000001.0
2006-04-05 15:03:00,0.61379,0.61392,0.61376,0.61385,73100000.0
2006-04-05 15:04:00,0.61388,0.614,0.61388,0.614,54800000.0
2006-04-05 15:05:00,0.6139,0.6139,0.61377,0.61377,107599998.0
2006-04-05 15:06:00,0.61381,0.61393,0.61374,0.61393,113200001.0
2006-04-05 15:07:00,0.61393,0.61393,0.61369,0.61384,70899999.0
2006-04-05 15:08:00,0.6138,0.61382,0.61356,0.61356,146400000.0
2006-04-05 15:09:00,0.61368,0.61368,0.61351,0.61352,87700000.0
2006-04-05 15:10:00,0.6136,0.61373,0.6136,0.61364,59099998.0
2006-04-05 15:11:00,0.61359,0.61372,0.61359,0.61369,60600000.0
2006-04-05 15:12:00,0.61376,0.61376,0.61356,0.61358,100400000.0
2006-04-05 15:13:00,0.61357,0.61369,0.61354,0.61369,90700001.0
2006-04-05 15:14:00,0.6138,0.6138,0.61367,0.61378,61900001.0
2006-04-05 15:15:00,0.61378,0.61386,0.61374,0.61386,88800000.0
2006-04-05 15:16:00,0.61378,0.61383,0.61367,0.61383,129400000.0
2006-04-05 15:17:00,0.61384,0.61398,0.61378,0.61389,76800000.0
2006-04-05 15:18:00,0.6139,0.6139,0.61372,0.61372,32500000.0
2006-04-05 15:19:00,0.6138,0.61391,0.61371,0.61391,114799999.0
2006-04-05 15:20:00,0.61384,0.61387,0.61374,0.61387,114400000.0
2006-04-05 15:21:00,0.61384,0.6139,0.61377,0.61383,74700000.0
2006-04-05 15:22:00,0.61372,0.61372,0.61363,0.61363,10900000.0
2006-04-05 15:23:00,0.61346,0.61346,0.61327,0.61327,76599999.0
2006-04-05 15:24:00,0.61328,0.61349,0.61322,0.61346,134499999.0
2006-04-05 15:25:00,0.61355,0.61355,0.61345,0.61347,137700000.0
2006-04-05 15:26:00,0.61345,0.61355,0.61343,0.6135,66800000.0
2006-04-05 15:27:00,0.61342,0.61362,0.61342,0.61359,62000000.0
2006-04-05 15:28:00,0.61357,0.61382,0.61357,0.61375,51700001.0
2006-04-05 15:29:00,0.61375,0.61385,0.61342,0.61342,59700000.0
2006-04-05 15:30:00,0.61348,0.61363,0.61328,0.61328,98200000.0
2006-04-05 15:31:00,0.61352,0.61369,0.61352,0.61363,46200000.0
2006-04-05 15:32:00,0.61361,0.61375,0.6135,0.61375,134799999.0
2006-04-05 15:33:00,0.61363,0.61363,0.61356,0.61356,13400000.0
2006-04-05 15:34:00,0.61347,0.61378,0.61347,0.61376,65900000.0
2006-04-05 15:35:00,0.61394,0.61414,0.61394,0.61411,126000000.0
2006-04-05 15:36:00,0.61415,0.61447,0.61415,0.61439,95199999.0
2006-04-05 15:37:00,0.61432,0.61445,0.61431,0.61443,114600002.0
2006-04-05 15:38:00,0.61436,0.61442,0.61429,0.61432,115899999.0
2006-04-05 15:39:00,0.6144,0.61463,0.6144,0.61463,70200000.0
2006-04-05 15:40:00,0.61463,0.61463,0.61428,0.61428,83499999.0
2006-04-05 15:41:00,0.61445,0.61459,0.6144,0.61448,72100000.0
2006-04-05 15:42:00,0.61452,0.61466,0.61452,0.61456,88900001.0
2006-04-05 15:43:00,0.61454,0.61454,0.61429,0.61429,47100000.0
2006-04-05 15:44:00,0.61421,0.61441,0.61421,0.61436,61600000.0
2006-04-05 15:45:00,0.61439,0.61439,0.61436,0.61436,4000000.0
2006-04-05 15:46:00,0.61434,0.61445,0.61423,0.61424,95700001.0
2006-04-05 15:47:00,0.61435,0.61443,0.61435,0.61442,88200001.0
2006-04-05 15:48:00,0.6144,0.61452,0.6144,0.61452,40600000.0
2006-04-05 15:49:00,0.61436,0.61453,0.61424,0.61442,132600003.0
2006-04-05 15:50:00,0.61447,0.61447,0.61437,0.6144,75399999.0
2006-04-05 15:51:00,0.61435,0.61435,0.61412,0.61415,92500001.0
2006-04-05 15:52:00,0.61408,0.61433,0.61408,0.61428,102300001.0
2006-04-05 15:53:00,0.61427,0.61443,0.61422,0.61439,59100000.0
2006-04-05 15:54:00,0.6145,0.6145,0.6144,0.6144,8700000.0
2006-04-05 15:55:00,0.61437,0.61448,0.61434,0.61444,96899997.0
2006-04-05 15:56:00,0.61446,0.61451,0.61433,0.61451,77100000.0
2006-04-05 15:57:00,0.61451,0.61461,0.61441,0.61441,149799999.0
2006-04-05 15:58:00,0.61443,0.61443,0.61425,0.61425,77300000.0
2006-04-05 15:59:00,0.61426,0.61426,0.61413,0.61423,64599998.0
2006-04-05 16:00:00,0.61415,0.61419,0.61392,0.61419,139899999.0
2006-04-05 16:01:00,0.61414,0.6144,0.61411,0.61427,139100000.0
2006-04-05 16:02:00,0.61436,0.61437,0.61427,0.61435,106200000.0
2006-04-05 16:03:00,0.61444,0.61457,0.61435,0.61435,103699999.0
2006-04-05 16:04:00,0.61445,0.61445,0.61407,0.61407,37300000.0
2006-04-05 16:05:00,0.61386,0.61386,0.61375,0.61386,68299999.0
2006-04-05 16:06:00,0.6138,0.6138,0.6134,0.61359,71700000.0
2006-04-05 16:07:00,0.61344,0.61344,0.61319,0.61332,39500000.0
2006-04-05 16:08:00,0.61324,0.61345,0.61319,0.6134,73700001.0
2006-04-05 16:09:00,0.61337,0.6135,0.61332,0.61345,91500000.0
2006-04-05 16:10:00,0.61356,0.61385,0.61356,0.61375,65099999.0
2006-04-05 16:11:00,0.61362,0.61363,0.61347,0.61347,62899999.0
2006-04-05 16:12:00,0.61341,0.61368,0.6134,0.61368,70200001.0
2006-04-05 16:13:00,0.61378,0.61378,0.61349,0.61358,129100004.0
2006-04-05 16:14:00,0.61353,0.61356,0.61343,0.61344,123399999.0
2006-04-05 16:15:00,0.61336,0.61351,0.61333,0.61345,85700000.0
2006-04-05 16:16:00,0.61362,0.61362,0.61337,0.61343,147999999.0
2006-04-05 16:17:00,0.61345,0.61365,0.61345,0.61365,103100002.0
2006-04-05 16:18:00,0.61365,0.61383,0.61363,0.61371,43500000.0
2006-04-05 16:19:00,0.61368,0.61369,0.61344,0.61369,161700000.0
2006-04-05 16:20:00,0.6138,0.6138,0.61366,0.61373,94499998.0
2006-04-05 16:21:00,0.61372,0.61379,0.61366,0.61371,82100000.0
2006-04-05 16:22:00,0.61372,0.61378,0.61368,0.61368,64399999.0
2006-04-05 16:23:00,0.6135,0.6135,0.61337,0.61345,67700000.0
2006-04-05 16:24:00,0.61351,0.61351,0.61325,0.61339,94000000.0
2006-04-05 16:25:00,0.61345,0.61358,0.61345,0.61358,91700000.0
2006-04-05 16:26:00,0.61347,0.61361,0.61347,0.61361,82099999.0
2006-04-05 16:27:00,0.61369,0.61369,0.61363,0.61368,95600002.0
2006-04-05 16:28:00,0.61339,0.61371,0.61339,0.61356,98999998.0
2006-04-05 16:29:00,0.61352,0.61357,0.61334,0.61338,69299999.0
2006-04-05 16:30:00,0.61333,0.61341,0.61323,0.61323,41800000.0
2006-04-05 16:31:00,0.61325,0.61332,0.61324,0.61332,63300000.0
2006-04-05 16:32:00,0.61337,0.61356,0.61334,0.61356,106599999.0
2006-04-05 16:33:00,0.6137,0.61384,0.61365,0.61368,109300000.0
2006-04-05 16:34:00,0.61357,0.6136,0.6135,0.6135,101000000.0
2006-04-05 16:35:00,0.61354,0.61367,0.6135,0.61367,104500000.0
2006-04-05 16:36:00,0.61366,0.61371,0.61357,0.61361,111900001.0
2006-04-05 16:37:00,0.61349,0.61373,0.61349,0.6137,82500000.0
2006-04-05 16:38:00,0.61367,0.61369,0.61359,0.61365,82699999.0
2006-04-05 16:39:00,0.61376,0.61399,0.61376,0.61399,34300000.0
2006-04-05 16:40:00,0.61411,0.6142,0.61403,0.61405,157600001.0
2006-04-05 16:41:00,0.61407,0.61411,0.61398,0.61404,59600000.0
2006-04-05 16:42:00,0.61389,0.61407,0.61379,0.61407,104200000.0
2006-04-05 16:43:00,0.61405,0.61413,0.61405,0.6141,82799999.0
2006-04-05 16:44:00,0.61417,0.61423,0.61413,0.61413,88399997.0
2006-04-05 16:45:00,0.61417,0.61417,0.61379,0.61379,107800001.0
2006-04-05 16:46:00,0.61383,0.61383,0.61373,0.61377,116899999.0
2006-04-05 16:47:00,0.61375,0.61375,0.61343,0.61343,108500002.0
2006-04-05 16:48:00,0.6134,0.6134,0.6133,0.6134,112300000.0
2006-04-05 16:49:00,0.61338,0.6135,0.61328,0.61333,166600001.0
2006-04-05 16:50:00,0.61344,0.61352,0.61307,0.61307,45500000.0
2006-04-05 16:51:00,0.61308,0.61329,0.61308,0.61309,120199997.0
2006-04-05 16:52:00,0.6134,0.61359,0.6133,0.61352,71200000.0
2006-04-05 16:53:00,0.61367,0.61372,0.61357,0.61357,90800000.0
2006-04-05 16:54:00,0.61345,0.61355,0.61345,0.61355,99100000.0
2006-04-05 16:55:00,0.61355,0.61363,0.61348,0.61362,187100002.0
2006-04-05 16:56:00,0.61368,0.61371,0.61365,0.61365,59200000.0
2006-04-05 16:57:00,0.61363,0.61367,0.61349,0.61367,66200000.0
2006-04-05 16:58:00,0.61367,0.61367,0.61355,0.61358,123399999.0
2006-04-05 16:59:00,0.61346,0.6135,0.61332,0.61336,87800000.0
2006-04-05 17:00:00,0.61335,0.61349,0.61335,0.61337,131699998.0
2006-04-05 17:01:00,0.61351,0.6136,0.61342,0.61342,105299999.0
2006-04-05 17:02:00,0.61342,0.61347,0.6134,0.61347,96399999.0
2006-04-05 17:03:00,0.61352,0.61364,0.61325,0.61362,67000000.0
2006-04-05 17:04:00,0.61367,0.61387,0.61366,0.61387,72200000.0
2006-04-05 17:05:00,0.61384,0.61396,0.61383,0.61383,104000000.0
2006-04-05 17:06:00,0.61378,0.6139,0.61366,0.6138,75699999.0
2006-04-05 17:07:00,0.61385,0.61386,0.61374,0.61377,71899998.0
2006-04-05 17:08:00,0.61376,0.61382,0.6136,0.61372,79000000.0
2006-04-05 17:09:00,0.61383,0.61388,0.61379,0.6138,57700001.0
2006-04-05 17:10:00,0.6137,0.6137,0.61354,0.61357,143599999.0
2006-04-05 17:11:00,0.61333,0.6137,0.61333,0.61358,120599999.0
2006-04-05 17:12:00,0.61356,0.61368,0.61305,0.61305,76000000.0
2006-04-05 17:13:00,0.61303,0.61306,0.61294,0.61306,112000000.0
2006-04-05 17:14:00,0.61305,0.61326,0.61305,0.61308,75099999.0
2006-04-05 17:15:00,0.61305,0.61305,0.61295,0.61295,60199999.0
2006-04-05 17:16:00,0.61306,0.6133,0.61306,0.6132,112500001.0
2006-04-05 17:17:00,0.61315,0.61329,0.61315,0.61325,95200000.0
2006-04-05 17:18:00,0.6133,0.61333,0.61322,0.61333,127000000.0
2006-04-05 17:19:00,0.6134,0.61346,0.61327,0.61327,53200000.0
2006-04-05 17:20:00,0.61341,0.61342,0.61331,0.61336,96000001.0
2006-04-05 17:21:00,0.61328,0.61328,0.6131,0.6131,54500000.0
2006-04-05 17:22:00,0.61309,0.61315,0.61303,0.61315,90800000.0
2006-04-05 17:23:00,0.61307,0.61307,0.61287,0.613,74600000.0
2006-04-05 17:24:00,0.61299,0.61303,0.61292,0.61303,74100000.0
2006-04-05 17:25:00,0.61297,0.613,0.6129,0.613,102600000.0
2006-04-05 17:26:00,0.61305,0.61317,0.61305,0.61305,78900000.0
2006-04-05 17:27:00,0.61317,0.61326,0.61307,0.61307,117599999.0
2006-04-05 17:28:00,0.61308,0.6132,0.61304,0.61304,106000001.0
2006-04-05 17:29:00,0.61308,0.61322,0.61307,0.61322,105099999.0
2006-04-05 17:30:00,0.61321,0.61323,0.61311,0.61317,115299999.0
2006-04-05 17:31:00,0.6132,0.61328,0.61315,0.61322,102700000.0
2006-04-05 17:32:00,0.61313,0.61314,0.61305,0.61305,79300003.0
2006-04-05 17:33:00,0.61309,0.61309,0.61298,0.61298,24300000.0
2006-04-05 17:34:00,0.61298,0.61305,0.61295,0.61295,69100001.0
2006-04-05 17:35:00,0.61296,0.61306,0.61296,0.61306,94199998.0
2006-04-05 17:36:00,0.61302,0.61307,0.61297,0.61305,46900000.0
2006-04-05 17:37:00,0.61306,0.61315,0.61306,0.61315,33500000.0
2006-04-05 17:38:00,0.61312,0.61312,0.61308,0.61309,27200000.0
2006-04-05 17:39:00,0.61317,0.6134,0.61317,0.6134,78500000.0
2006-04-05 17:40:00,0.61325,0.61335,0.61325,0.61325,58900001.0
2006-04-05 17:41:00,0.61326,0.61327,0.61326,0.61327,15100000.0
2006-04-05 17:42:00,0.61325,0.6133,0.6132,0.61325,106100000.0
2006-04-05 17:43:00,0.61329,0.61329,0.61308,0.61312,68400000.0
2006-04-05 17:44:00,0.61313,0.61313,0.61306,0.61313,89000000.0
2006-04-05 17:45:00,0.61312,0.61312,0.61288,0.613,95300001.0
2006-04-05 17:46:00,0.613,0.613,0.613,0.613,33599998.0
2006-04-05 17:47:00,0.61298,0.61298,0.61267,0.61294,110900002.0
2006-04-05 17:48:00,0.613,0.613,0.61291,0.61295,87600001.0
2006-04-05 17:49:00,0.61283,0.61286,0.61283,0.61286,8800000.0
2006-04-05 17:50:00,0.61277,0.613,0.61277,0.61293,66100000.0
2006-04-05 17:51:00,0.61288,0.61297,0.61285,0.61285,47100000.0
2006-04-05 17:52:00,0.61289,0.61318,0.61289,0.61318,102399999.0
2006-04-05 17:53:00,0.6133,0.61341,0.6133,0.61334,62100000.0
2006-04-05 17:54:00,0.61322,0.61348,0.61322,0.61348,85200001.0
2006-04-05 17:55:00,0.61344,0.6135,0.61341,0.6135,137900004.0
2006-04-05 17:56:00,0.61341,0.61353,0.61334,0.61344,93600000.0
2006-04-05 17:57:00,0.61347,0.61354,0.61347,0.61348,50299999.0
2006-04-05 17:58:00,0.61359,0.61359,0.61351,0.61352,106299998.0
2006-04-05 17:59:00,0.61347,0.61348,0.6133,0.61342,126199999.0
2006-04-05 18:00:00,0.61343,0.61347,0.61337,0.61338,92100000.0
2006-04-05 18:01:00,0.6134,0.61345,0.61335,0.6134,91299999.0
2006-04-05 18:02:00,0.61348,0.61348,0.61341,0.61343,127900002.0
2006-04-05 18:03:00,0.6134,0.61352,0.61338,0.61351,217099999.0
2006-04-05 18:04:00,0.61347,0.61359,0.6134,0.61357,242600003.0
2006-04-05 18:05:00,0.61363,0.61387,0.61357,0.61357,300600002.0
2006-04-05 18:06:00,0.61363,0.61367,0.61354,0.61367,123900000.0
2006-04-05 18:07:00,0.61363,0.61374,0.61356,0.61362,279299999.0
2006-04-05 18:08:00,0.61356,0.6137,0.61356,0.61367,61499999.0
2006-04-05 18:09:00,0.61367,0.61367,0.61342,0.61363,275299998.0
2006-04-05 18:10:00,0.61363,0.61378,0.61363,0.61369,207099997.0
2006-04-05 18:11:00,0.61367,0.61367,0.61338,0.61365,64700000.0
2006-04-05 18:12:00,0.61367,0.61367,0.61348,0.61355,103400000.0
2006-04-05 18:13:00,0.61362,0.61362,0.61353,0.61353,27800000.0
2006-04-05 18:14:00,0.61359,0.61368,0.61359,0.61368,118100002.0
2006-04-05 18:15:00,0.61365,0.61376,0.61364,0.61374,123900000.0
2006-04-05 18:16:00,0.61375,0.61375,0.61365,0.61375,344299998.0
2006-04-05 18:17:00,0.61365,0.61375,0.61365,0.6137,110600000.0
2006-04-05 18:18:00,0.61365,0.61391,0.61365,0.61381,324500001.0
2006-04-05 18:19:00,0.61377,0.61395,0.61372,0.61379,326600000.0
2006-04-05 18:20:00,0.61382,0.61407,0.61382,0.61407,113500001.0
2006-04-05 18:21:00,0.61408,0.61433,0.61408,0.61432,172399998.0
2006-04-05 18:22:00,0.61427,0.61427,0.61405,0.61423,103599999.0
2006-04-05 18:23:00,0.61428,0.61435,0.61424,0.61428,251400001.0
2006-04-05 18:24:00,0.61427,0.61447,0.61422,0.61428,242800001.0
2006-04-05 18:25:00,0.61422,0.61425,0.61415,0.61417,165600000.0
2006-04-05 18:26:00,0.61412,0.6142,0.61406,0.61413,144800001.0
2006-04-05 18:27:00,0.61405,0.61417,0.61405,0.61417,248899999.0
2006-04-05 18:28:00,0.61415,0.61425,0.61405,0.61415,156600001.0
2006-04-05 18:29:00,0.61412,0.61412,0.61393,0.61401,194999999.0
2006-04-05 18:30:00,0.61399,0.61408,0.61395,0.61408,79299999.0
2006-04-05 18:31:00,0.61404,0.61407,0.61398,0.61401,198800000.0
2006-04-05 18:32:00,0.614,0.61405,0.614,0.614,29600000.0
2006-04-05 18:33:00,0.61405,0.61405,0.6139,0.61392,273399995.0
2006-04-05 18:34:00,0.614,0.61405,0.61395,0.61405,93199999.0
2006-04-05 18:35:00,0.61405,0.61405,0.61395,0.61395,112300000.0
2006-04-05 18:36:00,0.614,0.61405,0.61395,0.61395,187800001.0
2006-04-05 18:37:00,0.61395,0.61403,0.6139,0.61403,60800000.0
2006-04-05 18:38:00,0.614,0.61405,0.614,0.61405,139699998.0
2006-04-05 18:39:00,0.614,0.6141,0.61395,0.61405,328800001.0
2006-04-05 18:40:00,0.61405,0.61417,0.614,0.61417,79299999.0
2006-04-05 18:41:00,0.6141,0.61425,0.614,0.61403,281000001.0
2006-04-05 18:42:00,0.61414,0.61432,0.61414,0.61427,89100000.0
2006-04-05 18:43:00,0.6142,0.61437,0.61405,0.61425,650899997.0
2006-04-05 18:44:00,0.61421,0.61421,0.61397,0.61397,348700004.0
2006-04-05 18:45:00,0.614,0.614,0.61382,0.6139,463200000.0
2006-04-05 18:46:00,0.61385,0.61385,0.61377,0.6138,175899998.0
2006-04-05 18:47:00,0.61385,0.614,0.61385,0.6139,174000000.0
2006-04-05 18:48:00,0.61391,0.61396,0.61381,0.61381,106900000.0
2006-04-05 18:49:00,0.6138,0.614,0.6138,0.614,91399999.0
2006-04-05 18:50:00,0.61403,0.61403,0.61391,0.61398,146799997.0
2006-04-05 18:51:00,0.6139,0.61401,0.6139,0.61401,68400000.0
2006-04-05 18:52:00,0.61405,0.61405,0.614,0.614,95600000.0
2006-04-05 18:53:00,0.614,0.61405,0.61395,0.61405,98800000.0
2006-04-05 18:54:00,0.61408,0.61412,0.61406,0.61412,32700000.0
2006-04-05 18:55:00,0.61427,0.61443,0.61425,0.61442,184600000.0
2006-04-05 18:56:00,0.61448,0.6145,0.61445,0.61445,96399999.0
2006-04-05 18:57:00,0.61449,0.61457,0.61448,0.61452,94500000.0
2006-04-05 18:58:00,0.61448,0.6145,0.61439,0.61439,79300002.0
2006-04-05 18:59:00,0.61422,0.61435,0.61415,0.61423,165499999.0
2006-04-05 19:00:00,0.61422,0.61436,0.61422,0.61427,172900000.0
2006-04-05 19:01:00,0.61426,0.61426,0.6141,0.6141,58800000.0
2006-04-05 19:02:00,0.61415,0.61415,0.61405,0.61415,91799999.0
2006-04-05 19:03:00,0.6141,0.6142,0.6141,0.6141,200800001.0
2006-04-05 19:04:00,0.61411,0.61419,0.61401,0.61401,120399999.0
2006-04-05 19:05:00,0.61399,0.61422,0.61399,0.61422,132699998.0
2006-04-05 19:06:00,0.61425,0.61427,0.61415,0.6142,149099999.0
2006-04-05 19:07:00,0.61425,0.6143,0.61405,0.61415,200899996.0
2006-04-05 19:08:00,0.61425,0.61425,0.61415,0.61425,124699998.0
2006-04-05 19:09:00,0.61422,0.61422,0.61389,0.61403,97900000.0
2006-04-05 19:10:00,0.61407,0.61435,0.61407,0.61435,77199999.0
2006-04-05 19:11:00,0.61435,0.61445,0.61435,0.6144,76900001.0
2006-04-05 19:12:00,0.61435,0.61445,0.61435,0.6144,76500001.0
2006-04-05 19:13:00,0.61435,0.61445,0.6143,0.6144,103599999.0
2006-04-05 19:14:00,0.61445,0.61445,0.6144,0.6144,91599999.0
2006-04-05 19:15:00,0.6144,0.61445,0.6144,0.6144,87300000.0
2006-04-05 19:16:00,0.61432,0.61439,0.61432,0.61439,77000000.0
2006-04-05 19:17:00,0.61435,0.6144,0.6142,0.61432,59800000.0
2006-04-05 19:18:00,0.61437,0.61452,0.61437,0.61452,54000000.0
2006-04-05 19:19:00,0.61445,0.61455,0.61445,0.61455,81500000.0
2006-04-05 19:20:00,0.61455,0.6146,0.61445,0.6145,105000000.0
2006-04-05 19:21:00,0.6145,0.61455,0.6144,0.6145,111999999.0
2006-04-05 19:22:00,0.61448,0.61453,0.61444,0.61453,94499999.0
2006-04-05 19:23:00,0.61445,0.61455,0.61445,0.6145,65900000.0
2006-04-05 19:24:00,0.61457,0.61463,0.61454,0.61454,76900001.0
2006-04-05 19:25:00,0.61458,0.61464,0.61453,0.61464,73000000.0
2006-04-05 19:26:00,0.61459,0.61466,0.61459,0.61466,80500000.0
2006-04-05 19:27:00,0.61462,0.6147,0.61455,0.61455,130399999.0
2006-04-05 19:28:00,0.61479,0.61479,0.61463,0.61463,161899999.0
2006-04-05 19:29:00,0.61463,0.61477,0.61461,0.61471,51200000.0
2006-04-05 19:30:00,0.61475,0.6148,0.61472,0.6148,68900000.0
2006-04-05 19:31:00,0.61482,0.61482,0.61461,0.61475,55100000.0
2006-04-05 19:32:00,0.61474,0.61477,0.61459,0.61464,137199999.0
2006-04-05 19:33:00,0.6146,0.6147,0.6146,0.6147,89700000.0
2006-04-05 19:34:00,0.6147,0.61473,0.61457,0.6147,138000001.0
2006-04-05 19:35:00,0.6147,0.61475,0.6146,0.6147,223100002.0
2006-04-05 19:36:00,0.61468,0.61472,0.6146,0.61465,189499999.0
2006-04-05 19:37:00,0.61468,0.6148,0.61468,0.61476,99899997.0
2006-04-05 19:38:00,0.61482,0.61482,0.61467,0.61467,103600000.0
2006-04-05 19:39:00,0.6147,0.61473,0.61463,0.61465,231500001.0
2006-04-05 19:40:00,0.61473,0.61473,0.61465,0.61465,102699997.0
2006-04-05 19:41:00,0.6147,0.6148,0.6147,0.6147,46000000.0
2006-04-05 19:42:00,0.61468,0.61483,0.61468,0.6148,111699998.0
2006-04-05 19:43:00,0.61483,0.61487,0.61474,0.61477,71800001.0
2006-04-05 19:44:00,0.61484,0.61484,0.61465,0.61472,85800001.0
2006-04-05 19:45:00,0.61472,0.6148,0.61465,0.61468,65900000.0
2006-04-05 19:46:00,0.61473,0.61484,0.61466,0.6148,92800000.0
2006-04-05 19:47:00,0.61476,0.61476,0.6147,0.61475,57300000.0
2006-04-05 19:48:00,0.61474,0.61492,0.61474,0.61492,75999999.0
2006-04-05 19:49:00,0.61486,0.61501,0.61426,0.61426,83900000.0
2006-04-05 19:50:00,0.61449,0.61485,0.61449,0.61485,90600001.0
2006-04-05 19:51:00,0.61496,0.6151,0.61491,0.61507,121300000.0
2006-04-05 19:52:00,0.61506,0.61509,0.61491,0.61497,141300001.0
2006-04-05 19:53:00,0.61501,0.61509,0.61501,0.61503,169900001.0
2006-04-05 19:54:00,0.61505,0.61526,0.61505,0.61514,214499997.0
2006-04-05 19:55:00,0.61505,0.61514,0.61473,0.61473,239099999.0
2006-04-05 19:56:00,0.6146,0.61468,0.61455,0.61456,220199999.0
2006-04-05 19:57:00,0.61468,0.61485,0.61468,0.61483,119799999.0
2006-04-05 19:58:00,0.61493,0.61501,0.61488,0.61498,180700001.0
2006-04-05 19:59:00,0.61495,0.61496,0.61484,0.61486,102700001.0
2006-04-05 20:00:00,0.61484,0.61493,0.61478,0.6149,299700000.0
2006-04-05 20:01:00,0.6149,0.61498,0.61484,0.61498,137800000.0
2006-04-05 20:02:00,0.615,0.615,0.61495,0.61495,67900000.0
2006-04-05 20:03:00,0.61505,0.61505,0.61495,0.61502,104400002.0
2006-04-05 20:04:00,0.61501,0.61508,0.61492,0.61504,111199999.0
2006-04-05 20:05:00,0.61506,0.61508,0.61491,0.61508,173399999.0
2006-04-05 20:06:00,0.61508,0.61508,0.61495,0.61505,296400001.0
2006-04-05 20:07:00,0.61508,0.61516,0.615,0.615,81300000.0
2006-04-05 20:08:00,0.61506,0.61513,0.61506,0.6151,66200000.0
2006-04-05 20:09:00,0.61515,0.6152,0.6149,0.6151,160999997.0
2006-04-05 20:10:00,0.61503,0.61517,0.61503,0.61517,121800000.0
2006-04-05 20:11:00,0.61514,0.61514,0.61512,0.61513,40700000.0
2006-04-05 20:12:00,0.61518,0.61523,0.61511,0.61513,55099999.0
2006-04-05 20:13:00,0.61516,0.61516,0.61482,0.61509,74000000.0
2006-04-05 20:14:00,0.61515,0.61515,0.61496,0.61507,123199999.0
2006-04-05 20:15:00,0.61497,0.61508,0.61497,0.61508,59699999.0
2006-04-05 20:16:00,0.61511,0.61523,0.61498,0.61503,419200003.0
2006-04-05 20:17:00,0.615,0.61518,0.615,0.61518,258700001.0
2006-04-05 20:18:00,0.61513,0.61513,0.61501,0.61511,139899999.0
2006-04-05 20:19:00,0.61513,0.61539,0.61513,0.61539,85599999.0
2006-04-05 20:20:00,0.61542,0.61542,0.61513,0.61519,38900000.0
2006-04-05 20:21:00,0.61522,0.6153,0.6152,0.61525,82099999.0
2006-04-05 20:22:00,0.61525,0.61525,0.6152,0.61525,90800000.0
2006-04-05 20:23:00,0.61522,0.61537,0.61505,0.61537,72200000.0
2006-04-05 20:24:00,0.61542,0.61545,0.61514,0.61538,104199999.0
2006-04-05 20:25:00,0.61539,0.61547,0.61532,0.6154,165700002.0
2006-04-05 20:26:00,0.6154,0.61542,0.61526,0.6153,79100001.0
2006-04-05 20:27:00,0.61531,0.61542,0.61531,0.61542,125400001.0
2006-04-05 20:28:00,0.61543,0.61543,0.61536,0.61543,59600000.0
2006-04-05 20:29:00,0.61545,0.61554,0.61542,0.61547,239599997.0
2006-04-05 20:30:00,0.61545,0.6155,0.61535,0.61545,240100003.0
2006-04-05 20:31:00,0.61548,0.61548,0.61535,0.61545,225100000.0
2006-04-05 20:32:00,0.61537,0.61548,0.61537,0.61541,91900000.0
2006-04-05 20:33:00,0.6154,0.6155,0.61533,0.61533,218200001.0
2006-04-05 20:34:00,0.61542,0.61543,0.61534,0.61537,152300000.0
2006-04-05 20:35:00,0.61535,0.61535,0.61525,0.6153,52000000.0
2006-04-05 20:36:00,0.6153,0.61545,0.6152,0.61525,144800000.0
2006-04-05 20:37:00,0.61528,0.61545,0.61525,0.6153,204500000.0
2006-04-05 20:38:00,0.61529,0.6153,0.61519,0.61522,146999999.0
2006-04-05 20:39:00,0.61516,0.61516,0.61504,0.61512,58300000.0
2006-04-05 20:40:00,0.61502,0.61505,0.6148,0.61493,205499999.0
2006-04-05 20:41:00,0.6149,0.61493,0.61482,0.61487,157600001.0
2006-04-05 20:42:00,0.61484,0.61494,0.61479,0.61493,73300000.0
2006-04-05 20:43:00,0.61495,0.61501,0.61491,0.61492,156400003.0
2006-04-05 20:44:00,0.61489,0.61501,0.61489,0.61501,40300000.0
2006-04-05 20:45:00,0.615,0.61505,0.61492,0.61495,55799999.0
2006-04-05 20:46:00,0.61503,0.61503,0.61489,0.6149,41300000.0
2006-04-05 20:47:00,0.61501,0.61517,0.61501,0.61515,95500000.0
2006-04-05 20:48:00,0.61505,0.6151,0.61498,0.61498,48500000.0
2006-04-05 20:49:00,0.615,0.61515,0.61498,0.61515,87000000.0
2006-04-05 20:50:00,0.6152,0.61521,0.61513,0.61515,179899998.0
2006-04-05 20:51:00,0.61515,0.61528,0.61515,0.61523,68800000.0
2006-04-05 20:52:00,0.61522,0.61528,0.61511,0.61511,72299999.0
2006-04-05 20:53:00,0.61518,0.61522,0.61507,0.61511,370699999.0
2006-04-05 20:54:00,0.6151,0.61515,0.61505,0.61515,184800001.0
2006-04-05 20:55:00,0.61501,0.61504,0.61501,0.61504,35900001.0
2006-04-05 20:56:00,0.61498,0.6151,0.61475,0.61503,133499998.0
2006-04-05 20:57:00,0.61502,0.61523,0.61494,0.61513,54900000.0
2006-04-05 20:58:00,0.61511,0.61513,0.61497,0.61497,257800000.0
2006-04-05 20:59:00,0.615,0.6151,0.61495,0.615,162599999.0
2006-04-05 21:00:00,0.615,0.61502,0.61495,0.615,236500000.0
2006-04-05 21:01:00,0.6149,0.61502,0.6149,0.61502,91000000.0
2006-04-05 21:02:00,0.615,0.61505,0.61497,0.615,95099999.0
2006-04-05 21:03:00,0.61505,0.6151,0.61495,0.6151,134100000.0
2006-04-05 21:04:00,0.615,0.61505,0.61495,0.61495,77700000.0
2006-04-05 21:05:00,0.61505,0.6151,0.61495,0.615,155699998.0
2006-04-05 21:06:00,0.61495,0.6151,0.61495,0.615,135099999.0
2006-04-05 21:07:00,0.61505,0.61505,0.615,0.615,81300001.0
2006-04-05 21:08:00,0.615,0.61505,0.6149,0.615,168800002.0
2006-04-05 21:09:00,0.615,0.6151,0.61495,0.61505,115700000.0
2006-04-05 21:10:00,0.615,0.61505,0.615,0.61505,113600000.0
2006-04-05 21:11:00,0.615,0.615,0.615,0.615,13200000.0
2006-04-05 21:12:00,0.61495,0.61508,0.61495,0.61502,106399999.0
2006-04-05 21:13:00,0.61498,0.61502,0.61495,0.615,78899999.0
2006-04-05 21:14:00,0.61505,0.61505,0.615,0.615,97099999.0
2006-04-05 21:15:00,0.615,0.6151,0.61495,0.615,201299999.0
2006-04-05 21:16:00,0.61505,0.61505,0.61488,0.61495,120499998.0
2006-04-05 21:17:00,0.61495,0.61505,0.61485,0.61505,187700002.0
2006-04-05 21:18:00,0.61505,0.61505,0.61495,0.61502,171700000.0
2006-04-05 21:19:00,0.61505,0.61505,0.61495,0.615,116699998.0
2006-04-05 21:20:00,0.61505,0.6151,0.6149,0.61495,239600000.0
2006-04-05 21:21:00,0.61505,0.61505,0.61495,0.61505,69300000.0
2006-04-05 21:22:00,0.61505,0.61505,0.61495,0.615,70199999.0
2006-04-05 21:23:00,0.61495,0.61505,0.61495,0.61505,144400000.0
2006-04-05 21:24:00,0.61505,0.61505,0.61495,0.615,94799999.0
2006-04-05 21:25:00,0.615,0.61505,0.615,0.61505,148300000.0
2006-04-05 21:26:00,0.61502,0.61505,0.61495,0.61498,126800001.0
2006-04-05 21:27:00,0.615,0.61505,0.61495,0.61505,83600000.0
2006-04-05 21:28:00,0.61505,0.61505,0.615,0.615,44700000.0
2006-04-05 21:29:00,0.615,0.61505,0.61485,0.61495,179399999.0
2006-04-05 21:30:00,0.61502,0.6151,0.61495,0.61505,136100001.0
2006-04-05 21:31:00,0.61505,0.61505,0.615,0.615,21600000.0
2006-04-05 21:32:00,0.615,0.61505,0.61495,0.61505,41699999.0
2006-04-05 21:33:00,0.61505,0.61505,0.615,0.61505,63499999.0
2006-04-05 21:34:00,0.61505,0.61505,0.61492,0.615,131500001.0
2006-04-05 21:35:00,0.615,0.61505,0.61497,0.615,189699998.0
2006-04-05 21:36:00,0.615,0.6151,0.61492,0.61505,216299998.0
2006-04-05 21:37:00,0.61502,0.6151,0.615,0.61505,132499999.0
2006-04-05 21:38:00,0.61505,0.6151,0.615,0.61502,65999999.0
2006-04-05 21:39:00,0.615,0.61505,0.6149,0.61502,63600000.0
2006-04-05 21:40:00,0.61505,0.6151,0.6149,0.61508,178900001.0
2006-04-05 21:41:00,0.615,0.61505,0.61495,0.61505,105000001.0
2006-04-05 21:42:00,0.61502,0.61505,0.615,0.61505,118500000.0
2006-04-05 21:43:00,0.615,0.6151,0.61495,0.61495,65900001.0
2006-04-05 21:44:00,0.61505,0.61505,0.61485,0.61485,50100000.0
2006-04-05 21:45:00,0.615,0.61505,0.61492,0.615,85900001.0
2006-04-05 21:46:00,0.61498,0.61505,0.61497,0.61497,94499998.0
2006-04-05 21:47:00,0.615,0.61505,0.615,0.61505,104199998.0
2006-04-05 21:48:00,0.61505,0.61505,0.61505,0.61505,47800001.0
2006-04-05 21:49:00,0.615,0.61505,0.6149,0.61498,82100001.0
2006-04-05 21:50:00,0.61505,0.6151,0.61495,0.61502,119499999.0
2006-04-05 21:51:00,0.615,0.61505,0.61497,0.61505,98100000.0
2006-04-05 21:52:00,0.615,0.61515,0.61497,0.61505,90700001.0
2006-04-05 21:53:00,0.61495,0.61505,0.61495,0.61505,53300000.0
2006-04-05 21:54:00,0.61505,0.61505,0.61495,0.615,124000002.0
2006-04-05 21:55:00,0.615,0.61505,0.61498,0.615,46200000.0
2006-04-05 21:56:00,0.61505,0.61505,0.61495,0.61495,90100001.0
2006-04-05 21:57:00,0.615,0.61505,0.6149,0.61502,178200000.0
2006-04-05 21:58:00,0.615,0.61505,0.615,0.61505,58900000.0
2006-04-05 21:59:00,0.615,0.6151,0.615,0.615,86500001.0
2006-04-05 22:00:00,0.615,0.61505,0.61495,0.61505,101500000.0
2006-04-05 22:01:00,0.61502,0.61505,0.61495,0.615,69800000.0
2006-04-05 22:02:00,0.61505,0.61505,0.615,0.615,69799999.0
2006-04-05 22:03:00,0.61505,0.61505,0.61502,0.61502,76900000.0
2006-04-05 22:04:00,0.615,0.61505,0.61495,0.615,73700000.0
2006-04-05 22:05:00,0.61495,0.6151,0.61495,0.61497,131099998.0
2006-04-05 22:06:00,0.61485,0.61515,0.61485,0.615,149300005.0
2006-04-05 22:07:00,0.615,0.61505,0.61495,0.61495,86100000.0
2006-04-05 22:08:00,0.615,0.61515,0.61495,0.61515,106400001.0
2006-04-05 22:09:00,0.61505,0.61505,0.61495,0.61498,52400001.0
2006-04-05 22:10:00,0.615,0.61505,0.61495,0.615,98400000.0
2006-04-05 22:11:00,0.61492,0.61505,0.61492,0.61505,147400001.0
2006-04-05 22:12:00,0.615,0.61505,0.61492,0.61498,131100000.0
2006-04-05 22:13:00,0.6151,0.6151,0.61495,0.615,87499999.0
2006-04-05 22:14:00,0.61505,0.61505,0.6149,0.61502,72700000.0
2006-04-05 22:15:00,0.61502,0.61505,0.61495,0.61495,99900001.0
2006-04-05 22:16:00,0.61498,0.61508,0.61498,0.615,75500001.0
2006-04-05 22:17:00,0.61505,0.61505,0.61495,0.61505,79300000.0
2006-04-05 22:18:00,0.61505,0.61505,0.6149,0.6149,118100003.0
2006-04-05 22:19:00,0.615,0.6151,0.6149,0.615,94799998.0
2006-04-05 22:20:00,0.61505,0.61505,0.615,0.615,61800000.0
2006-04-05 22:21:00,0.61505,0.61505,0.61495,0.615,88900000.0
2006-04-05 22:22:00,0.61508,0.61508,0.61495,0.61495,68100000.0
2006-04-05 22:23:00,0.61495,0.6151,0.61495,0.61505,48300000.0
2006-04-05 22:24:00,0.61495,0.61505,0.61492,0.61505,167500000.0
2006-04-05 22:25:00,0.61495,0.61505,0.61495,0.615,104199998.0
2006-04-05 22:26:00,0.615,0.61505,0.61497,0.61505,76200000.0
2006-04-05 22:27:00,0.61495,0.6151,0.61495,0.6151,93299998.0
2006-04-05 22:28:00,0.6149,0.61502,0.6149,0.61502,57799999.0
2006-04-05 22:29:00,0.615,0.61505,0.615,0.615,36700000.0
2006-04-05 22:30:00,0.61505,0.6151,0.615,0.61505,155599996.0
2006-04-05 22:31:00,0.61505,0.61505,0.61492,0.61492,84200001.0
2006-04-05 22:32:00,0.61505,0.61505,0.61505,0.61505,29500001.0
2006-04-05 22:33:00,0.615,0.61505,0.615,0.61505,107200002.0
2006-04-05 22:34:00,0.615,0.61505,0.61475,0.61502,90900001.0
2006-04-05 22:35:00,0.61507,0.61507,0.61498,0.61498,92699999.0
2006-04-05 22:36:00,0.615,0.61505,0.61495,0.615,164500001.0
2006-04-05 22:37:00,0.615,0.615,0.61495,0.615,68600000.0
2006-04-05 22:38:00,0.6149,0.615,0.61475,0.615,107300001.0
2006-04-05 22:39:00,0.615,0.61505,0.615,0.61505,46500000.0
2006-04-05 22:40:00,0.615,0.61505,0.6149,0.61495,87700000.0
2006-04-05 22:41:00,0.615,0.615,0.61497,0.615,58900000.0
2006-04-05 22:42:00,0.615,0.61508,0.61495,0.61508,92100002.0
2006-04-05 22:43:00,0.615,0.6151,0.61485,0.615,167800001.0
2006-04-05 22:44:00,0.61505,0.61508,0.61492,0.61492,178299998.0
2006-04-05 22:45:00,0.615,0.6151,0.61495,0.615,183000003.0
2006-04-05 22:46:00,0.61502,0.61505,0.6148,0.61495,253100001.0
2006-04-05 22:47:00,0.61495,0.61505,0.61495,0.61503,71300000.0
2006-04-05 22:48:00,0.61498,0.6151,0.61485,0.615,106800000.0
2006-04-05 22:49:00,0.615,0.615,0.615,0.615,46400000.0
2006-04-05 22:50:00,0.61505,0.61505,0.61475,0.615,219600001.0
2006-04-05 22:51:00,0.615,0.61505,0.61492,0.61495,192000001.0
2006-04-05 22:52:00,0.61502,0.61502,0.61495,0.615,126300000.0
2006-04-05 22:53:00,0.61505,0.61505,0.61495,0.61505,118599999.0
2006-04-05 22:54:00,0.61502,0.61505,0.61495,0.61495,83399999.0
2006-04-05 22:55:00,0.61495,0.6151,0.61495,0.61495,94900000.0
2006-04-05 22:56:00,0.61505,0.61507,0.61495,0.615,109399999.0
2006-04-05 22:57:00,0.615,0.61515,0.61498,0.61502,100300002.0
2006-04-05 22:58:00,0.615,0.6151,0.61495,0.615,92299999.0
2006-04-05 22:59:00,0.61485,0.61505,0.6148,0.6148,118600001.0
2006-04-05 23:00:00,0.61485,0.61505,0.61485,0.615,73500000.0
2006-04-05 23:01:00,0.61551,0.61574,0.61542,0.61565,99399999.0
2006-04-05 23:02:00,0.61569,0.61585,0.61569,0.61582,32200000.0
2006-04-05 23:03:00,0.61561,0.61584,0.61556,0.61569,185499999.0
2006-04-05 23:04:00,0.61593,0.61611,0.61575,0.61583,126000002.0
2006-04-05 23:05:00,0.61604,0.61611,0.61564,0.61575,76600000.0
2006-04-05 23:06:00,0.61572,0.61602,0.6156,0.61602,76500000.0
2006-04-05 23:07:00,0.61609,0.61614,0.61573,0.61574,142599999.0
2006-04-05 23:08:00,0.61584,0.61598,0.61547,0.61551,103800001.0
2006-04-05 23:09:00,0.61559,0.61612,0.61553,0.61611,152500001.0
2006-04-05 23:10:00,0.61584,0.61589,0.6155,0.61583,114399998.0
2006-04-05 23:11:00,0.61591,0.61608,0.61583,0.61592,63899999.0
2006-04-05 23:12:00,0.61613,0.61626,0.61597,0.61626,82900000.0
2006-04-05 23:13:00,0.61645,0.61647,0.61601,0.61622,47400000.0
2006-04-05 23:14:00,0.61618,0.61647,0.61618,0.6162,55000000.0
2006-04-05 23:15:00,0.61611,0.61647,0.61602,0.61619,113799999.0
2006-04-05 23:16:00,0.61646,0.61647,0.6161,0.61635,160699999.0
2006-04-05 23:17:00,0.61632,0.61647,0.61595,0.61604,100799999.0
2006-04-05 23:18:00,0.61603,0.61648,0.61592,0.61626,123299998.0
2006-04-05 23:19:00,0.61617,0.61617,0.61521,0.61521,93800000.0
2006-04-05 23:20:00,0.61547,0.61617,0.61547,0.61598,121900000.0
2006-04-05 23:21:00,0.61599,0.61611,0.61571,0.6159,124099998.0
2006-04-05 23:22:00,0.61609,0.61624,0.61578,0.61617,61400001.0
2006-04-05 23:23:00,0.61597,0.61612,0.61547,0.61547,147600000.0
2006-04-05 23:24:00,0.61604,0.6162,0.6159,0.6159,91100000.0
2006-04-05 23:25:00,0.61599,0.61616,0.61599,0.61616,76400000.0
2006-04-05 23:26:00,0.61614,0.61624,0.61599,0.61605,63799999.0
2006-04-05 23:27:00,0.61599,0.6163,0.61596,0.61609,146999998.0
2006-04-05 23:28:00,0.61603,0.61622,0.61589,0.61622,133399999.0
2006-04-05 23:29:00,0.61592,0.61592,0.61508,0.61524,58500000.0
2006-04-05 23:30:00,0.6156,0.61633,0.6156,0.6162,94800000.0
2006-04-05 23:31:00,0.61525,0.61591,0.61525,0.61588,67900000.0
2006-04-05 23:32:00,0.61598,0.61609,0.61595,0.61609,51500000.0
2006-04-05 23:33:00,0.61604,0.61614,0.61604,0.61609,67000002.0
2006-04-05 23:34:00,0.61606,0.61606,0.61591,0.61592,62800000.0
2006-04-05 23:35:00,0.61595,0.616,0.61585,0.616,59699999.0
2006-04-05 23:36:00,0.61592,0.616,0.61585,0.61595,61300000.0
2006-04-05 23:37:00,0.61593,0.61593,0.61585,0.61586,67700000.0
2006-04-05 23:38:00,0.61585,0.6159,0.61575,0.61585,112700001.0
2006-04-05 23:39:00,0.61575,0.61585,0.61575,0.61578,100299997.0
2006-04-05 23:40:00,0.61591,0.61591,0.61575,0.61575,77700000.0
2006-04-05 23:41:00,0.61537,0.61572,0.615,0.61572,94600000.0
2006-04-05 23:42:00,0.61564,0.61564,0.61549,0.61558,84200000.0
2006-04-05 23:43:00,0.61564,0.61564,0.61549,0.61557,44600000.0
2006-04-05 23:44:00,0.61555,0.61555,0.6155,0.6155,47500000.0
2006-04-05 23:45:00,0.61556,0.61556,0.61537,0.61551,78800000.0
2006-04-05 23:46:00,0.6155,0.6156,0.6155,0.61555,77699999.0
2006-04-05 23:47:00,0.61555,0.61555,0.61547,0.61547,46999999.0
2006-04-05 23:48:00,0.61551,0.61563,0.61548,0.61552,94100001.0
2006-04-05 23:49:00,0.61555,0.61555,0.61545,0.6155,73800002.0
2006-04-05 23:50:00,0.61545,0.61555,0.61545,0.61555,39800000.0
2006-04-05 23:51:00,0.61551,0.61563,0.61548,0.61563,58600001.0
2006-04-05 23:52:00,0.61555,0.61569,0.61553,0.61555,69800000.0
2006-04-05 23:53:00,0.61543,0.61543,0.61518,0.61518,59399999.0
2006-04-05 23:54:00,0.61502,0.61511,0.61482,0.61511,125300004.0
2006-04-05 23:55:00,0.61515,0.61515,0.61507,0.61507,72399999.0
2006-04-05 23:56:00,0.61515,0.61515,0.61505,0.6151,145799999.0
2006-04-05 23:57:00,0.6151,0.61515,0.6151,0.6151,79700001.0
2006-04-05 23:58:00,0.61523,0.61535,0.61512,0.61522,92400000.0
2006-04-05 23:59:00,0.61515,0.61522,0.61507,0.61511,101699997.0
2006-04-06 00:00:00,0.61519,0.6152,0.61505,0.61505,94499999.0
2006-04-06 00:01:00,0.61497,0.61497,0.61478,0.61478,79500000.0
2006-04-06 00:02:00,0.61476,0.61476,0.61456,0.61467,94999999.0
2006-04-06 00:03:00,0.61467,0.61473,0.61459,0.61473,58400000.0
2006-04-06 00:04:00,0.61472,0.61472,0.61459,0.61467,53200000.0
2006-04-06 00:05:00,0.61471,0.61471,0.61456,0.61463,147799999.0
2006-04-06 00:06:00,0.61469,0.61469,0.61464,0.61467,55499999.0
2006-04-06 00:07:00,0.6146,0.61465,0.6146,0.6146,67300000.0
2006-04-06 00:08:00,0.61455,0.61465,0.61455,0.61465,93599999.0
2006-04-06 00:09:00,0.6146,0.61465,0.61455,0.61465,46999999.0
2006-04-06 00:10:00,0.61452,0.61467,0.61452,0.61465,86100001.0
2006-04-06 00:11:00,0.61457,0.61462,0.61447,0.61453,90000000.0
2006-04-06 00:12:00,0.6145,0.6145,0.61437,0.61447,75200001.0
2006-04-06 00:13:00,0.61451,0.61458,0.61442,0.61458,83599999.0
2006-04-06 00:14:00,0.6145,0.61455,0.61435,0.61455,42200000.0
2006-04-06 00:15:00,0.61452,0.61455,0.61452,0.61455,53099999.0
2006-04-06 00:16:00,0.61453,0.6146,0.61442,0.61458,124799999.0
2006-04-06 00:17:00,0.61452,0.61455,0.61439,0.61455,67000000.0
2006-04-06 00:18:00,0.61455,0.61455,0.6144,0.6145,105099997.0
2006-04-06 00:19:00,0.6145,0.6146,0.6145,0.61455,59800000.0
2006-04-06 00:20:00,0.61447,0.61451,0.61443,0.61445,75600000.0
2006-04-06 00:21:00,0.61435,0.61445,0.61435,0.61445,106199999.0
2006-04-06 00:22:00,0.6144,0.61448,0.61435,0.61445,53400000.0
2006-04-06 00:23:00,0.61447,0.61448,0.61443,0.61443,29500000.0
2006-04-06 00:24:00,0.61457,0.61457,0.6145,0.61455,58900000.0
2006-04-06 00:25:00,0.61458,0.6146,0.61445,0.61445,130599999.0
2006-04-06 00:26:00,0.61445,0.61445,0.61434,0.61434,42300000.0
2006-04-06 00:27:00,0.61433,0.61451,0.61433,0.61451,55700000.0
2006-04-06 00:28:00,0.61444,0.61462,0.61444,0.6145,118700000.0
2006-04-06 00:29:00,0.6144,0.6144,0.61438,0.6144,28600000.0
2006-04-06 00:30:00,0.6145,0.6145,0.6142,0.6142,100100000.0
2006-04-06 00:31:00,0.61438,0.61438,0.61432,0.61432,107600000.0
2006-04-06 00:32:00,0.61432,0.61435,0.6143,0.6143,96099997.0
2006-04-06 00:33:00,0.61435,0.61435,0.6142,0.6142,116400000.0
2006-04-06 00:34:00,0.61425,0.61425,0.61405,0.61405,37400000.0
2006-04-06 00:35:00,0.61395,0.61411,0.6139,0.614,93199999.0
2006-04-06 00:36:00,0.61413,0.61426,0.61413,0.61415,91399999.0
2006-04-06 00:37:00,0.61431,0.61431,0.61405,0.61412,106600001.0
2006-04-06 00:38:00,0.61418,0.6144,0.61418,0.6144,135900003.0
2006-04-06 00:39:00,0.61445,0.61445,0.61435,0.61445,111100000.0
2006-04-06 00:40:00,0.6144,0.61445,0.61438,0.6144,65300000.0
2006-04-06 00:41:00,0.61445,0.61445,0.61425,0.6144,87200001.0
2006-04-06 00:42:00,0.61438,0.61445,0.61438,0.6144,93500001.0
2006-04-06 00:43:00,0.61436,0.61436,0.61404,0.61406,100000001.0
2006-04-06 00:44:00,0.6142,0.6143,0.61418,0.61418,36100000.0
2006-04-06 00:45:00,0.61415,0.61425,0.61415,0.6142,71400000.0
2006-04-06 00:46:00,0.6142,0.6142,0.6142,0.6142,69600000.0
2006-04-06 00:47:00,0.61425,0.61425,0.6142,0.6142,18200000.0
2006-04-06 00:48:00,0.61425,0.6143,0.6142,0.61425,121499997.0
2006-04-06 00:49:00,0.6142,0.61425,0.61415,0.61425,54800000.0
2006-04-06 00:50:00,0.6142,0.61425,0.6141,0.61425,64600000.0
2006-04-06 00:51:00,0.6142,0.6142,0.6142,0.6142,15900000.0
2006-04-06 00:52:00,0.6142,0.61428,0.61415,0.61423,61300000.0
2006-04-06 00:53:00,0.61422,0.61434,0.61422,0.61428,81500000.0
2006-04-06 00:54:00,0.6142,0.61425,0.61413,0.61425,118300000.0
2006-04-06 00:55:00,0.61425,0.61425,0.61422,0.61425,65200000.0
2006-04-06 00:56:00,0.61425,0.61425,0.6142,0.61423,70900001.0
2006-04-06 00:57:00,0.61416,0.61419,0.61412,0.61412,41400000.0
2006-04-06 00:58:00,0.6141,0.61415,0.61405,0.61415,98100000.0
2006-04-06 00:59:00,0.61409,0.61423,0.61409,0.6142,111100000.0
2006-04-06 01:00:00,0.61415,0.61425,0.61415,0.6142,42099999.0
2006-04-06 01:01:00,0.61418,0.61429,0.61417,0.6142,39200000.0
2006-04-06 01:02:00,0.61417,0.6143,0.61417,0.6142,63800002.0
2006-04-06 01:03:00,0.61427,0.61436,0.61427,0.61434,68500000.0
2006-04-06 01:04:00,0.61435,0.61442,0.6143,0.61442,38100000.0
2006-04-06 01:05:00,0.61433,0.61433,0.61425,0.61425,21500000.0
2006-04-06 01:06:00,0.61434,0.61444,0.61428,0.61435,72300000.0
2006-04-06 01:07:00,0.61436,0.61438,0.61432,0.61436,41300000.0
2006-04-06 01:08:00,0.61428,0.6143,0.61428,0.6143,23500000.0
2006-04-06 01:09:00,0.61435,0.61435,0.61422,0.61428,75400000.0
2006-04-06 01:10:00,0.61423,0.61425,0.61423,0.61425,53499999.0
2006-04-06 01:11:00,0.61425,0.61442,0.6142,0.6142,121099999.0
2006-04-06 01:12:00,0.61423,0.61435,0.6142,0.6142,70800000.0
2006-04-06 01:13:00,0.61432,0.61432,0.61425,0.6143,116400001.0
2006-04-06 01:14:00,0.61422,0.61437,0.61422,0.61432,89500001.0
2006-04-06 01:15:00,0.61439,0.61439,0.61437,0.61437,23100000.0
2006-04-06 01:16:00,0.6143,0.61435,0.6143,0.61433,55500000.0
2006-04-06 01:17:00,0.61435,0.61435,0.61435,0.61435,11800000.0
2006-04-06 01:18:00,0.61433,0.61433,0.61419,0.61428,108000001.0
2006-04-06 01:19:00,0.6142,0.61437,0.6142,0.61428,49000000.0
2006-04-06 01:20:00,0.6142,0.6142,0.61415,0.6142,51999999.0
2006-04-06 01:21:00,0.61415,0.61425,0.61415,0.61425,46500000.0
2006-04-06 01:22:00,0.61414,0.61421,0.61414,0.61414,50999999.0
2006-04-06 01:23:00,0.61407,0.61417,0.61405,0.6141,51800000.0
2006-04-06 01:24:00,0.6141,0.61418,0.61405,0.61418,51000000.0
2006-04-06 01:25:00,0.61415,0.61415,0.61409,0.6141,125900000.0
2006-04-06 01:26:00,0.61414,0.61419,0.6141,0.61419,33400000.0
2006-04-06 01:27:00,0.61419,0.6143,0.61412,0.61425,121600001.0
2006-04-06 01:28:00,0.61418,0.61419,0.61404,0.6141,121799999.0
2006-04-06 01:29:00,0.6141,0.6141,0.61407,0.61407,23200000.0
2006-04-06 01:30:00,0.61414,0.61418,0.61403,0.61403,105000000.0
2006-04-06 01:31:00,0.6141,0.61415,0.61405,0.61415,98700000.0
2006-04-06 01:32:00,0.6141,0.61415,0.6141,0.61415,90400001.0
2006-04-06 01:33:00,0.61413,0.61425,0.61411,0.61411,75900000.0
2006-04-06 01:34:00,0.61415,0.61415,0.614,0.6141,52500000.0
2006-04-06 01:35:00,0.6141,0.61415,0.61407,0.6141,112799998.0
2006-04-06 01:36:00,0.61415,0.61415,0.61405,0.61405,83000001.0
2006-04-06 01:37:00,0.6141,0.61415,0.61407,0.6141,73199999.0
2006-04-06 01:38:00,0.61419,0.61425,0.61415,0.6142,81300001.0
2006-04-06 01:39:00,0.61415,0.61425,0.61415,0.61415,87699998.0
2006-04-06 01:40:00,0.6143,0.6143,0.61412,0.61412,129000003.0
2006-04-06 01:41:00,0.61424,0.61424,0.6141,0.61412,81399998.0
2006-04-06 01:42:00,0.61409,0.61415,0.61408,0.61408,44600000.0
2006-04-06 01:43:00,0.61406,0.61406,0.61395,0.61395,33300000.0
2006-04-06 01:44:00,0.61402,0.61402,0.61393,0.614,19900000.0
2006-04-06 01:45:00,0.614,0.61405,0.61395,0.61405,77900000.0
2006-04-06 01:46:00,0.61402,0.6142,0.61402,0.61404,91300000.0
2006-04-06 01:47:00,0.6141,0.6141,0.614,0.614,50800000.0
2006-04-06 01:48:00,0.61402,0.61405,0.61392,0.61396,63099999.0
2006-04-06 01:49:00,0.61397,0.61403,0.6139,0.61392,61900000.0
2006-04-06 01:50:00,0.61384,0.61384,0.61346,0.61348,68900001.0
2006-04-06 01:51:00,0.6135,0.61354,0.61346,0.61349,47699999.0
2006-04-06 01:52:00,0.61342,0.61348,0.61342,0.61347,45400000.0
2006-04-06 01:53:00,0.6134,0.61345,0.6132,0.61345,47200000.0
2006-04-06 01:54:00,0.61347,0.61351,0.61332,0.61345,80400000.0
2006-04-06 01:55:00,0.61335,0.6134,0.6132,0.6133,129800000.0
2006-04-06 01:56:00,0.61354,0.61396,0.61354,0.61396,98200000.0
2006-04-06 01:57:00,0.61385,0.61398,0.61384,0.61388,114700001.0
2006-04-06 01:58:00,0.61385,0.61397,0.61385,0.61397,54600000.0
2006-04-06 01:59:00,0.61393,0.61404,0.61392,0.61397,52600000.0
2006-04-06 02:00:00,0.61396,0.61396,0.6138,0.61383,87999998.0
2006-04-06 02:01:00,0.61382,0.61398,0.61382,0.61398,115600001.0
2006-04-06 02:02:00,0.61396,0.61402,0.6139,0.61397,142799999.0
2006-04-06 02:03:00,0.6139,0.61407,0.6139,0.61395,75300000.0
2006-04-06 02:04:00,0.61399,0.61405,0.61389,0.61389,57300000.0
2006-04-06 02:05:00,0.61386,0.6139,0.61381,0.61385,52600000.0
2006-04-06 02:06:00,0.61375,0.61383,0.61375,0.61383,112300002.0
2006-04-06 02:07:00,0.6138,0.61382,0.61378,0.61382,45300000.0
2006-04-06 02:08:00,0.61372,0.61385,0.61372,0.61383,44200000.0
2006-04-06 02:09:00,0.61375,0.61375,0.6137,0.6137,55300000.0
2006-04-06 02:10:00,0.61375,0.61377,0.61365,0.61377,87599999.0
2006-04-06 02:11:00,0.61378,0.61381,0.61371,0.61379,51700001.0
2006-04-06 02:12:00,0.61374,0.61388,0.61374,0.61388,31900001.0
2006-04-06 02:13:00,0.61377,0.61384,0.61367,0.61367,66800000.0
2006-04-06 02:14:00,0.61375,0.61402,0.61375,0.61393,78000000.0
2006-04-06 02:15:00,0.6139,0.61403,0.61389,0.61395,78700000.0
2006-04-06 02:16:00,0.61388,0.614,0.61386,0.6139,106000000.0
2006-04-06 02:17:00,0.61394,0.61401,0.61394,0.61401,17500000.0
2006-04-06 02:18:00,0.6139,0.61405,0.6139,0.614,80900000.0
2006-04-06 02:19:00,0.61394,0.61419,0.61394,0.61402,138099997.0
2006-04-06 02:20:00,0.61416,0.61422,0.6141,0.61412,112799998.0
2006-04-06 02:21:00,0.61405,0.61416,0.61398,0.61415,50600000.0
2006-04-06 02:22:00,0.61412,0.61412,0.61395,0.61405,84099999.0
2006-04-06 02:23:00,0.61387,0.61397,0.61372,0.61372,91700000.0
2006-04-06 02:24:00,0.61378,0.61391,0.61376,0.61378,56000000.0
2006-04-06 02:25:00,0.6138,0.61385,0.61366,0.61368,54200000.0
2006-04-06 02:26:00,0.61373,0.61381,0.61365,0.61365,63399999.0
2006-04-06 02:27:00,0.61374,0.61374,0.61346,0.61358,79700002.0
2006-04-06 02:28:00,0.6135,0.61362,0.61348,0.61362,63700000.0
2006-04-06 02:29:00,0.61356,0.61356,0.61323,0.61327,95899999.0
2006-04-06 02:30:00,0.61335,0.61341,0.61326,0.61341,81999999.0
2006-04-06 02:31:00,0.61344,0.61349,0.61332,0.61349,88100000.0
2006-04-06 02:32:00,0.61338,0.61343,0.61335,0.61343,75399998.0
2006-04-06 02:33:00,0.61342,0.61342,0.61332,0.61334,30300000.0
2006-04-06 02:34:00,0.61319,0.61332,0.613,0.61314,84800000.0
2006-04-06 02:35:00,0.6131,0.61321,0.61302,0.61302,70499998.0
2006-04-06 02:36:00,0.61304,0.61313,0.61298,0.61298,57499999.0
2006-04-06 02:37:00,0.61309,0.61318,0.61307,0.61313,43600001.0
2006-04-06 02:38:00,0.61321,0.61323,0.61318,0.6132,46200000.0
2006-04-06 02:39:00,0.61326,0.61349,0.61326,0.61337,81400001.0
2006-04-06 02:40:00,0.6133,0.61341,0.61322,0.61335,85400001.0
2006-04-06 02:41:00,0.61339,0.61343,0.61327,0.61338,69800000.0
2006-04-06 02:42:00,0.61349,0.6138,0.61345,0.61371,85700000.0
2006-04-06 02:43:00,0.61361,0.61361,0.61356,0.61356,35000000.0
2006-04-06 02:44:00,0.6135,0.6135,0.61345,0.61345,52100002.0
2006-04-06 02:45:00,0.61352,0.61352,0.61345,0.61345,43000000.0
2006-04-06 02:46:00,0.61345,0.61355,0.61345,0.61345,79899999.0
2006-04-06 02:47:00,0.61345,0.61353,0.61345,0.61352,51700000.0
2006-04-06 02:48:00,0.61348,0.61348,0.61337,0.61337,27000000.0
2006-04-06 02:49:00,0.61338,0.61345,0.61337,0.61343,58900000.0
2006-04-06 02:50:00,0.61354,0.61355,0.61344,0.61345,78100002.0
2006-04-06 02:51:00,0.61347,0.61356,0.61341,0.61344,89800000.0
2006-04-06 02:52:00,0.61348,0.61369,0.61348,0.61355,118600000.0
2006-04-06 02:53:00,0.61364,0.61364,0.61349,0.61359,123199997.0
2006-04-06 02:54:00,0.61353,0.61367,0.61346,0.61367,81900001.0
2006-04-06 02:55:00,0.61371,0.61371,0.61364,0.61365,126000002.0
2006-04-06 02:56:00,0.61369,0.61379,0.6136,0.61368,64999999.0
2006-04-06 02:57:00,0.61352,0.6137,0.61352,0.61363,86000000.0
2006-04-06 02:58:00,0.61354,0.61366,0.61345,0.61358,102700000.0
2006-04-06 02:59:00,0.61366,0.61382,0.61365,0.61365,58100000.0
2006-04-06 03:00:00,0.61365,0.61373,0.61365,0.6137,50500000.0
2006-04-06 03:01:00,0.6137,0.61375,0.6136,0.61375,97099999.0
2006-04-06 03:02:00,0.61365,0.61377,0.61365,0.61375,49400000.0
2006-04-06 03:03:00,0.61375,0.61375,0.6136,0.6136,131300001.0
2006-04-06 03:04:00,0.61369,0.61369,0.61363,0.61365,70700000.0
2006-04-06 03:05:00,0.61358,0.61377,0.61355,0.61377,120100002.0
2006-04-06 03:06:00,0.6137,0.61375,0.6137,0.61375,42300000.0
2006-04-06 03:07:00,0.61375,0.61375,0.61365,0.6137,47700000.0
2006-04-06 03:08:00,0.61365,0.61375,0.61365,0.61365,119299999.0
2006-04-06 03:09:00,0.61372,0.61373,0.61372,0.61373,29499999.0
2006-04-06 03:10:00,0.61376,0.61385,0.61376,0.61383,98599999.0
2006-04-06 03:11:00,0.61385,0.6139,0.61382,0.61385,53300000.0
2006-04-06 03:12:00,0.61387,0.61396,0.61374,0.61396,116599999.0
2006-04-06 03:13:00,0.61401,0.61401,0.61386,0.61392,59000001.0
2006-04-06 03:14:00,0.61401,0.61406,0.61401,0.61405,121199999.0
2006-04-06 03:15:00,0.61403,0.61411,0.61402,0.61411,91300002.0
2006-04-06 03:16:00,0.61417,0.61417,0.61409,0.61409,65000000.0
2006-04-06 03:17:00,0.6139,0.6139,0.61364,0.61364,56800000.0
2006-04-06 03:18:00,0.61367,0.61371,0.61362,0.61363,88599999.0
2006-04-06 03:19:00,0.61345,0.61368,0.61345,0.61355,63699999.0
2006-04-06 03:20:00,0.61367,0.61395,0.61367,0.61395,174699998.0
2006-04-06 03:21:00,0.61394,0.61396,0.61394,0.61396,15900000.0
2006-04-06 03:22:00,0.61386,0.61394,0.61378,0.61391,79700001.0
2006-04-06 03:23:00,0.61393,0.61393,0.61383,0.61384,85400000.0
2006-04-06 03:24:00,0.6138,0.61396,0.6138,0.61395,127900000.0
2006-04-06 03:25:00,0.61395,0.61395,0.61385,0.61395,32800000.0
2006-04-06 03:26:00,0.61398,0.61409,0.61393,0.61393,62100000.0
2006-04-06 03:27:00,0.614,0.61426,0.61397,0.61426,53300000.0
2006-04-06 03:28:00,0.61419,0.61421,0.61408,0.61412,85300000.0
2006-04-06 03:29:00,0.61416,0.61416,0.61387,0.61387,102699998.0
2006-04-06 03:30:00,0.61426,0.61497,0.61426,0.6148,81300002.0
2006-04-06 03:31:00,0.61472,0.61481,0.6144,0.6144,109000000.0
2006-04-06 03:32:00,0.61416,0.61425,0.61403,0.61425,91100001.0
2006-04-06 03:33:00,0.61432,0.61433,0.61425,0.61425,34700000.0
2006-04-06 03:34:00,0.61427,0.61443,0.61415,0.61415,76699999.0
2006-04-06 03:35:00,0.61423,0.61435,0.61417,0.61426,91699999.0
2006-04-06 03:36:00,0.6141,0.6141,0.61386,0.61386,98100002.0
2006-04-06 03:37:00,0.61388,0.61396,0.61384,0.61386,97500001.0
2006-04-06 03:38:00,0.61391,0.61398,0.61383,0.61383,76500001.0
2006-04-06 03:39:00,0.61371,0.61374,0.61356,0.61356,106099999.0
2006-04-06 03:40:00,0.61347,0.61372,0.61347,0.61372,74200000.0
2006-04-06 03:41:00,0.61373,0.61373,0.61349,0.61358,100699999.0
2006-04-06 03:42:00,0.61346,0.61378,0.61346,0.61378,71200000.0
2006-04-06 03:43:00,0.61374,0.61391,0.61374,0.61391,85300001.0
2006-04-06 03:44:00,0.61404,0.61413,0.61403,0.61403,73200000.0
2006-04-06 03:45:00,0.61408,0.61408,0.61397,0.61397,29500001.0
2006-04-06 03:46:00,0.61398,0.614,0.61375,0.61389,94799999.0
2006-04-06 03:47:00,0.6138,0.61385,0.6138,0.61385,17500000.0
2006-04-06 03:48:00,0.6138,0.6139,0.61375,0.6139,152399999.0
2006-04-06 03:49:00,0.61382,0.61395,0.6138,0.61395,122399998.0
2006-04-06 03:50:00,0.61376,0.61376,0.61345,0.61345,77400000.0
2006-04-06 03:51:00,0.6134,0.6134,0.61327,0.6133,92600001.0
2006-04-06 03:52:00,0.61332,0.61332,0.61322,0.61327,51700000.0
2006-04-06 03:53:00,0.61316,0.61316,0.61308,0.61308,111200000.0
2006-04-06 03:54:00,0.613,0.61323,0.613,0.61323,70199999.0
2006-04-06 03:55:00,0.61305,0.6131,0.61301,0.6131,125299999.0
2006-04-06 03:56:00,0.61299,0.61305,0.61287,0.61287,48700000.0
2006-04-06 03:57:00,0.61291,0.61305,0.61277,0.61277,130700001.0
2006-04-06 03:58:00,0.61278,0.61298,0.61278,0.61298,115799999.0
2006-04-06 03:59:00,0.613,0.6131,0.613,0.61301,62700000.0
2006-04-06 04:00:00,0.61296,0.61305,0.61292,0.61292,93200000.0
2006-04-06 04:01:00,0.61295,0.613,0.6129,0.613,36499999.0
2006-04-06 04:02:00,0.61301,0.61301,0.61292,0.61293,49199999.0
2006-04-06 04:03:00,0.6129,0.6129,0.61285,0.61285,133900000.0
2006-04-06 04:04:00,0.61294,0.61299,0.61293,0.61295,117400000.0
2006-04-06 04:05:00,0.61292,0.61326,0.61292,0.61326,73400000.0
2006-04-06 04:06:00,0.61327,0.61327,0.61311,0.61323,130600000.0
2006-04-06 04:07:00,0.61328,0.61342,0.61328,0.61341,121399998.0
2006-04-06 04:08:00,0.61356,0.61356,0.61338,0.61338,65999999.0
2006-04-06 04:09:00,0.61344,0.61351,0.61344,0.61351,25600000.0
2006-04-06 04:10:00,0.61352,0.61365,0.6135,0.6136,108499999.0
2006-04-06 04:11:00,0.6137,0.6137,0.61365,0.6137,63700001.0
2006-04-06 04:12:00,0.61372,0.61374,0.61364,0.61373,79000001.0
2006-04-06 04:13:00,0.61373,0.61373,0.61363,0.61363,43800000.0
2006-04-06 04:14:00,0.61367,0.61367,0.61355,0.61355,57700000.0
2006-04-06 04:15:00,0.61365,0.61375,0.61365,0.6137,111700001.0
2006-04-06 04:16:00,0.61365,0.61377,0.61365,0.61369,86900000.0
2006-04-06 04:17:00,0.6138,0.61386,0.61372,0.61375,99199999.0
2006-04-06 04:18:00,0.61375,0.61375,0.6137,0.61375,55899999.0
2006-04-06 04:19:00,0.61367,0.61396,0.6136,0.61396,69499999.0
2006-04-06 04:20:00,0.61391,0.61395,0.61381,0.61395,31500000.0
2006-04-06 04:21:00,0.61405,0.61406,0.61379,0.61388,147800001.0
2006-04-06 04:22:00,0.6139,0.61405,0.6139,0.6139,87199999.0
2006-04-06 04:23:00,0.61403,0.61422,0.61403,0.61422,50900000.0
2006-04-06 04:24:00,0.61425,0.61435,0.61425,0.6143,107900000.0
2006-04-06 04:25:00,0.61436,0.61436,0.61415,0.61429,94700001.0
2006-04-06 04:26:00,0.61425,0.6143,0.6142,0.6142,54900000.0
2006-04-06 04:27:00,0.61428,0.61428,0.61415,0.61417,45900000.0
2006-04-06 04:28:00,0.61417,0.61417,0.61379,0.61385,119900000.0
2006-04-06 04:29:00,0.61387,0.61387,0.61385,0.61385,23100000.0
2006-04-06 04:30:00,0.61388,0.61411,0.61388,0.61411,92600002.0
2006-04-06 04:31:00,0.6141,0.61426,0.6141,0.61417,121000000.0
2006-04-06 04:32:00,0.61415,0.61429,0.61415,0.61425,54900000.0
2006-04-06 04:33:00,0.6142,0.61425,0.61416,0.61423,90200001.0
2006-04-06 04:34:00,0.61425,0.61432,0.6141,0.61432,129499999.0
2006-04-06 04:35:00,0.61425,0.61435,0.61421,0.61435,82499998.0
2006-04-06 04:36:00,0.61432,0.61444,0.61427,0.61444,71299999.0
2006-04-06 04:37:00,0.61443,0.61449,0.61437,0.6144,170200000.0
2006-04-06 04:38:00,0.6145,0.6145,0.61434,0.61445,77500000.0
2006-04-06 04:39:00,0.61445,0.6145,0.6144,0.61445,46700000.0
2006-04-06 04:40:00,0.61443,0.61443,0.61428,0.61428,102199999.0
2006-04-06 04:41:00,0.6143,0.6143,0.61408,0.61408,74999999.0
2006-04-06 04:42:00,0.61415,0.61424,0.61409,0.61416,113899999.0
2006-04-06 04:43:00,0.61404,0.61416,0.61404,0.61408,89599999.0
2006-04-06 04:44:00,0.6141,0.6142,0.61401,0.61401,64100000.0
2006-04-06 04:45:00,0.61404,0.61412,0.61402,0.6141,53200000.0
2006-04-06 04:46:00,0.61408,0.61408,0.61392,0.61394,141699999.0
2006-04-06 04:47:00,0.61401,0.6141,0.61401,0.61404,71699999.0
2006-04-06 04:48:00,0.61404,0.61409,0.61398,0.61406,56600000.0
2006-04-06 04:49:00,0.6141,0.61429,0.61406,0.61406,71000000.0
2006-04-06 04:50:00,0.61406,0.61406,0.61397,0.614,77300000.0
2006-04-06 04:51:00,0.61398,0.61398,0.61385,0.61385,78899999.0
2006-04-06 04:52:00,0.61383,0.61383,0.61375,0.61375,47899998.0
2006-04-06 04:53:00,0.61361,0.61372,0.61361,0.61361,90099998.0
2006-04-06 04:54:00,0.61365,0.61373,0.6136,0.61373,72299999.0
2006-04-06 04:55:00,0.61375,0.61375,0.61365,0.6137,54400000.0
2006-04-06 04:56:00,0.61367,0.61379,0.61367,0.61372,87700002.0
2006-04-06 04:57:00,0.6137,0.6137,0.61345,0.61365,115700001.0
2006-04-06 04:58:00,0.6136,0.6137,0.6136,0.6136,119500000.0
2006-04-06 04:59:00,0.6137,0.6138,0.6136,0.6137,70500000.0
2006-04-06 05:00:00,0.61366,0.61366,0.61353,0.61359,63000000.0
2006-04-06 05:01:00,0.61355,0.61365,0.61345,0.61363,50699999.0
2006-04-06 05:02:00,0.61368,0.61368,0.61351,0.61362,36700000.0
2006-04-06 05:03:00,0.61369,0.61369,0.61349,0.61349,91100000.0
2006-04-06 05:04:00,0.61354,0.61362,0.61338,0.61343,156500002.0
2006-04-06 05:05:00,0.6134,0.61345,0.61335,0.61335,109000001.0
2006-04-06 05:06:00,0.61345,0.61345,0.61335,0.6134,50100000.0
2006-04-06 05:07:00,0.61339,0.61342,0.61326,0.61327,85900000.0
2006-04-06 05:08:00,0.61326,0.61326,0.61313,0.61313,111500000.0
2006-04-06 05:09:00,0.6132,0.61336,0.6132,0.61336,82399998.0
2006-04-06 05:10:00,0.61335,0.61335,0.61335,0.61335,19900000.0
2006-04-06 05:11:00,0.61335,0.61343,0.6133,0.6134,90199999.0
2006-04-06 05:12:00,0.61335,0.61345,0.61335,0.61335,37600000.0
2006-04-06 05:13:00,0.61339,0.61362,0.61339,0.61362,123500001.0
2006-04-06 05:14:00,0.61365,0.6137,0.6136,0.6137,87200000.0
2006-04-06 05:15:00,0.6136,0.6136,0.61348,0.61348,35899999.0
2006-04-06 05:16:00,0.61347,0.61365,0.61347,0.61362,56699999.0
2006-04-06 05:17:00,0.6137,0.6137,0.6136,0.6137,77300000.0
2006-04-06 05:18:00,0.61375,0.61382,0.61363,0.61375,72499998.0
2006-04-06 05:19:00,0.6138,0.6139,0.61375,0.6139,67700000.0
2006-04-06 05:20:00,0.6138,0.61385,0.61375,0.61375,38000001.0
2006-04-06 05:21:00,0.61385,0.61385,0.61368,0.61385,39099999.0
2006-04-06 05:22:00,0.61383,0.6139,0.6138,0.6139,37899998.0
2006-04-06 05:23:00,0.61379,0.61384,0.6137,0.61373,117000001.0
2006-04-06 05:24:00,0.61382,0.61382,0.61366,0.6137,117999997.0
2006-04-06 05:25:00,0.6136,0.61382,0.6136,0.61382,121600000.0
2006-04-06 05:26:00,0.6138,0.61386,0.61377,0.61386,84499999.0
2006-04-06 05:27:00,0.61388,0.61388,0.6137,0.61385,84600001.0
2006-04-06 05:28:00,0.6139,0.6139,0.6138,0.6139,79999998.0
2006-04-06 05:29:00,0.61387,0.61423,0.61385,0.61423,68699999.0
2006-04-06 05:30:00,0.6142,0.6142,0.61415,0.61415,62700000.0
2006-04-06 05:31:00,0.61414,0.61414,0.61401,0.61404,61300000.0
2006-04-06 05:32:00,0.61397,0.61411,0.61393,0.61402,76000000.0
2006-04-06 05:33:00,0.61408,0.61408,0.61395,0.61395,94300000.0
2006-04-06 05:34:00,0.61405,0.61418,0.61405,0.61418,110700001.0
2006-04-06 05:35:00,0.61421,0.61433,0.61399,0.61399,148300000.0
2006-04-06 05:36:00,0.61411,0.61418,0.61392,0.61418,76899998.0
2006-04-06 05:37:00,0.61425,0.61425,0.6142,0.6142,88500000.0
2006-04-06 05:38:00,0.6142,0.61425,0.61415,0.61425,55800000.0
2006-04-06 05:39:00,0.6142,0.61432,0.6142,0.61432,41900000.0
2006-04-06 05:40:00,0.61437,0.61438,0.61425,0.61427,83300000.0
2006-04-06 05:41:00,0.61425,0.61428,0.61425,0.61425,111300001.0
2006-04-06 05:42:00,0.61436,0.61445,0.61428,0.61437,58300000.0
2006-04-06 05:43:00,0.6143,0.61435,0.61425,0.61435,93300001.0
2006-04-06 05:44:00,0.61433,0.61435,0.6143,0.6143,97399998.0
2006-04-06 05:45:00,0.61428,0.6143,0.61415,0.6143,67900000.0
2006-04-06 05:46:00,0.6143,0.61435,0.6143,0.6143,70199999.0
2006-04-06 05:47:00,0.61432,0.61432,0.61415,0.61415,84499999.0
2006-04-06 05:48:00,0.61436,0.61437,0.61429,0.61437,57299999.0
2006-04-06 05:49:00,0.6144,0.6144,0.61427,0.61436,51700000.0
2006-04-06 05:50:00,0.6143,0.6144,0.61423,0.61423,98800001.0
2006-04-06 05:51:00,0.61435,0.61435,0.61425,0.61425,50000000.0
2006-04-06 05:52:00,0.61435,0.61435,0.61425,0.6143,66300000.0
2006-04-06 05:53:00,0.61428,0.61434,0.6142,0.6142,15900000.0
2006-04-06 05:54:00,0.61417,0.61433,0.61417,0.6142,13600000.0
2006-04-06 05:55:00,0.61417,0.61417,0.61391,0.61398,64300000.0
2006-04-06 05:56:00,0.61399,0.61412,0.61398,0.61412,88000000.0
2006-04-06 05:57:00,0.6141,0.61425,0.6141,0.6141,45000000.0
2006-04-06 05:58:00,0.61415,0.61415,0.61415,0.61415,28699999.0
2006-04-06 05:59:00,0.61408,0.61424,0.614,0.61413,77900000.0
2006-04-06 06:00:00,0.614,0.61408,0.614,0.61408,49200000.0
2006-04-06 06:01:00,0.61418,0.61419,0.61404,0.61419,51199999.0
2006-04-06 06:02:00,0.61418,0.6142,0.61406,0.61413,73399999.0
2006-04-06 06:03:00,0.61407,0.61408,0.61399,0.614,63900000.0
2006-04-06 06:04:00,0.61405,0.61405,0.61397,0.61397,100000000.0
2006-04-06 06:05:00,0.61403,0.61403,0.61394,0.614,59500000.0
2006-04-06 06:06:00,0.61395,0.61397,0.6139,0.61395,47700000.0
2006-04-06 06:07:00,0.61398,0.61403,0.61392,0.61394,103800001.0
2006-04-06 06:08:00,0.61394,0.61405,0.61394,0.61397,71300000.0
2006-04-06 06:09:00,0.6139,0.61395,0.6138,0.61395,132800003.0
2006-04-06 06:10:00,0.61393,0.61404,0.61384,0.61392,77000000.0
2006-04-06 06:11:00,0.614,0.61408,0.61392,0.61392,39200000.0
2006-04-06 06:12:00,0.61399,0.61399,0.61386,0.61386,29800000.0
2006-04-06 06:13:00,0.61392,0.61408,0.61392,0.61408,21500000.0
2006-04-06 06:14:00,0.6141,0.61415,0.6141,0.6141,52600001.0
2006-04-06 06:15:00,0.6141,0.61418,0.61405,0.61418,62200000.0
2006-04-06 06:16:00,0.61412,0.61412,0.61385,0.61399,54900000.0
2006-04-06 06:17:00,0.61406,0.61413,0.61398,0.61405,87900000.0
2006-04-06 06:18:00,0.61396,0.61413,0.61396,0.614,137799999.0
2006-04-06 06:19:00,0.61407,0.61415,0.61407,0.61415,23000000.0
2006-04-06 06:20:00,0.6141,0.61415,0.6141,0.61415,64400000.0
2006-04-06 06:21:00,0.61414,0.61418,0.61404,0.61413,72000000.0
2006-04-06 06:22:00,0.61424,0.61431,0.61415,0.61423,78700001.0
2006-04-06 06:23:00,0.61431,0.61432,0.61404,0.61425,135399999.0
2006-04-06 06:24:00,0.61425,0.61425,0.61408,0.61417,75300000.0
2006-04-06 06:25:00,0.61422,0.61434,0.61422,0.61422,54300000.0
2006-04-06 06:26:00,0.61423,0.61429,0.61418,0.61418,40800000.0
2006-04-06 06:27:00,0.61415,0.61418,0.61409,0.61415,164599998.0
2006-04-06 06:28:00,0.61415,0.61418,0.61407,0.61418,97900000.0
2006-04-06 06:29:00,0.61415,0.61423,0.61415,0.61423,64700001.0
2006-04-06 06:30:00,0.61418,0.61424,0.61408,0.61408,46899999.0
2006-04-06 06:31:00,0.6141,0.61415,0.61405,0.6141,132500000.0
2006-04-06 06:32:00,0.61415,0.61415,0.61405,0.61413,138700002.0
2006-04-06 06:33:00,0.61398,0.61422,0.61398,0.61422,94200000.0
2006-04-06 06:34:00,0.61417,0.61433,0.61417,0.61431,47800001.0
2006-04-06 06:35:00,0.61437,0.61445,0.61435,0.61445,77499999.0
2006-04-06 06:36:00,0.61427,0.61437,0.61417,0.6142,71699999.0
2006-04-06 06:37:00,0.61403,0.61403,0.61386,0.61391,44400000.0
2006-04-06 06:38:00,0.61393,0.61413,0.61393,0.6141,67000000.0
2006-04-06 06:39:00,0.61417,0.61417,0.61407,0.61407,31100000.0
2006-04-06 06:40:00,0.61397,0.61405,0.61397,0.614,47000000.0
2006-04-06 06:41:00,0.614,0.61405,0.61395,0.614,84899998.0
2006-04-06 06:42:00,0.61385,0.61405,0.61385,0.61405,77400001.0
2006-04-06 06:43:00,0.61403,0.61428,0.61403,0.61428,134099999.0
2006-04-06 06:44:00,0.61419,0.61419,0.61396,0.61406,151400000.0
2006-04-06 06:45:00,0.614,0.61405,0.614,0.61405,65400000.0
2006-04-06 06:46:00,0.61405,0.61405,0.61395,0.61405,98100000.0
2006-04-06 06:47:00,0.61404,0.61416,0.61404,0.61408,139899999.0
2006-04-06 06:48:00,0.61409,0.61409,0.61402,0.61405,81500001.0
2006-04-06 06:49:00,0.61405,0.6141,0.61396,0.61396,52700000.0
2006-04-06 06:50:00,0.61395,0.61395,0.6139,0.61393,65199999.0
2006-04-06 06:51:00,0.614,0.614,0.6139,0.6139,81299998.0
2006-04-06 06:52:00,0.6139,0.61395,0.61385,0.61395,124399999.0
2006-04-06 06:53:00,0.6139,0.614,0.61375,0.6139,37500000.0
2006-04-06 06:54:00,0.61389,0.61391,0.61387,0.61387,11200000.0
2006-04-06 06:55:00,0.61386,0.61399,0.61386,0.61389,91700000.0
2006-04-06 06:56:00,0.61393,0.61393,0.6138,0.61385,80400000.0
2006-04-06 06:57:00,0.6139,0.61401,0.61381,0.61401,72600000.0
2006-04-06 06:58:00,0.6138,0.61395,0.6138,0.6139,79500000.0
2006-04-06 06:59:00,0.61374,0.61393,0.61374,0.61393,43800000.0
2006-04-06 07:00:00,0.61385,0.61392,0.61385,0.61392,11200000.0
2006-04-06 07:01:00,0.6139,0.61395,0.61389,0.6139,59000001.0
2006-04-06 07:02:00,0.61393,0.61395,0.61385,0.6139,127600001.0
2006-04-06 07:03:00,0.61398,0.61399,0.61395,0.61398,60900000.0
2006-04-06 07:04:00,0.61395,0.61405,0.61395,0.61405,23899999.0
2006-04-06 07:05:00,0.614,0.61405,0.61393,0.61405,86700000.0
2006-04-06 07:06:00,0.61405,0.61405,0.61395,0.614,49700000.0
2006-04-06 07:07:00,0.61403,0.61403,0.61391,0.61396,93200002.0
2006-04-06 07:08:00,0.61388,0.61388,0.61347,0.6135,58000000.0
2006-04-06 07:09:00,0.61345,0.61365,0.61345,0.61365,113099999.0
2006-04-06 07:10:00,0.61368,0.61369,0.61365,0.61369,77899999.0
2006-04-06 07:11:00,0.61345,0.61373,0.61345,0.61373,34300000.0
2006-04-06 07:12:00,0.61372,0.6138,0.6137,0.61375,64500000.0
2006-04-06 07:13:00,0.61386,0.614,0.61384,0.614,39500000.0
2006-04-06 07:14:00,0.61403,0.61403,0.61389,0.61395,107900002.0
2006-04-06 07:15:00,0.61385,0.6139,0.61375,0.6138,43700001.0
2006-04-06 07:16:00,0.61383,0.61385,0.6138,0.6138,51500000.0
2006-04-06 07:17:00,0.61386,0.61389,0.61386,0.61389,12700000.0
2006-04-06 07:18:00,0.61396,0.61407,0.61389,0.61407,117800000.0
2006-04-06 07:19:00,0.61403,0.61403,0.61389,0.61402,70199998.0
2006-04-06 07:20:00,0.6141,0.6142,0.6141,0.6142,45900000.0
2006-04-06 07:21:00,0.61397,0.61408,0.61397,0.61408,61399999.0
2006-04-06 07:22:00,0.61399,0.61401,0.61399,0.61401,33400001.0
2006-04-06 07:23:00,0.6139,0.61397,0.61385,0.61395,39100000.0
2006-04-06 07:24:00,0.6139,0.6139,0.61375,0.61375,48699998.0
2006-04-06 07:25:00,0.6139,0.61395,0.61387,0.61395,61400000.0
2006-04-06 07:26:00,0.6139,0.61395,0.6139,0.6139,49500000.0
2006-04-06 07:27:00,0.61395,0.61395,0.6139,0.61395,60200000.0
2006-04-06 07:28:00,0.61381,0.61399,0.61367,0.61399,74000000.0
2006-04-06 07:29:00,0.61398,0.61403,0.61387,0.614,145800001.0
2006-04-06 07:30:00,0.614,0.61405,0.61395,0.61405,63300000.0
2006-04-06 07:31:00,0.614,0.61405,0.61395,0.61405,50700000.0
2006-04-06 07:32:00,0.61402,0.61406,0.61387,0.61391,115999999.0
2006-04-06 07:33:00,0.6139,0.61403,0.61383,0.61403,100600001.0
2006-04-06 07:34:00,0.61398,0.61414,0.61374,0.61405,107400001.0
2006-04-06 07:35:00,0.61395,0.61405,0.61395,0.61395,53000002.0
2006-04-06 07:36:00,0.614,0.61405,0.614,0.61405,147700002.0
2006-04-06 07:37:00,0.61406,0.61409,0.61398,0.61405,114500001.0
2006-04-06 07:38:00,0.61407,0.61407,0.61393,0.61398,113300001.0
2006-04-06 07:39:00,0.61388,0.61395,0.61388,0.61395,61400000.0
2006-04-06 07:40:00,0.61386,0.61405,0.61386,0.61397,94799999.0
2006-04-06 07:41:00,0.61395,0.61403,0.6139,0.61403,43200000.0
2006-04-06 07:42:00,0.61405,0.61405,0.614,0.614,26300001.0
2006-04-06 07:43:00,0.61403,0.61408,0.61386,0.61386,96300001.0
2006-04-06 07:44:00,0.61398,0.61406,0.61393,0.61395,82899999.0
2006-04-06 07:45:00,0.61398,0.61398,0.61387,0.61388,116600001.0
2006-04-06 07:46:00,0.61393,0.61398,0.61393,0.61395,34300000.0
2006-04-06 07:47:00,0.614,0.614,0.6139,0.61398,54600002.0
2006-04-06 07:48:00,0.614,0.614,0.6138,0.614,66700001.0
2006-04-06 07:49:00,0.61397,0.61404,0.61396,0.614,112200001.0
2006-04-06 07:50:00,0.61395,0.614,0.6138,0.61388,101599999.0
2006-04-06 07:51:00,0.61387,0.61391,0.61375,0.61375,175500001.0
2006-04-06 07:52:00,0.61375,0.61375,0.61362,0.61362,25900000.0
2006-04-06 07:53:00,0.61366,0.61374,0.61357,0.61357,109300002.0
2006-04-06 07:54:00,0.6136,0.61376,0.6136,0.61361,93900000.0
2006-04-06 07:55:00,0.61357,0.61363,0.61355,0.61355,89600000.0
2006-04-06 07:56:00,0.6136,0.61373,0.6136,0.61369,69600000.0
2006-04-06 07:57:00,0.61373,0.61373,0.61359,0.61367,73900000.0
2006-04-06 07:58:00,0.61358,0.61358,0.61327,0.61327,32800000.0
2006-04-06 07:59:00,0.61332,0.61335,0.61326,0.61335,91100000.0
2006-04-06 08:00:00,0.6132,0.6136,0.6132,0.61354,79200001.0
2006-04-06 08:01:00,0.61364,0.61367,0.61352,0.6136,136399999.0
2006-04-06 08:02:00,0.61369,0.61391,0.61369,0.61377,51700000.0
2006-04-06 08:03:00,0.61372,0.61374,0.61364,0.61374,72899999.0
2006-04-06 08:04:00,0.61372,0.61372,0.61361,0.61361,47700000.0
2006-04-06 08:05:00,0.61366,0.61381,0.61358,0.61358,71100001.0
2006-04-06 08:06:00,0.61365,0.61376,0.61364,0.61367,142600000.0
2006-04-06 08:07:00,0.61358,0.61398,0.61358,0.61398,79600000.0
2006-04-06 08:08:00,0.61404,0.6142,0.6139,0.6142,117599999.0
2006-04-06 08:09:00,0.61409,0.61417,0.61396,0.61415,52100000.0
2006-04-06 08:10:00,0.61412,0.61433,0.61406,0.61433,83400000.0
2006-04-06 08:11:00,0.61439,0.61454,0.6143,0.61436,130400000.0
2006-04-06 08:12:00,0.61418,0.61428,0.61418,0.6142,27300000.0
2006-04-06 08:13:00,0.61412,0.61425,0.61412,0.61425,75499999.0
2006-04-06 08:14:00,0.61413,0.61416,0.61406,0.61415,114900000.0
2006-04-06 08:15:00,0.61403,0.61408,0.61403,0.61405,30300000.0
2006-04-06 08:16:00,0.61407,0.61426,0.61407,0.61426,81300000.0
2006-04-06 08:17:00,0.61419,0.61419,0.61406,0.61408,71100000.0
2006-04-06 08:18:00,0.614,0.614,0.61379,0.61379,82900000.0
2006-04-06 08:19:00,0.61377,0.61388,0.61365,0.6137,105400001.0
2006-04-06 08:20:00,0.61363,0.61376,0.61351,0.61364,114999998.0
2006-04-06 08:21:00,0.61354,0.61372,0.61354,0.61372,49000000.0
2006-04-06 08:22:00,0.6138,0.6138,0.61363,0.61366,46000001.0
2006-04-06 08:23:00,0.61366,0.61366,0.61358,0.61358,62899999.0
2006-04-06 08:24:00,0.61373,0.61373,0.61356,0.61356,76100001.0
2006-04-06 08:25:00,0.61339,0.61339,0.61322,0.61337,93600001.0
2006-04-06 08:26:00,0.61331,0.61347,0.61318,0.61333,101099996.0
2006-04-06 08:27:00,0.61335,0.6134,0.61335,0.6134,24699999.0
2006-04-06 08:28:00,0.6135,0.6135,0.61345,0.6135,49400000.0
2006-04-06 08:29:00,0.61354,0.61372,0.61349,0.61365,148199998.0
2006-04-06 08:30:00,0.61375,0.61396,0.61375,0.6139,179200003.0
2006-04-06 08:31:00,0.61386,0.61386,0.61373,0.6138,60100000.0
2006-04-06 08:32:00,0.61363,0.61386,0.61363,0.61383,46800000.0
2006-04-06 08:33:00,0.61375,0.61388,0.61366,0.61383,65200000.0
2006-04-06 08:34:00,0.61398,0.61398,0.61393,0.61398,76499999.0
2006-04-06 08:35:00,0.61397,0.61413,0.61391,0.61413,126300002.0
2006-04-06 08:36:00,0.61399,0.61414,0.61388,0.61388,63900002.0
2006-04-06 08:37:00,0.61401,0.61401,0.61399,0.61399,17600000.0
2006-04-06 08:38:00,0.61404,0.61421,0.61404,0.61412,107800000.0
2006-04-06 08:39:00,0.61413,0.61426,0.61413,0.61415,87099998.0
2006-04-06 08:40:00,0.61414,0.61414,0.61397,0.61397,30900000.0
2006-04-06 08:41:00,0.6139,0.61401,0.61384,0.61384,111500001.0
2006-04-06 08:42:00,0.61398,0.61398,0.61379,0.61392,68200001.0
2006-04-06 08:43:00,0.61389,0.61408,0.61388,0.61388,122399999.0
2006-04-06 08:44:00,0.61393,0.6141,0.61391,0.6141,42600000.0
2006-04-06 08:45:00,0.61426,0.61427,0.61421,0.61421,40700001.0
2006-04-06 08:46:00,0.61427,0.61427,0.61411,0.61415,59600000.0
2006-04-06 08:47:00,0.61415,0.61423,0.61415,0.61423,33800000.0
2006-04-06 08:48:00,0.61426,0.61453,0.61426,0.6145,62100000.0
2006-04-06 08:49:00,0.61421,0.61421,0.61401,0.61401,16000000.0
2006-04-06 08:50:00,0.61384,0.61393,0.61378,0.61393,69999998.0
2006-04-06 08:51:00,0.61392,0.614,0.61383,0.6139,112500000.0
2006-04-06 08:52:00,0.61388,0.61388,0.61377,0.61385,68200001.0
2006-04-06 08:53:00,0.61389,0.61393,0.61385,0.61385,101300001.0
2006-04-06 08:54:00,0.6139,0.61391,0.61386,0.61386,48400000.0
2006-04-06 08:55:00,0.61388,0.61388,0.61378,0.61386,100900001.0
2006-04-06 08:56:00,0.61393,0.61408,0.61378,0.61382,61500001.0
2006-04-06 08:57:00,0.61405,0.61431,0.61398,0.61412,148600002.0
2006-04-06 08:58:00,0.6142,0.6142,0.61412,0.61415,86699999.0
2006-04-06 08:59:00,0.61409,0.61409,0.61391,0.61409,46200000.0
2006-04-06 09:00:00,0.61408,0.61446,0.61408,0.6143,97000000.0
2006-04-06 09:01:00,0.61435,0.61462,0.61435,0.61462,80699999.0
2006-04-06 09:02:00,0.6147,0.61476,0.6147,0.61476,31199999.0
2006-04-06 09:03:00,0.61478,0.61513,0.61478,0.61513,22700000.0
2006-04-06 09:04:00,0.61529,0.61529,0.61518,0.61529,122100000.0
2006-04-06 09:05:00,0.61522,0.61525,0.6151,0.6152,106199999.0
2006-04-06 09:06:00,0.61519,0.61525,0.61505,0.61525,66099999.0
2006-04-06 09:07:00,0.61518,0.61548,0.61518,0.61538,61499999.0
2006-04-06 09:08:00,0.61548,0.61549,0.61536,0.61548,62199998.0
2006-04-06 09:09:00,0.61562,0.61594,0.61562,0.61591,132899999.0
2006-04-06 09:10:00,0.61595,0.61608,0.61579,0.61597,104400000.0
2006-04-06 09:11:00,0.61605,0.61621,0.61605,0.61615,175199999.0
2006-04-06 09:12:00,0.61599,0.61599,0.6157,0.6157,112800001.0
2006-04-06 09:13:00,0.61589,0.61617,0.61589,0.61613,81700000.0
2006-04-06 09:14:00,0.61619,0.61638,0.61619,0.61622,87299999.0
2006-04-06 09:15:00,0.61622,0.61644,0.61622,0.61644,68500000.0
2006-04-06 09:16:00,0.61651,0.61651,0.61641,0.61648,93399999.0
2006-04-06 09:17:00,0.61647,0.61689,0.61647,0.61686,123000001.0
2006-04-06 09:18:00,0.61701,0.61704,0.6169,0.61693,81999999.0
2006-04-06 09:19:00,0.61688,0.61695,0.61682,0.61682,76900001.0
2006-04-06 09:20:00,0.61689,0.61704,0.61689,0.617,45400000.0
2006-04-06 09:21:00,0.61699,0.61703,0.61688,0.61688,110400001.0
2006-04-06 09:22:00,0.61702,0.61718,0.61702,0.61718,61400002.0
2006-04-06 09:23:00,0.61711,0.61732,0.61711,0.61728,68299999.0
2006-04-06 09:24:00,0.61725,0.61725,0.61714,0.61725,87500000.0
2006-04-06 09:25:00,0.61737,0.61738,0.61725,0.61738,54200000.0
2006-04-06 09:26:00,0.61757,0.61784,0.61757,0.61776,76999999.0
2006-04-06 09:27:00,0.61788,0.61798,0.61776,0.61796,89600000.0
2006-04-06 09:28:00,0.61813,0.6183,0.61812,0.61826,175999999.0
2006-04-06 09:29:00,0.6181,0.6181,0.61767,0.61767,92000002.0
2006-04-06 09:30:00,0.61746,0.61746,0.61733,0.61733,37500000.0
2006-04-06 09:31:00,0.61709,0.61709,0.61682,0.61682,36500001.0
2006-04-06 09:32:00,0.61675,0.61682,0.61662,0.61673,91400000.0
2006-04-06 09:33:00,0.6168,0.61703,0.6168,0.61695,92099999.0
2006-04-06 09:34:00,0.61694,0.61712,0.61689,0.61712,61400000.0
2006-04-06 09:35:00,0.61713,0.61722,0.61699,0.61722,93600000.0
2006-04-06 09:36:00,0.61704,0.61715,0.61694,0.61694,66300001.0
2006-04-06 09:37:00,0.61698,0.61703,0.61692,0.61692,109299998.0
2006-04-06 09:38:00,0.61694,0.61697,0.61679,0.61679,99700000.0
2006-04-06 09:39:00,0.61687,0.61687,0.61672,0.61672,38200000.0
2006-04-06 09:40:00,0.61674,0.61693,0.61674,0.61689,46100000.0
2006-04-06 09:41:00,0.61685,0.617,0.61682,0.61692,100899999.0
2006-04-06 09:42:00,0.61692,0.61714,0.61692,0.61695,46899999.0
2006-04-06 09:43:00,0.61687,0.61687,0.61667,0.61676,64200000.0
2006-04-06 09:44:00,0.61666,0.61666,0.61635,0.61635,54100000.0
2006-04-06 09:45:00,0.61624,0.61649,0.61624,0.61649,33300000.0
2006-04-06 09:46:00,0.61643,0.61648,0.61643,0.61648,6500000.0
2006-04-06 09:47:00,0.61633,0.6164,0.61614,0.61635,108499998.0
2006-04-06 09:48:00,0.6162,0.6163,0.6162,0.61627,58499999.0
2006-04-06 09:49:00,0.61614,0.61614,0.61589,0.61589,55000000.0
2006-04-06 09:50:00,0.61588,0.61598,0.61585,0.61598,66199998.0
2006-04-06 09:51:00,0.61593,0.61593,0.61561,0.61568,43000000.0
2006-04-06 09:52:00,0.61556,0.61556,0.61534,0.61547,61799998.0
2006-04-06 09:53:00,0.6155,0.61559,0.61542,0.61542,77500000.0
2006-04-06 09:54:00,0.61562,0.61563,0.61532,0.61561,128299999.0
2006-04-06 09:55:00,0.61549,0.61552,0.61516,0.61538,96200000.0
2006-04-06 09:56:00,0.61558,0.61573,0.61558,0.61561,118799998.0
2006-04-06 09:57:00,0.6155,0.6155,0.61532,0.61547,78900000.0
2006-04-06 09:58:00,0.61561,0.61561,0.61559,0.61559,18300000.0
2006-04-06 09:59:00,0.61571,0.61579,0.61563,0.61579,55800000.0
2006-04-06 10:00:00,0.6158,0.61583,0.61569,0.61583,68600000.0
2006-04-06 10:01:00,0.61579,0.61579,0.61553,0.61553,87500000.0
2006-04-06 10:02:00,0.61547,0.61559,0.61517,0.61517,90500000.0
2006-04-06 10:03:00,0.61502,0.61505,0.61483,0.61505,90800002.0
2006-04-06 10:04:00,0.61507,0.61507,0.61473,0.61498,85800001.0
2006-04-06 10:05:00,0.61502,0.61507,0.61459,0.61459,58700000.0
2006-04-06 10:06:00,0.61481,0.61489,0.61467,0.61476,74800001.0
2006-04-06 10:07:00,0.61466,0.61472,0.61464,0.61465,70999999.0
2006-04-06 10:08:00,0.61465,0.61478,0.61464,0.61468,70500001.0
2006-04-06 10:09:00,0.61445,0.61483,0.61445,0.61483,93200001.0
2006-04-06 10:10:00,0.61481,0.615,0.61476,0.615,110799999.0
2006-04-06 10:11:00,0.61498,0.61525,0.61496,0.61525,45700000.0
2006-04-06 10:12:00,0.61531,0.61543,0.61531,0.61539,43000000.0
2006-04-06 10:13:00,0.61543,0.61569,0.61543,0.61552,87299998.0
2006-04-06 10:14:00,0.61547,0.61555,0.61536,0.61536,112300002.0
2006-04-06 10:15:00,0.61537,0.61545,0.6153,0.61538,78500000.0
2006-04-06 10:16:00,0.61545,0.61545,0.61524,0.61524,120800003.0
2006-04-06 10:17:00,0.61525,0.61525,0.61507,0.61507,99699998.0
2006-04-06 10:18:00,0.61507,0.61515,0.61505,0.61507,116899999.0
2006-04-06 10:19:00,0.61498,0.61519,0.61498,0.61519,78099999.0
2006-04-06 10:20:00,0.61525,0.61538,0.61525,0.61533,90000001.0
2006-04-06 10:21:00,0.61531,0.61539,0.61525,0.61539,92300000.0
2006-04-06 10:22:00,0.61538,0.6155,0.61538,0.6155,87299999.0
2006-04-06 10:23:00,0.61547,0.61547,0.61537,0.61538,142499998.0
2006-04-06 10:24:00,0.61546,0.61553,0.61544,0.61553,67800000.0
2006-04-06 10:25:00,0.61552,0.61572,0.61552,0.61572,35600000.0
2006-04-06 10:26:00,0.6157,0.61583,0.6157,0.61575,89600000.0
2006-04-06 10:27:00,0.61578,0.61578,0.61563,0.61572,73700000.0
2006-04-06 10:28:00,0.61568,0.61568,0.61558,0.61558,41700000.0
2006-04-06 10:29:00,0.61567,0.61567,0.61559,0.6156,15900000.0
2006-04-06 10:30:00,0.61565,0.61571,0.6156,0.61571,79299999.0
2006-04-06 10:31:00,0.61563,0.61573,0.61561,0.61573,58000000.0
2006-04-06 10:32:00,0.61571,0.61576,0.61571,0.61576,29400000.0
2006-04-06 10:33:00,0.6158,0.6158,0.61565,0.61565,55799999.0
2006-04-06 10:34:00,0.61565,0.61579,0.61564,0.61578,129999999.0
2006-04-06 10:35:00,0.61568,0.61568,0.61554,0.61554,15100000.0
2006-04-06 10:36:00,0.61549,0.61579,0.6154,0.61579,62000001.0
2006-04-06 10:37:00,0.6158,0.616,0.6158,0.616,156800000.0
2006-04-06 10:38:00,0.61593,0.61593,0.61584,0.61591,67799999.0
2006-04-06 10:39:00,0.61596,0.61615,0.61594,0.61602,131800001.0
2006-04-06 10:40:00,0.61613,0.61617,0.61597,0.61617,75799999.0
2006-04-06 10:41:00,0.6161,0.61614,0.616,0.616,76100000.0
2006-04-06 10:42:00,0.61603,0.61621,0.61603,0.61612,159400001.0
2006-04-06 10:43:00,0.61607,0.61616,0.61607,0.61608,122700000.0
2006-04-06 10:44:00,0.6161,0.6161,0.61593,0.61601,74500000.0
2006-04-06 10:45:00,0.61608,0.61626,0.61603,0.61626,129700001.0
2006-04-06 10:46:00,0.61618,0.61632,0.61617,0.61632,88999998.0
2006-04-06 10:47:00,0.6162,0.61628,0.61601,0.61617,115800000.0
2006-04-06 10:48:00,0.61609,0.61617,0.61604,0.61613,125400002.0
2006-04-06 10:49:00,0.61614,0.61618,0.61608,0.61616,73000000.0
2006-04-06 10:50:00,0.61627,0.61627,0.61611,0.61615,106800001.0
2006-04-06 10:51:00,0.61614,0.61621,0.61566,0.61603,160400001.0
2006-04-06 10:52:00,0.61603,0.61605,0.61592,0.61605,149400000.0
2006-04-06 10:53:00,0.61603,0.61603,0.61582,0.61588,63200000.0
2006-04-06 10:54:00,0.61574,0.61588,0.61573,0.61588,76200002.0
2006-04-06 10:55:00,0.61583,0.61583,0.61569,0.6157,55800000.0
2006-04-06 10:56:00,0.61561,0.61561,0.61548,0.61548,57499998.0
2006-04-06 10:57:00,0.61553,0.61564,0.61553,0.61554,91600001.0
2006-04-06 10:58:00,0.61548,0.61552,0.61532,0.61532,101200002.0
2006-04-06 10:59:00,0.61538,0.61559,0.61538,0.61543,116000003.0
2006-04-06 11:00:00,0.61535,0.61554,0.61519,0.6155,124000000.0
2006-04-06 11:01:00,0.61548,0.61563,0.6154,0.61556,133899998.0
2006-04-06 11:02:00,0.61541,0.61547,0.61529,0.61529,111400001.0
2006-04-06 11:03:00,0.61509,0.61525,0.61495,0.61495,83599999.0
2006-04-06 11:04:00,0.61491,0.61496,0.61464,0.61464,93799996.0
2006-04-06 11:05:00,0.61479,0.61501,0.61475,0.61501,55999999.0
2006-04-06 11:06:00,0.61486,0.6149,0.61479,0.61479,115900003.0
2006-04-06 11:07:00,0.61485,0.61499,0.61485,0.61498,77599999.0
2006-04-06 11:08:00,0.61501,0.61522,0.61501,0.61522,78900001.0
2006-04-06 11:09:00,0.61511,0.61527,0.61511,0.61527,44799999.0
2006-04-06 11:10:00,0.6152,0.61533,0.61505,0.61528,81500000.0
2006-04-06 11:11:00,0.61527,0.61527,0.61517,0.61527,89200000.0
2006-04-06 11:12:00,0.61525,0.61543,0.61513,0.61541,96000000.0
2006-04-06 11:13:00,0.61535,0.61537,0.61523,0.61532,169999999.0
2006-04-06 11:14:00,0.61527,0.61534,0.61515,0.61534,142799998.0
2006-04-06 11:15:00,0.61546,0.61549,0.6154,0.61543,109200000.0
2006-04-06 11:16:00,0.61547,0.61551,0.61532,0.61543,106799998.0
2006-04-06 11:17:00,0.6154,0.61545,0.6154,0.61545,114799998.0
2006-04-06 11:18:00,0.61543,0.61545,0.6154,0.61545,207400001.0
2006-04-06 11:19:00,0.61536,0.61566,0.61536,0.61561,99000000.0
2006-04-06 11:20:00,0.61565,0.61572,0.6156,0.6156,50700000.0
2006-04-06 11:21:00,0.61548,0.61559,0.61547,0.61547,128999997.0
2006-04-06 11:22:00,0.61545,0.61557,0.61545,0.61556,80199999.0
2006-04-06 11:23:00,0.61569,0.61569,0.6156,0.6156,78699999.0
2006-04-06 11:24:00,0.61557,0.61565,0.61551,0.61555,134700002.0
2006-04-06 11:25:00,0.61552,0.61563,0.61551,0.61554,73299999.0
2006-04-06 11:26:00,0.61554,0.61557,0.61535,0.61535,70900000.0
2006-04-06 11:27:00,0.61536,0.61541,0.61527,0.61527,68900000.0
2006-04-06 11:28:00,0.61524,0.61524,0.61512,0.61522,122000001.0
2006-04-06 11:29:00,0.61525,0.61525,0.61515,0.61515,129999998.0
2006-04-06 11:30:00,0.6152,0.61525,0.6152,0.6152,71100002.0
2006-04-06 11:31:00,0.61525,0.6153,0.6151,0.6151,77300000.0
2006-04-06 11:32:00,0.61503,0.61521,0.61495,0.61499,91600001.0
2006-04-06 11:33:00,0.615,0.61521,0.615,0.61521,49200000.0
2006-04-06 11:34:00,0.61522,0.61531,0.61518,0.61521,73300000.0
2006-04-06 11:35:00,0.61528,0.61528,0.61515,0.61528,100000001.0
2006-04-06 11:36:00,0.61521,0.61533,0.61515,0.61533,53500000.0
2006-04-06 11:37:00,0.61534,0.61534,0.615,0.615,54200000.0
2006-04-06 11:38:00,0.615,0.61502,0.6149,0.61502,194799997.0
2006-04-06 11:39:00,0.61496,0.61503,0.61494,0.61499,109100001.0
2006-04-06 11:40:00,0.61495,0.61506,0.61495,0.61499,91899998.0
2006-04-06 11:41:00,0.61499,0.61524,0.61481,0.61502,114599998.0
2006-04-06 11:42:00,0.61497,0.61499,0.61491,0.61491,65500001.0
2006-04-06 11:43:00,0.6149,0.61495,0.61485,0.61487,161699998.0
2006-04-06 11:44:00,0.61481,0.61481,0.61458,0.61471,65200000.0
2006-04-06 11:45:00,0.61472,0.61488,0.61472,0.61479,144900003.0
2006-04-06 11:46:00,0.61482,0.61482,0.61462,0.61471,40300000.0
2006-04-06 11:47:00,0.61483,0.61484,0.61475,0.61475,77400000.0
2006-04-06 11:48:00,0.61475,0.61485,0.61475,0.61475,107100002.0
2006-04-06 11:49:00,0.61488,0.61503,0.6148,0.61503,120700001.0
2006-04-06 11:50:00,0.61505,0.6151,0.61495,0.61498,69200000.0
2006-04-06 11:51:00,0.61506,0.61511,0.61506,0.61508,49100000.0
2006-04-06 11:52:00,0.61515,0.61515,0.61505,0.61515,104899999.0
2006-04-06 11:53:00,0.61515,0.61515,0.61505,0.6151,68400001.0
2006-04-06 11:54:00,0.6152,0.61539,0.6152,0.61539,110500000.0
2006-04-06 11:55:00,0.6154,0.61547,0.6154,0.6154,54100000.0
2006-04-06 11:56:00,0.61541,0.61553,0.61541,0.61553,50200000.0
2006-04-06 11:57:00,0.6155,0.61555,0.61547,0.6155,62899999.0
2006-04-06 11:58:00,0.61555,0.61555,0.61547,0.6155,90999999.0
2006-04-06 11:59:00,0.61547,0.61547,0.6152,0.6152,38100000.0
2006-04-06 12:00:00,0.61508,0.61511,0.61497,0.61511,60399999.0
2006-04-06 12:01:00,0.6151,0.61512,0.61498,0.61506,108599999.0
2006-04-06 12:02:00,0.61505,0.6152,0.615,0.61512,72200000.0
2006-04-06 12:03:00,0.61516,0.61525,0.61514,0.61525,42900000.0
2006-04-06 12:04:00,0.61523,0.61523,0.61492,0.61501,70200000.0
2006-04-06 12:05:00,0.615,0.61501,0.61495,0.61495,127399998.0
2006-04-06 12:06:00,0.6149,0.61503,0.6149,0.61503,76400000.0
2006-04-06 12:07:00,0.61498,0.61504,0.61495,0.61499,126200001.0
2006-04-06 12:08:00,0.6149,0.61496,0.61484,0.61491,95700000.0
2006-04-06 12:09:00,0.61495,0.61499,0.61491,0.61499,82800000.0
2006-04-06 12:10:00,0.61495,0.615,0.61485,0.615,119700002.0
2006-04-06 12:11:00,0.615,0.61506,0.61498,0.615,62900001.0
2006-04-06 12:12:00,0.6149,0.615,0.6149,0.615,44700000.0
2006-04-06 12:13:00,0.61503,0.61509,0.61502,0.61509,102299998.0
2006-04-06 12:14:00,0.61506,0.61517,0.61498,0.61505,116299999.0
2006-04-06 12:15:00,0.6151,0.61521,0.61476,0.61476,65300000.0
2006-04-06 12:16:00,0.61468,0.615,0.61468,0.615,82800001.0
2006-04-06 12:17:00,0.61494,0.61494,0.61463,0.61463,131299999.0
2006-04-06 12:18:00,0.61458,0.61458,0.6143,0.61434,61100000.0
2006-04-06 12:19:00,0.61416,0.61416,0.61371,0.61371,97000000.0
2006-04-06 12:20:00,0.61381,0.61381,0.61366,0.61366,82900001.0
2006-04-06 12:21:00,0.61359,0.61391,0.61359,0.61385,140500003.0
2006-04-06 12:22:00,0.61377,0.61384,0.61373,0.61382,226800000.0
2006-04-06 12:23:00,0.61371,0.61376,0.61343,0.61354,85699998.0
2006-04-06 12:24:00,0.61338,0.61338,0.61318,0.61329,61300001.0
2006-04-06 12:25:00,0.61305,0.61305,0.61274,0.61283,34600000.0
2006-04-06 12:26:00,0.6129,0.61311,0.61286,0.61301,86899999.0
2006-04-06 12:27:00,0.61314,0.61337,0.61305,0.61305,155199997.0
2006-04-06 12:28:00,0.61299,0.61322,0.61297,0.61322,105899998.0
2006-04-06 12:29:00,0.61315,0.61334,0.61315,0.61329,81599999.0
2006-04-06 12:30:00,0.61317,0.61317,0.61307,0.61307,55600000.0
2006-04-06 12:31:00,0.61311,0.61311,0.61287,0.61307,47900000.0
2006-04-06 12:32:00,0.61315,0.61315,0.61291,0.61298,132300001.0
2006-04-06 12:33:00,0.61304,0.61304,0.61292,0.61299,58300000.0
2006-04-06 12:34:00,0.6131,0.61314,0.613,0.613,144600000.0
2006-04-06 12:35:00,0.61295,0.61301,0.61288,0.61301,69399999.0
2006-04-06 12:36:00,0.61296,0.61302,0.61271,0.61286,61300001.0
2006-04-06 12:37:00,0.61281,0.61302,0.61276,0.61276,101099999.0
2006-04-06 12:38:00,0.61277,0.61291,0.61259,0.61291,88999999.0
2006-04-06 12:39:00,0.61303,0.61323,0.61303,0.61323,74200000.0
2006-04-06 12:40:00,0.6132,0.6133,0.613,0.6133,121600002.0
2006-04-06 12:41:00,0.61335,0.61341,0.61334,0.61335,99100002.0
2006-04-06 12:42:00,0.6134,0.6134,0.61325,0.61333,95800001.0
2006-04-06 12:43:00,0.61325,0.61327,0.61318,0.61327,77299999.0
2006-04-06 12:44:00,0.61327,0.61332,0.61305,0.61332,93100000.0
2006-04-06 12:45:00,0.61312,0.61312,0.61298,0.61298,19900000.0
2006-04-06 12:46:00,0.61259,0.61259,0.61214,0.61215,60300000.0
2006-04-06 12:47:00,0.6122,0.61244,0.61207,0.61244,71700001.0
2006-04-06 12:48:00,0.61252,0.61261,0.61252,0.61255,80699999.0
2006-04-06 12:49:00,0.61252,0.61252,0.61237,0.6125,97300001.0
2006-04-06 12:50:00,0.61235,0.61246,0.61233,0.61233,116800001.0
2006-04-06 12:51:00,0.61252,0.61263,0.61244,0.6125,33099999.0
2006-04-06 12:52:00,0.61252,0.61282,0.61252,0.61263,64700000.0
2006-04-06 12:53:00,0.61256,0.61269,0.61254,0.61255,98000000.0
2006-04-06 12:54:00,0.61253,0.61275,0.61248,0.61275,48500000.0
2006-04-06 12:55:00,0.61276,0.61318,0.61276,0.61305,84900000.0
2006-04-06 12:56:00,0.61323,0.61323,0.61252,0.61252,83399999.0
2006-04-06 12:57:00,0.61242,0.61259,0.61234,0.61242,130100000.0
2006-04-06 12:58:00,0.61246,0.61274,0.61246,0.61274,104500001.0
2006-04-06 12:59:00,0.61274,0.61294,0.61266,0.61294,77999999.0
2006-04-06 13:00:00,0.61291,0.61291,0.61256,0.61256,135699998.0
2006-04-06 13:01:00,0.61263,0.61272,0.61263,0.61268,71299999.0
2006-04-06 13:02:00,0.61265,0.61275,0.6126,0.61275,101799999.0
2006-04-06 13:03:00,0.61268,0.61268,0.61244,0.61255,75099999.0
2006-04-06 13:04:00,0.61252,0.61255,0.61248,0.61251,118700000.0
2006-04-06 13:05:00,0.61258,0.6127,0.61257,0.61263,93399999.0
2006-04-06 13:06:00,0.61273,0.61301,0.61273,0.61295,114800000.0
2006-04-06 13:07:00,0.61281,0.6132,0.61281,0.6132,107099998.0
2006-04-06 13:08:00,0.61305,0.61349,0.61305,0.61323,79300000.0
2006-04-06 13:09:00,0.6134,0.6134,0.61312,0.61322,100300002.0
2006-04-06 13:10:00,0.61326,0.61329,0.61316,0.61316,50200000.0
2006-04-06 13:11:00,0.61315,0.61339,0.61315,0.61324,100899999.0
2006-04-06 13:12:00,0.61338,0.61338,0.61328,0.61329,77700000.0
2006-04-06 13:13:00,0.61329,0.61329,0.61302,0.61304,74100000.0
2006-04-06 13:14:00,0.61291,0.61314,0.61291,0.61305,76300000.0
2006-04-06 13:15:00,0.61308,0.61308,0.6129,0.6129,96700002.0
2006-04-06 13:16:00,0.6128,0.61303,0.6127,0.61301,55100000.0
2006-04-06 13:17:00,0.61312,0.61325,0.61312,0.61325,67800002.0
2006-04-06 13:18:00,0.61325,0.61354,0.61325,0.61335,109399999.0
2006-04-06 13:19:00,0.61337,0.61341,0.61318,0.6133,78099999.0
2006-04-06 13:20:00,0.61325,0.6134,0.61325,0.61332,89299999.0
2006-04-06 13:21:00,0.61333,0.61335,0.61325,0.61325,33300000.0
2006-04-06 13:22:00,0.6133,0.61345,0.6133,0.6134,73099998.0
2006-04-06 13:23:00,0.61347,0.61352,0.61339,0.61352,97400000.0
2006-04-06 13:24:00,0.6135,0.61366,0.61335,0.61335,110700000.0
2006-04-06 13:25:00,0.61356,0.61383,0.61356,0.61383,48300000.0
2006-04-06 13:26:00,0.6139,0.61391,0.61363,0.61391,171399998.0
2006-04-06 13:27:00,0.61395,0.61395,0.61379,0.61379,77900000.0
2006-04-06 13:28:00,0.61388,0.61389,0.61379,0.61388,94400002.0
2006-04-06 13:29:00,0.61385,0.61387,0.61369,0.61378,129899999.0
2006-04-06 13:30:00,0.61365,0.61375,0.61365,0.61375,133700002.0
2006-04-06 13:31:00,0.6137,0.6138,0.61365,0.6138,52500001.0
2006-04-06 13:32:00,0.61375,0.61375,0.61367,0.61368,94400001.0
2006-04-06 13:33:00,0.61375,0.61375,0.6137,0.6137,42300000.0
2006-04-06 13:34:00,0.61363,0.61371,0.61363,0.61365,71499999.0
2006-04-06 13:35:00,0.61371,0.6138,0.61367,0.61373,147599999.0
2006-04-06 13:36:00,0.61385,0.6142,0.61385,0.6142,107900000.0
2006-04-06 13:37:00,0.61431,0.61441,0.61419,0.61424,100100000.0
2006-04-06 13:38:00,0.61435,0.61447,0.61435,0.61444,140200001.0
2006-04-06 13:39:00,0.61442,0.61447,0.61436,0.61447,46900000.0
2006-04-06 13:40:00,0.61443,0.61443,0.61428,0.61432,102999996.0
2006-04-06 13:41:00,0.61419,0.61441,0.61419,0.6144,170900001.0
2006-04-06 13:42:00,0.6143,0.61435,0.6142,0.6142,86499998.0
2006-04-06 13:43:00,0.61425,0.61433,0.61423,0.61433,116400000.0
2006-04-06 13:44:00,0.61435,0.61435,0.61415,0.6143,110200000.0
2006-04-06 13:45:00,0.6143,0.61435,0.61425,0.61435,103599998.0
2006-04-06 13:46:00,0.61436,0.61448,0.61436,0.61442,59000000.0
2006-04-06 13:47:00,0.6145,0.61467,0.6145,0.61466,92000000.0
2006-04-06 13:48:00,0.61469,0.61485,0.61468,0.61468,59100000.0
2006-04-06 13:49:00,0.61473,0.61473,0.61465,0.61466,73300000.0
2006-04-06 13:50:00,0.6147,0.61481,0.61458,0.61481,94599999.0
2006-04-06 13:51:00,0.61475,0.6148,0.61475,0.61478,136099998.0
2006-04-06 13:52:00,0.61468,0.61468,0.61439,0.6145,105300001.0
2006-04-06 13:53:00,0.6146,0.6146,0.61448,0.6146,86900000.0
2006-04-06 13:54:00,0.61463,0.61463,0.61456,0.61459,49500000.0
2006-04-06 13:55:00,0.61455,0.6146,0.61445,0.6145,110100000.0
2006-04-06 13:56:00,0.61451,0.61459,0.61451,0.61452,31900000.0
2006-04-06 13:57:00,0.6147,0.6147,0.61465,0.61465,52699999.0
2006-04-06 13:58:00,0.61467,0.61468,0.61464,0.61464,45300001.0
2006-04-06 13:59:00,0.6146,0.61472,0.6146,0.6146,102599998.0
2006-04-06 14:00:00,0.61462,0.6147,0.6144,0.6146,63400000.0
2006-04-06 14:01:00,0.61465,0.6147,0.6146,0.61465,93999999.0
2006-04-06 14:02:00,0.6147,0.6147,0.6146,0.61465,46200001.0
2006-04-06 14:03:00,0.61471,0.61478,0.61465,0.6147,109300000.0
2006-04-06 14:04:00,0.61478,0.61483,0.61476,0.61483,135100003.0
2006-04-06 14:05:00,0.61478,0.61493,0.61475,0.61486,98000000.0
2006-04-06 14:06:00,0.61495,0.615,0.61485,0.61495,111200000.0
2006-04-06 14:07:00,0.61491,0.61491,0.61479,0.61483,70900000.0
2006-04-06 14:08:00,0.6147,0.61483,0.6147,0.61483,65400000.0
2006-04-06 14:09:00,0.61483,0.6149,0.61478,0.6148,160100001.0
2006-04-06 14:10:00,0.61492,0.61498,0.61492,0.61492,46200000.0
2006-04-06 14:11:00,0.61479,0.61502,0.61479,0.61484,209499998.0
2006-04-06 14:12:00,0.61487,0.615,0.61487,0.6149,82900000.0
2006-04-06 14:13:00,0.61492,0.61501,0.61483,0.61491,63100000.0
2006-04-06 14:14:00,0.61495,0.61523,0.61495,0.61518,110600000.0
2006-04-06 14:15:00,0.61527,0.61543,0.61527,0.61543,157899999.0
2006-04-06 14:16:00,0.6153,0.61532,0.61522,0.61522,74600000.0
2006-04-06 14:17:00,0.61523,0.61527,0.61517,0.61525,98599999.0
2006-04-06 14:18:00,0.6152,0.61525,0.61511,0.61525,166000000.0
2006-04-06 14:19:00,0.6152,0.6153,0.61515,0.61525,128800000.0
2006-04-06 14:20:00,0.61513,0.61513,0.61496,0.61496,34099999.0
2006-04-06 14:21:00,0.61478,0.61496,0.61478,0.61482,102200000.0
2006-04-06 14:22:00,0.61482,0.6149,0.61468,0.61486,121400003.0
2006-04-06 14:23:00,0.61483,0.61483,0.6147,0.6147,62500001.0
2006-04-06 14:24:00,0.61476,0.61481,0.6147,0.61471,62000000.0
2006-04-06 14:25:00,0.61473,0.61481,0.61464,0.6147,86699999.0
2006-04-06 14:26:00,0.61468,0.61475,0.61468,0.61475,67799999.0
2006-04-06 14:27:00,0.61469,0.61469,0.61452,0.61452,95300000.0
2006-04-06 14:28:00,0.61461,0.61469,0.61461,0.61469,19100000.0
2006-04-06 14:29:00,0.61466,0.61475,0.61457,0.61457,91199999.0
2006-04-06 14:30:00,0.61456,0.61463,0.61447,0.61463,91100000.0
2006-04-06 14:31:00,0.61459,0.61464,0.61459,0.61459,53100000.0
2006-04-06 14:32:00,0.61454,0.61454,0.61438,0.61443,92200001.0
2006-04-06 14:33:00,0.6144,0.6144,0.61428,0.61428,93200000.0
2006-04-06 14:34:00,0.61438,0.6144,0.61413,0.61436,74599998.0
2006-04-06 14:35:00,0.61437,0.61448,0.61437,0.61443,58199999.0
2006-04-06 14:36:00,0.61437,0.61437,0.61414,0.61422,62700001.0
2006-04-06 14:37:00,0.6143,0.61443,0.61425,0.61435,143400001.0
2006-04-06 14:38:00,0.61448,0.61462,0.61448,0.6146,73500001.0
2006-04-06 14:39:00,0.61453,0.61479,0.61453,0.61472,112500001.0
2006-04-06 14:40:00,0.61466,0.61472,0.61455,0.61464,140399999.0
2006-04-06 14:41:00,0.61461,0.61467,0.61455,0.61455,94099999.0
2006-04-06 14:42:00,0.61446,0.61462,0.61441,0.61456,76200000.0
2006-04-06 14:43:00,0.61437,0.61473,0.61437,0.61473,89199999.0
2006-04-06 14:44:00,0.61469,0.61512,0.61469,0.61512,76099999.0
2006-04-06 14:45:00,0.61504,0.61504,0.61483,0.61485,70000000.0
2006-04-06 14:46:00,0.61479,0.61479,0.6145,0.6145,54100000.0
2006-04-06 14:47:00,0.61435,0.61438,0.61389,0.61429,169499998.0
2006-04-06 14:48:00,0.61439,0.61448,0.61439,0.61445,90200000.0
2006-04-06 14:49:00,0.61442,0.61455,0.61433,0.61445,76500000.0
2006-04-06 14:50:00,0.61425,0.61425,0.6142,0.6142,31900000.0
2006-04-06 14:51:00,0.61381,0.61381,0.61345,0.61345,44600000.0
2006-04-06 14:52:00,0.61363,0.61406,0.61363,0.61395,131899995.0
2006-04-06 14:53:00,0.61413,0.61435,0.6141,0.61423,68900000.0
2006-04-06 14:54:00,0.6142,0.61432,0.61418,0.61432,80800001.0
2006-04-06 14:55:00,0.61428,0.61429,0.61419,0.61427,89899999.0
2006-04-06 14:56:00,0.61416,0.61416,0.61387,0.61403,82900000.0
2006-04-06 14:57:00,0.61392,0.61392,0.61373,0.6138,52200000.0
2006-04-06 14:58:00,0.61374,0.61419,0.61374,0.61413,80300000.0
2006-04-06 14:59:00,0.61431,0.61438,0.61419,0.61436,103100000.0
2006-04-06 15:00:00,0.61448,0.61474,0.61447,0.61474,64699999.0
2006-04-06 15:01:00,0.61479,0.61487,0.61463,0.61487,81100002.0
2006-04-06 15:02:00,0.61493,0.6151,0.61475,0.61491,64400000.0
2006-04-06 15:03:00,0.61498,0.6151,0.6148,0.615,78200000.0
2006-04-06 15:04:00,0.61514,0.61525,0.61511,0.61511,114899997.0
2006-04-06 15:05:00,0.61509,0.61519,0.61502,0.61517,128799998.0
2006-04-06 15:06:00,0.6152,0.6152,0.61494,0.61494,116599999.0
2006-04-06 15:07:00,0.61486,0.61486,0.61475,0.6148,38000000.0
2006-04-06 15:08:00,0.61474,0.61503,0.61474,0.61487,153699998.0
2006-04-06 15:09:00,0.61521,0.61542,0.61521,0.61542,74900001.0
2006-04-06 15:10:00,0.6157,0.61585,0.61546,0.61556,126800000.0
2006-04-06 15:11:00,0.61543,0.61558,0.61533,0.61533,94500002.0
2006-04-06 15:12:00,0.61523,0.61533,0.61516,0.61521,81100000.0
2006-04-06 15:13:00,0.61517,0.61557,0.61517,0.61557,149600000.0
2006-04-06 15:14:00,0.61554,0.61554,0.61526,0.61531,81700000.0
2006-04-06 15:15:00,0.6154,0.61551,0.61534,0.61543,119099999.0
2006-04-06 15:16:00,0.61541,0.61554,0.61541,0.61552,93199998.0
2006-04-06 15:17:00,0.61539,0.61546,0.61539,0.61541,51100001.0
2006-04-06 15:18:00,0.6152,0.6152,0.61514,0.61518,61999999.0
2006-04-06 15:19:00,0.61542,0.6157,0.61542,0.6157,143299999.0
2006-04-06 15:20:00,0.61567,0.61567,0.61518,0.61518,106700000.0
2006-04-06 15:21:00,0.61518,0.61531,0.61518,0.61528,73800000.0
2006-04-06 15:22:00,0.61524,0.61524,0.61516,0.61516,25400000.0
2006-04-06 15:23:00,0.61497,0.61506,0.61479,0.61506,115799999.0
2006-04-06 15:24:00,0.61526,0.61537,0.61518,0.61518,109700002.0
2006-04-06 15:25:00,0.61522,0.61527,0.61515,0.61517,165199999.0
2006-04-06 15:26:00,0.61513,0.61522,0.61507,0.61513,107499998.0
2006-04-06 15:27:00,0.61505,0.61514,0.61485,0.61502,113800002.0
2006-04-06 15:28:00,0.61523,0.61569,0.61523,0.61539,62200000.0
2006-04-06 15:29:00,0.6153,0.6154,0.61506,0.61506,129500000.0
2006-04-06 15:30:00,0.6152,0.61533,0.6151,0.61513,110300000.0
2006-04-06 15:31:00,0.61518,0.6152,0.61503,0.61503,72400000.0
2006-04-06 15:32:00,0.61492,0.61498,0.61471,0.61471,106200001.0
2006-04-06 15:33:00,0.61449,0.6146,0.61437,0.61456,177899996.0
2006-04-06 15:34:00,0.6144,0.6144,0.61419,0.61419,91800000.0
2006-04-06 15:35:00,0.61415,0.61415,0.6139,0.61401,140999999.0
2006-04-06 15:36:00,0.61404,0.61404,0.61382,0.6139,133499999.0
2006-04-06 15:37:00,0.61387,0.61397,0.61378,0.61395,109599999.0
2006-04-06 15:38:00,0.61398,0.61405,0.61389,0.61405,59300000.0
2006-04-06 15:39:00,0.61406,0.61413,0.61396,0.61409,85100001.0
2006-04-06 15:40:00,0.61407,0.61416,0.61375,0.61375,113699998.0
2006-04-06 15:41:00,0.61386,0.61402,0.61375,0.61402,31800000.0
2006-04-06 15:42:00,0.61412,0.6143,0.61412,0.6142,74599998.0
2006-04-06 15:43:00,0.6141,0.6141,0.61371,0.61374,82400000.0
2006-04-06 15:44:00,0.61385,0.61394,0.61381,0.61381,86500003.0
2006-04-06 15:45:00,0.61389,0.61401,0.61389,0.61401,35900000.0
2006-04-06 15:46:00,0.61432,0.61449,0.61416,0.61416,111699998.0
2006-04-06 15:47:00,0.6142,0.6143,0.6142,0.6143,80299997.0
2006-04-06 15:48:00,0.61428,0.61428,0.61415,0.61422,67400000.0
2006-04-06 15:49:00,0.6142,0.61427,0.61415,0.61415,75099999.0
2006-04-06 15:50:00,0.61404,0.61422,0.61404,0.61422,46000000.0
2006-04-06 15:51:00,0.61432,0.61432,0.61421,0.61427,90899999.0
2006-04-06 15:52:00,0.61415,0.61425,0.61415,0.6142,119599998.0
2006-04-06 15:53:00,0.61413,0.61419,0.61403,0.61414,97199999.0
2006-04-06 15:54:00,0.61401,0.61401,0.61386,0.61391,77499999.0
2006-04-06 15:55:00,0.6139,0.61397,0.61385,0.61385,51900000.0
2006-04-06 15:56:00,0.61386,0.61389,0.61372,0.61388,36799999.0
2006-04-06 15:57:00,0.61395,0.61395,0.61385,0.61385,59900000.0
2006-04-06 15:58:00,0.61388,0.61388,0.61382,0.61382,28599999.0
2006-04-06 15:59:00,0.6137,0.61375,0.61365,0.61375,50700000.0
2006-04-06 16:00:00,0.61357,0.61357,0.61344,0.61347,51100000.0
2006-04-06 16:01:00,0.61345,0.61345,0.61329,0.61335,47100000.0
2006-04-06 16:02:00,0.61333,0.61361,0.61333,0.61347,140600000.0
2006-04-06 16:03:00,0.61352,0.61352,0.6134,0.61346,92699997.0
2006-04-06 16:04:00,0.61346,0.61363,0.61346,0.61362,94000003.0
2006-04-06 16:05:00,0.61349,0.61359,0.61348,0.61357,53300000.0
2006-04-06 16:06:00,0.61368,0.61374,0.61365,0.6137,104899998.0
2006-04-06 16:07:00,0.61363,0.61367,0.6135,0.61367,74100000.0
2006-04-06 16:08:00,0.61354,0.61354,0.6134,0.6134,87200000.0
2006-04-06 16:09:00,0.6132,0.6132,0.61307,0.61307,66899998.0
2006-04-06 16:10:00,0.61292,0.61298,0.61292,0.61298,35200000.0
2006-04-06 16:11:00,0.61288,0.61295,0.61286,0.6129,127699999.0
2006-04-06 16:12:00,0.61288,0.61298,0.61282,0.61292,161000000.0
2006-04-06 16:13:00,0.61291,0.61292,0.61279,0.61282,106700000.0
2006-04-06 16:14:00,0.61297,0.61316,0.61297,0.61312,37400000.0
2006-04-06 16:15:00,0.61313,0.61322,0.61291,0.61291,110700000.0
2006-04-06 16:16:00,0.6129,0.6129,0.61258,0.61263,79599999.0
2006-04-06 16:17:00,0.61266,0.61275,0.61228,0.61228,58700000.0
2006-04-06 16:18:00,0.61211,0.61227,0.61211,0.61217,98499998.0
2006-04-06 16:19:00,0.61218,0.61231,0.61207,0.61215,105600001.0
2006-04-06 16:20:00,0.61208,0.61208,0.61195,0.61195,98999998.0
2006-04-06 16:21:00,0.61189,0.61217,0.61183,0.61209,77700001.0
2006-04-06 16:22:00,0.61219,0.61269,0.61219,0.61245,140500001.0
2006-04-06 16:23:00,0.61259,0.61265,0.61225,0.61225,141300001.0
2006-04-06 16:24:00,0.61226,0.61244,0.61216,0.61244,68700000.0
2006-04-06 16:25:00,0.61254,0.61295,0.61254,0.61295,126200000.0
2006-04-06 16:26:00,0.61286,0.61293,0.61284,0.61293,121300000.0
2006-04-06 16:27:00,0.61288,0.61317,0.61286,0.61317,49799999.0
2006-04-06 16:28:00,0.61292,0.61313,0.61292,0.61304,78200000.0
2006-04-06 16:29:00,0.613,0.61334,0.61288,0.61334,90799999.0
2006-04-06 16:30:00,0.61346,0.61384,0.61346,0.61372,66899999.0
2006-04-06 16:31:00,0.61392,0.61421,0.61388,0.61421,161499998.0
2006-04-06 16:32:00,0.61413,0.61417,0.61403,0.61412,134599999.0
2006-04-06 16:33:00,0.61418,0.6144,0.61413,0.6144,191700002.0
2006-04-06 16:34:00,0.61442,0.6146,0.61442,0.61454,87099999.0
2006-04-06 16:35:00,0.61459,0.61459,0.61441,0.61443,103400002.0
2006-04-06 16:36:00,0.61431,0.61435,0.61421,0.6143,81899999.0
2006-04-06 16:37:00,0.6141,0.6142,0.61391,0.61394,89800000.0
2006-04-06 16:38:00,0.61395,0.61421,0.61395,0.61417,87600000.0
2006-04-06 16:39:00,0.6142,0.61427,0.61419,0.61427,58299999.0
2006-04-06 16:40:00,0.61432,0.61441,0.61432,0.61438,82900000.0
2006-04-06 16:41:00,0.61447,0.61453,0.61445,0.61453,82299999.0
2006-04-06 16:42:00,0.61467,0.61483,0.61467,0.61477,63799999.0
2006-04-06 16:43:00,0.61465,0.61472,0.61465,0.61469,58000000.0
2006-04-06 16:44:00,0.61473,0.61476,0.61463,0.61463,65200000.0
2006-04-06 16:45:00,0.61472,0.61472,0.61453,0.6146,79700000.0
2006-04-06 16:46:00,0.61477,0.6148,0.61475,0.6148,91599999.0
2006-04-06 16:47:00,0.61482,0.61482,0.61459,0.61475,92800001.0
2006-04-06 16:48:00,0.61484,0.61484,0.61471,0.61479,75700000.0
2006-04-06 16:49:00,0.61471,0.61479,0.61466,0.61479,166699997.0
2006-04-06 16:50:00,0.61476,0.6148,0.61475,0.6148,26400000.0
2006-04-06 16:51:00,0.61495,0.61504,0.61489,0.61489,105499999.0
2006-04-06 16:52:00,0.61499,0.61499,0.61482,0.61482,114000000.0
2006-04-06 16:53:00,0.61481,0.6149,0.61481,0.6149,61199999.0
2006-04-06 16:54:00,0.61484,0.61495,0.61482,0.61495,140000000.0
2006-04-06 16:55:00,0.61488,0.6149,0.6147,0.61481,102000000.0
2006-04-06 16:56:00,0.6148,0.6148,0.61475,0.61478,51100000.0
2006-04-06 16:57:00,0.6148,0.61491,0.61465,0.61491,118800001.0
2006-04-06 16:58:00,0.61495,0.61502,0.61475,0.61475,109200000.0
2006-04-06 16:59:00,0.61465,0.61493,0.61454,0.61493,97300000.0
2006-04-06 17:00:00,0.61493,0.61493,0.61471,0.61471,156000001.0
2006-04-06 17:01:00,0.61483,0.61488,0.61477,0.61484,72600000.0
2006-04-06 17:02:00,0.61485,0.61485,0.61477,0.6148,55399998.0
2006-04-06 17:03:00,0.61482,0.61485,0.61457,0.6148,128500000.0
2006-04-06 17:04:00,0.61478,0.61487,0.61472,0.61487,71800000.0
2006-04-06 17:05:00,0.61484,0.61484,0.61483,0.61483,18399999.0
2006-04-06 17:06:00,0.6147,0.61481,0.61443,0.61455,77399999.0
2006-04-06 17:07:00,0.61452,0.61462,0.61449,0.61462,69900002.0
2006-04-06 17:08:00,0.6148,0.61491,0.61478,0.61478,91199998.0
2006-04-06 17:09:00,0.61495,0.61495,0.61483,0.61492,109500001.0
2006-04-06 17:10:00,0.61488,0.6149,0.61483,0.61483,24800000.0
2006-04-06 17:11:00,0.61467,0.61487,0.61436,0.61436,64400000.0
2006-04-06 17:12:00,0.61417,0.61432,0.61416,0.61425,164400000.0
2006-04-06 17:13:00,0.61435,0.61446,0.61435,0.61446,135599997.0
2006-04-06 17:14:00,0.61441,0.61466,0.61441,0.61462,80500000.0
2006-04-06 17:15:00,0.61463,0.61493,0.61459,0.61493,41500000.0
2006-04-06 17:16:00,0.61508,0.61511,0.61501,0.61501,76200000.0
2006-04-06 17:17:00,0.61485,0.615,0.61476,0.61489,65800001.0
2006-04-06 17:18:00,0.61497,0.61516,0.61497,0.61505,152700002.0
2006-04-06 17:19:00,0.61486,0.61495,0.61475,0.61483,79400000.0
2006-04-06 17:20:00,0.615,0.61515,0.61499,0.61515,111699998.0
2006-04-06 17:21:00,0.61515,0.6152,0.61512,0.6152,50200000.0
2006-04-06 17:22:00,0.61509,0.6151,0.615,0.6151,30700001.0
2006-04-06 17:23:00,0.615,0.61501,0.6148,0.61501,70099999.0
2006-04-06 17:24:00,0.61501,0.61501,0.61488,0.61497,83400001.0
2006-04-06 17:25:00,0.61489,0.61489,0.61485,0.61487,92000000.0
2006-04-06 17:26:00,0.61476,0.61476,0.61459,0.61459,94400002.0
2006-04-06 17:27:00,0.6147,0.6147,0.61455,0.61455,133900001.0
2006-04-06 17:28:00,0.61463,0.61477,0.61463,0.61477,81600000.0
2006-04-06 17:29:00,0.61485,0.61485,0.61475,0.61485,126100002.0
2006-04-06 17:30:00,0.61486,0.61493,0.61482,0.61482,93499999.0
2006-04-06 17:31:00,0.61475,0.61483,0.61473,0.61473,98699999.0
2006-04-06 17:32:00,0.6147,0.61475,0.61465,0.61465,74500000.0
2006-04-06 17:33:00,0.61468,0.61476,0.61448,0.61476,122699999.0
2006-04-06 17:34:00,0.61478,0.61485,0.61475,0.61475,39900000.0
2006-04-06 17:35:00,0.61467,0.61475,0.61452,0.61475,123800002.0
2006-04-06 17:36:00,0.61473,0.61476,0.61455,0.61458,47200000.0
2006-04-06 17:37:00,0.6145,0.6145,0.6144,0.61446,66200001.0
2006-04-06 17:38:00,0.61445,0.61445,0.6144,0.6144,25400000.0
2006-04-06 17:39:00,0.61442,0.61462,0.61442,0.61462,72500000.0
2006-04-06 17:40:00,0.61447,0.61467,0.61446,0.6145,95099999.0
2006-04-06 17:41:00,0.61448,0.61448,0.61442,0.61447,51800000.0
2006-04-06 17:42:00,0.61445,0.61445,0.61426,0.61428,103500000.0
2006-04-06 17:43:00,0.61428,0.61428,0.61413,0.6142,82900000.0
2006-04-06 17:44:00,0.61427,0.61437,0.61427,0.61437,40600000.0
2006-04-06 17:45:00,0.6144,0.6144,0.6142,0.6144,102399999.0
2006-04-06 17:46:00,0.61438,0.61438,0.61437,0.61437,45400000.0
2006-04-06 17:47:00,0.61398,0.61426,0.61398,0.61422,66200000.0
2006-04-06 17:48:00,0.61394,0.61401,0.6135,0.61401,73200000.0
2006-04-06 17:49:00,0.61423,0.61423,0.61412,0.61423,41900000.0
2006-04-06 17:50:00,0.61426,0.61457,0.61426,0.61453,89999999.0
2006-04-06 17:51:00,0.61446,0.61449,0.61419,0.61419,83500001.0
2006-04-06 17:52:00,0.61412,0.61413,0.61397,0.61411,83700000.0
2006-04-06 17:53:00,0.61408,0.61409,0.61399,0.61404,46899999.0
2006-04-06 17:54:00,0.61396,0.61405,0.61396,0.61399,71700000.0
2006-04-06 17:55:00,0.61394,0.61402,0.61383,0.61388,91400000.0
2006-04-06 17:56:00,0.61382,0.61393,0.6138,0.61389,140899998.0
2006-04-06 17:57:00,0.61395,0.61401,0.61378,0.61401,129599998.0
2006-04-06 17:58:00,0.61411,0.61418,0.61405,0.61405,119299998.0
2006-04-06 17:59:00,0.61401,0.61412,0.61399,0.61412,118000000.0
2006-04-06 18:00:00,0.61405,0.61416,0.61405,0.61415,63700000.0
2006-04-06 18:01:00,0.61403,0.61403,0.61368,0.61368,96900000.0
2006-04-06 18:02:00,0.61377,0.6139,0.61376,0.6139,54200000.0
2006-04-06 18:03:00,0.61391,0.61391,0.61373,0.61374,212100000.0
2006-04-06 18:04:00,0.61358,0.61358,0.61323,0.61328,168299998.0
2006-04-06 18:05:00,0.61331,0.6135,0.61329,0.6133,302800000.0
2006-04-06 18:06:00,0.6134,0.61341,0.61325,0.61328,172899999.0
2006-04-06 18:07:00,0.6132,0.61327,0.61306,0.61323,234200000.0
2006-04-06 18:08:00,0.61326,0.61336,0.61326,0.61332,72599999.0
2006-04-06 18:09:00,0.61326,0.61326,0.61279,0.61288,251400000.0
2006-04-06 18:10:00,0.61284,0.61309,0.61284,0.61309,135700000.0
2006-04-06 18:11:00,0.61319,0.61329,0.61312,0.61329,51800000.0
2006-04-06 18:12:00,0.6134,0.6134,0.61325,0.6133,66000000.0
2006-04-06 18:13:00,0.61335,0.61335,0.61325,0.61325,24699999.0
2006-04-06 18:14:00,0.61332,0.6134,0.61331,0.61339,70300000.0
2006-04-06 18:15:00,0.61328,0.61328,0.613,0.61307,149799999.0
2006-04-06 18:16:00,0.61302,0.61308,0.61279,0.61308,357200003.0
2006-04-06 18:17:00,0.61303,0.61303,0.61284,0.61284,155099999.0
2006-04-06 18:18:00,0.6127,0.61291,0.61264,0.61264,318500002.0
2006-04-06 18:19:00,0.61266,0.61291,0.61266,0.61273,231699999.0
2006-04-06 18:20:00,0.61275,0.61288,0.61275,0.61288,101600001.0
2006-04-06 18:21:00,0.61283,0.61296,0.61283,0.61296,155400000.0
2006-04-06 18:22:00,0.61287,0.61343,0.61287,0.61343,152200001.0
2006-04-06 18:23:00,0.61346,0.6136,0.61345,0.61355,308999999.0
2006-04-06 18:24:00,0.61355,0.61365,0.61345,0.61355,234199999.0
2006-04-06 18:25:00,0.6135,0.6135,0.61336,0.6134,139700003.0
2006-04-06 18:26:00,0.61335,0.61345,0.61335,0.61345,168799999.0
2006-04-06 18:27:00,0.61332,0.61335,0.61305,0.61305,239199998.0
2006-04-06 18:28:00,0.61292,0.61314,0.61289,0.61296,104099999.0
2006-04-06 18:29:00,0.61294,0.61295,0.61283,0.61295,300300002.0
2006-04-06 18:30:00,0.61291,0.61297,0.61284,0.61297,110300001.0
2006-04-06 18:31:00,0.61295,0.61298,0.61288,0.61298,185400000.0
2006-04-06 18:32:00,0.613,0.61305,0.613,0.613,37900000.0
2006-04-06 18:33:00,0.61305,0.61305,0.6129,0.61292,308199998.0
2006-04-06 18:34:00,0.613,0.61309,0.61295,0.61309,85000001.0
2006-04-06 18:35:00,0.61309,0.61309,0.61296,0.61296,111699999.0
2006-04-06 18:36:00,0.613,0.61305,0.61295,0.61295,182899999.0
2006-04-06 18:37:00,0.61295,0.61303,0.6129,0.61303,85200002.0
2006-04-06 18:38:00,0.613,0.61305,0.613,0.61305,184800000.0
2006-04-06 18:39:00,0.613,0.6131,0.61295,0.61305,294299998.0
2006-04-06 18:40:00,0.61305,0.61305,0.61289,0.61302,90900000.0
2006-04-06 18:41:00,0.6129,0.61305,0.6128,0.61283,304399998.0
2006-04-06 18:42:00,0.61292,0.61299,0.61288,0.61297,99300001.0
2006-04-06 18:43:00,0.6129,0.61308,0.61275,0.61295,713099999.0
2006-04-06 18:44:00,0.61298,0.61313,0.61291,0.61295,272500002.0
2006-04-06 18:45:00,0.61305,0.61313,0.61294,0.61294,464500004.0
2006-04-06 18:46:00,0.6129,0.61295,0.6129,0.6129,149800000.0
2006-04-06 18:47:00,0.61293,0.613,0.61293,0.61298,207599998.0
2006-04-06 18:48:00,0.61295,0.61295,0.6128,0.6128,178900002.0
2006-04-06 18:49:00,0.6128,0.613,0.6128,0.61295,121100001.0
2006-04-06 18:50:00,0.61298,0.613,0.61289,0.61296,90799999.0
2006-04-06 18:51:00,0.61285,0.61295,0.61285,0.61293,89400000.0
2006-04-06 18:52:00,0.61295,0.61295,0.6129,0.6129,118699997.0
2006-04-06 18:53:00,0.61288,0.613,0.61281,0.613,103600001.0
2006-04-06 18:54:00,0.61307,0.61308,0.61305,0.61308,18300000.0
2006-04-06 18:55:00,0.61323,0.61334,0.61317,0.61321,159900000.0
2006-04-06 18:56:00,0.61323,0.6133,0.6132,0.6132,108300001.0
2006-04-06 18:57:00,0.61322,0.61325,0.61315,0.6132,66800000.0
2006-04-06 18:58:00,0.6132,0.61325,0.6132,0.61325,86100000.0
2006-04-06 18:59:00,0.61315,0.61324,0.61308,0.61318,203800001.0
2006-04-06 19:00:00,0.61312,0.61312,0.61305,0.6131,129700000.0
2006-04-06 19:01:00,0.61315,0.61315,0.61305,0.61305,78000000.0
2006-04-06 19:02:00,0.61313,0.61326,0.61308,0.61326,54599998.0
2006-04-06 19:03:00,0.61326,0.61334,0.61317,0.61317,196900002.0
2006-04-06 19:04:00,0.61318,0.61336,0.61316,0.61316,168300000.0
2006-04-06 19:05:00,0.61319,0.61341,0.61319,0.61341,109300000.0
2006-04-06 19:06:00,0.61341,0.61346,0.61335,0.6134,181300000.0
2006-04-06 19:07:00,0.61342,0.61343,0.61319,0.61332,181599999.0
2006-04-06 19:08:00,0.6134,0.6134,0.61324,0.6134,86700001.0
2006-04-06 19:09:00,0.61339,0.61339,0.61313,0.61314,88800000.0
2006-04-06 19:10:00,0.6131,0.61312,0.61305,0.61305,84000001.0
2006-04-06 19:11:00,0.613,0.6131,0.613,0.61305,112200000.0
2006-04-06 19:12:00,0.613,0.6131,0.613,0.61305,85099999.0
2006-04-06 19:13:00,0.61296,0.61308,0.61288,0.61301,53300000.0
2006-04-06 19:14:00,0.61288,0.61288,0.61245,0.61245,97300000.0
2006-04-06 19:15:00,0.61242,0.61247,0.61237,0.61237,60400000.0
2006-04-06 19:16:00,0.61239,0.6126,0.61239,0.61257,44500000.0
2006-04-06 19:17:00,0.6125,0.61255,0.61235,0.61247,98900001.0
2006-04-06 19:18:00,0.61249,0.61256,0.61248,0.61255,64299999.0
2006-04-06 19:19:00,0.61245,0.61257,0.61243,0.61255,85000001.0
2006-04-06 19:20:00,0.61255,0.6126,0.61245,0.61245,194300001.0
2006-04-06 19:21:00,0.61242,0.61242,0.61223,0.61238,118700001.0
2006-04-06 19:22:00,0.6124,0.61247,0.6124,0.61245,65600000.0
2006-04-06 19:23:00,0.61235,0.61245,0.61235,0.6124,82100001.0
2006-04-06 19:24:00,0.61242,0.61243,0.61231,0.61231,63200000.0
2006-04-06 19:25:00,0.61236,0.61236,0.61207,0.61207,69699999.0
2006-04-06 19:26:00,0.61186,0.6119,0.61184,0.61188,99600000.0
2006-04-06 19:27:00,0.6119,0.61207,0.61189,0.61193,170400001.0
2006-04-06 19:28:00,0.61211,0.61211,0.61178,0.61178,153000001.0
2006-04-06 19:29:00,0.61175,0.6119,0.61172,0.61188,78000001.0
2006-04-06 19:30:00,0.61197,0.61198,0.61193,0.61196,76500001.0
2006-04-06 19:31:00,0.61198,0.61198,0.6118,0.61195,111500000.0
2006-04-06 19:32:00,0.61195,0.61205,0.61185,0.6119,186000001.0
2006-04-06 19:33:00,0.61183,0.61201,0.61183,0.61201,43500000.0
2006-04-06 19:34:00,0.61206,0.6121,0.61195,0.6121,120899999.0
2006-04-06 19:35:00,0.61208,0.61209,0.61189,0.61205,240799997.0
2006-04-06 19:36:00,0.61207,0.61216,0.61201,0.61208,191300004.0
2006-04-06 19:37:00,0.61203,0.61212,0.61194,0.61194,65100000.0
2006-04-06 19:38:00,0.61191,0.61191,0.61176,0.61189,51399999.0
2006-04-06 19:39:00,0.612,0.61205,0.61193,0.61199,257399999.0
2006-04-06 19:40:00,0.61208,0.61208,0.612,0.612,100099997.0
2006-04-06 19:41:00,0.61203,0.61215,0.61193,0.61212,132300001.0
2006-04-06 19:42:00,0.61216,0.61228,0.61216,0.61217,66100001.0
2006-04-06 19:43:00,0.61223,0.6123,0.61221,0.61226,100100000.0
2006-04-06 19:44:00,0.61232,0.61232,0.61208,0.6122,117200002.0
2006-04-06 19:45:00,0.61221,0.61228,0.61211,0.61211,51000000.0
2006-04-06 19:46:00,0.6121,0.6121,0.61196,0.61205,173600003.0
2006-04-06 19:47:00,0.61205,0.61208,0.61204,0.61204,87399997.0
2006-04-06 19:48:00,0.61201,0.61213,0.61201,0.61208,77299999.0
2006-04-06 19:49:00,0.6121,0.61227,0.61195,0.61195,103899999.0
2006-04-06 19:50:00,0.61212,0.61215,0.61205,0.6121,135299999.0
2006-04-06 19:51:00,0.6121,0.6121,0.61187,0.612,157999999.0
2006-04-06 19:52:00,0.61203,0.61205,0.61183,0.612,209200001.0
2006-04-06 19:53:00,0.61203,0.61203,0.61188,0.61192,162599999.0
2006-04-06 19:54:00,0.6119,0.61205,0.6119,0.61203,157699996.0
2006-04-06 19:55:00,0.61195,0.61208,0.61195,0.61198,256600000.0
2006-04-06 19:56:00,0.61195,0.61208,0.61194,0.61197,201399999.0
2006-04-06 19:57:00,0.61205,0.61205,0.61195,0.612,170500000.0
2006-04-06 19:58:00,0.61205,0.61205,0.61195,0.612,181100002.0
2006-04-06 19:59:00,0.61198,0.612,0.61185,0.61185,70700000.0
2006-04-06 20:00:00,0.61188,0.61201,0.61187,0.61197,318699999.0
2006-04-06 20:01:00,0.61203,0.61213,0.61199,0.61204,114100000.0
2006-04-06 20:02:00,0.61203,0.61207,0.61198,0.61206,61699999.0
2006-04-06 20:03:00,0.6122,0.6122,0.6121,0.61217,135399997.0
2006-04-06 20:04:00,0.61215,0.6122,0.61205,0.61215,134900000.0
2006-04-06 20:05:00,0.61217,0.6122,0.61205,0.6122,196499998.0
2006-04-06 20:06:00,0.6122,0.6122,0.61205,0.61215,275999999.0
2006-04-06 20:07:00,0.6121,0.61212,0.61197,0.61197,87499999.0
2006-04-06 20:08:00,0.612,0.61205,0.612,0.61202,55300000.0
2006-04-06 20:09:00,0.61197,0.61204,0.61171,0.61198,84300000.0
2006-04-06 20:10:00,0.61195,0.6121,0.61194,0.6121,168599999.0
2006-04-06 20:11:00,0.61208,0.61211,0.61206,0.61211,63400000.0
2006-04-06 20:12:00,0.61215,0.61215,0.61205,0.6121,112100000.0
2006-04-06 20:13:00,0.61218,0.6122,0.61185,0.6121,75200000.0
2006-04-06 20:14:00,0.61221,0.61237,0.61215,0.61237,157099999.0
2006-04-06 20:15:00,0.6123,0.61235,0.6123,0.61235,57300000.0
2006-04-06 20:16:00,0.61235,0.61245,0.61225,0.61225,379600000.0
2006-04-06 20:17:00,0.61222,0.61229,0.61203,0.61205,210399998.0
2006-04-06 20:18:00,0.61199,0.61203,0.61196,0.61201,100799999.0
2006-04-06 20:19:00,0.61203,0.61222,0.61203,0.61222,70500000.0
2006-04-06 20:20:00,0.61227,0.61227,0.61205,0.6121,92399998.0
2006-04-06 20:21:00,0.61214,0.61231,0.61214,0.61231,70300000.0
2006-04-06 20:22:00,0.61232,0.61232,0.61221,0.61232,115400000.0
2006-04-06 20:23:00,0.61238,0.61249,0.61231,0.61243,106699998.0
2006-04-06 20:24:00,0.61238,0.61244,0.61213,0.61242,128699999.0
2006-04-06 20:25:00,0.61239,0.61249,0.61226,0.61249,110899999.0
2006-04-06 20:26:00,0.61266,0.61278,0.61262,0.61266,80300000.0
2006-04-06 20:27:00,0.61263,0.61267,0.61257,0.61259,119699999.0
2006-04-06 20:28:00,0.61257,0.61264,0.61256,0.61264,80800002.0
2006-04-06 20:29:00,0.61266,0.6127,0.61261,0.61266,192699999.0
2006-04-06 20:30:00,0.61256,0.61275,0.61255,0.61273,283100002.0
2006-04-06 20:31:00,0.61278,0.61278,0.61265,0.61275,169499998.0
2006-04-06 20:32:00,0.61265,0.61275,0.61265,0.61272,109100001.0
2006-04-06 20:33:00,0.6127,0.61278,0.61265,0.61268,135399999.0
2006-04-06 20:34:00,0.61275,0.61275,0.61268,0.61275,125100001.0
2006-04-06 20:35:00,0.61274,0.61274,0.61263,0.61269,111600000.0
2006-04-06 20:36:00,0.6127,0.61285,0.6126,0.61265,217499998.0
2006-04-06 20:37:00,0.61268,0.61285,0.61265,0.6127,171200000.0
2006-04-06 20:38:00,0.6127,0.61272,0.61265,0.6127,148299999.0
2006-04-06 20:39:00,0.6127,0.61275,0.6127,0.61275,100000002.0
2006-04-06 20:40:00,0.6127,0.6128,0.61265,0.6127,297599997.0
2006-04-06 20:41:00,0.6127,0.61275,0.61265,0.61275,217300001.0
2006-04-06 20:42:00,0.6127,0.61275,0.61262,0.6127,78899999.0
2006-04-06 20:43:00,0.6127,0.6128,0.6127,0.6127,151699999.0
2006-04-06 20:44:00,0.61265,0.61275,0.61265,0.61275,27900001.0
2006-04-06 20:45:00,0.6127,0.61278,0.61264,0.61265,69199998.0
2006-04-06 20:46:00,0.61279,0.61287,0.61273,0.61274,44500000.0
2006-04-06 20:47:00,0.6128,0.61285,0.6128,0.61282,66700000.0
2006-04-06 20:48:00,0.61275,0.61285,0.61275,0.61275,60600000.0
2006-04-06 20:49:00,0.61275,0.61285,0.6127,0.6128,112600000.0
2006-04-06 20:50:00,0.61281,0.61285,0.61277,0.6128,140500001.0
2006-04-06 20:51:00,0.6128,0.61293,0.6128,0.61284,79600002.0
2006-04-06 20:52:00,0.6128,0.6129,0.61275,0.61275,102100000.0
2006-04-06 20:53:00,0.61285,0.6129,0.61277,0.6128,291000002.0
2006-04-06 20:54:00,0.6128,0.61285,0.61275,0.61285,174399999.0
2006-04-06 20:55:00,0.61275,0.6128,0.61275,0.6128,30999999.0
2006-04-06 20:56:00,0.61277,0.61288,0.61255,0.61286,80900000.0
2006-04-06 20:57:00,0.61279,0.61283,0.61256,0.61276,59099999.0
2006-04-06 20:58:00,0.61283,0.61305,0.61278,0.6128,289799998.0
2006-04-06 20:59:00,0.6128,0.6129,0.61275,0.6128,178599999.0
2006-04-06 21:00:00,0.6128,0.61282,0.61275,0.6128,248799997.0
2006-04-06 21:01:00,0.6127,0.61282,0.6127,0.61282,99399999.0
2006-04-06 21:02:00,0.6128,0.61285,0.61277,0.6128,100500000.0
2006-04-06 21:03:00,0.61285,0.6129,0.61275,0.6129,131299999.0
2006-04-06 21:04:00,0.6128,0.61285,0.61275,0.61275,77800000.0
2006-04-06 21:05:00,0.61285,0.6129,0.61275,0.6128,105100000.0
2006-04-06 21:06:00,0.61275,0.6129,0.61275,0.6128,123700001.0
2006-04-06 21:07:00,0.61285,0.61285,0.6128,0.6128,36100000.0
2006-04-06 21:08:00,0.6128,0.61285,0.6127,0.6128,98400000.0
2006-04-06 21:09:00,0.6128,0.6129,0.61275,0.61285,137199998.0
2006-04-06 21:10:00,0.6128,0.61285,0.6128,0.61285,88100001.0
2006-04-06 21:11:00,0.6128,0.6128,0.6128,0.6128,6400000.0
2006-04-06 21:12:00,0.61275,0.61288,0.61275,0.61282,116900001.0
2006-04-06 21:13:00,0.61278,0.61282,0.61275,0.6128,87299998.0
2006-04-06 21:14:00,0.61285,0.61285,0.6128,0.6128,113300000.0
2006-04-06 21:15:00,0.6128,0.6129,0.61275,0.6128,167600003.0
2006-04-06 21:16:00,0.61285,0.61285,0.61268,0.61275,92199999.0
2006-04-06 21:17:00,0.61275,0.61285,0.61265,0.61285,197099998.0
2006-04-06 21:18:00,0.61285,0.61285,0.61275,0.61282,191300000.0
2006-04-06 21:19:00,0.61285,0.61285,0.61275,0.6128,110399998.0
2006-04-06 21:20:00,0.61285,0.6129,0.6127,0.61275,240800001.0
2006-04-06 21:21:00,0.61285,0.61285,0.61275,0.61285,74600000.0
2006-04-06 21:22:00,0.61285,0.61285,0.61275,0.6128,88800000.0
2006-04-06 21:23:00,0.61275,0.61285,0.61275,0.61285,153599997.0
2006-04-06 21:24:00,0.61285,0.61285,0.61275,0.6128,93500000.0
2006-04-06 21:25:00,0.6128,0.61285,0.6128,0.61285,149500002.0
2006-04-06 21:26:00,0.61282,0.61285,0.61275,0.61278,169299998.0
2006-04-06 21:27:00,0.6128,0.61285,0.61275,0.61285,111099999.0
2006-04-06 21:28:00,0.61285,0.61285,0.6128,0.61285,23500000.0
2006-04-06 21:29:00,0.6128,0.61285,0.61265,0.61275,109600002.0
2006-04-06 21:30:00,0.61282,0.6129,0.61275,0.61285,141300000.0
2006-04-06 21:31:00,0.61285,0.61285,0.6128,0.6128,25400000.0
2006-04-06 21:32:00,0.6128,0.61285,0.61275,0.61285,57500000.0
2006-04-06 21:33:00,0.61285,0.61285,0.6128,0.61285,74100002.0
2006-04-06 21:34:00,0.61285,0.61285,0.61272,0.6128,36100000.0
2006-04-06 21:35:00,0.6128,0.61285,0.61277,0.6128,196099996.0
2006-04-06 21:36:00,0.6128,0.6129,0.61272,0.61285,154500000.0
2006-04-06 21:37:00,0.61282,0.6129,0.6128,0.61285,116400000.0
2006-04-06 21:38:00,0.61285,0.6129,0.6128,0.61282,44099999.0
2006-04-06 21:39:00,0.6128,0.61285,0.6127,0.61282,136800002.0
2006-04-06 21:40:00,0.61285,0.6129,0.6127,0.61288,188799999.0
2006-04-06 21:41:00,0.6128,0.61285,0.61275,0.61285,111199999.0
2006-04-06 21:42:00,0.61282,0.61285,0.6128,0.61285,113900000.0
2006-04-06 21:43:00,0.6128,0.6129,0.61275,0.61275,36000000.0
2006-04-06 21:44:00,0.61285,0.61285,0.61265,0.61265,62000000.0
2006-04-06 21:45:00,0.6128,0.61285,0.61272,0.6128,79600000.0
2006-04-06 21:46:00,0.61278,0.61285,0.61277,0.61277,71700000.0
2006-04-06 21:47:00,0.6128,0.61285,0.6128,0.61285,87099999.0
2006-04-06 21:48:00,0.61285,0.61285,0.61285,0.61285,55500000.0
2006-04-06 21:49:00,0.6128,0.61285,0.6127,0.61278,75700000.0
2006-04-06 21:50:00,0.61285,0.6129,0.61275,0.61282,101400001.0
2006-04-06 21:51:00,0.6128,0.61285,0.61277,0.61285,102800001.0
2006-04-06 21:52:00,0.6128,0.61295,0.61277,0.61285,89999999.0
2006-04-06 21:53:00,0.61275,0.61285,0.61275,0.61285,47400000.0
2006-04-06 21:54:00,0.61285,0.61285,0.61275,0.6128,68400000.0
2006-04-06 21:55:00,0.6128,0.61285,0.61278,0.6128,50200001.0
2006-04-06 21:56:00,0.61285,0.61285,0.61275,0.61275,69299999.0
2006-04-06 21:57:00,0.6128,0.61285,0.6127,0.61282,173200000.0
2006-04-06 21:58:00,0.6128,0.61285,0.6128,0.61285,39700000.0
2006-04-06 21:59:00,0.6128,0.6129,0.6128,0.6128,93400000.0
2006-04-06 22:00:00,0.6128,0.61285,0.61275,0.61285,95600000.0
2006-04-06 22:01:00,0.61282,0.61285,0.61275,0.6128,94500002.0
2006-04-06 22:02:00,0.61285,0.61285,0.6128,0.6128,59099999.0
2006-04-06 22:03:00,0.61285,0.61285,0.61282,0.61282,42100000.0
2006-04-06 22:04:00,0.6128,0.61285,0.61275,0.6128,80099999.0
2006-04-06 22:05:00,0.61275,0.6129,0.61275,0.61277,155200001.0
2006-04-06 22:06:00,0.61265,0.61295,0.61265,0.6128,103000000.0
2006-04-06 22:07:00,0.6128,0.61285,0.61275,0.61275,133099999.0
2006-04-06 22:08:00,0.6128,0.61295,0.61275,0.61295,88900001.0
2006-04-06 22:09:00,0.61285,0.61285,0.61275,0.61282,79900000.0
2006-04-06 22:10:00,0.6128,0.61285,0.61275,0.6128,74000000.0
2006-04-06 22:11:00,0.61272,0.61285,0.61272,0.61285,78600000.0
2006-04-06 22:12:00,0.6128,0.61285,0.61272,0.61278,153600001.0
2006-04-06 22:13:00,0.6129,0.6129,0.61275,0.6128,102099999.0
2006-04-06 22:14:00,0.61285,0.61285,0.6127,0.61282,82600000.0
2006-04-06 22:15:00,0.61282,0.61285,0.61275,0.6128,88200000.0
2006-04-06 22:16:00,0.61278,0.61288,0.61278,0.6128,88400002.0
2006-04-06 22:17:00,0.61285,0.61285,0.61275,0.61285,87500000.0
2006-04-06 22:18:00,0.61285,0.61285,0.6127,0.6127,102900002.0
2006-04-06 22:19:00,0.6128,0.6129,0.6127,0.6128,99700000.0
2006-04-06 22:20:00,0.61285,0.61285,0.6128,0.6128,72300001.0
2006-04-06 22:21:00,0.61285,0.61285,0.61275,0.61285,183299998.0
2006-04-06 22:22:00,0.61288,0.61288,0.61275,0.61275,83300000.0
2006-04-06 22:23:00,0.61275,0.6129,0.61275,0.61285,90100000.0
2006-04-06 22:24:00,0.61275,0.61285,0.61272,0.61285,134500000.0
2006-04-06 22:25:00,0.61275,0.61285,0.61275,0.6128,106500001.0
2006-04-06 22:26:00,0.6128,0.61285,0.61277,0.61285,80300000.0
2006-04-06 22:27:00,0.61275,0.6129,0.61275,0.6129,56300000.0
2006-04-06 22:28:00,0.6127,0.61282,0.6127,0.61282,81800000.0
2006-04-06 22:29:00,0.6128,0.61285,0.6128,0.6128,37000000.0
2006-04-06 22:30:00,0.61285,0.6129,0.6128,0.61285,118100000.0
2006-04-06 22:31:00,0.61285,0.61285,0.61272,0.61272,58400000.0
2006-04-06 22:32:00,0.61285,0.61285,0.61285,0.61285,24600000.0
2006-04-06 22:33:00,0.6128,0.61285,0.6128,0.61285,76300000.0
2006-04-06 22:34:00,0.6128,0.61285,0.61255,0.61282,97399999.0
2006-04-06 22:35:00,0.61287,0.61287,0.61278,0.61278,101299999.0
2006-04-06 22:36:00,0.6128,0.61285,0.61275,0.6128,140900001.0
2006-04-06 22:37:00,0.6128,0.6128,0.61275,0.6128,91600000.0
2006-04-06 22:38:00,0.6127,0.6128,0.61255,0.6128,146700001.0
2006-04-06 22:39:00,0.6128,0.61285,0.6128,0.61285,38699999.0
2006-04-06 22:40:00,0.6128,0.61285,0.6127,0.61275,103700001.0
2006-04-06 22:41:00,0.6128,0.6128,0.61277,0.6128,32800000.0
2006-04-06 22:42:00,0.6128,0.61288,0.61275,0.61288,65400000.0
2006-04-06 22:43:00,0.6128,0.6129,0.61265,0.6128,122699998.0
2006-04-06 22:44:00,0.61285,0.61288,0.61272,0.61272,181400001.0
2006-04-06 22:45:00,0.6128,0.6129,0.61275,0.6128,156300001.0
2006-04-06 22:46:00,0.61282,0.61285,0.6126,0.61275,203300001.0
2006-04-06 22:47:00,0.61275,0.61285,0.61275,0.61283,48700000.0
2006-04-06 22:48:00,0.61278,0.6129,0.61265,0.6128,81800000.0
2006-04-06 22:49:00,0.6128,0.6128,0.6128,0.6128,48200001.0
2006-04-06 22:50:00,0.61285,0.61285,0.61255,0.6128,238599997.0
2006-04-06 22:51:00,0.6128,0.61285,0.61272,0.61275,219099999.0
2006-04-06 22:52:00,0.61282,0.61282,0.61275,0.6128,104100001.0
2006-04-06 22:53:00,0.61285,0.61285,0.61275,0.61285,114599999.0
2006-04-06 22:54:00,0.61282,0.61285,0.61275,0.61275,99700000.0
2006-04-06 22:55:00,0.61275,0.6129,0.61275,0.61275,114700000.0
2006-04-06 22:56:00,0.61285,0.61287,0.61275,0.6128,68300001.0
2006-04-06 22:57:00,0.6128,0.61295,0.61278,0.61282,134400002.0
2006-04-06 22:58:00,0.6128,0.6129,0.61275,0.6128,79200001.0
2006-04-06 22:59:00,0.61265,0.61285,0.6126,0.6126,157999999.0
2006-04-06 23:00:00,0.61265,0.61285,0.61265,0.6128,68000001.0
2006-04-06 23:01:00,0.61302,0.61325,0.61283,0.61296,100400000.0
2006-04-06 23:02:00,0.61302,0.61326,0.61302,0.6132,74899999.0
2006-04-06 23:03:00,0.61331,0.61332,0.61315,0.61317,94899997.0
2006-04-06 23:04:00,0.61319,0.61331,0.61318,0.61318,48900000.0
2006-04-06 23:05:00,0.61314,0.61348,0.61308,0.61335,65400000.0
2006-04-06 23:06:00,0.61339,0.61339,0.61306,0.6132,105200000.0
2006-04-06 23:07:00,0.6133,0.61331,0.61306,0.61309,79399999.0
2006-04-06 23:08:00,0.61317,0.61318,0.61296,0.61296,96499999.0
2006-04-06 23:09:00,0.61296,0.61316,0.61296,0.61308,71000000.0
2006-04-06 23:10:00,0.61306,0.61316,0.61291,0.61316,186800000.0
2006-04-06 23:11:00,0.61333,0.61341,0.6131,0.6133,113800000.0
2006-04-06 23:12:00,0.61333,0.61333,0.6131,0.6131,84099999.0
2006-04-06 23:13:00,0.61309,0.61326,0.61294,0.61325,76400000.0
2006-04-06 23:14:00,0.613,0.61316,0.61291,0.61305,90000000.0
2006-04-06 23:15:00,0.61301,0.61302,0.61266,0.61266,88000002.0
2006-04-06 23:16:00,0.61304,0.61304,0.6125,0.61268,145900002.0
2006-04-06 23:17:00,0.61279,0.61306,0.61268,0.61279,124300000.0
2006-04-06 23:18:00,0.61268,0.61306,0.61229,0.61293,118000001.0
2006-04-06 23:19:00,0.61253,0.61289,0.61212,0.6128,83899999.0
2006-04-06 23:20:00,0.61282,0.61283,0.61231,0.61235,79299999.0
2006-04-06 23:21:00,0.61222,0.61263,0.61222,0.61253,109600000.0
2006-04-06 23:22:00,0.61235,0.61251,0.61229,0.61242,70300000.0
2006-04-06 23:23:00,0.61213,0.6124,0.61199,0.61202,87200001.0
2006-04-06 23:24:00,0.61188,0.6124,0.61185,0.61216,125599999.0
2006-04-06 23:25:00,0.61205,0.61216,0.61196,0.6121,112199999.0
2006-04-06 23:26:00,0.61239,0.61239,0.61204,0.61216,97900001.0
2006-04-06 23:27:00,0.61227,0.6124,0.61182,0.61197,166600003.0
2006-04-06 23:28:00,0.61194,0.61208,0.61177,0.6119,71899999.0
2006-04-06 23:29:00,0.61215,0.61219,0.61169,0.61185,82600000.0
2006-04-06 23:30:00,0.61196,0.61214,0.61175,0.6119,70700000.0
2006-04-06 23:31:00,0.61205,0.61221,0.61163,0.61163,151800001.0
2006-04-06 23:32:00,0.61156,0.61188,0.61143,0.61181,57400000.0
2006-04-06 23:33:00,0.6115,0.61163,0.61135,0.61145,139700001.0
2006-04-06 23:34:00,0.61167,0.61197,0.61167,0.61197,146800000.0
2006-04-06 23:35:00,0.61214,0.61219,0.61186,0.61201,143100001.0
2006-04-06 23:36:00,0.6118,0.61202,0.6117,0.61187,75300000.0
2006-04-06 23:37:00,0.61195,0.61203,0.61177,0.61182,99400002.0
2006-04-06 23:38:00,0.61178,0.61231,0.61172,0.61227,121600000.0
2006-04-06 23:39:00,0.61206,0.61209,0.61176,0.61176,107700001.0
2006-04-06 23:40:00,0.61189,0.61211,0.61165,0.61208,69499999.0
2006-04-06 23:41:00,0.61202,0.61215,0.61181,0.61186,103900000.0
2006-04-06 23:42:00,0.61187,0.61201,0.61184,0.61192,120300001.0
2006-04-06 23:43:00,0.61185,0.61185,0.61164,0.6118,47200000.0
2006-04-06 23:44:00,0.61173,0.61183,0.61163,0.61183,116500000.0
2006-04-06 23:45:00,0.61189,0.61195,0.61164,0.61172,147900000.0
2006-04-06 23:46:00,0.61173,0.61205,0.61173,0.612,102100000.0
2006-04-06 23:47:00,0.61211,0.61215,0.61187,0.61213,100999999.0
2006-04-06 23:48:00,0.61208,0.61222,0.61189,0.61212,67100000.0
2006-04-06 23:49:00,0.6119,0.61216,0.61183,0.61194,140100002.0
2006-04-06 23:50:00,0.61189,0.61199,0.61166,0.6119,91400000.0
2006-04-06 23:51:00,0.61186,0.61195,0.61181,0.61191,112599998.0
2006-04-06 23:52:00,0.61184,0.61211,0.61184,0.61206,106399999.0
2006-04-06 23:53:00,0.6121,0.6121,0.61174,0.61174,177699997.0
2006-04-06 23:54:00,0.61192,0.61216,0.61179,0.61197,98000001.0
2006-04-06 23:55:00,0.61205,0.61206,0.61186,0.61192,123600002.0
2006-04-06 23:56:00,0.61203,0.61212,0.61184,0.61212,135500000.0
2006-04-06 23:57:00,0.61199,0.61221,0.61187,0.61187,72800002.0
2006-04-06 23:58:00,0.61187,0.61214,0.61184,0.61209,92799998.0
2006-04-06 23:59:00,0.61174,0.61192,0.61158,0.61158,84599999.0
2006-04-07 00:00:00,0.61166,0.61202,0.61166,0.61198,57400001.0
2006-04-07 00:01:00,0.61195,0.61195,0.61149,0.61149,141600001.0
2006-04-07 00:02:00,0.61172,0.61188,0.61152,0.61188,87000000.0
2006-04-07 00:03:00,0.61207,0.61219,0.6119,0.61191,147200000.0
2006-04-07 00:04:00,0.61206,0.61223,0.61185,0.61216,117100001.0
2006-04-07 00:05:00,0.61226,0.61247,0.61217,0.61217,117200000.0
2006-04-07 00:06:00,0.61221,0.61251,0.61196,0.61196,91900000.0
2006-04-07 00:07:00,0.61204,0.6123,0.61204,0.61212,103800001.0
2006-04-07 00:08:00,0.61205,0.61238,0.61188,0.61221,156499998.0
2006-04-07 00:09:00,0.61196,0.61212,0.61181,0.61185,94599999.0
2006-04-07 00:10:00,0.61165,0.61213,0.61165,0.61185,122899999.0
2006-04-07 00:11:00,0.61169,0.61199,0.61164,0.61192,68600000.0
2006-04-07 00:12:00,0.61206,0.61206,0.61177,0.61186,109000000.0
2006-04-07 00:13:00,0.61175,0.61204,0.61162,0.61203,68000000.0
2006-04-07 00:14:00,0.61189,0.61193,0.61158,0.61171,118799998.0
2006-04-07 00:15:00,0.6119,0.61195,0.61134,0.61164,110000000.0
2006-04-07 00:16:00,0.61175,0.61182,0.61169,0.61182,130900000.0
2006-04-07 00:17:00,0.61186,0.61235,0.61175,0.61235,143400003.0
2006-04-07 00:18:00,0.61234,0.61234,0.61208,0.61213,110800001.0
2006-04-07 00:19:00,0.61225,0.61233,0.61173,0.61223,136300000.0
2006-04-07 00:20:00,0.61211,0.61211,0.61194,0.612,80500001.0
2006-04-07 00:21:00,0.61202,0.61221,0.61195,0.6121,95000000.0
2006-04-07 00:22:00,0.6119,0.6122,0.61189,0.6119,166799996.0
2006-04-07 00:23:00,0.6122,0.6122,0.61166,0.61168,91300000.0
2006-04-07 00:24:00,0.61196,0.61206,0.61191,0.61191,93399999.0
2006-04-07 00:25:00,0.61183,0.61206,0.61171,0.61192,103800000.0
2006-04-07 00:26:00,0.61188,0.61218,0.61175,0.61218,60500000.0
2006-04-07 00:27:00,0.61224,0.6124,0.61216,0.61228,87000000.0
2006-04-07 00:28:00,0.61225,0.61301,0.61222,0.61259,107700000.0
2006-04-07 00:29:00,0.61229,0.61236,0.61215,0.61227,116700000.0
2006-04-07 00:30:00,0.6123,0.61244,0.61189,0.61215,153200001.0
2006-04-07 00:31:00,0.61216,0.61259,0.61213,0.61243,104500000.0
2006-04-07 00:32:00,0.61208,0.61228,0.61189,0.61189,131799999.0
2006-04-07 00:33:00,0.61183,0.61264,0.61179,0.6125,100600000.0
2006-04-07 00:34:00,0.61225,0.61265,0.61221,0.6124,113900000.0
2006-04-07 00:35:00,0.61245,0.61263,0.61221,0.61235,61000000.0
2006-04-07 00:36:00,0.61254,0.61265,0.61248,0.61257,78900000.0
2006-04-07 00:37:00,0.61282,0.61282,0.61234,0.61256,81200000.0
2006-04-07 00:38:00,0.61253,0.61362,0.61251,0.61282,172099999.0
2006-04-07 00:39:00,0.61291,0.61311,0.61265,0.61301,124599999.0
2006-04-07 00:40:00,0.61296,0.61396,0.61283,0.61374,158600001.0
2006-04-07 00:41:00,0.61387,0.61387,0.6129,0.61299,177600002.0
2006-04-07 00:42:00,0.61305,0.61329,0.613,0.61318,129300001.0
2006-04-07 00:43:00,0.61322,0.6133,0.61282,0.61294,134700000.0
2006-04-07 00:44:00,0.61291,0.61309,0.61281,0.61301,91700000.0
2006-04-07 00:45:00,0.61292,0.61306,0.61269,0.61293,156899998.0
2006-04-07 00:46:00,0.61272,0.61307,0.61254,0.61255,141300003.0
2006-04-07 00:47:00,0.61298,0.61303,0.6127,0.6127,139300000.0
2006-04-07 00:48:00,0.61264,0.61286,0.61256,0.61256,104800000.0
2006-04-07 00:49:00,0.61253,0.61255,0.61209,0.6124,128599999.0
2006-04-07 00:50:00,0.61239,0.61249,0.6122,0.61233,97999999.0
2006-04-07 00:51:00,0.61234,0.61262,0.61227,0.61256,132900000.0
2006-04-07 00:52:00,0.61223,0.61228,0.61199,0.61199,116300001.0
2006-04-07 00:53:00,0.61197,0.61216,0.61166,0.61174,94600000.0
2006-04-07 00:54:00,0.61166,0.61189,0.61157,0.61167,116100002.0
2006-04-07 00:55:00,0.61183,0.61214,0.61183,0.61211,71300001.0
2006-04-07 00:56:00,0.61214,0.61233,0.61214,0.61226,96000002.0
2006-04-07 00:57:00,0.61219,0.61233,0.61215,0.61227,88300000.0
2006-04-07 00:58:00,0.61229,0.6123,0.61203,0.6123,82600001.0
2006-04-07 00:59:00,0.61214,0.6122,0.61197,0.61208,111700001.0
2006-04-07 01:00:00,0.61215,0.61239,0.61189,0.61189,50100000.0
2006-04-07 01:01:00,0.61172,0.61201,0.61152,0.61201,87100000.0
2006-04-07 01:02:00,0.61205,0.61215,0.61182,0.612,128700001.0
2006-04-07 01:03:00,0.61207,0.61214,0.61176,0.61199,109899997.0
2006-04-07 01:04:00,0.61205,0.61228,0.61182,0.61228,82300000.0
2006-04-07 01:05:00,0.61267,0.61267,0.6121,0.6121,42800000.0
2006-04-07 01:06:00,0.61221,0.61233,0.61217,0.61222,62500000.0
2006-04-07 01:07:00,0.61216,0.61217,0.61208,0.61217,36699999.0
2006-04-07 01:08:00,0.61209,0.61209,0.61208,0.61208,10400000.0
2006-04-07 01:09:00,0.6121,0.6121,0.612,0.61207,74100000.0
2006-04-07 01:10:00,0.61202,0.61205,0.61202,0.61205,27700000.0
2006-04-07 01:11:00,0.61205,0.61223,0.612,0.612,113399998.0
2006-04-07 01:12:00,0.61203,0.61215,0.612,0.612,80499999.0
2006-04-07 01:13:00,0.61212,0.61212,0.61205,0.6121,92999999.0
2006-04-07 01:14:00,0.61201,0.61207,0.61187,0.61187,76699998.0
2006-04-07 01:15:00,0.61193,0.61197,0.61187,0.61187,67700001.0
2006-04-07 01:16:00,0.61185,0.6119,0.61185,0.61188,91000002.0
2006-04-07 01:17:00,0.61183,0.61187,0.61166,0.61187,77700001.0
2006-04-07 01:18:00,0.61185,0.61185,0.6117,0.6118,100300001.0
2006-04-07 01:19:00,0.61176,0.61199,0.61176,0.61185,54300000.0
2006-04-07 01:20:00,0.61175,0.61175,0.6117,0.61175,37499999.0
2006-04-07 01:21:00,0.61171,0.61182,0.61171,0.61177,60500000.0
2006-04-07 01:22:00,0.61164,0.61169,0.61163,0.61163,45400000.0
2006-04-07 01:23:00,0.61157,0.61167,0.61156,0.61164,110399999.0
2006-04-07 01:24:00,0.61163,0.61164,0.61153,0.61164,53800000.0
2006-04-07 01:25:00,0.6116,0.6116,0.61155,0.6116,70100000.0
2006-04-07 01:26:00,0.61162,0.61162,0.61155,0.61158,44700000.0
2006-04-07 01:27:00,0.6115,0.61167,0.61146,0.61167,109200000.0
2006-04-07 01:28:00,0.61165,0.6117,0.61155,0.6116,125700000.0
2006-04-07 01:29:00,0.61161,0.61166,0.61156,0.61157,104899999.0
2006-04-07 01:30:00,0.61158,0.61168,0.61155,0.61155,80300000.0
2006-04-07 01:31:00,0.61158,0.61158,0.61144,0.61155,108499998.0
2006-04-07 01:32:00,0.6115,0.61155,0.6115,0.61155,66100000.0
2006-04-07 01:33:00,0.61152,0.61157,0.61144,0.61147,53299999.0
2006-04-07 01:34:00,0.61155,0.61161,0.61144,0.61155,117100001.0
2006-04-07 01:35:00,0.61151,0.61151,0.61123,0.61142,104400002.0
2006-04-07 01:36:00,0.61141,0.61141,0.61088,0.6109,121599999.0
2006-04-07 01:37:00,0.61091,0.61103,0.61091,0.61098,180999997.0
2006-04-07 01:38:00,0.61122,0.61133,0.61122,0.61133,93299998.0
2006-04-07 01:39:00,0.61136,0.61139,0.61127,0.61132,157799999.0
2006-04-07 01:40:00,0.61144,0.61151,0.61133,0.61133,102100000.0
2006-04-07 01:41:00,0.61149,0.61158,0.6114,0.61144,60300000.0
2006-04-07 01:42:00,0.6114,0.61147,0.6114,0.6114,15200000.0
2006-04-07 01:43:00,0.61145,0.61145,0.61136,0.61136,90700000.0
2006-04-07 01:44:00,0.61143,0.61147,0.61136,0.61145,102299999.0
2006-04-07 01:45:00,0.6114,0.61145,0.61135,0.61145,50900000.0
2006-04-07 01:46:00,0.61139,0.6115,0.61136,0.61136,130000001.0
2006-04-07 01:47:00,0.61123,0.61124,0.61116,0.61122,59700001.0
2006-04-07 01:48:00,0.6113,0.61135,0.61125,0.6113,56500000.0
2006-04-07 01:49:00,0.61123,0.61123,0.61103,0.61104,62200000.0
2006-04-07 01:50:00,0.61103,0.61107,0.61082,0.611,108300000.0
2006-04-07 01:51:00,0.61103,0.61116,0.61101,0.61101,119500000.0
2006-04-07 01:52:00,0.61099,0.61107,0.61098,0.61107,71799998.0
2006-04-07 01:53:00,0.61107,0.61107,0.61089,0.61099,95200001.0
2006-04-07 01:54:00,0.61099,0.61111,0.61094,0.61111,110999999.0
2006-04-07 01:55:00,0.6111,0.61115,0.61095,0.61105,100500000.0
2006-04-07 01:56:00,0.61115,0.61126,0.61114,0.61126,33100000.0
2006-04-07 01:57:00,0.61127,0.61141,0.61127,0.61128,74900000.0
2006-04-07 01:58:00,0.61124,0.61135,0.61124,0.61135,123500001.0
2006-04-07 01:59:00,0.61127,0.61137,0.61118,0.61137,77500001.0
2006-04-07 02:00:00,0.61151,0.61158,0.61151,0.61158,63200000.0
2006-04-07 02:01:00,0.61161,0.61161,0.6115,0.61158,60999999.0
2006-04-07 02:02:00,0.61155,0.61159,0.61143,0.61143,120499999.0
2006-04-07 02:03:00,0.61133,0.61154,0.61133,0.6114,134099996.0
2006-04-07 02:04:00,0.61145,0.61145,0.61125,0.6113,87200001.0
2006-04-07 02:05:00,0.61111,0.61126,0.61111,0.61123,103700000.0
2006-04-07 02:06:00,0.6111,0.61118,0.6111,0.61118,61600000.0
2006-04-07 02:07:00,0.61114,0.61114,0.6111,0.61113,39500000.0
2006-04-07 02:08:00,0.61101,0.61114,0.61101,0.61114,107200000.0
2006-04-07 02:09:00,0.61108,0.61109,0.61099,0.61099,50899999.0
2006-04-07 02:10:00,0.61097,0.61104,0.61086,0.61104,81900000.0
2006-04-07 02:11:00,0.61096,0.61096,0.61073,0.61083,56500000.0
2006-04-07 02:12:00,0.61073,0.61084,0.61073,0.61084,15100000.0
2006-04-07 02:13:00,0.61069,0.61081,0.61069,0.61073,59099999.0
2006-04-07 02:14:00,0.61083,0.61094,0.61083,0.61088,79699999.0
2006-04-07 02:15:00,0.61093,0.61108,0.61093,0.61096,96999997.0
2006-04-07 02:16:00,0.61092,0.61106,0.61092,0.61103,104400000.0
2006-04-07 02:17:00,0.61107,0.61121,0.611,0.611,79900000.0
2006-04-07 02:18:00,0.61095,0.6111,0.61095,0.61105,90700000.0
2006-04-07 02:19:00,0.61105,0.61116,0.61104,0.61106,98500000.0
2006-04-07 02:20:00,0.61119,0.61121,0.6111,0.61115,93100000.0
2006-04-07 02:21:00,0.61115,0.61122,0.61115,0.61118,87600001.0
2006-04-07 02:22:00,0.61114,0.61114,0.61102,0.61108,87600001.0
2006-04-07 02:23:00,0.61095,0.61115,0.61095,0.611,149900004.0
2006-04-07 02:24:00,0.61105,0.6111,0.611,0.61105,120300000.0
2006-04-07 02:25:00,0.6111,0.61115,0.61095,0.61105,67700000.0
2006-04-07 02:26:00,0.6111,0.61115,0.611,0.611,27900000.0
2006-04-07 02:27:00,0.61105,0.61109,0.61083,0.61083,84399999.0
2006-04-07 02:28:00,0.61094,0.61097,0.61087,0.61097,72900000.0
2006-04-07 02:29:00,0.611,0.61103,0.61086,0.6109,134900000.0
2006-04-07 02:30:00,0.61092,0.61098,0.61077,0.6109,88000000.0
2006-04-07 02:31:00,0.61092,0.61101,0.61083,0.61101,110900000.0
2006-04-07 02:32:00,0.61092,0.61096,0.6109,0.6109,37800000.0
2006-04-07 02:33:00,0.61087,0.6109,0.61077,0.61085,92300001.0
2006-04-07 02:34:00,0.61079,0.61089,0.61075,0.61089,96500000.0
2006-04-07 02:35:00,0.61082,0.61092,0.61079,0.6108,86099999.0
2006-04-07 02:36:00,0.61084,0.61092,0.61067,0.61067,82600000.0
2006-04-07 02:37:00,0.61074,0.61074,0.61068,0.61069,34900000.0
2006-04-07 02:38:00,0.61078,0.61083,0.61077,0.61079,91599999.0
2006-04-07 02:39:00,0.61078,0.611,0.61078,0.61084,87700000.0
2006-04-07 02:40:00,0.61075,0.61087,0.6107,0.61079,136299999.0
2006-04-07 02:41:00,0.6108,0.6108,0.61068,0.61068,29499999.0
2006-04-07 02:42:00,0.6108,0.61082,0.61074,0.61075,62900000.0
2006-04-07 02:43:00,0.61072,0.61082,0.61072,0.61082,15400000.0
2006-04-07 02:44:00,0.61083,0.61083,0.61075,0.61075,62899999.0
2006-04-07 02:45:00,0.61075,0.61079,0.61068,0.61079,99999999.0
2006-04-07 02:46:00,0.61067,0.61078,0.61066,0.61066,86100002.0
2006-04-07 02:47:00,0.61066,0.61079,0.61066,0.61079,41200000.0
2006-04-07 02:48:00,0.61084,0.61093,0.61084,0.61089,95299998.0
2006-04-07 02:49:00,0.61089,0.61106,0.61089,0.61106,51100000.0
2006-04-07 02:50:00,0.61114,0.61114,0.61099,0.61102,102800002.0
2006-04-07 02:51:00,0.61106,0.61119,0.61101,0.61106,101400000.0
2006-04-07 02:52:00,0.61105,0.61116,0.61105,0.61109,93600000.0
2006-04-07 02:53:00,0.61112,0.61123,0.61112,0.61123,27900000.0
2006-04-07 02:54:00,0.61113,0.61119,0.61106,0.61119,122200001.0
2006-04-07 02:55:00,0.61123,0.61128,0.61123,0.61127,59799999.0
2006-04-07 02:56:00,0.61137,0.61149,0.61132,0.6114,108000000.0
2006-04-07 02:57:00,0.61139,0.61152,0.61139,0.61147,47800000.0
2006-04-07 02:58:00,0.6115,0.6116,0.61144,0.61144,111999997.0
2006-04-07 02:59:00,0.61146,0.61146,0.61135,0.61135,85199998.0
2006-04-07 03:00:00,0.61135,0.61146,0.61135,0.61145,66200000.0
2006-04-07 03:01:00,0.61145,0.61153,0.61136,0.61153,87999999.0
2006-04-07 03:02:00,0.61145,0.61161,0.61145,0.61161,111799997.0
2006-04-07 03:03:00,0.61167,0.6117,0.61155,0.61155,111900001.0
2006-04-07 03:04:00,0.61165,0.61169,0.61165,0.61169,78600000.0
2006-04-07 03:05:00,0.61166,0.61185,0.61166,0.61185,100500000.0
2006-04-07 03:06:00,0.61175,0.61181,0.61173,0.61177,78600000.0
2006-04-07 03:07:00,0.61177,0.61177,0.61168,0.61175,28500000.0
2006-04-07 03:08:00,0.61173,0.61185,0.61173,0.61182,120400000.0
2006-04-07 03:09:00,0.61187,0.61188,0.61187,0.61188,9500000.0
2006-04-07 03:10:00,0.6119,0.61197,0.6119,0.6119,63600000.0
2006-04-07 03:11:00,0.61191,0.61197,0.6119,0.61195,52600000.0
2006-04-07 03:12:00,0.61203,0.61206,0.61187,0.61197,88400001.0
2006-04-07 03:13:00,0.61202,0.61202,0.61201,0.61201,8800000.0
2006-04-07 03:14:00,0.61186,0.61186,0.61157,0.6116,139400000.0
2006-04-07 03:15:00,0.61153,0.61153,0.61144,0.61145,46500000.0
2006-04-07 03:16:00,0.61152,0.61156,0.61148,0.61149,99600001.0
2006-04-07 03:17:00,0.61137,0.61142,0.61128,0.61128,52300000.0
2006-04-07 03:18:00,0.61132,0.61139,0.61128,0.61131,85700000.0
2006-04-07 03:19:00,0.61116,0.61143,0.61116,0.61133,82000001.0
2006-04-07 03:20:00,0.61139,0.61144,0.61129,0.61135,107800000.0
2006-04-07 03:21:00,0.61131,0.61142,0.61131,0.6114,72699999.0
2006-04-07 03:22:00,0.61127,0.61139,0.61127,0.61135,66100000.0
2006-04-07 03:23:00,0.61136,0.61141,0.61136,0.61139,59800001.0
2006-04-07 03:24:00,0.61144,0.61144,0.61137,0.61142,44599998.0
2006-04-07 03:25:00,0.6113,0.6114,0.6113,0.6114,41300000.0
2006-04-07 03:26:00,0.6114,0.61145,0.6113,0.6113,109800003.0
2006-04-07 03:27:00,0.61131,0.61131,0.611,0.61115,61900000.0
2006-04-07 03:28:00,0.61112,0.61114,0.61104,0.61104,113099998.0
2006-04-07 03:29:00,0.61116,0.61124,0.6111,0.61121,106100000.0
2006-04-07 03:30:00,0.6112,0.61136,0.61117,0.6113,73500000.0
2006-04-07 03:31:00,0.61135,0.61138,0.61118,0.61134,118000000.0
2006-04-07 03:32:00,0.6113,0.6113,0.61113,0.61113,85099997.0
2006-04-07 03:33:00,0.6111,0.6111,0.611,0.611,74200000.0
2006-04-07 03:34:00,0.61102,0.61113,0.61102,0.61103,47599999.0
2006-04-07 03:35:00,0.61112,0.61112,0.61101,0.61106,71000000.0
2006-04-07 03:36:00,0.61093,0.61104,0.61093,0.61103,64600000.0
2006-04-07 03:37:00,0.61115,0.61127,0.61115,0.61117,93500000.0
2006-04-07 03:38:00,0.61118,0.61122,0.61118,0.61118,51000000.0
2006-04-07 03:39:00,0.61115,0.61115,0.61105,0.6111,77800002.0
2006-04-07 03:40:00,0.61109,0.61127,0.61109,0.61127,84899997.0
2006-04-07 03:41:00,0.6112,0.61133,0.6112,0.6113,104700000.0
2006-04-07 03:42:00,0.6112,0.6114,0.6112,0.6114,108600000.0
2006-04-07 03:43:00,0.61125,0.61128,0.61125,0.61125,95200002.0
2006-04-07 03:44:00,0.61131,0.61133,0.61123,0.61123,75300001.0
2006-04-07 03:45:00,0.6113,0.6113,0.6112,0.6112,11900000.0
2006-04-07 03:46:00,0.61123,0.61123,0.61098,0.61114,115399998.0
2006-04-07 03:47:00,0.61109,0.61119,0.61108,0.61111,86899999.0
2006-04-07 03:48:00,0.61105,0.61115,0.611,0.61115,128200001.0
2006-04-07 03:49:00,0.61107,0.6112,0.61105,0.6112,99899999.0
2006-04-07 03:50:00,0.61115,0.61117,0.6111,0.6111,38100000.0
2006-04-07 03:51:00,0.61115,0.61115,0.6111,0.6111,79400002.0
2006-04-07 03:52:00,0.61115,0.61115,0.6111,0.61115,28000000.0
2006-04-07 03:53:00,0.6111,0.61115,0.6111,0.6111,40700000.0
2006-04-07 03:54:00,0.61106,0.6112,0.61106,0.6112,78100002.0
2006-04-07 03:55:00,0.61104,0.61112,0.61102,0.61103,83600000.0
2006-04-07 03:56:00,0.6109,0.61095,0.6109,0.6109,84700000.0
2006-04-07 03:57:00,0.61106,0.61106,0.61094,0.61106,67700000.0
2006-04-07 03:58:00,0.61098,0.61101,0.61092,0.611,116499999.0
2006-04-07 03:59:00,0.611,0.61108,0.61099,0.611,52600001.0
2006-04-07 04:00:00,0.61095,0.611,0.61095,0.611,64600000.0
2006-04-07 04:01:00,0.61095,0.611,0.6109,0.611,41500000.0
2006-04-07 04:02:00,0.61092,0.61095,0.61092,0.61095,11100000.0
2006-04-07 04:03:00,0.61099,0.61099,0.61092,0.61093,177099997.0
2006-04-07 04:04:00,0.61111,0.61141,0.61111,0.61132,75600000.0
2006-04-07 04:05:00,0.61125,0.61135,0.61125,0.61133,79000000.0
2006-04-07 04:06:00,0.6113,0.6113,0.6111,0.61118,122800000.0
2006-04-07 04:07:00,0.61122,0.61123,0.61118,0.6112,88400001.0
2006-04-07 04:08:00,0.61127,0.61127,0.61095,0.61098,99600000.0
2006-04-07 04:09:00,0.61103,0.61107,0.61103,0.61107,7900000.0
2006-04-07 04:10:00,0.611,0.6111,0.61095,0.611,74800000.0
2006-04-07 04:11:00,0.61105,0.61105,0.611,0.61105,47000000.0
2006-04-07 04:12:00,0.61113,0.6112,0.6111,0.6112,101899998.0
2006-04-07 04:13:00,0.61122,0.61122,0.61109,0.61109,67200000.0
2006-04-07 04:14:00,0.61116,0.61126,0.61113,0.61113,37600000.0
2006-04-07 04:15:00,0.61125,0.61136,0.61125,0.61127,128800000.0
2006-04-07 04:16:00,0.61118,0.61125,0.61117,0.61125,84300000.0
2006-04-07 04:17:00,0.6113,0.6113,0.6112,0.61125,140899999.0
2006-04-07 04:18:00,0.6113,0.6113,0.61121,0.61125,82200000.0
2006-04-07 04:19:00,0.61105,0.61126,0.61105,0.61122,102900000.0
2006-04-07 04:20:00,0.61114,0.61117,0.61113,0.61117,17700000.0
2006-04-07 04:21:00,0.6112,0.6112,0.6111,0.6111,161500001.0
2006-04-07 04:22:00,0.6111,0.61125,0.6111,0.6111,89099999.0
2006-04-07 04:23:00,0.61114,0.61114,0.61106,0.61114,59499999.0
2006-04-07 04:24:00,0.61115,0.6112,0.6111,0.6111,65400000.0
2006-04-07 04:25:00,0.61125,0.61125,0.6112,0.6112,31200000.0
2006-04-07 04:26:00,0.61115,0.61122,0.61114,0.61115,101800000.0
2006-04-07 04:27:00,0.61126,0.6114,0.61126,0.61134,109800000.0
2006-04-07 04:28:00,0.61142,0.61142,0.61121,0.61127,160299998.0
2006-04-07 04:29:00,0.61133,0.61134,0.61133,0.61134,25400000.0
2006-04-07 04:30:00,0.61138,0.61145,0.61137,0.61143,81200000.0
2006-04-07 04:31:00,0.6114,0.61155,0.61139,0.61143,96600001.0
2006-04-07 04:32:00,0.61136,0.61152,0.61136,0.6114,71700001.0
2006-04-07 04:33:00,0.61135,0.6114,0.61133,0.61135,132400003.0
2006-04-07 04:34:00,0.6114,0.6114,0.61135,0.61135,22300000.0
2006-04-07 04:35:00,0.6113,0.6114,0.61125,0.6114,52299999.0
2006-04-07 04:36:00,0.61135,0.61142,0.61131,0.61142,74299999.0
2006-04-07 04:37:00,0.6114,0.6114,0.61135,0.61135,23800000.0
2006-04-07 04:38:00,0.61145,0.61145,0.61132,0.61145,54599999.0
2006-04-07 04:39:00,0.61147,0.61154,0.61144,0.6115,48200000.0
2006-04-07 04:40:00,0.61149,0.61149,0.61143,0.61144,38400000.0
2006-04-07 04:41:00,0.61148,0.61148,0.61136,0.61143,56500001.0
2006-04-07 04:42:00,0.61147,0.61185,0.61147,0.61185,110499999.0
2006-04-07 04:43:00,0.61193,0.61195,0.61178,0.61188,58300000.0
2006-04-07 04:44:00,0.6119,0.61197,0.61185,0.61185,85700000.0
2006-04-07 04:45:00,0.61186,0.61193,0.61175,0.61179,50600000.0
2006-04-07 04:46:00,0.61167,0.61167,0.6114,0.6114,114200000.0
2006-04-07 04:47:00,0.61138,0.61144,0.61132,0.61138,94899998.0
2006-04-07 04:48:00,0.61139,0.61144,0.61126,0.61134,98500000.0
2006-04-07 04:49:00,0.61134,0.6114,0.61127,0.61127,111899998.0
2006-04-07 04:50:00,0.61136,0.6114,0.61136,0.61137,75499999.0
2006-04-07 04:51:00,0.61135,0.61135,0.61125,0.61125,61000000.0
2006-04-07 04:52:00,0.61124,0.61124,0.61116,0.61116,38300001.0
2006-04-07 04:53:00,0.61106,0.61119,0.61106,0.61119,12000000.0
2006-04-07 04:54:00,0.61125,0.61126,0.61113,0.61126,130499999.0
2006-04-07 04:55:00,0.61123,0.61123,0.6111,0.61115,58900000.0
2006-04-07 04:56:00,0.6111,0.6112,0.6111,0.6112,85099999.0
2006-04-07 04:57:00,0.6112,0.6112,0.61095,0.61115,89300001.0
2006-04-07 04:58:00,0.61107,0.61115,0.61105,0.61105,109400001.0
2006-04-07 04:59:00,0.61115,0.61129,0.61109,0.6112,116599999.0
2006-04-07 05:00:00,0.6112,0.6112,0.6111,0.61115,60999999.0
2006-04-07 05:01:00,0.6111,0.6112,0.611,0.61118,70600000.0
2006-04-07 05:02:00,0.61129,0.61129,0.61128,0.61128,5900000.0
2006-04-07 05:03:00,0.6114,0.6114,0.61128,0.61132,81700000.0
2006-04-07 05:04:00,0.6114,0.61148,0.61125,0.61132,128300000.0
2006-04-07 05:05:00,0.61128,0.6113,0.6112,0.6112,134099998.0
2006-04-07 05:06:00,0.61129,0.61131,0.61116,0.61131,46800000.0
2006-04-07 05:07:00,0.61131,0.61138,0.61125,0.61138,125100001.0
2006-04-07 05:08:00,0.61142,0.61145,0.61129,0.61135,96899998.0
2006-04-07 05:09:00,0.6114,0.6114,0.6113,0.6114,27800000.0
2006-04-07 05:10:00,0.61137,0.61138,0.61137,0.61138,19200001.0
2006-04-07 05:11:00,0.6114,0.61149,0.61136,0.61148,92000000.0
2006-04-07 05:12:00,0.61145,0.61155,0.61145,0.61145,21400000.0
2006-04-07 05:13:00,0.61147,0.61153,0.61138,0.61153,76699999.0
2006-04-07 05:14:00,0.61161,0.61175,0.61161,0.61163,56600000.0
2006-04-07 05:15:00,0.6116,0.61168,0.6116,0.61168,29400000.0
2006-04-07 05:16:00,0.61169,0.6118,0.61165,0.61165,74900000.0
2006-04-07 05:17:00,0.61163,0.61163,0.61149,0.61159,87600000.0
2006-04-07 05:18:00,0.61158,0.61158,0.61138,0.61148,69299999.0
2006-04-07 05:19:00,0.61155,0.61165,0.6115,0.61165,103299997.0
2006-04-07 05:20:00,0.61162,0.6118,0.61162,0.61172,38299999.0
2006-04-07 05:21:00,0.6118,0.6118,0.61145,0.61164,118100000.0
2006-04-07 05:22:00,0.61163,0.6117,0.6116,0.6117,57100001.0
2006-04-07 05:23:00,0.61159,0.61159,0.61152,0.61152,85699999.0
2006-04-07 05:24:00,0.61168,0.61177,0.61161,0.61177,60600000.0
2006-04-07 05:25:00,0.61171,0.61184,0.61171,0.61184,114200001.0
2006-04-07 05:26:00,0.61178,0.61182,0.61172,0.61182,77200000.0
2006-04-07 05:27:00,0.61183,0.61183,0.61165,0.6118,57400000.0
2006-04-07 05:28:00,0.61185,0.61185,0.61175,0.61185,58900000.0
2006-04-07 05:29:00,0.6118,0.61195,0.61175,0.61195,56400000.0
2006-04-07 05:30:00,0.61185,0.61185,0.6118,0.6118,56700000.0
2006-04-07 05:31:00,0.61182,0.61185,0.61175,0.61185,67300001.0
2006-04-07 05:32:00,0.61181,0.61195,0.61177,0.61185,62200000.0
2006-04-07 05:33:00,0.61188,0.61188,0.61179,0.61179,106800001.0
2006-04-07 05:34:00,0.61188,0.61204,0.61188,0.61204,83000000.0
2006-04-07 05:35:00,0.6121,0.6121,0.61202,0.61202,102100000.0
2006-04-07 05:36:00,0.61212,0.61212,0.6118,0.61205,56000000.0
2006-04-07 05:37:00,0.6121,0.6121,0.61205,0.61205,63000000.0
2006-04-07 05:38:00,0.61201,0.61235,0.61191,0.61235,148500000.0
2006-04-07 05:39:00,0.61236,0.61236,0.61222,0.61222,89300001.0
2006-04-07 05:40:00,0.61224,0.61243,0.61219,0.61237,60500000.0
2006-04-07 05:41:00,0.6124,0.61242,0.6124,0.6124,119400003.0
2006-04-07 05:42:00,0.61245,0.6125,0.61235,0.61245,80900002.0
2006-04-07 05:43:00,0.61227,0.61227,0.61204,0.61215,66899999.0
2006-04-07 05:44:00,0.61218,0.6122,0.61215,0.61215,77399999.0
2006-04-07 05:45:00,0.61216,0.61235,0.61216,0.61235,66799999.0
2006-04-07 05:46:00,0.6124,0.61245,0.6124,0.6124,78099998.0
2006-04-07 05:47:00,0.61239,0.61239,0.6122,0.6122,83299999.0
2006-04-07 05:48:00,0.61239,0.61242,0.61233,0.61242,64599999.0
2006-04-07 05:49:00,0.61245,0.61245,0.61235,0.61245,44800000.0
2006-04-07 05:50:00,0.6124,0.6125,0.61233,0.61233,129600001.0
2006-04-07 05:51:00,0.61241,0.61241,0.61225,0.61225,111599999.0
2006-04-07 05:52:00,0.61237,0.6124,0.6123,0.61235,54900000.0
2006-04-07 05:53:00,0.61231,0.61241,0.61226,0.61229,172200000.0
2006-04-07 05:54:00,0.61239,0.61261,0.61239,0.61244,67400000.0
2006-04-07 05:55:00,0.6124,0.61246,0.61234,0.61244,116000000.0
2006-04-07 05:56:00,0.61242,0.61244,0.61229,0.61244,71700000.0
2006-04-07 05:57:00,0.61245,0.6126,0.61245,0.61245,83700001.0
2006-04-07 05:58:00,0.61257,0.61263,0.61257,0.61263,17600000.0
2006-04-07 05:59:00,0.61285,0.61285,0.6127,0.61275,58600000.0
2006-04-07 06:00:00,0.61265,0.61296,0.61264,0.61296,62200000.0
2006-04-07 06:01:00,0.61294,0.61294,0.61272,0.6129,91199998.0
2006-04-07 06:02:00,0.61288,0.6129,0.61269,0.6129,62900000.0
2006-04-07 06:03:00,0.61293,0.61293,0.61291,0.61291,46400000.0
2006-04-07 06:04:00,0.61293,0.61293,0.61269,0.61269,76600000.0
2006-04-07 06:05:00,0.61277,0.61283,0.61274,0.61283,93300000.0
2006-04-07 06:06:00,0.6128,0.61282,0.61275,0.6128,60400000.0
2006-04-07 06:07:00,0.61291,0.61327,0.61291,0.61327,131399999.0
2006-04-07 06:08:00,0.61344,0.61365,0.61344,0.61363,79600000.0
2006-04-07 06:09:00,0.61366,0.61409,0.61357,0.61409,124499999.0
2006-04-07 06:10:00,0.6141,0.6141,0.61392,0.61392,67800000.0
2006-04-07 06:11:00,0.61383,0.61398,0.61375,0.61398,51700000.0
2006-04-07 06:12:00,0.61401,0.61401,0.61389,0.61389,16800000.0
2006-04-07 06:13:00,0.61391,0.61399,0.61385,0.61385,85900000.0
2006-04-07 06:14:00,0.61378,0.61378,0.61356,0.61365,48699999.0
2006-04-07 06:15:00,0.61379,0.61401,0.61379,0.614,54200001.0
2006-04-07 06:16:00,0.61387,0.61389,0.61368,0.6138,95000000.0
2006-04-07 06:17:00,0.61372,0.61372,0.61343,0.61348,94100000.0
2006-04-07 06:18:00,0.61341,0.61357,0.6134,0.6134,117899999.0
2006-04-07 06:19:00,0.61338,0.61344,0.61338,0.61344,24600000.0
2006-04-07 06:20:00,0.61335,0.61343,0.61335,0.61343,125400001.0
2006-04-07 06:21:00,0.61347,0.61347,0.61331,0.61344,51800000.0
2006-04-07 06:22:00,0.61334,0.61334,0.61323,0.61323,56800000.0
2006-04-07 06:23:00,0.61323,0.61327,0.613,0.61327,66799999.0
2006-04-07 06:24:00,0.61332,0.61332,0.6132,0.61325,95800000.0
2006-04-07 06:25:00,0.61329,0.61341,0.61329,0.61334,100600001.0
2006-04-07 06:26:00,0.61336,0.61345,0.61336,0.61345,106600000.0
2006-04-07 06:27:00,0.6134,0.61345,0.61335,0.6134,191600002.0
2006-04-07 06:28:00,0.6134,0.61345,0.61335,0.61343,94900001.0
2006-04-07 06:29:00,0.6134,0.61345,0.6134,0.61345,50299999.0
2006-04-07 06:30:00,0.6134,0.61347,0.61335,0.61335,25500000.0
2006-04-07 06:31:00,0.6134,0.61345,0.61335,0.6134,133600000.0
2006-04-07 06:32:00,0.61342,0.61349,0.61336,0.61349,63000000.0
2006-04-07 06:33:00,0.61333,0.61362,0.61333,0.61355,105099999.0
2006-04-07 06:34:00,0.61342,0.61349,0.61342,0.61342,56900000.0
2006-04-07 06:35:00,0.61341,0.6135,0.61338,0.6135,131000001.0
2006-04-07 06:36:00,0.61336,0.61364,0.61336,0.61364,69300000.0
2006-04-07 06:37:00,0.61362,0.61362,0.61354,0.61355,46900000.0
2006-04-07 06:38:00,0.61345,0.61348,0.61337,0.61341,97899999.0
2006-04-07 06:39:00,0.61352,0.61353,0.61345,0.61352,90100001.0
2006-04-07 06:40:00,0.61342,0.6135,0.61342,0.61345,80599999.0
2006-04-07 06:41:00,0.6135,0.6135,0.61338,0.61343,88800000.0
2006-04-07 06:42:00,0.6133,0.6135,0.6133,0.6135,56100000.0
2006-04-07 06:43:00,0.61345,0.61353,0.61342,0.61353,99900001.0
2006-04-07 06:44:00,0.61352,0.61362,0.61348,0.61362,191699997.0
2006-04-07 06:45:00,0.61363,0.61385,0.61363,0.61385,30299999.0
2006-04-07 06:46:00,0.61387,0.61387,0.61371,0.6138,103400000.0
2006-04-07 06:47:00,0.61375,0.61385,0.61373,0.61375,88400000.0
2006-04-07 06:48:00,0.61375,0.61379,0.6137,0.61379,80399999.0
2006-04-07 06:49:00,0.6137,0.6137,0.6137,0.6137,15200000.0
2006-04-07 06:50:00,0.61369,0.61369,0.61354,0.61361,54300000.0
2006-04-07 06:51:00,0.6137,0.6137,0.6136,0.6136,31500000.0
2006-04-07 06:52:00,0.61362,0.61368,0.61359,0.61367,159200000.0
2006-04-07 06:53:00,0.61353,0.61365,0.61332,0.61348,143299997.0
2006-04-07 06:54:00,0.6135,0.6135,0.61331,0.61342,76600000.0
2006-04-07 06:55:00,0.61345,0.61359,0.61345,0.6135,124100003.0
2006-04-07 06:56:00,0.61355,0.61355,0.61345,0.6135,115599996.0
2006-04-07 06:57:00,0.61356,0.61367,0.61349,0.61367,81300001.0
2006-04-07 06:58:00,0.61345,0.6136,0.61345,0.61355,77500000.0
2006-04-07 06:59:00,0.6134,0.61355,0.6134,0.61355,58700000.0
2006-04-07 07:00:00,0.61345,0.61352,0.61345,0.61352,34300000.0
2006-04-07 07:01:00,0.61355,0.61355,0.61355,0.61355,19900000.0
2006-04-07 07:02:00,0.61355,0.61357,0.61349,0.61351,130099999.0
2006-04-07 07:03:00,0.61355,0.61355,0.6135,0.6135,55499999.0
2006-04-07 07:04:00,0.61345,0.61355,0.61345,0.61355,39000000.0
2006-04-07 07:05:00,0.6135,0.61355,0.61343,0.61355,61100001.0
2006-04-07 07:06:00,0.61357,0.61358,0.61347,0.61351,72900000.0
2006-04-07 07:07:00,0.61355,0.61355,0.61345,0.6135,85899998.0
2006-04-07 07:08:00,0.61355,0.61355,0.6133,0.6135,66500000.0
2006-04-07 07:09:00,0.61345,0.6136,0.61345,0.61355,123200001.0
2006-04-07 07:10:00,0.61355,0.61355,0.6135,0.6135,47300000.0
2006-04-07 07:11:00,0.61325,0.61353,0.61325,0.61353,42699999.0
2006-04-07 07:12:00,0.61352,0.6136,0.6135,0.61355,55199998.0
2006-04-07 07:13:00,0.61355,0.61355,0.61336,0.61336,50399999.0
2006-04-07 07:14:00,0.61339,0.61354,0.61338,0.61354,77900000.0
2006-04-07 07:15:00,0.61351,0.61357,0.6134,0.61344,58699999.0
2006-04-07 07:16:00,0.61342,0.6135,0.61342,0.61344,49099999.0
2006-04-07 07:17:00,0.61345,0.61345,0.6134,0.61345,86399998.0
2006-04-07 07:18:00,0.6134,0.61346,0.61332,0.61342,144299999.0
2006-04-07 07:19:00,0.61342,0.61342,0.61333,0.61333,27200000.0
2006-04-07 07:20:00,0.61345,0.61362,0.61345,0.61362,59600000.0
2006-04-07 07:21:00,0.61345,0.61355,0.61345,0.61355,72299998.0
2006-04-07 07:22:00,0.6135,0.61355,0.6135,0.61355,21200000.0
2006-04-07 07:23:00,0.6135,0.61357,0.61345,0.61355,40700000.0
2006-04-07 07:24:00,0.6135,0.6135,0.61335,0.61335,45899999.0
2006-04-07 07:25:00,0.6135,0.61354,0.61347,0.61352,72500000.0
2006-04-07 07:26:00,0.61345,0.61348,0.61342,0.61342,108700001.0
2006-04-07 07:27:00,0.61345,0.61345,0.6134,0.61345,73099998.0
2006-04-07 07:28:00,0.61333,0.61345,0.61333,0.61345,79699999.0
2006-04-07 07:29:00,0.61347,0.61347,0.61328,0.61333,105700001.0
2006-04-07 07:30:00,0.6133,0.61338,0.61325,0.61338,53100001.0
2006-04-07 07:31:00,0.6133,0.61331,0.61321,0.61331,86899999.0
2006-04-07 07:32:00,0.61327,0.61329,0.61314,0.61316,105199999.0
2006-04-07 07:33:00,0.6132,0.6133,0.61315,0.6133,84099999.0
2006-04-07 07:34:00,0.613,0.61335,0.613,0.6133,70699998.0
2006-04-07 07:35:00,0.6132,0.6133,0.6132,0.6132,42900000.0
2006-04-07 07:36:00,0.61325,0.6133,0.61325,0.61325,70800000.0
2006-04-07 07:37:00,0.61328,0.61328,0.61315,0.6132,114500002.0
2006-04-07 07:38:00,0.61325,0.6133,0.61317,0.6133,153600001.0
2006-04-07 07:39:00,0.61326,0.61331,0.61323,0.61323,67999999.0
2006-04-07 07:40:00,0.6132,0.61335,0.6132,0.6133,134600000.0
2006-04-07 07:41:00,0.61328,0.6133,0.6132,0.6133,44699999.0
2006-04-07 07:42:00,0.61331,0.61333,0.61321,0.61321,59899999.0
2006-04-07 07:43:00,0.61333,0.61338,0.61317,0.61317,113099999.0
2006-04-07 07:44:00,0.61331,0.61331,0.61322,0.61329,58200000.0
2006-04-07 07:45:00,0.6133,0.61335,0.61325,0.61325,132499999.0
2006-04-07 07:46:00,0.6133,0.61335,0.6133,0.61333,46600000.0
2006-04-07 07:47:00,0.6134,0.6134,0.6133,0.61338,66900000.0
2006-04-07 07:48:00,0.6134,0.6134,0.6132,0.6134,68500000.0
2006-04-07 07:49:00,0.61335,0.6134,0.61331,0.61333,140599998.0
2006-04-07 07:50:00,0.61325,0.6133,0.6131,0.61318,91799999.0
2006-04-07 07:51:00,0.6132,0.6134,0.6132,0.61323,88600000.0
2006-04-07 07:52:00,0.61328,0.61328,0.6132,0.6132,35800000.0
2006-04-07 07:53:00,0.61324,0.61331,0.61321,0.61321,127900001.0
2006-04-07 07:54:00,0.6132,0.61328,0.61312,0.61319,94100000.0
2006-04-07 07:55:00,0.61327,0.61337,0.61326,0.61326,88500001.0
2006-04-07 07:56:00,0.61335,0.61339,0.61331,0.61332,85500000.0
2006-04-07 07:57:00,0.61338,0.61341,0.61331,0.6134,119099998.0
2006-04-07 07:58:00,0.61337,0.61343,0.6133,0.6133,46200000.0
2006-04-07 07:59:00,0.61345,0.61349,0.61342,0.61347,85700001.0
2006-04-07 08:00:00,0.61326,0.61353,0.61326,0.61337,108800001.0
2006-04-07 08:01:00,0.61336,0.61339,0.61327,0.61328,82300001.0
2006-04-07 08:02:00,0.6133,0.61343,0.61325,0.6133,48300000.0
2006-04-07 08:03:00,0.6133,0.6133,0.61322,0.61325,95999998.0
2006-04-07 08:04:00,0.61325,0.61325,0.6132,0.6132,55900000.0
2006-04-07 08:05:00,0.61324,0.61329,0.61306,0.61306,118000000.0
2006-04-07 08:06:00,0.61315,0.61333,0.61311,0.61328,105200000.0
2006-04-07 08:07:00,0.6132,0.61335,0.6132,0.6133,91800000.0
2006-04-07 08:08:00,0.61328,0.6133,0.61318,0.6133,126199999.0
2006-04-07 08:09:00,0.61332,0.61332,0.61323,0.61325,34300000.0
2006-04-07 08:10:00,0.61335,0.61344,0.61333,0.6134,94800001.0
2006-04-07 08:11:00,0.6134,0.6135,0.6133,0.61338,55800000.0
2006-04-07 08:12:00,0.61336,0.61336,0.6132,0.61335,65200000.0
2006-04-07 08:13:00,0.6133,0.6133,0.61325,0.61329,36800000.0
2006-04-07 08:14:00,0.61311,0.61311,0.61283,0.6129,89600002.0
2006-04-07 08:15:00,0.61294,0.61308,0.61292,0.61292,146000001.0
2006-04-07 08:16:00,0.61296,0.61311,0.61295,0.61311,64600000.0
2006-04-07 08:17:00,0.6131,0.6131,0.61298,0.61299,81300002.0
2006-04-07 08:18:00,0.61298,0.61312,0.61298,0.61309,63800000.0
2006-04-07 08:19:00,0.61317,0.61317,0.61303,0.61307,101999999.0
2006-04-07 08:20:00,0.61315,0.6132,0.61305,0.6131,102299999.0
2006-04-07 08:21:00,0.61302,0.61319,0.61302,0.61317,39800000.0
2006-04-07 08:22:00,0.61321,0.61321,0.61306,0.61306,26300000.0
2006-04-07 08:23:00,0.61315,0.61318,0.61315,0.61318,58999999.0
2006-04-07 08:24:00,0.61337,0.6134,0.61334,0.61337,40800000.0
2006-04-07 08:25:00,0.6133,0.6133,0.6132,0.6132,33400000.0
2006-04-07 08:26:00,0.61335,0.61335,0.6133,0.6133,61200000.0
2006-04-07 08:27:00,0.6133,0.61331,0.6133,0.61331,25600000.0
2006-04-07 08:28:00,0.61335,0.61335,0.6133,0.61335,47899999.0
2006-04-07 08:29:00,0.6134,0.6134,0.61333,0.61333,70500000.0
2006-04-07 08:30:00,0.61344,0.61352,0.6134,0.6134,86200000.0
2006-04-07 08:31:00,0.61346,0.61354,0.61334,0.61354,85000000.0
2006-04-07 08:32:00,0.61342,0.61357,0.61337,0.61337,57600000.0
2006-04-07 08:33:00,0.61345,0.61352,0.61333,0.61345,60100000.0
2006-04-07 08:34:00,0.61372,0.61389,0.61372,0.61376,92099999.0
2006-04-07 08:35:00,0.61349,0.61357,0.61341,0.61356,86099998.0
2006-04-07 08:36:00,0.61341,0.61359,0.61341,0.61347,55800000.0
2006-04-07 08:37:00,0.61361,0.61368,0.61355,0.61364,125999998.0
2006-04-07 08:38:00,0.61355,0.61355,0.61343,0.61343,45100000.0
2006-04-07 08:39:00,0.61344,0.61352,0.61342,0.61352,86900000.0
2006-04-07 08:40:00,0.61357,0.61357,0.61351,0.61352,82699998.0
2006-04-07 08:41:00,0.61364,0.61382,0.61364,0.61382,66200001.0
2006-04-07 08:42:00,0.61384,0.61387,0.61378,0.61387,27100000.0
2006-04-07 08:43:00,0.61363,0.61407,0.61355,0.61393,127399999.0
2006-04-07 08:44:00,0.61403,0.61403,0.61388,0.61389,66899999.0
2006-04-07 08:45:00,0.61394,0.61394,0.61378,0.61388,122200002.0
2006-04-07 08:46:00,0.61395,0.61395,0.61363,0.61363,85300000.0
2006-04-07 08:47:00,0.61354,0.61369,0.61342,0.61344,100800000.0
2006-04-07 08:48:00,0.61337,0.61346,0.61337,0.61344,63700000.0
2006-04-07 08:49:00,0.61341,0.61342,0.61334,0.61334,25500000.0
2006-04-07 08:50:00,0.61341,0.61355,0.61341,0.61355,73699998.0
2006-04-07 08:51:00,0.61355,0.61355,0.61345,0.61345,114299997.0
2006-04-07 08:52:00,0.61352,0.61358,0.61346,0.61358,74300000.0
2006-04-07 08:53:00,0.61357,0.61362,0.61347,0.61349,113900000.0
2006-04-07 08:54:00,0.61345,0.6135,0.61345,0.61345,88100001.0
2006-04-07 08:55:00,0.61348,0.61354,0.61341,0.61354,66700000.0
2006-04-07 08:56:00,0.61349,0.61367,0.61329,0.61346,42900001.0
2006-04-07 08:57:00,0.61372,0.61382,0.61372,0.61376,55500000.0
2006-04-07 08:58:00,0.61377,0.61382,0.61374,0.61374,132800000.0
2006-04-07 08:59:00,0.61379,0.61379,0.61367,0.61375,80499999.0
2006-04-07 09:00:00,0.61367,0.61388,0.61363,0.61377,100900000.0
2006-04-07 09:01:00,0.61367,0.61382,0.61367,0.61382,46699999.0
2006-04-07 09:02:00,0.61382,0.61382,0.61372,0.61374,85900000.0
2006-04-07 09:03:00,0.6137,0.61385,0.6137,0.61385,31800000.0
2006-04-07 09:04:00,0.6139,0.6139,0.61375,0.61383,134700000.0
2006-04-07 09:05:00,0.61377,0.61377,0.61367,0.61374,72199999.0
2006-04-07 09:06:00,0.61366,0.61374,0.61362,0.61372,50900000.0
2006-04-07 09:07:00,0.61371,0.61384,0.6136,0.6136,84500000.0
2006-04-07 09:08:00,0.61376,0.61404,0.61376,0.61402,45300000.0
2006-04-07 09:09:00,0.61402,0.61414,0.61401,0.61408,118700000.0
2006-04-07 09:10:00,0.61411,0.61415,0.61398,0.61405,113999997.0
2006-04-07 09:11:00,0.61414,0.61414,0.61406,0.61408,50900000.0
2006-04-07 09:12:00,0.61406,0.61409,0.61405,0.61405,53599999.0
2006-04-07 09:13:00,0.61414,0.6142,0.61408,0.61408,97600000.0
2006-04-07 09:14:00,0.6141,0.61413,0.61398,0.61407,66100000.0
2006-04-07 09:15:00,0.61403,0.61411,0.61402,0.61402,73500000.0
2006-04-07 09:16:00,0.61399,0.61399,0.61359,0.61359,79800000.0
2006-04-07 09:17:00,0.61359,0.61359,0.6133,0.6133,144400001.0
2006-04-07 09:18:00,0.61338,0.6137,0.61338,0.6135,108300001.0
2006-04-07 09:19:00,0.61351,0.61369,0.61351,0.61369,24700000.0
2006-04-07 09:20:00,0.61376,0.61387,0.61362,0.61387,81199999.0
2006-04-07 09:21:00,0.61394,0.61395,0.61374,0.61374,62100000.0
2006-04-07 09:22:00,0.6137,0.61394,0.61363,0.61376,102800001.0
2006-04-07 09:23:00,0.61373,0.61373,0.61349,0.61355,90899999.0
2006-04-07 09:24:00,0.61343,0.61343,0.61335,0.61335,32500000.0
2006-04-07 09:25:00,0.61335,0.61335,0.61314,0.61314,47600000.0
2006-04-07 09:26:00,0.61313,0.61315,0.6131,0.61312,69500000.0
2006-04-07 09:27:00,0.61319,0.61328,0.61315,0.61315,95100000.0
2006-04-07 09:28:00,0.61314,0.61316,0.61307,0.61315,66699998.0
2006-04-07 09:29:00,0.61321,0.61321,0.61306,0.61309,35100000.0
2006-04-07 09:30:00,0.61305,0.61314,0.61303,0.61305,89600000.0
2006-04-07 09:31:00,0.6131,0.61322,0.6131,0.61322,74199999.0
2006-04-07 09:32:00,0.6132,0.6132,0.6131,0.61311,63100001.0
2006-04-07 09:33:00,0.61318,0.61321,0.613,0.61308,98899999.0
2006-04-07 09:34:00,0.61302,0.61307,0.61297,0.61303,61300000.0
2006-04-07 09:35:00,0.61302,0.61322,0.61299,0.61315,113800000.0
2006-04-07 09:36:00,0.6131,0.61334,0.61306,0.61306,58500001.0
2006-04-07 09:37:00,0.61319,0.61319,0.61298,0.61299,79200000.0
2006-04-07 09:38:00,0.61312,0.61335,0.6131,0.6132,83700000.0
2006-04-07 09:39:00,0.6133,0.61331,0.61297,0.61331,77200000.0
2006-04-07 09:40:00,0.61335,0.61335,0.61315,0.61315,65300000.0
2006-04-07 09:41:00,0.6131,0.61321,0.61304,0.61312,141399998.0
2006-04-07 09:42:00,0.61309,0.61324,0.61303,0.61303,65400001.0
2006-04-07 09:43:00,0.61292,0.61296,0.61276,0.61276,124400001.0
2006-04-07 09:44:00,0.61277,0.61301,0.61277,0.61298,109199999.0
2006-04-07 09:45:00,0.61309,0.6131,0.61299,0.6131,93599998.0
2006-04-07 09:46:00,0.61289,0.61289,0.61255,0.61263,123200001.0
2006-04-07 09:47:00,0.61254,0.61267,0.61249,0.61263,62100000.0
2006-04-07 09:48:00,0.61254,0.61268,0.61254,0.61265,72899998.0
2006-04-07 09:49:00,0.61252,0.61273,0.61252,0.61273,169299998.0
2006-04-07 09:50:00,0.61275,0.61279,0.61268,0.6127,45500000.0
2006-04-07 09:51:00,0.61262,0.61272,0.61262,0.61272,65399999.0
2006-04-07 09:52:00,0.61277,0.613,0.61277,0.613,69300000.0
2006-04-07 09:53:00,0.61293,0.61293,0.61282,0.61289,116299999.0
2006-04-07 09:54:00,0.61292,0.613,0.61282,0.6129,171799998.0
2006-04-07 09:55:00,0.61291,0.61306,0.61288,0.61294,63100000.0
2006-04-07 09:56:00,0.61293,0.61296,0.61291,0.61296,85600001.0
2006-04-07 09:57:00,0.61287,0.61304,0.61282,0.61304,61400000.0
2006-04-07 09:58:00,0.61301,0.61303,0.61294,0.61298,90399999.0
2006-04-07 09:59:00,0.6129,0.61292,0.61287,0.61292,52799999.0
2006-04-07 10:00:00,0.61287,0.613,0.61279,0.613,59899999.0
2006-04-07 10:01:00,0.61309,0.61319,0.61304,0.61314,67800000.0
2006-04-07 10:02:00,0.61318,0.61356,0.61318,0.61356,100300001.0
2006-04-07 10:03:00,0.61357,0.61359,0.61345,0.61345,66700000.0
2006-04-07 10:04:00,0.61345,0.6135,0.61337,0.61337,35300000.0
2006-04-07 10:05:00,0.61333,0.61349,0.61315,0.61315,35900000.0
2006-04-07 10:06:00,0.61344,0.61345,0.61324,0.61345,134499999.0
2006-04-07 10:07:00,0.61352,0.61373,0.61352,0.61353,124000001.0
2006-04-07 10:08:00,0.61368,0.61378,0.61365,0.61374,67900001.0
2006-04-07 10:09:00,0.61356,0.61376,0.61356,0.61362,122900001.0
2006-04-07 10:10:00,0.61353,0.61353,0.61345,0.61347,65800000.0
2006-04-07 10:11:00,0.61351,0.61352,0.61344,0.61349,98600000.0
2006-04-07 10:12:00,0.61347,0.61358,0.61347,0.61358,17500000.0
2006-04-07 10:13:00,0.61356,0.61389,0.61356,0.61389,51800000.0
2006-04-07 10:14:00,0.61389,0.61394,0.61381,0.61394,48200000.0
2006-04-07 10:15:00,0.6139,0.6139,0.61379,0.61379,24700000.0
2006-04-07 10:16:00,0.61388,0.6139,0.6138,0.6138,137000001.0
2006-04-07 10:17:00,0.61383,0.61388,0.61377,0.61388,86399999.0
2006-04-07 10:18:00,0.61386,0.61386,0.6137,0.6137,66700000.0
2006-04-07 10:19:00,0.61363,0.61376,0.61363,0.61373,108900001.0
2006-04-07 10:20:00,0.6138,0.6138,0.61375,0.61375,20700000.0
2006-04-07 10:21:00,0.61383,0.61389,0.61381,0.61384,46200000.0
2006-04-07 10:22:00,0.61379,0.61401,0.61379,0.61401,71899999.0
2006-04-07 10:23:00,0.61404,0.61407,0.61397,0.61397,71500000.0
2006-04-07 10:24:00,0.61408,0.61428,0.61408,0.61426,59500000.0
2006-04-07 10:25:00,0.61432,0.61444,0.61432,0.61437,61099998.0
2006-04-07 10:26:00,0.61434,0.61485,0.61434,0.61473,110099998.0
2006-04-07 10:27:00,0.61472,0.61472,0.61442,0.61451,84399999.0
2006-04-07 10:28:00,0.61457,0.61471,0.61457,0.61468,50800000.0
2006-04-07 10:29:00,0.61478,0.61485,0.61471,0.61477,151999997.0
2006-04-07 10:30:00,0.61478,0.61478,0.61466,0.61478,84399999.0
2006-04-07 10:31:00,0.61473,0.61478,0.6147,0.61476,96100000.0
2006-04-07 10:32:00,0.61467,0.61467,0.61455,0.61455,55000000.0
2006-04-07 10:33:00,0.61461,0.61461,0.6144,0.6144,75800000.0
2006-04-07 10:34:00,0.61466,0.61507,0.61466,0.61507,59700000.0
2006-04-07 10:35:00,0.61491,0.61491,0.61466,0.61466,11900000.0
2006-04-07 10:36:00,0.61449,0.6146,0.6144,0.61455,103000001.0
2006-04-07 10:37:00,0.61455,0.61468,0.61455,0.61468,125500000.0
2006-04-07 10:38:00,0.61457,0.61457,0.61437,0.61443,89699996.0
2006-04-07 10:39:00,0.61445,0.61467,0.61445,0.6145,66899999.0
2006-04-07 10:40:00,0.61458,0.61466,0.61443,0.61462,95599999.0
2006-04-07 10:41:00,0.61452,0.61463,0.6145,0.6145,91700000.0
2006-04-07 10:42:00,0.61462,0.61462,0.61445,0.61453,56100000.0
2006-04-07 10:43:00,0.6144,0.61444,0.61437,0.61437,122500002.0
2006-04-07 10:44:00,0.61435,0.61435,0.61408,0.61412,112999996.0
2006-04-07 10:45:00,0.6141,0.61415,0.61398,0.61415,173099998.0
2006-04-07 10:46:00,0.61407,0.61413,0.61406,0.61413,50100000.0
2006-04-07 10:47:00,0.61398,0.61415,0.61397,0.61415,170700000.0
2006-04-07 10:48:00,0.61411,0.61411,0.61408,0.61408,63499999.0
2006-04-07 10:49:00,0.614,0.614,0.61385,0.61385,67700000.0
2006-04-07 10:50:00,0.61384,0.61384,0.6135,0.6135,94700000.0
2006-04-07 10:51:00,0.61349,0.61375,0.61324,0.61375,107500001.0
2006-04-07 10:52:00,0.61374,0.61374,0.61363,0.6137,102099998.0
2006-04-07 10:53:00,0.61364,0.61375,0.61358,0.61375,49400000.0
2006-04-07 10:54:00,0.61374,0.61393,0.61371,0.61391,86900002.0
2006-04-07 10:55:00,0.61398,0.61402,0.61388,0.61388,41600001.0
2006-04-07 10:56:00,0.61375,0.61375,0.61365,0.61365,44700000.0
2006-04-07 10:57:00,0.61361,0.61366,0.61355,0.61356,51000001.0
2006-04-07 10:58:00,0.61353,0.61353,0.61343,0.61345,84300001.0
2006-04-07 10:59:00,0.61347,0.61359,0.61347,0.61348,106900000.0
2006-04-07 11:00:00,0.61343,0.61351,0.61318,0.61336,68000000.0
2006-04-07 11:01:00,0.61333,0.61341,0.61317,0.61335,86300000.0
2006-04-07 11:02:00,0.61321,0.61321,0.61282,0.61296,76100000.0
2006-04-07 11:03:00,0.61293,0.61299,0.61276,0.61297,67000000.0
2006-04-07 11:04:00,0.61298,0.61302,0.61283,0.61283,63099998.0
2006-04-07 11:05:00,0.61296,0.61298,0.61286,0.61298,78000000.0
2006-04-07 11:06:00,0.61293,0.61298,0.6129,0.6129,79499998.0
2006-04-07 11:07:00,0.61296,0.61302,0.61293,0.61298,90200000.0
2006-04-07 11:08:00,0.61291,0.61297,0.61287,0.61288,57399999.0
2006-04-07 11:09:00,0.61277,0.6129,0.61277,0.6129,48599998.0
2006-04-07 11:10:00,0.61288,0.6129,0.61269,0.61283,63900000.0
2006-04-07 11:11:00,0.6128,0.6128,0.61266,0.61273,48600000.0
2006-04-07 11:12:00,0.61287,0.61319,0.61287,0.61315,80500000.0
2006-04-07 11:13:00,0.61308,0.61315,0.61305,0.6131,155799999.0
2006-04-07 11:14:00,0.61309,0.6132,0.61305,0.61305,130399999.0
2006-04-07 11:15:00,0.61312,0.61315,0.61308,0.61313,88100001.0
2006-04-07 11:16:00,0.61315,0.61315,0.61295,0.6131,60300000.0
2006-04-07 11:17:00,0.6131,0.61315,0.6131,0.61315,90900001.0
2006-04-07 11:18:00,0.61313,0.61319,0.6131,0.61319,155600000.0
2006-04-07 11:19:00,0.61307,0.61335,0.61307,0.61318,91399999.0
2006-04-07 11:20:00,0.6131,0.61315,0.6131,0.61315,64900001.0
2006-04-07 11:21:00,0.61307,0.61307,0.61295,0.61295,63800000.0
2006-04-07 11:22:00,0.61293,0.61308,0.61293,0.61308,168800001.0
2006-04-07 11:23:00,0.6132,0.6132,0.61305,0.61305,112400001.0
2006-04-07 11:24:00,0.61305,0.61315,0.613,0.61308,86899999.0
2006-04-07 11:25:00,0.61305,0.6131,0.613,0.613,117599999.0
2006-04-07 11:26:00,0.6131,0.61316,0.61297,0.61297,111600003.0
2006-04-07 11:27:00,0.61296,0.61307,0.61296,0.61307,64699999.0
2006-04-07 11:28:00,0.61315,0.61315,0.61305,0.6131,54100000.0
2006-04-07 11:29:00,0.61315,0.61315,0.61305,0.61305,93800000.0
2006-04-07 11:30:00,0.6131,0.61315,0.6131,0.6131,124499999.0
2006-04-07 11:31:00,0.61315,0.6132,0.613,0.613,130499997.0
2006-04-07 11:32:00,0.61305,0.61323,0.61305,0.61316,63700000.0
2006-04-07 11:33:00,0.61322,0.6133,0.61319,0.61328,59800000.0
2006-04-07 11:34:00,0.61331,0.61333,0.61329,0.61333,57300000.0
2006-04-07 11:35:00,0.61335,0.61335,0.6132,0.61335,50100000.0
2006-04-07 11:36:00,0.6133,0.61342,0.61324,0.61342,79900000.0
2006-04-07 11:37:00,0.61345,0.61345,0.61325,0.61325,54100001.0
2006-04-07 11:38:00,0.61332,0.61347,0.61328,0.61347,117900000.0
2006-04-07 11:39:00,0.6134,0.6134,0.61327,0.61335,141000000.0
2006-04-07 11:40:00,0.61333,0.61352,0.61333,0.61348,111300000.0
2006-04-07 11:41:00,0.61342,0.61352,0.61342,0.61349,83699998.0
2006-04-07 11:42:00,0.61347,0.61353,0.61339,0.61339,58900000.0
2006-04-07 11:43:00,0.61338,0.61351,0.61338,0.61342,110599999.0
2006-04-07 11:44:00,0.6135,0.6135,0.61336,0.61342,95900001.0
2006-04-07 11:45:00,0.61351,0.6136,0.6135,0.6135,77700000.0
2006-04-07 11:46:00,0.61358,0.61358,0.61345,0.6135,44700000.0
2006-04-07 11:47:00,0.61355,0.61355,0.6134,0.6134,126299999.0
2006-04-07 11:48:00,0.61337,0.61348,0.61337,0.61337,97100001.0
2006-04-07 11:49:00,0.61345,0.61345,0.61311,0.61311,138899997.0
2006-04-07 11:50:00,0.6131,0.61323,0.61308,0.61311,84199999.0
2006-04-07 11:51:00,0.61319,0.61328,0.61319,0.61323,45500000.0
2006-04-07 11:52:00,0.61332,0.6134,0.61321,0.6134,78800000.0
2006-04-07 11:53:00,0.61342,0.61342,0.6133,0.61335,79799999.0
2006-04-07 11:54:00,0.6134,0.61343,0.61333,0.61343,104100004.0
2006-04-07 11:55:00,0.61335,0.61337,0.61334,0.61337,62100001.0
2006-04-07 11:56:00,0.6134,0.61346,0.6134,0.61342,50400000.0
2006-04-07 11:57:00,0.61335,0.6134,0.61318,0.61318,125000001.0
2006-04-07 11:58:00,0.61329,0.61336,0.61312,0.61312,88899998.0
2006-04-07 11:59:00,0.61303,0.61319,0.61299,0.61319,66799999.0
2006-04-07 12:00:00,0.61318,0.61318,0.613,0.61313,28700000.0
2006-04-07 12:01:00,0.61307,0.61333,0.61307,0.61333,112300000.0
2006-04-07 12:02:00,0.61335,0.61345,0.61328,0.61338,83599999.0
2006-04-07 12:03:00,0.61321,0.61321,0.61278,0.6128,68500001.0
2006-04-07 12:04:00,0.61284,0.61289,0.61278,0.61289,95599997.0
2006-04-07 12:05:00,0.61293,0.613,0.61293,0.61294,96899997.0
2006-04-07 12:06:00,0.61288,0.61298,0.61288,0.61298,92300000.0
2006-04-07 12:07:00,0.61297,0.6131,0.61297,0.61303,81400000.0
2006-04-07 12:08:00,0.613,0.6131,0.613,0.61305,83000000.0
2006-04-07 12:09:00,0.6131,0.6131,0.61305,0.6131,66900000.0
2006-04-07 12:10:00,0.61307,0.61322,0.61303,0.61322,103500002.0
2006-04-07 12:11:00,0.61322,0.61323,0.61318,0.61321,65700001.0
2006-04-07 12:12:00,0.61314,0.61322,0.61314,0.61317,60699999.0
2006-04-07 12:13:00,0.61315,0.6132,0.61312,0.61318,79000001.0
2006-04-07 12:14:00,0.61315,0.6132,0.61315,0.61315,54700000.0
2006-04-07 12:15:00,0.61315,0.61325,0.61315,0.6132,101900000.0
2006-04-07 12:16:00,0.61313,0.61316,0.61313,0.61314,50200000.0
2006-04-07 12:17:00,0.6131,0.61319,0.61307,0.61315,107399999.0
2006-04-07 12:18:00,0.61323,0.61325,0.6132,0.61325,65900000.0
2006-04-07 12:19:00,0.61329,0.61335,0.61329,0.61334,107700001.0
2006-04-07 12:20:00,0.61342,0.61345,0.6133,0.6133,131099997.0
2006-04-07 12:21:00,0.61318,0.61337,0.61314,0.61337,76200000.0
2006-04-07 12:22:00,0.61345,0.6135,0.6134,0.61345,84399999.0
2006-04-07 12:23:00,0.61335,0.61345,0.61335,0.61345,123200000.0
2006-04-07 12:24:00,0.61345,0.61345,0.61338,0.61338,19100001.0
2006-04-07 12:25:00,0.6134,0.61345,0.61338,0.61345,82800000.0
2006-04-07 12:26:00,0.61344,0.61427,0.61336,0.61423,81200001.0
2006-04-07 12:27:00,0.61414,0.61414,0.61393,0.61405,132599999.0
2006-04-07 12:28:00,0.61405,0.6141,0.61399,0.61409,100200000.0
2006-04-07 12:29:00,0.61405,0.61405,0.61405,0.61405,16700000.0
2006-04-07 12:30:00,0.61396,0.61396,0.6139,0.61395,46300000.0
2006-04-07 12:31:00,0.61403,0.61403,0.61381,0.61395,104099999.0
2006-04-07 12:32:00,0.61405,0.61407,0.61392,0.61392,139499999.0
2006-04-07 12:33:00,0.61403,0.61417,0.61403,0.61413,92200000.0
2006-04-07 12:34:00,0.61422,0.6143,0.61417,0.61425,121800000.0
2006-04-07 12:35:00,0.61419,0.61419,0.61407,0.61414,56600000.0
2006-04-07 12:36:00,0.61417,0.61434,0.61404,0.61425,123899998.0
2006-04-07 12:37:00,0.61423,0.61433,0.61422,0.6143,89100000.0
2006-04-07 12:38:00,0.6144,0.61444,0.61416,0.61444,80899998.0
2006-04-07 12:39:00,0.6144,0.6144,0.61409,0.6141,153600000.0
2006-04-07 12:40:00,0.614,0.6141,0.61377,0.6141,121499998.0
2006-04-07 12:41:00,0.61405,0.61405,0.61402,0.61402,26300000.0
2006-04-07 12:42:00,0.61403,0.61405,0.614,0.614,74599998.0
2006-04-07 12:43:00,0.61401,0.61404,0.61398,0.61404,64500000.0
2006-04-07 12:44:00,0.61395,0.61405,0.61395,0.614,22400000.0
2006-04-07 12:45:00,0.614,0.61407,0.614,0.61401,63300000.0
2006-04-07 12:46:00,0.61404,0.61407,0.614,0.614,89200000.0
2006-04-07 12:47:00,0.61413,0.61417,0.61413,0.61417,18200000.0
2006-04-07 12:48:00,0.61428,0.61429,0.61422,0.61425,49600000.0
2006-04-07 12:49:00,0.61427,0.61427,0.61422,0.61422,27000000.0
2006-04-07 12:50:00,0.61415,0.61435,0.61415,0.61433,66800000.0
2006-04-07 12:51:00,0.6145,0.6145,0.61435,0.6144,43800000.0
2006-04-07 12:52:00,0.61435,0.6145,0.61425,0.6144,108900001.0
2006-04-07 12:53:00,0.61433,0.61442,0.61429,0.61433,110799999.0
2006-04-07 12:54:00,0.61431,0.61439,0.61431,0.61439,39500000.0
2006-04-07 12:55:00,0.61432,0.61453,0.61424,0.6144,147999997.0
2006-04-07 12:56:00,0.61448,0.61448,0.61441,0.61441,60700000.0
2006-04-07 12:57:00,0.61436,0.61436,0.61434,0.61434,15100000.0
2006-04-07 12:58:00,0.61434,0.61434,0.61422,0.6143,78200001.0
2006-04-07 12:59:00,0.61425,0.61425,0.61403,0.6141,71600000.0
2006-04-07 13:00:00,0.614,0.61402,0.61387,0.61402,44100000.0
2006-04-07 13:01:00,0.61401,0.61401,0.61392,0.61399,94300000.0
2006-04-07 13:02:00,0.61393,0.61398,0.61389,0.61396,142800000.0
2006-04-07 13:03:00,0.61392,0.6141,0.61378,0.6141,35300000.0
2006-04-07 13:04:00,0.6141,0.61415,0.61405,0.6141,130800000.0
2006-04-07 13:05:00,0.61408,0.61411,0.61394,0.61411,55799999.0
2006-04-07 13:06:00,0.6141,0.61415,0.61405,0.61407,94900001.0
2006-04-07 13:07:00,0.61391,0.61413,0.61391,0.61406,83700000.0
2006-04-07 13:08:00,0.61385,0.61419,0.61385,0.61393,93699999.0
2006-04-07 13:09:00,0.61414,0.61414,0.61392,0.61392,114800002.0
2006-04-07 13:10:00,0.61394,0.61402,0.61386,0.61386,144200000.0
2006-04-07 13:11:00,0.6139,0.61405,0.6139,0.6139,157500001.0
2006-04-07 13:12:00,0.614,0.614,0.6139,0.614,54900000.0
2006-04-07 13:13:00,0.61395,0.614,0.61395,0.614,110200000.0
2006-04-07 13:14:00,0.61392,0.61399,0.61392,0.61398,71900000.0
2006-04-07 13:15:00,0.6141,0.61416,0.61406,0.61408,104700000.0
2006-04-07 13:16:00,0.61409,0.61409,0.61401,0.61401,11200000.0
2006-04-07 13:17:00,0.61404,0.61425,0.61403,0.61425,66900000.0
2006-04-07 13:18:00,0.61429,0.61441,0.61421,0.61421,97199999.0
2006-04-07 13:19:00,0.61413,0.61413,0.61397,0.614,112600000.0
2006-04-07 13:20:00,0.61395,0.61418,0.61395,0.61415,96799997.0
2006-04-07 13:21:00,0.61415,0.61415,0.61393,0.61393,54900000.0
2006-04-07 13:22:00,0.61391,0.61404,0.61391,0.61404,58000000.0
2006-04-07 13:23:00,0.61412,0.61412,0.614,0.61403,113699998.0
2006-04-07 13:24:00,0.61397,0.61415,0.6139,0.6139,159399998.0
2006-04-07 13:25:00,0.61405,0.61405,0.614,0.614,66799999.0
2006-04-07 13:26:00,0.61409,0.61415,0.61386,0.61408,125400001.0
2006-04-07 13:27:00,0.61408,0.61408,0.61392,0.61392,72600001.0
2006-04-07 13:28:00,0.61403,0.61417,0.61403,0.61412,82099999.0
2006-04-07 13:29:00,0.61415,0.6142,0.6141,0.6142,82700000.0
2006-04-07 13:30:00,0.61411,0.61422,0.61409,0.61418,101500000.0
2006-04-07 13:31:00,0.6141,0.6142,0.61405,0.6142,86399999.0
2006-04-07 13:32:00,0.61416,0.61416,0.61409,0.61409,105999998.0
2006-04-07 13:33:00,0.61417,0.61422,0.61417,0.6142,75600001.0
2006-04-07 13:34:00,0.61416,0.61425,0.61413,0.61413,66800000.0
2006-04-07 13:35:00,0.61418,0.61425,0.61411,0.61411,81900000.0
2006-04-07 13:36:00,0.61415,0.61418,0.61404,0.61408,128399997.0
2006-04-07 13:37:00,0.61419,0.6143,0.61416,0.61427,110799999.0
2006-04-07 13:38:00,0.61434,0.61442,0.6143,0.61433,57300000.0
2006-04-07 13:39:00,0.61434,0.61442,0.61434,0.61435,91400000.0
2006-04-07 13:40:00,0.61434,0.61434,0.61421,0.61429,43600000.0
2006-04-07 13:41:00,0.61417,0.61442,0.61417,0.61431,135000000.0
2006-04-07 13:42:00,0.6142,0.61438,0.6142,0.61424,94000001.0
2006-04-07 13:43:00,0.61432,0.6144,0.61431,0.6144,51900000.0
2006-04-07 13:44:00,0.6144,0.6144,0.6142,0.61435,146400001.0
2006-04-07 13:45:00,0.61435,0.61438,0.61429,0.61437,71100000.0
2006-04-07 13:46:00,0.61428,0.61437,0.61425,0.61437,157600000.0
2006-04-07 13:47:00,0.61433,0.6144,0.61433,0.61437,113700001.0
2006-04-07 13:48:00,0.61428,0.61438,0.61421,0.61421,59900001.0
2006-04-07 13:49:00,0.61425,0.61425,0.61415,0.61415,95599999.0
2006-04-07 13:50:00,0.61425,0.61435,0.61422,0.61435,58000000.0
2006-04-07 13:51:00,0.61425,0.61432,0.61425,0.61429,72799999.0
2006-04-07 13:52:00,0.61425,0.61425,0.6141,0.6142,70000000.0
2006-04-07 13:53:00,0.61423,0.61423,0.61408,0.61415,94199999.0
2006-04-07 13:54:00,0.61412,0.61412,0.61402,0.61404,69100000.0
2006-04-07 13:55:00,0.614,0.61405,0.6139,0.61395,66400001.0
2006-04-07 13:56:00,0.61395,0.614,0.6139,0.6139,26200000.0
2006-04-07 13:57:00,0.61405,0.61405,0.614,0.614,80900000.0
2006-04-07 13:58:00,0.61407,0.61418,0.61407,0.61418,57100000.0
2006-04-07 13:59:00,0.6143,0.6143,0.61414,0.61422,90800001.0
2006-04-07 14:00:00,0.61421,0.61423,0.61389,0.61407,47900001.0
2006-04-07 14:01:00,0.6141,0.61422,0.61407,0.61407,78400001.0
2006-04-07 14:02:00,0.61401,0.61416,0.614,0.61416,43400000.0
2006-04-07 14:03:00,0.6142,0.61422,0.61404,0.61405,83499999.0
2006-04-07 14:04:00,0.6141,0.61415,0.61405,0.61415,130000002.0
2006-04-07 14:05:00,0.61402,0.61411,0.61397,0.61402,125299999.0
2006-04-07 14:06:00,0.614,0.61405,0.6139,0.614,115599998.0
2006-04-07 14:07:00,0.61399,0.61403,0.61393,0.61403,68600000.0
2006-04-07 14:08:00,0.61386,0.61389,0.61375,0.61389,46400000.0
2006-04-07 14:09:00,0.61388,0.61393,0.61382,0.61392,110600000.0
2006-04-07 14:10:00,0.61395,0.61395,0.6139,0.6139,71799999.0
2006-04-07 14:11:00,0.6139,0.6139,0.61385,0.61385,37800000.0
2006-04-07 14:12:00,0.61387,0.61406,0.61387,0.61406,73100000.0
2006-04-07 14:13:00,0.61409,0.61414,0.61394,0.61411,60500000.0
2006-04-07 14:14:00,0.61415,0.61422,0.61409,0.61409,117299998.0
2006-04-07 14:15:00,0.61417,0.61421,0.61412,0.61419,64200000.0
2006-04-07 14:16:00,0.61415,0.61425,0.61415,0.61422,95600000.0
2006-04-07 14:17:00,0.61417,0.61417,0.61413,0.61413,22300000.0
2006-04-07 14:18:00,0.61403,0.61421,0.61402,0.61421,160199998.0
2006-04-07 14:19:00,0.6142,0.6143,0.61415,0.61425,150699999.0
2006-04-07 14:20:00,0.6142,0.61428,0.6142,0.61428,49499999.0
2006-04-07 14:21:00,0.61426,0.61426,0.61412,0.61426,82100001.0
2006-04-07 14:22:00,0.61427,0.61442,0.61427,0.6143,42300000.0
2006-04-07 14:23:00,0.61429,0.61433,0.61418,0.6142,45400000.0
2006-04-07 14:24:00,0.61414,0.61414,0.61384,0.61384,94200001.0
2006-04-07 14:25:00,0.61383,0.61395,0.6138,0.61385,74000000.0
2006-04-07 14:26:00,0.61383,0.6139,0.61383,0.6139,62800000.0
2006-04-07 14:27:00,0.61367,0.61367,0.61118,0.61118,58500000.0
2006-04-07 14:28:00,0.61192,0.61258,0.61192,0.61258,5600000.0
2006-04-07 14:29:00,0.6136,0.61365,0.6135,0.6136,89899999.0
2006-04-07 14:30:00,0.61361,0.61361,0.61341,0.61348,104900001.0
2006-04-07 14:31:00,0.61394,0.61543,0.61394,0.61539,51200000.0
2006-04-07 14:32:00,0.61548,0.61588,0.61548,0.61588,122799998.0
2006-04-07 14:33:00,0.616,0.61619,0.61537,0.61537,164200002.0
2006-04-07 14:34:00,0.61519,0.61525,0.61485,0.61499,101800002.0
2006-04-07 14:35:00,0.61478,0.61531,0.61478,0.61519,84600001.0
2006-04-07 14:36:00,0.61506,0.61517,0.61497,0.61509,169699999.0
2006-04-07 14:37:00,0.61526,0.61545,0.61526,0.61545,93800000.0
2006-04-07 14:38:00,0.61525,0.61525,0.61455,0.61493,68800000.0
2006-04-07 14:39:00,0.61487,0.61501,0.61479,0.61479,140399999.0
2006-04-07 14:40:00,0.61488,0.61516,0.61488,0.61513,46300000.0
2006-04-07 14:41:00,0.61518,0.61556,0.61518,0.61556,61300001.0
2006-04-07 14:42:00,0.61561,0.61561,0.61544,0.61552,89900000.0
2006-04-07 14:43:00,0.61533,0.61535,0.61513,0.61532,153800001.0
2006-04-07 14:44:00,0.6153,0.61552,0.6153,0.61552,130800001.0
2006-04-07 14:45:00,0.61546,0.61578,0.61536,0.61578,174699997.0
2006-04-07 14:46:00,0.61603,0.61611,0.61579,0.61588,136999997.0
2006-04-07 14:47:00,0.61592,0.61636,0.61592,0.61627,144399998.0
2006-04-07 14:48:00,0.61625,0.61626,0.61611,0.61613,116400000.0
2006-04-07 14:49:00,0.61595,0.61595,0.61571,0.61571,103799998.0
2006-04-07 14:50:00,0.61568,0.61568,0.61549,0.6155,87699999.0
2006-04-07 14:51:00,0.61559,0.61583,0.61559,0.61583,87400002.0
2006-04-07 14:52:00,0.61571,0.61571,0.61534,0.61534,80600000.0
2006-04-07 14:53:00,0.61537,0.61537,0.61482,0.61482,151599998.0
2006-04-07 14:54:00,0.61495,0.61505,0.61476,0.61476,76200001.0
2006-04-07 14:55:00,0.61453,0.61464,0.61441,0.61464,70299999.0
2006-04-07 14:56:00,0.61464,0.61471,0.61464,0.61471,14800000.0
2006-04-07 14:57:00,0.61458,0.61459,0.61453,0.61455,59899999.0
2006-04-07 14:58:00,0.61447,0.61468,0.61447,0.61468,55800000.0
2006-04-07 14:59:00,0.61488,0.61488,0.61462,0.61462,53799999.0
2006-04-07 15:00:00,0.61448,0.61466,0.61447,0.61466,89599999.0
2006-04-07 15:01:00,0.61473,0.61493,0.61473,0.61493,68600000.0
2006-04-07 15:02:00,0.61503,0.61503,0.6149,0.6149,62000000.0
2006-04-07 15:03:00,0.61493,0.61496,0.61483,0.6149,97300001.0
2006-04-07 15:04:00,0.61485,0.6149,0.6148,0.6149,54200000.0
2006-04-07 15:05:00,0.6149,0.61494,0.61475,0.61475,60699999.0
2006-04-07 15:06:00,0.61471,0.61471,0.61445,0.61445,139200000.0
2006-04-07 15:07:00,0.61449,0.61455,0.61443,0.61452,124099998.0
2006-04-07 15:08:00,0.61446,0.61454,0.61427,0.61427,101300001.0
2006-04-07 15:09:00,0.61442,0.61442,0.6142,0.6142,63700000.0
2006-04-07 15:10:00,0.61418,0.61422,0.61414,0.61414,87499999.0
2006-04-07 15:11:00,0.61412,0.61425,0.6141,0.6141,79200001.0
2006-04-07 15:12:00,0.61412,0.6142,0.6139,0.6139,79299999.0
2006-04-07 15:13:00,0.61363,0.61402,0.61345,0.61399,128900001.0
2006-04-07 15:14:00,0.61409,0.6141,0.61403,0.6141,91500000.0
2006-04-07 15:15:00,0.61419,0.6144,0.61417,0.6144,65000000.0
2006-04-07 15:16:00,0.61439,0.6145,0.61439,0.6145,106299997.0
2006-04-07 15:17:00,0.61456,0.61456,0.61418,0.61439,156000000.0
2006-04-07 15:18:00,0.61433,0.61452,0.61433,0.61452,48400000.0
2006-04-07 15:19:00,0.61459,0.61459,0.61394,0.61413,154900000.0
2006-04-07 15:20:00,0.61391,0.61391,0.61339,0.61339,133400000.0
2006-04-07 15:21:00,0.61319,0.61343,0.61305,0.61305,116700002.0
2006-04-07 15:22:00,0.61295,0.61335,0.61294,0.61335,107200001.0
2006-04-07 15:23:00,0.6134,0.61342,0.61332,0.61332,59399999.0
2006-04-07 15:24:00,0.61318,0.61339,0.61298,0.613,126900000.0
2006-04-07 15:25:00,0.61292,0.61296,0.61277,0.61288,148799999.0
2006-04-07 15:26:00,0.6127,0.6127,0.61247,0.61264,75400002.0
2006-04-07 15:27:00,0.61259,0.61282,0.61259,0.61278,82600001.0
2006-04-07 15:28:00,0.61276,0.61294,0.61276,0.6129,74400001.0
2006-04-07 15:29:00,0.61292,0.61303,0.61274,0.61274,94999999.0
2006-04-07 15:30:00,0.61252,0.61252,0.61186,0.61188,48700000.0
2006-04-07 15:31:00,0.61183,0.61187,0.61161,0.61187,58200000.0
2006-04-07 15:32:00,0.61189,0.61189,0.61168,0.61174,66200000.0
2006-04-07 15:33:00,0.6117,0.61185,0.6116,0.6116,101199999.0
2006-04-07 15:34:00,0.61144,0.61159,0.61098,0.61098,46900000.0
2006-04-07 15:35:00,0.61087,0.61103,0.61084,0.611,155899997.0
2006-04-07 15:36:00,0.61095,0.61103,0.61074,0.61074,91700001.0
2006-04-07 15:37:00,0.61071,0.61101,0.61065,0.611,78999999.0
2006-04-07 15:38:00,0.61121,0.61139,0.61112,0.61137,108700000.0
2006-04-07 15:39:00,0.61138,0.61148,0.61135,0.61142,121200001.0
2006-04-07 15:40:00,0.6114,0.6114,0.61085,0.61085,79799999.0
2006-04-07 15:41:00,0.61097,0.611,0.61088,0.61096,96600000.0
2006-04-07 15:42:00,0.61096,0.61121,0.61096,0.61096,151800000.0
2006-04-07 15:43:00,0.6111,0.61127,0.6111,0.61122,116499999.0
2006-04-07 15:44:00,0.61126,0.61135,0.61117,0.61135,93299998.0
2006-04-07 15:45:00,0.61139,0.61139,0.61098,0.61127,106700001.0
2006-04-07 15:46:00,0.61129,0.6113,0.61107,0.61107,109500001.0
2006-04-07 15:47:00,0.61114,0.61166,0.61114,0.61166,62200000.0
2006-04-07 15:48:00,0.61171,0.61171,0.61151,0.61162,82800000.0
2006-04-07 15:49:00,0.6116,0.61182,0.6116,0.61182,30200000.0
2006-04-07 15:50:00,0.61182,0.612,0.61182,0.612,21500000.0
2006-04-07 15:51:00,0.61209,0.61209,0.61197,0.61203,51000000.0
2006-04-07 15:52:00,0.61188,0.61197,0.61188,0.61197,94200000.0
2006-04-07 15:53:00,0.61196,0.61205,0.61192,0.61205,94900000.0
2006-04-07 15:54:00,0.61193,0.61194,0.61183,0.61192,119399998.0
2006-04-07 15:55:00,0.61201,0.61216,0.61201,0.61205,97999998.0
2006-04-07 15:56:00,0.61208,0.61209,0.61202,0.61202,69300000.0
2006-04-07 15:57:00,0.612,0.61205,0.61196,0.61202,64499999.0
2006-04-07 15:58:00,0.61208,0.61215,0.61187,0.6119,101599999.0
2006-04-07 15:59:00,0.6119,0.61196,0.61188,0.61194,81200002.0
2006-04-07 16:00:00,0.61176,0.61177,0.6117,0.61176,49900000.0
2006-04-07 16:01:00,0.61182,0.61184,0.61172,0.61172,57400000.0
2006-04-07 16:02:00,0.61172,0.61175,0.61159,0.61159,86800000.0
2006-04-07 16:03:00,0.61163,0.61176,0.61121,0.61121,100399999.0
2006-04-07 16:04:00,0.61133,0.61135,0.61125,0.61135,64500000.0
2006-04-07 16:05:00,0.61114,0.61114,0.61096,0.61096,19100000.0
2006-04-07 16:06:00,0.61076,0.61099,0.61055,0.61099,119399998.0
2006-04-07 16:07:00,0.61084,0.61097,0.61073,0.6108,106299999.0
2006-04-07 16:08:00,0.61077,0.61091,0.61077,0.61087,67800000.0
2006-04-07 16:09:00,0.61086,0.61096,0.61073,0.61089,89700000.0
2006-04-07 16:10:00,0.61093,0.611,0.61084,0.61093,67200000.0
2006-04-07 16:11:00,0.61091,0.61102,0.61091,0.61091,28200000.0
2006-04-07 16:12:00,0.6107,0.61073,0.61048,0.61055,127000001.0
2006-04-07 16:13:00,0.61036,0.61036,0.61019,0.61019,72600000.0
2006-04-07 16:14:00,0.61037,0.61057,0.61037,0.61052,41800001.0
2006-04-07 16:15:00,0.61053,0.61065,0.6105,0.61065,94299999.0
2006-04-07 16:16:00,0.61075,0.61075,0.61042,0.61045,101900000.0
2006-04-07 16:17:00,0.61043,0.61063,0.61043,0.61063,42800000.0
2006-04-07 16:18:00,0.61056,0.61087,0.61047,0.61085,75699999.0
2006-04-07 16:19:00,0.61092,0.61092,0.61073,0.61081,182999999.0
2006-04-07 16:20:00,0.61077,0.61077,0.61049,0.61049,111999998.0
2006-04-07 16:21:00,0.61035,0.61035,0.61004,0.61016,103599999.0
2006-04-07 16:22:00,0.61014,0.61014,0.60971,0.60971,118300001.0
2006-04-07 16:23:00,0.60959,0.60975,0.60952,0.60975,55900000.0
2006-04-07 16:24:00,0.60986,0.60986,0.60965,0.60965,65400000.0
2006-04-07 16:25:00,0.60957,0.60983,0.60957,0.60973,81099999.0
2006-04-07 16:26:00,0.60953,0.60963,0.60949,0.60963,108599999.0
2006-04-07 16:27:00,0.60959,0.60978,0.60959,0.60978,87599999.0
2006-04-07 16:28:00,0.60955,0.6099,0.60955,0.60968,126600000.0
2006-04-07 16:29:00,0.60956,0.60957,0.60945,0.60949,108499999.0
2006-04-07 16:30:00,0.60942,0.60974,0.60942,0.60966,88300001.0
2006-04-07 16:31:00,0.60972,0.60972,0.60961,0.60963,75800001.0
2006-04-07 16:32:00,0.60972,0.61012,0.60972,0.60996,141099999.0
2006-04-07 16:33:00,0.61003,0.61011,0.60978,0.61011,100700000.0
2006-04-07 16:34:00,0.6101,0.61019,0.6101,0.61015,118800000.0
2006-04-07 16:35:00,0.61016,0.61025,0.61002,0.61008,65300000.0
2006-04-07 16:36:00,0.61005,0.61017,0.61005,0.61017,107300003.0
2006-04-07 16:37:00,0.61013,0.61027,0.61013,0.61024,19900000.0
2006-04-07 16:38:00,0.61044,0.61062,0.61025,0.61025,66400000.0
2006-04-07 16:39:00,0.6102,0.61032,0.6102,0.6102,86200000.0
2006-04-07 16:40:00,0.61012,0.61013,0.61007,0.61009,34100000.0
2006-04-07 16:41:00,0.61012,0.61012,0.61004,0.61007,72599999.0
2006-04-07 16:42:00,0.61003,0.61003,0.61002,0.61002,17400000.0
2006-04-07 16:43:00,0.60993,0.60999,0.60973,0.60973,63000000.0
2006-04-07 16:44:00,0.60963,0.60963,0.60945,0.60945,55999999.0
2006-04-07 16:45:00,0.60958,0.60958,0.60944,0.60956,68500000.0
2006-04-07 16:46:00,0.60971,0.60971,0.60962,0.60967,125899998.0
2006-04-07 16:47:00,0.60965,0.60965,0.60944,0.60944,96300001.0
2006-04-07 16:48:00,0.60949,0.60955,0.60946,0.60955,92999998.0
2006-04-07 16:49:00,0.60958,0.60958,0.60941,0.60945,111700000.0
2006-04-07 16:50:00,0.6095,0.6095,0.60947,0.6095,52600001.0
2006-04-07 16:51:00,0.60952,0.60955,0.60925,0.60925,142200002.0
2006-04-07 16:52:00,0.60942,0.60949,0.60936,0.60936,96799999.0
2006-04-07 16:53:00,0.6093,0.6093,0.60912,0.60926,82500000.0
2006-04-07 16:54:00,0.60919,0.60932,0.60919,0.6093,151700001.0
2006-04-07 16:55:00,0.60933,0.60955,0.60933,0.60955,149799997.0
2006-04-07 16:56:00,0.60959,0.60959,0.60952,0.60957,67100000.0
2006-04-07 16:57:00,0.60963,0.60964,0.60956,0.60958,56600000.0
2006-04-07 16:58:00,0.60955,0.60993,0.60955,0.60993,117999998.0
2006-04-07 16:59:00,0.60985,0.60985,0.60948,0.60949,62900000.0
2006-04-07 17:00:00,0.60943,0.60947,0.60922,0.60939,112500001.0
2006-04-07 17:01:00,0.6095,0.6095,0.60934,0.60939,90199998.0
2006-04-07 17:02:00,0.60942,0.60946,0.6094,0.60942,67799999.0
2006-04-07 17:03:00,0.60939,0.60939,0.60909,0.6093,75600000.0
2006-04-07 17:04:00,0.60938,0.60955,0.60918,0.60955,136199997.0
2006-04-07 17:05:00,0.60956,0.60959,0.60922,0.60938,79400000.0
2006-04-07 17:06:00,0.60977,0.60995,0.60969,0.60983,80300000.0
2006-04-07 17:07:00,0.60986,0.60989,0.60983,0.60989,96500000.0
2006-04-07 17:08:00,0.60994,0.60999,0.6099,0.6099,87999998.0
2006-04-07 17:09:00,0.61004,0.61004,0.60987,0.61003,92400002.0
2006-04-07 17:10:00,0.61005,0.61005,0.60995,0.60995,69500000.0
2006-04-07 17:11:00,0.60979,0.61005,0.60979,0.60985,69399999.0
2006-04-07 17:12:00,0.60983,0.60989,0.60954,0.60964,93999999.0
2006-04-07 17:13:00,0.60968,0.60975,0.60961,0.60961,101500001.0
2006-04-07 17:14:00,0.60953,0.60978,0.60953,0.60959,109999998.0
2006-04-07 17:15:00,0.6096,0.60971,0.6096,0.60963,58199999.0
2006-04-07 17:16:00,0.60965,0.60981,0.60961,0.60971,64899998.0
2006-04-07 17:17:00,0.60951,0.60951,0.60928,0.6093,41700000.0
2006-04-07 17:18:00,0.6094,0.60951,0.60939,0.60947,96100000.0
2006-04-07 17:19:00,0.60948,0.60948,0.60938,0.60938,56599999.0
2006-04-07 17:20:00,0.60952,0.60953,0.6094,0.60945,67200001.0
2006-04-07 17:21:00,0.60935,0.60936,0.60919,0.6092,49600000.0
2006-04-07 17:22:00,0.60909,0.60931,0.60908,0.60931,43500000.0
2006-04-07 17:23:00,0.6093,0.60932,0.60918,0.60931,99900002.0
2006-04-07 17:24:00,0.60928,0.6093,0.6092,0.6093,92900001.0
2006-04-07 17:25:00,0.60933,0.60947,0.60933,0.60944,82100000.0
2006-04-07 17:26:00,0.60939,0.60958,0.60937,0.60939,127000000.0
2006-04-07 17:27:00,0.60948,0.60956,0.60933,0.60933,138700001.0
2006-04-07 17:28:00,0.60934,0.60968,0.60934,0.60965,86899998.0
2006-04-07 17:29:00,0.60961,0.60968,0.60945,0.60957,126900000.0
2006-04-07 17:30:00,0.60947,0.60962,0.60945,0.60961,115200001.0
2006-04-07 17:31:00,0.60961,0.60975,0.60961,0.60966,109999998.0
2006-04-07 17:32:00,0.60968,0.6098,0.60967,0.60967,52100000.0
2006-04-07 17:33:00,0.6097,0.60975,0.60955,0.60972,66400000.0
2006-04-07 17:34:00,0.60984,0.61014,0.60984,0.61014,65899999.0
2006-04-07 17:35:00,0.61038,0.61081,0.61038,0.61074,76699998.0
2006-04-07 17:36:00,0.61069,0.61074,0.61048,0.6105,43800000.0
2006-04-07 17:37:00,0.61042,0.61043,0.61028,0.61043,114400000.0
2006-04-07 17:38:00,0.6104,0.6104,0.61035,0.61035,62500000.0
2006-04-07 17:39:00,0.61035,0.61038,0.61034,0.61038,66099998.0
2006-04-07 17:40:00,0.61022,0.61038,0.61022,0.61028,91200001.0
2006-04-07 17:41:00,0.61033,0.61035,0.61033,0.61035,29499999.0
2006-04-07 17:42:00,0.61024,0.61024,0.60992,0.60998,109100001.0
2006-04-07 17:43:00,0.61003,0.61003,0.60985,0.60992,102199998.0
2006-04-07 17:44:00,0.60995,0.61,0.60992,0.61,34700000.0
2006-04-07 17:45:00,0.61,0.61,0.6098,0.60997,89700001.0
2006-04-07 17:46:00,0.60994,0.61001,0.60991,0.61,63900000.0
2006-04-07 17:47:00,0.60976,0.61007,0.60976,0.60995,39100000.0
2006-04-07 17:48:00,0.60995,0.60995,0.6099,0.60995,94299999.0
2006-04-07 17:49:00,0.60985,0.60989,0.60985,0.60989,4800000.0
2006-04-07 17:50:00,0.60978,0.60985,0.60976,0.60978,92199998.0
2006-04-07 17:51:00,0.60969,0.60978,0.60959,0.60959,107999999.0
2006-04-07 17:52:00,0.60973,0.60977,0.60967,0.6097,102900001.0
2006-04-07 17:53:00,0.60963,0.60968,0.6096,0.60968,79100000.0
2006-04-07 17:54:00,0.60962,0.60998,0.60962,0.60998,45500000.0
2006-04-07 17:55:00,0.60996,0.60996,0.60982,0.60983,67000000.0
2006-04-07 17:56:00,0.60966,0.60991,0.60966,0.60991,95499999.0
2006-04-07 17:57:00,0.60991,0.60991,0.60979,0.6099,111300000.0
2006-04-07 17:58:00,0.61,0.61015,0.60975,0.60975,103400000.0
2006-04-07 17:59:00,0.60969,0.60994,0.60969,0.60994,138199997.0
2006-04-07 18:00:00,0.60992,0.60993,0.60977,0.60977,53500000.0
2006-04-07 18:01:00,0.60975,0.60981,0.60971,0.60975,60099999.0
2006-04-07 18:02:00,0.6098,0.6098,0.6097,0.60975,66399999.0
2006-04-07 18:03:00,0.60975,0.6098,0.6097,0.60978,282200000.0
2006-04-07 18:04:00,0.60977,0.61,0.60977,0.60997,146599998.0
2006-04-07 18:05:00,0.61001,0.61006,0.60981,0.60988,311999998.0
2006-04-07 18:06:00,0.61,0.61005,0.60995,0.61,187500004.0
2006-04-07 18:07:00,0.61003,0.61032,0.61003,0.61024,298100002.0
2006-04-07 18:08:00,0.61026,0.6104,0.61026,0.61027,72300000.0
2006-04-07 18:09:00,0.61026,0.61026,0.61002,0.61016,191200000.0
2006-04-07 18:10:00,0.6101,0.61018,0.61008,0.61015,133700000.0
2006-04-07 18:11:00,0.61008,0.61008,0.61006,0.61007,65800000.0
2006-04-07 18:12:00,0.61017,0.61017,0.60998,0.61005,89199998.0
2006-04-07 18:13:00,0.6101,0.6101,0.61,0.61,23100000.0
2006-04-07 18:14:00,0.61005,0.61011,0.60992,0.60992,82200000.0
2006-04-07 18:15:00,0.60991,0.61011,0.60983,0.60985,133800000.0
2006-04-07 18:16:00,0.60984,0.60984,0.60971,0.6098,277899999.0
2006-04-07 18:17:00,0.6097,0.60982,0.60954,0.60981,154900001.0
2006-04-07 18:18:00,0.6098,0.61008,0.6098,0.61,321000001.0
2006-04-07 18:19:00,0.61008,0.61036,0.61008,0.61028,323399998.0
2006-04-07 18:20:00,0.61031,0.61047,0.61017,0.61017,111500002.0
2006-04-07 18:21:00,0.61005,0.6101,0.61005,0.6101,172600000.0
2006-04-07 18:22:00,0.61011,0.61018,0.61001,0.61001,83000000.0
2006-04-07 18:23:00,0.60998,0.61025,0.60998,0.61023,265399999.0
2006-04-07 18:24:00,0.61025,0.61032,0.6101,0.61019,269900000.0
2006-04-07 18:25:00,0.61022,0.61044,0.6102,0.61039,130000002.0
2006-04-07 18:26:00,0.6104,0.61067,0.6104,0.61067,133800000.0
2006-04-07 18:27:00,0.61065,0.61075,0.61062,0.6107,327300000.0
2006-04-07 18:28:00,0.61068,0.61077,0.61059,0.61073,199399999.0
2006-04-07 18:29:00,0.61084,0.6111,0.61084,0.6111,272799999.0
2006-04-07 18:30:00,0.61101,0.61112,0.61085,0.61099,29400000.0
2006-04-07 18:31:00,0.61086,0.61096,0.61086,0.6109,195900002.0
2006-04-07 18:32:00,0.61094,0.61112,0.61094,0.6111,57800000.0
2006-04-07 18:33:00,0.61112,0.61112,0.61083,0.61083,233299999.0
2006-04-07 18:34:00,0.6109,0.61096,0.61085,0.61092,85500001.0
2006-04-07 18:35:00,0.61084,0.61084,0.61045,0.61045,103200000.0
2006-04-07 18:36:00,0.61049,0.61055,0.61047,0.61048,185599998.0
2006-04-07 18:37:00,0.6105,0.61058,0.61045,0.61058,73200000.0
2006-04-07 18:38:00,0.61054,0.61059,0.61052,0.61056,173299998.0
2006-04-07 18:39:00,0.61044,0.61047,0.61031,0.61037,334499998.0
2006-04-07 18:40:00,0.61035,0.61047,0.6103,0.61047,61800000.0
2006-04-07 18:41:00,0.6104,0.61055,0.6103,0.61033,266100002.0
2006-04-07 18:42:00,0.61039,0.61044,0.6103,0.61044,79200001.0
2006-04-07 18:43:00,0.6104,0.61054,0.61023,0.61045,633900003.0
2006-04-07 18:44:00,0.6104,0.6104,0.61016,0.61022,328100002.0
2006-04-07 18:45:00,0.61025,0.61025,0.61007,0.6102,476699998.0
2006-04-07 18:46:00,0.61019,0.61032,0.61019,0.61021,147999999.0
2006-04-07 18:47:00,0.6102,0.61025,0.6102,0.61025,168400000.0
2006-04-07 18:48:00,0.61029,0.61042,0.61007,0.61007,177200003.0
2006-04-07 18:49:00,0.61005,0.61022,0.61005,0.61022,107999999.0
2006-04-07 18:50:00,0.61025,0.61025,0.61015,0.61023,135299998.0
2006-04-07 18:51:00,0.61015,0.61025,0.61015,0.61023,131300000.0
2006-04-07 18:52:00,0.61028,0.61036,0.61026,0.61033,68900000.0
2006-04-07 18:53:00,0.61034,0.61034,0.61011,0.61011,87599998.0
2006-04-07 18:54:00,0.61007,0.61008,0.61005,0.61008,27900000.0
2006-04-07 18:55:00,0.61017,0.61017,0.61005,0.6101,185700000.0
2006-04-07 18:56:00,0.61014,0.6102,0.61012,0.61015,97400001.0
2006-04-07 18:57:00,0.61023,0.61035,0.61023,0.61035,68600000.0
2006-04-07 18:58:00,0.6103,0.61042,0.6103,0.61042,69200000.0
2006-04-07 18:59:00,0.61035,0.61045,0.61035,0.61045,266699997.0
2006-04-07 19:00:00,0.61045,0.61055,0.61042,0.61053,136599999.0
2006-04-07 19:01:00,0.61058,0.61098,0.61053,0.61086,86200000.0
2006-04-07 19:02:00,0.61103,0.61103,0.61086,0.61092,84700001.0
2006-04-07 19:03:00,0.61087,0.61096,0.61078,0.61078,156699999.0
2006-04-07 19:04:00,0.6108,0.61097,0.61075,0.61075,133099999.0
2006-04-07 19:05:00,0.61077,0.61137,0.61077,0.61137,106499999.0
2006-04-07 19:06:00,0.6114,0.61143,0.6113,0.61135,271400001.0
2006-04-07 19:07:00,0.6114,0.61145,0.6112,0.6113,179600000.0
2006-04-07 19:08:00,0.6114,0.6114,0.6113,0.6114,84500001.0
2006-04-07 19:09:00,0.61152,0.61155,0.61131,0.61138,127599999.0
2006-04-07 19:10:00,0.61135,0.6116,0.61135,0.61155,67400000.0
2006-04-07 19:11:00,0.61144,0.61144,0.61116,0.61141,96699999.0
2006-04-07 19:12:00,0.6115,0.61181,0.6115,0.61169,40400000.0
2006-04-07 19:13:00,0.6116,0.61167,0.61157,0.61157,79200000.0
2006-04-07 19:14:00,0.61155,0.61155,0.61143,0.61143,79699999.0
2006-04-07 19:15:00,0.6114,0.61147,0.6114,0.61142,98700001.0
2006-04-07 19:16:00,0.61135,0.61145,0.61135,0.61145,58200000.0
2006-04-07 19:17:00,0.61142,0.61151,0.6113,0.61142,99699999.0
2006-04-07 19:18:00,0.61141,0.61143,0.61135,0.61143,75100001.0
2006-04-07 19:19:00,0.61135,0.61145,0.61135,0.61145,105699999.0
2006-04-07 19:20:00,0.6114,0.6114,0.61121,0.61131,130300000.0
2006-04-07 19:21:00,0.61137,0.61147,0.61131,0.61134,126900000.0
2006-04-07 19:22:00,0.61133,0.61149,0.61133,0.61134,92500000.0
2006-04-07 19:23:00,0.61126,0.61153,0.61126,0.61153,94700001.0
2006-04-07 19:24:00,0.61163,0.61173,0.61163,0.61165,81000000.0
2006-04-07 19:25:00,0.61164,0.61164,0.6115,0.61162,71500000.0
2006-04-07 19:26:00,0.61155,0.61157,0.61153,0.61157,48500000.0
2006-04-07 19:27:00,0.61147,0.61147,0.61124,0.61128,135300000.0
2006-04-07 19:28:00,0.61148,0.61148,0.61128,0.61128,163699999.0
2006-04-07 19:29:00,0.61124,0.61131,0.61119,0.61123,81600000.0
2006-04-07 19:30:00,0.61124,0.61124,0.61116,0.61117,71900000.0
2006-04-07 19:31:00,0.61114,0.61117,0.61095,0.61117,114799999.0
2006-04-07 19:32:00,0.61123,0.61142,0.61117,0.61127,116900000.0
2006-04-07 19:33:00,0.6112,0.6113,0.61119,0.6113,67000001.0
2006-04-07 19:34:00,0.6113,0.61133,0.61118,0.6113,167100003.0
2006-04-07 19:35:00,0.61131,0.61137,0.61122,0.61133,195699998.0
2006-04-07 19:36:00,0.61134,0.61141,0.61129,0.61135,175000001.0
2006-04-07 19:37:00,0.61141,0.61151,0.61141,0.61146,69500000.0
2006-04-07 19:38:00,0.61157,0.61161,0.61153,0.61155,63100000.0
2006-04-07 19:39:00,0.61157,0.61157,0.61147,0.61147,256299999.0
2006-04-07 19:40:00,0.61153,0.61153,0.61145,0.61145,62099999.0
2006-04-07 19:41:00,0.6115,0.6116,0.6115,0.6115,66099998.0
2006-04-07 19:42:00,0.61147,0.61153,0.61142,0.61142,79799999.0
2006-04-07 19:43:00,0.61145,0.6115,0.6114,0.61142,113100001.0
2006-04-07 19:44:00,0.61152,0.61155,0.61135,0.61147,139200000.0
2006-04-07 19:45:00,0.61149,0.61156,0.61133,0.61133,121499997.0
2006-04-07 19:46:00,0.61129,0.61129,0.61105,0.61105,85700001.0
2006-04-07 19:47:00,0.61093,0.61093,0.6107,0.6107,115299999.0
2006-04-07 19:48:00,0.61065,0.61075,0.61065,0.6107,57200000.0
2006-04-07 19:49:00,0.61067,0.61071,0.61032,0.61059,126500000.0
2006-04-07 19:50:00,0.61039,0.61064,0.61039,0.61045,151399999.0
2006-04-07 19:51:00,0.61045,0.6105,0.6104,0.61045,132199999.0
2006-04-07 19:52:00,0.61045,0.6105,0.61035,0.61045,111400000.0
2006-04-07 19:53:00,0.6105,0.61052,0.61044,0.61045,104000001.0
2006-04-07 19:54:00,0.61047,0.61059,0.61047,0.61057,123099998.0
2006-04-07 19:55:00,0.6105,0.6106,0.6105,0.6106,189800000.0
2006-04-07 19:56:00,0.61058,0.61065,0.61052,0.61055,191299999.0
2006-04-07 19:57:00,0.6106,0.6106,0.6105,0.61055,134500001.0
2006-04-07 19:58:00,0.6106,0.6106,0.6105,0.61055,239200002.0
2006-04-07 19:59:00,0.61055,0.6106,0.6105,0.6105,164700001.0
2006-04-07 20:00:00,0.61047,0.61048,0.61018,0.61018,247699998.0
2006-04-07 20:01:00,0.61011,0.61027,0.61005,0.61026,129999999.0
2006-04-07 20:02:00,0.61025,0.61025,0.61005,0.61005,56800000.0
2006-04-07 20:03:00,0.61003,0.61007,0.60991,0.61007,66200000.0
2006-04-07 20:04:00,0.61002,0.61002,0.60984,0.60995,174000001.0
2006-04-07 20:05:00,0.60991,0.60991,0.60969,0.60981,145399998.0
2006-04-07 20:06:00,0.60979,0.60984,0.60964,0.60972,318800000.0
2006-04-07 20:07:00,0.60966,0.60966,0.60951,0.60951,90600001.0
2006-04-07 20:08:00,0.60956,0.60961,0.60938,0.60938,104900001.0
2006-04-07 20:09:00,0.6095,0.60963,0.60921,0.60962,81700000.0
2006-04-07 20:10:00,0.6096,0.60972,0.60947,0.60947,146599999.0
2006-04-07 20:11:00,0.6094,0.60947,0.6094,0.60945,44400000.0
2006-04-07 20:12:00,0.60945,0.60945,0.60935,0.6094,73800000.0
2006-04-07 20:13:00,0.60946,0.60946,0.60909,0.60934,49000000.0
2006-04-07 20:14:00,0.60943,0.60945,0.60935,0.60945,113200001.0
2006-04-07 20:15:00,0.60942,0.6096,0.60942,0.60953,35799999.0
2006-04-07 20:16:00,0.60945,0.60945,0.60902,0.60902,322200000.0
2006-04-07 20:17:00,0.60897,0.60911,0.60896,0.60911,149300001.0
2006-04-07 20:18:00,0.60912,0.60915,0.60907,0.60915,98600000.0
2006-04-07 20:19:00,0.60906,0.60915,0.60894,0.60905,137900000.0
2006-04-07 20:20:00,0.60916,0.60916,0.60877,0.60877,46900000.0
2006-04-07 20:21:00,0.60871,0.60893,0.60868,0.60893,83700001.0
2006-04-07 20:22:00,0.60904,0.60933,0.60904,0.60933,111700000.0
2006-04-07 20:23:00,0.60938,0.60946,0.60927,0.6094,76700001.0
2006-04-07 20:24:00,0.6093,0.6093,0.609,0.6093,136499999.0
2006-04-07 20:25:00,0.60931,0.60936,0.60925,0.6093,110500000.0
2006-04-07 20:26:00,0.60935,0.6094,0.60925,0.6093,84300000.0
2006-04-07 20:27:00,0.60932,0.6094,0.60932,0.60939,99500000.0
2006-04-07 20:28:00,0.60942,0.60942,0.60938,0.60942,41500000.0
2006-04-07 20:29:00,0.60937,0.60941,0.60928,0.60932,242399998.0
2006-04-07 20:30:00,0.6092,0.60933,0.60916,0.60932,276899999.0
2006-04-07 20:31:00,0.60936,0.60936,0.60912,0.60917,196099996.0
2006-04-07 20:32:00,0.60905,0.60915,0.60905,0.60912,88599999.0
2006-04-07 20:33:00,0.60912,0.60932,0.60912,0.60921,193199999.0
2006-04-07 20:34:00,0.6093,0.6093,0.60923,0.6093,119199998.0
2006-04-07 20:35:00,0.60935,0.60949,0.6093,0.60945,67899999.0
2006-04-07 20:36:00,0.60946,0.60975,0.60943,0.60948,238200001.0
2006-04-07 20:37:00,0.60949,0.6096,0.60938,0.6094,175199999.0
2006-04-07 20:38:00,0.60936,0.60943,0.60935,0.60943,152899999.0
2006-04-07 20:39:00,0.60957,0.60982,0.60957,0.60982,49200000.0
2006-04-07 20:40:00,0.60978,0.60985,0.60966,0.60979,230600006.0
2006-04-07 20:41:00,0.60985,0.6099,0.6098,0.6099,198600001.0
2006-04-07 20:42:00,0.60983,0.60987,0.60975,0.60981,74900000.0
2006-04-07 20:43:00,0.60978,0.6099,0.60976,0.60976,130400001.0
2006-04-07 20:44:00,0.60972,0.60983,0.60972,0.60983,18500000.0
2006-04-07 20:45:00,0.60977,0.60979,0.60967,0.6097,57399999.0
2006-04-07 20:46:00,0.60972,0.60972,0.60931,0.60931,51899999.0
2006-04-07 20:47:00,0.60935,0.6094,0.60935,0.60937,106700001.0
2006-04-07 20:48:00,0.6093,0.6094,0.6093,0.6093,96800000.0
2006-04-07 20:49:00,0.6093,0.6094,0.60925,0.60935,156699998.0
2006-04-07 20:50:00,0.60935,0.60938,0.60928,0.6093,140099999.0
2006-04-07 20:51:00,0.60931,0.60951,0.60931,0.60948,102099999.0
2006-04-07 20:52:00,0.6095,0.6096,0.60945,0.60945,98400000.0
2006-04-07 20:53:00,0.60955,0.6096,0.60947,0.6095,273599999.0
2006-04-07 20:54:00,0.6095,0.60955,0.60945,0.60955,158100000.0
2006-04-07 20:55:00,0.60948,0.60948,0.60942,0.60942,20700000.0
2006-04-07 20:56:00,0.60943,0.60955,0.6092,0.60948,62999999.0
2006-04-07 20:57:00,0.6094,0.6094,0.60914,0.60919,74900001.0
2006-04-07 20:58:00,0.60916,0.60926,0.60876,0.60876,332699998.0
2006-04-07 20:59:00,0.60875,0.60885,0.6087,0.60875,201299997.0
2006-04-07 21:00:00,0.60875,0.60878,0.6087,0.60875,212899998.0
2006-04-07 21:01:00,0.60865,0.60877,0.60865,0.60877,145399998.0
2006-04-07 21:02:00,0.60875,0.6088,0.60872,0.60875,113900001.0
2006-04-07 21:03:00,0.6088,0.60885,0.6087,0.60885,154699998.0
2006-04-07 21:04:00,0.6088,0.6088,0.6087,0.6087,44500000.0
2006-04-07 21:05:00,0.6088,0.60885,0.6087,0.60875,115800000.0
2006-04-07 21:06:00,0.6087,0.60885,0.6087,0.60875,210299999.0
2006-04-07 21:07:00,0.6088,0.6088,0.60875,0.60875,44200000.0
2006-04-07 21:08:00,0.60875,0.6088,0.60865,0.60875,193799998.0
2006-04-07 21:09:00,0.60875,0.60885,0.6087,0.6088,141900000.0
2006-04-07 21:10:00,0.60875,0.6088,0.60875,0.6088,105299998.0
2006-04-07 21:11:00,0.60875,0.60875,0.60875,0.60875,11900000.0
2006-04-07 21:12:00,0.6087,0.60882,0.6087,0.60877,148499998.0
2006-04-07 21:13:00,0.60873,0.60878,0.6087,0.60875,83499999.0
2006-04-07 21:14:00,0.6088,0.6088,0.60875,0.60875,92699998.0
2006-04-07 21:15:00,0.60875,0.60885,0.6087,0.60875,184200001.0
2006-04-07 21:16:00,0.6088,0.6088,0.60863,0.6087,104300000.0
2006-04-07 21:17:00,0.6087,0.6088,0.6086,0.6088,146700000.0
2006-04-07 21:18:00,0.6088,0.6088,0.6087,0.60877,243500001.0
2006-04-07 21:19:00,0.6088,0.6088,0.6087,0.60875,130599998.0
2006-04-07 21:20:00,0.6088,0.60885,0.60865,0.6087,206600002.0
2006-04-07 21:21:00,0.6088,0.6088,0.6087,0.6088,83900001.0
2006-04-07 21:22:00,0.6088,0.6088,0.6087,0.60875,74700000.0
2006-04-07 21:23:00,0.6087,0.6088,0.6087,0.6088,133600000.0
2006-04-07 21:24:00,0.6088,0.6088,0.6087,0.60875,69499999.0
2006-04-07 21:25:00,0.60875,0.6088,0.60875,0.6088,140300001.0
2006-04-07 21:26:00,0.60877,0.6088,0.6087,0.60873,108900000.0
2006-04-07 21:27:00,0.60875,0.6088,0.6087,0.6088,83399999.0
2006-04-07 21:28:00,0.6088,0.6088,0.60875,0.60875,55000000.0
2006-04-07 21:29:00,0.60875,0.6088,0.6086,0.6087,146699999.0
2006-04-07 21:30:00,0.60877,0.60885,0.6087,0.6088,166700000.0
2006-04-07 21:31:00,0.6088,0.6088,0.60875,0.60875,46200001.0
2006-04-07 21:32:00,0.60875,0.6088,0.6087,0.6088,49600000.0
2006-04-07 21:33:00,0.6088,0.6088,0.60875,0.6088,54400000.0
2006-04-07 21:34:00,0.6088,0.6088,0.60867,0.60875,113100002.0
2006-04-07 21:35:00,0.60875,0.6088,0.60872,0.60875,184500001.0
2006-04-07 21:36:00,0.60875,0.60885,0.60867,0.6088,199199999.0
2006-04-07 21:37:00,0.60877,0.60885,0.60875,0.6088,121799999.0
2006-04-07 21:38:00,0.6088,0.60885,0.60875,0.60877,93300000.0
2006-04-07 21:39:00,0.60875,0.6088,0.60865,0.60877,70100001.0
2006-04-07 21:40:00,0.6088,0.60885,0.60865,0.60883,166800000.0
2006-04-07 21:41:00,0.60875,0.6088,0.6087,0.6088,156000001.0
2006-04-07 21:42:00,0.60877,0.6088,0.60875,0.6088,100199999.0
2006-04-07 21:43:00,0.60875,0.60885,0.6087,0.6087,64499998.0
2006-04-07 21:44:00,0.6088,0.6088,0.6086,0.6086,96800000.0
2006-04-07 21:45:00,0.60875,0.6088,0.60867,0.60875,103399998.0
2006-04-07 21:46:00,0.60873,0.6088,0.60872,0.60872,80100000.0
2006-04-07 21:47:00,0.60875,0.6088,0.60875,0.6088,113300003.0
2006-04-07 21:48:00,0.6088,0.6088,0.6088,0.6088,63199999.0
2006-04-07 21:49:00,0.60875,0.6088,0.60865,0.60873,115100000.0
2006-04-07 21:50:00,0.6088,0.60885,0.6087,0.60877,56499999.0
2006-04-07 21:51:00,0.60875,0.6088,0.60872,0.6088,146600001.0
2006-04-07 21:52:00,0.60875,0.6089,0.60872,0.6088,68599999.0
2006-04-07 21:53:00,0.6087,0.6088,0.6087,0.6088,41200000.0
2006-04-07 21:54:00,0.6088,0.6088,0.6087,0.60875,75600000.0
2006-04-07 21:55:00,0.60875,0.6088,0.60873,0.60875,64699999.0
2006-04-07 21:56:00,0.6088,0.6088,0.6087,0.6087,83899999.0
2006-04-07 21:57:00,0.60875,0.6088,0.60865,0.60877,143000001.0
2006-04-07 21:58:00,0.60875,0.6088,0.60875,0.6088,57399999.0
2006-04-07 21:59:00,0.60875,0.60885,0.60875,0.60875,111600000.0
2006-04-07 22:00:00,0.60875,0.6088,0.6087,0.6088,63600000.0
2006-04-07 22:01:00,0.60877,0.6088,0.6087,0.60875,57500000.0
2006-04-07 22:02:00,0.6088,0.6088,0.60875,0.60875,47700000.0
2006-04-07 22:03:00,0.6088,0.6088,0.60877,0.60878,48500000.0
2006-04-07 22:04:00,0.60875,0.6088,0.6087,0.60875,74999999.0
2006-04-07 22:05:00,0.6087,0.60885,0.6087,0.60872,125900001.0
2006-04-07 22:06:00,0.6086,0.6089,0.6086,0.60875,72500000.0
2006-04-07 22:07:00,0.60875,0.6088,0.6087,0.6087,106700001.0
2006-04-07 22:08:00,0.60875,0.6089,0.6087,0.6089,76699999.0
2006-04-07 22:09:00,0.6088,0.6088,0.6087,0.60873,66200000.0
2006-04-07 22:10:00,0.60875,0.6088,0.6087,0.60875,96600001.0
2006-04-07 22:11:00,0.60867,0.6088,0.60867,0.6088,72900001.0
2006-04-07 22:12:00,0.60875,0.6088,0.60867,0.60873,107000000.0
2006-04-07 22:13:00,0.60885,0.60885,0.6087,0.60875,140499997.0
2006-04-07 22:14:00,0.6088,0.6088,0.60865,0.60877,100999999.0
2006-04-07 22:15:00,0.60877,0.6088,0.6087,0.60875,98999999.0
2006-04-07 22:16:00,0.60873,0.60882,0.60873,0.60875,52500001.0
2006-04-07 22:17:00,0.6088,0.6088,0.6087,0.6088,111499998.0
2006-04-07 22:18:00,0.6088,0.6088,0.60865,0.60865,102399998.0
2006-04-07 22:19:00,0.60875,0.60885,0.60865,0.60875,91099998.0
2006-04-07 22:20:00,0.6088,0.6088,0.60875,0.60875,84100002.0
2006-04-07 22:21:00,0.6088,0.6088,0.6087,0.6088,71600000.0
2006-04-07 22:22:00,0.60883,0.60883,0.6087,0.6087,57399999.0
2006-04-07 22:23:00,0.6087,0.60885,0.6087,0.6088,73400000.0
2006-04-07 22:24:00,0.6087,0.6088,0.60867,0.6088,116999999.0
2006-04-07 22:25:00,0.6087,0.6088,0.6087,0.60875,82100000.0
2006-04-07 22:26:00,0.60875,0.6088,0.60872,0.6088,99600001.0
2006-04-07 22:27:00,0.6087,0.60885,0.6087,0.60885,46000000.0
2006-04-07 22:28:00,0.60865,0.60877,0.60865,0.60877,53400000.0
2006-04-07 22:29:00,0.60875,0.6088,0.60875,0.60875,57300000.0
2006-04-07 22:30:00,0.6088,0.60885,0.60875,0.6088,147800000.0
2006-04-07 22:31:00,0.6088,0.6088,0.60867,0.60867,99699997.0
2006-04-07 22:32:00,0.6088,0.6088,0.6088,0.6088,24700000.0
2006-04-07 22:33:00,0.60875,0.6088,0.60875,0.6088,122200003.0
2006-04-07 22:34:00,0.60875,0.6088,0.6085,0.60877,88000000.0
2006-04-07 22:35:00,0.60882,0.60882,0.60873,0.60873,151900000.0
2006-04-07 22:36:00,0.60875,0.6088,0.6087,0.60875,100400001.0
2006-04-07 22:37:00,0.60875,0.60875,0.6087,0.60875,74800000.0
2006-04-07 22:38:00,0.60865,0.60875,0.6085,0.60875,102100000.0
2006-04-07 22:39:00,0.60875,0.6088,0.60875,0.6088,26300000.0
2006-04-07 22:40:00,0.60875,0.6088,0.60865,0.6087,65200000.0
2006-04-07 22:41:00,0.60875,0.60875,0.60872,0.60875,24700000.0
2006-04-07 22:42:00,0.60875,0.60883,0.6087,0.60883,80500000.0
2006-04-07 22:43:00,0.60875,0.60885,0.6086,0.60875,126299999.0
2006-04-07 22:44:00,0.6088,0.60882,0.60867,0.60867,207599999.0
2006-04-07 22:45:00,0.60875,0.60885,0.6087,0.60875,130099999.0
2006-04-07 22:46:00,0.60877,0.6088,0.60855,0.6087,197800002.0
2006-04-07 22:47:00,0.6087,0.6088,0.6087,0.60878,54900000.0
2006-04-07 22:48:00,0.60873,0.60885,0.6086,0.60875,164699998.0
2006-04-07 22:49:00,0.60875,0.60875,0.60875,0.60875,35800000.0
2006-04-07 22:50:00,0.6088,0.6088,0.6085,0.60875,270600003.0
2006-04-07 22:51:00,0.60875,0.6088,0.60867,0.6087,177600000.0
2006-04-07 22:52:00,0.60877,0.60877,0.6087,0.60875,124899998.0
2006-04-07 22:53:00,0.6088,0.6088,0.6087,0.6088,121400000.0
2006-04-07 22:54:00,0.60878,0.6088,0.6087,0.6087,112800000.0
2006-04-07 22:55:00,0.6087,0.60885,0.6087,0.6087,108999998.0
2006-04-07 22:56:00,0.6088,0.60882,0.6087,0.60875,69500001.0
2006-04-07 22:57:00,0.60875,0.6089,0.60872,0.60878,125699997.0
2006-04-07 22:58:00,0.60875,0.60885,0.6087,0.60875,148799997.0
2006-04-07 22:59:00,0.6086,0.6088,0.60855,0.60855,144799999.0
2006-04-10 00:01:00,0.6084,0.6084,0.6084,0.6084,58000000.0
2006-04-10 00:03:00,0.6082,0.6084,0.6082,0.6084,58000000.0
2006-04-10 00:04:00,0.6085,0.6085,0.6085,0.6085,58000000.0
2006-04-10 00:06:00,0.608,0.6082,0.608,0.6082,58000000.0
2006-04-10 00:10:00,0.6085,0.6085,0.6085,0.6085,58000000.0
2006-04-10 00:12:00,0.6086,0.6086,0.6086,0.6086,58000000.0
2006-04-10 00:14:00,0.6085,0.6085,0.6085,0.6085,58000000.0
2006-04-10 00:22:00,0.6086,0.6086,0.6086,0.6086,58000000.0
2006-04-10 00:25:00,0.6084,0.6086,0.6084,0.6086,58000000.0
2006-04-10 00:27:00,0.6081,0.6082,0.6081,0.6082,58000000.0
2006-04-10 00:29:00,0.6085,0.6086,0.6085,0.6086,58000000.0
2006-04-10 00:33:00,0.6085,0.6085,0.6085,0.6085,58000000.0
2006-04-10 00:36:00,0.6086,0.6086,0.6086,0.6086,58000000.0
2006-04-10 00:41:00,0.6087,0.6087,0.6087,0.6087,58000000.0
2006-04-10 00:42:00,0.609,0.6094,0.6088,0.609,58000000.0
2006-04-10 00:43:00,0.6092,0.6094,0.6088,0.609,58000000.0
2006-04-10 00:45:00,0.6089,0.609,0.6089,0.609,58000000.0
2006-04-10 00:46:00,0.6091,0.6091,0.6091,0.6091,58000000.0
2006-04-10 00:47:00,0.6092,0.6092,0.6092,0.6092,58000000.0
2006-04-10 00:48:00,0.6089,0.6089,0.6089,0.6089,58000000.0
2006-04-10 00:49:00,0.6092,0.6095,0.609,0.6092,58000000.0
2006-04-10 00:50:00,0.6091,0.6091,0.6091,0.6091,58000000.0
2006-04-10 00:51:00,0.6093,0.6093,0.6092,0.6093,58000000.0
2006-04-10 00:53:00,0.6096,0.61,0.6093,0.6096,58000000.0
2006-04-10 00:54:00,0.6097,0.6099,0.6094,0.6096,58000000.0
2006-04-10 00:55:00,0.6092,0.6093,0.6092,0.6093,58000000.0
2006-04-10 00:56:00,0.6092,0.6092,0.6092,0.6092,58000000.0
2006-04-10 01:00:00,0.6095,0.6097,0.6092,0.6094,58000000.0
2006-04-10 01:01:00,0.6093,0.6095,0.609,0.6092,58000000.0
2006-04-10 01:10:00,0.6091,0.6093,0.6088,0.609,58000000.0
2006-04-10 01:13:00,0.6091,0.6094,0.6089,0.6091,58000000.0
2006-04-10 01:14:00,0.6088,0.6088,0.6088,0.6088,58000000.0
2006-04-10 01:15:00,0.6087,0.6087,0.6087,0.6087,58000000.0
2006-04-10 01:16:00,0.6086,0.6086,0.6086,0.6086,58000000.0
2006-04-10 01:20:00,0.6087,0.6089,0.6084,0.6086,58000000.0
2006-04-10 01:22:00,0.6085,0.6085,0.6085,0.6085,58000000.0
2006-04-10 01:25:00,0.6086,0.6089,0.6084,0.6086,58000000.0
2006-04-10 01:26:00,0.6084,0.6086,0.6081,0.6083,58000000.0
2006-04-10 01:28:00,0.6082,0.6084,0.6079,0.6081,58000000.0
2006-04-10 01:29:00,0.608,0.6083,0.6078,0.608,58000000.0
2006-04-10 01:30:00,0.6079,0.6079,0.6079,0.6079,58000000.0
2006-04-10 01:32:00,0.608,0.6082,0.6077,0.6079,58000000.0
2006-04-10 01:35:00,0.608,0.6082,0.6076,0.6078,58000000.0
2006-04-10 01:36:00,0.6075,0.6078,0.6073,0.6075,58000000.0
2006-04-10 01:37:00,0.6073,0.6076,0.6069,0.6072,58000000.0
2006-04-10 01:38:00,0.6071,0.6071,0.607,0.6071,58000000.0
2006-04-10 01:39:00,0.6075,0.6078,0.6071,0.6075,58000000.0
2006-04-10 01:40:00,0.6074,0.6074,0.6073,0.6074,58000000.0
2006-04-10 01:41:00,0.6077,0.608,0.6075,0.6077,58000000.0
2006-04-10 01:42:00,0.6074,0.6076,0.6074,0.6076,58000000.0
2006-04-10 01:44:00,0.6075,0.6075,0.6075,0.6075,58000000.0
2006-04-10 01:45:00,0.6076,0.608,0.6074,0.6076,58000000.0
2006-04-10 01:46:00,0.6078,0.608,0.6074,0.6076,58000000.0
2006-04-10 01:49:00,0.6073,0.6073,0.6072,0.6073,58000000.0
2006-04-10 01:50:00,0.6074,0.6076,0.6069,0.6072,58000000.0
2006-04-10 01:51:00,0.6071,0.6073,0.6067,0.607,58000000.0
2006-04-10 01:52:00,0.6071,0.6076,0.6069,0.6073,58000000.0
2006-04-10 01:53:00,0.607,0.6072,0.6068,0.6072,58000000.0
2006-04-10 01:54:00,0.6075,0.6077,0.6072,0.6074,58000000.0
2006-04-10 01:55:00,0.6073,0.6075,0.6073,0.6075,58000000.0
2006-04-10 01:56:00,0.6076,0.6078,0.6073,0.6075,58000000.0
2006-04-10 01:57:00,0.6072,0.6075,0.6072,0.6075,58000000.0
2006-04-10 01:59:00,0.6076,0.6078,0.6073,0.6075,58000000.0
2006-04-10 02:00:00,0.60707,0.60715,0.60707,0.60715,58000000.0
2006-04-10 02:01:00,0.60725,0.60725,0.60716,0.6072,64699999.0
2006-04-10 02:02:00,0.60715,0.60722,0.60711,0.60712,242799998.0
2006-04-10 02:03:00,0.60705,0.60722,0.60705,0.60713,83100000.0
2006-04-10 02:04:00,0.60726,0.60728,0.60721,0.60721,43000000.0
2006-04-10 02:05:00,0.60724,0.60726,0.60714,0.60725,147500001.0
2006-04-10 02:06:00,0.60723,0.60734,0.60723,0.60734,95100001.0
2006-04-10 02:07:00,0.60732,0.60751,0.60732,0.60751,51400000.0
2006-04-10 02:08:00,0.6075,0.60774,0.6075,0.60774,91299999.0
2006-04-10 02:09:00,0.60773,0.60776,0.60772,0.60775,55800000.0
2006-04-10 02:10:00,0.6078,0.60816,0.60776,0.60816,119400001.0
2006-04-10 02:11:00,0.60813,0.60814,0.60801,0.60814,50600000.0
2006-04-10 02:12:00,0.60819,0.60831,0.60818,0.60824,51000000.0
2006-04-10 02:13:00,0.60805,0.60818,0.60804,0.6081,71600001.0
2006-04-10 02:14:00,0.6082,0.60833,0.6082,0.60821,80900002.0
2006-04-10 02:15:00,0.60817,0.6083,0.60817,0.60818,111900000.0
2006-04-10 02:16:00,0.60811,0.60826,0.60811,0.6082,99800000.0
2006-04-10 02:17:00,0.60822,0.60828,0.60822,0.60828,22300000.0
2006-04-10 02:18:00,0.60833,0.60834,0.60822,0.60828,120500000.0
2006-04-10 02:19:00,0.6083,0.60847,0.60829,0.60838,46000000.0
2006-04-10 02:20:00,0.60846,0.60846,0.60831,0.60843,84800000.0
2006-04-10 02:21:00,0.60845,0.60851,0.60845,0.60847,156499996.0
2006-04-10 02:22:00,0.60849,0.60854,0.60844,0.6085,158000002.0
2006-04-10 02:23:00,0.60835,0.60853,0.60835,0.60839,127900000.0
2006-04-10 02:24:00,0.60846,0.6085,0.60842,0.60849,151800002.0
2006-04-10 02:25:00,0.60855,0.60862,0.60839,0.60855,67899999.0
2006-04-10 02:26:00,0.60865,0.60883,0.60865,0.60869,51799999.0
2006-04-10 02:27:00,0.60866,0.60893,0.60853,0.60855,132699998.0
2006-04-10 02:28:00,0.60863,0.60875,0.60863,0.60873,48600000.0
2006-04-10 02:29:00,0.60875,0.60896,0.60874,0.60887,74700001.0
2006-04-10 02:30:00,0.60899,0.60899,0.60889,0.60896,73900000.0
2006-04-10 02:31:00,0.60895,0.60903,0.60886,0.60903,118000000.0
2006-04-10 02:32:00,0.60901,0.60946,0.60901,0.60946,78299999.0
2006-04-10 02:33:00,0.60948,0.60966,0.60937,0.60939,166000001.0
2006-04-10 02:34:00,0.6092,0.6093,0.60893,0.609,123500000.0
2006-04-10 02:35:00,0.60882,0.60882,0.60869,0.60869,57599999.0
2006-04-10 02:36:00,0.60874,0.60886,0.60874,0.60874,89200000.0
2006-04-10 02:37:00,0.6088,0.6088,0.60849,0.60849,49400000.0
2006-04-10 02:38:00,0.60848,0.60848,0.6084,0.60848,88300000.0
2006-04-10 02:39:00,0.6085,0.60865,0.6085,0.60855,21500000.0
2006-04-10 02:40:00,0.60848,0.60856,0.6084,0.60848,130800001.0
2006-04-10 02:41:00,0.6085,0.6085,0.60845,0.60845,46700000.0
2006-04-10 02:42:00,0.6086,0.6086,0.60855,0.60858,57500000.0
2006-04-10 02:43:00,0.60854,0.60857,0.60853,0.60857,32600000.0
2006-04-10 02:44:00,0.60853,0.60853,0.60845,0.60845,42100000.0
2006-04-10 02:45:00,0.60849,0.6088,0.60849,0.6087,99600000.0
2006-04-10 02:46:00,0.6086,0.60877,0.6086,0.6087,51799999.0
2006-04-10 02:47:00,0.60874,0.60893,0.60866,0.60879,125800001.0
2006-04-10 02:48:00,0.60877,0.60877,0.60856,0.60874,112200001.0
2006-04-10 02:49:00,0.60884,0.60893,0.6086,0.6086,90500000.0
2006-04-10 02:50:00,0.60854,0.60854,0.60835,0.60837,60200000.0
2006-04-10 02:51:00,0.6084,0.60848,0.60833,0.60835,87399999.0
2006-04-10 02:52:00,0.60836,0.60848,0.60835,0.60839,83700000.0
2006-04-10 02:53:00,0.60851,0.60869,0.60851,0.60869,34199998.0
2006-04-10 02:54:00,0.60868,0.60868,0.60856,0.6086,56300000.0
2006-04-10 02:55:00,0.60868,0.60875,0.60853,0.60853,43899999.0
2006-04-10 02:56:00,0.60852,0.60861,0.6085,0.60852,92500000.0
2006-04-10 02:57:00,0.60848,0.60851,0.60844,0.60847,51000000.0
2006-04-10 02:58:00,0.60845,0.60861,0.60843,0.6085,76900000.0
2006-04-10 02:59:00,0.60859,0.60872,0.60856,0.60856,86699999.0
2006-04-10 03:00:00,0.60849,0.60866,0.60846,0.60852,104900001.0
2006-04-10 03:01:00,0.60854,0.60857,0.60842,0.60852,99500000.0
2006-04-10 03:02:00,0.6084,0.60848,0.60839,0.60843,54800000.0
2006-04-10 03:03:00,0.60843,0.60847,0.60831,0.60831,109400001.0
2006-04-10 03:04:00,0.6084,0.60842,0.6084,0.6084,70800000.0
2006-04-10 03:05:00,0.60835,0.6085,0.60835,0.6085,127500001.0
2006-04-10 03:06:00,0.60853,0.60853,0.60845,0.60848,94400000.0
2006-04-10 03:07:00,0.60848,0.60848,0.60828,0.60848,43500000.0
2006-04-10 03:08:00,0.6084,0.6085,0.6084,0.6084,144999998.0
2006-04-10 03:09:00,0.60849,0.60861,0.60849,0.60857,86800000.0
2006-04-10 03:10:00,0.60854,0.60861,0.60854,0.60856,83400000.0
2006-04-10 03:11:00,0.60857,0.60863,0.60843,0.60843,59700000.0
2006-04-10 03:12:00,0.60849,0.60852,0.60832,0.60845,101099998.0
2006-04-10 03:13:00,0.60845,0.60845,0.60843,0.60843,27900000.0
2006-04-10 03:14:00,0.60845,0.60847,0.60842,0.60847,88000001.0
2006-04-10 03:15:00,0.60848,0.60852,0.60848,0.6085,102400000.0
2006-04-10 03:16:00,0.60855,0.6086,0.6085,0.60855,60600000.0
2006-04-10 03:17:00,0.6085,0.60855,0.60842,0.60842,51000001.0
2006-04-10 03:18:00,0.60847,0.60857,0.60846,0.60854,115600001.0
2006-04-10 03:19:00,0.60841,0.60861,0.60841,0.60846,86899999.0
2006-04-10 03:20:00,0.60851,0.60865,0.6085,0.60856,101700000.0
2006-04-10 03:21:00,0.60855,0.6086,0.60855,0.6086,19099999.0
2006-04-10 03:22:00,0.60857,0.60866,0.60856,0.60857,109100000.0
2006-04-10 03:23:00,0.60859,0.60867,0.60859,0.60864,79000001.0
2006-04-10 03:24:00,0.60872,0.60876,0.60862,0.60862,133400000.0
2006-04-10 03:25:00,0.60866,0.60869,0.60857,0.60869,43900000.0
2006-04-10 03:26:00,0.6087,0.60875,0.6086,0.6086,91499999.0
2006-04-10 03:27:00,0.60875,0.60883,0.60871,0.60883,73300000.0
2006-04-10 03:28:00,0.60883,0.60892,0.60879,0.60883,90200000.0
2006-04-10 03:29:00,0.6089,0.60897,0.6089,0.60897,33500000.0
2006-04-10 03:30:00,0.60895,0.60895,0.60885,0.60885,93600002.0
2006-04-10 03:31:00,0.6089,0.609,0.60885,0.609,107900001.0
2006-04-10 03:32:00,0.60893,0.60893,0.60879,0.6089,62100000.0
2006-04-10 03:33:00,0.6089,0.6089,0.6088,0.6088,29600000.0
2006-04-10 03:34:00,0.60883,0.60893,0.60883,0.60883,85799998.0
2006-04-10 03:35:00,0.6089,0.6089,0.6088,0.60885,98100000.0
2006-04-10 03:36:00,0.60873,0.60886,0.60873,0.6088,69399999.0
2006-04-10 03:37:00,0.60882,0.60882,0.60866,0.60867,98500001.0
2006-04-10 03:38:00,0.60873,0.6088,0.60857,0.60857,59500000.0
2006-04-10 03:39:00,0.6086,0.6086,0.6085,0.60855,45400000.0
2006-04-10 03:40:00,0.6085,0.6086,0.6085,0.6086,75000000.0
2006-04-10 03:41:00,0.6085,0.60863,0.60849,0.60857,157799997.0
2006-04-10 03:42:00,0.60845,0.60856,0.60841,0.60846,119399998.0
2006-04-10 03:43:00,0.60824,0.60828,0.60822,0.60827,52399999.0
2006-04-10 03:44:00,0.60832,0.60832,0.60822,0.60822,114700001.0
2006-04-10 03:45:00,0.60826,0.60826,0.60809,0.60817,86899998.0
2006-04-10 03:46:00,0.60824,0.60842,0.60814,0.60841,112200000.0
2006-04-10 03:47:00,0.60846,0.60846,0.60832,0.60842,61500000.0
2006-04-10 03:48:00,0.6084,0.6085,0.60835,0.6085,140900002.0
2006-04-10 03:49:00,0.60842,0.60855,0.6084,0.60855,104500000.0
2006-04-10 03:50:00,0.6085,0.60852,0.60845,0.60845,63999998.0
2006-04-10 03:51:00,0.60852,0.60863,0.60849,0.60863,111200000.0
2006-04-10 03:52:00,0.60865,0.60865,0.6086,0.60865,79300000.0
2006-04-10 03:53:00,0.60857,0.60858,0.60852,0.60852,71699998.0
2006-04-10 03:54:00,0.60842,0.60864,0.60835,0.60864,57500000.0
2006-04-10 03:55:00,0.60855,0.6086,0.6085,0.6086,126900001.0
2006-04-10 03:56:00,0.6085,0.60855,0.6085,0.6085,74300000.0
2006-04-10 03:57:00,0.60847,0.60874,0.60847,0.60874,36699999.0
2006-04-10 03:58:00,0.60877,0.60881,0.60864,0.60867,130400000.0
2006-04-10 03:59:00,0.60866,0.60879,0.60866,0.60875,80399998.0
2006-04-10 04:00:00,0.6088,0.60886,0.60878,0.60878,39900000.0
2006-04-10 04:01:00,0.6087,0.6088,0.6086,0.6088,119399998.0
2006-04-10 04:02:00,0.60888,0.60896,0.60878,0.60879,95500002.0
2006-04-10 04:03:00,0.60877,0.60881,0.60868,0.60868,129899999.0
2006-04-10 04:04:00,0.60874,0.60883,0.60864,0.60864,61900000.0
2006-04-10 04:05:00,0.60855,0.60878,0.60855,0.60878,91900000.0
2006-04-10 04:06:00,0.60882,0.60882,0.60863,0.60863,173200003.0
2006-04-10 04:07:00,0.60865,0.6087,0.60858,0.60858,87400000.0
2006-04-10 04:08:00,0.60872,0.60872,0.60857,0.60857,78700000.0
2006-04-10 04:09:00,0.60853,0.60853,0.60852,0.60852,47499998.0
2006-04-10 04:10:00,0.60838,0.60851,0.60837,0.60849,75500001.0
2006-04-10 04:11:00,0.60863,0.6088,0.60862,0.6088,55600000.0
2006-04-10 04:12:00,0.60885,0.60885,0.60875,0.60883,94500000.0
2006-04-10 04:13:00,0.60884,0.60884,0.60866,0.60875,117900000.0
2006-04-10 04:14:00,0.6088,0.6088,0.6086,0.6086,113900000.0
2006-04-10 04:15:00,0.60869,0.60882,0.60869,0.6087,195200000.0
2006-04-10 04:16:00,0.60858,0.60864,0.60856,0.60864,102799998.0
2006-04-10 04:17:00,0.60865,0.60865,0.60834,0.60835,125200000.0
2006-04-10 04:18:00,0.60842,0.60853,0.60842,0.60853,109500002.0
2006-04-10 04:19:00,0.60845,0.60845,0.60845,0.60845,46299999.0
2006-04-10 04:20:00,0.60845,0.60853,0.60845,0.60853,36000000.0
2006-04-10 04:21:00,0.6086,0.6086,0.6085,0.6085,165399998.0
2006-04-10 04:22:00,0.6085,0.60865,0.6085,0.6085,126199999.0
2006-04-10 04:23:00,0.60856,0.6086,0.60852,0.6086,55100000.0
2006-04-10 04:24:00,0.60861,0.60867,0.60855,0.60855,88200000.0
2006-04-10 04:25:00,0.60867,0.60867,0.60858,0.60858,37000000.0
2006-04-10 04:26:00,0.6085,0.60855,0.60845,0.60845,73400000.0
2006-04-10 04:27:00,0.60857,0.60857,0.60848,0.60848,197999998.0
2006-04-10 04:28:00,0.60858,0.60859,0.60845,0.60859,85400000.0
2006-04-10 04:29:00,0.6086,0.6086,0.60857,0.60857,26300000.0
2006-04-10 04:30:00,0.6085,0.60857,0.60847,0.6085,83800000.0
2006-04-10 04:31:00,0.60845,0.60859,0.60845,0.60852,83600000.0
2006-04-10 04:32:00,0.6085,0.60865,0.6085,0.60858,77899999.0
2006-04-10 04:33:00,0.60855,0.6086,0.60852,0.60855,110400001.0
2006-04-10 04:34:00,0.6086,0.6086,0.60855,0.60855,43900000.0
2006-04-10 04:35:00,0.6085,0.6086,0.60845,0.6086,48299999.0
2006-04-10 04:36:00,0.6085,0.60858,0.60849,0.60858,45400000.0
2006-04-10 04:37:00,0.6086,0.6086,0.60855,0.60855,27200000.0
2006-04-10 04:38:00,0.60865,0.60865,0.60849,0.6086,75200000.0
2006-04-10 04:39:00,0.60859,0.60868,0.60858,0.60868,64899999.0
2006-04-10 04:40:00,0.6087,0.6087,0.60865,0.60865,91600000.0
2006-04-10 04:41:00,0.6087,0.6087,0.6086,0.60865,59700001.0
2006-04-10 04:42:00,0.6087,0.6087,0.6086,0.60868,136699999.0
2006-04-10 04:43:00,0.60866,0.60875,0.60862,0.60875,85499999.0
2006-04-10 04:44:00,0.60871,0.6088,0.60869,0.60872,87500000.0
2006-04-10 04:45:00,0.60877,0.60885,0.60877,0.60885,82900000.0
2006-04-10 04:46:00,0.60885,0.60885,0.60875,0.60875,141399998.0
2006-04-10 04:47:00,0.60878,0.60884,0.60873,0.60876,152800001.0
2006-04-10 04:48:00,0.60875,0.60883,0.60872,0.60883,90100000.0
2006-04-10 04:49:00,0.60885,0.6089,0.60875,0.6088,70600000.0
2006-04-10 04:50:00,0.60885,0.60889,0.6088,0.60889,117199998.0
2006-04-10 04:51:00,0.60892,0.60896,0.60885,0.60885,102099999.0
2006-04-10 04:52:00,0.6089,0.60895,0.6089,0.60895,41699999.0
2006-04-10 04:53:00,0.60878,0.60896,0.60878,0.60886,127900001.0
2006-04-10 04:54:00,0.6089,0.60895,0.60885,0.60895,29400000.0
2006-04-10 04:55:00,0.60895,0.60895,0.60885,0.6089,82900000.0
2006-04-10 04:56:00,0.60885,0.60895,0.60885,0.60895,112000000.0
2006-04-10 04:57:00,0.60895,0.60895,0.6087,0.6089,46199999.0
2006-04-10 04:58:00,0.60885,0.60895,0.60885,0.60885,161300001.0
2006-04-10 04:59:00,0.60895,0.60901,0.60881,0.6089,111999999.0
2006-04-10 05:00:00,0.6089,0.6089,0.6088,0.60885,60800000.0
2006-04-10 05:01:00,0.6088,0.6089,0.60868,0.60884,107299998.0
2006-04-10 05:02:00,0.60887,0.60887,0.6088,0.6088,45499999.0
2006-04-10 05:03:00,0.60887,0.6089,0.60878,0.60882,93500000.0
2006-04-10 05:04:00,0.60896,0.60908,0.60887,0.609,132899999.0
2006-04-10 05:05:00,0.60899,0.60907,0.60893,0.60896,110000002.0
2006-04-10 05:06:00,0.60905,0.60905,0.60895,0.609,46100000.0
2006-04-10 05:07:00,0.60906,0.60922,0.60906,0.60907,95500000.0
2006-04-10 05:08:00,0.60913,0.60923,0.60905,0.60915,86800001.0
2006-04-10 05:09:00,0.6092,0.6092,0.6091,0.6092,80800000.0
2006-04-10 05:10:00,0.60915,0.60915,0.60915,0.60915,20600000.0
2006-04-10 05:11:00,0.60915,0.60922,0.6091,0.6092,76499999.0
2006-04-10 05:12:00,0.60915,0.60925,0.60915,0.60915,28800000.0
2006-04-10 05:13:00,0.60915,0.6092,0.60902,0.60915,92499998.0
2006-04-10 05:14:00,0.60915,0.6092,0.6091,0.6092,98500000.0
2006-04-10 05:15:00,0.60914,0.60918,0.60908,0.6091,44700000.0
2006-04-10 05:16:00,0.60908,0.60925,0.60908,0.60925,71000000.0
2006-04-10 05:17:00,0.60935,0.60935,0.60925,0.60935,140500000.0
2006-04-10 05:18:00,0.60933,0.60935,0.60915,0.60925,70800000.0
2006-04-10 05:19:00,0.6093,0.6094,0.60925,0.6094,58799999.0
2006-04-10 05:20:00,0.6093,0.60935,0.60925,0.60925,84299999.0
2006-04-10 05:21:00,0.60935,0.60935,0.60918,0.60935,34300000.0
2006-04-10 05:22:00,0.60937,0.60955,0.60937,0.60955,70800002.0
2006-04-10 05:23:00,0.60956,0.60962,0.60956,0.60956,23000000.0
2006-04-10 05:24:00,0.6097,0.6097,0.6096,0.60965,74500000.0
2006-04-10 05:25:00,0.60955,0.60973,0.60955,0.60973,149300000.0
2006-04-10 05:26:00,0.60969,0.60978,0.60965,0.60978,132099999.0
2006-04-10 05:27:00,0.60994,0.61007,0.60988,0.60988,46800000.0
2006-04-10 05:28:00,0.60984,0.61004,0.60979,0.61004,48400000.0
2006-04-10 05:29:00,0.61003,0.61025,0.60998,0.61025,46000000.0
2006-04-10 05:30:00,0.61032,0.61042,0.6103,0.61041,45400000.0
2006-04-10 05:31:00,0.61046,0.61046,0.61032,0.61039,65400001.0
2006-04-10 05:32:00,0.61039,0.61053,0.61038,0.61042,39800000.0
2006-04-10 05:33:00,0.61048,0.61051,0.6104,0.6104,57800002.0
2006-04-10 05:34:00,0.61046,0.61056,0.61046,0.61056,45100000.0
2006-04-10 05:35:00,0.61057,0.61057,0.61038,0.61038,156199998.0
2006-04-10 05:36:00,0.61037,0.6104,0.61007,0.6104,107200001.0
2006-04-10 05:37:00,0.6105,0.6105,0.6104,0.6104,101399999.0
2006-04-10 05:38:00,0.61037,0.61043,0.61029,0.61043,87500000.0
2006-04-10 05:39:00,0.61038,0.61048,0.61038,0.61048,70800000.0
2006-04-10 05:40:00,0.61052,0.61057,0.61038,0.61049,139800001.0
2006-04-10 05:41:00,0.6105,0.61052,0.6105,0.6105,43999999.0
2006-04-10 05:42:00,0.61057,0.61065,0.6105,0.61063,148099995.0
2006-04-10 05:43:00,0.61063,0.61067,0.61061,0.61067,47500000.0
2006-04-10 05:44:00,0.61063,0.61065,0.6106,0.6106,95999998.0
2006-04-10 05:45:00,0.61059,0.61063,0.61041,0.61058,137100000.0
2006-04-10 05:46:00,0.6106,0.61065,0.6106,0.6106,69900000.0
2006-04-10 05:47:00,0.61065,0.61072,0.61056,0.61056,91900000.0
2006-04-10 05:48:00,0.61077,0.6108,0.61072,0.6108,39600000.0
2006-04-10 05:49:00,0.61083,0.61083,0.61069,0.61077,80099999.0
2006-04-10 05:50:00,0.61073,0.61089,0.61073,0.61073,97599998.0
2006-04-10 05:51:00,0.61089,0.61096,0.61085,0.61086,46300000.0
2006-04-10 05:52:00,0.61092,0.61092,0.61078,0.61081,78800001.0
2006-04-10 05:53:00,0.61082,0.61094,0.61082,0.61087,46200000.0
2006-04-10 05:54:00,0.61086,0.61098,0.61082,0.61082,50200000.0
2006-04-10 05:55:00,0.6108,0.61085,0.6107,0.6108,121499998.0
2006-04-10 05:56:00,0.61077,0.61077,0.61067,0.61077,56100000.0
2006-04-10 05:57:00,0.61076,0.61093,0.61071,0.61071,122000003.0
2006-04-10 05:58:00,0.61075,0.61093,0.61075,0.61084,57199999.0
2006-04-10 05:59:00,0.61083,0.61097,0.61074,0.61074,96400001.0
2006-04-10 06:00:00,0.61076,0.61087,0.61076,0.61087,28200000.0
2006-04-10 06:01:00,0.61095,0.61095,0.6108,0.6109,74500000.0
2006-04-10 06:02:00,0.61088,0.6109,0.61076,0.61083,59600000.0
2006-04-10 06:03:00,0.61082,0.61086,0.61082,0.61083,48400000.0
2006-04-10 06:04:00,0.61088,0.61093,0.61085,0.61086,58600000.0
2006-04-10 06:05:00,0.61097,0.61103,0.61093,0.61103,123999996.0
2006-04-10 06:06:00,0.611,0.61102,0.61095,0.611,50700000.0
2006-04-10 06:07:00,0.61103,0.61105,0.61095,0.61097,128900001.0
2006-04-10 06:08:00,0.61104,0.61119,0.61104,0.61115,124400003.0
2006-04-10 06:09:00,0.6111,0.61115,0.611,0.61115,86299999.0
2006-04-10 06:10:00,0.61113,0.61125,0.61105,0.61112,71700000.0
2006-04-10 06:11:00,0.61102,0.61102,0.61092,0.61097,59899999.0
2006-04-10 06:12:00,0.61102,0.61102,0.61093,0.61093,23900000.0
2006-04-10 06:13:00,0.611,0.61105,0.611,0.611,51800000.0
2006-04-10 06:14:00,0.611,0.61103,0.61093,0.61093,81700001.0
2006-04-10 06:15:00,0.61085,0.61085,0.6107,0.61075,65300000.0
2006-04-10 06:16:00,0.61074,0.61075,0.61056,0.61075,69300001.0
2006-04-10 06:17:00,0.61068,0.61068,0.61055,0.6106,142999999.0
2006-04-10 06:18:00,0.6105,0.61065,0.6105,0.61055,125100001.0
2006-04-10 06:19:00,0.61058,0.61064,0.61058,0.61064,24600000.0
2006-04-10 06:20:00,0.61058,0.61069,0.61057,0.61059,62200000.0
2006-04-10 06:21:00,0.61061,0.61065,0.61044,0.61058,109800003.0
2006-04-10 06:22:00,0.61053,0.61068,0.61045,0.61062,116700001.0
2006-04-10 06:23:00,0.61065,0.61065,0.6104,0.6106,82000000.0
2006-04-10 06:24:00,0.61059,0.61059,0.61042,0.61043,93100001.0
2006-04-10 06:25:00,0.61039,0.61049,0.61037,0.61037,50900000.0
2006-04-10 06:26:00,0.61037,0.6105,0.6103,0.61033,133500000.0
2006-04-10 06:27:00,0.6103,0.61035,0.61025,0.6103,180599999.0
2006-04-10 06:28:00,0.61032,0.61038,0.61026,0.61027,91399999.0
2006-04-10 06:29:00,0.61025,0.6104,0.61025,0.61039,35800000.0
2006-04-10 06:30:00,0.6103,0.61034,0.61021,0.61021,75900002.0
2006-04-10 06:31:00,0.61025,0.61035,0.61024,0.61033,140900001.0
2006-04-10 06:32:00,0.61038,0.61041,0.61025,0.61028,93300000.0
2006-04-10 06:33:00,0.61006,0.6103,0.61006,0.61024,100300000.0
2006-04-10 06:34:00,0.61011,0.61022,0.61011,0.61012,40800001.0
2006-04-10 06:35:00,0.61011,0.61019,0.61008,0.61014,98099997.0
2006-04-10 06:36:00,0.60995,0.6101,0.60995,0.6101,76900000.0
2006-04-10 06:37:00,0.61005,0.61013,0.61005,0.61013,65300000.0
2006-04-10 06:38:00,0.61011,0.61017,0.61011,0.61017,41000000.0
2006-04-10 06:39:00,0.6103,0.6103,0.61023,0.61025,11900000.0
2006-04-10 06:40:00,0.61017,0.61027,0.61017,0.61025,98899999.0
2006-04-10 06:41:00,0.6102,0.61025,0.61015,0.6102,43200000.0
2006-04-10 06:42:00,0.61005,0.61025,0.61005,0.61025,68600001.0
2006-04-10 06:43:00,0.61021,0.61029,0.6102,0.61025,142599999.0
2006-04-10 06:44:00,0.61022,0.61035,0.61018,0.61025,120699999.0
2006-04-10 06:45:00,0.61015,0.6102,0.61015,0.6102,36000000.0
2006-04-10 06:46:00,0.61023,0.61031,0.61019,0.61027,125799999.0
2006-04-10 06:47:00,0.61023,0.61035,0.61023,0.61027,134900000.0
2006-04-10 06:48:00,0.6103,0.61045,0.61027,0.61045,70900000.0
2006-04-10 06:49:00,0.6104,0.6104,0.6104,0.6104,1200000.0
2006-04-10 06:50:00,0.61045,0.61057,0.6104,0.61048,97999999.0
2006-04-10 06:51:00,0.61057,0.61057,0.61047,0.61047,81300000.0
2006-04-10 06:52:00,0.61045,0.61047,0.61039,0.61047,193199998.0
2006-04-10 06:53:00,0.61047,0.61079,0.61047,0.61079,47700000.0
2006-04-10 06:54:00,0.61088,0.61089,0.61083,0.61083,21599999.0
2006-04-10 06:55:00,0.61086,0.61124,0.61086,0.61121,81099998.0
2006-04-10 06:56:00,0.61128,0.61128,0.61097,0.61099,67100000.0
2006-04-10 06:57:00,0.61099,0.61108,0.61086,0.61108,130300001.0
2006-04-10 06:58:00,0.6109,0.61102,0.6109,0.61095,129699999.0
2006-04-10 06:59:00,0.61075,0.61094,0.61075,0.61092,83999999.0
2006-04-10 07:00:00,0.61095,0.61101,0.61089,0.61098,99100000.0
2006-04-10 07:01:00,0.61095,0.61095,0.61095,0.61095,35199999.0
2006-04-10 07:02:00,0.61091,0.61091,0.61081,0.61085,87700000.0
2006-04-10 07:03:00,0.61085,0.61086,0.61073,0.61085,85499999.0
2006-04-10 07:04:00,0.6108,0.6109,0.6108,0.6109,31599999.0
2006-04-10 07:05:00,0.61092,0.61092,0.61076,0.61088,144400000.0
2006-04-10 07:06:00,0.61083,0.61099,0.61083,0.61092,165500001.0
2006-04-10 07:07:00,0.61102,0.61107,0.61093,0.611,89200002.0
2006-04-10 07:08:00,0.61101,0.61101,0.61072,0.61083,108900001.0
2006-04-10 07:09:00,0.61067,0.6108,0.61066,0.61075,55700000.0
2006-04-10 07:10:00,0.61078,0.61084,0.61073,0.61081,167699997.0
2006-04-10 07:11:00,0.6105,0.61078,0.6105,0.61078,57499999.0
2006-04-10 07:12:00,0.6108,0.61093,0.6108,0.61083,63000001.0
2006-04-10 07:13:00,0.61085,0.61085,0.61075,0.61075,63600001.0
2006-04-10 07:14:00,0.61075,0.61085,0.6107,0.61085,71800001.0
2006-04-10 07:15:00,0.6108,0.61085,0.6107,0.61075,47200000.0
2006-04-10 07:16:00,0.61078,0.6108,0.61075,0.61075,51000000.0
2006-04-10 07:17:00,0.61075,0.61075,0.61075,0.61075,12600000.0
2006-04-10 07:18:00,0.61075,0.6108,0.6107,0.6108,122999997.0
2006-04-10 07:19:00,0.6108,0.6108,0.6107,0.6107,7200000.0
2006-04-10 07:20:00,0.61082,0.61097,0.61071,0.61071,58300000.0
2006-04-10 07:21:00,0.61065,0.61079,0.61065,0.61075,55500000.0
2006-04-10 07:22:00,0.6108,0.6109,0.6107,0.6107,102800000.0
2006-04-10 07:23:00,0.61073,0.61084,0.6107,0.61078,68900001.0
2006-04-10 07:24:00,0.6107,0.6107,0.61055,0.61055,36700000.0
2006-04-10 07:25:00,0.6107,0.61075,0.61067,0.61075,113499998.0
2006-04-10 07:26:00,0.6107,0.61075,0.6107,0.6107,66199999.0
2006-04-10 07:27:00,0.61075,0.61075,0.6107,0.61075,93100001.0
2006-04-10 07:28:00,0.6107,0.61075,0.6107,0.61075,8700000.0
2006-04-10 07:29:00,0.61075,0.6108,0.61062,0.61075,117400000.0
2006-04-10 07:30:00,0.6107,0.61075,0.61065,0.61075,36700000.0
2006-04-10 07:31:00,0.6107,0.61078,0.61068,0.61078,71199999.0
2006-04-10 07:32:00,0.61077,0.6108,0.61063,0.61068,85199999.0
2006-04-10 07:33:00,0.6107,0.6108,0.61065,0.6108,55300000.0
2006-04-10 07:34:00,0.61052,0.6109,0.61052,0.61079,94900000.0
2006-04-10 07:35:00,0.61076,0.61076,0.61061,0.61075,124499999.0
2006-04-10 07:36:00,0.6107,0.61075,0.6107,0.61075,108000001.0
2006-04-10 07:37:00,0.61075,0.61075,0.61065,0.6107,108899999.0
2006-04-10 07:38:00,0.61075,0.61079,0.61067,0.61079,78299999.0
2006-04-10 07:39:00,0.61072,0.61072,0.61062,0.61062,64800000.0
2006-04-10 07:40:00,0.61056,0.61076,0.61056,0.61067,137499999.0
2006-04-10 07:41:00,0.61063,0.61065,0.61055,0.61065,51800000.0
2006-04-10 07:42:00,0.6106,0.6106,0.61042,0.61042,75400000.0
2006-04-10 07:43:00,0.61055,0.61063,0.61038,0.61038,79700000.0
2006-04-10 07:44:00,0.6105,0.6105,0.61043,0.61045,39700000.0
2006-04-10 07:45:00,0.61041,0.61044,0.6102,0.6102,94700000.0
2006-04-10 07:46:00,0.61027,0.61035,0.61026,0.61026,66100001.0
2006-04-10 07:47:00,0.6103,0.6103,0.6102,0.61028,27900000.0
2006-04-10 07:48:00,0.61032,0.61032,0.61012,0.61031,66400000.0
2006-04-10 07:49:00,0.61023,0.61028,0.61014,0.61023,111399998.0
2006-04-10 07:50:00,0.61009,0.61009,0.60981,0.60985,102000000.0
2006-04-10 07:51:00,0.60985,0.60997,0.60985,0.60985,152899999.0
2006-04-10 07:52:00,0.60988,0.60999,0.60985,0.60988,110100000.0
2006-04-10 07:53:00,0.60984,0.60988,0.60965,0.60976,84300001.0
2006-04-10 07:54:00,0.60983,0.60998,0.60978,0.60978,105200000.0
2006-04-10 07:55:00,0.60979,0.60981,0.6097,0.60973,116500000.0
2006-04-10 07:56:00,0.60981,0.60998,0.60981,0.60994,54099999.0
2006-04-10 07:57:00,0.61,0.61005,0.60992,0.61005,141199999.0
2006-04-10 07:58:00,0.61006,0.61019,0.61004,0.61004,36199999.0
2006-04-10 07:59:00,0.61018,0.61019,0.61012,0.61019,90600002.0
2006-04-10 08:00:00,0.61003,0.61041,0.61003,0.61036,90200001.0
2006-04-10 08:01:00,0.61045,0.61045,0.61025,0.61033,53199999.0
2006-04-10 08:02:00,0.61042,0.61055,0.61037,0.61037,120199999.0
2006-04-10 08:03:00,0.61038,0.61038,0.61031,0.61038,63000000.0
2006-04-10 08:04:00,0.61038,0.61038,0.6103,0.6103,78500000.0
2006-04-10 08:05:00,0.61021,0.61025,0.61002,0.61002,106199998.0
2006-04-10 08:06:00,0.61009,0.61019,0.61009,0.61012,138999999.0
2006-04-10 08:07:00,0.61004,0.6103,0.61004,0.6103,75499999.0
2006-04-10 08:08:00,0.6103,0.6103,0.61013,0.61015,144199997.0
2006-04-10 08:09:00,0.61008,0.61008,0.60995,0.60995,31500000.0
2006-04-10 08:10:00,0.61006,0.61012,0.61003,0.61003,27000000.0
2006-04-10 08:11:00,0.6101,0.6102,0.61,0.61007,48000000.0
2006-04-10 08:12:00,0.61009,0.61009,0.60992,0.61009,139600000.0
2006-04-10 08:13:00,0.61,0.61002,0.60994,0.60995,107499997.0
2006-04-10 08:14:00,0.6098,0.6098,0.60975,0.60975,23200000.0
2006-04-10 08:15:00,0.60975,0.6098,0.60975,0.6098,36100000.0
2006-04-10 08:16:00,0.6098,0.60985,0.60975,0.60985,59900000.0
2006-04-10 08:17:00,0.60985,0.60985,0.60985,0.60985,15900000.0
2006-04-10 08:18:00,0.60981,0.60982,0.60955,0.60955,101199998.0
2006-04-10 08:19:00,0.60956,0.60956,0.60939,0.60942,105600000.0
2006-04-10 08:20:00,0.60952,0.60962,0.60943,0.6095,215300001.0
2006-04-10 08:21:00,0.60939,0.60953,0.60939,0.60947,58900002.0
2006-04-10 08:22:00,0.6095,0.6095,0.60938,0.60938,17900001.0
2006-04-10 08:23:00,0.60947,0.60948,0.60947,0.60948,24400000.0
2006-04-10 08:24:00,0.6096,0.6096,0.60952,0.60955,98300002.0
2006-04-10 08:25:00,0.60947,0.60947,0.60933,0.60933,33299999.0
2006-04-10 08:26:00,0.60924,0.60932,0.609,0.60913,96500000.0
2006-04-10 08:27:00,0.60895,0.60895,0.60889,0.60889,39099999.0
2006-04-10 08:28:00,0.6088,0.60888,0.60877,0.60885,75700001.0
2006-04-10 08:29:00,0.60883,0.60883,0.60852,0.60869,137900001.0
2006-04-10 08:30:00,0.60861,0.60861,0.6082,0.60828,98899998.0
2006-04-10 08:31:00,0.60839,0.60842,0.60822,0.60838,152499998.0
2006-04-10 08:32:00,0.60832,0.60832,0.60809,0.60809,101099999.0
2006-04-10 08:33:00,0.60796,0.60818,0.60787,0.60813,175599999.0
2006-04-10 08:34:00,0.60834,0.60841,0.60834,0.60841,43000000.0
2006-04-10 08:35:00,0.60847,0.60853,0.60827,0.60853,84500000.0
2006-04-10 08:36:00,0.60839,0.60851,0.60832,0.60832,51700000.0
2006-04-10 08:37:00,0.60845,0.60845,0.6084,0.6084,27399999.0
2006-04-10 08:38:00,0.60827,0.6084,0.60827,0.60832,66100000.0
2006-04-10 08:39:00,0.60832,0.60839,0.6083,0.6083,62199999.0
2006-04-10 08:40:00,0.60838,0.60841,0.60833,0.60833,79400002.0
2006-04-10 08:41:00,0.60834,0.60834,0.6081,0.60814,121499999.0
2006-04-10 08:42:00,0.60831,0.60833,0.60825,0.60825,65399998.0
2006-04-10 08:43:00,0.60823,0.6085,0.6082,0.6085,127199999.0
2006-04-10 08:44:00,0.60845,0.60845,0.60835,0.60835,95699999.0
2006-04-10 08:45:00,0.6085,0.60872,0.6085,0.60869,124499998.0
2006-04-10 08:46:00,0.6088,0.6088,0.60865,0.6087,67300001.0
2006-04-10 08:47:00,0.60878,0.60899,0.60878,0.60899,68899999.0
2006-04-10 08:48:00,0.60892,0.60902,0.60892,0.60899,46999999.0
2006-04-10 08:49:00,0.60897,0.60897,0.6089,0.6089,29600000.0
2006-04-10 08:50:00,0.60892,0.60914,0.60888,0.60914,56500000.0
2006-04-10 08:51:00,0.60925,0.60934,0.60921,0.60925,85899999.0
2006-04-10 08:52:00,0.6093,0.60941,0.60918,0.60937,112100000.0
2006-04-10 08:53:00,0.6094,0.60943,0.60927,0.60927,91899999.0
2006-04-10 08:54:00,0.60934,0.60935,0.6093,0.6093,117899999.0
2006-04-10 08:55:00,0.60935,0.60947,0.6093,0.60947,106500000.0
2006-04-10 08:56:00,0.60947,0.60955,0.60927,0.6093,42300000.0
2006-04-10 08:57:00,0.60957,0.6096,0.60948,0.60948,63000000.0
2006-04-10 08:58:00,0.6095,0.60952,0.60945,0.60945,89300001.0
2006-04-10 08:59:00,0.60953,0.60962,0.60946,0.60962,52600000.0
2006-04-10 09:00:00,0.60958,0.60975,0.60955,0.60975,62100000.0
2006-04-10 09:01:00,0.60957,0.60962,0.60957,0.60962,49499999.0
2006-04-10 09:02:00,0.61001,0.61074,0.61001,0.61055,54100000.0
2006-04-10 09:03:00,0.61044,0.61044,0.61029,0.61039,79400000.0
2006-04-10 09:04:00,0.61047,0.61047,0.61028,0.61033,73900000.0
2006-04-10 09:05:00,0.61025,0.61032,0.61024,0.61032,33499999.0
2006-04-10 09:06:00,0.61024,0.61034,0.6102,0.6102,89699999.0
2006-04-10 09:07:00,0.61027,0.61033,0.61024,0.61024,79300000.0
2006-04-10 09:08:00,0.61031,0.61031,0.61018,0.61028,68400000.0
2006-04-10 09:09:00,0.61035,0.61039,0.61028,0.61034,83400000.0
2006-04-10 09:10:00,0.61033,0.61035,0.61015,0.61028,110500001.0
2006-04-10 09:11:00,0.61042,0.61043,0.61037,0.61043,80500001.0
2006-04-10 09:12:00,0.61037,0.61037,0.61028,0.61028,53300000.0
2006-04-10 09:13:00,0.61023,0.61023,0.61015,0.61015,68300001.0
2006-04-10 09:14:00,0.61015,0.61021,0.60994,0.60995,84699999.0
2006-04-10 09:15:00,0.60993,0.61001,0.60989,0.6099,142500002.0
2006-04-10 09:16:00,0.6099,0.6099,0.60955,0.60955,64500000.0
2006-04-10 09:17:00,0.60948,0.60958,0.60945,0.60945,117300002.0
2006-04-10 09:18:00,0.60953,0.60956,0.6094,0.60946,76900000.0
2006-04-10 09:19:00,0.60941,0.60941,0.60938,0.60938,65799998.0
2006-04-10 09:20:00,0.60932,0.60939,0.60922,0.60934,93999999.0
2006-04-10 09:21:00,0.60935,0.60944,0.60934,0.60935,88999998.0
2006-04-10 09:22:00,0.60948,0.60975,0.60941,0.60975,63000000.0
2006-04-10 09:23:00,0.60968,0.60992,0.60966,0.60981,111200000.0
2006-04-10 09:24:00,0.60971,0.60971,0.60958,0.60958,33400000.0
2006-04-10 09:25:00,0.60953,0.6096,0.60937,0.60943,176700002.0
2006-04-10 09:26:00,0.60935,0.6096,0.60928,0.6096,93500000.0
2006-04-10 09:27:00,0.60973,0.60981,0.60955,0.60955,50399999.0
2006-04-10 09:28:00,0.60958,0.60964,0.60955,0.60955,60099999.0
2006-04-10 09:29:00,0.6095,0.6095,0.60918,0.60918,45500001.0
2006-04-10 09:30:00,0.60913,0.6093,0.60913,0.60925,52500000.0
2006-04-10 09:31:00,0.60925,0.60933,0.60925,0.60933,43599999.0
2006-04-10 09:32:00,0.60923,0.60923,0.60911,0.60917,87000000.0
2006-04-10 09:33:00,0.60922,0.60928,0.60917,0.60928,73500000.0
2006-04-10 09:34:00,0.60928,0.6094,0.60921,0.6094,52800000.0
2006-04-10 09:35:00,0.60942,0.60946,0.60925,0.60946,78100000.0
2006-04-10 09:36:00,0.60935,0.60947,0.60932,0.60932,32300000.0
2006-04-10 09:37:00,0.60932,0.60932,0.6092,0.60922,56399999.0
2006-04-10 09:38:00,0.60932,0.60938,0.60922,0.60922,95300000.0
2006-04-10 09:39:00,0.60937,0.60938,0.60932,0.60935,42400000.0
2006-04-10 09:40:00,0.6094,0.60961,0.60935,0.6095,138200001.0
2006-04-10 09:41:00,0.60948,0.60975,0.60948,0.60975,146800000.0
2006-04-10 09:42:00,0.60973,0.60985,0.60963,0.60963,50200000.0
2006-04-10 09:43:00,0.60961,0.60972,0.60961,0.60961,66800000.0
2006-04-10 09:44:00,0.60958,0.60958,0.60952,0.60952,63000000.0
2006-04-10 09:45:00,0.60942,0.60958,0.60942,0.60958,80200001.0
2006-04-10 09:46:00,0.6095,0.60963,0.6095,0.60963,27000000.0
2006-04-10 09:47:00,0.60953,0.60957,0.60943,0.60957,47800000.0
2006-04-10 09:48:00,0.60949,0.60968,0.60949,0.60967,61200000.0
2006-04-10 09:49:00,0.6096,0.6096,0.60938,0.60938,62300001.0
2006-04-10 09:50:00,0.60935,0.60937,0.6093,0.60935,65300000.0
2006-04-10 09:51:00,0.60938,0.60967,0.60938,0.60967,80100001.0
2006-04-10 09:52:00,0.60972,0.60972,0.60966,0.60966,73399999.0
2006-04-10 09:53:00,0.60968,0.6097,0.60965,0.60965,107200000.0
2006-04-10 09:54:00,0.60965,0.60975,0.6096,0.60975,87599998.0
2006-04-10 09:55:00,0.60965,0.60975,0.60958,0.60963,37800000.0
2006-04-10 09:56:00,0.60967,0.60967,0.6096,0.60965,54900000.0
2006-04-10 09:57:00,0.60965,0.60979,0.60965,0.60979,84899999.0
2006-04-10 09:58:00,0.60975,0.60975,0.60965,0.60965,4900000.0
2006-04-10 09:59:00,0.6097,0.60972,0.60968,0.60972,42500001.0
2006-04-10 10:00:00,0.6097,0.60982,0.60965,0.60982,49999999.0
2006-04-10 10:01:00,0.60986,0.60993,0.6098,0.60985,61900001.0
2006-04-10 10:02:00,0.60983,0.60994,0.60979,0.60979,84100000.0
2006-04-10 10:03:00,0.60978,0.60989,0.6097,0.60984,84200000.0
2006-04-10 10:04:00,0.60984,0.60987,0.60968,0.60968,64699999.0
2006-04-10 10:05:00,0.60961,0.60975,0.60944,0.60944,75700000.0
2006-04-10 10:06:00,0.60978,0.60978,0.60965,0.60978,60500001.0
2006-04-10 10:07:00,0.60975,0.6098,0.60972,0.60977,85199998.0
2006-04-10 10:08:00,0.60975,0.6098,0.6097,0.6098,93800000.0
2006-04-10 10:09:00,0.60959,0.60999,0.60959,0.60999,92300000.0
2006-04-10 10:10:00,0.60999,0.61003,0.60999,0.61001,34900000.0
2006-04-10 10:11:00,0.60991,0.60991,0.60979,0.60979,10400000.0
2006-04-10 10:12:00,0.60967,0.60978,0.60967,0.60978,31100000.0
2006-04-10 10:13:00,0.60978,0.60997,0.60978,0.60997,114799998.0
2006-04-10 10:14:00,0.60996,0.60996,0.60986,0.60994,67600000.0
2006-04-10 10:15:00,0.60988,0.60988,0.60979,0.60979,32700000.0
2006-04-10 10:16:00,0.60988,0.6099,0.6098,0.6098,66300000.0
2006-04-10 10:17:00,0.60981,0.60981,0.60962,0.60962,70700000.0
2006-04-10 10:18:00,0.60963,0.60974,0.60963,0.6097,96799999.0
2006-04-10 10:19:00,0.60968,0.60984,0.60968,0.60974,62700001.0
2006-04-10 10:20:00,0.60971,0.60999,0.60971,0.6098,81099999.0
2006-04-10 10:21:00,0.60987,0.60998,0.60981,0.60981,80599999.0
2006-04-10 10:22:00,0.60967,0.60983,0.60967,0.60977,79200000.0
2006-04-10 10:23:00,0.60971,0.60974,0.6096,0.60965,135000000.0
2006-04-10 10:24:00,0.60968,0.60982,0.60968,0.60975,75600000.0
2006-04-10 10:25:00,0.6097,0.60972,0.60959,0.60968,89000000.0
2006-04-10 10:26:00,0.60955,0.60967,0.60935,0.60935,124600002.0
2006-04-10 10:27:00,0.60937,0.60943,0.60931,0.60943,83200001.0
2006-04-10 10:28:00,0.60941,0.60941,0.60922,0.60922,35900000.0
2006-04-10 10:29:00,0.6093,0.6093,0.60925,0.60928,20100000.0
2006-04-10 10:30:00,0.60922,0.60922,0.60896,0.60913,76000000.0
2006-04-10 10:31:00,0.6091,0.60919,0.60908,0.60911,94000000.0
2006-04-10 10:32:00,0.60904,0.6091,0.609,0.6091,187500002.0
2006-04-10 10:33:00,0.6091,0.6091,0.60905,0.60905,31699999.0
2006-04-10 10:34:00,0.60908,0.60917,0.60905,0.60905,77400001.0
2006-04-10 10:35:00,0.60892,0.60892,0.60852,0.60856,59900000.0
2006-04-10 10:36:00,0.60857,0.60879,0.60857,0.60865,99700000.0
2006-04-10 10:37:00,0.60859,0.60877,0.60859,0.60877,111599999.0
2006-04-10 10:38:00,0.60874,0.60874,0.60866,0.6087,47700000.0
2006-04-10 10:39:00,0.6087,0.60892,0.6087,0.60875,127200003.0
2006-04-10 10:40:00,0.60891,0.60893,0.6088,0.60881,73200001.0
2006-04-10 10:41:00,0.60865,0.60876,0.60865,0.60875,93499999.0
2006-04-10 10:42:00,0.60865,0.60875,0.60859,0.60874,174499997.0
2006-04-10 10:43:00,0.60869,0.60881,0.60869,0.6087,78899999.0
2006-04-10 10:44:00,0.6087,0.6087,0.6086,0.60867,74099999.0
2006-04-10 10:45:00,0.60863,0.60864,0.60847,0.60854,94999999.0
2006-04-10 10:46:00,0.60837,0.60869,0.60836,0.6085,139599999.0
2006-04-10 10:47:00,0.60836,0.60858,0.60835,0.60855,131500001.0
2006-04-10 10:48:00,0.60855,0.60872,0.60854,0.60872,42100000.0
2006-04-10 10:49:00,0.60875,0.60879,0.60869,0.60876,67800000.0
2006-04-10 10:50:00,0.60877,0.60877,0.60857,0.60872,105900002.0
2006-04-10 10:51:00,0.60884,0.60893,0.60861,0.60893,45200000.0
2006-04-10 10:52:00,0.60883,0.60883,0.60873,0.6088,88600000.0
2006-04-10 10:53:00,0.60891,0.60898,0.60888,0.60898,54900000.0
2006-04-10 10:54:00,0.60889,0.60899,0.60886,0.60897,62200000.0
2006-04-10 10:55:00,0.60893,0.60896,0.60888,0.60888,59699999.0
2006-04-10 10:56:00,0.60891,0.60891,0.60882,0.60883,53500000.0
2006-04-10 10:57:00,0.60887,0.60896,0.60887,0.6089,58200001.0
2006-04-10 10:58:00,0.60889,0.60889,0.6088,0.60883,87600000.0
2006-04-10 10:59:00,0.60883,0.60893,0.60882,0.60882,94900000.0
2006-04-10 11:00:00,0.6088,0.609,0.60866,0.60889,128900001.0
2006-04-10 11:01:00,0.60887,0.60893,0.60859,0.60893,99600000.0
2006-04-10 11:02:00,0.6089,0.60896,0.60869,0.60882,88500000.0
2006-04-10 11:03:00,0.60878,0.60885,0.60865,0.60885,97900000.0
2006-04-10 11:04:00,0.60887,0.60896,0.60876,0.60876,129699998.0
2006-04-10 11:05:00,0.60888,0.60894,0.60883,0.60889,74100002.0
2006-04-10 11:06:00,0.60878,0.60889,0.60873,0.60873,56600000.0
2006-04-10 11:07:00,0.60876,0.60882,0.60876,0.6088,85799999.0
2006-04-10 11:08:00,0.60876,0.6088,0.60873,0.60875,68499999.0
2006-04-10 11:09:00,0.6088,0.60887,0.6088,0.60886,44600000.0
2006-04-10 11:10:00,0.60878,0.60888,0.60862,0.60881,74800000.0
2006-04-10 11:11:00,0.60876,0.60885,0.60871,0.60885,123300003.0
2006-04-10 11:12:00,0.60884,0.60886,0.60872,0.6088,52700000.0
2006-04-10 11:13:00,0.60868,0.60874,0.60858,0.60862,111200000.0
2006-04-10 11:14:00,0.60863,0.60882,0.60863,0.6087,173400000.0
2006-04-10 11:15:00,0.60871,0.6088,0.60863,0.6088,106000002.0
2006-04-10 11:16:00,0.6088,0.6088,0.60856,0.60863,122899999.0
2006-04-10 11:17:00,0.6086,0.60865,0.6086,0.60865,108200000.0
2006-04-10 11:18:00,0.60864,0.60873,0.60863,0.60873,118700000.0
2006-04-10 11:19:00,0.6086,0.60885,0.6086,0.60875,97700000.0
2006-04-10 11:20:00,0.60869,0.60873,0.60862,0.60863,84999999.0
2006-04-10 11:21:00,0.6086,0.60871,0.60854,0.60854,56700000.0
2006-04-10 11:22:00,0.60852,0.60861,0.60848,0.60856,110200000.0
2006-04-10 11:23:00,0.60865,0.60865,0.6085,0.6085,86300000.0
2006-04-10 11:24:00,0.60848,0.60857,0.60841,0.60845,106400000.0
2006-04-10 11:25:00,0.60842,0.60849,0.60842,0.60842,100899999.0
2006-04-10 11:26:00,0.60852,0.60858,0.60834,0.60834,85199999.0
2006-04-10 11:27:00,0.60835,0.60844,0.60835,0.60843,67400000.0
2006-04-10 11:28:00,0.60849,0.60849,0.60838,0.60844,56499998.0
2006-04-10 11:29:00,0.60848,0.60848,0.60832,0.60833,95899999.0
2006-04-10 11:30:00,0.60839,0.60843,0.60837,0.60843,81100000.0
2006-04-10 11:31:00,0.60848,0.60849,0.6083,0.6083,147099997.0
2006-04-10 11:32:00,0.60844,0.60873,0.60844,0.60859,46700000.0
2006-04-10 11:33:00,0.6085,0.60873,0.6085,0.60868,80400001.0
2006-04-10 11:34:00,0.60868,0.60868,0.60855,0.60855,44300000.0
2006-04-10 11:35:00,0.60852,0.60852,0.60836,0.60852,59199999.0
2006-04-10 11:36:00,0.60849,0.60852,0.6084,0.60847,114300002.0
2006-04-10 11:37:00,0.60851,0.60851,0.60845,0.60845,70900001.0
2006-04-10 11:38:00,0.6085,0.60855,0.60842,0.60842,111499999.0
2006-04-10 11:39:00,0.6085,0.60855,0.60847,0.6085,102800001.0
2006-04-10 11:40:00,0.60846,0.60863,0.60846,0.60855,88900001.0
2006-04-10 11:41:00,0.60842,0.60855,0.60842,0.6085,62300000.0
2006-04-10 11:42:00,0.60843,0.60843,0.60833,0.60833,59300000.0
2006-04-10 11:43:00,0.60831,0.60846,0.60831,0.60839,98300000.0
2006-04-10 11:44:00,0.60852,0.60852,0.60841,0.60841,24100000.0
2006-04-10 11:45:00,0.6085,0.60864,0.6085,0.60855,58100000.0
2006-04-10 11:46:00,0.60858,0.60858,0.60841,0.6085,63700001.0
2006-04-10 11:47:00,0.60863,0.60863,0.60851,0.60851,152400002.0
2006-04-10 11:48:00,0.60847,0.60853,0.60839,0.60839,98099999.0
2006-04-10 11:49:00,0.60845,0.60849,0.60831,0.60845,148699997.0
2006-04-10 11:50:00,0.60848,0.60857,0.60842,0.60847,132800001.0
2006-04-10 11:51:00,0.60852,0.60865,0.6085,0.60857,122100000.0
2006-04-10 11:52:00,0.60862,0.60866,0.6085,0.60857,92500000.0
2006-04-10 11:53:00,0.60853,0.60853,0.6084,0.60845,66400000.0
2006-04-10 11:54:00,0.6085,0.6085,0.60845,0.6085,62100000.0
2006-04-10 11:55:00,0.60845,0.60852,0.60845,0.60845,66500000.0
2006-04-10 11:56:00,0.6085,0.6085,0.60845,0.6085,23900000.0
2006-04-10 11:57:00,0.60845,0.60853,0.60844,0.60848,83699998.0
2006-04-10 11:58:00,0.60855,0.60855,0.60848,0.6085,54800000.0
2006-04-10 11:59:00,0.60853,0.60853,0.60847,0.60851,29000000.0
2006-04-10 12:00:00,0.60848,0.60848,0.60835,0.60842,80799999.0
2006-04-10 12:01:00,0.60835,0.60844,0.60828,0.60839,135599999.0
2006-04-10 12:02:00,0.60837,0.60845,0.60827,0.60839,130000000.0
2006-04-10 12:03:00,0.60844,0.60848,0.60832,0.60842,105100000.0
2006-04-10 12:04:00,0.60847,0.60847,0.60832,0.6084,61100000.0
2006-04-10 12:05:00,0.60839,0.60842,0.60837,0.60842,55700000.0
2006-04-10 12:06:00,0.6084,0.6085,0.6084,0.60845,137300000.0
2006-04-10 12:07:00,0.6084,0.60847,0.6084,0.6084,94300000.0
2006-04-10 12:08:00,0.60836,0.60844,0.60836,0.6084,75599999.0
2006-04-10 12:09:00,0.60847,0.60848,0.60842,0.60845,93400000.0
2006-04-10 12:10:00,0.6084,0.60848,0.60831,0.60848,83100000.0
2006-04-10 12:11:00,0.6085,0.60855,0.60845,0.60845,61400000.0
2006-04-10 12:12:00,0.60837,0.60848,0.60837,0.6084,63300001.0
2006-04-10 12:13:00,0.60835,0.60843,0.60834,0.6084,29600000.0
2006-04-10 12:14:00,0.60844,0.60844,0.60838,0.60843,81200001.0
2006-04-10 12:15:00,0.60845,0.60855,0.60845,0.6085,69400000.0
2006-04-10 12:16:00,0.60847,0.60852,0.60847,0.60848,53399999.0
2006-04-10 12:17:00,0.60838,0.60847,0.60833,0.6084,80400001.0
2006-04-10 12:18:00,0.60846,0.60846,0.60837,0.60842,67800000.0
2006-04-10 12:19:00,0.60845,0.60845,0.6084,0.6084,71700000.0
2006-04-10 12:20:00,0.60847,0.6085,0.60835,0.60835,97300000.0
2006-04-10 12:21:00,0.60825,0.6084,0.60825,0.6084,122099999.0
2006-04-10 12:22:00,0.60845,0.6085,0.6084,0.60845,53800000.0
2006-04-10 12:23:00,0.60835,0.60845,0.60835,0.60845,80400000.0
2006-04-10 12:24:00,0.60828,0.60847,0.60828,0.60837,92100000.0
2006-04-10 12:25:00,0.60829,0.60829,0.6081,0.60815,50999999.0
2006-04-10 12:26:00,0.60818,0.60828,0.60811,0.60814,95800000.0
2006-04-10 12:27:00,0.60808,0.60811,0.608,0.60808,55600000.0
2006-04-10 12:28:00,0.60805,0.60813,0.60802,0.6081,93300000.0
2006-04-10 12:29:00,0.60805,0.60805,0.60805,0.60805,20800000.0
2006-04-10 12:30:00,0.60797,0.608,0.60794,0.608,30600000.0
2006-04-10 12:31:00,0.60808,0.60808,0.60787,0.608,81100001.0
2006-04-10 12:32:00,0.6081,0.6081,0.60796,0.60804,110000000.0
2006-04-10 12:33:00,0.6081,0.6081,0.60795,0.60795,43600000.0
2006-04-10 12:34:00,0.608,0.60805,0.60795,0.608,73200000.0
2006-04-10 12:35:00,0.60798,0.60812,0.60796,0.60807,108800001.0
2006-04-10 12:36:00,0.608,0.60806,0.60782,0.60799,116900000.0
2006-04-10 12:37:00,0.60792,0.60808,0.60792,0.60805,43600000.0
2006-04-10 12:38:00,0.60815,0.60817,0.6079,0.60815,99699998.0
2006-04-10 12:39:00,0.60815,0.60815,0.60805,0.60815,61399999.0
2006-04-10 12:40:00,0.6081,0.6082,0.6079,0.6082,100300001.0
2006-04-10 12:41:00,0.60815,0.60815,0.60812,0.60812,23000000.0
2006-04-10 12:42:00,0.60813,0.60815,0.6081,0.6081,57400000.0
2006-04-10 12:43:00,0.60813,0.60813,0.6081,0.60812,30400000.0
2006-04-10 12:44:00,0.60814,0.60818,0.60807,0.6081,110099999.0
2006-04-10 12:45:00,0.60817,0.60818,0.60817,0.60818,25600000.0
2006-04-10 12:46:00,0.60818,0.60818,0.60811,0.60811,38399999.0
2006-04-10 12:47:00,0.60819,0.60821,0.60819,0.60821,23800000.0
2006-04-10 12:48:00,0.60829,0.60834,0.60826,0.6083,107800000.0
2006-04-10 12:49:00,0.60833,0.60835,0.6083,0.6083,42899999.0
2006-04-10 12:50:00,0.60826,0.60836,0.60817,0.60819,100400002.0
2006-04-10 12:51:00,0.60835,0.60835,0.6082,0.60825,80499998.0
2006-04-10 12:52:00,0.6082,0.60835,0.6081,0.60825,74100000.0
2006-04-10 12:53:00,0.6082,0.60831,0.60819,0.60822,118799999.0
2006-04-10 12:54:00,0.60821,0.60828,0.60821,0.60828,37300000.0
2006-04-10 12:55:00,0.60822,0.60839,0.6081,0.6082,105800000.0
2006-04-10 12:56:00,0.60824,0.60828,0.60821,0.60825,78700000.0
2006-04-10 12:57:00,0.60835,0.60835,0.6082,0.60828,55799999.0
2006-04-10 12:58:00,0.60823,0.60823,0.60811,0.60818,117500000.0
2006-04-10 12:59:00,0.60825,0.60825,0.6082,0.6082,15900000.0
2006-04-10 13:00:00,0.60822,0.6083,0.60822,0.60825,36899999.0
2006-04-10 13:01:00,0.60828,0.60833,0.60825,0.6083,96799998.0
2006-04-10 13:02:00,0.60825,0.60833,0.60822,0.60827,130900001.0
2006-04-10 13:03:00,0.6082,0.60828,0.60805,0.60828,44300000.0
2006-04-10 13:04:00,0.60825,0.6083,0.6082,0.60825,102500000.0
2006-04-10 13:05:00,0.60825,0.6083,0.60825,0.6083,21600001.0
2006-04-10 13:06:00,0.60827,0.60835,0.60823,0.60824,72900000.0
2006-04-10 13:07:00,0.60803,0.60829,0.60803,0.60829,103999999.0
2006-04-10 13:08:00,0.60807,0.60829,0.60802,0.60802,116899999.0
2006-04-10 13:09:00,0.60831,0.60835,0.60819,0.60819,66100000.0
2006-04-10 13:10:00,0.60822,0.60826,0.60815,0.60815,72300000.0
2006-04-10 13:11:00,0.60815,0.6083,0.60815,0.60815,75100000.0
2006-04-10 13:12:00,0.60825,0.60825,0.60815,0.60825,66199999.0
2006-04-10 13:13:00,0.60822,0.60841,0.60822,0.60841,95000000.0
2006-04-10 13:14:00,0.60837,0.6084,0.60837,0.60838,85200001.0
2006-04-10 13:15:00,0.60847,0.60849,0.60843,0.60847,110400000.0
2006-04-10 13:16:00,0.60845,0.60845,0.60835,0.60835,32300000.0
2006-04-10 13:17:00,0.60835,0.6084,0.60831,0.60831,62199998.0
2006-04-10 13:18:00,0.60825,0.60842,0.60823,0.60823,71500000.0
2006-04-10 13:19:00,0.6083,0.60834,0.60822,0.60834,97500000.0
2006-04-10 13:20:00,0.60838,0.60847,0.6083,0.6084,70900000.0
2006-04-10 13:21:00,0.60838,0.60839,0.60829,0.60829,65000001.0
2006-04-10 13:22:00,0.6083,0.6084,0.6083,0.60835,65300000.0
2006-04-10 13:23:00,0.6084,0.60847,0.60832,0.60845,154899998.0
2006-04-10 13:24:00,0.60834,0.60846,0.6082,0.6082,140499999.0
2006-04-10 13:25:00,0.60835,0.60835,0.6083,0.6083,55900000.0
2006-04-10 13:26:00,0.60829,0.60832,0.60806,0.60831,132700000.0
2006-04-10 13:27:00,0.60835,0.60835,0.6082,0.6082,104000002.0
2006-04-10 13:28:00,0.60826,0.60832,0.60822,0.60825,89299999.0
2006-04-10 13:29:00,0.60827,0.60835,0.60824,0.60828,86500000.0
2006-04-10 13:30:00,0.60815,0.60825,0.60815,0.60825,104100001.0
2006-04-10 13:31:00,0.60817,0.60831,0.6081,0.60831,63000000.0
2006-04-10 13:32:00,0.60832,0.60832,0.60825,0.60825,94699999.0
2006-04-10 13:33:00,0.60825,0.60837,0.60825,0.60827,130800000.0
2006-04-10 13:34:00,0.6082,0.60835,0.60818,0.6083,138900001.0
2006-04-10 13:35:00,0.60839,0.60846,0.60828,0.60833,114700002.0
2006-04-10 13:36:00,0.60841,0.60849,0.60841,0.60847,84499999.0
2006-04-10 13:37:00,0.60851,0.60851,0.60819,0.60825,120900000.0
2006-04-10 13:38:00,0.60824,0.60824,0.60797,0.60797,99300000.0
2006-04-10 13:39:00,0.60783,0.60783,0.60757,0.60757,57499999.0
2006-04-10 13:40:00,0.60755,0.60774,0.60749,0.60774,72000000.0
2006-04-10 13:41:00,0.60767,0.60776,0.60755,0.60764,220299998.0
2006-04-10 13:42:00,0.60759,0.6077,0.60757,0.60759,128999998.0
2006-04-10 13:43:00,0.60767,0.60767,0.60756,0.60764,29800000.0
2006-04-10 13:44:00,0.60752,0.60752,0.6071,0.60727,121800000.0
2006-04-10 13:45:00,0.6073,0.60735,0.60725,0.60728,108200000.0
2006-04-10 13:46:00,0.60723,0.60758,0.60723,0.60758,120399996.0
2006-04-10 13:47:00,0.60765,0.60773,0.60765,0.60773,64600001.0
2006-04-10 13:48:00,0.60774,0.60799,0.60774,0.60787,81599998.0
2006-04-10 13:49:00,0.608,0.608,0.60794,0.60796,54900001.0
2006-04-10 13:50:00,0.60784,0.60784,0.60771,0.60778,98600001.0
2006-04-10 13:51:00,0.60765,0.60775,0.60765,0.60775,98999997.0
2006-04-10 13:52:00,0.60779,0.60788,0.60768,0.60788,93399999.0
2006-04-10 13:53:00,0.60793,0.60793,0.60778,0.60785,125900000.0
2006-04-10 13:54:00,0.60785,0.60793,0.6078,0.60793,43799999.0
2006-04-10 13:55:00,0.60795,0.60802,0.60789,0.60792,74000000.0
2006-04-10 13:56:00,0.60795,0.60802,0.60782,0.60802,110699999.0
2006-04-10 13:57:00,0.60808,0.60808,0.60806,0.60806,79699999.0
2006-04-10 13:58:00,0.60808,0.60811,0.60807,0.60807,40200000.0
2006-04-10 13:59:00,0.60805,0.60816,0.6079,0.6079,60400000.0
2006-04-10 14:00:00,0.60787,0.60795,0.60765,0.60785,55100000.0
2006-04-10 14:01:00,0.60784,0.60784,0.6075,0.60754,83700000.0
2006-04-10 14:02:00,0.6076,0.60804,0.6076,0.60804,116100000.0
2006-04-10 14:03:00,0.60812,0.60822,0.60808,0.6081,111600001.0
2006-04-10 14:04:00,0.60816,0.60819,0.60806,0.60816,65800000.0
2006-04-10 14:05:00,0.60806,0.60806,0.60786,0.60789,72700000.0
2006-04-10 14:06:00,0.60785,0.60801,0.60773,0.60795,110699999.0
2006-04-10 14:07:00,0.60793,0.60793,0.60784,0.60793,81299999.0
2006-04-10 14:08:00,0.60781,0.60808,0.60779,0.60808,55800000.0
2006-04-10 14:09:00,0.60807,0.60807,0.60779,0.60779,157699999.0
2006-04-10 14:10:00,0.60788,0.60792,0.60788,0.6079,50300000.0
2006-04-10 14:11:00,0.60784,0.60788,0.60778,0.60778,60600000.0
2006-04-10 14:12:00,0.60776,0.60798,0.60776,0.60789,117100001.0
2006-04-10 14:13:00,0.60782,0.60783,0.60763,0.60769,33499999.0
2006-04-10 14:14:00,0.60764,0.60766,0.60746,0.6075,110000000.0
2006-04-10 14:15:00,0.60747,0.60758,0.60738,0.60758,65799999.0
2006-04-10 14:16:00,0.60756,0.60767,0.60756,0.60762,81300000.0
2006-04-10 14:17:00,0.60767,0.60768,0.60767,0.60768,25100000.0
2006-04-10 14:18:00,0.6077,0.60791,0.6077,0.60791,84300000.0
2006-04-10 14:19:00,0.60796,0.60823,0.60796,0.60823,85600001.0
2006-04-10 14:20:00,0.60829,0.60843,0.60829,0.60842,73400000.0
2006-04-10 14:21:00,0.60832,0.60838,0.60832,0.60838,9500000.0
2006-04-10 14:22:00,0.60838,0.60855,0.60836,0.60842,70900000.0
2006-04-10 14:23:00,0.60835,0.60835,0.60815,0.60815,90200002.0
2006-04-10 14:24:00,0.60823,0.60828,0.60816,0.60816,105900000.0
2006-04-10 14:25:00,0.60821,0.60839,0.60821,0.60826,108399998.0
2006-04-10 14:26:00,0.60822,0.60826,0.60822,0.60823,23800000.0
2006-04-10 14:27:00,0.6082,0.60837,0.6082,0.6083,104499999.0
2006-04-10 14:28:00,0.6083,0.6083,0.6083,0.6083,21500000.0
2006-04-10 14:29:00,0.6082,0.60833,0.6082,0.6083,101400001.0
2006-04-10 14:30:00,0.60835,0.60838,0.60825,0.60835,90999999.0
2006-04-10 14:31:00,0.60832,0.60837,0.6083,0.6083,57700000.0
2006-04-10 14:32:00,0.60832,0.60842,0.60828,0.60837,74700000.0
2006-04-10 14:33:00,0.60843,0.60843,0.60828,0.60828,81599997.0
2006-04-10 14:34:00,0.60839,0.60841,0.60822,0.6084,68500000.0
2006-04-10 14:35:00,0.60837,0.60843,0.60836,0.60836,69000000.0
2006-04-10 14:36:00,0.60839,0.60839,0.60836,0.60838,71700000.0
2006-04-10 14:37:00,0.60847,0.60847,0.60829,0.60834,100100004.0
2006-04-10 14:38:00,0.60818,0.60818,0.60812,0.60812,22300000.0
2006-04-10 14:39:00,0.60782,0.60787,0.60765,0.60787,122699998.0
2006-04-10 14:40:00,0.60803,0.60819,0.60803,0.60819,45400000.0
2006-04-10 14:41:00,0.60822,0.6083,0.60815,0.60828,87900000.0
2006-04-10 14:42:00,0.6083,0.6083,0.60808,0.60813,148700001.0
2006-04-10 14:43:00,0.608,0.60808,0.60794,0.60808,40700000.0
2006-04-10 14:44:00,0.60802,0.60813,0.60802,0.60813,71499998.0
2006-04-10 14:45:00,0.608,0.60808,0.608,0.60808,51700000.0
2006-04-10 14:46:00,0.60811,0.60814,0.6081,0.6081,55700000.0
2006-04-10 14:47:00,0.60806,0.60816,0.60798,0.60798,121200000.0
2006-04-10 14:48:00,0.608,0.60819,0.608,0.60813,105400001.0
2006-04-10 14:49:00,0.60806,0.60819,0.60798,0.60805,97499997.0
2006-04-10 14:50:00,0.6081,0.60814,0.60796,0.60796,52099999.0
2006-04-10 14:51:00,0.60788,0.60788,0.6077,0.6077,54300000.0
2006-04-10 14:52:00,0.60768,0.60775,0.60747,0.60747,71400001.0
2006-04-10 14:53:00,0.60762,0.60771,0.60752,0.60764,35600000.0
2006-04-10 14:54:00,0.60762,0.60774,0.6076,0.60772,77299998.0
2006-04-10 14:55:00,0.6077,0.60775,0.6077,0.6077,112300001.0
2006-04-10 14:56:00,0.60764,0.60771,0.60764,0.60771,14000000.0
2006-04-10 14:57:00,0.60759,0.60762,0.60754,0.60755,59099999.0
2006-04-10 14:58:00,0.60744,0.60752,0.60732,0.60732,81100000.0
2006-04-10 14:59:00,0.60735,0.60735,0.60723,0.60723,67800000.0
2006-04-10 15:00:00,0.60725,0.60729,0.60721,0.60729,93400001.0
2006-04-10 15:01:00,0.60732,0.6074,0.6073,0.60733,93700001.0
2006-04-10 15:02:00,0.60735,0.60735,0.60713,0.60713,107500001.0
2006-04-10 15:03:00,0.60722,0.60734,0.60722,0.60734,86800000.0
2006-04-10 15:04:00,0.60732,0.6074,0.60723,0.6074,56800000.0
2006-04-10 15:05:00,0.6074,0.60746,0.60732,0.60743,74900002.0
2006-04-10 15:06:00,0.60752,0.60754,0.60738,0.60749,148100000.0
2006-04-10 15:07:00,0.60752,0.60755,0.60728,0.6073,67700001.0
2006-04-10 15:08:00,0.6072,0.60728,0.60705,0.60705,210900000.0
2006-04-10 15:09:00,0.6072,0.6072,0.60695,0.60695,48199999.0
2006-04-10 15:10:00,0.60699,0.60709,0.60697,0.60697,63100000.0
2006-04-10 15:11:00,0.60683,0.60686,0.6068,0.60685,62399999.0
2006-04-10 15:12:00,0.60695,0.60695,0.60688,0.6069,93200000.0
2006-04-10 15:13:00,0.60692,0.60692,0.60681,0.60686,105799999.0
2006-04-10 15:14:00,0.60697,0.60699,0.60682,0.60699,78599999.0
2006-04-10 15:15:00,0.60713,0.60724,0.60711,0.60724,80200000.0
2006-04-10 15:16:00,0.60716,0.60716,0.60699,0.60711,138500000.0
2006-04-10 15:17:00,0.60702,0.60712,0.60702,0.60709,69100002.0
2006-04-10 15:18:00,0.60696,0.60696,0.60692,0.60692,64599998.0
2006-04-10 15:19:00,0.6071,0.60717,0.60703,0.60713,130199999.0
2006-04-10 15:20:00,0.60706,0.60706,0.60682,0.60682,133400002.0
2006-04-10 15:21:00,0.60679,0.60688,0.60679,0.60684,48299999.0
2006-04-10 15:22:00,0.60692,0.60695,0.60688,0.60692,107500000.0
2006-04-10 15:23:00,0.60688,0.60688,0.60682,0.60684,90199998.0
2006-04-10 15:24:00,0.60688,0.60688,0.60643,0.60652,141200001.0
2006-04-10 15:25:00,0.60663,0.60683,0.60658,0.60682,120500000.0
2006-04-10 15:26:00,0.60681,0.60681,0.60665,0.60668,117700001.0
2006-04-10 15:27:00,0.60646,0.60657,0.60646,0.60654,111300000.0
2006-04-10 15:28:00,0.60648,0.60663,0.60642,0.60642,61500000.0
2006-04-10 15:29:00,0.60638,0.60652,0.60637,0.60637,84400001.0
2006-04-10 15:30:00,0.60645,0.60663,0.60645,0.60656,114400002.0
2006-04-10 15:31:00,0.60652,0.60659,0.60635,0.60659,63600000.0
2006-04-10 15:32:00,0.60662,0.60664,0.60645,0.60664,68500000.0
2006-04-10 15:33:00,0.60671,0.60674,0.60671,0.60674,28000000.0
2006-04-10 15:34:00,0.60682,0.60684,0.60666,0.60666,70000000.0
2006-04-10 15:35:00,0.60663,0.60663,0.60657,0.60657,25500000.0
2006-04-10 15:36:00,0.60631,0.60671,0.60623,0.60671,72399999.0
2006-04-10 15:37:00,0.60699,0.60723,0.60699,0.60699,129099999.0
2006-04-10 15:38:00,0.60706,0.60706,0.60681,0.60699,69399999.0
2006-04-10 15:39:00,0.60702,0.6072,0.60698,0.6072,88600000.0
2006-04-10 15:40:00,0.60673,0.60717,0.60608,0.60697,95199999.0
2006-04-10 15:41:00,0.60703,0.60742,0.60678,0.60742,69300000.0
2006-04-10 15:42:00,0.60764,0.60764,0.60745,0.60745,71099998.0
2006-04-10 15:43:00,0.60741,0.60742,0.60728,0.6074,113700001.0
2006-04-10 15:44:00,0.60743,0.60747,0.60743,0.60746,45400000.0
2006-04-10 15:45:00,0.60741,0.60741,0.60739,0.60739,20000000.0
2006-04-10 15:46:00,0.60742,0.60753,0.60728,0.60728,65600000.0
2006-04-10 15:47:00,0.60732,0.60737,0.60732,0.60733,77400000.0
2006-04-10 15:48:00,0.60733,0.60741,0.60732,0.60741,76799998.0
2006-04-10 15:49:00,0.60737,0.60752,0.60736,0.60752,117300000.0
2006-04-10 15:50:00,0.60738,0.60738,0.60736,0.60736,67299999.0
2006-04-10 15:51:00,0.60715,0.60715,0.60664,0.60674,95500000.0
2006-04-10 15:52:00,0.6067,0.60707,0.6067,0.60675,81399999.0
2006-04-10 15:53:00,0.60659,0.60685,0.60648,0.60685,116300003.0
2006-04-10 15:54:00,0.60689,0.60698,0.60674,0.60685,84100001.0
2006-04-10 15:55:00,0.6069,0.60703,0.60676,0.60685,109900000.0
2006-04-10 15:56:00,0.60682,0.60687,0.60672,0.60686,150099997.0
2006-04-10 15:57:00,0.60685,0.60703,0.60683,0.60697,132800000.0
2006-04-10 15:58:00,0.60706,0.60708,0.60701,0.60701,28400000.0
2006-04-10 15:59:00,0.607,0.60731,0.607,0.60731,66199999.0
2006-04-10 16:00:00,0.60737,0.6076,0.60737,0.60756,71799998.0
2006-04-10 16:01:00,0.6076,0.60769,0.60758,0.60758,42200000.0
2006-04-10 16:02:00,0.60742,0.60743,0.60721,0.60743,82100000.0
2006-04-10 16:03:00,0.60756,0.60763,0.60744,0.60757,138599999.0
2006-04-10 16:04:00,0.60761,0.60764,0.60754,0.60763,56500001.0
2006-04-10 16:05:00,0.60751,0.60757,0.60734,0.60738,60500000.0
2006-04-10 16:06:00,0.60741,0.60757,0.60741,0.60753,92800001.0
2006-04-10 16:07:00,0.60747,0.60757,0.60747,0.60757,38600000.0
2006-04-10 16:08:00,0.60755,0.60761,0.6075,0.60756,122400000.0
2006-04-10 16:09:00,0.6076,0.6076,0.60731,0.60731,83599999.0
2006-04-10 16:10:00,0.60747,0.60747,0.60728,0.60742,93300001.0
2006-04-10 16:11:00,0.60745,0.60752,0.60743,0.60747,83700002.0
2006-04-10 16:12:00,0.60745,0.60757,0.60745,0.60757,66500001.0
2006-04-10 16:13:00,0.60753,0.60756,0.60745,0.60745,100000001.0
2006-04-10 16:14:00,0.6075,0.6076,0.6075,0.6075,41500000.0
2006-04-10 16:15:00,0.60747,0.6076,0.60747,0.60758,150299997.0
2006-04-10 16:16:00,0.60773,0.60773,0.60743,0.60759,96500000.0
2006-04-10 16:17:00,0.60762,0.60776,0.60762,0.60773,61499999.0
2006-04-10 16:18:00,0.60765,0.60781,0.60763,0.60766,62800000.0
2006-04-10 16:19:00,0.60762,0.60776,0.60754,0.60763,150500000.0
2006-04-10 16:20:00,0.6077,0.60777,0.60765,0.60777,20600000.0
2006-04-10 16:21:00,0.60763,0.60765,0.60756,0.60764,105499999.0
2006-04-10 16:22:00,0.6077,0.60777,0.60758,0.6076,105100000.0
2006-04-10 16:23:00,0.60757,0.60784,0.60757,0.60784,57500000.0
2006-04-10 16:24:00,0.60801,0.60801,0.60788,0.60788,95900002.0
2006-04-10 16:25:00,0.60782,0.60788,0.60776,0.60788,109799998.0
2006-04-10 16:26:00,0.60783,0.60793,0.60783,0.60787,105299998.0
2006-04-10 16:27:00,0.6079,0.60797,0.60785,0.60789,85200000.0
2006-04-10 16:28:00,0.60763,0.60801,0.60763,0.60767,109800001.0
2006-04-10 16:29:00,0.60754,0.60754,0.60732,0.60748,90100001.0
2006-04-10 16:30:00,0.60746,0.60769,0.6074,0.60753,161100002.0
2006-04-10 16:31:00,0.60769,0.60786,0.60768,0.60785,94999999.0
2006-04-10 16:32:00,0.60798,0.60806,0.60793,0.60793,161299997.0
2006-04-10 16:33:00,0.60799,0.60803,0.60789,0.60803,95399999.0
2006-04-10 16:34:00,0.60798,0.60798,0.60784,0.60787,103500000.0
2006-04-10 16:35:00,0.60783,0.60783,0.60761,0.60772,69899999.0
2006-04-10 16:36:00,0.60767,0.60781,0.60767,0.60777,113500001.0
2006-04-10 16:37:00,0.6077,0.60783,0.6077,0.60776,19500000.0
2006-04-10 16:38:00,0.60783,0.60784,0.60775,0.60778,106400003.0
2006-04-10 16:39:00,0.60771,0.60778,0.60765,0.60775,50299999.0
2006-04-10 16:40:00,0.6078,0.60792,0.6078,0.60788,67599999.0
2006-04-10 16:41:00,0.60794,0.60798,0.60787,0.60798,63600001.0
2006-04-10 16:42:00,0.60805,0.60816,0.60805,0.60811,72800001.0
2006-04-10 16:43:00,0.60803,0.6082,0.60803,0.6081,120000000.0
2006-04-10 16:44:00,0.60809,0.60821,0.60795,0.60795,94599999.0
2006-04-10 16:45:00,0.60805,0.60813,0.60804,0.60805,87999999.0
2006-04-10 16:46:00,0.60812,0.60812,0.60792,0.60797,112999996.0
2006-04-10 16:47:00,0.60798,0.60798,0.60785,0.6079,91599999.0
2006-04-10 16:48:00,0.60795,0.60802,0.60793,0.60802,85200000.0
2006-04-10 16:49:00,0.60798,0.60798,0.60792,0.60794,62900000.0
2006-04-10 16:50:00,0.60797,0.60798,0.60793,0.60793,54000001.0
2006-04-10 16:51:00,0.60804,0.60804,0.60788,0.60788,119500001.0
2006-04-10 16:52:00,0.60805,0.60806,0.60792,0.60795,57500001.0
2006-04-10 16:53:00,0.60799,0.6081,0.60799,0.60806,44400000.0
2006-04-10 16:54:00,0.608,0.60816,0.60798,0.60816,169300001.0
2006-04-10 16:55:00,0.60816,0.60822,0.60806,0.60812,127599999.0
2006-04-10 16:56:00,0.60813,0.60817,0.60811,0.60811,89100000.0
2006-04-10 16:57:00,0.60813,0.60813,0.60803,0.60813,97599999.0
2006-04-10 16:58:00,0.60811,0.60811,0.608,0.60804,171099996.0
2006-04-10 16:59:00,0.6079,0.6079,0.6076,0.60769,119400000.0
2006-04-10 17:00:00,0.60772,0.60775,0.60751,0.6076,106899998.0
2006-04-10 17:01:00,0.6076,0.60783,0.60759,0.60771,64300001.0
2006-04-10 17:02:00,0.60773,0.60779,0.60771,0.60775,45500000.0
2006-04-10 17:03:00,0.60779,0.60792,0.60756,0.60792,66599999.0
2006-04-10 17:04:00,0.60788,0.6079,0.60782,0.6079,99899998.0
2006-04-10 17:05:00,0.60783,0.60795,0.60783,0.60785,64999999.0
2006-04-10 17:06:00,0.60788,0.60794,0.60754,0.60765,62900000.0
2006-04-10 17:07:00,0.6077,0.60779,0.60767,0.6077,68200000.0
2006-04-10 17:08:00,0.60771,0.6078,0.60763,0.6078,80899999.0
2006-04-10 17:09:00,0.60788,0.60797,0.60775,0.60797,124700000.0
2006-04-10 17:10:00,0.60786,0.60806,0.60786,0.60806,51800000.0
2006-04-10 17:11:00,0.60788,0.60815,0.60788,0.60812,74199998.0
2006-04-10 17:12:00,0.60814,0.60818,0.60795,0.60795,95799999.0
2006-04-10 17:13:00,0.60803,0.60805,0.60797,0.60797,91000002.0
2006-04-10 17:14:00,0.60792,0.60813,0.60792,0.60803,73400000.0
2006-04-10 17:15:00,0.60798,0.60798,0.60784,0.60784,47900000.0
2006-04-10 17:16:00,0.6079,0.60812,0.6079,0.60803,47300000.0
2006-04-10 17:17:00,0.60801,0.60817,0.608,0.608,92300000.0
2006-04-10 17:18:00,0.60799,0.60799,0.6079,0.60798,91700000.0
2006-04-10 17:19:00,0.60806,0.60817,0.60798,0.60798,35800000.0
2006-04-10 17:20:00,0.60813,0.60817,0.60799,0.60802,81600000.0
2006-04-10 17:21:00,0.60795,0.60798,0.60789,0.60798,59400000.0
2006-04-10 17:22:00,0.60795,0.6081,0.60795,0.6081,78199999.0
2006-04-10 17:23:00,0.60805,0.60805,0.60793,0.60805,121200000.0
2006-04-10 17:24:00,0.60798,0.60798,0.60784,0.60795,67800001.0
2006-04-10 17:25:00,0.60788,0.60795,0.60784,0.60795,62900000.0
2006-04-10 17:26:00,0.60793,0.60795,0.60785,0.60785,36400000.0
2006-04-10 17:27:00,0.60795,0.60795,0.6078,0.60795,109700000.0
2006-04-10 17:28:00,0.60788,0.60811,0.60788,0.60811,74900002.0
2006-04-10 17:29:00,0.60823,0.60832,0.60819,0.60832,89799997.0
2006-04-10 17:30:00,0.60835,0.6084,0.6083,0.6083,111000001.0
2006-04-10 17:31:00,0.60827,0.60838,0.60827,0.60834,64000000.0
2006-04-10 17:32:00,0.60839,0.60854,0.60839,0.60851,47899999.0
2006-04-10 17:33:00,0.60853,0.60853,0.60832,0.60832,105700000.0
2006-04-10 17:34:00,0.60828,0.60835,0.60825,0.60825,70299999.0
2006-04-10 17:35:00,0.60825,0.6083,0.60825,0.60828,57100000.0
2006-04-10 17:36:00,0.60828,0.60835,0.60825,0.6083,98599998.0
2006-04-10 17:37:00,0.60831,0.60848,0.60831,0.60848,73400000.0
2006-04-10 17:38:00,0.60848,0.60858,0.60846,0.6085,88900000.0
2006-04-10 17:39:00,0.60849,0.6087,0.60849,0.6087,49600000.0
2006-04-10 17:40:00,0.60859,0.60866,0.60854,0.60854,72899998.0
2006-04-10 17:41:00,0.60855,0.60855,0.6083,0.6083,146999997.0
2006-04-10 17:42:00,0.60831,0.6084,0.60828,0.60839,117099998.0
2006-04-10 17:43:00,0.60845,0.60846,0.60832,0.60839,99500002.0
2006-04-10 17:44:00,0.60843,0.60843,0.60833,0.60842,76399999.0
2006-04-10 17:45:00,0.6084,0.6084,0.60813,0.60832,98900002.0
2006-04-10 17:46:00,0.60839,0.60839,0.60832,0.60835,69700000.0
2006-04-10 17:47:00,0.60814,0.60845,0.60814,0.60834,62100001.0
2006-04-10 17:48:00,0.60833,0.60833,0.60822,0.60827,90100001.0
2006-04-10 17:49:00,0.60819,0.60825,0.60819,0.60825,28700000.0
2006-04-10 17:50:00,0.60816,0.60832,0.60813,0.60826,78600000.0
2006-04-10 17:51:00,0.6082,0.60831,0.60813,0.6082,86099999.0
2006-04-10 17:52:00,0.6081,0.60815,0.6081,0.60815,23000000.0
2006-04-10 17:53:00,0.60814,0.60814,0.60798,0.60803,80799999.0
2006-04-10 17:54:00,0.6079,0.60795,0.60788,0.60795,73900000.0
2006-04-10 17:55:00,0.60792,0.60805,0.60792,0.60805,55000000.0
2006-04-10 17:56:00,0.60793,0.60806,0.60793,0.60793,133500000.0
2006-04-10 17:57:00,0.60792,0.60803,0.60781,0.60786,66000000.0
2006-04-10 17:58:00,0.60793,0.60793,0.60786,0.60787,75399999.0
2006-04-10 17:59:00,0.60788,0.60798,0.60783,0.60798,102300001.0
2006-04-10 18:00:00,0.60797,0.60811,0.60797,0.60802,81100000.0
2006-04-10 18:01:00,0.608,0.60809,0.60799,0.60801,93999999.0
2006-04-10 18:02:00,0.60807,0.60807,0.60798,0.60801,77099999.0
2006-04-10 18:03:00,0.60802,0.60815,0.60802,0.60815,282199994.0
2006-04-10 18:04:00,0.60816,0.60824,0.60812,0.60818,162300001.0
2006-04-10 18:05:00,0.60829,0.60856,0.60823,0.60823,292499998.0
2006-04-10 18:06:00,0.60833,0.60853,0.60833,0.60848,121500000.0
2006-04-10 18:07:00,0.6085,0.6086,0.60845,0.6085,195900001.0
2006-04-10 18:08:00,0.60847,0.60856,0.60834,0.60834,90099999.0
2006-04-10 18:09:00,0.6084,0.60846,0.60824,0.60843,191199999.0
2006-04-10 18:10:00,0.60835,0.60838,0.6083,0.60838,178700001.0
2006-04-10 18:11:00,0.6084,0.6084,0.60824,0.60829,99600000.0
2006-04-10 18:12:00,0.60837,0.60837,0.60818,0.60827,101500001.0
2006-04-10 18:13:00,0.60831,0.60831,0.60819,0.60819,20700000.0
2006-04-10 18:14:00,0.60822,0.60829,0.6082,0.60825,92399999.0
2006-04-10 18:15:00,0.6082,0.60835,0.6082,0.60825,175599997.0
2006-04-10 18:16:00,0.60823,0.60823,0.60808,0.60817,346400000.0
2006-04-10 18:17:00,0.60802,0.60814,0.60801,0.60801,158699999.0
2006-04-10 18:18:00,0.60789,0.60815,0.60788,0.60803,299299997.0
2006-04-10 18:19:00,0.608,0.60813,0.60791,0.60795,210799999.0
2006-04-10 18:20:00,0.60795,0.60807,0.60795,0.60805,127699999.0
2006-04-10 18:21:00,0.608,0.60805,0.608,0.60805,183000001.0
2006-04-10 18:22:00,0.608,0.60805,0.60795,0.608,83800000.0
2006-04-10 18:23:00,0.60798,0.60805,0.60795,0.60805,261499999.0
2006-04-10 18:24:00,0.60805,0.60815,0.60795,0.60805,194000001.0
2006-04-10 18:25:00,0.60799,0.608,0.60787,0.60787,164699998.0
2006-04-10 18:26:00,0.60786,0.60803,0.60786,0.60803,101800000.0
2006-04-10 18:27:00,0.608,0.6081,0.60797,0.60805,309499997.0
2006-04-10 18:28:00,0.60797,0.60797,0.60778,0.60783,182299999.0
2006-04-10 18:29:00,0.60782,0.60787,0.60777,0.60785,207700002.0
2006-04-10 18:30:00,0.60783,0.60785,0.60775,0.60785,70899999.0
2006-04-10 18:31:00,0.6078,0.60785,0.60775,0.6078,196600000.0
2006-04-10 18:32:00,0.6078,0.60785,0.6078,0.6078,68300001.0
2006-04-10 18:33:00,0.60785,0.60785,0.6077,0.60772,269399996.0
2006-04-10 18:34:00,0.60783,0.60799,0.60782,0.60797,127200000.0
2006-04-10 18:35:00,0.60799,0.60799,0.60775,0.60775,156700000.0
2006-04-10 18:36:00,0.60783,0.60792,0.60777,0.60777,180800000.0
2006-04-10 18:37:00,0.60775,0.60778,0.60769,0.60776,92400000.0
2006-04-10 18:38:00,0.60767,0.60769,0.60754,0.60765,150199999.0
2006-04-10 18:39:00,0.6076,0.6077,0.60755,0.60765,370300000.0
2006-04-10 18:40:00,0.60765,0.6077,0.60756,0.6077,105399998.0
2006-04-10 18:41:00,0.60766,0.60784,0.60764,0.60765,230400000.0
2006-04-10 18:42:00,0.60767,0.60772,0.60753,0.60772,101100000.0
2006-04-10 18:43:00,0.60769,0.60788,0.60749,0.60767,734400002.0
2006-04-10 18:44:00,0.6077,0.60773,0.60758,0.60768,300700000.0
2006-04-10 18:45:00,0.60773,0.60773,0.60752,0.60765,443200000.0
2006-04-10 18:46:00,0.6076,0.60765,0.6076,0.6076,121199999.0
2006-04-10 18:47:00,0.6076,0.60765,0.6076,0.60765,261499998.0
2006-04-10 18:48:00,0.60765,0.60765,0.6075,0.6075,172099999.0
2006-04-10 18:49:00,0.60752,0.60773,0.60752,0.60763,144199998.0
2006-04-10 18:50:00,0.60758,0.60758,0.60747,0.60757,113299997.0
2006-04-10 18:51:00,0.60751,0.60764,0.60751,0.60762,126000000.0
2006-04-10 18:52:00,0.60768,0.60773,0.60766,0.60769,86100000.0
2006-04-10 18:53:00,0.6077,0.60783,0.60766,0.60783,84400001.0
2006-04-10 18:54:00,0.60783,0.60783,0.60772,0.60772,70599999.0
2006-04-10 18:55:00,0.60774,0.60774,0.60756,0.6076,157699999.0
2006-04-10 18:56:00,0.6076,0.60761,0.60752,0.60752,121199999.0
2006-04-10 18:57:00,0.6075,0.6075,0.60737,0.6074,54299999.0
2006-04-10 18:58:00,0.6074,0.60745,0.6074,0.60745,66000000.0
2006-04-10 18:59:00,0.60736,0.60746,0.6073,0.60745,208400000.0
2006-04-10 19:00:00,0.60737,0.60739,0.60715,0.60715,115199999.0
2006-04-10 19:01:00,0.60717,0.60722,0.60711,0.60711,61900000.0
2006-04-10 19:02:00,0.60715,0.60715,0.60705,0.60715,41300000.0
2006-04-10 19:03:00,0.60712,0.60733,0.60712,0.60729,246799999.0
2006-04-10 19:04:00,0.60727,0.60754,0.60727,0.60736,124400001.0
2006-04-10 19:05:00,0.6074,0.6076,0.6074,0.6076,116700001.0
2006-04-10 19:06:00,0.60757,0.60757,0.60738,0.60751,244200001.0
2006-04-10 19:07:00,0.6076,0.60767,0.60744,0.60748,278699996.0
2006-04-10 19:08:00,0.60758,0.60772,0.60751,0.60772,125600001.0
2006-04-10 19:09:00,0.60775,0.60775,0.60751,0.60772,148099998.0
2006-04-10 19:10:00,0.60776,0.60778,0.60771,0.60774,59800001.0
2006-04-10 19:11:00,0.6077,0.6078,0.60769,0.60773,110299999.0
2006-04-10 19:12:00,0.60765,0.60773,0.60764,0.6077,78099999.0
2006-04-10 19:13:00,0.60765,0.60775,0.6076,0.6077,106700002.0
2006-04-10 19:14:00,0.60774,0.60774,0.60765,0.60768,98099998.0
2006-04-10 19:15:00,0.6077,0.60779,0.6077,0.60771,99900002.0
2006-04-10 19:16:00,0.60765,0.60775,0.60765,0.60775,96900001.0
2006-04-10 19:17:00,0.6077,0.60779,0.60758,0.60772,139100001.0
2006-04-10 19:18:00,0.60775,0.60783,0.60774,0.60783,39200000.0
2006-04-10 19:19:00,0.60777,0.60792,0.60777,0.60792,98500000.0
2006-04-10 19:20:00,0.60795,0.608,0.60785,0.60785,172900002.0
2006-04-10 19:21:00,0.6079,0.60795,0.6078,0.6079,121900001.0
2006-04-10 19:22:00,0.60786,0.60786,0.60776,0.60782,151900001.0
2006-04-10 19:23:00,0.6077,0.6078,0.6077,0.60777,62100000.0
2006-04-10 19:24:00,0.60783,0.60783,0.60771,0.60771,116300002.0
2006-04-10 19:25:00,0.60778,0.60782,0.60774,0.60782,51400000.0
2006-04-10 19:26:00,0.6077,0.60775,0.6077,0.60775,72300000.0
2006-04-10 19:27:00,0.60775,0.60792,0.60773,0.60776,158999996.0
2006-04-10 19:28:00,0.60795,0.60795,0.60775,0.60775,173200000.0
2006-04-10 19:29:00,0.60775,0.60785,0.6077,0.6078,73200000.0
2006-04-10 19:30:00,0.60783,0.60783,0.60774,0.60777,80600001.0
2006-04-10 19:31:00,0.60778,0.60778,0.6076,0.60775,79300001.0
2006-04-10 19:32:00,0.60775,0.60785,0.60765,0.6077,118300001.0
2006-04-10 19:33:00,0.60766,0.60777,0.60766,0.60777,54900001.0
2006-04-10 19:34:00,0.6078,0.60783,0.60767,0.6078,135299999.0
2006-04-10 19:35:00,0.6078,0.60786,0.60772,0.60783,191600000.0
2006-04-10 19:36:00,0.60785,0.60795,0.60781,0.60788,209400001.0
2006-04-10 19:37:00,0.6079,0.60795,0.60788,0.60788,97400000.0
2006-04-10 19:38:00,0.60795,0.60795,0.60787,0.6079,100699998.0
2006-04-10 19:39:00,0.60795,0.60798,0.60788,0.6079,206099999.0
2006-04-10 19:40:00,0.60798,0.60798,0.6079,0.6079,77500000.0
2006-04-10 19:41:00,0.60795,0.60805,0.60795,0.60795,60700000.0
2006-04-10 19:42:00,0.60792,0.60797,0.60787,0.60787,57400000.0
2006-04-10 19:43:00,0.60786,0.60786,0.60775,0.60777,111299996.0
2006-04-10 19:44:00,0.60787,0.6079,0.6077,0.60782,132300000.0
2006-04-10 19:45:00,0.60785,0.60795,0.6078,0.6078,69800000.0
2006-04-10 19:46:00,0.60781,0.60786,0.60771,0.60782,102300000.0
2006-04-10 19:47:00,0.60785,0.60785,0.6078,0.6078,47200000.0
2006-04-10 19:48:00,0.60775,0.60785,0.60775,0.6078,63599999.0
2006-04-10 19:49:00,0.6078,0.60797,0.60765,0.60765,77300000.0
2006-04-10 19:50:00,0.60782,0.60785,0.60775,0.6078,92500000.0
2006-04-10 19:51:00,0.60785,0.6079,0.6078,0.60785,149199998.0
2006-04-10 19:52:00,0.60785,0.60793,0.6078,0.60793,214600003.0
2006-04-10 19:53:00,0.60794,0.60794,0.6078,0.6078,172299995.0
2006-04-10 19:54:00,0.60782,0.60796,0.60782,0.60792,165699999.0
2006-04-10 19:55:00,0.60785,0.60796,0.60785,0.60788,252900000.0
2006-04-10 19:56:00,0.60783,0.6079,0.60777,0.6078,267500002.0
2006-04-10 19:57:00,0.60789,0.6081,0.60789,0.60808,84400000.0
2006-04-10 19:58:00,0.60815,0.60815,0.60805,0.6081,195700001.0
2006-04-10 19:59:00,0.60813,0.60827,0.60813,0.60815,89500000.0
2006-04-10 20:00:00,0.60818,0.60835,0.60817,0.60827,285000001.0
2006-04-10 20:01:00,0.6083,0.60835,0.60823,0.60833,139700003.0
2006-04-10 20:02:00,0.60833,0.60833,0.6082,0.6082,59400000.0
2006-04-10 20:03:00,0.6083,0.6083,0.6082,0.60827,91300000.0
2006-04-10 20:04:00,0.60825,0.6083,0.60815,0.60825,188299996.0
2006-04-10 20:05:00,0.60828,0.6083,0.60815,0.60818,183799997.0
2006-04-10 20:06:00,0.6083,0.6083,0.60815,0.60825,175100001.0
2006-04-10 20:07:00,0.60823,0.60828,0.60815,0.60815,118600001.0
2006-04-10 20:08:00,0.60822,0.6083,0.60822,0.60824,63000000.0
2006-04-10 20:09:00,0.60816,0.60822,0.60796,0.6081,111099998.0
2006-04-10 20:10:00,0.60805,0.60817,0.60803,0.60817,134500000.0
2006-04-10 20:11:00,0.60815,0.60817,0.60815,0.60817,63000001.0
2006-04-10 20:12:00,0.60818,0.60818,0.60805,0.60817,79500001.0
2006-04-10 20:13:00,0.60831,0.60836,0.60801,0.60825,98199999.0
2006-04-10 20:14:00,0.60833,0.60833,0.60822,0.60831,178399998.0
2006-04-10 20:15:00,0.60822,0.6083,0.60822,0.60827,35800000.0
2006-04-10 20:16:00,0.60825,0.60835,0.60815,0.60815,359400002.0
2006-04-10 20:17:00,0.60812,0.60828,0.60812,0.60825,242300001.0
2006-04-10 20:18:00,0.60822,0.60825,0.60817,0.60825,109600001.0
2006-04-10 20:19:00,0.60828,0.60832,0.60826,0.60827,99100003.0
2006-04-10 20:20:00,0.60835,0.60835,0.60823,0.60824,72100000.0
2006-04-10 20:21:00,0.60822,0.6083,0.6082,0.60825,91500001.0
2006-04-10 20:22:00,0.60825,0.60825,0.6082,0.60825,143500000.0
2006-04-10 20:23:00,0.60825,0.6083,0.60815,0.6083,80499999.0
2006-04-10 20:24:00,0.60825,0.60825,0.60795,0.60825,88100000.0
2006-04-10 20:25:00,0.60825,0.60828,0.60815,0.6082,108200000.0
2006-04-10 20:26:00,0.60825,0.6083,0.60815,0.6082,69400001.0
2006-04-10 20:27:00,0.6082,0.60825,0.6082,0.60825,95900001.0
2006-04-10 20:28:00,0.6083,0.60833,0.60829,0.60829,54200000.0
2006-04-10 20:29:00,0.60828,0.60847,0.60826,0.60847,202399998.0
2006-04-10 20:30:00,0.60852,0.60861,0.60844,0.60858,272099997.0
2006-04-10 20:31:00,0.60863,0.60863,0.6085,0.6086,176199999.0
2006-04-10 20:32:00,0.60851,0.60862,0.60851,0.60858,125899998.0
2006-04-10 20:33:00,0.60859,0.60889,0.60859,0.6086,155100001.0
2006-04-10 20:34:00,0.60865,0.60865,0.60858,0.60865,104499999.0
2006-04-10 20:35:00,0.60862,0.60862,0.60849,0.6085,87999999.0
2006-04-10 20:36:00,0.60852,0.60871,0.60845,0.6085,165899999.0
2006-04-10 20:37:00,0.60852,0.6087,0.60851,0.60856,159100001.0
2006-04-10 20:38:00,0.60859,0.60881,0.60859,0.6088,154799999.0
2006-04-10 20:39:00,0.6088,0.60885,0.6088,0.60885,94299998.0
2006-04-10 20:40:00,0.6088,0.6089,0.60875,0.6088,144800000.0
2006-04-10 20:41:00,0.6088,0.60885,0.60875,0.60885,163300001.0
2006-04-10 20:42:00,0.6088,0.60885,0.60872,0.6088,75900001.0
2006-04-10 20:43:00,0.6088,0.6089,0.6088,0.6088,110099999.0
2006-04-10 20:44:00,0.60868,0.60872,0.60868,0.60872,11800000.0
2006-04-10 20:45:00,0.60857,0.60857,0.60838,0.60838,74600000.0
2006-04-10 20:46:00,0.60841,0.60841,0.60822,0.60822,57200000.0
2006-04-10 20:47:00,0.6083,0.60835,0.6083,0.60832,79000000.0
2006-04-10 20:48:00,0.60825,0.60835,0.60825,0.60825,111099999.0
2006-04-10 20:49:00,0.60826,0.60841,0.60824,0.60837,101500000.0
2006-04-10 20:50:00,0.60843,0.60849,0.6084,0.60845,106400000.0
2006-04-10 20:51:00,0.60845,0.60855,0.60845,0.6085,67600000.0
2006-04-10 20:52:00,0.6085,0.6086,0.60845,0.60845,112300000.0
2006-04-10 20:53:00,0.60855,0.6086,0.60847,0.6085,245800001.0
2006-04-10 20:54:00,0.6085,0.60858,0.60845,0.60858,139900000.0
2006-04-10 20:55:00,0.60848,0.60854,0.60838,0.60838,59600000.0
2006-04-10 20:56:00,0.60851,0.6086,0.60823,0.6086,97400000.0
2006-04-10 20:57:00,0.60855,0.60855,0.60827,0.60828,100900003.0
2006-04-10 20:58:00,0.60828,0.60847,0.60812,0.60839,339900000.0
2006-04-10 20:59:00,0.6085,0.6086,0.60845,0.6085,189499998.0
2006-04-10 21:00:00,0.6085,0.60852,0.60845,0.6085,192599997.0
2006-04-10 21:01:00,0.6084,0.60852,0.6084,0.60852,93700000.0
2006-04-10 21:02:00,0.6085,0.60855,0.60847,0.6085,134699999.0
2006-04-10 21:03:00,0.60855,0.6086,0.60845,0.6086,184799999.0
2006-04-10 21:04:00,0.6085,0.60855,0.60845,0.60845,76400000.0
2006-04-10 21:05:00,0.60855,0.6086,0.60845,0.6085,127399998.0
2006-04-10 21:06:00,0.60845,0.6086,0.60845,0.6085,83700000.0
2006-04-10 21:07:00,0.60855,0.60855,0.6085,0.6085,108900001.0
2006-04-10 21:08:00,0.6085,0.60855,0.6084,0.6085,157200000.0
2006-04-10 21:09:00,0.6085,0.6086,0.60845,0.60855,148500000.0
2006-04-10 21:10:00,0.6085,0.60855,0.6085,0.60855,76500000.0
2006-04-10 21:11:00,0.6085,0.6085,0.6085,0.6085,12800000.0
2006-04-10 21:12:00,0.60845,0.60858,0.60845,0.60855,85900000.0
2006-04-10 21:13:00,0.60848,0.60852,0.60845,0.6085,139000001.0
2006-04-10 21:14:00,0.60855,0.60855,0.6085,0.6085,100200002.0
2006-04-10 21:15:00,0.6085,0.6086,0.60845,0.6085,228199996.0
2006-04-10 21:16:00,0.60855,0.60855,0.60838,0.60845,128800001.0
2006-04-10 21:17:00,0.60845,0.60855,0.60835,0.60855,166900001.0
2006-04-10 21:18:00,0.60855,0.60855,0.60845,0.60852,155500002.0
2006-04-10 21:19:00,0.60855,0.60855,0.60845,0.6085,67200000.0
2006-04-10 21:20:00,0.60855,0.6086,0.6084,0.60845,267399999.0
2006-04-10 21:21:00,0.60855,0.60855,0.60845,0.60855,131100001.0
2006-04-10 21:22:00,0.60855,0.60855,0.60845,0.6085,55700000.0
2006-04-10 21:23:00,0.6085,0.60855,0.60845,0.60855,180200001.0
2006-04-10 21:24:00,0.60855,0.60855,0.60845,0.6085,87800000.0
2006-04-10 21:25:00,0.6085,0.60855,0.6085,0.60855,130100001.0
2006-04-10 21:26:00,0.60848,0.60855,0.60845,0.60855,105899999.0
2006-04-10 21:27:00,0.6085,0.60855,0.60845,0.60855,59700000.0
2006-04-10 21:28:00,0.60855,0.60855,0.6085,0.6085,51400000.0
2006-04-10 21:29:00,0.6085,0.60855,0.60835,0.60845,146700001.0
2006-04-10 21:30:00,0.60852,0.6086,0.60845,0.60855,207500002.0
2006-04-10 21:31:00,0.60855,0.60855,0.6085,0.6085,31100000.0
2006-04-10 21:32:00,0.6085,0.60855,0.60845,0.60855,80800001.0
2006-04-10 21:33:00,0.60855,0.60855,0.6085,0.60855,73400001.0
2006-04-10 21:34:00,0.60855,0.60855,0.60842,0.6085,81100002.0
2006-04-10 21:35:00,0.6085,0.60855,0.60847,0.6085,171600001.0
2006-04-10 21:36:00,0.6085,0.6086,0.60842,0.60848,184899999.0
2006-04-10 21:37:00,0.60852,0.6086,0.6085,0.60855,118900000.0
2006-04-10 21:38:00,0.60855,0.6086,0.6085,0.60852,105900000.0
2006-04-10 21:39:00,0.6085,0.60855,0.6084,0.60852,57300000.0
2006-04-10 21:40:00,0.60855,0.6086,0.6084,0.60858,171100000.0
2006-04-10 21:41:00,0.6085,0.60855,0.60845,0.60855,139000002.0
2006-04-10 21:42:00,0.60852,0.60855,0.6085,0.60855,70899999.0
2006-04-10 21:43:00,0.6085,0.6086,0.60845,0.60845,29500000.0
2006-04-10 21:44:00,0.60855,0.60855,0.60835,0.60835,67600000.0
2006-04-10 21:45:00,0.6085,0.60855,0.60842,0.6085,93700000.0
2006-04-10 21:46:00,0.60848,0.60855,0.60847,0.60847,82000000.0
2006-04-10 21:47:00,0.6085,0.60855,0.6085,0.60855,77899998.0
2006-04-10 21:48:00,0.60855,0.60855,0.60855,0.60855,93100000.0
2006-04-10 21:49:00,0.6085,0.60855,0.6084,0.60848,81000000.0
2006-04-10 21:50:00,0.60855,0.6086,0.60845,0.60852,67000000.0
2006-04-10 21:51:00,0.6085,0.60855,0.60847,0.60855,154699998.0
2006-04-10 21:52:00,0.6085,0.60865,0.60847,0.60855,83100000.0
2006-04-10 21:53:00,0.60845,0.60855,0.60845,0.60855,64399999.0
2006-04-10 21:54:00,0.60855,0.60855,0.60845,0.6085,120999998.0
2006-04-10 21:55:00,0.6085,0.60855,0.60848,0.6085,54700000.0
2006-04-10 21:56:00,0.60855,0.60855,0.60845,0.60845,69700000.0
2006-04-10 21:57:00,0.6085,0.60855,0.6084,0.60852,144699999.0
2006-04-10 21:58:00,0.6085,0.60855,0.6085,0.60855,73099999.0
2006-04-10 21:59:00,0.6085,0.6086,0.6085,0.6085,102900003.0
2006-04-10 22:00:00,0.6085,0.60855,0.60845,0.60855,114399998.0
2006-04-10 22:01:00,0.60852,0.60855,0.60845,0.6085,66700001.0
2006-04-10 22:02:00,0.60855,0.60855,0.6085,0.6085,50999999.0
2006-04-10 22:03:00,0.60855,0.60855,0.60852,0.60852,98700000.0
2006-04-10 22:04:00,0.6085,0.60855,0.60845,0.6085,73400001.0
2006-04-10 22:05:00,0.60845,0.6086,0.60845,0.60847,139800000.0
2006-04-10 22:06:00,0.60835,0.60865,0.60835,0.6085,163499999.0
2006-04-10 22:07:00,0.6085,0.60855,0.60845,0.60845,104699999.0
2006-04-10 22:08:00,0.6085,0.60865,0.60845,0.60865,72999999.0
2006-04-10 22:09:00,0.60855,0.60855,0.60845,0.60852,66899999.0
2006-04-10 22:10:00,0.6085,0.60855,0.60845,0.6085,80999999.0
2006-04-10 22:11:00,0.60842,0.60855,0.60842,0.60855,84499999.0
2006-04-10 22:12:00,0.6085,0.60855,0.60842,0.60848,105000000.0
2006-04-10 22:13:00,0.6086,0.6086,0.60845,0.6085,95600001.0
2006-04-10 22:14:00,0.60855,0.60855,0.6084,0.60852,137400002.0
2006-04-10 22:15:00,0.60852,0.60855,0.60845,0.6085,154600001.0
2006-04-10 22:16:00,0.60848,0.60858,0.60848,0.6085,71299998.0
2006-04-10 22:17:00,0.60855,0.60855,0.60845,0.60855,81899999.0
2006-04-10 22:18:00,0.60855,0.60855,0.6084,0.6084,83000000.0
2006-04-10 22:19:00,0.6085,0.6086,0.6084,0.6085,92300001.0
2006-04-10 22:20:00,0.60855,0.60855,0.6085,0.6085,56600000.0
2006-04-10 22:21:00,0.60855,0.60855,0.60845,0.60855,97200000.0
2006-04-10 22:22:00,0.60858,0.60858,0.60845,0.60845,71800001.0
2006-04-10 22:23:00,0.60845,0.6086,0.60845,0.60855,83399999.0
2006-04-10 22:24:00,0.60845,0.60855,0.60842,0.60855,153400002.0
2006-04-10 22:25:00,0.60845,0.60855,0.60845,0.6085,131500001.0
2006-04-10 22:26:00,0.6085,0.60855,0.60847,0.60855,79900000.0
2006-04-10 22:27:00,0.60845,0.6086,0.60845,0.6086,85299999.0
2006-04-10 22:28:00,0.6084,0.60852,0.6084,0.60852,69400000.0
2006-04-10 22:29:00,0.6085,0.60855,0.6085,0.6085,65800002.0
2006-04-10 22:30:00,0.60855,0.6086,0.6085,0.60855,165400001.0
2006-04-10 22:31:00,0.60855,0.60855,0.60842,0.60842,67400000.0
2006-04-10 22:32:00,0.60855,0.60855,0.60855,0.60855,16700000.0
2006-04-10 22:33:00,0.6085,0.60855,0.6085,0.60855,66200000.0
2006-04-10 22:34:00,0.6085,0.60855,0.60825,0.60852,74100001.0
2006-04-10 22:35:00,0.60857,0.60857,0.60848,0.60848,117400000.0
2006-04-10 22:36:00,0.6085,0.60855,0.60845,0.6085,142300001.0
2006-04-10 22:37:00,0.6085,0.6085,0.60845,0.6085,48700000.0
2006-04-10 22:38:00,0.6084,0.6085,0.60825,0.6085,70200000.0
2006-04-10 22:39:00,0.6085,0.60855,0.6085,0.60855,23200000.0
2006-04-10 22:40:00,0.6085,0.60855,0.6084,0.60845,93300000.0
2006-04-10 22:41:00,0.6085,0.6085,0.60847,0.6085,42500000.0
2006-04-10 22:42:00,0.6085,0.60858,0.60845,0.60858,110100000.0
2006-04-10 22:43:00,0.6085,0.6086,0.60835,0.6085,134200000.0
2006-04-10 22:44:00,0.60855,0.60858,0.60842,0.60842,181099999.0
2006-04-10 22:45:00,0.6085,0.6086,0.60845,0.6085,148400000.0
2006-04-10 22:46:00,0.60852,0.60855,0.6083,0.60845,177099999.0
2006-04-10 22:47:00,0.60845,0.60855,0.60845,0.60853,59500000.0
2006-04-10 22:48:00,0.60848,0.6086,0.60835,0.6085,160200003.0
2006-04-10 22:49:00,0.6085,0.6085,0.6085,0.6085,53000002.0
2006-04-10 22:50:00,0.60855,0.60855,0.60825,0.6085,186799997.0
2006-04-10 22:51:00,0.6085,0.60855,0.60842,0.60845,180299999.0
2006-04-10 22:52:00,0.60852,0.60852,0.60845,0.6085,144099998.0
2006-04-10 22:53:00,0.60855,0.60855,0.60845,0.60855,95499998.0
2006-04-10 22:54:00,0.60852,0.60855,0.60845,0.60845,109300000.0
2006-04-10 22:55:00,0.60845,0.6086,0.60845,0.60845,62500000.0
2006-04-10 22:56:00,0.60855,0.60857,0.60845,0.6085,119099998.0
2006-04-10 22:57:00,0.6085,0.60865,0.60848,0.60852,96700000.0
2006-04-10 22:58:00,0.6085,0.6086,0.60845,0.6085,49300000.0
2006-04-10 22:59:00,0.60835,0.60855,0.6083,0.6083,147600001.0
2006-04-10 23:00:00,0.60835,0.60855,0.60835,0.6085,81199999.0
2006-04-10 23:01:00,0.61036,0.61047,0.61003,0.6103,82799999.0
2006-04-10 23:02:00,0.61009,0.61024,0.61005,0.61016,106000000.0
2006-04-10 23:03:00,0.61021,0.61051,0.60993,0.61051,80999999.0
2006-04-10 23:04:00,0.61041,0.61041,0.61013,0.6102,70700001.0
2006-04-10 23:05:00,0.6102,0.61047,0.61009,0.61035,127499999.0
2006-04-10 23:06:00,0.6103,0.61036,0.61019,0.61019,163099998.0
2006-04-10 23:07:00,0.61003,0.6104,0.60998,0.61032,137399999.0
2006-04-10 23:08:00,0.61027,0.61047,0.61014,0.6104,65599999.0
2006-04-10 23:09:00,0.6106,0.61074,0.61045,0.61045,113699998.0
2006-04-10 23:10:00,0.6104,0.61058,0.61021,0.61051,99599999.0
2006-04-10 23:11:00,0.61051,0.61051,0.61031,0.61051,73299999.0
2006-04-10 23:12:00,0.61064,0.61064,0.61027,0.61057,107300000.0
2006-04-10 23:13:00,0.61069,0.61069,0.61036,0.61042,46300000.0
2006-04-10 23:14:00,0.61042,0.61043,0.61006,0.6103,108000000.0
2006-04-10 23:15:00,0.61032,0.61051,0.61006,0.61021,67600000.0
2006-04-10 23:16:00,0.61045,0.61047,0.61012,0.61045,189399997.0
2006-04-10 23:17:00,0.61032,0.61032,0.60969,0.60974,70700001.0
2006-04-10 23:18:00,0.6099,0.61035,0.60982,0.61035,120200000.0
2006-04-10 23:19:00,0.61031,0.61066,0.61026,0.61063,90400000.0
2006-04-10 23:20:00,0.61047,0.61059,0.61019,0.61019,125200000.0
2006-04-10 23:21:00,0.61008,0.61058,0.61004,0.61047,106100000.0
2006-04-10 23:22:00,0.61042,0.61054,0.61014,0.61046,93399998.0
2006-04-10 23:23:00,0.61038,0.61082,0.61023,0.61074,102600001.0
2006-04-10 23:24:00,0.61024,0.61045,0.61013,0.61013,76700001.0
2006-04-10 23:25:00,0.61024,0.61063,0.61024,0.61044,111699999.0
2006-04-10 23:26:00,0.61051,0.61066,0.61041,0.61049,113400001.0
2006-04-10 23:27:00,0.6106,0.61063,0.61045,0.61056,70000000.0
2006-04-10 23:28:00,0.61051,0.61071,0.61036,0.61071,121100001.0
2006-04-10 23:29:00,0.61084,0.61094,0.61035,0.61038,82699999.0
2006-04-10 23:30:00,0.61029,0.61066,0.61026,0.61057,132599998.0
2006-04-10 23:31:00,0.61042,0.61077,0.61035,0.61077,68499999.0
2006-04-10 23:32:00,0.61097,0.61097,0.61014,0.61051,194799999.0
2006-04-10 23:33:00,0.61052,0.61063,0.61003,0.61038,114999999.0
2006-04-10 23:34:00,0.6104,0.6104,0.61002,0.61016,123800002.0
2006-04-10 23:35:00,0.61014,0.61034,0.61004,0.61015,138900001.0
2006-04-10 23:36:00,0.60998,0.61042,0.60998,0.61027,142799997.0
2006-04-10 23:37:00,0.609,0.61023,0.609,0.61023,62100001.0
2006-04-10 23:38:00,0.61025,0.6103,0.61015,0.61025,96400000.0
2006-04-10 23:39:00,0.61015,0.61025,0.61015,0.61018,129699999.0
2006-04-10 23:40:00,0.61021,0.61021,0.61014,0.61014,22200000.0
2006-04-10 23:41:00,0.61003,0.61007,0.60975,0.60996,86200001.0
2006-04-10 23:42:00,0.60985,0.6099,0.60985,0.6099,19000000.0
2006-04-10 23:43:00,0.60998,0.61011,0.60998,0.61011,42499999.0
2006-04-10 23:44:00,0.6102,0.61025,0.6102,0.61025,54900000.0
2006-04-10 23:45:00,0.6104,0.6104,0.61025,0.6103,68700000.0
2006-04-10 23:46:00,0.6103,0.6104,0.6103,0.61035,164500001.0
2006-04-10 23:47:00,0.61021,0.61021,0.60986,0.60994,58400000.0
2006-04-10 23:48:00,0.60994,0.61003,0.60994,0.61001,46900001.0
2006-04-10 23:49:00,0.61015,0.61015,0.61005,0.6101,81400001.0
2006-04-10 23:50:00,0.61005,0.61015,0.61005,0.61015,40700000.0
2006-04-10 23:51:00,0.61051,0.61055,0.61033,0.61045,128000001.0
2006-04-10 23:52:00,0.61034,0.61072,0.61034,0.61065,126799998.0
2006-04-10 23:53:00,0.61062,0.61066,0.61054,0.61066,71400000.0
2006-04-10 23:54:00,0.61065,0.6108,0.61054,0.61072,149399997.0
2006-04-10 23:55:00,0.61047,0.61047,0.60988,0.60994,66300000.0
2006-04-10 23:56:00,0.6101,0.6104,0.60991,0.60991,112499999.0
2006-04-10 23:57:00,0.61001,0.61045,0.61001,0.61032,83400000.0
2006-04-10 23:58:00,0.61032,0.61032,0.60956,0.60956,87000000.0
2006-04-10 23:59:00,0.6098,0.60994,0.60961,0.60979,70800000.0
2006-04-11 00:00:00,0.61003,0.61003,0.60889,0.60889,49300000.0
2006-04-11 00:01:00,0.6086,0.6086,0.60845,0.60851,79099999.0
2006-04-11 00:02:00,0.6086,0.6087,0.60857,0.6086,71499999.0
2006-04-11 00:03:00,0.60861,0.60861,0.60843,0.60843,62800000.0
2006-04-11 00:04:00,0.60842,0.6085,0.60838,0.60838,40000000.0
2006-04-11 00:05:00,0.60839,0.60844,0.60835,0.60835,61500000.0
2006-04-11 00:06:00,0.60847,0.60847,0.60844,0.60847,70700000.0
2006-04-11 00:07:00,0.60845,0.60858,0.60845,0.60857,71100000.0
2006-04-11 00:08:00,0.60855,0.60862,0.60852,0.60858,121699999.0
2006-04-11 00:09:00,0.6085,0.60862,0.6085,0.60862,82699999.0
2006-04-11 00:10:00,0.60851,0.60868,0.60851,0.60858,74200000.0
2006-04-11 00:11:00,0.60852,0.60869,0.60848,0.60869,79800000.0
2006-04-11 00:12:00,0.6087,0.6087,0.60854,0.60854,65799998.0
2006-04-11 00:13:00,0.60862,0.60873,0.60855,0.60871,120799999.0
2006-04-11 00:14:00,0.6086,0.60872,0.60851,0.60872,84800002.0
2006-04-11 00:15:00,0.60868,0.60875,0.60856,0.60875,99999999.0
2006-04-11 00:16:00,0.60872,0.60872,0.60857,0.60861,66500000.0
2006-04-11 00:17:00,0.60853,0.60856,0.6084,0.60852,100500002.0
2006-04-11 00:18:00,0.60855,0.60858,0.6084,0.60842,107400000.0
2006-04-11 00:19:00,0.6084,0.6085,0.6084,0.6085,68400000.0
2006-04-11 00:20:00,0.6084,0.60845,0.6084,0.60842,57499999.0
2006-04-11 00:21:00,0.60835,0.60845,0.60835,0.60845,99800000.0
2006-04-11 00:22:00,0.6084,0.60848,0.60835,0.60845,41400001.0
2006-04-11 00:23:00,0.60845,0.60845,0.60835,0.60835,43700000.0
2006-04-11 00:24:00,0.60847,0.60847,0.6084,0.60845,64499999.0
2006-04-11 00:25:00,0.60848,0.6085,0.60835,0.60835,119199999.0
2006-04-11 00:26:00,0.60843,0.60849,0.60842,0.60842,82900000.0
2006-04-11 00:27:00,0.6084,0.6085,0.6084,0.60845,89300002.0
2006-04-11 00:28:00,0.60832,0.60845,0.60832,0.60845,133400001.0
2006-04-11 00:29:00,0.60835,0.60835,0.60824,0.60824,23500000.0
2006-04-11 00:30:00,0.60805,0.60805,0.60735,0.60735,54600000.0
2006-04-11 00:31:00,0.60764,0.60773,0.60755,0.60755,71799999.0
2006-04-11 00:32:00,0.6075,0.60766,0.60746,0.6076,77200000.0
2006-04-11 00:33:00,0.60765,0.60765,0.6075,0.6075,100300002.0
2006-04-11 00:34:00,0.60768,0.60772,0.60766,0.60772,28800000.0
2006-04-11 00:35:00,0.6077,0.6078,0.6076,0.6077,82000001.0
2006-04-11 00:36:00,0.60775,0.60777,0.60767,0.60768,83899999.0
2006-04-11 00:37:00,0.60782,0.60782,0.60754,0.60763,86900000.0
2006-04-11 00:38:00,0.60764,0.60764,0.60751,0.60757,94499998.0
2006-04-11 00:39:00,0.60757,0.60772,0.60755,0.60772,121400002.0
2006-04-11 00:40:00,0.6077,0.60775,0.60767,0.6077,42200000.0
2006-04-11 00:41:00,0.60775,0.60775,0.60755,0.6077,58500000.0
2006-04-11 00:42:00,0.60767,0.60775,0.60767,0.6077,71000001.0
2006-04-11 00:43:00,0.6077,0.6077,0.6074,0.6074,74100001.0
2006-04-11 00:44:00,0.60745,0.60745,0.60735,0.60735,69200000.0
2006-04-11 00:45:00,0.60742,0.60755,0.60741,0.60746,41300000.0
2006-04-11 00:46:00,0.60749,0.60749,0.60742,0.60742,96799997.0
2006-04-11 00:47:00,0.60745,0.60745,0.6074,0.6074,30300000.0
2006-04-11 00:48:00,0.60745,0.6075,0.6074,0.60745,82800000.0
2006-04-11 00:49:00,0.6074,0.60745,0.60735,0.60745,90399998.0
2006-04-11 00:50:00,0.6074,0.60752,0.60732,0.60752,70000000.0
2006-04-11 00:51:00,0.60753,0.60753,0.60745,0.60753,34200000.0
2006-04-11 00:52:00,0.6075,0.60758,0.60745,0.60753,39800000.0
2006-04-11 00:53:00,0.60751,0.60759,0.6075,0.60757,71599999.0
2006-04-11 00:54:00,0.6075,0.60755,0.60743,0.60755,86100000.0
2006-04-11 00:55:00,0.60755,0.60755,0.60752,0.60755,53200000.0
2006-04-11 00:56:00,0.60753,0.60753,0.60745,0.60751,76099999.0
2006-04-11 00:57:00,0.6075,0.60753,0.60745,0.6075,53200001.0
2006-04-11 00:58:00,0.6075,0.60755,0.60745,0.60755,114999998.0
2006-04-11 00:59:00,0.60748,0.60755,0.60745,0.6075,83500000.0
2006-04-11 01:00:00,0.60742,0.60748,0.60742,0.60742,30200000.0
2006-04-11 01:01:00,0.60723,0.60723,0.60689,0.60699,61500000.0
2006-04-11 01:02:00,0.60712,0.60713,0.60712,0.60713,14700000.0
2006-04-11 01:03:00,0.60711,0.60711,0.60685,0.60696,44700000.0
2006-04-11 01:04:00,0.60697,0.60711,0.60688,0.60711,67200000.0
2006-04-11 01:05:00,0.60704,0.60704,0.60693,0.60693,20800000.0
2006-04-11 01:06:00,0.60701,0.60716,0.60699,0.60706,61400001.0
2006-04-11 01:07:00,0.60698,0.60702,0.60684,0.60702,112500001.0
2006-04-11 01:08:00,0.60702,0.60714,0.60702,0.60705,109100000.0
2006-04-11 01:09:00,0.60709,0.6071,0.60692,0.60701,100400002.0
2006-04-11 01:10:00,0.60693,0.60695,0.60684,0.60695,135700000.0
2006-04-11 01:11:00,0.60697,0.60714,0.6069,0.6069,75900000.0
2006-04-11 01:12:00,0.60693,0.60708,0.60691,0.60691,148200000.0
2006-04-11 01:13:00,0.60702,0.60702,0.60692,0.60692,64799999.0
2006-04-11 01:14:00,0.60682,0.60696,0.60682,0.6069,73300001.0
2006-04-11 01:15:00,0.607,0.607,0.607,0.607,33500000.0
2006-04-11 01:16:00,0.60695,0.607,0.60695,0.60698,58200001.0
2006-04-11 01:17:00,0.607,0.60702,0.60693,0.60694,69300000.0
2006-04-11 01:18:00,0.60688,0.60693,0.60676,0.60693,147300001.0
2006-04-11 01:19:00,0.60689,0.60712,0.60689,0.60703,35800000.0
2006-04-11 01:20:00,0.607,0.60712,0.607,0.60712,40699999.0
2006-04-11 01:21:00,0.60705,0.60717,0.60705,0.60717,71899998.0
2006-04-11 01:22:00,0.60708,0.60715,0.60708,0.60715,29900000.0
2006-04-11 01:23:00,0.60712,0.60723,0.60712,0.60723,64800000.0
2006-04-11 01:24:00,0.60807,0.60969,0.60807,0.60897,89100001.0
2006-04-11 01:25:00,0.60822,0.60822,0.60732,0.60733,42700000.0
2006-04-11 01:26:00,0.60727,0.60727,0.6072,0.60723,64500000.0
2006-04-11 01:27:00,0.6072,0.60746,0.6072,0.60744,68500000.0
2006-04-11 01:28:00,0.60737,0.60737,0.60721,0.60726,102700000.0
2006-04-11 01:29:00,0.60722,0.60736,0.6072,0.60736,105799999.0
2006-04-11 01:30:00,0.6074,0.6074,0.6073,0.6073,36000000.0
2006-04-11 01:31:00,0.60731,0.6075,0.60724,0.6075,66100001.0
2006-04-11 01:32:00,0.60751,0.60756,0.60751,0.60752,118099999.0
2006-04-11 01:33:00,0.60743,0.60743,0.60724,0.60724,37000000.0
2006-04-11 01:34:00,0.60727,0.60743,0.60716,0.60743,51800000.0
2006-04-11 01:35:00,0.60748,0.60755,0.60744,0.60744,106100001.0
2006-04-11 01:36:00,0.60747,0.60751,0.6074,0.6074,104499999.0
2006-04-11 01:37:00,0.60747,0.60756,0.60746,0.60751,64600000.0
2006-04-11 01:38:00,0.60745,0.60748,0.60728,0.60748,113200000.0
2006-04-11 01:39:00,0.60747,0.60748,0.60734,0.60739,88299998.0
2006-04-11 01:40:00,0.60751,0.60751,0.60725,0.60725,121699999.0
2006-04-11 01:41:00,0.60742,0.60745,0.6073,0.60732,92000001.0
2006-04-11 01:42:00,0.60728,0.60731,0.60726,0.60726,31800000.0
2006-04-11 01:43:00,0.60732,0.60732,0.60727,0.60727,58300000.0
2006-04-11 01:44:00,0.60727,0.60727,0.60714,0.60716,66600001.0
2006-04-11 01:45:00,0.60717,0.60732,0.60717,0.60732,40600000.0
2006-04-11 01:46:00,0.6073,0.60746,0.6073,0.6073,63700000.0
2006-04-11 01:47:00,0.60735,0.60735,0.60725,0.60725,104800000.0
2006-04-11 01:48:00,0.6073,0.60735,0.60725,0.6073,59200000.0
2006-04-11 01:49:00,0.60732,0.60735,0.60725,0.6073,79799999.0
2006-04-11 01:50:00,0.60735,0.60737,0.60715,0.60728,49299999.0
2006-04-11 01:51:00,0.6073,0.60735,0.6073,0.60735,26800000.0
2006-04-11 01:52:00,0.6073,0.60735,0.6073,0.60735,45300000.0
2006-04-11 01:53:00,0.60739,0.60742,0.60729,0.60737,57600000.0
2006-04-11 01:54:00,0.60735,0.60745,0.6073,0.60745,97900002.0
2006-04-11 01:55:00,0.60745,0.60769,0.60744,0.60753,127699999.0
2006-04-11 01:56:00,0.60765,0.60771,0.60763,0.60766,71200001.0
2006-04-11 01:57:00,0.6076,0.60786,0.6076,0.6078,60100000.0
2006-04-11 01:58:00,0.60791,0.60823,0.60791,0.60814,54100000.0
2006-04-11 01:59:00,0.6081,0.60815,0.60805,0.60807,86200001.0
2006-04-11 02:00:00,0.60818,0.60826,0.60807,0.60807,39900000.0
2006-04-11 02:01:00,0.60796,0.60807,0.60792,0.608,127199999.0
2006-04-11 02:02:00,0.60797,0.60797,0.60788,0.60795,134100001.0
2006-04-11 02:03:00,0.60789,0.60802,0.60786,0.60789,99599999.0
2006-04-11 02:04:00,0.60793,0.60795,0.60788,0.60788,37500000.0
2006-04-11 02:05:00,0.60781,0.60798,0.60775,0.60798,84399998.0
2006-04-11 02:06:00,0.60795,0.608,0.60795,0.608,102900000.0
2006-04-11 02:07:00,0.60795,0.60803,0.60795,0.60803,39400000.0
2006-04-11 02:08:00,0.60803,0.60818,0.60802,0.60806,118400002.0
2006-04-11 02:09:00,0.60811,0.60825,0.60811,0.60825,23900000.0
2006-04-11 02:10:00,0.60832,0.60836,0.60822,0.60836,122300001.0
2006-04-11 02:11:00,0.60831,0.60831,0.60816,0.60818,68600002.0
2006-04-11 02:12:00,0.60805,0.60817,0.60805,0.60817,19200000.0
2006-04-11 02:13:00,0.60804,0.60818,0.60804,0.60808,86100001.0
2006-04-11 02:14:00,0.60815,0.60825,0.60815,0.60815,99900002.0
2006-04-11 02:15:00,0.60812,0.60827,0.6081,0.60818,98199997.0
2006-04-11 02:16:00,0.60818,0.60827,0.60818,0.60821,68200000.0
2006-04-11 02:17:00,0.6082,0.60825,0.6082,0.60825,25200000.0
2006-04-11 02:18:00,0.60809,0.60825,0.60809,0.60822,76500002.0
2006-04-11 02:19:00,0.60828,0.60843,0.60827,0.6083,56599999.0
2006-04-11 02:20:00,0.60839,0.60839,0.60825,0.60832,76400000.0
2006-04-11 02:21:00,0.60835,0.6084,0.60835,0.6084,116699998.0
2006-04-11 02:22:00,0.6084,0.6084,0.6083,0.60838,82699999.0
2006-04-11 02:23:00,0.60828,0.60852,0.60825,0.60825,119099998.0
2006-04-11 02:24:00,0.6083,0.60835,0.60825,0.6083,87000001.0
2006-04-11 02:25:00,0.60835,0.6084,0.6082,0.6083,95500000.0
2006-04-11 02:26:00,0.60835,0.60836,0.60818,0.60818,50300000.0
2006-04-11 02:27:00,0.60823,0.60823,0.60803,0.60809,138400001.0
2006-04-11 02:28:00,0.60815,0.60824,0.60815,0.60823,86600001.0
2006-04-11 02:29:00,0.60823,0.60827,0.60814,0.6082,128999998.0
2006-04-11 02:30:00,0.60829,0.60829,0.6082,0.60826,63900001.0
2006-04-11 02:31:00,0.60825,0.6083,0.60815,0.6083,93100000.0
2006-04-11 02:32:00,0.60821,0.60823,0.60812,0.60812,88600002.0
2006-04-11 02:33:00,0.60808,0.60812,0.60806,0.60812,37499999.0
2006-04-11 02:34:00,0.60802,0.60814,0.60793,0.60803,118499999.0
2006-04-11 02:35:00,0.60795,0.60805,0.60795,0.60795,114300002.0
2006-04-11 02:36:00,0.60802,0.60827,0.60802,0.60815,114699998.0
2006-04-11 02:37:00,0.60822,0.60822,0.60804,0.60804,52500000.0
2006-04-11 02:38:00,0.60805,0.60805,0.608,0.608,81300000.0
2006-04-11 02:39:00,0.608,0.60815,0.608,0.60805,22800000.0
2006-04-11 02:40:00,0.608,0.6081,0.60795,0.60805,121500000.0
2006-04-11 02:41:00,0.60805,0.60805,0.60793,0.60793,37399999.0
2006-04-11 02:42:00,0.60801,0.60801,0.60784,0.60786,82999999.0
2006-04-11 02:43:00,0.6078,0.60785,0.6078,0.60785,21400000.0
2006-04-11 02:44:00,0.60785,0.60785,0.6078,0.6078,62600000.0
2006-04-11 02:45:00,0.60776,0.60776,0.60762,0.60768,43000000.0
2006-04-11 02:46:00,0.60754,0.60772,0.60754,0.60763,71699999.0
2006-04-11 02:47:00,0.60766,0.60766,0.60749,0.60763,94100000.0
2006-04-11 02:48:00,0.60757,0.60772,0.60757,0.60772,76500000.0
2006-04-11 02:49:00,0.60755,0.60755,0.60734,0.60735,43800000.0
2006-04-11 02:50:00,0.60731,0.60736,0.6072,0.6072,86200000.0
2006-04-11 02:51:00,0.60725,0.60725,0.60707,0.60707,125699999.0
2006-04-11 02:52:00,0.60708,0.60716,0.60708,0.60708,138800001.0
2006-04-11 02:53:00,0.6071,0.60716,0.60698,0.60705,124599999.0
2006-04-11 02:54:00,0.60705,0.60714,0.60705,0.60708,87000000.0
2006-04-11 02:55:00,0.60707,0.60713,0.60707,0.60709,78299999.0
2006-04-11 02:56:00,0.6071,0.6071,0.60694,0.60698,107299999.0
2006-04-11 02:57:00,0.60693,0.60718,0.60692,0.60718,178199999.0
2006-04-11 02:58:00,0.60707,0.60727,0.60704,0.60718,101400000.0
2006-04-11 02:59:00,0.60723,0.60725,0.60715,0.60715,110999999.0
2006-04-11 03:00:00,0.60716,0.60724,0.60716,0.60721,77000000.0
2006-04-11 03:01:00,0.60717,0.60724,0.60706,0.60724,71500000.0
2006-04-11 03:02:00,0.6072,0.60739,0.6072,0.60735,79999999.0
2006-04-11 03:03:00,0.6074,0.60746,0.6073,0.6073,91600000.0
2006-04-11 03:04:00,0.60742,0.60757,0.60742,0.60753,74500000.0
2006-04-11 03:05:00,0.60753,0.60779,0.60753,0.60779,93599998.0
2006-04-11 03:06:00,0.60772,0.60772,0.60755,0.60772,68200000.0
2006-04-11 03:07:00,0.6077,0.6077,0.60748,0.60748,56200000.0
2006-04-11 03:08:00,0.60749,0.60759,0.60746,0.60746,122099998.0
2006-04-11 03:09:00,0.60744,0.60744,0.6073,0.6074,107899999.0
2006-04-11 03:10:00,0.60732,0.60736,0.6073,0.60734,94500000.0
2006-04-11 03:11:00,0.60735,0.60738,0.60723,0.60723,80900000.0
2006-04-11 03:12:00,0.60727,0.60735,0.60715,0.60733,66500001.0
2006-04-11 03:13:00,0.60725,0.60725,0.60718,0.60718,21100000.0
2006-04-11 03:14:00,0.60711,0.60725,0.60711,0.60725,42100001.0
2006-04-11 03:15:00,0.60733,0.60739,0.60733,0.60738,84399999.0
2006-04-11 03:16:00,0.6074,0.6074,0.60727,0.60736,38700000.0
2006-04-11 03:17:00,0.6073,0.6073,0.60715,0.60715,60400000.0
2006-04-11 03:18:00,0.60716,0.60726,0.60711,0.60721,97200002.0
2006-04-11 03:19:00,0.60706,0.60729,0.60706,0.60715,62600000.0
2006-04-11 03:20:00,0.60714,0.60716,0.60699,0.60704,85600000.0
2006-04-11 03:21:00,0.60697,0.60707,0.60692,0.60695,88300000.0
2006-04-11 03:22:00,0.60689,0.60704,0.60682,0.60699,108199999.0
2006-04-11 03:23:00,0.60688,0.60688,0.60635,0.60635,120799999.0
2006-04-11 03:24:00,0.60635,0.60635,0.6063,0.60635,29599999.0
2006-04-11 03:25:00,0.60623,0.60634,0.6062,0.60634,74199999.0
2006-04-11 03:26:00,0.60635,0.6064,0.60625,0.60625,68700000.0
2006-04-11 03:27:00,0.60635,0.60645,0.60629,0.60637,53699999.0
2006-04-11 03:28:00,0.60634,0.60646,0.60632,0.6064,129099998.0
2006-04-11 03:29:00,0.60643,0.60656,0.60641,0.60656,108000001.0
2006-04-11 03:30:00,0.60658,0.60662,0.60648,0.60648,57600000.0
2006-04-11 03:31:00,0.60657,0.60688,0.60657,0.60688,112099998.0
2006-04-11 03:32:00,0.60685,0.60685,0.60675,0.60685,71699999.0
2006-04-11 03:33:00,0.6068,0.6068,0.60665,0.60665,42300000.0
2006-04-11 03:34:00,0.60662,0.60667,0.60657,0.60657,34200000.0
2006-04-11 03:35:00,0.60667,0.60667,0.60657,0.60664,90100000.0
2006-04-11 03:36:00,0.60653,0.60659,0.60638,0.60638,110100000.0
2006-04-11 03:37:00,0.60639,0.60642,0.60633,0.60637,93300000.0
2006-04-11 03:38:00,0.6064,0.60645,0.6064,0.60645,33200000.0
2006-04-11 03:39:00,0.60645,0.60645,0.60635,0.6064,62200001.0
2006-04-11 03:40:00,0.60635,0.60645,0.60635,0.60645,106200001.0
2006-04-11 03:41:00,0.60642,0.60644,0.60627,0.60636,103500000.0
2006-04-11 03:42:00,0.60618,0.60618,0.60585,0.60605,156099998.0
2006-04-11 03:43:00,0.60595,0.60605,0.60595,0.60596,55700000.0
2006-04-11 03:44:00,0.60598,0.60601,0.60584,0.60584,70800000.0
2006-04-11 03:45:00,0.60597,0.60597,0.60593,0.60593,24700000.0
2006-04-11 03:46:00,0.606,0.60605,0.60574,0.60605,162100001.0
2006-04-11 03:47:00,0.60616,0.60623,0.60615,0.60615,91999998.0
2006-04-11 03:48:00,0.60605,0.60621,0.606,0.60621,118100001.0
2006-04-11 03:49:00,0.60614,0.60626,0.6061,0.60626,88000000.0
2006-04-11 03:50:00,0.60625,0.60627,0.6062,0.6062,91500000.0
2006-04-11 03:51:00,0.60623,0.60623,0.60613,0.60617,49400000.0
2006-04-11 03:52:00,0.60626,0.60633,0.60625,0.60633,35000000.0
2006-04-11 03:53:00,0.60634,0.60649,0.60634,0.6064,78100000.0
2006-04-11 03:54:00,0.60633,0.6066,0.60632,0.6066,80100001.0
2006-04-11 03:55:00,0.60651,0.60659,0.60648,0.60658,94399998.0
2006-04-11 03:56:00,0.60645,0.60653,0.60645,0.60645,81599999.0
2006-04-11 03:57:00,0.60646,0.60662,0.60644,0.60662,78500000.0
2006-04-11 03:58:00,0.60655,0.60655,0.60645,0.6065,179999997.0
2006-04-11 03:59:00,0.60651,0.60665,0.60651,0.60657,55900001.0
2006-04-11 04:00:00,0.60652,0.6067,0.60652,0.6067,33000000.0
2006-04-11 04:01:00,0.60672,0.60682,0.60669,0.60682,46400000.0
2006-04-11 04:02:00,0.60675,0.60677,0.60675,0.60677,16700000.0
2006-04-11 04:03:00,0.6068,0.6068,0.60675,0.60675,121600000.0
2006-04-11 04:04:00,0.6068,0.6068,0.60671,0.60671,97300001.0
2006-04-11 04:05:00,0.60662,0.60679,0.60662,0.60679,72900000.0
2006-04-11 04:06:00,0.60682,0.60682,0.60665,0.60678,108999998.0
2006-04-11 04:07:00,0.60682,0.60683,0.60677,0.60677,89099999.0
2006-04-11 04:08:00,0.60698,0.60703,0.60696,0.60703,116199997.0
2006-04-11 04:09:00,0.60702,0.60703,0.60702,0.60703,28600001.0
2006-04-11 04:10:00,0.60688,0.60688,0.60677,0.60677,84900000.0
2006-04-11 04:11:00,0.60687,0.60693,0.60683,0.60693,55699999.0
2006-04-11 04:12:00,0.60695,0.60695,0.60685,0.60693,84200001.0
2006-04-11 04:13:00,0.60699,0.6071,0.60698,0.60707,66500000.0
2006-04-11 04:14:00,0.60719,0.60734,0.60719,0.6072,67800000.0
2006-04-11 04:15:00,0.6073,0.60742,0.60728,0.60739,130600003.0
2006-04-11 04:16:00,0.6073,0.60732,0.6072,0.60732,68600000.0
2006-04-11 04:17:00,0.60743,0.60748,0.60736,0.60738,110700001.0
2006-04-11 04:18:00,0.60737,0.60737,0.60725,0.60728,79800000.0
2006-04-11 04:19:00,0.60715,0.60715,0.60715,0.60715,29500000.0
2006-04-11 04:20:00,0.60715,0.6072,0.60715,0.6072,49300000.0
2006-04-11 04:21:00,0.60725,0.60725,0.60715,0.60715,144600002.0
2006-04-11 04:22:00,0.60712,0.6073,0.60708,0.60708,114499997.0
2006-04-11 04:23:00,0.6071,0.6071,0.60705,0.6071,62600000.0
2006-04-11 04:24:00,0.60708,0.60708,0.6069,0.6069,80200000.0
2006-04-11 04:25:00,0.60703,0.60703,0.60697,0.60697,24700000.0
2006-04-11 04:26:00,0.60692,0.607,0.6069,0.6069,83599999.0
2006-04-11 04:27:00,0.607,0.607,0.6069,0.60695,51899999.0
2006-04-11 04:28:00,0.60705,0.60705,0.6069,0.607,110900002.0
2006-04-11 04:29:00,0.60702,0.60702,0.607,0.607,27900000.0
2006-04-11 04:30:00,0.60695,0.607,0.6069,0.60695,104799999.0
2006-04-11 04:31:00,0.6069,0.60705,0.6069,0.60695,98300000.0
2006-04-11 04:32:00,0.6069,0.60705,0.6069,0.60698,75300001.0
2006-04-11 04:33:00,0.60695,0.607,0.60692,0.60695,79700000.0
2006-04-11 04:34:00,0.607,0.607,0.60695,0.60695,28800000.0
2006-04-11 04:35:00,0.6069,0.607,0.60685,0.607,114699997.0
2006-04-11 04:36:00,0.60695,0.607,0.6069,0.60698,63599999.0
2006-04-11 04:37:00,0.60695,0.60695,0.6069,0.6069,16700000.0
2006-04-11 04:38:00,0.607,0.607,0.60687,0.607,83699999.0
2006-04-11 04:39:00,0.60699,0.607,0.60691,0.60695,94800000.0
2006-04-11 04:40:00,0.60697,0.60701,0.60697,0.60698,125100000.0
2006-04-11 04:41:00,0.60709,0.60709,0.607,0.60703,85699999.0
2006-04-11 04:42:00,0.60705,0.60705,0.60695,0.60703,82000000.0
2006-04-11 04:43:00,0.60701,0.60717,0.60701,0.60717,28700000.0
2006-04-11 04:44:00,0.6071,0.60717,0.60705,0.60705,62500000.0
2006-04-11 04:45:00,0.60709,0.60722,0.60709,0.60722,51900000.0
2006-04-11 04:46:00,0.60727,0.60735,0.60719,0.60719,107900000.0
2006-04-11 04:47:00,0.6072,0.60727,0.6072,0.6072,112999999.0
2006-04-11 04:48:00,0.6072,0.60725,0.60715,0.60725,131699997.0
2006-04-11 04:49:00,0.60722,0.60726,0.60708,0.60718,81900000.0
2006-04-11 04:50:00,0.60727,0.60727,0.6072,0.60725,100800000.0
2006-04-11 04:51:00,0.6073,0.60735,0.60723,0.60723,62400000.0
2006-04-11 04:52:00,0.60729,0.60741,0.60729,0.60741,33599999.0
2006-04-11 04:53:00,0.60739,0.60751,0.60739,0.60751,25200000.0
2006-04-11 04:54:00,0.6075,0.60755,0.60745,0.60755,75800000.0
2006-04-11 04:55:00,0.60758,0.6077,0.60758,0.60768,32100000.0
2006-04-11 04:56:00,0.60762,0.60772,0.60753,0.60772,110999999.0
2006-04-11 04:57:00,0.60772,0.60776,0.60747,0.60776,83999999.0
2006-04-11 04:58:00,0.60776,0.60787,0.60773,0.60773,124100002.0
2006-04-11 04:59:00,0.60792,0.60835,0.60792,0.60813,109799999.0
2006-04-11 05:00:00,0.60815,0.60822,0.60811,0.60811,38900000.0
2006-04-11 05:01:00,0.60804,0.60815,0.60794,0.6081,171999995.0
2006-04-11 05:02:00,0.6082,0.60836,0.60819,0.6083,45299999.0
2006-04-11 05:03:00,0.60833,0.60833,0.60816,0.60825,108099998.0
2006-04-11 05:04:00,0.60837,0.60848,0.60825,0.60832,173999999.0
2006-04-11 05:05:00,0.60836,0.60854,0.60836,0.60844,70499999.0
2006-04-11 05:06:00,0.6086,0.60876,0.60855,0.60876,79799999.0
2006-04-11 05:07:00,0.60894,0.60927,0.60894,0.60906,103100002.0
2006-04-11 05:08:00,0.60891,0.60911,0.60888,0.60888,94200000.0
2006-04-11 05:09:00,0.60888,0.60893,0.60881,0.60893,82100001.0
2006-04-11 05:10:00,0.60886,0.60886,0.60873,0.60883,97199998.0
2006-04-11 05:11:00,0.60877,0.60882,0.60863,0.60882,94200000.0
2006-04-11 05:12:00,0.60896,0.60906,0.6088,0.60906,85100000.0
2006-04-11 05:13:00,0.60898,0.60909,0.6089,0.60901,49000000.0
2006-04-11 05:14:00,0.609,0.60903,0.60893,0.60898,74100000.0
2006-04-11 05:15:00,0.60887,0.60887,0.60877,0.60877,46200001.0
2006-04-11 05:16:00,0.60879,0.60879,0.6086,0.60868,76400000.0
2006-04-11 05:17:00,0.6087,0.6087,0.60841,0.60849,77299999.0
2006-04-11 05:18:00,0.60845,0.60869,0.60837,0.60869,51900000.0
2006-04-11 05:19:00,0.60864,0.60867,0.60852,0.60867,37400000.0
2006-04-11 05:20:00,0.60857,0.60865,0.60851,0.60854,62900000.0
2006-04-11 05:21:00,0.60865,0.60865,0.60848,0.60865,29400000.0
2006-04-11 05:22:00,0.60863,0.6087,0.6086,0.6087,27100000.0
2006-04-11 05:23:00,0.6086,0.6086,0.60853,0.60853,44700002.0
2006-04-11 05:24:00,0.60865,0.60865,0.60855,0.6086,90399998.0
2006-04-11 05:25:00,0.60867,0.6089,0.60867,0.6089,132899999.0
2006-04-11 05:26:00,0.60849,0.60849,0.6082,0.60832,72399999.0
2006-04-11 05:27:00,0.60833,0.60833,0.60815,0.6083,46500000.0
2006-04-11 05:28:00,0.60822,0.60822,0.60785,0.60792,57100000.0
2006-04-11 05:29:00,0.60791,0.60818,0.60791,0.60818,67400000.0
2006-04-11 05:30:00,0.60801,0.60807,0.60788,0.60791,127300000.0
2006-04-11 05:31:00,0.60797,0.60804,0.60796,0.60804,33600000.0
2006-04-11 05:32:00,0.60794,0.60799,0.60785,0.60789,62900000.0
2006-04-11 05:33:00,0.6079,0.6079,0.60775,0.60775,67699999.0
2006-04-11 05:34:00,0.6078,0.6078,0.60769,0.60775,58500000.0
2006-04-11 05:35:00,0.60776,0.60782,0.60769,0.60769,149900001.0
2006-04-11 05:36:00,0.60777,0.60777,0.6074,0.60763,65500001.0
2006-04-11 05:37:00,0.60757,0.60757,0.6074,0.6074,45400000.0
2006-04-11 05:38:00,0.6074,0.60745,0.60735,0.60745,94900000.0
2006-04-11 05:39:00,0.60737,0.6074,0.60737,0.6074,23600000.0
2006-04-11 05:40:00,0.60745,0.6075,0.60735,0.6074,126400000.0
2006-04-11 05:41:00,0.60746,0.60762,0.60746,0.60762,73100001.0
2006-04-11 05:42:00,0.60784,0.60813,0.60784,0.60813,77500001.0
2006-04-11 05:43:00,0.6081,0.60815,0.60805,0.60815,72700001.0
2006-04-11 05:44:00,0.60813,0.60815,0.6081,0.6081,113100001.0
2006-04-11 05:45:00,0.60808,0.6081,0.60795,0.6081,34500000.0
2006-04-11 05:46:00,0.6081,0.60815,0.6081,0.6081,46400000.0
2006-04-11 05:47:00,0.60812,0.60812,0.60795,0.60795,82900001.0
2006-04-11 05:48:00,0.60793,0.60795,0.60783,0.60783,88500002.0
2006-04-11 05:49:00,0.60792,0.60799,0.60775,0.60776,68600000.0
2006-04-11 05:50:00,0.6081,0.6082,0.60798,0.60798,140500001.0
2006-04-11 05:51:00,0.6081,0.6081,0.608,0.608,45300000.0
2006-04-11 05:52:00,0.6081,0.6081,0.608,0.60805,80200001.0
2006-04-11 05:53:00,0.60805,0.60815,0.60805,0.60805,31900000.0
2006-04-11 05:54:00,0.60806,0.60823,0.60806,0.60808,43200000.0
2006-04-11 05:55:00,0.6081,0.60815,0.608,0.6081,93799999.0
2006-04-11 05:56:00,0.60807,0.60807,0.60798,0.60807,68200001.0
2006-04-11 05:57:00,0.60805,0.6082,0.60805,0.60805,93900000.0
2006-04-11 05:58:00,0.60814,0.60816,0.60814,0.60816,41100000.0
2006-04-11 05:59:00,0.60832,0.60832,0.60813,0.60816,73100001.0
2006-04-11 06:00:00,0.60815,0.6082,0.60815,0.6082,46200000.0
2006-04-11 06:01:00,0.60827,0.60829,0.60814,0.60829,105200000.0
2006-04-11 06:02:00,0.6083,0.60835,0.6082,0.6083,104499997.0
2006-04-11 06:03:00,0.60829,0.6084,0.60825,0.6084,109500001.0
2006-04-11 06:04:00,0.60841,0.60841,0.60828,0.60828,69699999.0
2006-04-11 06:05:00,0.60835,0.60839,0.60831,0.60839,104700001.0
2006-04-11 06:06:00,0.60835,0.60837,0.6083,0.60835,82200001.0
2006-04-11 06:07:00,0.60838,0.6084,0.6083,0.60832,92999998.0
2006-04-11 06:08:00,0.60835,0.60845,0.60835,0.60837,104099999.0
2006-04-11 06:09:00,0.60839,0.60878,0.60839,0.60878,101200000.0
2006-04-11 06:10:00,0.60885,0.609,0.60879,0.6089,85499999.0
2006-04-11 06:11:00,0.60902,0.60902,0.60882,0.60884,83900000.0
2006-04-11 06:12:00,0.60879,0.6088,0.6086,0.6086,108699998.0
2006-04-11 06:13:00,0.60859,0.60875,0.60859,0.60875,51000000.0
2006-04-11 06:14:00,0.6088,0.60888,0.6088,0.60888,52700000.0
2006-04-11 06:15:00,0.6089,0.60902,0.60886,0.60902,54200000.0
2006-04-11 06:16:00,0.609,0.609,0.6088,0.60897,31000000.0
2006-04-11 06:17:00,0.60902,0.60902,0.60888,0.60897,55700000.0
2006-04-11 06:18:00,0.60888,0.60904,0.60884,0.60892,79199999.0
2006-04-11 06:19:00,0.60904,0.60918,0.60902,0.60902,57200000.0
2006-04-11 06:20:00,0.60913,0.60922,0.60913,0.60917,82099998.0
2006-04-11 06:21:00,0.60927,0.60942,0.60927,0.60942,37500000.0
2006-04-11 06:22:00,0.60943,0.60949,0.60936,0.60949,27400000.0
2006-04-11 06:23:00,0.60952,0.60952,0.60922,0.60943,65200000.0
2006-04-11 06:24:00,0.60945,0.60955,0.60933,0.60954,85900001.0
2006-04-11 06:25:00,0.60967,0.60984,0.60967,0.60976,70199999.0
2006-04-11 06:26:00,0.60974,0.60974,0.60947,0.60955,93200001.0
2006-04-11 06:27:00,0.60948,0.60948,0.60932,0.60948,108000000.0
2006-04-11 06:28:00,0.60953,0.60962,0.60953,0.60956,94100000.0
2006-04-11 06:29:00,0.6095,0.60955,0.6095,0.60955,65200001.0
2006-04-11 06:30:00,0.60954,0.60954,0.6094,0.60948,100900000.0
2006-04-11 06:31:00,0.60947,0.60948,0.60926,0.60935,126400002.0
2006-04-11 06:32:00,0.60941,0.60949,0.60934,0.60949,99300001.0
2006-04-11 06:33:00,0.60934,0.60972,0.60934,0.60972,94100000.0
2006-04-11 06:34:00,0.60956,0.60968,0.6095,0.6095,160000002.0
2006-04-11 06:35:00,0.60964,0.60982,0.60964,0.60982,80400000.0
2006-04-11 06:36:00,0.60971,0.60988,0.60971,0.60985,123400001.0
2006-04-11 06:37:00,0.60978,0.60978,0.60974,0.60978,100599998.0
2006-04-11 06:38:00,0.60968,0.60976,0.60965,0.60976,73200000.0
2006-04-11 06:39:00,0.6099,0.6099,0.60983,0.60985,31200000.0
2006-04-11 06:40:00,0.60985,0.61008,0.6098,0.6098,88599998.0
2006-04-11 06:41:00,0.60975,0.60988,0.60975,0.60981,93800000.0
2006-04-11 06:42:00,0.60964,0.61,0.60964,0.61,48300000.0
2006-04-11 06:43:00,0.60995,0.60996,0.60974,0.60974,115099997.0
2006-04-11 06:44:00,0.60962,0.60969,0.60957,0.60966,131300000.0
2006-04-11 06:45:00,0.60961,0.60972,0.60961,0.60972,27600000.0
2006-04-11 06:46:00,0.60972,0.60972,0.60955,0.60959,62400000.0
2006-04-11 06:47:00,0.60944,0.60951,0.60939,0.60939,93000000.0
2006-04-11 06:48:00,0.60928,0.60939,0.60913,0.60939,91300001.0
2006-04-11 06:49:00,0.60934,0.60936,0.60934,0.60936,22300000.0
2006-04-11 06:50:00,0.60947,0.60952,0.60944,0.60952,58600000.0
2006-04-11 06:51:00,0.6096,0.6096,0.6095,0.6095,76400001.0
2006-04-11 06:52:00,0.60948,0.60948,0.60919,0.60919,141000000.0
2006-04-11 06:53:00,0.60911,0.60932,0.60903,0.60914,119700003.0
2006-04-11 06:54:00,0.60908,0.60911,0.60902,0.60909,112500000.0
2006-04-11 06:55:00,0.60912,0.60928,0.60912,0.6092,81900001.0
2006-04-11 06:56:00,0.60927,0.6093,0.60922,0.60929,79900000.0
2006-04-11 06:57:00,0.6093,0.60935,0.60914,0.60935,79200001.0
2006-04-11 06:58:00,0.60915,0.6093,0.60915,0.60925,104100000.0
2006-04-11 06:59:00,0.60912,0.60927,0.60912,0.60925,99100000.0
2006-04-11 07:00:00,0.60905,0.60915,0.60904,0.60915,116000000.0
2006-04-11 07:01:00,0.60915,0.60915,0.60915,0.60915,56600000.0
2006-04-11 07:02:00,0.60911,0.60911,0.60898,0.60903,124400000.0
2006-04-11 07:03:00,0.60911,0.60911,0.60908,0.6091,57399999.0
2006-04-11 07:04:00,0.60905,0.6092,0.60905,0.6092,45099999.0
2006-04-11 07:05:00,0.60918,0.60923,0.6091,0.60917,69400000.0
2006-04-11 07:06:00,0.60918,0.60923,0.60913,0.6092,44600000.0
2006-04-11 07:07:00,0.6093,0.60934,0.60923,0.60923,56800000.0
2006-04-11 07:08:00,0.60928,0.6093,0.60905,0.60923,35800000.0
2006-04-11 07:09:00,0.60917,0.60929,0.60914,0.60922,131199998.0
2006-04-11 07:10:00,0.60925,0.60925,0.6092,0.6092,51800001.0
2006-04-11 07:11:00,0.60895,0.60923,0.60895,0.60923,43600000.0
2006-04-11 07:12:00,0.60922,0.6093,0.6092,0.60925,41800000.0
2006-04-11 07:13:00,0.6093,0.6093,0.6092,0.6092,83800000.0
2006-04-11 07:14:00,0.6092,0.60937,0.60915,0.60937,82399999.0
2006-04-11 07:15:00,0.60932,0.60933,0.60917,0.60921,55000001.0
2006-04-11 07:16:00,0.60925,0.60931,0.60923,0.60928,55100001.0
2006-04-11 07:17:00,0.6093,0.6093,0.6093,0.6093,25500000.0
2006-04-11 07:18:00,0.6093,0.60935,0.60925,0.60935,97900000.0
2006-04-11 07:19:00,0.60933,0.60933,0.60912,0.60924,56600000.0
2006-04-11 07:20:00,0.60915,0.60932,0.60915,0.60932,57299999.0
2006-04-11 07:21:00,0.60915,0.60921,0.60913,0.60913,56599998.0
2006-04-11 07:22:00,0.60904,0.60904,0.60891,0.60904,47800000.0
2006-04-11 07:23:00,0.60898,0.6091,0.60885,0.60889,67300000.0
2006-04-11 07:24:00,0.60886,0.60896,0.60882,0.60882,21600000.0
2006-04-11 07:25:00,0.609,0.60905,0.60897,0.60905,89200001.0
2006-04-11 07:26:00,0.60899,0.609,0.60893,0.60893,36600000.0
2006-04-11 07:27:00,0.60895,0.60895,0.6089,0.60895,74100001.0
2006-04-11 07:28:00,0.60892,0.60892,0.60866,0.60876,85499999.0
2006-04-11 07:29:00,0.60883,0.60889,0.60869,0.60887,168199998.0
2006-04-11 07:30:00,0.60888,0.609,0.60881,0.609,75700000.0
2006-04-11 07:31:00,0.60908,0.60923,0.60907,0.60911,86200001.0
2006-04-11 07:32:00,0.6091,0.60932,0.60909,0.60917,143200000.0
2006-04-11 07:33:00,0.60915,0.60925,0.6091,0.60925,96100001.0
2006-04-11 07:34:00,0.60892,0.6095,0.60892,0.6095,105500000.0
2006-04-11 07:35:00,0.6095,0.60962,0.6095,0.60954,87799998.0
2006-04-11 07:36:00,0.60957,0.60963,0.60954,0.60963,87899999.0
2006-04-11 07:37:00,0.60969,0.6098,0.60965,0.60965,119099999.0
2006-04-11 07:38:00,0.60968,0.61,0.60968,0.61,133499997.0
2006-04-11 07:39:00,0.60987,0.60987,0.60969,0.60977,112000002.0
2006-04-11 07:40:00,0.6097,0.60985,0.6097,0.6098,88800000.0
2006-04-11 07:41:00,0.60994,0.61029,0.60994,0.61029,35900000.0
2006-04-11 07:42:00,0.61038,0.61039,0.61016,0.61017,133400000.0
2006-04-11 07:43:00,0.6102,0.61029,0.6101,0.61011,134600002.0
2006-04-11 07:44:00,0.61027,0.61035,0.61019,0.61035,54300001.0
2006-04-11 07:45:00,0.61042,0.61048,0.61029,0.61029,137199997.0
2006-04-11 07:46:00,0.61032,0.61039,0.61031,0.61031,68300000.0
2006-04-11 07:47:00,0.61033,0.61033,0.6102,0.61025,47899998.0
2006-04-11 07:48:00,0.6102,0.6102,0.60992,0.61014,59799999.0
2006-04-11 07:49:00,0.61015,0.6104,0.61015,0.6104,143100000.0
2006-04-11 07:50:00,0.61033,0.61033,0.61006,0.61008,67399999.0
2006-04-11 07:51:00,0.61007,0.61036,0.61007,0.61025,131599999.0
2006-04-11 07:52:00,0.61033,0.61033,0.61025,0.61025,54200000.0
2006-04-11 07:53:00,0.61033,0.61047,0.61033,0.61041,26300000.0
2006-04-11 07:54:00,0.61045,0.61053,0.61036,0.61047,102900000.0
2006-04-11 07:55:00,0.61047,0.61055,0.61028,0.61028,86799998.0
2006-04-11 07:56:00,0.61027,0.61035,0.61027,0.6103,44900000.0
2006-04-11 07:57:00,0.61034,0.61034,0.6102,0.61027,104000000.0
2006-04-11 07:58:00,0.61025,0.61039,0.61025,0.61027,31900000.0
2006-04-11 07:59:00,0.61043,0.61043,0.61038,0.61039,68500000.0
2006-04-11 08:00:00,0.61022,0.61065,0.61022,0.61052,100399999.0
2006-04-11 08:01:00,0.6106,0.6107,0.61053,0.61055,113900000.0
2006-04-11 08:02:00,0.61064,0.61095,0.61064,0.61083,67900000.0
2006-04-11 08:03:00,0.611,0.611,0.61081,0.61081,59700000.0
2006-04-11 08:04:00,0.61078,0.61078,0.61075,0.61078,55500000.0
2006-04-11 08:05:00,0.6109,0.61097,0.61076,0.61076,78699998.0
2006-04-11 08:06:00,0.61086,0.61117,0.61086,0.61103,95800000.0
2006-04-11 08:07:00,0.61123,0.61203,0.61123,0.61203,105899999.0
2006-04-11 08:08:00,0.61204,0.61204,0.6119,0.61196,143499999.0
2006-04-11 08:09:00,0.6118,0.61196,0.61179,0.61187,142499996.0
2006-04-11 08:10:00,0.61173,0.61173,0.61145,0.61145,63200000.0
2006-04-11 08:11:00,0.61144,0.6116,0.61138,0.61138,108799999.0
2006-04-11 08:12:00,0.61118,0.61138,0.61118,0.6113,178799999.0
2006-04-11 08:13:00,0.61123,0.61123,0.61101,0.61101,91200002.0
2006-04-11 08:14:00,0.61079,0.61079,0.61071,0.61071,9100000.0
2006-04-11 08:15:00,0.61069,0.61069,0.6102,0.61028,130700000.0
2006-04-11 08:16:00,0.61008,0.61008,0.60942,0.60942,77900000.0
2006-04-11 08:17:00,0.60926,0.60954,0.60926,0.60954,97700001.0
2006-04-11 08:18:00,0.60958,0.60974,0.60958,0.60967,77500000.0
2006-04-11 08:19:00,0.60993,0.61026,0.60993,0.61026,62200000.0
2006-04-11 08:20:00,0.61038,0.6104,0.61025,0.6103,159700000.0
2006-04-11 08:21:00,0.61022,0.61037,0.60998,0.60998,37700001.0
2006-04-11 08:22:00,0.60991,0.61032,0.60986,0.61032,78500000.0
2006-04-11 08:23:00,0.61035,0.61038,0.61031,0.61038,48300000.0
2006-04-11 08:24:00,0.61039,0.61044,0.61035,0.61044,56300000.0
2006-04-11 08:25:00,0.61045,0.61065,0.61045,0.61046,119500002.0
2006-04-11 08:26:00,0.61068,0.61074,0.61068,0.61069,60699999.0
2006-04-11 08:27:00,0.61047,0.61047,0.61013,0.61016,50000000.0
2006-04-11 08:28:00,0.61022,0.61022,0.61009,0.61009,52200000.0
2006-04-11 08:29:00,0.61005,0.61028,0.61005,0.61012,140699999.0
2006-04-11 08:30:00,0.61018,0.61034,0.61015,0.61025,105799997.0
2006-04-11 08:31:00,0.61023,0.61023,0.61003,0.61009,23700000.0
2006-04-11 08:32:00,0.61006,0.61006,0.60994,0.60994,14800000.0
2006-04-11 08:33:00,0.60983,0.61014,0.6098,0.61014,85900000.0
2006-04-11 08:34:00,0.61035,0.61042,0.61035,0.61042,62400002.0
2006-04-11 08:35:00,0.61039,0.61049,0.61039,0.61049,62200001.0
2006-04-11 08:36:00,0.61052,0.61062,0.61044,0.61044,57000001.0
2006-04-11 08:37:00,0.61058,0.61058,0.61038,0.61053,108199998.0
2006-04-11 08:38:00,0.61052,0.61055,0.61052,0.61052,52000000.0
2006-04-11 08:39:00,0.61065,0.61073,0.61061,0.61061,77099999.0
2006-04-11 08:40:00,0.61061,0.61061,0.61049,0.61055,48500000.0
2006-04-11 08:41:00,0.6106,0.61065,0.6105,0.6105,30900000.0
2006-04-11 08:42:00,0.61072,0.61073,0.61072,0.61073,7100000.0
2006-04-11 08:43:00,0.61074,0.61077,0.61053,0.61063,137600000.0
2006-04-11 08:44:00,0.61069,0.61069,0.61048,0.61051,65900000.0
2006-04-11 08:45:00,0.6106,0.6106,0.61052,0.61052,24700000.0
2006-04-11 08:46:00,0.61057,0.61057,0.61038,0.61047,73799998.0
2006-04-11 08:47:00,0.61048,0.61048,0.61043,0.61043,38600001.0
2006-04-11 08:48:00,0.61034,0.61046,0.61034,0.61037,45000001.0
2006-04-11 08:49:00,0.61031,0.61031,0.61018,0.61022,113399998.0
2006-04-11 08:50:00,0.6103,0.61037,0.61029,0.61037,50800000.0
2006-04-11 08:51:00,0.6104,0.61047,0.61034,0.61035,81999999.0
2006-04-11 08:52:00,0.6104,0.6104,0.61025,0.61028,77800001.0
2006-04-11 08:53:00,0.61027,0.61031,0.61024,0.61026,92599998.0
2006-04-11 08:54:00,0.61034,0.61054,0.61034,0.61046,86700000.0
2006-04-11 08:55:00,0.61055,0.61064,0.61051,0.61051,127700002.0
2006-04-11 08:56:00,0.61046,0.61062,0.61033,0.61035,63000000.0
2006-04-11 08:57:00,0.61052,0.61052,0.61044,0.61045,40600000.0
2006-04-11 08:58:00,0.61045,0.61047,0.6104,0.6104,92900001.0
2006-04-11 08:59:00,0.61049,0.61049,0.61042,0.61048,51000001.0
2006-04-11 09:00:00,0.61039,0.61057,0.61039,0.61057,31799999.0
2006-04-11 09:01:00,0.61042,0.6105,0.61042,0.6105,55800000.0
2006-04-11 09:02:00,0.61052,0.61052,0.61048,0.61049,28899999.0
2006-04-11 09:03:00,0.61045,0.6106,0.61045,0.6106,39800000.0
2006-04-11 09:04:00,0.61065,0.61065,0.6105,0.61058,89200001.0
2006-04-11 09:05:00,0.6105,0.61059,0.6105,0.61059,60099999.0
2006-04-11 09:06:00,0.61056,0.61056,0.61036,0.61036,127199999.0
2006-04-11 09:07:00,0.61042,0.61045,0.61035,0.61035,86800000.0
2006-04-11 09:08:00,0.61047,0.61051,0.61039,0.61042,74599999.0
2006-04-11 09:09:00,0.61034,0.61034,0.61011,0.61022,165400000.0
2006-04-11 09:10:00,0.61025,0.61031,0.6101,0.61018,133800000.0
2006-04-11 09:11:00,0.61018,0.61023,0.6101,0.61017,116200001.0
2006-04-11 09:12:00,0.61022,0.61022,0.61013,0.61018,157600000.0
2006-04-11 09:13:00,0.61023,0.61023,0.61006,0.61006,108699999.0
2006-04-11 09:14:00,0.61006,0.61006,0.60987,0.60992,72400000.0
2006-04-11 09:15:00,0.60985,0.60995,0.6098,0.60995,119900000.0
2006-04-11 09:16:00,0.61003,0.6101,0.60998,0.60998,92600000.0
2006-04-11 09:17:00,0.60998,0.61,0.60988,0.60988,106799999.0
2006-04-11 09:18:00,0.61,0.61005,0.60995,0.61,87800000.0
2006-04-11 09:19:00,0.60999,0.61008,0.60997,0.61008,84000000.0
2006-04-11 09:20:00,0.61001,0.61008,0.60997,0.61008,77699999.0
2006-04-11 09:21:00,0.61006,0.61011,0.61006,0.6101,73299999.0
2006-04-11 09:22:00,0.61033,0.61047,0.61033,0.61047,45500000.0
2006-04-11 09:23:00,0.61045,0.61054,0.61042,0.61052,95500000.0
2006-04-11 09:24:00,0.61048,0.61056,0.61045,0.61047,122200000.0
2006-04-11 09:25:00,0.61059,0.61072,0.61051,0.61051,99900002.0
2006-04-11 09:26:00,0.61053,0.61067,0.61049,0.61067,93999999.0
2006-04-11 09:27:00,0.6108,0.6109,0.6108,0.61083,62999999.0
2006-04-11 09:28:00,0.61092,0.61115,0.61092,0.61115,43100000.0
2006-04-11 09:29:00,0.61139,0.61139,0.61118,0.61118,54700000.0
2006-04-11 09:30:00,0.61111,0.61115,0.61096,0.61096,63400000.0
2006-04-11 09:31:00,0.6109,0.61101,0.61089,0.61101,96000000.0
2006-04-11 09:32:00,0.61095,0.61095,0.61085,0.61085,93000002.0
2006-04-11 09:33:00,0.61091,0.61104,0.61087,0.61098,118900000.0
2006-04-11 09:34:00,0.61097,0.611,0.6109,0.611,74800000.0
2006-04-11 09:35:00,0.61097,0.61098,0.61077,0.61082,159600003.0
2006-04-11 09:36:00,0.61068,0.61089,0.61068,0.61075,163599999.0
2006-04-11 09:37:00,0.61083,0.61089,0.61076,0.61079,60500000.0
2006-04-11 09:38:00,0.61091,0.61101,0.61084,0.61084,78900000.0
2006-04-11 09:39:00,0.61088,0.61096,0.6108,0.61093,74299999.0
2006-04-11 09:40:00,0.61095,0.6111,0.61094,0.61103,73600000.0
2006-04-11 09:41:00,0.61093,0.61106,0.61088,0.61095,64800000.0
2006-04-11 09:42:00,0.6109,0.61105,0.61085,0.61085,66199998.0
2006-04-11 09:43:00,0.61078,0.61078,0.61045,0.61057,90300000.0
2006-04-11 09:44:00,0.61048,0.61058,0.6104,0.6104,145500001.0
2006-04-11 09:45:00,0.61035,0.61049,0.61033,0.61048,90499999.0
2006-04-11 09:46:00,0.61044,0.61056,0.61035,0.61043,89100000.0
2006-04-11 09:47:00,0.61044,0.61074,0.61044,0.61074,95699999.0
2006-04-11 09:48:00,0.6106,0.61072,0.6106,0.61068,61500001.0
2006-04-11 09:49:00,0.61072,0.6108,0.61058,0.61058,100700002.0
2006-04-11 09:50:00,0.61069,0.61069,0.61059,0.61062,61000001.0
2006-04-11 09:51:00,0.6106,0.61064,0.61047,0.61047,58900000.0
2006-04-11 09:52:00,0.61038,0.61041,0.61037,0.61038,64200000.0
2006-04-11 09:53:00,0.61028,0.61028,0.61007,0.61007,114300002.0
2006-04-11 09:54:00,0.61004,0.61013,0.60992,0.60999,117000001.0
2006-04-11 09:55:00,0.61,0.61007,0.60988,0.6099,81800000.0
2006-04-11 09:56:00,0.6099,0.6099,0.60978,0.60982,66100001.0
2006-04-11 09:57:00,0.60974,0.60993,0.60972,0.60993,103399999.0
2006-04-11 09:58:00,0.60977,0.6099,0.60977,0.60983,80500000.0
2006-04-11 09:59:00,0.60989,0.60997,0.60989,0.60997,57300000.0
2006-04-11 10:00:00,0.60993,0.60995,0.60985,0.60995,81499998.0
2006-04-11 10:01:00,0.61,0.61006,0.60988,0.60988,68500000.0
2006-04-11 10:02:00,0.60983,0.60994,0.60983,0.6099,111800000.0
2006-04-11 10:03:00,0.60992,0.60998,0.60982,0.6099,89200001.0
2006-04-11 10:04:00,0.60993,0.60993,0.60983,0.60983,79500000.0
2006-04-11 10:05:00,0.60983,0.60999,0.60966,0.60966,54300001.0
2006-04-11 10:06:00,0.60998,0.60998,0.60984,0.60998,73600000.0
2006-04-11 10:07:00,0.60995,0.61026,0.60993,0.61026,70900000.0
2006-04-11 10:08:00,0.61029,0.61058,0.61029,0.61058,41500000.0
2006-04-11 10:09:00,0.61045,0.6107,0.61045,0.61061,95799999.0
2006-04-11 10:10:00,0.61048,0.61048,0.61045,0.61045,46200001.0
2006-04-11 10:11:00,0.61046,0.61046,0.61044,0.61044,16200000.0
2006-04-11 10:12:00,0.61043,0.61057,0.61043,0.61054,120600001.0
2006-04-11 10:13:00,0.61045,0.61055,0.61045,0.6105,75800000.0
2006-04-11 10:14:00,0.61056,0.61056,0.61056,0.61056,28600000.0
2006-04-11 10:15:00,0.61065,0.61065,0.61058,0.61058,43799999.0
2006-04-11 10:16:00,0.61065,0.61065,0.61048,0.61049,96300000.0
2006-04-11 10:17:00,0.61059,0.61061,0.61058,0.61058,73299999.0
2006-04-11 10:18:00,0.61061,0.61078,0.61061,0.61061,111799999.0
2006-04-11 10:19:00,0.61056,0.61067,0.61056,0.61058,45800000.0
2006-04-11 10:20:00,0.61063,0.61068,0.61063,0.61065,96300000.0
2006-04-11 10:21:00,0.61063,0.61063,0.61055,0.61058,80800002.0
2006-04-11 10:22:00,0.6105,0.6108,0.6105,0.6108,41500000.0
2006-04-11 10:23:00,0.6108,0.6108,0.61061,0.61061,126300001.0
2006-04-11 10:24:00,0.61066,0.61073,0.61065,0.6107,102099999.0
2006-04-11 10:25:00,0.61063,0.61069,0.6106,0.61069,84600000.0
2006-04-11 10:26:00,0.61066,0.61077,0.61066,0.61066,93700000.0
2006-04-11 10:27:00,0.61068,0.61069,0.61054,0.61062,97299999.0
2006-04-11 10:28:00,0.61073,0.61076,0.61066,0.61066,68599998.0
2006-04-11 10:29:00,0.61075,0.61075,0.6107,0.61072,40600000.0
2006-04-11 10:30:00,0.6107,0.6107,0.61053,0.61065,64600000.0
2006-04-11 10:31:00,0.6106,0.61071,0.61057,0.61057,98899999.0
2006-04-11 10:32:00,0.61053,0.61061,0.61053,0.61061,69000001.0
2006-04-11 10:33:00,0.61062,0.61065,0.61054,0.61054,93199999.0
2006-04-11 10:34:00,0.61063,0.61071,0.61063,0.61067,79100000.0
2006-04-11 10:35:00,0.61065,0.61065,0.61057,0.61057,19800000.0
2006-04-11 10:36:00,0.61055,0.6106,0.61055,0.6106,57800002.0
2006-04-11 10:37:00,0.61063,0.61071,0.61048,0.61071,103100002.0
2006-04-11 10:38:00,0.61062,0.61062,0.61048,0.61056,65199999.0
2006-04-11 10:39:00,0.6106,0.61082,0.6106,0.61065,89199999.0
2006-04-11 10:40:00,0.61075,0.61075,0.6106,0.6107,79900000.0
2006-04-11 10:41:00,0.61061,0.61074,0.61059,0.61073,105600000.0
2006-04-11 10:42:00,0.61083,0.61083,0.61073,0.61082,118400001.0
2006-04-11 10:43:00,0.61069,0.61071,0.61065,0.61065,105899999.0
2006-04-11 10:44:00,0.6107,0.6107,0.6106,0.61067,57899999.0
2006-04-11 10:45:00,0.6107,0.61075,0.6106,0.61075,119400000.0
2006-04-11 10:46:00,0.61067,0.6107,0.61065,0.6107,74300002.0
2006-04-11 10:47:00,0.61055,0.61073,0.61055,0.61073,122499998.0
2006-04-11 10:48:00,0.61068,0.61068,0.61061,0.61067,70999998.0
2006-04-11 10:49:00,0.61071,0.61075,0.61068,0.6107,57399999.0
2006-04-11 10:50:00,0.61078,0.61083,0.61073,0.61073,68400000.0
2006-04-11 10:51:00,0.61049,0.61086,0.61049,0.61086,22300000.0
2006-04-11 10:52:00,0.61083,0.61086,0.61074,0.61086,126899999.0
2006-04-11 10:53:00,0.61083,0.6109,0.61075,0.6109,60999999.0
2006-04-11 10:54:00,0.61087,0.61101,0.61087,0.611,71799999.0
2006-04-11 10:55:00,0.61099,0.61099,0.61096,0.61096,68400000.0
2006-04-11 10:56:00,0.61096,0.61102,0.61088,0.61088,84999999.0
2006-04-11 10:57:00,0.61087,0.61098,0.61087,0.61091,46499999.0
2006-04-11 10:58:00,0.61092,0.61096,0.61085,0.61085,112100003.0
2006-04-11 10:59:00,0.61085,0.61095,0.61085,0.61087,58899999.0
2006-04-11 11:00:00,0.61081,0.61082,0.61048,0.61081,98800000.0
2006-04-11 11:01:00,0.61066,0.61066,0.61028,0.61052,142799999.0
2006-04-11 11:02:00,0.61051,0.61064,0.61028,0.61043,108299998.0
2006-04-11 11:03:00,0.61045,0.61052,0.61033,0.61046,147699997.0
2006-04-11 11:04:00,0.61042,0.61048,0.61032,0.61032,87499998.0
2006-04-11 11:05:00,0.61047,0.61052,0.61041,0.61048,60500000.0
2006-04-11 11:06:00,0.61038,0.61045,0.61035,0.61035,100600001.0
2006-04-11 11:07:00,0.6104,0.61052,0.6104,0.61052,164599998.0
2006-04-11 11:08:00,0.61041,0.61041,0.61027,0.61032,47199999.0
2006-04-11 11:09:00,0.61037,0.61061,0.61037,0.6106,109300000.0
2006-04-11 11:10:00,0.61065,0.61093,0.61065,0.61089,74599999.0
2006-04-11 11:11:00,0.61076,0.61076,0.61044,0.61047,85900000.0
2006-04-11 11:12:00,0.61048,0.61053,0.61039,0.61042,75500001.0
2006-04-11 11:13:00,0.61032,0.6104,0.61028,0.61032,149999999.0
2006-04-11 11:14:00,0.61037,0.61067,0.61037,0.61045,133700000.0
2006-04-11 11:15:00,0.6105,0.6105,0.61045,0.61048,124099998.0
2006-04-11 11:16:00,0.6105,0.6105,0.6103,0.61045,169300002.0
2006-04-11 11:17:00,0.61049,0.61061,0.61049,0.61053,116200000.0
2006-04-11 11:18:00,0.61048,0.61049,0.61043,0.61046,149500001.0
2006-04-11 11:19:00,0.6103,0.61055,0.6103,0.61045,105199999.0
2006-04-11 11:20:00,0.61039,0.61042,0.61034,0.61042,50900000.0
2006-04-11 11:21:00,0.6104,0.61045,0.61035,0.61035,46500000.0
2006-04-11 11:22:00,0.61035,0.61048,0.61035,0.61045,98899998.0
2006-04-11 11:23:00,0.6105,0.6105,0.61028,0.6103,93500001.0
2006-04-11 11:24:00,0.6103,0.6104,0.61025,0.61033,162199998.0
2006-04-11 11:25:00,0.61028,0.61037,0.61028,0.6103,77500001.0
2006-04-11 11:26:00,0.61035,0.6104,0.6103,0.6103,54000000.0
2006-04-11 11:27:00,0.61036,0.61056,0.61036,0.61055,50799999.0
2006-04-11 11:28:00,0.61062,0.61063,0.61052,0.61056,55600001.0
2006-04-11 11:29:00,0.61059,0.6106,0.61045,0.61045,104100000.0
2006-04-11 11:30:00,0.61054,0.61064,0.61054,0.6106,50300000.0
2006-04-11 11:31:00,0.6106,0.6106,0.61039,0.61039,129200000.0
2006-04-11 11:32:00,0.61044,0.61055,0.61042,0.61042,60700001.0
2006-04-11 11:33:00,0.61037,0.61039,0.61028,0.61039,65299999.0
2006-04-11 11:34:00,0.61038,0.61038,0.61025,0.6103,50300000.0
2006-04-11 11:35:00,0.61036,0.61036,0.6102,0.61035,120699999.0
2006-04-11 11:36:00,0.61041,0.61045,0.61032,0.61045,108800000.0
2006-04-11 11:37:00,0.61045,0.61045,0.61032,0.61032,73900000.0
2006-04-11 11:38:00,0.61039,0.61045,0.61032,0.61045,137599999.0
2006-04-11 11:39:00,0.6104,0.61045,0.61038,0.6104,111699997.0
2006-04-11 11:40:00,0.61037,0.61048,0.61037,0.61038,108600000.0
2006-04-11 11:41:00,0.6103,0.61044,0.6103,0.61038,89299998.0
2006-04-11 11:42:00,0.61032,0.61042,0.61032,0.61033,70899999.0
2006-04-11 11:43:00,0.61032,0.61048,0.61032,0.61035,110099998.0
2006-04-11 11:44:00,0.61053,0.61073,0.61051,0.61063,77800000.0
2006-04-11 11:45:00,0.6106,0.6107,0.6106,0.6106,63000000.0
2006-04-11 11:46:00,0.61065,0.61065,0.6105,0.6106,84600002.0
2006-04-11 11:47:00,0.6107,0.6107,0.61055,0.61055,107300001.0
2006-04-11 11:48:00,0.61054,0.61066,0.61054,0.61055,70000001.0
2006-04-11 11:49:00,0.61064,0.61064,0.61045,0.61057,136600000.0
2006-04-11 11:50:00,0.61054,0.61066,0.61048,0.61056,74700000.0
2006-04-11 11:51:00,0.61046,0.61071,0.61046,0.61063,130599998.0
2006-04-11 11:52:00,0.61067,0.6107,0.61059,0.6106,84299999.0
2006-04-11 11:53:00,0.61054,0.61054,0.61037,0.61052,100500000.0
2006-04-11 11:54:00,0.61053,0.61057,0.61048,0.61057,102400000.0
2006-04-11 11:55:00,0.61056,0.61066,0.61056,0.6106,50300000.0
2006-04-11 11:56:00,0.6106,0.61064,0.6106,0.61062,51800000.0
2006-04-11 11:57:00,0.61061,0.61068,0.6106,0.6106,102400000.0
2006-04-11 11:58:00,0.61065,0.61065,0.61058,0.6106,58900000.0
2006-04-11 11:59:00,0.61059,0.61071,0.61042,0.61044,105200000.0
2006-04-11 12:00:00,0.61042,0.61046,0.61037,0.61041,97300001.0
2006-04-11 12:01:00,0.61036,0.61038,0.61016,0.6102,110200000.0
2006-04-11 12:02:00,0.61016,0.61036,0.61016,0.61028,77600001.0
2006-04-11 12:03:00,0.61022,0.6103,0.61014,0.61014,94800001.0
2006-04-11 12:04:00,0.6101,0.6101,0.60992,0.61,93600000.0
2006-04-11 12:05:00,0.61004,0.61025,0.61004,0.61025,62199999.0
2006-04-11 12:06:00,0.61021,0.61037,0.61021,0.61023,91799999.0
2006-04-11 12:07:00,0.61012,0.61024,0.61012,0.61019,82300000.0
2006-04-11 12:08:00,0.61015,0.61025,0.61014,0.61018,53900000.0
2006-04-11 12:09:00,0.61018,0.61023,0.61013,0.6102,105700001.0
2006-04-11 12:10:00,0.61014,0.61018,0.61002,0.61013,109299999.0
2006-04-11 12:11:00,0.6101,0.61015,0.61005,0.61005,84600000.0
2006-04-11 12:12:00,0.60994,0.61008,0.60994,0.61008,56500000.0
2006-04-11 12:13:00,0.6101,0.61014,0.61007,0.61007,94499998.0
2006-04-11 12:14:00,0.61004,0.61016,0.61004,0.61014,67700000.0
2006-04-11 12:15:00,0.61015,0.61021,0.61004,0.6101,74200000.0
2006-04-11 12:16:00,0.61003,0.61005,0.60994,0.60994,93900000.0
2006-04-11 12:17:00,0.60985,0.60988,0.60977,0.60982,86099999.0
2006-04-11 12:18:00,0.6098,0.6098,0.60963,0.60965,70799998.0
2006-04-11 12:19:00,0.60964,0.60964,0.60955,0.60955,42600000.0
2006-04-11 12:20:00,0.60958,0.60962,0.60938,0.60938,57700000.0
2006-04-11 12:21:00,0.60928,0.60965,0.60928,0.60965,85800001.0
2006-04-11 12:22:00,0.60975,0.6098,0.6097,0.60975,54300001.0
2006-04-11 12:23:00,0.60965,0.60975,0.60965,0.60975,90799999.0
2006-04-11 12:24:00,0.60975,0.60975,0.60967,0.60967,19900000.0
2006-04-11 12:25:00,0.60973,0.60983,0.60973,0.60983,67899999.0
2006-04-11 12:26:00,0.60977,0.60977,0.60945,0.60949,96700000.0
2006-04-11 12:27:00,0.60949,0.60973,0.60943,0.60973,91500001.0
2006-04-11 12:28:00,0.60977,0.60983,0.60974,0.6098,102200000.0
2006-04-11 12:29:00,0.60969,0.60969,0.60966,0.60966,32300000.0
2006-04-11 12:30:00,0.60949,0.60949,0.60927,0.60927,27400000.0
2006-04-11 12:31:00,0.6093,0.60936,0.60911,0.60926,76200001.0
2006-04-11 12:32:00,0.6093,0.6093,0.60902,0.60903,116600001.0
2006-04-11 12:33:00,0.60909,0.60909,0.60902,0.60902,74199998.0
2006-04-11 12:34:00,0.60913,0.60923,0.60909,0.60921,115599999.0
2006-04-11 12:35:00,0.60922,0.60923,0.60913,0.60923,96499999.0
2006-04-11 12:36:00,0.6092,0.60928,0.609,0.60918,89700001.0
2006-04-11 12:37:00,0.60913,0.60928,0.60913,0.60918,121200000.0
2006-04-11 12:38:00,0.60929,0.60942,0.60911,0.60942,106700001.0
2006-04-11 12:39:00,0.60943,0.60951,0.60931,0.60951,112799997.0
2006-04-11 12:40:00,0.60948,0.60967,0.60929,0.60967,110000000.0
2006-04-11 12:41:00,0.6096,0.60966,0.60956,0.60966,122000003.0
2006-04-11 12:42:00,0.60971,0.60979,0.60971,0.60971,77200000.0
2006-04-11 12:43:00,0.60972,0.60972,0.60965,0.60965,51100000.0
2006-04-11 12:44:00,0.60955,0.60965,0.60955,0.6096,48900000.0
2006-04-11 12:45:00,0.60958,0.60958,0.60952,0.60952,45799999.0
2006-04-11 12:46:00,0.60945,0.60945,0.6094,0.6094,35799999.0
2006-04-11 12:47:00,0.60951,0.60954,0.60951,0.60954,12700000.0
2006-04-11 12:48:00,0.60957,0.60967,0.6095,0.60967,90999999.0
2006-04-11 12:49:00,0.60964,0.60964,0.60946,0.60946,50700000.0
2006-04-11 12:50:00,0.60937,0.60948,0.60926,0.60928,99399999.0
2006-04-11 12:51:00,0.60947,0.6095,0.60934,0.6094,61000000.0
2006-04-11 12:52:00,0.60935,0.6095,0.60925,0.6094,144300000.0
2006-04-11 12:53:00,0.6093,0.60939,0.60926,0.60934,67300000.0
2006-04-11 12:54:00,0.60929,0.60929,0.60924,0.60924,39199999.0
2006-04-11 12:55:00,0.60915,0.60935,0.60913,0.60935,213799996.0
2006-04-11 12:56:00,0.6094,0.6094,0.60921,0.60921,72299999.0
2006-04-11 12:57:00,0.60922,0.60922,0.60904,0.60914,125200001.0
2006-04-11 12:58:00,0.6092,0.60922,0.6091,0.6091,77500000.0
2006-04-11 12:59:00,0.60911,0.60914,0.60908,0.60914,67400000.0
2006-04-11 13:00:00,0.6091,0.6091,0.60894,0.60908,83199999.0
2006-04-11 13:01:00,0.60909,0.60914,0.609,0.60913,104899999.0
2006-04-11 13:02:00,0.60913,0.60916,0.60906,0.6091,129600000.0
2006-04-11 13:03:00,0.60904,0.60912,0.60888,0.60912,92700001.0
2006-04-11 13:04:00,0.60908,0.60908,0.60901,0.60905,147699998.0
2006-04-11 13:05:00,0.60909,0.60916,0.60909,0.60916,33500001.0
2006-04-11 13:06:00,0.60918,0.60925,0.60912,0.60912,121799999.0
2006-04-11 13:07:00,0.60895,0.60921,0.60895,0.60914,89900001.0
2006-04-11 13:08:00,0.60889,0.60913,0.60888,0.60888,80000001.0
2006-04-11 13:09:00,0.60915,0.60922,0.60902,0.60908,106300000.0
2006-04-11 13:10:00,0.60916,0.60922,0.6091,0.6091,70000000.0
2006-04-11 13:11:00,0.60907,0.60917,0.60898,0.60898,131400000.0
2006-04-11 13:12:00,0.609,0.60909,0.60897,0.60909,139300000.0
2006-04-11 13:13:00,0.60907,0.60916,0.60907,0.60915,94799999.0
2006-04-11 13:14:00,0.60905,0.60915,0.60899,0.60912,66500000.0
2006-04-11 13:15:00,0.6091,0.6091,0.6089,0.60897,85400000.0
2006-04-11 13:16:00,0.60899,0.60899,0.60891,0.60891,21400000.0
2006-04-11 13:17:00,0.60894,0.60918,0.60893,0.60902,125300001.0
2006-04-11 13:18:00,0.609,0.60916,0.60897,0.60897,100400000.0
2006-04-11 13:19:00,0.60908,0.60909,0.60898,0.60901,41700001.0
2006-04-11 13:20:00,0.60905,0.60916,0.60895,0.60916,65400000.0
2006-04-11 13:21:00,0.60919,0.60919,0.60903,0.60903,50699999.0
2006-04-11 13:22:00,0.60904,0.60915,0.60904,0.60913,71999999.0
2006-04-11 13:23:00,0.60921,0.60925,0.60912,0.60925,118899999.0
2006-04-11 13:24:00,0.60921,0.60939,0.6092,0.6092,155699997.0
2006-04-11 13:25:00,0.60933,0.60933,0.60923,0.60925,67800000.0
2006-04-11 13:26:00,0.6093,0.6093,0.60902,0.60926,85300000.0
2006-04-11 13:27:00,0.60931,0.60932,0.60918,0.60918,61000000.0
2006-04-11 13:28:00,0.60927,0.60935,0.60907,0.60923,79600000.0
2006-04-11 13:29:00,0.60929,0.60935,0.60919,0.60924,82200000.0
2006-04-11 13:30:00,0.60915,0.60925,0.60915,0.60925,83499999.0
2006-04-11 13:31:00,0.6092,0.60936,0.60914,0.60936,62700000.0
2006-04-11 13:32:00,0.60939,0.60948,0.60939,0.60947,72400000.0
2006-04-11 13:33:00,0.60954,0.60957,0.6095,0.6095,91499999.0
2006-04-11 13:34:00,0.60945,0.60954,0.60945,0.6095,67899999.0
2006-04-11 13:35:00,0.60958,0.60966,0.60953,0.60958,52200000.0
2006-04-11 13:36:00,0.6096,0.60965,0.60955,0.6096,119700001.0
2006-04-11 13:37:00,0.60963,0.60966,0.60949,0.6095,116299999.0
2006-04-11 13:38:00,0.60947,0.60968,0.60947,0.60966,75199999.0
2006-04-11 13:39:00,0.60963,0.60963,0.60955,0.60955,57200000.0
2006-04-11 13:40:00,0.60957,0.60958,0.6095,0.60958,67200000.0
2006-04-11 13:41:00,0.60947,0.60962,0.6094,0.60956,169899999.0
2006-04-11 13:42:00,0.60941,0.60941,0.60896,0.60896,63700001.0
2006-04-11 13:43:00,0.60904,0.6094,0.60904,0.6094,45700000.0
2006-04-11 13:44:00,0.60945,0.60945,0.60925,0.6094,89600001.0
2006-04-11 13:45:00,0.6094,0.60948,0.60935,0.60948,64300000.0
2006-04-11 13:46:00,0.60947,0.60954,0.60944,0.6095,62500000.0
2006-04-11 13:47:00,0.60948,0.60952,0.60948,0.60948,83299999.0
2006-04-11 13:48:00,0.60937,0.60948,0.60936,0.60943,38700000.0
2006-04-11 13:49:00,0.60968,0.60988,0.60968,0.60988,52699999.0
2006-04-11 13:50:00,0.61,0.6101,0.60995,0.6101,35899999.0
2006-04-11 13:51:00,0.60997,0.60997,0.60957,0.60979,67600000.0
2006-04-11 13:52:00,0.60987,0.60991,0.60979,0.60988,136200003.0
2006-04-11 13:53:00,0.60987,0.6099,0.60976,0.60989,96100000.0
2006-04-11 13:54:00,0.60986,0.60992,0.60977,0.60992,77799999.0
2006-04-11 13:55:00,0.60991,0.60993,0.60976,0.6098,86700002.0
2006-04-11 13:56:00,0.60968,0.60978,0.60956,0.60956,57100000.0
2006-04-11 13:57:00,0.60977,0.60977,0.60963,0.60963,58700000.0
2006-04-11 13:58:00,0.6096,0.6096,0.60955,0.60955,12000000.0
2006-04-11 13:59:00,0.60945,0.60952,0.6092,0.6092,83800002.0
2006-04-11 14:00:00,0.6092,0.60933,0.60903,0.60924,49800001.0
2006-04-11 14:01:00,0.6093,0.60935,0.60925,0.6093,78099999.0
2006-04-11 14:02:00,0.60925,0.60925,0.60909,0.60914,93100000.0
2006-04-11 14:03:00,0.60916,0.6093,0.60916,0.6092,120300000.0
2006-04-11 14:04:00,0.60925,0.6093,0.6092,0.6093,75500000.0
2006-04-11 14:05:00,0.60925,0.6093,0.60918,0.60918,87700001.0
2006-04-11 14:06:00,0.60923,0.6094,0.6091,0.60934,130700001.0
2006-04-11 14:07:00,0.60937,0.60944,0.60935,0.60941,52600001.0
2006-04-11 14:08:00,0.60932,0.6094,0.60921,0.60933,109700000.0
2006-04-11 14:09:00,0.60931,0.60939,0.60927,0.60928,81000000.0
2006-04-11 14:10:00,0.60928,0.60928,0.60895,0.60895,30200000.0
2006-04-11 14:11:00,0.60887,0.60895,0.60884,0.60886,60900000.0
2006-04-11 14:12:00,0.60889,0.60908,0.60889,0.60906,96099999.0
2006-04-11 14:13:00,0.60906,0.60917,0.60898,0.60917,95800000.0
2006-04-11 14:14:00,0.6092,0.60925,0.60907,0.60925,127300002.0
2006-04-11 14:15:00,0.60928,0.60928,0.60915,0.6092,122899997.0
2006-04-11 14:16:00,0.60917,0.6093,0.60917,0.6093,98800000.0
2006-04-11 14:17:00,0.60925,0.60935,0.60924,0.60935,131900001.0
2006-04-11 14:18:00,0.6093,0.60938,0.60924,0.60935,100999999.0
2006-04-11 14:19:00,0.60939,0.60963,0.60939,0.60963,115899999.0
2006-04-11 14:20:00,0.60952,0.60952,0.60932,0.60932,51700000.0
2006-04-11 14:21:00,0.60931,0.60936,0.60926,0.60936,72400001.0
2006-04-11 14:22:00,0.60925,0.60936,0.6092,0.6092,96499999.0
2006-04-11 14:23:00,0.60921,0.60945,0.60915,0.60945,91800002.0
2006-04-11 14:24:00,0.60953,0.60953,0.60939,0.60939,75800000.0
2006-04-11 14:25:00,0.60948,0.60971,0.60948,0.60959,86300000.0
2006-04-11 14:26:00,0.60953,0.60954,0.6095,0.6095,48999998.0
2006-04-11 14:27:00,0.60942,0.60947,0.6094,0.6094,155600000.0
2006-04-11 14:28:00,0.60936,0.60936,0.60934,0.60934,23100000.0
2006-04-11 14:29:00,0.60932,0.60947,0.60925,0.6094,159900003.0
2006-04-11 14:30:00,0.60943,0.60957,0.60932,0.60947,121800002.0
2006-04-11 14:31:00,0.6095,0.60951,0.60932,0.60932,75800000.0
2006-04-11 14:32:00,0.60929,0.60933,0.60921,0.60927,90899999.0
2006-04-11 14:33:00,0.60928,0.60947,0.60928,0.60938,83400000.0
2006-04-11 14:34:00,0.60945,0.60959,0.60927,0.60959,52399998.0
2006-04-11 14:35:00,0.60974,0.60989,0.60949,0.60949,73499999.0
2006-04-11 14:36:00,0.60944,0.60944,0.60934,0.60937,64200000.0
2006-04-11 14:37:00,0.60931,0.60931,0.60918,0.60918,21500000.0
2006-04-11 14:38:00,0.60917,0.60923,0.60917,0.60923,15100000.0
2006-04-11 14:39:00,0.60915,0.60925,0.60915,0.60925,159900000.0
2006-04-11 14:40:00,0.60922,0.60922,0.60909,0.60917,63500000.0
2006-04-11 14:41:00,0.60913,0.60918,0.60904,0.60908,138599999.0
2006-04-11 14:42:00,0.60908,0.60921,0.60908,0.60921,127700001.0
2006-04-11 14:43:00,0.60923,0.60944,0.60923,0.60944,51800000.0
2006-04-11 14:44:00,0.60933,0.60951,0.60933,0.60951,31700000.0
2006-04-11 14:45:00,0.60943,0.60944,0.6094,0.60942,29500000.0
2006-04-11 14:46:00,0.6093,0.60942,0.60929,0.60932,90100000.0
2006-04-11 14:47:00,0.60922,0.6093,0.60914,0.60915,113399998.0
2006-04-11 14:48:00,0.60924,0.60937,0.60924,0.60937,69200000.0
2006-04-11 14:49:00,0.60942,0.60945,0.60939,0.60939,100900000.0
2006-04-11 14:50:00,0.60955,0.6097,0.60955,0.6097,19100000.0
2006-04-11 14:51:00,0.60977,0.60999,0.60973,0.60984,134200001.0
2006-04-11 14:52:00,0.60983,0.60991,0.60983,0.60983,38400000.0
2006-04-11 14:53:00,0.60989,0.60989,0.6096,0.6096,56500000.0
2006-04-11 14:54:00,0.60977,0.60989,0.60976,0.60983,62400000.0
2006-04-11 14:55:00,0.60975,0.60983,0.60975,0.60975,77400000.0
2006-04-11 14:56:00,0.60978,0.60992,0.60978,0.60992,37400000.0
2006-04-11 14:57:00,0.60988,0.60999,0.60985,0.60985,105899999.0
2006-04-11 14:58:00,0.6098,0.61006,0.6098,0.61001,125500001.0
2006-04-11 14:59:00,0.6101,0.6101,0.60996,0.60999,84499999.0
2006-04-11 15:00:00,0.61005,0.61016,0.60978,0.60978,58400000.0
2006-04-11 15:01:00,0.60976,0.61007,0.60976,0.61007,108300002.0
2006-04-11 15:02:00,0.61013,0.61013,0.60992,0.60992,100100000.0
2006-04-11 15:03:00,0.60995,0.61,0.60987,0.60994,96500000.0
2006-04-11 15:04:00,0.60988,0.60989,0.60981,0.60983,101699998.0
2006-04-11 15:05:00,0.60972,0.60972,0.60962,0.60962,110499997.0
2006-04-11 15:06:00,0.6096,0.6096,0.60929,0.60933,130499999.0
2006-04-11 15:07:00,0.60932,0.60936,0.60923,0.60926,92799999.0
2006-04-11 15:08:00,0.60924,0.60946,0.60922,0.60922,157900002.0
2006-04-11 15:09:00,0.60939,0.60939,0.60921,0.60921,85299998.0
2006-04-11 15:10:00,0.6093,0.60943,0.6093,0.60939,108800001.0
2006-04-11 15:11:00,0.60935,0.60945,0.60935,0.60937,78099999.0
2006-04-11 15:12:00,0.60944,0.60949,0.60942,0.60948,81200001.0
2006-04-11 15:13:00,0.6095,0.60958,0.60932,0.60947,144500000.0
2006-04-11 15:14:00,0.60952,0.60952,0.60927,0.60948,82200000.0
2006-04-11 15:15:00,0.60952,0.60958,0.60945,0.60958,101899998.0
2006-04-11 15:16:00,0.60964,0.61002,0.60964,0.60994,155599997.0
2006-04-11 15:17:00,0.60983,0.60994,0.60979,0.60994,46799999.0
2006-04-11 15:18:00,0.60992,0.61004,0.60982,0.60982,59699999.0
2006-04-11 15:19:00,0.60987,0.60987,0.60975,0.60985,115699999.0
2006-04-11 15:20:00,0.60984,0.6099,0.60971,0.6099,65200000.0
2006-04-11 15:21:00,0.61,0.61009,0.61,0.61,65200000.0
2006-04-11 15:22:00,0.60998,0.61011,0.60998,0.61011,61900000.0
2006-04-11 15:23:00,0.61011,0.61011,0.61,0.61,125600000.0
2006-04-11 15:24:00,0.60984,0.60994,0.60968,0.60968,126800001.0
2006-04-11 15:25:00,0.60971,0.60983,0.60966,0.60966,109600000.0
2006-04-11 15:26:00,0.60966,0.60983,0.60962,0.60966,63300000.0
2006-04-11 15:27:00,0.60941,0.60941,0.60931,0.60933,107500000.0
2006-04-11 15:28:00,0.60935,0.60951,0.60923,0.60928,66000000.0
2006-04-11 15:29:00,0.60929,0.60944,0.60929,0.60931,125900000.0
2006-04-11 15:30:00,0.60934,0.6094,0.6093,0.6094,84599999.0
2006-04-11 15:31:00,0.6095,0.6096,0.6094,0.6096,50100000.0
2006-04-11 15:32:00,0.60959,0.60978,0.60958,0.60975,135300000.0
2006-04-11 15:33:00,0.60949,0.60949,0.60946,0.60946,38599999.0
2006-04-11 15:34:00,0.60945,0.60982,0.60945,0.60978,50500000.0
2006-04-11 15:35:00,0.60975,0.60979,0.60967,0.60979,46700000.0
2006-04-11 15:36:00,0.60983,0.60988,0.60978,0.60978,76200002.0
2006-04-11 15:37:00,0.60974,0.60977,0.60964,0.60977,130399999.0
2006-04-11 15:38:00,0.60984,0.60985,0.60966,0.60983,81800000.0
2006-04-11 15:39:00,0.60971,0.60971,0.60932,0.6097,87100000.0
2006-04-11 15:40:00,0.60979,0.60983,0.60956,0.60956,103500001.0
2006-04-11 15:41:00,0.6097,0.6097,0.60956,0.60961,57300000.0
2006-04-11 15:42:00,0.60961,0.60978,0.6096,0.6097,46300000.0
2006-04-11 15:43:00,0.60982,0.60985,0.60974,0.6098,59899999.0
2006-04-11 15:44:00,0.60983,0.60983,0.60975,0.60975,14400000.0
2006-04-11 15:45:00,0.60967,0.60975,0.60963,0.6097,148700000.0
2006-04-11 15:46:00,0.6096,0.60974,0.60959,0.60959,118500001.0
2006-04-11 15:47:00,0.60965,0.60966,0.60959,0.60966,105000002.0
2006-04-11 15:48:00,0.60958,0.60958,0.60935,0.60943,96699999.0
2006-04-11 15:49:00,0.60939,0.60945,0.60926,0.6093,82500000.0
2006-04-11 15:50:00,0.60933,0.6094,0.60933,0.6094,56699999.0
2006-04-11 15:51:00,0.60947,0.60971,0.60939,0.60971,43800000.0
2006-04-11 15:52:00,0.60966,0.60982,0.60966,0.6097,93200001.0
2006-04-11 15:53:00,0.60972,0.60972,0.6095,0.6096,103200000.0
2006-04-11 15:54:00,0.60938,0.60966,0.60938,0.60946,111999999.0
2006-04-11 15:55:00,0.60952,0.6096,0.6095,0.6095,66800000.0
2006-04-11 15:56:00,0.60953,0.60964,0.6095,0.6095,182500000.0
2006-04-11 15:57:00,0.60953,0.60954,0.60944,0.60944,90700001.0
2006-04-11 15:58:00,0.60955,0.60972,0.60955,0.60967,69700000.0
2006-04-11 15:59:00,0.60959,0.60998,0.60959,0.60998,65700000.0
2006-04-11 16:00:00,0.60984,0.60984,0.60952,0.60952,59700000.0
2006-04-11 16:01:00,0.60957,0.60971,0.60948,0.60956,146800000.0
2006-04-11 16:02:00,0.60949,0.60959,0.60938,0.60953,83300000.0
2006-04-11 16:03:00,0.60954,0.60955,0.60948,0.60955,54899999.0
2006-04-11 16:04:00,0.60971,0.60971,0.60963,0.60964,53400000.0
2006-04-11 16:05:00,0.60969,0.60981,0.60969,0.60979,108800000.0
2006-04-11 16:06:00,0.60984,0.60984,0.60972,0.60982,77900000.0
2006-04-11 16:07:00,0.60975,0.60975,0.6095,0.6095,118700001.0
2006-04-11 16:08:00,0.6097,0.60982,0.6097,0.60975,83000000.0
2006-04-11 16:09:00,0.6097,0.6098,0.6097,0.60975,51700000.0
2006-04-11 16:10:00,0.60981,0.60984,0.60962,0.60982,144900000.0
2006-04-11 16:11:00,0.60972,0.60982,0.6096,0.60982,136799998.0
2006-04-11 16:12:00,0.60991,0.61007,0.60991,0.61007,73200001.0
2006-04-11 16:13:00,0.60999,0.60999,0.60985,0.60985,70099999.0
2006-04-11 16:14:00,0.61,0.61014,0.60995,0.60998,50100000.0
2006-04-11 16:15:00,0.6099,0.60996,0.6097,0.60976,124100000.0
2006-04-11 16:16:00,0.60982,0.60982,0.6095,0.60956,113699998.0
2006-04-11 16:17:00,0.60949,0.60961,0.60947,0.60947,111399998.0
2006-04-11 16:18:00,0.60948,0.6096,0.60935,0.60951,109000002.0
2006-04-11 16:19:00,0.60956,0.60976,0.60948,0.60949,151499999.0
2006-04-11 16:20:00,0.60952,0.60967,0.60951,0.60967,20500000.0
2006-04-11 16:21:00,0.6096,0.60989,0.6096,0.6098,84600000.0
2006-04-11 16:22:00,0.60983,0.60988,0.60979,0.60983,128600000.0
2006-04-11 16:23:00,0.60974,0.6099,0.60971,0.60985,128000001.0
2006-04-11 16:24:00,0.60988,0.60989,0.60978,0.60978,138599998.0
2006-04-11 16:25:00,0.60974,0.61002,0.60974,0.61002,111600000.0
2006-04-11 16:26:00,0.60994,0.61021,0.60994,0.61021,99200000.0
2006-04-11 16:27:00,0.61023,0.61023,0.61001,0.61001,67499999.0
2006-04-11 16:28:00,0.60971,0.61005,0.60971,0.6099,72900000.0
2006-04-11 16:29:00,0.60988,0.60988,0.60968,0.60976,107400000.0
2006-04-11 16:30:00,0.60978,0.6099,0.60973,0.60973,49099999.0
2006-04-11 16:31:00,0.60972,0.60976,0.60967,0.60975,56699999.0
2006-04-11 16:32:00,0.60972,0.60972,0.60961,0.60965,85600000.0
2006-04-11 16:33:00,0.60974,0.60983,0.60962,0.60983,173499999.0
2006-04-11 16:34:00,0.6098,0.60984,0.6097,0.6097,137399998.0
2006-04-11 16:35:00,0.60974,0.60979,0.60967,0.60977,70499998.0
2006-04-11 16:36:00,0.6097,0.6098,0.6097,0.6098,113800001.0
2006-04-11 16:37:00,0.60969,0.60977,0.60961,0.60961,99900000.0
2006-04-11 16:38:00,0.60969,0.60978,0.60969,0.6097,89000000.0
2006-04-11 16:39:00,0.60967,0.60967,0.60962,0.60962,31300000.0
2006-04-11 16:40:00,0.60963,0.60974,0.60963,0.60969,79499999.0
2006-04-11 16:41:00,0.60976,0.60978,0.60965,0.60975,110000000.0
2006-04-11 16:42:00,0.60977,0.60977,0.60947,0.60962,141699997.0
2006-04-11 16:43:00,0.6096,0.60965,0.6096,0.60963,55900000.0
2006-04-11 16:44:00,0.60973,0.60986,0.6097,0.6097,60200000.0
2006-04-11 16:45:00,0.60977,0.60977,0.60955,0.60955,79100000.0
2006-04-11 16:46:00,0.60968,0.60978,0.60967,0.6097,101400000.0
2006-04-11 16:47:00,0.60973,0.60975,0.60965,0.60968,109799999.0
2006-04-11 16:48:00,0.60971,0.60975,0.60964,0.60975,67200000.0
2006-04-11 16:49:00,0.60977,0.60982,0.60968,0.6097,110800000.0
2006-04-11 16:50:00,0.60973,0.6098,0.60973,0.60977,45500000.0
2006-04-11 16:51:00,0.60987,0.60992,0.60972,0.60972,175500001.0
2006-04-11 16:52:00,0.60995,0.61002,0.6099,0.60999,102200000.0
2006-04-11 16:53:00,0.60994,0.61007,0.60994,0.61002,77200000.0
2006-04-11 16:54:00,0.60995,0.61011,0.60991,0.60998,142799999.0
2006-04-11 16:55:00,0.60997,0.61011,0.60997,0.61007,121700001.0
2006-04-11 16:56:00,0.61017,0.61034,0.61017,0.61033,64600000.0
2006-04-11 16:57:00,0.61032,0.61032,0.61015,0.61018,99100000.0
2006-04-11 16:58:00,0.61018,0.61035,0.61018,0.61031,206000000.0
2006-04-11 16:59:00,0.61023,0.61036,0.61011,0.61036,67500000.0
2006-04-11 17:00:00,0.61037,0.61037,0.61023,0.61033,146399998.0
2006-04-11 17:01:00,0.61035,0.61035,0.61003,0.61013,102600001.0
2006-04-11 17:02:00,0.61007,0.61008,0.60996,0.60996,52600000.0
2006-04-11 17:03:00,0.60964,0.61004,0.60964,0.60994,76400000.0
2006-04-11 17:04:00,0.61,0.61008,0.60997,0.61008,84900000.0
2006-04-11 17:05:00,0.61017,0.61017,0.61003,0.61006,57999999.0
2006-04-11 17:06:00,0.60995,0.61005,0.6098,0.60995,84099998.0
2006-04-11 17:07:00,0.61003,0.61012,0.61003,0.61012,63000001.0
2006-04-11 17:08:00,0.61018,0.61023,0.60999,0.61007,86799999.0
2006-04-11 17:09:00,0.61008,0.61018,0.60998,0.61018,111000001.0
2006-04-11 17:10:00,0.61012,0.61012,0.60997,0.60997,44500001.0
2006-04-11 17:11:00,0.60982,0.61007,0.60982,0.61005,91600003.0
2006-04-11 17:12:00,0.6101,0.61015,0.61005,0.61007,90000001.0
2006-04-11 17:13:00,0.6101,0.61015,0.61007,0.61007,100099996.0
2006-04-11 17:14:00,0.61,0.61016,0.60979,0.60979,95299999.0
2006-04-11 17:15:00,0.60974,0.6098,0.60968,0.60968,62399999.0
2006-04-11 17:16:00,0.60967,0.60987,0.60964,0.60983,71300000.0
2006-04-11 17:17:00,0.60978,0.61,0.60978,0.6099,134999997.0
2006-04-11 17:18:00,0.60992,0.60998,0.60984,0.60997,80699999.0
2006-04-11 17:19:00,0.60988,0.60998,0.60983,0.60991,175000000.0
2006-04-11 17:20:00,0.61002,0.61005,0.60989,0.6099,78199999.0
2006-04-11 17:21:00,0.60982,0.60996,0.60982,0.60996,96199999.0
2006-04-11 17:22:00,0.60996,0.61004,0.60996,0.61004,53500000.0
2006-04-11 17:23:00,0.60995,0.60995,0.60983,0.60995,76500001.0
2006-04-11 17:24:00,0.61001,0.61008,0.60999,0.61008,70899999.0
2006-04-11 17:25:00,0.61,0.61005,0.60997,0.61005,58900000.0
2006-04-11 17:26:00,0.61,0.61,0.6099,0.6099,65400000.0
2006-04-11 17:27:00,0.60998,0.60998,0.60983,0.60983,83800000.0
2006-04-11 17:28:00,0.6099,0.61,0.6099,0.60995,63800000.0
2006-04-11 17:29:00,0.61,0.61,0.60986,0.60995,54200000.0
2006-04-11 17:30:00,0.6099,0.60993,0.6098,0.60983,94800001.0
2006-04-11 17:31:00,0.60979,0.60992,0.60979,0.60992,82800001.0
2006-04-11 17:32:00,0.6099,0.60995,0.60985,0.60985,75400001.0
2006-04-11 17:33:00,0.60993,0.60993,0.60988,0.6099,53500000.0
2006-04-11 17:34:00,0.60993,0.61,0.6099,0.6099,65300002.0
2006-04-11 17:35:00,0.6099,0.60995,0.6099,0.60993,70899999.0
2006-04-11 17:36:00,0.60992,0.61002,0.60985,0.60985,80800000.0
2006-04-11 17:37:00,0.60977,0.60978,0.60974,0.60978,68000001.0
2006-04-11 17:38:00,0.60968,0.60985,0.60968,0.60972,74299999.0
2006-04-11 17:39:00,0.60973,0.60982,0.60969,0.60979,156599999.0
2006-04-11 17:40:00,0.60963,0.60967,0.60956,0.6096,59199999.0
2006-04-11 17:41:00,0.6097,0.60979,0.60952,0.60979,95800001.0
2006-04-11 17:42:00,0.60976,0.60976,0.60963,0.60967,45300000.0
2006-04-11 17:43:00,0.60967,0.60967,0.60953,0.6096,78700000.0
2006-04-11 17:44:00,0.60964,0.60964,0.60957,0.6096,75700002.0
2006-04-11 17:45:00,0.60962,0.60969,0.60946,0.60966,86800001.0
2006-04-11 17:46:00,0.60973,0.60979,0.60964,0.60972,56599999.0
2006-04-11 17:47:00,0.60972,0.60992,0.60956,0.60988,92899999.0
2006-04-11 17:48:00,0.60993,0.60993,0.60967,0.60971,116500000.0
2006-04-11 17:49:00,0.60968,0.60979,0.60968,0.60971,57300000.0
2006-04-11 17:50:00,0.60962,0.60986,0.60962,0.6098,86100000.0
2006-04-11 17:51:00,0.60974,0.60989,0.60974,0.60974,94000001.0
2006-04-11 17:52:00,0.60971,0.60974,0.60971,0.60974,26300000.0
2006-04-11 17:53:00,0.60976,0.60979,0.60973,0.60979,87700001.0
2006-04-11 17:54:00,0.60967,0.60969,0.6096,0.60969,91799998.0
2006-04-11 17:55:00,0.60963,0.60977,0.60963,0.60977,47000000.0
2006-04-11 17:56:00,0.60968,0.60977,0.60966,0.60973,85900001.0
2006-04-11 17:57:00,0.60975,0.60977,0.6097,0.6097,49499999.0
2006-04-11 17:58:00,0.60979,0.60979,0.60972,0.60977,132600000.0
2006-04-11 17:59:00,0.60974,0.60995,0.60974,0.60995,81100000.0
2006-04-11 18:00:00,0.60988,0.61007,0.60986,0.60995,154199999.0
2006-04-11 18:01:00,0.60999,0.61013,0.60999,0.61008,135500001.0
2006-04-11 18:02:00,0.61012,0.61012,0.60999,0.61004,39400000.0
2006-04-11 18:03:00,0.61005,0.6101,0.61,0.61008,287699995.0
2006-04-11 18:04:00,0.61005,0.6101,0.61,0.61005,235699997.0
2006-04-11 18:05:00,0.61007,0.61008,0.60991,0.60991,296299999.0
2006-04-11 18:06:00,0.61002,0.61012,0.60993,0.60999,102000000.0
2006-04-11 18:07:00,0.61,0.61011,0.60991,0.60995,298900002.0
2006-04-11 18:08:00,0.60991,0.61,0.60991,0.60999,80700001.0
2006-04-11 18:09:00,0.60999,0.61002,0.60977,0.61002,140199999.0
2006-04-11 18:10:00,0.60998,0.61001,0.60991,0.60999,152800001.0
2006-04-11 18:11:00,0.61003,0.61003,0.60997,0.60999,82500000.0
2006-04-11 18:12:00,0.61021,0.61028,0.60997,0.61,77200000.0
2006-04-11 18:13:00,0.60998,0.60998,0.6097,0.6099,81199999.0
2006-04-11 18:14:00,0.60986,0.60992,0.60983,0.6099,69399998.0
2006-04-11 18:15:00,0.60985,0.60993,0.60983,0.60993,136200001.0
2006-04-11 18:16:00,0.60998,0.61005,0.60991,0.60991,324399997.0
2006-04-11 18:17:00,0.6099,0.61,0.6099,0.61,134599997.0
2006-04-11 18:18:00,0.60988,0.61007,0.60988,0.60994,274500000.0
2006-04-11 18:19:00,0.60998,0.61018,0.60994,0.60996,300000000.0
2006-04-11 18:20:00,0.60995,0.61011,0.60995,0.61003,146999998.0
2006-04-11 18:21:00,0.60993,0.61003,0.60991,0.61003,177800001.0
2006-04-11 18:22:00,0.60999,0.60999,0.60988,0.60991,69800000.0
2006-04-11 18:23:00,0.60988,0.61002,0.60986,0.61002,288900000.0
2006-04-11 18:24:00,0.61003,0.61006,0.60989,0.60997,231800003.0
2006-04-11 18:25:00,0.60995,0.61009,0.60992,0.60994,141599999.0
2006-04-11 18:26:00,0.60992,0.61006,0.60992,0.60999,215100001.0
2006-04-11 18:27:00,0.60991,0.61006,0.60988,0.60996,319400004.0
2006-04-11 18:28:00,0.60991,0.61006,0.60985,0.60998,158099997.0
2006-04-11 18:29:00,0.61002,0.61007,0.60997,0.61005,293899999.0
2006-04-11 18:30:00,0.61003,0.61005,0.60995,0.61005,79000001.0
2006-04-11 18:31:00,0.60997,0.61001,0.60992,0.60992,188600000.0
2006-04-11 18:32:00,0.60991,0.61003,0.60991,0.61001,59600000.0
2006-04-11 18:33:00,0.6101,0.6101,0.60995,0.60997,258099999.0
2006-04-11 18:34:00,0.61005,0.6101,0.61,0.6101,111500000.0
2006-04-11 18:35:00,0.61007,0.61007,0.60993,0.61006,160200002.0
2006-04-11 18:36:00,0.6102,0.61037,0.6102,0.61028,153600001.0
2006-04-11 18:37:00,0.61035,0.6106,0.61035,0.6106,73400000.0
2006-04-11 18:38:00,0.61057,0.61102,0.61057,0.61075,143200000.0
2006-04-11 18:39:00,0.61065,0.61076,0.6106,0.61074,390500000.0
2006-04-11 18:40:00,0.61075,0.61083,0.61067,0.61083,86000002.0
2006-04-11 18:41:00,0.61075,0.6109,0.61065,0.61068,243500001.0
2006-04-11 18:42:00,0.61075,0.61083,0.6107,0.61083,141399999.0
2006-04-11 18:43:00,0.6108,0.61102,0.61071,0.61102,739099995.0
2006-04-11 18:44:00,0.61105,0.61108,0.61093,0.61103,347600000.0
2006-04-11 18:45:00,0.6111,0.6111,0.61092,0.611,494200002.0
2006-04-11 18:46:00,0.611,0.61105,0.611,0.611,120599998.0
2006-04-11 18:47:00,0.611,0.61105,0.611,0.61105,149000000.0
2006-04-11 18:48:00,0.61105,0.61105,0.6109,0.6109,136500002.0
2006-04-11 18:49:00,0.6109,0.6111,0.6109,0.61105,147100000.0
2006-04-11 18:50:00,0.61105,0.61105,0.61095,0.61103,85999999.0
2006-04-11 18:51:00,0.61092,0.61093,0.61076,0.61076,94000002.0
2006-04-11 18:52:00,0.61072,0.61072,0.6106,0.6106,80500000.0
2006-04-11 18:53:00,0.61061,0.61073,0.61057,0.61073,72700000.0
2006-04-11 18:54:00,0.61075,0.61075,0.6107,0.6107,59300000.0
2006-04-11 18:55:00,0.61078,0.61078,0.61065,0.6107,164600002.0
2006-04-11 18:56:00,0.61072,0.61075,0.6107,0.6107,107300000.0
2006-04-11 18:57:00,0.6107,0.61078,0.61062,0.6107,102700000.0
2006-04-11 18:58:00,0.6107,0.61078,0.6107,0.61078,74099998.0
2006-04-11 18:59:00,0.6107,0.61079,0.61064,0.61079,232099999.0
2006-04-11 19:00:00,0.61076,0.61076,0.61066,0.6107,162900002.0
2006-04-11 19:01:00,0.61078,0.6109,0.61078,0.61087,72499999.0
2006-04-11 19:02:00,0.61095,0.61095,0.61085,0.61095,88899998.0
2006-04-11 19:03:00,0.61089,0.61103,0.61083,0.61083,208800000.0
2006-04-11 19:04:00,0.6108,0.61095,0.61075,0.61075,158100001.0
2006-04-11 19:05:00,0.61075,0.6109,0.61075,0.6109,111100001.0
2006-04-11 19:06:00,0.61092,0.61098,0.61085,0.6109,190199997.0
2006-04-11 19:07:00,0.61095,0.611,0.61075,0.61085,247600001.0
2006-04-11 19:08:00,0.61093,0.61093,0.61081,0.61093,117000000.0
2006-04-11 19:09:00,0.611,0.611,0.61085,0.61092,115600002.0
2006-04-11 19:10:00,0.61092,0.61095,0.6109,0.6109,74100001.0
2006-04-11 19:11:00,0.61085,0.61095,0.61085,0.6109,102399999.0
2006-04-11 19:12:00,0.61085,0.61095,0.61085,0.6109,102400000.0
2006-04-11 19:13:00,0.61082,0.61086,0.61073,0.6108,75800001.0
2006-04-11 19:14:00,0.61086,0.61086,0.61078,0.61085,131400000.0
2006-04-11 19:15:00,0.61091,0.61093,0.61087,0.61091,86600000.0
2006-04-11 19:16:00,0.6109,0.61101,0.6109,0.61094,62000001.0
2006-04-11 19:17:00,0.61083,0.61087,0.61056,0.61087,123700000.0
2006-04-11 19:18:00,0.61095,0.611,0.61093,0.611,69100000.0
2006-04-11 19:19:00,0.6109,0.611,0.6109,0.611,86699999.0
2006-04-11 19:20:00,0.61092,0.61108,0.6109,0.61098,119200002.0
2006-04-11 19:21:00,0.6109,0.61101,0.61086,0.61093,224500000.0
2006-04-11 19:22:00,0.6109,0.61098,0.61089,0.61098,117400001.0
2006-04-11 19:23:00,0.61085,0.61095,0.61085,0.6109,101900000.0
2006-04-11 19:24:00,0.61095,0.61098,0.6109,0.6109,98100000.0
2006-04-11 19:25:00,0.61093,0.6112,0.6109,0.6112,69099999.0
2006-04-11 19:26:00,0.61116,0.61126,0.61116,0.61126,91699999.0
2006-04-11 19:27:00,0.61123,0.6113,0.61115,0.61115,132899999.0
2006-04-11 19:28:00,0.61135,0.61135,0.61115,0.61115,96999999.0
2006-04-11 19:29:00,0.61115,0.61125,0.6111,0.6112,92799999.0
2006-04-11 19:30:00,0.61125,0.61125,0.6112,0.61125,103999998.0
2006-04-11 19:31:00,0.61135,0.61149,0.61132,0.61149,90700001.0
2006-04-11 19:32:00,0.6115,0.6116,0.6114,0.61145,134800000.0
2006-04-11 19:33:00,0.6114,0.6115,0.6114,0.6115,57499999.0
2006-04-11 19:34:00,0.61149,0.61149,0.61133,0.61142,123100001.0
2006-04-11 19:35:00,0.61134,0.61134,0.611,0.61127,212799998.0
2006-04-11 19:36:00,0.61125,0.61125,0.61111,0.61113,199599998.0
2006-04-11 19:37:00,0.61113,0.61125,0.61113,0.61118,112399999.0
2006-04-11 19:38:00,0.61127,0.61131,0.61123,0.61125,59800000.0
2006-04-11 19:39:00,0.61128,0.61128,0.6111,0.6111,246399999.0
2006-04-11 19:40:00,0.61118,0.61118,0.6111,0.6111,45000000.0
2006-04-11 19:41:00,0.61115,0.61135,0.61115,0.61135,41800000.0
2006-04-11 19:42:00,0.61138,0.61143,0.61133,0.61133,61600000.0
2006-04-11 19:43:00,0.61127,0.61127,0.61111,0.61113,61099999.0
2006-04-11 19:44:00,0.61122,0.61125,0.61105,0.61117,134500002.0
2006-04-11 19:45:00,0.61115,0.61121,0.61098,0.61098,61400000.0
2006-04-11 19:46:00,0.611,0.61117,0.61095,0.61113,99500000.0
2006-04-11 19:47:00,0.61113,0.61113,0.611,0.611,66599999.0
2006-04-11 19:48:00,0.61085,0.61095,0.61085,0.6109,61299999.0
2006-04-11 19:49:00,0.6109,0.61108,0.61075,0.61108,150099996.0
2006-04-11 19:50:00,0.61094,0.61107,0.61094,0.61107,104900000.0
2006-04-11 19:51:00,0.61118,0.61128,0.61115,0.61123,106100000.0
2006-04-11 19:52:00,0.61125,0.6113,0.61115,0.61125,199599998.0
2006-04-11 19:53:00,0.61126,0.61126,0.61102,0.61113,90899999.0
2006-04-11 19:54:00,0.61117,0.61128,0.61117,0.61123,176400001.0
2006-04-11 19:55:00,0.61115,0.61125,0.61115,0.61125,227399996.0
2006-04-11 19:56:00,0.61123,0.6113,0.61118,0.6112,241999999.0
2006-04-11 19:57:00,0.61125,0.61125,0.61115,0.6112,143200000.0
2006-04-11 19:58:00,0.61125,0.61125,0.61115,0.6112,194799999.0
2006-04-11 19:59:00,0.6112,0.61125,0.61115,0.61115,91099998.0
2006-04-11 20:00:00,0.61117,0.61128,0.61115,0.6112,249500003.0
2006-04-11 20:01:00,0.6112,0.61125,0.61113,0.61123,153600000.0
2006-04-11 20:02:00,0.61125,0.61125,0.6112,0.6112,90800001.0
2006-04-11 20:03:00,0.6113,0.6113,0.6112,0.61127,74600000.0
2006-04-11 20:04:00,0.61126,0.61144,0.61122,0.61139,130200000.0
2006-04-11 20:05:00,0.61139,0.61139,0.6112,0.61123,174699998.0
2006-04-11 20:06:00,0.61135,0.61135,0.6112,0.6113,307800002.0
2006-04-11 20:07:00,0.6113,0.61133,0.6112,0.6112,101400002.0
2006-04-11 20:08:00,0.61123,0.61129,0.61122,0.61127,57300000.0
2006-04-11 20:09:00,0.6113,0.61135,0.61105,0.61125,152399998.0
2006-04-11 20:10:00,0.6112,0.6113,0.6112,0.61128,166799998.0
2006-04-11 20:11:00,0.61125,0.61127,0.61125,0.61127,97999999.0
2006-04-11 20:12:00,0.6113,0.6113,0.6112,0.61125,62900001.0
2006-04-11 20:13:00,0.61133,0.61135,0.611,0.61125,54200000.0
2006-04-11 20:14:00,0.61134,0.61143,0.61127,0.61143,163200000.0
2006-04-11 20:15:00,0.61135,0.6114,0.61135,0.6114,58800001.0
2006-04-11 20:16:00,0.6114,0.6115,0.6113,0.6113,450199995.0
2006-04-11 20:17:00,0.61127,0.61143,0.61127,0.6114,261900000.0
2006-04-11 20:18:00,0.6114,0.61144,0.61135,0.61144,94900002.0
2006-04-11 20:19:00,0.61145,0.61145,0.6114,0.61145,63700001.0
2006-04-11 20:20:00,0.61153,0.61153,0.61142,0.61145,62299999.0
2006-04-11 20:21:00,0.61147,0.61155,0.61145,0.6115,80099998.0
2006-04-11 20:22:00,0.6115,0.6115,0.61145,0.6115,157199998.0
2006-04-11 20:23:00,0.6115,0.61155,0.6114,0.61155,54300000.0
2006-04-11 20:24:00,0.6115,0.6115,0.6112,0.6115,146800000.0
2006-04-11 20:25:00,0.61147,0.61147,0.61127,0.6113,132099999.0
2006-04-11 20:26:00,0.61135,0.6114,0.61125,0.6113,85899999.0
2006-04-11 20:27:00,0.61131,0.61137,0.61131,0.61135,88299998.0
2006-04-11 20:28:00,0.61135,0.61135,0.6113,0.61135,71800000.0
2006-04-11 20:29:00,0.61135,0.6114,0.6113,0.61135,248400000.0
2006-04-11 20:30:00,0.61125,0.6114,0.61125,0.61135,307500000.0
2006-04-11 20:31:00,0.61132,0.61132,0.61099,0.61118,210700002.0
2006-04-11 20:32:00,0.61107,0.6112,0.61105,0.61105,126799998.0
2006-04-11 20:33:00,0.61098,0.61102,0.61092,0.61092,181799999.0
2006-04-11 20:34:00,0.611,0.611,0.61092,0.611,123599999.0
2006-04-11 20:35:00,0.61101,0.61107,0.61094,0.611,67299999.0
2006-04-11 20:36:00,0.61099,0.61112,0.61085,0.6109,165800001.0
2006-04-11 20:37:00,0.61092,0.6111,0.6109,0.61095,175799999.0
2006-04-11 20:38:00,0.61095,0.61097,0.6109,0.61095,149299998.0
2006-04-11 20:39:00,0.61095,0.611,0.61095,0.611,69300001.0
2006-04-11 20:40:00,0.61095,0.61105,0.6109,0.61095,207900001.0
2006-04-11 20:41:00,0.61092,0.61092,0.61079,0.61079,124500000.0
2006-04-11 20:42:00,0.6107,0.61075,0.61062,0.6107,75500000.0
2006-04-11 20:43:00,0.6107,0.6108,0.6107,0.6107,112899999.0
2006-04-11 20:44:00,0.61065,0.61075,0.61065,0.61075,18400000.0
2006-04-11 20:45:00,0.6107,0.61075,0.61062,0.61065,48400000.0
2006-04-11 20:46:00,0.61075,0.61075,0.61063,0.61063,62200000.0
2006-04-11 20:47:00,0.61068,0.61073,0.61064,0.61068,77300000.0
2006-04-11 20:48:00,0.6106,0.61073,0.6106,0.61064,95000000.0
2006-04-11 20:49:00,0.61065,0.61075,0.6106,0.6107,100599996.0
2006-04-11 20:50:00,0.61071,0.61075,0.61068,0.6107,139599999.0
2006-04-11 20:51:00,0.6107,0.61088,0.6107,0.61083,48000000.0
2006-04-11 20:52:00,0.61085,0.611,0.61081,0.61081,84499999.0
2006-04-11 20:53:00,0.6109,0.61095,0.61082,0.61085,351599998.0
2006-04-11 20:54:00,0.61089,0.61101,0.61088,0.611,242799997.0
2006-04-11 20:55:00,0.61086,0.61089,0.61086,0.61089,18300000.0
2006-04-11 20:56:00,0.61083,0.61095,0.6106,0.61088,127599999.0
2006-04-11 20:57:00,0.6109,0.61097,0.61078,0.61078,47200000.0
2006-04-11 20:58:00,0.61076,0.611,0.61076,0.61091,234800000.0
2006-04-11 20:59:00,0.611,0.6111,0.61095,0.611,163999997.0
2006-04-11 21:00:00,0.611,0.61102,0.61095,0.611,181999998.0
2006-04-11 21:01:00,0.6109,0.61102,0.6109,0.61102,95000000.0
2006-04-11 21:02:00,0.611,0.61105,0.61097,0.611,85900001.0
2006-04-11 21:03:00,0.61105,0.6111,0.61095,0.6111,87499999.0
2006-04-11 21:04:00,0.611,0.61105,0.61095,0.61095,74699999.0
2006-04-11 21:05:00,0.61105,0.6111,0.61095,0.611,102299999.0
2006-04-11 21:06:00,0.61095,0.6111,0.61095,0.611,114000000.0
2006-04-11 21:07:00,0.61105,0.61105,0.611,0.611,38600001.0
2006-04-11 21:08:00,0.611,0.61105,0.6109,0.611,184999998.0
2006-04-11 21:09:00,0.611,0.6111,0.61095,0.61105,147900000.0
2006-04-11 21:10:00,0.611,0.61105,0.611,0.61105,99600000.0
2006-04-11 21:11:00,0.611,0.611,0.611,0.611,12000000.0
2006-04-11 21:12:00,0.61095,0.61108,0.61095,0.61102,130699998.0
2006-04-11 21:13:00,0.61098,0.61102,0.61095,0.611,121299998.0
2006-04-11 21:14:00,0.61105,0.61105,0.611,0.611,148700002.0
2006-04-11 21:15:00,0.611,0.6111,0.61095,0.611,181700002.0
2006-04-11 21:16:00,0.61105,0.61105,0.61088,0.61095,140400001.0
2006-04-11 21:17:00,0.61095,0.61105,0.61085,0.61105,163799999.0
2006-04-11 21:18:00,0.61105,0.61105,0.61095,0.61102,127999999.0
2006-04-11 21:19:00,0.61105,0.61105,0.61095,0.611,115400002.0
2006-04-11 21:20:00,0.61105,0.6111,0.6109,0.61095,186900000.0
2006-04-11 21:21:00,0.61105,0.61105,0.61095,0.61105,100100001.0
2006-04-11 21:22:00,0.61105,0.61105,0.61095,0.611,86600000.0
2006-04-11 21:23:00,0.61095,0.61105,0.61095,0.61105,142700000.0
2006-04-11 21:24:00,0.61105,0.61105,0.61095,0.611,120800001.0
2006-04-11 21:25:00,0.611,0.61105,0.611,0.61105,191399998.0
2006-04-11 21:26:00,0.61098,0.61105,0.61095,0.61105,104800002.0
2006-04-11 21:27:00,0.611,0.61105,0.61095,0.61105,95700000.0
2006-04-11 21:28:00,0.61105,0.61105,0.611,0.61105,17500000.0
2006-04-11 21:29:00,0.611,0.61105,0.61085,0.61095,151600000.0
2006-04-11 21:30:00,0.61102,0.6111,0.61095,0.61105,133000001.0
2006-04-11 21:31:00,0.61105,0.61105,0.611,0.611,30299999.0
2006-04-11 21:32:00,0.611,0.61105,0.61095,0.61105,43800000.0
2006-04-11 21:33:00,0.61105,0.61105,0.611,0.61105,65299999.0
2006-04-11 21:34:00,0.61105,0.61105,0.61092,0.611,79400000.0
2006-04-11 21:35:00,0.611,0.61105,0.61097,0.611,237399999.0
2006-04-11 21:36:00,0.611,0.6111,0.61092,0.61105,206699998.0
2006-04-11 21:37:00,0.61102,0.6111,0.611,0.61105,109099999.0
2006-04-11 21:38:00,0.61105,0.6111,0.611,0.61102,83799999.0
2006-04-11 21:39:00,0.611,0.61105,0.6109,0.61102,93399999.0
2006-04-11 21:40:00,0.61105,0.6111,0.6109,0.61108,165900001.0
2006-04-11 21:41:00,0.611,0.61105,0.61095,0.61105,162200001.0
2006-04-11 21:42:00,0.61102,0.61105,0.611,0.611,78100001.0
2006-04-11 21:43:00,0.611,0.6111,0.61095,0.61095,51400000.0
2006-04-11 21:44:00,0.61105,0.61105,0.61085,0.61085,43200001.0
2006-04-11 21:45:00,0.611,0.61105,0.61092,0.611,103400000.0
2006-04-11 21:46:00,0.61098,0.61105,0.61097,0.61097,141799997.0
2006-04-11 21:47:00,0.611,0.61105,0.611,0.61105,57300000.0
2006-04-11 21:48:00,0.61105,0.61105,0.61105,0.61105,46100000.0
2006-04-11 21:49:00,0.611,0.61105,0.6109,0.61098,95299999.0
2006-04-11 21:50:00,0.61105,0.6111,0.61095,0.61102,90700000.0
2006-04-11 21:51:00,0.611,0.61105,0.61097,0.61105,202900002.0
2006-04-11 21:52:00,0.611,0.61115,0.61097,0.61105,67100000.0
2006-04-11 21:53:00,0.61095,0.61105,0.61095,0.61105,71300000.0
2006-04-11 21:54:00,0.61105,0.61105,0.61095,0.611,116300001.0
2006-04-11 21:55:00,0.611,0.61105,0.61098,0.611,43000000.0
2006-04-11 21:56:00,0.61105,0.61105,0.61095,0.61095,81200001.0
2006-04-11 21:57:00,0.611,0.61105,0.6109,0.61102,157999998.0
2006-04-11 21:58:00,0.611,0.61105,0.611,0.61105,65200000.0
2006-04-11 21:59:00,0.611,0.6111,0.611,0.611,72000000.0
2006-04-11 22:00:00,0.611,0.61105,0.61095,0.61105,84400001.0
2006-04-11 22:01:00,0.61102,0.61105,0.61095,0.611,106799999.0
2006-04-11 22:02:00,0.61105,0.61105,0.611,0.611,95999999.0
2006-04-11 22:03:00,0.61105,0.61105,0.61102,0.61102,47099999.0
2006-04-11 22:04:00,0.611,0.61105,0.61095,0.611,55699999.0
2006-04-11 22:05:00,0.61095,0.6111,0.61095,0.61097,106600000.0
2006-04-11 22:06:00,0.61085,0.61115,0.61085,0.611,98400000.0
2006-04-11 22:07:00,0.611,0.61105,0.61095,0.61095,96599999.0
2006-04-11 22:08:00,0.611,0.61115,0.61095,0.61115,74199999.0
2006-04-11 22:09:00,0.61105,0.61105,0.61095,0.61102,118100000.0
2006-04-11 22:10:00,0.611,0.61105,0.61095,0.611,114599999.0
2006-04-11 22:11:00,0.61092,0.61105,0.61092,0.61105,93299999.0
2006-04-11 22:12:00,0.611,0.61105,0.61092,0.61098,121200000.0
2006-04-11 22:13:00,0.6111,0.6111,0.61095,0.611,116800001.0
2006-04-11 22:14:00,0.61105,0.61105,0.6109,0.61102,74300000.0
2006-04-11 22:15:00,0.61102,0.61105,0.61095,0.611,110500000.0
2006-04-11 22:16:00,0.61098,0.61108,0.61098,0.611,50899999.0
2006-04-11 22:17:00,0.61105,0.61105,0.61095,0.61105,142700001.0
2006-04-11 22:18:00,0.61105,0.61105,0.6109,0.6109,119300000.0
2006-04-11 22:19:00,0.611,0.6111,0.6109,0.611,77100000.0
2006-04-11 22:20:00,0.61105,0.61105,0.611,0.611,93199999.0
2006-04-11 22:21:00,0.61105,0.61105,0.61095,0.61105,100000002.0
2006-04-11 22:22:00,0.61108,0.61108,0.61095,0.61095,51800000.0
2006-04-11 22:23:00,0.61095,0.6111,0.61095,0.61105,90999998.0
2006-04-11 22:24:00,0.61095,0.61105,0.61092,0.61105,189500001.0
2006-04-11 22:25:00,0.61095,0.61105,0.61095,0.611,109199999.0
2006-04-11 22:26:00,0.611,0.61105,0.61097,0.61105,62299999.0
2006-04-11 22:27:00,0.61095,0.6111,0.61095,0.6111,96499999.0
2006-04-11 22:28:00,0.6109,0.61102,0.6109,0.61102,62899999.0
2006-04-11 22:29:00,0.611,0.61105,0.611,0.611,52999999.0
2006-04-11 22:30:00,0.61105,0.6111,0.611,0.61105,164700000.0
2006-04-11 22:31:00,0.61105,0.61105,0.61092,0.61092,94100000.0
2006-04-11 22:32:00,0.61105,0.61105,0.61105,0.61105,51800001.0
2006-04-11 22:33:00,0.611,0.61105,0.611,0.61105,102899999.0
2006-04-11 22:34:00,0.611,0.61105,0.61075,0.61102,89599999.0
2006-04-11 22:35:00,0.61107,0.61107,0.61098,0.61098,139599999.0
2006-04-11 22:36:00,0.611,0.61105,0.61095,0.611,145599999.0
2006-04-11 22:37:00,0.611,0.611,0.61095,0.611,72300001.0
2006-04-11 22:38:00,0.6109,0.611,0.61075,0.611,128199998.0
2006-04-11 22:39:00,0.611,0.61105,0.611,0.61105,27600001.0
2006-04-11 22:40:00,0.611,0.61105,0.6109,0.61095,128200001.0
2006-04-11 22:41:00,0.611,0.611,0.61097,0.611,23900000.0
2006-04-11 22:42:00,0.611,0.61108,0.61095,0.61108,97500000.0
2006-04-11 22:43:00,0.611,0.6111,0.61085,0.611,167700000.0
2006-04-11 22:44:00,0.61105,0.61108,0.61092,0.61092,130800001.0
2006-04-11 22:45:00,0.611,0.6111,0.61095,0.611,151699999.0
2006-04-11 22:46:00,0.61102,0.61105,0.6108,0.61095,213399998.0
2006-04-11 22:47:00,0.61095,0.61105,0.61095,0.61103,70499998.0
2006-04-11 22:48:00,0.61098,0.6111,0.61085,0.611,118300001.0
2006-04-11 22:49:00,0.611,0.611,0.611,0.611,43000000.0
2006-04-11 22:50:00,0.61105,0.61105,0.61075,0.611,256000001.0
2006-04-11 22:51:00,0.611,0.61105,0.61092,0.61095,180799998.0
2006-04-11 22:52:00,0.61102,0.61102,0.61095,0.611,140400002.0
2006-04-11 22:53:00,0.61105,0.61105,0.61095,0.61105,89299999.0
2006-04-11 22:54:00,0.61102,0.61105,0.61095,0.61095,57600000.0
2006-04-11 22:55:00,0.61095,0.6111,0.61095,0.61095,118300000.0
2006-04-11 22:56:00,0.61105,0.61107,0.61095,0.611,139300000.0
2006-04-11 22:57:00,0.611,0.61115,0.61098,0.61102,122100000.0
2006-04-11 22:58:00,0.611,0.6111,0.61095,0.611,98500001.0
2006-04-11 22:59:00,0.61085,0.61105,0.6108,0.6108,165500000.0
2006-04-11 23:00:00,0.61085,0.61105,0.61085,0.611,89499999.0
2006-04-11 23:01:00,0.61118,0.61152,0.61105,0.61152,112399999.0
2006-04-11 23:02:00,0.61145,0.61152,0.61108,0.61128,101500000.0
2006-04-11 23:03:00,0.61116,0.61147,0.61106,0.61116,157099999.0
2006-04-11 23:04:00,0.61132,0.61145,0.61127,0.6113,107599998.0
2006-04-11 23:05:00,0.61135,0.61136,0.61115,0.61115,94599998.0
2006-04-11 23:06:00,0.6112,0.61134,0.61111,0.61115,83600000.0
2006-04-11 23:07:00,0.61123,0.61131,0.61116,0.61125,105999998.0
2006-04-11 23:08:00,0.61136,0.61155,0.61128,0.61142,111100001.0
2006-04-11 23:09:00,0.61132,0.61139,0.61064,0.61065,104499999.0
2006-04-11 23:10:00,0.61066,0.61103,0.61066,0.61084,37200000.0
2006-04-11 23:11:00,0.6108,0.61099,0.61074,0.61087,87400000.0
2006-04-11 23:12:00,0.61107,0.61124,0.61072,0.61096,109999999.0
2006-04-11 23:13:00,0.61109,0.61121,0.61085,0.61097,39100000.0
2006-04-11 23:14:00,0.61088,0.61132,0.61088,0.6112,119300003.0
2006-04-11 23:15:00,0.61125,0.61131,0.61103,0.61109,103600001.0
2006-04-11 23:16:00,0.61106,0.61148,0.61085,0.61148,64900000.0
2006-04-11 23:17:00,0.61106,0.61127,0.61079,0.61103,88399999.0
2006-04-11 23:18:00,0.61116,0.61123,0.61096,0.61111,105500000.0
2006-04-11 23:19:00,0.61093,0.61124,0.6108,0.61109,72100000.0
2006-04-11 23:20:00,0.61097,0.61127,0.61085,0.61118,115099999.0
2006-04-11 23:21:00,0.61088,0.61118,0.61077,0.61101,89600001.0
2006-04-11 23:22:00,0.61088,0.61148,0.61085,0.61148,66899999.0
2006-04-11 23:23:00,0.61127,0.61127,0.61085,0.61103,84600001.0
2006-04-11 23:24:00,0.61124,0.61133,0.61103,0.6111,124499998.0
2006-04-11 23:25:00,0.61099,0.61157,0.61098,0.61146,109700001.0
2006-04-11 23:26:00,0.61138,0.6117,0.61138,0.61158,94000000.0
2006-04-11 23:27:00,0.61149,0.61166,0.61142,0.61147,145000002.0
2006-04-11 23:28:00,0.61156,0.61169,0.61135,0.61169,152199998.0
2006-04-11 23:29:00,0.61178,0.61178,0.61132,0.61142,86200000.0
2006-04-11 23:30:00,0.61144,0.61172,0.61144,0.61147,131299998.0
2006-04-11 23:31:00,0.61104,0.61114,0.61097,0.61097,60300000.0
2006-04-11 23:32:00,0.61095,0.61095,0.61085,0.61092,117700000.0
2006-04-11 23:33:00,0.61085,0.61098,0.61085,0.6109,97000002.0
2006-04-11 23:34:00,0.6109,0.61095,0.61085,0.6109,118500000.0
2006-04-11 23:35:00,0.61095,0.611,0.61085,0.611,62199998.0
2006-04-11 23:36:00,0.61096,0.6112,0.61096,0.6112,75699998.0
2006-04-11 23:37:00,0.61125,0.61125,0.61123,0.61125,77599999.0
2006-04-11 23:38:00,0.61125,0.6113,0.61115,0.61125,108400001.0
2006-04-11 23:39:00,0.61115,0.61125,0.61115,0.61118,65300000.0
2006-04-11 23:40:00,0.61125,0.61125,0.6112,0.6112,6000000.0
2006-04-11 23:41:00,0.61125,0.61125,0.61115,0.61125,35600000.0
2006-04-11 23:42:00,0.61115,0.6112,0.61115,0.6112,7700000.0
2006-04-11 23:43:00,0.61125,0.61125,0.61115,0.61125,36400000.0
2006-04-11 23:44:00,0.61128,0.61128,0.61126,0.61127,19900000.0
2006-04-11 23:45:00,0.61137,0.61137,0.61117,0.61121,27600000.0
2006-04-11 23:46:00,0.6112,0.61132,0.6112,0.61132,124000002.0
2006-04-11 23:47:00,0.61135,0.61135,0.61128,0.61128,39800000.0
2006-04-11 23:48:00,0.61125,0.6113,0.61125,0.61125,78500001.0
2006-04-11 23:49:00,0.61135,0.61135,0.61125,0.6113,75599999.0
2006-04-11 23:50:00,0.61125,0.61135,0.61125,0.61135,45500000.0
2006-04-11 23:51:00,0.61128,0.61133,0.61119,0.61133,93600001.0
2006-04-11 23:52:00,0.61125,0.6114,0.61125,0.61132,62300000.0
2006-04-11 23:53:00,0.61128,0.61135,0.61125,0.6113,73499998.0
2006-04-11 23:54:00,0.6113,0.6114,0.6112,0.61135,73800000.0
2006-04-11 23:55:00,0.61135,0.61135,0.61128,0.61128,92600000.0
2006-04-11 23:56:00,0.61132,0.61132,0.61117,0.61128,139900000.0
2006-04-11 23:57:00,0.6113,0.61135,0.6113,0.6113,127200001.0
2006-04-11 23:58:00,0.6113,0.61135,0.61125,0.61135,39900000.0
2006-04-11 23:59:00,0.61125,0.61135,0.61125,0.61125,91200000.0
2006-04-12 00:00:00,0.61138,0.61143,0.61136,0.61139,68300000.0
2006-04-12 00:01:00,0.61136,0.61137,0.61127,0.61127,98999999.0
2006-04-12 00:02:00,0.61132,0.61139,0.61131,0.61135,111000000.0
2006-04-12 00:03:00,0.6114,0.61145,0.61135,0.61145,73000000.0
2006-04-12 00:04:00,0.61145,0.61145,0.61135,0.6114,66200002.0
2006-04-12 00:05:00,0.6114,0.6114,0.61128,0.61131,66899999.0
2006-04-12 00:06:00,0.61144,0.61154,0.61137,0.61154,66599999.0
2006-04-12 00:07:00,0.6116,0.61165,0.6116,0.6116,93799998.0
2006-04-12 00:08:00,0.61155,0.61165,0.61155,0.61165,90199999.0
2006-04-12 00:09:00,0.61157,0.61158,0.6113,0.61133,76300000.0
2006-04-12 00:10:00,0.61116,0.61133,0.61116,0.61126,82900001.0
2006-04-12 00:11:00,0.61125,0.61149,0.61125,0.61137,94600002.0
2006-04-12 00:12:00,0.61132,0.61132,0.61124,0.61125,20000000.0
2006-04-12 00:13:00,0.61127,0.61147,0.61127,0.61147,116199999.0
2006-04-12 00:14:00,0.61139,0.6115,0.61127,0.6115,67399999.0
2006-04-12 00:15:00,0.61151,0.61151,0.61148,0.61148,34100000.0
2006-04-12 00:16:00,0.61145,0.61145,0.61135,0.6114,72500000.0
2006-04-12 00:17:00,0.6114,0.6115,0.61135,0.61145,104199998.0
2006-04-12 00:18:00,0.61145,0.61145,0.6113,0.6114,101399998.0
2006-04-12 00:19:00,0.61143,0.61165,0.61143,0.61162,71899999.0
2006-04-12 00:20:00,0.61157,0.6116,0.61154,0.6116,91000003.0
2006-04-12 00:21:00,0.61155,0.61164,0.61155,0.6116,118800000.0
2006-04-12 00:22:00,0.6115,0.61157,0.61145,0.61155,55900000.0
2006-04-12 00:23:00,0.61151,0.61151,0.61136,0.61136,96499999.0
2006-04-12 00:24:00,0.61149,0.61152,0.61144,0.61152,64600002.0
2006-04-12 00:25:00,0.61157,0.6116,0.61145,0.61145,92800001.0
2006-04-12 00:26:00,0.6115,0.6115,0.6115,0.6115,16800000.0
2006-04-12 00:27:00,0.61148,0.61156,0.61148,0.61153,63600000.0
2006-04-12 00:28:00,0.61142,0.61155,0.61142,0.61155,120500000.0
2006-04-12 00:29:00,0.6115,0.6115,0.61147,0.6115,29600000.0
2006-04-12 00:30:00,0.61156,0.61156,0.61125,0.61125,126099999.0
2006-04-12 00:31:00,0.61148,0.61152,0.61143,0.61148,27200000.0
2006-04-12 00:32:00,0.61152,0.61155,0.6115,0.6115,125900000.0
2006-04-12 00:33:00,0.61155,0.61155,0.6114,0.6114,114199998.0
2006-04-12 00:34:00,0.61155,0.61155,0.6115,0.61155,46100000.0
2006-04-12 00:35:00,0.6115,0.6116,0.6114,0.6115,69100000.0
2006-04-12 00:36:00,0.61151,0.61151,0.61139,0.61139,100500000.0
2006-04-12 00:37:00,0.61155,0.61155,0.61135,0.61142,85999999.0
2006-04-12 00:38:00,0.61145,0.61145,0.61135,0.61145,54600000.0
2006-04-12 00:39:00,0.61145,0.61145,0.61135,0.61145,166499997.0
2006-04-12 00:40:00,0.6114,0.61145,0.61138,0.6114,55799999.0
2006-04-12 00:41:00,0.61145,0.61145,0.61125,0.6114,58500000.0
2006-04-12 00:42:00,0.61138,0.61145,0.61138,0.6114,89800002.0
2006-04-12 00:43:00,0.61145,0.61145,0.61135,0.61138,96799998.0
2006-04-12 00:44:00,0.61145,0.61145,0.61135,0.61135,34800000.0
2006-04-12 00:45:00,0.61135,0.61145,0.61135,0.6114,58799999.0
2006-04-12 00:46:00,0.6114,0.6114,0.6114,0.6114,72600000.0
2006-04-12 00:47:00,0.61144,0.61186,0.61144,0.61181,90599998.0
2006-04-12 00:48:00,0.61183,0.6119,0.61173,0.6119,74000000.0
2006-04-12 00:49:00,0.61216,0.61235,0.61199,0.61221,116899999.0
2006-04-12 00:50:00,0.61219,0.61262,0.6121,0.61262,73599998.0
2006-04-12 00:51:00,0.61266,0.61266,0.61261,0.61261,49399999.0
2006-04-12 00:52:00,0.6125,0.61258,0.61245,0.61252,118299998.0
2006-04-12 00:53:00,0.61247,0.61247,0.61232,0.61244,63400000.0
2006-04-12 00:54:00,0.61236,0.61268,0.61229,0.61249,98700000.0
2006-04-12 00:55:00,0.6125,0.61259,0.6125,0.61257,70900001.0
2006-04-12 00:56:00,0.61256,0.61257,0.61247,0.61247,63700001.0
2006-04-12 00:57:00,0.61237,0.61245,0.61234,0.61234,97300000.0
2006-04-12 00:58:00,0.61232,0.61239,0.61232,0.61236,173500004.0
2006-04-12 00:59:00,0.61224,0.61228,0.61213,0.61213,78099999.0
2006-04-12 01:00:00,0.61205,0.61215,0.61205,0.6121,39900000.0
2006-04-12 01:01:00,0.61198,0.61202,0.61198,0.61202,13600000.0
2006-04-12 01:02:00,0.61192,0.61193,0.61192,0.61193,19100000.0
2006-04-12 01:03:00,0.61208,0.61216,0.61203,0.61206,98999998.0
2006-04-12 01:04:00,0.61205,0.61213,0.612,0.61213,34500000.0
2006-04-12 01:05:00,0.612,0.612,0.61192,0.61192,11200000.0
2006-04-12 01:06:00,0.612,0.61213,0.61197,0.61202,41400000.0
2006-04-12 01:07:00,0.612,0.612,0.61195,0.612,72200000.0
2006-04-12 01:08:00,0.61192,0.61195,0.61192,0.61195,32300000.0
2006-04-12 01:09:00,0.61196,0.61196,0.61177,0.61184,111600001.0
2006-04-12 01:10:00,0.61177,0.61187,0.61177,0.61187,60900000.0
2006-04-12 01:11:00,0.61191,0.61206,0.61185,0.61185,115300000.0
2006-04-12 01:12:00,0.61186,0.61186,0.61165,0.61165,116299999.0
2006-04-12 01:13:00,0.61177,0.61192,0.61177,0.61182,65300000.0
2006-04-12 01:14:00,0.61171,0.61177,0.61161,0.61161,63500000.0
2006-04-12 01:15:00,0.61158,0.61173,0.61157,0.61171,74899999.0
2006-04-12 01:16:00,0.61168,0.61181,0.61168,0.61181,37400000.0
2006-04-12 01:17:00,0.61178,0.6118,0.61176,0.6118,34300000.0
2006-04-12 01:18:00,0.61178,0.61183,0.61166,0.61178,173799998.0
2006-04-12 01:19:00,0.61171,0.6119,0.61171,0.61184,44400000.0
2006-04-12 01:20:00,0.61183,0.61186,0.61175,0.61183,113200000.0
2006-04-12 01:21:00,0.61175,0.61185,0.61175,0.61185,56300000.0
2006-04-12 01:22:00,0.61173,0.6118,0.61173,0.6118,76500000.0
2006-04-12 01:23:00,0.61177,0.61187,0.61175,0.6118,96499999.0
2006-04-12 01:24:00,0.61177,0.61183,0.6117,0.61183,80699998.0
2006-04-12 01:25:00,0.6118,0.6118,0.61175,0.6118,24800000.0
2006-04-12 01:26:00,0.61184,0.61184,0.61177,0.61183,44600000.0
2006-04-12 01:27:00,0.61181,0.61196,0.6118,0.61187,131000001.0
2006-04-12 01:28:00,0.61182,0.61191,0.61175,0.6118,144500000.0
2006-04-12 01:29:00,0.61178,0.61178,0.61174,0.61174,12600000.0
2006-04-12 01:30:00,0.61181,0.61182,0.61167,0.61167,97699999.0
2006-04-12 01:31:00,0.61172,0.61181,0.61169,0.6118,87800000.0
2006-04-12 01:32:00,0.61175,0.61184,0.61175,0.61179,109200000.0
2006-04-12 01:33:00,0.61177,0.61188,0.61172,0.61172,100599997.0
2006-04-12 01:34:00,0.61172,0.61172,0.61148,0.61152,53200001.0
2006-04-12 01:35:00,0.6115,0.61159,0.6115,0.61155,111700001.0
2006-04-12 01:36:00,0.61162,0.61173,0.61159,0.61159,198400003.0
2006-04-12 01:37:00,0.61164,0.6118,0.61164,0.61175,67899999.0
2006-04-12 01:38:00,0.61178,0.61181,0.61165,0.61168,165399998.0
2006-04-12 01:39:00,0.61164,0.61177,0.61164,0.61168,52200000.0
2006-04-12 01:40:00,0.61188,0.6119,0.61169,0.61169,105600000.0
2006-04-12 01:41:00,0.61186,0.61196,0.61179,0.61181,73200000.0
2006-04-12 01:42:00,0.61192,0.61193,0.61181,0.61185,95599999.0
2006-04-12 01:43:00,0.61188,0.61199,0.61187,0.6119,118400000.0
2006-04-12 01:44:00,0.61197,0.61197,0.61188,0.61195,47899999.0
2006-04-12 01:45:00,0.61195,0.61203,0.61193,0.61203,33300000.0
2006-04-12 01:46:00,0.61199,0.61215,0.61196,0.61197,164599998.0
2006-04-12 01:47:00,0.61205,0.61205,0.61195,0.61195,38600000.0
2006-04-12 01:48:00,0.61197,0.61198,0.61186,0.61193,87100000.0
2006-04-12 01:49:00,0.61198,0.61205,0.6119,0.61198,105599999.0
2006-04-12 01:50:00,0.61203,0.61219,0.61181,0.61206,100100001.0
2006-04-12 01:51:00,0.61205,0.61208,0.61203,0.61206,62400002.0
2006-04-12 01:52:00,0.61215,0.61218,0.61213,0.61217,86100000.0
2006-04-12 01:53:00,0.61221,0.61229,0.61213,0.61222,77899999.0
2006-04-12 01:54:00,0.61224,0.61236,0.61218,0.61234,75400001.0
2006-04-12 01:55:00,0.61229,0.61232,0.61212,0.61222,98300000.0
2006-04-12 01:56:00,0.61228,0.61228,0.61213,0.61219,89500000.0
2006-04-12 01:57:00,0.61215,0.6123,0.61215,0.6122,93900000.0
2006-04-12 01:58:00,0.6122,0.61234,0.61215,0.61234,101000001.0
2006-04-12 01:59:00,0.61229,0.61242,0.61229,0.61237,113400000.0
2006-04-12 02:00:00,0.61239,0.61239,0.61228,0.6123,38300000.0
2006-04-12 02:01:00,0.61235,0.61235,0.61226,0.61231,82600001.0
2006-04-12 02:02:00,0.61224,0.61228,0.61213,0.61227,159000001.0
2006-04-12 02:03:00,0.61225,0.61244,0.61215,0.61215,78799999.0
2006-04-12 02:04:00,0.6122,0.6124,0.6122,0.6124,51100000.0
2006-04-12 02:05:00,0.61242,0.61245,0.61235,0.61245,43700000.0
2006-04-12 02:06:00,0.61236,0.61238,0.61221,0.61221,65300000.0
2006-04-12 02:07:00,0.61214,0.61239,0.61214,0.61239,23900000.0
2006-04-12 02:08:00,0.61235,0.6125,0.61235,0.6125,73700000.0
2006-04-12 02:09:00,0.61245,0.61245,0.6124,0.6124,47000000.0
2006-04-12 02:10:00,0.61245,0.61247,0.61235,0.61247,79600000.0
2006-04-12 02:11:00,0.61245,0.61258,0.61232,0.6125,104999999.0
2006-04-12 02:12:00,0.6125,0.61267,0.6125,0.61267,17400000.0
2006-04-12 02:13:00,0.61292,0.61319,0.61289,0.61314,202099999.0
2006-04-12 02:14:00,0.61322,0.61322,0.61298,0.61298,118799999.0
2006-04-12 02:15:00,0.6129,0.61308,0.6129,0.61301,73000000.0
2006-04-12 02:16:00,0.61301,0.61357,0.61301,0.6135,107100000.0
2006-04-12 02:17:00,0.61371,0.61389,0.61371,0.61389,27100000.0
2006-04-12 02:18:00,0.61393,0.61424,0.61393,0.61411,81099999.0
2006-04-12 02:19:00,0.61409,0.61467,0.61409,0.61431,114199999.0
2006-04-12 02:20:00,0.61431,0.61431,0.61398,0.61398,82400000.0
2006-04-12 02:21:00,0.61383,0.61393,0.61377,0.61384,112699998.0
2006-04-12 02:22:00,0.61382,0.61394,0.61382,0.61382,90099999.0
2006-04-12 02:23:00,0.61369,0.61407,0.61369,0.61401,126000000.0
2006-04-12 02:24:00,0.6141,0.61413,0.61403,0.61413,91400000.0
2006-04-12 02:25:00,0.61418,0.61418,0.614,0.61405,105100001.0
2006-04-12 02:26:00,0.61406,0.61406,0.61387,0.61387,71000000.0
2006-04-12 02:27:00,0.61387,0.61392,0.61367,0.61389,62700000.0
2006-04-12 02:28:00,0.61385,0.61394,0.61385,0.61393,69500000.0
2006-04-12 02:29:00,0.61393,0.61402,0.61386,0.6139,118599998.0
2006-04-12 02:30:00,0.61388,0.6141,0.61388,0.61392,67300000.0
2006-04-12 02:31:00,0.61417,0.61437,0.61415,0.61437,115800000.0
2006-04-12 02:32:00,0.61427,0.61436,0.61425,0.61435,33400000.0
2006-04-12 02:33:00,0.61434,0.61434,0.61427,0.61431,42600000.0
2006-04-12 02:34:00,0.61417,0.61428,0.61414,0.61428,120000002.0
2006-04-12 02:35:00,0.61418,0.61418,0.61408,0.61411,101700000.0
2006-04-12 02:36:00,0.61411,0.61417,0.61396,0.61396,83200000.0
2006-04-12 02:37:00,0.61403,0.61403,0.61392,0.61392,83000000.0
2006-04-12 02:38:00,0.61397,0.61402,0.61395,0.61395,58099999.0
2006-04-12 02:39:00,0.61399,0.6142,0.61399,0.61415,25200000.0
2006-04-12 02:40:00,0.61411,0.61411,0.61394,0.61408,96900001.0
2006-04-12 02:41:00,0.61404,0.61404,0.6138,0.6138,77399999.0
2006-04-12 02:42:00,0.61393,0.614,0.61393,0.614,51700000.0
2006-04-12 02:43:00,0.614,0.61405,0.614,0.61405,27900000.0
2006-04-12 02:44:00,0.61402,0.61402,0.61391,0.61391,35700000.0
2006-04-12 02:45:00,0.61391,0.61397,0.61386,0.61386,51000000.0
2006-04-12 02:46:00,0.61387,0.61397,0.61385,0.61385,67800000.0
2006-04-12 02:47:00,0.61397,0.61398,0.61392,0.61397,71900000.0
2006-04-12 02:48:00,0.61395,0.61395,0.61387,0.6139,72200000.0
2006-04-12 02:49:00,0.61373,0.61386,0.6136,0.61378,101100000.0
2006-04-12 02:50:00,0.61372,0.61373,0.61359,0.61359,120899999.0
2006-04-12 02:51:00,0.61362,0.61372,0.61358,0.61358,106800003.0
2006-04-12 02:52:00,0.61352,0.61366,0.61348,0.61353,135899999.0
2006-04-12 02:53:00,0.6135,0.61379,0.6135,0.61369,108300001.0
2006-04-12 02:54:00,0.61371,0.61377,0.61366,0.61377,39000000.0
2006-04-12 02:55:00,0.61382,0.61386,0.61381,0.61383,57699999.0
2006-04-12 02:56:00,0.6139,0.61395,0.61382,0.61385,85000000.0
2006-04-12 02:57:00,0.61381,0.61387,0.61381,0.61386,69799998.0
2006-04-12 02:58:00,0.61385,0.61395,0.6138,0.61385,139999999.0
2006-04-12 02:59:00,0.61392,0.61406,0.61392,0.61394,140999999.0
2006-04-12 03:00:00,0.61402,0.61402,0.61385,0.61385,155799997.0
2006-04-12 03:01:00,0.61394,0.61415,0.61392,0.61415,77399999.0
2006-04-12 03:02:00,0.61408,0.61425,0.61408,0.61425,61200000.0
2006-04-12 03:03:00,0.6143,0.61431,0.61416,0.61416,111999999.0
2006-04-12 03:04:00,0.61423,0.61428,0.6142,0.61422,103000000.0
2006-04-12 03:05:00,0.61413,0.61432,0.6141,0.61432,121899998.0
2006-04-12 03:06:00,0.61424,0.61427,0.6142,0.6142,40600000.0
2006-04-12 03:07:00,0.61406,0.61424,0.61406,0.61408,136399998.0
2006-04-12 03:08:00,0.61405,0.61415,0.61405,0.61405,176499998.0
2006-04-12 03:09:00,0.61408,0.61408,0.61407,0.61407,21400000.0
2006-04-12 03:10:00,0.61406,0.61412,0.61405,0.61405,82499999.0
2006-04-12 03:11:00,0.61406,0.61416,0.61406,0.61416,88100001.0
2006-04-12 03:12:00,0.61424,0.61426,0.61406,0.6142,84099999.0
2006-04-12 03:13:00,0.61419,0.61436,0.61418,0.6143,80899999.0
2006-04-12 03:14:00,0.61429,0.61436,0.61414,0.61434,105600001.0
2006-04-12 03:15:00,0.61451,0.61481,0.61451,0.61471,97700000.0
2006-04-12 03:16:00,0.61477,0.61488,0.61473,0.61481,165199997.0
2006-04-12 03:17:00,0.61486,0.61499,0.61482,0.61491,94599999.0
2006-04-12 03:18:00,0.61502,0.61504,0.61496,0.61496,79699999.0
2006-04-12 03:19:00,0.6148,0.61499,0.6148,0.61486,71400000.0
2006-04-12 03:20:00,0.61485,0.61489,0.61474,0.61481,92600000.0
2006-04-12 03:21:00,0.61484,0.61491,0.61484,0.61491,23999999.0
2006-04-12 03:22:00,0.6148,0.61483,0.61466,0.61466,71999998.0
2006-04-12 03:23:00,0.61469,0.61486,0.61469,0.61477,70000000.0
2006-04-12 03:24:00,0.61473,0.6148,0.61471,0.61475,83799999.0
2006-04-12 03:25:00,0.61481,0.615,0.61478,0.615,46200001.0
2006-04-12 03:26:00,0.61515,0.61534,0.61508,0.61511,93000000.0
2006-04-12 03:27:00,0.61516,0.61548,0.61514,0.61548,92399999.0
2006-04-12 03:28:00,0.61541,0.61544,0.61529,0.61529,117799999.0
2006-04-12 03:29:00,0.61523,0.61523,0.61515,0.61515,33599999.0
2006-04-12 03:30:00,0.61509,0.61519,0.61507,0.61507,70900000.0
2006-04-12 03:31:00,0.61514,0.61523,0.61508,0.61515,127199999.0
2006-04-12 03:32:00,0.61521,0.61531,0.61508,0.61531,49600000.0
2006-04-12 03:33:00,0.61533,0.61533,0.6152,0.6152,58200000.0
2006-04-12 03:34:00,0.61519,0.61525,0.61519,0.61521,109700001.0
2006-04-12 03:35:00,0.6153,0.61537,0.6152,0.61537,70700001.0
2006-04-12 03:36:00,0.61529,0.61538,0.61528,0.61528,53400000.0
2006-04-12 03:37:00,0.61528,0.61528,0.61515,0.61517,113100000.0
2006-04-12 03:38:00,0.6152,0.61527,0.61517,0.61524,82800000.0
2006-04-12 03:39:00,0.61522,0.61522,0.61504,0.61509,78400000.0
2006-04-12 03:40:00,0.61505,0.61515,0.61505,0.61515,49700000.0
2006-04-12 03:41:00,0.61508,0.61529,0.61508,0.61521,55899999.0
2006-04-12 03:42:00,0.6151,0.6153,0.6151,0.6153,85200000.0
2006-04-12 03:43:00,0.61515,0.6152,0.61515,0.61518,93700001.0
2006-04-12 03:44:00,0.61523,0.61523,0.61515,0.61515,51900000.0
2006-04-12 03:45:00,0.61519,0.61519,0.61506,0.61506,30200000.0
2006-04-12 03:46:00,0.61501,0.6152,0.61488,0.61508,97499999.0
2006-04-12 03:47:00,0.61495,0.615,0.61495,0.615,46700000.0
2006-04-12 03:48:00,0.61494,0.61505,0.61488,0.61505,149599996.0
2006-04-12 03:49:00,0.61496,0.61507,0.61492,0.61507,91600001.0
2006-04-12 03:50:00,0.61505,0.61507,0.615,0.615,94900000.0
2006-04-12 03:51:00,0.61507,0.61513,0.61505,0.61505,66600000.0
2006-04-12 03:52:00,0.61518,0.61528,0.61518,0.61528,44500000.0
2006-04-12 03:53:00,0.61518,0.61521,0.61514,0.61515,55900000.0
2006-04-12 03:54:00,0.61514,0.61531,0.61514,0.61531,60700000.0
2006-04-12 03:55:00,0.61507,0.61507,0.61498,0.61498,112000000.0
2006-04-12 03:56:00,0.61488,0.61496,0.61486,0.61486,45100000.0
2006-04-12 03:57:00,0.61493,0.61503,0.61486,0.61486,109499999.0
2006-04-12 03:58:00,0.615,0.615,0.6149,0.61495,168600000.0
2006-04-12 03:59:00,0.61497,0.61511,0.61497,0.61511,49400000.0
2006-04-12 04:00:00,0.61507,0.61508,0.61502,0.61502,35800001.0
2006-04-12 04:01:00,0.61499,0.61506,0.61498,0.61506,50000000.0
2006-04-12 04:02:00,0.61495,0.61497,0.61495,0.61497,16000000.0
2006-04-12 04:03:00,0.615,0.615,0.61491,0.61493,97700000.0
2006-04-12 04:04:00,0.61497,0.61497,0.61492,0.61494,67800001.0
2006-04-12 04:05:00,0.61499,0.61499,0.61487,0.61492,61800001.0
2006-04-12 04:06:00,0.61496,0.61498,0.61487,0.61493,90300000.0
2006-04-12 04:07:00,0.61502,0.61518,0.61502,0.61518,94500000.0
2006-04-12 04:08:00,0.61528,0.61528,0.61499,0.61502,43900000.0
2006-04-12 04:09:00,0.61515,0.61523,0.61507,0.61507,83399999.0
2006-04-12 04:10:00,0.61517,0.6153,0.61512,0.61523,99600001.0
2006-04-12 04:11:00,0.61528,0.61532,0.61523,0.61532,61200000.0
2006-04-12 04:12:00,0.61536,0.61538,0.61529,0.61538,87800002.0
2006-04-12 04:13:00,0.61537,0.61537,0.61523,0.61523,77500000.0
2006-04-12 04:14:00,0.61533,0.61547,0.61533,0.61533,57499999.0
2006-04-12 04:15:00,0.61539,0.61544,0.61535,0.61537,114900002.0
2006-04-12 04:16:00,0.61525,0.61526,0.61519,0.61525,92499999.0
2006-04-12 04:17:00,0.61532,0.61534,0.61525,0.6153,121500000.0
2006-04-12 04:18:00,0.61535,0.61535,0.6153,0.61535,63100000.0
2006-04-12 04:19:00,0.61525,0.61525,0.61525,0.61525,9600000.0
2006-04-12 04:20:00,0.61521,0.61521,0.61515,0.61515,24100000.0
2006-04-12 04:21:00,0.61522,0.61534,0.61521,0.61525,114400002.0
2006-04-12 04:22:00,0.61527,0.61541,0.61527,0.61529,82700000.0
2006-04-12 04:23:00,0.61532,0.61543,0.61526,0.61543,72599999.0
2006-04-12 04:24:00,0.61548,0.61557,0.61544,0.61544,91100001.0
2006-04-12 04:25:00,0.61551,0.61551,0.61533,0.61533,77600001.0
2006-04-12 04:26:00,0.61533,0.61533,0.61523,0.61524,72800000.0
2006-04-12 04:27:00,0.61535,0.61535,0.61525,0.6153,79699999.0
2006-04-12 04:28:00,0.61538,0.61538,0.6152,0.6153,81200000.0
2006-04-12 04:29:00,0.61532,0.61532,0.6153,0.6153,29500000.0
2006-04-12 04:30:00,0.61526,0.61532,0.61522,0.61526,92600000.0
2006-04-12 04:31:00,0.6152,0.61535,0.6152,0.61525,120200000.0
2006-04-12 04:32:00,0.6152,0.61535,0.6152,0.61528,35900000.0
2006-04-12 04:33:00,0.61522,0.6153,0.61508,0.61508,75400001.0
2006-04-12 04:34:00,0.61508,0.61508,0.61502,0.61502,46600001.0
2006-04-12 04:35:00,0.61507,0.61507,0.61493,0.61506,83499999.0
2006-04-12 04:36:00,0.61502,0.6151,0.61499,0.61504,106300001.0
2006-04-12 04:37:00,0.615,0.615,0.61495,0.61495,4000000.0
2006-04-12 04:38:00,0.61505,0.61505,0.61492,0.61505,44299999.0
2006-04-12 04:39:00,0.61505,0.6151,0.615,0.61505,82299999.0
2006-04-12 04:40:00,0.615,0.615,0.6149,0.6149,60100001.0
2006-04-12 04:41:00,0.61496,0.61496,0.61482,0.61484,66900001.0
2006-04-12 04:42:00,0.61486,0.61491,0.61483,0.61491,135700000.0
2006-04-12 04:43:00,0.61488,0.61493,0.61483,0.61493,16700000.0
2006-04-12 04:44:00,0.61485,0.615,0.61485,0.61485,141400000.0
2006-04-12 04:45:00,0.61487,0.61495,0.61487,0.61495,42299999.0
2006-04-12 04:46:00,0.61499,0.61509,0.61497,0.61497,90800000.0
2006-04-12 04:47:00,0.61498,0.61499,0.61492,0.61492,98600001.0
2006-04-12 04:48:00,0.61489,0.61494,0.61483,0.61494,95900000.0
2006-04-12 04:49:00,0.61495,0.615,0.61485,0.6149,114199999.0
2006-04-12 04:50:00,0.61499,0.61505,0.61496,0.61505,64800000.0
2006-04-12 04:51:00,0.61501,0.61501,0.61492,0.61492,107899998.0
2006-04-12 04:52:00,0.61498,0.61499,0.61498,0.61498,42500000.0
2006-04-12 04:53:00,0.61485,0.61495,0.61485,0.61495,25900000.0
2006-04-12 04:54:00,0.6149,0.6149,0.61483,0.61488,47599999.0
2006-04-12 04:55:00,0.61489,0.61492,0.61483,0.6149,50900000.0
2006-04-12 04:56:00,0.61485,0.61495,0.61481,0.61494,125800001.0
2006-04-12 04:57:00,0.61495,0.61495,0.6147,0.6149,92399999.0
2006-04-12 04:58:00,0.61485,0.61495,0.61485,0.61485,103500000.0
2006-04-12 04:59:00,0.61497,0.61508,0.61491,0.61503,64199999.0
2006-04-12 05:00:00,0.61506,0.61506,0.61498,0.61506,45300000.0
2006-04-12 05:01:00,0.61502,0.61518,0.61497,0.61514,82600000.0
2006-04-12 05:02:00,0.61513,0.61527,0.61512,0.61512,89400002.0
2006-04-12 05:03:00,0.61516,0.61517,0.61507,0.6151,101799999.0
2006-04-12 05:04:00,0.61517,0.61528,0.61505,0.61512,91600000.0
2006-04-12 05:05:00,0.61505,0.61506,0.61494,0.615,90000000.0
2006-04-12 05:06:00,0.6151,0.6151,0.61494,0.61505,45499999.0
2006-04-12 05:07:00,0.6151,0.6152,0.61506,0.61511,96999997.0
2006-04-12 05:08:00,0.61518,0.61526,0.6151,0.61517,106100000.0
2006-04-12 05:09:00,0.61525,0.61525,0.61515,0.61525,37500000.0
2006-04-12 05:10:00,0.6152,0.6152,0.6152,0.6152,20800000.0
2006-04-12 05:11:00,0.6152,0.61527,0.61511,0.61517,107399998.0
2006-04-12 05:12:00,0.61518,0.61535,0.61518,0.61528,54799999.0
2006-04-12 05:13:00,0.61528,0.61534,0.61516,0.6153,73300000.0
2006-04-12 05:14:00,0.61527,0.61533,0.61516,0.61533,64400000.0
2006-04-12 05:15:00,0.61526,0.61537,0.61523,0.61525,94999999.0
2006-04-12 05:16:00,0.61522,0.61536,0.61522,0.6153,91599999.0
2006-04-12 05:17:00,0.61538,0.61543,0.61532,0.61543,65800000.0
2006-04-12 05:18:00,0.6154,0.61549,0.61532,0.61534,90600001.0
2006-04-12 05:19:00,0.61538,0.61563,0.61531,0.61563,44500000.0
2006-04-12 05:20:00,0.61556,0.61556,0.61544,0.61554,56400000.0
2006-04-12 05:21:00,0.61566,0.61592,0.61566,0.61584,86099999.0
2006-04-12 05:22:00,0.61578,0.6158,0.61564,0.6158,49400001.0
2006-04-12 05:23:00,0.61561,0.61561,0.61532,0.61532,46800000.0
2006-04-12 05:24:00,0.61548,0.61552,0.61541,0.61549,93600001.0
2006-04-12 05:25:00,0.6154,0.61562,0.6154,0.61562,97600000.0
2006-04-12 05:26:00,0.61562,0.6158,0.61562,0.6158,87699999.0
2006-04-12 05:27:00,0.6158,0.6158,0.61559,0.61577,62199999.0
2006-04-12 05:28:00,0.61598,0.61615,0.61598,0.6161,49600000.0
2006-04-12 05:29:00,0.61596,0.61609,0.61587,0.61597,110299998.0
2006-04-12 05:30:00,0.616,0.616,0.61583,0.61583,76299998.0
2006-04-12 05:31:00,0.61581,0.61581,0.61572,0.61577,42600000.0
2006-04-12 05:32:00,0.61565,0.61571,0.61554,0.61561,64700000.0
2006-04-12 05:33:00,0.61562,0.61562,0.61552,0.61553,87199999.0
2006-04-12 05:34:00,0.6156,0.61571,0.6156,0.61571,67600000.0
2006-04-12 05:35:00,0.6158,0.61585,0.61576,0.61576,99800000.0
2006-04-12 05:36:00,0.61584,0.61584,0.6155,0.61577,57500000.0
2006-04-12 05:37:00,0.61581,0.61581,0.61569,0.61569,40700000.0
2006-04-12 05:38:00,0.6157,0.61574,0.61564,0.61568,110500000.0
2006-04-12 05:39:00,0.61557,0.6156,0.61557,0.6156,36400000.0
2006-04-12 05:40:00,0.61557,0.61566,0.61538,0.61546,115900000.0
2006-04-12 05:41:00,0.61542,0.61548,0.61542,0.61543,44000000.0
2006-04-12 05:42:00,0.61537,0.61537,0.61513,0.61525,103600000.0
2006-04-12 05:43:00,0.61516,0.61532,0.61506,0.61525,139599999.0
2006-04-12 05:44:00,0.61512,0.61512,0.61485,0.61488,69800000.0
2006-04-12 05:45:00,0.61489,0.61498,0.61482,0.61498,71200000.0
2006-04-12 05:46:00,0.61498,0.61501,0.61495,0.61497,66100001.0
2006-04-12 05:47:00,0.61504,0.61505,0.61487,0.61487,98000000.0
2006-04-12 05:48:00,0.61505,0.61505,0.61495,0.61502,52700000.0
2006-04-12 05:49:00,0.61503,0.61503,0.61491,0.61503,70200000.0
2006-04-12 05:50:00,0.61504,0.6152,0.61504,0.61511,116999999.0
2006-04-12 05:51:00,0.61522,0.61522,0.61506,0.61506,44300000.0
2006-04-12 05:52:00,0.61512,0.61513,0.61502,0.61509,65400000.0
2006-04-12 05:53:00,0.61514,0.61527,0.61514,0.61518,56599999.0
2006-04-12 05:54:00,0.61521,0.61539,0.61521,0.61527,32700000.0
2006-04-12 05:55:00,0.61529,0.61532,0.61513,0.61522,52200000.0
2006-04-12 05:56:00,0.61522,0.61528,0.61519,0.61528,75100000.0
2006-04-12 05:57:00,0.61528,0.61547,0.61528,0.61535,90799999.0
2006-04-12 05:58:00,0.61536,0.61536,0.61534,0.61534,18300000.0
2006-04-12 05:59:00,0.61545,0.61545,0.6153,0.61535,39099999.0
2006-04-12 06:00:00,0.61525,0.6153,0.61525,0.6153,74200001.0
2006-04-12 06:01:00,0.61535,0.61535,0.6152,0.6153,84599999.0
2006-04-12 06:02:00,0.61528,0.61531,0.61515,0.61527,51200000.0
2006-04-12 06:03:00,0.61527,0.61527,0.61523,0.61523,20200000.0
2006-04-12 06:04:00,0.61528,0.61531,0.61519,0.61519,66900000.0
2006-04-12 06:05:00,0.61519,0.61524,0.61506,0.61509,96500001.0
2006-04-12 06:06:00,0.61498,0.61498,0.6149,0.61498,94200000.0
2006-04-12 06:07:00,0.61506,0.6151,0.61499,0.61499,65200001.0
2006-04-12 06:08:00,0.615,0.6151,0.615,0.61505,80800001.0
2006-04-12 06:09:00,0.61505,0.61505,0.6149,0.61505,94600001.0
2006-04-12 06:10:00,0.61503,0.61515,0.61495,0.61502,74800000.0
2006-04-12 06:11:00,0.61504,0.61518,0.61504,0.61518,33999998.0
2006-04-12 06:12:00,0.61529,0.61529,0.61521,0.61521,32600001.0
2006-04-12 06:13:00,0.61527,0.61529,0.61522,0.61522,48400000.0
2006-04-12 06:14:00,0.6152,0.61525,0.6152,0.6152,34900000.0
2006-04-12 06:15:00,0.6152,0.61525,0.61515,0.61525,35200000.0
2006-04-12 06:16:00,0.6152,0.6152,0.615,0.61517,56200000.0
2006-04-12 06:17:00,0.61525,0.61527,0.61515,0.6152,92700002.0
2006-04-12 06:18:00,0.6151,0.61525,0.6151,0.61515,138499997.0
2006-04-12 06:19:00,0.61524,0.61533,0.61524,0.61533,32600000.0
2006-04-12 06:20:00,0.61527,0.61532,0.61524,0.61528,63500000.0
2006-04-12 06:21:00,0.6153,0.6153,0.61525,0.6153,26300000.0
2006-04-12 06:22:00,0.61523,0.61523,0.61497,0.61497,133200000.0
2006-04-12 06:23:00,0.61505,0.61505,0.6148,0.615,116599999.0
2006-04-12 06:24:00,0.61503,0.61505,0.61495,0.615,72500001.0
2006-04-12 06:25:00,0.61497,0.61503,0.61493,0.61496,121700001.0
2006-04-12 06:26:00,0.61495,0.61499,0.61491,0.61491,32700000.0
2006-04-12 06:27:00,0.61489,0.61491,0.6148,0.61482,127800003.0
2006-04-12 06:28:00,0.6148,0.61485,0.61475,0.61483,89100000.0
2006-04-12 06:29:00,0.61482,0.6149,0.61482,0.61487,64799998.0
2006-04-12 06:30:00,0.61486,0.61496,0.61485,0.61485,25500000.0
2006-04-12 06:31:00,0.61491,0.615,0.6149,0.61498,94000001.0
2006-04-12 06:32:00,0.61501,0.61503,0.61488,0.61495,65700001.0
2006-04-12 06:33:00,0.61474,0.615,0.61474,0.615,51600000.0
2006-04-12 06:34:00,0.61491,0.61498,0.61489,0.61498,104600002.0
2006-04-12 06:35:00,0.61497,0.61505,0.61495,0.61505,55100000.0
2006-04-12 06:36:00,0.61488,0.61499,0.61488,0.61499,90900000.0
2006-04-12 06:37:00,0.6149,0.6149,0.61484,0.61488,57400000.0
2006-04-12 06:38:00,0.61481,0.61489,0.61481,0.61488,56700000.0
2006-04-12 06:39:00,0.61497,0.61497,0.61479,0.61494,83200000.0
2006-04-12 06:40:00,0.61487,0.61493,0.61483,0.61483,54100001.0
2006-04-12 06:41:00,0.6148,0.61485,0.61475,0.6148,85700003.0
2006-04-12 06:42:00,0.61465,0.61485,0.61465,0.61485,65300001.0
2006-04-12 06:43:00,0.6148,0.61485,0.61477,0.61485,88100000.0
2006-04-12 06:44:00,0.61479,0.61482,0.61469,0.61478,162400000.0
2006-04-12 06:45:00,0.61464,0.61477,0.61461,0.61475,101000001.0
2006-04-12 06:46:00,0.61475,0.61475,0.61465,0.61475,90300001.0
2006-04-12 06:47:00,0.61474,0.61487,0.61471,0.61477,173500000.0
2006-04-12 06:48:00,0.6148,0.61487,0.61475,0.61487,52200001.0
2006-04-12 06:49:00,0.61485,0.61499,0.61485,0.61491,97200001.0
2006-04-12 06:50:00,0.61495,0.61495,0.6149,0.61493,80799998.0
2006-04-12 06:51:00,0.615,0.615,0.6149,0.6149,54800000.0
2006-04-12 06:52:00,0.6149,0.61495,0.61485,0.61495,107300000.0
2006-04-12 06:53:00,0.6149,0.615,0.61475,0.6149,46300000.0
2006-04-12 06:54:00,0.6149,0.61493,0.6149,0.6149,55000001.0
2006-04-12 06:55:00,0.6149,0.615,0.6149,0.6149,91700001.0
2006-04-12 06:56:00,0.61495,0.61495,0.61485,0.6149,70799999.0
2006-04-12 06:57:00,0.61495,0.61505,0.61485,0.61505,95699999.0
2006-04-12 06:58:00,0.61485,0.61503,0.61485,0.61503,123599999.0
2006-04-12 06:59:00,0.6149,0.61505,0.6149,0.61505,65100000.0
2006-04-12 07:00:00,0.61495,0.61502,0.61495,0.61502,21499999.0
2006-04-12 07:01:00,0.61507,0.61507,0.61495,0.61507,100800001.0
2006-04-12 07:02:00,0.61511,0.61515,0.61501,0.6151,119200000.0
2006-04-12 07:03:00,0.61513,0.61513,0.61505,0.61505,43099999.0
2006-04-12 07:04:00,0.61499,0.61508,0.61499,0.61506,47900000.0
2006-04-12 07:05:00,0.615,0.61505,0.61492,0.61505,81900001.0
2006-04-12 07:06:00,0.61508,0.61512,0.61498,0.61502,74999998.0
2006-04-12 07:07:00,0.61512,0.61523,0.61512,0.6152,90100000.0
2006-04-12 07:08:00,0.61528,0.6153,0.61505,0.61523,75700002.0
2006-04-12 07:09:00,0.61515,0.6153,0.61515,0.61525,112100002.0
2006-04-12 07:10:00,0.61525,0.61525,0.6152,0.6152,64699999.0
2006-04-12 07:11:00,0.61515,0.61515,0.61485,0.61514,100400001.0
2006-04-12 07:12:00,0.61512,0.6152,0.6151,0.61515,57299999.0
2006-04-12 07:13:00,0.61525,0.61529,0.61521,0.61528,85800000.0
2006-04-12 07:14:00,0.61525,0.6153,0.61513,0.6153,146100001.0
2006-04-12 07:15:00,0.61525,0.61532,0.61515,0.61515,97000002.0
2006-04-12 07:16:00,0.6152,0.61523,0.61518,0.6152,78200000.0
2006-04-12 07:17:00,0.61516,0.6152,0.61508,0.61512,94800000.0
2006-04-12 07:18:00,0.6152,0.61525,0.61515,0.61525,107999999.0
2006-04-12 07:19:00,0.61525,0.61525,0.61515,0.61515,24700000.0
2006-04-12 07:20:00,0.6151,0.61533,0.6151,0.61519,85100000.0
2006-04-12 07:21:00,0.61525,0.61535,0.61525,0.6153,82900000.0
2006-04-12 07:22:00,0.6153,0.61535,0.6153,0.61535,21400000.0
2006-04-12 07:23:00,0.6153,0.61538,0.61525,0.61535,54300000.0
2006-04-12 07:24:00,0.61535,0.61544,0.61532,0.61532,30300000.0
2006-04-12 07:25:00,0.61548,0.61548,0.61531,0.61543,120900001.0
2006-04-12 07:26:00,0.61539,0.61539,0.61535,0.61538,40700000.0
2006-04-12 07:27:00,0.61532,0.61533,0.61522,0.61533,83499999.0
2006-04-12 07:28:00,0.61518,0.61523,0.61516,0.61523,106400001.0
2006-04-12 07:29:00,0.61522,0.61522,0.61503,0.61504,86799999.0
2006-04-12 07:30:00,0.61503,0.61507,0.61499,0.61507,85199998.0
2006-04-12 07:31:00,0.615,0.61505,0.61495,0.61505,79300000.0
2006-04-12 07:32:00,0.61503,0.61503,0.61485,0.61489,106500000.0
2006-04-12 07:33:00,0.61495,0.61511,0.6149,0.61511,117099998.0
2006-04-12 07:34:00,0.61485,0.6152,0.61485,0.61515,102400001.0
2006-04-12 07:35:00,0.61507,0.6152,0.61507,0.61517,91200002.0
2006-04-12 07:36:00,0.61514,0.61532,0.61514,0.61532,92099999.0
2006-04-12 07:37:00,0.61535,0.61535,0.61525,0.6153,134299999.0
2006-04-12 07:38:00,0.61535,0.61535,0.61525,0.61535,51900000.0
2006-04-12 07:39:00,0.61528,0.61547,0.61525,0.61543,89800002.0
2006-04-12 07:40:00,0.61545,0.6157,0.61545,0.61565,146799996.0
2006-04-12 07:41:00,0.61567,0.61577,0.61559,0.61577,59099999.0
2006-04-12 07:42:00,0.61577,0.61581,0.61577,0.61577,24800000.0
2006-04-12 07:43:00,0.61582,0.61582,0.61554,0.61554,113500001.0
2006-04-12 07:44:00,0.61565,0.61566,0.61562,0.61562,77500001.0
2006-04-12 07:45:00,0.61564,0.61571,0.61561,0.61563,188100000.0
2006-04-12 07:46:00,0.61575,0.61582,0.6157,0.6157,102499999.0
2006-04-12 07:47:00,0.61584,0.616,0.61571,0.616,80000000.0
2006-04-12 07:48:00,0.616,0.616,0.61573,0.61593,58499999.0
2006-04-12 07:49:00,0.61588,0.616,0.61583,0.616,81500000.0
2006-04-12 07:50:00,0.61597,0.61597,0.61576,0.61584,81000000.0
2006-04-12 07:51:00,0.61582,0.61596,0.61578,0.61578,90100000.0
2006-04-12 07:52:00,0.61584,0.61584,0.61555,0.61555,37300000.0
2006-04-12 07:53:00,0.6155,0.61561,0.6155,0.61552,42000000.0
2006-04-12 07:54:00,0.61564,0.61568,0.61542,0.6155,98800002.0
2006-04-12 07:55:00,0.61557,0.61557,0.61539,0.61547,108299998.0
2006-04-12 07:56:00,0.61547,0.61549,0.6154,0.61548,99599999.0
2006-04-12 07:57:00,0.61555,0.61555,0.61545,0.61555,102900000.0
2006-04-12 07:58:00,0.61554,0.61578,0.61554,0.61562,78899999.0
2006-04-12 07:59:00,0.61574,0.61584,0.6157,0.61584,84499997.0
2006-04-12 08:00:00,0.61569,0.61596,0.61569,0.61582,102900001.0
2006-04-12 08:01:00,0.61588,0.61593,0.61582,0.61583,89999999.0
2006-04-12 08:02:00,0.61583,0.6159,0.61575,0.61577,66900000.0
2006-04-12 08:03:00,0.61563,0.61572,0.61553,0.61561,97099999.0
2006-04-12 08:04:00,0.61555,0.61555,0.6155,0.6155,78900000.0
2006-04-12 08:05:00,0.61536,0.61536,0.61483,0.61483,75300000.0
2006-04-12 08:06:00,0.61516,0.61534,0.61514,0.61527,140299999.0
2006-04-12 08:07:00,0.61513,0.61527,0.61513,0.61527,46500000.0
2006-04-12 08:08:00,0.6152,0.61523,0.61501,0.61523,149800001.0
2006-04-12 08:09:00,0.61525,0.61528,0.61507,0.61507,98100001.0
2006-04-12 08:10:00,0.61519,0.61532,0.61516,0.61518,93999999.0
2006-04-12 08:11:00,0.61529,0.61529,0.61504,0.61517,101500000.0
2006-04-12 08:12:00,0.6151,0.61532,0.6151,0.61532,50200000.0
2006-04-12 08:13:00,0.6153,0.6154,0.6153,0.6154,61400000.0
2006-04-12 08:14:00,0.61519,0.61519,0.61506,0.61506,27900000.0
2006-04-12 08:15:00,0.61508,0.61511,0.61503,0.61503,109599997.0
2006-04-12 08:16:00,0.615,0.61505,0.61495,0.61505,63099999.0
2006-04-12 08:17:00,0.61505,0.61505,0.61505,0.61505,1200000.0
2006-04-12 08:18:00,0.61494,0.61494,0.61473,0.61473,87099999.0
2006-04-12 08:19:00,0.61483,0.61502,0.61477,0.61502,103499999.0
2006-04-12 08:20:00,0.61515,0.6152,0.61505,0.6151,106100000.0
2006-04-12 08:21:00,0.615,0.61515,0.615,0.6151,45500000.0
2006-04-12 08:22:00,0.61513,0.61517,0.61509,0.61516,97200001.0
2006-04-12 08:23:00,0.6153,0.6153,0.61525,0.61525,32700000.0
2006-04-12 08:24:00,0.61537,0.61537,0.6153,0.61535,60699998.0
2006-04-12 08:25:00,0.6153,0.6153,0.6152,0.6152,49199998.0
2006-04-12 08:26:00,0.61537,0.61542,0.61533,0.61533,85200001.0
2006-04-12 08:27:00,0.61528,0.61528,0.61528,0.61528,29500000.0
2006-04-12 08:28:00,0.61537,0.61551,0.61537,0.61537,49100000.0
2006-04-12 08:29:00,0.61541,0.61543,0.61541,0.61543,34100000.0
2006-04-12 08:30:00,0.61555,0.61555,0.61545,0.61545,77399999.0
2006-04-12 08:31:00,0.61555,0.61575,0.61555,0.61575,93800001.0
2006-04-12 08:32:00,0.61589,0.61589,0.61586,0.61586,14800000.0
2006-04-12 08:33:00,0.61577,0.61584,0.61553,0.6158,107200001.0
2006-04-12 08:34:00,0.6159,0.6159,0.6158,0.61585,61599999.0
2006-04-12 08:35:00,0.61575,0.61575,0.61575,0.61575,27199999.0
2006-04-12 08:36:00,0.61578,0.61597,0.61577,0.61577,89700001.0
2006-04-12 08:37:00,0.61584,0.61584,0.61576,0.61576,33500000.0
2006-04-12 08:38:00,0.61561,0.61561,0.61545,0.61545,44299999.0
2006-04-12 08:39:00,0.61547,0.6156,0.61547,0.61557,67100000.0
2006-04-12 08:40:00,0.61558,0.61558,0.61541,0.61541,36500000.0
2006-04-12 08:41:00,0.61524,0.61533,0.61503,0.61517,176100000.0
2006-04-12 08:42:00,0.615,0.615,0.61466,0.61492,54700000.0
2006-04-12 08:43:00,0.61491,0.61511,0.61486,0.61491,114900000.0
2006-04-12 08:44:00,0.61498,0.61501,0.61494,0.61495,32500000.0
2006-04-12 08:45:00,0.61503,0.61505,0.615,0.615,24700000.0
2006-04-12 08:46:00,0.61505,0.61505,0.61483,0.61483,42400001.0
2006-04-12 08:47:00,0.61481,0.61488,0.6148,0.6148,48499999.0
2006-04-12 08:48:00,0.61485,0.6152,0.61485,0.6152,73400001.0
2006-04-12 08:49:00,0.61522,0.61522,0.61515,0.61515,24200000.0
2006-04-12 08:50:00,0.61512,0.61515,0.61497,0.61515,81000000.0
2006-04-12 08:51:00,0.61515,0.61515,0.61505,0.61505,78399998.0
2006-04-12 08:52:00,0.61513,0.61523,0.61507,0.61523,67200000.0
2006-04-12 08:53:00,0.61525,0.61525,0.61515,0.61515,65799999.0
2006-04-12 08:54:00,0.6152,0.61525,0.6152,0.6152,91600001.0
2006-04-12 08:55:00,0.61523,0.61525,0.61515,0.61525,69600000.0
2006-04-12 08:56:00,0.6151,0.61514,0.61481,0.6149,79999999.0
2006-04-12 08:57:00,0.61515,0.61515,0.6151,0.61512,31100000.0
2006-04-12 08:58:00,0.61512,0.61512,0.61485,0.61485,79300000.0
2006-04-12 08:59:00,0.61482,0.61493,0.61469,0.61493,95700000.0
2006-04-12 09:00:00,0.61495,0.6151,0.61495,0.6151,48800000.0
2006-04-12 09:01:00,0.61492,0.61503,0.61492,0.61503,22200000.0
2006-04-12 09:02:00,0.61507,0.61507,0.61503,0.61504,15100000.0
2006-04-12 09:03:00,0.615,0.61515,0.615,0.61515,42300000.0
2006-04-12 09:04:00,0.6152,0.6152,0.61505,0.61513,103100000.0
2006-04-12 09:05:00,0.61509,0.6153,0.61509,0.6153,27500000.0
2006-04-12 09:06:00,0.61526,0.61534,0.61526,0.61533,40500000.0
2006-04-12 09:07:00,0.61525,0.61541,0.61523,0.61533,89299998.0
2006-04-12 09:08:00,0.61549,0.61549,0.6153,0.6153,111499999.0
2006-04-12 09:09:00,0.61513,0.6152,0.61493,0.61493,130900000.0
2006-04-12 09:10:00,0.61495,0.6151,0.61485,0.6151,108200000.0
2006-04-12 09:11:00,0.61527,0.61531,0.61525,0.61531,101300002.0
2006-04-12 09:12:00,0.6153,0.61534,0.61522,0.61533,91600001.0
2006-04-12 09:13:00,0.61531,0.61531,0.61514,0.61518,75400000.0
2006-04-12 09:14:00,0.6152,0.61533,0.61504,0.61533,114700000.0
2006-04-12 09:15:00,0.61516,0.6152,0.61504,0.61504,102899999.0
2006-04-12 09:16:00,0.615,0.615,0.61488,0.61495,96400001.0
2006-04-12 09:17:00,0.61484,0.61484,0.61455,0.61455,91800000.0
2006-04-12 09:18:00,0.61467,0.61477,0.61467,0.61477,84300000.0
2006-04-12 09:19:00,0.61483,0.61489,0.61475,0.61485,104600000.0
2006-04-12 09:20:00,0.6149,0.61506,0.6149,0.61506,78800000.0
2006-04-12 09:21:00,0.61508,0.61515,0.61502,0.61502,59800000.0
2006-04-12 09:22:00,0.61505,0.61517,0.61497,0.61517,77800000.0
2006-04-12 09:23:00,0.61505,0.61514,0.61501,0.61511,141499998.0
2006-04-12 09:24:00,0.61508,0.61514,0.61508,0.61514,40600001.0
2006-04-12 09:25:00,0.61525,0.61525,0.6151,0.6152,55700000.0
2006-04-12 09:26:00,0.61523,0.61529,0.61517,0.61529,59599999.0
2006-04-12 09:27:00,0.61533,0.61533,0.6152,0.61525,65400000.0
2006-04-12 09:28:00,0.6153,0.6153,0.61512,0.61512,38900000.0
2006-04-12 09:29:00,0.61515,0.61515,0.61505,0.61515,33500000.0
2006-04-12 09:30:00,0.61507,0.61507,0.61497,0.61497,64200002.0
2006-04-12 09:31:00,0.6149,0.61528,0.6149,0.61528,24600000.0
2006-04-12 09:32:00,0.61527,0.61527,0.61507,0.61507,44700000.0
2006-04-12 09:33:00,0.61511,0.61548,0.61511,0.61547,90800001.0
2006-04-12 09:34:00,0.61545,0.61546,0.61537,0.61543,64099999.0
2006-04-12 09:35:00,0.61532,0.61532,0.61498,0.61523,97199999.0
2006-04-12 09:36:00,0.61507,0.61518,0.61499,0.61499,52000000.0
2006-04-12 09:37:00,0.61503,0.61503,0.61493,0.61502,113200000.0
2006-04-12 09:38:00,0.61499,0.6151,0.61493,0.61497,106799999.0
2006-04-12 09:39:00,0.61513,0.61519,0.61511,0.61514,84099998.0
2006-04-12 09:40:00,0.61512,0.61515,0.6151,0.6151,74000000.0
2006-04-12 09:41:00,0.61505,0.6152,0.61502,0.61512,155000000.0
2006-04-12 09:42:00,0.6151,0.61525,0.61505,0.61505,51699999.0
2006-04-12 09:43:00,0.61505,0.61515,0.61505,0.6151,57300000.0
2006-04-12 09:44:00,0.61508,0.61515,0.61505,0.61512,95600000.0
2006-04-12 09:45:00,0.61508,0.61543,0.61508,0.61537,91600000.0
2006-04-12 09:46:00,0.6154,0.6155,0.6154,0.6155,28600000.0
2006-04-12 09:47:00,0.6154,0.61549,0.61536,0.61547,69800001.0
2006-04-12 09:48:00,0.61535,0.61542,0.61529,0.61529,84500000.0
2006-04-12 09:49:00,0.61525,0.61533,0.61525,0.61527,63800000.0
2006-04-12 09:50:00,0.61528,0.61532,0.61524,0.61527,93300004.0
2006-04-12 09:51:00,0.61528,0.61534,0.61528,0.61534,42900001.0
2006-04-12 09:52:00,0.61532,0.61537,0.61528,0.61537,102700004.0
2006-04-12 09:53:00,0.61533,0.61533,0.61532,0.61532,17400000.0
2006-04-12 09:54:00,0.6153,0.61533,0.61521,0.61533,82799999.0
2006-04-12 09:55:00,0.61513,0.61513,0.61492,0.61497,68200002.0
2006-04-12 09:56:00,0.61502,0.61506,0.61491,0.61495,77999999.0
2006-04-12 09:57:00,0.61488,0.61506,0.61486,0.61506,75599999.0
2006-04-12 09:58:00,0.615,0.61525,0.615,0.61515,101900001.0
2006-04-12 09:59:00,0.6151,0.61515,0.6151,0.61515,77800001.0
2006-04-12 10:00:00,0.61512,0.61515,0.61505,0.61515,52500001.0
2006-04-12 10:01:00,0.61513,0.61515,0.61502,0.61505,73000000.0
2006-04-12 10:02:00,0.61501,0.61514,0.61498,0.61511,93100000.0
2006-04-12 10:03:00,0.61515,0.6152,0.61505,0.6151,125800000.0
2006-04-12 10:04:00,0.61511,0.61513,0.61505,0.61505,134799999.0
2006-04-12 10:05:00,0.61504,0.61521,0.61486,0.61486,79900001.0
2006-04-12 10:06:00,0.61515,0.61515,0.61502,0.61515,112900000.0
2006-04-12 10:07:00,0.6151,0.61515,0.61507,0.61512,71100000.0
2006-04-12 10:08:00,0.6151,0.61515,0.61505,0.61515,44200000.0
2006-04-12 10:09:00,0.61497,0.61521,0.61497,0.61509,103199999.0
2006-04-12 10:10:00,0.61503,0.61516,0.61503,0.61516,41400001.0
2006-04-12 10:11:00,0.61522,0.61522,0.61518,0.61518,14200000.0
2006-04-12 10:12:00,0.61524,0.61527,0.6151,0.61523,112299999.0
2006-04-12 10:13:00,0.6152,0.61527,0.61517,0.61521,90000000.0
2006-04-12 10:14:00,0.61514,0.61532,0.61514,0.6153,127300002.0
2006-04-12 10:15:00,0.61539,0.61552,0.6153,0.61538,123000003.0
2006-04-12 10:16:00,0.61543,0.61545,0.61535,0.61535,77000000.0
2006-04-12 10:17:00,0.6154,0.6154,0.61535,0.61535,56500000.0
2006-04-12 10:18:00,0.61537,0.61545,0.61533,0.61535,85800000.0
2006-04-12 10:19:00,0.61537,0.61563,0.61537,0.61561,71100000.0
2006-04-12 10:20:00,0.61558,0.61562,0.61554,0.61554,81100000.0
2006-04-12 10:21:00,0.61554,0.61557,0.61529,0.61547,94600000.0
2006-04-12 10:22:00,0.61547,0.61548,0.61531,0.61531,76600000.0
2006-04-12 10:23:00,0.6154,0.61546,0.61534,0.61535,131500002.0
2006-04-12 10:24:00,0.61543,0.6155,0.61542,0.61545,103199999.0
2006-04-12 10:25:00,0.61545,0.61564,0.61545,0.61564,71600000.0
2006-04-12 10:26:00,0.61576,0.61587,0.6157,0.61574,106300000.0
2006-04-12 10:27:00,0.61595,0.61621,0.61595,0.61621,68100000.0
2006-04-12 10:28:00,0.61614,0.61614,0.61579,0.61579,78500000.0
2006-04-12 10:29:00,0.61593,0.61594,0.61591,0.61594,43100000.0
2006-04-12 10:30:00,0.616,0.616,0.61587,0.61595,53900000.0
2006-04-12 10:31:00,0.61583,0.61584,0.61574,0.61581,80599998.0
2006-04-12 10:32:00,0.61574,0.61574,0.61568,0.61568,34100000.0
2006-04-12 10:33:00,0.61578,0.61581,0.61564,0.61567,128900001.0
2006-04-12 10:34:00,0.6157,0.61574,0.61566,0.61567,71700002.0
2006-04-12 10:35:00,0.61562,0.61568,0.61552,0.61552,39000000.0
2006-04-12 10:36:00,0.61555,0.61567,0.61555,0.6156,72499999.0
2006-04-12 10:37:00,0.61555,0.6157,0.61555,0.6157,110500000.0
2006-04-12 10:38:00,0.61565,0.61565,0.61558,0.61564,64300001.0
2006-04-12 10:39:00,0.61566,0.61586,0.6156,0.61565,95500000.0
2006-04-12 10:40:00,0.61577,0.61577,0.6156,0.61565,106400002.0
2006-04-12 10:41:00,0.6156,0.61579,0.6156,0.61575,89500000.0
2006-04-12 10:42:00,0.6158,0.6158,0.6157,0.6158,35800000.0
2006-04-12 10:43:00,0.61572,0.6158,0.6157,0.6157,91999999.0
2006-04-12 10:44:00,0.61578,0.61581,0.61573,0.61581,128399998.0
2006-04-12 10:45:00,0.6159,0.61617,0.61589,0.61617,157500001.0
2006-04-12 10:46:00,0.61602,0.61618,0.61602,0.61616,74100000.0
2006-04-12 10:47:00,0.61601,0.61619,0.61597,0.61613,110199998.0
2006-04-12 10:48:00,0.61602,0.61619,0.61592,0.61616,110300002.0
2006-04-12 10:49:00,0.61608,0.61608,0.61594,0.61595,70499999.0
2006-04-12 10:50:00,0.61602,0.61602,0.61588,0.6159,115100001.0
2006-04-12 10:51:00,0.61561,0.61594,0.61561,0.61594,16000000.0
2006-04-12 10:52:00,0.61583,0.61586,0.61575,0.61586,82400001.0
2006-04-12 10:53:00,0.61585,0.61602,0.6158,0.616,83300001.0
2006-04-12 10:54:00,0.6159,0.61602,0.61587,0.61602,47700001.0
2006-04-12 10:55:00,0.61615,0.61633,0.61615,0.61629,52499999.0
2006-04-12 10:56:00,0.61619,0.61629,0.61608,0.61629,53800000.0
2006-04-12 10:57:00,0.61623,0.61623,0.61611,0.61614,52500000.0
2006-04-12 10:58:00,0.61617,0.61626,0.616,0.616,82799999.0
2006-04-12 10:59:00,0.61593,0.61599,0.61582,0.61586,79300000.0
2006-04-12 11:00:00,0.61587,0.61633,0.61582,0.61633,127300000.0
2006-04-12 11:01:00,0.61633,0.61647,0.61625,0.61639,98700000.0
2006-04-12 11:02:00,0.61629,0.61637,0.61614,0.6162,86300000.0
2006-04-12 11:03:00,0.61619,0.61636,0.61615,0.61627,81200000.0
2006-04-12 11:04:00,0.61621,0.61621,0.616,0.616,78000000.0
2006-04-12 11:05:00,0.61618,0.61621,0.6161,0.61617,49100000.0
2006-04-12 11:06:00,0.61612,0.6162,0.61595,0.61595,95500001.0
2006-04-12 11:07:00,0.61596,0.61596,0.61582,0.61593,139699998.0
2006-04-12 11:08:00,0.61594,0.61604,0.61588,0.61588,70900000.0
2006-04-12 11:09:00,0.61582,0.61582,0.61578,0.61578,69300000.0
2006-04-12 11:10:00,0.61572,0.61572,0.61535,0.61559,117200002.0
2006-04-12 11:11:00,0.6156,0.61565,0.61559,0.61565,72300000.0
2006-04-12 11:12:00,0.61573,0.61577,0.61561,0.61574,102899999.0
2006-04-12 11:13:00,0.6157,0.61593,0.6157,0.61593,74200000.0
2006-04-12 11:14:00,0.61593,0.61601,0.61589,0.61589,122400001.0
2006-04-12 11:15:00,0.61591,0.61591,0.61572,0.61576,65300001.0
2006-04-12 11:16:00,0.61577,0.61577,0.61545,0.6155,128899996.0
2006-04-12 11:17:00,0.61551,0.61561,0.61551,0.61557,81799999.0
2006-04-12 11:18:00,0.61555,0.61563,0.61555,0.6156,109000000.0
2006-04-12 11:19:00,0.61542,0.61561,0.61531,0.6154,140299998.0
2006-04-12 11:20:00,0.6153,0.61533,0.61525,0.61528,56900000.0
2006-04-12 11:21:00,0.61524,0.61532,0.61522,0.61524,82799999.0
2006-04-12 11:22:00,0.61524,0.61537,0.61524,0.61528,100499999.0
2006-04-12 11:23:00,0.61535,0.61535,0.6152,0.6152,106000000.0
2006-04-12 11:24:00,0.61523,0.61534,0.61518,0.6153,143699997.0
2006-04-12 11:25:00,0.6153,0.61535,0.61525,0.61525,77999999.0
2006-04-12 11:26:00,0.61532,0.61544,0.6153,0.61535,71100001.0
2006-04-12 11:27:00,0.61532,0.6155,0.61532,0.6155,51800000.0
2006-04-12 11:28:00,0.61563,0.61566,0.6155,0.6155,40800000.0
2006-04-12 11:29:00,0.6155,0.61558,0.61543,0.61543,85000000.0
2006-04-12 11:30:00,0.61547,0.61556,0.61547,0.61547,117100002.0
2006-04-12 11:31:00,0.61546,0.61549,0.61527,0.61527,91600000.0
2006-04-12 11:32:00,0.6153,0.61543,0.6153,0.61533,48599999.0
2006-04-12 11:33:00,0.61535,0.6154,0.6153,0.6154,39700000.0
2006-04-12 11:34:00,0.61541,0.61541,0.6153,0.61533,72700000.0
2006-04-12 11:35:00,0.61538,0.61538,0.61521,0.61534,56699999.0
2006-04-12 11:36:00,0.61527,0.61535,0.61522,0.61531,56600000.0
2006-04-12 11:37:00,0.61538,0.61538,0.61528,0.61528,52499999.0
2006-04-12 11:38:00,0.6153,0.61542,0.61526,0.61542,119900001.0
2006-04-12 11:39:00,0.6154,0.61545,0.61538,0.6154,111199999.0
2006-04-12 11:40:00,0.61535,0.61552,0.61535,0.61547,101900000.0
2006-04-12 11:41:00,0.61536,0.61553,0.61536,0.61547,99199999.0
2006-04-12 11:42:00,0.61543,0.61554,0.61532,0.61539,66800000.0
2006-04-12 11:43:00,0.6154,0.61543,0.6153,0.61532,116399998.0
2006-04-12 11:44:00,0.61535,0.61535,0.61511,0.61525,61500000.0
2006-04-12 11:45:00,0.61521,0.61521,0.61498,0.61498,113100000.0
2006-04-12 11:46:00,0.61503,0.61503,0.61489,0.61503,50700000.0
2006-04-12 11:47:00,0.61518,0.61518,0.61492,0.61492,89800000.0
2006-04-12 11:48:00,0.61489,0.61511,0.61489,0.61493,66199999.0
2006-04-12 11:49:00,0.615,0.61506,0.6149,0.61499,109900000.0
2006-04-12 11:50:00,0.6149,0.61495,0.6148,0.61483,95000001.0
2006-04-12 11:51:00,0.61491,0.6151,0.61491,0.6151,62199999.0
2006-04-12 11:52:00,0.6152,0.6152,0.6151,0.6152,105899999.0
2006-04-12 11:53:00,0.61523,0.61529,0.61519,0.61525,103699998.0
2006-04-12 11:54:00,0.61532,0.61535,0.61527,0.61535,63300001.0
2006-04-12 11:55:00,0.61527,0.61534,0.61522,0.61522,66500001.0
2006-04-12 11:56:00,0.61525,0.61525,0.6152,0.61525,54000000.0
2006-04-12 11:57:00,0.61519,0.61523,0.61512,0.61512,50899999.0
2006-04-12 11:58:00,0.61513,0.61513,0.61503,0.61508,92299998.0
2006-04-12 11:59:00,0.61513,0.61515,0.6151,0.61515,51300000.0
2006-04-12 12:00:00,0.61515,0.61515,0.61505,0.6151,58300000.0
2006-04-12 12:01:00,0.61505,0.61514,0.61501,0.61513,164000000.0
2006-04-12 12:02:00,0.61514,0.61517,0.61483,0.61483,160200002.0
2006-04-12 12:03:00,0.6148,0.6148,0.61472,0.61479,61800000.0
2006-04-12 12:04:00,0.61481,0.61481,0.61461,0.61469,99899997.0
2006-04-12 12:05:00,0.61467,0.61475,0.61467,0.61471,50900000.0
2006-04-12 12:06:00,0.61465,0.61475,0.61465,0.6147,89600001.0
2006-04-12 12:07:00,0.61465,0.61472,0.61465,0.61465,185199996.0
2006-04-12 12:08:00,0.61463,0.61473,0.61463,0.61471,114800002.0
2006-04-12 12:09:00,0.61484,0.6149,0.61475,0.61475,62499999.0
2006-04-12 12:10:00,0.61466,0.61473,0.61455,0.6147,80400000.0
2006-04-12 12:11:00,0.61464,0.61468,0.61458,0.61468,54299999.0
2006-04-12 12:12:00,0.61459,0.61467,0.61457,0.61467,78000000.0
2006-04-12 12:13:00,0.61468,0.61471,0.61461,0.61469,72400000.0
2006-04-12 12:14:00,0.61475,0.61475,0.6147,0.6147,97499998.0
2006-04-12 12:15:00,0.6147,0.6148,0.6147,0.61475,113399999.0
2006-04-12 12:16:00,0.6147,0.61475,0.6147,0.61475,62099998.0
2006-04-12 12:17:00,0.6147,0.61475,0.61465,0.6147,105299999.0
2006-04-12 12:18:00,0.61481,0.61491,0.61478,0.61491,53400000.0
2006-04-12 12:19:00,0.61496,0.61497,0.61473,0.61473,70800000.0
2006-04-12 12:20:00,0.61477,0.6148,0.61465,0.61465,125800000.0
2006-04-12 12:21:00,0.61455,0.61472,0.61455,0.61471,109999999.0
2006-04-12 12:22:00,0.61477,0.6148,0.61465,0.61473,75700000.0
2006-04-12 12:23:00,0.61465,0.61477,0.61465,0.61476,146800003.0
2006-04-12 12:24:00,0.61468,0.61468,0.61442,0.61466,63900000.0
2006-04-12 12:25:00,0.61468,0.61473,0.61462,0.61473,117400001.0
2006-04-12 12:26:00,0.61471,0.61471,0.61454,0.61454,108399999.0
2006-04-12 12:27:00,0.6145,0.61453,0.6145,0.61452,32600000.0
2006-04-12 12:28:00,0.61445,0.61457,0.61443,0.61457,34200000.0
2006-04-12 12:29:00,0.6146,0.61475,0.61454,0.61454,89100001.0
2006-04-12 12:30:00,0.61447,0.61456,0.61447,0.61455,69099999.0
2006-04-12 12:31:00,0.61463,0.61463,0.61442,0.61458,117000001.0
2006-04-12 12:32:00,0.61467,0.61467,0.61448,0.61456,144599999.0
2006-04-12 12:33:00,0.61462,0.61462,0.61447,0.61447,49300000.0
2006-04-12 12:34:00,0.61456,0.61464,0.61452,0.61457,150500001.0
2006-04-12 12:35:00,0.6146,0.61465,0.61455,0.61465,56400000.0
2006-04-12 12:36:00,0.6146,0.61468,0.6144,0.61457,82900000.0
2006-04-12 12:37:00,0.61453,0.61467,0.61453,0.61453,101999999.0
2006-04-12 12:38:00,0.61462,0.61469,0.61441,0.61465,86799999.0
2006-04-12 12:39:00,0.61463,0.61466,0.61449,0.61466,130300002.0
2006-04-12 12:40:00,0.61466,0.61495,0.61452,0.61495,77000000.0
2006-04-12 12:41:00,0.61495,0.61495,0.61492,0.61492,16400000.0
2006-04-12 12:42:00,0.61493,0.61495,0.6149,0.6149,91600002.0
2006-04-12 12:43:00,0.61488,0.61489,0.61482,0.61489,112299998.0
2006-04-12 12:44:00,0.61488,0.61494,0.61483,0.6149,107700001.0
2006-04-12 12:45:00,0.61495,0.61495,0.61495,0.61495,37200000.0
2006-04-12 12:46:00,0.61489,0.61491,0.6147,0.61485,74200000.0
2006-04-12 12:47:00,0.61475,0.61475,0.61475,0.61475,26300000.0
2006-04-12 12:48:00,0.61479,0.61489,0.61479,0.61488,95499998.0
2006-04-12 12:49:00,0.61493,0.61495,0.6149,0.6149,27100000.0
2006-04-12 12:50:00,0.61485,0.61494,0.61481,0.61481,92200000.0
2006-04-12 12:51:00,0.61495,0.61495,0.6148,0.61485,55300000.0
2006-04-12 12:52:00,0.6148,0.61495,0.6147,0.61485,113100000.0
2006-04-12 12:53:00,0.61476,0.61487,0.61472,0.61474,87800000.0
2006-04-12 12:54:00,0.6147,0.61475,0.6147,0.61475,80500002.0
2006-04-12 12:55:00,0.61467,0.61487,0.61459,0.61472,120399999.0
2006-04-12 12:56:00,0.61471,0.61476,0.61464,0.61466,81700000.0
2006-04-12 12:57:00,0.61477,0.61487,0.61471,0.61485,64300000.0
2006-04-12 12:58:00,0.61481,0.61481,0.61459,0.61464,107599999.0
2006-04-12 12:59:00,0.61468,0.6147,0.61461,0.6147,59700000.0
2006-04-12 13:00:00,0.61477,0.61486,0.6147,0.6148,100800000.0
2006-04-12 13:01:00,0.61487,0.6149,0.61484,0.61489,87199998.0
2006-04-12 13:02:00,0.61485,0.61495,0.61485,0.6149,88999999.0
2006-04-12 13:03:00,0.61485,0.61493,0.6147,0.61493,52499999.0
2006-04-12 13:04:00,0.6149,0.61495,0.61485,0.6149,97799999.0
2006-04-12 13:05:00,0.6149,0.61495,0.6149,0.61495,32700000.0
2006-04-12 13:06:00,0.61488,0.61488,0.61477,0.61477,89200000.0
2006-04-12 13:07:00,0.6146,0.61485,0.6146,0.61485,101900000.0
2006-04-12 13:08:00,0.61465,0.61485,0.6146,0.6146,120800002.0
2006-04-12 13:09:00,0.61482,0.61482,0.61458,0.61458,59900000.0
2006-04-12 13:10:00,0.61466,0.61478,0.61466,0.61474,91100000.0
2006-04-12 13:11:00,0.61475,0.6149,0.61473,0.61473,93299999.0
2006-04-12 13:12:00,0.61488,0.61488,0.61473,0.61475,109799999.0
2006-04-12 13:13:00,0.61465,0.6147,0.61465,0.6147,84599998.0
2006-04-12 13:14:00,0.61462,0.61468,0.61462,0.61465,31900000.0
2006-04-12 13:15:00,0.61474,0.61478,0.61472,0.61476,113400001.0
2006-04-12 13:16:00,0.61475,0.61475,0.61465,0.61465,15900000.0
2006-04-12 13:17:00,0.61465,0.61473,0.61465,0.61468,57500000.0
2006-04-12 13:18:00,0.61464,0.6148,0.61444,0.61444,106899998.0
2006-04-12 13:19:00,0.61445,0.61455,0.61445,0.6145,52900000.0
2006-04-12 13:20:00,0.61445,0.6146,0.61445,0.61452,66100001.0
2006-04-12 13:21:00,0.61452,0.61455,0.61445,0.61445,67800000.0
2006-04-12 13:22:00,0.61455,0.61455,0.61445,0.6145,63199999.0
2006-04-12 13:23:00,0.61455,0.61458,0.61445,0.61455,132399999.0
2006-04-12 13:24:00,0.61454,0.61476,0.61445,0.61445,167900000.0
2006-04-12 13:25:00,0.6146,0.6146,0.61455,0.61455,51700000.0
2006-04-12 13:26:00,0.61455,0.6146,0.61435,0.6146,94400001.0
2006-04-12 13:27:00,0.61461,0.61461,0.61445,0.61445,69200000.0
2006-04-12 13:28:00,0.61455,0.6146,0.6145,0.61455,107900000.0
2006-04-12 13:29:00,0.61455,0.6146,0.6145,0.61455,102600001.0
2006-04-12 13:30:00,0.61452,0.61461,0.61452,0.6146,95100001.0
2006-04-12 13:31:00,0.6145,0.6145,0.61435,0.61435,52100000.0
2006-04-12 13:32:00,0.61431,0.61434,0.61425,0.61432,112000000.0
2006-04-12 13:33:00,0.61435,0.61441,0.61435,0.6144,44700000.0
2006-04-12 13:34:00,0.61435,0.61441,0.61435,0.61435,88700000.0
2006-04-12 13:35:00,0.6144,0.61445,0.61428,0.61433,76300001.0
2006-04-12 13:36:00,0.61435,0.61438,0.61428,0.6143,73499999.0
2006-04-12 13:37:00,0.61439,0.61465,0.61439,0.61465,67100000.0
2006-04-12 13:38:00,0.61466,0.61466,0.61457,0.61465,90400001.0
2006-04-12 13:39:00,0.61467,0.61471,0.61462,0.61462,121800003.0
2006-04-12 13:40:00,0.6146,0.61462,0.61453,0.61462,66900001.0
2006-04-12 13:41:00,0.61449,0.61465,0.61436,0.61465,143899999.0
2006-04-12 13:42:00,0.61464,0.61476,0.6146,0.6146,70800000.0
2006-04-12 13:43:00,0.6147,0.61477,0.6147,0.61476,59900001.0
2006-04-12 13:44:00,0.61473,0.61473,0.61449,0.61468,84299999.0
2006-04-12 13:45:00,0.61471,0.61488,0.6147,0.61483,82800000.0
2006-04-12 13:46:00,0.61481,0.61488,0.61477,0.61481,84400001.0
2006-04-12 13:47:00,0.61479,0.61488,0.61479,0.61488,71300000.0
2006-04-12 13:48:00,0.61486,0.61499,0.61486,0.61488,61400001.0
2006-04-12 13:49:00,0.61495,0.61495,0.61485,0.61485,61499999.0
2006-04-12 13:50:00,0.6149,0.6149,0.6148,0.6149,28699999.0
2006-04-12 13:51:00,0.6148,0.61481,0.61475,0.61478,84500000.0
2006-04-12 13:52:00,0.61475,0.61475,0.6146,0.6147,115400000.0
2006-04-12 13:53:00,0.61477,0.61483,0.61467,0.6148,118000001.0
2006-04-12 13:54:00,0.61483,0.61483,0.6148,0.61483,76400001.0
2006-04-12 13:55:00,0.61481,0.61489,0.61472,0.61472,81300001.0
2006-04-12 13:56:00,0.61471,0.61477,0.61469,0.61469,29200000.0
2006-04-12 13:57:00,0.61482,0.61482,0.61472,0.61477,90099998.0
2006-04-12 13:58:00,0.61474,0.61474,0.61453,0.61453,68900002.0
2006-04-12 13:59:00,0.6144,0.61451,0.61436,0.61436,129599996.0
2006-04-12 14:00:00,0.61444,0.61458,0.61421,0.61436,66900000.0
2006-04-12 14:01:00,0.61435,0.6144,0.6143,0.61435,101199999.0
2006-04-12 14:02:00,0.61442,0.61442,0.61433,0.61439,33199999.0
2006-04-12 14:03:00,0.61445,0.6145,0.61438,0.6144,106300001.0
2006-04-12 14:04:00,0.61447,0.61457,0.61443,0.61457,134900001.0
2006-04-12 14:05:00,0.61459,0.61479,0.61459,0.61467,74200000.0
2006-04-12 14:06:00,0.61475,0.6148,0.61465,0.61475,124699999.0
2006-04-12 14:07:00,0.61475,0.61478,0.6147,0.61478,103300002.0
2006-04-12 14:08:00,0.61465,0.61478,0.61465,0.61478,93099999.0
2006-04-12 14:09:00,0.61476,0.61481,0.61462,0.61474,149499997.0
2006-04-12 14:10:00,0.6148,0.6148,0.61463,0.61466,55100000.0
2006-04-12 14:11:00,0.61465,0.61465,0.6145,0.6145,40600001.0
2006-04-12 14:12:00,0.61442,0.61454,0.61442,0.61454,29700000.0
2006-04-12 14:13:00,0.61451,0.61452,0.61434,0.61443,64800001.0
2006-04-12 14:14:00,0.6144,0.61451,0.61437,0.61447,99800001.0
2006-04-12 14:15:00,0.61452,0.61455,0.6145,0.61455,35100001.0
2006-04-12 14:16:00,0.61443,0.61453,0.61443,0.61452,53300000.0
2006-04-12 14:17:00,0.61452,0.61457,0.61444,0.61455,54600000.0
2006-04-12 14:18:00,0.61461,0.61473,0.61452,0.61473,132600001.0
2006-04-12 14:19:00,0.6147,0.61479,0.61465,0.61475,118700000.0
2006-04-12 14:20:00,0.61473,0.61482,0.61473,0.61481,106899997.0
2006-04-12 14:21:00,0.61472,0.61485,0.61472,0.6148,35700000.0
2006-04-12 14:22:00,0.61473,0.61486,0.61473,0.61476,35600000.0
2006-04-12 14:23:00,0.61478,0.61488,0.61475,0.61479,49100000.0
2006-04-12 14:24:00,0.61487,0.61487,0.61475,0.61475,109899999.0
2006-04-12 14:25:00,0.61476,0.61484,0.61468,0.61471,77399999.0
2006-04-12 14:26:00,0.61461,0.61461,0.61455,0.61455,43900000.0
2006-04-12 14:27:00,0.61454,0.61456,0.61448,0.61449,98700000.0
2006-04-12 14:28:00,0.61451,0.61477,0.61441,0.61477,105100002.0
2006-04-12 14:29:00,0.61472,0.61472,0.61436,0.61436,131999998.0
2006-04-12 14:30:00,0.61435,0.61435,0.61414,0.61424,133099999.0
2006-04-12 14:31:00,0.61414,0.61428,0.61402,0.61423,160299999.0
2006-04-12 14:32:00,0.61436,0.61458,0.61436,0.61455,49000000.0
2006-04-12 14:33:00,0.61456,0.61456,0.61427,0.61427,37900000.0
2006-04-12 14:34:00,0.61431,0.61436,0.61388,0.61424,78900000.0
2006-04-12 14:35:00,0.61422,0.61425,0.61411,0.61418,89200001.0
2006-04-12 14:36:00,0.61419,0.61432,0.61418,0.61432,49399999.0
2006-04-12 14:37:00,0.61428,0.61428,0.614,0.61406,97300000.0
2006-04-12 14:38:00,0.614,0.61411,0.614,0.6141,101700000.0
2006-04-12 14:39:00,0.614,0.61414,0.614,0.61414,119600000.0
2006-04-12 14:40:00,0.61416,0.61422,0.6141,0.61421,66500000.0
2006-04-12 14:41:00,0.61416,0.61422,0.61402,0.61422,63000000.0
2006-04-12 14:42:00,0.61423,0.61423,0.61395,0.61402,69800000.0
2006-04-12 14:43:00,0.61386,0.61386,0.61369,0.61379,43100000.0
2006-04-12 14:44:00,0.61363,0.61379,0.61363,0.61379,72299999.0
2006-04-12 14:45:00,0.61375,0.61387,0.61375,0.6138,86300001.0
2006-04-12 14:46:00,0.61356,0.61356,0.61331,0.61333,100600000.0
2006-04-12 14:47:00,0.61333,0.61336,0.61297,0.61307,169699998.0
2006-04-12 14:48:00,0.61292,0.61292,0.61259,0.61262,103600003.0
2006-04-12 14:49:00,0.61256,0.61283,0.61247,0.61276,97100000.0
2006-04-12 14:50:00,0.61286,0.61299,0.61278,0.61278,82999999.0
2006-04-12 14:51:00,0.6127,0.61297,0.61266,0.61297,51300000.0
2006-04-12 14:52:00,0.61303,0.61311,0.61297,0.61297,84299998.0
2006-04-12 14:53:00,0.61304,0.61304,0.61279,0.6128,78200000.0
2006-04-12 14:54:00,0.61297,0.61311,0.61294,0.61311,60599999.0
2006-04-12 14:55:00,0.61314,0.61328,0.61314,0.61317,99399998.0
2006-04-12 14:56:00,0.61322,0.61338,0.61322,0.61338,45100000.0
2006-04-12 14:57:00,0.61328,0.61338,0.61328,0.61328,30800000.0
2006-04-12 14:58:00,0.61316,0.61326,0.6131,0.6131,59500000.0
2006-04-12 14:59:00,0.61328,0.61344,0.61328,0.61343,40500000.0
2006-04-12 15:00:00,0.61345,0.6135,0.6134,0.61345,77700000.0
2006-04-12 15:01:00,0.61347,0.61385,0.61347,0.61384,100200000.0
2006-04-12 15:02:00,0.6139,0.61402,0.61372,0.61391,66100000.0
2006-04-12 15:03:00,0.61391,0.61391,0.61378,0.61388,88000000.0
2006-04-12 15:04:00,0.61385,0.6139,0.6138,0.6139,55299999.0
2006-04-12 15:05:00,0.61387,0.61397,0.61372,0.61388,133900001.0
2006-04-12 15:06:00,0.61388,0.61391,0.61376,0.61376,155000002.0
2006-04-12 15:07:00,0.6137,0.6137,0.61362,0.61367,82500000.0
2006-04-12 15:08:00,0.61367,0.61367,0.61341,0.61341,163099999.0
2006-04-12 15:09:00,0.61362,0.61364,0.61358,0.61359,35500000.0
2006-04-12 15:10:00,0.61366,0.61377,0.61366,0.61375,116700001.0
2006-04-12 15:11:00,0.61374,0.61384,0.61374,0.61381,79299999.0
2006-04-12 15:12:00,0.6139,0.6139,0.61383,0.61385,82100000.0
2006-04-12 15:13:00,0.61385,0.6139,0.6138,0.61387,87500001.0
2006-04-12 15:14:00,0.61393,0.61393,0.61377,0.61388,112200000.0
2006-04-12 15:15:00,0.6139,0.61395,0.61387,0.61393,88300000.0
2006-04-12 15:16:00,0.61385,0.6139,0.6138,0.6139,140600002.0
2006-04-12 15:17:00,0.61385,0.614,0.61385,0.614,54799999.0
2006-04-12 15:18:00,0.61394,0.614,0.6139,0.6139,99600001.0
2006-04-12 15:19:00,0.61401,0.61409,0.614,0.614,101799998.0
2006-04-12 15:20:00,0.61399,0.61405,0.61397,0.61405,143999997.0
2006-04-12 15:21:00,0.61411,0.61429,0.61411,0.61427,51700000.0
2006-04-12 15:22:00,0.6143,0.6143,0.61412,0.6143,60600000.0
2006-04-12 15:23:00,0.61436,0.61443,0.61435,0.61438,67600002.0
2006-04-12 15:24:00,0.61434,0.61441,0.61421,0.61438,170900001.0
2006-04-12 15:25:00,0.61445,0.61467,0.61436,0.61452,156800000.0
2006-04-12 15:26:00,0.61445,0.61452,0.61435,0.61437,103600000.0
2006-04-12 15:27:00,0.61423,0.61435,0.61423,0.6143,127700004.0
2006-04-12 15:28:00,0.61415,0.61415,0.61391,0.61395,57600000.0
2006-04-12 15:29:00,0.61394,0.61406,0.61394,0.61395,115300000.0
2006-04-12 15:30:00,0.61403,0.61407,0.614,0.614,43900000.0
2006-04-12 15:31:00,0.61396,0.6141,0.61396,0.61406,86800000.0
2006-04-12 15:32:00,0.614,0.614,0.61374,0.61374,44200000.0
2006-04-12 15:33:00,0.61374,0.61375,0.61374,0.61375,27000000.0
2006-04-12 15:34:00,0.61374,0.61396,0.61374,0.61396,60900000.0
2006-04-12 15:35:00,0.61398,0.614,0.61382,0.6139,89700001.0
2006-04-12 15:36:00,0.61387,0.61394,0.61386,0.61386,71900000.0
2006-04-12 15:37:00,0.61387,0.61392,0.61379,0.6139,117900003.0
2006-04-12 15:38:00,0.61393,0.61393,0.61385,0.61385,23900000.0
2006-04-12 15:39:00,0.61385,0.6139,0.6138,0.6139,100200000.0
2006-04-12 15:40:00,0.61391,0.61398,0.6137,0.6137,63700000.0
2006-04-12 15:41:00,0.61388,0.61401,0.61383,0.61398,61499999.0
2006-04-12 15:42:00,0.614,0.6141,0.61395,0.614,69700000.0
2006-04-12 15:43:00,0.61405,0.61405,0.61395,0.614,76100001.0
2006-04-12 15:44:00,0.61403,0.61403,0.61393,0.61393,58000000.0
2006-04-12 15:45:00,0.614,0.614,0.614,0.614,27800000.0
2006-04-12 15:46:00,0.61405,0.61415,0.61392,0.61392,85699999.0
2006-04-12 15:47:00,0.61398,0.61398,0.61395,0.61395,24000000.0
2006-04-12 15:48:00,0.61393,0.614,0.6139,0.61398,54100000.0
2006-04-12 15:49:00,0.61393,0.61406,0.61393,0.61403,124999999.0
2006-04-12 15:50:00,0.61398,0.61398,0.61397,0.61397,33599999.0
2006-04-12 15:51:00,0.61398,0.614,0.6139,0.614,41100001.0
2006-04-12 15:52:00,0.61388,0.61402,0.61388,0.61395,96400000.0
2006-04-12 15:53:00,0.61392,0.61407,0.61392,0.61406,134900001.0
2006-04-12 15:54:00,0.61408,0.61408,0.61397,0.61397,21600000.0
2006-04-12 15:55:00,0.61397,0.6141,0.61394,0.6141,77900000.0
2006-04-12 15:56:00,0.61406,0.61428,0.61404,0.61428,81500000.0
2006-04-12 15:57:00,0.61438,0.61439,0.61428,0.61428,53500000.0
2006-04-12 15:58:00,0.61439,0.61441,0.61439,0.61441,11100000.0
2006-04-12 15:59:00,0.61443,0.61449,0.61435,0.61435,44600000.0
2006-04-12 16:00:00,0.61406,0.61406,0.61389,0.61399,44500000.0
2006-04-12 16:01:00,0.61407,0.61438,0.614,0.61438,91800002.0
2006-04-12 16:02:00,0.61448,0.61448,0.61436,0.61436,78700000.0
2006-04-12 16:03:00,0.61447,0.61447,0.6144,0.6144,27800000.0
2006-04-12 16:04:00,0.61444,0.61463,0.61433,0.61463,59799999.0
2006-04-12 16:05:00,0.61464,0.61506,0.61464,0.61506,76399998.0
2006-04-12 16:06:00,0.61529,0.61539,0.61528,0.61535,107900000.0
2006-04-12 16:07:00,0.61537,0.61566,0.61537,0.61565,59899999.0
2006-04-12 16:08:00,0.61554,0.61554,0.61527,0.61527,92400000.0
2006-04-12 16:09:00,0.61511,0.61518,0.61504,0.61515,128799999.0
2006-04-12 16:10:00,0.6149,0.61505,0.6149,0.61505,25500000.0
2006-04-12 16:11:00,0.61495,0.61498,0.61483,0.61492,94200000.0
2006-04-12 16:12:00,0.61492,0.61502,0.61492,0.61502,94699999.0
2006-04-12 16:13:00,0.61502,0.61519,0.61502,0.61514,49500000.0
2006-04-12 16:14:00,0.61508,0.61523,0.61507,0.61513,149699999.0
2006-04-12 16:15:00,0.61509,0.61527,0.61509,0.61526,126700000.0
2006-04-12 16:16:00,0.61543,0.61543,0.61516,0.61523,62300001.0
2006-04-12 16:17:00,0.61524,0.61542,0.61524,0.61542,75099998.0
2006-04-12 16:18:00,0.61532,0.61532,0.6151,0.6151,97099999.0
2006-04-12 16:19:00,0.61502,0.61504,0.61482,0.61491,108599999.0
2006-04-12 16:20:00,0.61494,0.61494,0.61473,0.61474,113899998.0
2006-04-12 16:21:00,0.61479,0.61481,0.61468,0.61478,72200000.0
2006-04-12 16:22:00,0.61479,0.61487,0.6146,0.6146,90000001.0
2006-04-12 16:23:00,0.61448,0.61456,0.61438,0.61438,61499999.0
2006-04-12 16:24:00,0.61441,0.61441,0.61434,0.6144,51600000.0
2006-04-12 16:25:00,0.6144,0.61443,0.61433,0.61443,110800000.0
2006-04-12 16:26:00,0.6144,0.61457,0.6144,0.61457,69299999.0
2006-04-12 16:27:00,0.61464,0.61468,0.61459,0.61462,71799999.0
2006-04-12 16:28:00,0.61435,0.61467,0.61435,0.61462,68599999.0
2006-04-12 16:29:00,0.61468,0.61472,0.6146,0.61467,81999999.0
2006-04-12 16:30:00,0.61478,0.61482,0.61461,0.61468,99700000.0
2006-04-12 16:31:00,0.61478,0.61497,0.61478,0.61497,30800000.0
2006-04-12 16:32:00,0.61492,0.61502,0.61492,0.61498,92600000.0
2006-04-12 16:33:00,0.61496,0.61497,0.61482,0.61492,178700003.0
2006-04-12 16:34:00,0.61485,0.6149,0.61482,0.61482,67300001.0
2006-04-12 16:35:00,0.61489,0.61499,0.61476,0.61494,99900000.0
2006-04-12 16:36:00,0.61495,0.61504,0.61483,0.61483,132600001.0
2006-04-12 16:37:00,0.61464,0.61473,0.61457,0.61457,102200001.0
2006-04-12 16:38:00,0.61462,0.61465,0.61458,0.6146,92300001.0
2006-04-12 16:39:00,0.61469,0.61491,0.61469,0.61486,44300001.0
2006-04-12 16:40:00,0.61483,0.61513,0.61483,0.61513,73000003.0
2006-04-12 16:41:00,0.61528,0.61528,0.6152,0.61522,62800000.0
2006-04-12 16:42:00,0.61509,0.61509,0.61484,0.61484,48400000.0
2006-04-12 16:43:00,0.61474,0.61474,0.61457,0.61457,120700001.0
2006-04-12 16:44:00,0.61457,0.61457,0.61443,0.61443,77100000.0
2006-04-12 16:45:00,0.61457,0.61459,0.61447,0.61447,126099998.0
2006-04-12 16:46:00,0.61457,0.6146,0.61451,0.61457,117399999.0
2006-04-12 16:47:00,0.61456,0.61456,0.61437,0.61447,99500002.0
2006-04-12 16:48:00,0.61455,0.61455,0.61445,0.61455,82200000.0
2006-04-12 16:49:00,0.6145,0.6145,0.6145,0.6145,31999999.0
2006-04-12 16:50:00,0.61448,0.6145,0.6144,0.61443,137600000.0
2006-04-12 16:51:00,0.61456,0.6146,0.61442,0.61442,80699999.0
2006-04-12 16:52:00,0.6145,0.6145,0.61434,0.61436,94699998.0
2006-04-12 16:53:00,0.61448,0.6148,0.61448,0.61475,54799999.0
2006-04-12 16:54:00,0.61466,0.615,0.61466,0.615,101499999.0
2006-04-12 16:55:00,0.615,0.61521,0.61493,0.61499,157299998.0
2006-04-12 16:56:00,0.61497,0.61502,0.61493,0.61501,71200000.0
2006-04-12 16:57:00,0.61505,0.61505,0.61492,0.61505,82200000.0
2006-04-12 16:58:00,0.61503,0.61505,0.615,0.61502,144499999.0
2006-04-12 16:59:00,0.615,0.61579,0.61495,0.61579,92500000.0
2006-04-12 17:00:00,0.61586,0.61586,0.61538,0.6155,161299998.0
2006-04-12 17:01:00,0.61558,0.61558,0.61544,0.6155,65499999.0
2006-04-12 17:02:00,0.61548,0.61564,0.61534,0.61555,118600000.0
2006-04-12 17:03:00,0.6155,0.61557,0.61523,0.61551,83000000.0
2006-04-12 17:04:00,0.61548,0.6156,0.61543,0.6156,93000002.0
2006-04-12 17:05:00,0.61559,0.61559,0.61532,0.61532,89299999.0
2006-04-12 17:06:00,0.61543,0.61563,0.61543,0.61561,81000000.0
2006-04-12 17:07:00,0.61567,0.61584,0.61552,0.61567,109400000.0
2006-04-12 17:08:00,0.61568,0.61568,0.6154,0.6154,82200000.0
2006-04-12 17:09:00,0.61546,0.61546,0.61516,0.61533,74999998.0
2006-04-12 17:10:00,0.61526,0.61526,0.61511,0.61511,27200000.0
2006-04-12 17:11:00,0.6149,0.6152,0.6149,0.61518,59400000.0
2006-04-12 17:12:00,0.61513,0.61513,0.61488,0.61492,115700002.0
2006-04-12 17:13:00,0.61496,0.61502,0.61492,0.61492,100200001.0
2006-04-12 17:14:00,0.61486,0.61508,0.61486,0.61502,81400000.0
2006-04-12 17:15:00,0.61499,0.61499,0.61476,0.61476,77200002.0
2006-04-12 17:16:00,0.61475,0.61523,0.61475,0.61519,183299999.0
2006-04-12 17:17:00,0.61515,0.6153,0.61513,0.6153,73000002.0
2006-04-12 17:18:00,0.61538,0.61538,0.61529,0.61532,114000000.0
2006-04-12 17:19:00,0.61534,0.6154,0.61522,0.61522,35000000.0
2006-04-12 17:20:00,0.61535,0.61536,0.61522,0.61533,77099999.0
2006-04-12 17:21:00,0.61525,0.61529,0.61517,0.61529,33900000.0
2006-04-12 17:22:00,0.61521,0.61533,0.61516,0.61533,70200000.0
2006-04-12 17:23:00,0.6153,0.61541,0.61522,0.61541,56900000.0
2006-04-12 17:24:00,0.61544,0.61549,0.6154,0.61547,56000000.0
2006-04-12 17:25:00,0.61537,0.61537,0.61519,0.61519,100000003.0
2006-04-12 17:26:00,0.61512,0.61557,0.61512,0.6153,90299998.0
2006-04-12 17:27:00,0.61534,0.61542,0.61525,0.61525,104500000.0
2006-04-12 17:28:00,0.61531,0.61543,0.61529,0.61532,73200000.0
2006-04-12 17:29:00,0.61537,0.61537,0.61522,0.61534,79900000.0
2006-04-12 17:30:00,0.61536,0.61544,0.61531,0.61531,134099998.0
2006-04-12 17:31:00,0.61525,0.61542,0.61525,0.61539,111699999.0
2006-04-12 17:32:00,0.6154,0.61542,0.61535,0.61535,55199999.0
2006-04-12 17:33:00,0.61537,0.61537,0.61519,0.61519,75800000.0
2006-04-12 17:34:00,0.61518,0.61526,0.61513,0.61513,37400000.0
2006-04-12 17:35:00,0.61507,0.61507,0.61493,0.61504,87900000.0
2006-04-12 17:36:00,0.61509,0.6152,0.615,0.61515,99100001.0
2006-04-12 17:37:00,0.61511,0.61512,0.61509,0.61511,64699999.0
2006-04-12 17:38:00,0.61503,0.61508,0.61487,0.61487,50800000.0
2006-04-12 17:39:00,0.61484,0.61501,0.61484,0.61501,57700000.0
2006-04-12 17:40:00,0.61485,0.61495,0.61485,0.61485,50100000.0
2006-04-12 17:41:00,0.61496,0.61509,0.61496,0.61506,82800001.0
2006-04-12 17:42:00,0.61502,0.61505,0.6149,0.61493,105700001.0
2006-04-12 17:43:00,0.61495,0.61495,0.61482,0.6149,81900000.0
2006-04-12 17:44:00,0.61495,0.61495,0.6149,0.61495,81200000.0
2006-04-12 17:45:00,0.61495,0.61495,0.61475,0.61492,74100000.0
2006-04-12 17:46:00,0.61495,0.61495,0.61495,0.61495,26799999.0
2006-04-12 17:47:00,0.61465,0.61495,0.61465,0.6149,26300000.0
2006-04-12 17:48:00,0.61495,0.61495,0.6149,0.61495,90900001.0
2006-04-12 17:49:00,0.61493,0.61498,0.61482,0.61498,100100001.0
2006-04-12 17:50:00,0.61485,0.615,0.61485,0.61495,80500000.0
2006-04-12 17:51:00,0.61487,0.61487,0.61465,0.61466,110900001.0
2006-04-12 17:52:00,0.6144,0.6144,0.61435,0.61435,25600000.0
2006-04-12 17:53:00,0.61426,0.61429,0.61422,0.61429,89100001.0
2006-04-12 17:54:00,0.61416,0.61416,0.61407,0.61415,95400001.0
2006-04-12 17:55:00,0.61408,0.61408,0.61404,0.61408,50700000.0
2006-04-12 17:56:00,0.61398,0.61441,0.61398,0.61422,111000001.0
2006-04-12 17:57:00,0.61418,0.61423,0.61418,0.61418,45199999.0
2006-04-12 17:58:00,0.61431,0.61435,0.61427,0.61427,94100000.0
2006-04-12 17:59:00,0.61428,0.6144,0.61428,0.61437,140200000.0
2006-04-12 18:00:00,0.61423,0.61423,0.61408,0.61408,74400000.0
2006-04-12 18:01:00,0.6141,0.61415,0.61405,0.6141,82999999.0
2006-04-12 18:02:00,0.61415,0.61415,0.61405,0.6141,40700000.0
2006-04-12 18:03:00,0.6141,0.61415,0.61405,0.61413,399199997.0
2006-04-12 18:04:00,0.6141,0.61415,0.61402,0.61402,223599997.0
2006-04-12 18:05:00,0.61406,0.61421,0.61394,0.61394,339099999.0
2006-04-12 18:06:00,0.61402,0.61411,0.61398,0.61405,149199998.0
2006-04-12 18:07:00,0.61407,0.61433,0.61407,0.61423,240499999.0
2006-04-12 18:08:00,0.61423,0.61435,0.61423,0.61427,79999999.0
2006-04-12 18:09:00,0.61427,0.61427,0.61404,0.61417,384800003.0
2006-04-12 18:10:00,0.6141,0.61415,0.61405,0.6141,124000000.0
2006-04-12 18:11:00,0.61405,0.61416,0.61405,0.61416,97900000.0
2006-04-12 18:12:00,0.61417,0.61417,0.61398,0.61404,82000000.0
2006-04-12 18:13:00,0.61414,0.61414,0.61406,0.61406,13500000.0
2006-04-12 18:14:00,0.61415,0.6142,0.6141,0.61417,94899999.0
2006-04-12 18:15:00,0.6141,0.61418,0.61409,0.61413,167600000.0
2006-04-12 18:16:00,0.61412,0.61418,0.61405,0.61418,355999999.0
2006-04-12 18:17:00,0.6141,0.61425,0.6141,0.6142,171200002.0
2006-04-12 18:18:00,0.61416,0.61446,0.61416,0.61435,371500003.0
2006-04-12 18:19:00,0.61432,0.61436,0.61411,0.61417,258300003.0
2006-04-12 18:20:00,0.61415,0.61427,0.61415,0.61425,115499999.0
2006-04-12 18:21:00,0.6142,0.61433,0.6142,0.61433,201400002.0
2006-04-12 18:22:00,0.6143,0.61435,0.61425,0.6143,91900001.0
2006-04-12 18:23:00,0.61426,0.61435,0.61419,0.61435,268800001.0
2006-04-12 18:24:00,0.61438,0.61453,0.61433,0.61452,268000002.0
2006-04-12 18:25:00,0.61454,0.61471,0.61446,0.61469,194600001.0
2006-04-12 18:26:00,0.61475,0.61489,0.61475,0.61489,152100001.0
2006-04-12 18:27:00,0.61485,0.61493,0.61481,0.61493,245600000.0
2006-04-12 18:28:00,0.6149,0.615,0.6148,0.61487,119500000.0
2006-04-12 18:29:00,0.61489,0.61493,0.61478,0.6148,247900001.0
2006-04-12 18:30:00,0.61473,0.61487,0.61473,0.61487,65000000.0
2006-04-12 18:31:00,0.61486,0.61498,0.61483,0.61495,279699998.0
2006-04-12 18:32:00,0.61495,0.615,0.61495,0.61495,46499999.0
2006-04-12 18:33:00,0.61503,0.61505,0.61493,0.61493,214600001.0
2006-04-12 18:34:00,0.615,0.61505,0.61495,0.61505,197499999.0
2006-04-12 18:35:00,0.61505,0.61505,0.61495,0.61495,128999999.0
2006-04-12 18:36:00,0.61503,0.6151,0.61501,0.61504,213200001.0
2006-04-12 18:37:00,0.61505,0.61513,0.615,0.61513,64400000.0
2006-04-12 18:38:00,0.6151,0.61515,0.6151,0.61515,136800002.0
2006-04-12 18:39:00,0.6151,0.6152,0.61505,0.61515,327099999.0
2006-04-12 18:40:00,0.6151,0.61518,0.61498,0.61518,106699999.0
2006-04-12 18:41:00,0.6151,0.61526,0.61497,0.61503,304000001.0
2006-04-12 18:42:00,0.6151,0.61521,0.61501,0.61521,95400000.0
2006-04-12 18:43:00,0.6152,0.61538,0.61505,0.61525,713900007.0
2006-04-12 18:44:00,0.61529,0.61538,0.61523,0.61537,336200000.0
2006-04-12 18:45:00,0.61543,0.61543,0.6152,0.6153,451999994.0
2006-04-12 18:46:00,0.61536,0.6158,0.61536,0.6158,154499999.0
2006-04-12 18:47:00,0.6158,0.6158,0.6157,0.6157,216300000.0
2006-04-12 18:48:00,0.61565,0.61575,0.61551,0.61551,124200001.0
2006-04-12 18:49:00,0.6155,0.61568,0.61548,0.61548,110099999.0
2006-04-12 18:50:00,0.61542,0.61544,0.61534,0.61543,68300000.0
2006-04-12 18:51:00,0.61535,0.61538,0.61532,0.61533,98099999.0
2006-04-12 18:52:00,0.61533,0.61533,0.6152,0.6152,89400000.0
2006-04-12 18:53:00,0.61526,0.61529,0.61522,0.61528,111300003.0
2006-04-12 18:54:00,0.61525,0.61525,0.6152,0.6152,41200000.0
2006-04-12 18:55:00,0.61528,0.61532,0.61519,0.61523,142000002.0
2006-04-12 18:56:00,0.61519,0.61519,0.61505,0.61513,98400001.0
2006-04-12 18:57:00,0.61516,0.61516,0.61506,0.6151,97599999.0
2006-04-12 18:58:00,0.6151,0.61518,0.6151,0.61518,121599999.0
2006-04-12 18:59:00,0.6151,0.6152,0.61509,0.6152,245200000.0
2006-04-12 19:00:00,0.61517,0.61518,0.6151,0.61515,136400001.0
2006-04-12 19:01:00,0.61523,0.61529,0.61516,0.61516,58800000.0
2006-04-12 19:02:00,0.6152,0.6152,0.6151,0.6152,77800001.0
2006-04-12 19:03:00,0.61515,0.61525,0.61515,0.6152,153199997.0
2006-04-12 19:04:00,0.61515,0.6153,0.6151,0.6151,143700001.0
2006-04-12 19:05:00,0.6151,0.61525,0.6151,0.61525,93600000.0
2006-04-12 19:06:00,0.61525,0.61528,0.61515,0.6152,249700000.0
2006-04-12 19:07:00,0.6152,0.6152,0.61494,0.61498,196899998.0
2006-04-12 19:08:00,0.61505,0.61512,0.61492,0.61512,116200000.0
2006-04-12 19:09:00,0.6152,0.6152,0.61508,0.61514,111200000.0
2006-04-12 19:10:00,0.6151,0.6151,0.61504,0.61505,69400000.0
2006-04-12 19:11:00,0.61499,0.61506,0.61498,0.615,130100000.0
2006-04-12 19:12:00,0.61495,0.61505,0.61495,0.615,104900000.0
2006-04-12 19:13:00,0.61495,0.61508,0.6149,0.61504,108899998.0
2006-04-12 19:14:00,0.6151,0.6151,0.61505,0.61505,96299998.0
2006-04-12 19:15:00,0.61504,0.61511,0.61502,0.61502,133699999.0
2006-04-12 19:16:00,0.61495,0.61512,0.61495,0.61512,37500000.0
2006-04-12 19:17:00,0.6151,0.61515,0.61495,0.61507,96400000.0
2006-04-12 19:18:00,0.61506,0.61506,0.61495,0.61501,33800000.0
2006-04-12 19:19:00,0.6149,0.615,0.6149,0.615,56700000.0
2006-04-12 19:20:00,0.61502,0.61511,0.61495,0.61495,128500000.0
2006-04-12 19:21:00,0.615,0.61505,0.6149,0.615,133499998.0
2006-04-12 19:22:00,0.61502,0.61506,0.61496,0.61502,114499999.0
2006-04-12 19:23:00,0.6149,0.61498,0.6149,0.61498,88300000.0
2006-04-12 19:24:00,0.61507,0.61512,0.61503,0.61503,80899999.0
2006-04-12 19:25:00,0.61506,0.61517,0.61505,0.61517,52699999.0
2006-04-12 19:26:00,0.6151,0.61515,0.6151,0.61515,66200000.0
2006-04-12 19:27:00,0.61512,0.6152,0.61505,0.61505,164900002.0
2006-04-12 19:28:00,0.6152,0.6152,0.61491,0.61493,135600000.0
2006-04-12 19:29:00,0.61495,0.61505,0.6149,0.615,114899999.0
2006-04-12 19:30:00,0.61505,0.61505,0.615,0.61505,51299999.0
2006-04-12 19:31:00,0.61508,0.61508,0.6149,0.61505,86800001.0
2006-04-12 19:32:00,0.61505,0.61515,0.61495,0.615,159099998.0
2006-04-12 19:33:00,0.61495,0.61505,0.61495,0.61505,62200001.0
2006-04-12 19:34:00,0.61505,0.61508,0.61492,0.61505,121700001.0
2006-04-12 19:35:00,0.61502,0.61502,0.61486,0.61486,179500001.0
2006-04-12 19:36:00,0.61483,0.61488,0.61475,0.6148,133400001.0
2006-04-12 19:37:00,0.6148,0.6149,0.6148,0.61483,56700000.0
2006-04-12 19:38:00,0.61492,0.61492,0.61482,0.61485,99100000.0
2006-04-12 19:39:00,0.61493,0.61503,0.61492,0.61496,188400000.0
2006-04-12 19:40:00,0.61508,0.61508,0.615,0.615,74000000.0
2006-04-12 19:41:00,0.61505,0.61515,0.61505,0.61505,75499999.0
2006-04-12 19:42:00,0.61501,0.61505,0.61489,0.61489,82099999.0
2006-04-12 19:43:00,0.61489,0.61493,0.61465,0.61465,63800000.0
2006-04-12 19:44:00,0.61468,0.61468,0.61447,0.61462,127799999.0
2006-04-12 19:45:00,0.61471,0.61482,0.61467,0.61469,63700001.0
2006-04-12 19:46:00,0.61471,0.61476,0.61461,0.61468,84000000.0
2006-04-12 19:47:00,0.61467,0.61472,0.61467,0.61469,66999999.0
2006-04-12 19:48:00,0.61465,0.61475,0.61465,0.6147,83500001.0
2006-04-12 19:49:00,0.6147,0.61488,0.61455,0.61455,124000000.0
2006-04-12 19:50:00,0.61472,0.61475,0.61465,0.6147,78599999.0
2006-04-12 19:51:00,0.61476,0.61489,0.61473,0.61485,178900001.0
2006-04-12 19:52:00,0.61482,0.61486,0.6147,0.61476,245400000.0
2006-04-12 19:53:00,0.61478,0.61478,0.61467,0.6147,145700001.0
2006-04-12 19:54:00,0.61471,0.61482,0.61471,0.61482,146700000.0
2006-04-12 19:55:00,0.61475,0.61485,0.61475,0.61485,266800000.0
2006-04-12 19:56:00,0.61482,0.6149,0.61477,0.6148,258699999.0
2006-04-12 19:57:00,0.61482,0.61482,0.61467,0.61477,121000000.0
2006-04-12 19:58:00,0.61482,0.61482,0.61467,0.61475,174399997.0
2006-04-12 19:59:00,0.61474,0.61478,0.61464,0.61471,72500001.0
2006-04-12 20:00:00,0.61477,0.61488,0.61475,0.6148,268800001.0
2006-04-12 20:01:00,0.6148,0.6149,0.61468,0.6149,113900001.0
2006-04-12 20:02:00,0.61497,0.61499,0.61495,0.61495,58600000.0
2006-04-12 20:03:00,0.61505,0.61505,0.61493,0.61505,70100000.0
2006-04-12 20:04:00,0.61505,0.6151,0.61495,0.61505,129900000.0
2006-04-12 20:05:00,0.61508,0.6151,0.61495,0.6151,207500000.0
2006-04-12 20:06:00,0.6151,0.6151,0.61495,0.61505,267500000.0
2006-04-12 20:07:00,0.61502,0.61507,0.61495,0.61495,143799999.0
2006-04-12 20:08:00,0.615,0.61505,0.615,0.61502,74499998.0
2006-04-12 20:09:00,0.61502,0.61502,0.61472,0.6149,96600000.0
2006-04-12 20:10:00,0.61485,0.61495,0.61485,0.61492,151499998.0
2006-04-12 20:11:00,0.61491,0.61496,0.61491,0.61496,76599999.0
2006-04-12 20:12:00,0.615,0.615,0.6149,0.61495,135400002.0
2006-04-12 20:13:00,0.61503,0.61505,0.6147,0.61495,109200000.0
2006-04-12 20:14:00,0.61503,0.61508,0.61496,0.61508,142100002.0
2006-04-12 20:15:00,0.615,0.61505,0.615,0.61505,105700002.0
2006-04-12 20:16:00,0.61501,0.61509,0.61478,0.61478,475399995.0
2006-04-12 20:17:00,0.6147,0.61487,0.6147,0.61483,251299995.0
2006-04-12 20:18:00,0.61482,0.61485,0.61477,0.61485,90200000.0
2006-04-12 20:19:00,0.61485,0.61485,0.6148,0.61485,72600001.0
2006-04-12 20:20:00,0.61487,0.61487,0.61469,0.61477,73499997.0
2006-04-12 20:21:00,0.6148,0.61485,0.61478,0.61484,84700001.0
2006-04-12 20:22:00,0.61485,0.61485,0.6148,0.61485,100900000.0
2006-04-12 20:23:00,0.61485,0.6149,0.61475,0.6149,74200000.0
2006-04-12 20:24:00,0.61485,0.61485,0.61455,0.61485,103099999.0
2006-04-12 20:25:00,0.61485,0.61488,0.61475,0.6148,180600003.0
2006-04-12 20:26:00,0.61485,0.61491,0.61479,0.61485,94799998.0
2006-04-12 20:27:00,0.61485,0.6149,0.61485,0.6149,138699997.0
2006-04-12 20:28:00,0.6149,0.61495,0.61487,0.61495,80500001.0
2006-04-12 20:29:00,0.61495,0.615,0.6149,0.61495,299900002.0
2006-04-12 20:30:00,0.61485,0.615,0.61485,0.61495,250000002.0
2006-04-12 20:31:00,0.61498,0.61498,0.61485,0.61495,164999999.0
2006-04-12 20:32:00,0.61485,0.61495,0.61485,0.61492,57600000.0
2006-04-12 20:33:00,0.6149,0.61498,0.61485,0.61488,172400000.0
2006-04-12 20:34:00,0.61495,0.61495,0.61488,0.61495,75800000.0
2006-04-12 20:35:00,0.61497,0.61501,0.61488,0.61495,65600000.0
2006-04-12 20:36:00,0.61496,0.61511,0.61488,0.61495,199900002.0
2006-04-12 20:37:00,0.61498,0.61515,0.61495,0.615,180500000.0
2006-04-12 20:38:00,0.61499,0.615,0.61491,0.61496,135400000.0
2006-04-12 20:39:00,0.61495,0.615,0.61495,0.615,47800000.0
2006-04-12 20:40:00,0.61496,0.61508,0.61492,0.61498,219500000.0
2006-04-12 20:41:00,0.615,0.61505,0.61495,0.61505,128499999.0
2006-04-12 20:42:00,0.615,0.61505,0.61492,0.615,73799999.0
2006-04-12 20:43:00,0.615,0.6151,0.615,0.615,96800001.0
2006-04-12 20:44:00,0.61495,0.61505,0.61495,0.61505,24300000.0
2006-04-12 20:45:00,0.615,0.61505,0.61492,0.61495,64900000.0
2006-04-12 20:46:00,0.61505,0.61505,0.61493,0.61493,52400000.0
2006-04-12 20:47:00,0.615,0.61505,0.615,0.61502,93700000.0
2006-04-12 20:48:00,0.61495,0.61504,0.61495,0.615,95600001.0
2006-04-12 20:49:00,0.61499,0.61512,0.61495,0.61502,159799999.0
2006-04-12 20:50:00,0.615,0.61502,0.61492,0.61495,118799999.0
2006-04-12 20:51:00,0.61495,0.61505,0.61495,0.615,56300000.0
2006-04-12 20:52:00,0.61502,0.61522,0.61502,0.61504,44700000.0
2006-04-12 20:53:00,0.61518,0.61525,0.61515,0.6152,267000002.0
2006-04-12 20:54:00,0.6152,0.61525,0.61515,0.61525,185200000.0
2006-04-12 20:55:00,0.61513,0.61523,0.61513,0.61514,75600001.0
2006-04-12 20:56:00,0.61518,0.6153,0.61495,0.61523,123500002.0
2006-04-12 20:57:00,0.61523,0.61539,0.61516,0.61525,60000001.0
2006-04-12 20:58:00,0.6152,0.6153,0.61515,0.61515,247799999.0
2006-04-12 20:59:00,0.6152,0.6153,0.61515,0.6152,203700000.0
2006-04-12 21:00:00,0.6152,0.61522,0.61515,0.6152,211300001.0
2006-04-12 21:01:00,0.6151,0.61522,0.6151,0.61522,139600001.0
2006-04-12 21:02:00,0.6152,0.61525,0.61517,0.6152,107800001.0
2006-04-12 21:03:00,0.61525,0.6153,0.61515,0.6153,132900001.0
2006-04-12 21:04:00,0.6152,0.61525,0.61515,0.61515,105000001.0
2006-04-12 21:05:00,0.61525,0.6153,0.61515,0.6152,115800001.0
2006-04-12 21:06:00,0.61515,0.6153,0.61515,0.6152,201099998.0
2006-04-12 21:07:00,0.61525,0.61525,0.6152,0.6152,63300000.0
2006-04-12 21:08:00,0.6152,0.61525,0.6151,0.6152,113799999.0
2006-04-12 21:09:00,0.6152,0.6153,0.61515,0.61525,191399999.0
2006-04-12 21:10:00,0.6152,0.61525,0.6152,0.61525,68500002.0
2006-04-12 21:11:00,0.6152,0.6152,0.6152,0.6152,4000000.0
2006-04-12 21:12:00,0.61515,0.61528,0.61515,0.61522,88200000.0
2006-04-12 21:13:00,0.61518,0.61522,0.61515,0.6152,97600001.0
2006-04-12 21:14:00,0.61525,0.61525,0.6152,0.6152,71600000.0
2006-04-12 21:15:00,0.6152,0.6153,0.61515,0.6152,212300002.0
2006-04-12 21:16:00,0.61525,0.61525,0.61508,0.61515,112800002.0
2006-04-12 21:17:00,0.61515,0.61525,0.61505,0.61525,161000001.0
2006-04-12 21:18:00,0.61525,0.61525,0.61515,0.61522,154699998.0
2006-04-12 21:19:00,0.61525,0.61525,0.61515,0.6152,154299998.0
2006-04-12 21:20:00,0.61525,0.6153,0.6151,0.61515,298399998.0
2006-04-12 21:21:00,0.61525,0.61525,0.61515,0.61525,116399999.0
2006-04-12 21:22:00,0.61525,0.61525,0.61515,0.6152,87799998.0
2006-04-12 21:23:00,0.61515,0.61525,0.61515,0.61525,160899998.0
2006-04-12 21:24:00,0.61525,0.61525,0.61515,0.6152,116500000.0
2006-04-12 21:25:00,0.6152,0.61525,0.6152,0.61525,152999998.0
2006-04-12 21:26:00,0.61522,0.61525,0.61515,0.61518,140499999.0
2006-04-12 21:27:00,0.6152,0.61525,0.61515,0.61525,85999999.0
2006-04-12 21:28:00,0.61525,0.61525,0.6152,0.6152,51800000.0
2006-04-12 21:29:00,0.6152,0.61525,0.61505,0.61515,133900001.0
2006-04-12 21:30:00,0.61522,0.6153,0.61515,0.61525,192400000.0
2006-04-12 21:31:00,0.61525,0.61525,0.6152,0.6152,18200000.0
2006-04-12 21:32:00,0.6152,0.61525,0.61515,0.61525,72900001.0
2006-04-12 21:33:00,0.61525,0.61525,0.6152,0.61525,68600000.0
2006-04-12 21:34:00,0.61525,0.61525,0.61512,0.61512,108600000.0
2006-04-12 21:35:00,0.6152,0.61525,0.61517,0.6152,210099996.0
2006-04-12 21:36:00,0.6152,0.6153,0.61512,0.61518,194799999.0
2006-04-12 21:37:00,0.61522,0.6153,0.6152,0.61525,119100000.0
2006-04-12 21:38:00,0.61525,0.6153,0.6152,0.61522,80200000.0
2006-04-12 21:39:00,0.6152,0.61525,0.6151,0.61522,103000001.0
2006-04-12 21:40:00,0.61525,0.6153,0.6151,0.61528,202900003.0
2006-04-12 21:41:00,0.6152,0.61525,0.61515,0.61525,102400000.0
2006-04-12 21:42:00,0.61522,0.61525,0.6152,0.61525,85800000.0
2006-04-12 21:43:00,0.6152,0.6153,0.61515,0.61515,47699999.0
2006-04-12 21:44:00,0.61525,0.61525,0.61505,0.61505,56200000.0
2006-04-12 21:45:00,0.6152,0.61525,0.61512,0.6152,96300002.0
2006-04-12 21:46:00,0.61518,0.61525,0.61517,0.61517,104799999.0
2006-04-12 21:47:00,0.6152,0.61525,0.6152,0.61525,116300000.0
2006-04-12 21:48:00,0.61525,0.61525,0.61525,0.61525,55000000.0
2006-04-12 21:49:00,0.6152,0.61525,0.6151,0.61518,117400000.0
2006-04-12 21:50:00,0.61525,0.6153,0.61515,0.61522,95400000.0
2006-04-12 21:51:00,0.6152,0.61525,0.61517,0.61525,119700000.0
2006-04-12 21:52:00,0.6152,0.61535,0.61517,0.61525,84499999.0
2006-04-12 21:53:00,0.61515,0.61525,0.61515,0.61525,65300001.0
2006-04-12 21:54:00,0.61525,0.61525,0.61515,0.6152,115600001.0
2006-04-12 21:55:00,0.6152,0.61525,0.61518,0.6152,70000000.0
2006-04-12 21:56:00,0.61525,0.61525,0.61515,0.61515,66199999.0
2006-04-12 21:57:00,0.6152,0.61525,0.6151,0.61522,138700001.0
2006-04-12 21:58:00,0.6152,0.61525,0.6152,0.61525,65500000.0
2006-04-12 21:59:00,0.6152,0.6153,0.6152,0.6152,64899999.0
2006-04-12 22:00:00,0.6152,0.61525,0.61515,0.61525,104200001.0
2006-04-12 22:01:00,0.61522,0.61525,0.61515,0.6152,66699999.0
2006-04-12 22:02:00,0.61525,0.61525,0.6152,0.6152,103800000.0
2006-04-12 22:03:00,0.61525,0.61525,0.61522,0.61522,62100000.0
2006-04-12 22:04:00,0.6152,0.61525,0.61515,0.6152,94800001.0
2006-04-12 22:05:00,0.61515,0.6153,0.61515,0.61517,126200000.0
2006-04-12 22:06:00,0.61505,0.61535,0.61505,0.6152,116900001.0
2006-04-12 22:07:00,0.6152,0.61525,0.61515,0.61515,89200000.0
2006-04-12 22:08:00,0.6152,0.61535,0.61515,0.61535,105299999.0
2006-04-12 22:09:00,0.61525,0.61525,0.61515,0.61522,58700001.0
2006-04-12 22:10:00,0.6152,0.61525,0.61515,0.6152,41000000.0
2006-04-12 22:11:00,0.61512,0.61525,0.61512,0.61525,70400000.0
2006-04-12 22:12:00,0.6152,0.61525,0.61512,0.61518,85900000.0
2006-04-12 22:13:00,0.6153,0.6153,0.61515,0.6152,87200000.0
2006-04-12 22:14:00,0.61525,0.61525,0.6151,0.61522,89400000.0
2006-04-12 22:15:00,0.61522,0.61525,0.61515,0.6152,92500000.0
2006-04-12 22:16:00,0.61518,0.61528,0.61518,0.6152,74900000.0
2006-04-12 22:17:00,0.61525,0.61525,0.61515,0.61525,64100000.0
2006-04-12 22:18:00,0.61525,0.61525,0.6151,0.6151,70600000.0
2006-04-12 22:19:00,0.6152,0.6153,0.6151,0.6152,102899998.0
2006-04-12 22:20:00,0.61525,0.61525,0.6152,0.6152,55799999.0
2006-04-12 22:21:00,0.61525,0.61525,0.61515,0.6152,154499999.0
2006-04-12 22:22:00,0.61528,0.61528,0.61515,0.61515,59900001.0
2006-04-12 22:23:00,0.61515,0.6153,0.61515,0.61525,44700000.0
2006-04-12 22:24:00,0.61515,0.61525,0.61512,0.61525,146400000.0
2006-04-12 22:25:00,0.61515,0.61525,0.61515,0.61525,114800001.0
2006-04-12 22:26:00,0.6152,0.61525,0.61517,0.61525,103500000.0
2006-04-12 22:27:00,0.61515,0.6153,0.61515,0.6153,64199998.0
2006-04-12 22:28:00,0.6151,0.61522,0.6151,0.61522,45800000.0
2006-04-12 22:29:00,0.6152,0.61525,0.6152,0.6152,56200000.0
2006-04-12 22:30:00,0.61525,0.6153,0.6152,0.61525,178699999.0
2006-04-12 22:31:00,0.61525,0.61525,0.61512,0.61512,61000000.0
2006-04-12 22:32:00,0.61525,0.61525,0.61525,0.61525,34400000.0
2006-04-12 22:33:00,0.6152,0.61525,0.6152,0.61525,110999998.0
2006-04-12 22:34:00,0.6152,0.61525,0.61495,0.61522,125099998.0
2006-04-12 22:35:00,0.61527,0.61527,0.61518,0.61518,150400002.0
2006-04-12 22:36:00,0.6152,0.61525,0.61515,0.6152,109300000.0
2006-04-12 22:37:00,0.6152,0.6152,0.61515,0.6152,85000000.0
2006-04-12 22:38:00,0.6151,0.6152,0.61495,0.6152,57300000.0
2006-04-12 22:39:00,0.6152,0.61525,0.6152,0.61525,24800000.0
2006-04-12 22:40:00,0.6152,0.61525,0.6151,0.61515,116299999.0
2006-04-12 22:41:00,0.6152,0.6152,0.61517,0.6152,75300001.0
2006-04-12 22:42:00,0.6152,0.61528,0.61515,0.61528,79900000.0
2006-04-12 22:43:00,0.6152,0.6153,0.61505,0.6152,203900001.0
2006-04-12 22:44:00,0.61525,0.61528,0.61512,0.61512,130400000.0
2006-04-12 22:45:00,0.6152,0.6153,0.61515,0.6152,138399999.0
2006-04-12 22:46:00,0.61522,0.61525,0.615,0.61515,176499999.0
2006-04-12 22:47:00,0.61515,0.61525,0.61515,0.61523,46900000.0
2006-04-12 22:48:00,0.61518,0.6153,0.61505,0.6152,120900000.0
2006-04-12 22:49:00,0.6152,0.6152,0.6152,0.6152,33299999.0
2006-04-12 22:50:00,0.61525,0.61525,0.61495,0.6152,227499998.0
2006-04-12 22:51:00,0.6152,0.61525,0.61512,0.61515,194199999.0
2006-04-12 22:52:00,0.61522,0.61522,0.61515,0.6152,113600000.0
2006-04-12 22:53:00,0.61525,0.61525,0.61515,0.61525,64199999.0
2006-04-12 22:54:00,0.61522,0.61525,0.61515,0.61515,59100000.0
2006-04-12 22:55:00,0.61515,0.6153,0.61515,0.61515,156600001.0
2006-04-12 22:56:00,0.61525,0.61527,0.61515,0.6152,85699999.0
2006-04-12 22:57:00,0.6152,0.61535,0.61518,0.61522,141999999.0
2006-04-12 22:58:00,0.6152,0.6153,0.61515,0.6152,82900000.0
2006-04-12 22:59:00,0.61505,0.61525,0.615,0.615,122099999.0
2006-04-12 23:00:00,0.61505,0.61525,0.61505,0.6152,115699998.0
2006-04-12 23:01:00,0.61595,0.61633,0.61579,0.61619,125600000.0
2006-04-12 23:02:00,0.61606,0.61613,0.61579,0.61609,76000000.0
2006-04-12 23:03:00,0.61601,0.61623,0.61589,0.61589,119000000.0
2006-04-12 23:04:00,0.61597,0.61611,0.61597,0.6161,86699999.0
2006-04-12 23:05:00,0.61607,0.61617,0.61575,0.61608,110500002.0
2006-04-12 23:06:00,0.61629,0.61645,0.61598,0.61598,88000000.0
2006-04-12 23:07:00,0.61599,0.61612,0.61572,0.61583,91399998.0
2006-04-12 23:08:00,0.61593,0.6163,0.61583,0.6163,88600000.0
2006-04-12 23:09:00,0.61637,0.61642,0.6161,0.61641,141600001.0
2006-04-12 23:10:00,0.61636,0.61643,0.61629,0.61633,120600000.0
2006-04-12 23:11:00,0.61642,0.61651,0.61623,0.61644,111400000.0
2006-04-12 23:12:00,0.61638,0.6166,0.61634,0.6166,85500000.0
2006-04-12 23:13:00,0.61639,0.61639,0.61605,0.61613,72700000.0
2006-04-12 23:14:00,0.61621,0.61621,0.61581,0.61615,168699999.0
2006-04-12 23:15:00,0.61632,0.61645,0.61607,0.61613,121200000.0
2006-04-12 23:16:00,0.61619,0.61641,0.61619,0.61641,144099998.0
2006-04-12 23:17:00,0.61623,0.61654,0.61614,0.61622,150199999.0
2006-04-12 23:18:00,0.61635,0.61645,0.61618,0.61643,119899999.0
2006-04-12 23:19:00,0.61646,0.61659,0.61627,0.61647,63600000.0
2006-04-12 23:20:00,0.61646,0.6166,0.6163,0.61635,82800001.0
2006-04-12 23:21:00,0.61621,0.61627,0.61608,0.61609,79700000.0
2006-04-12 23:22:00,0.61606,0.61633,0.61604,0.61616,118200001.0
2006-04-12 23:23:00,0.61622,0.61668,0.61622,0.61653,58200000.0
2006-04-12 23:24:00,0.61657,0.61657,0.61607,0.61632,109000001.0
2006-04-12 23:25:00,0.61622,0.61623,0.61604,0.61619,109499999.0
2006-04-12 23:26:00,0.61662,0.61666,0.61612,0.6162,59299999.0
2006-04-12 23:27:00,0.6163,0.61645,0.61613,0.61642,177799997.0
2006-04-12 23:28:00,0.61611,0.61617,0.61598,0.61605,92599999.0
2006-04-12 23:29:00,0.61612,0.61621,0.61612,0.6162,82500000.0
2006-04-12 23:30:00,0.61603,0.61637,0.61596,0.61612,104900000.0
2006-04-12 23:31:00,0.61625,0.6163,0.61605,0.6161,120599999.0
2006-04-12 23:32:00,0.61606,0.61623,0.6159,0.61623,57700001.0
2006-04-12 23:33:00,0.61642,0.61672,0.61639,0.61669,122000000.0
2006-04-12 23:34:00,0.61669,0.61683,0.61633,0.6164,165800000.0
2006-04-12 23:35:00,0.61649,0.61663,0.61639,0.61662,132800001.0
2006-04-12 23:36:00,0.61531,0.61628,0.61531,0.61628,77000000.0
2006-04-12 23:37:00,0.61646,0.61651,0.61646,0.61648,56599999.0
2006-04-12 23:38:00,0.61645,0.6165,0.61635,0.61645,117800000.0
2006-04-12 23:39:00,0.61635,0.61645,0.61635,0.61638,88400000.0
2006-04-12 23:40:00,0.61641,0.61649,0.61627,0.61635,76600001.0
2006-04-12 23:41:00,0.61638,0.61642,0.61631,0.61642,58600000.0
2006-04-12 23:42:00,0.61635,0.6164,0.61635,0.6164,8700000.0
2006-04-12 23:43:00,0.61645,0.61645,0.61635,0.61645,81700000.0
2006-04-12 23:44:00,0.61645,0.61645,0.6164,0.6164,30099999.0
2006-04-12 23:45:00,0.6165,0.6165,0.61635,0.6164,51900000.0
2006-04-12 23:46:00,0.6164,0.61653,0.6164,0.61653,103500000.0
2006-04-12 23:47:00,0.61652,0.61652,0.6164,0.6164,30300000.0
2006-04-12 23:48:00,0.61635,0.6164,0.61635,0.61635,28600000.0
2006-04-12 23:49:00,0.61645,0.61645,0.61635,0.6164,82100000.0
2006-04-12 23:50:00,0.6164,0.61655,0.6164,0.6165,101400000.0
2006-04-12 23:51:00,0.6164,0.61645,0.61632,0.61645,90500000.0
2006-04-12 23:52:00,0.61635,0.6165,0.61635,0.61642,124800000.0
2006-04-12 23:53:00,0.61638,0.61645,0.61635,0.6164,53099998.0
2006-04-12 23:54:00,0.6164,0.6165,0.6163,0.61645,65399999.0
2006-04-12 23:55:00,0.61649,0.61657,0.61647,0.61647,77200000.0
2006-04-12 23:56:00,0.61655,0.61655,0.61645,0.6165,115800000.0
2006-04-12 23:57:00,0.6165,0.61655,0.6165,0.6165,77300001.0
2006-04-12 23:58:00,0.6165,0.61655,0.61645,0.61655,73600003.0
2006-04-12 23:59:00,0.61643,0.61652,0.61638,0.61638,102199999.0
2006-04-13 00:00:00,0.61647,0.61652,0.61645,0.61648,75700002.0
2006-04-13 00:01:00,0.61654,0.61668,0.61654,0.61668,51700000.0
2006-04-13 00:02:00,0.61679,0.61685,0.61672,0.61679,103099999.0
2006-04-13 00:03:00,0.61677,0.61692,0.6167,0.61692,60299998.0
2006-04-13 00:04:00,0.617,0.61702,0.61695,0.61695,53800001.0
2006-04-13 00:05:00,0.61702,0.61722,0.61702,0.61718,46300000.0
2006-04-13 00:06:00,0.61719,0.61719,0.6167,0.6167,36600000.0
2006-04-13 00:07:00,0.61647,0.6167,0.61643,0.6167,50899999.0
2006-04-13 00:08:00,0.61674,0.61693,0.61672,0.61693,88899999.0
2006-04-13 00:09:00,0.61688,0.617,0.61687,0.617,82500000.0
2006-04-13 00:10:00,0.61692,0.6171,0.61692,0.617,96300000.0
2006-04-13 00:11:00,0.6169,0.61695,0.61682,0.61692,82900000.0
2006-04-13 00:12:00,0.6169,0.6169,0.61677,0.61677,46600000.0
2006-04-13 00:13:00,0.61668,0.61677,0.61654,0.61666,88699998.0
2006-04-13 00:14:00,0.61641,0.61641,0.61619,0.61641,62899999.0
2006-04-13 00:15:00,0.61647,0.61661,0.61647,0.61661,12800000.0
2006-04-13 00:16:00,0.61663,0.61663,0.61647,0.6165,99599999.0
2006-04-13 00:17:00,0.61654,0.61667,0.61647,0.61653,103000000.0
2006-04-13 00:18:00,0.61652,0.61652,0.61633,0.6164,90000002.0
2006-04-13 00:19:00,0.61645,0.6165,0.6164,0.6165,52200000.0
2006-04-13 00:20:00,0.6164,0.61645,0.6164,0.61642,76599999.0
2006-04-13 00:21:00,0.6164,0.6166,0.6164,0.6166,116300001.0
2006-04-13 00:22:00,0.61655,0.61661,0.61649,0.61661,48199999.0
2006-04-13 00:23:00,0.6166,0.6166,0.61649,0.6165,49500000.0
2006-04-13 00:24:00,0.61667,0.61667,0.6166,0.61665,21400000.0
2006-04-13 00:25:00,0.61673,0.61686,0.61669,0.61674,148600000.0
2006-04-13 00:26:00,0.61677,0.61678,0.6167,0.61678,71200000.0
2006-04-13 00:27:00,0.61685,0.6171,0.61685,0.6171,96299998.0
2006-04-13 00:28:00,0.61702,0.61714,0.61702,0.61712,95500000.0
2006-04-13 00:29:00,0.61707,0.61707,0.61686,0.61696,132399999.0
2006-04-13 00:30:00,0.61713,0.61713,0.61679,0.61705,85300000.0
2006-04-13 00:31:00,0.61696,0.61696,0.61657,0.61657,75499998.0
2006-04-13 00:32:00,0.61658,0.61693,0.61658,0.61693,115000001.0
2006-04-13 00:33:00,0.61705,0.61705,0.6169,0.6169,110099999.0
2006-04-13 00:34:00,0.61703,0.61703,0.61694,0.61697,42300000.0
2006-04-13 00:35:00,0.61691,0.61703,0.61688,0.61698,87299997.0
2006-04-13 00:36:00,0.61704,0.61712,0.61699,0.61712,99300000.0
2006-04-13 00:37:00,0.6173,0.6173,0.617,0.61703,83700001.0
2006-04-13 00:38:00,0.61693,0.61693,0.6166,0.61679,68700001.0
2006-04-13 00:39:00,0.61682,0.61683,0.61672,0.61683,123300002.0
2006-04-13 00:40:00,0.61675,0.61675,0.61648,0.61648,87700000.0
2006-04-13 00:41:00,0.61653,0.61664,0.61644,0.61655,94900000.0
2006-04-13 00:42:00,0.6165,0.6166,0.6165,0.61651,37300000.0
2006-04-13 00:43:00,0.61659,0.61664,0.61654,0.61658,104000001.0
2006-04-13 00:44:00,0.61667,0.61667,0.61653,0.61664,82700001.0
2006-04-13 00:45:00,0.6172,0.61906,0.6172,0.61906,40999999.0
2006-04-13 00:46:00,0.61975,0.62115,0.61975,0.6211,49300000.0
2006-04-13 00:47:00,0.62169,0.62206,0.62169,0.62206,25499999.0
2006-04-13 00:48:00,0.62266,0.62298,0.6226,0.62296,119499999.0
2006-04-13 00:49:00,0.62299,0.62299,0.62257,0.62257,103700001.0
2006-04-13 00:50:00,0.62247,0.62254,0.62237,0.62237,33600000.0
2006-04-13 00:51:00,0.62226,0.62241,0.62226,0.62241,61199999.0
2006-04-13 00:52:00,0.62238,0.62242,0.62221,0.62221,106500000.0
2006-04-13 00:53:00,0.62205,0.62208,0.62178,0.62208,96600001.0
2006-04-13 00:54:00,0.62207,0.6222,0.62183,0.62183,196699997.0
2006-04-13 00:55:00,0.62182,0.62218,0.62182,0.62218,73500000.0
2006-04-13 00:56:00,0.62235,0.62266,0.62235,0.62266,73900001.0
2006-04-13 00:57:00,0.62252,0.62252,0.62236,0.62237,61200001.0
2006-04-13 00:58:00,0.62242,0.6231,0.62237,0.6231,97599999.0
2006-04-13 00:59:00,0.62308,0.62396,0.62297,0.62396,80299999.0
2006-04-13 01:00:00,0.62404,0.62404,0.62368,0.62397,109700000.0
2006-04-13 01:01:00,0.62383,0.6241,0.62374,0.6241,49400000.0
2006-04-13 01:02:00,0.62429,0.62434,0.62418,0.62423,171099998.0
2006-04-13 01:03:00,0.62404,0.62404,0.62371,0.624,62200000.0
2006-04-13 01:04:00,0.62417,0.62419,0.62364,0.62366,190299998.0
2006-04-13 01:05:00,0.62345,0.62374,0.6234,0.62374,88299998.0
2006-04-13 01:06:00,0.62386,0.62413,0.62376,0.62413,39200000.0
2006-04-13 01:07:00,0.62402,0.62434,0.62389,0.62429,143999998.0
2006-04-13 01:08:00,0.62431,0.62441,0.6238,0.62385,76600000.0
2006-04-13 01:09:00,0.62394,0.62405,0.62377,0.62379,109099998.0
2006-04-13 01:10:00,0.62353,0.62353,0.62291,0.62306,108699999.0
2006-04-13 01:11:00,0.62313,0.62332,0.62282,0.62282,71400000.0
2006-04-13 01:12:00,0.62292,0.62298,0.62274,0.62274,133300000.0
2006-04-13 01:13:00,0.62284,0.62284,0.62269,0.62273,105199999.0
2006-04-13 01:14:00,0.62237,0.62237,0.62166,0.62168,84499999.0
2006-04-13 01:15:00,0.62192,0.62228,0.62192,0.62228,34200000.0
2006-04-13 01:16:00,0.62239,0.62257,0.62239,0.62257,43900000.0
2006-04-13 01:17:00,0.62261,0.62278,0.62236,0.62236,81000000.0
2006-04-13 01:18:00,0.62213,0.62239,0.62189,0.62223,139400000.0
2006-04-13 01:19:00,0.62209,0.62219,0.62209,0.62219,46100000.0
2006-04-13 01:20:00,0.62221,0.62257,0.62221,0.62242,112300001.0
2006-04-13 01:21:00,0.6225,0.6226,0.62246,0.62257,61400000.0
2006-04-13 01:22:00,0.62242,0.62244,0.62238,0.62238,96200001.0
2006-04-13 01:23:00,0.62231,0.62242,0.62209,0.6221,86799999.0
2006-04-13 01:24:00,0.62196,0.622,0.62187,0.6219,89499999.0
2006-04-13 01:25:00,0.62188,0.62215,0.62188,0.62215,56600000.0
2006-04-13 01:26:00,0.62214,0.62214,0.62198,0.62207,91500001.0
2006-04-13 01:27:00,0.62202,0.62227,0.62188,0.62227,152300005.0
2006-04-13 01:28:00,0.62251,0.62348,0.62251,0.62287,136799999.0
2006-04-13 01:29:00,0.62286,0.62293,0.62264,0.6228,99700000.0
2006-04-13 01:30:00,0.6228,0.62282,0.62269,0.62269,97400000.0
2006-04-13 01:31:00,0.62278,0.6231,0.62278,0.6231,48899999.0
2006-04-13 01:32:00,0.62308,0.62321,0.62302,0.62302,109400000.0
2006-04-13 01:33:00,0.62288,0.62288,0.62276,0.62277,71200001.0
2006-04-13 01:34:00,0.62286,0.62315,0.62276,0.62315,64599999.0
2006-04-13 01:35:00,0.62323,0.62343,0.62319,0.62325,146400001.0
2006-04-13 01:36:00,0.62322,0.62322,0.62296,0.62296,82199999.0
2006-04-13 01:37:00,0.62312,0.62345,0.62312,0.62341,55800000.0
2006-04-13 01:38:00,0.62334,0.62334,0.62318,0.62318,48500000.0
2006-04-13 01:39:00,0.62305,0.62319,0.62305,0.62305,69499999.0
2006-04-13 01:40:00,0.62324,0.62328,0.62313,0.62313,84500001.0
2006-04-13 01:41:00,0.62335,0.62354,0.62333,0.62339,60900002.0
2006-04-13 01:42:00,0.62335,0.62348,0.62326,0.62348,129700000.0
2006-04-13 01:43:00,0.6235,0.6235,0.62333,0.62333,82400001.0
2006-04-13 01:44:00,0.62341,0.62341,0.62323,0.62336,92500002.0
2006-04-13 01:45:00,0.62341,0.62348,0.62334,0.6234,71300000.0
2006-04-13 01:46:00,0.62331,0.62346,0.6233,0.62331,106300000.0
2006-04-13 01:47:00,0.62337,0.62346,0.62337,0.62342,72399999.0
2006-04-13 01:48:00,0.62342,0.62342,0.62316,0.62323,57399999.0
2006-04-13 01:49:00,0.62325,0.62328,0.62317,0.6232,95600000.0
2006-04-13 01:50:00,0.62309,0.62309,0.62268,0.62276,85400000.0
2006-04-13 01:51:00,0.62281,0.62281,0.62246,0.62253,87600000.0
2006-04-13 01:52:00,0.6225,0.62256,0.62235,0.62235,122500000.0
2006-04-13 01:53:00,0.62236,0.62236,0.62224,0.62225,70100000.0
2006-04-13 01:54:00,0.6222,0.62228,0.62213,0.62228,83599999.0
2006-04-13 01:55:00,0.62228,0.62241,0.62219,0.62223,81499999.0
2006-04-13 01:56:00,0.62222,0.62222,0.62208,0.62211,43900000.0
2006-04-13 01:57:00,0.62213,0.62245,0.62213,0.62237,95700001.0
2006-04-13 01:58:00,0.62236,0.62262,0.62236,0.62262,36000000.0
2006-04-13 01:59:00,0.62275,0.62307,0.62275,0.62292,66300001.0
2006-04-13 02:00:00,0.62296,0.6231,0.62291,0.62291,131000000.0
2006-04-13 02:01:00,0.62288,0.62288,0.62275,0.62287,74100000.0
2006-04-13 02:02:00,0.62288,0.62288,0.6227,0.62272,121600000.0
2006-04-13 02:03:00,0.62263,0.62281,0.62263,0.62272,66700000.0
2006-04-13 02:04:00,0.62277,0.62291,0.62277,0.62286,106500001.0
2006-04-13 02:05:00,0.62289,0.62298,0.62289,0.62298,51800000.0
2006-04-13 02:06:00,0.62288,0.62301,0.62288,0.62301,71699999.0
2006-04-13 02:07:00,0.62312,0.62321,0.62297,0.62321,127400000.0
2006-04-13 02:08:00,0.62322,0.62349,0.62322,0.62328,100300000.0
2006-04-13 02:09:00,0.62344,0.62359,0.62344,0.62359,54000000.0
2006-04-13 02:10:00,0.62374,0.62396,0.62374,0.62396,116399998.0
2006-04-13 02:11:00,0.62382,0.62382,0.62351,0.62364,63800000.0
2006-04-13 02:12:00,0.62368,0.62385,0.62357,0.62385,35500000.0
2006-04-13 02:13:00,0.62385,0.62387,0.62373,0.62381,77499999.0
2006-04-13 02:14:00,0.62387,0.62393,0.62381,0.62388,128599997.0
2006-04-13 02:15:00,0.62395,0.62411,0.62394,0.62403,75100000.0
2006-04-13 02:16:00,0.62399,0.62418,0.62399,0.62408,63400000.0
2006-04-13 02:17:00,0.62417,0.62441,0.62417,0.62437,70900001.0
2006-04-13 02:18:00,0.62418,0.62465,0.62418,0.62465,92200000.0
2006-04-13 02:19:00,0.62498,0.62517,0.62481,0.62496,98099999.0
2006-04-13 02:20:00,0.62502,0.62502,0.62483,0.62483,101500000.0
2006-04-13 02:21:00,0.62492,0.62526,0.62492,0.62516,72899999.0
2006-04-13 02:22:00,0.62511,0.62511,0.62462,0.62475,85700001.0
2006-04-13 02:23:00,0.62466,0.62496,0.62448,0.62448,155600001.0
2006-04-13 02:24:00,0.62444,0.62444,0.62417,0.62428,90399998.0
2006-04-13 02:25:00,0.62434,0.62457,0.62418,0.62457,66999999.0
2006-04-13 02:26:00,0.62479,0.62488,0.6244,0.62446,77100001.0
2006-04-13 02:27:00,0.62457,0.62485,0.62456,0.62485,71500000.0
2006-04-13 02:28:00,0.6248,0.62484,0.6247,0.62484,84100001.0
2006-04-13 02:29:00,0.6249,0.6251,0.62489,0.62489,110399999.0
2006-04-13 02:30:00,0.62499,0.62503,0.62465,0.62472,98400000.0
2006-04-13 02:31:00,0.62477,0.62482,0.62469,0.62481,157799999.0
2006-04-13 02:32:00,0.62459,0.62459,0.62437,0.62437,62499999.0
2006-04-13 02:33:00,0.6243,0.62454,0.62419,0.62454,81099999.0
2006-04-13 02:34:00,0.62452,0.62465,0.62443,0.62457,121500000.0
2006-04-13 02:35:00,0.62456,0.62472,0.62456,0.62462,73800000.0
2006-04-13 02:36:00,0.62467,0.62478,0.62465,0.62465,92100000.0
2006-04-13 02:37:00,0.62469,0.62469,0.62444,0.62444,62400000.0
2006-04-13 02:38:00,0.62446,0.62456,0.6244,0.62452,118500001.0
2006-04-13 02:39:00,0.62443,0.62454,0.62434,0.62437,66800000.0
2006-04-13 02:40:00,0.62427,0.62427,0.62405,0.62425,137700002.0
2006-04-13 02:41:00,0.62426,0.62438,0.6241,0.6242,62100000.0
2006-04-13 02:42:00,0.62422,0.62422,0.62413,0.62414,38100000.0
2006-04-13 02:43:00,0.62408,0.62408,0.62406,0.62408,35900000.0
2006-04-13 02:44:00,0.62403,0.62403,0.62394,0.62398,82600001.0
2006-04-13 02:45:00,0.62395,0.6241,0.62395,0.62405,76400000.0
2006-04-13 02:46:00,0.6239,0.62395,0.62385,0.62385,105799999.0
2006-04-13 02:47:00,0.62374,0.62376,0.62362,0.62375,65000001.0
2006-04-13 02:48:00,0.62377,0.62397,0.62377,0.62397,84200000.0
2006-04-13 02:49:00,0.62399,0.62401,0.62392,0.62398,97299999.0
2006-04-13 02:50:00,0.62401,0.62401,0.62369,0.62369,102800001.0
2006-04-13 02:51:00,0.62367,0.6237,0.62334,0.62334,139399996.0
2006-04-13 02:52:00,0.6233,0.62358,0.6233,0.62343,126900000.0
2006-04-13 02:53:00,0.62348,0.62355,0.62335,0.62335,108300000.0
2006-04-13 02:54:00,0.62342,0.62347,0.62337,0.62346,141399999.0
2006-04-13 02:55:00,0.62343,0.62361,0.6234,0.62361,65999999.0
2006-04-13 02:56:00,0.6237,0.6237,0.62353,0.6236,92600001.0
2006-04-13 02:57:00,0.62353,0.62353,0.62336,0.62336,54999998.0
2006-04-13 02:58:00,0.6233,0.6234,0.62325,0.6233,61499999.0
2006-04-13 02:59:00,0.62333,0.62335,0.62325,0.62325,103399999.0
2006-04-13 03:00:00,0.62322,0.62324,0.62314,0.62314,41400000.0
2006-04-13 03:01:00,0.6232,0.62339,0.6232,0.62336,68699998.0
2006-04-13 03:02:00,0.62327,0.6234,0.62327,0.62336,70100000.0
2006-04-13 03:03:00,0.6234,0.62347,0.62332,0.62332,119799999.0
2006-04-13 03:04:00,0.62341,0.62346,0.62334,0.62334,105799999.0
2006-04-13 03:05:00,0.62327,0.62362,0.62327,0.62362,157400000.0
2006-04-13 03:06:00,0.62374,0.62386,0.62369,0.62377,109000000.0
2006-04-13 03:07:00,0.62381,0.6239,0.62367,0.62373,118000001.0
2006-04-13 03:08:00,0.62355,0.6237,0.62355,0.62362,183999999.0
2006-04-13 03:09:00,0.62364,0.62364,0.62335,0.62341,79400000.0
2006-04-13 03:10:00,0.62341,0.62347,0.62333,0.62333,131199999.0
2006-04-13 03:11:00,0.62319,0.62319,0.62289,0.62297,62800000.0
2006-04-13 03:12:00,0.623,0.623,0.62279,0.62295,82600000.0
2006-04-13 03:13:00,0.62282,0.62282,0.62271,0.62271,5600000.0
2006-04-13 03:14:00,0.6226,0.62272,0.6226,0.62272,25400000.0
2006-04-13 03:15:00,0.62275,0.62275,0.6227,0.6227,64400001.0
2006-04-13 03:16:00,0.62273,0.62284,0.62265,0.62277,95099998.0
2006-04-13 03:17:00,0.62272,0.62284,0.62271,0.62271,97200000.0
2006-04-13 03:18:00,0.6228,0.62298,0.6228,0.62295,51500000.0
2006-04-13 03:19:00,0.62284,0.62308,0.62284,0.62289,69200000.0
2006-04-13 03:20:00,0.6229,0.62301,0.62285,0.62291,114500000.0
2006-04-13 03:21:00,0.62297,0.62308,0.62297,0.62308,40300002.0
2006-04-13 03:22:00,0.62304,0.62312,0.62303,0.62303,61400000.0
2006-04-13 03:23:00,0.62296,0.62296,0.62285,0.62288,88399999.0
2006-04-13 03:24:00,0.62287,0.62287,0.62272,0.62272,29000000.0
2006-04-13 03:25:00,0.62268,0.62281,0.62263,0.62281,40699999.0
2006-04-13 03:26:00,0.62283,0.62283,0.62275,0.6228,63700000.0
2006-04-13 03:27:00,0.62293,0.62293,0.62271,0.62282,69400000.0
2006-04-13 03:28:00,0.62277,0.62278,0.62268,0.62268,106800000.0
2006-04-13 03:29:00,0.62273,0.62284,0.62273,0.62284,53799999.0
2006-04-13 03:30:00,0.62288,0.62294,0.62285,0.62285,87800001.0
2006-04-13 03:31:00,0.6229,0.62313,0.62281,0.62313,137599997.0
2006-04-13 03:32:00,0.6231,0.62311,0.62294,0.62311,79900000.0
2006-04-13 03:33:00,0.6231,0.62324,0.62305,0.62324,82899998.0
2006-04-13 03:34:00,0.62347,0.62349,0.62338,0.62342,103000000.0
2006-04-13 03:35:00,0.62347,0.62347,0.62332,0.62342,95900000.0
2006-04-13 03:36:00,0.62323,0.62337,0.62323,0.62337,61100001.0
2006-04-13 03:37:00,0.62342,0.62348,0.6233,0.6233,109100000.0
2006-04-13 03:38:00,0.62324,0.62324,0.62309,0.62309,88400000.0
2006-04-13 03:39:00,0.62299,0.62299,0.62265,0.62265,68600000.0
2006-04-13 03:40:00,0.62249,0.62254,0.62244,0.62254,55200000.0
2006-04-13 03:41:00,0.62255,0.62258,0.62245,0.62255,120200001.0
2006-04-13 03:42:00,0.62251,0.62268,0.62227,0.62245,91000000.0
2006-04-13 03:43:00,0.62234,0.62248,0.62234,0.62247,68900000.0
2006-04-13 03:44:00,0.62253,0.62253,0.62243,0.62247,88300000.0
2006-04-13 03:45:00,0.62249,0.62249,0.62231,0.62231,21500000.0
2006-04-13 03:46:00,0.62216,0.62229,0.62196,0.62206,110100000.0
2006-04-13 03:47:00,0.62197,0.62225,0.62197,0.62225,124600001.0
2006-04-13 03:48:00,0.6222,0.62223,0.62208,0.62223,151500000.0
2006-04-13 03:49:00,0.62227,0.6224,0.62225,0.6224,74400000.0
2006-04-13 03:50:00,0.62233,0.62233,0.6222,0.6222,91799998.0
2006-04-13 03:51:00,0.62227,0.62229,0.62218,0.62222,91000001.0
2006-04-13 03:52:00,0.62228,0.6224,0.62226,0.6224,109500000.0
2006-04-13 03:53:00,0.62237,0.62249,0.62233,0.62241,110499999.0
2006-04-13 03:54:00,0.62238,0.62257,0.62226,0.62257,81699999.0
2006-04-13 03:55:00,0.6224,0.62252,0.62236,0.62252,134600003.0
2006-04-13 03:56:00,0.62249,0.62264,0.62241,0.62252,141600000.0
2006-04-13 03:57:00,0.62249,0.62265,0.62249,0.62265,30200000.0
2006-04-13 03:58:00,0.62257,0.62257,0.62234,0.62248,175700002.0
2006-04-13 03:59:00,0.62252,0.62261,0.62242,0.62242,43300000.0
2006-04-13 04:00:00,0.62249,0.62253,0.62248,0.62248,39200000.0
2006-04-13 04:01:00,0.6224,0.62245,0.62235,0.62245,23800000.0
2006-04-13 04:02:00,0.62225,0.62228,0.62225,0.62228,23900000.0
2006-04-13 04:03:00,0.62235,0.62253,0.62235,0.62253,113300002.0
2006-04-13 04:04:00,0.62264,0.62271,0.6226,0.6226,68199999.0
2006-04-13 04:05:00,0.62255,0.62269,0.62255,0.62261,72800000.0
2006-04-13 04:06:00,0.62261,0.62267,0.62251,0.6226,142300000.0
2006-04-13 04:07:00,0.62262,0.62269,0.62252,0.62269,69400000.0
2006-04-13 04:08:00,0.6228,0.6228,0.62247,0.62252,190799999.0
2006-04-13 04:09:00,0.62264,0.62271,0.62264,0.62271,33800001.0
2006-04-13 04:10:00,0.62267,0.62279,0.62257,0.62257,99600000.0
2006-04-13 04:11:00,0.62255,0.62255,0.6225,0.62255,98400000.0
2006-04-13 04:12:00,0.62255,0.62255,0.62245,0.62253,52300000.0
2006-04-13 04:13:00,0.62262,0.62275,0.62262,0.6227,60699998.0
2006-04-13 04:14:00,0.62275,0.6228,0.62262,0.62262,101000000.0
2006-04-13 04:15:00,0.6227,0.6228,0.6227,0.6228,80200000.0
2006-04-13 04:16:00,0.62277,0.62279,0.6227,0.62279,51600000.0
2006-04-13 04:17:00,0.62283,0.62283,0.62271,0.62278,134799999.0
2006-04-13 04:18:00,0.62285,0.62285,0.6228,0.62285,40400000.0
2006-04-13 04:19:00,0.62268,0.62268,0.62262,0.62262,46199999.0
2006-04-13 04:20:00,0.62264,0.62266,0.62243,0.6226,117400000.0
2006-04-13 04:21:00,0.62265,0.62265,0.62255,0.62255,137100000.0
2006-04-13 04:22:00,0.62257,0.62271,0.62257,0.62263,130100000.0
2006-04-13 04:23:00,0.6227,0.6227,0.62265,0.6227,61600000.0
2006-04-13 04:24:00,0.62266,0.62266,0.62255,0.62255,85900000.0
2006-04-13 04:25:00,0.62254,0.62277,0.62254,0.62255,91200000.0
2006-04-13 04:26:00,0.62245,0.6225,0.6224,0.6224,67700001.0
2006-04-13 04:27:00,0.62248,0.62248,0.62237,0.6224,35799999.0
2006-04-13 04:28:00,0.62255,0.62272,0.62248,0.62272,147200001.0
2006-04-13 04:29:00,0.62273,0.62273,0.6226,0.6226,38000000.0
2006-04-13 04:30:00,0.62271,0.62282,0.62269,0.62273,84299999.0
2006-04-13 04:31:00,0.62265,0.6228,0.62265,0.6227,65400000.0
2006-04-13 04:32:00,0.62272,0.62298,0.62272,0.6229,133900003.0
2006-04-13 04:33:00,0.62297,0.62335,0.62297,0.62332,102399998.0
2006-04-13 04:34:00,0.62342,0.62343,0.62342,0.62343,26200000.0
2006-04-13 04:35:00,0.62348,0.6236,0.62342,0.62355,53400000.0
2006-04-13 04:36:00,0.62353,0.62378,0.62352,0.62378,78600000.0
2006-04-13 04:37:00,0.62385,0.62401,0.62377,0.62381,61000000.0
2006-04-13 04:38:00,0.62377,0.62383,0.62368,0.62383,117099999.0
2006-04-13 04:39:00,0.62381,0.62381,0.62371,0.62381,73200001.0
2006-04-13 04:40:00,0.62377,0.6238,0.62365,0.62365,72200000.0
2006-04-13 04:41:00,0.62355,0.62355,0.62321,0.62325,69399999.0
2006-04-13 04:42:00,0.62326,0.62326,0.62307,0.62312,127900002.0
2006-04-13 04:43:00,0.62302,0.62318,0.62302,0.62318,121899997.0
2006-04-13 04:44:00,0.62305,0.62308,0.62292,0.623,119400000.0
2006-04-13 04:45:00,0.62307,0.62315,0.62307,0.62315,80999998.0
2006-04-13 04:46:00,0.62311,0.62311,0.62286,0.62286,126699999.0
2006-04-13 04:47:00,0.62289,0.62295,0.62283,0.62288,106899999.0
2006-04-13 04:48:00,0.6229,0.62295,0.62285,0.62295,138599999.0
2006-04-13 04:49:00,0.62298,0.6231,0.62293,0.62293,76799999.0
2006-04-13 04:50:00,0.62294,0.62294,0.62284,0.62286,121400002.0
2006-04-13 04:51:00,0.62288,0.62296,0.62286,0.62286,135000001.0
2006-04-13 04:52:00,0.6229,0.62295,0.6229,0.62295,35200000.0
2006-04-13 04:53:00,0.62289,0.62301,0.62289,0.62301,12700000.0
2006-04-13 04:54:00,0.623,0.623,0.62293,0.62298,44700000.0
2006-04-13 04:55:00,0.62296,0.623,0.62292,0.62299,49400000.0
2006-04-13 04:56:00,0.62294,0.6231,0.62294,0.6231,93400000.0
2006-04-13 04:57:00,0.6231,0.6231,0.62278,0.623,93499999.0
2006-04-13 04:58:00,0.62295,0.62305,0.62295,0.62295,158300001.0
2006-04-13 04:59:00,0.62301,0.62301,0.62283,0.62295,116699999.0
2006-04-13 05:00:00,0.62299,0.62302,0.62293,0.623,59799999.0
2006-04-13 05:01:00,0.62294,0.62306,0.62281,0.62297,92400001.0
2006-04-13 05:02:00,0.62296,0.623,0.62286,0.62288,85500000.0
2006-04-13 05:03:00,0.62295,0.62295,0.62282,0.62287,80299999.0
2006-04-13 05:04:00,0.62297,0.62308,0.62285,0.62292,127099997.0
2006-04-13 05:05:00,0.6229,0.62295,0.62285,0.62285,79900001.0
2006-04-13 05:06:00,0.62295,0.62295,0.62285,0.6229,59999999.0
2006-04-13 05:07:00,0.6229,0.62299,0.62286,0.62298,91000000.0
2006-04-13 05:08:00,0.62305,0.6231,0.62295,0.623,74400000.0
2006-04-13 05:09:00,0.62302,0.62302,0.62287,0.62297,59700000.0
2006-04-13 05:10:00,0.62293,0.62298,0.62293,0.62293,138699999.0
2006-04-13 05:11:00,0.623,0.62306,0.62291,0.62297,83600000.0
2006-04-13 05:12:00,0.62291,0.62303,0.62291,0.62295,54300000.0
2006-04-13 05:13:00,0.62299,0.62305,0.62281,0.62293,92500000.0
2006-04-13 05:14:00,0.62291,0.62301,0.62287,0.62301,69500000.0
2006-04-13 05:15:00,0.623,0.623,0.62295,0.62295,38300001.0
2006-04-13 05:16:00,0.62295,0.62305,0.62295,0.623,130700002.0
2006-04-13 05:17:00,0.62301,0.62303,0.6229,0.62303,82000000.0
2006-04-13 05:18:00,0.62302,0.62305,0.62285,0.62295,81999999.0
2006-04-13 05:19:00,0.62298,0.62307,0.62289,0.62307,74099999.0
2006-04-13 05:20:00,0.623,0.62305,0.62295,0.62295,52600000.0
2006-04-13 05:21:00,0.62303,0.62303,0.62282,0.62297,27900000.0
2006-04-13 05:22:00,0.62293,0.623,0.6229,0.623,39600000.0
2006-04-13 05:23:00,0.62279,0.62279,0.62249,0.62249,22100000.0
2006-04-13 05:24:00,0.62248,0.62265,0.62236,0.6226,78300000.0
2006-04-13 05:25:00,0.62248,0.62267,0.62248,0.62255,118600001.0
2006-04-13 05:26:00,0.62245,0.62248,0.6224,0.62248,91999999.0
2006-04-13 05:27:00,0.62244,0.62244,0.62223,0.62232,110800001.0
2006-04-13 05:28:00,0.62235,0.62235,0.62225,0.62235,85399999.0
2006-04-13 05:29:00,0.6223,0.62251,0.62224,0.62251,63700000.0
2006-04-13 05:30:00,0.62242,0.62242,0.62232,0.62232,122000000.0
2006-04-13 05:31:00,0.62235,0.62237,0.62231,0.62237,52000000.0
2006-04-13 05:32:00,0.6223,0.6224,0.62225,0.6223,46399999.0
2006-04-13 05:33:00,0.62231,0.62231,0.62215,0.62215,46100001.0
2006-04-13 05:34:00,0.62223,0.62239,0.62223,0.62239,58500000.0
2006-04-13 05:35:00,0.62248,0.62253,0.62239,0.62239,118500001.0
2006-04-13 05:36:00,0.62255,0.62265,0.62236,0.62265,74200000.0
2006-04-13 05:37:00,0.6227,0.6227,0.6226,0.62266,54899998.0
2006-04-13 05:38:00,0.62271,0.62283,0.62268,0.62283,128699998.0
2006-04-13 05:39:00,0.62277,0.6228,0.62277,0.6228,30500000.0
2006-04-13 05:40:00,0.62282,0.62286,0.6227,0.62272,77700001.0
2006-04-13 05:41:00,0.6227,0.62272,0.6227,0.6227,74000000.0
2006-04-13 05:42:00,0.62272,0.62275,0.62258,0.62267,91700002.0
2006-04-13 05:43:00,0.62264,0.62277,0.62264,0.62277,63100000.0
2006-04-13 05:44:00,0.62274,0.6228,0.62272,0.62279,127499997.0
2006-04-13 05:45:00,0.62281,0.62286,0.62269,0.62282,81399999.0
2006-04-13 05:46:00,0.6228,0.62285,0.6228,0.6228,74200000.0
2006-04-13 05:47:00,0.62282,0.62282,0.62265,0.62265,82200001.0
2006-04-13 05:48:00,0.6228,0.62285,0.62275,0.62282,67299999.0
2006-04-13 05:49:00,0.62285,0.62285,0.62275,0.62285,79600001.0
2006-04-13 05:50:00,0.62282,0.62294,0.62273,0.62273,106399997.0
2006-04-13 05:51:00,0.62288,0.62294,0.62283,0.62285,64899999.0
2006-04-13 05:52:00,0.62293,0.623,0.62283,0.62289,156899998.0
2006-04-13 05:53:00,0.62285,0.62292,0.62281,0.62281,51400001.0
2006-04-13 05:54:00,0.62271,0.62279,0.62262,0.62262,17600000.0
2006-04-13 05:55:00,0.62263,0.62272,0.62258,0.62269,75800000.0
2006-04-13 05:56:00,0.6227,0.6227,0.62265,0.6227,62000000.0
2006-04-13 05:57:00,0.62265,0.6228,0.62265,0.62265,78900000.0
2006-04-13 05:58:00,0.6227,0.6227,0.6227,0.6227,33400000.0
2006-04-13 05:59:00,0.62288,0.62288,0.62277,0.62284,18300000.0
2006-04-13 06:00:00,0.62277,0.62286,0.62277,0.62286,107099998.0
2006-04-13 06:01:00,0.62279,0.62279,0.62251,0.62254,94999999.0
2006-04-13 06:02:00,0.62255,0.62266,0.62248,0.62264,86900001.0
2006-04-13 06:03:00,0.62272,0.62279,0.62268,0.62271,49400000.0
2006-04-13 06:04:00,0.6227,0.6227,0.62248,0.62248,50900000.0
2006-04-13 06:05:00,0.62255,0.62255,0.6225,0.62255,124100000.0
2006-04-13 06:06:00,0.6225,0.62252,0.62245,0.6225,28700000.0
2006-04-13 06:07:00,0.62249,0.62249,0.62229,0.62229,123100001.0
2006-04-13 06:08:00,0.62233,0.62247,0.62233,0.62237,98199998.0
2006-04-13 06:09:00,0.62232,0.62252,0.62231,0.62252,88500000.0
2006-04-13 06:10:00,0.6225,0.62257,0.62234,0.62234,89200001.0
2006-04-13 06:11:00,0.62225,0.62253,0.62208,0.62253,93700001.0
2006-04-13 06:12:00,0.62264,0.62279,0.62251,0.62279,70200000.0
2006-04-13 06:13:00,0.62278,0.6228,0.62275,0.62278,53400000.0
2006-04-13 06:14:00,0.62282,0.62289,0.62282,0.62288,26100000.0
2006-04-13 06:15:00,0.62288,0.6229,0.62282,0.62287,43000000.0
2006-04-13 06:16:00,0.62282,0.62285,0.62267,0.62285,50199999.0
2006-04-13 06:17:00,0.62298,0.62303,0.62289,0.62293,125000000.0
2006-04-13 06:18:00,0.6228,0.62294,0.6228,0.62285,124600000.0
2006-04-13 06:19:00,0.6229,0.62297,0.6229,0.62297,42300000.0
2006-04-13 06:20:00,0.6229,0.62295,0.6229,0.62295,72599998.0
2006-04-13 06:21:00,0.62298,0.62298,0.62289,0.62292,15000000.0
2006-04-13 06:22:00,0.62288,0.62291,0.62288,0.62291,84100001.0
2006-04-13 06:23:00,0.62295,0.62295,0.6227,0.6229,81999999.0
2006-04-13 06:24:00,0.62296,0.62302,0.62293,0.62294,78199999.0
2006-04-13 06:25:00,0.6229,0.62298,0.62287,0.62287,64500000.0
2006-04-13 06:26:00,0.62287,0.62295,0.62287,0.6229,36800000.0
2006-04-13 06:27:00,0.6229,0.62295,0.62285,0.6229,131600001.0
2006-04-13 06:28:00,0.6229,0.62295,0.62285,0.62293,68600000.0
2006-04-13 06:29:00,0.6229,0.62295,0.6229,0.62295,88399999.0
2006-04-13 06:30:00,0.6229,0.62298,0.62285,0.62285,24000000.0
2006-04-13 06:31:00,0.6229,0.62295,0.62285,0.6229,127900001.0
2006-04-13 06:32:00,0.62292,0.62292,0.62271,0.62276,105700001.0
2006-04-13 06:33:00,0.62258,0.62281,0.62258,0.6228,92699998.0
2006-04-13 06:34:00,0.62266,0.62268,0.62255,0.62268,69300000.0
2006-04-13 06:35:00,0.62262,0.62267,0.62256,0.62259,73500001.0
2006-04-13 06:36:00,0.62238,0.62248,0.62238,0.62248,89100000.0
2006-04-13 06:37:00,0.62243,0.6226,0.62243,0.6226,54099999.0
2006-04-13 06:38:00,0.62258,0.62259,0.62252,0.62258,114799998.0
2006-04-13 06:39:00,0.62269,0.62277,0.6226,0.62267,79799999.0
2006-04-13 06:40:00,0.62257,0.62262,0.62252,0.62252,31900000.0
2006-04-13 06:41:00,0.62251,0.62259,0.62247,0.62257,69700000.0
2006-04-13 06:42:00,0.62241,0.62269,0.62241,0.62269,79200000.0
2006-04-13 06:43:00,0.6227,0.62275,0.62267,0.62275,94300000.0
2006-04-13 06:44:00,0.6227,0.62275,0.62265,0.62275,121100000.0
2006-04-13 06:45:00,0.6227,0.62275,0.6227,0.62275,61800001.0
2006-04-13 06:46:00,0.62275,0.62275,0.62265,0.62275,104500000.0
2006-04-13 06:47:00,0.6227,0.6228,0.62267,0.6227,110700001.0
2006-04-13 06:48:00,0.6227,0.62277,0.62265,0.62277,48600000.0
2006-04-13 06:49:00,0.6227,0.6227,0.6227,0.6227,7100000.0
2006-04-13 06:50:00,0.62273,0.62273,0.62263,0.62265,47000000.0
2006-04-13 06:51:00,0.62274,0.62275,0.62269,0.62269,98899997.0
2006-04-13 06:52:00,0.62275,0.62286,0.62274,0.62286,157200001.0
2006-04-13 06:53:00,0.62281,0.62293,0.62271,0.62288,60600001.0
2006-04-13 06:54:00,0.6229,0.62293,0.6229,0.6229,43900000.0
2006-04-13 06:55:00,0.62288,0.62288,0.62272,0.62272,137499998.0
2006-04-13 06:56:00,0.62275,0.62275,0.62265,0.6227,80500000.0
2006-04-13 06:57:00,0.62274,0.62279,0.62262,0.62278,119999997.0
2006-04-13 06:58:00,0.62257,0.62283,0.62257,0.62274,115600001.0
2006-04-13 06:59:00,0.62259,0.62282,0.62259,0.62282,89599999.0
2006-04-13 07:00:00,0.62271,0.62276,0.62271,0.62276,30699999.0
2006-04-13 07:01:00,0.62278,0.62282,0.62278,0.62282,35500000.0
2006-04-13 07:02:00,0.62283,0.62285,0.62275,0.6228,131400000.0
2006-04-13 07:03:00,0.62289,0.62296,0.62289,0.62296,35800000.0
2006-04-13 07:04:00,0.62298,0.62312,0.6229,0.62312,71500000.0
2006-04-13 07:05:00,0.62308,0.6232,0.62295,0.6232,112999998.0
2006-04-13 07:06:00,0.6233,0.62339,0.62321,0.62324,58500000.0
2006-04-13 07:07:00,0.62327,0.62327,0.62303,0.62303,84899998.0
2006-04-13 07:08:00,0.6231,0.62323,0.62289,0.62318,67700001.0
2006-04-13 07:09:00,0.62323,0.62351,0.62323,0.62345,107700000.0
2006-04-13 07:10:00,0.62349,0.62349,0.62333,0.62336,50500000.0
2006-04-13 07:11:00,0.62315,0.62348,0.62315,0.62348,31500000.0
2006-04-13 07:12:00,0.62347,0.62347,0.62337,0.62344,61400000.0
2006-04-13 07:13:00,0.62353,0.62354,0.62347,0.6235,42200000.0
2006-04-13 07:14:00,0.62347,0.62347,0.62331,0.62335,84000000.0
2006-04-13 07:15:00,0.62329,0.62337,0.62324,0.62329,39900000.0
2006-04-13 07:16:00,0.62337,0.62351,0.62337,0.62348,54900000.0
2006-04-13 07:17:00,0.6235,0.6235,0.6235,0.6235,9500000.0
2006-04-13 07:18:00,0.6235,0.62355,0.62345,0.62355,151399998.0
2006-04-13 07:19:00,0.62343,0.62343,0.62318,0.62326,87199998.0
2006-04-13 07:20:00,0.62328,0.62351,0.62328,0.62351,50299999.0
2006-04-13 07:21:00,0.62331,0.62331,0.62315,0.62315,61700001.0
2006-04-13 07:22:00,0.62307,0.62328,0.62294,0.62316,140000001.0
2006-04-13 07:23:00,0.6231,0.62318,0.62305,0.62315,55000000.0
2006-04-13 07:24:00,0.62318,0.62318,0.62297,0.62297,96800000.0
2006-04-13 07:25:00,0.6231,0.62315,0.62307,0.62315,113500001.0
2006-04-13 07:26:00,0.6231,0.62315,0.6231,0.6231,45500000.0
2006-04-13 07:27:00,0.62318,0.62321,0.62316,0.62317,106999998.0
2006-04-13 07:28:00,0.6231,0.62315,0.6231,0.62315,31099999.0
2006-04-13 07:29:00,0.62319,0.62333,0.62311,0.62326,104399999.0
2006-04-13 07:30:00,0.62327,0.62333,0.62319,0.62333,44500000.0
2006-04-13 07:31:00,0.6232,0.6232,0.62298,0.62311,55800000.0
2006-04-13 07:32:00,0.62316,0.62324,0.62307,0.62307,120400001.0
2006-04-13 07:33:00,0.6231,0.62325,0.6231,0.62325,83100001.0
2006-04-13 07:34:00,0.62295,0.6233,0.62295,0.62325,72399999.0
2006-04-13 07:35:00,0.62315,0.62325,0.62315,0.62315,55800002.0
2006-04-13 07:36:00,0.6232,0.62325,0.6232,0.62325,72700001.0
2006-04-13 07:37:00,0.62319,0.62319,0.62293,0.62293,103899999.0
2006-04-13 07:38:00,0.62292,0.62292,0.62274,0.62277,85100000.0
2006-04-13 07:39:00,0.62271,0.62278,0.62271,0.62278,83099999.0
2006-04-13 07:40:00,0.62265,0.6228,0.62265,0.62275,158700001.0
2006-04-13 07:41:00,0.62273,0.62275,0.62265,0.62275,31000000.0
2006-04-13 07:42:00,0.62265,0.62265,0.62233,0.62239,58100000.0
2006-04-13 07:43:00,0.6224,0.62244,0.62217,0.62217,149200002.0
2006-04-13 07:44:00,0.62233,0.62234,0.6223,0.62233,52599999.0
2006-04-13 07:45:00,0.62232,0.62241,0.62223,0.6223,110800000.0
2006-04-13 07:46:00,0.62235,0.62235,0.62216,0.62216,47400000.0
2006-04-13 07:47:00,0.62218,0.62228,0.62212,0.62228,51000001.0
2006-04-13 07:48:00,0.62233,0.62233,0.62209,0.62227,62500000.0
2006-04-13 07:49:00,0.62223,0.62232,0.62223,0.62227,105300000.0
2006-04-13 07:50:00,0.62222,0.62229,0.62208,0.62214,69300001.0
2006-04-13 07:51:00,0.62215,0.62229,0.62215,0.62215,142300000.0
2006-04-13 07:52:00,0.62207,0.62207,0.6219,0.62193,50899999.0
2006-04-13 07:53:00,0.62186,0.62186,0.62165,0.6217,75700002.0
2006-04-13 07:54:00,0.62177,0.62185,0.6217,0.62177,116499999.0
2006-04-13 07:55:00,0.62194,0.62213,0.62194,0.622,78899999.0
2006-04-13 07:56:00,0.62195,0.62197,0.62191,0.62191,46000000.0
2006-04-13 07:57:00,0.62201,0.62208,0.62199,0.62206,95900001.0
2006-04-13 07:58:00,0.62216,0.62247,0.62216,0.62236,50600000.0
2006-04-13 07:59:00,0.6225,0.6225,0.6224,0.62245,96500000.0
2006-04-13 08:00:00,0.62228,0.62251,0.62228,0.62236,81200001.0
2006-04-13 08:01:00,0.62235,0.62235,0.62225,0.6223,81500000.0
2006-04-13 08:02:00,0.62235,0.62248,0.6223,0.62235,55899999.0
2006-04-13 08:03:00,0.62235,0.62235,0.6223,0.62235,116000001.0
2006-04-13 08:04:00,0.62238,0.62238,0.62233,0.62233,90400003.0
2006-04-13 08:05:00,0.62238,0.62249,0.62226,0.62226,69999999.0
2006-04-13 08:06:00,0.62235,0.6225,0.62235,0.62245,137699999.0
2006-04-13 08:07:00,0.62233,0.62253,0.62233,0.62253,117700000.0
2006-04-13 08:08:00,0.62257,0.62273,0.62257,0.62268,133099999.0
2006-04-13 08:09:00,0.62284,0.62309,0.62284,0.62309,31900000.0
2006-04-13 08:10:00,0.6232,0.6232,0.62287,0.62303,147099999.0
2006-04-13 08:11:00,0.62319,0.62338,0.62313,0.62331,78099999.0
2006-04-13 08:12:00,0.62342,0.62347,0.62332,0.62347,47000000.0
2006-04-13 08:13:00,0.6234,0.6235,0.6234,0.6235,57999999.0
2006-04-13 08:14:00,0.62323,0.62349,0.62323,0.62334,120199998.0
2006-04-13 08:15:00,0.62326,0.62336,0.62326,0.62336,59000000.0
2006-04-13 08:16:00,0.6234,0.62345,0.62335,0.62345,65000000.0
2006-04-13 08:17:00,0.62333,0.62333,0.6232,0.6232,1200000.0
2006-04-13 08:18:00,0.62298,0.62299,0.62292,0.62296,84199999.0
2006-04-13 08:19:00,0.62302,0.62302,0.62281,0.62281,79300000.0
2006-04-13 08:20:00,0.62293,0.62293,0.62278,0.62288,98499999.0
2006-04-13 08:21:00,0.6229,0.6229,0.62269,0.62285,82000001.0
2006-04-13 08:22:00,0.62284,0.62284,0.62265,0.62265,71099998.0
2006-04-13 08:23:00,0.62273,0.62273,0.62261,0.62264,71700000.0
2006-04-13 08:24:00,0.62277,0.62277,0.6227,0.62275,63600000.0
2006-04-13 08:25:00,0.62263,0.62263,0.62238,0.62238,43000000.0
2006-04-13 08:26:00,0.6224,0.62245,0.62232,0.62245,45400000.0
2006-04-13 08:27:00,0.6226,0.6226,0.62234,0.62243,93399999.0
2006-04-13 08:28:00,0.62261,0.62275,0.62254,0.62275,111199999.0
2006-04-13 08:29:00,0.62272,0.62282,0.6227,0.62278,72300000.0
2006-04-13 08:30:00,0.62284,0.62289,0.62265,0.62265,161099999.0
2006-04-13 08:31:00,0.62268,0.6227,0.62261,0.62268,84699999.0
2006-04-13 08:32:00,0.62271,0.62271,0.62264,0.62264,20700000.0
2006-04-13 08:33:00,0.62257,0.62267,0.62248,0.62248,86200001.0
2006-04-13 08:34:00,0.6224,0.6224,0.62189,0.62196,92800000.0
2006-04-13 08:35:00,0.62187,0.62188,0.62163,0.62163,56299999.0
2006-04-13 08:36:00,0.62144,0.62161,0.62098,0.62098,65100000.0
2006-04-13 08:37:00,0.62102,0.62103,0.62074,0.62075,71799999.0
2006-04-13 08:38:00,0.62089,0.621,0.62076,0.62085,132899997.0
2006-04-13 08:39:00,0.62097,0.62141,0.62097,0.62141,82100000.0
2006-04-13 08:40:00,0.62152,0.62152,0.62135,0.6214,88900000.0
2006-04-13 08:41:00,0.62132,0.62132,0.6211,0.6211,35600000.0
2006-04-13 08:42:00,0.62116,0.62125,0.6211,0.62125,85700000.0
2006-04-13 08:43:00,0.62125,0.62127,0.62102,0.62106,146699999.0
2006-04-13 08:44:00,0.62112,0.62117,0.62108,0.62117,104900000.0
2006-04-13 08:45:00,0.62128,0.62128,0.62118,0.62118,59900000.0
2006-04-13 08:46:00,0.62125,0.62125,0.62103,0.62108,54200000.0
2006-04-13 08:47:00,0.6211,0.62125,0.6211,0.62125,63599999.0
2006-04-13 08:48:00,0.62126,0.62142,0.62126,0.62136,69299999.0
2006-04-13 08:49:00,0.62135,0.62135,0.62123,0.62123,8900000.0
2006-04-13 08:50:00,0.62118,0.62132,0.62113,0.62132,86200000.0
2006-04-13 08:51:00,0.62138,0.62143,0.62131,0.62135,92700001.0
2006-04-13 08:52:00,0.6215,0.6215,0.62137,0.62139,48499999.0
2006-04-13 08:53:00,0.62131,0.62131,0.62116,0.62122,81600000.0
2006-04-13 08:54:00,0.62131,0.6214,0.62131,0.62131,121499999.0
2006-04-13 08:55:00,0.62134,0.62143,0.62128,0.62143,70000000.0
2006-04-13 08:56:00,0.62142,0.62142,0.62088,0.62088,25400000.0
2006-04-13 08:57:00,0.62115,0.62133,0.62115,0.62133,23100000.0
2006-04-13 08:58:00,0.62142,0.62142,0.62129,0.62129,94500000.0
2006-04-13 08:59:00,0.62138,0.62152,0.62132,0.62152,79999999.0
2006-04-13 09:00:00,0.6214,0.62157,0.62134,0.62157,110499999.0
2006-04-13 09:01:00,0.62137,0.62145,0.62137,0.62145,72700001.0
2006-04-13 09:02:00,0.62143,0.62146,0.62131,0.62146,69800000.0
2006-04-13 09:03:00,0.62143,0.62164,0.62136,0.62164,56299999.0
2006-04-13 09:04:00,0.62171,0.62171,0.62145,0.6215,107200000.0
2006-04-13 09:05:00,0.62142,0.62152,0.62133,0.62152,59900000.0
2006-04-13 09:06:00,0.62143,0.62156,0.62141,0.62155,102000001.0
2006-04-13 09:07:00,0.62143,0.62143,0.6213,0.62133,38500000.0
2006-04-13 09:08:00,0.6214,0.6214,0.62116,0.62116,65600000.0
2006-04-13 09:09:00,0.62118,0.62138,0.62118,0.62133,115200001.0
2006-04-13 09:10:00,0.62139,0.62162,0.6213,0.62145,100300000.0
2006-04-13 09:11:00,0.62172,0.62204,0.62172,0.62204,85399999.0
2006-04-13 09:12:00,0.62205,0.62216,0.62202,0.62203,151000000.0
2006-04-13 09:13:00,0.62205,0.62215,0.62199,0.62203,75500001.0
2006-04-13 09:14:00,0.62188,0.62198,0.62188,0.6219,122900002.0
2006-04-13 09:15:00,0.62189,0.6221,0.62189,0.62196,92600002.0
2006-04-13 09:16:00,0.62196,0.62201,0.62196,0.622,103100001.0
2006-04-13 09:17:00,0.6219,0.6219,0.62174,0.62178,146700000.0
2006-04-13 09:18:00,0.6219,0.62194,0.62186,0.62188,110500001.0
2006-04-13 09:19:00,0.62186,0.62192,0.62184,0.62185,88299999.0
2006-04-13 09:20:00,0.62185,0.62193,0.62181,0.62193,112300002.0
2006-04-13 09:21:00,0.62196,0.62204,0.62195,0.62195,59800000.0
2006-04-13 09:22:00,0.62205,0.62215,0.62205,0.62215,26200000.0
2006-04-13 09:23:00,0.62203,0.62212,0.62198,0.62207,110600000.0
2006-04-13 09:24:00,0.62201,0.62216,0.62193,0.62193,63800000.0
2006-04-13 09:25:00,0.62196,0.62196,0.62176,0.62185,86400000.0
2006-04-13 09:26:00,0.62181,0.62181,0.62158,0.6216,81200000.0
2006-04-13 09:27:00,0.62171,0.62186,0.62168,0.62168,61300000.0
2006-04-13 09:28:00,0.62172,0.62176,0.62169,0.62175,58200000.0
2006-04-13 09:29:00,0.62198,0.62205,0.62185,0.62202,93300000.0
2006-04-13 09:30:00,0.6219,0.62205,0.62181,0.62205,93100001.0
2006-04-13 09:31:00,0.62198,0.62198,0.62196,0.62197,42900000.0
2006-04-13 09:32:00,0.62187,0.62187,0.62168,0.62168,56399999.0
2006-04-13 09:33:00,0.62173,0.62187,0.62173,0.62187,102599999.0
2006-04-13 09:34:00,0.62186,0.622,0.62176,0.6218,111900000.0
2006-04-13 09:35:00,0.62188,0.62222,0.62173,0.62222,114500001.0
2006-04-13 09:36:00,0.62222,0.62224,0.6221,0.62213,123100000.0
2006-04-13 09:37:00,0.62204,0.62204,0.62157,0.62157,67099999.0
2006-04-13 09:38:00,0.62175,0.62223,0.62175,0.62212,169000000.0
2006-04-13 09:39:00,0.62213,0.62224,0.62209,0.62209,68700000.0
2006-04-13 09:40:00,0.6221,0.62227,0.6221,0.6222,37500000.0
2006-04-13 09:41:00,0.62222,0.62229,0.62197,0.62203,85700000.0
2006-04-13 09:42:00,0.62186,0.62204,0.62181,0.62186,70600001.0
2006-04-13 09:43:00,0.62193,0.62215,0.62184,0.62215,152999997.0
2006-04-13 09:44:00,0.62222,0.62223,0.62212,0.62218,109999999.0
2006-04-13 09:45:00,0.62209,0.62224,0.62209,0.62221,41600000.0
2006-04-13 09:46:00,0.62209,0.62222,0.62208,0.62208,70699999.0
2006-04-13 09:47:00,0.62215,0.62255,0.62215,0.62255,30100000.0
2006-04-13 09:48:00,0.62251,0.62277,0.6225,0.62257,125099999.0
2006-04-13 09:49:00,0.62245,0.62256,0.62245,0.62256,48500000.0
2006-04-13 09:50:00,0.62261,0.62265,0.62253,0.62254,55900000.0
2006-04-13 09:51:00,0.62255,0.62263,0.62232,0.62232,67499999.0
2006-04-13 09:52:00,0.62222,0.62228,0.6222,0.6222,50900000.0
2006-04-13 09:53:00,0.62223,0.62238,0.62223,0.62231,87700000.0
2006-04-13 09:54:00,0.62234,0.62255,0.62228,0.62255,76800002.0
2006-04-13 09:55:00,0.62249,0.62255,0.62238,0.62243,55600001.0
2006-04-13 09:56:00,0.62249,0.62253,0.62237,0.62246,108699999.0
2006-04-13 09:57:00,0.62247,0.62268,0.62247,0.62268,64699999.0
2006-04-13 09:58:00,0.62251,0.62257,0.62245,0.62246,150200000.0
2006-04-13 09:59:00,0.62249,0.62249,0.62238,0.62239,47600000.0
2006-04-13 10:00:00,0.62234,0.62243,0.6223,0.62243,36699999.0
2006-04-13 10:01:00,0.62256,0.62281,0.62256,0.6228,94000000.0
2006-04-13 10:02:00,0.62288,0.62334,0.62285,0.62334,112799999.0
2006-04-13 10:03:00,0.6235,0.62371,0.62349,0.6236,87300000.0
2006-04-13 10:04:00,0.62364,0.62376,0.62332,0.62332,101599999.0
2006-04-13 10:05:00,0.62313,0.62328,0.62284,0.62298,167900001.0
2006-04-13 10:06:00,0.62293,0.62305,0.6229,0.62305,98300002.0
2006-04-13 10:07:00,0.62291,0.62291,0.62269,0.62278,78600000.0
2006-04-13 10:08:00,0.62275,0.62281,0.62267,0.62269,88500000.0
2006-04-13 10:09:00,0.62236,0.62269,0.62235,0.62269,129699999.0
2006-04-13 10:10:00,0.62271,0.62273,0.62252,0.62271,98799999.0
2006-04-13 10:11:00,0.62277,0.6228,0.62272,0.62277,68700000.0
2006-04-13 10:12:00,0.62275,0.62285,0.62264,0.62273,120599999.0
2006-04-13 10:13:00,0.62273,0.62287,0.62272,0.62284,168600000.0
2006-04-13 10:14:00,0.62273,0.62284,0.62267,0.62274,74100000.0
2006-04-13 10:15:00,0.62277,0.62283,0.62273,0.62273,85899999.0
2006-04-13 10:16:00,0.62285,0.62289,0.62272,0.62277,146799998.0
2006-04-13 10:17:00,0.62282,0.62282,0.62272,0.62274,53900000.0
2006-04-13 10:18:00,0.62273,0.62273,0.62243,0.62257,109100001.0
2006-04-13 10:19:00,0.62263,0.62273,0.62257,0.62261,102800000.0
2006-04-13 10:20:00,0.62262,0.62268,0.62257,0.62264,124400000.0
2006-04-13 10:21:00,0.62265,0.62265,0.62245,0.62252,161200001.0
2006-04-13 10:22:00,0.62233,0.62235,0.62228,0.62235,59300000.0
2006-04-13 10:23:00,0.62228,0.62228,0.62212,0.62218,140300002.0
2006-04-13 10:24:00,0.62227,0.62235,0.62219,0.6223,87999998.0
2006-04-13 10:25:00,0.6223,0.62234,0.62224,0.62225,61900000.0
2006-04-13 10:26:00,0.62229,0.62236,0.62221,0.62228,117600000.0
2006-04-13 10:27:00,0.62243,0.62257,0.62241,0.62257,54500000.0
2006-04-13 10:28:00,0.62262,0.62268,0.6225,0.6225,44299999.0
2006-04-13 10:29:00,0.62254,0.62254,0.62247,0.62249,28000000.0
2006-04-13 10:30:00,0.6224,0.62252,0.62239,0.62252,118300000.0
2006-04-13 10:31:00,0.6225,0.6226,0.6225,0.62255,93500001.0
2006-04-13 10:32:00,0.62247,0.62247,0.62233,0.62233,67900000.0
2006-04-13 10:33:00,0.62232,0.62247,0.62228,0.62229,141199998.0
2006-04-13 10:34:00,0.62235,0.62245,0.62235,0.62242,124099998.0
2006-04-13 10:35:00,0.62244,0.62249,0.62238,0.62245,73599999.0
2006-04-13 10:36:00,0.62235,0.62239,0.62235,0.62238,58700001.0
2006-04-13 10:37:00,0.6223,0.6224,0.62229,0.6224,82000000.0
2006-04-13 10:38:00,0.62229,0.62229,0.62215,0.62222,110900001.0
2006-04-13 10:39:00,0.62225,0.62246,0.62225,0.62234,108000001.0
2006-04-13 10:40:00,0.6225,0.62257,0.62243,0.62253,45900000.0
2006-04-13 10:41:00,0.6225,0.62254,0.62242,0.62254,130400000.0
2006-04-13 10:42:00,0.62257,0.62258,0.62246,0.62258,41400000.0
2006-04-13 10:43:00,0.62247,0.62249,0.62243,0.62243,67600000.0
2006-04-13 10:44:00,0.62247,0.6225,0.62242,0.6225,63200001.0
2006-04-13 10:45:00,0.62253,0.62259,0.62239,0.62259,116600000.0
2006-04-13 10:46:00,0.62253,0.62259,0.62251,0.62259,50000000.0
2006-04-13 10:47:00,0.62247,0.62264,0.62246,0.62262,115800000.0
2006-04-13 10:48:00,0.62255,0.6226,0.62252,0.6226,89699999.0
2006-04-13 10:49:00,0.6226,0.6226,0.62255,0.62255,58999999.0
2006-04-13 10:50:00,0.62258,0.62258,0.62246,0.6225,79199999.0
2006-04-13 10:51:00,0.62258,0.62267,0.62231,0.62267,26700000.0
2006-04-13 10:52:00,0.6226,0.62267,0.62256,0.62267,117900002.0
2006-04-13 10:53:00,0.62268,0.62269,0.62257,0.62269,89000000.0
2006-04-13 10:54:00,0.62258,0.62265,0.6225,0.62264,51800000.0
2006-04-13 10:55:00,0.62265,0.62265,0.62265,0.62265,64899999.0
2006-04-13 10:56:00,0.62264,0.62269,0.62261,0.62263,74599999.0
2006-04-13 10:57:00,0.62256,0.62262,0.62251,0.62252,100499997.0
2006-04-13 10:58:00,0.62248,0.62248,0.62238,0.62242,132700000.0
2006-04-13 10:59:00,0.62248,0.62261,0.62248,0.62257,73400000.0
2006-04-13 11:00:00,0.62253,0.62259,0.62225,0.62253,126499999.0
2006-04-13 11:01:00,0.6225,0.62255,0.6223,0.62255,81800000.0
2006-04-13 11:02:00,0.62255,0.62269,0.62242,0.62255,109100000.0
2006-04-13 11:03:00,0.62256,0.62267,0.62248,0.62267,153999999.0
2006-04-13 11:04:00,0.62268,0.62286,0.6226,0.6227,68600000.0
2006-04-13 11:05:00,0.6229,0.62292,0.62279,0.62289,72600000.0
2006-04-13 11:06:00,0.6228,0.62283,0.62275,0.62275,98999999.0
2006-04-13 11:07:00,0.62279,0.62284,0.62275,0.62278,137600004.0
2006-04-13 11:08:00,0.62271,0.62273,0.6226,0.62265,88299999.0
2006-04-13 11:09:00,0.62258,0.62281,0.62252,0.62281,79099999.0
2006-04-13 11:10:00,0.62275,0.62286,0.6226,0.62263,51600000.0
2006-04-13 11:11:00,0.62257,0.62263,0.62255,0.62263,59700000.0
2006-04-13 11:12:00,0.6226,0.62274,0.6226,0.6227,120400000.0
2006-04-13 11:13:00,0.62263,0.6227,0.62255,0.62258,60799999.0
2006-04-13 11:14:00,0.6225,0.62254,0.62236,0.62244,123999999.0
2006-04-13 11:15:00,0.62252,0.62256,0.62249,0.62253,62200000.0
2006-04-13 11:16:00,0.62257,0.62259,0.6224,0.62255,104100001.0
2006-04-13 11:17:00,0.62254,0.62266,0.62252,0.62266,74900000.0
2006-04-13 11:18:00,0.62268,0.62268,0.62264,0.62266,181299995.0
2006-04-13 11:19:00,0.62249,0.62263,0.62237,0.62255,102300000.0
2006-04-13 11:20:00,0.62232,0.62232,0.62195,0.62205,81300002.0
2006-04-13 11:21:00,0.62202,0.62202,0.62185,0.62185,80699997.0
2006-04-13 11:22:00,0.62183,0.6219,0.6216,0.6216,98899999.0
2006-04-13 11:23:00,0.62143,0.62143,0.62125,0.62125,78100000.0
2006-04-13 11:24:00,0.62121,0.62132,0.62108,0.6213,117299999.0
2006-04-13 11:25:00,0.6213,0.62135,0.62125,0.62125,118600000.0
2006-04-13 11:26:00,0.6213,0.62135,0.62125,0.62125,55100000.0
2006-04-13 11:27:00,0.62127,0.62137,0.62127,0.62137,53999999.0
2006-04-13 11:28:00,0.62142,0.62145,0.62133,0.62145,66500001.0
2006-04-13 11:29:00,0.62155,0.62155,0.62145,0.62145,72500000.0
2006-04-13 11:30:00,0.6215,0.62155,0.6215,0.6215,52800000.0
2006-04-13 11:31:00,0.62155,0.6216,0.6214,0.6214,143599997.0
2006-04-13 11:32:00,0.62143,0.62144,0.62125,0.62125,54500000.0
2006-04-13 11:33:00,0.62118,0.62139,0.62113,0.62139,67500002.0
2006-04-13 11:34:00,0.62142,0.62142,0.62127,0.62131,96999999.0
2006-04-13 11:35:00,0.62138,0.62138,0.62124,0.62138,76699999.0
2006-04-13 11:36:00,0.62134,0.62141,0.62118,0.62141,121500001.0
2006-04-13 11:37:00,0.62151,0.62151,0.62145,0.62145,83000000.0
2006-04-13 11:38:00,0.62152,0.62159,0.62149,0.62153,130099999.0
2006-04-13 11:39:00,0.62158,0.62161,0.62152,0.62154,117600000.0
2006-04-13 11:40:00,0.62145,0.62165,0.62145,0.62162,63699999.0
2006-04-13 11:41:00,0.62157,0.62166,0.62157,0.62159,83900002.0
2006-04-13 11:42:00,0.6215,0.62155,0.6215,0.6215,63000000.0
2006-04-13 11:43:00,0.6215,0.62155,0.62145,0.62147,91899999.0
2006-04-13 11:44:00,0.62144,0.62144,0.62124,0.62124,24000000.0
2006-04-13 11:45:00,0.6212,0.6213,0.6212,0.6212,58500000.0
2006-04-13 11:46:00,0.62128,0.62128,0.62116,0.62128,36600000.0
2006-04-13 11:47:00,0.6214,0.6214,0.62125,0.62125,130600001.0
2006-04-13 11:48:00,0.62122,0.6213,0.62118,0.62118,109599997.0
2006-04-13 11:49:00,0.62117,0.62117,0.62081,0.62107,127699999.0
2006-04-13 11:50:00,0.62107,0.62116,0.62099,0.621,44200000.0
2006-04-13 11:51:00,0.62092,0.62092,0.62047,0.62047,66800000.0
2006-04-13 11:52:00,0.62051,0.62071,0.6205,0.62071,125199999.0
2006-04-13 11:53:00,0.62066,0.62066,0.6204,0.62043,50300000.0
2006-04-13 11:54:00,0.62049,0.62078,0.62049,0.62078,57600000.0
2006-04-13 11:55:00,0.62081,0.62092,0.62079,0.6209,133800001.0
2006-04-13 11:56:00,0.62077,0.62103,0.62075,0.62087,125100000.0
2006-04-13 11:57:00,0.62079,0.62088,0.62076,0.62084,110399999.0
2006-04-13 11:58:00,0.6209,0.6209,0.62082,0.62085,108500000.0
2006-04-13 11:59:00,0.62088,0.62088,0.62082,0.62086,47800000.0
2006-04-13 12:00:00,0.62085,0.62085,0.62075,0.6208,48400000.0
2006-04-13 12:01:00,0.62075,0.62075,0.62051,0.62063,134599998.0
2006-04-13 12:02:00,0.6206,0.6207,0.62052,0.62062,69199999.0
2006-04-13 12:03:00,0.62057,0.62057,0.62044,0.6205,43099999.0
2006-04-13 12:04:00,0.62055,0.62067,0.62054,0.62067,67700000.0
2006-04-13 12:05:00,0.62077,0.62087,0.62077,0.62086,93699999.0
2006-04-13 12:06:00,0.62086,0.62103,0.62086,0.62103,134300003.0
2006-04-13 12:07:00,0.62101,0.62105,0.62099,0.621,140499996.0
2006-04-13 12:08:00,0.62095,0.62105,0.62095,0.621,117299999.0
2006-04-13 12:09:00,0.62105,0.62108,0.62101,0.62108,58200000.0
2006-04-13 12:10:00,0.62105,0.62112,0.62094,0.62107,103600001.0
2006-04-13 12:11:00,0.62105,0.6211,0.621,0.621,39100000.0
2006-04-13 12:12:00,0.6209,0.62101,0.6209,0.62097,65399999.0
2006-04-13 12:13:00,0.62093,0.62093,0.62084,0.6209,68600000.0
2006-04-13 12:14:00,0.62097,0.621,0.62095,0.62095,70899999.0
2006-04-13 12:15:00,0.621,0.62113,0.62096,0.62097,99799997.0
2006-04-13 12:16:00,0.62091,0.62103,0.62091,0.62103,116300001.0
2006-04-13 12:17:00,0.62097,0.62098,0.62088,0.62088,116799998.0
2006-04-13 12:18:00,0.62094,0.62097,0.62093,0.62096,87599998.0
2006-04-13 12:19:00,0.621,0.62107,0.621,0.62107,77300000.0
2006-04-13 12:20:00,0.62112,0.62112,0.62085,0.62085,73500001.0
2006-04-13 12:21:00,0.62076,0.6209,0.62076,0.62089,114099999.0
2006-04-13 12:22:00,0.62094,0.62099,0.62091,0.62094,57900000.0
2006-04-13 12:23:00,0.62084,0.62095,0.62084,0.62087,78899999.0
2006-04-13 12:24:00,0.62088,0.62088,0.62081,0.62081,56000000.0
2006-04-13 12:25:00,0.62084,0.62097,0.62084,0.62096,67600001.0
2006-04-13 12:26:00,0.62097,0.62106,0.62088,0.62099,75400000.0
2006-04-13 12:27:00,0.62096,0.62096,0.6209,0.6209,23800000.0
2006-04-13 12:28:00,0.62082,0.62096,0.62082,0.62095,98599998.0
2006-04-13 12:29:00,0.6208,0.62099,0.6208,0.62091,75099999.0
2006-04-13 12:30:00,0.62078,0.62078,0.62057,0.62057,74000000.0
2006-04-13 12:31:00,0.6206,0.62063,0.62041,0.6205,100500000.0
2006-04-13 12:32:00,0.6206,0.6207,0.62054,0.6206,126200000.0
2006-04-13 12:33:00,0.62062,0.62062,0.62043,0.62043,90899998.0
2006-04-13 12:34:00,0.6205,0.62055,0.62045,0.6205,128799999.0
2006-04-13 12:35:00,0.6205,0.62055,0.62045,0.62055,74600001.0
2006-04-13 12:36:00,0.6205,0.62058,0.6203,0.62047,74500000.0
2006-04-13 12:37:00,0.62041,0.62052,0.62034,0.62034,76500000.0
2006-04-13 12:38:00,0.62035,0.62038,0.6201,0.62035,91600000.0
2006-04-13 12:39:00,0.62035,0.62035,0.62025,0.62035,94100000.0
2006-04-13 12:40:00,0.6203,0.62046,0.6201,0.62046,81200000.0
2006-04-13 12:41:00,0.62047,0.62051,0.62044,0.62048,56200000.0
2006-04-13 12:42:00,0.6204,0.6204,0.62031,0.62031,60599999.0
2006-04-13 12:43:00,0.62033,0.62033,0.6203,0.62032,61399999.0
2006-04-13 12:44:00,0.62029,0.62042,0.62029,0.62038,21400000.0
2006-04-13 12:45:00,0.62045,0.62045,0.62045,0.62045,20600000.0
2006-04-13 12:46:00,0.6205,0.62056,0.6205,0.62056,52600002.0
2006-04-13 12:47:00,0.62058,0.62058,0.62052,0.62052,59400001.0
2006-04-13 12:48:00,0.62048,0.62053,0.62045,0.62045,92800000.0
2006-04-13 12:49:00,0.6204,0.6204,0.62023,0.62029,87700000.0
2006-04-13 12:50:00,0.62022,0.62041,0.62013,0.62013,127300000.0
2006-04-13 12:51:00,0.62029,0.62033,0.62017,0.62025,56700000.0
2006-04-13 12:52:00,0.62024,0.62037,0.6201,0.62034,117700001.0
2006-04-13 12:53:00,0.62033,0.62039,0.62029,0.62039,98300000.0
2006-04-13 12:54:00,0.62035,0.62035,0.6203,0.6203,37500000.0
2006-04-13 12:55:00,0.62016,0.62038,0.62012,0.6203,95500001.0
2006-04-13 12:56:00,0.62037,0.62037,0.62023,0.62023,61100000.0
2006-04-13 12:57:00,0.62024,0.62032,0.62014,0.6202,165800000.0
2006-04-13 12:58:00,0.62026,0.62026,0.62014,0.62026,57700001.0
2006-04-13 12:59:00,0.62016,0.62016,0.61999,0.61999,42199999.0
2006-04-13 13:00:00,0.6199,0.62009,0.6199,0.61996,112900000.0
2006-04-13 13:01:00,0.6199,0.61998,0.61988,0.61997,85500001.0
2006-04-13 13:02:00,0.61996,0.62004,0.61995,0.62001,116799999.0
2006-04-13 13:03:00,0.62,0.62004,0.61984,0.62004,109000002.0
2006-04-13 13:04:00,0.61998,0.61998,0.61989,0.6199,101800000.0
2006-04-13 13:05:00,0.61986,0.61986,0.61955,0.61978,104400000.0
2006-04-13 13:06:00,0.61954,0.61954,0.61894,0.61894,113900000.0
2006-04-13 13:07:00,0.61877,0.61902,0.61877,0.61898,79000000.0
2006-04-13 13:08:00,0.61874,0.619,0.61852,0.61852,88300000.0
2006-04-13 13:09:00,0.61867,0.61875,0.61859,0.61862,73300000.0
2006-04-13 13:10:00,0.61863,0.61863,0.6184,0.6184,73399999.0
2006-04-13 13:11:00,0.6184,0.6185,0.61808,0.61808,70600000.0
2006-04-13 13:12:00,0.6182,0.6183,0.61815,0.61815,109400000.0
2006-04-13 13:13:00,0.61819,0.61828,0.61807,0.61828,90499999.0
2006-04-13 13:14:00,0.61839,0.61876,0.61839,0.61874,49000000.0
2006-04-13 13:15:00,0.61885,0.61897,0.61885,0.61895,75400000.0
2006-04-13 13:16:00,0.61884,0.61884,0.61846,0.61876,43200000.0
2006-04-13 13:17:00,0.61879,0.61879,0.61856,0.61856,48500000.0
2006-04-13 13:18:00,0.61847,0.61879,0.61847,0.61866,74900000.0
2006-04-13 13:19:00,0.61874,0.61889,0.61874,0.61882,47900000.0
2006-04-13 13:20:00,0.6189,0.61903,0.61884,0.61889,82800001.0
2006-04-13 13:21:00,0.61901,0.61914,0.61899,0.61899,42400000.0
2006-04-13 13:22:00,0.61894,0.61901,0.61894,0.61895,50400000.0
2006-04-13 13:23:00,0.619,0.61922,0.61889,0.61922,159799998.0
2006-04-13 13:24:00,0.61914,0.61915,0.61894,0.61898,158199999.0
2006-04-13 13:25:00,0.61911,0.61911,0.61901,0.61903,43700000.0
2006-04-13 13:26:00,0.61897,0.619,0.61871,0.61895,134099999.0
2006-04-13 13:27:00,0.61898,0.61913,0.61896,0.61896,120300000.0
2006-04-13 13:28:00,0.61907,0.61918,0.61906,0.61906,84099999.0
2006-04-13 13:29:00,0.61903,0.6191,0.61897,0.61897,76600000.0
2006-04-13 13:30:00,0.6189,0.61908,0.6189,0.61905,107000000.0
2006-04-13 13:31:00,0.61902,0.61912,0.61895,0.61895,181799999.0
2006-04-13 13:32:00,0.61904,0.61904,0.61891,0.61891,86400001.0
2006-04-13 13:33:00,0.61895,0.61895,0.6189,0.6189,129499996.0
2006-04-13 13:34:00,0.61892,0.61915,0.61892,0.61912,91699999.0
2006-04-13 13:35:00,0.61918,0.61924,0.61893,0.61893,85900001.0
2006-04-13 13:36:00,0.6188,0.61887,0.61859,0.61859,125299999.0
2006-04-13 13:37:00,0.61858,0.61862,0.61844,0.61846,94100000.0
2006-04-13 13:38:00,0.61848,0.61854,0.61844,0.6185,90800002.0
2006-04-13 13:39:00,0.61853,0.61861,0.61852,0.61852,77400000.0
2006-04-13 13:40:00,0.61855,0.61863,0.61855,0.61863,44700000.0
2006-04-13 13:41:00,0.61857,0.61881,0.61856,0.61863,151599999.0
2006-04-13 13:42:00,0.61859,0.61868,0.6185,0.6185,62200000.0
2006-04-13 13:43:00,0.61859,0.61879,0.61859,0.61879,96499999.0
2006-04-13 13:44:00,0.6187,0.61885,0.61865,0.6188,81899998.0
2006-04-13 13:45:00,0.61887,0.61912,0.61887,0.6191,56700000.0
2006-04-13 13:46:00,0.61907,0.61915,0.61904,0.61907,72499999.0
2006-04-13 13:47:00,0.619,0.619,0.61895,0.61895,81700000.0
2006-04-13 13:48:00,0.61892,0.619,0.61889,0.61891,53700000.0
2006-04-13 13:49:00,0.61901,0.61901,0.6184,0.6184,54200000.0
2006-04-13 13:50:00,0.61828,0.61838,0.61816,0.61826,146600000.0
2006-04-13 13:51:00,0.61815,0.61825,0.61815,0.61825,123400003.0
2006-04-13 13:52:00,0.61812,0.61812,0.61778,0.61783,90999999.0
2006-04-13 13:53:00,0.61784,0.61785,0.61739,0.61739,116799999.0
2006-04-13 13:54:00,0.61734,0.61735,0.61696,0.61721,96600000.0
2006-04-13 13:55:00,0.61733,0.61745,0.61728,0.61728,78200001.0
2006-04-13 13:56:00,0.61719,0.61719,0.61701,0.61701,47900000.0
2006-04-13 13:57:00,0.61716,0.61716,0.61658,0.61658,79300000.0
2006-04-13 13:58:00,0.61597,0.61601,0.61487,0.61487,128100000.0
2006-04-13 13:59:00,0.61512,0.61538,0.61496,0.61537,104299999.0
2006-04-13 14:00:00,0.61576,0.61595,0.61549,0.61559,36400000.0
2006-04-13 14:01:00,0.61566,0.61632,0.61566,0.6163,61300000.0
2006-04-13 14:02:00,0.61629,0.61629,0.61608,0.61616,55800000.0
2006-04-13 14:03:00,0.61619,0.61635,0.61613,0.6162,92400000.0
2006-04-13 14:04:00,0.61623,0.61661,0.61621,0.61661,69099999.0
2006-04-13 14:05:00,0.61654,0.61659,0.61631,0.61631,128799999.0
2006-04-13 14:06:00,0.61638,0.61649,0.6163,0.61639,157899999.0
2006-04-13 14:07:00,0.61647,0.61679,0.61647,0.61679,38400000.0
2006-04-13 14:08:00,0.61662,0.61708,0.61662,0.61708,116999999.0
2006-04-13 14:09:00,0.61691,0.61695,0.61675,0.61675,168000000.0
2006-04-13 14:10:00,0.61687,0.61688,0.61641,0.61641,126000001.0
2006-04-13 14:11:00,0.61636,0.61642,0.61624,0.61633,139799999.0
2006-04-13 14:12:00,0.61634,0.61663,0.61634,0.61655,69499997.0
2006-04-13 14:13:00,0.61649,0.61651,0.61629,0.61635,46200001.0
2006-04-13 14:14:00,0.61632,0.61647,0.61632,0.61645,98400000.0
2006-04-13 14:15:00,0.61653,0.61663,0.61648,0.61658,138599998.0
2006-04-13 14:16:00,0.61652,0.61675,0.61652,0.61675,56400000.0
2006-04-13 14:17:00,0.61692,0.61698,0.61692,0.61698,14300000.0
2006-04-13 14:18:00,0.61698,0.6171,0.61694,0.61698,146200001.0
2006-04-13 14:19:00,0.61692,0.61694,0.61679,0.61686,144399999.0
2006-04-13 14:20:00,0.6168,0.61696,0.6168,0.6169,91500000.0
2006-04-13 14:21:00,0.61691,0.61695,0.61684,0.61695,117100001.0
2006-04-13 14:22:00,0.61697,0.61728,0.61697,0.61714,82300002.0
2006-04-13 14:23:00,0.61723,0.61734,0.61709,0.61709,87600000.0
2006-04-13 14:24:00,0.6172,0.61728,0.61715,0.61715,74300000.0
2006-04-13 14:25:00,0.6172,0.61736,0.6172,0.61735,42100000.0
2006-04-13 14:26:00,0.61737,0.61748,0.61736,0.61738,70100000.0
2006-04-13 14:27:00,0.61739,0.61744,0.61732,0.61732,88399999.0
2006-04-13 14:28:00,0.6174,0.61749,0.61725,0.61733,196800001.0
2006-04-13 14:29:00,0.61726,0.61737,0.61706,0.61706,74899999.0
2006-04-13 14:30:00,0.6171,0.61747,0.61708,0.61745,131700002.0
2006-04-13 14:31:00,0.61747,0.61748,0.61724,0.61725,66000000.0
2006-04-13 14:32:00,0.61736,0.61751,0.61723,0.61732,67900000.0
2006-04-13 14:33:00,0.6173,0.6173,0.6172,0.61721,65399999.0
2006-04-13 14:34:00,0.61709,0.61709,0.61655,0.61701,64999999.0
2006-04-13 14:35:00,0.61717,0.61717,0.61681,0.61681,41500000.0
2006-04-13 14:36:00,0.61675,0.61675,0.61636,0.61653,76299999.0
2006-04-13 14:37:00,0.61642,0.61672,0.61642,0.61658,76599999.0
2006-04-13 14:38:00,0.61648,0.61648,0.61634,0.6164,66300000.0
2006-04-13 14:39:00,0.61635,0.61651,0.61635,0.61638,126900000.0
2006-04-13 14:40:00,0.61632,0.61636,0.61617,0.61636,62699999.0
2006-04-13 14:41:00,0.61638,0.61639,0.61627,0.61638,83300001.0
2006-04-13 14:42:00,0.61639,0.61648,0.61625,0.61633,75900000.0
2006-04-13 14:43:00,0.61622,0.6164,0.61622,0.6164,100100002.0
2006-04-13 14:44:00,0.61636,0.61645,0.61636,0.61645,76299999.0
2006-04-13 14:45:00,0.61632,0.61636,0.61632,0.61636,92000000.0
2006-04-13 14:46:00,0.61631,0.61639,0.61623,0.61639,67899999.0
2006-04-13 14:47:00,0.61637,0.6165,0.61637,0.61642,102400000.0
2006-04-13 14:48:00,0.6165,0.61652,0.61646,0.61646,78599999.0
2006-04-13 14:49:00,0.6165,0.61661,0.6165,0.61651,98900000.0
2006-04-13 14:50:00,0.61659,0.61662,0.61657,0.61658,72600000.0
2006-04-13 14:51:00,0.61648,0.61662,0.61642,0.61662,80499998.0
2006-04-13 14:52:00,0.61658,0.6166,0.61653,0.61653,87099999.0
2006-04-13 14:53:00,0.61654,0.61656,0.61642,0.61642,60300000.0
2006-04-13 14:54:00,0.6166,0.61669,0.61652,0.61657,77300000.0
2006-04-13 14:55:00,0.6165,0.61655,0.6165,0.6165,91300000.0
2006-04-13 14:56:00,0.61641,0.61644,0.61641,0.61644,35100000.0
2006-04-13 14:57:00,0.61628,0.61629,0.61623,0.61625,86500002.0
2006-04-13 14:58:00,0.61617,0.61633,0.61617,0.61624,146600002.0
2006-04-13 14:59:00,0.61633,0.61633,0.61625,0.61625,31100000.0
2006-04-13 15:00:00,0.61626,0.61632,0.6162,0.61625,91900000.0
2006-04-13 15:01:00,0.61627,0.61635,0.61625,0.6163,71300000.0
2006-04-13 15:02:00,0.61638,0.61642,0.61628,0.61628,66899999.0
2006-04-13 15:03:00,0.6163,0.61635,0.61616,0.61621,59100000.0
2006-04-13 15:04:00,0.61615,0.61623,0.61609,0.61623,78500000.0
2006-04-13 15:05:00,0.61617,0.61617,0.61594,0.61594,82099999.0
2006-04-13 15:06:00,0.61592,0.61592,0.61576,0.61581,133500000.0
2006-04-13 15:07:00,0.61579,0.61579,0.61552,0.61563,63800000.0
2006-04-13 15:08:00,0.61557,0.61564,0.6154,0.6154,86500000.0
2006-04-13 15:09:00,0.6155,0.61595,0.6155,0.61591,85400000.0
2006-04-13 15:10:00,0.61596,0.616,0.61581,0.61584,94700000.0
2006-04-13 15:11:00,0.61579,0.61583,0.61569,0.61569,49700000.0
2006-04-13 15:12:00,0.61568,0.61568,0.61552,0.61567,69100000.0
2006-04-13 15:13:00,0.6156,0.6156,0.61544,0.6156,61500001.0
2006-04-13 15:14:00,0.61566,0.6162,0.61556,0.6162,77900000.0
2006-04-13 15:15:00,0.61627,0.61627,0.61604,0.61625,69300000.0
2006-04-13 15:16:00,0.61623,0.61623,0.61612,0.61614,98600000.0
2006-04-13 15:17:00,0.61588,0.61611,0.61588,0.61611,54599998.0
2006-04-13 15:18:00,0.61609,0.61616,0.61605,0.61605,36700000.0
2006-04-13 15:19:00,0.61615,0.6163,0.61598,0.6163,79700000.0
2006-04-13 15:20:00,0.61625,0.61651,0.61592,0.61651,78700000.0
2006-04-13 15:21:00,0.61659,0.61661,0.61631,0.61638,76400000.0
2006-04-13 15:22:00,0.61634,0.61634,0.61599,0.61611,109100001.0
2006-04-13 15:23:00,0.61617,0.61634,0.61617,0.61634,76799998.0
2006-04-13 15:24:00,0.61643,0.61643,0.61602,0.61615,134799997.0
2006-04-13 15:25:00,0.61633,0.61659,0.61632,0.61648,149499998.0
2006-04-13 15:26:00,0.61644,0.61651,0.61638,0.61651,92199999.0
2006-04-13 15:27:00,0.61642,0.61654,0.61639,0.61649,76299999.0
2006-04-13 15:28:00,0.61648,0.61671,0.61648,0.61655,66100000.0
2006-04-13 15:29:00,0.61661,0.61682,0.61661,0.61682,74299998.0
2006-04-13 15:30:00,0.61697,0.61704,0.61695,0.61695,69000000.0
2006-04-13 15:31:00,0.61709,0.61728,0.61709,0.61728,113299999.0
2006-04-13 15:32:00,0.61719,0.61719,0.61699,0.61708,57100000.0
2006-04-13 15:33:00,0.61703,0.61703,0.61682,0.61698,67900000.0
2006-04-13 15:34:00,0.6169,0.61703,0.61677,0.61695,100500000.0
2006-04-13 15:35:00,0.61688,0.61709,0.61683,0.61687,166500001.0
2006-04-13 15:36:00,0.61682,0.61703,0.61682,0.61703,57700000.0
2006-04-13 15:37:00,0.61706,0.61706,0.61692,0.61692,47000001.0
2006-04-13 15:38:00,0.61719,0.61719,0.61719,0.61719,23900001.0
2006-04-13 15:39:00,0.61729,0.6173,0.61724,0.61728,80400000.0
2006-04-13 15:40:00,0.61727,0.61736,0.61707,0.61707,112500001.0
2006-04-13 15:41:00,0.61718,0.61718,0.61708,0.61711,38300000.0
2006-04-13 15:42:00,0.6171,0.6171,0.61678,0.61694,71300000.0
2006-04-13 15:43:00,0.61696,0.61707,0.61678,0.6168,96999999.0
2006-04-13 15:44:00,0.6168,0.6168,0.61672,0.61672,43200000.0
2006-04-13 15:45:00,0.61684,0.61686,0.61684,0.61686,11900000.0
2006-04-13 15:46:00,0.61701,0.61717,0.61689,0.61697,178700002.0
2006-04-13 15:47:00,0.617,0.61712,0.61692,0.61693,165500003.0
2006-04-13 15:48:00,0.61655,0.61675,0.61588,0.61667,94599999.0
2006-04-13 15:49:00,0.61661,0.61671,0.61651,0.61667,83600000.0
2006-04-13 15:50:00,0.61673,0.61677,0.61673,0.61677,19900000.0
2006-04-13 15:51:00,0.6168,0.6168,0.61669,0.61679,76100000.0
2006-04-13 15:52:00,0.61669,0.6168,0.61665,0.61665,96600002.0
2006-04-13 15:53:00,0.61659,0.61677,0.61659,0.61676,88800000.0
2006-04-13 15:54:00,0.61674,0.61685,0.61667,0.61674,93300001.0
2006-04-13 15:55:00,0.61675,0.61683,0.61674,0.61675,66200000.0
2006-04-13 15:56:00,0.6168,0.6168,0.61667,0.61677,52400000.0
2006-04-13 15:57:00,0.61669,0.61669,0.61645,0.61656,60399999.0
2006-04-13 15:58:00,0.61672,0.61673,0.61672,0.61673,25600000.0
2006-04-13 15:59:00,0.61687,0.61735,0.61687,0.61735,80300000.0
2006-04-13 16:00:00,0.61706,0.61706,0.6168,0.6169,59700000.0
2006-04-13 16:01:00,0.617,0.6171,0.61697,0.61704,59000000.0
2006-04-13 16:02:00,0.61709,0.61711,0.61626,0.6168,106500000.0
2006-04-13 16:03:00,0.61706,0.61714,0.61694,0.61712,168200001.0
2006-04-13 16:04:00,0.617,0.61727,0.6169,0.61727,126400000.0
2006-04-13 16:05:00,0.61731,0.61756,0.61731,0.61756,24800000.0
2006-04-13 16:06:00,0.61777,0.61785,0.61753,0.61785,100299997.0
2006-04-13 16:07:00,0.61802,0.61836,0.61802,0.61835,38700000.0
2006-04-13 16:08:00,0.61841,0.61865,0.61841,0.61863,89000000.0
2006-04-13 16:09:00,0.61856,0.61869,0.61856,0.61869,101300001.0
2006-04-13 16:10:00,0.61875,0.61875,0.61826,0.61842,168600000.0
2006-04-13 16:11:00,0.6184,0.61866,0.6184,0.61865,72399999.0
2006-04-13 16:12:00,0.61872,0.61876,0.61867,0.61868,64300000.0
2006-04-13 16:13:00,0.61842,0.61844,0.61822,0.61844,65400000.0
2006-04-13 16:14:00,0.61853,0.61853,0.61779,0.61833,130899999.0
2006-04-13 16:15:00,0.61841,0.61842,0.61821,0.61839,136299999.0
2006-04-13 16:16:00,0.61856,0.61874,0.61828,0.61869,91999999.0
2006-04-13 16:17:00,0.61871,0.61884,0.6187,0.61884,69000000.0
2006-04-13 16:18:00,0.61878,0.61895,0.61872,0.6189,74900001.0
2006-04-13 16:19:00,0.61903,0.61918,0.61895,0.61907,139100000.0
2006-04-13 16:20:00,0.61906,0.61906,0.61875,0.61879,39900000.0
2006-04-13 16:21:00,0.61876,0.61898,0.61871,0.61882,86500000.0
2006-04-13 16:22:00,0.61883,0.61888,0.61879,0.61888,106699999.0
2006-04-13 16:23:00,0.61882,0.61903,0.61882,0.61886,139799997.0
2006-04-13 16:24:00,0.61895,0.61895,0.61877,0.61878,83100000.0
2006-04-13 16:25:00,0.61875,0.61883,0.61874,0.61883,107300000.0
2006-04-13 16:26:00,0.61876,0.61888,0.61876,0.61883,73600001.0
2006-04-13 16:27:00,0.6188,0.6188,0.6187,0.61877,57500000.0
2006-04-13 16:28:00,0.61857,0.6189,0.61857,0.61881,81300002.0
2006-04-13 16:29:00,0.61878,0.61887,0.61868,0.61887,58200001.0
2006-04-13 16:30:00,0.619,0.61923,0.61895,0.61895,99600001.0
2006-04-13 16:31:00,0.61901,0.61915,0.61901,0.61915,61300000.0
2006-04-13 16:32:00,0.61917,0.61923,0.61913,0.6192,113899999.0
2006-04-13 16:33:00,0.61924,0.61939,0.61917,0.6192,169199999.0
2006-04-13 16:34:00,0.61907,0.61927,0.61907,0.61911,79600000.0
2006-04-13 16:35:00,0.61907,0.61908,0.61892,0.61895,94099998.0
2006-04-13 16:36:00,0.61888,0.619,0.61888,0.61898,106799999.0
2006-04-13 16:37:00,0.61899,0.61916,0.61899,0.61909,54800000.0
2006-04-13 16:38:00,0.61904,0.61909,0.61901,0.61903,120099997.0
2006-04-13 16:39:00,0.61905,0.61905,0.61905,0.61905,86199998.0
2006-04-13 16:40:00,0.61903,0.61904,0.61897,0.61897,62300000.0
2006-04-13 16:41:00,0.61896,0.61896,0.61871,0.61871,74700001.0
2006-04-13 16:42:00,0.61858,0.61858,0.61842,0.61853,79400000.0
2006-04-13 16:43:00,0.61856,0.61882,0.61856,0.61882,84900000.0
2006-04-13 16:44:00,0.61894,0.619,0.6189,0.61892,70100000.0
2006-04-13 16:45:00,0.61905,0.61905,0.61895,0.61895,150899998.0
2006-04-13 16:46:00,0.619,0.619,0.61884,0.61895,96700000.0
2006-04-13 16:47:00,0.619,0.619,0.6189,0.61895,102600001.0
2006-04-13 16:48:00,0.619,0.619,0.6189,0.619,110499999.0
2006-04-13 16:49:00,0.61901,0.61904,0.61901,0.61904,24700000.0
2006-04-13 16:50:00,0.61909,0.61916,0.61903,0.61909,70600000.0
2006-04-13 16:51:00,0.61909,0.61909,0.61877,0.61885,145900000.0
2006-04-13 16:52:00,0.61907,0.6191,0.61884,0.61884,64499998.0
2006-04-13 16:53:00,0.61887,0.61907,0.61887,0.61903,59600000.0
2006-04-13 16:54:00,0.61893,0.61909,0.61878,0.61884,167199996.0
2006-04-13 16:55:00,0.61879,0.6189,0.61873,0.61873,75700000.0
2006-04-13 16:56:00,0.6187,0.6187,0.61865,0.61868,84400000.0
2006-04-13 16:57:00,0.61878,0.61886,0.61862,0.61862,111799998.0
2006-04-13 16:58:00,0.61846,0.6186,0.61837,0.61852,116500003.0
2006-04-13 16:59:00,0.61845,0.61864,0.61836,0.61839,116800000.0
2006-04-13 17:00:00,0.61825,0.6183,0.61808,0.61827,86500000.0
2006-04-13 17:01:00,0.61843,0.61843,0.61832,0.61832,87000001.0
2006-04-13 17:02:00,0.61828,0.61835,0.61821,0.61835,58899999.0
2006-04-13 17:03:00,0.6184,0.6184,0.61809,0.61836,82600000.0
2006-04-13 17:04:00,0.61844,0.61856,0.61844,0.61855,68100000.0
2006-04-13 17:05:00,0.61849,0.61852,0.61833,0.6185,130299998.0
2006-04-13 17:06:00,0.61835,0.61844,0.61822,0.61836,98200000.0
2006-04-13 17:07:00,0.61832,0.61835,0.61827,0.61834,73400001.0
2006-04-13 17:08:00,0.61841,0.6185,0.61828,0.6183,77900000.0
2006-04-13 17:09:00,0.6185,0.61857,0.61845,0.61852,56199999.0
2006-04-13 17:10:00,0.61841,0.61842,0.6182,0.6183,58099999.0
2006-04-13 17:11:00,0.61832,0.61852,0.61799,0.61848,115199999.0
2006-04-13 17:12:00,0.6185,0.61855,0.61845,0.61847,94100000.0
2006-04-13 17:13:00,0.6185,0.61857,0.61833,0.61836,103099998.0
2006-04-13 17:14:00,0.61832,0.61854,0.61832,0.61843,63400000.0
2006-04-13 17:15:00,0.61836,0.61836,0.61822,0.61822,62600000.0
2006-04-13 17:16:00,0.61831,0.61852,0.61831,0.61842,73100000.0
2006-04-13 17:17:00,0.61831,0.61835,0.61819,0.61827,71000000.0
2006-04-13 17:18:00,0.61832,0.61836,0.61818,0.61836,87799999.0
2006-04-13 17:19:00,0.61844,0.61849,0.61832,0.61832,46300000.0
2006-04-13 17:20:00,0.61854,0.61865,0.61854,0.61863,90900001.0
2006-04-13 17:21:00,0.6186,0.61865,0.61855,0.61858,46600000.0
2006-04-13 17:22:00,0.6185,0.61865,0.6185,0.61865,87600000.0
2006-04-13 17:23:00,0.61859,0.61859,0.61845,0.61855,47900000.0
2006-04-13 17:24:00,0.61852,0.61853,0.61842,0.61852,71000000.0
2006-04-13 17:25:00,0.61845,0.6185,0.61843,0.6185,85499999.0
2006-04-13 17:26:00,0.61855,0.61884,0.61855,0.61882,76400000.0
2006-04-13 17:27:00,0.61899,0.61899,0.6188,0.6188,102899999.0
2006-04-13 17:28:00,0.61885,0.61896,0.61885,0.61893,83500000.0
2006-04-13 17:29:00,0.61902,0.61905,0.61893,0.61902,113500000.0
2006-04-13 17:30:00,0.61908,0.61927,0.61908,0.6192,92200000.0
2006-04-13 17:31:00,0.61915,0.6193,0.61915,0.6192,151299998.0
2006-04-13 17:32:00,0.61917,0.61919,0.6191,0.6191,72900000.0
2006-04-13 17:33:00,0.6192,0.61923,0.61918,0.61923,31000000.0
2006-04-13 17:34:00,0.61919,0.61919,0.61905,0.61906,54900000.0
2006-04-13 17:35:00,0.6191,0.61916,0.61899,0.61899,60600000.0
2006-04-13 17:36:00,0.61899,0.61915,0.61899,0.61915,85000000.0
2006-04-13 17:37:00,0.61915,0.61925,0.61915,0.61925,57700000.0
2006-04-13 17:38:00,0.61925,0.61925,0.6192,0.6192,39099999.0
2006-04-13 17:39:00,0.6194,0.6194,0.6194,0.6194,84499998.0
2006-04-13 17:40:00,0.61925,0.61935,0.61925,0.61925,84499998.0
2006-04-13 17:41:00,0.61948,0.61984,0.61948,0.61982,110400002.0
2006-04-13 17:42:00,0.61985,0.61987,0.61976,0.6198,72400000.0
2006-04-13 17:43:00,0.61982,0.61984,0.61969,0.61979,98600001.0
2006-04-13 17:44:00,0.6199,0.61997,0.6199,0.61997,77000001.0
2006-04-13 17:45:00,0.61981,0.61994,0.61975,0.61978,117899999.0
2006-04-13 17:46:00,0.61973,0.61973,0.61967,0.61967,10300000.0
2006-04-13 17:47:00,0.61927,0.61967,0.61927,0.61967,27100000.0
2006-04-13 17:48:00,0.61979,0.61982,0.6197,0.61973,82700000.0
2006-04-13 17:49:00,0.61974,0.61978,0.61969,0.61978,65199999.0
2006-04-13 17:50:00,0.61965,0.6198,0.61965,0.61975,75600001.0
2006-04-13 17:51:00,0.61971,0.61982,0.61967,0.61982,80499999.0
2006-04-13 17:52:00,0.61977,0.61983,0.61977,0.61983,13700000.0
2006-04-13 17:53:00,0.61986,0.61999,0.61981,0.61999,87500000.0
2006-04-13 17:54:00,0.61999,0.6202,0.61999,0.6202,104899999.0
2006-04-13 17:55:00,0.62018,0.62025,0.62017,0.62025,42900001.0
2006-04-13 17:56:00,0.62017,0.62026,0.62013,0.62013,125299999.0
2006-04-13 17:57:00,0.6201,0.62018,0.62007,0.62014,74900001.0
2006-04-13 17:58:00,0.62018,0.62023,0.62017,0.6202,58300000.0
2006-04-13 17:59:00,0.6202,0.62024,0.62008,0.62023,141800000.0
2006-04-13 18:00:00,0.62017,0.62027,0.62015,0.62025,110700001.0
2006-04-13 18:01:00,0.62022,0.62022,0.62009,0.62015,109100000.0
2006-04-13 18:02:00,0.62018,0.62018,0.62007,0.6201,43700000.0
2006-04-13 18:03:00,0.62008,0.62013,0.62,0.62005,233500000.0
2006-04-13 18:04:00,0.61997,0.62001,0.61986,0.61989,175299999.0
2006-04-13 18:05:00,0.61998,0.62017,0.61992,0.61992,213799999.0
2006-04-13 18:06:00,0.62,0.62008,0.61998,0.62006,125800001.0
2006-04-13 18:07:00,0.62003,0.62023,0.62002,0.6201,216600001.0
2006-04-13 18:08:00,0.62008,0.6202,0.62008,0.62012,63700000.0
2006-04-13 18:09:00,0.62015,0.62015,0.61995,0.62015,230299999.0
2006-04-13 18:10:00,0.6201,0.62013,0.62004,0.6201,115000000.0
2006-04-13 18:11:00,0.62012,0.62025,0.62009,0.62012,50200000.0
2006-04-13 18:12:00,0.62015,0.62015,0.62,0.62005,71599999.0
2006-04-13 18:13:00,0.62001,0.62001,0.61984,0.61984,29500000.0
2006-04-13 18:14:00,0.61982,0.61991,0.61981,0.61986,90199999.0
2006-04-13 18:15:00,0.61979,0.61987,0.61978,0.61985,129600001.0
2006-04-13 18:16:00,0.61985,0.61985,0.61975,0.61985,359999998.0
2006-04-13 18:17:00,0.61975,0.61985,0.61975,0.6198,155400001.0
2006-04-13 18:18:00,0.61976,0.61995,0.61976,0.6198,390399999.0
2006-04-13 18:19:00,0.61975,0.6199,0.61967,0.6197,309800000.0
2006-04-13 18:20:00,0.6197,0.61983,0.6197,0.6198,111199999.0
2006-04-13 18:21:00,0.6198,0.61995,0.6198,0.61995,159499999.0
2006-04-13 18:22:00,0.61987,0.61987,0.61959,0.61965,83900000.0
2006-04-13 18:23:00,0.6196,0.61966,0.61948,0.6196,274599997.0
2006-04-13 18:24:00,0.61962,0.61981,0.61953,0.61968,260600001.0
2006-04-13 18:25:00,0.61969,0.61976,0.61963,0.61967,158399998.0
2006-04-13 18:26:00,0.61964,0.61975,0.61964,0.6197,130300001.0
2006-04-13 18:27:00,0.61957,0.61959,0.61945,0.6195,339399997.0
2006-04-13 18:28:00,0.6194,0.6194,0.61911,0.61922,163900004.0
2006-04-13 18:29:00,0.61916,0.6192,0.61885,0.61902,210699999.0
2006-04-13 18:30:00,0.61908,0.61915,0.61905,0.61915,98299998.0
2006-04-13 18:31:00,0.61912,0.61925,0.61912,0.61915,240399999.0
2006-04-13 18:32:00,0.6191,0.61911,0.61901,0.61907,42800000.0
2006-04-13 18:33:00,0.61915,0.61915,0.619,0.61902,194200000.0
2006-04-13 18:34:00,0.6191,0.61922,0.61908,0.61922,123599999.0
2006-04-13 18:35:00,0.61928,0.61929,0.6192,0.6192,154799999.0
2006-04-13 18:36:00,0.61927,0.61936,0.61925,0.61925,215000000.0
2006-04-13 18:37:00,0.61928,0.61942,0.61928,0.61942,111600001.0
2006-04-13 18:38:00,0.61941,0.61946,0.61934,0.61938,190500004.0
2006-04-13 18:39:00,0.6193,0.61941,0.61922,0.61941,320599998.0
2006-04-13 18:40:00,0.61935,0.6194,0.61925,0.6194,115299999.0
2006-04-13 18:41:00,0.61927,0.61936,0.61911,0.61913,278799998.0
2006-04-13 18:42:00,0.6192,0.61925,0.61915,0.61925,137100000.0
2006-04-13 18:43:00,0.61923,0.61941,0.61908,0.61927,710699998.0
2006-04-13 18:44:00,0.61925,0.61928,0.61913,0.61923,310400001.0
2006-04-13 18:45:00,0.6193,0.6193,0.61912,0.6192,480899997.0
2006-04-13 18:46:00,0.6192,0.61925,0.6192,0.6192,155899997.0
2006-04-13 18:47:00,0.6192,0.61925,0.6192,0.61925,179500001.0
2006-04-13 18:48:00,0.6193,0.61944,0.6193,0.6193,162999999.0
2006-04-13 18:49:00,0.61931,0.61953,0.61931,0.61945,131899999.0
2006-04-13 18:50:00,0.6194,0.6194,0.61925,0.61931,105900000.0
2006-04-13 18:51:00,0.6192,0.61934,0.6192,0.61932,85200000.0
2006-04-13 18:52:00,0.61935,0.61935,0.6193,0.6193,96099999.0
2006-04-13 18:53:00,0.6193,0.61935,0.61925,0.61935,114900000.0
2006-04-13 18:54:00,0.61935,0.61935,0.6193,0.6193,31200000.0
2006-04-13 18:55:00,0.61938,0.61938,0.61925,0.6193,156800000.0
2006-04-13 18:56:00,0.61931,0.61931,0.61925,0.61925,110300000.0
2006-04-13 18:57:00,0.61927,0.61931,0.61919,0.61927,76500000.0
2006-04-13 18:58:00,0.61929,0.61932,0.61929,0.6193,74200000.0
2006-04-13 18:59:00,0.6192,0.61934,0.6192,0.61927,211099999.0
2006-04-13 19:00:00,0.61919,0.61919,0.61877,0.61887,116300000.0
2006-04-13 19:01:00,0.61904,0.61917,0.61892,0.61892,47900000.0
2006-04-13 19:02:00,0.61896,0.61921,0.61895,0.61921,88400001.0
2006-04-13 19:03:00,0.61919,0.61942,0.61919,0.61929,201499999.0
2006-04-13 19:04:00,0.61933,0.61944,0.6193,0.6193,133399999.0
2006-04-13 19:05:00,0.6193,0.6195,0.6193,0.6195,94499999.0
2006-04-13 19:06:00,0.61958,0.61968,0.61952,0.61959,198600002.0
2006-04-13 19:07:00,0.61962,0.61962,0.61938,0.6195,244900000.0
2006-04-13 19:08:00,0.61957,0.61957,0.61944,0.61951,140499999.0
2006-04-13 19:09:00,0.61955,0.61955,0.6194,0.61947,179100002.0
2006-04-13 19:10:00,0.61947,0.6195,0.61945,0.61945,77900000.0
2006-04-13 19:11:00,0.6194,0.6195,0.6194,0.61945,94999998.0
2006-04-13 19:12:00,0.61939,0.61949,0.61939,0.61948,58100001.0
2006-04-13 19:13:00,0.61943,0.61961,0.61936,0.61958,99699999.0
2006-04-13 19:14:00,0.61968,0.61975,0.61968,0.6197,96000000.0
2006-04-13 19:15:00,0.61969,0.61974,0.61961,0.61961,98100000.0
2006-04-13 19:16:00,0.61955,0.61972,0.61955,0.61972,68500000.0
2006-04-13 19:17:00,0.61968,0.61971,0.61949,0.61966,86299998.0
2006-04-13 19:18:00,0.6197,0.61977,0.61968,0.61972,73199999.0
2006-04-13 19:19:00,0.6196,0.6197,0.6196,0.6197,56800000.0
2006-04-13 19:20:00,0.61967,0.61967,0.61946,0.61946,158500002.0
2006-04-13 19:21:00,0.6195,0.61955,0.6194,0.6195,154600002.0
2006-04-13 19:22:00,0.6195,0.61955,0.6195,0.61955,87899999.0
2006-04-13 19:23:00,0.61947,0.6197,0.61947,0.6197,95200001.0
2006-04-13 19:24:00,0.6198,0.61983,0.61975,0.61975,100200001.0
2006-04-13 19:25:00,0.61992,0.62017,0.61992,0.62017,50300000.0
2006-04-13 19:26:00,0.62004,0.62004,0.61993,0.61994,49399999.0
2006-04-13 19:27:00,0.61984,0.61984,0.61965,0.61965,133599999.0
2006-04-13 19:28:00,0.61965,0.61972,0.61956,0.6196,153699999.0
2006-04-13 19:29:00,0.61961,0.61978,0.61958,0.61978,77500000.0
2006-04-13 19:30:00,0.61985,0.61985,0.6198,0.61985,74199998.0
2006-04-13 19:31:00,0.61969,0.61969,0.6192,0.61945,82700000.0
2006-04-13 19:32:00,0.61957,0.61991,0.61957,0.61978,110899999.0
2006-04-13 19:33:00,0.61975,0.61985,0.61975,0.61985,79899999.0
2006-04-13 19:34:00,0.61983,0.61983,0.61968,0.6198,87500001.0
2006-04-13 19:35:00,0.61979,0.61979,0.61963,0.61979,169100000.0
2006-04-13 19:36:00,0.61983,0.61987,0.61975,0.6198,148900001.0
2006-04-13 19:37:00,0.6198,0.61985,0.61978,0.61978,114100000.0
2006-04-13 19:38:00,0.61985,0.61985,0.61977,0.6198,90299998.0
2006-04-13 19:39:00,0.61985,0.61988,0.61978,0.6198,238800001.0
2006-04-13 19:40:00,0.61988,0.61988,0.6198,0.6198,88600000.0
2006-04-13 19:41:00,0.61985,0.61995,0.61985,0.61985,52800000.0
2006-04-13 19:42:00,0.61992,0.62015,0.61992,0.62001,73300000.0
2006-04-13 19:43:00,0.62007,0.62017,0.62006,0.62007,67000000.0
2006-04-13 19:44:00,0.62013,0.62013,0.61992,0.62004,132400000.0
2006-04-13 19:45:00,0.62006,0.62008,0.6199,0.61999,80299999.0
2006-04-13 19:46:00,0.62008,0.62016,0.61998,0.62013,116900000.0
2006-04-13 19:47:00,0.62011,0.62011,0.62,0.62,42300000.0
2006-04-13 19:48:00,0.61987,0.61989,0.61984,0.61988,109400002.0
2006-04-13 19:49:00,0.61983,0.61983,0.61947,0.61947,82899999.0
2006-04-13 19:50:00,0.61968,0.61971,0.61959,0.61971,111300000.0
2006-04-13 19:51:00,0.6198,0.61984,0.61973,0.61975,126700000.0
2006-04-13 19:52:00,0.6197,0.61973,0.61953,0.61973,143400001.0
2006-04-13 19:53:00,0.61977,0.61979,0.61962,0.61962,119200000.0
2006-04-13 19:54:00,0.61959,0.6197,0.6194,0.6194,143799999.0
2006-04-13 19:55:00,0.61926,0.61938,0.61917,0.61925,267499999.0
2006-04-13 19:56:00,0.61919,0.61919,0.61903,0.61903,256399999.0
2006-04-13 19:57:00,0.61903,0.61903,0.61887,0.61903,161600001.0
2006-04-13 19:58:00,0.61905,0.61905,0.61895,0.619,184699999.0
2006-04-13 19:59:00,0.61893,0.61893,0.61869,0.61869,78999999.0
2006-04-13 20:00:00,0.61865,0.61869,0.61846,0.61848,250200001.0
2006-04-13 20:01:00,0.6184,0.61845,0.61833,0.61843,160200001.0
2006-04-13 20:02:00,0.61834,0.61834,0.61808,0.61808,106800000.0
2006-04-13 20:03:00,0.61812,0.61813,0.61798,0.61813,118000002.0
2006-04-13 20:04:00,0.61808,0.61808,0.61766,0.61778,124400001.0
2006-04-13 20:05:00,0.6178,0.61801,0.61774,0.61801,164500000.0
2006-04-13 20:06:00,0.61803,0.61803,0.61786,0.61795,398999999.0
2006-04-13 20:07:00,0.61798,0.61802,0.61793,0.61801,106199999.0
2006-04-13 20:08:00,0.61802,0.6181,0.61802,0.6181,94600000.0
2006-04-13 20:09:00,0.6181,0.61818,0.61787,0.61803,106099998.0
2006-04-13 20:10:00,0.61795,0.61803,0.6178,0.61783,150300001.0
2006-04-13 20:11:00,0.6178,0.61786,0.6178,0.61786,54200000.0
2006-04-13 20:12:00,0.61792,0.61795,0.61783,0.6179,137699997.0
2006-04-13 20:13:00,0.61799,0.61799,0.61757,0.61782,52000000.0
2006-04-13 20:14:00,0.61789,0.61798,0.61782,0.61798,138399999.0
2006-04-13 20:15:00,0.61789,0.61791,0.61784,0.61787,63100000.0
2006-04-13 20:16:00,0.61785,0.61795,0.61775,0.61775,326300000.0
2006-04-13 20:17:00,0.61772,0.61787,0.61772,0.61785,235499998.0
2006-04-13 20:18:00,0.61782,0.61785,0.61777,0.61785,81500000.0
2006-04-13 20:19:00,0.6178,0.6178,0.61751,0.61751,71799999.0
2006-04-13 20:20:00,0.61743,0.61743,0.61713,0.61719,62199999.0
2006-04-13 20:21:00,0.61715,0.61718,0.61708,0.61718,81499999.0
2006-04-13 20:22:00,0.61715,0.61715,0.6168,0.61692,112600000.0
2006-04-13 20:23:00,0.61695,0.617,0.61685,0.617,60899999.0
2006-04-13 20:24:00,0.61699,0.61715,0.61672,0.61711,144900000.0
2006-04-13 20:25:00,0.61711,0.61717,0.61705,0.6171,111200001.0
2006-04-13 20:26:00,0.61724,0.61738,0.61724,0.61738,107299999.0
2006-04-13 20:27:00,0.61739,0.61743,0.61734,0.61738,85800001.0
2006-04-13 20:28:00,0.61735,0.61735,0.6173,0.61735,78800000.0
2006-04-13 20:29:00,0.61735,0.6174,0.6173,0.61735,193399999.0
2006-04-13 20:30:00,0.61725,0.6174,0.61725,0.61735,325800002.0
2006-04-13 20:31:00,0.61743,0.61747,0.61735,0.61738,153400000.0
2006-04-13 20:32:00,0.61725,0.61739,0.61724,0.61724,136199998.0
2006-04-13 20:33:00,0.6172,0.61728,0.61715,0.61718,170800001.0
2006-04-13 20:34:00,0.61725,0.61725,0.61718,0.61725,128899999.0
2006-04-13 20:35:00,0.61722,0.61722,0.6171,0.61711,83700000.0
2006-04-13 20:36:00,0.6171,0.61725,0.617,0.61705,144200000.0
2006-04-13 20:37:00,0.61709,0.6173,0.61707,0.61718,195999999.0
2006-04-13 20:38:00,0.61719,0.61719,0.61708,0.61712,166200002.0
2006-04-13 20:39:00,0.6171,0.61715,0.6171,0.61715,85299999.0
2006-04-13 20:40:00,0.6171,0.6172,0.61705,0.6171,194800001.0
2006-04-13 20:41:00,0.6171,0.61715,0.61705,0.61715,175499999.0
2006-04-13 20:42:00,0.6171,0.61715,0.61702,0.6171,60599999.0
2006-04-13 20:43:00,0.6171,0.6172,0.6171,0.6171,122000001.0
2006-04-13 20:44:00,0.61705,0.61715,0.61705,0.61715,19900000.0
2006-04-13 20:45:00,0.6171,0.61715,0.61702,0.61705,42200000.0
2006-04-13 20:46:00,0.61715,0.61715,0.61703,0.61703,73799999.0
2006-04-13 20:47:00,0.6171,0.61719,0.6171,0.61719,73400001.0
2006-04-13 20:48:00,0.61712,0.61726,0.61712,0.61723,49900000.0
2006-04-13 20:49:00,0.61725,0.61735,0.6172,0.6173,94700000.0
2006-04-13 20:50:00,0.6173,0.61733,0.61723,0.61725,129799999.0
2006-04-13 20:51:00,0.61725,0.61735,0.61725,0.6173,83499999.0
2006-04-13 20:52:00,0.6173,0.6174,0.61725,0.61725,93799999.0
2006-04-13 20:53:00,0.61733,0.61735,0.61721,0.61721,267900000.0
2006-04-13 20:54:00,0.6172,0.61725,0.61715,0.61725,172899999.0
2006-04-13 20:55:00,0.61715,0.6172,0.61715,0.6172,30300000.0
2006-04-13 20:56:00,0.61718,0.6173,0.61695,0.61723,59800001.0
2006-04-13 20:57:00,0.61718,0.61721,0.61699,0.6171,78499999.0
2006-04-13 20:58:00,0.6171,0.6172,0.61705,0.61705,279999998.0
2006-04-13 20:59:00,0.6171,0.6172,0.61705,0.6171,154900000.0
2006-04-13 21:00:00,0.6171,0.61712,0.61705,0.6171,269099997.0
2006-04-13 21:01:00,0.617,0.61712,0.617,0.61712,105699999.0
2006-04-13 21:02:00,0.6171,0.61715,0.61707,0.6171,141400001.0
2006-04-13 21:03:00,0.61715,0.6172,0.61705,0.6172,139699998.0
2006-04-13 21:04:00,0.61715,0.61715,0.61705,0.6171,65600001.0
2006-04-13 21:05:00,0.61715,0.6172,0.61705,0.6171,104900001.0
2006-04-13 21:06:00,0.61705,0.6172,0.61705,0.6171,112200000.0
2006-04-13 21:07:00,0.61715,0.61715,0.6171,0.6171,75199999.0
2006-04-13 21:08:00,0.6171,0.61715,0.617,0.6171,180099999.0
2006-04-13 21:09:00,0.6171,0.6172,0.61705,0.61715,175399999.0
2006-04-13 21:10:00,0.6171,0.61715,0.6171,0.61715,112200003.0
2006-04-13 21:11:00,0.6171,0.6171,0.6171,0.6171,15900000.0
2006-04-13 21:12:00,0.61705,0.61718,0.61705,0.61712,157500001.0
2006-04-13 21:13:00,0.61708,0.61712,0.61705,0.6171,69800000.0
2006-04-13 21:14:00,0.61715,0.61715,0.6171,0.6171,69500000.0
2006-04-13 21:15:00,0.6171,0.6172,0.61705,0.6171,212399999.0
2006-04-13 21:16:00,0.61715,0.61715,0.61698,0.61705,179300001.0
2006-04-13 21:17:00,0.61705,0.61715,0.61695,0.61715,145300002.0
2006-04-13 21:18:00,0.61715,0.61715,0.61705,0.61712,149900000.0
2006-04-13 21:19:00,0.61715,0.61715,0.61705,0.6171,105800001.0
2006-04-13 21:20:00,0.61715,0.6172,0.617,0.61705,238799998.0
2006-04-13 21:21:00,0.61715,0.61715,0.61705,0.61715,96499998.0
2006-04-13 21:22:00,0.61715,0.61715,0.61705,0.6171,70400000.0
2006-04-13 21:23:00,0.61705,0.61715,0.61705,0.61715,172100000.0
2006-04-13 21:24:00,0.61715,0.61715,0.61705,0.6171,80100000.0
2006-04-13 21:25:00,0.6171,0.61715,0.6171,0.61715,135999998.0
2006-04-13 21:26:00,0.61712,0.61715,0.61705,0.61715,95299997.0
2006-04-13 21:27:00,0.6171,0.61715,0.61705,0.61715,131799999.0
2006-04-13 21:28:00,0.61715,0.61715,0.6171,0.6171,36600000.0
2006-04-13 21:29:00,0.6171,0.61715,0.61695,0.61705,163999998.0
2006-04-13 21:30:00,0.61712,0.6172,0.61705,0.61715,134099999.0
2006-04-13 21:31:00,0.61715,0.61715,0.6171,0.6171,61300002.0
2006-04-13 21:32:00,0.6171,0.61715,0.61705,0.61715,39299999.0
2006-04-13 21:33:00,0.61715,0.61715,0.6171,0.61715,139900000.0
2006-04-13 21:34:00,0.61715,0.61715,0.61702,0.6171,87600000.0
2006-04-13 21:35:00,0.6171,0.61715,0.61707,0.6171,190400000.0
2006-04-13 21:36:00,0.6171,0.6172,0.61702,0.61715,239599999.0
2006-04-13 21:37:00,0.61712,0.6172,0.6171,0.61715,153799998.0
2006-04-13 21:38:00,0.61715,0.6172,0.6171,0.61712,58700000.0
2006-04-13 21:39:00,0.6171,0.61715,0.617,0.61712,59800000.0
2006-04-13 21:40:00,0.61715,0.6172,0.617,0.61718,143000001.0
2006-04-13 21:41:00,0.6171,0.61715,0.61705,0.61715,134899998.0
2006-04-13 21:42:00,0.61712,0.61715,0.6171,0.61715,70600000.0
2006-04-13 21:43:00,0.6171,0.6172,0.61705,0.61705,49599999.0
2006-04-13 21:44:00,0.61715,0.61715,0.61695,0.61695,76100001.0
2006-04-13 21:45:00,0.6171,0.61715,0.61702,0.6171,128299997.0
2006-04-13 21:46:00,0.61708,0.61715,0.61707,0.61707,63200000.0
2006-04-13 21:47:00,0.6171,0.61715,0.6171,0.61715,58800000.0
2006-04-13 21:48:00,0.61715,0.61715,0.61715,0.61715,64999999.0
2006-04-13 21:49:00,0.6171,0.61715,0.617,0.61708,85800000.0
2006-04-13 21:50:00,0.61715,0.6172,0.61705,0.61712,84699999.0
2006-04-13 21:51:00,0.6171,0.61715,0.61707,0.61715,160099996.0
2006-04-13 21:52:00,0.6171,0.61725,0.61707,0.61715,128000002.0
2006-04-13 21:53:00,0.61705,0.61715,0.61705,0.61715,34200000.0
2006-04-13 21:54:00,0.61715,0.61715,0.61705,0.6171,95699999.0
2006-04-13 21:55:00,0.6171,0.61715,0.61708,0.6171,52000000.0
2006-04-13 21:56:00,0.61715,0.61715,0.61705,0.61705,40000000.0
2006-04-13 21:57:00,0.6171,0.61715,0.617,0.61712,169599998.0
2006-04-13 21:58:00,0.6171,0.61715,0.6171,0.61715,30300000.0
2006-04-13 21:59:00,0.6171,0.6172,0.6171,0.6171,91300002.0
2006-04-13 22:00:00,0.6171,0.61715,0.61705,0.61715,95999999.0
2006-04-13 22:01:00,0.61712,0.61715,0.61705,0.6171,93700001.0
2006-04-13 22:02:00,0.61715,0.61715,0.6171,0.6171,92699998.0
2006-04-13 22:03:00,0.61715,0.61715,0.61712,0.61712,68600000.0
2006-04-13 22:04:00,0.6171,0.61715,0.61705,0.6171,78000000.0
2006-04-13 22:05:00,0.61705,0.6172,0.61705,0.61707,139500001.0
2006-04-13 22:06:00,0.61695,0.61725,0.61695,0.6171,162799999.0
2006-04-13 22:07:00,0.6171,0.61715,0.61705,0.61705,85300000.0
2006-04-13 22:08:00,0.6171,0.61725,0.61705,0.61725,62100000.0
2006-04-13 22:09:00,0.61715,0.61715,0.61705,0.61708,62600000.0
2006-04-13 22:10:00,0.6171,0.61715,0.61705,0.6171,90100000.0
2006-04-13 22:11:00,0.61702,0.61715,0.61702,0.61715,98800000.0
2006-04-13 22:12:00,0.6171,0.61715,0.61702,0.61708,118500001.0
2006-04-13 22:13:00,0.6172,0.6172,0.61705,0.6171,65500000.0
2006-04-13 22:14:00,0.61715,0.61715,0.617,0.61712,81300000.0
2006-04-13 22:15:00,0.61712,0.61715,0.61705,0.6171,138700000.0
2006-04-13 22:16:00,0.61708,0.61718,0.61708,0.6171,54200001.0
2006-04-13 22:17:00,0.61715,0.61715,0.61705,0.61715,68599999.0
2006-04-13 22:18:00,0.61715,0.61715,0.617,0.617,92700001.0
2006-04-13 22:19:00,0.6171,0.6172,0.617,0.6171,78400002.0
2006-04-13 22:20:00,0.61715,0.61715,0.6171,0.6171,92100003.0
2006-04-13 22:21:00,0.61715,0.61715,0.61705,0.6171,131600002.0
2006-04-13 22:22:00,0.61718,0.61718,0.61705,0.61705,57499999.0
2006-04-13 22:23:00,0.61705,0.6172,0.61705,0.61715,63800000.0
2006-04-13 22:24:00,0.61705,0.61715,0.61702,0.61715,227700001.0
2006-04-13 22:25:00,0.61705,0.61715,0.61705,0.6171,103500002.0
2006-04-13 22:26:00,0.6171,0.61715,0.61707,0.61715,124199999.0
2006-04-13 22:27:00,0.61705,0.6172,0.61705,0.6172,91500000.0
2006-04-13 22:28:00,0.617,0.61712,0.617,0.61712,63700000.0
2006-04-13 22:29:00,0.6171,0.61715,0.6171,0.6171,54499999.0
2006-04-13 22:30:00,0.61715,0.6172,0.6171,0.61715,114300000.0
2006-04-13 22:31:00,0.61715,0.61715,0.61702,0.61702,66800000.0
2006-04-13 22:32:00,0.61715,0.61715,0.61715,0.61715,14400000.0
2006-04-13 22:33:00,0.6171,0.61715,0.6171,0.61715,110900001.0
2006-04-13 22:34:00,0.6171,0.61715,0.61685,0.61712,101999999.0
2006-04-13 22:35:00,0.61717,0.61717,0.61708,0.61708,133700000.0
2006-04-13 22:36:00,0.6171,0.61715,0.61705,0.6171,143099999.0
2006-04-13 22:37:00,0.6171,0.6171,0.61705,0.6171,104299999.0
2006-04-13 22:38:00,0.617,0.6171,0.61685,0.6171,98499999.0
2006-04-13 22:39:00,0.6171,0.61715,0.6171,0.61715,13500000.0
2006-04-13 22:40:00,0.6171,0.61715,0.617,0.61705,87100000.0
2006-04-13 22:41:00,0.6171,0.6171,0.61707,0.6171,56700000.0
2006-04-13 22:42:00,0.6171,0.61718,0.61705,0.61718,99399999.0
2006-04-13 22:43:00,0.6171,0.6172,0.61695,0.6171,147100000.0
2006-04-13 22:44:00,0.61715,0.61718,0.61702,0.61702,176399999.0
2006-04-13 22:45:00,0.6171,0.6172,0.61705,0.6171,161199998.0
2006-04-13 22:46:00,0.61712,0.61715,0.6169,0.61705,123700000.0
2006-04-13 22:47:00,0.61705,0.61715,0.61705,0.61713,62399999.0
2006-04-13 22:48:00,0.61708,0.6172,0.61695,0.6171,89000000.0
2006-04-13 22:49:00,0.6171,0.6171,0.6171,0.6171,47099999.0
2006-04-13 22:50:00,0.61715,0.61715,0.61685,0.6171,149599999.0
2006-04-13 22:51:00,0.6171,0.61715,0.61702,0.61705,164400001.0
2006-04-13 22:52:00,0.61712,0.61712,0.61705,0.6171,90999999.0
2006-04-13 22:53:00,0.61715,0.61715,0.61705,0.61715,117600000.0
2006-04-13 22:54:00,0.61712,0.61715,0.61705,0.61705,88300000.0
2006-04-13 22:55:00,0.61705,0.6172,0.61705,0.61705,140499999.0
2006-04-13 22:56:00,0.61715,0.61717,0.61705,0.6171,94500001.0
2006-04-13 22:57:00,0.6171,0.61725,0.61708,0.61712,83799998.0
2006-04-13 22:58:00,0.6171,0.6172,0.61705,0.6171,65400000.0
2006-04-13 22:59:00,0.61695,0.61715,0.6169,0.6169,166199995.0
2006-04-13 23:00:00,0.61695,0.61715,0.61695,0.6171,128700002.0
2006-04-13 23:01:00,0.61899,0.61899,0.61855,0.61874,119599999.0
2006-04-13 23:02:00,0.61872,0.61889,0.61872,0.61874,75699999.0
2006-04-13 23:03:00,0.61879,0.61894,0.61846,0.61869,138200000.0
2006-04-13 23:04:00,0.61861,0.61887,0.61861,0.61876,69100000.0
2006-04-13 23:05:00,0.61859,0.61881,0.61847,0.61862,97599998.0
2006-04-13 23:06:00,0.61847,0.61874,0.6183,0.61856,75899999.0
2006-04-13 23:07:00,0.61875,0.61889,0.61861,0.61873,110400001.0
2006-04-13 23:08:00,0.61877,0.61884,0.6186,0.61884,113000000.0
2006-04-13 23:09:00,0.61864,0.61886,0.61864,0.61878,90800001.0
2006-04-13 23:10:00,0.61874,0.61884,0.61863,0.61867,68299999.0
2006-04-13 23:11:00,0.61874,0.61884,0.61851,0.61858,111300000.0
2006-04-13 23:12:00,0.61851,0.6189,0.61851,0.6189,91600000.0
2006-04-13 23:13:00,0.61892,0.61894,0.61868,0.61879,89299998.0
2006-04-13 23:14:00,0.61863,0.619,0.61845,0.61854,128899999.0
2006-04-13 23:15:00,0.61865,0.61875,0.61856,0.61875,55499999.0
2006-04-13 23:16:00,0.61877,0.61877,0.61851,0.61851,48800000.0
2006-04-13 23:17:00,0.61866,0.61885,0.61848,0.61848,118800002.0
2006-04-13 23:18:00,0.61874,0.61883,0.61842,0.61849,86899999.0
2006-04-13 23:19:00,0.61866,0.61867,0.61844,0.61854,61100000.0
2006-04-13 23:20:00,0.61877,0.61877,0.61835,0.6185,141300001.0
2006-04-13 23:21:00,0.61849,0.61849,0.61839,0.61848,107000000.0
2006-04-13 23:22:00,0.6184,0.61862,0.6184,0.61853,56999999.0
2006-04-13 23:23:00,0.61837,0.61869,0.61837,0.61862,131899999.0
2006-04-13 23:24:00,0.61835,0.61883,0.61832,0.61883,120400002.0
2006-04-13 23:25:00,0.61867,0.61874,0.61829,0.61838,123000000.0
2006-04-13 23:26:00,0.61843,0.61851,0.61839,0.61841,67200000.0
2006-04-13 23:27:00,0.61826,0.61834,0.6181,0.6181,67600000.0
2006-04-13 23:28:00,0.61818,0.61858,0.61818,0.61858,42200000.0
2006-04-13 23:29:00,0.61856,0.61856,0.61836,0.61836,72199999.0
2006-04-13 23:30:00,0.61851,0.61865,0.61851,0.61859,102699999.0
2006-04-13 23:31:00,0.61849,0.61866,0.61849,0.61852,45000000.0
2006-04-13 23:32:00,0.61854,0.61911,0.61849,0.61887,122099997.0
2006-04-13 23:33:00,0.61716,0.61814,0.61716,0.61814,100599996.0
2006-04-13 23:34:00,0.6183,0.61835,0.61825,0.6183,63099999.0
2006-04-13 23:35:00,0.61835,0.6184,0.61825,0.6184,57000000.0
2006-04-13 23:36:00,0.61832,0.6184,0.61825,0.61835,107400000.0
2006-04-13 23:37:00,0.61835,0.61835,0.61833,0.61835,54200000.0
2006-04-13 23:38:00,0.61835,0.6184,0.61825,0.61835,106999999.0
2006-04-13 23:39:00,0.61825,0.61835,0.61825,0.61828,105300003.0
2006-04-13 23:40:00,0.61835,0.61835,0.6183,0.6183,21500000.0
2006-04-13 23:41:00,0.61838,0.61842,0.61831,0.61842,38799999.0
2006-04-13 23:42:00,0.61835,0.6184,0.61835,0.6184,30399999.0
2006-04-13 23:43:00,0.61845,0.61845,0.61835,0.61845,63699999.0
2006-04-13 23:44:00,0.61845,0.61845,0.6184,0.6184,37300000.0
2006-04-13 23:45:00,0.6185,0.6185,0.61835,0.6184,83300000.0
2006-04-13 23:46:00,0.6184,0.6185,0.6184,0.61845,79799999.0
2006-04-13 23:47:00,0.61845,0.61845,0.61838,0.61838,93600003.0
2006-04-13 23:48:00,0.61835,0.6184,0.61835,0.61835,41000000.0
2006-04-13 23:49:00,0.61845,0.61845,0.61835,0.6184,108400001.0
2006-04-13 23:50:00,0.61835,0.61845,0.61835,0.61845,70500001.0
2006-04-13 23:51:00,0.6184,0.61845,0.61832,0.61845,75700001.0
2006-04-13 23:52:00,0.61835,0.6185,0.61835,0.61842,87400000.0
2006-04-13 23:53:00,0.61838,0.61845,0.61835,0.6184,56899999.0
2006-04-13 23:54:00,0.6184,0.6185,0.6183,0.61845,115699999.0
2006-04-13 23:55:00,0.61845,0.61845,0.61838,0.61838,78100000.0
2006-04-13 23:56:00,0.61845,0.61845,0.61835,0.6184,151199998.0
2006-04-13 23:57:00,0.6184,0.61845,0.6184,0.6184,135000001.0
2006-04-13 23:58:00,0.6184,0.61845,0.61835,0.61845,46699999.0
2006-04-13 23:59:00,0.61839,0.61861,0.61839,0.61853,102699998.0
2006-04-14 00:00:00,0.61865,0.61865,0.6186,0.6186,65800000.0
2006-04-14 00:01:00,0.6186,0.61865,0.61855,0.61855,65800000.0
2006-04-14 00:02:00,0.61863,0.61876,0.61863,0.61869,84900000.0
2006-04-14 00:03:00,0.61867,0.61867,0.61852,0.61852,28600000.0
2006-04-14 00:04:00,0.61845,0.61845,0.61835,0.6184,74799999.0
2006-04-14 00:05:00,0.61845,0.61845,0.61835,0.61835,44500000.0
2006-04-14 00:06:00,0.6184,0.61845,0.6184,0.61845,39800001.0
2006-04-14 00:07:00,0.6184,0.61845,0.6184,0.6184,63100000.0
2006-04-14 00:08:00,0.61835,0.61845,0.61835,0.61845,78800000.0
2006-04-14 00:09:00,0.6184,0.61845,0.61835,0.61845,53400000.0
2006-04-14 00:10:00,0.61833,0.61847,0.61833,0.61845,78600001.0
2006-04-14 00:11:00,0.6184,0.61845,0.61833,0.61842,106599998.0
2006-04-14 00:12:00,0.61845,0.61845,0.6184,0.61842,21300000.0
2006-04-14 00:13:00,0.61845,0.6185,0.61838,0.6185,91700000.0
2006-04-14 00:14:00,0.6184,0.61845,0.61825,0.61845,91700001.0
2006-04-14 00:15:00,0.61842,0.61845,0.61842,0.61845,22800000.0
2006-04-14 00:16:00,0.61845,0.61845,0.61835,0.6184,114399999.0
2006-04-14 00:17:00,0.61837,0.61846,0.61833,0.61838,55800000.0
2006-04-14 00:18:00,0.61835,0.61835,0.6182,0.6183,80399999.0
2006-04-14 00:19:00,0.6184,0.6184,0.6183,0.61835,53399999.0
2006-04-14 00:20:00,0.6183,0.61835,0.6183,0.61832,71000000.0
2006-04-14 00:21:00,0.61825,0.61835,0.61825,0.61835,75600001.0
2006-04-14 00:22:00,0.6183,0.61838,0.61825,0.61835,52600000.0
2006-04-14 00:23:00,0.61848,0.61869,0.61848,0.61869,54400002.0
2006-04-14 00:24:00,0.61885,0.61902,0.61876,0.61902,91400002.0
2006-04-14 00:25:00,0.61914,0.61914,0.61895,0.61895,154900000.0
2006-04-14 00:26:00,0.61896,0.6192,0.61895,0.61917,67500000.0
2006-04-14 00:27:00,0.61919,0.61932,0.61919,0.61932,89600001.0
2006-04-14 00:28:00,0.61922,0.61935,0.61922,0.61935,168899998.0
2006-04-14 00:29:00,0.6193,0.6193,0.61928,0.6193,39800000.0
2006-04-14 00:30:00,0.6194,0.6194,0.6191,0.6191,77100000.0
2006-04-14 00:31:00,0.6193,0.61935,0.61928,0.6193,43200000.0
2006-04-14 00:32:00,0.61926,0.61926,0.61903,0.61903,102699999.0
2006-04-14 00:33:00,0.61905,0.61905,0.6189,0.6189,94100001.0
2006-04-14 00:34:00,0.61905,0.61905,0.619,0.61905,49399999.0
2006-04-14 00:35:00,0.619,0.6191,0.6189,0.619,102900001.0
2006-04-14 00:36:00,0.61908,0.61922,0.61908,0.61916,100199999.0
2006-04-14 00:37:00,0.61935,0.61935,0.61915,0.61922,115599999.0
2006-04-14 00:38:00,0.61923,0.61923,0.6191,0.61917,46100000.0
2006-04-14 00:39:00,0.61905,0.61905,0.61872,0.6188,87900000.0
2006-04-14 00:40:00,0.61868,0.61868,0.61853,0.61853,80600000.0
2006-04-14 00:41:00,0.61857,0.61866,0.61843,0.61861,68899999.0
2006-04-14 00:42:00,0.61861,0.61873,0.61861,0.61869,56400001.0
2006-04-14 00:43:00,0.61875,0.61875,0.61865,0.61868,115100002.0
2006-04-14 00:44:00,0.61875,0.61875,0.61865,0.61865,44600001.0
2006-04-14 00:45:00,0.61865,0.61875,0.61865,0.6187,52900000.0
2006-04-14 00:46:00,0.6187,0.6187,0.6187,0.6187,46300000.0
2006-04-14 00:47:00,0.61875,0.61875,0.6187,0.6187,21500000.0
2006-04-14 00:48:00,0.61875,0.6188,0.6187,0.61875,123299999.0
2006-04-14 00:49:00,0.6187,0.61875,0.61864,0.61868,65200000.0
2006-04-14 00:50:00,0.6186,0.61872,0.61852,0.61872,17200000.0
2006-04-14 00:51:00,0.6187,0.6187,0.6187,0.6187,13200000.0
2006-04-14 00:52:00,0.6187,0.61878,0.61865,0.61872,59100000.0
2006-04-14 00:53:00,0.6187,0.61875,0.61865,0.61875,99499998.0
2006-04-14 00:54:00,0.6187,0.61875,0.61862,0.61875,145000000.0
2006-04-14 00:55:00,0.61875,0.61875,0.61872,0.61875,68300000.0
2006-04-14 00:56:00,0.61875,0.61875,0.6187,0.61872,50400000.0
2006-04-14 00:57:00,0.61865,0.61872,0.61865,0.6187,31100000.0
2006-04-14 00:58:00,0.6187,0.61875,0.61865,0.61875,91500000.0
2006-04-14 00:59:00,0.61868,0.61875,0.61865,0.6187,103199998.0
2006-04-14 01:00:00,0.61865,0.61875,0.61865,0.6187,82699999.0
2006-04-14 01:01:00,0.6187,0.6188,0.6187,0.6188,6800000.0
2006-04-14 01:02:00,0.61875,0.61875,0.6187,0.6187,25400000.0
2006-04-14 01:03:00,0.61872,0.61875,0.61865,0.6187,55700000.0
2006-04-14 01:04:00,0.6187,0.61878,0.61865,0.61878,59600000.0
2006-04-14 01:05:00,0.61867,0.61867,0.6186,0.6186,23199999.0
2006-04-14 01:06:00,0.6187,0.61882,0.61865,0.61875,53899999.0
2006-04-14 01:07:00,0.61875,0.61875,0.6187,0.61875,74900000.0
2006-04-14 01:08:00,0.61867,0.6187,0.61867,0.6187,12700000.0
2006-04-14 01:09:00,0.61875,0.61875,0.61865,0.61872,92700000.0
2006-04-14 01:10:00,0.61867,0.6187,0.61867,0.6187,35899999.0
2006-04-14 01:11:00,0.6187,0.61888,0.61865,0.61865,64799999.0
2006-04-14 01:12:00,0.61873,0.61904,0.61873,0.61877,127600000.0
2006-04-14 01:13:00,0.61877,0.61877,0.6187,0.61875,68500000.0
2006-04-14 01:14:00,0.61865,0.61875,0.61865,0.61867,57400002.0
2006-04-14 01:15:00,0.61878,0.61896,0.61878,0.6188,78600001.0
2006-04-14 01:16:00,0.61865,0.61865,0.61833,0.61833,66200000.0
2006-04-14 01:17:00,0.61825,0.61825,0.61825,0.61825,30299999.0
2006-04-14 01:18:00,0.61823,0.61825,0.6181,0.61823,146499999.0
2006-04-14 01:19:00,0.61815,0.6183,0.61815,0.61825,82100001.0
2006-04-14 01:20:00,0.61827,0.61839,0.61827,0.61836,79500001.0
2006-04-14 01:21:00,0.61823,0.61826,0.6182,0.61824,82100000.0
2006-04-14 01:22:00,0.61808,0.61819,0.61802,0.61819,58300000.0
2006-04-14 01:23:00,0.61823,0.61833,0.6182,0.61825,135100001.0
2006-04-14 01:24:00,0.61825,0.6183,0.6182,0.6183,58299999.0
2006-04-14 01:25:00,0.61825,0.61825,0.6182,0.61825,98299999.0
2006-04-14 01:26:00,0.61827,0.61827,0.6182,0.61823,48699999.0
2006-04-14 01:27:00,0.61817,0.6183,0.6181,0.6183,91100000.0
2006-04-14 01:28:00,0.6183,0.61835,0.6182,0.61825,130400001.0
2006-04-14 01:29:00,0.61825,0.61825,0.61822,0.61822,23800000.0
2006-04-14 01:30:00,0.6183,0.6183,0.6182,0.6182,35800000.0
2006-04-14 01:31:00,0.61825,0.61837,0.61822,0.61837,85800000.0
2006-04-14 01:32:00,0.61835,0.6184,0.61835,0.6184,112899997.0
2006-04-14 01:33:00,0.61831,0.61831,0.61817,0.61818,79100000.0
2006-04-14 01:34:00,0.61825,0.61825,0.6181,0.6182,69100000.0
2006-04-14 01:35:00,0.6182,0.61825,0.61817,0.6182,120700000.0
2006-04-14 01:36:00,0.61825,0.61825,0.61815,0.61815,73800000.0
2006-04-14 01:37:00,0.6182,0.61825,0.61817,0.6182,49299999.0
2006-04-14 01:38:00,0.61825,0.61825,0.61817,0.61817,48200001.0
2006-04-14 01:39:00,0.61815,0.61825,0.61815,0.61815,102200003.0
2006-04-14 01:40:00,0.61821,0.61821,0.61774,0.61791,72900001.0
2006-04-14 01:41:00,0.61812,0.61815,0.618,0.61802,41000000.0
2006-04-14 01:42:00,0.618,0.6181,0.618,0.61805,32700000.0
2006-04-14 01:43:00,0.6181,0.6181,0.61805,0.61805,37200000.0
2006-04-14 01:44:00,0.6181,0.6181,0.618,0.61805,23500000.0
2006-04-14 01:45:00,0.61806,0.61812,0.61796,0.61806,114499999.0
2006-04-14 01:46:00,0.618,0.61815,0.618,0.618,161000004.0
2006-04-14 01:47:00,0.618,0.618,0.61786,0.61786,97400000.0
2006-04-14 01:48:00,0.6179,0.61795,0.61785,0.6179,64300000.0
2006-04-14 01:49:00,0.61788,0.61788,0.61775,0.61783,96299998.0
2006-04-14 01:50:00,0.61785,0.61786,0.6176,0.6178,59400000.0
2006-04-14 01:51:00,0.61783,0.61786,0.61777,0.61778,25100000.0
2006-04-14 01:52:00,0.61772,0.61782,0.61772,0.61782,26700000.0
2006-04-14 01:53:00,0.61782,0.61782,0.61765,0.6177,67700000.0
2006-04-14 01:54:00,0.61773,0.61795,0.61773,0.61795,121499998.0
2006-04-14 01:55:00,0.61795,0.618,0.6178,0.6179,65300000.0
2006-04-14 01:56:00,0.61795,0.61795,0.61785,0.6179,88200000.0
2006-04-14 01:57:00,0.61789,0.61811,0.61789,0.61801,67099999.0
2006-04-14 01:58:00,0.61795,0.61807,0.61795,0.61807,70399999.0
2006-04-14 01:59:00,0.61805,0.61819,0.61805,0.61815,53400000.0
2006-04-14 02:00:00,0.61823,0.61825,0.61818,0.6182,41100000.0
2006-04-14 02:01:00,0.61825,0.61825,0.6182,0.61825,87500001.0
2006-04-14 02:02:00,0.61829,0.61862,0.61829,0.61862,148400000.0
2006-04-14 02:03:00,0.61858,0.61873,0.61857,0.6186,65300000.0
2006-04-14 02:04:00,0.6185,0.61896,0.6185,0.61894,58099999.0
2006-04-14 02:05:00,0.61902,0.61905,0.61895,0.61905,61100000.0
2006-04-14 02:06:00,0.619,0.61905,0.619,0.61905,62299999.0
2006-04-14 02:07:00,0.61896,0.61896,0.61877,0.61877,42600001.0
2006-04-14 02:08:00,0.6186,0.61875,0.6186,0.61875,88499999.0
2006-04-14 02:09:00,0.6187,0.6187,0.61865,0.61865,82799999.0
2006-04-14 02:10:00,0.6187,0.61872,0.6186,0.61872,100200002.0
2006-04-14 02:11:00,0.61868,0.61868,0.61853,0.61857,93299998.0
2006-04-14 02:12:00,0.61875,0.61875,0.61852,0.61858,54300000.0
2006-04-14 02:13:00,0.6185,0.6186,0.6185,0.6185,54899999.0
2006-04-14 02:14:00,0.61854,0.61867,0.61852,0.61852,98000000.0
2006-04-14 02:15:00,0.61845,0.6186,0.61845,0.61848,67800000.0
2006-04-14 02:16:00,0.61843,0.61855,0.61843,0.6185,127899999.0
2006-04-14 02:17:00,0.6185,0.61855,0.6185,0.61855,27900000.0
2006-04-14 02:18:00,0.6184,0.61855,0.6184,0.6185,63000000.0
2006-04-14 02:19:00,0.61855,0.61891,0.61855,0.61891,72900000.0
2006-04-14 02:20:00,0.61904,0.61904,0.61888,0.6189,108800002.0
2006-04-14 02:21:00,0.61891,0.61903,0.61891,0.61903,78300000.0
2006-04-14 02:22:00,0.61905,0.61909,0.6188,0.6188,83199999.0
2006-04-14 02:23:00,0.6186,0.6188,0.6186,0.61865,112000000.0
2006-04-14 02:24:00,0.6187,0.61875,0.61865,0.6187,126200002.0
2006-04-14 02:25:00,0.61878,0.61887,0.61866,0.61873,63700000.0
2006-04-14 02:26:00,0.61876,0.61892,0.61869,0.61869,69700000.0
2006-04-14 02:27:00,0.6187,0.6187,0.61855,0.61855,12000000.0
2006-04-14 02:28:00,0.61865,0.61875,0.61865,0.61875,53999999.0
2006-04-14 02:29:00,0.61875,0.61875,0.6186,0.61865,115899998.0
2006-04-14 02:30:00,0.61875,0.61875,0.61867,0.61875,35400000.0
2006-04-14 02:31:00,0.61875,0.6188,0.61865,0.6188,143500000.0
2006-04-14 02:32:00,0.6187,0.61878,0.6187,0.61875,81299998.0
2006-04-14 02:33:00,0.61875,0.61875,0.6187,0.61875,60200002.0
2006-04-14 02:34:00,0.61865,0.61878,0.61857,0.6187,103099999.0
2006-04-14 02:35:00,0.61865,0.61875,0.61865,0.61865,66000000.0
2006-04-14 02:36:00,0.61867,0.61878,0.61865,0.61865,48700000.0
2006-04-14 02:37:00,0.6187,0.6187,0.61852,0.61852,70500000.0
2006-04-14 02:38:00,0.61849,0.61849,0.61824,0.61824,82100000.0
2006-04-14 02:39:00,0.61824,0.61845,0.61824,0.61839,31700000.0
2006-04-14 02:40:00,0.61839,0.61845,0.61826,0.61826,86699999.0
2006-04-14 02:41:00,0.61825,0.61825,0.6182,0.6182,32700000.0
2006-04-14 02:42:00,0.61836,0.61837,0.6182,0.61824,82100001.0
2006-04-14 02:43:00,0.61822,0.61832,0.61822,0.61832,70900001.0
2006-04-14 02:44:00,0.61837,0.61839,0.61835,0.61839,67900000.0
2006-04-14 02:45:00,0.61841,0.61841,0.61819,0.61819,51699999.0
2006-04-14 02:46:00,0.61822,0.61825,0.61807,0.61809,163100001.0
2006-04-14 02:47:00,0.6182,0.6183,0.6182,0.6183,80300000.0
2006-04-14 02:48:00,0.61829,0.6183,0.61815,0.61815,97800000.0
2006-04-14 02:49:00,0.61811,0.61818,0.61811,0.61818,63300000.0
2006-04-14 02:50:00,0.61821,0.61821,0.61794,0.61796,66100000.0
2006-04-14 02:51:00,0.61798,0.61798,0.61781,0.61782,132499999.0
2006-04-14 02:52:00,0.61785,0.61795,0.61785,0.61787,110300001.0
2006-04-14 02:53:00,0.61781,0.61801,0.61781,0.61801,50500000.0
2006-04-14 02:54:00,0.61788,0.61788,0.61787,0.61787,34200000.0
2006-04-14 02:55:00,0.61787,0.61791,0.61782,0.61782,78000001.0
2006-04-14 02:56:00,0.61785,0.6179,0.61777,0.6178,78800001.0
2006-04-14 02:57:00,0.61775,0.6178,0.61775,0.6178,71200000.0
2006-04-14 02:58:00,0.6178,0.6179,0.61775,0.6178,81000001.0
2006-04-14 02:59:00,0.61786,0.61792,0.61781,0.61784,56400000.0
2006-04-14 03:00:00,0.61785,0.61793,0.61785,0.6179,45200000.0
2006-04-14 03:01:00,0.6179,0.61795,0.6178,0.61795,105799999.0
2006-04-14 03:02:00,0.61785,0.61797,0.61785,0.61795,86700000.0
2006-04-14 03:03:00,0.61795,0.61795,0.6178,0.6178,125900000.0
2006-04-14 03:04:00,0.6179,0.61793,0.6179,0.6179,143300000.0
2006-04-14 03:05:00,0.61785,0.618,0.61785,0.618,148300000.0
2006-04-14 03:06:00,0.6179,0.61795,0.6179,0.61795,35100000.0
2006-04-14 03:07:00,0.61795,0.61795,0.61785,0.6179,49199999.0
2006-04-14 03:08:00,0.61787,0.61802,0.61787,0.61792,140100001.0
2006-04-14 03:09:00,0.618,0.618,0.618,0.618,31000000.0
2006-04-14 03:10:00,0.618,0.61807,0.618,0.618,110300000.0
2006-04-14 03:11:00,0.61798,0.61805,0.61796,0.61805,61800000.0
2006-04-14 03:12:00,0.61815,0.6182,0.618,0.61815,104399999.0
2006-04-14 03:13:00,0.61821,0.61822,0.61821,0.61822,41599998.0
2006-04-14 03:14:00,0.61828,0.61828,0.61816,0.61816,49800001.0
2006-04-14 03:15:00,0.61808,0.61808,0.618,0.618,96699998.0
2006-04-14 03:16:00,0.61805,0.6181,0.618,0.61805,62100001.0
2006-04-14 03:17:00,0.618,0.61805,0.61793,0.61793,37600000.0
2006-04-14 03:18:00,0.61797,0.61805,0.61795,0.618,92300000.0
2006-04-14 03:19:00,0.61785,0.61808,0.61785,0.61795,66200000.0
2006-04-14 03:20:00,0.61799,0.618,0.61789,0.61799,136200001.0
2006-04-14 03:21:00,0.61798,0.61798,0.61781,0.61789,117100001.0
2006-04-14 03:22:00,0.6178,0.61783,0.61775,0.6178,87499997.0
2006-04-14 03:23:00,0.61777,0.61787,0.61777,0.61787,82100001.0
2006-04-14 03:24:00,0.61796,0.61798,0.61793,0.61798,56600000.0
2006-04-14 03:25:00,0.618,0.618,0.6179,0.618,58199999.0
2006-04-14 03:26:00,0.61801,0.61807,0.6179,0.6179,101000000.0
2006-04-14 03:27:00,0.61802,0.61802,0.6179,0.618,31800000.0
2006-04-14 03:28:00,0.61794,0.61802,0.6178,0.6178,98699999.0
2006-04-14 03:29:00,0.61783,0.61797,0.61783,0.61797,25000000.0
2006-04-14 03:30:00,0.61796,0.61796,0.61768,0.61768,59799999.0
2006-04-14 03:31:00,0.6177,0.61783,0.61764,0.61783,117000001.0
2006-04-14 03:32:00,0.6178,0.6178,0.6177,0.6178,72500000.0
2006-04-14 03:33:00,0.61777,0.61777,0.61764,0.61764,68999999.0
2006-04-14 03:34:00,0.61763,0.61771,0.61763,0.61769,59800000.0
2006-04-14 03:35:00,0.61783,0.61787,0.61775,0.61784,96199999.0
2006-04-14 03:36:00,0.61773,0.61783,0.61773,0.6178,106599998.0
2006-04-14 03:37:00,0.61785,0.61785,0.61775,0.61777,120599999.0
2006-04-14 03:38:00,0.61775,0.61775,0.61768,0.61774,73799999.0
2006-04-14 03:39:00,0.61775,0.61775,0.61765,0.6177,76700002.0
2006-04-14 03:40:00,0.61765,0.61783,0.61765,0.61783,74699999.0
2006-04-14 03:41:00,0.61776,0.61787,0.61772,0.61779,86199999.0
2006-04-14 03:42:00,0.61763,0.6179,0.6176,0.6179,110000000.0
2006-04-14 03:43:00,0.61778,0.61778,0.61773,0.61774,59400000.0
2006-04-14 03:44:00,0.6178,0.6178,0.61775,0.61775,67699999.0
2006-04-14 03:45:00,0.61777,0.61784,0.61776,0.61778,110900000.0
2006-04-14 03:46:00,0.6178,0.61785,0.6176,0.61778,103800001.0
2006-04-14 03:47:00,0.6177,0.61775,0.6177,0.61775,46500000.0
2006-04-14 03:48:00,0.61769,0.61783,0.61764,0.61783,144200001.0
2006-04-14 03:49:00,0.61777,0.6179,0.61775,0.6179,55900000.0
2006-04-14 03:50:00,0.61785,0.61787,0.6178,0.6178,139999998.0
2006-04-14 03:51:00,0.61785,0.61785,0.6178,0.6178,84600000.0
2006-04-14 03:52:00,0.61785,0.61785,0.6178,0.61785,39900000.0
2006-04-14 03:53:00,0.6178,0.61785,0.6178,0.6178,58600000.0
2006-04-14 03:54:00,0.61775,0.61795,0.61775,0.61795,49200000.0
2006-04-14 03:55:00,0.6178,0.61785,0.61775,0.61785,78900000.0
2006-04-14 03:56:00,0.61776,0.61789,0.61776,0.61789,82200000.0
2006-04-14 03:57:00,0.6179,0.6181,0.6179,0.6181,59800000.0
2006-04-14 03:58:00,0.61805,0.61805,0.61795,0.618,104699999.0
2006-04-14 03:59:00,0.618,0.6181,0.618,0.61805,78800001.0
2006-04-14 04:00:00,0.618,0.61805,0.618,0.61805,61799999.0
2006-04-14 04:01:00,0.618,0.61805,0.61795,0.61805,16700000.0
2006-04-14 04:02:00,0.61795,0.61797,0.61795,0.61797,35799999.0
2006-04-14 04:03:00,0.618,0.618,0.61795,0.61795,190499999.0
2006-04-14 04:04:00,0.618,0.61805,0.618,0.618,93500000.0
2006-04-14 04:05:00,0.61795,0.61805,0.61795,0.61803,74100001.0
2006-04-14 04:06:00,0.61805,0.61805,0.61795,0.618,133200000.0
2006-04-14 04:07:00,0.61803,0.61805,0.618,0.61805,76200000.0
2006-04-14 04:08:00,0.61817,0.61817,0.61795,0.61795,83600000.0
2006-04-14 04:09:00,0.618,0.61805,0.618,0.61805,10200000.0
2006-04-14 04:10:00,0.61797,0.6181,0.61795,0.618,92500000.0
2006-04-14 04:11:00,0.618,0.61805,0.618,0.61805,48799999.0
2006-04-14 04:12:00,0.61805,0.61805,0.61795,0.61803,94199999.0
2006-04-14 04:13:00,0.61805,0.61805,0.61797,0.61797,67400001.0
2006-04-14 04:14:00,0.61803,0.61805,0.6179,0.6179,47099999.0
2006-04-14 04:15:00,0.618,0.6181,0.618,0.61805,94100000.0
2006-04-14 04:16:00,0.61797,0.61803,0.61795,0.618,130500001.0
2006-04-14 04:17:00,0.61805,0.61805,0.61795,0.618,165099997.0
2006-04-14 04:18:00,0.61805,0.61805,0.618,0.61805,93799998.0
2006-04-14 04:19:00,0.61795,0.61795,0.61795,0.61795,25200000.0
2006-04-14 04:20:00,0.61795,0.618,0.61795,0.618,28500001.0
2006-04-14 04:21:00,0.61805,0.61805,0.61795,0.61795,188500000.0
2006-04-14 04:22:00,0.61795,0.6181,0.61795,0.61795,139100001.0
2006-04-14 04:23:00,0.618,0.618,0.61795,0.618,88999998.0
2006-04-14 04:24:00,0.618,0.61805,0.61795,0.61795,96500001.0
2006-04-14 04:25:00,0.6181,0.6181,0.61805,0.61805,14400000.0
2006-04-14 04:26:00,0.618,0.61805,0.61795,0.61795,95599999.0
2006-04-14 04:27:00,0.61805,0.61805,0.61795,0.618,51800000.0
2006-04-14 04:28:00,0.6181,0.6181,0.61795,0.61805,78099999.0
2006-04-14 04:29:00,0.61807,0.61807,0.61805,0.61805,6300000.0
2006-04-14 04:30:00,0.618,0.61805,0.61795,0.618,90400001.0
2006-04-14 04:31:00,0.61795,0.6181,0.61795,0.618,127599999.0
2006-04-14 04:32:00,0.61795,0.6181,0.61795,0.61803,65400000.0
2006-04-14 04:33:00,0.618,0.61805,0.61797,0.618,105600000.0
2006-04-14 04:34:00,0.61805,0.61805,0.618,0.618,21200000.0
2006-04-14 04:35:00,0.61805,0.61805,0.6179,0.61805,84999998.0
2006-04-14 04:36:00,0.618,0.61805,0.61795,0.61803,87999999.0
2006-04-14 04:37:00,0.618,0.618,0.61795,0.61795,19200000.0
2006-04-14 04:38:00,0.61805,0.61805,0.61788,0.618,46900000.0
2006-04-14 04:39:00,0.61801,0.61806,0.61798,0.61805,75699998.0
2006-04-14 04:40:00,0.61805,0.61805,0.618,0.618,68500001.0
2006-04-14 04:41:00,0.61803,0.61803,0.6179,0.61795,71800000.0
2006-04-14 04:42:00,0.618,0.618,0.6179,0.61798,97199999.0
2006-04-14 04:43:00,0.61795,0.61808,0.61794,0.61808,45299999.0
2006-04-14 04:44:00,0.618,0.61807,0.61795,0.61795,95300000.0
2006-04-14 04:45:00,0.61797,0.61805,0.61797,0.61805,44700000.0
2006-04-14 04:46:00,0.61805,0.61805,0.61795,0.61795,105900001.0
2006-04-14 04:47:00,0.618,0.61807,0.618,0.618,119000002.0
2006-04-14 04:48:00,0.618,0.61805,0.61795,0.61805,138599998.0
2006-04-14 04:49:00,0.61805,0.6181,0.61795,0.618,90699999.0
2006-04-14 04:50:00,0.61807,0.61807,0.618,0.61805,91700002.0
2006-04-14 04:51:00,0.61805,0.61805,0.61795,0.61795,120299997.0
2006-04-14 04:52:00,0.618,0.61805,0.618,0.61805,23100000.0
2006-04-14 04:53:00,0.61795,0.61805,0.61795,0.61805,28300001.0
2006-04-14 04:54:00,0.618,0.61805,0.61795,0.61805,59200001.0
2006-04-14 04:55:00,0.61805,0.61805,0.61795,0.618,65299999.0
2006-04-14 04:56:00,0.61795,0.61805,0.61795,0.61805,105400000.0
2006-04-14 04:57:00,0.61805,0.61805,0.6178,0.618,64900000.0
2006-04-14 04:58:00,0.61795,0.61805,0.61795,0.61795,91300001.0
2006-04-14 04:59:00,0.61805,0.61815,0.61795,0.61805,85700000.0
2006-04-14 05:00:00,0.61803,0.61803,0.61787,0.61791,76500000.0
2006-04-14 05:01:00,0.61785,0.618,0.6178,0.618,73100000.0
2006-04-14 05:02:00,0.61807,0.61807,0.618,0.618,27900000.0
2006-04-14 05:03:00,0.61805,0.61805,0.61792,0.61797,94000001.0
2006-04-14 05:04:00,0.61807,0.61817,0.61795,0.61802,123299998.0
2006-04-14 05:05:00,0.618,0.61805,0.61795,0.61795,91100000.0
2006-04-14 05:06:00,0.61805,0.61805,0.61795,0.618,62000000.0
2006-04-14 05:07:00,0.618,0.61805,0.61792,0.618,82699999.0
2006-04-14 05:08:00,0.61795,0.6181,0.61795,0.618,123000001.0
2006-04-14 05:09:00,0.61805,0.61805,0.61795,0.61805,26200000.0
2006-04-14 05:10:00,0.618,0.618,0.618,0.618,23100000.0
2006-04-14 05:11:00,0.618,0.61807,0.61795,0.61805,121300003.0
2006-04-14 05:12:00,0.618,0.6181,0.618,0.618,26900000.0
2006-04-14 05:13:00,0.618,0.61805,0.61787,0.618,89300001.0
2006-04-14 05:14:00,0.618,0.61805,0.61795,0.61805,82000000.0
2006-04-14 05:15:00,0.618,0.618,0.61795,0.61795,30900000.0
2006-04-14 05:16:00,0.61795,0.61805,0.61795,0.618,64400000.0
2006-04-14 05:17:00,0.61805,0.61805,0.61795,0.61805,121000001.0
2006-04-14 05:18:00,0.61805,0.61805,0.61785,0.61795,51800000.0
2006-04-14 05:19:00,0.61802,0.61826,0.618,0.61826,102800000.0
2006-04-14 05:20:00,0.61816,0.61816,0.61801,0.61801,39900000.0
2006-04-14 05:21:00,0.61811,0.61814,0.61796,0.61814,39800001.0
2006-04-14 05:22:00,0.61813,0.6182,0.6181,0.6182,21600000.0
2006-04-14 05:23:00,0.61803,0.61812,0.61801,0.61802,86700000.0
2006-04-14 05:24:00,0.61815,0.61815,0.61805,0.6181,86199999.0
2006-04-14 05:25:00,0.61803,0.61822,0.61803,0.61817,134200002.0
2006-04-14 05:26:00,0.61811,0.61816,0.6181,0.61816,91800001.0
2006-04-14 05:27:00,0.61811,0.61811,0.61793,0.61809,78600000.0
2006-04-14 05:28:00,0.61813,0.61813,0.618,0.61813,54000000.0
2006-04-14 05:29:00,0.6181,0.61825,0.61805,0.61825,43800000.0
2006-04-14 05:30:00,0.61815,0.61815,0.6181,0.6181,79500000.0
2006-04-14 05:31:00,0.61809,0.61812,0.61799,0.61812,64800000.0
2006-04-14 05:32:00,0.61811,0.61826,0.61808,0.61816,69799999.0
2006-04-14 05:33:00,0.61819,0.61819,0.61805,0.61805,69000000.0
2006-04-14 05:34:00,0.6181,0.61813,0.61805,0.61813,68900001.0
2006-04-14 05:35:00,0.61813,0.61813,0.61804,0.61805,105700001.0
2006-04-14 05:36:00,0.61817,0.61817,0.61785,0.6181,69500000.0
2006-04-14 05:37:00,0.61815,0.61815,0.6181,0.6181,68400000.0
2006-04-14 05:38:00,0.6181,0.61815,0.61805,0.61815,109600000.0
2006-04-14 05:39:00,0.61807,0.6181,0.61807,0.6181,43000000.0
2006-04-14 05:40:00,0.61815,0.6182,0.61805,0.6181,64099999.0
2006-04-14 05:41:00,0.61807,0.61807,0.61803,0.61804,66999998.0
2006-04-14 05:42:00,0.6181,0.61815,0.618,0.6181,148100003.0
2006-04-14 05:43:00,0.61805,0.61813,0.618,0.61813,68800000.0
2006-04-14 05:44:00,0.61813,0.61815,0.6181,0.6181,59900000.0
2006-04-14 05:45:00,0.61808,0.6181,0.61795,0.6181,107600001.0
2006-04-14 05:46:00,0.6181,0.61815,0.6181,0.6181,74400001.0
2006-04-14 05:47:00,0.61812,0.61812,0.61795,0.61795,69900000.0
2006-04-14 05:48:00,0.61815,0.61815,0.61805,0.61812,64799999.0
2006-04-14 05:49:00,0.61815,0.61815,0.61805,0.61815,59700000.0
2006-04-14 05:50:00,0.6181,0.6182,0.61803,0.61803,133799999.0
2006-04-14 05:51:00,0.61815,0.61815,0.61805,0.61805,73099998.0
2006-04-14 05:52:00,0.61815,0.61815,0.61805,0.6181,99200000.0
2006-04-14 05:53:00,0.6181,0.6182,0.6181,0.6181,9500000.0
2006-04-14 05:54:00,0.61809,0.61817,0.61791,0.61805,50500000.0
2006-04-14 05:55:00,0.6181,0.61815,0.618,0.6181,94000000.0
2006-04-14 05:56:00,0.6181,0.6181,0.61805,0.6181,96799997.0
2006-04-14 05:57:00,0.61805,0.6182,0.61805,0.61805,124200002.0
2006-04-14 05:58:00,0.6181,0.6181,0.6181,0.6181,29500001.0
2006-04-14 05:59:00,0.61825,0.61825,0.6181,0.61815,55400000.0
2006-04-14 06:00:00,0.61805,0.61809,0.61805,0.61808,41400000.0
2006-04-14 06:01:00,0.61811,0.61812,0.61798,0.6181,42300000.0
2006-04-14 06:02:00,0.6181,0.61815,0.618,0.6181,43100000.0
2006-04-14 06:03:00,0.61808,0.6181,0.61806,0.61808,78200001.0
2006-04-14 06:04:00,0.61812,0.61812,0.61796,0.61796,84600001.0
2006-04-14 06:05:00,0.61805,0.61805,0.618,0.61805,128899999.0
2006-04-14 06:06:00,0.618,0.61802,0.61795,0.618,72500000.0
2006-04-14 06:07:00,0.61806,0.61811,0.61803,0.61806,102900000.0
2006-04-14 06:08:00,0.6181,0.6182,0.6181,0.61815,102400000.0
2006-04-14 06:09:00,0.61815,0.61815,0.618,0.61815,116199998.0
2006-04-14 06:10:00,0.61813,0.61825,0.61805,0.61812,103699999.0
2006-04-14 06:11:00,0.61807,0.61815,0.61807,0.61815,11900000.0
2006-04-14 06:12:00,0.61815,0.61815,0.61805,0.61805,16000000.0
2006-04-14 06:13:00,0.6181,0.61815,0.6181,0.6181,24100000.0
2006-04-14 06:14:00,0.6181,0.61815,0.6181,0.6181,51400000.0
2006-04-14 06:15:00,0.6181,0.61815,0.61805,0.61815,38100000.0
2006-04-14 06:16:00,0.6181,0.6181,0.6179,0.61807,33700000.0
2006-04-14 06:17:00,0.61815,0.61817,0.61805,0.6181,77799998.0
2006-04-14 06:18:00,0.618,0.61815,0.618,0.61805,95600001.0
2006-04-14 06:19:00,0.6181,0.61817,0.6181,0.61817,14300000.0
2006-04-14 06:20:00,0.6181,0.61815,0.6181,0.61815,101299997.0
2006-04-14 06:21:00,0.6182,0.6182,0.61815,0.6182,32800000.0
2006-04-14 06:22:00,0.61815,0.61815,0.61813,0.61813,28800000.0
2006-04-14 06:23:00,0.61815,0.61815,0.6179,0.6181,53600000.0
2006-04-14 06:24:00,0.61813,0.61815,0.61805,0.6181,69899999.0
2006-04-14 06:25:00,0.61812,0.61823,0.61807,0.61807,86100000.0
2006-04-14 06:26:00,0.61805,0.61812,0.61805,0.61805,69700001.0
2006-04-14 06:27:00,0.61806,0.61811,0.61801,0.6181,133399999.0
2006-04-14 06:28:00,0.6181,0.61815,0.61805,0.61813,60500000.0
2006-04-14 06:29:00,0.6181,0.61815,0.6181,0.61815,46999999.0
2006-04-14 06:30:00,0.6181,0.61817,0.61805,0.61805,27900001.0
2006-04-14 06:31:00,0.6181,0.61815,0.61805,0.6181,109600001.0
2006-04-14 06:32:00,0.61815,0.61815,0.61805,0.61813,101800000.0
2006-04-14 06:33:00,0.61795,0.6182,0.61795,0.6182,85300002.0
2006-04-14 06:34:00,0.6181,0.61815,0.61807,0.61807,55000000.0
2006-04-14 06:35:00,0.61807,0.61815,0.61805,0.61815,82999999.0
2006-04-14 06:36:00,0.6179,0.61804,0.6179,0.61798,96699998.0
2006-04-14 06:37:00,0.61791,0.61803,0.61791,0.61803,55000000.0
2006-04-14 06:38:00,0.61798,0.61799,0.61792,0.61798,48200001.0
2006-04-14 06:39:00,0.61805,0.61805,0.6179,0.6179,38200000.0
2006-04-14 06:40:00,0.61777,0.61787,0.61777,0.61784,39700000.0
2006-04-14 06:41:00,0.61782,0.61782,0.61762,0.61762,71999999.0
2006-04-14 06:42:00,0.61745,0.61765,0.61745,0.61765,72000001.0
2006-04-14 06:43:00,0.61758,0.61771,0.61753,0.61767,76600002.0
2006-04-14 06:44:00,0.61763,0.61771,0.61753,0.61765,148600001.0
2006-04-14 06:45:00,0.61762,0.61773,0.61762,0.61773,47099999.0
2006-04-14 06:46:00,0.61778,0.61784,0.61773,0.61778,107400001.0
2006-04-14 06:47:00,0.61773,0.61789,0.61773,0.61786,155100003.0
2006-04-14 06:48:00,0.61789,0.61802,0.61783,0.61802,70400000.0
2006-04-14 06:49:00,0.61791,0.61801,0.61788,0.61801,100500000.0
2006-04-14 06:50:00,0.61805,0.61805,0.618,0.61803,61399999.0
2006-04-14 06:51:00,0.61805,0.61805,0.61781,0.61781,72800000.0
2006-04-14 06:52:00,0.61779,0.61781,0.61771,0.61778,148599999.0
2006-04-14 06:53:00,0.6177,0.61778,0.6175,0.61763,43100000.0
2006-04-14 06:54:00,0.61767,0.61778,0.61759,0.61767,61700000.0
2006-04-14 06:55:00,0.61763,0.61781,0.61763,0.61765,122700002.0
2006-04-14 06:56:00,0.61765,0.61765,0.61755,0.6176,82800001.0
2006-04-14 06:57:00,0.61765,0.61775,0.61755,0.61775,83699999.0
2006-04-14 06:58:00,0.61755,0.6177,0.61755,0.61765,70800000.0
2006-04-14 06:59:00,0.61751,0.61763,0.61751,0.61758,57099999.0
2006-04-14 07:00:00,0.61745,0.61752,0.61745,0.61752,30200000.0
2006-04-14 07:01:00,0.61755,0.61755,0.61755,0.61755,61400001.0
2006-04-14 07:02:00,0.61753,0.61774,0.61742,0.61773,110800000.0
2006-04-14 07:03:00,0.6179,0.61803,0.6179,0.61803,63699998.0
2006-04-14 07:04:00,0.61805,0.61821,0.61805,0.61821,45500000.0
2006-04-14 07:05:00,0.61819,0.61823,0.6181,0.61818,45400001.0
2006-04-14 07:06:00,0.61811,0.61811,0.6179,0.61793,104000001.0
2006-04-14 07:07:00,0.618,0.61813,0.61794,0.61808,84700000.0
2006-04-14 07:08:00,0.61815,0.61815,0.6179,0.6181,37600000.0
2006-04-14 07:09:00,0.61802,0.61816,0.61802,0.61813,68400000.0
2006-04-14 07:10:00,0.61815,0.61815,0.6181,0.6181,56400000.0
2006-04-14 07:11:00,0.61785,0.61813,0.61785,0.61813,47099999.0
2006-04-14 07:12:00,0.61812,0.6182,0.6181,0.61815,69600000.0
2006-04-14 07:13:00,0.6182,0.6182,0.6181,0.6181,59100001.0
2006-04-14 07:14:00,0.6181,0.61813,0.61805,0.61813,71000001.0
2006-04-14 07:15:00,0.61809,0.61817,0.61802,0.61802,85299999.0
2006-04-14 07:16:00,0.61803,0.61803,0.61796,0.61796,69399999.0
2006-04-14 07:17:00,0.61797,0.61798,0.61797,0.61798,15600000.0
2006-04-14 07:18:00,0.618,0.61805,0.61795,0.61805,156200000.0
2006-04-14 07:19:00,0.61805,0.61805,0.61795,0.61795,20700000.0
2006-04-14 07:20:00,0.61805,0.61815,0.61805,0.61815,36200000.0
2006-04-14 07:21:00,0.61795,0.61805,0.61795,0.618,71700001.0
2006-04-14 07:22:00,0.618,0.61805,0.618,0.61805,19000000.0
2006-04-14 07:23:00,0.618,0.61807,0.61795,0.61805,62600000.0
2006-04-14 07:24:00,0.618,0.618,0.61785,0.61785,53300000.0
2006-04-14 07:25:00,0.61798,0.61801,0.61788,0.61801,114800002.0
2006-04-14 07:26:00,0.618,0.61805,0.618,0.618,44600000.0
2006-04-14 07:27:00,0.61805,0.61805,0.618,0.61805,93600000.0
2006-04-14 07:28:00,0.61804,0.61811,0.61804,0.61811,24700000.0
2006-04-14 07:29:00,0.61815,0.6182,0.61802,0.6181,150299999.0
2006-04-14 07:30:00,0.6181,0.61815,0.61805,0.61815,47599999.0
2006-04-14 07:31:00,0.6181,0.61815,0.61805,0.61815,90600001.0
2006-04-14 07:32:00,0.61815,0.6182,0.61805,0.61805,67400000.0
2006-04-14 07:33:00,0.61805,0.61815,0.618,0.61815,90000000.0
2006-04-14 07:34:00,0.61785,0.6182,0.61785,0.61815,83800001.0
2006-04-14 07:35:00,0.61805,0.61815,0.61805,0.61805,19100000.0
2006-04-14 07:36:00,0.6181,0.61815,0.6181,0.61815,93199999.0
2006-04-14 07:37:00,0.61815,0.61815,0.61805,0.6181,94800001.0
2006-04-14 07:38:00,0.61815,0.61815,0.61805,0.61815,150000002.0
2006-04-14 07:39:00,0.6181,0.61815,0.61808,0.61808,97299998.0
2006-04-14 07:40:00,0.61805,0.6182,0.61805,0.61815,126999999.0
2006-04-14 07:41:00,0.61813,0.61815,0.61805,0.61815,33599999.0
2006-04-14 07:42:00,0.61815,0.61815,0.6181,0.6181,18300000.0
2006-04-14 07:43:00,0.61815,0.61815,0.61795,0.61795,91500000.0
2006-04-14 07:44:00,0.61805,0.6181,0.61805,0.6181,46900000.0
2006-04-14 07:45:00,0.6181,0.61815,0.61805,0.61805,136000000.0
2006-04-14 07:46:00,0.6181,0.61815,0.6181,0.6181,47100000.0
2006-04-14 07:47:00,0.61813,0.61813,0.61801,0.61805,58700002.0
2006-04-14 07:48:00,0.61803,0.61803,0.61777,0.61797,66200000.0
2006-04-14 07:49:00,0.6179,0.61795,0.61788,0.61795,146000001.0
2006-04-14 07:50:00,0.6179,0.61795,0.61775,0.61783,144599999.0
2006-04-14 07:51:00,0.61785,0.61797,0.61785,0.61785,146600002.0
2006-04-14 07:52:00,0.61793,0.61793,0.61785,0.61785,21500000.0
2006-04-14 07:53:00,0.61787,0.61795,0.61785,0.61785,34200000.0
2006-04-14 07:54:00,0.61787,0.61795,0.6178,0.61787,105499999.0
2006-04-14 07:55:00,0.61785,0.61785,0.61769,0.61769,28000000.0
2006-04-14 07:56:00,0.61767,0.61775,0.61767,0.6177,36600000.0
2006-04-14 07:57:00,0.61775,0.61775,0.61765,0.61775,105200000.0
2006-04-14 07:58:00,0.61772,0.61774,0.61755,0.61755,63300002.0
2006-04-14 07:59:00,0.6176,0.6176,0.6175,0.61755,58100000.0
2006-04-14 08:00:00,0.6174,0.61765,0.6174,0.61752,74800000.0
2006-04-14 08:01:00,0.61751,0.61751,0.61733,0.61733,99199999.0
2006-04-14 08:02:00,0.61735,0.61747,0.6173,0.61735,83999999.0
2006-04-14 08:03:00,0.61735,0.61735,0.6173,0.61735,108100000.0
2006-04-14 08:04:00,0.61735,0.61735,0.6173,0.6173,66500000.0
2006-04-14 08:05:00,0.61733,0.61735,0.61715,0.61715,76200001.0
2006-04-14 08:06:00,0.61725,0.6174,0.61725,0.61735,165000003.0
2006-04-14 08:07:00,0.61725,0.61751,0.61725,0.61751,69800000.0
2006-04-14 08:08:00,0.6175,0.61751,0.61731,0.61751,135699999.0
2006-04-14 08:09:00,0.61755,0.61755,0.61745,0.61745,29900000.0
2006-04-14 08:10:00,0.61759,0.61771,0.61759,0.61765,74300000.0
2006-04-14 08:11:00,0.61775,0.61785,0.61765,0.61773,71400001.0
2006-04-14 08:12:00,0.6176,0.61775,0.6176,0.61775,35400000.0
2006-04-14 08:13:00,0.6177,0.6178,0.6177,0.6178,66300000.0
2006-04-14 08:14:00,0.6177,0.6177,0.61765,0.61765,20700000.0
2006-04-14 08:15:00,0.61765,0.6177,0.61765,0.6177,32600000.0
2006-04-14 08:16:00,0.61767,0.61768,0.61754,0.61758,49100001.0
2006-04-14 08:17:00,0.61753,0.61753,0.61733,0.61741,107600001.0
2006-04-14 08:18:00,0.6174,0.61745,0.61738,0.61738,101600000.0
2006-04-14 08:19:00,0.61745,0.61745,0.61735,0.61738,73100000.0
2006-04-14 08:20:00,0.61745,0.6175,0.61735,0.6174,159900003.0
2006-04-14 08:21:00,0.6173,0.61745,0.6173,0.6174,31800000.0
2006-04-14 08:22:00,0.61741,0.61741,0.61727,0.61727,14400000.0
2006-04-14 08:23:00,0.6173,0.6173,0.61725,0.61725,63000001.0
2006-04-14 08:24:00,0.61737,0.61737,0.6173,0.61735,85200001.0
2006-04-14 08:25:00,0.6173,0.6173,0.6172,0.6172,46400000.0
2006-04-14 08:26:00,0.61735,0.61735,0.6173,0.6173,91499999.0
2006-04-14 08:27:00,0.61728,0.61728,0.61728,0.61728,13500000.0
2006-04-14 08:28:00,0.6173,0.6173,0.61725,0.6173,29400000.0
2006-04-14 08:29:00,0.61735,0.61735,0.61728,0.61728,23900000.0
2006-04-14 08:30:00,0.61735,0.61735,0.61725,0.61725,111600000.0
2006-04-14 08:31:00,0.6173,0.61735,0.61725,0.6173,104599998.0
2006-04-14 08:32:00,0.61736,0.61746,0.6173,0.6173,111499999.0
2006-04-14 08:33:00,0.6173,0.61746,0.61726,0.61737,68300000.0
2006-04-14 08:34:00,0.61749,0.61753,0.61746,0.61753,30900000.0
2006-04-14 08:35:00,0.61741,0.61741,0.61731,0.61731,47700000.0
2006-04-14 08:36:00,0.61727,0.61745,0.61725,0.61725,88099998.0
2006-04-14 08:37:00,0.61742,0.61743,0.61737,0.61743,52300000.0
2006-04-14 08:38:00,0.61736,0.61736,0.61727,0.61727,60500002.0
2006-04-14 08:39:00,0.6173,0.61738,0.6173,0.6173,102799998.0
2006-04-14 08:40:00,0.61735,0.61735,0.6173,0.6173,76300001.0
2006-04-14 08:41:00,0.6173,0.61735,0.6172,0.6172,44199999.0
2006-04-14 08:42:00,0.61735,0.61735,0.61735,0.61735,11100000.0
2006-04-14 08:43:00,0.61725,0.61745,0.61725,0.61745,120200001.0
2006-04-14 08:44:00,0.61735,0.61735,0.61725,0.61725,55200001.0
2006-04-14 08:45:00,0.61733,0.61735,0.6173,0.6173,29600000.0
2006-04-14 08:46:00,0.6174,0.6174,0.61725,0.6173,68800000.0
2006-04-14 08:47:00,0.6173,0.61745,0.6173,0.61745,25700000.0
2006-04-14 08:48:00,0.61745,0.61757,0.61744,0.61755,199299996.0
2006-04-14 08:49:00,0.61755,0.61761,0.61747,0.61747,85299998.0
2006-04-14 08:50:00,0.61749,0.61757,0.61748,0.61757,71900000.0
2006-04-14 08:51:00,0.61757,0.61762,0.61747,0.61747,107700001.0
2006-04-14 08:52:00,0.61755,0.61758,0.6175,0.61757,42000000.0
2006-04-14 08:53:00,0.61738,0.61738,0.61697,0.61726,41300000.0
2006-04-14 08:54:00,0.61739,0.61748,0.61732,0.61732,79499999.0
2006-04-14 08:55:00,0.61733,0.61735,0.61725,0.61735,48200000.0
2006-04-14 08:56:00,0.6173,0.61735,0.61705,0.6171,61700000.0
2006-04-14 08:57:00,0.61735,0.61735,0.6173,0.61732,33400000.0
2006-04-14 08:58:00,0.61735,0.61738,0.6173,0.6173,111800000.0
2006-04-14 08:59:00,0.61735,0.6174,0.61726,0.6174,51299999.0
2006-04-14 09:00:00,0.61735,0.6175,0.61735,0.6175,35000000.0
2006-04-14 09:01:00,0.61733,0.6174,0.61733,0.6174,26800000.0
2006-04-14 09:02:00,0.6174,0.6174,0.61735,0.61735,80300000.0
2006-04-14 09:03:00,0.6173,0.61735,0.61723,0.61735,43099999.0
2006-04-14 09:04:00,0.61735,0.61735,0.6172,0.61728,131199998.0
2006-04-14 09:05:00,0.6172,0.61725,0.6172,0.61725,61700000.0
2006-04-14 09:06:00,0.61714,0.61722,0.61714,0.6172,31800000.0
2006-04-14 09:07:00,0.61713,0.61724,0.61713,0.61715,73700000.0
2006-04-14 09:08:00,0.61722,0.61722,0.61701,0.61701,61400000.0
2006-04-14 09:09:00,0.61697,0.617,0.6169,0.61695,118300000.0
2006-04-14 09:10:00,0.61697,0.61702,0.61683,0.61694,156400001.0
2006-04-14 09:11:00,0.61703,0.61703,0.61696,0.61698,62100001.0
2006-04-14 09:12:00,0.61693,0.61693,0.61689,0.61691,55000000.0
2006-04-14 09:13:00,0.61696,0.61702,0.61695,0.61695,103600000.0
2006-04-14 09:14:00,0.6169,0.617,0.6168,0.617,71100001.0
2006-04-14 09:15:00,0.61704,0.61711,0.61678,0.61678,92900000.0
2006-04-14 09:16:00,0.6168,0.6168,0.61675,0.6168,114399999.0
2006-04-14 09:17:00,0.61675,0.6168,0.61665,0.61665,173899998.0
2006-04-14 09:18:00,0.6167,0.61672,0.61643,0.61643,87499999.0
2006-04-14 09:19:00,0.61635,0.6164,0.61635,0.6164,56999998.0
2006-04-14 09:20:00,0.61635,0.6164,0.6163,0.6164,68800000.0
2006-04-14 09:21:00,0.61637,0.6164,0.6163,0.6163,45500000.0
2006-04-14 09:22:00,0.61643,0.61646,0.61624,0.61644,139500000.0
2006-04-14 09:23:00,0.61642,0.61655,0.61639,0.61655,104199999.0
2006-04-14 09:24:00,0.61664,0.6168,0.61664,0.6168,29900000.0
2006-04-14 09:25:00,0.61692,0.61692,0.61673,0.61678,67399997.0
2006-04-14 09:26:00,0.61679,0.61679,0.61675,0.61677,101399998.0
2006-04-14 09:27:00,0.61681,0.61686,0.61667,0.61667,62600001.0
2006-04-14 09:28:00,0.61676,0.61687,0.61676,0.61685,55200000.0
2006-04-14 09:29:00,0.61695,0.61695,0.61685,0.61695,66599999.0
2006-04-14 09:30:00,0.61695,0.617,0.61695,0.617,49500000.0
2006-04-14 09:31:00,0.61695,0.61703,0.61695,0.61703,72400002.0
2006-04-14 09:32:00,0.61697,0.61697,0.6169,0.6169,47600000.0
2006-04-14 09:33:00,0.61695,0.61705,0.6169,0.617,91499999.0
2006-04-14 09:34:00,0.61697,0.617,0.6169,0.617,54200001.0
2006-04-14 09:35:00,0.617,0.61705,0.6169,0.61705,84000000.0
2006-04-14 09:36:00,0.6169,0.61705,0.6169,0.61695,46300000.0
2006-04-14 09:37:00,0.617,0.617,0.6169,0.6169,90700002.0
2006-04-14 09:38:00,0.61697,0.617,0.61687,0.61687,85699999.0
2006-04-14 09:39:00,0.617,0.617,0.61695,0.61695,59800000.0
2006-04-14 09:40:00,0.61695,0.617,0.61695,0.61695,59300000.0
2006-04-14 09:41:00,0.61691,0.61697,0.61681,0.6169,163800000.0
2006-04-14 09:42:00,0.61682,0.61682,0.61635,0.61635,62899999.0
2006-04-14 09:43:00,0.61627,0.61637,0.61625,0.61628,64800000.0
2006-04-14 09:44:00,0.61625,0.6163,0.61625,0.61625,96300002.0
2006-04-14 09:45:00,0.61621,0.61657,0.61621,0.61657,35800000.0
2006-04-14 09:46:00,0.61655,0.61665,0.61655,0.61665,15400000.0
2006-04-14 09:47:00,0.61653,0.6166,0.61645,0.6166,39400000.0
2006-04-14 09:48:00,0.6165,0.6166,0.6165,0.61655,73699999.0
2006-04-14 09:49:00,0.61655,0.61663,0.61655,0.61657,73099998.0
2006-04-14 09:50:00,0.61648,0.61648,0.61635,0.61642,52300001.0
2006-04-14 09:51:00,0.61645,0.61648,0.6164,0.61645,45000000.0
2006-04-14 09:52:00,0.61644,0.61644,0.61624,0.61624,49100000.0
2006-04-14 09:53:00,0.61616,0.61619,0.61616,0.61619,23500000.0
2006-04-14 09:54:00,0.61625,0.61635,0.6162,0.61635,63900000.0
2006-04-14 09:55:00,0.61625,0.61635,0.61618,0.61623,101100001.0
2006-04-14 09:56:00,0.61627,0.61627,0.6162,0.61625,48000000.0
2006-04-14 09:57:00,0.61615,0.61617,0.61609,0.61611,111499998.0
2006-04-14 09:58:00,0.61598,0.61598,0.61587,0.61587,18700000.0
2006-04-14 09:59:00,0.61583,0.61583,0.61565,0.6157,59800000.0
2006-04-14 10:00:00,0.61565,0.61579,0.61557,0.61579,54099999.0
2006-04-14 10:01:00,0.61585,0.6159,0.61573,0.61587,40600000.0
2006-04-14 10:02:00,0.61595,0.61617,0.61595,0.61605,80199999.0
2006-04-14 10:03:00,0.61606,0.61614,0.61599,0.61605,103700000.0
2006-04-14 10:04:00,0.6161,0.61619,0.6161,0.6161,52600000.0
2006-04-14 10:05:00,0.6161,0.61625,0.6159,0.6159,34500000.0
2006-04-14 10:06:00,0.61618,0.61618,0.61603,0.61617,98500001.0
2006-04-14 10:07:00,0.61615,0.61623,0.61612,0.6162,92300000.0
2006-04-14 10:08:00,0.61621,0.61635,0.61621,0.61635,55500000.0
2006-04-14 10:09:00,0.61615,0.61635,0.61615,0.61635,130200000.0
2006-04-14 10:10:00,0.6163,0.61632,0.6163,0.61632,71899997.0
2006-04-14 10:11:00,0.61632,0.61632,0.61628,0.61628,19100000.0
2006-04-14 10:12:00,0.61623,0.61632,0.61623,0.61632,29000000.0
2006-04-14 10:13:00,0.61625,0.61645,0.61625,0.61645,93700001.0
2006-04-14 10:14:00,0.61654,0.61654,0.61653,0.61653,10400000.0
2006-04-14 10:15:00,0.61651,0.61651,0.61627,0.61628,35600000.0
2006-04-14 10:16:00,0.61643,0.61654,0.61639,0.61645,125399999.0
2006-04-14 10:17:00,0.6165,0.6165,0.61645,0.61645,68900000.0
2006-04-14 10:18:00,0.61647,0.61655,0.61643,0.61645,132300002.0
2006-04-14 10:19:00,0.6164,0.6165,0.6164,0.61647,31900000.0
2006-04-14 10:20:00,0.6165,0.6165,0.61645,0.61645,20000000.0
2006-04-14 10:21:00,0.6165,0.6165,0.61645,0.61645,67800001.0
2006-04-14 10:22:00,0.61637,0.61646,0.61634,0.61635,44999999.0
2006-04-14 10:23:00,0.61628,0.6163,0.6162,0.6162,133899999.0
2006-04-14 10:24:00,0.61625,0.61637,0.61625,0.61637,40400000.0
2006-04-14 10:25:00,0.61638,0.61638,0.61631,0.61637,81699997.0
2006-04-14 10:26:00,0.6164,0.61643,0.6163,0.61635,92900000.0
2006-04-14 10:27:00,0.61642,0.61648,0.61636,0.61648,47700000.0
2006-04-14 10:28:00,0.6165,0.6165,0.6164,0.6164,66299999.0
2006-04-14 10:29:00,0.6165,0.6165,0.61645,0.61647,51800000.0
2006-04-14 10:30:00,0.6165,0.6165,0.6164,0.6165,74199999.0
2006-04-14 10:31:00,0.61645,0.61655,0.61645,0.6165,56499998.0
2006-04-14 10:32:00,0.61645,0.61645,0.61643,0.61643,30300000.0
2006-04-14 10:33:00,0.6165,0.6165,0.61645,0.61645,27700000.0
2006-04-14 10:34:00,0.61646,0.61657,0.61646,0.61657,51800000.0
2006-04-14 10:35:00,0.61656,0.61656,0.61646,0.61646,22300000.0
2006-04-14 10:36:00,0.6164,0.61645,0.6164,0.61645,15900000.0
2006-04-14 10:37:00,0.61645,0.61655,0.6164,0.61655,118100000.0
2006-04-14 10:38:00,0.61647,0.61647,0.61635,0.6164,87399999.0
2006-04-14 10:39:00,0.6164,0.61662,0.6164,0.61645,108999998.0
2006-04-14 10:40:00,0.61653,0.61653,0.61636,0.61645,89500000.0
2006-04-14 10:41:00,0.61635,0.61642,0.6163,0.6163,67100000.0
2006-04-14 10:42:00,0.61645,0.61645,0.61635,0.61645,79799999.0
2006-04-14 10:43:00,0.61635,0.6164,0.61635,0.61635,90100000.0
2006-04-14 10:44:00,0.6164,0.6164,0.6163,0.61637,72600000.0
2006-04-14 10:45:00,0.6164,0.61645,0.6163,0.61645,173500000.0
2006-04-14 10:46:00,0.61637,0.6164,0.61635,0.6164,59600000.0
2006-04-14 10:47:00,0.61625,0.61643,0.61625,0.61643,146400002.0
2006-04-14 10:48:00,0.6164,0.6164,0.61635,0.6164,68900000.0
2006-04-14 10:49:00,0.6164,0.6164,0.61635,0.61635,67500000.0
2006-04-14 10:50:00,0.6164,0.6164,0.6163,0.61635,88400000.0
2006-04-14 10:51:00,0.6161,0.61645,0.6161,0.61645,30200001.0
2006-04-14 10:52:00,0.6164,0.61643,0.61635,0.61643,91599998.0
2006-04-14 10:53:00,0.6164,0.6164,0.61632,0.6164,64300001.0
2006-04-14 10:54:00,0.6163,0.6164,0.61628,0.6164,67500000.0
2006-04-14 10:55:00,0.6164,0.6164,0.6164,0.6164,53800000.0
2006-04-14 10:56:00,0.61637,0.6164,0.61635,0.61635,47800001.0
2006-04-14 10:57:00,0.61635,0.6164,0.61633,0.61635,58099999.0
2006-04-14 10:58:00,0.61635,0.6164,0.6163,0.6163,93099999.0
2006-04-14 10:59:00,0.61633,0.61645,0.61633,0.6164,65700000.0
2006-04-14 11:00:00,0.6164,0.61653,0.6162,0.61648,131000001.0
2006-04-14 11:01:00,0.61645,0.61649,0.61625,0.61647,147400000.0
2006-04-14 11:02:00,0.6164,0.61647,0.61621,0.61635,106300000.0
2006-04-14 11:03:00,0.61635,0.61645,0.61625,0.6164,122599999.0
2006-04-14 11:04:00,0.61642,0.61663,0.6164,0.61644,71299999.0
2006-04-14 11:05:00,0.61657,0.61663,0.61649,0.61663,38200000.0
2006-04-14 11:06:00,0.61658,0.61665,0.61655,0.61655,59799999.0
2006-04-14 11:07:00,0.6166,0.61665,0.6166,0.61665,87699998.0
2006-04-14 11:08:00,0.6166,0.61665,0.6166,0.61663,66900000.0
2006-04-14 11:09:00,0.6166,0.61665,0.6166,0.61665,64100000.0
2006-04-14 11:10:00,0.6166,0.6167,0.61645,0.61665,61300000.0
2006-04-14 11:11:00,0.61665,0.61665,0.6166,0.61665,86800000.0
2006-04-14 11:12:00,0.61672,0.61701,0.61672,0.61695,118300000.0
2006-04-14 11:13:00,0.61688,0.61695,0.61685,0.6169,107399999.0
2006-04-14 11:14:00,0.6169,0.617,0.6169,0.6169,127500000.0
2006-04-14 11:15:00,0.61695,0.61695,0.6169,0.61693,88599999.0
2006-04-14 11:16:00,0.61695,0.61695,0.61675,0.6169,146299999.0
2006-04-14 11:17:00,0.6169,0.61695,0.6169,0.61695,107500000.0
2006-04-14 11:18:00,0.61693,0.61695,0.6169,0.61695,103299999.0
2006-04-14 11:19:00,0.61685,0.61705,0.6168,0.61695,86500001.0
2006-04-14 11:20:00,0.6169,0.61706,0.6169,0.61706,51800000.0
2006-04-14 11:21:00,0.61705,0.6171,0.617,0.617,70000000.0
2006-04-14 11:22:00,0.617,0.61712,0.617,0.6171,105900000.0
2006-04-14 11:23:00,0.6172,0.6172,0.61705,0.61705,107199998.0
2006-04-14 11:24:00,0.61705,0.61715,0.617,0.61708,126599999.0
2006-04-14 11:25:00,0.617,0.617,0.61684,0.61684,103100001.0
2006-04-14 11:26:00,0.61685,0.6169,0.6168,0.6168,59300000.0
2006-04-14 11:27:00,0.6168,0.61685,0.6168,0.61685,35600000.0
2006-04-14 11:28:00,0.6169,0.6169,0.6168,0.61685,73300000.0
2006-04-14 11:29:00,0.6169,0.6169,0.6168,0.6168,124999998.0
2006-04-14 11:30:00,0.61685,0.6169,0.61685,0.61685,113600001.0
2006-04-14 11:31:00,0.6169,0.61695,0.61675,0.61675,94799999.0
2006-04-14 11:32:00,0.6168,0.61692,0.6168,0.61683,43200000.0
2006-04-14 11:33:00,0.61685,0.6169,0.6168,0.6169,66900000.0
2006-04-14 11:34:00,0.61693,0.61693,0.61687,0.61693,51799999.0
2006-04-14 11:35:00,0.61702,0.61708,0.61692,0.61708,81500000.0
2006-04-14 11:36:00,0.61705,0.6171,0.61697,0.6171,54399999.0
2006-04-14 11:37:00,0.61713,0.61713,0.617,0.617,60700001.0
2006-04-14 11:38:00,0.61705,0.6171,0.61698,0.6171,138100000.0
2006-04-14 11:39:00,0.61708,0.61722,0.61708,0.61718,125800000.0
2006-04-14 11:40:00,0.61715,0.6173,0.61715,0.61725,104400000.0
2006-04-14 11:41:00,0.61716,0.61739,0.61716,0.61737,57000000.0
2006-04-14 11:42:00,0.61741,0.61772,0.61741,0.61772,94100001.0
2006-04-14 11:43:00,0.61786,0.61795,0.61784,0.61789,161100001.0
2006-04-14 11:44:00,0.61795,0.61795,0.61777,0.61784,54300001.0
2006-04-14 11:45:00,0.61785,0.61795,0.61785,0.61785,96000000.0
2006-04-14 11:46:00,0.6179,0.6179,0.61775,0.61785,41200000.0
2006-04-14 11:47:00,0.61795,0.61795,0.6178,0.6178,97999999.0
2006-04-14 11:48:00,0.6178,0.6179,0.6178,0.6178,63299999.0
2006-04-14 11:49:00,0.6179,0.6179,0.61775,0.6179,157500001.0
2006-04-14 11:50:00,0.6179,0.61795,0.6178,0.61783,119100000.0
2006-04-14 11:51:00,0.61787,0.6179,0.61785,0.61785,47700000.0
2006-04-14 11:52:00,0.6179,0.6179,0.6178,0.6179,106500000.0
2006-04-14 11:53:00,0.6179,0.6179,0.6178,0.61785,95200000.0
2006-04-14 11:54:00,0.6179,0.6179,0.61785,0.6179,88900000.0
2006-04-14 11:55:00,0.61785,0.61793,0.61785,0.61785,108500002.0
2006-04-14 11:56:00,0.6179,0.6179,0.61785,0.6179,75400001.0
2006-04-14 11:57:00,0.61785,0.6179,0.61783,0.61785,80299999.0
2006-04-14 11:58:00,0.6179,0.6179,0.61783,0.61785,86100002.0
2006-04-14 11:59:00,0.61788,0.6179,0.61785,0.6179,41400001.0
2006-04-14 12:00:00,0.6179,0.6179,0.6178,0.61785,52700000.0
2006-04-14 12:01:00,0.6178,0.6179,0.61775,0.61785,153700001.0
2006-04-14 12:02:00,0.61785,0.61795,0.61777,0.61787,105100000.0
2006-04-14 12:03:00,0.61787,0.61787,0.6178,0.61785,69999998.0
2006-04-14 12:04:00,0.61787,0.61787,0.61775,0.61785,53400001.0
2006-04-14 12:05:00,0.61785,0.61786,0.6178,0.6178,96899999.0
2006-04-14 12:06:00,0.61775,0.61785,0.61775,0.6178,96900000.0
2006-04-14 12:07:00,0.61775,0.61782,0.61775,0.61775,88600000.0
2006-04-14 12:08:00,0.6177,0.6178,0.6177,0.61775,84500000.0
2006-04-14 12:09:00,0.6178,0.6178,0.61775,0.6178,51800000.0
2006-04-14 12:10:00,0.61775,0.6178,0.61765,0.6178,134200001.0
2006-04-14 12:11:00,0.6178,0.61785,0.61775,0.61775,68999998.0
2006-04-14 12:12:00,0.61767,0.61779,0.61767,0.61773,78400000.0
2006-04-14 12:13:00,0.61769,0.61769,0.61758,0.61758,87600000.0
2006-04-14 12:14:00,0.61755,0.61755,0.6175,0.6175,64000000.0
2006-04-14 12:15:00,0.61745,0.61751,0.61735,0.61735,94500000.0
2006-04-14 12:16:00,0.61725,0.6173,0.61725,0.6173,37700000.0
2006-04-14 12:17:00,0.61725,0.6173,0.6172,0.61725,97500000.0
2006-04-14 12:18:00,0.61733,0.61733,0.61728,0.6173,79500001.0
2006-04-14 12:19:00,0.6173,0.6173,0.61725,0.61725,122799999.0
2006-04-14 12:20:00,0.61732,0.61735,0.6172,0.6172,67100000.0
2006-04-14 12:21:00,0.6171,0.61725,0.6171,0.61725,87800000.0
2006-04-14 12:22:00,0.6173,0.61735,0.61725,0.6173,69500000.0
2006-04-14 12:23:00,0.6172,0.6173,0.6172,0.6173,78900002.0
2006-04-14 12:24:00,0.6173,0.6173,0.61723,0.61723,57699998.0
2006-04-14 12:25:00,0.61725,0.6173,0.61723,0.6173,55600000.0
2006-04-14 12:26:00,0.6173,0.61733,0.6172,0.61725,89800000.0
2006-04-14 12:27:00,0.61727,0.61733,0.61727,0.61733,47800000.0
2006-04-14 12:28:00,0.6173,0.61738,0.61728,0.61735,51100000.0
2006-04-14 12:29:00,0.6173,0.6173,0.6173,0.6173,9600000.0
2006-04-14 12:30:00,0.61725,0.6173,0.61725,0.61728,74800002.0
2006-04-14 12:31:00,0.61735,0.61738,0.61715,0.6173,111000000.0
2006-04-14 12:32:00,0.6174,0.6174,0.61728,0.6173,89500000.0
2006-04-14 12:33:00,0.61735,0.61735,0.61723,0.61723,56700000.0
2006-04-14 12:34:00,0.6173,0.61735,0.61725,0.6173,97000000.0
2006-04-14 12:35:00,0.6173,0.61735,0.61725,0.61735,58000000.0
2006-04-14 12:36:00,0.6173,0.61738,0.6171,0.61728,62800000.0
2006-04-14 12:37:00,0.61723,0.61738,0.61723,0.61728,95700000.0
2006-04-14 12:38:00,0.61735,0.61738,0.6171,0.61735,98600000.0
2006-04-14 12:39:00,0.61735,0.61735,0.61725,0.61735,94000000.0
2006-04-14 12:40:00,0.6173,0.6174,0.6171,0.6174,145199997.0
2006-04-14 12:41:00,0.61735,0.61735,0.61732,0.61732,10400000.0
2006-04-14 12:42:00,0.61735,0.61742,0.61734,0.61739,61800000.0
2006-04-14 12:43:00,0.61741,0.61741,0.61734,0.61734,26500000.0
2006-04-14 12:44:00,0.61725,0.61735,0.61725,0.6173,38200001.0
2006-04-14 12:45:00,0.61735,0.61735,0.61735,0.61735,8400000.0
2006-04-14 12:46:00,0.61735,0.61735,0.6173,0.6173,30200000.0
2006-04-14 12:47:00,0.61735,0.61735,0.61735,0.61735,23900000.0
2006-04-14 12:48:00,0.61738,0.61741,0.61733,0.61739,57600000.0
2006-04-14 12:49:00,0.61746,0.61749,0.61745,0.61745,19800000.0
2006-04-14 12:50:00,0.6174,0.61755,0.6174,0.6174,99000001.0
2006-04-14 12:51:00,0.61755,0.61755,0.6174,0.61745,60300000.0
2006-04-14 12:52:00,0.6174,0.61755,0.6173,0.61745,78300000.0
2006-04-14 12:53:00,0.6174,0.6175,0.6174,0.61745,118599998.0
2006-04-14 12:54:00,0.61745,0.6175,0.61745,0.6175,53300000.0
2006-04-14 12:55:00,0.61742,0.6176,0.61735,0.6175,116000000.0
2006-04-14 12:56:00,0.61755,0.61755,0.61745,0.61745,42300000.0
2006-04-14 12:57:00,0.61745,0.61745,0.61745,0.61745,10900000.0
2006-04-14 12:58:00,0.6175,0.6175,0.6174,0.61745,130100001.0
2006-04-14 12:59:00,0.61748,0.61748,0.61742,0.61742,32599999.0
2006-04-14 13:00:00,0.61742,0.6175,0.61742,0.61745,49200000.0
2006-04-14 13:01:00,0.61748,0.61753,0.61745,0.6175,64099999.0
2006-04-14 13:02:00,0.61745,0.61755,0.61745,0.6175,148900001.0
2006-04-14 13:03:00,0.61745,0.6175,0.6173,0.6175,61000000.0
2006-04-14 13:04:00,0.61745,0.6175,0.6174,0.61745,98499999.0
2006-04-14 13:05:00,0.61745,0.6175,0.61745,0.6175,57500002.0
2006-04-14 13:06:00,0.61745,0.6175,0.6174,0.61742,105400000.0
2006-04-14 13:07:00,0.61725,0.6175,0.61725,0.6175,126899998.0
2006-04-14 13:08:00,0.6173,0.6175,0.61725,0.61725,71099999.0
2006-04-14 13:09:00,0.6175,0.6175,0.61737,0.61737,107900000.0
2006-04-14 13:10:00,0.61745,0.6175,0.6174,0.6174,63500000.0
2006-04-14 13:11:00,0.6174,0.61755,0.6174,0.6174,88500000.0
2006-04-14 13:12:00,0.6175,0.6175,0.6174,0.6175,89300000.0
2006-04-14 13:13:00,0.61745,0.6175,0.61745,0.6175,103499998.0
2006-04-14 13:14:00,0.61742,0.61747,0.61742,0.61745,64299998.0
2006-04-14 13:15:00,0.6175,0.6175,0.61745,0.6175,107600001.0
2006-04-14 13:16:00,0.6175,0.6175,0.6174,0.6174,19900000.0
2006-04-14 13:17:00,0.6174,0.61748,0.6174,0.61743,58300000.0
2006-04-14 13:18:00,0.6174,0.61757,0.61738,0.61738,84400000.0
2006-04-14 13:19:00,0.6174,0.6175,0.6174,0.61745,18400000.0
2006-04-14 13:20:00,0.6174,0.61755,0.6174,0.61747,20700000.0
2006-04-14 13:21:00,0.61747,0.6175,0.6174,0.6174,53999999.0
2006-04-14 13:22:00,0.61746,0.61763,0.61746,0.61763,55099999.0
2006-04-14 13:23:00,0.6177,0.61773,0.6176,0.6177,130300001.0
2006-04-14 13:24:00,0.61765,0.6178,0.61755,0.61765,123600001.0
2006-04-14 13:25:00,0.6177,0.6177,0.61765,0.61765,79200000.0
2006-04-14 13:26:00,0.6177,0.6177,0.61745,0.6177,115999999.0
2006-04-14 13:27:00,0.61773,0.61773,0.61757,0.61757,53300000.0
2006-04-14 13:28:00,0.61765,0.6177,0.6176,0.61765,144399997.0
2006-04-14 13:29:00,0.61765,0.6177,0.6176,0.61765,105699996.0
2006-04-14 13:30:00,0.6176,0.6177,0.6176,0.6177,97499998.0
2006-04-14 13:31:00,0.61769,0.618,0.61769,0.618,115000004.0
2006-04-14 13:32:00,0.618,0.618,0.61792,0.61793,79699998.0
2006-04-14 13:33:00,0.618,0.618,0.61795,0.61795,99200001.0
2006-04-14 13:34:00,0.6179,0.618,0.6179,0.61795,67199999.0
2006-04-14 13:35:00,0.618,0.61805,0.61788,0.61793,112700001.0
2006-04-14 13:36:00,0.61795,0.618,0.6179,0.61795,83699999.0
2006-04-14 13:37:00,0.618,0.61805,0.6179,0.61795,78699999.0
2006-04-14 13:38:00,0.61795,0.618,0.61795,0.618,30900000.0
2006-04-14 13:39:00,0.618,0.618,0.61795,0.61795,94199999.0
2006-04-14 13:40:00,0.61795,0.618,0.6179,0.618,46200000.0
2006-04-14 13:41:00,0.6179,0.61803,0.6178,0.61803,135499999.0
2006-04-14 13:42:00,0.61803,0.61832,0.61803,0.61819,91999998.0
2006-04-14 13:43:00,0.61827,0.61827,0.61794,0.61794,66300000.0
2006-04-14 13:44:00,0.61792,0.61809,0.61788,0.61803,130099998.0
2006-04-14 13:45:00,0.618,0.61805,0.61795,0.61805,91600001.0
2006-04-14 13:46:00,0.618,0.61805,0.61795,0.618,83200000.0
2006-04-14 13:47:00,0.618,0.61805,0.618,0.61805,76999999.0
2006-04-14 13:48:00,0.618,0.61815,0.618,0.61803,35400000.0
2006-04-14 13:49:00,0.61806,0.61806,0.61793,0.61797,57399998.0
2006-04-14 13:50:00,0.61805,0.61805,0.61795,0.61805,35099999.0
2006-04-14 13:51:00,0.61795,0.61805,0.61795,0.61805,128900000.0
2006-04-14 13:52:00,0.61805,0.61805,0.6179,0.618,119099999.0
2006-04-14 13:53:00,0.61805,0.61805,0.61792,0.618,96500001.0
2006-04-14 13:54:00,0.618,0.61805,0.61795,0.61805,64599998.0
2006-04-14 13:55:00,0.61805,0.6181,0.61795,0.618,93800001.0
2006-04-14 13:56:00,0.618,0.61805,0.61795,0.61795,34100000.0
2006-04-14 13:57:00,0.61805,0.61805,0.61781,0.61781,58100000.0
2006-04-14 13:58:00,0.6178,0.6178,0.61775,0.61775,65500000.0
2006-04-14 13:59:00,0.61782,0.61782,0.6177,0.6177,96400000.0
2006-04-14 14:00:00,0.61772,0.6178,0.6175,0.6177,50100000.0
2006-04-14 14:01:00,0.61775,0.6178,0.6177,0.61775,73099999.0
2006-04-14 14:02:00,0.6178,0.6178,0.6177,0.61775,59899997.0
2006-04-14 14:03:00,0.6178,0.61785,0.61773,0.61775,131100002.0
2006-04-14 14:04:00,0.6178,0.61785,0.61775,0.61785,96399999.0
2006-04-14 14:05:00,0.6178,0.61785,0.61773,0.61773,80000000.0
2006-04-14 14:06:00,0.6178,0.61785,0.6177,0.6178,110299999.0
2006-04-14 14:07:00,0.6178,0.61783,0.61775,0.61783,44800000.0
2006-04-14 14:08:00,0.6177,0.61783,0.6177,0.61783,80600000.0
2006-04-14 14:09:00,0.6178,0.6178,0.6177,0.6177,112000001.0
2006-04-14 14:10:00,0.6178,0.6178,0.61775,0.61775,38600000.0
2006-04-14 14:11:00,0.61775,0.61775,0.6177,0.6177,29300000.0
2006-04-14 14:12:00,0.6177,0.6178,0.6177,0.61777,84700001.0
2006-04-14 14:13:00,0.61775,0.6178,0.61765,0.61775,40700000.0
2006-04-14 14:14:00,0.61775,0.61782,0.6177,0.61775,104800001.0
2006-04-14 14:15:00,0.61777,0.6178,0.61775,0.6178,47899998.0
2006-04-14 14:16:00,0.6177,0.6178,0.6177,0.61777,85199999.0
2006-04-14 14:17:00,0.6178,0.6178,0.6178,0.6178,31900000.0
2006-04-14 14:18:00,0.61775,0.61785,0.6177,0.6178,108700000.0
2006-04-14 14:19:00,0.61775,0.61785,0.6177,0.6178,87600000.0
2006-04-14 14:20:00,0.61775,0.6178,0.61775,0.6178,72999999.0
2006-04-14 14:21:00,0.6177,0.61775,0.6177,0.61775,15200000.0
2006-04-14 14:22:00,0.6177,0.61785,0.6177,0.61775,53700000.0
2006-04-14 14:23:00,0.61775,0.6178,0.6177,0.6177,38100000.0
2006-04-14 14:24:00,0.6177,0.6178,0.6177,0.6178,94900000.0
2006-04-14 14:25:00,0.61773,0.61785,0.6177,0.61775,94500000.0
2006-04-14 14:26:00,0.61773,0.6178,0.61773,0.6178,49500000.0
2006-04-14 14:27:00,0.61777,0.61782,0.61775,0.61775,78100000.0
2006-04-14 14:28:00,0.61775,0.61775,0.61775,0.61775,20600000.0
2006-04-14 14:29:00,0.61775,0.6178,0.61765,0.61775,71600000.0
2006-04-14 14:30:00,0.61777,0.61777,0.61763,0.61775,68700000.0
2006-04-14 14:31:00,0.61772,0.61777,0.6177,0.6177,141400001.0
2006-04-14 14:32:00,0.6177,0.61775,0.61762,0.6177,55900000.0
2006-04-14 14:33:00,0.61775,0.61775,0.61768,0.61768,48400000.0
2006-04-14 14:34:00,0.61775,0.61775,0.61755,0.61775,44300000.0
2006-04-14 14:35:00,0.6177,0.61775,0.6177,0.6177,84000001.0
2006-04-14 14:36:00,0.61775,0.61775,0.6177,0.6177,105000000.0
2006-04-14 14:37:00,0.61775,0.61775,0.61767,0.6177,45400000.0
2006-04-14 14:38:00,0.6177,0.61775,0.6177,0.61775,20700000.0
2006-04-14 14:39:00,0.61765,0.61775,0.61765,0.61775,144500001.0
2006-04-14 14:40:00,0.61775,0.61775,0.61765,0.61772,47400000.0
2006-04-14 14:41:00,0.6177,0.61775,0.61762,0.6177,105099998.0
2006-04-14 14:42:00,0.6177,0.61778,0.61765,0.61778,114700003.0
2006-04-14 14:43:00,0.6177,0.61775,0.61762,0.61775,34100000.0
2006-04-14 14:44:00,0.61765,0.6178,0.61765,0.6178,68500000.0
2006-04-14 14:45:00,0.6177,0.61782,0.6177,0.61782,40200000.0
2006-04-14 14:46:00,0.61785,0.61785,0.6178,0.61785,88400001.0
2006-04-14 14:47:00,0.61778,0.6179,0.61775,0.6178,70400000.0
2006-04-14 14:48:00,0.61785,0.61785,0.61785,0.61785,73100000.0
2006-04-14 14:49:00,0.61785,0.61785,0.6178,0.6178,62900000.0
2006-04-14 14:50:00,0.6178,0.61785,0.6178,0.61785,5600000.0
2006-04-14 14:51:00,0.61777,0.61785,0.6177,0.6178,77000001.0
2006-04-14 14:52:00,0.6178,0.61785,0.61775,0.61775,123800002.0
2006-04-14 14:53:00,0.61785,0.61785,0.61765,0.61765,31400000.0
2006-04-14 14:54:00,0.6178,0.6179,0.61775,0.61785,71299999.0
2006-04-14 14:55:00,0.6178,0.61785,0.6178,0.6178,92200000.0
2006-04-14 14:56:00,0.6178,0.6179,0.6178,0.6179,22300000.0
2006-04-14 14:57:00,0.61785,0.6179,0.61783,0.61785,31700000.0
2006-04-14 14:58:00,0.61775,0.61785,0.61775,0.61775,54800000.0
2006-04-14 14:59:00,0.61785,0.61785,0.6178,0.6178,48400000.0
2006-04-14 15:00:00,0.6178,0.61785,0.61775,0.6178,70900001.0
2006-04-14 15:01:00,0.6178,0.6179,0.61777,0.61785,111900001.0
2006-04-14 15:02:00,0.61794,0.61808,0.61787,0.61797,92800000.0
2006-04-14 15:03:00,0.618,0.61805,0.61795,0.61803,71800000.0
2006-04-14 15:04:00,0.618,0.61805,0.61795,0.61805,61300000.0
2006-04-14 15:05:00,0.618,0.61805,0.61795,0.618,70199999.0
2006-04-14 15:06:00,0.61808,0.61818,0.61803,0.61816,122200001.0
2006-04-14 15:07:00,0.6182,0.6182,0.61817,0.61817,72200000.0
2006-04-14 15:08:00,0.61815,0.61823,0.618,0.618,190100000.0
2006-04-14 15:09:00,0.6182,0.6182,0.61815,0.61815,46500001.0
2006-04-14 15:10:00,0.6182,0.61825,0.61815,0.61815,95300000.0
2006-04-14 15:11:00,0.6181,0.6182,0.6181,0.61815,33500000.0
2006-04-14 15:12:00,0.6182,0.6182,0.61813,0.61815,89400000.0
2006-04-14 15:13:00,0.61811,0.61811,0.61802,0.61805,73499999.0
2006-04-14 15:14:00,0.61808,0.61808,0.61793,0.61803,99600000.0
2006-04-14 15:15:00,0.61805,0.6181,0.61803,0.61808,63200000.0
2006-04-14 15:16:00,0.61802,0.6181,0.61802,0.61807,117499998.0
2006-04-14 15:17:00,0.618,0.61815,0.618,0.61815,27300000.0
2006-04-14 15:18:00,0.61805,0.61805,0.61795,0.61795,89600000.0
2006-04-14 15:19:00,0.61805,0.61805,0.618,0.61805,130300000.0
2006-04-14 15:20:00,0.61803,0.61803,0.61793,0.61803,153699997.0
2006-04-14 15:21:00,0.61806,0.6181,0.61805,0.61809,70200000.0
2006-04-14 15:22:00,0.61815,0.61815,0.61815,0.61815,17600000.0
2006-04-14 15:23:00,0.61815,0.61815,0.6181,0.6181,67300000.0
2006-04-14 15:24:00,0.61818,0.61818,0.618,0.6181,124400001.0
2006-04-14 15:25:00,0.61815,0.61815,0.61805,0.61807,130699998.0
2006-04-14 15:26:00,0.61805,0.61815,0.61803,0.6181,91899999.0
2006-04-14 15:27:00,0.61805,0.61824,0.61805,0.6182,95699999.0
2006-04-14 15:28:00,0.61815,0.6183,0.61812,0.61815,77300000.0
2006-04-14 15:29:00,0.61815,0.6183,0.61815,0.6182,122100000.0
2006-04-14 15:30:00,0.61825,0.61827,0.6182,0.6182,48900000.0
2006-04-14 15:31:00,0.61825,0.61825,0.61815,0.61825,46799999.0
2006-04-14 15:32:00,0.61825,0.61825,0.61815,0.61815,40900000.0
2006-04-14 15:33:00,0.61817,0.61817,0.61817,0.61817,27100000.0
2006-04-14 15:34:00,0.6181,0.61825,0.6181,0.6182,49400000.0
2006-04-14 15:35:00,0.6182,0.6182,0.6182,0.6182,29000000.0
2006-04-14 15:36:00,0.61817,0.61825,0.61817,0.6182,76699999.0
2006-04-14 15:37:00,0.6182,0.61823,0.61813,0.61813,83300002.0
2006-04-14 15:38:00,0.61828,0.61828,0.6182,0.6182,35200000.0
2006-04-14 15:39:00,0.6182,0.61825,0.61815,0.61825,127699999.0
2006-04-14 15:40:00,0.61819,0.61819,0.61788,0.61788,58199999.0
2006-04-14 15:41:00,0.618,0.61805,0.61793,0.618,36100000.0
2006-04-14 15:42:00,0.61798,0.61805,0.6179,0.61797,56700000.0
2006-04-14 15:43:00,0.61805,0.61805,0.61795,0.618,61400000.0
2006-04-14 15:44:00,0.61803,0.61803,0.61799,0.61799,40700000.0
2006-04-14 15:45:00,0.61797,0.61798,0.61797,0.61798,15800000.0
2006-04-14 15:46:00,0.61805,0.61815,0.61792,0.61792,84400000.0
2006-04-14 15:47:00,0.61798,0.61803,0.61796,0.61802,53900001.0
2006-04-14 15:48:00,0.61795,0.61795,0.61774,0.61782,90299999.0
2006-04-14 15:49:00,0.6178,0.61795,0.6178,0.61795,60600000.0
2006-04-14 15:50:00,0.61785,0.61785,0.61785,0.61785,53600001.0
2006-04-14 15:51:00,0.61792,0.61811,0.61788,0.61811,78500000.0
2006-04-14 15:52:00,0.61805,0.61815,0.61805,0.6181,98799999.0
2006-04-14 15:53:00,0.61805,0.61815,0.61805,0.61815,118199998.0
2006-04-14 15:54:00,0.6182,0.6182,0.6181,0.6181,17500000.0
2006-04-14 15:55:00,0.6181,0.61817,0.61805,0.61805,26300000.0
2006-04-14 15:56:00,0.6181,0.61813,0.618,0.6181,90100001.0
2006-04-14 15:57:00,0.61815,0.61815,0.61805,0.61805,66200001.0
2006-04-14 15:58:00,0.61815,0.61815,0.61815,0.61815,26400000.0
2006-04-14 15:59:00,0.6181,0.61813,0.61803,0.61811,36700000.0
2006-04-14 16:00:00,0.618,0.61809,0.618,0.61808,74200000.0
2006-04-14 16:01:00,0.61812,0.61815,0.61805,0.6181,37100000.0
2006-04-14 16:02:00,0.6181,0.6181,0.61805,0.61805,64500001.0
2006-04-14 16:03:00,0.61815,0.61815,0.61807,0.61807,8000000.0
2006-04-14 16:04:00,0.61813,0.61815,0.61805,0.61815,89299999.0
2006-04-14 16:05:00,0.61805,0.6181,0.61805,0.6181,42300000.0
2006-04-14 16:06:00,0.61815,0.61815,0.61805,0.61815,72900000.0
2006-04-14 16:07:00,0.6181,0.61815,0.61807,0.61815,33500000.0
2006-04-14 16:08:00,0.6181,0.61815,0.61807,0.6181,74000000.0
2006-04-14 16:09:00,0.61805,0.61815,0.61805,0.6181,58900000.0
2006-04-14 16:10:00,0.61795,0.6181,0.61795,0.6181,43199999.0
2006-04-14 16:11:00,0.61807,0.61815,0.61805,0.6181,65199998.0
2006-04-14 16:12:00,0.6181,0.61815,0.61808,0.61815,64500000.0
2006-04-14 16:13:00,0.6181,0.61815,0.61805,0.61805,26600000.0
2006-04-14 16:14:00,0.6181,0.6182,0.6181,0.6181,39000000.0
2006-04-14 16:15:00,0.61805,0.61815,0.61805,0.61813,101800002.0
2006-04-14 16:16:00,0.61825,0.61825,0.61797,0.61805,47600000.0
2006-04-14 16:17:00,0.61805,0.61815,0.61805,0.61815,65100000.0
2006-04-14 16:18:00,0.61807,0.6182,0.618,0.6181,90999999.0
2006-04-14 16:19:00,0.6181,0.61815,0.61795,0.61805,159500001.0
2006-04-14 16:20:00,0.6181,0.6182,0.61807,0.6182,50300000.0
2006-04-14 16:21:00,0.61807,0.61817,0.61805,0.6181,113699999.0
2006-04-14 16:22:00,0.61812,0.61817,0.6181,0.6181,142399999.0
2006-04-14 16:23:00,0.61805,0.61813,0.61805,0.6181,87299998.0
2006-04-14 16:24:00,0.6182,0.6182,0.61812,0.61813,61500000.0
2006-04-14 16:25:00,0.6181,0.61817,0.61807,0.61815,101600000.0
2006-04-14 16:26:00,0.61805,0.61815,0.61805,0.61815,72000000.0
2006-04-14 16:27:00,0.61817,0.61818,0.6181,0.61815,56200000.0
2006-04-14 16:28:00,0.6179,0.61823,0.6179,0.61813,83200000.0
2006-04-14 16:29:00,0.61815,0.61815,0.61805,0.61812,66000000.0
2006-04-14 16:30:00,0.6181,0.6182,0.61805,0.61805,65300000.0
2006-04-14 16:31:00,0.6181,0.61815,0.6181,0.61815,84799999.0
2006-04-14 16:32:00,0.61815,0.61815,0.61807,0.61807,97900000.0
2006-04-14 16:33:00,0.61813,0.61817,0.61802,0.61815,75500000.0
2006-04-14 16:34:00,0.6181,0.61815,0.61807,0.61807,113199999.0
2006-04-14 16:35:00,0.6181,0.61815,0.618,0.6181,122100000.0
2006-04-14 16:36:00,0.61805,0.61815,0.61805,0.61815,89899998.0
2006-04-14 16:37:00,0.61805,0.61813,0.61803,0.61803,19900000.0
2006-04-14 16:38:00,0.61812,0.61815,0.61807,0.6181,130399998.0
2006-04-14 16:39:00,0.6181,0.6181,0.6181,0.6181,52599999.0
2006-04-14 16:40:00,0.6181,0.61815,0.6181,0.6181,39000001.0
2006-04-14 16:41:00,0.61815,0.61815,0.6181,0.61815,25000000.0
2006-04-14 16:42:00,0.61815,0.61815,0.61815,0.61815,20000000.0
2006-04-14 16:43:00,0.6181,0.61815,0.6181,0.6181,67100000.0
2006-04-14 16:44:00,0.61815,0.6182,0.61805,0.61805,69900000.0
2006-04-14 16:45:00,0.61815,0.61815,0.61805,0.61805,87100000.0
2006-04-14 16:46:00,0.61815,0.61815,0.61807,0.61812,114499998.0
2006-04-14 16:47:00,0.61815,0.61815,0.61805,0.6181,89200000.0
2006-04-14 16:48:00,0.61815,0.61815,0.61805,0.61815,102500000.0
2006-04-14 16:49:00,0.6181,0.6181,0.6181,0.6181,16700000.0
2006-04-14 16:50:00,0.6181,0.6181,0.61807,0.6181,33500000.0
2006-04-14 16:51:00,0.61817,0.61817,0.618,0.618,92200001.0
2006-04-14 16:52:00,0.61815,0.61817,0.61805,0.6181,76800000.0
2006-04-14 16:53:00,0.61811,0.61827,0.61811,0.61827,51000000.0
2006-04-14 16:54:00,0.61825,0.61835,0.61825,0.61835,122099999.0
2006-04-14 16:55:00,0.61833,0.6184,0.61825,0.61835,115000000.0
2006-04-14 16:56:00,0.61835,0.61835,0.6183,0.61833,69300001.0
2006-04-14 16:57:00,0.61835,0.61835,0.61823,0.61835,80100001.0
2006-04-14 16:58:00,0.61833,0.61835,0.6183,0.61833,123699997.0
2006-04-14 16:59:00,0.61825,0.61835,0.61815,0.61835,92900000.0
2006-04-14 17:00:00,0.61835,0.61835,0.61825,0.6183,124200001.0
2006-04-14 17:01:00,0.6184,0.6184,0.61828,0.6183,49800000.0
2006-04-14 17:02:00,0.6183,0.61833,0.61825,0.6183,66500000.0
2006-04-14 17:03:00,0.61832,0.61835,0.61805,0.61835,52600000.0
2006-04-14 17:04:00,0.6183,0.61835,0.61828,0.61835,63500000.0
2006-04-14 17:05:00,0.61835,0.61837,0.61835,0.61837,4700000.0
2006-04-14 17:06:00,0.6183,0.6184,0.61815,0.6183,102800000.0
2006-04-14 17:07:00,0.61833,0.61835,0.61824,0.61835,72700001.0
2006-04-14 17:08:00,0.61844,0.61845,0.61827,0.61827,96700000.0
2006-04-14 17:09:00,0.61844,0.61844,0.61832,0.61842,70999999.0
2006-04-14 17:10:00,0.61837,0.61841,0.61828,0.61828,93500001.0
2006-04-14 17:11:00,0.61808,0.61839,0.61808,0.61833,57800000.0
2006-04-14 17:12:00,0.6183,0.61839,0.6183,0.6183,87200001.0
2006-04-14 17:13:00,0.61832,0.61842,0.61832,0.61837,102000001.0
2006-04-14 17:14:00,0.61829,0.61846,0.61829,0.61845,47900000.0
2006-04-14 17:15:00,0.61842,0.61842,0.61832,0.61832,87700000.0
2006-04-14 17:16:00,0.61839,0.61844,0.61835,0.61835,78099999.0
2006-04-14 17:17:00,0.61828,0.61841,0.61828,0.61834,83199999.0
2006-04-14 17:18:00,0.61838,0.61844,0.61837,0.61838,92300000.0
2006-04-14 17:19:00,0.61825,0.61838,0.61821,0.61832,133299997.0
2006-04-14 17:20:00,0.61835,0.61838,0.61825,0.6183,87700002.0
2006-04-14 17:21:00,0.61825,0.6183,0.61822,0.6183,87699996.0
2006-04-14 17:22:00,0.61825,0.6184,0.61825,0.6184,91299999.0
2006-04-14 17:23:00,0.61835,0.61835,0.61823,0.61835,99400000.0
2006-04-14 17:24:00,0.61833,0.61835,0.61825,0.61835,63900000.0
2006-04-14 17:25:00,0.6183,0.61835,0.61828,0.61835,91600000.0
2006-04-14 17:26:00,0.61835,0.6184,0.61832,0.61832,83100000.0
2006-04-14 17:27:00,0.61842,0.61842,0.61826,0.61826,114699998.0
2006-04-14 17:28:00,0.61834,0.61851,0.61833,0.6185,95000001.0
2006-04-14 17:29:00,0.6185,0.6185,0.61826,0.6183,118299999.0
2006-04-14 17:30:00,0.61825,0.6183,0.6182,0.6182,102200000.0
2006-04-14 17:31:00,0.61815,0.6183,0.61815,0.61825,69900000.0
2006-04-14 17:32:00,0.6182,0.61825,0.61815,0.61815,68499999.0
2006-04-14 17:33:00,0.61823,0.61823,0.61818,0.6182,72399999.0
2006-04-14 17:34:00,0.61823,0.6183,0.6182,0.6182,66200000.0
2006-04-14 17:35:00,0.61813,0.61813,0.61799,0.61801,94000000.0
2006-04-14 17:36:00,0.61797,0.61805,0.61795,0.618,55700000.0
2006-04-14 17:37:00,0.61799,0.61819,0.61797,0.61819,56500000.0
2006-04-14 17:38:00,0.61822,0.61822,0.61812,0.61817,76500002.0
2006-04-14 17:39:00,0.6182,0.6183,0.6182,0.6183,77100001.0
2006-04-14 17:40:00,0.61807,0.61807,0.61783,0.61783,90999997.0
2006-04-14 17:41:00,0.61783,0.61799,0.61783,0.61791,145499997.0
2006-04-14 17:42:00,0.6179,0.61795,0.61785,0.6179,66900000.0
2006-04-14 17:43:00,0.61795,0.61795,0.61782,0.6179,104200000.0
2006-04-14 17:44:00,0.61748,0.61784,0.61748,0.61784,47100000.0
2006-04-14 17:45:00,0.6178,0.6178,0.6176,0.61777,71200001.0
2006-04-14 17:46:00,0.6178,0.6178,0.6178,0.6178,19200000.0
2006-04-14 17:47:00,0.6175,0.6178,0.6175,0.61775,62499999.0
2006-04-14 17:48:00,0.6178,0.6178,0.61775,0.6178,104000001.0
2006-04-14 17:49:00,0.61772,0.61777,0.61772,0.61777,19900000.0
2006-04-14 17:50:00,0.6177,0.61785,0.6177,0.6178,92900001.0
2006-04-14 17:51:00,0.61775,0.61785,0.6177,0.6177,157799999.0
2006-04-14 17:52:00,0.6177,0.61775,0.6177,0.61775,20699999.0
2006-04-14 17:53:00,0.61777,0.61783,0.61775,0.61783,91800002.0
2006-04-14 17:54:00,0.61775,0.6178,0.61773,0.6178,55899999.0
2006-04-14 17:55:00,0.61773,0.6178,0.61772,0.6178,74000002.0
2006-04-14 17:56:00,0.61762,0.61768,0.61746,0.61746,103600000.0
2006-04-14 17:57:00,0.61735,0.61738,0.6173,0.6173,104099997.0
2006-04-14 17:58:00,0.6174,0.6174,0.61735,0.61737,79299999.0
2006-04-14 17:59:00,0.61721,0.61721,0.61665,0.61672,92500000.0
2006-04-14 18:00:00,0.61663,0.61677,0.61648,0.61655,118700001.0
2006-04-14 18:01:00,0.61662,0.61669,0.61659,0.61662,61600000.0
2006-04-14 18:02:00,0.61665,0.61665,0.61655,0.6166,47600000.0
2006-04-14 18:03:00,0.61664,0.6169,0.61664,0.6169,247599999.0
2006-04-14 18:04:00,0.61687,0.61694,0.61673,0.61685,176199998.0
2006-04-14 18:05:00,0.61695,0.61705,0.61682,0.61682,313299999.0
2006-04-14 18:06:00,0.6169,0.61695,0.61685,0.61695,118899999.0
2006-04-14 18:07:00,0.61687,0.61698,0.61677,0.61681,253099997.0
2006-04-14 18:08:00,0.61678,0.6169,0.61678,0.61682,76300000.0
2006-04-14 18:09:00,0.61685,0.61685,0.61665,0.61685,255400000.0
2006-04-14 18:10:00,0.6168,0.61685,0.61675,0.6168,148200000.0
2006-04-14 18:11:00,0.61682,0.61683,0.61682,0.61683,20000000.0
2006-04-14 18:12:00,0.61695,0.61695,0.6168,0.61685,86400000.0
2006-04-14 18:13:00,0.6169,0.6169,0.6168,0.6168,27500000.0
2006-04-14 18:14:00,0.61685,0.6169,0.61682,0.61685,107600001.0
2006-04-14 18:15:00,0.61689,0.61715,0.61689,0.61715,162599998.0
2006-04-14 18:16:00,0.61715,0.61715,0.61684,0.6169,331899996.0
2006-04-14 18:17:00,0.61685,0.61717,0.61685,0.61717,146100001.0
2006-04-14 18:18:00,0.61715,0.61735,0.61715,0.61722,314200001.0
2006-04-14 18:19:00,0.6172,0.61735,0.61712,0.61715,311400000.0
2006-04-14 18:20:00,0.61715,0.61728,0.61715,0.61725,105700000.0
2006-04-14 18:21:00,0.6172,0.61725,0.6172,0.61725,192299998.0
2006-04-14 18:22:00,0.6172,0.61725,0.61715,0.6172,81500000.0
2006-04-14 18:23:00,0.61718,0.61725,0.61715,0.61725,252399997.0
2006-04-14 18:24:00,0.61725,0.61735,0.61715,0.61725,263100000.0
2006-04-14 18:25:00,0.61722,0.61725,0.61715,0.61717,159100001.0
2006-04-14 18:26:00,0.61715,0.61725,0.61715,0.61725,224000001.0
2006-04-14 18:27:00,0.6172,0.6173,0.61717,0.61725,291600004.0
2006-04-14 18:28:00,0.6172,0.6173,0.6171,0.6172,135199999.0
2006-04-14 18:29:00,0.61722,0.61728,0.61717,0.61725,246299997.0
2006-04-14 18:30:00,0.61722,0.61725,0.61715,0.61725,84700001.0
2006-04-14 18:31:00,0.6172,0.61725,0.61715,0.6172,233499999.0
2006-04-14 18:32:00,0.6172,0.61725,0.6172,0.6172,23700000.0
2006-04-14 18:33:00,0.61725,0.61725,0.6171,0.61712,219999999.0
2006-04-14 18:34:00,0.6172,0.61725,0.61715,0.6172,119800002.0
2006-04-14 18:35:00,0.61725,0.61725,0.61715,0.61715,136399999.0
2006-04-14 18:36:00,0.6172,0.61725,0.61715,0.61715,227000002.0
2006-04-14 18:37:00,0.61715,0.61723,0.6171,0.61723,102700000.0
2006-04-14 18:38:00,0.6172,0.61725,0.6172,0.61725,109800000.0
2006-04-14 18:39:00,0.6172,0.6173,0.61715,0.61725,342200002.0
2006-04-14 18:40:00,0.61729,0.61764,0.61729,0.61764,121400001.0
2006-04-14 18:41:00,0.61755,0.61763,0.61739,0.61743,322499999.0
2006-04-14 18:42:00,0.6175,0.61755,0.61745,0.61755,126899999.0
2006-04-14 18:43:00,0.6175,0.61767,0.61735,0.61755,737299995.0
2006-04-14 18:44:00,0.61755,0.61757,0.61743,0.61753,284699999.0
2006-04-14 18:45:00,0.6176,0.6176,0.61743,0.6175,465500001.0
2006-04-14 18:46:00,0.6175,0.61755,0.6175,0.6175,123700000.0
2006-04-14 18:47:00,0.6175,0.61755,0.6175,0.61755,158600000.0
2006-04-14 18:48:00,0.6175,0.6175,0.61736,0.61737,105800000.0
2006-04-14 18:49:00,0.6174,0.6176,0.6174,0.61755,193100000.0
2006-04-14 18:50:00,0.61755,0.61755,0.61745,0.61753,116299998.0
2006-04-14 18:51:00,0.61745,0.61755,0.61745,0.61753,114699999.0
2006-04-14 18:52:00,0.61755,0.61755,0.6175,0.6175,80000001.0
2006-04-14 18:53:00,0.6175,0.61755,0.61745,0.61755,109700001.0
2006-04-14 18:54:00,0.6175,0.6175,0.61733,0.61733,52700000.0
2006-04-14 18:55:00,0.61742,0.61753,0.6174,0.61749,116600001.0
2006-04-14 18:56:00,0.61753,0.61755,0.6175,0.6175,93000001.0
2006-04-14 18:57:00,0.61752,0.61755,0.61745,0.6175,54100000.0
2006-04-14 18:58:00,0.6175,0.61755,0.6175,0.61755,80599998.0
2006-04-14 18:59:00,0.61745,0.61762,0.61744,0.61762,265600000.0
2006-04-14 19:00:00,0.6176,0.6176,0.61749,0.61752,164900001.0
2006-04-14 19:01:00,0.61752,0.61752,0.61739,0.61742,46199999.0
2006-04-14 19:02:00,0.61752,0.61758,0.61744,0.61758,65800000.0
2006-04-14 19:03:00,0.61753,0.61765,0.6175,0.6175,204499998.0
2006-04-14 19:04:00,0.61745,0.6176,0.6174,0.6174,119600000.0
2006-04-14 19:05:00,0.6174,0.61755,0.6174,0.61755,88100000.0
2006-04-14 19:06:00,0.61752,0.61752,0.61723,0.61723,253300001.0
2006-04-14 19:07:00,0.61725,0.6173,0.61705,0.61715,232500001.0
2006-04-14 19:08:00,0.61725,0.61725,0.61715,0.61725,150399999.0
2006-04-14 19:09:00,0.6173,0.6173,0.61715,0.61722,122700001.0
2006-04-14 19:10:00,0.61722,0.61725,0.6172,0.6172,114700000.0
2006-04-14 19:11:00,0.61715,0.61725,0.61715,0.6172,129299998.0
2006-04-14 19:12:00,0.61715,0.61725,0.61715,0.6172,56800000.0
2006-04-14 19:13:00,0.61726,0.61752,0.61726,0.61727,99000002.0
2006-04-14 19:14:00,0.61733,0.61759,0.61733,0.61759,94800002.0
2006-04-14 19:15:00,0.61765,0.6177,0.61765,0.61765,78800000.0
2006-04-14 19:16:00,0.6176,0.6177,0.6176,0.6177,50000000.0
2006-04-14 19:17:00,0.61765,0.6177,0.6175,0.61762,120400001.0
2006-04-14 19:18:00,0.61765,0.6177,0.61763,0.6177,81700002.0
2006-04-14 19:19:00,0.6176,0.6177,0.6176,0.6177,79599999.0
2006-04-14 19:20:00,0.6176,0.61775,0.6176,0.6177,132399999.0
2006-04-14 19:21:00,0.61765,0.6177,0.61755,0.61765,136599999.0
2006-04-14 19:22:00,0.61766,0.61792,0.61766,0.61792,116000000.0
2006-04-14 19:23:00,0.61785,0.61795,0.61785,0.6179,146300001.0
2006-04-14 19:24:00,0.61795,0.61797,0.6179,0.6179,93599999.0
2006-04-14 19:25:00,0.61795,0.618,0.6179,0.618,44400000.0
2006-04-14 19:26:00,0.6179,0.61795,0.6179,0.61795,104800000.0
2006-04-14 19:27:00,0.61793,0.618,0.61785,0.61785,185399996.0
2006-04-14 19:28:00,0.61799,0.61799,0.61732,0.61732,170900002.0
2006-04-14 19:29:00,0.61726,0.61731,0.61715,0.61723,83100000.0
2006-04-14 19:30:00,0.61723,0.61733,0.61717,0.61733,70900000.0
2006-04-14 19:31:00,0.61743,0.61743,0.61725,0.6174,90200000.0
2006-04-14 19:32:00,0.6174,0.6175,0.6173,0.61735,129599999.0
2006-04-14 19:33:00,0.61732,0.61751,0.61732,0.61751,50100000.0
2006-04-14 19:34:00,0.61755,0.61758,0.61743,0.61755,74499999.0
2006-04-14 19:35:00,0.61755,0.6176,0.61745,0.61755,151100001.0
2006-04-14 19:36:00,0.61753,0.61757,0.61745,0.6175,212899999.0
2006-04-14 19:37:00,0.6175,0.61755,0.61748,0.61748,92900001.0
2006-04-14 19:38:00,0.61755,0.61755,0.61747,0.6175,94200000.0
2006-04-14 19:39:00,0.6176,0.6178,0.6176,0.6178,236300000.0
2006-04-14 19:40:00,0.61793,0.61793,0.61785,0.61785,77600000.0
2006-04-14 19:41:00,0.6179,0.618,0.6179,0.6179,73300000.0
2006-04-14 19:42:00,0.61787,0.61793,0.61782,0.61782,54700000.0
2006-04-14 19:43:00,0.61785,0.6179,0.6178,0.61782,89499999.0
2006-04-14 19:44:00,0.61792,0.61795,0.61775,0.61787,141200000.0
2006-04-14 19:45:00,0.6179,0.618,0.61785,0.61785,48700001.0
2006-04-14 19:46:00,0.61788,0.61795,0.6178,0.6179,98100001.0
2006-04-14 19:47:00,0.6179,0.6179,0.61785,0.61785,37200000.0
2006-04-14 19:48:00,0.6178,0.6179,0.6178,0.61785,65900000.0
2006-04-14 19:49:00,0.61785,0.61803,0.6177,0.6177,99599999.0
2006-04-14 19:50:00,0.61787,0.6179,0.6178,0.61785,127099999.0
2006-04-14 19:51:00,0.6179,0.61795,0.61785,0.6179,215000003.0
2006-04-14 19:52:00,0.6179,0.61795,0.6178,0.6179,110400001.0
2006-04-14 19:53:00,0.61793,0.61793,0.61782,0.61785,157300000.0
2006-04-14 19:54:00,0.61785,0.61795,0.61785,0.6179,176599999.0
2006-04-14 19:55:00,0.6178,0.6179,0.6178,0.6179,278699997.0
2006-04-14 19:56:00,0.61787,0.61795,0.61782,0.61785,251299999.0
2006-04-14 19:57:00,0.6179,0.6179,0.6178,0.61785,110800000.0
2006-04-14 19:58:00,0.61785,0.61785,0.61756,0.61756,219899997.0
2006-04-14 19:59:00,0.61752,0.61771,0.61747,0.61747,91800000.0
2006-04-14 20:00:00,0.61747,0.61757,0.61745,0.6175,338200003.0
2006-04-14 20:01:00,0.6175,0.61755,0.61743,0.61753,144799999.0
2006-04-14 20:02:00,0.61755,0.61755,0.6175,0.6175,38900000.0
2006-04-14 20:03:00,0.6176,0.6176,0.6175,0.61757,73700001.0
2006-04-14 20:04:00,0.61755,0.6176,0.61745,0.61755,111300000.0
2006-04-14 20:05:00,0.61757,0.6176,0.61745,0.61747,197200003.0
2006-04-14 20:06:00,0.6176,0.6176,0.61745,0.61755,262599997.0
2006-04-14 20:07:00,0.61755,0.61757,0.61745,0.61745,67300000.0
2006-04-14 20:08:00,0.6175,0.61755,0.6175,0.61752,57200000.0
2006-04-14 20:09:00,0.61755,0.6176,0.6173,0.6175,126100000.0
2006-04-14 20:10:00,0.61745,0.61755,0.61745,0.61755,170999997.0
2006-04-14 20:11:00,0.6175,0.61752,0.6175,0.61752,44900000.0
2006-04-14 20:12:00,0.61755,0.61755,0.61745,0.6175,68500000.0
2006-04-14 20:13:00,0.61758,0.6176,0.61725,0.6175,99099998.0
2006-04-14 20:14:00,0.61758,0.6176,0.6175,0.6176,149900001.0
2006-04-14 20:15:00,0.6175,0.61755,0.6175,0.61755,47100000.0
2006-04-14 20:16:00,0.61755,0.61765,0.61745,0.61745,344899999.0
2006-04-14 20:17:00,0.61742,0.61757,0.61742,0.61755,178700000.0
2006-04-14 20:18:00,0.61752,0.61755,0.61747,0.61755,81299999.0
2006-04-14 20:19:00,0.61755,0.61755,0.6175,0.61755,83300000.0
2006-04-14 20:20:00,0.6176,0.6176,0.61745,0.6175,80800000.0
2006-04-14 20:21:00,0.61752,0.6176,0.6175,0.61755,75400001.0
2006-04-14 20:22:00,0.61755,0.61755,0.6175,0.61755,168499998.0
2006-04-14 20:23:00,0.61755,0.6176,0.61745,0.6176,62200000.0
2006-04-14 20:24:00,0.61755,0.61755,0.61725,0.61755,181399999.0
2006-04-14 20:25:00,0.61755,0.61757,0.61745,0.6175,176799999.0
2006-04-14 20:26:00,0.61755,0.6176,0.61745,0.6175,78400000.0
2006-04-14 20:27:00,0.6175,0.61755,0.6175,0.61755,75900001.0
2006-04-14 20:28:00,0.61755,0.61755,0.6175,0.61755,47100000.0
2006-04-14 20:29:00,0.61755,0.6176,0.6175,0.61755,175400000.0
2006-04-14 20:30:00,0.61755,0.6176,0.61745,0.61755,243400001.0
2006-04-14 20:31:00,0.61758,0.61758,0.61745,0.61755,159899999.0
2006-04-14 20:32:00,0.61745,0.61755,0.61745,0.61752,105300001.0
2006-04-14 20:33:00,0.6175,0.61757,0.61745,0.61747,138100000.0
2006-04-14 20:34:00,0.61755,0.61755,0.61747,0.61755,124900000.0
2006-04-14 20:35:00,0.61755,0.61755,0.61745,0.6175,98100000.0
2006-04-14 20:36:00,0.6175,0.61765,0.6174,0.61745,194900001.0
2006-04-14 20:37:00,0.61747,0.61765,0.61745,0.6175,187500000.0
2006-04-14 20:38:00,0.6175,0.61752,0.61745,0.6175,196900001.0
2006-04-14 20:39:00,0.6175,0.61755,0.6175,0.61755,52100000.0
2006-04-14 20:40:00,0.6175,0.6176,0.61745,0.6175,111000000.0
2006-04-14 20:41:00,0.6175,0.61755,0.61745,0.61755,149300000.0
2006-04-14 20:42:00,0.6175,0.61755,0.61743,0.6175,47700001.0
2006-04-14 20:43:00,0.6175,0.6176,0.6175,0.6175,140199998.0
2006-04-14 20:44:00,0.61745,0.61755,0.61745,0.61755,24700001.0
2006-04-14 20:45:00,0.6175,0.61755,0.61743,0.61745,43900000.0
2006-04-14 20:46:00,0.61755,0.61755,0.61743,0.61743,70900000.0
2006-04-14 20:47:00,0.6175,0.61755,0.6175,0.61752,62300000.0
2006-04-14 20:48:00,0.61745,0.61755,0.61745,0.61745,114799998.0
2006-04-14 20:49:00,0.61745,0.61755,0.6174,0.6175,113900000.0
2006-04-14 20:50:00,0.6175,0.61752,0.61743,0.61745,147299999.0
2006-04-14 20:51:00,0.61745,0.61755,0.61745,0.6175,83499999.0
2006-04-14 20:52:00,0.6175,0.6176,0.61745,0.61745,81199999.0
2006-04-14 20:53:00,0.61755,0.6176,0.61747,0.6175,240299999.0
2006-04-14 20:54:00,0.6175,0.61755,0.61745,0.61755,255400002.0
2006-04-14 20:55:00,0.61745,0.6175,0.61745,0.6175,31100000.0
2006-04-14 20:56:00,0.61748,0.6176,0.61725,0.61753,124800000.0
2006-04-14 20:57:00,0.6175,0.6176,0.61735,0.6175,85199998.0
2006-04-14 20:58:00,0.6175,0.6176,0.61745,0.61745,278799997.0
2006-04-14 20:59:00,0.6175,0.6176,0.61745,0.6175,142600000.0
2006-04-14 21:00:00,0.6175,0.61753,0.61745,0.6175,172900000.0
2006-04-14 21:01:00,0.6174,0.61752,0.6174,0.61752,96100001.0
2006-04-14 21:02:00,0.6175,0.61755,0.61747,0.6175,98900001.0
2006-04-14 21:03:00,0.61755,0.6176,0.61745,0.6176,79000000.0
2006-04-14 21:04:00,0.6175,0.61755,0.61745,0.61745,81900001.0
2006-04-14 21:05:00,0.61755,0.6176,0.61745,0.6175,113200000.0
2006-04-14 21:06:00,0.61745,0.6176,0.61745,0.6175,116000002.0
2006-04-14 21:07:00,0.61755,0.61755,0.6175,0.6175,70800000.0
2006-04-14 21:08:00,0.6175,0.61755,0.6174,0.6175,139299999.0
2006-04-14 21:09:00,0.6175,0.6176,0.61745,0.61755,116200001.0
2006-04-14 21:10:00,0.6175,0.61755,0.6175,0.61755,87200000.0
2006-04-14 21:11:00,0.6175,0.6175,0.6175,0.6175,7200000.0
2006-04-14 21:12:00,0.61745,0.61757,0.61745,0.61752,136300002.0
2006-04-14 21:13:00,0.61748,0.61753,0.61745,0.6175,70400000.0
2006-04-14 21:14:00,0.61755,0.61755,0.6175,0.6175,93399999.0
2006-04-14 21:15:00,0.6175,0.6176,0.61745,0.6175,240199997.0
2006-04-14 21:16:00,0.61755,0.61755,0.61738,0.61745,151399997.0
2006-04-14 21:17:00,0.61745,0.61755,0.61735,0.61755,185099997.0
2006-04-14 21:18:00,0.61755,0.61755,0.61745,0.61752,169100001.0
2006-04-14 21:19:00,0.61755,0.61755,0.61745,0.6175,141799997.0
2006-04-14 21:20:00,0.61755,0.6176,0.6174,0.61745,282100000.0
2006-04-14 21:21:00,0.61755,0.61755,0.61745,0.61755,99599999.0
2006-04-14 21:22:00,0.61755,0.61755,0.61745,0.6175,68600000.0
2006-04-14 21:23:00,0.61745,0.61755,0.61745,0.61755,144100000.0
2006-04-14 21:24:00,0.61755,0.61755,0.61745,0.6175,95400000.0
2006-04-14 21:25:00,0.6175,0.61755,0.6175,0.61755,126199997.0
2006-04-14 21:26:00,0.61752,0.61755,0.61745,0.61755,98300001.0
2006-04-14 21:27:00,0.6175,0.61755,0.61745,0.61755,89000001.0
2006-04-14 21:28:00,0.61755,0.61755,0.6175,0.6175,37400000.0
2006-04-14 21:29:00,0.6175,0.61755,0.61735,0.61745,178000001.0
2006-04-14 21:30:00,0.61752,0.6176,0.61745,0.61755,131699999.0
2006-04-14 21:31:00,0.61755,0.61755,0.6175,0.6175,33500000.0
2006-04-14 21:32:00,0.6175,0.61755,0.61745,0.61755,27999999.0
2006-04-14 21:33:00,0.61755,0.61755,0.6175,0.61755,58700000.0
2006-04-14 21:34:00,0.61755,0.61755,0.61742,0.6175,96900000.0
2006-04-14 21:35:00,0.6175,0.61755,0.61747,0.6175,197100000.0
2006-04-14 21:36:00,0.6175,0.6176,0.61743,0.61755,189799999.0
2006-04-14 21:37:00,0.61752,0.6176,0.6175,0.61755,90500000.0
2006-04-14 21:38:00,0.61755,0.6176,0.6175,0.61752,83900000.0
2006-04-14 21:39:00,0.6175,0.61755,0.6174,0.61752,80700000.0
2006-04-14 21:40:00,0.61755,0.6176,0.6174,0.61758,180300001.0
2006-04-14 21:41:00,0.6175,0.61755,0.61745,0.61755,124799998.0
2006-04-14 21:42:00,0.61752,0.61755,0.6175,0.6175,104900000.0
2006-04-14 21:43:00,0.6175,0.6176,0.61745,0.61745,46200000.0
2006-04-14 21:44:00,0.61755,0.61755,0.61735,0.61735,59000000.0
2006-04-14 21:45:00,0.6175,0.61755,0.61743,0.6175,72500000.0
2006-04-14 21:46:00,0.61748,0.61755,0.61747,0.61747,74199999.0
2006-04-14 21:47:00,0.6175,0.61755,0.6175,0.61755,57900000.0
2006-04-14 21:48:00,0.61755,0.61755,0.61755,0.61755,88800000.0
2006-04-14 21:49:00,0.6175,0.61755,0.6174,0.61748,70400001.0
2006-04-14 21:50:00,0.61755,0.6176,0.61745,0.61752,126299999.0
2006-04-14 21:51:00,0.6175,0.61755,0.61747,0.61755,107800000.0
2006-04-14 21:52:00,0.6175,0.61765,0.61747,0.61755,72000000.0
2006-04-14 21:53:00,0.61745,0.61755,0.61745,0.61755,63299999.0
2006-04-14 21:54:00,0.61755,0.61755,0.61745,0.6175,120800000.0
2006-04-14 21:55:00,0.6175,0.61755,0.61748,0.6175,65400000.0
2006-04-14 21:56:00,0.61755,0.61755,0.61745,0.61745,64000000.0
2006-04-14 21:57:00,0.6175,0.61755,0.6174,0.61752,210500001.0
2006-04-14 21:58:00,0.6175,0.61755,0.6175,0.61755,73200001.0
2006-04-14 21:59:00,0.6175,0.6176,0.6175,0.6175,123600000.0
2006-04-14 22:00:00,0.6175,0.61755,0.61745,0.61755,96499999.0
2006-04-14 22:01:00,0.61752,0.61755,0.61745,0.6175,88399999.0
2006-04-14 22:02:00,0.61755,0.61755,0.6175,0.6175,52700000.0
2006-04-14 22:03:00,0.61755,0.61755,0.61752,0.61753,43800000.0
2006-04-14 22:04:00,0.6175,0.61755,0.61745,0.6175,101399999.0
2006-04-14 22:05:00,0.61745,0.6176,0.61745,0.61747,76700000.0
2006-04-14 22:06:00,0.61735,0.61765,0.61735,0.6175,195100005.0
2006-04-14 22:07:00,0.6175,0.61755,0.61745,0.61745,119499999.0
2006-04-14 22:08:00,0.6175,0.61765,0.61745,0.61765,81100001.0
2006-04-14 22:09:00,0.61755,0.61755,0.61745,0.61752,79899998.0
2006-04-14 22:10:00,0.6175,0.61755,0.61745,0.6175,108699998.0
2006-04-14 22:11:00,0.61742,0.61755,0.61742,0.61755,127200000.0
2006-04-14 22:12:00,0.6175,0.61755,0.61743,0.61748,100800000.0
2006-04-14 22:13:00,0.6176,0.6176,0.61745,0.6175,56100000.0
2006-04-14 22:14:00,0.61755,0.61755,0.6174,0.61752,63600000.0
2006-04-14 22:15:00,0.61752,0.61755,0.61745,0.61745,90100000.0
2006-04-14 22:16:00,0.61748,0.61757,0.61748,0.6175,59700000.0
2006-04-14 22:17:00,0.61755,0.61755,0.61745,0.61755,87300001.0
2006-04-14 22:18:00,0.61755,0.61755,0.6174,0.6174,75500000.0
2006-04-14 22:19:00,0.6175,0.6176,0.6174,0.6175,89400000.0
2006-04-14 22:20:00,0.61755,0.61755,0.6175,0.6175,80800000.0
2006-04-14 22:21:00,0.61755,0.61755,0.61745,0.61755,101100000.0
2006-04-14 22:22:00,0.61758,0.61758,0.61745,0.61745,79499998.0
2006-04-14 22:23:00,0.61745,0.6176,0.61745,0.61755,125899998.0
2006-04-14 22:24:00,0.61745,0.61755,0.61743,0.61755,148800001.0
2006-04-14 22:25:00,0.61745,0.61755,0.61745,0.6175,140700002.0
2006-04-14 22:26:00,0.6175,0.61755,0.61747,0.61755,70400000.0
2006-04-14 22:27:00,0.61745,0.6176,0.61745,0.6176,42100000.0
2006-04-14 22:28:00,0.6174,0.61752,0.6174,0.61752,28600000.0
2006-04-14 22:29:00,0.6175,0.61755,0.6175,0.6175,85699999.0
2006-04-14 22:30:00,0.61755,0.6176,0.6175,0.61755,87000000.0
2006-04-14 22:31:00,0.61755,0.61755,0.61742,0.61742,75500000.0
2006-04-14 22:32:00,0.61755,0.61755,0.61755,0.61755,50200002.0
2006-04-14 22:33:00,0.6175,0.61755,0.6175,0.61755,90999998.0
2006-04-14 22:34:00,0.6175,0.61755,0.61725,0.61752,80200001.0
2006-04-14 22:35:00,0.61757,0.61757,0.61748,0.61748,70200000.0
2006-04-14 22:36:00,0.6175,0.61755,0.61745,0.6175,130100000.0
2006-04-14 22:37:00,0.6175,0.6175,0.61745,0.6175,89200000.0
2006-04-14 22:38:00,0.6174,0.6175,0.61725,0.6175,110399999.0
2006-04-14 22:39:00,0.6175,0.61755,0.6175,0.61755,33400000.0
2006-04-14 22:40:00,0.6175,0.61755,0.6174,0.61745,112500002.0
2006-04-14 22:41:00,0.6175,0.6175,0.61747,0.6175,57499999.0
2006-04-14 22:42:00,0.6175,0.61758,0.61745,0.61758,173200002.0
2006-04-14 22:43:00,0.6175,0.6176,0.61735,0.6175,220000005.0
2006-04-14 22:44:00,0.61755,0.61757,0.61742,0.61742,153100001.0
2006-04-14 22:45:00,0.6175,0.6176,0.61745,0.6175,134299999.0
2006-04-14 22:46:00,0.61752,0.61755,0.6173,0.61745,164600000.0
2006-04-14 22:47:00,0.61745,0.61755,0.61745,0.61753,56000000.0
2006-04-14 22:48:00,0.61748,0.6176,0.61735,0.6175,122200000.0
2006-04-14 22:49:00,0.6175,0.6175,0.6175,0.6175,56600001.0
2006-04-14 22:50:00,0.61755,0.61755,0.61725,0.6175,215500000.0
2006-04-14 22:51:00,0.6175,0.61755,0.61742,0.61745,204800000.0
2006-04-14 22:52:00,0.61752,0.61752,0.61745,0.6175,101500000.0
2006-04-14 22:53:00,0.61755,0.61755,0.61745,0.61755,47300000.0
2006-04-14 22:54:00,0.61753,0.61755,0.61745,0.61745,80699999.0
2006-04-14 22:55:00,0.61745,0.6176,0.61745,0.61745,99500002.0
2006-04-14 22:56:00,0.61755,0.61757,0.61745,0.6175,143500003.0
2006-04-14 22:57:00,0.6175,0.61765,0.61747,0.61753,123500001.0
2006-04-14 22:58:00,0.6175,0.6176,0.61745,0.6175,125400001.0
2006-04-14 22:59:00,0.61735,0.61755,0.6173,0.6173,188699998.0
2006-04-17 00:00:00,0.6177,0.6177,0.6177,0.6177,69600002.0
2006-04-17 00:12:00,0.6175,0.6175,0.6174,0.6174,69600002.0
2006-04-17 00:17:00,0.6175,0.6175,0.6175,0.6175,69600002.0
2006-04-17 00:21:00,0.6176,0.6176,0.6176,0.6176,69600002.0
2006-04-17 00:22:00,0.6179,0.6179,0.6179,0.6179,69600002.0
2006-04-17 00:24:00,0.6176,0.6176,0.6176,0.6176,69600002.0
2006-04-17 00:28:00,0.6179,0.618,0.6179,0.618,69600002.0
2006-04-17 00:36:00,0.6178,0.6178,0.6177,0.6177,69600002.0
2006-04-17 00:42:00,0.6176,0.6176,0.6176,0.6176,69600002.0
2006-04-17 00:49:00,0.6174,0.6175,0.6174,0.6175,69600002.0
2006-04-17 00:55:00,0.6176,0.6176,0.6176,0.6176,69600002.0
2006-04-17 00:56:00,0.6175,0.6176,0.6175,0.6176,69600002.0
2006-04-17 00:57:00,0.6175,0.6176,0.6175,0.6176,69600002.0
2006-04-17 00:58:00,0.6175,0.6176,0.6175,0.6175,69600002.0
2006-04-17 01:22:00,0.6176,0.6176,0.6176,0.6176,69600002.0
2006-04-17 01:36:00,0.6177,0.6177,0.6177,0.6177,69600002.0
2006-04-17 01:37:00,0.6178,0.6178,0.6178,0.6178,69600002.0
2006-04-17 01:41:00,0.6179,0.6179,0.6176,0.6176,69600002.0
2006-04-17 01:49:00,0.6179,0.6179,0.6179,0.6179,69600002.0
2006-04-17 01:55:00,0.618,0.618,0.618,0.618,69600002.0
2006-04-17 01:56:00,0.6181,0.6182,0.6181,0.6182,69600002.0
2006-04-17 01:57:00,0.6181,0.6181,0.618,0.618,69600002.0
2006-04-17 01:58:00,0.6181,0.6181,0.6181,0.6181,69600002.0
2006-04-17 01:59:00,0.618,0.618,0.618,0.618,69600002.0
2006-04-17 02:00:00,0.61777,0.61779,0.61771,0.61774,69600002.0
2006-04-17 02:01:00,0.61779,0.61782,0.61772,0.61782,141899999.0
2006-04-17 02:02:00,0.6178,0.61785,0.61775,0.61777,164999997.0
2006-04-17 02:03:00,0.6177,0.61787,0.6177,0.61775,83900001.0
2006-04-17 02:04:00,0.6178,0.61785,0.6178,0.6178,26300000.0
2006-04-17 02:05:00,0.61776,0.61791,0.61776,0.61787,93300000.0
2006-04-17 02:06:00,0.6178,0.61786,0.61778,0.61778,78800001.0
2006-04-17 02:07:00,0.6177,0.61778,0.6177,0.61778,26100000.0
2006-04-17 02:08:00,0.6177,0.61785,0.6177,0.61785,57100000.0
2006-04-17 02:09:00,0.6178,0.6178,0.61775,0.61775,78900002.0
2006-04-17 02:10:00,0.6178,0.61782,0.6177,0.61782,76100000.0
2006-04-17 02:11:00,0.61783,0.61785,0.61775,0.6178,67800000.0
2006-04-17 02:12:00,0.61772,0.61785,0.61772,0.61785,38600001.0
2006-04-17 02:13:00,0.61782,0.61802,0.61782,0.61789,69699999.0
2006-04-17 02:14:00,0.61804,0.61827,0.61804,0.61818,106400001.0
2006-04-17 02:15:00,0.61815,0.61826,0.61812,0.61815,79399999.0
2006-04-17 02:16:00,0.61812,0.61833,0.61812,0.61828,125499998.0
2006-04-17 02:17:00,0.61833,0.61839,0.6183,0.61831,90800000.0
2006-04-17 02:18:00,0.61813,0.61827,0.61813,0.6182,53300000.0
2006-04-17 02:19:00,0.6182,0.6183,0.61815,0.61817,58800000.0
2006-04-17 02:20:00,0.61827,0.61827,0.61815,0.6182,52500000.0
2006-04-17 02:21:00,0.6182,0.61825,0.6182,0.61825,98799999.0
2006-04-17 02:22:00,0.61825,0.61825,0.61815,0.61823,67200000.0
2006-04-17 02:23:00,0.6181,0.6183,0.6181,0.61815,164900001.0
2006-04-17 02:24:00,0.6182,0.61825,0.61815,0.6182,140900004.0
2006-04-17 02:25:00,0.61825,0.6183,0.6181,0.6182,75599999.0
2006-04-17 02:26:00,0.61826,0.61835,0.61822,0.61822,66300000.0
2006-04-17 02:27:00,0.61839,0.61849,0.61827,0.61827,78899999.0
2006-04-17 02:28:00,0.61843,0.61849,0.6183,0.61844,151800001.0
2006-04-17 02:29:00,0.61848,0.61848,0.61832,0.61837,104799999.0
2006-04-17 02:30:00,0.61845,0.6185,0.61839,0.6185,35000000.0
2006-04-17 02:31:00,0.6185,0.61862,0.61843,0.61862,153999999.0
2006-04-17 02:32:00,0.61855,0.61867,0.61855,0.61867,73400001.0
2006-04-17 02:33:00,0.61868,0.61868,0.61855,0.61855,67799999.0
2006-04-17 02:34:00,0.61849,0.61862,0.61848,0.6186,128499998.0
2006-04-17 02:35:00,0.61859,0.61873,0.61859,0.6187,135799998.0
2006-04-17 02:36:00,0.61875,0.61897,0.61875,0.61885,86200001.0
2006-04-17 02:37:00,0.61895,0.61895,0.6189,0.6189,71600002.0
2006-04-17 02:38:00,0.61895,0.61895,0.6189,0.6189,59000000.0
2006-04-17 02:39:00,0.6189,0.61905,0.6189,0.61895,40300000.0
2006-04-17 02:40:00,0.6189,0.61897,0.61876,0.61893,114099999.0
2006-04-17 02:41:00,0.61895,0.61895,0.61883,0.61883,42300000.0
2006-04-17 02:42:00,0.61895,0.61895,0.6189,0.61893,70700002.0
2006-04-17 02:43:00,0.6189,0.61895,0.6189,0.61895,37400001.0
2006-04-17 02:44:00,0.61895,0.61895,0.6189,0.6189,44600001.0
2006-04-17 02:45:00,0.61891,0.61902,0.6189,0.61902,54200000.0
2006-04-17 02:46:00,0.61895,0.61905,0.61895,0.61895,69800000.0
2006-04-17 02:47:00,0.61897,0.61925,0.61897,0.61925,61300000.0
2006-04-17 02:48:00,0.61927,0.61927,0.61924,0.61924,37400000.0
2006-04-17 02:49:00,0.61925,0.61929,0.61916,0.61921,29600000.0
2006-04-17 02:50:00,0.6193,0.61931,0.61921,0.61922,63100000.0
2006-04-17 02:51:00,0.61926,0.61942,0.61918,0.61932,99700000.0
2006-04-17 02:52:00,0.61935,0.61956,0.61933,0.61933,107100000.0
2006-04-17 02:53:00,0.61945,0.61965,0.61945,0.61965,22099999.0
2006-04-17 02:54:00,0.61961,0.61961,0.61945,0.61945,9100000.0
2006-04-17 02:55:00,0.61935,0.61935,0.6193,0.6193,71200000.0
2006-04-17 02:56:00,0.61935,0.6194,0.61928,0.6193,99099999.0
2006-04-17 02:57:00,0.61924,0.61927,0.6192,0.61923,83300002.0
2006-04-17 02:58:00,0.61922,0.61942,0.61922,0.61933,100200000.0
2006-04-17 02:59:00,0.61941,0.61951,0.61939,0.61944,119300001.0
2006-04-17 03:00:00,0.61948,0.61967,0.61948,0.61967,55100000.0
2006-04-17 03:01:00,0.61969,0.61975,0.61959,0.61975,56799999.0
2006-04-17 03:02:00,0.61964,0.61977,0.61964,0.61977,49300000.0
2006-04-17 03:03:00,0.61982,0.61988,0.61972,0.61972,106100000.0
2006-04-17 03:04:00,0.6198,0.61983,0.6198,0.6198,84400000.0
2006-04-17 03:05:00,0.6198,0.62033,0.6198,0.62033,140900000.0
2006-04-17 03:06:00,0.62042,0.62069,0.62031,0.62069,130200001.0
2006-04-17 03:07:00,0.62067,0.62104,0.62067,0.62104,50100000.0
2006-04-17 03:08:00,0.62096,0.62102,0.62073,0.62091,121100001.0
2006-04-17 03:09:00,0.62093,0.62093,0.62087,0.62087,28700000.0
2006-04-17 03:10:00,0.62079,0.62084,0.62038,0.62039,73200001.0
2006-04-17 03:11:00,0.62042,0.6206,0.62042,0.62055,68100000.0
2006-04-17 03:12:00,0.62047,0.62047,0.62027,0.62047,56700001.0
2006-04-17 03:13:00,0.62043,0.62043,0.62029,0.6204,106300000.0
2006-04-17 03:14:00,0.62039,0.62047,0.62038,0.62047,50000000.0
2006-04-17 03:15:00,0.62055,0.62068,0.62055,0.62068,85200000.0
2006-04-17 03:16:00,0.62072,0.62072,0.62057,0.62057,92400001.0
2006-04-17 03:17:00,0.6205,0.62055,0.62043,0.62043,42199999.0
2006-04-17 03:18:00,0.62048,0.62055,0.62047,0.62049,86800000.0
2006-04-17 03:19:00,0.62031,0.62055,0.62031,0.62038,123899998.0
2006-04-17 03:20:00,0.6204,0.62045,0.62033,0.6204,131599999.0
2006-04-17 03:21:00,0.62042,0.62048,0.62042,0.62048,33099999.0
2006-04-17 03:22:00,0.62046,0.62071,0.62041,0.62071,58099999.0
2006-04-17 03:23:00,0.62068,0.62068,0.62051,0.62052,88199999.0
2006-04-17 03:24:00,0.62059,0.62066,0.62058,0.62066,49400002.0
2006-04-17 03:25:00,0.6207,0.6207,0.6206,0.6207,30300000.0
2006-04-17 03:26:00,0.62074,0.62084,0.62066,0.62066,100399998.0
2006-04-17 03:27:00,0.62064,0.62072,0.62053,0.62059,115800000.0
2006-04-17 03:28:00,0.62054,0.62067,0.62054,0.62056,68200000.0
2006-04-17 03:29:00,0.62058,0.62068,0.62058,0.62068,125299998.0
2006-04-17 03:30:00,0.62068,0.62073,0.62062,0.62062,59600000.0
2006-04-17 03:31:00,0.62065,0.62075,0.6206,0.62075,123899999.0
2006-04-17 03:32:00,0.62072,0.62073,0.62062,0.6207,77000000.0
2006-04-17 03:33:00,0.62072,0.62075,0.62072,0.62072,55000000.0
2006-04-17 03:34:00,0.62077,0.62089,0.62077,0.62088,43900000.0
2006-04-17 03:35:00,0.621,0.621,0.6209,0.62095,112499998.0
2006-04-17 03:36:00,0.62087,0.62102,0.62087,0.62102,76300001.0
2006-04-17 03:37:00,0.62112,0.62137,0.62112,0.62121,80100001.0
2006-04-17 03:38:00,0.62117,0.6213,0.62117,0.6213,95300000.0
2006-04-17 03:39:00,0.6213,0.6213,0.62112,0.62126,57399999.0
2006-04-17 03:40:00,0.62125,0.62135,0.62125,0.62135,74200000.0
2006-04-17 03:41:00,0.62136,0.6214,0.62119,0.62133,78000000.0
2006-04-17 03:42:00,0.62128,0.62152,0.62128,0.62152,133599998.0
2006-04-17 03:43:00,0.62122,0.62126,0.62086,0.62117,106900000.0
2006-04-17 03:44:00,0.62127,0.62129,0.62123,0.62125,40600000.0
2006-04-17 03:45:00,0.62134,0.62134,0.62123,0.62133,57999999.0
2006-04-17 03:46:00,0.62135,0.6214,0.62115,0.62133,123199998.0
2006-04-17 03:47:00,0.62134,0.62134,0.62122,0.62125,63400000.0
2006-04-17 03:48:00,0.62118,0.62118,0.62102,0.62117,78900001.0
2006-04-17 03:49:00,0.62114,0.62128,0.62114,0.62128,73700000.0
2006-04-17 03:50:00,0.62127,0.6213,0.62114,0.62114,93299998.0
2006-04-17 03:51:00,0.62113,0.62113,0.62098,0.62108,102099997.0
2006-04-17 03:52:00,0.62103,0.62103,0.62073,0.62079,67799999.0
2006-04-17 03:53:00,0.62078,0.62101,0.62078,0.62101,68999999.0
2006-04-17 03:54:00,0.62098,0.62098,0.62079,0.62097,41400000.0
2006-04-17 03:55:00,0.62076,0.62085,0.62065,0.62085,83600000.0
2006-04-17 03:56:00,0.62078,0.62084,0.62078,0.62082,129500003.0
2006-04-17 03:57:00,0.62083,0.62083,0.62063,0.62067,89300002.0
2006-04-17 03:58:00,0.62074,0.62077,0.62059,0.62062,121000001.0
2006-04-17 03:59:00,0.62062,0.62075,0.62062,0.62072,52199999.0
2006-04-17 04:00:00,0.62069,0.62074,0.62069,0.62072,84500001.0
2006-04-17 04:01:00,0.62065,0.62073,0.62063,0.62073,33200000.0
2006-04-17 04:02:00,0.62076,0.62084,0.6207,0.6207,78400000.0
2006-04-17 04:03:00,0.62073,0.6209,0.62073,0.6209,134799999.0
2006-04-17 04:04:00,0.621,0.62113,0.621,0.62109,54400000.0
2006-04-17 04:05:00,0.6211,0.6211,0.62093,0.62094,109500001.0
2006-04-17 04:06:00,0.62105,0.62105,0.62095,0.621,125300000.0
2006-04-17 04:07:00,0.62105,0.62112,0.62103,0.62112,93999999.0
2006-04-17 04:08:00,0.62127,0.62127,0.62105,0.62105,115700000.0
2006-04-17 04:09:00,0.62117,0.6212,0.62111,0.6212,100800001.0
2006-04-17 04:10:00,0.62115,0.62125,0.6211,0.62115,88799999.0
2006-04-17 04:11:00,0.6212,0.6212,0.62115,0.6212,64000000.0
2006-04-17 04:12:00,0.62119,0.62119,0.62106,0.62113,82300001.0
2006-04-17 04:13:00,0.62115,0.62115,0.62108,0.62108,44700000.0
2006-04-17 04:14:00,0.62106,0.62106,0.62079,0.62079,55800000.0
2006-04-17 04:15:00,0.62093,0.62111,0.62093,0.62111,123699998.0
2006-04-17 04:16:00,0.62108,0.62116,0.62103,0.62103,118600000.0
2006-04-17 04:17:00,0.62101,0.62101,0.62077,0.62095,150400001.0
2006-04-17 04:18:00,0.621,0.62108,0.62088,0.62108,90899998.0
2006-04-17 04:19:00,0.62105,0.62105,0.62105,0.62105,19900000.0
2006-04-17 04:20:00,0.62082,0.6209,0.62082,0.62087,59200000.0
2006-04-17 04:21:00,0.6209,0.6209,0.6208,0.6208,164000001.0
2006-04-17 04:22:00,0.62077,0.62093,0.62076,0.62076,114900001.0
2006-04-17 04:23:00,0.6208,0.6208,0.62075,0.6208,103200000.0
2006-04-17 04:24:00,0.62071,0.62071,0.62,0.62,67700000.0
2006-04-17 04:25:00,0.62015,0.62055,0.62015,0.62042,57000000.0
2006-04-17 04:26:00,0.62035,0.6204,0.62026,0.62026,99700001.0
2006-04-17 04:27:00,0.62037,0.62039,0.62028,0.62032,66999999.0
2006-04-17 04:28:00,0.6204,0.6204,0.62025,0.62035,95599999.0
2006-04-17 04:29:00,0.62034,0.62042,0.6203,0.6203,91900000.0
2006-04-17 04:30:00,0.62035,0.62038,0.62027,0.62034,93199999.0
2006-04-17 04:31:00,0.6203,0.62045,0.6203,0.62035,95399999.0
2006-04-17 04:32:00,0.62028,0.62041,0.62028,0.6204,83500000.0
2006-04-17 04:33:00,0.6204,0.62045,0.62038,0.6204,110900000.0
2006-04-17 04:34:00,0.62052,0.62053,0.62052,0.62053,51500002.0
2006-04-17 04:35:00,0.62055,0.62065,0.6205,0.62065,128800000.0
2006-04-17 04:36:00,0.6206,0.62065,0.62055,0.62063,71600000.0
2006-04-17 04:37:00,0.6206,0.6206,0.62055,0.62055,40600000.0
2006-04-17 04:38:00,0.62065,0.62065,0.62052,0.62065,67900000.0
2006-04-17 04:39:00,0.62065,0.6207,0.6206,0.62065,52200000.0
2006-04-17 04:40:00,0.62058,0.6206,0.62048,0.62048,65800000.0
2006-04-17 04:41:00,0.62053,0.62058,0.62049,0.62058,84000002.0
2006-04-17 04:42:00,0.62065,0.62065,0.62055,0.62063,79300000.0
2006-04-17 04:43:00,0.62072,0.62092,0.62072,0.62072,69900000.0
2006-04-17 04:44:00,0.6208,0.62082,0.6207,0.6207,147200001.0
2006-04-17 04:45:00,0.62072,0.6208,0.62072,0.6208,48799999.0
2006-04-17 04:46:00,0.6208,0.6208,0.6207,0.6207,135699998.0
2006-04-17 04:47:00,0.62075,0.62082,0.62075,0.62075,115600000.0
2006-04-17 04:48:00,0.62075,0.6208,0.6207,0.6208,103200001.0
2006-04-17 04:49:00,0.6208,0.62085,0.6207,0.62075,104700000.0
2006-04-17 04:50:00,0.62082,0.62082,0.62075,0.6208,110599999.0
2006-04-17 04:51:00,0.62083,0.62117,0.62083,0.6211,78599998.0
2006-04-17 04:52:00,0.62119,0.62119,0.62107,0.62109,62900000.0
2006-04-17 04:53:00,0.62098,0.62111,0.62098,0.62104,91000000.0
2006-04-17 04:54:00,0.6211,0.62115,0.62105,0.62115,63600000.0
2006-04-17 04:55:00,0.62111,0.62111,0.62092,0.62099,67300000.0
2006-04-17 04:56:00,0.62095,0.62105,0.62095,0.62105,57100000.0
2006-04-17 04:57:00,0.62108,0.62113,0.62088,0.6211,97199999.0
2006-04-17 04:58:00,0.62105,0.62115,0.62105,0.62105,74199999.0
2006-04-17 04:59:00,0.62113,0.62123,0.62103,0.62114,46200000.0
2006-04-17 05:00:00,0.62115,0.62115,0.62105,0.6211,65300001.0
2006-04-17 05:01:00,0.62107,0.6212,0.62099,0.62115,100900002.0
2006-04-17 05:02:00,0.62117,0.62117,0.6211,0.6211,16600000.0
2006-04-17 05:03:00,0.62115,0.62115,0.62102,0.62107,80600000.0
2006-04-17 05:04:00,0.62117,0.62128,0.62105,0.62112,208900002.0
2006-04-17 05:05:00,0.6211,0.62115,0.62105,0.62105,85400000.0
2006-04-17 05:06:00,0.62112,0.62112,0.62096,0.62101,37900000.0
2006-04-17 05:07:00,0.62097,0.621,0.62086,0.62091,100299999.0
2006-04-17 05:08:00,0.62095,0.621,0.62085,0.6209,115299999.0
2006-04-17 05:09:00,0.62098,0.62107,0.62093,0.62107,63400000.0
2006-04-17 05:10:00,0.62103,0.62103,0.62102,0.62102,11100000.0
2006-04-17 05:11:00,0.62101,0.62117,0.62097,0.62117,97700002.0
2006-04-17 05:12:00,0.62112,0.62117,0.62104,0.62104,29500000.0
2006-04-17 05:13:00,0.62098,0.62102,0.62082,0.62092,71000000.0
2006-04-17 05:14:00,0.62091,0.62103,0.62087,0.62103,72399999.0
2006-04-17 05:15:00,0.62097,0.62097,0.62087,0.62087,19300000.0
2006-04-17 05:16:00,0.62085,0.62095,0.62085,0.6209,142600001.0
2006-04-17 05:17:00,0.62097,0.62104,0.62093,0.62104,91600001.0
2006-04-17 05:18:00,0.62105,0.62105,0.62085,0.62095,78800000.0
2006-04-17 05:19:00,0.621,0.6211,0.62095,0.6211,57400000.0
2006-04-17 05:20:00,0.62096,0.62096,0.62084,0.62084,62599999.0
2006-04-17 05:21:00,0.62095,0.62095,0.62078,0.62095,28300000.0
2006-04-17 05:22:00,0.62093,0.621,0.6209,0.621,34200000.0
2006-04-17 05:23:00,0.6209,0.6209,0.62083,0.62083,55299999.0
2006-04-17 05:24:00,0.62095,0.62095,0.62085,0.6209,112900000.0
2006-04-17 05:25:00,0.6208,0.62095,0.6208,0.62095,164899998.0
2006-04-17 05:26:00,0.62087,0.62091,0.62081,0.62091,117900001.0
2006-04-17 05:27:00,0.6209,0.6209,0.62069,0.62087,56900001.0
2006-04-17 05:28:00,0.62095,0.62095,0.62085,0.62095,55799998.0
2006-04-17 05:29:00,0.6209,0.62105,0.62085,0.62105,85499999.0
2006-04-17 05:30:00,0.62095,0.62095,0.6209,0.6209,58200000.0
2006-04-17 05:31:00,0.62092,0.62095,0.62085,0.62095,40800000.0
2006-04-17 05:32:00,0.62085,0.62087,0.62071,0.62078,53200000.0
2006-04-17 05:33:00,0.62085,0.62085,0.62075,0.62075,74200000.0
2006-04-17 05:34:00,0.6208,0.62083,0.62075,0.62083,71400000.0
2006-04-17 05:35:00,0.62085,0.62085,0.62077,0.62077,97500000.0
2006-04-17 05:36:00,0.62087,0.62087,0.62055,0.6208,58800000.0
2006-04-17 05:37:00,0.62085,0.62085,0.6208,0.6208,55299999.0
2006-04-17 05:38:00,0.62079,0.62084,0.62074,0.62078,87200000.0
2006-04-17 05:39:00,0.62067,0.6207,0.62067,0.6207,55800001.0
2006-04-17 05:40:00,0.62075,0.6208,0.62065,0.6207,52800000.0
2006-04-17 05:41:00,0.6207,0.62072,0.6207,0.6207,91900000.0
2006-04-17 05:42:00,0.62075,0.6208,0.62065,0.62075,76400000.0
2006-04-17 05:43:00,0.62065,0.62075,0.62065,0.62075,31300000.0
2006-04-17 05:44:00,0.62073,0.62075,0.6207,0.6207,75300000.0
2006-04-17 05:45:00,0.62068,0.6207,0.62055,0.6207,100900001.0
2006-04-17 05:46:00,0.6207,0.62075,0.6207,0.6207,62400000.0
2006-04-17 05:47:00,0.62072,0.62072,0.62055,0.62055,56600000.0
2006-04-17 05:48:00,0.6207,0.62075,0.62065,0.62075,67800001.0
2006-04-17 05:49:00,0.62075,0.62075,0.62065,0.62075,68000000.0
2006-04-17 05:50:00,0.6207,0.6208,0.62063,0.62063,124699999.0
2006-04-17 05:51:00,0.62075,0.62075,0.62065,0.62065,66800000.0
2006-04-17 05:52:00,0.62075,0.62075,0.62065,0.6207,92400000.0
2006-04-17 05:53:00,0.6207,0.62096,0.6207,0.6209,87300000.0
2006-04-17 05:54:00,0.62084,0.62098,0.62082,0.62082,39100000.0
2006-04-17 05:55:00,0.6208,0.62085,0.6207,0.6208,63600000.0
2006-04-17 05:56:00,0.6208,0.6208,0.62075,0.6208,50900001.0
2006-04-17 05:57:00,0.62075,0.6209,0.62075,0.62075,116100000.0
2006-04-17 05:58:00,0.6208,0.6208,0.6208,0.6208,27200000.0
2006-04-17 05:59:00,0.62095,0.62095,0.6208,0.62085,53000000.0
2006-04-17 06:00:00,0.62075,0.6208,0.62075,0.6208,17700000.0
2006-04-17 06:01:00,0.62085,0.62085,0.6207,0.6208,40000000.0
2006-04-17 06:02:00,0.6208,0.62085,0.6207,0.6208,69500000.0
2006-04-17 06:03:00,0.6208,0.6208,0.6208,0.6208,37700000.0
2006-04-17 06:04:00,0.62085,0.62085,0.62077,0.62077,66600002.0
2006-04-17 06:05:00,0.62085,0.62085,0.6208,0.62085,106900001.0
2006-04-17 06:06:00,0.6208,0.62082,0.62075,0.6208,72100000.0
2006-04-17 06:07:00,0.62087,0.62103,0.62086,0.62102,111799999.0
2006-04-17 06:08:00,0.6211,0.6212,0.6211,0.62115,63700000.0
2006-04-17 06:09:00,0.62115,0.62115,0.621,0.62115,112200000.0
2006-04-17 06:10:00,0.62113,0.62125,0.62105,0.62112,113900000.0
2006-04-17 06:11:00,0.62107,0.62115,0.62107,0.62115,29399999.0
2006-04-17 06:12:00,0.62115,0.62115,0.62105,0.62105,16600000.0
2006-04-17 06:13:00,0.6211,0.62115,0.6211,0.6211,52100000.0
2006-04-17 06:14:00,0.6211,0.62115,0.6211,0.6211,42900000.0
2006-04-17 06:15:00,0.6211,0.62115,0.62105,0.62115,70100001.0
2006-04-17 06:16:00,0.6211,0.6211,0.6209,0.62107,29600000.0
2006-04-17 06:17:00,0.62115,0.62117,0.62105,0.6211,61200000.0
2006-04-17 06:18:00,0.621,0.62115,0.621,0.62105,120399999.0
2006-04-17 06:19:00,0.6211,0.62117,0.6211,0.62117,22400000.0
2006-04-17 06:20:00,0.6211,0.62115,0.6211,0.62115,93700000.0
2006-04-17 06:21:00,0.62123,0.62127,0.62121,0.62127,45100000.0
2006-04-17 06:22:00,0.62125,0.62125,0.62123,0.62123,57000000.0
2006-04-17 06:23:00,0.62125,0.62125,0.621,0.6212,87700003.0
2006-04-17 06:24:00,0.62123,0.62125,0.62115,0.6212,58000000.0
2006-04-17 06:25:00,0.6212,0.62128,0.62117,0.62117,128999995.0
2006-04-17 06:26:00,0.62117,0.62125,0.62117,0.6212,42399999.0
2006-04-17 06:27:00,0.6212,0.62125,0.62115,0.6212,133199999.0
2006-04-17 06:28:00,0.6212,0.62125,0.62115,0.62123,108900000.0
2006-04-17 06:29:00,0.6211,0.6211,0.62098,0.62108,65400000.0
2006-04-17 06:30:00,0.62103,0.62109,0.62087,0.62108,72400001.0
2006-04-17 06:31:00,0.6211,0.62115,0.62105,0.6211,119900001.0
2006-04-17 06:32:00,0.62115,0.62121,0.62109,0.62121,87699999.0
2006-04-17 06:33:00,0.62105,0.6213,0.62105,0.6213,93799999.0
2006-04-17 06:34:00,0.6212,0.62125,0.62117,0.62117,43000000.0
2006-04-17 06:35:00,0.62117,0.62125,0.62115,0.62125,94800000.0
2006-04-17 06:36:00,0.6211,0.62125,0.6211,0.62125,95399998.0
2006-04-17 06:37:00,0.6212,0.62125,0.6212,0.62125,59900000.0
2006-04-17 06:38:00,0.6212,0.62125,0.62115,0.6212,60500000.0
2006-04-17 06:39:00,0.6213,0.6213,0.62123,0.62125,8800000.0
2006-04-17 06:40:00,0.62117,0.62125,0.62117,0.6212,36700000.0
2006-04-17 06:41:00,0.6212,0.62125,0.62115,0.6212,76200000.0
2006-04-17 06:42:00,0.62105,0.62125,0.62105,0.62125,61300000.0
2006-04-17 06:43:00,0.6212,0.62125,0.62117,0.62125,103499998.0
2006-04-17 06:44:00,0.6212,0.62125,0.62115,0.62125,145199998.0
2006-04-17 06:45:00,0.6212,0.62125,0.6212,0.62125,70100000.0
2006-04-17 06:46:00,0.62125,0.62125,0.62115,0.62125,103400000.0
2006-04-17 06:47:00,0.6212,0.6213,0.62117,0.6212,107700000.0
2006-04-17 06:48:00,0.6212,0.62127,0.62115,0.62127,75800001.0
2006-04-17 06:49:00,0.6212,0.6212,0.6212,0.6212,12000000.0
2006-04-17 06:50:00,0.62125,0.62125,0.6212,0.62123,65400001.0
2006-04-17 06:51:00,0.6213,0.6213,0.6212,0.6212,74400000.0
2006-04-17 06:52:00,0.6212,0.62125,0.62115,0.62125,113300000.0
2006-04-17 06:53:00,0.6212,0.6213,0.62105,0.6212,51400000.0
2006-04-17 06:54:00,0.6212,0.62123,0.6212,0.6212,56200002.0
2006-04-17 06:55:00,0.6212,0.6213,0.6212,0.6212,113899998.0
2006-04-17 06:56:00,0.62125,0.62125,0.62115,0.6212,48900000.0
2006-04-17 06:57:00,0.62125,0.62135,0.62115,0.62135,95999999.0
2006-04-17 06:58:00,0.62114,0.62132,0.62114,0.62132,145600004.0
2006-04-17 06:59:00,0.6212,0.62135,0.6212,0.62135,25200000.0
2006-04-17 07:00:00,0.62127,0.62133,0.62118,0.6213,116999999.0
2006-04-17 07:01:00,0.62135,0.62135,0.62135,0.62135,29400000.0
2006-04-17 07:02:00,0.62133,0.62135,0.62125,0.6213,155700000.0
2006-04-17 07:03:00,0.62135,0.62135,0.6213,0.6213,47000000.0
2006-04-17 07:04:00,0.62125,0.62135,0.62125,0.62135,30099999.0
2006-04-17 07:05:00,0.6213,0.62135,0.62123,0.62135,80100001.0
2006-04-17 07:06:00,0.62135,0.62135,0.62125,0.6213,70900001.0
2006-04-17 07:07:00,0.62135,0.62135,0.62125,0.6213,108600000.0
2006-04-17 07:08:00,0.62135,0.62135,0.6211,0.6213,43600000.0
2006-04-17 07:09:00,0.62125,0.6214,0.62125,0.62135,104199997.0
2006-04-17 07:10:00,0.62135,0.62135,0.6213,0.6213,67799999.0
2006-04-17 07:11:00,0.62105,0.62133,0.62105,0.62133,23200000.0
2006-04-17 07:12:00,0.62132,0.6214,0.6213,0.62135,83700001.0
2006-04-17 07:13:00,0.6214,0.6214,0.6213,0.6213,63800000.0
2006-04-17 07:14:00,0.6213,0.6214,0.62125,0.6214,63699999.0
2006-04-17 07:15:00,0.62133,0.62136,0.62118,0.62122,46300000.0
2006-04-17 07:16:00,0.62124,0.62131,0.62124,0.62128,62300000.0
2006-04-17 07:17:00,0.6213,0.6213,0.6213,0.6213,21400000.0
2006-04-17 07:18:00,0.6213,0.62135,0.62125,0.62135,119400001.0
2006-04-17 07:19:00,0.62135,0.62135,0.62125,0.62125,23100000.0
2006-04-17 07:20:00,0.62135,0.62145,0.62135,0.62145,21600000.0
2006-04-17 07:21:00,0.62124,0.6213,0.62123,0.62127,68699998.0
2006-04-17 07:22:00,0.6213,0.62135,0.6213,0.62135,12700000.0
2006-04-17 07:23:00,0.6213,0.62138,0.62121,0.62128,50900000.0
2006-04-17 07:24:00,0.62117,0.62117,0.62096,0.62096,59699998.0
2006-04-17 07:25:00,0.6211,0.62115,0.62107,0.62115,100699999.0
2006-04-17 07:26:00,0.6211,0.62115,0.6211,0.6211,76999998.0
2006-04-17 07:27:00,0.62115,0.62115,0.6211,0.62115,91599999.0
2006-04-17 07:28:00,0.6211,0.62115,0.6211,0.62115,24600000.0
2006-04-17 07:29:00,0.62115,0.6212,0.62102,0.6211,83700000.0
2006-04-17 07:30:00,0.6211,0.62115,0.62105,0.62115,50600000.0
2006-04-17 07:31:00,0.6211,0.62115,0.62105,0.62115,54200000.0
2006-04-17 07:32:00,0.62115,0.6212,0.62105,0.62105,124700003.0
2006-04-17 07:33:00,0.62105,0.62115,0.621,0.62115,93300000.0
2006-04-17 07:34:00,0.62085,0.6212,0.62085,0.62115,49300000.0
2006-04-17 07:35:00,0.62105,0.62115,0.62105,0.62105,28000000.0
2006-04-17 07:36:00,0.6211,0.62115,0.6211,0.62115,99900001.0
2006-04-17 07:37:00,0.62115,0.62115,0.62105,0.6211,91099999.0
2006-04-17 07:38:00,0.62115,0.62115,0.62105,0.62115,89699999.0
2006-04-17 07:39:00,0.6211,0.62115,0.62108,0.62115,83600000.0
2006-04-17 07:40:00,0.62105,0.6212,0.62105,0.62115,124200002.0
2006-04-17 07:41:00,0.62116,0.62121,0.62106,0.62113,83400001.0
2006-04-17 07:42:00,0.62116,0.6212,0.62116,0.62118,32400000.0
2006-04-17 07:43:00,0.62125,0.62125,0.62105,0.62105,133199999.0
2006-04-17 07:44:00,0.62109,0.62109,0.62098,0.62107,101299999.0
2006-04-17 07:45:00,0.6211,0.62115,0.62105,0.62105,109200000.0
2006-04-17 07:46:00,0.6211,0.62115,0.6211,0.6211,36800000.0
2006-04-17 07:47:00,0.62115,0.62115,0.62105,0.62113,23500000.0
2006-04-17 07:48:00,0.62115,0.62115,0.62095,0.62115,35200000.0
2006-04-17 07:49:00,0.6211,0.62115,0.62108,0.62115,96900000.0
2006-04-17 07:50:00,0.6211,0.62115,0.62095,0.62103,117800002.0
2006-04-17 07:51:00,0.62105,0.62118,0.62105,0.62105,128400000.0
2006-04-17 07:52:00,0.62116,0.62116,0.62089,0.62105,157599998.0
2006-04-17 07:53:00,0.62114,0.62124,0.62114,0.62114,22300000.0
2006-04-17 07:54:00,0.62117,0.62125,0.6211,0.62117,105299999.0
2006-04-17 07:55:00,0.62121,0.62125,0.62113,0.62116,65500000.0
2006-04-17 07:56:00,0.62114,0.62114,0.62097,0.62097,38700000.0
2006-04-17 07:57:00,0.62096,0.621,0.62087,0.621,46100000.0
2006-04-17 07:58:00,0.62098,0.62106,0.62091,0.62091,77100003.0
2006-04-17 07:59:00,0.621,0.621,0.6209,0.62095,50000000.0
2006-04-17 08:00:00,0.6208,0.62105,0.6208,0.62092,77900000.0
2006-04-17 08:01:00,0.62095,0.62095,0.62085,0.6209,121300001.0
2006-04-17 08:02:00,0.62096,0.62114,0.62095,0.62099,42700000.0
2006-04-17 08:03:00,0.621,0.6211,0.621,0.62107,104700001.0
2006-04-17 08:04:00,0.62101,0.62106,0.62093,0.62093,147399997.0
2006-04-17 08:05:00,0.62101,0.62106,0.62086,0.62086,97099999.0
2006-04-17 08:06:00,0.62095,0.62112,0.62094,0.62111,151399999.0
2006-04-17 08:07:00,0.62105,0.62125,0.62105,0.62115,102400000.0
2006-04-17 08:08:00,0.62113,0.62115,0.62102,0.62115,144900002.0
2006-04-17 08:09:00,0.62115,0.62115,0.62105,0.62105,43800001.0
2006-04-17 08:10:00,0.62115,0.6212,0.6211,0.6211,16200000.0
2006-04-17 08:11:00,0.62115,0.62125,0.62105,0.62112,65700000.0
2006-04-17 08:12:00,0.621,0.62115,0.621,0.62115,35100000.0
2006-04-17 08:13:00,0.6211,0.6212,0.6211,0.6212,80800000.0
2006-04-17 08:14:00,0.6211,0.6211,0.62105,0.62105,11100000.0
2006-04-17 08:15:00,0.62105,0.6211,0.62105,0.6211,44699999.0
2006-04-17 08:16:00,0.6211,0.62115,0.62105,0.62115,66900003.0
2006-04-17 08:17:00,0.62115,0.62115,0.62115,0.62115,48200001.0
2006-04-17 08:18:00,0.6211,0.62115,0.62108,0.62108,74000001.0
2006-04-17 08:19:00,0.62115,0.62115,0.62105,0.62107,123499999.0
2006-04-17 08:20:00,0.62118,0.62129,0.62109,0.6212,119199999.0
2006-04-17 08:21:00,0.6211,0.62125,0.6211,0.6212,26600000.0
2006-04-17 08:22:00,0.62125,0.62125,0.62112,0.62112,21399999.0
2006-04-17 08:23:00,0.62127,0.62142,0.62122,0.6213,132000001.0
2006-04-17 08:24:00,0.62127,0.62127,0.6212,0.62125,86799999.0
2006-04-17 08:25:00,0.6212,0.6212,0.6211,0.6211,22100000.0
2006-04-17 08:26:00,0.62125,0.62125,0.6212,0.6212,80500002.0
2006-04-17 08:27:00,0.6212,0.62125,0.6212,0.62122,68599999.0
2006-04-17 08:28:00,0.6212,0.6212,0.62115,0.6212,47400000.0
2006-04-17 08:29:00,0.62121,0.62121,0.62105,0.62105,31999999.0
2006-04-17 08:30:00,0.6211,0.6211,0.621,0.621,117000002.0
2006-04-17 08:31:00,0.62106,0.62112,0.62101,0.62106,27100000.0
2006-04-17 08:32:00,0.62112,0.62112,0.62108,0.62108,13500000.0
2006-04-17 08:33:00,0.62102,0.62115,0.62091,0.6211,107599998.0
2006-04-17 08:34:00,0.62118,0.62118,0.62106,0.6211,47700000.0
2006-04-17 08:35:00,0.62102,0.62103,0.62102,0.62103,29400000.0
2006-04-17 08:36:00,0.62102,0.62115,0.62095,0.62095,67999999.0
2006-04-17 08:37:00,0.62111,0.62111,0.62109,0.62109,16800000.0
2006-04-17 08:38:00,0.62103,0.62103,0.62096,0.62096,30000000.0
2006-04-17 08:39:00,0.62093,0.62111,0.62081,0.62096,89700000.0
2006-04-17 08:40:00,0.621,0.62102,0.621,0.62102,23200000.0
2006-04-17 08:41:00,0.62099,0.62099,0.62078,0.62079,72499999.0
2006-04-17 08:42:00,0.62089,0.62101,0.62089,0.62101,31800001.0
2006-04-17 08:43:00,0.62095,0.62115,0.62095,0.62098,108900001.0
2006-04-17 08:44:00,0.62105,0.62105,0.62095,0.62095,81200000.0
2006-04-17 08:45:00,0.62103,0.62105,0.621,0.621,37200000.0
2006-04-17 08:46:00,0.6211,0.6211,0.62095,0.621,65400000.0
2006-04-17 08:47:00,0.62099,0.62111,0.62098,0.62111,102799998.0
2006-04-17 08:48:00,0.62107,0.62131,0.62107,0.62131,38500000.0
2006-04-17 08:49:00,0.62124,0.62124,0.62109,0.62109,32300000.0
2006-04-17 08:50:00,0.62102,0.62126,0.62098,0.62126,103000000.0
2006-04-17 08:51:00,0.62133,0.62139,0.62126,0.62126,81900000.0
2006-04-17 08:52:00,0.62138,0.62143,0.62119,0.62119,55700000.0
2006-04-17 08:53:00,0.62117,0.62151,0.62117,0.6215,101000002.0
2006-04-17 08:54:00,0.62135,0.6214,0.62135,0.62135,119200001.0
2006-04-17 08:55:00,0.62133,0.62133,0.6211,0.62113,70899999.0
2006-04-17 08:56:00,0.6211,0.62118,0.62086,0.62107,138599998.0
2006-04-17 08:57:00,0.62111,0.62121,0.62111,0.62121,53399999.0
2006-04-17 08:58:00,0.6213,0.62132,0.62125,0.6213,73900000.0
2006-04-17 08:59:00,0.62134,0.62151,0.62129,0.62151,62900000.0
2006-04-17 09:00:00,0.62172,0.62203,0.62124,0.62203,122899999.0
2006-04-17 09:01:00,0.62198,0.62203,0.62195,0.62196,71599999.0
2006-04-17 09:02:00,0.62191,0.62211,0.62185,0.6221,114500000.0
2006-04-17 09:03:00,0.62209,0.62216,0.622,0.62207,89400000.0
2006-04-17 09:04:00,0.62228,0.62228,0.62205,0.62209,92400001.0
2006-04-17 09:05:00,0.622,0.62208,0.62198,0.62208,67300000.0
2006-04-17 09:06:00,0.62191,0.62191,0.62182,0.6219,37900000.0
2006-04-17 09:07:00,0.62192,0.62204,0.62186,0.62186,66200000.0
2006-04-17 09:08:00,0.62191,0.62191,0.62181,0.62183,79299999.0
2006-04-17 09:09:00,0.62176,0.62176,0.62157,0.62157,132600001.0
2006-04-17 09:10:00,0.62155,0.6219,0.6214,0.62177,148099999.0
2006-04-17 09:11:00,0.62189,0.62189,0.62181,0.62183,47200001.0
2006-04-17 09:12:00,0.6218,0.62183,0.6218,0.62183,65299998.0
2006-04-17 09:13:00,0.62182,0.62182,0.62165,0.62165,104100003.0
2006-04-17 09:14:00,0.62175,0.62175,0.62165,0.62167,25300000.0
2006-04-17 09:15:00,0.62165,0.62175,0.62165,0.62165,123299999.0
2006-04-17 09:16:00,0.6217,0.6217,0.62165,0.6217,65500000.0
2006-04-17 09:17:00,0.62165,0.6217,0.62155,0.62155,92999998.0
2006-04-17 09:18:00,0.62165,0.62171,0.62162,0.62165,120500000.0
2006-04-17 09:19:00,0.62165,0.6217,0.62165,0.6217,35000000.0
2006-04-17 09:20:00,0.62165,0.6217,0.6216,0.6217,131800000.0
2006-04-17 09:21:00,0.62167,0.6217,0.6216,0.6216,47100000.0
2006-04-17 09:22:00,0.6217,0.6218,0.6217,0.6218,36700001.0
2006-04-17 09:23:00,0.62167,0.6219,0.62167,0.6219,111199999.0
2006-04-17 09:24:00,0.62181,0.62195,0.62172,0.62195,74400000.0
2006-04-17 09:25:00,0.62197,0.62197,0.62178,0.62183,22200000.0
2006-04-17 09:26:00,0.62182,0.62182,0.62175,0.62177,89999998.0
2006-04-17 09:27:00,0.62183,0.62188,0.62176,0.62178,55200000.0
2006-04-17 09:28:00,0.62182,0.62182,0.62171,0.62171,62900000.0
2006-04-17 09:29:00,0.62174,0.62174,0.62163,0.62171,38700001.0
2006-04-17 09:30:00,0.62169,0.62172,0.62168,0.62172,38400000.0
2006-04-17 09:31:00,0.62165,0.62173,0.62165,0.62173,60600000.0
2006-04-17 09:32:00,0.62167,0.62167,0.6216,0.6216,111000000.0
2006-04-17 09:33:00,0.62165,0.62175,0.6216,0.6217,62300000.0
2006-04-17 09:34:00,0.62167,0.62173,0.62161,0.62173,52399999.0
2006-04-17 09:35:00,0.62175,0.6218,0.62165,0.6218,105100000.0
2006-04-17 09:36:00,0.62165,0.6218,0.62165,0.6217,38200000.0
2006-04-17 09:37:00,0.62175,0.62175,0.62165,0.62165,89299999.0
2006-04-17 09:38:00,0.62173,0.62182,0.62167,0.62167,89700001.0
2006-04-17 09:39:00,0.6218,0.6218,0.62175,0.62175,40600000.0
2006-04-17 09:40:00,0.62172,0.62174,0.62165,0.62165,89000000.0
2006-04-17 09:41:00,0.62159,0.62168,0.62151,0.62159,102000002.0
2006-04-17 09:42:00,0.62155,0.6217,0.6215,0.6215,41200000.0
2006-04-17 09:43:00,0.62155,0.62172,0.62155,0.62157,65700000.0
2006-04-17 09:44:00,0.62155,0.6216,0.62155,0.62155,110399999.0
2006-04-17 09:45:00,0.62148,0.62171,0.62148,0.62171,40500000.0
2006-04-17 09:46:00,0.62165,0.62175,0.62165,0.62175,50999999.0
2006-04-17 09:47:00,0.62163,0.6217,0.62155,0.6217,51700000.0
2006-04-17 09:48:00,0.6216,0.6217,0.6216,0.62165,58600000.0
2006-04-17 09:49:00,0.62165,0.62173,0.62165,0.62167,34200000.0
2006-04-17 09:50:00,0.62165,0.62167,0.6216,0.62165,58800000.0
2006-04-17 09:51:00,0.62165,0.62167,0.6216,0.62165,59399999.0
2006-04-17 09:52:00,0.62165,0.6217,0.62165,0.6217,66500000.0
2006-04-17 09:53:00,0.62165,0.62165,0.62165,0.62165,31000000.0
2006-04-17 09:54:00,0.62165,0.62173,0.62159,0.62173,63600000.0
2006-04-17 09:55:00,0.6216,0.6217,0.62153,0.62158,101400001.0
2006-04-17 09:56:00,0.62158,0.62158,0.62144,0.6215,55900000.0
2006-04-17 09:57:00,0.62146,0.62149,0.62143,0.62145,99999997.0
2006-04-17 09:58:00,0.62141,0.62141,0.62134,0.62134,38300000.0
2006-04-17 09:59:00,0.62142,0.62142,0.62133,0.62134,60700000.0
2006-04-17 10:00:00,0.62127,0.6213,0.6212,0.6213,116500001.0
2006-04-17 10:01:00,0.62126,0.62126,0.62113,0.62115,73099999.0
2006-04-17 10:02:00,0.62115,0.6213,0.62115,0.62125,86700001.0
2006-04-17 10:03:00,0.62125,0.6213,0.62115,0.6212,74299999.0
2006-04-17 10:04:00,0.6212,0.62125,0.62115,0.62115,55499999.0
2006-04-17 10:05:00,0.62115,0.6213,0.62095,0.62095,48300000.0
2006-04-17 10:06:00,0.62125,0.62125,0.62109,0.62121,98999999.0
2006-04-17 10:07:00,0.62115,0.6212,0.62112,0.62117,62999999.0
2006-04-17 10:08:00,0.62115,0.6212,0.6211,0.6212,74599999.0
2006-04-17 10:09:00,0.621,0.6212,0.621,0.6212,130599998.0
2006-04-17 10:10:00,0.62113,0.62117,0.62113,0.62116,33500000.0
2006-04-17 10:11:00,0.62115,0.62115,0.6211,0.6211,16300000.0
2006-04-17 10:12:00,0.62105,0.62115,0.62105,0.62115,14400000.0
2006-04-17 10:13:00,0.62103,0.62104,0.62095,0.62104,81299998.0
2006-04-17 10:14:00,0.62105,0.62105,0.62102,0.62102,63000002.0
2006-04-17 10:15:00,0.62105,0.62105,0.62098,0.62098,17500000.0
2006-04-17 10:16:00,0.62104,0.62104,0.62083,0.62083,80100001.0
2006-04-17 10:17:00,0.62085,0.62085,0.6208,0.6208,100000002.0
2006-04-17 10:18:00,0.62082,0.6209,0.62078,0.6208,47200000.0
2006-04-17 10:19:00,0.62076,0.62088,0.62076,0.6208,91899997.0
2006-04-17 10:20:00,0.62082,0.62082,0.62078,0.62078,33100001.0
2006-04-17 10:21:00,0.62075,0.62075,0.62058,0.62071,49400000.0
2006-04-17 10:22:00,0.62072,0.62085,0.62072,0.62085,88100001.0
2006-04-17 10:23:00,0.62083,0.62085,0.62075,0.62075,97800000.0
2006-04-17 10:24:00,0.6208,0.62085,0.6208,0.62085,104299998.0
2006-04-17 10:25:00,0.6208,0.62085,0.6208,0.62083,43100000.0
2006-04-17 10:26:00,0.62075,0.62088,0.62075,0.6208,119299999.0
2006-04-17 10:27:00,0.62074,0.62074,0.6204,0.6205,104699999.0
2006-04-17 10:28:00,0.62054,0.62059,0.62052,0.62053,35500000.0
2006-04-17 10:29:00,0.62065,0.62065,0.6206,0.62062,68199999.0
2006-04-17 10:30:00,0.62065,0.6207,0.62057,0.6207,96600000.0
2006-04-17 10:31:00,0.62062,0.62071,0.62058,0.62067,90600001.0
2006-04-17 10:32:00,0.62058,0.62058,0.6205,0.6205,35900000.0
2006-04-17 10:33:00,0.62055,0.62055,0.6205,0.6205,45700000.0
2006-04-17 10:34:00,0.6205,0.62055,0.6205,0.62055,85800002.0
2006-04-17 10:35:00,0.62053,0.62053,0.62037,0.62042,145099997.0
2006-04-17 10:36:00,0.62044,0.6205,0.62032,0.6205,87199999.0
2006-04-17 10:37:00,0.6205,0.62065,0.6205,0.62065,112200001.0
2006-04-17 10:38:00,0.62053,0.62053,0.62039,0.62049,52600000.0
2006-04-17 10:39:00,0.62055,0.62077,0.62055,0.6206,61899999.0
2006-04-17 10:40:00,0.62064,0.62064,0.62036,0.62038,129900002.0
2006-04-17 10:41:00,0.62025,0.6204,0.62024,0.6204,117400001.0
2006-04-17 10:42:00,0.62045,0.62045,0.62028,0.6204,97300000.0
2006-04-17 10:43:00,0.6203,0.62041,0.62029,0.62036,76800000.0
2006-04-17 10:44:00,0.62039,0.62039,0.62026,0.62032,71800000.0
2006-04-17 10:45:00,0.62035,0.6204,0.62025,0.6204,125599998.0
2006-04-17 10:46:00,0.62032,0.62035,0.6203,0.62032,120800002.0
2006-04-17 10:47:00,0.62015,0.62033,0.62015,0.62033,135000000.0
2006-04-17 10:48:00,0.62033,0.62035,0.62031,0.62033,76599999.0
2006-04-17 10:49:00,0.6203,0.6203,0.62025,0.62025,84099999.0
2006-04-17 10:50:00,0.6203,0.6203,0.6202,0.62025,142400000.0
2006-04-17 10:51:00,0.62002,0.62038,0.62002,0.62038,16700000.0
2006-04-17 10:52:00,0.62035,0.62038,0.6203,0.62038,122600001.0
2006-04-17 10:53:00,0.62035,0.62035,0.62027,0.62035,40200000.0
2006-04-17 10:54:00,0.62025,0.62035,0.62023,0.62035,66100000.0
2006-04-17 10:55:00,0.62038,0.62043,0.62038,0.62043,86500001.0
2006-04-17 10:56:00,0.62045,0.62058,0.62045,0.62046,112099997.0
2006-04-17 10:57:00,0.62035,0.6204,0.62033,0.62035,71799998.0
2006-04-17 10:58:00,0.62035,0.6204,0.6203,0.6203,89499999.0
2006-04-17 10:59:00,0.62035,0.62048,0.62035,0.62045,43200000.0
2006-04-17 11:00:00,0.62045,0.62054,0.62023,0.62046,144700001.0
2006-04-17 11:01:00,0.62042,0.62061,0.62024,0.62061,71400000.0
2006-04-17 11:02:00,0.62062,0.6207,0.62045,0.6206,69400000.0
2006-04-17 11:03:00,0.62063,0.62071,0.62036,0.62045,97999999.0
2006-04-17 11:04:00,0.62044,0.62056,0.62036,0.62036,63299999.0
2006-04-17 11:05:00,0.62045,0.62045,0.62033,0.62042,61200000.0
2006-04-17 11:06:00,0.62034,0.62042,0.62034,0.62035,80700000.0
2006-04-17 11:07:00,0.6204,0.62044,0.62037,0.62042,77199999.0
2006-04-17 11:08:00,0.62035,0.62041,0.62035,0.62041,51400000.0
2006-04-17 11:09:00,0.62037,0.62048,0.62037,0.62048,28200000.0
2006-04-17 11:10:00,0.62045,0.62049,0.62025,0.62042,131599999.0
2006-04-17 11:11:00,0.62043,0.62048,0.62041,0.62048,89700000.0
2006-04-17 11:12:00,0.6205,0.62055,0.6204,0.6205,98999999.0
2006-04-17 11:13:00,0.62043,0.6205,0.6204,0.62045,78900000.0
2006-04-17 11:14:00,0.62045,0.62055,0.62045,0.62045,179499998.0
2006-04-17 11:15:00,0.6205,0.6205,0.62045,0.62048,72300001.0
2006-04-17 11:16:00,0.6205,0.6205,0.6203,0.62045,97899999.0
2006-04-17 11:17:00,0.62045,0.6205,0.62045,0.6205,122000000.0
2006-04-17 11:18:00,0.62048,0.6205,0.62045,0.6205,110700000.0
2006-04-17 11:19:00,0.62035,0.6206,0.62035,0.6205,151800000.0
2006-04-17 11:20:00,0.62045,0.6205,0.62045,0.6205,63200000.0
2006-04-17 11:21:00,0.62045,0.6205,0.6204,0.6204,57000000.0
2006-04-17 11:22:00,0.62038,0.62048,0.62035,0.62035,86000001.0
2006-04-17 11:23:00,0.62036,0.62036,0.62014,0.62015,119000000.0
2006-04-17 11:24:00,0.62015,0.62025,0.6201,0.62018,123300000.0
2006-04-17 11:25:00,0.62015,0.6202,0.6201,0.6201,143599998.0
2006-04-17 11:26:00,0.62015,0.6202,0.6201,0.6201,71000000.0
2006-04-17 11:27:00,0.6201,0.62019,0.6201,0.62019,66900000.0
2006-04-17 11:28:00,0.62025,0.62025,0.62015,0.6202,53400000.0
2006-04-17 11:29:00,0.62025,0.62025,0.62015,0.62015,83899999.0
2006-04-17 11:30:00,0.6202,0.62025,0.6202,0.6202,73900000.0
2006-04-17 11:31:00,0.62025,0.6203,0.6201,0.6201,110599999.0
2006-04-17 11:32:00,0.62015,0.62027,0.62015,0.62018,47899999.0
2006-04-17 11:33:00,0.6202,0.62025,0.62015,0.62025,24800000.0
2006-04-17 11:34:00,0.62025,0.62025,0.62015,0.6202,59699999.0
2006-04-17 11:35:00,0.62025,0.62025,0.6201,0.62025,58700000.0
2006-04-17 11:36:00,0.6202,0.62025,0.62012,0.62025,67000000.0
2006-04-17 11:37:00,0.62028,0.62028,0.62015,0.62015,62200000.0
2006-04-17 11:38:00,0.6202,0.62025,0.62013,0.62025,162400002.0
2006-04-17 11:39:00,0.6202,0.62025,0.62017,0.6202,79600000.0
2006-04-17 11:40:00,0.62015,0.6203,0.62015,0.62025,86099998.0
2006-04-17 11:41:00,0.62017,0.6203,0.62017,0.62025,98099998.0
2006-04-17 11:42:00,0.6202,0.62025,0.6202,0.6202,53599999.0
2006-04-17 11:43:00,0.62022,0.62027,0.62015,0.62017,99100000.0
2006-04-17 11:44:00,0.62025,0.62025,0.62013,0.62013,36000000.0
2006-04-17 11:45:00,0.6202,0.6203,0.6202,0.6202,60600000.0
2006-04-17 11:46:00,0.62025,0.62025,0.6201,0.6202,86600001.0
2006-04-17 11:47:00,0.6203,0.6203,0.62015,0.62015,86100000.0
2006-04-17 11:48:00,0.62015,0.62025,0.62015,0.62015,106799997.0
2006-04-17 11:49:00,0.62028,0.62037,0.62017,0.62037,123700001.0
2006-04-17 11:50:00,0.62046,0.62069,0.62046,0.62068,93999999.0
2006-04-17 11:51:00,0.62077,0.6208,0.62075,0.62075,63799998.0
2006-04-17 11:52:00,0.62074,0.62074,0.6205,0.62061,118300000.0
2006-04-17 11:53:00,0.6206,0.6206,0.6205,0.62055,128200003.0
2006-04-17 11:54:00,0.6206,0.6206,0.62055,0.6206,68500001.0
2006-04-17 11:55:00,0.62055,0.62062,0.62055,0.62055,85700000.0
2006-04-17 11:56:00,0.62063,0.6209,0.62063,0.6209,38500000.0
2006-04-17 11:57:00,0.62085,0.62094,0.62085,0.62089,117899997.0
2006-04-17 11:58:00,0.62095,0.62095,0.62088,0.6209,105500001.0
2006-04-17 11:59:00,0.62093,0.62095,0.6209,0.62095,39900000.0
2006-04-17 12:00:00,0.62095,0.62095,0.62085,0.6209,45700000.0
2006-04-17 12:01:00,0.6209,0.62095,0.6208,0.6209,116599999.0
2006-04-17 12:02:00,0.6209,0.62105,0.62086,0.62099,98800000.0
2006-04-17 12:03:00,0.62103,0.62105,0.62098,0.62105,60100000.0
2006-04-17 12:04:00,0.62107,0.62107,0.62095,0.62105,57499999.0
2006-04-17 12:05:00,0.62103,0.62108,0.62102,0.62108,91000000.0
2006-04-17 12:06:00,0.62112,0.6214,0.62112,0.62124,86700000.0
2006-04-17 12:07:00,0.62115,0.62122,0.62115,0.62115,112099999.0
2006-04-17 12:08:00,0.62108,0.62112,0.62101,0.62101,57100000.0
2006-04-17 12:09:00,0.62104,0.62126,0.62103,0.62126,92099999.0
2006-04-17 12:10:00,0.62125,0.62129,0.62114,0.62127,77200001.0
2006-04-17 12:11:00,0.62125,0.6213,0.6212,0.6212,49199999.0
2006-04-17 12:12:00,0.6211,0.6212,0.6211,0.6212,77399999.0
2006-04-17 12:13:00,0.6212,0.62125,0.62118,0.62122,56400001.0
2006-04-17 12:14:00,0.62125,0.62125,0.6212,0.6212,72600000.0
2006-04-17 12:15:00,0.62121,0.62132,0.6212,0.62122,110299998.0
2006-04-17 12:16:00,0.62111,0.6212,0.62111,0.6212,50600001.0
2006-04-17 12:17:00,0.62122,0.62135,0.62119,0.62122,69900000.0
2006-04-17 12:18:00,0.62128,0.62128,0.62122,0.62125,55399999.0
2006-04-17 12:19:00,0.62127,0.62129,0.62125,0.62125,54799999.0
2006-04-17 12:20:00,0.62129,0.62129,0.6211,0.6211,102600002.0
2006-04-17 12:21:00,0.62098,0.62122,0.62098,0.62122,137799997.0
2006-04-17 12:22:00,0.6213,0.62135,0.62125,0.6213,74000000.0
2006-04-17 12:23:00,0.6212,0.6213,0.6212,0.6213,97100000.0
2006-04-17 12:24:00,0.62134,0.62134,0.62129,0.62129,34400000.0
2006-04-17 12:25:00,0.62139,0.62144,0.62139,0.62142,66800001.0
2006-04-17 12:26:00,0.6214,0.62143,0.6213,0.62135,148400001.0
2006-04-17 12:27:00,0.62135,0.6214,0.62135,0.6214,48000000.0
2006-04-17 12:28:00,0.62135,0.62143,0.62133,0.6214,55800001.0
2006-04-17 12:29:00,0.62136,0.62147,0.62129,0.62131,78599999.0
2006-04-17 12:30:00,0.62129,0.62161,0.62129,0.62158,97700002.0
2006-04-17 12:31:00,0.62168,0.62178,0.6215,0.6217,83300000.0
2006-04-17 12:32:00,0.6218,0.6218,0.62167,0.6217,131799999.0
2006-04-17 12:33:00,0.62175,0.62175,0.62163,0.62163,54100000.0
2006-04-17 12:34:00,0.6217,0.62175,0.62165,0.6217,132300000.0
2006-04-17 12:35:00,0.6217,0.62175,0.62164,0.62172,127600000.0
2006-04-17 12:36:00,0.62165,0.62173,0.62145,0.62162,87600000.0
2006-04-17 12:37:00,0.6216,0.62174,0.62158,0.62158,65400000.0
2006-04-17 12:38:00,0.62165,0.62168,0.62134,0.62148,91999999.0
2006-04-17 12:39:00,0.6215,0.62155,0.62145,0.62148,60000000.0
2006-04-17 12:40:00,0.62132,0.62132,0.6209,0.62132,102399999.0
2006-04-17 12:41:00,0.62123,0.62129,0.6211,0.6211,125500002.0
2006-04-17 12:42:00,0.62108,0.6211,0.62105,0.62105,52700000.0
2006-04-17 12:43:00,0.62108,0.6212,0.62108,0.6211,25400000.0
2006-04-17 12:44:00,0.62095,0.62105,0.62095,0.621,32300000.0
2006-04-17 12:45:00,0.62111,0.62122,0.62079,0.62079,72899999.0
2006-04-17 12:46:00,0.6208,0.6208,0.62075,0.62075,33499999.0
2006-04-17 12:47:00,0.62083,0.62087,0.62083,0.62087,23900000.0
2006-04-17 12:48:00,0.6209,0.6209,0.62082,0.62085,70200000.0
2006-04-17 12:49:00,0.6209,0.62095,0.6209,0.62092,23900000.0
2006-04-17 12:50:00,0.6209,0.62105,0.6209,0.6209,68600000.0
2006-04-17 12:51:00,0.62105,0.62105,0.6209,0.62095,47900000.0
2006-04-17 12:52:00,0.6209,0.62105,0.6208,0.62095,81000000.0
2006-04-17 12:53:00,0.6209,0.621,0.6209,0.62095,55100000.0
2006-04-17 12:54:00,0.62093,0.62111,0.62093,0.6211,69900000.0
2006-04-17 12:55:00,0.62099,0.62109,0.62085,0.62094,170499997.0
2006-04-17 12:56:00,0.62095,0.62095,0.62085,0.62085,36800000.0
2006-04-17 12:57:00,0.62085,0.62085,0.62085,0.62085,27900001.0
2006-04-17 12:58:00,0.6209,0.6209,0.6208,0.62085,72000000.0
2006-04-17 12:59:00,0.62088,0.62088,0.62082,0.62082,33400000.0
2006-04-17 13:00:00,0.62081,0.62088,0.62081,0.62081,38100000.0
2006-04-17 13:01:00,0.62083,0.6209,0.62081,0.62089,95800000.0
2006-04-17 13:02:00,0.62084,0.62096,0.62082,0.62089,117299998.0
2006-04-17 13:03:00,0.62085,0.62085,0.62068,0.62082,48900001.0
2006-04-17 13:04:00,0.62075,0.6208,0.6207,0.62075,134399998.0
2006-04-17 13:05:00,0.62073,0.62077,0.62073,0.62077,22300000.0
2006-04-17 13:06:00,0.62063,0.62071,0.62058,0.62058,78700000.0
2006-04-17 13:07:00,0.62041,0.62069,0.62041,0.62066,99299999.0
2006-04-17 13:08:00,0.6204,0.6206,0.62035,0.62035,57500000.0
2006-04-17 13:09:00,0.6206,0.6206,0.62047,0.62047,98900000.0
2006-04-17 13:10:00,0.62057,0.62062,0.62055,0.62055,40200000.0
2006-04-17 13:11:00,0.62055,0.6207,0.62055,0.62055,107900001.0
2006-04-17 13:12:00,0.62065,0.62065,0.62055,0.62065,68699999.0
2006-04-17 13:13:00,0.62061,0.62071,0.62061,0.6207,82700000.0
2006-04-17 13:14:00,0.62062,0.62068,0.62062,0.62065,61700000.0
2006-04-17 13:15:00,0.6207,0.6207,0.62062,0.62066,67200001.0
2006-04-17 13:16:00,0.62068,0.62073,0.62058,0.62058,31000000.0
2006-04-17 13:17:00,0.62055,0.62063,0.62055,0.62058,78800002.0
2006-04-17 13:18:00,0.62055,0.62072,0.62052,0.62052,84200000.0
2006-04-17 13:19:00,0.62059,0.62072,0.62059,0.62068,51800000.0
2006-04-17 13:20:00,0.62065,0.6208,0.62065,0.62072,105500001.0
2006-04-17 13:21:00,0.62072,0.62075,0.62065,0.62065,77900000.0
2006-04-17 13:22:00,0.62066,0.62078,0.62066,0.62068,29400000.0
2006-04-17 13:23:00,0.62071,0.62074,0.62062,0.62074,126499999.0
2006-04-17 13:24:00,0.6207,0.62085,0.6206,0.6206,169799998.0
2006-04-17 13:25:00,0.62075,0.62075,0.6207,0.6207,83299998.0
2006-04-17 13:26:00,0.62075,0.62075,0.6205,0.62075,102800000.0
2006-04-17 13:27:00,0.62078,0.62078,0.62062,0.62062,54000000.0
2006-04-17 13:28:00,0.6207,0.62075,0.62065,0.6207,126900001.0
2006-04-17 13:29:00,0.6207,0.62075,0.62065,0.6207,110600000.0
2006-04-17 13:30:00,0.62065,0.62075,0.62065,0.62075,133999998.0
2006-04-17 13:31:00,0.6207,0.6208,0.62065,0.6208,70000000.0
2006-04-17 13:32:00,0.62075,0.62075,0.62067,0.62068,104000000.0
2006-04-17 13:33:00,0.62075,0.62075,0.6207,0.6207,83000000.0
2006-04-17 13:34:00,0.62065,0.62075,0.62065,0.6207,62100000.0
2006-04-17 13:35:00,0.62075,0.6208,0.62063,0.62068,156699999.0
2006-04-17 13:36:00,0.6207,0.62075,0.62065,0.6207,98699998.0
2006-04-17 13:37:00,0.62075,0.6208,0.62065,0.6207,70500000.0
2006-04-17 13:38:00,0.6207,0.62075,0.6207,0.62075,53600000.0
2006-04-17 13:39:00,0.62075,0.62075,0.6207,0.6207,108300000.0
2006-04-17 13:40:00,0.6207,0.62075,0.62065,0.62075,62200000.0
2006-04-17 13:41:00,0.62075,0.62078,0.62055,0.62078,103799999.0
2006-04-17 13:42:00,0.62072,0.6208,0.62065,0.62065,104900002.0
2006-04-17 13:43:00,0.6209,0.62136,0.6209,0.62136,60000000.0
2006-04-17 13:44:00,0.6214,0.62158,0.62131,0.62156,137500000.0
2006-04-17 13:45:00,0.62158,0.6216,0.6215,0.6216,118800001.0
2006-04-17 13:46:00,0.6215,0.6215,0.62138,0.62147,52000000.0
2006-04-17 13:47:00,0.6215,0.62154,0.62148,0.62148,83200000.0
2006-04-17 13:48:00,0.62141,0.62158,0.62141,0.62157,74899998.0
2006-04-17 13:49:00,0.6217,0.6217,0.6216,0.6216,73199999.0
2006-04-17 13:50:00,0.62165,0.62165,0.62155,0.62165,38600001.0
2006-04-17 13:51:00,0.62159,0.62179,0.62159,0.62178,110099998.0
2006-04-17 13:52:00,0.62178,0.62178,0.62162,0.6217,61800000.0
2006-04-17 13:53:00,0.62177,0.62181,0.62168,0.62179,157999997.0
2006-04-17 13:54:00,0.6218,0.62182,0.62175,0.62182,55500000.0
2006-04-17 13:55:00,0.6218,0.62185,0.6217,0.62175,80500001.0
2006-04-17 13:56:00,0.62175,0.6218,0.6217,0.6217,38200000.0
2006-04-17 13:57:00,0.62188,0.62189,0.62186,0.62189,64599999.0
2006-04-17 13:58:00,0.62192,0.62193,0.62189,0.62189,23400000.0
2006-04-17 13:59:00,0.62185,0.62197,0.62185,0.62185,108099999.0
2006-04-17 14:00:00,0.62183,0.62189,0.62159,0.6218,64600001.0
2006-04-17 14:01:00,0.62186,0.62192,0.62179,0.62186,70300000.0
2006-04-17 14:02:00,0.6219,0.6219,0.6218,0.62185,28700001.0
2006-04-17 14:03:00,0.62188,0.62191,0.62178,0.6218,76199999.0
2006-04-17 14:04:00,0.62185,0.6219,0.6218,0.6219,70500000.0
2006-04-17 14:05:00,0.62189,0.62211,0.62185,0.62211,123899998.0
2006-04-17 14:06:00,0.62209,0.62209,0.62179,0.62195,85999998.0
2006-04-17 14:07:00,0.622,0.62201,0.62193,0.62199,60399999.0
2006-04-17 14:08:00,0.62187,0.62208,0.62187,0.62208,84900000.0
2006-04-17 14:09:00,0.62207,0.62209,0.62197,0.62197,105999999.0
2006-04-17 14:10:00,0.62208,0.62208,0.62205,0.62205,68999999.0
2006-04-17 14:11:00,0.62208,0.6221,0.62197,0.62197,59300001.0
2006-04-17 14:12:00,0.62195,0.62205,0.62195,0.62202,55400000.0
2006-04-17 14:13:00,0.62198,0.622,0.62183,0.62192,49099999.0
2006-04-17 14:14:00,0.6219,0.62197,0.62185,0.6219,102600000.0
2006-04-17 14:15:00,0.62192,0.62195,0.6219,0.62195,52900000.0
2006-04-17 14:16:00,0.62184,0.62193,0.62184,0.62185,102800001.0
2006-04-17 14:17:00,0.62182,0.62182,0.62178,0.62178,9500000.0
2006-04-17 14:18:00,0.6217,0.6218,0.62165,0.62175,150399998.0
2006-04-17 14:19:00,0.6217,0.6218,0.62165,0.62175,157500001.0
2006-04-17 14:20:00,0.6217,0.62175,0.6217,0.62175,55000000.0
2006-04-17 14:21:00,0.62169,0.62176,0.62169,0.62176,37699999.0
2006-04-17 14:22:00,0.62182,0.62203,0.62182,0.62199,65299999.0
2006-04-17 14:23:00,0.622,0.62205,0.62195,0.62195,56600000.0
2006-04-17 14:24:00,0.62205,0.62205,0.62195,0.62195,68699999.0
2006-04-17 14:25:00,0.62198,0.6221,0.62195,0.622,76999999.0
2006-04-17 14:26:00,0.62198,0.62205,0.62198,0.62205,34200000.0
2006-04-17 14:27:00,0.62202,0.62207,0.622,0.622,108300000.0
2006-04-17 14:28:00,0.62193,0.62193,0.62187,0.62187,9500000.0
2006-04-17 14:29:00,0.62182,0.62195,0.62172,0.62189,116000000.0
2006-04-17 14:30:00,0.62194,0.62194,0.6218,0.62187,63000000.0
2006-04-17 14:31:00,0.62183,0.62188,0.62183,0.62183,78199999.0
2006-04-17 14:32:00,0.62189,0.62203,0.62189,0.62198,93299999.0
2006-04-17 14:33:00,0.62193,0.62193,0.62172,0.62173,74899999.0
2006-04-17 14:34:00,0.62182,0.62185,0.62138,0.62168,169399998.0
2006-04-17 14:35:00,0.62146,0.62146,0.62114,0.62114,41500000.0
2006-04-17 14:36:00,0.62114,0.62114,0.62101,0.62104,107200001.0
2006-04-17 14:37:00,0.62097,0.62102,0.62077,0.62102,96700000.0
2006-04-17 14:38:00,0.62116,0.62119,0.62104,0.62108,71199999.0
2006-04-17 14:39:00,0.621,0.62131,0.621,0.62115,141499999.0
2006-04-17 14:40:00,0.62112,0.62122,0.62109,0.62121,52400000.0
2006-04-17 14:41:00,0.62117,0.62119,0.62105,0.62119,75100000.0
2006-04-17 14:42:00,0.62129,0.62137,0.62122,0.62134,122000003.0
2006-04-17 14:43:00,0.62128,0.6214,0.62124,0.62133,112099997.0
2006-04-17 14:44:00,0.62124,0.62135,0.6212,0.62133,179300001.0
2006-04-17 14:45:00,0.62117,0.62123,0.62116,0.62123,61200000.0
2006-04-17 14:46:00,0.62127,0.62131,0.62122,0.62122,70800000.0
2006-04-17 14:47:00,0.62119,0.62133,0.62114,0.62123,116400000.0
2006-04-17 14:48:00,0.6213,0.6213,0.6213,0.6213,120699998.0
2006-04-17 14:49:00,0.62133,0.62142,0.6213,0.62138,82000001.0
2006-04-17 14:50:00,0.62146,0.62154,0.62146,0.62154,23000000.0
2006-04-17 14:51:00,0.62152,0.6216,0.62145,0.62155,50000000.0
2006-04-17 14:52:00,0.62149,0.62149,0.62141,0.62144,74100001.0
2006-04-17 14:53:00,0.62165,0.62172,0.62147,0.62147,105200001.0
2006-04-17 14:54:00,0.62154,0.62171,0.62153,0.62171,67300001.0
2006-04-17 14:55:00,0.6217,0.62175,0.6217,0.6217,62900000.0
2006-04-17 14:56:00,0.6217,0.6218,0.6217,0.6218,27099999.0
2006-04-17 14:57:00,0.62167,0.62169,0.62158,0.62169,77800001.0
2006-04-17 14:58:00,0.62165,0.62175,0.62165,0.62165,83400000.0
2006-04-17 14:59:00,0.62175,0.62175,0.6217,0.6217,84100000.0
2006-04-17 15:00:00,0.62128,0.62128,0.62036,0.62055,79000001.0
2006-04-17 15:01:00,0.62073,0.62113,0.62073,0.62107,95700000.0
2006-04-17 15:02:00,0.62091,0.62091,0.61941,0.61941,94299999.0
2006-04-17 15:03:00,0.61972,0.62092,0.61972,0.62092,121199999.0
2006-04-17 15:04:00,0.62077,0.62077,0.61978,0.61978,66200000.0
2006-04-17 15:05:00,0.61971,0.62079,0.61971,0.62079,59000000.0
2006-04-17 15:06:00,0.62093,0.62094,0.62082,0.62085,227500002.0
2006-04-17 15:07:00,0.62085,0.62085,0.62082,0.62082,61200001.0
2006-04-17 15:08:00,0.62077,0.62083,0.62064,0.62064,154100000.0
2006-04-17 15:09:00,0.62089,0.62094,0.62078,0.62088,110099999.0
2006-04-17 15:10:00,0.62098,0.62107,0.62098,0.621,71000000.0
2006-04-17 15:11:00,0.6209,0.62104,0.6209,0.62104,45300000.0
2006-04-17 15:12:00,0.62111,0.62111,0.62094,0.621,95899999.0
2006-04-17 15:13:00,0.62099,0.62101,0.62092,0.62095,116200000.0
2006-04-17 15:14:00,0.62098,0.62098,0.62082,0.62093,113399999.0
2006-04-17 15:15:00,0.62091,0.62091,0.62082,0.62087,97399998.0
2006-04-17 15:16:00,0.6208,0.62092,0.62077,0.62092,78100000.0
2006-04-17 15:17:00,0.62091,0.62112,0.62091,0.62112,62300000.0
2006-04-17 15:18:00,0.62098,0.62105,0.62083,0.62088,77100000.0
2006-04-17 15:19:00,0.62094,0.62094,0.62086,0.62094,125899999.0
2006-04-17 15:20:00,0.62095,0.621,0.62089,0.621,101399999.0
2006-04-17 15:21:00,0.62098,0.62098,0.6209,0.6209,56100000.0
2006-04-17 15:22:00,0.6209,0.62116,0.62088,0.62112,117100002.0
2006-04-17 15:23:00,0.62123,0.62123,0.62104,0.62104,76299999.0
2006-04-17 15:24:00,0.62104,0.62104,0.6208,0.62089,146999998.0
2006-04-17 15:25:00,0.621,0.62132,0.62098,0.62125,117399999.0
2006-04-17 15:26:00,0.62125,0.62135,0.62123,0.6213,113399996.0
2006-04-17 15:27:00,0.62123,0.62135,0.62123,0.6213,109600001.0
2006-04-17 15:28:00,0.62125,0.6214,0.62122,0.62125,65500000.0
2006-04-17 15:29:00,0.62124,0.62134,0.62121,0.62121,68500000.0
2006-04-17 15:30:00,0.62121,0.62121,0.62084,0.62086,78400000.0
2006-04-17 15:31:00,0.62089,0.62091,0.62081,0.62087,69300001.0
2006-04-17 15:32:00,0.62081,0.62081,0.62066,0.62074,47499998.0
2006-04-17 15:33:00,0.62082,0.62084,0.62076,0.62084,114199998.0
2006-04-17 15:34:00,0.62073,0.62095,0.6206,0.62095,100000002.0
2006-04-17 15:35:00,0.62096,0.62096,0.62094,0.62094,19000000.0
2006-04-17 15:36:00,0.62093,0.62109,0.62093,0.62107,61100000.0
2006-04-17 15:37:00,0.62107,0.62107,0.62091,0.62091,33500000.0
2006-04-17 15:38:00,0.62092,0.62105,0.62091,0.62097,74000000.0
2006-04-17 15:39:00,0.6209,0.62103,0.62086,0.62103,103100000.0
2006-04-17 15:40:00,0.62114,0.62133,0.62113,0.62113,132200003.0
2006-04-17 15:41:00,0.62127,0.62127,0.62107,0.62107,36199999.0
2006-04-17 15:42:00,0.62095,0.62095,0.62078,0.62084,81400000.0
2006-04-17 15:43:00,0.62094,0.62104,0.62094,0.621,75800000.0
2006-04-17 15:44:00,0.62107,0.62109,0.621,0.62104,90100000.0
2006-04-17 15:45:00,0.621,0.621,0.621,0.621,32800000.0
2006-04-17 15:46:00,0.62105,0.62115,0.62092,0.62092,107899999.0
2006-04-17 15:47:00,0.62096,0.62096,0.62089,0.62089,59000000.0
2006-04-17 15:48:00,0.62081,0.62082,0.6207,0.62072,66899999.0
2006-04-17 15:49:00,0.62067,0.62081,0.62067,0.62081,61599999.0
2006-04-17 15:50:00,0.6207,0.6207,0.6207,0.6207,37300001.0
2006-04-17 15:51:00,0.62073,0.62075,0.62065,0.62075,62900000.0
2006-04-17 15:52:00,0.62065,0.62075,0.62065,0.6207,137599997.0
2006-04-17 15:53:00,0.62065,0.62075,0.62065,0.62075,109099999.0
2006-04-17 15:54:00,0.6208,0.6208,0.6207,0.6207,48100001.0
2006-04-17 15:55:00,0.6207,0.62078,0.62065,0.62065,33000000.0
2006-04-17 15:56:00,0.6207,0.62072,0.6206,0.6207,93200001.0
2006-04-17 15:57:00,0.62075,0.62075,0.62065,0.62065,84399999.0
2006-04-17 15:58:00,0.62075,0.62075,0.62075,0.62075,10400000.0
2006-04-17 15:59:00,0.6207,0.62075,0.62065,0.62075,61600000.0
2006-04-17 16:00:00,0.62054,0.62054,0.62036,0.62041,85300001.0
2006-04-17 16:01:00,0.62052,0.62064,0.62049,0.62063,44300000.0
2006-04-17 16:02:00,0.62061,0.62061,0.62053,0.62056,65100000.0
2006-04-17 16:03:00,0.62064,0.62064,0.62053,0.62053,12700000.0
2006-04-17 16:04:00,0.62055,0.62066,0.62055,0.62063,62300000.0
2006-04-17 16:05:00,0.6205,0.62055,0.6205,0.62055,74599998.0
2006-04-17 16:06:00,0.62067,0.62094,0.62067,0.62094,68700001.0
2006-04-17 16:07:00,0.62097,0.62107,0.62084,0.62084,73200001.0
2006-04-17 16:08:00,0.62087,0.62121,0.62087,0.62087,114500000.0
2006-04-17 16:09:00,0.62096,0.62126,0.62093,0.62104,85200000.0
2006-04-17 16:10:00,0.6212,0.62133,0.62108,0.62123,102799998.0
2006-04-17 16:11:00,0.62113,0.6214,0.621,0.6214,79099999.0
2006-04-17 16:12:00,0.62148,0.62154,0.62144,0.62154,70800000.0
2006-04-17 16:13:00,0.62165,0.62185,0.62097,0.62097,103999999.0
2006-04-17 16:14:00,0.6211,0.6216,0.6211,0.6216,74800000.0
2006-04-17 16:15:00,0.62155,0.62165,0.62155,0.62163,81399999.0
2006-04-17 16:16:00,0.62179,0.62179,0.62141,0.62141,70000000.0
2006-04-17 16:17:00,0.62144,0.62165,0.62144,0.62163,85300000.0
2006-04-17 16:18:00,0.62153,0.62169,0.62139,0.62164,70900000.0
2006-04-17 16:19:00,0.62173,0.6218,0.62158,0.62174,102099999.0
2006-04-17 16:20:00,0.62179,0.62183,0.62173,0.62183,45500000.0
2006-04-17 16:21:00,0.62176,0.62193,0.62176,0.62193,96500000.0
2006-04-17 16:22:00,0.62207,0.62213,0.62184,0.622,90299999.0
2006-04-17 16:23:00,0.62199,0.62205,0.62172,0.62172,81200000.0
2006-04-17 16:24:00,0.62176,0.62194,0.62176,0.62194,96199998.0
2006-04-17 16:25:00,0.62197,0.62212,0.62197,0.62212,98500000.0
2006-04-17 16:26:00,0.62203,0.62241,0.62203,0.62241,74599999.0
2006-04-17 16:27:00,0.62244,0.62245,0.62234,0.62244,74900000.0
2006-04-17 16:28:00,0.62219,0.62255,0.62219,0.62248,104499999.0
2006-04-17 16:29:00,0.62244,0.62244,0.62228,0.62234,120699998.0
2006-04-17 16:30:00,0.62238,0.62259,0.62238,0.62239,94299998.0
2006-04-17 16:31:00,0.62238,0.62241,0.62213,0.62213,61600001.0
2006-04-17 16:32:00,0.62205,0.62205,0.62197,0.62197,107699999.0
2006-04-17 16:33:00,0.62201,0.62203,0.62188,0.62203,168600002.0
2006-04-17 16:34:00,0.62205,0.62224,0.62205,0.62217,118200001.0
2006-04-17 16:35:00,0.62218,0.62219,0.622,0.62203,97299999.0
2006-04-17 16:36:00,0.62198,0.62208,0.62198,0.62208,56300000.0
2006-04-17 16:37:00,0.622,0.62207,0.62198,0.62198,34200000.0
2006-04-17 16:38:00,0.62215,0.62246,0.62215,0.6224,128699999.0
2006-04-17 16:39:00,0.62239,0.62248,0.62236,0.62245,36100000.0
2006-04-17 16:40:00,0.62254,0.62279,0.62254,0.62277,63000000.0
2006-04-17 16:41:00,0.62282,0.62283,0.62273,0.62283,78499999.0
2006-04-17 16:42:00,0.6228,0.62284,0.6227,0.62283,102799998.0
2006-04-17 16:43:00,0.62278,0.62282,0.62274,0.62279,63200001.0
2006-04-17 16:44:00,0.62288,0.62304,0.62288,0.62293,98999999.0
2006-04-17 16:45:00,0.62305,0.62308,0.62295,0.62303,61499999.0
2006-04-17 16:46:00,0.62311,0.62311,0.62291,0.62297,120800001.0
2006-04-17 16:47:00,0.62304,0.62312,0.62291,0.62293,71600001.0
2006-04-17 16:48:00,0.6229,0.6229,0.62267,0.62282,124100001.0
2006-04-17 16:49:00,0.62278,0.62285,0.62263,0.62285,92300001.0
2006-04-17 16:50:00,0.62275,0.62275,0.62248,0.62264,91899999.0
2006-04-17 16:51:00,0.62277,0.62277,0.6226,0.6226,192100000.0
2006-04-17 16:52:00,0.62283,0.62295,0.6225,0.6225,158199997.0
2006-04-17 16:53:00,0.62252,0.62282,0.62252,0.62276,47800000.0
2006-04-17 16:54:00,0.62269,0.62297,0.62269,0.62297,122000000.0
2006-04-17 16:55:00,0.62302,0.62311,0.62296,0.62306,122099998.0
2006-04-17 16:56:00,0.6231,0.62319,0.6231,0.62315,71900000.0
2006-04-17 16:57:00,0.62322,0.62338,0.62319,0.6233,72200000.0
2006-04-17 16:58:00,0.62325,0.6233,0.62318,0.62322,127199999.0
2006-04-17 16:59:00,0.62316,0.62354,0.62306,0.62354,102600000.0
2006-04-17 17:00:00,0.62364,0.62369,0.6236,0.6236,97300000.0
2006-04-17 17:01:00,0.62376,0.62382,0.62373,0.62378,62899999.0
2006-04-17 17:02:00,0.62381,0.6239,0.62377,0.6239,46400000.0
2006-04-17 17:03:00,0.6236,0.62386,0.6236,0.62386,84600001.0
2006-04-17 17:04:00,0.62385,0.62399,0.62371,0.62399,127800001.0
2006-04-17 17:05:00,0.62406,0.62408,0.62384,0.62384,62199999.0
2006-04-17 17:06:00,0.62386,0.62396,0.62361,0.6238,111299998.0
2006-04-17 17:07:00,0.62387,0.62387,0.62369,0.62375,65700001.0
2006-04-17 17:08:00,0.62378,0.62384,0.62362,0.6237,58399999.0
2006-04-17 17:09:00,0.62375,0.62375,0.62363,0.62372,98800000.0
2006-04-17 17:10:00,0.62369,0.62377,0.62369,0.6237,45900000.0
2006-04-17 17:11:00,0.62348,0.62367,0.62348,0.62355,61900000.0
2006-04-17 17:12:00,0.62358,0.62367,0.62356,0.62357,94800000.0
2006-04-17 17:13:00,0.6236,0.62365,0.62357,0.62357,62100000.0
2006-04-17 17:14:00,0.62357,0.6238,0.62357,0.62372,83700002.0
2006-04-17 17:15:00,0.62378,0.62379,0.62368,0.62368,87000001.0
2006-04-17 17:16:00,0.62371,0.62392,0.62371,0.6238,46900000.0
2006-04-17 17:17:00,0.62368,0.62382,0.62368,0.62378,99999998.0
2006-04-17 17:18:00,0.62382,0.62382,0.62371,0.62378,114000000.0
2006-04-17 17:19:00,0.62383,0.62389,0.62372,0.62372,40500000.0
2006-04-17 17:20:00,0.62385,0.62387,0.62375,0.6238,130699999.0
2006-04-17 17:21:00,0.62375,0.6238,0.62372,0.6238,58200000.0
2006-04-17 17:22:00,0.62376,0.62385,0.62376,0.62385,66300000.0
2006-04-17 17:23:00,0.62375,0.62375,0.62363,0.62375,109900001.0
2006-04-17 17:24:00,0.62377,0.62381,0.62369,0.6238,80700000.0
2006-04-17 17:25:00,0.6238,0.62388,0.62377,0.62388,145700000.0
2006-04-17 17:26:00,0.62388,0.6239,0.6238,0.6238,69899999.0
2006-04-17 17:27:00,0.62389,0.62389,0.62371,0.62385,85000000.0
2006-04-17 17:28:00,0.62375,0.62383,0.62375,0.62383,98200000.0
2006-04-17 17:29:00,0.62389,0.62389,0.62376,0.62385,91000000.0
2006-04-17 17:30:00,0.62388,0.62395,0.62382,0.62382,136800001.0
2006-04-17 17:31:00,0.62375,0.6239,0.62375,0.6238,79799999.0
2006-04-17 17:32:00,0.62379,0.62381,0.62367,0.62367,67099999.0
2006-04-17 17:33:00,0.62368,0.62368,0.62351,0.62351,61800000.0
2006-04-17 17:34:00,0.62357,0.62365,0.62355,0.62355,43900000.0
2006-04-17 17:35:00,0.62355,0.62359,0.62355,0.62357,88700000.0
2006-04-17 17:36:00,0.62357,0.62365,0.62355,0.6236,64400001.0
2006-04-17 17:37:00,0.6236,0.62363,0.6236,0.62363,38100000.0
2006-04-17 17:38:00,0.62357,0.62369,0.62357,0.62369,47000000.0
2006-04-17 17:39:00,0.62375,0.62385,0.62375,0.62385,48000000.0
2006-04-17 17:40:00,0.6237,0.62382,0.6237,0.62382,76500000.0
2006-04-17 17:41:00,0.62378,0.6238,0.62378,0.6238,39100001.0
2006-04-17 17:42:00,0.62383,0.62395,0.62383,0.62389,94000000.0
2006-04-17 17:43:00,0.62395,0.62395,0.62382,0.6239,80200001.0
2006-04-17 17:44:00,0.62395,0.62395,0.6239,0.62395,47900000.0
2006-04-17 17:45:00,0.62398,0.62408,0.62384,0.62406,131700000.0
2006-04-17 17:46:00,0.62408,0.62408,0.62407,0.62407,11100000.0
2006-04-17 17:47:00,0.6238,0.6241,0.6238,0.62396,69499999.0
2006-04-17 17:48:00,0.62395,0.624,0.62391,0.624,134399996.0
2006-04-17 17:49:00,0.6239,0.62394,0.6239,0.62394,39000000.0
2006-04-17 17:50:00,0.62385,0.62406,0.62385,0.62398,79000002.0
2006-04-17 17:51:00,0.62389,0.624,0.62385,0.62388,60100000.0
2006-04-17 17:52:00,0.62377,0.62385,0.62369,0.62379,139099998.0
2006-04-17 17:53:00,0.62383,0.62388,0.6238,0.62388,55400000.0
2006-04-17 17:54:00,0.6238,0.62382,0.62376,0.62378,73200000.0
2006-04-17 17:55:00,0.6237,0.62373,0.62367,0.62373,63900000.0
2006-04-17 17:56:00,0.6236,0.6237,0.6236,0.62365,150499998.0
2006-04-17 17:57:00,0.62372,0.62378,0.6236,0.62373,82900000.0
2006-04-17 17:58:00,0.62375,0.6238,0.62374,0.62377,111799998.0
2006-04-17 17:59:00,0.62375,0.6238,0.6237,0.6238,132599999.0
2006-04-17 18:00:00,0.62376,0.62384,0.62373,0.62373,70200000.0
2006-04-17 18:01:00,0.62375,0.6238,0.6237,0.62375,81600000.0
2006-04-17 18:02:00,0.62378,0.62378,0.62367,0.6237,72100001.0
2006-04-17 18:03:00,0.62372,0.6238,0.6237,0.62378,315999998.0
2006-04-17 18:04:00,0.62376,0.62384,0.62371,0.62379,188399998.0
2006-04-17 18:05:00,0.62381,0.62381,0.6236,0.62362,307799999.0
2006-04-17 18:06:00,0.62371,0.62383,0.62367,0.62383,146400001.0
2006-04-17 18:07:00,0.6238,0.62393,0.62375,0.62384,260099997.0
2006-04-17 18:08:00,0.62381,0.62408,0.62381,0.62408,81099999.0
2006-04-17 18:09:00,0.6241,0.6241,0.62379,0.62403,271300003.0
2006-04-17 18:10:00,0.624,0.6241,0.62398,0.62405,151600001.0
2006-04-17 18:11:00,0.62403,0.62403,0.62402,0.62402,15200000.0
2006-04-17 18:12:00,0.6241,0.6241,0.62397,0.62407,75300000.0
2006-04-17 18:13:00,0.62413,0.62413,0.62402,0.62402,40700001.0
2006-04-17 18:14:00,0.624,0.62406,0.62394,0.62406,83200000.0
2006-04-17 18:15:00,0.62402,0.62407,0.62394,0.62407,177999999.0
2006-04-17 18:16:00,0.62409,0.62411,0.624,0.62404,354099998.0
2006-04-17 18:17:00,0.62405,0.62415,0.62405,0.6241,161000002.0
2006-04-17 18:18:00,0.62406,0.62425,0.62406,0.6241,340900001.0
2006-04-17 18:19:00,0.62402,0.62404,0.62371,0.62396,181499999.0
2006-04-17 18:20:00,0.624,0.62413,0.624,0.6241,104599999.0
2006-04-17 18:21:00,0.62405,0.62412,0.62405,0.62411,173399997.0
2006-04-17 18:22:00,0.62405,0.6241,0.624,0.62405,116999998.0
2006-04-17 18:23:00,0.62403,0.62412,0.62399,0.62412,336800000.0
2006-04-17 18:24:00,0.62415,0.62425,0.62405,0.62415,241800001.0
2006-04-17 18:25:00,0.62412,0.62415,0.62405,0.62407,120200000.0
2006-04-17 18:26:00,0.62406,0.62417,0.62406,0.62407,112999999.0
2006-04-17 18:27:00,0.624,0.62411,0.62395,0.62405,286399997.0
2006-04-17 18:28:00,0.624,0.62416,0.62394,0.62408,238500000.0
2006-04-17 18:29:00,0.62412,0.62417,0.62407,0.62415,173200000.0
2006-04-17 18:30:00,0.62413,0.62415,0.62405,0.62415,93100000.0
2006-04-17 18:31:00,0.62407,0.62412,0.62402,0.62403,208900000.0
2006-04-17 18:32:00,0.62394,0.62394,0.62382,0.62384,51800000.0
2006-04-17 18:33:00,0.62394,0.62396,0.62384,0.62384,199699999.0
2006-04-17 18:34:00,0.6239,0.62398,0.62385,0.62398,82199999.0
2006-04-17 18:35:00,0.62393,0.62393,0.6236,0.62365,144899998.0
2006-04-17 18:36:00,0.6237,0.62375,0.62359,0.62367,150499999.0
2006-04-17 18:37:00,0.62369,0.62372,0.62357,0.6236,80800002.0
2006-04-17 18:38:00,0.62352,0.62374,0.62352,0.62359,232700001.0
2006-04-17 18:39:00,0.62352,0.62369,0.6235,0.62365,357599996.0
2006-04-17 18:40:00,0.62365,0.6237,0.62355,0.6237,112400002.0
2006-04-17 18:41:00,0.62364,0.62386,0.62355,0.62358,269800004.0
2006-04-17 18:42:00,0.62365,0.6237,0.62358,0.6237,120000000.0
2006-04-17 18:43:00,0.62365,0.62383,0.6235,0.6237,695800002.0
2006-04-17 18:44:00,0.62372,0.62386,0.62364,0.62376,273800001.0
2006-04-17 18:45:00,0.62385,0.62385,0.62367,0.62375,387399998.0
2006-04-17 18:46:00,0.62374,0.62379,0.6237,0.6237,136200000.0
2006-04-17 18:47:00,0.62369,0.62374,0.62367,0.62367,159199999.0
2006-04-17 18:48:00,0.62367,0.62383,0.62361,0.62361,192300000.0
2006-04-17 18:49:00,0.6236,0.62379,0.6236,0.62378,143199999.0
2006-04-17 18:50:00,0.62382,0.62387,0.62374,0.62387,84400000.0
2006-04-17 18:51:00,0.6238,0.6239,0.6238,0.62388,94099999.0
2006-04-17 18:52:00,0.62387,0.62387,0.62371,0.62371,56099999.0
2006-04-17 18:53:00,0.62369,0.62369,0.62361,0.62367,54500000.0
2006-04-17 18:54:00,0.62365,0.62365,0.6236,0.6236,54800000.0
2006-04-17 18:55:00,0.62367,0.62367,0.62355,0.6236,93100000.0
2006-04-17 18:56:00,0.62363,0.62365,0.6236,0.6236,130299999.0
2006-04-17 18:57:00,0.62363,0.62371,0.62358,0.62365,65900000.0
2006-04-17 18:58:00,0.62368,0.62386,0.62368,0.62386,97600001.0
2006-04-17 18:59:00,0.6238,0.6239,0.62378,0.6239,227500001.0
2006-04-17 19:00:00,0.62392,0.62402,0.62392,0.62402,96400000.0
2006-04-17 19:01:00,0.62411,0.62413,0.62391,0.62391,128700000.0
2006-04-17 19:02:00,0.62392,0.62392,0.62378,0.62382,87499998.0
2006-04-17 19:03:00,0.62374,0.62384,0.62358,0.62358,198799996.0
2006-04-17 19:04:00,0.62357,0.62378,0.62355,0.62355,116600001.0
2006-04-17 19:05:00,0.62357,0.6237,0.62357,0.62369,75199999.0
2006-04-17 19:06:00,0.6237,0.62379,0.62362,0.6237,265499999.0
2006-04-17 19:07:00,0.62378,0.62389,0.62364,0.62372,231200000.0
2006-04-17 19:08:00,0.62378,0.62378,0.62367,0.62372,138699999.0
2006-04-17 19:09:00,0.62375,0.62375,0.6236,0.62367,200999996.0
2006-04-17 19:10:00,0.62364,0.62364,0.62355,0.62355,71999998.0
2006-04-17 19:11:00,0.6235,0.62358,0.62349,0.62352,119199997.0
2006-04-17 19:12:00,0.62345,0.62355,0.62345,0.6235,71200000.0
2006-04-17 19:13:00,0.62345,0.62359,0.6234,0.62355,70499999.0
2006-04-17 19:14:00,0.6236,0.62362,0.62342,0.62342,58700000.0
2006-04-17 19:15:00,0.62343,0.62345,0.62337,0.62342,102099999.0
2006-04-17 19:16:00,0.6234,0.6235,0.6234,0.6235,43100000.0
2006-04-17 19:17:00,0.62349,0.62358,0.62338,0.6235,144500000.0
2006-04-17 19:18:00,0.62355,0.6236,0.62353,0.6236,92099998.0
2006-04-17 19:19:00,0.6235,0.62368,0.6235,0.62368,74800000.0
2006-04-17 19:20:00,0.62375,0.62387,0.62368,0.62369,101000000.0
2006-04-17 19:21:00,0.62375,0.6238,0.62365,0.62375,107800002.0
2006-04-17 19:22:00,0.62375,0.6238,0.62375,0.6238,101400000.0
2006-04-17 19:23:00,0.6237,0.6238,0.6237,0.62375,79100000.0
2006-04-17 19:24:00,0.62379,0.62379,0.62366,0.62366,85300000.0
2006-04-17 19:25:00,0.62371,0.62377,0.6237,0.6237,63800002.0
2006-04-17 19:26:00,0.6237,0.62375,0.6237,0.62375,47600000.0
2006-04-17 19:27:00,0.62376,0.62384,0.6237,0.6237,139699999.0
2006-04-17 19:28:00,0.62389,0.62389,0.62366,0.62366,147699998.0
2006-04-17 19:29:00,0.62365,0.62371,0.62359,0.62362,45600000.0
2006-04-17 19:30:00,0.62363,0.62363,0.62355,0.62357,40700000.0
2006-04-17 19:31:00,0.62361,0.62367,0.62349,0.62367,80000000.0
2006-04-17 19:32:00,0.62374,0.62392,0.62369,0.62373,135399999.0
2006-04-17 19:33:00,0.62365,0.62375,0.62365,0.62375,70300000.0
2006-04-17 19:34:00,0.62375,0.62378,0.62362,0.62375,131900003.0
2006-04-17 19:35:00,0.62374,0.62374,0.62361,0.62367,212500000.0
2006-04-17 19:36:00,0.62367,0.62377,0.62362,0.6237,177500002.0
2006-04-17 19:37:00,0.6237,0.62377,0.62368,0.62368,89000000.0
2006-04-17 19:38:00,0.62377,0.62379,0.62372,0.62374,119200002.0
2006-04-17 19:39:00,0.6238,0.62383,0.62373,0.62375,252699999.0
2006-04-17 19:40:00,0.62383,0.62383,0.62375,0.62375,63700001.0
2006-04-17 19:41:00,0.62379,0.62389,0.62376,0.62376,116900000.0
2006-04-17 19:42:00,0.62372,0.62377,0.62367,0.62367,69400000.0
2006-04-17 19:43:00,0.6237,0.62375,0.62365,0.62367,94700000.0
2006-04-17 19:44:00,0.62377,0.6238,0.6236,0.62372,170900000.0
2006-04-17 19:45:00,0.62375,0.62385,0.6237,0.6237,62899999.0
2006-04-17 19:46:00,0.62373,0.6238,0.62365,0.62375,121100000.0
2006-04-17 19:47:00,0.62375,0.62375,0.6237,0.6237,50899999.0
2006-04-17 19:48:00,0.62365,0.62375,0.62365,0.6237,125300000.0
2006-04-17 19:49:00,0.6237,0.62387,0.62355,0.62355,96600001.0
2006-04-17 19:50:00,0.62372,0.62375,0.62365,0.6237,131100002.0
2006-04-17 19:51:00,0.62375,0.6238,0.6237,0.62375,214400001.0
2006-04-17 19:52:00,0.62383,0.62384,0.62373,0.62384,153299999.0
2006-04-17 19:53:00,0.62385,0.62385,0.62371,0.62375,161100001.0
2006-04-17 19:54:00,0.62375,0.62379,0.62359,0.62359,110900001.0
2006-04-17 19:55:00,0.62345,0.62357,0.62345,0.62357,264799996.0
2006-04-17 19:56:00,0.62357,0.62365,0.62352,0.62355,240200000.0
2006-04-17 19:57:00,0.62362,0.62367,0.62355,0.6236,118099999.0
2006-04-17 19:58:00,0.62365,0.62365,0.62355,0.6236,151899998.0
2006-04-17 19:59:00,0.6236,0.62365,0.62355,0.62355,100299999.0
2006-04-17 20:00:00,0.62357,0.62367,0.62355,0.6236,261200001.0
2006-04-17 20:01:00,0.6236,0.62365,0.62352,0.62363,99600000.0
2006-04-17 20:02:00,0.62365,0.62365,0.6236,0.6236,93200000.0
2006-04-17 20:03:00,0.62372,0.62372,0.62364,0.62372,47900000.0
2006-04-17 20:04:00,0.62372,0.62386,0.62371,0.62381,134299999.0
2006-04-17 20:05:00,0.62383,0.62383,0.62369,0.62381,207200000.0
2006-04-17 20:06:00,0.62381,0.62386,0.6237,0.6238,345500001.0
2006-04-17 20:07:00,0.62377,0.62382,0.6237,0.6237,67399999.0
2006-04-17 20:08:00,0.62375,0.6238,0.62375,0.62377,70300001.0
2006-04-17 20:09:00,0.62374,0.62389,0.62355,0.62372,148400001.0
2006-04-17 20:10:00,0.62365,0.62375,0.62365,0.62375,164800003.0
2006-04-17 20:11:00,0.6237,0.62372,0.6237,0.62372,80199999.0
2006-04-17 20:12:00,0.62372,0.62372,0.62357,0.6236,51000000.0
2006-04-17 20:13:00,0.62368,0.6237,0.62335,0.6236,118300000.0
2006-04-17 20:14:00,0.62368,0.6237,0.6236,0.6237,90700001.0
2006-04-17 20:15:00,0.6236,0.62365,0.6236,0.62365,88500002.0
2006-04-17 20:16:00,0.62365,0.62375,0.62355,0.62355,401600000.0
2006-04-17 20:17:00,0.62352,0.62367,0.62352,0.62365,222999999.0
2006-04-17 20:18:00,0.62362,0.62365,0.62357,0.62365,72199999.0
2006-04-17 20:19:00,0.62365,0.62365,0.6236,0.62365,118600001.0
2006-04-17 20:20:00,0.6237,0.6237,0.62355,0.6236,58599999.0
2006-04-17 20:21:00,0.62362,0.6237,0.6236,0.62365,73300001.0
2006-04-17 20:22:00,0.62365,0.62365,0.6236,0.62365,139800002.0
2006-04-17 20:23:00,0.62365,0.6237,0.62355,0.6237,61499999.0
2006-04-17 20:24:00,0.62368,0.62374,0.6234,0.6237,101800001.0
2006-04-17 20:25:00,0.62372,0.62377,0.62365,0.62366,126300001.0
2006-04-17 20:26:00,0.62376,0.62388,0.62376,0.62384,93299999.0
2006-04-17 20:27:00,0.62382,0.62382,0.62374,0.62381,109400000.0
2006-04-17 20:28:00,0.6238,0.6238,0.62372,0.62376,43500000.0
2006-04-17 20:29:00,0.62375,0.6238,0.6237,0.62375,245399997.0
2006-04-17 20:30:00,0.62367,0.62383,0.62367,0.62373,325100001.0
2006-04-17 20:31:00,0.62373,0.62373,0.6236,0.6237,138499999.0
2006-04-17 20:32:00,0.6236,0.6237,0.6236,0.62367,138699999.0
2006-04-17 20:33:00,0.62365,0.62379,0.62364,0.62367,190000000.0
2006-04-17 20:34:00,0.62375,0.62375,0.62367,0.62375,119699996.0
2006-04-17 20:35:00,0.62378,0.62387,0.62373,0.6238,92399998.0
2006-04-17 20:36:00,0.6238,0.62395,0.6237,0.62375,173900000.0
2006-04-17 20:37:00,0.62377,0.62395,0.62375,0.6238,180800000.0
2006-04-17 20:38:00,0.6238,0.62382,0.62375,0.6238,179900002.0
2006-04-17 20:39:00,0.6238,0.62385,0.6238,0.62385,123699999.0
2006-04-17 20:40:00,0.62375,0.62375,0.62358,0.62358,169300000.0
2006-04-17 20:41:00,0.6235,0.62355,0.62345,0.62355,176200002.0
2006-04-17 20:42:00,0.6235,0.62355,0.62343,0.6235,93499998.0
2006-04-17 20:43:00,0.62349,0.62364,0.62341,0.62341,175900000.0
2006-04-17 20:44:00,0.62335,0.62345,0.62335,0.62345,29500000.0
2006-04-17 20:45:00,0.6234,0.62345,0.62333,0.62335,78900000.0
2006-04-17 20:46:00,0.62345,0.62345,0.62333,0.62333,46700000.0
2006-04-17 20:47:00,0.6234,0.62345,0.6234,0.62342,91099999.0
2006-04-17 20:48:00,0.62335,0.62345,0.62335,0.62335,69500000.0
2006-04-17 20:49:00,0.62335,0.62345,0.6233,0.6234,160499999.0
2006-04-17 20:50:00,0.62337,0.62337,0.62325,0.62326,185200004.0
2006-04-17 20:51:00,0.62325,0.62335,0.62325,0.6233,98800000.0
2006-04-17 20:52:00,0.62336,0.62359,0.62336,0.62355,97400001.0
2006-04-17 20:53:00,0.62368,0.62368,0.62352,0.6236,310300004.0
2006-04-17 20:54:00,0.62365,0.6237,0.6236,0.6237,155900001.0
2006-04-17 20:55:00,0.6236,0.62365,0.6236,0.62365,28300000.0
2006-04-17 20:56:00,0.6236,0.6237,0.62328,0.62345,80699998.0
2006-04-17 20:57:00,0.62343,0.62363,0.62332,0.62356,86100000.0
2006-04-17 20:58:00,0.62355,0.62355,0.62341,0.62342,254200000.0
2006-04-17 20:59:00,0.62345,0.62355,0.6234,0.62345,236800000.0
2006-04-17 21:00:00,0.62345,0.62348,0.6234,0.62345,215199998.0
2006-04-17 21:01:00,0.62335,0.62347,0.62335,0.62347,133700000.0
2006-04-17 21:02:00,0.62345,0.6235,0.62343,0.62345,83499998.0
2006-04-17 21:03:00,0.6235,0.62355,0.6234,0.62355,117400000.0
2006-04-17 21:04:00,0.62345,0.6235,0.6234,0.6234,58600000.0
2006-04-17 21:05:00,0.6235,0.62355,0.6234,0.62345,107199999.0
2006-04-17 21:06:00,0.6234,0.62355,0.6234,0.62345,139600000.0
2006-04-17 21:07:00,0.6235,0.6235,0.62345,0.62345,48900000.0
2006-04-17 21:08:00,0.62345,0.6235,0.62335,0.62345,147000000.0
2006-04-17 21:09:00,0.62345,0.62355,0.6234,0.6235,168699999.0
2006-04-17 21:10:00,0.62345,0.6235,0.62345,0.6235,108300001.0
2006-04-17 21:11:00,0.62345,0.62345,0.62345,0.62345,9600000.0
2006-04-17 21:12:00,0.6234,0.62353,0.6234,0.62347,180700000.0
2006-04-17 21:13:00,0.62343,0.62348,0.6234,0.62345,89300000.0
2006-04-17 21:14:00,0.6235,0.6235,0.62345,0.62345,86600001.0
2006-04-17 21:15:00,0.62345,0.62355,0.6234,0.62345,224400001.0
2006-04-17 21:16:00,0.6235,0.6235,0.62333,0.6234,117100002.0
2006-04-17 21:17:00,0.6234,0.6235,0.6233,0.6235,239800002.0
2006-04-17 21:18:00,0.6235,0.6235,0.6234,0.62347,158900001.0
2006-04-17 21:19:00,0.6235,0.6235,0.6234,0.62345,76400000.0
2006-04-17 21:20:00,0.6235,0.62355,0.62335,0.6234,229700000.0
2006-04-17 21:21:00,0.6235,0.6235,0.6234,0.6235,85299999.0
2006-04-17 21:22:00,0.6235,0.6235,0.6234,0.62345,75500001.0
2006-04-17 21:23:00,0.6234,0.6235,0.6234,0.6235,92499999.0
2006-04-17 21:24:00,0.6235,0.6235,0.6234,0.62345,72500000.0
2006-04-17 21:25:00,0.62345,0.6235,0.62345,0.6235,146900000.0
2006-04-17 21:26:00,0.62347,0.6235,0.6234,0.6235,85299999.0
2006-04-17 21:27:00,0.62345,0.6235,0.6234,0.6235,78899999.0
2006-04-17 21:28:00,0.6235,0.6235,0.62345,0.6235,22300000.0
2006-04-17 21:29:00,0.6234,0.6235,0.6233,0.6235,163400000.0
2006-04-17 21:30:00,0.62347,0.62355,0.6234,0.6235,127500001.0
2006-04-17 21:31:00,0.6235,0.6235,0.62345,0.62345,11200000.0
2006-04-17 21:32:00,0.62345,0.6235,0.6234,0.6235,52700000.0
2006-04-17 21:33:00,0.6235,0.6235,0.62345,0.6235,80500000.0
2006-04-17 21:34:00,0.6235,0.6235,0.62337,0.62345,117500001.0
2006-04-17 21:35:00,0.62345,0.6235,0.62343,0.62345,224000002.0
2006-04-17 21:36:00,0.62345,0.62355,0.62338,0.6235,252400000.0
2006-04-17 21:37:00,0.62347,0.62355,0.62345,0.6235,112399999.0
2006-04-17 21:38:00,0.6235,0.62355,0.62345,0.62347,124200002.0
2006-04-17 21:39:00,0.62345,0.6235,0.62335,0.62347,106999999.0
2006-04-17 21:40:00,0.6235,0.62355,0.62335,0.62353,165199999.0
2006-04-17 21:41:00,0.62345,0.6235,0.6234,0.6235,110000001.0
2006-04-17 21:42:00,0.62347,0.6235,0.62345,0.6235,86700000.0
2006-04-17 21:43:00,0.62345,0.62355,0.6234,0.6234,68899998.0
2006-04-17 21:44:00,0.6235,0.6235,0.6233,0.6233,44600000.0
2006-04-17 21:45:00,0.62345,0.6235,0.62338,0.62345,84500000.0
2006-04-17 21:46:00,0.62343,0.6235,0.62342,0.62342,111099999.0
2006-04-17 21:47:00,0.62345,0.6235,0.62345,0.6235,76400000.0
2006-04-17 21:48:00,0.6235,0.6235,0.6235,0.6235,69500000.0
2006-04-17 21:49:00,0.62345,0.6235,0.62335,0.62343,96500000.0
2006-04-17 21:50:00,0.6235,0.62355,0.6234,0.62347,67800001.0
2006-04-17 21:51:00,0.62345,0.6235,0.62343,0.6235,136500001.0
2006-04-17 21:52:00,0.62345,0.6236,0.62342,0.6235,53500000.0
2006-04-17 21:53:00,0.6234,0.6235,0.6234,0.6235,85300000.0
2006-04-17 21:54:00,0.6235,0.6235,0.6234,0.62345,84200000.0
2006-04-17 21:55:00,0.62345,0.6235,0.62343,0.62345,43400000.0
2006-04-17 21:56:00,0.6235,0.6235,0.6234,0.6234,48300000.0
2006-04-17 21:57:00,0.62345,0.6235,0.62335,0.62347,170499998.0
2006-04-17 21:58:00,0.62345,0.6235,0.62345,0.6235,79300001.0
2006-04-17 21:59:00,0.62345,0.62355,0.62345,0.62345,79800001.0
2006-04-17 22:00:00,0.62345,0.6235,0.6234,0.6235,84400000.0
2006-04-17 22:01:00,0.62347,0.6235,0.6234,0.62345,79500000.0
2006-04-17 22:02:00,0.6235,0.6235,0.62345,0.62345,73899999.0
2006-04-17 22:03:00,0.6235,0.6235,0.62348,0.62348,56700000.0
2006-04-17 22:04:00,0.62345,0.6235,0.6234,0.62345,76399999.0
2006-04-17 22:05:00,0.6234,0.62355,0.6234,0.62343,144300000.0
2006-04-17 22:06:00,0.6233,0.6236,0.6233,0.62345,114500002.0
2006-04-17 22:07:00,0.62345,0.6235,0.6234,0.6234,123200001.0
2006-04-17 22:08:00,0.62345,0.6236,0.6234,0.6236,98000000.0
2006-04-17 22:09:00,0.6235,0.6235,0.6234,0.62347,70100000.0
2006-04-17 22:10:00,0.62345,0.6235,0.6234,0.62345,48400000.0
2006-04-17 22:11:00,0.62337,0.6235,0.62337,0.6235,58200001.0
2006-04-17 22:12:00,0.62345,0.6235,0.62338,0.62343,161200000.0
2006-04-17 22:13:00,0.62355,0.62355,0.6234,0.62345,117999996.0
2006-04-17 22:14:00,0.6235,0.6235,0.62335,0.62347,106699997.0
2006-04-17 22:15:00,0.62347,0.6235,0.6234,0.62345,116800001.0
2006-04-17 22:16:00,0.62343,0.62353,0.62343,0.62345,60700000.0
2006-04-17 22:17:00,0.6235,0.6235,0.6234,0.6235,74100000.0
2006-04-17 22:18:00,0.6235,0.6235,0.62335,0.62335,98499998.0
2006-04-17 22:19:00,0.62345,0.62355,0.62335,0.62345,123200000.0
2006-04-17 22:20:00,0.6235,0.6235,0.62345,0.62345,68100001.0
2006-04-17 22:21:00,0.6235,0.6235,0.6234,0.62345,95399999.0
2006-04-17 22:22:00,0.62353,0.62353,0.6234,0.6234,59399999.0
2006-04-17 22:23:00,0.6234,0.62355,0.6234,0.6235,107599999.0
2006-04-17 22:24:00,0.6234,0.6235,0.62338,0.6235,160199999.0
2006-04-17 22:25:00,0.6234,0.6235,0.6234,0.62345,89800000.0
2006-04-17 22:26:00,0.62345,0.6235,0.62343,0.6235,110199999.0
2006-04-17 22:27:00,0.6234,0.62355,0.6234,0.62355,77500000.0
2006-04-17 22:28:00,0.62335,0.62347,0.62335,0.62347,75200000.0
2006-04-17 22:29:00,0.62345,0.6235,0.62345,0.62345,56600000.0
2006-04-17 22:30:00,0.6235,0.62355,0.62345,0.6235,184899997.0
2006-04-17 22:31:00,0.6235,0.6235,0.62337,0.62337,65199998.0
2006-04-17 22:32:00,0.6235,0.6235,0.6235,0.6235,21600000.0
2006-04-17 22:33:00,0.62345,0.6235,0.62345,0.6235,95599999.0
2006-04-17 22:34:00,0.62345,0.6235,0.6232,0.62347,112999998.0
2006-04-17 22:35:00,0.62352,0.62352,0.62343,0.62343,112800000.0
2006-04-17 22:36:00,0.62345,0.6235,0.6234,0.62345,161700002.0
2006-04-17 22:37:00,0.62345,0.62345,0.6234,0.62345,86099999.0
2006-04-17 22:38:00,0.62335,0.62345,0.6232,0.62345,72600000.0
2006-04-17 22:39:00,0.62345,0.6235,0.62345,0.6235,18300000.0
2006-04-17 22:40:00,0.62345,0.6235,0.62335,0.6234,93099998.0
2006-04-17 22:41:00,0.62345,0.62345,0.62343,0.62345,42300000.0
2006-04-17 22:42:00,0.62345,0.62353,0.6234,0.62353,169400002.0
2006-04-17 22:43:00,0.62345,0.62355,0.6233,0.62345,187300001.0
2006-04-17 22:44:00,0.6235,0.62353,0.62337,0.62337,131600001.0
2006-04-17 22:45:00,0.62345,0.62355,0.6234,0.62345,185599998.0
2006-04-17 22:46:00,0.62347,0.6235,0.62325,0.6234,242900001.0
2006-04-17 22:47:00,0.6234,0.6235,0.6234,0.62348,35000000.0
2006-04-17 22:48:00,0.62343,0.62355,0.6233,0.62345,84500000.0
2006-04-17 22:49:00,0.62345,0.62345,0.62345,0.62345,66600001.0
2006-04-17 22:50:00,0.6235,0.6235,0.6232,0.62345,167499999.0
2006-04-17 22:51:00,0.62345,0.6235,0.62337,0.6234,197600000.0
2006-04-17 22:52:00,0.62347,0.62347,0.6234,0.62345,129900000.0
2006-04-17 22:53:00,0.6235,0.6235,0.6234,0.6235,90900000.0
2006-04-17 22:54:00,0.62348,0.6235,0.6234,0.6234,106099999.0
2006-04-17 22:55:00,0.6234,0.62355,0.6234,0.6234,95599999.0
2006-04-17 22:56:00,0.6235,0.62352,0.6234,0.62345,85999999.0
2006-04-17 22:57:00,0.62345,0.6236,0.62343,0.62348,102900000.0
2006-04-17 22:58:00,0.62345,0.62355,0.6234,0.62345,59600000.0
2006-04-17 22:59:00,0.6233,0.6235,0.62325,0.62325,159100001.0
2006-04-17 23:00:00,0.6233,0.6235,0.6233,0.62345,95699999.0
2006-04-17 23:01:00,0.62332,0.62356,0.62332,0.62345,137599999.0
2006-04-17 23:02:00,0.62318,0.62349,0.62305,0.62342,117599998.0
2006-04-17 23:03:00,0.62335,0.62335,0.62286,0.6232,61400000.0
2006-04-17 23:04:00,0.6234,0.62355,0.62318,0.62318,91999998.0
2006-04-17 23:05:00,0.62335,0.62343,0.623,0.62328,127699997.0
2006-04-17 23:06:00,0.62309,0.6232,0.62282,0.62312,72200000.0
2006-04-17 23:07:00,0.62296,0.62317,0.62296,0.62307,115199999.0
2006-04-17 23:08:00,0.62296,0.62308,0.62265,0.62272,92200000.0
2006-04-17 23:09:00,0.62248,0.62297,0.62248,0.62283,164300002.0
2006-04-17 23:10:00,0.62283,0.62297,0.62274,0.62294,62000000.0
2006-04-17 23:11:00,0.623,0.62314,0.623,0.62302,58200000.0
2006-04-17 23:12:00,0.62309,0.62312,0.62295,0.62309,161900000.0
2006-04-17 23:13:00,0.6231,0.62315,0.62296,0.62296,119400001.0
2006-04-17 23:14:00,0.62288,0.62318,0.62286,0.62294,176400002.0
2006-04-17 23:15:00,0.62304,0.6234,0.62304,0.62336,66800001.0
2006-04-17 23:16:00,0.62342,0.62342,0.62299,0.62299,66300000.0
2006-04-17 23:17:00,0.62291,0.62313,0.62287,0.62294,51900000.0
2006-04-17 23:18:00,0.62309,0.62318,0.62296,0.62303,118900000.0
2006-04-17 23:19:00,0.6228,0.62322,0.62276,0.62302,118500000.0
2006-04-17 23:20:00,0.62284,0.62308,0.62277,0.6229,88100000.0
2006-04-17 23:21:00,0.62311,0.62311,0.62284,0.623,81200001.0
2006-04-17 23:22:00,0.62296,0.62309,0.62296,0.62308,129600000.0
2006-04-17 23:23:00,0.62332,0.62332,0.62265,0.62265,62999999.0
2006-04-17 23:24:00,0.62255,0.62265,0.6225,0.62265,28000000.0
2006-04-17 23:25:00,0.62263,0.62265,0.6225,0.62265,63900000.0
2006-04-17 23:26:00,0.6226,0.62265,0.62258,0.62265,117899999.0
2006-04-17 23:27:00,0.62265,0.62265,0.6226,0.6226,58700000.0
2006-04-17 23:28:00,0.6226,0.62265,0.62255,0.62265,76600000.0
2006-04-17 23:29:00,0.62265,0.62265,0.62255,0.6226,97200000.0
2006-04-17 23:30:00,0.62255,0.62265,0.62255,0.62265,69300000.0
2006-04-17 23:31:00,0.6226,0.62265,0.6226,0.6226,39600000.0
2006-04-17 23:32:00,0.62265,0.62265,0.62255,0.62262,62899999.0
2006-04-17 23:33:00,0.62255,0.62268,0.62255,0.6226,51600000.0
2006-04-17 23:34:00,0.6226,0.62265,0.62255,0.6226,78200001.0
2006-04-17 23:35:00,0.62265,0.6227,0.62255,0.6227,72500002.0
2006-04-17 23:36:00,0.62268,0.62316,0.62268,0.62316,107200002.0
2006-04-17 23:37:00,0.62305,0.62305,0.62278,0.62294,52300000.0
2006-04-17 23:38:00,0.62307,0.62315,0.62302,0.62313,112400002.0
2006-04-17 23:39:00,0.62307,0.62319,0.62307,0.62314,103600000.0
2006-04-17 23:40:00,0.62332,0.62333,0.62332,0.62333,16700000.0
2006-04-17 23:41:00,0.62338,0.62341,0.62324,0.62332,66500000.0
2006-04-17 23:42:00,0.62325,0.6233,0.62325,0.6233,29699999.0
2006-04-17 23:43:00,0.62335,0.62335,0.62325,0.62335,47099999.0
2006-04-17 23:44:00,0.62335,0.62335,0.6233,0.6233,24700000.0
2006-04-17 23:45:00,0.6234,0.6234,0.62325,0.6233,74899999.0
2006-04-17 23:46:00,0.62342,0.62362,0.62332,0.6235,171599999.0
2006-04-17 23:47:00,0.62352,0.62352,0.6234,0.6234,29800000.0
2006-04-17 23:48:00,0.62335,0.6234,0.62335,0.62335,53300000.0
2006-04-17 23:49:00,0.62345,0.62345,0.62335,0.6234,77300000.0
2006-04-17 23:50:00,0.62335,0.62345,0.62335,0.62345,16400000.0
2006-04-17 23:51:00,0.62342,0.62352,0.62338,0.62352,79600000.0
2006-04-17 23:52:00,0.62345,0.6236,0.62345,0.62352,115600000.0
2006-04-17 23:53:00,0.62349,0.6237,0.62349,0.62368,88399998.0
2006-04-17 23:54:00,0.62369,0.62378,0.62353,0.62353,77900000.0
2006-04-17 23:55:00,0.62345,0.62345,0.62338,0.62338,77600000.0
2006-04-17 23:56:00,0.62348,0.62354,0.62341,0.6235,92600000.0
2006-04-17 23:57:00,0.6235,0.62355,0.6235,0.6235,74100000.0
2006-04-17 23:58:00,0.62329,0.62329,0.62293,0.62325,115399999.0
2006-04-17 23:59:00,0.6232,0.62329,0.62271,0.62271,56400000.0
2006-04-18 00:00:00,0.6227,0.62311,0.6227,0.62311,51200000.0
2006-04-18 00:01:00,0.62322,0.6233,0.62316,0.62316,56700000.0
2006-04-18 00:02:00,0.62322,0.62331,0.62322,0.62327,134600004.0
2006-04-18 00:03:00,0.6233,0.62335,0.62325,0.62335,66300002.0
2006-04-18 00:04:00,0.62335,0.62335,0.62325,0.6233,43700001.0
2006-04-18 00:05:00,0.62335,0.62335,0.62325,0.62325,55000000.0
2006-04-18 00:06:00,0.62332,0.62342,0.62332,0.62342,80800002.0
2006-04-18 00:07:00,0.62338,0.62342,0.62335,0.62338,72399999.0
2006-04-18 00:08:00,0.62335,0.62345,0.62335,0.62345,76699999.0
2006-04-18 00:09:00,0.6234,0.62345,0.62335,0.62345,36800000.0
2006-04-18 00:10:00,0.6233,0.62349,0.6233,0.62349,97300000.0
2006-04-18 00:11:00,0.6235,0.62355,0.62343,0.62352,113800001.0
2006-04-18 00:12:00,0.62352,0.62352,0.62344,0.62345,38099999.0
2006-04-18 00:13:00,0.62345,0.6235,0.62338,0.6235,92500000.0
2006-04-18 00:14:00,0.6234,0.62345,0.62325,0.62345,57400000.0
2006-04-18 00:15:00,0.62342,0.62345,0.62342,0.62345,33100000.0
2006-04-18 00:16:00,0.62345,0.62345,0.62335,0.6234,89000001.0
2006-04-18 00:17:00,0.6234,0.6235,0.62335,0.62345,86799998.0
2006-04-18 00:18:00,0.62348,0.6235,0.62337,0.62349,93000002.0
2006-04-18 00:19:00,0.62349,0.62358,0.62349,0.62358,41400000.0
2006-04-18 00:20:00,0.6235,0.62355,0.6235,0.62352,63899999.0
2006-04-18 00:21:00,0.62345,0.62355,0.62345,0.62355,55800000.0
2006-04-18 00:22:00,0.62347,0.62349,0.62332,0.62339,56200000.0
2006-04-18 00:23:00,0.62338,0.62338,0.62334,0.62334,64500000.0
2006-04-18 00:24:00,0.62344,0.62344,0.6233,0.6233,30200000.0
2006-04-18 00:25:00,0.62331,0.62338,0.62322,0.62324,99200001.0
2006-04-18 00:26:00,0.62328,0.62328,0.62323,0.62323,17600000.0
2006-04-18 00:27:00,0.62319,0.6234,0.62319,0.6234,65800000.0
2006-04-18 00:28:00,0.62334,0.62348,0.62334,0.6234,138800000.0
2006-04-18 00:29:00,0.62327,0.6233,0.6232,0.62327,64200000.0
2006-04-18 00:30:00,0.6234,0.6234,0.6231,0.6231,56299999.0
2006-04-18 00:31:00,0.62328,0.6233,0.62322,0.62328,80100000.0
2006-04-18 00:32:00,0.62332,0.62335,0.6233,0.6233,99399999.0
2006-04-18 00:33:00,0.62338,0.6234,0.62323,0.62323,55800001.0
2006-04-18 00:34:00,0.62335,0.62335,0.6233,0.62335,39799999.0
2006-04-18 00:35:00,0.6233,0.6234,0.6232,0.6233,67300000.0
2006-04-18 00:36:00,0.62335,0.62338,0.62328,0.62328,67000000.0
2006-04-18 00:37:00,0.62345,0.62345,0.62325,0.62333,68200000.0
2006-04-18 00:38:00,0.62335,0.62335,0.62325,0.62335,101200002.0
2006-04-18 00:39:00,0.62335,0.62335,0.62325,0.62335,100500001.0
2006-04-18 00:40:00,0.6233,0.62335,0.62328,0.6233,64400000.0
2006-04-18 00:41:00,0.62335,0.62335,0.62315,0.6233,89399998.0
2006-04-18 00:42:00,0.62328,0.62335,0.62328,0.6233,84500001.0
2006-04-18 00:43:00,0.62332,0.62332,0.62309,0.62309,67999999.0
2006-04-18 00:44:00,0.62315,0.62315,0.62305,0.62305,51799999.0
2006-04-18 00:45:00,0.62305,0.62315,0.62305,0.6231,82900001.0
2006-04-18 00:46:00,0.62294,0.62294,0.62265,0.62274,89799999.0
2006-04-18 00:47:00,0.62291,0.62305,0.62287,0.62287,110300002.0
2006-04-18 00:48:00,0.62285,0.6229,0.6228,0.62285,82200000.0
2006-04-18 00:49:00,0.62282,0.62301,0.62282,0.62301,87700000.0
2006-04-18 00:50:00,0.623,0.62305,0.6229,0.62305,69399999.0
2006-04-18 00:51:00,0.62317,0.62317,0.62296,0.62299,71200001.0
2006-04-18 00:52:00,0.62294,0.62336,0.62294,0.62336,51099999.0
2006-04-18 00:53:00,0.62337,0.62349,0.6232,0.62349,112000000.0
2006-04-18 00:54:00,0.6235,0.62355,0.62343,0.62355,136500000.0
2006-04-18 00:55:00,0.62338,0.62338,0.62307,0.62332,55899999.0
2006-04-18 00:56:00,0.62347,0.62351,0.62344,0.62351,39100000.0
2006-04-18 00:57:00,0.6235,0.62353,0.62345,0.6235,117200001.0
2006-04-18 00:58:00,0.6235,0.62354,0.6234,0.62354,121000000.0
2006-04-18 00:59:00,0.62348,0.62363,0.62348,0.62359,103500000.0
2006-04-18 01:00:00,0.62362,0.62383,0.62362,0.62383,22300000.0
2006-04-18 01:01:00,0.62388,0.62397,0.62384,0.62384,118400001.0
2006-04-18 01:02:00,0.62395,0.62395,0.6239,0.6239,18300000.0
2006-04-18 01:03:00,0.62391,0.62393,0.62382,0.62388,58100000.0
2006-04-18 01:04:00,0.62392,0.62412,0.6239,0.62412,41000001.0
2006-04-18 01:05:00,0.62404,0.62404,0.62393,0.62393,47700002.0
2006-04-18 01:06:00,0.62401,0.62417,0.62398,0.62413,71700000.0
2006-04-18 01:07:00,0.62413,0.62413,0.62406,0.62407,80499999.0
2006-04-18 01:08:00,0.62397,0.624,0.62397,0.624,23200000.0
2006-04-18 01:09:00,0.62405,0.62405,0.62395,0.62402,109899999.0
2006-04-18 01:10:00,0.62399,0.62407,0.62399,0.62407,51099999.0
2006-04-18 01:11:00,0.62404,0.62417,0.62396,0.62396,83700000.0
2006-04-18 01:12:00,0.62398,0.6241,0.62395,0.62395,94800000.0
2006-04-18 01:13:00,0.62409,0.62413,0.62405,0.62411,98900000.0
2006-04-18 01:14:00,0.62399,0.62407,0.62397,0.62397,77000002.0
2006-04-18 01:15:00,0.62398,0.62398,0.62382,0.62382,67300000.0
2006-04-18 01:16:00,0.6237,0.62375,0.6237,0.62373,85800001.0
2006-04-18 01:17:00,0.62375,0.62375,0.62375,0.62375,5600000.0
2006-04-18 01:18:00,0.62373,0.62375,0.6236,0.62373,99400000.0
2006-04-18 01:19:00,0.62365,0.62379,0.62365,0.62375,53300000.0
2006-04-18 01:20:00,0.62371,0.62377,0.62369,0.62377,59400000.0
2006-04-18 01:21:00,0.62376,0.62385,0.62374,0.62374,94899998.0
2006-04-18 01:22:00,0.62358,0.62368,0.62358,0.62366,80000001.0
2006-04-18 01:23:00,0.62363,0.62372,0.6236,0.62365,123000000.0
2006-04-18 01:24:00,0.62367,0.6237,0.62352,0.62352,102300001.0
2006-04-18 01:25:00,0.62345,0.62365,0.62345,0.62365,117500002.0
2006-04-18 01:26:00,0.6237,0.62374,0.62362,0.62374,80300000.0
2006-04-18 01:27:00,0.62359,0.62366,0.62341,0.62363,114899998.0
2006-04-18 01:28:00,0.62367,0.62376,0.6236,0.62372,131099999.0
2006-04-18 01:29:00,0.62376,0.62395,0.62367,0.62395,109199999.0
2006-04-18 01:30:00,0.62396,0.62398,0.6239,0.62398,47800000.0
2006-04-18 01:31:00,0.62406,0.62413,0.62398,0.62413,64100000.0
2006-04-18 01:32:00,0.62409,0.62413,0.62407,0.62407,84300000.0
2006-04-18 01:33:00,0.624,0.62405,0.6239,0.62395,67499998.0
2006-04-18 01:34:00,0.62407,0.62408,0.62395,0.62408,71300000.0
2006-04-18 01:35:00,0.6241,0.62415,0.62404,0.62415,144699999.0
2006-04-18 01:36:00,0.62421,0.62421,0.62403,0.62405,89100000.0
2006-04-18 01:37:00,0.62412,0.62426,0.62412,0.62422,48600000.0
2006-04-18 01:38:00,0.6243,0.6243,0.62422,0.62422,11100000.0
2006-04-18 01:39:00,0.6242,0.6243,0.6242,0.6242,74299998.0
2006-04-18 01:40:00,0.62439,0.62447,0.62433,0.62433,136200002.0
2006-04-18 01:41:00,0.62444,0.62444,0.6243,0.62431,55300000.0
2006-04-18 01:42:00,0.62437,0.62446,0.62435,0.62435,140199999.0
2006-04-18 01:43:00,0.6244,0.62452,0.6244,0.62451,47799999.0
2006-04-18 01:44:00,0.6248,0.62523,0.6248,0.62515,48100000.0
2006-04-18 01:45:00,0.6252,0.62523,0.62467,0.62467,46800000.0
2006-04-18 01:46:00,0.62451,0.625,0.62451,0.62487,65599999.0
2006-04-18 01:47:00,0.62481,0.62481,0.62448,0.62448,109900001.0
2006-04-18 01:48:00,0.62455,0.62467,0.62455,0.62461,58500000.0
2006-04-18 01:49:00,0.62463,0.6247,0.62462,0.62469,63100001.0
2006-04-18 01:50:00,0.62472,0.62472,0.6245,0.6246,66700000.0
2006-04-18 01:51:00,0.6246,0.62461,0.62446,0.6246,85700001.0
2006-04-18 01:52:00,0.62464,0.62477,0.62464,0.62464,105600000.0
2006-04-18 01:53:00,0.62475,0.62488,0.62466,0.62488,92599999.0
2006-04-18 01:54:00,0.62495,0.625,0.62485,0.625,93900002.0
2006-04-18 01:55:00,0.62492,0.62492,0.62468,0.62476,148900001.0
2006-04-18 01:56:00,0.62479,0.62479,0.62466,0.6247,65500001.0
2006-04-18 01:57:00,0.62471,0.62485,0.62471,0.62476,131599997.0
2006-04-18 01:58:00,0.62475,0.62484,0.62475,0.62481,73599998.0
2006-04-18 01:59:00,0.62477,0.62493,0.62477,0.62493,53200000.0
2006-04-18 02:00:00,0.62499,0.62499,0.62483,0.62485,48000000.0
2006-04-18 02:01:00,0.62488,0.62489,0.62482,0.62489,63000000.0
2006-04-18 02:02:00,0.62486,0.62496,0.62483,0.62487,162300001.0
2006-04-18 02:03:00,0.62482,0.625,0.62479,0.62482,90800000.0
2006-04-18 02:04:00,0.62491,0.62499,0.62491,0.62495,82100000.0
2006-04-18 02:05:00,0.62494,0.62503,0.62488,0.62503,36600000.0
2006-04-18 02:06:00,0.625,0.62505,0.625,0.62505,87399998.0
2006-04-18 02:07:00,0.625,0.62505,0.625,0.62505,31800001.0
2006-04-18 02:08:00,0.62494,0.62512,0.62494,0.62512,73200000.0
2006-04-18 02:09:00,0.6251,0.6251,0.62505,0.62505,54200000.0
2006-04-18 02:10:00,0.62507,0.62507,0.62493,0.62507,81800000.0
2006-04-18 02:11:00,0.62506,0.62513,0.62493,0.62502,130100000.0
2006-04-18 02:12:00,0.62496,0.62511,0.62496,0.62511,34199999.0
2006-04-18 02:13:00,0.62508,0.62521,0.62508,0.62513,73099999.0
2006-04-18 02:14:00,0.6252,0.62527,0.62518,0.62519,130300000.0
2006-04-18 02:15:00,0.62516,0.62535,0.62516,0.62524,66700001.0
2006-04-18 02:16:00,0.62521,0.62545,0.62521,0.62545,105700000.0
2006-04-18 02:17:00,0.62537,0.62537,0.62533,0.62533,12500000.0
2006-04-18 02:18:00,0.62505,0.62521,0.62505,0.62514,61100000.0
2006-04-18 02:19:00,0.62511,0.62519,0.62508,0.62511,132899996.0
2006-04-18 02:20:00,0.62522,0.62522,0.6251,0.62515,59800000.0
2006-04-18 02:21:00,0.62516,0.62523,0.62516,0.62521,51700000.0
2006-04-18 02:22:00,0.6252,0.6252,0.6251,0.62518,85100000.0
2006-04-18 02:23:00,0.62506,0.62526,0.62506,0.62509,126900000.0
2006-04-18 02:24:00,0.6251,0.62518,0.62505,0.6251,113900000.0
2006-04-18 02:25:00,0.6252,0.6252,0.62498,0.62507,162499999.0
2006-04-18 02:26:00,0.6251,0.62516,0.62498,0.62504,76199999.0
2006-04-18 02:27:00,0.62502,0.62502,0.62488,0.62488,9500000.0
2006-04-18 02:28:00,0.62503,0.62509,0.62499,0.62499,85600000.0
2006-04-18 02:29:00,0.62501,0.62502,0.62479,0.62479,119100000.0
2006-04-18 02:30:00,0.62492,0.62505,0.62492,0.62505,53400000.0
2006-04-18 02:31:00,0.62507,0.62515,0.62501,0.62515,143200001.0
2006-04-18 02:32:00,0.62505,0.62512,0.62505,0.6251,59299999.0
2006-04-18 02:33:00,0.62507,0.62528,0.62506,0.62506,135900001.0
2006-04-18 02:34:00,0.6251,0.6253,0.6251,0.62526,118499998.0
2006-04-18 02:35:00,0.62525,0.62538,0.62525,0.6253,113999999.0
2006-04-18 02:36:00,0.62525,0.62535,0.62521,0.62521,135100000.0
2006-04-18 02:37:00,0.62531,0.62536,0.62527,0.62533,78500000.0
2006-04-18 02:38:00,0.6254,0.6254,0.62535,0.62535,85399999.0
2006-04-18 02:39:00,0.62533,0.62547,0.62533,0.62535,31700000.0
2006-04-18 02:40:00,0.62522,0.62522,0.62492,0.62505,100400001.0
2006-04-18 02:41:00,0.625,0.62514,0.62489,0.62514,56300000.0
2006-04-18 02:42:00,0.62518,0.62521,0.62515,0.62521,74299999.0
2006-04-18 02:43:00,0.6251,0.62525,0.62505,0.62525,66000000.0
2006-04-18 02:44:00,0.62519,0.62519,0.62491,0.62504,104300003.0
2006-04-18 02:45:00,0.6251,0.62518,0.62507,0.62518,55000000.0
2006-04-18 02:46:00,0.62511,0.6252,0.6251,0.6251,99699998.0
2006-04-18 02:47:00,0.6251,0.6252,0.6251,0.6252,39800000.0
2006-04-18 02:48:00,0.6252,0.6252,0.62515,0.62515,43800000.0
2006-04-18 02:49:00,0.62509,0.6251,0.62498,0.62505,97700001.0
2006-04-18 02:50:00,0.62513,0.62513,0.62507,0.6251,62600000.0
2006-04-18 02:51:00,0.62518,0.62532,0.62516,0.6252,121399998.0
2006-04-18 02:52:00,0.6252,0.62535,0.6252,0.62527,135999999.0
2006-04-18 02:53:00,0.62537,0.62543,0.62533,0.62537,63800001.0
2006-04-18 02:54:00,0.62532,0.62537,0.62532,0.62537,81700000.0
2006-04-18 02:55:00,0.6253,0.6253,0.62524,0.62527,52500000.0
2006-04-18 02:56:00,0.62535,0.6254,0.62527,0.6253,79100000.0
2006-04-18 02:57:00,0.62523,0.62525,0.6252,0.62525,52200000.0
2006-04-18 02:58:00,0.62525,0.62538,0.62523,0.6253,73400000.0
2006-04-18 02:59:00,0.62533,0.62535,0.62525,0.62525,74000000.0
2006-04-18 03:00:00,0.62525,0.6253,0.62523,0.62523,64599999.0
2006-04-18 03:01:00,0.62522,0.62529,0.62513,0.62526,94899998.0
2006-04-18 03:02:00,0.62513,0.62527,0.62513,0.62527,62900000.0
2006-04-18 03:03:00,0.62526,0.62526,0.62507,0.62507,109200000.0
2006-04-18 03:04:00,0.6252,0.62522,0.6252,0.6252,89300001.0
2006-04-18 03:05:00,0.62513,0.62529,0.62512,0.62529,112400000.0
2006-04-18 03:06:00,0.62516,0.62523,0.62512,0.62523,118600000.0
2006-04-18 03:07:00,0.62529,0.62533,0.62523,0.62533,59700000.0
2006-04-18 03:08:00,0.6253,0.6254,0.6253,0.6253,141800001.0
2006-04-18 03:09:00,0.62536,0.62541,0.62534,0.62534,52499999.0
2006-04-18 03:10:00,0.62532,0.62541,0.62532,0.62538,90100000.0
2006-04-18 03:11:00,0.62538,0.6254,0.62533,0.62539,111100000.0
2006-04-18 03:12:00,0.62543,0.62545,0.62525,0.62537,65800000.0
2006-04-18 03:13:00,0.62537,0.62537,0.62536,0.62536,8300000.0
2006-04-18 03:14:00,0.6254,0.62545,0.6254,0.62545,38100001.0
2006-04-18 03:15:00,0.62548,0.62552,0.62547,0.6255,98300003.0
2006-04-18 03:16:00,0.62558,0.62565,0.62556,0.62558,52900001.0
2006-04-18 03:17:00,0.62554,0.62565,0.62551,0.62557,70300000.0
2006-04-18 03:18:00,0.62576,0.62607,0.62576,0.62601,87600001.0
2006-04-18 03:19:00,0.62576,0.62594,0.62569,0.62591,119000000.0
2006-04-18 03:20:00,0.62597,0.62603,0.62569,0.62603,100200000.0
2006-04-18 03:21:00,0.62608,0.6263,0.62608,0.6263,81199999.0
2006-04-18 03:22:00,0.62614,0.62623,0.62613,0.62613,35200000.0
2006-04-18 03:23:00,0.62609,0.62634,0.62603,0.62613,104800000.0
2006-04-18 03:24:00,0.62634,0.62694,0.62634,0.62694,74800001.0
2006-04-18 03:25:00,0.62681,0.62681,0.62646,0.62677,118300001.0
2006-04-18 03:26:00,0.62681,0.62681,0.62666,0.62666,70800000.0
2006-04-18 03:27:00,0.62674,0.62674,0.62651,0.62658,53400000.0
2006-04-18 03:28:00,0.62653,0.62662,0.62646,0.62646,78699999.0
2006-04-18 03:29:00,0.62652,0.62664,0.62652,0.62664,34000000.0
2006-04-18 03:30:00,0.62659,0.62662,0.62649,0.62649,94800000.0
2006-04-18 03:31:00,0.6265,0.62657,0.62636,0.62645,109000002.0
2006-04-18 03:32:00,0.62635,0.62635,0.62625,0.62635,113099999.0
2006-04-18 03:33:00,0.62632,0.62632,0.62622,0.62622,52700000.0
2006-04-18 03:34:00,0.62616,0.62616,0.62593,0.62597,86599998.0
2006-04-18 03:35:00,0.62613,0.62618,0.62604,0.62608,55000000.0
2006-04-18 03:36:00,0.62593,0.62603,0.62593,0.626,92000000.0
2006-04-18 03:37:00,0.62605,0.62605,0.62595,0.62597,107600000.0
2006-04-18 03:38:00,0.626,0.62605,0.626,0.62605,82999999.0
2006-04-18 03:39:00,0.62614,0.62619,0.62614,0.62615,54600000.0
2006-04-18 03:40:00,0.62605,0.62616,0.62605,0.62609,87500000.0
2006-04-18 03:41:00,0.62591,0.62595,0.62582,0.62595,68399999.0
2006-04-18 03:42:00,0.62576,0.62576,0.6254,0.62563,88900000.0
2006-04-18 03:43:00,0.6255,0.62553,0.6255,0.6255,53399999.0
2006-04-18 03:44:00,0.62555,0.62555,0.6255,0.6255,79299999.0
2006-04-18 03:45:00,0.62556,0.62556,0.62544,0.62544,28700001.0
2006-04-18 03:46:00,0.62543,0.62543,0.62519,0.62535,92400000.0
2006-04-18 03:47:00,0.62527,0.6254,0.62527,0.62527,79599999.0
2006-04-18 03:48:00,0.62525,0.62537,0.6252,0.6253,149699998.0
2006-04-18 03:49:00,0.62522,0.6254,0.62522,0.6254,143300000.0
2006-04-18 03:50:00,0.62535,0.62537,0.6253,0.6253,64300000.0
2006-04-18 03:51:00,0.62535,0.62535,0.6253,0.6253,82999998.0
2006-04-18 03:52:00,0.62535,0.62535,0.6253,0.62535,50100000.0
2006-04-18 03:53:00,0.62532,0.6254,0.62532,0.62538,87100000.0
2006-04-18 03:54:00,0.62537,0.62549,0.62537,0.62549,78500001.0
2006-04-18 03:55:00,0.62531,0.62537,0.62528,0.62537,162300004.0
2006-04-18 03:56:00,0.62528,0.62537,0.62528,0.62533,126600000.0
2006-04-18 03:57:00,0.62531,0.62556,0.62531,0.62556,25200000.0
2006-04-18 03:58:00,0.62559,0.62588,0.62558,0.62587,106899999.0
2006-04-18 03:59:00,0.62593,0.6261,0.62593,0.62605,49100000.0
2006-04-18 04:00:00,0.626,0.62605,0.626,0.62605,61800002.0
2006-04-18 04:01:00,0.626,0.62605,0.62595,0.62605,52900000.0
2006-04-18 04:02:00,0.626,0.62613,0.62598,0.62598,87299998.0
2006-04-18 04:03:00,0.62602,0.62624,0.62602,0.62615,129600000.0
2006-04-18 04:04:00,0.62612,0.62612,0.62596,0.62606,70900000.0
2006-04-18 04:05:00,0.62606,0.62618,0.62604,0.6261,126000000.0
2006-04-18 04:06:00,0.62613,0.62613,0.62598,0.62608,98500000.0
2006-04-18 04:07:00,0.62618,0.62629,0.62618,0.62625,74499999.0
2006-04-18 04:08:00,0.62632,0.62632,0.62599,0.62603,68299999.0
2006-04-18 04:09:00,0.62606,0.62609,0.62606,0.62609,15900000.0
2006-04-18 04:10:00,0.62597,0.6261,0.62595,0.626,101900000.0
2006-04-18 04:11:00,0.6261,0.6263,0.6261,0.6263,64400000.0
2006-04-18 04:12:00,0.62635,0.62635,0.62625,0.62633,65300000.0
2006-04-18 04:13:00,0.6264,0.62643,0.62633,0.62633,50699999.0
2006-04-18 04:14:00,0.62635,0.62638,0.6262,0.6262,111900000.0
2006-04-18 04:15:00,0.62626,0.62628,0.62614,0.62625,115699997.0
2006-04-18 04:16:00,0.62617,0.62627,0.62605,0.62605,54600000.0
2006-04-18 04:17:00,0.62608,0.62619,0.62607,0.62617,39500000.0
2006-04-18 04:18:00,0.62623,0.62623,0.62613,0.62616,71500001.0
2006-04-18 04:19:00,0.62616,0.62616,0.62605,0.62609,100400000.0
2006-04-18 04:20:00,0.62603,0.62613,0.626,0.62603,72599999.0
2006-04-18 04:21:00,0.62615,0.62615,0.62605,0.62605,122400000.0
2006-04-18 04:22:00,0.62605,0.62619,0.62597,0.62597,78599998.0
2006-04-18 04:23:00,0.62602,0.62608,0.62599,0.62608,67700000.0
2006-04-18 04:24:00,0.62607,0.62608,0.62586,0.62586,81500000.0
2006-04-18 04:25:00,0.6259,0.62604,0.6258,0.6259,46000000.0
2006-04-18 04:26:00,0.62594,0.62606,0.62593,0.62595,124300000.0
2006-04-18 04:27:00,0.62605,0.62605,0.62595,0.626,67699998.0
2006-04-18 04:28:00,0.62615,0.62632,0.62607,0.62632,83199999.0
2006-04-18 04:29:00,0.62629,0.62629,0.62623,0.62623,23900000.0
2006-04-18 04:30:00,0.6261,0.62615,0.62605,0.6261,108200000.0
2006-04-18 04:31:00,0.62605,0.62638,0.62605,0.62628,79799999.0
2006-04-18 04:32:00,0.62625,0.6264,0.62625,0.62633,71500001.0
2006-04-18 04:33:00,0.6263,0.62635,0.62627,0.6263,87500000.0
2006-04-18 04:34:00,0.62631,0.62631,0.62624,0.62624,12000000.0
2006-04-18 04:35:00,0.62616,0.62631,0.62614,0.62631,83799998.0
2006-04-18 04:36:00,0.62629,0.6263,0.62621,0.62625,65999999.0
2006-04-18 04:37:00,0.62616,0.62622,0.62603,0.62615,53100000.0
2006-04-18 04:38:00,0.62627,0.62627,0.62604,0.62611,55000000.0
2006-04-18 04:39:00,0.62612,0.62635,0.62612,0.62627,77900000.0
2006-04-18 04:40:00,0.62626,0.62629,0.6262,0.6262,114699999.0
2006-04-18 04:41:00,0.62629,0.62637,0.62627,0.62637,65300000.0
2006-04-18 04:42:00,0.62644,0.62644,0.62627,0.62634,98199999.0
2006-04-18 04:43:00,0.62623,0.62623,0.62602,0.62618,91099999.0
2006-04-18 04:44:00,0.6261,0.62623,0.62607,0.62607,122799999.0
2006-04-18 04:45:00,0.62609,0.62622,0.62609,0.62622,71800001.0
2006-04-18 04:46:00,0.62629,0.62648,0.62628,0.62642,134400001.0
2006-04-18 04:47:00,0.62649,0.6265,0.62642,0.62642,126400000.0
2006-04-18 04:48:00,0.62641,0.62652,0.6264,0.62652,73199999.0
2006-04-18 04:49:00,0.62655,0.6266,0.62645,0.6265,96800000.0
2006-04-18 04:50:00,0.62659,0.62664,0.62654,0.62664,58300000.0
2006-04-18 04:51:00,0.62662,0.62662,0.62646,0.62646,56100000.0
2006-04-18 04:52:00,0.6265,0.62655,0.6265,0.62655,54100000.0
2006-04-18 04:53:00,0.62645,0.62655,0.62645,0.62655,14700000.0
2006-04-18 04:54:00,0.62649,0.62649,0.6264,0.6264,51200000.0
2006-04-18 04:55:00,0.62632,0.62632,0.62619,0.62628,48000000.0
2006-04-18 04:56:00,0.62622,0.6263,0.6261,0.6263,143700000.0
2006-04-18 04:57:00,0.62638,0.62641,0.62617,0.62639,68500000.0
2006-04-18 04:58:00,0.62635,0.62645,0.62635,0.62635,131099997.0
2006-04-18 04:59:00,0.62643,0.62646,0.62627,0.62636,115900000.0
2006-04-18 05:00:00,0.62635,0.62635,0.62625,0.6263,50100000.0
2006-04-18 05:01:00,0.62625,0.62635,0.62615,0.62633,61999999.0
2006-04-18 05:02:00,0.62641,0.62641,0.62636,0.62636,33900000.0
2006-04-18 05:03:00,0.62645,0.62645,0.62633,0.62637,98900001.0
2006-04-18 05:04:00,0.62647,0.62653,0.62631,0.62642,121600001.0
2006-04-18 05:05:00,0.62644,0.62652,0.62642,0.62642,55200000.0
2006-04-18 05:06:00,0.62655,0.62655,0.62645,0.6265,57099999.0
2006-04-18 05:07:00,0.6265,0.62655,0.62642,0.6265,59000000.0
2006-04-18 05:08:00,0.62645,0.6266,0.62645,0.6265,89600000.0
2006-04-18 05:09:00,0.62654,0.62654,0.62639,0.62647,55700001.0
2006-04-18 05:10:00,0.6264,0.6264,0.6264,0.6264,27200000.0
2006-04-18 05:11:00,0.62638,0.62638,0.62617,0.62633,106700000.0
2006-04-18 05:12:00,0.62628,0.62636,0.62622,0.62635,70200000.0
2006-04-18 05:13:00,0.62629,0.62631,0.62611,0.62622,100400000.0
2006-04-18 05:14:00,0.6262,0.62625,0.62615,0.62625,97800000.0
2006-04-18 05:15:00,0.6262,0.6262,0.62615,0.62615,44600000.0
2006-04-18 05:16:00,0.62617,0.6263,0.62613,0.62615,87800000.0
2006-04-18 05:17:00,0.62619,0.62633,0.62619,0.62633,92499999.0
2006-04-18 05:18:00,0.62631,0.62631,0.62562,0.62562,63699999.0
2006-04-18 05:19:00,0.62572,0.6262,0.62572,0.6262,60600001.0
2006-04-18 05:20:00,0.62607,0.62608,0.62597,0.62597,52500001.0
2006-04-18 05:21:00,0.62603,0.62603,0.62585,0.62603,55000001.0
2006-04-18 05:22:00,0.62603,0.6261,0.626,0.6261,53400000.0
2006-04-18 05:23:00,0.626,0.626,0.62593,0.62593,43800000.0
2006-04-18 05:24:00,0.62605,0.62605,0.62595,0.626,125099997.0
2006-04-18 05:25:00,0.6259,0.62605,0.6259,0.62605,114300000.0
2006-04-18 05:26:00,0.626,0.62603,0.62595,0.62603,102800000.0
2006-04-18 05:27:00,0.62603,0.62603,0.62585,0.626,94800000.0
2006-04-18 05:28:00,0.62605,0.62605,0.62595,0.62605,78700000.0
2006-04-18 05:29:00,0.626,0.62615,0.62595,0.62615,24200000.0
2006-04-18 05:30:00,0.62603,0.62603,0.62592,0.62592,54200000.0
2006-04-18 05:31:00,0.62592,0.62595,0.62585,0.62595,29800000.0
2006-04-18 05:32:00,0.6259,0.626,0.62585,0.6259,78100000.0
2006-04-18 05:33:00,0.62595,0.62595,0.62585,0.62585,73200001.0
2006-04-18 05:34:00,0.62595,0.62609,0.62595,0.62609,98400002.0
2006-04-18 05:35:00,0.62612,0.62612,0.62602,0.62609,163999999.0
2006-04-18 05:36:00,0.62625,0.62625,0.62596,0.6262,52400000.0
2006-04-18 05:37:00,0.62625,0.62625,0.6262,0.6262,82800001.0
2006-04-18 05:38:00,0.6262,0.62625,0.62615,0.62625,58100000.0
2006-04-18 05:39:00,0.62617,0.62618,0.62612,0.62613,94900001.0
2006-04-18 05:40:00,0.62615,0.6262,0.62605,0.6261,73600000.0
2006-04-18 05:41:00,0.6261,0.62612,0.6261,0.6261,54500000.0
2006-04-18 05:42:00,0.62615,0.6262,0.62605,0.62615,76300000.0
2006-04-18 05:43:00,0.6261,0.62615,0.62605,0.62615,80600002.0
2006-04-18 05:44:00,0.62613,0.62615,0.6261,0.6261,95399999.0
2006-04-18 05:45:00,0.62611,0.62618,0.62602,0.62618,79599998.0
2006-04-18 05:46:00,0.6262,0.62625,0.6262,0.6262,87900000.0
2006-04-18 05:47:00,0.62624,0.62624,0.62607,0.62607,71400000.0
2006-04-18 05:48:00,0.62625,0.62625,0.62615,0.62622,102500001.0
2006-04-18 05:49:00,0.62625,0.62625,0.62615,0.62625,74000001.0
2006-04-18 05:50:00,0.6262,0.6263,0.62613,0.62613,64600000.0
2006-04-18 05:51:00,0.62625,0.62625,0.62615,0.62615,52400000.0
2006-04-18 05:52:00,0.62625,0.62625,0.62615,0.6262,85300000.0
2006-04-18 05:53:00,0.6262,0.6263,0.6262,0.6262,33400000.0
2006-04-18 05:54:00,0.6262,0.62635,0.6262,0.6262,78499999.0
2006-04-18 05:55:00,0.6262,0.62625,0.6261,0.6262,53900000.0
2006-04-18 05:56:00,0.6262,0.6262,0.62615,0.6262,71500000.0
2006-04-18 05:57:00,0.62615,0.6263,0.62615,0.62615,95799999.0
2006-04-18 05:58:00,0.62622,0.62623,0.62622,0.62623,16600000.0
2006-04-18 05:59:00,0.62622,0.6264,0.62622,0.62634,78099999.0
2006-04-18 06:00:00,0.62636,0.62637,0.62625,0.62627,130700000.0
2006-04-18 06:01:00,0.62632,0.62632,0.62618,0.6263,55200000.0
2006-04-18 06:02:00,0.6263,0.62635,0.6262,0.6263,68700000.0
2006-04-18 06:03:00,0.6263,0.6263,0.6263,0.6263,44400000.0
2006-04-18 06:04:00,0.62635,0.62635,0.62627,0.62627,48300000.0
2006-04-18 06:05:00,0.62635,0.62635,0.6263,0.62635,143499997.0
2006-04-18 06:06:00,0.6263,0.62632,0.62625,0.6263,72899999.0
2006-04-18 06:07:00,0.6263,0.6263,0.62617,0.62617,151500002.0
2006-04-18 06:08:00,0.62623,0.62633,0.62622,0.62633,89800002.0
2006-04-18 06:09:00,0.62629,0.62633,0.62615,0.62624,112599997.0
2006-04-18 06:10:00,0.62618,0.62633,0.6261,0.6263,101600000.0
2006-04-18 06:11:00,0.62627,0.62635,0.62627,0.62635,15900000.0
2006-04-18 06:12:00,0.62635,0.62635,0.62625,0.62625,31900000.0
2006-04-18 06:13:00,0.6263,0.62635,0.6263,0.6263,35900000.0
2006-04-18 06:14:00,0.6263,0.62635,0.6263,0.6263,75100001.0
2006-04-18 06:15:00,0.6263,0.62635,0.62625,0.62635,74100000.0
2006-04-18 06:16:00,0.6263,0.6263,0.6261,0.62627,31900000.0
2006-04-18 06:17:00,0.62635,0.62637,0.62625,0.6263,63300000.0
2006-04-18 06:18:00,0.6262,0.62635,0.6262,0.62625,159800001.0
2006-04-18 06:19:00,0.6263,0.62637,0.6263,0.62637,18400000.0
2006-04-18 06:20:00,0.6263,0.62635,0.6263,0.62635,91199998.0
2006-04-18 06:21:00,0.6264,0.6264,0.62635,0.6264,47900000.0
2006-04-18 06:22:00,0.62635,0.62635,0.62633,0.62633,34200000.0
2006-04-18 06:23:00,0.62635,0.62635,0.6261,0.6263,93700002.0
2006-04-18 06:24:00,0.62633,0.62635,0.62625,0.6263,92499999.0
2006-04-18 06:25:00,0.62633,0.62641,0.62629,0.62629,99000000.0
2006-04-18 06:26:00,0.62627,0.62635,0.62627,0.6263,51900001.0
2006-04-18 06:27:00,0.6263,0.62635,0.62625,0.6263,75600000.0
2006-04-18 06:28:00,0.6263,0.62635,0.62625,0.62633,73600001.0
2006-04-18 06:29:00,0.6263,0.62635,0.6263,0.62635,38200000.0
2006-04-18 06:30:00,0.62633,0.62644,0.62633,0.62633,39900000.0
2006-04-18 06:31:00,0.6264,0.62645,0.62635,0.6264,142200000.0
2006-04-18 06:32:00,0.62644,0.62644,0.62628,0.62634,78200000.0
2006-04-18 06:33:00,0.62612,0.62644,0.62612,0.62644,74000002.0
2006-04-18 06:34:00,0.62633,0.62645,0.62633,0.62645,80600000.0
2006-04-18 06:35:00,0.62636,0.62642,0.62632,0.62638,104500000.0
2006-04-18 06:36:00,0.62619,0.62635,0.62619,0.62635,87699998.0
2006-04-18 06:37:00,0.62628,0.62628,0.62615,0.62618,66599999.0
2006-04-18 06:38:00,0.62615,0.62626,0.62615,0.62626,65500001.0
2006-04-18 06:39:00,0.62643,0.62643,0.62639,0.62642,18400000.0
2006-04-18 06:40:00,0.6264,0.6265,0.62624,0.62624,88999998.0
2006-04-18 06:41:00,0.62627,0.62646,0.62627,0.6264,69000001.0
2006-04-18 06:42:00,0.62625,0.62645,0.62625,0.62645,73799998.0
2006-04-18 06:43:00,0.6264,0.62645,0.62638,0.62645,89399999.0
2006-04-18 06:44:00,0.62641,0.62653,0.62639,0.62647,136499998.0
2006-04-18 06:45:00,0.62639,0.62642,0.62635,0.62638,36900000.0
2006-04-18 06:46:00,0.62635,0.62635,0.62625,0.62635,108499999.0
2006-04-18 06:47:00,0.62633,0.6265,0.62633,0.62647,159999999.0
2006-04-18 06:48:00,0.62653,0.62659,0.62651,0.62659,74100000.0
2006-04-18 06:49:00,0.62649,0.62649,0.6264,0.6264,32800000.0
2006-04-18 06:50:00,0.62635,0.62635,0.6263,0.62633,49200000.0
2006-04-18 06:51:00,0.6264,0.6264,0.6263,0.6263,59400000.0
2006-04-18 06:52:00,0.6263,0.62635,0.62625,0.62635,103600000.0
2006-04-18 06:53:00,0.6263,0.6264,0.62615,0.6263,37700000.0
2006-04-18 06:54:00,0.62627,0.62627,0.62623,0.62623,29100000.0
2006-04-18 06:55:00,0.6262,0.6263,0.6262,0.6262,81600000.0
2006-04-18 06:56:00,0.62625,0.62625,0.62615,0.6262,68900000.0
2006-04-18 06:57:00,0.62614,0.62616,0.62592,0.62616,94000001.0
2006-04-18 06:58:00,0.62595,0.6261,0.62595,0.62605,123299999.0
2006-04-18 06:59:00,0.6259,0.62605,0.6259,0.62605,57500000.0
2006-04-18 07:00:00,0.62595,0.62602,0.62595,0.62602,27900000.0
2006-04-18 07:01:00,0.62587,0.62587,0.62567,0.62579,65000000.0
2006-04-18 07:02:00,0.62585,0.62591,0.62579,0.62587,148000003.0
2006-04-18 07:03:00,0.62595,0.62595,0.6259,0.6259,38200000.0
2006-04-18 07:04:00,0.62585,0.62595,0.62585,0.62595,23800000.0
2006-04-18 07:05:00,0.6259,0.62595,0.62583,0.62595,87699999.0
2006-04-18 07:06:00,0.62595,0.62595,0.62585,0.6259,102699999.0
2006-04-18 07:07:00,0.62595,0.62595,0.62585,0.6259,76300000.0
2006-04-18 07:08:00,0.62595,0.62595,0.6257,0.6259,35400000.0
2006-04-18 07:09:00,0.62585,0.62601,0.62585,0.62596,107500000.0
2006-04-18 07:10:00,0.62595,0.62595,0.6259,0.6259,82600000.0
2006-04-18 07:11:00,0.62565,0.62593,0.62565,0.62593,47800000.0
2006-04-18 07:12:00,0.62592,0.626,0.6259,0.62595,81300002.0
2006-04-18 07:13:00,0.62604,0.62604,0.62598,0.626,39800000.0
2006-04-18 07:14:00,0.626,0.62603,0.62595,0.62603,46300000.0
2006-04-18 07:15:00,0.62595,0.626,0.62585,0.6259,67100001.0
2006-04-18 07:16:00,0.62596,0.626,0.62593,0.62597,85500000.0
2006-04-18 07:17:00,0.62596,0.62597,0.6259,0.6259,49400000.0
2006-04-18 07:18:00,0.626,0.62607,0.62591,0.62603,139200000.0
2006-04-18 07:19:00,0.62605,0.62605,0.62595,0.62595,35800000.0
2006-04-18 07:20:00,0.62607,0.6263,0.62607,0.6263,38200000.0
2006-04-18 07:21:00,0.62618,0.62627,0.62618,0.62621,77699998.0
2006-04-18 07:22:00,0.6262,0.62625,0.6262,0.62625,27900000.0
2006-04-18 07:23:00,0.62619,0.62625,0.62612,0.62623,65200001.0
2006-04-18 07:24:00,0.62615,0.62615,0.62594,0.62594,43899999.0
2006-04-18 07:25:00,0.62611,0.62623,0.62609,0.62623,126900002.0
2006-04-18 07:26:00,0.6262,0.62625,0.6262,0.6262,78799999.0
2006-04-18 07:27:00,0.62628,0.62634,0.62625,0.62634,76300001.0
2006-04-18 07:28:00,0.62626,0.62629,0.62626,0.62629,62000000.0
2006-04-18 07:29:00,0.62622,0.62641,0.62617,0.62641,135600001.0
2006-04-18 07:30:00,0.62641,0.62652,0.62636,0.62652,37500000.0
2006-04-18 07:31:00,0.62647,0.62647,0.62626,0.62631,61700000.0
2006-04-18 07:32:00,0.62625,0.6263,0.62615,0.62615,115200001.0
2006-04-18 07:33:00,0.62615,0.62625,0.6261,0.62625,76500000.0
2006-04-18 07:34:00,0.62617,0.6263,0.62595,0.62625,125699999.0
2006-04-18 07:35:00,0.62615,0.62625,0.62615,0.62615,27000000.0
2006-04-18 07:36:00,0.6262,0.62625,0.6262,0.62625,70200000.0
2006-04-18 07:37:00,0.62625,0.62625,0.62615,0.6262,148499999.0
2006-04-18 07:38:00,0.62625,0.62625,0.62615,0.62625,126999999.0
2006-04-18 07:39:00,0.6262,0.62625,0.62618,0.62618,98500001.0
2006-04-18 07:40:00,0.62614,0.62623,0.62612,0.62623,99299999.0
2006-04-18 07:41:00,0.62621,0.62621,0.62609,0.62618,19900000.0
2006-04-18 07:42:00,0.62621,0.62625,0.62621,0.62623,20800000.0
2006-04-18 07:43:00,0.62625,0.62626,0.62603,0.62603,116300000.0
2006-04-18 07:44:00,0.6262,0.6262,0.62615,0.6262,93799999.0
2006-04-18 07:45:00,0.6262,0.62625,0.62615,0.62615,134100000.0
2006-04-18 07:46:00,0.6262,0.62625,0.6262,0.6262,41500000.0
2006-04-18 07:47:00,0.62625,0.62625,0.62615,0.62623,47000001.0
2006-04-18 07:48:00,0.62625,0.62625,0.62605,0.62625,57399999.0
2006-04-18 07:49:00,0.6262,0.62629,0.6262,0.62628,109700000.0
2006-04-18 07:50:00,0.62622,0.62636,0.62615,0.62623,106500001.0
2006-04-18 07:51:00,0.62629,0.6265,0.62629,0.62643,130700001.0
2006-04-18 07:52:00,0.62663,0.62671,0.62656,0.62663,93100000.0
2006-04-18 07:53:00,0.62664,0.62664,0.62647,0.62647,74500000.0
2006-04-18 07:54:00,0.62648,0.62658,0.62639,0.62649,115200000.0
2006-04-18 07:55:00,0.62646,0.62646,0.62637,0.62637,30900000.0
2006-04-18 07:56:00,0.62636,0.62638,0.62632,0.62632,55500000.0
2006-04-18 07:57:00,0.6263,0.62632,0.62613,0.62632,85900003.0
2006-04-18 07:58:00,0.62639,0.62656,0.62639,0.62641,44700001.0
2006-04-18 07:59:00,0.6265,0.6265,0.6264,0.62645,80800001.0
2006-04-18 08:00:00,0.62632,0.62651,0.62632,0.62635,76999999.0
2006-04-18 08:01:00,0.62638,0.62641,0.6263,0.62638,65600000.0
2006-04-18 08:02:00,0.6265,0.62679,0.6265,0.62668,50900000.0
2006-04-18 08:03:00,0.62668,0.62677,0.62655,0.62677,57200000.0
2006-04-18 08:04:00,0.627,0.6273,0.627,0.6273,46400000.0
2006-04-18 08:05:00,0.62735,0.6274,0.62725,0.62725,76399999.0
2006-04-18 08:06:00,0.62731,0.62734,0.627,0.62719,181400004.0
2006-04-18 08:07:00,0.62707,0.62741,0.62707,0.62741,93299999.0
2006-04-18 08:08:00,0.62729,0.62729,0.62707,0.62722,96100000.0
2006-04-18 08:09:00,0.62724,0.62731,0.62719,0.62719,111600001.0
2006-04-18 08:10:00,0.62708,0.62715,0.62692,0.6271,75900001.0
2006-04-18 08:11:00,0.62707,0.62707,0.62686,0.62699,68099999.0
2006-04-18 08:12:00,0.62692,0.62704,0.62692,0.627,54999999.0
2006-04-18 08:13:00,0.6269,0.62693,0.62688,0.62693,71000001.0
2006-04-18 08:14:00,0.62686,0.62702,0.62686,0.62693,73199999.0
2006-04-18 08:15:00,0.627,0.62708,0.62693,0.62702,165399998.0
2006-04-18 08:16:00,0.627,0.62705,0.62695,0.62705,35300000.0
2006-04-18 08:17:00,0.62705,0.62705,0.62705,0.62705,11900000.0
2006-04-18 08:18:00,0.62697,0.62697,0.62689,0.62689,115400000.0
2006-04-18 08:19:00,0.62678,0.62678,0.62668,0.62668,116500002.0
2006-04-18 08:20:00,0.62673,0.62674,0.62661,0.62669,99600002.0
2006-04-18 08:21:00,0.62662,0.62679,0.62662,0.62677,47899999.0
2006-04-18 08:22:00,0.62681,0.62681,0.62666,0.62666,47800001.0
2006-04-18 08:23:00,0.62667,0.62673,0.62656,0.62673,92200000.0
2006-04-18 08:24:00,0.62677,0.62677,0.6267,0.62675,87000000.0
2006-04-18 08:25:00,0.6267,0.6267,0.6266,0.6266,26400000.0
2006-04-18 08:26:00,0.62675,0.62675,0.6267,0.6267,70600000.0
2006-04-18 08:27:00,0.62663,0.62663,0.62643,0.62663,116800001.0
2006-04-18 08:28:00,0.62662,0.62667,0.62661,0.62667,44000000.0
2006-04-18 08:29:00,0.62665,0.62665,0.62658,0.62658,46200000.0
2006-04-18 08:30:00,0.62659,0.62659,0.62646,0.62646,98000000.0
2006-04-18 08:31:00,0.6265,0.62655,0.62645,0.6265,53400000.0
2006-04-18 08:32:00,0.62649,0.62649,0.62629,0.62645,35800000.0
2006-04-18 08:33:00,0.62643,0.62644,0.62624,0.62632,79800000.0
2006-04-18 08:34:00,0.6264,0.6264,0.6263,0.62635,50900000.0
2006-04-18 08:35:00,0.62623,0.62623,0.62618,0.62618,35900001.0
2006-04-18 08:36:00,0.6261,0.62617,0.62572,0.62572,44299999.0
2006-04-18 08:37:00,0.62591,0.62594,0.62591,0.62594,24000000.0
2006-04-18 08:38:00,0.62595,0.62595,0.62575,0.62591,139500001.0
2006-04-18 08:39:00,0.6259,0.62597,0.6259,0.6259,67400000.0
2006-04-18 08:40:00,0.62597,0.62598,0.62597,0.62598,49299999.0
2006-04-18 08:41:00,0.62609,0.62631,0.62609,0.62618,35700000.0
2006-04-18 08:42:00,0.62637,0.62637,0.62613,0.62613,78500000.0
2006-04-18 08:43:00,0.62595,0.62602,0.62587,0.62602,76500000.0
2006-04-18 08:44:00,0.62574,0.62574,0.62552,0.62562,44400000.0
2006-04-18 08:45:00,0.62572,0.62572,0.62562,0.62562,24600000.0
2006-04-18 08:46:00,0.62563,0.62563,0.62539,0.62547,77100000.0
2006-04-18 08:47:00,0.62546,0.62564,0.62537,0.62537,118900000.0
2006-04-18 08:48:00,0.62547,0.62575,0.62544,0.62554,120199999.0
2006-04-18 08:49:00,0.62556,0.62556,0.62551,0.62551,20400000.0
2006-04-18 08:50:00,0.62557,0.62558,0.62552,0.62558,101399998.0
2006-04-18 08:51:00,0.62552,0.62552,0.62535,0.62535,96699998.0
2006-04-18 08:52:00,0.62544,0.62553,0.62537,0.62553,47000000.0
2006-04-18 08:53:00,0.62555,0.62555,0.62545,0.62545,113000000.0
2006-04-18 08:54:00,0.6255,0.62555,0.6255,0.6255,105800002.0
2006-04-18 08:55:00,0.62553,0.62555,0.62545,0.62555,100200001.0
2006-04-18 08:56:00,0.6255,0.62555,0.62525,0.6253,27100000.0
2006-04-18 08:57:00,0.62555,0.62555,0.6255,0.62552,28999999.0
2006-04-18 08:58:00,0.62552,0.62552,0.62543,0.62543,117900000.0
2006-04-18 08:59:00,0.62547,0.62553,0.62538,0.62553,65300001.0
2006-04-18 09:00:00,0.62545,0.6255,0.62544,0.6255,27000000.0
2006-04-18 09:01:00,0.62531,0.62551,0.62531,0.62551,72500000.0
2006-04-18 09:02:00,0.62552,0.62552,0.62543,0.62543,35400000.0
2006-04-18 09:03:00,0.62538,0.62546,0.62538,0.62545,84899999.0
2006-04-18 09:04:00,0.62551,0.62564,0.62544,0.62563,130600002.0
2006-04-18 09:05:00,0.62552,0.62565,0.62541,0.62565,74900000.0
2006-04-18 09:06:00,0.62559,0.62565,0.62559,0.6256,47699999.0
2006-04-18 09:07:00,0.62551,0.62553,0.62544,0.62544,121799999.0
2006-04-18 09:08:00,0.62561,0.62561,0.62547,0.62552,50100000.0
2006-04-18 09:09:00,0.62552,0.62554,0.62538,0.62542,100300000.0
2006-04-18 09:10:00,0.62543,0.62557,0.6253,0.62545,119200000.0
2006-04-18 09:11:00,0.62553,0.62553,0.62546,0.62552,63099999.0
2006-04-18 09:12:00,0.62548,0.62571,0.62544,0.62565,54200000.0
2006-04-18 09:13:00,0.62572,0.62576,0.62563,0.62573,118200000.0
2006-04-18 09:14:00,0.6256,0.6256,0.62546,0.62546,74199999.0
2006-04-18 09:15:00,0.62548,0.62566,0.62548,0.62562,100100001.0
2006-04-18 09:16:00,0.6257,0.62572,0.6256,0.6256,75599999.0
2006-04-18 09:17:00,0.62546,0.62554,0.62533,0.62533,118000000.0
2006-04-18 09:18:00,0.6254,0.62544,0.6253,0.6253,93599999.0
2006-04-18 09:19:00,0.62526,0.62534,0.62526,0.62534,27200000.0
2006-04-18 09:20:00,0.62532,0.6254,0.62528,0.62539,82900001.0
2006-04-18 09:21:00,0.62523,0.62523,0.62481,0.62481,57499998.0
2006-04-18 09:22:00,0.62491,0.62513,0.62489,0.62509,39699999.0
2006-04-18 09:23:00,0.62512,0.62526,0.62512,0.62526,86600000.0
2006-04-18 09:24:00,0.62533,0.62533,0.62521,0.62525,76399999.0
2006-04-18 09:25:00,0.62528,0.62528,0.62512,0.6252,54299999.0
2006-04-18 09:26:00,0.62524,0.62524,0.62517,0.62519,46400001.0
2006-04-18 09:27:00,0.62516,0.62519,0.625,0.625,70100000.0
2006-04-18 09:28:00,0.62504,0.62521,0.62504,0.62513,72399999.0
2006-04-18 09:29:00,0.62518,0.62527,0.62511,0.62527,56700000.0
2006-04-18 09:30:00,0.6253,0.62537,0.62523,0.62523,62800000.0
2006-04-18 09:31:00,0.62526,0.62526,0.6252,0.62521,71000000.0
2006-04-18 09:32:00,0.6251,0.6251,0.625,0.625,83299998.0
2006-04-18 09:33:00,0.62507,0.62532,0.62507,0.62532,97599999.0
2006-04-18 09:34:00,0.62529,0.62529,0.62519,0.62522,54999999.0
2006-04-18 09:35:00,0.62515,0.62524,0.62501,0.62524,94800000.0
2006-04-18 09:36:00,0.6251,0.62524,0.6251,0.62517,27100000.0
2006-04-18 09:37:00,0.62523,0.62523,0.6251,0.62513,81800000.0
2006-04-18 09:38:00,0.62522,0.62524,0.62512,0.62512,157800000.0
2006-04-18 09:39:00,0.62522,0.62522,0.6251,0.62517,81999998.0
2006-04-18 09:40:00,0.62516,0.62516,0.62502,0.62502,53400000.0
2006-04-18 09:41:00,0.62491,0.62501,0.62463,0.62463,128599999.0
2006-04-18 09:42:00,0.62454,0.62465,0.6244,0.6244,33400000.0
2006-04-18 09:43:00,0.62427,0.62433,0.62421,0.62429,68699999.0
2006-04-18 09:44:00,0.62431,0.62436,0.62427,0.62427,59200000.0
2006-04-18 09:45:00,0.62427,0.62438,0.6241,0.62438,66900000.0
2006-04-18 09:46:00,0.62431,0.6245,0.62431,0.6245,71299999.0
2006-04-18 09:47:00,0.6244,0.62449,0.62437,0.62448,54299999.0
2006-04-18 09:48:00,0.62432,0.62435,0.62423,0.62432,63800000.0
2006-04-18 09:49:00,0.62435,0.62443,0.62435,0.62437,32700000.0
2006-04-18 09:50:00,0.62433,0.62433,0.62424,0.6243,54200001.0
2006-04-18 09:51:00,0.62435,0.62447,0.62415,0.62415,132899997.0
2006-04-18 09:52:00,0.62418,0.6242,0.62417,0.62417,89800000.0
2006-04-18 09:53:00,0.62414,0.62416,0.62414,0.62416,24700000.0
2006-04-18 09:54:00,0.62418,0.62429,0.62411,0.62429,49200000.0
2006-04-18 09:55:00,0.62417,0.62425,0.62407,0.62413,81299998.0
2006-04-18 09:56:00,0.62415,0.62415,0.62389,0.62405,95200000.0
2006-04-18 09:57:00,0.62405,0.6241,0.62405,0.6241,98999999.0
2006-04-18 09:58:00,0.62395,0.62395,0.62375,0.6239,91000000.0
2006-04-18 09:59:00,0.62382,0.62393,0.62382,0.62393,44500000.0
2006-04-18 10:00:00,0.62386,0.62405,0.62386,0.62402,144000000.0
2006-04-18 10:01:00,0.62398,0.624,0.62387,0.6239,68400000.0
2006-04-18 10:02:00,0.62389,0.62401,0.62389,0.62389,91600000.0
2006-04-18 10:03:00,0.62385,0.6239,0.62375,0.6238,81500000.0
2006-04-18 10:04:00,0.62379,0.62383,0.62376,0.6238,98899997.0
2006-04-18 10:05:00,0.62383,0.62396,0.62358,0.62358,111000000.0
2006-04-18 10:06:00,0.62385,0.62385,0.62374,0.62385,120800000.0
2006-04-18 10:07:00,0.62376,0.62381,0.62366,0.62376,69400000.0
2006-04-18 10:08:00,0.62373,0.62382,0.6237,0.62377,67100000.0
2006-04-18 10:09:00,0.62357,0.62382,0.62357,0.62378,150700004.0
2006-04-18 10:10:00,0.62376,0.62391,0.62376,0.62389,128300000.0
2006-04-18 10:11:00,0.62387,0.62393,0.62381,0.62381,50300000.0
2006-04-18 10:12:00,0.62382,0.62398,0.62382,0.62398,21500000.0
2006-04-18 10:13:00,0.62401,0.62409,0.62399,0.62405,95699999.0
2006-04-18 10:14:00,0.62405,0.62405,0.62402,0.62402,12700000.0
2006-04-18 10:15:00,0.62406,0.62416,0.62404,0.62414,55100000.0
2006-04-18 10:16:00,0.62429,0.62436,0.62422,0.62425,70600000.0
2006-04-18 10:17:00,0.62433,0.62433,0.62431,0.62431,43800000.0
2006-04-18 10:18:00,0.62435,0.62452,0.62435,0.62444,91800001.0
2006-04-18 10:19:00,0.62442,0.62453,0.62442,0.62445,50000000.0
2006-04-18 10:20:00,0.62448,0.62448,0.62442,0.62442,16800000.0
2006-04-18 10:21:00,0.62453,0.62471,0.62453,0.62462,61999999.0
2006-04-18 10:22:00,0.62452,0.62493,0.62452,0.62493,128199999.0
2006-04-18 10:23:00,0.62494,0.62494,0.62468,0.62468,157100001.0
2006-04-18 10:24:00,0.62473,0.62492,0.62473,0.62492,57000000.0
2006-04-18 10:25:00,0.62488,0.62494,0.62471,0.62474,173200003.0
2006-04-18 10:26:00,0.62482,0.62529,0.62482,0.62529,102899998.0
2006-04-18 10:27:00,0.62545,0.62565,0.62544,0.62565,67100001.0
2006-04-18 10:28:00,0.62573,0.62576,0.62558,0.62558,108300000.0
2006-04-18 10:29:00,0.62556,0.62556,0.62539,0.62539,21399999.0
2006-04-18 10:30:00,0.62522,0.62524,0.62494,0.62524,71499998.0
2006-04-18 10:31:00,0.62506,0.62506,0.62473,0.62483,100900001.0
2006-04-18 10:32:00,0.62487,0.62499,0.62487,0.62498,59699999.0
2006-04-18 10:33:00,0.62511,0.62515,0.62481,0.62481,39600000.0
2006-04-18 10:34:00,0.62474,0.62502,0.62474,0.62502,97899999.0
2006-04-18 10:35:00,0.62503,0.62503,0.62494,0.62494,9500000.0
2006-04-18 10:36:00,0.62493,0.62501,0.6249,0.625,137499997.0
2006-04-18 10:37:00,0.62506,0.62535,0.62506,0.62535,158399999.0
2006-04-18 10:38:00,0.62524,0.62524,0.62507,0.62511,61199999.0
2006-04-18 10:39:00,0.62504,0.62524,0.62504,0.62511,72300000.0
2006-04-18 10:40:00,0.6252,0.6252,0.62505,0.62515,101999998.0
2006-04-18 10:41:00,0.62507,0.62526,0.62507,0.62515,111800001.0
2006-04-18 10:42:00,0.62532,0.62538,0.62525,0.62538,53900000.0
2006-04-18 10:43:00,0.62533,0.62552,0.62533,0.62549,84700000.0
2006-04-18 10:44:00,0.62555,0.62572,0.62549,0.62572,73400000.0
2006-04-18 10:45:00,0.62577,0.62583,0.62563,0.62583,189099997.0
2006-04-18 10:46:00,0.62575,0.62575,0.62569,0.62575,85000001.0
2006-04-18 10:47:00,0.62559,0.62583,0.62559,0.62583,95200000.0
2006-04-18 10:48:00,0.62589,0.62595,0.62589,0.62595,67000000.0
2006-04-18 10:49:00,0.62595,0.62595,0.6259,0.6259,49300000.0
2006-04-18 10:50:00,0.62594,0.62623,0.62585,0.62623,97100000.0
2006-04-18 10:51:00,0.6263,0.62636,0.626,0.62633,111699999.0
2006-04-18 10:52:00,0.62622,0.62622,0.62605,0.62611,94800000.0
2006-04-18 10:53:00,0.62603,0.62604,0.62595,0.62604,55700000.0
2006-04-18 10:54:00,0.62595,0.62606,0.62592,0.62605,26900001.0
2006-04-18 10:55:00,0.62603,0.62603,0.626,0.626,60200000.0
2006-04-18 10:56:00,0.62597,0.626,0.62595,0.62595,30100000.0
2006-04-18 10:57:00,0.62596,0.62601,0.62594,0.62595,110599998.0
2006-04-18 10:58:00,0.62593,0.62593,0.62585,0.62585,154900001.0
2006-04-18 10:59:00,0.62586,0.62611,0.62586,0.62607,174400000.0
2006-04-18 11:00:00,0.62593,0.62611,0.62574,0.62588,75800000.0
2006-04-18 11:01:00,0.62579,0.62588,0.62564,0.62587,86000000.0
2006-04-18 11:02:00,0.62583,0.6259,0.62573,0.62584,120600000.0
2006-04-18 11:03:00,0.62587,0.62608,0.62587,0.62595,76300000.0
2006-04-18 11:04:00,0.62589,0.62591,0.62572,0.62572,94600001.0
2006-04-18 11:05:00,0.62584,0.62587,0.62573,0.62587,80600002.0
2006-04-18 11:06:00,0.62585,0.62592,0.62577,0.62581,102699999.0
2006-04-18 11:07:00,0.6259,0.62598,0.6259,0.62598,106399998.0
2006-04-18 11:08:00,0.62592,0.62593,0.62586,0.62592,40200000.0
2006-04-18 11:09:00,0.62593,0.62605,0.62585,0.626,112899998.0
2006-04-18 11:10:00,0.62596,0.62599,0.62573,0.62597,66400000.0
2006-04-18 11:11:00,0.62597,0.62597,0.62587,0.62595,112800001.0
2006-04-18 11:12:00,0.62592,0.62597,0.62576,0.62593,84800000.0
2006-04-18 11:13:00,0.62576,0.62595,0.62576,0.6259,95300000.0
2006-04-18 11:14:00,0.62591,0.62604,0.62591,0.62598,101500000.0
2006-04-18 11:15:00,0.62605,0.62605,0.626,0.62603,96599999.0
2006-04-18 11:16:00,0.62603,0.62603,0.6258,0.62598,129399999.0
2006-04-18 11:17:00,0.62602,0.6261,0.62601,0.62606,67800000.0
2006-04-18 11:18:00,0.62602,0.62607,0.62596,0.62607,135900001.0
2006-04-18 11:19:00,0.62602,0.62622,0.62602,0.62618,111099999.0
2006-04-18 11:20:00,0.62618,0.62641,0.62618,0.62641,56300000.0
2006-04-18 11:21:00,0.62637,0.62638,0.62628,0.62629,79799999.0
2006-04-18 11:22:00,0.62631,0.62641,0.62631,0.62641,108699998.0
2006-04-18 11:23:00,0.62647,0.62647,0.62624,0.6263,67299999.0
2006-04-18 11:24:00,0.6263,0.62638,0.6262,0.62625,131299999.0
2006-04-18 11:25:00,0.62622,0.62629,0.62619,0.62619,118299997.0
2006-04-18 11:26:00,0.62624,0.6263,0.62622,0.62622,95200000.0
2006-04-18 11:27:00,0.62624,0.62628,0.62616,0.62616,64399998.0
2006-04-18 11:28:00,0.62619,0.62643,0.62619,0.62643,35600000.0
2006-04-18 11:29:00,0.62649,0.62649,0.6263,0.6263,104300001.0
2006-04-18 11:30:00,0.62649,0.62649,0.62639,0.6264,138699998.0
2006-04-18 11:31:00,0.62641,0.62641,0.6262,0.6262,103600000.0
2006-04-18 11:32:00,0.62631,0.6265,0.62631,0.6264,75300000.0
2006-04-18 11:33:00,0.62651,0.62675,0.62651,0.62663,78099999.0
2006-04-18 11:34:00,0.62669,0.62683,0.62669,0.6267,38200000.0
2006-04-18 11:35:00,0.62662,0.62662,0.62639,0.62653,69600001.0
2006-04-18 11:36:00,0.62645,0.6265,0.62638,0.6265,39900000.0
2006-04-18 11:37:00,0.62655,0.62655,0.62642,0.62642,52200000.0
2006-04-18 11:38:00,0.62645,0.6265,0.62638,0.6265,110999998.0
2006-04-18 11:39:00,0.6264,0.6264,0.62622,0.62622,112300002.0
2006-04-18 11:40:00,0.62615,0.6263,0.62615,0.62625,56500000.0
2006-04-18 11:41:00,0.62616,0.62629,0.62616,0.62627,121399998.0
2006-04-18 11:42:00,0.62625,0.62632,0.62623,0.62623,53400000.0
2006-04-18 11:43:00,0.62622,0.62631,0.62619,0.62622,71999999.0
2006-04-18 11:44:00,0.62628,0.62628,0.62615,0.62615,7200000.0
2006-04-18 11:45:00,0.62618,0.62629,0.62615,0.62619,99499999.0
2006-04-18 11:46:00,0.6262,0.6262,0.62593,0.62605,56799999.0
2006-04-18 11:47:00,0.62611,0.62611,0.6259,0.6259,109800002.0
2006-04-18 11:48:00,0.62592,0.62608,0.62592,0.62593,92499999.0
2006-04-18 11:49:00,0.62596,0.62596,0.62571,0.62579,138099997.0
2006-04-18 11:50:00,0.62578,0.62594,0.62578,0.62589,66300000.0
2006-04-18 11:51:00,0.62604,0.62618,0.62604,0.62614,42800000.0
2006-04-18 11:52:00,0.62608,0.62608,0.62582,0.62589,65000000.0
2006-04-18 11:53:00,0.62587,0.6259,0.62582,0.62589,78800001.0
2006-04-18 11:54:00,0.62597,0.62612,0.62597,0.62612,102799998.0
2006-04-18 11:55:00,0.6261,0.62615,0.62595,0.62595,71399999.0
2006-04-18 11:56:00,0.62595,0.62609,0.62595,0.62608,45400000.0
2006-04-18 11:57:00,0.62596,0.62606,0.62589,0.62605,97400000.0
2006-04-18 11:58:00,0.62614,0.62629,0.62607,0.62622,99600000.0
2006-04-18 11:59:00,0.62621,0.62621,0.62609,0.6262,107299998.0
2006-04-18 12:00:00,0.62617,0.62617,0.62602,0.62608,48500000.0
2006-04-18 12:01:00,0.62597,0.62606,0.62588,0.62605,102400000.0
2006-04-18 12:02:00,0.62611,0.62623,0.62603,0.62618,118399999.0
2006-04-18 12:03:00,0.62622,0.62623,0.62615,0.6262,85600000.0
2006-04-18 12:04:00,0.62622,0.62622,0.6261,0.6262,58100000.0
2006-04-18 12:05:00,0.62621,0.62626,0.62621,0.62626,83000001.0
2006-04-18 12:06:00,0.62623,0.62635,0.62618,0.62618,98699998.0
2006-04-18 12:07:00,0.62613,0.62648,0.62613,0.62648,89500002.0
2006-04-18 12:08:00,0.6265,0.62664,0.62648,0.62659,96600000.0
2006-04-18 12:09:00,0.62665,0.6267,0.62662,0.6267,79900000.0
2006-04-18 12:10:00,0.62671,0.62689,0.62671,0.62685,92400001.0
2006-04-18 12:11:00,0.62689,0.62699,0.62686,0.62686,66199999.0
2006-04-18 12:12:00,0.62676,0.62688,0.62676,0.62684,80400000.0
2006-04-18 12:13:00,0.62684,0.62699,0.62683,0.62698,88800000.0
2006-04-18 12:14:00,0.62703,0.6271,0.62684,0.62684,38200000.0
2006-04-18 12:15:00,0.62688,0.62707,0.62672,0.62685,56500000.0
2006-04-18 12:16:00,0.6269,0.62722,0.62682,0.62721,50100000.0
2006-04-18 12:17:00,0.62715,0.62727,0.62713,0.6272,79500000.0
2006-04-18 12:18:00,0.62725,0.62725,0.62708,0.62708,81299999.0
2006-04-18 12:19:00,0.62707,0.62721,0.62707,0.62721,79700000.0
2006-04-18 12:20:00,0.62726,0.62726,0.62698,0.62698,106499998.0
2006-04-18 12:21:00,0.62692,0.62719,0.62692,0.62711,196599999.0
2006-04-18 12:22:00,0.62716,0.62727,0.62712,0.62723,74400000.0
2006-04-18 12:23:00,0.62715,0.6273,0.62715,0.62724,102200001.0
2006-04-18 12:24:00,0.62718,0.62718,0.6271,0.6271,16800000.0
2006-04-18 12:25:00,0.6271,0.62715,0.62708,0.62715,46200001.0
2006-04-18 12:26:00,0.62713,0.62713,0.62699,0.62705,102899998.0
2006-04-18 12:27:00,0.62705,0.62707,0.62705,0.62707,30300001.0
2006-04-18 12:28:00,0.62705,0.62708,0.62697,0.62708,71799999.0
2006-04-18 12:29:00,0.627,0.627,0.627,0.627,12600000.0
2006-04-18 12:30:00,0.62695,0.627,0.62695,0.62698,87100001.0
2006-04-18 12:31:00,0.62705,0.62707,0.62685,0.627,84399999.0
2006-04-18 12:32:00,0.62713,0.62719,0.62704,0.62705,124900000.0
2006-04-18 12:33:00,0.62716,0.62721,0.62712,0.62716,40400000.0
2006-04-18 12:34:00,0.62726,0.62735,0.62721,0.6273,183199999.0
2006-04-18 12:35:00,0.62729,0.62736,0.62723,0.62735,50400000.0
2006-04-18 12:36:00,0.62732,0.62742,0.6271,0.6272,66600000.0
2006-04-18 12:37:00,0.62712,0.62728,0.62712,0.62718,112500001.0
2006-04-18 12:38:00,0.62723,0.62724,0.62696,0.62717,79599999.0
2006-04-18 12:39:00,0.62715,0.62715,0.62705,0.62715,93600001.0
2006-04-18 12:40:00,0.6271,0.6272,0.6269,0.6272,112900001.0
2006-04-18 12:41:00,0.62715,0.62715,0.62712,0.62712,16800000.0
2006-04-18 12:42:00,0.62711,0.62713,0.62708,0.6271,89300000.0
2006-04-18 12:43:00,0.62711,0.62711,0.62698,0.62709,54000000.0
2006-04-18 12:44:00,0.62705,0.62715,0.62705,0.6271,34400000.0
2006-04-18 12:45:00,0.62719,0.62721,0.62719,0.62721,31900000.0
2006-04-18 12:46:00,0.62724,0.62724,0.62705,0.62716,108400000.0
2006-04-18 12:47:00,0.62717,0.62721,0.62717,0.62717,73000001.0
2006-04-18 12:48:00,0.62718,0.62721,0.62713,0.62718,83699999.0
2006-04-18 12:49:00,0.62721,0.62721,0.62712,0.62713,90900002.0
2006-04-18 12:50:00,0.62715,0.62729,0.62712,0.62713,102599999.0
2006-04-18 12:51:00,0.62725,0.62725,0.62702,0.62702,55099999.0
2006-04-18 12:52:00,0.62698,0.62709,0.62684,0.62705,79800002.0
2006-04-18 12:53:00,0.62705,0.62715,0.62705,0.6271,113599999.0
2006-04-18 12:54:00,0.62703,0.62703,0.62693,0.62693,31900001.0
2006-04-18 12:55:00,0.62676,0.62689,0.6267,0.62685,141300000.0
2006-04-18 12:56:00,0.62686,0.62686,0.62662,0.62662,50900000.0
2006-04-18 12:57:00,0.62652,0.62652,0.62648,0.62648,13900000.0
2006-04-18 12:58:00,0.62643,0.62643,0.62628,0.62637,117900000.0
2006-04-18 12:59:00,0.6264,0.6264,0.62635,0.62635,26300000.0
2006-04-18 13:00:00,0.62637,0.62645,0.62637,0.6264,42200000.0
2006-04-18 13:01:00,0.62643,0.62648,0.6264,0.62645,38500000.0
2006-04-18 13:02:00,0.62646,0.62675,0.62646,0.62675,106900002.0
2006-04-18 13:03:00,0.62668,0.62671,0.62646,0.62671,32800000.0
2006-04-18 13:04:00,0.62666,0.62667,0.62656,0.62667,93700001.0
2006-04-18 13:05:00,0.62666,0.62669,0.62666,0.62669,45400000.0
2006-04-18 13:06:00,0.62662,0.62668,0.62657,0.62657,84599999.0
2006-04-18 13:07:00,0.62643,0.62665,0.62643,0.62665,95200000.0
2006-04-18 13:08:00,0.62643,0.62671,0.62643,0.6266,81100000.0
2006-04-18 13:09:00,0.62693,0.62693,0.62674,0.62677,125999999.0
2006-04-18 13:10:00,0.62682,0.62682,0.62675,0.62675,97900000.0
2006-04-18 13:11:00,0.62665,0.62681,0.62658,0.62658,81100000.0
2006-04-18 13:12:00,0.62668,0.62677,0.62663,0.62677,77500000.0
2006-04-18 13:13:00,0.62674,0.62683,0.6267,0.6267,71800000.0
2006-04-18 13:14:00,0.62659,0.62664,0.62659,0.62661,67200001.0
2006-04-18 13:15:00,0.62663,0.62667,0.62659,0.62665,151400000.0
2006-04-18 13:16:00,0.62661,0.62661,0.62649,0.62649,57400000.0
2006-04-18 13:17:00,0.62645,0.62653,0.62645,0.62648,56399999.0
2006-04-18 13:18:00,0.62646,0.62666,0.62645,0.62645,111500000.0
2006-04-18 13:19:00,0.62658,0.6267,0.62648,0.62667,117099999.0
2006-04-18 13:20:00,0.62668,0.62668,0.6264,0.62643,71600000.0
2006-04-18 13:21:00,0.62643,0.62649,0.62638,0.62638,81399998.0
2006-04-18 13:22:00,0.62637,0.62647,0.62627,0.62627,113999999.0
2006-04-18 13:23:00,0.62629,0.62629,0.62599,0.62601,152499997.0
2006-04-18 13:24:00,0.62591,0.62614,0.62589,0.62589,101100000.0
2006-04-18 13:25:00,0.62609,0.62616,0.62604,0.62604,43000001.0
2006-04-18 13:26:00,0.62603,0.6261,0.62581,0.62606,104599999.0
2006-04-18 13:27:00,0.62615,0.62634,0.62615,0.62622,82900001.0
2006-04-18 13:28:00,0.6263,0.62639,0.62626,0.62627,66200000.0
2006-04-18 13:29:00,0.62625,0.62641,0.62625,0.62629,76400000.0
2006-04-18 13:30:00,0.62622,0.62628,0.62595,0.62605,107699999.0
2006-04-18 13:31:00,0.62599,0.62602,0.62593,0.626,56899999.0
2006-04-18 13:32:00,0.62586,0.62586,0.6257,0.6257,117500001.0
2006-04-18 13:33:00,0.62579,0.62587,0.62579,0.62587,51000000.0
2006-04-18 13:34:00,0.62585,0.62602,0.62585,0.62598,94000001.0
2006-04-18 13:35:00,0.62605,0.6261,0.62593,0.62598,98300003.0
2006-04-18 13:36:00,0.626,0.62605,0.62595,0.626,98800001.0
2006-04-18 13:37:00,0.62605,0.6261,0.62595,0.626,114299999.0
2006-04-18 13:38:00,0.626,0.62608,0.626,0.62608,54599999.0
2006-04-18 13:39:00,0.6261,0.6261,0.62605,0.62605,119900000.0
2006-04-18 13:40:00,0.62605,0.62605,0.62594,0.62603,59800001.0
2006-04-18 13:41:00,0.62592,0.62613,0.62582,0.62613,123400000.0
2006-04-18 13:42:00,0.62608,0.62609,0.6259,0.6259,78599999.0
2006-04-18 13:43:00,0.62598,0.62601,0.62598,0.62598,59400000.0
2006-04-18 13:44:00,0.6258,0.62599,0.62576,0.6259,111900000.0
2006-04-18 13:45:00,0.6259,0.62603,0.62586,0.62603,127300000.0
2006-04-18 13:46:00,0.62599,0.62601,0.62591,0.62598,70500000.0
2006-04-18 13:47:00,0.626,0.62606,0.62598,0.62598,64500000.0
2006-04-18 13:48:00,0.62598,0.62611,0.62598,0.62602,71900001.0
2006-04-18 13:49:00,0.62607,0.62607,0.6259,0.6259,58100000.0
2006-04-18 13:50:00,0.62595,0.62595,0.62585,0.62595,36700001.0
2006-04-18 13:51:00,0.62585,0.62595,0.62585,0.62595,84500000.0
2006-04-18 13:52:00,0.62592,0.62592,0.62575,0.6258,105199997.0
2006-04-18 13:53:00,0.62585,0.62585,0.62572,0.6258,163900000.0
2006-04-18 13:54:00,0.6258,0.62585,0.62575,0.62585,47800000.0
2006-04-18 13:55:00,0.62585,0.6259,0.62575,0.6258,47800000.0
2006-04-18 13:56:00,0.6258,0.62585,0.62575,0.62575,38100001.0
2006-04-18 13:57:00,0.62593,0.62603,0.62593,0.62603,47500000.0
2006-04-18 13:58:00,0.62603,0.62603,0.62592,0.62592,44300001.0
2006-04-18 13:59:00,0.62585,0.62597,0.62585,0.62585,132999999.0
2006-04-18 14:00:00,0.62587,0.62595,0.62565,0.62585,42900001.0
2006-04-18 14:01:00,0.62591,0.626,0.62588,0.62599,95899998.0
2006-04-18 14:02:00,0.62601,0.62607,0.62589,0.62589,82500001.0
2006-04-18 14:03:00,0.62595,0.626,0.62587,0.6259,98700001.0
2006-04-18 14:04:00,0.62597,0.62598,0.62582,0.62584,82200000.0
2006-04-18 14:05:00,0.62571,0.6259,0.62563,0.62581,122400001.0
2006-04-18 14:06:00,0.62583,0.62597,0.62577,0.62591,109099999.0
2006-04-18 14:07:00,0.6259,0.62591,0.62584,0.62589,67300001.0
2006-04-18 14:08:00,0.62575,0.62588,0.62575,0.62588,57300000.0
2006-04-18 14:09:00,0.62586,0.62586,0.62575,0.62577,128499999.0
2006-04-18 14:10:00,0.62584,0.62586,0.62574,0.6258,84900000.0
2006-04-18 14:11:00,0.6258,0.62598,0.62566,0.62572,130199999.0
2006-04-18 14:12:00,0.62576,0.62587,0.62559,0.62562,92400000.0
2006-04-18 14:13:00,0.62558,0.62569,0.62554,0.6256,93000001.0
2006-04-18 14:14:00,0.62559,0.62574,0.62556,0.6256,121500000.0
2006-04-18 14:15:00,0.62559,0.62572,0.62554,0.62572,194600001.0
2006-04-18 14:16:00,0.6256,0.6257,0.6256,0.62567,73300002.0
2006-04-18 14:17:00,0.6257,0.6257,0.6257,0.6257,35400001.0
2006-04-18 14:18:00,0.62568,0.62584,0.62568,0.62582,105500001.0
2006-04-18 14:19:00,0.6258,0.6259,0.62575,0.62585,164199998.0
2006-04-18 14:20:00,0.62582,0.62607,0.62582,0.62607,27400000.0
2006-04-18 14:21:00,0.62605,0.62605,0.62576,0.62596,77100001.0
2006-04-18 14:22:00,0.62601,0.62616,0.62572,0.62572,43099999.0
2006-04-18 14:23:00,0.62561,0.62574,0.62561,0.62561,117399997.0
2006-04-18 14:24:00,0.62574,0.62599,0.62574,0.62595,86299999.0
2006-04-18 14:25:00,0.62583,0.62596,0.62577,0.62578,90200001.0
2006-04-18 14:26:00,0.62572,0.62578,0.62572,0.62577,35700000.0
2006-04-18 14:27:00,0.62576,0.62591,0.62556,0.62556,135200001.0
2006-04-18 14:28:00,0.62557,0.62563,0.62557,0.62563,19900000.0
2006-04-18 14:29:00,0.62568,0.62568,0.62535,0.62535,64700001.0
2006-04-18 14:30:00,0.62546,0.62616,0.62546,0.62599,141200000.0
2006-04-18 14:31:00,0.62612,0.62629,0.62609,0.62626,115100002.0
2006-04-18 14:32:00,0.62624,0.62676,0.62624,0.62671,87000000.0
2006-04-18 14:33:00,0.62656,0.62656,0.62607,0.62607,29800000.0
2006-04-18 14:34:00,0.62608,0.62608,0.6259,0.626,130800000.0
2006-04-18 14:35:00,0.626,0.62631,0.626,0.62627,72199999.0
2006-04-18 14:36:00,0.62629,0.62634,0.62605,0.62628,110299998.0
2006-04-18 14:37:00,0.62625,0.62633,0.62615,0.6262,90400000.0
2006-04-18 14:38:00,0.6262,0.62643,0.6262,0.62635,93899999.0
2006-04-18 14:39:00,0.62629,0.6268,0.62629,0.6268,150200002.0
2006-04-18 14:40:00,0.62674,0.62674,0.62639,0.62643,65400000.0
2006-04-18 14:41:00,0.62641,0.62641,0.62611,0.62615,66900000.0
2006-04-18 14:42:00,0.62621,0.6264,0.6262,0.6264,113799999.0
2006-04-18 14:43:00,0.62641,0.62652,0.62632,0.62652,153299998.0
2006-04-18 14:44:00,0.62643,0.62661,0.62643,0.62661,72200000.0
2006-04-18 14:45:00,0.62659,0.62684,0.62654,0.62684,111000000.0
2006-04-18 14:46:00,0.62681,0.62682,0.62658,0.62658,109499998.0
2006-04-18 14:47:00,0.62654,0.62663,0.62646,0.62656,112299999.0
2006-04-18 14:48:00,0.62668,0.62678,0.62668,0.62678,74800000.0
2006-04-18 14:49:00,0.6268,0.62692,0.62674,0.62683,78400000.0
2006-04-18 14:50:00,0.62682,0.62682,0.62674,0.62682,72400000.0
2006-04-18 14:51:00,0.62675,0.62684,0.62667,0.62683,85800000.0
2006-04-18 14:52:00,0.62691,0.62704,0.62691,0.62701,85600000.0
2006-04-18 14:53:00,0.62703,0.62739,0.62703,0.62734,115099999.0
2006-04-18 14:54:00,0.62739,0.62756,0.62739,0.62756,43200000.0
2006-04-18 14:55:00,0.6275,0.62751,0.62742,0.62751,123099998.0
2006-04-18 14:56:00,0.62756,0.62774,0.62749,0.62774,74900001.0
2006-04-18 14:57:00,0.6279,0.628,0.62775,0.62775,80800001.0
2006-04-18 14:58:00,0.62754,0.62773,0.62754,0.62773,90699999.0
2006-04-18 14:59:00,0.62774,0.62778,0.62773,0.62777,39200000.0
2006-04-18 15:00:00,0.62782,0.62793,0.62781,0.62793,107600000.0
2006-04-18 15:01:00,0.62786,0.628,0.62773,0.628,90099999.0
2006-04-18 15:02:00,0.62806,0.62873,0.62793,0.62873,62100000.0
2006-04-18 15:03:00,0.62893,0.62901,0.62881,0.62893,84300000.0
2006-04-18 15:04:00,0.62885,0.62885,0.62868,0.62874,56500000.0
2006-04-18 15:05:00,0.62878,0.62895,0.62878,0.62883,64300000.0
2006-04-18 15:06:00,0.62869,0.62869,0.62841,0.62855,166700000.0
2006-04-18 15:07:00,0.62843,0.62851,0.62817,0.62827,87299999.0
2006-04-18 15:08:00,0.62816,0.62816,0.62782,0.62782,166600000.0
2006-04-18 15:09:00,0.62797,0.62797,0.62788,0.62792,55800000.0
2006-04-18 15:10:00,0.62799,0.62803,0.6279,0.6279,70100000.0
2006-04-18 15:11:00,0.62806,0.62823,0.62805,0.62817,90199998.0
2006-04-18 15:12:00,0.62833,0.62859,0.62833,0.62859,121300000.0
2006-04-18 15:13:00,0.62853,0.6286,0.62828,0.6286,63800000.0
2006-04-18 15:14:00,0.62869,0.62873,0.62849,0.62873,110600002.0
2006-04-18 15:15:00,0.62878,0.62906,0.62878,0.62901,51400000.0
2006-04-18 15:16:00,0.62891,0.62891,0.62853,0.62872,94899998.0
2006-04-18 15:17:00,0.62874,0.62894,0.62874,0.62882,94500001.0
2006-04-18 15:18:00,0.62877,0.62877,0.62865,0.62865,37299999.0
2006-04-18 15:19:00,0.62865,0.62865,0.62847,0.62847,121700001.0
2006-04-18 15:20:00,0.62845,0.62846,0.62833,0.62834,98400001.0
2006-04-18 15:21:00,0.62819,0.62838,0.62788,0.62838,111600000.0
2006-04-18 15:22:00,0.62844,0.62846,0.62844,0.62846,32700000.0
2006-04-18 15:23:00,0.62857,0.62868,0.62841,0.62841,63800000.0
2006-04-18 15:24:00,0.62849,0.62856,0.6284,0.62845,129899999.0
2006-04-18 15:25:00,0.62846,0.62854,0.62831,0.62849,113999999.0
2006-04-18 15:26:00,0.62846,0.62852,0.62837,0.62852,117200000.0
2006-04-18 15:27:00,0.62842,0.62847,0.62836,0.62837,76800000.0
2006-04-18 15:28:00,0.62834,0.62856,0.62834,0.6284,35700000.0
2006-04-18 15:29:00,0.6284,0.62855,0.62838,0.62838,138899998.0
2006-04-18 15:30:00,0.6284,0.62844,0.62824,0.62824,71100000.0
2006-04-18 15:31:00,0.62839,0.6287,0.62839,0.62868,52599999.0
2006-04-18 15:32:00,0.62858,0.62858,0.62835,0.62848,74300000.0
2006-04-18 15:33:00,0.6284,0.6284,0.62829,0.62831,74399997.0
2006-04-18 15:34:00,0.62829,0.62849,0.62829,0.62843,70999999.0
2006-04-18 15:35:00,0.62833,0.62833,0.62827,0.62827,32699999.0
2006-04-18 15:36:00,0.62815,0.62822,0.62805,0.62815,159100000.0
2006-04-18 15:37:00,0.6281,0.6281,0.62783,0.62783,38900000.0
2006-04-18 15:38:00,0.62801,0.6282,0.62801,0.6282,86000001.0
2006-04-18 15:39:00,0.62815,0.62815,0.62796,0.628,126699999.0
2006-04-18 15:40:00,0.62789,0.62804,0.62771,0.62791,92300001.0
2006-04-18 15:41:00,0.62805,0.6283,0.62788,0.6283,147099998.0
2006-04-18 15:42:00,0.62808,0.6282,0.62793,0.62806,88000000.0
2006-04-18 15:43:00,0.628,0.628,0.62782,0.62782,61199999.0
2006-04-18 15:44:00,0.62779,0.62779,0.62764,0.62764,31900000.0
2006-04-18 15:45:00,0.62753,0.62757,0.62753,0.62757,69300001.0
2006-04-18 15:46:00,0.62768,0.62783,0.62766,0.62767,135599999.0
2006-04-18 15:47:00,0.62775,0.62775,0.6277,0.62772,63600000.0
2006-04-18 15:48:00,0.62766,0.62771,0.62751,0.62771,76999999.0
2006-04-18 15:49:00,0.62771,0.62783,0.62771,0.62783,64699999.0
2006-04-18 15:50:00,0.6277,0.6277,0.6277,0.6277,14300000.0
2006-04-18 15:51:00,0.62773,0.62775,0.62765,0.62775,40600001.0
2006-04-18 15:52:00,0.62765,0.62777,0.6275,0.6275,101100001.0
2006-04-18 15:53:00,0.62742,0.62752,0.62742,0.62751,146800001.0
2006-04-18 15:54:00,0.62755,0.62761,0.62752,0.62755,105299999.0
2006-04-18 15:55:00,0.62749,0.62783,0.62742,0.62768,109800001.0
2006-04-18 15:56:00,0.6277,0.62773,0.62752,0.62773,118699999.0
2006-04-18 15:57:00,0.62777,0.62778,0.62767,0.62768,98300000.0
2006-04-18 15:58:00,0.6278,0.6278,0.62768,0.62768,83799999.0
2006-04-18 15:59:00,0.62762,0.62775,0.62755,0.62775,87700002.0
2006-04-18 16:00:00,0.62766,0.62768,0.62759,0.62759,43800000.0
2006-04-18 16:01:00,0.62756,0.62765,0.62748,0.62759,139900001.0
2006-04-18 16:02:00,0.62756,0.62756,0.62748,0.62748,80200000.0
2006-04-18 16:03:00,0.62751,0.62765,0.62751,0.62753,71699999.0
2006-04-18 16:04:00,0.62749,0.62749,0.62719,0.62729,36700000.0
2006-04-18 16:05:00,0.62742,0.62773,0.62742,0.62773,54499999.0
2006-04-18 16:06:00,0.62772,0.62772,0.62752,0.62753,109499998.0
2006-04-18 16:07:00,0.62729,0.62737,0.62702,0.62711,152199999.0
2006-04-18 16:08:00,0.62703,0.62709,0.62697,0.62702,125599998.0
2006-04-18 16:09:00,0.62707,0.6272,0.62689,0.6269,179699997.0
2006-04-18 16:10:00,0.62688,0.62699,0.62686,0.62695,67700001.0
2006-04-18 16:11:00,0.62683,0.62683,0.62671,0.62677,88600000.0
2006-04-18 16:12:00,0.62676,0.62687,0.62676,0.62687,92499999.0
2006-04-18 16:13:00,0.62685,0.62691,0.62683,0.62683,91200001.0
2006-04-18 16:14:00,0.62688,0.62694,0.62682,0.62682,34200000.0
2006-04-18 16:15:00,0.6268,0.62708,0.6268,0.62708,117899998.0
2006-04-18 16:16:00,0.62698,0.62725,0.62698,0.62705,75200000.0
2006-04-18 16:17:00,0.62689,0.62692,0.62666,0.62692,65600000.0
2006-04-18 16:18:00,0.62699,0.62715,0.62693,0.62693,73400000.0
2006-04-18 16:19:00,0.62693,0.62693,0.62503,0.62667,166100000.0
2006-04-18 16:20:00,0.62696,0.62699,0.6263,0.62666,122299999.0
2006-04-18 16:21:00,0.62672,0.62694,0.62669,0.62678,100000000.0
2006-04-18 16:22:00,0.62678,0.62692,0.62676,0.6269,116800000.0
2006-04-18 16:23:00,0.62681,0.62684,0.62673,0.62673,47199999.0
2006-04-18 16:24:00,0.6268,0.6268,0.62674,0.62676,97400000.0
2006-04-18 16:25:00,0.62675,0.6268,0.62672,0.6268,106999999.0
2006-04-18 16:26:00,0.62675,0.62689,0.62647,0.62672,107299999.0
2006-04-18 16:27:00,0.62675,0.62676,0.62664,0.62673,84100000.0
2006-04-18 16:28:00,0.62649,0.62693,0.62649,0.6269,104700000.0
2006-04-18 16:29:00,0.62688,0.62691,0.62679,0.62686,68699999.0
2006-04-18 16:30:00,0.62686,0.62708,0.62686,0.62694,93800000.0
2006-04-18 16:31:00,0.627,0.62706,0.62694,0.62694,47100001.0
2006-04-18 16:32:00,0.62687,0.62687,0.62675,0.62679,85399999.0
2006-04-18 16:33:00,0.62685,0.62685,0.62663,0.6268,92900000.0
2006-04-18 16:34:00,0.62683,0.62701,0.62683,0.62692,76900000.0
2006-04-18 16:35:00,0.62694,0.62697,0.62681,0.62687,145900000.0
2006-04-18 16:36:00,0.62678,0.62706,0.62673,0.62706,90899999.0
2006-04-18 16:37:00,0.62706,0.62714,0.62675,0.62675,84799999.0
2006-04-18 16:38:00,0.62704,0.62714,0.62698,0.62712,115400000.0
2006-04-18 16:39:00,0.62713,0.62716,0.62702,0.6271,94799999.0
2006-04-18 16:40:00,0.62713,0.62718,0.62712,0.62712,54899999.0
2006-04-18 16:41:00,0.62717,0.62719,0.62698,0.62699,100300000.0
2006-04-18 16:42:00,0.62699,0.62708,0.62696,0.62705,81200002.0
2006-04-18 16:43:00,0.62701,0.62713,0.62699,0.6271,174500000.0
2006-04-18 16:44:00,0.62711,0.62718,0.62702,0.62702,95400001.0
2006-04-18 16:45:00,0.62711,0.62712,0.62702,0.62711,139199996.0
2006-04-18 16:46:00,0.62713,0.62719,0.62705,0.62705,131999999.0
2006-04-18 16:47:00,0.62707,0.62713,0.62703,0.62713,97700000.0
2006-04-18 16:48:00,0.62711,0.62711,0.62695,0.62707,83600000.0
2006-04-18 16:49:00,0.62702,0.62707,0.62695,0.62695,142799999.0
2006-04-18 16:50:00,0.62695,0.62703,0.62689,0.627,108300001.0
2006-04-18 16:51:00,0.6271,0.62716,0.627,0.627,101000000.0
2006-04-18 16:52:00,0.62715,0.62718,0.62705,0.6271,117200000.0
2006-04-18 16:53:00,0.62717,0.62737,0.62717,0.62733,83800000.0
2006-04-18 16:54:00,0.6273,0.6275,0.6273,0.6275,143299999.0
2006-04-18 16:55:00,0.62753,0.62773,0.62753,0.62773,135499999.0
2006-04-18 16:56:00,0.62781,0.62783,0.62771,0.62783,52400000.0
2006-04-18 16:57:00,0.62786,0.62786,0.62768,0.62782,63900000.0
2006-04-18 16:58:00,0.62786,0.6279,0.62782,0.62785,129200000.0
2006-04-18 16:59:00,0.62775,0.62788,0.62763,0.62788,85400000.0
2006-04-18 17:00:00,0.62788,0.62788,0.62775,0.62781,100800000.0
2006-04-18 17:01:00,0.6279,0.6279,0.62777,0.6278,49499999.0
2006-04-18 17:02:00,0.6278,0.62783,0.62775,0.6278,68700001.0
2006-04-18 17:03:00,0.62784,0.62786,0.62758,0.62785,51000000.0
2006-04-18 17:04:00,0.62775,0.62776,0.62762,0.62776,59300000.0
2006-04-18 17:05:00,0.62787,0.62795,0.62787,0.62795,29799999.0
2006-04-18 17:06:00,0.62791,0.62798,0.6278,0.62797,131499998.0
2006-04-18 17:07:00,0.62786,0.62786,0.62748,0.62757,75800000.0
2006-04-18 17:08:00,0.62772,0.62778,0.6276,0.6277,128099999.0
2006-04-18 17:09:00,0.62773,0.62773,0.62761,0.62768,96400000.0
2006-04-18 17:10:00,0.62758,0.6277,0.62758,0.6277,94199999.0
2006-04-18 17:11:00,0.62734,0.62749,0.62734,0.62746,64300000.0
2006-04-18 17:12:00,0.62751,0.62756,0.62747,0.62751,79600000.0
2006-04-18 17:13:00,0.62757,0.6277,0.62757,0.62767,109700000.0
2006-04-18 17:14:00,0.6276,0.6278,0.6276,0.62775,76400001.0
2006-04-18 17:15:00,0.62778,0.6278,0.62767,0.62767,46200000.0
2006-04-18 17:16:00,0.6277,0.62785,0.6277,0.62775,100899998.0
2006-04-18 17:17:00,0.62765,0.62782,0.62765,0.62775,74900001.0
2006-04-18 17:18:00,0.62775,0.62775,0.6277,0.62775,119800000.0
2006-04-18 17:19:00,0.62775,0.62775,0.6276,0.6276,61400000.0
2006-04-18 17:20:00,0.62775,0.62777,0.62765,0.6277,98200000.0
2006-04-18 17:21:00,0.62765,0.6277,0.62762,0.6277,53400000.0
2006-04-18 17:22:00,0.62767,0.62785,0.62767,0.62785,56500000.0
2006-04-18 17:23:00,0.62779,0.62785,0.62772,0.62785,108000000.0
2006-04-18 17:24:00,0.62786,0.62794,0.62776,0.6278,114200000.0
2006-04-18 17:25:00,0.62785,0.62788,0.62782,0.62787,113700000.0
2006-04-18 17:26:00,0.62782,0.62782,0.6277,0.6277,34300001.0
2006-04-18 17:27:00,0.62783,0.6279,0.62772,0.62772,100600000.0
2006-04-18 17:28:00,0.62775,0.62784,0.6277,0.62772,114200000.0
2006-04-18 17:29:00,0.62775,0.62775,0.62765,0.62775,103600000.0
2006-04-18 17:30:00,0.62776,0.62782,0.62775,0.62775,102999999.0
2006-04-18 17:31:00,0.6277,0.62781,0.6277,0.62781,155799998.0
2006-04-18 17:32:00,0.62777,0.62779,0.62765,0.62765,112099999.0
2006-04-18 17:33:00,0.62768,0.62768,0.62742,0.62742,50800000.0
2006-04-18 17:34:00,0.6274,0.62748,0.62726,0.62726,86999998.0
2006-04-18 17:35:00,0.62738,0.62745,0.62731,0.62745,62500001.0
2006-04-18 17:36:00,0.62748,0.62755,0.62739,0.62743,52500000.0
2006-04-18 17:37:00,0.6274,0.62743,0.6274,0.62743,53500000.0
2006-04-18 17:38:00,0.62745,0.62747,0.62744,0.62747,18400000.0
2006-04-18 17:39:00,0.62745,0.62755,0.62745,0.62755,69999999.0
2006-04-18 17:40:00,0.6274,0.6275,0.6274,0.6274,57700000.0
2006-04-18 17:41:00,0.62743,0.62745,0.62743,0.62745,19100000.0
2006-04-18 17:42:00,0.62748,0.62766,0.62746,0.62766,97399999.0
2006-04-18 17:43:00,0.62775,0.62775,0.62762,0.6277,89599999.0
2006-04-18 17:44:00,0.62767,0.62767,0.62734,0.62735,37600000.0
2006-04-18 17:45:00,0.6274,0.62743,0.62713,0.62743,53500000.0
2006-04-18 17:46:00,0.62739,0.62746,0.62736,0.6274,90900000.0
2006-04-18 17:47:00,0.62734,0.62745,0.62713,0.6274,59199999.0
2006-04-18 17:48:00,0.62745,0.62745,0.6274,0.62745,85900000.0
2006-04-18 17:49:00,0.62731,0.62733,0.62731,0.62733,10300000.0
2006-04-18 17:50:00,0.6272,0.62735,0.6272,0.6273,82099998.0
2006-04-18 17:51:00,0.62728,0.62737,0.62728,0.62728,76799999.0
2006-04-18 17:52:00,0.62728,0.62732,0.62728,0.62732,20600000.0
2006-04-18 17:53:00,0.62732,0.62735,0.62728,0.62735,52500000.0
2006-04-18 17:54:00,0.62725,0.62733,0.62724,0.62733,82600000.0
2006-04-18 17:55:00,0.62728,0.62735,0.62727,0.62735,50899999.0
2006-04-18 17:56:00,0.62725,0.62735,0.62725,0.6273,105900000.0
2006-04-18 17:57:00,0.6273,0.62732,0.62725,0.62725,25900000.0
2006-04-18 17:58:00,0.62735,0.62735,0.6273,0.62732,98200000.0
2006-04-18 17:59:00,0.6273,0.62735,0.62725,0.62735,113000001.0
2006-04-18 18:00:00,0.6273,0.6274,0.6273,0.62731,54400000.0
2006-04-18 18:01:00,0.62734,0.62735,0.62723,0.62729,81199999.0
2006-04-18 18:02:00,0.62735,0.62735,0.62723,0.62729,142100000.0
2006-04-18 18:03:00,0.6273,0.62742,0.62727,0.62733,206800001.0
2006-04-18 18:04:00,0.6273,0.62735,0.62725,0.6273,188100000.0
2006-04-18 18:05:00,0.62735,0.62745,0.62722,0.62722,325800001.0
2006-04-18 18:06:00,0.62728,0.62741,0.6272,0.62741,89400000.0
2006-04-18 18:07:00,0.62739,0.6275,0.6273,0.6274,237800002.0
2006-04-18 18:08:00,0.62739,0.62754,0.62739,0.6274,73600000.0
2006-04-18 18:09:00,0.62745,0.6275,0.62727,0.6275,180599998.0
2006-04-18 18:10:00,0.62745,0.6275,0.6274,0.62745,142399998.0
2006-04-18 18:11:00,0.62745,0.62745,0.62745,0.62745,51999999.0
2006-04-18 18:12:00,0.6276,0.62768,0.62757,0.62768,106100000.0
2006-04-18 18:13:00,0.62769,0.62782,0.62764,0.62769,94199999.0
2006-04-18 18:14:00,0.62759,0.62764,0.62754,0.62758,92600000.0
2006-04-18 18:15:00,0.6275,0.6276,0.6275,0.62755,141500000.0
2006-04-18 18:16:00,0.62758,0.62763,0.62748,0.62748,272700002.0
2006-04-18 18:17:00,0.62748,0.62767,0.62748,0.62763,183100000.0
2006-04-18 18:18:00,0.62759,0.6278,0.62752,0.6277,395499999.0
2006-04-18 18:19:00,0.62776,0.62791,0.62766,0.6278,208100000.0
2006-04-18 18:20:00,0.62787,0.62798,0.62784,0.62798,87000000.0
2006-04-18 18:21:00,0.62795,0.628,0.62791,0.628,210099999.0
2006-04-18 18:22:00,0.62793,0.62794,0.62781,0.62789,97400000.0
2006-04-18 18:23:00,0.62788,0.62795,0.62785,0.62795,277800000.0
2006-04-18 18:24:00,0.62795,0.62805,0.62785,0.62795,270000002.0
2006-04-18 18:25:00,0.62792,0.62795,0.62785,0.62787,150700000.0
2006-04-18 18:26:00,0.62785,0.62795,0.62785,0.62795,145000000.0
2006-04-18 18:27:00,0.6279,0.62803,0.62789,0.62803,211800001.0
2006-04-18 18:28:00,0.62796,0.62801,0.62775,0.6279,170899998.0
2006-04-18 18:29:00,0.62791,0.62794,0.62783,0.62794,297799999.0
2006-04-18 18:30:00,0.62787,0.62793,0.62783,0.62793,84900001.0
2006-04-18 18:31:00,0.6279,0.62795,0.62784,0.6279,186900001.0
2006-04-18 18:32:00,0.62788,0.62791,0.62782,0.62782,62400001.0
2006-04-18 18:33:00,0.62788,0.62791,0.62777,0.62779,234099999.0
2006-04-18 18:34:00,0.62785,0.62789,0.62776,0.62782,164300002.0
2006-04-18 18:35:00,0.62789,0.62792,0.62779,0.62779,144900003.0
2006-04-18 18:36:00,0.6278,0.62785,0.62775,0.62775,190600001.0
2006-04-18 18:37:00,0.62775,0.62783,0.6277,0.62783,124299998.0
2006-04-18 18:38:00,0.6278,0.62785,0.6278,0.62785,132000000.0
2006-04-18 18:39:00,0.6278,0.6279,0.62775,0.62785,305800000.0
2006-04-18 18:40:00,0.62785,0.6279,0.62775,0.6279,99499999.0
2006-04-18 18:41:00,0.6278,0.62795,0.6277,0.62775,241700001.0
2006-04-18 18:42:00,0.6278,0.62785,0.62775,0.62785,101300000.0
2006-04-18 18:43:00,0.6278,0.62797,0.62765,0.62785,615199995.0
2006-04-18 18:44:00,0.62785,0.62787,0.62773,0.62783,336899996.0
2006-04-18 18:45:00,0.6279,0.6279,0.62772,0.6278,492099996.0
2006-04-18 18:46:00,0.6278,0.62785,0.6278,0.6278,165000001.0
2006-04-18 18:47:00,0.6278,0.62785,0.6278,0.62785,197500000.0
2006-04-18 18:48:00,0.62785,0.62785,0.6277,0.6277,154800001.0
2006-04-18 18:49:00,0.6277,0.6279,0.6277,0.62785,143499999.0
2006-04-18 18:50:00,0.62785,0.62785,0.62775,0.62783,121399999.0
2006-04-18 18:51:00,0.62775,0.62785,0.62775,0.62783,70999999.0
2006-04-18 18:52:00,0.62785,0.62785,0.6278,0.6278,97400001.0
2006-04-18 18:53:00,0.62783,0.62788,0.62781,0.62788,93400000.0
2006-04-18 18:54:00,0.62785,0.62785,0.6278,0.6278,46300000.0
2006-04-18 18:55:00,0.62787,0.62787,0.62775,0.6278,165699999.0
2006-04-18 18:56:00,0.62781,0.62781,0.62773,0.62775,64400000.0
2006-04-18 18:57:00,0.62774,0.62774,0.62763,0.62763,83299999.0
2006-04-18 18:58:00,0.6276,0.62765,0.6276,0.62765,97600002.0
2006-04-18 18:59:00,0.62755,0.62765,0.62755,0.62765,209299999.0
2006-04-18 19:00:00,0.62767,0.62783,0.62767,0.62783,170000003.0
2006-04-18 19:01:00,0.6279,0.6279,0.6278,0.6278,89000000.0
2006-04-18 19:02:00,0.62787,0.62793,0.62779,0.62793,125800001.0
2006-04-18 19:03:00,0.6279,0.628,0.6279,0.6279,202000002.0
2006-04-18 19:04:00,0.6279,0.62805,0.62785,0.62785,139400000.0
2006-04-18 19:05:00,0.62785,0.628,0.62785,0.628,90599998.0
2006-04-18 19:06:00,0.62798,0.62798,0.62785,0.6279,190200001.0
2006-04-18 19:07:00,0.62798,0.6281,0.62782,0.62791,254299998.0
2006-04-18 19:08:00,0.628,0.628,0.62788,0.62795,94799999.0
2006-04-18 19:09:00,0.62797,0.62797,0.62776,0.62783,112599998.0
2006-04-18 19:10:00,0.62782,0.62785,0.6278,0.6278,116599998.0
2006-04-18 19:11:00,0.62775,0.62785,0.62775,0.6278,172400000.0
2006-04-18 19:12:00,0.62775,0.62785,0.62775,0.6278,44900000.0
2006-04-18 19:13:00,0.62775,0.62788,0.6277,0.62784,89199999.0
2006-04-18 19:14:00,0.6279,0.6279,0.62785,0.62785,74000001.0
2006-04-18 19:15:00,0.62785,0.6279,0.62785,0.62785,85200000.0
2006-04-18 19:16:00,0.6278,0.6279,0.6278,0.6279,54200000.0
2006-04-18 19:17:00,0.62785,0.6279,0.6277,0.62782,81800001.0
2006-04-18 19:18:00,0.62785,0.6279,0.62783,0.6279,92500000.0
2006-04-18 19:19:00,0.62782,0.62793,0.62782,0.62787,64200000.0
2006-04-18 19:20:00,0.62785,0.6279,0.62775,0.62775,84100000.0
2006-04-18 19:21:00,0.6278,0.62785,0.6277,0.6278,114900000.0
2006-04-18 19:22:00,0.6278,0.62785,0.6278,0.62785,177799996.0
2006-04-18 19:23:00,0.62777,0.62789,0.62777,0.62788,75499999.0
2006-04-18 19:24:00,0.62792,0.62792,0.6278,0.6278,97500000.0
2006-04-18 19:25:00,0.62784,0.62789,0.62778,0.62789,34200000.0
2006-04-18 19:26:00,0.62778,0.62784,0.62776,0.62784,70600000.0
2006-04-18 19:27:00,0.62783,0.6279,0.62775,0.62775,199300001.0
2006-04-18 19:28:00,0.62795,0.62795,0.62775,0.62775,131200000.0
2006-04-18 19:29:00,0.62775,0.62785,0.6277,0.6278,103300000.0
2006-04-18 19:30:00,0.62785,0.62785,0.6278,0.62785,58999999.0
2006-04-18 19:31:00,0.62789,0.6279,0.62774,0.6279,84699999.0
2006-04-18 19:32:00,0.62789,0.62798,0.62775,0.62781,181799998.0
2006-04-18 19:33:00,0.62775,0.62785,0.62775,0.62785,42400000.0
2006-04-18 19:34:00,0.62785,0.6279,0.62774,0.6279,161799999.0
2006-04-18 19:35:00,0.6279,0.62795,0.6278,0.6279,199099999.0
2006-04-18 19:36:00,0.62788,0.62793,0.6278,0.62785,170500001.0
2006-04-18 19:37:00,0.62785,0.6279,0.62783,0.62783,80799999.0
2006-04-18 19:38:00,0.6279,0.6279,0.62783,0.62785,88599999.0
2006-04-18 19:39:00,0.62788,0.62792,0.62782,0.62782,198499999.0
2006-04-18 19:40:00,0.62788,0.62788,0.6278,0.6278,119399998.0
2006-04-18 19:41:00,0.62786,0.62797,0.62785,0.62785,54500000.0
2006-04-18 19:42:00,0.62782,0.62787,0.62777,0.62777,62699997.0
2006-04-18 19:43:00,0.6278,0.62785,0.62775,0.62777,75600000.0
2006-04-18 19:44:00,0.62775,0.62775,0.62729,0.62758,88500000.0
2006-04-18 19:45:00,0.62756,0.62757,0.62736,0.62741,40400000.0
2006-04-18 19:46:00,0.62748,0.62755,0.6274,0.6275,137800000.0
2006-04-18 19:47:00,0.6275,0.6275,0.62745,0.62745,79899998.0
2006-04-18 19:48:00,0.62739,0.62752,0.62739,0.6275,56500000.0
2006-04-18 19:49:00,0.62748,0.62777,0.6274,0.6274,115399997.0
2006-04-18 19:50:00,0.62758,0.62762,0.62752,0.62762,79100000.0
2006-04-18 19:51:00,0.6277,0.62775,0.62765,0.6277,189200000.0
2006-04-18 19:52:00,0.6277,0.62775,0.6276,0.6277,142100001.0
2006-04-18 19:53:00,0.6277,0.6277,0.62756,0.6276,121800001.0
2006-04-18 19:54:00,0.6276,0.6277,0.6276,0.62765,172199997.0
2006-04-18 19:55:00,0.62755,0.62767,0.62755,0.62767,205300000.0
2006-04-18 19:56:00,0.62767,0.62775,0.62762,0.62765,233599998.0
2006-04-18 19:57:00,0.6277,0.6277,0.62758,0.62765,135099998.0
2006-04-18 19:58:00,0.62765,0.62765,0.62755,0.6276,176200001.0
2006-04-18 19:59:00,0.62758,0.62767,0.62752,0.62752,129199996.0
2006-04-18 20:00:00,0.62756,0.62801,0.62748,0.62779,240699997.0
2006-04-18 20:01:00,0.62775,0.62785,0.62762,0.62774,155000001.0
2006-04-18 20:02:00,0.62785,0.62833,0.62785,0.62833,62200000.0
2006-04-18 20:03:00,0.62848,0.62848,0.62833,0.62838,96500001.0
2006-04-18 20:04:00,0.62835,0.62848,0.6283,0.62843,135900000.0
2006-04-18 20:05:00,0.62846,0.62846,0.62831,0.62842,143699998.0
2006-04-18 20:06:00,0.62836,0.62836,0.62795,0.62825,254599999.0
2006-04-18 20:07:00,0.62815,0.62815,0.62781,0.62805,123200000.0
2006-04-18 20:08:00,0.62816,0.62818,0.62782,0.6279,125800001.0
2006-04-18 20:09:00,0.62797,0.62814,0.62784,0.6281,152800001.0
2006-04-18 20:10:00,0.62814,0.62847,0.62814,0.62827,160399999.0
2006-04-18 20:11:00,0.62818,0.62821,0.62816,0.62821,66000000.0
2006-04-18 20:12:00,0.62822,0.62822,0.62807,0.62811,73900000.0
2006-04-18 20:13:00,0.6282,0.62826,0.62791,0.62815,77799999.0
2006-04-18 20:14:00,0.62829,0.62847,0.62828,0.62844,121099999.0
2006-04-18 20:15:00,0.6283,0.62834,0.62826,0.62829,44600000.0
2006-04-18 20:16:00,0.62826,0.6284,0.62823,0.62825,397799997.0
2006-04-18 20:17:00,0.62822,0.62842,0.62822,0.62842,279000004.0
2006-04-18 20:18:00,0.62842,0.62878,0.62838,0.62876,75500000.0
2006-04-18 20:19:00,0.62875,0.62875,0.6287,0.62875,76199999.0
2006-04-18 20:20:00,0.62883,0.62883,0.62872,0.62875,71299999.0
2006-04-18 20:21:00,0.62877,0.62887,0.62874,0.6288,76200000.0
2006-04-18 20:22:00,0.62882,0.62888,0.62879,0.62888,179999999.0
2006-04-18 20:23:00,0.62888,0.62897,0.62876,0.62897,54200001.0
2006-04-18 20:24:00,0.62903,0.62945,0.62886,0.62945,100599999.0
2006-04-18 20:25:00,0.62955,0.63016,0.62955,0.63016,103100001.0
2006-04-18 20:26:00,0.6303,0.63056,0.6303,0.63042,106100000.0
2006-04-18 20:27:00,0.63038,0.63042,0.63026,0.63029,126000000.0
2006-04-18 20:28:00,0.63022,0.63036,0.63015,0.63036,59200000.0
2006-04-18 20:29:00,0.63044,0.63059,0.63031,0.63059,214999999.0
2006-04-18 20:30:00,0.63055,0.63064,0.63048,0.6305,291199999.0
2006-04-18 20:31:00,0.6305,0.63052,0.63041,0.63047,206300000.0
2006-04-18 20:32:00,0.63033,0.63043,0.63,0.63,91600000.0
2006-04-18 20:33:00,0.62987,0.62987,0.62966,0.62966,158099998.0
2006-04-18 20:34:00,0.62967,0.62971,0.62953,0.62953,110600000.0
2006-04-18 20:35:00,0.62939,0.62943,0.6292,0.62931,146900000.0
2006-04-18 20:36:00,0.62927,0.62931,0.62908,0.62921,200600002.0
2006-04-18 20:37:00,0.62928,0.62938,0.62923,0.62925,232900000.0
2006-04-18 20:38:00,0.6293,0.62974,0.6293,0.62974,140400001.0
2006-04-18 20:39:00,0.62972,0.62972,0.62958,0.62965,53900000.0
2006-04-18 20:40:00,0.62952,0.62952,0.62931,0.62945,145300000.0
2006-04-18 20:41:00,0.62953,0.62975,0.62952,0.6296,190000001.0
2006-04-18 20:42:00,0.62957,0.62969,0.62954,0.62954,105199999.0
2006-04-18 20:43:00,0.62947,0.62961,0.62941,0.62947,133300000.0
2006-04-18 20:44:00,0.62949,0.62961,0.62949,0.62961,19800000.0
2006-04-18 20:45:00,0.62958,0.62962,0.62948,0.62948,26200000.0
2006-04-18 20:46:00,0.62948,0.62948,0.62917,0.62917,79800001.0
2006-04-18 20:47:00,0.6292,0.62927,0.6292,0.62921,85100000.0
2006-04-18 20:48:00,0.62909,0.62918,0.62909,0.62918,100300000.0
2006-04-18 20:49:00,0.62905,0.62915,0.629,0.6291,90999999.0
2006-04-18 20:50:00,0.62913,0.62918,0.6291,0.62915,146100000.0
2006-04-18 20:51:00,0.62913,0.62918,0.62911,0.62911,79000000.0
2006-04-18 20:52:00,0.62908,0.62911,0.629,0.629,88200001.0
2006-04-18 20:53:00,0.62911,0.62918,0.62906,0.62906,348900001.0
2006-04-18 20:54:00,0.62905,0.6291,0.629,0.6291,192100004.0
2006-04-18 20:55:00,0.62907,0.62927,0.62907,0.62924,78300001.0
2006-04-18 20:56:00,0.62932,0.6295,0.62915,0.62938,102799999.0
2006-04-18 20:57:00,0.62933,0.6294,0.62917,0.62926,64500000.0
2006-04-18 20:58:00,0.62921,0.62934,0.62918,0.6292,298400002.0
2006-04-18 20:59:00,0.62925,0.62935,0.6292,0.62925,152200000.0
2006-04-18 21:00:00,0.62925,0.62928,0.6292,0.62925,155000000.0
2006-04-18 21:01:00,0.62915,0.62927,0.62915,0.62927,103200001.0
2006-04-18 21:02:00,0.62925,0.6293,0.62922,0.62925,151400002.0
2006-04-18 21:03:00,0.6293,0.62935,0.6292,0.62935,116000000.0
2006-04-18 21:04:00,0.62925,0.6293,0.6292,0.6292,37500000.0
2006-04-18 21:05:00,0.6293,0.62935,0.6292,0.62925,126400000.0
2006-04-18 21:06:00,0.6292,0.62935,0.6292,0.62925,129600000.0
2006-04-18 21:07:00,0.6293,0.6293,0.62925,0.62925,50700000.0
2006-04-18 21:08:00,0.62925,0.6293,0.62915,0.62925,158099999.0
2006-04-18 21:09:00,0.62925,0.62935,0.6292,0.6293,174900002.0
2006-04-18 21:10:00,0.62925,0.6293,0.62925,0.6293,87799997.0
2006-04-18 21:11:00,0.62925,0.62925,0.62925,0.62925,13200000.0
2006-04-18 21:12:00,0.6292,0.62932,0.6292,0.62927,169100001.0
2006-04-18 21:13:00,0.62923,0.62928,0.6292,0.62925,89200001.0
2006-04-18 21:14:00,0.6293,0.6293,0.62925,0.62925,70200000.0
2006-04-18 21:15:00,0.62925,0.62935,0.6292,0.62925,201299999.0
2006-04-18 21:16:00,0.6293,0.6293,0.62913,0.6292,112100000.0
2006-04-18 21:17:00,0.6292,0.6293,0.6291,0.6293,118600001.0
2006-04-18 21:18:00,0.6293,0.6293,0.6292,0.62927,185800002.0
2006-04-18 21:19:00,0.6293,0.6293,0.6292,0.62925,100399999.0
2006-04-18 21:20:00,0.6293,0.62935,0.62915,0.6292,255800001.0
2006-04-18 21:21:00,0.6293,0.6293,0.6292,0.6293,112400001.0
2006-04-18 21:22:00,0.6293,0.6293,0.6292,0.62925,56800001.0
2006-04-18 21:23:00,0.6292,0.6293,0.6292,0.6293,132800001.0
2006-04-18 21:24:00,0.6293,0.6293,0.6292,0.62925,92499999.0
2006-04-18 21:25:00,0.62925,0.6293,0.62925,0.6293,142700002.0
2006-04-18 21:26:00,0.62923,0.6293,0.6292,0.6293,136999999.0
2006-04-18 21:27:00,0.62925,0.6293,0.6292,0.6293,100900001.0
2006-04-18 21:28:00,0.6293,0.6293,0.62925,0.62925,31200000.0
2006-04-18 21:29:00,0.62925,0.6293,0.6291,0.6292,111499999.0
2006-04-18 21:30:00,0.62927,0.62935,0.6292,0.6293,185700000.0
2006-04-18 21:31:00,0.6293,0.6293,0.62925,0.62925,4500000.0
2006-04-18 21:32:00,0.62925,0.6293,0.6292,0.6293,15300000.0
2006-04-18 21:33:00,0.6293,0.6293,0.62925,0.6293,76300000.0
2006-04-18 21:34:00,0.6293,0.6293,0.62917,0.62925,103900000.0
2006-04-18 21:35:00,0.62925,0.6293,0.62922,0.62925,216600002.0
2006-04-18 21:36:00,0.62925,0.62935,0.62917,0.6293,166699999.0
2006-04-18 21:37:00,0.62927,0.62935,0.62925,0.6293,113599999.0
2006-04-18 21:38:00,0.6293,0.62935,0.62925,0.62927,62200000.0
2006-04-18 21:39:00,0.62925,0.6293,0.62915,0.62927,72400000.0
2006-04-18 21:40:00,0.6293,0.62935,0.62915,0.62933,156799999.0
2006-04-18 21:41:00,0.62925,0.6293,0.6292,0.6293,116400001.0
2006-04-18 21:42:00,0.62927,0.6293,0.62925,0.6293,63299999.0
2006-04-18 21:43:00,0.62925,0.62935,0.6292,0.6292,58299999.0
2006-04-18 21:44:00,0.6293,0.6293,0.6291,0.6291,90999997.0
2006-04-18 21:45:00,0.62925,0.6293,0.62917,0.62925,97499999.0
2006-04-18 21:46:00,0.62923,0.6293,0.62922,0.62922,55200000.0
2006-04-18 21:47:00,0.62925,0.6293,0.62925,0.6293,68400000.0
2006-04-18 21:48:00,0.6293,0.6293,0.6293,0.6293,44200000.0
2006-04-18 21:49:00,0.62925,0.6293,0.62915,0.62923,108700002.0
2006-04-18 21:50:00,0.6293,0.62935,0.6292,0.62927,83900000.0
2006-04-18 21:51:00,0.62925,0.6293,0.62922,0.6293,79600000.0
2006-04-18 21:52:00,0.62925,0.6294,0.62922,0.6293,76000000.0
2006-04-18 21:53:00,0.6292,0.6293,0.6292,0.6293,79600000.0
2006-04-18 21:54:00,0.6293,0.6293,0.6292,0.62925,142900003.0
2006-04-18 21:55:00,0.62925,0.6293,0.62923,0.62925,83700001.0
2006-04-18 21:56:00,0.6293,0.6293,0.6292,0.6292,51700000.0
2006-04-18 21:57:00,0.62925,0.6293,0.62915,0.62927,202699999.0
2006-04-18 21:58:00,0.62925,0.6293,0.62925,0.6293,77300000.0
2006-04-18 21:59:00,0.62925,0.62935,0.62925,0.62925,108499999.0
2006-04-18 22:00:00,0.62925,0.6293,0.6292,0.6293,83800001.0
2006-04-18 22:01:00,0.62927,0.6293,0.6292,0.62925,63700000.0
2006-04-18 22:02:00,0.6293,0.6293,0.62925,0.62925,57200000.0
2006-04-18 22:03:00,0.6293,0.6293,0.62927,0.62928,54800000.0
2006-04-18 22:04:00,0.62925,0.6293,0.6292,0.62925,98099999.0
2006-04-18 22:05:00,0.6292,0.62935,0.6292,0.62922,224399995.0
2006-04-18 22:06:00,0.6291,0.6294,0.6291,0.62925,134099999.0
2006-04-18 22:07:00,0.62925,0.6293,0.6292,0.6292,128199999.0
2006-04-18 22:08:00,0.62925,0.6294,0.6292,0.6294,82900003.0
2006-04-18 22:09:00,0.6293,0.6293,0.6292,0.62923,56800000.0
2006-04-18 22:10:00,0.62925,0.6293,0.6292,0.62925,65300001.0
2006-04-18 22:11:00,0.62917,0.6293,0.62917,0.6293,99899999.0
2006-04-18 22:12:00,0.62925,0.6293,0.62917,0.62923,128799999.0
2006-04-18 22:13:00,0.62935,0.62935,0.6292,0.62925,75500000.0
2006-04-18 22:14:00,0.6293,0.6293,0.62915,0.62927,89799999.0
2006-04-18 22:15:00,0.62927,0.6293,0.6292,0.6292,127100000.0
2006-04-18 22:16:00,0.62923,0.62932,0.62923,0.62925,37100000.0
2006-04-18 22:17:00,0.6293,0.6293,0.6292,0.6293,62000000.0
2006-04-18 22:18:00,0.6293,0.6293,0.62915,0.62915,124900002.0
2006-04-18 22:19:00,0.62925,0.62935,0.62915,0.62925,109899999.0
2006-04-18 22:20:00,0.6293,0.6293,0.62925,0.62925,72500000.0
2006-04-18 22:21:00,0.6293,0.6293,0.6292,0.62925,111300001.0
2006-04-18 22:22:00,0.62933,0.62933,0.6292,0.6292,77699999.0
2006-04-18 22:23:00,0.6292,0.62935,0.6292,0.6293,68700000.0
2006-04-18 22:24:00,0.6292,0.6293,0.62917,0.6293,158300003.0
2006-04-18 22:25:00,0.6292,0.6293,0.6292,0.62925,88300000.0
2006-04-18 22:26:00,0.62925,0.6293,0.62922,0.6293,68400000.0
2006-04-18 22:27:00,0.6292,0.62935,0.6292,0.62935,57700001.0
2006-04-18 22:28:00,0.62915,0.62927,0.62915,0.62927,52600000.0
2006-04-18 22:29:00,0.62925,0.6293,0.62925,0.62925,43000000.0
2006-04-18 22:30:00,0.6293,0.62935,0.62925,0.6293,184900000.0
2006-04-18 22:31:00,0.6293,0.6293,0.62917,0.62917,86300000.0
2006-04-18 22:32:00,0.6293,0.6293,0.6293,0.6293,31499999.0
2006-04-18 22:33:00,0.62925,0.6293,0.62925,0.6293,78100000.0
2006-04-18 22:34:00,0.62925,0.6293,0.629,0.62927,89099999.0
2006-04-18 22:35:00,0.62932,0.62932,0.62923,0.62923,115900002.0
2006-04-18 22:36:00,0.62925,0.6293,0.6292,0.62925,97900000.0
2006-04-18 22:37:00,0.62925,0.62925,0.6292,0.62925,86800000.0
2006-04-18 22:38:00,0.62915,0.62925,0.629,0.62925,93199999.0
2006-04-18 22:39:00,0.62925,0.6293,0.62925,0.6293,34899999.0
2006-04-18 22:40:00,0.62925,0.6293,0.62915,0.6292,84899999.0
2006-04-18 22:41:00,0.62925,0.62925,0.62922,0.62925,37000000.0
2006-04-18 22:42:00,0.62925,0.62933,0.6292,0.62933,91800001.0
2006-04-18 22:43:00,0.62925,0.62935,0.6291,0.62925,149099999.0
2006-04-18 22:44:00,0.6293,0.62932,0.62917,0.62917,140000001.0
2006-04-18 22:45:00,0.62925,0.62935,0.6292,0.62925,167899999.0
2006-04-18 22:46:00,0.62927,0.6293,0.62905,0.6292,204800002.0
2006-04-18 22:47:00,0.6292,0.6293,0.6292,0.62928,61299999.0
2006-04-18 22:48:00,0.62923,0.62935,0.6291,0.62925,121800002.0
2006-04-18 22:49:00,0.62925,0.62925,0.62925,0.62925,19500000.0
2006-04-18 22:50:00,0.6293,0.6293,0.629,0.62925,198500001.0
2006-04-18 22:51:00,0.62925,0.6293,0.62917,0.6292,190600000.0
2006-04-18 22:52:00,0.62927,0.62927,0.6292,0.62925,102099999.0
2006-04-18 22:53:00,0.6293,0.6293,0.6292,0.6293,127300001.0
2006-04-18 22:54:00,0.62928,0.6293,0.6292,0.6292,67699999.0
2006-04-18 22:55:00,0.6292,0.62935,0.6292,0.6292,110099999.0
2006-04-18 22:56:00,0.6293,0.62932,0.6292,0.62925,128899999.0
2006-04-18 22:57:00,0.62925,0.6294,0.62922,0.62928,67899999.0
2006-04-18 22:58:00,0.62925,0.62935,0.6292,0.62925,84100000.0
2006-04-18 22:59:00,0.6291,0.6293,0.62905,0.62905,128200000.0
2006-04-18 23:00:00,0.6291,0.6293,0.6291,0.62925,120200001.0
2006-04-18 23:01:00,0.63007,0.63013,0.62942,0.62963,121599999.0
2006-04-18 23:02:00,0.62948,0.62957,0.62929,0.62931,110399998.0
2006-04-18 23:03:00,0.62949,0.62979,0.62949,0.62979,61399999.0
2006-04-18 23:04:00,0.62977,0.62977,0.62938,0.62947,116199999.0
2006-04-18 23:05:00,0.62941,0.62971,0.6293,0.62957,116399999.0
2006-04-18 23:06:00,0.6296,0.62972,0.62932,0.62932,181700000.0
2006-04-18 23:07:00,0.62944,0.62951,0.62916,0.62916,65499999.0
2006-04-18 23:08:00,0.62961,0.62961,0.62922,0.62943,135599997.0
2006-04-18 23:09:00,0.62948,0.62962,0.62932,0.6295,108400000.0
2006-04-18 23:10:00,0.62957,0.62967,0.62931,0.62953,99699999.0
2006-04-18 23:11:00,0.62959,0.62963,0.6291,0.62932,52300000.0
2006-04-18 23:12:00,0.62936,0.62943,0.62916,0.62925,120699999.0
2006-04-18 23:13:00,0.62967,0.62972,0.62928,0.62945,121699998.0
2006-04-18 23:14:00,0.62947,0.62962,0.62935,0.62944,98899999.0
2006-04-18 23:15:00,0.62964,0.63017,0.62964,0.63009,85200001.0
2006-04-18 23:16:00,0.63002,0.63007,0.62966,0.62966,96799999.0
2006-04-18 23:17:00,0.6299,0.63,0.62972,0.6298,56800000.0
2006-04-18 23:18:00,0.63,0.63015,0.62945,0.6297,90100001.0
2006-04-18 23:19:00,0.62954,0.63027,0.62954,0.63024,69900000.0
2006-04-18 23:20:00,0.63003,0.63033,0.62986,0.6302,85600000.0
2006-04-18 23:21:00,0.63002,0.63032,0.62987,0.63011,122400001.0
2006-04-18 23:22:00,0.63009,0.63024,0.63003,0.63013,127600001.0
2006-04-18 23:23:00,0.62999,0.63022,0.62999,0.63012,121300001.0
2006-04-18 23:24:00,0.62998,0.63047,0.62986,0.63047,85800000.0
2006-04-18 23:25:00,0.62939,0.6299,0.62939,0.6299,65900000.0
2006-04-18 23:26:00,0.62992,0.63001,0.62987,0.62988,92299998.0
2006-04-18 23:27:00,0.62988,0.62993,0.62965,0.62965,84400000.0
2006-04-18 23:28:00,0.6296,0.62972,0.62957,0.62972,51700000.0
2006-04-18 23:29:00,0.62973,0.62973,0.62958,0.62961,90000000.0
2006-04-18 23:30:00,0.62954,0.62962,0.62952,0.62952,54200001.0
2006-04-18 23:31:00,0.62938,0.6294,0.62933,0.62933,92899998.0
2006-04-18 23:32:00,0.62935,0.62935,0.62925,0.62932,39900000.0
2006-04-18 23:33:00,0.62927,0.62941,0.62927,0.62937,116000001.0
2006-04-18 23:34:00,0.62942,0.62946,0.62935,0.62946,47100000.0
2006-04-18 23:35:00,0.62951,0.62951,0.62925,0.62935,64400000.0
2006-04-18 23:36:00,0.62921,0.62925,0.62913,0.62924,72500001.0
2006-04-18 23:37:00,0.62927,0.62931,0.62927,0.62928,59599999.0
2006-04-18 23:38:00,0.62925,0.6293,0.62915,0.62925,100600001.0
2006-04-18 23:39:00,0.62917,0.62929,0.62917,0.62918,65000000.0
2006-04-18 23:40:00,0.62925,0.62925,0.6292,0.6292,15900000.0
2006-04-18 23:41:00,0.62925,0.62925,0.62915,0.62925,46200001.0
2006-04-18 23:42:00,0.62932,0.62949,0.62932,0.62938,130200000.0
2006-04-18 23:43:00,0.62955,0.62955,0.62945,0.62955,54299999.0
2006-04-18 23:44:00,0.62955,0.62955,0.6295,0.6295,39400000.0
2006-04-18 23:45:00,0.6296,0.6296,0.62945,0.6295,64700001.0
2006-04-18 23:46:00,0.6295,0.6296,0.6295,0.62955,121500000.0
2006-04-18 23:47:00,0.62961,0.62975,0.62961,0.62967,61400000.0
2006-04-18 23:48:00,0.62965,0.62974,0.62965,0.62971,50300000.0
2006-04-18 23:49:00,0.62978,0.6299,0.62978,0.6298,139800000.0
2006-04-18 23:50:00,0.62999,0.63004,0.62999,0.63004,118599999.0
2006-04-18 23:51:00,0.63002,0.6301,0.62994,0.63007,50200000.0
2006-04-18 23:52:00,0.62995,0.6301,0.62995,0.63002,85199999.0
2006-04-18 23:53:00,0.62999,0.63009,0.62996,0.63006,53399999.0
2006-04-18 23:54:00,0.63005,0.63007,0.62985,0.62998,77200000.0
2006-04-18 23:55:00,0.62997,0.63012,0.62993,0.63012,83399999.0
2006-04-18 23:56:00,0.6302,0.63041,0.62995,0.63041,112900000.0
2006-04-18 23:57:00,0.63048,0.63099,0.63046,0.63099,78099999.0
2006-04-18 23:58:00,0.63101,0.63101,0.63056,0.63087,101199999.0
2006-04-18 23:59:00,0.63073,0.63089,0.6307,0.6307,97100000.0
2006-04-19 00:00:00,0.63072,0.63082,0.63072,0.63073,47400000.0
2006-04-19 00:01:00,0.63074,0.63087,0.63074,0.63082,67399999.0
2006-04-19 00:02:00,0.63082,0.63082,0.63062,0.63065,105000000.0
2006-04-19 00:03:00,0.63066,0.63098,0.63066,0.63098,70800000.0
2006-04-19 00:04:00,0.63105,0.63105,0.63095,0.631,62900002.0
2006-04-19 00:05:00,0.63105,0.63105,0.63095,0.63095,71400000.0
2006-04-19 00:06:00,0.631,0.63105,0.631,0.63105,38200000.0
2006-04-19 00:07:00,0.63097,0.63097,0.63081,0.63081,83600000.0
2006-04-19 00:08:00,0.63075,0.63092,0.63075,0.63092,69700000.0
2006-04-19 00:09:00,0.63091,0.6311,0.63091,0.6311,69500001.0
2006-04-19 00:10:00,0.63102,0.63117,0.63102,0.63115,113899999.0
2006-04-19 00:11:00,0.6311,0.63115,0.63102,0.63112,98199999.0
2006-04-19 00:12:00,0.6311,0.6311,0.63096,0.63096,46600000.0
2006-04-19 00:13:00,0.63095,0.631,0.63088,0.631,96699999.0
2006-04-19 00:14:00,0.6309,0.63095,0.63075,0.63095,77800002.0
2006-04-19 00:15:00,0.63093,0.63102,0.63093,0.63102,28700000.0
2006-04-19 00:16:00,0.63105,0.63105,0.63095,0.631,81599999.0
2006-04-19 00:17:00,0.63103,0.63116,0.63091,0.63091,101599998.0
2006-04-19 00:18:00,0.63079,0.63079,0.63051,0.63053,88699999.0
2006-04-19 00:19:00,0.6305,0.6306,0.6305,0.6306,62600000.0
2006-04-19 00:20:00,0.6305,0.63055,0.6305,0.63052,100899999.0
2006-04-19 00:21:00,0.63045,0.63055,0.63045,0.63055,113899997.0
2006-04-19 00:22:00,0.6305,0.63058,0.63045,0.63055,54700001.0
2006-04-19 00:23:00,0.63055,0.63055,0.63045,0.63045,48699999.0
2006-04-19 00:24:00,0.63064,0.63076,0.63061,0.63076,68900000.0
2006-04-19 00:25:00,0.63079,0.63083,0.63063,0.63074,121800000.0
2006-04-19 00:26:00,0.63083,0.63087,0.63083,0.63087,49400000.0
2006-04-19 00:27:00,0.63086,0.63087,0.63078,0.63084,60300000.0
2006-04-19 00:28:00,0.6307,0.63089,0.6307,0.63089,149199998.0
2006-04-19 00:29:00,0.63072,0.63072,0.63041,0.63059,82499999.0
2006-04-19 00:30:00,0.63077,0.63078,0.63051,0.63051,88199999.0
2006-04-19 00:31:00,0.6307,0.63075,0.63068,0.6307,48400000.0
2006-04-19 00:32:00,0.63073,0.63082,0.63073,0.63079,69300000.0
2006-04-19 00:33:00,0.63079,0.63079,0.6306,0.63067,63700000.0
2006-04-19 00:34:00,0.63082,0.63082,0.63074,0.63078,44799999.0
2006-04-19 00:35:00,0.6307,0.6308,0.6306,0.6307,97399998.0
2006-04-19 00:36:00,0.63075,0.63078,0.63067,0.63068,109699999.0
2006-04-19 00:37:00,0.6309,0.6309,0.63077,0.63077,124700000.0
2006-04-19 00:38:00,0.6308,0.63109,0.6308,0.63109,51400000.0
2006-04-19 00:39:00,0.63114,0.63124,0.63093,0.63099,98400000.0
2006-04-19 00:40:00,0.63098,0.63122,0.63098,0.63122,96200001.0
2006-04-19 00:41:00,0.63135,0.63135,0.63115,0.6313,65300000.0
2006-04-19 00:42:00,0.63118,0.63118,0.63101,0.63101,31600000.0
2006-04-19 00:43:00,0.6309,0.63097,0.63073,0.63086,83700000.0
2006-04-19 00:44:00,0.63112,0.63137,0.63112,0.63122,88700001.0
2006-04-19 00:45:00,0.63083,0.63083,0.62985,0.62985,57400000.0
2006-04-19 00:46:00,0.62997,0.6304,0.62997,0.6304,68399999.0
2006-04-19 00:47:00,0.63053,0.63077,0.63052,0.63062,95100002.0
2006-04-19 00:48:00,0.63059,0.63059,0.63019,0.6302,129599998.0
2006-04-19 00:49:00,0.63028,0.63074,0.63028,0.63074,68200000.0
2006-04-19 00:50:00,0.63073,0.63077,0.63065,0.63076,77100000.0
2006-04-19 00:51:00,0.63068,0.63088,0.63068,0.63086,66400000.0
2006-04-19 00:52:00,0.63078,0.63095,0.63078,0.63085,92299999.0
2006-04-19 00:53:00,0.63082,0.63084,0.63067,0.63082,113199999.0
2006-04-19 00:54:00,0.63078,0.63087,0.63068,0.63081,142999998.0
2006-04-19 00:55:00,0.63083,0.63083,0.63076,0.63077,80300000.0
2006-04-19 00:56:00,0.63072,0.63072,0.63063,0.63064,75600000.0
2006-04-19 00:57:00,0.63053,0.63057,0.63052,0.63052,45599999.0
2006-04-19 00:58:00,0.63046,0.63052,0.63031,0.63052,130800000.0
2006-04-19 00:59:00,0.63042,0.63042,0.63003,0.63003,63400000.0
2006-04-19 01:00:00,0.62995,0.63005,0.62995,0.63,30800000.0
2006-04-19 01:01:00,0.63,0.6301,0.63,0.6301,18399999.0
2006-04-19 01:02:00,0.63009,0.63009,0.63006,0.63006,15900000.0
2006-04-19 01:03:00,0.63015,0.6303,0.63015,0.63028,88000000.0
2006-04-19 01:04:00,0.63031,0.63049,0.63027,0.63049,60400000.0
2006-04-19 01:05:00,0.63039,0.63039,0.63029,0.63029,47000000.0
2006-04-19 01:06:00,0.63035,0.63047,0.6303,0.6304,62300000.0
2006-04-19 01:07:00,0.63039,0.63039,0.63034,0.63036,49899999.0
2006-04-19 01:08:00,0.63022,0.63022,0.63011,0.6302,113899999.0
2006-04-19 01:09:00,0.63005,0.63005,0.6297,0.62975,92799999.0
2006-04-19 01:10:00,0.62973,0.62992,0.62973,0.62992,64200000.0
2006-04-19 01:11:00,0.63,0.63023,0.62962,0.62962,68100000.0
2006-04-19 01:12:00,0.62953,0.62967,0.62947,0.6296,60100000.0
2006-04-19 01:13:00,0.62969,0.62969,0.62953,0.62955,138500001.0
2006-04-19 01:14:00,0.62945,0.62955,0.62945,0.62947,52100000.0
2006-04-19 01:15:00,0.62953,0.62953,0.62951,0.62951,36100000.0
2006-04-19 01:16:00,0.62943,0.62946,0.62932,0.62932,78099999.0
2006-04-19 01:17:00,0.62946,0.6295,0.62937,0.62947,92399998.0
2006-04-19 01:18:00,0.62945,0.62951,0.62936,0.62951,133399999.0
2006-04-19 01:19:00,0.62927,0.62927,0.62891,0.62895,58500000.0
2006-04-19 01:20:00,0.62892,0.62898,0.6289,0.62898,46200000.0
2006-04-19 01:21:00,0.62904,0.62928,0.62904,0.62927,70099999.0
2006-04-19 01:22:00,0.62913,0.62922,0.62913,0.62922,66900001.0
2006-04-19 01:23:00,0.62922,0.62932,0.6292,0.62925,96699999.0
2006-04-19 01:24:00,0.62927,0.62952,0.62927,0.62952,74999999.0
2006-04-19 01:25:00,0.62957,0.62973,0.62957,0.6297,50399999.0
2006-04-19 01:26:00,0.6297,0.62976,0.6296,0.62968,94800001.0
2006-04-19 01:27:00,0.62963,0.6299,0.62954,0.6299,83000000.0
2006-04-19 01:28:00,0.62995,0.63,0.62985,0.6299,156000000.0
2006-04-19 01:29:00,0.62991,0.62996,0.6299,0.6299,80000000.0
2006-04-19 01:30:00,0.62995,0.62995,0.62985,0.62985,45400000.0
2006-04-19 01:31:00,0.6299,0.62995,0.62979,0.62988,98899999.0
2006-04-19 01:32:00,0.6298,0.62985,0.6298,0.62985,94700001.0
2006-04-19 01:33:00,0.62983,0.62993,0.62978,0.62984,42300000.0
2006-04-19 01:34:00,0.62991,0.62991,0.62973,0.62987,50800001.0
2006-04-19 01:35:00,0.62989,0.6299,0.62969,0.62969,75000000.0
2006-04-19 01:36:00,0.62969,0.62969,0.62954,0.62955,157000002.0
2006-04-19 01:37:00,0.6296,0.62965,0.62957,0.6296,75900000.0
2006-04-19 01:38:00,0.62963,0.62963,0.62954,0.62954,35099998.0
2006-04-19 01:39:00,0.6295,0.6296,0.6295,0.6295,90799998.0
2006-04-19 01:40:00,0.62971,0.62976,0.62959,0.62959,100199999.0
2006-04-19 01:41:00,0.62975,0.62983,0.62966,0.62972,105600000.0
2006-04-19 01:42:00,0.6297,0.6298,0.6297,0.62975,63200000.0
2006-04-19 01:43:00,0.6298,0.6298,0.62975,0.62975,78499999.0
2006-04-19 01:44:00,0.62984,0.62995,0.6298,0.62995,57800000.0
2006-04-19 01:45:00,0.62998,0.63003,0.62992,0.63003,84900001.0
2006-04-19 01:46:00,0.63001,0.6302,0.63001,0.63005,75400000.0
2006-04-19 01:47:00,0.6301,0.6301,0.63,0.63,97400000.0
2006-04-19 01:48:00,0.63013,0.6303,0.63013,0.63017,93700000.0
2006-04-19 01:49:00,0.63012,0.63015,0.63005,0.6301,109900001.0
2006-04-19 01:50:00,0.63015,0.63017,0.62995,0.63008,50900001.0
2006-04-19 01:51:00,0.6301,0.63015,0.6301,0.63015,90800002.0
2006-04-19 01:52:00,0.63022,0.63063,0.63022,0.63063,31000000.0
2006-04-19 01:53:00,0.63077,0.63095,0.63069,0.63095,80000000.0
2006-04-19 01:54:00,0.63101,0.63105,0.63086,0.63098,85300000.0
2006-04-19 01:55:00,0.63089,0.63089,0.63059,0.63076,110899998.0
2006-04-19 01:56:00,0.63085,0.63085,0.63075,0.6308,111599996.0
2006-04-19 01:57:00,0.63075,0.63087,0.63072,0.63072,87099999.0
2006-04-19 01:58:00,0.63059,0.63072,0.63059,0.63072,99600000.0
2006-04-19 01:59:00,0.63054,0.63054,0.63033,0.63043,66000000.0
2006-04-19 02:00:00,0.63052,0.63052,0.63044,0.63048,46100000.0
2006-04-19 02:01:00,0.63057,0.63059,0.63052,0.63056,47800000.0
2006-04-19 02:02:00,0.63052,0.63066,0.63051,0.63062,182300001.0
2006-04-19 02:03:00,0.63059,0.6308,0.63053,0.63064,92800000.0
2006-04-19 02:04:00,0.63069,0.63079,0.63063,0.63079,168300001.0
2006-04-19 02:05:00,0.63075,0.63075,0.6306,0.6306,52600000.0
2006-04-19 02:06:00,0.63052,0.6306,0.63052,0.63059,85799996.0
2006-04-19 02:07:00,0.63057,0.63064,0.63057,0.63061,72900000.0
2006-04-19 02:08:00,0.63051,0.6308,0.63051,0.6308,90800001.0
2006-04-19 02:09:00,0.6308,0.6308,0.63075,0.63075,47900000.0
2006-04-19 02:10:00,0.6308,0.63086,0.63073,0.63086,84599999.0
2006-04-19 02:11:00,0.63082,0.63082,0.6307,0.63078,55000000.0
2006-04-19 02:12:00,0.63076,0.63091,0.63076,0.63091,19200000.0
2006-04-19 02:13:00,0.63084,0.63091,0.6308,0.6308,74299999.0
2006-04-19 02:14:00,0.63085,0.63095,0.63085,0.63085,121700000.0
2006-04-19 02:15:00,0.63082,0.63097,0.63082,0.63085,103600001.0
2006-04-19 02:16:00,0.63078,0.6309,0.63078,0.63085,89800000.0
2006-04-19 02:17:00,0.63086,0.63092,0.63079,0.63087,26300000.0
2006-04-19 02:18:00,0.63073,0.63092,0.63073,0.63089,67000000.0
2006-04-19 02:19:00,0.6309,0.631,0.63085,0.63087,83000001.0
2006-04-19 02:20:00,0.63095,0.63095,0.63082,0.6309,107600000.0
2006-04-19 02:21:00,0.63088,0.63088,0.63082,0.63082,87700000.0
2006-04-19 02:22:00,0.63081,0.63084,0.63074,0.63079,115800001.0
2006-04-19 02:23:00,0.63068,0.63089,0.63068,0.63082,108100000.0
2006-04-19 02:24:00,0.63085,0.63094,0.63074,0.63085,74999999.0
2006-04-19 02:25:00,0.63089,0.63096,0.63074,0.63089,66500000.0
2006-04-19 02:26:00,0.63098,0.63106,0.63091,0.63091,81300000.0
2006-04-19 02:27:00,0.63081,0.63104,0.63081,0.63083,108600000.0
2006-04-19 02:28:00,0.63094,0.63108,0.63093,0.63108,92100000.0
2006-04-19 02:29:00,0.63115,0.63132,0.63115,0.6312,112800001.0
2006-04-19 02:30:00,0.6313,0.6313,0.63122,0.6313,40900001.0
2006-04-19 02:31:00,0.63133,0.63135,0.63119,0.63135,91300000.0
2006-04-19 02:32:00,0.63121,0.63125,0.63118,0.63122,84800001.0
2006-04-19 02:33:00,0.63124,0.63131,0.63123,0.63131,73799998.0
2006-04-19 02:34:00,0.63124,0.63135,0.63118,0.63133,102799999.0
2006-04-19 02:35:00,0.63132,0.63142,0.63132,0.63135,87199999.0
2006-04-19 02:36:00,0.63137,0.63148,0.63135,0.63135,97599999.0
2006-04-19 02:37:00,0.63145,0.63145,0.6314,0.6314,46000000.0
2006-04-19 02:38:00,0.63147,0.6315,0.63144,0.63145,71200001.0
2006-04-19 02:39:00,0.63143,0.63152,0.63126,0.63143,79999999.0
2006-04-19 02:40:00,0.63141,0.6316,0.63138,0.63142,129499997.0
2006-04-19 02:41:00,0.63137,0.63137,0.6312,0.6312,77299999.0
2006-04-19 02:42:00,0.6313,0.6313,0.63122,0.63124,25400000.0
2006-04-19 02:43:00,0.63131,0.63131,0.63106,0.63111,101300001.0
2006-04-19 02:44:00,0.63103,0.63103,0.63085,0.63088,58900001.0
2006-04-19 02:45:00,0.63105,0.63121,0.63102,0.63107,86199999.0
2006-04-19 02:46:00,0.63099,0.63125,0.63099,0.63107,79400000.0
2006-04-19 02:47:00,0.63111,0.63111,0.63094,0.63106,71000000.0
2006-04-19 02:48:00,0.63108,0.63108,0.63093,0.63099,82900000.0
2006-04-19 02:49:00,0.63097,0.63105,0.63096,0.63101,94500000.0
2006-04-19 02:50:00,0.63112,0.63135,0.63112,0.63135,76500000.0
2006-04-19 02:51:00,0.63142,0.63144,0.63128,0.63131,105000002.0
2006-04-19 02:52:00,0.6313,0.6314,0.6313,0.63132,139300002.0
2006-04-19 02:53:00,0.63137,0.63148,0.63137,0.63148,20799999.0
2006-04-19 02:54:00,0.6314,0.63148,0.6314,0.63148,43899999.0
2006-04-19 02:55:00,0.63148,0.63148,0.63142,0.63144,81500000.0
2006-04-19 02:56:00,0.63143,0.63143,0.6312,0.63128,115800002.0
2006-04-19 02:57:00,0.63125,0.6313,0.63125,0.6313,52300000.0
2006-04-19 02:58:00,0.6313,0.6314,0.63125,0.6313,83800001.0
2006-04-19 02:59:00,0.63133,0.63135,0.63125,0.63125,110800000.0
2006-04-19 03:00:00,0.6313,0.63143,0.6313,0.63132,44800000.0
2006-04-19 03:01:00,0.63126,0.63141,0.6312,0.63141,102800004.0
2006-04-19 03:02:00,0.63135,0.63152,0.63135,0.63152,46400000.0
2006-04-19 03:03:00,0.63166,0.63175,0.63159,0.63165,115000001.0
2006-04-19 03:04:00,0.63181,0.63196,0.63181,0.6319,98600000.0
2006-04-19 03:05:00,0.63183,0.63183,0.63171,0.63182,123600002.0
2006-04-19 03:06:00,0.63169,0.63182,0.63157,0.63182,78300000.0
2006-04-19 03:07:00,0.63181,0.63181,0.63159,0.63159,72699999.0
2006-04-19 03:08:00,0.63151,0.63174,0.63151,0.6316,178600002.0
2006-04-19 03:09:00,0.6317,0.63185,0.63154,0.63154,90600000.0
2006-04-19 03:10:00,0.63158,0.63179,0.63158,0.63177,99600002.0
2006-04-19 03:11:00,0.6318,0.63184,0.63172,0.63172,80600000.0
2006-04-19 03:12:00,0.63178,0.63189,0.63168,0.63181,97100001.0
2006-04-19 03:13:00,0.63171,0.63171,0.63162,0.63162,19800000.0
2006-04-19 03:14:00,0.63154,0.63162,0.63151,0.63162,96499998.0
2006-04-19 03:15:00,0.63164,0.63164,0.63136,0.63136,55600000.0
2006-04-19 03:16:00,0.63139,0.6316,0.63139,0.63157,47400000.0
2006-04-19 03:17:00,0.63155,0.63165,0.63152,0.63155,60599999.0
2006-04-19 03:18:00,0.63163,0.63166,0.63153,0.63153,82999999.0
2006-04-19 03:19:00,0.63138,0.6316,0.63138,0.6315,74599999.0
2006-04-19 03:20:00,0.63153,0.63159,0.63142,0.63147,143299999.0
2006-04-19 03:21:00,0.63143,0.63146,0.6314,0.6314,64899999.0
2006-04-19 03:22:00,0.63135,0.63145,0.63135,0.6314,50799999.0
2006-04-19 03:23:00,0.63136,0.63142,0.63131,0.6314,133100001.0
2006-04-19 03:24:00,0.63128,0.63139,0.63125,0.63139,79200000.0
2006-04-19 03:25:00,0.63139,0.63139,0.63128,0.63136,52700000.0
2006-04-19 03:26:00,0.63135,0.6314,0.63125,0.63125,84799998.0
2006-04-19 03:27:00,0.63128,0.63136,0.63123,0.63135,38500000.0
2006-04-19 03:28:00,0.63128,0.63133,0.63121,0.63121,114699997.0
2006-04-19 03:29:00,0.63118,0.63118,0.63113,0.63113,29500000.0
2006-04-19 03:30:00,0.63102,0.63102,0.63087,0.63087,61899999.0
2006-04-19 03:31:00,0.63098,0.63122,0.63098,0.63122,77199999.0
2006-04-19 03:32:00,0.63112,0.63112,0.63091,0.63098,61300000.0
2006-04-19 03:33:00,0.63102,0.63105,0.63096,0.63096,32500000.0
2006-04-19 03:34:00,0.63106,0.63108,0.63095,0.63095,80500000.0
2006-04-19 03:35:00,0.63098,0.631,0.63084,0.63087,95800002.0
2006-04-19 03:36:00,0.63075,0.63083,0.63075,0.63082,59000000.0
2006-04-19 03:37:00,0.6309,0.63094,0.63082,0.63082,112599999.0
2006-04-19 03:38:00,0.63087,0.63093,0.63087,0.63088,84100001.0
2006-04-19 03:39:00,0.63084,0.63084,0.63074,0.63083,52500000.0
2006-04-19 03:40:00,0.63085,0.63101,0.63085,0.63096,107800001.0
2006-04-19 03:41:00,0.63086,0.63098,0.63082,0.63094,90300000.0
2006-04-19 03:42:00,0.63088,0.63125,0.63088,0.63125,77200000.0
2006-04-19 03:43:00,0.63105,0.63105,0.631,0.63101,80599999.0
2006-04-19 03:44:00,0.63105,0.63105,0.631,0.631,89400000.0
2006-04-19 03:45:00,0.63108,0.63108,0.63097,0.63097,30700000.0
2006-04-19 03:46:00,0.63101,0.63108,0.63082,0.63102,101399999.0
2006-04-19 03:47:00,0.63093,0.63097,0.63093,0.63097,31499999.0
2006-04-19 03:48:00,0.63092,0.63107,0.63088,0.63107,100500000.0
2006-04-19 03:49:00,0.63114,0.63141,0.63114,0.63138,110000001.0
2006-04-19 03:50:00,0.63129,0.63129,0.6312,0.6312,125400001.0
2006-04-19 03:51:00,0.63125,0.63133,0.63118,0.63133,115300002.0
2006-04-19 03:52:00,0.63136,0.63141,0.6313,0.63141,51600000.0
2006-04-19 03:53:00,0.63137,0.63137,0.6313,0.63131,68399999.0
2006-04-19 03:54:00,0.63123,0.63146,0.6312,0.63146,48500000.0
2006-04-19 03:55:00,0.63137,0.63142,0.63134,0.63142,77800000.0
2006-04-19 03:56:00,0.63133,0.63144,0.63133,0.63142,84000000.0
2006-04-19 03:57:00,0.63159,0.63169,0.63149,0.63167,77100000.0
2006-04-19 03:58:00,0.6316,0.63165,0.63152,0.63156,106100000.0
2006-04-19 03:59:00,0.63154,0.63159,0.63151,0.63155,70999999.0
2006-04-19 04:00:00,0.6315,0.63153,0.63144,0.6315,76899999.0
2006-04-19 04:01:00,0.63146,0.63153,0.63142,0.63153,37299999.0
2006-04-19 04:02:00,0.63144,0.63151,0.63144,0.63151,85799998.0
2006-04-19 04:03:00,0.63152,0.63152,0.63145,0.63145,122699999.0
2006-04-19 04:04:00,0.63153,0.63157,0.63148,0.6315,161500000.0
2006-04-19 04:05:00,0.63145,0.63156,0.63145,0.6315,63300001.0
2006-04-19 04:06:00,0.63151,0.63152,0.63141,0.63146,148499998.0
2006-04-19 04:07:00,0.63148,0.6315,0.63145,0.6315,110400001.0
2006-04-19 04:08:00,0.63162,0.63162,0.6314,0.6314,104600000.0
2006-04-19 04:09:00,0.63146,0.63149,0.63142,0.63149,80000000.0
2006-04-19 04:10:00,0.63145,0.6315,0.63139,0.63139,104500000.0
2006-04-19 04:11:00,0.63143,0.63144,0.63136,0.63144,37000000.0
2006-04-19 04:12:00,0.63144,0.63144,0.63131,0.63138,110000000.0
2006-04-19 04:13:00,0.63143,0.63149,0.63142,0.63143,56400000.0
2006-04-19 04:14:00,0.63148,0.6315,0.63135,0.63135,64699999.0
2006-04-19 04:15:00,0.63145,0.6316,0.63145,0.63155,66300000.0
2006-04-19 04:16:00,0.6314,0.6314,0.63124,0.63124,86400000.0
2006-04-19 04:17:00,0.63128,0.63137,0.63125,0.63134,142199994.0
2006-04-19 04:18:00,0.63141,0.63145,0.63137,0.63145,107600001.0
2006-04-19 04:19:00,0.63147,0.63148,0.63134,0.63143,68400000.0
2006-04-19 04:20:00,0.63132,0.63142,0.63132,0.63142,74600001.0
2006-04-19 04:21:00,0.6315,0.6315,0.6314,0.6314,166100002.0
2006-04-19 04:22:00,0.6314,0.63155,0.6314,0.6314,76300000.0
2006-04-19 04:23:00,0.6315,0.63173,0.6315,0.63173,88299999.0
2006-04-19 04:24:00,0.63175,0.6318,0.63169,0.63175,131499999.0
2006-04-19 04:25:00,0.6319,0.6319,0.63185,0.63185,39900001.0
2006-04-19 04:26:00,0.6318,0.63185,0.63175,0.63175,72500001.0
2006-04-19 04:27:00,0.63171,0.63171,0.63142,0.63159,123500000.0
2006-04-19 04:28:00,0.6317,0.6318,0.63138,0.6318,121200001.0
2006-04-19 04:29:00,0.63188,0.63188,0.63184,0.63184,22300000.0
2006-04-19 04:30:00,0.63173,0.63176,0.63164,0.63173,79800000.0
2006-04-19 04:31:00,0.6317,0.63175,0.63164,0.63164,81200000.0
2006-04-19 04:32:00,0.6316,0.63175,0.6316,0.63168,98300001.0
2006-04-19 04:33:00,0.63165,0.6317,0.63162,0.63165,106500001.0
2006-04-19 04:34:00,0.6317,0.6317,0.63165,0.63165,31900000.0
2006-04-19 04:35:00,0.63159,0.63172,0.63155,0.63172,81900000.0
2006-04-19 04:36:00,0.63169,0.63169,0.63161,0.63165,63800000.0
2006-04-19 04:37:00,0.63157,0.6316,0.63135,0.63136,158300001.0
2006-04-19 04:38:00,0.63146,0.63146,0.63129,0.63144,104499998.0
2006-04-19 04:39:00,0.63146,0.63154,0.63143,0.6315,82299999.0
2006-04-19 04:40:00,0.63147,0.63152,0.63143,0.63146,112199999.0
2006-04-19 04:41:00,0.63152,0.63152,0.63142,0.63147,45200000.0
2006-04-19 04:42:00,0.63152,0.63157,0.63147,0.63157,81699999.0
2006-04-19 04:43:00,0.63157,0.63172,0.63156,0.63172,24800000.0
2006-04-19 04:44:00,0.63163,0.63166,0.63152,0.63155,89099998.0
2006-04-19 04:45:00,0.63158,0.63168,0.63157,0.63163,65300000.0
2006-04-19 04:46:00,0.63165,0.63174,0.63163,0.63164,127600001.0
2006-04-19 04:47:00,0.6317,0.63177,0.6317,0.6317,138100000.0
2006-04-19 04:48:00,0.6317,0.63175,0.63165,0.63175,119099999.0
2006-04-19 04:49:00,0.63175,0.63175,0.63159,0.63167,138099998.0
2006-04-19 04:50:00,0.63175,0.63175,0.63165,0.63173,70900000.0
2006-04-19 04:51:00,0.63177,0.63177,0.63166,0.63166,137300000.0
2006-04-19 04:52:00,0.6317,0.63175,0.6317,0.63175,49099999.0
2006-04-19 04:53:00,0.63165,0.63175,0.63165,0.63175,21400000.0
2006-04-19 04:54:00,0.6317,0.63175,0.63165,0.63175,63199999.0
2006-04-19 04:55:00,0.63177,0.63179,0.63165,0.63165,77000002.0
2006-04-19 04:56:00,0.63158,0.63173,0.63158,0.63165,101200001.0
2006-04-19 04:57:00,0.63164,0.6317,0.63144,0.63162,62400000.0
2006-04-19 04:58:00,0.63155,0.63165,0.63155,0.63155,116500001.0
2006-04-19 04:59:00,0.63165,0.63175,0.63155,0.63165,91600001.0
2006-04-19 05:00:00,0.63163,0.63163,0.63153,0.63158,48500000.0
2006-04-19 05:01:00,0.63156,0.63164,0.63142,0.6316,70100001.0
2006-04-19 05:02:00,0.63162,0.63162,0.63155,0.63155,5200000.0
2006-04-19 05:03:00,0.6316,0.6316,0.63148,0.63152,97600002.0
2006-04-19 05:04:00,0.63162,0.63173,0.6315,0.63157,142799999.0
2006-04-19 05:05:00,0.63155,0.6316,0.6315,0.6315,89100002.0
2006-04-19 05:06:00,0.63158,0.63158,0.63145,0.6315,55899999.0
2006-04-19 05:07:00,0.6315,0.63155,0.63142,0.6315,80700000.0
2006-04-19 05:08:00,0.6315,0.6315,0.6313,0.6313,142599999.0
2006-04-19 05:09:00,0.6313,0.63135,0.63123,0.63135,38800001.0
2006-04-19 05:10:00,0.63126,0.63126,0.63124,0.63124,20000000.0
2006-04-19 05:11:00,0.63113,0.63113,0.63089,0.6311,104999999.0
2006-04-19 05:12:00,0.6311,0.6311,0.63094,0.63106,71200000.0
2006-04-19 05:13:00,0.6311,0.63114,0.63097,0.6311,119399999.0
2006-04-19 05:14:00,0.63115,0.63124,0.63115,0.6312,71199999.0
2006-04-19 05:15:00,0.63118,0.63131,0.63115,0.63125,53400000.0
2006-04-19 05:16:00,0.63115,0.6313,0.63115,0.63125,85500001.0
2006-04-19 05:17:00,0.63131,0.63134,0.63124,0.63134,78900000.0
2006-04-19 05:18:00,0.63133,0.63133,0.63108,0.63119,62599999.0
2006-04-19 05:19:00,0.63127,0.63155,0.63126,0.63155,70500000.0
2006-04-19 05:20:00,0.6315,0.63152,0.63142,0.63142,76100000.0
2006-04-19 05:21:00,0.63147,0.63147,0.63127,0.63143,29000000.0
2006-04-19 05:22:00,0.63128,0.63147,0.63128,0.63147,46300000.0
2006-04-19 05:23:00,0.63143,0.6315,0.63136,0.63138,117700000.0
2006-04-19 05:24:00,0.6315,0.6315,0.6314,0.63145,77700000.0
2006-04-19 05:25:00,0.63135,0.6315,0.63135,0.6315,157700000.0
2006-04-19 05:26:00,0.63148,0.63153,0.63145,0.63153,61199999.0
2006-04-19 05:27:00,0.63153,0.63153,0.63135,0.6315,54900000.0
2006-04-19 05:28:00,0.63154,0.63154,0.63142,0.6315,66600000.0
2006-04-19 05:29:00,0.63145,0.6316,0.6314,0.6316,39600000.0
2006-04-19 05:30:00,0.6315,0.6315,0.63145,0.63145,80200000.0
2006-04-19 05:31:00,0.63146,0.63146,0.63137,0.63143,98099998.0
2006-04-19 05:32:00,0.63135,0.63142,0.63129,0.63132,41300000.0
2006-04-19 05:33:00,0.63134,0.63134,0.63124,0.63127,49100000.0
2006-04-19 05:34:00,0.63133,0.6314,0.63131,0.6314,69300000.0
2006-04-19 05:35:00,0.63142,0.63142,0.63132,0.63132,59699999.0
2006-04-19 05:36:00,0.6314,0.6314,0.63102,0.63126,93100002.0
2006-04-19 05:37:00,0.6313,0.6313,0.63125,0.63125,106400001.0
2006-04-19 05:38:00,0.63125,0.63133,0.6312,0.63133,116600000.0
2006-04-19 05:39:00,0.63127,0.63129,0.63125,0.63126,65300002.0
2006-04-19 05:40:00,0.63128,0.6313,0.63115,0.63123,86999999.0
2006-04-19 05:41:00,0.6313,0.63138,0.6313,0.63133,64700000.0
2006-04-19 05:42:00,0.63137,0.63143,0.63129,0.63135,66700000.0
2006-04-19 05:43:00,0.63129,0.63145,0.63129,0.63143,76400000.0
2006-04-19 05:44:00,0.63153,0.63168,0.63153,0.63167,59300000.0
2006-04-19 05:45:00,0.63166,0.63188,0.63161,0.63188,74099999.0
2006-04-19 05:46:00,0.63193,0.63196,0.63191,0.63191,71100000.0
2006-04-19 05:47:00,0.6319,0.63193,0.6318,0.6318,66899999.0
2006-04-19 05:48:00,0.6321,0.63219,0.63208,0.63219,48600000.0
2006-04-19 05:49:00,0.63225,0.63233,0.63208,0.63226,105800001.0
2006-04-19 05:50:00,0.63225,0.63236,0.63224,0.63231,109200000.0
2006-04-19 05:51:00,0.63243,0.63265,0.63236,0.6326,137199996.0
2006-04-19 05:52:00,0.63266,0.6327,0.63258,0.63258,96899998.0
2006-04-19 05:53:00,0.63254,0.63257,0.63229,0.6323,157800001.0
2006-04-19 05:54:00,0.63229,0.6324,0.63218,0.63218,56999999.0
2006-04-19 05:55:00,0.63211,0.63217,0.632,0.6321,74200000.0
2006-04-19 05:56:00,0.63212,0.63218,0.63208,0.63218,58300000.0
2006-04-19 05:57:00,0.63213,0.63225,0.63212,0.63212,72400000.0
2006-04-19 05:58:00,0.63218,0.63235,0.63216,0.63235,97700001.0
2006-04-19 05:59:00,0.63247,0.63247,0.6323,0.63235,38100000.0
2006-04-19 06:00:00,0.63234,0.63234,0.63222,0.63233,110700001.0
2006-04-19 06:01:00,0.63236,0.63236,0.63223,0.63231,65499999.0
2006-04-19 06:02:00,0.63227,0.63227,0.63212,0.63218,110700002.0
2006-04-19 06:03:00,0.63218,0.63218,0.63216,0.63216,38900000.0
2006-04-19 06:04:00,0.63224,0.6323,0.63219,0.63219,37400000.0
2006-04-19 06:05:00,0.63225,0.63225,0.63218,0.63219,98200000.0
2006-04-19 06:06:00,0.63209,0.63209,0.63191,0.63193,64999999.0
2006-04-19 06:07:00,0.632,0.63204,0.63196,0.63201,70600000.0
2006-04-19 06:08:00,0.63205,0.63215,0.63205,0.6321,110300002.0
2006-04-19 06:09:00,0.63205,0.6321,0.63195,0.6321,115699999.0
2006-04-19 06:10:00,0.63208,0.6322,0.632,0.63207,108900001.0
2006-04-19 06:11:00,0.63202,0.6321,0.63202,0.6321,25500000.0
2006-04-19 06:12:00,0.63212,0.63212,0.63203,0.63203,6900000.0
2006-04-19 06:13:00,0.63205,0.63213,0.63202,0.63202,50300000.0
2006-04-19 06:14:00,0.632,0.63206,0.63173,0.63173,61200000.0
2006-04-19 06:15:00,0.6318,0.6318,0.63163,0.63175,130300001.0
2006-04-19 06:16:00,0.6317,0.6317,0.6315,0.63167,20700000.0
2006-04-19 06:17:00,0.6317,0.6317,0.63144,0.63147,117400000.0
2006-04-19 06:18:00,0.63134,0.63149,0.63132,0.63138,90899999.0
2006-04-19 06:19:00,0.63142,0.63156,0.63142,0.63156,61999999.0
2006-04-19 06:20:00,0.63154,0.63164,0.63151,0.63154,64500002.0
2006-04-19 06:21:00,0.63156,0.63159,0.63152,0.63159,45899999.0
2006-04-19 06:22:00,0.63155,0.63156,0.63138,0.63147,141400000.0
2006-04-19 06:23:00,0.63151,0.63155,0.63129,0.63154,52500000.0
2006-04-19 06:24:00,0.63157,0.63157,0.63145,0.6315,124400000.0
2006-04-19 06:25:00,0.63157,0.63175,0.63157,0.63162,85799999.0
2006-04-19 06:26:00,0.63162,0.63173,0.63162,0.63169,31200000.0
2006-04-19 06:27:00,0.6317,0.63176,0.63167,0.63175,136500001.0
2006-04-19 06:28:00,0.63176,0.63186,0.63174,0.63186,94200002.0
2006-04-19 06:29:00,0.63177,0.63177,0.63166,0.63172,47200000.0
2006-04-19 06:30:00,0.63185,0.63186,0.63166,0.6317,52000001.0
2006-04-19 06:31:00,0.63158,0.63164,0.63151,0.63155,101100001.0
2006-04-19 06:32:00,0.63161,0.63164,0.63154,0.63163,98700000.0
2006-04-19 06:33:00,0.63143,0.63173,0.63143,0.63173,63200000.0
2006-04-19 06:34:00,0.63164,0.63174,0.6316,0.63167,108800000.0
2006-04-19 06:35:00,0.63157,0.63165,0.63155,0.63165,81999999.0
2006-04-19 06:36:00,0.63153,0.63176,0.63153,0.63176,81999999.0
2006-04-19 06:37:00,0.63175,0.6318,0.63175,0.6318,67899998.0
2006-04-19 06:38:00,0.63175,0.6318,0.6317,0.63175,50100000.0
2006-04-19 06:39:00,0.63194,0.63194,0.63178,0.63183,98700000.0
2006-04-19 06:40:00,0.63172,0.6318,0.63172,0.63175,68099998.0
2006-04-19 06:41:00,0.63175,0.6318,0.6317,0.63175,57200001.0
2006-04-19 06:42:00,0.6316,0.6318,0.6316,0.6318,50500000.0
2006-04-19 06:43:00,0.63175,0.6318,0.63172,0.6318,96800001.0
2006-04-19 06:44:00,0.63175,0.6318,0.6317,0.6318,156099998.0
2006-04-19 06:45:00,0.63175,0.6318,0.63175,0.6318,83000002.0
2006-04-19 06:46:00,0.6318,0.6318,0.6317,0.6318,128899999.0
2006-04-19 06:47:00,0.63176,0.63187,0.63173,0.63176,135000002.0
2006-04-19 06:48:00,0.63175,0.63182,0.6317,0.63182,46800000.0
2006-04-19 06:49:00,0.63175,0.63175,0.63175,0.63175,8700000.0
2006-04-19 06:50:00,0.6318,0.6318,0.63175,0.63178,55099999.0
2006-04-19 06:51:00,0.63181,0.63181,0.63164,0.63165,110900000.0
2006-04-19 06:52:00,0.63165,0.6317,0.6316,0.6317,111299999.0
2006-04-19 06:53:00,0.63165,0.63175,0.6315,0.63165,56600001.0
2006-04-19 06:54:00,0.63165,0.63168,0.63165,0.63165,27800000.0
2006-04-19 06:55:00,0.63165,0.63175,0.63165,0.63165,94700000.0
2006-04-19 06:56:00,0.63168,0.63168,0.63155,0.6316,45400000.0
2006-04-19 06:57:00,0.63164,0.63169,0.63151,0.63169,74100000.0
2006-04-19 06:58:00,0.63146,0.63162,0.63146,0.63162,91200000.0
2006-04-19 06:59:00,0.63147,0.63162,0.63147,0.63158,68599999.0
2006-04-19 07:00:00,0.63149,0.63158,0.63149,0.63158,12800000.0
2006-04-19 07:01:00,0.63164,0.63164,0.63161,0.63161,35899999.0
2006-04-19 07:02:00,0.63158,0.6316,0.6315,0.63155,106100001.0
2006-04-19 07:03:00,0.63165,0.6317,0.63164,0.63169,33100000.0
2006-04-19 07:04:00,0.63165,0.63175,0.63165,0.63175,29500000.0
2006-04-19 07:05:00,0.6317,0.63175,0.63163,0.63175,56600000.0
2006-04-19 07:06:00,0.63175,0.63175,0.63165,0.6317,72100000.0
2006-04-19 07:07:00,0.63175,0.63175,0.63165,0.6317,82500000.0
2006-04-19 07:08:00,0.63182,0.632,0.63165,0.63198,60000001.0
2006-04-19 07:09:00,0.63195,0.6321,0.63195,0.63205,108400001.0
2006-04-19 07:10:00,0.63205,0.63205,0.632,0.632,90100001.0
2006-04-19 07:11:00,0.63178,0.63205,0.63178,0.63201,58899999.0
2006-04-19 07:12:00,0.63196,0.63203,0.63194,0.63199,43800000.0
2006-04-19 07:13:00,0.63205,0.63205,0.63192,0.63192,70100000.0
2006-04-19 07:14:00,0.63185,0.63189,0.63173,0.63189,82800000.0
2006-04-19 07:15:00,0.63185,0.6319,0.63175,0.6318,32000000.0
2006-04-19 07:16:00,0.63184,0.6319,0.6318,0.63187,62599999.0
2006-04-19 07:17:00,0.63187,0.63187,0.63183,0.63183,29599999.0
2006-04-19 07:18:00,0.63181,0.632,0.63176,0.632,136400001.0
2006-04-19 07:19:00,0.6322,0.6322,0.6322,0.6322,11100000.0
2006-04-19 07:20:00,0.63243,0.63252,0.63231,0.63243,89200000.0
2006-04-19 07:21:00,0.63241,0.63261,0.63241,0.63261,101499998.0
2006-04-19 07:22:00,0.63257,0.63258,0.63248,0.63248,66200000.0
2006-04-19 07:23:00,0.63255,0.63264,0.63252,0.63264,69700000.0
2006-04-19 07:24:00,0.63256,0.63256,0.63235,0.63235,48300000.0
2006-04-19 07:25:00,0.63245,0.63248,0.63229,0.63248,87500000.0
2006-04-19 07:26:00,0.63248,0.6326,0.63248,0.63257,49400001.0
2006-04-19 07:27:00,0.63265,0.63274,0.63264,0.63274,134699999.0
2006-04-19 07:28:00,0.6327,0.63273,0.63266,0.63269,110400000.0
2006-04-19 07:29:00,0.63276,0.63286,0.63261,0.63277,123600001.0
2006-04-19 07:30:00,0.63269,0.63274,0.63263,0.63274,41600000.0
2006-04-19 07:31:00,0.63268,0.63268,0.63253,0.6326,61899999.0
2006-04-19 07:32:00,0.63259,0.6327,0.63255,0.63255,125300000.0
2006-04-19 07:33:00,0.63256,0.63266,0.63252,0.63265,59600000.0
2006-04-19 07:34:00,0.63257,0.6327,0.63235,0.63235,94200000.0
2006-04-19 07:35:00,0.63255,0.63265,0.63255,0.63255,13900000.0
2006-04-19 07:36:00,0.63256,0.63256,0.63247,0.6325,69700000.0
2006-04-19 07:37:00,0.63248,0.63248,0.63236,0.6324,139300003.0
2006-04-19 07:38:00,0.6324,0.6324,0.63214,0.63214,63500000.0
2006-04-19 07:39:00,0.63207,0.63213,0.63205,0.63205,94700001.0
2006-04-19 07:40:00,0.63211,0.63228,0.63211,0.63225,108000001.0
2006-04-19 07:41:00,0.63219,0.63223,0.63213,0.63223,47399999.0
2006-04-19 07:42:00,0.63221,0.63221,0.63212,0.63212,41400000.0
2006-04-19 07:43:00,0.63217,0.63222,0.63201,0.63201,120500000.0
2006-04-19 07:44:00,0.63215,0.63215,0.6321,0.63215,49900000.0
2006-04-19 07:45:00,0.63222,0.63237,0.63222,0.6323,158099999.0
2006-04-19 07:46:00,0.63238,0.63238,0.6322,0.6322,30200000.0
2006-04-19 07:47:00,0.6322,0.63246,0.63216,0.63246,56600000.0
2006-04-19 07:48:00,0.63255,0.63255,0.63214,0.6323,76599999.0
2006-04-19 07:49:00,0.63223,0.63251,0.6322,0.63251,120300000.0
2006-04-19 07:50:00,0.63243,0.63247,0.63221,0.63238,61700000.0
2006-04-19 07:51:00,0.63243,0.6326,0.63239,0.6324,159199999.0
2006-04-19 07:52:00,0.63247,0.63256,0.63245,0.63256,82500000.0
2006-04-19 07:53:00,0.63256,0.63269,0.63255,0.63255,92100000.0
2006-04-19 07:54:00,0.63259,0.6327,0.63253,0.63264,78600000.0
2006-04-19 07:55:00,0.63278,0.63291,0.63278,0.63278,139400003.0
2006-04-19 07:56:00,0.63281,0.6329,0.63279,0.63283,106000000.0
2006-04-19 07:57:00,0.63288,0.63302,0.63284,0.63302,91699998.0
2006-04-19 07:58:00,0.63309,0.63333,0.63308,0.63313,59100000.0
2006-04-19 07:59:00,0.63318,0.63322,0.63305,0.63322,73300000.0
2006-04-19 08:00:00,0.63308,0.63329,0.63295,0.63295,108700002.0
2006-04-19 08:01:00,0.63296,0.63296,0.63263,0.63268,116599998.0
2006-04-19 08:02:00,0.63273,0.63287,0.63265,0.63277,84000000.0
2006-04-19 08:03:00,0.63274,0.63274,0.63255,0.63266,95699998.0
2006-04-19 08:04:00,0.63267,0.63267,0.63258,0.63259,65000000.0
2006-04-19 08:05:00,0.63259,0.63259,0.63238,0.63238,93500000.0
2006-04-19 08:06:00,0.63249,0.63277,0.63249,0.63271,123700000.0
2006-04-19 08:07:00,0.63261,0.63277,0.63261,0.63273,96399999.0
2006-04-19 08:08:00,0.63277,0.63289,0.63275,0.63289,162499999.0
2006-04-19 08:09:00,0.63287,0.63287,0.63272,0.63272,27699999.0
2006-04-19 08:10:00,0.63282,0.63288,0.63282,0.63282,46700000.0
2006-04-19 08:11:00,0.63291,0.63306,0.63284,0.63292,64500000.0
2006-04-19 08:12:00,0.63293,0.63293,0.63273,0.63292,74900000.0
2006-04-19 08:13:00,0.63288,0.63296,0.63282,0.63296,104499999.0
2006-04-19 08:14:00,0.63281,0.63281,0.63274,0.63274,19100000.0
2006-04-19 08:15:00,0.63278,0.63278,0.63256,0.63259,131399999.0
2006-04-19 08:16:00,0.63257,0.63277,0.63257,0.63277,32700000.0
2006-04-19 08:17:00,0.6328,0.6328,0.6328,0.6328,7100000.0
2006-04-19 08:18:00,0.63278,0.6329,0.63277,0.63277,110300000.0
2006-04-19 08:19:00,0.63283,0.63283,0.63272,0.63275,50400000.0
2006-04-19 08:20:00,0.63279,0.63288,0.63261,0.63284,149100000.0
2006-04-19 08:21:00,0.63277,0.63304,0.63277,0.63294,77900000.0
2006-04-19 08:22:00,0.63298,0.63298,0.63282,0.6329,97600000.0
2006-04-19 08:23:00,0.63287,0.63287,0.63277,0.63277,44799999.0
2006-04-19 08:24:00,0.63271,0.63271,0.6323,0.6326,76099999.0
2006-04-19 08:25:00,0.63256,0.63256,0.63237,0.63237,27100000.0
2006-04-19 08:26:00,0.63247,0.63248,0.63245,0.63245,112400000.0
2006-04-19 08:27:00,0.63258,0.63267,0.63258,0.63267,21100000.0
2006-04-19 08:28:00,0.63284,0.63304,0.63278,0.63304,118800001.0
2006-04-19 08:29:00,0.63307,0.63307,0.63292,0.63296,86299999.0
2006-04-19 08:30:00,0.63301,0.63305,0.63292,0.63292,89999999.0
2006-04-19 08:31:00,0.63294,0.63299,0.63283,0.63284,55899999.0
2006-04-19 08:32:00,0.63284,0.63295,0.63278,0.63295,104299996.0
2006-04-19 08:33:00,0.63305,0.63319,0.63292,0.63312,140000002.0
2006-04-19 08:34:00,0.63326,0.63344,0.6332,0.63333,78800000.0
2006-04-19 08:35:00,0.63325,0.63336,0.63323,0.63335,127499998.0
2006-04-19 08:36:00,0.63322,0.63335,0.63315,0.63315,113899999.0
2006-04-19 08:37:00,0.63329,0.63329,0.6331,0.63325,80199998.0
2006-04-19 08:38:00,0.6333,0.63333,0.63316,0.6332,91400000.0
2006-04-19 08:39:00,0.63322,0.63336,0.63322,0.63323,98499999.0
2006-04-19 08:40:00,0.63327,0.63327,0.63314,0.63317,110699999.0
2006-04-19 08:41:00,0.63318,0.63323,0.63307,0.63323,85299998.0
2006-04-19 08:42:00,0.63322,0.63322,0.63309,0.63312,47000000.0
2006-04-19 08:43:00,0.63303,0.63318,0.63297,0.63304,104400001.0
2006-04-19 08:44:00,0.63321,0.63332,0.63321,0.63332,76399999.0
2006-04-19 08:45:00,0.63332,0.63348,0.63332,0.63345,63000000.0
2006-04-19 08:46:00,0.63363,0.63375,0.63355,0.63375,52600000.0
2006-04-19 08:47:00,0.63381,0.634,0.6338,0.634,142799998.0
2006-04-19 08:48:00,0.63402,0.63436,0.63402,0.63436,49500000.0
2006-04-19 08:49:00,0.63427,0.63438,0.63424,0.63424,121600000.0
2006-04-19 08:50:00,0.63429,0.63433,0.6342,0.63433,116899998.0
2006-04-19 08:51:00,0.63426,0.63426,0.63398,0.63398,104900000.0
2006-04-19 08:52:00,0.63402,0.63413,0.63397,0.63413,50200000.0
2006-04-19 08:53:00,0.63421,0.63428,0.6342,0.6342,65400000.0
2006-04-19 08:54:00,0.63428,0.63433,0.63422,0.63422,104300000.0
2006-04-19 08:55:00,0.63426,0.63427,0.63411,0.63411,102700000.0
2006-04-19 08:56:00,0.63406,0.63412,0.63384,0.63384,42600000.0
2006-04-19 08:57:00,0.63405,0.63405,0.634,0.63402,18000000.0
2006-04-19 08:58:00,0.6341,0.63418,0.63408,0.63416,87600001.0
2006-04-19 08:59:00,0.63418,0.63418,0.63392,0.63403,64099999.0
2006-04-19 09:00:00,0.63401,0.63418,0.63394,0.63404,59000000.0
2006-04-19 09:01:00,0.63406,0.63415,0.63404,0.63415,113199998.0
2006-04-19 09:02:00,0.63403,0.63403,0.63376,0.63376,15200000.0
2006-04-19 09:03:00,0.63371,0.63398,0.63371,0.63387,94200000.0
2006-04-19 09:04:00,0.63403,0.63406,0.63393,0.63406,72600000.0
2006-04-19 09:05:00,0.63394,0.63404,0.63394,0.63404,77700000.0
2006-04-19 09:06:00,0.63398,0.63416,0.63398,0.63416,35500000.0
2006-04-19 09:07:00,0.63414,0.63417,0.63407,0.63407,78500000.0
2006-04-19 09:08:00,0.63415,0.63415,0.63405,0.63405,80900001.0
2006-04-19 09:09:00,0.63402,0.63412,0.63399,0.63407,112699999.0
2006-04-19 09:10:00,0.63412,0.6342,0.63399,0.63407,155800001.0
2006-04-19 09:11:00,0.63413,0.63413,0.63406,0.63411,72300000.0
2006-04-19 09:12:00,0.63411,0.63416,0.63411,0.63416,76600000.0
2006-04-19 09:13:00,0.63422,0.63423,0.63404,0.63404,79299999.0
2006-04-19 09:14:00,0.63402,0.63415,0.63397,0.63406,160100001.0
2006-04-19 09:15:00,0.63401,0.63408,0.63401,0.63405,82799998.0
2006-04-19 09:16:00,0.63411,0.63413,0.63408,0.63411,63600000.0
2006-04-19 09:17:00,0.63409,0.63432,0.63409,0.63413,109700000.0
2006-04-19 09:18:00,0.63418,0.63421,0.63409,0.63414,103399998.0
2006-04-19 09:19:00,0.63415,0.63417,0.63415,0.63417,49400000.0
2006-04-19 09:20:00,0.63411,0.63417,0.63405,0.63415,67100000.0
2006-04-19 09:21:00,0.63414,0.6343,0.63414,0.63425,102199999.0
2006-04-19 09:22:00,0.63423,0.63432,0.63423,0.63432,23100000.0
2006-04-19 09:23:00,0.63415,0.63427,0.63408,0.63417,84600000.0
2006-04-19 09:24:00,0.63412,0.63422,0.63412,0.63415,68600001.0
2006-04-19 09:25:00,0.63411,0.63421,0.63402,0.63419,86000000.0
2006-04-19 09:26:00,0.63423,0.63429,0.63406,0.6342,119599998.0
2006-04-19 09:27:00,0.63432,0.63432,0.63418,0.63419,52600000.0
2006-04-19 09:28:00,0.63421,0.63421,0.63407,0.63407,88000000.0
2006-04-19 09:29:00,0.63407,0.63407,0.63394,0.63398,39099999.0
2006-04-19 09:30:00,0.63396,0.63401,0.63393,0.63401,87500002.0
2006-04-19 09:31:00,0.634,0.634,0.63371,0.63391,159400001.0
2006-04-19 09:32:00,0.63377,0.63377,0.63363,0.63366,93100000.0
2006-04-19 09:33:00,0.63371,0.63389,0.63365,0.63372,84300000.0
2006-04-19 09:34:00,0.63372,0.63385,0.6337,0.63385,30800000.0
2006-04-19 09:35:00,0.63385,0.63389,0.63375,0.63387,116300000.0
2006-04-19 09:36:00,0.63368,0.63382,0.63368,0.63373,39700000.0
2006-04-19 09:37:00,0.6338,0.63384,0.63371,0.63371,83800000.0
2006-04-19 09:38:00,0.63378,0.63382,0.63367,0.63367,111799999.0
2006-04-19 09:39:00,0.6338,0.6338,0.63363,0.63368,57100000.0
2006-04-19 09:40:00,0.63373,0.63381,0.63368,0.63368,55900000.0
2006-04-19 09:41:00,0.63359,0.63376,0.63358,0.63372,90300001.0
2006-04-19 09:42:00,0.63368,0.63379,0.63358,0.63358,56600000.0
2006-04-19 09:43:00,0.63355,0.63365,0.63355,0.63355,86200000.0
2006-04-19 09:44:00,0.63356,0.63365,0.63356,0.6336,118600000.0
2006-04-19 09:45:00,0.63363,0.63372,0.63352,0.6337,92100000.0
2006-04-19 09:46:00,0.6336,0.6337,0.6336,0.6337,41499999.0
2006-04-19 09:47:00,0.63358,0.63365,0.6335,0.63365,91099997.0
2006-04-19 09:48:00,0.63355,0.63365,0.63355,0.6336,72300001.0
2006-04-19 09:49:00,0.6336,0.63368,0.6336,0.63362,78699999.0
2006-04-19 09:50:00,0.6336,0.63362,0.63355,0.6336,79299999.0
2006-04-19 09:51:00,0.63352,0.63352,0.63326,0.63329,88000001.0
2006-04-19 09:52:00,0.63325,0.63333,0.63325,0.63333,56400001.0
2006-04-19 09:53:00,0.63337,0.63343,0.63337,0.63343,26700000.0
2006-04-19 09:54:00,0.6335,0.6336,0.63343,0.6336,65500000.0
2006-04-19 09:55:00,0.6335,0.6336,0.63343,0.63348,70300000.0
2006-04-19 09:56:00,0.63352,0.63352,0.63345,0.6335,55999999.0
2006-04-19 09:57:00,0.63345,0.6336,0.63345,0.6336,108899998.0
2006-04-19 09:58:00,0.63355,0.63355,0.63345,0.63345,19000000.0
2006-04-19 09:59:00,0.63351,0.63363,0.63351,0.63363,40500000.0
2006-04-19 10:00:00,0.63364,0.63371,0.6336,0.63367,59099999.0
2006-04-19 10:01:00,0.63367,0.63375,0.63362,0.63365,61399999.0
2006-04-19 10:02:00,0.63366,0.6338,0.63366,0.63377,78799999.0
2006-04-19 10:03:00,0.63378,0.63385,0.63367,0.63379,111600002.0
2006-04-19 10:04:00,0.63378,0.63378,0.63365,0.63365,90500000.0
2006-04-19 10:05:00,0.63362,0.63367,0.63331,0.63331,33900000.0
2006-04-19 10:06:00,0.63365,0.63365,0.63352,0.63365,91800000.0
2006-04-19 10:07:00,0.6336,0.63362,0.63356,0.63359,98899999.0
2006-04-19 10:08:00,0.63356,0.63363,0.63352,0.6336,77099999.0
2006-04-19 10:09:00,0.6334,0.6336,0.6334,0.6336,93700000.0
2006-04-19 10:10:00,0.63348,0.63365,0.63348,0.63365,83400002.0
2006-04-19 10:11:00,0.63363,0.63369,0.63352,0.63352,53900000.0
2006-04-19 10:12:00,0.63353,0.63369,0.63351,0.63359,102899996.0
2006-04-19 10:13:00,0.63363,0.63371,0.63363,0.63369,76400001.0
2006-04-19 10:14:00,0.63372,0.63372,0.63363,0.63368,103900001.0
2006-04-19 10:15:00,0.63372,0.63375,0.6337,0.6337,25500000.0
2006-04-19 10:16:00,0.63384,0.63396,0.63375,0.63381,134000000.0
2006-04-19 10:17:00,0.63382,0.63382,0.63371,0.63371,68100000.0
2006-04-19 10:18:00,0.63372,0.6338,0.63368,0.6337,122699997.0
2006-04-19 10:19:00,0.63367,0.6338,0.63367,0.63379,78099999.0
2006-04-19 10:20:00,0.63385,0.63385,0.6338,0.6338,13600000.0
2006-04-19 10:21:00,0.63387,0.63389,0.63382,0.63385,40500000.0
2006-04-19 10:22:00,0.63379,0.63417,0.63379,0.63417,94199998.0
2006-04-19 10:23:00,0.63418,0.63418,0.63391,0.63391,96500000.0
2006-04-19 10:24:00,0.63393,0.63398,0.6339,0.63396,95000000.0
2006-04-19 10:25:00,0.63391,0.63398,0.63388,0.63388,53400000.0
2006-04-19 10:26:00,0.63388,0.63393,0.63381,0.63382,145799996.0
2006-04-19 10:27:00,0.63387,0.63397,0.63382,0.63397,66900000.0
2006-04-19 10:28:00,0.63397,0.63397,0.63385,0.63385,90699999.0
2006-04-19 10:29:00,0.63393,0.63393,0.63381,0.63389,117300000.0
2006-04-19 10:30:00,0.63395,0.63395,0.63385,0.63395,58800000.0
2006-04-19 10:31:00,0.63391,0.63401,0.6339,0.63392,75799999.0
2006-04-19 10:32:00,0.63385,0.63395,0.63374,0.63386,144900001.0
2006-04-19 10:33:00,0.63386,0.63386,0.63379,0.63379,66399999.0
2006-04-19 10:34:00,0.63383,0.63391,0.63383,0.63391,78600000.0
2006-04-19 10:35:00,0.6339,0.6339,0.63382,0.63382,11600000.0
2006-04-19 10:36:00,0.63386,0.63388,0.63378,0.63388,108400002.0
2006-04-19 10:37:00,0.63385,0.63414,0.63385,0.63414,107600001.0
2006-04-19 10:38:00,0.63408,0.63408,0.63388,0.63395,26900000.0
2006-04-19 10:39:00,0.63403,0.6343,0.63402,0.63408,73600000.0
2006-04-19 10:40:00,0.63423,0.63423,0.63412,0.63418,64400001.0
2006-04-19 10:41:00,0.63409,0.63433,0.63409,0.63422,54099999.0
2006-04-19 10:42:00,0.63436,0.63437,0.63422,0.63437,57600001.0
2006-04-19 10:43:00,0.63426,0.63427,0.63412,0.63412,45400000.0
2006-04-19 10:44:00,0.6342,0.63429,0.63418,0.63429,60699999.0
2006-04-19 10:45:00,0.63435,0.63435,0.63423,0.63433,153400000.0
2006-04-19 10:46:00,0.63424,0.63433,0.63423,0.63433,43100000.0
2006-04-19 10:47:00,0.6342,0.63448,0.63419,0.63448,118400000.0
2006-04-19 10:48:00,0.63462,0.63485,0.63462,0.63483,43900000.0
2006-04-19 10:49:00,0.63474,0.63486,0.63453,0.6347,118799999.0
2006-04-19 10:50:00,0.63463,0.63463,0.6345,0.6345,84599999.0
2006-04-19 10:51:00,0.63451,0.63462,0.6343,0.63462,84200001.0
2006-04-19 10:52:00,0.63453,0.63463,0.63442,0.63463,103700000.0
2006-04-19 10:53:00,0.63464,0.63468,0.63458,0.63468,71499999.0
2006-04-19 10:54:00,0.63463,0.63491,0.63463,0.63491,87699998.0
2006-04-19 10:55:00,0.63492,0.63528,0.63492,0.63519,93600000.0
2006-04-19 10:56:00,0.63523,0.63524,0.63506,0.63506,188899999.0
2006-04-19 10:57:00,0.63511,0.63515,0.63509,0.63513,54800000.0
2006-04-19 10:58:00,0.6351,0.6351,0.63491,0.63491,95500000.0
2006-04-19 10:59:00,0.63499,0.63526,0.63499,0.63524,86400000.0
2006-04-19 11:00:00,0.63525,0.63535,0.63503,0.63529,131600000.0
2006-04-19 11:01:00,0.63529,0.63539,0.63513,0.63531,97500000.0
2006-04-19 11:02:00,0.63529,0.63538,0.63522,0.63533,83900001.0
2006-04-19 11:03:00,0.63532,0.6355,0.6353,0.63545,120400000.0
2006-04-19 11:04:00,0.63541,0.63541,0.63524,0.63524,80900002.0
2006-04-19 11:05:00,0.63543,0.63554,0.63537,0.63554,59099999.0
2006-04-19 11:06:00,0.63543,0.63543,0.63528,0.63528,96799999.0
2006-04-19 11:07:00,0.63529,0.63534,0.6352,0.63526,73500000.0
2006-04-19 11:08:00,0.63516,0.63524,0.6351,0.63513,96699998.0
2006-04-19 11:09:00,0.6351,0.63531,0.6351,0.63525,88299999.0
2006-04-19 11:10:00,0.63516,0.63522,0.63498,0.63517,66500000.0
2006-04-19 11:11:00,0.63517,0.63517,0.63499,0.635,44000000.0
2006-04-19 11:12:00,0.63492,0.63496,0.63478,0.63495,84599999.0
2006-04-19 11:13:00,0.63492,0.63501,0.63491,0.63495,120200003.0
2006-04-19 11:14:00,0.63494,0.63503,0.63486,0.63486,154999999.0
2006-04-19 11:15:00,0.63491,0.63493,0.63479,0.63483,93999998.0
2006-04-19 11:16:00,0.63482,0.63482,0.63459,0.63472,87599999.0
2006-04-19 11:17:00,0.6347,0.63489,0.6347,0.63489,116300000.0
2006-04-19 11:18:00,0.6349,0.63502,0.63483,0.63502,144100000.0
2006-04-19 11:19:00,0.63492,0.63513,0.63492,0.63508,102600000.0
2006-04-19 11:20:00,0.63505,0.6351,0.63505,0.6351,80000000.0
2006-04-19 11:21:00,0.63503,0.63503,0.63485,0.63485,64700001.0
2006-04-19 11:22:00,0.63486,0.63496,0.63485,0.63496,65900000.0
2006-04-19 11:23:00,0.63508,0.63508,0.63497,0.63497,71400002.0
2006-04-19 11:24:00,0.63496,0.63503,0.63484,0.63495,118699999.0
2006-04-19 11:25:00,0.6349,0.6349,0.63476,0.63476,82800000.0
2006-04-19 11:26:00,0.63481,0.63492,0.63481,0.63481,91400001.0
2006-04-19 11:27:00,0.6348,0.63485,0.6348,0.63485,72900001.0
2006-04-19 11:28:00,0.6349,0.6349,0.6348,0.63485,44500000.0
2006-04-19 11:29:00,0.63489,0.63489,0.63473,0.63473,66700000.0
2006-04-19 11:30:00,0.63481,0.63488,0.6348,0.6348,116900000.0
2006-04-19 11:31:00,0.63487,0.63497,0.63473,0.63473,137000000.0
2006-04-19 11:32:00,0.63476,0.63492,0.63476,0.63481,77400000.0
2006-04-19 11:33:00,0.63479,0.6348,0.63472,0.63477,82699999.0
2006-04-19 11:34:00,0.63477,0.63477,0.63468,0.63472,38300000.0
2006-04-19 11:35:00,0.63474,0.6348,0.63462,0.6348,35900000.0
2006-04-19 11:36:00,0.63479,0.63482,0.6347,0.63478,93400001.0
2006-04-19 11:37:00,0.63478,0.63478,0.63465,0.63465,85099999.0
2006-04-19 11:38:00,0.63468,0.63468,0.63456,0.63467,126200000.0
2006-04-19 11:39:00,0.63459,0.63464,0.63454,0.63459,91200000.0
2006-04-19 11:40:00,0.6345,0.63472,0.6345,0.63466,112500000.0
2006-04-19 11:41:00,0.6346,0.6347,0.63459,0.63459,78100000.0
2006-04-19 11:42:00,0.6345,0.63463,0.6345,0.63458,73000000.0
2006-04-19 11:43:00,0.63459,0.63462,0.63448,0.63448,133499999.0
2006-04-19 11:44:00,0.63454,0.6346,0.63441,0.6346,86099999.0
2006-04-19 11:45:00,0.63461,0.63474,0.63461,0.63463,102699999.0
2006-04-19 11:46:00,0.63465,0.63465,0.6345,0.6346,54999999.0
2006-04-19 11:47:00,0.63473,0.63473,0.63457,0.63457,102900001.0
2006-04-19 11:48:00,0.63455,0.63465,0.63455,0.63455,106800001.0
2006-04-19 11:49:00,0.63464,0.63464,0.63448,0.63461,69400000.0
2006-04-19 11:50:00,0.63459,0.63462,0.63447,0.63448,90200000.0
2006-04-19 11:51:00,0.63452,0.63455,0.6345,0.6345,72300001.0
2006-04-19 11:52:00,0.63452,0.63453,0.63438,0.63453,77700001.0
2006-04-19 11:53:00,0.63457,0.63459,0.63447,0.63452,71899998.0
2006-04-19 11:54:00,0.63455,0.63455,0.6345,0.63455,49200001.0
2006-04-19 11:55:00,0.6345,0.63458,0.6345,0.6345,62900000.0
2006-04-19 11:56:00,0.63451,0.63451,0.63431,0.63431,50000001.0
2006-04-19 11:57:00,0.63424,0.6344,0.63424,0.63435,47900000.0
2006-04-19 11:58:00,0.63436,0.63436,0.63422,0.63428,78900001.0
2006-04-19 11:59:00,0.63425,0.63425,0.63403,0.63415,72700000.0
2006-04-19 12:00:00,0.6342,0.63422,0.6342,0.63421,90400001.0
2006-04-19 12:01:00,0.6341,0.63415,0.634,0.6341,182200003.0
2006-04-19 12:02:00,0.6341,0.6342,0.63403,0.63412,113499999.0
2006-04-19 12:03:00,0.63417,0.63425,0.63417,0.63419,44599999.0
2006-04-19 12:04:00,0.63421,0.63425,0.63409,0.63425,85099999.0
2006-04-19 12:05:00,0.63423,0.63429,0.63423,0.63426,94900002.0
2006-04-19 12:06:00,0.63425,0.63433,0.63414,0.63427,102000001.0
2006-04-19 12:07:00,0.63425,0.63432,0.63421,0.63422,125200000.0
2006-04-19 12:08:00,0.63415,0.63425,0.63415,0.6342,75799999.0
2006-04-19 12:09:00,0.63425,0.63425,0.6342,0.63425,81600000.0
2006-04-19 12:10:00,0.63419,0.63421,0.63407,0.63418,77000000.0
2006-04-19 12:11:00,0.63417,0.63419,0.63409,0.63418,122399999.0
2006-04-19 12:12:00,0.63405,0.63415,0.63405,0.63415,73300000.0
2006-04-19 12:13:00,0.63415,0.6342,0.63413,0.63417,62200001.0
2006-04-19 12:14:00,0.63422,0.63425,0.6342,0.6342,82100000.0
2006-04-19 12:15:00,0.6342,0.6343,0.6342,0.63425,123899999.0
2006-04-19 12:16:00,0.6342,0.63425,0.6342,0.63425,55900000.0
2006-04-19 12:17:00,0.6342,0.63431,0.63417,0.63422,81400001.0
2006-04-19 12:18:00,0.63427,0.63427,0.63423,0.63425,49500000.0
2006-04-19 12:19:00,0.63429,0.63433,0.63428,0.63429,87400000.0
2006-04-19 12:20:00,0.6344,0.63447,0.6343,0.6343,85299999.0
2006-04-19 12:21:00,0.63421,0.63437,0.63421,0.63429,116400000.0
2006-04-19 12:22:00,0.63427,0.63436,0.6342,0.63432,98500000.0
2006-04-19 12:23:00,0.63425,0.63437,0.63425,0.63432,123600001.0
2006-04-19 12:24:00,0.6343,0.6343,0.63423,0.63423,19100001.0
2006-04-19 12:25:00,0.63422,0.63425,0.63415,0.63425,99599997.0
2006-04-19 12:26:00,0.63423,0.63423,0.63409,0.63417,115199999.0
2006-04-19 12:27:00,0.63418,0.63425,0.63416,0.63425,63600000.0
2006-04-19 12:28:00,0.63424,0.63434,0.63424,0.6343,62800000.0
2006-04-19 12:29:00,0.63427,0.63428,0.63427,0.63428,15900000.0
2006-04-19 12:30:00,0.63427,0.63458,0.63427,0.63458,64399999.0
2006-04-19 12:31:00,0.63475,0.63475,0.63453,0.63475,107500001.0
2006-04-19 12:32:00,0.6349,0.63492,0.63472,0.63492,125599998.0
2006-04-19 12:33:00,0.63495,0.63495,0.63463,0.63463,33400000.0
2006-04-19 12:34:00,0.63469,0.63494,0.63469,0.63471,108400000.0
2006-04-19 12:35:00,0.63465,0.63474,0.63459,0.63474,93600001.0
2006-04-19 12:36:00,0.6347,0.63478,0.6345,0.63467,84499999.0
2006-04-19 12:37:00,0.63462,0.63478,0.63462,0.63468,60299999.0
2006-04-19 12:38:00,0.63475,0.63478,0.6345,0.63475,129800001.0
2006-04-19 12:39:00,0.63477,0.63483,0.63473,0.63475,106600001.0
2006-04-19 12:40:00,0.63467,0.63477,0.63449,0.63477,125799998.0
2006-04-19 12:41:00,0.63472,0.63472,0.6347,0.6347,30300000.0
2006-04-19 12:42:00,0.63471,0.63471,0.63465,0.63467,42000000.0
2006-04-19 12:43:00,0.63465,0.63465,0.63438,0.63438,42999999.0
2006-04-19 12:44:00,0.63432,0.63454,0.63432,0.63447,82300001.0
2006-04-19 12:45:00,0.63455,0.63455,0.63455,0.63455,22199999.0
2006-04-19 12:46:00,0.63455,0.63455,0.6345,0.6345,24200000.0
2006-04-19 12:47:00,0.6345,0.6345,0.63435,0.63444,130399999.0
2006-04-19 12:48:00,0.63445,0.63445,0.63437,0.6344,50200000.0
2006-04-19 12:49:00,0.6344,0.63447,0.63436,0.63447,107600002.0
2006-04-19 12:50:00,0.63447,0.63459,0.63436,0.63436,104900002.0
2006-04-19 12:51:00,0.63456,0.63475,0.63448,0.63475,79799999.0
2006-04-19 12:52:00,0.63475,0.6349,0.63465,0.6348,124699999.0
2006-04-19 12:53:00,0.63475,0.63485,0.63475,0.6348,76900000.0
2006-04-19 12:54:00,0.6348,0.63485,0.6348,0.63485,31099999.0
2006-04-19 12:55:00,0.63475,0.63485,0.63466,0.63484,122199999.0
2006-04-19 12:56:00,0.63492,0.63492,0.63482,0.63482,58000000.0
2006-04-19 12:57:00,0.6348,0.6348,0.6348,0.6348,16600000.0
2006-04-19 12:58:00,0.63485,0.63485,0.63475,0.6348,136600001.0
2006-04-19 12:59:00,0.63487,0.63487,0.63483,0.63483,21400000.0
2006-04-19 13:00:00,0.63486,0.63495,0.63486,0.63495,60599999.0
2006-04-19 13:01:00,0.63492,0.63492,0.63464,0.63465,116200000.0
2006-04-19 13:02:00,0.6346,0.63489,0.6346,0.63489,150799998.0
2006-04-19 13:03:00,0.6349,0.63495,0.63475,0.63495,57700000.0
2006-04-19 13:04:00,0.63484,0.63484,0.63458,0.6347,140400000.0
2006-04-19 13:05:00,0.63473,0.63477,0.63473,0.63477,36700000.0
2006-04-19 13:06:00,0.63472,0.63472,0.6344,0.63441,117799998.0
2006-04-19 13:07:00,0.63425,0.63442,0.63425,0.63442,105500002.0
2006-04-19 13:08:00,0.63423,0.63441,0.6341,0.6341,85099999.0
2006-04-19 13:09:00,0.63439,0.63442,0.63424,0.63424,69400000.0
2006-04-19 13:10:00,0.63432,0.63444,0.63432,0.63442,87700001.0
2006-04-19 13:11:00,0.63446,0.63475,0.63442,0.63442,87600000.0
2006-04-19 13:12:00,0.63445,0.63445,0.63435,0.63445,84299999.0
2006-04-19 13:13:00,0.6344,0.63441,0.63434,0.63437,82900000.0
2006-04-19 13:14:00,0.63427,0.63433,0.63427,0.6343,56000000.0
2006-04-19 13:15:00,0.63433,0.6344,0.63423,0.63434,59599999.0
2006-04-19 13:16:00,0.63426,0.63426,0.6341,0.63417,108800001.0
2006-04-19 13:17:00,0.6342,0.63445,0.6342,0.63445,63099999.0
2006-04-19 13:18:00,0.63445,0.63458,0.63433,0.63433,97300000.0
2006-04-19 13:19:00,0.63435,0.63435,0.63424,0.6343,90500000.0
2006-04-19 13:20:00,0.63415,0.6343,0.63415,0.63422,72599999.0
2006-04-19 13:21:00,0.63423,0.63425,0.63415,0.63415,82800000.0
2006-04-19 13:22:00,0.63415,0.63425,0.63415,0.6342,39800000.0
2006-04-19 13:23:00,0.63428,0.63434,0.6342,0.63428,157900002.0
2006-04-19 13:24:00,0.63425,0.6345,0.63421,0.63421,84200001.0
2006-04-19 13:25:00,0.63433,0.63433,0.63422,0.63422,37400000.0
2006-04-19 13:26:00,0.63428,0.63441,0.63414,0.63441,107800000.0
2006-04-19 13:27:00,0.63448,0.63448,0.63432,0.63432,94999998.0
2006-04-19 13:28:00,0.6344,0.63445,0.63435,0.6344,80299999.0
2006-04-19 13:29:00,0.6344,0.63445,0.63435,0.63445,175100003.0
2006-04-19 13:30:00,0.63435,0.63445,0.63435,0.63445,79000001.0
2006-04-19 13:31:00,0.6344,0.63457,0.63434,0.63457,71799999.0
2006-04-19 13:32:00,0.63449,0.63449,0.63421,0.63421,88800000.0
2006-04-19 13:33:00,0.63433,0.63442,0.6342,0.63426,71599999.0
2006-04-19 13:34:00,0.63419,0.63432,0.63416,0.63416,69900000.0
2006-04-19 13:35:00,0.63411,0.63416,0.63392,0.63398,123400000.0
2006-04-19 13:36:00,0.63406,0.63425,0.63406,0.63425,124399998.0
2006-04-19 13:37:00,0.63433,0.63433,0.63415,0.63427,75200001.0
2006-04-19 13:38:00,0.63435,0.63445,0.63435,0.63442,52500000.0
2006-04-19 13:39:00,0.63442,0.63449,0.6344,0.63441,119700003.0
2006-04-19 13:40:00,0.63437,0.63441,0.63421,0.63437,132300000.0
2006-04-19 13:41:00,0.63425,0.63445,0.63415,0.63445,124600000.0
2006-04-19 13:42:00,0.63437,0.63437,0.63415,0.63415,107300001.0
2006-04-19 13:43:00,0.6343,0.63448,0.6343,0.63444,55000000.0
2006-04-19 13:44:00,0.63435,0.63435,0.63402,0.63414,161000001.0
2006-04-19 13:45:00,0.63412,0.63423,0.63408,0.63418,75600000.0
2006-04-19 13:46:00,0.63406,0.63406,0.63389,0.63392,80600001.0
2006-04-19 13:47:00,0.6339,0.63398,0.6339,0.63398,92200000.0
2006-04-19 13:48:00,0.63395,0.63424,0.63395,0.63409,127499998.0
2006-04-19 13:49:00,0.63421,0.63421,0.63397,0.63407,145199999.0
2006-04-19 13:50:00,0.6342,0.6342,0.6341,0.6342,35799999.0
2006-04-19 13:51:00,0.6341,0.6342,0.6341,0.6342,108500001.0
2006-04-19 13:52:00,0.63423,0.63429,0.63412,0.63429,120299996.0
2006-04-19 13:53:00,0.6343,0.6343,0.6341,0.63426,105100000.0
2006-04-19 13:54:00,0.63427,0.63427,0.63414,0.63425,64299999.0
2006-04-19 13:55:00,0.6342,0.6342,0.63399,0.63408,109200000.0
2006-04-19 13:56:00,0.63413,0.63413,0.63379,0.63379,65600000.0
2006-04-19 13:57:00,0.63398,0.634,0.63396,0.634,61400000.0
2006-04-19 13:58:00,0.63402,0.63405,0.63402,0.63403,62900000.0
2006-04-19 13:59:00,0.634,0.63412,0.634,0.634,70799999.0
2006-04-19 14:00:00,0.63402,0.6341,0.6338,0.634,56399999.0
2006-04-19 14:01:00,0.63407,0.63425,0.63404,0.63425,74300000.0
2006-04-19 14:02:00,0.63435,0.63435,0.63425,0.6343,48600000.0
2006-04-19 14:03:00,0.63431,0.63433,0.6342,0.6342,120599998.0
2006-04-19 14:04:00,0.63428,0.6343,0.63403,0.63403,79600000.0
2006-04-19 14:05:00,0.63398,0.63413,0.63398,0.63403,104299999.0
2006-04-19 14:06:00,0.6341,0.6341,0.6339,0.63399,102900000.0
2006-04-19 14:07:00,0.63404,0.63412,0.63399,0.63399,78000002.0
2006-04-19 14:08:00,0.6338,0.63408,0.6338,0.63406,109300000.0
2006-04-19 14:09:00,0.63405,0.63405,0.63395,0.63395,116699999.0
2006-04-19 14:10:00,0.63398,0.63398,0.63375,0.63375,76399999.0
2006-04-19 14:11:00,0.63375,0.63375,0.6337,0.6337,39300000.0
2006-04-19 14:12:00,0.63369,0.63379,0.63369,0.63379,44500000.0
2006-04-19 14:13:00,0.6338,0.63385,0.6337,0.6338,43000000.0
2006-04-19 14:14:00,0.6338,0.63387,0.63372,0.63377,112400001.0
2006-04-19 14:15:00,0.63384,0.63392,0.63375,0.63389,105400000.0
2006-04-19 14:16:00,0.63385,0.63394,0.63384,0.63385,66399997.0
2006-04-19 14:17:00,0.63382,0.63382,0.6336,0.6336,110299998.0
2006-04-19 14:18:00,0.63365,0.63385,0.63365,0.63371,137399998.0
2006-04-19 14:19:00,0.63367,0.63381,0.63366,0.63372,152000001.0
2006-04-19 14:20:00,0.63372,0.63387,0.63372,0.63387,78100000.0
2006-04-19 14:21:00,0.63382,0.63388,0.63382,0.63388,7800000.0
2006-04-19 14:22:00,0.63391,0.63414,0.63391,0.63414,56500000.0
2006-04-19 14:23:00,0.63419,0.63424,0.6341,0.6341,120399999.0
2006-04-19 14:24:00,0.63415,0.63415,0.63386,0.63386,75399999.0
2006-04-19 14:25:00,0.6339,0.63403,0.63387,0.63391,86299998.0
2006-04-19 14:26:00,0.63383,0.63386,0.63383,0.63383,33500000.0
2006-04-19 14:27:00,0.63376,0.63376,0.63339,0.63351,122800000.0
2006-04-19 14:28:00,0.63361,0.63364,0.63361,0.63364,54700001.0
2006-04-19 14:29:00,0.63365,0.63371,0.63336,0.63336,118899998.0
2006-04-19 14:30:00,0.63331,0.63331,0.63314,0.63323,89800001.0
2006-04-19 14:31:00,0.63319,0.63319,0.63304,0.63304,100500000.0
2006-04-19 14:32:00,0.63304,0.63319,0.63304,0.63311,100399998.0
2006-04-19 14:33:00,0.63319,0.63323,0.63297,0.63297,69800001.0
2006-04-19 14:34:00,0.633,0.633,0.6327,0.63292,31500000.0
2006-04-19 14:35:00,0.63284,0.63284,0.63268,0.63268,84100000.0
2006-04-19 14:36:00,0.63279,0.63295,0.63279,0.63283,75600001.0
2006-04-19 14:37:00,0.63283,0.63292,0.63268,0.63268,72899999.0
2006-04-19 14:38:00,0.63266,0.63285,0.63262,0.63285,67800000.0
2006-04-19 14:39:00,0.6327,0.63272,0.63252,0.63268,137200000.0
2006-04-19 14:40:00,0.63267,0.63273,0.63261,0.6327,51300000.0
2006-04-19 14:41:00,0.63279,0.633,0.63279,0.63284,82099998.0
2006-04-19 14:42:00,0.63282,0.63285,0.63272,0.63284,85500000.0
2006-04-19 14:43:00,0.63271,0.63291,0.63271,0.63288,121000002.0
2006-04-19 14:44:00,0.63276,0.63284,0.63268,0.63284,78799998.0
2006-04-19 14:45:00,0.63273,0.63278,0.63272,0.63274,62600000.0
2006-04-19 14:46:00,0.63281,0.63284,0.63279,0.63279,63699999.0
2006-04-19 14:47:00,0.63278,0.6329,0.63271,0.6328,122399999.0
2006-04-19 14:48:00,0.63282,0.63282,0.63277,0.63279,83000000.0
2006-04-19 14:49:00,0.63274,0.63274,0.63257,0.63257,111900001.0
2006-04-19 14:50:00,0.63255,0.63268,0.63252,0.63268,94299998.0
2006-04-19 14:51:00,0.63259,0.6327,0.63248,0.63267,36100000.0
2006-04-19 14:52:00,0.63272,0.6328,0.63257,0.63257,92199999.0
2006-04-19 14:53:00,0.63282,0.63282,0.63256,0.63282,128400001.0
2006-04-19 14:54:00,0.63275,0.63283,0.63268,0.63283,90799999.0
2006-04-19 14:55:00,0.63275,0.63278,0.6327,0.63272,87699999.0
2006-04-19 14:56:00,0.63285,0.63308,0.63285,0.63298,101099998.0
2006-04-19 14:57:00,0.63315,0.6334,0.63315,0.63335,64699998.0
2006-04-19 14:58:00,0.63327,0.63339,0.63325,0.63325,71200000.0
2006-04-19 14:59:00,0.63338,0.63338,0.63332,0.63332,78900000.0
2006-04-19 15:00:00,0.63314,0.63314,0.63274,0.63291,98800000.0
2006-04-19 15:01:00,0.63284,0.63297,0.63279,0.63294,90599999.0
2006-04-19 15:02:00,0.6331,0.63337,0.6331,0.6332,70200000.0
2006-04-19 15:03:00,0.63324,0.63334,0.63291,0.63305,50900000.0
2006-04-19 15:04:00,0.63307,0.63307,0.63298,0.63305,73499999.0
2006-04-19 15:05:00,0.63304,0.63319,0.63304,0.63306,62700000.0
2006-04-19 15:06:00,0.63309,0.63313,0.63298,0.63311,162000001.0
2006-04-19 15:07:00,0.63308,0.63308,0.63286,0.63291,104100000.0
2006-04-19 15:08:00,0.63292,0.63294,0.63268,0.63269,170300000.0
2006-04-19 15:09:00,0.63292,0.63299,0.6329,0.63296,40600000.0
2006-04-19 15:10:00,0.63307,0.63313,0.63302,0.63302,85199999.0
2006-04-19 15:11:00,0.63297,0.6331,0.63297,0.633,92599998.0
2006-04-19 15:12:00,0.63299,0.63299,0.63267,0.63275,84400000.0
2006-04-19 15:13:00,0.63282,0.63292,0.6328,0.6329,104100000.0
2006-04-19 15:14:00,0.63298,0.63298,0.63282,0.63293,110000000.0
2006-04-19 15:15:00,0.63295,0.633,0.63292,0.63298,96200000.0
2006-04-19 15:16:00,0.6329,0.63295,0.63285,0.63295,94299999.0
2006-04-19 15:17:00,0.6329,0.63305,0.6329,0.63305,32700000.0
2006-04-19 15:18:00,0.63295,0.63295,0.63285,0.63285,68099999.0
2006-04-19 15:19:00,0.63295,0.63295,0.6329,0.63295,90100000.0
2006-04-19 15:20:00,0.63294,0.63294,0.63285,0.6329,100800000.0
2006-04-19 15:21:00,0.63293,0.63297,0.6329,0.6329,71400001.0
2006-04-19 15:22:00,0.63294,0.63294,0.63262,0.63262,87000000.0
2006-04-19 15:23:00,0.63267,0.63269,0.63261,0.63265,91200001.0
2006-04-19 15:24:00,0.63251,0.63275,0.63246,0.63253,97300000.0
2006-04-19 15:25:00,0.63261,0.63274,0.63256,0.63267,107300001.0
2006-04-19 15:26:00,0.6326,0.6327,0.63258,0.6327,69400000.0
2006-04-19 15:27:00,0.63262,0.63274,0.63262,0.6327,79200001.0
2006-04-19 15:28:00,0.63261,0.63265,0.6325,0.63253,58899999.0
2006-04-19 15:29:00,0.63252,0.63273,0.63252,0.63265,135699998.0
2006-04-19 15:30:00,0.63264,0.63276,0.63263,0.63272,126200001.0
2006-04-19 15:31:00,0.63273,0.63288,0.63269,0.63288,76599999.0
2006-04-19 15:32:00,0.63288,0.63291,0.63279,0.63291,72700000.0
2006-04-19 15:33:00,0.63288,0.63288,0.63267,0.63272,51600000.0
2006-04-19 15:34:00,0.63265,0.63277,0.63259,0.63259,104300000.0
2006-04-19 15:35:00,0.63265,0.63265,0.6323,0.6323,114099999.0
2006-04-19 15:36:00,0.63242,0.63248,0.6323,0.63235,87000001.0
2006-04-19 15:37:00,0.63189,0.63235,0.63132,0.63235,118600000.0
2006-04-19 15:38:00,0.63249,0.63251,0.63238,0.63244,110800002.0
2006-04-19 15:39:00,0.63249,0.63256,0.63244,0.63252,104000000.0
2006-04-19 15:40:00,0.63251,0.63257,0.63236,0.63236,76999998.0
2006-04-19 15:41:00,0.6326,0.6326,0.63241,0.6325,88800000.0
2006-04-19 15:42:00,0.63248,0.63269,0.63248,0.63265,101600000.0
2006-04-19 15:43:00,0.63268,0.63272,0.63248,0.6325,95800001.0
2006-04-19 15:44:00,0.63254,0.63254,0.63246,0.63249,105299999.0
2006-04-19 15:45:00,0.6326,0.6327,0.63255,0.6327,75299998.0
2006-04-19 15:46:00,0.63275,0.63275,0.63252,0.63252,86900000.0
2006-04-19 15:47:00,0.63263,0.6327,0.63257,0.6326,115299999.0
2006-04-19 15:48:00,0.63267,0.63282,0.63267,0.6328,56200000.0
2006-04-19 15:49:00,0.63278,0.6329,0.63267,0.63277,103700000.0
2006-04-19 15:50:00,0.63276,0.63278,0.63276,0.63278,43099999.0
2006-04-19 15:51:00,0.63274,0.63279,0.63256,0.63279,52400000.0
2006-04-19 15:52:00,0.63289,0.63322,0.63289,0.63319,91900000.0
2006-04-19 15:53:00,0.63323,0.63346,0.63323,0.63346,116500002.0
2006-04-19 15:54:00,0.63334,0.63352,0.63288,0.63352,110800000.0
2006-04-19 15:55:00,0.63368,0.63379,0.6335,0.63369,108199999.0
2006-04-19 15:56:00,0.63371,0.63375,0.63349,0.63372,91000000.0
2006-04-19 15:57:00,0.63361,0.63361,0.6332,0.63333,84800002.0
2006-04-19 15:58:00,0.63352,0.63352,0.63333,0.63333,81300001.0
2006-04-19 15:59:00,0.6332,0.63324,0.63315,0.63322,77800001.0
2006-04-19 16:00:00,0.6332,0.63341,0.63307,0.63315,99900000.0
2006-04-19 16:01:00,0.63317,0.63324,0.6331,0.63324,44600000.0
2006-04-19 16:02:00,0.63327,0.63354,0.63325,0.63338,136699999.0
2006-04-19 16:03:00,0.6334,0.63343,0.63324,0.63333,188999997.0
2006-04-19 16:04:00,0.63338,0.6335,0.63331,0.6335,73499998.0
2006-04-19 16:05:00,0.63342,0.63353,0.63342,0.63353,57200000.0
2006-04-19 16:06:00,0.63357,0.63364,0.6335,0.63364,119399997.0
2006-04-19 16:07:00,0.63349,0.63367,0.6331,0.63367,161600002.0
2006-04-19 16:08:00,0.63375,0.63383,0.63354,0.6337,126800002.0
2006-04-19 16:09:00,0.63381,0.63397,0.63381,0.63395,95900000.0
2006-04-19 16:10:00,0.63393,0.63404,0.63387,0.63404,80799999.0
2006-04-19 16:11:00,0.63401,0.63401,0.63386,0.63386,113800003.0
2006-04-19 16:12:00,0.63376,0.63407,0.63373,0.63398,127900000.0
2006-04-19 16:13:00,0.63388,0.63392,0.63382,0.63382,165400000.0
2006-04-19 16:14:00,0.63382,0.63382,0.63365,0.63365,55000000.0
2006-04-19 16:15:00,0.63344,0.63344,0.63316,0.63324,90500001.0
2006-04-19 16:16:00,0.63323,0.63323,0.63282,0.63298,71800000.0
2006-04-19 16:17:00,0.63305,0.63327,0.63305,0.63327,81800000.0
2006-04-19 16:18:00,0.63329,0.63343,0.63317,0.63317,94500000.0
2006-04-19 16:19:00,0.63308,0.63332,0.63297,0.63312,130300000.0
2006-04-19 16:20:00,0.6332,0.63321,0.63295,0.63313,69799999.0
2006-04-19 16:21:00,0.63317,0.63317,0.63305,0.63317,108600001.0
2006-04-19 16:22:00,0.63313,0.63313,0.63275,0.63275,108399999.0
2006-04-19 16:23:00,0.63268,0.63279,0.63268,0.63274,79499998.0
2006-04-19 16:24:00,0.63283,0.63296,0.63274,0.63296,86000000.0
2006-04-19 16:25:00,0.63309,0.63328,0.63296,0.63302,88299999.0
2006-04-19 16:26:00,0.63287,0.63302,0.63287,0.63298,98600000.0
2006-04-19 16:27:00,0.63288,0.63294,0.63284,0.63291,91799999.0
2006-04-19 16:28:00,0.6327,0.63309,0.6327,0.63288,74300000.0
2006-04-19 16:29:00,0.63289,0.63289,0.63271,0.63275,67700000.0
2006-04-19 16:30:00,0.6327,0.6328,0.63265,0.63265,82299999.0
2006-04-19 16:31:00,0.63258,0.63264,0.63242,0.63264,76700000.0
2006-04-19 16:32:00,0.63262,0.63276,0.63248,0.63273,77800000.0
2006-04-19 16:33:00,0.6329,0.63323,0.63288,0.63306,182200003.0
2006-04-19 16:34:00,0.63296,0.63324,0.63295,0.63322,85800001.0
2006-04-19 16:35:00,0.63329,0.63346,0.63324,0.63346,100200001.0
2006-04-19 16:36:00,0.63341,0.63341,0.6333,0.6334,72099999.0
2006-04-19 16:37:00,0.63328,0.63337,0.63327,0.63337,45500000.0
2006-04-19 16:38:00,0.63337,0.63338,0.63324,0.63336,117900001.0
2006-04-19 16:39:00,0.63334,0.63341,0.63328,0.63331,78599999.0
2006-04-19 16:40:00,0.63329,0.63331,0.6331,0.6331,55800000.0
2006-04-19 16:41:00,0.63294,0.63294,0.63271,0.63285,84699999.0
2006-04-19 16:42:00,0.6329,0.6329,0.6329,0.6329,53399999.0
2006-04-19 16:43:00,0.63286,0.63291,0.63281,0.63281,77299999.0
2006-04-19 16:44:00,0.63285,0.6329,0.63275,0.63275,61100000.0
2006-04-19 16:45:00,0.63285,0.63285,0.63275,0.63275,86800000.0
2006-04-19 16:46:00,0.63278,0.63278,0.6324,0.63245,116600000.0
2006-04-19 16:47:00,0.63251,0.63257,0.63249,0.63252,101699999.0
2006-04-19 16:48:00,0.63259,0.6328,0.63259,0.6328,123900000.0
2006-04-19 16:49:00,0.63278,0.63286,0.63271,0.63286,45400000.0
2006-04-19 16:50:00,0.63292,0.63295,0.63271,0.63283,123699999.0
2006-04-19 16:51:00,0.63284,0.63284,0.63259,0.63259,140100002.0
2006-04-19 16:52:00,0.63267,0.63276,0.6325,0.6327,77199998.0
2006-04-19 16:53:00,0.63289,0.63315,0.63275,0.63315,93899998.0
2006-04-19 16:54:00,0.63322,0.6334,0.6331,0.6334,102500000.0
2006-04-19 16:55:00,0.63345,0.63353,0.63337,0.63348,150399997.0
2006-04-19 16:56:00,0.6335,0.6335,0.63343,0.6335,62599998.0
2006-04-19 16:57:00,0.63348,0.63348,0.63325,0.63341,49800000.0
2006-04-19 16:58:00,0.63338,0.63358,0.63334,0.63347,110500001.0
2006-04-19 16:59:00,0.63338,0.63372,0.6332,0.63372,89700001.0
2006-04-19 17:00:00,0.63381,0.6339,0.63376,0.63376,126100002.0
2006-04-19 17:01:00,0.63373,0.63373,0.63344,0.6335,105499999.0
2006-04-19 17:02:00,0.63354,0.6336,0.63349,0.63349,88599999.0
2006-04-19 17:03:00,0.63314,0.63367,0.63314,0.63367,29000000.0
2006-04-19 17:04:00,0.63353,0.63353,0.63317,0.63334,63600001.0
2006-04-19 17:05:00,0.63328,0.63328,0.63299,0.63299,64000000.0
2006-04-19 17:06:00,0.63309,0.63335,0.63309,0.63329,70200000.0
2006-04-19 17:07:00,0.63359,0.63364,0.63357,0.63364,127200000.0
2006-04-19 17:08:00,0.63366,0.63368,0.63347,0.63348,61400000.0
2006-04-19 17:09:00,0.6337,0.63374,0.63365,0.63373,78200000.0
2006-04-19 17:10:00,0.63364,0.63373,0.63358,0.63358,114200001.0
2006-04-19 17:11:00,0.63342,0.63369,0.63342,0.63362,53000000.0
2006-04-19 17:12:00,0.63374,0.63426,0.63373,0.63426,60199999.0
2006-04-19 17:13:00,0.63434,0.63434,0.63387,0.63387,116500002.0
2006-04-19 17:14:00,0.6337,0.6339,0.6337,0.63385,52400000.0
2006-04-19 17:15:00,0.63388,0.63393,0.63382,0.63382,78200000.0
2006-04-19 17:16:00,0.63385,0.63409,0.63385,0.63398,144900000.0
2006-04-19 17:17:00,0.63387,0.63396,0.63383,0.63383,70900000.0
2006-04-19 17:18:00,0.63387,0.63393,0.6338,0.6338,90800000.0
2006-04-19 17:19:00,0.63377,0.63382,0.6337,0.6337,61100000.0
2006-04-19 17:20:00,0.63377,0.63377,0.63349,0.63355,94100000.0
2006-04-19 17:21:00,0.6335,0.63355,0.63347,0.63355,46100000.0
2006-04-19 17:22:00,0.6335,0.6337,0.63348,0.6337,60400000.0
2006-04-19 17:23:00,0.63355,0.63355,0.63332,0.63345,116400002.0
2006-04-19 17:24:00,0.63335,0.63335,0.63305,0.6331,78999999.0
2006-04-19 17:25:00,0.63296,0.63317,0.63284,0.63306,84999999.0
2006-04-19 17:26:00,0.63307,0.63334,0.63307,0.63312,45600000.0
2006-04-19 17:27:00,0.63306,0.63306,0.63272,0.63272,96299998.0
2006-04-19 17:28:00,0.63275,0.63289,0.63273,0.63273,120499996.0
2006-04-19 17:29:00,0.63277,0.63284,0.63273,0.63284,80700000.0
2006-04-19 17:30:00,0.63282,0.63286,0.63274,0.63278,90600000.0
2006-04-19 17:31:00,0.63275,0.63292,0.63275,0.63292,80899999.0
2006-04-19 17:32:00,0.63303,0.63305,0.63278,0.63287,140200000.0
2006-04-19 17:33:00,0.63282,0.6329,0.63276,0.63279,69900000.0
2006-04-19 17:34:00,0.63279,0.63283,0.63278,0.63278,65200000.0
2006-04-19 17:35:00,0.63274,0.63274,0.63262,0.63262,108600000.0
2006-04-19 17:36:00,0.63253,0.63253,0.63236,0.63245,68600000.0
2006-04-19 17:37:00,0.63245,0.63252,0.63243,0.63252,74900000.0
2006-04-19 17:38:00,0.63232,0.63232,0.63212,0.63228,67100000.0
2006-04-19 17:39:00,0.63231,0.63236,0.63231,0.63234,42400000.0
2006-04-19 17:40:00,0.63219,0.63233,0.63219,0.63223,63899999.0
2006-04-19 17:41:00,0.6323,0.63233,0.6323,0.63233,36299998.0
2006-04-19 17:42:00,0.63232,0.63232,0.6322,0.63223,87899999.0
2006-04-19 17:43:00,0.63228,0.63237,0.63222,0.6323,56400000.0
2006-04-19 17:44:00,0.63232,0.63232,0.63223,0.63232,69099999.0
2006-04-19 17:45:00,0.63231,0.63231,0.63204,0.6323,114500001.0
2006-04-19 17:46:00,0.63227,0.63233,0.63222,0.63233,84900002.0
2006-04-19 17:47:00,0.63205,0.63235,0.63205,0.6323,39100000.0
2006-04-19 17:48:00,0.63235,0.63235,0.63227,0.63234,52600000.0
2006-04-19 17:49:00,0.63228,0.63247,0.63226,0.63247,69800000.0
2006-04-19 17:50:00,0.63239,0.63239,0.63222,0.63233,84800002.0
2006-04-19 17:51:00,0.63227,0.63231,0.63219,0.6322,107900001.0
2006-04-19 17:52:00,0.63213,0.6323,0.63213,0.6323,71000000.0
2006-04-19 17:53:00,0.63233,0.63233,0.63224,0.63231,77500000.0
2006-04-19 17:54:00,0.63223,0.63232,0.63223,0.63231,34200000.0
2006-04-19 17:55:00,0.63224,0.63241,0.63224,0.63241,56500001.0
2006-04-19 17:56:00,0.63232,0.63242,0.63229,0.6324,86900001.0
2006-04-19 17:57:00,0.63237,0.63255,0.63237,0.6324,80900000.0
2006-04-19 17:58:00,0.6325,0.63269,0.6325,0.63269,80400000.0
2006-04-19 17:59:00,0.63268,0.6329,0.63266,0.6329,137800000.0
2006-04-19 18:00:00,0.63281,0.63296,0.63267,0.63296,152500000.0
2006-04-19 18:01:00,0.63311,0.6332,0.63305,0.63305,116899996.0
2006-04-19 18:02:00,0.63314,0.63323,0.63308,0.63315,109299999.0
2006-04-19 18:03:00,0.63313,0.63313,0.63292,0.63292,330500000.0
2006-04-19 18:04:00,0.63286,0.63308,0.63286,0.6329,225400000.0
2006-04-19 18:05:00,0.633,0.63322,0.63298,0.63309,382299997.0
2006-04-19 18:06:00,0.6332,0.63325,0.63315,0.6332,131100001.0
2006-04-19 18:07:00,0.6332,0.6333,0.63315,0.6332,276899999.0
2006-04-19 18:08:00,0.63318,0.6333,0.63318,0.63322,100099999.0
2006-04-19 18:09:00,0.63325,0.63327,0.63303,0.63327,292199998.0
2006-04-19 18:10:00,0.63329,0.63365,0.63329,0.63365,156800000.0
2006-04-19 18:11:00,0.63374,0.63376,0.63374,0.63376,7700000.0
2006-04-19 18:12:00,0.63387,0.63387,0.63365,0.6337,57600000.0
2006-04-19 18:13:00,0.63375,0.63375,0.63365,0.63365,19100000.0
2006-04-19 18:14:00,0.63368,0.63381,0.63368,0.63378,68600000.0
2006-04-19 18:15:00,0.6338,0.63389,0.63374,0.63384,214899997.0
2006-04-19 18:16:00,0.63384,0.63384,0.63368,0.63377,343500001.0
2006-04-19 18:17:00,0.63367,0.63385,0.63367,0.63379,154900000.0
2006-04-19 18:18:00,0.63377,0.63405,0.63376,0.63393,336700000.0
2006-04-19 18:19:00,0.6339,0.63404,0.63377,0.63384,288699994.0
2006-04-19 18:20:00,0.63384,0.63404,0.63384,0.63396,132500001.0
2006-04-19 18:21:00,0.63397,0.63423,0.63397,0.63415,224300003.0
2006-04-19 18:22:00,0.63408,0.63411,0.63396,0.63408,69900000.0
2006-04-19 18:23:00,0.63407,0.63408,0.63381,0.63392,282000000.0
2006-04-19 18:24:00,0.63392,0.63416,0.63392,0.634,241600000.0
2006-04-19 18:25:00,0.63389,0.63389,0.63376,0.63378,101299999.0
2006-04-19 18:26:00,0.63376,0.63388,0.63376,0.63378,130099998.0
2006-04-19 18:27:00,0.63371,0.63387,0.63369,0.6338,314899997.0
2006-04-19 18:28:00,0.63375,0.63385,0.63365,0.63375,169700000.0
2006-04-19 18:29:00,0.63377,0.63383,0.63372,0.6338,254300001.0
2006-04-19 18:30:00,0.63377,0.63377,0.63367,0.63376,65400000.0
2006-04-19 18:31:00,0.63365,0.63367,0.6333,0.63367,198999999.0
2006-04-19 18:32:00,0.63358,0.63362,0.63351,0.63361,91400001.0
2006-04-19 18:33:00,0.63378,0.63381,0.63365,0.63365,258999999.0
2006-04-19 18:34:00,0.6337,0.6338,0.63368,0.63375,120600000.0
2006-04-19 18:35:00,0.63384,0.63388,0.63376,0.63376,128400000.0
2006-04-19 18:36:00,0.63382,0.63383,0.63372,0.63378,138699999.0
2006-04-19 18:37:00,0.6338,0.63391,0.63374,0.63391,80999998.0
2006-04-19 18:38:00,0.63391,0.63403,0.63391,0.63403,189399998.0
2006-04-19 18:39:00,0.634,0.6341,0.63395,0.63405,399200004.0
2006-04-19 18:40:00,0.63405,0.6341,0.63395,0.6341,69600000.0
2006-04-19 18:41:00,0.63399,0.63414,0.63387,0.63395,240599997.0
2006-04-19 18:42:00,0.634,0.63405,0.63395,0.63405,147199998.0
2006-04-19 18:43:00,0.634,0.63417,0.63385,0.63405,725300002.0
2006-04-19 18:44:00,0.63405,0.63407,0.63393,0.63403,344799999.0
2006-04-19 18:45:00,0.6341,0.6341,0.63392,0.634,399900001.0
2006-04-19 18:46:00,0.63395,0.63398,0.63386,0.63386,112000000.0
2006-04-19 18:47:00,0.63385,0.6339,0.63385,0.6339,157599998.0
2006-04-19 18:48:00,0.63392,0.634,0.63382,0.63382,145799999.0
2006-04-19 18:49:00,0.63382,0.63401,0.63382,0.63392,129400002.0
2006-04-19 18:50:00,0.6339,0.6339,0.6338,0.63388,155799998.0
2006-04-19 18:51:00,0.6338,0.6339,0.6338,0.63388,120400001.0
2006-04-19 18:52:00,0.63392,0.63394,0.63388,0.6339,56600000.0
2006-04-19 18:53:00,0.6339,0.63395,0.63385,0.63395,111800002.0
2006-04-19 18:54:00,0.63395,0.63395,0.6339,0.6339,52200000.0
2006-04-19 18:55:00,0.63402,0.63413,0.63399,0.63402,96000000.0
2006-04-19 18:56:00,0.63403,0.63409,0.63392,0.63392,115400000.0
2006-04-19 18:57:00,0.63394,0.63401,0.63393,0.63393,77000000.0
2006-04-19 18:58:00,0.6339,0.63395,0.6339,0.63395,60400000.0
2006-04-19 18:59:00,0.63385,0.63395,0.63385,0.63395,227800000.0
2006-04-19 19:00:00,0.63395,0.63415,0.63395,0.63399,106700001.0
2006-04-19 19:01:00,0.634,0.634,0.6339,0.6339,94400002.0
2006-04-19 19:02:00,0.63395,0.63395,0.63385,0.63395,83200001.0
2006-04-19 19:03:00,0.6339,0.634,0.6339,0.63395,180199999.0
2006-04-19 19:04:00,0.6339,0.63405,0.63385,0.63385,154100001.0
2006-04-19 19:05:00,0.63386,0.63409,0.63386,0.63409,115999999.0
2006-04-19 19:06:00,0.63411,0.63411,0.63387,0.63387,213300002.0
2006-04-19 19:07:00,0.63392,0.634,0.63375,0.63382,234300001.0
2006-04-19 19:08:00,0.6339,0.6339,0.63379,0.63386,127900000.0
2006-04-19 19:09:00,0.63388,0.63388,0.63368,0.63373,174400000.0
2006-04-19 19:10:00,0.63372,0.63375,0.6337,0.6337,73400000.0
2006-04-19 19:11:00,0.6337,0.63399,0.6337,0.63396,143000000.0
2006-04-19 19:12:00,0.63382,0.63382,0.63353,0.63357,30300000.0
2006-04-19 19:13:00,0.63352,0.63364,0.6335,0.63359,60600000.0
2006-04-19 19:14:00,0.6336,0.6336,0.63342,0.63342,85300000.0
2006-04-19 19:15:00,0.63336,0.63336,0.63317,0.63317,142000001.0
2006-04-19 19:16:00,0.63306,0.63316,0.63306,0.63307,122099999.0
2006-04-19 19:17:00,0.63306,0.63311,0.63289,0.63306,106900001.0
2006-04-19 19:18:00,0.63315,0.63325,0.63309,0.63309,55800000.0
2006-04-19 19:19:00,0.63291,0.63298,0.63285,0.63298,62000000.0
2006-04-19 19:20:00,0.63307,0.63328,0.63307,0.63321,92400001.0
2006-04-19 19:21:00,0.6333,0.63335,0.6332,0.6333,161800002.0
2006-04-19 19:22:00,0.6333,0.63335,0.6333,0.63335,80200000.0
2006-04-19 19:23:00,0.63324,0.63337,0.63324,0.6333,94000001.0
2006-04-19 19:24:00,0.63335,0.63338,0.6333,0.6333,123099999.0
2006-04-19 19:25:00,0.63337,0.63337,0.63321,0.63321,70500002.0
2006-04-19 19:26:00,0.63323,0.63329,0.63323,0.63328,96199999.0
2006-04-19 19:27:00,0.63317,0.63317,0.63285,0.63285,119000001.0
2006-04-19 19:28:00,0.633,0.63307,0.6329,0.633,192900000.0
2006-04-19 19:29:00,0.63298,0.63303,0.6329,0.63293,59400000.0
2006-04-19 19:30:00,0.63295,0.63295,0.6329,0.63295,56500000.0
2006-04-19 19:31:00,0.63298,0.63298,0.6328,0.63295,77099999.0
2006-04-19 19:32:00,0.63296,0.63314,0.63291,0.633,154600000.0
2006-04-19 19:33:00,0.63295,0.63305,0.63295,0.63305,57300000.0
2006-04-19 19:34:00,0.63305,0.63308,0.63292,0.63305,129700001.0
2006-04-19 19:35:00,0.63307,0.63313,0.63299,0.63312,185900001.0
2006-04-19 19:36:00,0.63313,0.63318,0.63305,0.6331,184899999.0
2006-04-19 19:37:00,0.63307,0.6331,0.6329,0.6329,54600000.0
2006-04-19 19:38:00,0.63295,0.63295,0.63288,0.6329,108000001.0
2006-04-19 19:39:00,0.63295,0.63298,0.63288,0.6329,243400000.0
2006-04-19 19:40:00,0.63298,0.63298,0.6329,0.6329,88100000.0
2006-04-19 19:41:00,0.63297,0.63313,0.63297,0.63303,73700000.0
2006-04-19 19:42:00,0.63302,0.63311,0.63302,0.63306,130999997.0
2006-04-19 19:43:00,0.63312,0.6332,0.63292,0.63292,73999999.0
2006-04-19 19:44:00,0.63297,0.633,0.6328,0.63292,123500000.0
2006-04-19 19:45:00,0.63295,0.63305,0.6329,0.6329,80899999.0
2006-04-19 19:46:00,0.63293,0.633,0.63285,0.63295,134300003.0
2006-04-19 19:47:00,0.63295,0.63295,0.6329,0.6329,88299999.0
2006-04-19 19:48:00,0.63285,0.63295,0.63285,0.6329,77800000.0
2006-04-19 19:49:00,0.63295,0.63318,0.63284,0.63284,135799998.0
2006-04-19 19:50:00,0.63302,0.63305,0.63295,0.633,115699999.0
2006-04-19 19:51:00,0.63307,0.63318,0.63304,0.63315,164999998.0
2006-04-19 19:52:00,0.63315,0.6332,0.63305,0.63315,115899999.0
2006-04-19 19:53:00,0.63318,0.63318,0.63307,0.6331,144200000.0
2006-04-19 19:54:00,0.6331,0.6332,0.6331,0.63315,107499999.0
2006-04-19 19:55:00,0.63302,0.63312,0.63297,0.63307,287399999.0
2006-04-19 19:56:00,0.63302,0.6331,0.63297,0.633,312499997.0
2006-04-19 19:57:00,0.63308,0.63318,0.63308,0.63308,146200000.0
2006-04-19 19:58:00,0.63315,0.63327,0.63315,0.63317,208100002.0
2006-04-19 19:59:00,0.63315,0.63319,0.63304,0.63308,158299999.0
2006-04-19 20:00:00,0.63313,0.63327,0.63308,0.63313,323199998.0
2006-04-19 20:01:00,0.63316,0.63325,0.6331,0.63325,108400000.0
2006-04-19 20:02:00,0.63337,0.63371,0.63337,0.63371,54000000.0
2006-04-19 20:03:00,0.6339,0.6339,0.6338,0.63387,88699998.0
2006-04-19 20:04:00,0.63384,0.63396,0.6337,0.63393,106700000.0
2006-04-19 20:05:00,0.63394,0.63394,0.63374,0.63389,188199998.0
2006-04-19 20:06:00,0.63383,0.63384,0.63368,0.63377,263899999.0
2006-04-19 20:07:00,0.63377,0.6339,0.63377,0.63379,104800001.0
2006-04-19 20:08:00,0.63384,0.63388,0.63381,0.63382,95200000.0
2006-04-19 20:09:00,0.63377,0.63408,0.63332,0.63408,90399999.0
2006-04-19 20:10:00,0.63415,0.63433,0.63415,0.63433,158500000.0
2006-04-19 20:11:00,0.63427,0.63429,0.63423,0.63429,42300000.0
2006-04-19 20:12:00,0.63431,0.63431,0.63413,0.63413,85099999.0
2006-04-19 20:13:00,0.63421,0.6343,0.63395,0.6342,78900000.0
2006-04-19 20:14:00,0.63428,0.6343,0.6342,0.6343,119500000.0
2006-04-19 20:15:00,0.63416,0.63416,0.63393,0.63393,57500000.0
2006-04-19 20:16:00,0.63389,0.63413,0.63389,0.63401,587299997.0
2006-04-19 20:17:00,0.634,0.63418,0.634,0.63413,176100000.0
2006-04-19 20:18:00,0.63393,0.63415,0.63392,0.63415,71199999.0
2006-04-19 20:19:00,0.6342,0.63425,0.63417,0.63425,55200000.0
2006-04-19 20:20:00,0.63426,0.63426,0.63408,0.63413,64600000.0
2006-04-19 20:21:00,0.63419,0.63429,0.63418,0.63425,83099998.0
2006-04-19 20:22:00,0.6342,0.6342,0.63407,0.63415,104799999.0
2006-04-19 20:23:00,0.63413,0.63413,0.63391,0.63404,59099999.0
2006-04-19 20:24:00,0.63392,0.63397,0.6336,0.63397,129199999.0
2006-04-19 20:25:00,0.63397,0.63397,0.63377,0.63387,169899998.0
2006-04-19 20:26:00,0.63398,0.63404,0.6339,0.63395,81500000.0
2006-04-19 20:27:00,0.63395,0.634,0.63393,0.63397,103600000.0
2006-04-19 20:28:00,0.63395,0.63409,0.6339,0.63409,85099999.0
2006-04-19 20:29:00,0.63415,0.6342,0.6341,0.63415,236199998.0
2006-04-19 20:30:00,0.63415,0.6342,0.63405,0.63415,310600000.0
2006-04-19 20:31:00,0.63421,0.63425,0.63411,0.63425,146899999.0
2006-04-19 20:32:00,0.63415,0.63425,0.63415,0.63422,107800001.0
2006-04-19 20:33:00,0.6342,0.63427,0.63415,0.63417,112900000.0
2006-04-19 20:34:00,0.6343,0.63438,0.63429,0.63429,82700000.0
2006-04-19 20:35:00,0.63425,0.63425,0.63415,0.6342,52600000.0
2006-04-19 20:36:00,0.6342,0.63435,0.6341,0.63415,172300000.0
2006-04-19 20:37:00,0.63417,0.63433,0.63414,0.6342,155900000.0
2006-04-19 20:38:00,0.63419,0.63419,0.6341,0.63418,201600001.0
2006-04-19 20:39:00,0.63417,0.63421,0.63415,0.63421,97100000.0
2006-04-19 20:40:00,0.63413,0.63421,0.6341,0.6341,253099999.0
2006-04-19 20:41:00,0.6341,0.63418,0.63405,0.6341,162399998.0
2006-04-19 20:42:00,0.63394,0.63394,0.63374,0.63374,72400000.0
2006-04-19 20:43:00,0.6337,0.6338,0.6337,0.6337,76899999.0
2006-04-19 20:44:00,0.63378,0.6339,0.63372,0.63383,92999999.0
2006-04-19 20:45:00,0.63386,0.63388,0.63366,0.63375,141900000.0
2006-04-19 20:46:00,0.63381,0.63381,0.63362,0.63362,55100000.0
2006-04-19 20:47:00,0.63375,0.63389,0.63375,0.63377,87600000.0
2006-04-19 20:48:00,0.63365,0.63381,0.63365,0.63366,83499999.0
2006-04-19 20:49:00,0.63365,0.63375,0.6336,0.6337,112199999.0
2006-04-19 20:50:00,0.6337,0.63372,0.63363,0.63365,176900000.0
2006-04-19 20:51:00,0.63367,0.63384,0.63367,0.63376,85800000.0
2006-04-19 20:52:00,0.63373,0.63378,0.63365,0.63365,103499999.0
2006-04-19 20:53:00,0.63375,0.6338,0.63367,0.6337,268099999.0
2006-04-19 20:54:00,0.6337,0.63378,0.63365,0.63378,225400000.0
2006-04-19 20:55:00,0.63375,0.63375,0.6337,0.6337,34200000.0
2006-04-19 20:56:00,0.63373,0.63385,0.6335,0.63378,133800002.0
2006-04-19 20:57:00,0.63372,0.63374,0.6335,0.63362,54900000.0
2006-04-19 20:58:00,0.63355,0.63358,0.63345,0.63345,255000000.0
2006-04-19 20:59:00,0.6335,0.6336,0.63345,0.6335,193399999.0
2006-04-19 21:00:00,0.6335,0.63353,0.63345,0.6335,227300001.0
2006-04-19 21:01:00,0.6334,0.63352,0.6334,0.63352,116900001.0
2006-04-19 21:02:00,0.6335,0.63355,0.63348,0.6335,97500000.0
2006-04-19 21:03:00,0.63355,0.6336,0.63345,0.6336,127600001.0
2006-04-19 21:04:00,0.6335,0.63355,0.63345,0.63345,59299999.0
2006-04-19 21:05:00,0.63355,0.6336,0.63345,0.6335,114800001.0
2006-04-19 21:06:00,0.63345,0.6336,0.63345,0.6335,133500000.0
2006-04-19 21:07:00,0.63355,0.63355,0.6335,0.6335,52200000.0
2006-04-19 21:08:00,0.6335,0.63355,0.6334,0.6335,142000000.0
2006-04-19 21:09:00,0.6335,0.6336,0.63345,0.63355,177900000.0
2006-04-19 21:10:00,0.6335,0.63355,0.6335,0.63355,90800001.0
2006-04-19 21:11:00,0.6335,0.6335,0.6335,0.6335,8000000.0
2006-04-19 21:12:00,0.63345,0.63357,0.63345,0.63355,125200000.0
2006-04-19 21:13:00,0.63348,0.63353,0.63345,0.6335,121899998.0
2006-04-19 21:14:00,0.63355,0.63355,0.6335,0.6335,101599998.0
2006-04-19 21:15:00,0.6335,0.6336,0.63345,0.6335,141500000.0
2006-04-19 21:16:00,0.63355,0.63355,0.63338,0.63345,98900000.0
2006-04-19 21:17:00,0.63345,0.63355,0.63335,0.63355,162200000.0
2006-04-19 21:18:00,0.63355,0.63355,0.63345,0.63352,189600001.0
2006-04-19 21:19:00,0.63355,0.63355,0.63345,0.6335,130599997.0
2006-04-19 21:20:00,0.63355,0.6336,0.6334,0.63345,258000003.0
2006-04-19 21:21:00,0.63355,0.63355,0.63345,0.63355,138700002.0
2006-04-19 21:22:00,0.63355,0.63355,0.63345,0.6335,104700001.0
2006-04-19 21:23:00,0.63345,0.63355,0.63345,0.63355,114600000.0
2006-04-19 21:24:00,0.63355,0.63355,0.63345,0.6335,123199998.0
2006-04-19 21:25:00,0.6335,0.63355,0.6335,0.63355,228200001.0
2006-04-19 21:26:00,0.63352,0.63355,0.63345,0.63348,86500000.0
2006-04-19 21:27:00,0.6335,0.63355,0.63345,0.63355,126800000.0
2006-04-19 21:28:00,0.63355,0.63355,0.6335,0.6335,28500000.0
2006-04-19 21:29:00,0.6335,0.63355,0.63335,0.63345,139300000.0
2006-04-19 21:30:00,0.63352,0.6336,0.63345,0.63355,142699998.0
2006-04-19 21:31:00,0.63355,0.63355,0.6335,0.6335,38300001.0
2006-04-19 21:32:00,0.6335,0.63355,0.63345,0.63355,37499999.0
2006-04-19 21:33:00,0.63355,0.63355,0.6335,0.63355,103700001.0
2006-04-19 21:34:00,0.63355,0.63355,0.63342,0.6335,63300001.0
2006-04-19 21:35:00,0.6335,0.63355,0.63348,0.6335,165900000.0
2006-04-19 21:36:00,0.6335,0.6336,0.63343,0.63355,260900000.0
2006-04-19 21:37:00,0.63352,0.6336,0.6335,0.63355,128100000.0
2006-04-19 21:38:00,0.63355,0.6336,0.6335,0.63352,115600002.0
2006-04-19 21:39:00,0.6335,0.63355,0.6334,0.63352,92200001.0
2006-04-19 21:40:00,0.63355,0.6336,0.6334,0.63358,141900000.0
2006-04-19 21:41:00,0.6335,0.63355,0.63345,0.63355,122600001.0
2006-04-19 21:42:00,0.63352,0.63355,0.6335,0.6335,80499999.0
2006-04-19 21:43:00,0.6335,0.6336,0.63345,0.63345,43499999.0
2006-04-19 21:44:00,0.63355,0.63355,0.63335,0.63335,62900001.0
2006-04-19 21:45:00,0.6335,0.63355,0.63343,0.6335,98900001.0
2006-04-19 21:46:00,0.63348,0.63355,0.63347,0.63347,90099999.0
2006-04-19 21:47:00,0.6335,0.63355,0.6335,0.63355,55800001.0
2006-04-19 21:48:00,0.63355,0.63355,0.63355,0.63355,91200002.0
2006-04-19 21:49:00,0.6335,0.63355,0.6334,0.63348,54200000.0
2006-04-19 21:50:00,0.63355,0.6336,0.63345,0.63352,96300000.0
2006-04-19 21:51:00,0.6335,0.63355,0.63348,0.63355,95300000.0
2006-04-19 21:52:00,0.6335,0.63365,0.63347,0.63355,44700000.0
2006-04-19 21:53:00,0.63345,0.63355,0.63345,0.63355,63100000.0
2006-04-19 21:54:00,0.63355,0.63355,0.63345,0.6335,98000001.0
2006-04-19 21:55:00,0.6335,0.63355,0.63348,0.6335,37900000.0
2006-04-19 21:56:00,0.63355,0.63355,0.63345,0.63345,69599999.0
2006-04-19 21:57:00,0.6335,0.63355,0.6334,0.63352,157700002.0
2006-04-19 21:58:00,0.6335,0.63355,0.6335,0.63355,66299999.0
2006-04-19 21:59:00,0.6335,0.6336,0.6335,0.6335,93699999.0
2006-04-19 22:00:00,0.6335,0.63355,0.63345,0.63355,102900000.0
2006-04-19 22:01:00,0.63352,0.63355,0.63345,0.6335,106100002.0
2006-04-19 22:02:00,0.63355,0.63355,0.6335,0.6335,38600000.0
2006-04-19 22:03:00,0.63355,0.63355,0.63353,0.63353,61399999.0
2006-04-19 22:04:00,0.6335,0.63355,0.63345,0.6335,22200000.0
2006-04-19 22:05:00,0.63345,0.6336,0.63345,0.63348,138899999.0
2006-04-19 22:06:00,0.63335,0.63365,0.63335,0.6335,148199997.0
2006-04-19 22:07:00,0.6335,0.63355,0.63345,0.63345,107600000.0
2006-04-19 22:08:00,0.6335,0.63365,0.63345,0.63365,101100001.0
2006-04-19 22:09:00,0.63355,0.63355,0.63345,0.63348,53800000.0
2006-04-19 22:10:00,0.6335,0.63355,0.63345,0.6335,51100000.0
2006-04-19 22:11:00,0.63342,0.63355,0.63342,0.63355,112900000.0
2006-04-19 22:12:00,0.6335,0.63355,0.63343,0.63348,129399999.0
2006-04-19 22:13:00,0.6336,0.6336,0.63345,0.6335,73799999.0
2006-04-19 22:14:00,0.63355,0.63355,0.6334,0.63352,106899999.0
2006-04-19 22:15:00,0.63352,0.63355,0.63345,0.6335,137300000.0
2006-04-19 22:16:00,0.63348,0.63357,0.63348,0.6335,69300000.0
2006-04-19 22:17:00,0.63355,0.63355,0.63345,0.63355,69600000.0
2006-04-19 22:18:00,0.63355,0.63355,0.6334,0.6334,35000000.0
2006-04-19 22:19:00,0.6335,0.6336,0.6334,0.6335,62099998.0
2006-04-19 22:20:00,0.63355,0.63355,0.6335,0.6335,45900000.0
2006-04-19 22:21:00,0.63355,0.63355,0.63345,0.6335,101799999.0
2006-04-19 22:22:00,0.63358,0.63358,0.63345,0.63345,83900001.0
2006-04-19 22:23:00,0.63345,0.6336,0.63345,0.63355,83600000.0
2006-04-19 22:24:00,0.63345,0.63355,0.63343,0.63355,218700001.0
2006-04-19 22:25:00,0.63345,0.63355,0.63345,0.6335,76600000.0
2006-04-19 22:26:00,0.6335,0.63355,0.63348,0.63355,98499998.0
2006-04-19 22:27:00,0.63345,0.6336,0.63345,0.6336,106700001.0
2006-04-19 22:28:00,0.6334,0.63352,0.6334,0.63352,86999999.0
2006-04-19 22:29:00,0.6335,0.63355,0.6335,0.6335,47500000.0
2006-04-19 22:30:00,0.63355,0.6336,0.6335,0.63355,134899999.0
2006-04-19 22:31:00,0.63355,0.63355,0.63342,0.63342,86799999.0
2006-04-19 22:32:00,0.63355,0.63355,0.63355,0.63355,34600000.0
2006-04-19 22:33:00,0.6335,0.63355,0.6335,0.63355,98399999.0
2006-04-19 22:34:00,0.6335,0.63355,0.63325,0.63352,101499998.0
2006-04-19 22:35:00,0.63357,0.63357,0.63348,0.63348,121100002.0
2006-04-19 22:36:00,0.6335,0.63355,0.63345,0.6335,95100000.0
2006-04-19 22:37:00,0.6335,0.6335,0.63345,0.6335,68500000.0
2006-04-19 22:38:00,0.6334,0.6335,0.63325,0.6335,111499999.0
2006-04-19 22:39:00,0.6335,0.63355,0.6335,0.63355,19599999.0
2006-04-19 22:40:00,0.6335,0.63355,0.6334,0.63345,104600001.0
2006-04-19 22:41:00,0.6335,0.6335,0.63348,0.6335,34299999.0
2006-04-19 22:42:00,0.6335,0.63358,0.63345,0.63358,141300000.0
2006-04-19 22:43:00,0.6335,0.6336,0.63335,0.6335,179100002.0
2006-04-19 22:44:00,0.63355,0.63357,0.63342,0.63342,108399999.0
2006-04-19 22:45:00,0.6335,0.6336,0.63345,0.6335,132899998.0
2006-04-19 22:46:00,0.63352,0.63355,0.6333,0.63345,199400002.0
2006-04-19 22:47:00,0.63345,0.63355,0.63345,0.63353,88299997.0
2006-04-19 22:48:00,0.63348,0.6336,0.63335,0.6335,228900003.0
2006-04-19 22:49:00,0.6335,0.6335,0.6335,0.6335,80300002.0
2006-04-19 22:50:00,0.63355,0.63355,0.63325,0.6335,264999999.0
2006-04-19 22:51:00,0.6335,0.63355,0.63342,0.63345,153400000.0
2006-04-19 22:52:00,0.63352,0.63352,0.63345,0.6335,68100000.0
2006-04-19 22:53:00,0.63355,0.63355,0.63345,0.63355,104299998.0
2006-04-19 22:54:00,0.63353,0.63355,0.63345,0.63345,104000000.0
2006-04-19 22:55:00,0.63345,0.6336,0.63345,0.63345,148199999.0
2006-04-19 22:56:00,0.63355,0.63357,0.63345,0.6335,96399999.0
2006-04-19 22:57:00,0.6335,0.63365,0.63348,0.63353,125499998.0
2006-04-19 22:58:00,0.6335,0.6336,0.63345,0.6335,89699999.0
2006-04-19 22:59:00,0.63335,0.63355,0.6333,0.6333,187100000.0
2006-04-19 23:00:00,0.63335,0.63355,0.63335,0.6335,100900001.0
2006-04-19 23:01:00,0.63366,0.63409,0.63362,0.63406,119000000.0
2006-04-19 23:02:00,0.63385,0.63411,0.63368,0.63386,110499998.0
2006-04-19 23:03:00,0.63373,0.63388,0.6336,0.63372,152399996.0
2006-04-19 23:04:00,0.63389,0.63411,0.63389,0.63395,71800000.0
2006-04-19 23:05:00,0.63406,0.63433,0.63406,0.63418,57200000.0
2006-04-19 23:06:00,0.63405,0.63417,0.63387,0.6341,154999998.0
2006-04-19 23:07:00,0.63378,0.63416,0.6337,0.63411,107299999.0
2006-04-19 23:08:00,0.63415,0.6342,0.63396,0.6342,76100000.0
2006-04-19 23:09:00,0.63421,0.63421,0.63392,0.63395,94099999.0
2006-04-19 23:10:00,0.63387,0.63399,0.63378,0.6339,100399999.0
2006-04-19 23:11:00,0.63405,0.63428,0.63405,0.63412,83499999.0
2006-04-19 23:12:00,0.63416,0.63423,0.63387,0.63399,107599999.0
2006-04-19 23:13:00,0.63404,0.63408,0.63376,0.63396,50400000.0
2006-04-19 23:14:00,0.63408,0.63408,0.63386,0.63399,60400000.0
2006-04-19 23:15:00,0.63386,0.63412,0.63386,0.63407,59399999.0
2006-04-19 23:16:00,0.63402,0.63402,0.63374,0.63388,116200001.0
2006-04-19 23:17:00,0.63401,0.63406,0.63373,0.63397,177200001.0
2006-04-19 23:18:00,0.63412,0.63419,0.63387,0.63392,113600001.0
2006-04-19 23:19:00,0.63381,0.63411,0.63378,0.63411,82099999.0
2006-04-19 23:20:00,0.63404,0.63412,0.63396,0.6341,83700001.0
2006-04-19 23:21:00,0.63419,0.63419,0.6338,0.63389,109600002.0
2006-04-19 23:22:00,0.63378,0.63403,0.63371,0.63398,133400000.0
2006-04-19 23:23:00,0.63406,0.6343,0.63404,0.6341,105200000.0
2006-04-19 23:24:00,0.63437,0.63438,0.63381,0.63388,108900000.0
2006-04-19 23:25:00,0.63416,0.63419,0.63375,0.63405,157299999.0
2006-04-19 23:26:00,0.63354,0.63388,0.63354,0.63388,91800000.0
2006-04-19 23:27:00,0.63393,0.63393,0.63386,0.63388,88599999.0
2006-04-19 23:28:00,0.63389,0.63389,0.63379,0.63388,37000000.0
2006-04-19 23:29:00,0.63389,0.63405,0.63388,0.63405,97299999.0
2006-04-19 23:30:00,0.63405,0.63415,0.63405,0.63415,69300001.0
2006-04-19 23:31:00,0.63408,0.63413,0.63405,0.63408,104499999.0
2006-04-19 23:32:00,0.63413,0.63418,0.63404,0.63418,106800000.0
2006-04-19 23:33:00,0.63416,0.63429,0.63416,0.63424,48800000.0
2006-04-19 23:34:00,0.63424,0.63428,0.63413,0.63417,81900001.0
2006-04-19 23:35:00,0.6342,0.63428,0.63412,0.63428,86999998.0
2006-04-19 23:36:00,0.63423,0.63433,0.63421,0.63433,92300001.0
2006-04-19 23:37:00,0.6343,0.6343,0.63425,0.63426,38200000.0
2006-04-19 23:38:00,0.63425,0.63428,0.63407,0.63417,55800000.0
2006-04-19 23:39:00,0.63405,0.63415,0.63405,0.63408,83400001.0
2006-04-19 23:40:00,0.63415,0.63415,0.6341,0.6341,14400000.0
2006-04-19 23:41:00,0.63419,0.63424,0.63396,0.63418,100700001.0
2006-04-19 23:42:00,0.63434,0.63434,0.63429,0.63429,84400000.0
2006-04-19 23:43:00,0.6343,0.6343,0.6342,0.6343,55100000.0
2006-04-19 23:44:00,0.63428,0.63428,0.63421,0.63421,21200000.0
2006-04-19 23:45:00,0.63433,0.63433,0.63421,0.63423,60600000.0
2006-04-19 23:46:00,0.6342,0.63431,0.6342,0.63426,121599998.0
2006-04-19 23:47:00,0.63425,0.63425,0.63417,0.63417,63500002.0
2006-04-19 23:48:00,0.63417,0.63427,0.63416,0.63425,85300000.0
2006-04-19 23:49:00,0.63428,0.63434,0.63424,0.6343,107200001.0
2006-04-19 23:50:00,0.63425,0.63435,0.63425,0.63435,33400000.0
2006-04-19 23:51:00,0.6343,0.63435,0.63422,0.63435,48600000.0
2006-04-19 23:52:00,0.63425,0.6344,0.63425,0.63432,111700001.0
2006-04-19 23:53:00,0.6343,0.6344,0.63429,0.63432,54900000.0
2006-04-19 23:54:00,0.63433,0.63445,0.63424,0.63435,78600000.0
2006-04-19 23:55:00,0.63435,0.63435,0.63427,0.63427,100199999.0
2006-04-19 23:56:00,0.63432,0.63432,0.63418,0.63421,117999997.0
2006-04-19 23:57:00,0.63422,0.63431,0.63421,0.63421,81300000.0
2006-04-19 23:58:00,0.63422,0.63432,0.6342,0.63432,37800000.0
2006-04-19 23:59:00,0.63423,0.6343,0.63417,0.63423,74799997.0
2006-04-20 00:00:00,0.63432,0.63432,0.63421,0.63421,85400000.0
2006-04-20 00:01:00,0.6342,0.63425,0.63415,0.63415,80699998.0
2006-04-20 00:02:00,0.6342,0.6343,0.63417,0.6342,97100000.0
2006-04-20 00:03:00,0.6342,0.63425,0.63415,0.63425,39800000.0
2006-04-20 00:04:00,0.63425,0.63425,0.63415,0.6342,53000000.0
2006-04-20 00:05:00,0.63425,0.63425,0.63415,0.63415,38800000.0
2006-04-20 00:06:00,0.6342,0.63425,0.6342,0.63425,63799998.0
2006-04-20 00:07:00,0.6342,0.63425,0.6342,0.6342,90100000.0
2006-04-20 00:08:00,0.63419,0.63434,0.63411,0.63428,132199999.0
2006-04-20 00:09:00,0.6342,0.63425,0.63415,0.63425,39000000.0
2006-04-20 00:10:00,0.63412,0.63427,0.63412,0.63425,74000000.0
2006-04-20 00:11:00,0.6342,0.63425,0.63413,0.63422,136300003.0
2006-04-20 00:12:00,0.63425,0.63425,0.6342,0.63422,36500000.0
2006-04-20 00:13:00,0.63428,0.63437,0.63423,0.63433,55400000.0
2006-04-20 00:14:00,0.6342,0.63425,0.63405,0.63425,74700000.0
2006-04-20 00:15:00,0.63424,0.63432,0.63423,0.63426,77300000.0
2006-04-20 00:16:00,0.63428,0.6343,0.63419,0.63423,114999997.0
2006-04-20 00:17:00,0.6342,0.63433,0.63418,0.63433,108599998.0
2006-04-20 00:18:00,0.63435,0.63435,0.6342,0.6343,105300000.0
2006-04-20 00:19:00,0.6343,0.6344,0.6343,0.6344,58900000.0
2006-04-20 00:20:00,0.6343,0.63435,0.6343,0.63432,94799998.0
2006-04-20 00:21:00,0.63425,0.63436,0.63425,0.63428,90999999.0
2006-04-20 00:22:00,0.63421,0.63427,0.63411,0.63418,86500001.0
2006-04-20 00:23:00,0.63418,0.63418,0.63414,0.63414,32500000.0
2006-04-20 00:24:00,0.63429,0.63432,0.63419,0.63422,91700000.0
2006-04-20 00:25:00,0.6343,0.63441,0.63419,0.63419,104900001.0
2006-04-20 00:26:00,0.6342,0.6342,0.6342,0.6342,35800000.0
2006-04-20 00:27:00,0.6342,0.6343,0.6342,0.63425,66800000.0
2006-04-20 00:28:00,0.63412,0.63425,0.63412,0.63425,103599999.0
2006-04-20 00:29:00,0.6342,0.6342,0.63417,0.6342,32700000.0
2006-04-20 00:30:00,0.6343,0.6343,0.634,0.634,53500000.0
2006-04-20 00:31:00,0.63418,0.63421,0.63412,0.63418,84400001.0
2006-04-20 00:32:00,0.63422,0.63425,0.6342,0.6342,88300000.0
2006-04-20 00:33:00,0.63425,0.63425,0.6341,0.6341,55700000.0
2006-04-20 00:34:00,0.63425,0.63425,0.6342,0.63425,16700000.0
2006-04-20 00:35:00,0.63417,0.63424,0.63408,0.63418,113700000.0
2006-04-20 00:36:00,0.63413,0.63413,0.63386,0.63387,133099997.0
2006-04-20 00:37:00,0.63405,0.63405,0.63385,0.63392,157700002.0
2006-04-20 00:38:00,0.63398,0.63412,0.63397,0.63412,64400000.0
2006-04-20 00:39:00,0.63415,0.63415,0.63405,0.63415,83800000.0
2006-04-20 00:40:00,0.63411,0.63423,0.63411,0.63418,44200000.0
2006-04-20 00:41:00,0.63418,0.63418,0.63377,0.63377,100899998.0
2006-04-20 00:42:00,0.63354,0.63354,0.63307,0.63307,61800000.0
2006-04-20 00:43:00,0.63321,0.63347,0.63321,0.63338,53499999.0
2006-04-20 00:44:00,0.63345,0.63345,0.63335,0.63335,71499999.0
2006-04-20 00:45:00,0.63337,0.63337,0.63327,0.63327,41900000.0
2006-04-20 00:46:00,0.6333,0.6333,0.6333,0.6333,57000000.0
2006-04-20 00:47:00,0.63339,0.63339,0.63336,0.63336,38299999.0
2006-04-20 00:48:00,0.63342,0.63344,0.63331,0.63342,89200000.0
2006-04-20 00:49:00,0.63347,0.63347,0.63336,0.63339,90400002.0
2006-04-20 00:50:00,0.63328,0.63335,0.63314,0.63334,97199998.0
2006-04-20 00:51:00,0.6333,0.6333,0.6333,0.6333,11900000.0
2006-04-20 00:52:00,0.63326,0.63331,0.63314,0.63315,96999997.0
2006-04-20 00:53:00,0.63307,0.63307,0.63282,0.63282,100400001.0
2006-04-20 00:54:00,0.6327,0.63275,0.63262,0.63275,149799999.0
2006-04-20 00:55:00,0.63279,0.63299,0.63279,0.63299,15700000.0
2006-04-20 00:56:00,0.63305,0.63305,0.633,0.63302,54100000.0
2006-04-20 00:57:00,0.63295,0.63302,0.63295,0.633,51000000.0
2006-04-20 00:58:00,0.633,0.633,0.63284,0.63295,138900000.0
2006-04-20 00:59:00,0.6329,0.63305,0.6329,0.63304,112700000.0
2006-04-20 01:00:00,0.633,0.63307,0.633,0.63302,29900000.0
2006-04-20 01:01:00,0.63302,0.63313,0.63299,0.63299,102800000.0
2006-04-20 01:02:00,0.6331,0.6331,0.63305,0.63305,18400000.0
2006-04-20 01:03:00,0.63306,0.63308,0.63296,0.633,58399999.0
2006-04-20 01:04:00,0.63302,0.6331,0.633,0.6331,36200000.0
2006-04-20 01:05:00,0.63297,0.63297,0.6329,0.6329,2900000.0
2006-04-20 01:06:00,0.633,0.63312,0.63295,0.63305,59700001.0
2006-04-20 01:07:00,0.63305,0.63305,0.633,0.63305,58200000.0
2006-04-20 01:08:00,0.63297,0.633,0.63297,0.633,19100000.0
2006-04-20 01:09:00,0.63308,0.63308,0.63299,0.63304,110800001.0
2006-04-20 01:10:00,0.63297,0.63303,0.63297,0.63303,71099999.0
2006-04-20 01:11:00,0.63303,0.6332,0.63295,0.63295,107399998.0
2006-04-20 01:12:00,0.63298,0.6331,0.63295,0.63295,102700000.0
2006-04-20 01:13:00,0.63309,0.63313,0.63306,0.63313,110500001.0
2006-04-20 01:14:00,0.63305,0.63315,0.63305,0.63307,58200001.0
2006-04-20 01:15:00,0.63316,0.63318,0.63303,0.63312,75800000.0
2006-04-20 01:16:00,0.63305,0.6331,0.63305,0.63308,46200000.0
2006-04-20 01:17:00,0.63308,0.63308,0.63307,0.63307,45700000.0
2006-04-20 01:18:00,0.63303,0.63303,0.63278,0.63287,131400000.0
2006-04-20 01:19:00,0.63281,0.63306,0.63281,0.63306,42900001.0
2006-04-20 01:20:00,0.63305,0.63316,0.63293,0.63293,91299999.0
2006-04-20 01:21:00,0.63284,0.63297,0.63284,0.63297,42599999.0
2006-04-20 01:22:00,0.63288,0.63295,0.63288,0.63295,34600000.0
2006-04-20 01:23:00,0.63291,0.63295,0.63282,0.6329,124600003.0
2006-04-20 01:24:00,0.63288,0.6329,0.63279,0.6329,103100002.0
2006-04-20 01:25:00,0.63285,0.63285,0.6328,0.63285,70600000.0
2006-04-20 01:26:00,0.63287,0.63287,0.63277,0.63286,85699999.0
2006-04-20 01:27:00,0.63282,0.63295,0.63275,0.63295,128700000.0
2006-04-20 01:28:00,0.63297,0.63302,0.63287,0.63295,110799999.0
2006-04-20 01:29:00,0.63291,0.63291,0.63286,0.63286,29600000.0
2006-04-20 01:30:00,0.63286,0.63286,0.6327,0.6327,35000000.0
2006-04-20 01:31:00,0.63274,0.63277,0.63261,0.63268,82400000.0
2006-04-20 01:32:00,0.6326,0.63267,0.63258,0.63267,132799998.0
2006-04-20 01:33:00,0.63261,0.63261,0.63247,0.6325,82699999.0
2006-04-20 01:34:00,0.63268,0.63273,0.63262,0.63268,59800000.0
2006-04-20 01:35:00,0.63267,0.6327,0.6326,0.6326,74200000.0
2006-04-20 01:36:00,0.63266,0.63269,0.63256,0.63256,85000000.0
2006-04-20 01:37:00,0.6326,0.63265,0.63257,0.6326,64699999.0
2006-04-20 01:38:00,0.63267,0.63267,0.6326,0.6326,50300000.0
2006-04-20 01:39:00,0.63262,0.63294,0.63262,0.63287,53799999.0
2006-04-20 01:40:00,0.63302,0.63302,0.63281,0.63281,170799999.0
2006-04-20 01:41:00,0.63297,0.633,0.63285,0.63287,62900000.0
2006-04-20 01:42:00,0.63291,0.63301,0.63288,0.63293,116100001.0
2006-04-20 01:43:00,0.63292,0.633,0.6329,0.6329,72400002.0
2006-04-20 01:44:00,0.63295,0.63295,0.63285,0.6329,57400002.0
2006-04-20 01:45:00,0.63294,0.63315,0.63294,0.63315,79699999.0
2006-04-20 01:46:00,0.63315,0.6333,0.63315,0.63315,90000000.0
2006-04-20 01:47:00,0.63324,0.63334,0.63318,0.63318,104300000.0
2006-04-20 01:48:00,0.6332,0.63325,0.63315,0.6332,54199999.0
2006-04-20 01:49:00,0.63322,0.63325,0.63315,0.6332,53600000.0
2006-04-20 01:50:00,0.63327,0.63332,0.63309,0.63323,65299999.0
2006-04-20 01:51:00,0.63325,0.63329,0.63323,0.63326,56699999.0
2006-04-20 01:52:00,0.63326,0.6333,0.63319,0.63327,67400000.0
2006-04-20 01:53:00,0.63325,0.63325,0.6331,0.6332,54600000.0
2006-04-20 01:54:00,0.63324,0.63324,0.63304,0.6332,89900000.0
2006-04-20 01:55:00,0.63321,0.63344,0.63318,0.63321,115100000.0
2006-04-20 01:56:00,0.63318,0.63318,0.63299,0.63299,88600001.0
2006-04-20 01:57:00,0.6329,0.63305,0.6329,0.63295,86000002.0
2006-04-20 01:58:00,0.63291,0.63319,0.63291,0.63319,112099998.0
2006-04-20 01:59:00,0.63319,0.63323,0.63313,0.63317,85100001.0
2006-04-20 02:00:00,0.63323,0.63325,0.63318,0.6332,60400000.0
2006-04-20 02:01:00,0.63323,0.63323,0.63312,0.63317,101599998.0
2006-04-20 02:02:00,0.63315,0.6332,0.6331,0.63312,119099998.0
2006-04-20 02:03:00,0.63302,0.63319,0.63302,0.63308,83700002.0
2006-04-20 02:04:00,0.63311,0.6332,0.63311,0.63317,71900001.0
2006-04-20 02:05:00,0.63315,0.63319,0.63307,0.63314,141700001.0
2006-04-20 02:06:00,0.6331,0.63314,0.63309,0.63309,82800000.0
2006-04-20 02:07:00,0.633,0.63305,0.633,0.63305,24000000.0
2006-04-20 02:08:00,0.63295,0.6331,0.63295,0.6331,72200000.0
2006-04-20 02:09:00,0.63308,0.63311,0.63303,0.63303,67300000.0
2006-04-20 02:10:00,0.63305,0.63307,0.63295,0.63307,68100000.0
2006-04-20 02:11:00,0.63308,0.63309,0.633,0.63303,103000000.0
2006-04-20 02:12:00,0.63288,0.63299,0.63288,0.63299,26400001.0
2006-04-20 02:13:00,0.63285,0.63295,0.63285,0.63285,61499998.0
2006-04-20 02:14:00,0.6329,0.633,0.6329,0.6329,58500000.0
2006-04-20 02:15:00,0.63285,0.633,0.63285,0.63288,67900000.0
2006-04-20 02:16:00,0.63274,0.63274,0.63249,0.63261,91799998.0
2006-04-20 02:17:00,0.63258,0.63272,0.63245,0.63272,91699999.0
2006-04-20 02:18:00,0.63266,0.63279,0.63264,0.63264,45900000.0
2006-04-20 02:19:00,0.6326,0.63261,0.63239,0.63254,147800000.0
2006-04-20 02:20:00,0.63271,0.63271,0.63258,0.6326,102000001.0
2006-04-20 02:21:00,0.6326,0.63265,0.6326,0.63265,93000000.0
2006-04-20 02:22:00,0.63264,0.63264,0.63252,0.63258,101199997.0
2006-04-20 02:23:00,0.63242,0.63266,0.63242,0.63247,89200000.0
2006-04-20 02:24:00,0.63254,0.6326,0.63248,0.6325,60100000.0
2006-04-20 02:25:00,0.63259,0.63268,0.63239,0.6325,123999998.0
2006-04-20 02:26:00,0.6326,0.63275,0.6326,0.63263,47099999.0
2006-04-20 02:27:00,0.63277,0.63277,0.63268,0.63268,29100000.0
2006-04-20 02:28:00,0.63285,0.63294,0.63285,0.63292,68799999.0
2006-04-20 02:29:00,0.63292,0.63294,0.63279,0.63282,93399999.0
2006-04-20 02:30:00,0.63286,0.63286,0.63268,0.63269,41400000.0
2006-04-20 02:31:00,0.63265,0.63272,0.63253,0.63272,116300001.0
2006-04-20 02:32:00,0.63266,0.63272,0.63266,0.63267,62100000.0
2006-04-20 02:33:00,0.63265,0.63265,0.6324,0.6324,90700001.0
2006-04-20 02:34:00,0.63238,0.6325,0.63223,0.63233,79400000.0
2006-04-20 02:35:00,0.63226,0.63249,0.63226,0.63247,80200002.0
2006-04-20 02:36:00,0.63241,0.6327,0.63241,0.63259,46100000.0
2006-04-20 02:37:00,0.63267,0.63267,0.63255,0.63255,85700002.0
2006-04-20 02:38:00,0.63261,0.63263,0.63252,0.63252,62500000.0
2006-04-20 02:39:00,0.63253,0.63269,0.63253,0.6326,62899998.0
2006-04-20 02:40:00,0.63256,0.63265,0.63248,0.63257,146999998.0
2006-04-20 02:41:00,0.63259,0.63265,0.63252,0.63252,75699998.0
2006-04-20 02:42:00,0.63267,0.63267,0.63257,0.6326,60600000.0
2006-04-20 02:43:00,0.63255,0.6326,0.63255,0.6326,41499999.0
2006-04-20 02:44:00,0.6326,0.6326,0.63255,0.63255,69600002.0
2006-04-20 02:45:00,0.63262,0.63262,0.63254,0.63262,54900000.0
2006-04-20 02:46:00,0.63245,0.63256,0.63243,0.63243,105099999.0
2006-04-20 02:47:00,0.6324,0.6325,0.6324,0.6325,41499999.0
2006-04-20 02:48:00,0.63252,0.63252,0.63249,0.63249,35800000.0
2006-04-20 02:49:00,0.6325,0.63255,0.63245,0.6325,59100000.0
2006-04-20 02:50:00,0.63257,0.63257,0.63245,0.63247,71500000.0
2006-04-20 02:51:00,0.63252,0.63263,0.63246,0.63251,117099999.0
2006-04-20 02:52:00,0.63251,0.63264,0.63251,0.63257,75600000.0
2006-04-20 02:53:00,0.63262,0.63273,0.63262,0.63273,23100000.0
2006-04-20 02:54:00,0.63261,0.63261,0.63223,0.63238,72699999.0
2006-04-20 02:55:00,0.63235,0.63235,0.63223,0.63223,54700000.0
2006-04-20 02:56:00,0.63235,0.63235,0.63218,0.63218,100100001.0
2006-04-20 02:57:00,0.63216,0.63235,0.63216,0.63235,78399998.0
2006-04-20 02:58:00,0.63232,0.63242,0.63229,0.63231,101400000.0
2006-04-20 02:59:00,0.63231,0.63231,0.63219,0.6322,122199998.0
2006-04-20 03:00:00,0.6322,0.63229,0.6322,0.63227,62599999.0
2006-04-20 03:01:00,0.6323,0.63235,0.6322,0.63235,68600000.0
2006-04-20 03:02:00,0.63225,0.63237,0.63225,0.63235,125799999.0
2006-04-20 03:03:00,0.63238,0.63247,0.63232,0.63232,74400000.0
2006-04-20 03:04:00,0.6324,0.63243,0.6324,0.6324,109900000.0
2006-04-20 03:05:00,0.63235,0.63255,0.63232,0.63255,122900000.0
2006-04-20 03:06:00,0.63253,0.63262,0.63253,0.63254,51800000.0
2006-04-20 03:07:00,0.63251,0.63253,0.63239,0.63239,78800000.0
2006-04-20 03:08:00,0.63232,0.63243,0.6323,0.6323,145500000.0
2006-04-20 03:09:00,0.63235,0.63235,0.63235,0.63235,36800001.0
2006-04-20 03:10:00,0.63237,0.63245,0.63237,0.63239,97999998.0
2006-04-20 03:11:00,0.6324,0.63244,0.63235,0.63236,107100001.0
2006-04-20 03:12:00,0.63239,0.63241,0.63222,0.63236,61400000.0
2006-04-20 03:13:00,0.63225,0.6324,0.63224,0.63233,72500000.0
2006-04-20 03:14:00,0.6323,0.63238,0.6323,0.63238,55900001.0
2006-04-20 03:15:00,0.63238,0.63238,0.63229,0.6323,74600001.0
2006-04-20 03:16:00,0.63235,0.6324,0.6323,0.63235,79100000.0
2006-04-20 03:17:00,0.63231,0.63239,0.63226,0.63226,46099999.0
2006-04-20 03:18:00,0.63225,0.63238,0.6322,0.63233,77400000.0
2006-04-20 03:19:00,0.6322,0.63252,0.6322,0.6323,98700000.0
2006-04-20 03:20:00,0.63229,0.6323,0.63215,0.63222,117300001.0
2006-04-20 03:21:00,0.6322,0.63225,0.6322,0.63225,39099999.0
2006-04-20 03:22:00,0.63214,0.63225,0.63214,0.63223,83100002.0
2006-04-20 03:23:00,0.63224,0.63228,0.6322,0.6322,81399999.0
2006-04-20 03:24:00,0.6322,0.63227,0.63215,0.63225,77000001.0
2006-04-20 03:25:00,0.63226,0.63226,0.63213,0.63225,81300000.0
2006-04-20 03:26:00,0.63225,0.6323,0.63215,0.63215,54900000.0
2006-04-20 03:27:00,0.63235,0.6324,0.63233,0.6324,48300001.0
2006-04-20 03:28:00,0.63236,0.63246,0.63233,0.63233,96000001.0
2006-04-20 03:29:00,0.6324,0.63261,0.6324,0.63261,22000001.0
2006-04-20 03:30:00,0.63274,0.63288,0.63274,0.63276,115800000.0
2006-04-20 03:31:00,0.63282,0.63307,0.63282,0.63298,84800000.0
2006-04-20 03:32:00,0.63287,0.63296,0.63286,0.63289,71900000.0
2006-04-20 03:33:00,0.633,0.63314,0.63286,0.63286,60100000.0
2006-04-20 03:34:00,0.63281,0.63303,0.63275,0.63299,102000000.0
2006-04-20 03:35:00,0.63307,0.63307,0.6329,0.63295,84700001.0
2006-04-20 03:36:00,0.63299,0.633,0.63293,0.633,121699999.0
2006-04-20 03:37:00,0.63305,0.63324,0.63305,0.63308,101799998.0
2006-04-20 03:38:00,0.63311,0.63318,0.63306,0.63306,52500000.0
2006-04-20 03:39:00,0.63303,0.63308,0.63301,0.63308,42200000.0
2006-04-20 03:40:00,0.63303,0.63316,0.63303,0.63316,67100000.0
2006-04-20 03:41:00,0.63308,0.63323,0.63308,0.63318,105700001.0
2006-04-20 03:42:00,0.63308,0.63324,0.63308,0.63324,98100000.0
2006-04-20 03:43:00,0.63305,0.63308,0.63305,0.63305,93400001.0
2006-04-20 03:44:00,0.63319,0.63333,0.63319,0.63326,50400000.0
2006-04-20 03:45:00,0.63333,0.63333,0.63322,0.63322,35900001.0
2006-04-20 03:46:00,0.63336,0.63352,0.63315,0.63352,86099998.0
2006-04-20 03:47:00,0.63348,0.63361,0.63348,0.63352,84500001.0
2006-04-20 03:48:00,0.63353,0.63361,0.63345,0.63358,128500001.0
2006-04-20 03:49:00,0.63345,0.63359,0.6334,0.63359,117499998.0
2006-04-20 03:50:00,0.63358,0.63364,0.63351,0.63356,56500000.0
2006-04-20 03:51:00,0.63365,0.63367,0.63361,0.63361,79700000.0
2006-04-20 03:52:00,0.63361,0.63368,0.63356,0.63368,136200001.0
2006-04-20 03:53:00,0.63367,0.63389,0.63367,0.63389,98500000.0
2006-04-20 03:54:00,0.63376,0.6338,0.63358,0.6338,59600000.0
2006-04-20 03:55:00,0.63367,0.63375,0.63365,0.63375,96499999.0
2006-04-20 03:56:00,0.63369,0.6338,0.63369,0.63373,81199998.0
2006-04-20 03:57:00,0.63395,0.63395,0.63374,0.63374,104500001.0
2006-04-20 03:58:00,0.63379,0.63379,0.63364,0.63367,146799998.0
2006-04-20 03:59:00,0.63355,0.63356,0.63338,0.6334,161199998.0
2006-04-20 04:00:00,0.63349,0.63349,0.6334,0.63341,73300001.0
2006-04-20 04:01:00,0.63351,0.63358,0.63347,0.63358,29500000.0
2006-04-20 04:02:00,0.63351,0.63357,0.63351,0.63353,101100000.0
2006-04-20 04:03:00,0.63353,0.63353,0.63345,0.63345,98600000.0
2006-04-20 04:04:00,0.63358,0.63377,0.63358,0.63377,102599998.0
2006-04-20 04:05:00,0.63375,0.63391,0.63375,0.63391,130000000.0
2006-04-20 04:06:00,0.63397,0.63403,0.63391,0.63393,133800000.0
2006-04-20 04:07:00,0.63391,0.63392,0.63371,0.63371,126600000.0
2006-04-20 04:08:00,0.63382,0.63382,0.63367,0.63367,78699999.0
2006-04-20 04:09:00,0.63374,0.63381,0.63374,0.63381,12100000.0
2006-04-20 04:10:00,0.63378,0.63383,0.6337,0.63371,120199999.0
2006-04-20 04:11:00,0.6337,0.63378,0.6337,0.63378,93800000.0
2006-04-20 04:12:00,0.63378,0.63378,0.63367,0.63376,64800000.0
2006-04-20 04:13:00,0.63372,0.63372,0.63365,0.63365,75800002.0
2006-04-20 04:14:00,0.6337,0.63377,0.63357,0.63357,47600000.0
2006-04-20 04:15:00,0.63365,0.63384,0.63364,0.63377,148800004.0
2006-04-20 04:16:00,0.63367,0.63375,0.63367,0.6337,107999999.0
2006-04-20 04:17:00,0.63377,0.63379,0.6337,0.63375,133200001.0
2006-04-20 04:18:00,0.63382,0.63383,0.63377,0.63381,88399999.0
2006-04-20 04:19:00,0.63372,0.63373,0.63372,0.63373,16000000.0
2006-04-20 04:20:00,0.63376,0.63383,0.63373,0.63373,57300000.0
2006-04-20 04:21:00,0.63385,0.63385,0.63375,0.63375,122700000.0
2006-04-20 04:22:00,0.63371,0.63386,0.63359,0.63359,94399998.0
2006-04-20 04:23:00,0.6336,0.6336,0.63355,0.6336,66000000.0
2006-04-20 04:24:00,0.63359,0.63363,0.63355,0.63355,99700002.0
2006-04-20 04:25:00,0.63355,0.63372,0.63355,0.6336,64300000.0
2006-04-20 04:26:00,0.63365,0.63372,0.63357,0.63357,102699999.0
2006-04-20 04:27:00,0.63364,0.6337,0.63338,0.63368,72300000.0
2006-04-20 04:28:00,0.6338,0.6338,0.63364,0.63379,136200001.0
2006-04-20 04:29:00,0.63383,0.63383,0.63371,0.63378,96500000.0
2006-04-20 04:30:00,0.63379,0.63382,0.63369,0.63378,102100001.0
2006-04-20 04:31:00,0.63373,0.63385,0.63373,0.63377,93600000.0
2006-04-20 04:32:00,0.63375,0.63389,0.63375,0.63384,78700000.0
2006-04-20 04:33:00,0.63378,0.63381,0.63373,0.63379,107100001.0
2006-04-20 04:34:00,0.63385,0.63385,0.6338,0.6338,32600001.0
2006-04-20 04:35:00,0.63374,0.63387,0.63371,0.63387,88199998.0
2006-04-20 04:36:00,0.63385,0.63387,0.63379,0.63384,63100000.0
2006-04-20 04:37:00,0.6338,0.6338,0.63375,0.63375,14300000.0
2006-04-20 04:38:00,0.63383,0.63383,0.63368,0.63383,60300001.0
2006-04-20 04:39:00,0.63382,0.63382,0.63367,0.63372,85799998.0
2006-04-20 04:40:00,0.63353,0.63353,0.63326,0.63326,93000000.0
2006-04-20 04:41:00,0.63328,0.63334,0.63328,0.63333,51600000.0
2006-04-20 04:42:00,0.63332,0.63332,0.63323,0.63331,69300000.0
2006-04-20 04:43:00,0.63328,0.63333,0.63316,0.63322,95000000.0
2006-04-20 04:44:00,0.63324,0.63324,0.6331,0.63315,67500000.0
2006-04-20 04:45:00,0.63323,0.63332,0.63314,0.63319,69500000.0
2006-04-20 04:46:00,0.63319,0.63337,0.63318,0.63328,136400001.0
2006-04-20 04:47:00,0.63334,0.63339,0.63331,0.63331,100600000.0
2006-04-20 04:48:00,0.6333,0.63335,0.63324,0.63335,105699999.0
2006-04-20 04:49:00,0.63332,0.63332,0.63318,0.6332,98700003.0
2006-04-20 04:50:00,0.63326,0.63326,0.63301,0.63311,78899999.0
2006-04-20 04:51:00,0.63319,0.63329,0.63317,0.6332,42799999.0
2006-04-20 04:52:00,0.63325,0.6333,0.63325,0.6333,21600000.0
2006-04-20 04:53:00,0.6332,0.6333,0.6332,0.6333,22400000.0
2006-04-20 04:54:00,0.63325,0.6333,0.6332,0.6333,89200000.0
2006-04-20 04:55:00,0.63331,0.63335,0.63317,0.63327,85800000.0
2006-04-20 04:56:00,0.63328,0.63341,0.63328,0.63337,104500002.0
2006-04-20 04:57:00,0.63338,0.63342,0.63316,0.63332,57999999.0
2006-04-20 04:58:00,0.63325,0.63342,0.63325,0.63326,106800002.0
2006-04-20 04:59:00,0.63338,0.63352,0.63329,0.63337,65199999.0
2006-04-20 05:00:00,0.63337,0.6334,0.63333,0.63339,91600000.0
2006-04-20 05:01:00,0.63325,0.6334,0.6332,0.6334,103799999.0
2006-04-20 05:02:00,0.63338,0.63341,0.63335,0.63338,53700000.0
2006-04-20 05:03:00,0.63348,0.6335,0.63329,0.63334,88299999.0
2006-04-20 05:04:00,0.63344,0.63351,0.63327,0.63332,99399999.0
2006-04-20 05:05:00,0.63324,0.63324,0.6331,0.6331,61900001.0
2006-04-20 05:06:00,0.63324,0.6333,0.63318,0.63322,102200000.0
2006-04-20 05:07:00,0.63321,0.63328,0.63314,0.6332,63100001.0
2006-04-20 05:08:00,0.63315,0.6333,0.63315,0.63322,103200000.0
2006-04-20 05:09:00,0.63329,0.63329,0.63317,0.63326,66199999.0
2006-04-20 05:10:00,0.6332,0.6332,0.6332,0.6332,4000000.0
2006-04-20 05:11:00,0.6332,0.63328,0.63315,0.63328,84599998.0
2006-04-20 05:12:00,0.63325,0.63335,0.63325,0.63325,51500000.0
2006-04-20 05:13:00,0.63325,0.6333,0.63312,0.63325,64500000.0
2006-04-20 05:14:00,0.63323,0.63328,0.63317,0.63328,98399997.0
2006-04-20 05:15:00,0.63323,0.63323,0.63316,0.63316,24700000.0
2006-04-20 05:16:00,0.63315,0.63325,0.63315,0.6332,70500000.0
2006-04-20 05:17:00,0.63325,0.63325,0.63315,0.63325,28000000.0
2006-04-20 05:18:00,0.63323,0.63323,0.633,0.6331,75700000.0
2006-04-20 05:19:00,0.63315,0.63323,0.63311,0.63323,96800002.0
2006-04-20 05:20:00,0.6331,0.63312,0.63302,0.63302,67500000.0
2006-04-20 05:21:00,0.63298,0.63306,0.63289,0.63295,104500000.0
2006-04-20 05:22:00,0.63303,0.63313,0.63302,0.63313,46700001.0
2006-04-20 05:23:00,0.63305,0.63305,0.63298,0.63298,11200000.0
2006-04-20 05:24:00,0.63308,0.63308,0.63295,0.633,90899999.0
2006-04-20 05:25:00,0.63287,0.63312,0.63287,0.63312,130499999.0
2006-04-20 05:26:00,0.6331,0.63313,0.63305,0.63313,104800000.0
2006-04-20 05:27:00,0.63313,0.63313,0.63295,0.6331,53299999.0
2006-04-20 05:28:00,0.63315,0.63315,0.63305,0.63315,42299999.0
2006-04-20 05:29:00,0.6331,0.63325,0.63305,0.63325,70800001.0
2006-04-20 05:30:00,0.63313,0.63313,0.63306,0.63309,85000000.0
2006-04-20 05:31:00,0.63312,0.63315,0.63305,0.63315,91900002.0
2006-04-20 05:32:00,0.6331,0.6332,0.63305,0.6331,100800000.0
2006-04-20 05:33:00,0.63317,0.63322,0.6331,0.6331,99499997.0
2006-04-20 05:34:00,0.63313,0.63316,0.63307,0.63316,64600000.0
2006-04-20 05:35:00,0.63324,0.6333,0.63322,0.63322,140300001.0
2006-04-20 05:36:00,0.6333,0.6333,0.63301,0.6333,75300000.0
2006-04-20 05:37:00,0.6334,0.6334,0.63335,0.63335,61500000.0
2006-04-20 05:38:00,0.63335,0.6334,0.6333,0.6334,121200000.0
2006-04-20 05:39:00,0.63332,0.63335,0.63332,0.63335,35500000.0
2006-04-20 05:40:00,0.6334,0.63345,0.6333,0.63335,82799999.0
2006-04-20 05:41:00,0.63335,0.63337,0.63335,0.63335,43500001.0
2006-04-20 05:42:00,0.6334,0.63345,0.6333,0.6334,65400001.0
2006-04-20 05:43:00,0.63335,0.6334,0.6333,0.6334,61900001.0
2006-04-20 05:44:00,0.6334,0.63344,0.63337,0.6334,100800000.0
2006-04-20 05:45:00,0.6334,0.63342,0.63324,0.63338,89199998.0
2006-04-20 05:46:00,0.63335,0.6334,0.63335,0.63335,75800000.0
2006-04-20 05:47:00,0.63337,0.63337,0.6332,0.6332,80199999.0
2006-04-20 05:48:00,0.6334,0.6334,0.6333,0.63337,49499999.0
2006-04-20 05:49:00,0.6334,0.6334,0.6333,0.6334,51800000.0
2006-04-20 05:50:00,0.63335,0.63345,0.63328,0.63328,64500000.0
2006-04-20 05:51:00,0.6334,0.6334,0.6333,0.6333,103499998.0
2006-04-20 05:52:00,0.63343,0.63347,0.63337,0.6334,52499999.0
2006-04-20 05:53:00,0.63352,0.63384,0.63352,0.63378,61300000.0
2006-04-20 05:54:00,0.63373,0.63388,0.63373,0.63377,60000001.0
2006-04-20 05:55:00,0.63379,0.63382,0.6337,0.6338,76000000.0
2006-04-20 05:56:00,0.63378,0.63378,0.63371,0.63378,76100000.0
2006-04-20 05:57:00,0.63372,0.63384,0.6337,0.6337,71000000.0
2006-04-20 05:58:00,0.63377,0.63385,0.63377,0.63385,41300001.0
2006-04-20 05:59:00,0.63382,0.63394,0.63378,0.63382,78999999.0
2006-04-20 06:00:00,0.6337,0.63379,0.6337,0.63379,49899999.0
2006-04-20 06:01:00,0.63385,0.63385,0.6337,0.6338,67500001.0
2006-04-20 06:02:00,0.63378,0.6338,0.63363,0.63377,79200000.0
2006-04-20 06:03:00,0.63377,0.63377,0.63372,0.63372,47300000.0
2006-04-20 06:04:00,0.63379,0.63383,0.63376,0.63376,40500000.0
2006-04-20 06:05:00,0.63383,0.63383,0.63366,0.63366,133900000.0
2006-04-20 06:06:00,0.63368,0.63376,0.63349,0.63352,122399999.0
2006-04-20 06:07:00,0.63353,0.63375,0.63353,0.63372,89699999.0
2006-04-20 06:08:00,0.63376,0.63382,0.63355,0.63355,72600002.0
2006-04-20 06:09:00,0.63346,0.63362,0.63341,0.63362,85400000.0
2006-04-20 06:10:00,0.63362,0.63372,0.63352,0.63358,112399998.0
2006-04-20 06:11:00,0.63364,0.63378,0.63364,0.63378,31900000.0
2006-04-20 06:12:00,0.63399,0.63416,0.63387,0.63416,103500002.0
2006-04-20 06:13:00,0.6342,0.63434,0.6341,0.6341,70199998.0
2006-04-20 06:14:00,0.63405,0.6341,0.63405,0.63405,32700000.0
2006-04-20 06:15:00,0.63408,0.63426,0.63405,0.63426,79200001.0
2006-04-20 06:16:00,0.63449,0.63516,0.63449,0.63516,89499999.0
2006-04-20 06:17:00,0.63506,0.63506,0.63477,0.63477,90899998.0
2006-04-20 06:18:00,0.63457,0.63486,0.63457,0.63477,147000000.0
2006-04-20 06:19:00,0.63488,0.63489,0.63471,0.63485,110300000.0
2006-04-20 06:20:00,0.63476,0.63476,0.6347,0.63475,104800000.0
2006-04-20 06:21:00,0.6347,0.63485,0.63463,0.63463,112399999.0
2006-04-20 06:22:00,0.63457,0.63467,0.63441,0.63467,106599999.0
2006-04-20 06:23:00,0.63469,0.63469,0.63436,0.63453,36200000.0
2006-04-20 06:24:00,0.63456,0.63456,0.63443,0.63447,102499999.0
2006-04-20 06:25:00,0.63441,0.63445,0.63435,0.63435,97899999.0
2006-04-20 06:26:00,0.63437,0.63445,0.63437,0.63445,62200000.0
2006-04-20 06:27:00,0.6344,0.6344,0.6343,0.6344,142300000.0
2006-04-20 06:28:00,0.6344,0.63445,0.63435,0.63443,88600001.0
2006-04-20 06:29:00,0.6344,0.63445,0.6344,0.63445,42600000.0
2006-04-20 06:30:00,0.6344,0.63448,0.63435,0.63435,40200001.0
2006-04-20 06:31:00,0.6344,0.63445,0.63435,0.6344,109800000.0
2006-04-20 06:32:00,0.63445,0.63445,0.63435,0.63443,124500002.0
2006-04-20 06:33:00,0.63418,0.63447,0.63418,0.63447,88199999.0
2006-04-20 06:34:00,0.63442,0.63448,0.63442,0.63442,59800001.0
2006-04-20 06:35:00,0.63442,0.63478,0.63441,0.63478,106200000.0
2006-04-20 06:36:00,0.63458,0.63486,0.63458,0.63486,112700001.0
2006-04-20 06:37:00,0.63476,0.63476,0.63458,0.63458,94600001.0
2006-04-20 06:38:00,0.63445,0.6345,0.6344,0.63445,81599998.0
2006-04-20 06:39:00,0.6344,0.63446,0.63432,0.63446,75700000.0
2006-04-20 06:40:00,0.6344,0.63446,0.6344,0.6344,65700001.0
2006-04-20 06:41:00,0.6344,0.63445,0.63435,0.6344,40699999.0
2006-04-20 06:42:00,0.63424,0.63446,0.63424,0.63445,53999999.0
2006-04-20 06:43:00,0.6344,0.63445,0.63438,0.63445,123100001.0
2006-04-20 06:44:00,0.6344,0.63445,0.63435,0.63445,110999999.0
2006-04-20 06:45:00,0.63438,0.63442,0.63434,0.63438,72400001.0
2006-04-20 06:46:00,0.63431,0.63435,0.63415,0.63435,80000001.0
2006-04-20 06:47:00,0.63435,0.63445,0.63432,0.63435,103000000.0
2006-04-20 06:48:00,0.63434,0.63447,0.63428,0.63447,69499999.0
2006-04-20 06:49:00,0.63441,0.63441,0.63439,0.63439,48900000.0
2006-04-20 06:50:00,0.63439,0.63439,0.63431,0.63433,45400000.0
2006-04-20 06:51:00,0.63436,0.63436,0.6342,0.6342,86400000.0
2006-04-20 06:52:00,0.63419,0.63422,0.63411,0.63418,112200000.0
2006-04-20 06:53:00,0.63413,0.63427,0.63408,0.63426,44600000.0
2006-04-20 06:54:00,0.6343,0.63435,0.63425,0.63425,77299999.0
2006-04-20 06:55:00,0.63415,0.63421,0.6341,0.6341,121300001.0
2006-04-20 06:56:00,0.63415,0.63415,0.63405,0.6341,114999998.0
2006-04-20 06:57:00,0.63415,0.63425,0.63405,0.63425,77100000.0
2006-04-20 06:58:00,0.63404,0.63424,0.63404,0.63415,79699999.0
2006-04-20 06:59:00,0.634,0.63415,0.634,0.63415,92700003.0
2006-04-20 07:00:00,0.63405,0.63412,0.63405,0.63412,7900000.0
2006-04-20 07:01:00,0.63416,0.63418,0.63392,0.63406,92900001.0
2006-04-20 07:02:00,0.63413,0.63415,0.63405,0.6341,146699999.0
2006-04-20 07:03:00,0.63413,0.63413,0.63405,0.63405,42299999.0
2006-04-20 07:04:00,0.634,0.6341,0.634,0.6341,29500000.0
2006-04-20 07:05:00,0.63405,0.6341,0.63397,0.6341,73199999.0
2006-04-20 07:06:00,0.63406,0.63406,0.63387,0.63392,70800001.0
2006-04-20 07:07:00,0.63392,0.63392,0.63375,0.63377,86300000.0
2006-04-20 07:08:00,0.6338,0.6338,0.63355,0.63375,81900000.0
2006-04-20 07:09:00,0.6337,0.63385,0.6337,0.6338,146900003.0
2006-04-20 07:10:00,0.6338,0.6338,0.63375,0.63375,52300000.0
2006-04-20 07:11:00,0.6335,0.63378,0.6335,0.63378,31399999.0
2006-04-20 07:12:00,0.63377,0.63384,0.63376,0.63383,116300000.0
2006-04-20 07:13:00,0.6339,0.6339,0.6338,0.6338,47700000.0
2006-04-20 07:14:00,0.6338,0.6339,0.63375,0.6339,63000000.0
2006-04-20 07:15:00,0.63377,0.63389,0.63377,0.63386,95800002.0
2006-04-20 07:16:00,0.63386,0.63386,0.6338,0.6338,94500001.0
2006-04-20 07:17:00,0.63391,0.63408,0.63381,0.63383,83500000.0
2006-04-20 07:18:00,0.63373,0.63379,0.63364,0.63379,125399999.0
2006-04-20 07:19:00,0.63382,0.63382,0.63373,0.63373,20600000.0
2006-04-20 07:20:00,0.63392,0.6342,0.63392,0.63413,68500000.0
2006-04-20 07:21:00,0.63396,0.63408,0.63396,0.63404,51100000.0
2006-04-20 07:22:00,0.63403,0.63407,0.63403,0.63407,35000000.0
2006-04-20 07:23:00,0.63399,0.63403,0.6339,0.63402,45499999.0
2006-04-20 07:24:00,0.63403,0.6341,0.63394,0.63394,97000000.0
2006-04-20 07:25:00,0.63406,0.6341,0.63401,0.63401,114099998.0
2006-04-20 07:26:00,0.63395,0.634,0.63395,0.63395,39100001.0
2006-04-20 07:27:00,0.634,0.634,0.63395,0.634,79799998.0
2006-04-20 07:28:00,0.63398,0.63415,0.63383,0.63415,107800000.0
2006-04-20 07:29:00,0.63415,0.63424,0.63401,0.63405,148900002.0
2006-04-20 07:30:00,0.63395,0.634,0.6339,0.634,46900000.0
2006-04-20 07:31:00,0.63395,0.63398,0.63387,0.63397,81600000.0
2006-04-20 07:32:00,0.63395,0.634,0.63385,0.63385,109200002.0
2006-04-20 07:33:00,0.63385,0.63398,0.63378,0.63398,77400000.0
2006-04-20 07:34:00,0.63394,0.63412,0.63379,0.63379,112599998.0
2006-04-20 07:35:00,0.63397,0.63413,0.63397,0.63403,76499999.0
2006-04-20 07:36:00,0.63397,0.63407,0.63397,0.63403,41500001.0
2006-04-20 07:37:00,0.63398,0.63398,0.63384,0.63385,164399995.0
2006-04-20 07:38:00,0.63385,0.63385,0.63363,0.63375,97199999.0
2006-04-20 07:39:00,0.63368,0.63378,0.63368,0.63378,74899999.0
2006-04-20 07:40:00,0.63368,0.63382,0.63368,0.63382,73300000.0
2006-04-20 07:41:00,0.63375,0.63385,0.63372,0.63384,91899999.0
2006-04-20 07:42:00,0.6339,0.63397,0.6339,0.63395,59100000.0
2006-04-20 07:43:00,0.63402,0.63406,0.63381,0.63381,127299998.0
2006-04-20 07:44:00,0.63385,0.63389,0.63382,0.63389,39800000.0
2006-04-20 07:45:00,0.63391,0.63399,0.63386,0.63389,149500001.0
2006-04-20 07:46:00,0.63396,0.63402,0.63396,0.634,67800001.0
2006-04-20 07:47:00,0.63407,0.63411,0.63398,0.63411,52600001.0
2006-04-20 07:48:00,0.63415,0.63415,0.63391,0.6341,51499999.0
2006-04-20 07:49:00,0.63405,0.6341,0.63403,0.6341,121500001.0
2006-04-20 07:50:00,0.63406,0.63418,0.63397,0.63406,135800001.0
2006-04-20 07:51:00,0.63409,0.6342,0.63406,0.6341,115900000.0
2006-04-20 07:52:00,0.63415,0.63415,0.63402,0.63402,19100000.0
2006-04-20 07:53:00,0.63403,0.63414,0.63402,0.63402,56000000.0
2006-04-20 07:54:00,0.63399,0.63404,0.63386,0.63401,99799999.0
2006-04-20 07:55:00,0.63408,0.6347,0.63408,0.63466,90900000.0
2006-04-20 07:56:00,0.63484,0.63489,0.63473,0.63473,85900000.0
2006-04-20 07:57:00,0.6347,0.6347,0.63442,0.63442,77800000.0
2006-04-20 07:58:00,0.63432,0.63459,0.63432,0.63446,106500002.0
2006-04-20 07:59:00,0.63457,0.63457,0.63445,0.63453,81100001.0
2006-04-20 08:00:00,0.63438,0.63464,0.63438,0.63451,89299999.0
2006-04-20 08:01:00,0.63447,0.6345,0.63438,0.63442,110800000.0
2006-04-20 08:02:00,0.63445,0.63459,0.6344,0.63447,50600000.0
2006-04-20 08:03:00,0.6345,0.6345,0.63445,0.6345,44800000.0
2006-04-20 08:04:00,0.63448,0.63448,0.63441,0.63444,56500000.0
2006-04-20 08:05:00,0.63444,0.63444,0.63424,0.63424,102300000.0
2006-04-20 08:06:00,0.63435,0.63449,0.63432,0.63447,189199999.0
2006-04-20 08:07:00,0.63439,0.63456,0.63434,0.6344,93900003.0
2006-04-20 08:08:00,0.63435,0.63438,0.63426,0.63436,114000000.0
2006-04-20 08:09:00,0.63438,0.63438,0.63429,0.63429,43900000.0
2006-04-20 08:10:00,0.63432,0.63432,0.63409,0.63411,79699999.0
2006-04-20 08:11:00,0.63413,0.63424,0.634,0.63422,55100000.0
2006-04-20 08:12:00,0.63424,0.63429,0.6341,0.6341,84700000.0
2006-04-20 08:13:00,0.63405,0.63441,0.63404,0.63441,118200000.0
2006-04-20 08:14:00,0.63436,0.63436,0.63418,0.63418,69300000.0
2006-04-20 08:15:00,0.63422,0.63425,0.634,0.63425,59000000.0
2006-04-20 08:16:00,0.63425,0.63425,0.63414,0.63425,44800000.0
2006-04-20 08:17:00,0.63424,0.63424,0.6342,0.6342,29400000.0
2006-04-20 08:18:00,0.63411,0.63418,0.63403,0.63413,60500000.0
2006-04-20 08:19:00,0.63416,0.63423,0.63403,0.63422,76699999.0
2006-04-20 08:20:00,0.63428,0.6343,0.63415,0.6342,96100000.0
2006-04-20 08:21:00,0.63409,0.63424,0.63409,0.63417,54100000.0
2006-04-20 08:22:00,0.63414,0.63414,0.63399,0.63399,24000000.0
2006-04-20 08:23:00,0.63398,0.63407,0.63383,0.63404,115600000.0
2006-04-20 08:24:00,0.63408,0.6341,0.63403,0.6341,50300000.0
2006-04-20 08:25:00,0.63401,0.63401,0.63387,0.63387,7900000.0
2006-04-20 08:26:00,0.63398,0.63398,0.63389,0.63389,46599999.0
2006-04-20 08:27:00,0.63383,0.63391,0.63374,0.6339,90900000.0
2006-04-20 08:28:00,0.63398,0.63402,0.63381,0.63389,68100000.0
2006-04-20 08:29:00,0.63389,0.63395,0.6337,0.6337,69900000.0
2006-04-20 08:30:00,0.63391,0.63438,0.63391,0.63392,107200000.0
2006-04-20 08:31:00,0.63392,0.634,0.63388,0.63392,34300000.0
2006-04-20 08:32:00,0.63395,0.63395,0.6339,0.6339,11900000.0
2006-04-20 08:33:00,0.63377,0.63377,0.63356,0.63372,63700001.0
2006-04-20 08:34:00,0.6339,0.63397,0.63389,0.63397,46799999.0
2006-04-20 08:35:00,0.63397,0.63397,0.63382,0.63384,125299999.0
2006-04-20 08:36:00,0.63385,0.63402,0.63383,0.63383,51799998.0
2006-04-20 08:37:00,0.6339,0.63399,0.63389,0.63394,152700002.0
2006-04-20 08:38:00,0.63394,0.63394,0.63374,0.63389,75999999.0
2006-04-20 08:39:00,0.6339,0.63397,0.6339,0.6339,106800000.0
2006-04-20 08:40:00,0.63392,0.63392,0.63382,0.63382,35800000.0
2006-04-20 08:41:00,0.6338,0.63385,0.6337,0.6337,39900000.0
2006-04-20 08:42:00,0.63386,0.63386,0.63342,0.63359,127599999.0
2006-04-20 08:43:00,0.63358,0.63381,0.63357,0.63368,121800000.0
2006-04-20 08:44:00,0.63382,0.63382,0.63371,0.63371,82000000.0
2006-04-20 08:45:00,0.63378,0.6338,0.63375,0.63375,40600000.0
2006-04-20 08:46:00,0.63388,0.63389,0.63376,0.63384,91400001.0
2006-04-20 08:47:00,0.63384,0.63385,0.63383,0.63385,36300000.0
2006-04-20 08:48:00,0.63374,0.63385,0.63374,0.63381,30700000.0
2006-04-20 08:49:00,0.63377,0.63377,0.6337,0.6337,19200000.0
2006-04-20 08:50:00,0.63377,0.63394,0.63377,0.63394,95800000.0
2006-04-20 08:51:00,0.63396,0.63398,0.63386,0.63386,87100000.0
2006-04-20 08:52:00,0.63388,0.63388,0.63376,0.63383,88100000.0
2006-04-20 08:53:00,0.63379,0.63379,0.63362,0.63363,102699999.0
2006-04-20 08:54:00,0.6337,0.63375,0.6337,0.6337,100499998.0
2006-04-20 08:55:00,0.63373,0.63375,0.63365,0.63375,95799999.0
2006-04-20 08:56:00,0.6337,0.63375,0.63345,0.6335,79200001.0
2006-04-20 08:57:00,0.63377,0.6338,0.63376,0.6338,77300001.0
2006-04-20 08:58:00,0.63385,0.63387,0.63377,0.63382,103299998.0
2006-04-20 08:59:00,0.63382,0.63382,0.63373,0.63379,92900002.0
2006-04-20 09:00:00,0.63369,0.63379,0.63369,0.63379,31800000.0
2006-04-20 09:01:00,0.63357,0.63365,0.63357,0.63365,91000000.0
2006-04-20 09:02:00,0.63368,0.6337,0.63358,0.63361,136800001.0
2006-04-20 09:03:00,0.63355,0.6336,0.63348,0.6336,25300000.0
2006-04-20 09:04:00,0.63364,0.63364,0.63353,0.6336,124500000.0
2006-04-20 09:05:00,0.63352,0.6336,0.63344,0.63352,100100001.0
2006-04-20 09:06:00,0.63343,0.63354,0.63343,0.63353,77299999.0
2006-04-20 09:07:00,0.63354,0.63362,0.63348,0.63348,49400001.0
2006-04-20 09:08:00,0.63353,0.63353,0.63342,0.63347,51199999.0
2006-04-20 09:09:00,0.6335,0.63356,0.63345,0.6335,110499999.0
2006-04-20 09:10:00,0.63352,0.63357,0.63339,0.63346,112499999.0
2006-04-20 09:11:00,0.6336,0.6336,0.63357,0.63357,85300002.0
2006-04-20 09:12:00,0.6335,0.63353,0.6335,0.63353,36700000.0
2006-04-20 09:13:00,0.63357,0.63363,0.63356,0.63359,105500002.0
2006-04-20 09:14:00,0.63367,0.63367,0.63354,0.63355,36700000.0
2006-04-20 09:15:00,0.6335,0.6336,0.6335,0.6335,101099998.0
2006-04-20 09:16:00,0.63357,0.63379,0.63357,0.63379,53100000.0
2006-04-20 09:17:00,0.63376,0.63376,0.63354,0.63359,127899999.0
2006-04-20 09:18:00,0.63368,0.63369,0.63355,0.63365,131800000.0
2006-04-20 09:19:00,0.63363,0.63363,0.63348,0.63353,60100000.0
2006-04-20 09:20:00,0.63344,0.63348,0.63338,0.63347,88399999.0
2006-04-20 09:21:00,0.63337,0.63337,0.6332,0.6332,55099999.0
2006-04-20 09:22:00,0.63329,0.63347,0.63325,0.63334,146299997.0
2006-04-20 09:23:00,0.63325,0.63337,0.63318,0.63327,78500000.0
2006-04-20 09:24:00,0.63311,0.63311,0.63296,0.63296,83400000.0
2006-04-20 09:25:00,0.63304,0.63304,0.6328,0.6329,119700001.0
2006-04-20 09:26:00,0.63294,0.63297,0.63292,0.63292,58500001.0
2006-04-20 09:27:00,0.63297,0.63313,0.63293,0.63305,160000002.0
2006-04-20 09:28:00,0.63307,0.63321,0.63306,0.63306,55800000.0
2006-04-20 09:29:00,0.63307,0.63318,0.63306,0.63311,122399997.0
2006-04-20 09:30:00,0.63304,0.63307,0.633,0.633,41500000.0
2006-04-20 09:31:00,0.63317,0.63317,0.63309,0.63316,70800002.0
2006-04-20 09:32:00,0.63311,0.63316,0.63294,0.63306,140700000.0
2006-04-20 09:33:00,0.6331,0.63326,0.63308,0.63319,104399999.0
2006-04-20 09:34:00,0.63319,0.63329,0.63313,0.63329,70099999.0
2006-04-20 09:35:00,0.6333,0.63335,0.6332,0.63335,82800000.0
2006-04-20 09:36:00,0.63319,0.63339,0.63319,0.63339,30800000.0
2006-04-20 09:37:00,0.63347,0.63362,0.63337,0.63362,103800001.0
2006-04-20 09:38:00,0.63362,0.63369,0.63354,0.63356,81300000.0
2006-04-20 09:39:00,0.63375,0.6339,0.63375,0.63377,65900000.0
2006-04-20 09:40:00,0.63367,0.63374,0.63366,0.63374,64799999.0
2006-04-20 09:41:00,0.63374,0.63393,0.63372,0.63382,74100000.0
2006-04-20 09:42:00,0.6338,0.63395,0.63375,0.63375,61699999.0
2006-04-20 09:43:00,0.63375,0.63383,0.63369,0.63379,109999999.0
2006-04-20 09:44:00,0.63371,0.63371,0.63356,0.63356,65100001.0
2006-04-20 09:45:00,0.63347,0.63359,0.63347,0.63359,53100001.0
2006-04-20 09:46:00,0.63347,0.63359,0.63347,0.63352,103200000.0
2006-04-20 09:47:00,0.63342,0.63349,0.63303,0.6331,71800000.0
2006-04-20 09:48:00,0.63292,0.63303,0.6329,0.633,81700000.0
2006-04-20 09:49:00,0.63306,0.6332,0.63306,0.63319,66099999.0
2006-04-20 09:50:00,0.63306,0.63306,0.63295,0.633,56500000.0
2006-04-20 09:51:00,0.63301,0.63304,0.63291,0.63294,94500001.0
2006-04-20 09:52:00,0.63292,0.63297,0.63289,0.63289,71200001.0
2006-04-20 09:53:00,0.63268,0.63268,0.63239,0.63248,74000000.0
2006-04-20 09:54:00,0.6325,0.63267,0.6325,0.63267,75700000.0
2006-04-20 09:55:00,0.63259,0.63267,0.63247,0.6326,90400000.0
2006-04-20 09:56:00,0.63268,0.63268,0.63254,0.63258,31400000.0
2006-04-20 09:57:00,0.63248,0.63275,0.63248,0.63275,95199998.0
2006-04-20 09:58:00,0.63261,0.63277,0.63261,0.63275,130700001.0
2006-04-20 09:59:00,0.63274,0.63282,0.63268,0.63282,115899999.0
2006-04-20 10:00:00,0.6327,0.6327,0.63244,0.63251,59500000.0
2006-04-20 10:01:00,0.63257,0.63272,0.63256,0.63256,66900000.0
2006-04-20 10:02:00,0.63256,0.63273,0.63256,0.63271,96000001.0
2006-04-20 10:03:00,0.63269,0.63278,0.63255,0.63257,78199999.0
2006-04-20 10:04:00,0.6325,0.63256,0.6324,0.63241,103699998.0
2006-04-20 10:05:00,0.63247,0.63249,0.63216,0.63248,163100002.0
2006-04-20 10:06:00,0.6325,0.63252,0.63237,0.63252,140100000.0
2006-04-20 10:07:00,0.63248,0.63249,0.63239,0.63249,85800001.0
2006-04-20 10:08:00,0.63249,0.63255,0.63242,0.63248,112800001.0
2006-04-20 10:09:00,0.63223,0.63247,0.63223,0.63244,122600000.0
2006-04-20 10:10:00,0.63241,0.63249,0.63241,0.63247,50700000.0
2006-04-20 10:11:00,0.6325,0.6325,0.63241,0.63241,78700000.0
2006-04-20 10:12:00,0.63241,0.63268,0.63241,0.63255,28700000.0
2006-04-20 10:13:00,0.6325,0.63258,0.6325,0.63258,70100001.0
2006-04-20 10:14:00,0.63262,0.63262,0.6326,0.6326,19900000.0
2006-04-20 10:15:00,0.63253,0.63263,0.63253,0.63254,103000001.0
2006-04-20 10:16:00,0.63263,0.63265,0.63256,0.63256,89500001.0
2006-04-20 10:17:00,0.6326,0.6326,0.63255,0.63255,58900000.0
2006-04-20 10:18:00,0.63257,0.63265,0.63253,0.63255,98199999.0
2006-04-20 10:19:00,0.63252,0.63265,0.63252,0.63254,59999999.0
2006-04-20 10:20:00,0.63251,0.63251,0.63244,0.63244,11100000.0
2006-04-20 10:21:00,0.63245,0.63245,0.6324,0.6324,57600001.0
2006-04-20 10:22:00,0.63234,0.63246,0.63234,0.63243,54599999.0
2006-04-20 10:23:00,0.63239,0.63241,0.6323,0.6323,149599998.0
2006-04-20 10:24:00,0.63235,0.6324,0.63235,0.63235,95700001.0
2006-04-20 10:25:00,0.63227,0.6323,0.63219,0.63221,62199999.0
2006-04-20 10:26:00,0.63208,0.63217,0.63202,0.63202,168299997.0
2006-04-20 10:27:00,0.632,0.63204,0.63187,0.632,136299998.0
2006-04-20 10:28:00,0.63201,0.63208,0.63197,0.63197,196900000.0
2006-04-20 10:29:00,0.63199,0.63203,0.63192,0.63203,101799999.0
2006-04-20 10:30:00,0.63208,0.63221,0.63196,0.63215,133999998.0
2006-04-20 10:31:00,0.63215,0.63232,0.63215,0.63223,124200000.0
2006-04-20 10:32:00,0.63217,0.63224,0.63214,0.63217,83700001.0
2006-04-20 10:33:00,0.63211,0.63229,0.63211,0.63228,180099999.0
2006-04-20 10:34:00,0.63222,0.63232,0.63221,0.63226,144700001.0
2006-04-20 10:35:00,0.63229,0.63229,0.63223,0.63223,27999999.0
2006-04-20 10:36:00,0.63222,0.63223,0.6322,0.6322,47799999.0
2006-04-20 10:37:00,0.63208,0.63235,0.63208,0.63235,47800000.0
2006-04-20 10:38:00,0.63232,0.63232,0.6322,0.63225,56600001.0
2006-04-20 10:39:00,0.63227,0.63254,0.63227,0.63233,124800001.0
2006-04-20 10:40:00,0.63244,0.63245,0.63235,0.63239,57500000.0
2006-04-20 10:41:00,0.6323,0.63254,0.6323,0.63244,65300000.0
2006-04-20 10:42:00,0.63249,0.63249,0.63238,0.63245,71499999.0
2006-04-20 10:43:00,0.6323,0.63238,0.6323,0.6323,67800000.0
2006-04-20 10:44:00,0.63238,0.63242,0.63233,0.63241,66400000.0
2006-04-20 10:45:00,0.63245,0.63247,0.63235,0.63247,142399998.0
2006-04-20 10:46:00,0.63235,0.63238,0.63229,0.63238,167300000.0
2006-04-20 10:47:00,0.63221,0.63228,0.63204,0.63228,162200001.0
2006-04-20 10:48:00,0.63223,0.63223,0.63216,0.63223,97500002.0
2006-04-20 10:49:00,0.63223,0.63223,0.63211,0.63211,86600000.0
2006-04-20 10:50:00,0.6322,0.63225,0.63216,0.63218,79699998.0
2006-04-20 10:51:00,0.63177,0.63203,0.63177,0.63203,22400000.0
2006-04-20 10:52:00,0.63182,0.63185,0.63158,0.6316,51700000.0
2006-04-20 10:53:00,0.63157,0.63168,0.63157,0.63166,46100000.0
2006-04-20 10:54:00,0.63154,0.63163,0.63143,0.63155,107299999.0
2006-04-20 10:55:00,0.63168,0.63168,0.63164,0.63165,98600004.0
2006-04-20 10:56:00,0.63157,0.63164,0.63151,0.63161,103000000.0
2006-04-20 10:57:00,0.63155,0.63158,0.63153,0.63157,54300001.0
2006-04-20 10:58:00,0.63163,0.63167,0.63158,0.6316,106100000.0
2006-04-20 10:59:00,0.63156,0.6317,0.6315,0.6317,56600000.0
2006-04-20 11:00:00,0.63185,0.63201,0.63161,0.63196,138400002.0
2006-04-20 11:01:00,0.63186,0.63186,0.63144,0.63171,73300000.0
2006-04-20 11:02:00,0.63175,0.63196,0.63175,0.6319,123099998.0
2006-04-20 11:03:00,0.63188,0.63196,0.63176,0.63187,138900000.0
2006-04-20 11:04:00,0.63184,0.63198,0.63177,0.63177,120200000.0
2006-04-20 11:05:00,0.63173,0.63189,0.63173,0.63188,102300000.0
2006-04-20 11:06:00,0.63181,0.63186,0.6318,0.6318,85999999.0
2006-04-20 11:07:00,0.63184,0.6319,0.63167,0.6318,79099999.0
2006-04-20 11:08:00,0.63181,0.63189,0.63177,0.63177,53700000.0
2006-04-20 11:09:00,0.6317,0.63178,0.6317,0.63178,52299998.0
2006-04-20 11:10:00,0.63172,0.63172,0.63149,0.63163,85300000.0
2006-04-20 11:11:00,0.63153,0.63153,0.63142,0.63146,110999999.0
2006-04-20 11:12:00,0.63129,0.63129,0.63087,0.63107,79600001.0
2006-04-20 11:13:00,0.63101,0.63106,0.63092,0.63097,135099998.0
2006-04-20 11:14:00,0.63094,0.63103,0.63092,0.63099,131400000.0
2006-04-20 11:15:00,0.63102,0.63102,0.63093,0.63093,74999998.0
2006-04-20 11:16:00,0.63094,0.63094,0.63073,0.63089,122599999.0
2006-04-20 11:17:00,0.63089,0.6309,0.63084,0.6309,97300000.0
2006-04-20 11:18:00,0.63088,0.63088,0.63061,0.63061,129800000.0
2006-04-20 11:19:00,0.63044,0.63082,0.63044,0.63074,83100000.0
2006-04-20 11:20:00,0.63073,0.63085,0.63073,0.63085,51900001.0
2006-04-20 11:21:00,0.63083,0.63094,0.63083,0.63085,94199999.0
2006-04-20 11:22:00,0.63086,0.63103,0.63086,0.63099,77999999.0
2006-04-20 11:23:00,0.6311,0.6311,0.63095,0.63095,87199998.0
2006-04-20 11:24:00,0.63097,0.63108,0.63086,0.63096,90099999.0
2006-04-20 11:25:00,0.63092,0.63097,0.63086,0.63091,122099998.0
2006-04-20 11:26:00,0.63087,0.63091,0.6308,0.6308,112499998.0
2006-04-20 11:27:00,0.63081,0.63085,0.63081,0.63082,43800000.0
2006-04-20 11:28:00,0.63085,0.63086,0.63077,0.63085,81100001.0
2006-04-20 11:29:00,0.63087,0.63092,0.63076,0.63076,158199997.0
2006-04-20 11:30:00,0.6308,0.63095,0.63079,0.63095,89500000.0
2006-04-20 11:31:00,0.63103,0.63111,0.6309,0.6309,151199999.0
2006-04-20 11:32:00,0.63096,0.63112,0.63096,0.63103,76099999.0
2006-04-20 11:33:00,0.63105,0.63109,0.63098,0.63109,41800000.0
2006-04-20 11:34:00,0.6311,0.6311,0.631,0.63105,25200000.0
2006-04-20 11:35:00,0.63107,0.63107,0.63088,0.63104,43000000.0
2006-04-20 11:36:00,0.631,0.63105,0.63092,0.63105,121400001.0
2006-04-20 11:37:00,0.63108,0.63108,0.63095,0.63095,52600001.0
2006-04-20 11:38:00,0.63101,0.63113,0.63096,0.63113,128200001.0
2006-04-20 11:39:00,0.63109,0.63116,0.63104,0.6311,99099999.0
2006-04-20 11:40:00,0.63106,0.63115,0.63106,0.63106,72600000.0
2006-04-20 11:41:00,0.63097,0.6311,0.63097,0.63105,71700000.0
2006-04-20 11:42:00,0.63101,0.63108,0.63101,0.63103,57300000.0
2006-04-20 11:43:00,0.63105,0.63108,0.63095,0.63097,95699999.0
2006-04-20 11:44:00,0.63105,0.63105,0.63093,0.63093,37500001.0
2006-04-20 11:45:00,0.631,0.63115,0.63098,0.63103,86199999.0
2006-04-20 11:46:00,0.6311,0.6311,0.63097,0.63103,92300000.0
2006-04-20 11:47:00,0.6311,0.6311,0.63095,0.63095,108299999.0
2006-04-20 11:48:00,0.63088,0.63089,0.63074,0.63074,63999999.0
2006-04-20 11:49:00,0.63078,0.63088,0.63071,0.63085,83500000.0
2006-04-20 11:50:00,0.63071,0.63071,0.63038,0.63044,64299999.0
2006-04-20 11:51:00,0.63054,0.63061,0.63044,0.6305,134399999.0
2006-04-20 11:52:00,0.63056,0.63063,0.63052,0.63057,55700000.0
2006-04-20 11:53:00,0.63057,0.63057,0.63032,0.63046,69800001.0
2006-04-20 11:54:00,0.63047,0.63047,0.63035,0.63038,70899998.0
2006-04-20 11:55:00,0.63027,0.63033,0.63025,0.63025,105299998.0
2006-04-20 11:56:00,0.63028,0.6305,0.63028,0.6305,59600001.0
2006-04-20 11:57:00,0.63047,0.63049,0.63038,0.63045,108199998.0
2006-04-20 11:58:00,0.63047,0.63047,0.63034,0.63035,74300001.0
2006-04-20 11:59:00,0.63038,0.63045,0.63038,0.63045,55100000.0
2006-04-20 12:00:00,0.63044,0.63044,0.63032,0.63039,71199999.0
2006-04-20 12:01:00,0.63031,0.63044,0.63025,0.63028,141200000.0
2006-04-20 12:02:00,0.6303,0.63051,0.6303,0.63045,120400002.0
2006-04-20 12:03:00,0.6304,0.63048,0.63032,0.63041,97900002.0
2006-04-20 12:04:00,0.63044,0.63044,0.63027,0.63039,69700000.0
2006-04-20 12:05:00,0.63044,0.63052,0.63041,0.63041,101599999.0
2006-04-20 12:06:00,0.6304,0.63048,0.63036,0.63038,98099998.0
2006-04-20 12:07:00,0.63035,0.63046,0.63035,0.63038,73400000.0
2006-04-20 12:08:00,0.63037,0.63058,0.63037,0.63054,75600000.0
2006-04-20 12:09:00,0.63055,0.63055,0.63044,0.63047,76499999.0
2006-04-20 12:10:00,0.63042,0.63049,0.63025,0.63043,67099999.0
2006-04-20 12:11:00,0.63045,0.63047,0.63026,0.63026,142500002.0
2006-04-20 12:12:00,0.63014,0.63019,0.6301,0.63019,80499999.0
2006-04-20 12:13:00,0.63024,0.63051,0.63024,0.63051,80400000.0
2006-04-20 12:14:00,0.63053,0.63053,0.63047,0.63049,59800000.0
2006-04-20 12:15:00,0.63054,0.63072,0.63054,0.6307,74799999.0
2006-04-20 12:16:00,0.63066,0.63074,0.63066,0.63068,60700001.0
2006-04-20 12:17:00,0.63059,0.63061,0.63052,0.63056,112500000.0
2006-04-20 12:18:00,0.6306,0.63071,0.6305,0.6306,167600002.0
2006-04-20 12:19:00,0.63064,0.63064,0.6305,0.63063,120300001.0
2006-04-20 12:20:00,0.63072,0.63075,0.63055,0.63058,93499999.0
2006-04-20 12:21:00,0.63051,0.63085,0.63051,0.63085,107300000.0
2006-04-20 12:22:00,0.63092,0.63092,0.63081,0.63082,67500000.0
2006-04-20 12:23:00,0.63073,0.63084,0.63072,0.63078,155499998.0
2006-04-20 12:24:00,0.6307,0.63077,0.63064,0.63068,61400000.0
2006-04-20 12:25:00,0.63065,0.63067,0.63062,0.63067,41300000.0
2006-04-20 12:26:00,0.6306,0.6306,0.63032,0.63043,68699999.0
2006-04-20 12:27:00,0.63045,0.6305,0.63045,0.6305,27800000.0
2006-04-20 12:28:00,0.6305,0.63066,0.6305,0.6306,124800001.0
2006-04-20 12:29:00,0.63052,0.63052,0.63042,0.63043,51700000.0
2006-04-20 12:30:00,0.63043,0.63054,0.63043,0.6305,56600000.0
2006-04-20 12:31:00,0.63053,0.63054,0.63032,0.63045,104499999.0
2006-04-20 12:32:00,0.63055,0.63055,0.63043,0.63045,140100000.0
2006-04-20 12:33:00,0.63047,0.63047,0.63032,0.63032,66199999.0
2006-04-20 12:34:00,0.63038,0.63042,0.63029,0.63032,138800002.0
2006-04-20 12:35:00,0.63031,0.63043,0.63026,0.63043,57900000.0
2006-04-20 12:36:00,0.63042,0.63049,0.63025,0.63047,92700000.0
2006-04-20 12:37:00,0.63041,0.63055,0.63041,0.63041,126400002.0
2006-04-20 12:38:00,0.63042,0.63042,0.63014,0.63037,77900000.0
2006-04-20 12:39:00,0.63035,0.63038,0.63026,0.63032,108800002.0
2006-04-20 12:40:00,0.63028,0.6304,0.63015,0.63035,137399999.0
2006-04-20 12:41:00,0.63029,0.63029,0.63025,0.63025,63899998.0
2006-04-20 12:42:00,0.63022,0.63032,0.63016,0.63016,116599999.0
2006-04-20 12:43:00,0.63023,0.63041,0.63023,0.63034,89299999.0
2006-04-20 12:44:00,0.63051,0.63051,0.63037,0.63047,61700000.0
2006-04-20 12:45:00,0.6305,0.6305,0.63041,0.63047,99400000.0
2006-04-20 12:46:00,0.63056,0.63077,0.63056,0.63071,73599999.0
2006-04-20 12:47:00,0.63067,0.63082,0.63051,0.63081,157400001.0
2006-04-20 12:48:00,0.63079,0.63081,0.63057,0.63057,52300000.0
2006-04-20 12:49:00,0.63057,0.63057,0.6305,0.63057,53300000.0
2006-04-20 12:50:00,0.63051,0.63064,0.63049,0.6305,76599999.0
2006-04-20 12:51:00,0.63063,0.63063,0.63045,0.63053,63700000.0
2006-04-20 12:52:00,0.63047,0.63063,0.63036,0.6306,77600000.0
2006-04-20 12:53:00,0.6306,0.63066,0.6305,0.63053,81500000.0
2006-04-20 12:54:00,0.63057,0.63062,0.63051,0.63057,69899999.0
2006-04-20 12:55:00,0.63047,0.63058,0.63038,0.63057,122999998.0
2006-04-20 12:56:00,0.63054,0.63054,0.63025,0.63025,73599999.0
2006-04-20 12:57:00,0.6302,0.6302,0.63003,0.63013,58600000.0
2006-04-20 12:58:00,0.6301,0.6301,0.63,0.63005,119399998.0
2006-04-20 12:59:00,0.63008,0.63008,0.62999,0.63001,57899999.0
2006-04-20 13:00:00,0.63007,0.63013,0.63006,0.6301,84499999.0
2006-04-20 13:01:00,0.63011,0.63018,0.63011,0.63013,102399999.0
2006-04-20 13:02:00,0.63004,0.6301,0.62999,0.63003,101600000.0
2006-04-20 13:03:00,0.62996,0.63003,0.62983,0.62991,199300004.0
2006-04-20 13:04:00,0.62991,0.62991,0.62974,0.62974,97800000.0
2006-04-20 13:05:00,0.62963,0.62985,0.62963,0.62974,107100000.0
2006-04-20 13:06:00,0.6297,0.62992,0.62964,0.62992,66400000.0
2006-04-20 13:07:00,0.6298,0.63036,0.6298,0.63036,106600002.0
2006-04-20 13:08:00,0.63016,0.63018,0.62991,0.62997,86500000.0
2006-04-20 13:09:00,0.63046,0.63046,0.63,0.63,98999999.0
2006-04-20 13:10:00,0.63012,0.63017,0.62998,0.63002,77100000.0
2006-04-20 13:11:00,0.63008,0.63034,0.63008,0.63021,95000000.0
2006-04-20 13:12:00,0.63037,0.63043,0.63029,0.63043,84899999.0
2006-04-20 13:13:00,0.63039,0.63055,0.63027,0.63055,104400001.0
2006-04-20 13:14:00,0.63052,0.6306,0.63052,0.63059,57000000.0
2006-04-20 13:15:00,0.63061,0.63061,0.63033,0.6305,102799998.0
2006-04-20 13:16:00,0.63059,0.63059,0.63051,0.63051,19100000.0
2006-04-20 13:17:00,0.63061,0.63081,0.63061,0.63074,86800002.0
2006-04-20 13:18:00,0.63077,0.63106,0.63077,0.63081,99900001.0
2006-04-20 13:19:00,0.63091,0.6312,0.63086,0.6312,81300000.0
2006-04-20 13:20:00,0.63133,0.63133,0.63094,0.63094,72400000.0
2006-04-20 13:21:00,0.63083,0.63083,0.63075,0.63075,45500000.0
2006-04-20 13:22:00,0.63088,0.63108,0.63086,0.63101,102600000.0
2006-04-20 13:23:00,0.63102,0.63102,0.63087,0.63096,102700001.0
2006-04-20 13:24:00,0.63091,0.63112,0.63088,0.63088,122400000.0
2006-04-20 13:25:00,0.63098,0.63098,0.63088,0.63088,92500000.0
2006-04-20 13:26:00,0.63095,0.631,0.63075,0.631,81599999.0
2006-04-20 13:27:00,0.63099,0.63099,0.63079,0.63079,104200000.0
2006-04-20 13:28:00,0.6309,0.63095,0.63085,0.6309,103200001.0
2006-04-20 13:29:00,0.6309,0.63095,0.63085,0.63095,91300000.0
2006-04-20 13:30:00,0.63085,0.63095,0.63085,0.63095,89300000.0
2006-04-20 13:31:00,0.63088,0.63097,0.6308,0.63097,61699999.0
2006-04-20 13:32:00,0.63095,0.63095,0.63087,0.63088,65400000.0
2006-04-20 13:33:00,0.63097,0.631,0.63088,0.63088,97300000.0
2006-04-20 13:34:00,0.6308,0.63093,0.6308,0.63089,55700000.0
2006-04-20 13:35:00,0.63091,0.63093,0.63075,0.63078,101200000.0
2006-04-20 13:36:00,0.63079,0.63079,0.63066,0.63067,80600000.0
2006-04-20 13:37:00,0.63066,0.63066,0.63046,0.63052,132300001.0
2006-04-20 13:38:00,0.6305,0.63055,0.6305,0.63055,75100001.0
2006-04-20 13:39:00,0.63055,0.63055,0.6305,0.6305,113099999.0
2006-04-20 13:40:00,0.63047,0.6305,0.63039,0.6305,76699999.0
2006-04-20 13:41:00,0.6304,0.63063,0.6303,0.63063,155900000.0
2006-04-20 13:42:00,0.63055,0.63055,0.63038,0.63038,90799999.0
2006-04-20 13:43:00,0.63045,0.63055,0.6304,0.63055,71599998.0
2006-04-20 13:44:00,0.63045,0.63061,0.63041,0.63057,131299999.0
2006-04-20 13:45:00,0.6306,0.63065,0.63055,0.63065,75199999.0
2006-04-20 13:46:00,0.6306,0.6307,0.6306,0.63064,114499999.0
2006-04-20 13:47:00,0.63056,0.63056,0.6305,0.6305,107399999.0
2006-04-20 13:48:00,0.63045,0.63059,0.63045,0.63053,74800000.0
2006-04-20 13:49:00,0.63065,0.63065,0.63052,0.63052,58099999.0
2006-04-20 13:50:00,0.6306,0.6307,0.63056,0.6307,41400000.0
2006-04-20 13:51:00,0.63065,0.63072,0.63065,0.63072,73400001.0
2006-04-20 13:52:00,0.63072,0.63072,0.63058,0.6307,143799998.0
2006-04-20 13:53:00,0.63073,0.63073,0.63055,0.63068,126499999.0
2006-04-20 13:54:00,0.6307,0.63078,0.63065,0.63078,66700000.0
2006-04-20 13:55:00,0.63077,0.63102,0.63077,0.63102,42900000.0
2006-04-20 13:56:00,0.63096,0.63098,0.63087,0.63087,49900000.0
2006-04-20 13:57:00,0.631,0.631,0.63095,0.63095,48800000.0
2006-04-20 13:58:00,0.63103,0.63116,0.63103,0.63116,41499999.0
2006-04-20 13:59:00,0.63115,0.63123,0.63115,0.63115,96699999.0
2006-04-20 14:00:00,0.63118,0.6313,0.63098,0.63116,48700000.0
2006-04-20 14:01:00,0.63124,0.63137,0.63124,0.63137,74999999.0
2006-04-20 14:02:00,0.63154,0.6317,0.63154,0.6317,37500000.0
2006-04-20 14:03:00,0.63183,0.63183,0.63165,0.63168,105700000.0
2006-04-20 14:04:00,0.6316,0.63163,0.63144,0.63162,91599999.0
2006-04-20 14:05:00,0.6315,0.63152,0.63141,0.6315,87400000.0
2006-04-20 14:06:00,0.6315,0.63154,0.63141,0.63143,123299998.0
2006-04-20 14:07:00,0.63144,0.63154,0.63142,0.63153,76600000.0
2006-04-20 14:08:00,0.63144,0.6316,0.63144,0.6316,73499999.0
2006-04-20 14:09:00,0.63153,0.63153,0.63139,0.63143,120599999.0
2006-04-20 14:10:00,0.63152,0.63152,0.63141,0.63143,74600000.0
2006-04-20 14:11:00,0.63141,0.63147,0.63137,0.63144,76500000.0
2006-04-20 14:12:00,0.63144,0.63151,0.63144,0.63147,60600000.0
2006-04-20 14:13:00,0.63145,0.6315,0.63135,0.63145,76699999.0
2006-04-20 14:14:00,0.63145,0.63153,0.6314,0.63145,129800001.0
2006-04-20 14:15:00,0.63147,0.63174,0.63147,0.63156,79400000.0
2006-04-20 14:16:00,0.63153,0.63169,0.63152,0.63152,54000000.0
2006-04-20 14:17:00,0.6315,0.6315,0.6315,0.6315,10400000.0
2006-04-20 14:18:00,0.63146,0.63164,0.63146,0.63151,96299999.0
2006-04-20 14:19:00,0.63145,0.63153,0.63141,0.63153,77499998.0
2006-04-20 14:20:00,0.63153,0.63171,0.63153,0.63171,54899999.0
2006-04-20 14:21:00,0.63173,0.6319,0.63167,0.63172,59300001.0
2006-04-20 14:22:00,0.63165,0.6318,0.63165,0.6317,43500001.0
2006-04-20 14:23:00,0.63172,0.63192,0.63172,0.63188,122000000.0
2006-04-20 14:24:00,0.63196,0.63198,0.63187,0.63195,104500001.0
2006-04-20 14:25:00,0.63201,0.63242,0.63201,0.63225,89300001.0
2006-04-20 14:26:00,0.63211,0.6323,0.63207,0.63207,105400002.0
2006-04-20 14:27:00,0.63206,0.63209,0.63198,0.63198,126900001.0
2006-04-20 14:28:00,0.63199,0.63206,0.63199,0.63206,25400000.0
2006-04-20 14:29:00,0.63215,0.6322,0.63205,0.63215,72500000.0
2006-04-20 14:30:00,0.63215,0.63215,0.63186,0.63193,114099999.0
2006-04-20 14:31:00,0.63188,0.63198,0.63188,0.63195,50400000.0
2006-04-20 14:32:00,0.632,0.632,0.63186,0.63192,62800000.0
2006-04-20 14:33:00,0.6319,0.6319,0.63171,0.63171,69499998.0
2006-04-20 14:34:00,0.63178,0.63178,0.63155,0.63172,58100000.0
2006-04-20 14:35:00,0.63168,0.63182,0.63168,0.63178,55700001.0
2006-04-20 14:36:00,0.63186,0.63191,0.63177,0.63177,111199998.0
2006-04-20 14:37:00,0.63185,0.63185,0.63177,0.6318,30300000.0
2006-04-20 14:38:00,0.63182,0.63205,0.63182,0.63188,67800000.0
2006-04-20 14:39:00,0.63175,0.63186,0.63173,0.63173,144000000.0
2006-04-20 14:40:00,0.63158,0.63165,0.63149,0.63156,108499998.0
2006-04-20 14:41:00,0.63147,0.63147,0.63136,0.63137,85699999.0
2006-04-20 14:42:00,0.6313,0.63131,0.63113,0.63119,70600000.0
2006-04-20 14:43:00,0.63109,0.63127,0.63108,0.63109,104999999.0
2006-04-20 14:44:00,0.63109,0.63133,0.63109,0.63133,52700001.0
2006-04-20 14:45:00,0.63124,0.63135,0.63124,0.63135,93999996.0
2006-04-20 14:46:00,0.63132,0.63153,0.63132,0.63153,89100000.0
2006-04-20 14:47:00,0.63144,0.63152,0.63134,0.63134,102900000.0
2006-04-20 14:48:00,0.63135,0.63135,0.63135,0.63135,74500001.0
2006-04-20 14:49:00,0.63138,0.63142,0.63135,0.63135,77800001.0
2006-04-20 14:50:00,0.63134,0.63142,0.63133,0.63138,20600000.0
2006-04-20 14:51:00,0.63135,0.6314,0.63124,0.63135,39000000.0
2006-04-20 14:52:00,0.63136,0.63147,0.63128,0.63128,67700001.0
2006-04-20 14:53:00,0.6314,0.63142,0.63126,0.63126,33500000.0
2006-04-20 14:54:00,0.63141,0.63155,0.63141,0.63145,74800002.0
2006-04-20 14:55:00,0.63139,0.63149,0.63139,0.63143,109500000.0
2006-04-20 14:56:00,0.63143,0.63152,0.63143,0.63152,21400000.0
2006-04-20 14:57:00,0.6315,0.63167,0.6315,0.63167,53600000.0
2006-04-20 14:58:00,0.6316,0.63172,0.63157,0.63157,121099999.0
2006-04-20 14:59:00,0.63167,0.63167,0.63163,0.63163,20800000.0
2006-04-20 15:00:00,0.63166,0.63185,0.63163,0.63165,58099999.0
2006-04-20 15:01:00,0.6316,0.6317,0.63157,0.63165,94400000.0
2006-04-20 15:02:00,0.63164,0.63164,0.63143,0.63143,130600000.0
2006-04-20 15:03:00,0.6315,0.63155,0.63145,0.63153,89200000.0
2006-04-20 15:04:00,0.6315,0.63162,0.63145,0.63162,64100000.0
2006-04-20 15:05:00,0.6316,0.63165,0.63155,0.6316,81700001.0
2006-04-20 15:06:00,0.6316,0.63161,0.63145,0.63155,126799999.0
2006-04-20 15:07:00,0.63147,0.63147,0.63126,0.63126,47100000.0
2006-04-20 15:08:00,0.63127,0.63134,0.63111,0.63111,115500001.0
2006-04-20 15:09:00,0.63128,0.63134,0.63127,0.6313,58100000.0
2006-04-20 15:10:00,0.63125,0.63125,0.63107,0.63107,41000000.0
2006-04-20 15:11:00,0.63102,0.63132,0.63102,0.63132,68500000.0
2006-04-20 15:12:00,0.63141,0.63141,0.63115,0.63115,90700000.0
2006-04-20 15:13:00,0.63116,0.63123,0.63113,0.63121,81999999.0
2006-04-20 15:14:00,0.63128,0.63128,0.63112,0.63123,86199999.0
2006-04-20 15:15:00,0.63123,0.63123,0.63118,0.63118,74300000.0
2006-04-20 15:16:00,0.63109,0.6311,0.63099,0.63105,121199999.0
2006-04-20 15:17:00,0.63095,0.6311,0.63095,0.6311,21600000.0
2006-04-20 15:18:00,0.63102,0.63103,0.63088,0.63089,139700000.0
2006-04-20 15:19:00,0.63101,0.63102,0.63095,0.631,136700002.0
2006-04-20 15:20:00,0.63096,0.63096,0.63079,0.6308,92000000.0
2006-04-20 15:21:00,0.63076,0.63077,0.63058,0.63058,83699998.0
2006-04-20 15:22:00,0.63057,0.63057,0.63043,0.63048,37900000.0
2006-04-20 15:23:00,0.6306,0.63068,0.63046,0.63061,72100000.0
2006-04-20 15:24:00,0.63079,0.63079,0.63053,0.6306,101699999.0
2006-04-20 15:25:00,0.63063,0.63071,0.63052,0.63065,187600000.0
2006-04-20 15:26:00,0.63065,0.63075,0.63062,0.6307,50300000.0
2006-04-20 15:27:00,0.63066,0.63082,0.63066,0.63078,52599999.0
2006-04-20 15:28:00,0.63075,0.6309,0.63072,0.63075,59399999.0
2006-04-20 15:29:00,0.63078,0.63094,0.63078,0.63078,121299999.0
2006-04-20 15:30:00,0.63077,0.63077,0.63066,0.63066,60700001.0
2006-04-20 15:31:00,0.63072,0.6309,0.6307,0.6309,87200001.0
2006-04-20 15:32:00,0.63102,0.63111,0.63088,0.63107,105899998.0
2006-04-20 15:33:00,0.63104,0.63107,0.63089,0.63097,76900001.0
2006-04-20 15:34:00,0.6309,0.63105,0.6309,0.631,81499998.0
2006-04-20 15:35:00,0.63098,0.63098,0.63097,0.63097,16800000.0
2006-04-20 15:36:00,0.63083,0.63094,0.63074,0.63094,47100000.0
2006-04-20 15:37:00,0.63112,0.63124,0.63105,0.63118,77900000.0
2006-04-20 15:38:00,0.6313,0.63132,0.63115,0.63127,86700000.0
2006-04-20 15:39:00,0.6313,0.63135,0.63125,0.63135,72099999.0
2006-04-20 15:40:00,0.63137,0.63146,0.63117,0.63117,98600000.0
2006-04-20 15:41:00,0.63128,0.63138,0.63119,0.63131,80300000.0
2006-04-20 15:42:00,0.6313,0.63143,0.6313,0.6313,24600000.0
2006-04-20 15:43:00,0.63126,0.63127,0.63117,0.63118,203600003.0
2006-04-20 15:44:00,0.63115,0.63127,0.63086,0.63095,133700000.0
2006-04-20 15:45:00,0.63101,0.63111,0.63098,0.63099,124300000.0
2006-04-20 15:46:00,0.63093,0.63093,0.63067,0.63067,82200000.0
2006-04-20 15:47:00,0.6307,0.63082,0.63064,0.63082,36700000.0
2006-04-20 15:48:00,0.63085,0.6309,0.63059,0.63062,95800000.0
2006-04-20 15:49:00,0.63062,0.6312,0.63062,0.6312,25300000.0
2006-04-20 15:50:00,0.63125,0.63125,0.63125,0.63125,50600000.0
2006-04-20 15:51:00,0.63131,0.63133,0.63123,0.63123,109399998.0
2006-04-20 15:52:00,0.63108,0.63131,0.63108,0.63123,101699999.0
2006-04-20 15:53:00,0.63119,0.6313,0.63117,0.63129,98000000.0
2006-04-20 15:54:00,0.63099,0.63099,0.6307,0.63077,74400001.0
2006-04-20 15:55:00,0.63093,0.63093,0.63014,0.63072,95900000.0
2006-04-20 15:56:00,0.63079,0.63079,0.63055,0.63055,70700000.0
2006-04-20 15:57:00,0.63043,0.63043,0.62982,0.62982,100299998.0
2006-04-20 15:58:00,0.62988,0.6301,0.6298,0.6301,43400000.0
2006-04-20 15:59:00,0.63019,0.63027,0.63006,0.63006,89099999.0
2006-04-20 16:00:00,0.62992,0.63003,0.62968,0.62996,69800000.0
2006-04-20 16:01:00,0.63005,0.63013,0.6299,0.6299,62100000.0
2006-04-20 16:02:00,0.62978,0.62993,0.62976,0.6298,124299997.0
2006-04-20 16:03:00,0.62973,0.62973,0.62933,0.62945,59700000.0
2006-04-20 16:04:00,0.62952,0.62987,0.62948,0.62987,40100000.0
2006-04-20 16:05:00,0.6298,0.6298,0.62962,0.62962,46800000.0
2006-04-20 16:06:00,0.62954,0.62954,0.6294,0.62942,81800001.0
2006-04-20 16:07:00,0.62922,0.6296,0.62922,0.62948,102799999.0
2006-04-20 16:08:00,0.62936,0.62941,0.62929,0.62932,95699998.0
2006-04-20 16:09:00,0.62929,0.62949,0.62929,0.62949,23500000.0
2006-04-20 16:10:00,0.62958,0.62983,0.62949,0.6298,131699999.0
2006-04-20 16:11:00,0.62972,0.62972,0.62955,0.62968,51500000.0
2006-04-20 16:12:00,0.62959,0.62959,0.62898,0.62898,58499999.0
2006-04-20 16:13:00,0.62823,0.62823,0.62746,0.62778,56600000.0
2006-04-20 16:14:00,0.62818,0.62837,0.62811,0.62812,88200000.0
2006-04-20 16:15:00,0.628,0.62802,0.62791,0.62796,112800000.0
2006-04-20 16:16:00,0.62802,0.62833,0.62772,0.62823,167200001.0
2006-04-20 16:17:00,0.62828,0.62842,0.62757,0.62805,109200001.0
2006-04-20 16:18:00,0.62784,0.62797,0.62727,0.62727,182100002.0
2006-04-20 16:19:00,0.62699,0.62796,0.62671,0.62796,127700002.0
2006-04-20 16:20:00,0.62793,0.62793,0.62775,0.62777,45999999.0
2006-04-20 16:21:00,0.62739,0.6278,0.62738,0.6278,76300001.0
2006-04-20 16:22:00,0.62774,0.62774,0.62742,0.62742,115400004.0
2006-04-20 16:23:00,0.62751,0.62791,0.62745,0.62791,76099999.0
2006-04-20 16:24:00,0.62822,0.62831,0.62817,0.62817,121200001.0
2006-04-20 16:25:00,0.62806,0.6281,0.62793,0.62796,122199999.0
2006-04-20 16:26:00,0.62771,0.62782,0.62762,0.62776,93600000.0
2006-04-20 16:27:00,0.62769,0.62782,0.62757,0.62782,112199999.0
2006-04-20 16:28:00,0.6275,0.62778,0.6275,0.62768,65200000.0
2006-04-20 16:29:00,0.62764,0.62789,0.62759,0.62789,68399999.0
2006-04-20 16:30:00,0.62807,0.62831,0.62805,0.62812,66900000.0
2006-04-20 16:31:00,0.62813,0.62813,0.6272,0.6272,72400000.0
2006-04-20 16:32:00,0.6271,0.6278,0.6271,0.6278,174600001.0
2006-04-20 16:33:00,0.62795,0.62795,0.6277,0.6277,139300000.0
2006-04-20 16:34:00,0.62746,0.62754,0.62723,0.62723,179400001.0
2006-04-20 16:35:00,0.62733,0.62765,0.62733,0.6275,95100001.0
2006-04-20 16:36:00,0.62751,0.62774,0.62751,0.62772,85800000.0
2006-04-20 16:37:00,0.62758,0.62773,0.62754,0.62754,50200000.0
2006-04-20 16:38:00,0.62757,0.62767,0.62754,0.62754,75599999.0
2006-04-20 16:39:00,0.62734,0.62734,0.62701,0.62701,29599999.0
2006-04-20 16:40:00,0.62669,0.62669,0.6263,0.6263,38100000.0
2006-04-20 16:41:00,0.6264,0.62654,0.6264,0.62654,72899999.0
2006-04-20 16:42:00,0.62655,0.62655,0.62655,0.62655,17599999.0
2006-04-20 16:43:00,0.6265,0.62655,0.6265,0.6265,16600000.0
2006-04-20 16:44:00,0.62655,0.6266,0.62645,0.62645,83600001.0
2006-04-20 16:45:00,0.62557,0.62559,0.62498,0.62514,137799999.0
2006-04-20 16:46:00,0.62493,0.62514,0.62469,0.62509,116599999.0
2006-04-20 16:47:00,0.62504,0.62504,0.62453,0.62475,71800000.0
2006-04-20 16:48:00,0.62489,0.62496,0.62482,0.62493,107800000.0
2006-04-20 16:49:00,0.62482,0.62493,0.62473,0.6249,104799998.0
2006-04-20 16:50:00,0.62464,0.62464,0.62419,0.62425,71999999.0
2006-04-20 16:51:00,0.62418,0.62418,0.62394,0.62394,137300002.0
2006-04-20 16:52:00,0.62423,0.62444,0.62407,0.62427,36700000.0
2006-04-20 16:53:00,0.62441,0.62449,0.6244,0.6244,127600001.0
2006-04-20 16:54:00,0.62435,0.62445,0.62435,0.62445,158000001.0
2006-04-20 16:55:00,0.62443,0.6245,0.62435,0.62445,90100000.0
2006-04-20 16:56:00,0.6245,0.62478,0.6245,0.62478,44200000.0
2006-04-20 16:57:00,0.62495,0.6251,0.62495,0.62499,85000000.0
2006-04-20 16:58:00,0.62491,0.62503,0.6245,0.6245,143299997.0
2006-04-20 16:59:00,0.62445,0.62463,0.62418,0.62463,76900000.0
2006-04-20 17:00:00,0.62468,0.62468,0.62436,0.6246,105200000.0
2006-04-20 17:01:00,0.62473,0.62488,0.62468,0.62487,118300002.0
2006-04-20 17:02:00,0.62496,0.6253,0.62496,0.6253,61400001.0
2006-04-20 17:03:00,0.62557,0.62593,0.62548,0.62593,80200000.0
2006-04-20 17:04:00,0.62598,0.62615,0.62598,0.62615,75600001.0
2006-04-20 17:05:00,0.62613,0.62622,0.62601,0.62622,49400000.0
2006-04-20 17:06:00,0.62622,0.62638,0.62589,0.62597,109599998.0
2006-04-20 17:07:00,0.62599,0.62631,0.62599,0.62631,49800000.0
2006-04-20 17:08:00,0.6264,0.6264,0.62611,0.62611,87600000.0
2006-04-20 17:09:00,0.62609,0.62614,0.62581,0.62608,59800000.0
2006-04-20 17:10:00,0.62582,0.62582,0.62547,0.62547,41900000.0
2006-04-20 17:11:00,0.62544,0.62545,0.62507,0.6253,126399999.0
2006-04-20 17:12:00,0.62523,0.62557,0.62507,0.6255,149099995.0
2006-04-20 17:13:00,0.62556,0.62569,0.62556,0.62569,101500002.0
2006-04-20 17:14:00,0.62563,0.62586,0.62563,0.62586,85999999.0
2006-04-20 17:15:00,0.62593,0.62597,0.62586,0.62586,100599997.0
2006-04-20 17:16:00,0.62585,0.62591,0.62572,0.62582,57700001.0
2006-04-20 17:17:00,0.62566,0.62572,0.62555,0.62568,82200000.0
2006-04-20 17:18:00,0.62575,0.62598,0.62566,0.62598,148200001.0
2006-04-20 17:19:00,0.62597,0.62597,0.6256,0.6256,107600000.0
2006-04-20 17:20:00,0.62565,0.6257,0.62561,0.62569,97800002.0
2006-04-20 17:21:00,0.62575,0.62594,0.6257,0.6259,116300000.0
2006-04-20 17:22:00,0.62589,0.62613,0.62574,0.62613,111499999.0
2006-04-20 17:23:00,0.62613,0.62626,0.62613,0.62625,73300001.0
2006-04-20 17:24:00,0.62626,0.62632,0.62619,0.62627,77000000.0
2006-04-20 17:25:00,0.6262,0.62625,0.62617,0.62625,98499998.0
2006-04-20 17:26:00,0.62622,0.62622,0.62608,0.62608,68099999.0
2006-04-20 17:27:00,0.62611,0.62611,0.6259,0.6259,101099999.0
2006-04-20 17:28:00,0.6259,0.62615,0.62586,0.62615,142700001.0
2006-04-20 17:29:00,0.62615,0.62626,0.62603,0.62626,63700000.0
2006-04-20 17:30:00,0.62623,0.62625,0.6261,0.6261,117900000.0
2006-04-20 17:31:00,0.62595,0.62614,0.62585,0.62585,106099999.0
2006-04-20 17:32:00,0.62584,0.62596,0.62584,0.62591,117300001.0
2006-04-20 17:33:00,0.62601,0.62601,0.62579,0.62585,76200001.0
2006-04-20 17:34:00,0.62592,0.62607,0.62592,0.626,33500000.0
2006-04-20 17:35:00,0.62595,0.62595,0.62587,0.62592,104199999.0
2006-04-20 17:36:00,0.62589,0.62595,0.62583,0.62586,40500000.0
2006-04-20 17:37:00,0.62594,0.62609,0.62594,0.62609,85400000.0
2006-04-20 17:38:00,0.62603,0.62613,0.62599,0.62613,139600001.0
2006-04-20 17:39:00,0.62618,0.62618,0.62611,0.62614,110700002.0
2006-04-20 17:40:00,0.62592,0.62592,0.6257,0.6257,89499999.0
2006-04-20 17:41:00,0.62563,0.62576,0.62563,0.62576,87700000.0
2006-04-20 17:42:00,0.62576,0.62576,0.62561,0.62564,120600001.0
2006-04-20 17:43:00,0.62563,0.62567,0.62548,0.62565,74000000.0
2006-04-20 17:44:00,0.62578,0.62587,0.62577,0.62587,74100001.0
2006-04-20 17:45:00,0.62593,0.62602,0.62578,0.626,59800000.0
2006-04-20 17:46:00,0.62595,0.62595,0.62569,0.62575,89800001.0
2006-04-20 17:47:00,0.62545,0.62583,0.62545,0.62583,63299998.0
2006-04-20 17:48:00,0.62595,0.626,0.6258,0.626,183500000.0
2006-04-20 17:49:00,0.62598,0.62621,0.62587,0.62618,100699999.0
2006-04-20 17:50:00,0.62629,0.62664,0.62629,0.62661,100700002.0
2006-04-20 17:51:00,0.62655,0.62655,0.62621,0.62621,94900000.0
2006-04-20 17:52:00,0.62611,0.62622,0.62611,0.62622,84499999.0
2006-04-20 17:53:00,0.62631,0.62636,0.62626,0.62636,57499999.0
2006-04-20 17:54:00,0.62629,0.62652,0.62628,0.62652,70500002.0
2006-04-20 17:55:00,0.62657,0.62666,0.62657,0.62666,81600000.0
2006-04-20 17:56:00,0.62663,0.62672,0.62656,0.62657,107299999.0
2006-04-20 17:57:00,0.6265,0.62652,0.62645,0.62645,93699998.0
2006-04-20 17:58:00,0.62657,0.62662,0.62657,0.62662,97800000.0
2006-04-20 17:59:00,0.62652,0.62652,0.62606,0.62606,109000000.0
2006-04-20 18:00:00,0.6261,0.62634,0.62586,0.62586,123200002.0
2006-04-20 18:01:00,0.62586,0.62593,0.62581,0.62593,82700000.0
2006-04-20 18:02:00,0.62605,0.62617,0.6259,0.62617,95600000.0
2006-04-20 18:03:00,0.62605,0.62611,0.62599,0.62604,245499998.0
2006-04-20 18:04:00,0.626,0.62607,0.62597,0.626,156200002.0
2006-04-20 18:05:00,0.62608,0.62626,0.62599,0.62599,257699995.0
2006-04-20 18:06:00,0.62603,0.62613,0.62597,0.62613,123500002.0
2006-04-20 18:07:00,0.6261,0.62619,0.62575,0.62575,290799995.0
2006-04-20 18:08:00,0.6257,0.62586,0.6257,0.62573,52600000.0
2006-04-20 18:09:00,0.62578,0.62583,0.62562,0.62578,234400000.0
2006-04-20 18:10:00,0.62574,0.62597,0.62574,0.62583,130800000.0
2006-04-20 18:11:00,0.62583,0.62587,0.62583,0.62587,18300000.0
2006-04-20 18:12:00,0.62604,0.62604,0.62584,0.62596,87500000.0
2006-04-20 18:13:00,0.62605,0.62605,0.62595,0.62595,58299998.0
2006-04-20 18:14:00,0.626,0.62603,0.62584,0.62588,80800000.0
2006-04-20 18:15:00,0.6258,0.6259,0.6258,0.62585,162500000.0
2006-04-20 18:16:00,0.62583,0.62587,0.6257,0.62587,304700000.0
2006-04-20 18:17:00,0.62581,0.62598,0.62579,0.62581,122000000.0
2006-04-20 18:18:00,0.62573,0.62598,0.62573,0.62586,369399999.0
2006-04-20 18:19:00,0.6259,0.62605,0.62582,0.62585,237999998.0
2006-04-20 18:20:00,0.62585,0.62597,0.62585,0.62595,107599998.0
2006-04-20 18:21:00,0.6259,0.62595,0.6259,0.62595,192700000.0
2006-04-20 18:22:00,0.62589,0.62589,0.62581,0.62583,87099999.0
2006-04-20 18:23:00,0.62585,0.62585,0.62575,0.62585,206999998.0
2006-04-20 18:24:00,0.62585,0.62595,0.62575,0.62585,208399998.0
2006-04-20 18:25:00,0.62582,0.62585,0.62575,0.62577,108999999.0
2006-04-20 18:26:00,0.62573,0.62582,0.62571,0.62581,158800000.0
2006-04-20 18:27:00,0.62575,0.62585,0.62572,0.6258,302499998.0
2006-04-20 18:28:00,0.62574,0.62591,0.62569,0.62574,112200000.0
2006-04-20 18:29:00,0.62574,0.62584,0.62574,0.62578,220599999.0
2006-04-20 18:30:00,0.62573,0.62575,0.62565,0.62575,74900000.0
2006-04-20 18:31:00,0.62566,0.62566,0.62523,0.62523,173700000.0
2006-04-20 18:32:00,0.62514,0.62518,0.62511,0.62511,24700000.0
2006-04-20 18:33:00,0.6252,0.62537,0.62509,0.62537,255400001.0
2006-04-20 18:34:00,0.6255,0.62571,0.62544,0.62571,91300000.0
2006-04-20 18:35:00,0.62569,0.62569,0.62523,0.62523,118799999.0
2006-04-20 18:36:00,0.62525,0.62531,0.62513,0.62525,150399999.0
2006-04-20 18:37:00,0.62533,0.62548,0.62533,0.62536,90900000.0
2006-04-20 18:38:00,0.62525,0.62541,0.62517,0.62535,147700000.0
2006-04-20 18:39:00,0.62533,0.62541,0.62525,0.62535,294599999.0
2006-04-20 18:40:00,0.62528,0.62535,0.6251,0.62535,100600000.0
2006-04-20 18:41:00,0.6253,0.62545,0.6252,0.62523,219299999.0
2006-04-20 18:42:00,0.62533,0.6255,0.6253,0.6255,80900001.0
2006-04-20 18:43:00,0.6255,0.62567,0.62535,0.62555,723199992.0
2006-04-20 18:44:00,0.62557,0.62568,0.62547,0.62563,323800003.0
2006-04-20 18:45:00,0.62565,0.62565,0.62539,0.62554,409499999.0
2006-04-20 18:46:00,0.62555,0.62555,0.62533,0.62533,133800000.0
2006-04-20 18:47:00,0.62527,0.62532,0.62524,0.62524,196100001.0
2006-04-20 18:48:00,0.62516,0.62516,0.62499,0.62499,96200001.0
2006-04-20 18:49:00,0.625,0.6252,0.625,0.62515,120699998.0
2006-04-20 18:50:00,0.62515,0.62515,0.62505,0.62513,138100002.0
2006-04-20 18:51:00,0.62504,0.62528,0.62504,0.62528,67500001.0
2006-04-20 18:52:00,0.62532,0.62532,0.6252,0.6252,72799998.0
2006-04-20 18:53:00,0.62523,0.62527,0.62519,0.62526,108300002.0
2006-04-20 18:54:00,0.62524,0.62529,0.62514,0.62514,75999999.0
2006-04-20 18:55:00,0.62518,0.62518,0.62505,0.6251,159500001.0
2006-04-20 18:56:00,0.62511,0.62519,0.62501,0.62501,90900000.0
2006-04-20 18:57:00,0.62502,0.62505,0.62495,0.625,70300000.0
2006-04-20 18:58:00,0.62503,0.62531,0.62503,0.62531,83900001.0
2006-04-20 18:59:00,0.62527,0.62543,0.62523,0.62543,150100000.0
2006-04-20 19:00:00,0.62536,0.62537,0.62524,0.62524,103200000.0
2006-04-20 19:01:00,0.6253,0.62541,0.62527,0.62527,99199999.0
2006-04-20 19:02:00,0.62543,0.62548,0.62526,0.62545,78199998.0
2006-04-20 19:03:00,0.62535,0.62545,0.62535,0.62535,240199999.0
2006-04-20 19:04:00,0.62535,0.6255,0.6253,0.6253,93100000.0
2006-04-20 19:05:00,0.6253,0.62545,0.6253,0.62545,78699999.0
2006-04-20 19:06:00,0.62545,0.62548,0.62535,0.6254,274199999.0
2006-04-20 19:07:00,0.62545,0.6255,0.62525,0.62535,197399996.0
2006-04-20 19:08:00,0.62545,0.62545,0.62535,0.62545,146399997.0
2006-04-20 19:09:00,0.6255,0.6255,0.62535,0.62543,103700000.0
2006-04-20 19:10:00,0.62545,0.62554,0.62545,0.6255,45300000.0
2006-04-20 19:11:00,0.62545,0.62555,0.62545,0.6255,137600000.0
2006-04-20 19:12:00,0.62544,0.62551,0.62542,0.62548,43400000.0
2006-04-20 19:13:00,0.62545,0.62555,0.6254,0.6255,109099999.0
2006-04-20 19:14:00,0.6256,0.62575,0.6256,0.62572,69100000.0
2006-04-20 19:15:00,0.62571,0.62571,0.62553,0.62553,104500000.0
2006-04-20 19:16:00,0.62544,0.62565,0.62544,0.62557,133300002.0
2006-04-20 19:17:00,0.6255,0.6256,0.62538,0.62555,100900001.0
2006-04-20 19:18:00,0.6256,0.62573,0.6256,0.62573,58100000.0
2006-04-20 19:19:00,0.62565,0.62575,0.62565,0.62575,81099998.0
2006-04-20 19:20:00,0.62577,0.62592,0.62577,0.62583,141300001.0
2006-04-20 19:21:00,0.6259,0.62595,0.6258,0.6259,168100001.0
2006-04-20 19:22:00,0.6259,0.62595,0.6259,0.62595,114299998.0
2006-04-20 19:23:00,0.62585,0.62595,0.62585,0.6259,65200000.0
2006-04-20 19:24:00,0.62595,0.62597,0.6259,0.6259,49400000.0
2006-04-20 19:25:00,0.62595,0.626,0.6259,0.626,57599998.0
2006-04-20 19:26:00,0.6259,0.62595,0.6259,0.62595,90799998.0
2006-04-20 19:27:00,0.62593,0.626,0.62585,0.62585,187299997.0
2006-04-20 19:28:00,0.62605,0.62605,0.62585,0.62585,187000000.0
2006-04-20 19:29:00,0.62582,0.62582,0.62562,0.62562,118800001.0
2006-04-20 19:30:00,0.62554,0.62555,0.62541,0.62555,43000000.0
2006-04-20 19:31:00,0.62555,0.62561,0.62528,0.62561,72500001.0
2006-04-20 19:32:00,0.6257,0.6258,0.6256,0.62565,80000000.0
2006-04-20 19:33:00,0.6256,0.6257,0.6256,0.6257,57400000.0
2006-04-20 19:34:00,0.6257,0.62573,0.62557,0.6257,163100001.0
2006-04-20 19:35:00,0.6257,0.62575,0.6256,0.6257,186200001.0
2006-04-20 19:36:00,0.62568,0.62573,0.6256,0.62565,149499999.0
2006-04-20 19:37:00,0.62565,0.6257,0.62563,0.62563,89199999.0
2006-04-20 19:38:00,0.6257,0.6257,0.62563,0.62565,59999999.0
2006-04-20 19:39:00,0.62574,0.62599,0.62574,0.62597,228900002.0
2006-04-20 19:40:00,0.62612,0.62619,0.62597,0.62597,95700000.0
2006-04-20 19:41:00,0.62595,0.62605,0.62595,0.62595,77700001.0
2006-04-20 19:42:00,0.62592,0.62597,0.62587,0.62587,77300000.0
2006-04-20 19:43:00,0.62586,0.62586,0.62572,0.62573,55900000.0
2006-04-20 19:44:00,0.62586,0.62601,0.62574,0.62593,114000000.0
2006-04-20 19:45:00,0.62588,0.62593,0.62579,0.6258,52600000.0
2006-04-20 19:46:00,0.62586,0.6259,0.62576,0.62586,117000000.0
2006-04-20 19:47:00,0.62585,0.62585,0.6258,0.6258,92399998.0
2006-04-20 19:48:00,0.62577,0.62593,0.62577,0.62581,77700001.0
2006-04-20 19:49:00,0.6258,0.62597,0.62565,0.62565,129300002.0
2006-04-20 19:50:00,0.62582,0.62585,0.62575,0.6258,146800002.0
2006-04-20 19:51:00,0.62585,0.6259,0.6258,0.62585,164800001.0
2006-04-20 19:52:00,0.62586,0.62594,0.62582,0.6259,136100000.0
2006-04-20 19:53:00,0.62596,0.62596,0.62588,0.62591,153700002.0
2006-04-20 19:54:00,0.6259,0.626,0.6259,0.62595,117000000.0
2006-04-20 19:55:00,0.62585,0.62595,0.62585,0.62595,252400001.0
2006-04-20 19:56:00,0.62594,0.62604,0.6259,0.62595,299200000.0
2006-04-20 19:57:00,0.626,0.626,0.6259,0.62595,181199999.0
2006-04-20 19:58:00,0.626,0.626,0.6259,0.62595,164100000.0
2006-04-20 19:59:00,0.62594,0.62599,0.62588,0.6259,83099999.0
2006-04-20 20:00:00,0.62592,0.62613,0.62592,0.62609,283799997.0
2006-04-20 20:01:00,0.62615,0.6262,0.62607,0.62618,100399999.0
2006-04-20 20:02:00,0.62624,0.62631,0.62624,0.62625,100500002.0
2006-04-20 20:03:00,0.62635,0.62635,0.62625,0.62632,88200000.0
2006-04-20 20:04:00,0.6263,0.62635,0.6262,0.6263,138200000.0
2006-04-20 20:05:00,0.62633,0.62633,0.62619,0.62628,201199997.0
2006-04-20 20:06:00,0.62626,0.62632,0.62615,0.62625,342799996.0
2006-04-20 20:07:00,0.62625,0.62627,0.62615,0.62615,113900000.0
2006-04-20 20:08:00,0.6262,0.62625,0.6262,0.62622,87599998.0
2006-04-20 20:09:00,0.62631,0.62642,0.62617,0.6263,126900002.0
2006-04-20 20:10:00,0.62623,0.62633,0.62623,0.62628,141100000.0
2006-04-20 20:11:00,0.6262,0.62622,0.6262,0.62622,59800002.0
2006-04-20 20:12:00,0.62625,0.62625,0.62615,0.6262,77000000.0
2006-04-20 20:13:00,0.62632,0.62639,0.62604,0.6263,84500001.0
2006-04-20 20:14:00,0.62634,0.62634,0.62613,0.62628,162699998.0
2006-04-20 20:15:00,0.62619,0.6262,0.62614,0.62617,64700000.0
2006-04-20 20:16:00,0.62615,0.62625,0.62605,0.62605,406000000.0
2006-04-20 20:17:00,0.62602,0.62617,0.62602,0.62615,210800000.0
2006-04-20 20:18:00,0.62612,0.62615,0.62607,0.62615,132899996.0
2006-04-20 20:19:00,0.62615,0.62615,0.6261,0.62615,91900001.0
2006-04-20 20:20:00,0.6262,0.6262,0.62605,0.6261,51199999.0
2006-04-20 20:21:00,0.6261,0.62617,0.62605,0.62608,67500000.0
2006-04-20 20:22:00,0.62605,0.62605,0.626,0.62605,118600000.0
2006-04-20 20:23:00,0.62605,0.6261,0.62595,0.6261,69099999.0
2006-04-20 20:24:00,0.62605,0.62605,0.62575,0.62605,119900001.0
2006-04-20 20:25:00,0.62605,0.62607,0.62595,0.626,174499998.0
2006-04-20 20:26:00,0.62606,0.62612,0.626,0.62605,60300001.0
2006-04-20 20:27:00,0.62605,0.6261,0.62605,0.6261,84399999.0
2006-04-20 20:28:00,0.6261,0.6261,0.62605,0.6261,73399999.0
2006-04-20 20:29:00,0.6261,0.62615,0.62605,0.6261,163900001.0
2006-04-20 20:30:00,0.626,0.62615,0.62598,0.62613,292799996.0
2006-04-20 20:31:00,0.62618,0.62618,0.62605,0.62615,208499997.0
2006-04-20 20:32:00,0.62604,0.6262,0.62604,0.62619,112800001.0
2006-04-20 20:33:00,0.6262,0.62627,0.62615,0.62617,202900000.0
2006-04-20 20:34:00,0.62625,0.62625,0.62617,0.62625,134000000.0
2006-04-20 20:35:00,0.62625,0.62625,0.62615,0.6262,117099998.0
2006-04-20 20:36:00,0.6262,0.62635,0.6261,0.62615,168699999.0
2006-04-20 20:37:00,0.62617,0.62635,0.62615,0.6262,209599999.0
2006-04-20 20:38:00,0.6262,0.62622,0.62615,0.6262,217500000.0
2006-04-20 20:39:00,0.6262,0.62625,0.6262,0.62625,86000001.0
2006-04-20 20:40:00,0.6262,0.6263,0.62615,0.6262,216899997.0
2006-04-20 20:41:00,0.6262,0.62625,0.62615,0.62625,147899999.0
2006-04-20 20:42:00,0.6262,0.62625,0.62612,0.6262,75299998.0
2006-04-20 20:43:00,0.6262,0.6263,0.6262,0.6262,157699996.0
2006-04-20 20:44:00,0.62615,0.62625,0.62615,0.62625,29500000.0
2006-04-20 20:45:00,0.62618,0.62618,0.62601,0.62601,59900000.0
2006-04-20 20:46:00,0.62607,0.62607,0.62593,0.62593,82499999.0
2006-04-20 20:47:00,0.626,0.62605,0.626,0.62602,67400000.0
2006-04-20 20:48:00,0.62589,0.62592,0.62585,0.62591,65300000.0
2006-04-20 20:49:00,0.62585,0.62585,0.62557,0.62557,110600002.0
2006-04-20 20:50:00,0.62547,0.62563,0.6253,0.62563,165299999.0
2006-04-20 20:51:00,0.62565,0.62575,0.62565,0.6257,124499999.0
2006-04-20 20:52:00,0.62573,0.62586,0.62573,0.62575,52300000.0
2006-04-20 20:53:00,0.62585,0.6259,0.62577,0.6258,254800000.0
2006-04-20 20:54:00,0.6258,0.62585,0.62575,0.62585,241800000.0
2006-04-20 20:55:00,0.62575,0.6258,0.62575,0.6258,23000000.0
2006-04-20 20:56:00,0.62578,0.6259,0.62555,0.62583,103500000.0
2006-04-20 20:57:00,0.6258,0.6259,0.62565,0.6258,80299999.0
2006-04-20 20:58:00,0.62577,0.62581,0.62535,0.62535,273000000.0
2006-04-20 20:59:00,0.6253,0.6254,0.62525,0.6253,243800000.0
2006-04-20 21:00:00,0.6253,0.62532,0.62525,0.6253,196099997.0
2006-04-20 21:01:00,0.6252,0.62532,0.6252,0.62532,102799999.0
2006-04-20 21:02:00,0.6253,0.62535,0.62527,0.6253,75700000.0
2006-04-20 21:03:00,0.62535,0.6254,0.62525,0.6254,108500001.0
2006-04-20 21:04:00,0.6253,0.62535,0.62525,0.62525,53400000.0
2006-04-20 21:05:00,0.62535,0.6254,0.62525,0.6253,142600003.0
2006-04-20 21:06:00,0.62525,0.6254,0.62525,0.6253,169199999.0
2006-04-20 21:07:00,0.62535,0.62535,0.6253,0.6253,94400001.0
2006-04-20 21:08:00,0.6253,0.62535,0.6252,0.6253,122800001.0
2006-04-20 21:09:00,0.6253,0.6254,0.62525,0.62535,133499999.0
2006-04-20 21:10:00,0.6253,0.62535,0.6253,0.62535,81899999.0
2006-04-20 21:11:00,0.6253,0.6253,0.6253,0.6253,21500000.0
2006-04-20 21:12:00,0.62525,0.62538,0.62525,0.62532,164599997.0
2006-04-20 21:13:00,0.62528,0.62532,0.62525,0.6253,101699998.0
2006-04-20 21:14:00,0.62535,0.62535,0.6253,0.6253,81100000.0
2006-04-20 21:15:00,0.62535,0.6254,0.62525,0.6253,242400001.0
2006-04-20 21:16:00,0.62535,0.62535,0.62518,0.62525,126799998.0
2006-04-20 21:17:00,0.62525,0.62535,0.62515,0.62535,184899998.0
2006-04-20 21:18:00,0.62535,0.62535,0.62525,0.62532,152400000.0
2006-04-20 21:19:00,0.62535,0.62535,0.62525,0.6253,134400000.0
2006-04-20 21:20:00,0.62535,0.6254,0.6252,0.62525,247300003.0
2006-04-20 21:21:00,0.62535,0.62535,0.62525,0.62535,58300000.0
2006-04-20 21:22:00,0.62535,0.62535,0.62525,0.6253,78699999.0
2006-04-20 21:23:00,0.62525,0.62535,0.62525,0.62535,143500001.0
2006-04-20 21:24:00,0.62535,0.62535,0.62525,0.6253,104900000.0
2006-04-20 21:25:00,0.6253,0.62535,0.6253,0.62535,127299999.0
2006-04-20 21:26:00,0.62528,0.62535,0.62525,0.62535,174300001.0
2006-04-20 21:27:00,0.6253,0.62535,0.62525,0.62535,97000000.0
2006-04-20 21:28:00,0.62535,0.62535,0.6253,0.62535,34200000.0
2006-04-20 21:29:00,0.6253,0.62535,0.62515,0.62525,143599998.0
2006-04-20 21:30:00,0.62532,0.6254,0.62525,0.62535,236500001.0
2006-04-20 21:31:00,0.62535,0.62535,0.6253,0.6253,34200000.0
2006-04-20 21:32:00,0.6253,0.62535,0.62525,0.62535,58100001.0
2006-04-20 21:33:00,0.62535,0.62535,0.6253,0.62535,68100000.0
2006-04-20 21:34:00,0.62535,0.62535,0.62522,0.6253,120800001.0
2006-04-20 21:35:00,0.6253,0.62535,0.62527,0.6253,178199999.0
2006-04-20 21:36:00,0.6253,0.6254,0.62522,0.62535,231500003.0
2006-04-20 21:37:00,0.62532,0.6254,0.6253,0.62535,164199999.0
2006-04-20 21:38:00,0.62535,0.6254,0.6253,0.62532,76200000.0
2006-04-20 21:39:00,0.6253,0.62535,0.6252,0.62532,127399998.0
2006-04-20 21:40:00,0.62535,0.6254,0.6252,0.62538,140000001.0
2006-04-20 21:41:00,0.6253,0.62535,0.62525,0.62535,112100000.0
2006-04-20 21:42:00,0.62532,0.62535,0.6253,0.62535,117399999.0
2006-04-20 21:43:00,0.6253,0.6254,0.62525,0.62525,62800000.0
2006-04-20 21:44:00,0.62535,0.62535,0.62515,0.62515,65400000.0
2006-04-20 21:45:00,0.6253,0.62535,0.62522,0.6253,84300000.0
2006-04-20 21:46:00,0.62528,0.62535,0.62527,0.62527,117899998.0
2006-04-20 21:47:00,0.6253,0.62535,0.6253,0.62535,54100000.0
2006-04-20 21:48:00,0.62535,0.62535,0.62535,0.62535,72099999.0
2006-04-20 21:49:00,0.6253,0.62535,0.6252,0.62528,115899999.0
2006-04-20 21:50:00,0.62535,0.6254,0.62525,0.62532,48700000.0
2006-04-20 21:51:00,0.6253,0.62535,0.62527,0.62535,107200000.0
2006-04-20 21:52:00,0.6253,0.62545,0.62527,0.62535,118999999.0
2006-04-20 21:53:00,0.62525,0.62535,0.62525,0.62535,72899998.0
2006-04-20 21:54:00,0.62535,0.62535,0.62525,0.6253,164399995.0
2006-04-20 21:55:00,0.6253,0.62535,0.62528,0.6253,51500000.0
2006-04-20 21:56:00,0.62535,0.62535,0.62525,0.62525,64700000.0
2006-04-20 21:57:00,0.6253,0.62535,0.6252,0.62532,197400000.0
2006-04-20 21:58:00,0.6253,0.62535,0.6253,0.62535,56300001.0
2006-04-20 21:59:00,0.6253,0.6254,0.6253,0.6253,62800000.0
2006-04-20 22:00:00,0.6253,0.62535,0.62525,0.62535,93800000.0
2006-04-20 22:01:00,0.62532,0.62535,0.62525,0.6253,77899998.0
2006-04-20 22:02:00,0.62535,0.62535,0.6253,0.6253,65700000.0
2006-04-20 22:03:00,0.62535,0.62535,0.62532,0.62532,62200001.0
2006-04-20 22:04:00,0.6253,0.62535,0.62525,0.6253,55500001.0
2006-04-20 22:05:00,0.62525,0.6254,0.62525,0.62527,109100000.0
2006-04-20 22:06:00,0.62515,0.62545,0.62515,0.6253,98499999.0
2006-04-20 22:07:00,0.6253,0.62535,0.62525,0.62525,103400000.0
2006-04-20 22:08:00,0.6253,0.62545,0.62525,0.62545,99500001.0
2006-04-20 22:09:00,0.62535,0.62535,0.62525,0.62532,52399999.0
2006-04-20 22:10:00,0.6253,0.62535,0.62525,0.6253,68600000.0
2006-04-20 22:11:00,0.62522,0.62535,0.62522,0.62535,61300000.0
2006-04-20 22:12:00,0.6253,0.62535,0.62522,0.62528,118400000.0
2006-04-20 22:13:00,0.6254,0.6254,0.62525,0.6253,83800000.0
2006-04-20 22:14:00,0.62535,0.62535,0.6252,0.62532,107000002.0
2006-04-20 22:15:00,0.62532,0.62535,0.62525,0.6253,124500001.0
2006-04-20 22:16:00,0.62528,0.62538,0.62528,0.6253,44500000.0
2006-04-20 22:17:00,0.62535,0.62535,0.62525,0.62535,68600000.0
2006-04-20 22:18:00,0.62535,0.62535,0.6252,0.6252,53800000.0
2006-04-20 22:19:00,0.6253,0.6254,0.6252,0.6253,79199998.0
2006-04-20 22:20:00,0.62535,0.62535,0.6253,0.6253,51800000.0
2006-04-20 22:21:00,0.62535,0.62535,0.62525,0.6253,115699999.0
2006-04-20 22:22:00,0.62538,0.62538,0.62525,0.62525,64700001.0
2006-04-20 22:23:00,0.62525,0.6254,0.62525,0.62535,97399998.0
2006-04-20 22:24:00,0.62525,0.62535,0.62522,0.62535,114500000.0
2006-04-20 22:25:00,0.62525,0.62535,0.62525,0.6253,97599998.0
2006-04-20 22:26:00,0.6253,0.62535,0.62527,0.62535,109999997.0
2006-04-20 22:27:00,0.62525,0.6254,0.62525,0.6254,63500000.0
2006-04-20 22:28:00,0.6252,0.62532,0.6252,0.62532,38900000.0
2006-04-20 22:29:00,0.6253,0.62535,0.6253,0.6253,45900000.0
2006-04-20 22:30:00,0.62535,0.6254,0.6253,0.62535,158700001.0
2006-04-20 22:31:00,0.62535,0.62535,0.62522,0.62522,79000001.0
2006-04-20 22:32:00,0.62535,0.62535,0.62535,0.62535,18300000.0
2006-04-20 22:33:00,0.6253,0.62535,0.6253,0.62535,74299999.0
2006-04-20 22:34:00,0.6253,0.62535,0.62505,0.62532,131599999.0
2006-04-20 22:35:00,0.62537,0.62537,0.62528,0.62528,154199998.0
2006-04-20 22:36:00,0.6253,0.62535,0.62525,0.6253,107500000.0
2006-04-20 22:37:00,0.6253,0.6253,0.62525,0.6253,90499998.0
2006-04-20 22:38:00,0.6252,0.6253,0.62505,0.6253,109699999.0
2006-04-20 22:39:00,0.6253,0.62535,0.6253,0.62535,15900000.0
2006-04-20 22:40:00,0.6253,0.62535,0.6252,0.62525,75800000.0
2006-04-20 22:41:00,0.6253,0.6253,0.62527,0.6253,70299999.0
2006-04-20 22:42:00,0.6253,0.62538,0.62525,0.62538,110500000.0
2006-04-20 22:43:00,0.6253,0.6254,0.62515,0.6253,140999999.0
2006-04-20 22:44:00,0.62535,0.62538,0.62522,0.62522,166100000.0
2006-04-20 22:45:00,0.6253,0.6254,0.62525,0.6253,174800000.0
2006-04-20 22:46:00,0.62532,0.62535,0.6251,0.62525,210299998.0
2006-04-20 22:47:00,0.62525,0.62535,0.62525,0.62533,36800000.0
2006-04-20 22:48:00,0.62528,0.6254,0.62515,0.6253,103000000.0
2006-04-20 22:49:00,0.6253,0.6253,0.6253,0.6253,31900000.0
2006-04-20 22:50:00,0.62535,0.62535,0.62505,0.6253,209700001.0
2006-04-20 22:51:00,0.6253,0.62535,0.62522,0.62525,167100001.0
2006-04-20 22:52:00,0.62532,0.62532,0.62525,0.6253,104499999.0
2006-04-20 22:53:00,0.62535,0.62535,0.62525,0.62535,67100001.0
2006-04-20 22:54:00,0.62532,0.62535,0.62525,0.62525,91200002.0
2006-04-20 22:55:00,0.62525,0.6254,0.62525,0.62525,135599999.0
2006-04-20 22:56:00,0.62535,0.62537,0.62525,0.6253,145000000.0
2006-04-20 22:57:00,0.6253,0.62545,0.62528,0.62532,120099998.0
2006-04-20 22:58:00,0.6253,0.6254,0.62525,0.6253,65800000.0
2006-04-20 22:59:00,0.62515,0.62535,0.6251,0.6251,138000001.0
2006-04-20 23:00:00,0.62515,0.62535,0.62515,0.6253,86100002.0
2006-04-20 23:01:00,0.62603,0.62683,0.62597,0.62677,78600000.0
2006-04-20 23:02:00,0.62661,0.62667,0.62655,0.62667,136799998.0
2006-04-20 23:03:00,0.62673,0.62691,0.62647,0.62675,112800000.0
2006-04-20 23:04:00,0.62676,0.62699,0.62669,0.62669,94500001.0
2006-04-20 23:05:00,0.62655,0.62696,0.62654,0.62675,112400000.0
2006-04-20 23:06:00,0.62696,0.62696,0.62646,0.62657,56199999.0
2006-04-20 23:07:00,0.62666,0.62666,0.62655,0.62666,108999999.0
2006-04-20 23:08:00,0.62657,0.62672,0.62648,0.62655,86500000.0
2006-04-20 23:09:00,0.62657,0.6267,0.62623,0.62636,101400001.0
2006-04-20 23:10:00,0.62652,0.62685,0.62645,0.6266,103399999.0
2006-04-20 23:11:00,0.62672,0.6268,0.62629,0.62629,85900000.0
2006-04-20 23:12:00,0.62642,0.62675,0.62639,0.62659,79000000.0
2006-04-20 23:13:00,0.62667,0.62667,0.62636,0.62648,74199999.0
2006-04-20 23:14:00,0.62643,0.62661,0.62622,0.62638,139900003.0
2006-04-20 23:15:00,0.62656,0.62656,0.62629,0.62648,84000001.0
2006-04-20 23:16:00,0.6264,0.62663,0.62628,0.62655,87400000.0
2006-04-20 23:17:00,0.62662,0.62674,0.62574,0.62574,55100000.0
2006-04-20 23:18:00,0.62614,0.62616,0.62534,0.6261,116900001.0
2006-04-20 23:19:00,0.62602,0.62627,0.62573,0.62625,90500000.0
2006-04-20 23:20:00,0.62592,0.62635,0.62586,0.62628,106800000.0
2006-04-20 23:21:00,0.62625,0.6263,0.62513,0.62545,122600001.0
2006-04-20 23:22:00,0.62602,0.62611,0.62515,0.62576,93500001.0
2006-04-20 23:23:00,0.62555,0.62607,0.62554,0.62565,106899998.0
2006-04-20 23:24:00,0.62495,0.62501,0.62454,0.62501,94099997.0
2006-04-20 23:25:00,0.62523,0.62525,0.6251,0.6252,83299999.0
2006-04-20 23:26:00,0.62524,0.62548,0.62524,0.62548,58100000.0
2006-04-20 23:27:00,0.62555,0.62555,0.6255,0.6255,100799998.0
2006-04-20 23:28:00,0.6255,0.62555,0.62545,0.62555,67700001.0
2006-04-20 23:29:00,0.62555,0.62555,0.62545,0.6255,54500000.0
2006-04-20 23:30:00,0.62542,0.62545,0.62523,0.62523,47200000.0
2006-04-20 23:31:00,0.62522,0.62552,0.62522,0.62548,94699999.0
2006-04-20 23:32:00,0.62555,0.62555,0.62545,0.62552,68600000.0
2006-04-20 23:33:00,0.62543,0.62544,0.6253,0.6253,82700002.0
2006-04-20 23:34:00,0.6253,0.62535,0.62525,0.6253,63300000.0
2006-04-20 23:35:00,0.62532,0.62537,0.6252,0.62537,39900000.0
2006-04-20 23:36:00,0.62496,0.62512,0.62445,0.62512,85100000.0
2006-04-20 23:37:00,0.62535,0.62535,0.62527,0.62528,24700000.0
2006-04-20 23:38:00,0.62529,0.62542,0.62527,0.62541,84900001.0
2006-04-20 23:39:00,0.62533,0.62538,0.6253,0.6253,80599999.0
2006-04-20 23:40:00,0.62535,0.62535,0.6253,0.6253,21500000.0
2006-04-20 23:41:00,0.62535,0.62535,0.62525,0.62535,45399999.0
2006-04-20 23:42:00,0.62521,0.62524,0.62521,0.62524,40399999.0
2006-04-20 23:43:00,0.62504,0.62523,0.62497,0.62523,112500000.0
2006-04-20 23:44:00,0.62516,0.62516,0.62496,0.62496,44600000.0
2006-04-20 23:45:00,0.62507,0.62516,0.62505,0.62516,63700000.0
2006-04-20 23:46:00,0.6252,0.6253,0.6252,0.62525,69500000.0
2006-04-20 23:47:00,0.62533,0.62541,0.62521,0.62521,84200000.0
2006-04-20 23:48:00,0.62519,0.62529,0.62519,0.62525,36700000.0
2006-04-20 23:49:00,0.62533,0.62557,0.62532,0.62538,72300000.0
2006-04-20 23:50:00,0.62527,0.62542,0.62527,0.62542,28700000.0
2006-04-20 23:51:00,0.62535,0.62535,0.62522,0.62535,83700000.0
2006-04-20 23:52:00,0.62525,0.62543,0.62525,0.62531,86500000.0
2006-04-20 23:53:00,0.62528,0.62535,0.62525,0.6253,86499999.0
2006-04-20 23:54:00,0.6253,0.6254,0.6252,0.62535,65300000.0
2006-04-20 23:55:00,0.62531,0.62531,0.62518,0.62518,84500000.0
2006-04-20 23:56:00,0.62525,0.62525,0.62515,0.6252,132900001.0
2006-04-20 23:57:00,0.6252,0.62525,0.6252,0.6252,58800000.0
2006-04-20 23:58:00,0.6252,0.62525,0.62515,0.62525,29500000.0
2006-04-20 23:59:00,0.62515,0.62523,0.62509,0.62512,95700000.0
2006-04-21 00:00:00,0.62525,0.62525,0.6252,0.6252,88499999.0
2006-04-21 00:01:00,0.6252,0.62525,0.62515,0.62515,67399999.0
2006-04-21 00:02:00,0.6252,0.6253,0.62517,0.6252,58300000.0
2006-04-21 00:03:00,0.6252,0.62525,0.62515,0.62525,58899999.0
2006-04-21 00:04:00,0.62525,0.62525,0.62515,0.6252,82800001.0
2006-04-21 00:05:00,0.62525,0.62525,0.62515,0.62515,49400000.0
2006-04-21 00:06:00,0.6252,0.62525,0.6252,0.62525,52499999.0
2006-04-21 00:07:00,0.6252,0.62525,0.6252,0.6252,74599998.0
2006-04-21 00:08:00,0.62515,0.62525,0.62515,0.62515,67999999.0
2006-04-21 00:09:00,0.62526,0.62537,0.62526,0.62536,32300000.0
2006-04-21 00:10:00,0.62522,0.62541,0.62522,0.62541,111199997.0
2006-04-21 00:11:00,0.62536,0.62549,0.62526,0.62549,92800000.0
2006-04-21 00:12:00,0.62557,0.6256,0.62556,0.6256,23200000.0
2006-04-21 00:13:00,0.62569,0.6258,0.62565,0.62573,58800000.0
2006-04-21 00:14:00,0.6256,0.62565,0.62545,0.62565,54500000.0
2006-04-21 00:15:00,0.62562,0.62565,0.62562,0.62565,45900001.0
2006-04-21 00:16:00,0.62562,0.62562,0.62549,0.62557,95800002.0
2006-04-21 00:17:00,0.62562,0.62591,0.62562,0.62591,63700000.0
2006-04-21 00:18:00,0.6259,0.6259,0.62569,0.62573,61499999.0
2006-04-21 00:19:00,0.62569,0.62572,0.62564,0.62565,111699999.0
2006-04-21 00:20:00,0.6255,0.62555,0.6255,0.62552,61400000.0
2006-04-21 00:21:00,0.62532,0.62532,0.62512,0.62523,79700000.0
2006-04-21 00:22:00,0.62523,0.62541,0.62523,0.62541,45900000.0
2006-04-21 00:23:00,0.62549,0.62549,0.62545,0.62545,45600000.0
2006-04-21 00:24:00,0.62557,0.62557,0.6255,0.62555,33000000.0
2006-04-21 00:25:00,0.62557,0.6256,0.62545,0.62545,158999997.0
2006-04-21 00:26:00,0.6255,0.6255,0.6255,0.6255,24700000.0
2006-04-21 00:27:00,0.6255,0.6256,0.6255,0.62555,50299999.0
2006-04-21 00:28:00,0.62542,0.62555,0.62542,0.62555,120500001.0
2006-04-21 00:29:00,0.6255,0.6255,0.62548,0.6255,25499999.0
2006-04-21 00:30:00,0.6256,0.6256,0.6253,0.6253,94600000.0
2006-04-21 00:31:00,0.6255,0.62555,0.62548,0.6255,97399999.0
2006-04-21 00:32:00,0.62552,0.62555,0.6255,0.6255,83700002.0
2006-04-21 00:33:00,0.62555,0.62555,0.6254,0.6254,84600000.0
2006-04-21 00:34:00,0.62544,0.62547,0.62531,0.62547,38500000.0
2006-04-21 00:35:00,0.62544,0.62548,0.62524,0.62532,44800000.0
2006-04-21 00:36:00,0.62535,0.62538,0.62527,0.62528,124999999.0
2006-04-21 00:37:00,0.62545,0.62545,0.62525,0.62532,123499998.0
2006-04-21 00:38:00,0.62535,0.62535,0.62525,0.62535,98500000.0
2006-04-21 00:39:00,0.62535,0.62535,0.62525,0.62535,105699999.0
2006-04-21 00:40:00,0.6253,0.62535,0.62527,0.6253,63499999.0
2006-04-21 00:41:00,0.62535,0.62535,0.62515,0.6253,116400001.0
2006-04-21 00:42:00,0.62527,0.62535,0.62527,0.6253,50800000.0
2006-04-21 00:43:00,0.62535,0.62535,0.62525,0.62528,76900001.0
2006-04-21 00:44:00,0.62538,0.62542,0.62529,0.62529,57300001.0
2006-04-21 00:45:00,0.62525,0.62535,0.62525,0.6253,65799998.0
2006-04-21 00:46:00,0.62532,0.62538,0.62532,0.62538,75800000.0
2006-04-21 00:47:00,0.62545,0.62545,0.6254,0.6254,15200000.0
2006-04-21 00:48:00,0.62545,0.6255,0.6254,0.62545,117099999.0
2006-04-21 00:49:00,0.62534,0.62534,0.62503,0.62503,87899999.0
2006-04-21 00:50:00,0.6249,0.62495,0.6248,0.62495,85599999.0
2006-04-21 00:51:00,0.6249,0.6249,0.6249,0.6249,15100000.0
2006-04-21 00:52:00,0.6249,0.62498,0.62485,0.62492,83900001.0
2006-04-21 00:53:00,0.6249,0.62495,0.62485,0.62495,80500000.0
2006-04-21 00:54:00,0.6249,0.62495,0.62482,0.62495,112600000.0
2006-04-21 00:55:00,0.62495,0.62495,0.62492,0.62495,60500001.0
2006-04-21 00:56:00,0.62495,0.62495,0.6249,0.62492,83399997.0
2006-04-21 00:57:00,0.6249,0.62492,0.62485,0.6249,70199998.0
2006-04-21 00:58:00,0.62496,0.62516,0.62496,0.62507,151900002.0
2006-04-21 00:59:00,0.62505,0.62525,0.62505,0.62519,155500000.0
2006-04-21 01:00:00,0.62515,0.62529,0.62515,0.62526,31900000.0
2006-04-21 01:01:00,0.62527,0.62538,0.62527,0.62538,31099999.0
2006-04-21 01:02:00,0.62521,0.62539,0.62521,0.62539,103799998.0
2006-04-21 01:03:00,0.62537,0.62537,0.62516,0.62518,50300000.0
2006-04-21 01:04:00,0.62515,0.62522,0.6251,0.62522,70300001.0
2006-04-21 01:05:00,0.6252,0.6252,0.62517,0.62517,15800000.0
2006-04-21 01:06:00,0.62531,0.62535,0.6252,0.62533,91799998.0
2006-04-21 01:07:00,0.62534,0.62534,0.62526,0.62527,48700000.0
2006-04-21 01:08:00,0.62517,0.6252,0.62517,0.6252,45900001.0
2006-04-21 01:09:00,0.62524,0.62524,0.62511,0.62517,149600000.0
2006-04-21 01:10:00,0.62513,0.62518,0.62509,0.62518,60200000.0
2006-04-21 01:11:00,0.6252,0.62538,0.62515,0.62515,95000001.0
2006-04-21 01:12:00,0.62518,0.6253,0.62515,0.62515,112900000.0
2006-04-21 01:13:00,0.62527,0.62527,0.6252,0.62525,113300000.0
2006-04-21 01:14:00,0.62516,0.62531,0.62516,0.62525,73099999.0
2006-04-21 01:15:00,0.62535,0.62535,0.62535,0.62535,60599998.0
2006-04-21 01:16:00,0.62527,0.62531,0.62524,0.62531,48100000.0
2006-04-21 01:17:00,0.62531,0.62531,0.62529,0.62529,54299999.0
2006-04-21 01:18:00,0.62523,0.62525,0.6251,0.62523,122699999.0
2006-04-21 01:19:00,0.62514,0.62527,0.62514,0.62527,30300000.0
2006-04-21 01:20:00,0.62527,0.62533,0.62525,0.62533,33100000.0
2006-04-21 01:21:00,0.6253,0.6254,0.6253,0.6254,102900001.0
2006-04-21 01:22:00,0.62528,0.62535,0.62528,0.62535,51500000.0
2006-04-21 01:23:00,0.62533,0.62542,0.62526,0.62531,65800000.0
2006-04-21 01:24:00,0.62526,0.62528,0.62514,0.62528,81600000.0
2006-04-21 01:25:00,0.62525,0.62525,0.6252,0.62525,65000001.0
2006-04-21 01:26:00,0.62525,0.62525,0.62513,0.62513,139200002.0
2006-04-21 01:27:00,0.62501,0.62518,0.62498,0.62517,96599998.0
2006-04-21 01:28:00,0.62515,0.6252,0.62505,0.6251,121099999.0
2006-04-21 01:29:00,0.6251,0.6251,0.62507,0.62507,40200001.0
2006-04-21 01:30:00,0.62518,0.62523,0.62511,0.62511,48500000.0
2006-04-21 01:31:00,0.62515,0.62527,0.62512,0.62527,87099999.0
2006-04-21 01:32:00,0.62525,0.62533,0.62524,0.62533,75200001.0
2006-04-21 01:33:00,0.6253,0.62535,0.6252,0.62525,58800000.0
2006-04-21 01:34:00,0.62535,0.62535,0.6252,0.6253,92099998.0
2006-04-21 01:35:00,0.6253,0.62535,0.62528,0.6253,49300000.0
2006-04-21 01:36:00,0.62532,0.62532,0.62518,0.6252,124299999.0
2006-04-21 01:37:00,0.62525,0.6253,0.62522,0.62525,90900000.0
2006-04-21 01:38:00,0.6253,0.6253,0.62522,0.62522,14800000.0
2006-04-21 01:39:00,0.62519,0.62525,0.62515,0.62515,35400000.0
2006-04-21 01:40:00,0.62526,0.62526,0.62505,0.62505,87000001.0
2006-04-21 01:41:00,0.62522,0.62522,0.62507,0.62507,61200000.0
2006-04-21 01:42:00,0.62517,0.62518,0.62508,0.62508,87399997.0
2006-04-21 01:43:00,0.6251,0.6251,0.62505,0.62505,71499999.0
2006-04-21 01:44:00,0.62511,0.62511,0.62503,0.6251,42400000.0
2006-04-21 01:45:00,0.62513,0.62521,0.62509,0.62517,40000000.0
2006-04-21 01:46:00,0.6251,0.62527,0.62503,0.62507,55800000.0
2006-04-21 01:47:00,0.6251,0.6251,0.62495,0.62495,110400001.0
2006-04-21 01:48:00,0.62506,0.62516,0.62506,0.62516,133300005.0
2006-04-21 01:49:00,0.62522,0.62525,0.62515,0.6252,74100001.0
2006-04-21 01:50:00,0.62518,0.62518,0.62487,0.62487,77200000.0
2006-04-21 01:51:00,0.62472,0.62472,0.62442,0.6246,68399999.0
2006-04-21 01:52:00,0.62455,0.62472,0.62455,0.6247,151900000.0
2006-04-21 01:53:00,0.62475,0.62505,0.62468,0.62505,104700000.0
2006-04-21 01:54:00,0.62517,0.6252,0.62499,0.6252,79300000.0
2006-04-21 01:55:00,0.62518,0.62525,0.62502,0.62515,104800001.0
2006-04-21 01:56:00,0.62521,0.62521,0.62507,0.62519,65999999.0
2006-04-21 01:57:00,0.6252,0.62528,0.62492,0.62492,52700000.0
2006-04-21 01:58:00,0.62498,0.62521,0.62498,0.6252,52700000.0
2006-04-21 01:59:00,0.62516,0.62516,0.62508,0.62515,70700000.0
2006-04-21 02:00:00,0.62526,0.62532,0.62526,0.6253,109300001.0
2006-04-21 02:01:00,0.62534,0.62566,0.62529,0.62566,88500001.0
2006-04-21 02:02:00,0.62574,0.62578,0.62556,0.62571,120900000.0
2006-04-21 02:03:00,0.62558,0.62574,0.62558,0.62565,113199998.0
2006-04-21 02:04:00,0.62566,0.62613,0.62564,0.62613,71799999.0
2006-04-21 02:05:00,0.6262,0.62639,0.6262,0.62639,131500001.0
2006-04-21 02:06:00,0.62632,0.6264,0.62632,0.62632,37200000.0
2006-04-21 02:07:00,0.62628,0.62637,0.62627,0.62627,109900002.0
2006-04-21 02:08:00,0.62626,0.62648,0.62626,0.6264,59900000.0
2006-04-21 02:09:00,0.62635,0.62643,0.62635,0.62641,76900000.0
2006-04-21 02:10:00,0.62642,0.62654,0.62635,0.62654,64600000.0
2006-04-21 02:11:00,0.62649,0.62649,0.62633,0.6264,43400000.0
2006-04-21 02:12:00,0.62639,0.62663,0.62639,0.62654,66100001.0
2006-04-21 02:13:00,0.62646,0.6266,0.62644,0.62644,57500000.0
2006-04-21 02:14:00,0.62643,0.62655,0.62642,0.62645,62400000.0
2006-04-21 02:15:00,0.62647,0.62667,0.62647,0.62657,25600000.0
2006-04-21 02:16:00,0.62653,0.62667,0.62653,0.62655,98300000.0
2006-04-21 02:17:00,0.62653,0.62657,0.62653,0.62657,31899999.0
2006-04-21 02:18:00,0.6264,0.62654,0.6264,0.62645,86100000.0
2006-04-21 02:19:00,0.62642,0.62654,0.62639,0.62642,71000000.0
2006-04-21 02:20:00,0.6265,0.6265,0.62636,0.6264,121199998.0
2006-04-21 02:21:00,0.62642,0.62662,0.62642,0.62662,118199998.0
2006-04-21 02:22:00,0.62665,0.62665,0.62655,0.62663,90899999.0
2006-04-21 02:23:00,0.62651,0.62671,0.62651,0.62658,166599998.0
2006-04-21 02:24:00,0.62661,0.6267,0.62658,0.62665,93400001.0
2006-04-21 02:25:00,0.62668,0.62668,0.6265,0.6266,71700000.0
2006-04-21 02:26:00,0.62665,0.62682,0.62663,0.62668,94400001.0
2006-04-21 02:27:00,0.62675,0.62675,0.6266,0.6266,25500000.0
2006-04-21 02:28:00,0.62667,0.62675,0.62663,0.62675,77200001.0
2006-04-21 02:29:00,0.62675,0.62675,0.6266,0.62665,104700000.0
2006-04-21 02:30:00,0.62676,0.62679,0.6267,0.62679,56900000.0
2006-04-21 02:31:00,0.62679,0.62704,0.62663,0.62704,121200002.0
2006-04-21 02:32:00,0.62694,0.62694,0.62685,0.62687,62800000.0
2006-04-21 02:33:00,0.62682,0.62689,0.62676,0.62676,80900000.0
2006-04-21 02:34:00,0.62673,0.6269,0.62668,0.6268,92400000.0
2006-04-21 02:35:00,0.62675,0.62685,0.62675,0.62675,83200000.0
2006-04-21 02:36:00,0.62676,0.62695,0.62676,0.62682,76700000.0
2006-04-21 02:37:00,0.62684,0.62684,0.62669,0.62669,85300000.0
2006-04-21 02:38:00,0.62677,0.62681,0.62674,0.62675,103400000.0
2006-04-21 02:39:00,0.62675,0.6269,0.62675,0.6268,19100000.0
2006-04-21 02:40:00,0.62675,0.62686,0.6267,0.62683,95900000.0
2006-04-21 02:41:00,0.62683,0.62683,0.62669,0.62678,43200000.0
2006-04-21 02:42:00,0.62685,0.62685,0.6268,0.62683,110399999.0
2006-04-21 02:43:00,0.6268,0.62685,0.6268,0.62685,33600000.0
2006-04-21 02:44:00,0.62683,0.62683,0.62675,0.62675,38300000.0
2006-04-21 02:45:00,0.62685,0.62685,0.6267,0.62678,98700001.0
2006-04-21 02:46:00,0.62664,0.62681,0.62664,0.62673,89900000.0
2006-04-21 02:47:00,0.62676,0.62682,0.62674,0.62675,102300000.0
2006-04-21 02:48:00,0.62673,0.62681,0.62668,0.62679,69300000.0
2006-04-21 02:49:00,0.6268,0.62685,0.62675,0.6268,66899998.0
2006-04-21 02:50:00,0.62685,0.62685,0.62665,0.62667,91600001.0
2006-04-21 02:51:00,0.62672,0.62688,0.62667,0.62675,92399999.0
2006-04-21 02:52:00,0.62674,0.62682,0.62673,0.62678,89400000.0
2006-04-21 02:53:00,0.62686,0.62699,0.62686,0.62699,57799999.0
2006-04-21 02:54:00,0.62694,0.62699,0.62693,0.62698,69400001.0
2006-04-21 02:55:00,0.62695,0.62697,0.62691,0.62697,78400000.0
2006-04-21 02:56:00,0.62705,0.6271,0.62697,0.627,104199999.0
2006-04-21 02:57:00,0.62692,0.62697,0.62688,0.62697,99700000.0
2006-04-21 02:58:00,0.62692,0.62692,0.62667,0.62685,122299999.0
2006-04-21 02:59:00,0.62694,0.62701,0.62682,0.62695,104299999.0
2006-04-21 03:00:00,0.62693,0.62705,0.62693,0.62705,75799998.0
2006-04-21 03:01:00,0.62712,0.62716,0.62697,0.62714,73000000.0
2006-04-21 03:02:00,0.62705,0.62719,0.62705,0.6271,99599999.0
2006-04-21 03:03:00,0.62705,0.62705,0.6269,0.6269,162100001.0
2006-04-21 03:04:00,0.62703,0.62708,0.62702,0.62708,100699998.0
2006-04-21 03:05:00,0.62703,0.62727,0.62702,0.62727,91799999.0
2006-04-21 03:06:00,0.6272,0.62725,0.6272,0.62725,44800000.0
2006-04-21 03:07:00,0.62723,0.62723,0.62712,0.62715,55900000.0
2006-04-21 03:08:00,0.6271,0.6272,0.6271,0.6271,142799999.0
2006-04-21 03:09:00,0.62709,0.62709,0.62706,0.62706,19900000.0
2006-04-21 03:10:00,0.62699,0.62705,0.62696,0.62696,74699999.0
2006-04-21 03:11:00,0.62686,0.62686,0.62665,0.62665,94299999.0
2006-04-21 03:12:00,0.62658,0.62662,0.62633,0.62653,50000000.0
2006-04-21 03:13:00,0.62641,0.62641,0.62637,0.62637,26600000.0
2006-04-21 03:14:00,0.62635,0.6264,0.62635,0.6264,60000000.0
2006-04-21 03:15:00,0.62641,0.62641,0.62636,0.62636,120499998.0
2006-04-21 03:16:00,0.62633,0.62652,0.62631,0.6265,116200001.0
2006-04-21 03:17:00,0.62644,0.62648,0.62635,0.62635,57600000.0
2006-04-21 03:18:00,0.62638,0.62647,0.62635,0.62643,59000000.0
2006-04-21 03:19:00,0.6263,0.62648,0.6263,0.62641,71000001.0
2006-04-21 03:20:00,0.6265,0.62655,0.62643,0.6265,141200002.0
2006-04-21 03:21:00,0.62647,0.62655,0.62638,0.62655,106500001.0
2006-04-21 03:22:00,0.6264,0.6265,0.6264,0.62645,55600001.0
2006-04-21 03:23:00,0.62645,0.6265,0.62645,0.62645,70999998.0
2006-04-21 03:24:00,0.6265,0.6265,0.62645,0.6265,29400001.0
2006-04-21 03:25:00,0.6264,0.6265,0.6264,0.6265,64600001.0
2006-04-21 03:26:00,0.6265,0.62655,0.6264,0.6264,78800002.0
2006-04-21 03:27:00,0.6265,0.6265,0.62636,0.62645,59700000.0
2006-04-21 03:28:00,0.62642,0.62647,0.62637,0.62639,98100000.0
2006-04-21 03:29:00,0.62644,0.6265,0.62642,0.6265,95799999.0
2006-04-21 03:30:00,0.62656,0.62666,0.62655,0.62655,68100000.0
2006-04-21 03:31:00,0.6266,0.62685,0.62656,0.62685,66900000.0
2006-04-21 03:32:00,0.62686,0.62689,0.62676,0.62689,80600001.0
2006-04-21 03:33:00,0.62688,0.62688,0.62679,0.62679,47800000.0
2006-04-21 03:34:00,0.6268,0.6269,0.6268,0.62685,83899999.0
2006-04-21 03:35:00,0.62699,0.6271,0.62692,0.62708,117600001.0
2006-04-21 03:36:00,0.627,0.62712,0.627,0.6271,70299999.0
2006-04-21 03:37:00,0.6272,0.6273,0.6272,0.62724,117099999.0
2006-04-21 03:38:00,0.62736,0.62744,0.62727,0.62735,92600001.0
2006-04-21 03:39:00,0.62737,0.62739,0.62715,0.62732,119000002.0
2006-04-21 03:40:00,0.62732,0.62743,0.62727,0.62736,68400000.0
2006-04-21 03:41:00,0.62732,0.62749,0.62732,0.62743,80300001.0
2006-04-21 03:42:00,0.62727,0.6275,0.62726,0.6275,80900000.0
2006-04-21 03:43:00,0.62733,0.62733,0.62727,0.62727,82400002.0
2006-04-21 03:44:00,0.6273,0.6273,0.62725,0.62725,117899998.0
2006-04-21 03:45:00,0.62734,0.62734,0.62718,0.62733,110000000.0
2006-04-21 03:46:00,0.62733,0.62735,0.6271,0.62725,96000000.0
2006-04-21 03:47:00,0.62713,0.62717,0.62713,0.62717,13500000.0
2006-04-21 03:48:00,0.62709,0.62723,0.62705,0.62708,147100001.0
2006-04-21 03:49:00,0.62701,0.62718,0.62701,0.62712,97799998.0
2006-04-21 03:50:00,0.62697,0.62697,0.62692,0.62697,85900000.0
2006-04-21 03:51:00,0.62707,0.62712,0.62705,0.62705,139600001.0
2006-04-21 03:52:00,0.62714,0.62716,0.62706,0.62709,58499999.0
2006-04-21 03:53:00,0.627,0.62705,0.627,0.627,59300000.0
2006-04-21 03:54:00,0.62695,0.62715,0.62695,0.62715,93499999.0
2006-04-21 03:55:00,0.627,0.62705,0.62695,0.62705,81300001.0
2006-04-21 03:56:00,0.62695,0.627,0.62695,0.62695,56400000.0
2006-04-21 03:57:00,0.6269,0.6271,0.6269,0.6271,51700000.0
2006-04-21 03:58:00,0.62705,0.62705,0.62695,0.627,138700000.0
2006-04-21 03:59:00,0.62706,0.62731,0.62706,0.62726,51300001.0
2006-04-21 04:00:00,0.62718,0.62721,0.62714,0.62714,58899999.0
2006-04-21 04:01:00,0.62705,0.62724,0.62698,0.62724,57900000.0
2006-04-21 04:02:00,0.6272,0.62722,0.6272,0.62722,9300000.0
2006-04-21 04:03:00,0.62727,0.62731,0.62725,0.62725,103300000.0
2006-04-21 04:04:00,0.6273,0.62735,0.6273,0.6273,76500000.0
2006-04-21 04:05:00,0.62735,0.62735,0.62725,0.62725,87099999.0
2006-04-21 04:06:00,0.62735,0.62735,0.62725,0.6273,143299999.0
2006-04-21 04:07:00,0.62733,0.62735,0.6273,0.62735,140799997.0
2006-04-21 04:08:00,0.62739,0.62739,0.62704,0.62705,80899999.0
2006-04-21 04:09:00,0.6271,0.62715,0.6271,0.62715,4800000.0
2006-04-21 04:10:00,0.62711,0.62733,0.6271,0.62725,116299998.0
2006-04-21 04:11:00,0.62724,0.62729,0.62723,0.62729,44200000.0
2006-04-21 04:12:00,0.62729,0.62731,0.62723,0.62731,97300000.0
2006-04-21 04:13:00,0.62735,0.62735,0.62728,0.62728,81299999.0
2006-04-21 04:14:00,0.62733,0.62735,0.6272,0.6272,71600000.0
2006-04-21 04:15:00,0.6273,0.6274,0.6273,0.62735,109600000.0
2006-04-21 04:16:00,0.62727,0.62732,0.62725,0.6273,70300000.0
2006-04-21 04:17:00,0.62735,0.62735,0.62725,0.6273,107100000.0
2006-04-21 04:18:00,0.62735,0.6274,0.62732,0.6274,60599999.0
2006-04-21 04:19:00,0.62726,0.62726,0.62724,0.62724,19300000.0
2006-04-21 04:20:00,0.62719,0.62722,0.62718,0.62722,38199999.0
2006-04-21 04:21:00,0.62728,0.62732,0.62721,0.62721,190099997.0
2006-04-21 04:22:00,0.62717,0.62729,0.62713,0.62713,131400000.0
2006-04-21 04:23:00,0.62715,0.62715,0.6271,0.62715,73900000.0
2006-04-21 04:24:00,0.62715,0.6272,0.6271,0.6271,78599999.0
2006-04-21 04:25:00,0.62725,0.62725,0.6272,0.6272,27000000.0
2006-04-21 04:26:00,0.62715,0.6272,0.6271,0.6271,44600000.0
2006-04-21 04:27:00,0.6272,0.6272,0.6271,0.62715,60199999.0
2006-04-21 04:28:00,0.62725,0.62725,0.6271,0.6272,77700000.0
2006-04-21 04:29:00,0.62722,0.62722,0.6272,0.6272,41900001.0
2006-04-21 04:30:00,0.62716,0.62724,0.62713,0.6272,103499998.0
2006-04-21 04:31:00,0.62715,0.6273,0.62715,0.6272,56500000.0
2006-04-21 04:32:00,0.62715,0.6273,0.62715,0.62723,110800002.0
2006-04-21 04:33:00,0.6272,0.62725,0.62717,0.6272,80400000.0
2006-04-21 04:34:00,0.62729,0.62729,0.62726,0.62726,22400000.0
2006-04-21 04:35:00,0.62735,0.62735,0.6272,0.62735,143000000.0
2006-04-21 04:36:00,0.62728,0.62729,0.6272,0.62725,84400001.0
2006-04-21 04:37:00,0.62724,0.62724,0.62721,0.62721,19200000.0
2006-04-21 04:38:00,0.62733,0.62733,0.62715,0.62727,80500000.0
2006-04-21 04:39:00,0.62725,0.6273,0.6272,0.62725,102699998.0
2006-04-21 04:40:00,0.62725,0.62725,0.6272,0.6272,93999998.0
2006-04-21 04:41:00,0.62728,0.62729,0.62722,0.62729,75799999.0
2006-04-21 04:42:00,0.6274,0.62749,0.62735,0.62743,79500002.0
2006-04-21 04:43:00,0.6274,0.62753,0.62739,0.62753,24600000.0
2006-04-21 04:44:00,0.62739,0.62741,0.6273,0.62734,121099999.0
2006-04-21 04:45:00,0.62738,0.62744,0.62732,0.62738,40600000.0
2006-04-21 04:46:00,0.62735,0.62735,0.62725,0.62725,129700001.0
2006-04-21 04:47:00,0.6273,0.62737,0.6273,0.6273,136099999.0
2006-04-21 04:48:00,0.6273,0.62735,0.62725,0.62735,82999999.0
2006-04-21 04:49:00,0.62735,0.6274,0.62725,0.6273,111100000.0
2006-04-21 04:50:00,0.62734,0.62734,0.62724,0.62727,103300001.0
2006-04-21 04:51:00,0.6273,0.62737,0.62725,0.62725,68300000.0
2006-04-21 04:52:00,0.6273,0.62735,0.6273,0.62735,13600000.0
2006-04-21 04:53:00,0.62725,0.62735,0.62725,0.62735,26400000.0
2006-04-21 04:54:00,0.6273,0.62735,0.62725,0.62735,43400000.0
2006-04-21 04:55:00,0.62735,0.62735,0.62725,0.6273,58400000.0
2006-04-21 04:56:00,0.62725,0.62735,0.62725,0.62735,109299999.0
2006-04-21 04:57:00,0.62733,0.62733,0.62703,0.62721,58900000.0
2006-04-21 04:58:00,0.62714,0.62731,0.62714,0.6272,82499999.0
2006-04-21 04:59:00,0.62731,0.62742,0.62723,0.62734,96000000.0
2006-04-21 05:00:00,0.62737,0.62738,0.6273,0.62735,54100000.0
2006-04-21 05:01:00,0.6273,0.6274,0.6272,0.62738,65000000.0
2006-04-21 05:02:00,0.6274,0.6274,0.62732,0.62732,32800000.0
2006-04-21 05:03:00,0.62732,0.62732,0.62715,0.62722,77100000.0
2006-04-21 05:04:00,0.62732,0.62742,0.6272,0.62727,104899999.0
2006-04-21 05:05:00,0.62727,0.62735,0.62724,0.62725,87799999.0
2006-04-21 05:06:00,0.62736,0.62738,0.62727,0.62735,46300000.0
2006-04-21 05:07:00,0.62735,0.62743,0.62729,0.6274,115299998.0
2006-04-21 05:08:00,0.62745,0.6275,0.62735,0.6274,86700000.0
2006-04-21 05:09:00,0.62741,0.62741,0.62725,0.62737,83200000.0
2006-04-21 05:10:00,0.62733,0.62733,0.62732,0.62732,28400000.0
2006-04-21 05:11:00,0.6273,0.62738,0.62725,0.62735,124800002.0
2006-04-21 05:12:00,0.6273,0.6274,0.6273,0.6273,16000000.0
2006-04-21 05:13:00,0.6273,0.62735,0.62717,0.6273,71400000.0
2006-04-21 05:14:00,0.6273,0.62735,0.62725,0.62731,122199997.0
2006-04-21 05:15:00,0.62725,0.62725,0.6272,0.6272,30200000.0
2006-04-21 05:16:00,0.6272,0.6273,0.6272,0.62725,68500000.0
2006-04-21 05:17:00,0.6273,0.6273,0.6272,0.6273,146900003.0
2006-04-21 05:18:00,0.6273,0.6273,0.6271,0.6272,72600000.0
2006-04-21 05:19:00,0.62725,0.62735,0.6272,0.62735,43999999.0
2006-04-21 05:20:00,0.62727,0.62737,0.62723,0.62723,76200000.0
2006-04-21 05:21:00,0.62733,0.62737,0.62719,0.62737,34400000.0
2006-04-21 05:22:00,0.62738,0.62745,0.62735,0.62745,42200000.0
2006-04-21 05:23:00,0.62735,0.62735,0.62728,0.62728,28200000.0
2006-04-21 05:24:00,0.6274,0.6274,0.6273,0.62735,72699999.0
2006-04-21 05:25:00,0.6274,0.6274,0.62725,0.6274,159499998.0
2006-04-21 05:26:00,0.62735,0.62738,0.6273,0.62738,78900000.0
2006-04-21 05:27:00,0.62738,0.62738,0.6272,0.62735,40400000.0
2006-04-21 05:28:00,0.62742,0.62742,0.62733,0.62742,79000001.0
2006-04-21 05:29:00,0.62735,0.6275,0.6273,0.6275,69499999.0
2006-04-21 05:30:00,0.6274,0.6274,0.62735,0.62735,77299999.0
2006-04-21 05:31:00,0.62737,0.6274,0.6273,0.6274,62300000.0
2006-04-21 05:32:00,0.62732,0.62742,0.62725,0.62731,73399998.0
2006-04-21 05:33:00,0.62735,0.62735,0.62725,0.62725,61999999.0
2006-04-21 05:34:00,0.6273,0.62733,0.62725,0.62733,81900000.0
2006-04-21 05:35:00,0.62735,0.62735,0.62727,0.62727,133699999.0
2006-04-21 05:36:00,0.62737,0.62737,0.62705,0.6273,98700002.0
2006-04-21 05:37:00,0.62735,0.62735,0.6273,0.6273,119300001.0
2006-04-21 05:38:00,0.6273,0.62735,0.62725,0.62735,116000001.0
2006-04-21 05:39:00,0.62727,0.6273,0.62727,0.6273,47699999.0
2006-04-21 05:40:00,0.62735,0.6274,0.62725,0.6273,108299998.0
2006-04-21 05:41:00,0.62729,0.62735,0.62728,0.62735,133099999.0
2006-04-21 05:42:00,0.62737,0.62743,0.62729,0.62743,97199999.0
2006-04-21 05:43:00,0.6274,0.62745,0.62735,0.62745,78500002.0
2006-04-21 05:44:00,0.62741,0.62741,0.6273,0.6273,86700001.0
2006-04-21 05:45:00,0.62728,0.62734,0.62718,0.62734,107600001.0
2006-04-21 05:46:00,0.62736,0.62743,0.62735,0.62735,105500001.0
2006-04-21 05:47:00,0.62741,0.62742,0.62726,0.62726,74200000.0
2006-04-21 05:48:00,0.6274,0.62745,0.62735,0.62742,42100000.0
2006-04-21 05:49:00,0.62745,0.62745,0.62735,0.62745,53400000.0
2006-04-21 05:50:00,0.6274,0.62748,0.62732,0.62732,92699999.0
2006-04-21 05:51:00,0.62745,0.62745,0.62735,0.62735,43100000.0
2006-04-21 05:52:00,0.62745,0.62745,0.62735,0.6274,81900002.0
2006-04-21 05:53:00,0.6274,0.6275,0.6274,0.6274,61300000.0
2006-04-21 05:54:00,0.62735,0.62746,0.6273,0.6273,23100000.0
2006-04-21 05:55:00,0.6273,0.62735,0.6272,0.6273,81200000.0
2006-04-21 05:56:00,0.6273,0.62734,0.62726,0.62734,89399999.0
2006-04-21 05:57:00,0.62729,0.62746,0.62727,0.62727,91400000.0
2006-04-21 05:58:00,0.62731,0.62737,0.62717,0.62733,48000001.0
2006-04-21 05:59:00,0.62745,0.62745,0.62729,0.62737,80699999.0
2006-04-21 06:00:00,0.62735,0.6274,0.62735,0.6274,38800000.0
2006-04-21 06:01:00,0.62744,0.62744,0.62727,0.62735,75799999.0
2006-04-21 06:02:00,0.62735,0.6274,0.62725,0.62735,82900000.0
2006-04-21 06:03:00,0.62735,0.62735,0.62735,0.62735,31400000.0
2006-04-21 06:04:00,0.6274,0.6274,0.62732,0.62732,58200000.0
2006-04-21 06:05:00,0.6274,0.6274,0.62735,0.6274,94900000.0
2006-04-21 06:06:00,0.62735,0.62737,0.6273,0.62735,67200000.0
2006-04-21 06:07:00,0.62741,0.62746,0.62736,0.62737,70400000.0
2006-04-21 06:08:00,0.62741,0.62752,0.62741,0.62743,84400001.0
2006-04-21 06:09:00,0.62735,0.6274,0.62725,0.6274,132700000.0
2006-04-21 06:10:00,0.6274,0.62754,0.62734,0.62742,89400000.0
2006-04-21 06:11:00,0.62737,0.62745,0.62737,0.62745,20700000.0
2006-04-21 06:12:00,0.62743,0.62751,0.62733,0.62743,46600000.0
2006-04-21 06:13:00,0.6274,0.62745,0.6274,0.6274,34300000.0
2006-04-21 06:14:00,0.6274,0.62745,0.6274,0.6274,72199998.0
2006-04-21 06:15:00,0.6274,0.62745,0.62735,0.62745,55100001.0
2006-04-21 06:16:00,0.6274,0.6274,0.6272,0.62737,52400000.0
2006-04-21 06:17:00,0.62744,0.62744,0.62731,0.62735,129500001.0
2006-04-21 06:18:00,0.62725,0.62741,0.62725,0.62734,107899999.0
2006-04-21 06:19:00,0.6274,0.62747,0.6274,0.62747,21500000.0
2006-04-21 06:20:00,0.6274,0.62745,0.6274,0.62745,49500000.0
2006-04-21 06:21:00,0.62743,0.62748,0.62731,0.62737,81100000.0
2006-04-21 06:22:00,0.62743,0.62743,0.6274,0.6274,25600000.0
2006-04-21 06:23:00,0.62741,0.62743,0.62717,0.6274,97300003.0
2006-04-21 06:24:00,0.62743,0.62745,0.62735,0.6274,66100000.0
2006-04-21 06:25:00,0.6274,0.62748,0.62737,0.62737,69600001.0
2006-04-21 06:26:00,0.62737,0.62745,0.62737,0.6274,72300001.0
2006-04-21 06:27:00,0.6274,0.62745,0.62735,0.6274,107500000.0
2006-04-21 06:28:00,0.6274,0.62745,0.62735,0.62743,71600001.0
2006-04-21 06:29:00,0.6274,0.62745,0.6274,0.62745,62900000.0
2006-04-21 06:30:00,0.6274,0.62748,0.62735,0.62735,30300000.0
2006-04-21 06:31:00,0.6274,0.62745,0.62735,0.6274,128600001.0
2006-04-21 06:32:00,0.62745,0.62745,0.62735,0.62743,87500000.0
2006-04-21 06:33:00,0.62725,0.6275,0.62725,0.6275,53300000.0
2006-04-21 06:34:00,0.62737,0.6274,0.62735,0.62735,62899999.0
2006-04-21 06:35:00,0.62733,0.62744,0.62726,0.62744,102800001.0
2006-04-21 06:36:00,0.6273,0.62745,0.6273,0.62745,64699999.0
2006-04-21 06:37:00,0.62737,0.6274,0.62733,0.6274,51700000.0
2006-04-21 06:38:00,0.62735,0.6274,0.6273,0.62735,59100000.0
2006-04-21 06:39:00,0.62747,0.62747,0.62741,0.62744,50300001.0
2006-04-21 06:40:00,0.62737,0.62745,0.62737,0.6274,30600000.0
2006-04-21 06:41:00,0.6274,0.62745,0.62735,0.6274,39400000.0
2006-04-21 06:42:00,0.62725,0.62745,0.62725,0.62745,61299999.0
2006-04-21 06:43:00,0.6274,0.62745,0.62738,0.62745,74700000.0
2006-04-21 06:44:00,0.6274,0.62745,0.62735,0.62745,95800000.0
2006-04-21 06:45:00,0.6274,0.62745,0.6274,0.62745,34900000.0
2006-04-21 06:46:00,0.62745,0.62745,0.62735,0.62745,90300000.0
2006-04-21 06:47:00,0.6274,0.6275,0.62735,0.62737,97399999.0
2006-04-21 06:48:00,0.62735,0.62742,0.6273,0.62742,57500000.0
2006-04-21 06:49:00,0.62735,0.62737,0.62732,0.62737,38300000.0
2006-04-21 06:50:00,0.62735,0.62735,0.6273,0.62733,47699999.0
2006-04-21 06:51:00,0.6274,0.6274,0.6273,0.6273,82099998.0
2006-04-21 06:52:00,0.6273,0.62735,0.62725,0.62735,144400000.0
2006-04-21 06:53:00,0.62725,0.6273,0.62702,0.62727,95300000.0
2006-04-21 06:54:00,0.62729,0.62738,0.62723,0.62738,80000000.0
2006-04-21 06:55:00,0.6273,0.6274,0.6273,0.6273,97800001.0
2006-04-21 06:56:00,0.62735,0.62735,0.62725,0.6273,76100000.0
2006-04-21 06:57:00,0.62735,0.62742,0.62724,0.62742,78300001.0
2006-04-21 06:58:00,0.6272,0.62735,0.6272,0.6273,113199999.0
2006-04-21 06:59:00,0.62715,0.62732,0.62715,0.62725,72600000.0
2006-04-21 07:00:00,0.6271,0.62717,0.6271,0.62717,37000001.0
2006-04-21 07:01:00,0.6272,0.6272,0.6272,0.6272,20700000.0
2006-04-21 07:02:00,0.62718,0.6272,0.6271,0.62715,72900000.0
2006-04-21 07:03:00,0.62724,0.62729,0.62723,0.62728,97200000.0
2006-04-21 07:04:00,0.62722,0.62728,0.62722,0.62725,32000000.0
2006-04-21 07:05:00,0.62713,0.6273,0.62706,0.6273,62700000.0
2006-04-21 07:06:00,0.62735,0.62735,0.62725,0.6273,70900000.0
2006-04-21 07:07:00,0.62732,0.62732,0.62718,0.62724,105600002.0
2006-04-21 07:08:00,0.6273,0.6273,0.62705,0.62725,83400002.0
2006-04-21 07:09:00,0.6272,0.62732,0.6272,0.62731,107799999.0
2006-04-21 07:10:00,0.62732,0.62732,0.62713,0.62713,92400001.0
2006-04-21 07:11:00,0.62679,0.62715,0.62679,0.62715,53600000.0
2006-04-21 07:12:00,0.62722,0.6273,0.6272,0.62725,83799999.0
2006-04-21 07:13:00,0.6273,0.6273,0.6272,0.6272,86600002.0
2006-04-21 07:14:00,0.6272,0.6273,0.62715,0.6273,57300000.0
2006-04-21 07:15:00,0.6272,0.62721,0.62703,0.62715,73500001.0
2006-04-21 07:16:00,0.62708,0.62721,0.62708,0.62711,93100000.0
2006-04-21 07:17:00,0.62706,0.62712,0.62698,0.62712,130500001.0
2006-04-21 07:18:00,0.6271,0.62715,0.62705,0.62715,143100000.0
2006-04-21 07:19:00,0.62711,0.62711,0.62699,0.62699,13700000.0
2006-04-21 07:20:00,0.62705,0.62715,0.62705,0.62715,47700000.0
2006-04-21 07:21:00,0.62695,0.62705,0.62695,0.62705,43500000.0
2006-04-21 07:22:00,0.62696,0.62699,0.62696,0.62699,11100000.0
2006-04-21 07:23:00,0.62692,0.62702,0.6269,0.62702,43800000.0
2006-04-21 07:24:00,0.62705,0.62712,0.62696,0.62696,33500000.0
2006-04-21 07:25:00,0.62708,0.62712,0.62703,0.62712,92799998.0
2006-04-21 07:26:00,0.6271,0.62715,0.6271,0.6271,52700000.0
2006-04-21 07:27:00,0.6271,0.62711,0.62698,0.62711,115500001.0
2006-04-21 07:28:00,0.6271,0.62715,0.6271,0.62715,37500001.0
2006-04-21 07:29:00,0.62715,0.6272,0.62702,0.6271,145799999.0
2006-04-21 07:30:00,0.6271,0.62715,0.62705,0.62715,71000000.0
2006-04-21 07:31:00,0.6271,0.62715,0.62705,0.62715,66000000.0
2006-04-21 07:32:00,0.62715,0.6272,0.62705,0.62705,79500000.0
2006-04-21 07:33:00,0.62701,0.62716,0.62693,0.62716,83400000.0
2006-04-21 07:34:00,0.62707,0.62723,0.6269,0.62723,66600000.0
2006-04-21 07:35:00,0.62715,0.62725,0.62715,0.62715,44900000.0
2006-04-21 07:36:00,0.6272,0.62725,0.6272,0.62725,101400000.0
2006-04-21 07:37:00,0.62725,0.62725,0.62715,0.6272,105800000.0
2006-04-21 07:38:00,0.62723,0.62723,0.6271,0.62717,116599999.0
2006-04-21 07:39:00,0.62706,0.62708,0.627,0.62705,77199998.0
2006-04-21 07:40:00,0.62707,0.62718,0.62706,0.6271,99399999.0
2006-04-21 07:41:00,0.62709,0.62713,0.62703,0.62713,33300000.0
2006-04-21 07:42:00,0.62713,0.62713,0.62706,0.62706,53300000.0
2006-04-21 07:43:00,0.62713,0.6272,0.62697,0.62697,105099999.0
2006-04-21 07:44:00,0.62705,0.62718,0.62705,0.62718,58999999.0
2006-04-21 07:45:00,0.62717,0.62717,0.62698,0.62698,116599999.0
2006-04-21 07:46:00,0.62699,0.6271,0.62694,0.62709,88299999.0
2006-04-21 07:47:00,0.62716,0.62718,0.62707,0.62718,51500000.0
2006-04-21 07:48:00,0.62721,0.62724,0.62704,0.62724,51600000.0
2006-04-21 07:49:00,0.6272,0.62725,0.62718,0.62725,142299999.0
2006-04-21 07:50:00,0.62717,0.62718,0.62698,0.62704,115200002.0
2006-04-21 07:51:00,0.62705,0.62718,0.62705,0.62705,157700000.0
2006-04-21 07:52:00,0.62713,0.62713,0.62705,0.62705,37800000.0
2006-04-21 07:53:00,0.62708,0.62715,0.62705,0.62705,29400000.0
2006-04-21 07:54:00,0.62707,0.62715,0.627,0.62707,137999998.0
2006-04-21 07:55:00,0.62708,0.62718,0.62701,0.62718,110699999.0
2006-04-21 07:56:00,0.62707,0.62715,0.62707,0.6271,30900000.0
2006-04-21 07:57:00,0.62718,0.62721,0.62712,0.6272,126800002.0
2006-04-21 07:58:00,0.6272,0.6273,0.62715,0.62715,37300000.0
2006-04-21 07:59:00,0.62723,0.62723,0.62711,0.62715,91500001.0
2006-04-21 08:00:00,0.62703,0.62729,0.62703,0.62712,85100002.0
2006-04-21 08:01:00,0.62713,0.6272,0.62707,0.62714,103599999.0
2006-04-21 08:02:00,0.62722,0.62737,0.62718,0.62727,57200000.0
2006-04-21 08:03:00,0.62733,0.62741,0.62733,0.62737,79000000.0
2006-04-21 08:04:00,0.62733,0.62733,0.62725,0.62725,65799999.0
2006-04-21 08:05:00,0.6273,0.62735,0.62713,0.62713,55600000.0
2006-04-21 08:06:00,0.62725,0.62742,0.62725,0.62737,162399999.0
2006-04-21 08:07:00,0.62725,0.62738,0.62723,0.62732,101199999.0
2006-04-21 08:08:00,0.62726,0.62727,0.62711,0.62726,137499999.0
2006-04-21 08:09:00,0.62711,0.62722,0.62695,0.62696,103700000.0
2006-04-21 08:10:00,0.62689,0.62689,0.62661,0.62661,48699999.0
2006-04-21 08:11:00,0.6266,0.62677,0.62656,0.62662,73000000.0
2006-04-21 08:12:00,0.62653,0.62672,0.62653,0.62667,101900001.0
2006-04-21 08:13:00,0.6267,0.62686,0.62664,0.62686,122600000.0
2006-04-21 08:14:00,0.62673,0.62673,0.62667,0.62667,27800000.0
2006-04-21 08:15:00,0.62662,0.62662,0.62641,0.6265,70100000.0
2006-04-21 08:16:00,0.62654,0.62661,0.62644,0.62654,87699999.0
2006-04-21 08:17:00,0.62657,0.6266,0.62657,0.62657,72400000.0
2006-04-21 08:18:00,0.62649,0.62655,0.62647,0.62648,55700000.0
2006-04-21 08:19:00,0.62655,0.62658,0.62643,0.62644,90000001.0
2006-04-21 08:20:00,0.62646,0.62647,0.62631,0.62635,137500003.0
2006-04-21 08:21:00,0.62624,0.62642,0.62624,0.62642,67100000.0
2006-04-21 08:22:00,0.62648,0.62648,0.62635,0.62635,18400000.0
2006-04-21 08:23:00,0.6264,0.6264,0.62635,0.62635,38300000.0
2006-04-21 08:24:00,0.62659,0.62673,0.6265,0.6265,106100000.0
2006-04-21 08:25:00,0.62633,0.62633,0.62621,0.62621,41500000.0
2006-04-21 08:26:00,0.62638,0.62647,0.62638,0.62643,39200000.0
2006-04-21 08:27:00,0.62637,0.62637,0.62633,0.62633,19000000.0
2006-04-21 08:28:00,0.6263,0.6263,0.62625,0.6263,52200000.0
2006-04-21 08:29:00,0.62637,0.62637,0.62632,0.62632,43500001.0
2006-04-21 08:30:00,0.6264,0.6264,0.6263,0.6263,119500000.0
2006-04-21 08:31:00,0.62635,0.6264,0.6263,0.62635,74100001.0
2006-04-21 08:32:00,0.6264,0.6264,0.62635,0.62635,9300000.0
2006-04-21 08:33:00,0.6263,0.6264,0.6262,0.62635,59200000.0
2006-04-21 08:34:00,0.62645,0.62645,0.62635,0.6264,41300000.0
2006-04-21 08:35:00,0.62631,0.62641,0.62631,0.62637,80600000.0
2006-04-21 08:36:00,0.62621,0.62633,0.62608,0.62608,83300000.0
2006-04-21 08:37:00,0.62626,0.62635,0.62614,0.62635,111300000.0
2006-04-21 08:38:00,0.6263,0.6263,0.62625,0.62625,52700000.0
2006-04-21 08:39:00,0.62627,0.62627,0.6261,0.6261,88299999.0
2006-04-21 08:40:00,0.62608,0.62608,0.62597,0.62604,120000001.0
2006-04-21 08:41:00,0.62602,0.62618,0.62594,0.62618,87800000.0
2006-04-21 08:42:00,0.62619,0.62619,0.62606,0.62606,8800000.0
2006-04-21 08:43:00,0.6259,0.62609,0.62588,0.62593,98999999.0
2006-04-21 08:44:00,0.62601,0.62601,0.62597,0.626,42300000.0
2006-04-21 08:45:00,0.62622,0.62643,0.62622,0.62634,102900001.0
2006-04-21 08:46:00,0.62641,0.62641,0.62623,0.6264,77999998.0
2006-04-21 08:47:00,0.62643,0.62643,0.62632,0.62643,125400001.0
2006-04-21 08:48:00,0.62638,0.62651,0.62632,0.62632,55700001.0
2006-04-21 08:49:00,0.6263,0.62633,0.6262,0.6262,63800001.0
2006-04-21 08:50:00,0.62617,0.62623,0.62612,0.62623,118099999.0
2006-04-21 08:51:00,0.62626,0.62628,0.62615,0.62615,71200000.0
2006-04-21 08:52:00,0.62647,0.62681,0.62635,0.62673,96999999.0
2006-04-21 08:53:00,0.62679,0.62703,0.62664,0.62703,99800003.0
2006-04-21 08:54:00,0.62702,0.62702,0.62693,0.62696,86200000.0
2006-04-21 08:55:00,0.62691,0.62691,0.62667,0.62675,66000000.0
2006-04-21 08:56:00,0.62669,0.62685,0.62648,0.62663,58800000.0
2006-04-21 08:57:00,0.62695,0.62705,0.6269,0.62695,143900001.0
2006-04-21 08:58:00,0.62705,0.62731,0.62705,0.62729,82800001.0
2006-04-21 08:59:00,0.62733,0.62742,0.62725,0.62742,79899998.0
2006-04-21 09:00:00,0.62739,0.62784,0.6273,0.62752,157699998.0
2006-04-21 09:01:00,0.62753,0.62757,0.62753,0.62757,50299999.0
2006-04-21 09:02:00,0.6276,0.62776,0.62755,0.62755,116299999.0
2006-04-21 09:03:00,0.62762,0.62773,0.6276,0.62773,153799998.0
2006-04-21 09:04:00,0.62791,0.62791,0.62773,0.62782,79400000.0
2006-04-21 09:05:00,0.62763,0.62763,0.62751,0.62755,41500000.0
2006-04-21 09:06:00,0.62749,0.62766,0.62749,0.62759,99699999.0
2006-04-21 09:07:00,0.62757,0.62759,0.62747,0.62747,93700000.0
2006-04-21 09:08:00,0.6274,0.62755,0.6274,0.62752,150599996.0
2006-04-21 09:09:00,0.62748,0.62753,0.62742,0.62746,113100001.0
2006-04-21 09:10:00,0.62755,0.62781,0.6275,0.62781,96000000.0
2006-04-21 09:11:00,0.62792,0.62792,0.62771,0.62771,45500000.0
2006-04-21 09:12:00,0.62772,0.62782,0.62772,0.6278,95300002.0
2006-04-21 09:13:00,0.6278,0.6278,0.62775,0.62775,60200000.0
2006-04-21 09:14:00,0.62775,0.62777,0.62767,0.62772,64400000.0
2006-04-21 09:15:00,0.6277,0.6278,0.6277,0.6277,103399999.0
2006-04-21 09:16:00,0.62775,0.62777,0.62768,0.62776,47300000.0
2006-04-21 09:17:00,0.62766,0.62768,0.62748,0.62752,158200001.0
2006-04-21 09:18:00,0.62763,0.62766,0.62752,0.62753,88600000.0
2006-04-21 09:19:00,0.62752,0.62762,0.62752,0.62762,18400000.0
2006-04-21 09:20:00,0.62757,0.62758,0.62749,0.62757,72500000.0
2006-04-21 09:21:00,0.62752,0.62753,0.62743,0.62744,48400000.0
2006-04-21 09:22:00,0.6275,0.62758,0.62739,0.62749,74900000.0
2006-04-21 09:23:00,0.62752,0.62771,0.62752,0.62764,79700000.0
2006-04-21 09:24:00,0.6276,0.6276,0.62752,0.6276,94799999.0
2006-04-21 09:25:00,0.6276,0.6276,0.62747,0.62752,74800000.0
2006-04-21 09:26:00,0.62754,0.62757,0.62748,0.62749,110000000.0
2006-04-21 09:27:00,0.62752,0.6276,0.62745,0.62745,70300001.0
2006-04-21 09:28:00,0.62747,0.62751,0.6274,0.6274,79699999.0
2006-04-21 09:29:00,0.62753,0.62776,0.62753,0.62762,53300000.0
2006-04-21 09:30:00,0.62762,0.62772,0.62762,0.62772,17200000.0
2006-04-21 09:31:00,0.62767,0.62767,0.62756,0.62756,52899999.0
2006-04-21 09:32:00,0.62732,0.62732,0.6271,0.62712,75100002.0
2006-04-21 09:33:00,0.62722,0.62743,0.62722,0.62739,90100000.0
2006-04-21 09:34:00,0.62738,0.62743,0.62731,0.62743,30300000.0
2006-04-21 09:35:00,0.62749,0.6276,0.62745,0.62753,125999999.0
2006-04-21 09:36:00,0.62752,0.62767,0.62751,0.62758,72899998.0
2006-04-21 09:37:00,0.62762,0.62762,0.62749,0.6275,86299998.0
2006-04-21 09:38:00,0.62762,0.62772,0.62746,0.62746,102199999.0
2006-04-21 09:39:00,0.62755,0.62766,0.62755,0.62759,60500001.0
2006-04-21 09:40:00,0.6276,0.62765,0.6276,0.6276,44400000.0
2006-04-21 09:41:00,0.62755,0.6277,0.62752,0.62762,103400000.0
2006-04-21 09:42:00,0.62762,0.62784,0.62762,0.62762,68999998.0
2006-04-21 09:43:00,0.62762,0.62774,0.62761,0.62765,66600000.0
2006-04-21 09:44:00,0.62763,0.62766,0.62758,0.6276,103800001.0
2006-04-21 09:45:00,0.62762,0.6277,0.62747,0.6277,58000000.0
2006-04-21 09:46:00,0.62759,0.62835,0.62759,0.62831,129199999.0
2006-04-21 09:47:00,0.6283,0.62834,0.62821,0.62831,56600000.0
2006-04-21 09:48:00,0.62815,0.62826,0.62814,0.62825,158400002.0
2006-04-21 09:49:00,0.62821,0.62832,0.62821,0.62832,51000000.0
2006-04-21 09:50:00,0.62833,0.62833,0.62824,0.6283,77799998.0
2006-04-21 09:51:00,0.6283,0.6283,0.62824,0.62829,75599998.0
2006-04-21 09:52:00,0.62825,0.62835,0.62825,0.62829,158199999.0
2006-04-21 09:53:00,0.62823,0.62829,0.62823,0.62829,90000001.0
2006-04-21 09:54:00,0.62829,0.6284,0.62823,0.6284,57500001.0
2006-04-21 09:55:00,0.62829,0.62844,0.62822,0.62832,82999998.0
2006-04-21 09:56:00,0.6284,0.62844,0.62828,0.6284,117300000.0
2006-04-21 09:57:00,0.62838,0.62856,0.62835,0.62856,71800000.0
2006-04-21 09:58:00,0.6285,0.62854,0.62843,0.6285,89499999.0
2006-04-21 09:59:00,0.62852,0.6286,0.62847,0.6285,92000001.0
2006-04-21 10:00:00,0.62851,0.62854,0.62843,0.62854,67400000.0
2006-04-21 10:01:00,0.62865,0.62881,0.62858,0.62874,64399999.0
2006-04-21 10:02:00,0.62877,0.6289,0.62841,0.6289,99600001.0
2006-04-21 10:03:00,0.629,0.62912,0.62886,0.62903,124700000.0
2006-04-21 10:04:00,0.629,0.62904,0.62876,0.629,107100000.0
2006-04-21 10:05:00,0.62891,0.62938,0.62891,0.62917,84499999.0
2006-04-21 10:06:00,0.62962,0.62963,0.62933,0.62939,123000000.0
2006-04-21 10:07:00,0.62926,0.62942,0.62925,0.62939,133899997.0
2006-04-21 10:08:00,0.62922,0.62992,0.62912,0.62992,50300000.0
2006-04-21 10:09:00,0.63002,0.63043,0.62964,0.62964,107800001.0
2006-04-21 10:10:00,0.62953,0.62963,0.62925,0.62936,139199999.0
2006-04-21 10:11:00,0.62933,0.62933,0.62905,0.62905,150200002.0
2006-04-21 10:12:00,0.62904,0.62912,0.62898,0.62905,121500000.0
2006-04-21 10:13:00,0.62896,0.62896,0.62877,0.62881,55200000.0
2006-04-21 10:14:00,0.62874,0.62879,0.62873,0.62877,85999999.0
2006-04-21 10:15:00,0.62853,0.62884,0.6284,0.62848,173399996.0
2006-04-21 10:16:00,0.62856,0.62856,0.62842,0.62845,98600001.0
2006-04-21 10:17:00,0.6286,0.62876,0.62857,0.62857,82900001.0
2006-04-21 10:18:00,0.62854,0.62854,0.62788,0.62789,133900000.0
2006-04-21 10:19:00,0.62795,0.62817,0.62782,0.62817,88599998.0
2006-04-21 10:20:00,0.62838,0.62866,0.62838,0.62864,89100000.0
2006-04-21 10:21:00,0.62877,0.62883,0.62874,0.62879,87500001.0
2006-04-21 10:22:00,0.62871,0.62887,0.62871,0.62887,74500000.0
2006-04-21 10:23:00,0.62886,0.6289,0.62876,0.62882,134900001.0
2006-04-21 10:24:00,0.6289,0.62894,0.62886,0.62888,67200000.0
2006-04-21 10:25:00,0.62879,0.62896,0.62878,0.62896,61799999.0
2006-04-21 10:26:00,0.62898,0.62915,0.62898,0.62915,95600000.0
2006-04-21 10:27:00,0.62929,0.62929,0.62908,0.62913,57300000.0
2006-04-21 10:28:00,0.62908,0.62915,0.62905,0.62905,46400000.0
2006-04-21 10:29:00,0.62909,0.62909,0.62863,0.62874,127399999.0
2006-04-21 10:30:00,0.62873,0.62873,0.62847,0.62855,92600001.0
2006-04-21 10:31:00,0.62852,0.62857,0.62833,0.62842,83800000.0
2006-04-21 10:32:00,0.6284,0.62842,0.6284,0.62842,45100000.0
2006-04-21 10:33:00,0.6285,0.6285,0.62845,0.62845,23200000.0
2006-04-21 10:34:00,0.62845,0.6289,0.62845,0.6289,70400001.0
2006-04-21 10:35:00,0.62913,0.62914,0.62913,0.62914,19100000.0
2006-04-21 10:36:00,0.62925,0.62939,0.62925,0.62928,113200000.0
2006-04-21 10:37:00,0.62921,0.62934,0.62921,0.62933,107599999.0
2006-04-21 10:38:00,0.62923,0.62923,0.62914,0.62922,27099999.0
2006-04-21 10:39:00,0.62925,0.62947,0.62925,0.6293,101100000.0
2006-04-21 10:40:00,0.62942,0.62942,0.62929,0.6294,126199997.0
2006-04-21 10:41:00,0.6293,0.6294,0.6293,0.6294,66100000.0
2006-04-21 10:42:00,0.62946,0.62946,0.62911,0.62912,32300000.0
2006-04-21 10:43:00,0.62888,0.62902,0.62885,0.62901,58500000.0
2006-04-21 10:44:00,0.62915,0.62922,0.62902,0.62906,76500001.0
2006-04-21 10:45:00,0.62901,0.62907,0.62885,0.62907,152100001.0
2006-04-21 10:46:00,0.62903,0.62911,0.62895,0.62902,83100000.0
2006-04-21 10:47:00,0.62889,0.6291,0.62886,0.6291,137300000.0
2006-04-21 10:48:00,0.62903,0.6291,0.62894,0.6291,59500000.0
2006-04-21 10:49:00,0.62913,0.62913,0.62904,0.62906,95600001.0
2006-04-21 10:50:00,0.62913,0.6292,0.62898,0.6292,83300000.0
2006-04-21 10:51:00,0.62926,0.62944,0.62907,0.62944,98100000.0
2006-04-21 10:52:00,0.62935,0.62935,0.62915,0.6293,109200000.0
2006-04-21 10:53:00,0.6293,0.6293,0.62909,0.62912,55800000.0
2006-04-21 10:54:00,0.62895,0.62905,0.62892,0.62905,76699999.0
2006-04-21 10:55:00,0.62903,0.62903,0.62896,0.62896,60599999.0
2006-04-21 10:56:00,0.62882,0.62885,0.6288,0.6288,24500000.0
2006-04-21 10:57:00,0.6288,0.62885,0.62878,0.6288,78000000.0
2006-04-21 10:58:00,0.62878,0.62882,0.6287,0.62874,118400000.0
2006-04-21 10:59:00,0.62872,0.62881,0.6287,0.6287,81600000.0
2006-04-21 11:00:00,0.62865,0.6288,0.62849,0.6288,149099998.0
2006-04-21 11:01:00,0.62881,0.62889,0.62856,0.62889,90299999.0
2006-04-21 11:02:00,0.62889,0.62892,0.62868,0.62888,110199998.0
2006-04-21 11:03:00,0.62891,0.629,0.62879,0.629,118599999.0
2006-04-21 11:04:00,0.62902,0.62902,0.62881,0.62881,78500000.0
2006-04-21 11:05:00,0.629,0.6291,0.62896,0.62908,35900000.0
2006-04-21 11:06:00,0.629,0.6291,0.629,0.62903,74800000.0
2006-04-21 11:07:00,0.62909,0.62913,0.62906,0.62913,52900000.0
2006-04-21 11:08:00,0.62905,0.62906,0.62894,0.62895,39900000.0
2006-04-21 11:09:00,0.62916,0.62964,0.62916,0.62964,86500001.0
2006-04-21 11:10:00,0.62962,0.62975,0.62952,0.62968,75699998.0
2006-04-21 11:11:00,0.62965,0.62965,0.6296,0.62965,60100000.0
2006-04-21 11:12:00,0.62968,0.62978,0.6296,0.62974,69999999.0
2006-04-21 11:13:00,0.62962,0.6297,0.6295,0.62969,131099998.0
2006-04-21 11:14:00,0.62967,0.62977,0.6295,0.6295,125700001.0
2006-04-21 11:15:00,0.62955,0.62955,0.6295,0.62953,54800000.0
2006-04-21 11:16:00,0.62962,0.62993,0.62962,0.62982,125599999.0
2006-04-21 11:17:00,0.62987,0.63003,0.62981,0.63003,127599999.0
2006-04-21 11:18:00,0.63009,0.63019,0.63005,0.63017,127100000.0
2006-04-21 11:19:00,0.63,0.63027,0.63,0.63022,134000000.0
2006-04-21 11:20:00,0.63016,0.63022,0.63013,0.63022,39800000.0
2006-04-21 11:21:00,0.6302,0.63037,0.63019,0.63026,66800000.0
2006-04-21 11:22:00,0.63023,0.63042,0.63023,0.63042,86999999.0
2006-04-21 11:23:00,0.6305,0.6305,0.6302,0.6302,103700000.0
2006-04-21 11:24:00,0.63024,0.63038,0.63023,0.63038,178400001.0
2006-04-21 11:25:00,0.63035,0.63039,0.63026,0.63032,96400000.0
2006-04-21 11:26:00,0.63043,0.63049,0.63027,0.63027,80900000.0
2006-04-21 11:27:00,0.63025,0.6303,0.63025,0.6303,61799998.0
2006-04-21 11:28:00,0.6304,0.6305,0.6304,0.63048,36000000.0
2006-04-21 11:29:00,0.63059,0.63086,0.63059,0.63074,68599999.0
2006-04-21 11:30:00,0.6308,0.63085,0.6308,0.6308,53500000.0
2006-04-21 11:31:00,0.63087,0.63092,0.63074,0.63074,120900000.0
2006-04-21 11:32:00,0.6308,0.63092,0.6308,0.63081,64400000.0
2006-04-21 11:33:00,0.63081,0.63092,0.63077,0.63092,74100001.0
2006-04-21 11:34:00,0.63089,0.63089,0.63083,0.63085,79299999.0
2006-04-21 11:35:00,0.63096,0.63111,0.63091,0.63096,39800000.0
2006-04-21 11:36:00,0.63079,0.6309,0.63079,0.63088,195800000.0
2006-04-21 11:37:00,0.63093,0.63093,0.63073,0.63073,33600000.0
2006-04-21 11:38:00,0.6308,0.6308,0.63067,0.63077,129899999.0
2006-04-21 11:39:00,0.63072,0.63074,0.63066,0.63069,114000001.0
2006-04-21 11:40:00,0.6307,0.63091,0.6307,0.63085,51000000.0
2006-04-21 11:41:00,0.63075,0.63095,0.63075,0.63092,43000000.0
2006-04-21 11:42:00,0.63087,0.63087,0.6308,0.6308,53200000.0
2006-04-21 11:43:00,0.6308,0.63084,0.6307,0.6307,124799999.0
2006-04-21 11:44:00,0.63077,0.63082,0.63067,0.63072,84399999.0
2006-04-21 11:45:00,0.63069,0.63089,0.63068,0.63079,71699999.0
2006-04-21 11:46:00,0.6309,0.6309,0.63075,0.63075,49300000.0
2006-04-21 11:47:00,0.63075,0.63075,0.63047,0.63052,136499999.0
2006-04-21 11:48:00,0.63056,0.63064,0.63048,0.63048,88800000.0
2006-04-21 11:49:00,0.63049,0.6305,0.63029,0.6305,153099998.0
2006-04-21 11:50:00,0.63058,0.63075,0.63057,0.63063,94200002.0
2006-04-21 11:51:00,0.63067,0.63072,0.63065,0.63065,37500000.0
2006-04-21 11:52:00,0.6307,0.63072,0.63063,0.63068,84500000.0
2006-04-21 11:53:00,0.63066,0.63069,0.63059,0.63062,143500001.0
2006-04-21 11:54:00,0.63063,0.63063,0.6305,0.63053,54700001.0
2006-04-21 11:55:00,0.63045,0.63057,0.63045,0.63057,53300000.0
2006-04-21 11:56:00,0.63062,0.63063,0.63054,0.63063,70900000.0
2006-04-21 11:57:00,0.6306,0.63065,0.63058,0.6306,123100002.0
2006-04-21 11:58:00,0.63063,0.63063,0.6305,0.6305,86500000.0
2006-04-21 11:59:00,0.63048,0.63048,0.63031,0.63031,63100000.0
2006-04-21 12:00:00,0.6303,0.63036,0.63028,0.63036,81900002.0
2006-04-21 12:01:00,0.63032,0.63072,0.63032,0.63072,114500000.0
2006-04-21 12:02:00,0.63085,0.63099,0.63082,0.63086,62100000.0
2006-04-21 12:03:00,0.63084,0.63087,0.63076,0.63076,66199999.0
2006-04-21 12:04:00,0.6307,0.6307,0.63052,0.63062,37900000.0
2006-04-21 12:05:00,0.63063,0.63069,0.63054,0.63069,122299998.0
2006-04-21 12:06:00,0.63061,0.63072,0.63058,0.63072,81999999.0
2006-04-21 12:07:00,0.63068,0.63073,0.63062,0.63062,118600001.0
2006-04-21 12:08:00,0.63055,0.63065,0.63055,0.6306,87100000.0
2006-04-21 12:09:00,0.63065,0.63065,0.6306,0.63065,57400000.0
2006-04-21 12:10:00,0.6306,0.63065,0.6305,0.63065,102099999.0
2006-04-21 12:11:00,0.63065,0.6307,0.6306,0.6306,86999998.0
2006-04-21 12:12:00,0.6305,0.6306,0.6305,0.6306,55000000.0
2006-04-21 12:13:00,0.6306,0.63065,0.63058,0.63062,58900001.0
2006-04-21 12:14:00,0.63065,0.63065,0.6306,0.6306,98699999.0
2006-04-21 12:15:00,0.6306,0.6307,0.6306,0.63065,101000000.0
2006-04-21 12:16:00,0.63065,0.63099,0.63065,0.63099,74900000.0
2006-04-21 12:17:00,0.63098,0.63103,0.63092,0.63099,120900000.0
2006-04-21 12:18:00,0.63102,0.63102,0.6308,0.6308,63100000.0
2006-04-21 12:19:00,0.63081,0.63089,0.63081,0.63088,63200000.0
2006-04-21 12:20:00,0.631,0.63123,0.63093,0.63105,73199999.0
2006-04-21 12:21:00,0.63095,0.6311,0.63095,0.6311,155999998.0
2006-04-21 12:22:00,0.63115,0.6312,0.6311,0.63115,54300000.0
2006-04-21 12:23:00,0.63107,0.63118,0.63106,0.63116,83200000.0
2006-04-21 12:24:00,0.63115,0.63115,0.63108,0.63108,35499999.0
2006-04-21 12:25:00,0.6311,0.63115,0.63108,0.63115,62200000.0
2006-04-21 12:26:00,0.63115,0.63118,0.63105,0.6311,88300001.0
2006-04-21 12:27:00,0.63107,0.63108,0.63107,0.63107,56199998.0
2006-04-21 12:28:00,0.63099,0.63105,0.63091,0.63103,85300001.0
2006-04-21 12:29:00,0.63093,0.63093,0.63087,0.63087,26200000.0
2006-04-21 12:30:00,0.6308,0.63092,0.6308,0.63088,48000000.0
2006-04-21 12:31:00,0.631,0.63118,0.63087,0.63118,78199999.0
2006-04-21 12:32:00,0.63125,0.63125,0.63102,0.63105,127200001.0
2006-04-21 12:33:00,0.63106,0.63106,0.63089,0.63095,61300001.0
2006-04-21 12:34:00,0.63108,0.63112,0.631,0.63106,127200001.0
2006-04-21 12:35:00,0.63103,0.63104,0.63096,0.63097,97400001.0
2006-04-21 12:36:00,0.63088,0.63093,0.6307,0.63087,66400000.0
2006-04-21 12:37:00,0.6308,0.63099,0.6308,0.63088,92600002.0
2006-04-21 12:38:00,0.63095,0.63098,0.6307,0.63095,104400002.0
2006-04-21 12:39:00,0.63093,0.63112,0.63087,0.63112,103299998.0
2006-04-21 12:40:00,0.63108,0.63111,0.63082,0.63103,105400001.0
2006-04-21 12:41:00,0.63094,0.63096,0.63087,0.63092,155700001.0
2006-04-21 12:42:00,0.63091,0.63097,0.63085,0.6309,119099999.0
2006-04-21 12:43:00,0.63087,0.63089,0.63083,0.63089,53300000.0
2006-04-21 12:44:00,0.63093,0.63093,0.6307,0.63083,110900000.0
2006-04-21 12:45:00,0.63081,0.63084,0.63081,0.63082,57000000.0
2006-04-21 12:46:00,0.63093,0.63093,0.63078,0.63078,124600000.0
2006-04-21 12:47:00,0.63095,0.63095,0.63095,0.63095,5100000.0
2006-04-21 12:48:00,0.63093,0.63093,0.63081,0.63081,78800000.0
2006-04-21 12:49:00,0.63085,0.63088,0.63085,0.63087,24700000.0
2006-04-21 12:50:00,0.63085,0.63097,0.63084,0.63094,96900000.0
2006-04-21 12:51:00,0.6311,0.6311,0.63095,0.631,112399999.0
2006-04-21 12:52:00,0.63095,0.6311,0.63085,0.631,139800000.0
2006-04-21 12:53:00,0.63091,0.63097,0.63084,0.63085,106100000.0
2006-04-21 12:54:00,0.63082,0.63093,0.63073,0.63092,72599999.0
2006-04-21 12:55:00,0.63087,0.63105,0.6308,0.63095,151099998.0
2006-04-21 12:56:00,0.631,0.631,0.6309,0.6309,53800000.0
2006-04-21 12:57:00,0.63083,0.63083,0.63062,0.6308,70300000.0
2006-04-21 12:58:00,0.63085,0.63085,0.63073,0.6308,75000000.0
2006-04-21 12:59:00,0.63079,0.63079,0.63071,0.63071,17900000.0
2006-04-21 13:00:00,0.63067,0.63075,0.63067,0.6307,45400000.0
2006-04-21 13:01:00,0.63076,0.6308,0.63075,0.63076,61800000.0
2006-04-21 13:02:00,0.6307,0.63078,0.63067,0.63078,137500000.0
2006-04-21 13:03:00,0.63075,0.63075,0.63055,0.63055,58000001.0
2006-04-21 13:04:00,0.63039,0.63056,0.63032,0.63056,106200001.0
2006-04-21 13:05:00,0.6307,0.63075,0.6307,0.63075,21200000.0
2006-04-21 13:06:00,0.63061,0.63063,0.63052,0.63052,129899997.0
2006-04-21 13:07:00,0.63028,0.63044,0.63026,0.63041,99299999.0
2006-04-21 13:08:00,0.63017,0.63041,0.63014,0.63014,68700000.0
2006-04-21 13:09:00,0.63041,0.63059,0.63041,0.63046,129200000.0
2006-04-21 13:10:00,0.63057,0.63068,0.63057,0.63064,101600000.0
2006-04-21 13:11:00,0.63063,0.6307,0.63045,0.63045,117900001.0
2006-04-21 13:12:00,0.6305,0.6305,0.63031,0.63044,91100000.0
2006-04-21 13:13:00,0.63039,0.63047,0.63035,0.63047,81300000.0
2006-04-21 13:14:00,0.63047,0.63054,0.63045,0.63045,70200000.0
2006-04-21 13:15:00,0.63048,0.63062,0.63048,0.63057,91300002.0
2006-04-21 13:16:00,0.63051,0.63051,0.63039,0.63039,45500000.0
2006-04-21 13:17:00,0.63036,0.63044,0.63028,0.63036,104600001.0
2006-04-21 13:18:00,0.63035,0.63053,0.63033,0.63033,145400000.0
2006-04-21 13:19:00,0.63038,0.6306,0.63038,0.63045,59299999.0
2006-04-21 13:20:00,0.63038,0.63055,0.63038,0.63046,98899996.0
2006-04-21 13:21:00,0.63045,0.63053,0.63044,0.63044,93400002.0
2006-04-21 13:22:00,0.63044,0.63058,0.63044,0.63058,38400000.0
2006-04-21 13:23:00,0.63063,0.63063,0.63051,0.63063,80400000.0
2006-04-21 13:24:00,0.63059,0.63069,0.63048,0.63048,153100002.0
2006-04-21 13:25:00,0.63065,0.63065,0.6306,0.6306,60500000.0
2006-04-21 13:26:00,0.63057,0.63058,0.63029,0.63055,123199998.0
2006-04-21 13:27:00,0.63053,0.63053,0.63035,0.63037,82399998.0
2006-04-21 13:28:00,0.63039,0.63039,0.63017,0.63023,143800001.0
2006-04-21 13:29:00,0.63017,0.63026,0.63005,0.63005,125399998.0
2006-04-21 13:30:00,0.62998,0.63019,0.62998,0.63007,88299999.0
2006-04-21 13:31:00,0.63007,0.63031,0.63007,0.63031,45500000.0
2006-04-21 13:32:00,0.63029,0.63032,0.63026,0.63028,79999998.0
2006-04-21 13:33:00,0.63039,0.63043,0.63038,0.6304,154100002.0
2006-04-21 13:34:00,0.63035,0.63045,0.63035,0.6304,53300000.0
2006-04-21 13:35:00,0.63045,0.6305,0.63033,0.63038,85800000.0
2006-04-21 13:36:00,0.6304,0.63043,0.63032,0.6304,138700001.0
2006-04-21 13:37:00,0.63053,0.6307,0.63051,0.63051,80699999.0
2006-04-21 13:38:00,0.63054,0.6308,0.63054,0.6308,46699999.0
2006-04-21 13:39:00,0.63089,0.63097,0.63076,0.63076,102400000.0
2006-04-21 13:40:00,0.6307,0.63075,0.63065,0.63075,57200001.0
2006-04-21 13:41:00,0.63065,0.63082,0.63059,0.63078,149499999.0
2006-04-21 13:42:00,0.63072,0.6308,0.63065,0.63065,79000001.0
2006-04-21 13:43:00,0.63074,0.63086,0.63074,0.63086,86300003.0
2006-04-21 13:44:00,0.63074,0.63094,0.63069,0.63089,121300000.0
2006-04-21 13:45:00,0.63087,0.63092,0.63076,0.63088,94500000.0
2006-04-21 13:46:00,0.63085,0.63095,0.63084,0.6309,58900000.0
2006-04-21 13:47:00,0.6309,0.63101,0.6309,0.63101,81899999.0
2006-04-21 13:48:00,0.63091,0.63091,0.63073,0.63073,24700000.0
2006-04-21 13:49:00,0.63083,0.63083,0.63077,0.6308,51100000.0
2006-04-21 13:50:00,0.63091,0.63095,0.63081,0.63089,132000003.0
2006-04-21 13:51:00,0.63086,0.63099,0.63086,0.63099,129800001.0
2006-04-21 13:52:00,0.63095,0.63095,0.6308,0.6309,84100000.0
2006-04-21 13:53:00,0.63095,0.63095,0.63082,0.6309,103300001.0
2006-04-21 13:54:00,0.63089,0.63099,0.63082,0.63094,63800000.0
2006-04-21 13:55:00,0.63095,0.63107,0.63079,0.63089,87500001.0
2006-04-21 13:56:00,0.63095,0.63116,0.63091,0.63099,76900001.0
2006-04-21 13:57:00,0.6311,0.6311,0.63105,0.63105,65900000.0
2006-04-21 13:58:00,0.63103,0.63103,0.63091,0.63102,97100001.0
2006-04-21 13:59:00,0.63094,0.63104,0.63094,0.63095,79600000.0
2006-04-21 14:00:00,0.63094,0.63099,0.63067,0.63085,74600001.0
2006-04-21 14:01:00,0.6309,0.63095,0.63085,0.6309,79200000.0
2006-04-21 14:02:00,0.63092,0.63092,0.63079,0.63083,81600000.0
2006-04-21 14:03:00,0.63082,0.63087,0.63072,0.63072,81800001.0
2006-04-21 14:04:00,0.63075,0.6308,0.6307,0.6308,66999999.0
2006-04-21 14:05:00,0.63073,0.63073,0.63063,0.6307,89100000.0
2006-04-21 14:06:00,0.63074,0.63095,0.6307,0.63095,105099999.0
2006-04-21 14:07:00,0.63099,0.63113,0.63094,0.63113,52300000.0
2006-04-21 14:08:00,0.63103,0.6312,0.63102,0.6312,52000001.0
2006-04-21 14:09:00,0.63116,0.63116,0.63101,0.63101,134800000.0
2006-04-21 14:10:00,0.63105,0.6311,0.63105,0.63105,77900000.0
2006-04-21 14:11:00,0.63105,0.63105,0.631,0.631,31900000.0
2006-04-21 14:12:00,0.63099,0.63108,0.63099,0.63102,56200000.0
2006-04-21 14:13:00,0.63102,0.63109,0.63096,0.63108,67599999.0
2006-04-21 14:14:00,0.6311,0.63123,0.63108,0.63121,89999999.0
2006-04-21 14:15:00,0.63125,0.63125,0.63115,0.63115,57100000.0
2006-04-21 14:16:00,0.63115,0.63125,0.63115,0.63122,89900001.0
2006-04-21 14:17:00,0.63137,0.63143,0.63137,0.63143,45500000.0
2006-04-21 14:18:00,0.6315,0.6316,0.63145,0.63155,151800000.0
2006-04-21 14:19:00,0.63154,0.63206,0.63151,0.63206,131500000.0
2006-04-21 14:20:00,0.63205,0.63218,0.63201,0.63206,71400000.0
2006-04-21 14:21:00,0.63224,0.63251,0.63224,0.63251,44200001.0
2006-04-21 14:22:00,0.63273,0.63446,0.63273,0.63347,136700001.0
2006-04-21 14:23:00,0.63338,0.63347,0.6333,0.6333,129400000.0
2006-04-21 14:24:00,0.63334,0.63349,0.63323,0.63334,100900000.0
2006-04-21 14:25:00,0.63337,0.63347,0.63334,0.63339,80900000.0
2006-04-21 14:26:00,0.6334,0.63349,0.6333,0.63337,116800002.0
2006-04-21 14:27:00,0.63333,0.63333,0.63302,0.63308,66300000.0
2006-04-21 14:28:00,0.63302,0.63302,0.63281,0.63296,126899997.0
2006-04-21 14:29:00,0.63295,0.63301,0.6329,0.6329,89200000.0
2006-04-21 14:30:00,0.63298,0.63302,0.63285,0.63285,98300000.0
2006-04-21 14:31:00,0.63296,0.63318,0.63296,0.63307,55500000.0
2006-04-21 14:32:00,0.63304,0.6332,0.63301,0.63319,79300000.0
2006-04-21 14:33:00,0.6333,0.6333,0.63323,0.63323,31100000.0
2006-04-21 14:34:00,0.63323,0.63326,0.63291,0.63326,60500000.0
2006-04-21 14:35:00,0.63331,0.63341,0.63331,0.63337,42300001.0
2006-04-21 14:36:00,0.63345,0.63345,0.63335,0.63335,75200000.0
2006-04-21 14:37:00,0.63336,0.63352,0.6333,0.63341,161800003.0
2006-04-21 14:38:00,0.63336,0.63348,0.63322,0.63345,119400000.0
2006-04-21 14:39:00,0.63333,0.63345,0.63332,0.63344,114099999.0
2006-04-21 14:40:00,0.63356,0.63373,0.63344,0.63373,133399997.0
2006-04-21 14:41:00,0.63387,0.63399,0.63387,0.63396,78000002.0
2006-04-21 14:42:00,0.63402,0.63431,0.63402,0.6341,65000000.0
2006-04-21 14:43:00,0.63392,0.63393,0.63378,0.63388,47700000.0
2006-04-21 14:44:00,0.63383,0.63389,0.63368,0.63388,62999999.0
2006-04-21 14:45:00,0.63384,0.63385,0.63375,0.63376,70599999.0
2006-04-21 14:46:00,0.63385,0.63393,0.63385,0.63393,43700000.0
2006-04-21 14:47:00,0.63397,0.63427,0.63397,0.63416,135799999.0
2006-04-21 14:48:00,0.63428,0.63436,0.63428,0.63435,90800000.0
2006-04-21 14:49:00,0.63434,0.63444,0.63429,0.6344,111000001.0
2006-04-21 14:50:00,0.6345,0.6346,0.63427,0.63433,124700000.0
2006-04-21 14:51:00,0.63417,0.63429,0.63406,0.63429,67900000.0
2006-04-21 14:52:00,0.63433,0.63452,0.63427,0.63442,101300000.0
2006-04-21 14:53:00,0.63449,0.63458,0.63431,0.63458,137100000.0
2006-04-21 14:54:00,0.63447,0.63447,0.63425,0.63434,25100000.0
2006-04-21 14:55:00,0.63428,0.63432,0.63422,0.63422,46600000.0
2006-04-21 14:56:00,0.63427,0.63443,0.63427,0.63443,13500000.0
2006-04-21 14:57:00,0.63442,0.63442,0.63434,0.63435,37600000.0
2006-04-21 14:58:00,0.63425,0.63435,0.63425,0.63425,42300000.0
2006-04-21 14:59:00,0.6343,0.6343,0.63414,0.63414,87100000.0
2006-04-21 15:00:00,0.63412,0.6342,0.63393,0.63394,94000000.0
2006-04-21 15:01:00,0.63393,0.63426,0.63393,0.63425,86099999.0
2006-04-21 15:02:00,0.63436,0.63436,0.63423,0.63423,83599999.0
2006-04-21 15:03:00,0.63434,0.63443,0.63429,0.63435,85099998.0
2006-04-21 15:04:00,0.63426,0.63426,0.63408,0.63409,61500000.0
2006-04-21 15:05:00,0.63398,0.63404,0.63393,0.634,70000000.0
2006-04-21 15:06:00,0.63399,0.63405,0.63383,0.63395,150900001.0
2006-04-21 15:07:00,0.63395,0.63395,0.63383,0.63385,79599999.0
2006-04-21 15:08:00,0.63374,0.63386,0.63349,0.63349,147899998.0
2006-04-21 15:09:00,0.63353,0.63353,0.63328,0.63332,91800000.0
2006-04-21 15:10:00,0.6334,0.63346,0.63323,0.63323,55500000.0
2006-04-21 15:11:00,0.63324,0.63327,0.63305,0.63305,62299999.0
2006-04-21 15:12:00,0.633,0.63315,0.6327,0.63315,75600000.0
2006-04-21 15:13:00,0.63328,0.63347,0.63328,0.63345,85400000.0
2006-04-21 15:14:00,0.63353,0.63353,0.63338,0.63348,86699999.0
2006-04-21 15:15:00,0.6335,0.63355,0.63348,0.63353,70000002.0
2006-04-21 15:16:00,0.63339,0.63339,0.63309,0.63309,145199999.0
2006-04-21 15:17:00,0.63288,0.63318,0.6328,0.63318,79500000.0
2006-04-21 15:18:00,0.63316,0.63317,0.63304,0.63308,163800000.0
2006-04-21 15:19:00,0.63319,0.6332,0.63301,0.6332,55100000.0
2006-04-21 15:20:00,0.6332,0.6332,0.63267,0.63269,105999998.0
2006-04-21 15:21:00,0.63266,0.6327,0.63254,0.63254,38800000.0
2006-04-21 15:22:00,0.63251,0.6327,0.63243,0.6327,116600001.0
2006-04-21 15:23:00,0.63276,0.63279,0.63275,0.63275,86799998.0
2006-04-21 15:24:00,0.63288,0.63301,0.63283,0.63289,176200001.0
2006-04-21 15:25:00,0.63299,0.63302,0.63292,0.63296,124200000.0
2006-04-21 15:26:00,0.63286,0.63287,0.63269,0.63274,125000001.0
2006-04-21 15:27:00,0.63256,0.63261,0.6325,0.63253,95199998.0
2006-04-21 15:28:00,0.63245,0.63256,0.63239,0.63244,34300000.0
2006-04-21 15:29:00,0.63245,0.6326,0.63245,0.6325,86699998.0
2006-04-21 15:30:00,0.63249,0.63259,0.63249,0.63257,55000000.0
2006-04-21 15:31:00,0.63257,0.63257,0.63239,0.63252,44100000.0
2006-04-21 15:32:00,0.63248,0.63248,0.63223,0.6324,55600001.0
2006-04-21 15:33:00,0.63227,0.63238,0.63222,0.63222,79200000.0
2006-04-21 15:34:00,0.6321,0.63231,0.6321,0.63231,78300000.0
2006-04-21 15:35:00,0.63232,0.63241,0.63226,0.63228,86000000.0
2006-04-21 15:36:00,0.63227,0.63234,0.63226,0.63234,73800000.0
2006-04-21 15:37:00,0.63236,0.63236,0.63217,0.63217,56299999.0
2006-04-21 15:38:00,0.63216,0.63218,0.63206,0.63215,79600000.0
2006-04-21 15:39:00,0.63205,0.63219,0.63195,0.63219,86800001.0
2006-04-21 15:40:00,0.63222,0.6323,0.63205,0.63205,74700000.0
2006-04-21 15:41:00,0.63224,0.63234,0.63217,0.63231,118799998.0
2006-04-21 15:42:00,0.63237,0.6325,0.63235,0.63238,62600000.0
2006-04-21 15:43:00,0.63241,0.63241,0.63227,0.63227,62100000.0
2006-04-21 15:44:00,0.63211,0.63211,0.63181,0.63181,23200000.0
2006-04-21 15:45:00,0.6317,0.63181,0.6316,0.6316,125799998.0
2006-04-21 15:46:00,0.63165,0.63185,0.6316,0.6316,33300000.0
2006-04-21 15:47:00,0.6316,0.6316,0.63132,0.63132,95799999.0
2006-04-21 15:48:00,0.63129,0.63129,0.63098,0.63127,139300001.0
2006-04-21 15:49:00,0.63119,0.63136,0.63119,0.63132,56200000.0
2006-04-21 15:50:00,0.63137,0.63143,0.63134,0.63143,109800000.0
2006-04-21 15:51:00,0.63149,0.63171,0.63149,0.63171,67699998.0
2006-04-21 15:52:00,0.6316,0.63177,0.6316,0.63172,62700000.0
2006-04-21 15:53:00,0.63175,0.63194,0.63175,0.63189,83700000.0
2006-04-21 15:54:00,0.63188,0.63218,0.63188,0.63208,55800000.0
2006-04-21 15:55:00,0.63203,0.63209,0.63194,0.63194,56299999.0
2006-04-21 15:56:00,0.63192,0.63192,0.63171,0.63181,78099999.0
2006-04-21 15:57:00,0.63188,0.63191,0.63181,0.63181,97100000.0
2006-04-21 15:58:00,0.63184,0.63192,0.63164,0.63192,173900000.0
2006-04-21 15:59:00,0.63205,0.63224,0.63205,0.63221,50200000.0
2006-04-21 16:00:00,0.63212,0.63227,0.63212,0.63213,43800000.0
2006-04-21 16:01:00,0.63211,0.63219,0.63201,0.63201,48599999.0
2006-04-21 16:02:00,0.63201,0.63214,0.63201,0.63205,43000000.0
2006-04-21 16:03:00,0.63209,0.6322,0.63209,0.63212,129100000.0
2006-04-21 16:04:00,0.63214,0.63214,0.63202,0.63202,86899999.0
2006-04-21 16:05:00,0.63192,0.63212,0.63192,0.63212,35000000.0
2006-04-21 16:06:00,0.63231,0.63243,0.63231,0.63242,97099999.0
2006-04-21 16:07:00,0.63247,0.63262,0.63233,0.63239,80400000.0
2006-04-21 16:08:00,0.63235,0.63235,0.63222,0.63222,117600001.0
2006-04-21 16:09:00,0.63217,0.63231,0.63215,0.63228,74299999.0
2006-04-21 16:10:00,0.6324,0.63263,0.63238,0.6324,97100000.0
2006-04-21 16:11:00,0.63228,0.63232,0.63219,0.63228,115200000.0
2006-04-21 16:12:00,0.63227,0.63227,0.63208,0.63209,78800001.0
2006-04-21 16:13:00,0.63205,0.63217,0.63202,0.63202,63699999.0
2006-04-21 16:14:00,0.63208,0.6322,0.63208,0.63211,45400000.0
2006-04-21 16:15:00,0.63206,0.63218,0.63206,0.63211,119800001.0
2006-04-21 16:16:00,0.63226,0.63228,0.63205,0.63217,112200002.0
2006-04-21 16:17:00,0.63208,0.6321,0.63199,0.63208,66100000.0
2006-04-21 16:18:00,0.63206,0.63225,0.63205,0.63217,70900000.0
2006-04-21 16:19:00,0.6322,0.63231,0.63208,0.6322,123200002.0
2006-04-21 16:20:00,0.63224,0.63236,0.63223,0.63231,122000002.0
2006-04-21 16:21:00,0.63229,0.63241,0.63224,0.63241,87100000.0
2006-04-21 16:22:00,0.63251,0.63261,0.63238,0.6324,130599998.0
2006-04-21 16:23:00,0.63232,0.6324,0.63231,0.6324,81600000.0
2006-04-21 16:24:00,0.63262,0.63275,0.63262,0.63275,78500000.0
2006-04-21 16:25:00,0.63276,0.63279,0.63263,0.6327,116600002.0
2006-04-21 16:26:00,0.63255,0.63261,0.63247,0.63247,121999998.0
2006-04-21 16:27:00,0.63242,0.63242,0.63224,0.63236,98800001.0
2006-04-21 16:28:00,0.63216,0.63246,0.63216,0.63242,84500000.0
2006-04-21 16:29:00,0.6325,0.6325,0.6324,0.63248,67600000.0
2006-04-21 16:30:00,0.63245,0.63253,0.6324,0.63241,89300000.0
2006-04-21 16:31:00,0.63257,0.63319,0.63257,0.63319,76900000.0
2006-04-21 16:32:00,0.63322,0.63322,0.63294,0.63294,129400002.0
2006-04-21 16:33:00,0.63298,0.63311,0.63289,0.63308,146199998.0
2006-04-21 16:34:00,0.63308,0.63318,0.63307,0.63307,84399999.0
2006-04-21 16:35:00,0.63303,0.63311,0.63287,0.63311,103399998.0
2006-04-21 16:36:00,0.63312,0.63328,0.63312,0.63316,114800000.0
2006-04-21 16:37:00,0.63305,0.63316,0.63305,0.6331,21500000.0
2006-04-21 16:38:00,0.63335,0.63379,0.63335,0.63372,96000000.0
2006-04-21 16:39:00,0.63375,0.63375,0.63375,0.63375,20500000.0
2006-04-21 16:40:00,0.63356,0.63356,0.63318,0.63321,43200000.0
2006-04-21 16:41:00,0.63336,0.63352,0.63336,0.63352,69699999.0
2006-04-21 16:42:00,0.63339,0.63339,0.6329,0.6329,82300002.0
2006-04-21 16:43:00,0.63296,0.63298,0.63249,0.63249,62900000.0
2006-04-21 16:44:00,0.63237,0.63252,0.63231,0.63246,72600001.0
2006-04-21 16:45:00,0.63257,0.63269,0.6324,0.6324,57700000.0
2006-04-21 16:46:00,0.63238,0.63238,0.63228,0.63235,80500000.0
2006-04-21 16:47:00,0.63245,0.63252,0.6324,0.6324,68099998.0
2006-04-21 16:48:00,0.6324,0.6324,0.6323,0.6324,101299998.0
2006-04-21 16:49:00,0.63237,0.63238,0.63237,0.63238,19200000.0
2006-04-21 16:50:00,0.63235,0.63245,0.63227,0.6324,126099999.0
2006-04-21 16:51:00,0.63248,0.6325,0.63232,0.63232,102200000.0
2006-04-21 16:52:00,0.63251,0.63258,0.63244,0.63244,101999997.0
2006-04-21 16:53:00,0.6325,0.63277,0.6325,0.63277,61399999.0
2006-04-21 16:54:00,0.63269,0.63286,0.63269,0.63286,155200000.0
2006-04-21 16:55:00,0.63289,0.63302,0.63284,0.63298,129100000.0
2006-04-21 16:56:00,0.63308,0.63323,0.63308,0.6332,43799999.0
2006-04-21 16:57:00,0.63325,0.63347,0.63318,0.63347,109000001.0
2006-04-21 16:58:00,0.63348,0.63354,0.63333,0.63333,150400001.0
2006-04-21 16:59:00,0.63314,0.63338,0.63297,0.63325,104399999.0
2006-04-21 17:00:00,0.63321,0.63323,0.63307,0.63315,124799999.0
2006-04-21 17:01:00,0.63334,0.63345,0.63334,0.63338,107800000.0
2006-04-21 17:02:00,0.63349,0.63365,0.63349,0.63359,53599999.0
2006-04-21 17:03:00,0.63355,0.63363,0.63327,0.63329,87700000.0
2006-04-21 17:04:00,0.63355,0.6336,0.63353,0.6336,63400000.0
2006-04-21 17:05:00,0.63356,0.63356,0.63356,0.63356,49400002.0
2006-04-21 17:06:00,0.63343,0.63348,0.63326,0.63345,59600000.0
2006-04-21 17:07:00,0.63347,0.63347,0.63316,0.6332,47800000.0
2006-04-21 17:08:00,0.6333,0.6334,0.6332,0.6332,96800001.0
2006-04-21 17:09:00,0.63329,0.6333,0.63313,0.6333,96399999.0
2006-04-21 17:10:00,0.6332,0.63326,0.63312,0.63317,85799998.0
2006-04-21 17:11:00,0.63295,0.6332,0.63295,0.63315,34600000.0
2006-04-21 17:12:00,0.6332,0.63341,0.6332,0.63336,117199999.0
2006-04-21 17:13:00,0.6334,0.63343,0.63325,0.63325,126899997.0
2006-04-21 17:14:00,0.63322,0.63333,0.6332,0.6333,118500000.0
2006-04-21 17:15:00,0.63335,0.63338,0.63325,0.63325,59299998.0
2006-04-21 17:16:00,0.63325,0.63354,0.63325,0.63349,70500000.0
2006-04-21 17:17:00,0.63314,0.63348,0.6331,0.63312,150500000.0
2006-04-21 17:18:00,0.63317,0.63317,0.63303,0.63303,117400001.0
2006-04-21 17:19:00,0.63311,0.63329,0.63309,0.63309,76299999.0
2006-04-21 17:20:00,0.6332,0.63322,0.6331,0.63315,72400001.0
2006-04-21 17:21:00,0.63312,0.63322,0.63312,0.63322,43000000.0
2006-04-21 17:22:00,0.6332,0.63346,0.6332,0.63346,59399999.0
2006-04-21 17:23:00,0.63349,0.63355,0.63341,0.63351,58200000.0
2006-04-21 17:24:00,0.63347,0.63347,0.63329,0.63338,60600000.0
2006-04-21 17:25:00,0.63332,0.63336,0.63332,0.63333,73899999.0
2006-04-21 17:26:00,0.63328,0.63338,0.63328,0.63328,84200001.0
2006-04-21 17:27:00,0.63336,0.63336,0.63313,0.63313,84600000.0
2006-04-21 17:28:00,0.63321,0.63339,0.63321,0.63339,69899998.0
2006-04-21 17:29:00,0.63347,0.63347,0.63326,0.63333,60500001.0
2006-04-21 17:30:00,0.6333,0.63335,0.63325,0.63325,84400000.0
2006-04-21 17:31:00,0.63322,0.63334,0.63322,0.63326,97899999.0
2006-04-21 17:32:00,0.63316,0.63329,0.63312,0.63327,57300000.0
2006-04-21 17:33:00,0.63338,0.63338,0.63333,0.63335,53600000.0
2006-04-21 17:34:00,0.63335,0.63337,0.63317,0.63317,67800000.0
2006-04-21 17:35:00,0.63315,0.63325,0.63315,0.63325,73000001.0
2006-04-21 17:36:00,0.63328,0.63334,0.63319,0.63322,103199998.0
2006-04-21 17:37:00,0.6332,0.63323,0.6332,0.63323,79699998.0
2006-04-21 17:38:00,0.6332,0.6332,0.63305,0.63305,49299999.0
2006-04-21 17:39:00,0.63302,0.63317,0.63302,0.63317,44100000.0
2006-04-21 17:40:00,0.63302,0.63307,0.63291,0.63291,61200000.0
2006-04-21 17:41:00,0.63289,0.63297,0.63285,0.63297,58600000.0
2006-04-21 17:42:00,0.63297,0.63306,0.63295,0.63303,108900002.0
2006-04-21 17:43:00,0.63316,0.63333,0.63316,0.63329,55000000.0
2006-04-21 17:44:00,0.63335,0.63335,0.6333,0.63335,63900001.0
2006-04-21 17:45:00,0.63335,0.63335,0.63315,0.63332,46500000.0
2006-04-21 17:46:00,0.63335,0.63335,0.63335,0.63335,12000000.0
2006-04-21 17:47:00,0.63305,0.63335,0.63305,0.6333,39199999.0
2006-04-21 17:48:00,0.63335,0.63335,0.6333,0.63335,134399999.0
2006-04-21 17:49:00,0.63329,0.63335,0.63329,0.63335,14900000.0
2006-04-21 17:50:00,0.6333,0.63345,0.6333,0.6334,96700000.0
2006-04-21 17:51:00,0.63335,0.63345,0.6333,0.6333,97400000.0
2006-04-21 17:52:00,0.6333,0.63335,0.6333,0.63335,46299999.0
2006-04-21 17:53:00,0.6334,0.63341,0.63333,0.63341,47600000.0
2006-04-21 17:54:00,0.63333,0.63339,0.6333,0.63339,86200001.0
2006-04-21 17:55:00,0.63334,0.63348,0.63334,0.63343,104399998.0
2006-04-21 17:56:00,0.63331,0.6334,0.63324,0.63332,88600000.0
2006-04-21 17:57:00,0.63329,0.63341,0.63327,0.63327,136500002.0
2006-04-21 17:58:00,0.63336,0.63342,0.63336,0.63337,67800000.0
2006-04-21 17:59:00,0.63335,0.6334,0.63323,0.63328,147599998.0
2006-04-21 18:00:00,0.63321,0.63332,0.63321,0.63331,112600002.0
2006-04-21 18:01:00,0.63331,0.63361,0.63331,0.63338,100900002.0
2006-04-21 18:02:00,0.63328,0.63328,0.63308,0.63315,48400000.0
2006-04-21 18:03:00,0.6332,0.63325,0.63315,0.63323,251700001.0
2006-04-21 18:04:00,0.63318,0.63318,0.63293,0.63293,199800001.0
2006-04-21 18:05:00,0.63292,0.63292,0.6327,0.63278,267299998.0
2006-04-21 18:06:00,0.63289,0.63292,0.6328,0.63287,142900001.0
2006-04-21 18:07:00,0.63291,0.63303,0.63286,0.63292,283600003.0
2006-04-21 18:08:00,0.63291,0.63304,0.63291,0.63301,86400000.0
2006-04-21 18:09:00,0.63305,0.63305,0.63285,0.63305,267700000.0
2006-04-21 18:10:00,0.633,0.63305,0.63295,0.633,151899999.0
2006-04-21 18:11:00,0.633,0.63319,0.633,0.63319,48800000.0
2006-04-21 18:12:00,0.63332,0.63332,0.63313,0.63317,71000000.0
2006-04-21 18:13:00,0.6332,0.6332,0.6331,0.6331,17500000.0
2006-04-21 18:14:00,0.63315,0.6332,0.63312,0.6332,95400001.0
2006-04-21 18:15:00,0.63315,0.63325,0.63315,0.6332,147899997.0
2006-04-21 18:16:00,0.63317,0.63317,0.63301,0.63317,348199997.0
2006-04-21 18:17:00,0.6331,0.63322,0.63309,0.63316,152000000.0
2006-04-21 18:18:00,0.63308,0.63328,0.63308,0.63311,385700000.0
2006-04-21 18:19:00,0.63303,0.63313,0.63291,0.63298,246800001.0
2006-04-21 18:20:00,0.633,0.63317,0.633,0.63308,104400001.0
2006-04-21 18:21:00,0.633,0.63305,0.633,0.63305,200500003.0
2006-04-21 18:22:00,0.633,0.63305,0.63295,0.633,83599999.0
2006-04-21 18:23:00,0.63296,0.633,0.63282,0.63298,290299998.0
2006-04-21 18:24:00,0.633,0.6331,0.6329,0.633,216100001.0
2006-04-21 18:25:00,0.63297,0.633,0.6329,0.63292,161800001.0
2006-04-21 18:26:00,0.63292,0.63305,0.63292,0.633,122199999.0
2006-04-21 18:27:00,0.63295,0.63305,0.63292,0.633,252700002.0
2006-04-21 18:28:00,0.63295,0.63305,0.63285,0.63295,178200000.0
2006-04-21 18:29:00,0.63297,0.63302,0.63292,0.633,260200004.0
2006-04-21 18:30:00,0.63298,0.633,0.6329,0.633,95000000.0
2006-04-21 18:31:00,0.63295,0.633,0.6329,0.63295,220200002.0
2006-04-21 18:32:00,0.63295,0.633,0.63295,0.63295,44599999.0
2006-04-21 18:33:00,0.633,0.633,0.63285,0.63287,288100001.0
2006-04-21 18:34:00,0.63295,0.633,0.6329,0.633,109200000.0
2006-04-21 18:35:00,0.63302,0.63305,0.63296,0.63296,104299999.0
2006-04-21 18:36:00,0.63297,0.63299,0.63289,0.6329,191499999.0
2006-04-21 18:37:00,0.6329,0.633,0.63284,0.633,79900001.0
2006-04-21 18:38:00,0.633,0.63305,0.633,0.63305,113099999.0
2006-04-21 18:39:00,0.63303,0.63321,0.63302,0.63321,331900000.0
2006-04-21 18:40:00,0.63325,0.63337,0.63321,0.63337,127300002.0
2006-04-21 18:41:00,0.63334,0.63349,0.63326,0.63333,200000000.0
2006-04-21 18:42:00,0.6334,0.63345,0.63335,0.63345,90900000.0
2006-04-21 18:43:00,0.6334,0.63367,0.6333,0.63345,670299998.0
2006-04-21 18:44:00,0.63344,0.63344,0.63327,0.63335,285799998.0
2006-04-21 18:45:00,0.6334,0.6334,0.63322,0.6333,343500001.0
2006-04-21 18:46:00,0.6333,0.63335,0.6333,0.6333,160900000.0
2006-04-21 18:47:00,0.6333,0.63335,0.6333,0.63335,190100000.0
2006-04-21 18:48:00,0.63333,0.63333,0.6331,0.6331,128399998.0
2006-04-21 18:49:00,0.63311,0.63336,0.63311,0.63322,121799998.0
2006-04-21 18:50:00,0.63323,0.63331,0.63315,0.63331,163000000.0
2006-04-21 18:51:00,0.63325,0.63335,0.63325,0.63333,88200000.0
2006-04-21 18:52:00,0.63337,0.63338,0.63333,0.63335,61399999.0
2006-04-21 18:53:00,0.63334,0.63334,0.63327,0.63333,69200000.0
2006-04-21 18:54:00,0.6333,0.63331,0.63319,0.63331,61800000.0
2006-04-21 18:55:00,0.63332,0.63333,0.63318,0.63322,126999999.0
2006-04-21 18:56:00,0.63326,0.63339,0.63326,0.63329,118999999.0
2006-04-21 18:57:00,0.63329,0.63333,0.63324,0.63326,51600000.0
2006-04-21 18:58:00,0.63327,0.63335,0.63325,0.63325,114700002.0
2006-04-21 18:59:00,0.6331,0.63329,0.6331,0.63328,183399999.0
2006-04-21 19:00:00,0.63326,0.63327,0.63314,0.6332,99400000.0
2006-04-21 19:01:00,0.63318,0.63318,0.63301,0.63303,91000000.0
2006-04-21 19:02:00,0.63308,0.63308,0.63296,0.63302,91400002.0
2006-04-21 19:03:00,0.6329,0.63299,0.63277,0.63277,173599999.0
2006-04-21 19:04:00,0.63275,0.6329,0.6327,0.6327,140800000.0
2006-04-21 19:05:00,0.63264,0.63273,0.63258,0.63273,107199999.0
2006-04-21 19:06:00,0.63282,0.63289,0.63276,0.63281,240499999.0
2006-04-21 19:07:00,0.63282,0.63282,0.63257,0.6327,237899998.0
2006-04-21 19:08:00,0.6328,0.6328,0.6327,0.6328,112599998.0
2006-04-21 19:09:00,0.6329,0.633,0.6329,0.633,137499998.0
2006-04-21 19:10:00,0.63301,0.63303,0.63297,0.63298,81900000.0
2006-04-21 19:11:00,0.63295,0.63305,0.63295,0.633,128800000.0
2006-04-21 19:12:00,0.63298,0.63314,0.63298,0.63314,33500000.0
2006-04-21 19:13:00,0.63315,0.63325,0.6331,0.6332,91600000.0
2006-04-21 19:14:00,0.63322,0.63322,0.6331,0.6331,75900000.0
2006-04-21 19:15:00,0.6331,0.63315,0.6331,0.6331,72500000.0
2006-04-21 19:16:00,0.63305,0.63315,0.63305,0.63308,89400002.0
2006-04-21 19:17:00,0.63297,0.633,0.63277,0.63287,141099998.0
2006-04-21 19:18:00,0.6329,0.63295,0.63288,0.63295,99999998.0
2006-04-21 19:19:00,0.63285,0.63295,0.63285,0.63295,90600000.0
2006-04-21 19:20:00,0.63304,0.63341,0.63304,0.63337,147199999.0
2006-04-21 19:21:00,0.63354,0.63371,0.63342,0.63371,88000000.0
2006-04-21 19:22:00,0.63372,0.63373,0.63363,0.63373,113200000.0
2006-04-21 19:23:00,0.6337,0.63386,0.63364,0.63364,108999999.0
2006-04-21 19:24:00,0.6337,0.63384,0.6337,0.63382,101699998.0
2006-04-21 19:25:00,0.6339,0.63398,0.63387,0.63398,33300000.0
2006-04-21 19:26:00,0.63389,0.63393,0.63385,0.63385,68999999.0
2006-04-21 19:27:00,0.63372,0.63373,0.63355,0.63355,137399999.0
2006-04-21 19:28:00,0.63369,0.63369,0.63348,0.6335,164999999.0
2006-04-21 19:29:00,0.6335,0.6336,0.63345,0.63355,98700000.0
2006-04-21 19:30:00,0.63357,0.63357,0.6335,0.63352,71000000.0
2006-04-21 19:31:00,0.63354,0.63355,0.63339,0.63355,70700000.0
2006-04-21 19:32:00,0.63362,0.63391,0.63362,0.63377,180599999.0
2006-04-21 19:33:00,0.63387,0.63391,0.63376,0.63385,159499999.0
2006-04-21 19:34:00,0.63385,0.63388,0.63372,0.63385,120600001.0
2006-04-21 19:35:00,0.63385,0.6339,0.63375,0.63385,181900000.0
2006-04-21 19:36:00,0.63383,0.63387,0.63375,0.6338,169799999.0
2006-04-21 19:37:00,0.6338,0.63385,0.63378,0.63378,104300000.0
2006-04-21 19:38:00,0.63385,0.63385,0.63377,0.6338,73800000.0
2006-04-21 19:39:00,0.63385,0.63388,0.63378,0.6338,215099998.0
2006-04-21 19:40:00,0.63393,0.63403,0.63391,0.63403,50099999.0
2006-04-21 19:41:00,0.6341,0.6342,0.63407,0.63407,60599999.0
2006-04-21 19:42:00,0.63402,0.63407,0.63397,0.63397,63900000.0
2006-04-21 19:43:00,0.634,0.63405,0.63395,0.63397,54700000.0
2006-04-21 19:44:00,0.63403,0.63403,0.63383,0.63383,66400000.0
2006-04-21 19:45:00,0.63384,0.63396,0.63383,0.63388,59999999.0
2006-04-21 19:46:00,0.6339,0.6339,0.63377,0.63379,91199999.0
2006-04-21 19:47:00,0.63369,0.63373,0.63355,0.63355,93100000.0
2006-04-21 19:48:00,0.63345,0.63355,0.63345,0.6335,73900000.0
2006-04-21 19:49:00,0.63354,0.63383,0.63346,0.63346,172200002.0
2006-04-21 19:50:00,0.63357,0.6336,0.6335,0.63355,129999999.0
2006-04-21 19:51:00,0.6336,0.63365,0.63355,0.6336,158600000.0
2006-04-21 19:52:00,0.63359,0.63364,0.63345,0.63351,131000000.0
2006-04-21 19:53:00,0.63351,0.63351,0.6333,0.63338,150700003.0
2006-04-21 19:54:00,0.6334,0.6335,0.6334,0.63345,122500000.0
2006-04-21 19:55:00,0.63336,0.63347,0.63336,0.63338,257400000.0
2006-04-21 19:56:00,0.63332,0.6334,0.63327,0.6333,183300001.0
2006-04-21 19:57:00,0.63344,0.63367,0.63344,0.63363,120099998.0
2006-04-21 19:58:00,0.6337,0.6337,0.6336,0.63365,174800001.0
2006-04-21 19:59:00,0.63365,0.6337,0.6336,0.6336,129100002.0
2006-04-21 20:00:00,0.63362,0.63373,0.6336,0.63365,284399999.0
2006-04-21 20:01:00,0.63365,0.63375,0.6336,0.63375,134200000.0
2006-04-21 20:02:00,0.63381,0.63383,0.63379,0.63379,107899999.0
2006-04-21 20:03:00,0.6339,0.6339,0.6338,0.63387,91599998.0
2006-04-21 20:04:00,0.63385,0.6339,0.63375,0.63385,129699999.0
2006-04-21 20:05:00,0.63387,0.6339,0.63375,0.6339,176899998.0
2006-04-21 20:06:00,0.63387,0.63387,0.6337,0.6338,265300001.0
2006-04-21 20:07:00,0.63381,0.6339,0.63375,0.63375,67700000.0
2006-04-21 20:08:00,0.6338,0.63385,0.6338,0.63382,96999999.0
2006-04-21 20:09:00,0.6338,0.6339,0.6336,0.6338,115999999.0
2006-04-21 20:10:00,0.63375,0.63385,0.63375,0.63385,112000000.0
2006-04-21 20:11:00,0.63381,0.63386,0.63381,0.63386,42000000.0
2006-04-21 20:12:00,0.6339,0.6339,0.6338,0.63385,110300001.0
2006-04-21 20:13:00,0.63393,0.63395,0.6336,0.63385,69700000.0
2006-04-21 20:14:00,0.63392,0.63394,0.63381,0.63394,107200000.0
2006-04-21 20:15:00,0.63388,0.63405,0.63388,0.63405,69700000.0
2006-04-21 20:16:00,0.63418,0.6344,0.63416,0.63416,389299998.0
2006-04-21 20:17:00,0.63422,0.63437,0.63422,0.63435,210600000.0
2006-04-21 20:18:00,0.63436,0.63457,0.63436,0.63457,109399998.0
2006-04-21 20:19:00,0.63459,0.63459,0.63446,0.63447,89300001.0
2006-04-21 20:20:00,0.63445,0.63445,0.63422,0.63425,57000000.0
2006-04-21 20:21:00,0.63431,0.63447,0.63431,0.63436,79600001.0
2006-04-21 20:22:00,0.6343,0.6343,0.63402,0.63407,97800001.0
2006-04-21 20:23:00,0.63407,0.63425,0.63398,0.63425,103699999.0
2006-04-21 20:24:00,0.63421,0.63421,0.63386,0.63415,98900000.0
2006-04-21 20:25:00,0.63415,0.63417,0.63405,0.6341,145399998.0
2006-04-21 20:26:00,0.63345,0.63345,0.6321,0.63281,83299999.0
2006-04-21 20:27:00,0.63289,0.63289,0.6326,0.6326,105999997.0
2006-04-21 20:28:00,0.63256,0.63268,0.63256,0.63267,60399999.0
2006-04-21 20:29:00,0.63269,0.63305,0.63269,0.63305,255500000.0
2006-04-21 20:30:00,0.633,0.63318,0.63294,0.633,306600002.0
2006-04-21 20:31:00,0.63308,0.63354,0.633,0.63354,142300000.0
2006-04-21 20:32:00,0.63357,0.6337,0.63345,0.63345,86399999.0
2006-04-21 20:33:00,0.63337,0.63347,0.63333,0.63338,161400002.0
2006-04-21 20:34:00,0.63342,0.63342,0.63336,0.6334,154900002.0
2006-04-21 20:35:00,0.63343,0.63348,0.63333,0.63335,114600000.0
2006-04-21 20:36:00,0.63343,0.63393,0.63343,0.63372,224400001.0
2006-04-21 20:37:00,0.63386,0.63412,0.63386,0.63388,202399998.0
2006-04-21 20:38:00,0.63383,0.63395,0.63382,0.63385,128500002.0
2006-04-21 20:39:00,0.63382,0.63386,0.63381,0.63385,76400000.0
2006-04-21 20:40:00,0.63375,0.63375,0.63345,0.63345,174599996.0
2006-04-21 20:41:00,0.63336,0.63349,0.63312,0.63339,170399999.0
2006-04-21 20:42:00,0.63335,0.6334,0.63327,0.63335,77100000.0
2006-04-21 20:43:00,0.63332,0.63333,0.63315,0.63315,135100002.0
2006-04-21 20:44:00,0.63314,0.63321,0.63294,0.63303,64200000.0
2006-04-21 20:45:00,0.63298,0.63301,0.63288,0.63288,74200000.0
2006-04-21 20:46:00,0.63286,0.63286,0.63262,0.63262,75899999.0
2006-04-21 20:47:00,0.63275,0.63287,0.63275,0.63282,99100000.0
2006-04-21 20:48:00,0.63275,0.63285,0.63275,0.63275,32700000.0
2006-04-21 20:49:00,0.63275,0.63284,0.63269,0.63273,133999997.0
2006-04-21 20:50:00,0.63272,0.63278,0.63271,0.63275,140799999.0
2006-04-21 20:51:00,0.63273,0.63285,0.63273,0.63274,39600000.0
2006-04-21 20:52:00,0.63273,0.63283,0.63273,0.63273,83299999.0
2006-04-21 20:53:00,0.63285,0.6329,0.63277,0.6328,255900001.0
2006-04-21 20:54:00,0.63281,0.63292,0.63277,0.63292,164100001.0
2006-04-21 20:55:00,0.63289,0.63296,0.63289,0.63296,46700001.0
2006-04-21 20:56:00,0.63302,0.63324,0.6329,0.63312,71900000.0
2006-04-21 20:57:00,0.63313,0.63344,0.63306,0.63336,54799999.0
2006-04-21 20:58:00,0.6333,0.6333,0.63281,0.63281,193600001.0
2006-04-21 20:59:00,0.6328,0.6329,0.63275,0.6328,127300001.0
2006-04-21 21:00:00,0.6328,0.63282,0.63275,0.6328,171299999.0
2006-04-21 21:01:00,0.6327,0.63282,0.6327,0.63282,104999999.0
2006-04-21 21:02:00,0.6328,0.63285,0.63277,0.6328,82700001.0
2006-04-21 21:03:00,0.63285,0.6329,0.63275,0.6329,134000000.0
2006-04-21 21:04:00,0.6328,0.63285,0.63275,0.63275,77699998.0
2006-04-21 21:05:00,0.63285,0.6329,0.63275,0.6328,112300001.0
2006-04-21 21:06:00,0.63275,0.6329,0.63275,0.6328,130200000.0
2006-04-21 21:07:00,0.63285,0.63285,0.6328,0.6328,80600002.0
2006-04-21 21:08:00,0.6328,0.63285,0.6327,0.6328,165699998.0
2006-04-21 21:09:00,0.6328,0.6329,0.63275,0.63285,124899999.0
2006-04-21 21:10:00,0.6328,0.63285,0.6328,0.63285,65400001.0
2006-04-21 21:11:00,0.6328,0.6328,0.6328,0.6328,9600000.0
2006-04-21 21:12:00,0.63275,0.63288,0.63275,0.63282,115499998.0
2006-04-21 21:13:00,0.63278,0.63282,0.63275,0.6328,75100001.0
2006-04-21 21:14:00,0.63285,0.63285,0.6328,0.6328,87400000.0
2006-04-21 21:15:00,0.6328,0.6329,0.63275,0.6328,192500002.0
2006-04-21 21:16:00,0.63285,0.63285,0.63268,0.63275,97899999.0
2006-04-21 21:17:00,0.63275,0.63285,0.63265,0.63285,184199997.0
2006-04-21 21:18:00,0.63285,0.63285,0.63275,0.63282,163299999.0
2006-04-21 21:19:00,0.63285,0.63285,0.63275,0.6328,111700000.0
2006-04-21 21:20:00,0.63285,0.6329,0.6327,0.63275,269599999.0
2006-04-21 21:21:00,0.63285,0.63285,0.63275,0.63285,92000000.0
2006-04-21 21:22:00,0.63285,0.63285,0.63275,0.6328,71900000.0
2006-04-21 21:23:00,0.63275,0.63285,0.63275,0.63285,170399998.0
2006-04-21 21:24:00,0.63285,0.63285,0.63275,0.6328,89699997.0
2006-04-21 21:25:00,0.6328,0.63285,0.6328,0.63285,128699998.0
2006-04-21 21:26:00,0.63282,0.63285,0.63275,0.63285,127100000.0
2006-04-21 21:27:00,0.6328,0.63285,0.63275,0.63285,87399999.0
2006-04-21 21:28:00,0.63285,0.63285,0.6328,0.6328,50100000.0
2006-04-21 21:29:00,0.6328,0.63285,0.63265,0.63275,179500000.0
2006-04-21 21:30:00,0.63282,0.6329,0.63275,0.63285,150099999.0
2006-04-21 21:31:00,0.63285,0.63285,0.6328,0.6328,20000000.0
2006-04-21 21:32:00,0.6328,0.63285,0.63275,0.63285,31800000.0
2006-04-21 21:33:00,0.63285,0.63285,0.6328,0.63285,127499998.0
2006-04-21 21:34:00,0.63285,0.63285,0.63272,0.6328,132300003.0
2006-04-21 21:35:00,0.6328,0.63285,0.63277,0.6328,197999997.0
2006-04-21 21:36:00,0.6328,0.6329,0.63272,0.63285,163199999.0
2006-04-21 21:37:00,0.63282,0.6329,0.6328,0.63285,185100000.0
2006-04-21 21:38:00,0.63285,0.6329,0.6328,0.63282,103200001.0
2006-04-21 21:39:00,0.6328,0.63285,0.6327,0.63282,127900000.0
2006-04-21 21:40:00,0.63285,0.6329,0.6327,0.63288,227500000.0
2006-04-21 21:41:00,0.6328,0.63285,0.63275,0.63285,128000000.0
2006-04-21 21:42:00,0.63282,0.63285,0.6328,0.63285,105199997.0
2006-04-21 21:43:00,0.6328,0.6329,0.63275,0.63275,56100001.0
2006-04-21 21:44:00,0.63285,0.63285,0.63265,0.63265,57500000.0
2006-04-21 21:45:00,0.6328,0.63285,0.63272,0.6328,74500000.0
2006-04-21 21:46:00,0.63278,0.63285,0.63277,0.63277,86699999.0
2006-04-21 21:47:00,0.6328,0.63285,0.6328,0.63285,70800000.0
2006-04-21 21:48:00,0.63285,0.63285,0.63285,0.63285,92499999.0
2006-04-21 21:49:00,0.6328,0.63285,0.6327,0.63278,85599999.0
2006-04-21 21:50:00,0.63285,0.6329,0.63275,0.63282,51500000.0
2006-04-21 21:51:00,0.6328,0.63285,0.63277,0.63285,97300000.0
2006-04-21 21:52:00,0.6328,0.63295,0.63277,0.63285,130399999.0
2006-04-21 21:53:00,0.63275,0.63285,0.63275,0.63285,46300000.0
2006-04-21 21:54:00,0.63285,0.63285,0.63275,0.6328,72500000.0
2006-04-21 21:55:00,0.6328,0.63285,0.63278,0.6328,42600001.0
2006-04-21 21:56:00,0.63285,0.63285,0.63275,0.63275,56500000.0
2006-04-21 21:57:00,0.6328,0.63285,0.6327,0.63282,189100002.0
2006-04-21 21:58:00,0.6328,0.63285,0.6328,0.63285,55800000.0
2006-04-21 21:59:00,0.6328,0.6329,0.6328,0.6328,70400000.0
2006-04-21 22:00:00,0.6328,0.63285,0.63275,0.63285,87300000.0
2006-04-21 22:01:00,0.63282,0.63285,0.63275,0.6328,45400000.0
2006-04-21 22:02:00,0.63285,0.63285,0.6328,0.6328,83600000.0
2006-04-21 22:03:00,0.63285,0.63285,0.63282,0.63282,78999999.0
2006-04-21 22:04:00,0.6328,0.63285,0.63275,0.6328,102500000.0
2006-04-21 22:05:00,0.63275,0.6329,0.63275,0.63277,136799996.0
2006-04-21 22:06:00,0.63265,0.63295,0.63265,0.6328,126300002.0
2006-04-21 22:07:00,0.6328,0.63285,0.63275,0.63275,68800000.0
2006-04-21 22:08:00,0.6328,0.63295,0.63275,0.63295,51400000.0
2006-04-21 22:09:00,0.63285,0.63285,0.63275,0.63282,70099999.0
2006-04-21 22:10:00,0.6328,0.63285,0.63275,0.6328,57999999.0
2006-04-21 22:11:00,0.63272,0.63285,0.63272,0.63285,121799999.0
2006-04-21 22:12:00,0.6328,0.63285,0.63272,0.63278,122799999.0
2006-04-21 22:13:00,0.6329,0.6329,0.63275,0.6328,97499998.0
2006-04-21 22:14:00,0.63285,0.63285,0.6327,0.63282,92199998.0
2006-04-21 22:15:00,0.63282,0.63285,0.63275,0.63275,126600001.0
2006-04-21 22:16:00,0.63278,0.63288,0.63278,0.6328,63900001.0
2006-04-21 22:17:00,0.63285,0.63285,0.63275,0.63285,114199999.0
2006-04-21 22:18:00,0.63285,0.63285,0.6327,0.6327,77799999.0
2006-04-21 22:19:00,0.6328,0.6329,0.6327,0.6328,113800000.0
2006-04-21 22:20:00,0.63285,0.63285,0.6328,0.6328,56700000.0
2006-04-21 22:21:00,0.63285,0.63285,0.63275,0.63285,95599999.0
2006-04-21 22:22:00,0.63288,0.63288,0.63275,0.63275,100600001.0
2006-04-21 22:23:00,0.63275,0.6329,0.63275,0.63285,65900001.0
2006-04-21 22:24:00,0.63275,0.63285,0.63272,0.63285,160000000.0
2006-04-21 22:25:00,0.63275,0.63285,0.63275,0.6328,102499998.0
2006-04-21 22:26:00,0.6328,0.63285,0.63277,0.63285,107500000.0
2006-04-21 22:27:00,0.63275,0.6329,0.63275,0.6329,78900000.0
2006-04-21 22:28:00,0.6327,0.63282,0.6327,0.63282,39800000.0
2006-04-21 22:29:00,0.6328,0.63285,0.6328,0.6328,56600000.0
2006-04-21 22:30:00,0.63285,0.6329,0.6328,0.63285,118100001.0
2006-04-21 22:31:00,0.63285,0.63285,0.63272,0.63272,80500000.0
2006-04-21 22:32:00,0.63285,0.63285,0.63285,0.63285,30000000.0
2006-04-21 22:33:00,0.6328,0.63285,0.6328,0.63285,149500000.0
2006-04-21 22:34:00,0.6328,0.63285,0.63255,0.63282,128999998.0
2006-04-21 22:35:00,0.63287,0.63287,0.63278,0.63278,191100001.0
2006-04-21 22:36:00,0.6328,0.63285,0.63275,0.6328,130599999.0
2006-04-21 22:37:00,0.6328,0.6328,0.63275,0.6328,111399999.0
2006-04-21 22:38:00,0.6327,0.6328,0.63255,0.6328,71599999.0
2006-04-21 22:39:00,0.6328,0.63285,0.6328,0.63285,18800000.0
2006-04-21 22:40:00,0.6328,0.63285,0.6327,0.63275,61999999.0
2006-04-21 22:41:00,0.6328,0.6328,0.63277,0.6328,41400000.0
2006-04-21 22:42:00,0.6328,0.63288,0.63275,0.63288,86600000.0
2006-04-21 22:43:00,0.6328,0.6329,0.63265,0.6328,150099999.0
2006-04-21 22:44:00,0.63285,0.63288,0.63272,0.63272,158799999.0
2006-04-21 22:45:00,0.6328,0.6329,0.63275,0.6328,187900001.0
2006-04-21 22:46:00,0.63282,0.63285,0.6326,0.63275,185900003.0
2006-04-21 22:47:00,0.63275,0.63285,0.63275,0.63283,76100001.0
2006-04-21 22:48:00,0.63278,0.6329,0.63265,0.6328,102700000.0
2006-04-21 22:49:00,0.6328,0.6328,0.6328,0.6328,53399998.0
2006-04-21 22:50:00,0.63285,0.63285,0.63255,0.6328,215199998.0
2006-04-21 22:51:00,0.6328,0.63285,0.63272,0.63275,214899999.0
2006-04-21 22:52:00,0.63282,0.63282,0.63275,0.6328,62400000.0
2006-04-21 22:53:00,0.63285,0.63285,0.63275,0.63285,105100001.0
2006-04-21 22:54:00,0.63282,0.63285,0.63275,0.63275,86499998.0
2006-04-21 22:55:00,0.63275,0.6329,0.63275,0.63275,133400002.0
2006-04-21 22:56:00,0.63285,0.63287,0.63275,0.6328,158300000.0
2006-04-21 22:57:00,0.6328,0.63295,0.63278,0.63282,112499999.0
2006-04-21 22:58:00,0.6328,0.6329,0.63275,0.6328,122900000.0
2006-04-21 22:59:00,0.63265,0.63285,0.6326,0.6326,115700000.0
2006-04-24 00:11:00,0.6344,0.6344,0.6344,0.6344,139699999.0
2006-04-24 00:15:00,0.6346,0.6348,0.6346,0.6347,139699999.0
2006-04-24 00:16:00,0.6348,0.6348,0.6346,0.6347,139699999.0
2006-04-24 00:17:00,0.6346,0.6347,0.6346,0.6347,139699999.0
2006-04-24 00:19:00,0.6351,0.6351,0.635,0.6351,139699999.0
2006-04-24 00:20:00,0.6352,0.6352,0.635,0.635,139699999.0
2006-04-24 00:21:00,0.6351,0.6351,0.6351,0.6351,139699999.0
2006-04-24 00:22:00,0.635,0.635,0.635,0.635,139699999.0
2006-04-24 00:25:00,0.6351,0.6351,0.635,0.635,139699999.0
2006-04-24 00:26:00,0.6349,0.6349,0.6349,0.6349,139699999.0
2006-04-24 00:27:00,0.635,0.635,0.635,0.635,139699999.0
2006-04-24 00:28:00,0.6351,0.6351,0.6351,0.6351,139699999.0
2006-04-24 00:29:00,0.635,0.6351,0.635,0.6351,139699999.0
2006-04-24 00:30:00,0.635,0.6351,0.635,0.6351,139699999.0
2006-04-24 00:31:00,0.635,0.635,0.635,0.635,139699999.0
2006-04-24 00:32:00,0.6349,0.6349,0.6349,0.6349,139699999.0
2006-04-24 00:36:00,0.6348,0.6348,0.6348,0.6348,139699999.0
2006-04-24 00:37:00,0.6349,0.6349,0.6349,0.6349,139699999.0
2006-04-24 00:38:00,0.6348,0.6349,0.6348,0.6349,139699999.0
2006-04-24 00:40:00,0.6348,0.6349,0.6348,0.6349,139699999.0
2006-04-24 00:41:00,0.6348,0.6348,0.6348,0.6348,139699999.0
2006-04-24 00:42:00,0.6349,0.6349,0.6346,0.6347,139699999.0
2006-04-24 00:43:00,0.6344,0.6347,0.6344,0.6347,139699999.0
2006-04-24 00:44:00,0.6344,0.6347,0.6344,0.6347,139699999.0
2006-04-24 00:45:00,0.6344,0.6344,0.6343,0.6343,139699999.0
2006-04-24 00:47:00,0.6344,0.6344,0.6344,0.6344,139699999.0
2006-04-24 00:48:00,0.6348,0.6348,0.6346,0.6347,139699999.0
2006-04-24 00:53:00,0.6344,0.6344,0.6344,0.6344,139699999.0
2006-04-24 00:54:00,0.6346,0.6346,0.6344,0.6346,139699999.0
2006-04-24 00:55:00,0.6344,0.6346,0.6344,0.6346,139699999.0
2006-04-24 00:56:00,0.6344,0.6344,0.6343,0.6343,139699999.0
2006-04-24 01:00:00,0.6344,0.6344,0.6344,0.6344,139699999.0
2006-04-24 01:07:00,0.6343,0.6343,0.6342,0.6343,139699999.0
2006-04-24 01:09:00,0.6342,0.6342,0.6342,0.6342,139699999.0
2006-04-24 01:10:00,0.6343,0.6343,0.6343,0.6343,139699999.0
2006-04-24 01:12:00,0.6342,0.6342,0.6342,0.6342,139699999.0
2006-04-24 01:15:00,0.634,0.634,0.634,0.634,139699999.0
2006-04-24 01:16:00,0.6342,0.6342,0.634,0.6342,139699999.0
2006-04-24 01:36:00,0.6343,0.6343,0.6343,0.6343,139699999.0
2006-04-24 01:37:00,0.6344,0.6344,0.6344,0.6344,139699999.0
2006-04-24 01:38:00,0.6343,0.6343,0.6343,0.6343,139699999.0
2006-04-24 01:40:00,0.6344,0.6344,0.6344,0.6344,139699999.0
2006-04-24 01:43:00,0.6343,0.6344,0.6343,0.6344,139699999.0
2006-04-24 01:44:00,0.6343,0.6343,0.6343,0.6343,139699999.0
2006-04-24 01:46:00,0.6342,0.6342,0.6342,0.6342,139699999.0
2006-04-24 01:49:00,0.634,0.6342,0.6339,0.6339,139699999.0
2006-04-24 01:50:00,0.634,0.634,0.634,0.634,139699999.0
2006-04-24 01:51:00,0.6342,0.6342,0.6342,0.6342,139699999.0
2006-04-24 01:53:00,0.6343,0.6343,0.6343,0.6343,139699999.0
2006-04-24 01:57:00,0.6344,0.6344,0.6344,0.6344,139699999.0
2006-04-24 01:58:00,0.6343,0.6343,0.6343,0.6343,139699999.0
2006-04-24 02:00:00,0.63403,0.63432,0.63387,0.63394,139699999.0
2006-04-24 02:01:00,0.63387,0.63408,0.63387,0.63398,82700000.0
2006-04-24 02:02:00,0.63394,0.63413,0.63381,0.63381,177300002.0
2006-04-24 02:03:00,0.63378,0.63423,0.63378,0.6341,81599998.0
2006-04-24 02:04:00,0.63419,0.63433,0.63396,0.63418,147699996.0
2006-04-24 02:05:00,0.63423,0.63435,0.63396,0.63435,128399998.0
2006-04-24 02:06:00,0.63412,0.63443,0.63412,0.63443,76900000.0
2006-04-24 02:07:00,0.63433,0.63433,0.63396,0.63411,70199999.0
2006-04-24 02:08:00,0.63412,0.63429,0.63405,0.63421,135100000.0
2006-04-24 02:09:00,0.63439,0.63439,0.63394,0.63398,125100003.0
2006-04-24 02:10:00,0.63412,0.63426,0.6341,0.63425,86499997.0
2006-04-24 02:11:00,0.63414,0.63428,0.63388,0.63388,139500001.0
2006-04-24 02:12:00,0.63397,0.63419,0.63387,0.63398,126799999.0
2006-04-24 02:13:00,0.63437,0.63439,0.63393,0.63398,73700000.0
2006-04-24 02:14:00,0.63409,0.63449,0.63408,0.63433,96600000.0
2006-04-24 02:15:00,0.6341,0.63449,0.6341,0.63431,81699999.0
2006-04-24 02:16:00,0.63422,0.63438,0.63391,0.63398,139200000.0
2006-04-24 02:17:00,0.63396,0.6342,0.63386,0.6342,139699998.0
2006-04-24 02:18:00,0.63408,0.63423,0.634,0.634,33900000.0
2006-04-24 02:19:00,0.63389,0.63432,0.63389,0.6341,95099999.0
2006-04-24 02:20:00,0.63406,0.6343,0.63397,0.6343,93699999.0
2006-04-24 02:21:00,0.63416,0.63416,0.63388,0.63391,119099996.0
2006-04-24 02:22:00,0.63396,0.63433,0.63396,0.63416,110000000.0
2006-04-24 02:23:00,0.63407,0.6343,0.6339,0.63404,120300001.0
2006-04-24 02:24:00,0.63414,0.63414,0.63384,0.63409,116400000.0
2006-04-24 02:25:00,0.6341,0.63417,0.63374,0.634,131199998.0
2006-04-24 02:26:00,0.63393,0.63406,0.63369,0.63377,178400000.0
2006-04-24 02:27:00,0.63383,0.63409,0.63374,0.63395,125499999.0
2006-04-24 02:28:00,0.63382,0.63405,0.63376,0.63391,85499999.0
2006-04-24 02:29:00,0.63401,0.63427,0.63391,0.63399,126400000.0
2006-04-24 02:30:00,0.63409,0.63417,0.63386,0.634,146199996.0
2006-04-24 02:31:00,0.63406,0.63435,0.63397,0.63435,118599999.0
2006-04-24 02:32:00,0.6343,0.63432,0.63392,0.63402,72700001.0
2006-04-24 02:33:00,0.6341,0.63423,0.63376,0.63397,81800000.0
2006-04-24 02:34:00,0.63415,0.63439,0.63381,0.63393,117400000.0
2006-04-24 02:35:00,0.63392,0.63405,0.63382,0.63396,75100001.0
2006-04-24 02:36:00,0.63386,0.63406,0.63368,0.63391,74000000.0
2006-04-24 02:37:00,0.63396,0.63404,0.63386,0.63398,99800000.0
2006-04-24 02:38:00,0.63392,0.63403,0.63379,0.63395,83800000.0
2006-04-24 02:39:00,0.63409,0.63419,0.63392,0.63406,135499998.0
2006-04-24 02:40:00,0.63404,0.63417,0.63393,0.63405,103199999.0
2006-04-24 02:41:00,0.63399,0.63414,0.63391,0.63405,87099999.0
2006-04-24 02:42:00,0.63408,0.63416,0.634,0.63404,115900000.0
2006-04-24 02:43:00,0.6339,0.63423,0.63389,0.63412,99700002.0
2006-04-24 02:44:00,0.63408,0.63439,0.63396,0.6343,129899999.0
2006-04-24 02:45:00,0.63427,0.63435,0.63389,0.63432,114900001.0
2006-04-24 02:46:00,0.6344,0.63454,0.63406,0.63426,135000002.0
2006-04-24 02:47:00,0.63439,0.63439,0.63398,0.63435,95000000.0
2006-04-24 02:48:00,0.63438,0.63438,0.63409,0.63423,111099998.0
2006-04-24 02:49:00,0.63429,0.6343,0.63407,0.63412,186499997.0
2006-04-24 02:50:00,0.63419,0.63433,0.63419,0.6342,94100002.0
2006-04-24 02:51:00,0.63413,0.6342,0.63394,0.63411,111700001.0
2006-04-24 02:52:00,0.63419,0.63428,0.63401,0.63423,139100000.0
2006-04-24 02:53:00,0.63434,0.63448,0.63367,0.63403,162300001.0
2006-04-24 02:54:00,0.63422,0.63461,0.63407,0.63461,129099999.0
2006-04-24 02:55:00,0.63453,0.63497,0.6344,0.63459,87500000.0
2006-04-24 02:56:00,0.63442,0.63443,0.6339,0.63421,121600000.0
2006-04-24 02:57:00,0.63445,0.63455,0.63397,0.63423,144500001.0
2006-04-24 02:58:00,0.63454,0.63461,0.6341,0.63414,130499999.0
2006-04-24 02:59:00,0.63422,0.63451,0.63418,0.63429,100300001.0
2006-04-24 03:00:00,0.6342,0.63476,0.63406,0.63472,96400000.0
2006-04-24 03:01:00,0.63449,0.63458,0.63422,0.63455,75600000.0
2006-04-24 03:02:00,0.63433,0.63457,0.63424,0.63455,105199999.0
2006-04-24 03:03:00,0.63443,0.63469,0.63434,0.63453,89599998.0
2006-04-24 03:04:00,0.63464,0.63467,0.63425,0.63428,63800000.0
2006-04-24 03:05:00,0.63434,0.63469,0.6343,0.63469,166300004.0
2006-04-24 03:06:00,0.63446,0.6346,0.63425,0.63458,113700002.0
2006-04-24 03:07:00,0.63455,0.63465,0.63433,0.63445,143299998.0
2006-04-24 03:08:00,0.63445,0.63461,0.63422,0.63422,100600000.0
2006-04-24 03:09:00,0.63424,0.6346,0.63418,0.6343,159599999.0
2006-04-24 03:10:00,0.63418,0.63472,0.63418,0.63458,62099999.0
2006-04-24 03:11:00,0.63438,0.63473,0.63438,0.63468,156900001.0
2006-04-24 03:12:00,0.6347,0.6347,0.63424,0.63442,84200002.0
2006-04-24 03:13:00,0.63456,0.63473,0.63441,0.63468,147899998.0
2006-04-24 03:14:00,0.63454,0.63466,0.63449,0.63451,83199998.0
2006-04-24 03:15:00,0.63438,0.63449,0.6343,0.6343,106799997.0
2006-04-24 03:16:00,0.63452,0.63458,0.63412,0.6343,156799999.0
2006-04-24 03:17:00,0.6343,0.63436,0.63404,0.63404,133999999.0
2006-04-24 03:18:00,0.63428,0.63465,0.63428,0.63441,104399998.0
2006-04-24 03:19:00,0.63441,0.63465,0.63441,0.63451,71600000.0
2006-04-24 03:20:00,0.63494,0.63499,0.63452,0.6346,183300000.0
2006-04-24 03:21:00,0.63487,0.63505,0.63481,0.63489,54200000.0
2006-04-24 03:22:00,0.63493,0.63516,0.63484,0.63497,127499999.0
2006-04-24 03:23:00,0.63511,0.63526,0.63482,0.63482,110899998.0
2006-04-24 03:24:00,0.63488,0.63515,0.63484,0.63505,65400000.0
2006-04-24 03:25:00,0.63522,0.63529,0.63481,0.63502,53700000.0
2006-04-24 03:26:00,0.63495,0.63501,0.63483,0.63483,114799997.0
2006-04-24 03:27:00,0.63479,0.63529,0.63479,0.63529,90700000.0
2006-04-24 03:28:00,0.63526,0.63528,0.63482,0.63501,50100000.0
2006-04-24 03:29:00,0.63528,0.63528,0.63472,0.63472,147200002.0
2006-04-24 03:30:00,0.63461,0.63494,0.63461,0.63476,112100000.0
2006-04-24 03:31:00,0.63471,0.63488,0.63454,0.63488,131000000.0
2006-04-24 03:32:00,0.63507,0.63507,0.63464,0.63481,76300000.0
2006-04-24 03:33:00,0.63489,0.63489,0.63434,0.63454,148200000.0
2006-04-24 03:34:00,0.63384,0.63441,0.63384,0.6344,49000000.0
2006-04-24 03:35:00,0.63454,0.63462,0.63447,0.63462,66900000.0
2006-04-24 03:36:00,0.63455,0.6347,0.63455,0.63469,52300000.0
2006-04-24 03:37:00,0.63477,0.63483,0.63469,0.63469,120300001.0
2006-04-24 03:38:00,0.63474,0.63482,0.63474,0.63478,91400001.0
2006-04-24 03:39:00,0.63478,0.63479,0.63473,0.63479,59700000.0
2006-04-24 03:40:00,0.63478,0.635,0.63472,0.63488,120800002.0
2006-04-24 03:41:00,0.63475,0.63508,0.63475,0.63506,87700000.0
2006-04-24 03:42:00,0.63492,0.6351,0.63483,0.6351,100000001.0
2006-04-24 03:43:00,0.63496,0.63496,0.63486,0.63489,66999999.0
2006-04-24 03:44:00,0.63501,0.63512,0.63501,0.63505,123600000.0
2006-04-24 03:45:00,0.63521,0.63522,0.63508,0.63514,75500002.0
2006-04-24 03:46:00,0.63513,0.63531,0.63504,0.63526,90399999.0
2006-04-24 03:47:00,0.6352,0.63525,0.6352,0.63525,18300000.0
2006-04-24 03:48:00,0.63517,0.63521,0.6351,0.63512,113000000.0
2006-04-24 03:49:00,0.63504,0.63521,0.63504,0.63519,62200001.0
2006-04-24 03:50:00,0.6351,0.63517,0.6351,0.63515,123399996.0
2006-04-24 03:51:00,0.6352,0.6352,0.63515,0.63515,46200000.0
2006-04-24 03:52:00,0.63517,0.63517,0.63504,0.63508,57399999.0
2006-04-24 03:53:00,0.63504,0.63518,0.63504,0.63509,89200000.0
2006-04-24 03:54:00,0.63498,0.63521,0.63494,0.63521,77900001.0
2006-04-24 03:55:00,0.63508,0.63508,0.635,0.63501,86900000.0
2006-04-24 03:56:00,0.63488,0.635,0.63488,0.63497,98499999.0
2006-04-24 03:57:00,0.63496,0.63513,0.63496,0.63513,23900000.0
2006-04-24 03:58:00,0.63507,0.6351,0.635,0.63505,137999999.0
2006-04-24 03:59:00,0.63505,0.63513,0.63503,0.63509,61000000.0
2006-04-24 04:00:00,0.63503,0.63512,0.63502,0.63502,74199999.0
2006-04-24 04:01:00,0.63502,0.63502,0.63492,0.63499,36599999.0
2006-04-24 04:02:00,0.63495,0.63504,0.63486,0.63504,134299999.0
2006-04-24 04:03:00,0.6351,0.6351,0.63505,0.63505,90099999.0
2006-04-24 04:04:00,0.6351,0.6351,0.635,0.635,82099999.0
2006-04-24 04:05:00,0.63496,0.63511,0.63496,0.63511,101500000.0
2006-04-24 04:06:00,0.63517,0.63523,0.63508,0.63523,119300001.0
2006-04-24 04:07:00,0.63528,0.63533,0.63523,0.63523,111599999.0
2006-04-24 04:08:00,0.63527,0.63527,0.63498,0.63502,84500000.0
2006-04-24 04:09:00,0.63504,0.63506,0.63504,0.63506,21500000.0
2006-04-24 04:10:00,0.63491,0.63499,0.63487,0.63487,91900000.0
2006-04-24 04:11:00,0.63487,0.63487,0.63478,0.63484,84600001.0
2006-04-24 04:12:00,0.63488,0.63492,0.63478,0.63485,91899999.0
2006-04-24 04:13:00,0.63488,0.63491,0.63483,0.63483,74000000.0
2006-04-24 04:14:00,0.63489,0.63493,0.63475,0.63475,50100001.0
2006-04-24 04:15:00,0.63486,0.63498,0.63486,0.63491,112999999.0
2006-04-24 04:16:00,0.63485,0.63491,0.63485,0.63486,80700000.0
2006-04-24 04:17:00,0.63488,0.63488,0.63475,0.6348,91300000.0
2006-04-24 04:18:00,0.63488,0.63492,0.63485,0.6349,50800000.0
2006-04-24 04:19:00,0.63492,0.63492,0.63481,0.63481,59200001.0
2006-04-24 04:20:00,0.63482,0.63495,0.6348,0.63488,49000000.0
2006-04-24 04:21:00,0.63495,0.63501,0.6349,0.6349,121799999.0
2006-04-24 04:22:00,0.6349,0.63502,0.63487,0.63487,107199999.0
2006-04-24 04:23:00,0.63489,0.63489,0.63481,0.63483,73100001.0
2006-04-24 04:24:00,0.6348,0.63485,0.63475,0.63475,92900001.0
2006-04-24 04:25:00,0.63486,0.63486,0.63463,0.63483,83199999.0
2006-04-24 04:26:00,0.63478,0.63479,0.6347,0.6347,79200001.0
2006-04-24 04:27:00,0.63482,0.63482,0.63473,0.63476,57900001.0
2006-04-24 04:28:00,0.63488,0.63489,0.63476,0.63483,110400001.0
2006-04-24 04:29:00,0.63482,0.63482,0.6348,0.6348,12800000.0
2006-04-24 04:30:00,0.63475,0.6348,0.6347,0.63475,158700001.0
2006-04-24 04:31:00,0.63469,0.63482,0.63469,0.63471,45400000.0
2006-04-24 04:32:00,0.63464,0.63485,0.63464,0.63485,100000000.0
2006-04-24 04:33:00,0.63485,0.6349,0.63482,0.63485,85400001.0
2006-04-24 04:34:00,0.63492,0.63492,0.63488,0.63488,19900000.0
2006-04-24 04:35:00,0.63485,0.63498,0.63481,0.63498,92800001.0
2006-04-24 04:36:00,0.63495,0.63499,0.63489,0.63495,56800001.0
2006-04-24 04:37:00,0.6349,0.6349,0.63485,0.63485,7800000.0
2006-04-24 04:38:00,0.63495,0.63495,0.63482,0.63495,109100002.0
2006-04-24 04:39:00,0.63495,0.635,0.6349,0.63495,78099997.0
2006-04-24 04:40:00,0.63498,0.635,0.63483,0.63483,78000000.0
2006-04-24 04:41:00,0.63485,0.63485,0.63475,0.6348,70500000.0
2006-04-24 04:42:00,0.63485,0.63485,0.63475,0.63483,86600000.0
2006-04-24 04:43:00,0.63477,0.6349,0.63477,0.6348,27100000.0
2006-04-24 04:44:00,0.6348,0.63487,0.63475,0.63475,104100002.0
2006-04-24 04:45:00,0.63477,0.63485,0.63477,0.63485,88300000.0
2006-04-24 04:46:00,0.63491,0.63499,0.63491,0.63493,114999999.0
2006-04-24 04:47:00,0.635,0.63507,0.635,0.635,119899999.0
2006-04-24 04:48:00,0.63497,0.635,0.63482,0.63489,69300001.0
2006-04-24 04:49:00,0.63483,0.63487,0.63472,0.63476,85300000.0
2006-04-24 04:50:00,0.63474,0.63485,0.63455,0.63485,91999999.0
2006-04-24 04:51:00,0.63493,0.63497,0.63486,0.63486,46600000.0
2006-04-24 04:52:00,0.6349,0.63495,0.6349,0.63495,35000000.0
2006-04-24 04:53:00,0.63488,0.635,0.63473,0.63495,90600000.0
2006-04-24 04:54:00,0.63494,0.63494,0.63489,0.63493,54499999.0
2006-04-24 04:55:00,0.63491,0.63492,0.63484,0.63487,31400000.0
2006-04-24 04:56:00,0.63479,0.63492,0.63477,0.63492,140099997.0
2006-04-24 04:57:00,0.63498,0.63505,0.63478,0.63496,82800002.0
2006-04-24 04:58:00,0.6349,0.63506,0.6349,0.63491,118499998.0
2006-04-24 04:59:00,0.63499,0.63509,0.63487,0.63496,125800000.0
2006-04-24 05:00:00,0.63498,0.63503,0.63496,0.63501,59700000.0
2006-04-24 05:01:00,0.63493,0.63505,0.63485,0.63503,108600000.0
2006-04-24 05:02:00,0.63502,0.63502,0.63488,0.63495,66300000.0
2006-04-24 05:03:00,0.635,0.635,0.63487,0.63492,88299998.0
2006-04-24 05:04:00,0.63501,0.63511,0.63486,0.63492,83200000.0
2006-04-24 05:05:00,0.6349,0.63495,0.63485,0.63485,57200000.0
2006-04-24 05:06:00,0.63495,0.63495,0.63485,0.6349,54800000.0
2006-04-24 05:07:00,0.6349,0.63498,0.63483,0.6349,80199999.0
2006-04-24 05:08:00,0.6349,0.6349,0.63465,0.63465,129500000.0
2006-04-24 05:09:00,0.6347,0.6347,0.6346,0.6347,65099999.0
2006-04-24 05:10:00,0.63465,0.63465,0.63465,0.63465,43000000.0
2006-04-24 05:11:00,0.63465,0.63472,0.6346,0.6347,107999999.0
2006-04-24 05:12:00,0.63465,0.63475,0.63465,0.63465,43700000.0
2006-04-24 05:13:00,0.63465,0.6347,0.63453,0.63465,113500001.0
2006-04-24 05:14:00,0.63465,0.6347,0.6346,0.6347,59900000.0
2006-04-24 05:15:00,0.63467,0.63467,0.63464,0.63464,41800000.0
2006-04-24 05:16:00,0.63465,0.63475,0.63465,0.6347,83800000.0
2006-04-24 05:17:00,0.63475,0.63475,0.63465,0.63475,88800002.0
2006-04-24 05:18:00,0.63475,0.63475,0.63455,0.63465,54300000.0
2006-04-24 05:19:00,0.6347,0.63482,0.63464,0.63482,79400001.0
2006-04-24 05:20:00,0.63475,0.6348,0.6347,0.6347,40600000.0
2006-04-24 05:21:00,0.6348,0.6348,0.63463,0.6348,39000000.0
2006-04-24 05:22:00,0.63478,0.63485,0.63475,0.63485,40600000.0
2006-04-24 05:23:00,0.63475,0.63475,0.63468,0.63468,24600000.0
2006-04-24 05:24:00,0.6348,0.6348,0.6347,0.63475,166299998.0
2006-04-24 05:25:00,0.63465,0.63487,0.63465,0.63487,130300000.0
2006-04-24 05:26:00,0.63484,0.63484,0.63475,0.6348,109399999.0
2006-04-24 05:27:00,0.63477,0.63477,0.63458,0.6347,61500001.0
2006-04-24 05:28:00,0.63478,0.63478,0.63468,0.63477,65200000.0
2006-04-24 05:29:00,0.6347,0.63485,0.63465,0.63485,50300000.0
2006-04-24 05:30:00,0.63475,0.63475,0.6347,0.6347,59700000.0
2006-04-24 05:31:00,0.63472,0.63475,0.63465,0.63475,62999999.0
2006-04-24 05:32:00,0.6347,0.6348,0.63465,0.6347,74899999.0
2006-04-24 05:33:00,0.63475,0.63475,0.63465,0.63465,36700000.0
2006-04-24 05:34:00,0.63463,0.63463,0.63445,0.63453,74400001.0
2006-04-24 05:35:00,0.63452,0.63452,0.6344,0.63445,199099998.0
2006-04-24 05:36:00,0.63454,0.63454,0.63416,0.6344,50400000.0
2006-04-24 05:37:00,0.63445,0.63445,0.6344,0.6344,74200000.0
2006-04-24 05:38:00,0.63437,0.63444,0.63429,0.63444,98000002.0
2006-04-24 05:39:00,0.63437,0.63437,0.63434,0.63436,72399998.0
2006-04-24 05:40:00,0.6344,0.63445,0.6343,0.63435,77299999.0
2006-04-24 05:41:00,0.63435,0.63437,0.63435,0.63435,89200000.0
2006-04-24 05:42:00,0.6344,0.63445,0.63431,0.63445,77699999.0
2006-04-24 05:43:00,0.63435,0.63445,0.63435,0.63445,48300000.0
2006-04-24 05:44:00,0.63443,0.63445,0.6344,0.6344,56200000.0
2006-04-24 05:45:00,0.63433,0.63433,0.63414,0.63432,55000000.0
2006-04-24 05:46:00,0.63433,0.63434,0.6343,0.6343,55500000.0
2006-04-24 05:47:00,0.63432,0.63432,0.63415,0.63415,64000000.0
2006-04-24 05:48:00,0.6343,0.63435,0.63425,0.63432,80200001.0
2006-04-24 05:49:00,0.63435,0.63435,0.63425,0.63435,55300000.0
2006-04-24 05:50:00,0.6343,0.63438,0.6342,0.6342,119900001.0
2006-04-24 05:51:00,0.63431,0.63431,0.63416,0.63416,50000000.0
2006-04-24 05:52:00,0.63415,0.63415,0.63384,0.6339,63799999.0
2006-04-24 05:53:00,0.63397,0.63415,0.63397,0.63399,88500000.0
2006-04-24 05:54:00,0.6339,0.63421,0.6339,0.63405,71800000.0
2006-04-24 05:55:00,0.63402,0.63402,0.63387,0.63397,107899997.0
2006-04-24 05:56:00,0.63395,0.63395,0.6339,0.63395,96399999.0
2006-04-24 05:57:00,0.63389,0.6341,0.63389,0.634,109000001.0
2006-04-24 05:58:00,0.63409,0.63411,0.63409,0.63411,15200000.0
2006-04-24 05:59:00,0.63427,0.63427,0.63409,0.63415,34300000.0
2006-04-24 06:00:00,0.63405,0.63413,0.63404,0.63413,41400000.0
2006-04-24 06:01:00,0.6342,0.6342,0.63405,0.63415,78300000.0
2006-04-24 06:02:00,0.63415,0.6342,0.63405,0.63415,86000000.0
2006-04-24 06:03:00,0.63416,0.63418,0.63416,0.63418,12800000.0
2006-04-24 06:04:00,0.63429,0.63446,0.63429,0.6344,41499999.0
2006-04-24 06:05:00,0.63448,0.63448,0.63435,0.63435,100699999.0
2006-04-24 06:06:00,0.63435,0.63437,0.6343,0.63435,75799998.0
2006-04-24 06:07:00,0.63438,0.63438,0.63426,0.63427,98500000.0
2006-04-24 06:08:00,0.6343,0.6344,0.6343,0.63435,110900002.0
2006-04-24 06:09:00,0.63435,0.6344,0.63423,0.6344,138600001.0
2006-04-24 06:10:00,0.63438,0.6345,0.6343,0.63437,89400000.0
2006-04-24 06:11:00,0.63432,0.6344,0.63432,0.6344,18300000.0
2006-04-24 06:12:00,0.6344,0.6344,0.6343,0.6343,22300000.0
2006-04-24 06:13:00,0.63435,0.6344,0.63435,0.63435,45300000.0
2006-04-24 06:14:00,0.63433,0.63438,0.6343,0.6343,52099999.0
2006-04-24 06:15:00,0.6343,0.63435,0.63425,0.63435,39400000.0
2006-04-24 06:16:00,0.6343,0.6343,0.6341,0.63427,75300000.0
2006-04-24 06:17:00,0.63436,0.6344,0.63428,0.63435,105199999.0
2006-04-24 06:18:00,0.63424,0.63441,0.63423,0.63427,127600000.0
2006-04-24 06:19:00,0.6343,0.63437,0.6343,0.63437,20700000.0
2006-04-24 06:20:00,0.6343,0.63435,0.6343,0.63435,100399998.0
2006-04-24 06:21:00,0.6344,0.6344,0.63435,0.6344,56500001.0
2006-04-24 06:22:00,0.63435,0.63435,0.63433,0.63433,27100000.0
2006-04-24 06:23:00,0.63435,0.63435,0.6341,0.6343,47700000.0
2006-04-24 06:24:00,0.63436,0.63448,0.63432,0.63445,68500000.0
2006-04-24 06:25:00,0.63445,0.63453,0.63442,0.63442,65100000.0
2006-04-24 06:26:00,0.63442,0.6345,0.63442,0.63445,27000000.0
2006-04-24 06:27:00,0.63445,0.6345,0.6344,0.63445,117200001.0
2006-04-24 06:28:00,0.63441,0.63441,0.63426,0.63426,83700001.0
2006-04-24 06:29:00,0.6342,0.63425,0.6342,0.63425,76000000.0
2006-04-24 06:30:00,0.63416,0.63423,0.63412,0.63412,102200000.0
2006-04-24 06:31:00,0.63405,0.63415,0.63402,0.6341,128800000.0
2006-04-24 06:32:00,0.63412,0.6342,0.63408,0.63416,97300000.0
2006-04-24 06:33:00,0.63391,0.6342,0.63391,0.6342,125699997.0
2006-04-24 06:34:00,0.63418,0.63431,0.63418,0.63422,54199999.0
2006-04-24 06:35:00,0.63422,0.6343,0.63419,0.63427,85000000.0
2006-04-24 06:36:00,0.6341,0.63425,0.6341,0.63425,83799999.0
2006-04-24 06:37:00,0.63419,0.63424,0.63417,0.63424,51499999.0
2006-04-24 06:38:00,0.63421,0.63429,0.6342,0.63425,54900000.0
2006-04-24 06:39:00,0.63432,0.63432,0.63417,0.63427,115699999.0
2006-04-24 06:40:00,0.63424,0.63433,0.63424,0.63429,37500000.0
2006-04-24 06:41:00,0.63433,0.63449,0.6343,0.63449,60200000.0
2006-04-24 06:42:00,0.63441,0.63481,0.63441,0.63481,79400003.0
2006-04-24 06:43:00,0.63485,0.63488,0.6348,0.63482,97899999.0
2006-04-24 06:44:00,0.63475,0.63478,0.63466,0.63478,181900002.0
2006-04-24 06:45:00,0.63475,0.6348,0.63475,0.6348,53200000.0
2006-04-24 06:46:00,0.6348,0.63485,0.63473,0.63485,76300001.0
2006-04-24 06:47:00,0.6348,0.6349,0.63477,0.6348,79500000.0
2006-04-24 06:48:00,0.6348,0.63487,0.63475,0.63487,96100000.0
2006-04-24 06:49:00,0.6348,0.6348,0.6348,0.6348,2300000.0
2006-04-24 06:50:00,0.63485,0.63485,0.6348,0.63483,33200000.0
2006-04-24 06:51:00,0.63487,0.63487,0.63473,0.63474,80999999.0
2006-04-24 06:52:00,0.63475,0.63483,0.6347,0.63483,138900000.0
2006-04-24 06:53:00,0.6348,0.6349,0.63465,0.6348,52400001.0
2006-04-24 06:54:00,0.6348,0.63483,0.6348,0.6348,77600001.0
2006-04-24 06:55:00,0.6348,0.6349,0.6348,0.6348,92200000.0
2006-04-24 06:56:00,0.63483,0.63483,0.6347,0.63475,126600000.0
2006-04-24 06:57:00,0.6348,0.63486,0.63467,0.63483,72400000.0
2006-04-24 06:58:00,0.6346,0.63475,0.6346,0.6347,90500000.0
2006-04-24 06:59:00,0.63455,0.63469,0.63455,0.6346,77699999.0
2006-04-24 07:00:00,0.63445,0.63452,0.63445,0.63452,20700000.0
2006-04-24 07:01:00,0.63455,0.63455,0.63455,0.63455,27000000.0
2006-04-24 07:02:00,0.63453,0.63455,0.63445,0.6345,123200001.0
2006-04-24 07:03:00,0.63453,0.63453,0.63437,0.63449,49300000.0
2006-04-24 07:04:00,0.63446,0.63455,0.63446,0.63453,48800000.0
2006-04-24 07:05:00,0.63445,0.6345,0.63438,0.6345,74800000.0
2006-04-24 07:06:00,0.6345,0.6345,0.6344,0.63445,70400000.0
2006-04-24 07:07:00,0.6345,0.6345,0.6344,0.63445,79800000.0
2006-04-24 07:08:00,0.63448,0.63448,0.6342,0.63436,54000000.0
2006-04-24 07:09:00,0.6343,0.63445,0.6343,0.6344,59600000.0
2006-04-24 07:10:00,0.6344,0.6344,0.63435,0.63435,72200001.0
2006-04-24 07:11:00,0.6342,0.63429,0.63399,0.63429,125500001.0
2006-04-24 07:12:00,0.63437,0.63445,0.63435,0.6344,76300001.0
2006-04-24 07:13:00,0.63448,0.63448,0.63441,0.63441,49400000.0
2006-04-24 07:14:00,0.6344,0.63453,0.63433,0.63453,84400000.0
2006-04-24 07:15:00,0.6345,0.63455,0.6344,0.63445,70900000.0
2006-04-24 07:16:00,0.6345,0.63457,0.63449,0.63454,80399998.0
2006-04-24 07:17:00,0.63457,0.63458,0.63457,0.63458,20600000.0
2006-04-24 07:18:00,0.6346,0.63465,0.63455,0.63465,102100000.0
2006-04-24 07:19:00,0.63465,0.63465,0.63455,0.63455,39800001.0
2006-04-24 07:20:00,0.63465,0.63475,0.63465,0.63475,66900001.0
2006-04-24 07:21:00,0.63455,0.63465,0.63455,0.63465,25500000.0
2006-04-24 07:22:00,0.6346,0.63465,0.6346,0.63465,59000000.0
2006-04-24 07:23:00,0.6346,0.63468,0.63455,0.63465,58300001.0
2006-04-24 07:24:00,0.6346,0.6346,0.63445,0.63445,59399999.0
2006-04-24 07:25:00,0.6346,0.63465,0.63456,0.63465,116300000.0
2006-04-24 07:26:00,0.6346,0.63465,0.6346,0.6346,38100000.0
2006-04-24 07:27:00,0.63465,0.63465,0.6346,0.63465,76000001.0
2006-04-24 07:28:00,0.6346,0.63465,0.6346,0.63465,12700000.0
2006-04-24 07:29:00,0.63467,0.63475,0.63456,0.63465,123299999.0
2006-04-24 07:30:00,0.63465,0.63477,0.63463,0.63477,68899998.0
2006-04-24 07:31:00,0.63475,0.6348,0.6347,0.6348,65000000.0
2006-04-24 07:32:00,0.63477,0.63479,0.63465,0.63465,90400000.0
2006-04-24 07:33:00,0.63465,0.63477,0.63462,0.63473,94200000.0
2006-04-24 07:34:00,0.6344,0.63475,0.6344,0.6347,92399999.0
2006-04-24 07:35:00,0.6346,0.6347,0.6346,0.6346,33400001.0
2006-04-24 07:36:00,0.63465,0.6347,0.63465,0.6347,99199998.0
2006-04-24 07:37:00,0.63468,0.63468,0.63455,0.6346,102400000.0
2006-04-24 07:38:00,0.63465,0.63465,0.63455,0.63465,98799999.0
2006-04-24 07:39:00,0.63461,0.63472,0.63461,0.63467,84800001.0
2006-04-24 07:40:00,0.63461,0.63471,0.63448,0.63448,141800000.0
2006-04-24 07:41:00,0.63439,0.63447,0.63437,0.63446,87900000.0
2006-04-24 07:42:00,0.63449,0.63455,0.63449,0.63455,31100000.0
2006-04-24 07:43:00,0.63465,0.63465,0.63445,0.63445,130700001.0
2006-04-24 07:44:00,0.6346,0.63465,0.63457,0.63465,75300000.0
2006-04-24 07:45:00,0.63469,0.63479,0.63467,0.6347,161500001.0
2006-04-24 07:46:00,0.63475,0.6348,0.63475,0.63475,31800000.0
2006-04-24 07:47:00,0.6348,0.6348,0.6347,0.63478,75300000.0
2006-04-24 07:48:00,0.6348,0.6348,0.6346,0.6348,62300000.0
2006-04-24 07:49:00,0.63475,0.6348,0.63473,0.6348,136499999.0
2006-04-24 07:50:00,0.63475,0.6348,0.6346,0.63468,125500000.0
2006-04-24 07:51:00,0.6347,0.63482,0.6347,0.6347,117400000.0
2006-04-24 07:52:00,0.63478,0.63478,0.6347,0.6347,65799999.0
2006-04-24 07:53:00,0.63472,0.6348,0.6347,0.6347,56900000.0
2006-04-24 07:54:00,0.63472,0.6348,0.63465,0.63472,82099999.0
2006-04-24 07:55:00,0.63475,0.63475,0.6347,0.6347,32700000.0
2006-04-24 07:56:00,0.63472,0.6348,0.63472,0.63475,49200000.0
2006-04-24 07:57:00,0.6347,0.63482,0.63449,0.63482,105300000.0
2006-04-24 07:58:00,0.63488,0.63495,0.63478,0.63483,87499999.0
2006-04-24 07:59:00,0.63494,0.63506,0.63484,0.63506,65100001.0
2006-04-24 08:00:00,0.63492,0.63512,0.63489,0.63489,118400000.0
2006-04-24 08:01:00,0.63493,0.63504,0.63487,0.63503,65699999.0
2006-04-24 08:02:00,0.63503,0.63515,0.63486,0.63505,81200001.0
2006-04-24 08:03:00,0.6351,0.6351,0.63505,0.6351,56000001.0
2006-04-24 08:04:00,0.6351,0.6351,0.63505,0.63505,71000000.0
2006-04-24 08:05:00,0.63509,0.63513,0.6349,0.6349,122200000.0
2006-04-24 08:06:00,0.635,0.63514,0.63494,0.63509,182300001.0
2006-04-24 08:07:00,0.635,0.63515,0.635,0.6351,90700000.0
2006-04-24 08:08:00,0.63508,0.6351,0.63497,0.6351,160999997.0
2006-04-24 08:09:00,0.63505,0.63505,0.63489,0.63501,84699999.0
2006-04-24 08:10:00,0.6351,0.63515,0.63505,0.63505,86599998.0
2006-04-24 08:11:00,0.63508,0.63517,0.63494,0.63509,102699997.0
2006-04-24 08:12:00,0.63501,0.63514,0.63501,0.63501,49900000.0
2006-04-24 08:13:00,0.63494,0.63511,0.63489,0.63511,155699998.0
2006-04-24 08:14:00,0.63504,0.63504,0.63501,0.63501,18400000.0
2006-04-24 08:15:00,0.63513,0.63513,0.635,0.63508,106000002.0
2006-04-24 08:16:00,0.63509,0.63518,0.63506,0.63518,62499999.0
2006-04-24 08:17:00,0.63521,0.63525,0.63517,0.63517,70299999.0
2006-04-24 08:18:00,0.63515,0.6352,0.63512,0.63512,80600001.0
2006-04-24 08:19:00,0.63523,0.63526,0.63515,0.63522,125300000.0
2006-04-24 08:20:00,0.63527,0.6353,0.63515,0.63517,166799999.0
2006-04-24 08:21:00,0.63508,0.63523,0.63508,0.63517,125899998.0
2006-04-24 08:22:00,0.63511,0.63511,0.63496,0.63496,14300000.0
2006-04-24 08:23:00,0.63498,0.63509,0.63493,0.635,124700002.0
2006-04-24 08:24:00,0.63498,0.63498,0.63479,0.63482,94899999.0
2006-04-24 08:25:00,0.63473,0.63478,0.6346,0.63478,92800000.0
2006-04-24 08:26:00,0.63476,0.63476,0.63464,0.63464,60299999.0
2006-04-24 08:27:00,0.63457,0.6346,0.63449,0.63453,118299999.0
2006-04-24 08:28:00,0.63462,0.63477,0.63458,0.63473,115700000.0
2006-04-24 08:29:00,0.63481,0.63486,0.63472,0.63486,116100001.0
2006-04-24 08:30:00,0.63486,0.63486,0.63463,0.63463,99600000.0
2006-04-24 08:31:00,0.63463,0.63464,0.63455,0.6346,79499999.0
2006-04-24 08:32:00,0.6347,0.63495,0.6347,0.63495,79700001.0
2006-04-24 08:33:00,0.63494,0.63514,0.63489,0.63512,61100000.0
2006-04-24 08:34:00,0.63523,0.63523,0.63507,0.63512,76600001.0
2006-04-24 08:35:00,0.635,0.63504,0.63494,0.63494,47200000.0
2006-04-24 08:36:00,0.63477,0.6349,0.6347,0.6347,61200000.0
2006-04-24 08:37:00,0.63492,0.63493,0.63492,0.63493,32500000.0
2006-04-24 08:38:00,0.63495,0.63496,0.63484,0.63491,98100000.0
2006-04-24 08:39:00,0.63483,0.63496,0.63482,0.63486,92200001.0
2006-04-24 08:40:00,0.63481,0.63481,0.63455,0.63455,25599999.0
2006-04-24 08:41:00,0.63447,0.63455,0.63442,0.63442,50200001.0
2006-04-24 08:42:00,0.63458,0.63478,0.63447,0.63478,69500000.0
2006-04-24 08:43:00,0.63471,0.63485,0.63444,0.63485,153799997.0
2006-04-24 08:44:00,0.63487,0.63499,0.63487,0.63495,65799999.0
2006-04-24 08:45:00,0.63501,0.63503,0.63496,0.63496,29600000.0
2006-04-24 08:46:00,0.63505,0.63505,0.6349,0.63495,66500000.0
2006-04-24 08:47:00,0.63481,0.63481,0.63449,0.63469,43000000.0
2006-04-24 08:48:00,0.63465,0.63478,0.63465,0.63478,65999998.0
2006-04-24 08:49:00,0.63485,0.63505,0.63485,0.635,44699999.0
2006-04-24 08:50:00,0.63509,0.63525,0.63509,0.63521,72600002.0
2006-04-24 08:51:00,0.63524,0.63532,0.63509,0.63509,68600002.0
2006-04-24 08:52:00,0.63514,0.63532,0.63511,0.63532,86099999.0
2006-04-24 08:53:00,0.63539,0.63542,0.63532,0.63532,92600000.0
2006-04-24 08:54:00,0.63536,0.63546,0.63536,0.63538,90099999.0
2006-04-24 08:55:00,0.63544,0.63552,0.6354,0.63545,123199998.0
2006-04-24 08:56:00,0.63539,0.63559,0.63527,0.63533,73699999.0
2006-04-24 08:57:00,0.6355,0.63553,0.63542,0.63548,112099999.0
2006-04-24 08:58:00,0.63546,0.63546,0.63537,0.6354,123400001.0
2006-04-24 08:59:00,0.63541,0.63541,0.63532,0.63539,107099998.0
2006-04-24 09:00:00,0.63539,0.6355,0.63525,0.63525,61900000.0
2006-04-24 09:01:00,0.63532,0.63543,0.63532,0.63543,40500000.0
2006-04-24 09:02:00,0.63543,0.63543,0.63535,0.63538,88399998.0
2006-04-24 09:03:00,0.63538,0.63548,0.6353,0.63548,83499999.0
2006-04-24 09:04:00,0.63552,0.63552,0.63532,0.63541,97200000.0
2006-04-24 09:05:00,0.63542,0.63545,0.63539,0.63542,121199999.0
2006-04-24 09:06:00,0.63529,0.63536,0.63529,0.63536,68600001.0
2006-04-24 09:07:00,0.63529,0.63529,0.63519,0.63519,91799999.0
2006-04-24 09:08:00,0.63536,0.63549,0.63533,0.63547,84600001.0
2006-04-24 09:09:00,0.63548,0.63549,0.63537,0.63545,97299998.0
2006-04-24 09:10:00,0.6354,0.6354,0.63519,0.6353,127799999.0
2006-04-24 09:11:00,0.63538,0.63538,0.63531,0.63536,73500000.0
2006-04-24 09:12:00,0.63531,0.63531,0.63523,0.63523,45300000.0
2006-04-24 09:13:00,0.6352,0.63525,0.63516,0.63525,83399999.0
2006-04-24 09:14:00,0.6352,0.6354,0.63509,0.63536,115899999.0
2006-04-24 09:15:00,0.63535,0.63545,0.63535,0.63535,91800000.0
2006-04-24 09:16:00,0.6354,0.63545,0.63538,0.63545,82099999.0
2006-04-24 09:17:00,0.63536,0.63537,0.63519,0.63519,125000000.0
2006-04-24 09:18:00,0.63533,0.6354,0.63529,0.63531,112800001.0
2006-04-24 09:19:00,0.63525,0.63527,0.63525,0.63527,54600001.0
2006-04-24 09:20:00,0.6352,0.63528,0.63516,0.63528,75200001.0
2006-04-24 09:21:00,0.63527,0.63533,0.63521,0.63521,70600000.0
2006-04-24 09:22:00,0.63529,0.6354,0.6352,0.6354,63799998.0
2006-04-24 09:23:00,0.63526,0.63538,0.63526,0.63538,80500000.0
2006-04-24 09:24:00,0.63528,0.63539,0.63528,0.63538,90100000.0
2006-04-24 09:25:00,0.6354,0.6354,0.63525,0.63535,34200000.0
2006-04-24 09:26:00,0.63537,0.63537,0.6353,0.63532,73400000.0
2006-04-24 09:27:00,0.63541,0.63554,0.63536,0.63536,51799999.0
2006-04-24 09:28:00,0.63543,0.63552,0.63543,0.63548,54900000.0
2006-04-24 09:29:00,0.63547,0.63547,0.63526,0.6353,71400000.0
2006-04-24 09:30:00,0.63528,0.63549,0.63523,0.63549,66400000.0
2006-04-24 09:31:00,0.6356,0.63564,0.63554,0.63564,153600002.0
2006-04-24 09:32:00,0.6356,0.63561,0.63552,0.63552,58800000.0
2006-04-24 09:33:00,0.63559,0.63588,0.63559,0.63579,107800000.0
2006-04-24 09:34:00,0.63571,0.63571,0.63556,0.63559,88400003.0
2006-04-24 09:35:00,0.63564,0.63581,0.63561,0.63578,136700001.0
2006-04-24 09:36:00,0.63556,0.63569,0.6355,0.6356,105200001.0
2006-04-24 09:37:00,0.63566,0.63572,0.63556,0.63558,88699998.0
2006-04-24 09:38:00,0.63567,0.63577,0.63564,0.63568,128400002.0
2006-04-24 09:39:00,0.6358,0.63592,0.6358,0.6358,49300000.0
2006-04-24 09:40:00,0.63577,0.63595,0.63577,0.63595,29400000.0
2006-04-24 09:41:00,0.63603,0.63678,0.63603,0.63662,80899999.0
2006-04-24 09:42:00,0.63655,0.63686,0.6365,0.63677,47600000.0
2006-04-24 09:43:00,0.63689,0.63697,0.63667,0.63667,97600000.0
2006-04-24 09:44:00,0.63665,0.6367,0.63665,0.63665,56300000.0
2006-04-24 09:45:00,0.63673,0.63678,0.63663,0.63667,87600001.0
2006-04-24 09:46:00,0.63655,0.63662,0.63655,0.63662,47000000.0
2006-04-24 09:47:00,0.63641,0.63648,0.63631,0.63648,52699999.0
2006-04-24 09:48:00,0.63639,0.63647,0.63634,0.63645,77700000.0
2006-04-24 09:49:00,0.6365,0.63661,0.6365,0.63659,64400000.0
2006-04-24 09:50:00,0.63665,0.63675,0.63665,0.63672,65900001.0
2006-04-24 09:51:00,0.63667,0.63667,0.63656,0.63663,50600000.0
2006-04-24 09:52:00,0.63661,0.63661,0.63657,0.6366,46199999.0
2006-04-24 09:53:00,0.63661,0.63664,0.63661,0.63664,12700000.0
2006-04-24 09:54:00,0.6368,0.63692,0.63673,0.63679,104500000.0
2006-04-24 09:55:00,0.63669,0.63669,0.63648,0.63653,53400000.0
2006-04-24 09:56:00,0.63662,0.6367,0.63653,0.63653,101100001.0
2006-04-24 09:57:00,0.63636,0.63654,0.6363,0.63654,69700000.0
2006-04-24 09:58:00,0.63646,0.63646,0.63634,0.63634,10400000.0
2006-04-24 09:59:00,0.63638,0.63656,0.63638,0.63656,32700000.0
2006-04-24 10:00:00,0.63657,0.63663,0.63648,0.63663,52900000.0
2006-04-24 10:01:00,0.63654,0.63654,0.63627,0.63629,104499999.0
2006-04-24 10:02:00,0.63629,0.63639,0.63625,0.63639,137200002.0
2006-04-24 10:03:00,0.63644,0.63653,0.63632,0.63632,69100000.0
2006-04-24 10:04:00,0.63624,0.63644,0.63624,0.63634,32700000.0
2006-04-24 10:05:00,0.63635,0.63652,0.63616,0.63616,108099998.0
2006-04-24 10:06:00,0.63643,0.63648,0.63632,0.63648,77700000.0
2006-04-24 10:07:00,0.63643,0.63653,0.63641,0.6365,73500000.0
2006-04-24 10:08:00,0.63648,0.63655,0.63645,0.63655,79899999.0
2006-04-24 10:09:00,0.63635,0.63655,0.63635,0.63655,99200000.0
2006-04-24 10:10:00,0.6365,0.63658,0.6365,0.63658,26200000.0
2006-04-24 10:11:00,0.63658,0.63658,0.63652,0.63652,13700000.0
2006-04-24 10:12:00,0.63647,0.63661,0.63646,0.6365,50200001.0
2006-04-24 10:13:00,0.63656,0.63664,0.63647,0.63649,50900000.0
2006-04-24 10:14:00,0.63635,0.63649,0.63635,0.63637,103200000.0
2006-04-24 10:15:00,0.63644,0.6365,0.6364,0.6364,92799999.0
2006-04-24 10:16:00,0.63645,0.63645,0.63634,0.63635,87200001.0
2006-04-24 10:17:00,0.63637,0.63637,0.63627,0.63629,49300000.0
2006-04-24 10:18:00,0.63632,0.6364,0.63625,0.63625,76700000.0
2006-04-24 10:19:00,0.6362,0.63634,0.6362,0.63627,97799998.0
2006-04-24 10:20:00,0.6363,0.6363,0.63625,0.63625,35800000.0
2006-04-24 10:21:00,0.63628,0.63628,0.6362,0.6362,95399999.0
2006-04-24 10:22:00,0.63606,0.63621,0.63599,0.63621,121599999.0
2006-04-24 10:23:00,0.63601,0.63601,0.63534,0.63534,100600001.0
2006-04-24 10:24:00,0.63538,0.63546,0.63524,0.63525,63300001.0
2006-04-24 10:25:00,0.63527,0.63527,0.63511,0.63521,111200000.0
2006-04-24 10:26:00,0.63524,0.6355,0.63524,0.63547,94800000.0
2006-04-24 10:27:00,0.6355,0.63551,0.63534,0.63551,81300000.0
2006-04-24 10:28:00,0.6355,0.6355,0.63524,0.63524,93100002.0
2006-04-24 10:29:00,0.63526,0.63533,0.63526,0.63528,77399999.0
2006-04-24 10:30:00,0.63535,0.63536,0.63529,0.63534,67599999.0
2006-04-24 10:31:00,0.63525,0.63551,0.63525,0.63545,60500000.0
2006-04-24 10:32:00,0.63536,0.63536,0.63502,0.63502,53599999.0
2006-04-24 10:33:00,0.63483,0.63483,0.63475,0.6348,85500001.0
2006-04-24 10:34:00,0.63476,0.63487,0.63473,0.63487,89800000.0
2006-04-24 10:35:00,0.63497,0.63524,0.63497,0.63508,65300000.0
2006-04-24 10:36:00,0.63508,0.63518,0.63508,0.63518,22000000.0
2006-04-24 10:37:00,0.63517,0.63526,0.63517,0.63525,107099999.0
2006-04-24 10:38:00,0.63514,0.63514,0.63506,0.6351,60700000.0
2006-04-24 10:39:00,0.63513,0.63537,0.63512,0.63518,59799999.0
2006-04-24 10:40:00,0.6353,0.6353,0.63515,0.63525,72300000.0
2006-04-24 10:41:00,0.63515,0.63525,0.63515,0.63515,133400001.0
2006-04-24 10:42:00,0.6353,0.6353,0.6352,0.6353,67299999.0
2006-04-24 10:43:00,0.6352,0.63525,0.6352,0.6352,76800000.0
2006-04-24 10:44:00,0.63529,0.63535,0.63527,0.63535,55800000.0
2006-04-24 10:45:00,0.6354,0.6354,0.63528,0.63538,161300001.0
2006-04-24 10:46:00,0.63527,0.6353,0.63525,0.6353,56800000.0
2006-04-24 10:47:00,0.63517,0.6355,0.63517,0.6355,157999999.0
2006-04-24 10:48:00,0.6355,0.6355,0.63545,0.6355,75599999.0
2006-04-24 10:49:00,0.63548,0.63548,0.6354,0.6354,108000001.0
2006-04-24 10:50:00,0.63541,0.63542,0.63528,0.63542,54900000.0
2006-04-24 10:51:00,0.63552,0.63561,0.63524,0.63557,108999999.0
2006-04-24 10:52:00,0.63547,0.6356,0.63543,0.6356,118799999.0
2006-04-24 10:53:00,0.6356,0.63564,0.63554,0.63561,124999999.0
2006-04-24 10:54:00,0.63548,0.63567,0.63548,0.63567,94299999.0
2006-04-24 10:55:00,0.63568,0.63568,0.63565,0.63568,79799999.0
2006-04-24 10:56:00,0.63571,0.63578,0.63564,0.63564,90100000.0
2006-04-24 10:57:00,0.63567,0.63576,0.63567,0.63567,63799999.0
2006-04-24 10:58:00,0.63563,0.63568,0.63555,0.63556,144800002.0
2006-04-24 10:59:00,0.63563,0.63573,0.63552,0.63558,163199998.0
2006-04-24 11:00:00,0.63553,0.63565,0.63532,0.63565,141400001.0
2006-04-24 11:01:00,0.63556,0.63563,0.63529,0.63563,112700000.0
2006-04-24 11:02:00,0.63562,0.6357,0.63545,0.6356,69600000.0
2006-04-24 11:03:00,0.63557,0.63567,0.63547,0.63565,121899999.0
2006-04-24 11:04:00,0.63565,0.63568,0.63549,0.63549,87400001.0
2006-04-24 11:05:00,0.63559,0.63559,0.63549,0.63556,38200000.0
2006-04-24 11:06:00,0.63548,0.63555,0.63545,0.63545,98599998.0
2006-04-24 11:07:00,0.6355,0.63555,0.6355,0.63555,87999999.0
2006-04-24 11:08:00,0.6355,0.63555,0.6355,0.63553,99500002.0
2006-04-24 11:09:00,0.6355,0.63555,0.6355,0.63555,61700000.0
2006-04-24 11:10:00,0.63549,0.63558,0.63531,0.63553,70300000.0
2006-04-24 11:11:00,0.63555,0.63555,0.6355,0.63555,84599998.0
2006-04-24 11:12:00,0.63554,0.63554,0.6354,0.63547,98200000.0
2006-04-24 11:13:00,0.63538,0.63545,0.63535,0.6354,112200000.0
2006-04-24 11:14:00,0.63539,0.63542,0.63531,0.63534,149099999.0
2006-04-24 11:15:00,0.63542,0.6355,0.6354,0.6355,58200000.0
2006-04-24 11:16:00,0.63553,0.63553,0.63527,0.63537,124499999.0
2006-04-24 11:17:00,0.63535,0.63543,0.63533,0.63543,87599999.0
2006-04-24 11:18:00,0.63543,0.63549,0.63541,0.63549,158399999.0
2006-04-24 11:19:00,0.63541,0.6356,0.63536,0.63547,111500001.0
2006-04-24 11:20:00,0.63543,0.63552,0.63543,0.6355,59400000.0
2006-04-24 11:21:00,0.63549,0.6356,0.63549,0.6355,41000000.0
2006-04-24 11:22:00,0.6355,0.63563,0.6355,0.6356,78500001.0
2006-04-24 11:23:00,0.63574,0.63574,0.63562,0.63562,116300000.0
2006-04-24 11:24:00,0.63559,0.63566,0.63539,0.63553,95199999.0
2006-04-24 11:25:00,0.6355,0.63554,0.63545,0.63545,102600001.0
2006-04-24 11:26:00,0.63547,0.63548,0.63537,0.63537,137100002.0
2006-04-24 11:27:00,0.63535,0.6354,0.63535,0.6354,61500000.0
2006-04-24 11:28:00,0.63546,0.63546,0.63534,0.63537,62100000.0
2006-04-24 11:29:00,0.6354,0.6354,0.6353,0.6353,145400003.0
2006-04-24 11:30:00,0.63535,0.6354,0.63535,0.63535,64300001.0
2006-04-24 11:31:00,0.6354,0.63545,0.63525,0.63525,135800001.0
2006-04-24 11:32:00,0.63527,0.6354,0.63526,0.63529,94900001.0
2006-04-24 11:33:00,0.63532,0.63545,0.63528,0.63545,54300000.0
2006-04-24 11:34:00,0.63553,0.63553,0.63546,0.63548,63400001.0
2006-04-24 11:35:00,0.63552,0.63558,0.63542,0.63558,62200001.0
2006-04-24 11:36:00,0.63555,0.6356,0.63548,0.6356,59700000.0
2006-04-24 11:37:00,0.63563,0.63563,0.6355,0.6355,51999999.0
2006-04-24 11:38:00,0.63555,0.6356,0.63548,0.6356,120400000.0
2006-04-24 11:39:00,0.63555,0.6356,0.63553,0.63555,81899998.0
2006-04-24 11:40:00,0.6355,0.63565,0.6355,0.6356,108999998.0
2006-04-24 11:41:00,0.63552,0.63566,0.63552,0.63558,40300000.0
2006-04-24 11:42:00,0.6355,0.63557,0.6355,0.63551,75000001.0
2006-04-24 11:43:00,0.6355,0.63555,0.63545,0.63547,82799999.0
2006-04-24 11:44:00,0.63552,0.63552,0.63537,0.6355,86900000.0
2006-04-24 11:45:00,0.63549,0.63559,0.63547,0.63547,105899998.0
2006-04-24 11:46:00,0.63553,0.63553,0.6354,0.63547,77000000.0
2006-04-24 11:47:00,0.63554,0.63554,0.63537,0.63537,109900003.0
2006-04-24 11:48:00,0.63537,0.63549,0.63537,0.63539,101900000.0
2006-04-24 11:49:00,0.6355,0.6355,0.63535,0.6355,164300002.0
2006-04-24 11:50:00,0.6355,0.63555,0.6354,0.63543,75700000.0
2006-04-24 11:51:00,0.63545,0.63548,0.6354,0.6354,55000000.0
2006-04-24 11:52:00,0.63545,0.63545,0.63533,0.63541,80200000.0
2006-04-24 11:53:00,0.6354,0.6354,0.6353,0.63535,78999999.0
2006-04-24 11:54:00,0.6354,0.6354,0.63535,0.6354,41500001.0
2006-04-24 11:55:00,0.63535,0.63542,0.63535,0.63535,99899998.0
2006-04-24 11:56:00,0.6354,0.6354,0.63535,0.6354,38999999.0
2006-04-24 11:57:00,0.63535,0.6354,0.63532,0.63535,126799999.0
2006-04-24 11:58:00,0.6354,0.6354,0.63532,0.63535,88699997.0
2006-04-24 11:59:00,0.63538,0.6354,0.63535,0.6354,70999999.0
2006-04-24 12:00:00,0.6354,0.6354,0.6353,0.63535,101500001.0
2006-04-24 12:01:00,0.63535,0.6354,0.63525,0.63535,153400002.0
2006-04-24 12:02:00,0.63536,0.63555,0.63533,0.63552,78100001.0
2006-04-24 12:03:00,0.63558,0.63558,0.6355,0.63555,42300000.0
2006-04-24 12:04:00,0.63559,0.63559,0.63541,0.63549,144499999.0
2006-04-24 12:05:00,0.63545,0.63549,0.63542,0.63545,54200000.0
2006-04-24 12:06:00,0.6354,0.6355,0.6354,0.63545,110699999.0
2006-04-24 12:07:00,0.63542,0.63561,0.63542,0.63552,100399999.0
2006-04-24 12:08:00,0.63545,0.63551,0.63545,0.63545,91099999.0
2006-04-24 12:09:00,0.6355,0.6355,0.63545,0.6355,36900000.0
2006-04-24 12:10:00,0.63543,0.63546,0.6353,0.63542,88500000.0
2006-04-24 12:11:00,0.6354,0.63545,0.63535,0.63535,82099999.0
2006-04-24 12:12:00,0.63525,0.63535,0.63525,0.63535,65100000.0
2006-04-24 12:13:00,0.63535,0.63542,0.63533,0.63541,105500001.0
2006-04-24 12:14:00,0.63545,0.63545,0.6354,0.6354,57400000.0
2006-04-24 12:15:00,0.6354,0.6355,0.6354,0.63545,91699999.0
2006-04-24 12:16:00,0.6354,0.63545,0.6354,0.63545,68300000.0
2006-04-24 12:17:00,0.63543,0.63557,0.63542,0.63552,93100001.0
2006-04-24 12:18:00,0.6357,0.63585,0.6357,0.63585,81200001.0
2006-04-24 12:19:00,0.63587,0.63589,0.63581,0.63581,69299999.0
2006-04-24 12:20:00,0.63583,0.63583,0.63565,0.63565,106299998.0
2006-04-24 12:21:00,0.63557,0.63574,0.63557,0.63569,117600000.0
2006-04-24 12:22:00,0.63568,0.63568,0.63555,0.63555,58600000.0
2006-04-24 12:23:00,0.6354,0.6355,0.6354,0.6355,100200000.0
2006-04-24 12:24:00,0.63539,0.63548,0.63539,0.63543,56900000.0
2006-04-24 12:25:00,0.63548,0.63557,0.63548,0.63557,72399999.0
2006-04-24 12:26:00,0.63563,0.63567,0.63555,0.63556,72300000.0
2006-04-24 12:27:00,0.63554,0.6356,0.63548,0.63555,94900002.0
2006-04-24 12:28:00,0.63554,0.6356,0.63549,0.63558,87400001.0
2006-04-24 12:29:00,0.63553,0.63553,0.63552,0.63552,29599999.0
2006-04-24 12:30:00,0.63544,0.63549,0.63537,0.63537,76299999.0
2006-04-24 12:31:00,0.63535,0.63539,0.63519,0.63531,94800001.0
2006-04-24 12:32:00,0.63543,0.63547,0.63533,0.63533,130900000.0
2006-04-24 12:33:00,0.63538,0.63538,0.63529,0.63529,61300000.0
2006-04-24 12:34:00,0.63535,0.6354,0.6353,0.63535,142499999.0
2006-04-24 12:35:00,0.63535,0.6354,0.6353,0.6354,50300000.0
2006-04-24 12:36:00,0.63535,0.63543,0.63515,0.63532,101699999.0
2006-04-24 12:37:00,0.63527,0.63542,0.63527,0.63532,81800000.0
2006-04-24 12:38:00,0.63545,0.63556,0.63526,0.6355,87100000.0
2006-04-24 12:39:00,0.63551,0.63554,0.63542,0.6355,103899997.0
2006-04-24 12:40:00,0.63545,0.63557,0.63526,0.63557,82500000.0
2006-04-24 12:41:00,0.63548,0.63548,0.63544,0.63544,30299999.0
2006-04-24 12:42:00,0.63543,0.63545,0.6354,0.6354,86100000.0
2006-04-24 12:43:00,0.63544,0.63546,0.63542,0.63546,62499998.0
2006-04-24 12:44:00,0.6354,0.6355,0.6354,0.63545,41600000.0
2006-04-24 12:45:00,0.6355,0.6355,0.6355,0.6355,51399997.0
2006-04-24 12:46:00,0.6355,0.6355,0.63545,0.63545,57300002.0
2006-04-24 12:47:00,0.63552,0.63553,0.63552,0.63553,31900001.0
2006-04-24 12:48:00,0.63552,0.63552,0.6354,0.63541,74799999.0
2006-04-24 12:49:00,0.63543,0.63545,0.6354,0.6354,50799999.0
2006-04-24 12:50:00,0.63535,0.6355,0.63535,0.63535,62600000.0
2006-04-24 12:51:00,0.6355,0.6355,0.63535,0.6354,64099999.0
2006-04-24 12:52:00,0.63541,0.63558,0.63535,0.63546,91600001.0
2006-04-24 12:53:00,0.63539,0.63552,0.63539,0.63552,124400002.0
2006-04-24 12:54:00,0.63556,0.63566,0.63556,0.63566,45800000.0
2006-04-24 12:55:00,0.63563,0.63579,0.63559,0.63578,150100002.0
2006-04-24 12:56:00,0.63583,0.63583,0.63565,0.63565,48900000.0
2006-04-24 12:57:00,0.63574,0.63574,0.63565,0.63572,85300000.0
2006-04-24 12:58:00,0.63575,0.63592,0.63575,0.63592,103499999.0
2006-04-24 12:59:00,0.63594,0.63594,0.63586,0.63586,18400000.0
2006-04-24 13:00:00,0.63582,0.6359,0.63582,0.63585,44300000.0
2006-04-24 13:01:00,0.6359,0.63603,0.6359,0.63602,100800001.0
2006-04-24 13:02:00,0.636,0.63614,0.63598,0.63602,105900000.0
2006-04-24 13:03:00,0.63596,0.63601,0.63582,0.63601,44300000.0
2006-04-24 13:04:00,0.63595,0.636,0.6359,0.63595,88700000.0
2006-04-24 13:05:00,0.63597,0.63603,0.63597,0.63603,14100000.0
2006-04-24 13:06:00,0.636,0.63605,0.63595,0.63597,103100000.0
2006-04-24 13:07:00,0.63587,0.63621,0.63587,0.63621,152900000.0
2006-04-24 13:08:00,0.63597,0.63604,0.63584,0.63584,77600000.0
2006-04-24 13:09:00,0.63601,0.63601,0.63523,0.63523,103300002.0
2006-04-24 13:10:00,0.63525,0.6353,0.6352,0.6352,95099999.0
2006-04-24 13:11:00,0.63521,0.63541,0.63521,0.63527,110799998.0
2006-04-24 13:12:00,0.63545,0.6355,0.6354,0.6355,44000000.0
2006-04-24 13:13:00,0.63546,0.63552,0.63546,0.6355,100000000.0
2006-04-24 13:14:00,0.63542,0.6355,0.63542,0.63548,40700000.0
2006-04-24 13:15:00,0.63555,0.63555,0.6355,0.63555,105300000.0
2006-04-24 13:16:00,0.63549,0.63549,0.6354,0.6354,116799998.0
2006-04-24 13:17:00,0.6354,0.63548,0.6354,0.63547,30100000.0
2006-04-24 13:18:00,0.63539,0.63549,0.63531,0.63537,92700001.0
2006-04-24 13:19:00,0.63546,0.63546,0.63536,0.63546,75199999.0
2006-04-24 13:20:00,0.63543,0.63545,0.63531,0.6354,67900001.0
2006-04-24 13:21:00,0.63543,0.63545,0.63535,0.63535,72400001.0
2006-04-24 13:22:00,0.63535,0.6355,0.63535,0.63541,126300001.0
2006-04-24 13:23:00,0.63546,0.63551,0.63537,0.6355,133700000.0
2006-04-24 13:24:00,0.6354,0.63547,0.63528,0.63529,93500000.0
2006-04-24 13:25:00,0.63545,0.63545,0.6354,0.6354,43800000.0
2006-04-24 13:26:00,0.6354,0.63545,0.6352,0.63545,107200003.0
2006-04-24 13:27:00,0.63548,0.63548,0.63532,0.63532,71500000.0
2006-04-24 13:28:00,0.6354,0.63545,0.63535,0.6354,85999999.0
2006-04-24 13:29:00,0.63536,0.63538,0.63521,0.63525,142500003.0
2006-04-24 13:30:00,0.63515,0.63525,0.63515,0.63525,119100001.0
2006-04-24 13:31:00,0.6352,0.6353,0.63515,0.6353,95899998.0
2006-04-24 13:32:00,0.63525,0.63525,0.63517,0.63518,101900001.0
2006-04-24 13:33:00,0.63525,0.63525,0.6352,0.6352,100599998.0
2006-04-24 13:34:00,0.63515,0.63525,0.63515,0.6352,69299999.0
2006-04-24 13:35:00,0.63529,0.63538,0.63522,0.6353,94899999.0
2006-04-24 13:36:00,0.63531,0.63531,0.63516,0.63523,58600000.0
2006-04-24 13:37:00,0.6353,0.63535,0.6352,0.63525,112699999.0
2006-04-24 13:38:00,0.63525,0.63529,0.63523,0.63526,40700000.0
2006-04-24 13:39:00,0.63525,0.63525,0.6352,0.6352,103699999.0
2006-04-24 13:40:00,0.6352,0.63528,0.63515,0.63528,63000000.0
2006-04-24 13:41:00,0.63519,0.63535,0.63506,0.63535,152700000.0
2006-04-24 13:42:00,0.63534,0.63546,0.63529,0.63529,80700000.0
2006-04-24 13:43:00,0.63541,0.63546,0.63541,0.63545,59700000.0
2006-04-24 13:44:00,0.63542,0.63549,0.63524,0.63543,94700000.0
2006-04-24 13:45:00,0.63545,0.6355,0.6354,0.6355,138200003.0
2006-04-24 13:46:00,0.63544,0.63546,0.63534,0.6354,62200000.0
2006-04-24 13:47:00,0.63539,0.63548,0.63539,0.63548,83399999.0
2006-04-24 13:48:00,0.63545,0.6356,0.63545,0.63548,50200000.0
2006-04-24 13:49:00,0.63547,0.63547,0.63519,0.63522,104500000.0
2006-04-24 13:50:00,0.63529,0.63529,0.63518,0.63526,61000001.0
2006-04-24 13:51:00,0.63517,0.63536,0.63517,0.63536,127700001.0
2006-04-24 13:52:00,0.6354,0.6354,0.63525,0.63535,72700000.0
2006-04-24 13:53:00,0.6354,0.6354,0.63527,0.63535,82600000.0
2006-04-24 13:54:00,0.63535,0.63547,0.63533,0.63547,60500000.0
2006-04-24 13:55:00,0.6355,0.63552,0.63533,0.63537,31200000.0
2006-04-24 13:56:00,0.63534,0.63545,0.63523,0.6353,187599999.0
2006-04-24 13:57:00,0.63532,0.63532,0.63512,0.63515,70799998.0
2006-04-24 13:58:00,0.63519,0.63526,0.63514,0.6352,53700000.0
2006-04-24 13:59:00,0.63517,0.63532,0.63514,0.63514,75300001.0
2006-04-24 14:00:00,0.63516,0.63523,0.63492,0.63513,72500001.0
2006-04-24 14:01:00,0.63518,0.63523,0.63513,0.6352,94700001.0
2006-04-24 14:02:00,0.63526,0.63526,0.6351,0.6351,135699999.0
2006-04-24 14:03:00,0.6353,0.63548,0.6353,0.63535,98000000.0
2006-04-24 14:04:00,0.6354,0.63542,0.63534,0.63542,81300000.0
2006-04-24 14:05:00,0.63535,0.6354,0.63528,0.63528,98300001.0
2006-04-24 14:06:00,0.63532,0.63532,0.63518,0.63519,83400000.0
2006-04-24 14:07:00,0.6351,0.6351,0.63494,0.63494,69700000.0
2006-04-24 14:08:00,0.63493,0.63504,0.63493,0.63501,90599998.0
2006-04-24 14:09:00,0.63469,0.6348,0.63447,0.63447,129399998.0
2006-04-24 14:10:00,0.63438,0.6345,0.63434,0.63438,139100004.0
2006-04-24 14:11:00,0.63437,0.63437,0.63429,0.63429,62200001.0
2006-04-24 14:12:00,0.63423,0.63426,0.63417,0.63417,60500000.0
2006-04-24 14:13:00,0.63413,0.63439,0.63413,0.63439,63000001.0
2006-04-24 14:14:00,0.63445,0.63454,0.63442,0.6345,128899999.0
2006-04-24 14:15:00,0.63448,0.63449,0.63436,0.63449,100099999.0
2006-04-24 14:16:00,0.63447,0.63476,0.63447,0.63476,84600000.0
2006-04-24 14:17:00,0.63483,0.63483,0.63482,0.63482,40599999.0
2006-04-24 14:18:00,0.63473,0.63473,0.6345,0.63467,90599999.0
2006-04-24 14:19:00,0.63464,0.63475,0.63453,0.63457,125600000.0
2006-04-24 14:20:00,0.63458,0.63472,0.63458,0.6346,99600001.0
2006-04-24 14:21:00,0.63441,0.63444,0.63441,0.63444,30199999.0
2006-04-24 14:22:00,0.63429,0.63438,0.63423,0.63423,47299999.0
2006-04-24 14:23:00,0.63424,0.63425,0.63411,0.63414,85100001.0
2006-04-24 14:24:00,0.63426,0.63428,0.63415,0.63415,93299999.0
2006-04-24 14:25:00,0.63427,0.63455,0.63427,0.63448,90299999.0
2006-04-24 14:26:00,0.63453,0.63478,0.63453,0.63478,47700000.0
2006-04-24 14:27:00,0.63469,0.63469,0.63452,0.63457,79699999.0
2006-04-24 14:28:00,0.63457,0.6346,0.63454,0.63456,62399999.0
2006-04-24 14:29:00,0.63451,0.63451,0.63429,0.63429,127299998.0
2006-04-24 14:30:00,0.63434,0.63445,0.6343,0.6344,58800000.0
2006-04-24 14:31:00,0.63437,0.63442,0.63435,0.63435,54999999.0
2006-04-24 14:32:00,0.63435,0.63443,0.63429,0.63438,62400000.0
2006-04-24 14:33:00,0.63445,0.63445,0.63438,0.63438,54300000.0
2006-04-24 14:34:00,0.6344,0.6344,0.63406,0.63415,70800000.0
2006-04-24 14:35:00,0.63407,0.63413,0.63399,0.63404,122399997.0
2006-04-24 14:36:00,0.63404,0.63407,0.63399,0.63405,112900000.0
2006-04-24 14:37:00,0.63403,0.63403,0.63394,0.63396,65700000.0
2006-04-24 14:38:00,0.634,0.63402,0.63379,0.63397,132900003.0
2006-04-24 14:39:00,0.63377,0.6339,0.6336,0.6336,121599998.0
2006-04-24 14:40:00,0.63356,0.63357,0.63342,0.63357,83000001.0
2006-04-24 14:41:00,0.63364,0.63371,0.63362,0.63362,116499997.0
2006-04-24 14:42:00,0.6335,0.63365,0.63347,0.63365,105100000.0
2006-04-24 14:43:00,0.63359,0.63375,0.63354,0.63375,89900000.0
2006-04-24 14:44:00,0.63368,0.63386,0.63368,0.63386,104799998.0
2006-04-24 14:45:00,0.63384,0.63394,0.6338,0.63392,75600000.0
2006-04-24 14:46:00,0.63397,0.63404,0.63397,0.63399,62899998.0
2006-04-24 14:47:00,0.63401,0.63424,0.634,0.63415,165099999.0
2006-04-24 14:48:00,0.6342,0.63445,0.63419,0.63445,53000000.0
2006-04-24 14:49:00,0.63449,0.63449,0.63429,0.63429,108999999.0
2006-04-24 14:50:00,0.63429,0.63436,0.63429,0.63436,11300000.0
2006-04-24 14:51:00,0.63435,0.63437,0.63424,0.63437,42700000.0
2006-04-24 14:52:00,0.63429,0.63434,0.63412,0.63412,50600000.0
2006-04-24 14:53:00,0.6342,0.6343,0.63398,0.63403,132500000.0
2006-04-24 14:54:00,0.63415,0.63423,0.63406,0.6341,43800000.0
2006-04-24 14:55:00,0.634,0.63406,0.63389,0.63393,54099999.0
2006-04-24 14:56:00,0.63397,0.63408,0.63397,0.63408,27000000.0
2006-04-24 14:57:00,0.63396,0.63404,0.63396,0.63403,62000000.0
2006-04-24 14:58:00,0.63395,0.63405,0.63395,0.63395,61300000.0
2006-04-24 14:59:00,0.63407,0.63407,0.63403,0.63405,54700000.0
2006-04-24 15:00:00,0.63405,0.63407,0.63387,0.63389,106999998.0
2006-04-24 15:01:00,0.63385,0.6339,0.63379,0.63382,114699998.0
2006-04-24 15:02:00,0.63383,0.63383,0.6337,0.6337,113700002.0
2006-04-24 15:03:00,0.63384,0.63398,0.63384,0.63396,54299999.0
2006-04-24 15:04:00,0.63386,0.63386,0.63375,0.6338,45900000.0
2006-04-24 15:05:00,0.63366,0.63366,0.63345,0.6335,87400000.0
2006-04-24 15:06:00,0.63352,0.63352,0.63329,0.63338,128100002.0
2006-04-24 15:07:00,0.6334,0.6334,0.63328,0.63328,140700002.0
2006-04-24 15:08:00,0.6333,0.63339,0.63318,0.63318,156700002.0
2006-04-24 15:09:00,0.63329,0.63329,0.63307,0.63314,93400000.0
2006-04-24 15:10:00,0.63316,0.63318,0.6329,0.6329,70000000.0
2006-04-24 15:11:00,0.63283,0.63295,0.63279,0.63286,130499999.0
2006-04-24 15:12:00,0.63284,0.63284,0.63266,0.63282,111800000.0
2006-04-24 15:13:00,0.63283,0.63284,0.63272,0.63273,50300000.0
2006-04-24 15:14:00,0.63275,0.63275,0.63256,0.63263,109299998.0
2006-04-24 15:15:00,0.63267,0.63267,0.63231,0.63231,86200000.0
2006-04-24 15:16:00,0.63203,0.63203,0.63152,0.6316,134699997.0
2006-04-24 15:17:00,0.63165,0.63165,0.63128,0.63143,87500000.0
2006-04-24 15:18:00,0.6314,0.6316,0.63137,0.63142,132499998.0
2006-04-24 15:19:00,0.63147,0.63154,0.63144,0.63154,123299999.0
2006-04-24 15:20:00,0.63152,0.63165,0.63146,0.63165,150600003.0
2006-04-24 15:21:00,0.63164,0.63164,0.63134,0.63134,96899997.0
2006-04-24 15:22:00,0.63124,0.63137,0.63123,0.63137,108800000.0
2006-04-24 15:23:00,0.63138,0.63138,0.63128,0.63132,75799999.0
2006-04-24 15:24:00,0.63141,0.63141,0.63118,0.63129,101600000.0
2006-04-24 15:25:00,0.63125,0.63125,0.63078,0.63078,151600000.0
2006-04-24 15:26:00,0.63075,0.63091,0.6307,0.63081,99500001.0
2006-04-24 15:27:00,0.63061,0.63061,0.6303,0.63044,121500002.0
2006-04-24 15:28:00,0.63054,0.63058,0.63037,0.63048,119000002.0
2006-04-24 15:29:00,0.6304,0.6308,0.6304,0.6307,88000000.0
2006-04-24 15:30:00,0.63076,0.63079,0.6304,0.6304,110199998.0
2006-04-24 15:31:00,0.63033,0.63055,0.63033,0.63042,129200000.0
2006-04-24 15:32:00,0.63027,0.63027,0.62991,0.62997,87300001.0
2006-04-24 15:33:00,0.63009,0.63021,0.63009,0.63021,39900001.0
2006-04-24 15:34:00,0.63036,0.63048,0.63026,0.63031,92300000.0
2006-04-24 15:35:00,0.63051,0.63059,0.63051,0.63059,32600000.0
2006-04-24 15:36:00,0.63075,0.63097,0.63075,0.63084,65799998.0
2006-04-24 15:37:00,0.63078,0.63086,0.63059,0.63059,85599999.0
2006-04-24 15:38:00,0.6308,0.6308,0.63068,0.63071,137800000.0
2006-04-24 15:39:00,0.63061,0.63061,0.63029,0.63031,127600002.0
2006-04-24 15:40:00,0.6303,0.63045,0.63025,0.63025,78800001.0
2006-04-24 15:41:00,0.63035,0.63045,0.63022,0.63031,125000002.0
2006-04-24 15:42:00,0.63031,0.63053,0.63031,0.63042,75699999.0
2006-04-24 15:43:00,0.63042,0.63046,0.63028,0.63046,68000000.0
2006-04-24 15:44:00,0.63062,0.63065,0.63062,0.63065,27700000.0
2006-04-24 15:45:00,0.63074,0.63081,0.63074,0.63081,19600000.0
2006-04-24 15:46:00,0.63092,0.63096,0.63079,0.63079,124399999.0
2006-04-24 15:47:00,0.63081,0.63081,0.6307,0.63075,70800002.0
2006-04-24 15:48:00,0.63077,0.63096,0.63077,0.63096,72400000.0
2006-04-24 15:49:00,0.63093,0.63098,0.63093,0.63095,51199998.0
2006-04-24 15:50:00,0.63079,0.63079,0.63076,0.63076,40300000.0
2006-04-24 15:51:00,0.63077,0.63078,0.63068,0.63077,49500000.0
2006-04-24 15:52:00,0.63063,0.63075,0.63063,0.63073,80600000.0
2006-04-24 15:53:00,0.63068,0.63077,0.63066,0.63076,83499999.0
2006-04-24 15:54:00,0.63074,0.63088,0.63053,0.63074,88100002.0
2006-04-24 15:55:00,0.63069,0.63075,0.63065,0.63067,61400000.0
2006-04-24 15:56:00,0.63071,0.63071,0.63017,0.63022,122600000.0
2006-04-24 15:57:00,0.63022,0.63032,0.63022,0.6303,66600000.0
2006-04-24 15:58:00,0.63032,0.63032,0.63023,0.63023,22300000.0
2006-04-24 15:59:00,0.63003,0.63006,0.6299,0.6299,58400001.0
2006-04-24 16:00:00,0.62974,0.62985,0.62964,0.62964,60299999.0
2006-04-24 16:01:00,0.62955,0.62987,0.62946,0.62974,142200000.0
2006-04-24 16:02:00,0.62985,0.62995,0.6298,0.6298,57900000.0
2006-04-24 16:03:00,0.62978,0.62986,0.62959,0.62959,63800000.0
2006-04-24 16:04:00,0.6294,0.6294,0.6291,0.62926,47300000.0
2006-04-24 16:05:00,0.6292,0.6295,0.6292,0.62945,44600000.0
2006-04-24 16:06:00,0.62949,0.62949,0.62932,0.62947,58100001.0
2006-04-24 16:07:00,0.62953,0.62969,0.62953,0.62968,66900001.0
2006-04-24 16:08:00,0.6297,0.6298,0.6297,0.62977,148799999.0
2006-04-24 16:09:00,0.62992,0.63014,0.6299,0.63014,60400000.0
2006-04-24 16:10:00,0.6301,0.6301,0.62982,0.62998,70099999.0
2006-04-24 16:11:00,0.62996,0.62996,0.62971,0.62971,76100000.0
2006-04-24 16:12:00,0.62962,0.62962,0.62943,0.62944,66900000.0
2006-04-24 16:13:00,0.62937,0.62943,0.62926,0.62936,122100001.0
2006-04-24 16:14:00,0.6293,0.62956,0.6293,0.6295,156400001.0
2006-04-24 16:15:00,0.6295,0.62969,0.6295,0.62962,113200000.0
2006-04-24 16:16:00,0.62969,0.62969,0.62936,0.62949,76899999.0
2006-04-24 16:17:00,0.62955,0.62978,0.62955,0.62978,57000000.0
2006-04-24 16:18:00,0.62972,0.62987,0.62965,0.62977,86999999.0
2006-04-24 16:19:00,0.62983,0.62999,0.62973,0.6299,136899999.0
2006-04-24 16:20:00,0.62997,0.63,0.62982,0.63,104399998.0
2006-04-24 16:21:00,0.62991,0.63002,0.62987,0.62987,100100000.0
2006-04-24 16:22:00,0.6299,0.62999,0.6299,0.62991,102199999.0
2006-04-24 16:23:00,0.62985,0.62993,0.62985,0.6299,69300000.0
2006-04-24 16:24:00,0.63,0.63,0.62992,0.62993,91000000.0
2006-04-24 16:25:00,0.6299,0.62997,0.62987,0.62995,110800001.0
2006-04-24 16:26:00,0.62992,0.63012,0.62992,0.63012,43700000.0
2006-04-24 16:27:00,0.63021,0.63038,0.63018,0.63038,45900000.0
2006-04-24 16:28:00,0.63012,0.63038,0.63012,0.63029,71999999.0
2006-04-24 16:29:00,0.63022,0.63022,0.63012,0.6302,81000000.0
2006-04-24 16:30:00,0.63018,0.6303,0.63015,0.63015,80900000.0
2006-04-24 16:31:00,0.63026,0.63043,0.63026,0.63043,50900000.0
2006-04-24 16:32:00,0.63056,0.63062,0.6302,0.63056,115500000.0
2006-04-24 16:33:00,0.63065,0.63069,0.63052,0.63062,116400000.0
2006-04-24 16:34:00,0.63061,0.63081,0.63061,0.63075,104199997.0
2006-04-24 16:35:00,0.63073,0.63073,0.63051,0.63058,95200001.0
2006-04-24 16:36:00,0.63052,0.63062,0.63052,0.6306,89499999.0
2006-04-24 16:37:00,0.6305,0.63058,0.63048,0.63048,34100000.0
2006-04-24 16:38:00,0.63057,0.63064,0.63055,0.63056,70300000.0
2006-04-24 16:39:00,0.63055,0.63067,0.63044,0.63049,169699999.0
2006-04-24 16:40:00,0.63057,0.63069,0.63057,0.63065,40300000.0
2006-04-24 16:41:00,0.63068,0.6308,0.63062,0.6308,76100003.0
2006-04-24 16:42:00,0.63079,0.63092,0.63079,0.63092,79700000.0
2006-04-24 16:43:00,0.63096,0.63099,0.63088,0.63094,97599999.0
2006-04-24 16:44:00,0.63107,0.63122,0.63103,0.63103,98399998.0
2006-04-24 16:45:00,0.631,0.631,0.63042,0.63042,89199999.0
2006-04-24 16:46:00,0.6305,0.63068,0.63049,0.63068,123499999.0
2006-04-24 16:47:00,0.6307,0.6307,0.63042,0.63049,105300000.0
2006-04-24 16:48:00,0.63057,0.63064,0.63052,0.63064,80599999.0
2006-04-24 16:49:00,0.63067,0.63073,0.63067,0.63073,55100001.0
2006-04-24 16:50:00,0.63079,0.63079,0.63074,0.63077,62500000.0
2006-04-24 16:51:00,0.63084,0.63084,0.63065,0.63065,154799999.0
2006-04-24 16:52:00,0.63082,0.63085,0.63074,0.63074,102100000.0
2006-04-24 16:53:00,0.63074,0.63084,0.63074,0.63084,36600000.0
2006-04-24 16:54:00,0.63081,0.63098,0.63081,0.63092,157600000.0
2006-04-24 16:55:00,0.63084,0.63084,0.63068,0.63082,133300001.0
2006-04-24 16:56:00,0.63076,0.63076,0.6306,0.63064,37600000.0
2006-04-24 16:57:00,0.63071,0.6309,0.63057,0.6309,71000000.0
2006-04-24 16:58:00,0.63088,0.6309,0.63085,0.63085,119500001.0
2006-04-24 16:59:00,0.6308,0.63097,0.63071,0.63097,134899999.0
2006-04-24 17:00:00,0.631,0.631,0.6309,0.63095,133800001.0
2006-04-24 17:01:00,0.63115,0.63115,0.63102,0.63105,61999999.0
2006-04-24 17:02:00,0.63105,0.63105,0.63098,0.63103,61300001.0
2006-04-24 17:03:00,0.63101,0.63101,0.63072,0.63098,65500000.0
2006-04-24 17:04:00,0.63088,0.63098,0.63082,0.63098,67700000.0
2006-04-24 17:05:00,0.631,0.63102,0.631,0.63102,34199999.0
2006-04-24 17:06:00,0.63095,0.63105,0.6308,0.63095,130799997.0
2006-04-24 17:07:00,0.631,0.631,0.6309,0.63095,92699999.0
2006-04-24 17:08:00,0.631,0.63105,0.63085,0.63095,90200000.0
2006-04-24 17:09:00,0.63103,0.63122,0.63098,0.63122,137700001.0
2006-04-24 17:10:00,0.63116,0.63143,0.63116,0.63124,52300000.0
2006-04-24 17:11:00,0.63106,0.63139,0.63106,0.63137,44900000.0
2006-04-24 17:12:00,0.6314,0.63147,0.63131,0.63135,72200000.0
2006-04-24 17:13:00,0.63141,0.63141,0.63119,0.63119,65100000.0
2006-04-24 17:14:00,0.63105,0.63114,0.63091,0.63091,61499999.0
2006-04-24 17:15:00,0.6309,0.63114,0.6309,0.6311,45300000.0
2006-04-24 17:16:00,0.63121,0.63139,0.63121,0.63132,99500002.0
2006-04-24 17:17:00,0.63119,0.63119,0.63103,0.63108,64600000.0
2006-04-24 17:18:00,0.63108,0.63108,0.63097,0.63098,116600000.0
2006-04-24 17:19:00,0.63098,0.63102,0.63085,0.63085,90600000.0
2006-04-24 17:20:00,0.63105,0.63117,0.63105,0.63117,90000001.0
2006-04-24 17:21:00,0.63115,0.63122,0.63115,0.63121,63700001.0
2006-04-24 17:22:00,0.63115,0.6313,0.63115,0.6313,64700000.0
2006-04-24 17:23:00,0.6312,0.6312,0.63081,0.63081,76800001.0
2006-04-24 17:24:00,0.63073,0.63075,0.63065,0.63075,82599999.0
2006-04-24 17:25:00,0.63072,0.63093,0.63071,0.63093,74000001.0
2006-04-24 17:26:00,0.63093,0.63093,0.63067,0.63067,64000000.0
2006-04-24 17:27:00,0.63078,0.6309,0.63073,0.63086,90499999.0
2006-04-24 17:28:00,0.63075,0.63086,0.63072,0.63072,75600000.0
2006-04-24 17:29:00,0.63072,0.63072,0.63058,0.63068,61399999.0
2006-04-24 17:30:00,0.63067,0.6307,0.6306,0.6306,81499999.0
2006-04-24 17:31:00,0.63056,0.63081,0.63056,0.63074,102300000.0
2006-04-24 17:32:00,0.63062,0.63062,0.63052,0.63059,75100000.0
2006-04-24 17:33:00,0.6307,0.6307,0.63062,0.63062,58600001.0
2006-04-24 17:34:00,0.6306,0.63067,0.63052,0.63052,47000000.0
2006-04-24 17:35:00,0.63055,0.63069,0.63055,0.63067,80700000.0
2006-04-24 17:36:00,0.63065,0.6307,0.63058,0.63064,63400000.0
2006-04-24 17:37:00,0.63061,0.63061,0.63054,0.63058,102400000.0
2006-04-24 17:38:00,0.63055,0.63055,0.6305,0.6305,28000000.0
2006-04-24 17:39:00,0.6305,0.63067,0.6305,0.63067,40600000.0
2006-04-24 17:40:00,0.63058,0.63069,0.63058,0.63062,90900000.0
2006-04-24 17:41:00,0.63066,0.63067,0.63052,0.63061,128699997.0
2006-04-24 17:42:00,0.63055,0.6306,0.6305,0.63055,107599999.0
2006-04-24 17:43:00,0.63056,0.63064,0.63045,0.63059,124900002.0
2006-04-24 17:44:00,0.63064,0.63064,0.63057,0.63064,88199998.0
2006-04-24 17:45:00,0.63067,0.63073,0.63051,0.63071,95800002.0
2006-04-24 17:46:00,0.63071,0.63071,0.63065,0.63065,59500001.0
2006-04-24 17:47:00,0.6303,0.63062,0.6303,0.63062,40600000.0
2006-04-24 17:48:00,0.63077,0.63083,0.63073,0.63083,137499999.0
2006-04-24 17:49:00,0.63084,0.63092,0.63067,0.63081,96900000.0
2006-04-24 17:50:00,0.63075,0.63087,0.63075,0.63078,88599998.0
2006-04-24 17:51:00,0.63072,0.6309,0.63072,0.6308,108999998.0
2006-04-24 17:52:00,0.63077,0.63088,0.63072,0.63081,49500000.0
2006-04-24 17:53:00,0.63082,0.63088,0.6308,0.63088,85399998.0
2006-04-24 17:54:00,0.6308,0.63082,0.63077,0.63082,66300000.0
2006-04-24 17:55:00,0.63073,0.63083,0.63073,0.63083,43100000.0
2006-04-24 17:56:00,0.63075,0.63085,0.63075,0.6308,95000000.0
2006-04-24 17:57:00,0.63083,0.63095,0.63083,0.63091,53800001.0
2006-04-24 17:58:00,0.63095,0.63095,0.63085,0.63087,75200000.0
2006-04-24 17:59:00,0.63085,0.63091,0.63079,0.63086,149199999.0
2006-04-24 18:00:00,0.6308,0.63085,0.63073,0.63073,50700001.0
2006-04-24 18:01:00,0.63075,0.6308,0.6307,0.63075,103400000.0
2006-04-24 18:02:00,0.63078,0.63078,0.63067,0.6307,41900000.0
2006-04-24 18:03:00,0.63072,0.63087,0.63072,0.63083,305600001.0
2006-04-24 18:04:00,0.63082,0.63093,0.63081,0.63081,195999999.0
2006-04-24 18:05:00,0.63086,0.63097,0.63073,0.63073,264599999.0
2006-04-24 18:06:00,0.63076,0.63076,0.6306,0.6306,107899999.0
2006-04-24 18:07:00,0.63061,0.63072,0.63057,0.63063,276199997.0
2006-04-24 18:08:00,0.63066,0.63079,0.63066,0.63069,52800000.0
2006-04-24 18:09:00,0.63075,0.63075,0.63055,0.63075,204899999.0
2006-04-24 18:10:00,0.6307,0.63075,0.63065,0.6307,149800001.0
2006-04-24 18:11:00,0.6307,0.6307,0.6307,0.6307,25500000.0
2006-04-24 18:12:00,0.63086,0.63088,0.63081,0.63088,96000000.0
2006-04-24 18:13:00,0.63095,0.63095,0.63085,0.63085,18400000.0
2006-04-24 18:14:00,0.63091,0.63112,0.63091,0.63112,52100000.0
2006-04-24 18:15:00,0.63112,0.63126,0.63112,0.63126,229099999.0
2006-04-24 18:16:00,0.63132,0.63145,0.63126,0.63145,299100000.0
2006-04-24 18:17:00,0.63137,0.63151,0.63137,0.63142,171599999.0
2006-04-24 18:18:00,0.63141,0.63187,0.63141,0.6318,324399997.0
2006-04-24 18:19:00,0.63191,0.63218,0.63175,0.63212,286799999.0
2006-04-24 18:20:00,0.6322,0.63233,0.6322,0.6323,90900000.0
2006-04-24 18:21:00,0.63217,0.63217,0.6317,0.63203,220500002.0
2006-04-24 18:22:00,0.63196,0.63196,0.63172,0.63191,96800001.0
2006-04-24 18:23:00,0.63193,0.63201,0.63191,0.63197,262600000.0
2006-04-24 18:24:00,0.63191,0.63191,0.63161,0.63161,269099997.0
2006-04-24 18:25:00,0.63154,0.63165,0.63136,0.63157,160100002.0
2006-04-24 18:26:00,0.63155,0.63165,0.63155,0.63165,141000001.0
2006-04-24 18:27:00,0.6316,0.6317,0.63157,0.63165,313599999.0
2006-04-24 18:28:00,0.63164,0.63182,0.63163,0.63182,180699999.0
2006-04-24 18:29:00,0.63187,0.63193,0.63182,0.6319,274999998.0
2006-04-24 18:30:00,0.63194,0.6321,0.63194,0.6321,101199999.0
2006-04-24 18:31:00,0.63206,0.63214,0.63203,0.63203,230699999.0
2006-04-24 18:32:00,0.63197,0.63197,0.63178,0.63178,52599998.0
2006-04-24 18:33:00,0.63175,0.63175,0.6316,0.63162,193899998.0
2006-04-24 18:34:00,0.63168,0.63174,0.63161,0.63161,172600001.0
2006-04-24 18:35:00,0.63163,0.63166,0.63153,0.63153,138699999.0
2006-04-24 18:36:00,0.63157,0.63164,0.63143,0.63143,149899999.0
2006-04-24 18:37:00,0.6314,0.6316,0.63138,0.6316,81000002.0
2006-04-24 18:38:00,0.63155,0.6316,0.63155,0.6316,108000000.0
2006-04-24 18:39:00,0.63157,0.63175,0.63156,0.6317,310600002.0
2006-04-24 18:40:00,0.63172,0.63177,0.63163,0.63177,53500000.0
2006-04-24 18:41:00,0.6316,0.63179,0.63155,0.63155,296600002.0
2006-04-24 18:42:00,0.63157,0.63157,0.63146,0.63149,157699998.0
2006-04-24 18:43:00,0.63135,0.63142,0.63093,0.6313,554600005.0
2006-04-24 18:44:00,0.63133,0.63133,0.63109,0.63124,308000000.0
2006-04-24 18:45:00,0.63125,0.63125,0.63087,0.6311,441099999.0
2006-04-24 18:46:00,0.63116,0.63127,0.6311,0.6311,132400000.0
2006-04-24 18:47:00,0.63105,0.6311,0.63105,0.6311,148800001.0
2006-04-24 18:48:00,0.6311,0.6311,0.6309,0.6309,171299998.0
2006-04-24 18:49:00,0.63089,0.63109,0.63089,0.63109,116000000.0
2006-04-24 18:50:00,0.63115,0.63115,0.63105,0.63113,129899999.0
2006-04-24 18:51:00,0.63105,0.63115,0.63105,0.63113,104200000.0
2006-04-24 18:52:00,0.63118,0.63125,0.63115,0.6312,118899997.0
2006-04-24 18:53:00,0.63119,0.63119,0.63111,0.63118,93300001.0
2006-04-24 18:54:00,0.63116,0.63116,0.63113,0.63115,60100001.0
2006-04-24 18:55:00,0.63122,0.63122,0.6311,0.63115,166700001.0
2006-04-24 18:56:00,0.63118,0.6312,0.63115,0.63115,125299999.0
2006-04-24 18:57:00,0.63117,0.6312,0.6311,0.63115,57300000.0
2006-04-24 18:58:00,0.63117,0.63135,0.63117,0.63135,86299999.0
2006-04-24 18:59:00,0.63128,0.63137,0.6312,0.6312,201199997.0
2006-04-24 19:00:00,0.63117,0.63137,0.63115,0.63137,164500003.0
2006-04-24 19:01:00,0.63138,0.63138,0.63106,0.63106,96100000.0
2006-04-24 19:02:00,0.63113,0.63126,0.63108,0.63126,76600000.0
2006-04-24 19:03:00,0.63124,0.6314,0.63124,0.63125,206999998.0
2006-04-24 19:04:00,0.63129,0.63155,0.63129,0.63129,124599999.0
2006-04-24 19:05:00,0.6313,0.63145,0.6313,0.63145,81000000.0
2006-04-24 19:06:00,0.63145,0.63148,0.63135,0.6314,218700000.0
2006-04-24 19:07:00,0.63145,0.6315,0.63125,0.63135,241899997.0
2006-04-24 19:08:00,0.63145,0.63145,0.63135,0.63145,138699999.0
2006-04-24 19:09:00,0.6315,0.6315,0.63135,0.63143,103499999.0
2006-04-24 19:10:00,0.63138,0.63138,0.63131,0.63138,99700000.0
2006-04-24 19:11:00,0.63135,0.63145,0.63135,0.6314,102399999.0
2006-04-24 19:12:00,0.63135,0.63145,0.63135,0.6314,70099999.0
2006-04-24 19:13:00,0.63135,0.63145,0.6313,0.6314,52600000.0
2006-04-24 19:14:00,0.63147,0.6315,0.63143,0.63143,102300002.0
2006-04-24 19:15:00,0.6314,0.63145,0.6314,0.6314,92500000.0
2006-04-24 19:16:00,0.63123,0.63123,0.63103,0.6311,50300000.0
2006-04-24 19:17:00,0.63105,0.63113,0.63092,0.63107,91899998.0
2006-04-24 19:18:00,0.63111,0.63126,0.63111,0.63126,62900000.0
2006-04-24 19:19:00,0.63123,0.63141,0.63122,0.63122,75000000.0
2006-04-24 19:20:00,0.63115,0.6312,0.63105,0.63105,103700000.0
2006-04-24 19:21:00,0.63114,0.63125,0.63107,0.63123,183300001.0
2006-04-24 19:22:00,0.63125,0.6313,0.63125,0.6313,97799998.0
2006-04-24 19:23:00,0.6312,0.6313,0.6312,0.63125,81200000.0
2006-04-24 19:24:00,0.6313,0.63132,0.63125,0.63125,103199999.0
2006-04-24 19:25:00,0.63118,0.63118,0.63093,0.63093,64900001.0
2006-04-24 19:26:00,0.631,0.631,0.63062,0.63072,88900001.0
2006-04-24 19:27:00,0.63069,0.63069,0.63048,0.6305,197700001.0
2006-04-24 19:28:00,0.6307,0.6307,0.6305,0.6305,180299998.0
2006-04-24 19:29:00,0.63041,0.63041,0.63024,0.63031,118200000.0
2006-04-24 19:30:00,0.63042,0.6305,0.63031,0.63043,95700001.0
2006-04-24 19:31:00,0.63047,0.63062,0.63039,0.63062,84000000.0
2006-04-24 19:32:00,0.63069,0.6308,0.63062,0.63063,147300000.0
2006-04-24 19:33:00,0.63054,0.63064,0.63046,0.63051,87299998.0
2006-04-24 19:34:00,0.63045,0.63048,0.63033,0.63045,89800000.0
2006-04-24 19:35:00,0.63045,0.6305,0.63035,0.63045,114000000.0
2006-04-24 19:36:00,0.63048,0.63054,0.63032,0.63047,202100002.0
2006-04-24 19:37:00,0.63048,0.63054,0.63045,0.63045,83200000.0
2006-04-24 19:38:00,0.6305,0.6305,0.63043,0.63045,123499997.0
2006-04-24 19:39:00,0.6305,0.63053,0.63043,0.63045,185699999.0
2006-04-24 19:40:00,0.63051,0.63051,0.63042,0.63044,120200000.0
2006-04-24 19:41:00,0.6305,0.6306,0.6305,0.6305,88200002.0
2006-04-24 19:42:00,0.63048,0.63051,0.63043,0.63043,75700000.0
2006-04-24 19:43:00,0.63042,0.63046,0.63037,0.63038,108500001.0
2006-04-24 19:44:00,0.63047,0.6305,0.6303,0.63042,89399999.0
2006-04-24 19:45:00,0.63045,0.63055,0.6304,0.6304,26900001.0
2006-04-24 19:46:00,0.63039,0.63039,0.63023,0.63035,88000001.0
2006-04-24 19:47:00,0.63035,0.63035,0.6303,0.6303,73700002.0
2006-04-24 19:48:00,0.63025,0.63035,0.63025,0.6303,96400001.0
2006-04-24 19:49:00,0.6303,0.63047,0.63015,0.63015,88999999.0
2006-04-24 19:50:00,0.63032,0.63035,0.63025,0.6303,130800001.0
2006-04-24 19:51:00,0.63029,0.63029,0.62997,0.62997,142899999.0
2006-04-24 19:52:00,0.62986,0.62986,0.62958,0.62965,139800001.0
2006-04-24 19:53:00,0.62965,0.62974,0.62935,0.62935,134400002.0
2006-04-24 19:54:00,0.62933,0.62965,0.62933,0.62954,115000001.0
2006-04-24 19:55:00,0.62937,0.62951,0.62914,0.62914,255299998.0
2006-04-24 19:56:00,0.62903,0.62918,0.629,0.62909,264600000.0
2006-04-24 19:57:00,0.62911,0.62911,0.62894,0.62909,113300000.0
2006-04-24 19:58:00,0.62925,0.62933,0.62924,0.62924,200700000.0
2006-04-24 19:59:00,0.62924,0.62933,0.62923,0.62924,137000000.0
2006-04-24 20:00:00,0.62927,0.6294,0.62922,0.62922,280500003.0
2006-04-24 20:01:00,0.6292,0.62929,0.62916,0.62924,107699999.0
2006-04-24 20:02:00,0.62923,0.62923,0.62917,0.62918,54300000.0
2006-04-24 20:03:00,0.62905,0.62905,0.62844,0.62853,64600000.0
2006-04-24 20:04:00,0.62854,0.62863,0.62853,0.62856,166899998.0
2006-04-24 20:05:00,0.6286,0.62866,0.62849,0.6285,171800000.0
2006-04-24 20:06:00,0.62857,0.62857,0.62828,0.62843,326200005.0
2006-04-24 20:07:00,0.62845,0.6286,0.62845,0.62849,118700000.0
2006-04-24 20:08:00,0.62853,0.62866,0.62852,0.62859,130700002.0
2006-04-24 20:09:00,0.62865,0.62877,0.62853,0.62854,145000000.0
2006-04-24 20:10:00,0.62845,0.62854,0.62841,0.62854,121399999.0
2006-04-24 20:11:00,0.62852,0.62858,0.62844,0.62851,126500000.0
2006-04-24 20:12:00,0.6285,0.6285,0.62834,0.6284,82900000.0
2006-04-24 20:13:00,0.62844,0.62844,0.62804,0.6283,82900001.0
2006-04-24 20:14:00,0.62835,0.62838,0.62823,0.62838,156900001.0
2006-04-24 20:15:00,0.62832,0.62843,0.62832,0.62843,49299998.0
2006-04-24 20:16:00,0.6284,0.6284,0.62817,0.62818,348699999.0
2006-04-24 20:17:00,0.62813,0.62822,0.6281,0.62813,255799999.0
2006-04-24 20:18:00,0.62808,0.62813,0.62799,0.62813,75900000.0
2006-04-24 20:19:00,0.62806,0.62806,0.62779,0.62785,55100001.0
2006-04-24 20:20:00,0.62778,0.62778,0.62753,0.62758,122600000.0
2006-04-24 20:21:00,0.62752,0.62756,0.62719,0.62719,76099999.0
2006-04-24 20:22:00,0.62695,0.62695,0.6266,0.62685,124799998.0
2006-04-24 20:23:00,0.62683,0.62761,0.62679,0.62761,67600000.0
2006-04-24 20:24:00,0.6277,0.6277,0.62734,0.62765,136299999.0
2006-04-24 20:25:00,0.62775,0.62799,0.62775,0.62778,161100001.0
2006-04-24 20:26:00,0.62777,0.62779,0.62768,0.62778,92099999.0
2006-04-24 20:27:00,0.6278,0.62785,0.62777,0.62785,72200000.0
2006-04-24 20:28:00,0.62787,0.62794,0.62786,0.62794,51300000.0
2006-04-24 20:29:00,0.62799,0.62814,0.62798,0.62812,252099999.0
2006-04-24 20:30:00,0.62805,0.62828,0.62805,0.62815,373500000.0
2006-04-24 20:31:00,0.62822,0.62828,0.62815,0.62828,219699996.0
2006-04-24 20:32:00,0.62819,0.62828,0.62817,0.62819,79200000.0
2006-04-24 20:33:00,0.62813,0.6282,0.628,0.628,170000000.0
2006-04-24 20:34:00,0.62805,0.62813,0.62804,0.62813,133600002.0
2006-04-24 20:35:00,0.62815,0.62815,0.62805,0.6281,83599998.0
2006-04-24 20:36:00,0.62813,0.62833,0.62808,0.62815,169299997.0
2006-04-24 20:37:00,0.62817,0.62828,0.62814,0.6282,177700004.0
2006-04-24 20:38:00,0.6282,0.62822,0.62815,0.6282,164799997.0
2006-04-24 20:39:00,0.62821,0.62827,0.62817,0.6282,142800001.0
2006-04-24 20:40:00,0.6282,0.6283,0.62815,0.6282,197699998.0
2006-04-24 20:41:00,0.6282,0.62828,0.62815,0.62825,198000001.0
2006-04-24 20:42:00,0.62815,0.62815,0.62803,0.62805,77000000.0
2006-04-24 20:43:00,0.62794,0.62794,0.62775,0.62775,134900000.0
2006-04-24 20:44:00,0.62767,0.62802,0.62767,0.62802,72600001.0
2006-04-24 20:45:00,0.62803,0.62813,0.62799,0.62799,89899998.0
2006-04-24 20:46:00,0.62801,0.62801,0.62774,0.62777,66599999.0
2006-04-24 20:47:00,0.62785,0.62792,0.62779,0.62792,106999999.0
2006-04-24 20:48:00,0.62786,0.62797,0.62777,0.62777,94400001.0
2006-04-24 20:49:00,0.62775,0.6279,0.62774,0.62782,144300002.0
2006-04-24 20:50:00,0.6278,0.62782,0.62773,0.62775,178700000.0
2006-04-24 20:51:00,0.62775,0.62785,0.62775,0.62778,95099998.0
2006-04-24 20:52:00,0.62771,0.62777,0.62758,0.62758,93099999.0
2006-04-24 20:53:00,0.6276,0.6276,0.62742,0.62749,277599997.0
2006-04-24 20:54:00,0.62749,0.62749,0.6273,0.6273,182499998.0
2006-04-24 20:55:00,0.62731,0.62734,0.62731,0.62734,27100000.0
2006-04-24 20:56:00,0.62744,0.62752,0.62716,0.62737,112100000.0
2006-04-24 20:57:00,0.6273,0.6274,0.62715,0.6273,54800000.0
2006-04-24 20:58:00,0.62717,0.62717,0.62691,0.62691,354700001.0
2006-04-24 20:59:00,0.6269,0.627,0.62685,0.6269,128800001.0
2006-04-24 21:00:00,0.6269,0.62692,0.62685,0.6269,158000001.0
2006-04-24 21:01:00,0.6268,0.62692,0.6268,0.62692,108799997.0
2006-04-24 21:02:00,0.6269,0.62695,0.62687,0.6269,114800001.0
2006-04-24 21:03:00,0.62695,0.627,0.62685,0.627,97600000.0
2006-04-24 21:04:00,0.6269,0.62695,0.62685,0.62685,64600001.0
2006-04-24 21:05:00,0.62695,0.627,0.62685,0.6269,151899999.0
2006-04-24 21:06:00,0.62685,0.627,0.62685,0.6269,161599999.0
2006-04-24 21:07:00,0.62695,0.62695,0.6269,0.6269,72899999.0
2006-04-24 21:08:00,0.6269,0.62695,0.6268,0.6269,106600000.0
2006-04-24 21:09:00,0.6269,0.627,0.62685,0.62695,151200002.0
2006-04-24 21:10:00,0.6269,0.62695,0.6269,0.62695,75800001.0
2006-04-24 21:11:00,0.6269,0.6269,0.6269,0.6269,7100000.0
2006-04-24 21:12:00,0.62685,0.62698,0.62685,0.62692,164700002.0
2006-04-24 21:13:00,0.62688,0.62692,0.62685,0.6269,91599999.0
2006-04-24 21:14:00,0.62695,0.62695,0.6269,0.6269,104500000.0
2006-04-24 21:15:00,0.6269,0.627,0.62685,0.6269,237799997.0
2006-04-24 21:16:00,0.62695,0.62695,0.62678,0.62685,128699998.0
2006-04-24 21:17:00,0.62685,0.62695,0.62675,0.62695,194900001.0
2006-04-24 21:18:00,0.62695,0.62695,0.62685,0.62692,155899999.0
2006-04-24 21:19:00,0.62695,0.62695,0.62685,0.6269,129699999.0
2006-04-24 21:20:00,0.62695,0.627,0.6268,0.62685,214399997.0
2006-04-24 21:21:00,0.62695,0.62695,0.62685,0.62695,82899999.0
2006-04-24 21:22:00,0.62695,0.62695,0.62685,0.6269,72800000.0
2006-04-24 21:23:00,0.62685,0.62695,0.62685,0.62695,104699998.0
2006-04-24 21:24:00,0.62695,0.62695,0.62685,0.6269,59500000.0
2006-04-24 21:25:00,0.6269,0.62695,0.6269,0.62695,105600001.0
2006-04-24 21:26:00,0.62692,0.62695,0.62685,0.62688,100600000.0
2006-04-24 21:27:00,0.6269,0.62695,0.62685,0.62695,81900000.0
2006-04-24 21:28:00,0.62695,0.62695,0.6269,0.6269,27900000.0
2006-04-24 21:29:00,0.6269,0.62695,0.62675,0.62685,136400000.0
2006-04-24 21:30:00,0.62692,0.627,0.62685,0.62695,141700000.0
2006-04-24 21:31:00,0.62695,0.62695,0.6269,0.6269,27000001.0
2006-04-24 21:32:00,0.6269,0.62695,0.62685,0.62695,53299999.0
2006-04-24 21:33:00,0.62695,0.62695,0.6269,0.62695,91700000.0
2006-04-24 21:34:00,0.62695,0.62695,0.62682,0.6269,113000000.0
2006-04-24 21:35:00,0.6269,0.62695,0.62687,0.6269,222000000.0
2006-04-24 21:36:00,0.62688,0.627,0.62682,0.62695,247900001.0
2006-04-24 21:37:00,0.62692,0.627,0.6269,0.62695,128199999.0
2006-04-24 21:38:00,0.62695,0.627,0.6269,0.62692,84100000.0
2006-04-24 21:39:00,0.6269,0.62695,0.6268,0.62692,78600000.0
2006-04-24 21:40:00,0.62695,0.627,0.6268,0.62698,152400000.0
2006-04-24 21:41:00,0.6269,0.62695,0.62685,0.62695,162400002.0
2006-04-24 21:42:00,0.62692,0.62695,0.6269,0.6269,59400000.0
2006-04-24 21:43:00,0.6269,0.627,0.62685,0.62685,61000000.0
2006-04-24 21:44:00,0.62695,0.62695,0.62675,0.62675,64700000.0
2006-04-24 21:45:00,0.6269,0.62695,0.62682,0.6269,60800000.0
2006-04-24 21:46:00,0.62688,0.62695,0.62687,0.62687,126200001.0
2006-04-24 21:47:00,0.6269,0.62695,0.6269,0.62695,47000000.0
2006-04-24 21:48:00,0.62695,0.62695,0.62695,0.62695,51999999.0
2006-04-24 21:49:00,0.6269,0.62695,0.6268,0.62688,112300002.0
2006-04-24 21:50:00,0.62695,0.627,0.62685,0.62692,46600000.0
2006-04-24 21:51:00,0.6269,0.62695,0.62687,0.62695,64700000.0
2006-04-24 21:52:00,0.6269,0.62705,0.62687,0.62695,99300001.0
2006-04-24 21:53:00,0.62685,0.62695,0.62685,0.62695,22400000.0
2006-04-24 21:54:00,0.62695,0.62695,0.62685,0.6269,84400000.0
2006-04-24 21:55:00,0.6269,0.62695,0.62688,0.6269,60600001.0
2006-04-24 21:56:00,0.62695,0.62695,0.62685,0.62685,53000000.0
2006-04-24 21:57:00,0.6269,0.62695,0.6268,0.62692,161999999.0
2006-04-24 21:58:00,0.6269,0.62695,0.6269,0.62695,52500000.0
2006-04-24 21:59:00,0.6269,0.627,0.6269,0.6269,120800000.0
2006-04-24 22:00:00,0.6269,0.62695,0.62685,0.62695,133200003.0
2006-04-24 22:01:00,0.62692,0.62695,0.62685,0.6269,80000001.0
2006-04-24 22:02:00,0.62695,0.62695,0.6269,0.6269,63600000.0
2006-04-24 22:03:00,0.62695,0.62695,0.62692,0.62692,55800001.0
2006-04-24 22:04:00,0.6269,0.62695,0.62685,0.6269,51700000.0
2006-04-24 22:05:00,0.62685,0.627,0.62685,0.62687,90700001.0
2006-04-24 22:06:00,0.62685,0.62705,0.62675,0.6269,100200000.0
2006-04-24 22:07:00,0.6269,0.62695,0.62685,0.62685,82200000.0
2006-04-24 22:08:00,0.6269,0.62705,0.62685,0.62705,120900000.0
2006-04-24 22:09:00,0.62695,0.62695,0.62685,0.62692,61400001.0
2006-04-24 22:10:00,0.6269,0.62695,0.62685,0.6269,59400000.0
2006-04-24 22:11:00,0.62682,0.62695,0.62682,0.62695,73899999.0
2006-04-24 22:12:00,0.6269,0.62695,0.62682,0.62688,123000000.0
2006-04-24 22:13:00,0.627,0.627,0.62685,0.6269,109100000.0
2006-04-24 22:14:00,0.62695,0.62695,0.6268,0.62692,116900001.0
2006-04-24 22:15:00,0.62692,0.62695,0.62685,0.6269,108699999.0
2006-04-24 22:16:00,0.62688,0.62698,0.62688,0.6269,86500002.0
2006-04-24 22:17:00,0.62695,0.62695,0.62685,0.62695,114800000.0
2006-04-24 22:18:00,0.62695,0.62695,0.6268,0.6268,76300000.0
2006-04-24 22:19:00,0.6269,0.627,0.6268,0.6269,162300000.0
2006-04-24 22:20:00,0.62695,0.62695,0.6269,0.6269,53900000.0
2006-04-24 22:21:00,0.62695,0.62695,0.62685,0.6269,137399999.0
2006-04-24 22:22:00,0.62698,0.62698,0.62685,0.62685,83800000.0
2006-04-24 22:23:00,0.62685,0.627,0.62685,0.62695,76400000.0
2006-04-24 22:24:00,0.62685,0.62695,0.62682,0.62695,193999996.0
2006-04-24 22:25:00,0.62685,0.62695,0.62685,0.6269,143800002.0
2006-04-24 22:26:00,0.6269,0.62695,0.62687,0.62695,111199999.0
2006-04-24 22:27:00,0.62685,0.627,0.62685,0.627,58700000.0
2006-04-24 22:28:00,0.6268,0.62692,0.6268,0.62692,61000001.0
2006-04-24 22:29:00,0.6269,0.62695,0.6269,0.6269,22300000.0
2006-04-24 22:30:00,0.62695,0.627,0.6269,0.62695,112599999.0
2006-04-24 22:31:00,0.62695,0.62695,0.62682,0.62682,41800000.0
2006-04-24 22:32:00,0.62695,0.62695,0.62695,0.62695,40499999.0
2006-04-24 22:33:00,0.6269,0.62695,0.6269,0.62695,94299999.0
2006-04-24 22:34:00,0.6269,0.62695,0.62665,0.62692,109400000.0
2006-04-24 22:35:00,0.62697,0.62697,0.62688,0.62688,108800000.0
2006-04-24 22:36:00,0.6269,0.62695,0.62685,0.6269,110400000.0
2006-04-24 22:37:00,0.6269,0.6269,0.62685,0.6269,122899999.0
2006-04-24 22:38:00,0.6268,0.6269,0.62665,0.6269,105500003.0
2006-04-24 22:39:00,0.6269,0.62695,0.6269,0.62695,19200000.0
2006-04-24 22:40:00,0.6269,0.62695,0.6268,0.62685,83900000.0
2006-04-24 22:41:00,0.6269,0.6269,0.62687,0.6269,60800000.0
2006-04-24 22:42:00,0.6269,0.62698,0.62685,0.62698,73499999.0
2006-04-24 22:43:00,0.6269,0.627,0.62675,0.6269,160999999.0
2006-04-24 22:44:00,0.62695,0.62698,0.62682,0.62682,182299998.0
2006-04-24 22:45:00,0.6269,0.627,0.62685,0.6269,139800001.0
2006-04-24 22:46:00,0.62692,0.62695,0.6267,0.62685,219300001.0
2006-04-24 22:47:00,0.62685,0.62695,0.62685,0.62693,32900000.0
2006-04-24 22:48:00,0.62688,0.627,0.62675,0.6269,98900000.0
2006-04-24 22:49:00,0.6269,0.6269,0.6269,0.6269,37499999.0
2006-04-24 22:50:00,0.62695,0.62695,0.62665,0.6269,245799999.0
2006-04-24 22:51:00,0.6269,0.62695,0.62682,0.62685,184099999.0
2006-04-24 22:52:00,0.62692,0.62692,0.62685,0.6269,82100002.0
2006-04-24 22:53:00,0.62695,0.62695,0.62685,0.62695,100699999.0
2006-04-24 22:54:00,0.62692,0.62695,0.62685,0.62685,73600000.0
2006-04-24 22:55:00,0.62685,0.627,0.62685,0.62685,92400000.0
2006-04-24 22:56:00,0.62695,0.62697,0.62685,0.6269,122300000.0
2006-04-24 22:57:00,0.6269,0.62705,0.62688,0.62692,88799999.0
2006-04-24 22:58:00,0.6269,0.627,0.62685,0.6269,95199999.0
2006-04-24 22:59:00,0.62675,0.62695,0.6267,0.6267,204099999.0
2006-04-24 23:00:00,0.62682,0.62695,0.62675,0.6269,123200000.0
2006-04-24 23:01:00,0.62726,0.62738,0.62698,0.62708,98800000.0
2006-04-24 23:02:00,0.62715,0.62757,0.62715,0.62734,81000001.0
2006-04-24 23:03:00,0.62755,0.62765,0.62716,0.62734,102500000.0
2006-04-24 23:04:00,0.62752,0.62789,0.62752,0.62757,47900001.0
2006-04-24 23:05:00,0.62763,0.6282,0.62763,0.62806,141400000.0
2006-04-24 23:06:00,0.62798,0.62805,0.62783,0.62786,138699998.0
2006-04-24 23:07:00,0.62781,0.62792,0.6276,0.6277,77500000.0
2006-04-24 23:08:00,0.62772,0.62805,0.62772,0.62793,113600001.0
2006-04-24 23:09:00,0.62801,0.62816,0.6278,0.6278,59899999.0
2006-04-24 23:10:00,0.62784,0.62795,0.62766,0.62774,106099999.0
2006-04-24 23:11:00,0.62792,0.62792,0.6276,0.6276,62500000.0
2006-04-24 23:12:00,0.62763,0.62788,0.62763,0.62786,101400000.0
2006-04-24 23:13:00,0.62776,0.62779,0.62757,0.62771,104700000.0
2006-04-24 23:14:00,0.62769,0.62784,0.62769,0.62774,86099999.0
2006-04-24 23:15:00,0.62783,0.62811,0.62777,0.62778,118000000.0
2006-04-24 23:16:00,0.62773,0.62801,0.62773,0.62801,111299997.0
2006-04-24 23:17:00,0.62805,0.6281,0.62754,0.62769,176299998.0
2006-04-24 23:18:00,0.62797,0.62806,0.62757,0.62806,113400000.0
2006-04-24 23:19:00,0.62777,0.6279,0.62773,0.6279,96799999.0
2006-04-24 23:20:00,0.62807,0.62807,0.62746,0.62754,128700001.0
2006-04-24 23:21:00,0.6275,0.62774,0.62744,0.6276,94600001.0
2006-04-24 23:22:00,0.62772,0.62781,0.62751,0.62768,95000000.0
2006-04-24 23:23:00,0.62756,0.62768,0.62742,0.6276,145099999.0
2006-04-24 23:24:00,0.62741,0.62764,0.62731,0.62764,70500000.0
2006-04-24 23:25:00,0.62777,0.62787,0.6276,0.62782,93399999.0
2006-04-24 23:26:00,0.62787,0.628,0.62779,0.62789,96800000.0
2006-04-24 23:27:00,0.62773,0.62785,0.62754,0.62755,141400002.0
2006-04-24 23:28:00,0.62736,0.62781,0.62716,0.62768,115599999.0
2006-04-24 23:29:00,0.6276,0.62781,0.62737,0.62753,139599998.0
2006-04-24 23:30:00,0.62716,0.62751,0.62712,0.62735,97999997.0
2006-04-24 23:31:00,0.62703,0.62743,0.62703,0.6274,139000000.0
2006-04-24 23:32:00,0.62745,0.62745,0.62735,0.62743,91300001.0
2006-04-24 23:33:00,0.62735,0.62748,0.62735,0.62738,50600001.0
2006-04-24 23:34:00,0.6274,0.62745,0.62735,0.6274,69199999.0
2006-04-24 23:35:00,0.62745,0.6275,0.62735,0.6275,44700001.0
2006-04-24 23:36:00,0.62742,0.6275,0.62735,0.62745,73899999.0
2006-04-24 23:37:00,0.62745,0.62753,0.62745,0.62753,70900000.0
2006-04-24 23:38:00,0.62755,0.6276,0.62745,0.62755,80200001.0
2006-04-24 23:39:00,0.62745,0.62755,0.62745,0.62748,60399999.0
2006-04-24 23:40:00,0.62755,0.62755,0.6275,0.6275,31999999.0
2006-04-24 23:41:00,0.62755,0.62755,0.62745,0.62755,44999999.0
2006-04-24 23:42:00,0.62752,0.62766,0.62752,0.62757,52000000.0
2006-04-24 23:43:00,0.62755,0.62755,0.62745,0.62755,64500000.0
2006-04-24 23:44:00,0.62755,0.62755,0.6275,0.6275,54600001.0
2006-04-24 23:45:00,0.6276,0.6276,0.62745,0.6275,35000000.0
2006-04-24 23:46:00,0.6275,0.6276,0.6275,0.62755,133500002.0
2006-04-24 23:47:00,0.62755,0.62755,0.62748,0.62748,30100000.0
2006-04-24 23:48:00,0.62745,0.6275,0.62745,0.62745,43700000.0
2006-04-24 23:49:00,0.62755,0.62755,0.62745,0.6275,30800000.0
2006-04-24 23:50:00,0.6276,0.62768,0.62756,0.62766,99799999.0
2006-04-24 23:51:00,0.62759,0.62781,0.62759,0.62767,140199999.0
2006-04-24 23:52:00,0.62755,0.6277,0.62755,0.62762,100300000.0
2006-04-24 23:53:00,0.62756,0.62758,0.62751,0.62751,67699999.0
2006-04-24 23:54:00,0.62757,0.62777,0.62757,0.62762,85199998.0
2006-04-24 23:55:00,0.62753,0.62753,0.62742,0.62746,55800000.0
2006-04-24 23:56:00,0.62752,0.62752,0.62738,0.62741,100399998.0
2006-04-24 23:57:00,0.62744,0.62757,0.62744,0.62757,105800000.0
2006-04-24 23:58:00,0.62762,0.62772,0.6276,0.62772,45100000.0
2006-04-24 23:59:00,0.62757,0.62759,0.6274,0.62751,89500000.0
2006-04-25 00:00:00,0.62765,0.62765,0.6276,0.6276,54900000.0
2006-04-25 00:01:00,0.62764,0.62782,0.62764,0.62775,56299999.0
2006-04-25 00:02:00,0.6278,0.6279,0.62777,0.6278,70499999.0
2006-04-25 00:03:00,0.62779,0.62779,0.62772,0.62777,45500000.0
2006-04-25 00:04:00,0.62775,0.62775,0.62765,0.6277,40500001.0
2006-04-25 00:05:00,0.62781,0.62792,0.62781,0.62784,46200000.0
2006-04-25 00:06:00,0.62784,0.62784,0.62763,0.62763,64899999.0
2006-04-25 00:07:00,0.62755,0.62768,0.62755,0.62765,58400000.0
2006-04-25 00:08:00,0.62765,0.62771,0.62761,0.62768,82099999.0
2006-04-25 00:09:00,0.6276,0.62765,0.62755,0.62765,85000000.0
2006-04-25 00:10:00,0.62751,0.62772,0.62751,0.62772,135400001.0
2006-04-25 00:11:00,0.6277,0.62775,0.62763,0.62772,133700001.0
2006-04-25 00:12:00,0.6277,0.62774,0.62753,0.62767,148699999.0
2006-04-25 00:13:00,0.6277,0.62794,0.62768,0.62794,73099999.0
2006-04-25 00:14:00,0.62785,0.62785,0.62763,0.62783,39000000.0
2006-04-25 00:15:00,0.62775,0.62789,0.62775,0.62778,92000000.0
2006-04-25 00:16:00,0.62775,0.62775,0.62765,0.6277,39500000.0
2006-04-25 00:17:00,0.62771,0.62782,0.62767,0.62782,56300001.0
2006-04-25 00:18:00,0.62787,0.62789,0.62769,0.62773,105299998.0
2006-04-25 00:19:00,0.6277,0.62783,0.6277,0.6278,62700000.0
2006-04-25 00:20:00,0.6278,0.62785,0.6278,0.62782,69100000.0
2006-04-25 00:21:00,0.62775,0.62785,0.62775,0.62785,61100000.0
2006-04-25 00:22:00,0.6278,0.62786,0.62771,0.62778,73800002.0
2006-04-25 00:23:00,0.62779,0.62785,0.62779,0.62783,47300001.0
2006-04-25 00:24:00,0.62792,0.62792,0.62777,0.62792,82699999.0
2006-04-25 00:25:00,0.62797,0.628,0.62785,0.62785,89200000.0
2006-04-25 00:26:00,0.6279,0.6279,0.6279,0.6279,27000000.0
2006-04-25 00:27:00,0.6279,0.628,0.6279,0.62795,113000002.0
2006-04-25 00:28:00,0.62782,0.62795,0.62782,0.62795,130800000.0
2006-04-25 00:29:00,0.62787,0.62787,0.62777,0.62777,70000001.0
2006-04-25 00:30:00,0.628,0.628,0.6277,0.6277,88600001.0
2006-04-25 00:31:00,0.6279,0.62795,0.62787,0.6279,58700000.0
2006-04-25 00:32:00,0.62792,0.62795,0.6279,0.6279,88999998.0
2006-04-25 00:33:00,0.62795,0.62795,0.6278,0.6278,108999999.0
2006-04-25 00:34:00,0.62795,0.62795,0.6279,0.62795,40000000.0
2006-04-25 00:35:00,0.6279,0.628,0.6278,0.6279,100600001.0
2006-04-25 00:36:00,0.62795,0.62797,0.62787,0.62788,76500000.0
2006-04-25 00:37:00,0.62805,0.62805,0.62785,0.62792,117799998.0
2006-04-25 00:38:00,0.62795,0.62795,0.62785,0.62795,94399999.0
2006-04-25 00:39:00,0.62795,0.62795,0.62785,0.62795,110800001.0
2006-04-25 00:40:00,0.6279,0.62795,0.62787,0.6279,68600000.0
2006-04-25 00:41:00,0.628,0.62801,0.62786,0.62793,84799999.0
2006-04-25 00:42:00,0.62787,0.62795,0.62787,0.6279,55800000.0
2006-04-25 00:43:00,0.62798,0.62801,0.62783,0.62783,76100002.0
2006-04-25 00:44:00,0.62788,0.62794,0.62784,0.62784,81200001.0
2006-04-25 00:45:00,0.6279,0.62795,0.62785,0.62785,71500000.0
2006-04-25 00:46:00,0.62792,0.62798,0.62792,0.62798,45200000.0
2006-04-25 00:47:00,0.62805,0.62805,0.628,0.628,12700000.0
2006-04-25 00:48:00,0.62805,0.6281,0.628,0.62805,149200000.0
2006-04-25 00:49:00,0.628,0.62812,0.62796,0.62812,38800001.0
2006-04-25 00:50:00,0.6281,0.62815,0.628,0.62815,67800000.0
2006-04-25 00:51:00,0.6281,0.6281,0.6281,0.6281,12800000.0
2006-04-25 00:52:00,0.62807,0.62818,0.62802,0.62818,51300000.0
2006-04-25 00:53:00,0.62817,0.62817,0.62808,0.62809,123200003.0
2006-04-25 00:54:00,0.628,0.62805,0.62793,0.62805,162499998.0
2006-04-25 00:55:00,0.62805,0.62805,0.62802,0.62805,62299999.0
2006-04-25 00:56:00,0.62805,0.62805,0.628,0.62803,97199998.0
2006-04-25 00:57:00,0.62795,0.62803,0.62795,0.628,83299999.0
2006-04-25 00:58:00,0.628,0.62813,0.62798,0.62813,77700000.0
2006-04-25 00:59:00,0.62808,0.62815,0.62805,0.6281,69200000.0
2006-04-25 01:00:00,0.62806,0.6282,0.62806,0.6282,43999999.0
2006-04-25 01:01:00,0.62823,0.62832,0.62823,0.62832,23000000.0
2006-04-25 01:02:00,0.62825,0.62825,0.6282,0.6282,28700000.0
2006-04-25 01:03:00,0.62822,0.62825,0.62815,0.6282,51600000.0
2006-04-25 01:04:00,0.6282,0.62827,0.62815,0.62827,82499998.0
2006-04-25 01:05:00,0.62817,0.62817,0.6281,0.6281,27100000.0
2006-04-25 01:06:00,0.62818,0.62828,0.62812,0.62817,80100000.0
2006-04-25 01:07:00,0.62816,0.6282,0.62811,0.6282,42100001.0
2006-04-25 01:08:00,0.62812,0.62815,0.62812,0.62815,21500000.0
2006-04-25 01:09:00,0.62822,0.62822,0.62809,0.62814,108800001.0
2006-04-25 01:10:00,0.62802,0.62802,0.62786,0.62786,44200000.0
2006-04-25 01:11:00,0.62784,0.62804,0.6278,0.6278,132299999.0
2006-04-25 01:12:00,0.62783,0.62796,0.6278,0.6278,70600001.0
2006-04-25 01:13:00,0.62785,0.6279,0.62766,0.6279,111599998.0
2006-04-25 01:14:00,0.6278,0.6279,0.6278,0.62785,67699999.0
2006-04-25 01:15:00,0.62769,0.62793,0.62769,0.62792,86100000.0
2006-04-25 01:16:00,0.62788,0.62797,0.62786,0.62786,58000000.0
2006-04-25 01:17:00,0.62781,0.62806,0.62781,0.62804,95099998.0
2006-04-25 01:18:00,0.62805,0.62819,0.62795,0.62806,158599999.0
2006-04-25 01:19:00,0.62794,0.62811,0.62794,0.62805,47500000.0
2006-04-25 01:20:00,0.62804,0.62822,0.62804,0.62822,62300000.0
2006-04-25 01:21:00,0.62817,0.62832,0.62817,0.62832,63799999.0
2006-04-25 01:22:00,0.62822,0.62835,0.62818,0.62832,135800001.0
2006-04-25 01:23:00,0.62829,0.62852,0.62829,0.62837,65300000.0
2006-04-25 01:24:00,0.62831,0.62834,0.62822,0.62834,41400000.0
2006-04-25 01:25:00,0.62829,0.62829,0.62824,0.62825,35200000.0
2006-04-25 01:26:00,0.62831,0.62841,0.62831,0.62841,39100000.0
2006-04-25 01:27:00,0.62838,0.6285,0.62831,0.62844,90000000.0
2006-04-25 01:28:00,0.62845,0.62863,0.62842,0.62862,135299999.0
2006-04-25 01:29:00,0.62874,0.62878,0.62874,0.62878,36600000.0
2006-04-25 01:30:00,0.62898,0.62907,0.62893,0.629,104200001.0
2006-04-25 01:31:00,0.62902,0.62906,0.62891,0.62899,111000002.0
2006-04-25 01:32:00,0.62883,0.62883,0.62856,0.62859,82800000.0
2006-04-25 01:33:00,0.62854,0.62862,0.62849,0.6285,48200000.0
2006-04-25 01:34:00,0.62862,0.62868,0.62857,0.62857,59300000.0
2006-04-25 01:35:00,0.62848,0.62852,0.62843,0.62843,135900004.0
2006-04-25 01:36:00,0.6284,0.6284,0.62806,0.62806,75500001.0
2006-04-25 01:37:00,0.62808,0.6282,0.62808,0.62814,63000000.0
2006-04-25 01:38:00,0.6281,0.62823,0.62788,0.62801,105999999.0
2006-04-25 01:39:00,0.628,0.6281,0.62798,0.62798,74999999.0
2006-04-25 01:40:00,0.6281,0.6281,0.62792,0.62792,134300001.0
2006-04-25 01:41:00,0.62807,0.6281,0.62795,0.62797,83900002.0
2006-04-25 01:42:00,0.62795,0.62801,0.62795,0.62796,45200000.0
2006-04-25 01:43:00,0.62798,0.62798,0.6279,0.6279,39000000.0
2006-04-25 01:44:00,0.62793,0.62793,0.62782,0.62785,45100001.0
2006-04-25 01:45:00,0.62785,0.62793,0.62782,0.62793,49700000.0
2006-04-25 01:46:00,0.62793,0.62813,0.62793,0.62798,92000000.0
2006-04-25 01:47:00,0.62805,0.62813,0.62802,0.62808,99000001.0
2006-04-25 01:48:00,0.62811,0.62812,0.62799,0.62803,71699999.0
2006-04-25 01:49:00,0.62808,0.62826,0.62808,0.62811,72400001.0
2006-04-25 01:50:00,0.62815,0.62824,0.62799,0.62815,114700001.0
2006-04-25 01:51:00,0.62826,0.62845,0.62826,0.62845,122699999.0
2006-04-25 01:52:00,0.62837,0.62847,0.62837,0.62847,60900000.0
2006-04-25 01:53:00,0.62843,0.62843,0.62825,0.62843,58300000.0
2006-04-25 01:54:00,0.62852,0.62855,0.62841,0.62855,69400000.0
2006-04-25 01:55:00,0.62851,0.62859,0.62837,0.62845,143299999.0
2006-04-25 01:56:00,0.62851,0.62852,0.62843,0.6285,52699999.0
2006-04-25 01:57:00,0.62845,0.6286,0.62845,0.6285,114100001.0
2006-04-25 01:58:00,0.62845,0.62857,0.62845,0.62857,51500000.0
2006-04-25 01:59:00,0.62848,0.62851,0.6284,0.62842,95400000.0
2006-04-25 02:00:00,0.62848,0.6285,0.62843,0.62845,47200000.0
2006-04-25 02:01:00,0.62849,0.62852,0.62843,0.62852,126099998.0
2006-04-25 02:02:00,0.62848,0.62848,0.6283,0.6283,130699999.0
2006-04-25 02:03:00,0.62824,0.62845,0.62824,0.62828,70100000.0
2006-04-25 02:04:00,0.62835,0.62843,0.62835,0.62838,28500000.0
2006-04-25 02:05:00,0.62845,0.62849,0.6284,0.62843,47700000.0
2006-04-25 02:06:00,0.62837,0.62847,0.62837,0.62847,58099999.0
2006-04-25 02:07:00,0.62844,0.6285,0.62842,0.6285,103500000.0
2006-04-25 02:08:00,0.62842,0.6286,0.62842,0.6286,145200001.0
2006-04-25 02:09:00,0.62851,0.62851,0.6284,0.62849,66400002.0
2006-04-25 02:10:00,0.62858,0.62871,0.6285,0.62871,129900000.0
2006-04-25 02:11:00,0.6288,0.62883,0.62865,0.62865,56999999.0
2006-04-25 02:12:00,0.62841,0.62847,0.62841,0.62847,24600000.0
2006-04-25 02:13:00,0.62825,0.62835,0.62823,0.62825,39000000.0
2006-04-25 02:14:00,0.62838,0.62868,0.62838,0.62859,79700000.0
2006-04-25 02:15:00,0.62853,0.62861,0.62846,0.62852,69900000.0
2006-04-25 02:16:00,0.62853,0.62862,0.62847,0.62847,83000000.0
2006-04-25 02:17:00,0.6284,0.62845,0.6284,0.62845,31099999.0
2006-04-25 02:18:00,0.62829,0.62852,0.62829,0.62846,56400000.0
2006-04-25 02:19:00,0.62845,0.62863,0.62842,0.6285,191699999.0
2006-04-25 02:20:00,0.62862,0.62862,0.62849,0.62862,61300000.0
2006-04-25 02:21:00,0.62862,0.62872,0.62855,0.62872,86000001.0
2006-04-25 02:22:00,0.62877,0.62888,0.62864,0.62888,94800000.0
2006-04-25 02:23:00,0.62881,0.62903,0.62881,0.62885,117399999.0
2006-04-25 02:24:00,0.62888,0.62888,0.62877,0.6288,79199999.0
2006-04-25 02:25:00,0.6289,0.62909,0.6288,0.62906,46200000.0
2006-04-25 02:26:00,0.62909,0.6294,0.62893,0.6292,74899999.0
2006-04-25 02:27:00,0.62923,0.62933,0.62897,0.62897,71800000.0
2006-04-25 02:28:00,0.62905,0.62922,0.62904,0.62922,95300001.0
2006-04-25 02:29:00,0.62925,0.62929,0.62913,0.62916,103300001.0
2006-04-25 02:30:00,0.62926,0.62928,0.62915,0.62918,126000002.0
2006-04-25 02:31:00,0.62923,0.62928,0.62909,0.62928,76300000.0
2006-04-25 02:32:00,0.62916,0.62916,0.62897,0.62897,48900000.0
2006-04-25 02:33:00,0.62893,0.62897,0.62883,0.62885,122800001.0
2006-04-25 02:34:00,0.6288,0.62894,0.6288,0.62891,97399999.0
2006-04-25 02:35:00,0.62885,0.62893,0.62881,0.62881,63400000.0
2006-04-25 02:36:00,0.62882,0.62892,0.6288,0.6288,118799998.0
2006-04-25 02:37:00,0.62892,0.62896,0.62888,0.6289,48900000.0
2006-04-25 02:38:00,0.62893,0.62893,0.62887,0.62889,118399999.0
2006-04-25 02:39:00,0.62889,0.62906,0.62889,0.62899,39800000.0
2006-04-25 02:40:00,0.629,0.6291,0.62895,0.62905,117199998.0
2006-04-25 02:41:00,0.62905,0.62905,0.62893,0.62893,39000000.0
2006-04-25 02:42:00,0.6291,0.62918,0.6291,0.62914,58900001.0
2006-04-25 02:43:00,0.62908,0.62908,0.62904,0.62908,28000000.0
2006-04-25 02:44:00,0.62904,0.62908,0.62899,0.629,98499999.0
2006-04-25 02:45:00,0.62909,0.62918,0.62909,0.62913,54899999.0
2006-04-25 02:46:00,0.62901,0.62914,0.62901,0.62902,71199998.0
2006-04-25 02:47:00,0.62907,0.62923,0.62907,0.62923,49600000.0
2006-04-25 02:48:00,0.62921,0.62921,0.62908,0.62908,54100002.0
2006-04-25 02:49:00,0.62908,0.62913,0.62899,0.62902,47500000.0
2006-04-25 02:50:00,0.62904,0.62904,0.62885,0.62887,44500000.0
2006-04-25 02:51:00,0.62896,0.62917,0.6289,0.62907,95300000.0
2006-04-25 02:52:00,0.6291,0.62925,0.6291,0.62917,126600000.0
2006-04-25 02:53:00,0.62918,0.62927,0.62918,0.62927,24600000.0
2006-04-25 02:54:00,0.62927,0.62946,0.62927,0.62942,83600000.0
2006-04-25 02:55:00,0.62939,0.62939,0.6291,0.6291,86199999.0
2006-04-25 02:56:00,0.62909,0.62921,0.62907,0.62913,85400001.0
2006-04-25 02:57:00,0.6291,0.62915,0.6291,0.62915,62199999.0
2006-04-25 02:58:00,0.62915,0.6293,0.62913,0.6292,91199999.0
2006-04-25 02:59:00,0.62917,0.62917,0.62898,0.62898,106800000.0
2006-04-25 03:00:00,0.62897,0.6291,0.62897,0.62908,48700000.0
2006-04-25 03:01:00,0.62913,0.62919,0.62906,0.62918,108700001.0
2006-04-25 03:02:00,0.62905,0.62916,0.62905,0.62916,78600000.0
2006-04-25 03:03:00,0.62917,0.62917,0.62899,0.62899,116499999.0
2006-04-25 03:04:00,0.6291,0.62916,0.62903,0.62903,109000000.0
2006-04-25 03:05:00,0.62888,0.62892,0.62869,0.62892,139700001.0
2006-04-25 03:06:00,0.62882,0.62897,0.62882,0.62897,62400000.0
2006-04-25 03:07:00,0.62897,0.62897,0.62882,0.62889,89700000.0
2006-04-25 03:08:00,0.62885,0.62895,0.62885,0.62885,136300000.0
2006-04-25 03:09:00,0.62891,0.62897,0.62882,0.62886,79300002.0
2006-04-25 03:10:00,0.62882,0.62886,0.62864,0.62864,71599999.0
2006-04-25 03:11:00,0.6286,0.62864,0.62855,0.62859,64500000.0
2006-04-25 03:12:00,0.62865,0.6287,0.6285,0.62865,118899999.0
2006-04-25 03:13:00,0.62857,0.62857,0.62851,0.62851,23800000.0
2006-04-25 03:14:00,0.6284,0.62841,0.62825,0.62836,151900001.0
2006-04-25 03:15:00,0.62832,0.62832,0.62822,0.62828,96500000.0
2006-04-25 03:16:00,0.62835,0.6284,0.6283,0.62835,98800000.0
2006-04-25 03:17:00,0.62836,0.62848,0.62836,0.62839,59800000.0
2006-04-25 03:18:00,0.62842,0.62842,0.62828,0.6283,113799999.0
2006-04-25 03:19:00,0.62816,0.62848,0.62816,0.62837,107099999.0
2006-04-25 03:20:00,0.62846,0.62851,0.62841,0.62849,113599997.0
2006-04-25 03:21:00,0.62848,0.62852,0.62848,0.62852,47400001.0
2006-04-25 03:22:00,0.62844,0.62858,0.6284,0.62843,178099999.0
2006-04-25 03:23:00,0.62845,0.6285,0.62838,0.62838,93300001.0
2006-04-25 03:24:00,0.62844,0.6285,0.62835,0.62843,83900000.0
2006-04-25 03:25:00,0.6283,0.6284,0.62825,0.62835,112999999.0
2006-04-25 03:26:00,0.62831,0.62832,0.62823,0.62823,64900000.0
2006-04-25 03:27:00,0.62834,0.62836,0.62823,0.62834,110599998.0
2006-04-25 03:28:00,0.62823,0.62824,0.62815,0.62815,170800001.0
2006-04-25 03:29:00,0.6282,0.62837,0.6282,0.62837,104800000.0
2006-04-25 03:30:00,0.62838,0.62842,0.62832,0.62832,55400000.0
2006-04-25 03:31:00,0.62835,0.62845,0.6283,0.62845,67500000.0
2006-04-25 03:32:00,0.62841,0.62845,0.62831,0.62845,50700000.0
2006-04-25 03:33:00,0.62845,0.62845,0.62835,0.62835,39200000.0
2006-04-25 03:34:00,0.62835,0.62845,0.62835,0.6284,44400000.0
2006-04-25 03:35:00,0.6285,0.6285,0.6284,0.62845,137399997.0
2006-04-25 03:36:00,0.62833,0.62843,0.62833,0.6284,80700000.0
2006-04-25 03:37:00,0.62845,0.62845,0.62835,0.62837,96999999.0
2006-04-25 03:38:00,0.62837,0.6284,0.62836,0.6284,55599999.0
2006-04-25 03:39:00,0.62838,0.62838,0.62826,0.6283,77300001.0
2006-04-25 03:40:00,0.62826,0.62837,0.62826,0.62835,57800000.0
2006-04-25 03:41:00,0.62835,0.62837,0.62825,0.62835,88600000.0
2006-04-25 03:42:00,0.62831,0.62857,0.62831,0.62857,85399999.0
2006-04-25 03:43:00,0.62845,0.62848,0.62843,0.62847,47000000.0
2006-04-25 03:44:00,0.62855,0.62855,0.6285,0.6285,51700000.0
2006-04-25 03:45:00,0.6285,0.6285,0.62835,0.62846,96499998.0
2006-04-25 03:46:00,0.62848,0.6286,0.62832,0.62856,93900000.0
2006-04-25 03:47:00,0.62862,0.62864,0.62848,0.62852,94000000.0
2006-04-25 03:48:00,0.6285,0.62866,0.62843,0.62862,76300000.0
2006-04-25 03:49:00,0.62857,0.62869,0.62857,0.62869,116600000.0
2006-04-25 03:50:00,0.62867,0.62873,0.62852,0.62852,83500001.0
2006-04-25 03:51:00,0.62855,0.62855,0.6285,0.6285,95299999.0
2006-04-25 03:52:00,0.62855,0.62855,0.6285,0.62855,45900000.0
2006-04-25 03:53:00,0.6285,0.62855,0.6285,0.6285,38900000.0
2006-04-25 03:54:00,0.62844,0.62871,0.62842,0.62871,77199999.0
2006-04-25 03:55:00,0.62863,0.6287,0.62861,0.62866,136700001.0
2006-04-25 03:56:00,0.62855,0.6286,0.62855,0.62855,126200002.0
2006-04-25 03:57:00,0.62873,0.62874,0.62855,0.62873,123299999.0
2006-04-25 03:58:00,0.62865,0.62865,0.62855,0.6286,123800000.0
2006-04-25 03:59:00,0.6286,0.62874,0.6286,0.62873,49400000.0
2006-04-25 04:00:00,0.62877,0.62884,0.62877,0.62879,68800001.0
2006-04-25 04:01:00,0.6288,0.62885,0.62875,0.62885,35900000.0
2006-04-25 04:02:00,0.62875,0.62877,0.62875,0.62877,27500000.0
2006-04-25 04:03:00,0.62875,0.62875,0.62857,0.62857,101900000.0
2006-04-25 04:04:00,0.62853,0.62853,0.6284,0.62848,101500000.0
2006-04-25 04:05:00,0.62845,0.62855,0.62845,0.62853,75799999.0
2006-04-25 04:06:00,0.62859,0.62873,0.62857,0.62859,155499999.0
2006-04-25 04:07:00,0.62861,0.62862,0.62851,0.62862,119500000.0
2006-04-25 04:08:00,0.62877,0.62877,0.62855,0.62855,98199999.0
2006-04-25 04:09:00,0.6286,0.62865,0.6286,0.62865,16400000.0
2006-04-25 04:10:00,0.62858,0.62877,0.62858,0.62869,96200002.0
2006-04-25 04:11:00,0.62875,0.62875,0.6287,0.62875,59700001.0
2006-04-25 04:12:00,0.6287,0.6287,0.62851,0.62856,62300000.0
2006-04-25 04:13:00,0.62855,0.62855,0.62848,0.62848,51700000.0
2006-04-25 04:14:00,0.62858,0.62874,0.62858,0.6286,46300000.0
2006-04-25 04:15:00,0.62864,0.62882,0.62859,0.62859,119900001.0
2006-04-25 04:16:00,0.6285,0.62865,0.6285,0.6286,80200002.0
2006-04-25 04:17:00,0.62865,0.62865,0.62855,0.6286,99200000.0
2006-04-25 04:18:00,0.62865,0.62865,0.6286,0.62865,103999999.0
2006-04-25 04:19:00,0.62855,0.62855,0.62855,0.62855,40499999.0
2006-04-25 04:20:00,0.62855,0.6286,0.62855,0.6286,20800000.0
2006-04-25 04:21:00,0.62865,0.62865,0.62855,0.62855,129399999.0
2006-04-25 04:22:00,0.62855,0.6287,0.62855,0.62855,106700002.0
2006-04-25 04:23:00,0.6286,0.6286,0.62855,0.6286,73200000.0
2006-04-25 04:24:00,0.6286,0.62865,0.62855,0.62855,120500002.0
2006-04-25 04:25:00,0.62863,0.62865,0.62856,0.62863,43000000.0
2006-04-25 04:26:00,0.6286,0.6287,0.6286,0.62864,78500000.0
2006-04-25 04:27:00,0.62875,0.62875,0.62865,0.6287,58900000.0
2006-04-25 04:28:00,0.6288,0.6288,0.62865,0.62875,143700000.0
2006-04-25 04:29:00,0.62877,0.62877,0.62875,0.62875,31900000.0
2006-04-25 04:30:00,0.6287,0.62875,0.62865,0.6287,70000000.0
2006-04-25 04:31:00,0.62865,0.62874,0.62861,0.62863,106899997.0
2006-04-25 04:32:00,0.62857,0.6288,0.62857,0.6288,75800001.0
2006-04-25 04:33:00,0.62878,0.62879,0.62866,0.6287,168900001.0
2006-04-25 04:34:00,0.62864,0.62864,0.62851,0.62851,30400000.0
2006-04-25 04:35:00,0.62848,0.62862,0.62842,0.62862,89200001.0
2006-04-25 04:36:00,0.6286,0.62865,0.62855,0.62863,53000000.0
2006-04-25 04:37:00,0.6286,0.6286,0.62855,0.62855,49100001.0
2006-04-25 04:38:00,0.62865,0.62865,0.62852,0.62865,86799998.0
2006-04-25 04:39:00,0.62865,0.6287,0.6286,0.62865,63300000.0
2006-04-25 04:40:00,0.62865,0.62865,0.6286,0.6286,86999999.0
2006-04-25 04:41:00,0.62865,0.62865,0.62855,0.6286,65499999.0
2006-04-25 04:42:00,0.62865,0.62865,0.62855,0.62863,105200000.0
2006-04-25 04:43:00,0.6286,0.6287,0.62857,0.6287,27199999.0
2006-04-25 04:44:00,0.62855,0.62859,0.62845,0.62847,97200000.0
2006-04-25 04:45:00,0.62845,0.62849,0.62833,0.62838,80700000.0
2006-04-25 04:46:00,0.62835,0.62835,0.62825,0.62825,114400000.0
2006-04-25 04:47:00,0.62829,0.62833,0.62824,0.62827,90100001.0
2006-04-25 04:48:00,0.6283,0.62843,0.6283,0.62843,100400001.0
2006-04-25 04:49:00,0.62845,0.6285,0.62835,0.6284,153000002.0
2006-04-25 04:50:00,0.62847,0.62847,0.6284,0.62845,98500000.0
2006-04-25 04:51:00,0.62845,0.62845,0.62835,0.62835,58500000.0
2006-04-25 04:52:00,0.6284,0.62845,0.6284,0.62845,42999999.0
2006-04-25 04:53:00,0.62835,0.62845,0.62835,0.62845,8000000.0
2006-04-25 04:54:00,0.6284,0.6284,0.62832,0.62838,40600000.0
2006-04-25 04:55:00,0.62838,0.62853,0.62834,0.62853,66799998.0
2006-04-25 04:56:00,0.62846,0.62857,0.62846,0.6285,139999997.0
2006-04-25 04:57:00,0.62845,0.62845,0.6282,0.6284,118900000.0
2006-04-25 04:58:00,0.62835,0.62845,0.62835,0.62835,77299999.0
2006-04-25 04:59:00,0.62845,0.62855,0.62835,0.62845,152000001.0
2006-04-25 05:00:00,0.62834,0.62834,0.62811,0.62822,68200000.0
2006-04-25 05:01:00,0.62825,0.6284,0.6282,0.6284,115000000.0
2006-04-25 05:02:00,0.6284,0.6284,0.62827,0.62827,19100000.0
2006-04-25 05:03:00,0.6283,0.62836,0.62823,0.62827,85199998.0
2006-04-25 05:04:00,0.62837,0.62847,0.62825,0.62832,114900001.0
2006-04-25 05:05:00,0.6283,0.62835,0.62825,0.62825,85000000.0
2006-04-25 05:06:00,0.62835,0.62835,0.62825,0.6283,49500000.0
2006-04-25 05:07:00,0.62832,0.6284,0.62827,0.62838,117300003.0
2006-04-25 05:08:00,0.62842,0.62842,0.6283,0.6283,79799999.0
2006-04-25 05:09:00,0.62838,0.62849,0.6283,0.62849,49600000.0
2006-04-25 05:10:00,0.62845,0.62854,0.62838,0.62838,83699998.0
2006-04-25 05:11:00,0.62851,0.6286,0.62839,0.6286,86300000.0
2006-04-25 05:12:00,0.62861,0.62874,0.62853,0.62853,63099999.0
2006-04-25 05:13:00,0.6285,0.62855,0.62838,0.6285,94199999.0
2006-04-25 05:14:00,0.62855,0.62869,0.62855,0.62867,102599998.0
2006-04-25 05:15:00,0.62861,0.62871,0.62857,0.62857,55500000.0
2006-04-25 05:16:00,0.62853,0.62864,0.62853,0.6286,73200000.0
2006-04-25 05:17:00,0.62865,0.62865,0.62855,0.62865,101300001.0
2006-04-25 05:18:00,0.62865,0.62865,0.62845,0.62855,69899999.0
2006-04-25 05:19:00,0.6286,0.6287,0.62855,0.6287,43700000.0
2006-04-25 05:20:00,0.62855,0.62855,0.62845,0.62845,47700000.0
2006-04-25 05:21:00,0.62849,0.62849,0.62823,0.62839,86000001.0
2006-04-25 05:22:00,0.62841,0.62843,0.62836,0.62843,63400000.0
2006-04-25 05:23:00,0.6283,0.6283,0.62823,0.62823,50600001.0
2006-04-25 05:24:00,0.62835,0.62835,0.62825,0.6283,113699998.0
2006-04-25 05:25:00,0.62822,0.62852,0.62822,0.62842,141599999.0
2006-04-25 05:26:00,0.62839,0.62839,0.6283,0.62835,49100000.0
2006-04-25 05:27:00,0.62833,0.62833,0.62815,0.6283,72099998.0
2006-04-25 05:28:00,0.62835,0.62835,0.62825,0.62835,68899999.0
2006-04-25 05:29:00,0.6283,0.62845,0.62825,0.62845,55700000.0
2006-04-25 05:30:00,0.62837,0.62842,0.62835,0.62839,114900003.0
2006-04-25 05:31:00,0.62842,0.62845,0.62835,0.62845,72699999.0
2006-04-25 05:32:00,0.6284,0.6285,0.62835,0.6284,27200000.0
2006-04-25 05:33:00,0.62843,0.62843,0.62832,0.62833,93499999.0
2006-04-25 05:34:00,0.6284,0.62843,0.62835,0.62843,66899999.0
2006-04-25 05:35:00,0.62845,0.62845,0.62837,0.62837,96000000.0
2006-04-25 05:36:00,0.62847,0.62847,0.62815,0.6284,100600000.0
2006-04-25 05:37:00,0.62845,0.62845,0.6284,0.6284,72400000.0
2006-04-25 05:38:00,0.6284,0.62845,0.62835,0.62845,87500001.0
2006-04-25 05:39:00,0.62837,0.6284,0.62837,0.6284,87099998.0
2006-04-25 05:40:00,0.62845,0.6285,0.62835,0.6284,94800001.0
2006-04-25 05:41:00,0.62841,0.62847,0.62841,0.62847,55100000.0
2006-04-25 05:42:00,0.62855,0.6286,0.62845,0.62855,73400000.0
2006-04-25 05:43:00,0.62845,0.62855,0.62845,0.6285,34300000.0
2006-04-25 05:44:00,0.62855,0.62862,0.62852,0.62852,130800000.0
2006-04-25 05:45:00,0.62848,0.6285,0.62835,0.6285,38300000.0
2006-04-25 05:46:00,0.6285,0.62855,0.6285,0.6285,78600000.0
2006-04-25 05:47:00,0.62852,0.62852,0.62835,0.62835,47900000.0
2006-04-25 05:48:00,0.62855,0.62855,0.62845,0.62852,35899999.0
2006-04-25 05:49:00,0.62855,0.62855,0.62845,0.62855,61699999.0
2006-04-25 05:50:00,0.6285,0.6286,0.62843,0.62843,86500001.0
2006-04-25 05:51:00,0.62855,0.62855,0.62845,0.62845,95799998.0
2006-04-25 05:52:00,0.62853,0.62853,0.62836,0.6284,91199999.0
2006-04-25 05:53:00,0.6284,0.6285,0.6284,0.6284,32300000.0
2006-04-25 05:54:00,0.6284,0.62855,0.6284,0.6284,32700000.0
2006-04-25 05:55:00,0.6284,0.62845,0.6283,0.6284,76100000.0
2006-04-25 05:56:00,0.62842,0.62843,0.62834,0.62835,56299998.0
2006-04-25 05:57:00,0.62825,0.6284,0.62825,0.62825,92400000.0
2006-04-25 05:58:00,0.62826,0.62826,0.62824,0.62824,23099999.0
2006-04-25 05:59:00,0.62835,0.62835,0.6282,0.62825,47000000.0
2006-04-25 06:00:00,0.62815,0.6282,0.62815,0.6282,75800001.0
2006-04-25 06:01:00,0.62825,0.62825,0.6281,0.6282,78500001.0
2006-04-25 06:02:00,0.62817,0.62823,0.62806,0.62818,96500000.0
2006-04-25 06:03:00,0.62826,0.62836,0.62826,0.62836,24399999.0
2006-04-25 06:04:00,0.62841,0.62841,0.62828,0.62828,51400000.0
2006-04-25 06:05:00,0.6284,0.6286,0.6284,0.62848,109799999.0
2006-04-25 06:06:00,0.62842,0.62848,0.62841,0.62843,56400000.0
2006-04-25 06:07:00,0.62846,0.62851,0.62843,0.62847,123699999.0
2006-04-25 06:08:00,0.62844,0.62853,0.62837,0.62853,92100000.0
2006-04-25 06:09:00,0.62851,0.62855,0.62835,0.62853,86500002.0
2006-04-25 06:10:00,0.62852,0.62861,0.62841,0.62852,85999999.0
2006-04-25 06:11:00,0.62855,0.62855,0.62834,0.62841,95500000.0
2006-04-25 06:12:00,0.62845,0.62845,0.62835,0.62835,20600000.0
2006-04-25 06:13:00,0.6284,0.62845,0.6284,0.6284,62499999.0
2006-04-25 06:14:00,0.6284,0.62845,0.6284,0.6284,44600000.0
2006-04-25 06:15:00,0.6284,0.62845,0.62835,0.62845,67700000.0
2006-04-25 06:16:00,0.6284,0.6284,0.6282,0.62837,42300000.0
2006-04-25 06:17:00,0.62845,0.62847,0.62835,0.6284,102200001.0
2006-04-25 06:18:00,0.6283,0.62846,0.6283,0.62837,122099999.0
2006-04-25 06:19:00,0.6285,0.62857,0.6285,0.62857,28699999.0
2006-04-25 06:20:00,0.6285,0.62855,0.6285,0.62855,86600000.0
2006-04-25 06:21:00,0.6286,0.6286,0.62855,0.6286,31100000.0
2006-04-25 06:22:00,0.62855,0.62855,0.62853,0.62853,31100000.0
2006-04-25 06:23:00,0.62855,0.62855,0.6283,0.6285,62700000.0
2006-04-25 06:24:00,0.62853,0.62855,0.62845,0.6285,84400001.0
2006-04-25 06:25:00,0.62852,0.62867,0.62852,0.62857,95599999.0
2006-04-25 06:26:00,0.62854,0.62859,0.62852,0.62852,23800000.0
2006-04-25 06:27:00,0.6285,0.62855,0.62845,0.6285,132200000.0
2006-04-25 06:28:00,0.6285,0.62855,0.62845,0.62853,61700000.0
2006-04-25 06:29:00,0.6285,0.62855,0.6285,0.62855,89600001.0
2006-04-25 06:30:00,0.6285,0.62858,0.62845,0.62845,33400000.0
2006-04-25 06:31:00,0.6285,0.62855,0.62845,0.6285,124500000.0
2006-04-25 06:32:00,0.62855,0.62855,0.62845,0.62853,84499998.0
2006-04-25 06:33:00,0.62835,0.6286,0.62835,0.6286,78700001.0
2006-04-25 06:34:00,0.6285,0.62855,0.62847,0.62847,64600000.0
2006-04-25 06:35:00,0.62847,0.62855,0.62845,0.62855,86200001.0
2006-04-25 06:36:00,0.6284,0.62855,0.6284,0.62855,86099999.0
2006-04-25 06:37:00,0.6285,0.62862,0.6285,0.62862,95599999.0
2006-04-25 06:38:00,0.62864,0.62876,0.62864,0.62876,50300000.0
2006-04-25 06:39:00,0.6289,0.6289,0.62883,0.62885,32600000.0
2006-04-25 06:40:00,0.62874,0.6288,0.62871,0.62879,68300000.0
2006-04-25 06:41:00,0.6288,0.62885,0.62875,0.6288,59100000.0
2006-04-25 06:42:00,0.62865,0.62885,0.62865,0.62885,39800001.0
2006-04-25 06:43:00,0.6288,0.62885,0.62877,0.62885,102200000.0
2006-04-25 06:44:00,0.6288,0.62885,0.62875,0.62885,128400003.0
2006-04-25 06:45:00,0.6288,0.62885,0.6288,0.62885,59500002.0
2006-04-25 06:46:00,0.62883,0.62883,0.62868,0.62883,99700000.0
2006-04-25 06:47:00,0.6288,0.6289,0.62877,0.6288,196100000.0
2006-04-25 06:48:00,0.6288,0.62894,0.62876,0.62894,70100002.0
2006-04-25 06:49:00,0.6289,0.6289,0.6289,0.6289,8000000.0
2006-04-25 06:50:00,0.62895,0.62895,0.6289,0.62893,75600000.0
2006-04-25 06:51:00,0.62897,0.62897,0.6288,0.6288,110000002.0
2006-04-25 06:52:00,0.6288,0.62885,0.62875,0.62885,134200002.0
2006-04-25 06:53:00,0.6288,0.6289,0.62865,0.6288,48800000.0
2006-04-25 06:54:00,0.62877,0.62877,0.62872,0.62872,50000001.0
2006-04-25 06:55:00,0.62873,0.62886,0.62872,0.62878,91700001.0
2006-04-25 06:56:00,0.62885,0.62885,0.62875,0.6288,51500000.0
2006-04-25 06:57:00,0.62886,0.62902,0.62878,0.62902,66899999.0
2006-04-25 06:58:00,0.62884,0.62903,0.62884,0.62902,93899999.0
2006-04-25 06:59:00,0.62887,0.62911,0.62887,0.62911,98200002.0
2006-04-25 07:00:00,0.62909,0.62911,0.629,0.62908,118100000.0
2006-04-25 07:01:00,0.62915,0.62915,0.62915,0.62915,32300000.0
2006-04-25 07:02:00,0.62913,0.62915,0.62905,0.6291,145300000.0
2006-04-25 07:03:00,0.62909,0.62909,0.62892,0.62897,73300000.0
2006-04-25 07:04:00,0.62895,0.62905,0.62895,0.62905,37299999.0
2006-04-25 07:05:00,0.629,0.62905,0.62892,0.62905,105299998.0
2006-04-25 07:06:00,0.62907,0.62912,0.62898,0.62902,61100001.0
2006-04-25 07:07:00,0.62905,0.62905,0.62895,0.629,89400000.0
2006-04-25 07:08:00,0.62905,0.62905,0.6288,0.629,77700000.0
2006-04-25 07:09:00,0.62894,0.62908,0.62894,0.62904,133999996.0
2006-04-25 07:10:00,0.62905,0.62905,0.629,0.629,40400000.0
2006-04-25 07:11:00,0.62875,0.62903,0.62875,0.62903,35500000.0
2006-04-25 07:12:00,0.62902,0.6291,0.629,0.62905,43700000.0
2006-04-25 07:13:00,0.6291,0.6291,0.629,0.629,56499999.0
2006-04-25 07:14:00,0.629,0.6291,0.62895,0.6291,88000001.0
2006-04-25 07:15:00,0.62905,0.6291,0.62895,0.629,56499999.0
2006-04-25 07:16:00,0.62901,0.62901,0.62894,0.62898,72699999.0
2006-04-25 07:17:00,0.62893,0.62901,0.62881,0.62881,74800000.0
2006-04-25 07:18:00,0.62877,0.62882,0.62862,0.62882,130399999.0
2006-04-25 07:19:00,0.6288,0.62888,0.62874,0.62883,120100000.0
2006-04-25 07:20:00,0.62887,0.62896,0.62855,0.62855,93799998.0
2006-04-25 07:21:00,0.62875,0.62885,0.62875,0.6288,45600000.0
2006-04-25 07:22:00,0.62865,0.6288,0.62865,0.62877,93100000.0
2006-04-25 07:23:00,0.62879,0.62886,0.6287,0.62878,26300000.0
2006-04-25 07:24:00,0.62877,0.62886,0.62857,0.62857,89300001.0
2006-04-25 07:25:00,0.6287,0.62882,0.62869,0.62882,61900000.0
2006-04-25 07:26:00,0.6288,0.62885,0.6288,0.6288,73100001.0
2006-04-25 07:27:00,0.62885,0.62885,0.6288,0.62885,96200002.0
2006-04-25 07:28:00,0.6288,0.62885,0.6288,0.62885,28000000.0
2006-04-25 07:29:00,0.62885,0.6289,0.62872,0.62885,125400000.0
2006-04-25 07:30:00,0.6288,0.62885,0.62875,0.62885,50300000.0
2006-04-25 07:31:00,0.6288,0.62885,0.62875,0.62885,65000000.0
2006-04-25 07:32:00,0.62885,0.6289,0.62875,0.62875,102099998.0
2006-04-25 07:33:00,0.62875,0.62888,0.62871,0.6288,58500000.0
2006-04-25 07:34:00,0.62865,0.62874,0.6284,0.62868,106700000.0
2006-04-25 07:35:00,0.62855,0.62869,0.62855,0.62861,88099999.0
2006-04-25 07:36:00,0.6287,0.62875,0.6287,0.62875,62300000.0
2006-04-25 07:37:00,0.62872,0.62872,0.62858,0.6286,101400000.0
2006-04-25 07:38:00,0.6286,0.6286,0.62845,0.6286,96600000.0
2006-04-25 07:39:00,0.62857,0.62857,0.62848,0.62848,88499999.0
2006-04-25 07:40:00,0.62843,0.62856,0.6284,0.6284,103200000.0
2006-04-25 07:41:00,0.62831,0.62832,0.62818,0.62832,62100001.0
2006-04-25 07:42:00,0.62838,0.62841,0.62837,0.62837,29900000.0
2006-04-25 07:43:00,0.62845,0.62862,0.62834,0.62844,189899995.0
2006-04-25 07:44:00,0.62857,0.62857,0.62847,0.62856,53100001.0
2006-04-25 07:45:00,0.6286,0.62865,0.62855,0.62855,123199999.0
2006-04-25 07:46:00,0.6286,0.62865,0.6286,0.6286,61300001.0
2006-04-25 07:47:00,0.62867,0.62872,0.62859,0.62871,47400000.0
2006-04-25 07:48:00,0.62877,0.62883,0.62861,0.62883,80900001.0
2006-04-25 07:49:00,0.6288,0.62885,0.62878,0.62885,86100000.0
2006-04-25 07:50:00,0.6288,0.62885,0.62865,0.62873,92500001.0
2006-04-25 07:51:00,0.62882,0.62902,0.62882,0.62898,127700002.0
2006-04-25 07:52:00,0.62911,0.62911,0.62896,0.62901,121899999.0
2006-04-25 07:53:00,0.62898,0.62905,0.62895,0.62895,25200000.0
2006-04-25 07:54:00,0.62897,0.62914,0.62893,0.62906,93800001.0
2006-04-25 07:55:00,0.62908,0.62908,0.62897,0.62897,26300000.0
2006-04-25 07:56:00,0.62897,0.62905,0.62897,0.629,41200001.0
2006-04-25 07:57:00,0.62903,0.62903,0.6289,0.62903,105100001.0
2006-04-25 07:58:00,0.62902,0.62907,0.62891,0.62891,39100000.0
2006-04-25 07:59:00,0.62903,0.62903,0.6289,0.6289,59999999.0
2006-04-25 08:00:00,0.62869,0.62907,0.62869,0.62893,89900000.0
2006-04-25 08:01:00,0.62898,0.62901,0.6289,0.62898,91899999.0
2006-04-25 08:02:00,0.62905,0.62918,0.629,0.62905,87499998.0
2006-04-25 08:03:00,0.62901,0.62906,0.6289,0.62905,65200001.0
2006-04-25 08:04:00,0.62902,0.62904,0.62888,0.62894,166000000.0
2006-04-25 08:05:00,0.62895,0.62902,0.62877,0.62877,110999999.0
2006-04-25 08:06:00,0.62895,0.62911,0.62895,0.62901,157300000.0
2006-04-25 08:07:00,0.62885,0.629,0.62885,0.62895,113000003.0
2006-04-25 08:08:00,0.62895,0.62903,0.62887,0.62903,111699999.0
2006-04-25 08:09:00,0.62902,0.62902,0.62887,0.62887,38200000.0
2006-04-25 08:10:00,0.62884,0.62889,0.62876,0.6288,100500000.0
2006-04-25 08:11:00,0.62883,0.62884,0.62869,0.62872,92600000.0
2006-04-25 08:12:00,0.62855,0.62865,0.62855,0.62865,53800000.0
2006-04-25 08:13:00,0.62858,0.62882,0.62856,0.62882,40300000.0
2006-04-25 08:14:00,0.62873,0.62873,0.62858,0.62859,80399997.0
2006-04-25 08:15:00,0.62855,0.62855,0.62843,0.62847,116499998.0
2006-04-25 08:16:00,0.62848,0.62852,0.62837,0.62852,96100000.0
2006-04-25 08:17:00,0.62855,0.62855,0.62855,0.62855,5400000.0
2006-04-25 08:18:00,0.62846,0.62846,0.62817,0.62817,83900000.0
2006-04-25 08:19:00,0.62831,0.62845,0.62828,0.62845,68099999.0
2006-04-25 08:20:00,0.62857,0.62865,0.62848,0.62852,130099997.0
2006-04-25 08:21:00,0.62841,0.62865,0.62841,0.62865,85000001.0
2006-04-25 08:22:00,0.62871,0.62872,0.62857,0.62872,131300000.0
2006-04-25 08:23:00,0.62873,0.62875,0.62873,0.62873,45500000.0
2006-04-25 08:24:00,0.62882,0.62882,0.62865,0.62881,86700000.0
2006-04-25 08:25:00,0.6288,0.6288,0.6287,0.6287,39100000.0
2006-04-25 08:26:00,0.62885,0.62885,0.6288,0.6288,50000000.0
2006-04-25 08:27:00,0.62878,0.62878,0.62877,0.62877,40200001.0
2006-04-25 08:28:00,0.62876,0.62876,0.62862,0.62864,63200000.0
2006-04-25 08:29:00,0.62865,0.62865,0.62858,0.62858,25100000.0
2006-04-25 08:30:00,0.62859,0.62859,0.62828,0.62828,113800000.0
2006-04-25 08:31:00,0.62829,0.62833,0.62823,0.62829,40300000.0
2006-04-25 08:32:00,0.62836,0.62842,0.62827,0.62827,62099999.0
2006-04-25 08:33:00,0.62825,0.62835,0.62815,0.6283,74800001.0
2006-04-25 08:34:00,0.6284,0.6284,0.6283,0.62835,30000000.0
2006-04-25 08:35:00,0.62825,0.62825,0.62825,0.62825,37800000.0
2006-04-25 08:36:00,0.62813,0.62817,0.62795,0.62795,70400001.0
2006-04-25 08:37:00,0.6281,0.62813,0.62806,0.62813,46200000.0
2006-04-25 08:38:00,0.62811,0.62811,0.62795,0.62795,74400000.0
2006-04-25 08:39:00,0.62792,0.62802,0.62792,0.62798,79999999.0
2006-04-25 08:40:00,0.62798,0.62815,0.62798,0.62809,125400000.0
2006-04-25 08:41:00,0.62813,0.62823,0.62809,0.62809,69899999.0
2006-04-25 08:42:00,0.62827,0.62837,0.62827,0.6283,59800000.0
2006-04-25 08:43:00,0.62822,0.62844,0.62813,0.62827,104599997.0
2006-04-25 08:44:00,0.62835,0.62835,0.62825,0.62825,66499999.0
2006-04-25 08:45:00,0.62829,0.62833,0.62824,0.62829,79800000.0
2006-04-25 08:46:00,0.6284,0.6284,0.62825,0.6283,114400000.0
2006-04-25 08:47:00,0.62831,0.62845,0.62831,0.62845,48200000.0
2006-04-25 08:48:00,0.6284,0.6285,0.6284,0.62845,54499998.0
2006-04-25 08:49:00,0.62839,0.62839,0.62829,0.62829,46299999.0
2006-04-25 08:50:00,0.62822,0.6283,0.62813,0.6283,64300000.0
2006-04-25 08:51:00,0.62833,0.62837,0.62825,0.62825,80300002.0
2006-04-25 08:52:00,0.62834,0.62836,0.62828,0.62835,69100001.0
2006-04-25 08:53:00,0.62835,0.62835,0.62825,0.62825,43000000.0
2006-04-25 08:54:00,0.6283,0.62841,0.6283,0.62835,105000000.0
2006-04-25 08:55:00,0.62841,0.62842,0.62835,0.6284,66500000.0
2006-04-25 08:56:00,0.62838,0.62838,0.62805,0.62805,133900001.0
2006-04-25 08:57:00,0.62822,0.62822,0.62816,0.62816,50599999.0
2006-04-25 08:58:00,0.62818,0.62818,0.62807,0.62812,90200000.0
2006-04-25 08:59:00,0.62813,0.62813,0.62804,0.62812,42200000.0
2006-04-25 09:00:00,0.62803,0.62819,0.62802,0.62819,72400000.0
2006-04-25 09:01:00,0.62804,0.62811,0.62799,0.6281,88500000.0
2006-04-25 09:02:00,0.62814,0.62819,0.628,0.62818,78599999.0
2006-04-25 09:03:00,0.6281,0.62819,0.62807,0.62819,75900001.0
2006-04-25 09:04:00,0.62824,0.62831,0.62812,0.62831,86099999.0
2006-04-25 09:05:00,0.62824,0.62825,0.62823,0.62823,73600000.0
2006-04-25 09:06:00,0.62805,0.6281,0.62805,0.62805,41800001.0
2006-04-25 09:07:00,0.62796,0.62801,0.6279,0.6279,72400000.0
2006-04-25 09:08:00,0.62802,0.62805,0.62792,0.62802,70800001.0
2006-04-25 09:09:00,0.62802,0.62805,0.62795,0.628,126800000.0
2006-04-25 09:10:00,0.62803,0.6281,0.6279,0.62797,128800001.0
2006-04-25 09:11:00,0.62811,0.62815,0.62806,0.62806,92899999.0
2006-04-25 09:12:00,0.628,0.62811,0.628,0.62806,83700001.0
2006-04-25 09:13:00,0.62807,0.62811,0.62803,0.62805,82900000.0
2006-04-25 09:14:00,0.62812,0.62812,0.62798,0.62799,35200000.0
2006-04-25 09:15:00,0.62791,0.62791,0.62773,0.62773,99299998.0
2006-04-25 09:16:00,0.62782,0.62783,0.62776,0.62777,44299999.0
2006-04-25 09:17:00,0.62771,0.62781,0.62765,0.62765,147599996.0
2006-04-25 09:18:00,0.62772,0.62775,0.62758,0.62758,97099999.0
2006-04-25 09:19:00,0.62765,0.62767,0.62754,0.62767,61400000.0
2006-04-25 09:20:00,0.62765,0.6277,0.62758,0.62767,68900000.0
2006-04-25 09:21:00,0.62759,0.62759,0.62749,0.62752,78100000.0
2006-04-25 09:22:00,0.62764,0.62785,0.62759,0.62759,54500000.0
2006-04-25 09:23:00,0.6276,0.62785,0.6276,0.62785,87699999.0
2006-04-25 09:24:00,0.62788,0.62793,0.62788,0.62793,34800000.0
2006-04-25 09:25:00,0.62805,0.62825,0.62788,0.62825,95100000.0
2006-04-25 09:26:00,0.62827,0.62827,0.6282,0.62822,61900000.0
2006-04-25 09:27:00,0.62827,0.62835,0.6282,0.6282,74300000.0
2006-04-25 09:28:00,0.62827,0.62832,0.62821,0.62821,72499999.0
2006-04-25 09:29:00,0.62823,0.62831,0.62817,0.62825,102200000.0
2006-04-25 09:30:00,0.62833,0.62838,0.62831,0.62832,77300000.0
2006-04-25 09:31:00,0.62842,0.62842,0.62833,0.62836,84400000.0
2006-04-25 09:32:00,0.62827,0.62827,0.6282,0.6282,46300000.0
2006-04-25 09:33:00,0.62825,0.62835,0.6282,0.6283,102499998.0
2006-04-25 09:34:00,0.62824,0.62824,0.62815,0.62818,78600000.0
2006-04-25 09:35:00,0.62812,0.62812,0.62797,0.62803,109199998.0
2006-04-25 09:36:00,0.62791,0.62801,0.62787,0.62787,144200000.0
2006-04-25 09:37:00,0.62787,0.62787,0.62771,0.62771,56200000.0
2006-04-25 09:38:00,0.62777,0.62785,0.62769,0.62769,107400001.0
2006-04-25 09:39:00,0.62769,0.62775,0.62765,0.62774,83000000.0
2006-04-25 09:40:00,0.62777,0.62778,0.6277,0.6277,51099999.0
2006-04-25 09:41:00,0.62768,0.62787,0.62767,0.62787,105299998.0
2006-04-25 09:42:00,0.62794,0.62814,0.62791,0.62799,100800001.0
2006-04-25 09:43:00,0.62808,0.62818,0.62805,0.62806,66800000.0
2006-04-25 09:44:00,0.62809,0.6282,0.62809,0.6281,52800000.0
2006-04-25 09:45:00,0.62795,0.62821,0.62795,0.62821,34700000.0
2006-04-25 09:46:00,0.62818,0.62823,0.62818,0.62823,45200000.0
2006-04-25 09:47:00,0.62808,0.62818,0.62802,0.62818,73199999.0
2006-04-25 09:48:00,0.62807,0.62807,0.62793,0.62793,89400000.0
2006-04-25 09:49:00,0.62793,0.62804,0.62793,0.62794,48900000.0
2006-04-25 09:50:00,0.62784,0.62784,0.6276,0.62765,36799999.0
2006-04-25 09:51:00,0.62768,0.62773,0.62764,0.62767,49800001.0
2006-04-25 09:52:00,0.62769,0.62785,0.62769,0.62785,56000001.0
2006-04-25 09:53:00,0.62778,0.62778,0.62777,0.62777,16700000.0
2006-04-25 09:54:00,0.62778,0.6279,0.62774,0.62785,70800000.0
2006-04-25 09:55:00,0.62767,0.62768,0.62754,0.62755,74000000.0
2006-04-25 09:56:00,0.62748,0.62757,0.62745,0.62753,93900000.0
2006-04-25 09:57:00,0.62749,0.6276,0.62744,0.6276,102499999.0
2006-04-25 09:58:00,0.62753,0.62753,0.62742,0.62752,48500000.0
2006-04-25 09:59:00,0.62754,0.62762,0.62753,0.62762,63899999.0
2006-04-25 10:00:00,0.62761,0.62783,0.62752,0.62783,64100001.0
2006-04-25 10:01:00,0.62796,0.62821,0.62796,0.62812,104800002.0
2006-04-25 10:02:00,0.62815,0.62832,0.62815,0.62816,82400000.0
2006-04-25 10:03:00,0.62813,0.62828,0.62811,0.62818,81100001.0
2006-04-25 10:04:00,0.62816,0.62818,0.62813,0.62816,49500000.0
2006-04-25 10:05:00,0.62827,0.62849,0.62813,0.62813,71500001.0
2006-04-25 10:06:00,0.6284,0.62841,0.62828,0.62841,94000001.0
2006-04-25 10:07:00,0.6283,0.6283,0.62807,0.62807,114599999.0
2006-04-25 10:08:00,0.628,0.62808,0.62794,0.62808,67099999.0
2006-04-25 10:09:00,0.62787,0.62797,0.62778,0.62796,97299999.0
2006-04-25 10:10:00,0.62787,0.62789,0.62787,0.62788,44500000.0
2006-04-25 10:11:00,0.62778,0.6281,0.62778,0.62792,115600000.0
2006-04-25 10:12:00,0.62792,0.62808,0.62792,0.62808,27999999.0
2006-04-25 10:13:00,0.62807,0.62819,0.62803,0.62815,152399999.0
2006-04-25 10:14:00,0.62815,0.62815,0.62812,0.62812,29499999.0
2006-04-25 10:15:00,0.62809,0.62809,0.62789,0.62789,34999999.0
2006-04-25 10:16:00,0.62786,0.62793,0.62768,0.62785,108900000.0
2006-04-25 10:17:00,0.62789,0.62795,0.62782,0.62795,65300001.0
2006-04-25 10:18:00,0.62802,0.6281,0.62798,0.628,106600000.0
2006-04-25 10:19:00,0.62795,0.62805,0.62795,0.62802,80100000.0
2006-04-25 10:20:00,0.62803,0.62803,0.62797,0.62797,7600000.0
2006-04-25 10:21:00,0.62802,0.62805,0.62798,0.628,71099999.0
2006-04-25 10:22:00,0.62797,0.62801,0.62787,0.62794,93799999.0
2006-04-25 10:23:00,0.62794,0.62798,0.62783,0.62783,176700000.0
2006-04-25 10:24:00,0.62785,0.6279,0.62785,0.6279,85200001.0
2006-04-25 10:25:00,0.62786,0.6279,0.62783,0.62785,91099999.0
2006-04-25 10:26:00,0.62775,0.62787,0.62775,0.6278,90199999.0
2006-04-25 10:27:00,0.62785,0.62789,0.62777,0.62789,69800000.0
2006-04-25 10:28:00,0.62781,0.62781,0.62737,0.62737,70999999.0
2006-04-25 10:29:00,0.6273,0.6273,0.62713,0.62727,76400001.0
2006-04-25 10:30:00,0.62732,0.62737,0.62718,0.62737,59200001.0
2006-04-25 10:31:00,0.62739,0.62751,0.62739,0.62743,45300000.0
2006-04-25 10:32:00,0.62733,0.62733,0.62728,0.62728,38700000.0
2006-04-25 10:33:00,0.62737,0.62739,0.62719,0.62735,130099998.0
2006-04-25 10:34:00,0.62728,0.62734,0.62724,0.62734,88600002.0
2006-04-25 10:35:00,0.62733,0.62733,0.62724,0.62724,48100002.0
2006-04-25 10:36:00,0.62721,0.62728,0.62721,0.62728,35400000.0
2006-04-25 10:37:00,0.62724,0.62739,0.62724,0.62739,118900000.0
2006-04-25 10:38:00,0.62732,0.62732,0.6272,0.62725,70199999.0
2006-04-25 10:39:00,0.62727,0.6275,0.62725,0.6273,68899999.0
2006-04-25 10:40:00,0.62738,0.62738,0.6272,0.62735,58900000.0
2006-04-25 10:41:00,0.62724,0.62731,0.62716,0.62716,124700000.0
2006-04-25 10:42:00,0.62729,0.6273,0.62718,0.6273,99800000.0
2006-04-25 10:43:00,0.6272,0.62733,0.6272,0.6273,71899999.0
2006-04-25 10:44:00,0.62732,0.62732,0.62721,0.6273,77300001.0
2006-04-25 10:45:00,0.62737,0.6274,0.62727,0.6274,155000002.0
2006-04-25 10:46:00,0.62732,0.62737,0.62728,0.62728,99800000.0
2006-04-25 10:47:00,0.6271,0.62723,0.62702,0.62718,112100002.0
2006-04-25 10:48:00,0.62706,0.62706,0.62693,0.62699,63900000.0
2006-04-25 10:49:00,0.62697,0.62701,0.62653,0.62656,74800001.0
2006-04-25 10:50:00,0.62667,0.62671,0.62661,0.62664,98099998.0
2006-04-25 10:51:00,0.62669,0.62675,0.62645,0.62664,100800002.0
2006-04-25 10:52:00,0.62656,0.62666,0.62652,0.62666,54299999.0
2006-04-25 10:53:00,0.62664,0.62664,0.62655,0.62664,64400000.0
2006-04-25 10:54:00,0.62653,0.62663,0.6265,0.62663,77700001.0
2006-04-25 10:55:00,0.62662,0.62662,0.62659,0.62662,78200000.0
2006-04-25 10:56:00,0.62656,0.62656,0.62638,0.62638,46099999.0
2006-04-25 10:57:00,0.6263,0.62633,0.62618,0.6262,88999999.0
2006-04-25 10:58:00,0.62607,0.62607,0.62593,0.62595,114399998.0
2006-04-25 10:59:00,0.62594,0.62606,0.62593,0.62605,98400001.0
2006-04-25 11:00:00,0.62605,0.62626,0.62589,0.62604,137599998.0
2006-04-25 11:01:00,0.62597,0.62612,0.62589,0.62606,107300000.0
2006-04-25 11:02:00,0.62599,0.62611,0.62586,0.62603,93300000.0
2006-04-25 11:03:00,0.62605,0.62613,0.62596,0.62602,123000000.0
2006-04-25 11:04:00,0.626,0.62605,0.62587,0.62587,87500001.0
2006-04-25 11:05:00,0.62596,0.62598,0.62581,0.62598,129700002.0
2006-04-25 11:06:00,0.62594,0.62605,0.62594,0.62594,102099999.0
2006-04-25 11:07:00,0.62603,0.62612,0.62601,0.62612,114000000.0
2006-04-25 11:08:00,0.6261,0.62615,0.6261,0.62613,97800000.0
2006-04-25 11:09:00,0.62605,0.6261,0.62605,0.6261,45900000.0
2006-04-25 11:10:00,0.62602,0.62615,0.62589,0.6261,65600000.0
2006-04-25 11:11:00,0.62608,0.62613,0.62606,0.62613,88499999.0
2006-04-25 11:12:00,0.62613,0.62616,0.62598,0.62611,64100001.0
2006-04-25 11:13:00,0.62603,0.6261,0.62601,0.62609,70299999.0
2006-04-25 11:14:00,0.62611,0.62623,0.62609,0.62611,163299997.0
2006-04-25 11:15:00,0.62615,0.62615,0.6261,0.62613,80299999.0
2006-04-25 11:16:00,0.62613,0.62613,0.6259,0.62605,61600000.0
2006-04-25 11:17:00,0.62605,0.6261,0.62605,0.6261,68200000.0
2006-04-25 11:18:00,0.62611,0.62622,0.62611,0.62613,117599999.0
2006-04-25 11:19:00,0.62598,0.62619,0.62591,0.62608,92600000.0
2006-04-25 11:20:00,0.62606,0.62615,0.62606,0.62615,49000000.0
2006-04-25 11:21:00,0.62609,0.62609,0.62598,0.626,92299999.0
2006-04-25 11:22:00,0.62599,0.62613,0.62599,0.62608,80100000.0
2006-04-25 11:23:00,0.62628,0.62628,0.62617,0.62617,92500000.0
2006-04-25 11:24:00,0.6262,0.62639,0.6262,0.62627,164799999.0
2006-04-25 11:25:00,0.62619,0.62628,0.62614,0.62619,153899999.0
2006-04-25 11:26:00,0.62622,0.62623,0.6261,0.6261,85100000.0
2006-04-25 11:27:00,0.62609,0.62618,0.62609,0.62618,97299999.0
2006-04-25 11:28:00,0.62626,0.6263,0.62621,0.6263,42500001.0
2006-04-25 11:29:00,0.62644,0.62652,0.6264,0.6264,67900000.0
2006-04-25 11:30:00,0.62646,0.62653,0.62645,0.62653,67700001.0
2006-04-25 11:31:00,0.62658,0.62669,0.62648,0.62648,102700000.0
2006-04-25 11:32:00,0.62657,0.6267,0.62657,0.62659,42800000.0
2006-04-25 11:33:00,0.62659,0.62669,0.62658,0.62667,108099999.0
2006-04-25 11:34:00,0.62665,0.62665,0.62655,0.6266,91300001.0
2006-04-25 11:35:00,0.62663,0.62663,0.62648,0.62663,62100000.0
2006-04-25 11:36:00,0.62659,0.62668,0.6265,0.62668,72600000.0
2006-04-25 11:37:00,0.62677,0.62678,0.62659,0.62666,88099999.0
2006-04-25 11:38:00,0.62673,0.62698,0.62673,0.62698,132900001.0
2006-04-25 11:39:00,0.62692,0.62692,0.62672,0.62681,117099999.0
2006-04-25 11:40:00,0.62676,0.62691,0.62676,0.62682,81000000.0
2006-04-25 11:41:00,0.62667,0.6268,0.62667,0.62677,51400000.0
2006-04-25 11:42:00,0.62674,0.62677,0.62674,0.62674,87300001.0
2006-04-25 11:43:00,0.62674,0.62679,0.62663,0.62663,138900000.0
2006-04-25 11:44:00,0.62668,0.62668,0.62655,0.62655,27100000.0
2006-04-25 11:45:00,0.62659,0.62667,0.62658,0.62658,71600000.0
2006-04-25 11:46:00,0.62663,0.62674,0.62651,0.62674,105900002.0
2006-04-25 11:47:00,0.62692,0.62692,0.6267,0.62677,130300000.0
2006-04-25 11:48:00,0.62677,0.62689,0.62673,0.62673,86899999.0
2006-04-25 11:49:00,0.62682,0.62685,0.62668,0.62685,161100001.0
2006-04-25 11:50:00,0.62688,0.62698,0.62682,0.62684,88100000.0
2006-04-25 11:51:00,0.62688,0.62691,0.62679,0.6268,81500000.0
2006-04-25 11:52:00,0.62687,0.62689,0.62678,0.62687,82700000.0
2006-04-25 11:53:00,0.62683,0.62683,0.62671,0.62675,116300002.0
2006-04-25 11:54:00,0.62677,0.62679,0.62671,0.62679,29600000.0
2006-04-25 11:55:00,0.62676,0.62682,0.62675,0.62675,88999999.0
2006-04-25 11:56:00,0.6268,0.62692,0.62676,0.62684,98100000.0
2006-04-25 11:57:00,0.62677,0.62684,0.62671,0.6268,83699999.0
2006-04-25 11:58:00,0.62685,0.62685,0.62678,0.6268,57300000.0
2006-04-25 11:59:00,0.62687,0.62699,0.62687,0.62695,90899998.0
2006-04-25 12:00:00,0.62693,0.62693,0.6268,0.62693,47800000.0
2006-04-25 12:01:00,0.62692,0.62706,0.62687,0.62695,149599999.0
2006-04-25 12:02:00,0.62695,0.62699,0.62681,0.62689,105199999.0
2006-04-25 12:03:00,0.62685,0.62685,0.62675,0.62677,97600000.0
2006-04-25 12:04:00,0.62668,0.62668,0.62647,0.62668,82900000.0
2006-04-25 12:05:00,0.62673,0.62673,0.62669,0.62673,58900000.0
2006-04-25 12:06:00,0.6267,0.62682,0.62669,0.62674,96100002.0
2006-04-25 12:07:00,0.6267,0.62679,0.6267,0.6267,74399999.0
2006-04-25 12:08:00,0.62665,0.62674,0.62665,0.62666,96899998.0
2006-04-25 12:09:00,0.62672,0.62677,0.62671,0.62675,73100000.0
2006-04-25 12:10:00,0.6267,0.62675,0.6266,0.62675,84900002.0
2006-04-25 12:11:00,0.62673,0.62674,0.62665,0.62665,60400000.0
2006-04-25 12:12:00,0.62655,0.62668,0.62655,0.62663,71900000.0
2006-04-25 12:13:00,0.62663,0.62675,0.62663,0.62675,109100001.0
2006-04-25 12:14:00,0.62682,0.62687,0.6268,0.6268,111100001.0
2006-04-25 12:15:00,0.6268,0.62691,0.6268,0.62682,85300001.0
2006-04-25 12:16:00,0.62674,0.62681,0.62674,0.62677,66699999.0
2006-04-25 12:17:00,0.6267,0.62677,0.62667,0.62674,100300000.0
2006-04-25 12:18:00,0.62684,0.62689,0.62682,0.62689,61800001.0
2006-04-25 12:19:00,0.6269,0.6269,0.62685,0.62685,108400001.0
2006-04-25 12:20:00,0.62697,0.62717,0.62692,0.627,72300000.0
2006-04-25 12:21:00,0.62691,0.62706,0.6269,0.62705,106099999.0
2006-04-25 12:22:00,0.6271,0.62715,0.62705,0.6271,101400000.0
2006-04-25 12:23:00,0.62701,0.62711,0.62699,0.62711,113099999.0
2006-04-25 12:24:00,0.62712,0.62712,0.62706,0.62706,23199999.0
2006-04-25 12:25:00,0.6271,0.62712,0.62708,0.62712,61500000.0
2006-04-25 12:26:00,0.6271,0.62712,0.627,0.62705,104599999.0
2006-04-25 12:27:00,0.62705,0.6271,0.62705,0.6271,46299999.0
2006-04-25 12:28:00,0.62705,0.62712,0.62703,0.62708,38800000.0
2006-04-25 12:29:00,0.627,0.627,0.627,0.627,21600000.0
2006-04-25 12:30:00,0.62695,0.627,0.62695,0.62698,59399999.0
2006-04-25 12:31:00,0.62705,0.62707,0.62685,0.627,87800000.0
2006-04-25 12:32:00,0.6271,0.6271,0.62698,0.627,146399998.0
2006-04-25 12:33:00,0.62705,0.62705,0.62692,0.62692,80100002.0
2006-04-25 12:34:00,0.62701,0.62706,0.62684,0.62698,99300000.0
2006-04-25 12:35:00,0.62696,0.62698,0.62684,0.62698,97500000.0
2006-04-25 12:36:00,0.62695,0.62703,0.62675,0.62692,99999998.0
2006-04-25 12:37:00,0.62687,0.62702,0.62687,0.62692,94299999.0
2006-04-25 12:38:00,0.627,0.62702,0.62675,0.627,85999998.0
2006-04-25 12:39:00,0.627,0.627,0.6269,0.627,48900000.0
2006-04-25 12:40:00,0.62695,0.62705,0.62675,0.62705,113399998.0
2006-04-25 12:41:00,0.627,0.627,0.62697,0.62697,39000001.0
2006-04-25 12:42:00,0.62696,0.62698,0.62692,0.62694,43100000.0
2006-04-25 12:43:00,0.62696,0.62696,0.62691,0.62696,34800000.0
2006-04-25 12:44:00,0.6269,0.62702,0.6269,0.62698,33400000.0
2006-04-25 12:45:00,0.62703,0.62703,0.62702,0.62702,32700000.0
2006-04-25 12:46:00,0.627,0.627,0.62695,0.62695,45999999.0
2006-04-25 12:47:00,0.627,0.627,0.62691,0.62699,89300000.0
2006-04-25 12:48:00,0.627,0.627,0.62692,0.62695,89100000.0
2006-04-25 12:49:00,0.62698,0.627,0.62695,0.62695,60500002.0
2006-04-25 12:50:00,0.6269,0.62705,0.6269,0.6269,66299999.0
2006-04-25 12:51:00,0.62708,0.62711,0.62695,0.627,69300001.0
2006-04-25 12:52:00,0.62695,0.6271,0.62685,0.627,92400000.0
2006-04-25 12:53:00,0.62697,0.62711,0.62697,0.62705,104199998.0
2006-04-25 12:54:00,0.62705,0.62707,0.62705,0.62707,32600000.0
2006-04-25 12:55:00,0.62697,0.6271,0.6269,0.62708,146900000.0
2006-04-25 12:56:00,0.62713,0.62713,0.62699,0.627,72199999.0
2006-04-25 12:57:00,0.62724,0.62772,0.62724,0.62766,45400000.0
2006-04-25 12:58:00,0.62777,0.62777,0.62756,0.6276,96700000.0
2006-04-25 12:59:00,0.62763,0.62763,0.62757,0.62757,41800000.0
2006-04-25 13:00:00,0.62763,0.62766,0.62749,0.62753,113500000.0
2006-04-25 13:01:00,0.62749,0.62761,0.62747,0.6276,82699999.0
2006-04-25 13:02:00,0.62751,0.62751,0.62735,0.62738,136300000.0
2006-04-25 13:03:00,0.62727,0.62739,0.62708,0.62739,62899999.0
2006-04-25 13:04:00,0.6274,0.62752,0.62733,0.62752,144499998.0
2006-04-25 13:05:00,0.62759,0.62766,0.62759,0.62766,42600000.0
2006-04-25 13:06:00,0.62762,0.62767,0.62753,0.6276,74899998.0
2006-04-25 13:07:00,0.62743,0.62764,0.62743,0.62759,78400000.0
2006-04-25 13:08:00,0.62735,0.62752,0.62733,0.62733,118799999.0
2006-04-25 13:09:00,0.62758,0.62758,0.62742,0.62742,116499998.0
2006-04-25 13:10:00,0.62751,0.62757,0.62751,0.62751,34700000.0
2006-04-25 13:11:00,0.62752,0.62789,0.62752,0.62775,102999998.0
2006-04-25 13:12:00,0.62785,0.62785,0.62775,0.62785,105500002.0
2006-04-25 13:13:00,0.6278,0.62788,0.62779,0.62788,141699998.0
2006-04-25 13:14:00,0.62782,0.62787,0.62782,0.62785,41500000.0
2006-04-25 13:15:00,0.62791,0.62798,0.6279,0.62798,124599999.0
2006-04-25 13:16:00,0.628,0.628,0.62786,0.62786,116000000.0
2006-04-25 13:17:00,0.62785,0.62795,0.62784,0.62795,58300000.0
2006-04-25 13:18:00,0.62787,0.6279,0.62764,0.62764,87900000.0
2006-04-25 13:19:00,0.62773,0.62773,0.62759,0.62759,119700000.0
2006-04-25 13:20:00,0.62762,0.62762,0.62743,0.62745,43300000.0
2006-04-25 13:21:00,0.62743,0.62753,0.62743,0.62745,61000000.0
2006-04-25 13:22:00,0.62749,0.62762,0.62749,0.62759,55600000.0
2006-04-25 13:23:00,0.62765,0.62767,0.62755,0.62765,94100000.0
2006-04-25 13:24:00,0.62762,0.6278,0.62752,0.62752,127500000.0
2006-04-25 13:25:00,0.62765,0.62765,0.6276,0.6276,47700000.0
2006-04-25 13:26:00,0.6276,0.62774,0.62749,0.62774,91100001.0
2006-04-25 13:27:00,0.62781,0.62781,0.62749,0.62749,155199996.0
2006-04-25 13:28:00,0.62754,0.62758,0.62748,0.62755,63800000.0
2006-04-25 13:29:00,0.62757,0.62775,0.62757,0.62774,106999999.0
2006-04-25 13:30:00,0.62774,0.62787,0.62774,0.62785,96200000.0
2006-04-25 13:31:00,0.62784,0.62805,0.62784,0.62805,68700001.0
2006-04-25 13:32:00,0.62801,0.62801,0.62787,0.62788,103500002.0
2006-04-25 13:33:00,0.62796,0.62798,0.62791,0.62791,53800000.0
2006-04-25 13:34:00,0.62791,0.62826,0.62791,0.62825,87700001.0
2006-04-25 13:35:00,0.62839,0.62848,0.62833,0.62835,108900001.0
2006-04-25 13:36:00,0.62835,0.62837,0.62829,0.6283,68500000.0
2006-04-25 13:37:00,0.62838,0.62847,0.6283,0.62832,115600000.0
2006-04-25 13:38:00,0.62834,0.62849,0.62834,0.62835,86200000.0
2006-04-25 13:39:00,0.62827,0.62827,0.62811,0.62811,97999998.0
2006-04-25 13:40:00,0.62811,0.62826,0.62808,0.62826,33700000.0
2006-04-25 13:41:00,0.6283,0.6283,0.62809,0.62829,124799999.0
2006-04-25 13:42:00,0.62824,0.62833,0.62817,0.62817,49400000.0
2006-04-25 13:43:00,0.6282,0.62824,0.62817,0.62824,49300000.0
2006-04-25 13:44:00,0.62825,0.62825,0.62805,0.6282,105500001.0
2006-04-25 13:45:00,0.62817,0.62819,0.62811,0.62814,78599999.0
2006-04-25 13:46:00,0.6279,0.62792,0.62769,0.62787,151699998.0
2006-04-25 13:47:00,0.62792,0.62801,0.62792,0.62798,89000000.0
2006-04-25 13:48:00,0.62796,0.62813,0.62795,0.62795,48700000.0
2006-04-25 13:49:00,0.62805,0.6282,0.62801,0.6282,106799999.0
2006-04-25 13:50:00,0.62823,0.62823,0.62799,0.62808,87400000.0
2006-04-25 13:51:00,0.62797,0.62819,0.62797,0.62819,47700000.0
2006-04-25 13:52:00,0.62822,0.62822,0.62806,0.62811,86300001.0
2006-04-25 13:53:00,0.62812,0.62812,0.62796,0.628,72900000.0
2006-04-25 13:54:00,0.62803,0.62815,0.62803,0.62815,108600001.0
2006-04-25 13:55:00,0.62815,0.62825,0.62812,0.62822,96199999.0
2006-04-25 13:56:00,0.62822,0.62824,0.62813,0.62813,30400000.0
2006-04-25 13:57:00,0.62819,0.62819,0.62802,0.62802,66200001.0
2006-04-25 13:58:00,0.62798,0.62798,0.62782,0.62792,142199997.0
2006-04-25 13:59:00,0.6279,0.62802,0.6279,0.6279,74000000.0
2006-04-25 14:00:00,0.62797,0.62812,0.62777,0.62794,70500000.0
2006-04-25 14:01:00,0.62799,0.62817,0.62799,0.62811,123399999.0
2006-04-25 14:02:00,0.62817,0.62818,0.62793,0.62818,94000000.0
2006-04-25 14:03:00,0.62822,0.62822,0.62803,0.6281,94800000.0
2006-04-25 14:04:00,0.62812,0.62823,0.628,0.62823,60300000.0
2006-04-25 14:05:00,0.62825,0.62834,0.6282,0.6283,125800001.0
2006-04-25 14:06:00,0.62828,0.62831,0.62816,0.62831,111600001.0
2006-04-25 14:07:00,0.62833,0.62851,0.62827,0.62851,45700000.0
2006-04-25 14:08:00,0.62854,0.62876,0.62854,0.62875,64599998.0
2006-04-25 14:09:00,0.62879,0.62918,0.62879,0.62911,105599999.0
2006-04-25 14:10:00,0.6292,0.6292,0.62903,0.62904,48600000.0
2006-04-25 14:11:00,0.629,0.62903,0.62882,0.62882,112000001.0
2006-04-25 14:12:00,0.62875,0.62894,0.62875,0.62894,95999998.0
2006-04-25 14:13:00,0.62903,0.62925,0.62903,0.62925,44000000.0
2006-04-25 14:14:00,0.6293,0.62937,0.62925,0.6293,139299999.0
2006-04-25 14:15:00,0.62932,0.62935,0.6293,0.62935,70600001.0
2006-04-25 14:16:00,0.62925,0.62935,0.62925,0.62932,84300001.0
2006-04-25 14:17:00,0.62935,0.62935,0.62935,0.62935,14300000.0
2006-04-25 14:18:00,0.6293,0.6294,0.62925,0.62935,90200000.0
2006-04-25 14:19:00,0.62946,0.62949,0.62933,0.62949,132699998.0
2006-04-25 14:20:00,0.62946,0.62946,0.62942,0.62943,58100000.0
2006-04-25 14:21:00,0.62941,0.62941,0.62928,0.62937,58600000.0
2006-04-25 14:22:00,0.62944,0.62995,0.62944,0.62995,84000001.0
2006-04-25 14:23:00,0.62994,0.62994,0.62979,0.62984,102599999.0
2006-04-25 14:24:00,0.62986,0.62986,0.62977,0.62978,103700000.0
2006-04-25 14:25:00,0.62972,0.62972,0.62952,0.62956,53799999.0
2006-04-25 14:26:00,0.62949,0.62952,0.62946,0.62946,48099999.0
2006-04-25 14:27:00,0.62932,0.62941,0.62922,0.62928,76199999.0
2006-04-25 14:28:00,0.62934,0.62941,0.62877,0.62898,159599999.0
2006-04-25 14:29:00,0.62898,0.62907,0.62891,0.62903,79700000.0
2006-04-25 14:30:00,0.62908,0.62908,0.62866,0.62873,81500000.0
2006-04-25 14:31:00,0.6286,0.62871,0.62844,0.62847,149500001.0
2006-04-25 14:32:00,0.62826,0.62826,0.62773,0.62773,58800000.0
2006-04-25 14:33:00,0.62763,0.62763,0.62745,0.62745,17800000.0
2006-04-25 14:34:00,0.62747,0.62747,0.62715,0.62735,52600001.0
2006-04-25 14:35:00,0.62733,0.62738,0.62721,0.62736,62900000.0
2006-04-25 14:36:00,0.62748,0.6275,0.6274,0.6274,110400000.0
2006-04-25 14:37:00,0.62742,0.62743,0.62739,0.62739,51000000.0
2006-04-25 14:38:00,0.62726,0.62726,0.62693,0.62703,122400004.0
2006-04-25 14:39:00,0.62696,0.62748,0.62696,0.62746,115600000.0
2006-04-25 14:40:00,0.62738,0.62738,0.62701,0.62706,55200000.0
2006-04-25 14:41:00,0.62702,0.62702,0.62692,0.62692,91199998.0
2006-04-25 14:42:00,0.62698,0.62722,0.62698,0.62714,120599999.0
2006-04-25 14:43:00,0.62703,0.62711,0.6269,0.62711,71099999.0
2006-04-25 14:44:00,0.62714,0.62749,0.62714,0.62749,97100002.0
2006-04-25 14:45:00,0.62737,0.62742,0.62723,0.62727,130700001.0
2006-04-25 14:46:00,0.62733,0.62748,0.62733,0.62744,51700000.0
2006-04-25 14:47:00,0.6274,0.62749,0.62732,0.62732,188699998.0
2006-04-25 14:48:00,0.62745,0.62769,0.62745,0.62769,66100000.0
2006-04-25 14:49:00,0.62763,0.62763,0.62729,0.62729,92800000.0
2006-04-25 14:50:00,0.62729,0.62729,0.62709,0.62709,103999999.0
2006-04-25 14:51:00,0.62708,0.62723,0.62708,0.62717,71400001.0
2006-04-25 14:52:00,0.62721,0.62741,0.62721,0.62727,62100000.0
2006-04-25 14:53:00,0.6274,0.62763,0.62732,0.62759,123599999.0
2006-04-25 14:54:00,0.62756,0.62759,0.62729,0.62741,107900001.0
2006-04-25 14:55:00,0.62734,0.62734,0.62713,0.62713,108499999.0
2006-04-25 14:56:00,0.62721,0.62739,0.62721,0.62739,42999999.0
2006-04-25 14:57:00,0.6274,0.62747,0.62739,0.62747,61300000.0
2006-04-25 14:58:00,0.62737,0.62743,0.62731,0.62731,97999999.0
2006-04-25 14:59:00,0.62734,0.62734,0.627,0.627,37199999.0
2006-04-25 15:00:00,0.62701,0.6272,0.62701,0.6272,106900000.0
2006-04-25 15:01:00,0.62728,0.62731,0.62719,0.62719,74000000.0
2006-04-25 15:02:00,0.62724,0.62752,0.62719,0.62743,82599999.0
2006-04-25 15:03:00,0.62754,0.62764,0.62743,0.62753,95399999.0
2006-04-25 15:04:00,0.62743,0.62743,0.62716,0.6272,55700000.0
2006-04-25 15:05:00,0.62711,0.62722,0.627,0.62716,130899999.0
2006-04-25 15:06:00,0.62718,0.62729,0.62708,0.62721,174999999.0
2006-04-25 15:07:00,0.62725,0.62725,0.62712,0.62712,79400001.0
2006-04-25 15:08:00,0.62705,0.62718,0.62685,0.62685,120900000.0
2006-04-25 15:09:00,0.62704,0.62717,0.62699,0.62717,121800000.0
2006-04-25 15:10:00,0.62721,0.62722,0.62715,0.62718,99600001.0
2006-04-25 15:11:00,0.62715,0.62721,0.62712,0.62712,42000000.0
2006-04-25 15:12:00,0.6272,0.62739,0.6272,0.62723,92500000.0
2006-04-25 15:13:00,0.62722,0.62729,0.62711,0.62726,125200001.0
2006-04-25 15:14:00,0.62732,0.62732,0.62718,0.6273,80700000.0
2006-04-25 15:15:00,0.62726,0.62726,0.62709,0.62709,85200000.0
2006-04-25 15:16:00,0.627,0.6271,0.62699,0.6271,168600001.0
2006-04-25 15:17:00,0.62709,0.62717,0.62692,0.62708,106800000.0
2006-04-25 15:18:00,0.62667,0.62667,0.62599,0.62651,91699996.0
2006-04-25 15:19:00,0.62694,0.62705,0.6269,0.62703,142800002.0
2006-04-25 15:20:00,0.62704,0.62708,0.62697,0.62708,100200001.0
2006-04-25 15:21:00,0.62699,0.62711,0.62699,0.62705,116000001.0
2006-04-25 15:22:00,0.62699,0.62699,0.62673,0.62688,107700002.0
2006-04-25 15:23:00,0.62687,0.6269,0.62659,0.62665,141700000.0
2006-04-25 15:24:00,0.6268,0.62705,0.6268,0.627,181299998.0
2006-04-25 15:25:00,0.6271,0.62726,0.62704,0.62714,126199998.0
2006-04-25 15:26:00,0.6272,0.62733,0.62715,0.62722,66100001.0
2006-04-25 15:27:00,0.62704,0.62713,0.62698,0.6271,87399999.0
2006-04-25 15:28:00,0.62705,0.62711,0.62696,0.62702,65100000.0
2006-04-25 15:29:00,0.62707,0.62733,0.62701,0.62733,105299999.0
2006-04-25 15:30:00,0.62747,0.62748,0.62732,0.62742,120100000.0
2006-04-25 15:31:00,0.62752,0.62754,0.62745,0.62746,59199999.0
2006-04-25 15:32:00,0.62736,0.62736,0.6272,0.6272,33400000.0
2006-04-25 15:33:00,0.62723,0.62731,0.62722,0.6273,41300000.0
2006-04-25 15:34:00,0.62722,0.62728,0.62722,0.62723,66100001.0
2006-04-25 15:35:00,0.62718,0.62718,0.62714,0.62715,69200000.0
2006-04-25 15:36:00,0.62717,0.62733,0.62717,0.62729,31200000.0
2006-04-25 15:37:00,0.62725,0.62735,0.62716,0.62726,62000000.0
2006-04-25 15:38:00,0.62731,0.62737,0.62705,0.62715,134700001.0
2006-04-25 15:39:00,0.62709,0.62709,0.62693,0.62707,109099999.0
2006-04-25 15:40:00,0.62711,0.62711,0.62598,0.62598,133300001.0
2006-04-25 15:41:00,0.62624,0.62661,0.62624,0.62654,63400000.0
2006-04-25 15:42:00,0.62654,0.62685,0.62654,0.62681,72299999.0
2006-04-25 15:43:00,0.62692,0.62692,0.62678,0.62678,79799999.0
2006-04-25 15:44:00,0.62679,0.62684,0.62668,0.62668,77800000.0
2006-04-25 15:45:00,0.62669,0.62678,0.62663,0.62674,144700000.0
2006-04-25 15:46:00,0.62678,0.62683,0.62665,0.62665,63100000.0
2006-04-25 15:47:00,0.62678,0.62678,0.62668,0.62677,87000000.0
2006-04-25 15:48:00,0.62668,0.6267,0.62658,0.62668,106200002.0
2006-04-25 15:49:00,0.62665,0.62679,0.62665,0.6267,171500000.0
2006-04-25 15:50:00,0.62668,0.62678,0.62661,0.62664,66699999.0
2006-04-25 15:51:00,0.62671,0.62672,0.62666,0.6267,55000000.0
2006-04-25 15:52:00,0.62651,0.62674,0.6265,0.62667,132900000.0
2006-04-25 15:53:00,0.6266,0.62669,0.62651,0.62651,89299999.0
2006-04-25 15:54:00,0.62656,0.62656,0.62649,0.62649,35100000.0
2006-04-25 15:55:00,0.62662,0.62673,0.62657,0.6267,57999999.0
2006-04-25 15:56:00,0.62665,0.62665,0.62644,0.62644,75299999.0
2006-04-25 15:57:00,0.62648,0.62651,0.62605,0.62605,56300000.0
2006-04-25 15:58:00,0.62607,0.62609,0.62593,0.62593,63700000.0
2006-04-25 15:59:00,0.62584,0.62591,0.6257,0.6257,58800000.0
2006-04-25 16:00:00,0.62553,0.62563,0.62509,0.62509,65299998.0
2006-04-25 16:01:00,0.62515,0.62565,0.62515,0.62556,105799998.0
2006-04-25 16:02:00,0.62539,0.62569,0.62538,0.62562,78600000.0
2006-04-25 16:03:00,0.62572,0.62572,0.62546,0.62551,79400000.0
2006-04-25 16:04:00,0.62555,0.62572,0.62555,0.62569,71400000.0
2006-04-25 16:05:00,0.62565,0.62565,0.62533,0.62533,92400000.0
2006-04-25 16:06:00,0.62523,0.62523,0.62504,0.62508,91700000.0
2006-04-25 16:07:00,0.6249,0.62491,0.6247,0.6249,116200001.0
2006-04-25 16:08:00,0.62498,0.62521,0.62493,0.62513,93299999.0
2006-04-25 16:09:00,0.62515,0.62522,0.625,0.6252,85400000.0
2006-04-25 16:10:00,0.62525,0.62546,0.62522,0.62546,96800000.0
2006-04-25 16:11:00,0.62542,0.62548,0.62523,0.62536,112700001.0
2006-04-25 16:12:00,0.62547,0.62551,0.6254,0.62551,108900000.0
2006-04-25 16:13:00,0.62543,0.62547,0.6252,0.6252,122200001.0
2006-04-25 16:14:00,0.62532,0.62555,0.62531,0.62545,40400000.0
2006-04-25 16:15:00,0.6254,0.62551,0.6254,0.62548,126699998.0
2006-04-25 16:16:00,0.62558,0.62558,0.62529,0.62538,135400000.0
2006-04-25 16:17:00,0.62542,0.62555,0.6253,0.6253,99600000.0
2006-04-25 16:18:00,0.62514,0.62533,0.62508,0.62523,59500000.0
2006-04-25 16:19:00,0.62518,0.62523,0.6249,0.6249,155499999.0
2006-04-25 16:20:00,0.62486,0.62508,0.62486,0.62508,42300000.0
2006-04-25 16:21:00,0.62497,0.62497,0.62479,0.6249,110900000.0
2006-04-25 16:22:00,0.62491,0.62493,0.62487,0.62493,126000001.0
2006-04-25 16:23:00,0.62495,0.62508,0.62495,0.625,53500000.0
2006-04-25 16:24:00,0.62506,0.62509,0.625,0.62509,74100000.0
2006-04-25 16:25:00,0.62514,0.62539,0.62514,0.62539,76600000.0
2006-04-25 16:26:00,0.62533,0.62542,0.62515,0.62535,44100000.0
2006-04-25 16:27:00,0.62549,0.62549,0.62542,0.62542,78300000.0
2006-04-25 16:28:00,0.62514,0.62544,0.62504,0.62504,57600000.0
2006-04-25 16:29:00,0.6251,0.62528,0.6251,0.6252,57100001.0
2006-04-25 16:30:00,0.62525,0.62525,0.62475,0.62482,90499998.0
2006-04-25 16:31:00,0.62479,0.62486,0.62476,0.62482,134399998.0
2006-04-25 16:32:00,0.62485,0.625,0.62483,0.62498,140900000.0
2006-04-25 16:33:00,0.62496,0.62496,0.6247,0.62492,149399998.0
2006-04-25 16:34:00,0.62487,0.62502,0.62478,0.62502,117700000.0
2006-04-25 16:35:00,0.62504,0.62504,0.62473,0.62486,94000001.0
2006-04-25 16:36:00,0.62478,0.62491,0.62478,0.6249,102800000.0
2006-04-25 16:37:00,0.62464,0.62468,0.62442,0.62442,97800000.0
2006-04-25 16:38:00,0.6244,0.6244,0.6241,0.62427,94599999.0
2006-04-25 16:39:00,0.62435,0.62435,0.62412,0.62418,86500001.0
2006-04-25 16:40:00,0.62418,0.62419,0.6239,0.62394,134500000.0
2006-04-25 16:41:00,0.62394,0.62397,0.62382,0.62382,41000000.0
2006-04-25 16:42:00,0.62373,0.62379,0.62368,0.62375,117300000.0
2006-04-25 16:43:00,0.62374,0.62374,0.62359,0.62365,80699999.0
2006-04-25 16:44:00,0.62363,0.62371,0.62358,0.62362,90899999.0
2006-04-25 16:45:00,0.6238,0.62392,0.62379,0.62384,94500000.0
2006-04-25 16:46:00,0.62396,0.62418,0.62391,0.62404,92800000.0
2006-04-25 16:47:00,0.62409,0.62422,0.62409,0.62422,101599999.0
2006-04-25 16:48:00,0.62434,0.62439,0.62422,0.62431,108400000.0
2006-04-25 16:49:00,0.62426,0.62458,0.62426,0.62458,87100000.0
2006-04-25 16:50:00,0.62473,0.62474,0.62447,0.62449,91799999.0
2006-04-25 16:51:00,0.62462,0.62485,0.62462,0.62475,82699999.0
2006-04-25 16:52:00,0.62491,0.62506,0.62481,0.625,124300000.0
2006-04-25 16:53:00,0.62497,0.62499,0.6249,0.62496,124200001.0
2006-04-25 16:54:00,0.62495,0.62505,0.62495,0.62505,114900001.0
2006-04-25 16:55:00,0.62503,0.6251,0.62495,0.62505,133999999.0
2006-04-25 16:56:00,0.62511,0.62524,0.62511,0.62523,62000001.0
2006-04-25 16:57:00,0.62522,0.62526,0.62508,0.62525,109399999.0
2006-04-25 16:58:00,0.62518,0.62518,0.62503,0.62508,101500000.0
2006-04-25 16:59:00,0.62492,0.62492,0.62451,0.62455,122000000.0
2006-04-25 17:00:00,0.62457,0.62478,0.62457,0.62475,119500002.0
2006-04-25 17:01:00,0.62491,0.62513,0.62489,0.62508,117799997.0
2006-04-25 17:02:00,0.62506,0.62506,0.62497,0.625,97900001.0
2006-04-25 17:03:00,0.62501,0.62501,0.62472,0.62498,43100001.0
2006-04-25 17:04:00,0.62492,0.625,0.62492,0.625,96300000.0
2006-04-25 17:05:00,0.62502,0.62506,0.62486,0.62494,77400002.0
2006-04-25 17:06:00,0.6249,0.62525,0.6249,0.62525,109500000.0
2006-04-25 17:07:00,0.62535,0.62535,0.62525,0.6253,44300000.0
2006-04-25 17:08:00,0.6253,0.6253,0.62509,0.62519,105800001.0
2006-04-25 17:09:00,0.62525,0.6253,0.62515,0.6253,155200002.0
2006-04-25 17:10:00,0.6252,0.6252,0.62511,0.62515,65400000.0
2006-04-25 17:11:00,0.62504,0.6253,0.62504,0.62527,47500000.0
2006-04-25 17:12:00,0.6253,0.62535,0.62525,0.62527,62400000.0
2006-04-25 17:13:00,0.6253,0.62539,0.6253,0.62533,110300000.0
2006-04-25 17:14:00,0.62523,0.62562,0.62523,0.62562,79399999.0
2006-04-25 17:15:00,0.62577,0.62585,0.62562,0.62562,55500000.0
2006-04-25 17:16:00,0.62567,0.62574,0.62549,0.62565,127899999.0
2006-04-25 17:17:00,0.62549,0.62552,0.62538,0.62547,71600000.0
2006-04-25 17:18:00,0.62554,0.62592,0.62548,0.62588,173300001.0
2006-04-25 17:19:00,0.62578,0.62578,0.62547,0.62547,55300000.0
2006-04-25 17:20:00,0.62569,0.62583,0.62563,0.62565,78199998.0
2006-04-25 17:21:00,0.62547,0.62581,0.62543,0.62578,149999999.0
2006-04-25 17:22:00,0.62572,0.62579,0.62567,0.62579,50300000.0
2006-04-25 17:23:00,0.62575,0.62575,0.62563,0.62575,95200000.0
2006-04-25 17:24:00,0.62573,0.62573,0.62557,0.62567,93200000.0
2006-04-25 17:25:00,0.62566,0.62566,0.62552,0.62557,97100001.0
2006-04-25 17:26:00,0.62559,0.62566,0.62554,0.6256,130199998.0
2006-04-25 17:27:00,0.6256,0.6256,0.6254,0.6254,94000000.0
2006-04-25 17:28:00,0.62543,0.62543,0.625,0.625,81200000.0
2006-04-25 17:29:00,0.6249,0.62492,0.62472,0.62484,70699999.0
2006-04-25 17:30:00,0.6248,0.62485,0.62472,0.62475,44100000.0
2006-04-25 17:31:00,0.62473,0.62498,0.62473,0.62488,72600000.0
2006-04-25 17:32:00,0.62477,0.62477,0.62448,0.62448,77800001.0
2006-04-25 17:33:00,0.62455,0.62458,0.62454,0.62458,15100000.0
2006-04-25 17:34:00,0.62462,0.6247,0.6246,0.6246,52600000.0
2006-04-25 17:35:00,0.62464,0.62477,0.62464,0.62476,46600000.0
2006-04-25 17:36:00,0.62468,0.62468,0.62449,0.62455,79200000.0
2006-04-25 17:37:00,0.62451,0.62451,0.62441,0.62443,53200000.0
2006-04-25 17:38:00,0.62436,0.62436,0.62423,0.62423,33400000.0
2006-04-25 17:39:00,0.62418,0.62432,0.62418,0.62432,58899999.0
2006-04-25 17:40:00,0.62425,0.6245,0.62425,0.62442,73900001.0
2006-04-25 17:41:00,0.62457,0.62482,0.62457,0.62475,90700000.0
2006-04-25 17:42:00,0.6247,0.6247,0.6244,0.62441,71799999.0
2006-04-25 17:43:00,0.62446,0.62477,0.62446,0.62473,76299999.0
2006-04-25 17:44:00,0.62477,0.62477,0.6246,0.6246,31800000.0
2006-04-25 17:45:00,0.62452,0.62452,0.62428,0.62441,67700000.0
2006-04-25 17:46:00,0.62425,0.62463,0.62425,0.62454,126900002.0
2006-04-25 17:47:00,0.62473,0.62489,0.62453,0.62477,58100000.0
2006-04-25 17:48:00,0.6248,0.62483,0.62474,0.62477,111600002.0
2006-04-25 17:49:00,0.62467,0.62472,0.62467,0.62472,28700001.0
2006-04-25 17:50:00,0.62465,0.62481,0.62463,0.62477,91500000.0
2006-04-25 17:51:00,0.6247,0.62474,0.62452,0.62452,120300002.0
2006-04-25 17:52:00,0.62451,0.62462,0.62451,0.6246,72100001.0
2006-04-25 17:53:00,0.62453,0.62453,0.62436,0.62444,65000000.0
2006-04-25 17:54:00,0.6244,0.62455,0.6244,0.62454,69500000.0
2006-04-25 17:55:00,0.62459,0.6249,0.62459,0.62481,81100000.0
2006-04-25 17:56:00,0.62477,0.62493,0.62477,0.62484,99799999.0
2006-04-25 17:57:00,0.62474,0.62483,0.62456,0.62456,96099999.0
2006-04-25 17:58:00,0.62459,0.62465,0.62457,0.62462,124000000.0
2006-04-25 17:59:00,0.62455,0.62455,0.62425,0.62442,216300004.0
2006-04-25 18:00:00,0.62445,0.6245,0.62433,0.62446,105199998.0
2006-04-25 18:01:00,0.62443,0.62446,0.62438,0.62446,63400000.0
2006-04-25 18:02:00,0.6246,0.62465,0.62457,0.62463,61999999.0
2006-04-25 18:03:00,0.6246,0.62462,0.6245,0.62455,267700001.0
2006-04-25 18:04:00,0.62449,0.62449,0.62439,0.6244,188499999.0
2006-04-25 18:05:00,0.62445,0.62455,0.62432,0.62432,303800003.0
2006-04-25 18:06:00,0.62432,0.62432,0.62414,0.6242,120399999.0
2006-04-25 18:07:00,0.62407,0.62412,0.62395,0.62401,180500000.0
2006-04-25 18:08:00,0.62393,0.62407,0.62393,0.624,83200000.0
2006-04-25 18:09:00,0.62408,0.62409,0.62391,0.62407,219499997.0
2006-04-25 18:10:00,0.624,0.62402,0.62388,0.624,142400000.0
2006-04-25 18:11:00,0.62392,0.62425,0.62392,0.62425,162199998.0
2006-04-25 18:12:00,0.6244,0.6244,0.62419,0.62423,102999999.0
2006-04-25 18:13:00,0.62418,0.62418,0.62402,0.62402,21200000.0
2006-04-25 18:14:00,0.62404,0.62416,0.62403,0.6241,105400001.0
2006-04-25 18:15:00,0.62406,0.62418,0.62405,0.62411,227400001.0
2006-04-25 18:16:00,0.6241,0.6241,0.624,0.6241,265400002.0
2006-04-25 18:17:00,0.624,0.6241,0.624,0.62407,144100001.0
2006-04-25 18:18:00,0.62395,0.62431,0.62395,0.62425,329499999.0
2006-04-25 18:19:00,0.62428,0.62435,0.62414,0.62418,253400001.0
2006-04-25 18:20:00,0.62419,0.62437,0.62419,0.62437,154300001.0
2006-04-25 18:21:00,0.62432,0.62433,0.62414,0.62427,164999998.0
2006-04-25 18:22:00,0.6242,0.62437,0.62412,0.62435,87500000.0
2006-04-25 18:23:00,0.62437,0.62445,0.6243,0.62442,304399999.0
2006-04-25 18:24:00,0.62445,0.62455,0.62435,0.62445,233600001.0
2006-04-25 18:25:00,0.62443,0.62445,0.62435,0.62438,94199999.0
2006-04-25 18:26:00,0.62435,0.62445,0.62435,0.62445,138799997.0
2006-04-25 18:27:00,0.6244,0.6245,0.62438,0.62445,305399998.0
2006-04-25 18:28:00,0.6244,0.6245,0.6243,0.6244,155800001.0
2006-04-25 18:29:00,0.62442,0.62445,0.62433,0.62444,205100000.0
2006-04-25 18:30:00,0.62443,0.62443,0.62432,0.62442,42500000.0
2006-04-25 18:31:00,0.62437,0.62471,0.62437,0.62456,235000001.0
2006-04-25 18:32:00,0.62462,0.62482,0.62462,0.6248,51000001.0
2006-04-25 18:33:00,0.62487,0.62487,0.62465,0.62471,277599998.0
2006-04-25 18:34:00,0.6248,0.62488,0.62475,0.62488,108300000.0
2006-04-25 18:35:00,0.6249,0.6249,0.6248,0.6248,83200000.0
2006-04-25 18:36:00,0.62482,0.6249,0.62453,0.6249,160199999.0
2006-04-25 18:37:00,0.62492,0.62494,0.62482,0.62485,81200000.0
2006-04-25 18:38:00,0.62475,0.6248,0.62475,0.6248,125000001.0
2006-04-25 18:39:00,0.62475,0.62485,0.6247,0.6248,307700003.0
2006-04-25 18:40:00,0.6248,0.62485,0.6247,0.62485,78100001.0
2006-04-25 18:41:00,0.62477,0.62497,0.6247,0.62473,217799999.0
2006-04-25 18:42:00,0.62478,0.62483,0.6247,0.62483,144000000.0
2006-04-25 18:43:00,0.62481,0.62501,0.62465,0.62483,666400001.0
2006-04-25 18:44:00,0.62485,0.62499,0.6248,0.62499,242799999.0
2006-04-25 18:45:00,0.62505,0.62505,0.62478,0.62488,478299997.0
2006-04-25 18:46:00,0.62485,0.6249,0.62485,0.62485,134599998.0
2006-04-25 18:47:00,0.62485,0.6249,0.62485,0.6249,146399999.0
2006-04-25 18:48:00,0.6249,0.6249,0.62475,0.62475,151799998.0
2006-04-25 18:49:00,0.62475,0.62495,0.62475,0.6249,146300000.0
2006-04-25 18:50:00,0.6249,0.6249,0.6248,0.62488,100800000.0
2006-04-25 18:51:00,0.6248,0.6249,0.6248,0.62488,109000000.0
2006-04-25 18:52:00,0.62488,0.62488,0.62475,0.62475,85700000.0
2006-04-25 18:53:00,0.62475,0.6248,0.6247,0.6248,103299999.0
2006-04-25 18:54:00,0.62478,0.62478,0.62464,0.62464,37900000.0
2006-04-25 18:55:00,0.62466,0.62466,0.62449,0.62455,130299998.0
2006-04-25 18:56:00,0.62457,0.62457,0.62442,0.62455,116400000.0
2006-04-25 18:57:00,0.62455,0.62455,0.62435,0.62441,56199998.0
2006-04-25 18:58:00,0.6244,0.62445,0.6244,0.62445,94800000.0
2006-04-25 18:59:00,0.62439,0.62475,0.62439,0.62475,276599999.0
2006-04-25 19:00:00,0.62477,0.62478,0.6247,0.62475,145199999.0
2006-04-25 19:01:00,0.6248,0.6248,0.6247,0.6247,44800000.0
2006-04-25 19:02:00,0.62475,0.62475,0.62465,0.62475,97900000.0
2006-04-25 19:03:00,0.6247,0.6248,0.6247,0.6247,245200000.0
2006-04-25 19:04:00,0.6247,0.62485,0.62465,0.62465,164199997.0
2006-04-25 19:05:00,0.62465,0.6248,0.62465,0.6248,113200000.0
2006-04-25 19:06:00,0.6248,0.62482,0.6247,0.62475,193799999.0
2006-04-25 19:07:00,0.6248,0.62485,0.6246,0.6247,272900001.0
2006-04-25 19:08:00,0.62476,0.62476,0.62455,0.62455,155000000.0
2006-04-25 19:09:00,0.62455,0.62455,0.6244,0.62448,161999999.0
2006-04-25 19:10:00,0.62447,0.6245,0.62445,0.62445,83899999.0
2006-04-25 19:11:00,0.6244,0.6245,0.6244,0.62445,153099998.0
2006-04-25 19:12:00,0.6244,0.6245,0.6244,0.62445,42299999.0
2006-04-25 19:13:00,0.6244,0.6245,0.62435,0.62445,121499997.0
2006-04-25 19:14:00,0.6245,0.6245,0.62445,0.62445,62100000.0
2006-04-25 19:15:00,0.62445,0.62449,0.62437,0.62437,96700000.0
2006-04-25 19:16:00,0.6243,0.6244,0.6243,0.6244,66900000.0
2006-04-25 19:17:00,0.62435,0.6244,0.6242,0.62432,82200000.0
2006-04-25 19:18:00,0.62435,0.6244,0.62433,0.6244,83000000.0
2006-04-25 19:19:00,0.6243,0.6244,0.6243,0.6244,84899999.0
2006-04-25 19:20:00,0.6244,0.62445,0.6243,0.6243,157599999.0
2006-04-25 19:21:00,0.62435,0.6244,0.62425,0.62435,102000000.0
2006-04-25 19:22:00,0.62435,0.6244,0.62435,0.6244,183399998.0
2006-04-25 19:23:00,0.6243,0.6244,0.6243,0.62435,73699998.0
2006-04-25 19:24:00,0.6244,0.62443,0.62435,0.62435,180700000.0
2006-04-25 19:25:00,0.6244,0.62445,0.62435,0.62445,71699999.0
2006-04-25 19:26:00,0.62435,0.6244,0.62435,0.6244,67599999.0
2006-04-25 19:27:00,0.62441,0.62462,0.62438,0.62447,165600000.0
2006-04-25 19:28:00,0.6247,0.6247,0.6245,0.6245,155499999.0
2006-04-25 19:29:00,0.6245,0.6246,0.62445,0.62455,66400001.0
2006-04-25 19:30:00,0.62453,0.62453,0.62432,0.62438,57799999.0
2006-04-25 19:31:00,0.62438,0.62438,0.62411,0.62432,80999999.0
2006-04-25 19:32:00,0.62437,0.62442,0.62427,0.62427,157500001.0
2006-04-25 19:33:00,0.6242,0.6243,0.6242,0.6243,48400000.0
2006-04-25 19:34:00,0.6243,0.62433,0.62417,0.6243,133799999.0
2006-04-25 19:35:00,0.62429,0.62431,0.62418,0.62425,165099999.0
2006-04-25 19:36:00,0.62423,0.62427,0.62415,0.6242,143699999.0
2006-04-25 19:37:00,0.6242,0.62425,0.62418,0.62418,73899999.0
2006-04-25 19:38:00,0.62425,0.62425,0.62417,0.6242,47600000.0
2006-04-25 19:39:00,0.62425,0.62428,0.62418,0.6242,200399999.0
2006-04-25 19:40:00,0.62428,0.62428,0.6242,0.6242,72899999.0
2006-04-25 19:41:00,0.62425,0.62435,0.62425,0.62425,51500000.0
2006-04-25 19:42:00,0.62422,0.62427,0.62417,0.62417,51700000.0
2006-04-25 19:43:00,0.6242,0.62425,0.62415,0.62417,82900000.0
2006-04-25 19:44:00,0.62427,0.6243,0.6241,0.62422,144200000.0
2006-04-25 19:45:00,0.62425,0.62435,0.6242,0.6242,76500001.0
2006-04-25 19:46:00,0.62423,0.6243,0.62415,0.62425,92400000.0
2006-04-25 19:47:00,0.62422,0.62422,0.6241,0.6241,72099998.0
2006-04-25 19:48:00,0.62404,0.62418,0.62404,0.62414,57200000.0
2006-04-25 19:49:00,0.62417,0.62431,0.62404,0.62431,135599998.0
2006-04-25 19:50:00,0.62412,0.62415,0.62405,0.6241,138899998.0
2006-04-25 19:51:00,0.62415,0.6242,0.6241,0.62415,177000001.0
2006-04-25 19:52:00,0.62415,0.6242,0.62405,0.62415,151300001.0
2006-04-25 19:53:00,0.62417,0.62417,0.62407,0.6241,154900000.0
2006-04-25 19:54:00,0.6241,0.6242,0.6241,0.62415,151699999.0
2006-04-25 19:55:00,0.62405,0.62415,0.62405,0.62415,267899999.0
2006-04-25 19:56:00,0.62413,0.6242,0.62407,0.6241,327200002.0
2006-04-25 19:57:00,0.62415,0.62415,0.62405,0.62415,93400000.0
2006-04-25 19:58:00,0.62415,0.62415,0.62405,0.6241,233400001.0
2006-04-25 19:59:00,0.62415,0.62426,0.62414,0.62417,94600000.0
2006-04-25 20:00:00,0.62421,0.62433,0.62417,0.62421,309100003.0
2006-04-25 20:01:00,0.6242,0.62425,0.62412,0.62423,143100000.0
2006-04-25 20:02:00,0.62425,0.62425,0.6242,0.6242,61199999.0
2006-04-25 20:03:00,0.6243,0.6243,0.6242,0.62427,95499998.0
2006-04-25 20:04:00,0.62425,0.6243,0.62415,0.62425,109100000.0
2006-04-25 20:05:00,0.62427,0.6243,0.62415,0.6243,166899998.0
2006-04-25 20:06:00,0.62426,0.62426,0.62398,0.62412,359900000.0
2006-04-25 20:07:00,0.62406,0.62406,0.62391,0.62395,101400001.0
2006-04-25 20:08:00,0.624,0.62405,0.624,0.62402,48500000.0
2006-04-25 20:09:00,0.62408,0.62417,0.62389,0.62409,96899999.0
2006-04-25 20:10:00,0.62404,0.62419,0.62402,0.62408,199500003.0
2006-04-25 20:11:00,0.62401,0.62409,0.62401,0.62409,72500000.0
2006-04-25 20:12:00,0.62417,0.62419,0.62408,0.62412,80200000.0
2006-04-25 20:13:00,0.62418,0.6242,0.62385,0.6241,106700000.0
2006-04-25 20:14:00,0.62418,0.6242,0.6241,0.6242,144300001.0
2006-04-25 20:15:00,0.62409,0.62409,0.62398,0.624,61399999.0
2006-04-25 20:16:00,0.62391,0.62399,0.62376,0.62383,382400000.0
2006-04-25 20:17:00,0.6238,0.62391,0.62379,0.6239,195600001.0
2006-04-25 20:18:00,0.62383,0.62387,0.62369,0.62387,64499999.0
2006-04-25 20:19:00,0.62391,0.62395,0.62389,0.62395,112299998.0
2006-04-25 20:20:00,0.624,0.624,0.62385,0.6239,55100000.0
2006-04-25 20:21:00,0.62392,0.624,0.6239,0.62395,96700000.0
2006-04-25 20:22:00,0.62396,0.62401,0.62395,0.62398,136799999.0
2006-04-25 20:23:00,0.62395,0.624,0.62385,0.624,71500000.0
2006-04-25 20:24:00,0.62395,0.62395,0.62365,0.62395,105700000.0
2006-04-25 20:25:00,0.62395,0.62397,0.62385,0.6239,153999999.0
2006-04-25 20:26:00,0.62396,0.62403,0.62389,0.62395,72399999.0
2006-04-25 20:27:00,0.62394,0.62397,0.62383,0.62393,129299999.0
2006-04-25 20:28:00,0.62395,0.62395,0.6239,0.62395,27900000.0
2006-04-25 20:29:00,0.62394,0.62398,0.62387,0.62391,262099999.0
2006-04-25 20:30:00,0.6239,0.62395,0.6238,0.6239,241600002.0
2006-04-25 20:31:00,0.62393,0.62393,0.6238,0.6239,185100000.0
2006-04-25 20:32:00,0.6238,0.6239,0.6238,0.62387,94799998.0
2006-04-25 20:33:00,0.62379,0.62389,0.62332,0.6234,184000002.0
2006-04-25 20:34:00,0.62356,0.62392,0.62356,0.62392,102000000.0
2006-04-25 20:35:00,0.62392,0.62392,0.62365,0.62365,66599999.0
2006-04-25 20:36:00,0.62365,0.62381,0.62351,0.62356,118400001.0
2006-04-25 20:37:00,0.62359,0.62377,0.62358,0.62374,245000002.0
2006-04-25 20:38:00,0.62377,0.62377,0.62363,0.62374,147799998.0
2006-04-25 20:39:00,0.62375,0.6238,0.62375,0.6238,83599998.0
2006-04-25 20:40:00,0.62375,0.62387,0.62373,0.62376,163799999.0
2006-04-25 20:41:00,0.62375,0.62383,0.6237,0.62383,130100000.0
2006-04-25 20:42:00,0.6238,0.62389,0.62374,0.62388,116899997.0
2006-04-25 20:43:00,0.62388,0.62401,0.62388,0.62393,114000000.0
2006-04-25 20:44:00,0.62391,0.62397,0.62382,0.62387,99100000.0
2006-04-25 20:45:00,0.62398,0.62407,0.62393,0.624,57400000.0
2006-04-25 20:46:00,0.6241,0.6241,0.62398,0.62398,71300001.0
2006-04-25 20:47:00,0.62401,0.62402,0.6239,0.6239,100599998.0
2006-04-25 20:48:00,0.62389,0.62396,0.62379,0.62385,89199999.0
2006-04-25 20:49:00,0.6239,0.62408,0.6239,0.62408,149699998.0
2006-04-25 20:50:00,0.62409,0.62409,0.62397,0.624,135900001.0
2006-04-25 20:51:00,0.624,0.62414,0.624,0.6241,49200000.0
2006-04-25 20:52:00,0.62411,0.62427,0.6241,0.6241,99500001.0
2006-04-25 20:53:00,0.62422,0.62432,0.6242,0.62423,310600000.0
2006-04-25 20:54:00,0.6242,0.62428,0.62415,0.62428,181800001.0
2006-04-25 20:55:00,0.62419,0.62419,0.62411,0.62411,39699999.0
2006-04-25 20:56:00,0.62409,0.62418,0.62378,0.62408,113099999.0
2006-04-25 20:57:00,0.62402,0.62402,0.62381,0.62391,61300000.0
2006-04-25 20:58:00,0.62389,0.62392,0.62371,0.62374,297900000.0
2006-04-25 20:59:00,0.6238,0.6239,0.62375,0.6238,233999998.0
2006-04-25 21:00:00,0.6238,0.62383,0.62375,0.6238,157999999.0
2006-04-25 21:01:00,0.6237,0.62382,0.6237,0.62382,114600000.0
2006-04-25 21:02:00,0.6238,0.62385,0.62377,0.6238,119700001.0
2006-04-25 21:03:00,0.62385,0.6239,0.62375,0.6239,132400002.0
2006-04-25 21:04:00,0.6238,0.62385,0.62375,0.62375,85100000.0
2006-04-25 21:05:00,0.62385,0.6239,0.62375,0.6238,133000001.0
2006-04-25 21:06:00,0.62375,0.6239,0.62375,0.6238,169400000.0
2006-04-25 21:07:00,0.62385,0.62385,0.6238,0.6238,72499998.0
2006-04-25 21:08:00,0.6238,0.62385,0.6237,0.6238,131900001.0
2006-04-25 21:09:00,0.6238,0.6239,0.62375,0.62385,167600000.0
2006-04-25 21:10:00,0.6238,0.62385,0.6238,0.62385,72000000.0
2006-04-25 21:11:00,0.6238,0.6238,0.6238,0.6238,31100000.0
2006-04-25 21:12:00,0.62375,0.62387,0.62375,0.62382,154300001.0
2006-04-25 21:13:00,0.62378,0.62383,0.62375,0.6238,96099997.0
2006-04-25 21:14:00,0.62385,0.62385,0.6238,0.6238,126800002.0
2006-04-25 21:15:00,0.6238,0.6239,0.62375,0.6238,216100001.0
2006-04-25 21:16:00,0.62385,0.62385,0.62368,0.62375,163699999.0
2006-04-25 21:17:00,0.62375,0.62385,0.62365,0.62385,153999999.0
2006-04-25 21:18:00,0.62385,0.62385,0.62375,0.62382,155499999.0
2006-04-25 21:19:00,0.62385,0.62385,0.62375,0.6238,155900002.0
2006-04-25 21:20:00,0.62385,0.6239,0.6237,0.62375,219400000.0
2006-04-25 21:21:00,0.62385,0.62385,0.62375,0.62385,78000001.0
2006-04-25 21:22:00,0.62385,0.62385,0.62375,0.6238,118399999.0
2006-04-25 21:23:00,0.62375,0.62385,0.62375,0.62385,137999998.0
2006-04-25 21:24:00,0.62385,0.62385,0.62375,0.6238,99100000.0
2006-04-25 21:25:00,0.6238,0.62385,0.6238,0.62385,158700000.0
2006-04-25 21:26:00,0.62382,0.62385,0.62375,0.62385,136199998.0
2006-04-25 21:27:00,0.6238,0.62385,0.62375,0.62385,95500000.0
2006-04-25 21:28:00,0.62385,0.62385,0.6238,0.62385,28500000.0
2006-04-25 21:29:00,0.6238,0.62385,0.62365,0.62375,137700001.0
2006-04-25 21:30:00,0.62382,0.6239,0.62375,0.62385,181499998.0
2006-04-25 21:31:00,0.62385,0.62385,0.6238,0.6238,34300000.0
2006-04-25 21:32:00,0.6238,0.62385,0.62375,0.62385,29400000.0
2006-04-25 21:33:00,0.62385,0.62385,0.6238,0.62385,63700000.0
2006-04-25 21:34:00,0.62385,0.62385,0.62372,0.6238,115900000.0
2006-04-25 21:35:00,0.6238,0.62385,0.62377,0.6238,234400000.0
2006-04-25 21:36:00,0.6238,0.6239,0.62372,0.62377,211900000.0
2006-04-25 21:37:00,0.62382,0.6239,0.6238,0.62385,111200000.0
2006-04-25 21:38:00,0.62385,0.6239,0.6238,0.62382,93400000.0
2006-04-25 21:39:00,0.6238,0.62385,0.6237,0.62382,96500001.0
2006-04-25 21:40:00,0.62385,0.6239,0.6237,0.62388,193200001.0
2006-04-25 21:41:00,0.6238,0.62385,0.62375,0.62385,174600004.0
2006-04-25 21:42:00,0.62382,0.62385,0.6238,0.6238,110999999.0
2006-04-25 21:43:00,0.6238,0.6239,0.62375,0.62375,41500000.0
2006-04-25 21:44:00,0.62385,0.62385,0.62365,0.62365,75899999.0
2006-04-25 21:45:00,0.6238,0.62385,0.62372,0.6238,126100001.0
2006-04-25 21:46:00,0.62378,0.62385,0.62377,0.62377,89400001.0
2006-04-25 21:47:00,0.6238,0.62385,0.6238,0.62385,86800000.0
2006-04-25 21:48:00,0.62385,0.62385,0.62385,0.62385,83299998.0
2006-04-25 21:49:00,0.6238,0.62385,0.6237,0.62378,74900000.0
2006-04-25 21:50:00,0.62385,0.6239,0.62375,0.62382,106400001.0
2006-04-25 21:51:00,0.6238,0.62385,0.62377,0.62385,142700000.0
2006-04-25 21:52:00,0.6238,0.62395,0.62377,0.62385,77900000.0
2006-04-25 21:53:00,0.62375,0.62385,0.62375,0.62385,49499999.0
2006-04-25 21:54:00,0.62385,0.62385,0.62375,0.6238,138599999.0
2006-04-25 21:55:00,0.6238,0.62385,0.62378,0.6238,70900000.0
2006-04-25 21:56:00,0.62385,0.62385,0.62375,0.62375,96500000.0
2006-04-25 21:57:00,0.6238,0.62385,0.6237,0.62382,235099998.0
2006-04-25 21:58:00,0.6238,0.62385,0.6238,0.62385,63600000.0
2006-04-25 21:59:00,0.6238,0.6239,0.6238,0.6238,92300000.0
2006-04-25 22:00:00,0.6238,0.62385,0.62375,0.62385,84399999.0
2006-04-25 22:01:00,0.62382,0.62385,0.62375,0.6238,43000000.0
2006-04-25 22:02:00,0.62385,0.62385,0.6238,0.6238,60000000.0
2006-04-25 22:03:00,0.62385,0.62385,0.62382,0.62383,67700000.0
2006-04-25 22:04:00,0.6238,0.62385,0.62375,0.6238,71800001.0
2006-04-25 22:05:00,0.62375,0.6239,0.62375,0.62377,149300001.0
2006-04-25 22:06:00,0.62375,0.62395,0.62365,0.6238,164200000.0
2006-04-25 22:07:00,0.6238,0.62385,0.62375,0.62375,77400000.0
2006-04-25 22:08:00,0.6238,0.62395,0.62375,0.62395,71700000.0
2006-04-25 22:09:00,0.62385,0.62385,0.62375,0.62378,83000000.0
2006-04-25 22:10:00,0.6238,0.62385,0.62375,0.6238,80300000.0
2006-04-25 22:11:00,0.62372,0.62385,0.62372,0.62385,38900000.0
2006-04-25 22:12:00,0.6238,0.62385,0.62372,0.62378,137199999.0
2006-04-25 22:13:00,0.6239,0.6239,0.62375,0.6238,81200000.0
2006-04-25 22:14:00,0.62385,0.62385,0.6237,0.62382,108400000.0
2006-04-25 22:15:00,0.62382,0.62385,0.62375,0.6238,122699999.0
2006-04-25 22:16:00,0.62378,0.62387,0.62378,0.6238,110800000.0
2006-04-25 22:17:00,0.62385,0.62385,0.62375,0.62385,92900001.0
2006-04-25 22:18:00,0.62385,0.62385,0.6237,0.6237,83599999.0
2006-04-25 22:19:00,0.6238,0.6239,0.6237,0.6238,96300000.0
2006-04-25 22:20:00,0.62385,0.62385,0.6238,0.6238,72400000.0
2006-04-25 22:21:00,0.62385,0.62385,0.62375,0.6238,122199998.0
2006-04-25 22:22:00,0.62388,0.62388,0.62375,0.62375,40500000.0
2006-04-25 22:23:00,0.62375,0.6239,0.62375,0.62385,96500000.0
2006-04-25 22:24:00,0.62375,0.62385,0.62372,0.62385,188900000.0
2006-04-25 22:25:00,0.62375,0.62385,0.62375,0.6238,115300001.0
2006-04-25 22:26:00,0.6238,0.62385,0.62377,0.62385,113699999.0
2006-04-25 22:27:00,0.62375,0.6239,0.62375,0.6239,54300001.0
2006-04-25 22:28:00,0.6237,0.62382,0.6237,0.62382,92200001.0
2006-04-25 22:29:00,0.6238,0.62385,0.6238,0.6238,38399999.0
2006-04-25 22:30:00,0.62385,0.6239,0.6238,0.62385,193300001.0
2006-04-25 22:31:00,0.62385,0.62385,0.62372,0.62372,41100000.0
2006-04-25 22:32:00,0.62385,0.62385,0.62385,0.62385,51000000.0
2006-04-25 22:33:00,0.6238,0.62385,0.6238,0.62385,74899999.0
2006-04-25 22:34:00,0.6238,0.62385,0.62355,0.62382,104900001.0
2006-04-25 22:35:00,0.62387,0.62387,0.62378,0.62378,128299999.0
2006-04-25 22:36:00,0.6238,0.62385,0.62375,0.6238,117500001.0
2006-04-25 22:37:00,0.6238,0.6238,0.62375,0.6238,87600000.0
2006-04-25 22:38:00,0.6237,0.6238,0.62355,0.6238,135099997.0
2006-04-25 22:39:00,0.6238,0.62385,0.6238,0.62385,14300000.0
2006-04-25 22:40:00,0.6238,0.62385,0.6237,0.62375,87400000.0
2006-04-25 22:41:00,0.6238,0.6238,0.62377,0.6238,45300000.0
2006-04-25 22:42:00,0.6238,0.62388,0.62375,0.62388,127699999.0
2006-04-25 22:43:00,0.6238,0.6239,0.62365,0.6238,144400001.0
2006-04-25 22:44:00,0.62385,0.62387,0.62372,0.62372,179700003.0
2006-04-25 22:45:00,0.6238,0.6239,0.62375,0.6238,144900000.0
2006-04-25 22:46:00,0.62382,0.62385,0.6236,0.62375,128400000.0
2006-04-25 22:47:00,0.62375,0.62385,0.62375,0.62383,72899999.0
2006-04-25 22:48:00,0.62378,0.6239,0.62365,0.6238,96100000.0
2006-04-25 22:49:00,0.6238,0.6238,0.6238,0.6238,47700000.0
2006-04-25 22:50:00,0.62385,0.62385,0.62355,0.6238,165700001.0
2006-04-25 22:51:00,0.6238,0.62385,0.62372,0.62375,170899998.0
2006-04-25 22:52:00,0.62382,0.62382,0.62375,0.6238,94100000.0
2006-04-25 22:53:00,0.62385,0.62385,0.62375,0.62385,90399999.0
2006-04-25 22:54:00,0.62383,0.62385,0.62375,0.62375,134299998.0
2006-04-25 22:55:00,0.62375,0.6239,0.62375,0.62375,151000000.0
2006-04-25 22:56:00,0.62385,0.62387,0.62375,0.6238,123199999.0
2006-04-25 22:57:00,0.6238,0.62395,0.62377,0.62383,125099997.0
2006-04-25 22:58:00,0.6238,0.6239,0.62375,0.6238,83700000.0
2006-04-25 22:59:00,0.62365,0.62385,0.6236,0.6236,128299999.0
2006-04-25 23:00:00,0.62365,0.62385,0.62365,0.6238,134599997.0
2006-04-25 23:01:00,0.62428,0.62435,0.62418,0.62428,117300000.0
2006-04-25 23:02:00,0.62429,0.62438,0.62429,0.62434,49000000.0
2006-04-25 23:03:00,0.62432,0.62435,0.62411,0.62435,50200000.0
2006-04-25 23:04:00,0.62456,0.62479,0.62456,0.6246,89300000.0
2006-04-25 23:05:00,0.62459,0.62495,0.62459,0.6248,106199999.0
2006-04-25 23:06:00,0.62478,0.62516,0.62476,0.62516,89500000.0
2006-04-25 23:07:00,0.62515,0.62528,0.62501,0.62514,125300001.0
2006-04-25 23:08:00,0.62523,0.62523,0.62498,0.62502,130599999.0
2006-04-25 23:09:00,0.62514,0.62531,0.62514,0.62526,56400000.0
2006-04-25 23:10:00,0.62517,0.62534,0.62515,0.62522,128300001.0
2006-04-25 23:11:00,0.62523,0.62524,0.62519,0.62519,69799999.0
2006-04-25 23:12:00,0.62516,0.62534,0.62516,0.62534,72400000.0
2006-04-25 23:13:00,0.62531,0.62531,0.62508,0.62513,134300000.0
2006-04-25 23:14:00,0.62516,0.62528,0.62516,0.62527,79000001.0
2006-04-25 23:15:00,0.62525,0.62525,0.62512,0.62514,49800000.0
2006-04-25 23:16:00,0.62526,0.62526,0.62515,0.6252,60599999.0
2006-04-25 23:17:00,0.62515,0.6252,0.62496,0.62503,67500000.0
2006-04-25 23:18:00,0.62515,0.62529,0.62505,0.62519,35900000.0
2006-04-25 23:19:00,0.62517,0.62528,0.62517,0.62523,106400003.0
2006-04-25 23:20:00,0.62523,0.62538,0.62511,0.62533,93299999.0
2006-04-25 23:21:00,0.6253,0.6253,0.62496,0.62507,76200001.0
2006-04-25 23:22:00,0.62505,0.62517,0.62501,0.62509,101000002.0
2006-04-25 23:23:00,0.62503,0.6252,0.62491,0.62505,106300000.0
2006-04-25 23:24:00,0.62499,0.62521,0.62497,0.62521,74300000.0
2006-04-25 23:25:00,0.62521,0.62521,0.62498,0.62503,90300000.0
2006-04-25 23:26:00,0.62504,0.62518,0.62504,0.62514,50600000.0
2006-04-25 23:27:00,0.62513,0.62516,0.625,0.625,125300000.0
2006-04-25 23:28:00,0.62509,0.62518,0.62502,0.62516,139000001.0
2006-04-25 23:29:00,0.62519,0.62523,0.62517,0.6252,55800000.0
2006-04-25 23:30:00,0.62503,0.626,0.62503,0.626,107900000.0
2006-04-25 23:31:00,0.62611,0.62613,0.62591,0.62595,115899999.0
2006-04-25 23:32:00,0.62404,0.62516,0.62404,0.62516,76400001.0
2006-04-25 23:33:00,0.62522,0.6253,0.62522,0.62528,45400000.0
2006-04-25 23:34:00,0.62531,0.62537,0.62529,0.62537,59300000.0
2006-04-25 23:35:00,0.62542,0.62547,0.62531,0.62547,70999999.0
2006-04-25 23:36:00,0.62538,0.62542,0.62529,0.62542,35900000.0
2006-04-25 23:37:00,0.62545,0.62545,0.62543,0.62545,31900000.0
2006-04-25 23:38:00,0.62543,0.6255,0.62527,0.6255,61400000.0
2006-04-25 23:39:00,0.62545,0.62555,0.62545,0.62548,51200000.0
2006-04-25 23:40:00,0.62551,0.62551,0.62544,0.62544,54600001.0
2006-04-25 23:41:00,0.62548,0.62552,0.62541,0.62552,48299998.0
2006-04-25 23:42:00,0.62548,0.62553,0.62541,0.62547,104999998.0
2006-04-25 23:43:00,0.62552,0.62552,0.62541,0.62552,33900000.0
2006-04-25 23:44:00,0.62549,0.6255,0.62538,0.6255,57700000.0
2006-04-25 23:45:00,0.62555,0.62555,0.62525,0.62525,107899997.0
2006-04-25 23:46:00,0.62523,0.62535,0.62523,0.62527,128300001.0
2006-04-25 23:47:00,0.62525,0.62525,0.62517,0.62517,39000000.0
2006-04-25 23:48:00,0.62515,0.6252,0.62515,0.62515,22899999.0
2006-04-25 23:49:00,0.62519,0.62519,0.62475,0.62475,97399998.0
2006-04-25 23:50:00,0.62469,0.62489,0.62469,0.62489,24700000.0
2006-04-25 23:51:00,0.62483,0.6249,0.62467,0.6249,76000000.0
2006-04-25 23:52:00,0.6249,0.62513,0.6249,0.62504,106000002.0
2006-04-25 23:53:00,0.62498,0.62505,0.62495,0.625,62400000.0
2006-04-25 23:54:00,0.6251,0.62533,0.6251,0.6252,75000000.0
2006-04-25 23:55:00,0.62515,0.62515,0.62507,0.62507,103300000.0
2006-04-25 23:56:00,0.62515,0.62515,0.62505,0.6251,168100000.0
2006-04-25 23:57:00,0.62503,0.62503,0.62493,0.62498,66300000.0
2006-04-25 23:58:00,0.62502,0.62512,0.62499,0.62512,25400000.0
2006-04-25 23:59:00,0.6251,0.62537,0.6251,0.62524,112800000.0
2006-04-26 00:00:00,0.62535,0.62535,0.6253,0.6253,91500000.0
2006-04-26 00:01:00,0.6253,0.62535,0.62525,0.62525,66100000.0
2006-04-26 00:02:00,0.6253,0.6254,0.62527,0.6253,103999999.0
2006-04-26 00:03:00,0.6253,0.62535,0.62525,0.62535,59700001.0
2006-04-26 00:04:00,0.62535,0.62535,0.62525,0.6253,67200000.0
2006-04-26 00:05:00,0.62527,0.6254,0.62525,0.62525,145199999.0
2006-04-26 00:06:00,0.6253,0.62535,0.6253,0.62535,60100000.0
2006-04-26 00:07:00,0.6253,0.62535,0.6253,0.6253,90300001.0
2006-04-26 00:08:00,0.62525,0.62535,0.62525,0.62535,65400001.0
2006-04-26 00:09:00,0.62523,0.62528,0.62513,0.62528,94499998.0
2006-04-26 00:10:00,0.62522,0.62537,0.62522,0.62535,93400000.0
2006-04-26 00:11:00,0.6253,0.62535,0.62522,0.62532,41800000.0
2006-04-26 00:12:00,0.62535,0.62535,0.6253,0.62532,31399999.0
2006-04-26 00:13:00,0.62535,0.6254,0.62528,0.6254,115699999.0
2006-04-26 00:14:00,0.6253,0.62535,0.62515,0.62535,105599999.0
2006-04-26 00:15:00,0.62529,0.62529,0.62528,0.62528,51000001.0
2006-04-26 00:16:00,0.62522,0.62522,0.62509,0.62517,94199999.0
2006-04-26 00:17:00,0.6252,0.6253,0.62515,0.62525,107899999.0
2006-04-26 00:18:00,0.6253,0.62539,0.62523,0.6253,89900000.0
2006-04-26 00:19:00,0.62535,0.6254,0.6253,0.6254,78300000.0
2006-04-26 00:20:00,0.6253,0.62535,0.6253,0.62532,53500000.0
2006-04-26 00:21:00,0.62525,0.62535,0.62525,0.62535,75300000.0
2006-04-26 00:22:00,0.62526,0.62528,0.62508,0.62512,25800000.0
2006-04-26 00:23:00,0.62507,0.62507,0.62503,0.62503,103700001.0
2006-04-26 00:24:00,0.62517,0.62517,0.6251,0.62515,60400000.0
2006-04-26 00:25:00,0.62523,0.62539,0.62519,0.62519,128300000.0
2006-04-26 00:26:00,0.62522,0.62527,0.62522,0.62527,21600000.0
2006-04-26 00:27:00,0.62529,0.62535,0.62528,0.62533,46300000.0
2006-04-26 00:28:00,0.62522,0.62542,0.62522,0.62536,169300000.0
2006-04-26 00:29:00,0.62525,0.62525,0.62515,0.62515,54200000.0
2006-04-26 00:30:00,0.6252,0.6252,0.6249,0.6249,41900000.0
2006-04-26 00:31:00,0.62511,0.62518,0.6251,0.62518,64100001.0
2006-04-26 00:32:00,0.62522,0.62525,0.6252,0.6252,148300003.0
2006-04-26 00:33:00,0.62525,0.62525,0.6251,0.6251,81000001.0
2006-04-26 00:34:00,0.62522,0.62522,0.62514,0.62518,55099999.0
2006-04-26 00:35:00,0.6251,0.6252,0.625,0.6251,94999999.0
2006-04-26 00:36:00,0.62515,0.62518,0.62507,0.62508,67400000.0
2006-04-26 00:37:00,0.62525,0.62525,0.62505,0.62512,120600000.0
2006-04-26 00:38:00,0.62515,0.62515,0.62505,0.62515,47600000.0
2006-04-26 00:39:00,0.62515,0.62515,0.62505,0.62515,101400000.0
2006-04-26 00:40:00,0.62513,0.62529,0.62513,0.62526,114799999.0
2006-04-26 00:41:00,0.62532,0.62532,0.6251,0.62521,74900001.0
2006-04-26 00:42:00,0.62517,0.62525,0.62517,0.6252,72499998.0
2006-04-26 00:43:00,0.62525,0.62525,0.62515,0.62518,63099999.0
2006-04-26 00:44:00,0.62525,0.62525,0.62515,0.62515,46800000.0
2006-04-26 00:45:00,0.62515,0.62525,0.62515,0.6252,54300001.0
2006-04-26 00:46:00,0.6252,0.6252,0.6252,0.6252,70399998.0
2006-04-26 00:47:00,0.62525,0.62525,0.6252,0.6252,40699998.0
2006-04-26 00:48:00,0.62528,0.62534,0.62526,0.62534,129299997.0
2006-04-26 00:49:00,0.62537,0.62544,0.6253,0.62544,62000000.0
2006-04-26 00:50:00,0.6254,0.62545,0.6253,0.62545,34100000.0
2006-04-26 00:51:00,0.6254,0.6254,0.6254,0.6254,4800000.0
2006-04-26 00:52:00,0.6254,0.62548,0.62535,0.62543,67900000.0
2006-04-26 00:53:00,0.62539,0.62542,0.62532,0.62538,93600000.0
2006-04-26 00:54:00,0.6253,0.62535,0.62522,0.62535,122700001.0
2006-04-26 00:55:00,0.62535,0.62535,0.62532,0.62535,40700000.0
2006-04-26 00:56:00,0.62538,0.6255,0.62537,0.6255,77200000.0
2006-04-26 00:57:00,0.62542,0.62545,0.62534,0.62534,41300000.0
2006-04-26 00:58:00,0.6253,0.62535,0.62525,0.62535,108899997.0
2006-04-26 00:59:00,0.6253,0.62541,0.62529,0.62532,70800000.0
2006-04-26 01:00:00,0.62533,0.62541,0.62531,0.62533,89700001.0
2006-04-26 01:01:00,0.6254,0.6254,0.6253,0.6253,17500000.0
2006-04-26 01:02:00,0.62535,0.62535,0.6253,0.6253,16700000.0
2006-04-26 01:03:00,0.62532,0.62535,0.62525,0.6253,78999999.0
2006-04-26 01:04:00,0.62532,0.62552,0.62529,0.62552,56000000.0
2006-04-26 01:05:00,0.62548,0.62548,0.6254,0.6254,13700000.0
2006-04-26 01:06:00,0.6255,0.62561,0.62543,0.62548,76499999.0
2006-04-26 01:07:00,0.62544,0.62544,0.62537,0.62544,83300002.0
2006-04-26 01:08:00,0.62538,0.6254,0.62538,0.6254,21400000.0
2006-04-26 01:09:00,0.62545,0.62545,0.62535,0.62543,77000000.0
2006-04-26 01:10:00,0.62538,0.6254,0.62538,0.6254,61899999.0
2006-04-26 01:11:00,0.6254,0.62557,0.62535,0.62535,108399999.0
2006-04-26 01:12:00,0.62538,0.6255,0.62535,0.62535,77100000.0
2006-04-26 01:13:00,0.62547,0.62547,0.6254,0.62545,125100000.0
2006-04-26 01:14:00,0.62535,0.62545,0.62535,0.62537,78899999.0
2006-04-26 01:15:00,0.62545,0.62545,0.62545,0.62545,38200000.0
2006-04-26 01:16:00,0.6254,0.62545,0.6254,0.62543,86199999.0
2006-04-26 01:17:00,0.62545,0.62545,0.62545,0.62545,17600000.0
2006-04-26 01:18:00,0.62543,0.62545,0.6253,0.62543,135100002.0
2006-04-26 01:19:00,0.62535,0.6255,0.62535,0.62545,54100002.0
2006-04-26 01:20:00,0.6254,0.6254,0.62535,0.6254,35000000.0
2006-04-26 01:21:00,0.62536,0.6255,0.62536,0.6255,74499998.0
2006-04-26 01:22:00,0.62538,0.62545,0.62538,0.62538,78800001.0
2006-04-26 01:23:00,0.62532,0.62542,0.62526,0.62533,131499998.0
2006-04-26 01:24:00,0.62535,0.62543,0.6253,0.62543,60100000.0
2006-04-26 01:25:00,0.62539,0.62539,0.62532,0.62532,57400000.0
2006-04-26 01:26:00,0.62532,0.62542,0.62531,0.62531,129300002.0
2006-04-26 01:27:00,0.62524,0.62541,0.62522,0.6254,80100000.0
2006-04-26 01:28:00,0.6254,0.62545,0.6253,0.62535,118500001.0
2006-04-26 01:29:00,0.62535,0.62535,0.62532,0.62532,28600000.0
2006-04-26 01:30:00,0.6254,0.62544,0.62531,0.62541,114400000.0
2006-04-26 01:31:00,0.62535,0.62547,0.62532,0.62547,88800000.0
2006-04-26 01:32:00,0.62545,0.6255,0.62545,0.6255,119600000.0
2006-04-26 01:33:00,0.62544,0.62546,0.62532,0.62535,82099999.0
2006-04-26 01:34:00,0.62545,0.62545,0.6253,0.6254,73899999.0
2006-04-26 01:35:00,0.6254,0.62545,0.62538,0.6254,113300000.0
2006-04-26 01:36:00,0.62545,0.62545,0.62535,0.62535,114899998.0
2006-04-26 01:37:00,0.6254,0.62545,0.62538,0.6254,86300001.0
2006-04-26 01:38:00,0.62547,0.62547,0.6254,0.6254,33500001.0
2006-04-26 01:39:00,0.6254,0.6255,0.6254,0.6254,61499999.0
2006-04-26 01:40:00,0.62555,0.62555,0.62537,0.62537,99199999.0
2006-04-26 01:41:00,0.62552,0.62555,0.6254,0.62542,35000000.0
2006-04-26 01:42:00,0.6254,0.6255,0.6254,0.62545,101800002.0
2006-04-26 01:43:00,0.6255,0.6255,0.62545,0.62545,32600001.0
2006-04-26 01:44:00,0.62552,0.62552,0.62542,0.62552,133699999.0
2006-04-26 01:45:00,0.62545,0.62554,0.62542,0.62554,54100001.0
2006-04-26 01:46:00,0.6255,0.62563,0.62549,0.6255,126600000.0
2006-04-26 01:47:00,0.62554,0.62554,0.62545,0.62545,104699998.0
2006-04-26 01:48:00,0.62552,0.62557,0.62547,0.62551,62600000.0
2006-04-26 01:49:00,0.62549,0.62549,0.62538,0.62541,98700001.0
2006-04-26 01:50:00,0.62546,0.62551,0.62529,0.62538,97099999.0
2006-04-26 01:51:00,0.62535,0.62539,0.62532,0.62537,78800001.0
2006-04-26 01:52:00,0.6253,0.62535,0.6253,0.62535,67799999.0
2006-04-26 01:53:00,0.62535,0.62535,0.6252,0.6253,73200000.0
2006-04-26 01:54:00,0.62533,0.62539,0.62523,0.62539,91500000.0
2006-04-26 01:55:00,0.62535,0.62538,0.62517,0.6253,116500000.0
2006-04-26 01:56:00,0.62538,0.62541,0.62532,0.62536,67999998.0
2006-04-26 01:57:00,0.6253,0.62545,0.6253,0.62535,104500000.0
2006-04-26 01:58:00,0.62531,0.62555,0.62531,0.62555,71099999.0
2006-04-26 01:59:00,0.62552,0.62552,0.62542,0.62547,97500000.0
2006-04-26 02:00:00,0.62558,0.62569,0.62558,0.62561,59300000.0
2006-04-26 02:01:00,0.62565,0.62565,0.6256,0.62565,89700000.0
2006-04-26 02:02:00,0.6256,0.62565,0.62555,0.62557,104199999.0
2006-04-26 02:03:00,0.62547,0.62568,0.62547,0.62561,81400000.0
2006-04-26 02:04:00,0.6257,0.62575,0.6257,0.6257,20600000.0
2006-04-26 02:05:00,0.62573,0.62575,0.62565,0.62575,49400000.0
2006-04-26 02:06:00,0.6257,0.62575,0.6257,0.62575,42700000.0
2006-04-26 02:07:00,0.6257,0.62575,0.6257,0.62575,60499999.0
2006-04-26 02:08:00,0.62565,0.6258,0.62565,0.6258,93799998.0
2006-04-26 02:09:00,0.62569,0.62569,0.62547,0.62549,52600000.0
2006-04-26 02:10:00,0.62557,0.62565,0.6255,0.62565,34100000.0
2006-04-26 02:11:00,0.62573,0.62579,0.62565,0.62565,103800001.0
2006-04-26 02:12:00,0.62556,0.62571,0.62556,0.62571,26400000.0
2006-04-26 02:13:00,0.62565,0.62575,0.62565,0.62565,69400000.0
2006-04-26 02:14:00,0.6257,0.62575,0.62565,0.62565,101099998.0
2006-04-26 02:15:00,0.62559,0.62573,0.62557,0.6256,61100000.0
2006-04-26 02:16:00,0.62552,0.62567,0.62552,0.62563,70700000.0
2006-04-26 02:17:00,0.62565,0.6257,0.62565,0.6257,12700000.0
2006-04-26 02:18:00,0.62555,0.62572,0.62555,0.62568,46800000.0
2006-04-26 02:19:00,0.6257,0.6258,0.62565,0.62567,57300000.0
2006-04-26 02:20:00,0.62578,0.62578,0.62561,0.62575,109300000.0
2006-04-26 02:21:00,0.62579,0.62581,0.62577,0.62578,85199999.0
2006-04-26 02:22:00,0.62575,0.62575,0.62565,0.62573,78399999.0
2006-04-26 02:23:00,0.6256,0.6258,0.6256,0.62565,164500001.0
2006-04-26 02:24:00,0.6257,0.62575,0.62565,0.6257,110000000.0
2006-04-26 02:25:00,0.62573,0.62574,0.62556,0.62565,74800000.0
2006-04-26 02:26:00,0.62572,0.62577,0.6256,0.6256,50200000.0
2006-04-26 02:27:00,0.62567,0.62567,0.62553,0.62553,21799999.0
2006-04-26 02:28:00,0.62565,0.62575,0.62565,0.62575,77999999.0
2006-04-26 02:29:00,0.62579,0.6258,0.62567,0.62575,92600000.0
2006-04-26 02:30:00,0.62583,0.62583,0.62574,0.62582,95799999.0
2006-04-26 02:31:00,0.62585,0.6259,0.62575,0.6259,128900003.0
2006-04-26 02:32:00,0.6258,0.6259,0.6258,0.62588,74900000.0
2006-04-26 02:33:00,0.62588,0.62589,0.62581,0.62589,66200001.0
2006-04-26 02:34:00,0.6258,0.62595,0.62573,0.62585,99499999.0
2006-04-26 02:35:00,0.6258,0.62588,0.62576,0.62576,103999999.0
2006-04-26 02:36:00,0.62582,0.62597,0.62579,0.62579,81800001.0
2006-04-26 02:37:00,0.62592,0.626,0.6259,0.62597,68600001.0
2006-04-26 02:38:00,0.62605,0.62605,0.626,0.626,77800000.0
2006-04-26 02:39:00,0.62595,0.62606,0.62586,0.62595,70100000.0
2006-04-26 02:40:00,0.6259,0.62605,0.62585,0.62603,111400000.0
2006-04-26 02:41:00,0.62608,0.62608,0.62591,0.62591,68999999.0
2006-04-26 02:42:00,0.62603,0.62603,0.62596,0.62598,57500000.0
2006-04-26 02:43:00,0.62596,0.62601,0.62587,0.62596,40700000.0
2006-04-26 02:44:00,0.62598,0.62598,0.62596,0.62598,74399999.0
2006-04-26 02:45:00,0.626,0.62605,0.62595,0.62605,46700000.0
2006-04-26 02:46:00,0.62595,0.62605,0.62595,0.62595,79500001.0
2006-04-26 02:47:00,0.62595,0.62605,0.62595,0.62605,47799999.0
2006-04-26 02:48:00,0.62603,0.62603,0.62594,0.62598,114400002.0
2006-04-26 02:49:00,0.626,0.62605,0.62595,0.626,88400001.0
2006-04-26 02:50:00,0.6261,0.62611,0.62605,0.62607,73800000.0
2006-04-26 02:51:00,0.62608,0.62617,0.62598,0.62605,157300000.0
2006-04-26 02:52:00,0.62608,0.62638,0.62608,0.62625,133700001.0
2006-04-26 02:53:00,0.62633,0.62635,0.62626,0.62628,75699999.0
2006-04-26 02:54:00,0.62622,0.62648,0.62622,0.62647,100499998.0
2006-04-26 02:55:00,0.62643,0.62643,0.62636,0.62638,116499998.0
2006-04-26 02:56:00,0.62642,0.62642,0.62629,0.6263,91799998.0
2006-04-26 02:57:00,0.62625,0.6263,0.62625,0.6263,96899999.0
2006-04-26 02:58:00,0.62637,0.62652,0.62637,0.62641,87499999.0
2006-04-26 02:59:00,0.62643,0.62643,0.62625,0.62625,108000000.0
2006-04-26 03:00:00,0.62629,0.6265,0.62629,0.62648,57900000.0
2006-04-26 03:01:00,0.6265,0.62669,0.62641,0.62669,93100002.0
2006-04-26 03:02:00,0.62663,0.62675,0.62663,0.62674,54900001.0
2006-04-26 03:03:00,0.62681,0.62684,0.6267,0.6267,148599999.0
2006-04-26 03:04:00,0.6268,0.62682,0.6268,0.6268,82100000.0
2006-04-26 03:05:00,0.62686,0.62754,0.62686,0.62754,113600000.0
2006-04-26 03:06:00,0.62731,0.62741,0.62714,0.62714,108900000.0
2006-04-26 03:07:00,0.62708,0.62715,0.62703,0.62715,76200002.0
2006-04-26 03:08:00,0.62713,0.62719,0.62705,0.62705,112799999.0
2006-04-26 03:09:00,0.62712,0.6272,0.62706,0.6271,102199999.0
2006-04-26 03:10:00,0.62711,0.62726,0.62711,0.62726,84600000.0
2006-04-26 03:11:00,0.62736,0.62739,0.62723,0.62731,223299999.0
2006-04-26 03:12:00,0.62733,0.62734,0.62715,0.62727,70000000.0
2006-04-26 03:13:00,0.62716,0.62716,0.62707,0.62707,21400000.0
2006-04-26 03:14:00,0.62695,0.62701,0.62688,0.62701,60000000.0
2006-04-26 03:15:00,0.62701,0.62701,0.62687,0.6269,94200000.0
2006-04-26 03:16:00,0.62697,0.62708,0.62694,0.62704,46500000.0
2006-04-26 03:17:00,0.62703,0.62711,0.62696,0.62696,58600000.0
2006-04-26 03:18:00,0.62698,0.62713,0.62698,0.62708,56700000.0
2006-04-26 03:19:00,0.62697,0.62715,0.62697,0.62698,84099999.0
2006-04-26 03:20:00,0.62697,0.62707,0.62687,0.62693,121900000.0
2006-04-26 03:21:00,0.6269,0.62695,0.6269,0.62695,19100000.0
2006-04-26 03:22:00,0.6268,0.62689,0.62669,0.62669,75800000.0
2006-04-26 03:23:00,0.62685,0.62699,0.62685,0.62698,78100001.0
2006-04-26 03:24:00,0.62697,0.62703,0.62695,0.62703,35100000.0
2006-04-26 03:25:00,0.62703,0.62703,0.62691,0.62697,62099999.0
2006-04-26 03:26:00,0.6271,0.62745,0.6271,0.62725,97999999.0
2006-04-26 03:27:00,0.62735,0.62735,0.62718,0.62727,96500002.0
2006-04-26 03:28:00,0.62724,0.62739,0.62724,0.62725,109300001.0
2006-04-26 03:29:00,0.62722,0.62733,0.62712,0.62733,73400000.0
2006-04-26 03:30:00,0.6273,0.62802,0.62728,0.6276,123200000.0
2006-04-26 03:31:00,0.62745,0.62766,0.62723,0.62766,69400000.0
2006-04-26 03:32:00,0.62763,0.62771,0.62751,0.62771,50100000.0
2006-04-26 03:33:00,0.62789,0.62807,0.62789,0.62798,58800000.0
2006-04-26 03:34:00,0.628,0.62836,0.628,0.62822,85300000.0
2006-04-26 03:35:00,0.62825,0.62826,0.62803,0.62804,77300000.0
2006-04-26 03:36:00,0.62777,0.62777,0.62761,0.62767,72300000.0
2006-04-26 03:37:00,0.62771,0.62771,0.6275,0.62755,78000001.0
2006-04-26 03:38:00,0.62758,0.62762,0.62743,0.62743,74500000.0
2006-04-26 03:39:00,0.6272,0.62731,0.62699,0.62699,162200000.0
2006-04-26 03:40:00,0.6268,0.62681,0.62655,0.62655,65899999.0
2006-04-26 03:41:00,0.62656,0.62682,0.62653,0.62682,65200000.0
2006-04-26 03:42:00,0.62669,0.62671,0.62646,0.62668,86399999.0
2006-04-26 03:43:00,0.62656,0.62674,0.62656,0.62671,77700000.0
2006-04-26 03:44:00,0.62669,0.62669,0.62655,0.62655,63799999.0
2006-04-26 03:45:00,0.62678,0.62678,0.62677,0.62677,23100000.0
2006-04-26 03:46:00,0.62692,0.62692,0.62662,0.62676,156500001.0
2006-04-26 03:47:00,0.62665,0.62677,0.62665,0.62671,84099999.0
2006-04-26 03:48:00,0.62665,0.62681,0.62658,0.62681,141399998.0
2006-04-26 03:49:00,0.62677,0.6269,0.62675,0.6269,60400000.0
2006-04-26 03:50:00,0.62682,0.62682,0.62671,0.62671,113599998.0
2006-04-26 03:51:00,0.62674,0.62674,0.62667,0.6267,61200000.0
2006-04-26 03:52:00,0.62674,0.62674,0.62667,0.6267,35100000.0
2006-04-26 03:53:00,0.62661,0.62661,0.62653,0.6266,95400000.0
2006-04-26 03:54:00,0.62649,0.62662,0.6264,0.62662,87900003.0
2006-04-26 03:55:00,0.6265,0.62655,0.62645,0.62655,88999999.0
2006-04-26 03:56:00,0.62639,0.62639,0.6262,0.6262,53799999.0
2006-04-26 03:57:00,0.6262,0.6262,0.6259,0.62604,100700000.0
2006-04-26 03:58:00,0.6261,0.62625,0.6261,0.62625,184199998.0
2006-04-26 03:59:00,0.6263,0.62641,0.6263,0.62641,48600001.0
2006-04-26 04:00:00,0.6264,0.62649,0.62633,0.62633,60300000.0
2006-04-26 04:01:00,0.62631,0.62644,0.62628,0.6263,125500001.0
2006-04-26 04:02:00,0.62629,0.62634,0.62629,0.62634,22300000.0
2006-04-26 04:03:00,0.6264,0.6264,0.62635,0.62635,98500000.0
2006-04-26 04:04:00,0.6264,0.62645,0.6264,0.6264,70299999.0
2006-04-26 04:05:00,0.62645,0.62645,0.62635,0.62635,67600000.0
2006-04-26 04:06:00,0.62648,0.62654,0.62642,0.6265,116199999.0
2006-04-26 04:07:00,0.62658,0.62682,0.62658,0.62682,131699998.0
2006-04-26 04:08:00,0.62694,0.62701,0.62679,0.62699,94300000.0
2006-04-26 04:09:00,0.62698,0.62702,0.62692,0.62702,78899999.0
2006-04-26 04:10:00,0.62699,0.62719,0.62699,0.62703,98100000.0
2006-04-26 04:11:00,0.62707,0.62708,0.62705,0.62708,49800000.0
2006-04-26 04:12:00,0.62707,0.62711,0.62703,0.62711,101600002.0
2006-04-26 04:13:00,0.6271,0.6271,0.62691,0.62691,78899999.0
2006-04-26 04:14:00,0.62697,0.62714,0.62697,0.627,72100000.0
2006-04-26 04:15:00,0.62705,0.62705,0.62684,0.62686,113300000.0
2006-04-26 04:16:00,0.62678,0.6269,0.62678,0.6269,105099998.0
2006-04-26 04:17:00,0.62692,0.62692,0.62676,0.6268,87400001.0
2006-04-26 04:18:00,0.62685,0.62685,0.6268,0.62685,51799999.0
2006-04-26 04:19:00,0.62671,0.62671,0.62669,0.62669,27100000.0
2006-04-26 04:20:00,0.62663,0.62663,0.62661,0.62663,30300000.0
2006-04-26 04:21:00,0.62668,0.62674,0.6266,0.6266,126200001.0
2006-04-26 04:22:00,0.62656,0.62668,0.62645,0.62645,102900000.0
2006-04-26 04:23:00,0.6265,0.6265,0.62645,0.6265,87200001.0
2006-04-26 04:24:00,0.62648,0.62649,0.62636,0.62636,91199998.0
2006-04-26 04:25:00,0.62645,0.62655,0.6264,0.6264,56300000.0
2006-04-26 04:26:00,0.62634,0.62644,0.62633,0.62634,95199999.0
2006-04-26 04:27:00,0.62644,0.62647,0.6263,0.62646,112299998.0
2006-04-26 04:28:00,0.62663,0.62664,0.62651,0.62664,122900000.0
2006-04-26 04:29:00,0.62682,0.6269,0.62682,0.6269,20600000.0
2006-04-26 04:30:00,0.62695,0.62695,0.62667,0.62672,131099998.0
2006-04-26 04:31:00,0.62671,0.62693,0.62671,0.62687,120200000.0
2006-04-26 04:32:00,0.62686,0.62702,0.62686,0.62699,97599999.0
2006-04-26 04:33:00,0.62695,0.62697,0.62682,0.62682,84400000.0
2006-04-26 04:34:00,0.62692,0.62693,0.62692,0.62693,22200000.0
2006-04-26 04:35:00,0.62697,0.62709,0.62692,0.62706,64500000.0
2006-04-26 04:36:00,0.62705,0.62747,0.62705,0.62747,74700001.0
2006-04-26 04:37:00,0.62737,0.62737,0.62691,0.62716,69299999.0
2006-04-26 04:38:00,0.62713,0.62724,0.627,0.62715,185700001.0
2006-04-26 04:39:00,0.62725,0.62748,0.62725,0.62744,52200000.0
2006-04-26 04:40:00,0.62748,0.62754,0.62748,0.6275,85400001.0
2006-04-26 04:41:00,0.62748,0.62748,0.62724,0.62729,65200000.0
2006-04-26 04:42:00,0.62733,0.62733,0.62718,0.62724,106499999.0
2006-04-26 04:43:00,0.62724,0.62737,0.62724,0.62725,42300000.0
2006-04-26 04:44:00,0.62718,0.62725,0.62698,0.62698,74500000.0
2006-04-26 04:45:00,0.62698,0.62706,0.6269,0.62702,134599999.0
2006-04-26 04:46:00,0.62698,0.62706,0.62693,0.62694,111300001.0
2006-04-26 04:47:00,0.627,0.62707,0.627,0.627,84800000.0
2006-04-26 04:48:00,0.627,0.62709,0.62697,0.62707,119099999.0
2006-04-26 04:49:00,0.62705,0.6271,0.62695,0.627,84600000.0
2006-04-26 04:50:00,0.62707,0.62707,0.627,0.62705,91499999.0
2006-04-26 04:51:00,0.62705,0.62705,0.62695,0.62695,75200000.0
2006-04-26 04:52:00,0.627,0.62705,0.627,0.62705,42199998.0
2006-04-26 04:53:00,0.627,0.627,0.62684,0.6269,124499999.0
2006-04-26 04:54:00,0.62693,0.62698,0.62691,0.62698,66100001.0
2006-04-26 04:55:00,0.62695,0.62695,0.62685,0.6269,65000000.0
2006-04-26 04:56:00,0.62684,0.62703,0.62683,0.62703,101199999.0
2006-04-26 04:57:00,0.62707,0.6271,0.62687,0.62708,124800003.0
2006-04-26 04:58:00,0.62705,0.62715,0.62705,0.62705,130400000.0
2006-04-26 04:59:00,0.62715,0.62725,0.62705,0.62715,79500000.0
2006-04-26 05:00:00,0.62715,0.62715,0.62705,0.6271,58999999.0
2006-04-26 05:01:00,0.62705,0.62719,0.62699,0.62719,92300000.0
2006-04-26 05:02:00,0.62727,0.62727,0.6272,0.6272,16300000.0
2006-04-26 05:03:00,0.62725,0.62725,0.62712,0.62717,75400000.0
2006-04-26 05:04:00,0.62727,0.62738,0.62715,0.62722,161099999.0
2006-04-26 05:05:00,0.62717,0.62718,0.62707,0.62707,88700000.0
2006-04-26 05:06:00,0.62718,0.62723,0.62711,0.62719,49599999.0
2006-04-26 05:07:00,0.62726,0.62747,0.62726,0.62747,136799999.0
2006-04-26 05:08:00,0.62752,0.62753,0.6274,0.62746,92300000.0
2006-04-26 05:09:00,0.62753,0.62753,0.62738,0.62747,54700000.0
2006-04-26 05:10:00,0.6274,0.6274,0.6274,0.6274,15200000.0
2006-04-26 05:11:00,0.62742,0.62753,0.62739,0.62746,125300000.0
2006-04-26 05:12:00,0.6274,0.6275,0.6274,0.6274,44599999.0
2006-04-26 05:13:00,0.62742,0.62751,0.62729,0.6274,65299999.0
2006-04-26 05:14:00,0.6274,0.62743,0.62732,0.62737,86699997.0
2006-04-26 05:15:00,0.62733,0.6275,0.62728,0.62728,92700000.0
2006-04-26 05:16:00,0.62725,0.62735,0.62725,0.6273,124100001.0
2006-04-26 05:17:00,0.62731,0.62732,0.62721,0.62732,88500000.0
2006-04-26 05:18:00,0.62735,0.62735,0.62715,0.62725,60700000.0
2006-04-26 05:19:00,0.6273,0.6274,0.62725,0.6274,76900000.0
2006-04-26 05:20:00,0.6273,0.62735,0.62725,0.62725,59100000.0
2006-04-26 05:21:00,0.62735,0.62735,0.62718,0.62735,26100000.0
2006-04-26 05:22:00,0.62722,0.62722,0.62683,0.6269,74199999.0
2006-04-26 05:23:00,0.62694,0.62704,0.62684,0.62684,84400000.0
2006-04-26 05:24:00,0.62706,0.62722,0.62692,0.627,103899999.0
2006-04-26 05:25:00,0.62708,0.62722,0.62697,0.62722,158300002.0
2006-04-26 05:26:00,0.62723,0.62739,0.62723,0.62739,120800000.0
2006-04-26 05:27:00,0.62743,0.62743,0.62725,0.6274,58699999.0
2006-04-26 05:28:00,0.62747,0.62754,0.62739,0.62754,75400000.0
2006-04-26 05:29:00,0.6275,0.62765,0.62745,0.62765,63999999.0
2006-04-26 05:30:00,0.62751,0.62751,0.62742,0.62747,110700002.0
2006-04-26 05:31:00,0.62749,0.62752,0.62739,0.62752,74399999.0
2006-04-26 05:32:00,0.62752,0.6277,0.62749,0.6276,43900002.0
2006-04-26 05:33:00,0.62768,0.62771,0.62757,0.62757,49500000.0
2006-04-26 05:34:00,0.6276,0.62763,0.62755,0.62763,62500000.0
2006-04-26 05:35:00,0.62763,0.62763,0.62747,0.62747,144099998.0
2006-04-26 05:36:00,0.62757,0.62757,0.62725,0.6275,91600000.0
2006-04-26 05:37:00,0.62753,0.62753,0.62746,0.62748,55500000.0
2006-04-26 05:38:00,0.6275,0.62762,0.62746,0.62762,83100001.0
2006-04-26 05:39:00,0.62757,0.62757,0.62751,0.62753,75999999.0
2006-04-26 05:40:00,0.62755,0.6276,0.62745,0.6275,55000000.0
2006-04-26 05:41:00,0.6276,0.6278,0.6276,0.6278,56400000.0
2006-04-26 05:42:00,0.62787,0.6281,0.62782,0.6281,92500000.0
2006-04-26 05:43:00,0.62813,0.6283,0.6281,0.6283,104299998.0
2006-04-26 05:44:00,0.62831,0.62831,0.62824,0.62828,107699997.0
2006-04-26 05:45:00,0.62831,0.62859,0.62831,0.62859,47400000.0
2006-04-26 05:46:00,0.62863,0.62891,0.62863,0.62891,99300000.0
2006-04-26 05:47:00,0.629,0.629,0.62883,0.62883,74899998.0
2006-04-26 05:48:00,0.62903,0.62922,0.62896,0.62922,66900000.0
2006-04-26 05:49:00,0.62928,0.62928,0.62903,0.62914,72499998.0
2006-04-26 05:50:00,0.62916,0.62932,0.6291,0.6291,92100001.0
2006-04-26 05:51:00,0.62921,0.62925,0.62905,0.62916,139100001.0
2006-04-26 05:52:00,0.62913,0.62919,0.62905,0.62916,76499999.0
2006-04-26 05:53:00,0.62911,0.62919,0.62907,0.62912,95399997.0
2006-04-26 05:54:00,0.62905,0.62916,0.62901,0.62901,20700000.0
2006-04-26 05:55:00,0.629,0.62902,0.62882,0.62892,119500002.0
2006-04-26 05:56:00,0.62887,0.62887,0.62869,0.62872,88399997.0
2006-04-26 05:57:00,0.62871,0.62896,0.62871,0.62876,106600002.0
2006-04-26 05:58:00,0.62883,0.62887,0.62883,0.62887,17500000.0
2006-04-26 05:59:00,0.629,0.629,0.62876,0.62883,50400000.0
2006-04-26 06:00:00,0.62876,0.62887,0.62876,0.62887,34700000.0
2006-04-26 06:01:00,0.62892,0.62892,0.62874,0.62888,60199999.0
2006-04-26 06:02:00,0.6289,0.62895,0.6288,0.6289,98700001.0
2006-04-26 06:03:00,0.62882,0.62882,0.62867,0.62867,38400000.0
2006-04-26 06:04:00,0.62867,0.62874,0.62864,0.62867,62000001.0
2006-04-26 06:05:00,0.62875,0.62879,0.62864,0.62867,141999997.0
2006-04-26 06:06:00,0.62856,0.62856,0.62843,0.62843,74099999.0
2006-04-26 06:07:00,0.62846,0.6285,0.62838,0.62846,113399998.0
2006-04-26 06:08:00,0.6285,0.6286,0.6285,0.62855,105599999.0
2006-04-26 06:09:00,0.62859,0.62873,0.62852,0.62873,105800001.0
2006-04-26 06:10:00,0.62869,0.62875,0.62857,0.62865,103700000.0
2006-04-26 06:11:00,0.62856,0.62863,0.6285,0.62863,105900000.0
2006-04-26 06:12:00,0.62871,0.62876,0.62857,0.62865,67799999.0
2006-04-26 06:13:00,0.6286,0.62865,0.6286,0.6286,41400000.0
2006-04-26 06:14:00,0.62854,0.62854,0.62843,0.62854,66600000.0
2006-04-26 06:15:00,0.62862,0.62881,0.6286,0.62881,78300000.0
2006-04-26 06:16:00,0.62875,0.62885,0.6285,0.62874,100700000.0
2006-04-26 06:17:00,0.62885,0.62887,0.62875,0.6288,78500000.0
2006-04-26 06:18:00,0.6287,0.62885,0.6287,0.62875,136500001.0
2006-04-26 06:19:00,0.6288,0.62887,0.6288,0.62887,29500000.0
2006-04-26 06:20:00,0.6288,0.62885,0.6288,0.62885,49500000.0
2006-04-26 06:21:00,0.6289,0.6289,0.62885,0.6289,25800000.0
2006-04-26 06:22:00,0.62885,0.62885,0.62883,0.62883,46799999.0
2006-04-26 06:23:00,0.62875,0.62875,0.62839,0.62857,79499998.0
2006-04-26 06:24:00,0.62856,0.62856,0.62834,0.62842,63000000.0
2006-04-26 06:25:00,0.62843,0.62853,0.62831,0.62831,82100000.0
2006-04-26 06:26:00,0.62827,0.62835,0.62827,0.6283,56799999.0
2006-04-26 06:27:00,0.6283,0.62835,0.62825,0.6283,144100003.0
2006-04-26 06:28:00,0.6283,0.62835,0.62825,0.62833,46100000.0
2006-04-26 06:29:00,0.6283,0.62842,0.6283,0.62842,52200001.0
2006-04-26 06:30:00,0.6284,0.62848,0.62835,0.62835,31999999.0
2006-04-26 06:31:00,0.62843,0.62856,0.62842,0.62855,143100002.0
2006-04-26 06:32:00,0.62863,0.62877,0.62852,0.62877,181999998.0
2006-04-26 06:33:00,0.62866,0.62894,0.62866,0.62885,99499998.0
2006-04-26 06:34:00,0.6287,0.62875,0.62867,0.62867,32500000.0
2006-04-26 06:35:00,0.62867,0.62875,0.62865,0.62875,96000000.0
2006-04-26 06:36:00,0.6286,0.62875,0.6286,0.62875,109099998.0
2006-04-26 06:37:00,0.6287,0.62875,0.6287,0.62875,57300001.0
2006-04-26 06:38:00,0.6287,0.62875,0.62865,0.6287,76300000.0
2006-04-26 06:39:00,0.6288,0.6288,0.62873,0.62875,72600000.0
2006-04-26 06:40:00,0.62871,0.62883,0.62871,0.62872,90300000.0
2006-04-26 06:41:00,0.6287,0.62875,0.62865,0.6287,57999999.0
2006-04-26 06:42:00,0.62853,0.6288,0.62853,0.6288,74900000.0
2006-04-26 06:43:00,0.62878,0.62884,0.62872,0.62884,95500000.0
2006-04-26 06:44:00,0.6288,0.62885,0.62869,0.62878,125100000.0
2006-04-26 06:45:00,0.62869,0.62872,0.62865,0.62872,83100001.0
2006-04-26 06:46:00,0.62873,0.62873,0.62859,0.62873,87400000.0
2006-04-26 06:47:00,0.62873,0.62886,0.62872,0.62872,107300000.0
2006-04-26 06:48:00,0.6287,0.62871,0.62864,0.62871,104800000.0
2006-04-26 06:49:00,0.62869,0.62869,0.62866,0.62866,27800000.0
2006-04-26 06:50:00,0.62875,0.62875,0.6287,0.62873,70100000.0
2006-04-26 06:51:00,0.62876,0.62876,0.62861,0.62867,95100001.0
2006-04-26 06:52:00,0.6287,0.62875,0.62865,0.62875,95900000.0
2006-04-26 06:53:00,0.6287,0.6288,0.62855,0.6287,35100000.0
2006-04-26 06:54:00,0.62869,0.62869,0.62863,0.62863,32599999.0
2006-04-26 06:55:00,0.62865,0.62884,0.62865,0.62877,109500000.0
2006-04-26 06:56:00,0.62888,0.62891,0.62882,0.62889,70100000.0
2006-04-26 06:57:00,0.62895,0.62905,0.62885,0.62905,80400000.0
2006-04-26 06:58:00,0.62886,0.62904,0.62886,0.62902,101499999.0
2006-04-26 06:59:00,0.62889,0.6292,0.62889,0.6292,80600000.0
2006-04-26 07:00:00,0.62919,0.62928,0.62919,0.62928,19800000.0
2006-04-26 07:01:00,0.62928,0.62935,0.62926,0.62935,57400000.0
2006-04-26 07:02:00,0.62933,0.62935,0.62925,0.6293,119800002.0
2006-04-26 07:03:00,0.62935,0.62935,0.6293,0.6293,65100001.0
2006-04-26 07:04:00,0.62927,0.62933,0.6292,0.62929,110699999.0
2006-04-26 07:05:00,0.62943,0.6304,0.62943,0.6304,82800000.0
2006-04-26 07:06:00,0.63043,0.63073,0.63025,0.63042,87900000.0
2006-04-26 07:07:00,0.6304,0.6304,0.63023,0.6303,57800000.0
2006-04-26 07:08:00,0.63028,0.63028,0.62994,0.63016,81300001.0
2006-04-26 07:09:00,0.63012,0.6302,0.63002,0.63002,117900000.0
2006-04-26 07:10:00,0.62981,0.62987,0.62971,0.62971,114100000.0
2006-04-26 07:11:00,0.62955,0.62957,0.62925,0.62948,119399999.0
2006-04-26 07:12:00,0.62954,0.62964,0.62953,0.62957,50800000.0
2006-04-26 07:13:00,0.62954,0.62964,0.62952,0.62952,90199999.0
2006-04-26 07:14:00,0.62954,0.62958,0.62915,0.62952,132299999.0
2006-04-26 07:15:00,0.62959,0.62967,0.62951,0.62953,90899998.0
2006-04-26 07:16:00,0.6295,0.6295,0.62941,0.62941,64400001.0
2006-04-26 07:17:00,0.62941,0.62949,0.62933,0.62933,64300000.0
2006-04-26 07:18:00,0.6294,0.62945,0.62935,0.62945,129999999.0
2006-04-26 07:19:00,0.62941,0.62941,0.62929,0.62929,26300000.0
2006-04-26 07:20:00,0.62932,0.62943,0.62919,0.62928,100800001.0
2006-04-26 07:21:00,0.62929,0.62958,0.62929,0.62956,28600000.0
2006-04-26 07:22:00,0.6296,0.62965,0.6296,0.62965,4900000.0
2006-04-26 07:23:00,0.62961,0.62978,0.62961,0.62978,87400001.0
2006-04-26 07:24:00,0.62972,0.62972,0.62945,0.62945,54399999.0
2006-04-26 07:25:00,0.62959,0.6296,0.62955,0.62957,94200000.0
2006-04-26 07:26:00,0.6295,0.62955,0.6295,0.6295,47400001.0
2006-04-26 07:27:00,0.62952,0.62952,0.62939,0.62939,129900000.0
2006-04-26 07:28:00,0.62928,0.62941,0.62926,0.62941,65300001.0
2006-04-26 07:29:00,0.62947,0.62948,0.62935,0.62942,111299999.0
2006-04-26 07:30:00,0.62941,0.62952,0.62936,0.62952,59100000.0
2006-04-26 07:31:00,0.62949,0.6296,0.62943,0.6296,65999999.0
2006-04-26 07:32:00,0.62969,0.62987,0.62955,0.62973,86400000.0
2006-04-26 07:33:00,0.62975,0.62985,0.6297,0.62985,76500000.0
2006-04-26 07:34:00,0.62954,0.62996,0.62954,0.62984,63399999.0
2006-04-26 07:35:00,0.62984,0.63004,0.62984,0.62999,28700000.0
2006-04-26 07:36:00,0.63006,0.63006,0.62995,0.63005,106599999.0
2006-04-26 07:37:00,0.63006,0.63007,0.62996,0.63001,136400000.0
2006-04-26 07:38:00,0.63008,0.6302,0.63008,0.63009,89499999.0
2006-04-26 07:39:00,0.62996,0.62997,0.62989,0.6299,128800000.0
2006-04-26 07:40:00,0.62986,0.63003,0.62986,0.63003,131000001.0
2006-04-26 07:41:00,0.62995,0.63002,0.62991,0.63002,43000000.0
2006-04-26 07:42:00,0.63001,0.63001,0.62985,0.62985,37400000.0
2006-04-26 07:43:00,0.62985,0.62985,0.62965,0.62965,116299998.0
2006-04-26 07:44:00,0.62977,0.62977,0.62968,0.62977,66000001.0
2006-04-26 07:45:00,0.62976,0.62976,0.62964,0.62971,208099999.0
2006-04-26 07:46:00,0.62981,0.62984,0.62974,0.62974,64800000.0
2006-04-26 07:47:00,0.62977,0.62981,0.62968,0.6298,54500001.0
2006-04-26 07:48:00,0.62983,0.62983,0.62958,0.62977,62999998.0
2006-04-26 07:49:00,0.62975,0.63005,0.62975,0.63005,103100000.0
2006-04-26 07:50:00,0.63008,0.63013,0.62992,0.63001,90299999.0
2006-04-26 07:51:00,0.63008,0.63029,0.63008,0.63022,124900000.0
2006-04-26 07:52:00,0.63028,0.63028,0.63017,0.6302,58800001.0
2006-04-26 07:53:00,0.63051,0.63067,0.63038,0.63053,120100001.0
2006-04-26 07:54:00,0.63056,0.63063,0.63048,0.63051,72399999.0
2006-04-26 07:55:00,0.63047,0.63061,0.63047,0.63047,88300000.0
2006-04-26 07:56:00,0.63054,0.63077,0.63054,0.63076,39000000.0
2006-04-26 07:57:00,0.63088,0.63091,0.63074,0.63084,72500000.0
2006-04-26 07:58:00,0.63086,0.63099,0.63086,0.63087,32700000.0
2006-04-26 07:59:00,0.63097,0.63097,0.63084,0.63086,61399999.0
2006-04-26 08:00:00,0.63066,0.63084,0.63051,0.63076,99400000.0
2006-04-26 08:01:00,0.63084,0.63085,0.63039,0.63039,75100000.0
2006-04-26 08:02:00,0.63041,0.63059,0.63041,0.63045,48600000.0
2006-04-26 08:03:00,0.63043,0.63043,0.63035,0.63037,67900000.0
2006-04-26 08:04:00,0.63043,0.63053,0.63043,0.63052,18200000.0
2006-04-26 08:05:00,0.6306,0.6307,0.63047,0.63047,70300000.0
2006-04-26 08:06:00,0.63056,0.63072,0.63056,0.6306,129399999.0
2006-04-26 08:07:00,0.63042,0.63053,0.63031,0.63038,63100000.0
2006-04-26 08:08:00,0.6304,0.63045,0.63027,0.63039,126699999.0
2006-04-26 08:09:00,0.63028,0.63034,0.63005,0.63005,104200000.0
2006-04-26 08:10:00,0.63025,0.6303,0.63014,0.63025,108299996.0
2006-04-26 08:11:00,0.6303,0.63034,0.63013,0.63029,86600001.0
2006-04-26 08:12:00,0.63038,0.63042,0.63026,0.63037,98899998.0
2006-04-26 08:13:00,0.6303,0.6304,0.6303,0.6304,57800000.0
2006-04-26 08:14:00,0.63028,0.63045,0.63011,0.63045,70800000.0
2006-04-26 08:15:00,0.63012,0.6302,0.62997,0.63001,99600000.0
2006-04-26 08:16:00,0.62999,0.62999,0.62974,0.62984,56700001.0
2006-04-26 08:17:00,0.62987,0.62987,0.62937,0.62937,128700000.0
2006-04-26 08:18:00,0.62918,0.6292,0.62893,0.6292,76600001.0
2006-04-26 08:19:00,0.62936,0.62936,0.62912,0.62916,113900000.0
2006-04-26 08:20:00,0.62927,0.62937,0.62919,0.62921,92400000.0
2006-04-26 08:21:00,0.62909,0.62926,0.62901,0.62901,74200001.0
2006-04-26 08:22:00,0.62915,0.62936,0.62915,0.62923,76299998.0
2006-04-26 08:23:00,0.62927,0.62927,0.62917,0.62917,53399998.0
2006-04-26 08:24:00,0.62923,0.62923,0.62904,0.62908,88399999.0
2006-04-26 08:25:00,0.62903,0.62903,0.62898,0.62898,35900000.0
2006-04-26 08:26:00,0.6291,0.6291,0.62903,0.62906,42900000.0
2006-04-26 08:27:00,0.6292,0.62922,0.6289,0.6289,59899999.0
2006-04-26 08:28:00,0.62883,0.62896,0.62883,0.62896,36500000.0
2006-04-26 08:29:00,0.62902,0.62902,0.6289,0.6289,40600000.0
2006-04-26 08:30:00,0.62901,0.62912,0.62896,0.62896,122600000.0
2006-04-26 08:31:00,0.629,0.62905,0.62895,0.629,95800001.0
2006-04-26 08:32:00,0.62905,0.62905,0.629,0.629,5600000.0
2006-04-26 08:33:00,0.62895,0.62904,0.62886,0.62893,75399999.0
2006-04-26 08:34:00,0.62893,0.62893,0.62868,0.62874,28600000.0
2006-04-26 08:35:00,0.62865,0.62865,0.62865,0.62865,32300000.0
2006-04-26 08:36:00,0.62862,0.62875,0.62855,0.62855,76799998.0
2006-04-26 08:37:00,0.62873,0.62873,0.62872,0.62872,24700000.0
2006-04-26 08:38:00,0.62872,0.62872,0.62853,0.62853,78899998.0
2006-04-26 08:39:00,0.62854,0.62865,0.62846,0.62846,82300001.0
2006-04-26 08:40:00,0.62851,0.62854,0.6284,0.62842,106900000.0
2006-04-26 08:41:00,0.62836,0.62836,0.6282,0.6282,63799998.0
2006-04-26 08:42:00,0.62833,0.62833,0.62827,0.62827,36700000.0
2006-04-26 08:43:00,0.62819,0.62847,0.62819,0.62834,129599998.0
2006-04-26 08:44:00,0.62845,0.62845,0.62835,0.62835,37500000.0
2006-04-26 08:45:00,0.6284,0.62858,0.6284,0.62849,107700002.0
2006-04-26 08:46:00,0.62857,0.62857,0.62838,0.6284,83600001.0
2006-04-26 08:47:00,0.62843,0.62852,0.62843,0.62843,113300001.0
2006-04-26 08:48:00,0.62836,0.62844,0.62836,0.62843,59599999.0
2006-04-26 08:49:00,0.62836,0.62836,0.62803,0.62803,110599999.0
2006-04-26 08:50:00,0.62809,0.62816,0.62808,0.62816,71500000.0
2006-04-26 08:51:00,0.62816,0.62817,0.62794,0.62808,129499997.0
2006-04-26 08:52:00,0.62813,0.62823,0.62807,0.62823,58800000.0
2006-04-26 08:53:00,0.62834,0.62843,0.62829,0.62829,105900000.0
2006-04-26 08:54:00,0.62833,0.62849,0.62833,0.62835,117799998.0
2006-04-26 08:55:00,0.62836,0.62842,0.62832,0.62838,89799998.0
2006-04-26 08:56:00,0.62841,0.6287,0.62836,0.62848,55000001.0
2006-04-26 08:57:00,0.62873,0.62873,0.62863,0.6287,77700000.0
2006-04-26 08:58:00,0.6287,0.6287,0.62848,0.62848,140700000.0
2006-04-26 08:59:00,0.62852,0.62852,0.62834,0.62838,55700000.0
2006-04-26 09:00:00,0.62834,0.62859,0.62828,0.62859,97699999.0
2006-04-26 09:01:00,0.62843,0.62843,0.62836,0.62839,51699999.0
2006-04-26 09:02:00,0.62832,0.62832,0.62824,0.62832,78100001.0
2006-04-26 09:03:00,0.62826,0.62838,0.62825,0.62838,29500000.0
2006-04-26 09:04:00,0.62842,0.62842,0.62829,0.62838,70200001.0
2006-04-26 09:05:00,0.62828,0.62832,0.6282,0.62832,49400000.0
2006-04-26 09:06:00,0.62827,0.62844,0.62826,0.6283,80899999.0
2006-04-26 09:07:00,0.62827,0.62831,0.62821,0.62821,87400001.0
2006-04-26 09:08:00,0.62826,0.62826,0.62812,0.62814,84200001.0
2006-04-26 09:09:00,0.62812,0.62822,0.62805,0.62807,199600001.0
2006-04-26 09:10:00,0.62805,0.6281,0.6279,0.628,162799998.0
2006-04-26 09:11:00,0.62814,0.62814,0.62768,0.62768,107400000.0
2006-04-26 09:12:00,0.62758,0.62758,0.62734,0.62734,58000000.0
2006-04-26 09:13:00,0.62733,0.62734,0.62725,0.62734,92399999.0
2006-04-26 09:14:00,0.62748,0.62756,0.62747,0.62747,75300000.0
2006-04-26 09:15:00,0.62747,0.62748,0.6274,0.6274,86500000.0
2006-04-26 09:16:00,0.62748,0.62752,0.62748,0.62751,106199999.0
2006-04-26 09:17:00,0.62747,0.62755,0.62736,0.62736,139600002.0
2006-04-26 09:18:00,0.62744,0.62747,0.62737,0.62741,71699999.0
2006-04-26 09:19:00,0.62737,0.62742,0.62731,0.6274,93600000.0
2006-04-26 09:20:00,0.62734,0.62743,0.62731,0.62743,83700001.0
2006-04-26 09:21:00,0.62746,0.62755,0.62744,0.62745,53200000.0
2006-04-26 09:22:00,0.62749,0.62756,0.62749,0.62756,7600000.0
2006-04-26 09:23:00,0.62736,0.62752,0.62732,0.62752,98100000.0
2006-04-26 09:24:00,0.6275,0.6275,0.6274,0.62741,49600000.0
2006-04-26 09:25:00,0.62749,0.62749,0.62719,0.62719,61600000.0
2006-04-26 09:26:00,0.62727,0.62727,0.62717,0.62719,89300000.0
2006-04-26 09:27:00,0.62715,0.62715,0.62671,0.62671,41700000.0
2006-04-26 09:28:00,0.62679,0.62696,0.62679,0.62693,50900000.0
2006-04-26 09:29:00,0.62697,0.62697,0.62683,0.62687,42500000.0
2006-04-26 09:30:00,0.62681,0.62686,0.6268,0.62686,60800001.0
2006-04-26 09:31:00,0.62688,0.6271,0.62688,0.6271,73899999.0
2006-04-26 09:32:00,0.62704,0.62706,0.62693,0.62693,81000001.0
2006-04-26 09:33:00,0.6268,0.62692,0.62657,0.62659,103699998.0
2006-04-26 09:34:00,0.62651,0.62672,0.6265,0.62672,54100000.0
2006-04-26 09:35:00,0.6268,0.62695,0.6268,0.62688,120799999.0
2006-04-26 09:36:00,0.62671,0.62686,0.62671,0.62679,51500001.0
2006-04-26 09:37:00,0.62686,0.62692,0.62672,0.62672,85299999.0
2006-04-26 09:38:00,0.62669,0.6267,0.62652,0.62652,145700001.0
2006-04-26 09:39:00,0.62661,0.62661,0.62653,0.62658,56899999.0
2006-04-26 09:40:00,0.62654,0.62654,0.62647,0.62647,77500000.0
2006-04-26 09:41:00,0.62642,0.62664,0.62642,0.62657,178100003.0
2006-04-26 09:42:00,0.62649,0.62665,0.62644,0.6265,61600000.0
2006-04-26 09:43:00,0.62655,0.62672,0.62655,0.62665,121799999.0
2006-04-26 09:44:00,0.62663,0.62666,0.62652,0.62652,99800000.0
2006-04-26 09:45:00,0.62648,0.62662,0.62648,0.6266,48700001.0
2006-04-26 09:46:00,0.6265,0.6266,0.6265,0.6266,21900000.0
2006-04-26 09:47:00,0.62642,0.62644,0.62628,0.62644,55899999.0
2006-04-26 09:48:00,0.62639,0.62657,0.62639,0.6265,82499999.0
2006-04-26 09:49:00,0.62657,0.62659,0.6265,0.6265,93800000.0
2006-04-26 09:50:00,0.62653,0.62659,0.62653,0.62659,52400000.0
2006-04-26 09:51:00,0.62659,0.62663,0.62653,0.6266,114699998.0
2006-04-26 09:52:00,0.62662,0.62665,0.62644,0.62644,59099998.0
2006-04-26 09:53:00,0.62623,0.62627,0.62605,0.62627,84000001.0
2006-04-26 09:54:00,0.62628,0.62628,0.62605,0.62616,105699999.0
2006-04-26 09:55:00,0.62597,0.62606,0.62587,0.62594,43700000.0
2006-04-26 09:56:00,0.62599,0.62603,0.62597,0.62603,29500000.0
2006-04-26 09:57:00,0.62598,0.62616,0.62596,0.62616,100099999.0
2006-04-26 09:58:00,0.62616,0.62631,0.62616,0.6263,63800000.0
2006-04-26 09:59:00,0.62628,0.62642,0.62623,0.62642,130300001.0
2006-04-26 10:00:00,0.62641,0.6265,0.62637,0.62647,64600000.0
2006-04-26 10:01:00,0.62648,0.62654,0.62633,0.62633,88900002.0
2006-04-26 10:02:00,0.62631,0.62645,0.62631,0.6264,84900000.0
2006-04-26 10:03:00,0.62641,0.62647,0.62634,0.62636,91100000.0
2006-04-26 10:04:00,0.62638,0.62647,0.62638,0.62642,36900000.0
2006-04-26 10:05:00,0.62642,0.6265,0.62615,0.62615,72799998.0
2006-04-26 10:06:00,0.62646,0.62653,0.62639,0.62653,68600000.0
2006-04-26 10:07:00,0.6265,0.62655,0.62647,0.62652,86300000.0
2006-04-26 10:08:00,0.6265,0.62655,0.62645,0.62655,84400000.0
2006-04-26 10:09:00,0.62636,0.62657,0.62634,0.6264,93199999.0
2006-04-26 10:10:00,0.62621,0.62633,0.62604,0.62604,67699999.0
2006-04-26 10:11:00,0.6261,0.6261,0.62605,0.62605,23200000.0
2006-04-26 10:12:00,0.62611,0.62622,0.62609,0.6262,69399999.0
2006-04-26 10:13:00,0.62614,0.62623,0.62597,0.62597,58100000.0
2006-04-26 10:14:00,0.62591,0.62613,0.62591,0.62601,89700000.0
2006-04-26 10:15:00,0.62605,0.62608,0.62579,0.62604,79399999.0
2006-04-26 10:16:00,0.62618,0.62624,0.62608,0.62611,159299999.0
2006-04-26 10:17:00,0.62618,0.62618,0.62612,0.62612,90100000.0
2006-04-26 10:18:00,0.62607,0.6261,0.62588,0.6261,103600002.0
2006-04-26 10:19:00,0.6261,0.62627,0.62599,0.62623,79700002.0
2006-04-26 10:20:00,0.62614,0.62614,0.62603,0.62604,108800000.0
2006-04-26 10:21:00,0.6261,0.62618,0.62608,0.62608,99600002.0
2006-04-26 10:22:00,0.62597,0.62616,0.62597,0.62616,105800000.0
2006-04-26 10:23:00,0.62622,0.62631,0.62616,0.62622,88899999.0
2006-04-26 10:24:00,0.62628,0.62629,0.62624,0.62626,77599999.0
2006-04-26 10:25:00,0.62622,0.62634,0.62618,0.62632,107600000.0
2006-04-26 10:26:00,0.62634,0.62636,0.62621,0.62625,98300000.0
2006-04-26 10:27:00,0.62633,0.62642,0.62627,0.62642,53600000.0
2006-04-26 10:28:00,0.62645,0.62645,0.62592,0.62592,108500000.0
2006-04-26 10:29:00,0.62602,0.62623,0.62602,0.62611,82099999.0
2006-04-26 10:30:00,0.6262,0.62625,0.62613,0.62625,61400000.0
2006-04-26 10:31:00,0.62615,0.62618,0.62607,0.62609,70400000.0
2006-04-26 10:32:00,0.62597,0.6261,0.62586,0.6261,86799999.0
2006-04-26 10:33:00,0.6262,0.6262,0.626,0.626,118100000.0
2006-04-26 10:34:00,0.62605,0.62617,0.62605,0.62617,97799998.0
2006-04-26 10:35:00,0.62616,0.62619,0.62595,0.62595,42200000.0
2006-04-26 10:36:00,0.62579,0.62595,0.62579,0.62595,91699999.0
2006-04-26 10:37:00,0.62589,0.62605,0.62581,0.62584,104600000.0
2006-04-26 10:38:00,0.62575,0.62578,0.62572,0.62576,68600000.0
2006-04-26 10:39:00,0.62577,0.62606,0.62575,0.62575,61300000.0
2006-04-26 10:40:00,0.62573,0.62573,0.62544,0.6256,87299998.0
2006-04-26 10:41:00,0.62557,0.62569,0.62557,0.62561,65600000.0
2006-04-26 10:42:00,0.6258,0.62585,0.62569,0.62585,49600000.0
2006-04-26 10:43:00,0.62579,0.62593,0.62576,0.6259,78900000.0
2006-04-26 10:44:00,0.62598,0.62598,0.62586,0.62592,32100000.0
2006-04-26 10:45:00,0.62598,0.62611,0.62596,0.62606,153600000.0
2006-04-26 10:46:00,0.62597,0.62603,0.62596,0.62603,53100000.0
2006-04-26 10:47:00,0.6259,0.62612,0.62589,0.62612,134800000.0
2006-04-26 10:48:00,0.62608,0.62608,0.62598,0.62605,73600000.0
2006-04-26 10:49:00,0.62605,0.62609,0.62598,0.62606,94800000.0
2006-04-26 10:50:00,0.62613,0.62613,0.62595,0.62597,79599999.0
2006-04-26 10:51:00,0.62588,0.62608,0.62562,0.62608,74000000.0
2006-04-26 10:52:00,0.62612,0.62615,0.62606,0.62612,84600000.0
2006-04-26 10:53:00,0.62604,0.62604,0.62591,0.626,79200000.0
2006-04-26 10:54:00,0.62592,0.62607,0.62591,0.62603,34000000.0
2006-04-26 10:55:00,0.62599,0.62599,0.62588,0.62588,64000000.0
2006-04-26 10:56:00,0.62583,0.62587,0.62583,0.62584,73599998.0
2006-04-26 10:57:00,0.62585,0.62591,0.62585,0.62588,92899998.0
2006-04-26 10:58:00,0.62591,0.62597,0.62581,0.62594,123899999.0
2006-04-26 10:59:00,0.62595,0.62605,0.62595,0.62597,84699999.0
2006-04-26 11:00:00,0.62598,0.62629,0.62587,0.62629,90900000.0
2006-04-26 11:01:00,0.62633,0.62637,0.62615,0.62635,119400001.0
2006-04-26 11:02:00,0.62632,0.6264,0.62615,0.6263,65899999.0
2006-04-26 11:03:00,0.62631,0.62644,0.62624,0.62644,87300000.0
2006-04-26 11:04:00,0.62642,0.62652,0.62632,0.62636,64200000.0
2006-04-26 11:05:00,0.62647,0.62647,0.62635,0.62645,82600000.0
2006-04-26 11:06:00,0.62636,0.62641,0.62627,0.62627,90899999.0
2006-04-26 11:07:00,0.62631,0.62643,0.62631,0.62643,80600000.0
2006-04-26 11:08:00,0.62647,0.62647,0.62627,0.62631,104400001.0
2006-04-26 11:09:00,0.62625,0.62629,0.62625,0.62627,30300000.0
2006-04-26 11:10:00,0.62614,0.62626,0.62599,0.62623,71299999.0
2006-04-26 11:11:00,0.62623,0.62625,0.62618,0.62625,71099999.0
2006-04-26 11:12:00,0.62623,0.62623,0.62609,0.62617,91000002.0
2006-04-26 11:13:00,0.62603,0.62605,0.62593,0.62595,105299999.0
2006-04-26 11:14:00,0.62593,0.62608,0.62593,0.626,160000001.0
2006-04-26 11:15:00,0.62592,0.62592,0.62567,0.62573,74199999.0
2006-04-26 11:16:00,0.62571,0.62581,0.62552,0.62579,93900000.0
2006-04-26 11:17:00,0.62568,0.6258,0.62567,0.6258,127600001.0
2006-04-26 11:18:00,0.62575,0.62575,0.62567,0.62574,151099999.0
2006-04-26 11:19:00,0.62565,0.62569,0.62551,0.62569,77500000.0
2006-04-26 11:20:00,0.62571,0.62581,0.62571,0.6258,43800001.0
2006-04-26 11:21:00,0.62572,0.62576,0.62565,0.62565,93300000.0
2006-04-26 11:22:00,0.62563,0.6259,0.62563,0.62583,85300001.0
2006-04-26 11:23:00,0.62588,0.62588,0.62568,0.62584,80600000.0
2006-04-26 11:24:00,0.62593,0.62608,0.62579,0.62608,88400000.0
2006-04-26 11:25:00,0.62615,0.6262,0.626,0.626,104400000.0
2006-04-26 11:26:00,0.62608,0.62614,0.62603,0.62603,56800000.0
2006-04-26 11:27:00,0.62605,0.62613,0.62605,0.62613,62000001.0
2006-04-26 11:28:00,0.62618,0.62623,0.6261,0.62613,91799999.0
2006-04-26 11:29:00,0.62613,0.62613,0.62597,0.626,87400000.0
2006-04-26 11:30:00,0.62606,0.62612,0.62605,0.62605,111799999.0
2006-04-26 11:31:00,0.62614,0.62626,0.62602,0.62602,74900000.0
2006-04-26 11:32:00,0.62605,0.62618,0.62605,0.6261,58700000.0
2006-04-26 11:33:00,0.62617,0.62623,0.62611,0.62611,68900000.0
2006-04-26 11:34:00,0.62599,0.62599,0.62578,0.62585,66900000.0
2006-04-26 11:35:00,0.62588,0.62592,0.62575,0.62592,71600000.0
2006-04-26 11:36:00,0.62588,0.62597,0.62577,0.62597,96400000.0
2006-04-26 11:37:00,0.62603,0.62603,0.62593,0.62593,71700001.0
2006-04-26 11:38:00,0.62603,0.62635,0.62601,0.62635,132399998.0
2006-04-26 11:39:00,0.62638,0.62652,0.62638,0.62649,95600001.0
2006-04-26 11:40:00,0.6265,0.62667,0.6265,0.62667,111300000.0
2006-04-26 11:41:00,0.62669,0.62682,0.62669,0.62678,66899999.0
2006-04-26 11:42:00,0.62672,0.62679,0.62667,0.62673,113500000.0
2006-04-26 11:43:00,0.62672,0.62674,0.62663,0.62666,97999999.0
2006-04-26 11:44:00,0.62672,0.62682,0.62662,0.62662,107400000.0
2006-04-26 11:45:00,0.62669,0.62681,0.62667,0.62671,71500000.0
2006-04-26 11:46:00,0.62672,0.62672,0.62655,0.62667,63199999.0
2006-04-26 11:47:00,0.62684,0.62684,0.62666,0.62673,110799999.0
2006-04-26 11:48:00,0.62676,0.62682,0.6267,0.6267,83099999.0
2006-04-26 11:49:00,0.62676,0.62676,0.62646,0.62662,84800000.0
2006-04-26 11:50:00,0.62657,0.62657,0.6264,0.62643,77199999.0
2006-04-26 11:51:00,0.62656,0.62679,0.62656,0.62672,53700000.0
2006-04-26 11:52:00,0.62675,0.62675,0.62665,0.62675,75500000.0
2006-04-26 11:53:00,0.62675,0.62675,0.62665,0.62675,85900000.0
2006-04-26 11:54:00,0.62675,0.62675,0.6267,0.62675,73399999.0
2006-04-26 11:55:00,0.6267,0.62678,0.6267,0.62678,64500000.0
2006-04-26 11:56:00,0.6268,0.62685,0.6268,0.62685,35700000.0
2006-04-26 11:57:00,0.6268,0.62685,0.62678,0.6268,65600000.0
2006-04-26 11:58:00,0.62687,0.62687,0.62682,0.62685,74799999.0
2006-04-26 11:59:00,0.6269,0.6271,0.6269,0.6271,29200000.0
2006-04-26 12:00:00,0.62715,0.62715,0.62705,0.6271,56600000.0
2006-04-26 12:01:00,0.62705,0.62715,0.627,0.6271,130099999.0
2006-04-26 12:02:00,0.62711,0.62718,0.62695,0.62705,88899997.0
2006-04-26 12:03:00,0.62706,0.62717,0.62706,0.62717,44200000.0
2006-04-26 12:04:00,0.62718,0.62718,0.62701,0.62715,106200001.0
2006-04-26 12:05:00,0.62721,0.62726,0.62721,0.62724,63200000.0
2006-04-26 12:06:00,0.6272,0.62732,0.6272,0.62729,96200001.0
2006-04-26 12:07:00,0.62723,0.62723,0.62712,0.62712,125500000.0
2006-04-26 12:08:00,0.62704,0.62719,0.62701,0.62717,74000000.0
2006-04-26 12:09:00,0.62725,0.62727,0.62718,0.62718,53300000.0
2006-04-26 12:10:00,0.6271,0.62715,0.627,0.62715,99000000.0
2006-04-26 12:11:00,0.62715,0.6272,0.6271,0.6271,102800003.0
2006-04-26 12:12:00,0.62721,0.62723,0.62713,0.6272,101599998.0
2006-04-26 12:13:00,0.62718,0.62718,0.62712,0.62712,49800000.0
2006-04-26 12:14:00,0.62711,0.62711,0.62698,0.62706,31300000.0
2006-04-26 12:15:00,0.6271,0.6272,0.6271,0.62715,78700000.0
2006-04-26 12:16:00,0.6271,0.62715,0.6271,0.62715,35100000.0
2006-04-26 12:17:00,0.6271,0.62715,0.62705,0.6271,71199999.0
2006-04-26 12:18:00,0.62718,0.62718,0.62712,0.62715,41800000.0
2006-04-26 12:19:00,0.62713,0.62713,0.62701,0.62701,59800000.0
2006-04-26 12:20:00,0.62707,0.6271,0.62695,0.62695,77899999.0
2006-04-26 12:21:00,0.62684,0.62701,0.62679,0.62701,87300000.0
2006-04-26 12:22:00,0.62712,0.62713,0.62702,0.62702,60599999.0
2006-04-26 12:23:00,0.62689,0.62702,0.62689,0.62697,92700000.0
2006-04-26 12:24:00,0.62695,0.62695,0.62686,0.62688,127200001.0
2006-04-26 12:25:00,0.62685,0.62695,0.62685,0.62688,45600000.0
2006-04-26 12:26:00,0.62691,0.62712,0.62689,0.62701,75100000.0
2006-04-26 12:27:00,0.62699,0.62701,0.62698,0.62698,18400000.0
2006-04-26 12:28:00,0.62691,0.62703,0.6269,0.62703,34200000.0
2006-04-26 12:29:00,0.627,0.627,0.627,0.627,13500000.0
2006-04-26 12:30:00,0.62695,0.627,0.62695,0.62698,32400000.0
2006-04-26 12:31:00,0.62705,0.62707,0.62685,0.627,74100000.0
2006-04-26 12:32:00,0.6271,0.6271,0.62698,0.627,133799999.0
2006-04-26 12:33:00,0.62711,0.62714,0.62694,0.62694,42200000.0
2006-04-26 12:34:00,0.62695,0.627,0.6269,0.62695,125799999.0
2006-04-26 12:35:00,0.62693,0.62697,0.62688,0.6269,97500000.0
2006-04-26 12:36:00,0.6268,0.62688,0.6266,0.62677,81400001.0
2006-04-26 12:37:00,0.62684,0.62709,0.62674,0.62675,94099999.0
2006-04-26 12:38:00,0.62691,0.62712,0.62678,0.62712,57100000.0
2006-04-26 12:39:00,0.62715,0.62715,0.62705,0.62715,78000001.0
2006-04-26 12:40:00,0.6271,0.6272,0.6269,0.6272,125499996.0
2006-04-26 12:41:00,0.62715,0.62715,0.62712,0.62712,23100000.0
2006-04-26 12:42:00,0.62713,0.62715,0.6271,0.6271,62899998.0
2006-04-26 12:43:00,0.62701,0.62701,0.62667,0.62667,72699998.0
2006-04-26 12:44:00,0.62663,0.62678,0.62663,0.62676,55699999.0
2006-04-26 12:45:00,0.62685,0.62685,0.62685,0.62685,23999999.0
2006-04-26 12:46:00,0.62691,0.62696,0.62691,0.62696,30700000.0
2006-04-26 12:47:00,0.62705,0.62705,0.62705,0.62705,16600000.0
2006-04-26 12:48:00,0.62705,0.62705,0.62697,0.627,61599999.0
2006-04-26 12:49:00,0.62708,0.62716,0.62708,0.62715,11300000.0
2006-04-26 12:50:00,0.62709,0.62709,0.62687,0.62687,121200000.0
2006-04-26 12:51:00,0.62695,0.62695,0.62674,0.62683,90199999.0
2006-04-26 12:52:00,0.62677,0.62684,0.62659,0.62677,96400000.0
2006-04-26 12:53:00,0.62676,0.62684,0.62674,0.62682,92100000.0
2006-04-26 12:54:00,0.62684,0.62688,0.62684,0.62687,43100000.0
2006-04-26 12:55:00,0.62677,0.62687,0.62668,0.62687,139800001.0
2006-04-26 12:56:00,0.62695,0.62695,0.62685,0.62685,57400000.0
2006-04-26 12:57:00,0.62683,0.62683,0.62682,0.62682,17900000.0
2006-04-26 12:58:00,0.62685,0.62689,0.62677,0.6268,122099997.0
2006-04-26 12:59:00,0.62686,0.62693,0.62681,0.62685,106500000.0
2006-04-26 13:00:00,0.62673,0.62682,0.62673,0.62679,41000001.0
2006-04-26 13:01:00,0.62686,0.62692,0.62686,0.62688,117300000.0
2006-04-26 13:02:00,0.6268,0.6269,0.62679,0.62685,136999999.0
2006-04-26 13:03:00,0.62684,0.6269,0.62669,0.62686,85600000.0
2006-04-26 13:04:00,0.6268,0.62684,0.62674,0.6268,132700000.0
2006-04-26 13:05:00,0.62669,0.62669,0.62645,0.62669,59600000.0
2006-04-26 13:06:00,0.62662,0.62662,0.62644,0.62648,70000000.0
2006-04-26 13:07:00,0.62606,0.62642,0.62606,0.62642,106200000.0
2006-04-26 13:08:00,0.62627,0.62649,0.62627,0.62629,121900000.0
2006-04-26 13:09:00,0.62659,0.62666,0.62652,0.62652,100500000.0
2006-04-26 13:10:00,0.62655,0.62655,0.62638,0.62641,65500000.0
2006-04-26 13:11:00,0.62645,0.62663,0.62645,0.62647,87899999.0
2006-04-26 13:12:00,0.62658,0.62672,0.62654,0.62672,56600000.0
2006-04-26 13:13:00,0.62671,0.62682,0.62671,0.62682,122800001.0
2006-04-26 13:14:00,0.62674,0.62677,0.62673,0.62673,44700000.0
2006-04-26 13:15:00,0.62675,0.62675,0.62667,0.62671,86899998.0
2006-04-26 13:16:00,0.62666,0.62666,0.62654,0.62654,12700000.0
2006-04-26 13:17:00,0.6265,0.6266,0.62649,0.6266,74199998.0
2006-04-26 13:18:00,0.62662,0.6269,0.62662,0.6267,120200002.0
2006-04-26 13:19:00,0.62677,0.62681,0.62669,0.62678,72899998.0
2006-04-26 13:20:00,0.62672,0.62684,0.62671,0.62673,72700001.0
2006-04-26 13:21:00,0.62673,0.62678,0.62666,0.62666,61399998.0
2006-04-26 13:22:00,0.62665,0.62675,0.62665,0.6267,42700000.0
2006-04-26 13:23:00,0.62675,0.62678,0.62665,0.62675,169900003.0
2006-04-26 13:24:00,0.62669,0.62676,0.62655,0.62655,110500001.0
2006-04-26 13:25:00,0.62675,0.62679,0.62675,0.62676,55800001.0
2006-04-26 13:26:00,0.6268,0.6268,0.62655,0.6268,87799999.0
2006-04-26 13:27:00,0.62691,0.62712,0.6269,0.6271,46200000.0
2006-04-26 13:28:00,0.62723,0.62728,0.62718,0.62725,85199999.0
2006-04-26 13:29:00,0.62723,0.62725,0.62713,0.62718,98000000.0
2006-04-26 13:30:00,0.62707,0.62726,0.62707,0.62726,74500001.0
2006-04-26 13:31:00,0.62722,0.62722,0.62713,0.62715,66599999.0
2006-04-26 13:32:00,0.62708,0.62708,0.62703,0.62703,54899999.0
2006-04-26 13:33:00,0.62712,0.62713,0.6271,0.6271,70700000.0
2006-04-26 13:34:00,0.62705,0.62715,0.62705,0.6271,81300000.0
2006-04-26 13:35:00,0.62715,0.6272,0.62703,0.62708,129700000.0
2006-04-26 13:36:00,0.6271,0.62715,0.62705,0.6271,130099997.0
2006-04-26 13:37:00,0.62715,0.6272,0.62705,0.6271,90999999.0
2006-04-26 13:38:00,0.6271,0.62715,0.6271,0.62715,42899999.0
2006-04-26 13:39:00,0.62721,0.62737,0.62721,0.62737,93600000.0
2006-04-26 13:40:00,0.6274,0.62745,0.62735,0.62745,32700000.0
2006-04-26 13:41:00,0.62735,0.62745,0.62721,0.62732,155899999.0
2006-04-26 13:42:00,0.62717,0.62729,0.62709,0.62709,103200002.0
2006-04-26 13:43:00,0.62712,0.62715,0.6271,0.62715,63399999.0
2006-04-26 13:44:00,0.627,0.62715,0.62695,0.6271,90400000.0
2006-04-26 13:45:00,0.62713,0.62727,0.6271,0.62727,137200000.0
2006-04-26 13:46:00,0.6272,0.62723,0.62716,0.62723,41600000.0
2006-04-26 13:47:00,0.62725,0.6273,0.62725,0.6273,86099999.0
2006-04-26 13:48:00,0.62725,0.6274,0.62725,0.62726,83300001.0
2006-04-26 13:49:00,0.62734,0.62738,0.62729,0.62738,58800000.0
2006-04-26 13:50:00,0.6274,0.6274,0.62713,0.62729,94800000.0
2006-04-26 13:51:00,0.62725,0.62742,0.62724,0.62742,60399999.0
2006-04-26 13:52:00,0.62745,0.62745,0.6273,0.6274,100099998.0
2006-04-26 13:53:00,0.62747,0.62754,0.6274,0.6275,123600001.0
2006-04-26 13:54:00,0.62753,0.6278,0.62753,0.6278,109600001.0
2006-04-26 13:55:00,0.62783,0.62793,0.62773,0.62779,131499999.0
2006-04-26 13:56:00,0.62779,0.62785,0.62774,0.62785,102100001.0
2006-04-26 13:57:00,0.62792,0.62792,0.62788,0.6279,27300000.0
2006-04-26 13:58:00,0.62789,0.62803,0.6278,0.62799,62299999.0
2006-04-26 13:59:00,0.628,0.62815,0.628,0.62804,82900000.0
2006-04-26 14:00:00,0.62803,0.62808,0.62771,0.62788,66099999.0
2006-04-26 14:01:00,0.62795,0.62804,0.62795,0.62802,81999999.0
2006-04-26 14:02:00,0.62812,0.62813,0.62802,0.62802,79500000.0
2006-04-26 14:03:00,0.6281,0.62813,0.62798,0.628,101799999.0
2006-04-26 14:04:00,0.62805,0.62818,0.62802,0.62818,50200000.0
2006-04-26 14:05:00,0.62815,0.6282,0.62807,0.62807,128900000.0
2006-04-26 14:06:00,0.62813,0.62814,0.62802,0.62813,74100000.0
2006-04-26 14:07:00,0.62815,0.62824,0.62808,0.62824,73199999.0
2006-04-26 14:08:00,0.6282,0.62839,0.6282,0.62839,74600000.0
2006-04-26 14:09:00,0.62832,0.62832,0.62815,0.62823,112000001.0
2006-04-26 14:10:00,0.6284,0.62848,0.6284,0.62848,70100000.0
2006-04-26 14:11:00,0.62859,0.62903,0.62859,0.62897,53600000.0
2006-04-26 14:12:00,0.62902,0.62914,0.62902,0.62902,46799999.0
2006-04-26 14:13:00,0.62895,0.62898,0.62882,0.62892,25800000.0
2006-04-26 14:14:00,0.6289,0.62928,0.6289,0.62924,147300001.0
2006-04-26 14:15:00,0.62918,0.62925,0.62907,0.62918,140100000.0
2006-04-26 14:16:00,0.62907,0.62913,0.62895,0.62895,43800000.0
2006-04-26 14:17:00,0.62892,0.62909,0.62892,0.62902,100599999.0
2006-04-26 14:18:00,0.62895,0.62905,0.6289,0.629,112500000.0
2006-04-26 14:19:00,0.62888,0.62888,0.62866,0.62882,109200000.0
2006-04-26 14:20:00,0.62892,0.62918,0.6289,0.6289,101000001.0
2006-04-26 14:21:00,0.62907,0.62907,0.62893,0.629,115899997.0
2006-04-26 14:22:00,0.62892,0.62905,0.62892,0.62902,59400000.0
2006-04-26 14:23:00,0.62902,0.62902,0.62892,0.629,79300000.0
2006-04-26 14:24:00,0.62901,0.62903,0.6288,0.6288,52700000.0
2006-04-26 14:25:00,0.62876,0.62884,0.62867,0.62872,90799999.0
2006-04-26 14:26:00,0.62865,0.6287,0.62865,0.62867,35800001.0
2006-04-26 14:27:00,0.62861,0.62866,0.62857,0.62857,87700001.0
2006-04-26 14:28:00,0.62855,0.62863,0.62853,0.62858,63000001.0
2006-04-26 14:29:00,0.6286,0.62865,0.6285,0.6286,89500000.0
2006-04-26 14:30:00,0.62859,0.62859,0.62805,0.62805,70300000.0
2006-04-26 14:31:00,0.62806,0.62816,0.62786,0.62786,120399999.0
2006-04-26 14:32:00,0.62776,0.62776,0.62753,0.62758,100499999.0
2006-04-26 14:33:00,0.62763,0.62776,0.62763,0.62771,77799999.0
2006-04-26 14:34:00,0.62773,0.62773,0.62749,0.6277,69600000.0
2006-04-26 14:35:00,0.62767,0.62787,0.62755,0.62755,92500000.0
2006-04-26 14:36:00,0.62765,0.62793,0.62765,0.62793,76500000.0
2006-04-26 14:37:00,0.62788,0.62815,0.62785,0.62791,168499997.0
2006-04-26 14:38:00,0.62791,0.62799,0.62791,0.62799,49000002.0
2006-04-26 14:39:00,0.62799,0.62825,0.62799,0.6281,123900000.0
2006-04-26 14:40:00,0.62806,0.62811,0.62798,0.62804,90299999.0
2006-04-26 14:41:00,0.62802,0.62802,0.62762,0.62762,73100000.0
2006-04-26 14:42:00,0.62758,0.628,0.62757,0.62796,134799999.0
2006-04-26 14:43:00,0.62792,0.62804,0.62777,0.62777,71800001.0
2006-04-26 14:44:00,0.62752,0.62763,0.62747,0.62763,89299998.0
2006-04-26 14:45:00,0.62753,0.62768,0.62736,0.62768,118700000.0
2006-04-26 14:46:00,0.62779,0.62809,0.62772,0.62809,64800000.0
2006-04-26 14:47:00,0.62809,0.62816,0.62789,0.62809,151900001.0
2006-04-26 14:48:00,0.62821,0.62824,0.62821,0.62824,106399999.0
2006-04-26 14:49:00,0.62831,0.62876,0.62831,0.62876,115900001.0
2006-04-26 14:50:00,0.62891,0.62898,0.62888,0.62894,86399999.0
2006-04-26 14:51:00,0.62887,0.6289,0.62873,0.6289,61500000.0
2006-04-26 14:52:00,0.62885,0.6289,0.6288,0.6288,66599999.0
2006-04-26 14:53:00,0.62889,0.62889,0.62831,0.62859,97799999.0
2006-04-26 14:54:00,0.62859,0.62865,0.62848,0.62853,48500000.0
2006-04-26 14:55:00,0.62854,0.62872,0.62854,0.62872,104500000.0
2006-04-26 14:56:00,0.62899,0.62921,0.62899,0.62921,13600000.0
2006-04-26 14:57:00,0.62928,0.6295,0.62924,0.62941,84400000.0
2006-04-26 14:58:00,0.62922,0.62922,0.62902,0.62917,83099998.0
2006-04-26 14:59:00,0.62956,0.63006,0.62956,0.63004,48900000.0
2006-04-26 15:00:00,0.63004,0.63007,0.63001,0.63004,77000000.0
2006-04-26 15:01:00,0.62991,0.62991,0.62926,0.62949,93500000.0
2006-04-26 15:02:00,0.62974,0.62988,0.62971,0.62986,100899999.0
2006-04-26 15:03:00,0.63011,0.63022,0.63003,0.63013,77699999.0
2006-04-26 15:04:00,0.63023,0.63059,0.63023,0.63059,102800000.0
2006-04-26 15:05:00,0.63075,0.63103,0.63042,0.63042,111199999.0
2006-04-26 15:06:00,0.63039,0.63044,0.62963,0.62976,151199999.0
2006-04-26 15:07:00,0.62993,0.63018,0.62973,0.62973,126300002.0
2006-04-26 15:08:00,0.62969,0.62973,0.62948,0.62958,128600000.0
2006-04-26 15:09:00,0.62967,0.62981,0.62911,0.62911,131699997.0
2006-04-26 15:10:00,0.62901,0.62913,0.62881,0.62882,117500000.0
2006-04-26 15:11:00,0.62894,0.62914,0.62894,0.62897,63700000.0
2006-04-26 15:12:00,0.62912,0.62912,0.62898,0.62901,115900001.0
2006-04-26 15:13:00,0.62907,0.62955,0.62906,0.62952,158700000.0
2006-04-26 15:14:00,0.6296,0.6296,0.62939,0.62943,131500001.0
2006-04-26 15:15:00,0.62949,0.62974,0.62949,0.6297,97000000.0
2006-04-26 15:16:00,0.6297,0.63,0.6297,0.62993,132900002.0
2006-04-26 15:17:00,0.62984,0.62997,0.62975,0.62997,32600000.0
2006-04-26 15:18:00,0.62989,0.63013,0.62989,0.63013,54300000.0
2006-04-26 15:19:00,0.63044,0.63112,0.63044,0.63112,122899999.0
2006-04-26 15:20:00,0.6312,0.63122,0.63094,0.63094,105599999.0
2006-04-26 15:21:00,0.63102,0.63139,0.63102,0.63125,54400000.0
2006-04-26 15:22:00,0.63122,0.6313,0.63109,0.63109,118799997.0
2006-04-26 15:23:00,0.63105,0.6311,0.63068,0.63076,99100001.0
2006-04-26 15:24:00,0.6309,0.63095,0.63073,0.63073,130700001.0
2006-04-26 15:25:00,0.6308,0.63093,0.63075,0.63076,99600000.0
2006-04-26 15:26:00,0.63055,0.63069,0.63032,0.63037,116699999.0
2006-04-26 15:27:00,0.63039,0.63069,0.63039,0.63062,100500000.0
2006-04-26 15:28:00,0.63056,0.63077,0.63056,0.63068,94699999.0
2006-04-26 15:29:00,0.63053,0.63078,0.63053,0.63059,120100002.0
2006-04-26 15:30:00,0.63055,0.6306,0.6304,0.6304,144199999.0
2006-04-26 15:31:00,0.63043,0.63048,0.63036,0.63048,50900000.0
2006-04-26 15:32:00,0.63046,0.63057,0.63042,0.63047,158200000.0
2006-04-26 15:33:00,0.63044,0.63055,0.63041,0.63054,123300001.0
2006-04-26 15:34:00,0.63036,0.63051,0.63036,0.63048,125199999.0
2006-04-26 15:35:00,0.63065,0.63075,0.63065,0.63075,31900001.0
2006-04-26 15:36:00,0.63085,0.63093,0.63085,0.63089,73300000.0
2006-04-26 15:37:00,0.63089,0.63089,0.63078,0.63078,30600000.0
2006-04-26 15:38:00,0.63095,0.63095,0.63088,0.63088,19000000.0
2006-04-26 15:39:00,0.63089,0.63098,0.63082,0.63098,115300000.0
2006-04-26 15:40:00,0.63096,0.63096,0.6307,0.6307,102899998.0
2006-04-26 15:41:00,0.63069,0.63069,0.63034,0.63052,50700000.0
2006-04-26 15:42:00,0.63055,0.63056,0.63039,0.63049,38800000.0
2006-04-26 15:43:00,0.63069,0.63082,0.63069,0.63074,106500000.0
2006-04-26 15:44:00,0.63064,0.63108,0.63062,0.63094,141099999.0
2006-04-26 15:45:00,0.63089,0.63102,0.63073,0.63102,73400000.0
2006-04-26 15:46:00,0.63112,0.63116,0.63095,0.63095,65799999.0
2006-04-26 15:47:00,0.63111,0.63128,0.63111,0.63119,51000000.0
2006-04-26 15:48:00,0.63112,0.63121,0.63112,0.63118,64999999.0
2006-04-26 15:49:00,0.63153,0.63202,0.63153,0.63202,59899999.0
2006-04-26 15:50:00,0.63236,0.6326,0.6322,0.63225,149000002.0
2006-04-26 15:51:00,0.63226,0.63233,0.63222,0.6323,42400000.0
2006-04-26 15:52:00,0.63213,0.63225,0.63203,0.63203,100400000.0
2006-04-26 15:53:00,0.632,0.63206,0.63166,0.6317,101100000.0
2006-04-26 15:54:00,0.63173,0.63192,0.63173,0.63175,122900002.0
2006-04-26 15:55:00,0.63161,0.63161,0.63113,0.63121,116999999.0
2006-04-26 15:56:00,0.63138,0.63175,0.63138,0.63175,61499999.0
2006-04-26 15:57:00,0.63176,0.63192,0.63176,0.63184,182600003.0
2006-04-26 15:58:00,0.63195,0.63208,0.63195,0.63207,43800000.0
2006-04-26 15:59:00,0.63197,0.63224,0.63197,0.63216,123199997.0
2006-04-26 16:00:00,0.63217,0.63217,0.63133,0.63137,57900001.0
2006-04-26 16:01:00,0.63138,0.63141,0.63108,0.63108,66900000.0
2006-04-26 16:02:00,0.63098,0.63126,0.63098,0.63125,91600000.0
2006-04-26 16:03:00,0.63122,0.63122,0.63082,0.63082,75500000.0
2006-04-26 16:04:00,0.63104,0.63128,0.63104,0.63126,65300000.0
2006-04-26 16:05:00,0.63125,0.63156,0.63125,0.63156,105300000.0
2006-04-26 16:06:00,0.63154,0.63219,0.63151,0.63219,101099998.0
2006-04-26 16:07:00,0.63236,0.63284,0.63236,0.63284,31500000.0
2006-04-26 16:08:00,0.63278,0.63286,0.63262,0.63262,113199999.0
2006-04-26 16:09:00,0.63238,0.63238,0.63184,0.6321,130499997.0
2006-04-26 16:10:00,0.63206,0.63233,0.63206,0.63233,58200000.0
2006-04-26 16:11:00,0.63233,0.63263,0.63228,0.63263,84799999.0
2006-04-26 16:12:00,0.63271,0.63275,0.63247,0.63249,144600000.0
2006-04-26 16:13:00,0.63238,0.63239,0.6321,0.6321,42000000.0
2006-04-26 16:14:00,0.63197,0.63202,0.63177,0.63177,187100000.0
2006-04-26 16:15:00,0.63174,0.63198,0.63168,0.63168,158399997.0
2006-04-26 16:16:00,0.63187,0.63189,0.63147,0.63176,154400000.0
2006-04-26 16:17:00,0.63194,0.63217,0.63194,0.63204,62200000.0
2006-04-26 16:18:00,0.63182,0.63203,0.6317,0.63185,119100002.0
2006-04-26 16:19:00,0.63189,0.63198,0.63171,0.63177,189699998.0
2006-04-26 16:20:00,0.63174,0.63174,0.63162,0.63168,18400000.0
2006-04-26 16:21:00,0.6315,0.63177,0.6315,0.63162,116200002.0
2006-04-26 16:22:00,0.63162,0.63167,0.6316,0.6316,127500000.0
2006-04-26 16:23:00,0.63155,0.63162,0.63153,0.63153,116300003.0
2006-04-26 16:24:00,0.6316,0.6316,0.63153,0.63153,86199999.0
2006-04-26 16:25:00,0.63142,0.63142,0.63109,0.63109,87300000.0
2006-04-26 16:26:00,0.63091,0.63111,0.63091,0.63111,55600001.0
2006-04-26 16:27:00,0.6311,0.63118,0.63109,0.63109,46600000.0
2006-04-26 16:28:00,0.63085,0.63124,0.63085,0.63119,126800001.0
2006-04-26 16:29:00,0.63123,0.63123,0.63104,0.63109,63200000.0
2006-04-26 16:30:00,0.63114,0.63137,0.63114,0.6312,69999999.0
2006-04-26 16:31:00,0.63123,0.6313,0.63123,0.63129,58999999.0
2006-04-26 16:32:00,0.63132,0.63137,0.63124,0.63124,118900002.0
2006-04-26 16:33:00,0.63128,0.63143,0.63119,0.63123,130400001.0
2006-04-26 16:34:00,0.63118,0.63129,0.63116,0.63124,110599999.0
2006-04-26 16:35:00,0.63126,0.63126,0.63112,0.63121,102000001.0
2006-04-26 16:36:00,0.6312,0.6314,0.6312,0.6314,77800001.0
2006-04-26 16:37:00,0.63129,0.63142,0.63128,0.63128,83800000.0
2006-04-26 16:38:00,0.63135,0.63151,0.63135,0.63135,104099998.0
2006-04-26 16:39:00,0.63125,0.63125,0.63118,0.63118,54500002.0
2006-04-26 16:40:00,0.63121,0.63133,0.63121,0.63125,69300000.0
2006-04-26 16:41:00,0.63126,0.63134,0.63125,0.63134,41700000.0
2006-04-26 16:42:00,0.63139,0.63141,0.63139,0.63141,13600000.0
2006-04-26 16:43:00,0.63138,0.63138,0.63126,0.63126,120600001.0
2006-04-26 16:44:00,0.63132,0.63145,0.63132,0.63137,70399999.0
2006-04-26 16:45:00,0.63152,0.63155,0.63142,0.63142,76599999.0
2006-04-26 16:46:00,0.63149,0.63149,0.63139,0.63142,113100000.0
2006-04-26 16:47:00,0.63147,0.63147,0.63115,0.6312,113000001.0
2006-04-26 16:48:00,0.63129,0.63138,0.63128,0.63137,133899998.0
2006-04-26 16:49:00,0.63134,0.63136,0.63134,0.63136,1600000.0
2006-04-26 16:50:00,0.63137,0.63143,0.63134,0.63143,68899999.0
2006-04-26 16:51:00,0.6315,0.6315,0.63133,0.63133,121400001.0
2006-04-26 16:52:00,0.63148,0.63151,0.63138,0.63151,98999999.0
2006-04-26 16:53:00,0.63153,0.63156,0.63141,0.6315,117700000.0
2006-04-26 16:54:00,0.63144,0.63153,0.63132,0.63153,93999999.0
2006-04-26 16:55:00,0.63148,0.63151,0.63132,0.6315,122400001.0
2006-04-26 16:56:00,0.63153,0.63153,0.63145,0.63145,52400001.0
2006-04-26 16:57:00,0.6315,0.63156,0.63144,0.63155,86800001.0
2006-04-26 16:58:00,0.63153,0.63159,0.63152,0.63153,184000001.0
2006-04-26 16:59:00,0.6315,0.63192,0.63147,0.63192,119400002.0
2006-04-26 17:00:00,0.63189,0.63189,0.63163,0.63163,116700000.0
2006-04-26 17:01:00,0.63165,0.63165,0.63143,0.63149,111200000.0
2006-04-26 17:02:00,0.63154,0.63166,0.63154,0.63164,80100000.0
2006-04-26 17:03:00,0.63134,0.63174,0.63134,0.63174,80099999.0
2006-04-26 17:04:00,0.63176,0.6318,0.63166,0.6318,74399999.0
2006-04-26 17:05:00,0.63191,0.63196,0.63191,0.63196,5300000.0
2006-04-26 17:06:00,0.63199,0.63225,0.63199,0.63225,94199999.0
2006-04-26 17:07:00,0.6323,0.6323,0.63206,0.63208,56699999.0
2006-04-26 17:08:00,0.6321,0.63215,0.63195,0.63205,103799999.0
2006-04-26 17:09:00,0.6321,0.63215,0.632,0.63215,72800000.0
2006-04-26 17:10:00,0.63212,0.63213,0.63183,0.63184,92800000.0
2006-04-26 17:11:00,0.63166,0.63187,0.63165,0.63165,76700000.0
2006-04-26 17:12:00,0.63159,0.63191,0.63159,0.63175,110100001.0
2006-04-26 17:13:00,0.63183,0.63193,0.63183,0.63187,123199997.0
2006-04-26 17:14:00,0.63179,0.63194,0.63179,0.63188,63800001.0
2006-04-26 17:15:00,0.63181,0.63183,0.63169,0.63169,119700001.0
2006-04-26 17:16:00,0.63178,0.63198,0.63178,0.63186,66999999.0
2006-04-26 17:17:00,0.63176,0.63188,0.63176,0.63179,70600000.0
2006-04-26 17:18:00,0.63178,0.63182,0.63171,0.63182,148699999.0
2006-04-26 17:19:00,0.63181,0.63181,0.63152,0.63152,30400000.0
2006-04-26 17:20:00,0.63173,0.632,0.63173,0.632,114500000.0
2006-04-26 17:21:00,0.63192,0.63192,0.6317,0.63175,41500000.0
2006-04-26 17:22:00,0.63178,0.6321,0.63178,0.6321,66600000.0
2006-04-26 17:23:00,0.63204,0.63215,0.63204,0.63211,84000002.0
2006-04-26 17:24:00,0.63211,0.63219,0.63195,0.63207,116800001.0
2006-04-26 17:25:00,0.63199,0.63199,0.63178,0.63189,94400001.0
2006-04-26 17:26:00,0.63172,0.63172,0.63129,0.63129,89199997.0
2006-04-26 17:27:00,0.6314,0.63144,0.63128,0.63144,82400000.0
2006-04-26 17:28:00,0.63135,0.63145,0.63135,0.6314,112500001.0
2006-04-26 17:29:00,0.63145,0.63145,0.63135,0.63145,119300000.0
2006-04-26 17:30:00,0.63155,0.63191,0.63155,0.63191,142299996.0
2006-04-26 17:31:00,0.63197,0.63206,0.63193,0.63195,64199999.0
2006-04-26 17:32:00,0.63196,0.63197,0.63182,0.63182,44500000.0
2006-04-26 17:33:00,0.63189,0.63193,0.63187,0.63193,41600000.0
2006-04-26 17:34:00,0.632,0.63213,0.6318,0.6318,45700000.0
2006-04-26 17:35:00,0.6317,0.63173,0.6317,0.63172,57300001.0
2006-04-26 17:36:00,0.63169,0.63173,0.6316,0.63173,82199998.0
2006-04-26 17:37:00,0.63173,0.63181,0.63166,0.63181,121299999.0
2006-04-26 17:38:00,0.63189,0.63202,0.63189,0.63202,42100001.0
2006-04-26 17:39:00,0.6321,0.6322,0.6321,0.6322,92499999.0
2006-04-26 17:40:00,0.63201,0.63201,0.63177,0.63177,22900000.0
2006-04-26 17:41:00,0.63167,0.63167,0.63166,0.63166,22400000.0
2006-04-26 17:42:00,0.63164,0.63192,0.63164,0.63192,79699999.0
2006-04-26 17:43:00,0.632,0.632,0.63187,0.63195,52500000.0
2006-04-26 17:44:00,0.63197,0.63197,0.63178,0.6318,96900003.0
2006-04-26 17:45:00,0.63178,0.63182,0.6316,0.6317,103600001.0
2006-04-26 17:46:00,0.63159,0.63171,0.63158,0.63165,121899999.0
2006-04-26 17:47:00,0.63142,0.63174,0.63142,0.63165,32700000.0
2006-04-26 17:48:00,0.63163,0.63163,0.63153,0.63157,152099998.0
2006-04-26 17:49:00,0.63154,0.63165,0.63154,0.63165,40600001.0
2006-04-26 17:50:00,0.63174,0.63189,0.63174,0.6318,79599999.0
2006-04-26 17:51:00,0.63175,0.63183,0.63171,0.63171,92100000.0
2006-04-26 17:52:00,0.63176,0.63184,0.63176,0.63184,19200000.0
2006-04-26 17:53:00,0.6319,0.6319,0.63177,0.63181,78200000.0
2006-04-26 17:54:00,0.6317,0.63183,0.6317,0.63183,79399999.0
2006-04-26 17:55:00,0.63174,0.63184,0.6317,0.63181,84400000.0
2006-04-26 17:56:00,0.63167,0.63178,0.63164,0.63175,108400000.0
2006-04-26 17:57:00,0.63177,0.63187,0.63177,0.63182,73600000.0
2006-04-26 17:58:00,0.63196,0.63202,0.63196,0.63197,68400000.0
2006-04-26 17:59:00,0.63202,0.63222,0.63202,0.63222,176099997.0
2006-04-26 18:00:00,0.63213,0.63213,0.63189,0.63189,69099998.0
2006-04-26 18:01:00,0.6319,0.63195,0.63185,0.6319,76300000.0
2006-04-26 18:02:00,0.63196,0.63196,0.63173,0.63187,122600000.0
2006-04-26 18:03:00,0.63189,0.63196,0.63185,0.63195,260800004.0
2006-04-26 18:04:00,0.6319,0.63196,0.63183,0.6319,219100000.0
2006-04-26 18:05:00,0.63192,0.63198,0.63172,0.63172,294500002.0
2006-04-26 18:06:00,0.6318,0.63185,0.63175,0.63185,117800000.0
2006-04-26 18:07:00,0.6318,0.63193,0.63176,0.63176,240199999.0
2006-04-26 18:08:00,0.63175,0.6319,0.63163,0.63163,83800000.0
2006-04-26 18:09:00,0.63153,0.63164,0.63132,0.63164,209900000.0
2006-04-26 18:10:00,0.63168,0.6318,0.63165,0.6318,159999996.0
2006-04-26 18:11:00,0.63187,0.63194,0.63185,0.63185,70299999.0
2006-04-26 18:12:00,0.63197,0.63197,0.6316,0.63161,81200000.0
2006-04-26 18:13:00,0.63162,0.63162,0.63153,0.63153,7200000.0
2006-04-26 18:14:00,0.63165,0.63181,0.63165,0.63179,85900000.0
2006-04-26 18:15:00,0.6319,0.63216,0.6319,0.63216,127800000.0
2006-04-26 18:16:00,0.63223,0.63231,0.63204,0.6321,270999997.0
2006-04-26 18:17:00,0.63199,0.6322,0.63199,0.63217,142499999.0
2006-04-26 18:18:00,0.63214,0.63251,0.63206,0.63241,418899999.0
2006-04-26 18:19:00,0.6324,0.63276,0.63226,0.6325,261800001.0
2006-04-26 18:20:00,0.63244,0.6329,0.63244,0.63277,109600000.0
2006-04-26 18:21:00,0.63266,0.63269,0.63242,0.63269,222400004.0
2006-04-26 18:22:00,0.6327,0.63295,0.6327,0.63292,85199999.0
2006-04-26 18:23:00,0.63285,0.63287,0.63272,0.63283,339900002.0
2006-04-26 18:24:00,0.63271,0.63271,0.63236,0.63246,275000000.0
2006-04-26 18:25:00,0.63246,0.63267,0.63243,0.6326,166499998.0
2006-04-26 18:26:00,0.63252,0.63252,0.63221,0.63221,175700001.0
2006-04-26 18:27:00,0.63211,0.63222,0.63206,0.63209,232400001.0
2006-04-26 18:28:00,0.632,0.6321,0.6319,0.632,169400001.0
2006-04-26 18:29:00,0.63204,0.63212,0.632,0.63206,244499997.0
2006-04-26 18:30:00,0.63203,0.63209,0.63198,0.63209,90600000.0
2006-04-26 18:31:00,0.63208,0.63221,0.63208,0.63218,277700000.0
2006-04-26 18:32:00,0.6322,0.63225,0.6322,0.6322,57900000.0
2006-04-26 18:33:00,0.6322,0.6322,0.63184,0.63184,189799999.0
2006-04-26 18:34:00,0.63191,0.63203,0.63187,0.63203,139800001.0
2006-04-26 18:35:00,0.63205,0.63205,0.63195,0.63195,92700000.0
2006-04-26 18:36:00,0.632,0.63205,0.63195,0.63195,198399997.0
2006-04-26 18:37:00,0.63195,0.63211,0.6319,0.63211,106200000.0
2006-04-26 18:38:00,0.63215,0.63225,0.63213,0.63217,152999998.0
2006-04-26 18:39:00,0.6321,0.6322,0.63205,0.63215,336099999.0
2006-04-26 18:40:00,0.63218,0.63224,0.63211,0.63223,102199999.0
2006-04-26 18:41:00,0.6321,0.63225,0.632,0.63203,244800000.0
2006-04-26 18:42:00,0.6321,0.63215,0.63205,0.63215,95399997.0
2006-04-26 18:43:00,0.63213,0.63233,0.63199,0.63218,717200003.0
2006-04-26 18:44:00,0.63217,0.63222,0.63208,0.63214,324900000.0
2006-04-26 18:45:00,0.63223,0.63228,0.63212,0.63213,447999997.0
2006-04-26 18:46:00,0.6321,0.63216,0.63209,0.6321,116700000.0
2006-04-26 18:47:00,0.63209,0.63215,0.63208,0.63215,169500001.0
2006-04-26 18:48:00,0.63215,0.63215,0.63199,0.63199,202299994.0
2006-04-26 18:49:00,0.63199,0.63213,0.63199,0.63201,92900000.0
2006-04-26 18:50:00,0.63198,0.63206,0.6319,0.63206,113800000.0
2006-04-26 18:51:00,0.63201,0.63208,0.63201,0.63207,106000000.0
2006-04-26 18:52:00,0.63212,0.63218,0.63209,0.63215,69799999.0
2006-04-26 18:53:00,0.63215,0.6322,0.63209,0.6322,90400001.0
2006-04-26 18:54:00,0.63226,0.63237,0.63226,0.63237,33700000.0
2006-04-26 18:55:00,0.63243,0.63243,0.63212,0.63214,150399999.0
2006-04-26 18:56:00,0.63214,0.6322,0.6321,0.6321,94100000.0
2006-04-26 18:57:00,0.6321,0.6321,0.632,0.63202,61099999.0
2006-04-26 18:58:00,0.63203,0.63215,0.63203,0.63206,74600000.0
2006-04-26 18:59:00,0.63195,0.63205,0.63195,0.63205,160800000.0
2006-04-26 19:00:00,0.63199,0.63199,0.63182,0.63194,140900001.0
2006-04-26 19:01:00,0.63207,0.63216,0.63185,0.63185,86899998.0
2006-04-26 19:02:00,0.6318,0.63184,0.63173,0.63184,65900001.0
2006-04-26 19:03:00,0.6318,0.6319,0.6318,0.6318,218299999.0
2006-04-26 19:04:00,0.6318,0.63195,0.63175,0.63175,86099999.0
2006-04-26 19:05:00,0.63173,0.63192,0.63173,0.63192,112900001.0
2006-04-26 19:06:00,0.63195,0.63197,0.63185,0.6319,280399996.0
2006-04-26 19:07:00,0.63194,0.63198,0.63172,0.63184,238799998.0
2006-04-26 19:08:00,0.63197,0.63201,0.63188,0.63197,150200000.0
2006-04-26 19:09:00,0.63203,0.63203,0.63191,0.63196,115099997.0
2006-04-26 19:10:00,0.63192,0.63195,0.6319,0.6319,63800000.0
2006-04-26 19:11:00,0.63183,0.63189,0.63178,0.63178,112300000.0
2006-04-26 19:12:00,0.63169,0.63185,0.63169,0.63183,67400000.0
2006-04-26 19:13:00,0.63175,0.63175,0.63153,0.63153,105300000.0
2006-04-26 19:14:00,0.63151,0.63159,0.63139,0.63156,99299999.0
2006-04-26 19:15:00,0.63162,0.63176,0.63162,0.6317,100899999.0
2006-04-26 19:16:00,0.63164,0.63178,0.63164,0.63178,52300000.0
2006-04-26 19:17:00,0.63175,0.63179,0.63158,0.63167,107200003.0
2006-04-26 19:18:00,0.63168,0.63183,0.63166,0.63183,64400000.0
2006-04-26 19:19:00,0.63177,0.6319,0.63177,0.63178,99000002.0
2006-04-26 19:20:00,0.63177,0.6319,0.63171,0.63171,108199999.0
2006-04-26 19:21:00,0.63173,0.63177,0.63145,0.63145,167599999.0
2006-04-26 19:22:00,0.6314,0.63154,0.6314,0.63154,75500000.0
2006-04-26 19:23:00,0.63145,0.63152,0.63135,0.63135,112700000.0
2006-04-26 19:24:00,0.6313,0.6313,0.63115,0.63118,104800001.0
2006-04-26 19:25:00,0.6313,0.63143,0.63125,0.63143,99599999.0
2006-04-26 19:26:00,0.63134,0.63142,0.63132,0.63142,59400000.0
2006-04-26 19:27:00,0.63143,0.6315,0.63135,0.63135,202499998.0
2006-04-26 19:28:00,0.6315,0.6315,0.63121,0.63127,102800001.0
2006-04-26 19:29:00,0.63129,0.63138,0.63123,0.63134,82600000.0
2006-04-26 19:30:00,0.6314,0.63144,0.63138,0.63144,60199999.0
2006-04-26 19:31:00,0.63148,0.63148,0.6313,0.63145,89699998.0
2006-04-26 19:32:00,0.63142,0.63156,0.63128,0.6314,124999999.0
2006-04-26 19:33:00,0.63136,0.63145,0.6313,0.63138,60200000.0
2006-04-26 19:34:00,0.63135,0.63138,0.63122,0.63135,140499998.0
2006-04-26 19:35:00,0.63135,0.6314,0.63125,0.63135,228200001.0
2006-04-26 19:36:00,0.63133,0.63138,0.63125,0.6313,173599997.0
2006-04-26 19:37:00,0.63133,0.63141,0.63133,0.63135,72300000.0
2006-04-26 19:38:00,0.63139,0.63139,0.63123,0.63128,80100000.0
2006-04-26 19:39:00,0.63135,0.63138,0.63128,0.6313,169299998.0
2006-04-26 19:40:00,0.63138,0.6314,0.63125,0.63132,140399998.0
2006-04-26 19:41:00,0.63135,0.63144,0.63133,0.63135,94199999.0
2006-04-26 19:42:00,0.63132,0.63138,0.63127,0.63127,71999998.0
2006-04-26 19:43:00,0.63129,0.63131,0.63117,0.63119,65200000.0
2006-04-26 19:44:00,0.63127,0.6313,0.6311,0.63122,96600000.0
2006-04-26 19:45:00,0.63125,0.63135,0.6312,0.6312,74900000.0
2006-04-26 19:46:00,0.63124,0.63136,0.6312,0.63128,66400000.0
2006-04-26 19:47:00,0.63125,0.63125,0.6312,0.6312,59100001.0
2006-04-26 19:48:00,0.63115,0.63125,0.63115,0.6312,98400000.0
2006-04-26 19:49:00,0.6312,0.63138,0.63105,0.63105,130300000.0
2006-04-26 19:50:00,0.63122,0.63125,0.63115,0.6312,120199999.0
2006-04-26 19:51:00,0.63125,0.6313,0.6312,0.63125,122100001.0
2006-04-26 19:52:00,0.63125,0.6313,0.63115,0.63125,118000002.0
2006-04-26 19:53:00,0.63128,0.63128,0.63117,0.6312,126299998.0
2006-04-26 19:54:00,0.6312,0.6313,0.6312,0.63125,128800000.0
2006-04-26 19:55:00,0.63115,0.63125,0.63115,0.63125,178800002.0
2006-04-26 19:56:00,0.63125,0.63138,0.63122,0.63128,241500000.0
2006-04-26 19:57:00,0.63135,0.63135,0.63125,0.6313,88500000.0
2006-04-26 19:58:00,0.63135,0.63135,0.63125,0.6313,184400001.0
2006-04-26 19:59:00,0.6313,0.63135,0.63125,0.63125,101500000.0
2006-04-26 20:00:00,0.63127,0.63138,0.63125,0.6313,323900001.0
2006-04-26 20:01:00,0.6313,0.63135,0.63122,0.63133,118900000.0
2006-04-26 20:02:00,0.63135,0.63135,0.6313,0.6313,49400000.0
2006-04-26 20:03:00,0.6314,0.6314,0.6313,0.63137,121100001.0
2006-04-26 20:04:00,0.63135,0.6314,0.63125,0.63135,157099998.0
2006-04-26 20:05:00,0.63138,0.6314,0.63125,0.6314,140200000.0
2006-04-26 20:06:00,0.6314,0.6314,0.63125,0.63135,267599998.0
2006-04-26 20:07:00,0.63132,0.63137,0.63125,0.63125,124300000.0
2006-04-26 20:08:00,0.6313,0.63136,0.6313,0.63135,73900000.0
2006-04-26 20:09:00,0.6314,0.63145,0.63115,0.63135,181199999.0
2006-04-26 20:10:00,0.6313,0.6314,0.6313,0.6314,130800000.0
2006-04-26 20:11:00,0.63135,0.63141,0.63135,0.63141,67800000.0
2006-04-26 20:12:00,0.63148,0.63166,0.63142,0.63166,88000000.0
2006-04-26 20:13:00,0.63176,0.63176,0.63139,0.63165,89500000.0
2006-04-26 20:14:00,0.63173,0.63175,0.63165,0.63175,132900000.0
2006-04-26 20:15:00,0.63165,0.6317,0.63165,0.6317,78900001.0
2006-04-26 20:16:00,0.6317,0.6318,0.6316,0.6316,432300000.0
2006-04-26 20:17:00,0.63158,0.63182,0.63158,0.63182,209500003.0
2006-04-26 20:18:00,0.63181,0.63184,0.63175,0.63177,102600002.0
2006-04-26 20:19:00,0.63175,0.63175,0.6317,0.63175,112400000.0
2006-04-26 20:20:00,0.6318,0.6318,0.63165,0.6317,40600000.0
2006-04-26 20:21:00,0.63174,0.63186,0.63174,0.63184,102100000.0
2006-04-26 20:22:00,0.63187,0.63193,0.63184,0.63193,167400001.0
2006-04-26 20:23:00,0.63195,0.632,0.63185,0.632,66300000.0
2006-04-26 20:24:00,0.63198,0.63209,0.63173,0.63206,155200000.0
2006-04-26 20:25:00,0.63205,0.63211,0.632,0.63206,147800000.0
2006-04-26 20:26:00,0.6321,0.63215,0.632,0.63205,95299999.0
2006-04-26 20:27:00,0.63201,0.63203,0.63178,0.6318,97900001.0
2006-04-26 20:28:00,0.63175,0.63175,0.6317,0.63175,77900002.0
2006-04-26 20:29:00,0.63177,0.63187,0.63172,0.63183,248399998.0
2006-04-26 20:30:00,0.63175,0.6319,0.63175,0.63185,274099999.0
2006-04-26 20:31:00,0.63185,0.63185,0.63168,0.63176,204799997.0
2006-04-26 20:32:00,0.63165,0.63174,0.63165,0.63165,108099999.0
2006-04-26 20:33:00,0.63162,0.63172,0.63161,0.63165,155499999.0
2006-04-26 20:34:00,0.63176,0.63181,0.63175,0.63181,109199999.0
2006-04-26 20:35:00,0.63178,0.63178,0.63165,0.6317,73200000.0
2006-04-26 20:36:00,0.6317,0.63185,0.6316,0.63165,150499999.0
2006-04-26 20:37:00,0.63167,0.63185,0.63165,0.6317,168300003.0
2006-04-26 20:38:00,0.63171,0.63178,0.6317,0.63178,185899998.0
2006-04-26 20:39:00,0.6318,0.63184,0.63176,0.63178,72600002.0
2006-04-26 20:40:00,0.6317,0.6318,0.63165,0.6317,195100000.0
2006-04-26 20:41:00,0.6317,0.63175,0.63165,0.63175,202699999.0
2006-04-26 20:42:00,0.63172,0.6318,0.63166,0.63179,82200000.0
2006-04-26 20:43:00,0.63178,0.63181,0.63171,0.63171,99000000.0
2006-04-26 20:44:00,0.63165,0.63175,0.63165,0.63175,37900000.0
2006-04-26 20:45:00,0.63166,0.63166,0.63153,0.63155,108700000.0
2006-04-26 20:46:00,0.63162,0.63162,0.63147,0.63147,53500000.0
2006-04-26 20:47:00,0.63153,0.63154,0.63145,0.63145,68499999.0
2006-04-26 20:48:00,0.63135,0.63145,0.63135,0.63135,65200001.0
2006-04-26 20:49:00,0.63135,0.63145,0.6313,0.6314,132799999.0
2006-04-26 20:50:00,0.6314,0.63143,0.63133,0.63135,134800000.0
2006-04-26 20:51:00,0.63135,0.63145,0.63135,0.6314,72400000.0
2006-04-26 20:52:00,0.63137,0.6314,0.63126,0.63126,77299999.0
2006-04-26 20:53:00,0.63134,0.63136,0.63122,0.63129,286799999.0
2006-04-26 20:54:00,0.6313,0.63135,0.63125,0.63135,189600002.0
2006-04-26 20:55:00,0.63126,0.63126,0.63119,0.63119,32800000.0
2006-04-26 20:56:00,0.6312,0.63134,0.63098,0.6313,109200000.0
2006-04-26 20:57:00,0.63125,0.63127,0.63104,0.63121,94799998.0
2006-04-26 20:58:00,0.63127,0.63142,0.6312,0.63124,277499997.0
2006-04-26 20:59:00,0.6313,0.6314,0.63125,0.6313,171099999.0
2006-04-26 21:00:00,0.6313,0.63132,0.63125,0.6313,193900000.0
2006-04-26 21:01:00,0.6312,0.63132,0.6312,0.63132,104200002.0
2006-04-26 21:02:00,0.6313,0.63135,0.63127,0.6313,78900000.0
2006-04-26 21:03:00,0.63135,0.6314,0.63125,0.6314,135200000.0
2006-04-26 21:04:00,0.6313,0.63135,0.63125,0.63125,112899999.0
2006-04-26 21:05:00,0.63135,0.6314,0.63125,0.6313,79600000.0
2006-04-26 21:06:00,0.63125,0.6314,0.63125,0.6313,159600001.0
2006-04-26 21:07:00,0.63135,0.63135,0.6313,0.6313,55800002.0
2006-04-26 21:08:00,0.6313,0.63135,0.6312,0.6313,126800000.0
2006-04-26 21:09:00,0.6313,0.6314,0.63125,0.63135,149200000.0
2006-04-26 21:10:00,0.6313,0.63135,0.6313,0.63135,60400000.0
2006-04-26 21:11:00,0.6313,0.6313,0.6313,0.6313,15200000.0
2006-04-26 21:12:00,0.63125,0.63138,0.63125,0.63132,151599998.0
2006-04-26 21:13:00,0.63128,0.63132,0.63125,0.6313,93500000.0
2006-04-26 21:14:00,0.63135,0.63135,0.6313,0.6313,68600001.0
2006-04-26 21:15:00,0.6313,0.6314,0.63125,0.6313,293399997.0
2006-04-26 21:16:00,0.63135,0.63135,0.63118,0.63125,74200000.0
2006-04-26 21:17:00,0.63125,0.63135,0.63115,0.63135,158600002.0
2006-04-26 21:18:00,0.63135,0.63135,0.63125,0.63132,144600001.0
2006-04-26 21:19:00,0.63135,0.63135,0.63125,0.6313,125700000.0
2006-04-26 21:20:00,0.63135,0.6314,0.6312,0.63125,220600002.0
2006-04-26 21:21:00,0.63135,0.63135,0.63125,0.63135,133100001.0
2006-04-26 21:22:00,0.63135,0.63135,0.63125,0.6313,114900000.0
2006-04-26 21:23:00,0.63125,0.63135,0.63125,0.63135,138599998.0
2006-04-26 21:24:00,0.63135,0.63135,0.63125,0.6313,102799999.0
2006-04-26 21:25:00,0.6313,0.63135,0.6313,0.63135,91500001.0
2006-04-26 21:26:00,0.63132,0.63135,0.63125,0.63135,121799998.0
2006-04-26 21:27:00,0.6313,0.63135,0.63125,0.63135,103200000.0
2006-04-26 21:28:00,0.63135,0.63135,0.6313,0.6313,24400000.0
2006-04-26 21:29:00,0.6313,0.63135,0.63115,0.63125,102699999.0
2006-04-26 21:30:00,0.63132,0.6314,0.63125,0.63135,167100000.0
2006-04-26 21:31:00,0.63135,0.63135,0.6313,0.6313,20000000.0
2006-04-26 21:32:00,0.6313,0.63135,0.63125,0.63135,47799999.0
2006-04-26 21:33:00,0.63135,0.63135,0.6313,0.63135,52999999.0
2006-04-26 21:34:00,0.63135,0.63135,0.63122,0.6313,62000001.0
2006-04-26 21:35:00,0.6313,0.63135,0.63127,0.6313,241100000.0
2006-04-26 21:36:00,0.6313,0.6314,0.63122,0.63135,187399999.0
2006-04-26 21:37:00,0.63132,0.6314,0.6313,0.63135,129200001.0
2006-04-26 21:38:00,0.63135,0.6314,0.6313,0.63132,74700000.0
2006-04-26 21:39:00,0.6313,0.63135,0.6312,0.63132,61400000.0
2006-04-26 21:40:00,0.63135,0.6314,0.6312,0.63138,201499997.0
2006-04-26 21:41:00,0.6313,0.63135,0.63125,0.63135,148200001.0
2006-04-26 21:42:00,0.63132,0.63135,0.6313,0.63135,63200001.0
2006-04-26 21:43:00,0.6313,0.6314,0.63125,0.63125,80800000.0
2006-04-26 21:44:00,0.63135,0.63135,0.63115,0.63115,101700002.0
2006-04-26 21:45:00,0.6313,0.63135,0.63122,0.6313,155900002.0
2006-04-26 21:46:00,0.63128,0.63135,0.63127,0.63127,94099998.0
2006-04-26 21:47:00,0.6313,0.63135,0.6313,0.63135,102700000.0
2006-04-26 21:48:00,0.63135,0.63135,0.63135,0.63135,60500001.0
2006-04-26 21:49:00,0.6313,0.63135,0.6312,0.63128,70100001.0
2006-04-26 21:50:00,0.63135,0.6314,0.63125,0.63132,34700000.0
2006-04-26 21:51:00,0.6313,0.63135,0.63127,0.63135,84200000.0
2006-04-26 21:52:00,0.6313,0.63145,0.63127,0.63135,62700000.0
2006-04-26 21:53:00,0.63125,0.63135,0.63125,0.63135,55700002.0
2006-04-26 21:54:00,0.63135,0.63135,0.63125,0.6313,69300001.0
2006-04-26 21:55:00,0.6313,0.63135,0.63128,0.6313,46099999.0
2006-04-26 21:56:00,0.63135,0.63135,0.63125,0.63125,73999999.0
2006-04-26 21:57:00,0.6313,0.63135,0.6312,0.63132,182100000.0
2006-04-26 21:58:00,0.6313,0.63135,0.6313,0.63135,46300000.0
2006-04-26 21:59:00,0.6313,0.6314,0.6313,0.6313,119200000.0
2006-04-26 22:00:00,0.6313,0.63135,0.63125,0.63135,67700001.0
2006-04-26 22:01:00,0.63132,0.63135,0.63125,0.6313,88199998.0
2006-04-26 22:02:00,0.63135,0.63135,0.6313,0.6313,90300001.0
2006-04-26 22:03:00,0.63135,0.63135,0.63132,0.63132,70299999.0
2006-04-26 22:04:00,0.6313,0.63135,0.63125,0.6313,83000001.0
2006-04-26 22:05:00,0.63125,0.6314,0.63125,0.63127,128100000.0
2006-04-26 22:06:00,0.63115,0.63145,0.63115,0.6313,151600001.0
2006-04-26 22:07:00,0.6313,0.63135,0.63125,0.63125,122799998.0
2006-04-26 22:08:00,0.6313,0.63145,0.63125,0.63145,90099999.0
2006-04-26 22:09:00,0.63135,0.63135,0.63125,0.63128,76499999.0
2006-04-26 22:10:00,0.6313,0.63135,0.63125,0.6313,107800000.0
2006-04-26 22:11:00,0.63122,0.63135,0.63122,0.63135,98799998.0
2006-04-26 22:12:00,0.6313,0.63135,0.63122,0.63128,106799998.0
2006-04-26 22:13:00,0.6314,0.6314,0.63125,0.6313,91500000.0
2006-04-26 22:14:00,0.63135,0.63135,0.6312,0.63132,82300000.0
2006-04-26 22:15:00,0.63132,0.63135,0.63125,0.63125,153600001.0
2006-04-26 22:16:00,0.63128,0.63138,0.63128,0.6313,32600000.0
2006-04-26 22:17:00,0.63135,0.63135,0.63125,0.63135,95699999.0
2006-04-26 22:18:00,0.63135,0.63135,0.6312,0.6312,89100000.0
2006-04-26 22:19:00,0.6313,0.6314,0.6312,0.6313,140599997.0
2006-04-26 22:20:00,0.63135,0.63135,0.6313,0.6313,48999999.0
2006-04-26 22:21:00,0.63135,0.63135,0.63125,0.6313,87099999.0
2006-04-26 22:22:00,0.63138,0.63138,0.63125,0.63125,99300000.0
2006-04-26 22:23:00,0.63125,0.6314,0.63125,0.63135,87700000.0
2006-04-26 22:24:00,0.63125,0.63135,0.63122,0.63135,224199997.0
2006-04-26 22:25:00,0.63125,0.63135,0.63125,0.6313,146400000.0
2006-04-26 22:26:00,0.6313,0.63135,0.63127,0.63135,91700000.0
2006-04-26 22:27:00,0.63125,0.6314,0.63125,0.6314,63500000.0
2006-04-26 22:28:00,0.6312,0.63132,0.6312,0.63132,48300000.0
2006-04-26 22:29:00,0.6313,0.63135,0.6313,0.6313,43800001.0
2006-04-26 22:30:00,0.63135,0.6314,0.6313,0.63135,140200001.0
2006-04-26 22:31:00,0.63135,0.63135,0.63122,0.63122,75700000.0
2006-04-26 22:32:00,0.63135,0.63135,0.63135,0.63135,43199999.0
2006-04-26 22:33:00,0.6313,0.63135,0.6313,0.63135,95299999.0
2006-04-26 22:34:00,0.6313,0.63135,0.63105,0.63132,89200001.0
2006-04-26 22:35:00,0.63137,0.63137,0.63128,0.63128,136299999.0
2006-04-26 22:36:00,0.6313,0.63135,0.63125,0.6313,144300000.0
2006-04-26 22:37:00,0.6313,0.6313,0.63125,0.6313,95900000.0
2006-04-26 22:38:00,0.6312,0.6313,0.63105,0.6313,135899998.0
2006-04-26 22:39:00,0.6313,0.63135,0.6313,0.63135,21600000.0
2006-04-26 22:40:00,0.6313,0.63135,0.6312,0.63125,85299999.0
2006-04-26 22:41:00,0.6313,0.6313,0.63127,0.6313,13200000.0
2006-04-26 22:42:00,0.6313,0.63138,0.63125,0.63138,74100000.0
2006-04-26 22:43:00,0.6313,0.6314,0.63115,0.6313,151099999.0
2006-04-26 22:44:00,0.63135,0.63138,0.63122,0.63122,144400001.0
2006-04-26 22:45:00,0.6313,0.6314,0.63125,0.6313,165700000.0
2006-04-26 22:46:00,0.63132,0.63135,0.6311,0.63125,260199994.0
2006-04-26 22:47:00,0.63125,0.63135,0.63125,0.63133,85399999.0
2006-04-26 22:48:00,0.63128,0.6314,0.63115,0.6313,121700000.0
2006-04-26 22:49:00,0.6313,0.6313,0.6313,0.6313,45899999.0
2006-04-26 22:50:00,0.63135,0.63135,0.63105,0.6313,198100000.0
2006-04-26 22:51:00,0.6313,0.63135,0.63122,0.63125,194000001.0
2006-04-26 22:52:00,0.63132,0.63132,0.63125,0.6313,125999999.0
2006-04-26 22:53:00,0.63135,0.63135,0.63125,0.63135,72500000.0
2006-04-26 22:54:00,0.63132,0.63135,0.63125,0.63125,113900001.0
2006-04-26 22:55:00,0.63125,0.6314,0.63125,0.63125,116500000.0
2006-04-26 22:56:00,0.63135,0.63137,0.63125,0.6313,99599998.0
2006-04-26 22:57:00,0.6313,0.63145,0.63128,0.63132,146599998.0
2006-04-26 22:58:00,0.6313,0.6314,0.63125,0.6313,113499999.0
2006-04-26 22:59:00,0.63115,0.63135,0.6311,0.6311,138499999.0
2006-04-26 23:00:00,0.63115,0.63135,0.63115,0.6313,81500000.0
2006-04-26 23:01:00,0.63417,0.63444,0.63354,0.63444,132000003.0
2006-04-26 23:02:00,0.63408,0.63438,0.63355,0.63359,146700001.0
2006-04-26 23:03:00,0.63295,0.63326,0.63254,0.63257,106700000.0
2006-04-26 23:04:00,0.63194,0.63234,0.63187,0.63218,135200001.0
2006-04-26 23:05:00,0.63262,0.63277,0.63213,0.6326,97099999.0
2006-04-26 23:06:00,0.63268,0.63283,0.6321,0.6321,80800000.0
2006-04-26 23:07:00,0.63233,0.63251,0.63208,0.63221,104200001.0
2006-04-26 23:08:00,0.63203,0.63218,0.63166,0.63166,132300000.0
2006-04-26 23:09:00,0.63135,0.63189,0.63131,0.6316,129599998.0
2006-04-26 23:10:00,0.6314,0.63167,0.63129,0.63147,101500000.0
2006-04-26 23:11:00,0.63167,0.63194,0.63145,0.63151,91399999.0
2006-04-26 23:12:00,0.63156,0.63191,0.63141,0.63188,111999998.0
2006-04-26 23:13:00,0.63188,0.63193,0.63149,0.63166,73000000.0
2006-04-26 23:14:00,0.63185,0.63191,0.63157,0.63168,131800000.0
2006-04-26 23:15:00,0.63126,0.63144,0.631,0.6311,168500000.0
2006-04-26 23:16:00,0.63144,0.63154,0.63123,0.63123,69500000.0
2006-04-26 23:17:00,0.63162,0.63176,0.63137,0.6315,114700000.0
2006-04-26 23:18:00,0.6316,0.63163,0.63138,0.63154,96000000.0
2006-04-26 23:19:00,0.63136,0.63184,0.63127,0.63183,86800000.0
2006-04-26 23:20:00,0.63189,0.63189,0.63145,0.63145,75900000.0
2006-04-26 23:21:00,0.63134,0.63151,0.63122,0.63126,82099999.0
2006-04-26 23:22:00,0.63122,0.63153,0.63111,0.63139,83700000.0
2006-04-26 23:23:00,0.63137,0.6315,0.63092,0.63092,95600001.0
2006-04-26 23:24:00,0.6312,0.63159,0.6312,0.63151,68100000.0
2006-04-26 23:25:00,0.63153,0.63157,0.63132,0.63152,80900001.0
2006-04-26 23:26:00,0.63144,0.63154,0.63113,0.63113,49900000.0
2006-04-26 23:27:00,0.63132,0.63132,0.6312,0.6312,67499998.0
2006-04-26 23:28:00,0.63118,0.63126,0.63111,0.63126,66399999.0
2006-04-26 23:29:00,0.63128,0.63128,0.63121,0.63123,74000000.0
2006-04-26 23:30:00,0.63117,0.63129,0.63117,0.63126,92399999.0
2006-04-26 23:31:00,0.63122,0.63128,0.6312,0.6312,60199999.0
2006-04-26 23:32:00,0.63128,0.6314,0.63126,0.6314,93100000.0
2006-04-26 23:33:00,0.63136,0.63147,0.63124,0.63124,48600000.0
2006-04-26 23:34:00,0.63124,0.63133,0.63122,0.63129,87700000.0
2006-04-26 23:35:00,0.63135,0.63147,0.63131,0.63147,39100000.0
2006-04-26 23:36:00,0.63139,0.63142,0.63121,0.63128,75800000.0
2006-04-26 23:37:00,0.63125,0.63125,0.63122,0.63125,70400000.0
2006-04-26 23:38:00,0.63129,0.63152,0.63129,0.63145,85399999.0
2006-04-26 23:39:00,0.63133,0.63138,0.63124,0.63124,128299999.0
2006-04-26 23:40:00,0.63127,0.6313,0.63122,0.63124,72799999.0
2006-04-26 23:41:00,0.63128,0.63132,0.63121,0.63132,35900000.0
2006-04-26 23:42:00,0.63137,0.63141,0.63133,0.63141,60500000.0
2006-04-26 23:43:00,0.63135,0.63135,0.63125,0.63135,51500000.0
2006-04-26 23:44:00,0.63135,0.63135,0.6313,0.6313,37400001.0
2006-04-26 23:45:00,0.63132,0.63132,0.6311,0.63118,38200000.0
2006-04-26 23:46:00,0.6312,0.6313,0.6312,0.63125,91000000.0
2006-04-26 23:47:00,0.6313,0.63133,0.6313,0.63133,50400000.0
2006-04-26 23:48:00,0.63135,0.6314,0.63134,0.63139,61100000.0
2006-04-26 23:49:00,0.63142,0.63143,0.63131,0.63138,43000000.0
2006-04-26 23:50:00,0.63134,0.63145,0.6313,0.63145,75100000.0
2006-04-26 23:51:00,0.63139,0.63143,0.63129,0.63143,82700000.0
2006-04-26 23:52:00,0.63133,0.63151,0.63133,0.63135,72200000.0
2006-04-26 23:53:00,0.63128,0.63135,0.63125,0.6313,76300000.0
2006-04-26 23:54:00,0.6313,0.6314,0.6312,0.63135,72700001.0
2006-04-26 23:55:00,0.63135,0.63135,0.63127,0.63127,100500001.0
2006-04-26 23:56:00,0.63135,0.63135,0.63125,0.6313,145000001.0
2006-04-26 23:57:00,0.63125,0.63125,0.63092,0.63092,81400000.0
2006-04-26 23:58:00,0.63094,0.6311,0.63094,0.6311,33699999.0
2006-04-26 23:59:00,0.63109,0.63133,0.63109,0.63118,95200000.0
2006-04-27 00:00:00,0.6313,0.63136,0.63125,0.63125,99400001.0
2006-04-27 00:01:00,0.6312,0.63125,0.63115,0.63115,86999998.0
2006-04-27 00:02:00,0.6312,0.6313,0.63117,0.6312,68300001.0
2006-04-27 00:03:00,0.6312,0.6312,0.63113,0.63118,47699999.0
2006-04-27 00:04:00,0.63112,0.63112,0.63099,0.63101,54200000.0
2006-04-27 00:05:00,0.63105,0.63105,0.63095,0.63095,52000000.0
2006-04-27 00:06:00,0.631,0.63105,0.631,0.63105,47799999.0
2006-04-27 00:07:00,0.63107,0.63124,0.63107,0.63111,82900001.0
2006-04-27 00:08:00,0.63102,0.63111,0.63098,0.63098,64300001.0
2006-04-27 00:09:00,0.63102,0.6311,0.63099,0.63107,42200000.0
2006-04-27 00:10:00,0.63092,0.63107,0.63092,0.63105,58600000.0
2006-04-27 00:11:00,0.631,0.63105,0.63092,0.63102,106800000.0
2006-04-27 00:12:00,0.63109,0.6312,0.63101,0.63108,67599999.0
2006-04-27 00:13:00,0.63104,0.63106,0.63091,0.63102,102199999.0
2006-04-27 00:14:00,0.63091,0.63102,0.63081,0.63102,69500000.0
2006-04-27 00:15:00,0.63101,0.63101,0.63098,0.63098,46200000.0
2006-04-27 00:16:00,0.63103,0.63113,0.63101,0.63109,113300000.0
2006-04-27 00:17:00,0.63112,0.63124,0.63104,0.63107,96899999.0
2006-04-27 00:18:00,0.63102,0.63102,0.63083,0.6309,101300000.0
2006-04-27 00:19:00,0.6309,0.631,0.6309,0.63095,82800001.0
2006-04-27 00:20:00,0.63087,0.63092,0.63085,0.63091,108399998.0
2006-04-27 00:21:00,0.63088,0.63106,0.63088,0.63098,81600000.0
2006-04-27 00:22:00,0.6308,0.63088,0.63075,0.63085,29500000.0
2006-04-27 00:23:00,0.63085,0.63085,0.63075,0.63075,29500000.0
2006-04-27 00:24:00,0.6309,0.63092,0.63086,0.63088,94099999.0
2006-04-27 00:25:00,0.63088,0.6309,0.63075,0.63075,80500000.0
2006-04-27 00:26:00,0.6308,0.6308,0.6308,0.6308,49099999.0
2006-04-27 00:27:00,0.63087,0.63109,0.63087,0.63091,70900001.0
2006-04-27 00:28:00,0.63072,0.63085,0.63072,0.63085,133099999.0
2006-04-27 00:29:00,0.63091,0.63092,0.63083,0.63083,60999999.0
2006-04-27 00:30:00,0.63097,0.63103,0.63075,0.63075,67400000.0
2006-04-27 00:31:00,0.63088,0.63088,0.63082,0.63087,46399999.0
2006-04-27 00:32:00,0.63089,0.63092,0.63082,0.63082,128100003.0
2006-04-27 00:33:00,0.63088,0.63089,0.63073,0.63073,82899999.0
2006-04-27 00:34:00,0.63082,0.63082,0.63074,0.63078,29500000.0
2006-04-27 00:35:00,0.63071,0.63083,0.63062,0.63072,93800000.0
2006-04-27 00:36:00,0.63077,0.63092,0.63077,0.63086,119300000.0
2006-04-27 00:37:00,0.6311,0.6311,0.63097,0.63097,69399999.0
2006-04-27 00:38:00,0.63098,0.63104,0.63092,0.63104,68600000.0
2006-04-27 00:39:00,0.63101,0.63101,0.63061,0.63075,113900001.0
2006-04-27 00:40:00,0.63066,0.63066,0.63057,0.6306,104299997.0
2006-04-27 00:41:00,0.63062,0.63062,0.63037,0.6305,47300000.0
2006-04-27 00:42:00,0.63048,0.63065,0.63048,0.63065,69200000.0
2006-04-27 00:43:00,0.63065,0.63065,0.63007,0.63007,61000000.0
2006-04-27 00:44:00,0.63014,0.63022,0.6301,0.6301,71600000.0
2006-04-27 00:45:00,0.63013,0.63195,0.63012,0.63195,146400001.0
2006-04-27 00:46:00,0.63199,0.63199,0.63158,0.63159,63900000.0
2006-04-27 00:47:00,0.6317,0.6318,0.63139,0.6316,95500000.0
2006-04-27 00:48:00,0.63165,0.63171,0.63116,0.63116,147300001.0
2006-04-27 00:49:00,0.631,0.63105,0.63095,0.63105,95999998.0
2006-04-27 00:50:00,0.63081,0.63081,0.63043,0.63051,90400000.0
2006-04-27 00:51:00,0.62991,0.62991,0.62877,0.62892,84500000.0
2006-04-27 00:52:00,0.62898,0.62916,0.62869,0.62877,184799999.0
2006-04-27 00:53:00,0.62876,0.62883,0.62826,0.62856,143799998.0
2006-04-27 00:54:00,0.62864,0.62956,0.62858,0.62956,143999999.0
2006-04-27 00:55:00,0.62963,0.62986,0.62963,0.62977,98700000.0
2006-04-27 00:56:00,0.6298,0.62989,0.6298,0.62984,68000000.0
2006-04-27 00:57:00,0.62979,0.6298,0.6297,0.62972,74400000.0
2006-04-27 00:58:00,0.62977,0.62981,0.62971,0.62977,83800000.0
2006-04-27 00:59:00,0.62971,0.6298,0.62964,0.6297,101199998.0
2006-04-27 01:00:00,0.62984,0.63,0.62971,0.63,184200000.0
2006-04-27 01:01:00,0.63009,0.63026,0.63009,0.63026,12800000.0
2006-04-27 01:02:00,0.63026,0.63034,0.6302,0.63028,105200001.0
2006-04-27 01:03:00,0.63033,0.63033,0.63025,0.63032,44700000.0
2006-04-27 01:04:00,0.63036,0.63053,0.63032,0.63053,99300000.0
2006-04-27 01:05:00,0.63057,0.63078,0.63057,0.63068,50100001.0
2006-04-27 01:06:00,0.63062,0.63069,0.63054,0.63064,43899999.0
2006-04-27 01:07:00,0.63065,0.63065,0.6306,0.63065,65400001.0
2006-04-27 01:08:00,0.63057,0.6306,0.63057,0.6306,5600000.0
2006-04-27 01:09:00,0.63065,0.63065,0.63055,0.63062,79100000.0
2006-04-27 01:10:00,0.63057,0.6306,0.63057,0.6306,49500000.0
2006-04-27 01:11:00,0.6306,0.63076,0.63046,0.63046,80199999.0
2006-04-27 01:12:00,0.63048,0.6306,0.63045,0.63045,109799999.0
2006-04-27 01:13:00,0.63059,0.63064,0.63057,0.63058,138700000.0
2006-04-27 01:14:00,0.63045,0.63055,0.63045,0.6305,39900000.0
2006-04-27 01:15:00,0.6306,0.6306,0.6306,0.6306,49699999.0
2006-04-27 01:16:00,0.63055,0.6306,0.63055,0.63058,67400000.0
2006-04-27 01:17:00,0.6306,0.6306,0.6306,0.6306,78200001.0
2006-04-27 01:18:00,0.6306,0.63067,0.63049,0.63067,104399999.0
2006-04-27 01:19:00,0.63064,0.63092,0.63064,0.63089,102500000.0
2006-04-27 01:20:00,0.63086,0.63089,0.63081,0.63081,52800000.0
2006-04-27 01:21:00,0.63081,0.63092,0.63081,0.63091,64599999.0
2006-04-27 01:22:00,0.63078,0.63089,0.63078,0.63089,85900000.0
2006-04-27 01:23:00,0.63089,0.63098,0.6308,0.63088,90199999.0
2006-04-27 01:24:00,0.6309,0.63092,0.63084,0.63092,59700000.0
2006-04-27 01:25:00,0.63083,0.63083,0.63076,0.63077,60499999.0
2006-04-27 01:26:00,0.63077,0.63077,0.6307,0.63073,53499999.0
2006-04-27 01:27:00,0.6307,0.63082,0.63066,0.63078,69000000.0
2006-04-27 01:28:00,0.63078,0.63086,0.6307,0.63073,123900000.0
2006-04-27 01:29:00,0.6307,0.6307,0.63067,0.63067,13600000.0
2006-04-27 01:30:00,0.63077,0.63079,0.6307,0.6307,76399999.0
2006-04-27 01:31:00,0.63068,0.63068,0.6305,0.63058,89399999.0
2006-04-27 01:32:00,0.6305,0.63057,0.6305,0.63057,87700002.0
2006-04-27 01:33:00,0.63052,0.63052,0.63026,0.63026,33900000.0
2006-04-27 01:34:00,0.63033,0.63034,0.63022,0.63034,34200000.0
2006-04-27 01:35:00,0.63032,0.63034,0.63019,0.63034,139099999.0
2006-04-27 01:36:00,0.63042,0.63042,0.63027,0.63032,118200002.0
2006-04-27 01:37:00,0.63038,0.63042,0.63034,0.63035,84500000.0
2006-04-27 01:38:00,0.63016,0.63037,0.63016,0.63022,70100000.0
2006-04-27 01:39:00,0.63023,0.63035,0.63023,0.63024,52600000.0
2006-04-27 01:40:00,0.63038,0.63038,0.63019,0.63019,103600000.0
2006-04-27 01:41:00,0.63037,0.6304,0.63025,0.63027,65000000.0
2006-04-27 01:42:00,0.63025,0.63035,0.63025,0.6303,40600000.0
2006-04-27 01:43:00,0.63035,0.63036,0.63029,0.63032,63800000.0
2006-04-27 01:44:00,0.63037,0.63037,0.63025,0.63026,30300000.0
2006-04-27 01:45:00,0.63025,0.63027,0.63013,0.6302,40699999.0
2006-04-27 01:46:00,0.6301,0.63023,0.63007,0.63012,99599999.0
2006-04-27 01:47:00,0.63017,0.63026,0.63014,0.63023,116199999.0
2006-04-27 01:48:00,0.63029,0.63032,0.63016,0.63018,63600001.0
2006-04-27 01:49:00,0.63007,0.63007,0.62991,0.62996,58100000.0
2006-04-27 01:50:00,0.63,0.63003,0.6298,0.62993,66899998.0
2006-04-27 01:51:00,0.62999,0.63024,0.62999,0.63024,70600001.0
2006-04-27 01:52:00,0.63028,0.63053,0.63028,0.63053,77500002.0
2006-04-27 01:53:00,0.6306,0.6306,0.63045,0.63055,84300000.0
2006-04-27 01:54:00,0.63055,0.63069,0.63043,0.63069,90499999.0
2006-04-27 01:55:00,0.63072,0.63075,0.63057,0.63067,102200001.0
2006-04-27 01:56:00,0.63068,0.63068,0.63057,0.6306,36399999.0
2006-04-27 01:57:00,0.63056,0.63074,0.63056,0.63065,49100000.0
2006-04-27 01:58:00,0.6306,0.63079,0.6306,0.63079,68299999.0
2006-04-27 01:59:00,0.63072,0.63072,0.63061,0.63063,124300001.0
2006-04-27 02:00:00,0.63068,0.63074,0.63068,0.63073,56700000.0
2006-04-27 02:01:00,0.63077,0.63078,0.6307,0.63078,93299997.0
2006-04-27 02:02:00,0.63078,0.63082,0.63074,0.6308,85500000.0
2006-04-27 02:03:00,0.63074,0.6309,0.63072,0.63075,53900001.0
2006-04-27 02:04:00,0.63077,0.63077,0.63063,0.63072,51800000.0
2006-04-27 02:05:00,0.63072,0.63075,0.63065,0.63075,36800000.0
2006-04-27 02:06:00,0.6307,0.63075,0.6307,0.63075,77700000.0
2006-04-27 02:07:00,0.6307,0.63072,0.63068,0.63072,33100000.0
2006-04-27 02:08:00,0.6306,0.63075,0.6306,0.63075,103099999.0
2006-04-27 02:09:00,0.63072,0.63074,0.63069,0.6307,80000000.0
2006-04-27 02:10:00,0.63074,0.63074,0.63063,0.63073,93900001.0
2006-04-27 02:11:00,0.63073,0.63075,0.63067,0.63074,52600000.0
2006-04-27 02:12:00,0.63067,0.6308,0.63067,0.6308,13600000.0
2006-04-27 02:13:00,0.6307,0.6308,0.6307,0.6307,85799999.0
2006-04-27 02:14:00,0.63074,0.6308,0.6307,0.6307,160400000.0
2006-04-27 02:15:00,0.63065,0.6308,0.63065,0.63068,62300000.0
2006-04-27 02:16:00,0.63066,0.63086,0.63066,0.63084,111399998.0
2006-04-27 02:17:00,0.6309,0.63101,0.63087,0.63091,99800002.0
2006-04-27 02:18:00,0.63074,0.63084,0.63068,0.63068,82899998.0
2006-04-27 02:19:00,0.63067,0.6308,0.63067,0.6307,59400001.0
2006-04-27 02:20:00,0.63084,0.63085,0.63074,0.6308,95100000.0
2006-04-27 02:21:00,0.6308,0.63085,0.6308,0.63085,115699998.0
2006-04-27 02:22:00,0.63082,0.63082,0.63069,0.63071,100899999.0
2006-04-27 02:23:00,0.63055,0.63075,0.63055,0.6306,136999997.0
2006-04-27 02:24:00,0.63065,0.6307,0.6306,0.63065,64600000.0
2006-04-27 02:25:00,0.6307,0.63075,0.63055,0.63065,64500000.0
2006-04-27 02:26:00,0.63078,0.63087,0.63065,0.63065,71700001.0
2006-04-27 02:27:00,0.63071,0.63071,0.63059,0.63059,14600000.0
2006-04-27 02:28:00,0.63075,0.6309,0.63074,0.6309,55100000.0
2006-04-27 02:29:00,0.63092,0.63094,0.6307,0.6307,102699999.0
2006-04-27 02:30:00,0.63075,0.63075,0.63067,0.63075,74999998.0
2006-04-27 02:31:00,0.63075,0.63087,0.63066,0.63087,125400000.0
2006-04-27 02:32:00,0.63082,0.63091,0.63082,0.63089,42000000.0
2006-04-27 02:33:00,0.63087,0.63087,0.63079,0.63083,29300000.0
2006-04-27 02:34:00,0.63071,0.63087,0.63071,0.63087,77700000.0
2006-04-27 02:35:00,0.63082,0.6309,0.63076,0.63078,82100000.0
2006-04-27 02:36:00,0.63077,0.63088,0.63075,0.63075,61900000.0
2006-04-27 02:37:00,0.63085,0.63085,0.6308,0.6308,76500002.0
2006-04-27 02:38:00,0.63084,0.63084,0.63077,0.6308,53400001.0
2006-04-27 02:39:00,0.63083,0.63101,0.63082,0.63085,84499998.0
2006-04-27 02:40:00,0.63085,0.63095,0.6308,0.6309,74600000.0
2006-04-27 02:41:00,0.63093,0.63093,0.63083,0.63083,23900000.0
2006-04-27 02:42:00,0.63094,0.63094,0.63086,0.63088,59100000.0
2006-04-27 02:43:00,0.63086,0.63093,0.63086,0.63093,52500000.0
2006-04-27 02:44:00,0.63095,0.63095,0.6309,0.6309,50100000.0
2006-04-27 02:45:00,0.63085,0.6309,0.6308,0.6309,42600000.0
2006-04-27 02:46:00,0.63081,0.63095,0.63081,0.63085,93200001.0
2006-04-27 02:47:00,0.6309,0.63094,0.63085,0.63094,74800000.0
2006-04-27 02:48:00,0.63087,0.63087,0.63079,0.63079,63800001.0
2006-04-27 02:49:00,0.63089,0.63108,0.63086,0.63105,87400000.0
2006-04-27 02:50:00,0.63113,0.63115,0.63099,0.63099,47900001.0
2006-04-27 02:51:00,0.63103,0.63141,0.63095,0.63132,79200002.0
2006-04-27 02:52:00,0.63133,0.63144,0.63129,0.63144,86200000.0
2006-04-27 02:53:00,0.6315,0.6316,0.6315,0.6316,13600000.0
2006-04-27 02:54:00,0.63146,0.63146,0.6314,0.6314,25500000.0
2006-04-27 02:55:00,0.63135,0.63135,0.6313,0.6313,54799999.0
2006-04-27 02:56:00,0.63138,0.63158,0.63137,0.63149,73399999.0
2006-04-27 02:57:00,0.63142,0.63146,0.63138,0.63146,77300001.0
2006-04-27 02:58:00,0.63149,0.6315,0.63133,0.63133,142600006.0
2006-04-27 02:59:00,0.63131,0.63131,0.63116,0.63121,86799999.0
2006-04-27 03:00:00,0.63126,0.63136,0.63126,0.63136,67799999.0
2006-04-27 03:01:00,0.6314,0.63145,0.6313,0.63145,82600001.0
2006-04-27 03:02:00,0.63135,0.63147,0.63135,0.63145,78900000.0
2006-04-27 03:03:00,0.63145,0.63145,0.6313,0.6313,57700000.0
2006-04-27 03:04:00,0.6314,0.63143,0.6314,0.6314,94199998.0
2006-04-27 03:05:00,0.63135,0.63147,0.63135,0.63144,163999996.0
2006-04-27 03:06:00,0.63124,0.63124,0.63115,0.63122,79200000.0
2006-04-27 03:07:00,0.63122,0.63122,0.63109,0.63111,40600000.0
2006-04-27 03:08:00,0.63105,0.63119,0.63105,0.63105,167299999.0
2006-04-27 03:09:00,0.63112,0.6312,0.63097,0.63097,70000000.0
2006-04-27 03:10:00,0.63112,0.63122,0.63112,0.63118,73199998.0
2006-04-27 03:11:00,0.63122,0.6313,0.63121,0.63121,78800002.0
2006-04-27 03:12:00,0.63125,0.6313,0.6311,0.63125,99300000.0
2006-04-27 03:13:00,0.63123,0.63123,0.6312,0.6312,5800000.0
2006-04-27 03:14:00,0.63121,0.63135,0.6312,0.63125,51100000.0
2006-04-27 03:15:00,0.63125,0.63125,0.6312,0.6312,73700001.0
2006-04-27 03:16:00,0.63125,0.6313,0.6312,0.63125,28800000.0
2006-04-27 03:17:00,0.6312,0.63125,0.63112,0.63112,62900000.0
2006-04-27 03:18:00,0.63117,0.63125,0.63115,0.6312,86800000.0
2006-04-27 03:19:00,0.63105,0.63128,0.63105,0.63115,67399999.0
2006-04-27 03:20:00,0.6312,0.63125,0.63112,0.6312,139900000.0
2006-04-27 03:21:00,0.63115,0.63124,0.63115,0.63118,81600001.0
2006-04-27 03:22:00,0.63118,0.63122,0.63108,0.63119,100300001.0
2006-04-27 03:23:00,0.6312,0.63125,0.6312,0.6312,77999998.0
2006-04-27 03:24:00,0.63123,0.63123,0.63114,0.63117,71200000.0
2006-04-27 03:25:00,0.63118,0.63131,0.63113,0.63131,57499998.0
2006-04-27 03:26:00,0.63132,0.63132,0.63107,0.63107,68099999.0
2006-04-27 03:27:00,0.63112,0.63122,0.63108,0.63117,78200001.0
2006-04-27 03:28:00,0.6311,0.63115,0.63105,0.63105,108600000.0
2006-04-27 03:29:00,0.63108,0.63114,0.63101,0.63108,114900001.0
2006-04-27 03:30:00,0.63108,0.63113,0.63098,0.63098,77300000.0
2006-04-27 03:31:00,0.63103,0.63125,0.631,0.63125,95800000.0
2006-04-27 03:32:00,0.63125,0.63125,0.63115,0.63125,67700000.0
2006-04-27 03:33:00,0.63121,0.63121,0.63105,0.63105,48000001.0
2006-04-27 03:34:00,0.63108,0.6312,0.63108,0.63118,82499999.0
2006-04-27 03:35:00,0.63133,0.63143,0.63127,0.63143,117900002.0
2006-04-27 03:36:00,0.63133,0.63143,0.63133,0.6314,83900000.0
2006-04-27 03:37:00,0.63142,0.63142,0.63127,0.63127,77900001.0
2006-04-27 03:38:00,0.6313,0.63135,0.6313,0.63135,76400001.0
2006-04-27 03:39:00,0.63135,0.63135,0.63125,0.6313,57800000.0
2006-04-27 03:40:00,0.63125,0.63135,0.63125,0.63135,64499999.0
2006-04-27 03:41:00,0.63125,0.63134,0.63121,0.63134,123400001.0
2006-04-27 03:42:00,0.63128,0.63141,0.63128,0.63141,97000001.0
2006-04-27 03:43:00,0.63118,0.63118,0.63115,0.63115,50900001.0
2006-04-27 03:44:00,0.63115,0.63115,0.63104,0.63111,72500001.0
2006-04-27 03:45:00,0.63125,0.63125,0.63115,0.63115,9200000.0
2006-04-27 03:46:00,0.63116,0.63116,0.63086,0.63114,110299999.0
2006-04-27 03:47:00,0.63108,0.63112,0.63108,0.63112,16800000.0
2006-04-27 03:48:00,0.63105,0.63115,0.631,0.63115,150800000.0
2006-04-27 03:49:00,0.63107,0.6312,0.63105,0.6312,67199999.0
2006-04-27 03:50:00,0.63115,0.63117,0.6311,0.6311,78000000.0
2006-04-27 03:51:00,0.63115,0.63115,0.6311,0.6311,102300000.0
2006-04-27 03:52:00,0.63113,0.63116,0.6311,0.63116,84500000.0
2006-04-27 03:53:00,0.63108,0.63111,0.63102,0.63102,40700001.0
2006-04-27 03:54:00,0.63095,0.63104,0.63094,0.631,44100000.0
2006-04-27 03:55:00,0.6308,0.63085,0.63075,0.63085,111399999.0
2006-04-27 03:56:00,0.63077,0.63089,0.63077,0.63085,65800000.0
2006-04-27 03:57:00,0.63083,0.63105,0.63074,0.63105,103300001.0
2006-04-27 03:58:00,0.63108,0.63123,0.63106,0.63112,149300002.0
2006-04-27 03:59:00,0.63133,0.63183,0.63133,0.63161,47900000.0
2006-04-27 04:00:00,0.63139,0.63151,0.6313,0.63141,59100000.0
2006-04-27 04:01:00,0.6313,0.63135,0.63125,0.63135,17200000.0
2006-04-27 04:02:00,0.63125,0.63127,0.63125,0.63127,30299999.0
2006-04-27 04:03:00,0.63127,0.63127,0.63119,0.63122,118000000.0
2006-04-27 04:04:00,0.6313,0.63135,0.6313,0.6313,58400000.0
2006-04-27 04:05:00,0.63125,0.63135,0.63125,0.63132,75000000.0
2006-04-27 04:06:00,0.63135,0.63135,0.63125,0.6313,154100001.0
2006-04-27 04:07:00,0.63133,0.63135,0.6313,0.63135,79999998.0
2006-04-27 04:08:00,0.63147,0.63147,0.63125,0.63125,30400000.0
2006-04-27 04:09:00,0.6314,0.63145,0.63136,0.63145,81200000.0
2006-04-27 04:10:00,0.6314,0.6315,0.63135,0.6314,90499999.0
2006-04-27 04:11:00,0.63145,0.63145,0.6314,0.63145,47200000.0
2006-04-27 04:12:00,0.63145,0.63145,0.63135,0.63143,62400000.0
2006-04-27 04:13:00,0.63148,0.63152,0.63147,0.63148,36200000.0
2006-04-27 04:14:00,0.63157,0.63164,0.63146,0.63146,85199999.0
2006-04-27 04:15:00,0.63155,0.63166,0.63155,0.63157,123100000.0
2006-04-27 04:16:00,0.6315,0.63157,0.63147,0.63157,100500000.0
2006-04-27 04:17:00,0.63167,0.63171,0.63158,0.63162,119399997.0
2006-04-27 04:18:00,0.63165,0.63165,0.6316,0.63165,72499999.0
2006-04-27 04:19:00,0.63155,0.63155,0.63155,0.63155,29800000.0
2006-04-27 04:20:00,0.63153,0.63153,0.63149,0.63153,67700000.0
2006-04-27 04:21:00,0.63157,0.63163,0.63153,0.63154,164600001.0
2006-04-27 04:22:00,0.63154,0.63172,0.63153,0.63153,116999998.0
2006-04-27 04:23:00,0.63158,0.63168,0.63154,0.63168,55000000.0
2006-04-27 04:24:00,0.63173,0.63183,0.63173,0.63174,53600000.0
2006-04-27 04:25:00,0.63187,0.63187,0.63178,0.63178,20000000.0
2006-04-27 04:26:00,0.6317,0.63175,0.63165,0.63165,53500000.0
2006-04-27 04:27:00,0.63178,0.63178,0.6317,0.63178,75199999.0
2006-04-27 04:28:00,0.63194,0.63194,0.63182,0.63188,97300001.0
2006-04-27 04:29:00,0.63187,0.63187,0.63185,0.63185,12000000.0
2006-04-27 04:30:00,0.63177,0.6318,0.63168,0.63172,99500001.0
2006-04-27 04:31:00,0.63165,0.6318,0.63165,0.6317,73800000.0
2006-04-27 04:32:00,0.63165,0.6318,0.63165,0.63173,68400000.0
2006-04-27 04:33:00,0.6317,0.63175,0.63167,0.6317,93200000.0
2006-04-27 04:34:00,0.63175,0.63175,0.6317,0.6317,44700000.0
2006-04-27 04:35:00,0.63173,0.63173,0.63152,0.63167,80999998.0
2006-04-27 04:36:00,0.63162,0.63172,0.63158,0.63172,106099999.0
2006-04-27 04:37:00,0.63168,0.6317,0.63156,0.63167,82199998.0
2006-04-27 04:38:00,0.63175,0.63175,0.63162,0.63175,63700000.0
2006-04-27 04:39:00,0.63175,0.6318,0.6317,0.63175,60499999.0
2006-04-27 04:40:00,0.63175,0.63175,0.6317,0.6317,60400001.0
2006-04-27 04:41:00,0.63175,0.63175,0.63165,0.6317,67200001.0
2006-04-27 04:42:00,0.63175,0.63175,0.63165,0.63173,89899999.0
2006-04-27 04:43:00,0.6317,0.63175,0.63159,0.63168,80400000.0
2006-04-27 04:44:00,0.6317,0.63177,0.63165,0.63165,40400000.0
2006-04-27 04:45:00,0.63167,0.63175,0.63167,0.63175,74000000.0
2006-04-27 04:46:00,0.63175,0.63175,0.63165,0.63165,122500000.0
2006-04-27 04:47:00,0.6317,0.63177,0.6317,0.6317,100200000.0
2006-04-27 04:48:00,0.6317,0.63175,0.63165,0.63175,87299999.0
2006-04-27 04:49:00,0.63172,0.63172,0.63158,0.6316,99900000.0
2006-04-27 04:50:00,0.6317,0.63173,0.63165,0.63173,107500003.0
2006-04-27 04:51:00,0.63175,0.63175,0.63165,0.63165,48800000.0
2006-04-27 04:52:00,0.6317,0.63175,0.6317,0.63175,33900000.0
2006-04-27 04:53:00,0.63165,0.63175,0.63165,0.63175,17500000.0
2006-04-27 04:54:00,0.6317,0.63175,0.63165,0.63175,58499999.0
2006-04-27 04:55:00,0.63175,0.63175,0.63165,0.6317,64400000.0
2006-04-27 04:56:00,0.63165,0.63175,0.63165,0.63175,111900000.0
2006-04-27 04:57:00,0.63173,0.63173,0.63144,0.63168,90900000.0
2006-04-27 04:58:00,0.63163,0.63171,0.63156,0.63156,77100001.0
2006-04-27 04:59:00,0.63165,0.63175,0.63155,0.63165,99300001.0
2006-04-27 05:00:00,0.63165,0.63165,0.63155,0.6316,40900000.0
2006-04-27 05:01:00,0.63155,0.63165,0.63145,0.63163,94200000.0
2006-04-27 05:02:00,0.63167,0.63167,0.6316,0.6316,18200000.0
2006-04-27 05:03:00,0.63167,0.63172,0.63159,0.63159,44800000.0
2006-04-27 05:04:00,0.63169,0.63188,0.63159,0.63172,151800000.0
2006-04-27 05:05:00,0.63166,0.63171,0.63157,0.63157,75000001.0
2006-04-27 05:06:00,0.63165,0.63165,0.63155,0.6316,56300001.0
2006-04-27 05:07:00,0.63158,0.63161,0.6314,0.63143,104700000.0
2006-04-27 05:08:00,0.63145,0.6315,0.63135,0.6314,88400000.0
2006-04-27 05:09:00,0.63145,0.63145,0.63135,0.63145,44500000.0
2006-04-27 05:10:00,0.6314,0.6314,0.6314,0.6314,27799999.0
2006-04-27 05:11:00,0.6314,0.63152,0.63134,0.63152,74000000.0
2006-04-27 05:12:00,0.63146,0.63152,0.63141,0.63141,70600000.0
2006-04-27 05:13:00,0.6314,0.63145,0.63128,0.6314,101600000.0
2006-04-27 05:14:00,0.6314,0.63145,0.63135,0.63145,117500002.0
2006-04-27 05:15:00,0.6314,0.6314,0.63135,0.63135,36600000.0
2006-04-27 05:16:00,0.63135,0.63145,0.63135,0.6314,61400000.0
2006-04-27 05:17:00,0.63145,0.63145,0.63135,0.63145,71000001.0
2006-04-27 05:18:00,0.63145,0.63145,0.63125,0.63135,85200001.0
2006-04-27 05:19:00,0.6314,0.6315,0.63135,0.6315,59699999.0
2006-04-27 05:20:00,0.6314,0.63145,0.63135,0.63135,60600001.0
2006-04-27 05:21:00,0.63145,0.63145,0.63128,0.63145,31200000.0
2006-04-27 05:22:00,0.63141,0.63143,0.63136,0.63143,39800000.0
2006-04-27 05:23:00,0.6313,0.6313,0.63123,0.63123,40600000.0
2006-04-27 05:24:00,0.63135,0.63135,0.63125,0.6313,89000000.0
2006-04-27 05:25:00,0.6312,0.63135,0.6312,0.63135,109200000.0
2006-04-27 05:26:00,0.63133,0.63137,0.63129,0.63135,61300000.0
2006-04-27 05:27:00,0.63133,0.63133,0.63115,0.6313,42099999.0
2006-04-27 05:28:00,0.63135,0.63135,0.63125,0.63135,42300001.0
2006-04-27 05:29:00,0.6313,0.63145,0.63125,0.63145,43399998.0
2006-04-27 05:30:00,0.63135,0.63135,0.6313,0.6313,29500000.0
2006-04-27 05:31:00,0.63131,0.63131,0.63123,0.63127,58500001.0
2006-04-27 05:32:00,0.63112,0.63112,0.63089,0.63096,55500000.0
2006-04-27 05:33:00,0.63105,0.63105,0.63095,0.63095,63200000.0
2006-04-27 05:34:00,0.631,0.63103,0.63095,0.63103,60000000.0
2006-04-27 05:35:00,0.63108,0.6311,0.63106,0.63107,126999999.0
2006-04-27 05:36:00,0.63117,0.63117,0.63085,0.6311,65200000.0
2006-04-27 05:37:00,0.63106,0.63106,0.63083,0.63084,87700001.0
2006-04-27 05:38:00,0.63084,0.63092,0.63077,0.63092,119400000.0
2006-04-27 05:39:00,0.63086,0.63087,0.63081,0.63083,40600001.0
2006-04-27 05:40:00,0.63085,0.6309,0.63075,0.6308,109100000.0
2006-04-27 05:41:00,0.6308,0.63082,0.6308,0.6308,62900000.0
2006-04-27 05:42:00,0.63085,0.6309,0.63075,0.63085,59900000.0
2006-04-27 05:43:00,0.63075,0.63085,0.63075,0.6308,67700001.0
2006-04-27 05:44:00,0.63083,0.63085,0.6308,0.6308,73099998.0
2006-04-27 05:45:00,0.63077,0.63081,0.63064,0.63081,55600001.0
2006-04-27 05:46:00,0.63085,0.63089,0.63081,0.63081,61899999.0
2006-04-27 05:47:00,0.6308,0.6308,0.63062,0.63062,63700002.0
2006-04-27 05:48:00,0.63081,0.63099,0.6308,0.63099,39600000.0
2006-04-27 05:49:00,0.63105,0.63105,0.63095,0.63105,49600000.0
2006-04-27 05:50:00,0.63096,0.63102,0.63076,0.63076,106500000.0
2006-04-27 05:51:00,0.63076,0.63076,0.63045,0.6305,54700000.0
2006-04-27 05:52:00,0.6306,0.6306,0.63037,0.6304,56999999.0
2006-04-27 05:53:00,0.63028,0.63028,0.63009,0.63009,27800000.0
2006-04-27 05:54:00,0.63002,0.63006,0.6297,0.62978,125099997.0
2006-04-27 05:55:00,0.62979,0.62982,0.62963,0.62972,97700002.0
2006-04-27 05:56:00,0.62977,0.62987,0.62977,0.62981,95600000.0
2006-04-27 05:57:00,0.62978,0.6301,0.62978,0.63002,83099999.0
2006-04-27 05:58:00,0.62999,0.62999,0.62991,0.62991,15100000.0
2006-04-27 05:59:00,0.62995,0.62995,0.6298,0.62985,43800000.0
2006-04-27 06:00:00,0.62976,0.62988,0.62976,0.62988,74300000.0
2006-04-27 06:01:00,0.62992,0.62992,0.62976,0.62981,40500000.0
2006-04-27 06:02:00,0.62978,0.62978,0.62963,0.62974,51300000.0
2006-04-27 06:03:00,0.62969,0.62969,0.62939,0.62939,64400000.0
2006-04-27 06:04:00,0.62952,0.62976,0.62952,0.62972,62200000.0
2006-04-27 06:05:00,0.62982,0.62982,0.6297,0.6297,73299999.0
2006-04-27 06:06:00,0.62968,0.62968,0.62962,0.62962,45400000.0
2006-04-27 06:07:00,0.62963,0.62965,0.62955,0.62957,123100001.0
2006-04-27 06:08:00,0.62959,0.62971,0.62941,0.62944,72499998.0
2006-04-27 06:09:00,0.6295,0.6296,0.62943,0.62949,99600000.0
2006-04-27 06:10:00,0.62946,0.62979,0.62943,0.62978,85300001.0
2006-04-27 06:11:00,0.62971,0.62976,0.62971,0.62976,15200000.0
2006-04-27 06:12:00,0.62968,0.62968,0.62954,0.62958,88800000.0
2006-04-27 06:13:00,0.62962,0.62962,0.62951,0.62957,56300000.0
2006-04-27 06:14:00,0.62951,0.62965,0.62951,0.6296,58700000.0
2006-04-27 06:15:00,0.62958,0.62966,0.62951,0.62966,31900000.0
2006-04-27 06:16:00,0.62969,0.62979,0.62954,0.62969,67799998.0
2006-04-27 06:17:00,0.62972,0.62972,0.62957,0.62962,97700001.0
2006-04-27 06:18:00,0.6295,0.62967,0.62946,0.62946,117600001.0
2006-04-27 06:19:00,0.62951,0.62959,0.62937,0.62937,136500002.0
2006-04-27 06:20:00,0.62941,0.62966,0.62941,0.62966,85100000.0
2006-04-27 06:21:00,0.6297,0.62977,0.6296,0.6297,56500000.0
2006-04-27 06:22:00,0.62961,0.62962,0.62961,0.62962,40300000.0
2006-04-27 06:23:00,0.62965,0.62965,0.6294,0.6296,108299999.0
2006-04-27 06:24:00,0.62963,0.62965,0.62955,0.6296,96400000.0
2006-04-27 06:25:00,0.6296,0.62967,0.62957,0.62957,66100000.0
2006-04-27 06:26:00,0.6296,0.62976,0.6296,0.62961,60399999.0
2006-04-27 06:27:00,0.6296,0.62965,0.62955,0.6296,156499997.0
2006-04-27 06:28:00,0.6296,0.62965,0.62955,0.62963,107700002.0
2006-04-27 06:29:00,0.6296,0.62965,0.6296,0.62965,80100000.0
2006-04-27 06:30:00,0.6296,0.62967,0.62955,0.62955,27100000.0
2006-04-27 06:31:00,0.6296,0.62965,0.62955,0.6296,123499999.0
2006-04-27 06:32:00,0.62965,0.62965,0.62955,0.62963,109400001.0
2006-04-27 06:33:00,0.62948,0.62969,0.62948,0.62969,91699999.0
2006-04-27 06:34:00,0.6296,0.62965,0.62957,0.62957,24300000.0
2006-04-27 06:35:00,0.62958,0.62972,0.62956,0.62972,66200000.0
2006-04-27 06:36:00,0.62967,0.62995,0.62967,0.62992,81200002.0
2006-04-27 06:37:00,0.62992,0.62998,0.62992,0.62998,59400000.0
2006-04-27 06:38:00,0.6299,0.62995,0.62985,0.6299,61200000.0
2006-04-27 06:39:00,0.63,0.63,0.62993,0.62995,25400000.0
2006-04-27 06:40:00,0.62983,0.62983,0.62975,0.62978,100500001.0
2006-04-27 06:41:00,0.62983,0.62988,0.6298,0.62981,70800000.0
2006-04-27 06:42:00,0.62962,0.6299,0.62962,0.6299,52700000.0
2006-04-27 06:43:00,0.62992,0.62998,0.62989,0.62994,114300003.0
2006-04-27 06:44:00,0.62993,0.63001,0.62987,0.62997,197899998.0
2006-04-27 06:45:00,0.62987,0.62991,0.62982,0.62988,99500000.0
2006-04-27 06:46:00,0.62995,0.62995,0.62985,0.62995,63700000.0
2006-04-27 06:47:00,0.62987,0.62996,0.62985,0.6299,107200000.0
2006-04-27 06:48:00,0.62987,0.62994,0.62979,0.62994,49400000.0
2006-04-27 06:49:00,0.62987,0.62987,0.62978,0.62978,22400000.0
2006-04-27 06:50:00,0.62985,0.62985,0.6298,0.62983,47500000.0
2006-04-27 06:51:00,0.6299,0.6299,0.6298,0.6298,74099999.0
2006-04-27 06:52:00,0.6298,0.62985,0.62975,0.62985,127000000.0
2006-04-27 06:53:00,0.62981,0.62993,0.62971,0.62988,74100001.0
2006-04-27 06:54:00,0.62988,0.62988,0.62983,0.62987,85999998.0
2006-04-27 06:55:00,0.6299,0.63,0.6299,0.6299,72600000.0
2006-04-27 06:56:00,0.62995,0.62995,0.62985,0.6299,67400000.0
2006-04-27 06:57:00,0.62995,0.63005,0.62985,0.63005,105200000.0
2006-04-27 06:58:00,0.62985,0.63,0.62985,0.62995,76600001.0
2006-04-27 06:59:00,0.62979,0.62994,0.62979,0.62994,51800000.0
2006-04-27 07:00:00,0.62985,0.62992,0.62985,0.62992,27999999.0
2006-04-27 07:01:00,0.62995,0.62995,0.62995,0.62995,33200000.0
2006-04-27 07:02:00,0.62995,0.63001,0.62988,0.62997,115400000.0
2006-04-27 07:03:00,0.63,0.63,0.62984,0.6299,102800000.0
2006-04-27 07:04:00,0.62985,0.62995,0.62985,0.62995,63100002.0
2006-04-27 07:05:00,0.6299,0.62995,0.62983,0.62995,70600000.0
2006-04-27 07:06:00,0.62998,0.63001,0.62992,0.63,75099999.0
2006-04-27 07:07:00,0.63005,0.63005,0.6299,0.62997,69299999.0
2006-04-27 07:08:00,0.63005,0.63005,0.6298,0.63,70600001.0
2006-04-27 07:09:00,0.63005,0.63042,0.63005,0.63037,97899998.0
2006-04-27 07:10:00,0.63031,0.63031,0.63014,0.63014,127000002.0
2006-04-27 07:11:00,0.62982,0.63007,0.62982,0.62999,74700002.0
2006-04-27 07:12:00,0.62992,0.63,0.6299,0.62995,71700000.0
2006-04-27 07:13:00,0.63,0.63,0.6299,0.6299,42200000.0
2006-04-27 07:14:00,0.6299,0.63,0.62985,0.63,89100000.0
2006-04-27 07:15:00,0.62997,0.63005,0.62992,0.62998,45800000.0
2006-04-27 07:16:00,0.63003,0.63005,0.63,0.63,63899999.0
2006-04-27 07:17:00,0.62996,0.62996,0.62994,0.62994,35099999.0
2006-04-27 07:18:00,0.6299,0.62995,0.62985,0.62995,139000001.0
2006-04-27 07:19:00,0.62995,0.62995,0.62985,0.62985,18300000.0
2006-04-27 07:20:00,0.62991,0.62991,0.62977,0.62984,54200000.0
2006-04-27 07:21:00,0.62976,0.62993,0.62976,0.62989,63100000.0
2006-04-27 07:22:00,0.6299,0.62995,0.6299,0.62995,21500001.0
2006-04-27 07:23:00,0.6299,0.62997,0.6298,0.62988,102100001.0
2006-04-27 07:24:00,0.62983,0.62991,0.62971,0.62991,101100000.0
2006-04-27 07:25:00,0.6298,0.62993,0.62979,0.62993,103699999.0
2006-04-27 07:26:00,0.62984,0.62993,0.62984,0.62993,70700000.0
2006-04-27 07:27:00,0.62995,0.62995,0.6299,0.62995,95199999.0
2006-04-27 07:28:00,0.62994,0.63007,0.62994,0.63002,42800000.0
2006-04-27 07:29:00,0.63001,0.63002,0.62982,0.62982,148300000.0
2006-04-27 07:30:00,0.6298,0.6298,0.62969,0.62978,75899999.0
2006-04-27 07:31:00,0.6297,0.62975,0.62965,0.62975,85400000.0
2006-04-27 07:32:00,0.62978,0.62993,0.62976,0.62976,103600000.0
2006-04-27 07:33:00,0.62975,0.62984,0.62971,0.62977,45999999.0
2006-04-27 07:34:00,0.62945,0.6298,0.62945,0.62975,70000000.0
2006-04-27 07:35:00,0.62973,0.62973,0.62959,0.62971,100200000.0
2006-04-27 07:36:00,0.62968,0.62973,0.62962,0.62973,87500000.0
2006-04-27 07:37:00,0.62972,0.62972,0.62958,0.62968,95600000.0
2006-04-27 07:38:00,0.62973,0.62973,0.6296,0.62967,113399999.0
2006-04-27 07:39:00,0.62963,0.62968,0.62957,0.6296,130600001.0
2006-04-27 07:40:00,0.62956,0.62973,0.62956,0.6296,73500000.0
2006-04-27 07:41:00,0.62954,0.6296,0.62952,0.62958,52000000.0
2006-04-27 07:42:00,0.62955,0.62955,0.6295,0.6295,41499999.0
2006-04-27 07:43:00,0.62955,0.62955,0.62935,0.62935,113599999.0
2006-04-27 07:44:00,0.6295,0.6295,0.62945,0.6295,68500001.0
2006-04-27 07:45:00,0.62952,0.62962,0.62946,0.62946,124000000.0
2006-04-27 07:46:00,0.6295,0.62955,0.6295,0.6295,84000002.0
2006-04-27 07:47:00,0.62955,0.62955,0.62945,0.62953,52700000.0
2006-04-27 07:48:00,0.62963,0.62974,0.62954,0.62973,35900000.0
2006-04-27 07:49:00,0.62966,0.62982,0.62966,0.62982,75099999.0
2006-04-27 07:50:00,0.62974,0.62974,0.62951,0.62955,87800000.0
2006-04-27 07:51:00,0.6296,0.62985,0.6296,0.62974,135600000.0
2006-04-27 07:52:00,0.62982,0.62987,0.62973,0.62975,79999999.0
2006-04-27 07:53:00,0.62968,0.62978,0.62968,0.6297,32500000.0
2006-04-27 07:54:00,0.62974,0.62982,0.62961,0.62976,74300000.0
2006-04-27 07:55:00,0.62974,0.62974,0.62961,0.62966,54200000.0
2006-04-27 07:56:00,0.62975,0.6298,0.62972,0.62972,40900000.0
2006-04-27 07:57:00,0.62975,0.62975,0.62965,0.62975,73200000.0
2006-04-27 07:58:00,0.6298,0.62997,0.6298,0.62981,47900000.0
2006-04-27 07:59:00,0.62989,0.63005,0.62979,0.63005,92900000.0
2006-04-27 08:00:00,0.62993,0.63038,0.62993,0.63033,113199999.0
2006-04-27 08:01:00,0.63043,0.63043,0.63019,0.63019,141800001.0
2006-04-27 08:02:00,0.6302,0.63025,0.63008,0.63008,67900001.0
2006-04-27 08:03:00,0.63005,0.63005,0.63,0.63005,75700000.0
2006-04-27 08:04:00,0.63003,0.63006,0.62995,0.63006,89400002.0
2006-04-27 08:05:00,0.63005,0.63005,0.62987,0.62987,121400000.0
2006-04-27 08:06:00,0.62994,0.63002,0.62969,0.62969,173799998.0
2006-04-27 08:07:00,0.62954,0.62965,0.62954,0.62965,107800000.0
2006-04-27 08:08:00,0.62963,0.62973,0.62956,0.62973,116399999.0
2006-04-27 08:09:00,0.6297,0.6297,0.62951,0.62955,68600000.0
2006-04-27 08:10:00,0.62968,0.62976,0.62968,0.62968,28500000.0
2006-04-27 08:11:00,0.62978,0.62992,0.62971,0.62976,61799999.0
2006-04-27 08:12:00,0.62961,0.62975,0.62961,0.62974,81300000.0
2006-04-27 08:13:00,0.62969,0.62969,0.62963,0.62965,91700001.0
2006-04-27 08:14:00,0.6295,0.6295,0.62945,0.62945,28600000.0
2006-04-27 08:15:00,0.62945,0.6295,0.62945,0.6295,54100000.0
2006-04-27 08:16:00,0.6295,0.62955,0.62945,0.62955,49500001.0
2006-04-27 08:17:00,0.62955,0.62955,0.62955,0.62955,7200000.0
2006-04-27 08:18:00,0.62955,0.62962,0.62951,0.62951,104399998.0
2006-04-27 08:19:00,0.62948,0.62948,0.62922,0.62926,89300000.0
2006-04-27 08:20:00,0.62937,0.62949,0.6293,0.6294,122799999.0
2006-04-27 08:21:00,0.62925,0.62945,0.62925,0.6294,75699999.0
2006-04-27 08:22:00,0.62939,0.62939,0.62924,0.62924,24600000.0
2006-04-27 08:23:00,0.62925,0.62925,0.62909,0.62909,53800000.0
2006-04-27 08:24:00,0.62912,0.62917,0.62909,0.6291,75800000.0
2006-04-27 08:25:00,0.62907,0.6293,0.62907,0.6293,75200001.0
2006-04-27 08:26:00,0.6293,0.62945,0.62928,0.62934,159700002.0
2006-04-27 08:27:00,0.62925,0.62933,0.62922,0.62933,125900000.0
2006-04-27 08:28:00,0.62928,0.62928,0.62919,0.62922,51699999.0
2006-04-27 08:29:00,0.62921,0.62921,0.62906,0.62917,53400000.0
2006-04-27 08:30:00,0.6292,0.6292,0.62902,0.62904,135200002.0
2006-04-27 08:31:00,0.62914,0.62928,0.62914,0.62921,43000000.0
2006-04-27 08:32:00,0.62932,0.62943,0.62932,0.62937,98799999.0
2006-04-27 08:33:00,0.62938,0.62956,0.62933,0.62952,75699999.0
2006-04-27 08:34:00,0.62969,0.62973,0.62966,0.62973,60500000.0
2006-04-27 08:35:00,0.62965,0.62965,0.62965,0.62965,30100000.0
2006-04-27 08:36:00,0.62963,0.6298,0.6295,0.6295,166200001.0
2006-04-27 08:37:00,0.62965,0.62965,0.6296,0.6296,22400000.0
2006-04-27 08:38:00,0.6295,0.6295,0.62945,0.62945,32700000.0
2006-04-27 08:39:00,0.62952,0.62964,0.62952,0.62958,98100000.0
2006-04-27 08:40:00,0.6297,0.62976,0.6297,0.62976,48000001.0
2006-04-27 08:41:00,0.62979,0.62981,0.62967,0.62967,104699999.0
2006-04-27 08:42:00,0.62995,0.62999,0.62983,0.62983,124500001.0
2006-04-27 08:43:00,0.62979,0.62993,0.62974,0.62976,123299997.0
2006-04-27 08:44:00,0.62989,0.62994,0.62972,0.62972,72600000.0
2006-04-27 08:45:00,0.62973,0.62975,0.6297,0.6297,20600000.0
2006-04-27 08:46:00,0.62974,0.62974,0.62953,0.62957,54099999.0
2006-04-27 08:47:00,0.62957,0.6297,0.62943,0.6297,90300000.0
2006-04-27 08:48:00,0.6297,0.6298,0.6297,0.62975,92600000.0
2006-04-27 08:49:00,0.62978,0.62978,0.62974,0.62974,3000000.0
2006-04-27 08:50:00,0.62983,0.62987,0.62979,0.62987,98800000.0
2006-04-27 08:51:00,0.62988,0.63,0.62983,0.62993,64500000.0
2006-04-27 08:52:00,0.6301,0.63021,0.6301,0.63017,66100000.0
2006-04-27 08:53:00,0.63023,0.63029,0.63009,0.63009,35000000.0
2006-04-27 08:54:00,0.6301,0.63015,0.6301,0.6301,123900000.0
2006-04-27 08:55:00,0.63015,0.63015,0.63006,0.63009,96299999.0
2006-04-27 08:56:00,0.63006,0.63019,0.62989,0.62993,48400000.0
2006-04-27 08:57:00,0.63003,0.63036,0.63003,0.63034,116399999.0
2006-04-27 08:58:00,0.63041,0.63041,0.63029,0.63029,109800001.0
2006-04-27 08:59:00,0.63033,0.63033,0.6302,0.63027,32000000.0
2006-04-27 09:00:00,0.6302,0.63035,0.6302,0.63035,40699999.0
2006-04-27 09:01:00,0.63017,0.63022,0.63017,0.63022,58100000.0
2006-04-27 09:02:00,0.63029,0.63051,0.63029,0.63049,44500000.0
2006-04-27 09:03:00,0.63043,0.63054,0.63037,0.63054,156999995.0
2006-04-27 09:04:00,0.6306,0.6308,0.63045,0.63075,126900001.0
2006-04-27 09:05:00,0.63065,0.63074,0.6306,0.63068,117099997.0
2006-04-27 09:06:00,0.63072,0.6309,0.63072,0.63088,142699999.0
2006-04-27 09:07:00,0.63081,0.63097,0.6308,0.63089,105399997.0
2006-04-27 09:08:00,0.63098,0.63098,0.63085,0.63087,58400000.0
2006-04-27 09:09:00,0.63087,0.63093,0.63081,0.63085,93500000.0
2006-04-27 09:10:00,0.63086,0.63086,0.63065,0.63065,104999997.0
2006-04-27 09:11:00,0.63077,0.63077,0.6307,0.63071,51600000.0
2006-04-27 09:12:00,0.63069,0.63078,0.63069,0.63076,70999999.0
2006-04-27 09:13:00,0.63075,0.63075,0.6306,0.6306,148899999.0
2006-04-27 09:14:00,0.63063,0.63067,0.6306,0.63062,93600001.0
2006-04-27 09:15:00,0.63062,0.63073,0.63062,0.63068,109199999.0
2006-04-27 09:16:00,0.63073,0.63085,0.63073,0.63085,107499998.0
2006-04-27 09:17:00,0.6308,0.63085,0.6307,0.6307,158400000.0
2006-04-27 09:18:00,0.63079,0.63082,0.63073,0.63075,70200000.0
2006-04-27 09:19:00,0.63077,0.6308,0.63077,0.63077,36200000.0
2006-04-27 09:20:00,0.63072,0.63081,0.63067,0.63075,62600000.0
2006-04-27 09:21:00,0.63071,0.63073,0.63063,0.63064,71400000.0
2006-04-27 09:22:00,0.63068,0.63072,0.63068,0.63072,16700000.0
2006-04-27 09:23:00,0.63052,0.63063,0.63047,0.63055,100900001.0
2006-04-27 09:24:00,0.6306,0.63062,0.63056,0.63062,131900002.0
2006-04-27 09:25:00,0.63056,0.63056,0.63038,0.63042,44700000.0
2006-04-27 09:26:00,0.6304,0.6304,0.6303,0.63032,68500000.0
2006-04-27 09:27:00,0.63032,0.63033,0.6302,0.63022,50200000.0
2006-04-27 09:28:00,0.63033,0.63039,0.63026,0.63026,62800000.0
2006-04-27 09:29:00,0.63027,0.63027,0.63012,0.63025,112299999.0
2006-04-27 09:30:00,0.6302,0.63021,0.63011,0.63021,47800000.0
2006-04-27 09:31:00,0.6302,0.63028,0.6302,0.63028,58899999.0
2006-04-27 09:32:00,0.63022,0.63022,0.63015,0.63015,105199999.0
2006-04-27 09:33:00,0.63021,0.63031,0.63017,0.63025,157800001.0
2006-04-27 09:34:00,0.63022,0.63025,0.63015,0.63025,78099999.0
2006-04-27 09:35:00,0.63025,0.6303,0.63015,0.63025,115299999.0
2006-04-27 09:36:00,0.63015,0.6303,0.63015,0.6302,67799999.0
2006-04-27 09:37:00,0.63025,0.63025,0.63015,0.63015,28600000.0
2006-04-27 09:38:00,0.63025,0.63047,0.63024,0.63033,63399999.0
2006-04-27 09:39:00,0.63045,0.63045,0.6304,0.6304,55800001.0
2006-04-27 09:40:00,0.6304,0.63045,0.6304,0.6304,59299999.0
2006-04-27 09:41:00,0.63035,0.6305,0.63032,0.63042,66600000.0
2006-04-27 09:42:00,0.6304,0.63055,0.63035,0.63035,81699998.0
2006-04-27 09:43:00,0.63035,0.63045,0.63035,0.6304,91600000.0
2006-04-27 09:44:00,0.6304,0.63045,0.6304,0.6304,64400000.0
2006-04-27 09:45:00,0.63035,0.63035,0.63022,0.63035,53300000.0
2006-04-27 09:46:00,0.63024,0.63024,0.63009,0.63022,94600001.0
2006-04-27 09:47:00,0.63024,0.63037,0.63017,0.63035,57100000.0
2006-04-27 09:48:00,0.63037,0.63055,0.63037,0.63038,74199999.0
2006-04-27 09:49:00,0.63032,0.63043,0.63032,0.63037,71799999.0
2006-04-27 09:50:00,0.63035,0.63035,0.63027,0.63031,41200000.0
2006-04-27 09:51:00,0.63026,0.6303,0.63024,0.6303,80500001.0
2006-04-27 09:52:00,0.6303,0.63034,0.6303,0.63031,51400000.0
2006-04-27 09:53:00,0.63027,0.63028,0.63027,0.63028,32600000.0
2006-04-27 09:54:00,0.6303,0.63034,0.6302,0.63033,67400001.0
2006-04-27 09:55:00,0.6302,0.63033,0.63016,0.63023,42800000.0
2006-04-27 09:56:00,0.63022,0.63022,0.62994,0.6301,46100000.0
2006-04-27 09:57:00,0.63005,0.63013,0.63005,0.63013,115000001.0
2006-04-27 09:58:00,0.63005,0.63005,0.62995,0.62995,38600000.0
2006-04-27 09:59:00,0.62997,0.62998,0.62991,0.62998,100200001.0
2006-04-27 10:00:00,0.62997,0.63007,0.62991,0.63007,62099999.0
2006-04-27 10:01:00,0.63012,0.63024,0.6301,0.63015,98299999.0
2006-04-27 10:02:00,0.63013,0.63026,0.63013,0.63014,42100000.0
2006-04-27 10:03:00,0.63012,0.63018,0.63003,0.6301,102099999.0
2006-04-27 10:04:00,0.63011,0.63024,0.63011,0.63024,41100000.0
2006-04-27 10:05:00,0.63037,0.63062,0.63023,0.63023,42300000.0
2006-04-27 10:06:00,0.63046,0.63051,0.63038,0.6305,114899999.0
2006-04-27 10:07:00,0.63045,0.6305,0.63042,0.63047,117600001.0
2006-04-27 10:08:00,0.63045,0.6305,0.6304,0.6305,85900002.0
2006-04-27 10:09:00,0.6303,0.6306,0.6303,0.6306,95000000.0
2006-04-27 10:10:00,0.63067,0.63069,0.63059,0.63067,74999998.0
2006-04-27 10:11:00,0.63061,0.63061,0.63054,0.63054,20700001.0
2006-04-27 10:12:00,0.63047,0.63058,0.63047,0.63058,28800000.0
2006-04-27 10:13:00,0.63055,0.63065,0.63055,0.6306,86900000.0
2006-04-27 10:14:00,0.63051,0.63062,0.63051,0.63059,50800000.0
2006-04-27 10:15:00,0.63055,0.63055,0.63048,0.63048,47000000.0
2006-04-27 10:16:00,0.63057,0.63057,0.63043,0.63045,98500000.0
2006-04-27 10:17:00,0.63052,0.63052,0.63048,0.6305,59800000.0
2006-04-27 10:18:00,0.63052,0.63058,0.63043,0.63045,99099998.0
2006-04-27 10:19:00,0.6304,0.6305,0.6304,0.63047,84599998.0
2006-04-27 10:20:00,0.63043,0.63043,0.63032,0.63032,15200000.0
2006-04-27 10:21:00,0.63034,0.63047,0.63034,0.63043,83500004.0
2006-04-27 10:22:00,0.63037,0.63053,0.63037,0.63053,63100000.0
2006-04-27 10:23:00,0.63051,0.63051,0.6304,0.63043,127099999.0
2006-04-27 10:24:00,0.63049,0.63063,0.63049,0.63063,100000002.0
2006-04-27 10:25:00,0.63058,0.63062,0.63058,0.63062,25000000.0
2006-04-27 10:26:00,0.63059,0.63074,0.63059,0.6306,98600000.0
2006-04-27 10:27:00,0.63071,0.6308,0.63069,0.6308,74100000.0
2006-04-27 10:28:00,0.63082,0.63084,0.63071,0.63071,63000000.0
2006-04-27 10:29:00,0.63086,0.63087,0.63067,0.63076,69400000.0
2006-04-27 10:30:00,0.63087,0.63087,0.63078,0.63083,67000001.0
2006-04-27 10:31:00,0.63072,0.63081,0.63068,0.63074,80300000.0
2006-04-27 10:32:00,0.63067,0.6307,0.63063,0.63063,99600001.0
2006-04-27 10:33:00,0.63072,0.63072,0.63069,0.63069,43100001.0
2006-04-27 10:34:00,0.6307,0.63075,0.6307,0.63072,59599998.0
2006-04-27 10:35:00,0.6306,0.63073,0.6306,0.63062,145300002.0
2006-04-27 10:36:00,0.6306,0.63065,0.6306,0.63065,36600000.0
2006-04-27 10:37:00,0.6306,0.63075,0.6306,0.63075,110299999.0
2006-04-27 10:38:00,0.63062,0.63065,0.63053,0.63059,161100002.0
2006-04-27 10:39:00,0.63061,0.63085,0.63059,0.63064,83899997.0
2006-04-27 10:40:00,0.63072,0.63072,0.63053,0.63067,71099999.0
2006-04-27 10:41:00,0.63061,0.63068,0.63053,0.63053,92700000.0
2006-04-27 10:42:00,0.63069,0.63072,0.63056,0.63072,44200000.0
2006-04-27 10:43:00,0.63065,0.63072,0.63065,0.63068,87400001.0
2006-04-27 10:44:00,0.63073,0.63073,0.63061,0.63067,61100000.0
2006-04-27 10:45:00,0.6307,0.63072,0.6306,0.63072,115700000.0
2006-04-27 10:46:00,0.63062,0.63064,0.63058,0.63062,62300000.0
2006-04-27 10:47:00,0.63044,0.6306,0.63042,0.6306,162100001.0
2006-04-27 10:48:00,0.63055,0.63055,0.6305,0.63055,59500001.0
2006-04-27 10:49:00,0.6305,0.6305,0.63035,0.63035,35900000.0
2006-04-27 10:50:00,0.6304,0.6304,0.6303,0.63035,70100000.0
2006-04-27 10:51:00,0.63037,0.63047,0.63006,0.63046,159000001.0
2006-04-27 10:52:00,0.63042,0.63055,0.6304,0.63055,85600000.0
2006-04-27 10:53:00,0.63055,0.63055,0.63047,0.63055,68099998.0
2006-04-27 10:54:00,0.63045,0.63054,0.63038,0.63048,48800000.0
2006-04-27 10:55:00,0.63048,0.63051,0.63047,0.63047,64600000.0
2006-04-27 10:56:00,0.63045,0.63052,0.63045,0.63048,53400000.0
2006-04-27 10:57:00,0.63048,0.6305,0.63045,0.63048,69100001.0
2006-04-27 10:58:00,0.63045,0.63045,0.63023,0.63028,123999996.0
2006-04-27 10:59:00,0.63025,0.63035,0.63025,0.63027,66800000.0
2006-04-27 11:00:00,0.63026,0.63036,0.63004,0.63033,138299999.0
2006-04-27 11:01:00,0.63025,0.63031,0.62992,0.63031,88499998.0
2006-04-27 11:02:00,0.63029,0.63031,0.63007,0.63027,66900000.0
2006-04-27 11:03:00,0.63029,0.63039,0.63011,0.63017,113099999.0
2006-04-27 11:04:00,0.63014,0.63046,0.63008,0.63036,57400000.0
2006-04-27 11:05:00,0.63044,0.63065,0.63042,0.63049,133400002.0
2006-04-27 11:06:00,0.63037,0.63043,0.63035,0.63035,90799998.0
2006-04-27 11:07:00,0.6304,0.63045,0.6304,0.63045,70999999.0
2006-04-27 11:08:00,0.6304,0.63043,0.63037,0.6304,60699999.0
2006-04-27 11:09:00,0.63037,0.63045,0.63021,0.63043,88300000.0
2006-04-27 11:10:00,0.63037,0.6305,0.63022,0.63045,59000000.0
2006-04-27 11:11:00,0.63043,0.63045,0.63037,0.63045,78800000.0
2006-04-27 11:12:00,0.63045,0.6305,0.63035,0.63045,106100002.0
2006-04-27 11:13:00,0.63043,0.63056,0.63042,0.63047,84500000.0
2006-04-27 11:14:00,0.63043,0.63043,0.63032,0.63035,191399999.0
2006-04-27 11:15:00,0.63041,0.63045,0.63039,0.63043,129100003.0
2006-04-27 11:16:00,0.63045,0.63045,0.63025,0.6304,114800000.0
2006-04-27 11:17:00,0.6304,0.63045,0.6304,0.63045,107899999.0
2006-04-27 11:18:00,0.63043,0.63045,0.6304,0.63045,149499999.0
2006-04-27 11:19:00,0.63029,0.63046,0.63025,0.63046,117100003.0
2006-04-27 11:20:00,0.63045,0.6305,0.63045,0.6305,58500001.0
2006-04-27 11:21:00,0.63045,0.6305,0.6304,0.6304,114099998.0
2006-04-27 11:22:00,0.63043,0.63076,0.63043,0.63076,79100001.0
2006-04-27 11:23:00,0.63093,0.63093,0.63082,0.63082,73600000.0
2006-04-27 11:24:00,0.63083,0.63094,0.63065,0.63076,96900000.0
2006-04-27 11:25:00,0.63074,0.63074,0.63063,0.63063,87500001.0
2006-04-27 11:26:00,0.63064,0.63069,0.63053,0.63053,63800000.0
2006-04-27 11:27:00,0.6305,0.63055,0.6305,0.63055,42700000.0
2006-04-27 11:28:00,0.6306,0.6306,0.6305,0.63055,57000000.0
2006-04-27 11:29:00,0.63057,0.63057,0.63042,0.63044,71700000.0
2006-04-27 11:30:00,0.6305,0.63055,0.6305,0.6305,87900001.0
2006-04-27 11:31:00,0.63059,0.63071,0.63048,0.63048,127699999.0
2006-04-27 11:32:00,0.6305,0.63062,0.6305,0.63053,40000000.0
2006-04-27 11:33:00,0.63053,0.63055,0.63045,0.63055,52100000.0
2006-04-27 11:34:00,0.63055,0.63055,0.63045,0.6305,78999999.0
2006-04-27 11:35:00,0.63055,0.63055,0.6304,0.63055,62400001.0
2006-04-27 11:36:00,0.6305,0.63055,0.63043,0.63055,47600000.0
2006-04-27 11:37:00,0.63053,0.63053,0.6303,0.6303,44600000.0
2006-04-27 11:38:00,0.63035,0.63043,0.6303,0.63043,164200003.0
2006-04-27 11:39:00,0.6304,0.63045,0.63038,0.6304,185899999.0
2006-04-27 11:40:00,0.63035,0.6305,0.63035,0.63045,49300000.0
2006-04-27 11:41:00,0.63038,0.6305,0.63038,0.63045,68000001.0
2006-04-27 11:42:00,0.63041,0.63048,0.63041,0.63045,59100000.0
2006-04-27 11:43:00,0.63045,0.6305,0.6304,0.63042,128199999.0
2006-04-27 11:44:00,0.6305,0.6305,0.63038,0.63038,25300001.0
2006-04-27 11:45:00,0.63045,0.63055,0.63045,0.63045,102099999.0
2006-04-27 11:46:00,0.6305,0.6305,0.63035,0.63045,58900000.0
2006-04-27 11:47:00,0.63061,0.63073,0.63057,0.63057,133700002.0
2006-04-27 11:48:00,0.63053,0.63062,0.63047,0.63047,136600000.0
2006-04-27 11:49:00,0.63059,0.63066,0.6305,0.6306,160599995.0
2006-04-27 11:50:00,0.63057,0.63064,0.63048,0.6305,57900000.0
2006-04-27 11:51:00,0.63052,0.63055,0.6305,0.6305,39800000.0
2006-04-27 11:52:00,0.63055,0.63059,0.63047,0.63059,94799999.0
2006-04-27 11:53:00,0.6306,0.6306,0.6305,0.63055,109700001.0
2006-04-27 11:54:00,0.6306,0.6306,0.63055,0.6306,52700002.0
2006-04-27 11:55:00,0.63056,0.63072,0.63056,0.6306,72600000.0
2006-04-27 11:56:00,0.63065,0.63065,0.6306,0.63065,59599999.0
2006-04-27 11:57:00,0.6306,0.63065,0.63058,0.6306,56500000.0
2006-04-27 11:58:00,0.63065,0.63065,0.63058,0.6306,74100000.0
2006-04-27 11:59:00,0.63062,0.63065,0.63058,0.63065,125300002.0
2006-04-27 12:00:00,0.63058,0.63058,0.63038,0.63052,43999998.0
2006-04-27 12:01:00,0.63038,0.63038,0.62977,0.62979,148200001.0
2006-04-27 12:02:00,0.62976,0.62979,0.62901,0.62912,120400000.0
2006-04-27 12:03:00,0.62918,0.62942,0.62918,0.62941,68799999.0
2006-04-27 12:04:00,0.6295,0.62957,0.62943,0.62952,98599998.0
2006-04-27 12:05:00,0.62953,0.62953,0.62935,0.62935,82900001.0
2006-04-27 12:06:00,0.62926,0.62926,0.62913,0.62923,132700001.0
2006-04-27 12:07:00,0.62916,0.62923,0.62916,0.62918,113100000.0
2006-04-27 12:08:00,0.62918,0.62935,0.62918,0.62934,103100002.0
2006-04-27 12:09:00,0.6295,0.62959,0.6295,0.62952,118800001.0
2006-04-27 12:10:00,0.62945,0.62962,0.62941,0.62962,94999998.0
2006-04-27 12:11:00,0.62961,0.62961,0.62934,0.62934,56500000.0
2006-04-27 12:12:00,0.62921,0.62933,0.62899,0.62899,30100000.0
2006-04-27 12:13:00,0.6288,0.6288,0.62851,0.62851,66000000.0
2006-04-27 12:14:00,0.62835,0.62848,0.62822,0.62837,92399998.0
2006-04-27 12:15:00,0.62829,0.62841,0.62825,0.62836,91299998.0
2006-04-27 12:16:00,0.62847,0.62876,0.62847,0.62875,62200000.0
2006-04-27 12:17:00,0.62869,0.62878,0.62863,0.62876,119000001.0
2006-04-27 12:18:00,0.62888,0.62888,0.62872,0.62872,51700001.0
2006-04-27 12:19:00,0.62878,0.62902,0.62878,0.62898,111200001.0
2006-04-27 12:20:00,0.62912,0.62935,0.62906,0.6293,104399998.0
2006-04-27 12:21:00,0.62934,0.62964,0.62934,0.62964,68100000.0
2006-04-27 12:22:00,0.62956,0.62956,0.62908,0.62908,48200000.0
2006-04-27 12:23:00,0.62895,0.62905,0.62895,0.62905,115600001.0
2006-04-27 12:24:00,0.62905,0.62905,0.62898,0.62898,35900000.0
2006-04-27 12:25:00,0.629,0.62905,0.62898,0.62905,66100000.0
2006-04-27 12:26:00,0.62906,0.62906,0.62887,0.629,122599999.0
2006-04-27 12:27:00,0.62905,0.62936,0.62905,0.62933,95000000.0
2006-04-27 12:28:00,0.62935,0.62946,0.62933,0.62941,134400001.0
2006-04-27 12:29:00,0.62935,0.62935,0.62935,0.62935,10800000.0
2006-04-27 12:30:00,0.62932,0.62939,0.62921,0.62925,140799999.0
2006-04-27 12:31:00,0.62941,0.62945,0.62921,0.62945,104700000.0
2006-04-27 12:32:00,0.62957,0.62957,0.62937,0.6294,127200003.0
2006-04-27 12:33:00,0.62948,0.62948,0.62938,0.62938,77000000.0
2006-04-27 12:34:00,0.62941,0.6295,0.62938,0.62938,113899998.0
2006-04-27 12:35:00,0.62938,0.62945,0.6293,0.62945,108999998.0
2006-04-27 12:36:00,0.62928,0.62928,0.62895,0.62912,82599998.0
2006-04-27 12:37:00,0.62902,0.62912,0.62896,0.62901,73299999.0
2006-04-27 12:38:00,0.62903,0.62903,0.62875,0.62903,59400000.0
2006-04-27 12:39:00,0.62904,0.62916,0.62902,0.6291,86300001.0
2006-04-27 12:40:00,0.62899,0.62915,0.62872,0.62872,105700000.0
2006-04-27 12:41:00,0.62859,0.62859,0.62858,0.62858,34200001.0
2006-04-27 12:42:00,0.62866,0.62872,0.62857,0.62857,55100000.0
2006-04-27 12:43:00,0.62855,0.62855,0.62853,0.62854,38900000.0
2006-04-27 12:44:00,0.62855,0.62876,0.62855,0.62862,110599999.0
2006-04-27 12:45:00,0.6286,0.6286,0.6286,0.6286,8700000.0
2006-04-27 12:46:00,0.62858,0.62859,0.62851,0.62859,47699999.0
2006-04-27 12:47:00,0.6286,0.6286,0.6286,0.6286,38599998.0
2006-04-27 12:48:00,0.62853,0.62853,0.6283,0.6283,84400000.0
2006-04-27 12:49:00,0.62828,0.62828,0.62815,0.62815,46400001.0
2006-04-27 12:50:00,0.62818,0.62865,0.62818,0.62865,110300000.0
2006-04-27 12:51:00,0.62888,0.62891,0.62872,0.62884,81499998.0
2006-04-27 12:52:00,0.62881,0.62894,0.62869,0.62887,92000000.0
2006-04-27 12:53:00,0.6288,0.62887,0.62866,0.62887,97900000.0
2006-04-27 12:54:00,0.62889,0.62893,0.62889,0.62892,21400000.0
2006-04-27 12:55:00,0.62889,0.62906,0.62885,0.62897,145500001.0
2006-04-27 12:56:00,0.62895,0.62895,0.62876,0.62879,71899999.0
2006-04-27 12:57:00,0.62879,0.62883,0.62872,0.62879,77800001.0
2006-04-27 12:58:00,0.62883,0.62883,0.62868,0.62874,106800001.0
2006-04-27 12:59:00,0.62884,0.62884,0.62881,0.62881,2500000.0
2006-04-27 13:00:00,0.62887,0.62895,0.62887,0.6289,59700001.0
2006-04-27 13:01:00,0.62893,0.62898,0.6289,0.62895,68400001.0
2006-04-27 13:02:00,0.6289,0.629,0.6289,0.62895,179900001.0
2006-04-27 13:03:00,0.62887,0.62887,0.6287,0.62879,52500000.0
2006-04-27 13:04:00,0.62874,0.62887,0.62872,0.6288,75400000.0
2006-04-27 13:05:00,0.62887,0.62888,0.62887,0.62888,34699999.0
2006-04-27 13:06:00,0.62883,0.62891,0.62879,0.62879,83699999.0
2006-04-27 13:07:00,0.6284,0.62899,0.6284,0.62898,131200003.0
2006-04-27 13:08:00,0.62866,0.62881,0.6283,0.6283,135100002.0
2006-04-27 13:09:00,0.62855,0.62865,0.62845,0.62845,75000001.0
2006-04-27 13:10:00,0.62856,0.62877,0.62856,0.62873,107200001.0
2006-04-27 13:11:00,0.62875,0.6289,0.62875,0.62875,123299996.0
2006-04-27 13:12:00,0.62879,0.62885,0.62862,0.62885,120300002.0
2006-04-27 13:13:00,0.62881,0.62902,0.62878,0.62902,78400000.0
2006-04-27 13:14:00,0.62894,0.62894,0.62885,0.62885,78799998.0
2006-04-27 13:15:00,0.62894,0.62894,0.62883,0.62887,112599997.0
2006-04-27 13:16:00,0.62888,0.62889,0.62873,0.62877,59600000.0
2006-04-27 13:17:00,0.62873,0.62878,0.62871,0.62876,37400000.0
2006-04-27 13:18:00,0.62877,0.62901,0.62877,0.62883,116900000.0
2006-04-27 13:19:00,0.62883,0.62883,0.62863,0.62863,112099998.0
2006-04-27 13:20:00,0.62863,0.62866,0.62851,0.62854,44400000.0
2006-04-27 13:21:00,0.62853,0.62863,0.62853,0.62854,37400000.0
2006-04-27 13:22:00,0.62857,0.6287,0.62854,0.62854,64400001.0
2006-04-27 13:23:00,0.62864,0.62895,0.62864,0.62887,135900000.0
2006-04-27 13:24:00,0.62882,0.62898,0.6287,0.6287,136899999.0
2006-04-27 13:25:00,0.62882,0.62886,0.62878,0.62886,64400000.0
2006-04-27 13:26:00,0.62899,0.62903,0.62874,0.62901,95300000.0
2006-04-27 13:27:00,0.62903,0.62918,0.62884,0.62884,110600000.0
2006-04-27 13:28:00,0.62888,0.62928,0.62888,0.62923,103500000.0
2006-04-27 13:29:00,0.62918,0.62924,0.62909,0.6292,110699999.0
2006-04-27 13:30:00,0.62914,0.62924,0.62908,0.62918,95700000.0
2006-04-27 13:31:00,0.62905,0.6292,0.62895,0.6292,55000000.0
2006-04-27 13:32:00,0.6292,0.6292,0.62908,0.62908,68699999.0
2006-04-27 13:33:00,0.62907,0.62907,0.6289,0.62891,83799999.0
2006-04-27 13:34:00,0.62884,0.62896,0.62884,0.6289,94100000.0
2006-04-27 13:35:00,0.62896,0.62899,0.62881,0.62892,95900000.0
2006-04-27 13:36:00,0.62893,0.62894,0.6286,0.6286,120800000.0
2006-04-27 13:37:00,0.6286,0.62865,0.62841,0.62853,130100000.0
2006-04-27 13:38:00,0.62849,0.62882,0.62849,0.62862,90800001.0
2006-04-27 13:39:00,0.62845,0.62845,0.62823,0.62823,100100000.0
2006-04-27 13:40:00,0.62818,0.62827,0.62805,0.62827,96199999.0
2006-04-27 13:41:00,0.62819,0.62836,0.62794,0.62826,133500000.0
2006-04-27 13:42:00,0.62817,0.62818,0.62784,0.62784,106800000.0
2006-04-27 13:43:00,0.62793,0.62793,0.62724,0.62737,115800000.0
2006-04-27 13:44:00,0.62758,0.62794,0.62754,0.62781,164400000.0
2006-04-27 13:45:00,0.62781,0.62791,0.62777,0.62786,106199997.0
2006-04-27 13:46:00,0.62786,0.62803,0.62784,0.6279,102299999.0
2006-04-27 13:47:00,0.62786,0.62826,0.62786,0.62825,99500000.0
2006-04-27 13:48:00,0.62821,0.62839,0.62821,0.62825,62000000.0
2006-04-27 13:49:00,0.62822,0.62822,0.62797,0.62802,43000000.0
2006-04-27 13:50:00,0.62803,0.62806,0.62791,0.62806,107800001.0
2006-04-27 13:51:00,0.628,0.62803,0.62799,0.62802,105300001.0
2006-04-27 13:52:00,0.62803,0.62805,0.62792,0.62798,105600001.0
2006-04-27 13:53:00,0.62797,0.62797,0.62781,0.62785,152399999.0
2006-04-27 13:54:00,0.62787,0.62787,0.62778,0.62781,106299998.0
2006-04-27 13:55:00,0.6278,0.6278,0.62759,0.62768,50099999.0
2006-04-27 13:56:00,0.62774,0.62798,0.62774,0.62786,57100000.0
2006-04-27 13:57:00,0.62802,0.62808,0.628,0.62808,57700000.0
2006-04-27 13:58:00,0.62807,0.62814,0.62799,0.62814,119700001.0
2006-04-27 13:59:00,0.62818,0.6284,0.62818,0.62827,89300001.0
2006-04-27 14:00:00,0.62831,0.62847,0.62812,0.62829,81699998.0
2006-04-27 14:01:00,0.62825,0.62825,0.62802,0.62802,170299999.0
2006-04-27 14:02:00,0.628,0.62802,0.62792,0.62792,67700000.0
2006-04-27 14:03:00,0.62808,0.6282,0.62782,0.62782,99600000.0
2006-04-27 14:04:00,0.62781,0.62781,0.62741,0.62756,71899998.0
2006-04-27 14:05:00,0.6276,0.6279,0.6276,0.62788,113099999.0
2006-04-27 14:06:00,0.628,0.62802,0.62789,0.62789,110299999.0
2006-04-27 14:07:00,0.62787,0.62801,0.62786,0.62791,107700000.0
2006-04-27 14:08:00,0.62798,0.62811,0.62787,0.62789,69500000.0
2006-04-27 14:09:00,0.62778,0.62786,0.62773,0.62782,126899999.0
2006-04-27 14:10:00,0.62793,0.6281,0.62793,0.6281,77500000.0
2006-04-27 14:11:00,0.62815,0.62819,0.62787,0.62787,139599998.0
2006-04-27 14:12:00,0.62785,0.62793,0.62785,0.62787,70000001.0
2006-04-27 14:13:00,0.62789,0.62805,0.62789,0.62805,56100000.0
2006-04-27 14:14:00,0.62806,0.62809,0.62791,0.62805,69899999.0
2006-04-27 14:15:00,0.6281,0.6282,0.6281,0.6282,53699999.0
2006-04-27 14:16:00,0.62811,0.62815,0.62791,0.62791,141500001.0
2006-04-27 14:17:00,0.62793,0.62797,0.62793,0.62797,25500000.0
2006-04-27 14:18:00,0.62795,0.62802,0.62786,0.62788,103900000.0
2006-04-27 14:19:00,0.6278,0.6279,0.62775,0.62785,119800001.0
2006-04-27 14:20:00,0.62791,0.62821,0.62791,0.62818,70000000.0
2006-04-27 14:21:00,0.62806,0.62814,0.62805,0.62814,84499999.0
2006-04-27 14:22:00,0.62815,0.62831,0.62808,0.62808,62100000.0
2006-04-27 14:23:00,0.62802,0.62819,0.62799,0.62799,108500001.0
2006-04-27 14:24:00,0.62803,0.62803,0.62789,0.62795,61000000.0
2006-04-27 14:25:00,0.6279,0.62805,0.62788,0.62792,75700000.0
2006-04-27 14:26:00,0.6279,0.62805,0.6279,0.62803,48600000.0
2006-04-27 14:27:00,0.62802,0.62815,0.62798,0.62814,84399999.0
2006-04-27 14:28:00,0.62822,0.62822,0.62813,0.62822,71899999.0
2006-04-27 14:29:00,0.62812,0.62813,0.62803,0.62803,108799998.0
2006-04-27 14:30:00,0.62813,0.62823,0.62807,0.62823,77400000.0
2006-04-27 14:31:00,0.62817,0.62818,0.62812,0.62816,73700001.0
2006-04-27 14:32:00,0.62818,0.62823,0.62801,0.62803,100599999.0
2006-04-27 14:33:00,0.62803,0.62803,0.62789,0.62789,25500000.0
2006-04-27 14:34:00,0.62797,0.62803,0.6278,0.62803,36500000.0
2006-04-27 14:35:00,0.62799,0.62799,0.62791,0.62791,22100000.0
2006-04-27 14:36:00,0.62792,0.62792,0.62773,0.62773,55100000.0
2006-04-27 14:37:00,0.62779,0.62814,0.62779,0.62787,116400000.0
2006-04-27 14:38:00,0.62787,0.62787,0.62771,0.62778,85399999.0
2006-04-27 14:39:00,0.62771,0.62782,0.62769,0.62782,123100001.0
2006-04-27 14:40:00,0.62788,0.62794,0.62783,0.62794,68500000.0
2006-04-27 14:41:00,0.62793,0.62801,0.62782,0.62798,101999998.0
2006-04-27 14:42:00,0.628,0.62801,0.62784,0.62792,77800000.0
2006-04-27 14:43:00,0.6278,0.62786,0.6277,0.62777,94400000.0
2006-04-27 14:44:00,0.62775,0.6279,0.62775,0.6279,78000000.0
2006-04-27 14:45:00,0.62785,0.62813,0.62785,0.62813,34300000.0
2006-04-27 14:46:00,0.62825,0.6283,0.62817,0.62817,60399999.0
2006-04-27 14:47:00,0.62804,0.62804,0.6277,0.62795,119599998.0
2006-04-27 14:48:00,0.62806,0.62816,0.62806,0.62811,87399999.0
2006-04-27 14:49:00,0.62811,0.62812,0.62804,0.62808,61000000.0
2006-04-27 14:50:00,0.62817,0.62828,0.62817,0.62828,6000000.0
2006-04-27 14:51:00,0.62814,0.62814,0.62781,0.62781,46200000.0
2006-04-27 14:52:00,0.62771,0.62771,0.62753,0.62753,48500000.0
2006-04-27 14:53:00,0.6276,0.62778,0.62744,0.62778,62800000.0
2006-04-27 14:54:00,0.62785,0.62794,0.62781,0.62793,69800002.0
2006-04-27 14:55:00,0.6278,0.6278,0.62753,0.62753,89399999.0
2006-04-27 14:56:00,0.62746,0.62768,0.62743,0.62755,77200000.0
2006-04-27 14:57:00,0.62748,0.62762,0.62747,0.62747,177800002.0
2006-04-27 14:58:00,0.62755,0.62783,0.62755,0.6278,60400000.0
2006-04-27 14:59:00,0.62803,0.62803,0.62792,0.62792,57800000.0
2006-04-27 15:00:00,0.62787,0.62787,0.62725,0.62729,124400001.0
2006-04-27 15:01:00,0.62732,0.6274,0.6273,0.6273,76700001.0
2006-04-27 15:02:00,0.62727,0.62727,0.62699,0.62699,165700000.0
2006-04-27 15:03:00,0.6271,0.62745,0.6271,0.62745,100399996.0
2006-04-27 15:04:00,0.62731,0.62731,0.62713,0.62718,64300000.0
2006-04-27 15:05:00,0.62722,0.62726,0.6271,0.62722,127899998.0
2006-04-27 15:06:00,0.62732,0.62732,0.62711,0.62728,159599999.0
2006-04-27 15:07:00,0.6274,0.62749,0.6274,0.62746,81300001.0
2006-04-27 15:08:00,0.62745,0.62753,0.6273,0.6273,153499999.0
2006-04-27 15:09:00,0.62746,0.62755,0.62732,0.62732,78900000.0
2006-04-27 15:10:00,0.62744,0.62754,0.62734,0.6275,133900002.0
2006-04-27 15:11:00,0.62752,0.62766,0.62752,0.62756,40399999.0
2006-04-27 15:12:00,0.62765,0.62779,0.62765,0.62769,117300001.0
2006-04-27 15:13:00,0.6276,0.62763,0.62749,0.62762,76499999.0
2006-04-27 15:14:00,0.62775,0.62775,0.62763,0.62773,88599999.0
2006-04-27 15:15:00,0.62775,0.6278,0.62773,0.62778,109800001.0
2006-04-27 15:16:00,0.62771,0.62779,0.62769,0.62776,74099999.0
2006-04-27 15:17:00,0.62775,0.62789,0.62765,0.62789,91500000.0
2006-04-27 15:18:00,0.62775,0.62775,0.62756,0.62756,65299998.0
2006-04-27 15:19:00,0.62762,0.62763,0.62736,0.62736,112299999.0
2006-04-27 15:20:00,0.6273,0.62735,0.62725,0.62735,136100001.0
2006-04-27 15:21:00,0.62733,0.62733,0.62725,0.62725,91000000.0
2006-04-27 15:22:00,0.6272,0.62721,0.62715,0.62721,58899999.0
2006-04-27 15:23:00,0.62721,0.62739,0.62712,0.62739,81500000.0
2006-04-27 15:24:00,0.62734,0.62734,0.62698,0.62711,168699999.0
2006-04-27 15:25:00,0.62721,0.6274,0.62719,0.62724,141100000.0
2006-04-27 15:26:00,0.62727,0.62744,0.6272,0.62725,44500000.0
2006-04-27 15:27:00,0.62721,0.62746,0.62721,0.62741,83700000.0
2006-04-27 15:28:00,0.62749,0.6278,0.62748,0.62771,71500000.0
2006-04-27 15:29:00,0.6278,0.62798,0.6278,0.6279,110900000.0
2006-04-27 15:30:00,0.62769,0.62769,0.62756,0.62769,78999999.0
2006-04-27 15:31:00,0.62786,0.62792,0.62779,0.62792,49400001.0
2006-04-27 15:32:00,0.62795,0.62795,0.62785,0.62785,30400000.0
2006-04-27 15:33:00,0.62785,0.62785,0.62785,0.62785,20600000.0
2006-04-27 15:34:00,0.62769,0.6277,0.62752,0.62752,112799998.0
2006-04-27 15:35:00,0.62744,0.62744,0.62729,0.62735,43100000.0
2006-04-27 15:36:00,0.62723,0.6273,0.62721,0.62727,65499999.0
2006-04-27 15:37:00,0.62729,0.62729,0.62703,0.62716,139399999.0
2006-04-27 15:38:00,0.62731,0.62733,0.62717,0.62727,140299999.0
2006-04-27 15:39:00,0.62728,0.62729,0.62721,0.62728,128600000.0
2006-04-27 15:40:00,0.62721,0.62723,0.62704,0.62704,105399999.0
2006-04-27 15:41:00,0.6271,0.6271,0.62686,0.62689,50500001.0
2006-04-27 15:42:00,0.62692,0.62701,0.6269,0.62691,59200000.0
2006-04-27 15:43:00,0.62698,0.62702,0.62694,0.62695,76499998.0
2006-04-27 15:44:00,0.62693,0.62695,0.62655,0.62657,103700000.0
2006-04-27 15:45:00,0.62663,0.62672,0.62663,0.62672,35799999.0
2006-04-27 15:46:00,0.62691,0.62694,0.62667,0.62672,94900000.0
2006-04-27 15:47:00,0.6268,0.62688,0.6268,0.62686,51700001.0
2006-04-27 15:48:00,0.6268,0.62682,0.62671,0.62672,118000001.0
2006-04-27 15:49:00,0.62665,0.62674,0.62665,0.62674,76199996.0
2006-04-27 15:50:00,0.62669,0.62688,0.62669,0.62687,88099999.0
2006-04-27 15:51:00,0.62695,0.62704,0.62688,0.62704,63600000.0
2006-04-27 15:52:00,0.62692,0.62705,0.62692,0.62693,83699999.0
2006-04-27 15:53:00,0.62691,0.62744,0.62691,0.62744,86100000.0
2006-04-27 15:54:00,0.62757,0.62768,0.62752,0.62767,97500001.0
2006-04-27 15:55:00,0.62751,0.62766,0.6275,0.62758,147600000.0
2006-04-27 15:56:00,0.62752,0.62752,0.62736,0.62749,111899997.0
2006-04-27 15:57:00,0.62749,0.62749,0.62736,0.62736,84500001.0
2006-04-27 15:58:00,0.62726,0.62735,0.62725,0.6273,66799999.0
2006-04-27 15:59:00,0.62721,0.62721,0.62703,0.62717,46200000.0
2006-04-27 16:00:00,0.62742,0.62775,0.62733,0.62774,61500001.0
2006-04-27 16:01:00,0.62832,0.62889,0.62832,0.62864,41500000.0
2006-04-27 16:02:00,0.62854,0.62857,0.62798,0.6281,116700000.0
2006-04-27 16:03:00,0.62825,0.62828,0.62784,0.62825,98700000.0
2006-04-27 16:04:00,0.6282,0.62844,0.62798,0.62815,115799999.0
2006-04-27 16:05:00,0.62825,0.62847,0.62824,0.62847,90700001.0
2006-04-27 16:06:00,0.62879,0.62973,0.62879,0.62958,71000000.0
2006-04-27 16:07:00,0.6293,0.63022,0.6293,0.63022,87900000.0
2006-04-27 16:08:00,0.63041,0.63089,0.63041,0.63085,89399999.0
2006-04-27 16:09:00,0.6309,0.63136,0.6309,0.63136,137900002.0
2006-04-27 16:10:00,0.63117,0.63117,0.63059,0.63075,142199999.0
2006-04-27 16:11:00,0.63079,0.63088,0.63026,0.6303,79700000.0
2006-04-27 16:12:00,0.63046,0.63056,0.63035,0.63045,99100001.0
2006-04-27 16:13:00,0.63034,0.63059,0.63034,0.63059,41200000.0
2006-04-27 16:14:00,0.63074,0.63088,0.63048,0.63075,134799998.0
2006-04-27 16:15:00,0.63081,0.63105,0.63072,0.63105,121299998.0
2006-04-27 16:16:00,0.6309,0.63127,0.6309,0.6309,158100002.0
2006-04-27 16:17:00,0.63071,0.63077,0.63059,0.63077,71900000.0
2006-04-27 16:18:00,0.6307,0.63094,0.63061,0.63093,138400001.0
2006-04-27 16:19:00,0.63088,0.63126,0.63062,0.63126,152299999.0
2006-04-27 16:20:00,0.63135,0.63145,0.63124,0.63133,149300002.0
2006-04-27 16:21:00,0.63123,0.63139,0.6311,0.63125,65000000.0
2006-04-27 16:22:00,0.63134,0.6316,0.63134,0.63147,128300001.0
2006-04-27 16:23:00,0.63129,0.63129,0.63101,0.63101,62200000.0
2006-04-27 16:24:00,0.63108,0.63115,0.63091,0.63104,118199999.0
2006-04-27 16:25:00,0.63106,0.63142,0.63106,0.63142,88700001.0
2006-04-27 16:26:00,0.63139,0.63151,0.63139,0.63151,72399999.0
2006-04-27 16:27:00,0.63149,0.63149,0.63127,0.63147,71200001.0
2006-04-27 16:28:00,0.63142,0.63197,0.63142,0.63184,128499999.0
2006-04-27 16:29:00,0.632,0.6322,0.63194,0.63216,103500001.0
2006-04-27 16:30:00,0.63231,0.63247,0.63228,0.63237,71300000.0
2006-04-27 16:31:00,0.63267,0.63309,0.63267,0.63309,103899998.0
2006-04-27 16:32:00,0.63306,0.63306,0.63284,0.63293,155000002.0
2006-04-27 16:33:00,0.63303,0.63304,0.63286,0.633,99000000.0
2006-04-27 16:34:00,0.63284,0.63315,0.6328,0.63307,111900002.0
2006-04-27 16:35:00,0.633,0.633,0.63273,0.63296,118800001.0
2006-04-27 16:36:00,0.63297,0.63304,0.63288,0.63288,125000000.0
2006-04-27 16:37:00,0.63278,0.63295,0.63278,0.63289,33100000.0
2006-04-27 16:38:00,0.63302,0.63304,0.63293,0.63302,78100000.0
2006-04-27 16:39:00,0.63296,0.63296,0.63265,0.63278,82900000.0
2006-04-27 16:40:00,0.63267,0.63267,0.63248,0.63259,66200001.0
2006-04-27 16:41:00,0.63271,0.63274,0.63258,0.63264,79400000.0
2006-04-27 16:42:00,0.63272,0.63278,0.63272,0.63278,2800000.0
2006-04-27 16:43:00,0.63282,0.63315,0.63282,0.63315,43700000.0
2006-04-27 16:44:00,0.63334,0.6335,0.63334,0.63335,75499999.0
2006-04-27 16:45:00,0.63348,0.63348,0.63329,0.63329,76299998.0
2006-04-27 16:46:00,0.63338,0.63346,0.63337,0.63345,103200000.0
2006-04-27 16:47:00,0.63345,0.63345,0.63323,0.63332,66100000.0
2006-04-27 16:48:00,0.63342,0.63348,0.63337,0.63348,157800001.0
2006-04-27 16:49:00,0.63336,0.63336,0.63296,0.63298,85200000.0
2006-04-27 16:50:00,0.63309,0.6333,0.63266,0.63267,80300000.0
2006-04-27 16:51:00,0.63279,0.63296,0.63272,0.63278,130000000.0
2006-04-27 16:52:00,0.63294,0.63301,0.63275,0.63275,111000000.0
2006-04-27 16:53:00,0.6327,0.63272,0.63262,0.63262,97700000.0
2006-04-27 16:54:00,0.63254,0.63267,0.63252,0.63267,152800000.0
2006-04-27 16:55:00,0.63273,0.6328,0.63269,0.63272,95600000.0
2006-04-27 16:56:00,0.63275,0.63282,0.63273,0.63273,62100000.0
2006-04-27 16:57:00,0.63275,0.63276,0.63267,0.63271,116700000.0
2006-04-27 16:58:00,0.63273,0.63292,0.63264,0.63264,112999998.0
2006-04-27 16:59:00,0.63256,0.63306,0.63256,0.63305,132700002.0
2006-04-27 17:00:00,0.63307,0.63308,0.63267,0.63281,122000001.0
2006-04-27 17:01:00,0.63285,0.63295,0.63282,0.63285,54199999.0
2006-04-27 17:02:00,0.6329,0.63298,0.6329,0.63293,47200000.0
2006-04-27 17:03:00,0.63274,0.63312,0.63274,0.63309,39600000.0
2006-04-27 17:04:00,0.63298,0.63307,0.63294,0.63307,47300000.0
2006-04-27 17:05:00,0.63311,0.63316,0.63299,0.63311,104700002.0
2006-04-27 17:06:00,0.63312,0.63322,0.633,0.63315,111000000.0
2006-04-27 17:07:00,0.63321,0.63322,0.63314,0.6332,70900000.0
2006-04-27 17:08:00,0.63323,0.63327,0.63309,0.63319,92300000.0
2006-04-27 17:09:00,0.63323,0.63329,0.6331,0.63329,65900000.0
2006-04-27 17:10:00,0.63335,0.63343,0.63335,0.63343,26300000.0
2006-04-27 17:11:00,0.63336,0.63358,0.63336,0.63349,54900000.0
2006-04-27 17:12:00,0.63346,0.63346,0.63319,0.63322,75900000.0
2006-04-27 17:13:00,0.6333,0.63333,0.63307,0.63317,75100000.0
2006-04-27 17:14:00,0.63317,0.6334,0.63317,0.63328,58300000.0
2006-04-27 17:15:00,0.63325,0.63325,0.63315,0.63315,76000001.0
2006-04-27 17:16:00,0.63313,0.6333,0.63306,0.6332,70700000.0
2006-04-27 17:17:00,0.63302,0.63303,0.63276,0.63276,71100001.0
2006-04-27 17:18:00,0.63275,0.63287,0.63274,0.63287,115899999.0
2006-04-27 17:19:00,0.63296,0.63304,0.6329,0.6329,66699999.0
2006-04-27 17:20:00,0.6331,0.63319,0.63304,0.63307,95399999.0
2006-04-27 17:21:00,0.63302,0.63309,0.63298,0.63298,59900001.0
2006-04-27 17:22:00,0.63293,0.63307,0.63289,0.63307,48600000.0
2006-04-27 17:23:00,0.63303,0.63303,0.63287,0.63296,37900000.0
2006-04-27 17:24:00,0.63302,0.63313,0.63302,0.63309,69499998.0
2006-04-27 17:25:00,0.633,0.63305,0.63297,0.63305,128799998.0
2006-04-27 17:26:00,0.63302,0.63305,0.63282,0.63282,64000000.0
2006-04-27 17:27:00,0.63285,0.63285,0.6327,0.6327,124599998.0
2006-04-27 17:28:00,0.63275,0.63284,0.63275,0.6328,103900002.0
2006-04-27 17:29:00,0.63292,0.63308,0.63282,0.63287,89899999.0
2006-04-27 17:30:00,0.6328,0.63285,0.63275,0.63275,61000000.0
2006-04-27 17:31:00,0.6327,0.63284,0.6327,0.63276,127600000.0
2006-04-27 17:32:00,0.63273,0.63281,0.63273,0.63277,69600002.0
2006-04-27 17:33:00,0.63288,0.63292,0.63281,0.63286,105100001.0
2006-04-27 17:34:00,0.63288,0.63295,0.63285,0.63285,43199999.0
2006-04-27 17:35:00,0.63285,0.63291,0.63285,0.6329,40499999.0
2006-04-27 17:36:00,0.63289,0.63301,0.63286,0.63301,78099999.0
2006-04-27 17:37:00,0.63301,0.63301,0.6329,0.63297,45500000.0
2006-04-27 17:38:00,0.63302,0.63319,0.63299,0.63307,101599999.0
2006-04-27 17:39:00,0.63314,0.63332,0.63314,0.63332,60300000.0
2006-04-27 17:40:00,0.63318,0.63333,0.63318,0.63324,115100002.0
2006-04-27 17:41:00,0.63324,0.63324,0.63324,0.63324,19800000.0
2006-04-27 17:42:00,0.63322,0.6333,0.63317,0.63321,115499998.0
2006-04-27 17:43:00,0.63321,0.63321,0.63301,0.63302,87800000.0
2006-04-27 17:44:00,0.63308,0.63321,0.63308,0.63321,115100000.0
2006-04-27 17:45:00,0.6333,0.6333,0.63306,0.63306,75000000.0
2006-04-27 17:46:00,0.63303,0.63319,0.63302,0.63318,78199999.0
2006-04-27 17:47:00,0.63289,0.63317,0.63289,0.63309,72700000.0
2006-04-27 17:48:00,0.63313,0.63322,0.6331,0.63322,83100000.0
2006-04-27 17:49:00,0.63319,0.63322,0.63317,0.63317,93500000.0
2006-04-27 17:50:00,0.63305,0.63327,0.63305,0.63323,104600001.0
2006-04-27 17:51:00,0.63317,0.63322,0.63311,0.63311,107699998.0
2006-04-27 17:52:00,0.63304,0.63304,0.63283,0.63295,98599999.0
2006-04-27 17:53:00,0.63261,0.63261,0.63188,0.63246,66000001.0
2006-04-27 17:54:00,0.63254,0.6326,0.63249,0.63249,64400000.0
2006-04-27 17:55:00,0.6324,0.63259,0.6324,0.63259,87800001.0
2006-04-27 17:56:00,0.63248,0.63257,0.63247,0.63247,106899999.0
2006-04-27 17:57:00,0.6325,0.63271,0.6325,0.63269,46300000.0
2006-04-27 17:58:00,0.63285,0.63285,0.6328,0.63282,91200000.0
2006-04-27 17:59:00,0.63267,0.63268,0.63245,0.63248,137799999.0
2006-04-27 18:00:00,0.63239,0.63253,0.63233,0.63249,158500002.0
2006-04-27 18:01:00,0.63257,0.63272,0.63257,0.63258,108100002.0
2006-04-27 18:02:00,0.6326,0.6326,0.6325,0.63255,67000002.0
2006-04-27 18:03:00,0.63259,0.63306,0.63255,0.63306,293600002.0
2006-04-27 18:04:00,0.63305,0.63305,0.63288,0.63288,198499998.0
2006-04-27 18:05:00,0.633,0.6333,0.633,0.63322,354400000.0
2006-04-27 18:06:00,0.63331,0.63331,0.63312,0.6332,92400000.0
2006-04-27 18:07:00,0.63315,0.63315,0.63283,0.63283,229099996.0
2006-04-27 18:08:00,0.63288,0.63318,0.63288,0.63302,95899999.0
2006-04-27 18:09:00,0.63306,0.63312,0.63289,0.63307,225200001.0
2006-04-27 18:10:00,0.63303,0.63322,0.63303,0.63322,151199997.0
2006-04-27 18:11:00,0.63319,0.63319,0.63316,0.63316,37800000.0
2006-04-27 18:12:00,0.6332,0.6332,0.63305,0.6331,89699999.0
2006-04-27 18:13:00,0.63309,0.63309,0.63296,0.63296,39099999.0
2006-04-27 18:14:00,0.63281,0.63281,0.63257,0.63272,153600000.0
2006-04-27 18:15:00,0.63269,0.63279,0.63267,0.63267,156800002.0
2006-04-27 18:16:00,0.63262,0.63262,0.63243,0.63262,269599999.0
2006-04-27 18:17:00,0.63255,0.63265,0.63255,0.6326,146300000.0
2006-04-27 18:18:00,0.63255,0.63276,0.63255,0.63262,293600002.0
2006-04-27 18:19:00,0.63255,0.6327,0.63248,0.6325,287100000.0
2006-04-27 18:20:00,0.6325,0.63262,0.63248,0.63262,141000002.0
2006-04-27 18:21:00,0.63259,0.63264,0.63253,0.63264,215200000.0
2006-04-27 18:22:00,0.63264,0.63283,0.63263,0.63282,78699999.0
2006-04-27 18:23:00,0.6329,0.63308,0.6329,0.63304,351900000.0
2006-04-27 18:24:00,0.63307,0.63321,0.63299,0.63313,289400001.0
2006-04-27 18:25:00,0.63312,0.63315,0.63305,0.63307,143700000.0
2006-04-27 18:26:00,0.63309,0.63377,0.63309,0.63372,113400000.0
2006-04-27 18:27:00,0.63367,0.63371,0.63344,0.63371,241700000.0
2006-04-27 18:28:00,0.63372,0.63399,0.63372,0.63377,127099999.0
2006-04-27 18:29:00,0.63378,0.63389,0.63375,0.63382,273900000.0
2006-04-27 18:30:00,0.63377,0.63384,0.63373,0.63384,80300000.0
2006-04-27 18:31:00,0.63385,0.63416,0.63385,0.63409,245099999.0
2006-04-27 18:32:00,0.63428,0.6346,0.63428,0.63455,85200000.0
2006-04-27 18:33:00,0.6346,0.63465,0.63432,0.6346,214900000.0
2006-04-27 18:34:00,0.63464,0.63464,0.63425,0.63432,122000003.0
2006-04-27 18:35:00,0.63437,0.6344,0.6342,0.6342,92200001.0
2006-04-27 18:36:00,0.63422,0.63429,0.6342,0.6342,156400000.0
2006-04-27 18:37:00,0.6341,0.63421,0.63391,0.63421,91400001.0
2006-04-27 18:38:00,0.63411,0.63413,0.63403,0.6341,127399997.0
2006-04-27 18:39:00,0.63405,0.63415,0.634,0.6341,392700003.0
2006-04-27 18:40:00,0.63404,0.63404,0.63386,0.634,61300000.0
2006-04-27 18:41:00,0.63392,0.63423,0.63392,0.63411,255299995.0
2006-04-27 18:42:00,0.63417,0.63417,0.63402,0.63416,126099998.0
2006-04-27 18:43:00,0.63411,0.63433,0.634,0.63421,541999998.0
2006-04-27 18:44:00,0.63425,0.63427,0.63413,0.63423,320100002.0
2006-04-27 18:45:00,0.63436,0.6344,0.63402,0.63402,485999995.0
2006-04-27 18:46:00,0.63398,0.63417,0.63398,0.63417,99399999.0
2006-04-27 18:47:00,0.63417,0.63421,0.63412,0.63421,129099999.0
2006-04-27 18:48:00,0.63419,0.63421,0.63399,0.63399,182700002.0
2006-04-27 18:49:00,0.63401,0.63413,0.63401,0.63411,150400000.0
2006-04-27 18:50:00,0.63411,0.63412,0.63396,0.63402,103999998.0
2006-04-27 18:51:00,0.63392,0.63407,0.63392,0.63404,96400000.0
2006-04-27 18:52:00,0.63406,0.63406,0.63395,0.63398,73400000.0
2006-04-27 18:53:00,0.63398,0.63445,0.63394,0.63445,73400000.0
2006-04-27 18:54:00,0.63441,0.63441,0.63423,0.63423,27800000.0
2006-04-27 18:55:00,0.63429,0.6343,0.63418,0.63421,159899997.0
2006-04-27 18:56:00,0.63425,0.63437,0.63424,0.63428,90900000.0
2006-04-27 18:57:00,0.63426,0.63429,0.63418,0.63425,108699999.0
2006-04-27 18:58:00,0.63423,0.6343,0.63423,0.6343,73200000.0
2006-04-27 18:59:00,0.6342,0.6343,0.6342,0.6343,213300001.0
2006-04-27 19:00:00,0.63429,0.63433,0.63424,0.63427,150100000.0
2006-04-27 19:01:00,0.6343,0.6343,0.6342,0.6342,70100000.0
2006-04-27 19:02:00,0.63425,0.63425,0.63415,0.63425,97599999.0
2006-04-27 19:03:00,0.6342,0.6343,0.6342,0.63425,171200000.0
2006-04-27 19:04:00,0.6342,0.63435,0.63415,0.63415,132600000.0
2006-04-27 19:05:00,0.63415,0.6343,0.63415,0.6343,135000000.0
2006-04-27 19:06:00,0.63428,0.63428,0.63415,0.6342,154600000.0
2006-04-27 19:07:00,0.63425,0.6343,0.63405,0.63415,283100000.0
2006-04-27 19:08:00,0.63425,0.63425,0.63415,0.63425,177899999.0
2006-04-27 19:09:00,0.63427,0.63427,0.63409,0.63421,166500003.0
2006-04-27 19:10:00,0.63422,0.63425,0.6342,0.6342,66900000.0
2006-04-27 19:11:00,0.63415,0.63425,0.63415,0.6342,117100000.0
2006-04-27 19:12:00,0.63415,0.63425,0.63415,0.6342,47300000.0
2006-04-27 19:13:00,0.63415,0.63425,0.6341,0.6342,95800000.0
2006-04-27 19:14:00,0.63425,0.63425,0.6342,0.6342,86999998.0
2006-04-27 19:15:00,0.6342,0.63427,0.63419,0.63419,80900000.0
2006-04-27 19:16:00,0.63414,0.63424,0.63414,0.63424,89300001.0
2006-04-27 19:17:00,0.6342,0.63425,0.63405,0.63417,114100000.0
2006-04-27 19:18:00,0.6342,0.63425,0.63418,0.63425,65400000.0
2006-04-27 19:19:00,0.63414,0.63427,0.63414,0.63427,68500000.0
2006-04-27 19:20:00,0.63435,0.63447,0.6343,0.6343,129300000.0
2006-04-27 19:21:00,0.63435,0.6344,0.63425,0.63435,136200001.0
2006-04-27 19:22:00,0.63435,0.63443,0.63435,0.63443,73600000.0
2006-04-27 19:23:00,0.63435,0.63445,0.63435,0.6344,107900001.0
2006-04-27 19:24:00,0.63442,0.63443,0.63428,0.63428,78400000.0
2006-04-27 19:25:00,0.6343,0.63435,0.63425,0.63435,66500001.0
2006-04-27 19:26:00,0.63425,0.63428,0.63423,0.63427,61500000.0
2006-04-27 19:27:00,0.63423,0.6343,0.63415,0.63415,120100000.0
2006-04-27 19:28:00,0.6343,0.6343,0.63399,0.634,138699999.0
2006-04-27 19:29:00,0.634,0.6341,0.63395,0.63405,70300000.0
2006-04-27 19:30:00,0.6341,0.6341,0.63405,0.6341,72599999.0
2006-04-27 19:31:00,0.63411,0.63411,0.6339,0.63408,82099999.0
2006-04-27 19:32:00,0.63413,0.63427,0.63405,0.63411,149600001.0
2006-04-27 19:33:00,0.63409,0.63425,0.63409,0.63425,45600000.0
2006-04-27 19:34:00,0.63427,0.63431,0.63417,0.63426,118700001.0
2006-04-27 19:35:00,0.63425,0.63428,0.63412,0.6342,196100002.0
2006-04-27 19:36:00,0.63418,0.63423,0.6341,0.63415,158699999.0
2006-04-27 19:37:00,0.63418,0.63425,0.63418,0.63421,125400001.0
2006-04-27 19:38:00,0.6343,0.6343,0.63423,0.63425,89400001.0
2006-04-27 19:39:00,0.63429,0.63429,0.63418,0.6342,251000002.0
2006-04-27 19:40:00,0.63424,0.63424,0.63392,0.63392,89299998.0
2006-04-27 19:41:00,0.634,0.63416,0.634,0.63408,60200001.0
2006-04-27 19:42:00,0.63407,0.63413,0.63402,0.63402,70800000.0
2006-04-27 19:43:00,0.63405,0.6341,0.634,0.63402,79999999.0
2006-04-27 19:44:00,0.63414,0.63418,0.63398,0.63412,96100000.0
2006-04-27 19:45:00,0.63405,0.63405,0.6335,0.6335,41900000.0
2006-04-27 19:46:00,0.6334,0.63384,0.63335,0.63382,169199998.0
2006-04-27 19:47:00,0.63384,0.63387,0.63368,0.63376,85900000.0
2006-04-27 19:48:00,0.6336,0.6336,0.63336,0.63337,56400000.0
2006-04-27 19:49:00,0.6334,0.63357,0.63325,0.63325,126099999.0
2006-04-27 19:50:00,0.63338,0.63346,0.63326,0.63328,94900001.0
2006-04-27 19:51:00,0.6333,0.63341,0.63327,0.63335,171900000.0
2006-04-27 19:52:00,0.63331,0.63333,0.63312,0.63325,156000001.0
2006-04-27 19:53:00,0.63333,0.63338,0.63325,0.63325,186400002.0
2006-04-27 19:54:00,0.63325,0.63368,0.63325,0.63345,190399998.0
2006-04-27 19:55:00,0.63335,0.63345,0.63335,0.63345,261000000.0
2006-04-27 19:56:00,0.63349,0.63379,0.63349,0.63371,295400000.0
2006-04-27 19:57:00,0.63374,0.63374,0.63342,0.63342,128500000.0
2006-04-27 19:58:00,0.63342,0.63348,0.63337,0.63337,179200000.0
2006-04-27 19:59:00,0.63337,0.63348,0.63336,0.63336,139900000.0
2006-04-27 20:00:00,0.63336,0.63347,0.63331,0.63335,267700001.0
2006-04-27 20:01:00,0.63334,0.63351,0.63328,0.63342,88100000.0
2006-04-27 20:02:00,0.63345,0.63345,0.6334,0.6334,84599999.0
2006-04-27 20:03:00,0.6335,0.6335,0.6334,0.63347,56300000.0
2006-04-27 20:04:00,0.63345,0.6335,0.63335,0.63345,165900002.0
2006-04-27 20:05:00,0.63354,0.63368,0.63354,0.63357,157800001.0
2006-04-27 20:06:00,0.63369,0.63369,0.6335,0.6336,330399997.0
2006-04-27 20:07:00,0.63357,0.63362,0.6335,0.6335,113400001.0
2006-04-27 20:08:00,0.63353,0.6336,0.63352,0.6336,61800000.0
2006-04-27 20:09:00,0.63357,0.63365,0.63338,0.63355,97100000.0
2006-04-27 20:10:00,0.63351,0.63361,0.63348,0.63353,142300000.0
2006-04-27 20:11:00,0.63345,0.63345,0.63342,0.63344,31600000.0
2006-04-27 20:12:00,0.63345,0.63345,0.63335,0.6334,107100001.0
2006-04-27 20:13:00,0.63352,0.63366,0.63335,0.63362,113699999.0
2006-04-27 20:14:00,0.63376,0.63408,0.63365,0.63408,142099997.0
2006-04-27 20:15:00,0.63402,0.63403,0.63396,0.63398,48600000.0
2006-04-27 20:16:00,0.63396,0.63403,0.63382,0.63385,366200002.0
2006-04-27 20:17:00,0.63382,0.63397,0.63382,0.63395,201900001.0
2006-04-27 20:18:00,0.6339,0.63393,0.63379,0.63379,67200000.0
2006-04-27 20:19:00,0.63377,0.63388,0.63376,0.63388,62200001.0
2006-04-27 20:20:00,0.63391,0.63391,0.63367,0.63372,49100000.0
2006-04-27 20:21:00,0.63372,0.6338,0.6337,0.63375,62900001.0
2006-04-27 20:22:00,0.63375,0.63375,0.6337,0.63375,117200000.0
2006-04-27 20:23:00,0.63375,0.6338,0.63363,0.63377,126499997.0
2006-04-27 20:24:00,0.6337,0.6337,0.6334,0.6337,103000000.0
2006-04-27 20:25:00,0.63369,0.63369,0.63355,0.63359,145399998.0
2006-04-27 20:26:00,0.63364,0.63367,0.6335,0.63355,90000000.0
2006-04-27 20:27:00,0.63348,0.6335,0.63331,0.6335,94700000.0
2006-04-27 20:28:00,0.63355,0.63355,0.6335,0.63355,79200000.0
2006-04-27 20:29:00,0.63355,0.6336,0.6335,0.63355,260199997.0
2006-04-27 20:30:00,0.63355,0.6336,0.63345,0.63355,291399999.0
2006-04-27 20:31:00,0.63358,0.63358,0.63345,0.63355,235300000.0
2006-04-27 20:32:00,0.63347,0.63358,0.63347,0.63357,80099999.0
2006-04-27 20:33:00,0.63357,0.63366,0.63348,0.63348,231000001.0
2006-04-27 20:34:00,0.63355,0.63355,0.63348,0.63355,117800000.0
2006-04-27 20:35:00,0.63355,0.63355,0.63345,0.6335,96399999.0
2006-04-27 20:36:00,0.63348,0.63356,0.63334,0.6334,174499999.0
2006-04-27 20:37:00,0.63341,0.63347,0.63331,0.63346,182799999.0
2006-04-27 20:38:00,0.63345,0.63345,0.63329,0.63337,189699998.0
2006-04-27 20:39:00,0.63339,0.63347,0.63337,0.63347,80100000.0
2006-04-27 20:40:00,0.63349,0.63363,0.63348,0.63359,176899999.0
2006-04-27 20:41:00,0.63365,0.63378,0.63362,0.63378,146500000.0
2006-04-27 20:42:00,0.63377,0.63386,0.63372,0.6338,87299999.0
2006-04-27 20:43:00,0.6338,0.6339,0.6338,0.6338,159299998.0
2006-04-27 20:44:00,0.6338,0.6338,0.63367,0.63372,82500000.0
2006-04-27 20:45:00,0.63369,0.63384,0.63369,0.63372,94099999.0
2006-04-27 20:46:00,0.63367,0.63372,0.63358,0.63358,103600000.0
2006-04-27 20:47:00,0.63365,0.63373,0.63365,0.6337,82700001.0
2006-04-27 20:48:00,0.63366,0.63376,0.63365,0.63365,57100000.0
2006-04-27 20:49:00,0.63365,0.63375,0.6336,0.6337,137500002.0
2006-04-27 20:50:00,0.6337,0.63372,0.63363,0.63365,209400004.0
2006-04-27 20:51:00,0.63363,0.63375,0.63363,0.63365,91700001.0
2006-04-27 20:52:00,0.63362,0.63378,0.6336,0.6336,91499999.0
2006-04-27 20:53:00,0.63376,0.63395,0.63371,0.63395,270799999.0
2006-04-27 20:54:00,0.634,0.63405,0.63395,0.63405,221400002.0
2006-04-27 20:55:00,0.63395,0.634,0.63395,0.634,24700000.0
2006-04-27 20:56:00,0.63391,0.634,0.63357,0.634,78100001.0
2006-04-27 20:57:00,0.63394,0.63395,0.63362,0.6339,95800000.0
2006-04-27 20:58:00,0.63394,0.63398,0.63367,0.63372,197999996.0
2006-04-27 20:59:00,0.6338,0.6339,0.63375,0.6338,152999998.0
2006-04-27 21:00:00,0.6338,0.63383,0.63375,0.6338,220399998.0
2006-04-27 21:01:00,0.6337,0.63382,0.6337,0.63382,107400000.0
2006-04-27 21:02:00,0.6338,0.63385,0.63377,0.6338,91400001.0
2006-04-27 21:03:00,0.63385,0.6339,0.63375,0.6339,77900000.0
2006-04-27 21:04:00,0.6338,0.63385,0.63375,0.63375,89900001.0
2006-04-27 21:05:00,0.63385,0.6339,0.63375,0.6338,121899999.0
2006-04-27 21:06:00,0.63375,0.6339,0.63375,0.6338,117200000.0
2006-04-27 21:07:00,0.63385,0.63385,0.6338,0.6338,70900000.0
2006-04-27 21:08:00,0.6338,0.63385,0.6337,0.6338,159800000.0
2006-04-27 21:09:00,0.6338,0.6339,0.63375,0.63385,139800000.0
2006-04-27 21:10:00,0.6338,0.63385,0.6338,0.63385,46100000.0
2006-04-27 21:11:00,0.6338,0.6338,0.6338,0.6338,11100000.0
2006-04-27 21:12:00,0.63375,0.63387,0.63375,0.63382,71100000.0
2006-04-27 21:13:00,0.63378,0.63383,0.63375,0.6338,82499999.0
2006-04-27 21:14:00,0.63385,0.63385,0.6338,0.6338,136499999.0
2006-04-27 21:15:00,0.6338,0.6339,0.63375,0.6338,175799999.0
2006-04-27 21:16:00,0.63385,0.63385,0.63368,0.63375,130199999.0
2006-04-27 21:17:00,0.63375,0.63385,0.63365,0.63385,182400002.0
2006-04-27 21:18:00,0.63385,0.63385,0.63375,0.63382,177700000.0
2006-04-27 21:19:00,0.63385,0.63385,0.63375,0.6338,156900001.0
2006-04-27 21:20:00,0.63385,0.6339,0.6337,0.63375,178700000.0
2006-04-27 21:21:00,0.63385,0.63385,0.63375,0.63385,108199998.0
2006-04-27 21:22:00,0.63385,0.63385,0.63375,0.6338,78899999.0
2006-04-27 21:23:00,0.63375,0.63385,0.63375,0.63385,182000002.0
2006-04-27 21:24:00,0.63385,0.63385,0.63375,0.6338,78600000.0
2006-04-27 21:25:00,0.6338,0.63385,0.6338,0.63385,187200001.0
2006-04-27 21:26:00,0.63382,0.63385,0.63375,0.63385,136099999.0
2006-04-27 21:27:00,0.6338,0.63385,0.63375,0.63385,75100000.0
2006-04-27 21:28:00,0.63385,0.63385,0.6338,0.6338,55700000.0
2006-04-27 21:29:00,0.6338,0.63385,0.63365,0.63375,171400001.0
2006-04-27 21:30:00,0.63382,0.6339,0.63375,0.63385,156099998.0
2006-04-27 21:31:00,0.63385,0.63385,0.6338,0.6338,23900000.0
2006-04-27 21:32:00,0.6338,0.63385,0.63375,0.63385,30300000.0
2006-04-27 21:33:00,0.63385,0.63385,0.6338,0.63385,59799999.0
2006-04-27 21:34:00,0.63385,0.63385,0.63372,0.6338,88499999.0
2006-04-27 21:35:00,0.6338,0.63385,0.63377,0.6338,196600000.0
2006-04-27 21:36:00,0.6338,0.6339,0.63372,0.63385,212099999.0
2006-04-27 21:37:00,0.63382,0.6339,0.6338,0.63385,151100000.0
2006-04-27 21:38:00,0.63385,0.6339,0.6338,0.63382,138799997.0
2006-04-27 21:39:00,0.6338,0.63385,0.6337,0.63382,116300000.0
2006-04-27 21:40:00,0.63385,0.6339,0.6337,0.63388,189099998.0
2006-04-27 21:41:00,0.6338,0.63385,0.63375,0.63385,140599998.0
2006-04-27 21:42:00,0.63382,0.63385,0.6338,0.63385,64699999.0
2006-04-27 21:43:00,0.6338,0.6339,0.63375,0.63375,66099999.0
2006-04-27 21:44:00,0.63385,0.63385,0.63365,0.63365,74899999.0
2006-04-27 21:45:00,0.6338,0.63385,0.63372,0.6338,132600000.0
2006-04-27 21:46:00,0.63378,0.63385,0.63377,0.63377,73499997.0
2006-04-27 21:47:00,0.6338,0.63385,0.6338,0.63385,85799999.0
2006-04-27 21:48:00,0.63385,0.63385,0.63385,0.63385,51100000.0
2006-04-27 21:49:00,0.6338,0.63385,0.6337,0.63378,89700000.0
2006-04-27 21:50:00,0.63385,0.6339,0.63375,0.63382,96700000.0
2006-04-27 21:51:00,0.6338,0.63385,0.63377,0.63385,115300002.0
2006-04-27 21:52:00,0.6338,0.63395,0.63377,0.63385,116499998.0
2006-04-27 21:53:00,0.63375,0.63385,0.63375,0.63385,71099999.0
2006-04-27 21:54:00,0.63385,0.63385,0.63375,0.6338,47900000.0
2006-04-27 21:55:00,0.6338,0.63385,0.63378,0.6338,52599999.0
2006-04-27 21:56:00,0.63385,0.63385,0.63375,0.63375,73700001.0
2006-04-27 21:57:00,0.6338,0.63385,0.6337,0.63382,182500000.0
2006-04-27 21:58:00,0.6338,0.63385,0.6338,0.63385,64899999.0
2006-04-27 21:59:00,0.6338,0.6339,0.6338,0.6338,90899998.0
2006-04-27 22:00:00,0.6338,0.63385,0.63375,0.63385,77499999.0
2006-04-27 22:01:00,0.63382,0.63385,0.63375,0.6338,45600000.0
2006-04-27 22:02:00,0.63385,0.63385,0.6338,0.6338,95200002.0
2006-04-27 22:03:00,0.63385,0.63385,0.63382,0.63383,47600000.0
2006-04-27 22:04:00,0.6338,0.63385,0.63375,0.6338,90099999.0
2006-04-27 22:05:00,0.63375,0.6339,0.63375,0.63377,148399999.0
2006-04-27 22:06:00,0.63365,0.63395,0.63365,0.6338,128300000.0
2006-04-27 22:07:00,0.6338,0.63385,0.63375,0.63375,100100000.0
2006-04-27 22:08:00,0.6338,0.63395,0.63375,0.63395,48800000.0
2006-04-27 22:09:00,0.63385,0.63385,0.63375,0.63378,50800000.0
2006-04-27 22:10:00,0.6338,0.63385,0.63375,0.6338,85899999.0
2006-04-27 22:11:00,0.63372,0.63385,0.63372,0.63385,106399998.0
2006-04-27 22:12:00,0.6338,0.63385,0.63372,0.63378,122100001.0
2006-04-27 22:13:00,0.6339,0.6339,0.63375,0.6338,119500000.0
2006-04-27 22:14:00,0.63385,0.63385,0.6337,0.63382,69600000.0
2006-04-27 22:15:00,0.63382,0.63385,0.63375,0.6338,111500001.0
2006-04-27 22:16:00,0.63378,0.63387,0.63378,0.6338,75899999.0
2006-04-27 22:17:00,0.63385,0.63385,0.63375,0.63385,86900000.0
2006-04-27 22:18:00,0.63385,0.63385,0.6337,0.6337,95899999.0
2006-04-27 22:19:00,0.6338,0.6339,0.6337,0.6338,118600001.0
2006-04-27 22:20:00,0.63385,0.63385,0.6338,0.6338,84800000.0
2006-04-27 22:21:00,0.63385,0.63385,0.63375,0.6338,113199999.0
2006-04-27 22:22:00,0.63388,0.63388,0.63375,0.63375,66900001.0
2006-04-27 22:23:00,0.63375,0.6339,0.63375,0.63385,77200000.0
2006-04-27 22:24:00,0.63375,0.63385,0.63372,0.63385,154000000.0
2006-04-27 22:25:00,0.63375,0.63385,0.63375,0.6338,120700000.0
2006-04-27 22:26:00,0.6338,0.63385,0.63377,0.63385,94300000.0
2006-04-27 22:27:00,0.63375,0.6339,0.63375,0.6339,83200000.0
2006-04-27 22:28:00,0.6337,0.63382,0.6337,0.63382,67400000.0
2006-04-27 22:29:00,0.6338,0.63385,0.6338,0.6338,58200001.0
2006-04-27 22:30:00,0.63385,0.6339,0.6338,0.63385,127700001.0
2006-04-27 22:31:00,0.63385,0.63385,0.63372,0.63372,61700000.0
2006-04-27 22:32:00,0.63385,0.63385,0.63385,0.63385,25400000.0
2006-04-27 22:33:00,0.6338,0.63385,0.6338,0.63385,113199999.0
2006-04-27 22:34:00,0.6338,0.63385,0.63355,0.63382,109000000.0
2006-04-27 22:35:00,0.63387,0.63387,0.63378,0.63378,120100000.0
2006-04-27 22:36:00,0.6338,0.63385,0.63375,0.6338,122400000.0
2006-04-27 22:37:00,0.6338,0.6338,0.63375,0.6338,79499999.0
2006-04-27 22:38:00,0.6337,0.6338,0.63355,0.6338,86899999.0
2006-04-27 22:39:00,0.6338,0.63385,0.6338,0.63385,28699999.0
2006-04-27 22:40:00,0.6338,0.63385,0.6337,0.63375,85700000.0
2006-04-27 22:41:00,0.6338,0.6338,0.63377,0.6338,48300000.0
2006-04-27 22:42:00,0.6338,0.63388,0.63375,0.63388,106400000.0
2006-04-27 22:43:00,0.6338,0.6339,0.63365,0.6338,167399997.0
2006-04-27 22:44:00,0.63385,0.63387,0.63372,0.63372,178499999.0
2006-04-27 22:45:00,0.6338,0.6339,0.63375,0.6338,124199999.0
2006-04-27 22:46:00,0.63382,0.63385,0.6336,0.63375,232100005.0
2006-04-27 22:47:00,0.63375,0.63385,0.63375,0.63383,55300001.0
2006-04-27 22:48:00,0.63378,0.6339,0.63365,0.6338,92099998.0
2006-04-27 22:49:00,0.6338,0.6338,0.6338,0.6338,46699999.0
2006-04-27 22:50:00,0.63385,0.63385,0.63355,0.6338,203600000.0
2006-04-27 22:51:00,0.6338,0.63385,0.63372,0.63375,180199999.0
2006-04-27 22:52:00,0.63382,0.63382,0.63375,0.6338,116000000.0
2006-04-27 22:53:00,0.63385,0.63385,0.63375,0.63385,50300001.0
2006-04-27 22:54:00,0.63383,0.63385,0.63375,0.63375,128300000.0
2006-04-27 22:55:00,0.63375,0.6339,0.63375,0.63375,106699998.0
2006-04-27 22:56:00,0.63385,0.63387,0.63375,0.6338,126400002.0
2006-04-27 22:57:00,0.6338,0.63395,0.63377,0.63383,138600001.0
2006-04-27 22:58:00,0.6338,0.6339,0.63375,0.6338,86499999.0
2006-04-27 22:59:00,0.63365,0.63385,0.6336,0.6336,154600001.0
2006-04-27 23:00:00,0.63365,0.63385,0.63365,0.6338,120299998.0
2006-04-27 23:01:00,0.6338,0.63387,0.6337,0.63385,189900000.0
2006-04-27 23:02:00,0.63229,0.63267,0.63225,0.6325,89999999.0
2006-04-27 23:03:00,0.6327,0.6327,0.63233,0.63233,114400001.0
2006-04-27 23:04:00,0.63231,0.63241,0.63231,0.63233,90399999.0
2006-04-27 23:05:00,0.63239,0.63251,0.63233,0.63233,77300001.0
2006-04-27 23:06:00,0.63239,0.6327,0.63227,0.63262,114800000.0
2006-04-27 23:07:00,0.63262,0.63284,0.63262,0.6327,101500002.0
2006-04-27 23:08:00,0.63286,0.63289,0.63268,0.63285,68399999.0
2006-04-27 23:09:00,0.63299,0.63304,0.63278,0.63293,100100000.0
2006-04-27 23:10:00,0.63278,0.63289,0.63265,0.63265,100400001.0
2006-04-27 23:11:00,0.63278,0.63308,0.63278,0.63292,68800000.0
2006-04-27 23:12:00,0.63293,0.63313,0.63281,0.63308,51799999.0
2006-04-27 23:13:00,0.63308,0.6335,0.63294,0.63348,107500000.0
2006-04-27 23:14:00,0.63321,0.63369,0.63311,0.63333,117899998.0
2006-04-27 23:15:00,0.6333,0.63343,0.63243,0.63306,129099998.0
2006-04-27 23:16:00,0.63284,0.63344,0.63284,0.63315,77399999.0
2006-04-27 23:17:00,0.63345,0.63352,0.63292,0.63314,122700001.0
2006-04-27 23:18:00,0.63319,0.6333,0.63292,0.63309,99000000.0
2006-04-27 23:19:00,0.63304,0.63321,0.63304,0.63321,99899998.0
2006-04-27 23:20:00,0.63337,0.63346,0.63318,0.6333,105900002.0
2006-04-27 23:21:00,0.63343,0.63346,0.63336,0.63342,101300000.0
2006-04-27 23:22:00,0.63341,0.63353,0.63336,0.63353,94300000.0
2006-04-27 23:23:00,0.63329,0.63343,0.63322,0.63343,162899999.0
2006-04-27 23:24:00,0.63336,0.63349,0.63334,0.6334,80399999.0
2006-04-27 23:25:00,0.63338,0.6336,0.63338,0.63345,132599998.0
2006-04-27 23:26:00,0.63345,0.63356,0.63344,0.63349,113200001.0
2006-04-27 23:27:00,0.63348,0.63353,0.63327,0.63327,89300000.0
2006-04-27 23:28:00,0.63328,0.63341,0.63328,0.63339,46499999.0
2006-04-27 23:29:00,0.63367,0.63367,0.63317,0.6332,56900000.0
2006-04-27 23:30:00,0.63319,0.63339,0.63319,0.63335,39600000.0
2006-04-27 23:31:00,0.6333,0.63335,0.6333,0.6333,56600000.0
2006-04-27 23:32:00,0.63331,0.63331,0.63314,0.63329,63899999.0
2006-04-27 23:33:00,0.63324,0.6334,0.63324,0.63337,67200000.0
2006-04-27 23:34:00,0.6334,0.63345,0.63335,0.6334,68600000.0
2006-04-27 23:35:00,0.63345,0.63345,0.63329,0.63342,51099999.0
2006-04-27 23:36:00,0.63335,0.63345,0.63332,0.63343,63700000.0
2006-04-27 23:37:00,0.63345,0.63345,0.63343,0.63345,79100000.0
2006-04-27 23:38:00,0.63345,0.6335,0.63335,0.63345,130199998.0
2006-04-27 23:39:00,0.63335,0.63345,0.63335,0.63338,120200000.0
2006-04-27 23:40:00,0.63345,0.63345,0.6334,0.6334,20300000.0
2006-04-27 23:41:00,0.6334,0.6334,0.63324,0.63335,116099997.0
2006-04-27 23:42:00,0.63325,0.6333,0.63325,0.6333,21400000.0
2006-04-27 23:43:00,0.63335,0.63335,0.63325,0.63335,52400000.0
2006-04-27 23:44:00,0.63342,0.63353,0.63342,0.63353,48700000.0
2006-04-27 23:45:00,0.6337,0.6337,0.63355,0.6336,47100000.0
2006-04-27 23:46:00,0.63361,0.63362,0.6335,0.6335,134200001.0
2006-04-27 23:47:00,0.63348,0.63348,0.63346,0.63346,47100000.0
2006-04-27 23:48:00,0.63349,0.63359,0.63346,0.63347,122099998.0
2006-04-27 23:49:00,0.63345,0.63345,0.63335,0.6334,51800000.0
2006-04-27 23:50:00,0.63339,0.6336,0.63339,0.6336,15000000.0
2006-04-27 23:51:00,0.6336,0.63365,0.63352,0.63365,74099999.0
2006-04-27 23:52:00,0.63354,0.63371,0.6335,0.63353,77300001.0
2006-04-27 23:53:00,0.63348,0.63355,0.63345,0.6335,109200000.0
2006-04-27 23:54:00,0.6335,0.6336,0.6334,0.63355,124599999.0
2006-04-27 23:55:00,0.63355,0.63355,0.63348,0.63348,106699997.0
2006-04-27 23:56:00,0.63356,0.63362,0.63345,0.63345,68900000.0
2006-04-27 23:57:00,0.6334,0.63345,0.6334,0.6334,81700000.0
2006-04-27 23:58:00,0.6334,0.63345,0.63335,0.63345,43100000.0
2006-04-27 23:59:00,0.63335,0.63345,0.63335,0.63335,63300000.0
2006-04-28 00:00:00,0.63345,0.63345,0.6334,0.6334,46100000.0
2006-04-28 00:01:00,0.63341,0.6335,0.63341,0.63345,51900000.0
2006-04-28 00:02:00,0.6335,0.6336,0.63348,0.6335,85899999.0
2006-04-28 00:03:00,0.6335,0.63355,0.63345,0.63355,59699999.0
2006-04-28 00:04:00,0.63355,0.63355,0.63345,0.6335,39100000.0
2006-04-28 00:05:00,0.63355,0.63355,0.63345,0.63345,85400001.0
2006-04-28 00:06:00,0.6335,0.63355,0.6335,0.63355,28600000.0
2006-04-28 00:07:00,0.6335,0.63355,0.6335,0.6335,55899999.0
2006-04-28 00:08:00,0.63345,0.63355,0.63345,0.63345,45699999.0
2006-04-28 00:09:00,0.6335,0.63355,0.63345,0.63355,67799999.0
2006-04-28 00:10:00,0.63341,0.63362,0.63341,0.63362,86600000.0
2006-04-28 00:11:00,0.63357,0.63359,0.63344,0.63344,84899999.0
2006-04-28 00:12:00,0.63345,0.63345,0.6334,0.63342,50499999.0
2006-04-28 00:13:00,0.63345,0.6335,0.63338,0.6335,68700000.0
2006-04-28 00:14:00,0.6334,0.63345,0.63319,0.63338,64699999.0
2006-04-28 00:15:00,0.63337,0.6335,0.63337,0.6335,27100000.0
2006-04-28 00:16:00,0.63355,0.63355,0.63345,0.6335,95699999.0
2006-04-28 00:17:00,0.6335,0.6336,0.63345,0.63355,88700002.0
2006-04-28 00:18:00,0.63355,0.63355,0.6334,0.6335,93600001.0
2006-04-28 00:19:00,0.6335,0.6336,0.6335,0.6336,72900000.0
2006-04-28 00:20:00,0.63351,0.6336,0.63351,0.6336,68200001.0
2006-04-28 00:21:00,0.63358,0.63368,0.63358,0.63359,75800001.0
2006-04-28 00:22:00,0.6335,0.63357,0.63345,0.63355,62500002.0
2006-04-28 00:23:00,0.63355,0.63355,0.63345,0.63345,28900000.0
2006-04-28 00:24:00,0.63357,0.63357,0.6335,0.63355,38200000.0
2006-04-28 00:25:00,0.63354,0.63354,0.63335,0.63335,140000000.0
2006-04-28 00:26:00,0.63343,0.6335,0.63335,0.63341,69100000.0
2006-04-28 00:27:00,0.63341,0.63355,0.63341,0.63347,67799999.0
2006-04-28 00:28:00,0.63331,0.63352,0.63331,0.63352,179299998.0
2006-04-28 00:29:00,0.63348,0.63348,0.63342,0.63342,49400000.0
2006-04-28 00:30:00,0.63348,0.63348,0.63315,0.63315,48900000.0
2006-04-28 00:31:00,0.63333,0.63347,0.63332,0.63347,77400000.0
2006-04-28 00:32:00,0.63347,0.63347,0.63333,0.63333,107700001.0
2006-04-28 00:33:00,0.63335,0.63335,0.6332,0.6332,81600001.0
2006-04-28 00:34:00,0.63338,0.63342,0.63336,0.63342,53000000.0
2006-04-28 00:35:00,0.63338,0.63353,0.63338,0.63351,65000001.0
2006-04-28 00:36:00,0.63351,0.63358,0.63344,0.63349,52999999.0
2006-04-28 00:37:00,0.63361,0.63361,0.63334,0.63348,82600001.0
2006-04-28 00:38:00,0.63351,0.63352,0.63337,0.63352,72400000.0
2006-04-28 00:39:00,0.63353,0.63353,0.63337,0.63347,125500000.0
2006-04-28 00:40:00,0.6334,0.63345,0.63338,0.6334,72499999.0
2006-04-28 00:41:00,0.63348,0.63353,0.6333,0.63349,85699998.0
2006-04-28 00:42:00,0.6335,0.63357,0.63307,0.63307,96400002.0
2006-04-28 00:43:00,0.63292,0.63292,0.63276,0.6328,62700001.0
2006-04-28 00:44:00,0.63266,0.63266,0.63232,0.63252,23900000.0
2006-04-28 00:45:00,0.63257,0.63257,0.63219,0.63219,107399998.0
2006-04-28 00:46:00,0.6322,0.6322,0.6322,0.6322,67400001.0
2006-04-28 00:47:00,0.63232,0.63233,0.63232,0.63233,30300000.0
2006-04-28 00:48:00,0.63241,0.63242,0.63211,0.63211,106199999.0
2006-04-28 00:49:00,0.63198,0.63225,0.6319,0.63225,52200000.0
2006-04-28 00:50:00,0.63222,0.63222,0.63193,0.63193,53300000.0
2006-04-28 00:51:00,0.63188,0.63213,0.63181,0.63213,135500001.0
2006-04-28 00:52:00,0.63216,0.63218,0.63203,0.63213,75000000.0
2006-04-28 00:53:00,0.63209,0.63211,0.63201,0.63208,93899999.0
2006-04-28 00:54:00,0.63201,0.63212,0.63195,0.63212,85200000.0
2006-04-28 00:55:00,0.63217,0.63223,0.63217,0.63223,51400000.0
2006-04-28 00:56:00,0.63225,0.63225,0.6322,0.63223,64599999.0
2006-04-28 00:57:00,0.63215,0.63223,0.63215,0.6322,52599999.0
2006-04-28 00:58:00,0.6322,0.63225,0.63215,0.63225,102000000.0
2006-04-28 00:59:00,0.63218,0.63225,0.63215,0.6322,102599998.0
2006-04-28 01:00:00,0.63213,0.63218,0.63207,0.63207,26700000.0
2006-04-28 01:01:00,0.632,0.6321,0.632,0.6321,17500000.0
2006-04-28 01:02:00,0.63212,0.63213,0.63212,0.63213,19000000.0
2006-04-28 01:03:00,0.63222,0.63225,0.63215,0.6322,109999998.0
2006-04-28 01:04:00,0.63225,0.63231,0.63224,0.63231,66100000.0
2006-04-28 01:05:00,0.63218,0.63237,0.63218,0.63226,55199999.0
2006-04-28 01:06:00,0.6324,0.63252,0.63235,0.63245,90099999.0
2006-04-28 01:07:00,0.63237,0.63263,0.63237,0.63242,137199999.0
2006-04-28 01:08:00,0.63232,0.63235,0.63232,0.63235,27900000.0
2006-04-28 01:09:00,0.6325,0.63264,0.63245,0.63264,85100001.0
2006-04-28 01:10:00,0.63267,0.63273,0.63267,0.63273,35000000.0
2006-04-28 01:11:00,0.63275,0.63292,0.6327,0.6327,111900001.0
2006-04-28 01:12:00,0.63273,0.63285,0.6327,0.6327,86100000.0
2006-04-28 01:13:00,0.63281,0.63281,0.63272,0.63275,83500000.0
2006-04-28 01:14:00,0.63265,0.63279,0.63265,0.63274,38400000.0
2006-04-28 01:15:00,0.63278,0.63291,0.63278,0.63285,52700000.0
2006-04-28 01:16:00,0.63276,0.63293,0.63276,0.63293,68400000.0
2006-04-28 01:17:00,0.63297,0.63297,0.63293,0.63293,37900000.0
2006-04-28 01:18:00,0.6329,0.63302,0.6328,0.63301,118799998.0
2006-04-28 01:19:00,0.63295,0.6331,0.63295,0.63305,73600000.0
2006-04-28 01:20:00,0.63301,0.63304,0.63297,0.63304,71000000.0
2006-04-28 01:21:00,0.63305,0.63319,0.63305,0.63317,78500001.0
2006-04-28 01:22:00,0.63304,0.63316,0.63304,0.63312,69300002.0
2006-04-28 01:23:00,0.63306,0.63313,0.63297,0.63302,106600000.0
2006-04-28 01:24:00,0.633,0.63305,0.63295,0.63305,46900000.0
2006-04-28 01:25:00,0.63298,0.63298,0.63288,0.63288,43400000.0
2006-04-28 01:26:00,0.63291,0.63296,0.63287,0.63296,51500000.0
2006-04-28 01:27:00,0.63292,0.63305,0.63285,0.63305,125300000.0
2006-04-28 01:28:00,0.63302,0.63302,0.63285,0.63287,143499999.0
2006-04-28 01:29:00,0.63287,0.63287,0.63285,0.63285,7600000.0
2006-04-28 01:30:00,0.63301,0.63312,0.63301,0.63304,25500000.0
2006-04-28 01:31:00,0.6331,0.63315,0.63305,0.63315,85299999.0
2006-04-28 01:32:00,0.63312,0.63325,0.63312,0.63325,136700000.0
2006-04-28 01:33:00,0.63323,0.63323,0.63307,0.63316,46400001.0
2006-04-28 01:34:00,0.6332,0.6332,0.63294,0.63311,58500000.0
2006-04-28 01:35:00,0.63315,0.6332,0.63312,0.63315,110800000.0
2006-04-28 01:36:00,0.6332,0.6332,0.6331,0.6331,138299999.0
2006-04-28 01:37:00,0.63315,0.6332,0.63312,0.63315,68599999.0
2006-04-28 01:38:00,0.63316,0.63316,0.63306,0.63306,17600000.0
2006-04-28 01:39:00,0.633,0.6331,0.633,0.633,65300000.0
2006-04-28 01:40:00,0.63315,0.63315,0.63297,0.63297,91900000.0
2006-04-28 01:41:00,0.63312,0.63315,0.633,0.63302,73100000.0
2006-04-28 01:42:00,0.633,0.6331,0.633,0.63305,47700000.0
2006-04-28 01:43:00,0.6331,0.6331,0.63305,0.63305,72800002.0
2006-04-28 01:44:00,0.6331,0.6331,0.633,0.63305,31000000.0
2006-04-28 01:45:00,0.63305,0.6331,0.633,0.6331,50199999.0
2006-04-28 01:46:00,0.63306,0.63322,0.63306,0.6331,88700001.0
2006-04-28 01:47:00,0.63315,0.63315,0.63305,0.63305,97300002.0
2006-04-28 01:48:00,0.6331,0.63315,0.63305,0.6331,61000000.0
2006-04-28 01:49:00,0.63312,0.63315,0.63305,0.6331,100400001.0
2006-04-28 01:50:00,0.63315,0.63318,0.63295,0.63308,46300000.0
2006-04-28 01:51:00,0.6331,0.63315,0.6331,0.63315,64599999.0
2006-04-28 01:52:00,0.63313,0.63321,0.63313,0.63321,35800000.0
2006-04-28 01:53:00,0.63322,0.63322,0.63308,0.6332,71700000.0
2006-04-28 01:54:00,0.63325,0.6333,0.63315,0.6333,84799999.0
2006-04-28 01:55:00,0.63322,0.63323,0.63303,0.63317,115599999.0
2006-04-28 01:56:00,0.63323,0.63323,0.63307,0.63308,28900000.0
2006-04-28 01:57:00,0.63299,0.63305,0.63292,0.63292,81299999.0
2006-04-28 01:58:00,0.63284,0.63303,0.63284,0.63303,39200000.0
2006-04-28 01:59:00,0.63301,0.63305,0.63295,0.63305,51600000.0
2006-04-28 02:00:00,0.63317,0.63328,0.63317,0.63325,42200000.0
2006-04-28 02:01:00,0.6333,0.6333,0.63325,0.6333,136299996.0
2006-04-28 02:02:00,0.63325,0.6333,0.6332,0.63322,119199999.0
2006-04-28 02:03:00,0.63315,0.63332,0.63315,0.6332,94800001.0
2006-04-28 02:04:00,0.63325,0.6333,0.63325,0.63325,25500000.0
2006-04-28 02:05:00,0.63328,0.6333,0.6332,0.6333,43100001.0
2006-04-28 02:06:00,0.63325,0.6333,0.63325,0.6333,100599999.0
2006-04-28 02:07:00,0.63325,0.6333,0.63325,0.6333,26500000.0
2006-04-28 02:08:00,0.63321,0.63333,0.63321,0.63333,64600000.0
2006-04-28 02:09:00,0.63325,0.63325,0.6332,0.6332,51999999.0
2006-04-28 02:10:00,0.63325,0.63327,0.63315,0.63327,56599999.0
2006-04-28 02:11:00,0.63325,0.63325,0.63315,0.6332,110399997.0
2006-04-28 02:12:00,0.63312,0.63325,0.63312,0.63325,31100001.0
2006-04-28 02:13:00,0.63312,0.6332,0.63308,0.63308,60000001.0
2006-04-28 02:14:00,0.6331,0.63313,0.63304,0.63305,84800000.0
2006-04-28 02:15:00,0.63299,0.63318,0.63299,0.63306,77299999.0
2006-04-28 02:16:00,0.63302,0.63315,0.63302,0.6331,102100000.0
2006-04-28 02:17:00,0.63314,0.63321,0.63314,0.63321,27800000.0
2006-04-28 02:18:00,0.6331,0.63325,0.6331,0.6332,80800000.0
2006-04-28 02:19:00,0.6332,0.6333,0.63309,0.63309,40700000.0
2006-04-28 02:20:00,0.6332,0.63323,0.63312,0.6332,92400000.0
2006-04-28 02:21:00,0.6332,0.63325,0.6332,0.63325,85400000.0
2006-04-28 02:22:00,0.63325,0.63325,0.63315,0.63323,98800000.0
2006-04-28 02:23:00,0.63312,0.63337,0.63312,0.63323,123100000.0
2006-04-28 02:24:00,0.6333,0.63335,0.63325,0.6333,108200000.0
2006-04-28 02:25:00,0.63335,0.6334,0.6332,0.6333,60400000.0
2006-04-28 02:26:00,0.6333,0.63339,0.63317,0.63317,48700000.0
2006-04-28 02:27:00,0.63316,0.63316,0.63299,0.63299,29399999.0
2006-04-28 02:28:00,0.63305,0.63323,0.63305,0.63323,66100002.0
2006-04-28 02:29:00,0.6333,0.63349,0.63329,0.6334,129199999.0
2006-04-28 02:30:00,0.63349,0.63353,0.63341,0.63353,83699998.0
2006-04-28 02:31:00,0.63355,0.6336,0.63345,0.6336,143800000.0
2006-04-28 02:32:00,0.6335,0.63357,0.6335,0.63355,47200000.0
2006-04-28 02:33:00,0.63354,0.63354,0.63342,0.63354,51000000.0
2006-04-28 02:34:00,0.63345,0.63357,0.63338,0.6335,129900000.0
2006-04-28 02:35:00,0.6334,0.63341,0.63325,0.63325,87600000.0
2006-04-28 02:36:00,0.63327,0.63338,0.63325,0.63325,47400000.0
2006-04-28 02:37:00,0.63337,0.63342,0.63334,0.63335,43200001.0
2006-04-28 02:38:00,0.63334,0.63345,0.63333,0.6334,120499999.0
2006-04-28 02:39:00,0.6332,0.63323,0.633,0.63312,86600001.0
2006-04-28 02:40:00,0.63307,0.63318,0.63299,0.63313,100299999.0
2006-04-28 02:41:00,0.63312,0.63328,0.63304,0.63305,102699999.0
2006-04-28 02:42:00,0.63301,0.63333,0.63297,0.63333,72500000.0
2006-04-28 02:43:00,0.6334,0.63345,0.6334,0.63345,44700000.0
2006-04-28 02:44:00,0.63325,0.63347,0.63324,0.63325,103599999.0
2006-04-28 02:45:00,0.63325,0.6333,0.6332,0.6333,49500001.0
2006-04-28 02:46:00,0.6332,0.6333,0.6332,0.6332,78700000.0
2006-04-28 02:47:00,0.6332,0.6333,0.6332,0.6333,53099999.0
2006-04-28 02:48:00,0.63328,0.63328,0.63317,0.63317,35800000.0
2006-04-28 02:49:00,0.6332,0.63332,0.6332,0.63325,55000000.0
2006-04-28 02:50:00,0.63327,0.63328,0.63314,0.63314,80100001.0
2006-04-28 02:51:00,0.63312,0.63312,0.63289,0.63289,106200000.0
2006-04-28 02:52:00,0.63291,0.63302,0.63288,0.63301,122699999.0
2006-04-28 02:53:00,0.63305,0.63315,0.63305,0.63315,10700000.0
2006-04-28 02:54:00,0.6331,0.63321,0.6331,0.63313,63099999.0
2006-04-28 02:55:00,0.63312,0.63312,0.63285,0.63285,28600000.0
2006-04-28 02:56:00,0.6328,0.63285,0.63272,0.63275,89400000.0
2006-04-28 02:57:00,0.6327,0.63275,0.6327,0.63275,36700000.0
2006-04-28 02:58:00,0.63281,0.63319,0.63281,0.63312,58200000.0
2006-04-28 02:59:00,0.63318,0.63318,0.63307,0.63309,94900000.0
2006-04-28 03:00:00,0.6331,0.63316,0.6331,0.63312,44400000.0
2006-04-28 03:01:00,0.6331,0.63315,0.633,0.63315,76700000.0
2006-04-28 03:02:00,0.63305,0.63317,0.63305,0.63315,35700001.0
2006-04-28 03:03:00,0.63317,0.63325,0.63308,0.63308,131399996.0
2006-04-28 03:04:00,0.63318,0.63322,0.63315,0.63322,99999998.0
2006-04-28 03:05:00,0.63318,0.63322,0.63309,0.63315,94600000.0
2006-04-28 03:06:00,0.633,0.63308,0.633,0.63308,71000000.0
2006-04-28 03:07:00,0.63317,0.63331,0.63315,0.63331,49400000.0
2006-04-28 03:08:00,0.63326,0.63333,0.63318,0.63318,134600000.0
2006-04-28 03:09:00,0.63324,0.63326,0.63324,0.63326,37100000.0
2006-04-28 03:10:00,0.63331,0.63339,0.63323,0.63323,85700000.0
2006-04-28 03:11:00,0.6332,0.63325,0.63317,0.6332,48600001.0
2006-04-28 03:12:00,0.63321,0.63321,0.63297,0.6332,75400001.0
2006-04-28 03:13:00,0.63323,0.63323,0.6332,0.6332,16800000.0
2006-04-28 03:14:00,0.63319,0.63332,0.63299,0.63319,103800002.0
2006-04-28 03:15:00,0.63317,0.63317,0.63305,0.63305,95200000.0
2006-04-28 03:16:00,0.63308,0.63316,0.63303,0.63313,78900000.0
2006-04-28 03:17:00,0.63305,0.63305,0.63291,0.63291,51700000.0
2006-04-28 03:18:00,0.63297,0.63301,0.63293,0.63295,50000000.0
2006-04-28 03:19:00,0.6328,0.63303,0.6328,0.6329,134100001.0
2006-04-28 03:20:00,0.63295,0.633,0.63288,0.63295,118699999.0
2006-04-28 03:21:00,0.63293,0.63297,0.63293,0.63297,14000000.0
2006-04-28 03:22:00,0.63285,0.63295,0.63285,0.6329,30600000.0
2006-04-28 03:23:00,0.63292,0.63307,0.63292,0.63303,73400001.0
2006-04-28 03:24:00,0.63303,0.63303,0.63285,0.63295,95500001.0
2006-04-28 03:25:00,0.63291,0.63291,0.63275,0.63288,60700000.0
2006-04-28 03:26:00,0.63287,0.63287,0.63271,0.63271,46900000.0
2006-04-28 03:27:00,0.63275,0.63275,0.63243,0.63249,46999999.0
2006-04-28 03:28:00,0.63236,0.63236,0.6322,0.6322,57199999.0
2006-04-28 03:29:00,0.63225,0.63232,0.63225,0.63232,42499999.0
2006-04-28 03:30:00,0.63227,0.63227,0.6321,0.6321,88500001.0
2006-04-28 03:31:00,0.63218,0.63231,0.63217,0.63231,105300001.0
2006-04-28 03:32:00,0.63225,0.63225,0.63213,0.6322,43100000.0
2006-04-28 03:33:00,0.63222,0.63222,0.63216,0.63216,78799999.0
2006-04-28 03:34:00,0.6322,0.63232,0.6322,0.6323,57800000.0
2006-04-28 03:35:00,0.6324,0.6324,0.6323,0.63235,59900000.0
2006-04-28 03:36:00,0.63223,0.63233,0.63223,0.6323,75800001.0
2006-04-28 03:37:00,0.63229,0.63229,0.63203,0.63203,87300000.0
2006-04-28 03:38:00,0.63209,0.63222,0.63209,0.63221,33000000.0
2006-04-28 03:39:00,0.6322,0.6322,0.6321,0.63215,35800000.0
2006-04-28 03:40:00,0.63209,0.63215,0.63204,0.63208,97500000.0
2006-04-28 03:41:00,0.63193,0.63208,0.63193,0.632,134200002.0
2006-04-28 03:42:00,0.63185,0.63196,0.63185,0.63196,98799999.0
2006-04-28 03:43:00,0.63174,0.6319,0.63168,0.63182,100000001.0
2006-04-28 03:44:00,0.63188,0.63193,0.63185,0.63192,67899999.0
2006-04-28 03:45:00,0.63209,0.63214,0.63209,0.6321,45200000.0
2006-04-28 03:46:00,0.63223,0.63245,0.63222,0.63231,84499999.0
2006-04-28 03:47:00,0.63223,0.63235,0.63216,0.6322,159700003.0
2006-04-28 03:48:00,0.63213,0.63227,0.63206,0.63227,84900000.0
2006-04-28 03:49:00,0.63224,0.63237,0.63223,0.63234,96400001.0
2006-04-28 03:50:00,0.63225,0.63227,0.6322,0.6322,80500000.0
2006-04-28 03:51:00,0.6323,0.63239,0.63224,0.63224,88100001.0
2006-04-28 03:52:00,0.63225,0.63225,0.6322,0.63225,58900000.0
2006-04-28 03:53:00,0.6322,0.63225,0.6322,0.6322,56300001.0
2006-04-28 03:54:00,0.63215,0.63235,0.63215,0.63235,62899998.0
2006-04-28 03:55:00,0.6322,0.63225,0.63215,0.63225,119100002.0
2006-04-28 03:56:00,0.6322,0.63231,0.6322,0.6322,60600000.0
2006-04-28 03:57:00,0.6321,0.6323,0.6321,0.6323,38300000.0
2006-04-28 03:58:00,0.63222,0.63222,0.63194,0.63197,159700000.0
2006-04-28 03:59:00,0.63196,0.63218,0.63195,0.63218,85399999.0
2006-04-28 04:00:00,0.63222,0.63231,0.63222,0.63225,61999999.0
2006-04-28 04:01:00,0.63229,0.63236,0.63223,0.63225,97299997.0
2006-04-28 04:02:00,0.63226,0.63232,0.63226,0.63232,8600000.0
2006-04-28 04:03:00,0.6324,0.6324,0.63235,0.63235,104100001.0
2006-04-28 04:04:00,0.63243,0.63245,0.6324,0.6324,119899999.0
2006-04-28 04:05:00,0.63235,0.63245,0.63235,0.63243,82900001.0
2006-04-28 04:06:00,0.63245,0.63245,0.63235,0.6324,87800001.0
2006-04-28 04:07:00,0.63243,0.63245,0.6324,0.63245,97100001.0
2006-04-28 04:08:00,0.63251,0.63251,0.63218,0.63219,42900000.0
2006-04-28 04:09:00,0.63226,0.63232,0.63221,0.63232,54400000.0
2006-04-28 04:10:00,0.63229,0.63245,0.63225,0.63239,65600000.0
2006-04-28 04:11:00,0.6325,0.63271,0.6325,0.63271,48500000.0
2006-04-28 04:12:00,0.63274,0.63274,0.63262,0.63268,87999999.0
2006-04-28 04:13:00,0.63271,0.63272,0.63265,0.63267,52400000.0
2006-04-28 04:14:00,0.63273,0.63275,0.6326,0.6326,86599998.0
2006-04-28 04:15:00,0.6327,0.6328,0.6327,0.63275,102400001.0
2006-04-28 04:16:00,0.63267,0.63272,0.63265,0.6327,76700000.0
2006-04-28 04:17:00,0.63282,0.63293,0.63277,0.63278,69600000.0
2006-04-28 04:18:00,0.63279,0.63283,0.63274,0.63283,57600000.0
2006-04-28 04:19:00,0.63281,0.63284,0.63281,0.63284,15100000.0
2006-04-28 04:20:00,0.63287,0.63288,0.63266,0.63288,109600000.0
2006-04-28 04:21:00,0.63295,0.63295,0.63285,0.63285,110100000.0
2006-04-28 04:22:00,0.63285,0.633,0.63285,0.63285,83000001.0
2006-04-28 04:23:00,0.6329,0.6329,0.63285,0.6329,82700001.0
2006-04-28 04:24:00,0.6329,0.63295,0.63285,0.63285,83500001.0
2006-04-28 04:25:00,0.633,0.633,0.63295,0.63295,19900000.0
2006-04-28 04:26:00,0.6329,0.63295,0.63285,0.63285,67900000.0
2006-04-28 04:27:00,0.63292,0.63294,0.63278,0.6329,98099999.0
2006-04-28 04:28:00,0.6329,0.6329,0.63275,0.63285,138299998.0
2006-04-28 04:29:00,0.63273,0.63283,0.6327,0.6328,59200000.0
2006-04-28 04:30:00,0.63275,0.63277,0.63267,0.6327,105100000.0
2006-04-28 04:31:00,0.63265,0.6328,0.63265,0.6327,91699998.0
2006-04-28 04:32:00,0.63261,0.63271,0.63259,0.6327,57100000.0
2006-04-28 04:33:00,0.63272,0.63287,0.63272,0.63287,75200000.0
2006-04-28 04:34:00,0.63295,0.63295,0.6329,0.6329,22300000.0
2006-04-28 04:35:00,0.63295,0.63295,0.6328,0.63295,59700000.0
2006-04-28 04:36:00,0.6329,0.63295,0.63285,0.63293,115899995.0
2006-04-28 04:37:00,0.6329,0.6329,0.63285,0.63285,21600000.0
2006-04-28 04:38:00,0.63292,0.63292,0.63276,0.63292,55800000.0
2006-04-28 04:39:00,0.63292,0.63292,0.63277,0.63278,74900000.0
2006-04-28 04:40:00,0.63277,0.63282,0.63277,0.63279,55000000.0
2006-04-28 04:41:00,0.63285,0.63285,0.63275,0.6328,50200000.0
2006-04-28 04:42:00,0.63285,0.63292,0.63283,0.63292,78999998.0
2006-04-28 04:43:00,0.6329,0.633,0.63287,0.633,40600000.0
2006-04-28 04:44:00,0.6329,0.63297,0.63285,0.63285,124100000.0
2006-04-28 04:45:00,0.63287,0.63295,0.63287,0.63295,74100000.0
2006-04-28 04:46:00,0.63295,0.63295,0.63285,0.63285,168000001.0
2006-04-28 04:47:00,0.6329,0.63297,0.6329,0.6329,99400000.0
2006-04-28 04:48:00,0.6329,0.63295,0.63285,0.63295,89000000.0
2006-04-28 04:49:00,0.63299,0.63315,0.63298,0.63308,113100001.0
2006-04-28 04:50:00,0.63326,0.63342,0.63326,0.63337,73200000.0
2006-04-28 04:51:00,0.63338,0.63348,0.63337,0.63337,82399999.0
2006-04-28 04:52:00,0.63338,0.63343,0.63336,0.63343,91200000.0
2006-04-28 04:53:00,0.63345,0.63345,0.63322,0.63341,115000002.0
2006-04-28 04:54:00,0.63338,0.63338,0.63326,0.63328,41800001.0
2006-04-28 04:55:00,0.63325,0.63325,0.63315,0.6332,95200001.0
2006-04-28 04:56:00,0.63315,0.63325,0.63315,0.63322,82000000.0
2006-04-28 04:57:00,0.63318,0.63318,0.63292,0.63314,68600000.0
2006-04-28 04:58:00,0.6331,0.63323,0.63307,0.63307,126699999.0
2006-04-28 04:59:00,0.63313,0.63313,0.63287,0.63297,98900000.0
2006-04-28 05:00:00,0.63298,0.63301,0.63293,0.63299,54600000.0
2006-04-28 05:01:00,0.63295,0.63305,0.63285,0.63303,99899998.0
2006-04-28 05:02:00,0.6331,0.63311,0.63301,0.63302,86100000.0
2006-04-28 05:03:00,0.63311,0.63318,0.63304,0.63311,81099999.0
2006-04-28 05:04:00,0.63322,0.63332,0.6331,0.63317,176500000.0
2006-04-28 05:05:00,0.63314,0.63316,0.63303,0.63303,63400002.0
2006-04-28 05:06:00,0.63311,0.63311,0.63292,0.63297,58599999.0
2006-04-28 05:07:00,0.63295,0.63304,0.63292,0.63303,68100001.0
2006-04-28 05:08:00,0.633,0.63308,0.63291,0.63291,86400000.0
2006-04-28 05:09:00,0.63295,0.63295,0.63285,0.63295,51100000.0
2006-04-28 05:10:00,0.63294,0.63296,0.63294,0.63296,9600000.0
2006-04-28 05:11:00,0.633,0.63308,0.63295,0.63305,139100001.0
2006-04-28 05:12:00,0.633,0.6331,0.633,0.633,36600000.0
2006-04-28 05:13:00,0.63298,0.63302,0.63285,0.633,108800001.0
2006-04-28 05:14:00,0.63302,0.63306,0.63298,0.63298,95599999.0
2006-04-28 05:15:00,0.6329,0.6329,0.63285,0.63285,63400001.0
2006-04-28 05:16:00,0.63286,0.633,0.63286,0.63297,68500000.0
2006-04-28 05:17:00,0.63305,0.63305,0.63295,0.63305,104400000.0
2006-04-28 05:18:00,0.63305,0.63305,0.63285,0.63295,64500000.0
2006-04-28 05:19:00,0.633,0.6331,0.63295,0.6331,52800000.0
2006-04-28 05:20:00,0.633,0.63305,0.63295,0.63295,86899998.0
2006-04-28 05:21:00,0.63305,0.63305,0.63288,0.63305,67699999.0
2006-04-28 05:22:00,0.63303,0.6331,0.633,0.6331,32700000.0
2006-04-28 05:23:00,0.633,0.633,0.63293,0.63293,22900000.0
2006-04-28 05:24:00,0.63303,0.63303,0.6329,0.63295,75400000.0
2006-04-28 05:25:00,0.63285,0.63318,0.63285,0.63318,87500000.0
2006-04-28 05:26:00,0.63318,0.63318,0.63311,0.63316,81299999.0
2006-04-28 05:27:00,0.63313,0.63313,0.63295,0.6331,66099999.0
2006-04-28 05:28:00,0.63311,0.63313,0.63298,0.63313,49900000.0
2006-04-28 05:29:00,0.63307,0.63329,0.633,0.63329,52400000.0
2006-04-28 05:30:00,0.63325,0.63325,0.6332,0.6332,68800000.0
2006-04-28 05:31:00,0.6332,0.6332,0.6331,0.63313,58100000.0
2006-04-28 05:32:00,0.63303,0.63305,0.63292,0.63295,45400001.0
2006-04-28 05:33:00,0.633,0.633,0.6329,0.6329,54299998.0
2006-04-28 05:34:00,0.63295,0.63295,0.63287,0.63294,82100002.0
2006-04-28 05:35:00,0.63295,0.63295,0.63287,0.63287,140200001.0
2006-04-28 05:36:00,0.63297,0.63297,0.63265,0.6329,105499998.0
2006-04-28 05:37:00,0.63295,0.63295,0.6329,0.6329,77200000.0
2006-04-28 05:38:00,0.6329,0.63298,0.63285,0.63298,82900000.0
2006-04-28 05:39:00,0.63292,0.633,0.63292,0.633,72500001.0
2006-04-28 05:40:00,0.63307,0.63314,0.63298,0.63305,137600000.0
2006-04-28 05:41:00,0.63305,0.63308,0.63302,0.63302,54100000.0
2006-04-28 05:42:00,0.63305,0.6331,0.63295,0.633,88899999.0
2006-04-28 05:43:00,0.63295,0.63311,0.63295,0.63311,41200000.0
2006-04-28 05:44:00,0.63313,0.63315,0.6331,0.6331,104200000.0
2006-04-28 05:45:00,0.63308,0.6331,0.63295,0.6331,73700001.0
2006-04-28 05:46:00,0.63315,0.63333,0.63315,0.63333,89700000.0
2006-04-28 05:47:00,0.63335,0.63335,0.63312,0.63312,71300001.0
2006-04-28 05:48:00,0.63332,0.63332,0.6332,0.63329,62099999.0
2006-04-28 05:49:00,0.63335,0.63335,0.63325,0.63335,62200002.0
2006-04-28 05:50:00,0.63326,0.63332,0.63312,0.63312,115900001.0
2006-04-28 05:51:00,0.63325,0.63325,0.63315,0.63315,67199999.0
2006-04-28 05:52:00,0.63326,0.63334,0.63324,0.6333,78999998.0
2006-04-28 05:53:00,0.63338,0.63346,0.63334,0.63334,59800001.0
2006-04-28 05:54:00,0.63329,0.6334,0.63318,0.63318,34900001.0
2006-04-28 05:55:00,0.6331,0.63315,0.633,0.6331,103100002.0
2006-04-28 05:56:00,0.63312,0.63318,0.63308,0.63318,63300000.0
2006-04-28 05:57:00,0.63297,0.63314,0.63297,0.63303,86399999.0
2006-04-28 05:58:00,0.63304,0.63315,0.63303,0.63303,79300001.0
2006-04-28 05:59:00,0.63316,0.63316,0.63298,0.63305,128999998.0
2006-04-28 06:00:00,0.63303,0.63313,0.63301,0.63309,57200000.0
2006-04-28 06:01:00,0.63312,0.63312,0.63294,0.633,79800001.0
2006-04-28 06:02:00,0.63302,0.63307,0.63294,0.633,54400000.0
2006-04-28 06:03:00,0.63298,0.63312,0.63294,0.63311,68900000.0
2006-04-28 06:04:00,0.63316,0.63316,0.63307,0.63309,51100000.0
2006-04-28 06:05:00,0.6332,0.6332,0.63315,0.6332,57000000.0
2006-04-28 06:06:00,0.63312,0.63312,0.63302,0.63302,67400000.0
2006-04-28 06:07:00,0.63305,0.63314,0.63303,0.63313,137000001.0
2006-04-28 06:08:00,0.63319,0.63326,0.63312,0.6332,81699999.0
2006-04-28 06:09:00,0.63315,0.6332,0.63305,0.6332,145400001.0
2006-04-28 06:10:00,0.63318,0.6333,0.6331,0.63317,99199999.0
2006-04-28 06:11:00,0.6331,0.63317,0.6331,0.63317,45700000.0
2006-04-28 06:12:00,0.63315,0.63315,0.63305,0.63305,13500000.0
2006-04-28 06:13:00,0.6331,0.63315,0.6331,0.6331,42699999.0
2006-04-28 06:14:00,0.63312,0.63319,0.63312,0.63318,31900000.0
2006-04-28 06:15:00,0.6332,0.63325,0.63315,0.63325,77100000.0
2006-04-28 06:16:00,0.6332,0.6332,0.633,0.63317,20000000.0
2006-04-28 06:17:00,0.63325,0.63327,0.63315,0.6332,44200000.0
2006-04-28 06:18:00,0.6331,0.63325,0.6331,0.63315,117199999.0
2006-04-28 06:19:00,0.6332,0.63327,0.6332,0.63327,16000000.0
2006-04-28 06:20:00,0.6332,0.63325,0.6332,0.63325,66499998.0
2006-04-28 06:21:00,0.6333,0.6333,0.63325,0.6333,52700000.0
2006-04-28 06:22:00,0.63327,0.63331,0.63327,0.63331,32000000.0
2006-04-28 06:23:00,0.6334,0.63347,0.6332,0.63334,51500000.0
2006-04-28 06:24:00,0.63334,0.63338,0.63328,0.63333,81600000.0
2006-04-28 06:25:00,0.63349,0.63362,0.63349,0.63356,96500000.0
2006-04-28 06:26:00,0.63355,0.63362,0.63351,0.63359,88400002.0
2006-04-28 06:27:00,0.63362,0.63368,0.63358,0.63367,120200000.0
2006-04-28 06:28:00,0.6337,0.63375,0.63365,0.63373,112299999.0
2006-04-28 06:29:00,0.6337,0.63372,0.63366,0.63367,53599999.0
2006-04-28 06:30:00,0.6336,0.63367,0.63355,0.63355,27900000.0
2006-04-28 06:31:00,0.6336,0.63363,0.63347,0.63352,92500000.0
2006-04-28 06:32:00,0.63353,0.63355,0.63345,0.63353,80600000.0
2006-04-28 06:33:00,0.63333,0.63364,0.63333,0.63364,100600000.0
2006-04-28 06:34:00,0.63359,0.63362,0.63338,0.63338,89899999.0
2006-04-28 06:35:00,0.63357,0.63365,0.63355,0.63365,77400000.0
2006-04-28 06:36:00,0.6335,0.63365,0.6335,0.63365,62700000.0
2006-04-28 06:37:00,0.63355,0.63355,0.63337,0.63337,51700000.0
2006-04-28 06:38:00,0.63327,0.63335,0.63326,0.63335,111500000.0
2006-04-28 06:39:00,0.63343,0.63343,0.63339,0.63342,36100000.0
2006-04-28 06:40:00,0.63337,0.63345,0.63337,0.6334,39100000.0
2006-04-28 06:41:00,0.6334,0.63345,0.63335,0.6334,56000000.0
2006-04-28 06:42:00,0.63325,0.63345,0.63325,0.63345,64000000.0
2006-04-28 06:43:00,0.6334,0.63345,0.63338,0.63345,83100001.0
2006-04-28 06:44:00,0.63342,0.6336,0.6334,0.6336,112799999.0
2006-04-28 06:45:00,0.63358,0.63362,0.63354,0.63357,76199997.0
2006-04-28 06:46:00,0.63355,0.63355,0.63345,0.63355,77100000.0
2006-04-28 06:47:00,0.6335,0.6336,0.63348,0.6335,67800000.0
2006-04-28 06:48:00,0.63353,0.63375,0.63353,0.63375,68599999.0
2006-04-28 06:49:00,0.63382,0.63396,0.63379,0.63396,39300000.0
2006-04-28 06:50:00,0.63402,0.63402,0.63393,0.634,102199999.0
2006-04-28 06:51:00,0.63403,0.63403,0.63381,0.63384,47700000.0
2006-04-28 06:52:00,0.63384,0.63393,0.63378,0.63393,183900001.0
2006-04-28 06:53:00,0.6339,0.634,0.63375,0.6339,42999999.0
2006-04-28 06:54:00,0.63387,0.63387,0.63382,0.63382,19500000.0
2006-04-28 06:55:00,0.63381,0.63396,0.63381,0.63387,120399999.0
2006-04-28 06:56:00,0.63388,0.63388,0.63367,0.6337,66900000.0
2006-04-28 06:57:00,0.63377,0.63385,0.63369,0.63385,94099999.0
2006-04-28 06:58:00,0.63365,0.63385,0.63365,0.63377,91799999.0
2006-04-28 06:59:00,0.63356,0.63367,0.63352,0.63365,108200000.0
2006-04-28 07:00:00,0.63367,0.63367,0.63342,0.63356,80900001.0
2006-04-28 07:01:00,0.63371,0.63384,0.63371,0.63384,44300000.0
2006-04-28 07:02:00,0.63387,0.63387,0.63375,0.6338,127299999.0
2006-04-28 07:03:00,0.63382,0.63383,0.63368,0.63383,119300000.0
2006-04-28 07:04:00,0.63375,0.63385,0.63375,0.63385,24000000.0
2006-04-28 07:05:00,0.63383,0.6339,0.63375,0.63375,75700001.0
2006-04-28 07:06:00,0.63372,0.63374,0.63364,0.6337,60100000.0
2006-04-28 07:07:00,0.63379,0.63389,0.63373,0.63387,104300001.0
2006-04-28 07:08:00,0.63392,0.63392,0.63364,0.63387,68300000.0
2006-04-28 07:09:00,0.6338,0.63389,0.63366,0.63385,107800001.0
2006-04-28 07:10:00,0.63383,0.63383,0.63374,0.63377,46899999.0
2006-04-28 07:11:00,0.63355,0.63383,0.63355,0.63383,32300000.0
2006-04-28 07:12:00,0.63382,0.6339,0.6338,0.63385,101599998.0
2006-04-28 07:13:00,0.6339,0.6339,0.6338,0.6338,50500000.0
2006-04-28 07:14:00,0.6338,0.6339,0.63375,0.6339,65400000.0
2006-04-28 07:15:00,0.63385,0.6339,0.63375,0.6338,35000001.0
2006-04-28 07:16:00,0.63383,0.63385,0.6338,0.6338,55500000.0
2006-04-28 07:17:00,0.63378,0.63392,0.63378,0.63392,37700000.0
2006-04-28 07:18:00,0.6339,0.63395,0.63385,0.63395,185199999.0
2006-04-28 07:19:00,0.63395,0.63395,0.63385,0.63385,20600000.0
2006-04-28 07:20:00,0.63395,0.63405,0.63395,0.63405,57299999.0
2006-04-28 07:21:00,0.63385,0.63395,0.63385,0.6339,44600000.0
2006-04-28 07:22:00,0.63382,0.63396,0.63382,0.6339,79199999.0
2006-04-28 07:23:00,0.6339,0.63397,0.63385,0.63395,112200000.0
2006-04-28 07:24:00,0.6339,0.6339,0.63375,0.63375,39900000.0
2006-04-28 07:25:00,0.6339,0.63395,0.63387,0.63395,93800000.0
2006-04-28 07:26:00,0.63387,0.63387,0.63371,0.63371,40700000.0
2006-04-28 07:27:00,0.63375,0.63383,0.63364,0.63364,69300000.0
2006-04-28 07:28:00,0.63364,0.63376,0.63364,0.63376,27200001.0
2006-04-28 07:29:00,0.63382,0.63382,0.63359,0.63369,163200001.0
2006-04-28 07:30:00,0.63375,0.63387,0.63375,0.63387,64300000.0
2006-04-28 07:31:00,0.63373,0.63382,0.63364,0.63382,89700002.0
2006-04-28 07:32:00,0.63381,0.63381,0.63353,0.63355,89200000.0
2006-04-28 07:33:00,0.63355,0.63365,0.6335,0.63365,61300002.0
2006-04-28 07:34:00,0.63353,0.6336,0.63329,0.63357,80699998.0
2006-04-28 07:35:00,0.63345,0.63355,0.63345,0.63345,35500001.0
2006-04-28 07:36:00,0.63348,0.63354,0.63343,0.63354,102500000.0
2006-04-28 07:37:00,0.63356,0.63362,0.63346,0.63358,150200000.0
2006-04-28 07:38:00,0.6336,0.6336,0.63341,0.63355,59700000.0
2006-04-28 07:39:00,0.6335,0.63355,0.63348,0.63348,124399997.0
2006-04-28 07:40:00,0.63345,0.63364,0.63345,0.63356,142099998.0
2006-04-28 07:41:00,0.63353,0.63355,0.63345,0.63355,35800000.0
2006-04-28 07:42:00,0.63355,0.63355,0.6335,0.6335,23200000.0
2006-04-28 07:43:00,0.63352,0.63352,0.63325,0.63325,125400000.0
2006-04-28 07:44:00,0.63342,0.63348,0.63338,0.63348,91900001.0
2006-04-28 07:45:00,0.6335,0.63355,0.63345,0.63345,139500000.0
2006-04-28 07:46:00,0.63349,0.63352,0.63343,0.63343,28700000.0
2006-04-28 07:47:00,0.63347,0.63351,0.63338,0.63351,82799998.0
2006-04-28 07:48:00,0.63355,0.63355,0.63335,0.63355,75599998.0
2006-04-28 07:49:00,0.6335,0.63354,0.63345,0.63354,156699998.0
2006-04-28 07:50:00,0.63347,0.63348,0.63327,0.63333,67899999.0
2006-04-28 07:51:00,0.63335,0.63355,0.63335,0.63339,133199998.0
2006-04-28 07:52:00,0.6334,0.6334,0.63328,0.63332,53400000.0
2006-04-28 07:53:00,0.6333,0.63331,0.63319,0.63319,21500000.0
2006-04-28 07:54:00,0.63318,0.63332,0.63314,0.63326,86600000.0
2006-04-28 07:55:00,0.6333,0.6333,0.63325,0.63325,31200000.0
2006-04-28 07:56:00,0.63326,0.63329,0.63322,0.63322,40200000.0
2006-04-28 07:57:00,0.63323,0.63323,0.63311,0.63317,90300000.0
2006-04-28 07:58:00,0.63311,0.63311,0.63293,0.63293,66999999.0
2006-04-28 07:59:00,0.63303,0.63304,0.63295,0.63304,45900001.0
2006-04-28 08:00:00,0.63291,0.63323,0.63288,0.63313,131000001.0
2006-04-28 08:01:00,0.63314,0.63319,0.63297,0.63311,81699999.0
2006-04-28 08:02:00,0.6331,0.63336,0.63299,0.63329,83899999.0
2006-04-28 08:03:00,0.63348,0.63368,0.63348,0.63358,58799999.0
2006-04-28 08:04:00,0.63346,0.63353,0.63346,0.63346,103399998.0
2006-04-28 08:05:00,0.63345,0.63345,0.63317,0.63317,82200000.0
2006-04-28 08:06:00,0.63325,0.63336,0.63314,0.63329,111100000.0
2006-04-28 08:07:00,0.6332,0.63346,0.6332,0.63335,72500000.0
2006-04-28 08:08:00,0.63331,0.63334,0.63321,0.63334,123100001.0
2006-04-28 08:09:00,0.63339,0.63339,0.63332,0.63333,68900001.0
2006-04-28 08:10:00,0.63341,0.63342,0.63331,0.63331,49500000.0
2006-04-28 08:11:00,0.6334,0.63361,0.63334,0.63358,98400000.0
2006-04-28 08:12:00,0.63348,0.63356,0.63348,0.6335,59400000.0
2006-04-28 08:13:00,0.63342,0.63352,0.63342,0.63352,67400000.0
2006-04-28 08:14:00,0.63342,0.63351,0.63342,0.63349,51999998.0
2006-04-28 08:15:00,0.63335,0.6334,0.63335,0.6334,62900000.0
2006-04-28 08:16:00,0.6334,0.63343,0.63333,0.63338,72499999.0
2006-04-28 08:17:00,0.63326,0.63342,0.63326,0.63339,80799999.0
2006-04-28 08:18:00,0.63332,0.63332,0.63311,0.63311,75399998.0
2006-04-28 08:19:00,0.63312,0.63312,0.63297,0.63297,108400001.0
2006-04-28 08:20:00,0.63302,0.63302,0.63282,0.63297,111300000.0
2006-04-28 08:21:00,0.63293,0.63311,0.63293,0.63308,33500000.0
2006-04-28 08:22:00,0.63311,0.63311,0.6329,0.63305,110600002.0
2006-04-28 08:23:00,0.63307,0.6331,0.633,0.63301,73700000.0
2006-04-28 08:24:00,0.63314,0.63314,0.63302,0.63307,51200000.0
2006-04-28 08:25:00,0.633,0.63319,0.63291,0.633,83399999.0
2006-04-28 08:26:00,0.63307,0.63311,0.63302,0.63302,46400000.0
2006-04-28 08:27:00,0.63305,0.6331,0.63305,0.6331,24700000.0
2006-04-28 08:28:00,0.63324,0.63328,0.63318,0.63318,112900002.0
2006-04-28 08:29:00,0.63321,0.63321,0.6331,0.6331,31000000.0
2006-04-28 08:30:00,0.63318,0.63324,0.63312,0.63312,133800001.0
2006-04-28 08:31:00,0.63322,0.63324,0.63303,0.63303,109100000.0
2006-04-28 08:32:00,0.63315,0.63317,0.63282,0.63282,72100000.0
2006-04-28 08:33:00,0.63282,0.633,0.63282,0.63284,84999999.0
2006-04-28 08:34:00,0.63289,0.63319,0.63289,0.63295,142899997.0
2006-04-28 08:35:00,0.63295,0.63321,0.63295,0.63321,12000000.0
2006-04-28 08:36:00,0.63331,0.63343,0.63319,0.63319,50999999.0
2006-04-28 08:37:00,0.63337,0.63344,0.63322,0.63335,47500000.0
2006-04-28 08:38:00,0.63337,0.63341,0.63329,0.63337,140999998.0
2006-04-28 08:39:00,0.63332,0.63346,0.63332,0.63339,93400001.0
2006-04-28 08:40:00,0.63342,0.63342,0.63332,0.63332,27999999.0
2006-04-28 08:41:00,0.63332,0.63341,0.63323,0.63341,75399998.0
2006-04-28 08:42:00,0.63337,0.63342,0.63334,0.63342,32600000.0
2006-04-28 08:43:00,0.63335,0.63355,0.63335,0.63355,126099998.0
2006-04-28 08:44:00,0.63345,0.63345,0.63335,0.63335,48400000.0
2006-04-28 08:45:00,0.63341,0.63341,0.63334,0.63338,50200001.0
2006-04-28 08:46:00,0.63335,0.63335,0.63313,0.63318,94200000.0
2006-04-28 08:47:00,0.6332,0.63322,0.63319,0.63322,51099999.0
2006-04-28 08:48:00,0.63308,0.6332,0.63308,0.6332,61200000.0
2006-04-28 08:49:00,0.63311,0.63311,0.63296,0.63296,33200000.0
2006-04-28 08:50:00,0.63289,0.63302,0.63284,0.63302,125600000.0
2006-04-28 08:51:00,0.63305,0.63305,0.63295,0.63295,74900002.0
2006-04-28 08:52:00,0.633,0.63316,0.6329,0.63316,81499998.0
2006-04-28 08:53:00,0.63314,0.63314,0.63295,0.63295,50000000.0
2006-04-28 08:54:00,0.63304,0.6332,0.63303,0.63303,125999999.0
2006-04-28 08:55:00,0.633,0.63302,0.63286,0.63302,57900000.0
2006-04-28 08:56:00,0.63296,0.63296,0.6326,0.63266,56500000.0
2006-04-28 08:57:00,0.63298,0.63299,0.63296,0.63299,44699999.0
2006-04-28 08:58:00,0.63305,0.63307,0.633,0.63305,88400002.0
2006-04-28 08:59:00,0.63303,0.63303,0.6329,0.63297,80000000.0
2006-04-28 09:00:00,0.6329,0.63303,0.6329,0.63303,53299999.0
2006-04-28 09:01:00,0.63282,0.6329,0.63282,0.6329,67999999.0
2006-04-28 09:02:00,0.63294,0.63314,0.6329,0.63311,99999999.0
2006-04-28 09:03:00,0.63295,0.6331,0.63295,0.6331,43100000.0
2006-04-28 09:04:00,0.63315,0.63315,0.63297,0.63314,96100000.0
2006-04-28 09:05:00,0.63308,0.63308,0.633,0.633,41500000.0
2006-04-28 09:06:00,0.6329,0.6331,0.6329,0.6331,64899999.0
2006-04-28 09:07:00,0.63305,0.63305,0.63289,0.63289,63900000.0
2006-04-28 09:08:00,0.633,0.63318,0.63297,0.63318,67300001.0
2006-04-28 09:09:00,0.63321,0.63327,0.63316,0.6332,173799998.0
2006-04-28 09:10:00,0.63314,0.6332,0.63291,0.63308,67900000.0
2006-04-28 09:11:00,0.63314,0.63314,0.63298,0.63302,62100000.0
2006-04-28 09:12:00,0.63305,0.63312,0.63305,0.63312,72200002.0
2006-04-28 09:13:00,0.63306,0.63307,0.63299,0.633,111800001.0
2006-04-28 09:14:00,0.63297,0.63303,0.63295,0.63296,78399998.0
2006-04-28 09:15:00,0.63302,0.63318,0.63297,0.63297,63800001.0
2006-04-28 09:16:00,0.63308,0.63316,0.63308,0.63311,47600000.0
2006-04-28 09:17:00,0.63307,0.63325,0.63307,0.6331,165699998.0
2006-04-28 09:18:00,0.63317,0.6332,0.63302,0.63303,87300000.0
2006-04-28 09:19:00,0.633,0.63305,0.633,0.63305,54200000.0
2006-04-28 09:20:00,0.63302,0.63321,0.63302,0.63321,105600002.0
2006-04-28 09:21:00,0.63322,0.63326,0.63308,0.63308,98300000.0
2006-04-28 09:22:00,0.63317,0.63328,0.63317,0.63328,38700000.0
2006-04-28 09:23:00,0.63317,0.63332,0.63317,0.63332,92700000.0
2006-04-28 09:24:00,0.63324,0.63324,0.63309,0.63309,46600000.0
2006-04-28 09:25:00,0.63305,0.6333,0.6329,0.63306,93100000.0
2006-04-28 09:26:00,0.63302,0.63302,0.63295,0.63297,102500000.0
2006-04-28 09:27:00,0.63298,0.63298,0.6328,0.6328,86300000.0
2006-04-28 09:28:00,0.63288,0.63297,0.63288,0.63292,76100001.0
2006-04-28 09:29:00,0.63303,0.63306,0.63296,0.63303,48800001.0
2006-04-28 09:30:00,0.63304,0.63316,0.63304,0.63312,98999999.0
2006-04-28 09:31:00,0.6332,0.63321,0.63318,0.63321,80600000.0
2006-04-28 09:32:00,0.63304,0.63304,0.63285,0.63285,68800000.0
2006-04-28 09:33:00,0.6329,0.63306,0.63286,0.63295,79300000.0
2006-04-28 09:34:00,0.63293,0.63297,0.63286,0.63292,77799998.0
2006-04-28 09:35:00,0.63282,0.63287,0.63263,0.6328,117800000.0
2006-04-28 09:36:00,0.63257,0.63277,0.63253,0.63253,57800000.0
2006-04-28 09:37:00,0.63258,0.63258,0.63242,0.63252,141099997.0
2006-04-28 09:38:00,0.63245,0.63245,0.63227,0.63227,93300000.0
2006-04-28 09:39:00,0.63241,0.63246,0.63238,0.63238,56500000.0
2006-04-28 09:40:00,0.63235,0.63242,0.63235,0.63242,62100000.0
2006-04-28 09:41:00,0.6324,0.63253,0.63235,0.63246,92700000.0
2006-04-28 09:42:00,0.6324,0.63255,0.63235,0.63235,77400001.0
2006-04-28 09:43:00,0.63235,0.63245,0.63235,0.6324,97800000.0
2006-04-28 09:44:00,0.63241,0.63248,0.63241,0.63244,67500000.0
2006-04-28 09:45:00,0.63249,0.63263,0.63249,0.63263,53100000.0
2006-04-28 09:46:00,0.63252,0.63261,0.63248,0.63251,87000000.0
2006-04-28 09:47:00,0.63248,0.6326,0.63241,0.63254,80900000.0
2006-04-28 09:48:00,0.63242,0.63262,0.63242,0.63258,77899998.0
2006-04-28 09:49:00,0.63259,0.63266,0.63259,0.63259,59500001.0
2006-04-28 09:50:00,0.63257,0.63257,0.63247,0.63252,57900000.0
2006-04-28 09:51:00,0.63261,0.6328,0.63257,0.63272,53000000.0
2006-04-28 09:52:00,0.6328,0.63295,0.6328,0.63295,61400000.0
2006-04-28 09:53:00,0.63276,0.63276,0.63264,0.63264,42600000.0
2006-04-28 09:54:00,0.63249,0.63249,0.63203,0.63237,138299999.0
2006-04-28 09:55:00,0.63229,0.63253,0.63223,0.63242,77500001.0
2006-04-28 09:56:00,0.63249,0.63253,0.63246,0.63253,39900000.0
2006-04-28 09:57:00,0.63253,0.63272,0.63253,0.63272,74700000.0
2006-04-28 09:58:00,0.63254,0.63277,0.63254,0.63277,116100002.0
2006-04-28 09:59:00,0.63275,0.63275,0.63271,0.63273,57400000.0
2006-04-28 10:00:00,0.63258,0.63258,0.63235,0.63239,65400000.0
2006-04-28 10:01:00,0.63238,0.6324,0.63227,0.6323,45900000.0
2006-04-28 10:02:00,0.63231,0.63251,0.63231,0.63251,97800000.0
2006-04-28 10:03:00,0.63252,0.63253,0.63235,0.63235,98900000.0
2006-04-28 10:04:00,0.63225,0.63225,0.63207,0.63217,124100001.0
2006-04-28 10:05:00,0.63215,0.6323,0.63195,0.63195,68999998.0
2006-04-28 10:06:00,0.63224,0.63244,0.63222,0.63244,54900000.0
2006-04-28 10:07:00,0.6324,0.63243,0.63235,0.63242,90600000.0
2006-04-28 10:08:00,0.63241,0.63252,0.63238,0.63252,89700002.0
2006-04-28 10:09:00,0.63236,0.63265,0.63236,0.63265,87700000.0
2006-04-28 10:10:00,0.6328,0.63282,0.63265,0.63268,81700000.0
2006-04-28 10:11:00,0.63269,0.63271,0.63269,0.63271,28700000.0
2006-04-28 10:12:00,0.63275,0.63285,0.63275,0.63285,24700000.0
2006-04-28 10:13:00,0.6328,0.6329,0.6328,0.63285,62700000.0
2006-04-28 10:14:00,0.63277,0.63277,0.63253,0.63253,60299999.0
2006-04-28 10:15:00,0.63243,0.63243,0.6323,0.6323,98799999.0
2006-04-28 10:16:00,0.63245,0.63251,0.63233,0.63233,99500000.0
2006-04-28 10:17:00,0.6323,0.6323,0.63216,0.63219,90000003.0
2006-04-28 10:18:00,0.63213,0.63213,0.63165,0.63165,113100000.0
2006-04-28 10:19:00,0.63154,0.63175,0.63154,0.63173,105500000.0
2006-04-28 10:20:00,0.6316,0.63185,0.6316,0.6317,90100000.0
2006-04-28 10:21:00,0.63188,0.6319,0.63172,0.63189,128100000.0
2006-04-28 10:22:00,0.63184,0.63198,0.63184,0.63185,124699999.0
2006-04-28 10:23:00,0.63199,0.63217,0.63195,0.63207,151700000.0
2006-04-28 10:24:00,0.63217,0.63232,0.63217,0.63232,94900000.0
2006-04-28 10:25:00,0.63235,0.63246,0.63235,0.63239,86100000.0
2006-04-28 10:26:00,0.63227,0.63241,0.63227,0.63235,148400000.0
2006-04-28 10:27:00,0.63242,0.63242,0.63228,0.63235,103100001.0
2006-04-28 10:28:00,0.63237,0.63237,0.63228,0.63228,55000000.0
2006-04-28 10:29:00,0.63237,0.63255,0.63237,0.63247,70500001.0
2006-04-28 10:30:00,0.6325,0.6325,0.6324,0.6325,56800000.0
2006-04-28 10:31:00,0.63247,0.63263,0.63247,0.63263,92300001.0
2006-04-28 10:32:00,0.63261,0.6327,0.63259,0.6327,68700001.0
2006-04-28 10:33:00,0.63271,0.63284,0.6327,0.6327,83300001.0
2006-04-28 10:34:00,0.63275,0.63281,0.63275,0.63277,64099998.0
2006-04-28 10:35:00,0.63279,0.63279,0.63273,0.63273,14700000.0
2006-04-28 10:36:00,0.63275,0.6328,0.63275,0.6328,28400000.0
2006-04-28 10:37:00,0.63278,0.6331,0.63278,0.6331,111599998.0
2006-04-28 10:38:00,0.633,0.633,0.63274,0.63277,54199999.0
2006-04-28 10:39:00,0.63275,0.63297,0.63275,0.6328,66100000.0
2006-04-28 10:40:00,0.6329,0.6329,0.63275,0.63285,82999999.0
2006-04-28 10:41:00,0.63275,0.63293,0.63275,0.6328,104700002.0
2006-04-28 10:42:00,0.63295,0.63295,0.63281,0.63291,31500000.0
2006-04-28 10:43:00,0.6328,0.63285,0.6328,0.6328,92100000.0
2006-04-28 10:44:00,0.63285,0.63285,0.63275,0.63282,73499999.0
2006-04-28 10:45:00,0.63285,0.6329,0.63275,0.6329,123500000.0
2006-04-28 10:46:00,0.63284,0.63291,0.63284,0.63287,52299999.0
2006-04-28 10:47:00,0.63268,0.63293,0.63267,0.63293,147900001.0
2006-04-28 10:48:00,0.63296,0.63303,0.63293,0.63303,61399999.0
2006-04-28 10:49:00,0.63294,0.63306,0.63294,0.63297,74700001.0
2006-04-28 10:50:00,0.63307,0.63308,0.633,0.63305,99300002.0
2006-04-28 10:51:00,0.6328,0.63315,0.6328,0.63315,32499999.0
2006-04-28 10:52:00,0.6331,0.63316,0.63306,0.63316,93500000.0
2006-04-28 10:53:00,0.63315,0.63321,0.63308,0.63321,60500001.0
2006-04-28 10:54:00,0.63315,0.63325,0.63312,0.63325,72699999.0
2006-04-28 10:55:00,0.63327,0.63333,0.63327,0.63333,76100000.0
2006-04-28 10:56:00,0.63331,0.63333,0.63325,0.63329,73300000.0
2006-04-28 10:57:00,0.63329,0.63337,0.63329,0.63337,53399999.0
2006-04-28 10:58:00,0.63343,0.63353,0.63341,0.63345,85100000.0
2006-04-28 10:59:00,0.63348,0.6336,0.63348,0.63352,63699998.0
2006-04-28 11:00:00,0.63357,0.63379,0.63343,0.63379,123500000.0
2006-04-28 11:01:00,0.63381,0.63392,0.63369,0.63384,82800000.0
2006-04-28 11:02:00,0.63377,0.63402,0.63377,0.634,77800001.0
2006-04-28 11:03:00,0.63398,0.63406,0.63369,0.63392,105100000.0
2006-04-28 11:04:00,0.63397,0.63398,0.63382,0.63385,78000000.0
2006-04-28 11:05:00,0.63399,0.63399,0.63382,0.6339,88099999.0
2006-04-28 11:06:00,0.63386,0.63396,0.63384,0.63384,79800001.0
2006-04-28 11:07:00,0.6339,0.63396,0.63388,0.63392,83100000.0
2006-04-28 11:08:00,0.63381,0.63386,0.63376,0.63386,60600000.0
2006-04-28 11:09:00,0.63382,0.63394,0.63382,0.63394,45300000.0
2006-04-28 11:10:00,0.63388,0.634,0.63373,0.63395,52900000.0
2006-04-28 11:11:00,0.63391,0.63391,0.63382,0.63389,99000002.0
2006-04-28 11:12:00,0.6339,0.63391,0.63377,0.63386,45500001.0
2006-04-28 11:13:00,0.63372,0.63372,0.63354,0.6337,70900000.0
2006-04-28 11:14:00,0.6337,0.6338,0.63362,0.63362,116399999.0
2006-04-28 11:15:00,0.63369,0.63369,0.63362,0.63368,78800000.0
2006-04-28 11:16:00,0.63376,0.6338,0.63359,0.63369,97999999.0
2006-04-28 11:17:00,0.63365,0.63374,0.63364,0.63374,105699998.0
2006-04-28 11:18:00,0.63373,0.63375,0.6337,0.63375,150200000.0
2006-04-28 11:19:00,0.63358,0.63382,0.63358,0.63377,97399998.0
2006-04-28 11:20:00,0.63375,0.63379,0.63373,0.63377,82099999.0
2006-04-28 11:21:00,0.63372,0.63381,0.63372,0.63373,72300000.0
2006-04-28 11:22:00,0.63375,0.63387,0.63375,0.63385,124300000.0
2006-04-28 11:23:00,0.63391,0.63391,0.63369,0.63369,68600000.0
2006-04-28 11:24:00,0.6337,0.6338,0.63365,0.63373,128799999.0
2006-04-28 11:25:00,0.6337,0.63375,0.63365,0.63365,78800000.0
2006-04-28 11:26:00,0.63368,0.63373,0.6336,0.6336,75300001.0
2006-04-28 11:27:00,0.6336,0.63368,0.6336,0.63368,50000000.0
2006-04-28 11:28:00,0.63375,0.63375,0.63365,0.6337,30500000.0
2006-04-28 11:29:00,0.63374,0.63374,0.63355,0.63355,124599999.0
2006-04-28 11:30:00,0.6336,0.63365,0.6336,0.6336,82800000.0
2006-04-28 11:31:00,0.63365,0.6337,0.6335,0.6335,81599999.0
2006-04-28 11:32:00,0.63355,0.63367,0.63355,0.63358,66199999.0
2006-04-28 11:33:00,0.63362,0.63372,0.63358,0.63372,61799999.0
2006-04-28 11:34:00,0.63372,0.63372,0.63357,0.63362,86099999.0
2006-04-28 11:35:00,0.63367,0.63368,0.63355,0.63368,61099999.0
2006-04-28 11:36:00,0.6336,0.63365,0.63353,0.63365,70399999.0
2006-04-28 11:37:00,0.63368,0.63368,0.63355,0.63355,45600000.0
2006-04-28 11:38:00,0.63363,0.63386,0.63362,0.63386,123200001.0
2006-04-28 11:39:00,0.63383,0.63383,0.63374,0.63375,68900000.0
2006-04-28 11:40:00,0.63362,0.63381,0.63362,0.63378,112000001.0
2006-04-28 11:41:00,0.63372,0.63385,0.63372,0.6338,101499998.0
2006-04-28 11:42:00,0.63375,0.6338,0.63375,0.63375,56900000.0
2006-04-28 11:43:00,0.63375,0.6338,0.6337,0.63372,99200002.0
2006-04-28 11:44:00,0.6338,0.6338,0.63368,0.63368,13600000.0
2006-04-28 11:45:00,0.63375,0.63385,0.63375,0.63375,107699999.0
2006-04-28 11:46:00,0.63377,0.63377,0.63358,0.63367,50100000.0
2006-04-28 11:47:00,0.63375,0.63375,0.6336,0.6336,101099999.0
2006-04-28 11:48:00,0.6336,0.63377,0.6336,0.63365,88899999.0
2006-04-28 11:49:00,0.63375,0.63375,0.6336,0.63375,153099999.0
2006-04-28 11:50:00,0.63369,0.63369,0.63333,0.63333,73200001.0
2006-04-28 11:51:00,0.63308,0.63308,0.63259,0.63274,75400000.0
2006-04-28 11:52:00,0.63288,0.63295,0.63275,0.63295,94800000.0
2006-04-28 11:53:00,0.63295,0.63329,0.63289,0.63324,98600001.0
2006-04-28 11:54:00,0.63328,0.63328,0.63321,0.63328,62000001.0
2006-04-28 11:55:00,0.63326,0.6335,0.63326,0.6335,38300000.0
2006-04-28 11:56:00,0.63357,0.63357,0.63347,0.63347,46299999.0
2006-04-28 11:57:00,0.63337,0.63339,0.63325,0.63325,115100000.0
2006-04-28 11:58:00,0.63326,0.63348,0.63322,0.63348,48200000.0
2006-04-28 11:59:00,0.63358,0.63364,0.63358,0.63364,20900000.0
2006-04-28 12:00:00,0.6335,0.6335,0.63333,0.63345,50999999.0
2006-04-28 12:01:00,0.6334,0.6335,0.63334,0.63345,92200000.0
2006-04-28 12:02:00,0.63342,0.63343,0.63323,0.63332,66200000.0
2006-04-28 12:03:00,0.63332,0.63332,0.63322,0.63329,64500001.0
2006-04-28 12:04:00,0.63334,0.63334,0.63321,0.63328,53399999.0
2006-04-28 12:05:00,0.63328,0.63345,0.63328,0.63345,84499998.0
2006-04-28 12:06:00,0.63345,0.63357,0.63345,0.63353,129800002.0
2006-04-28 12:07:00,0.6335,0.63357,0.6335,0.6335,74700001.0
2006-04-28 12:08:00,0.63342,0.63352,0.63338,0.63338,123400001.0
2006-04-28 12:09:00,0.63335,0.63335,0.6333,0.63335,114799996.0
2006-04-28 12:10:00,0.6333,0.63335,0.6332,0.63335,75099999.0
2006-04-28 12:11:00,0.63328,0.63328,0.63308,0.63309,77300001.0
2006-04-28 12:12:00,0.633,0.6332,0.633,0.6332,50000000.0
2006-04-28 12:13:00,0.63325,0.6333,0.63322,0.63328,90000000.0
2006-04-28 12:14:00,0.63328,0.63328,0.6332,0.6332,115700000.0
2006-04-28 12:15:00,0.63315,0.63321,0.63309,0.63321,51299999.0
2006-04-28 12:16:00,0.63315,0.6332,0.63315,0.6332,46200000.0
2006-04-28 12:17:00,0.63315,0.6332,0.6331,0.63315,69600001.0
2006-04-28 12:18:00,0.63322,0.63322,0.63318,0.6332,71799999.0
2006-04-28 12:19:00,0.6332,0.6332,0.63315,0.63315,103900001.0
2006-04-28 12:20:00,0.63322,0.63325,0.6331,0.6331,127500000.0
2006-04-28 12:21:00,0.63297,0.63315,0.63297,0.63315,115999999.0
2006-04-28 12:22:00,0.63323,0.63345,0.63322,0.63342,44700000.0
2006-04-28 12:23:00,0.63337,0.63347,0.63334,0.63345,71900000.0
2006-04-28 12:24:00,0.63345,0.63345,0.63338,0.63338,15200000.0
2006-04-28 12:25:00,0.63343,0.63361,0.63342,0.63361,93200003.0
2006-04-28 12:26:00,0.63362,0.63362,0.63347,0.6335,81600001.0
2006-04-28 12:27:00,0.6335,0.63355,0.6335,0.63355,26300000.0
2006-04-28 12:28:00,0.6335,0.63357,0.63348,0.63355,51900000.0
2006-04-28 12:29:00,0.6335,0.6335,0.6335,0.6335,24200000.0
2006-04-28 12:30:00,0.63345,0.6335,0.63345,0.63348,56400000.0
2006-04-28 12:31:00,0.63355,0.63357,0.63335,0.6335,55600000.0
2006-04-28 12:32:00,0.6336,0.6336,0.63348,0.6335,65000000.0
2006-04-28 12:33:00,0.63352,0.63352,0.63339,0.6334,77899999.0
2006-04-28 12:34:00,0.63351,0.63361,0.63351,0.63357,66700000.0
2006-04-28 12:35:00,0.6336,0.63365,0.63355,0.63365,99200002.0
2006-04-28 12:36:00,0.6336,0.63368,0.6334,0.63357,92599998.0
2006-04-28 12:37:00,0.63327,0.63327,0.63277,0.63321,78799999.0
2006-04-28 12:38:00,0.63334,0.63334,0.633,0.63323,91000000.0
2006-04-28 12:39:00,0.63322,0.63322,0.63262,0.63262,96899999.0
2006-04-28 12:40:00,0.63247,0.63269,0.6324,0.63269,143300002.0
2006-04-28 12:41:00,0.63262,0.63262,0.63253,0.63259,41400000.0
2006-04-28 12:42:00,0.6327,0.6327,0.63249,0.63249,68200002.0
2006-04-28 12:43:00,0.63245,0.63251,0.63236,0.63246,172200002.0
2006-04-28 12:44:00,0.6324,0.6325,0.6324,0.63245,34900000.0
2006-04-28 12:45:00,0.63241,0.63241,0.63234,0.63234,10700000.0
2006-04-28 12:46:00,0.6323,0.63235,0.63205,0.63205,72899999.0
2006-04-28 12:47:00,0.63237,0.63238,0.63237,0.63238,36799999.0
2006-04-28 12:48:00,0.63233,0.63233,0.63214,0.63223,124500002.0
2006-04-28 12:49:00,0.63228,0.6323,0.63225,0.63225,40699998.0
2006-04-28 12:50:00,0.63218,0.63234,0.63218,0.63224,82199998.0
2006-04-28 12:51:00,0.63237,0.63237,0.63219,0.63224,76299999.0
2006-04-28 12:52:00,0.63215,0.63217,0.63184,0.63206,106499999.0
2006-04-28 12:53:00,0.63209,0.6323,0.63209,0.63211,78400000.0
2006-04-28 12:54:00,0.63197,0.63219,0.63195,0.63213,114699999.0
2006-04-28 12:55:00,0.63202,0.63217,0.63197,0.63213,140099999.0
2006-04-28 12:56:00,0.63221,0.63221,0.632,0.63201,144799997.0
2006-04-28 12:57:00,0.63195,0.63203,0.63172,0.63203,92600000.0
2006-04-28 12:58:00,0.63208,0.63208,0.63183,0.63183,80000000.0
2006-04-28 12:59:00,0.63191,0.63194,0.63191,0.63194,43200000.0
2006-04-28 13:00:00,0.63205,0.63215,0.63205,0.63206,121599999.0
2006-04-28 13:01:00,0.63208,0.63208,0.63203,0.63205,52600000.0
2006-04-28 13:02:00,0.63207,0.63217,0.63192,0.63205,90700000.0
2006-04-28 13:03:00,0.63205,0.63221,0.63172,0.63213,162099999.0
2006-04-28 13:04:00,0.63216,0.63226,0.63211,0.63226,109900000.0
2006-04-28 13:05:00,0.63234,0.63242,0.6323,0.63231,117199996.0
2006-04-28 13:06:00,0.63235,0.6326,0.63235,0.63257,60800000.0
2006-04-28 13:07:00,0.63243,0.63269,0.63243,0.63269,91000002.0
2006-04-28 13:08:00,0.63253,0.63267,0.63231,0.63231,142200003.0
2006-04-28 13:09:00,0.63256,0.63263,0.63248,0.63248,100600002.0
2006-04-28 13:10:00,0.63255,0.63257,0.63238,0.63238,50500000.0
2006-04-28 13:11:00,0.63235,0.6325,0.63235,0.63235,103200000.0
2006-04-28 13:12:00,0.63245,0.63245,0.63235,0.63245,78100000.0
2006-04-28 13:13:00,0.6324,0.63247,0.63238,0.63242,74900000.0
2006-04-28 13:14:00,0.63232,0.6324,0.63232,0.63239,70900000.0
2006-04-28 13:15:00,0.63245,0.63245,0.6324,0.63245,121899998.0
2006-04-28 13:16:00,0.63245,0.63245,0.63227,0.63227,101700000.0
2006-04-28 13:17:00,0.63225,0.63229,0.63206,0.63206,65300000.0
2006-04-28 13:18:00,0.63197,0.6322,0.63197,0.63202,110700000.0
2006-04-28 13:19:00,0.6321,0.63215,0.63205,0.63215,21500000.0
2006-04-28 13:20:00,0.63204,0.63216,0.63202,0.63209,84100000.0
2006-04-28 13:21:00,0.63215,0.6322,0.63208,0.63208,69400000.0
2006-04-28 13:22:00,0.63205,0.63215,0.63205,0.6321,74600000.0
2006-04-28 13:23:00,0.63211,0.63211,0.63197,0.63197,165800002.0
2006-04-28 13:24:00,0.63185,0.63186,0.63163,0.63163,113500000.0
2006-04-28 13:25:00,0.63187,0.63197,0.63187,0.63195,55800000.0
2006-04-28 13:26:00,0.63197,0.63219,0.63194,0.63216,119100000.0
2006-04-28 13:27:00,0.63216,0.63216,0.63198,0.632,136799999.0
2006-04-28 13:28:00,0.63206,0.63208,0.63198,0.63202,94299999.0
2006-04-28 13:29:00,0.63198,0.63203,0.6319,0.63197,109300001.0
2006-04-28 13:30:00,0.63191,0.63203,0.63189,0.63198,109600001.0
2006-04-28 13:31:00,0.6319,0.632,0.63185,0.632,56400000.0
2006-04-28 13:32:00,0.63192,0.63192,0.63182,0.63183,91000000.0
2006-04-28 13:33:00,0.6319,0.6319,0.63185,0.63185,142500002.0
2006-04-28 13:34:00,0.6318,0.6319,0.6318,0.63185,88700000.0
2006-04-28 13:35:00,0.63188,0.6319,0.63168,0.63172,81400002.0
2006-04-28 13:36:00,0.63176,0.63185,0.63174,0.63183,100099998.0
2006-04-28 13:37:00,0.63193,0.63202,0.63186,0.6319,80100000.0
2006-04-28 13:38:00,0.63187,0.63188,0.63176,0.63176,31200000.0
2006-04-28 13:39:00,0.63175,0.63184,0.63175,0.63179,85199999.0
2006-04-28 13:40:00,0.63179,0.63184,0.63173,0.63184,65000000.0
2006-04-28 13:41:00,0.63175,0.63188,0.63169,0.63186,87800000.0
2006-04-28 13:42:00,0.63177,0.63185,0.6317,0.6317,67800000.0
2006-04-28 13:43:00,0.63177,0.6318,0.63175,0.6318,45500000.0
2006-04-28 13:44:00,0.6318,0.6318,0.6316,0.63175,132100000.0
2006-04-28 13:45:00,0.63175,0.6318,0.6317,0.6318,113300001.0
2006-04-28 13:46:00,0.63177,0.63187,0.63177,0.63187,78899998.0
2006-04-28 13:47:00,0.6319,0.63195,0.6319,0.63195,61100000.0
2006-04-28 13:48:00,0.6319,0.63205,0.6319,0.63193,71199999.0
2006-04-28 13:49:00,0.632,0.632,0.6319,0.6319,94600002.0
2006-04-28 13:50:00,0.63195,0.63195,0.63185,0.63195,26200000.0
2006-04-28 13:51:00,0.63184,0.63189,0.6318,0.6318,107899998.0
2006-04-28 13:52:00,0.63175,0.63191,0.63159,0.6319,91599998.0
2006-04-28 13:53:00,0.63198,0.63212,0.63192,0.63212,79000000.0
2006-04-28 13:54:00,0.63221,0.63229,0.63221,0.63228,82599999.0
2006-04-28 13:55:00,0.63225,0.63228,0.63213,0.63219,78400000.0
2006-04-28 13:56:00,0.6322,0.63225,0.63215,0.63215,39700000.0
2006-04-28 13:57:00,0.6323,0.6323,0.63225,0.63225,55300000.0
2006-04-28 13:58:00,0.63225,0.63225,0.6322,0.6322,43100000.0
2006-04-28 13:59:00,0.63215,0.63227,0.63215,0.63215,126199999.0
2006-04-28 14:00:00,0.63216,0.63223,0.63194,0.63215,67899999.0
2006-04-28 14:01:00,0.6322,0.63223,0.63211,0.63216,85000000.0
2006-04-28 14:02:00,0.6322,0.6322,0.6321,0.63215,15600000.0
2006-04-28 14:03:00,0.6322,0.63225,0.63213,0.63215,107599998.0
2006-04-28 14:04:00,0.6322,0.63228,0.63215,0.63228,120599997.0
2006-04-28 14:05:00,0.63223,0.63225,0.63213,0.63213,181500000.0
2006-04-28 14:06:00,0.6322,0.63227,0.63211,0.63225,98300000.0
2006-04-28 14:07:00,0.63225,0.63228,0.6322,0.63228,64599999.0
2006-04-28 14:08:00,0.63215,0.63227,0.63215,0.63226,108199998.0
2006-04-28 14:09:00,0.6322,0.6322,0.6321,0.63217,109300000.0
2006-04-28 14:10:00,0.63222,0.63227,0.63222,0.63224,55800000.0
2006-04-28 14:11:00,0.63227,0.63227,0.63214,0.63217,57300001.0
2006-04-28 14:12:00,0.6322,0.6323,0.6322,0.63227,61600001.0
2006-04-28 14:13:00,0.63225,0.6323,0.63215,0.63225,36600000.0
2006-04-28 14:14:00,0.63223,0.63227,0.63209,0.63225,71400000.0
2006-04-28 14:15:00,0.63234,0.63244,0.63207,0.63207,77199999.0
2006-04-28 14:16:00,0.63214,0.63226,0.63214,0.63226,74799999.0
2006-04-28 14:17:00,0.63234,0.63236,0.63234,0.63236,26299999.0
2006-04-28 14:18:00,0.63235,0.63244,0.63227,0.63238,143100001.0
2006-04-28 14:19:00,0.63237,0.63253,0.63236,0.63253,123299999.0
2006-04-28 14:20:00,0.63253,0.63262,0.63253,0.63257,96300001.0
2006-04-28 14:21:00,0.63268,0.63282,0.63268,0.6327,58100000.0
2006-04-28 14:22:00,0.63271,0.63308,0.63271,0.63306,83500001.0
2006-04-28 14:23:00,0.63305,0.63312,0.63297,0.63297,69899999.0
2006-04-28 14:24:00,0.63307,0.63311,0.633,0.633,97800001.0
2006-04-28 14:25:00,0.63312,0.63312,0.63296,0.633,130800001.0
2006-04-28 14:26:00,0.63297,0.63302,0.63291,0.63298,87600000.0
2006-04-28 14:27:00,0.63287,0.63297,0.63278,0.63283,131399999.0
2006-04-28 14:28:00,0.63272,0.63272,0.63239,0.6324,50400000.0
2006-04-28 14:29:00,0.63237,0.63242,0.63225,0.63225,97300000.0
2006-04-28 14:30:00,0.63221,0.63306,0.6319,0.63306,86600000.0
2006-04-28 14:31:00,0.63337,0.63346,0.63304,0.63304,46600000.0
2006-04-28 14:32:00,0.63312,0.63335,0.63312,0.63335,70300000.0
2006-04-28 14:33:00,0.63345,0.63345,0.63338,0.63338,71100000.0
2006-04-28 14:34:00,0.63343,0.63343,0.6332,0.63337,61299999.0
2006-04-28 14:35:00,0.63329,0.63332,0.63325,0.63325,47799999.0
2006-04-28 14:36:00,0.63321,0.63321,0.63288,0.63288,47800000.0
2006-04-28 14:37:00,0.63294,0.63296,0.63291,0.63296,28800000.0
2006-04-28 14:38:00,0.633,0.63305,0.633,0.63305,4500000.0
2006-04-28 14:39:00,0.63298,0.63315,0.63296,0.63315,77600000.0
2006-04-28 14:40:00,0.63322,0.63323,0.63313,0.63318,50299999.0
2006-04-28 14:41:00,0.63317,0.63321,0.6331,0.63315,59700000.0
2006-04-28 14:42:00,0.63316,0.63325,0.63313,0.63324,91500000.0
2006-04-28 14:43:00,0.63313,0.63318,0.63304,0.63314,101000002.0
2006-04-28 14:44:00,0.63312,0.63323,0.63312,0.63323,56100000.0
2006-04-28 14:45:00,0.6331,0.63311,0.63306,0.63308,52500002.0
2006-04-28 14:46:00,0.63305,0.63305,0.633,0.633,75400000.0
2006-04-28 14:47:00,0.63298,0.633,0.63274,0.63282,141500000.0
2006-04-28 14:48:00,0.63287,0.63287,0.63273,0.63273,93900001.0
2006-04-28 14:49:00,0.6327,0.6327,0.63265,0.63265,53400000.0
2006-04-28 14:50:00,0.63265,0.6327,0.63265,0.6327,30000000.0
2006-04-28 14:51:00,0.63256,0.63264,0.63242,0.63264,58100001.0
2006-04-28 14:52:00,0.63265,0.6327,0.6326,0.6326,80899998.0
2006-04-28 14:53:00,0.6327,0.6327,0.6325,0.6325,28800000.0
2006-04-28 14:54:00,0.63259,0.63265,0.63248,0.63253,58099999.0
2006-04-28 14:55:00,0.63249,0.63265,0.63249,0.63265,88699999.0
2006-04-28 14:56:00,0.63269,0.63279,0.63255,0.63255,84799999.0
2006-04-28 14:57:00,0.63256,0.63263,0.63256,0.63263,50300000.0
2006-04-28 14:58:00,0.63255,0.63268,0.6325,0.6325,34100000.0
2006-04-28 14:59:00,0.63251,0.63251,0.63243,0.63247,85300000.0
2006-04-28 15:00:00,0.63257,0.63275,0.63255,0.63258,75600001.0
2006-04-28 15:01:00,0.6326,0.6327,0.63258,0.63264,163099997.0
2006-04-28 15:02:00,0.63268,0.63268,0.63255,0.63255,90300001.0
2006-04-28 15:03:00,0.63261,0.6327,0.63261,0.6327,82899999.0
2006-04-28 15:04:00,0.63271,0.63285,0.63265,0.63278,69000000.0
2006-04-28 15:05:00,0.63272,0.63286,0.63271,0.63282,79300000.0
2006-04-28 15:06:00,0.63292,0.63301,0.63283,0.63292,136500001.0
2006-04-28 15:07:00,0.633,0.63306,0.63296,0.63306,129999997.0
2006-04-28 15:08:00,0.63309,0.63326,0.63301,0.63305,186600003.0
2006-04-28 15:09:00,0.63332,0.63334,0.63328,0.6333,96000003.0
2006-04-28 15:10:00,0.63339,0.6335,0.63339,0.63345,89400002.0
2006-04-28 15:11:00,0.6334,0.6335,0.63332,0.63332,60600000.0
2006-04-28 15:12:00,0.63334,0.63345,0.63333,0.63345,75600002.0
2006-04-28 15:13:00,0.63346,0.6335,0.63335,0.63349,59900000.0
2006-04-28 15:14:00,0.63355,0.63355,0.63334,0.6335,56400000.0
2006-04-28 15:15:00,0.6335,0.6335,0.63336,0.63336,68600000.0
2006-04-28 15:16:00,0.63321,0.6333,0.63312,0.63321,107300001.0
2006-04-28 15:17:00,0.63318,0.63338,0.63318,0.63338,41699999.0
2006-04-28 15:18:00,0.63327,0.63327,0.63314,0.63314,66000000.0
2006-04-28 15:19:00,0.63325,0.63325,0.6332,0.63325,113600000.0
2006-04-28 15:20:00,0.63322,0.63322,0.63306,0.63318,117199999.0
2006-04-28 15:21:00,0.63318,0.63318,0.63298,0.63298,77000000.0
2006-04-28 15:22:00,0.63302,0.63303,0.63302,0.63303,14500000.0
2006-04-28 15:23:00,0.63304,0.63304,0.63295,0.63295,110400000.0
2006-04-28 15:24:00,0.63307,0.6332,0.63297,0.63317,137100001.0
2006-04-28 15:25:00,0.63328,0.63334,0.6332,0.63327,167399998.0
2006-04-28 15:26:00,0.63324,0.63334,0.63319,0.63323,80500000.0
2006-04-28 15:27:00,0.63312,0.63323,0.63311,0.63315,73400000.0
2006-04-28 15:28:00,0.63309,0.63326,0.63307,0.6331,90200000.0
2006-04-28 15:29:00,0.6331,0.63323,0.6331,0.63311,59000000.0
2006-04-28 15:30:00,0.63318,0.63327,0.63318,0.63323,35000000.0
2006-04-28 15:31:00,0.63328,0.63331,0.63316,0.63331,50100000.0
2006-04-28 15:32:00,0.63338,0.63343,0.63321,0.63342,131599999.0
2006-04-28 15:33:00,0.6333,0.63336,0.6332,0.6333,93000000.0
2006-04-28 15:34:00,0.63314,0.63328,0.63314,0.63322,59100000.0
2006-04-28 15:35:00,0.6332,0.6332,0.6332,0.6332,11200000.0
2006-04-28 15:36:00,0.63319,0.63335,0.63308,0.6333,185900003.0
2006-04-28 15:37:00,0.63331,0.63343,0.63329,0.63335,74900000.0
2006-04-28 15:38:00,0.63356,0.63357,0.63356,0.63357,19900000.0
2006-04-28 15:39:00,0.63367,0.63367,0.63357,0.63364,98300001.0
2006-04-28 15:40:00,0.63366,0.63374,0.63341,0.63341,89399999.0
2006-04-28 15:41:00,0.63358,0.63358,0.6331,0.63317,90999999.0
2006-04-28 15:42:00,0.63326,0.63338,0.63321,0.63328,110300000.0
2006-04-28 15:43:00,0.63332,0.63332,0.6332,0.63328,84100000.0
2006-04-28 15:44:00,0.63335,0.63341,0.63324,0.63324,80800000.0
2006-04-28 15:45:00,0.63334,0.63336,0.63334,0.63336,7200000.0
2006-04-28 15:46:00,0.6334,0.63342,0.63324,0.63324,56300000.0
2006-04-28 15:47:00,0.63334,0.63348,0.63333,0.63348,44400000.0
2006-04-28 15:48:00,0.63368,0.63376,0.63365,0.63368,88700002.0
2006-04-28 15:49:00,0.63362,0.63371,0.63362,0.6337,59800001.0
2006-04-28 15:50:00,0.63355,0.63355,0.63355,0.63355,49399999.0
2006-04-28 15:51:00,0.63346,0.63346,0.6332,0.63328,56799999.0
2006-04-28 15:52:00,0.63321,0.63333,0.63321,0.63328,111900000.0
2006-04-28 15:53:00,0.63325,0.63335,0.63325,0.63335,113700002.0
2006-04-28 15:54:00,0.6334,0.6334,0.6333,0.6333,19100001.0
2006-04-28 15:55:00,0.6333,0.63338,0.63325,0.63325,57100000.0
2006-04-28 15:56:00,0.6333,0.63332,0.6332,0.6333,48500000.0
2006-04-28 15:57:00,0.63331,0.63335,0.63325,0.63325,55300000.0
2006-04-28 15:58:00,0.63338,0.63338,0.63332,0.63332,15900000.0
2006-04-28 15:59:00,0.63332,0.6334,0.63332,0.63338,40800000.0
2006-04-28 16:00:00,0.63328,0.63339,0.63326,0.63326,59200001.0
2006-04-28 16:01:00,0.63326,0.63338,0.63324,0.63337,66500001.0
2006-04-28 16:02:00,0.63337,0.63337,0.63318,0.63318,63100000.0
2006-04-28 16:03:00,0.63329,0.63329,0.63323,0.63323,22300000.0
2006-04-28 16:04:00,0.63336,0.63336,0.6333,0.63331,99500000.0
2006-04-28 16:05:00,0.63318,0.63332,0.63318,0.63318,118699999.0
2006-04-28 16:06:00,0.63333,0.63333,0.6332,0.63327,91500000.0
2006-04-28 16:07:00,0.63314,0.63336,0.63314,0.63332,80300000.0
2006-04-28 16:08:00,0.63326,0.63329,0.63321,0.63321,128399998.0
2006-04-28 16:09:00,0.63317,0.63332,0.63277,0.63277,45900000.0
2006-04-28 16:10:00,0.63245,0.63265,0.63245,0.63265,41800000.0
2006-04-28 16:11:00,0.6327,0.63272,0.632,0.632,83000001.0
2006-04-28 16:12:00,0.63186,0.63247,0.63186,0.63247,40700000.0
2006-04-28 16:13:00,0.63262,0.63276,0.63236,0.63274,124299999.0
2006-04-28 16:14:00,0.63294,0.63303,0.63292,0.63303,102900000.0
2006-04-28 16:15:00,0.63295,0.6331,0.63295,0.6331,105100002.0
2006-04-28 16:16:00,0.6334,0.6334,0.6333,0.6333,123999999.0
2006-04-28 16:17:00,0.63301,0.63306,0.63296,0.63304,123999999.0
2006-04-28 16:18:00,0.63296,0.63368,0.63289,0.63359,104499998.0
2006-04-28 16:19:00,0.63333,0.63347,0.63318,0.63327,140200001.0
2006-04-28 16:20:00,0.63333,0.6334,0.6333,0.6334,61900000.0
2006-04-28 16:21:00,0.63319,0.63333,0.63314,0.63324,109799999.0
2006-04-28 16:22:00,0.63327,0.63332,0.63325,0.63325,133099999.0
2006-04-28 16:23:00,0.6332,0.63327,0.6332,0.63323,86400001.0
2006-04-28 16:24:00,0.63328,0.63328,0.63322,0.63326,79700000.0
2006-04-28 16:25:00,0.63325,0.63332,0.63322,0.6333,88000000.0
2006-04-28 16:26:00,0.63323,0.63335,0.63323,0.63333,81799999.0
2006-04-28 16:27:00,0.63337,0.63344,0.63322,0.63325,96300000.0
2006-04-28 16:28:00,0.63302,0.63332,0.63302,0.63328,109300001.0
2006-04-28 16:29:00,0.63335,0.63335,0.63325,0.63332,108700000.0
2006-04-28 16:30:00,0.6333,0.6334,0.63325,0.63325,86000001.0
2006-04-28 16:31:00,0.6333,0.63335,0.6333,0.63335,93200000.0
2006-04-28 16:32:00,0.63342,0.63366,0.63342,0.63353,140799999.0
2006-04-28 16:33:00,0.63366,0.63377,0.63359,0.63377,149399999.0
2006-04-28 16:34:00,0.63375,0.634,0.63375,0.63396,77400000.0
2006-04-28 16:35:00,0.63403,0.63426,0.63399,0.63426,75600001.0
2006-04-28 16:36:00,0.63421,0.63422,0.63413,0.63415,104399998.0
2006-04-28 16:37:00,0.63421,0.63459,0.63421,0.63459,52500000.0
2006-04-28 16:38:00,0.63495,0.63522,0.63492,0.63522,81100000.0
2006-04-28 16:39:00,0.63519,0.63519,0.63491,0.63491,81500000.0
2006-04-28 16:40:00,0.63488,0.63489,0.63483,0.63487,107500000.0
2006-04-28 16:41:00,0.63499,0.63504,0.63498,0.63498,49699999.0
2006-04-28 16:42:00,0.63496,0.63496,0.63474,0.63474,48700000.0
2006-04-28 16:43:00,0.63479,0.63499,0.63465,0.6349,108300000.0
2006-04-28 16:44:00,0.63515,0.63531,0.63494,0.63494,98500000.0
2006-04-28 16:45:00,0.63495,0.63495,0.63485,0.63485,119600002.0
2006-04-28 16:46:00,0.63493,0.63493,0.63481,0.6349,95599999.0
2006-04-28 16:47:00,0.63498,0.63499,0.6349,0.63495,83600000.0
2006-04-28 16:48:00,0.63503,0.63522,0.63496,0.63522,133400002.0
2006-04-28 16:49:00,0.63521,0.63523,0.63517,0.63523,58200000.0
2006-04-28 16:50:00,0.63522,0.63527,0.6352,0.63521,149200003.0
2006-04-28 16:51:00,0.63527,0.63527,0.6351,0.6351,132899999.0
2006-04-28 16:52:00,0.63525,0.63528,0.63515,0.6352,95899998.0
2006-04-28 16:53:00,0.6352,0.63525,0.6352,0.63522,26400000.0
2006-04-28 16:54:00,0.63517,0.63567,0.63517,0.63567,101400000.0
2006-04-28 16:55:00,0.6357,0.6357,0.63549,0.63549,115600000.0
2006-04-28 16:56:00,0.63545,0.63545,0.63525,0.63525,80499999.0
2006-04-28 16:57:00,0.63524,0.63549,0.63515,0.63549,110400000.0
2006-04-28 16:58:00,0.6355,0.63559,0.63545,0.6355,97300000.0
2006-04-28 16:59:00,0.63543,0.63558,0.63538,0.63558,77200001.0
2006-04-28 17:00:00,0.63555,0.63555,0.63516,0.63525,127900002.0
2006-04-28 17:01:00,0.6354,0.63548,0.63535,0.63545,85600001.0
2006-04-28 17:02:00,0.63548,0.63548,0.63539,0.63541,72800001.0
2006-04-28 17:03:00,0.63526,0.63526,0.63484,0.63489,31900000.0
2006-04-28 17:04:00,0.63464,0.63479,0.63451,0.63479,76399999.0
2006-04-28 17:05:00,0.63484,0.63494,0.63479,0.6348,84300000.0
2006-04-28 17:06:00,0.63484,0.63515,0.63484,0.63497,37400000.0
2006-04-28 17:07:00,0.63507,0.63529,0.63507,0.63529,67600001.0
2006-04-28 17:08:00,0.63536,0.63541,0.63523,0.63523,80400000.0
2006-04-28 17:09:00,0.63543,0.63565,0.63538,0.63565,92500000.0
2006-04-28 17:10:00,0.63568,0.63578,0.63564,0.6357,92500000.0
2006-04-28 17:11:00,0.63537,0.63561,0.63537,0.63548,69300001.0
2006-04-28 17:12:00,0.63545,0.63566,0.63545,0.63553,96800000.0
2006-04-28 17:13:00,0.6357,0.63582,0.63563,0.63579,90400001.0
2006-04-28 17:14:00,0.63578,0.63614,0.63578,0.63614,68400000.0
2006-04-28 17:15:00,0.63613,0.63629,0.636,0.63629,40000001.0
2006-04-28 17:16:00,0.63637,0.6364,0.63614,0.63633,74299999.0
2006-04-28 17:17:00,0.63631,0.63637,0.63621,0.63622,105399999.0
2006-04-28 17:18:00,0.6363,0.6363,0.63619,0.63628,107700000.0
2006-04-28 17:19:00,0.63626,0.63626,0.6359,0.6359,48200000.0
2006-04-28 17:20:00,0.63599,0.63599,0.63582,0.63593,99800002.0
2006-04-28 17:21:00,0.63602,0.63602,0.63577,0.63586,133600002.0
2006-04-28 17:22:00,0.63586,0.63614,0.63586,0.63614,60500000.0
2006-04-28 17:23:00,0.63619,0.63638,0.63619,0.63638,79700000.0
2006-04-28 17:24:00,0.63642,0.63679,0.63642,0.63679,80400000.0
2006-04-28 17:25:00,0.63683,0.63689,0.63683,0.63689,102900001.0
2006-04-28 17:26:00,0.63685,0.63685,0.63652,0.63652,62500001.0
2006-04-28 17:27:00,0.63655,0.63655,0.6364,0.63655,67700000.0
2006-04-28 17:28:00,0.63645,0.63655,0.63645,0.6365,150600000.0
2006-04-28 17:29:00,0.63655,0.63655,0.63645,0.63655,94799999.0
2006-04-28 17:30:00,0.63655,0.6366,0.6365,0.6365,74200000.0
2006-04-28 17:31:00,0.63626,0.63626,0.63564,0.63567,88899999.0
2006-04-28 17:32:00,0.63568,0.63591,0.63549,0.63572,113200000.0
2006-04-28 17:33:00,0.63639,0.63639,0.63587,0.63587,49400000.0
2006-04-28 17:34:00,0.63572,0.63586,0.63558,0.63578,89800000.0
2006-04-28 17:35:00,0.63575,0.6358,0.63575,0.63577,36600000.0
2006-04-28 17:36:00,0.63572,0.63575,0.63557,0.63575,89199999.0
2006-04-28 17:37:00,0.63575,0.63575,0.63565,0.63567,67999999.0
2006-04-28 17:38:00,0.63576,0.63576,0.63548,0.63562,173400003.0
2006-04-28 17:39:00,0.6356,0.63572,0.63559,0.63572,82600001.0
2006-04-28 17:40:00,0.6356,0.6357,0.6356,0.6356,49900000.0
2006-04-28 17:41:00,0.63564,0.63584,0.63564,0.63572,26800000.0
2006-04-28 17:42:00,0.63568,0.63568,0.63548,0.6355,135599998.0
2006-04-28 17:43:00,0.63546,0.63551,0.63535,0.63546,75500000.0
2006-04-28 17:44:00,0.6355,0.6355,0.63545,0.6355,81300000.0
2006-04-28 17:45:00,0.63552,0.63553,0.63533,0.63552,86999999.0
2006-04-28 17:46:00,0.63542,0.63558,0.63542,0.63549,75000000.0
2006-04-28 17:47:00,0.63551,0.63552,0.63515,0.63552,66600000.0
2006-04-28 17:48:00,0.63561,0.63585,0.63552,0.63585,107600001.0
2006-04-28 17:49:00,0.6359,0.63603,0.6359,0.636,102599998.0
2006-04-28 17:50:00,0.63585,0.636,0.63585,0.63591,92000000.0
2006-04-28 17:51:00,0.63583,0.63606,0.63583,0.63595,55500000.0
2006-04-28 17:52:00,0.63604,0.63616,0.63604,0.63616,1600000.0
2006-04-28 17:53:00,0.63616,0.63619,0.63593,0.63619,92500000.0
2006-04-28 17:54:00,0.63615,0.6362,0.63613,0.6362,73400001.0
2006-04-28 17:55:00,0.63613,0.63617,0.63611,0.63617,53800000.0
2006-04-28 17:56:00,0.63605,0.63616,0.63604,0.63608,112800000.0
2006-04-28 17:57:00,0.63605,0.63607,0.636,0.636,73599999.0
2006-04-28 17:58:00,0.6361,0.6361,0.63605,0.63607,122800000.0
2006-04-28 17:59:00,0.63605,0.6361,0.636,0.6361,123100000.0
2006-04-28 18:00:00,0.63605,0.63613,0.63602,0.63602,37400000.0
2006-04-28 18:01:00,0.63605,0.6361,0.636,0.63605,133799999.0
2006-04-28 18:02:00,0.6361,0.6361,0.636,0.63605,63399999.0
2006-04-28 18:03:00,0.63637,0.63639,0.63625,0.63628,267899997.0
2006-04-28 18:04:00,0.63608,0.6362,0.63608,0.63617,189200002.0
2006-04-28 18:05:00,0.63625,0.63635,0.63612,0.63612,235499998.0
2006-04-28 18:06:00,0.63617,0.63621,0.63611,0.63614,179799997.0
2006-04-28 18:07:00,0.63605,0.63615,0.636,0.63605,297799998.0
2006-04-28 18:08:00,0.63603,0.63615,0.63603,0.63607,107200003.0
2006-04-28 18:09:00,0.6361,0.6361,0.6359,0.6361,160200001.0
2006-04-28 18:10:00,0.63605,0.6361,0.636,0.63605,145800001.0
2006-04-28 18:11:00,0.63605,0.63605,0.63605,0.63605,37199999.0
2006-04-28 18:12:00,0.63622,0.63622,0.63585,0.63595,91600000.0
2006-04-28 18:13:00,0.63604,0.63604,0.63591,0.63591,49099998.0
2006-04-28 18:14:00,0.63591,0.63598,0.63587,0.63595,123300000.0
2006-04-28 18:15:00,0.6359,0.636,0.6359,0.63595,212999999.0
2006-04-28 18:16:00,0.63595,0.63595,0.63585,0.63585,337300000.0
2006-04-28 18:17:00,0.63585,0.63595,0.63585,0.6359,134100000.0
2006-04-28 18:18:00,0.63585,0.63605,0.63585,0.63593,356699999.0
2006-04-28 18:19:00,0.6359,0.63605,0.63582,0.63585,273999999.0
2006-04-28 18:20:00,0.63585,0.63598,0.63585,0.63598,120599999.0
2006-04-28 18:21:00,0.63595,0.636,0.63595,0.636,179599999.0
2006-04-28 18:22:00,0.63595,0.636,0.6359,0.63595,104100000.0
2006-04-28 18:23:00,0.63593,0.636,0.6359,0.636,323599997.0
2006-04-28 18:24:00,0.63598,0.63603,0.63583,0.63588,308700001.0
2006-04-28 18:25:00,0.63584,0.63594,0.63579,0.63584,182400002.0
2006-04-28 18:26:00,0.63585,0.63595,0.63585,0.63595,136500002.0
2006-04-28 18:27:00,0.63589,0.63597,0.63582,0.63595,315200001.0
2006-04-28 18:28:00,0.6359,0.63598,0.63577,0.6359,161199998.0
2006-04-28 18:29:00,0.63591,0.63593,0.63582,0.63593,276999999.0
2006-04-28 18:30:00,0.6359,0.6359,0.63579,0.6359,68999999.0
2006-04-28 18:31:00,0.63585,0.63586,0.63577,0.6358,248599998.0
2006-04-28 18:32:00,0.63582,0.63591,0.63582,0.63588,51000001.0
2006-04-28 18:33:00,0.63595,0.63595,0.6358,0.63582,226999997.0
2006-04-28 18:34:00,0.6359,0.63595,0.63585,0.6359,100300001.0
2006-04-28 18:35:00,0.63595,0.63595,0.63585,0.63585,123699999.0
2006-04-28 18:36:00,0.6359,0.63595,0.63585,0.63585,250800000.0
2006-04-28 18:37:00,0.63585,0.63593,0.6358,0.63593,60199999.0
2006-04-28 18:38:00,0.63591,0.63606,0.63591,0.63605,138300001.0
2006-04-28 18:39:00,0.63598,0.63606,0.63589,0.63602,339499999.0
2006-04-28 18:40:00,0.63609,0.63621,0.63606,0.63621,100599999.0
2006-04-28 18:41:00,0.6361,0.63625,0.636,0.63603,277899999.0
2006-04-28 18:42:00,0.6361,0.63622,0.63606,0.63622,127700002.0
2006-04-28 18:43:00,0.63619,0.63643,0.63616,0.63628,659299998.0
2006-04-28 18:44:00,0.63622,0.63622,0.63603,0.63616,392300000.0
2006-04-28 18:45:00,0.63608,0.63615,0.63591,0.63615,481900000.0
2006-04-28 18:46:00,0.63615,0.6362,0.63615,0.63615,116399999.0
2006-04-28 18:47:00,0.63615,0.63623,0.63613,0.63623,188400002.0
2006-04-28 18:48:00,0.63633,0.63659,0.63633,0.63653,239600000.0
2006-04-28 18:49:00,0.63655,0.63662,0.6365,0.6365,98399999.0
2006-04-28 18:50:00,0.63648,0.63655,0.63641,0.63647,67800000.0
2006-04-28 18:51:00,0.6364,0.63657,0.6364,0.63648,122599999.0
2006-04-28 18:52:00,0.63645,0.63645,0.6364,0.6364,95600002.0
2006-04-28 18:53:00,0.63639,0.63639,0.6363,0.63637,132200002.0
2006-04-28 18:54:00,0.63637,0.63638,0.63635,0.63638,44700000.0
2006-04-28 18:55:00,0.63648,0.63648,0.63635,0.6364,144900000.0
2006-04-28 18:56:00,0.63643,0.63645,0.6364,0.6364,86900000.0
2006-04-28 18:57:00,0.63647,0.63651,0.63643,0.63645,64800000.0
2006-04-28 18:58:00,0.63645,0.6365,0.63645,0.63647,97400000.0
2006-04-28 18:59:00,0.63635,0.63645,0.63635,0.63645,172799999.0
2006-04-28 19:00:00,0.63644,0.63652,0.63644,0.63652,151100000.0
2006-04-28 19:01:00,0.63654,0.63654,0.63632,0.63632,64599999.0
2006-04-28 19:02:00,0.63635,0.63635,0.63625,0.63635,92200000.0
2006-04-28 19:03:00,0.6363,0.6364,0.6363,0.6363,215399997.0
2006-04-28 19:04:00,0.6363,0.63645,0.63625,0.63625,139700002.0
2006-04-28 19:05:00,0.63642,0.63648,0.63605,0.63616,154399998.0
2006-04-28 19:06:00,0.6362,0.63641,0.63601,0.63619,269199999.0
2006-04-28 19:07:00,0.63626,0.63632,0.6361,0.63624,209100002.0
2006-04-28 19:08:00,0.63636,0.63636,0.63617,0.63618,168399998.0
2006-04-28 19:09:00,0.6362,0.6362,0.63605,0.63613,117100000.0
2006-04-28 19:10:00,0.63612,0.63615,0.6361,0.6361,58299999.0
2006-04-28 19:11:00,0.63606,0.63616,0.63604,0.63612,101800000.0
2006-04-28 19:12:00,0.63616,0.63623,0.63607,0.63615,116500001.0
2006-04-28 19:13:00,0.63603,0.63617,0.63587,0.63615,54900000.0
2006-04-28 19:14:00,0.63627,0.63631,0.63623,0.63623,76799999.0
2006-04-28 19:15:00,0.63617,0.63619,0.63612,0.63612,91200001.0
2006-04-28 19:16:00,0.63601,0.63604,0.63594,0.636,68300002.0
2006-04-28 19:17:00,0.636,0.63612,0.63592,0.6361,107899999.0
2006-04-28 19:18:00,0.63616,0.63623,0.63614,0.6362,63000000.0
2006-04-28 19:19:00,0.6361,0.63622,0.63608,0.63621,64699999.0
2006-04-28 19:20:00,0.63623,0.63639,0.63617,0.63617,106900001.0
2006-04-28 19:21:00,0.6362,0.63625,0.6361,0.6362,152400002.0
2006-04-28 19:22:00,0.6362,0.63625,0.6362,0.63625,144399999.0
2006-04-28 19:23:00,0.63615,0.63625,0.63615,0.6362,75799999.0
2006-04-28 19:24:00,0.63625,0.63627,0.6362,0.6362,109300000.0
2006-04-28 19:25:00,0.63623,0.63636,0.63623,0.63636,62099999.0
2006-04-28 19:26:00,0.6363,0.63635,0.6363,0.63635,47999999.0
2006-04-28 19:27:00,0.63634,0.63636,0.63618,0.63623,150500000.0
2006-04-28 19:28:00,0.63643,0.63643,0.63618,0.63623,166300001.0
2006-04-28 19:29:00,0.63625,0.63635,0.6362,0.6363,114899998.0
2006-04-28 19:30:00,0.63635,0.63635,0.6363,0.63635,73300000.0
2006-04-28 19:31:00,0.63638,0.63638,0.6362,0.63635,82300000.0
2006-04-28 19:32:00,0.63635,0.63645,0.63625,0.6363,121800000.0
2006-04-28 19:33:00,0.63625,0.63635,0.63625,0.63635,40100000.0
2006-04-28 19:34:00,0.63635,0.63635,0.63621,0.63635,99800000.0
2006-04-28 19:35:00,0.63631,0.63631,0.63592,0.63624,173600002.0
2006-04-28 19:36:00,0.6363,0.6363,0.63616,0.63621,156999999.0
2006-04-28 19:37:00,0.63618,0.63622,0.63609,0.63609,93800000.0
2006-04-28 19:38:00,0.63615,0.63615,0.63607,0.6361,40600000.0
2006-04-28 19:39:00,0.63617,0.63628,0.63617,0.63622,214400000.0
2006-04-28 19:40:00,0.63635,0.63635,0.63629,0.6363,71499999.0
2006-04-28 19:41:00,0.63635,0.63645,0.63635,0.63635,48900000.0
2006-04-28 19:42:00,0.63632,0.63637,0.63627,0.63627,59000000.0
2006-04-28 19:43:00,0.6363,0.63635,0.63625,0.63627,112499998.0
2006-04-28 19:44:00,0.63637,0.6364,0.6362,0.63632,103100000.0
2006-04-28 19:45:00,0.63635,0.63645,0.6363,0.6363,73300001.0
2006-04-28 19:46:00,0.63633,0.6364,0.63625,0.63635,168800002.0
2006-04-28 19:47:00,0.63635,0.63635,0.6363,0.6363,61100000.0
2006-04-28 19:48:00,0.63625,0.63635,0.63625,0.6363,97499998.0
2006-04-28 19:49:00,0.63615,0.63647,0.63615,0.63647,143200003.0
2006-04-28 19:50:00,0.63632,0.63635,0.63625,0.6363,116899999.0
2006-04-28 19:51:00,0.63635,0.6364,0.6363,0.63635,161299999.0
2006-04-28 19:52:00,0.63635,0.63639,0.63623,0.6363,112399999.0
2006-04-28 19:53:00,0.63635,0.63635,0.63628,0.6363,166399998.0
2006-04-28 19:54:00,0.63629,0.63641,0.63629,0.63634,112699999.0
2006-04-28 19:55:00,0.63625,0.63635,0.63625,0.63635,264800000.0
2006-04-28 19:56:00,0.63633,0.6364,0.63627,0.6363,260600001.0
2006-04-28 19:57:00,0.63636,0.63639,0.6363,0.63635,137100000.0
2006-04-28 19:58:00,0.6364,0.6364,0.6363,0.63635,115100000.0
2006-04-28 19:59:00,0.63635,0.6364,0.6363,0.6363,54900000.0
2006-04-28 20:00:00,0.63635,0.63651,0.63633,0.63649,244099998.0
2006-04-28 20:01:00,0.6365,0.63655,0.63643,0.63653,111499999.0
2006-04-28 20:02:00,0.6366,0.63671,0.6366,0.63662,64000000.0
2006-04-28 20:03:00,0.6367,0.6367,0.6366,0.63667,89399999.0
2006-04-28 20:04:00,0.63665,0.6367,0.63655,0.63665,123399999.0
2006-04-28 20:05:00,0.63668,0.63668,0.63654,0.63667,124400001.0
2006-04-28 20:06:00,0.63665,0.63665,0.6365,0.6366,300200001.0
2006-04-28 20:07:00,0.63658,0.63662,0.6365,0.6365,89900000.0
2006-04-28 20:08:00,0.63655,0.6366,0.63655,0.63657,76500002.0
2006-04-28 20:09:00,0.63655,0.63665,0.63635,0.63655,152500000.0
2006-04-28 20:10:00,0.6365,0.6366,0.6365,0.6366,159899999.0
2006-04-28 20:11:00,0.6365,0.63652,0.6365,0.63652,53300001.0
2006-04-28 20:12:00,0.63655,0.63655,0.63645,0.6365,123000001.0
2006-04-28 20:13:00,0.63658,0.63661,0.63629,0.63655,89200000.0
2006-04-28 20:14:00,0.63663,0.63665,0.63655,0.63665,145200000.0
2006-04-28 20:15:00,0.63657,0.63674,0.63657,0.63674,75200000.0
2006-04-28 20:16:00,0.63681,0.63693,0.6367,0.63676,436999996.0
2006-04-28 20:17:00,0.63672,0.6369,0.63672,0.63683,201900002.0
2006-04-28 20:18:00,0.63682,0.63696,0.63682,0.63695,96000000.0
2006-04-28 20:19:00,0.63697,0.63713,0.63688,0.63713,97500001.0
2006-04-28 20:20:00,0.63725,0.63725,0.63697,0.63697,86399997.0
2006-04-28 20:21:00,0.63696,0.6372,0.63696,0.6372,62099999.0
2006-04-28 20:22:00,0.63727,0.63728,0.63696,0.63714,140999997.0
2006-04-28 20:23:00,0.63714,0.6372,0.63702,0.6372,165499997.0
2006-04-28 20:24:00,0.63711,0.63711,0.63676,0.63703,117100001.0
2006-04-28 20:25:00,0.63703,0.63703,0.63687,0.63698,113000002.0
2006-04-28 20:26:00,0.63701,0.63704,0.63686,0.6369,71700001.0
2006-04-28 20:27:00,0.6369,0.63698,0.63689,0.63698,156400001.0
2006-04-28 20:28:00,0.63731,0.63787,0.63731,0.63781,86800001.0
2006-04-28 20:29:00,0.63807,0.63815,0.6377,0.63815,251600000.0
2006-04-28 20:30:00,0.63811,0.63829,0.63794,0.63822,337499997.0
2006-04-28 20:31:00,0.63828,0.63828,0.63815,0.63825,152499998.0
2006-04-28 20:32:00,0.63816,0.6384,0.63816,0.63834,104900001.0
2006-04-28 20:33:00,0.63824,0.63829,0.63801,0.63802,216799997.0
2006-04-28 20:34:00,0.63813,0.6382,0.63805,0.6382,153700000.0
2006-04-28 20:35:00,0.63823,0.63832,0.63817,0.63825,43800000.0
2006-04-28 20:36:00,0.63823,0.63833,0.63809,0.63815,199999999.0
2006-04-28 20:37:00,0.63817,0.63838,0.63816,0.6382,165399999.0
2006-04-28 20:38:00,0.63821,0.63827,0.63818,0.63822,170999999.0
2006-04-28 20:39:00,0.63818,0.63826,0.63816,0.63826,42900000.0
2006-04-28 20:40:00,0.63824,0.63832,0.63818,0.63821,184400000.0
2006-04-28 20:41:00,0.63818,0.63825,0.63811,0.63813,137599999.0
2006-04-28 20:42:00,0.63804,0.63804,0.63789,0.63801,101200000.0
2006-04-28 20:43:00,0.63797,0.63807,0.63792,0.63798,148000001.0
2006-04-28 20:44:00,0.63791,0.63799,0.63791,0.63799,16400000.0
2006-04-28 20:45:00,0.63784,0.63795,0.63773,0.63784,155399999.0
2006-04-28 20:46:00,0.63778,0.63784,0.6376,0.6376,69900000.0
2006-04-28 20:47:00,0.63748,0.63753,0.63728,0.63753,78500001.0
2006-04-28 20:48:00,0.63749,0.63752,0.63737,0.63737,63000001.0
2006-04-28 20:49:00,0.63733,0.63742,0.63712,0.63717,85200000.0
2006-04-28 20:50:00,0.63716,0.63732,0.63711,0.63717,200300000.0
2006-04-28 20:51:00,0.63717,0.63729,0.63717,0.63726,74599999.0
2006-04-28 20:52:00,0.6373,0.63736,0.63721,0.63721,138900000.0
2006-04-28 20:53:00,0.63731,0.63741,0.63723,0.63723,265400003.0
2006-04-28 20:54:00,0.63722,0.63737,0.6372,0.63737,157700000.0
2006-04-28 20:55:00,0.6373,0.63735,0.6373,0.63735,13600000.0
2006-04-28 20:56:00,0.63733,0.63745,0.6371,0.63738,68500000.0
2006-04-28 20:57:00,0.63735,0.6374,0.63717,0.63729,86600001.0
2006-04-28 20:58:00,0.63725,0.63725,0.63708,0.63708,344500001.0
2006-04-28 20:59:00,0.6371,0.6372,0.63705,0.6371,209900000.0
2006-04-28 21:00:00,0.6371,0.63712,0.63705,0.6371,180800000.0
2006-04-28 21:01:00,0.637,0.63712,0.637,0.63712,80800000.0
2006-04-28 21:02:00,0.6371,0.63715,0.63707,0.6371,75799999.0
2006-04-28 21:03:00,0.63715,0.6372,0.63705,0.6372,165499997.0
2006-04-28 21:04:00,0.6371,0.63715,0.63705,0.63705,114899999.0
2006-04-28 21:05:00,0.63715,0.6372,0.63705,0.6371,89300001.0
2006-04-28 21:06:00,0.63705,0.6372,0.63705,0.6371,160900000.0
2006-04-28 21:07:00,0.63715,0.63715,0.6371,0.6371,46900000.0
2006-04-28 21:08:00,0.6371,0.63715,0.637,0.6371,125000001.0
2006-04-28 21:09:00,0.6371,0.6372,0.63705,0.63715,134900001.0
2006-04-28 21:10:00,0.6371,0.63715,0.6371,0.63715,101999998.0
2006-04-28 21:11:00,0.6371,0.6371,0.6371,0.6371,33500000.0
2006-04-28 21:12:00,0.63705,0.63718,0.63705,0.63712,133900000.0
2006-04-28 21:13:00,0.63708,0.63712,0.63705,0.6371,76399999.0
2006-04-28 21:14:00,0.63715,0.63715,0.6371,0.6371,120100000.0
2006-04-28 21:15:00,0.6371,0.6372,0.63705,0.6371,217700002.0
2006-04-28 21:16:00,0.63715,0.63715,0.63698,0.63705,149700001.0
2006-04-28 21:17:00,0.63705,0.63715,0.63695,0.63715,166700003.0
2006-04-28 21:18:00,0.63715,0.63715,0.63705,0.63712,158100003.0
2006-04-28 21:19:00,0.63715,0.63715,0.63705,0.6371,73800000.0
2006-04-28 21:20:00,0.63715,0.6372,0.637,0.63705,218799999.0
2006-04-28 21:21:00,0.63715,0.63715,0.63705,0.63715,62399999.0
2006-04-28 21:22:00,0.63715,0.63715,0.63705,0.6371,111200001.0
2006-04-28 21:23:00,0.63705,0.63715,0.63705,0.63715,169000000.0
2006-04-28 21:24:00,0.63715,0.63715,0.63705,0.6371,76399999.0
2006-04-28 21:25:00,0.6371,0.63715,0.6371,0.63715,162600000.0
2006-04-28 21:26:00,0.63712,0.63715,0.63705,0.63708,98800001.0
2006-04-28 21:27:00,0.6371,0.63715,0.63705,0.63715,82100002.0
2006-04-28 21:28:00,0.63715,0.63715,0.6371,0.6371,42300000.0
2006-04-28 21:29:00,0.6371,0.63715,0.63695,0.63705,105600000.0
2006-04-28 21:30:00,0.63712,0.6372,0.63705,0.63715,134300001.0
2006-04-28 21:31:00,0.63715,0.63715,0.6371,0.6371,29399999.0
2006-04-28 21:32:00,0.6371,0.63715,0.63705,0.63715,62099999.0
2006-04-28 21:33:00,0.63715,0.63715,0.6371,0.63715,81900001.0
2006-04-28 21:34:00,0.6371,0.63715,0.63702,0.63702,108900002.0
2006-04-28 21:35:00,0.6371,0.63715,0.63707,0.6371,189299999.0
2006-04-28 21:36:00,0.6371,0.6372,0.63702,0.63715,268300002.0
2006-04-28 21:37:00,0.63712,0.6372,0.6371,0.63715,159999998.0
2006-04-28 21:38:00,0.63715,0.6372,0.6371,0.63712,80600000.0
2006-04-28 21:39:00,0.6371,0.63715,0.637,0.63712,115300000.0
2006-04-28 21:40:00,0.63715,0.6372,0.637,0.63718,171700003.0
2006-04-28 21:41:00,0.6371,0.63715,0.63705,0.63715,132200000.0
2006-04-28 21:42:00,0.63712,0.63715,0.6371,0.6371,109299998.0
2006-04-28 21:43:00,0.6371,0.6372,0.63705,0.63705,46900000.0
2006-04-28 21:44:00,0.63715,0.63715,0.63695,0.63695,32600000.0
2006-04-28 21:45:00,0.6371,0.63715,0.63702,0.6371,105400000.0
2006-04-28 21:46:00,0.63708,0.63715,0.63707,0.63707,91699999.0
2006-04-28 21:47:00,0.6371,0.63715,0.6371,0.63715,124599998.0
2006-04-28 21:48:00,0.63715,0.63715,0.63715,0.63715,52500000.0
2006-04-28 21:49:00,0.6371,0.63715,0.637,0.63708,92300000.0
2006-04-28 21:50:00,0.63715,0.6372,0.63705,0.63712,97599998.0
2006-04-28 21:51:00,0.6371,0.63715,0.63707,0.63715,135899997.0
2006-04-28 21:52:00,0.6371,0.63725,0.63707,0.63715,112100002.0
2006-04-28 21:53:00,0.63705,0.63715,0.63705,0.63715,57599999.0
2006-04-28 21:54:00,0.63715,0.63715,0.63705,0.6371,101000001.0
2006-04-28 21:55:00,0.6371,0.63715,0.63708,0.6371,70399999.0
2006-04-28 21:56:00,0.63715,0.63715,0.63705,0.63705,65100000.0
2006-04-28 21:57:00,0.6371,0.63715,0.637,0.63712,194700000.0
2006-04-28 21:58:00,0.6371,0.63715,0.6371,0.63715,71000000.0
2006-04-28 21:59:00,0.6371,0.6372,0.6371,0.6371,76499999.0
2006-04-28 22:00:00,0.6371,0.63715,0.63705,0.63715,90200001.0
2006-04-28 22:01:00,0.63712,0.63715,0.63705,0.6371,82999998.0
2006-04-28 22:02:00,0.63715,0.63715,0.6371,0.6371,70100000.0
2006-04-28 22:03:00,0.63715,0.63715,0.63712,0.63712,59800000.0
2006-04-28 22:04:00,0.6371,0.63715,0.63705,0.6371,94600000.0
2006-04-28 22:05:00,0.63705,0.6372,0.63705,0.63707,158999996.0
2006-04-28 22:06:00,0.63695,0.63725,0.63695,0.6371,106900000.0
2006-04-28 22:07:00,0.6371,0.63715,0.63705,0.63705,112600001.0
2006-04-28 22:08:00,0.6371,0.63725,0.63705,0.63725,76699998.0
2006-04-28 22:09:00,0.63712,0.63715,0.63705,0.63708,58699999.0
2006-04-28 22:10:00,0.6371,0.63715,0.63705,0.6371,88100002.0
2006-04-28 22:11:00,0.63702,0.63715,0.63702,0.63715,77300000.0
2006-04-28 22:12:00,0.6371,0.63715,0.63702,0.63708,113400000.0
2006-04-28 22:13:00,0.6372,0.6372,0.63705,0.6371,67000000.0
2006-04-28 22:14:00,0.63715,0.63715,0.637,0.63712,135900000.0
2006-04-28 22:15:00,0.63712,0.63715,0.63705,0.6371,119500002.0
2006-04-28 22:16:00,0.63708,0.63718,0.63708,0.6371,66800001.0
2006-04-28 22:17:00,0.63715,0.63715,0.63705,0.63715,98800002.0
2006-04-28 22:18:00,0.63715,0.63715,0.637,0.637,115000001.0
2006-04-28 22:19:00,0.6371,0.6372,0.637,0.6371,112699997.0
2006-04-28 22:20:00,0.63715,0.63715,0.6371,0.6371,83599998.0
2006-04-28 22:21:00,0.63715,0.63715,0.63705,0.6371,90900001.0
2006-04-28 22:22:00,0.63718,0.63718,0.63705,0.63705,136600003.0
2006-04-28 22:23:00,0.63705,0.6372,0.63705,0.63715,92100000.0
2006-04-28 22:24:00,0.63705,0.63715,0.63702,0.63715,137400000.0
2006-04-28 22:25:00,0.63705,0.63715,0.63705,0.6371,78700000.0
2006-04-28 22:26:00,0.6371,0.63715,0.63707,0.63715,97900001.0
2006-04-28 22:27:00,0.63705,0.6372,0.63705,0.6372,63000000.0
2006-04-28 22:28:00,0.637,0.63712,0.637,0.63712,77400000.0
2006-04-28 22:29:00,0.6371,0.63715,0.6371,0.6371,78299999.0
2006-04-28 22:30:00,0.63715,0.6372,0.6371,0.63715,171400000.0
2006-04-28 22:31:00,0.63715,0.63715,0.63702,0.63702,69300001.0
2006-04-28 22:32:00,0.63715,0.63715,0.63715,0.63715,33899999.0
2006-04-28 22:33:00,0.6371,0.63715,0.6371,0.63715,109800000.0
2006-04-28 22:34:00,0.6371,0.63715,0.63685,0.63712,79000000.0
2006-04-28 22:35:00,0.63717,0.63717,0.63708,0.63708,105799999.0
2006-04-28 22:36:00,0.6371,0.63715,0.63705,0.6371,122100000.0
2006-04-28 22:37:00,0.6371,0.6371,0.63705,0.6371,89400001.0
2006-04-28 22:38:00,0.637,0.6371,0.63685,0.6371,99899998.0
2006-04-28 22:39:00,0.6371,0.63715,0.6371,0.63715,29800000.0
2006-04-28 22:40:00,0.6371,0.63715,0.637,0.63705,74100001.0
2006-04-28 22:41:00,0.6371,0.6371,0.63707,0.6371,42200000.0
2006-04-28 22:42:00,0.6371,0.63718,0.63705,0.63718,130000000.0
2006-04-28 22:43:00,0.6371,0.6372,0.63695,0.6371,176500002.0
2006-04-28 22:44:00,0.63715,0.63718,0.63702,0.63702,140600000.0
2006-04-28 22:45:00,0.6371,0.6372,0.63705,0.6371,180499999.0
2006-04-28 22:46:00,0.63712,0.63715,0.6369,0.63705,195000001.0
2006-04-28 22:47:00,0.63705,0.63715,0.63705,0.63713,100899999.0
2006-04-28 22:48:00,0.63708,0.6372,0.63695,0.6371,135899998.0
2006-04-28 22:49:00,0.6371,0.6371,0.6371,0.6371,27900000.0
2006-04-28 22:50:00,0.63715,0.63715,0.63685,0.6371,190700000.0
2006-04-28 22:51:00,0.6371,0.63715,0.63702,0.63705,172400003.0
2006-04-28 22:52:00,0.63712,0.63712,0.63705,0.6371,128000004.0
2006-04-28 22:53:00,0.63715,0.63715,0.63705,0.63715,72000001.0
2006-04-28 22:54:00,0.63712,0.63715,0.63705,0.63705,54000000.0
2006-04-28 22:55:00,0.63705,0.6372,0.63705,0.63705,97099999.0
2006-04-28 22:56:00,0.63715,0.63717,0.63705,0.6371,152500000.0
2006-04-28 22:57:00,0.6371,0.63725,0.63708,0.63712,139599997.0
2006-04-28 22:58:00,0.6371,0.6372,0.63705,0.6371,57200000.0
2006-04-28 22:59:00,0.63695,0.63715,0.6369,0.6369,129699999.0
2006-05-01 00:02:00,0.6376,0.6377,0.6376,0.6377,90500002.0
2006-05-01 00:04:00,0.6376,0.6376,0.6376,0.6376,90500002.0
2006-05-01 00:05:00,0.6377,0.6377,0.6376,0.6376,90500002.0
2006-05-01 00:07:00,0.6377,0.6377,0.6377,0.6377,90500002.0
2006-05-01 00:11:00,0.6376,0.6376,0.6376,0.6376,90500002.0
2006-05-01 00:22:00,0.6377,0.6377,0.6377,0.6377,90500002.0
2006-05-01 00:33:00,0.6378,0.6378,0.6378,0.6378,90500002.0
2006-05-01 00:36:00,0.6379,0.6379,0.6378,0.6378,90500002.0
2006-05-01 00:40:00,0.6376,0.6376,0.6376,0.6376,90500002.0
2006-05-01 00:51:00,0.6377,0.6377,0.6376,0.6376,90500002.0
2006-05-01 00:52:00,0.6374,0.6375,0.6372,0.6372,90500002.0
2006-05-01 00:57:00,0.6371,0.6371,0.6371,0.6371,90500002.0
2006-05-01 00:59:00,0.6372,0.6372,0.6372,0.6372,90500002.0
2006-05-01 01:01:00,0.6373,0.6373,0.6373,0.6373,90500002.0
2006-05-01 01:05:00,0.6372,0.6372,0.6371,0.6371,90500002.0
2006-05-01 01:07:00,0.6372,0.6372,0.637,0.637,90500002.0
2006-05-01 01:11:00,0.6363,0.6364,0.6363,0.6364,90500002.0
2006-05-01 01:12:00,0.6363,0.6364,0.6363,0.6363,90500002.0
2006-05-01 01:16:00,0.6362,0.6362,0.6362,0.6362,90500002.0
2006-05-01 01:17:00,0.6363,0.6363,0.636,0.6362,90500002.0
2006-05-01 01:18:00,0.6361,0.6361,0.6359,0.636,90500002.0
2006-05-01 01:19:00,0.6361,0.6361,0.636,0.636,90500002.0
2006-05-01 01:22:00,0.6359,0.636,0.6357,0.6357,90500002.0
2006-05-01 01:23:00,0.6356,0.6356,0.6356,0.6356,90500002.0
2006-05-01 01:25:00,0.6357,0.6357,0.6357,0.6357,90500002.0
2006-05-01 01:31:00,0.6358,0.6358,0.6357,0.6357,90500002.0
2006-05-01 01:32:00,0.6358,0.636,0.6358,0.636,90500002.0
2006-05-01 01:34:00,0.6359,0.636,0.6357,0.6358,90500002.0
2006-05-01 01:37:00,0.6357,0.6357,0.6357,0.6357,90500002.0
2006-05-01 01:39:00,0.6356,0.6356,0.6356,0.6356,90500002.0
2006-05-01 01:42:00,0.6357,0.6358,0.6357,0.6358,90500002.0
2006-05-01 01:43:00,0.6357,0.6357,0.6357,0.6357,90500002.0
2006-05-01 01:44:00,0.6358,0.6358,0.6358,0.6358,90500002.0
2006-05-01 01:45:00,0.6359,0.6361,0.6359,0.6361,90500002.0
2006-05-01 01:46:00,0.636,0.6364,0.6358,0.6364,90500002.0
2006-05-01 01:47:00,0.6363,0.6363,0.6363,0.6363,90500002.0
2006-05-01 01:48:00,0.636,0.6363,0.636,0.6363,90500002.0
2006-05-01 01:50:00,0.6364,0.6364,0.6364,0.6364,90500002.0
2006-05-01 01:51:00,0.6366,0.6366,0.6364,0.6364,90500002.0
2006-05-01 01:52:00,0.6363,0.6363,0.636,0.6363,90500002.0
2006-05-01 01:54:00,0.6364,0.6364,0.6364,0.6364,90500002.0
2006-05-01 01:55:00,0.6363,0.6363,0.636,0.6363,90500002.0
2006-05-01 01:56:00,0.6364,0.6364,0.6364,0.6364,90500002.0
2006-05-01 01:57:00,0.6367,0.6373,0.6367,0.6368,90500002.0
2006-05-01 01:59:00,0.6367,0.6368,0.6367,0.6368,90500002.0
2006-05-01 02:00:00,0.63653,0.63655,0.63648,0.6365,90500002.0
2006-05-01 02:01:00,0.63655,0.63655,0.6365,0.63655,99599999.0
2006-05-01 02:02:00,0.63647,0.63647,0.63631,0.63635,150900000.0
2006-05-01 02:03:00,0.63623,0.63632,0.63615,0.63615,67299999.0
2006-05-01 02:04:00,0.6362,0.63625,0.6362,0.6362,37400001.0
2006-05-01 02:05:00,0.63623,0.63625,0.63615,0.63625,27600000.0
2006-05-01 02:06:00,0.6362,0.63625,0.6362,0.63625,58000000.0
2006-05-01 02:07:00,0.6362,0.63625,0.6362,0.63625,72899999.0
2006-05-01 02:08:00,0.63615,0.6363,0.63615,0.6363,49300001.0
2006-05-01 02:09:00,0.63628,0.6363,0.63626,0.63629,60699999.0
2006-05-01 02:10:00,0.63635,0.63637,0.63625,0.63637,47000000.0
2006-05-01 02:11:00,0.63637,0.63638,0.63629,0.63635,107600000.0
2006-05-01 02:12:00,0.63627,0.6364,0.63627,0.6364,28700000.0
2006-05-01 02:13:00,0.6363,0.6364,0.6363,0.6363,62800000.0
2006-05-01 02:14:00,0.63635,0.63645,0.63635,0.63635,73000000.0
2006-05-01 02:15:00,0.63628,0.63643,0.63626,0.63632,82300000.0
2006-05-01 02:16:00,0.63627,0.63641,0.63627,0.63637,146300003.0
2006-05-01 02:17:00,0.63644,0.63651,0.63644,0.63651,27900000.0
2006-05-01 02:18:00,0.63641,0.63662,0.63641,0.63662,67400000.0
2006-05-01 02:19:00,0.63665,0.63669,0.63652,0.63654,56399998.0
2006-05-01 02:20:00,0.63662,0.63662,0.6365,0.63655,38600000.0
2006-05-01 02:21:00,0.63653,0.63662,0.63651,0.63662,46600000.0
2006-05-01 02:22:00,0.63664,0.63677,0.63649,0.63677,76100000.0
2006-05-01 02:23:00,0.63672,0.63687,0.63672,0.63675,126399998.0
2006-05-01 02:24:00,0.63679,0.63681,0.63668,0.63671,94700001.0
2006-05-01 02:25:00,0.63677,0.6368,0.6366,0.63662,54199999.0
2006-05-01 02:26:00,0.6367,0.63682,0.63663,0.63663,105500001.0
2006-05-01 02:27:00,0.63663,0.63663,0.63647,0.63647,22300000.0
2006-05-01 02:28:00,0.63661,0.6368,0.63661,0.63678,74199999.0
2006-05-01 02:29:00,0.63669,0.63669,0.6365,0.63653,111600000.0
2006-05-01 02:30:00,0.63664,0.6368,0.63662,0.6368,70700001.0
2006-05-01 02:31:00,0.63686,0.63697,0.63678,0.63697,115999999.0
2006-05-01 02:32:00,0.63695,0.6371,0.63695,0.63706,78200001.0
2006-05-01 02:33:00,0.63707,0.63713,0.63705,0.63713,30200000.0
2006-05-01 02:34:00,0.63707,0.6372,0.63692,0.63703,109299999.0
2006-05-01 02:35:00,0.63695,0.63705,0.63695,0.63695,110299999.0
2006-05-01 02:36:00,0.63697,0.63708,0.63695,0.63695,95400000.0
2006-05-01 02:37:00,0.63707,0.63711,0.63702,0.63702,55200000.0
2006-05-01 02:38:00,0.63705,0.63705,0.637,0.637,63700000.0
2006-05-01 02:39:00,0.637,0.63715,0.637,0.63705,43000000.0
2006-05-01 02:40:00,0.637,0.6371,0.63695,0.63705,94200000.0
2006-05-01 02:41:00,0.63705,0.63705,0.63693,0.63693,36699999.0
2006-05-01 02:42:00,0.63705,0.63705,0.637,0.63703,77299999.0
2006-05-01 02:43:00,0.637,0.63705,0.637,0.63705,25200000.0
2006-05-01 02:44:00,0.63705,0.63705,0.637,0.637,45400001.0
2006-05-01 02:45:00,0.637,0.63705,0.63695,0.63705,74500001.0
2006-05-01 02:46:00,0.63695,0.63705,0.63695,0.63695,63600000.0
2006-05-01 02:47:00,0.63695,0.63705,0.63695,0.63705,38100000.0
2006-05-01 02:48:00,0.63692,0.63707,0.63692,0.63707,64500001.0
2006-05-01 02:49:00,0.63698,0.63701,0.63686,0.63688,40900000.0
2006-05-01 02:50:00,0.6369,0.6369,0.63673,0.63677,58600001.0
2006-05-01 02:51:00,0.63683,0.63698,0.63679,0.63686,120599999.0
2006-05-01 02:52:00,0.63685,0.63692,0.63681,0.63681,110000000.0
2006-05-01 02:53:00,0.6368,0.6369,0.6368,0.6369,32600000.0
2006-05-01 02:54:00,0.63681,0.63692,0.63681,0.63692,27800000.0
2006-05-01 02:55:00,0.63694,0.63695,0.63683,0.63683,46100000.0
2006-05-01 02:56:00,0.63681,0.63681,0.63653,0.63653,109100000.0
2006-05-01 02:57:00,0.63645,0.6365,0.63645,0.6365,28700000.0
2006-05-01 02:58:00,0.63654,0.63671,0.63651,0.63662,100199998.0
2006-05-01 02:59:00,0.63663,0.63668,0.63625,0.63625,96199998.0
2006-05-01 03:00:00,0.6362,0.63621,0.63613,0.63619,101100002.0
2006-05-01 03:01:00,0.6362,0.63625,0.63609,0.63622,71800001.0
2006-05-01 03:02:00,0.63607,0.63615,0.63605,0.63608,99799999.0
2006-05-01 03:03:00,0.63605,0.63605,0.6359,0.6359,84600001.0
2006-05-01 03:04:00,0.636,0.63603,0.636,0.636,82900000.0
2006-05-01 03:05:00,0.63595,0.6361,0.63595,0.6361,113700001.0
2006-05-01 03:06:00,0.63603,0.63631,0.63603,0.63631,119100001.0
2006-05-01 03:07:00,0.63635,0.63635,0.63625,0.6363,67699998.0
2006-05-01 03:08:00,0.63625,0.63635,0.63625,0.63625,113700001.0
2006-05-01 03:09:00,0.6363,0.6363,0.6363,0.6363,26400000.0
2006-05-01 03:10:00,0.63628,0.63634,0.63622,0.63622,69999999.0
2006-05-01 03:11:00,0.63623,0.63628,0.6362,0.63625,60200001.0
2006-05-01 03:12:00,0.63633,0.6364,0.63621,0.63635,93899998.0
2006-05-01 03:13:00,0.63637,0.63637,0.63636,0.63636,9500000.0
2006-05-01 03:14:00,0.6364,0.63648,0.6364,0.63648,25400000.0
2006-05-01 03:15:00,0.63652,0.63655,0.6365,0.6365,113200000.0
2006-05-01 03:16:00,0.63652,0.63652,0.63642,0.63647,63199999.0
2006-05-01 03:17:00,0.63642,0.63642,0.63626,0.63626,66599999.0
2006-05-01 03:18:00,0.63627,0.63635,0.63625,0.6363,94800001.0
2006-05-01 03:19:00,0.63615,0.63638,0.63615,0.63625,103500001.0
2006-05-01 03:20:00,0.6363,0.63635,0.63623,0.6363,132500001.0
2006-05-01 03:21:00,0.6363,0.63635,0.6363,0.63635,8000000.0
2006-05-01 03:22:00,0.63625,0.63635,0.63625,0.6363,44499999.0
2006-05-01 03:23:00,0.6363,0.63635,0.6363,0.6363,88400001.0
2006-05-01 03:24:00,0.63631,0.63631,0.63619,0.6362,26700000.0
2006-05-01 03:25:00,0.63611,0.63611,0.63593,0.63595,40700000.0
2006-05-01 03:26:00,0.63591,0.63601,0.63585,0.63585,75000000.0
2006-05-01 03:27:00,0.6359,0.63597,0.63585,0.63595,83700000.0
2006-05-01 03:28:00,0.6359,0.63595,0.63585,0.63585,119300000.0
2006-05-01 03:29:00,0.6359,0.63597,0.6359,0.63597,35000000.0
2006-05-01 03:30:00,0.63595,0.63595,0.63585,0.63585,66199999.0
2006-05-01 03:31:00,0.6359,0.636,0.63585,0.636,137000000.0
2006-05-01 03:32:00,0.63595,0.63595,0.63585,0.63595,95099999.0
2006-05-01 03:33:00,0.63595,0.63595,0.63585,0.63585,65500001.0
2006-05-01 03:34:00,0.63585,0.63595,0.63585,0.6359,80900000.0
2006-05-01 03:35:00,0.636,0.636,0.6359,0.63595,90600000.0
2006-05-01 03:36:00,0.63583,0.63593,0.63583,0.6359,73500000.0
2006-05-01 03:37:00,0.63595,0.63595,0.63585,0.63587,142700001.0
2006-05-01 03:38:00,0.6359,0.63595,0.6359,0.63595,42500000.0
2006-05-01 03:39:00,0.63595,0.63595,0.63585,0.6359,69900000.0
2006-05-01 03:40:00,0.63585,0.63597,0.63585,0.63597,82000000.0
2006-05-01 03:41:00,0.6359,0.63603,0.6359,0.636,101300001.0
2006-05-01 03:42:00,0.6359,0.6361,0.6359,0.6361,105899999.0
2006-05-01 03:43:00,0.63595,0.63598,0.63595,0.63595,49000000.0
2006-05-01 03:44:00,0.636,0.636,0.63595,0.63595,102100000.0
2006-05-01 03:45:00,0.63605,0.63605,0.63595,0.63595,16700000.0
2006-05-01 03:46:00,0.636,0.63605,0.6358,0.63598,115699999.0
2006-05-01 03:47:00,0.6359,0.63595,0.6359,0.63595,14200000.0
2006-05-01 03:48:00,0.6359,0.636,0.63585,0.636,87800000.0
2006-05-01 03:49:00,0.63591,0.63608,0.63586,0.63608,93700000.0
2006-05-01 03:50:00,0.63608,0.63614,0.63608,0.63613,93399999.0
2006-05-01 03:51:00,0.6362,0.6362,0.63615,0.63615,103999998.0
2006-05-01 03:52:00,0.63621,0.63641,0.63621,0.63641,97300001.0
2006-05-01 03:53:00,0.6364,0.63645,0.6364,0.6364,45500000.0
2006-05-01 03:54:00,0.63635,0.63655,0.63635,0.63655,92199999.0
2006-05-01 03:55:00,0.6364,0.63645,0.63635,0.63645,104100000.0
2006-05-01 03:56:00,0.63635,0.6364,0.63635,0.63635,41800000.0
2006-05-01 03:57:00,0.6363,0.6365,0.6363,0.6365,41100000.0
2006-05-01 03:58:00,0.63645,0.63645,0.63635,0.6364,147099999.0
2006-05-01 03:59:00,0.63638,0.6364,0.63631,0.63631,49000000.0
2006-05-01 04:00:00,0.63626,0.63634,0.63626,0.63634,81399999.0
2006-05-01 04:01:00,0.6363,0.63635,0.63625,0.63635,39100000.0
2006-05-01 04:02:00,0.63625,0.63627,0.63625,0.63627,57799999.0
2006-05-01 04:03:00,0.63633,0.6364,0.63633,0.63635,144499999.0
2006-05-01 04:04:00,0.6364,0.63645,0.6364,0.6364,68000000.0
2006-05-01 04:05:00,0.63635,0.63645,0.63635,0.63643,104600000.0
2006-05-01 04:06:00,0.63645,0.63645,0.63635,0.6364,154700000.0
2006-05-01 04:07:00,0.63643,0.63645,0.6364,0.63645,91600000.0
2006-05-01 04:08:00,0.63657,0.63657,0.63635,0.63635,59200000.0
2006-05-01 04:09:00,0.6364,0.63645,0.6364,0.63645,9500000.0
2006-05-01 04:10:00,0.6364,0.6365,0.63635,0.63638,82900000.0
2006-05-01 04:11:00,0.63643,0.6365,0.63635,0.6365,67900000.0
2006-05-01 04:12:00,0.63654,0.63654,0.63642,0.63648,79400001.0
2006-05-01 04:13:00,0.63655,0.63671,0.63654,0.63671,74800001.0
2006-05-01 04:14:00,0.63694,0.63718,0.63687,0.63687,88500000.0
2006-05-01 04:15:00,0.63694,0.63715,0.63694,0.63703,57300000.0
2006-05-01 04:16:00,0.63687,0.63688,0.63675,0.63686,90899999.0
2006-05-01 04:17:00,0.6369,0.6369,0.63665,0.63678,89300000.0
2006-05-01 04:18:00,0.63687,0.63693,0.63682,0.63693,63700000.0
2006-05-01 04:19:00,0.63687,0.63704,0.63687,0.63688,90600000.0
2006-05-01 04:20:00,0.63674,0.63694,0.63668,0.63684,118799998.0
2006-05-01 04:21:00,0.6369,0.6369,0.6368,0.6368,156899999.0
2006-05-01 04:22:00,0.63681,0.63692,0.63676,0.63676,101900000.0
2006-05-01 04:23:00,0.6368,0.63685,0.63672,0.63685,41300000.0
2006-05-01 04:24:00,0.63688,0.63688,0.6368,0.6368,98400001.0
2006-05-01 04:25:00,0.63697,0.63697,0.63693,0.63693,19900000.0
2006-05-01 04:26:00,0.63693,0.637,0.63686,0.63686,74500000.0
2006-05-01 04:27:00,0.63695,0.63695,0.63685,0.6369,48600000.0
2006-05-01 04:28:00,0.63706,0.63728,0.63699,0.63728,117200000.0
2006-05-01 04:29:00,0.63734,0.63734,0.63733,0.63733,13600000.0
2006-05-01 04:30:00,0.6373,0.63739,0.63727,0.63735,87800000.0
2006-05-01 04:31:00,0.6373,0.63745,0.6373,0.63735,91299999.0
2006-05-01 04:32:00,0.6373,0.63745,0.6373,0.63738,67599999.0
2006-05-01 04:33:00,0.63735,0.6374,0.63732,0.63735,85400001.0
2006-05-01 04:34:00,0.6374,0.6374,0.63735,0.63735,49400002.0
2006-05-01 04:35:00,0.6374,0.6374,0.63725,0.6374,61500000.0
2006-05-01 04:36:00,0.63735,0.6374,0.6373,0.63738,47700000.0
2006-05-01 04:37:00,0.63735,0.63735,0.6373,0.6373,36300001.0
2006-05-01 04:38:00,0.6374,0.6374,0.63727,0.6374,37500000.0
2006-05-01 04:39:00,0.6374,0.63745,0.63735,0.6374,40700000.0
2006-05-01 04:40:00,0.6374,0.6374,0.63735,0.63735,71899999.0
2006-05-01 04:41:00,0.6374,0.6374,0.6373,0.63735,44900000.0
2006-05-01 04:42:00,0.6374,0.6374,0.6373,0.63738,117699998.0
2006-05-01 04:43:00,0.63736,0.63748,0.63734,0.63748,39700000.0
2006-05-01 04:44:00,0.63749,0.63758,0.63744,0.63745,107899999.0
2006-05-01 04:45:00,0.63751,0.63762,0.6375,0.63757,85700000.0
2006-05-01 04:46:00,0.63751,0.63751,0.63734,0.63734,143800000.0
2006-05-01 04:47:00,0.6374,0.63747,0.6374,0.6374,135399997.0
2006-05-01 04:48:00,0.6374,0.63745,0.63735,0.63745,71900001.0
2006-05-01 04:49:00,0.63745,0.6375,0.63735,0.6374,106700001.0
2006-05-01 04:50:00,0.63747,0.63747,0.6374,0.63745,83500000.0
2006-05-01 04:51:00,0.63745,0.63745,0.63735,0.63735,91200000.0
2006-05-01 04:52:00,0.63733,0.63733,0.63715,0.63727,88200000.0
2006-05-01 04:53:00,0.63723,0.63727,0.63711,0.63713,82600002.0
2006-05-01 04:54:00,0.63721,0.63721,0.63709,0.63713,31700000.0
2006-05-01 04:55:00,0.63714,0.63723,0.63714,0.63723,62199999.0
2006-05-01 04:56:00,0.6372,0.6373,0.6372,0.6373,128399998.0
2006-05-01 04:57:00,0.63725,0.63725,0.63694,0.63718,67800000.0
2006-05-01 04:58:00,0.63715,0.63725,0.63715,0.63715,142100003.0
2006-05-01 04:59:00,0.63725,0.63735,0.63715,0.63725,111399999.0
2006-05-01 05:00:00,0.63725,0.63725,0.63715,0.6372,78699999.0
2006-05-01 05:01:00,0.63715,0.63725,0.63705,0.63723,84600000.0
2006-05-01 05:02:00,0.63727,0.63727,0.6372,0.6372,19900000.0
2006-05-01 05:03:00,0.63725,0.63725,0.63712,0.63717,128000001.0
2006-05-01 05:04:00,0.63727,0.63738,0.63715,0.63722,98800000.0
2006-05-01 05:05:00,0.63718,0.63723,0.63702,0.63702,102800002.0
2006-05-01 05:06:00,0.63707,0.63707,0.63694,0.63703,86400000.0
2006-05-01 05:07:00,0.63705,0.6371,0.63697,0.63705,65300000.0
2006-05-01 05:08:00,0.6371,0.63715,0.63699,0.6371,92400001.0
2006-05-01 05:09:00,0.63724,0.63728,0.63719,0.63728,91000001.0
2006-05-01 05:10:00,0.63716,0.63716,0.63714,0.63714,19900000.0
2006-05-01 05:11:00,0.63711,0.63722,0.63707,0.63722,106900000.0
2006-05-01 05:12:00,0.6372,0.6373,0.6372,0.6372,59799999.0
2006-05-01 05:13:00,0.6372,0.63725,0.63707,0.6372,79700000.0
2006-05-01 05:14:00,0.6372,0.63725,0.63715,0.63725,129899998.0
2006-05-01 05:15:00,0.6372,0.6372,0.63715,0.63715,61699998.0
2006-05-01 05:16:00,0.63715,0.63725,0.63715,0.6372,142499998.0
2006-05-01 05:17:00,0.63725,0.63725,0.63715,0.63725,80200000.0
2006-05-01 05:18:00,0.63722,0.63725,0.63705,0.63715,63800000.0
2006-05-01 05:19:00,0.6372,0.6373,0.63715,0.6373,67000000.0
2006-05-01 05:20:00,0.63713,0.63713,0.63692,0.63692,71300001.0
2006-05-01 05:21:00,0.63713,0.63718,0.63696,0.63716,102600001.0
2006-05-01 05:22:00,0.63723,0.6373,0.6372,0.6373,19700000.0
2006-05-01 05:23:00,0.6372,0.6372,0.63713,0.63713,9800000.0
2006-05-01 05:24:00,0.63725,0.63725,0.63715,0.6372,99700000.0
2006-05-01 05:25:00,0.6371,0.63725,0.6371,0.63725,152800001.0
2006-05-01 05:26:00,0.63721,0.63724,0.63718,0.63724,72500000.0
2006-05-01 05:27:00,0.63726,0.63729,0.6371,0.63729,58200000.0
2006-05-01 05:28:00,0.63735,0.63735,0.63725,0.63735,53400000.0
2006-05-01 05:29:00,0.6373,0.63745,0.63725,0.63745,88500002.0
2006-05-01 05:30:00,0.63737,0.63744,0.63737,0.6374,80099997.0
2006-05-01 05:31:00,0.63741,0.63741,0.63732,0.63737,79300000.0
2006-05-01 05:32:00,0.6373,0.6374,0.63725,0.6373,77499999.0
2006-05-01 05:33:00,0.63735,0.63735,0.63725,0.63725,57400000.0
2006-05-01 05:34:00,0.6373,0.63733,0.63725,0.63733,62200001.0
2006-05-01 05:35:00,0.63735,0.63735,0.63727,0.63727,152699998.0
2006-05-01 05:36:00,0.63737,0.63737,0.63705,0.6373,65699999.0
2006-05-01 05:37:00,0.63735,0.63735,0.6373,0.6373,73400000.0
2006-05-01 05:38:00,0.6373,0.63735,0.63725,0.63735,69100000.0
2006-05-01 05:39:00,0.63727,0.6373,0.63727,0.6373,71300001.0
2006-05-01 05:40:00,0.63735,0.6374,0.63725,0.6373,68999998.0
2006-05-01 05:41:00,0.63729,0.6373,0.63722,0.63722,90399997.0
2006-05-01 05:42:00,0.63728,0.63734,0.63719,0.63733,83300000.0
2006-05-01 05:43:00,0.63727,0.63737,0.63719,0.63737,52700000.0
2006-05-01 05:44:00,0.63736,0.63736,0.63729,0.6373,74899999.0
2006-05-01 05:45:00,0.63728,0.6373,0.63715,0.6373,85700001.0
2006-05-01 05:46:00,0.63728,0.63729,0.63725,0.63725,51800000.0
2006-05-01 05:47:00,0.63727,0.63731,0.63715,0.63715,112999999.0
2006-05-01 05:48:00,0.6373,0.63735,0.63725,0.63732,65700001.0
2006-05-01 05:49:00,0.63735,0.63735,0.63725,0.63735,25100000.0
2006-05-01 05:50:00,0.6373,0.6374,0.63723,0.63723,83200000.0
2006-05-01 05:51:00,0.63735,0.63735,0.63725,0.63725,90199998.0
2006-05-01 05:52:00,0.63735,0.63735,0.63725,0.6373,86100000.0
2006-05-01 05:53:00,0.63728,0.63738,0.63725,0.63734,150999998.0
2006-05-01 05:54:00,0.6373,0.63745,0.6373,0.6373,41500001.0
2006-05-01 05:55:00,0.6373,0.63735,0.6372,0.6373,63500000.0
2006-05-01 05:56:00,0.6373,0.6373,0.63725,0.6373,70999999.0
2006-05-01 05:57:00,0.63725,0.6374,0.63725,0.63725,66900000.0
2006-05-01 05:58:00,0.6373,0.6373,0.6373,0.6373,23100000.0
2006-05-01 05:59:00,0.63745,0.63745,0.6373,0.63735,21500000.0
2006-05-01 06:00:00,0.63725,0.6373,0.63725,0.6373,91399998.0
2006-05-01 06:01:00,0.63733,0.63733,0.63718,0.63725,59599999.0
2006-05-01 06:02:00,0.63724,0.63724,0.63711,0.6372,91699999.0
2006-05-01 06:03:00,0.63718,0.63723,0.63718,0.63718,71900001.0
2006-05-01 06:04:00,0.6373,0.63736,0.63724,0.63732,63700000.0
2006-05-01 06:05:00,0.63749,0.6375,0.63722,0.63749,105999999.0
2006-05-01 06:06:00,0.6375,0.63752,0.63745,0.6375,63799999.0
2006-05-01 06:07:00,0.63753,0.63755,0.63745,0.63747,111999997.0
2006-05-01 06:08:00,0.6375,0.6376,0.6375,0.63755,66700000.0
2006-05-01 06:09:00,0.6375,0.63755,0.6374,0.63755,126800000.0
2006-05-01 06:10:00,0.63752,0.63761,0.63736,0.63736,59400000.0
2006-05-01 06:11:00,0.63734,0.63748,0.63734,0.63748,14300000.0
2006-05-01 06:12:00,0.63755,0.63755,0.63745,0.63745,24699999.0
2006-05-01 06:13:00,0.6376,0.63765,0.6376,0.6376,50200000.0
2006-05-01 06:14:00,0.6376,0.63765,0.6376,0.6376,55000001.0
2006-05-01 06:15:00,0.6376,0.63761,0.63753,0.63758,67200000.0
2006-05-01 06:16:00,0.63753,0.63756,0.6374,0.63751,117499999.0
2006-05-01 06:17:00,0.63755,0.63757,0.63745,0.6375,72100001.0
2006-05-01 06:18:00,0.6374,0.63755,0.6374,0.63745,116399998.0
2006-05-01 06:19:00,0.6375,0.63757,0.6375,0.63757,18200000.0
2006-05-01 06:20:00,0.6375,0.63755,0.6375,0.63755,60400000.0
2006-05-01 06:21:00,0.6376,0.6376,0.63755,0.6376,30300000.0
2006-05-01 06:22:00,0.63755,0.63755,0.63753,0.63753,35400000.0
2006-05-01 06:23:00,0.63755,0.63755,0.6373,0.6375,20800000.0
2006-05-01 06:24:00,0.63753,0.63755,0.63745,0.6375,86500001.0
2006-05-01 06:25:00,0.6375,0.63758,0.63747,0.63747,64700000.0
2006-05-01 06:26:00,0.63747,0.63755,0.63747,0.6375,16800000.0
2006-05-01 06:27:00,0.6375,0.63755,0.63745,0.6375,128999999.0
2006-05-01 06:28:00,0.6375,0.63755,0.63745,0.63753,76300000.0
2006-05-01 06:29:00,0.6375,0.63755,0.6375,0.63755,54599998.0
2006-05-01 06:30:00,0.6375,0.63758,0.63745,0.63745,30300000.0
2006-05-01 06:31:00,0.6375,0.63755,0.63745,0.6375,88999999.0
2006-05-01 06:32:00,0.63755,0.63755,0.63745,0.63753,94100001.0
2006-05-01 06:33:00,0.63735,0.6376,0.63735,0.6376,52600000.0
2006-05-01 06:34:00,0.63748,0.63754,0.63741,0.63754,83300000.0
2006-05-01 06:35:00,0.63747,0.63755,0.63745,0.63755,64400000.0
2006-05-01 06:36:00,0.63743,0.63761,0.63743,0.6375,88400000.0
2006-05-01 06:37:00,0.63745,0.63756,0.63745,0.63756,34900000.0
2006-05-01 06:38:00,0.6375,0.63755,0.63745,0.6375,55300000.0
2006-05-01 06:39:00,0.6376,0.6376,0.63753,0.63755,31800000.0
2006-05-01 06:40:00,0.63747,0.63755,0.63747,0.6375,49899999.0
2006-05-01 06:41:00,0.6375,0.63755,0.63745,0.6375,85500000.0
2006-05-01 06:42:00,0.63732,0.63759,0.63732,0.63759,50099999.0
2006-05-01 06:43:00,0.63757,0.63757,0.63749,0.63749,46000000.0
2006-05-01 06:44:00,0.6374,0.63745,0.63735,0.63745,145899997.0
2006-05-01 06:45:00,0.6374,0.63748,0.6374,0.63748,85999999.0
2006-05-01 06:46:00,0.6375,0.6375,0.63737,0.63745,81999998.0
2006-05-01 06:47:00,0.6374,0.6375,0.63737,0.6374,79000001.0
2006-05-01 06:48:00,0.6374,0.63747,0.63735,0.63747,100000001.0
2006-05-01 06:49:00,0.6374,0.6374,0.6374,0.6374,19100000.0
2006-05-01 06:50:00,0.63745,0.63745,0.6374,0.63743,61999999.0
2006-05-01 06:51:00,0.63753,0.63753,0.63746,0.63746,102400001.0
2006-05-01 06:52:00,0.63745,0.63753,0.6374,0.63753,104300002.0
2006-05-01 06:53:00,0.6375,0.6376,0.63735,0.6375,53000000.0
2006-05-01 06:54:00,0.6375,0.63753,0.6375,0.6375,30199999.0
2006-05-01 06:55:00,0.6375,0.6376,0.6375,0.6375,57700000.0
2006-05-01 06:56:00,0.63753,0.63753,0.6374,0.63745,60600000.0
2006-05-01 06:57:00,0.6375,0.63762,0.63739,0.63762,74300000.0
2006-05-01 06:58:00,0.63745,0.6376,0.63745,0.63755,108800000.0
2006-05-01 06:59:00,0.6374,0.63755,0.6374,0.63755,53300000.0
2006-05-01 07:00:00,0.63748,0.63762,0.63748,0.63753,101400001.0
2006-05-01 07:01:00,0.63755,0.63755,0.63755,0.63755,51699999.0
2006-05-01 07:02:00,0.63755,0.63765,0.6375,0.6376,102299999.0
2006-05-01 07:03:00,0.63763,0.63763,0.63752,0.63752,50300000.0
2006-05-01 07:04:00,0.63757,0.63763,0.63748,0.63752,128200001.0
2006-05-01 07:05:00,0.63751,0.6376,0.63748,0.63758,77699999.0
2006-05-01 07:06:00,0.63756,0.63759,0.63746,0.63751,72699999.0
2006-05-01 07:07:00,0.63755,0.63755,0.63745,0.6375,115899999.0
2006-05-01 07:08:00,0.63755,0.63755,0.6373,0.6375,48600000.0
2006-05-01 07:09:00,0.63745,0.6376,0.63745,0.6376,68099999.0
2006-05-01 07:10:00,0.63753,0.63753,0.63746,0.63749,50400000.0
2006-05-01 07:11:00,0.63725,0.63753,0.63725,0.63753,41300000.0
2006-05-01 07:12:00,0.63752,0.6376,0.6375,0.63755,59800001.0
2006-05-01 07:13:00,0.6376,0.6376,0.6375,0.6375,70999999.0
2006-05-01 07:14:00,0.63748,0.63758,0.63741,0.63758,104399997.0
2006-05-01 07:15:00,0.63755,0.6376,0.63745,0.6375,46200001.0
2006-05-01 07:16:00,0.63752,0.63753,0.63748,0.6375,61000000.0
2006-05-01 07:17:00,0.63751,0.63755,0.63747,0.63752,102199999.0
2006-05-01 07:18:00,0.63752,0.63758,0.63747,0.63757,129700001.0
2006-05-01 07:19:00,0.63752,0.63758,0.63749,0.63755,140300001.0
2006-05-01 07:20:00,0.63755,0.63767,0.63754,0.63767,50800001.0
2006-05-01 07:21:00,0.6375,0.63761,0.6375,0.63757,68500000.0
2006-05-01 07:22:00,0.63757,0.63758,0.63749,0.63749,52400001.0
2006-05-01 07:23:00,0.63755,0.63762,0.63748,0.63757,66299999.0
2006-05-01 07:24:00,0.63755,0.63767,0.63753,0.63753,40499999.0
2006-05-01 07:25:00,0.63767,0.63777,0.63767,0.63777,99199998.0
2006-05-01 07:26:00,0.63777,0.63789,0.63774,0.63789,92800001.0
2006-05-01 07:27:00,0.63792,0.63792,0.63784,0.63786,134100000.0
2006-05-01 07:28:00,0.63772,0.63781,0.63772,0.63781,52799999.0
2006-05-01 07:29:00,0.63785,0.63785,0.63769,0.6378,124900001.0
2006-05-01 07:30:00,0.63775,0.6378,0.6377,0.6378,113599998.0
2006-05-01 07:31:00,0.63775,0.63783,0.63773,0.63783,99700001.0
2006-05-01 07:32:00,0.63782,0.63782,0.63763,0.63763,101000000.0
2006-05-01 07:33:00,0.63765,0.63772,0.63762,0.63772,107400002.0
2006-05-01 07:34:00,0.63752,0.63803,0.63752,0.63778,102899999.0
2006-05-01 07:35:00,0.63757,0.63764,0.63755,0.63755,34300000.0
2006-05-01 07:36:00,0.63771,0.63798,0.63771,0.63798,86399999.0
2006-05-01 07:37:00,0.63802,0.63802,0.63787,0.6379,122899999.0
2006-05-01 07:38:00,0.63792,0.63792,0.63765,0.63791,74100000.0
2006-05-01 07:39:00,0.63788,0.63795,0.63788,0.63795,68999999.0
2006-05-01 07:40:00,0.63785,0.638,0.63785,0.63795,63400000.0
2006-05-01 07:41:00,0.63795,0.63802,0.63791,0.63802,55000000.0
2006-05-01 07:42:00,0.63805,0.63805,0.638,0.638,35899999.0
2006-05-01 07:43:00,0.63805,0.63805,0.63785,0.63785,109499999.0
2006-05-01 07:44:00,0.63795,0.63796,0.63792,0.63792,52399999.0
2006-05-01 07:45:00,0.63791,0.63802,0.63786,0.63795,110899999.0
2006-05-01 07:46:00,0.638,0.63807,0.638,0.63807,42100000.0
2006-05-01 07:47:00,0.63813,0.63813,0.63801,0.63808,59900000.0
2006-05-01 07:48:00,0.6381,0.6381,0.6379,0.6381,77399999.0
2006-05-01 07:49:00,0.63806,0.63822,0.63806,0.63822,115699998.0
2006-05-01 07:50:00,0.63818,0.63822,0.63801,0.63809,66900000.0
2006-05-01 07:51:00,0.6381,0.63825,0.63809,0.63815,130200000.0
2006-05-01 07:52:00,0.63823,0.63823,0.63815,0.63815,29600000.0
2006-05-01 07:53:00,0.63817,0.63825,0.63815,0.63815,41300000.0
2006-05-01 07:54:00,0.63817,0.63825,0.6381,0.63817,109499998.0
2006-05-01 07:55:00,0.6382,0.6382,0.63815,0.63815,40600000.0
2006-05-01 07:56:00,0.63817,0.63817,0.63802,0.63805,143200000.0
2006-05-01 07:57:00,0.63813,0.63818,0.63805,0.63818,54000000.0
2006-05-01 07:58:00,0.6382,0.6383,0.63815,0.63815,49500000.0
2006-05-01 07:59:00,0.63825,0.63825,0.63815,0.6382,121500001.0
2006-05-01 08:00:00,0.63802,0.63827,0.63802,0.63817,94300000.0
2006-05-01 08:01:00,0.63825,0.63825,0.63815,0.6382,90899999.0
2006-05-01 08:02:00,0.63821,0.63822,0.63807,0.63807,68800001.0
2006-05-01 08:03:00,0.63808,0.63817,0.63805,0.63817,61100000.0
2006-05-01 08:04:00,0.63821,0.63821,0.6381,0.63811,103799999.0
2006-05-01 08:05:00,0.63811,0.63811,0.63792,0.63792,84700001.0
2006-05-01 08:06:00,0.63805,0.6382,0.63805,0.63815,163200001.0
2006-05-01 08:07:00,0.63804,0.63818,0.63804,0.63818,100500000.0
2006-05-01 08:08:00,0.63814,0.63814,0.63791,0.63814,122799999.0
2006-05-01 08:09:00,0.63817,0.63819,0.63799,0.63819,71100000.0
2006-05-01 08:10:00,0.63816,0.63816,0.63796,0.63803,52500000.0
2006-05-01 08:11:00,0.638,0.6381,0.6379,0.63797,69399999.0
2006-05-01 08:12:00,0.63804,0.63804,0.63783,0.63802,86300000.0
2006-05-01 08:13:00,0.63796,0.63808,0.63791,0.63808,65800001.0
2006-05-01 08:14:00,0.638,0.638,0.63795,0.63795,26300000.0
2006-05-01 08:15:00,0.63797,0.63808,0.63797,0.63808,27900000.0
2006-05-01 08:16:00,0.63808,0.63811,0.63798,0.63809,89300000.0
2006-05-01 08:17:00,0.63807,0.6381,0.63795,0.63803,120000000.0
2006-05-01 08:18:00,0.63802,0.63809,0.63796,0.63796,83400000.0
2006-05-01 08:19:00,0.63793,0.63793,0.63775,0.6379,78499999.0
2006-05-01 08:20:00,0.63802,0.63802,0.63786,0.63797,144500000.0
2006-05-01 08:21:00,0.63798,0.638,0.63785,0.63799,97799999.0
2006-05-01 08:22:00,0.63811,0.63811,0.63791,0.63803,136000000.0
2006-05-01 08:23:00,0.638,0.638,0.63795,0.63795,61199998.0
2006-05-01 08:24:00,0.63807,0.63807,0.638,0.63805,110999999.0
2006-05-01 08:25:00,0.638,0.638,0.6379,0.6379,33200000.0
2006-05-01 08:26:00,0.63805,0.63805,0.638,0.638,67500000.0
2006-05-01 08:27:00,0.63797,0.63797,0.63797,0.63797,20700000.0
2006-05-01 08:28:00,0.638,0.638,0.63795,0.638,48700001.0
2006-05-01 08:29:00,0.63805,0.63805,0.63797,0.63797,25400000.0
2006-05-01 08:30:00,0.63802,0.63802,0.63787,0.63791,96100000.0
2006-05-01 08:31:00,0.638,0.63805,0.63795,0.638,45800000.0
2006-05-01 08:32:00,0.63805,0.63805,0.638,0.638,34300000.0
2006-05-01 08:33:00,0.63794,0.63803,0.63783,0.63793,63700001.0
2006-05-01 08:34:00,0.63797,0.63797,0.63778,0.63784,134399999.0
2006-05-01 08:35:00,0.63775,0.63775,0.63775,0.63775,43799999.0
2006-05-01 08:36:00,0.63772,0.6379,0.63772,0.63775,70900000.0
2006-05-01 08:37:00,0.63793,0.63793,0.63792,0.63792,17600000.0
2006-05-01 08:38:00,0.6379,0.6379,0.63785,0.63785,24000000.0
2006-05-01 08:39:00,0.6379,0.63797,0.6379,0.6379,135900002.0
2006-05-01 08:40:00,0.63795,0.63795,0.6379,0.6379,26300000.0
2006-05-01 08:41:00,0.63783,0.63783,0.63755,0.63755,52600000.0
2006-05-01 08:42:00,0.63773,0.63787,0.63767,0.63784,57400000.0
2006-05-01 08:43:00,0.63773,0.63787,0.63768,0.63768,105900001.0
2006-05-01 08:44:00,0.63775,0.63775,0.63765,0.63765,67400000.0
2006-05-01 08:45:00,0.63773,0.63775,0.6377,0.6377,34600000.0
2006-05-01 08:46:00,0.6378,0.6378,0.63765,0.6377,53899999.0
2006-05-01 08:47:00,0.6377,0.63778,0.6377,0.63778,57200000.0
2006-05-01 08:48:00,0.6377,0.6378,0.6377,0.63775,96200000.0
2006-05-01 08:49:00,0.63772,0.63772,0.63765,0.63765,29800000.0
2006-05-01 08:50:00,0.63767,0.63775,0.63763,0.63775,72400000.0
2006-05-01 08:51:00,0.63773,0.63773,0.6376,0.63763,45000000.0
2006-05-01 08:52:00,0.63775,0.6378,0.63771,0.6378,73800000.0
2006-05-01 08:53:00,0.6378,0.6378,0.6377,0.6377,95300001.0
2006-05-01 08:54:00,0.63775,0.6378,0.63775,0.63775,102499999.0
2006-05-01 08:55:00,0.63778,0.63778,0.63766,0.63768,72500001.0
2006-05-01 08:56:00,0.63763,0.63766,0.63739,0.63739,49400000.0
2006-05-01 08:57:00,0.6377,0.63778,0.63761,0.63761,88299999.0
2006-05-01 08:58:00,0.63763,0.63765,0.63756,0.63765,123699998.0
2006-05-01 08:59:00,0.63763,0.63763,0.6375,0.63757,58800000.0
2006-05-01 09:00:00,0.6375,0.63765,0.6375,0.63765,34699999.0
2006-05-01 09:01:00,0.63748,0.63755,0.63748,0.63755,38900000.0
2006-05-01 09:02:00,0.63755,0.63755,0.6375,0.6375,15900000.0
2006-05-01 09:03:00,0.63747,0.63777,0.63747,0.63777,66800002.0
2006-05-01 09:04:00,0.63792,0.63792,0.63779,0.63788,79000000.0
2006-05-01 09:05:00,0.6378,0.63785,0.6378,0.63785,32000000.0
2006-05-01 09:06:00,0.63775,0.63785,0.63775,0.63785,39000000.0
2006-05-01 09:07:00,0.6378,0.63785,0.63775,0.63775,56500000.0
2006-05-01 09:08:00,0.63784,0.63784,0.63772,0.63777,77200000.0
2006-05-01 09:09:00,0.63777,0.63779,0.63767,0.6377,92300000.0
2006-05-01 09:10:00,0.6377,0.63775,0.63755,0.63765,161199999.0
2006-05-01 09:11:00,0.63771,0.63771,0.63755,0.63756,62999999.0
2006-05-01 09:12:00,0.63755,0.63773,0.63755,0.63773,73400000.0
2006-05-01 09:13:00,0.6377,0.6377,0.63742,0.63742,86799999.0
2006-05-01 09:14:00,0.63747,0.63747,0.63733,0.63734,46900000.0
2006-05-01 09:15:00,0.63733,0.63757,0.63733,0.63742,117499999.0
2006-05-01 09:16:00,0.63743,0.63745,0.63737,0.63745,93899999.0
2006-05-01 09:17:00,0.6374,0.63745,0.6373,0.6373,113399999.0
2006-05-01 09:18:00,0.63737,0.63738,0.63725,0.6373,117100000.0
2006-05-01 09:19:00,0.63726,0.63737,0.63726,0.63729,151200002.0
2006-05-01 09:20:00,0.6373,0.63735,0.63725,0.63735,101499998.0
2006-05-01 09:21:00,0.6373,0.63731,0.63721,0.63723,59600000.0
2006-05-01 09:22:00,0.63735,0.63745,0.63735,0.63745,7000000.0
2006-05-01 09:23:00,0.6373,0.6374,0.63725,0.63735,82900002.0
2006-05-01 09:24:00,0.63727,0.63727,0.6372,0.63725,74700000.0
2006-05-01 09:25:00,0.63732,0.63732,0.63718,0.63726,57300001.0
2006-05-01 09:26:00,0.63726,0.63727,0.63711,0.63711,29100000.0
2006-05-01 09:27:00,0.63712,0.6372,0.63705,0.63705,65500000.0
2006-05-01 09:28:00,0.63707,0.63709,0.63695,0.63695,88999999.0
2006-05-01 09:29:00,0.63701,0.63707,0.63693,0.63707,58999999.0
2006-05-01 09:30:00,0.63707,0.63718,0.637,0.63718,87000001.0
2006-05-01 09:31:00,0.6372,0.63726,0.6372,0.63726,50099999.0
2006-05-01 09:32:00,0.6372,0.63722,0.63715,0.63719,110699999.0
2006-05-01 09:33:00,0.63725,0.63736,0.63717,0.63726,96500000.0
2006-05-01 09:34:00,0.63722,0.63728,0.63714,0.63725,62100000.0
2006-05-01 09:35:00,0.63727,0.63746,0.6372,0.63746,114099999.0
2006-05-01 09:36:00,0.63731,0.63738,0.63726,0.63726,77800002.0
2006-05-01 09:37:00,0.63733,0.6374,0.63725,0.63725,114700000.0
2006-05-01 09:38:00,0.63727,0.6373,0.63717,0.63717,86500000.0
2006-05-01 09:39:00,0.63733,0.6374,0.63732,0.63737,56100001.0
2006-05-01 09:40:00,0.6374,0.63745,0.6374,0.6374,59800000.0
2006-05-01 09:41:00,0.63735,0.6375,0.63732,0.63742,49099999.0
2006-05-01 09:42:00,0.6374,0.63755,0.63735,0.6374,60800000.0
2006-05-01 09:43:00,0.63735,0.63745,0.63735,0.6374,79200000.0
2006-05-01 09:44:00,0.63737,0.63737,0.63725,0.63725,98400001.0
2006-05-01 09:45:00,0.63712,0.63712,0.63708,0.63708,41400000.0
2006-05-01 09:46:00,0.63701,0.63727,0.63701,0.63727,51800000.0
2006-05-01 09:47:00,0.63719,0.63733,0.63708,0.63733,66800000.0
2006-05-01 09:48:00,0.63725,0.63735,0.63725,0.6373,87300000.0
2006-05-01 09:49:00,0.63729,0.63738,0.63729,0.63735,47100000.0
2006-05-01 09:50:00,0.63735,0.63737,0.6373,0.63735,88500001.0
2006-05-01 09:51:00,0.63735,0.63738,0.6373,0.63735,63099999.0
2006-05-01 09:52:00,0.63735,0.6374,0.63735,0.6374,76499999.0
2006-05-01 09:53:00,0.63735,0.63735,0.63735,0.63735,26300000.0
2006-05-01 09:54:00,0.63734,0.63748,0.63729,0.63748,90400001.0
2006-05-01 09:55:00,0.6374,0.6375,0.63733,0.63738,57400000.0
2006-05-01 09:56:00,0.63742,0.63742,0.63735,0.6374,61300000.0
2006-05-01 09:57:00,0.63735,0.6375,0.63735,0.6375,84899999.0
2006-05-01 09:58:00,0.63745,0.63745,0.63735,0.63735,17500000.0
2006-05-01 09:59:00,0.6374,0.63745,0.6374,0.63745,54900000.0
2006-05-01 10:00:00,0.63741,0.63742,0.63734,0.63738,52600001.0
2006-05-01 10:01:00,0.63733,0.63735,0.63722,0.63725,75800000.0
2006-05-01 10:02:00,0.63725,0.6374,0.63725,0.63735,82799999.0
2006-05-01 10:03:00,0.63735,0.6374,0.63725,0.6373,117099999.0
2006-05-01 10:04:00,0.6373,0.63735,0.63725,0.63725,29400000.0
2006-05-01 10:05:00,0.63721,0.63726,0.63693,0.63693,57000000.0
2006-05-01 10:06:00,0.63725,0.63725,0.63712,0.63725,106499999.0
2006-05-01 10:07:00,0.6372,0.63725,0.63717,0.63722,74000000.0
2006-05-01 10:08:00,0.63718,0.63721,0.63707,0.63709,75500000.0
2006-05-01 10:09:00,0.63679,0.63696,0.63669,0.63672,83200001.0
2006-05-01 10:10:00,0.6366,0.63665,0.6366,0.63665,54600002.0
2006-05-01 10:11:00,0.63665,0.63665,0.6366,0.6366,29100000.0
2006-05-01 10:12:00,0.63645,0.63663,0.63645,0.63654,90199999.0
2006-05-01 10:13:00,0.63658,0.63668,0.63658,0.63668,77000000.0
2006-05-01 10:14:00,0.6367,0.6367,0.63667,0.63667,31600000.0
2006-05-01 10:15:00,0.6367,0.6367,0.63663,0.63663,45499999.0
2006-05-01 10:16:00,0.63671,0.63671,0.63659,0.6366,117999997.0
2006-05-01 10:17:00,0.63662,0.63662,0.63653,0.63657,89299998.0
2006-05-01 10:18:00,0.63662,0.6367,0.63658,0.6366,109000001.0
2006-05-01 10:19:00,0.63655,0.63665,0.63655,0.63662,101599999.0
2006-05-01 10:20:00,0.63665,0.63665,0.6366,0.6366,22200000.0
2006-05-01 10:21:00,0.63665,0.63665,0.6366,0.6366,65700000.0
2006-05-01 10:22:00,0.63653,0.63665,0.63653,0.63665,71100001.0
2006-05-01 10:23:00,0.63663,0.63665,0.63655,0.63655,90000000.0
2006-05-01 10:24:00,0.6366,0.63665,0.6366,0.63665,88400000.0
2006-05-01 10:25:00,0.6366,0.63665,0.6366,0.63663,73000002.0
2006-05-01 10:26:00,0.63655,0.63668,0.63655,0.6366,98200000.0
2006-05-01 10:27:00,0.63665,0.63665,0.63655,0.63665,90600001.0
2006-05-01 10:28:00,0.63665,0.63665,0.63655,0.63655,69399999.0
2006-05-01 10:29:00,0.63665,0.63665,0.6366,0.63662,39800000.0
2006-05-01 10:30:00,0.63665,0.63665,0.63653,0.6366,102599999.0
2006-05-01 10:31:00,0.63655,0.63665,0.63655,0.6366,120299999.0
2006-05-01 10:32:00,0.63655,0.63655,0.63653,0.63653,56299999.0
2006-05-01 10:33:00,0.63657,0.63664,0.63657,0.63661,68499999.0
2006-05-01 10:34:00,0.63655,0.6366,0.63655,0.6366,62700000.0
2006-05-01 10:35:00,0.63662,0.63662,0.63655,0.63655,23900000.0
2006-05-01 10:36:00,0.63658,0.63668,0.63658,0.63668,22300000.0
2006-05-01 10:37:00,0.63663,0.63679,0.63663,0.63679,114400002.0
2006-05-01 10:38:00,0.63675,0.63675,0.63668,0.63674,43699999.0
2006-05-01 10:39:00,0.63675,0.63697,0.63675,0.6368,77000000.0
2006-05-01 10:40:00,0.63688,0.63688,0.63671,0.6368,131499999.0
2006-05-01 10:41:00,0.63667,0.63672,0.63653,0.63653,129900000.0
2006-05-01 10:42:00,0.63667,0.63673,0.6366,0.63673,63599999.0
2006-05-01 10:43:00,0.63665,0.63672,0.63662,0.63662,65799999.0
2006-05-01 10:44:00,0.63665,0.63665,0.63655,0.63662,85800000.0
2006-05-01 10:45:00,0.63665,0.6367,0.63655,0.6367,146000000.0
2006-05-01 10:46:00,0.63662,0.63665,0.6366,0.63665,64800000.0
2006-05-01 10:47:00,0.6365,0.63668,0.6365,0.63668,154799999.0
2006-05-01 10:48:00,0.63665,0.63665,0.6366,0.63665,36500000.0
2006-05-01 10:49:00,0.63659,0.63659,0.63643,0.63643,80499999.0
2006-05-01 10:50:00,0.6365,0.6365,0.6364,0.63645,128700001.0
2006-05-01 10:51:00,0.63653,0.6366,0.63628,0.63655,95600000.0
2006-05-01 10:52:00,0.63645,0.63648,0.6364,0.63648,93900000.0
2006-05-01 10:53:00,0.63645,0.63645,0.63637,0.63645,82700001.0
2006-05-01 10:54:00,0.63635,0.63645,0.63633,0.63645,80400001.0
2006-05-01 10:55:00,0.63643,0.63643,0.63639,0.63642,48500000.0
2006-05-01 10:56:00,0.63642,0.63645,0.6364,0.6364,29400000.0
2006-05-01 10:57:00,0.6364,0.63645,0.63638,0.6364,64100000.0
2006-05-01 10:58:00,0.6364,0.63645,0.63635,0.63635,168399997.0
2006-05-01 10:59:00,0.63635,0.63645,0.63635,0.63637,68100000.0
2006-05-01 11:00:00,0.63635,0.63648,0.63615,0.63643,119700000.0
2006-05-01 11:01:00,0.6364,0.63645,0.6362,0.63645,160699997.0
2006-05-01 11:02:00,0.63642,0.6365,0.63625,0.6364,116699998.0
2006-05-01 11:03:00,0.63642,0.63661,0.63637,0.63661,76900000.0
2006-05-01 11:04:00,0.63665,0.6367,0.63653,0.63653,94100001.0
2006-05-01 11:05:00,0.63665,0.63665,0.63655,0.63665,92599998.0
2006-05-01 11:06:00,0.63658,0.63665,0.63655,0.63655,45100000.0
2006-05-01 11:07:00,0.63658,0.63664,0.63657,0.63664,91300001.0
2006-05-01 11:08:00,0.6366,0.63665,0.6366,0.63663,75600000.0
2006-05-01 11:09:00,0.6366,0.63662,0.63659,0.63662,47800000.0
2006-05-01 11:10:00,0.63655,0.63667,0.63641,0.63664,102700000.0
2006-05-01 11:11:00,0.63664,0.63664,0.63657,0.6366,103900001.0
2006-05-01 11:12:00,0.6366,0.63665,0.6365,0.6366,75800000.0
2006-05-01 11:13:00,0.63653,0.6366,0.63646,0.63648,112399999.0
2006-05-01 11:14:00,0.63648,0.63664,0.63648,0.63655,138899998.0
2006-05-01 11:15:00,0.63662,0.63662,0.63655,0.63658,78900001.0
2006-05-01 11:16:00,0.63663,0.63663,0.63639,0.6365,73000000.0
2006-05-01 11:17:00,0.63651,0.63665,0.6365,0.63658,96300000.0
2006-05-01 11:18:00,0.63655,0.63668,0.63655,0.63668,122599998.0
2006-05-01 11:19:00,0.63655,0.63677,0.6365,0.6366,98500000.0
2006-05-01 11:20:00,0.6365,0.63655,0.6365,0.63655,48600000.0
2006-05-01 11:21:00,0.6365,0.63655,0.63645,0.63645,98799999.0
2006-05-01 11:22:00,0.63646,0.6366,0.63646,0.63658,133899999.0
2006-05-01 11:23:00,0.63665,0.63665,0.6365,0.6365,58300000.0
2006-05-01 11:24:00,0.6365,0.6366,0.63645,0.63653,103600000.0
2006-05-01 11:25:00,0.63648,0.63655,0.63645,0.63645,75699999.0
2006-05-01 11:26:00,0.6365,0.63655,0.63645,0.63645,100200001.0
2006-05-01 11:27:00,0.63645,0.6365,0.63645,0.6365,54600000.0
2006-05-01 11:28:00,0.63655,0.63655,0.63645,0.6365,35500000.0
2006-05-01 11:29:00,0.6366,0.6367,0.63659,0.63662,85200000.0
2006-05-01 11:30:00,0.63665,0.63665,0.63652,0.63654,71000000.0
2006-05-01 11:31:00,0.6366,0.63665,0.63645,0.63645,126099999.0
2006-05-01 11:32:00,0.6365,0.63662,0.6365,0.63653,42000000.0
2006-05-01 11:33:00,0.63654,0.63656,0.63648,0.63649,68600000.0
2006-05-01 11:34:00,0.63647,0.63647,0.63638,0.63642,47300000.0
2006-05-01 11:35:00,0.63642,0.63642,0.63617,0.6363,62399998.0
2006-05-01 11:36:00,0.6362,0.63628,0.63613,0.63628,50299999.0
2006-05-01 11:37:00,0.6363,0.6363,0.63614,0.63614,59000001.0
2006-05-01 11:38:00,0.63624,0.63647,0.63624,0.63625,160799999.0
2006-05-01 11:39:00,0.63631,0.6364,0.6363,0.63635,115999999.0
2006-05-01 11:40:00,0.63628,0.63647,0.63628,0.63643,65900000.0
2006-05-01 11:41:00,0.63638,0.6365,0.63638,0.63645,79699999.0
2006-05-01 11:42:00,0.6364,0.63645,0.6364,0.6364,64600000.0
2006-05-01 11:43:00,0.6364,0.63645,0.63635,0.63637,115900000.0
2006-05-01 11:44:00,0.63645,0.63645,0.63633,0.63633,27900000.0
2006-05-01 11:45:00,0.63637,0.63649,0.63634,0.63638,78100001.0
2006-05-01 11:46:00,0.6364,0.6364,0.63625,0.63635,53700000.0
2006-05-01 11:47:00,0.63645,0.63645,0.6363,0.6363,156500003.0
2006-05-01 11:48:00,0.63631,0.63639,0.63631,0.63633,141100002.0
2006-05-01 11:49:00,0.63645,0.63645,0.6363,0.63645,94999999.0
2006-05-01 11:50:00,0.63645,0.6365,0.63635,0.63638,63899999.0
2006-05-01 11:51:00,0.63642,0.63644,0.63633,0.63633,43200000.0
2006-05-01 11:52:00,0.6363,0.63632,0.63611,0.63632,79400000.0
2006-05-01 11:53:00,0.63635,0.63635,0.63625,0.6363,108300001.0
2006-05-01 11:54:00,0.63635,0.63635,0.6363,0.63635,70000000.0
2006-05-01 11:55:00,0.63625,0.63627,0.63624,0.63627,67000000.0
2006-05-01 11:56:00,0.63635,0.63635,0.6363,0.63635,87900000.0
2006-05-01 11:57:00,0.6363,0.63635,0.63627,0.6363,94500001.0
2006-05-01 11:58:00,0.63637,0.63637,0.6363,0.63632,92500001.0
2006-05-01 11:59:00,0.63633,0.63635,0.6363,0.63635,28700000.0
2006-05-01 12:00:00,0.63635,0.6364,0.63628,0.6364,89000000.0
2006-05-01 12:01:00,0.6363,0.6364,0.63625,0.63635,112799999.0
2006-05-01 12:02:00,0.63635,0.63645,0.63627,0.63637,110400001.0
2006-05-01 12:03:00,0.63645,0.63668,0.63645,0.63668,112700000.0
2006-05-01 12:04:00,0.63675,0.63675,0.63657,0.63667,87299999.0
2006-05-01 12:05:00,0.63665,0.63668,0.63665,0.63668,64800002.0
2006-05-01 12:06:00,0.63659,0.63659,0.63643,0.63643,92500001.0
2006-05-01 12:07:00,0.63633,0.63635,0.63624,0.63624,96900000.0
2006-05-01 12:08:00,0.63615,0.63625,0.63615,0.6362,75900001.0
2006-05-01 12:09:00,0.63625,0.63625,0.6362,0.63625,54499999.0
2006-05-01 12:10:00,0.6362,0.63625,0.6361,0.63625,99900002.0
2006-05-01 12:11:00,0.63625,0.6363,0.6362,0.6362,52400000.0
2006-05-01 12:12:00,0.6361,0.6362,0.6361,0.6362,53499999.0
2006-05-01 12:13:00,0.6362,0.63625,0.63617,0.63623,97999998.0
2006-05-01 12:14:00,0.63625,0.63625,0.6362,0.6362,60200000.0
2006-05-01 12:15:00,0.63622,0.6364,0.63622,0.6364,130700002.0
2006-05-01 12:16:00,0.6364,0.63645,0.6364,0.63645,20800000.0
2006-05-01 12:17:00,0.6364,0.63645,0.63635,0.6364,90400000.0
2006-05-01 12:18:00,0.63645,0.63645,0.63627,0.63628,63000001.0
2006-05-01 12:19:00,0.63627,0.6363,0.63625,0.63625,51700000.0
2006-05-01 12:20:00,0.63632,0.63635,0.6362,0.6362,83600000.0
2006-05-01 12:21:00,0.6361,0.63625,0.6361,0.63625,102900000.0
2006-05-01 12:22:00,0.6363,0.63635,0.63625,0.6363,91100000.0
2006-05-01 12:23:00,0.6362,0.6363,0.6362,0.6363,138400000.0
2006-05-01 12:24:00,0.63632,0.63632,0.63625,0.63625,10200000.0
2006-05-01 12:25:00,0.6363,0.63635,0.63627,0.63635,90000001.0
2006-05-01 12:26:00,0.63635,0.63637,0.63625,0.6363,96199999.0
2006-05-01 12:27:00,0.6363,0.63635,0.6363,0.63635,53500000.0
2006-05-01 12:28:00,0.6363,0.63637,0.63627,0.63635,44700000.0
2006-05-01 12:29:00,0.6363,0.6363,0.6363,0.6363,26000000.0
2006-05-01 12:30:00,0.63625,0.6363,0.63625,0.63627,39900000.0
2006-05-01 12:31:00,0.63633,0.63633,0.63611,0.63621,95700001.0
2006-05-01 12:32:00,0.63633,0.63635,0.63624,0.63625,152199998.0
2006-05-01 12:33:00,0.6363,0.6363,0.63617,0.63617,61300000.0
2006-05-01 12:34:00,0.63625,0.6363,0.6362,0.63625,173799999.0
2006-05-01 12:35:00,0.63625,0.6363,0.6362,0.6363,80399999.0
2006-05-01 12:36:00,0.6363,0.63644,0.63616,0.63636,63500000.0
2006-05-01 12:37:00,0.63633,0.63648,0.63633,0.63638,91199999.0
2006-05-01 12:38:00,0.63643,0.63643,0.63614,0.6364,54400000.0
2006-05-01 12:39:00,0.6364,0.6364,0.6363,0.6364,76800000.0
2006-05-01 12:40:00,0.63635,0.63645,0.63615,0.63645,119700000.0
2006-05-01 12:41:00,0.6364,0.6364,0.63637,0.63637,30700000.0
2006-05-01 12:42:00,0.63639,0.63646,0.63637,0.63643,88899998.0
2006-05-01 12:43:00,0.63648,0.63648,0.63645,0.63647,51800000.0
2006-05-01 12:44:00,0.6364,0.6365,0.6364,0.63645,37400000.0
2006-05-01 12:45:00,0.63652,0.63653,0.63652,0.63653,17200000.0
2006-05-01 12:46:00,0.63653,0.63653,0.63646,0.63646,21500000.0
2006-05-01 12:47:00,0.63643,0.63643,0.63633,0.63638,92800000.0
2006-05-01 12:48:00,0.63645,0.63645,0.63637,0.6364,89900000.0
2006-05-01 12:49:00,0.63643,0.63645,0.6364,0.6364,46800000.0
2006-05-01 12:50:00,0.63634,0.63641,0.63626,0.63626,84199999.0
2006-05-01 12:51:00,0.6364,0.6364,0.63625,0.6363,86500000.0
2006-05-01 12:52:00,0.63625,0.6364,0.63615,0.6363,99500001.0
2006-05-01 12:53:00,0.63625,0.63635,0.63625,0.6363,97000001.0
2006-05-01 12:54:00,0.6363,0.63635,0.6363,0.63635,52500000.0
2006-05-01 12:55:00,0.63627,0.63645,0.6362,0.63635,128500000.0
2006-05-01 12:56:00,0.6364,0.6364,0.6363,0.6363,110300005.0
2006-05-01 12:57:00,0.6363,0.6363,0.6363,0.6363,27000001.0
2006-05-01 12:58:00,0.63639,0.63651,0.63639,0.63647,103400000.0
2006-05-01 12:59:00,0.63653,0.63653,0.63647,0.63647,26299999.0
2006-05-01 13:00:00,0.63647,0.63655,0.63647,0.6365,54000000.0
2006-05-01 13:01:00,0.63653,0.63658,0.6365,0.63655,71399999.0
2006-05-01 13:02:00,0.63647,0.63654,0.63638,0.63654,138799999.0
2006-05-01 13:03:00,0.6365,0.63655,0.63635,0.63655,36100000.0
2006-05-01 13:04:00,0.6365,0.63655,0.63645,0.6365,130699999.0
2006-05-01 13:05:00,0.6365,0.63655,0.6365,0.63655,19900000.0
2006-05-01 13:06:00,0.6365,0.63655,0.63645,0.63647,91200001.0
2006-05-01 13:07:00,0.6363,0.63658,0.6363,0.63658,80400000.0
2006-05-01 13:08:00,0.63642,0.63674,0.63637,0.63637,114300001.0
2006-05-01 13:09:00,0.63663,0.63663,0.63644,0.63644,90200001.0
2006-05-01 13:10:00,0.6365,0.63655,0.63645,0.63645,66100000.0
2006-05-01 13:11:00,0.63641,0.63652,0.63636,0.63638,90000000.0
2006-05-01 13:12:00,0.63655,0.63688,0.63655,0.63688,70200000.0
2006-05-01 13:13:00,0.6369,0.63695,0.6369,0.63695,101799999.0
2006-05-01 13:14:00,0.63687,0.63698,0.63687,0.63698,99400003.0
2006-05-01 13:15:00,0.63705,0.63705,0.637,0.63705,90000001.0
2006-05-01 13:16:00,0.6371,0.6372,0.63703,0.63703,99500001.0
2006-05-01 13:17:00,0.63702,0.6371,0.63697,0.63697,81200002.0
2006-05-01 13:18:00,0.63694,0.63724,0.63694,0.63705,108500002.0
2006-05-01 13:19:00,0.63714,0.63734,0.63714,0.63734,44599999.0
2006-05-01 13:20:00,0.63744,0.63748,0.63734,0.63737,60299999.0
2006-05-01 13:21:00,0.63738,0.6374,0.6373,0.6373,40500000.0
2006-05-01 13:22:00,0.63724,0.63727,0.63709,0.63709,80400000.0
2006-05-01 13:23:00,0.6371,0.63712,0.637,0.6371,115500000.0
2006-05-01 13:24:00,0.63705,0.6372,0.63695,0.63695,111700000.0
2006-05-01 13:25:00,0.6371,0.6371,0.63705,0.63705,48200000.0
2006-05-01 13:26:00,0.6371,0.6371,0.63685,0.6371,64900000.0
2006-05-01 13:27:00,0.63722,0.63734,0.63711,0.63711,83900000.0
2006-05-01 13:28:00,0.63715,0.6372,0.6371,0.63715,87100001.0
2006-05-01 13:29:00,0.6372,0.63737,0.6372,0.63725,127600000.0
2006-05-01 13:30:00,0.63717,0.63731,0.63715,0.63727,120399998.0
2006-05-01 13:31:00,0.6372,0.63735,0.6371,0.63735,50000000.0
2006-05-01 13:32:00,0.63732,0.63732,0.63711,0.63711,128699999.0
2006-05-01 13:33:00,0.63716,0.63718,0.63714,0.63715,113200002.0
2006-05-01 13:34:00,0.6371,0.6372,0.6371,0.63715,48200000.0
2006-05-01 13:35:00,0.6372,0.63725,0.63708,0.63713,101000000.0
2006-05-01 13:36:00,0.63717,0.63723,0.63713,0.63723,102199999.0
2006-05-01 13:37:00,0.63735,0.63746,0.63731,0.63746,91999999.0
2006-05-01 13:38:00,0.6375,0.63755,0.63748,0.63752,34100000.0
2006-05-01 13:39:00,0.63754,0.63761,0.63754,0.63761,88800000.0
2006-05-01 13:40:00,0.63765,0.63765,0.63754,0.6376,51700000.0
2006-05-01 13:41:00,0.63746,0.63768,0.63736,0.63768,92600000.0
2006-05-01 13:42:00,0.63761,0.63766,0.63747,0.63747,102799999.0
2006-05-01 13:43:00,0.63759,0.63772,0.63759,0.63771,85499998.0
2006-05-01 13:44:00,0.63773,0.63779,0.63759,0.63774,112299997.0
2006-05-01 13:45:00,0.63775,0.6378,0.6377,0.6378,87799999.0
2006-05-01 13:46:00,0.63776,0.63782,0.63774,0.6378,64700000.0
2006-05-01 13:47:00,0.63777,0.63782,0.63775,0.63782,105900001.0
2006-05-01 13:48:00,0.6378,0.63795,0.6378,0.63783,50700000.0
2006-05-01 13:49:00,0.6379,0.6379,0.6378,0.6378,60700000.0
2006-05-01 13:50:00,0.63785,0.63785,0.63775,0.63785,22400001.0
2006-05-01 13:51:00,0.63775,0.6378,0.63775,0.63778,111499998.0
2006-05-01 13:52:00,0.63775,0.63775,0.6376,0.6377,95899999.0
2006-05-01 13:53:00,0.63775,0.63775,0.63762,0.6377,63500001.0
2006-05-01 13:54:00,0.63767,0.63767,0.63761,0.63764,116700000.0
2006-05-01 13:55:00,0.6376,0.63765,0.6375,0.63755,65000002.0
2006-05-01 13:56:00,0.63755,0.6376,0.6375,0.6375,30200000.0
2006-05-01 13:57:00,0.63769,0.63774,0.63767,0.63774,64500000.0
2006-05-01 13:58:00,0.63775,0.63777,0.63761,0.63768,137599998.0
2006-05-01 13:59:00,0.63765,0.63777,0.63765,0.63765,77399998.0
2006-05-01 14:00:00,0.63767,0.63777,0.63746,0.63765,59100000.0
2006-05-01 14:01:00,0.63783,0.63812,0.63783,0.63812,96400001.0
2006-05-01 14:02:00,0.63829,0.63831,0.63824,0.6383,61399999.0
2006-05-01 14:03:00,0.63835,0.6384,0.63827,0.6383,77700000.0
2006-05-01 14:04:00,0.63835,0.63878,0.63833,0.63878,93800002.0
2006-05-01 14:05:00,0.6388,0.63882,0.63872,0.63877,96400000.0
2006-05-01 14:06:00,0.63878,0.63906,0.63862,0.63905,100200000.0
2006-05-01 14:07:00,0.63908,0.63914,0.639,0.63914,78299997.0
2006-05-01 14:08:00,0.63902,0.63928,0.63892,0.63928,119700000.0
2006-05-01 14:09:00,0.63935,0.63935,0.63925,0.63932,77100000.0
2006-05-01 14:10:00,0.63936,0.63993,0.63936,0.6395,114000001.0
2006-05-01 14:11:00,0.63942,0.63968,0.63938,0.63938,97799998.0
2006-05-01 14:12:00,0.63923,0.63923,0.63905,0.63906,65100000.0
2006-05-01 14:13:00,0.63908,0.63912,0.63892,0.63903,125199999.0
2006-05-01 14:14:00,0.63906,0.63919,0.63897,0.63916,116300002.0
2006-05-01 14:15:00,0.63914,0.6392,0.63896,0.63896,105100000.0
2006-05-01 14:16:00,0.63884,0.63895,0.63884,0.63884,84900000.0
2006-05-01 14:17:00,0.63887,0.63888,0.63887,0.63888,8800000.0
2006-05-01 14:18:00,0.63888,0.63911,0.63888,0.63904,103600000.0
2006-05-01 14:19:00,0.63902,0.63906,0.63895,0.63906,122100000.0
2006-05-01 14:20:00,0.63897,0.63906,0.63897,0.63898,66100000.0
2006-05-01 14:21:00,0.63894,0.63896,0.63894,0.63896,27600000.0
2006-05-01 14:22:00,0.63892,0.63913,0.63892,0.63902,42300000.0
2006-05-01 14:23:00,0.63896,0.63896,0.63884,0.63884,67599999.0
2006-05-01 14:24:00,0.63898,0.63905,0.63895,0.63895,109299998.0
2006-05-01 14:25:00,0.63898,0.63922,0.63898,0.63907,121100001.0
2006-05-01 14:26:00,0.63898,0.639,0.63898,0.63898,34799999.0
2006-05-01 14:27:00,0.63891,0.63891,0.63884,0.63884,112999999.0
2006-05-01 14:28:00,0.63883,0.63883,0.63882,0.63882,28700000.0
2006-05-01 14:29:00,0.63878,0.63881,0.63862,0.63862,117299999.0
2006-05-01 14:30:00,0.63864,0.63867,0.63852,0.63867,80400000.0
2006-05-01 14:31:00,0.63858,0.63864,0.63848,0.63861,129300002.0
2006-05-01 14:32:00,0.63864,0.63884,0.63864,0.63879,91599998.0
2006-05-01 14:33:00,0.63879,0.63916,0.63876,0.63916,59000000.0
2006-05-01 14:34:00,0.63934,0.63934,0.639,0.63913,81800001.0
2006-05-01 14:35:00,0.63905,0.6391,0.63905,0.63905,37499999.0
2006-05-01 14:36:00,0.63914,0.6392,0.63909,0.63909,74099998.0
2006-05-01 14:37:00,0.6391,0.6391,0.63902,0.63905,4000000.0
2006-05-01 14:38:00,0.63916,0.63921,0.63909,0.63913,70200000.0
2006-05-01 14:39:00,0.63895,0.63897,0.63879,0.6389,130500002.0
2006-05-01 14:40:00,0.63889,0.63896,0.63888,0.63893,58900000.0
2006-05-01 14:41:00,0.63895,0.6391,0.63891,0.6391,66199999.0
2006-05-01 14:42:00,0.63918,0.63942,0.63918,0.63942,123300000.0
2006-05-01 14:43:00,0.6394,0.63945,0.63932,0.63945,53200000.0
2006-05-01 14:44:00,0.63943,0.63962,0.63943,0.63951,94700001.0
2006-05-01 14:45:00,0.63934,0.63947,0.63934,0.63936,119999998.0
2006-05-01 14:46:00,0.63939,0.63946,0.63923,0.63923,128799998.0
2006-05-01 14:47:00,0.63916,0.63918,0.63905,0.63905,140300001.0
2006-05-01 14:48:00,0.63907,0.63909,0.63901,0.63907,73999999.0
2006-05-01 14:49:00,0.63902,0.63902,0.63854,0.63854,132600000.0
2006-05-01 14:50:00,0.63849,0.63862,0.63849,0.6386,74400000.0
2006-05-01 14:51:00,0.63854,0.63871,0.63848,0.63871,87499998.0
2006-05-01 14:52:00,0.63869,0.63871,0.63863,0.63863,53700000.0
2006-05-01 14:53:00,0.63874,0.63885,0.63861,0.63874,108400001.0
2006-05-01 14:54:00,0.63873,0.63887,0.63867,0.63867,84800000.0
2006-05-01 14:55:00,0.63857,0.63864,0.63856,0.63858,102600000.0
2006-05-01 14:56:00,0.63879,0.63901,0.63879,0.63901,21100000.0
2006-05-01 14:57:00,0.63915,0.63915,0.63903,0.63903,58600002.0
2006-05-01 14:58:00,0.63896,0.63921,0.63896,0.6392,53400000.0
2006-05-01 14:59:00,0.63943,0.63981,0.63943,0.63981,81300000.0
2006-05-01 15:00:00,0.63986,0.63986,0.63975,0.6398,98199998.0
2006-05-01 15:01:00,0.63981,0.63991,0.63981,0.63985,90199998.0
2006-05-01 15:02:00,0.63988,0.63988,0.63975,0.63975,104599999.0
2006-05-01 15:03:00,0.63975,0.63977,0.63947,0.63949,72599999.0
2006-05-01 15:04:00,0.63941,0.6396,0.63938,0.6396,87600000.0
2006-05-01 15:05:00,0.63962,0.63976,0.63962,0.6397,69600001.0
2006-05-01 15:06:00,0.63972,0.63981,0.63961,0.63974,131500001.0
2006-05-01 15:07:00,0.63976,0.63991,0.63974,0.63991,101199998.0
2006-05-01 15:08:00,0.64003,0.64024,0.64003,0.64005,74800000.0
2006-05-01 15:09:00,0.64032,0.64035,0.6403,0.6403,39900000.0
2006-05-01 15:10:00,0.64037,0.64043,0.64035,0.64035,109700000.0
2006-05-01 15:11:00,0.6403,0.64047,0.6403,0.64043,72100001.0
2006-05-01 15:12:00,0.64071,0.64133,0.64071,0.64102,101700000.0
2006-05-01 15:13:00,0.64092,0.64105,0.64088,0.64104,77300002.0
2006-05-01 15:14:00,0.64116,0.64116,0.6409,0.64108,99500002.0
2006-05-01 15:15:00,0.64112,0.64124,0.64106,0.64124,119700002.0
2006-05-01 15:16:00,0.6414,0.64215,0.6414,0.64215,103699999.0
2006-05-01 15:17:00,0.64203,0.64203,0.64167,0.64181,35700000.0
2006-05-01 15:18:00,0.64162,0.64178,0.64159,0.64178,65800000.0
2006-05-01 15:19:00,0.64196,0.64196,0.64177,0.64182,175299998.0
2006-05-01 15:20:00,0.64196,0.64206,0.64187,0.64206,132000000.0
2006-05-01 15:21:00,0.64209,0.64209,0.64172,0.64172,65200000.0
2006-05-01 15:22:00,0.64157,0.64157,0.64115,0.64128,70200000.0
2006-05-01 15:23:00,0.64118,0.64118,0.6409,0.6409,69300000.0
2006-05-01 15:24:00,0.64069,0.64087,0.64066,0.64085,93900000.0
2006-05-01 15:25:00,0.641,0.64129,0.64098,0.64112,201700005.0
2006-05-01 15:26:00,0.64117,0.6414,0.64117,0.64132,74200000.0
2006-05-01 15:27:00,0.64121,0.64146,0.64121,0.64143,96000000.0
2006-05-01 15:28:00,0.64127,0.64127,0.64101,0.64106,77299999.0
2006-05-01 15:29:00,0.6411,0.64137,0.6411,0.64125,99100002.0
2006-05-01 15:30:00,0.64133,0.64138,0.6413,0.6413,43200000.0
2006-05-01 15:31:00,0.64136,0.64138,0.6411,0.6411,91000002.0
2006-05-01 15:32:00,0.64115,0.64115,0.64096,0.64096,45300000.0
2006-05-01 15:33:00,0.64107,0.64133,0.64107,0.64129,37000000.0
2006-05-01 15:34:00,0.64121,0.64143,0.64121,0.64138,55899999.0
2006-05-01 15:35:00,0.64147,0.64153,0.64138,0.64138,112700000.0
2006-05-01 15:36:00,0.64128,0.64133,0.64122,0.64122,53200001.0
2006-05-01 15:37:00,0.64125,0.64135,0.64125,0.64131,66300000.0
2006-05-01 15:38:00,0.64141,0.64159,0.64134,0.64134,108599999.0
2006-05-01 15:39:00,0.64131,0.6414,0.64129,0.6414,101800000.0
2006-05-01 15:40:00,0.6414,0.6414,0.64097,0.64097,84900000.0
2006-05-01 15:41:00,0.64106,0.64106,0.64086,0.64086,36700000.0
2006-05-01 15:42:00,0.64072,0.64074,0.64057,0.64064,62100000.0
2006-05-01 15:43:00,0.64064,0.64071,0.64049,0.6407,141700000.0
2006-05-01 15:44:00,0.64073,0.64085,0.64065,0.64073,110500000.0
2006-05-01 15:45:00,0.64067,0.64068,0.64067,0.64068,43900000.0
2006-05-01 15:46:00,0.64075,0.64085,0.64062,0.64062,88299999.0
2006-05-01 15:47:00,0.6407,0.64075,0.6407,0.64073,90700002.0
2006-05-01 15:48:00,0.6407,0.64075,0.64066,0.64073,78999997.0
2006-05-01 15:49:00,0.64072,0.64083,0.64072,0.64083,39300000.0
2006-05-01 15:50:00,0.64068,0.64077,0.6406,0.64077,121900002.0
2006-05-01 15:51:00,0.6408,0.64081,0.64073,0.64079,68700000.0
2006-05-01 15:52:00,0.64062,0.64069,0.64057,0.64057,96300001.0
2006-05-01 15:53:00,0.64048,0.64056,0.64042,0.64056,84100000.0
2006-05-01 15:54:00,0.64051,0.64064,0.64043,0.64051,116500000.0
2006-05-01 15:55:00,0.64046,0.64048,0.64027,0.64027,63899999.0
2006-05-01 15:56:00,0.64028,0.64045,0.64019,0.64045,85099999.0
2006-05-01 15:57:00,0.6406,0.64068,0.64032,0.64032,116900000.0
2006-05-01 15:58:00,0.64034,0.64051,0.64023,0.64023,122900001.0
2006-05-01 15:59:00,0.64034,0.64048,0.64015,0.64015,100500000.0
2006-05-01 16:00:00,0.64015,0.64025,0.6399,0.6401,83799999.0
2006-05-01 16:01:00,0.64002,0.6401,0.63986,0.63986,113300001.0
2006-05-01 16:02:00,0.63979,0.63987,0.63976,0.63985,79500000.0
2006-05-01 16:03:00,0.63991,0.63997,0.63985,0.63992,69400000.0
2006-05-01 16:04:00,0.64009,0.64018,0.64009,0.64018,85899998.0
2006-05-01 16:05:00,0.64,0.64,0.63994,0.63994,39900000.0
2006-05-01 16:06:00,0.63992,0.63992,0.63976,0.63991,63000000.0
2006-05-01 16:07:00,0.63988,0.63994,0.63982,0.63994,100799999.0
2006-05-01 16:08:00,0.63987,0.6399,0.6397,0.6397,114999999.0
2006-05-01 16:09:00,0.63949,0.63949,0.63911,0.63911,39700000.0
2006-05-01 16:10:00,0.63891,0.63911,0.63866,0.63911,79400000.0
2006-05-01 16:11:00,0.63908,0.63908,0.63874,0.63874,63700000.0
2006-05-01 16:12:00,0.63882,0.63897,0.63855,0.63885,134400001.0
2006-05-01 16:13:00,0.63885,0.63891,0.63845,0.63845,137800001.0
2006-05-01 16:14:00,0.6385,0.63868,0.63835,0.63835,157199999.0
2006-05-01 16:15:00,0.6382,0.63869,0.6382,0.63863,114300000.0
2006-05-01 16:16:00,0.63879,0.63879,0.63853,0.63855,101100002.0
2006-05-01 16:17:00,0.63852,0.63859,0.63852,0.63859,105300000.0
2006-05-01 16:18:00,0.63853,0.63867,0.63843,0.63863,50199999.0
2006-05-01 16:19:00,0.6387,0.63875,0.63855,0.63865,136499998.0
2006-05-01 16:20:00,0.6387,0.6388,0.63867,0.6388,57899999.0
2006-05-01 16:21:00,0.63867,0.63875,0.63862,0.63872,133399998.0
2006-05-01 16:22:00,0.63879,0.63884,0.63875,0.6388,82200000.0
2006-05-01 16:23:00,0.63875,0.63883,0.63872,0.63872,79199999.0
2006-05-01 16:24:00,0.63885,0.6389,0.63877,0.63877,59500000.0
2006-05-01 16:25:00,0.6387,0.63881,0.63869,0.63876,150599999.0
2006-05-01 16:26:00,0.63879,0.63909,0.63879,0.63909,80900000.0
2006-05-01 16:27:00,0.63906,0.63918,0.63906,0.63918,84099999.0
2006-05-01 16:28:00,0.63892,0.6393,0.63892,0.63926,122500000.0
2006-05-01 16:29:00,0.63932,0.63949,0.63932,0.63949,77800000.0
2006-05-01 16:30:00,0.63963,0.63987,0.63929,0.63929,72900000.0
2006-05-01 16:31:00,0.6393,0.63947,0.6393,0.63935,153399999.0
2006-05-01 16:32:00,0.63941,0.63941,0.63922,0.63922,102700000.0
2006-05-01 16:33:00,0.63925,0.63925,0.63895,0.63905,149400001.0
2006-05-01 16:34:00,0.639,0.63909,0.639,0.63901,85199999.0
2006-05-01 16:35:00,0.63909,0.63961,0.63909,0.63961,84300000.0
2006-05-01 16:36:00,0.63968,0.63976,0.63949,0.63952,71899999.0
2006-05-01 16:37:00,0.63945,0.63945,0.63926,0.63929,105500000.0
2006-05-01 16:38:00,0.63942,0.63949,0.63941,0.63945,125499997.0
2006-05-01 16:39:00,0.63943,0.63948,0.63931,0.63945,95100001.0
2006-05-01 16:40:00,0.63942,0.63944,0.63936,0.63944,59000000.0
2006-05-01 16:41:00,0.63947,0.63947,0.63927,0.63937,79699999.0
2006-05-01 16:42:00,0.6394,0.6394,0.6394,0.6394,31999999.0
2006-05-01 16:43:00,0.63933,0.63936,0.63924,0.63924,73400000.0
2006-05-01 16:44:00,0.6393,0.6394,0.63928,0.63928,54200000.0
2006-05-01 16:45:00,0.63932,0.63932,0.63917,0.63917,62200000.0
2006-05-01 16:46:00,0.63918,0.63918,0.63889,0.63892,115100002.0
2006-05-01 16:47:00,0.63898,0.63905,0.63889,0.63895,86200002.0
2006-05-01 16:48:00,0.63901,0.63902,0.63869,0.63875,84100000.0
2006-05-01 16:49:00,0.63872,0.63888,0.63838,0.63838,72900000.0
2006-05-01 16:50:00,0.63832,0.63845,0.6383,0.6383,90199999.0
2006-05-01 16:51:00,0.63836,0.63841,0.6383,0.6383,117900000.0
2006-05-01 16:52:00,0.63845,0.63847,0.63835,0.6384,96800001.0
2006-05-01 16:53:00,0.63844,0.63857,0.63844,0.63847,41100000.0
2006-05-01 16:54:00,0.63824,0.63824,0.6379,0.63794,123100000.0
2006-05-01 16:55:00,0.63782,0.63819,0.63779,0.63817,84800000.0
2006-05-01 16:56:00,0.6382,0.6382,0.63815,0.63818,54300000.0
2006-05-01 16:57:00,0.63832,0.6386,0.63828,0.6386,131000001.0
2006-05-01 16:58:00,0.6386,0.6386,0.6384,0.6384,138099998.0
2006-05-01 16:59:00,0.6383,0.63839,0.63819,0.63828,98400000.0
2006-05-01 17:00:00,0.63823,0.63823,0.6381,0.63815,87699999.0
2006-05-01 17:01:00,0.63816,0.63816,0.63795,0.63804,60700000.0
2006-05-01 17:02:00,0.63797,0.63797,0.63787,0.63793,81600002.0
2006-05-01 17:03:00,0.63766,0.63801,0.63766,0.63801,46300001.0
2006-05-01 17:04:00,0.638,0.63808,0.63797,0.63808,79400001.0
2006-05-01 17:05:00,0.63814,0.63818,0.63814,0.63818,52800001.0
2006-05-01 17:06:00,0.63822,0.6384,0.63815,0.6383,66999999.0
2006-05-01 17:07:00,0.6383,0.6383,0.63812,0.63818,64600000.0
2006-05-01 17:08:00,0.6382,0.6382,0.63754,0.63754,104400001.0
2006-05-01 17:09:00,0.6375,0.6375,0.63723,0.63747,120299999.0
2006-05-01 17:10:00,0.63735,0.63735,0.63717,0.63717,84500000.0
2006-05-01 17:11:00,0.63722,0.63732,0.63699,0.63725,169099998.0
2006-05-01 17:12:00,0.63723,0.63729,0.63714,0.63714,85700001.0
2006-05-01 17:13:00,0.63717,0.6373,0.63717,0.63728,101299999.0
2006-05-01 17:14:00,0.63718,0.63747,0.63718,0.63742,82300000.0
2006-05-01 17:15:00,0.63738,0.63757,0.63733,0.63756,50799999.0
2006-05-01 17:16:00,0.63763,0.63763,0.63743,0.63758,54800000.0
2006-05-01 17:17:00,0.63755,0.63768,0.63755,0.63766,34600000.0
2006-05-01 17:18:00,0.63775,0.63775,0.6377,0.63775,130299999.0
2006-05-01 17:19:00,0.63777,0.6378,0.63765,0.63765,42100000.0
2006-05-01 17:20:00,0.63778,0.6378,0.63768,0.63778,77900000.0
2006-05-01 17:21:00,0.63775,0.6378,0.63772,0.6378,55800000.0
2006-05-01 17:22:00,0.63775,0.6379,0.63775,0.6379,120600001.0
2006-05-01 17:23:00,0.63784,0.63784,0.63767,0.63777,82999999.0
2006-05-01 17:24:00,0.63773,0.63775,0.63765,0.63775,66600000.0
2006-05-01 17:25:00,0.6376,0.6376,0.63742,0.6375,84199999.0
2006-05-01 17:26:00,0.6374,0.6374,0.63727,0.63727,34300000.0
2006-05-01 17:27:00,0.63738,0.63749,0.6373,0.6373,103300000.0
2006-05-01 17:28:00,0.63735,0.63745,0.63735,0.6374,106900002.0
2006-05-01 17:29:00,0.63741,0.63741,0.63724,0.63734,103700000.0
2006-05-01 17:30:00,0.63738,0.6375,0.63738,0.63748,113300000.0
2006-05-01 17:31:00,0.63745,0.63751,0.6374,0.6374,109000000.0
2006-05-01 17:32:00,0.6374,0.63748,0.6374,0.63745,66000000.0
2006-05-01 17:33:00,0.63758,0.63768,0.63758,0.63768,54500001.0
2006-05-01 17:34:00,0.6377,0.63775,0.63755,0.63755,61000000.0
2006-05-01 17:35:00,0.63754,0.63765,0.63733,0.63733,80399999.0
2006-05-01 17:36:00,0.63726,0.63733,0.63723,0.63733,74699999.0
2006-05-01 17:37:00,0.63742,0.63777,0.63742,0.63777,122999999.0
2006-05-01 17:38:00,0.63769,0.63769,0.63741,0.63741,29000000.0
2006-05-01 17:39:00,0.63732,0.63741,0.6372,0.63738,123899998.0
2006-05-01 17:40:00,0.63727,0.63739,0.63727,0.63734,54900000.0
2006-05-01 17:41:00,0.63761,0.63777,0.63733,0.63733,36800000.0
2006-05-01 17:42:00,0.63713,0.63713,0.63696,0.63699,86100000.0
2006-05-01 17:43:00,0.63709,0.63762,0.63709,0.63762,61100000.0
2006-05-01 17:44:00,0.63769,0.63769,0.63749,0.63754,55300001.0
2006-05-01 17:45:00,0.63752,0.63752,0.63728,0.63752,75000000.0
2006-05-01 17:46:00,0.63748,0.63748,0.63742,0.63742,17500000.0
2006-05-01 17:47:00,0.63705,0.63735,0.63705,0.6373,41599999.0
2006-05-01 17:48:00,0.63741,0.6378,0.63741,0.6378,100000000.0
2006-05-01 17:49:00,0.6378,0.6378,0.63769,0.6377,83600001.0
2006-05-01 17:50:00,0.63746,0.63764,0.63731,0.63737,37400000.0
2006-05-01 17:51:00,0.63715,0.63725,0.6371,0.6372,90499999.0
2006-05-01 17:52:00,0.6371,0.63715,0.6371,0.63715,32700001.0
2006-05-01 17:53:00,0.63718,0.63718,0.63708,0.63715,85500000.0
2006-05-01 17:54:00,0.63705,0.6371,0.63703,0.6371,72800000.0
2006-05-01 17:55:00,0.63703,0.6371,0.63702,0.6371,61400000.0
2006-05-01 17:56:00,0.637,0.6371,0.637,0.63705,112099997.0
2006-05-01 17:57:00,0.63705,0.63708,0.637,0.637,57400000.0
2006-05-01 17:58:00,0.63712,0.63716,0.6371,0.63712,79200000.0
2006-05-01 17:59:00,0.6371,0.63715,0.63705,0.63715,118400000.0
2006-05-01 18:00:00,0.6371,0.63715,0.63687,0.6369,75700000.0
2006-05-01 18:01:00,0.63678,0.63678,0.63667,0.63667,145500000.0
2006-05-01 18:02:00,0.63673,0.63673,0.63666,0.63671,45100000.0
2006-05-01 18:03:00,0.63668,0.63676,0.63662,0.63665,328300000.0
2006-05-01 18:04:00,0.63662,0.63681,0.63662,0.63678,217700003.0
2006-05-01 18:05:00,0.63688,0.63713,0.63683,0.63683,369699998.0
2006-05-01 18:06:00,0.63688,0.63688,0.63673,0.63673,103900000.0
2006-05-01 18:07:00,0.63672,0.63694,0.63672,0.63685,273200001.0
2006-05-01 18:08:00,0.63682,0.63694,0.63682,0.63683,108800000.0
2006-05-01 18:09:00,0.63685,0.63685,0.63665,0.63685,228399999.0
2006-05-01 18:10:00,0.63681,0.63694,0.63681,0.63694,138999999.0
2006-05-01 18:11:00,0.63697,0.63698,0.63697,0.63698,37900001.0
2006-05-01 18:12:00,0.63707,0.63707,0.63687,0.63694,179199998.0
2006-05-01 18:13:00,0.63712,0.63719,0.63699,0.637,70000000.0
2006-05-01 18:14:00,0.637,0.63716,0.63697,0.63697,82200000.0
2006-05-01 18:15:00,0.63696,0.63718,0.63696,0.63718,150900000.0
2006-05-01 18:16:00,0.6372,0.6372,0.6371,0.6371,319500001.0
2006-05-01 18:17:00,0.6371,0.6372,0.6371,0.6372,152800000.0
2006-05-01 18:18:00,0.6371,0.63724,0.63704,0.63705,312599998.0
2006-05-01 18:19:00,0.63703,0.63773,0.63703,0.63727,265999998.0
2006-05-01 18:20:00,0.6373,0.63742,0.6373,0.6374,108400000.0
2006-05-01 18:21:00,0.63735,0.63755,0.63734,0.63735,144900000.0
2006-05-01 18:22:00,0.63728,0.63755,0.63727,0.63755,74000001.0
2006-05-01 18:23:00,0.6376,0.63782,0.63758,0.63782,266800000.0
2006-05-01 18:24:00,0.63794,0.63818,0.63794,0.63813,249799995.0
2006-05-01 18:25:00,0.63814,0.63824,0.63802,0.63823,147899999.0
2006-05-01 18:26:00,0.63832,0.63865,0.63818,0.63865,140400000.0
2006-05-01 18:27:00,0.63868,0.63869,0.63855,0.6386,315700000.0
2006-05-01 18:28:00,0.63855,0.63864,0.63842,0.6385,148900000.0
2006-05-01 18:29:00,0.63853,0.63863,0.63851,0.63863,263399999.0
2006-05-01 18:30:00,0.63865,0.63866,0.63849,0.63855,76000000.0
2006-05-01 18:31:00,0.63838,0.63838,0.63801,0.63815,208900000.0
2006-05-01 18:32:00,0.6381,0.63815,0.6381,0.6381,23000000.0
2006-05-01 18:33:00,0.63815,0.63815,0.638,0.63802,198400000.0
2006-05-01 18:34:00,0.6381,0.63815,0.63805,0.6381,111000001.0
2006-05-01 18:35:00,0.63813,0.63813,0.638,0.63803,97800000.0
2006-05-01 18:36:00,0.63813,0.63822,0.6381,0.6381,188900002.0
2006-05-01 18:37:00,0.6381,0.63816,0.63806,0.63815,70000000.0
2006-05-01 18:38:00,0.6381,0.63815,0.6381,0.63815,188100001.0
2006-05-01 18:39:00,0.6381,0.6382,0.63805,0.63815,308000000.0
2006-05-01 18:40:00,0.63815,0.63817,0.63802,0.63817,80600001.0
2006-05-01 18:41:00,0.63805,0.6382,0.63795,0.63798,185000000.0
2006-05-01 18:42:00,0.63805,0.63813,0.638,0.63813,131599998.0
2006-05-01 18:43:00,0.6381,0.63829,0.63792,0.63806,719300002.0
2006-05-01 18:44:00,0.63805,0.63807,0.63793,0.63803,280199999.0
2006-05-01 18:45:00,0.63816,0.63838,0.63813,0.63814,419900001.0
2006-05-01 18:46:00,0.63805,0.6381,0.63805,0.63805,156200000.0
2006-05-01 18:47:00,0.63805,0.6381,0.63801,0.63803,172300001.0
2006-05-01 18:48:00,0.63797,0.63797,0.63779,0.63779,159399999.0
2006-05-01 18:49:00,0.63782,0.63801,0.63782,0.63792,124399998.0
2006-05-01 18:50:00,0.63792,0.63797,0.63784,0.63797,124900000.0
2006-05-01 18:51:00,0.6379,0.638,0.6379,0.63798,102699999.0
2006-05-01 18:52:00,0.63802,0.63803,0.63796,0.63796,90900000.0
2006-05-01 18:53:00,0.63795,0.63804,0.6379,0.63804,97600002.0
2006-05-01 18:54:00,0.63803,0.63803,0.63795,0.63795,76699998.0
2006-05-01 18:55:00,0.63806,0.63811,0.63796,0.63799,139100000.0
2006-05-01 18:56:00,0.63797,0.638,0.63795,0.63795,61000000.0
2006-05-01 18:57:00,0.63797,0.638,0.6379,0.63795,81500000.0
2006-05-01 18:58:00,0.63795,0.638,0.63795,0.638,81200000.0
2006-05-01 18:59:00,0.63791,0.63802,0.63788,0.63802,181599999.0
2006-05-01 19:00:00,0.63805,0.63818,0.63805,0.63818,146199997.0
2006-05-01 19:01:00,0.63825,0.63825,0.63815,0.63815,68400000.0
2006-05-01 19:02:00,0.63821,0.63825,0.63813,0.63825,67800000.0
2006-05-01 19:03:00,0.63819,0.63833,0.63814,0.63815,187499998.0
2006-05-01 19:04:00,0.63808,0.63817,0.63796,0.63796,98400000.0
2006-05-01 19:05:00,0.63796,0.63809,0.63796,0.63808,76099999.0
2006-05-01 19:06:00,0.63808,0.63812,0.638,0.63805,198900000.0
2006-05-01 19:07:00,0.6381,0.63815,0.6379,0.638,227800000.0
2006-05-01 19:08:00,0.63808,0.63808,0.63797,0.63802,116200001.0
2006-05-01 19:09:00,0.63803,0.63803,0.63784,0.63793,79200001.0
2006-05-01 19:10:00,0.63792,0.63793,0.63785,0.63785,56600000.0
2006-05-01 19:11:00,0.6378,0.6379,0.6378,0.63785,125699999.0
2006-05-01 19:12:00,0.63781,0.63792,0.63781,0.63792,78500000.0
2006-05-01 19:13:00,0.63797,0.63821,0.63797,0.63815,67900000.0
2006-05-01 19:14:00,0.63824,0.63827,0.63814,0.63814,128800001.0
2006-05-01 19:15:00,0.63815,0.6382,0.63815,0.63815,92800000.0
2006-05-01 19:16:00,0.63812,0.63832,0.63812,0.63832,40900000.0
2006-05-01 19:17:00,0.63831,0.63838,0.63816,0.63831,82700000.0
2006-05-01 19:18:00,0.63835,0.63843,0.63834,0.63843,85800002.0
2006-05-01 19:19:00,0.63835,0.63845,0.63835,0.63845,129599999.0
2006-05-01 19:20:00,0.63847,0.63856,0.63836,0.63836,143300002.0
2006-05-01 19:21:00,0.6384,0.63845,0.6383,0.6384,231099999.0
2006-05-01 19:22:00,0.63836,0.63839,0.63831,0.63838,123300000.0
2006-05-01 19:23:00,0.63826,0.63837,0.63826,0.63837,121599998.0
2006-05-01 19:24:00,0.63843,0.63843,0.63834,0.63835,56100000.0
2006-05-01 19:25:00,0.6384,0.63845,0.63835,0.63845,113999999.0
2006-05-01 19:26:00,0.63834,0.63835,0.63829,0.63832,53700001.0
2006-05-01 19:27:00,0.63827,0.63835,0.6382,0.6382,180199998.0
2006-05-01 19:28:00,0.6384,0.6384,0.6382,0.6382,226299998.0
2006-05-01 19:29:00,0.63819,0.63824,0.63814,0.63817,115199998.0
2006-05-01 19:30:00,0.63821,0.63828,0.63819,0.63828,58399999.0
2006-05-01 19:31:00,0.63832,0.63832,0.63811,0.63825,108999999.0
2006-05-01 19:32:00,0.63825,0.63835,0.63815,0.6382,95500000.0
2006-05-01 19:33:00,0.63815,0.63825,0.63815,0.63825,76599998.0
2006-05-01 19:34:00,0.63825,0.63831,0.63815,0.63822,122999998.0
2006-05-01 19:35:00,0.6382,0.63825,0.6381,0.6382,118100001.0
2006-05-01 19:36:00,0.63819,0.63825,0.63814,0.6382,142799999.0
2006-05-01 19:37:00,0.63817,0.6382,0.63813,0.63813,85500001.0
2006-05-01 19:38:00,0.6382,0.6382,0.63813,0.63815,110500002.0
2006-05-01 19:39:00,0.6382,0.63823,0.63813,0.63815,280199997.0
2006-05-01 19:40:00,0.63828,0.63835,0.63826,0.6383,70100002.0
2006-05-01 19:41:00,0.63837,0.6385,0.63837,0.6384,72599999.0
2006-05-01 19:42:00,0.63841,0.63851,0.63841,0.63847,83299999.0
2006-05-01 19:43:00,0.63849,0.63851,0.6384,0.63843,104800000.0
2006-05-01 19:44:00,0.63852,0.63852,0.63835,0.63837,136700000.0
2006-05-01 19:45:00,0.63842,0.63853,0.63838,0.6384,45300000.0
2006-05-01 19:46:00,0.63847,0.63874,0.63847,0.63871,84100000.0
2006-05-01 19:47:00,0.63875,0.63877,0.63867,0.63869,60300000.0
2006-05-01 19:48:00,0.63864,0.63876,0.63863,0.63863,70399999.0
2006-05-01 19:49:00,0.63858,0.63883,0.63841,0.63883,144100001.0
2006-05-01 19:50:00,0.63872,0.63875,0.63865,0.6387,156900000.0
2006-05-01 19:51:00,0.63875,0.6388,0.6387,0.63875,170000002.0
2006-05-01 19:52:00,0.63875,0.6388,0.63865,0.63875,159100000.0
2006-05-01 19:53:00,0.63878,0.63878,0.63867,0.6387,129999998.0
2006-05-01 19:54:00,0.6387,0.6388,0.6387,0.63875,129200000.0
2006-05-01 19:55:00,0.63865,0.63875,0.63865,0.63875,277799999.0
2006-05-01 19:56:00,0.63872,0.6388,0.63867,0.6387,218000000.0
2006-05-01 19:57:00,0.63877,0.63883,0.6387,0.63883,155999999.0
2006-05-01 19:58:00,0.63882,0.63882,0.63861,0.63874,211299998.0
2006-05-01 19:59:00,0.63872,0.63875,0.63863,0.63865,123000000.0
2006-05-01 20:00:00,0.63867,0.63878,0.63865,0.6387,333700001.0
2006-05-01 20:01:00,0.6387,0.63873,0.63861,0.63868,98199999.0
2006-05-01 20:02:00,0.63874,0.63884,0.63874,0.63882,74700000.0
2006-05-01 20:03:00,0.63894,0.63894,0.63881,0.63887,80700000.0
2006-05-01 20:04:00,0.63882,0.63885,0.6387,0.63877,111400000.0
2006-05-01 20:05:00,0.63878,0.63879,0.63864,0.63874,148099999.0
2006-05-01 20:06:00,0.63865,0.63865,0.63842,0.63852,256100000.0
2006-05-01 20:07:00,0.63847,0.63847,0.63835,0.63835,98999998.0
2006-05-01 20:08:00,0.63838,0.63844,0.63838,0.63842,80899999.0
2006-05-01 20:09:00,0.63845,0.6385,0.6382,0.6384,142799999.0
2006-05-01 20:10:00,0.63835,0.63845,0.63835,0.63845,137300001.0
2006-05-01 20:11:00,0.63839,0.63839,0.63834,0.63834,85399999.0
2006-05-01 20:12:00,0.63835,0.63837,0.63823,0.63823,93899999.0
2006-05-01 20:13:00,0.63828,0.6383,0.63795,0.6382,122099999.0
2006-05-01 20:14:00,0.63828,0.6383,0.6382,0.6383,175500000.0
2006-05-01 20:15:00,0.63826,0.63845,0.63826,0.63845,75000001.0
2006-05-01 20:16:00,0.63845,0.63855,0.63835,0.63835,390799999.0
2006-05-01 20:17:00,0.63832,0.63847,0.63832,0.63845,207900002.0
2006-05-01 20:18:00,0.63842,0.63845,0.63837,0.63845,87700000.0
2006-05-01 20:19:00,0.63845,0.63845,0.6384,0.63845,81600000.0
2006-05-01 20:20:00,0.6385,0.6385,0.63835,0.6384,61000000.0
2006-05-01 20:21:00,0.63842,0.6385,0.6384,0.63845,88900001.0
2006-05-01 20:22:00,0.63845,0.63845,0.6384,0.63845,59000000.0
2006-05-01 20:23:00,0.63845,0.6385,0.63835,0.6385,70100001.0
2006-05-01 20:24:00,0.63845,0.63845,0.63815,0.63845,127499999.0
2006-05-01 20:25:00,0.63845,0.63847,0.63835,0.6384,142399999.0
2006-05-01 20:26:00,0.63845,0.6385,0.63835,0.6384,69000000.0
2006-05-01 20:27:00,0.6384,0.63845,0.6384,0.63845,114600002.0
2006-05-01 20:28:00,0.63845,0.63845,0.6384,0.63845,81799998.0
2006-05-01 20:29:00,0.63845,0.6385,0.6384,0.63845,275199995.0
2006-05-01 20:30:00,0.63835,0.6385,0.63835,0.63845,234500000.0
2006-05-01 20:31:00,0.63848,0.63848,0.63835,0.63845,180700000.0
2006-05-01 20:32:00,0.63835,0.63845,0.63835,0.63842,114999999.0
2006-05-01 20:33:00,0.6384,0.63847,0.63835,0.63837,201099999.0
2006-05-01 20:34:00,0.63845,0.63845,0.63837,0.63845,120900000.0
2006-05-01 20:35:00,0.63845,0.63845,0.63835,0.6384,63500000.0
2006-05-01 20:36:00,0.6384,0.63855,0.6383,0.63835,165299998.0
2006-05-01 20:37:00,0.63837,0.63855,0.63835,0.6384,261700001.0
2006-05-01 20:38:00,0.6384,0.63842,0.63835,0.6384,196500002.0
2006-05-01 20:39:00,0.6384,0.63845,0.6384,0.63845,96800002.0
2006-05-01 20:40:00,0.6384,0.6385,0.63835,0.6384,172300000.0
2006-05-01 20:41:00,0.6384,0.63845,0.63835,0.63845,131600000.0
2006-05-01 20:42:00,0.6384,0.63845,0.63832,0.6384,42600000.0
2006-05-01 20:43:00,0.6384,0.6385,0.6384,0.6384,106999998.0
2006-05-01 20:44:00,0.63835,0.63845,0.63835,0.63845,35000000.0
2006-05-01 20:45:00,0.63837,0.63837,0.63825,0.63825,57899999.0
2006-05-01 20:46:00,0.63831,0.63831,0.63813,0.63813,112299997.0
2006-05-01 20:47:00,0.6382,0.63823,0.63814,0.63814,98299999.0
2006-05-01 20:48:00,0.63809,0.63832,0.63809,0.63809,94100000.0
2006-05-01 20:49:00,0.63805,0.63815,0.638,0.6381,88300000.0
2006-05-01 20:50:00,0.63813,0.63825,0.63812,0.63818,139300000.0
2006-05-01 20:51:00,0.6382,0.6383,0.6382,0.63825,54900000.0
2006-05-01 20:52:00,0.63825,0.63835,0.6382,0.6382,110099998.0
2006-05-01 20:53:00,0.6383,0.63835,0.63822,0.63825,282599997.0
2006-05-01 20:54:00,0.63817,0.63817,0.63797,0.63797,172299998.0
2006-05-01 20:55:00,0.6378,0.63791,0.6378,0.63785,57599999.0
2006-05-01 20:56:00,0.63774,0.63787,0.63751,0.63775,106600000.0
2006-05-01 20:57:00,0.63759,0.63782,0.63759,0.63772,127500001.0
2006-05-01 20:58:00,0.63761,0.63761,0.63738,0.63738,269600001.0
2006-05-01 20:59:00,0.63735,0.63745,0.6373,0.63735,299300000.0
2006-05-01 21:00:00,0.63735,0.63738,0.6373,0.63735,268300000.0
2006-05-01 21:01:00,0.63725,0.63737,0.63725,0.63737,114600001.0
2006-05-01 21:02:00,0.63735,0.6374,0.63732,0.63735,79899999.0
2006-05-01 21:03:00,0.6374,0.63745,0.6373,0.63745,118800000.0
2006-05-01 21:04:00,0.63735,0.6374,0.6373,0.6373,80100000.0
2006-05-01 21:05:00,0.6374,0.63745,0.6373,0.63735,117199999.0
2006-05-01 21:06:00,0.6373,0.63745,0.6373,0.63735,153300003.0
2006-05-01 21:07:00,0.6374,0.6374,0.63735,0.63735,34800000.0
2006-05-01 21:08:00,0.63735,0.6374,0.63725,0.63735,161799999.0
2006-05-01 21:09:00,0.63735,0.63745,0.6373,0.6374,144000000.0
2006-05-01 21:10:00,0.63735,0.6374,0.63735,0.6374,75500000.0
2006-05-01 21:11:00,0.63735,0.63735,0.63735,0.63735,7400000.0
2006-05-01 21:12:00,0.6373,0.63742,0.6373,0.63737,115599998.0
2006-05-01 21:13:00,0.63733,0.63738,0.6373,0.63735,61199999.0
2006-05-01 21:14:00,0.6374,0.6374,0.63735,0.63735,92800000.0
2006-05-01 21:15:00,0.63735,0.63745,0.6373,0.63735,164500000.0
2006-05-01 21:16:00,0.6374,0.6374,0.63723,0.6373,170399997.0
2006-05-01 21:17:00,0.6373,0.6374,0.6372,0.6374,130499998.0
2006-05-01 21:18:00,0.6374,0.6374,0.6373,0.63737,216800002.0
2006-05-01 21:19:00,0.6374,0.6374,0.6373,0.63735,106300001.0
2006-05-01 21:20:00,0.6374,0.63745,0.63725,0.6373,205399998.0
2006-05-01 21:21:00,0.6374,0.6374,0.6373,0.6374,106899999.0
2006-05-01 21:22:00,0.6374,0.6374,0.6373,0.63735,74000000.0
2006-05-01 21:23:00,0.6373,0.6374,0.6373,0.6374,151200000.0
2006-05-01 21:24:00,0.6374,0.6374,0.6373,0.63735,92799997.0
2006-05-01 21:25:00,0.63735,0.6374,0.63735,0.6374,183300000.0
2006-05-01 21:26:00,0.63737,0.6374,0.6373,0.63733,85000001.0
2006-05-01 21:27:00,0.63735,0.6374,0.6373,0.6374,85900001.0
2006-05-01 21:28:00,0.6374,0.6374,0.63735,0.63735,56600000.0
2006-05-01 21:29:00,0.63735,0.6374,0.6372,0.6373,124099999.0
2006-05-01 21:30:00,0.63737,0.63745,0.6373,0.6374,127299999.0
2006-05-01 21:31:00,0.6374,0.6374,0.63735,0.63735,9600000.0
2006-05-01 21:32:00,0.63735,0.6374,0.6373,0.6374,35900000.0
2006-05-01 21:33:00,0.6374,0.6374,0.63735,0.6374,56100000.0
2006-05-01 21:34:00,0.6374,0.6374,0.63727,0.63735,55800001.0
2006-05-01 21:35:00,0.63735,0.6374,0.63732,0.63735,192800000.0
2006-05-01 21:36:00,0.63735,0.63745,0.63727,0.6374,230099997.0
2006-05-01 21:37:00,0.63737,0.63745,0.63735,0.6374,90800000.0
2006-05-01 21:38:00,0.6374,0.63745,0.63735,0.63737,85100000.0
2006-05-01 21:39:00,0.63735,0.6374,0.63725,0.63737,99799998.0
2006-05-01 21:40:00,0.6374,0.63745,0.63725,0.63743,184900000.0
2006-05-01 21:41:00,0.63735,0.6374,0.6373,0.6374,148899998.0
2006-05-01 21:42:00,0.63737,0.6374,0.63735,0.6374,65200000.0
2006-05-01 21:43:00,0.63735,0.63745,0.6373,0.6373,35900000.0
2006-05-01 21:44:00,0.6374,0.6374,0.6372,0.6372,50200000.0
2006-05-01 21:45:00,0.63735,0.6374,0.63727,0.63735,108400002.0
2006-05-01 21:46:00,0.63733,0.6374,0.63732,0.63732,106500002.0
2006-05-01 21:47:00,0.63735,0.6374,0.63735,0.6374,68500000.0
2006-05-01 21:48:00,0.6374,0.6374,0.6374,0.6374,71400000.0
2006-05-01 21:49:00,0.63735,0.6374,0.63725,0.63733,67200000.0
2006-05-01 21:50:00,0.6374,0.63745,0.6373,0.63737,64700000.0
2006-05-01 21:51:00,0.63735,0.6374,0.63732,0.6374,83900000.0
2006-05-01 21:52:00,0.63735,0.6375,0.63732,0.6374,115999998.0
2006-05-01 21:53:00,0.6373,0.6374,0.6373,0.6374,40800000.0
2006-05-01 21:54:00,0.6374,0.6374,0.6373,0.63735,105199999.0
2006-05-01 21:55:00,0.63735,0.6374,0.63733,0.63735,111099998.0
2006-05-01 21:56:00,0.6374,0.6374,0.6373,0.6373,78899999.0
2006-05-01 21:57:00,0.63735,0.6374,0.63725,0.63737,168700000.0
2006-05-01 21:58:00,0.63735,0.6374,0.63735,0.6374,113600000.0
2006-05-01 21:59:00,0.63735,0.63745,0.63735,0.63735,117099999.0
2006-05-01 22:00:00,0.63735,0.6374,0.6373,0.6374,83600001.0
2006-05-01 22:01:00,0.63737,0.6374,0.6373,0.63735,43100000.0
2006-05-01 22:02:00,0.6374,0.6374,0.63735,0.63735,113999999.0
2006-05-01 22:03:00,0.6374,0.6374,0.63737,0.63738,45399999.0
2006-05-01 22:04:00,0.63735,0.6374,0.6373,0.63735,77700000.0
2006-05-01 22:05:00,0.6373,0.63745,0.6373,0.63732,122200000.0
2006-05-01 22:06:00,0.6373,0.6375,0.6372,0.63735,163699999.0
2006-05-01 22:07:00,0.63735,0.6374,0.6373,0.6373,76800002.0
2006-05-01 22:08:00,0.63735,0.6375,0.6373,0.6375,72699999.0
2006-05-01 22:09:00,0.6374,0.6374,0.6373,0.63737,53800000.0
2006-05-01 22:10:00,0.63735,0.6374,0.6373,0.63735,78299999.0
2006-05-01 22:11:00,0.63727,0.6374,0.63727,0.6374,64600000.0
2006-05-01 22:12:00,0.63735,0.6374,0.63727,0.63733,123799999.0
2006-05-01 22:13:00,0.63745,0.63745,0.6373,0.63735,97700001.0
2006-05-01 22:14:00,0.6374,0.6374,0.63725,0.63737,71500000.0
2006-05-01 22:15:00,0.63737,0.6374,0.6373,0.63735,153599998.0
2006-05-01 22:16:00,0.63733,0.63742,0.63733,0.63735,49400000.0
2006-05-01 22:17:00,0.6374,0.6374,0.6373,0.6374,58700000.0
2006-05-01 22:18:00,0.6374,0.6374,0.63725,0.63725,53400000.0
2006-05-01 22:19:00,0.63735,0.63745,0.63725,0.63735,123500000.0
2006-05-01 22:20:00,0.6374,0.6374,0.63735,0.63735,80600000.0
2006-05-01 22:21:00,0.6374,0.6374,0.6373,0.63735,113899999.0
2006-05-01 22:22:00,0.63743,0.63743,0.6373,0.6373,45499999.0
2006-05-01 22:23:00,0.6373,0.63745,0.6373,0.6374,90499999.0
2006-05-01 22:24:00,0.6373,0.6374,0.63727,0.6374,164499999.0
2006-05-01 22:25:00,0.6373,0.6374,0.6373,0.63735,97300000.0
2006-05-01 22:26:00,0.63735,0.6374,0.63732,0.6374,94099998.0
2006-05-01 22:27:00,0.6373,0.63745,0.6373,0.63745,99400000.0
2006-05-01 22:28:00,0.63725,0.63737,0.63725,0.63737,77899999.0
2006-05-01 22:29:00,0.63735,0.6374,0.63735,0.63735,51499998.0
2006-05-01 22:30:00,0.6374,0.63745,0.63735,0.6374,193199996.0
2006-05-01 22:31:00,0.6374,0.6374,0.63727,0.63727,55300000.0
2006-05-01 22:32:00,0.6374,0.6374,0.6374,0.6374,28300000.0
2006-05-01 22:33:00,0.63735,0.6374,0.63735,0.6374,77900001.0
2006-05-01 22:34:00,0.63735,0.6374,0.6371,0.63737,164699999.0
2006-05-01 22:35:00,0.63742,0.63742,0.63733,0.63733,106899999.0
2006-05-01 22:36:00,0.63735,0.6374,0.6373,0.63735,107699999.0
2006-05-01 22:37:00,0.63735,0.63735,0.6373,0.63735,115600001.0
2006-05-01 22:38:00,0.63725,0.63735,0.6371,0.63735,105000002.0
2006-05-01 22:39:00,0.63735,0.6374,0.63735,0.6374,18300000.0
2006-05-01 22:40:00,0.63735,0.6374,0.63725,0.6373,120900003.0
2006-05-01 22:41:00,0.63735,0.63735,0.63732,0.63735,55000001.0
2006-05-01 22:42:00,0.63735,0.63743,0.6373,0.63743,103000001.0
2006-05-01 22:43:00,0.63735,0.63745,0.6372,0.63735,176799998.0
2006-05-01 22:44:00,0.6374,0.63742,0.63727,0.63727,144799999.0
2006-05-01 22:45:00,0.63735,0.63745,0.6373,0.63735,140400000.0
2006-05-01 22:46:00,0.63737,0.6374,0.63715,0.6373,175700002.0
2006-05-01 22:47:00,0.6373,0.6374,0.6373,0.63738,70899998.0
2006-05-01 22:48:00,0.63733,0.63745,0.6372,0.63735,112700000.0
2006-05-01 22:49:00,0.63735,0.63735,0.63735,0.63735,34200000.0
2006-05-01 22:50:00,0.6374,0.6374,0.6371,0.63735,139500000.0
2006-05-01 22:51:00,0.63735,0.6374,0.63727,0.6373,172300000.0
2006-05-01 22:52:00,0.63737,0.63737,0.6373,0.63735,102700000.0
2006-05-01 22:53:00,0.6374,0.6374,0.6373,0.6374,72400000.0
2006-05-01 22:54:00,0.63738,0.6374,0.6373,0.6373,141899998.0
2006-05-01 22:55:00,0.6373,0.63745,0.6373,0.6373,107800001.0
2006-05-01 22:56:00,0.6374,0.63742,0.6373,0.63735,154700001.0
2006-05-01 22:57:00,0.63735,0.6375,0.63732,0.63738,119800001.0
2006-05-01 22:58:00,0.63735,0.63745,0.6373,0.63735,94900000.0
2006-05-01 22:59:00,0.6372,0.6374,0.63715,0.63715,159199998.0
2006-05-01 23:00:00,0.6372,0.6374,0.6372,0.63735,110099999.0
2006-05-01 23:01:00,0.6358,0.63626,0.6357,0.63595,136699999.0
2006-05-01 23:02:00,0.63608,0.63656,0.63597,0.63644,115000000.0
2006-05-01 23:03:00,0.63633,0.63653,0.63615,0.63629,132300001.0
2006-05-01 23:04:00,0.63646,0.63663,0.6361,0.6361,69400001.0
2006-05-01 23:05:00,0.63623,0.6367,0.63618,0.63657,93400000.0
2006-05-01 23:06:00,0.63641,0.63658,0.63618,0.63657,82100000.0
2006-05-01 23:07:00,0.6365,0.63664,0.63603,0.63613,102300001.0
2006-05-01 23:08:00,0.63625,0.63662,0.63617,0.63629,148400000.0
2006-05-01 23:09:00,0.6366,0.63695,0.63642,0.63642,55000000.0
2006-05-01 23:10:00,0.63605,0.63671,0.63602,0.63625,160100000.0
2006-05-01 23:11:00,0.63621,0.63639,0.63608,0.63625,119099999.0
2006-05-01 23:12:00,0.6362,0.63638,0.63618,0.63623,47900000.0
2006-05-01 23:13:00,0.63618,0.6363,0.63613,0.6363,73200000.0
2006-05-01 23:14:00,0.63636,0.63648,0.63627,0.63627,63099999.0
2006-05-01 23:15:00,0.63625,0.63648,0.63619,0.63619,121099999.0
2006-05-01 23:16:00,0.63622,0.6363,0.63602,0.63625,99999999.0
2006-05-01 23:17:00,0.63615,0.63645,0.63608,0.6362,93600001.0
2006-05-01 23:18:00,0.63604,0.63625,0.6359,0.6362,113200000.0
2006-05-01 23:19:00,0.636,0.63639,0.63585,0.63622,104999997.0
2006-05-01 23:20:00,0.63618,0.63618,0.6357,0.63596,86600000.0
2006-05-01 23:21:00,0.63613,0.63613,0.63557,0.63577,83800001.0
2006-05-01 23:22:00,0.63566,0.636,0.63566,0.63593,95499999.0
2006-05-01 23:23:00,0.63589,0.63603,0.63584,0.63595,100400000.0
2006-05-01 23:24:00,0.63589,0.63589,0.6356,0.63585,136399998.0
2006-05-01 23:25:00,0.63576,0.63592,0.63552,0.63582,110900001.0
2006-05-01 23:26:00,0.63592,0.6361,0.63551,0.63555,92900001.0
2006-05-01 23:27:00,0.63551,0.63577,0.63541,0.63577,36699999.0
2006-05-01 23:28:00,0.63595,0.63601,0.6356,0.63565,103599997.0
2006-05-01 23:29:00,0.63563,0.63607,0.63557,0.63607,78000000.0
2006-05-01 23:30:00,0.63597,0.63611,0.63579,0.63609,110799998.0
2006-05-01 23:31:00,0.63589,0.63599,0.63576,0.63599,123799999.0
2006-05-01 23:32:00,0.63725,0.63725,0.63584,0.63584,122300005.0
2006-05-01 23:33:00,0.63552,0.63562,0.63538,0.63538,54900000.0
2006-05-01 23:34:00,0.63532,0.6354,0.63532,0.63539,81999999.0
2006-05-01 23:35:00,0.63545,0.6355,0.63535,0.6355,51000000.0
2006-05-01 23:36:00,0.63542,0.6355,0.63535,0.63545,68599999.0
2006-05-01 23:37:00,0.63543,0.63543,0.63536,0.63537,44600000.0
2006-05-01 23:38:00,0.63538,0.63547,0.63529,0.63537,101999999.0
2006-05-01 23:39:00,0.6352,0.6352,0.63502,0.63502,100300000.0
2006-05-01 23:40:00,0.63498,0.63498,0.63497,0.63497,31000000.0
2006-05-01 23:41:00,0.63505,0.63505,0.63495,0.63505,36400001.0
2006-05-01 23:42:00,0.63499,0.63506,0.63499,0.63506,14300000.0
2006-05-01 23:43:00,0.63515,0.63515,0.63505,0.63515,58200000.0
2006-05-01 23:44:00,0.6352,0.63525,0.6352,0.63525,23900000.0
2006-05-01 23:45:00,0.6353,0.63538,0.63519,0.63528,140500000.0
2006-05-01 23:46:00,0.6353,0.6354,0.6353,0.63535,93899999.0
2006-05-01 23:47:00,0.6353,0.6353,0.63512,0.63512,33400000.0
2006-05-01 23:48:00,0.63505,0.63519,0.63505,0.63505,83800000.0
2006-05-01 23:49:00,0.63515,0.63515,0.63505,0.6351,34600000.0
2006-05-01 23:50:00,0.63507,0.63523,0.63507,0.63523,16300000.0
2006-05-01 23:51:00,0.63515,0.63522,0.63505,0.63522,72300000.0
2006-05-01 23:52:00,0.6352,0.63537,0.63511,0.63514,114199999.0
2006-05-01 23:53:00,0.63508,0.63515,0.63505,0.6351,67800001.0
2006-05-01 23:54:00,0.6351,0.6352,0.635,0.63515,75800000.0
2006-05-01 23:55:00,0.63512,0.63512,0.63497,0.63497,115000003.0
2006-05-01 23:56:00,0.635,0.635,0.63475,0.63475,174600002.0
2006-05-01 23:57:00,0.63468,0.6347,0.63466,0.63469,79200000.0
2006-05-01 23:58:00,0.63472,0.63482,0.6347,0.63482,34899999.0
2006-05-01 23:59:00,0.63474,0.63494,0.63474,0.63485,86300000.0
2006-05-02 00:00:00,0.6349,0.6349,0.63465,0.63465,109100000.0
2006-05-02 00:01:00,0.63465,0.6348,0.63465,0.63475,61399999.0
2006-05-02 00:02:00,0.6348,0.6349,0.63477,0.6348,95400000.0
2006-05-02 00:03:00,0.6348,0.63485,0.63475,0.63485,47700000.0
2006-05-02 00:04:00,0.63485,0.63485,0.63475,0.6348,87000002.0
2006-05-02 00:05:00,0.63485,0.63485,0.63475,0.63475,52600000.0
2006-05-02 00:06:00,0.63447,0.63447,0.63381,0.63392,77699999.0
2006-05-02 00:07:00,0.63392,0.63404,0.63392,0.634,73899999.0
2006-05-02 00:08:00,0.63395,0.63405,0.63395,0.63405,65200000.0
2006-05-02 00:09:00,0.63396,0.63397,0.6337,0.63373,78999999.0
2006-05-02 00:10:00,0.63353,0.63367,0.63353,0.63365,104900000.0
2006-05-02 00:11:00,0.6336,0.63371,0.63357,0.6337,85800000.0
2006-05-02 00:12:00,0.63377,0.6338,0.63376,0.6338,49900001.0
2006-05-02 00:13:00,0.63385,0.63397,0.63381,0.63397,103399999.0
2006-05-02 00:14:00,0.6339,0.63402,0.6338,0.63402,52300002.0
2006-05-02 00:15:00,0.63397,0.63397,0.63383,0.63383,13600000.0
2006-05-02 00:16:00,0.6337,0.6337,0.63351,0.63358,98899999.0
2006-05-02 00:17:00,0.6336,0.63372,0.63358,0.63372,63300000.0
2006-05-02 00:18:00,0.63373,0.63373,0.6335,0.63353,97499999.0
2006-05-02 00:19:00,0.63352,0.63375,0.63352,0.63375,66199999.0
2006-05-02 00:20:00,0.63375,0.63387,0.63375,0.63377,73100000.0
2006-05-02 00:21:00,0.6337,0.63387,0.6337,0.63385,79699999.0
2006-05-02 00:22:00,0.63375,0.63391,0.63372,0.63379,110699999.0
2006-05-02 00:23:00,0.63375,0.63375,0.63365,0.63365,33400000.0
2006-05-02 00:24:00,0.63375,0.63375,0.63365,0.63373,73200000.0
2006-05-02 00:25:00,0.63375,0.63378,0.63358,0.63358,102100000.0
2006-05-02 00:26:00,0.6336,0.6336,0.6336,0.6336,39000000.0
2006-05-02 00:27:00,0.63359,0.63366,0.63357,0.63364,89600000.0
2006-05-02 00:28:00,0.6335,0.63371,0.6335,0.63371,137800000.0
2006-05-02 00:29:00,0.63366,0.63366,0.63353,0.6336,94899999.0
2006-05-02 00:30:00,0.6337,0.6337,0.6334,0.6334,51200001.0
2006-05-02 00:31:00,0.6336,0.63365,0.63357,0.6336,95199999.0
2006-05-02 00:32:00,0.63361,0.63361,0.63354,0.63358,102500000.0
2006-05-02 00:33:00,0.63373,0.63386,0.63368,0.63369,75000000.0
2006-05-02 00:34:00,0.63381,0.63381,0.6337,0.6337,32600000.0
2006-05-02 00:35:00,0.6336,0.6337,0.6335,0.6336,93800001.0
2006-05-02 00:36:00,0.6337,0.63382,0.6337,0.63376,106199998.0
2006-05-02 00:37:00,0.63398,0.63398,0.63385,0.63392,88400000.0
2006-05-02 00:38:00,0.634,0.63402,0.63393,0.63398,35300000.0
2006-05-02 00:39:00,0.63392,0.63392,0.63354,0.6336,116200000.0
2006-05-02 00:40:00,0.6335,0.63355,0.63348,0.6335,80500000.0
2006-05-02 00:41:00,0.63358,0.63362,0.6334,0.63357,93299998.0
2006-05-02 00:42:00,0.63358,0.63367,0.63358,0.63367,40800000.0
2006-05-02 00:43:00,0.63379,0.63385,0.63374,0.63378,65700001.0
2006-05-02 00:44:00,0.63382,0.63382,0.63365,0.63365,83400000.0
2006-05-02 00:45:00,0.63365,0.63375,0.63365,0.6337,40500000.0
2006-05-02 00:46:00,0.6337,0.6337,0.6337,0.6337,61400000.0
2006-05-02 00:47:00,0.63371,0.63371,0.63364,0.63364,14100000.0
2006-05-02 00:48:00,0.63365,0.6337,0.6336,0.63365,88900000.0
2006-05-02 00:49:00,0.6336,0.63365,0.63355,0.63365,59500000.0
2006-05-02 00:50:00,0.6336,0.63365,0.6335,0.63365,58900001.0
2006-05-02 00:51:00,0.6336,0.6336,0.6336,0.6336,13600000.0
2006-05-02 00:52:00,0.6336,0.63368,0.63355,0.63363,85500002.0
2006-05-02 00:53:00,0.6336,0.63365,0.63355,0.63365,95499998.0
2006-05-02 00:54:00,0.6336,0.63365,0.63353,0.63365,145700001.0
2006-05-02 00:55:00,0.63365,0.63365,0.63362,0.63365,77200001.0
2006-05-02 00:56:00,0.63367,0.63372,0.63365,0.63372,44600000.0
2006-05-02 00:57:00,0.63364,0.63368,0.63362,0.63362,74299998.0
2006-05-02 00:58:00,0.6336,0.63365,0.63355,0.63365,107700000.0
2006-05-02 00:59:00,0.6336,0.63373,0.6336,0.63369,61900000.0
2006-05-02 01:00:00,0.63365,0.63375,0.63365,0.6337,24600000.0
2006-05-02 01:01:00,0.63376,0.63397,0.63376,0.63387,89899999.0
2006-05-02 01:02:00,0.63388,0.63388,0.63387,0.63387,19000000.0
2006-05-02 01:03:00,0.63391,0.63393,0.63382,0.63388,62199999.0
2006-05-02 01:04:00,0.6339,0.63397,0.63385,0.63397,53200000.0
2006-05-02 01:05:00,0.63387,0.63387,0.6338,0.6338,23800000.0
2006-05-02 01:06:00,0.6339,0.63402,0.63385,0.63395,68100000.0
2006-05-02 01:07:00,0.63395,0.63395,0.6339,0.63395,27600000.0
2006-05-02 01:08:00,0.63398,0.63398,0.63378,0.63378,75300000.0
2006-05-02 01:09:00,0.63389,0.63389,0.63376,0.63382,73500001.0
2006-05-02 01:10:00,0.63377,0.63378,0.63373,0.63373,38100000.0
2006-05-02 01:11:00,0.63375,0.63396,0.63373,0.63373,105099998.0
2006-05-02 01:12:00,0.6338,0.63398,0.6338,0.63381,110600002.0
2006-05-02 01:13:00,0.63392,0.63392,0.63385,0.6339,105900000.0
2006-05-02 01:14:00,0.6338,0.6339,0.6338,0.63382,54200000.0
2006-05-02 01:15:00,0.6339,0.6339,0.6339,0.6339,46500000.0
2006-05-02 01:16:00,0.63385,0.6339,0.63385,0.63388,67699999.0
2006-05-02 01:17:00,0.63388,0.63388,0.63387,0.63387,34300000.0
2006-05-02 01:18:00,0.63383,0.63383,0.63369,0.63378,96899999.0
2006-05-02 01:19:00,0.63369,0.63385,0.63369,0.63385,95100003.0
2006-05-02 01:20:00,0.63385,0.63385,0.6338,0.63385,44400000.0
2006-05-02 01:21:00,0.6338,0.6339,0.6338,0.6339,55600000.0
2006-05-02 01:22:00,0.63378,0.63385,0.63378,0.63385,56599999.0
2006-05-02 01:23:00,0.63383,0.63392,0.6338,0.63385,126200001.0
2006-05-02 01:24:00,0.63385,0.6339,0.6338,0.6339,72499999.0
2006-05-02 01:25:00,0.63385,0.63385,0.63379,0.6338,66399999.0
2006-05-02 01:26:00,0.6338,0.6338,0.63373,0.63373,44299999.0
2006-05-02 01:27:00,0.6337,0.63383,0.63364,0.63365,99100000.0
2006-05-02 01:28:00,0.63363,0.63377,0.63359,0.63368,101400000.0
2006-05-02 01:29:00,0.63367,0.63372,0.63356,0.63371,81900000.0
2006-05-02 01:30:00,0.63384,0.63388,0.63376,0.63376,53499998.0
2006-05-02 01:31:00,0.6338,0.63388,0.63375,0.63388,98200001.0
2006-05-02 01:32:00,0.63384,0.63392,0.63384,0.63392,113999999.0
2006-05-02 01:33:00,0.63388,0.6339,0.63376,0.63378,67600003.0
2006-05-02 01:34:00,0.63387,0.63397,0.6338,0.63397,52200000.0
2006-05-02 01:35:00,0.634,0.63403,0.63394,0.63395,114200002.0
2006-05-02 01:36:00,0.63402,0.63408,0.63387,0.63387,100399998.0
2006-05-02 01:37:00,0.63388,0.63388,0.63375,0.63375,41500000.0
2006-05-02 01:38:00,0.63373,0.63373,0.63364,0.63364,13300000.0
2006-05-02 01:39:00,0.6336,0.6337,0.6336,0.6336,42700000.0
2006-05-02 01:40:00,0.63375,0.63375,0.63357,0.63357,61200000.0
2006-05-02 01:41:00,0.6338,0.63397,0.63376,0.63385,69500000.0
2006-05-02 01:42:00,0.6338,0.63388,0.63378,0.63378,60600000.0
2006-05-02 01:43:00,0.63383,0.63387,0.6338,0.63383,43099999.0
2006-05-02 01:44:00,0.63388,0.63388,0.63377,0.6338,46300000.0
2006-05-02 01:45:00,0.63381,0.63393,0.63381,0.63393,40300000.0
2006-05-02 01:46:00,0.6339,0.63407,0.63385,0.63385,120499999.0
2006-05-02 01:47:00,0.63387,0.63389,0.6338,0.63387,54900000.0
2006-05-02 01:48:00,0.63393,0.63397,0.63388,0.63394,47099999.0
2006-05-02 01:49:00,0.63395,0.63397,0.63386,0.6339,61199999.0
2006-05-02 01:50:00,0.63395,0.63395,0.63367,0.63367,66300000.0
2006-05-02 01:51:00,0.63363,0.63375,0.63362,0.63371,96600001.0
2006-05-02 01:52:00,0.63368,0.63374,0.63365,0.63373,89300000.0
2006-05-02 01:53:00,0.63373,0.63373,0.63361,0.6337,72099999.0
2006-05-02 01:54:00,0.6337,0.63382,0.63367,0.63382,72099999.0
2006-05-02 01:55:00,0.63383,0.63396,0.63371,0.63385,129200001.0
2006-05-02 01:56:00,0.6339,0.63391,0.6338,0.63382,70999999.0
2006-05-02 01:57:00,0.63375,0.63394,0.63375,0.63382,75700000.0
2006-05-02 01:58:00,0.63376,0.63384,0.63376,0.63382,62000000.0
2006-05-02 01:59:00,0.63373,0.63382,0.63371,0.63375,82700000.0
2006-05-02 02:00:00,0.63386,0.63391,0.63384,0.63385,68599999.0
2006-05-02 02:01:00,0.63392,0.63394,0.63387,0.63391,72700000.0
2006-05-02 02:02:00,0.63385,0.63394,0.63381,0.63383,121899999.0
2006-05-02 02:03:00,0.63372,0.63392,0.63372,0.63383,105500001.0
2006-05-02 02:04:00,0.63394,0.63397,0.63381,0.63397,152000002.0
2006-05-02 02:05:00,0.63393,0.63395,0.63385,0.63395,51400000.0
2006-05-02 02:06:00,0.63395,0.63434,0.63395,0.63434,51900000.0
2006-05-02 02:07:00,0.63435,0.63442,0.63429,0.63435,54200000.0
2006-05-02 02:08:00,0.63426,0.63451,0.63426,0.63451,65099999.0
2006-05-02 02:09:00,0.63447,0.63447,0.63441,0.63443,50200000.0
2006-05-02 02:10:00,0.6345,0.63453,0.6344,0.63453,84599999.0
2006-05-02 02:11:00,0.6345,0.6345,0.6344,0.63445,63100000.0
2006-05-02 02:12:00,0.6344,0.63453,0.6344,0.63453,16700000.0
2006-05-02 02:13:00,0.63445,0.63455,0.63445,0.63445,64199999.0
2006-05-02 02:14:00,0.6345,0.63467,0.6345,0.63455,103300000.0
2006-05-02 02:15:00,0.6345,0.63465,0.6345,0.63453,85000000.0
2006-05-02 02:16:00,0.63453,0.63482,0.63453,0.6347,106100000.0
2006-05-02 02:17:00,0.63464,0.63484,0.63464,0.63482,118200001.0
2006-05-02 02:18:00,0.63465,0.63482,0.63465,0.63479,103899998.0
2006-05-02 02:19:00,0.6348,0.6349,0.63475,0.63477,74099999.0
2006-05-02 02:20:00,0.63489,0.63491,0.6348,0.63485,99599998.0
2006-05-02 02:21:00,0.63485,0.6349,0.63485,0.6349,120399998.0
2006-05-02 02:22:00,0.63489,0.63489,0.63476,0.63483,80899999.0
2006-05-02 02:23:00,0.6347,0.63498,0.6347,0.63494,100400000.0
2006-05-02 02:24:00,0.63496,0.63515,0.63481,0.63509,89600000.0
2006-05-02 02:25:00,0.63511,0.63511,0.63486,0.63486,77600000.0
2006-05-02 02:26:00,0.63495,0.63501,0.63488,0.63488,43400000.0
2006-05-02 02:27:00,0.63497,0.63513,0.63491,0.63491,115400000.0
2006-05-02 02:28:00,0.63495,0.63495,0.6347,0.63482,77300000.0
2006-05-02 02:29:00,0.63493,0.63499,0.63482,0.63496,86100000.0
2006-05-02 02:30:00,0.63506,0.63506,0.63492,0.63494,93600002.0
2006-05-02 02:31:00,0.63493,0.63505,0.6349,0.63505,113099998.0
2006-05-02 02:32:00,0.63495,0.63502,0.63495,0.635,56300000.0
2006-05-02 02:33:00,0.63492,0.63498,0.6349,0.63494,42500000.0
2006-05-02 02:34:00,0.6349,0.63504,0.63489,0.63502,54700000.0
2006-05-02 02:35:00,0.63507,0.63535,0.63507,0.63533,86599997.0
2006-05-02 02:36:00,0.63536,0.63549,0.63535,0.63536,44299999.0
2006-05-02 02:37:00,0.63547,0.63552,0.63543,0.63549,37500000.0
2006-05-02 02:38:00,0.63551,0.63551,0.63541,0.63544,66399999.0
2006-05-02 02:39:00,0.63547,0.63557,0.63536,0.63545,137100000.0
2006-05-02 02:40:00,0.63536,0.63552,0.63528,0.63545,147999999.0
2006-05-02 02:41:00,0.63533,0.63533,0.63502,0.63502,27200000.0
2006-05-02 02:42:00,0.63504,0.63524,0.63501,0.63511,112999998.0
2006-05-02 02:43:00,0.635,0.63523,0.635,0.63523,90700000.0
2006-05-02 02:44:00,0.63526,0.63526,0.63512,0.63512,40500000.0
2006-05-02 02:45:00,0.63513,0.63513,0.635,0.635,44699999.0
2006-05-02 02:46:00,0.63501,0.63512,0.63498,0.63498,80000000.0
2006-05-02 02:47:00,0.63495,0.63505,0.63495,0.63505,57300000.0
2006-05-02 02:48:00,0.63503,0.63504,0.63496,0.63499,103900001.0
2006-05-02 02:49:00,0.63503,0.63508,0.63497,0.63502,53300000.0
2006-05-02 02:50:00,0.63509,0.63509,0.63502,0.63502,127100002.0
2006-05-02 02:51:00,0.63509,0.63523,0.63508,0.63514,99699998.0
2006-05-02 02:52:00,0.6352,0.6353,0.6352,0.63522,100299999.0
2006-05-02 02:53:00,0.63525,0.63535,0.63525,0.63535,25600000.0
2006-05-02 02:54:00,0.63524,0.6353,0.63523,0.6353,74500001.0
2006-05-02 02:55:00,0.63528,0.63528,0.6352,0.6352,47800000.0
2006-05-02 02:56:00,0.63529,0.63543,0.63525,0.63533,106200000.0
2006-05-02 02:57:00,0.63532,0.6354,0.63531,0.63534,66000000.0
2006-05-02 02:58:00,0.6353,0.6354,0.63525,0.6353,49300000.0
2006-05-02 02:59:00,0.63533,0.63535,0.63525,0.63525,113899998.0
2006-05-02 03:00:00,0.63525,0.63532,0.63525,0.6353,79900001.0
2006-05-02 03:01:00,0.6353,0.63535,0.6352,0.63535,105999997.0
2006-05-02 03:02:00,0.63521,0.63536,0.63521,0.63536,55100000.0
2006-05-02 03:03:00,0.63543,0.63549,0.63533,0.63533,128100002.0
2006-05-02 03:04:00,0.63541,0.63545,0.63541,0.63545,112300002.0
2006-05-02 03:05:00,0.63542,0.63555,0.63542,0.63553,113399999.0
2006-05-02 03:06:00,0.6354,0.63548,0.6354,0.63548,58200000.0
2006-05-02 03:07:00,0.63551,0.63551,0.63539,0.63547,54100001.0
2006-05-02 03:08:00,0.63537,0.63548,0.63537,0.63543,125100001.0
2006-05-02 03:09:00,0.6355,0.6355,0.6355,0.6355,22400000.0
2006-05-02 03:10:00,0.6355,0.63557,0.63545,0.63545,86199999.0
2006-05-02 03:11:00,0.63545,0.6355,0.63542,0.63545,83400001.0
2006-05-02 03:12:00,0.6355,0.63556,0.63537,0.63554,103300000.0
2006-05-02 03:13:00,0.6354,0.63547,0.63534,0.63538,62900000.0
2006-05-02 03:14:00,0.63545,0.63579,0.63545,0.63579,101400000.0
2006-05-02 03:15:00,0.63585,0.63585,0.6358,0.6358,97900000.0
2006-05-02 03:16:00,0.63589,0.63596,0.63583,0.63593,61499999.0
2006-05-02 03:17:00,0.63589,0.63589,0.63576,0.63576,54299999.0
2006-05-02 03:18:00,0.63573,0.63575,0.63559,0.63574,99800000.0
2006-05-02 03:19:00,0.63565,0.63588,0.63565,0.63575,59200000.0
2006-05-02 03:20:00,0.63582,0.63589,0.6358,0.63588,144500000.0
2006-05-02 03:21:00,0.63587,0.63588,0.63587,0.63588,12900000.0
2006-05-02 03:22:00,0.63579,0.63579,0.63554,0.63569,78400000.0
2006-05-02 03:23:00,0.63577,0.63587,0.63577,0.6358,103499998.0
2006-05-02 03:24:00,0.63583,0.63583,0.63575,0.63577,41000000.0
2006-05-02 03:25:00,0.63586,0.63589,0.63578,0.63589,49100000.0
2006-05-02 03:26:00,0.63585,0.63586,0.63574,0.63574,102000001.0
2006-05-02 03:27:00,0.63581,0.63581,0.63553,0.6356,64799999.0
2006-05-02 03:28:00,0.63553,0.63561,0.63547,0.63547,85600001.0
2006-05-02 03:29:00,0.6355,0.63557,0.6355,0.63557,21500000.0
2006-05-02 03:30:00,0.63551,0.63551,0.63533,0.63533,68899999.0
2006-05-02 03:31:00,0.63539,0.63545,0.63525,0.63535,77200001.0
2006-05-02 03:32:00,0.63525,0.63525,0.63515,0.63525,46200001.0
2006-05-02 03:33:00,0.63526,0.63529,0.63524,0.63524,79700000.0
2006-05-02 03:34:00,0.63525,0.63535,0.63525,0.6353,53700001.0
2006-05-02 03:35:00,0.6354,0.6354,0.6353,0.63535,99899999.0
2006-05-02 03:36:00,0.63522,0.63531,0.63522,0.63524,56300000.0
2006-05-02 03:37:00,0.63525,0.63525,0.63515,0.63517,105200000.0
2006-05-02 03:38:00,0.63525,0.63534,0.63525,0.63534,63300001.0
2006-05-02 03:39:00,0.63532,0.63532,0.63518,0.63521,53399998.0
2006-05-02 03:40:00,0.63515,0.6352,0.63506,0.63509,82500000.0
2006-05-02 03:41:00,0.63495,0.63508,0.63495,0.63505,88599999.0
2006-05-02 03:42:00,0.63493,0.6352,0.6349,0.6352,70100000.0
2006-05-02 03:43:00,0.6351,0.63513,0.6351,0.6351,57900001.0
2006-05-02 03:44:00,0.63515,0.63515,0.6351,0.6351,89400000.0
2006-05-02 03:45:00,0.6352,0.6352,0.6351,0.6351,23100000.0
2006-05-02 03:46:00,0.63515,0.6352,0.63495,0.63513,102799999.0
2006-05-02 03:47:00,0.63512,0.6352,0.63509,0.63512,50800001.0
2006-05-02 03:48:00,0.63505,0.63515,0.635,0.63515,150699999.0
2006-05-02 03:49:00,0.63507,0.6352,0.63505,0.6352,70200000.0
2006-05-02 03:50:00,0.63517,0.63522,0.63517,0.63519,108999999.0
2006-05-02 03:51:00,0.63527,0.63529,0.6352,0.6352,119100001.0
2006-05-02 03:52:00,0.63525,0.63525,0.6352,0.63525,59600000.0
2006-05-02 03:53:00,0.6352,0.63525,0.6352,0.6352,44500001.0
2006-05-02 03:54:00,0.63515,0.63535,0.63515,0.63535,67799999.0
2006-05-02 03:55:00,0.6352,0.63522,0.63514,0.63518,96200000.0
2006-05-02 03:56:00,0.63508,0.63522,0.63508,0.6352,73999999.0
2006-05-02 03:57:00,0.63519,0.63534,0.63519,0.63534,70899998.0
2006-05-02 03:58:00,0.63528,0.63534,0.63524,0.6353,175599999.0
2006-05-02 03:59:00,0.63528,0.6354,0.63526,0.6354,36300000.0
2006-05-02 04:00:00,0.63535,0.63535,0.63525,0.63525,84400001.0
2006-05-02 04:01:00,0.6353,0.63535,0.63525,0.63535,35100000.0
2006-05-02 04:02:00,0.63531,0.63546,0.63529,0.63533,105399999.0
2006-05-02 04:03:00,0.6353,0.6353,0.63525,0.63525,79300000.0
2006-05-02 04:04:00,0.63537,0.63541,0.6353,0.6353,122700001.0
2006-05-02 04:05:00,0.63528,0.6354,0.63528,0.6354,90400000.0
2006-05-02 04:06:00,0.63545,0.63545,0.63535,0.6354,135999999.0
2006-05-02 04:07:00,0.63544,0.63552,0.63541,0.63552,73300000.0
2006-05-02 04:08:00,0.63562,0.63562,0.6353,0.63533,83299999.0
2006-05-02 04:09:00,0.63536,0.63549,0.63536,0.63545,82900002.0
2006-05-02 04:10:00,0.63539,0.63546,0.63529,0.63538,78000000.0
2006-05-02 04:11:00,0.63545,0.63545,0.6354,0.63545,66500000.0
2006-05-02 04:12:00,0.63545,0.63545,0.63535,0.63543,86000000.0
2006-05-02 04:13:00,0.63545,0.63545,0.63538,0.63538,58099999.0
2006-05-02 04:14:00,0.63541,0.63541,0.63528,0.63528,122899997.0
2006-05-02 04:15:00,0.6354,0.6355,0.6354,0.63545,115800000.0
2006-05-02 04:16:00,0.63538,0.63543,0.63535,0.6354,141799998.0
2006-05-02 04:17:00,0.63545,0.63545,0.63535,0.6354,128600000.0
2006-05-02 04:18:00,0.63545,0.63545,0.6354,0.63545,98200000.0
2006-05-02 04:19:00,0.63535,0.63535,0.63535,0.63535,21500000.0
2006-05-02 04:20:00,0.63535,0.6354,0.63535,0.6354,24900000.0
2006-05-02 04:21:00,0.63547,0.63554,0.63538,0.63538,120000000.0
2006-05-02 04:22:00,0.63535,0.6355,0.63535,0.63535,90199998.0
2006-05-02 04:23:00,0.6354,0.6354,0.63535,0.6354,79300000.0
2006-05-02 04:24:00,0.6354,0.63545,0.63535,0.63535,93399999.0
2006-05-02 04:25:00,0.63532,0.63537,0.63517,0.63537,77300000.0
2006-05-02 04:26:00,0.63524,0.63524,0.63494,0.63494,67400000.0
2006-05-02 04:27:00,0.63502,0.63502,0.63494,0.63494,36700000.0
2006-05-02 04:28:00,0.63497,0.63497,0.63476,0.63497,95600001.0
2006-05-02 04:29:00,0.63494,0.63499,0.6349,0.63493,114200000.0
2006-05-02 04:30:00,0.63482,0.63486,0.63459,0.63486,116299999.0
2006-05-02 04:31:00,0.63485,0.635,0.63485,0.6349,146899999.0
2006-05-02 04:32:00,0.63483,0.63494,0.63454,0.63454,82999999.0
2006-05-02 04:33:00,0.63447,0.63459,0.63447,0.63457,115699999.0
2006-05-02 04:34:00,0.6347,0.63476,0.63457,0.63462,72199998.0
2006-05-02 04:35:00,0.63445,0.63462,0.63445,0.63462,71300000.0
2006-05-02 04:36:00,0.63462,0.63466,0.63452,0.63463,158200000.0
2006-05-02 04:37:00,0.63456,0.63456,0.63449,0.63449,28200000.0
2006-05-02 04:38:00,0.63457,0.63463,0.63448,0.63463,36200000.0
2006-05-02 04:39:00,0.63462,0.63471,0.63459,0.63467,72800000.0
2006-05-02 04:40:00,0.63465,0.63465,0.6346,0.6346,107000002.0
2006-05-02 04:41:00,0.63465,0.63465,0.63455,0.6346,79400001.0
2006-05-02 04:42:00,0.63462,0.63462,0.6345,0.6346,78600001.0
2006-05-02 04:43:00,0.6346,0.6347,0.63457,0.6347,24700000.0
2006-05-02 04:44:00,0.63474,0.63493,0.63474,0.6349,107599998.0
2006-05-02 04:45:00,0.63489,0.63489,0.63473,0.63478,78599999.0
2006-05-02 04:46:00,0.63474,0.63476,0.63465,0.63465,127000000.0
2006-05-02 04:47:00,0.6347,0.63481,0.6347,0.63477,120399998.0
2006-05-02 04:48:00,0.63475,0.63479,0.6346,0.63479,121399998.0
2006-05-02 04:49:00,0.63488,0.63506,0.63486,0.63498,104900001.0
2006-05-02 04:50:00,0.63501,0.63501,0.63485,0.63493,38700001.0
2006-05-02 04:51:00,0.63495,0.63495,0.63485,0.63485,105999999.0
2006-05-02 04:52:00,0.6349,0.63495,0.6349,0.63495,52200002.0
2006-05-02 04:53:00,0.63485,0.63495,0.63485,0.63495,15100000.0
2006-05-02 04:54:00,0.6349,0.63495,0.63485,0.63495,85400000.0
2006-05-02 04:55:00,0.63493,0.63496,0.63484,0.63496,67000001.0
2006-05-02 04:56:00,0.63497,0.6352,0.63497,0.63515,115000001.0
2006-05-02 04:57:00,0.63513,0.63513,0.63482,0.63501,103999999.0
2006-05-02 04:58:00,0.63495,0.63505,0.63495,0.63495,99699999.0
2006-05-02 04:59:00,0.63507,0.63521,0.63503,0.63513,160000003.0
2006-05-02 05:00:00,0.63515,0.63515,0.63505,0.6351,56199999.0
2006-05-02 05:01:00,0.63505,0.63515,0.63495,0.63513,82000001.0
2006-05-02 05:02:00,0.63526,0.63539,0.63526,0.63536,109399999.0
2006-05-02 05:03:00,0.63532,0.63532,0.63493,0.63493,55200000.0
2006-05-02 05:04:00,0.63464,0.63491,0.63449,0.63481,117200001.0
2006-05-02 05:05:00,0.63478,0.63483,0.63471,0.63474,53700000.0
2006-05-02 05:06:00,0.63474,0.63474,0.63442,0.63447,68400000.0
2006-05-02 05:07:00,0.63447,0.63452,0.63441,0.63451,109799997.0
2006-05-02 05:08:00,0.63447,0.63447,0.63414,0.63426,138699998.0
2006-05-02 05:09:00,0.63428,0.63428,0.63403,0.6342,50900000.0
2006-05-02 05:10:00,0.63422,0.63422,0.63409,0.6342,64300001.0
2006-05-02 05:11:00,0.63424,0.63438,0.63423,0.63435,105900001.0
2006-05-02 05:12:00,0.63425,0.63429,0.63418,0.6342,118600001.0
2006-05-02 05:13:00,0.63415,0.63415,0.634,0.63413,90000000.0
2006-05-02 05:14:00,0.63415,0.6342,0.6341,0.63418,93099999.0
2006-05-02 05:15:00,0.63412,0.63412,0.63409,0.63409,49400002.0
2006-05-02 05:16:00,0.63413,0.63426,0.63413,0.63425,58800000.0
2006-05-02 05:17:00,0.63435,0.63435,0.63425,0.63435,90199999.0
2006-05-02 05:18:00,0.63431,0.63431,0.63399,0.63407,45500000.0
2006-05-02 05:19:00,0.63408,0.6343,0.634,0.63411,57400000.0
2006-05-02 05:20:00,0.63413,0.63422,0.63413,0.63413,40800000.0
2006-05-02 05:21:00,0.63425,0.63425,0.63408,0.63425,45600000.0
2006-05-02 05:22:00,0.63423,0.6343,0.6342,0.6343,30300000.0
2006-05-02 05:23:00,0.6342,0.6342,0.63413,0.63413,16000000.0
2006-05-02 05:24:00,0.63425,0.63425,0.63415,0.6342,102099999.0
2006-05-02 05:25:00,0.6341,0.63425,0.6341,0.63425,133899999.0
2006-05-02 05:26:00,0.6342,0.63423,0.63415,0.63423,42299999.0
2006-05-02 05:27:00,0.63426,0.63433,0.6341,0.63433,70200000.0
2006-05-02 05:28:00,0.6344,0.6344,0.6343,0.6344,57300001.0
2006-05-02 05:29:00,0.63436,0.63444,0.63432,0.63444,70199999.0
2006-05-02 05:30:00,0.63433,0.63434,0.6343,0.6343,36700000.0
2006-05-02 05:31:00,0.63432,0.63435,0.63425,0.63435,68700000.0
2006-05-02 05:32:00,0.6343,0.6344,0.63425,0.6343,68000000.0
2006-05-02 05:33:00,0.63434,0.63434,0.63424,0.63424,49800000.0
2006-05-02 05:34:00,0.6343,0.63433,0.63425,0.63433,80100002.0
2006-05-02 05:35:00,0.63438,0.63442,0.63429,0.63429,137800000.0
2006-05-02 05:36:00,0.63437,0.63437,0.63409,0.63437,84399999.0
2006-05-02 05:37:00,0.6344,0.6344,0.63425,0.63425,110600001.0
2006-05-02 05:38:00,0.63425,0.63431,0.6342,0.63427,75099999.0
2006-05-02 05:39:00,0.63419,0.63428,0.63419,0.63428,65700001.0
2006-05-02 05:40:00,0.63435,0.6344,0.63425,0.6343,100700001.0
2006-05-02 05:41:00,0.6343,0.63432,0.6343,0.6343,84800000.0
2006-05-02 05:42:00,0.63432,0.63436,0.63419,0.63432,71700001.0
2006-05-02 05:43:00,0.6343,0.63435,0.63425,0.63435,44000000.0
2006-05-02 05:44:00,0.63433,0.63435,0.6343,0.6343,86099998.0
2006-05-02 05:45:00,0.63428,0.6343,0.63415,0.6343,93400004.0
2006-05-02 05:46:00,0.6343,0.63436,0.63426,0.63426,42700000.0
2006-05-02 05:47:00,0.6343,0.63434,0.63418,0.63418,58799999.0
2006-05-02 05:48:00,0.63435,0.63435,0.63425,0.63432,64800000.0
2006-05-02 05:49:00,0.63435,0.63435,0.63425,0.63435,66700000.0
2006-05-02 05:50:00,0.63425,0.63432,0.63413,0.63413,136800000.0
2006-05-02 05:51:00,0.63425,0.63425,0.63415,0.63415,90899999.0
2006-05-02 05:52:00,0.63425,0.63425,0.63415,0.6342,54200000.0
2006-05-02 05:53:00,0.6342,0.6343,0.6342,0.6342,47600000.0
2006-05-02 05:54:00,0.6342,0.63435,0.6342,0.6342,47199999.0
2006-05-02 05:55:00,0.6342,0.63425,0.6341,0.6342,93500000.0
2006-05-02 05:56:00,0.63422,0.63429,0.63419,0.63429,63600000.0
2006-05-02 05:57:00,0.63425,0.63442,0.63425,0.63433,148800002.0
2006-05-02 05:58:00,0.63442,0.63452,0.63439,0.63443,59100000.0
2006-05-02 05:59:00,0.63455,0.63455,0.6344,0.63445,96599999.0
2006-05-02 06:00:00,0.63447,0.63449,0.63434,0.63437,111600000.0
2006-05-02 06:01:00,0.63448,0.6345,0.63436,0.63443,63700002.0
2006-05-02 06:02:00,0.63436,0.63436,0.63417,0.63429,43700000.0
2006-05-02 06:03:00,0.63432,0.63435,0.63424,0.63424,78099999.0
2006-05-02 06:04:00,0.63428,0.63435,0.63426,0.63427,46400000.0
2006-05-02 06:05:00,0.63433,0.63433,0.63421,0.63421,95399999.0
2006-05-02 06:06:00,0.63421,0.63428,0.63417,0.63428,47700000.0
2006-05-02 06:07:00,0.63431,0.63431,0.63418,0.63424,100099998.0
2006-05-02 06:08:00,0.6343,0.6344,0.6343,0.63435,96300000.0
2006-05-02 06:09:00,0.6343,0.63435,0.6342,0.63435,122799997.0
2006-05-02 06:10:00,0.63432,0.63441,0.63421,0.63432,112300000.0
2006-05-02 06:11:00,0.63427,0.63435,0.63427,0.63435,42700000.0
2006-05-02 06:12:00,0.63432,0.63432,0.63419,0.63431,66200000.0
2006-05-02 06:13:00,0.6343,0.63433,0.63423,0.63423,49800000.0
2006-05-02 06:14:00,0.6342,0.63425,0.6342,0.6342,57699998.0
2006-05-02 06:15:00,0.6342,0.63425,0.63415,0.63425,72900000.0
2006-05-02 06:16:00,0.6342,0.6342,0.634,0.63417,56800001.0
2006-05-02 06:17:00,0.63422,0.63422,0.63407,0.63411,81400000.0
2006-05-02 06:18:00,0.63402,0.63418,0.63402,0.63413,127100002.0
2006-05-02 06:19:00,0.6342,0.63427,0.6342,0.63427,17800000.0
2006-05-02 06:20:00,0.6342,0.63425,0.6342,0.63425,89999999.0
2006-05-02 06:21:00,0.6343,0.6343,0.63425,0.6343,28700000.0
2006-05-02 06:22:00,0.63423,0.63423,0.63416,0.63416,57400000.0
2006-05-02 06:23:00,0.63415,0.63415,0.6339,0.6341,49200000.0
2006-05-02 06:24:00,0.63411,0.63411,0.63397,0.634,101899999.0
2006-05-02 06:25:00,0.63391,0.63391,0.63375,0.63378,53500000.0
2006-05-02 06:26:00,0.63375,0.63383,0.63375,0.63383,45400000.0
2006-05-02 06:27:00,0.6338,0.63385,0.63375,0.6338,89200000.0
2006-05-02 06:28:00,0.6338,0.63385,0.63375,0.63383,74200000.0
2006-05-02 06:29:00,0.6338,0.63385,0.6338,0.63385,65099998.0
2006-05-02 06:30:00,0.6338,0.63387,0.63375,0.63375,47900000.0
2006-05-02 06:31:00,0.63376,0.63378,0.63361,0.63364,70500000.0
2006-05-02 06:32:00,0.63365,0.6338,0.63362,0.63367,67899999.0
2006-05-02 06:33:00,0.63348,0.63375,0.63348,0.63371,52500000.0
2006-05-02 06:34:00,0.6336,0.63365,0.63357,0.63357,49699999.0
2006-05-02 06:35:00,0.63355,0.63366,0.6335,0.63366,67600001.0
2006-05-02 06:36:00,0.63353,0.6339,0.63353,0.6339,59500000.0
2006-05-02 06:37:00,0.63385,0.63387,0.63383,0.63387,81300000.0
2006-05-02 06:38:00,0.63382,0.63391,0.63381,0.63385,53900000.0
2006-05-02 06:39:00,0.63395,0.63395,0.63388,0.6339,49500000.0
2006-05-02 06:40:00,0.63381,0.63388,0.63378,0.63378,68400002.0
2006-05-02 06:41:00,0.63378,0.63386,0.63376,0.63381,51700000.0
2006-05-02 06:42:00,0.63378,0.63425,0.63378,0.63425,88100001.0
2006-05-02 06:43:00,0.6342,0.63425,0.63417,0.63425,73700000.0
2006-05-02 06:44:00,0.63419,0.63423,0.6341,0.63418,117400000.0
2006-05-02 06:45:00,0.63406,0.63415,0.63394,0.63408,82900000.0
2006-05-02 06:46:00,0.63415,0.63415,0.63405,0.63415,100700001.0
2006-05-02 06:47:00,0.63412,0.6343,0.63412,0.63427,118299999.0
2006-05-02 06:48:00,0.63434,0.63437,0.63424,0.63437,66400000.0
2006-05-02 06:49:00,0.63436,0.63439,0.63436,0.63439,53000000.0
2006-05-02 06:50:00,0.63449,0.63457,0.63442,0.63457,74100000.0
2006-05-02 06:51:00,0.6347,0.6347,0.6346,0.6346,69700000.0
2006-05-02 06:52:00,0.63458,0.6346,0.63439,0.6346,137300000.0
2006-05-02 06:53:00,0.63447,0.63449,0.63423,0.63439,75100001.0
2006-05-02 06:54:00,0.63443,0.63449,0.63443,0.63447,39899999.0
2006-05-02 06:55:00,0.63452,0.63472,0.63452,0.63463,92099999.0
2006-05-02 06:56:00,0.63468,0.63468,0.63455,0.6346,59999999.0
2006-05-02 06:57:00,0.63465,0.63486,0.63459,0.63486,76900000.0
2006-05-02 06:58:00,0.63468,0.63481,0.63466,0.63481,122499999.0
2006-05-02 06:59:00,0.63461,0.63475,0.6346,0.63468,103399998.0
2006-05-02 07:00:00,0.63457,0.63465,0.63457,0.63465,23200000.0
2006-05-02 07:01:00,0.6347,0.6347,0.6347,0.6347,51000000.0
2006-05-02 07:02:00,0.63464,0.63464,0.63447,0.63458,180000004.0
2006-05-02 07:03:00,0.63469,0.63476,0.63469,0.63476,52500000.0
2006-05-02 07:04:00,0.63475,0.63485,0.63475,0.63485,37300000.0
2006-05-02 07:05:00,0.63483,0.63492,0.6348,0.63489,128999996.0
2006-05-02 07:06:00,0.63485,0.63485,0.63475,0.6348,70200001.0
2006-05-02 07:07:00,0.63483,0.63483,0.6347,0.63475,115699998.0
2006-05-02 07:08:00,0.63482,0.63486,0.63459,0.6348,57000000.0
2006-05-02 07:09:00,0.63478,0.63509,0.63478,0.63509,148700001.0
2006-05-02 07:10:00,0.63512,0.63512,0.63508,0.6351,43400000.0
2006-05-02 07:11:00,0.63485,0.63513,0.63485,0.63513,49300000.0
2006-05-02 07:12:00,0.63517,0.63538,0.63517,0.63538,65299999.0
2006-05-02 07:13:00,0.63546,0.63549,0.63535,0.63549,101499999.0
2006-05-02 07:14:00,0.63568,0.636,0.63568,0.636,65800000.0
2006-05-02 07:15:00,0.63594,0.63598,0.63581,0.63586,40599999.0
2006-05-02 07:16:00,0.63587,0.63588,0.63581,0.63581,41200001.0
2006-05-02 07:17:00,0.63583,0.63606,0.63583,0.63592,113800000.0
2006-05-02 07:18:00,0.63592,0.63592,0.6357,0.63575,123200000.0
2006-05-02 07:19:00,0.63549,0.63549,0.63529,0.6354,64499999.0
2006-05-02 07:20:00,0.63543,0.63565,0.63543,0.63565,65700000.0
2006-05-02 07:21:00,0.63554,0.63554,0.63546,0.63549,81199998.0
2006-05-02 07:22:00,0.63531,0.63548,0.63531,0.63546,116800000.0
2006-05-02 07:23:00,0.63536,0.63536,0.63516,0.63526,35800000.0
2006-05-02 07:24:00,0.63522,0.63527,0.63505,0.63505,64499999.0
2006-05-02 07:25:00,0.63515,0.63522,0.63511,0.63522,64100000.0
2006-05-02 07:26:00,0.63518,0.63533,0.63518,0.63528,74400000.0
2006-05-02 07:27:00,0.63534,0.63534,0.63524,0.63527,118899999.0
2006-05-02 07:28:00,0.6352,0.63525,0.6352,0.63525,33800001.0
2006-05-02 07:29:00,0.63521,0.63523,0.63503,0.63508,144600000.0
2006-05-02 07:30:00,0.63499,0.63515,0.63494,0.6351,59600000.0
2006-05-02 07:31:00,0.6351,0.63511,0.635,0.63508,59799999.0
2006-05-02 07:32:00,0.635,0.635,0.6348,0.63483,75400000.0
2006-05-02 07:33:00,0.63485,0.63497,0.63479,0.63497,50000000.0
2006-05-02 07:34:00,0.63472,0.63506,0.63472,0.63497,86700000.0
2006-05-02 07:35:00,0.63492,0.6351,0.63492,0.63502,57400001.0
2006-05-02 07:36:00,0.6351,0.63515,0.63505,0.63508,94099999.0
2006-05-02 07:37:00,0.63505,0.63505,0.63495,0.635,61200000.0
2006-05-02 07:38:00,0.63505,0.63505,0.63495,0.63505,62700000.0
2006-05-02 07:39:00,0.63503,0.63511,0.63503,0.63505,56599999.0
2006-05-02 07:40:00,0.63507,0.63518,0.63507,0.63507,150400000.0
2006-05-02 07:41:00,0.63503,0.63505,0.63495,0.63505,37800000.0
2006-05-02 07:42:00,0.63505,0.63505,0.635,0.635,39700001.0
2006-05-02 07:43:00,0.63509,0.63518,0.63497,0.63497,113800000.0
2006-05-02 07:44:00,0.63503,0.63506,0.635,0.635,48200001.0
2006-05-02 07:45:00,0.63496,0.63504,0.63491,0.63495,97700000.0
2006-05-02 07:46:00,0.635,0.63505,0.635,0.635,41200000.0
2006-05-02 07:47:00,0.63509,0.63527,0.63506,0.63527,45500000.0
2006-05-02 07:48:00,0.63537,0.63543,0.63522,0.63543,37200000.0
2006-05-02 07:49:00,0.6354,0.63545,0.63538,0.63545,87200000.0
2006-05-02 07:50:00,0.6354,0.63545,0.63525,0.63533,73300000.0
2006-05-02 07:51:00,0.63535,0.63548,0.63535,0.63535,83900001.0
2006-05-02 07:52:00,0.63532,0.6354,0.63532,0.63534,66300001.0
2006-05-02 07:53:00,0.63538,0.63545,0.63535,0.63535,32000000.0
2006-05-02 07:54:00,0.63542,0.63552,0.63537,0.63539,101000000.0
2006-05-02 07:55:00,0.63539,0.63543,0.63534,0.63534,106799997.0
2006-05-02 07:56:00,0.63537,0.63547,0.63537,0.63547,121900001.0
2006-05-02 07:57:00,0.63553,0.63553,0.63535,0.63549,91200002.0
2006-05-02 07:58:00,0.63542,0.63542,0.63521,0.63521,53300000.0
2006-05-02 07:59:00,0.63533,0.63537,0.63528,0.63537,74099999.0
2006-05-02 08:00:00,0.63528,0.63553,0.63528,0.63537,131099998.0
2006-05-02 08:01:00,0.63538,0.63543,0.6353,0.63536,84500000.0
2006-05-02 08:02:00,0.63539,0.63553,0.63533,0.63534,137400000.0
2006-05-02 08:03:00,0.6354,0.63545,0.63537,0.63545,80000002.0
2006-05-02 08:04:00,0.63543,0.63543,0.63536,0.63538,47000000.0
2006-05-02 08:05:00,0.63539,0.63539,0.63518,0.63518,93099999.0
2006-05-02 08:06:00,0.6353,0.63545,0.6353,0.6354,147900000.0
2006-05-02 08:07:00,0.6353,0.63545,0.6353,0.6354,100200001.0
2006-05-02 08:08:00,0.63541,0.63544,0.63535,0.63544,101500000.0
2006-05-02 08:09:00,0.63553,0.63567,0.63553,0.63567,41200000.0
2006-05-02 08:10:00,0.63575,0.6358,0.6357,0.6357,36900000.0
2006-05-02 08:11:00,0.63581,0.63601,0.63578,0.63581,82799999.0
2006-05-02 08:12:00,0.63566,0.6358,0.63566,0.63578,37400000.0
2006-05-02 08:13:00,0.63575,0.63595,0.63575,0.63595,83700001.0
2006-05-02 08:14:00,0.63585,0.63585,0.6358,0.6358,40600000.0
2006-05-02 08:15:00,0.63579,0.6358,0.63573,0.63573,72100000.0
2006-05-02 08:16:00,0.63572,0.63583,0.63569,0.63583,82100002.0
2006-05-02 08:17:00,0.63585,0.63585,0.63585,0.63585,2200000.0
2006-05-02 08:18:00,0.6358,0.63585,0.63577,0.63577,64700000.0
2006-05-02 08:19:00,0.63574,0.63585,0.63574,0.63585,81799999.0
2006-05-02 08:20:00,0.63585,0.6359,0.63575,0.6358,144500000.0
2006-05-02 08:21:00,0.6357,0.63585,0.6357,0.6358,49000000.0
2006-05-02 08:22:00,0.63583,0.63583,0.63569,0.63569,27100000.0
2006-05-02 08:23:00,0.63573,0.63586,0.63562,0.63569,82900001.0
2006-05-02 08:24:00,0.63567,0.63567,0.63557,0.6356,59099999.0
2006-05-02 08:25:00,0.63557,0.63564,0.63542,0.63549,77800000.0
2006-05-02 08:26:00,0.63543,0.63555,0.63541,0.63541,125999999.0
2006-05-02 08:27:00,0.63539,0.63539,0.63536,0.63536,25500000.0
2006-05-02 08:28:00,0.63541,0.63541,0.63533,0.63537,75600000.0
2006-05-02 08:29:00,0.63544,0.63547,0.6354,0.63541,83800000.0
2006-05-02 08:30:00,0.6355,0.63558,0.63548,0.63549,116100000.0
2006-05-02 08:31:00,0.63555,0.63561,0.63548,0.63552,58200002.0
2006-05-02 08:32:00,0.63556,0.63557,0.63542,0.63543,85999999.0
2006-05-02 08:33:00,0.63541,0.63554,0.63537,0.63537,66099999.0
2006-05-02 08:34:00,0.63529,0.63548,0.63529,0.63542,52400000.0
2006-05-02 08:35:00,0.63538,0.63542,0.63535,0.63535,72100001.0
2006-05-02 08:36:00,0.63518,0.63527,0.6349,0.6349,48100000.0
2006-05-02 08:37:00,0.63507,0.63508,0.63507,0.63508,34700000.0
2006-05-02 08:38:00,0.6351,0.6351,0.63505,0.63505,60700001.0
2006-05-02 08:39:00,0.63508,0.63517,0.63505,0.6351,115399999.0
2006-05-02 08:40:00,0.63515,0.63515,0.6351,0.6351,21000000.0
2006-05-02 08:41:00,0.63509,0.63519,0.63491,0.63491,109699999.0
2006-05-02 08:42:00,0.63511,0.63518,0.63511,0.63511,53199999.0
2006-05-02 08:43:00,0.63508,0.63522,0.63505,0.63521,81899999.0
2006-05-02 08:44:00,0.63513,0.63523,0.63513,0.63519,84700000.0
2006-05-02 08:45:00,0.63528,0.6353,0.63525,0.63525,32300000.0
2006-05-02 08:46:00,0.63532,0.63532,0.63515,0.6352,62299999.0
2006-05-02 08:47:00,0.6352,0.63535,0.6352,0.63535,37300000.0
2006-05-02 08:48:00,0.6353,0.6354,0.6353,0.63535,67600000.0
2006-05-02 08:49:00,0.63534,0.63538,0.63525,0.63525,164500001.0
2006-05-02 08:50:00,0.63528,0.6353,0.63522,0.63528,85900000.0
2006-05-02 08:51:00,0.63523,0.63528,0.63506,0.63518,173899999.0
2006-05-02 08:52:00,0.63518,0.63539,0.63506,0.63539,47500000.0
2006-05-02 08:53:00,0.63549,0.63554,0.63524,0.63524,87500001.0
2006-05-02 08:54:00,0.63528,0.63533,0.63522,0.63528,79599999.0
2006-05-02 08:55:00,0.63529,0.63529,0.63507,0.6351,78400001.0
2006-05-02 08:56:00,0.63495,0.63495,0.63461,0.63467,54199999.0
2006-05-02 08:57:00,0.63498,0.635,0.63496,0.635,41499999.0
2006-05-02 08:58:00,0.63508,0.63522,0.63507,0.63522,102199999.0
2006-05-02 08:59:00,0.6353,0.63533,0.63524,0.63533,31500000.0
2006-05-02 09:00:00,0.63503,0.63541,0.63503,0.63541,83900000.0
2006-05-02 09:01:00,0.63511,0.63524,0.63491,0.63524,92999999.0
2006-05-02 09:02:00,0.63526,0.6355,0.63526,0.63539,121600000.0
2006-05-02 09:03:00,0.63519,0.63519,0.6349,0.63517,60299999.0
2006-05-02 09:04:00,0.63543,0.63543,0.6353,0.63543,87099999.0
2006-05-02 09:05:00,0.63535,0.63543,0.63535,0.63543,47900000.0
2006-05-02 09:06:00,0.63535,0.63548,0.63535,0.63545,158100001.0
2006-05-02 09:07:00,0.6354,0.6354,0.63532,0.63539,119600000.0
2006-05-02 09:08:00,0.63544,0.63544,0.63533,0.63541,54800000.0
2006-05-02 09:09:00,0.63545,0.63552,0.63541,0.63549,87100000.0
2006-05-02 09:10:00,0.63549,0.63552,0.63533,0.6354,112900000.0
2006-05-02 09:11:00,0.63544,0.63544,0.6353,0.63533,48600000.0
2006-05-02 09:12:00,0.63524,0.63534,0.63524,0.63534,100599998.0
2006-05-02 09:13:00,0.63539,0.63552,0.63539,0.63549,72500000.0
2006-05-02 09:14:00,0.63557,0.63557,0.63544,0.63545,27200000.0
2006-05-02 09:15:00,0.63538,0.63544,0.63537,0.63537,109800001.0
2006-05-02 09:16:00,0.6354,0.6354,0.63535,0.6354,69000000.0
2006-05-02 09:17:00,0.63535,0.6354,0.63525,0.63525,99500000.0
2006-05-02 09:18:00,0.63535,0.6354,0.63533,0.63536,101200000.0
2006-05-02 09:19:00,0.63535,0.6354,0.63535,0.6354,49100000.0
2006-05-02 09:20:00,0.63536,0.63551,0.63534,0.63551,55600000.0
2006-05-02 09:21:00,0.63554,0.63562,0.63553,0.63554,44600000.0
2006-05-02 09:22:00,0.6356,0.6356,0.63536,0.63545,87699999.0
2006-05-02 09:23:00,0.63539,0.63547,0.63526,0.63534,71500000.0
2006-05-02 09:24:00,0.63516,0.63516,0.635,0.635,70199999.0
2006-05-02 09:25:00,0.63498,0.63501,0.63488,0.63498,127800001.0
2006-05-02 09:26:00,0.63501,0.63501,0.63495,0.635,72000000.0
2006-05-02 09:27:00,0.6351,0.63521,0.63505,0.63505,50400000.0
2006-05-02 09:28:00,0.63514,0.63526,0.63514,0.63521,85100002.0
2006-05-02 09:29:00,0.63525,0.63528,0.63517,0.63528,49500000.0
2006-05-02 09:30:00,0.6353,0.63535,0.6353,0.63535,29500001.0
2006-05-02 09:31:00,0.6353,0.63541,0.6353,0.63541,54399999.0
2006-05-02 09:32:00,0.63536,0.63536,0.63528,0.63533,52299999.0
2006-05-02 09:33:00,0.6354,0.6355,0.63535,0.63545,100200000.0
2006-05-02 09:34:00,0.63549,0.6358,0.63549,0.6358,46000000.0
2006-05-02 09:35:00,0.63581,0.63581,0.63556,0.63572,73299999.0
2006-05-02 09:36:00,0.63563,0.6359,0.63563,0.63587,15200000.0
2006-05-02 09:37:00,0.63599,0.63606,0.63592,0.63598,79500001.0
2006-05-02 09:38:00,0.63602,0.63602,0.63583,0.63583,107900000.0
2006-05-02 09:39:00,0.636,0.6361,0.636,0.63608,56700000.0
2006-05-02 09:40:00,0.63618,0.63629,0.63618,0.63628,63500001.0
2006-05-02 09:41:00,0.63625,0.6364,0.63622,0.63635,112399998.0
2006-05-02 09:42:00,0.63626,0.63628,0.63603,0.63604,98900000.0
2006-05-02 09:43:00,0.63597,0.63622,0.63597,0.63622,110799999.0
2006-05-02 09:44:00,0.63629,0.63634,0.63625,0.63628,161200000.0
2006-05-02 09:45:00,0.63629,0.63635,0.63615,0.63631,99200000.0
2006-05-02 09:46:00,0.63634,0.63655,0.63634,0.63655,32800000.0
2006-05-02 09:47:00,0.63635,0.63635,0.63613,0.63629,87000000.0
2006-05-02 09:48:00,0.63617,0.63617,0.636,0.636,95399999.0
2006-05-02 09:49:00,0.63597,0.63606,0.63592,0.63592,101700000.0
2006-05-02 09:50:00,0.63601,0.63605,0.63597,0.63601,88300000.0
2006-05-02 09:51:00,0.63599,0.63602,0.63594,0.63602,67800001.0
2006-05-02 09:52:00,0.63605,0.63606,0.63602,0.63602,76500000.0
2006-05-02 09:53:00,0.63597,0.63598,0.63597,0.63598,19600000.0
2006-05-02 09:54:00,0.636,0.63603,0.63585,0.63595,63899998.0
2006-05-02 09:55:00,0.6358,0.6359,0.63573,0.63578,47100001.0
2006-05-02 09:56:00,0.63583,0.63588,0.63579,0.63583,74200000.0
2006-05-02 09:57:00,0.63575,0.6359,0.63575,0.6359,85600000.0
2006-05-02 09:58:00,0.63574,0.63574,0.63564,0.6357,90199999.0
2006-05-02 09:59:00,0.6357,0.63578,0.6357,0.63578,66500000.0
2006-05-02 10:00:00,0.63579,0.63579,0.63567,0.63575,57400001.0
2006-05-02 10:01:00,0.63573,0.63579,0.63565,0.63567,60100000.0
2006-05-02 10:02:00,0.63565,0.63576,0.63565,0.63572,104900000.0
2006-05-02 10:03:00,0.6357,0.6357,0.6355,0.63559,152400002.0
2006-05-02 10:04:00,0.63569,0.63569,0.63545,0.63545,121499998.0
2006-05-02 10:05:00,0.63537,0.63537,0.63501,0.63501,80499999.0
2006-05-02 10:06:00,0.63529,0.63529,0.63504,0.63512,105200001.0
2006-05-02 10:07:00,0.63499,0.63502,0.63493,0.63501,97200000.0
2006-05-02 10:08:00,0.63506,0.63531,0.63506,0.63531,95100001.0
2006-05-02 10:09:00,0.63517,0.63537,0.63517,0.63529,156799999.0
2006-05-02 10:10:00,0.63514,0.63526,0.63493,0.63526,120400001.0
2006-05-02 10:11:00,0.63537,0.63537,0.63533,0.63533,22400000.0
2006-05-02 10:12:00,0.63534,0.63546,0.63534,0.63546,40100000.0
2006-05-02 10:13:00,0.63545,0.63553,0.63545,0.6355,68600000.0
2006-05-02 10:14:00,0.63563,0.63569,0.63563,0.63569,25400000.0
2006-05-02 10:15:00,0.63578,0.63583,0.63576,0.63577,118699999.0
2006-05-02 10:16:00,0.63588,0.6359,0.6358,0.6358,87100000.0
2006-05-02 10:17:00,0.63589,0.63598,0.63588,0.63598,87400001.0
2006-05-02 10:18:00,0.63609,0.63624,0.63608,0.63615,116000003.0
2006-05-02 10:19:00,0.63614,0.63623,0.63612,0.63612,51100000.0
2006-05-02 10:20:00,0.63604,0.63604,0.63596,0.63596,25500000.0
2006-05-02 10:21:00,0.63593,0.63593,0.63585,0.63585,58200000.0
2006-05-02 10:22:00,0.63577,0.6359,0.63577,0.6359,112200003.0
2006-05-02 10:23:00,0.6359,0.63596,0.63584,0.63585,132799999.0
2006-05-02 10:24:00,0.63587,0.63597,0.63585,0.63597,73399999.0
2006-05-02 10:25:00,0.63595,0.63602,0.63595,0.63602,46100001.0
2006-05-02 10:26:00,0.63594,0.63617,0.63594,0.63613,122900001.0
2006-05-02 10:27:00,0.63621,0.63628,0.63615,0.63628,78500001.0
2006-05-02 10:28:00,0.63631,0.63633,0.63621,0.63621,105500002.0
2006-05-02 10:29:00,0.63634,0.63639,0.63633,0.63639,45900000.0
2006-05-02 10:30:00,0.63639,0.63662,0.63633,0.63652,123199998.0
2006-05-02 10:31:00,0.63651,0.63689,0.63651,0.63689,94700000.0
2006-05-02 10:32:00,0.63704,0.63729,0.63704,0.63719,54300000.0
2006-05-02 10:33:00,0.63729,0.63733,0.63723,0.63733,104000000.0
2006-05-02 10:34:00,0.6373,0.6373,0.63717,0.63721,96399999.0
2006-05-02 10:35:00,0.63712,0.63735,0.63712,0.6373,90500000.0
2006-05-02 10:36:00,0.63741,0.63756,0.63741,0.63755,116400001.0
2006-05-02 10:37:00,0.63753,0.63784,0.63753,0.63784,117100001.0
2006-05-02 10:38:00,0.6377,0.6377,0.63753,0.63761,53499999.0
2006-05-02 10:39:00,0.63769,0.63792,0.63764,0.63767,104300000.0
2006-05-02 10:40:00,0.63779,0.63788,0.63772,0.63788,105600001.0
2006-05-02 10:41:00,0.63783,0.63796,0.63783,0.63787,89499999.0
2006-05-02 10:42:00,0.63802,0.63802,0.63785,0.63793,55699999.0
2006-05-02 10:43:00,0.6378,0.63791,0.6378,0.63787,86900002.0
2006-05-02 10:44:00,0.6379,0.63792,0.63778,0.63792,57900000.0
2006-05-02 10:45:00,0.63798,0.638,0.63784,0.638,134599999.0
2006-05-02 10:46:00,0.63787,0.63787,0.63776,0.63787,86200001.0
2006-05-02 10:47:00,0.6377,0.6377,0.63749,0.63763,142899998.0
2006-05-02 10:48:00,0.63759,0.63768,0.63751,0.63763,123799999.0
2006-05-02 10:49:00,0.63753,0.63753,0.63727,0.6373,62900000.0
2006-05-02 10:50:00,0.63728,0.63728,0.63685,0.63685,112600001.0
2006-05-02 10:51:00,0.63659,0.63696,0.63659,0.63696,40599998.0
2006-05-02 10:52:00,0.6369,0.6369,0.63671,0.63675,81300000.0
2006-05-02 10:53:00,0.63661,0.63661,0.63641,0.63648,70000000.0
2006-05-02 10:54:00,0.63644,0.63671,0.63644,0.63667,38700000.0
2006-05-02 10:55:00,0.63668,0.63675,0.63668,0.63674,45500000.0
2006-05-02 10:56:00,0.63667,0.63667,0.63658,0.63658,40900000.0
2006-05-02 10:57:00,0.63643,0.63643,0.63629,0.63637,49900000.0
2006-05-02 10:58:00,0.63639,0.63639,0.63614,0.63618,113000000.0
2006-05-02 10:59:00,0.63617,0.63629,0.63613,0.63616,55799999.0
2006-05-02 11:00:00,0.63615,0.63635,0.63599,0.63624,153700000.0
2006-05-02 11:01:00,0.63621,0.63632,0.63603,0.63632,170200003.0
2006-05-02 11:02:00,0.63632,0.6364,0.63618,0.63635,78400000.0
2006-05-02 11:03:00,0.63636,0.63652,0.6363,0.63642,104900000.0
2006-05-02 11:04:00,0.63642,0.63653,0.63635,0.63635,106399998.0
2006-05-02 11:05:00,0.63649,0.63654,0.63641,0.63641,64900000.0
2006-05-02 11:06:00,0.63634,0.63648,0.63634,0.63637,90300000.0
2006-05-02 11:07:00,0.63645,0.6365,0.63645,0.6365,73000000.0
2006-05-02 11:08:00,0.63645,0.6365,0.63645,0.63648,57199999.0
2006-05-02 11:09:00,0.63645,0.63653,0.63645,0.63653,74099999.0
2006-05-02 11:10:00,0.63649,0.63649,0.63621,0.63637,97100001.0
2006-05-02 11:11:00,0.63645,0.63647,0.63635,0.63638,100700003.0
2006-05-02 11:12:00,0.63631,0.63631,0.63612,0.63626,89599999.0
2006-05-02 11:13:00,0.63618,0.63626,0.63613,0.63625,155600001.0
2006-05-02 11:14:00,0.63631,0.63647,0.6363,0.63637,221700001.0
2006-05-02 11:15:00,0.63638,0.63639,0.63633,0.63634,106799998.0
2006-05-02 11:16:00,0.63639,0.63642,0.63621,0.63635,128799998.0
2006-05-02 11:17:00,0.63635,0.63642,0.63635,0.6364,95499998.0
2006-05-02 11:18:00,0.63638,0.63644,0.63636,0.63644,80500000.0
2006-05-02 11:19:00,0.63636,0.6366,0.63629,0.63643,151500001.0
2006-05-02 11:20:00,0.63633,0.63646,0.63632,0.63646,65500000.0
2006-05-02 11:21:00,0.63645,0.63647,0.63636,0.63636,82499998.0
2006-05-02 11:22:00,0.63635,0.63648,0.63635,0.63645,67200000.0
2006-05-02 11:23:00,0.63655,0.63655,0.6364,0.6364,93500001.0
2006-05-02 11:24:00,0.6364,0.63652,0.63636,0.63647,144399999.0
2006-05-02 11:25:00,0.63644,0.63647,0.63635,0.63635,123399999.0
2006-05-02 11:26:00,0.63643,0.63653,0.63639,0.63639,91000000.0
2006-05-02 11:27:00,0.6364,0.6366,0.6364,0.6366,59700000.0
2006-05-02 11:28:00,0.63668,0.63668,0.63659,0.63667,71900000.0
2006-05-02 11:29:00,0.6367,0.6367,0.63647,0.63647,83200001.0
2006-05-02 11:30:00,0.63651,0.63657,0.63651,0.63651,75700000.0
2006-05-02 11:31:00,0.63655,0.6366,0.6364,0.6364,109999999.0
2006-05-02 11:32:00,0.63647,0.63661,0.63647,0.63651,40600000.0
2006-05-02 11:33:00,0.6365,0.63656,0.63646,0.63653,33600000.0
2006-05-02 11:34:00,0.63644,0.63644,0.63616,0.6362,66200001.0
2006-05-02 11:35:00,0.63627,0.63633,0.63617,0.63633,75099999.0
2006-05-02 11:36:00,0.63631,0.63646,0.63624,0.63646,99199996.0
2006-05-02 11:37:00,0.63651,0.63651,0.63645,0.63651,52400001.0
2006-05-02 11:38:00,0.63659,0.6368,0.63651,0.6368,201100002.0
2006-05-02 11:39:00,0.6368,0.63685,0.63676,0.63676,118600002.0
2006-05-02 11:40:00,0.63665,0.6368,0.63665,0.63679,91400000.0
2006-05-02 11:41:00,0.63675,0.63687,0.63675,0.63682,56000000.0
2006-05-02 11:42:00,0.63675,0.63684,0.63675,0.6368,67300000.0
2006-05-02 11:43:00,0.6368,0.63685,0.63675,0.63677,125099999.0
2006-05-02 11:44:00,0.63687,0.63689,0.63675,0.63683,66300000.0
2006-05-02 11:45:00,0.63683,0.63704,0.63683,0.63697,103500001.0
2006-05-02 11:46:00,0.63702,0.63702,0.63684,0.63697,34200000.0
2006-05-02 11:47:00,0.63713,0.63715,0.63702,0.63702,115300003.0
2006-05-02 11:48:00,0.63699,0.63714,0.63699,0.63705,63600000.0
2006-05-02 11:49:00,0.63717,0.63731,0.63714,0.6372,134700000.0
2006-05-02 11:50:00,0.63713,0.63713,0.63694,0.63698,96300000.0
2006-05-02 11:51:00,0.63703,0.63712,0.63703,0.63708,80700000.0
2006-05-02 11:52:00,0.63715,0.63715,0.63705,0.63715,92399999.0
2006-05-02 11:53:00,0.63708,0.63708,0.63683,0.63689,76500001.0
2006-05-02 11:54:00,0.63694,0.63694,0.63684,0.63687,55800000.0
2006-05-02 11:55:00,0.63682,0.63692,0.63682,0.63688,60999999.0
2006-05-02 11:56:00,0.6369,0.63695,0.6369,0.63695,33400000.0
2006-05-02 11:57:00,0.63693,0.63706,0.63693,0.63705,77499999.0
2006-05-02 11:58:00,0.63715,0.63715,0.63708,0.6371,51600000.0
2006-05-02 11:59:00,0.63713,0.63715,0.6371,0.63715,34300000.0
2006-05-02 12:00:00,0.63715,0.63715,0.63705,0.63715,51799999.0
2006-05-02 12:01:00,0.6371,0.63715,0.637,0.6371,172199997.0
2006-05-02 12:02:00,0.6371,0.6372,0.63702,0.63712,103800001.0
2006-05-02 12:03:00,0.63712,0.63712,0.63705,0.6371,92400002.0
2006-05-02 12:04:00,0.63716,0.63722,0.63711,0.63722,56600000.0
2006-05-02 12:05:00,0.63723,0.63724,0.63715,0.63715,59200000.0
2006-05-02 12:06:00,0.63714,0.6373,0.63714,0.6373,83900000.0
2006-05-02 12:07:00,0.6373,0.63737,0.6373,0.6373,131800000.0
2006-05-02 12:08:00,0.63727,0.63744,0.63727,0.63744,82099999.0
2006-05-02 12:09:00,0.63751,0.63751,0.63734,0.63734,86299999.0
2006-05-02 12:10:00,0.63726,0.63742,0.63722,0.63742,92299999.0
2006-05-02 12:11:00,0.63745,0.6375,0.6374,0.6374,76300001.0
2006-05-02 12:12:00,0.6373,0.63756,0.6373,0.63756,73499999.0
2006-05-02 12:13:00,0.63762,0.63778,0.63761,0.63778,52500000.0
2006-05-02 12:14:00,0.63785,0.63785,0.6378,0.6378,66000001.0
2006-05-02 12:15:00,0.63787,0.63804,0.6378,0.6378,88800001.0
2006-05-02 12:16:00,0.63778,0.63801,0.63778,0.638,49000001.0
2006-05-02 12:17:00,0.63794,0.63807,0.63788,0.63803,69900000.0
2006-05-02 12:18:00,0.63817,0.63827,0.63816,0.63827,48400000.0
2006-05-02 12:19:00,0.63822,0.63822,0.63799,0.638,63100000.0
2006-05-02 12:20:00,0.6381,0.6381,0.63798,0.63798,111600001.0
2006-05-02 12:21:00,0.63791,0.63803,0.63781,0.63797,113099998.0
2006-05-02 12:22:00,0.63799,0.63802,0.63791,0.63798,47600001.0
2006-05-02 12:23:00,0.63789,0.63801,0.63789,0.638,88600000.0
2006-05-02 12:24:00,0.63803,0.63803,0.638,0.638,18300000.0
2006-05-02 12:25:00,0.63805,0.63813,0.63803,0.63813,60700000.0
2006-05-02 12:26:00,0.63815,0.63822,0.63806,0.63818,106799999.0
2006-05-02 12:27:00,0.6382,0.63823,0.63814,0.63815,90500001.0
2006-05-02 12:28:00,0.63805,0.63813,0.63802,0.6381,43200000.0
2006-05-02 12:29:00,0.63799,0.63799,0.63796,0.63796,14400000.0
2006-05-02 12:30:00,0.63788,0.63795,0.63782,0.63782,64500000.0
2006-05-02 12:31:00,0.63785,0.63787,0.63765,0.6378,97299998.0
2006-05-02 12:32:00,0.63785,0.63785,0.63764,0.63772,98800000.0
2006-05-02 12:33:00,0.63776,0.63776,0.63757,0.63757,57000000.0
2006-05-02 12:34:00,0.63765,0.6377,0.6376,0.63765,105600000.0
2006-05-02 12:35:00,0.63765,0.6377,0.6376,0.6377,71499999.0
2006-05-02 12:36:00,0.63765,0.63773,0.63745,0.63762,114300001.0
2006-05-02 12:37:00,0.6376,0.63775,0.6376,0.63764,87299998.0
2006-05-02 12:38:00,0.63775,0.63777,0.6375,0.63775,64000000.0
2006-05-02 12:39:00,0.63775,0.63779,0.63767,0.63779,85000000.0
2006-05-02 12:40:00,0.63774,0.63787,0.63753,0.63787,71300000.0
2006-05-02 12:41:00,0.63785,0.63785,0.63782,0.63782,39499998.0
2006-05-02 12:42:00,0.63778,0.63778,0.6376,0.6376,71700000.0
2006-05-02 12:43:00,0.63766,0.63782,0.63761,0.63775,142300000.0
2006-05-02 12:44:00,0.63777,0.63798,0.63777,0.63798,29500000.0
2006-05-02 12:45:00,0.6381,0.63811,0.63795,0.63795,57000000.0
2006-05-02 12:46:00,0.63795,0.63795,0.6379,0.6379,34300000.0
2006-05-02 12:47:00,0.63802,0.63808,0.63802,0.63808,24700000.0
2006-05-02 12:48:00,0.63815,0.63815,0.63807,0.6381,111300001.0
2006-05-02 12:49:00,0.63813,0.63815,0.6381,0.6381,52100002.0
2006-05-02 12:50:00,0.63804,0.63827,0.63804,0.63815,117699999.0
2006-05-02 12:51:00,0.63822,0.63822,0.63793,0.63793,38100000.0
2006-05-02 12:52:00,0.63787,0.63793,0.63764,0.63767,80800000.0
2006-05-02 12:53:00,0.63756,0.63765,0.63752,0.63756,71700000.0
2006-05-02 12:54:00,0.63758,0.63768,0.63758,0.63768,33400000.0
2006-05-02 12:55:00,0.63761,0.63774,0.63753,0.63773,146000000.0
2006-05-02 12:56:00,0.63777,0.63777,0.63764,0.63764,54199999.0
2006-05-02 12:57:00,0.63761,0.63761,0.63738,0.63748,61500000.0
2006-05-02 12:58:00,0.63757,0.63761,0.63752,0.6376,103299999.0
2006-05-02 12:59:00,0.63759,0.63759,0.63751,0.63751,22400000.0
2006-05-02 13:00:00,0.63747,0.63754,0.63747,0.63747,35700000.0
2006-05-02 13:01:00,0.63743,0.63743,0.63725,0.6374,79799999.0
2006-05-02 13:02:00,0.63737,0.63737,0.63706,0.63713,104600000.0
2006-05-02 13:03:00,0.63715,0.63732,0.63711,0.63723,59600000.0
2006-05-02 13:04:00,0.63712,0.63715,0.63707,0.63707,145599996.0
2006-05-02 13:05:00,0.63697,0.63707,0.63687,0.637,136900003.0
2006-05-02 13:06:00,0.63687,0.63689,0.63677,0.63682,83100000.0
2006-05-02 13:07:00,0.63664,0.63688,0.63664,0.63688,95099999.0
2006-05-02 13:08:00,0.63675,0.637,0.63672,0.63672,134599997.0
2006-05-02 13:09:00,0.63693,0.63693,0.63668,0.63678,106199999.0
2006-05-02 13:10:00,0.63693,0.63702,0.63691,0.63691,50900000.0
2006-05-02 13:11:00,0.63694,0.6372,0.63694,0.63708,96899999.0
2006-05-02 13:12:00,0.63717,0.63718,0.63705,0.63718,61899999.0
2006-05-02 13:13:00,0.63714,0.63728,0.63706,0.63728,66600000.0
2006-05-02 13:14:00,0.63727,0.63736,0.63727,0.63736,73699999.0
2006-05-02 13:15:00,0.63745,0.63745,0.63737,0.6374,78300002.0
2006-05-02 13:16:00,0.63735,0.63744,0.6373,0.6373,49900001.0
2006-05-02 13:17:00,0.63725,0.63725,0.63713,0.63713,75000000.0
2006-05-02 13:18:00,0.63703,0.63717,0.63691,0.63691,67200002.0
2006-05-02 13:19:00,0.63697,0.63699,0.63691,0.63698,111300000.0
2006-05-02 13:20:00,0.63686,0.63701,0.63686,0.63695,60500000.0
2006-05-02 13:21:00,0.63682,0.63682,0.63644,0.63644,43100000.0
2006-05-02 13:22:00,0.63638,0.63643,0.63627,0.6364,95000001.0
2006-05-02 13:23:00,0.63645,0.63648,0.63635,0.63645,125400000.0
2006-05-02 13:24:00,0.63639,0.63659,0.6362,0.6362,119299999.0
2006-05-02 13:25:00,0.63637,0.63646,0.63637,0.63646,79400000.0
2006-05-02 13:26:00,0.63657,0.63658,0.63628,0.63654,120199999.0
2006-05-02 13:27:00,0.63661,0.63663,0.63645,0.63645,58100000.0
2006-05-02 13:28:00,0.63652,0.63666,0.63651,0.63666,86600000.0
2006-05-02 13:29:00,0.63675,0.63687,0.63675,0.63677,113999999.0
2006-05-02 13:30:00,0.63664,0.63678,0.63664,0.63675,82800001.0
2006-05-02 13:31:00,0.63672,0.63681,0.63669,0.63681,52300000.0
2006-05-02 13:32:00,0.63677,0.63677,0.63669,0.63669,93200000.0
2006-05-02 13:33:00,0.63671,0.63671,0.63644,0.63644,56500000.0
2006-05-02 13:34:00,0.63635,0.63649,0.63635,0.63646,96300000.0
2006-05-02 13:35:00,0.63658,0.6367,0.63656,0.63665,117500000.0
2006-05-02 13:36:00,0.6367,0.63675,0.63665,0.6367,110400002.0
2006-05-02 13:37:00,0.63675,0.6368,0.63665,0.6367,99699999.0
2006-05-02 13:38:00,0.6367,0.63675,0.6367,0.63675,104900003.0
2006-05-02 13:39:00,0.63675,0.63675,0.6367,0.6367,36600000.0
2006-05-02 13:40:00,0.63668,0.63669,0.63659,0.63669,51800000.0
2006-05-02 13:41:00,0.63665,0.63707,0.63665,0.63698,146400000.0
2006-05-02 13:42:00,0.63686,0.63719,0.63686,0.63704,77200001.0
2006-05-02 13:43:00,0.63711,0.63736,0.63707,0.63736,92000000.0
2006-05-02 13:44:00,0.6374,0.6374,0.6371,0.63713,121399998.0
2006-05-02 13:45:00,0.6371,0.63721,0.63707,0.63713,142799997.0
2006-05-02 13:46:00,0.63692,0.63715,0.63692,0.6371,119000001.0
2006-05-02 13:47:00,0.63711,0.63723,0.63711,0.63723,81200001.0
2006-05-02 13:48:00,0.6372,0.63735,0.6372,0.63723,89399999.0
2006-05-02 13:49:00,0.6373,0.6373,0.6372,0.6372,56900000.0
2006-05-02 13:50:00,0.63726,0.63728,0.63718,0.63728,43700000.0
2006-05-02 13:51:00,0.6372,0.6373,0.6372,0.6373,88599999.0
2006-05-02 13:52:00,0.63733,0.63739,0.63721,0.63738,77199999.0
2006-05-02 13:53:00,0.63745,0.63745,0.63732,0.6374,140399999.0
2006-05-02 13:54:00,0.63738,0.63738,0.63733,0.63738,109900002.0
2006-05-02 13:55:00,0.63735,0.6374,0.63725,0.6373,51300000.0
2006-05-02 13:56:00,0.63734,0.63743,0.63734,0.63734,31200000.0
2006-05-02 13:57:00,0.6375,0.6375,0.63745,0.63745,64600000.0
2006-05-02 13:58:00,0.63742,0.63742,0.63729,0.63737,86200001.0
2006-05-02 13:59:00,0.63747,0.63747,0.63735,0.63735,65399999.0
2006-05-02 14:00:00,0.63737,0.63744,0.63714,0.63735,80999999.0
2006-05-02 14:01:00,0.6374,0.63745,0.63735,0.6374,89100000.0
2006-05-02 14:02:00,0.63743,0.63751,0.6374,0.6374,55900000.0
2006-05-02 14:03:00,0.6375,0.63755,0.63743,0.63745,114299996.0
2006-05-02 14:04:00,0.6375,0.63758,0.63745,0.63758,87299999.0
2006-05-02 14:05:00,0.63748,0.6376,0.63748,0.63755,89500000.0
2006-05-02 14:06:00,0.63755,0.6376,0.63745,0.63755,134100001.0
2006-05-02 14:07:00,0.63755,0.63758,0.6375,0.63758,88899999.0
2006-05-02 14:08:00,0.63747,0.63757,0.63747,0.63756,60700000.0
2006-05-02 14:09:00,0.63753,0.63756,0.63745,0.63746,128400001.0
2006-05-02 14:10:00,0.63754,0.63754,0.63748,0.63749,99500001.0
2006-05-02 14:11:00,0.63741,0.63758,0.63738,0.6375,89600000.0
2006-05-02 14:12:00,0.63758,0.63779,0.63758,0.63777,53299999.0
2006-05-02 14:13:00,0.63775,0.6378,0.63765,0.63775,37199999.0
2006-05-02 14:14:00,0.63775,0.63782,0.6377,0.63775,100300000.0
2006-05-02 14:15:00,0.63777,0.6378,0.63775,0.6378,29500000.0
2006-05-02 14:16:00,0.6377,0.63781,0.6377,0.63774,68599999.0
2006-05-02 14:17:00,0.6377,0.6379,0.6377,0.63772,85200001.0
2006-05-02 14:18:00,0.63782,0.63805,0.63782,0.63803,137799999.0
2006-05-02 14:19:00,0.63803,0.63817,0.63801,0.63815,127099999.0
2006-05-02 14:20:00,0.63809,0.6382,0.63809,0.6382,97299999.0
2006-05-02 14:21:00,0.63825,0.63846,0.63825,0.63842,65000000.0
2006-05-02 14:22:00,0.6384,0.63856,0.63826,0.63826,47600000.0
2006-05-02 14:23:00,0.63818,0.63822,0.63811,0.63822,100100001.0
2006-05-02 14:24:00,0.63825,0.63826,0.63815,0.63815,80600000.0
2006-05-02 14:25:00,0.63818,0.6383,0.63815,0.6382,112100001.0
2006-05-02 14:26:00,0.6382,0.63837,0.6382,0.63837,71000001.0
2006-05-02 14:27:00,0.63821,0.63826,0.63817,0.63817,107500000.0
2006-05-02 14:28:00,0.63824,0.63831,0.63824,0.63831,28800000.0
2006-05-02 14:29:00,0.6384,0.63843,0.6383,0.6384,123499998.0
2006-05-02 14:30:00,0.63848,0.6386,0.63843,0.63855,133600000.0
2006-05-02 14:31:00,0.63852,0.63857,0.6385,0.6385,57999999.0
2006-05-02 14:32:00,0.63852,0.63861,0.63847,0.63855,82999999.0
2006-05-02 14:33:00,0.63856,0.63856,0.63845,0.63845,62100000.0
2006-05-02 14:34:00,0.6385,0.63852,0.63828,0.63852,69400000.0
2006-05-02 14:35:00,0.63852,0.6386,0.63852,0.63855,68600000.0
2006-05-02 14:36:00,0.6386,0.63861,0.63843,0.63843,72200000.0
2006-05-02 14:37:00,0.63842,0.63848,0.63841,0.63848,39599999.0
2006-05-02 14:38:00,0.63856,0.63858,0.6385,0.63858,57399999.0
2006-05-02 14:39:00,0.6385,0.63862,0.6385,0.63862,135400001.0
2006-05-02 14:40:00,0.63862,0.63862,0.63847,0.63856,61700001.0
2006-05-02 14:41:00,0.63864,0.63875,0.63815,0.63815,68599999.0
2006-05-02 14:42:00,0.63802,0.63802,0.63778,0.63784,60300000.0
2006-05-02 14:43:00,0.63786,0.6381,0.63786,0.6381,99600000.0
2006-05-02 14:44:00,0.63792,0.63799,0.63784,0.63799,54200000.0
2006-05-02 14:45:00,0.63787,0.63793,0.63781,0.63781,83900000.0
2006-05-02 14:46:00,0.63786,0.63797,0.63784,0.63797,75700000.0
2006-05-02 14:47:00,0.63793,0.63832,0.63788,0.63826,107800001.0
2006-05-02 14:48:00,0.63832,0.63832,0.63828,0.6383,77699999.0
2006-05-02 14:49:00,0.6383,0.63848,0.63824,0.63846,89999999.0
2006-05-02 14:50:00,0.6385,0.6385,0.63824,0.63845,65599999.0
2006-05-02 14:51:00,0.63844,0.63847,0.63833,0.6384,140900001.0
2006-05-02 14:52:00,0.63841,0.63855,0.63838,0.63838,110900000.0
2006-05-02 14:53:00,0.63845,0.63845,0.63825,0.63825,26600000.0
2006-05-02 14:54:00,0.6381,0.63819,0.63805,0.63812,68999999.0
2006-05-02 14:55:00,0.63805,0.6381,0.63805,0.63805,110400002.0
2006-05-02 14:56:00,0.63816,0.63834,0.63816,0.63834,13600000.0
2006-05-02 14:57:00,0.63835,0.63835,0.63827,0.63835,84800001.0
2006-05-02 14:58:00,0.6383,0.6384,0.6383,0.6383,77000000.0
2006-05-02 14:59:00,0.63837,0.63837,0.63829,0.6383,66199998.0
2006-05-02 15:00:00,0.63828,0.63831,0.63818,0.63822,90100000.0
2006-05-02 15:01:00,0.63814,0.63814,0.63769,0.63776,124000002.0
2006-05-02 15:02:00,0.63781,0.63785,0.63772,0.63772,64999999.0
2006-05-02 15:03:00,0.6377,0.63772,0.63756,0.63762,73900001.0
2006-05-02 15:04:00,0.63757,0.63798,0.63757,0.63798,86400001.0
2006-05-02 15:05:00,0.63794,0.63794,0.63771,0.63791,90500000.0
2006-05-02 15:06:00,0.63803,0.63817,0.63799,0.63816,139100000.0
2006-05-02 15:07:00,0.63822,0.63825,0.63818,0.63818,69300001.0
2006-05-02 15:08:00,0.63817,0.63832,0.63808,0.63808,153799997.0
2006-05-02 15:09:00,0.63823,0.63826,0.63809,0.63818,125600001.0
2006-05-02 15:10:00,0.63823,0.6383,0.6382,0.6382,68699999.0
2006-05-02 15:11:00,0.63816,0.63824,0.63812,0.63812,82499999.0
2006-05-02 15:12:00,0.6382,0.63829,0.6382,0.63824,95699998.0
2006-05-02 15:13:00,0.63825,0.63845,0.63825,0.63838,159899999.0
2006-05-02 15:14:00,0.63838,0.63838,0.63813,0.63828,72600000.0
2006-05-02 15:15:00,0.6383,0.63832,0.63827,0.63829,111499998.0
2006-05-02 15:16:00,0.63821,0.63829,0.63815,0.63825,100100001.0
2006-05-02 15:17:00,0.63822,0.63846,0.63821,0.6383,100100001.0
2006-05-02 15:18:00,0.63844,0.63844,0.6383,0.6383,33800000.0
2006-05-02 15:19:00,0.63838,0.63838,0.63827,0.63835,121100001.0
2006-05-02 15:20:00,0.63831,0.63831,0.63816,0.63831,84900000.0
2006-05-02 15:21:00,0.63836,0.63837,0.63835,0.63835,86200001.0
2006-05-02 15:22:00,0.63834,0.63834,0.63831,0.63831,47199999.0
2006-05-02 15:23:00,0.63826,0.63828,0.63823,0.63825,94599998.0
2006-05-02 15:24:00,0.63833,0.63833,0.63815,0.63825,124400000.0
2006-05-02 15:25:00,0.6383,0.6383,0.6382,0.63822,130800001.0
2006-05-02 15:26:00,0.6382,0.6383,0.63817,0.63825,108100000.0
2006-05-02 15:27:00,0.63818,0.63829,0.63818,0.63822,93699998.0
2006-05-02 15:28:00,0.63815,0.6383,0.63812,0.63815,55000000.0
2006-05-02 15:29:00,0.63815,0.6383,0.63815,0.6382,123599999.0
2006-05-02 15:30:00,0.63816,0.63816,0.63794,0.63794,50200000.0
2006-05-02 15:31:00,0.63796,0.63796,0.63772,0.63772,77800000.0
2006-05-02 15:32:00,0.63772,0.63788,0.63772,0.63782,35800000.0
2006-05-02 15:33:00,0.63784,0.63799,0.63784,0.63795,86199999.0
2006-05-02 15:34:00,0.63786,0.63798,0.63786,0.63797,44600001.0
2006-05-02 15:35:00,0.63793,0.638,0.63787,0.63793,110900000.0
2006-05-02 15:36:00,0.63785,0.63797,0.6378,0.63789,122799999.0
2006-05-02 15:37:00,0.63785,0.63794,0.63781,0.63794,80299999.0
2006-05-02 15:38:00,0.63798,0.63798,0.6379,0.6379,10800000.0
2006-05-02 15:39:00,0.63791,0.63812,0.63788,0.63812,145099999.0
2006-05-02 15:40:00,0.63816,0.63829,0.6381,0.63812,110100000.0
2006-05-02 15:41:00,0.63828,0.63828,0.63819,0.63822,78000000.0
2006-05-02 15:42:00,0.63816,0.63816,0.63797,0.63797,76699999.0
2006-05-02 15:43:00,0.63803,0.63813,0.63801,0.6381,43199999.0
2006-05-02 15:44:00,0.63818,0.63822,0.63818,0.63821,26200000.0
2006-05-02 15:45:00,0.63815,0.63829,0.63808,0.63816,74099999.0
2006-05-02 15:46:00,0.63824,0.6383,0.63807,0.63807,145000001.0
2006-05-02 15:47:00,0.63815,0.6382,0.63815,0.63818,45400000.0
2006-05-02 15:48:00,0.63815,0.63821,0.63813,0.6382,63099998.0
2006-05-02 15:49:00,0.63815,0.6383,0.63815,0.6383,33000000.0
2006-05-02 15:50:00,0.63818,0.63818,0.63817,0.63817,23900000.0
2006-05-02 15:51:00,0.63818,0.6382,0.6381,0.6382,77499999.0
2006-05-02 15:52:00,0.63806,0.63815,0.63804,0.63811,92699999.0
2006-05-02 15:53:00,0.63806,0.63818,0.63806,0.63812,89200000.0
2006-05-02 15:54:00,0.63815,0.63815,0.63805,0.63805,13600000.0
2006-05-02 15:55:00,0.63803,0.63808,0.63795,0.63795,101299999.0
2006-05-02 15:56:00,0.63802,0.6381,0.63795,0.63809,89999998.0
2006-05-02 15:57:00,0.63811,0.63811,0.63792,0.63792,114500002.0
2006-05-02 15:58:00,0.63796,0.63804,0.63796,0.63798,81100000.0
2006-05-02 15:59:00,0.638,0.63808,0.63786,0.63805,111600001.0
2006-05-02 16:00:00,0.63794,0.638,0.63794,0.63796,55200000.0
2006-05-02 16:01:00,0.63798,0.63803,0.63792,0.63796,44700000.0
2006-05-02 16:02:00,0.63798,0.63802,0.63793,0.63793,92300002.0
2006-05-02 16:03:00,0.638,0.638,0.63792,0.63792,36000000.0
2006-05-02 16:04:00,0.63798,0.63803,0.63791,0.63803,100599998.0
2006-05-02 16:05:00,0.63797,0.63803,0.63783,0.63793,119399998.0
2006-05-02 16:06:00,0.63792,0.63792,0.63774,0.63778,65800000.0
2006-05-02 16:07:00,0.63776,0.63794,0.63776,0.63794,33500000.0
2006-05-02 16:08:00,0.63792,0.63794,0.63775,0.63775,91800000.0
2006-05-02 16:09:00,0.63765,0.63781,0.63765,0.63778,43099999.0
2006-05-02 16:10:00,0.63771,0.63771,0.63742,0.63762,75700000.0
2006-05-02 16:11:00,0.63754,0.63757,0.63746,0.63752,59500000.0
2006-05-02 16:12:00,0.63751,0.63762,0.63751,0.63762,83299998.0
2006-05-02 16:13:00,0.63764,0.63775,0.63764,0.6377,87100000.0
2006-05-02 16:14:00,0.63787,0.6381,0.63787,0.63808,37500000.0
2006-05-02 16:15:00,0.63815,0.63825,0.63812,0.63821,143699999.0
2006-05-02 16:16:00,0.63833,0.63853,0.63808,0.63845,92100001.0
2006-05-02 16:17:00,0.63842,0.63898,0.63842,0.63898,82500001.0
2006-05-02 16:18:00,0.63886,0.63886,0.63846,0.63846,44500000.0
2006-05-02 16:19:00,0.63842,0.63848,0.63828,0.63843,176899999.0
2006-05-02 16:20:00,0.63869,0.6392,0.63869,0.6392,10700000.0
2006-05-02 16:21:00,0.63926,0.63935,0.63922,0.63922,70900000.0
2006-05-02 16:22:00,0.63923,0.63957,0.63922,0.63957,107599999.0
2006-05-02 16:23:00,0.63978,0.63993,0.63962,0.63993,97800000.0
2006-05-02 16:24:00,0.63991,0.64079,0.63991,0.64072,142300000.0
2006-05-02 16:25:00,0.64064,0.64064,0.64031,0.64031,92300000.0
2006-05-02 16:26:00,0.64014,0.64027,0.6399,0.63994,90699998.0
2006-05-02 16:27:00,0.63981,0.63981,0.63935,0.63963,103200001.0
2006-05-02 16:28:00,0.63932,0.63958,0.63932,0.63935,94100001.0
2006-05-02 16:29:00,0.63933,0.6395,0.63933,0.6395,128200001.0
2006-05-02 16:30:00,0.63962,0.63962,0.63944,0.63949,100400000.0
2006-05-02 16:31:00,0.63951,0.63988,0.63945,0.63988,55599999.0
2006-05-02 16:32:00,0.64002,0.64002,0.63953,0.63965,117999999.0
2006-05-02 16:33:00,0.63963,0.63967,0.63953,0.63965,120800000.0
2006-05-02 16:34:00,0.63961,0.63969,0.63961,0.63962,132900001.0
2006-05-02 16:35:00,0.63972,0.6399,0.63972,0.6399,85999999.0
2006-05-02 16:36:00,0.63989,0.64005,0.63989,0.63992,131499997.0
2006-05-02 16:37:00,0.63983,0.64002,0.63977,0.63977,100900000.0
2006-05-02 16:38:00,0.63979,0.63982,0.63971,0.63971,80499999.0
2006-05-02 16:39:00,0.63968,0.63978,0.63962,0.63974,159799998.0
2006-05-02 16:40:00,0.63986,0.64012,0.63986,0.64007,58200000.0
2006-05-02 16:41:00,0.64015,0.64021,0.63991,0.63991,43800000.0
2006-05-02 16:42:00,0.63983,0.64009,0.63982,0.63993,92799999.0
2006-05-02 16:43:00,0.63987,0.63997,0.63986,0.63997,84900000.0
2006-05-02 16:44:00,0.64005,0.6401,0.63995,0.63995,117200000.0
2006-05-02 16:45:00,0.64005,0.64005,0.63995,0.63995,124000001.0
2006-05-02 16:46:00,0.64002,0.64002,0.63984,0.63985,92200000.0
2006-05-02 16:47:00,0.63988,0.63993,0.63984,0.63993,115599999.0
2006-05-02 16:48:00,0.63997,0.63997,0.63984,0.63994,94100000.0
2006-05-02 16:49:00,0.63985,0.6399,0.63965,0.63965,56699999.0
2006-05-02 16:50:00,0.63962,0.63962,0.63953,0.63957,96600001.0
2006-05-02 16:51:00,0.63965,0.63975,0.63965,0.6397,170400001.0
2006-05-02 16:52:00,0.63992,0.63995,0.63973,0.63974,140799996.0
2006-05-02 16:53:00,0.63983,0.63983,0.63974,0.6398,82700000.0
2006-05-02 16:54:00,0.63967,0.63967,0.6395,0.63964,110700001.0
2006-05-02 16:55:00,0.6397,0.63996,0.6397,0.63992,96200000.0
2006-05-02 16:56:00,0.63998,0.64021,0.63998,0.64021,45300000.0
2006-05-02 16:57:00,0.64025,0.64025,0.64005,0.64017,116100000.0
2006-05-02 16:58:00,0.64013,0.64015,0.6401,0.64013,72200000.0
2006-05-02 16:59:00,0.64,0.64,0.63964,0.6397,132199998.0
2006-05-02 17:00:00,0.63973,0.63979,0.63949,0.63979,141600002.0
2006-05-02 17:01:00,0.63995,0.63995,0.63974,0.63976,131099999.0
2006-05-02 17:02:00,0.63971,0.63971,0.6396,0.63964,75400000.0
2006-05-02 17:03:00,0.63963,0.63963,0.63929,0.63958,69199999.0
2006-05-02 17:04:00,0.63952,0.63974,0.63952,0.63974,120800003.0
2006-05-02 17:05:00,0.63979,0.63986,0.63972,0.63986,87200000.0
2006-05-02 17:06:00,0.63993,0.64007,0.63976,0.63992,82899999.0
2006-05-02 17:07:00,0.63999,0.63999,0.6398,0.6398,33000000.0
2006-05-02 17:08:00,0.63978,0.63982,0.63964,0.63975,152600001.0
2006-05-02 17:09:00,0.6398,0.63988,0.6397,0.63988,61599999.0
2006-05-02 17:10:00,0.63979,0.63999,0.63979,0.63999,111799999.0
2006-05-02 17:11:00,0.63983,0.6401,0.63983,0.63994,67999999.0
2006-05-02 17:12:00,0.63994,0.63995,0.63975,0.63975,134300000.0
2006-05-02 17:13:00,0.63978,0.63991,0.63978,0.63986,118700000.0
2006-05-02 17:14:00,0.64009,0.64025,0.63999,0.64017,99899999.0
2006-05-02 17:15:00,0.64031,0.64032,0.6399,0.6399,63200000.0
2006-05-02 17:16:00,0.63981,0.63992,0.6398,0.6398,122099999.0
2006-05-02 17:17:00,0.63967,0.63979,0.63962,0.63962,75800000.0
2006-05-02 17:18:00,0.6396,0.6396,0.63955,0.6396,117799999.0
2006-05-02 17:19:00,0.63961,0.63963,0.63946,0.63946,39600000.0
2006-05-02 17:20:00,0.63958,0.63982,0.63954,0.63982,71400000.0
2006-05-02 17:21:00,0.63985,0.63991,0.63981,0.63987,84499998.0
2006-05-02 17:22:00,0.63981,0.6399,0.63981,0.6399,30500000.0
2006-05-02 17:23:00,0.63979,0.6398,0.6396,0.63961,121799999.0
2006-05-02 17:24:00,0.63956,0.63962,0.63952,0.63962,69200000.0
2006-05-02 17:25:00,0.63956,0.63962,0.63955,0.63959,99799999.0
2006-05-02 17:26:00,0.63958,0.63977,0.63958,0.6397,64500000.0
2006-05-02 17:27:00,0.63991,0.64005,0.63978,0.63978,126700001.0
2006-05-02 17:28:00,0.63986,0.64012,0.63986,0.64002,94900000.0
2006-05-02 17:29:00,0.6401,0.6401,0.64,0.6401,80900002.0
2006-05-02 17:30:00,0.6401,0.64015,0.64005,0.64005,99200000.0
2006-05-02 17:31:00,0.64,0.64015,0.64,0.6401,83600000.0
2006-05-02 17:32:00,0.64005,0.6401,0.64,0.64,90999999.0
2006-05-02 17:33:00,0.64005,0.64005,0.63997,0.63997,56700000.0
2006-05-02 17:34:00,0.63996,0.64007,0.63996,0.64007,66800000.0
2006-05-02 17:35:00,0.6402,0.64038,0.6402,0.64038,47400000.0
2006-05-02 17:36:00,0.64037,0.64037,0.64018,0.64025,65500001.0
2006-05-02 17:37:00,0.64023,0.64023,0.64012,0.64012,68499999.0
2006-05-02 17:38:00,0.63997,0.64013,0.63997,0.64002,44400000.0
2006-05-02 17:39:00,0.64,0.64017,0.64,0.64017,56700000.0
2006-05-02 17:40:00,0.64005,0.64009,0.64001,0.64009,46900001.0
2006-05-02 17:41:00,0.63991,0.63991,0.63987,0.63987,31799999.0
2006-05-02 17:42:00,0.63979,0.63981,0.63967,0.63972,78499999.0
2006-05-02 17:43:00,0.6398,0.64015,0.6398,0.64015,94599998.0
2006-05-02 17:44:00,0.64021,0.64021,0.63985,0.63985,82500001.0
2006-05-02 17:45:00,0.63977,0.63977,0.63958,0.63963,91000000.0
2006-05-02 17:46:00,0.63961,0.6398,0.63961,0.6398,72900000.0
2006-05-02 17:47:00,0.63957,0.64014,0.63957,0.64014,58999999.0
2006-05-02 17:48:00,0.6403,0.6403,0.64025,0.6403,91499999.0
2006-05-02 17:49:00,0.64015,0.64015,0.64014,0.64014,16100000.0
2006-05-02 17:50:00,0.64001,0.64012,0.64001,0.64006,59000000.0
2006-05-02 17:51:00,0.64003,0.64022,0.64003,0.64006,104500000.0
2006-05-02 17:52:00,0.6401,0.64015,0.6401,0.64015,34299999.0
2006-05-02 17:53:00,0.64017,0.64023,0.64015,0.64023,117199999.0
2006-05-02 17:54:00,0.64017,0.64033,0.64017,0.64033,64900000.0
2006-05-02 17:55:00,0.64029,0.64042,0.64029,0.64042,30300000.0
2006-05-02 17:56:00,0.64035,0.64045,0.64035,0.6404,107600000.0
2006-05-02 17:57:00,0.64035,0.64045,0.64034,0.64045,116200001.0
2006-05-02 17:58:00,0.64041,0.64044,0.64036,0.64038,115099998.0
2006-05-02 17:59:00,0.6403,0.64039,0.64012,0.64039,192999997.0
2006-05-02 18:00:00,0.6404,0.64045,0.64033,0.64033,65300001.0
2006-05-02 18:01:00,0.6403,0.6403,0.64017,0.64018,91600002.0
2006-05-02 18:02:00,0.64004,0.64004,0.63965,0.63966,45100000.0
2006-05-02 18:03:00,0.63968,0.63972,0.63959,0.63971,259100002.0
2006-05-02 18:04:00,0.63968,0.63974,0.63955,0.63971,169300001.0
2006-05-02 18:05:00,0.63977,0.63978,0.63958,0.63958,335900002.0
2006-05-02 18:06:00,0.63959,0.63959,0.63939,0.63944,144099999.0
2006-05-02 18:07:00,0.63943,0.63964,0.63942,0.63945,250799998.0
2006-05-02 18:08:00,0.63942,0.63958,0.63942,0.63957,79499998.0
2006-05-02 18:09:00,0.6396,0.63967,0.63928,0.63943,173699999.0
2006-05-02 18:10:00,0.63928,0.63929,0.63921,0.63928,153700001.0
2006-05-02 18:11:00,0.63926,0.63926,0.63916,0.63922,71700000.0
2006-05-02 18:12:00,0.6394,0.6394,0.63929,0.63933,88299999.0
2006-05-02 18:13:00,0.63936,0.63942,0.63928,0.63932,104000000.0
2006-05-02 18:14:00,0.63942,0.63972,0.63942,0.63971,93300001.0
2006-05-02 18:15:00,0.63972,0.63988,0.63972,0.63986,160200001.0
2006-05-02 18:16:00,0.63987,0.63987,0.63963,0.63965,376100002.0
2006-05-02 18:17:00,0.63966,0.63978,0.63966,0.63975,148500000.0
2006-05-02 18:18:00,0.63973,0.63998,0.63973,0.63986,274200001.0
2006-05-02 18:19:00,0.63984,0.63994,0.63968,0.63968,259999998.0
2006-05-02 18:20:00,0.6396,0.6396,0.63922,0.63922,122899999.0
2006-05-02 18:21:00,0.63912,0.63923,0.63911,0.63916,200900002.0
2006-05-02 18:22:00,0.63915,0.63927,0.63914,0.63926,111400003.0
2006-05-02 18:23:00,0.63928,0.63935,0.63925,0.63935,277600001.0
2006-05-02 18:24:00,0.63935,0.63945,0.63925,0.63935,218699999.0
2006-05-02 18:25:00,0.63929,0.6393,0.63913,0.63922,175999998.0
2006-05-02 18:26:00,0.6392,0.6393,0.6392,0.6393,135999999.0
2006-05-02 18:27:00,0.63926,0.63945,0.63926,0.63935,245300001.0
2006-05-02 18:28:00,0.6393,0.6394,0.6392,0.6393,158800002.0
2006-05-02 18:29:00,0.63928,0.63928,0.63915,0.63925,236599998.0
2006-05-02 18:30:00,0.63922,0.63925,0.63915,0.63925,106000002.0
2006-05-02 18:31:00,0.6392,0.63925,0.63915,0.6392,286299998.0
2006-05-02 18:32:00,0.63925,0.6394,0.63925,0.63937,27900000.0
2006-05-02 18:33:00,0.63945,0.63945,0.6393,0.63932,195900001.0
2006-05-02 18:34:00,0.6394,0.63945,0.63935,0.6394,101100001.0
2006-05-02 18:35:00,0.63945,0.63945,0.63935,0.63935,74100000.0
2006-05-02 18:36:00,0.63942,0.63948,0.6394,0.6394,178499998.0
2006-05-02 18:37:00,0.6394,0.63948,0.63935,0.63948,85900000.0
2006-05-02 18:38:00,0.63946,0.63952,0.63942,0.63947,115899998.0
2006-05-02 18:39:00,0.63938,0.63945,0.63931,0.63937,356300000.0
2006-05-02 18:40:00,0.63935,0.6394,0.63925,0.6394,118499999.0
2006-05-02 18:41:00,0.63932,0.63952,0.63925,0.63928,282799997.0
2006-05-02 18:42:00,0.63935,0.6394,0.6393,0.6394,116600000.0
2006-05-02 18:43:00,0.63937,0.63961,0.63929,0.63945,607299998.0
2006-05-02 18:44:00,0.63944,0.63945,0.63928,0.6394,241400001.0
2006-05-02 18:45:00,0.63954,0.63961,0.63944,0.6395,495499998.0
2006-05-02 18:46:00,0.6395,0.63954,0.63945,0.63945,110000000.0
2006-05-02 18:47:00,0.63946,0.63953,0.63946,0.63951,165099999.0
2006-05-02 18:48:00,0.63948,0.63948,0.63928,0.63928,157900000.0
2006-05-02 18:49:00,0.63928,0.63946,0.63928,0.63946,136600001.0
2006-05-02 18:50:00,0.6395,0.6395,0.63925,0.63929,91600000.0
2006-05-02 18:51:00,0.63913,0.63923,0.63913,0.63922,144900003.0
2006-05-02 18:52:00,0.63923,0.63923,0.63913,0.63915,87200001.0
2006-05-02 18:53:00,0.63916,0.63918,0.63912,0.63918,90099999.0
2006-05-02 18:54:00,0.63911,0.63911,0.63897,0.63902,70900000.0
2006-05-02 18:55:00,0.6391,0.63911,0.63894,0.63897,102800000.0
2006-05-02 18:56:00,0.63901,0.63915,0.63901,0.63913,53300000.0
2006-05-02 18:57:00,0.63917,0.6392,0.6391,0.63915,54700000.0
2006-05-02 18:58:00,0.63913,0.63918,0.6391,0.6391,73900000.0
2006-05-02 18:59:00,0.63895,0.63905,0.63882,0.63889,180400003.0
2006-05-02 19:00:00,0.63888,0.63891,0.63883,0.63886,141199999.0
2006-05-02 19:01:00,0.63893,0.63903,0.63891,0.63891,69300001.0
2006-05-02 19:02:00,0.63895,0.63895,0.63885,0.63895,73000001.0
2006-05-02 19:03:00,0.6389,0.63904,0.6389,0.63895,174699999.0
2006-05-02 19:04:00,0.6389,0.63905,0.63885,0.63885,113500001.0
2006-05-02 19:05:00,0.63885,0.63897,0.63885,0.63896,79900000.0
2006-05-02 19:06:00,0.63892,0.63892,0.63878,0.63887,187400000.0
2006-05-02 19:07:00,0.63898,0.63906,0.63883,0.6389,233199998.0
2006-05-02 19:08:00,0.639,0.639,0.6389,0.639,176100001.0
2006-05-02 19:09:00,0.63905,0.63905,0.6389,0.63898,118200000.0
2006-05-02 19:10:00,0.63897,0.639,0.63895,0.63895,82899999.0
2006-05-02 19:11:00,0.6389,0.639,0.6389,0.63895,140300001.0
2006-05-02 19:12:00,0.6389,0.639,0.6389,0.63895,79900001.0
2006-05-02 19:13:00,0.63889,0.63898,0.63883,0.63894,95300001.0
2006-05-02 19:14:00,0.639,0.639,0.63895,0.63895,107600000.0
2006-05-02 19:15:00,0.63895,0.639,0.63895,0.63895,103600000.0
2006-05-02 19:16:00,0.63891,0.63902,0.63891,0.63901,88400000.0
2006-05-02 19:17:00,0.63895,0.639,0.6388,0.63892,131900003.0
2006-05-02 19:18:00,0.63895,0.639,0.63893,0.639,100000000.0
2006-05-02 19:19:00,0.6389,0.639,0.6389,0.639,80499999.0
2006-05-02 19:20:00,0.639,0.63905,0.6389,0.6389,118800003.0
2006-05-02 19:21:00,0.63895,0.63912,0.63893,0.63898,152900000.0
2006-05-02 19:22:00,0.63895,0.639,0.63895,0.639,77999999.0
2006-05-02 19:23:00,0.6389,0.639,0.6389,0.63895,72500000.0
2006-05-02 19:24:00,0.639,0.63902,0.63895,0.63895,61400001.0
2006-05-02 19:25:00,0.639,0.63905,0.63895,0.63905,59800000.0
2006-05-02 19:26:00,0.63895,0.63901,0.63895,0.63901,66099999.0
2006-05-02 19:27:00,0.63898,0.63905,0.6389,0.6389,152899999.0
2006-05-02 19:28:00,0.6391,0.6391,0.6389,0.6389,197400001.0
2006-05-02 19:29:00,0.6389,0.639,0.63885,0.63895,60500000.0
2006-05-02 19:30:00,0.639,0.639,0.63895,0.639,39200000.0
2006-05-02 19:31:00,0.63903,0.63903,0.63885,0.639,77000000.0
2006-05-02 19:32:00,0.639,0.6391,0.6389,0.63895,174800001.0
2006-05-02 19:33:00,0.6389,0.639,0.6389,0.639,52600000.0
2006-05-02 19:34:00,0.63898,0.63901,0.63883,0.63899,127899999.0
2006-05-02 19:35:00,0.639,0.63905,0.6389,0.639,267000001.0
2006-05-02 19:36:00,0.63898,0.63902,0.6389,0.63895,200000001.0
2006-05-02 19:37:00,0.63895,0.639,0.63893,0.63893,81399998.0
2006-05-02 19:38:00,0.63898,0.63898,0.63889,0.63893,62000000.0
2006-05-02 19:39:00,0.63902,0.63913,0.63902,0.63904,244599999.0
2006-05-02 19:40:00,0.63913,0.63913,0.63905,0.63905,98999998.0
2006-05-02 19:41:00,0.63913,0.63925,0.63913,0.63915,52000000.0
2006-05-02 19:42:00,0.63912,0.63916,0.63897,0.63897,70100000.0
2006-05-02 19:43:00,0.639,0.63908,0.63896,0.63897,72099999.0
2006-05-02 19:44:00,0.63909,0.63913,0.63893,0.63907,111499999.0
2006-05-02 19:45:00,0.63911,0.63923,0.63909,0.6391,47700000.0
2006-05-02 19:46:00,0.63916,0.63936,0.63915,0.6393,99800001.0
2006-05-02 19:47:00,0.63936,0.63952,0.63936,0.63952,59899999.0
2006-05-02 19:48:00,0.63953,0.63966,0.63933,0.63933,51800000.0
2006-05-02 19:49:00,0.6393,0.63971,0.6393,0.6394,161299999.0
2006-05-02 19:50:00,0.63962,0.63971,0.63959,0.63971,81200000.0
2006-05-02 19:51:00,0.63981,0.6399,0.63979,0.63979,175799999.0
2006-05-02 19:52:00,0.63978,0.63987,0.6397,0.63977,161400000.0
2006-05-02 19:53:00,0.63977,0.63977,0.63967,0.6397,174000002.0
2006-05-02 19:54:00,0.63968,0.63973,0.63959,0.63959,148400000.0
2006-05-02 19:55:00,0.63945,0.63955,0.63945,0.63955,255600001.0
2006-05-02 19:56:00,0.63953,0.6396,0.63948,0.6395,271800000.0
2006-05-02 19:57:00,0.63955,0.63955,0.63945,0.6395,145199998.0
2006-05-02 19:58:00,0.6395,0.6395,0.63931,0.63931,180699997.0
2006-05-02 19:59:00,0.6393,0.63938,0.63925,0.63925,90400000.0
2006-05-02 20:00:00,0.63927,0.63938,0.63925,0.6393,314000000.0
2006-05-02 20:01:00,0.6393,0.63935,0.63922,0.63933,148199999.0
2006-05-02 20:02:00,0.63937,0.63941,0.63935,0.63935,81299998.0
2006-05-02 20:03:00,0.63945,0.63945,0.63935,0.63942,98999998.0
2006-05-02 20:04:00,0.6394,0.63945,0.6393,0.6394,146599999.0
2006-05-02 20:05:00,0.63942,0.63945,0.6393,0.63945,158100003.0
2006-05-02 20:06:00,0.63945,0.63945,0.6393,0.6394,265500001.0
2006-05-02 20:07:00,0.63938,0.63942,0.6393,0.6393,81000000.0
2006-05-02 20:08:00,0.63935,0.6394,0.63935,0.63937,106099998.0
2006-05-02 20:09:00,0.63942,0.6395,0.6392,0.6394,127200000.0
2006-05-02 20:10:00,0.63935,0.63945,0.63935,0.63945,125400001.0
2006-05-02 20:11:00,0.6394,0.63942,0.6394,0.63942,62100000.0
2006-05-02 20:12:00,0.63943,0.63943,0.63927,0.6393,78900000.0
2006-05-02 20:13:00,0.63938,0.63939,0.63895,0.63918,100400001.0
2006-05-02 20:14:00,0.63923,0.63925,0.63915,0.63925,137500000.0
2006-05-02 20:15:00,0.63915,0.63923,0.63913,0.63923,79700000.0
2006-05-02 20:16:00,0.63926,0.63947,0.63917,0.63939,395899998.0
2006-05-02 20:17:00,0.63937,0.63953,0.63937,0.6395,222299996.0
2006-05-02 20:18:00,0.63952,0.6398,0.63952,0.63972,118400000.0
2006-05-02 20:19:00,0.6397,0.6397,0.63965,0.6397,73200000.0
2006-05-02 20:20:00,0.63972,0.63972,0.63954,0.63962,53300001.0
2006-05-02 20:21:00,0.63974,0.63995,0.63974,0.63985,73500000.0
2006-05-02 20:22:00,0.63985,0.63989,0.63979,0.63989,140900000.0
2006-05-02 20:23:00,0.6399,0.63994,0.63977,0.63992,53900000.0
2006-05-02 20:24:00,0.63981,0.63981,0.63947,0.63965,169599998.0
2006-05-02 20:25:00,0.63965,0.63967,0.63955,0.6396,117600001.0
2006-05-02 20:26:00,0.63965,0.6397,0.63955,0.6396,102700000.0
2006-05-02 20:27:00,0.6396,0.63964,0.63958,0.63962,131900001.0
2006-05-02 20:28:00,0.63958,0.63958,0.63949,0.63951,79400000.0
2006-05-02 20:29:00,0.63952,0.63971,0.63942,0.63971,224399999.0
2006-05-02 20:30:00,0.63967,0.6399,0.63949,0.6395,275699999.0
2006-05-02 20:31:00,0.63951,0.63954,0.63941,0.63954,193300000.0
2006-05-02 20:32:00,0.63942,0.63948,0.63932,0.63933,117300002.0
2006-05-02 20:33:00,0.63932,0.63944,0.63929,0.63933,159200000.0
2006-05-02 20:34:00,0.63942,0.63962,0.63927,0.63962,127300000.0
2006-05-02 20:35:00,0.63965,0.63965,0.63934,0.63934,78000000.0
2006-05-02 20:36:00,0.63929,0.63947,0.63921,0.63929,122000000.0
2006-05-02 20:37:00,0.63938,0.63993,0.63938,0.63961,150299999.0
2006-05-02 20:38:00,0.6396,0.6396,0.63945,0.63953,152700000.0
2006-05-02 20:39:00,0.63964,0.63986,0.63964,0.63982,62700000.0
2006-05-02 20:40:00,0.63972,0.63975,0.63953,0.63963,247799999.0
2006-05-02 20:41:00,0.63961,0.63965,0.63945,0.63965,166500000.0
2006-05-02 20:42:00,0.63963,0.63968,0.63951,0.63968,82800001.0
2006-05-02 20:43:00,0.63972,0.63983,0.63972,0.63977,155600001.0
2006-05-02 20:44:00,0.63972,0.63983,0.63972,0.63983,19900000.0
2006-05-02 20:45:00,0.63981,0.63987,0.63975,0.63975,34100000.0
2006-05-02 20:46:00,0.63985,0.63985,0.63973,0.63973,47500000.0
2006-05-02 20:47:00,0.63979,0.63993,0.63979,0.63993,82800000.0
2006-05-02 20:48:00,0.6399,0.64,0.6399,0.6399,98600000.0
2006-05-02 20:49:00,0.63996,0.64025,0.63996,0.64025,92900000.0
2006-05-02 20:50:00,0.64033,0.64043,0.64028,0.64028,224000000.0
2006-05-02 20:51:00,0.64025,0.64038,0.64025,0.64031,85500000.0
2006-05-02 20:52:00,0.64023,0.64023,0.63997,0.63997,96900000.0
2006-05-02 20:53:00,0.64004,0.64004,0.63981,0.63981,316999999.0
2006-05-02 20:54:00,0.63973,0.63982,0.63962,0.6397,193200000.0
2006-05-02 20:55:00,0.63959,0.63972,0.63959,0.63963,82500000.0
2006-05-02 20:56:00,0.63959,0.63972,0.63935,0.63966,78299999.0
2006-05-02 20:57:00,0.63963,0.6397,0.63948,0.63956,65700000.0
2006-05-02 20:58:00,0.6395,0.63957,0.63928,0.63928,301499998.0
2006-05-02 20:59:00,0.6393,0.6394,0.63925,0.6393,238499999.0
2006-05-02 21:00:00,0.6393,0.63932,0.63925,0.6393,261299999.0
2006-05-02 21:01:00,0.6392,0.63932,0.6392,0.63932,116899999.0
2006-05-02 21:02:00,0.6393,0.63935,0.63927,0.6393,56900000.0
2006-05-02 21:03:00,0.63935,0.6394,0.63925,0.6394,145399999.0
2006-05-02 21:04:00,0.6393,0.63935,0.63925,0.63925,59700000.0
2006-05-02 21:05:00,0.63935,0.6394,0.63925,0.6393,101599999.0
2006-05-02 21:06:00,0.63925,0.6394,0.63925,0.6393,96500000.0
2006-05-02 21:07:00,0.63935,0.63935,0.6393,0.6393,84500000.0
2006-05-02 21:08:00,0.6393,0.63935,0.6392,0.6393,105800000.0
2006-05-02 21:09:00,0.6393,0.6394,0.63925,0.63935,161900003.0
2006-05-02 21:10:00,0.6393,0.63935,0.6393,0.63935,139299996.0
2006-05-02 21:11:00,0.6393,0.6393,0.6393,0.6393,2400000.0
2006-05-02 21:12:00,0.63925,0.63938,0.63925,0.63932,122599999.0
2006-05-02 21:13:00,0.63928,0.63932,0.63925,0.6393,49100000.0
2006-05-02 21:14:00,0.63935,0.63935,0.6393,0.6393,121999998.0
2006-05-02 21:15:00,0.6393,0.6394,0.63925,0.6393,199000002.0
2006-05-02 21:16:00,0.63935,0.63935,0.63918,0.63925,155799998.0
2006-05-02 21:17:00,0.63925,0.63935,0.63915,0.63935,214399996.0
2006-05-02 21:18:00,0.63935,0.63935,0.63925,0.63935,169399998.0
2006-05-02 21:19:00,0.63935,0.63935,0.63925,0.6393,80500000.0
2006-05-02 21:20:00,0.63935,0.6394,0.6392,0.63925,206200000.0
2006-05-02 21:21:00,0.63935,0.63935,0.63925,0.63935,100400001.0
2006-05-02 21:22:00,0.63935,0.63935,0.63925,0.6393,103899999.0
2006-05-02 21:23:00,0.63925,0.63935,0.63925,0.63935,173999998.0
2006-05-02 21:24:00,0.63935,0.63935,0.63925,0.6393,113400000.0
2006-05-02 21:25:00,0.6393,0.63935,0.6393,0.63935,120499999.0
2006-05-02 21:26:00,0.63932,0.63935,0.63925,0.63928,130700000.0
2006-05-02 21:27:00,0.6393,0.63935,0.63925,0.63935,119399999.0
2006-05-02 21:28:00,0.63935,0.63935,0.6393,0.63935,35600000.0
2006-05-02 21:29:00,0.6393,0.63935,0.63915,0.63925,131799999.0
2006-05-02 21:30:00,0.63932,0.6394,0.63925,0.63935,188200000.0
2006-05-02 21:31:00,0.63935,0.63935,0.6393,0.6393,19900000.0
2006-05-02 21:32:00,0.6393,0.63935,0.63925,0.63935,32000000.0
2006-05-02 21:33:00,0.63935,0.63935,0.6393,0.63935,69700000.0
2006-05-02 21:34:00,0.63935,0.63935,0.63922,0.6393,86000001.0
2006-05-02 21:35:00,0.6393,0.63935,0.63927,0.6393,226099999.0
2006-05-02 21:36:00,0.6393,0.6394,0.63922,0.63935,264200003.0
2006-05-02 21:37:00,0.63932,0.6394,0.6393,0.63935,194200002.0
2006-05-02 21:38:00,0.63935,0.6394,0.6393,0.63932,80100000.0
2006-05-02 21:39:00,0.6393,0.63935,0.6392,0.63932,143700003.0
2006-05-02 21:40:00,0.63935,0.6394,0.6392,0.63938,173000000.0
2006-05-02 21:41:00,0.6393,0.63935,0.63925,0.63935,145199997.0
2006-05-02 21:42:00,0.63932,0.63935,0.6393,0.6393,79000000.0
2006-05-02 21:43:00,0.6393,0.6394,0.63925,0.63925,82199998.0
2006-05-02 21:44:00,0.63935,0.63935,0.63915,0.63915,85800001.0
2006-05-02 21:45:00,0.6393,0.63935,0.63922,0.6393,117100000.0
2006-05-02 21:46:00,0.63928,0.63935,0.63927,0.63927,116200000.0
2006-05-02 21:47:00,0.6393,0.63935,0.6393,0.63935,90200003.0
2006-05-02 21:48:00,0.63935,0.63935,0.63935,0.63935,51000000.0
2006-05-02 21:49:00,0.6393,0.63935,0.6392,0.63928,77700000.0
2006-05-02 21:50:00,0.63935,0.6394,0.63925,0.63932,60900000.0
2006-05-02 21:51:00,0.6393,0.63935,0.63927,0.63935,96600000.0
2006-05-02 21:52:00,0.6393,0.63945,0.63927,0.63935,86000001.0
2006-05-02 21:53:00,0.63925,0.63935,0.63925,0.63935,72599999.0
2006-05-02 21:54:00,0.63935,0.63935,0.63925,0.6393,127399997.0
2006-05-02 21:55:00,0.6393,0.63935,0.63928,0.6393,68900000.0
2006-05-02 21:56:00,0.63935,0.63935,0.63925,0.63925,90899999.0
2006-05-02 21:57:00,0.6393,0.63935,0.6392,0.63932,165699998.0
2006-05-02 21:58:00,0.6393,0.63935,0.6393,0.63935,60200002.0
2006-05-02 21:59:00,0.6393,0.6394,0.6393,0.6393,87700000.0
2006-05-02 22:00:00,0.6393,0.63935,0.63925,0.63935,116300000.0
2006-05-02 22:01:00,0.63932,0.63935,0.63925,0.6393,86700001.0
2006-05-02 22:02:00,0.63935,0.63935,0.6393,0.6393,64500001.0
2006-05-02 22:03:00,0.63935,0.63935,0.63932,0.63932,51800000.0
2006-05-02 22:04:00,0.6393,0.63935,0.63925,0.6393,106899998.0
2006-05-02 22:05:00,0.63925,0.6394,0.63925,0.63927,157500002.0
2006-05-02 22:06:00,0.63925,0.63945,0.63915,0.6393,121900000.0
2006-05-02 22:07:00,0.6393,0.63935,0.63925,0.63925,107400000.0
2006-05-02 22:08:00,0.6393,0.63945,0.63925,0.63945,89200001.0
2006-05-02 22:09:00,0.63935,0.63935,0.63925,0.63928,62300000.0
2006-05-02 22:10:00,0.6393,0.63935,0.63925,0.6393,66200001.0
2006-05-02 22:11:00,0.63922,0.63935,0.63922,0.63935,138200001.0
2006-05-02 22:12:00,0.6393,0.63935,0.63922,0.63928,151699999.0
2006-05-02 22:13:00,0.6394,0.6394,0.63925,0.6393,76400000.0
2006-05-02 22:14:00,0.63935,0.63935,0.6392,0.63932,96200000.0
2006-05-02 22:15:00,0.63932,0.63935,0.63925,0.63925,112200000.0
2006-05-02 22:16:00,0.63928,0.63938,0.63928,0.6393,85799999.0
2006-05-02 22:17:00,0.63935,0.63935,0.63925,0.63935,120000001.0
2006-05-02 22:18:00,0.63935,0.63935,0.6392,0.6392,97899999.0
2006-05-02 22:19:00,0.6393,0.6394,0.6392,0.6393,111600001.0
2006-05-02 22:20:00,0.63935,0.63935,0.6393,0.6393,96700002.0
2006-05-02 22:21:00,0.63935,0.63935,0.63925,0.63935,95600000.0
2006-05-02 22:22:00,0.63938,0.63938,0.63925,0.63925,55000000.0
2006-05-02 22:23:00,0.63925,0.6394,0.63925,0.63935,51700000.0
2006-05-02 22:24:00,0.63925,0.63935,0.63922,0.63935,116900000.0
2006-05-02 22:25:00,0.63925,0.63935,0.63925,0.6393,105099999.0
2006-05-02 22:26:00,0.6393,0.63935,0.63927,0.63935,94599999.0
2006-05-02 22:27:00,0.63925,0.6394,0.63925,0.6394,120100000.0
2006-05-02 22:28:00,0.6392,0.63932,0.6392,0.63932,47000000.0
2006-05-02 22:29:00,0.6393,0.63935,0.6393,0.6393,78100000.0
2006-05-02 22:30:00,0.63935,0.6394,0.6393,0.63935,164899999.0
2006-05-02 22:31:00,0.63935,0.63935,0.63922,0.63922,102699999.0
2006-05-02 22:32:00,0.63935,0.63935,0.63935,0.63935,21500000.0
2006-05-02 22:33:00,0.6393,0.63935,0.6393,0.63935,77100000.0
2006-05-02 22:34:00,0.6393,0.63935,0.63905,0.63932,61500000.0
2006-05-02 22:35:00,0.63937,0.63937,0.63928,0.63928,189199999.0
2006-05-02 22:36:00,0.6393,0.63935,0.63925,0.6393,91499998.0
2006-05-02 22:37:00,0.6393,0.6393,0.63925,0.6393,116900000.0
2006-05-02 22:38:00,0.6392,0.6393,0.63905,0.6393,98099999.0
2006-05-02 22:39:00,0.6393,0.63935,0.6393,0.63935,48100000.0
2006-05-02 22:40:00,0.6393,0.63935,0.6392,0.63925,83199999.0
2006-05-02 22:41:00,0.6393,0.6393,0.63927,0.6393,49400001.0
2006-05-02 22:42:00,0.6393,0.63938,0.63925,0.63938,131100003.0
2006-05-02 22:43:00,0.6393,0.6394,0.63915,0.6393,109200000.0
2006-05-02 22:44:00,0.63935,0.63938,0.63922,0.63922,179200002.0
2006-05-02 22:45:00,0.6393,0.6394,0.63925,0.6393,154400001.0
2006-05-02 22:46:00,0.63932,0.63935,0.6391,0.63925,179800000.0
2006-05-02 22:47:00,0.63925,0.63935,0.63925,0.63933,25200000.0
2006-05-02 22:48:00,0.63928,0.6394,0.63915,0.6393,73100000.0
2006-05-02 22:49:00,0.6393,0.6393,0.6393,0.6393,31200000.0
2006-05-02 22:50:00,0.63935,0.63935,0.63905,0.6393,218200000.0
2006-05-02 22:51:00,0.6393,0.63935,0.63922,0.63925,198800000.0
2006-05-02 22:52:00,0.63932,0.63932,0.63925,0.6393,105200000.0
2006-05-02 22:53:00,0.63935,0.63935,0.63925,0.63935,73099999.0
2006-05-02 22:54:00,0.63932,0.63935,0.63925,0.63925,79400001.0
2006-05-02 22:55:00,0.63925,0.6394,0.63925,0.63925,95500000.0
2006-05-02 22:56:00,0.63935,0.63937,0.63925,0.6393,109000000.0
2006-05-02 22:57:00,0.6393,0.63945,0.63928,0.63932,84499999.0
2006-05-02 22:58:00,0.6393,0.6394,0.63925,0.6393,88299999.0
2006-05-02 22:59:00,0.63915,0.63935,0.6391,0.6391,198700003.0
2006-05-02 23:00:00,0.63915,0.63935,0.63915,0.6393,95600002.0
2006-05-02 23:01:00,0.6394,0.63985,0.63931,0.63962,98400000.0
2006-05-02 23:02:00,0.63954,0.6397,0.63947,0.63961,92399999.0
2006-05-02 23:03:00,0.63925,0.63938,0.63906,0.63933,159599999.0
2006-05-02 23:04:00,0.63949,0.63953,0.63844,0.63896,148100001.0
2006-05-02 23:05:00,0.63924,0.63955,0.63916,0.63948,93900000.0
2006-05-02 23:06:00,0.63945,0.63969,0.63927,0.63948,151699999.0
2006-05-02 23:07:00,0.6395,0.63966,0.63941,0.63959,99000001.0
2006-05-02 23:08:00,0.63974,0.63974,0.63935,0.63948,86000000.0
2006-05-02 23:09:00,0.63969,0.63974,0.63931,0.63947,81200000.0
2006-05-02 23:10:00,0.63956,0.63965,0.6393,0.6393,61300000.0
2006-05-02 23:11:00,0.63933,0.6397,0.63927,0.63962,97199999.0
2006-05-02 23:12:00,0.63965,0.63974,0.63965,0.63969,175000000.0
2006-05-02 23:13:00,0.63943,0.63968,0.63933,0.63968,90799998.0
2006-05-02 23:14:00,0.63961,0.63972,0.63961,0.63972,57400000.0
2006-05-02 23:15:00,0.63975,0.63975,0.63943,0.63943,67000000.0
2006-05-02 23:16:00,0.63949,0.63959,0.63926,0.63932,73600000.0
2006-05-02 23:17:00,0.63927,0.63961,0.63926,0.63949,60800000.0
2006-05-02 23:18:00,0.63938,0.63938,0.63908,0.63925,93399998.0
2006-05-02 23:19:00,0.63919,0.63936,0.63919,0.6393,88200000.0
2006-05-02 23:20:00,0.6393,0.63966,0.63922,0.63944,80900000.0
2006-05-02 23:21:00,0.63906,0.63943,0.63903,0.63927,122699998.0
2006-05-02 23:22:00,0.63931,0.63948,0.63931,0.63935,168699999.0
2006-05-02 23:23:00,0.63928,0.63954,0.63928,0.6394,151100001.0
2006-05-02 23:24:00,0.63926,0.63954,0.63911,0.63927,137499996.0
2006-05-02 23:25:00,0.63946,0.63951,0.63913,0.63941,86700000.0
2006-05-02 23:26:00,0.63945,0.63952,0.63875,0.63886,99700000.0
2006-05-02 23:27:00,0.63878,0.63906,0.63871,0.63883,121299999.0
2006-05-02 23:28:00,0.63897,0.63921,0.63886,0.6392,101199998.0
2006-05-02 23:29:00,0.63917,0.63934,0.63902,0.63928,155700000.0
2006-05-02 23:30:00,0.63922,0.63937,0.63912,0.63912,65300000.0
2006-05-02 23:31:00,0.63913,0.6394,0.63913,0.63937,43100000.0
2006-05-02 23:32:00,0.63946,0.63946,0.63924,0.63932,128299998.0
2006-05-02 23:33:00,0.6392,0.63948,0.6392,0.63922,144600001.0
2006-05-02 23:34:00,0.63925,0.63935,0.63902,0.6392,70700000.0
2006-05-02 23:35:00,0.63911,0.63938,0.639,0.63938,79700000.0
2006-05-02 23:36:00,0.63935,0.63935,0.63882,0.63885,137800001.0
2006-05-02 23:37:00,0.63897,0.63934,0.63897,0.6391,43000000.0
2006-05-02 23:38:00,0.63937,0.63942,0.63874,0.63885,150899997.0
2006-05-02 23:39:00,0.63916,0.63916,0.63881,0.63891,79000000.0
2006-05-02 23:40:00,0.63889,0.63912,0.63879,0.6391,56800000.0
2006-05-02 23:41:00,0.63917,0.63917,0.63872,0.63898,86000000.0
2006-05-02 23:42:00,0.63891,0.63909,0.63887,0.63909,110100000.0
2006-05-02 23:43:00,0.63906,0.63906,0.63883,0.63899,58200000.0
2006-05-02 23:44:00,0.63891,0.63901,0.63858,0.63869,120300001.0
2006-05-02 23:45:00,0.63875,0.63875,0.63839,0.63863,103399999.0
2006-05-02 23:46:00,0.63877,0.63895,0.63866,0.6387,159500002.0
2006-05-02 23:47:00,0.63878,0.63895,0.63871,0.63875,100100001.0
2006-05-02 23:48:00,0.63874,0.63897,0.63874,0.63888,51000000.0
2006-05-02 23:49:00,0.63928,0.63928,0.63868,0.63868,57800001.0
2006-05-02 23:50:00,0.63855,0.63865,0.63855,0.63865,34300000.0
2006-05-02 23:51:00,0.6386,0.63865,0.63852,0.63865,75700001.0
2006-05-02 23:52:00,0.63855,0.6387,0.63855,0.63862,93500000.0
2006-05-02 23:53:00,0.6385,0.6385,0.63825,0.63825,55000000.0
2006-05-02 23:54:00,0.6382,0.6383,0.6381,0.63825,124400001.0
2006-05-02 23:55:00,0.63827,0.63833,0.63819,0.63819,106799998.0
2006-05-02 23:56:00,0.63825,0.63825,0.63815,0.6382,81900000.0
2006-05-02 23:57:00,0.6382,0.63825,0.6382,0.6382,91399999.0
2006-05-02 23:58:00,0.6382,0.63825,0.63815,0.63825,49399998.0
2006-05-02 23:59:00,0.63815,0.63825,0.63815,0.63815,77500000.0
2006-05-03 00:00:00,0.63833,0.63854,0.63833,0.63854,65900000.0
2006-05-03 00:01:00,0.6386,0.63865,0.63855,0.63855,60500000.0
2006-05-03 00:02:00,0.6386,0.6387,0.63858,0.6386,58799999.0
2006-05-03 00:03:00,0.6386,0.63865,0.63855,0.63865,38200000.0
2006-05-03 00:04:00,0.63883,0.63957,0.63883,0.63957,72900000.0
2006-05-03 00:05:00,0.63979,0.6399,0.63979,0.63982,36700000.0
2006-05-03 00:06:00,0.63978,0.63978,0.63937,0.63937,59800000.0
2006-05-03 00:07:00,0.63921,0.63937,0.63921,0.63935,84599999.0
2006-05-03 00:08:00,0.63935,0.63945,0.63935,0.63945,54900000.0
2006-05-03 00:09:00,0.6394,0.63945,0.63935,0.63945,81500000.0
2006-05-03 00:10:00,0.63931,0.63951,0.63931,0.63951,108500000.0
2006-05-03 00:11:00,0.6395,0.63955,0.63943,0.63952,138000002.0
2006-05-03 00:12:00,0.63955,0.63955,0.6395,0.63952,34300000.0
2006-05-03 00:13:00,0.63955,0.6396,0.63948,0.6396,79300001.0
2006-05-03 00:14:00,0.6395,0.63955,0.63935,0.63955,48500000.0
2006-05-03 00:15:00,0.63952,0.63955,0.63952,0.63955,50300001.0
2006-05-03 00:16:00,0.63955,0.63955,0.63945,0.6395,80800000.0
2006-05-03 00:17:00,0.6395,0.6396,0.63945,0.63955,92400000.0
2006-05-03 00:18:00,0.63955,0.63955,0.6394,0.6395,102700000.0
2006-05-03 00:19:00,0.6395,0.6396,0.6395,0.6396,40899999.0
2006-05-03 00:20:00,0.6395,0.63955,0.6395,0.63952,53300000.0
2006-05-03 00:21:00,0.63945,0.63955,0.63945,0.63955,80600001.0
2006-05-03 00:22:00,0.63937,0.63937,0.63912,0.63934,94099998.0
2006-05-03 00:23:00,0.63938,0.63938,0.63929,0.63938,72799999.0
2006-05-03 00:24:00,0.63937,0.63937,0.6393,0.63935,63300000.0
2006-05-03 00:25:00,0.63941,0.63948,0.63934,0.63935,109900000.0
2006-05-03 00:26:00,0.63943,0.63947,0.63943,0.63947,41400000.0
2006-05-03 00:27:00,0.6395,0.6396,0.6395,0.63955,88699999.0
2006-05-03 00:28:00,0.63938,0.6395,0.63935,0.63945,139400001.0
2006-05-03 00:29:00,0.63938,0.63938,0.63932,0.63932,51099998.0
2006-05-03 00:30:00,0.6394,0.6394,0.6391,0.6391,93900001.0
2006-05-03 00:31:00,0.6393,0.63935,0.63928,0.6393,99500000.0
2006-05-03 00:32:00,0.63932,0.63935,0.6393,0.6393,100700001.0
2006-05-03 00:33:00,0.63937,0.6394,0.63923,0.63923,107999999.0
2006-05-03 00:34:00,0.63947,0.63973,0.63947,0.63962,66300000.0
2006-05-03 00:35:00,0.6397,0.6398,0.6396,0.6397,59700000.0
2006-05-03 00:36:00,0.63975,0.63977,0.63967,0.63968,56400000.0
2006-05-03 00:37:00,0.63985,0.63985,0.63965,0.63972,94800000.0
2006-05-03 00:38:00,0.63975,0.63975,0.63965,0.63975,72899998.0
2006-05-03 00:39:00,0.63975,0.63975,0.63965,0.63975,152400000.0
2006-05-03 00:40:00,0.6397,0.63975,0.63967,0.6397,84500000.0
2006-05-03 00:41:00,0.63975,0.63975,0.63955,0.6397,67000000.0
2006-05-03 00:42:00,0.63968,0.63979,0.63968,0.63971,62600001.0
2006-05-03 00:43:00,0.63977,0.63983,0.63972,0.63977,79299999.0
2006-05-03 00:44:00,0.63985,0.63985,0.63975,0.63975,85800000.0
2006-05-03 00:45:00,0.63975,0.63985,0.63975,0.63975,40900000.0
2006-05-03 00:46:00,0.63977,0.63977,0.63973,0.63977,69799999.0
2006-05-03 00:47:00,0.63981,0.63981,0.63974,0.63974,18300000.0
2006-05-03 00:48:00,0.63964,0.63964,0.63892,0.63927,106700001.0
2006-05-03 00:49:00,0.6393,0.63935,0.63925,0.63935,14200000.0
2006-05-03 00:50:00,0.63932,0.6395,0.63924,0.6395,40600000.0
2006-05-03 00:51:00,0.6395,0.6395,0.6395,0.6395,7100000.0
2006-05-03 00:52:00,0.6395,0.63958,0.63945,0.63953,72400001.0
2006-05-03 00:53:00,0.6395,0.63955,0.63945,0.63955,125499998.0
2006-05-03 00:54:00,0.6395,0.63955,0.63943,0.63955,117300000.0
2006-05-03 00:55:00,0.63955,0.63955,0.63952,0.63955,64200001.0
2006-05-03 00:56:00,0.63958,0.63962,0.63955,0.63962,78900000.0
2006-05-03 00:57:00,0.63955,0.63967,0.63955,0.63967,53600000.0
2006-05-03 00:58:00,0.63975,0.63992,0.63975,0.63987,132899998.0
2006-05-03 00:59:00,0.63978,0.63985,0.63975,0.6398,67000000.0
2006-05-03 01:00:00,0.63976,0.63989,0.63976,0.63987,29299999.0
2006-05-03 01:01:00,0.64001,0.64007,0.63995,0.63995,85000000.0
2006-05-03 01:02:00,0.63992,0.63992,0.63988,0.63988,21099999.0
2006-05-03 01:03:00,0.63993,0.63998,0.63989,0.63995,103900000.0
2006-05-03 01:04:00,0.63995,0.64003,0.6399,0.64003,52500000.0
2006-05-03 01:05:00,0.63992,0.63992,0.63985,0.63985,33500000.0
2006-05-03 01:06:00,0.63995,0.64007,0.6399,0.64,62999999.0
2006-05-03 01:07:00,0.64,0.64,0.63995,0.64,64400001.0
2006-05-03 01:08:00,0.63992,0.63995,0.63992,0.63995,32700000.0
2006-05-03 01:09:00,0.64001,0.64002,0.63994,0.64002,64099999.0
2006-05-03 01:10:00,0.64005,0.64022,0.64005,0.64022,45800000.0
2006-05-03 01:11:00,0.64021,0.64042,0.64015,0.64015,81499999.0
2006-05-03 01:12:00,0.6402,0.64039,0.6402,0.6402,84300001.0
2006-05-03 01:13:00,0.64034,0.64042,0.64033,0.64038,116799998.0
2006-05-03 01:14:00,0.64025,0.64035,0.64025,0.64027,82100001.0
2006-05-03 01:15:00,0.64034,0.64034,0.64032,0.64032,61500000.0
2006-05-03 01:16:00,0.64024,0.64027,0.64016,0.64017,38300000.0
2006-05-03 01:17:00,0.64015,0.64015,0.64015,0.64015,3200000.0
2006-05-03 01:18:00,0.64013,0.64015,0.64,0.64013,128500000.0
2006-05-03 01:19:00,0.64005,0.64022,0.64005,0.64018,84400003.0
2006-05-03 01:20:00,0.64014,0.64014,0.64007,0.64011,33400000.0
2006-05-03 01:21:00,0.64004,0.64015,0.64004,0.64008,88900000.0
2006-05-03 01:22:00,0.63993,0.64,0.63993,0.64,54100000.0
2006-05-03 01:23:00,0.63997,0.64007,0.63995,0.64,106599998.0
2006-05-03 01:24:00,0.64004,0.64025,0.64004,0.64025,75699999.0
2006-05-03 01:25:00,0.64016,0.64016,0.64007,0.6401,101199999.0
2006-05-03 01:26:00,0.64006,0.64006,0.63994,0.63994,72599998.0
2006-05-03 01:27:00,0.63982,0.63993,0.63976,0.6399,85700000.0
2006-05-03 01:28:00,0.63976,0.63976,0.63928,0.63941,104600000.0
2006-05-03 01:29:00,0.6394,0.6394,0.63937,0.63937,11100000.0
2006-05-03 01:30:00,0.63961,0.64033,0.63961,0.64028,79899999.0
2006-05-03 01:31:00,0.64009,0.64011,0.63988,0.64011,105899998.0
2006-05-03 01:32:00,0.64001,0.64017,0.6399,0.6399,94900000.0
2006-05-03 01:33:00,0.63971,0.63972,0.63942,0.63942,98499999.0
2006-05-03 01:34:00,0.63964,0.64009,0.63964,0.64009,46700000.0
2006-05-03 01:35:00,0.64017,0.64063,0.64017,0.6406,93600001.0
2006-05-03 01:36:00,0.64069,0.64078,0.64058,0.64058,87500000.0
2006-05-03 01:37:00,0.64052,0.64059,0.64052,0.64052,46900001.0
2006-05-03 01:38:00,0.64045,0.64059,0.64045,0.64056,121899999.0
2006-05-03 01:39:00,0.64041,0.64061,0.64041,0.64055,88400001.0
2006-05-03 01:40:00,0.64083,0.641,0.64083,0.64085,94100000.0
2006-05-03 01:41:00,0.64093,0.64093,0.64045,0.64045,88400000.0
2006-05-03 01:42:00,0.64047,0.64047,0.64026,0.64034,118500000.0
2006-05-03 01:43:00,0.64039,0.64042,0.64028,0.64042,83299999.0
2006-05-03 01:44:00,0.64036,0.64036,0.63991,0.63991,33600000.0
2006-05-03 01:45:00,0.63976,0.63976,0.63964,0.63975,35800000.0
2006-05-03 01:46:00,0.63961,0.63976,0.63952,0.63976,110499998.0
2006-05-03 01:47:00,0.63989,0.64003,0.63989,0.6399,65300000.0
2006-05-03 01:48:00,0.63995,0.64,0.6399,0.63995,69300000.0
2006-05-03 01:49:00,0.63992,0.63992,0.63957,0.63957,83900000.0
2006-05-03 01:50:00,0.63952,0.63952,0.6393,0.6394,67899999.0
2006-05-03 01:51:00,0.63946,0.63947,0.63932,0.63942,103700001.0
2006-05-03 01:52:00,0.63952,0.6396,0.63934,0.63934,96800001.0
2006-05-03 01:53:00,0.63928,0.63942,0.63916,0.63925,120200000.0
2006-05-03 01:54:00,0.63936,0.63946,0.6393,0.63946,92700000.0
2006-05-03 01:55:00,0.63939,0.63941,0.63923,0.63936,157900000.0
2006-05-03 01:56:00,0.63944,0.63944,0.6392,0.6392,72700001.0
2006-05-03 01:57:00,0.63914,0.63922,0.63909,0.63909,65700001.0
2006-05-03 01:58:00,0.6391,0.63915,0.63899,0.63914,121900000.0
2006-05-03 01:59:00,0.63911,0.63927,0.63911,0.63917,76199999.0
2006-05-03 02:00:00,0.63926,0.6393,0.63915,0.63915,76099998.0
2006-05-03 02:01:00,0.63916,0.63916,0.63908,0.63912,64900000.0
2006-05-03 02:02:00,0.63905,0.63912,0.63898,0.63899,136099998.0
2006-05-03 02:03:00,0.63886,0.63898,0.63855,0.63855,71400000.0
2006-05-03 02:04:00,0.63841,0.63857,0.63841,0.6385,93900000.0
2006-05-03 02:05:00,0.63851,0.63851,0.63811,0.63826,129899999.0
2006-05-03 02:06:00,0.6382,0.63825,0.63818,0.63825,59500000.0
2006-05-03 02:07:00,0.63824,0.63837,0.63824,0.63837,89100000.0
2006-05-03 02:08:00,0.63819,0.63819,0.63805,0.63819,63800000.0
2006-05-03 02:09:00,0.63811,0.63811,0.63803,0.63807,55800000.0
2006-05-03 02:10:00,0.63817,0.6382,0.63801,0.63805,77399999.0
2006-05-03 02:11:00,0.63794,0.63794,0.63774,0.63789,54200000.0
2006-05-03 02:12:00,0.63806,0.63831,0.63806,0.63831,24800000.0
2006-05-03 02:13:00,0.63838,0.63842,0.63832,0.63832,74200001.0
2006-05-03 02:14:00,0.63838,0.6385,0.63837,0.63838,104200000.0
2006-05-03 02:15:00,0.6383,0.63836,0.63824,0.63824,58300000.0
2006-05-03 02:16:00,0.63817,0.63832,0.63817,0.63828,117699999.0
2006-05-03 02:17:00,0.63837,0.63848,0.63837,0.63848,30300000.0
2006-05-03 02:18:00,0.63841,0.63869,0.63841,0.63867,50400000.0
2006-05-03 02:19:00,0.63867,0.63873,0.63858,0.63858,59500000.0
2006-05-03 02:20:00,0.63871,0.63875,0.63864,0.63873,83400001.0
2006-05-03 02:21:00,0.63875,0.63892,0.63875,0.63892,93400001.0
2006-05-03 02:22:00,0.63896,0.63904,0.6388,0.6388,97099999.0
2006-05-03 02:23:00,0.63863,0.63888,0.63863,0.63877,136299997.0
2006-05-03 02:24:00,0.63885,0.6389,0.6388,0.63885,93200001.0
2006-05-03 02:25:00,0.6389,0.63894,0.63877,0.63882,95500001.0
2006-05-03 02:26:00,0.63885,0.63892,0.63876,0.63877,94800000.0
2006-05-03 02:27:00,0.63884,0.63888,0.63869,0.63869,69800002.0
2006-05-03 02:28:00,0.6388,0.63894,0.6388,0.63894,75799999.0
2006-05-03 02:29:00,0.63906,0.63918,0.63892,0.6391,97999999.0
2006-05-03 02:30:00,0.63923,0.63923,0.63913,0.63917,34000001.0
2006-05-03 02:31:00,0.63913,0.63914,0.63896,0.63914,123500001.0
2006-05-03 02:32:00,0.63905,0.63912,0.63905,0.6391,69699998.0
2006-05-03 02:33:00,0.63896,0.63918,0.63896,0.63915,87800000.0
2006-05-03 02:34:00,0.6391,0.63922,0.63902,0.63915,64300000.0
2006-05-03 02:35:00,0.63912,0.63919,0.63911,0.63912,98700000.0
2006-05-03 02:36:00,0.63919,0.6393,0.63916,0.63918,130800000.0
2006-05-03 02:37:00,0.63937,0.63966,0.63937,0.63965,79700001.0
2006-05-03 02:38:00,0.63965,0.63976,0.6396,0.63962,98999999.0
2006-05-03 02:39:00,0.63969,0.63996,0.63969,0.63995,31900000.0
2006-05-03 02:40:00,0.64,0.64006,0.63991,0.63997,142999998.0
2006-05-03 02:41:00,0.64008,0.64026,0.64008,0.6402,61200000.0
2006-05-03 02:42:00,0.64031,0.64031,0.63998,0.63998,57499999.0
2006-05-03 02:43:00,0.63986,0.63994,0.63986,0.63994,102799999.0
2006-05-03 02:44:00,0.63998,0.64005,0.63997,0.64005,38900000.0
2006-05-03 02:45:00,0.64015,0.64019,0.64006,0.64014,67800000.0
2006-05-03 02:46:00,0.64002,0.64012,0.63996,0.63996,97300001.0
2006-05-03 02:47:00,0.63995,0.64005,0.63995,0.64005,64599999.0
2006-05-03 02:48:00,0.64002,0.64002,0.63979,0.63979,90000001.0
2006-05-03 02:49:00,0.63997,0.64004,0.63974,0.63995,175800000.0
2006-05-03 02:50:00,0.64003,0.64003,0.63997,0.63997,110399998.0
2006-05-03 02:51:00,0.64,0.64007,0.63992,0.63995,147400000.0
2006-05-03 02:52:00,0.63995,0.64005,0.63995,0.63997,119499999.0
2006-05-03 02:53:00,0.64,0.6401,0.64,0.6401,14400000.0
2006-05-03 02:54:00,0.64002,0.64012,0.64002,0.64012,52300000.0
2006-05-03 02:55:00,0.64017,0.64021,0.64012,0.64012,65400000.0
2006-05-03 02:56:00,0.64018,0.64027,0.64015,0.64016,80300000.0
2006-05-03 02:57:00,0.6401,0.64018,0.64008,0.64018,83300000.0
2006-05-03 02:58:00,0.64026,0.64039,0.64023,0.64023,87499999.0
2006-05-03 02:59:00,0.64028,0.64048,0.64028,0.64048,78100001.0
2006-05-03 03:00:00,0.64049,0.64049,0.64041,0.64041,81000001.0
2006-05-03 03:01:00,0.6404,0.64047,0.6403,0.64042,108100001.0
2006-05-03 03:02:00,0.64031,0.64045,0.64031,0.64038,75000000.0
2006-05-03 03:03:00,0.64038,0.64046,0.64032,0.64032,89799999.0
2006-05-03 03:04:00,0.64045,0.64046,0.6404,0.6404,98700000.0
2006-05-03 03:05:00,0.64034,0.6406,0.64033,0.64055,164600001.0
2006-05-03 03:06:00,0.64041,0.6405,0.64038,0.64047,91199999.0
2006-05-03 03:07:00,0.64043,0.64043,0.64032,0.64035,49300000.0
2006-05-03 03:08:00,0.64031,0.64044,0.64031,0.64035,145000001.0
2006-05-03 03:09:00,0.64042,0.64049,0.64042,0.64047,98800000.0
2006-05-03 03:10:00,0.6404,0.64046,0.64035,0.64035,108100001.0
2006-05-03 03:11:00,0.64035,0.6404,0.64032,0.64035,59400000.0
2006-05-03 03:12:00,0.64043,0.64055,0.64034,0.64047,93200000.0
2006-05-03 03:13:00,0.64044,0.64044,0.64038,0.64039,67599999.0
2006-05-03 03:14:00,0.6404,0.64043,0.64038,0.64042,73299998.0
2006-05-03 03:15:00,0.64035,0.64035,0.63997,0.63997,80600001.0
2006-05-03 03:16:00,0.63995,0.64002,0.63991,0.63998,52700001.0
2006-05-03 03:17:00,0.63996,0.64002,0.63986,0.63986,58300000.0
2006-05-03 03:18:00,0.6399,0.64003,0.6399,0.63999,127700001.0
2006-05-03 03:19:00,0.63985,0.64012,0.63985,0.63997,83600000.0
2006-05-03 03:20:00,0.64,0.64005,0.63993,0.64,114700000.0
2006-05-03 03:21:00,0.64,0.64005,0.64,0.64005,12700000.0
2006-05-03 03:22:00,0.63995,0.64005,0.63995,0.64,28400000.0
2006-05-03 03:23:00,0.64,0.64005,0.64,0.64,90000000.0
2006-05-03 03:24:00,0.64005,0.64005,0.64,0.64005,28700000.0
2006-05-03 03:25:00,0.64,0.64,0.63981,0.6399,102900002.0
2006-05-03 03:26:00,0.63995,0.64,0.63985,0.63985,81100000.0
2006-05-03 03:27:00,0.6399,0.63997,0.63985,0.63995,85199999.0
2006-05-03 03:28:00,0.63989,0.63997,0.63984,0.63988,45100000.0
2006-05-03 03:29:00,0.63992,0.64005,0.63992,0.63997,62199999.0
2006-05-03 03:30:00,0.63996,0.64003,0.63994,0.63994,55800000.0
2006-05-03 03:31:00,0.63999,0.64006,0.63993,0.64003,115799998.0
2006-05-03 03:32:00,0.63995,0.63995,0.63985,0.63995,79900001.0
2006-05-03 03:33:00,0.63995,0.63995,0.63985,0.63985,98099996.0
2006-05-03 03:34:00,0.63985,0.63995,0.63985,0.6399,85000002.0
2006-05-03 03:35:00,0.64003,0.64008,0.63994,0.63998,118099997.0
2006-05-03 03:36:00,0.63983,0.63992,0.63983,0.6399,74000001.0
2006-05-03 03:37:00,0.63995,0.63995,0.63985,0.63987,82599999.0
2006-05-03 03:38:00,0.6399,0.63995,0.6399,0.63995,70299999.0
2006-05-03 03:39:00,0.63995,0.63995,0.63985,0.6399,59399999.0
2006-05-03 03:40:00,0.63985,0.63995,0.63985,0.63995,75100000.0
2006-05-03 03:41:00,0.63991,0.63992,0.63975,0.63992,91400000.0
2006-05-03 03:42:00,0.63985,0.64005,0.63985,0.64005,151000001.0
2006-05-03 03:43:00,0.6399,0.63993,0.6399,0.6399,52600000.0
2006-05-03 03:44:00,0.63995,0.63995,0.6399,0.6399,92999998.0
2006-05-03 03:45:00,0.64003,0.64003,0.63997,0.63997,23200000.0
2006-05-03 03:46:00,0.64002,0.64002,0.63972,0.63985,89399999.0
2006-05-03 03:47:00,0.63971,0.63987,0.6397,0.63983,149799998.0
2006-05-03 03:48:00,0.63978,0.63987,0.6397,0.63984,106699999.0
2006-05-03 03:49:00,0.63977,0.63995,0.63973,0.63995,83000000.0
2006-05-03 03:50:00,0.63995,0.63997,0.6399,0.6399,74100000.0
2006-05-03 03:51:00,0.63995,0.63995,0.6399,0.63995,76199999.0
2006-05-03 03:52:00,0.63995,0.63995,0.6399,0.63995,57399999.0
2006-05-03 03:53:00,0.63988,0.6399,0.63983,0.63989,111100000.0
2006-05-03 03:54:00,0.63988,0.64003,0.63988,0.64003,83299999.0
2006-05-03 03:55:00,0.63985,0.63993,0.6398,0.63993,106299998.0
2006-05-03 03:56:00,0.63988,0.63995,0.63987,0.63987,88700002.0
2006-05-03 03:57:00,0.6398,0.64,0.6398,0.64,47399999.0
2006-05-03 03:58:00,0.63995,0.63995,0.63985,0.6399,159299998.0
2006-05-03 03:59:00,0.6399,0.64,0.6399,0.63995,66900001.0
2006-05-03 04:00:00,0.63988,0.63993,0.63988,0.63993,55800000.0
2006-05-03 04:01:00,0.6399,0.63995,0.63985,0.63995,47800000.0
2006-05-03 04:02:00,0.63989,0.63993,0.63989,0.63993,23100000.0
2006-05-03 04:03:00,0.64,0.64,0.63995,0.63995,114399999.0
2006-05-03 04:04:00,0.64,0.64005,0.64,0.64,98400000.0
2006-05-03 04:05:00,0.63995,0.64005,0.63995,0.64003,60400000.0
2006-05-03 04:06:00,0.64006,0.64009,0.63991,0.63991,141100000.0
2006-05-03 04:07:00,0.63993,0.63995,0.6399,0.63995,97199998.0
2006-05-03 04:08:00,0.64007,0.64007,0.63985,0.63985,61400000.0
2006-05-03 04:09:00,0.6399,0.63995,0.6399,0.63995,17300000.0
2006-05-03 04:10:00,0.63987,0.64003,0.63986,0.63991,112000001.0
2006-05-03 04:11:00,0.63998,0.63998,0.63995,0.63998,48400000.0
2006-05-03 04:12:00,0.63995,0.63995,0.63985,0.63993,142099999.0
2006-05-03 04:13:00,0.63995,0.63995,0.63987,0.63987,56699999.0
2006-05-03 04:14:00,0.63993,0.63995,0.6398,0.6398,92399999.0
2006-05-03 04:15:00,0.6399,0.64,0.6399,0.63995,111299998.0
2006-05-03 04:16:00,0.63987,0.63989,0.63981,0.63982,127500001.0
2006-05-03 04:17:00,0.63987,0.63992,0.63984,0.6399,109999998.0
2006-05-03 04:18:00,0.63995,0.63995,0.6399,0.63995,52600000.0
2006-05-03 04:19:00,0.63985,0.63985,0.63985,0.63985,8300000.0
2006-05-03 04:20:00,0.63986,0.63993,0.63986,0.63993,34300000.0
2006-05-03 04:21:00,0.64,0.64,0.6399,0.6399,124500000.0
2006-05-03 04:22:00,0.63988,0.64,0.63985,0.63985,117600000.0
2006-05-03 04:23:00,0.63992,0.63999,0.6399,0.63999,32600000.0
2006-05-03 04:24:00,0.64,0.64005,0.63995,0.63995,91500000.0
2006-05-03 04:25:00,0.64008,0.64008,0.64002,0.64002,13500000.0
2006-05-03 04:26:00,0.63996,0.64,0.63982,0.63982,57100000.0
2006-05-03 04:27:00,0.6399,0.6399,0.6398,0.63985,43500000.0
2006-05-03 04:28:00,0.63999,0.64006,0.63989,0.63998,103199999.0
2006-05-03 04:29:00,0.64004,0.64008,0.64004,0.64008,14300000.0
2006-05-03 04:30:00,0.6401,0.64026,0.6401,0.64026,78700001.0
2006-05-03 04:31:00,0.64024,0.64036,0.64023,0.64027,51200000.0
2006-05-03 04:32:00,0.64025,0.64041,0.64025,0.64036,103400000.0
2006-05-03 04:33:00,0.64035,0.6404,0.64032,0.64035,82399999.0
2006-05-03 04:34:00,0.64044,0.64048,0.64033,0.64033,51800000.0
2006-05-03 04:35:00,0.64035,0.6406,0.64035,0.6406,74099999.0
2006-05-03 04:36:00,0.64065,0.64079,0.64065,0.64068,60300000.0
2006-05-03 04:37:00,0.64063,0.64063,0.64054,0.64054,72900000.0
2006-05-03 04:38:00,0.64055,0.64058,0.64046,0.64058,77200001.0
2006-05-03 04:39:00,0.64055,0.6406,0.6405,0.64055,72000001.0
2006-05-03 04:40:00,0.6405,0.6405,0.64031,0.64031,72300000.0
2006-05-03 04:41:00,0.64035,0.64035,0.64024,0.64032,56299999.0
2006-05-03 04:42:00,0.64039,0.6404,0.6403,0.6404,68000000.0
2006-05-03 04:43:00,0.6404,0.6405,0.64037,0.6405,13300000.0
2006-05-03 04:44:00,0.64048,0.64053,0.6404,0.6404,85300002.0
2006-05-03 04:45:00,0.64043,0.64053,0.64043,0.64053,96800002.0
2006-05-03 04:46:00,0.64055,0.64055,0.64045,0.64045,129199999.0
2006-05-03 04:47:00,0.6405,0.64057,0.6405,0.6405,130599999.0
2006-05-03 04:48:00,0.64048,0.64052,0.64039,0.64047,73700000.0
2006-05-03 04:49:00,0.64042,0.64043,0.64029,0.6403,126599998.0
2006-05-03 04:50:00,0.64039,0.6404,0.64033,0.6404,103699999.0
2006-05-03 04:51:00,0.64037,0.64037,0.64025,0.64025,49700000.0
2006-05-03 04:52:00,0.64029,0.64033,0.64029,0.64031,17600000.0
2006-05-03 04:53:00,0.64022,0.64033,0.64022,0.64033,20000000.0
2006-05-03 04:54:00,0.64032,0.64059,0.64032,0.64059,51900001.0
2006-05-03 04:55:00,0.64062,0.64062,0.64047,0.6405,82200000.0
2006-05-03 04:56:00,0.64044,0.64062,0.64044,0.64062,137600000.0
2006-05-03 04:57:00,0.64062,0.64062,0.64032,0.6405,110899999.0
2006-05-03 04:58:00,0.64045,0.64058,0.64045,0.64049,66900000.0
2006-05-03 04:59:00,0.6406,0.64075,0.64053,0.64064,84299999.0
2006-05-03 05:00:00,0.64068,0.64071,0.64062,0.64066,33600000.0
2006-05-03 05:01:00,0.6406,0.64071,0.64051,0.64071,81000000.0
2006-05-03 05:02:00,0.64077,0.64077,0.6407,0.6407,17400000.0
2006-05-03 05:03:00,0.64075,0.64075,0.64063,0.64067,66199999.0
2006-05-03 05:04:00,0.64077,0.64088,0.64065,0.64072,154999998.0
2006-05-03 05:05:00,0.64068,0.64075,0.64061,0.64065,72500000.0
2006-05-03 05:06:00,0.64074,0.64074,0.64061,0.64065,43100000.0
2006-05-03 05:07:00,0.64065,0.6407,0.64054,0.6406,58300000.0
2006-05-03 05:08:00,0.6406,0.6406,0.64042,0.64042,89800001.0
2006-05-03 05:09:00,0.64045,0.64045,0.64035,0.64045,72399999.0
2006-05-03 05:10:00,0.6404,0.6404,0.6404,0.6404,5600000.0
2006-05-03 05:11:00,0.6404,0.64047,0.64035,0.64045,72400000.0
2006-05-03 05:12:00,0.64042,0.64053,0.64042,0.64045,27000000.0
2006-05-03 05:13:00,0.64043,0.64047,0.64024,0.64033,92299999.0
2006-05-03 05:14:00,0.64031,0.64047,0.64029,0.64047,79599999.0
2006-05-03 05:15:00,0.64045,0.64045,0.6404,0.6404,23100000.0
2006-05-03 05:16:00,0.6404,0.6405,0.6404,0.64045,94300001.0
2006-05-03 05:17:00,0.64047,0.64047,0.64032,0.64041,102000000.0
2006-05-03 05:18:00,0.64042,0.64048,0.64027,0.64036,68700000.0
2006-05-03 05:19:00,0.6404,0.6405,0.64035,0.6405,86899999.0
2006-05-03 05:20:00,0.6404,0.64049,0.6404,0.64042,59800000.0
2006-05-03 05:21:00,0.64055,0.64055,0.64038,0.64055,33500000.0
2006-05-03 05:22:00,0.64053,0.6406,0.6405,0.6406,26100000.0
2006-05-03 05:23:00,0.6405,0.6405,0.64043,0.64043,40800000.0
2006-05-03 05:24:00,0.64055,0.64055,0.64045,0.6405,107400000.0
2006-05-03 05:25:00,0.64042,0.64059,0.64038,0.6404,88400000.0
2006-05-03 05:26:00,0.64031,0.6404,0.64029,0.6404,106299999.0
2006-05-03 05:27:00,0.64043,0.64043,0.64025,0.6404,52600000.0
2006-05-03 05:28:00,0.64048,0.6405,0.64041,0.6405,43100000.0
2006-05-03 05:29:00,0.64043,0.64062,0.64037,0.64062,98099999.0
2006-05-03 05:30:00,0.64055,0.64055,0.6405,0.6405,80200001.0
2006-05-03 05:31:00,0.64052,0.64055,0.64045,0.64055,34900000.0
2006-05-03 05:32:00,0.6405,0.6406,0.64045,0.6405,51700000.0
2006-05-03 05:33:00,0.64055,0.64055,0.64045,0.64045,72699999.0
2006-05-03 05:34:00,0.6405,0.64053,0.64045,0.6405,76500000.0
2006-05-03 05:35:00,0.64058,0.64062,0.64052,0.64052,104700001.0
2006-05-03 05:36:00,0.64062,0.64062,0.6403,0.64055,58200000.0
2006-05-03 05:37:00,0.64058,0.64058,0.6405,0.6405,90199999.0
2006-05-03 05:38:00,0.6405,0.64058,0.64045,0.64058,106200000.0
2006-05-03 05:39:00,0.64052,0.64055,0.64052,0.64055,105700000.0
2006-05-03 05:40:00,0.64057,0.6406,0.64044,0.64053,71800002.0
2006-05-03 05:41:00,0.64053,0.64055,0.6405,0.6405,56400000.0
2006-05-03 05:42:00,0.64052,0.64057,0.64041,0.6405,101900000.0
2006-05-03 05:43:00,0.6404,0.6405,0.6404,0.64045,76600001.0
2006-05-03 05:44:00,0.64048,0.6405,0.64045,0.64045,66400000.0
2006-05-03 05:45:00,0.64043,0.64049,0.64033,0.64049,97199999.0
2006-05-03 05:46:00,0.6405,0.64055,0.6405,0.6405,75899999.0
2006-05-03 05:47:00,0.64052,0.64052,0.64035,0.64035,85299998.0
2006-05-03 05:48:00,0.64056,0.64057,0.64049,0.64057,31800000.0
2006-05-03 05:49:00,0.6406,0.6406,0.6405,0.6406,56400001.0
2006-05-03 05:50:00,0.64054,0.64062,0.64045,0.64045,120599999.0
2006-05-03 05:51:00,0.64055,0.64055,0.64045,0.64045,89300000.0
2006-05-03 05:52:00,0.64058,0.64063,0.64052,0.6406,70300001.0
2006-05-03 05:53:00,0.6406,0.6407,0.6406,0.6406,38200000.0
2006-05-03 05:54:00,0.6405,0.6405,0.64023,0.64039,110599999.0
2006-05-03 05:55:00,0.64044,0.64057,0.64039,0.64049,61100001.0
2006-05-03 05:56:00,0.6405,0.6405,0.64045,0.6405,111400001.0
2006-05-03 05:57:00,0.64041,0.64055,0.64037,0.64045,85999999.0
2006-05-03 05:58:00,0.6405,0.6405,0.6405,0.6405,30300000.0
2006-05-03 05:59:00,0.64062,0.64062,0.64042,0.64046,36500000.0
2006-05-03 06:00:00,0.64035,0.6404,0.64035,0.6404,59300001.0
2006-05-03 06:01:00,0.64045,0.64045,0.6403,0.6404,56500000.0
2006-05-03 06:02:00,0.6404,0.64045,0.6403,0.6404,26900000.0
2006-05-03 06:03:00,0.6404,0.6404,0.6404,0.6404,39799999.0
2006-05-03 06:04:00,0.64042,0.64042,0.64031,0.64031,36500000.0
2006-05-03 06:05:00,0.64042,0.64047,0.64039,0.6404,97900001.0
2006-05-03 06:06:00,0.6404,0.64042,0.64035,0.6404,53400000.0
2006-05-03 06:07:00,0.6404,0.6404,0.64029,0.64032,69799999.0
2006-05-03 06:08:00,0.64037,0.64047,0.64036,0.64037,65500000.0
2006-05-03 06:09:00,0.6403,0.64035,0.6402,0.64035,115399999.0
2006-05-03 06:10:00,0.64034,0.64047,0.64026,0.64037,84300001.0
2006-05-03 06:11:00,0.6403,0.64037,0.6403,0.64037,14300000.0
2006-05-03 06:12:00,0.64039,0.64039,0.64031,0.64031,25500000.0
2006-05-03 06:13:00,0.64038,0.64045,0.64038,0.6404,66200001.0
2006-05-03 06:14:00,0.6404,0.64042,0.64032,0.64032,72800001.0
2006-05-03 06:15:00,0.6403,0.64035,0.64025,0.64035,77100000.0
2006-05-03 06:16:00,0.6403,0.6403,0.6401,0.64027,50100000.0
2006-05-03 06:17:00,0.64035,0.64037,0.64025,0.6403,83400001.0
2006-05-03 06:18:00,0.6402,0.64035,0.6402,0.64025,108799999.0
2006-05-03 06:19:00,0.6403,0.64037,0.6403,0.64037,32800000.0
2006-05-03 06:20:00,0.6403,0.64035,0.6403,0.64035,76600001.0
2006-05-03 06:21:00,0.64024,0.64024,0.63997,0.64012,103300000.0
2006-05-03 06:22:00,0.6401,0.6401,0.64008,0.64008,37900000.0
2006-05-03 06:23:00,0.6401,0.6401,0.63985,0.64005,78299999.0
2006-05-03 06:24:00,0.64008,0.6401,0.64,0.64005,91099998.0
2006-05-03 06:25:00,0.64005,0.64013,0.64002,0.64002,52100000.0
2006-05-03 06:26:00,0.64001,0.64009,0.63997,0.63997,92500000.0
2006-05-03 06:27:00,0.64005,0.64005,0.63994,0.63996,111700000.0
2006-05-03 06:28:00,0.63995,0.64002,0.63991,0.64002,60600000.0
2006-05-03 06:29:00,0.64004,0.64023,0.64004,0.64023,69500000.0
2006-05-03 06:30:00,0.6402,0.64027,0.64015,0.64015,63200001.0
2006-05-03 06:31:00,0.6402,0.6403,0.64018,0.64025,134600001.0
2006-05-03 06:32:00,0.64031,0.64035,0.64023,0.64033,140599998.0
2006-05-03 06:33:00,0.64015,0.6404,0.64015,0.6404,68000000.0
2006-05-03 06:34:00,0.64026,0.6403,0.64017,0.6403,65300000.0
2006-05-03 06:35:00,0.64027,0.64035,0.64025,0.64035,119000001.0
2006-05-03 06:36:00,0.64018,0.64035,0.64018,0.64035,92699999.0
2006-05-03 06:37:00,0.64027,0.64033,0.64024,0.64033,73099999.0
2006-05-03 06:38:00,0.6403,0.64035,0.64025,0.6403,55700000.0
2006-05-03 06:39:00,0.64038,0.64038,0.6403,0.64031,47000000.0
2006-05-03 06:40:00,0.64022,0.6403,0.64022,0.64025,62500000.0
2006-05-03 06:41:00,0.64021,0.64022,0.64011,0.6402,98900001.0
2006-05-03 06:42:00,0.64015,0.64035,0.64015,0.64035,82699998.0
2006-05-03 06:43:00,0.64031,0.64042,0.64029,0.64042,79599999.0
2006-05-03 06:44:00,0.6404,0.64045,0.64035,0.64045,210999999.0
2006-05-03 06:45:00,0.6404,0.64045,0.64039,0.64042,63400000.0
2006-05-03 06:46:00,0.6404,0.6404,0.6403,0.6404,93500000.0
2006-05-03 06:47:00,0.64035,0.64045,0.64032,0.64035,123800000.0
2006-05-03 06:48:00,0.64035,0.64042,0.6403,0.64042,87599998.0
2006-05-03 06:49:00,0.64025,0.64044,0.64025,0.64044,96400000.0
2006-05-03 06:50:00,0.64038,0.64038,0.64016,0.64016,57099999.0
2006-05-03 06:51:00,0.64013,0.64013,0.63998,0.64,88800001.0
2006-05-03 06:52:00,0.64,0.64008,0.63995,0.64008,198999998.0
2006-05-03 06:53:00,0.6401,0.64023,0.64001,0.64017,60899999.0
2006-05-03 06:54:00,0.64023,0.6403,0.64023,0.64028,43800001.0
2006-05-03 06:55:00,0.64035,0.64045,0.64035,0.64035,110100001.0
2006-05-03 06:56:00,0.64038,0.6404,0.6403,0.64038,122000000.0
2006-05-03 06:57:00,0.64042,0.64045,0.64019,0.64035,84800000.0
2006-05-03 06:58:00,0.6401,0.64025,0.6401,0.6402,87100000.0
2006-05-03 06:59:00,0.64004,0.64023,0.64004,0.64023,66400000.0
2006-05-03 07:00:00,0.64013,0.64019,0.64013,0.64019,26300000.0
2006-05-03 07:01:00,0.64024,0.64031,0.64024,0.64031,41499999.0
2006-05-03 07:02:00,0.64033,0.64035,0.64025,0.6403,115199999.0
2006-05-03 07:03:00,0.64028,0.64028,0.64016,0.64026,98899999.0
2006-05-03 07:04:00,0.64025,0.64037,0.64025,0.64037,41000000.0
2006-05-03 07:05:00,0.64035,0.64043,0.64027,0.64043,57899999.0
2006-05-03 07:06:00,0.64042,0.64042,0.64027,0.6403,93999999.0
2006-05-03 07:07:00,0.64038,0.64044,0.6403,0.6404,71600000.0
2006-05-03 07:08:00,0.64052,0.64063,0.64037,0.64055,46600000.0
2006-05-03 07:09:00,0.64041,0.64049,0.6404,0.6404,77200000.0
2006-05-03 07:10:00,0.64035,0.64035,0.6403,0.6403,61400000.0
2006-05-03 07:11:00,0.64031,0.64047,0.6401,0.64038,133000002.0
2006-05-03 07:12:00,0.64035,0.64045,0.64035,0.64043,86899999.0
2006-05-03 07:13:00,0.64046,0.64046,0.6403,0.6403,88200001.0
2006-05-03 07:14:00,0.6403,0.6404,0.64025,0.6404,45300000.0
2006-05-03 07:15:00,0.64035,0.6404,0.64025,0.6403,35100000.0
2006-05-03 07:16:00,0.64033,0.64035,0.6403,0.6403,59400000.0
2006-05-03 07:17:00,0.64028,0.64036,0.64023,0.64034,96800000.0
2006-05-03 07:18:00,0.6403,0.64035,0.64025,0.64035,114400000.0
2006-05-03 07:19:00,0.64029,0.64029,0.64016,0.64016,10300000.0
2006-05-03 07:20:00,0.6402,0.64033,0.64018,0.64033,42400000.0
2006-05-03 07:21:00,0.64017,0.64029,0.64017,0.64023,87900000.0
2006-05-03 07:22:00,0.64024,0.64031,0.64024,0.64031,26400000.0
2006-05-03 07:23:00,0.6403,0.64037,0.64025,0.64035,95500000.0
2006-05-03 07:24:00,0.64025,0.64025,0.64002,0.64002,75900002.0
2006-05-03 07:25:00,0.64015,0.64023,0.64012,0.64023,93899998.0
2006-05-03 07:26:00,0.64022,0.6403,0.64022,0.64023,110900002.0
2006-05-03 07:27:00,0.64027,0.64033,0.64025,0.64033,127099999.0
2006-05-03 07:28:00,0.64043,0.64043,0.64026,0.64026,66000000.0
2006-05-03 07:29:00,0.64032,0.64032,0.64014,0.64028,210400003.0
2006-05-03 07:30:00,0.6403,0.6403,0.6402,0.64026,35000000.0
2006-05-03 07:31:00,0.64015,0.6402,0.6401,0.6402,55799999.0
2006-05-03 07:32:00,0.6402,0.64025,0.6401,0.6401,96300000.0
2006-05-03 07:33:00,0.64006,0.64011,0.63995,0.64007,66899999.0
2006-05-03 07:34:00,0.63971,0.64007,0.63971,0.64007,99199998.0
2006-05-03 07:35:00,0.64005,0.64015,0.64005,0.64005,23500000.0
2006-05-03 07:36:00,0.64011,0.6403,0.64011,0.6403,93700000.0
2006-05-03 07:37:00,0.64035,0.64035,0.64025,0.6403,59000000.0
2006-05-03 07:38:00,0.64035,0.64035,0.64025,0.64035,93000000.0
2006-05-03 07:39:00,0.6403,0.64035,0.64028,0.64028,90299998.0
2006-05-03 07:40:00,0.64025,0.6404,0.64025,0.64035,85000000.0
2006-05-03 07:41:00,0.64033,0.64035,0.64025,0.64035,34900000.0
2006-05-03 07:42:00,0.64035,0.64035,0.6403,0.6403,44200000.0
2006-05-03 07:43:00,0.64041,0.6406,0.64033,0.64033,86900001.0
2006-05-03 07:44:00,0.6405,0.6405,0.64045,0.6405,96500001.0
2006-05-03 07:45:00,0.64054,0.64072,0.64053,0.64065,151499999.0
2006-05-03 07:46:00,0.6407,0.6407,0.64054,0.6406,63700000.0
2006-05-03 07:47:00,0.64065,0.64065,0.64055,0.64063,27800000.0
2006-05-03 07:48:00,0.64065,0.64065,0.64045,0.64065,66200000.0
2006-05-03 07:49:00,0.6406,0.64065,0.64058,0.64065,130999998.0
2006-05-03 07:50:00,0.64057,0.64057,0.64035,0.64042,111799999.0
2006-05-03 07:51:00,0.64046,0.64063,0.64046,0.64053,124799999.0
2006-05-03 07:52:00,0.64067,0.64067,0.64057,0.64057,77899999.0
2006-05-03 07:53:00,0.64058,0.64065,0.64055,0.64055,60100000.0
2006-05-03 07:54:00,0.64058,0.64067,0.64052,0.64058,96400000.0
2006-05-03 07:55:00,0.64053,0.64053,0.64032,0.64032,40599999.0
2006-05-03 07:56:00,0.6403,0.64056,0.6403,0.64056,32600000.0
2006-05-03 07:57:00,0.64074,0.64082,0.64072,0.64072,73100000.0
2006-05-03 07:58:00,0.64075,0.64088,0.64075,0.64077,40700000.0
2006-05-03 07:59:00,0.64092,0.64092,0.64084,0.6409,64500000.0
2006-05-03 08:00:00,0.64076,0.64129,0.64076,0.64118,90200000.0
2006-05-03 08:01:00,0.64122,0.64127,0.64113,0.6412,119200000.0
2006-05-03 08:02:00,0.64129,0.64147,0.64129,0.64135,63000001.0
2006-05-03 08:03:00,0.64135,0.64135,0.6413,0.64135,90899999.0
2006-05-03 08:04:00,0.64139,0.64141,0.64139,0.6414,53699999.0
2006-05-03 08:05:00,0.64143,0.64145,0.6412,0.6412,110100000.0
2006-05-03 08:06:00,0.64129,0.64149,0.64129,0.64148,111700000.0
2006-05-03 08:07:00,0.64143,0.64154,0.64123,0.6413,102100001.0
2006-05-03 08:08:00,0.64129,0.64134,0.6412,0.64121,82500000.0
2006-05-03 08:09:00,0.6411,0.64117,0.64096,0.6411,136900000.0
2006-05-03 08:10:00,0.64109,0.64113,0.64102,0.64102,25400000.0
2006-05-03 08:11:00,0.64103,0.64107,0.6409,0.64092,41100001.0
2006-05-03 08:12:00,0.64084,0.64113,0.64084,0.64103,107899999.0
2006-05-03 08:13:00,0.64117,0.6413,0.64117,0.6413,71700001.0
2006-05-03 08:14:00,0.64111,0.64111,0.64099,0.64099,17599999.0
2006-05-03 08:15:00,0.64094,0.64097,0.64088,0.64097,32900000.0
2006-05-03 08:16:00,0.64099,0.64104,0.64094,0.64098,56500000.0
2006-05-03 08:17:00,0.64092,0.64092,0.64075,0.64085,113799999.0
2006-05-03 08:18:00,0.64082,0.64096,0.64082,0.64091,105200001.0
2006-05-03 08:19:00,0.64095,0.64095,0.64074,0.64077,96800000.0
2006-05-03 08:20:00,0.64085,0.6409,0.64075,0.6408,92499999.0
2006-05-03 08:21:00,0.64074,0.64093,0.64074,0.64093,37300000.0
2006-05-03 08:22:00,0.64102,0.64102,0.6409,0.6409,20600000.0
2006-05-03 08:23:00,0.64105,0.64107,0.64105,0.64107,19700000.0
2006-05-03 08:24:00,0.64124,0.64124,0.64112,0.64114,66499999.0
2006-05-03 08:25:00,0.64107,0.64116,0.64097,0.64097,42100000.0
2006-05-03 08:26:00,0.64112,0.64114,0.6411,0.6411,72300001.0
2006-05-03 08:27:00,0.6411,0.6411,0.6411,0.6411,21400000.0
2006-05-03 08:28:00,0.64111,0.64116,0.64106,0.6411,94500002.0
2006-05-03 08:29:00,0.64108,0.64134,0.64108,0.64134,50000000.0
2006-05-03 08:30:00,0.64141,0.64141,0.6413,0.6413,128100001.0
2006-05-03 08:31:00,0.64135,0.6414,0.6413,0.64135,41400000.0
2006-05-03 08:32:00,0.64142,0.64142,0.64138,0.64138,33400002.0
2006-05-03 08:33:00,0.64136,0.64157,0.64135,0.64147,95600001.0
2006-05-03 08:34:00,0.64134,0.6415,0.64134,0.64145,59099999.0
2006-05-03 08:35:00,0.64135,0.64135,0.64135,0.64135,36300000.0
2006-05-03 08:36:00,0.64132,0.64142,0.64125,0.64125,68200000.0
2006-05-03 08:37:00,0.64142,0.64142,0.64138,0.64138,20000000.0
2006-05-03 08:38:00,0.6413,0.6413,0.64125,0.64125,28600000.0
2006-05-03 08:39:00,0.64129,0.64138,0.64128,0.6413,96500001.0
2006-05-03 08:40:00,0.64138,0.64138,0.64138,0.64138,40000000.0
2006-05-03 08:41:00,0.64137,0.64137,0.6412,0.6412,58099999.0
2006-05-03 08:42:00,0.64138,0.64139,0.64128,0.64139,55100000.0
2006-05-03 08:43:00,0.64133,0.64145,0.64125,0.64129,112300000.0
2006-05-03 08:44:00,0.6414,0.6414,0.6413,0.6413,78299999.0
2006-05-03 08:45:00,0.64136,0.64138,0.64134,0.64134,39900000.0
2006-05-03 08:46:00,0.64145,0.64145,0.6413,0.64135,49300000.0
2006-05-03 08:47:00,0.64134,0.64143,0.64126,0.64143,113900000.0
2006-05-03 08:48:00,0.64135,0.64147,0.64135,0.64137,61300000.0
2006-05-03 08:49:00,0.64117,0.64117,0.641,0.641,6300000.0
2006-05-03 08:50:00,0.64081,0.64082,0.64068,0.64081,63700000.0
2006-05-03 08:51:00,0.64071,0.64073,0.64057,0.64071,78700000.0
2006-05-03 08:52:00,0.6408,0.64082,0.64069,0.64082,62200001.0
2006-05-03 08:53:00,0.6409,0.64093,0.64084,0.64085,62900000.0
2006-05-03 08:54:00,0.64092,0.64106,0.64092,0.64099,89600000.0
2006-05-03 08:55:00,0.64095,0.64095,0.64072,0.64094,89999999.0
2006-05-03 08:56:00,0.6409,0.64095,0.64065,0.6407,81200000.0
2006-05-03 08:57:00,0.64098,0.641,0.64096,0.641,26200001.0
2006-05-03 08:58:00,0.64102,0.64102,0.64087,0.64087,104000000.0
2006-05-03 08:59:00,0.64087,0.64089,0.64074,0.64088,123700001.0
2006-05-03 09:00:00,0.64087,0.6411,0.64087,0.6411,14000000.0
2006-05-03 09:01:00,0.64099,0.64121,0.64099,0.64121,49000000.0
2006-05-03 09:02:00,0.64125,0.64125,0.6412,0.6412,36799999.0
2006-05-03 09:03:00,0.64115,0.6413,0.64115,0.6413,58500000.0
2006-05-03 09:04:00,0.64135,0.64135,0.6412,0.64128,88400001.0
2006-05-03 09:05:00,0.64116,0.64116,0.64092,0.64094,108899999.0
2006-05-03 09:06:00,0.64088,0.64113,0.64088,0.64111,112400000.0
2006-05-03 09:07:00,0.64101,0.64101,0.64091,0.64092,59300000.0
2006-05-03 09:08:00,0.64106,0.64109,0.64097,0.64106,41199999.0
2006-05-03 09:09:00,0.64111,0.64127,0.64102,0.64125,124299999.0
2006-05-03 09:10:00,0.64129,0.6413,0.64113,0.6412,136699999.0
2006-05-03 09:11:00,0.64125,0.64127,0.64116,0.64125,56200000.0
2006-05-03 09:12:00,0.64121,0.64126,0.64118,0.64123,49499999.0
2006-05-03 09:13:00,0.64132,0.64136,0.64128,0.6413,81000001.0
2006-05-03 09:14:00,0.64125,0.64139,0.64103,0.64136,87100001.0
2006-05-03 09:15:00,0.64133,0.64139,0.64126,0.64126,113899999.0
2006-05-03 09:16:00,0.64133,0.64139,0.6413,0.64139,57000000.0
2006-05-03 09:17:00,0.64134,0.6414,0.64123,0.64123,109300000.0
2006-05-03 09:18:00,0.64134,0.64139,0.64128,0.6413,137700000.0
2006-05-03 09:19:00,0.64133,0.64149,0.64125,0.64125,69200000.0
2006-05-03 09:20:00,0.6412,0.64128,0.64117,0.64128,122800001.0
2006-05-03 09:21:00,0.64124,0.64125,0.64114,0.64115,71600000.0
2006-05-03 09:22:00,0.64127,0.64138,0.64127,0.64138,26700000.0
2006-05-03 09:23:00,0.64125,0.64135,0.6412,0.6413,112299999.0
2006-05-03 09:24:00,0.64123,0.64133,0.64121,0.64133,77300000.0
2006-05-03 09:25:00,0.64128,0.64128,0.64112,0.6412,46199999.0
2006-05-03 09:26:00,0.64122,0.64122,0.64115,0.64117,44600000.0
2006-05-03 09:27:00,0.64124,0.64135,0.6412,0.6412,53400000.0
2006-05-03 09:28:00,0.64103,0.64145,0.64103,0.64145,122100001.0
2006-05-03 09:29:00,0.6414,0.64143,0.6413,0.64142,81799998.0
2006-05-03 09:30:00,0.6414,0.64145,0.6414,0.64145,19300000.0
2006-05-03 09:31:00,0.64143,0.64151,0.64143,0.64151,79400000.0
2006-05-03 09:32:00,0.64137,0.64139,0.64124,0.64139,114799999.0
2006-05-03 09:33:00,0.64151,0.64162,0.64143,0.64152,44900000.0
2006-05-03 09:34:00,0.64148,0.64158,0.64143,0.64158,75600000.0
2006-05-03 09:35:00,0.64162,0.64171,0.64153,0.64164,135899999.0
2006-05-03 09:36:00,0.64143,0.64153,0.64128,0.64128,80499998.0
2006-05-03 09:37:00,0.64131,0.64142,0.64125,0.64125,55199999.0
2006-05-03 09:38:00,0.64125,0.64129,0.64102,0.64102,114899999.0
2006-05-03 09:39:00,0.6411,0.6411,0.64098,0.64106,73400001.0
2006-05-03 09:40:00,0.6411,0.64115,0.6411,0.6411,61500000.0
2006-05-03 09:41:00,0.64107,0.64129,0.64107,0.64129,97099998.0
2006-05-03 09:42:00,0.64127,0.64132,0.64109,0.64109,53499999.0
2006-05-03 09:43:00,0.64105,0.64118,0.64105,0.64115,70100000.0
2006-05-03 09:44:00,0.64114,0.64117,0.64111,0.64111,54100000.0
2006-05-03 09:45:00,0.64101,0.64121,0.64101,0.64121,35900000.0
2006-05-03 09:46:00,0.64115,0.64122,0.64114,0.64122,37399999.0
2006-05-03 09:47:00,0.641,0.641,0.6407,0.64093,98500000.0
2006-05-03 09:48:00,0.64085,0.64097,0.64085,0.64095,66900000.0
2006-05-03 09:49:00,0.64102,0.64107,0.6409,0.6409,75700000.0
2006-05-03 09:50:00,0.64091,0.64094,0.64083,0.64085,85000000.0
2006-05-03 09:51:00,0.64087,0.64099,0.64085,0.64085,78700000.0
2006-05-03 09:52:00,0.64085,0.64099,0.64085,0.64096,80099999.0
2006-05-03 09:53:00,0.64085,0.64091,0.64079,0.64091,69599999.0
2006-05-03 09:54:00,0.64107,0.64135,0.64103,0.64135,89099999.0
2006-05-03 09:55:00,0.64125,0.64125,0.64106,0.64111,34300000.0
2006-05-03 09:56:00,0.64115,0.64126,0.64115,0.64126,68999998.0
2006-05-03 09:57:00,0.64125,0.6414,0.64125,0.6414,93999996.0
2006-05-03 09:58:00,0.64131,0.64131,0.64119,0.64119,33500001.0
2006-05-03 09:59:00,0.64108,0.64108,0.64089,0.64095,88700000.0
2006-05-03 10:00:00,0.64097,0.64108,0.64096,0.64106,68600000.0
2006-05-03 10:01:00,0.64095,0.64095,0.64068,0.64076,55400000.0
2006-05-03 10:02:00,0.64078,0.64098,0.64078,0.64087,149999998.0
2006-05-03 10:03:00,0.64086,0.64096,0.64081,0.64081,67600000.0
2006-05-03 10:04:00,0.64069,0.64073,0.64044,0.64044,58199999.0
2006-05-03 10:05:00,0.64043,0.6406,0.64029,0.64029,43800000.0
2006-05-03 10:06:00,0.64069,0.64078,0.64059,0.64068,73499999.0
2006-05-03 10:07:00,0.64063,0.64078,0.64063,0.64077,77400000.0
2006-05-03 10:08:00,0.64079,0.64084,0.64072,0.64084,54600000.0
2006-05-03 10:09:00,0.64066,0.6409,0.64066,0.64085,82800000.0
2006-05-03 10:10:00,0.6408,0.64085,0.6408,0.64085,59799999.0
2006-05-03 10:11:00,0.64085,0.64085,0.6408,0.6408,27000001.0
2006-05-03 10:12:00,0.64075,0.64085,0.64075,0.64085,27899999.0
2006-05-03 10:13:00,0.6408,0.64093,0.6408,0.64093,101800001.0
2006-05-03 10:14:00,0.64089,0.64096,0.64087,0.64087,50200000.0
2006-05-03 10:15:00,0.64088,0.64092,0.64081,0.64081,96200000.0
2006-05-03 10:16:00,0.64084,0.64084,0.64067,0.64076,134799998.0
2006-05-03 10:17:00,0.6408,0.6408,0.64062,0.64062,51000000.0
2006-05-03 10:18:00,0.64061,0.64068,0.64057,0.64057,97199998.0
2006-05-03 10:19:00,0.64051,0.64062,0.64051,0.6406,84799998.0
2006-05-03 10:20:00,0.64067,0.64071,0.64058,0.64062,69400001.0
2006-05-03 10:21:00,0.64062,0.64062,0.64052,0.64052,58900001.0
2006-05-03 10:22:00,0.64039,0.64044,0.64038,0.64044,61500000.0
2006-05-03 10:23:00,0.64043,0.64045,0.64035,0.64035,129000000.0
2006-05-03 10:24:00,0.64032,0.64032,0.64015,0.64031,74100000.0
2006-05-03 10:25:00,0.64031,0.64039,0.64031,0.64035,49500000.0
2006-05-03 10:26:00,0.64025,0.64044,0.64025,0.64038,151300002.0
2006-05-03 10:27:00,0.64045,0.64045,0.64032,0.6404,62300000.0
2006-05-03 10:28:00,0.64041,0.64043,0.64031,0.64031,60800000.0
2006-05-03 10:29:00,0.64033,0.64033,0.64021,0.64026,70899999.0
2006-05-03 10:30:00,0.64019,0.64033,0.64019,0.64033,114100001.0
2006-05-03 10:31:00,0.64029,0.6404,0.64029,0.64038,90400000.0
2006-05-03 10:32:00,0.64042,0.64052,0.64035,0.64038,66699999.0
2006-05-03 10:33:00,0.6404,0.6404,0.64035,0.64035,62999999.0
2006-05-03 10:34:00,0.64038,0.64044,0.64038,0.64038,57600001.0
2006-05-03 10:35:00,0.64041,0.64041,0.64036,0.64036,8500000.0
2006-05-03 10:36:00,0.64043,0.64055,0.64043,0.64055,29400000.0
2006-05-03 10:37:00,0.6406,0.6408,0.6406,0.6408,74399999.0
2006-05-03 10:38:00,0.64075,0.64082,0.64074,0.64082,49500000.0
2006-05-03 10:39:00,0.64091,0.64122,0.64076,0.64076,112699999.0
2006-05-03 10:40:00,0.64076,0.64126,0.64064,0.64126,103999998.0
2006-05-03 10:41:00,0.64134,0.64153,0.64128,0.6415,121400000.0
2006-05-03 10:42:00,0.64168,0.64168,0.64149,0.64166,58899999.0
2006-05-03 10:43:00,0.64157,0.64159,0.64152,0.64152,110699998.0
2006-05-03 10:44:00,0.64162,0.64166,0.64145,0.64156,100100001.0
2006-05-03 10:45:00,0.64162,0.64162,0.64136,0.64155,135900000.0
2006-05-03 10:46:00,0.64147,0.64148,0.64133,0.64148,131699999.0
2006-05-03 10:47:00,0.64135,0.64153,0.64135,0.64153,118000001.0
2006-05-03 10:48:00,0.64153,0.64157,0.64139,0.64154,122800002.0
2006-05-03 10:49:00,0.64159,0.64164,0.64149,0.64162,108200000.0
2006-05-03 10:50:00,0.64177,0.64186,0.64177,0.64185,82100000.0
2006-05-03 10:51:00,0.64187,0.64225,0.64154,0.64225,52500000.0
2006-05-03 10:52:00,0.64228,0.64228,0.64194,0.64198,91100000.0
2006-05-03 10:53:00,0.64193,0.642,0.64193,0.642,39700000.0
2006-05-03 10:54:00,0.64169,0.64169,0.64121,0.64134,80100001.0
2006-05-03 10:55:00,0.64134,0.64155,0.64134,0.64155,75000001.0
2006-05-03 10:56:00,0.6415,0.64173,0.64147,0.64173,65200000.0
2006-05-03 10:57:00,0.64182,0.64194,0.64182,0.64193,40200000.0
2006-05-03 10:58:00,0.64193,0.64197,0.64178,0.64194,114200000.0
2006-05-03 10:59:00,0.64192,0.64198,0.64172,0.64172,34000000.0
2006-05-03 11:00:00,0.64164,0.64192,0.64156,0.64192,118599999.0
2006-05-03 11:01:00,0.6419,0.6419,0.64156,0.64183,97999999.0
2006-05-03 11:02:00,0.64174,0.64175,0.64153,0.64173,137600000.0
2006-05-03 11:03:00,0.64172,0.64176,0.64154,0.64172,146399998.0
2006-05-03 11:04:00,0.64172,0.64179,0.64162,0.64162,83700001.0
2006-05-03 11:05:00,0.64177,0.64182,0.64168,0.64182,51499999.0
2006-05-03 11:06:00,0.64177,0.64179,0.64173,0.64174,90700001.0
2006-05-03 11:07:00,0.64181,0.64186,0.64177,0.64182,121099998.0
2006-05-03 11:08:00,0.64171,0.64171,0.6416,0.64168,49100000.0
2006-05-03 11:09:00,0.64167,0.64167,0.64159,0.64159,69500002.0
2006-05-03 11:10:00,0.6415,0.64163,0.64134,0.6416,70800000.0
2006-05-03 11:11:00,0.64163,0.64163,0.64152,0.64157,75799999.0
2006-05-03 11:12:00,0.64153,0.64164,0.64141,0.64161,89399998.0
2006-05-03 11:13:00,0.64157,0.64163,0.64152,0.64156,144200001.0
2006-05-03 11:14:00,0.64155,0.64161,0.6415,0.6415,99500000.0
2006-05-03 11:15:00,0.64156,0.64159,0.64152,0.64153,161599999.0
2006-05-03 11:16:00,0.64158,0.64163,0.64141,0.6416,84999998.0
2006-05-03 11:17:00,0.64165,0.6418,0.64165,0.64166,75999999.0
2006-05-03 11:18:00,0.64167,0.64173,0.64167,0.64173,159999999.0
2006-05-03 11:19:00,0.64161,0.64182,0.64161,0.64175,125500001.0
2006-05-03 11:20:00,0.64171,0.64177,0.64168,0.64172,63299998.0
2006-05-03 11:21:00,0.64167,0.64177,0.64165,0.64165,69400002.0
2006-05-03 11:22:00,0.64163,0.64175,0.64163,0.64175,80599999.0
2006-05-03 11:23:00,0.6418,0.6418,0.64158,0.6416,62200000.0
2006-05-03 11:24:00,0.6416,0.6417,0.64155,0.64163,109400000.0
2006-05-03 11:25:00,0.64159,0.6417,0.64159,0.6416,68400001.0
2006-05-03 11:26:00,0.64162,0.64162,0.6415,0.6415,103199998.0
2006-05-03 11:27:00,0.64158,0.64158,0.64152,0.64154,65500000.0
2006-05-03 11:28:00,0.64161,0.64163,0.64152,0.64156,69399998.0
2006-05-03 11:29:00,0.64163,0.64168,0.64158,0.64158,103699998.0
2006-05-03 11:30:00,0.64165,0.6417,0.64165,0.64165,70600000.0
2006-05-03 11:31:00,0.6417,0.64175,0.64155,0.64155,120299999.0
2006-05-03 11:32:00,0.64158,0.64176,0.64158,0.64167,70700001.0
2006-05-03 11:33:00,0.64169,0.64178,0.64163,0.64178,50300000.0
2006-05-03 11:34:00,0.64178,0.64178,0.64167,0.64177,58599998.0
2006-05-03 11:35:00,0.64185,0.64185,0.64167,0.6418,59800000.0
2006-05-03 11:36:00,0.64175,0.6418,0.64167,0.6418,63699999.0
2006-05-03 11:37:00,0.6418,0.6418,0.64164,0.64164,62300000.0
2006-05-03 11:38:00,0.6417,0.64178,0.64165,0.64178,146500002.0
2006-05-03 11:39:00,0.64175,0.64184,0.64174,0.6418,96200000.0
2006-05-03 11:40:00,0.64175,0.6419,0.64175,0.64185,144800002.0
2006-05-03 11:41:00,0.64177,0.6419,0.64177,0.64185,87700001.0
2006-05-03 11:42:00,0.64181,0.6419,0.64181,0.64187,114500002.0
2006-05-03 11:43:00,0.64192,0.64203,0.64191,0.64194,109900001.0
2006-05-03 11:44:00,0.64207,0.64214,0.64199,0.64202,46300000.0
2006-05-03 11:45:00,0.64208,0.64211,0.64199,0.64199,88300000.0
2006-05-03 11:46:00,0.64208,0.64208,0.64197,0.64206,78000000.0
2006-05-03 11:47:00,0.64218,0.64218,0.64203,0.64203,153299998.0
2006-05-03 11:48:00,0.64199,0.64202,0.64194,0.64194,64700000.0
2006-05-03 11:49:00,0.64205,0.64205,0.6419,0.64205,101000000.0
2006-05-03 11:50:00,0.64203,0.64209,0.64194,0.64198,80900000.0
2006-05-03 11:51:00,0.64203,0.64208,0.64203,0.64204,99199997.0
2006-05-03 11:52:00,0.64212,0.64214,0.64204,0.64212,111200000.0
2006-05-03 11:53:00,0.6421,0.6421,0.642,0.6421,99600000.0
2006-05-03 11:54:00,0.64208,0.64208,0.64199,0.64202,70600000.0
2006-05-03 11:55:00,0.64195,0.64203,0.64195,0.64195,97300001.0
2006-05-03 11:56:00,0.64192,0.64192,0.64187,0.64192,27500000.0
2006-05-03 11:57:00,0.64186,0.64196,0.64186,0.6419,53399999.0
2006-05-03 11:58:00,0.64195,0.64195,0.64187,0.6419,64500001.0
2006-05-03 11:59:00,0.64191,0.64191,0.64179,0.6419,85599999.0
2006-05-03 12:00:00,0.6419,0.6419,0.6418,0.6419,62300000.0
2006-05-03 12:01:00,0.64172,0.64172,0.64133,0.6415,167199997.0
2006-05-03 12:02:00,0.64158,0.64201,0.64158,0.64176,92899998.0
2006-05-03 12:03:00,0.64172,0.64173,0.64165,0.6417,44700000.0
2006-05-03 12:04:00,0.64176,0.64178,0.64166,0.64173,72700000.0
2006-05-03 12:05:00,0.64171,0.6419,0.64171,0.6419,43500000.0
2006-05-03 12:06:00,0.64191,0.64202,0.64184,0.64193,94999999.0
2006-05-03 12:07:00,0.64197,0.64207,0.64197,0.64203,143400000.0
2006-05-03 12:08:00,0.642,0.6421,0.642,0.64205,88499998.0
2006-05-03 12:09:00,0.6421,0.6421,0.64205,0.6421,81299999.0
2006-05-03 12:10:00,0.64206,0.64213,0.64195,0.6421,85100000.0
2006-05-03 12:11:00,0.64209,0.64213,0.64204,0.64204,67300001.0
2006-05-03 12:12:00,0.64194,0.64205,0.64194,0.64205,46100000.0
2006-05-03 12:13:00,0.64205,0.64206,0.642,0.64203,81099999.0
2006-05-03 12:14:00,0.64209,0.64215,0.64207,0.64213,77599998.0
2006-05-03 12:15:00,0.64215,0.64226,0.6421,0.64216,75700001.0
2006-05-03 12:16:00,0.6421,0.64218,0.6421,0.64218,66799999.0
2006-05-03 12:17:00,0.6422,0.64227,0.6422,0.6422,133000002.0
2006-05-03 12:18:00,0.64225,0.64225,0.64216,0.64219,66199999.0
2006-05-03 12:19:00,0.64218,0.64219,0.64207,0.64207,92599999.0
2006-05-03 12:20:00,0.64215,0.64233,0.64207,0.64212,104300001.0
2006-05-03 12:21:00,0.64207,0.64232,0.64207,0.64227,121400001.0
2006-05-03 12:22:00,0.64235,0.64255,0.64229,0.64247,108400000.0
2006-05-03 12:23:00,0.6425,0.64287,0.6425,0.64287,73300000.0
2006-05-03 12:24:00,0.64294,0.64335,0.64294,0.64335,122099999.0
2006-05-03 12:25:00,0.64337,0.64337,0.64305,0.6431,94199998.0
2006-05-03 12:26:00,0.64314,0.64326,0.64308,0.64323,94100000.0
2006-05-03 12:27:00,0.6432,0.6432,0.64318,0.64318,46100001.0
2006-05-03 12:28:00,0.6431,0.64318,0.64307,0.64315,41400000.0
2006-05-03 12:29:00,0.6431,0.64311,0.64297,0.64297,126900002.0
2006-05-03 12:30:00,0.64286,0.64286,0.64282,0.64285,92499999.0
2006-05-03 12:31:00,0.64298,0.6431,0.64281,0.64308,99900000.0
2006-05-03 12:32:00,0.64323,0.64331,0.64317,0.64317,124200001.0
2006-05-03 12:33:00,0.64309,0.64317,0.64302,0.64302,102900000.0
2006-05-03 12:34:00,0.64309,0.64313,0.64293,0.64293,108100000.0
2006-05-03 12:35:00,0.6429,0.64295,0.64285,0.64295,127600000.0
2006-05-03 12:36:00,0.64288,0.6429,0.64263,0.64278,119099999.0
2006-05-03 12:37:00,0.64269,0.64277,0.64254,0.64254,127899999.0
2006-05-03 12:38:00,0.64255,0.64258,0.6423,0.64255,80700000.0
2006-05-03 12:39:00,0.64246,0.64246,0.64221,0.64235,103600001.0
2006-05-03 12:40:00,0.64229,0.64238,0.64211,0.6423,93099999.0
2006-05-03 12:41:00,0.64211,0.64223,0.64211,0.64218,109899998.0
2006-05-03 12:42:00,0.64226,0.64226,0.6422,0.6422,61400000.0
2006-05-03 12:43:00,0.64223,0.64223,0.6422,0.64222,58999999.0
2006-05-03 12:44:00,0.64223,0.64223,0.64208,0.64215,91700000.0
2006-05-03 12:45:00,0.6423,0.6424,0.6421,0.6421,79699999.0
2006-05-03 12:46:00,0.64215,0.64215,0.6421,0.6421,43900001.0
2006-05-03 12:47:00,0.64215,0.64215,0.64215,0.64215,1500000.0
2006-05-03 12:48:00,0.64217,0.64221,0.64212,0.64219,105300000.0
2006-05-03 12:49:00,0.64231,0.64241,0.64229,0.64229,71400000.0
2006-05-03 12:50:00,0.64231,0.64248,0.64231,0.64237,102300000.0
2006-05-03 12:51:00,0.64251,0.64251,0.64231,0.64231,34700000.0
2006-05-03 12:52:00,0.64225,0.6424,0.64215,0.6423,106200000.0
2006-05-03 12:53:00,0.64225,0.64235,0.64225,0.6423,125500000.0
2006-05-03 12:54:00,0.6423,0.64235,0.6423,0.64235,29500000.0
2006-05-03 12:55:00,0.64227,0.64245,0.6422,0.64235,128000001.0
2006-05-03 12:56:00,0.6424,0.6424,0.6423,0.6423,43000000.0
2006-05-03 12:57:00,0.64236,0.64239,0.64236,0.64239,16800000.0
2006-05-03 12:58:00,0.64245,0.64245,0.64231,0.64242,164100002.0
2006-05-03 12:59:00,0.64243,0.64256,0.6424,0.64254,77100001.0
2006-05-03 13:00:00,0.64253,0.64281,0.64253,0.64281,47900000.0
2006-05-03 13:01:00,0.64289,0.64301,0.64277,0.64301,80199999.0
2006-05-03 13:02:00,0.64299,0.6431,0.64292,0.6431,114199999.0
2006-05-03 13:03:00,0.64315,0.64341,0.64306,0.64341,40700001.0
2006-05-03 13:04:00,0.64339,0.64344,0.64332,0.64343,125800001.0
2006-05-03 13:05:00,0.64348,0.64351,0.64339,0.64342,93999999.0
2006-05-03 13:06:00,0.64344,0.64368,0.64344,0.64353,86200000.0
2006-05-03 13:07:00,0.64333,0.6436,0.64333,0.64356,136099999.0
2006-05-03 13:08:00,0.64338,0.64377,0.64338,0.64355,118400000.0
2006-05-03 13:09:00,0.64385,0.64393,0.64381,0.64381,134799998.0
2006-05-03 13:10:00,0.6439,0.64391,0.64371,0.64387,94299999.0
2006-05-03 13:11:00,0.64374,0.64376,0.6435,0.6435,115500002.0
2006-05-03 13:12:00,0.6436,0.6436,0.64347,0.64356,136299999.0
2006-05-03 13:13:00,0.64347,0.64351,0.64338,0.64351,101499999.0
2006-05-03 13:14:00,0.64348,0.64367,0.64348,0.64356,112700000.0
2006-05-03 13:15:00,0.64367,0.64371,0.64361,0.64364,112100000.0
2006-05-03 13:16:00,0.64356,0.64356,0.64344,0.64344,8000000.0
2006-05-03 13:17:00,0.64332,0.64332,0.64318,0.64318,52800001.0
2006-05-03 13:18:00,0.64306,0.64311,0.64285,0.64285,132199999.0
2006-05-03 13:19:00,0.6428,0.64281,0.64269,0.64269,78499997.0
2006-05-03 13:20:00,0.64256,0.64277,0.64256,0.64277,30200000.0
2006-05-03 13:21:00,0.64296,0.64332,0.64296,0.64322,78700000.0
2006-05-03 13:22:00,0.64314,0.64318,0.64305,0.64305,56500000.0
2006-05-03 13:23:00,0.64306,0.64313,0.64298,0.64313,135700000.0
2006-05-03 13:24:00,0.6431,0.64325,0.643,0.643,133000000.0
2006-05-03 13:25:00,0.6431,0.6431,0.64302,0.64306,71700000.0
2006-05-03 13:26:00,0.64313,0.64315,0.64286,0.64315,92500001.0
2006-05-03 13:27:00,0.64319,0.64319,0.643,0.643,62199999.0
2006-05-03 13:28:00,0.64311,0.64318,0.64308,0.64315,75300000.0
2006-05-03 13:29:00,0.64315,0.6432,0.6431,0.6432,140700001.0
2006-05-03 13:30:00,0.64308,0.64322,0.64308,0.64322,114500000.0
2006-05-03 13:31:00,0.64354,0.6437,0.64343,0.64343,89299999.0
2006-05-03 13:32:00,0.64354,0.64356,0.64344,0.64347,81500000.0
2006-05-03 13:33:00,0.64355,0.64355,0.6435,0.6435,96400001.0
2006-05-03 13:34:00,0.64346,0.64363,0.64346,0.64361,86299999.0
2006-05-03 13:35:00,0.64372,0.64386,0.64371,0.64377,108900001.0
2006-05-03 13:36:00,0.64388,0.64401,0.64388,0.64392,113600002.0
2006-05-03 13:37:00,0.64394,0.64396,0.64377,0.64377,99299999.0
2006-05-03 13:38:00,0.64385,0.64392,0.64377,0.64383,75000000.0
2006-05-03 13:39:00,0.64387,0.64392,0.64387,0.6439,87099999.0
2006-05-03 13:40:00,0.6439,0.64405,0.64385,0.64405,53700000.0
2006-05-03 13:41:00,0.64394,0.644,0.64365,0.64393,152600002.0
2006-05-03 13:42:00,0.64379,0.64379,0.64358,0.64361,68099999.0
2006-05-03 13:43:00,0.6437,0.64389,0.64369,0.64389,47300000.0
2006-05-03 13:44:00,0.64392,0.64392,0.64364,0.64375,99499999.0
2006-05-03 13:45:00,0.64373,0.64388,0.64367,0.64387,55700000.0
2006-05-03 13:46:00,0.64385,0.64396,0.64385,0.6439,54700000.0
2006-05-03 13:47:00,0.64385,0.64389,0.64382,0.64387,60700002.0
2006-05-03 13:48:00,0.64379,0.64389,0.64378,0.64378,48200000.0
2006-05-03 13:49:00,0.64385,0.64385,0.64373,0.64373,90099997.0
2006-05-03 13:50:00,0.64369,0.64369,0.64345,0.64357,77300001.0
2006-05-03 13:51:00,0.64349,0.64353,0.64346,0.64353,82699999.0
2006-05-03 13:52:00,0.64352,0.64355,0.64339,0.64348,75600001.0
2006-05-03 13:53:00,0.64352,0.64353,0.64341,0.6435,103100001.0
2006-05-03 13:54:00,0.64348,0.64357,0.64341,0.64357,77200000.0
2006-05-03 13:55:00,0.64358,0.64369,0.64355,0.64367,71500001.0
2006-05-03 13:56:00,0.64375,0.64386,0.64375,0.64378,30300000.0
2006-05-03 13:57:00,0.64393,0.64395,0.64386,0.64395,73900000.0
2006-05-03 13:58:00,0.64403,0.64407,0.64398,0.64403,106800000.0
2006-05-03 13:59:00,0.64392,0.64407,0.64392,0.64394,64400000.0
2006-05-03 14:00:00,0.64398,0.64407,0.64378,0.644,43500001.0
2006-05-03 14:01:00,0.64406,0.64411,0.644,0.64401,61500000.0
2006-05-03 14:02:00,0.64392,0.64394,0.64386,0.64387,81800000.0
2006-05-03 14:03:00,0.64389,0.64391,0.64374,0.64374,94899999.0
2006-05-03 14:04:00,0.64371,0.64393,0.6436,0.64393,124600000.0
2006-05-03 14:05:00,0.64383,0.64393,0.64378,0.64382,84400000.0
2006-05-03 14:06:00,0.64382,0.64389,0.64373,0.64387,132900000.0
2006-05-03 14:07:00,0.64384,0.64384,0.6437,0.64375,50200000.0
2006-05-03 14:08:00,0.64361,0.64385,0.64361,0.64373,111999999.0
2006-05-03 14:09:00,0.64361,0.64361,0.64344,0.64345,206999999.0
2006-05-03 14:10:00,0.6435,0.64352,0.64348,0.6435,76699999.0
2006-05-03 14:11:00,0.64345,0.64345,0.64336,0.6434,90800000.0
2006-05-03 14:12:00,0.64342,0.64355,0.64341,0.64341,64500001.0
2006-05-03 14:13:00,0.64333,0.64343,0.64329,0.64339,65400001.0
2006-05-03 14:14:00,0.64342,0.64347,0.6433,0.64342,62100000.0
2006-05-03 14:15:00,0.64353,0.64358,0.64341,0.64345,72400000.0
2006-05-03 14:16:00,0.64352,0.64374,0.64351,0.64352,83200000.0
2006-05-03 14:17:00,0.64354,0.6437,0.64352,0.64352,102999999.0
2006-05-03 14:18:00,0.64347,0.64379,0.64347,0.64379,103400000.0
2006-05-03 14:19:00,0.64373,0.64385,0.64372,0.64375,140100000.0
2006-05-03 14:20:00,0.64361,0.64365,0.64353,0.64365,101700000.0
2006-05-03 14:21:00,0.64364,0.64374,0.64347,0.64347,123600000.0
2006-05-03 14:22:00,0.64341,0.64353,0.64335,0.64335,66900000.0
2006-05-03 14:23:00,0.64316,0.64316,0.6429,0.6429,45500000.0
2006-05-03 14:24:00,0.64306,0.64314,0.64299,0.64304,94200001.0
2006-05-03 14:25:00,0.64302,0.64322,0.64302,0.64305,87800000.0
2006-05-03 14:26:00,0.64299,0.64307,0.64296,0.64302,114200001.0
2006-05-03 14:27:00,0.64302,0.6432,0.64302,0.64306,131499996.0
2006-05-03 14:28:00,0.64306,0.64322,0.64303,0.64319,44700000.0
2006-05-03 14:29:00,0.64312,0.64318,0.64299,0.64309,115599999.0
2006-05-03 14:30:00,0.64312,0.64312,0.64296,0.64303,74800000.0
2006-05-03 14:31:00,0.643,0.64313,0.643,0.64303,37300000.0
2006-05-03 14:32:00,0.64306,0.64316,0.64298,0.64305,138700001.0
2006-05-03 14:33:00,0.64306,0.64306,0.64289,0.64289,68800001.0
2006-05-03 14:34:00,0.64279,0.64279,0.64224,0.64236,47799999.0
2006-05-03 14:35:00,0.64222,0.64222,0.64194,0.64212,114700001.0
2006-05-03 14:36:00,0.64228,0.6423,0.6421,0.6421,62899998.0
2006-05-03 14:37:00,0.64202,0.64224,0.64199,0.64224,45000000.0
2006-05-03 14:38:00,0.6425,0.64266,0.64237,0.64266,132799999.0
2006-05-03 14:39:00,0.6426,0.64269,0.64255,0.64255,88400000.0
2006-05-03 14:40:00,0.64244,0.64249,0.64231,0.64231,139000000.0
2006-05-03 14:41:00,0.64236,0.64241,0.64229,0.64239,73100000.0
2006-05-03 14:42:00,0.64242,0.64255,0.64236,0.64243,118200000.0
2006-05-03 14:43:00,0.64231,0.64246,0.64231,0.64246,60700000.0
2006-05-03 14:44:00,0.64238,0.6425,0.64238,0.6425,74600000.0
2006-05-03 14:45:00,0.64239,0.6429,0.64239,0.64287,112899998.0
2006-05-03 14:46:00,0.64284,0.64284,0.64277,0.64281,49300000.0
2006-05-03 14:47:00,0.64273,0.64276,0.64245,0.6426,136999997.0
2006-05-03 14:48:00,0.64265,0.64278,0.64265,0.64278,68800000.0
2006-05-03 14:49:00,0.64273,0.64273,0.64228,0.64228,100400000.0
2006-05-03 14:50:00,0.6421,0.6421,0.64205,0.64205,44200000.0
2006-05-03 14:51:00,0.64178,0.64178,0.64164,0.64169,89500001.0
2006-05-03 14:52:00,0.64168,0.64174,0.64168,0.64172,88300000.0
2006-05-03 14:53:00,0.64184,0.64185,0.64168,0.6417,76199999.0
2006-05-03 14:54:00,0.64185,0.6419,0.64172,0.64185,55899999.0
2006-05-03 14:55:00,0.6418,0.64194,0.6418,0.6418,104599999.0
2006-05-03 14:56:00,0.64178,0.64178,0.64137,0.64137,39200000.0
2006-05-03 14:57:00,0.64124,0.64124,0.64099,0.64103,70400000.0
2006-05-03 14:58:00,0.64091,0.64093,0.64083,0.64083,89400000.0
2006-05-03 14:59:00,0.64091,0.64091,0.64048,0.64048,60300000.0
2006-05-03 15:00:00,0.6403,0.6405,0.64029,0.6405,78699999.0
2006-05-03 15:01:00,0.64053,0.64062,0.64041,0.6406,64600000.0
2006-05-03 15:02:00,0.64079,0.64089,0.64076,0.64076,81100000.0
2006-05-03 15:03:00,0.64085,0.64092,0.6408,0.64088,87000002.0
2006-05-03 15:04:00,0.64078,0.64078,0.64064,0.64077,64999999.0
2006-05-03 15:05:00,0.64074,0.64078,0.64062,0.64062,108500000.0
2006-05-03 15:06:00,0.64054,0.64054,0.64016,0.64036,164700000.0
2006-05-03 15:07:00,0.64036,0.64039,0.64019,0.64025,156099999.0
2006-05-03 15:08:00,0.64023,0.64025,0.64004,0.64004,109900000.0
2006-05-03 15:09:00,0.64017,0.64032,0.64017,0.64025,132100000.0
2006-05-03 15:10:00,0.64034,0.64041,0.64033,0.64033,67400000.0
2006-05-03 15:11:00,0.64035,0.64054,0.64035,0.64051,62800000.0
2006-05-03 15:12:00,0.64055,0.64055,0.6404,0.64045,84800000.0
2006-05-03 15:13:00,0.64037,0.64037,0.64023,0.64032,71300000.0
2006-05-03 15:14:00,0.64038,0.64048,0.6402,0.64048,86700001.0
2006-05-03 15:15:00,0.64049,0.64053,0.64033,0.64053,88500000.0
2006-05-03 15:16:00,0.64045,0.64054,0.6403,0.64054,97399999.0
2006-05-03 15:17:00,0.6405,0.64065,0.6405,0.64065,41499999.0
2006-05-03 15:18:00,0.64051,0.64051,0.64026,0.64026,64800000.0
2006-05-03 15:19:00,0.64038,0.64045,0.64038,0.64039,106400000.0
2006-05-03 15:20:00,0.6404,0.64054,0.6404,0.64049,122300000.0
2006-05-03 15:21:00,0.6404,0.64048,0.64033,0.64048,116300000.0
2006-05-03 15:22:00,0.64043,0.64048,0.64033,0.64048,67500000.0
2006-05-03 15:23:00,0.64047,0.6405,0.64045,0.64045,80400000.0
2006-05-03 15:24:00,0.64053,0.64053,0.64035,0.64045,137200001.0
2006-05-03 15:25:00,0.64053,0.64062,0.64046,0.64053,159300000.0
2006-05-03 15:26:00,0.64051,0.64065,0.64051,0.64061,61800000.0
2006-05-03 15:27:00,0.64053,0.64064,0.64051,0.6406,74299999.0
2006-05-03 15:28:00,0.64064,0.6409,0.64064,0.64075,92399999.0
2006-05-03 15:29:00,0.64074,0.64086,0.64073,0.64078,101300000.0
2006-05-03 15:30:00,0.64081,0.64088,0.64069,0.64072,99600000.0
2006-05-03 15:31:00,0.64081,0.64087,0.64072,0.64072,55000000.0
2006-05-03 15:32:00,0.64067,0.64086,0.64067,0.64075,106599998.0
2006-05-03 15:33:00,0.6407,0.64098,0.64066,0.6408,94000000.0
2006-05-03 15:34:00,0.64073,0.64077,0.64052,0.64065,107199999.0
2006-05-03 15:35:00,0.64064,0.64075,0.64064,0.64072,84299999.0
2006-05-03 15:36:00,0.64078,0.6409,0.64078,0.64083,56000000.0
2006-05-03 15:37:00,0.6408,0.64082,0.64072,0.64072,76100002.0
2006-05-03 15:38:00,0.64088,0.64088,0.6408,0.6408,21200000.0
2006-05-03 15:39:00,0.64077,0.64081,0.64067,0.64081,81200000.0
2006-05-03 15:40:00,0.64081,0.64081,0.64058,0.64058,68600000.0
2006-05-03 15:41:00,0.6407,0.6407,0.64056,0.6406,47700000.0
2006-05-03 15:42:00,0.64062,0.6408,0.64062,0.6407,69100001.0
2006-05-03 15:43:00,0.64072,0.64077,0.6406,0.64077,46900000.0
2006-05-03 15:44:00,0.64092,0.64092,0.64088,0.64088,74999999.0
2006-05-03 15:45:00,0.64084,0.64102,0.64084,0.64092,64600000.0
2006-05-03 15:46:00,0.64098,0.64109,0.64087,0.64087,106500001.0
2006-05-03 15:47:00,0.64094,0.64094,0.64086,0.64086,63300000.0
2006-05-03 15:48:00,0.64075,0.64076,0.6406,0.6406,67600000.0
2006-05-03 15:49:00,0.64048,0.64067,0.64048,0.64067,59500000.0
2006-05-03 15:50:00,0.64055,0.64055,0.64025,0.64029,74900000.0
2006-05-03 15:51:00,0.64031,0.64032,0.64019,0.64032,81300001.0
2006-05-03 15:52:00,0.64025,0.64036,0.63999,0.64,86200000.0
2006-05-03 15:53:00,0.63996,0.63998,0.6396,0.63965,93900001.0
2006-05-03 15:54:00,0.63946,0.63946,0.63917,0.63923,56600000.0
2006-05-03 15:55:00,0.63925,0.6394,0.63925,0.63935,127300000.0
2006-05-03 15:56:00,0.63934,0.63937,0.6393,0.6393,91199998.0
2006-05-03 15:57:00,0.63926,0.63926,0.6391,0.63911,85399999.0
2006-05-03 15:58:00,0.63924,0.63933,0.63909,0.63921,85100000.0
2006-05-03 15:59:00,0.63927,0.63938,0.63927,0.63938,28100000.0
2006-05-03 16:00:00,0.63903,0.63903,0.63847,0.63847,91400001.0
2006-05-03 16:01:00,0.6383,0.63895,0.63822,0.63895,54300001.0
2006-05-03 16:02:00,0.63933,0.63957,0.63933,0.63935,27900000.0
2006-05-03 16:03:00,0.6393,0.63934,0.63915,0.63934,99500002.0
2006-05-03 16:04:00,0.63944,0.63947,0.63934,0.63946,130199999.0
2006-05-03 16:05:00,0.63938,0.63948,0.63938,0.63942,134899999.0
2006-05-03 16:06:00,0.63947,0.63953,0.6394,0.63953,136999998.0
2006-05-03 16:07:00,0.63946,0.63965,0.63946,0.63953,142700001.0
2006-05-03 16:08:00,0.63944,0.63944,0.63919,0.63928,134200001.0
2006-05-03 16:09:00,0.63928,0.63947,0.63928,0.63946,19800000.0
2006-05-03 16:10:00,0.63941,0.63971,0.63941,0.63971,39100000.0
2006-05-03 16:11:00,0.63977,0.63985,0.63975,0.6398,76799998.0
2006-05-03 16:12:00,0.63968,0.63972,0.63947,0.63972,59700001.0
2006-05-03 16:13:00,0.63959,0.63959,0.63925,0.63936,48500000.0
2006-05-03 16:14:00,0.6394,0.6395,0.639,0.6395,106400000.0
2006-05-03 16:15:00,0.63948,0.63971,0.63948,0.63971,92200000.0
2006-05-03 16:16:00,0.63991,0.63991,0.63956,0.63958,63900000.0
2006-05-03 16:17:00,0.63962,0.63987,0.63962,0.63987,109500000.0
2006-05-03 16:18:00,0.63985,0.64017,0.63978,0.64001,75900000.0
2006-05-03 16:19:00,0.63995,0.64008,0.63948,0.63948,163200001.0
2006-05-03 16:20:00,0.63948,0.63965,0.63948,0.63965,49400001.0
2006-05-03 16:21:00,0.63954,0.63963,0.63944,0.63944,107600001.0
2006-05-03 16:22:00,0.63945,0.63957,0.63945,0.63957,167600001.0
2006-05-03 16:23:00,0.63952,0.63957,0.63941,0.63941,52500000.0
2006-05-03 16:24:00,0.63948,0.63951,0.63947,0.63948,56499998.0
2006-05-03 16:25:00,0.63946,0.63951,0.6394,0.63949,147499997.0
2006-05-03 16:26:00,0.6394,0.6395,0.6394,0.6395,87800001.0
2006-05-03 16:27:00,0.6396,0.6398,0.6396,0.63976,77900001.0
2006-05-03 16:28:00,0.63949,0.6398,0.63949,0.63977,99400002.0
2006-05-03 16:29:00,0.63985,0.63985,0.63975,0.63982,78400000.0
2006-05-03 16:30:00,0.63982,0.6399,0.63973,0.63974,132400001.0
2006-05-03 16:31:00,0.63972,0.63972,0.63959,0.6397,67299999.0
2006-05-03 16:32:00,0.6397,0.6397,0.63957,0.63957,111500000.0
2006-05-03 16:33:00,0.63961,0.6397,0.63951,0.63965,131199998.0
2006-05-03 16:34:00,0.63956,0.63958,0.63926,0.63926,115500001.0
2006-05-03 16:35:00,0.63926,0.6396,0.63926,0.6396,107899999.0
2006-05-03 16:36:00,0.6396,0.63966,0.63953,0.6396,73700000.0
2006-05-03 16:37:00,0.63944,0.63944,0.63924,0.63936,88299999.0
2006-05-03 16:38:00,0.63939,0.63965,0.63939,0.63947,70100000.0
2006-05-03 16:39:00,0.63941,0.63956,0.6394,0.63945,123600000.0
2006-05-03 16:40:00,0.63945,0.63945,0.63903,0.63939,147999998.0
2006-05-03 16:41:00,0.63938,0.63947,0.63926,0.63947,78200000.0
2006-05-03 16:42:00,0.63953,0.63964,0.63947,0.63964,63700000.0
2006-05-03 16:43:00,0.63968,0.63979,0.63959,0.63959,70100000.0
2006-05-03 16:44:00,0.63981,0.63981,0.63967,0.63967,68400000.0
2006-05-03 16:45:00,0.63972,0.63977,0.63956,0.6396,95800000.0
2006-05-03 16:46:00,0.63963,0.63963,0.63947,0.63955,105600000.0
2006-05-03 16:47:00,0.63959,0.63959,0.63951,0.63952,87399999.0
2006-05-03 16:48:00,0.63946,0.63946,0.63915,0.63932,105500001.0
2006-05-03 16:49:00,0.63941,0.63949,0.63941,0.63949,7200000.0
2006-05-03 16:50:00,0.63962,0.63983,0.63962,0.63982,95099999.0
2006-05-03 16:51:00,0.63986,0.63986,0.63969,0.63969,82700002.0
2006-05-03 16:52:00,0.63994,0.64003,0.63991,0.63993,71199999.0
2006-05-03 16:53:00,0.63992,0.64,0.63992,0.63994,48600001.0
2006-05-03 16:54:00,0.63986,0.63995,0.63979,0.63995,132800001.0
2006-05-03 16:55:00,0.63995,0.64008,0.63989,0.64005,108999999.0
2006-05-03 16:56:00,0.64013,0.64022,0.64012,0.64021,41700000.0
2006-05-03 16:57:00,0.64021,0.64021,0.64004,0.64021,98899998.0
2006-05-03 16:58:00,0.64025,0.6403,0.64015,0.64023,108500000.0
2006-05-03 16:59:00,0.64004,0.64004,0.63955,0.6396,74000000.0
2006-05-03 17:00:00,0.63959,0.63981,0.63958,0.63978,142999999.0
2006-05-03 17:01:00,0.6398,0.63997,0.63978,0.63997,87500000.0
2006-05-03 17:02:00,0.63983,0.64011,0.63972,0.64009,86299999.0
2006-05-03 17:03:00,0.64012,0.6403,0.63985,0.6403,89399999.0
2006-05-03 17:04:00,0.64049,0.64075,0.64049,0.64075,88299998.0
2006-05-03 17:05:00,0.64065,0.64078,0.64045,0.64045,73099999.0
2006-05-03 17:06:00,0.64056,0.64075,0.64008,0.64023,105099999.0
2006-05-03 17:07:00,0.64028,0.64047,0.64021,0.64034,94800000.0
2006-05-03 17:08:00,0.6403,0.64046,0.64029,0.64046,102499998.0
2006-05-03 17:09:00,0.64056,0.64067,0.64047,0.64067,71000001.0
2006-05-03 17:10:00,0.64065,0.64065,0.64055,0.64055,39800000.0
2006-05-03 17:11:00,0.64058,0.64071,0.64036,0.64065,123600000.0
2006-05-03 17:12:00,0.64058,0.64058,0.6404,0.6404,129300001.0
2006-05-03 17:13:00,0.64042,0.64048,0.64042,0.64043,104699999.0
2006-05-03 17:14:00,0.64033,0.64052,0.64033,0.64052,52900000.0
2006-05-03 17:15:00,0.64054,0.64056,0.64047,0.6405,47000001.0
2006-05-03 17:16:00,0.64062,0.64087,0.64062,0.6408,51900000.0
2006-05-03 17:17:00,0.64075,0.64113,0.64075,0.64113,69199998.0
2006-05-03 17:18:00,0.6414,0.64145,0.64126,0.64145,104699999.0
2006-05-03 17:19:00,0.64148,0.64152,0.64136,0.64136,62300000.0
2006-05-03 17:20:00,0.64144,0.64156,0.64132,0.64156,70199999.0
2006-05-03 17:21:00,0.64149,0.64149,0.64126,0.64126,84899999.0
2006-05-03 17:22:00,0.64117,0.64157,0.64117,0.64157,49400000.0
2006-05-03 17:23:00,0.64174,0.64194,0.64167,0.64194,141600001.0
2006-05-03 17:24:00,0.64203,0.64205,0.64198,0.64201,79700001.0
2006-05-03 17:25:00,0.64188,0.6419,0.64176,0.64183,94800000.0
2006-05-03 17:26:00,0.64171,0.64189,0.64164,0.64179,56000000.0
2006-05-03 17:27:00,0.64193,0.64203,0.64181,0.64203,71100000.0
2006-05-03 17:28:00,0.64199,0.64208,0.64188,0.64195,110300000.0
2006-05-03 17:29:00,0.642,0.64205,0.64194,0.64205,102699996.0
2006-05-03 17:30:00,0.6421,0.64226,0.64206,0.64226,70199999.0
2006-05-03 17:31:00,0.64222,0.64225,0.64203,0.64204,113600001.0
2006-05-03 17:32:00,0.64193,0.64201,0.6419,0.6419,106200001.0
2006-05-03 17:33:00,0.64198,0.642,0.64195,0.642,42500000.0
2006-05-03 17:34:00,0.642,0.64204,0.64192,0.64192,70200001.0
2006-05-03 17:35:00,0.64189,0.64199,0.64184,0.64199,62400000.0
2006-05-03 17:36:00,0.64213,0.64238,0.64213,0.64238,78300000.0
2006-05-03 17:37:00,0.64236,0.64244,0.64232,0.64244,60699999.0
2006-05-03 17:38:00,0.64237,0.64244,0.64236,0.64238,187999998.0
2006-05-03 17:39:00,0.6424,0.6425,0.6424,0.6425,71000000.0
2006-05-03 17:40:00,0.64233,0.64234,0.64226,0.64227,70300000.0
2006-05-03 17:41:00,0.64243,0.64243,0.64235,0.64237,64899999.0
2006-05-03 17:42:00,0.64223,0.64223,0.64205,0.64213,75500000.0
2006-05-03 17:43:00,0.64224,0.64239,0.64222,0.64237,75800001.0
2006-05-03 17:44:00,0.64245,0.64245,0.64233,0.64235,76899999.0
2006-05-03 17:45:00,0.64222,0.64227,0.64193,0.64223,126400000.0
2006-05-03 17:46:00,0.64232,0.64233,0.64232,0.64233,23899999.0
2006-05-03 17:47:00,0.64238,0.64242,0.64212,0.6423,124199998.0
2006-05-03 17:48:00,0.64235,0.64238,0.64229,0.64232,98700001.0
2006-05-03 17:49:00,0.6422,0.64224,0.6422,0.64224,18200000.0
2006-05-03 17:50:00,0.64216,0.64233,0.64215,0.64224,96500000.0
2006-05-03 17:51:00,0.64218,0.64239,0.64216,0.6422,169699999.0
2006-05-03 17:52:00,0.64215,0.6422,0.64215,0.6422,4900000.0
2006-05-03 17:53:00,0.64223,0.64228,0.6422,0.64228,101800001.0
2006-05-03 17:54:00,0.64218,0.64218,0.642,0.642,109200001.0
2006-05-03 17:55:00,0.64188,0.64195,0.64187,0.64195,39600000.0
2006-05-03 17:56:00,0.64194,0.64227,0.64194,0.6421,112399998.0
2006-05-03 17:57:00,0.6421,0.64213,0.64205,0.64205,37600000.0
2006-05-03 17:58:00,0.64215,0.64215,0.64201,0.64203,108600001.0
2006-05-03 17:59:00,0.64196,0.64202,0.6419,0.64197,115100000.0
2006-05-03 18:00:00,0.6419,0.64202,0.64189,0.64189,106499998.0
2006-05-03 18:01:00,0.642,0.64213,0.642,0.64213,91800002.0
2006-05-03 18:02:00,0.64213,0.64213,0.64196,0.64198,58300000.0
2006-05-03 18:03:00,0.64202,0.64218,0.64202,0.64218,250099999.0
2006-05-03 18:04:00,0.64216,0.6422,0.64207,0.64208,129900001.0
2006-05-03 18:05:00,0.64215,0.64229,0.6421,0.64212,319399995.0
2006-05-03 18:06:00,0.64226,0.6424,0.64225,0.64229,123300000.0
2006-05-03 18:07:00,0.64229,0.64236,0.6422,0.64223,199200000.0
2006-05-03 18:08:00,0.64218,0.6423,0.64218,0.64222,67599999.0
2006-05-03 18:09:00,0.6423,0.64238,0.64215,0.64236,235200000.0
2006-05-03 18:10:00,0.64232,0.64242,0.64232,0.64239,134499999.0
2006-05-03 18:11:00,0.6424,0.6424,0.6424,0.6424,24000000.0
2006-05-03 18:12:00,0.6424,0.6424,0.6421,0.64225,66399999.0
2006-05-03 18:13:00,0.6423,0.6423,0.64214,0.64215,99200002.0
2006-05-03 18:14:00,0.64222,0.64227,0.64194,0.64197,69600001.0
2006-05-03 18:15:00,0.64176,0.64189,0.6415,0.64153,130100001.0
2006-05-03 18:16:00,0.64141,0.64141,0.64121,0.64141,373599997.0
2006-05-03 18:17:00,0.64132,0.64141,0.64123,0.64123,188900004.0
2006-05-03 18:18:00,0.64102,0.64128,0.64097,0.6411,341799999.0
2006-05-03 18:19:00,0.64101,0.64101,0.6406,0.6408,249600001.0
2006-05-03 18:20:00,0.64074,0.64074,0.64048,0.64055,90799999.0
2006-05-03 18:21:00,0.64053,0.64076,0.64053,0.64064,153500000.0
2006-05-03 18:22:00,0.64052,0.64052,0.64025,0.6403,119600000.0
2006-05-03 18:23:00,0.64021,0.64024,0.6396,0.63963,297900000.0
2006-05-03 18:24:00,0.63955,0.63968,0.63942,0.63968,287000000.0
2006-05-03 18:25:00,0.63977,0.63995,0.6397,0.6397,139300000.0
2006-05-03 18:26:00,0.63975,0.64047,0.63975,0.64047,116700000.0
2006-05-03 18:27:00,0.64051,0.64071,0.64051,0.64071,273000003.0
2006-05-03 18:28:00,0.64065,0.64065,0.64036,0.64051,137900000.0
2006-05-03 18:29:00,0.64055,0.64068,0.64053,0.64065,264600001.0
2006-05-03 18:30:00,0.64056,0.64056,0.64035,0.64045,117100001.0
2006-05-03 18:31:00,0.64035,0.64038,0.64028,0.64031,235399999.0
2006-05-03 18:32:00,0.64033,0.64042,0.64033,0.64038,39700000.0
2006-05-03 18:33:00,0.64045,0.64045,0.6403,0.64032,306899999.0
2006-05-03 18:34:00,0.6404,0.64046,0.64034,0.64037,112899999.0
2006-05-03 18:35:00,0.64042,0.64061,0.64042,0.6406,80100000.0
2006-05-03 18:36:00,0.64068,0.64069,0.64056,0.64056,185800000.0
2006-05-03 18:37:00,0.64053,0.64061,0.64049,0.64061,81200000.0
2006-05-03 18:38:00,0.64062,0.64071,0.64062,0.64065,89400000.0
2006-05-03 18:39:00,0.6406,0.6407,0.64055,0.64065,361799995.0
2006-05-03 18:40:00,0.64049,0.64049,0.64003,0.6402,87199999.0
2006-05-03 18:41:00,0.64006,0.6401,0.63992,0.63994,266300003.0
2006-05-03 18:42:00,0.64005,0.64018,0.64005,0.64018,94600002.0
2006-05-03 18:43:00,0.64012,0.6403,0.63997,0.64024,682799996.0
2006-05-03 18:44:00,0.64023,0.64024,0.64006,0.64014,321499998.0
2006-05-03 18:45:00,0.64025,0.64038,0.64017,0.64017,432399998.0
2006-05-03 18:46:00,0.64013,0.64022,0.64012,0.64012,135000001.0
2006-05-03 18:47:00,0.6401,0.64023,0.64007,0.64007,169800002.0
2006-05-03 18:48:00,0.64007,0.64013,0.63992,0.63992,123200000.0
2006-05-03 18:49:00,0.6399,0.6401,0.6399,0.64005,94999999.0
2006-05-03 18:50:00,0.64,0.64,0.63981,0.63991,110700000.0
2006-05-03 18:51:00,0.63985,0.63995,0.63985,0.63993,120800001.0
2006-05-03 18:52:00,0.63995,0.63995,0.6399,0.6399,111499998.0
2006-05-03 18:53:00,0.6399,0.63995,0.63985,0.63995,85400000.0
2006-05-03 18:54:00,0.63977,0.63977,0.63955,0.63955,70600000.0
2006-05-03 18:55:00,0.6396,0.63962,0.63935,0.63935,181699999.0
2006-05-03 18:56:00,0.63925,0.63934,0.63916,0.63923,96300000.0
2006-05-03 18:57:00,0.63921,0.63939,0.63916,0.63937,67800000.0
2006-05-03 18:58:00,0.63933,0.63933,0.63925,0.63925,75999999.0
2006-05-03 18:59:00,0.63914,0.6394,0.63914,0.6394,213100001.0
2006-05-03 19:00:00,0.6394,0.6394,0.63919,0.63922,133900000.0
2006-05-03 19:01:00,0.63921,0.63921,0.63904,0.63905,93199999.0
2006-05-03 19:02:00,0.63908,0.63947,0.63901,0.63944,75700001.0
2006-05-03 19:03:00,0.63937,0.63985,0.63937,0.63985,191900001.0
2006-05-03 19:04:00,0.64003,0.64021,0.64003,0.64016,159700000.0
2006-05-03 19:05:00,0.6402,0.64072,0.6402,0.64072,142900000.0
2006-05-03 19:06:00,0.64084,0.64086,0.6406,0.6408,211300000.0
2006-05-03 19:07:00,0.64089,0.641,0.64076,0.64082,313999997.0
2006-05-03 19:08:00,0.64092,0.64092,0.6408,0.64086,149600000.0
2006-05-03 19:09:00,0.64094,0.64109,0.64094,0.64109,128500003.0
2006-05-03 19:10:00,0.64117,0.64142,0.64117,0.64142,64200001.0
2006-05-03 19:11:00,0.64139,0.64145,0.64125,0.64125,122899998.0
2006-05-03 19:12:00,0.64122,0.64146,0.64122,0.64134,76500000.0
2006-05-03 19:13:00,0.64125,0.64135,0.6412,0.6413,100500001.0
2006-05-03 19:14:00,0.64135,0.64135,0.6413,0.6413,120299999.0
2006-05-03 19:15:00,0.6413,0.64135,0.64129,0.6413,89900001.0
2006-05-03 19:16:00,0.64125,0.64135,0.64125,0.64135,85699999.0
2006-05-03 19:17:00,0.6413,0.64141,0.64118,0.64129,128400000.0
2006-05-03 19:18:00,0.6413,0.64135,0.64128,0.64135,62199999.0
2006-05-03 19:19:00,0.64125,0.64135,0.64125,0.64135,100500002.0
2006-05-03 19:20:00,0.64135,0.6414,0.64125,0.64125,147600001.0
2006-05-03 19:21:00,0.64133,0.6414,0.64124,0.64138,153999997.0
2006-05-03 19:22:00,0.64142,0.64151,0.6414,0.6414,150999999.0
2006-05-03 19:23:00,0.64124,0.64137,0.64124,0.64137,47800001.0
2006-05-03 19:24:00,0.64145,0.64148,0.64137,0.64139,105299999.0
2006-05-03 19:25:00,0.64151,0.64163,0.64144,0.64163,70700000.0
2006-05-03 19:26:00,0.64155,0.64155,0.6414,0.6414,81999999.0
2006-05-03 19:27:00,0.64127,0.64127,0.64101,0.64101,131800001.0
2006-05-03 19:28:00,0.6412,0.64121,0.64107,0.64107,160100000.0
2006-05-03 19:29:00,0.64101,0.64101,0.64075,0.64075,122300000.0
2006-05-03 19:30:00,0.64061,0.64061,0.64033,0.64048,61500000.0
2006-05-03 19:31:00,0.64053,0.64053,0.64023,0.64039,108800003.0
2006-05-03 19:32:00,0.64038,0.64046,0.64025,0.64035,146099998.0
2006-05-03 19:33:00,0.64031,0.64033,0.64022,0.64033,81200000.0
2006-05-03 19:34:00,0.64032,0.64032,0.64008,0.6401,120100000.0
2006-05-03 19:35:00,0.64005,0.6401,0.63995,0.64005,125100000.0
2006-05-03 19:36:00,0.64001,0.64007,0.63982,0.63995,206699997.0
2006-05-03 19:37:00,0.63993,0.63995,0.63982,0.63982,69700000.0
2006-05-03 19:38:00,0.6399,0.6399,0.63983,0.63985,72500000.0
2006-05-03 19:39:00,0.63985,0.63985,0.63963,0.63968,242500001.0
2006-05-03 19:40:00,0.63976,0.63976,0.63965,0.63967,61700000.0
2006-05-03 19:41:00,0.63979,0.63993,0.6396,0.6396,81799999.0
2006-05-03 19:42:00,0.63949,0.63954,0.6394,0.6394,55400000.0
2006-05-03 19:43:00,0.63934,0.6396,0.63931,0.63956,58100000.0
2006-05-03 19:44:00,0.63963,0.63979,0.63942,0.63967,118300001.0
2006-05-03 19:45:00,0.63975,0.6401,0.63975,0.6401,69400000.0
2006-05-03 19:46:00,0.64021,0.64028,0.64008,0.64025,105200002.0
2006-05-03 19:47:00,0.64022,0.6403,0.64018,0.64019,136600000.0
2006-05-03 19:48:00,0.64008,0.64019,0.64008,0.64018,72800002.0
2006-05-03 19:49:00,0.64019,0.64036,0.64003,0.64036,89300001.0
2006-05-03 19:50:00,0.64024,0.64031,0.64019,0.64025,104400000.0
2006-05-03 19:51:00,0.64031,0.64037,0.64024,0.64037,174700002.0
2006-05-03 19:52:00,0.64036,0.64045,0.64032,0.64038,147900002.0
2006-05-03 19:53:00,0.64037,0.64037,0.64027,0.6403,136499999.0
2006-05-03 19:54:00,0.6403,0.6404,0.6403,0.64035,170400001.0
2006-05-03 19:55:00,0.64016,0.64028,0.63989,0.63989,297900002.0
2006-05-03 19:56:00,0.6398,0.63994,0.63979,0.63985,271999998.0
2006-05-03 19:57:00,0.63987,0.63987,0.63973,0.63979,181200001.0
2006-05-03 19:58:00,0.63985,0.63985,0.63975,0.6398,196699999.0
2006-05-03 19:59:00,0.63976,0.63976,0.63961,0.63961,91000001.0
2006-05-03 20:00:00,0.63965,0.63981,0.63961,0.63968,322700002.0
2006-05-03 20:01:00,0.63968,0.63982,0.63963,0.63981,142000001.0
2006-05-03 20:02:00,0.63985,0.63985,0.6398,0.6398,70200000.0
2006-05-03 20:03:00,0.63994,0.63999,0.63992,0.63992,75300001.0
2006-05-03 20:04:00,0.63984,0.63995,0.63971,0.63992,126699999.0
2006-05-03 20:05:00,0.63996,0.63998,0.63977,0.63998,141400000.0
2006-05-03 20:06:00,0.64004,0.64022,0.63992,0.6402,348899996.0
2006-05-03 20:07:00,0.64025,0.64044,0.64025,0.64039,92400000.0
2006-05-03 20:08:00,0.64038,0.64053,0.64033,0.64053,94500000.0
2006-05-03 20:09:00,0.64046,0.64046,0.64018,0.64042,99900000.0
2006-05-03 20:10:00,0.64045,0.64055,0.64045,0.64055,151399999.0
2006-05-03 20:11:00,0.64046,0.64046,0.64035,0.64035,67700001.0
2006-05-03 20:12:00,0.64033,0.64046,0.64021,0.64046,58499999.0
2006-05-03 20:13:00,0.64052,0.64052,0.64006,0.6403,90199999.0
2006-05-03 20:14:00,0.6404,0.6405,0.64033,0.6404,118600001.0
2006-05-03 20:15:00,0.64028,0.64034,0.64028,0.64032,94699999.0
2006-05-03 20:16:00,0.64033,0.64039,0.64017,0.6402,371200001.0
2006-05-03 20:17:00,0.64019,0.64041,0.64019,0.64027,243199999.0
2006-05-03 20:18:00,0.64025,0.64042,0.64024,0.64042,126300000.0
2006-05-03 20:19:00,0.6405,0.64056,0.6405,0.64056,61300000.0
2006-05-03 20:20:00,0.64067,0.6407,0.64062,0.64065,79600001.0
2006-05-03 20:21:00,0.64062,0.6407,0.6406,0.64065,92000001.0
2006-05-03 20:22:00,0.64065,0.64065,0.6406,0.64065,100800000.0
2006-05-03 20:23:00,0.6407,0.64082,0.64063,0.64075,90100001.0
2006-05-03 20:24:00,0.64065,0.64065,0.64035,0.64065,136099998.0
2006-05-03 20:25:00,0.64067,0.64072,0.64061,0.64065,120099999.0
2006-05-03 20:26:00,0.64063,0.64063,0.64052,0.64055,90200001.0
2006-05-03 20:27:00,0.6405,0.64053,0.64045,0.64051,109199999.0
2006-05-03 20:28:00,0.64053,0.64063,0.64052,0.64063,126800000.0
2006-05-03 20:29:00,0.64067,0.64076,0.64063,0.64073,237399994.0
2006-05-03 20:30:00,0.64065,0.6408,0.64065,0.64075,299399998.0
2006-05-03 20:31:00,0.64081,0.64084,0.64071,0.64084,186699999.0
2006-05-03 20:32:00,0.64077,0.64098,0.64077,0.64098,98300000.0
2006-05-03 20:33:00,0.64102,0.64127,0.64102,0.64123,183199999.0
2006-05-03 20:34:00,0.64135,0.64135,0.64128,0.64135,178500003.0
2006-05-03 20:35:00,0.64135,0.64135,0.64125,0.6413,75699998.0
2006-05-03 20:36:00,0.6413,0.64145,0.6412,0.64125,200500001.0
2006-05-03 20:37:00,0.64128,0.64145,0.64125,0.6413,177799999.0
2006-05-03 20:38:00,0.64136,0.64155,0.64136,0.6415,104300000.0
2006-05-03 20:39:00,0.64156,0.64171,0.64156,0.6416,54400000.0
2006-05-03 20:40:00,0.6415,0.64152,0.6414,0.6414,219100001.0
2006-05-03 20:41:00,0.64139,0.64159,0.64131,0.64159,130100000.0
2006-05-03 20:42:00,0.64154,0.64171,0.64137,0.64161,114900000.0
2006-05-03 20:43:00,0.6416,0.64165,0.64158,0.6416,103400000.0
2006-05-03 20:44:00,0.64163,0.64177,0.64163,0.64177,31800000.0
2006-05-03 20:45:00,0.64177,0.64177,0.64164,0.64164,52500000.0
2006-05-03 20:46:00,0.64178,0.64182,0.6417,0.6417,34700000.0
2006-05-03 20:47:00,0.64169,0.64169,0.64139,0.64139,93300000.0
2006-05-03 20:48:00,0.64125,0.64135,0.64125,0.64125,83700001.0
2006-05-03 20:49:00,0.6412,0.64126,0.6409,0.64101,129899999.0
2006-05-03 20:50:00,0.64101,0.64109,0.64099,0.64105,117099999.0
2006-05-03 20:51:00,0.64105,0.64115,0.64105,0.6411,92099997.0
2006-05-03 20:52:00,0.6411,0.6412,0.64105,0.64105,78600000.0
2006-05-03 20:53:00,0.64115,0.64124,0.64106,0.6412,301200000.0
2006-05-03 20:54:00,0.64125,0.64132,0.6412,0.64127,152599999.0
2006-05-03 20:55:00,0.64111,0.64114,0.64111,0.64114,13500000.0
2006-05-03 20:56:00,0.64102,0.6411,0.64065,0.64096,88500001.0
2006-05-03 20:57:00,0.64107,0.64119,0.64091,0.64104,143799999.0
2006-05-03 20:58:00,0.64094,0.64098,0.64076,0.64076,318099999.0
2006-05-03 20:59:00,0.6408,0.6409,0.64075,0.6408,178900000.0
2006-05-03 21:00:00,0.6408,0.64082,0.64075,0.6408,225300001.0
2006-05-03 21:01:00,0.6407,0.64082,0.6407,0.64082,139199999.0
2006-05-03 21:02:00,0.6408,0.64085,0.64077,0.6408,102699999.0
2006-05-03 21:03:00,0.64085,0.6409,0.64075,0.6409,133900000.0
2006-05-03 21:04:00,0.6408,0.64085,0.64075,0.64075,51600000.0
2006-05-03 21:05:00,0.64085,0.6409,0.64075,0.6408,106600000.0
2006-05-03 21:06:00,0.64075,0.6409,0.64075,0.6408,112400002.0
2006-05-03 21:07:00,0.64085,0.64085,0.6408,0.6408,37400000.0
2006-05-03 21:08:00,0.6408,0.64085,0.6407,0.6408,160099998.0
2006-05-03 21:09:00,0.6408,0.6409,0.64075,0.64085,128199999.0
2006-05-03 21:10:00,0.6408,0.64085,0.6408,0.64085,67000000.0
2006-05-03 21:11:00,0.6408,0.6408,0.6408,0.6408,17500000.0
2006-05-03 21:12:00,0.64075,0.64088,0.64075,0.64082,146900000.0
2006-05-03 21:13:00,0.64078,0.64082,0.64075,0.6408,125599997.0
2006-05-03 21:14:00,0.64085,0.64085,0.6408,0.6408,77299999.0
2006-05-03 21:15:00,0.6408,0.6409,0.64075,0.6408,156900000.0
2006-05-03 21:16:00,0.64085,0.64085,0.64068,0.64075,108300000.0
2006-05-03 21:17:00,0.64075,0.64085,0.64065,0.64085,153300000.0
2006-05-03 21:18:00,0.64085,0.64085,0.64075,0.64082,205600000.0
2006-05-03 21:19:00,0.64085,0.64085,0.64075,0.6408,159399999.0
2006-05-03 21:20:00,0.64085,0.6409,0.6407,0.64075,199600001.0
2006-05-03 21:21:00,0.64085,0.64085,0.64075,0.64085,113200000.0
2006-05-03 21:22:00,0.64085,0.64085,0.64075,0.6408,118800000.0
2006-05-03 21:23:00,0.64075,0.64085,0.64075,0.64085,112099999.0
2006-05-03 21:24:00,0.64085,0.64085,0.64075,0.6408,124300002.0
2006-05-03 21:25:00,0.6408,0.64085,0.6408,0.64085,139700000.0
2006-05-03 21:26:00,0.64082,0.64085,0.64075,0.64078,107600000.0
2006-05-03 21:27:00,0.6408,0.64085,0.64075,0.64085,88200000.0
2006-05-03 21:28:00,0.64085,0.64085,0.6408,0.64085,48500002.0
2006-05-03 21:29:00,0.6408,0.64085,0.64065,0.64075,109300001.0
2006-05-03 21:30:00,0.64082,0.6409,0.64075,0.64085,183199997.0
2006-05-03 21:31:00,0.64085,0.64085,0.6408,0.6408,18400000.0
2006-05-03 21:32:00,0.6408,0.64085,0.64075,0.64085,51000000.0
2006-05-03 21:33:00,0.64085,0.64085,0.6408,0.64085,85200002.0
2006-05-03 21:34:00,0.64085,0.64085,0.64072,0.6408,112100002.0
2006-05-03 21:35:00,0.6408,0.64085,0.64077,0.6408,173999999.0
2006-05-03 21:36:00,0.6408,0.6409,0.64072,0.64078,291300005.0
2006-05-03 21:37:00,0.64082,0.6409,0.6408,0.64085,135299998.0
2006-05-03 21:38:00,0.64085,0.6409,0.6408,0.64082,74800000.0
2006-05-03 21:39:00,0.6408,0.64085,0.6407,0.64082,66700000.0
2006-05-03 21:40:00,0.64085,0.6409,0.6407,0.64088,146999999.0
2006-05-03 21:41:00,0.6408,0.64085,0.64075,0.64085,160900003.0
2006-05-03 21:42:00,0.64082,0.64085,0.6408,0.64085,54500000.0
2006-05-03 21:43:00,0.6408,0.6409,0.64075,0.64075,61899999.0
2006-05-03 21:44:00,0.64085,0.64085,0.64065,0.64065,63600000.0
2006-05-03 21:45:00,0.6408,0.64085,0.64072,0.6408,79999999.0
2006-05-03 21:46:00,0.64078,0.64085,0.64077,0.64077,86200000.0
2006-05-03 21:47:00,0.6408,0.64085,0.6408,0.64085,84599997.0
2006-05-03 21:48:00,0.64085,0.64085,0.64085,0.64085,59000001.0
2006-05-03 21:49:00,0.6408,0.64085,0.6407,0.64078,83600002.0
2006-05-03 21:50:00,0.64085,0.6409,0.64075,0.64082,89100000.0
2006-05-03 21:51:00,0.6408,0.64085,0.64077,0.64085,155299998.0
2006-05-03 21:52:00,0.6408,0.64095,0.64077,0.64085,94199999.0
2006-05-03 21:53:00,0.64075,0.64085,0.64075,0.64085,46100000.0
2006-05-03 21:54:00,0.64085,0.64085,0.64075,0.6408,59800000.0
2006-05-03 21:55:00,0.6408,0.64085,0.64078,0.6408,50399999.0
2006-05-03 21:56:00,0.64085,0.64085,0.64075,0.64075,52400000.0
2006-05-03 21:57:00,0.6408,0.64085,0.6407,0.64082,195199996.0
2006-05-03 21:58:00,0.6408,0.64085,0.6408,0.64085,51900000.0
2006-05-03 21:59:00,0.6408,0.6409,0.6408,0.6408,81799998.0
2006-05-03 22:00:00,0.6408,0.64085,0.64075,0.64085,79800000.0
2006-05-03 22:01:00,0.64082,0.64085,0.64075,0.6408,40700000.0
2006-05-03 22:02:00,0.64085,0.64085,0.6408,0.6408,90699999.0
2006-05-03 22:03:00,0.64085,0.64085,0.64082,0.64082,83700000.0
2006-05-03 22:04:00,0.6408,0.64085,0.64075,0.6408,62000001.0
2006-05-03 22:05:00,0.64075,0.6409,0.64075,0.64077,132100003.0
2006-05-03 22:06:00,0.64065,0.64095,0.64065,0.64082,149799999.0
2006-05-03 22:07:00,0.6408,0.64085,0.64075,0.64075,135800001.0
2006-05-03 22:08:00,0.6408,0.64095,0.64075,0.64095,88400000.0
2006-05-03 22:09:00,0.64085,0.64085,0.64075,0.64082,47699999.0
2006-05-03 22:10:00,0.6408,0.64085,0.64075,0.6408,83099998.0
2006-05-03 22:11:00,0.64072,0.64085,0.64072,0.64085,151900000.0
2006-05-03 22:12:00,0.6408,0.64085,0.64072,0.64078,108099998.0
2006-05-03 22:13:00,0.6409,0.6409,0.64075,0.6408,114299999.0
2006-05-03 22:14:00,0.64085,0.64085,0.6407,0.64082,120400001.0
2006-05-03 22:15:00,0.64082,0.64085,0.64075,0.6408,99299999.0
2006-05-03 22:16:00,0.64078,0.64088,0.64078,0.6408,86500003.0
2006-05-03 22:17:00,0.64085,0.64085,0.64075,0.64085,68600000.0
2006-05-03 22:18:00,0.64085,0.64085,0.6407,0.6407,122899996.0
2006-05-03 22:19:00,0.6408,0.6409,0.6407,0.6408,86899999.0
2006-05-03 22:20:00,0.64085,0.64085,0.6408,0.6408,78500000.0
2006-05-03 22:21:00,0.64085,0.64085,0.64075,0.6408,152600001.0
2006-05-03 22:22:00,0.64088,0.64088,0.64075,0.64075,60500000.0
2006-05-03 22:23:00,0.64075,0.6409,0.64075,0.64085,105399999.0
2006-05-03 22:24:00,0.64075,0.64085,0.64072,0.64085,161599997.0
2006-05-03 22:25:00,0.64075,0.64085,0.64075,0.6408,102600001.0
2006-05-03 22:26:00,0.6408,0.64085,0.64077,0.64085,100300002.0
2006-05-03 22:27:00,0.64075,0.6409,0.64075,0.6409,123400002.0
2006-05-03 22:28:00,0.6407,0.64082,0.6407,0.64082,61300000.0
2006-05-03 22:29:00,0.6408,0.64085,0.6408,0.6408,68499999.0
2006-05-03 22:30:00,0.64085,0.6409,0.6408,0.64085,94900000.0
2006-05-03 22:31:00,0.64085,0.64085,0.64072,0.64072,65699999.0
2006-05-03 22:32:00,0.64085,0.64085,0.64085,0.64085,45700000.0
2006-05-03 22:33:00,0.6408,0.64085,0.6408,0.64085,91499999.0
2006-05-03 22:34:00,0.6408,0.64085,0.64055,0.64082,90700000.0
2006-05-03 22:35:00,0.64087,0.64087,0.64078,0.64078,152500000.0
2006-05-03 22:36:00,0.6408,0.64085,0.64075,0.6408,138800000.0
2006-05-03 22:37:00,0.6408,0.6408,0.64075,0.6408,103299997.0
2006-05-03 22:38:00,0.6407,0.6408,0.64055,0.6408,91300001.0
2006-05-03 22:39:00,0.6408,0.64085,0.6408,0.64085,33400000.0
2006-05-03 22:40:00,0.6408,0.64085,0.6407,0.64075,67800000.0
2006-05-03 22:41:00,0.6408,0.6408,0.64077,0.6408,63000000.0
2006-05-03 22:42:00,0.6408,0.64088,0.64075,0.64088,91100000.0
2006-05-03 22:43:00,0.6408,0.6409,0.64065,0.6408,186000000.0
2006-05-03 22:44:00,0.64085,0.64088,0.64072,0.64072,165499998.0
2006-05-03 22:45:00,0.6408,0.6409,0.64075,0.6408,160999998.0
2006-05-03 22:46:00,0.64082,0.64085,0.6406,0.64075,190000000.0
2006-05-03 22:47:00,0.64075,0.64085,0.64075,0.64083,61400000.0
2006-05-03 22:48:00,0.64078,0.6409,0.64065,0.6408,115399999.0
2006-05-03 22:49:00,0.6408,0.6408,0.6408,0.6408,82200003.0
2006-05-03 22:50:00,0.64085,0.64085,0.64055,0.6408,261600000.0
2006-05-03 22:51:00,0.6408,0.64085,0.64072,0.64075,184499999.0
2006-05-03 22:52:00,0.64082,0.64082,0.64075,0.6408,112699998.0
2006-05-03 22:53:00,0.64085,0.64085,0.64075,0.64085,107200000.0
2006-05-03 22:54:00,0.64082,0.64085,0.64075,0.64075,72800000.0
2006-05-03 22:55:00,0.64075,0.6409,0.64075,0.64075,143000001.0
2006-05-03 22:56:00,0.64085,0.64087,0.64075,0.6408,76500000.0
2006-05-03 22:57:00,0.6408,0.64095,0.64078,0.64082,101199998.0
2006-05-03 22:58:00,0.6408,0.6409,0.64075,0.6408,104400000.0
2006-05-03 22:59:00,0.64065,0.64085,0.6406,0.6406,178900004.0
2006-05-03 23:00:00,0.64065,0.64085,0.64065,0.6408,82000001.0
2006-05-03 23:01:00,0.64196,0.64232,0.64192,0.64232,105300000.0
2006-05-03 23:02:00,0.64241,0.64247,0.64216,0.64218,103200000.0
2006-05-03 23:03:00,0.64243,0.64249,0.64182,0.64218,89700000.0
2006-05-03 23:04:00,0.6422,0.64225,0.64201,0.64215,139500003.0
2006-05-03 23:05:00,0.64222,0.64237,0.64216,0.64216,92799999.0
2006-05-03 23:06:00,0.6422,0.64228,0.64215,0.64215,137800000.0
2006-05-03 23:07:00,0.64203,0.64213,0.64184,0.64188,150799999.0
2006-05-03 23:08:00,0.64197,0.64209,0.64179,0.64201,93800000.0
2006-05-03 23:09:00,0.64202,0.64209,0.64185,0.64193,59800000.0
2006-05-03 23:10:00,0.64199,0.6422,0.64199,0.6421,77999999.0
2006-05-03 23:11:00,0.6422,0.6423,0.64197,0.64197,80100000.0
2006-05-03 23:12:00,0.64225,0.64233,0.64196,0.6422,120400000.0
2006-05-03 23:13:00,0.64216,0.64216,0.64169,0.64193,119699997.0
2006-05-03 23:14:00,0.64212,0.64231,0.64207,0.64209,112800000.0
2006-05-03 23:15:00,0.64208,0.64236,0.64206,0.64224,85900000.0
2006-05-03 23:16:00,0.64235,0.64239,0.64175,0.64195,120799999.0
2006-05-03 23:17:00,0.64207,0.64235,0.64198,0.64199,60000000.0
2006-05-03 23:18:00,0.64204,0.64213,0.64172,0.64209,117900000.0
2006-05-03 23:19:00,0.64199,0.64213,0.6419,0.64198,93300000.0
2006-05-03 23:20:00,0.64202,0.64217,0.64202,0.64208,74199998.0
2006-05-03 23:21:00,0.64191,0.64212,0.64191,0.6421,165999997.0
2006-05-03 23:22:00,0.64202,0.64226,0.64202,0.64218,87300000.0
2006-05-03 23:23:00,0.64183,0.64218,0.64171,0.64202,145399998.0
2006-05-03 23:24:00,0.64195,0.64226,0.64195,0.64226,69300000.0
2006-05-03 23:25:00,0.64212,0.64212,0.64191,0.64191,90600000.0
2006-05-03 23:26:00,0.64178,0.6422,0.64178,0.64218,119000002.0
2006-05-03 23:27:00,0.64217,0.64217,0.64171,0.64187,112699999.0
2006-05-03 23:28:00,0.64199,0.64212,0.64182,0.64205,71200001.0
2006-05-03 23:29:00,0.64092,0.64125,0.64092,0.64125,66800000.0
2006-05-03 23:30:00,0.64127,0.64141,0.64127,0.64137,82199997.0
2006-05-03 23:31:00,0.64126,0.64126,0.64116,0.64116,65700000.0
2006-05-03 23:32:00,0.64119,0.6413,0.64117,0.6413,68500000.0
2006-05-03 23:33:00,0.64124,0.6414,0.64124,0.64138,82399999.0
2006-05-03 23:34:00,0.6414,0.64143,0.64131,0.64133,63700000.0
2006-05-03 23:35:00,0.64135,0.6414,0.64125,0.6414,76699999.0
2006-05-03 23:36:00,0.64132,0.6414,0.64125,0.64135,87899999.0
2006-05-03 23:37:00,0.64134,0.64143,0.64134,0.64143,56500000.0
2006-05-03 23:38:00,0.64147,0.64153,0.64133,0.64144,98300000.0
2006-05-03 23:39:00,0.64131,0.64137,0.64125,0.64127,66999999.0
2006-05-03 23:40:00,0.64133,0.64133,0.64123,0.64123,98999999.0
2006-05-03 23:41:00,0.64132,0.64132,0.64119,0.64128,31900000.0
2006-05-03 23:42:00,0.64113,0.64139,0.64106,0.64139,72300000.0
2006-05-03 23:43:00,0.64142,0.64142,0.64121,0.64128,75200000.0
2006-05-03 23:44:00,0.64127,0.64129,0.64111,0.6412,137100002.0
2006-05-03 23:45:00,0.6413,0.6413,0.64115,0.6412,47900000.0
2006-05-03 23:46:00,0.6412,0.6413,0.6412,0.64125,93199999.0
2006-05-03 23:47:00,0.64125,0.64125,0.64117,0.64117,36800000.0
2006-05-03 23:48:00,0.64115,0.6412,0.64115,0.64115,69399999.0
2006-05-03 23:49:00,0.64125,0.64125,0.64115,0.6412,50000001.0
2006-05-03 23:50:00,0.64115,0.64125,0.64115,0.64125,30800000.0
2006-05-03 23:51:00,0.6412,0.64125,0.64112,0.64125,117299996.0
2006-05-03 23:52:00,0.64115,0.6413,0.64115,0.64122,156600001.0
2006-05-03 23:53:00,0.64116,0.6412,0.64112,0.64112,71099999.0
2006-05-03 23:54:00,0.64105,0.6411,0.64084,0.6409,81200000.0
2006-05-03 23:55:00,0.64089,0.64095,0.64085,0.64086,81899999.0
2006-05-03 23:56:00,0.64095,0.64095,0.64085,0.6409,86500000.0
2006-05-03 23:57:00,0.64087,0.64087,0.64074,0.64074,127800000.0
2006-05-03 23:58:00,0.6407,0.64075,0.64065,0.64075,39600000.0
2006-05-03 23:59:00,0.6407,0.64098,0.6407,0.64086,100299999.0
2006-05-04 00:00:00,0.6409,0.64095,0.6409,0.6409,62699999.0
2006-05-04 00:01:00,0.6409,0.64095,0.64085,0.64085,56200000.0
2006-05-04 00:02:00,0.6409,0.641,0.64087,0.6409,90499999.0
2006-05-04 00:03:00,0.6409,0.64095,0.64085,0.64095,109599998.0
2006-05-04 00:04:00,0.64095,0.64095,0.64085,0.6409,51000000.0
2006-05-04 00:05:00,0.64095,0.64095,0.64085,0.64085,29600000.0
2006-05-04 00:06:00,0.6409,0.6409,0.64085,0.64088,72599999.0
2006-05-04 00:07:00,0.6408,0.64085,0.6408,0.6408,42300000.0
2006-05-04 00:08:00,0.64063,0.64069,0.64045,0.64069,91600001.0
2006-05-04 00:09:00,0.64059,0.64059,0.64043,0.64059,100199999.0
2006-05-04 00:10:00,0.64052,0.64074,0.64052,0.64073,95700000.0
2006-05-04 00:11:00,0.6407,0.64075,0.64063,0.64072,121999999.0
2006-05-04 00:12:00,0.64075,0.64075,0.6407,0.64072,28600000.0
2006-05-04 00:13:00,0.64075,0.6408,0.64068,0.6408,100000002.0
2006-05-04 00:14:00,0.6407,0.64075,0.64055,0.64075,91699998.0
2006-05-04 00:15:00,0.64072,0.64075,0.64072,0.64075,28400000.0
2006-05-04 00:16:00,0.64077,0.64081,0.64069,0.64078,67400001.0
2006-05-04 00:17:00,0.64083,0.64095,0.64079,0.64093,115100001.0
2006-05-04 00:18:00,0.64095,0.64095,0.6408,0.6409,93400000.0
2006-05-04 00:19:00,0.64095,0.641,0.6409,0.641,53400001.0
2006-05-04 00:20:00,0.64089,0.64091,0.64083,0.64084,86000002.0
2006-05-04 00:21:00,0.64075,0.64085,0.64075,0.64085,90000002.0
2006-05-04 00:22:00,0.6408,0.64088,0.64075,0.64085,26800000.0
2006-05-04 00:23:00,0.64085,0.64085,0.64075,0.64075,28800000.0
2006-05-04 00:24:00,0.64087,0.64087,0.6408,0.64085,48700001.0
2006-05-04 00:25:00,0.64088,0.6409,0.64075,0.64075,108199999.0
2006-05-04 00:26:00,0.64081,0.64087,0.64081,0.64087,24200000.0
2006-05-04 00:27:00,0.6409,0.641,0.6409,0.64095,77999997.0
2006-05-04 00:28:00,0.64082,0.64099,0.64082,0.64089,125499999.0
2006-05-04 00:29:00,0.6408,0.6408,0.64077,0.6408,57300001.0
2006-05-04 00:30:00,0.64076,0.64076,0.6402,0.6402,67099999.0
2006-05-04 00:31:00,0.64036,0.64036,0.64026,0.6403,59400000.0
2006-05-04 00:32:00,0.64034,0.64041,0.64032,0.64032,70300001.0
2006-05-04 00:33:00,0.64035,0.64036,0.6401,0.6401,113900002.0
2006-05-04 00:34:00,0.64025,0.64025,0.6402,0.64025,45100002.0
2006-05-04 00:35:00,0.64018,0.64024,0.64008,0.64018,95000000.0
2006-05-04 00:36:00,0.64,0.64,0.63949,0.63955,132600000.0
2006-05-04 00:37:00,0.63963,0.63963,0.63893,0.63909,72600000.0
2006-05-04 00:38:00,0.63913,0.63913,0.639,0.63907,80700001.0
2006-05-04 00:39:00,0.63914,0.6395,0.63914,0.6395,167700002.0
2006-05-04 00:40:00,0.6395,0.63955,0.63948,0.6395,36900000.0
2006-05-04 00:41:00,0.63948,0.63948,0.63905,0.63905,78800000.0
2006-05-04 00:42:00,0.639,0.63912,0.639,0.6391,61899999.0
2006-05-04 00:43:00,0.63915,0.63915,0.63905,0.63908,84500001.0
2006-05-04 00:44:00,0.63912,0.63912,0.639,0.63902,78099999.0
2006-05-04 00:45:00,0.63912,0.63923,0.6391,0.63913,45499999.0
2006-05-04 00:46:00,0.63916,0.63926,0.63914,0.63926,46200000.0
2006-05-04 00:47:00,0.63931,0.63931,0.63924,0.63924,42199999.0
2006-05-04 00:48:00,0.63918,0.63929,0.63912,0.63919,114700002.0
2006-05-04 00:49:00,0.6391,0.63915,0.63905,0.63915,55000000.0
2006-05-04 00:50:00,0.6391,0.63915,0.639,0.63915,81100000.0
2006-05-04 00:51:00,0.63906,0.63909,0.63906,0.63909,45500002.0
2006-05-04 00:52:00,0.639,0.63908,0.63895,0.63902,88899999.0
2006-05-04 00:53:00,0.639,0.63905,0.63895,0.63905,81600001.0
2006-05-04 00:54:00,0.639,0.63905,0.63892,0.63905,154099996.0
2006-05-04 00:55:00,0.63908,0.63923,0.63908,0.63923,61299999.0
2006-05-04 00:56:00,0.63925,0.63925,0.6392,0.63922,55000000.0
2006-05-04 00:57:00,0.6392,0.63922,0.63915,0.6392,45100000.0
2006-05-04 00:58:00,0.6392,0.63929,0.63915,0.63929,83100000.0
2006-05-04 00:59:00,0.63922,0.63932,0.63919,0.63931,55200000.0
2006-05-04 01:00:00,0.63929,0.6394,0.63929,0.63937,31100000.0
2006-05-04 01:01:00,0.63948,0.63962,0.63948,0.63962,2000000.0
2006-05-04 01:02:00,0.63965,0.63965,0.6396,0.6396,19100000.0
2006-05-04 01:03:00,0.63959,0.63959,0.63946,0.63951,44000000.0
2006-05-04 01:04:00,0.6395,0.63958,0.63945,0.63958,89000000.0
2006-05-04 01:05:00,0.63948,0.63948,0.6394,0.6394,28799999.0
2006-05-04 01:06:00,0.6395,0.63962,0.63945,0.63955,77599998.0
2006-05-04 01:07:00,0.63955,0.63955,0.6395,0.63955,80900001.0
2006-05-04 01:08:00,0.63951,0.63957,0.63951,0.63957,51799999.0
2006-05-04 01:09:00,0.63967,0.63971,0.63963,0.63971,78999999.0
2006-05-04 01:10:00,0.63967,0.6397,0.63967,0.6397,51200000.0
2006-05-04 01:11:00,0.63972,0.6399,0.63972,0.63973,133600001.0
2006-05-04 01:12:00,0.63978,0.63995,0.63977,0.63977,127599998.0
2006-05-04 01:13:00,0.63986,0.63986,0.63977,0.6398,112399998.0
2006-05-04 01:14:00,0.6397,0.63979,0.63969,0.63972,43600000.0
2006-05-04 01:15:00,0.63978,0.63978,0.63976,0.63976,29400000.0
2006-05-04 01:16:00,0.63967,0.63971,0.63963,0.63965,82000000.0
2006-05-04 01:17:00,0.63957,0.63971,0.63957,0.63969,93700002.0
2006-05-04 01:18:00,0.63968,0.63969,0.63957,0.63967,100200000.0
2006-05-04 01:19:00,0.6396,0.63975,0.6396,0.63973,60200000.0
2006-05-04 01:20:00,0.63969,0.63969,0.63963,0.63966,36300000.0
2006-05-04 01:21:00,0.63962,0.63974,0.63962,0.63969,55900000.0
2006-05-04 01:22:00,0.63947,0.63955,0.63941,0.63955,72600001.0
2006-05-04 01:23:00,0.63956,0.63968,0.63956,0.63968,115600002.0
2006-05-04 01:24:00,0.6397,0.63972,0.63962,0.63967,84500000.0
2006-05-04 01:25:00,0.63964,0.63978,0.63963,0.63978,85200001.0
2006-05-04 01:26:00,0.63982,0.63982,0.63975,0.63978,35900000.0
2006-05-04 01:27:00,0.63972,0.63985,0.63965,0.63985,117899999.0
2006-05-04 01:28:00,0.63983,0.63983,0.63968,0.6397,94100000.0
2006-05-04 01:29:00,0.6397,0.6397,0.63967,0.63967,19600000.0
2006-05-04 01:30:00,0.63975,0.63975,0.63965,0.63965,40900000.0
2006-05-04 01:31:00,0.63969,0.63974,0.63956,0.63964,69800000.0
2006-05-04 01:32:00,0.63955,0.6396,0.63955,0.63957,69100001.0
2006-05-04 01:33:00,0.6395,0.63955,0.6394,0.63945,48400001.0
2006-05-04 01:34:00,0.63953,0.63953,0.63936,0.63945,46999999.0
2006-05-04 01:35:00,0.63943,0.63947,0.63939,0.6394,79499999.0
2006-05-04 01:36:00,0.63945,0.63945,0.63935,0.63935,84100000.0
2006-05-04 01:37:00,0.6394,0.63945,0.63937,0.6394,30700000.0
2006-05-04 01:38:00,0.63949,0.63949,0.63943,0.63943,11900000.0
2006-05-04 01:39:00,0.63945,0.63955,0.63945,0.63945,71299999.0
2006-05-04 01:40:00,0.6396,0.6396,0.63942,0.63942,77200000.0
2006-05-04 01:41:00,0.63954,0.63956,0.63939,0.63944,77200000.0
2006-05-04 01:42:00,0.63943,0.63959,0.63935,0.63959,124300001.0
2006-05-04 01:43:00,0.63972,0.63978,0.6397,0.63973,10900000.0
2006-05-04 01:44:00,0.6398,0.6398,0.6397,0.63975,32200000.0
2006-05-04 01:45:00,0.63975,0.6398,0.6397,0.6398,63799999.0
2006-05-04 01:46:00,0.63975,0.6399,0.63975,0.63975,76600000.0
2006-05-04 01:47:00,0.6398,0.6398,0.6397,0.6397,91000000.0
2006-05-04 01:48:00,0.63975,0.6398,0.6397,0.63975,29400000.0
2006-05-04 01:49:00,0.63979,0.64006,0.63979,0.64006,34600000.0
2006-05-04 01:50:00,0.64019,0.64029,0.64002,0.64021,50999999.0
2006-05-04 01:51:00,0.64024,0.6403,0.64022,0.6403,92600000.0
2006-05-04 01:52:00,0.64031,0.64034,0.64026,0.64031,89400000.0
2006-05-04 01:53:00,0.64033,0.64035,0.6402,0.64035,54700000.0
2006-05-04 01:54:00,0.64035,0.64045,0.64029,0.64045,70100001.0
2006-05-04 01:55:00,0.64038,0.64041,0.6402,0.6403,112600000.0
2006-05-04 01:56:00,0.64035,0.64035,0.64025,0.6403,80700000.0
2006-05-04 01:57:00,0.64028,0.6404,0.64028,0.64029,89499999.0
2006-05-04 01:58:00,0.6403,0.64045,0.6403,0.64044,82700000.0
2006-05-04 01:59:00,0.64039,0.64045,0.64028,0.64029,85299999.0
2006-05-04 02:00:00,0.64035,0.64038,0.64017,0.64017,59799999.0
2006-05-04 02:01:00,0.6402,0.64025,0.64019,0.64025,85600001.0
2006-05-04 02:02:00,0.64022,0.64038,0.6402,0.6402,127499998.0
2006-05-04 02:03:00,0.64012,0.64033,0.64006,0.64006,107200001.0
2006-05-04 02:04:00,0.64013,0.64021,0.64013,0.64018,21700000.0
2006-05-04 02:05:00,0.64025,0.64033,0.64019,0.64033,42300000.0
2006-05-04 02:06:00,0.6403,0.64038,0.6403,0.64035,113199999.0
2006-05-04 02:07:00,0.6403,0.64035,0.6403,0.64035,39199999.0
2006-05-04 02:08:00,0.64026,0.64039,0.64026,0.64038,103500000.0
2006-05-04 02:09:00,0.6403,0.6403,0.64025,0.64025,58900001.0
2006-05-04 02:10:00,0.64026,0.64026,0.64011,0.64023,95099999.0
2006-05-04 02:11:00,0.64017,0.64017,0.64005,0.64013,57399999.0
2006-05-04 02:12:00,0.64001,0.64011,0.64001,0.64011,32600000.0
2006-05-04 02:13:00,0.63995,0.64005,0.63995,0.63995,51900000.0
2006-05-04 02:14:00,0.64,0.6401,0.64,0.64,75400000.0
2006-05-04 02:15:00,0.63995,0.6401,0.63995,0.63998,64900000.0
2006-05-04 02:16:00,0.63993,0.64013,0.63993,0.64004,86500000.0
2006-05-04 02:17:00,0.64005,0.6401,0.64005,0.6401,15200000.0
2006-05-04 02:18:00,0.63996,0.64012,0.63996,0.64006,54899999.0
2006-05-04 02:19:00,0.64005,0.64013,0.63993,0.63994,61000002.0
2006-05-04 02:20:00,0.63998,0.63998,0.63981,0.63998,84100000.0
2006-05-04 02:21:00,0.63998,0.63998,0.6399,0.6399,104499999.0
2006-05-04 02:22:00,0.63988,0.63996,0.63979,0.63996,72199999.0
2006-05-04 02:23:00,0.63986,0.64001,0.63986,0.63988,106200000.0
2006-05-04 02:24:00,0.6399,0.63996,0.63986,0.63994,133700001.0
2006-05-04 02:25:00,0.63998,0.63999,0.63981,0.6399,53400000.0
2006-05-04 02:26:00,0.63995,0.64,0.63985,0.63985,72599999.0
2006-05-04 02:27:00,0.63973,0.63973,0.63947,0.63947,33499999.0
2006-05-04 02:28:00,0.63937,0.6395,0.6393,0.6395,89199999.0
2006-05-04 02:29:00,0.63955,0.63955,0.63937,0.63944,97100001.0
2006-05-04 02:30:00,0.63952,0.63952,0.63938,0.63939,57400000.0
2006-05-04 02:31:00,0.63927,0.63933,0.63902,0.63933,103499998.0
2006-05-04 02:32:00,0.63927,0.63945,0.63927,0.63943,90799999.0
2006-05-04 02:33:00,0.63945,0.63945,0.6394,0.63945,51499999.0
2006-05-04 02:34:00,0.63931,0.6394,0.63914,0.63923,82199999.0
2006-05-04 02:35:00,0.63908,0.63908,0.63893,0.63895,94099999.0
2006-05-04 02:36:00,0.63897,0.63911,0.63897,0.63899,115700002.0
2006-05-04 02:37:00,0.6391,0.6391,0.63905,0.63905,60500001.0
2006-05-04 02:38:00,0.63911,0.63913,0.63906,0.63906,84699998.0
2006-05-04 02:39:00,0.63905,0.6392,0.63905,0.6391,45100001.0
2006-05-04 02:40:00,0.63908,0.63923,0.63904,0.63918,131199998.0
2006-05-04 02:41:00,0.6392,0.63924,0.6391,0.6391,101700000.0
2006-05-04 02:42:00,0.63918,0.63918,0.63902,0.63902,71199999.0
2006-05-04 02:43:00,0.63907,0.63907,0.63894,0.63903,39000001.0
2006-05-04 02:44:00,0.63908,0.63908,0.63906,0.63908,29100000.0
2006-05-04 02:45:00,0.6391,0.63915,0.63905,0.63915,28800000.0
2006-05-04 02:46:00,0.63905,0.63915,0.63905,0.63905,107200000.0
2006-05-04 02:47:00,0.63903,0.6392,0.63903,0.6392,57000000.0
2006-05-04 02:48:00,0.63932,0.6394,0.63932,0.6394,54600000.0
2006-05-04 02:49:00,0.63942,0.63944,0.63929,0.63933,61300002.0
2006-05-04 02:50:00,0.63933,0.63933,0.63912,0.63913,81400000.0
2006-05-04 02:51:00,0.63915,0.63923,0.63909,0.6391,158000001.0
2006-05-04 02:52:00,0.6391,0.6392,0.6391,0.63912,140100001.0
2006-05-04 02:53:00,0.63916,0.63934,0.63916,0.63931,76400000.0
2006-05-04 02:54:00,0.63925,0.6393,0.63925,0.6393,39000000.0
2006-05-04 02:55:00,0.63923,0.63932,0.63919,0.6393,132699999.0
2006-05-04 02:56:00,0.63926,0.63937,0.63914,0.63926,89100001.0
2006-05-04 02:57:00,0.6392,0.63925,0.6392,0.63925,77999998.0
2006-05-04 02:58:00,0.63925,0.63934,0.63921,0.63925,103900001.0
2006-05-04 02:59:00,0.63928,0.63932,0.63916,0.63916,130400000.0
2006-05-04 03:00:00,0.63913,0.63922,0.63913,0.63922,41800000.0
2006-05-04 03:01:00,0.63921,0.63935,0.63913,0.63935,128399997.0
2006-05-04 03:02:00,0.6393,0.63942,0.6393,0.6394,52700000.0
2006-05-04 03:03:00,0.63938,0.63938,0.6392,0.6392,73900000.0
2006-05-04 03:04:00,0.63929,0.63931,0.63926,0.63926,83699999.0
2006-05-04 03:05:00,0.6392,0.63935,0.6392,0.63935,115300000.0
2006-05-04 03:06:00,0.63925,0.6393,0.63925,0.6393,13600000.0
2006-05-04 03:07:00,0.63927,0.63927,0.6391,0.6391,30899999.0
2006-05-04 03:08:00,0.63892,0.63892,0.6387,0.63876,87700000.0
2006-05-04 03:09:00,0.63876,0.63891,0.63866,0.6387,155500000.0
2006-05-04 03:10:00,0.63872,0.63881,0.63872,0.63878,73200000.0
2006-05-04 03:11:00,0.63876,0.63879,0.63871,0.63872,71099999.0
2006-05-04 03:12:00,0.63878,0.63887,0.63868,0.63887,99700001.0
2006-05-04 03:13:00,0.63884,0.63884,0.63879,0.63879,33500000.0
2006-05-04 03:14:00,0.63875,0.63883,0.63875,0.63883,36700000.0
2006-05-04 03:15:00,0.63883,0.63883,0.63877,0.6388,114199998.0
2006-05-04 03:16:00,0.63885,0.63887,0.63878,0.63881,36100000.0
2006-05-04 03:17:00,0.63879,0.63882,0.63869,0.63869,158899998.0
2006-05-04 03:18:00,0.63872,0.6388,0.6387,0.63875,99600001.0
2006-05-04 03:19:00,0.6386,0.63882,0.6386,0.6387,124500000.0
2006-05-04 03:20:00,0.63875,0.6388,0.63868,0.63875,122700001.0
2006-05-04 03:21:00,0.63877,0.63883,0.63877,0.63883,23200000.0
2006-05-04 03:22:00,0.63876,0.63888,0.63876,0.63884,85299999.0
2006-05-04 03:23:00,0.63885,0.63888,0.63881,0.63883,67500000.0
2006-05-04 03:24:00,0.6389,0.6389,0.63885,0.6389,47800000.0
2006-05-04 03:25:00,0.63888,0.63888,0.63875,0.63888,92200001.0
2006-05-04 03:26:00,0.63887,0.6389,0.6387,0.6387,89200000.0
2006-05-04 03:27:00,0.63883,0.63885,0.63874,0.63885,69199998.0
2006-05-04 03:28:00,0.63878,0.63879,0.63869,0.63869,114000000.0
2006-05-04 03:29:00,0.63874,0.63878,0.63874,0.63878,30300000.0
2006-05-04 03:30:00,0.63876,0.63879,0.6387,0.6387,99299999.0
2006-05-04 03:31:00,0.63875,0.63881,0.63868,0.63879,118399999.0
2006-05-04 03:32:00,0.63869,0.63872,0.63858,0.63872,70000000.0
2006-05-04 03:33:00,0.63879,0.63882,0.63868,0.63868,42400000.0
2006-05-04 03:34:00,0.63868,0.63871,0.63861,0.63869,107799999.0
2006-05-04 03:35:00,0.6388,0.63881,0.63866,0.63881,65100000.0
2006-05-04 03:36:00,0.63873,0.63883,0.63873,0.6388,70799999.0
2006-05-04 03:37:00,0.63883,0.63883,0.63868,0.63868,66200000.0
2006-05-04 03:38:00,0.6387,0.63875,0.6387,0.63875,63699999.0
2006-05-04 03:39:00,0.63872,0.63872,0.63858,0.63862,37800000.0
2006-05-04 03:40:00,0.63855,0.63865,0.63855,0.63865,126700002.0
2006-05-04 03:41:00,0.63857,0.63874,0.63857,0.63868,125700001.0
2006-05-04 03:42:00,0.63855,0.63875,0.63855,0.63875,86100000.0
2006-05-04 03:43:00,0.63857,0.63858,0.63853,0.63857,47000000.0
2006-05-04 03:44:00,0.63867,0.63874,0.63867,0.63869,78099998.0
2006-05-04 03:45:00,0.6388,0.6388,0.6387,0.6387,16000000.0
2006-05-04 03:46:00,0.63872,0.63872,0.63847,0.6387,145399999.0
2006-05-04 03:47:00,0.63865,0.6387,0.63865,0.6387,62500000.0
2006-05-04 03:48:00,0.63865,0.63875,0.63859,0.63875,124699998.0
2006-05-04 03:49:00,0.63867,0.6388,0.63865,0.6388,92200000.0
2006-05-04 03:50:00,0.63875,0.63877,0.6387,0.6387,124899998.0
2006-05-04 03:51:00,0.63875,0.63875,0.6387,0.6387,93300000.0
2006-05-04 03:52:00,0.63873,0.63873,0.63864,0.63867,40300001.0
2006-05-04 03:53:00,0.6386,0.63865,0.6386,0.6386,65900002.0
2006-05-04 03:54:00,0.63855,0.63875,0.63855,0.63875,51700000.0
2006-05-04 03:55:00,0.6386,0.63865,0.63855,0.63865,93600001.0
2006-05-04 03:56:00,0.63855,0.6386,0.63855,0.63855,49200000.0
2006-05-04 03:57:00,0.6385,0.6387,0.6385,0.6387,26000000.0
2006-05-04 03:58:00,0.63865,0.63865,0.63855,0.6386,119099999.0
2006-05-04 03:59:00,0.6386,0.6387,0.6386,0.63865,59399999.0
2006-05-04 04:00:00,0.63865,0.63865,0.6386,0.6386,51500001.0
2006-05-04 04:01:00,0.63862,0.63872,0.63859,0.63872,39499999.0
2006-05-04 04:02:00,0.63869,0.63869,0.63847,0.63856,115599998.0
2006-05-04 04:03:00,0.63862,0.63868,0.63857,0.63857,113000000.0
2006-05-04 04:04:00,0.63858,0.63859,0.6385,0.6385,106300001.0
2006-05-04 04:05:00,0.63845,0.63867,0.63845,0.63867,94500001.0
2006-05-04 04:06:00,0.63869,0.63872,0.63858,0.63862,132399999.0
2006-05-04 04:07:00,0.63863,0.63865,0.6386,0.63865,116899998.0
2006-05-04 04:08:00,0.63877,0.63877,0.63855,0.63855,129299999.0
2006-05-04 04:09:00,0.6386,0.63865,0.6386,0.63865,14900000.0
2006-05-04 04:10:00,0.6386,0.6387,0.63855,0.6386,57800000.0
2006-05-04 04:11:00,0.6386,0.63865,0.6386,0.63865,55800000.0
2006-05-04 04:12:00,0.63865,0.63865,0.63855,0.63863,69300000.0
2006-05-04 04:13:00,0.63865,0.63865,0.63858,0.63858,44399999.0
2006-05-04 04:14:00,0.63863,0.63865,0.6385,0.6385,70700001.0
2006-05-04 04:15:00,0.63863,0.63888,0.63863,0.63888,106299998.0
2006-05-04 04:16:00,0.6389,0.63892,0.63885,0.6389,79000001.0
2006-05-04 04:17:00,0.63895,0.63895,0.63885,0.6389,91300000.0
2006-05-04 04:18:00,0.63895,0.63895,0.6389,0.63895,76400000.0
2006-05-04 04:19:00,0.63885,0.63885,0.63885,0.63885,25499999.0
2006-05-04 04:20:00,0.63885,0.6389,0.63885,0.6389,27499999.0
2006-05-04 04:21:00,0.63892,0.63892,0.63879,0.63883,141699999.0
2006-05-04 04:22:00,0.63891,0.63923,0.63891,0.63913,103399998.0
2006-05-04 04:23:00,0.63918,0.63918,0.63907,0.63918,91000000.0
2006-05-04 04:24:00,0.63931,0.63972,0.63931,0.63972,63200000.0
2006-05-04 04:25:00,0.63986,0.63986,0.63974,0.63974,28700000.0
2006-05-04 04:26:00,0.63958,0.63963,0.63955,0.63963,81899999.0
2006-05-04 04:27:00,0.63964,0.63968,0.63954,0.63967,152100000.0
2006-05-04 04:28:00,0.6397,0.6397,0.63955,0.63965,86299999.0
2006-05-04 04:29:00,0.63962,0.63962,0.63944,0.63944,69699999.0
2006-05-04 04:30:00,0.63947,0.6395,0.63936,0.63941,94099999.0
2006-05-04 04:31:00,0.63932,0.63937,0.63924,0.63924,82799999.0
2006-05-04 04:32:00,0.63915,0.6393,0.63915,0.63923,42200000.0
2006-05-04 04:33:00,0.63925,0.63946,0.63925,0.63932,106000001.0
2006-05-04 04:34:00,0.63939,0.63939,0.63936,0.63936,41800000.0
2006-05-04 04:35:00,0.63935,0.63945,0.6393,0.63945,66899999.0
2006-05-04 04:36:00,0.63941,0.6395,0.63936,0.6395,83600000.0
2006-05-04 04:37:00,0.63946,0.63946,0.63939,0.63939,13600000.0
2006-05-04 04:38:00,0.63947,0.63953,0.63938,0.63953,60600000.0
2006-05-04 04:39:00,0.63952,0.63952,0.63936,0.63939,74599998.0
2006-05-04 04:40:00,0.63935,0.63935,0.6393,0.6393,112300000.0
2006-05-04 04:41:00,0.63938,0.63939,0.63932,0.63939,52300001.0
2006-05-04 04:42:00,0.63945,0.63945,0.63935,0.63943,80100001.0
2006-05-04 04:43:00,0.6394,0.6395,0.63937,0.6395,33500000.0
2006-05-04 04:44:00,0.63937,0.63938,0.63925,0.63925,84800000.0
2006-05-04 04:45:00,0.63927,0.63935,0.63922,0.63928,54200000.0
2006-05-04 04:46:00,0.63925,0.63925,0.63915,0.63915,104400000.0
2006-05-04 04:47:00,0.6392,0.63927,0.6392,0.6392,129399997.0
2006-05-04 04:48:00,0.63921,0.63925,0.63909,0.63918,111600000.0
2006-05-04 04:49:00,0.63913,0.63913,0.63899,0.639,92999999.0
2006-05-04 04:50:00,0.63907,0.63907,0.639,0.63905,131100001.0
2006-05-04 04:51:00,0.63905,0.63905,0.63895,0.63895,35200000.0
2006-05-04 04:52:00,0.63904,0.6392,0.63904,0.6392,43099999.0
2006-05-04 04:53:00,0.63908,0.63912,0.63908,0.63912,15200000.0
2006-05-04 04:54:00,0.639,0.63905,0.63895,0.63905,109100001.0
2006-05-04 04:55:00,0.63902,0.63902,0.63887,0.6389,118799999.0
2006-05-04 04:56:00,0.63885,0.63895,0.63885,0.63895,113000000.0
2006-05-04 04:57:00,0.63895,0.63895,0.6387,0.6389,55400000.0
2006-05-04 04:58:00,0.63885,0.63895,0.63885,0.63885,86200001.0
2006-05-04 04:59:00,0.63895,0.63905,0.63885,0.63895,136300002.0
2006-05-04 05:00:00,0.63895,0.63895,0.63885,0.6389,35500000.0
2006-05-04 05:01:00,0.63885,0.63895,0.63875,0.63893,100300000.0
2006-05-04 05:02:00,0.63894,0.63894,0.63874,0.63886,80500000.0
2006-05-04 05:03:00,0.63892,0.63892,0.63874,0.63877,56300000.0
2006-05-04 05:04:00,0.63882,0.63882,0.63858,0.6387,111600001.0
2006-05-04 05:05:00,0.63865,0.63865,0.63846,0.63846,76500000.0
2006-05-04 05:06:00,0.6386,0.6387,0.63856,0.63868,42600000.0
2006-05-04 05:07:00,0.63869,0.63872,0.63856,0.63861,100399998.0
2006-05-04 05:08:00,0.63859,0.63885,0.63859,0.63877,105200001.0
2006-05-04 05:09:00,0.63878,0.63878,0.63859,0.63872,133500003.0
2006-05-04 05:10:00,0.6387,0.6387,0.6387,0.6387,45500000.0
2006-05-04 05:11:00,0.6387,0.63878,0.63865,0.63875,100499998.0
2006-05-04 05:12:00,0.6387,0.63878,0.63865,0.63865,32600000.0
2006-05-04 05:13:00,0.6386,0.63865,0.63848,0.6386,94000001.0
2006-05-04 05:14:00,0.6386,0.63865,0.63855,0.63865,94700000.0
2006-05-04 05:15:00,0.6386,0.6386,0.63855,0.63855,38999999.0
2006-05-04 05:16:00,0.63854,0.63868,0.63854,0.63861,64500000.0
2006-05-04 05:17:00,0.63865,0.63865,0.63855,0.63865,67000000.0
2006-05-04 05:18:00,0.63865,0.63865,0.63845,0.63855,78600001.0
2006-05-04 05:19:00,0.6386,0.6387,0.63855,0.6387,76599999.0
2006-05-04 05:20:00,0.6386,0.63865,0.63855,0.63855,35600000.0
2006-05-04 05:21:00,0.63862,0.63862,0.63842,0.63858,21700000.0
2006-05-04 05:22:00,0.63852,0.63852,0.63832,0.63848,102900000.0
2006-05-04 05:23:00,0.63838,0.63838,0.63826,0.63826,53900001.0
2006-05-04 05:24:00,0.63838,0.63848,0.6383,0.63848,107700000.0
2006-05-04 05:25:00,0.6384,0.63861,0.6384,0.63848,151900000.0
2006-05-04 05:26:00,0.6384,0.63843,0.63835,0.63843,83700000.0
2006-05-04 05:27:00,0.63843,0.63843,0.63825,0.6384,55800000.0
2006-05-04 05:28:00,0.63845,0.63845,0.63835,0.63845,66799999.0
2006-05-04 05:29:00,0.6384,0.63855,0.63835,0.63855,74999999.0
2006-05-04 05:30:00,0.63829,0.63829,0.63794,0.63798,92100000.0
2006-05-04 05:31:00,0.63807,0.63813,0.63806,0.6381,35300000.0
2006-05-04 05:32:00,0.63796,0.63819,0.63785,0.63801,51300000.0
2006-05-04 05:33:00,0.63817,0.63818,0.63805,0.63805,88900000.0
2006-05-04 05:34:00,0.63814,0.63822,0.63807,0.63809,97300000.0
2006-05-04 05:35:00,0.63807,0.63812,0.63799,0.63799,128000001.0
2006-05-04 05:36:00,0.63807,0.63807,0.63775,0.638,56000000.0
2006-05-04 05:37:00,0.63805,0.63805,0.638,0.638,82000000.0
2006-05-04 05:38:00,0.638,0.63805,0.63795,0.63805,94100000.0
2006-05-04 05:39:00,0.63797,0.638,0.63797,0.638,46000001.0
2006-05-04 05:40:00,0.63805,0.6381,0.63795,0.638,70000001.0
2006-05-04 05:41:00,0.638,0.63802,0.638,0.638,70900000.0
2006-05-04 05:42:00,0.63805,0.6381,0.63795,0.63805,60100000.0
2006-05-04 05:43:00,0.63795,0.63805,0.63795,0.63805,67100000.0
2006-05-04 05:44:00,0.63803,0.63805,0.638,0.638,95700000.0
2006-05-04 05:45:00,0.63796,0.63796,0.63776,0.63788,107100002.0
2006-05-04 05:46:00,0.63783,0.63788,0.63781,0.63786,77000000.0
2006-05-04 05:47:00,0.63796,0.63797,0.63781,0.63781,97199999.0
2006-05-04 05:48:00,0.63797,0.63798,0.63786,0.63798,59099999.0
2006-05-04 05:49:00,0.63805,0.63813,0.63801,0.63813,75700000.0
2006-05-04 05:50:00,0.6381,0.63819,0.63803,0.63803,113800000.0
2006-05-04 05:51:00,0.63815,0.63815,0.63805,0.63805,40600000.0
2006-05-04 05:52:00,0.63815,0.63815,0.63805,0.6381,92700002.0
2006-05-04 05:53:00,0.6381,0.6382,0.6381,0.6381,29500000.0
2006-05-04 05:54:00,0.63809,0.63821,0.63803,0.63808,50299999.0
2006-05-04 05:55:00,0.63808,0.63812,0.63794,0.63802,69000000.0
2006-05-04 05:56:00,0.638,0.638,0.63795,0.638,70300002.0
2006-05-04 05:57:00,0.63793,0.63803,0.63784,0.63784,65400000.0
2006-05-04 05:58:00,0.63788,0.63797,0.63788,0.63791,67500000.0
2006-05-04 05:59:00,0.63802,0.63802,0.63781,0.63786,71799999.0
2006-05-04 06:00:00,0.63775,0.6378,0.63775,0.6378,77200000.0
2006-05-04 06:01:00,0.63788,0.63798,0.63778,0.63798,70600000.0
2006-05-04 06:02:00,0.63802,0.63811,0.63794,0.63808,74399999.0
2006-05-04 06:03:00,0.63807,0.63807,0.63802,0.63802,47000000.0
2006-05-04 06:04:00,0.63802,0.63802,0.63787,0.63787,60200000.0
2006-05-04 06:05:00,0.63796,0.63803,0.63793,0.63803,122800002.0
2006-05-04 06:06:00,0.63807,0.63844,0.63807,0.63844,53900000.0
2006-05-04 06:07:00,0.63852,0.63852,0.63829,0.63829,83400000.0
2006-05-04 06:08:00,0.6383,0.6384,0.6383,0.63835,75700001.0
2006-05-04 06:09:00,0.63835,0.63835,0.6382,0.63835,114800001.0
2006-05-04 06:10:00,0.63828,0.63831,0.63813,0.63813,70999999.0
2006-05-04 06:11:00,0.63808,0.63811,0.63797,0.63808,116999998.0
2006-05-04 06:12:00,0.63811,0.63811,0.63799,0.63799,19900000.0
2006-05-04 06:13:00,0.638,0.63805,0.638,0.638,64500000.0
2006-05-04 06:14:00,0.638,0.63805,0.638,0.638,19200000.0
2006-05-04 06:15:00,0.638,0.63805,0.63795,0.63805,38900000.0
2006-05-04 06:16:00,0.63798,0.63798,0.63774,0.63789,78000000.0
2006-05-04 06:17:00,0.63798,0.63804,0.6379,0.63793,104500001.0
2006-05-04 06:18:00,0.6378,0.63801,0.6378,0.63785,122800001.0
2006-05-04 06:19:00,0.63793,0.63803,0.6379,0.63795,66000000.0
2006-05-04 06:20:00,0.6379,0.63795,0.6379,0.63795,50600000.0
2006-05-04 06:21:00,0.63803,0.63807,0.63788,0.63788,77400000.0
2006-05-04 06:22:00,0.63795,0.63795,0.63793,0.63793,71400000.0
2006-05-04 06:23:00,0.6379,0.6379,0.63758,0.63771,86400001.0
2006-05-04 06:24:00,0.63775,0.63784,0.6377,0.6378,114499996.0
2006-05-04 06:25:00,0.63781,0.63792,0.63781,0.63787,127899997.0
2006-05-04 06:26:00,0.63784,0.6379,0.63783,0.63783,44500000.0
2006-05-04 06:27:00,0.63778,0.63781,0.6377,0.63772,234100000.0
2006-05-04 06:28:00,0.6377,0.6378,0.63768,0.6378,72100000.0
2006-05-04 06:29:00,0.63785,0.63798,0.63785,0.6379,51800000.0
2006-05-04 06:30:00,0.63785,0.638,0.63785,0.63791,26900000.0
2006-05-04 06:31:00,0.63799,0.63802,0.63785,0.63791,94500000.0
2006-05-04 06:32:00,0.63797,0.63801,0.63792,0.63801,100399999.0
2006-05-04 06:33:00,0.63785,0.6381,0.63785,0.6381,119699998.0
2006-05-04 06:34:00,0.63808,0.63829,0.63808,0.63819,58399999.0
2006-05-04 06:35:00,0.63817,0.63832,0.63815,0.63832,97000000.0
2006-05-04 06:36:00,0.6382,0.63837,0.6382,0.63828,87000000.0
2006-05-04 06:37:00,0.6382,0.63825,0.6382,0.63825,57700000.0
2006-05-04 06:38:00,0.63816,0.63816,0.63808,0.63815,54099997.0
2006-05-04 06:39:00,0.63825,0.63825,0.6381,0.6381,36799999.0
2006-05-04 06:40:00,0.63797,0.63805,0.63797,0.638,67000001.0
2006-05-04 06:41:00,0.638,0.63805,0.63795,0.638,90800002.0
2006-05-04 06:42:00,0.63788,0.63821,0.63788,0.63821,63400000.0
2006-05-04 06:43:00,0.6382,0.63825,0.63817,0.63825,139300001.0
2006-05-04 06:44:00,0.63815,0.63822,0.638,0.63822,123999999.0
2006-05-04 06:45:00,0.63823,0.6384,0.63817,0.63832,146499999.0
2006-05-04 06:46:00,0.63828,0.63828,0.63814,0.63825,130300001.0
2006-05-04 06:47:00,0.6382,0.6383,0.63817,0.6382,105100001.0
2006-05-04 06:48:00,0.6382,0.63827,0.63815,0.63827,63599999.0
2006-05-04 06:49:00,0.638,0.63822,0.638,0.63816,60800000.0
2006-05-04 06:50:00,0.63815,0.63815,0.6381,0.63813,54299999.0
2006-05-04 06:51:00,0.63818,0.63818,0.638,0.638,121700003.0
2006-05-04 06:52:00,0.63804,0.63821,0.63801,0.63821,165699998.0
2006-05-04 06:53:00,0.6382,0.6383,0.63805,0.6382,66200000.0
2006-05-04 06:54:00,0.63818,0.63827,0.63816,0.63827,65900001.0
2006-05-04 06:55:00,0.6383,0.6384,0.6383,0.6383,90599999.0
2006-05-04 06:56:00,0.63835,0.63835,0.63825,0.6383,75000001.0
2006-05-04 06:57:00,0.63833,0.63833,0.63812,0.63833,84600001.0
2006-05-04 06:58:00,0.63815,0.63833,0.63815,0.63819,89200002.0
2006-05-04 06:59:00,0.638,0.63815,0.638,0.63815,73400000.0
2006-05-04 07:00:00,0.63805,0.63812,0.63805,0.63812,29400001.0
2006-05-04 07:01:00,0.6382,0.6383,0.6382,0.6383,29600000.0
2006-05-04 07:02:00,0.63831,0.63831,0.63819,0.63822,93200000.0
2006-05-04 07:03:00,0.63822,0.63822,0.63811,0.63817,168599999.0
2006-05-04 07:04:00,0.6382,0.63838,0.6382,0.63836,47900000.0
2006-05-04 07:05:00,0.63835,0.63866,0.63833,0.63866,47900000.0
2006-05-04 07:06:00,0.63869,0.63881,0.63854,0.63862,165400000.0
2006-05-04 07:07:00,0.63867,0.63874,0.63861,0.6387,77799999.0
2006-05-04 07:08:00,0.63885,0.63903,0.63872,0.63899,58899999.0
2006-05-04 07:09:00,0.63893,0.63901,0.63881,0.63881,129500000.0
2006-05-04 07:10:00,0.63877,0.63877,0.63873,0.63873,48100000.0
2006-05-04 07:11:00,0.63845,0.63873,0.63845,0.63873,40000000.0
2006-05-04 07:12:00,0.63871,0.63875,0.63868,0.63873,57799999.0
2006-05-04 07:13:00,0.63875,0.63875,0.63851,0.63851,83000002.0
2006-05-04 07:14:00,0.6385,0.63853,0.63845,0.63853,62499998.0
2006-05-04 07:15:00,0.63848,0.63857,0.63842,0.63849,34200000.0
2006-05-04 07:16:00,0.63851,0.63851,0.63845,0.63847,40300000.0
2006-05-04 07:17:00,0.6385,0.6385,0.6385,0.6385,31100000.0
2006-05-04 07:18:00,0.63855,0.63873,0.63854,0.63865,94800000.0
2006-05-04 07:19:00,0.63869,0.63869,0.63861,0.63861,39000001.0
2006-05-04 07:20:00,0.63875,0.63879,0.63871,0.63879,42900000.0
2006-05-04 07:21:00,0.6385,0.63853,0.63844,0.63844,45600000.0
2006-05-04 07:22:00,0.6384,0.63845,0.6384,0.63845,16100000.0
2006-05-04 07:23:00,0.6384,0.63847,0.63835,0.63845,65800001.0
2006-05-04 07:24:00,0.6384,0.6384,0.63825,0.63825,46600000.0
2006-05-04 07:25:00,0.63841,0.63857,0.63841,0.63857,127000000.0
2006-05-04 07:26:00,0.63854,0.63858,0.63842,0.63842,85900000.0
2006-05-04 07:27:00,0.63849,0.63852,0.63845,0.63847,59900000.0
2006-05-04 07:28:00,0.63838,0.63838,0.63807,0.63811,88799999.0
2006-05-04 07:29:00,0.63816,0.63837,0.63797,0.63837,119399999.0
2006-05-04 07:30:00,0.6384,0.63845,0.63835,0.63845,13800000.0
2006-05-04 07:31:00,0.6384,0.63845,0.63835,0.63845,71700000.0
2006-05-04 07:32:00,0.63845,0.6385,0.63835,0.63835,110199999.0
2006-05-04 07:33:00,0.63835,0.63845,0.6383,0.63845,114699999.0
2006-05-04 07:34:00,0.63815,0.6385,0.63815,0.63845,67499999.0
2006-05-04 07:35:00,0.63835,0.63845,0.63835,0.63835,34900000.0
2006-05-04 07:36:00,0.6384,0.63845,0.6384,0.63845,87799999.0
2006-05-04 07:37:00,0.63848,0.63855,0.6384,0.6385,162299998.0
2006-05-04 07:38:00,0.63857,0.63863,0.6385,0.63863,120600001.0
2006-05-04 07:39:00,0.63852,0.63855,0.63846,0.63855,61300000.0
2006-05-04 07:40:00,0.63847,0.6387,0.63847,0.63849,90199998.0
2006-05-04 07:41:00,0.63836,0.63836,0.63806,0.63815,70600000.0
2006-05-04 07:42:00,0.6382,0.63834,0.6382,0.63822,113000001.0
2006-05-04 07:43:00,0.63825,0.63825,0.63805,0.63805,135599998.0
2006-05-04 07:44:00,0.63822,0.63828,0.63819,0.63828,63900000.0
2006-05-04 07:45:00,0.6383,0.63835,0.63825,0.63825,98399999.0
2006-05-04 07:46:00,0.6383,0.63835,0.6383,0.6383,37500000.0
2006-05-04 07:47:00,0.63837,0.63841,0.63829,0.63841,23600000.0
2006-05-04 07:48:00,0.63845,0.63845,0.63825,0.63845,35000000.0
2006-05-04 07:49:00,0.63838,0.63842,0.63835,0.63838,90600000.0
2006-05-04 07:50:00,0.6383,0.63835,0.63815,0.63823,113900000.0
2006-05-04 07:51:00,0.63827,0.6385,0.63826,0.63826,123499999.0
2006-05-04 07:52:00,0.63833,0.63833,0.63825,0.63825,60599999.0
2006-05-04 07:53:00,0.63829,0.63839,0.63829,0.63832,54600001.0
2006-05-04 07:54:00,0.63837,0.63845,0.6383,0.63837,99100001.0
2006-05-04 07:55:00,0.6384,0.6384,0.63835,0.63835,26300000.0
2006-05-04 07:56:00,0.63835,0.63838,0.63832,0.63832,36700000.0
2006-05-04 07:57:00,0.63835,0.63835,0.63825,0.63835,67800001.0
2006-05-04 07:58:00,0.63835,0.63845,0.6383,0.6383,70400000.0
2006-05-04 07:59:00,0.6384,0.6384,0.6383,0.63835,67300001.0
2006-05-04 08:00:00,0.63817,0.63844,0.63817,0.63832,103300000.0
2006-05-04 08:01:00,0.63829,0.63829,0.63804,0.63804,102400000.0
2006-05-04 08:02:00,0.63805,0.63817,0.638,0.63805,75699999.0
2006-05-04 08:03:00,0.63802,0.63802,0.63788,0.63788,106299999.0
2006-05-04 08:04:00,0.63785,0.63785,0.6378,0.6378,90100003.0
2006-05-04 08:05:00,0.63783,0.63785,0.63765,0.63765,61800001.0
2006-05-04 08:06:00,0.63779,0.63797,0.63779,0.63788,145700002.0
2006-05-04 08:07:00,0.63767,0.63768,0.63725,0.63726,84100000.0
2006-05-04 08:08:00,0.63711,0.63731,0.63692,0.63731,135500000.0
2006-05-04 08:09:00,0.63728,0.6374,0.6372,0.63725,110800000.0
2006-05-04 08:10:00,0.63733,0.63741,0.6373,0.6373,127499997.0
2006-05-04 08:11:00,0.63747,0.6378,0.63747,0.63765,61000002.0
2006-05-04 08:12:00,0.6375,0.63763,0.6375,0.63759,38000000.0
2006-05-04 08:13:00,0.63753,0.63763,0.63753,0.63763,57200000.0
2006-05-04 08:14:00,0.63758,0.63758,0.63752,0.63753,55600000.0
2006-05-04 08:15:00,0.63746,0.63752,0.63737,0.63737,52600000.0
2006-05-04 08:16:00,0.6373,0.63742,0.63729,0.63742,52600000.0
2006-05-04 08:17:00,0.63745,0.63745,0.63726,0.63743,110699998.0
2006-05-04 08:18:00,0.6374,0.63745,0.63738,0.63738,46500000.0
2006-05-04 08:19:00,0.63749,0.63763,0.63742,0.63763,75600001.0
2006-05-04 08:20:00,0.6377,0.6377,0.63751,0.63766,146900001.0
2006-05-04 08:21:00,0.6376,0.63775,0.6376,0.6377,41300000.0
2006-05-04 08:22:00,0.63779,0.63779,0.63769,0.63769,19100000.0
2006-05-04 08:23:00,0.63777,0.63777,0.63767,0.63767,31200000.0
2006-05-04 08:24:00,0.63781,0.63782,0.63775,0.63778,49399999.0
2006-05-04 08:25:00,0.63772,0.6378,0.63757,0.6376,81900000.0
2006-05-04 08:26:00,0.63755,0.63755,0.6375,0.6375,82199996.0
2006-05-04 08:27:00,0.6374,0.6374,0.63735,0.63735,44700000.0
2006-05-04 08:28:00,0.63732,0.63738,0.63729,0.63738,41600000.0
2006-05-04 08:29:00,0.63745,0.63745,0.63738,0.63738,21300000.0
2006-05-04 08:30:00,0.63745,0.63745,0.63735,0.63735,113499999.0
2006-05-04 08:31:00,0.6374,0.63745,0.63735,0.6374,74700000.0
2006-05-04 08:32:00,0.63749,0.63749,0.63746,0.63746,30199999.0
2006-05-04 08:33:00,0.63745,0.63755,0.63735,0.6375,105199999.0
2006-05-04 08:34:00,0.6376,0.6376,0.6375,0.63755,60600001.0
2006-05-04 08:35:00,0.63753,0.63757,0.63748,0.63748,72900000.0
2006-05-04 08:36:00,0.63738,0.63756,0.63736,0.63736,63300002.0
2006-05-04 08:37:00,0.63745,0.63745,0.63728,0.63729,62800002.0
2006-05-04 08:38:00,0.63725,0.63735,0.63722,0.6373,123399999.0
2006-05-04 08:39:00,0.63723,0.6373,0.63723,0.63728,76100000.0
2006-05-04 08:40:00,0.63728,0.63731,0.63723,0.63728,92999999.0
2006-05-04 08:41:00,0.6373,0.63735,0.6372,0.6372,28600000.0
2006-05-04 08:42:00,0.63738,0.63742,0.63723,0.63723,85200000.0
2006-05-04 08:43:00,0.63725,0.63747,0.63725,0.63734,108400000.0
2006-05-04 08:44:00,0.6374,0.6374,0.637,0.637,70399999.0
2006-05-04 08:45:00,0.63707,0.63717,0.63707,0.6371,78099999.0
2006-05-04 08:46:00,0.63723,0.63724,0.63712,0.6372,43000000.0
2006-05-04 08:47:00,0.63721,0.63728,0.63715,0.63715,43700000.0
2006-05-04 08:48:00,0.6371,0.6372,0.6371,0.63715,39300000.0
2006-05-04 08:49:00,0.63716,0.63716,0.63711,0.63711,40700000.0
2006-05-04 08:50:00,0.63718,0.63725,0.63712,0.63725,50400000.0
2006-05-04 08:51:00,0.63718,0.63718,0.63692,0.63694,113199997.0
2006-05-04 08:52:00,0.63702,0.63705,0.63695,0.63705,86900000.0
2006-05-04 08:53:00,0.63705,0.63705,0.63695,0.63695,109899998.0
2006-05-04 08:54:00,0.63709,0.63743,0.63709,0.63737,99600001.0
2006-05-04 08:55:00,0.6374,0.63742,0.63729,0.63742,70400000.0
2006-05-04 08:56:00,0.63733,0.63733,0.63695,0.63705,143700003.0
2006-05-04 08:57:00,0.63729,0.63729,0.63708,0.63713,72400000.0
2006-05-04 08:58:00,0.63721,0.63721,0.63711,0.63711,72500001.0
2006-05-04 08:59:00,0.63713,0.63713,0.637,0.63707,41799999.0
2006-05-04 09:00:00,0.63694,0.63707,0.6369,0.63707,87300000.0
2006-05-04 09:01:00,0.63692,0.63697,0.63692,0.63697,47700001.0
2006-05-04 09:02:00,0.63692,0.63692,0.63682,0.63682,39800000.0
2006-05-04 09:03:00,0.63675,0.63696,0.63675,0.63696,59300002.0
2006-05-04 09:04:00,0.63707,0.63707,0.63694,0.63703,99099999.0
2006-05-04 09:05:00,0.63695,0.63699,0.63695,0.63698,53400000.0
2006-05-04 09:06:00,0.63681,0.63685,0.6368,0.6368,27000000.0
2006-05-04 09:07:00,0.63662,0.63662,0.63615,0.63615,71200001.0
2006-05-04 09:08:00,0.63623,0.63627,0.63616,0.63622,45400000.0
2006-05-04 09:09:00,0.6362,0.63629,0.63615,0.6362,98399999.0
2006-05-04 09:10:00,0.6362,0.63625,0.63605,0.63615,102200000.0
2006-05-04 09:11:00,0.63625,0.63625,0.6362,0.63623,53299999.0
2006-05-04 09:12:00,0.6362,0.63624,0.63598,0.63624,136399999.0
2006-05-04 09:13:00,0.63622,0.6365,0.63622,0.63645,83700000.0
2006-05-04 09:14:00,0.63664,0.63674,0.63664,0.63674,14500000.0
2006-05-04 09:15:00,0.63679,0.63687,0.63678,0.63679,88200001.0
2006-05-04 09:16:00,0.63685,0.63685,0.6368,0.63685,98099998.0
2006-05-04 09:17:00,0.63693,0.63712,0.63693,0.63702,154500000.0
2006-05-04 09:18:00,0.63713,0.63729,0.63713,0.6372,100900000.0
2006-05-04 09:19:00,0.63725,0.63747,0.63725,0.63745,67100000.0
2006-05-04 09:20:00,0.63739,0.63742,0.6372,0.63726,95299999.0
2006-05-04 09:21:00,0.63725,0.63745,0.63725,0.63745,77200002.0
2006-05-04 09:22:00,0.63756,0.63764,0.63756,0.63764,12700000.0
2006-05-04 09:23:00,0.63746,0.63764,0.63746,0.63762,80000000.0
2006-05-04 09:24:00,0.63763,0.63774,0.63761,0.63761,75200000.0
2006-05-04 09:25:00,0.63762,0.63762,0.63744,0.63751,39300000.0
2006-05-04 09:26:00,0.63752,0.63752,0.63745,0.63747,62800000.0
2006-05-04 09:27:00,0.6375,0.63757,0.6374,0.6374,86499999.0
2006-05-04 09:28:00,0.63744,0.6375,0.63721,0.63721,57599999.0
2006-05-04 09:29:00,0.63717,0.63721,0.63705,0.63718,94700000.0
2006-05-04 09:30:00,0.63716,0.6372,0.63709,0.6372,107899999.0
2006-05-04 09:31:00,0.63719,0.6372,0.63717,0.6372,60700000.0
2006-05-04 09:32:00,0.63714,0.63716,0.63709,0.6371,76400002.0
2006-05-04 09:33:00,0.63717,0.63738,0.63717,0.6373,126699998.0
2006-05-04 09:34:00,0.63727,0.6373,0.6372,0.63727,94800001.0
2006-05-04 09:35:00,0.63725,0.6373,0.63715,0.6373,71900000.0
2006-05-04 09:36:00,0.63714,0.63725,0.63714,0.63715,85199998.0
2006-05-04 09:37:00,0.6372,0.6372,0.6371,0.6371,65399999.0
2006-05-04 09:38:00,0.63717,0.6372,0.63707,0.63707,106499999.0
2006-05-04 09:39:00,0.6372,0.6372,0.63715,0.63715,90199998.0
2006-05-04 09:40:00,0.63712,0.63713,0.63701,0.63701,48000000.0
2006-05-04 09:41:00,0.63691,0.63691,0.63653,0.63665,159099998.0
2006-05-04 09:42:00,0.63666,0.63675,0.6365,0.6365,57000000.0
2006-05-04 09:43:00,0.6365,0.63678,0.6365,0.63668,64200000.0
2006-05-04 09:44:00,0.6367,0.63672,0.63667,0.63672,128800000.0
2006-05-04 09:45:00,0.6367,0.6367,0.63647,0.63663,111300002.0
2006-05-04 09:46:00,0.63662,0.63675,0.63662,0.63667,56499999.0
2006-05-04 09:47:00,0.63658,0.63668,0.63652,0.63668,62200001.0
2006-05-04 09:48:00,0.63661,0.63678,0.6366,0.63676,79900001.0
2006-05-04 09:49:00,0.63681,0.63689,0.63672,0.63672,43200000.0
2006-05-04 09:50:00,0.63667,0.6367,0.63664,0.6367,54800000.0
2006-05-04 09:51:00,0.63667,0.63667,0.63657,0.63661,59799998.0
2006-05-04 09:52:00,0.6366,0.63664,0.63659,0.6366,74500000.0
2006-05-04 09:53:00,0.63658,0.6367,0.63656,0.63656,91599999.0
2006-05-04 09:54:00,0.63659,0.63672,0.63654,0.63672,63300000.0
2006-05-04 09:55:00,0.63667,0.6368,0.63664,0.63666,51500000.0
2006-05-04 09:56:00,0.63669,0.63673,0.63666,0.63673,52200000.0
2006-05-04 09:57:00,0.6367,0.63685,0.6367,0.63685,88699998.0
2006-05-04 09:58:00,0.63672,0.63677,0.63665,0.6367,75899999.0
2006-05-04 09:59:00,0.63668,0.63678,0.63668,0.63678,42200000.0
2006-05-04 10:00:00,0.63669,0.63669,0.63654,0.63662,43600000.0
2006-05-04 10:01:00,0.63668,0.63679,0.63665,0.63678,74700000.0
2006-05-04 10:02:00,0.63677,0.63689,0.63677,0.63681,110000001.0
2006-05-04 10:03:00,0.63683,0.63699,0.6368,0.63681,73400000.0
2006-05-04 10:04:00,0.63685,0.63701,0.63685,0.637,70200002.0
2006-05-04 10:05:00,0.63703,0.63752,0.63703,0.63729,50200000.0
2006-05-04 10:06:00,0.6377,0.6377,0.6374,0.63749,70700000.0
2006-05-04 10:07:00,0.63731,0.63731,0.63711,0.63721,83800001.0
2006-05-04 10:08:00,0.63721,0.63728,0.63715,0.63715,61200000.0
2006-05-04 10:09:00,0.63697,0.63732,0.63697,0.63726,84699998.0
2006-05-04 10:10:00,0.6372,0.63729,0.63714,0.63714,63700000.0
2006-05-04 10:11:00,0.63712,0.63734,0.63712,0.63732,93099998.0
2006-05-04 10:12:00,0.63727,0.63738,0.63727,0.63738,29599999.0
2006-05-04 10:13:00,0.63733,0.6374,0.63728,0.63732,67000001.0
2006-05-04 10:14:00,0.6372,0.63734,0.6372,0.6373,107400000.0
2006-05-04 10:15:00,0.63726,0.63733,0.63718,0.63733,76999999.0
2006-05-04 10:16:00,0.63738,0.6374,0.6373,0.6373,103600000.0
2006-05-04 10:17:00,0.63732,0.63732,0.63721,0.63721,84900001.0
2006-05-04 10:18:00,0.63722,0.6373,0.63718,0.6372,109900000.0
2006-05-04 10:19:00,0.63714,0.63731,0.63714,0.63729,71600000.0
2006-05-04 10:20:00,0.63735,0.63735,0.6373,0.6373,47799999.0
2006-05-04 10:21:00,0.63738,0.63747,0.63735,0.63743,54199999.0
2006-05-04 10:22:00,0.63749,0.63757,0.63742,0.63742,65200000.0
2006-05-04 10:23:00,0.63752,0.63752,0.63742,0.63744,158500000.0
2006-05-04 10:24:00,0.63751,0.63757,0.63749,0.63754,100700000.0
2006-05-04 10:25:00,0.6375,0.63755,0.6375,0.63753,90500000.0
2006-05-04 10:26:00,0.63745,0.63758,0.63745,0.6375,133100000.0
2006-05-04 10:27:00,0.63755,0.63755,0.63745,0.63755,64800000.0
2006-05-04 10:28:00,0.63755,0.63755,0.63745,0.63745,38200000.0
2006-05-04 10:29:00,0.63755,0.63755,0.6375,0.63753,27000000.0
2006-05-04 10:30:00,0.63782,0.63782,0.63767,0.63782,108000001.0
2006-05-04 10:31:00,0.63797,0.63807,0.63764,0.63765,102800002.0
2006-05-04 10:32:00,0.63752,0.63754,0.63752,0.63753,59900000.0
2006-05-04 10:33:00,0.63748,0.63748,0.63739,0.63741,60499999.0
2006-05-04 10:34:00,0.63745,0.63751,0.63739,0.63739,83499999.0
2006-05-04 10:35:00,0.63729,0.63729,0.63711,0.63723,91199999.0
2006-05-04 10:36:00,0.63729,0.63742,0.63729,0.63742,124000000.0
2006-05-04 10:37:00,0.63746,0.63763,0.63746,0.63763,49800000.0
2006-05-04 10:38:00,0.63763,0.63766,0.63758,0.6376,45400000.0
2006-05-04 10:39:00,0.63753,0.63779,0.63753,0.63765,61299999.0
2006-05-04 10:40:00,0.63778,0.63778,0.63767,0.63773,62300000.0
2006-05-04 10:41:00,0.63765,0.63779,0.63765,0.63768,101100000.0
2006-05-04 10:42:00,0.63785,0.63785,0.63775,0.63785,72200000.0
2006-05-04 10:43:00,0.63775,0.63782,0.63775,0.63779,103899998.0
2006-05-04 10:44:00,0.63789,0.63799,0.63787,0.63793,84800000.0
2006-05-04 10:45:00,0.63791,0.63796,0.63781,0.63795,162800000.0
2006-05-04 10:46:00,0.63786,0.63798,0.63784,0.63798,106700001.0
2006-05-04 10:47:00,0.63785,0.63803,0.63784,0.63803,105400001.0
2006-05-04 10:48:00,0.63799,0.63803,0.63793,0.63803,44700000.0
2006-05-04 10:49:00,0.63804,0.63812,0.63799,0.63809,61400000.0
2006-05-04 10:50:00,0.63811,0.63811,0.63792,0.63793,72700001.0
2006-05-04 10:51:00,0.63794,0.63797,0.63752,0.6379,150399998.0
2006-05-04 10:52:00,0.63792,0.63792,0.63778,0.63788,93600001.0
2006-05-04 10:53:00,0.63783,0.63783,0.63769,0.63777,103200001.0
2006-05-04 10:54:00,0.63769,0.63783,0.63767,0.63778,58100000.0
2006-05-04 10:55:00,0.63777,0.63777,0.63742,0.63742,67100000.0
2006-05-04 10:56:00,0.63723,0.63735,0.63717,0.63725,101800001.0
2006-05-04 10:57:00,0.63725,0.63725,0.63707,0.63709,58400000.0
2006-05-04 10:58:00,0.6371,0.63715,0.637,0.63712,136000000.0
2006-05-04 10:59:00,0.63718,0.63736,0.63718,0.63735,59000000.0
2006-05-04 11:00:00,0.63732,0.63732,0.63693,0.63723,98300000.0
2006-05-04 11:01:00,0.63714,0.63721,0.63683,0.63721,134300000.0
2006-05-04 11:02:00,0.63722,0.6373,0.637,0.63718,134699998.0
2006-05-04 11:03:00,0.6372,0.6373,0.6371,0.63725,132400001.0
2006-05-04 11:04:00,0.63725,0.6373,0.63712,0.63712,61499999.0
2006-05-04 11:05:00,0.63726,0.63741,0.63719,0.63741,78299999.0
2006-05-04 11:06:00,0.63738,0.63745,0.63735,0.63735,91400000.0
2006-05-04 11:07:00,0.6374,0.63745,0.6374,0.63745,55800000.0
2006-05-04 11:08:00,0.6374,0.63745,0.6374,0.63743,32300000.0
2006-05-04 11:09:00,0.63738,0.63743,0.63734,0.63743,96900001.0
2006-05-04 11:10:00,0.6374,0.6375,0.63725,0.63745,54100000.0
2006-05-04 11:11:00,0.63745,0.63745,0.63733,0.63737,87599999.0
2006-05-04 11:12:00,0.63755,0.63803,0.63755,0.638,99999999.0
2006-05-04 11:13:00,0.63797,0.63831,0.63797,0.63827,125500000.0
2006-05-04 11:14:00,0.63833,0.63845,0.63833,0.63842,117600002.0
2006-05-04 11:15:00,0.6385,0.6385,0.63845,0.63848,88200000.0
2006-05-04 11:16:00,0.63846,0.63846,0.6382,0.63833,82799999.0
2006-05-04 11:17:00,0.63838,0.63882,0.63838,0.63882,122300001.0
2006-05-04 11:18:00,0.63884,0.63884,0.63855,0.63855,179999999.0
2006-05-04 11:19:00,0.63837,0.63864,0.63837,0.63848,113099999.0
2006-05-04 11:20:00,0.6384,0.63845,0.6384,0.63845,91300001.0
2006-05-04 11:21:00,0.63839,0.63839,0.6381,0.6381,58299999.0
2006-05-04 11:22:00,0.63803,0.63822,0.63803,0.63821,103200000.0
2006-05-04 11:23:00,0.63835,0.63838,0.63826,0.63833,87900002.0
2006-05-04 11:24:00,0.63835,0.6385,0.63835,0.6385,165099999.0
2006-05-04 11:25:00,0.63845,0.63845,0.6383,0.63832,79500001.0
2006-05-04 11:26:00,0.63839,0.6384,0.6383,0.6383,108300002.0
2006-05-04 11:27:00,0.63829,0.63836,0.63813,0.63813,95900001.0
2006-05-04 11:28:00,0.63821,0.6383,0.6382,0.63828,52200000.0
2006-05-04 11:29:00,0.63836,0.63845,0.63834,0.63834,56600000.0
2006-05-04 11:30:00,0.63837,0.63837,0.63824,0.63824,117000001.0
2006-05-04 11:31:00,0.63821,0.63821,0.638,0.638,134500001.0
2006-05-04 11:32:00,0.63805,0.63817,0.63805,0.63808,76199999.0
2006-05-04 11:33:00,0.6381,0.63815,0.63805,0.63815,53500000.0
2006-05-04 11:34:00,0.63811,0.63811,0.63793,0.638,72000001.0
2006-05-04 11:35:00,0.63805,0.63805,0.6379,0.63805,73000000.0
2006-05-04 11:36:00,0.638,0.63805,0.63792,0.63805,76500000.0
2006-05-04 11:37:00,0.63808,0.63808,0.63795,0.63795,79600000.0
2006-05-04 11:38:00,0.638,0.63805,0.63793,0.63805,198899999.0
2006-05-04 11:39:00,0.638,0.63805,0.63797,0.638,84100000.0
2006-05-04 11:40:00,0.63792,0.63802,0.63792,0.63793,122100000.0
2006-05-04 11:41:00,0.63782,0.63795,0.63782,0.6379,54700000.0
2006-05-04 11:42:00,0.63787,0.63797,0.63787,0.63787,63700001.0
2006-05-04 11:43:00,0.63787,0.63795,0.63782,0.63786,103700000.0
2006-05-04 11:44:00,0.63795,0.63799,0.63775,0.63775,111199998.0
2006-05-04 11:45:00,0.6379,0.638,0.6379,0.6379,86500000.0
2006-05-04 11:46:00,0.63797,0.63797,0.63784,0.63791,87500000.0
2006-05-04 11:47:00,0.638,0.638,0.63785,0.63785,119700000.0
2006-05-04 11:48:00,0.63785,0.63795,0.63785,0.63785,56600000.0
2006-05-04 11:49:00,0.63795,0.63795,0.6378,0.63795,192599999.0
2006-05-04 11:50:00,0.63795,0.638,0.63785,0.63788,95499998.0
2006-05-04 11:51:00,0.63792,0.63795,0.6379,0.6379,68800001.0
2006-05-04 11:52:00,0.63795,0.63795,0.63785,0.63795,91599999.0
2006-05-04 11:53:00,0.63799,0.63807,0.63799,0.63807,70199999.0
2006-05-04 11:54:00,0.63815,0.63815,0.6381,0.63815,88899999.0
2006-05-04 11:55:00,0.63808,0.63811,0.63798,0.63798,61600000.0
2006-05-04 11:56:00,0.638,0.638,0.63795,0.638,65300000.0
2006-05-04 11:57:00,0.63795,0.638,0.63793,0.63795,86100001.0
2006-05-04 11:58:00,0.63798,0.63798,0.63787,0.6379,46500000.0
2006-05-04 11:59:00,0.63793,0.63799,0.63793,0.63799,34800000.0
2006-05-04 12:00:00,0.638,0.638,0.6379,0.638,72200001.0
2006-05-04 12:01:00,0.63795,0.638,0.63785,0.63795,162299998.0
2006-05-04 12:02:00,0.63792,0.63796,0.63779,0.63781,79399999.0
2006-05-04 12:03:00,0.63782,0.63787,0.63781,0.63783,64100001.0
2006-05-04 12:04:00,0.6378,0.63784,0.63767,0.63784,104499999.0
2006-05-04 12:05:00,0.63794,0.63818,0.63794,0.63818,63900000.0
2006-05-04 12:06:00,0.63815,0.6383,0.63802,0.63802,76200000.0
2006-05-04 12:07:00,0.63793,0.63803,0.63793,0.63793,132600000.0
2006-05-04 12:08:00,0.63789,0.63804,0.63789,0.6379,113299999.0
2006-05-04 12:09:00,0.63795,0.63795,0.6379,0.63795,52700000.0
2006-05-04 12:10:00,0.6379,0.63811,0.63788,0.63811,90799999.0
2006-05-04 12:11:00,0.63815,0.6382,0.6381,0.6381,71800000.0
2006-05-04 12:12:00,0.63801,0.6382,0.63801,0.6382,93300000.0
2006-05-04 12:13:00,0.63825,0.63828,0.6382,0.63824,89100000.0
2006-05-04 12:14:00,0.63825,0.63825,0.6382,0.6382,58900000.0
2006-05-04 12:15:00,0.63821,0.63833,0.63821,0.63823,71400000.0
2006-05-04 12:16:00,0.63813,0.63821,0.63813,0.63821,80800001.0
2006-05-04 12:17:00,0.63823,0.63832,0.6382,0.6383,86100000.0
2006-05-04 12:18:00,0.63846,0.63852,0.63842,0.63852,75200000.0
2006-05-04 12:19:00,0.63855,0.63855,0.6385,0.6385,98999999.0
2006-05-04 12:20:00,0.63863,0.63883,0.63859,0.63874,122900000.0
2006-05-04 12:21:00,0.63854,0.63857,0.63807,0.63828,114700000.0
2006-05-04 12:22:00,0.63839,0.63856,0.63838,0.63852,55600000.0
2006-05-04 12:23:00,0.63847,0.63879,0.63847,0.6387,121800001.0
2006-05-04 12:24:00,0.63875,0.63889,0.63872,0.63881,151699998.0
2006-05-04 12:25:00,0.63885,0.6389,0.63882,0.6389,58299999.0
2006-05-04 12:26:00,0.63884,0.63884,0.63862,0.63862,105100000.0
2006-05-04 12:27:00,0.6386,0.63865,0.6386,0.63865,24300000.0
2006-05-04 12:28:00,0.63855,0.63865,0.63841,0.63865,64600000.0
2006-05-04 12:29:00,0.63857,0.6387,0.63855,0.63864,84300001.0
2006-05-04 12:30:00,0.63861,0.63881,0.63861,0.63879,43199999.0
2006-05-04 12:31:00,0.63884,0.63888,0.63863,0.63876,131299998.0
2006-05-04 12:32:00,0.63882,0.63882,0.6386,0.63867,123799999.0
2006-05-04 12:33:00,0.63872,0.63872,0.63859,0.63859,57200001.0
2006-05-04 12:34:00,0.6387,0.63875,0.63865,0.6387,134400003.0
2006-05-04 12:35:00,0.6386,0.6386,0.6384,0.63845,97199999.0
2006-05-04 12:36:00,0.63835,0.6385,0.6382,0.63844,97700001.0
2006-05-04 12:37:00,0.63839,0.63855,0.63839,0.63846,71800000.0
2006-05-04 12:38:00,0.63855,0.63879,0.63834,0.63879,98499998.0
2006-05-04 12:39:00,0.63882,0.63882,0.63868,0.6388,91100001.0
2006-05-04 12:40:00,0.63869,0.63886,0.63845,0.63886,107300000.0
2006-05-04 12:41:00,0.63884,0.63884,0.63874,0.63874,80100002.0
2006-05-04 12:42:00,0.6387,0.6387,0.6385,0.63854,91000000.0
2006-05-04 12:43:00,0.63864,0.63874,0.6386,0.63874,99100000.0
2006-05-04 12:44:00,0.63882,0.63883,0.63872,0.63872,51900000.0
2006-05-04 12:45:00,0.63884,0.63887,0.63864,0.63883,46000000.0
2006-05-04 12:46:00,0.63877,0.63886,0.63862,0.63886,107799998.0
2006-05-04 12:47:00,0.63882,0.63891,0.63877,0.63891,62600000.0
2006-05-04 12:48:00,0.63898,0.63903,0.63895,0.63899,89799998.0
2006-05-04 12:49:00,0.63901,0.63904,0.63895,0.63904,66300001.0
2006-05-04 12:50:00,0.63895,0.63908,0.63892,0.63895,94999998.0
2006-05-04 12:51:00,0.63908,0.63908,0.63892,0.63898,81200000.0
2006-05-04 12:52:00,0.63894,0.63911,0.63885,0.63908,72200000.0
2006-05-04 12:53:00,0.63903,0.63915,0.63901,0.63904,101799997.0
2006-05-04 12:54:00,0.639,0.63905,0.639,0.63905,27100000.0
2006-05-04 12:55:00,0.63897,0.63916,0.63891,0.63911,109099999.0
2006-05-04 12:56:00,0.63926,0.63927,0.63907,0.63907,106000001.0
2006-05-04 12:57:00,0.63902,0.63906,0.63887,0.63887,59700000.0
2006-05-04 12:58:00,0.63907,0.63907,0.63896,0.63901,81700001.0
2006-05-04 12:59:00,0.6393,0.63994,0.6393,0.63989,60500000.0
2006-05-04 13:00:00,0.63973,0.63989,0.63956,0.63956,125399999.0
2006-05-04 13:01:00,0.63956,0.63956,0.63935,0.63949,56500000.0
2006-05-04 13:02:00,0.63947,0.63971,0.63947,0.63971,120800000.0
2006-05-04 13:03:00,0.63967,0.63967,0.63948,0.6395,70600000.0
2006-05-04 13:04:00,0.63935,0.63935,0.63917,0.63925,149099998.0
2006-05-04 13:05:00,0.63927,0.63932,0.63925,0.63925,87700002.0
2006-05-04 13:06:00,0.63924,0.63931,0.639,0.639,95099999.0
2006-05-04 13:07:00,0.63874,0.63902,0.63874,0.63902,74800001.0
2006-05-04 13:08:00,0.63882,0.63904,0.63879,0.63879,89500000.0
2006-05-04 13:09:00,0.63909,0.63913,0.63899,0.63899,88900000.0
2006-05-04 13:10:00,0.63903,0.63909,0.63903,0.63905,93300001.0
2006-05-04 13:11:00,0.63905,0.6392,0.63905,0.63905,55500000.0
2006-05-04 13:12:00,0.63915,0.63915,0.63905,0.63915,71099999.0
2006-05-04 13:13:00,0.6391,0.63915,0.6391,0.63915,106999999.0
2006-05-04 13:14:00,0.63907,0.63912,0.63907,0.6391,76999998.0
2006-05-04 13:15:00,0.63915,0.63915,0.6391,0.63915,83500001.0
2006-05-04 13:16:00,0.63919,0.63919,0.63911,0.63911,15100000.0
2006-05-04 13:17:00,0.63913,0.63916,0.63909,0.63909,90700001.0
2006-05-04 13:18:00,0.63912,0.63928,0.63896,0.63896,95300001.0
2006-05-04 13:19:00,0.639,0.6391,0.639,0.63905,36199999.0
2006-05-04 13:20:00,0.63913,0.63925,0.63908,0.63917,85299999.0
2006-05-04 13:21:00,0.63918,0.6392,0.6391,0.6391,67300000.0
2006-05-04 13:22:00,0.6392,0.6392,0.6391,0.63915,90000001.0
2006-05-04 13:23:00,0.6392,0.63922,0.6391,0.6392,135299998.0
2006-05-04 13:24:00,0.63915,0.63933,0.6391,0.6391,193499999.0
2006-05-04 13:25:00,0.63925,0.63925,0.6392,0.6392,39000000.0
2006-05-04 13:26:00,0.6392,0.63925,0.639,0.63925,103100002.0
2006-05-04 13:27:00,0.63927,0.63927,0.63905,0.63905,88100001.0
2006-05-04 13:28:00,0.6391,0.63913,0.63899,0.63899,80700000.0
2006-05-04 13:29:00,0.63897,0.63911,0.63897,0.63911,108499999.0
2006-05-04 13:30:00,0.63906,0.6392,0.63901,0.63908,95700002.0
2006-05-04 13:31:00,0.63901,0.63926,0.63897,0.63926,67599999.0
2006-05-04 13:32:00,0.63925,0.63925,0.63917,0.63918,155899999.0
2006-05-04 13:33:00,0.63925,0.63925,0.6392,0.6392,44600000.0
2006-05-04 13:34:00,0.63911,0.63922,0.63911,0.63917,62199999.0
2006-05-04 13:35:00,0.6392,0.63925,0.63908,0.63913,88399999.0
2006-05-04 13:36:00,0.63913,0.63913,0.63905,0.63907,103399997.0
2006-05-04 13:37:00,0.63907,0.63908,0.63895,0.639,95200000.0
2006-05-04 13:38:00,0.639,0.63905,0.639,0.63905,75099999.0
2006-05-04 13:39:00,0.63902,0.63902,0.63894,0.63894,82299997.0
2006-05-04 13:40:00,0.63899,0.63927,0.63898,0.63927,50200000.0
2006-05-04 13:41:00,0.63926,0.6394,0.63919,0.63936,144200001.0
2006-05-04 13:42:00,0.63927,0.63935,0.6392,0.6392,62500000.0
2006-05-04 13:43:00,0.63928,0.63938,0.63928,0.63938,59100000.0
2006-05-04 13:44:00,0.63941,0.63953,0.63928,0.63928,169500000.0
2006-05-04 13:45:00,0.63922,0.63942,0.6392,0.63942,109700000.0
2006-05-04 13:46:00,0.63941,0.63948,0.63919,0.63919,100199999.0
2006-05-04 13:47:00,0.63913,0.63931,0.63913,0.63931,87299999.0
2006-05-04 13:48:00,0.63922,0.63922,0.63904,0.63904,75700001.0
2006-05-04 13:49:00,0.63907,0.63907,0.6389,0.6389,54100000.0
2006-05-04 13:50:00,0.63896,0.63899,0.63887,0.63899,6600000.0
2006-05-04 13:51:00,0.6389,0.639,0.6389,0.639,89900000.0
2006-05-04 13:52:00,0.63902,0.63903,0.63888,0.639,72600000.0
2006-05-04 13:53:00,0.63902,0.63902,0.63879,0.6389,77400000.0
2006-05-04 13:54:00,0.63891,0.63895,0.63877,0.63895,88599999.0
2006-05-04 13:55:00,0.6389,0.63925,0.6389,0.63921,54300000.0
2006-05-04 13:56:00,0.63916,0.63917,0.63907,0.63907,57100000.0
2006-05-04 13:57:00,0.63917,0.63917,0.63903,0.63903,84500001.0
2006-05-04 13:58:00,0.639,0.639,0.63895,0.63895,31000000.0
2006-05-04 13:59:00,0.63888,0.63902,0.63888,0.63895,74000000.0
2006-05-04 14:00:00,0.63897,0.63905,0.63872,0.63891,45400000.0
2006-05-04 14:01:00,0.63895,0.639,0.6389,0.63895,77000002.0
2006-05-04 14:02:00,0.63906,0.63914,0.63904,0.63914,59700000.0
2006-05-04 14:03:00,0.6392,0.6392,0.63902,0.6391,84500000.0
2006-05-04 14:04:00,0.63913,0.63913,0.63906,0.63913,101999998.0
2006-05-04 14:05:00,0.63905,0.6391,0.63898,0.63898,127199999.0
2006-05-04 14:06:00,0.63905,0.6391,0.63895,0.63905,74500000.0
2006-05-04 14:07:00,0.63905,0.63908,0.639,0.63908,51000001.0
2006-05-04 14:08:00,0.63895,0.63908,0.63895,0.63908,44400000.0
2006-05-04 14:09:00,0.63905,0.63905,0.63895,0.63895,118700002.0
2006-05-04 14:10:00,0.63903,0.63903,0.63891,0.63891,55800000.0
2006-05-04 14:11:00,0.63887,0.63899,0.63885,0.63885,43000001.0
2006-05-04 14:12:00,0.63885,0.63895,0.63885,0.63892,63500000.0
2006-05-04 14:13:00,0.6389,0.63895,0.6388,0.6389,82600002.0
2006-05-04 14:14:00,0.63887,0.63891,0.6388,0.63882,88900000.0
2006-05-04 14:15:00,0.63888,0.63907,0.63888,0.63907,47100000.0
2006-05-04 14:16:00,0.63901,0.6391,0.63901,0.6391,92699998.0
2006-05-04 14:17:00,0.63921,0.63921,0.63902,0.63906,57099999.0
2006-05-04 14:18:00,0.63905,0.63913,0.63897,0.63913,175999996.0
2006-05-04 14:19:00,0.63905,0.63908,0.6389,0.63908,189500000.0
2006-05-04 14:20:00,0.63913,0.63935,0.63913,0.63935,62499999.0
2006-05-04 14:21:00,0.63937,0.63937,0.63929,0.63935,90700000.0
2006-05-04 14:22:00,0.63933,0.63951,0.6393,0.63936,140300001.0
2006-05-04 14:23:00,0.6395,0.63969,0.6395,0.63961,65699998.0
2006-05-04 14:24:00,0.63982,0.63991,0.6398,0.6398,65899999.0
2006-05-04 14:25:00,0.63988,0.64,0.63985,0.6399,101199998.0
2006-05-04 14:26:00,0.63993,0.64008,0.63981,0.64002,61900000.0
2006-05-04 14:27:00,0.64004,0.64009,0.63986,0.63986,151900001.0
2006-05-04 14:28:00,0.63982,0.6399,0.63973,0.63974,139099999.0
2006-05-04 14:29:00,0.63976,0.63976,0.63923,0.63923,66899999.0
2006-05-04 14:30:00,0.63921,0.63966,0.63921,0.63963,107700002.0
2006-05-04 14:31:00,0.63964,0.63976,0.63964,0.63973,94400001.0
2006-05-04 14:32:00,0.63978,0.63989,0.63974,0.63984,96099999.0
2006-05-04 14:33:00,0.64003,0.64033,0.64003,0.64026,38600000.0
2006-05-04 14:34:00,0.64018,0.64019,0.64002,0.64016,159400001.0
2006-05-04 14:35:00,0.64029,0.64029,0.64003,0.6402,109100000.0
2006-05-04 14:36:00,0.64032,0.64051,0.64026,0.64051,131599998.0
2006-05-04 14:37:00,0.64051,0.64053,0.6403,0.6404,151500000.0
2006-05-04 14:38:00,0.64033,0.64033,0.64012,0.64021,55000001.0
2006-05-04 14:39:00,0.64009,0.6402,0.64003,0.6402,108300000.0
2006-05-04 14:40:00,0.64014,0.64014,0.64007,0.64007,78200002.0
2006-05-04 14:41:00,0.64003,0.6402,0.63999,0.6402,75599998.0
2006-05-04 14:42:00,0.64022,0.64022,0.64002,0.64015,94899999.0
2006-05-04 14:43:00,0.64006,0.64006,0.63987,0.64,79800001.0
2006-05-04 14:44:00,0.63983,0.63994,0.63978,0.63994,74000000.0
2006-05-04 14:45:00,0.63964,0.63977,0.63964,0.63977,93200001.0
2006-05-04 14:46:00,0.63982,0.63984,0.63974,0.63977,59700000.0
2006-05-04 14:47:00,0.63977,0.63994,0.63968,0.63983,133199999.0
2006-05-04 14:48:00,0.63981,0.63981,0.63969,0.63978,65599999.0
2006-05-04 14:49:00,0.63983,0.6402,0.63983,0.6402,121900000.0
2006-05-04 14:50:00,0.64014,0.64014,0.63982,0.64003,71900000.0
2006-05-04 14:51:00,0.63993,0.63997,0.6398,0.63994,44599999.0
2006-05-04 14:52:00,0.63995,0.64,0.63985,0.63985,42000000.0
2006-05-04 14:53:00,0.63993,0.63993,0.63972,0.63972,61100000.0
2006-05-04 14:54:00,0.63989,0.64008,0.63989,0.64008,80199999.0
2006-05-04 14:55:00,0.63997,0.63999,0.63993,0.63993,107700000.0
2006-05-04 14:56:00,0.63982,0.63995,0.63977,0.63979,149200001.0
2006-05-04 14:57:00,0.63987,0.63996,0.63986,0.63987,75199999.0
2006-05-04 14:58:00,0.63972,0.63986,0.63969,0.63979,175900001.0
2006-05-04 14:59:00,0.63976,0.63977,0.63968,0.6397,84200000.0
2006-05-04 15:00:00,0.63972,0.63978,0.6397,0.63978,105299998.0
2006-05-04 15:01:00,0.6398,0.63992,0.63977,0.63989,119100001.0
2006-05-04 15:02:00,0.63993,0.63993,0.6398,0.6398,128599998.0
2006-05-04 15:03:00,0.63988,0.63996,0.63979,0.63986,81000002.0
2006-05-04 15:04:00,0.63987,0.64004,0.63987,0.63998,40599999.0
2006-05-04 15:05:00,0.6399,0.64004,0.63987,0.64002,96500000.0
2006-05-04 15:06:00,0.64007,0.64007,0.63989,0.64001,129800001.0
2006-05-04 15:07:00,0.64006,0.64013,0.64002,0.64002,68300001.0
2006-05-04 15:08:00,0.64004,0.64044,0.64004,0.64017,127100000.0
2006-05-04 15:09:00,0.64048,0.64067,0.64047,0.64052,88599997.0
2006-05-04 15:10:00,0.6405,0.64089,0.6405,0.6407,107099998.0
2006-05-04 15:11:00,0.64061,0.64065,0.6401,0.64016,147799999.0
2006-05-04 15:12:00,0.64018,0.64039,0.64014,0.64032,51800000.0
2006-05-04 15:13:00,0.6403,0.64032,0.64024,0.64029,91199998.0
2006-05-04 15:14:00,0.6403,0.6403,0.6401,0.64018,65700000.0
2006-05-04 15:15:00,0.64022,0.64033,0.64021,0.64031,98400001.0
2006-05-04 15:16:00,0.64025,0.64033,0.64022,0.64028,115199999.0
2006-05-04 15:17:00,0.64019,0.64031,0.64019,0.64029,43000000.0
2006-05-04 15:18:00,0.64012,0.64012,0.63999,0.63999,68600001.0
2006-05-04 15:19:00,0.6401,0.64015,0.64007,0.64015,98200001.0
2006-05-04 15:20:00,0.64015,0.6402,0.64009,0.6402,98800000.0
2006-05-04 15:21:00,0.6402,0.6402,0.64015,0.64015,52600000.0
2006-05-04 15:22:00,0.6402,0.6402,0.6402,0.6402,19900000.0
2006-05-04 15:23:00,0.64018,0.64024,0.6401,0.64024,97700000.0
2006-05-04 15:24:00,0.6403,0.64038,0.6402,0.6403,203999997.0
2006-05-04 15:25:00,0.64036,0.64036,0.64023,0.64028,110200000.0
2006-05-04 15:26:00,0.64027,0.64034,0.64007,0.6401,102100001.0
2006-05-04 15:27:00,0.63998,0.6401,0.63998,0.64005,112000001.0
2006-05-04 15:28:00,0.64007,0.6404,0.64007,0.64036,39700000.0
2006-05-04 15:29:00,0.64044,0.64073,0.64044,0.64073,104299998.0
2006-05-04 15:30:00,0.64087,0.6409,0.64074,0.64074,90099999.0
2006-05-04 15:31:00,0.64092,0.64105,0.64091,0.64104,107800000.0
2006-05-04 15:32:00,0.64101,0.64106,0.64094,0.64099,128000002.0
2006-05-04 15:33:00,0.64097,0.64109,0.6409,0.64109,55100000.0
2006-05-04 15:34:00,0.64109,0.64109,0.64085,0.64085,79200000.0
2006-05-04 15:35:00,0.64088,0.64101,0.64088,0.64095,61400000.0
2006-05-04 15:36:00,0.64094,0.64103,0.64081,0.64081,57400000.0
2006-05-04 15:37:00,0.64085,0.64107,0.64085,0.64099,58300000.0
2006-05-04 15:38:00,0.64111,0.64111,0.64093,0.64093,89000001.0
2006-05-04 15:39:00,0.64085,0.64106,0.6408,0.64106,107500000.0
2006-05-04 15:40:00,0.64109,0.64118,0.64087,0.64087,66900000.0
2006-05-04 15:41:00,0.64105,0.6411,0.64098,0.64105,46600000.0
2006-05-04 15:42:00,0.64105,0.64115,0.641,0.64105,50500000.0
2006-05-04 15:43:00,0.64108,0.64108,0.64096,0.641,74100000.0
2006-05-04 15:44:00,0.64113,0.64129,0.64113,0.64129,37399999.0
2006-05-04 15:45:00,0.64135,0.64135,0.64135,0.64135,31000001.0
2006-05-04 15:46:00,0.6414,0.64152,0.64127,0.64127,48399999.0
2006-05-04 15:47:00,0.64136,0.64149,0.64136,0.64149,43800000.0
2006-05-04 15:48:00,0.64159,0.64175,0.64151,0.64165,128800001.0
2006-05-04 15:49:00,0.64165,0.64176,0.64145,0.64162,111300000.0
2006-05-04 15:50:00,0.64171,0.64179,0.64162,0.64167,116699999.0
2006-05-04 15:51:00,0.64164,0.64164,0.64147,0.64155,87400000.0
2006-05-04 15:52:00,0.6414,0.64145,0.64131,0.64145,124399999.0
2006-05-04 15:53:00,0.64145,0.64153,0.64134,0.64153,114899999.0
2006-05-04 15:54:00,0.64145,0.6416,0.64142,0.64147,138700002.0
2006-05-04 15:55:00,0.64152,0.64166,0.64152,0.64154,55799999.0
2006-05-04 15:56:00,0.64162,0.64166,0.6415,0.64166,64200000.0
2006-05-04 15:57:00,0.64189,0.64207,0.64189,0.64192,117600001.0
2006-05-04 15:58:00,0.64213,0.64222,0.64213,0.64222,27100000.0
2006-05-04 15:59:00,0.64225,0.64225,0.64207,0.64217,98199999.0
2006-05-04 16:00:00,0.64187,0.64187,0.64154,0.64166,85299998.0
2006-05-04 16:01:00,0.6418,0.64195,0.64175,0.64195,76400000.0
2006-05-04 16:02:00,0.64198,0.64198,0.64186,0.64186,52700000.0
2006-05-04 16:03:00,0.64191,0.64191,0.6418,0.6418,71400000.0
2006-05-04 16:04:00,0.64195,0.64217,0.64184,0.64217,51500000.0
2006-05-04 16:05:00,0.64231,0.64231,0.64218,0.64218,69800001.0
2006-05-04 16:06:00,0.64225,0.64225,0.64207,0.6422,102000000.0
2006-05-04 16:07:00,0.64218,0.64241,0.64218,0.64241,31800000.0
2006-05-04 16:08:00,0.64243,0.64247,0.64225,0.64225,122999999.0
2006-05-04 16:09:00,0.64214,0.64222,0.64205,0.64205,19800000.0
2006-05-04 16:10:00,0.64186,0.6419,0.64174,0.64183,80400000.0
2006-05-04 16:11:00,0.6419,0.64212,0.6419,0.64208,51600000.0
2006-05-04 16:12:00,0.64208,0.6421,0.64203,0.6421,75800000.0
2006-05-04 16:13:00,0.64206,0.6421,0.64203,0.64203,96999999.0
2006-05-04 16:14:00,0.64208,0.64214,0.64202,0.64202,33900000.0
2006-05-04 16:15:00,0.64192,0.64221,0.64192,0.64218,152600000.0
2006-05-04 16:16:00,0.6423,0.6423,0.64199,0.64208,93699999.0
2006-05-04 16:17:00,0.64206,0.64211,0.64201,0.64209,73200000.0
2006-05-04 16:18:00,0.64207,0.64253,0.64207,0.64248,65999999.0
2006-05-04 16:19:00,0.64252,0.64268,0.64238,0.64251,142699998.0
2006-05-04 16:20:00,0.64263,0.6428,0.64263,0.6428,45200001.0
2006-05-04 16:21:00,0.64271,0.64285,0.64263,0.64263,111700001.0
2006-05-04 16:22:00,0.64267,0.64279,0.64267,0.64275,113100003.0
2006-05-04 16:23:00,0.64271,0.6429,0.64271,0.6429,25500000.0
2006-05-04 16:24:00,0.64301,0.64301,0.64288,0.64289,57300000.0
2006-05-04 16:25:00,0.64289,0.64289,0.64251,0.64259,75700000.0
2006-05-04 16:26:00,0.64244,0.6425,0.64238,0.64248,55000000.0
2006-05-04 16:27:00,0.64235,0.64235,0.64204,0.64213,86599999.0
2006-05-04 16:28:00,0.64195,0.64237,0.64195,0.64237,74800001.0
2006-05-04 16:29:00,0.64241,0.64241,0.64226,0.64232,53400000.0
2006-05-04 16:30:00,0.64231,0.64248,0.64231,0.64236,91300003.0
2006-05-04 16:31:00,0.64243,0.64248,0.6424,0.6424,88399996.0
2006-05-04 16:32:00,0.64235,0.64235,0.64227,0.64233,101999999.0
2006-05-04 16:33:00,0.64228,0.64235,0.64214,0.64225,115500001.0
2006-05-04 16:34:00,0.64223,0.64235,0.64219,0.64219,116999999.0
2006-05-04 16:35:00,0.64221,0.6423,0.64212,0.64217,67700000.0
2006-05-04 16:36:00,0.64206,0.64206,0.64192,0.64192,77100000.0
2006-05-04 16:37:00,0.6418,0.64194,0.64169,0.64169,54200000.0
2006-05-04 16:38:00,0.64165,0.64165,0.64147,0.64158,103600000.0
2006-05-04 16:39:00,0.64164,0.64174,0.64164,0.64174,18500000.0
2006-05-04 16:40:00,0.64188,0.64219,0.64188,0.64219,77100001.0
2006-05-04 16:41:00,0.64233,0.64237,0.64225,0.64233,120599999.0
2006-05-04 16:42:00,0.64233,0.64239,0.64229,0.64235,69900000.0
2006-05-04 16:43:00,0.64229,0.64234,0.64216,0.64221,141200000.0
2006-05-04 16:44:00,0.64244,0.64267,0.64244,0.6425,101300001.0
2006-05-04 16:45:00,0.64263,0.64269,0.64253,0.64253,102400000.0
2006-05-04 16:46:00,0.64261,0.64262,0.64257,0.64262,133700000.0
2006-05-04 16:47:00,0.64263,0.64265,0.6425,0.64265,92600000.0
2006-05-04 16:48:00,0.64275,0.64275,0.64265,0.64275,129500000.0
2006-05-04 16:49:00,0.64268,0.64268,0.64267,0.64267,20600000.0
2006-05-04 16:50:00,0.6427,0.64289,0.6427,0.64289,50799999.0
2006-05-04 16:51:00,0.64315,0.64327,0.64301,0.64307,170700002.0
2006-05-04 16:52:00,0.64328,0.64333,0.64293,0.64293,104799999.0
2006-05-04 16:53:00,0.64283,0.64311,0.64282,0.64311,48300000.0
2006-05-04 16:54:00,0.64318,0.64324,0.64287,0.64306,147500000.0
2006-05-04 16:55:00,0.64308,0.64314,0.64298,0.64305,109300000.0
2006-05-04 16:56:00,0.643,0.64309,0.64295,0.64309,31000000.0
2006-05-04 16:57:00,0.64309,0.6431,0.6429,0.6431,99400001.0
2006-05-04 16:58:00,0.6431,0.6431,0.64296,0.64309,96600000.0
2006-05-04 16:59:00,0.64311,0.64315,0.643,0.64306,123800001.0
2006-05-04 17:00:00,0.64309,0.6432,0.64309,0.64312,72100000.0
2006-05-04 17:01:00,0.64315,0.64323,0.64312,0.6432,156699999.0
2006-05-04 17:02:00,0.64302,0.64313,0.64293,0.643,89500000.0
2006-05-04 17:03:00,0.64266,0.64296,0.64266,0.64286,116499999.0
2006-05-04 17:04:00,0.64277,0.64284,0.64269,0.64283,113100001.0
2006-05-04 17:05:00,0.6428,0.64281,0.64273,0.64273,41700000.0
2006-05-04 17:06:00,0.64271,0.64281,0.64249,0.64262,118100000.0
2006-05-04 17:07:00,0.64267,0.64267,0.64257,0.64261,71800000.0
2006-05-04 17:08:00,0.64263,0.64273,0.6426,0.64273,121900002.0
2006-05-04 17:09:00,0.64281,0.64286,0.64272,0.64286,109800001.0
2006-05-04 17:10:00,0.64276,0.64276,0.64259,0.6426,72900000.0
2006-05-04 17:11:00,0.64242,0.64265,0.64242,0.64251,75000000.0
2006-05-04 17:12:00,0.64251,0.64269,0.64251,0.64257,112299999.0
2006-05-04 17:13:00,0.64254,0.64254,0.64238,0.64238,68300001.0
2006-05-04 17:14:00,0.6422,0.64231,0.6422,0.64226,74799998.0
2006-05-04 17:15:00,0.64231,0.64244,0.64229,0.64239,64400000.0
2006-05-04 17:16:00,0.64251,0.64288,0.64251,0.64282,59700000.0
2006-05-04 17:17:00,0.64268,0.64271,0.64249,0.64249,66399999.0
2006-05-04 17:18:00,0.64257,0.64259,0.64247,0.64257,104200000.0
2006-05-04 17:19:00,0.64254,0.64254,0.64239,0.6424,51800000.0
2006-05-04 17:20:00,0.64262,0.64268,0.64261,0.64268,103499998.0
2006-05-04 17:21:00,0.64266,0.64278,0.64265,0.64273,94899998.0
2006-05-04 17:22:00,0.64269,0.64295,0.64269,0.64295,73699999.0
2006-05-04 17:23:00,0.6429,0.64291,0.64271,0.64291,60800000.0
2006-05-04 17:24:00,0.64296,0.64301,0.64287,0.64293,62199999.0
2006-05-04 17:25:00,0.64283,0.64285,0.64277,0.64285,88800000.0
2006-05-04 17:26:00,0.64285,0.64292,0.64282,0.64282,69900000.0
2006-05-04 17:27:00,0.64295,0.64295,0.6428,0.64295,64400000.0
2006-05-04 17:28:00,0.64285,0.64293,0.64284,0.64293,80500001.0
2006-05-04 17:29:00,0.64303,0.6431,0.64296,0.64304,62100001.0
2006-05-04 17:30:00,0.643,0.64304,0.6429,0.6429,103999997.0
2006-05-04 17:31:00,0.64285,0.64305,0.64285,0.64303,77600000.0
2006-05-04 17:32:00,0.64301,0.64307,0.643,0.643,106400001.0
2006-05-04 17:33:00,0.64306,0.64306,0.64299,0.64303,82900000.0
2006-05-04 17:34:00,0.64308,0.64315,0.64305,0.64305,59800000.0
2006-05-04 17:35:00,0.64305,0.64308,0.64303,0.64303,56299999.0
2006-05-04 17:36:00,0.64302,0.64309,0.64295,0.64298,88700000.0
2006-05-04 17:37:00,0.64295,0.64302,0.64295,0.64302,55699999.0
2006-05-04 17:38:00,0.6429,0.64301,0.6429,0.64299,93900001.0
2006-05-04 17:39:00,0.64294,0.64312,0.64294,0.64306,169800002.0
2006-05-04 17:40:00,0.64302,0.64306,0.6429,0.6429,46900000.0
2006-05-04 17:41:00,0.64281,0.64281,0.64277,0.64277,19000000.0
2006-05-04 17:42:00,0.6427,0.64276,0.64265,0.64275,45500000.0
2006-05-04 17:43:00,0.64276,0.64276,0.64259,0.64272,94800001.0
2006-05-04 17:44:00,0.64278,0.6428,0.6427,0.6428,47700001.0
2006-05-04 17:45:00,0.64287,0.64287,0.64268,0.64287,76499999.0
2006-05-04 17:46:00,0.64285,0.64285,0.64285,0.64285,28000000.0
2006-05-04 17:47:00,0.64255,0.64285,0.64255,0.6428,41500000.0
2006-05-04 17:48:00,0.64285,0.64285,0.6428,0.64285,100499999.0
2006-05-04 17:49:00,0.64273,0.64273,0.64261,0.6427,59900000.0
2006-05-04 17:50:00,0.64259,0.64281,0.64253,0.64271,125400000.0
2006-05-04 17:51:00,0.64257,0.64261,0.64246,0.64246,102100000.0
2006-05-04 17:52:00,0.64253,0.6426,0.64252,0.64252,103900000.0
2006-05-04 17:53:00,0.64249,0.6427,0.64243,0.6427,77100000.0
2006-05-04 17:54:00,0.64266,0.64273,0.64242,0.64266,111400000.0
2006-05-04 17:55:00,0.6426,0.64267,0.64255,0.64267,97599999.0
2006-05-04 17:56:00,0.64257,0.64273,0.64256,0.6427,147000000.0
2006-05-04 17:57:00,0.64274,0.64274,0.64263,0.64263,47400000.0
2006-05-04 17:58:00,0.64274,0.64274,0.64264,0.64264,83400000.0
2006-05-04 17:59:00,0.64255,0.64256,0.64231,0.64231,125200000.0
2006-05-04 18:00:00,0.64221,0.64233,0.64221,0.64225,38900000.0
2006-05-04 18:01:00,0.64228,0.64228,0.64216,0.64218,87600000.0
2006-05-04 18:02:00,0.64229,0.64235,0.64216,0.64216,58200000.0
2006-05-04 18:03:00,0.64203,0.64203,0.64189,0.64191,240499999.0
2006-05-04 18:04:00,0.64186,0.64196,0.64184,0.6419,188499999.0
2006-05-04 18:05:00,0.64197,0.6421,0.64184,0.64184,266499999.0
2006-05-04 18:06:00,0.6419,0.64195,0.64185,0.6419,102700001.0
2006-05-04 18:07:00,0.6419,0.642,0.64185,0.6419,226900002.0
2006-05-04 18:08:00,0.64189,0.64202,0.64189,0.64195,133900000.0
2006-05-04 18:09:00,0.64196,0.64196,0.64171,0.64179,226600000.0
2006-05-04 18:10:00,0.64169,0.64169,0.64147,0.64151,128699999.0
2006-05-04 18:11:00,0.64148,0.64148,0.64147,0.64147,20700000.0
2006-05-04 18:12:00,0.6415,0.6415,0.64124,0.64127,70800000.0
2006-05-04 18:13:00,0.64115,0.64115,0.64095,0.64095,4800000.0
2006-05-04 18:14:00,0.64085,0.64102,0.64085,0.64102,160699997.0
2006-05-04 18:15:00,0.641,0.6411,0.641,0.64105,129300001.0
2006-05-04 18:16:00,0.64105,0.64105,0.64095,0.64095,325700002.0
2006-05-04 18:17:00,0.64097,0.64121,0.64097,0.64121,145299999.0
2006-05-04 18:18:00,0.64112,0.64127,0.64103,0.64112,337099998.0
2006-05-04 18:19:00,0.64114,0.64145,0.64105,0.64137,243300000.0
2006-05-04 18:20:00,0.64141,0.64154,0.64138,0.64143,130299999.0
2006-05-04 18:21:00,0.64135,0.6414,0.64135,0.6414,169000001.0
2006-05-04 18:22:00,0.64135,0.6414,0.6413,0.64135,102500000.0
2006-05-04 18:23:00,0.64134,0.64148,0.6413,0.64148,292499999.0
2006-05-04 18:24:00,0.6415,0.6416,0.6414,0.6415,239100000.0
2006-05-04 18:25:00,0.64148,0.6415,0.6414,0.64143,157499999.0
2006-05-04 18:26:00,0.6414,0.6415,0.6414,0.6415,164400000.0
2006-05-04 18:27:00,0.64142,0.64155,0.64134,0.64137,292400002.0
2006-05-04 18:28:00,0.6413,0.6414,0.6412,0.6413,218499999.0
2006-05-04 18:29:00,0.64135,0.6415,0.64132,0.6415,234200000.0
2006-05-04 18:30:00,0.64151,0.64154,0.64142,0.64154,61000000.0
2006-05-04 18:31:00,0.64151,0.64156,0.64146,0.64154,225800000.0
2006-05-04 18:32:00,0.64156,0.64161,0.64153,0.64153,39900000.0
2006-05-04 18:33:00,0.64153,0.64153,0.64135,0.64136,251900002.0
2006-05-04 18:34:00,0.64144,0.64147,0.64138,0.64141,64600000.0
2006-05-04 18:35:00,0.6415,0.64164,0.6415,0.64163,126800001.0
2006-05-04 18:36:00,0.64176,0.64191,0.64176,0.64184,205299999.0
2006-05-04 18:37:00,0.64185,0.64189,0.64178,0.64183,104099998.0
2006-05-04 18:38:00,0.64177,0.64186,0.64177,0.64185,133500001.0
2006-05-04 18:39:00,0.64168,0.64168,0.64129,0.64158,369099997.0
2006-05-04 18:40:00,0.64157,0.64157,0.64136,0.64149,100899999.0
2006-05-04 18:41:00,0.64135,0.6415,0.64125,0.6413,216299998.0
2006-05-04 18:42:00,0.6413,0.64131,0.6411,0.64131,75300000.0
2006-05-04 18:43:00,0.6413,0.64148,0.64115,0.64135,560200001.0
2006-05-04 18:44:00,0.64136,0.64144,0.64127,0.64142,370699997.0
2006-05-04 18:45:00,0.64147,0.64147,0.64126,0.64134,454999995.0
2006-05-04 18:46:00,0.64135,0.6414,0.64135,0.64135,169099999.0
2006-05-04 18:47:00,0.64135,0.6414,0.64135,0.6414,232500003.0
2006-05-04 18:48:00,0.6414,0.6414,0.64125,0.64125,153700000.0
2006-05-04 18:49:00,0.64126,0.64166,0.64126,0.64158,115599999.0
2006-05-04 18:50:00,0.64165,0.6418,0.64162,0.6418,107199998.0
2006-05-04 18:51:00,0.64176,0.64186,0.64176,0.64176,96200001.0
2006-05-04 18:52:00,0.64177,0.64184,0.64175,0.6418,64700000.0
2006-05-04 18:53:00,0.6418,0.64181,0.64174,0.64181,58900000.0
2006-05-04 18:54:00,0.64183,0.64187,0.64182,0.64187,55600000.0
2006-05-04 18:55:00,0.64194,0.64194,0.64175,0.64187,179299998.0
2006-05-04 18:56:00,0.6419,0.6419,0.64181,0.64181,99500000.0
2006-05-04 18:57:00,0.64182,0.64185,0.64175,0.6418,72599998.0
2006-05-04 18:58:00,0.6418,0.64185,0.6418,0.64185,86799999.0
2006-05-04 18:59:00,0.64175,0.64189,0.64174,0.64185,192999999.0
2006-05-04 19:00:00,0.64181,0.64181,0.64167,0.64168,132700000.0
2006-05-04 19:01:00,0.64173,0.6418,0.64172,0.64173,50800001.0
2006-05-04 19:02:00,0.6418,0.6418,0.6417,0.6418,93199997.0
2006-05-04 19:03:00,0.64175,0.64185,0.64175,0.6418,133999999.0
2006-05-04 19:04:00,0.64175,0.6419,0.6417,0.6417,139800000.0
2006-05-04 19:05:00,0.64168,0.6419,0.64168,0.6419,68200000.0
2006-05-04 19:06:00,0.64194,0.64194,0.64179,0.64185,201600000.0
2006-05-04 19:07:00,0.64186,0.64186,0.64155,0.64162,215799999.0
2006-05-04 19:08:00,0.6417,0.6417,0.6416,0.6417,139500000.0
2006-05-04 19:09:00,0.64175,0.64175,0.6416,0.64167,151200000.0
2006-05-04 19:10:00,0.64168,0.64173,0.64167,0.6417,64600000.0
2006-05-04 19:11:00,0.64164,0.6417,0.64161,0.64163,139299999.0
2006-05-04 19:12:00,0.64155,0.64165,0.64155,0.6416,62500000.0
2006-05-04 19:13:00,0.64157,0.64167,0.64155,0.64162,101599999.0
2006-05-04 19:14:00,0.64165,0.64165,0.6416,0.6416,105000000.0
2006-05-04 19:15:00,0.6416,0.64165,0.6416,0.6416,128800002.0
2006-05-04 19:16:00,0.64155,0.64165,0.64155,0.64165,46399999.0
2006-05-04 19:17:00,0.6416,0.64165,0.64145,0.64157,99100001.0
2006-05-04 19:18:00,0.6416,0.64165,0.64158,0.64165,97499998.0
2006-05-04 19:19:00,0.64155,0.64165,0.64155,0.64165,94700000.0
2006-05-04 19:20:00,0.64165,0.6417,0.64155,0.6416,129100000.0
2006-05-04 19:21:00,0.6416,0.64169,0.64151,0.64163,136900000.0
2006-05-04 19:22:00,0.64165,0.6417,0.64165,0.6417,99900000.0
2006-05-04 19:23:00,0.64162,0.64173,0.64162,0.64169,90099999.0
2006-05-04 19:24:00,0.64175,0.64177,0.6417,0.6417,62300000.0
2006-05-04 19:25:00,0.64173,0.64175,0.64165,0.64165,32600000.0
2006-05-04 19:26:00,0.64167,0.64182,0.64167,0.64182,34300000.0
2006-05-04 19:27:00,0.64178,0.64178,0.64163,0.64164,180799995.0
2006-05-04 19:28:00,0.6419,0.64191,0.64177,0.64177,210500003.0
2006-05-04 19:29:00,0.64174,0.64181,0.64168,0.64172,66699999.0
2006-05-04 19:30:00,0.64166,0.64174,0.64152,0.6417,160899999.0
2006-05-04 19:31:00,0.64167,0.64167,0.64132,0.64139,61299999.0
2006-05-04 19:32:00,0.64134,0.64148,0.64127,0.64127,188700001.0
2006-05-04 19:33:00,0.64114,0.64131,0.64114,0.64131,71700001.0
2006-05-04 19:34:00,0.64128,0.64128,0.64098,0.64098,109599999.0
2006-05-04 19:35:00,0.64088,0.64088,0.64068,0.64074,236599999.0
2006-05-04 19:36:00,0.64063,0.64065,0.64032,0.64064,154899999.0
2006-05-04 19:37:00,0.64066,0.64093,0.64066,0.64091,57400000.0
2006-05-04 19:38:00,0.64106,0.64114,0.64105,0.64105,44300000.0
2006-05-04 19:39:00,0.64105,0.64108,0.64098,0.641,239300002.0
2006-05-04 19:40:00,0.64104,0.64104,0.64089,0.6409,89799998.0
2006-05-04 19:41:00,0.64096,0.64108,0.64096,0.64103,66000000.0
2006-05-04 19:42:00,0.64102,0.64108,0.64097,0.64097,105200000.0
2006-05-04 19:43:00,0.641,0.64105,0.64095,0.64097,49199999.0
2006-05-04 19:44:00,0.64104,0.64104,0.64085,0.64092,145900000.0
2006-05-04 19:45:00,0.64096,0.64105,0.64085,0.64085,85399998.0
2006-05-04 19:46:00,0.64085,0.64085,0.64072,0.64072,84500000.0
2006-05-04 19:47:00,0.64062,0.64062,0.64048,0.6405,46300000.0
2006-05-04 19:48:00,0.64044,0.64078,0.64044,0.64078,79600000.0
2006-05-04 19:49:00,0.64085,0.64102,0.6407,0.64102,107700001.0
2006-05-04 19:50:00,0.64087,0.6409,0.6408,0.64085,73700000.0
2006-05-04 19:51:00,0.64093,0.64112,0.64087,0.64112,200900000.0
2006-05-04 19:52:00,0.6412,0.64128,0.64102,0.64128,161299999.0
2006-05-04 19:53:00,0.64129,0.64129,0.64072,0.64077,94500000.0
2006-05-04 19:54:00,0.6408,0.6411,0.6408,0.64105,152700000.0
2006-05-04 19:55:00,0.64095,0.64105,0.64095,0.64105,202900001.0
2006-05-04 19:56:00,0.64102,0.6411,0.64097,0.641,246299997.0
2006-05-04 19:57:00,0.64105,0.64105,0.64095,0.64105,129999999.0
2006-05-04 19:58:00,0.64107,0.64115,0.64102,0.6411,172699999.0
2006-05-04 19:59:00,0.64107,0.64109,0.64095,0.64095,69200000.0
2006-05-04 20:00:00,0.64097,0.64108,0.64095,0.641,278300001.0
2006-05-04 20:01:00,0.641,0.64105,0.64092,0.64103,125699999.0
2006-05-04 20:02:00,0.64105,0.64105,0.641,0.641,57600000.0
2006-05-04 20:03:00,0.6411,0.6411,0.641,0.64107,78200000.0
2006-05-04 20:04:00,0.64108,0.64119,0.641,0.64115,93400000.0
2006-05-04 20:05:00,0.64118,0.6412,0.64105,0.6412,150100002.0
2006-05-04 20:06:00,0.64118,0.64118,0.64099,0.64112,324899998.0
2006-05-04 20:07:00,0.64108,0.64116,0.64098,0.64098,71500001.0
2006-05-04 20:08:00,0.64098,0.64117,0.64098,0.64117,86100001.0
2006-05-04 20:09:00,0.64128,0.64142,0.64109,0.64133,165299998.0
2006-05-04 20:10:00,0.6413,0.64156,0.6413,0.64154,132800000.0
2006-05-04 20:11:00,0.64152,0.6416,0.64152,0.6416,38300000.0
2006-05-04 20:12:00,0.64163,0.64163,0.6415,0.64158,87000000.0
2006-05-04 20:13:00,0.64169,0.64169,0.64127,0.64157,99199997.0
2006-05-04 20:14:00,0.64168,0.64175,0.64155,0.64169,150300000.0
2006-05-04 20:15:00,0.6416,0.64164,0.64153,0.64154,74200000.0
2006-05-04 20:16:00,0.6415,0.6416,0.64133,0.64133,336899997.0
2006-05-04 20:17:00,0.64132,0.64148,0.64132,0.64145,179100000.0
2006-05-04 20:18:00,0.64142,0.64145,0.64137,0.64145,129199999.0
2006-05-04 20:19:00,0.64138,0.64138,0.64122,0.64126,67200001.0
2006-05-04 20:20:00,0.64138,0.64155,0.64136,0.64155,57800000.0
2006-05-04 20:21:00,0.64156,0.64156,0.64142,0.64145,41699999.0
2006-05-04 20:22:00,0.64145,0.64151,0.64135,0.64151,142400000.0
2006-05-04 20:23:00,0.64153,0.64153,0.6413,0.64143,98600002.0
2006-05-04 20:24:00,0.64135,0.64135,0.64105,0.64135,130100001.0
2006-05-04 20:25:00,0.64136,0.64143,0.64133,0.64139,147400001.0
2006-05-04 20:26:00,0.64141,0.64142,0.64127,0.6413,78499998.0
2006-05-04 20:27:00,0.6413,0.64135,0.6413,0.64135,79300000.0
2006-05-04 20:28:00,0.64134,0.64137,0.64127,0.64137,42200000.0
2006-05-04 20:29:00,0.64144,0.64158,0.64143,0.64158,209499998.0
2006-05-04 20:30:00,0.64152,0.64174,0.64152,0.64164,248199998.0
2006-05-04 20:31:00,0.64168,0.64177,0.64163,0.64163,192700000.0
2006-05-04 20:32:00,0.6415,0.6416,0.6415,0.64157,94100000.0
2006-05-04 20:33:00,0.64158,0.64169,0.64152,0.64163,182400001.0
2006-05-04 20:34:00,0.6417,0.64174,0.64168,0.64172,111000000.0
2006-05-04 20:35:00,0.64172,0.64173,0.64162,0.64165,62600000.0
2006-05-04 20:36:00,0.64165,0.64187,0.6416,0.64165,157100000.0
2006-05-04 20:37:00,0.64167,0.64179,0.64163,0.64166,144800000.0
2006-05-04 20:38:00,0.64165,0.64167,0.6416,0.64165,147600000.0
2006-05-04 20:39:00,0.64165,0.6417,0.64165,0.6417,52900000.0
2006-05-04 20:40:00,0.64165,0.64175,0.6416,0.64165,174600001.0
2006-05-04 20:41:00,0.64161,0.64161,0.6413,0.64145,129500000.0
2006-05-04 20:42:00,0.6414,0.64148,0.64134,0.6414,70199999.0
2006-05-04 20:43:00,0.64142,0.64152,0.64141,0.64152,230100005.0
2006-05-04 20:44:00,0.6415,0.6416,0.6415,0.6416,36600001.0
2006-05-04 20:45:00,0.64155,0.6416,0.64148,0.6415,91799998.0
2006-05-04 20:46:00,0.6416,0.6416,0.64148,0.64148,62300000.0
2006-05-04 20:47:00,0.64155,0.6416,0.64155,0.64157,96400000.0
2006-05-04 20:48:00,0.64158,0.64183,0.64158,0.6417,78999999.0
2006-05-04 20:49:00,0.6417,0.6418,0.64165,0.64175,63500001.0
2006-05-04 20:50:00,0.64175,0.64177,0.64167,0.6417,95899999.0
2006-05-04 20:51:00,0.6417,0.6418,0.6417,0.64175,88100000.0
2006-05-04 20:52:00,0.64169,0.64169,0.6415,0.6415,125599999.0
2006-05-04 20:53:00,0.6416,0.64165,0.64153,0.64155,299700002.0
2006-05-04 20:54:00,0.64158,0.64174,0.64158,0.64165,133800001.0
2006-05-04 20:55:00,0.64155,0.6416,0.64155,0.6416,22400000.0
2006-05-04 20:56:00,0.64158,0.6417,0.64135,0.64163,137199998.0
2006-05-04 20:57:00,0.6416,0.64169,0.64146,0.64158,46800000.0
2006-05-04 20:58:00,0.64152,0.6416,0.64122,0.64122,251300000.0
2006-05-04 20:59:00,0.64125,0.64135,0.6412,0.64125,161399999.0
2006-05-04 21:00:00,0.64125,0.64128,0.6412,0.64125,297100003.0
2006-05-04 21:01:00,0.64115,0.64127,0.64115,0.64127,161199999.0
2006-05-04 21:02:00,0.64125,0.6413,0.64122,0.64125,137999998.0
2006-05-04 21:03:00,0.6413,0.64135,0.6412,0.64135,115500000.0
2006-05-04 21:04:00,0.64125,0.6413,0.6412,0.6412,62800000.0
2006-05-04 21:05:00,0.6413,0.64135,0.6412,0.64125,102600001.0
2006-05-04 21:06:00,0.6412,0.64135,0.6412,0.64125,107199999.0
2006-05-04 21:07:00,0.6413,0.6413,0.64125,0.64125,59200000.0
2006-05-04 21:08:00,0.64125,0.6413,0.64115,0.64125,171000001.0
2006-05-04 21:09:00,0.64125,0.64135,0.6412,0.6413,152699999.0
2006-05-04 21:10:00,0.64125,0.6413,0.64125,0.6413,127699998.0
2006-05-04 21:11:00,0.64125,0.64125,0.64125,0.64125,15200000.0
2006-05-04 21:12:00,0.6412,0.64132,0.6412,0.64127,129099999.0
2006-05-04 21:13:00,0.64123,0.64128,0.6412,0.64125,76200000.0
2006-05-04 21:14:00,0.6413,0.6413,0.64125,0.64125,74900000.0
2006-05-04 21:15:00,0.64125,0.64135,0.6412,0.64125,170800003.0
2006-05-04 21:16:00,0.6413,0.6413,0.64113,0.6412,186100003.0
2006-05-04 21:17:00,0.6412,0.6413,0.6411,0.6413,170300000.0
2006-05-04 21:18:00,0.6413,0.6413,0.6412,0.64127,173799999.0
2006-05-04 21:19:00,0.6413,0.6413,0.6412,0.64125,79200000.0
2006-05-04 21:20:00,0.6413,0.64135,0.64115,0.6412,162999999.0
2006-05-04 21:21:00,0.6413,0.6413,0.6412,0.6413,108299999.0
2006-05-04 21:22:00,0.6413,0.6413,0.6412,0.64125,66700000.0
2006-05-04 21:23:00,0.6412,0.6413,0.6412,0.6413,134900001.0
2006-05-04 21:24:00,0.6413,0.6413,0.6412,0.64125,100400001.0
2006-05-04 21:25:00,0.64125,0.6413,0.64125,0.6413,171500002.0
2006-05-04 21:26:00,0.64127,0.6413,0.6412,0.64123,123700000.0
2006-05-04 21:27:00,0.64125,0.6413,0.6412,0.6413,173900001.0
2006-05-04 21:28:00,0.6413,0.6413,0.64125,0.64125,22800000.0
2006-05-04 21:29:00,0.64125,0.6413,0.6411,0.6412,105800000.0
2006-05-04 21:30:00,0.64127,0.64135,0.6412,0.6413,149300000.0
2006-05-04 21:31:00,0.6413,0.6413,0.64125,0.64125,19000000.0
2006-05-04 21:32:00,0.64125,0.6413,0.6412,0.6413,56500000.0
2006-05-04 21:33:00,0.6413,0.6413,0.64125,0.6413,70200001.0
2006-05-04 21:34:00,0.6413,0.6413,0.64117,0.64125,95800001.0
2006-05-04 21:35:00,0.64125,0.6413,0.64122,0.64125,201000001.0
2006-05-04 21:36:00,0.64125,0.64135,0.64117,0.6413,263700001.0
2006-05-04 21:37:00,0.64127,0.64135,0.64125,0.6413,121900000.0
2006-05-04 21:38:00,0.6413,0.64135,0.64125,0.64127,93999999.0
2006-05-04 21:39:00,0.64125,0.6413,0.64115,0.64127,127599997.0
2006-05-04 21:40:00,0.6413,0.64135,0.64115,0.64133,170800000.0
2006-05-04 21:41:00,0.64125,0.6413,0.6412,0.6413,134600001.0
2006-05-04 21:42:00,0.64127,0.6413,0.64125,0.6413,56700000.0
2006-05-04 21:43:00,0.64125,0.64135,0.6412,0.6412,58900001.0
2006-05-04 21:44:00,0.6413,0.6413,0.6411,0.6411,64599999.0
2006-05-04 21:45:00,0.64125,0.6413,0.64117,0.64125,112800000.0
2006-05-04 21:46:00,0.64123,0.6413,0.64122,0.64122,104099999.0
2006-05-04 21:47:00,0.64125,0.6413,0.64125,0.6413,131500004.0
2006-05-04 21:48:00,0.6413,0.6413,0.6413,0.6413,69799999.0
2006-05-04 21:49:00,0.64125,0.6413,0.64115,0.64123,68400000.0
2006-05-04 21:50:00,0.6413,0.64135,0.6412,0.64127,117100000.0
2006-05-04 21:51:00,0.64125,0.6413,0.64122,0.6413,103099998.0
2006-05-04 21:52:00,0.64125,0.6414,0.64122,0.6413,92900000.0
2006-05-04 21:53:00,0.6412,0.6413,0.6412,0.6413,44600000.0
2006-05-04 21:54:00,0.6413,0.6413,0.6412,0.64125,98800000.0
2006-05-04 21:55:00,0.64125,0.6413,0.64123,0.64125,49300000.0
2006-05-04 21:56:00,0.6413,0.6413,0.6412,0.6412,63500000.0
2006-05-04 21:57:00,0.64125,0.6413,0.64115,0.64127,217600003.0
2006-05-04 21:58:00,0.64125,0.6413,0.64125,0.6413,72499999.0
2006-05-04 21:59:00,0.64125,0.64135,0.64125,0.64125,86900001.0
2006-05-04 22:00:00,0.64125,0.6413,0.6412,0.6413,51400000.0
2006-05-04 22:01:00,0.64127,0.6413,0.6412,0.64125,73399999.0
2006-05-04 22:02:00,0.6413,0.6413,0.64125,0.64125,105199999.0
2006-05-04 22:03:00,0.6413,0.6413,0.64127,0.64128,41500000.0
2006-05-04 22:04:00,0.64125,0.6413,0.6412,0.64125,73300002.0
2006-05-04 22:05:00,0.6412,0.64135,0.6412,0.64122,171199999.0
2006-05-04 22:06:00,0.6411,0.6414,0.6411,0.64125,148500001.0
2006-05-04 22:07:00,0.64125,0.6413,0.6412,0.6412,96599999.0
2006-05-04 22:08:00,0.64125,0.6414,0.6412,0.6414,58799999.0
2006-05-04 22:09:00,0.64125,0.6413,0.6412,0.64127,85000001.0
2006-05-04 22:10:00,0.64125,0.6413,0.6412,0.64125,106099997.0
2006-05-04 22:11:00,0.64117,0.6413,0.64117,0.6413,104400000.0
2006-05-04 22:12:00,0.64125,0.6413,0.64117,0.64123,132600000.0
2006-05-04 22:13:00,0.64135,0.64135,0.6412,0.64125,77299999.0
2006-05-04 22:14:00,0.6413,0.6413,0.64115,0.64127,123900000.0
2006-05-04 22:15:00,0.64127,0.6413,0.6412,0.64125,123500000.0
2006-05-04 22:16:00,0.64123,0.64132,0.64123,0.64125,89399998.0
2006-05-04 22:17:00,0.6413,0.6413,0.6412,0.6413,77400000.0
2006-05-04 22:18:00,0.6413,0.6413,0.64115,0.64115,80800000.0
2006-05-04 22:19:00,0.64125,0.64135,0.64115,0.64125,135900002.0
2006-05-04 22:20:00,0.6413,0.6413,0.64125,0.64125,54000000.0
2006-05-04 22:21:00,0.6413,0.6413,0.6412,0.64125,101500000.0
2006-05-04 22:22:00,0.64133,0.64133,0.6412,0.6412,68200001.0
2006-05-04 22:23:00,0.6412,0.64135,0.6412,0.6413,147699999.0
2006-05-04 22:24:00,0.6412,0.6413,0.64117,0.6413,203499999.0
2006-05-04 22:25:00,0.6412,0.6413,0.6412,0.64125,133699998.0
2006-05-04 22:26:00,0.64125,0.6413,0.64122,0.6413,85999998.0
2006-05-04 22:27:00,0.6412,0.64135,0.6412,0.64135,56800000.0
2006-05-04 22:28:00,0.64115,0.64127,0.64115,0.64127,81700000.0
2006-05-04 22:29:00,0.64125,0.6413,0.64125,0.64125,47999999.0
2006-05-04 22:30:00,0.6413,0.64135,0.64125,0.6413,133800001.0
2006-05-04 22:31:00,0.6413,0.6413,0.64117,0.64117,64399998.0
2006-05-04 22:32:00,0.6413,0.6413,0.6413,0.6413,13500000.0
2006-05-04 22:33:00,0.64125,0.6413,0.64125,0.6413,105200000.0
2006-05-04 22:34:00,0.64125,0.6413,0.641,0.64127,122500000.0
2006-05-04 22:35:00,0.64132,0.64132,0.64123,0.64123,104599998.0
2006-05-04 22:36:00,0.64125,0.6413,0.6412,0.64125,148899999.0
2006-05-04 22:37:00,0.64125,0.64125,0.6412,0.64125,75400001.0
2006-05-04 22:38:00,0.64115,0.64125,0.641,0.64125,55600001.0
2006-05-04 22:39:00,0.64125,0.6413,0.64125,0.6413,21100000.0
2006-05-04 22:40:00,0.64125,0.6413,0.64115,0.6412,82500000.0
2006-05-04 22:41:00,0.64125,0.64125,0.64122,0.64125,76200003.0
2006-05-04 22:42:00,0.64125,0.64133,0.6412,0.64133,101200000.0
2006-05-04 22:43:00,0.64125,0.64135,0.6411,0.64125,171900000.0
2006-05-04 22:44:00,0.6413,0.64132,0.64117,0.64117,147800000.0
2006-05-04 22:45:00,0.64125,0.64135,0.6412,0.64125,121900000.0
2006-05-04 22:46:00,0.64127,0.6413,0.64105,0.6412,175600000.0
2006-05-04 22:47:00,0.6412,0.6413,0.6412,0.64128,62500000.0
2006-05-04 22:48:00,0.64123,0.64135,0.6411,0.64125,130099998.0
2006-05-04 22:49:00,0.64125,0.64125,0.64125,0.64125,43500002.0
2006-05-04 22:50:00,0.6413,0.6413,0.641,0.64125,230100000.0
2006-05-04 22:51:00,0.64125,0.6413,0.64117,0.6412,164599999.0
2006-05-04 22:52:00,0.64127,0.64127,0.6412,0.64125,100300002.0
2006-05-04 22:53:00,0.6413,0.6413,0.6412,0.6413,97900000.0
2006-05-04 22:54:00,0.64128,0.6413,0.6412,0.6412,111200001.0
2006-05-04 22:55:00,0.6412,0.64135,0.6412,0.6412,142800002.0
2006-05-04 22:56:00,0.6413,0.64132,0.6412,0.64125,120100000.0
2006-05-04 22:57:00,0.64125,0.6414,0.64122,0.64128,86699998.0
2006-05-04 22:58:00,0.64125,0.64135,0.6412,0.64125,104099999.0
2006-05-04 22:59:00,0.6411,0.6413,0.64105,0.64105,194499998.0
2006-05-04 23:00:00,0.6411,0.6413,0.6411,0.6411,127800001.0
2006-05-04 23:01:00,0.6408,0.64112,0.6407,0.641,61000000.0
2006-05-04 23:02:00,0.64058,0.64097,0.64058,0.64086,101600000.0
2006-05-04 23:03:00,0.6409,0.64097,0.64072,0.64094,35400000.0
2006-05-04 23:04:00,0.64079,0.64099,0.64054,0.64054,116399998.0
2006-05-04 23:05:00,0.6406,0.64075,0.64032,0.64072,98699999.0
2006-05-04 23:06:00,0.64092,0.64106,0.64088,0.64088,86699999.0
2006-05-04 23:07:00,0.64071,0.64094,0.64051,0.64092,102799999.0
2006-05-04 23:08:00,0.64073,0.64073,0.64022,0.64024,78800000.0
2006-05-04 23:09:00,0.64045,0.64078,0.64045,0.64065,95700001.0
2006-05-04 23:10:00,0.64062,0.64092,0.64062,0.64089,91999999.0
2006-05-04 23:11:00,0.64091,0.64091,0.64086,0.64088,59799999.0
2006-05-04 23:12:00,0.64081,0.64102,0.64081,0.64087,109100000.0
2006-05-04 23:13:00,0.64086,0.64101,0.64069,0.64085,110400000.0
2006-05-04 23:14:00,0.6407,0.64103,0.6406,0.64097,200399997.0
2006-05-04 23:15:00,0.64087,0.64098,0.6406,0.64086,124099999.0
2006-05-04 23:16:00,0.6408,0.64109,0.64069,0.64082,137200000.0
2006-05-04 23:17:00,0.64092,0.64096,0.64066,0.64087,129799998.0
2006-05-04 23:18:00,0.64101,0.64111,0.64056,0.64096,161500004.0
2006-05-04 23:19:00,0.64068,0.64095,0.64048,0.64087,77500000.0
2006-05-04 23:20:00,0.64068,0.64103,0.64056,0.64089,92500000.0
2006-05-04 23:21:00,0.64059,0.64101,0.64051,0.64101,105500000.0
2006-05-04 23:22:00,0.64074,0.64091,0.64053,0.6407,79799999.0
2006-05-04 23:23:00,0.64083,0.64103,0.64083,0.64084,60700000.0
2006-05-04 23:24:00,0.64097,0.64098,0.64064,0.64069,98499999.0
2006-05-04 23:25:00,0.64085,0.641,0.64063,0.64076,101799998.0
2006-05-04 23:26:00,0.64092,0.64104,0.64075,0.64093,45800000.0
2006-05-04 23:27:00,0.64087,0.64095,0.64062,0.64083,143799999.0
2006-05-04 23:28:00,0.64068,0.64093,0.64049,0.64077,112400000.0
2006-05-04 23:29:00,0.6408,0.64085,0.64063,0.6407,100000000.0
2006-05-04 23:30:00,0.64059,0.6408,0.64056,0.64062,91500000.0
2006-05-04 23:31:00,0.6406,0.64072,0.64047,0.64057,125800000.0
2006-05-04 23:32:00,0.64073,0.64075,0.6404,0.64051,118699999.0
2006-05-04 23:33:00,0.6411,0.64111,0.64061,0.64061,81199998.0
2006-05-04 23:34:00,0.6405,0.64055,0.64045,0.6405,55600000.0
2006-05-04 23:35:00,0.6406,0.64061,0.64048,0.64057,84900000.0
2006-05-04 23:36:00,0.64034,0.64034,0.63997,0.64001,106200000.0
2006-05-04 23:37:00,0.64006,0.64057,0.64006,0.64057,49300000.0
2006-05-04 23:38:00,0.64069,0.64085,0.64067,0.64075,121900001.0
2006-05-04 23:39:00,0.64065,0.64075,0.64065,0.64068,103800000.0
2006-05-04 23:40:00,0.64079,0.64079,0.64076,0.64076,29499999.0
2006-05-04 23:41:00,0.64085,0.64085,0.64075,0.64085,62099999.0
2006-05-04 23:42:00,0.64075,0.6408,0.64075,0.6408,43000001.0
2006-05-04 23:43:00,0.64085,0.64085,0.64075,0.64085,71399999.0
2006-05-04 23:44:00,0.64088,0.64094,0.64084,0.64084,70900000.0
2006-05-04 23:45:00,0.64087,0.64087,0.64067,0.6407,63000000.0
2006-05-04 23:46:00,0.64069,0.64082,0.64069,0.64082,103400000.0
2006-05-04 23:47:00,0.64085,0.64085,0.64077,0.64077,15100000.0
2006-05-04 23:48:00,0.64075,0.6408,0.64075,0.64075,41300000.0
2006-05-04 23:49:00,0.64085,0.64085,0.64075,0.6408,99399998.0
2006-05-04 23:50:00,0.64075,0.64085,0.64075,0.64085,44400000.0
2006-05-04 23:51:00,0.6408,0.64085,0.64072,0.64085,65300000.0
2006-05-04 23:52:00,0.64073,0.64086,0.64062,0.64065,73000000.0
2006-05-04 23:53:00,0.64058,0.64065,0.64055,0.6406,91199997.0
2006-05-04 23:54:00,0.6406,0.6407,0.6405,0.64065,141700000.0
2006-05-04 23:55:00,0.64065,0.64065,0.64058,0.64058,87699999.0
2006-05-04 23:56:00,0.64065,0.64065,0.64055,0.6406,129800000.0
2006-05-04 23:57:00,0.6406,0.64065,0.6406,0.6406,102800002.0
2006-05-04 23:58:00,0.6406,0.64065,0.64055,0.64065,28600000.0
2006-05-04 23:59:00,0.64055,0.64065,0.64055,0.64055,107400001.0
2006-05-05 00:00:00,0.6406,0.64065,0.6406,0.6406,74900000.0
2006-05-05 00:01:00,0.6406,0.64065,0.64055,0.64055,84000001.0
2006-05-05 00:02:00,0.6406,0.6407,0.64058,0.6406,102899998.0
2006-05-05 00:03:00,0.6406,0.64065,0.64055,0.64065,20400000.0
2006-05-05 00:04:00,0.64065,0.64065,0.64055,0.6406,75299998.0
2006-05-05 00:05:00,0.64065,0.64065,0.64055,0.64055,54000000.0
2006-05-05 00:06:00,0.64052,0.64052,0.64023,0.64023,70999999.0
2006-05-05 00:07:00,0.6402,0.64025,0.6402,0.6402,43900000.0
2006-05-05 00:08:00,0.64015,0.64025,0.64015,0.64025,83800000.0
2006-05-05 00:09:00,0.64019,0.64023,0.64009,0.64018,70299998.0
2006-05-05 00:10:00,0.64001,0.64016,0.64001,0.64002,86600000.0
2006-05-05 00:11:00,0.63993,0.64004,0.63992,0.63994,100600001.0
2006-05-05 00:12:00,0.63991,0.63999,0.6397,0.63979,109200000.0
2006-05-05 00:13:00,0.63997,0.64005,0.63991,0.64002,60000000.0
2006-05-05 00:14:00,0.63992,0.63999,0.63973,0.6399,43600000.0
2006-05-05 00:15:00,0.63982,0.63985,0.63982,0.63985,31100000.0
2006-05-05 00:16:00,0.63983,0.63989,0.63971,0.63981,100600000.0
2006-05-05 00:17:00,0.63978,0.63985,0.63967,0.63982,105900000.0
2006-05-05 00:18:00,0.63971,0.63971,0.63928,0.63956,73400000.0
2006-05-05 00:19:00,0.63958,0.6396,0.63942,0.63942,78099998.0
2006-05-05 00:20:00,0.63929,0.63929,0.63916,0.63916,76400000.0
2006-05-05 00:21:00,0.63905,0.63931,0.63905,0.63931,61099999.0
2006-05-05 00:22:00,0.63928,0.63939,0.63921,0.63939,38400000.0
2006-05-05 00:23:00,0.6394,0.6394,0.63917,0.63928,99699999.0
2006-05-05 00:24:00,0.6393,0.6393,0.63896,0.63896,78800001.0
2006-05-05 00:25:00,0.63906,0.63918,0.63884,0.63884,101500000.0
2006-05-05 00:26:00,0.63887,0.6389,0.63882,0.63888,73599998.0
2006-05-05 00:27:00,0.63882,0.63894,0.63882,0.63887,81399999.0
2006-05-05 00:28:00,0.63875,0.63899,0.63875,0.63899,124500001.0
2006-05-05 00:29:00,0.63898,0.63901,0.63895,0.63898,68499999.0
2006-05-05 00:30:00,0.63915,0.63923,0.63895,0.63895,64599999.0
2006-05-05 00:31:00,0.63914,0.63921,0.63906,0.63906,69300001.0
2006-05-05 00:32:00,0.63901,0.63901,0.63883,0.63883,75200001.0
2006-05-05 00:33:00,0.63888,0.6389,0.63873,0.63873,87600000.0
2006-05-05 00:34:00,0.63885,0.63885,0.6388,0.63885,26400000.0
2006-05-05 00:35:00,0.63881,0.6389,0.63863,0.63872,99199999.0
2006-05-05 00:36:00,0.63875,0.63878,0.63867,0.63868,86200001.0
2006-05-05 00:37:00,0.63885,0.63885,0.63865,0.63872,144099999.0
2006-05-05 00:38:00,0.63875,0.63875,0.63865,0.63875,75800000.0
2006-05-05 00:39:00,0.63875,0.63875,0.63865,0.63875,107799998.0
2006-05-05 00:40:00,0.63865,0.63865,0.63855,0.63855,81600001.0
2006-05-05 00:41:00,0.63857,0.63862,0.6384,0.63858,111500000.0
2006-05-05 00:42:00,0.63858,0.63865,0.63858,0.6386,45200000.0
2006-05-05 00:43:00,0.63868,0.63874,0.63863,0.63868,70400001.0
2006-05-05 00:44:00,0.63871,0.63871,0.63841,0.63841,62600000.0
2006-05-05 00:45:00,0.63836,0.63849,0.63836,0.63847,76800000.0
2006-05-05 00:46:00,0.6385,0.6385,0.6385,0.6385,95900002.0
2006-05-05 00:47:00,0.63849,0.63849,0.63835,0.6384,40400000.0
2006-05-05 00:48:00,0.63845,0.6385,0.6384,0.63845,75300000.0
2006-05-05 00:49:00,0.63844,0.63853,0.63842,0.63847,61500000.0
2006-05-05 00:50:00,0.6384,0.63845,0.6383,0.63845,69899998.0
2006-05-05 00:51:00,0.6384,0.6384,0.6384,0.6384,6400000.0
2006-05-05 00:52:00,0.6384,0.63845,0.63824,0.63826,96199999.0
2006-05-05 00:53:00,0.63819,0.63822,0.63784,0.63784,81399999.0
2006-05-05 00:54:00,0.63768,0.6377,0.63757,0.6376,98200001.0
2006-05-05 00:55:00,0.63757,0.63778,0.63757,0.63778,97600001.0
2006-05-05 00:56:00,0.63783,0.63788,0.63776,0.63788,41400000.0
2006-05-05 00:57:00,0.63797,0.63817,0.63797,0.63817,83600000.0
2006-05-05 00:58:00,0.6382,0.63825,0.63815,0.63825,82400000.0
2006-05-05 00:59:00,0.63821,0.63829,0.63819,0.63821,101500000.0
2006-05-05 01:00:00,0.63815,0.63825,0.63815,0.6382,32600001.0
2006-05-05 01:01:00,0.63831,0.63831,0.6381,0.63821,84300000.0
2006-05-05 01:02:00,0.63825,0.63825,0.6382,0.6382,24400000.0
2006-05-05 01:03:00,0.63824,0.63835,0.63824,0.63835,81200002.0
2006-05-05 01:04:00,0.6384,0.63855,0.63836,0.63855,56600000.0
2006-05-05 01:05:00,0.6384,0.6384,0.63828,0.63828,21500000.0
2006-05-05 01:06:00,0.63842,0.63881,0.63842,0.63875,28500000.0
2006-05-05 01:07:00,0.6388,0.6391,0.6388,0.6391,78500000.0
2006-05-05 01:08:00,0.63909,0.63919,0.63884,0.63884,96499999.0
2006-05-05 01:09:00,0.63883,0.63933,0.63883,0.63933,115300001.0
2006-05-05 01:10:00,0.63945,0.6398,0.63945,0.6398,64900001.0
2006-05-05 01:11:00,0.63997,0.64023,0.63997,0.63999,59800001.0
2006-05-05 01:12:00,0.64001,0.6401,0.63995,0.63995,84500000.0
2006-05-05 01:13:00,0.64003,0.64003,0.63997,0.63997,82500000.0
2006-05-05 01:14:00,0.63986,0.63993,0.63986,0.63993,58900000.0
2006-05-05 01:15:00,0.64009,0.64015,0.63994,0.63994,55900000.0
2006-05-05 01:16:00,0.6398,0.63985,0.6398,0.63983,57200000.0
2006-05-05 01:17:00,0.63978,0.63987,0.6397,0.63982,80499998.0
2006-05-05 01:18:00,0.63978,0.6398,0.63965,0.63978,64800000.0
2006-05-05 01:19:00,0.63971,0.63998,0.63971,0.63998,50200001.0
2006-05-05 01:20:00,0.64015,0.64016,0.64005,0.64006,89500000.0
2006-05-05 01:21:00,0.6399,0.63995,0.63972,0.63972,58299999.0
2006-05-05 01:22:00,0.63955,0.63967,0.63955,0.63967,60499999.0
2006-05-05 01:23:00,0.63963,0.63983,0.63963,0.63982,100699998.0
2006-05-05 01:24:00,0.6398,0.63985,0.63975,0.63985,96400000.0
2006-05-05 01:25:00,0.6398,0.6398,0.63975,0.6398,54100000.0
2006-05-05 01:26:00,0.6398,0.6398,0.63972,0.63973,40200000.0
2006-05-05 01:27:00,0.63966,0.63981,0.63958,0.6398,116100001.0
2006-05-05 01:28:00,0.63978,0.63978,0.63963,0.6397,100100000.0
2006-05-05 01:29:00,0.63971,0.63973,0.63968,0.63968,69599999.0
2006-05-05 01:30:00,0.63975,0.63975,0.63965,0.63965,53600000.0
2006-05-05 01:31:00,0.63972,0.63982,0.63968,0.63982,101699999.0
2006-05-05 01:32:00,0.63981,0.63992,0.63981,0.63992,121699999.0
2006-05-05 01:33:00,0.63988,0.63989,0.63975,0.6398,84899999.0
2006-05-05 01:34:00,0.63987,0.63987,0.63968,0.63977,61000000.0
2006-05-05 01:35:00,0.63972,0.63972,0.63963,0.63967,79500000.0
2006-05-05 01:36:00,0.63968,0.63968,0.63952,0.63954,79999999.0
2006-05-05 01:37:00,0.6396,0.63965,0.63958,0.6396,59700001.0
2006-05-05 01:38:00,0.63967,0.63967,0.6396,0.6396,39599999.0
2006-05-05 01:39:00,0.6396,0.6397,0.6396,0.6396,66299999.0
2006-05-05 01:40:00,0.63975,0.63975,0.63957,0.63957,133699999.0
2006-05-05 01:41:00,0.63974,0.6398,0.63964,0.63967,74000001.0
2006-05-05 01:42:00,0.63965,0.63975,0.63965,0.6397,43900000.0
2006-05-05 01:43:00,0.63975,0.63975,0.6397,0.6397,28400000.0
2006-05-05 01:44:00,0.63978,0.63978,0.63971,0.63972,72600000.0
2006-05-05 01:45:00,0.6397,0.63975,0.63965,0.63975,71700001.0
2006-05-05 01:46:00,0.6397,0.63987,0.6397,0.63971,85900000.0
2006-05-05 01:47:00,0.6398,0.63992,0.6398,0.63988,98100000.0
2006-05-05 01:48:00,0.63995,0.64,0.6399,0.63995,26700000.0
2006-05-05 01:49:00,0.63997,0.64,0.6399,0.63995,100800000.0
2006-05-05 01:50:00,0.64,0.64003,0.6398,0.63993,86800001.0
2006-05-05 01:51:00,0.63992,0.63994,0.63986,0.63988,27400000.0
2006-05-05 01:52:00,0.6398,0.63985,0.6398,0.63985,46900000.0
2006-05-05 01:53:00,0.63985,0.63985,0.6397,0.6398,47000000.0
2006-05-05 01:54:00,0.6398,0.6399,0.63975,0.6399,78800000.0
2006-05-05 01:55:00,0.63985,0.6399,0.6397,0.6398,136400001.0
2006-05-05 01:56:00,0.63985,0.63985,0.63975,0.6398,39000000.0
2006-05-05 01:57:00,0.63967,0.63967,0.63954,0.63954,61400001.0
2006-05-05 01:58:00,0.63945,0.63957,0.63945,0.63957,30600000.0
2006-05-05 01:59:00,0.6395,0.63955,0.63945,0.63947,39400000.0
2006-05-05 02:00:00,0.63957,0.63965,0.6395,0.6395,77700000.0
2006-05-05 02:01:00,0.6395,0.6395,0.63945,0.6395,96700000.0
2006-05-05 02:02:00,0.6395,0.63971,0.6395,0.6397,142900000.0
2006-05-05 02:03:00,0.6397,0.63987,0.6397,0.63975,98800000.0
2006-05-05 02:04:00,0.63984,0.63999,0.63971,0.63999,54699999.0
2006-05-05 02:05:00,0.63995,0.64006,0.63989,0.64006,44699999.0
2006-05-05 02:06:00,0.64004,0.64013,0.64004,0.64013,47600000.0
2006-05-05 02:07:00,0.64012,0.64021,0.64012,0.6402,61300001.0
2006-05-05 02:08:00,0.64012,0.64024,0.64012,0.64023,63000001.0
2006-05-05 02:09:00,0.64015,0.64015,0.6401,0.6401,41400000.0
2006-05-05 02:10:00,0.64015,0.64017,0.64005,0.64017,49199999.0
2006-05-05 02:11:00,0.64015,0.64015,0.64005,0.6401,44400000.0
2006-05-05 02:12:00,0.64002,0.64015,0.64002,0.64015,46299999.0
2006-05-05 02:13:00,0.64006,0.64013,0.63985,0.63985,74899999.0
2006-05-05 02:14:00,0.63979,0.63983,0.63974,0.63975,112400000.0
2006-05-05 02:15:00,0.63969,0.63978,0.63967,0.63967,45000000.0
2006-05-05 02:16:00,0.63963,0.63975,0.63963,0.6397,109999999.0
2006-05-05 02:17:00,0.63972,0.63982,0.63972,0.63979,53600000.0
2006-05-05 02:18:00,0.63967,0.63982,0.63967,0.63976,80500000.0
2006-05-05 02:19:00,0.63975,0.63982,0.63971,0.63972,69400000.0
2006-05-05 02:20:00,0.63982,0.63982,0.6397,0.63975,58999999.0
2006-05-05 02:21:00,0.63975,0.63978,0.63974,0.63976,106100002.0
2006-05-05 02:22:00,0.63975,0.63975,0.63965,0.63973,95800000.0
2006-05-05 02:23:00,0.63957,0.63974,0.63957,0.63963,135199999.0
2006-05-05 02:24:00,0.63967,0.63972,0.63961,0.63969,69500001.0
2006-05-05 02:25:00,0.63972,0.63982,0.63958,0.63971,108300001.0
2006-05-05 02:26:00,0.63975,0.6398,0.63965,0.63965,26200000.0
2006-05-05 02:27:00,0.6397,0.6397,0.63955,0.63955,19900000.0
2006-05-05 02:28:00,0.63965,0.63975,0.63965,0.63975,61600000.0
2006-05-05 02:29:00,0.63975,0.63975,0.6396,0.63965,86799999.0
2006-05-05 02:30:00,0.63975,0.63975,0.63967,0.63975,39900000.0
2006-05-05 02:31:00,0.63972,0.63972,0.63955,0.63963,85400000.0
2006-05-05 02:32:00,0.6395,0.63958,0.6395,0.63955,60500000.0
2006-05-05 02:33:00,0.63951,0.63951,0.63941,0.63944,33300000.0
2006-05-05 02:34:00,0.6393,0.63942,0.63922,0.63935,102200000.0
2006-05-05 02:35:00,0.6393,0.6394,0.6393,0.6393,62099999.0
2006-05-05 02:36:00,0.63926,0.63926,0.63907,0.63907,62999999.0
2006-05-05 02:37:00,0.63911,0.63911,0.63893,0.63893,35500000.0
2006-05-05 02:38:00,0.63896,0.63899,0.63893,0.63895,81100000.0
2006-05-05 02:39:00,0.63897,0.63917,0.63893,0.63905,129000002.0
2006-05-05 02:40:00,0.63902,0.63913,0.63898,0.63913,133300001.0
2006-05-05 02:41:00,0.63915,0.63915,0.63903,0.63903,25500000.0
2006-05-05 02:42:00,0.63913,0.63913,0.63896,0.63896,39800000.0
2006-05-05 02:43:00,0.6389,0.63895,0.6389,0.63895,20400000.0
2006-05-05 02:44:00,0.63895,0.63895,0.6389,0.6389,53100000.0
2006-05-05 02:45:00,0.6389,0.63902,0.6389,0.63902,52500000.0
2006-05-05 02:46:00,0.63895,0.63905,0.63895,0.63895,82599999.0
2006-05-05 02:47:00,0.63895,0.63905,0.63895,0.63905,47000000.0
2006-05-05 02:48:00,0.63905,0.63905,0.639,0.639,19500000.0
2006-05-05 02:49:00,0.639,0.63905,0.63895,0.639,93200000.0
2006-05-05 02:50:00,0.6391,0.6391,0.63905,0.63907,53200000.0
2006-05-05 02:51:00,0.6391,0.63918,0.63902,0.63905,96799999.0
2006-05-05 02:52:00,0.63905,0.63915,0.63905,0.63908,112199999.0
2006-05-05 02:53:00,0.6391,0.6392,0.6391,0.6392,9600000.0
2006-05-05 02:54:00,0.6391,0.63915,0.6391,0.63915,42200000.0
2006-05-05 02:55:00,0.63919,0.63925,0.63919,0.63923,78700001.0
2006-05-05 02:56:00,0.63935,0.63935,0.6392,0.6392,76599999.0
2006-05-05 02:57:00,0.63915,0.6392,0.63915,0.6392,94799998.0
2006-05-05 02:58:00,0.6392,0.6393,0.63915,0.6392,69100000.0
2006-05-05 02:59:00,0.63923,0.63925,0.63915,0.63915,65000000.0
2006-05-05 03:00:00,0.63915,0.63922,0.63915,0.6392,58300000.0
2006-05-05 03:01:00,0.6392,0.63925,0.6391,0.63925,86500002.0
2006-05-05 03:02:00,0.63915,0.63927,0.63915,0.63925,47000000.0
2006-05-05 03:03:00,0.63925,0.63925,0.6391,0.6391,105800000.0
2006-05-05 03:04:00,0.6392,0.63922,0.6392,0.6392,117300001.0
2006-05-05 03:05:00,0.63913,0.63932,0.6391,0.63932,96900000.0
2006-05-05 03:06:00,0.63928,0.63943,0.63928,0.6393,65500000.0
2006-05-05 03:07:00,0.63929,0.63936,0.63924,0.63936,30300000.0
2006-05-05 03:08:00,0.63936,0.63954,0.63936,0.63945,171400000.0
2006-05-05 03:09:00,0.6395,0.6395,0.6395,0.6395,18300000.0
2006-05-05 03:10:00,0.63953,0.63962,0.63953,0.63962,115399999.0
2006-05-05 03:11:00,0.63964,0.63969,0.6396,0.63961,80800002.0
2006-05-05 03:12:00,0.63965,0.6397,0.6395,0.63965,106900000.0
2006-05-05 03:13:00,0.63963,0.63963,0.6396,0.6396,21600000.0
2006-05-05 03:14:00,0.6396,0.63965,0.6396,0.63965,49999999.0
2006-05-05 03:15:00,0.63965,0.63965,0.6396,0.6396,53900000.0
2006-05-05 03:16:00,0.63965,0.6397,0.6396,0.63965,44600000.0
2006-05-05 03:17:00,0.6396,0.63965,0.63953,0.63953,78499999.0
2006-05-05 03:18:00,0.63958,0.63965,0.63955,0.6396,92100001.0
2006-05-05 03:19:00,0.63945,0.63968,0.63945,0.63955,80300001.0
2006-05-05 03:20:00,0.6396,0.63965,0.63953,0.6396,100299999.0
2006-05-05 03:21:00,0.63967,0.63978,0.63967,0.63978,27100000.0
2006-05-05 03:22:00,0.63975,0.63985,0.63975,0.6398,24400000.0
2006-05-05 03:23:00,0.63976,0.63977,0.63967,0.63967,79700000.0
2006-05-05 03:24:00,0.6397,0.6397,0.63965,0.6397,19100000.0
2006-05-05 03:25:00,0.63973,0.63982,0.63966,0.63982,28100000.0
2006-05-05 03:26:00,0.63985,0.6399,0.63975,0.63975,67000000.0
2006-05-05 03:27:00,0.63989,0.63993,0.63982,0.63993,51799999.0
2006-05-05 03:28:00,0.63981,0.63981,0.63963,0.63967,59300000.0
2006-05-05 03:29:00,0.6397,0.63977,0.6397,0.63977,48600001.0
2006-05-05 03:30:00,0.63975,0.63975,0.63965,0.63965,92400003.0
2006-05-05 03:31:00,0.6397,0.63987,0.63966,0.63987,84200000.0
2006-05-05 03:32:00,0.6398,0.6398,0.6395,0.6395,49899999.0
2006-05-05 03:33:00,0.63932,0.63932,0.63902,0.63902,43900000.0
2006-05-05 03:34:00,0.63914,0.63922,0.63895,0.63922,40500000.0
2006-05-05 03:35:00,0.6393,0.6393,0.6392,0.63925,85999999.0
2006-05-05 03:36:00,0.63915,0.63932,0.63915,0.63932,62699999.0
2006-05-05 03:37:00,0.63943,0.6395,0.63937,0.63938,116700002.0
2006-05-05 03:38:00,0.63948,0.63967,0.63948,0.63967,100200004.0
2006-05-05 03:39:00,0.63975,0.63975,0.63965,0.6397,95999998.0
2006-05-05 03:40:00,0.63965,0.63975,0.63965,0.63975,61900001.0
2006-05-05 03:41:00,0.63965,0.63977,0.63965,0.63975,91500000.0
2006-05-05 03:42:00,0.63963,0.6397,0.6395,0.63951,90599999.0
2006-05-05 03:43:00,0.63929,0.63941,0.63929,0.63938,79000000.0
2006-05-05 03:44:00,0.63943,0.63952,0.63939,0.63942,82900000.0
2006-05-05 03:45:00,0.63953,0.63953,0.63946,0.63951,76599998.0
2006-05-05 03:46:00,0.63953,0.63959,0.63931,0.63956,91500001.0
2006-05-05 03:47:00,0.6395,0.6395,0.63939,0.63942,88799999.0
2006-05-05 03:48:00,0.63935,0.63947,0.63931,0.63943,143499998.0
2006-05-05 03:49:00,0.63935,0.63968,0.63935,0.63968,61300001.0
2006-05-05 03:50:00,0.6397,0.63971,0.63968,0.63969,85099999.0
2006-05-05 03:51:00,0.63973,0.63973,0.63964,0.63965,74699999.0
2006-05-05 03:52:00,0.6397,0.6397,0.63965,0.6397,59700000.0
2006-05-05 03:53:00,0.63965,0.6397,0.63965,0.63965,45399999.0
2006-05-05 03:54:00,0.6396,0.6398,0.6396,0.6398,91400001.0
2006-05-05 03:55:00,0.63963,0.63963,0.63948,0.63948,82500000.0
2006-05-05 03:56:00,0.63924,0.63924,0.63904,0.63906,58000000.0
2006-05-05 03:57:00,0.63922,0.63947,0.63922,0.63933,83300001.0
2006-05-05 03:58:00,0.63924,0.63932,0.6392,0.63928,141900002.0
2006-05-05 03:59:00,0.63928,0.63932,0.63919,0.63919,61200000.0
2006-05-05 04:00:00,0.6391,0.63915,0.6391,0.63915,39700000.0
2006-05-05 04:01:00,0.63914,0.63929,0.63914,0.63929,30500000.0
2006-05-05 04:02:00,0.63905,0.63907,0.63905,0.63907,57500002.0
2006-05-05 04:03:00,0.63907,0.63907,0.639,0.639,66300000.0
2006-05-05 04:04:00,0.63905,0.63915,0.63905,0.63907,78599999.0
2006-05-05 04:05:00,0.63903,0.63918,0.63903,0.63916,62099998.0
2006-05-05 04:06:00,0.63921,0.63923,0.63912,0.6392,190000000.0
2006-05-05 04:07:00,0.63924,0.63933,0.63923,0.63933,84400000.0
2006-05-05 04:08:00,0.63952,0.63952,0.63933,0.63933,48600001.0
2006-05-05 04:09:00,0.63938,0.6394,0.6393,0.63938,104700001.0
2006-05-05 04:10:00,0.63932,0.63948,0.6393,0.6394,118599997.0
2006-05-05 04:11:00,0.6394,0.63945,0.6394,0.63945,65100002.0
2006-05-05 04:12:00,0.63945,0.63945,0.63935,0.63943,81000000.0
2006-05-05 04:13:00,0.63945,0.63945,0.63938,0.63938,59800000.0
2006-05-05 04:14:00,0.63943,0.63945,0.6393,0.6393,82900000.0
2006-05-05 04:15:00,0.63944,0.63969,0.63944,0.63964,102699999.0
2006-05-05 04:16:00,0.63958,0.63963,0.63955,0.6396,118100000.0
2006-05-05 04:17:00,0.63965,0.63965,0.63955,0.6396,129199999.0
2006-05-05 04:18:00,0.63965,0.63965,0.6396,0.63965,54000000.0
2006-05-05 04:19:00,0.63955,0.63955,0.63955,0.63955,38300000.0
2006-05-05 04:20:00,0.63955,0.6396,0.63955,0.6396,28400000.0
2006-05-05 04:21:00,0.63965,0.63965,0.63955,0.63955,161800001.0
2006-05-05 04:22:00,0.63955,0.6397,0.63955,0.63955,133800000.0
2006-05-05 04:23:00,0.6396,0.6396,0.63955,0.6396,80300000.0
2006-05-05 04:24:00,0.6396,0.63965,0.63955,0.63955,133000001.0
2006-05-05 04:25:00,0.6397,0.6397,0.63965,0.63965,24800000.0
2006-05-05 04:26:00,0.6396,0.63965,0.63955,0.63955,77299999.0
2006-05-05 04:27:00,0.63965,0.63965,0.63955,0.6396,40700000.0
2006-05-05 04:28:00,0.6397,0.6397,0.63955,0.63965,112999999.0
2006-05-05 04:29:00,0.63979,0.63983,0.63979,0.63983,43800000.0
2006-05-05 04:30:00,0.6399,0.63995,0.63985,0.6399,95200000.0
2006-05-05 04:31:00,0.63985,0.63993,0.63982,0.63982,111699997.0
2006-05-05 04:32:00,0.63975,0.63987,0.63963,0.63963,100600001.0
2006-05-05 04:33:00,0.63955,0.6396,0.63953,0.63955,62100000.0
2006-05-05 04:34:00,0.63962,0.63962,0.63958,0.63958,32799999.0
2006-05-05 04:35:00,0.63973,0.63985,0.6397,0.63982,79000000.0
2006-05-05 04:36:00,0.63969,0.6398,0.63968,0.6398,76599999.0
2006-05-05 04:37:00,0.6398,0.6398,0.63975,0.63975,7300000.0
2006-05-05 04:38:00,0.63985,0.63985,0.63972,0.63985,93699997.0
2006-05-05 04:39:00,0.63986,0.63994,0.63984,0.6399,120600000.0
2006-05-05 04:40:00,0.63994,0.64003,0.63994,0.63999,73499999.0
2006-05-05 04:41:00,0.64003,0.64003,0.6399,0.63995,40600000.0
2006-05-05 04:42:00,0.63997,0.63997,0.63987,0.63996,120899998.0
2006-05-05 04:43:00,0.63995,0.64005,0.63992,0.64005,16400000.0
2006-05-05 04:44:00,0.63995,0.64002,0.6399,0.6399,112599999.0
2006-05-05 04:45:00,0.63992,0.64,0.63992,0.64,72500001.0
2006-05-05 04:46:00,0.64,0.64,0.6399,0.6399,123399999.0
2006-05-05 04:47:00,0.63999,0.64007,0.63996,0.63996,82700001.0
2006-05-05 04:48:00,0.63996,0.64006,0.63993,0.64002,80199999.0
2006-05-05 04:49:00,0.64002,0.64009,0.63994,0.64,83899999.0
2006-05-05 04:50:00,0.64008,0.6402,0.64001,0.6402,75000001.0
2006-05-05 04:51:00,0.64025,0.64025,0.64015,0.64015,71500000.0
2006-05-05 04:52:00,0.64025,0.6404,0.64025,0.6404,26700000.0
2006-05-05 04:53:00,0.64041,0.64054,0.64041,0.64054,23800000.0
2006-05-05 04:54:00,0.64051,0.64051,0.6404,0.64045,65400000.0
2006-05-05 04:55:00,0.64045,0.64045,0.64034,0.64042,105200000.0
2006-05-05 04:56:00,0.64038,0.64048,0.64038,0.6404,91599999.0
2006-05-05 04:57:00,0.64034,0.64034,0.64007,0.6403,63700001.0
2006-05-05 04:58:00,0.64024,0.64039,0.64024,0.64032,129400002.0
2006-05-05 04:59:00,0.64045,0.64055,0.64035,0.64045,116400000.0
2006-05-05 05:00:00,0.64047,0.64064,0.64047,0.64064,69199999.0
2006-05-05 05:01:00,0.64065,0.64077,0.64057,0.64073,60999999.0
2006-05-05 05:02:00,0.64071,0.64071,0.64042,0.64054,77300000.0
2006-05-05 05:03:00,0.64057,0.64057,0.64037,0.64042,75100001.0
2006-05-05 05:04:00,0.64052,0.64059,0.64037,0.64044,192000004.0
2006-05-05 05:05:00,0.64043,0.6405,0.64039,0.6404,88400000.0
2006-05-05 05:06:00,0.64047,0.64056,0.64033,0.64043,162800001.0
2006-05-05 05:07:00,0.64045,0.6405,0.64037,0.64045,113300000.0
2006-05-05 05:08:00,0.64052,0.64059,0.64043,0.6405,92899998.0
2006-05-05 05:09:00,0.64058,0.6406,0.64047,0.64057,67800001.0
2006-05-05 05:10:00,0.6405,0.64056,0.64044,0.64045,113500000.0
2006-05-05 05:11:00,0.64045,0.64053,0.6404,0.6405,127699998.0
2006-05-05 05:12:00,0.64048,0.64059,0.64048,0.6405,45900001.0
2006-05-05 05:13:00,0.6405,0.64054,0.64033,0.64045,85700001.0
2006-05-05 05:14:00,0.64045,0.64052,0.64042,0.64048,80799999.0
2006-05-05 05:15:00,0.64032,0.64032,0.64012,0.64012,53400000.0
2006-05-05 05:16:00,0.64017,0.64021,0.64012,0.6402,82900000.0
2006-05-05 05:17:00,0.64023,0.64023,0.64007,0.64017,79300000.0
2006-05-05 05:18:00,0.64013,0.64015,0.63995,0.64005,90600001.0
2006-05-05 05:19:00,0.6401,0.6402,0.64005,0.6402,62299999.0
2006-05-05 05:20:00,0.64024,0.64034,0.64016,0.64016,43400001.0
2006-05-05 05:21:00,0.64015,0.64015,0.63998,0.64015,69299998.0
2006-05-05 05:22:00,0.64013,0.6402,0.6401,0.6402,31800000.0
2006-05-05 05:23:00,0.6401,0.6401,0.64003,0.64003,30400000.0
2006-05-05 05:24:00,0.64015,0.64015,0.64005,0.6401,94400002.0
2006-05-05 05:25:00,0.64,0.64015,0.64,0.64015,149300001.0
2006-05-05 05:26:00,0.6401,0.64013,0.64005,0.64013,89999999.0
2006-05-05 05:27:00,0.64013,0.64013,0.63995,0.6401,77300000.0
2006-05-05 05:28:00,0.64015,0.64015,0.64005,0.64015,90999999.0
2006-05-05 05:29:00,0.64011,0.64026,0.64007,0.64026,55400000.0
2006-05-05 05:30:00,0.64021,0.64031,0.64019,0.64019,66800000.0
2006-05-05 05:31:00,0.64017,0.6402,0.6401,0.6402,67299999.0
2006-05-05 05:32:00,0.64015,0.64025,0.6401,0.64015,47199999.0
2006-05-05 05:33:00,0.64025,0.64034,0.64023,0.64024,38400000.0
2006-05-05 05:34:00,0.64028,0.64031,0.6402,0.64031,77100001.0
2006-05-05 05:35:00,0.64035,0.64035,0.64027,0.64027,132099999.0
2006-05-05 05:36:00,0.64034,0.64034,0.63999,0.64025,95500000.0
2006-05-05 05:37:00,0.64028,0.64028,0.6402,0.6402,70400002.0
2006-05-05 05:38:00,0.64022,0.64028,0.64018,0.64025,124200001.0
2006-05-05 05:39:00,0.64017,0.6402,0.64017,0.6402,43700000.0
2006-05-05 05:40:00,0.64025,0.6403,0.64015,0.6402,59500000.0
2006-05-05 05:41:00,0.64021,0.64025,0.64021,0.64024,82400000.0
2006-05-05 05:42:00,0.6403,0.64035,0.6402,0.6403,71700001.0
2006-05-05 05:43:00,0.64019,0.64028,0.64019,0.64028,77900001.0
2006-05-05 05:44:00,0.64029,0.64033,0.64027,0.64029,88500001.0
2006-05-05 05:45:00,0.64031,0.64039,0.64013,0.64026,120599999.0
2006-05-05 05:46:00,0.64025,0.64033,0.64025,0.64025,45900000.0
2006-05-05 05:47:00,0.64023,0.64023,0.64003,0.64003,96399999.0
2006-05-05 05:48:00,0.64025,0.64025,0.64015,0.64022,68199999.0
2006-05-05 05:49:00,0.64025,0.64025,0.64015,0.64025,53500000.0
2006-05-05 05:50:00,0.64025,0.64039,0.64023,0.64023,75799999.0
2006-05-05 05:51:00,0.64035,0.64035,0.64025,0.64025,43700000.0
2006-05-05 05:52:00,0.64035,0.64035,0.64025,0.6403,64399999.0
2006-05-05 05:53:00,0.6403,0.6404,0.6403,0.6403,34199999.0
2006-05-05 05:54:00,0.64025,0.64036,0.64018,0.64018,28500000.0
2006-05-05 05:55:00,0.64017,0.64026,0.64008,0.6402,109900002.0
2006-05-05 05:56:00,0.6402,0.6402,0.64015,0.6402,65400000.0
2006-05-05 05:57:00,0.64015,0.6403,0.64015,0.64015,95300002.0
2006-05-05 05:58:00,0.64022,0.64023,0.64022,0.64023,25600001.0
2006-05-05 05:59:00,0.64045,0.64045,0.64035,0.64037,85699999.0
2006-05-05 06:00:00,0.64027,0.6404,0.64027,0.6404,84999999.0
2006-05-05 06:01:00,0.6404,0.6404,0.64025,0.64035,74900000.0
2006-05-05 06:02:00,0.64032,0.64039,0.64022,0.64035,52000000.0
2006-05-05 06:03:00,0.64037,0.6404,0.64036,0.64036,103900000.0
2006-05-05 06:04:00,0.64037,0.64037,0.64027,0.64027,55100000.0
2006-05-05 06:05:00,0.64033,0.64033,0.64024,0.64027,159300001.0
2006-05-05 06:06:00,0.64017,0.64017,0.64007,0.6401,36200000.0
2006-05-05 06:07:00,0.64013,0.64023,0.64005,0.64012,94699999.0
2006-05-05 06:08:00,0.64015,0.64033,0.64015,0.64027,108799999.0
2006-05-05 06:09:00,0.6402,0.64025,0.6401,0.64025,86299999.0
2006-05-05 06:10:00,0.64023,0.64035,0.64015,0.64022,70300000.0
2006-05-05 06:11:00,0.64017,0.64025,0.64017,0.64025,17600000.0
2006-05-05 06:12:00,0.64025,0.64025,0.64015,0.64015,25500000.0
2006-05-05 06:13:00,0.64018,0.64019,0.64015,0.64015,86700000.0
2006-05-05 06:14:00,0.64016,0.64023,0.64012,0.64012,81999998.0
2006-05-05 06:15:00,0.64015,0.6402,0.6401,0.6402,37700001.0
2006-05-05 06:16:00,0.64015,0.64015,0.63995,0.64012,41099999.0
2006-05-05 06:17:00,0.6402,0.64022,0.6401,0.64015,66899999.0
2006-05-05 06:18:00,0.64005,0.6402,0.64005,0.6401,139300001.0
2006-05-05 06:19:00,0.64017,0.64025,0.64017,0.64025,4900000.0
2006-05-05 06:20:00,0.64022,0.64033,0.64022,0.64033,95500001.0
2006-05-05 06:21:00,0.6404,0.6404,0.64035,0.6404,31199999.0
2006-05-05 06:22:00,0.64035,0.64035,0.64033,0.64033,42500000.0
2006-05-05 06:23:00,0.64035,0.64035,0.6401,0.6403,83100000.0
2006-05-05 06:24:00,0.64036,0.64046,0.64033,0.64042,92800001.0
2006-05-05 06:25:00,0.64045,0.64053,0.64042,0.64042,119699999.0
2006-05-05 06:26:00,0.64042,0.6405,0.64042,0.64045,39800000.0
2006-05-05 06:27:00,0.64045,0.6405,0.6404,0.64045,101400000.0
2006-05-05 06:28:00,0.64045,0.6405,0.6404,0.64048,93800000.0
2006-05-05 06:29:00,0.64045,0.6405,0.64045,0.6405,54400000.0
2006-05-05 06:30:00,0.64045,0.64053,0.6404,0.6404,62100001.0
2006-05-05 06:31:00,0.64045,0.64052,0.6404,0.64049,113200000.0
2006-05-05 06:32:00,0.64055,0.64055,0.64045,0.64053,111399998.0
2006-05-05 06:33:00,0.64035,0.6406,0.64035,0.6406,96300000.0
2006-05-05 06:34:00,0.6405,0.64055,0.64047,0.64047,21100000.0
2006-05-05 06:35:00,0.64047,0.64058,0.64044,0.64058,82599999.0
2006-05-05 06:36:00,0.64045,0.6406,0.64045,0.6406,65700000.0
2006-05-05 06:37:00,0.64055,0.6406,0.64055,0.6406,37800001.0
2006-05-05 06:38:00,0.64055,0.6406,0.6405,0.64055,87700000.0
2006-05-05 06:39:00,0.64069,0.64071,0.64067,0.64071,25900000.0
2006-05-05 06:40:00,0.64067,0.64075,0.64067,0.6407,56300000.0
2006-05-05 06:41:00,0.64071,0.6408,0.64067,0.64077,61400000.0
2006-05-05 06:42:00,0.64065,0.64085,0.64065,0.64085,53400000.0
2006-05-05 06:43:00,0.6408,0.64087,0.64078,0.64082,111899999.0
2006-05-05 06:44:00,0.6408,0.64104,0.6408,0.64104,140100000.0
2006-05-05 06:45:00,0.64102,0.64102,0.64093,0.64099,107200002.0
2006-05-05 06:46:00,0.64097,0.64097,0.64077,0.64083,59699999.0
2006-05-05 06:47:00,0.64079,0.64088,0.64075,0.64075,139700000.0
2006-05-05 06:48:00,0.64075,0.64082,0.6407,0.64082,61899998.0
2006-05-05 06:49:00,0.64078,0.64078,0.64072,0.64072,27800000.0
2006-05-05 06:50:00,0.64077,0.64078,0.64072,0.64078,61299999.0
2006-05-05 06:51:00,0.64087,0.64087,0.64081,0.64081,92499999.0
2006-05-05 06:52:00,0.64079,0.64079,0.64072,0.64077,141700001.0
2006-05-05 06:53:00,0.6407,0.6408,0.64055,0.6407,41400000.0
2006-05-05 06:54:00,0.6407,0.64073,0.6407,0.6407,24399999.0
2006-05-05 06:55:00,0.64072,0.64088,0.64072,0.64079,87699999.0
2006-05-05 06:56:00,0.64085,0.64085,0.64075,0.6408,105700000.0
2006-05-05 06:57:00,0.64085,0.64095,0.64075,0.64095,88399999.0
2006-05-05 06:58:00,0.64075,0.64087,0.64073,0.64087,114799998.0
2006-05-05 06:59:00,0.64072,0.64096,0.64072,0.64096,71800000.0
2006-05-05 07:00:00,0.64096,0.64102,0.64092,0.64098,25900000.0
2006-05-05 07:01:00,0.64099,0.64099,0.64089,0.64099,118900001.0
2006-05-05 07:02:00,0.641,0.64103,0.64092,0.64099,126499999.0
2006-05-05 07:03:00,0.641,0.641,0.6409,0.64094,73499999.0
2006-05-05 07:04:00,0.64089,0.64097,0.64089,0.64096,83100001.0
2006-05-05 07:05:00,0.6409,0.64095,0.64082,0.64095,106299997.0
2006-05-05 07:06:00,0.64095,0.64095,0.64085,0.6409,67700001.0
2006-05-05 07:07:00,0.64095,0.64095,0.64085,0.6409,63800000.0
2006-05-05 07:08:00,0.64095,0.64095,0.6407,0.6409,41800000.0
2006-05-05 07:09:00,0.64085,0.641,0.64085,0.64095,88000001.0
2006-05-05 07:10:00,0.64097,0.64097,0.64093,0.64095,41500000.0
2006-05-05 07:11:00,0.6407,0.64098,0.6407,0.64098,70000000.0
2006-05-05 07:12:00,0.64097,0.64105,0.64095,0.641,56200000.0
2006-05-05 07:13:00,0.64102,0.64102,0.64089,0.6409,49800000.0
2006-05-05 07:14:00,0.6409,0.641,0.64085,0.641,86399999.0
2006-05-05 07:15:00,0.64095,0.64102,0.6409,0.64092,59800001.0
2006-05-05 07:16:00,0.64094,0.64099,0.64091,0.64091,80600000.0
2006-05-05 07:17:00,0.64091,0.64098,0.6409,0.6409,66700001.0
2006-05-05 07:18:00,0.6409,0.64096,0.64083,0.64092,187299998.0
2006-05-05 07:19:00,0.6409,0.6409,0.6408,0.6408,30400001.0
2006-05-05 07:20:00,0.64089,0.64096,0.64082,0.64088,70700001.0
2006-05-05 07:21:00,0.64085,0.64097,0.64082,0.64097,108800000.0
2006-05-05 07:22:00,0.64093,0.64097,0.64093,0.64097,39000000.0
2006-05-05 07:23:00,0.64087,0.6409,0.64071,0.64079,88400000.0
2006-05-05 07:24:00,0.64075,0.64084,0.6407,0.6407,65400001.0
2006-05-05 07:25:00,0.64077,0.64077,0.6406,0.6406,102100000.0
2006-05-05 07:26:00,0.64057,0.64076,0.64057,0.64075,35000000.0
2006-05-05 07:27:00,0.64085,0.64085,0.6408,0.64085,76800000.0
2006-05-05 07:28:00,0.64076,0.64076,0.64063,0.64068,79899997.0
2006-05-05 07:29:00,0.6407,0.64075,0.64058,0.64065,126100002.0
2006-05-05 07:30:00,0.6406,0.64065,0.64055,0.64065,69100000.0
2006-05-05 07:31:00,0.6406,0.64065,0.64055,0.64065,57399999.0
2006-05-05 07:32:00,0.64065,0.6407,0.64055,0.64055,100100000.0
2006-05-05 07:33:00,0.64055,0.64067,0.64048,0.64067,114600001.0
2006-05-05 07:34:00,0.6404,0.64075,0.6404,0.6407,140399998.0
2006-05-05 07:35:00,0.6406,0.6407,0.6406,0.6406,20900000.0
2006-05-05 07:36:00,0.64065,0.6407,0.64065,0.6407,64999999.0
2006-05-05 07:37:00,0.6407,0.6407,0.6406,0.64065,108200000.0
2006-05-05 07:38:00,0.64069,0.64069,0.64057,0.64065,125300000.0
2006-05-05 07:39:00,0.64061,0.64069,0.64061,0.64063,101400001.0
2006-05-05 07:40:00,0.6406,0.6407,0.6406,0.64063,105099998.0
2006-05-05 07:41:00,0.6405,0.6405,0.64038,0.6405,62800000.0
2006-05-05 07:42:00,0.6405,0.6405,0.64045,0.64045,22400000.0
2006-05-05 07:43:00,0.6405,0.6405,0.6403,0.6403,164399996.0
2006-05-05 07:44:00,0.6404,0.64045,0.6404,0.64042,66500000.0
2006-05-05 07:45:00,0.64043,0.64054,0.64041,0.64041,91300000.0
2006-05-05 07:46:00,0.64045,0.6405,0.64045,0.64045,53700001.0
2006-05-05 07:47:00,0.64054,0.64062,0.64049,0.64061,72500001.0
2006-05-05 07:48:00,0.64062,0.64062,0.64035,0.64053,64700001.0
2006-05-05 07:49:00,0.64045,0.6405,0.64043,0.6405,102800000.0
2006-05-05 07:50:00,0.64045,0.64053,0.64031,0.64041,107500001.0
2006-05-05 07:51:00,0.64045,0.64058,0.64045,0.64045,135899999.0
2006-05-05 07:52:00,0.64053,0.64053,0.64045,0.64045,39100000.0
2006-05-05 07:53:00,0.64051,0.6406,0.6405,0.6405,36700000.0
2006-05-05 07:54:00,0.64054,0.64062,0.6404,0.6404,88300000.0
2006-05-05 07:55:00,0.6404,0.6404,0.64035,0.64035,20700000.0
2006-05-05 07:56:00,0.64034,0.64038,0.64031,0.64031,43600000.0
2006-05-05 07:57:00,0.64036,0.6404,0.64029,0.6404,106100000.0
2006-05-05 07:58:00,0.64038,0.64038,0.64023,0.64032,81300000.0
2006-05-05 07:59:00,0.64043,0.64043,0.64035,0.64037,76299999.0
2006-05-05 08:00:00,0.64021,0.6404,0.64016,0.64031,110299998.0
2006-05-05 08:01:00,0.6404,0.6404,0.64028,0.64037,98900000.0
2006-05-05 08:02:00,0.64045,0.64057,0.6404,0.64045,100800000.0
2006-05-05 08:03:00,0.64042,0.64042,0.64032,0.64042,63500000.0
2006-05-05 08:04:00,0.64045,0.64045,0.6404,0.6404,58299999.0
2006-05-05 08:05:00,0.64048,0.64059,0.64038,0.64038,97900001.0
2006-05-05 08:06:00,0.6405,0.64065,0.6405,0.6406,152999998.0
2006-05-05 08:07:00,0.64051,0.6407,0.64051,0.6407,93900000.0
2006-05-05 08:08:00,0.64071,0.64071,0.64053,0.64067,113000002.0
2006-05-05 08:09:00,0.6407,0.64071,0.64068,0.64071,48300000.0
2006-05-05 08:10:00,0.6409,0.64102,0.6409,0.64095,36100001.0
2006-05-05 08:11:00,0.64103,0.64105,0.64089,0.64092,59500000.0
2006-05-05 08:12:00,0.64084,0.64107,0.64068,0.64107,53399999.0
2006-05-05 08:13:00,0.64099,0.64112,0.64079,0.64112,63100000.0
2006-05-05 08:14:00,0.64107,0.6411,0.64099,0.6411,60800000.0
2006-05-05 08:15:00,0.641,0.64108,0.641,0.64108,23700000.0
2006-05-05 08:16:00,0.6411,0.64115,0.64105,0.64115,64300000.0
2006-05-05 08:17:00,0.64103,0.64103,0.64068,0.6407,56500000.0
2006-05-05 08:18:00,0.64072,0.6409,0.64072,0.6409,132399999.0
2006-05-05 08:19:00,0.64103,0.64112,0.64092,0.64112,123400000.0
2006-05-05 08:20:00,0.64122,0.6413,0.64111,0.64111,158199995.0
2006-05-05 08:21:00,0.64085,0.64089,0.64058,0.6408,70800000.0
2006-05-05 08:22:00,0.64083,0.64083,0.6407,0.6407,22200000.0
2006-05-05 08:23:00,0.64072,0.64079,0.64061,0.64079,100599999.0
2006-05-05 08:24:00,0.64075,0.64075,0.64056,0.64064,58000000.0
2006-05-05 08:25:00,0.6405,0.6405,0.64036,0.64043,109600002.0
2006-05-05 08:26:00,0.64041,0.64042,0.64025,0.6404,76400001.0
2006-05-05 08:27:00,0.64042,0.64053,0.6402,0.6402,64299999.0
2006-05-05 08:28:00,0.64019,0.64019,0.64012,0.64016,42200000.0
2006-05-05 08:29:00,0.64026,0.64029,0.64026,0.64029,21600000.0
2006-05-05 08:30:00,0.6404,0.6404,0.6403,0.6403,152299998.0
2006-05-05 08:31:00,0.64035,0.64041,0.6403,0.64039,52699999.0
2006-05-05 08:32:00,0.64041,0.64041,0.64026,0.64038,40000000.0
2006-05-05 08:33:00,0.64033,0.64046,0.64022,0.64045,59799999.0
2006-05-05 08:34:00,0.6406,0.64061,0.6405,0.6405,133100000.0
2006-05-05 08:35:00,0.64046,0.64046,0.64035,0.64045,92300001.0
2006-05-05 08:36:00,0.64038,0.6405,0.64033,0.64033,81800002.0
2006-05-05 08:37:00,0.6405,0.6405,0.64039,0.64045,47200000.0
2006-05-05 08:38:00,0.64043,0.64043,0.64036,0.64036,29900000.0
2006-05-05 08:39:00,0.6404,0.64047,0.6404,0.6404,92400002.0
2006-05-05 08:40:00,0.64045,0.64045,0.6404,0.6404,30400000.0
2006-05-05 08:41:00,0.64036,0.64036,0.64019,0.64019,50500000.0
2006-05-05 08:42:00,0.64038,0.64039,0.64038,0.64039,54099999.0
2006-05-05 08:43:00,0.64035,0.64051,0.64033,0.64034,100000000.0
2006-05-05 08:44:00,0.64042,0.64042,0.64027,0.64027,43000000.0
2006-05-05 08:45:00,0.64044,0.64058,0.64044,0.64049,61300001.0
2006-05-05 08:46:00,0.6405,0.6405,0.64035,0.6404,45300000.0
2006-05-05 08:47:00,0.64039,0.6404,0.64037,0.6404,63699998.0
2006-05-05 08:48:00,0.64026,0.64032,0.64022,0.64022,45200000.0
2006-05-05 08:49:00,0.64017,0.64017,0.6401,0.6401,21500000.0
2006-05-05 08:50:00,0.64013,0.64027,0.64009,0.64027,54100000.0
2006-05-05 08:51:00,0.64035,0.64045,0.6403,0.64035,70499998.0
2006-05-05 08:52:00,0.64054,0.64086,0.64054,0.64086,67800001.0
2006-05-05 08:53:00,0.64085,0.64085,0.64075,0.64075,101299998.0
2006-05-05 08:54:00,0.64082,0.64099,0.64082,0.64095,91200000.0
2006-05-05 08:55:00,0.64096,0.64097,0.64082,0.64097,96899999.0
2006-05-05 08:56:00,0.64087,0.64087,0.64046,0.64046,55100000.0
2006-05-05 08:57:00,0.64068,0.64071,0.64063,0.64063,26200000.0
2006-05-05 08:58:00,0.64064,0.64066,0.64052,0.64066,129899997.0
2006-05-05 08:59:00,0.64083,0.64116,0.64083,0.64116,87199999.0
2006-05-05 09:00:00,0.64109,0.64126,0.64109,0.64118,160699998.0
2006-05-05 09:01:00,0.64099,0.64099,0.64075,0.64079,73700001.0
2006-05-05 09:02:00,0.64068,0.64068,0.64047,0.64047,51000002.0
2006-05-05 09:03:00,0.64043,0.64055,0.64031,0.64033,94900000.0
2006-05-05 09:04:00,0.64045,0.64045,0.6403,0.64038,105700001.0
2006-05-05 09:05:00,0.64031,0.64043,0.64031,0.64043,31500000.0
2006-05-05 09:06:00,0.64036,0.64049,0.64032,0.6404,113199999.0
2006-05-05 09:07:00,0.64035,0.64043,0.64032,0.64035,98600002.0
2006-05-05 09:08:00,0.64042,0.64042,0.6403,0.6404,95599998.0
2006-05-05 09:09:00,0.64044,0.64051,0.64033,0.64033,150300000.0
2006-05-05 09:10:00,0.64032,0.64046,0.6402,0.6403,116400000.0
2006-05-05 09:11:00,0.6404,0.6404,0.64035,0.64038,40500000.0
2006-05-05 09:12:00,0.64037,0.64043,0.64037,0.64043,74800000.0
2006-05-05 09:13:00,0.64041,0.64045,0.64034,0.64042,102900001.0
2006-05-05 09:14:00,0.64048,0.64057,0.64046,0.64049,92200001.0
2006-05-05 09:15:00,0.64047,0.64058,0.64047,0.6405,80400000.0
2006-05-05 09:16:00,0.64055,0.64055,0.6405,0.64055,56299999.0
2006-05-05 09:17:00,0.6405,0.64055,0.6404,0.6404,140200000.0
2006-05-05 09:18:00,0.64052,0.64059,0.6405,0.64055,59600000.0
2006-05-05 09:19:00,0.64057,0.6407,0.64057,0.6407,42200000.0
2006-05-05 09:20:00,0.64069,0.64075,0.64064,0.64075,62900000.0
2006-05-05 09:21:00,0.64072,0.64075,0.64065,0.64065,53300000.0
2006-05-05 09:22:00,0.64077,0.64087,0.64073,0.64087,110200000.0
2006-05-05 09:23:00,0.6407,0.64084,0.64067,0.64075,118799999.0
2006-05-05 09:24:00,0.64079,0.64092,0.64079,0.64092,20800000.0
2006-05-05 09:25:00,0.64098,0.64098,0.64074,0.64085,107699998.0
2006-05-05 09:26:00,0.64084,0.64096,0.64084,0.64096,89700000.0
2006-05-05 09:27:00,0.64095,0.64095,0.64071,0.64071,62500000.0
2006-05-05 09:28:00,0.64078,0.6408,0.64065,0.6408,127400000.0
2006-05-05 09:29:00,0.64068,0.64068,0.64056,0.64062,34300001.0
2006-05-05 09:30:00,0.6406,0.64091,0.6406,0.64074,54400000.0
2006-05-05 09:31:00,0.64094,0.64097,0.64078,0.64095,113500000.0
2006-05-05 09:32:00,0.64093,0.64093,0.64065,0.64065,55100001.0
2006-05-05 09:33:00,0.64064,0.64072,0.64061,0.64072,77899999.0
2006-05-05 09:34:00,0.64074,0.64091,0.6407,0.64091,89900002.0
2006-05-05 09:35:00,0.64095,0.641,0.64085,0.64095,169699999.0
2006-05-05 09:36:00,0.64076,0.64076,0.64058,0.64067,82100001.0
2006-05-05 09:37:00,0.6407,0.6407,0.64052,0.64053,69900000.0
2006-05-05 09:38:00,0.64062,0.64071,0.64053,0.64054,83200000.0
2006-05-05 09:39:00,0.6406,0.64065,0.64045,0.64045,130600002.0
2006-05-05 09:40:00,0.64047,0.64056,0.64047,0.64051,49400000.0
2006-05-05 09:41:00,0.64044,0.64063,0.64044,0.64053,121199997.0
2006-05-05 09:42:00,0.64049,0.64063,0.64044,0.64044,79100001.0
2006-05-05 09:43:00,0.64045,0.64055,0.64045,0.6405,77100000.0
2006-05-05 09:44:00,0.64035,0.64091,0.64032,0.64054,148500001.0
2006-05-05 09:45:00,0.64054,0.64069,0.64024,0.64046,124399998.0
2006-05-05 09:46:00,0.64055,0.64081,0.64052,0.64081,106100001.0
2006-05-05 09:47:00,0.64061,0.64078,0.64047,0.64058,106300000.0
2006-05-05 09:48:00,0.64041,0.64046,0.64035,0.6404,68499999.0
2006-05-05 09:49:00,0.6404,0.6405,0.6404,0.64042,73699999.0
2006-05-05 09:50:00,0.64042,0.64045,0.64036,0.64041,68999999.0
2006-05-05 09:51:00,0.64028,0.64028,0.64004,0.64011,65500000.0
2006-05-05 09:52:00,0.64013,0.64015,0.64009,0.64015,56600001.0
2006-05-05 09:53:00,0.64008,0.64008,0.64007,0.64007,25500000.0
2006-05-05 09:54:00,0.63998,0.64003,0.63982,0.64003,102000000.0
2006-05-05 09:55:00,0.63985,0.63985,0.63958,0.63969,69599999.0
2006-05-05 09:56:00,0.63983,0.63995,0.63983,0.63995,68900001.0
2006-05-05 09:57:00,0.63988,0.64007,0.63986,0.64007,90400002.0
2006-05-05 09:58:00,0.63999,0.64005,0.63994,0.64,90799999.0
2006-05-05 09:59:00,0.64004,0.64017,0.64004,0.64017,73300000.0
2006-05-05 10:00:00,0.64012,0.64014,0.64004,0.64012,58900000.0
2006-05-05 10:01:00,0.64003,0.64003,0.63984,0.63989,136200001.0
2006-05-05 10:02:00,0.63992,0.64006,0.63992,0.63998,113900000.0
2006-05-05 10:03:00,0.6399,0.6399,0.63963,0.63963,104499999.0
2006-05-05 10:04:00,0.63969,0.63993,0.63969,0.63993,42200000.0
2006-05-05 10:05:00,0.63995,0.64058,0.63995,0.64015,161799999.0
2006-05-05 10:06:00,0.64018,0.6402,0.64007,0.6402,109400000.0
2006-05-05 10:07:00,0.64016,0.64019,0.64013,0.64017,119600000.0
2006-05-05 10:08:00,0.64015,0.64022,0.6401,0.64017,79699998.0
2006-05-05 10:09:00,0.63995,0.64028,0.63995,0.64028,121899999.0
2006-05-05 10:10:00,0.6403,0.64035,0.6403,0.64035,45500001.0
2006-05-05 10:11:00,0.64031,0.64031,0.64024,0.64024,31800001.0
2006-05-05 10:12:00,0.64022,0.64029,0.64017,0.64024,108400000.0
2006-05-05 10:13:00,0.64025,0.64035,0.64025,0.6403,71399999.0
2006-05-05 10:14:00,0.64037,0.6404,0.64037,0.6404,22200000.0
2006-05-05 10:15:00,0.64048,0.64053,0.64042,0.64043,122700000.0
2006-05-05 10:16:00,0.64054,0.64058,0.64045,0.64045,96600000.0
2006-05-05 10:17:00,0.64047,0.64047,0.64023,0.64023,62900000.0
2006-05-05 10:18:00,0.64022,0.64032,0.64005,0.64005,100700000.0
2006-05-05 10:19:00,0.63998,0.64011,0.63998,0.64007,34200000.0
2006-05-05 10:20:00,0.64008,0.64008,0.64002,0.64002,20000000.0
2006-05-05 10:21:00,0.64002,0.64002,0.63994,0.63995,67400001.0
2006-05-05 10:22:00,0.63995,0.64003,0.63987,0.64003,128200002.0
2006-05-05 10:23:00,0.64008,0.64029,0.64004,0.64019,95000000.0
2006-05-05 10:24:00,0.64022,0.64025,0.64018,0.64025,82200001.0
2006-05-05 10:25:00,0.6402,0.64025,0.6402,0.64023,41899999.0
2006-05-05 10:26:00,0.6402,0.64043,0.6402,0.64038,110699999.0
2006-05-05 10:27:00,0.64045,0.64045,0.64032,0.6404,61200000.0
2006-05-05 10:28:00,0.6404,0.6404,0.6403,0.6403,62700000.0
2006-05-05 10:29:00,0.64038,0.64042,0.64032,0.64038,107999999.0
2006-05-05 10:30:00,0.64048,0.64056,0.64045,0.64056,68299999.0
2006-05-05 10:31:00,0.64048,0.64057,0.64043,0.64047,88699999.0
2006-05-05 10:32:00,0.64037,0.64037,0.64033,0.64035,62200000.0
2006-05-05 10:33:00,0.64048,0.6405,0.64048,0.64048,40700000.0
2006-05-05 10:34:00,0.6405,0.64058,0.6405,0.64058,31900000.0
2006-05-05 10:35:00,0.6405,0.64067,0.64046,0.64067,74899999.0
2006-05-05 10:36:00,0.64056,0.64085,0.64056,0.64078,66800000.0
2006-05-05 10:37:00,0.64076,0.64087,0.64068,0.64087,103100000.0
2006-05-05 10:38:00,0.6408,0.6408,0.64062,0.64066,83699999.0
2006-05-05 10:39:00,0.64061,0.64078,0.64054,0.6407,58700000.0
2006-05-05 10:40:00,0.64081,0.64081,0.6406,0.64075,109299998.0
2006-05-05 10:41:00,0.64066,0.64078,0.64061,0.64061,76000000.0
2006-05-05 10:42:00,0.64078,0.64085,0.64078,0.64085,51400000.0
2006-05-05 10:43:00,0.6407,0.64079,0.64062,0.64062,78800000.0
2006-05-05 10:44:00,0.64069,0.64072,0.64057,0.64063,48000000.0
2006-05-05 10:45:00,0.6406,0.64068,0.6405,0.64068,111200000.0
2006-05-05 10:46:00,0.64067,0.64077,0.64067,0.64075,69200000.0
2006-05-05 10:47:00,0.64062,0.6408,0.64062,0.64077,151300000.0
2006-05-05 10:48:00,0.6407,0.6407,0.64065,0.6407,60699999.0
2006-05-05 10:49:00,0.64069,0.64069,0.6406,0.6406,47900000.0
2006-05-05 10:50:00,0.64065,0.64065,0.64055,0.6406,74100001.0
2006-05-05 10:51:00,0.64033,0.64067,0.64033,0.64067,24600000.0
2006-05-05 10:52:00,0.64059,0.64059,0.64049,0.64055,106200000.0
2006-05-05 10:53:00,0.64053,0.64056,0.64048,0.64056,66800001.0
2006-05-05 10:54:00,0.64045,0.64055,0.64043,0.64055,75700001.0
2006-05-05 10:55:00,0.6406,0.64076,0.6406,0.64076,106399998.0
2006-05-05 10:56:00,0.64084,0.64094,0.64084,0.64094,30300000.0
2006-05-05 10:57:00,0.64105,0.64105,0.64091,0.64094,64399999.0
2006-05-05 10:58:00,0.64095,0.64098,0.64086,0.6409,116000001.0
2006-05-05 10:59:00,0.64082,0.64082,0.64037,0.64037,60900000.0
2006-05-05 11:00:00,0.64021,0.64021,0.63985,0.64013,75600000.0
2006-05-05 11:01:00,0.64014,0.64027,0.64004,0.64024,126000002.0
2006-05-05 11:02:00,0.64021,0.64042,0.64021,0.64025,67300000.0
2006-05-05 11:03:00,0.64016,0.64016,0.63988,0.63996,88399999.0
2006-05-05 11:04:00,0.63992,0.63994,0.63978,0.63979,63200000.0
2006-05-05 11:05:00,0.63998,0.63999,0.63987,0.6399,81799999.0
2006-05-05 11:06:00,0.63989,0.63998,0.63989,0.63989,51700000.0
2006-05-05 11:07:00,0.63992,0.63994,0.63983,0.63985,93900000.0
2006-05-05 11:08:00,0.63976,0.63982,0.63976,0.63982,91300002.0
2006-05-05 11:09:00,0.6398,0.63985,0.6398,0.63985,37700001.0
2006-05-05 11:10:00,0.63986,0.64003,0.63981,0.63998,93399999.0
2006-05-05 11:11:00,0.63994,0.63994,0.63986,0.63991,64499999.0
2006-05-05 11:12:00,0.63995,0.64007,0.63994,0.63998,77300000.0
2006-05-05 11:13:00,0.63986,0.63993,0.63981,0.63983,127800001.0
2006-05-05 11:14:00,0.6398,0.63987,0.63976,0.63981,128500000.0
2006-05-05 11:15:00,0.63985,0.63985,0.6398,0.63983,73399999.0
2006-05-05 11:16:00,0.63985,0.63985,0.63965,0.6398,133900002.0
2006-05-05 11:17:00,0.6398,0.63985,0.6398,0.63985,90000001.0
2006-05-05 11:18:00,0.63983,0.63985,0.6398,0.63985,123700000.0
2006-05-05 11:19:00,0.63962,0.63991,0.63949,0.63957,135500002.0
2006-05-05 11:20:00,0.63944,0.6395,0.6394,0.6395,62599999.0
2006-05-05 11:21:00,0.63945,0.63945,0.63932,0.63932,52499999.0
2006-05-05 11:22:00,0.63929,0.63939,0.63929,0.63939,98800001.0
2006-05-05 11:23:00,0.63951,0.63951,0.63929,0.63929,85200000.0
2006-05-05 11:24:00,0.63926,0.63932,0.63902,0.63928,147299998.0
2006-05-05 11:25:00,0.63925,0.63931,0.63916,0.63923,80000001.0
2006-05-05 11:26:00,0.6393,0.63936,0.63925,0.63925,107200000.0
2006-05-05 11:27:00,0.63925,0.6394,0.63925,0.6394,35399999.0
2006-05-05 11:28:00,0.63947,0.63963,0.63944,0.63954,109800000.0
2006-05-05 11:29:00,0.63965,0.63971,0.63956,0.63956,95600000.0
2006-05-05 11:30:00,0.6396,0.63964,0.63956,0.63956,68100000.0
2006-05-05 11:31:00,0.63965,0.63976,0.63953,0.63953,148600000.0
2006-05-05 11:32:00,0.63958,0.63966,0.6395,0.63953,98799999.0
2006-05-05 11:33:00,0.63952,0.6396,0.63943,0.6396,76100000.0
2006-05-05 11:34:00,0.63969,0.63969,0.63961,0.63963,46300000.0
2006-05-05 11:35:00,0.63967,0.63967,0.63952,0.63964,73400001.0
2006-05-05 11:36:00,0.63958,0.63966,0.63956,0.63964,81100000.0
2006-05-05 11:37:00,0.63968,0.63968,0.63955,0.63955,57899999.0
2006-05-05 11:38:00,0.63958,0.63964,0.63949,0.63963,168599997.0
2006-05-05 11:39:00,0.6396,0.63965,0.63958,0.6396,113000002.0
2006-05-05 11:40:00,0.63953,0.63972,0.63953,0.63965,94600000.0
2006-05-05 11:41:00,0.63958,0.63975,0.63958,0.6397,93599999.0
2006-05-05 11:42:00,0.63968,0.63986,0.63968,0.63985,51199999.0
2006-05-05 11:43:00,0.6399,0.63996,0.63985,0.63987,115999998.0
2006-05-05 11:44:00,0.63991,0.64004,0.63983,0.6399,109300000.0
2006-05-05 11:45:00,0.6399,0.64,0.6399,0.6399,93300000.0
2006-05-05 11:46:00,0.63998,0.63999,0.63987,0.63999,56600000.0
2006-05-05 11:47:00,0.64015,0.64018,0.64008,0.6401,88700001.0
2006-05-05 11:48:00,0.6401,0.64017,0.6401,0.64012,99200000.0
2006-05-05 11:49:00,0.64024,0.64024,0.63997,0.64005,123700000.0
2006-05-05 11:50:00,0.63998,0.64005,0.63983,0.64001,60899999.0
2006-05-05 11:51:00,0.64014,0.64027,0.6401,0.64027,81800001.0
2006-05-05 11:52:00,0.64032,0.64032,0.64012,0.64031,112100000.0
2006-05-05 11:53:00,0.64039,0.6406,0.64039,0.6406,93399998.0
2006-05-05 11:54:00,0.64078,0.64083,0.64076,0.64083,70999998.0
2006-05-05 11:55:00,0.64079,0.64086,0.64072,0.64072,59900001.0
2006-05-05 11:56:00,0.64067,0.64077,0.64063,0.64075,65500000.0
2006-05-05 11:57:00,0.6407,0.64075,0.64059,0.64065,87499999.0
2006-05-05 11:58:00,0.64078,0.6408,0.64076,0.64077,87200000.0
2006-05-05 11:59:00,0.6408,0.64084,0.64077,0.64077,97300001.0
2006-05-05 12:00:00,0.64073,0.64073,0.64035,0.64035,62099999.0
2006-05-05 12:01:00,0.64027,0.64029,0.64011,0.64014,182399998.0
2006-05-05 12:02:00,0.64006,0.6401,0.63995,0.64,64800000.0
2006-05-05 12:03:00,0.63989,0.63989,0.63955,0.63955,40700000.0
2006-05-05 12:04:00,0.63955,0.63959,0.63947,0.63959,81299999.0
2006-05-05 12:05:00,0.63958,0.63969,0.63958,0.63969,58900000.0
2006-05-05 12:06:00,0.63969,0.63978,0.63968,0.63971,121600000.0
2006-05-05 12:07:00,0.63963,0.63969,0.63961,0.63961,68200000.0
2006-05-05 12:08:00,0.63955,0.63962,0.63955,0.63955,70600000.0
2006-05-05 12:09:00,0.6396,0.6396,0.63946,0.63956,92199999.0
2006-05-05 12:10:00,0.6395,0.63962,0.63942,0.63962,83399999.0
2006-05-05 12:11:00,0.63963,0.63965,0.63954,0.63955,63799999.0
2006-05-05 12:12:00,0.63949,0.63964,0.63949,0.63958,53300000.0
2006-05-05 12:13:00,0.63957,0.63965,0.63957,0.63963,77700001.0
2006-05-05 12:14:00,0.63968,0.63973,0.63967,0.63968,48600000.0
2006-05-05 12:15:00,0.6397,0.6398,0.6397,0.63975,96500001.0
2006-05-05 12:16:00,0.63967,0.63968,0.63964,0.63964,42999999.0
2006-05-05 12:17:00,0.6396,0.63965,0.63955,0.6396,146199998.0
2006-05-05 12:18:00,0.63967,0.63967,0.63963,0.63965,64699999.0
2006-05-05 12:19:00,0.63966,0.63968,0.63964,0.63965,55700000.0
2006-05-05 12:20:00,0.63975,0.63978,0.63963,0.63963,73299999.0
2006-05-05 12:21:00,0.6395,0.63966,0.6395,0.63964,87800000.0
2006-05-05 12:22:00,0.63965,0.63974,0.63962,0.6397,76400000.0
2006-05-05 12:23:00,0.6396,0.6397,0.6396,0.6397,83099999.0
2006-05-05 12:24:00,0.6397,0.6397,0.63963,0.63963,39100000.0
2006-05-05 12:25:00,0.63965,0.63973,0.63963,0.63973,53900000.0
2006-05-05 12:26:00,0.63979,0.63988,0.63972,0.63977,99199999.0
2006-05-05 12:27:00,0.63975,0.6398,0.63975,0.6398,31100000.0
2006-05-05 12:28:00,0.63975,0.63983,0.63972,0.6398,43300000.0
2006-05-05 12:29:00,0.63977,0.63983,0.63972,0.63972,73599999.0
2006-05-05 12:30:00,0.6397,0.63975,0.6397,0.63973,98800000.0
2006-05-05 12:31:00,0.63982,0.63989,0.63963,0.6398,113599998.0
2006-05-05 12:32:00,0.63995,0.64006,0.63989,0.63991,146099999.0
2006-05-05 12:33:00,0.63995,0.63995,0.63983,0.63983,78200000.0
2006-05-05 12:34:00,0.63989,0.63991,0.63972,0.63973,117499999.0
2006-05-05 12:35:00,0.63976,0.63996,0.63976,0.63995,68499999.0
2006-05-05 12:36:00,0.63991,0.64001,0.63971,0.63987,95100000.0
2006-05-05 12:37:00,0.63982,0.63997,0.63982,0.63987,86700001.0
2006-05-05 12:38:00,0.63994,0.63995,0.63968,0.63991,73500001.0
2006-05-05 12:39:00,0.63992,0.63995,0.63984,0.63992,93000000.0
2006-05-05 12:40:00,0.63985,0.64002,0.63964,0.64002,81200001.0
2006-05-05 12:41:00,0.63995,0.64003,0.63988,0.63997,129700000.0
2006-05-05 12:42:00,0.63993,0.63995,0.6399,0.6399,43100000.0
2006-05-05 12:43:00,0.63991,0.63991,0.63986,0.6399,87799998.0
2006-05-05 12:44:00,0.63985,0.63995,0.63985,0.6399,52900000.0
2006-05-05 12:45:00,0.63995,0.63995,0.63995,0.63995,27100000.0
2006-05-05 12:46:00,0.63997,0.63997,0.63994,0.63994,24600000.0
2006-05-05 12:47:00,0.64,0.64,0.64,0.64,19000000.0
2006-05-05 12:48:00,0.63999,0.63999,0.63988,0.63994,65200001.0
2006-05-05 12:49:00,0.63999,0.64002,0.63999,0.63999,34900000.0
2006-05-05 12:50:00,0.63999,0.64016,0.63999,0.64003,145399999.0
2006-05-05 12:51:00,0.64023,0.64031,0.6401,0.6402,87000000.0
2006-05-05 12:52:00,0.64015,0.6403,0.64005,0.6402,70500000.0
2006-05-05 12:53:00,0.64015,0.64025,0.64015,0.6402,73299999.0
2006-05-05 12:54:00,0.64021,0.64024,0.64015,0.64024,108400000.0
2006-05-05 12:55:00,0.64017,0.64035,0.6401,0.64025,143800001.0
2006-05-05 12:56:00,0.64028,0.64028,0.64007,0.64007,69499999.0
2006-05-05 12:57:00,0.64006,0.64007,0.63999,0.64,70100001.0
2006-05-05 12:58:00,0.64008,0.64008,0.63994,0.64,87199998.0
2006-05-05 12:59:00,0.64003,0.64004,0.63994,0.63994,80899998.0
2006-05-05 13:00:00,0.6399,0.64002,0.6399,0.64002,30300000.0
2006-05-05 13:01:00,0.64008,0.64009,0.64003,0.64006,103900001.0
2006-05-05 13:02:00,0.64,0.64008,0.63998,0.64008,109900000.0
2006-05-05 13:03:00,0.64008,0.64015,0.63995,0.64015,48500000.0
2006-05-05 13:04:00,0.6401,0.64015,0.64005,0.6401,122899996.0
2006-05-05 13:05:00,0.64012,0.64018,0.64012,0.64018,67300002.0
2006-05-05 13:06:00,0.64015,0.64021,0.63999,0.63999,78800000.0
2006-05-05 13:07:00,0.6398,0.64007,0.6398,0.64,135300000.0
2006-05-05 13:08:00,0.63975,0.64004,0.63975,0.63977,124400000.0
2006-05-05 13:09:00,0.64008,0.64013,0.63997,0.63997,85999999.0
2006-05-05 13:10:00,0.64005,0.64017,0.64005,0.64013,69300000.0
2006-05-05 13:11:00,0.64014,0.6403,0.64013,0.64013,73900001.0
2006-05-05 13:12:00,0.6402,0.64024,0.64012,0.64024,98099998.0
2006-05-05 13:13:00,0.64018,0.64024,0.64016,0.64024,74000001.0
2006-05-05 13:14:00,0.64017,0.64023,0.64017,0.6402,74999999.0
2006-05-05 13:15:00,0.64027,0.64038,0.64027,0.64038,106100000.0
2006-05-05 13:16:00,0.64048,0.64067,0.64042,0.64042,48600000.0
2006-05-05 13:17:00,0.6404,0.64048,0.6404,0.64043,94400000.0
2006-05-05 13:18:00,0.64038,0.64058,0.64036,0.64036,91300000.0
2006-05-05 13:19:00,0.64035,0.64042,0.64035,0.64042,31100000.0
2006-05-05 13:20:00,0.64042,0.6405,0.64035,0.64042,44100000.0
2006-05-05 13:21:00,0.64038,0.64038,0.64019,0.64019,64700000.0
2006-05-05 13:22:00,0.6402,0.6403,0.6402,0.64025,43300000.0
2006-05-05 13:23:00,0.64031,0.64036,0.64022,0.64031,126099998.0
2006-05-05 13:24:00,0.6402,0.64029,0.64007,0.64007,127000000.0
2006-05-05 13:25:00,0.64022,0.64025,0.64018,0.64018,55100000.0
2006-05-05 13:26:00,0.6402,0.6402,0.63995,0.6402,77300000.0
2006-05-05 13:27:00,0.64023,0.64023,0.64007,0.64007,133800003.0
2006-05-05 13:28:00,0.64015,0.6402,0.6401,0.64015,95799998.0
2006-05-05 13:29:00,0.64015,0.64023,0.6401,0.64023,135800001.0
2006-05-05 13:30:00,0.64017,0.64028,0.64014,0.64022,118799999.0
2006-05-05 13:31:00,0.64015,0.64025,0.6401,0.64025,66100000.0
2006-05-05 13:32:00,0.6402,0.6402,0.63998,0.63998,96400001.0
2006-05-05 13:33:00,0.63989,0.63989,0.63967,0.63976,85899998.0
2006-05-05 13:34:00,0.63969,0.63976,0.63965,0.63975,70200000.0
2006-05-05 13:35:00,0.63981,0.63982,0.6396,0.6396,82700000.0
2006-05-05 13:36:00,0.63957,0.63957,0.63949,0.63951,119400001.0
2006-05-05 13:37:00,0.63958,0.63968,0.63952,0.63959,116100001.0
2006-05-05 13:38:00,0.63961,0.63972,0.63961,0.63972,41300000.0
2006-05-05 13:39:00,0.63975,0.63975,0.6397,0.6397,94900002.0
2006-05-05 13:40:00,0.63968,0.63987,0.63961,0.63987,99000001.0
2006-05-05 13:41:00,0.63997,0.64009,0.63984,0.64008,164000002.0
2006-05-05 13:42:00,0.63999,0.64002,0.63989,0.6399,61699998.0
2006-05-05 13:43:00,0.64002,0.64005,0.64,0.64005,70300000.0
2006-05-05 13:44:00,0.64003,0.64003,0.6398,0.63995,121300000.0
2006-05-05 13:45:00,0.63995,0.64002,0.63989,0.64002,161100003.0
2006-05-05 13:46:00,0.63998,0.64001,0.63992,0.63999,78500000.0
2006-05-05 13:47:00,0.63999,0.64004,0.63999,0.64004,67800000.0
2006-05-05 13:48:00,0.64,0.64015,0.64,0.64003,62600000.0
2006-05-05 13:49:00,0.64005,0.64005,0.63982,0.63982,51400000.0
2006-05-05 13:50:00,0.63982,0.63993,0.63959,0.63993,130300002.0
2006-05-05 13:51:00,0.6399,0.63991,0.63979,0.6398,119700000.0
2006-05-05 13:52:00,0.63975,0.63983,0.63959,0.63977,141399999.0
2006-05-05 13:53:00,0.63975,0.63975,0.63938,0.63938,120600001.0
2006-05-05 13:54:00,0.63938,0.63961,0.63938,0.63961,62900000.0
2006-05-05 13:55:00,0.63968,0.63974,0.63954,0.63956,65399999.0
2006-05-05 13:56:00,0.63958,0.6397,0.63953,0.63958,139900003.0
2006-05-05 13:57:00,0.63966,0.6398,0.63966,0.6398,58999999.0
2006-05-05 13:58:00,0.63988,0.63992,0.63988,0.63989,28700000.0
2006-05-05 13:59:00,0.63983,0.63993,0.6398,0.6398,127800001.0
2006-05-05 14:00:00,0.63985,0.63995,0.63969,0.63992,78999998.0
2006-05-05 14:01:00,0.63999,0.64003,0.63991,0.63991,55900000.0
2006-05-05 14:02:00,0.63992,0.63997,0.63986,0.63989,66200000.0
2006-05-05 14:03:00,0.63999,0.64009,0.63987,0.63987,82600000.0
2006-05-05 14:04:00,0.63987,0.63992,0.63979,0.63992,49300000.0
2006-05-05 14:05:00,0.6399,0.63995,0.63983,0.6399,154900002.0
2006-05-05 14:06:00,0.63989,0.64004,0.63978,0.63993,104000001.0
2006-05-05 14:07:00,0.63977,0.63993,0.63977,0.63985,189099998.0
2006-05-05 14:08:00,0.63984,0.63997,0.63984,0.63995,71400000.0
2006-05-05 14:09:00,0.63995,0.64011,0.63993,0.64005,127000002.0
2006-05-05 14:10:00,0.64013,0.64015,0.6401,0.64015,36400001.0
2006-05-05 14:11:00,0.64014,0.64014,0.64003,0.64005,40400001.0
2006-05-05 14:12:00,0.64003,0.64018,0.64003,0.64009,99599999.0
2006-05-05 14:13:00,0.64008,0.64009,0.63997,0.64008,61700000.0
2006-05-05 14:14:00,0.6401,0.64017,0.64005,0.6401,68700001.0
2006-05-05 14:15:00,0.6401,0.6401,0.64006,0.64008,40599999.0
2006-05-05 14:16:00,0.63995,0.64005,0.63995,0.64002,46300000.0
2006-05-05 14:17:00,0.64005,0.64005,0.64005,0.64005,17100000.0
2006-05-05 14:18:00,0.64001,0.64011,0.63997,0.64005,191200002.0
2006-05-05 14:19:00,0.64002,0.64023,0.64002,0.64023,111600000.0
2006-05-05 14:20:00,0.64019,0.64047,0.64019,0.64047,38300000.0
2006-05-05 14:21:00,0.64033,0.64033,0.64032,0.64032,36400000.0
2006-05-05 14:22:00,0.64012,0.64025,0.64012,0.64012,44100000.0
2006-05-05 14:23:00,0.64009,0.64015,0.63999,0.63999,62499998.0
2006-05-05 14:24:00,0.64005,0.64005,0.63995,0.63995,86800000.0
2006-05-05 14:25:00,0.63995,0.63998,0.63986,0.63992,99400000.0
2006-05-05 14:26:00,0.63993,0.64,0.63993,0.64,27900000.0
2006-05-05 14:27:00,0.63991,0.63991,0.63963,0.63963,88900000.0
2006-05-05 14:28:00,0.6396,0.6396,0.6396,0.6396,23600000.0
2006-05-05 14:29:00,0.63972,0.63984,0.6395,0.6395,114599999.0
2006-05-05 14:30:00,0.6396,0.64025,0.63955,0.64025,46200000.0
2006-05-05 14:31:00,0.64064,0.64218,0.64064,0.64218,103800000.0
2006-05-05 14:32:00,0.64242,0.64248,0.64166,0.64166,67700000.0
2006-05-05 14:33:00,0.6417,0.64204,0.6417,0.64198,25200000.0
2006-05-05 14:34:00,0.64203,0.64203,0.6418,0.64197,52499999.0
2006-05-05 14:35:00,0.64194,0.64208,0.64194,0.64204,59000000.0
2006-05-05 14:36:00,0.64211,0.64213,0.64193,0.642,73900000.0
2006-05-05 14:37:00,0.64192,0.64192,0.64174,0.64175,105600002.0
2006-05-05 14:38:00,0.64168,0.64172,0.64163,0.64172,79799998.0
2006-05-05 14:39:00,0.64164,0.64173,0.6416,0.64163,134499999.0
2006-05-05 14:40:00,0.64162,0.64164,0.64155,0.64157,58800000.0
2006-05-05 14:41:00,0.64149,0.64151,0.64141,0.64145,108700001.0
2006-05-05 14:42:00,0.64143,0.64143,0.64124,0.64131,62000000.0
2006-05-05 14:43:00,0.64113,0.64113,0.64091,0.64105,90199998.0
2006-05-05 14:44:00,0.64101,0.64111,0.64095,0.64111,89699999.0
2006-05-05 14:45:00,0.64105,0.64112,0.64105,0.64107,105199998.0
2006-05-05 14:46:00,0.64098,0.64098,0.64081,0.64083,76500000.0
2006-05-05 14:47:00,0.64091,0.6414,0.64091,0.64135,106100000.0
2006-05-05 14:48:00,0.64151,0.64164,0.64151,0.64157,82799999.0
2006-05-05 14:49:00,0.64159,0.6416,0.64129,0.64129,113900000.0
2006-05-05 14:50:00,0.64117,0.64117,0.64113,0.64113,24700000.0
2006-05-05 14:51:00,0.64093,0.64126,0.64088,0.64126,97200001.0
2006-05-05 14:52:00,0.64138,0.64159,0.64138,0.64147,96299999.0
2006-05-05 14:53:00,0.64169,0.64193,0.64169,0.64176,77800000.0
2006-05-05 14:54:00,0.64194,0.64217,0.6419,0.64217,61400000.0
2006-05-05 14:55:00,0.64223,0.64234,0.64223,0.64223,97799999.0
2006-05-05 14:56:00,0.64216,0.64221,0.64184,0.64184,50200000.0
2006-05-05 14:57:00,0.64193,0.6421,0.64193,0.6421,36900000.0
2006-05-05 14:58:00,0.64215,0.64246,0.64215,0.64231,73600000.0
2006-05-05 14:59:00,0.64244,0.64244,0.64221,0.64228,124899997.0
2006-05-05 15:00:00,0.64231,0.64232,0.64206,0.64213,117600001.0
2006-05-05 15:01:00,0.64215,0.64221,0.64211,0.64215,97800000.0
2006-05-05 15:02:00,0.64223,0.64227,0.64214,0.64216,93500002.0
2006-05-05 15:03:00,0.64228,0.64254,0.64228,0.64249,80599999.0
2006-05-05 15:04:00,0.64252,0.64269,0.64248,0.64248,57300000.0
2006-05-05 15:05:00,0.64225,0.64233,0.64191,0.64212,116399999.0
2006-05-05 15:06:00,0.6421,0.64243,0.64202,0.64243,160999999.0
2006-05-05 15:07:00,0.64224,0.64233,0.6419,0.6421,145000000.0
2006-05-05 15:08:00,0.64209,0.64212,0.64173,0.64182,154999999.0
2006-05-05 15:09:00,0.64208,0.64224,0.64207,0.64215,105999999.0
2006-05-05 15:10:00,0.64219,0.64223,0.64179,0.64183,108800000.0
2006-05-05 15:11:00,0.64173,0.64188,0.64167,0.64173,155800001.0
2006-05-05 15:12:00,0.64173,0.64205,0.64167,0.64197,92900001.0
2006-05-05 15:13:00,0.64187,0.64188,0.64164,0.64188,41300000.0
2006-05-05 15:14:00,0.64212,0.64218,0.64211,0.64216,125400000.0
2006-05-05 15:15:00,0.64216,0.64227,0.64215,0.64226,144699998.0
2006-05-05 15:16:00,0.64222,0.64234,0.64218,0.64234,93599999.0
2006-05-05 15:17:00,0.64238,0.64241,0.64226,0.64232,118600002.0
2006-05-05 15:18:00,0.64229,0.64235,0.64225,0.64225,140900000.0
2006-05-05 15:19:00,0.64233,0.64237,0.64222,0.64235,131399999.0
2006-05-05 15:20:00,0.64231,0.64231,0.64216,0.64218,92300000.0
2006-05-05 15:21:00,0.6422,0.64226,0.64195,0.64195,56600000.0
2006-05-05 15:22:00,0.64198,0.64206,0.64198,0.64205,45399999.0
2006-05-05 15:23:00,0.6421,0.64218,0.6421,0.64217,97399998.0
2006-05-05 15:24:00,0.64229,0.64229,0.6421,0.64222,108399999.0
2006-05-05 15:25:00,0.64235,0.64248,0.6423,0.64234,96000000.0
2006-05-05 15:26:00,0.64237,0.6426,0.64237,0.64257,73499999.0
2006-05-05 15:27:00,0.6425,0.64283,0.6425,0.64281,86599998.0
2006-05-05 15:28:00,0.64287,0.64312,0.64287,0.64298,103099999.0
2006-05-05 15:29:00,0.64292,0.64311,0.6429,0.6431,113100001.0
2006-05-05 15:30:00,0.64311,0.64324,0.64307,0.64307,147600000.0
2006-05-05 15:31:00,0.64301,0.64312,0.64284,0.64312,24700000.0
2006-05-05 15:32:00,0.64311,0.64328,0.64293,0.64295,132800000.0
2006-05-05 15:33:00,0.64284,0.64286,0.64284,0.64286,27500000.0
2006-05-05 15:34:00,0.64302,0.64317,0.64297,0.64312,90799998.0
2006-05-05 15:35:00,0.64306,0.64306,0.64304,0.64304,42400000.0
2006-05-05 15:36:00,0.6429,0.6429,0.64277,0.64277,34200000.0
2006-05-05 15:37:00,0.64285,0.64286,0.6427,0.6427,83100002.0
2006-05-05 15:38:00,0.6427,0.6427,0.64247,0.64248,88800001.0
2006-05-05 15:39:00,0.64247,0.64247,0.64238,0.64244,159200002.0
2006-05-05 15:40:00,0.64245,0.64253,0.64225,0.64225,78700000.0
2006-05-05 15:41:00,0.64241,0.64248,0.64228,0.64235,145600000.0
2006-05-05 15:42:00,0.64246,0.64264,0.64243,0.64255,104300000.0
2006-05-05 15:43:00,0.64269,0.64283,0.64269,0.64275,38700001.0
2006-05-05 15:44:00,0.64272,0.64281,0.64265,0.64281,115000001.0
2006-05-05 15:45:00,0.64275,0.64276,0.64249,0.64249,54199999.0
2006-05-05 15:46:00,0.64245,0.64255,0.64232,0.64232,68999999.0
2006-05-05 15:47:00,0.64244,0.64254,0.64244,0.64247,58700001.0
2006-05-05 15:48:00,0.64234,0.64234,0.6421,0.6421,81399998.0
2006-05-05 15:49:00,0.64213,0.64225,0.64213,0.64224,45999999.0
2006-05-05 15:50:00,0.64209,0.64215,0.64188,0.64196,102000000.0
2006-05-05 15:51:00,0.6419,0.64207,0.64178,0.64207,78000001.0
2006-05-05 15:52:00,0.642,0.64208,0.64184,0.64184,94000001.0
2006-05-05 15:53:00,0.64177,0.64198,0.64177,0.64185,103100001.0
2006-05-05 15:54:00,0.64161,0.64161,0.64134,0.64134,37900000.0
2006-05-05 15:55:00,0.6412,0.64127,0.64103,0.64113,116100000.0
2006-05-05 15:56:00,0.64112,0.64128,0.64108,0.64128,57499999.0
2006-05-05 15:57:00,0.64143,0.64156,0.64143,0.64143,100299999.0
2006-05-05 15:58:00,0.64147,0.64155,0.64136,0.64155,84599999.0
2006-05-05 15:59:00,0.64162,0.64216,0.64162,0.64216,49500000.0
2006-05-05 16:00:00,0.64232,0.64232,0.64168,0.64173,84900000.0
2006-05-05 16:01:00,0.64173,0.64173,0.64134,0.64161,128099999.0
2006-05-05 16:02:00,0.64164,0.64166,0.64144,0.64144,39800000.0
2006-05-05 16:03:00,0.64167,0.6417,0.64167,0.6417,13600000.0
2006-05-05 16:04:00,0.64185,0.64211,0.64185,0.6419,60800000.0
2006-05-05 16:05:00,0.64176,0.64204,0.64176,0.64191,77399999.0
2006-05-05 16:06:00,0.64177,0.64177,0.64156,0.64172,79200000.0
2006-05-05 16:07:00,0.64179,0.64189,0.64158,0.64158,146499999.0
2006-05-05 16:08:00,0.64154,0.64167,0.64154,0.64161,103800000.0
2006-05-05 16:09:00,0.64155,0.64165,0.64155,0.6416,18300000.0
2006-05-05 16:10:00,0.64147,0.64172,0.64147,0.64172,24700000.0
2006-05-05 16:11:00,0.64187,0.64216,0.64187,0.64211,66100001.0
2006-05-05 16:12:00,0.64207,0.64207,0.64194,0.64198,57400000.0
2006-05-05 16:13:00,0.6419,0.64195,0.64185,0.64185,56099999.0
2006-05-05 16:14:00,0.64192,0.64196,0.64188,0.64188,96500001.0
2006-05-05 16:15:00,0.6419,0.642,0.6419,0.64198,174899998.0
2006-05-05 16:16:00,0.64214,0.64214,0.6419,0.64197,69800001.0
2006-05-05 16:17:00,0.64194,0.64203,0.64194,0.64198,61100001.0
2006-05-05 16:18:00,0.64183,0.64183,0.64165,0.64165,56500000.0
2006-05-05 16:19:00,0.64165,0.64198,0.64161,0.64164,161799998.0
2006-05-05 16:20:00,0.64158,0.64172,0.64144,0.64144,97999998.0
2006-05-05 16:21:00,0.64145,0.64158,0.64142,0.6415,64600000.0
2006-05-05 16:22:00,0.6415,0.64155,0.64147,0.64148,135999996.0
2006-05-05 16:23:00,0.64144,0.64156,0.64144,0.64153,50600000.0
2006-05-05 16:24:00,0.64165,0.64166,0.64135,0.64135,114499999.0
2006-05-05 16:25:00,0.64128,0.64142,0.64128,0.64142,109200000.0
2006-05-05 16:26:00,0.64136,0.64146,0.64136,0.64138,74400000.0
2006-05-05 16:27:00,0.64129,0.64156,0.64129,0.64156,91600002.0
2006-05-05 16:28:00,0.64139,0.64175,0.64139,0.64166,79000001.0
2006-05-05 16:29:00,0.6417,0.64175,0.64164,0.64175,105000002.0
2006-05-05 16:30:00,0.64176,0.64188,0.64174,0.64174,69899998.0
2006-05-05 16:31:00,0.6418,0.64185,0.6418,0.64185,66799999.0
2006-05-05 16:32:00,0.64187,0.64191,0.64179,0.64179,140600001.0
2006-05-05 16:33:00,0.64183,0.64187,0.64172,0.64185,139700000.0
2006-05-05 16:34:00,0.64182,0.64189,0.64181,0.64181,75300000.0
2006-05-05 16:35:00,0.64184,0.64188,0.64173,0.6418,68500000.0
2006-05-05 16:36:00,0.64173,0.64178,0.64161,0.64161,79799999.0
2006-05-05 16:37:00,0.64139,0.64139,0.64127,0.64127,28100000.0
2006-05-05 16:38:00,0.64136,0.64147,0.64136,0.64141,65900000.0
2006-05-05 16:39:00,0.64143,0.64143,0.64112,0.6412,130600003.0
2006-05-05 16:40:00,0.64112,0.64112,0.64097,0.64102,74599998.0
2006-05-05 16:41:00,0.64114,0.64119,0.64102,0.64105,100400000.0
2006-05-05 16:42:00,0.64104,0.64162,0.64104,0.64162,122400001.0
2006-05-05 16:43:00,0.6417,0.64171,0.64155,0.64165,93099997.0
2006-05-05 16:44:00,0.64177,0.64181,0.6415,0.6415,61899999.0
2006-05-05 16:45:00,0.64148,0.64148,0.64125,0.64126,128400000.0
2006-05-05 16:46:00,0.64124,0.64124,0.6408,0.6408,109699999.0
2006-05-05 16:47:00,0.64074,0.64075,0.64033,0.64054,113300002.0
2006-05-05 16:48:00,0.64072,0.64096,0.64072,0.64096,137400002.0
2006-05-05 16:49:00,0.64072,0.64093,0.64068,0.64092,53700000.0
2006-05-05 16:50:00,0.64075,0.64075,0.6405,0.6405,55500000.0
2006-05-05 16:51:00,0.64052,0.64055,0.6404,0.6404,156900000.0
2006-05-05 16:52:00,0.64067,0.64081,0.64067,0.64079,87600001.0
2006-05-05 16:53:00,0.64071,0.64071,0.64052,0.64054,69899999.0
2006-05-05 16:54:00,0.64049,0.64085,0.64049,0.64085,155800002.0
2006-05-05 16:55:00,0.64087,0.64093,0.64078,0.64092,112600000.0
2006-05-05 16:56:00,0.641,0.64105,0.64093,0.64093,56099999.0
2006-05-05 16:57:00,0.64094,0.6412,0.64086,0.6412,100399998.0
2006-05-05 16:58:00,0.6413,0.64148,0.6413,0.64148,90000000.0
2006-05-05 16:59:00,0.6414,0.6414,0.64113,0.64113,76400000.0
2006-05-05 17:00:00,0.64111,0.64121,0.64105,0.64105,107200000.0
2006-05-05 17:01:00,0.64107,0.6411,0.64093,0.6411,88400000.0
2006-05-05 17:02:00,0.64113,0.64113,0.64102,0.64102,70899999.0
2006-05-05 17:03:00,0.64066,0.6408,0.64066,0.6407,68600000.0
2006-05-05 17:04:00,0.64059,0.64059,0.64055,0.64058,51000000.0
2006-05-05 17:05:00,0.64056,0.64072,0.64049,0.64072,86100000.0
2006-05-05 17:06:00,0.64079,0.6409,0.6407,0.6409,91000001.0
2006-05-05 17:07:00,0.64096,0.64096,0.64082,0.6409,78000002.0
2006-05-05 17:08:00,0.641,0.64105,0.64085,0.64085,136300001.0
2006-05-05 17:09:00,0.64097,0.64097,0.64077,0.64077,77900000.0
2006-05-05 17:10:00,0.64062,0.64069,0.64061,0.64065,79900001.0
2006-05-05 17:11:00,0.64047,0.64072,0.64047,0.64062,69700000.0
2006-05-05 17:12:00,0.6406,0.64065,0.64055,0.64058,131599999.0
2006-05-05 17:13:00,0.6406,0.64061,0.64049,0.64049,137800000.0
2006-05-05 17:14:00,0.6404,0.64065,0.6404,0.64065,95299998.0
2006-05-05 17:15:00,0.64063,0.64063,0.64047,0.64057,50500001.0
2006-05-05 17:16:00,0.6407,0.64085,0.6407,0.64075,55800000.0
2006-05-05 17:17:00,0.64067,0.6408,0.64067,0.64077,78500002.0
2006-05-05 17:18:00,0.64085,0.64085,0.64078,0.6408,76600000.0
2006-05-05 17:19:00,0.64088,0.64105,0.64088,0.64097,53300000.0
2006-05-05 17:20:00,0.64109,0.64109,0.64092,0.64093,65100000.0
2006-05-05 17:21:00,0.64086,0.64097,0.64086,0.64097,46100000.0
2006-05-05 17:22:00,0.64097,0.64113,0.64097,0.64113,63700000.0
2006-05-05 17:23:00,0.64105,0.6411,0.64096,0.64106,84200001.0
2006-05-05 17:24:00,0.64098,0.64098,0.64073,0.6408,127899999.0
2006-05-05 17:25:00,0.6407,0.64075,0.64067,0.64075,96699999.0
2006-05-05 17:26:00,0.64078,0.64097,0.64078,0.64091,72899999.0
2006-05-05 17:27:00,0.64101,0.64101,0.64078,0.64093,81300000.0
2006-05-05 17:28:00,0.64089,0.64109,0.64089,0.64095,118600001.0
2006-05-05 17:29:00,0.64102,0.64103,0.6409,0.64098,103000000.0
2006-05-05 17:30:00,0.64096,0.64108,0.64096,0.64108,70100000.0
2006-05-05 17:31:00,0.64104,0.64113,0.64104,0.64108,93100000.0
2006-05-05 17:32:00,0.641,0.64104,0.64087,0.64087,76400000.0
2006-05-05 17:33:00,0.64092,0.64092,0.64088,0.6409,61100001.0
2006-05-05 17:34:00,0.64088,0.64091,0.64082,0.64082,45499999.0
2006-05-05 17:35:00,0.64088,0.64102,0.64088,0.641,57600001.0
2006-05-05 17:36:00,0.64105,0.64119,0.64105,0.64115,67099998.0
2006-05-05 17:37:00,0.64116,0.64126,0.64116,0.64126,39500000.0
2006-05-05 17:38:00,0.64125,0.64125,0.6412,0.6412,35800000.0
2006-05-05 17:39:00,0.64118,0.64125,0.64117,0.64125,55700001.0
2006-05-05 17:40:00,0.64108,0.64119,0.64106,0.64119,63800001.0
2006-05-05 17:41:00,0.64115,0.64118,0.64115,0.64118,19200000.0
2006-05-05 17:42:00,0.64118,0.6412,0.6411,0.6412,50800000.0
2006-05-05 17:43:00,0.64125,0.64125,0.64112,0.6412,116900003.0
2006-05-05 17:44:00,0.64123,0.64123,0.64113,0.6412,52800000.0
2006-05-05 17:45:00,0.6412,0.6412,0.641,0.64117,67200000.0
2006-05-05 17:46:00,0.6412,0.6412,0.6412,0.6412,25400000.0
2006-05-05 17:47:00,0.64093,0.64122,0.64093,0.64122,53900000.0
2006-05-05 17:48:00,0.64112,0.64112,0.64097,0.64105,61200000.0
2006-05-05 17:49:00,0.64095,0.64099,0.64095,0.64099,19000000.0
2006-05-05 17:50:00,0.64087,0.64097,0.64079,0.64092,67600000.0
2006-05-05 17:51:00,0.64089,0.64099,0.64079,0.64088,82400000.0
2006-05-05 17:52:00,0.64073,0.64077,0.64073,0.64077,26200001.0
2006-05-05 17:53:00,0.6408,0.64086,0.64078,0.64086,57300000.0
2006-05-05 17:54:00,0.64077,0.64083,0.64073,0.64083,55600000.0
2006-05-05 17:55:00,0.64082,0.64093,0.64082,0.64087,98100001.0
2006-05-05 17:56:00,0.64075,0.64085,0.64075,0.6408,132100000.0
2006-05-05 17:57:00,0.6408,0.64082,0.64075,0.64075,58000001.0
2006-05-05 17:58:00,0.64082,0.64082,0.64073,0.64073,71300000.0
2006-05-05 17:59:00,0.6407,0.64075,0.64065,0.64075,149800000.0
2006-05-05 18:00:00,0.6407,0.64078,0.64067,0.64067,61099999.0
2006-05-05 18:01:00,0.6407,0.64075,0.64065,0.6407,103899998.0
2006-05-05 18:02:00,0.64075,0.64075,0.64065,0.6407,43200000.0
2006-05-05 18:03:00,0.64071,0.64081,0.64069,0.6408,296599998.0
2006-05-05 18:04:00,0.6408,0.64084,0.64069,0.64077,201599999.0
2006-05-05 18:05:00,0.64082,0.64085,0.64067,0.64073,322599999.0
2006-05-05 18:06:00,0.64085,0.6409,0.6408,0.64085,124600000.0
2006-05-05 18:07:00,0.64084,0.64094,0.64075,0.64079,277900001.0
2006-05-05 18:08:00,0.64075,0.64086,0.64075,0.6408,78400000.0
2006-05-05 18:09:00,0.64077,0.64077,0.64052,0.64064,212500000.0
2006-05-05 18:10:00,0.6407,0.64083,0.6407,0.64072,168900002.0
2006-05-05 18:11:00,0.64076,0.64079,0.64076,0.64079,35900001.0
2006-05-05 18:12:00,0.64095,0.64095,0.6408,0.64085,86700001.0
2006-05-05 18:13:00,0.64081,0.64082,0.64074,0.64082,102800001.0
2006-05-05 18:14:00,0.64085,0.6409,0.64082,0.6409,101500000.0
2006-05-05 18:15:00,0.64085,0.64096,0.64083,0.64093,135499999.0
2006-05-05 18:16:00,0.64095,0.64095,0.64085,0.64085,256200003.0
2006-05-05 18:17:00,0.64085,0.64092,0.64084,0.64086,200199999.0
2006-05-05 18:18:00,0.6408,0.64098,0.6408,0.64084,334800001.0
2006-05-05 18:19:00,0.6408,0.64097,0.64074,0.64076,231599999.0
2006-05-05 18:20:00,0.64075,0.64092,0.64075,0.64079,111099999.0
2006-05-05 18:21:00,0.64069,0.64072,0.64057,0.64059,180399999.0
2006-05-05 18:22:00,0.6405,0.64055,0.64045,0.6405,96000000.0
2006-05-05 18:23:00,0.64048,0.64055,0.64045,0.64055,277799998.0
2006-05-05 18:24:00,0.64057,0.6409,0.64057,0.64081,247300000.0
2006-05-05 18:25:00,0.64082,0.64085,0.64075,0.64077,113999999.0
2006-05-05 18:26:00,0.64075,0.64085,0.64075,0.64085,104700000.0
2006-05-05 18:27:00,0.6408,0.6409,0.64077,0.64085,402600005.0
2006-05-05 18:28:00,0.64083,0.64099,0.64078,0.64092,165900000.0
2006-05-05 18:29:00,0.64094,0.64099,0.64078,0.6408,210899999.0
2006-05-05 18:30:00,0.64072,0.64072,0.6406,0.64067,66100000.0
2006-05-05 18:31:00,0.6406,0.64065,0.64055,0.6406,207399999.0
2006-05-05 18:32:00,0.64062,0.64069,0.64062,0.64065,62100000.0
2006-05-05 18:33:00,0.6407,0.64073,0.64058,0.6407,237799999.0
2006-05-05 18:34:00,0.64076,0.64076,0.64045,0.64045,103800000.0
2006-05-05 18:35:00,0.64047,0.64052,0.64037,0.64045,120900000.0
2006-05-05 18:36:00,0.64047,0.64047,0.64035,0.64035,192299998.0
2006-05-05 18:37:00,0.64035,0.6405,0.6403,0.6405,56800000.0
2006-05-05 18:38:00,0.64052,0.64064,0.64052,0.64057,156299999.0
2006-05-05 18:39:00,0.6406,0.64068,0.64054,0.64062,348099998.0
2006-05-05 18:40:00,0.64059,0.64059,0.64041,0.64054,107700001.0
2006-05-05 18:41:00,0.6404,0.64053,0.64034,0.64042,260999996.0
2006-05-05 18:42:00,0.64052,0.64054,0.64044,0.64054,103799999.0
2006-05-05 18:43:00,0.64048,0.64062,0.64028,0.64041,715299997.0
2006-05-05 18:44:00,0.64038,0.64053,0.6403,0.64051,321799996.0
2006-05-05 18:45:00,0.6406,0.64061,0.64039,0.64055,512099996.0
2006-05-05 18:46:00,0.64055,0.6406,0.64055,0.64055,157200000.0
2006-05-05 18:47:00,0.64055,0.6406,0.64055,0.6406,164900000.0
2006-05-05 18:48:00,0.6406,0.6406,0.64045,0.64045,150600000.0
2006-05-05 18:49:00,0.64047,0.6407,0.64047,0.64058,165099998.0
2006-05-05 18:50:00,0.64053,0.64053,0.64037,0.64044,97999998.0
2006-05-05 18:51:00,0.64035,0.64048,0.64035,0.64048,101299999.0
2006-05-05 18:52:00,0.64058,0.64065,0.64056,0.6406,49600000.0
2006-05-05 18:53:00,0.64062,0.6408,0.6406,0.6408,68100000.0
2006-05-05 18:54:00,0.64085,0.64085,0.6408,0.6408,43000000.0
2006-05-05 18:55:00,0.64088,0.64088,0.64075,0.6408,124299998.0
2006-05-05 18:56:00,0.64082,0.64085,0.6408,0.6408,77299999.0
2006-05-05 18:57:00,0.64082,0.64085,0.64075,0.6408,50900000.0
2006-05-05 18:58:00,0.6408,0.64085,0.6408,0.64085,58800000.0
2006-05-05 18:59:00,0.64077,0.641,0.64077,0.641,189700000.0
2006-05-05 19:00:00,0.64106,0.64116,0.64106,0.6411,101900000.0
2006-05-05 19:01:00,0.64109,0.64109,0.64087,0.64087,58600000.0
2006-05-05 19:02:00,0.64084,0.64084,0.64049,0.64049,85100001.0
2006-05-05 19:03:00,0.6404,0.6406,0.6404,0.64053,207700001.0
2006-05-05 19:04:00,0.64052,0.64058,0.64038,0.64038,172100001.0
2006-05-05 19:05:00,0.64031,0.64037,0.64025,0.64035,141500001.0
2006-05-05 19:06:00,0.64035,0.64037,0.64025,0.6403,246600000.0
2006-05-05 19:07:00,0.64036,0.64044,0.64014,0.6404,275599999.0
2006-05-05 19:08:00,0.64053,0.64053,0.64041,0.64046,114400000.0
2006-05-05 19:09:00,0.6405,0.6405,0.64035,0.64043,137000001.0
2006-05-05 19:10:00,0.64047,0.64062,0.64047,0.64062,96299999.0
2006-05-05 19:11:00,0.64058,0.64063,0.64045,0.64045,131100002.0
2006-05-05 19:12:00,0.64035,0.64045,0.64035,0.6404,20800000.0
2006-05-05 19:13:00,0.6404,0.64051,0.64036,0.64036,93100000.0
2006-05-05 19:14:00,0.6404,0.6405,0.6404,0.64045,63900000.0
2006-05-05 19:15:00,0.64045,0.6405,0.64045,0.64045,88800000.0
2006-05-05 19:16:00,0.6404,0.6406,0.6404,0.6406,67600001.0
2006-05-05 19:17:00,0.64064,0.64076,0.64053,0.64074,142699999.0
2006-05-05 19:18:00,0.6408,0.64085,0.64078,0.64085,65400000.0
2006-05-05 19:19:00,0.64079,0.64137,0.64079,0.64137,82200000.0
2006-05-05 19:20:00,0.64143,0.64156,0.64127,0.64155,87000000.0
2006-05-05 19:21:00,0.64163,0.64168,0.64148,0.64158,136600001.0
2006-05-05 19:22:00,0.64155,0.6416,0.64155,0.6416,155899998.0
2006-05-05 19:23:00,0.6415,0.6416,0.6415,0.64155,70000001.0
2006-05-05 19:24:00,0.6416,0.64163,0.64155,0.64155,62400000.0
2006-05-05 19:25:00,0.64148,0.64153,0.64126,0.64145,96099998.0
2006-05-05 19:26:00,0.64116,0.64116,0.64095,0.64102,47000000.0
2006-05-05 19:27:00,0.64102,0.6411,0.64095,0.64095,143700000.0
2006-05-05 19:28:00,0.64107,0.64107,0.6407,0.64077,177800003.0
2006-05-05 19:29:00,0.64081,0.641,0.64079,0.64098,93400001.0
2006-05-05 19:30:00,0.64101,0.64101,0.64063,0.64063,51100001.0
2006-05-05 19:31:00,0.64047,0.64065,0.64043,0.64065,103700000.0
2006-05-05 19:32:00,0.64067,0.64071,0.64055,0.64055,127299999.0
2006-05-05 19:33:00,0.64051,0.64075,0.64051,0.64075,61400000.0
2006-05-05 19:34:00,0.6408,0.64083,0.64067,0.6408,113899999.0
2006-05-05 19:35:00,0.6408,0.64085,0.6407,0.6408,186299999.0
2006-05-05 19:36:00,0.64078,0.64082,0.6407,0.64075,193400001.0
2006-05-05 19:37:00,0.64075,0.6408,0.64073,0.64073,93200000.0
2006-05-05 19:38:00,0.64083,0.64091,0.64081,0.64087,99099998.0
2006-05-05 19:39:00,0.64095,0.64098,0.64088,0.6409,255200000.0
2006-05-05 19:40:00,0.64102,0.64106,0.64098,0.64103,65899999.0
2006-05-05 19:41:00,0.64107,0.64114,0.64104,0.64105,84200001.0
2006-05-05 19:42:00,0.64102,0.64108,0.64097,0.64097,76599999.0
2006-05-05 19:43:00,0.641,0.64105,0.64095,0.64097,96499999.0
2006-05-05 19:44:00,0.64107,0.6411,0.6409,0.64102,70700001.0
2006-05-05 19:45:00,0.64105,0.64115,0.641,0.641,83500002.0
2006-05-05 19:46:00,0.64103,0.6411,0.64095,0.64105,145199996.0
2006-05-05 19:47:00,0.64112,0.64127,0.64112,0.6412,59800000.0
2006-05-05 19:48:00,0.64115,0.64126,0.64115,0.64122,58100000.0
2006-05-05 19:49:00,0.6413,0.64154,0.64119,0.64119,102800001.0
2006-05-05 19:50:00,0.64137,0.6414,0.6413,0.64135,130299998.0
2006-05-05 19:51:00,0.6414,0.64145,0.64135,0.6414,141900000.0
2006-05-05 19:52:00,0.6414,0.64145,0.6413,0.6414,143699999.0
2006-05-05 19:53:00,0.64142,0.64142,0.64132,0.64135,77900000.0
2006-05-05 19:54:00,0.64135,0.64145,0.64135,0.6414,146000001.0
2006-05-05 19:55:00,0.6413,0.6414,0.6413,0.6414,214599999.0
2006-05-05 19:56:00,0.64138,0.64145,0.64132,0.64135,279100001.0
2006-05-05 19:57:00,0.64138,0.64138,0.6412,0.64127,120199998.0
2006-05-05 19:58:00,0.64133,0.64133,0.6412,0.64127,158100000.0
2006-05-05 19:59:00,0.6413,0.64135,0.64125,0.64125,128299999.0
2006-05-05 20:00:00,0.64127,0.6414,0.64126,0.64134,275200001.0
2006-05-05 20:01:00,0.64135,0.6414,0.64127,0.64138,115800000.0
2006-05-05 20:02:00,0.6414,0.6414,0.64135,0.64135,86800000.0
2006-05-05 20:03:00,0.64145,0.64145,0.64135,0.64142,52600000.0
2006-05-05 20:04:00,0.64137,0.64138,0.64123,0.64127,110099999.0
2006-05-05 20:05:00,0.64123,0.64123,0.64099,0.64099,169600000.0
2006-05-05 20:06:00,0.64109,0.6411,0.64094,0.64104,339200001.0
2006-05-05 20:07:00,0.64107,0.64124,0.64107,0.64116,92200000.0
2006-05-05 20:08:00,0.64125,0.64135,0.64125,0.64135,65300000.0
2006-05-05 20:09:00,0.64134,0.64134,0.64095,0.64112,107299999.0
2006-05-05 20:10:00,0.64103,0.64119,0.64101,0.64114,118000000.0
2006-05-05 20:11:00,0.64108,0.64111,0.64108,0.64111,72899999.0
2006-05-05 20:12:00,0.64115,0.64115,0.64105,0.6411,101999999.0
2006-05-05 20:13:00,0.64118,0.6412,0.64085,0.6411,125199999.0
2006-05-05 20:14:00,0.64118,0.64123,0.64111,0.64123,128800002.0
2006-05-05 20:15:00,0.64116,0.64121,0.64113,0.64117,68699999.0
2006-05-05 20:16:00,0.64115,0.64125,0.64105,0.64105,438000001.0
2006-05-05 20:17:00,0.64102,0.64118,0.64102,0.64115,195599998.0
2006-05-05 20:18:00,0.64112,0.64115,0.64107,0.64115,76400000.0
2006-05-05 20:19:00,0.64115,0.64115,0.6411,0.64115,64599999.0
2006-05-05 20:20:00,0.6412,0.6412,0.64105,0.6411,69500000.0
2006-05-05 20:21:00,0.64112,0.6412,0.6411,0.64115,79200001.0
2006-05-05 20:22:00,0.64115,0.64115,0.6411,0.64115,116399999.0
2006-05-05 20:23:00,0.64115,0.6412,0.64105,0.6412,60600000.0
2006-05-05 20:24:00,0.64115,0.64115,0.64085,0.64115,101000000.0
2006-05-05 20:25:00,0.64113,0.64114,0.641,0.64105,111800000.0
2006-05-05 20:26:00,0.6411,0.64115,0.641,0.64105,80400000.0
2006-05-05 20:27:00,0.64105,0.6411,0.64105,0.6411,75700000.0
2006-05-05 20:28:00,0.6411,0.6411,0.64105,0.6411,43700000.0
2006-05-05 20:29:00,0.6411,0.64115,0.64105,0.6411,223100002.0
2006-05-05 20:30:00,0.64103,0.64126,0.64103,0.64126,279499998.0
2006-05-05 20:31:00,0.64133,0.64133,0.6412,0.6413,167799999.0
2006-05-05 20:32:00,0.6412,0.6413,0.6412,0.64127,94000000.0
2006-05-05 20:33:00,0.64125,0.64132,0.6412,0.64122,224800002.0
2006-05-05 20:34:00,0.6413,0.6413,0.64122,0.6413,197499995.0
2006-05-05 20:35:00,0.6413,0.6413,0.6412,0.64125,81200001.0
2006-05-05 20:36:00,0.64125,0.6414,0.64115,0.6412,144299999.0
2006-05-05 20:37:00,0.64122,0.6414,0.6412,0.64125,209300002.0
2006-05-05 20:38:00,0.64125,0.64127,0.6412,0.64125,144699999.0
2006-05-05 20:39:00,0.64125,0.6413,0.64125,0.6413,72399998.0
2006-05-05 20:40:00,0.64125,0.64135,0.6412,0.64125,243099998.0
2006-05-05 20:41:00,0.64125,0.6413,0.6412,0.6413,187099998.0
2006-05-05 20:42:00,0.64125,0.6413,0.64117,0.64125,48100001.0
2006-05-05 20:43:00,0.64125,0.64135,0.64125,0.64125,116200000.0
2006-05-05 20:44:00,0.6412,0.6413,0.6412,0.6413,23800000.0
2006-05-05 20:45:00,0.64125,0.6413,0.64118,0.6412,37800000.0
2006-05-05 20:46:00,0.64127,0.64127,0.64111,0.64111,73300000.0
2006-05-05 20:47:00,0.64121,0.64126,0.64117,0.64117,89700001.0
2006-05-05 20:48:00,0.64109,0.64115,0.64109,0.64115,140999997.0
2006-05-05 20:49:00,0.64122,0.64134,0.64117,0.64128,80800000.0
2006-05-05 20:50:00,0.64131,0.64134,0.64126,0.6413,139000000.0
2006-05-05 20:51:00,0.64129,0.64142,0.64129,0.64136,59300000.0
2006-05-05 20:52:00,0.64132,0.64141,0.64126,0.6413,83700000.0
2006-05-05 20:53:00,0.64137,0.64141,0.64125,0.64132,284999996.0
2006-05-05 20:54:00,0.64133,0.64139,0.64128,0.64138,187300000.0
2006-05-05 20:55:00,0.64128,0.64138,0.64128,0.64134,107600002.0
2006-05-05 20:56:00,0.64133,0.64145,0.6411,0.64138,118500000.0
2006-05-05 20:57:00,0.64135,0.64145,0.6412,0.64135,56500000.0
2006-05-05 20:58:00,0.64129,0.64134,0.641,0.641,348500000.0
2006-05-05 20:59:00,0.641,0.6411,0.64095,0.641,212599999.0
2006-05-05 21:00:00,0.641,0.64102,0.64095,0.641,155000000.0
2006-05-05 21:01:00,0.6409,0.64102,0.6409,0.64102,78600000.0
2006-05-05 21:02:00,0.641,0.64105,0.64097,0.641,65700000.0
2006-05-05 21:03:00,0.64105,0.6411,0.64095,0.6411,119899999.0
2006-05-05 21:04:00,0.641,0.64105,0.64095,0.64095,88400000.0
2006-05-05 21:05:00,0.64105,0.6411,0.64095,0.641,109799999.0
2006-05-05 21:06:00,0.64095,0.6411,0.64095,0.641,141000000.0
2006-05-05 21:07:00,0.64105,0.64105,0.641,0.641,54300001.0
2006-05-05 21:08:00,0.641,0.64105,0.6409,0.641,100100000.0
2006-05-05 21:09:00,0.641,0.6411,0.64095,0.64105,103200001.0
2006-05-05 21:10:00,0.641,0.64105,0.641,0.64105,36000000.0
2006-05-05 21:11:00,0.641,0.641,0.641,0.641,7100000.0
2006-05-05 21:12:00,0.64095,0.64108,0.64095,0.64102,80100000.0
2006-05-05 21:13:00,0.64098,0.64102,0.64095,0.641,78000000.0
2006-05-05 21:14:00,0.64105,0.64105,0.641,0.641,82099999.0
2006-05-05 21:15:00,0.641,0.6411,0.64095,0.641,230399998.0
2006-05-05 21:16:00,0.64105,0.64105,0.64088,0.64095,115599998.0
2006-05-05 21:17:00,0.64095,0.64105,0.64085,0.64105,165799999.0
2006-05-05 21:18:00,0.64105,0.64105,0.64095,0.64102,146200000.0
2006-05-05 21:19:00,0.64105,0.64105,0.64095,0.641,145000003.0
2006-05-05 21:20:00,0.64105,0.6411,0.6409,0.64095,220500003.0
2006-05-05 21:21:00,0.64105,0.64105,0.64095,0.64105,92599999.0
2006-05-05 21:22:00,0.64105,0.64105,0.64095,0.641,120099999.0
2006-05-05 21:23:00,0.64095,0.64105,0.64095,0.64105,125299999.0
2006-05-05 21:24:00,0.64105,0.64105,0.64095,0.641,87400000.0
2006-05-05 21:25:00,0.641,0.64105,0.641,0.64105,91200000.0
2006-05-05 21:26:00,0.64102,0.64105,0.64095,0.64098,139399999.0
2006-05-05 21:27:00,0.641,0.64105,0.64095,0.64105,102100002.0
2006-05-05 21:28:00,0.64105,0.64105,0.641,0.641,19400000.0
2006-05-05 21:29:00,0.641,0.64105,0.64085,0.64095,111800000.0
2006-05-05 21:30:00,0.64102,0.6411,0.64095,0.64105,185500000.0
2006-05-05 21:31:00,0.64105,0.64105,0.641,0.641,13200000.0
2006-05-05 21:32:00,0.641,0.64105,0.64095,0.64105,60900000.0
2006-05-05 21:33:00,0.64105,0.64105,0.641,0.64105,68100001.0
2006-05-05 21:34:00,0.64105,0.64105,0.64092,0.641,111299999.0
2006-05-05 21:35:00,0.641,0.64105,0.64097,0.641,180300000.0
2006-05-05 21:36:00,0.641,0.6411,0.64092,0.64105,257599999.0
2006-05-05 21:37:00,0.64102,0.6411,0.641,0.64105,150200002.0
2006-05-05 21:38:00,0.64105,0.6411,0.641,0.64102,92500000.0
2006-05-05 21:39:00,0.641,0.64105,0.6409,0.64102,99900001.0
2006-05-05 21:40:00,0.64105,0.6411,0.6409,0.64108,209199999.0
2006-05-05 21:41:00,0.641,0.64105,0.64095,0.64105,155299999.0
2006-05-05 21:42:00,0.64102,0.64105,0.641,0.64105,113800001.0
2006-05-05 21:43:00,0.641,0.6411,0.64095,0.64095,87900000.0
2006-05-05 21:44:00,0.64105,0.64105,0.64085,0.64085,43400000.0
2006-05-05 21:45:00,0.641,0.64105,0.64092,0.641,91199999.0
2006-05-05 21:46:00,0.64098,0.64105,0.64097,0.64097,81999999.0
2006-05-05 21:47:00,0.641,0.64105,0.641,0.64105,81999999.0
2006-05-05 21:48:00,0.64105,0.64105,0.64105,0.64105,68299999.0
2006-05-05 21:49:00,0.641,0.64105,0.6409,0.64098,88399998.0
2006-05-05 21:50:00,0.64105,0.6411,0.64095,0.64102,76800001.0
2006-05-05 21:51:00,0.641,0.64105,0.64097,0.64105,86099999.0
2006-05-05 21:52:00,0.641,0.64115,0.64097,0.64105,53100000.0
2006-05-05 21:53:00,0.64095,0.64105,0.64095,0.64105,55400000.0
2006-05-05 21:54:00,0.64105,0.64105,0.64095,0.641,144400000.0
2006-05-05 21:55:00,0.641,0.64105,0.64098,0.641,46200000.0
2006-05-05 21:56:00,0.64105,0.64105,0.64095,0.64095,90200001.0
2006-05-05 21:57:00,0.641,0.64105,0.6409,0.64102,142000000.0
2006-05-05 21:58:00,0.641,0.64105,0.641,0.64105,77399998.0
2006-05-05 21:59:00,0.641,0.6411,0.641,0.641,44900000.0
2006-05-05 22:00:00,0.641,0.64105,0.64095,0.64105,103299999.0
2006-05-05 22:01:00,0.64102,0.64105,0.64095,0.641,74900000.0
2006-05-05 22:02:00,0.64105,0.64105,0.641,0.641,107200001.0
2006-05-05 22:03:00,0.64105,0.64105,0.64102,0.64102,82099999.0
2006-05-05 22:04:00,0.641,0.64105,0.64095,0.641,98099999.0
2006-05-05 22:05:00,0.64095,0.6411,0.64095,0.64097,169599999.0
2006-05-05 22:06:00,0.64085,0.64115,0.64085,0.641,126800000.0
2006-05-05 22:07:00,0.641,0.64105,0.64095,0.64095,88100000.0
2006-05-05 22:08:00,0.641,0.64115,0.64095,0.64115,57400000.0
2006-05-05 22:09:00,0.64105,0.64105,0.64095,0.64102,70299999.0
2006-05-05 22:10:00,0.641,0.64105,0.64095,0.641,68900000.0
2006-05-05 22:11:00,0.64092,0.64105,0.64092,0.64105,173399999.0
2006-05-05 22:12:00,0.641,0.64105,0.64092,0.64098,145600001.0
2006-05-05 22:13:00,0.6411,0.6411,0.64095,0.641,63999999.0
2006-05-05 22:14:00,0.64105,0.64105,0.6409,0.64102,136499996.0
2006-05-05 22:15:00,0.64102,0.64105,0.64095,0.641,156800001.0
2006-05-05 22:16:00,0.64098,0.64108,0.64098,0.641,75099999.0
2006-05-05 22:17:00,0.64105,0.64105,0.64095,0.64105,78999999.0
2006-05-05 22:18:00,0.64105,0.64105,0.6409,0.6409,73800001.0
2006-05-05 22:19:00,0.641,0.6411,0.6409,0.641,109400001.0
2006-05-05 22:20:00,0.64105,0.64105,0.641,0.641,61400001.0
2006-05-05 22:21:00,0.64105,0.64105,0.64095,0.641,102899999.0
2006-05-05 22:22:00,0.64108,0.64108,0.64095,0.64095,65700000.0
2006-05-05 22:23:00,0.64095,0.6411,0.64095,0.64105,109099999.0
2006-05-05 22:24:00,0.64095,0.64105,0.64092,0.64105,222700002.0
2006-05-05 22:25:00,0.64095,0.64105,0.64095,0.641,119699999.0
2006-05-05 22:26:00,0.641,0.64105,0.64097,0.64105,84300000.0
2006-05-05 22:27:00,0.64095,0.6411,0.64095,0.6411,97199998.0
2006-05-05 22:28:00,0.6409,0.64102,0.6409,0.64102,57199998.0
2006-05-05 22:29:00,0.641,0.64105,0.641,0.641,41500000.0
2006-05-05 22:30:00,0.64105,0.6411,0.641,0.64105,110000000.0
2006-05-05 22:31:00,0.64105,0.64105,0.64092,0.64092,78900000.0
2006-05-05 22:32:00,0.64105,0.64105,0.64105,0.64105,30200000.0
2006-05-05 22:33:00,0.641,0.64105,0.641,0.64105,105699999.0
2006-05-05 22:34:00,0.641,0.64105,0.64075,0.64102,131199999.0
2006-05-05 22:35:00,0.64107,0.64107,0.64098,0.64098,106199998.0
2006-05-05 22:36:00,0.641,0.64105,0.64095,0.641,163700000.0
2006-05-05 22:37:00,0.641,0.641,0.64095,0.641,60200000.0
2006-05-05 22:38:00,0.6409,0.641,0.64075,0.641,90000001.0
2006-05-05 22:39:00,0.641,0.64105,0.641,0.64105,12700000.0
2006-05-05 22:40:00,0.641,0.64105,0.6409,0.64095,69200001.0
2006-05-05 22:41:00,0.641,0.641,0.64097,0.641,55900000.0
2006-05-05 22:42:00,0.641,0.64108,0.64095,0.64108,70300000.0
2006-05-05 22:43:00,0.641,0.6411,0.64085,0.641,200300002.0
2006-05-05 22:44:00,0.64105,0.64108,0.64092,0.64092,201699998.0
2006-05-05 22:45:00,0.641,0.6411,0.64095,0.641,183500001.0
2006-05-05 22:46:00,0.64102,0.64105,0.6408,0.64095,250899998.0
2006-05-05 22:47:00,0.64095,0.64105,0.64095,0.64103,88500002.0
2006-05-05 22:48:00,0.64098,0.6411,0.64085,0.641,116100000.0
2006-05-05 22:49:00,0.641,0.641,0.641,0.641,39500001.0
2006-05-05 22:50:00,0.64105,0.64105,0.64075,0.641,197999997.0
2006-05-05 22:51:00,0.641,0.64105,0.64092,0.64095,153800000.0
2006-05-05 22:52:00,0.64102,0.64102,0.64095,0.641,121700000.0
2006-05-05 22:53:00,0.64105,0.64105,0.64095,0.64105,78299999.0
2006-05-05 22:54:00,0.64102,0.64105,0.64095,0.64095,111799999.0
2006-05-05 22:55:00,0.64095,0.6411,0.64095,0.64095,151100001.0
2006-05-05 22:56:00,0.64105,0.64107,0.64095,0.641,157299999.0
2006-05-05 22:57:00,0.641,0.64115,0.64098,0.64102,103500000.0
2006-05-05 22:58:00,0.641,0.6411,0.64095,0.641,94000000.0
2006-05-05 22:59:00,0.64085,0.64105,0.6408,0.6408,131500000.0
2006-05-08 00:00:00,0.6419,0.6419,0.6418,0.6418,59700001.0
2006-05-08 00:01:00,0.6419,0.6423,0.6419,0.6423,59700001.0
2006-05-08 00:02:00,0.6424,0.6425,0.6424,0.6425,59700001.0
2006-05-08 00:03:00,0.6424,0.6425,0.6424,0.6424,59700001.0
2006-05-08 00:04:00,0.6425,0.6425,0.6424,0.6425,59700001.0
2006-05-08 00:06:00,0.6422,0.6422,0.6421,0.6421,59700001.0
2006-05-08 00:08:00,0.6422,0.6422,0.6422,0.6422,59700001.0
2006-05-08 00:11:00,0.6421,0.6421,0.6421,0.6421,59700001.0
2006-05-08 00:12:00,0.6419,0.6419,0.6419,0.6419,59700001.0
2006-05-08 00:13:00,0.6418,0.642,0.6418,0.642,59700001.0
2006-05-08 00:14:00,0.6424,0.6424,0.6424,0.6424,59700001.0
2006-05-08 00:15:00,0.6422,0.6422,0.6422,0.6422,59700001.0
2006-05-08 00:16:00,0.6423,0.6424,0.6422,0.6424,59700001.0
2006-05-08 00:20:00,0.6422,0.6423,0.6422,0.6423,59700001.0
2006-05-08 00:21:00,0.6424,0.6425,0.6424,0.6424,59700001.0
2006-05-08 00:24:00,0.6426,0.6426,0.6426,0.6426,59700001.0
2006-05-08 00:25:00,0.6429,0.6429,0.6427,0.6427,59700001.0
2006-05-08 00:26:00,0.6425,0.6425,0.6423,0.6425,59700001.0
2006-05-08 00:27:00,0.6429,0.6429,0.6427,0.6427,59700001.0
2006-05-08 00:28:00,0.6425,0.6425,0.6423,0.6423,59700001.0
2006-05-08 00:29:00,0.6422,0.6424,0.6422,0.6424,59700001.0
2006-05-08 00:30:00,0.6425,0.6425,0.6422,0.6423,59700001.0
2006-05-08 00:31:00,0.6426,0.6426,0.6424,0.6424,59700001.0
2006-05-08 00:32:00,0.6425,0.6425,0.6425,0.6425,59700001.0
2006-05-08 00:33:00,0.6424,0.6424,0.6424,0.6424,59700001.0
2006-05-08 00:34:00,0.6425,0.6425,0.6424,0.6424,59700001.0
2006-05-08 00:35:00,0.6425,0.6425,0.6424,0.6424,59700001.0
2006-05-08 00:37:00,0.6422,0.6422,0.6421,0.6422,59700001.0
2006-05-08 00:38:00,0.6425,0.6425,0.6424,0.6425,59700001.0
2006-05-08 00:40:00,0.6424,0.6424,0.6424,0.6424,59700001.0
2006-05-08 00:41:00,0.6423,0.6424,0.6423,0.6424,59700001.0
2006-05-08 00:42:00,0.6423,0.6423,0.6421,0.6422,59700001.0
2006-05-08 00:43:00,0.6423,0.6423,0.6423,0.6423,59700001.0
2006-05-08 00:44:00,0.6424,0.6424,0.6424,0.6424,59700001.0
2006-05-08 00:45:00,0.6422,0.6422,0.6422,0.6422,59700001.0
2006-05-08 00:46:00,0.6423,0.6423,0.642,0.6422,59700001.0
2006-05-08 00:47:00,0.6423,0.6423,0.6423,0.6423,59700001.0
2006-05-08 00:50:00,0.6424,0.6424,0.6423,0.6423,59700001.0
2006-05-08 00:56:00,0.6424,0.6424,0.6424,0.6424,59700001.0
2006-05-08 00:57:00,0.6423,0.6424,0.6423,0.6424,59700001.0
2006-05-08 01:00:00,0.6423,0.6423,0.6423,0.6423,59700001.0
2006-05-08 01:02:00,0.6424,0.6424,0.6424,0.6424,59700001.0
2006-05-08 01:03:00,0.6422,0.6423,0.6422,0.6423,59700001.0
2006-05-08 01:04:00,0.6425,0.6425,0.6424,0.6424,59700001.0
2006-05-08 01:05:00,0.6423,0.6423,0.6423,0.6423,59700001.0
2006-05-08 01:10:00,0.6422,0.6422,0.6421,0.6421,59700001.0
2006-05-08 01:11:00,0.6423,0.6423,0.6423,0.6423,59700001.0
2006-05-08 01:14:00,0.6422,0.6422,0.6422,0.6422,59700001.0
2006-05-08 01:20:00,0.6423,0.6423,0.6423,0.6423,59700001.0
2006-05-08 01:27:00,0.6422,0.6422,0.6421,0.6421,59700001.0
2006-05-08 01:28:00,0.6422,0.6422,0.6422,0.6422,59700001.0
2006-05-08 01:29:00,0.6423,0.6423,0.6423,0.6423,59700001.0
2006-05-08 01:30:00,0.6422,0.6423,0.6421,0.6423,59700001.0
2006-05-08 01:31:00,0.6422,0.6422,0.6422,0.6422,59700001.0
2006-05-08 01:32:00,0.6423,0.6423,0.6423,0.6423,59700001.0
2006-05-08 01:33:00,0.6424,0.6425,0.6424,0.6425,59700001.0
2006-05-08 01:34:00,0.6424,0.6424,0.6423,0.6424,59700001.0
2006-05-08 01:36:00,0.6422,0.6424,0.6422,0.6424,59700001.0
2006-05-08 01:39:00,0.6423,0.6423,0.6422,0.6423,59700001.0
2006-05-08 01:40:00,0.6424,0.6425,0.6424,0.6425,59700001.0
2006-05-08 01:45:00,0.6423,0.6424,0.6423,0.6423,59700001.0
2006-05-08 01:46:00,0.6422,0.6423,0.6422,0.6423,59700001.0
2006-05-08 01:47:00,0.6422,0.6422,0.6422,0.6422,59700001.0
2006-05-08 01:55:00,0.6421,0.6421,0.6421,0.6421,59700001.0
2006-05-08 01:57:00,0.642,0.6421,0.642,0.642,59700001.0
2006-05-08 01:59:00,0.6421,0.6421,0.642,0.642,59700001.0
2006-05-08 02:00:00,0.64183,0.64185,0.64178,0.6418,59700001.0
2006-05-08 02:01:00,0.64187,0.64193,0.64182,0.64193,48500000.0
2006-05-08 02:02:00,0.64189,0.64192,0.64182,0.64183,135999999.0
2006-05-08 02:03:00,0.64174,0.64194,0.64174,0.64176,96100001.0
2006-05-08 02:04:00,0.64194,0.64194,0.64187,0.64191,49500000.0
2006-05-08 02:05:00,0.64187,0.64194,0.64183,0.64194,90899998.0
2006-05-08 02:06:00,0.64188,0.64195,0.64188,0.64195,94799999.0
2006-05-08 02:07:00,0.64189,0.64195,0.64179,0.64193,87000000.0
2006-05-08 02:08:00,0.64184,0.64207,0.64184,0.64207,82700000.0
2006-05-08 02:09:00,0.64205,0.64205,0.642,0.642,63400000.0
2006-05-08 02:10:00,0.64205,0.64207,0.64195,0.64207,76499999.0
2006-05-08 02:11:00,0.64205,0.64205,0.64195,0.642,63599999.0
2006-05-08 02:12:00,0.64192,0.64205,0.64192,0.64205,39500000.0
2006-05-08 02:13:00,0.64197,0.64207,0.64197,0.64198,85299999.0
2006-05-08 02:14:00,0.64205,0.64215,0.64205,0.64205,126100000.0
2006-05-08 02:15:00,0.64202,0.64232,0.64202,0.64217,81499999.0
2006-05-08 02:16:00,0.64207,0.6422,0.64207,0.64215,49900000.0
2006-05-08 02:17:00,0.64213,0.64217,0.64213,0.64217,35100000.0
2006-05-08 02:18:00,0.642,0.64212,0.642,0.64201,104800001.0
2006-05-08 02:19:00,0.64192,0.642,0.64188,0.64199,122699998.0
2006-05-08 02:20:00,0.6421,0.6421,0.64195,0.642,39200000.0
2006-05-08 02:21:00,0.64201,0.64207,0.64201,0.64206,103799998.0
2006-05-08 02:22:00,0.64205,0.64205,0.64195,0.64203,80600001.0
2006-05-08 02:23:00,0.64187,0.64208,0.64187,0.64195,147200000.0
2006-05-08 02:24:00,0.642,0.64205,0.64195,0.642,64100000.0
2006-05-08 02:25:00,0.64205,0.6421,0.6419,0.642,103099999.0
2006-05-08 02:26:00,0.64198,0.64199,0.64187,0.64187,38800000.0
2006-05-08 02:27:00,0.64193,0.64193,0.64177,0.64177,24000000.0
2006-05-08 02:28:00,0.64187,0.64204,0.64187,0.64203,81800000.0
2006-05-08 02:29:00,0.642,0.642,0.64185,0.6419,69500001.0
2006-05-08 02:30:00,0.642,0.642,0.64192,0.642,67799998.0
2006-05-08 02:31:00,0.642,0.64205,0.6419,0.64205,90100000.0
2006-05-08 02:32:00,0.64194,0.64202,0.64193,0.64202,83000000.0
2006-05-08 02:33:00,0.64205,0.64205,0.642,0.64205,28000000.0
2006-05-08 02:34:00,0.64197,0.6421,0.64189,0.64203,75200000.0
2006-05-08 02:35:00,0.64202,0.64223,0.64202,0.64221,92899997.0
2006-05-08 02:36:00,0.6422,0.6422,0.64205,0.64205,80800002.0
2006-05-08 02:37:00,0.64211,0.64213,0.64206,0.64206,68400001.0
2006-05-08 02:38:00,0.6421,0.6421,0.64205,0.64205,66199999.0
2006-05-08 02:39:00,0.64206,0.64216,0.64202,0.64202,48800001.0
2006-05-08 02:40:00,0.64186,0.64196,0.64179,0.64179,127400000.0
2006-05-08 02:41:00,0.64172,0.64172,0.64155,0.64155,20700000.0
2006-05-08 02:42:00,0.6416,0.6416,0.64136,0.64137,78100000.0
2006-05-08 02:43:00,0.64132,0.64142,0.64132,0.64142,26399999.0
2006-05-08 02:44:00,0.64129,0.64129,0.64109,0.64115,70400000.0
2006-05-08 02:45:00,0.64125,0.64127,0.6411,0.64127,61700000.0
2006-05-08 02:46:00,0.64126,0.64135,0.64116,0.64116,81300000.0
2006-05-08 02:47:00,0.64123,0.64129,0.64114,0.64125,126900001.0
2006-05-08 02:48:00,0.64122,0.64122,0.64112,0.64112,21500000.0
2006-05-08 02:49:00,0.64112,0.64118,0.64108,0.64112,93499999.0
2006-05-08 02:50:00,0.6412,0.64121,0.6411,0.6411,64700001.0
2006-05-08 02:51:00,0.6411,0.64118,0.64102,0.64105,51900000.0
2006-05-08 02:52:00,0.64105,0.64115,0.64105,0.64108,142499997.0
2006-05-08 02:53:00,0.64114,0.64126,0.64114,0.64126,35500000.0
2006-05-08 02:54:00,0.64115,0.64115,0.6411,0.6411,43599999.0
2006-05-08 02:55:00,0.64107,0.64107,0.64097,0.64101,69599999.0
2006-05-08 02:56:00,0.64097,0.64097,0.64054,0.64054,59100001.0
2006-05-08 02:57:00,0.64052,0.64068,0.64052,0.64063,57000001.0
2006-05-08 02:58:00,0.64064,0.64079,0.64062,0.64074,90900000.0
2006-05-08 02:59:00,0.64074,0.64074,0.64042,0.64047,96400001.0
2006-05-08 03:00:00,0.64045,0.64053,0.64045,0.6405,51500000.0
2006-05-08 03:01:00,0.64054,0.6408,0.64054,0.6408,86300000.0
2006-05-08 03:02:00,0.64068,0.64103,0.64064,0.64103,59300001.0
2006-05-08 03:03:00,0.64113,0.64113,0.64085,0.64085,135099999.0
2006-05-08 03:04:00,0.64089,0.64096,0.64085,0.64096,100900000.0
2006-05-08 03:05:00,0.64096,0.64108,0.64096,0.64103,155700000.0
2006-05-08 03:06:00,0.6409,0.64095,0.6409,0.64095,32200000.0
2006-05-08 03:07:00,0.64097,0.64099,0.64082,0.64082,68600000.0
2006-05-08 03:08:00,0.64067,0.64081,0.64055,0.64055,69500000.0
2006-05-08 03:09:00,0.64073,0.64076,0.64059,0.64069,75100000.0
2006-05-08 03:10:00,0.64072,0.64081,0.64072,0.64078,56700000.0
2006-05-08 03:11:00,0.64082,0.64099,0.64082,0.64099,95700002.0
2006-05-08 03:12:00,0.641,0.64103,0.64081,0.64103,103600000.0
2006-05-08 03:13:00,0.64092,0.64092,0.64081,0.64081,14000000.0
2006-05-08 03:14:00,0.64068,0.64068,0.64058,0.64059,89699998.0
2006-05-08 03:15:00,0.64058,0.64064,0.64056,0.64056,79100000.0
2006-05-08 03:16:00,0.64053,0.64053,0.6402,0.6402,69699999.0
2006-05-08 03:17:00,0.64028,0.64036,0.64023,0.64023,44500000.0
2006-05-08 03:18:00,0.64017,0.64017,0.63991,0.63999,84600000.0
2006-05-08 03:19:00,0.6398,0.64008,0.6398,0.63989,88299999.0
2006-05-08 03:20:00,0.63993,0.64005,0.63988,0.64005,75500000.0
2006-05-08 03:21:00,0.64014,0.64021,0.64014,0.64021,15000000.0
2006-05-08 03:22:00,0.64015,0.64025,0.64015,0.6402,50000000.0
2006-05-08 03:23:00,0.6402,0.64025,0.6402,0.6402,87300000.0
2006-05-08 03:24:00,0.64016,0.64028,0.64016,0.64028,95600000.0
2006-05-08 03:25:00,0.64015,0.64025,0.64015,0.64025,41700000.0
2006-05-08 03:26:00,0.64025,0.6403,0.64015,0.64015,67500000.0
2006-05-08 03:27:00,0.64023,0.64033,0.64022,0.64028,69500000.0
2006-05-08 03:28:00,0.64022,0.6403,0.64015,0.64015,76800001.0
2006-05-08 03:29:00,0.64018,0.64027,0.64018,0.64027,84299999.0
2006-05-08 03:30:00,0.64018,0.64038,0.64017,0.64029,162700000.0
2006-05-08 03:31:00,0.64021,0.64032,0.6401,0.64032,55700000.0
2006-05-08 03:32:00,0.6403,0.64039,0.64025,0.64035,56200000.0
2006-05-08 03:33:00,0.64034,0.64037,0.64024,0.64024,95500000.0
2006-05-08 03:34:00,0.64025,0.64035,0.64025,0.6403,94300001.0
2006-05-08 03:35:00,0.64037,0.64037,0.64021,0.64026,80599999.0
2006-05-08 03:36:00,0.64012,0.64026,0.64012,0.64026,64999999.0
2006-05-08 03:37:00,0.6403,0.6403,0.64006,0.64007,64700001.0
2006-05-08 03:38:00,0.6401,0.64014,0.64008,0.64008,49500000.0
2006-05-08 03:39:00,0.64011,0.64011,0.64005,0.64005,80500000.0
2006-05-08 03:40:00,0.63993,0.64002,0.63993,0.64002,99099999.0
2006-05-08 03:41:00,0.64003,0.64003,0.63988,0.63997,95700000.0
2006-05-08 03:42:00,0.6399,0.64007,0.6399,0.64007,91600000.0
2006-05-08 03:43:00,0.63993,0.63997,0.63986,0.63986,46300000.0
2006-05-08 03:44:00,0.63971,0.63986,0.63971,0.63977,64300000.0
2006-05-08 03:45:00,0.6399,0.6399,0.6398,0.6398,23100000.0
2006-05-08 03:46:00,0.6398,0.6398,0.63952,0.63977,118700001.0
2006-05-08 03:47:00,0.63971,0.63974,0.63971,0.63974,20700000.0
2006-05-08 03:48:00,0.63965,0.63981,0.63963,0.63981,125899998.0
2006-05-08 03:49:00,0.63977,0.6399,0.63975,0.6399,84099998.0
2006-05-08 03:50:00,0.63987,0.63994,0.63981,0.63981,74200000.0
2006-05-08 03:51:00,0.63985,0.63985,0.6398,0.6398,80900000.0
2006-05-08 03:52:00,0.63986,0.63993,0.63985,0.63993,37900000.0
2006-05-08 03:53:00,0.6399,0.63995,0.6399,0.6399,58699999.0
2006-05-08 03:54:00,0.63985,0.64005,0.63985,0.64005,55600001.0
2006-05-08 03:55:00,0.6399,0.63995,0.63985,0.63995,107000001.0
2006-05-08 03:56:00,0.63986,0.64016,0.63986,0.64016,67100000.0
2006-05-08 03:57:00,0.64033,0.64033,0.64007,0.64028,160500000.0
2006-05-08 03:58:00,0.64028,0.64034,0.64019,0.64023,114800002.0
2006-05-08 03:59:00,0.64014,0.64014,0.64005,0.64011,65800000.0
2006-05-08 04:00:00,0.64008,0.64028,0.64006,0.64028,50500000.0
2006-05-08 04:01:00,0.6403,0.64035,0.64025,0.64035,41400000.0
2006-05-08 04:02:00,0.64025,0.64027,0.64025,0.64027,28200000.0
2006-05-08 04:03:00,0.6403,0.6403,0.64025,0.64025,139499998.0
2006-05-08 04:04:00,0.64032,0.64039,0.64032,0.64037,78200000.0
2006-05-08 04:05:00,0.64035,0.64042,0.64035,0.64042,116800000.0
2006-05-08 04:06:00,0.64047,0.64052,0.64041,0.6405,96200000.0
2006-05-08 04:07:00,0.64057,0.64073,0.64057,0.64073,74800000.0
2006-05-08 04:08:00,0.64092,0.64092,0.64077,0.64077,111299999.0
2006-05-08 04:09:00,0.64057,0.64087,0.64057,0.64081,71100000.0
2006-05-08 04:10:00,0.64078,0.64095,0.64078,0.64081,127999999.0
2006-05-08 04:11:00,0.64081,0.64081,0.64067,0.6408,68899998.0
2006-05-08 04:12:00,0.64085,0.64085,0.64075,0.64083,55300000.0
2006-05-08 04:13:00,0.64088,0.64091,0.64086,0.64087,34100000.0
2006-05-08 04:14:00,0.64091,0.64091,0.6407,0.6407,92700001.0
2006-05-08 04:15:00,0.64082,0.64101,0.64082,0.64094,117800000.0
2006-05-08 04:16:00,0.64087,0.64098,0.64087,0.64098,83600000.0
2006-05-08 04:17:00,0.64102,0.64102,0.64088,0.64091,95600000.0
2006-05-08 04:18:00,0.64096,0.64103,0.64093,0.64103,126699995.0
2006-05-08 04:19:00,0.64092,0.64092,0.64088,0.64088,25500000.0
2006-05-08 04:20:00,0.64087,0.64097,0.64087,0.64097,51900000.0
2006-05-08 04:21:00,0.64105,0.64105,0.64095,0.64095,109300000.0
2006-05-08 04:22:00,0.64095,0.6411,0.64095,0.64095,102300000.0
2006-05-08 04:23:00,0.64107,0.64124,0.64107,0.64122,80700002.0
2006-05-08 04:24:00,0.64121,0.64129,0.64115,0.64115,92700000.0
2006-05-08 04:25:00,0.64106,0.6414,0.64106,0.6413,103300000.0
2006-05-08 04:26:00,0.64128,0.64129,0.64123,0.64123,84300000.0
2006-05-08 04:27:00,0.64139,0.64146,0.64134,0.64146,57400000.0
2006-05-08 04:28:00,0.6416,0.6416,0.64145,0.64155,115800000.0
2006-05-08 04:29:00,0.64149,0.64153,0.64148,0.64148,65500000.0
2006-05-08 04:30:00,0.64149,0.6416,0.64146,0.64152,118300002.0
2006-05-08 04:31:00,0.64145,0.64162,0.64145,0.64155,87000000.0
2006-05-08 04:32:00,0.64149,0.64151,0.64142,0.64144,101099998.0
2006-05-08 04:33:00,0.64135,0.64138,0.64125,0.64125,143000000.0
2006-05-08 04:34:00,0.64129,0.64129,0.64126,0.64126,44599999.0
2006-05-08 04:35:00,0.64125,0.64136,0.64116,0.64129,83599999.0
2006-05-08 04:36:00,0.64112,0.64112,0.64092,0.64102,111900000.0
2006-05-08 04:37:00,0.64099,0.64103,0.64089,0.64094,86899999.0
2006-05-08 04:38:00,0.64105,0.64105,0.64092,0.64105,54899999.0
2006-05-08 04:39:00,0.64105,0.6411,0.641,0.64105,51000000.0
2006-05-08 04:40:00,0.64104,0.64104,0.64091,0.64091,109300000.0
2006-05-08 04:41:00,0.64092,0.64092,0.64078,0.64087,49300000.0
2006-05-08 04:42:00,0.64097,0.64112,0.64097,0.64112,92800001.0
2006-05-08 04:43:00,0.64101,0.64107,0.64093,0.64093,29299999.0
2006-05-08 04:44:00,0.64095,0.64097,0.64085,0.64085,134799998.0
2006-05-08 04:45:00,0.64087,0.64095,0.64087,0.64095,83500001.0
2006-05-08 04:46:00,0.6409,0.6409,0.6407,0.64073,128099999.0
2006-05-08 04:47:00,0.6408,0.64087,0.6408,0.6408,168500003.0
2006-05-08 04:48:00,0.64082,0.64102,0.64082,0.64102,114299999.0
2006-05-08 04:49:00,0.64103,0.64103,0.64083,0.64083,106999999.0
2006-05-08 04:50:00,0.64087,0.64087,0.6408,0.64085,111200002.0
2006-05-08 04:51:00,0.64098,0.641,0.64088,0.64088,92100001.0
2006-05-08 04:52:00,0.6409,0.64095,0.6409,0.64095,39800000.0
2006-05-08 04:53:00,0.64088,0.64102,0.64088,0.64102,43100000.0
2006-05-08 04:54:00,0.641,0.64105,0.64095,0.64105,52600000.0
2006-05-08 04:55:00,0.64105,0.64105,0.64095,0.641,86199999.0
2006-05-08 04:56:00,0.64095,0.64107,0.64095,0.641,93099999.0
2006-05-08 04:57:00,0.64101,0.64103,0.64079,0.641,102899998.0
2006-05-08 04:58:00,0.64097,0.64116,0.64097,0.64104,89400000.0
2006-05-08 04:59:00,0.64115,0.64125,0.64105,0.64115,100499998.0
2006-05-08 05:00:00,0.64115,0.64115,0.64105,0.6411,119199999.0
2006-05-08 05:01:00,0.64104,0.64115,0.64091,0.64107,110499998.0
2006-05-08 05:02:00,0.64111,0.64111,0.64106,0.64106,28600001.0
2006-05-08 05:03:00,0.64112,0.64112,0.64092,0.64097,71600000.0
2006-05-08 05:04:00,0.64111,0.64124,0.64103,0.64108,129000000.0
2006-05-08 05:05:00,0.64104,0.64116,0.64103,0.64105,90900002.0
2006-05-08 05:06:00,0.64119,0.64127,0.64112,0.64127,55599999.0
2006-05-08 05:07:00,0.6413,0.64135,0.64122,0.6413,97099999.0
2006-05-08 05:08:00,0.64125,0.6414,0.64125,0.6413,101299999.0
2006-05-08 05:09:00,0.64135,0.64135,0.64125,0.64135,80400002.0
2006-05-08 05:10:00,0.6413,0.6413,0.6413,0.6413,34400000.0
2006-05-08 05:11:00,0.6413,0.64138,0.64125,0.64135,169799999.0
2006-05-08 05:12:00,0.6413,0.6414,0.6413,0.6413,20800000.0
2006-05-08 05:13:00,0.6413,0.64135,0.64117,0.6413,101799998.0
2006-05-08 05:14:00,0.6413,0.64137,0.64126,0.64132,93999999.0
2006-05-08 05:15:00,0.64132,0.64139,0.64132,0.64139,35800000.0
2006-05-08 05:16:00,0.64145,0.64155,0.64145,0.6415,121000001.0
2006-05-08 05:17:00,0.64155,0.64155,0.64145,0.64155,104199999.0
2006-05-08 05:18:00,0.6415,0.6415,0.64123,0.64134,52800000.0
2006-05-08 05:19:00,0.64139,0.64186,0.64135,0.64186,31600000.0
2006-05-08 05:20:00,0.64197,0.64197,0.6418,0.64181,76200001.0
2006-05-08 05:21:00,0.64195,0.64195,0.64178,0.64195,52100000.0
2006-05-08 05:22:00,0.64186,0.64186,0.64166,0.64179,79099999.0
2006-05-08 05:23:00,0.64167,0.64167,0.64155,0.64155,20900000.0
2006-05-08 05:24:00,0.64165,0.64165,0.64155,0.6416,76400000.0
2006-05-08 05:25:00,0.64152,0.64176,0.64152,0.64159,138300000.0
2006-05-08 05:26:00,0.64147,0.64147,0.64135,0.64136,102500001.0
2006-05-08 05:27:00,0.64131,0.64131,0.64109,0.64121,58600000.0
2006-05-08 05:28:00,0.64123,0.64123,0.6411,0.64117,80199998.0
2006-05-08 05:29:00,0.64107,0.64115,0.64097,0.64115,28700000.0
2006-05-08 05:30:00,0.64103,0.64107,0.64096,0.64107,68899999.0
2006-05-08 05:31:00,0.64103,0.64113,0.64098,0.64113,98499997.0
2006-05-08 05:32:00,0.64107,0.64114,0.64099,0.64108,91500000.0
2006-05-08 05:33:00,0.64115,0.64115,0.64105,0.64105,45400000.0
2006-05-08 05:34:00,0.64108,0.64108,0.64097,0.64105,85099998.0
2006-05-08 05:35:00,0.64105,0.64105,0.64097,0.64097,126100001.0
2006-05-08 05:36:00,0.64107,0.64107,0.64075,0.641,50700000.0
2006-05-08 05:37:00,0.64103,0.64103,0.64091,0.64091,58000000.0
2006-05-08 05:38:00,0.6409,0.64095,0.64085,0.64095,91099998.0
2006-05-08 05:39:00,0.64084,0.64086,0.64081,0.64082,37400000.0
2006-05-08 05:40:00,0.64085,0.6409,0.64075,0.6408,66299999.0
2006-05-08 05:41:00,0.6408,0.64082,0.6408,0.6408,76599998.0
2006-05-08 05:42:00,0.64085,0.6409,0.64075,0.64085,76800000.0
2006-05-08 05:43:00,0.6408,0.64085,0.64075,0.64085,54300000.0
2006-05-08 05:44:00,0.64083,0.64085,0.6408,0.6408,56200000.0
2006-05-08 05:45:00,0.64078,0.6408,0.64065,0.6408,70099999.0
2006-05-08 05:46:00,0.6408,0.64085,0.6408,0.6408,96100001.0
2006-05-08 05:47:00,0.64079,0.64079,0.64063,0.64063,91300002.0
2006-05-08 05:48:00,0.6408,0.64085,0.64075,0.64082,53900002.0
2006-05-08 05:49:00,0.64085,0.64085,0.64075,0.64085,82800002.0
2006-05-08 05:50:00,0.64077,0.64085,0.64063,0.64063,101200000.0
2006-05-08 05:51:00,0.64075,0.64075,0.64065,0.64065,48900000.0
2006-05-08 05:52:00,0.64072,0.64072,0.64057,0.6406,77800000.0
2006-05-08 05:53:00,0.64061,0.64073,0.64058,0.64058,71799999.0
2006-05-08 05:54:00,0.6406,0.64075,0.6406,0.6406,11100000.0
2006-05-08 05:55:00,0.6406,0.64065,0.6405,0.6406,139900003.0
2006-05-08 05:56:00,0.6406,0.6406,0.64055,0.6406,50200000.0
2006-05-08 05:57:00,0.64056,0.64076,0.64056,0.64058,113799999.0
2006-05-08 05:58:00,0.6406,0.6406,0.6406,0.6406,35100000.0
2006-05-08 05:59:00,0.64075,0.64075,0.6406,0.64065,62600000.0
2006-05-08 06:00:00,0.64055,0.6406,0.64055,0.6406,50899999.0
2006-05-08 06:01:00,0.64065,0.64065,0.6405,0.6406,77300000.0
2006-05-08 06:02:00,0.6406,0.64065,0.6405,0.6406,60699999.0
2006-05-08 06:03:00,0.6406,0.6406,0.6406,0.6406,16000000.0
2006-05-08 06:04:00,0.64065,0.64065,0.64057,0.64057,68100001.0
2006-05-08 06:05:00,0.64065,0.64065,0.6406,0.64065,72500000.0
2006-05-08 06:06:00,0.6406,0.64062,0.64055,0.6406,66900000.0
2006-05-08 06:07:00,0.64063,0.64065,0.64055,0.64057,104699998.0
2006-05-08 06:08:00,0.6406,0.6407,0.6406,0.64065,99799999.0
2006-05-08 06:09:00,0.64059,0.64068,0.64051,0.64068,149199998.0
2006-05-08 06:10:00,0.64063,0.64071,0.64052,0.64054,84799999.0
2006-05-08 06:11:00,0.64047,0.64055,0.64047,0.64055,33400000.0
2006-05-08 06:12:00,0.64055,0.64055,0.64045,0.64045,6500000.0
2006-05-08 06:13:00,0.6405,0.64055,0.6405,0.6405,56400000.0
2006-05-08 06:14:00,0.64052,0.64065,0.64052,0.64052,75300001.0
2006-05-08 06:15:00,0.64054,0.6407,0.64054,0.6407,79600001.0
2006-05-08 06:16:00,0.64067,0.64067,0.64048,0.64067,45300000.0
2006-05-08 06:17:00,0.64078,0.64084,0.64069,0.64073,83700000.0
2006-05-08 06:18:00,0.64063,0.64091,0.64063,0.64082,93500000.0
2006-05-08 06:19:00,0.64086,0.64091,0.64086,0.64091,18300000.0
2006-05-08 06:20:00,0.6408,0.64085,0.6408,0.64085,65500000.0
2006-05-08 06:21:00,0.6409,0.6409,0.64085,0.6409,56600000.0
2006-05-08 06:22:00,0.6409,0.64096,0.64083,0.64088,143099998.0
2006-05-08 06:23:00,0.64087,0.64092,0.64064,0.64089,44900000.0
2006-05-08 06:24:00,0.64093,0.64095,0.64085,0.6409,132300003.0
2006-05-08 06:25:00,0.6409,0.64098,0.64087,0.64087,114900000.0
2006-05-08 06:26:00,0.64087,0.64095,0.64087,0.6409,12200000.0
2006-05-08 06:27:00,0.6409,0.64095,0.64085,0.6409,90400000.0
2006-05-08 06:28:00,0.6409,0.64095,0.64085,0.64093,130700001.0
2006-05-08 06:29:00,0.64091,0.64103,0.64091,0.64103,77299999.0
2006-05-08 06:30:00,0.641,0.64108,0.64095,0.64095,33900000.0
2006-05-08 06:31:00,0.64099,0.64103,0.64087,0.64091,121199998.0
2006-05-08 06:32:00,0.64089,0.64094,0.6408,0.64094,94600000.0
2006-05-08 06:33:00,0.64072,0.64105,0.64072,0.64105,97199998.0
2006-05-08 06:34:00,0.64097,0.64097,0.64088,0.64088,27700000.0
2006-05-08 06:35:00,0.64087,0.64095,0.64085,0.64095,102100001.0
2006-05-08 06:36:00,0.64078,0.64101,0.64078,0.64101,75300000.0
2006-05-08 06:37:00,0.641,0.64105,0.641,0.64105,63299999.0
2006-05-08 06:38:00,0.641,0.64105,0.64095,0.641,84000001.0
2006-05-08 06:39:00,0.64113,0.64113,0.64108,0.64113,55000001.0
2006-05-08 06:40:00,0.64109,0.64125,0.64109,0.64125,56699999.0
2006-05-08 06:41:00,0.64132,0.64143,0.6413,0.64139,59700000.0
2006-05-08 06:42:00,0.64125,0.64145,0.64125,0.64145,41100000.0
2006-05-08 06:43:00,0.64139,0.64142,0.64134,0.64142,111599999.0
2006-05-08 06:44:00,0.6414,0.64145,0.64135,0.64145,127900000.0
2006-05-08 06:45:00,0.6414,0.64145,0.6414,0.64145,54100000.0
2006-05-08 06:46:00,0.64145,0.64145,0.64135,0.64145,136400001.0
2006-05-08 06:47:00,0.6414,0.64153,0.6414,0.6415,104300000.0
2006-05-08 06:48:00,0.6415,0.64162,0.64145,0.64162,54300000.0
2006-05-08 06:49:00,0.64152,0.64167,0.6414,0.6414,157999999.0
2006-05-08 06:50:00,0.64158,0.64158,0.64154,0.64156,45100000.0
2006-05-08 06:51:00,0.6416,0.6416,0.6415,0.6415,70300000.0
2006-05-08 06:52:00,0.64151,0.64162,0.64147,0.64162,172300003.0
2006-05-08 06:53:00,0.64159,0.64171,0.64149,0.64167,53399999.0
2006-05-08 06:54:00,0.64173,0.64179,0.64173,0.64178,32600000.0
2006-05-08 06:55:00,0.6418,0.6419,0.6418,0.6418,139500000.0
2006-05-08 06:56:00,0.64185,0.64185,0.64175,0.6418,70899999.0
2006-05-08 06:57:00,0.64185,0.64202,0.64178,0.64202,76399999.0
2006-05-08 06:58:00,0.64185,0.64205,0.64185,0.64203,77000000.0
2006-05-08 06:59:00,0.64191,0.64203,0.64191,0.64198,64699999.0
2006-05-08 07:00:00,0.64185,0.64192,0.64185,0.64192,25500000.0
2006-05-08 07:01:00,0.64188,0.64188,0.64172,0.64172,46700000.0
2006-05-08 07:02:00,0.64163,0.64165,0.64155,0.6416,131400000.0
2006-05-08 07:03:00,0.64165,0.64165,0.6416,0.6416,59000000.0
2006-05-08 07:04:00,0.64153,0.6416,0.64153,0.64158,23200000.0
2006-05-08 07:05:00,0.64149,0.64153,0.64141,0.64148,86199999.0
2006-05-08 07:06:00,0.64142,0.64142,0.6413,0.64138,46300000.0
2006-05-08 07:07:00,0.64148,0.64153,0.6414,0.64149,76000000.0
2006-05-08 07:08:00,0.6416,0.64177,0.64142,0.64176,68300000.0
2006-05-08 07:09:00,0.64172,0.64184,0.64171,0.64181,99499999.0
2006-05-08 07:10:00,0.64188,0.64189,0.64185,0.64189,61700001.0
2006-05-08 07:11:00,0.64165,0.64193,0.64165,0.64193,37200000.0
2006-05-08 07:12:00,0.64192,0.642,0.6419,0.64195,52900000.0
2006-05-08 07:13:00,0.64197,0.64197,0.64184,0.64187,46500000.0
2006-05-08 07:14:00,0.64186,0.64186,0.64164,0.64168,88199999.0
2006-05-08 07:15:00,0.64157,0.64166,0.64157,0.64165,51000000.0
2006-05-08 07:16:00,0.64173,0.64175,0.6417,0.6417,66999999.0
2006-05-08 07:17:00,0.64169,0.64169,0.64151,0.64153,58600000.0
2006-05-08 07:18:00,0.6416,0.64165,0.64155,0.64165,136600000.0
2006-05-08 07:19:00,0.64165,0.64165,0.64155,0.64155,42000000.0
2006-05-08 07:20:00,0.64165,0.64175,0.64165,0.64175,48600000.0
2006-05-08 07:21:00,0.64155,0.64165,0.64155,0.6416,66900000.0
2006-05-08 07:22:00,0.6416,0.64165,0.6416,0.64165,24700000.0
2006-05-08 07:23:00,0.6416,0.64167,0.64155,0.64165,56700000.0
2006-05-08 07:24:00,0.6416,0.6416,0.64145,0.64145,61200000.0
2006-05-08 07:25:00,0.6416,0.64165,0.64158,0.64165,67100000.0
2006-05-08 07:26:00,0.6416,0.64165,0.6416,0.6416,22100000.0
2006-05-08 07:27:00,0.64164,0.64164,0.64154,0.64157,73499999.0
2006-05-08 07:28:00,0.6415,0.64155,0.6415,0.64155,15100000.0
2006-05-08 07:29:00,0.64157,0.64169,0.64149,0.64158,118999998.0
2006-05-08 07:30:00,0.64153,0.64157,0.64149,0.64157,70000000.0
2006-05-08 07:31:00,0.6415,0.64155,0.64145,0.64155,42600000.0
2006-05-08 07:32:00,0.64155,0.6416,0.64145,0.64145,74500000.0
2006-05-08 07:33:00,0.64145,0.64155,0.6414,0.64155,104899997.0
2006-05-08 07:34:00,0.64125,0.6416,0.64125,0.64155,84500000.0
2006-05-08 07:35:00,0.64149,0.64163,0.64149,0.64153,53000001.0
2006-05-08 07:36:00,0.64158,0.64162,0.64151,0.64162,134700002.0
2006-05-08 07:37:00,0.64163,0.64163,0.64149,0.64157,100799999.0
2006-05-08 07:38:00,0.64164,0.64164,0.64151,0.64157,85999999.0
2006-05-08 07:39:00,0.6415,0.64155,0.64148,0.64155,61800000.0
2006-05-08 07:40:00,0.64145,0.6416,0.64145,0.64155,86499999.0
2006-05-08 07:41:00,0.64153,0.64155,0.64145,0.64155,49099999.0
2006-05-08 07:42:00,0.64155,0.64155,0.6415,0.6415,19100000.0
2006-05-08 07:43:00,0.64155,0.64155,0.64135,0.64135,105699999.0
2006-05-08 07:44:00,0.64145,0.6415,0.64145,0.6415,44700000.0
2006-05-08 07:45:00,0.6415,0.64155,0.64145,0.64145,132300001.0
2006-05-08 07:46:00,0.6415,0.64155,0.6415,0.6415,50100000.0
2006-05-08 07:47:00,0.64155,0.64155,0.64145,0.64153,36000000.0
2006-05-08 07:48:00,0.64157,0.64163,0.64142,0.64163,67199997.0
2006-05-08 07:49:00,0.6416,0.64165,0.64158,0.64165,115500000.0
2006-05-08 07:50:00,0.64162,0.64167,0.6415,0.64155,92099998.0
2006-05-08 07:51:00,0.64155,0.64167,0.64155,0.64155,135500001.0
2006-05-08 07:52:00,0.64163,0.64163,0.64155,0.64155,56999998.0
2006-05-08 07:53:00,0.64158,0.64165,0.64155,0.64155,26700000.0
2006-05-08 07:54:00,0.64158,0.64165,0.6415,0.64158,78999999.0
2006-05-08 07:55:00,0.64155,0.64161,0.64154,0.64154,101300000.0
2006-05-08 07:56:00,0.64153,0.6416,0.64153,0.64157,59800000.0
2006-05-08 07:57:00,0.64165,0.64165,0.64155,0.64165,100899997.0
2006-05-08 07:58:00,0.64165,0.64175,0.6416,0.6416,38900000.0
2006-05-08 07:59:00,0.6417,0.6417,0.6416,0.64165,93500001.0
2006-05-08 08:00:00,0.6415,0.64175,0.6415,0.64163,92600000.0
2006-05-08 08:01:00,0.64165,0.64165,0.64155,0.6416,91399999.0
2006-05-08 08:02:00,0.64169,0.6418,0.64166,0.64166,50299999.0
2006-05-08 08:03:00,0.64165,0.64165,0.6416,0.64165,57700000.0
2006-05-08 08:04:00,0.64165,0.64165,0.6416,0.6416,118700000.0
2006-05-08 08:05:00,0.64168,0.64177,0.64156,0.64156,61100000.0
2006-05-08 08:06:00,0.64164,0.64183,0.64164,0.6418,121499999.0
2006-05-08 08:07:00,0.64175,0.64188,0.6417,0.64178,107599999.0
2006-05-08 08:08:00,0.64173,0.64175,0.64163,0.64175,112899999.0
2006-05-08 08:09:00,0.64177,0.64182,0.64167,0.64167,79699999.0
2006-05-08 08:10:00,0.64175,0.64194,0.64167,0.64167,122899999.0
2006-05-08 08:11:00,0.64175,0.64185,0.64165,0.64173,111000000.0
2006-05-08 08:12:00,0.64158,0.6417,0.64158,0.6417,37300000.0
2006-05-08 08:13:00,0.6417,0.6418,0.6417,0.6418,109299999.0
2006-05-08 08:14:00,0.64174,0.64174,0.64171,0.64171,47000000.0
2006-05-08 08:15:00,0.64175,0.6418,0.64175,0.6418,40600000.0
2006-05-08 08:16:00,0.6418,0.64185,0.64175,0.64179,73400000.0
2006-05-08 08:17:00,0.64175,0.64175,0.64175,0.64175,4000000.0
2006-05-08 08:18:00,0.6417,0.64175,0.64167,0.64167,109299997.0
2006-05-08 08:19:00,0.64175,0.64175,0.64165,0.64167,88000000.0
2006-05-08 08:20:00,0.64177,0.6419,0.64171,0.64172,135399998.0
2006-05-08 08:21:00,0.64165,0.64193,0.64165,0.64193,38200000.0
2006-05-08 08:22:00,0.64205,0.64205,0.64193,0.64193,36600001.0
2006-05-08 08:23:00,0.642,0.642,0.64195,0.64195,51800000.0
2006-05-08 08:24:00,0.64207,0.64207,0.642,0.64205,60600000.0
2006-05-08 08:25:00,0.64197,0.64197,0.64183,0.64183,14700000.0
2006-05-08 08:26:00,0.64195,0.64195,0.6419,0.6419,58300000.0
2006-05-08 08:27:00,0.64191,0.64193,0.64191,0.64193,35200000.0
2006-05-08 08:28:00,0.64198,0.64199,0.64185,0.64195,96100001.0
2006-05-08 08:29:00,0.64202,0.64202,0.64188,0.64188,51300000.0
2006-05-08 08:30:00,0.64195,0.64195,0.64185,0.64185,80599999.0
2006-05-08 08:31:00,0.6419,0.64195,0.64185,0.6419,58700001.0
2006-05-08 08:32:00,0.64195,0.64195,0.6419,0.6419,34999999.0
2006-05-08 08:33:00,0.64186,0.64191,0.64174,0.64182,70199999.0
2006-05-08 08:34:00,0.64186,0.64186,0.6417,0.64176,64600000.0
2006-05-08 08:35:00,0.64172,0.64172,0.64167,0.64167,67400002.0
2006-05-08 08:36:00,0.64162,0.64178,0.64162,0.64163,49000000.0
2006-05-08 08:37:00,0.64187,0.64188,0.64165,0.64179,71500000.0
2006-05-08 08:38:00,0.64182,0.64195,0.64182,0.64195,116600002.0
2006-05-08 08:39:00,0.6419,0.64197,0.6419,0.6419,69400001.0
2006-05-08 08:40:00,0.64192,0.64192,0.64182,0.64182,48500000.0
2006-05-08 08:41:00,0.64178,0.64187,0.64173,0.64185,80300000.0
2006-05-08 08:42:00,0.64186,0.64197,0.64175,0.64175,76600001.0
2006-05-08 08:43:00,0.64176,0.64198,0.64176,0.64179,90999999.0
2006-05-08 08:44:00,0.64181,0.64181,0.64165,0.64165,50099999.0
2006-05-08 08:45:00,0.64175,0.64181,0.64175,0.64178,31900000.0
2006-05-08 08:46:00,0.6419,0.6419,0.64175,0.6418,58999999.0
2006-05-08 08:47:00,0.64178,0.64178,0.64173,0.64173,39000000.0
2006-05-08 08:48:00,0.64154,0.64156,0.64146,0.64152,50500000.0
2006-05-08 08:49:00,0.64149,0.64149,0.64139,0.64139,18300000.0
2006-05-08 08:50:00,0.64138,0.64152,0.64133,0.64152,68899999.0
2006-05-08 08:51:00,0.64152,0.64152,0.64139,0.64143,84399999.0
2006-05-08 08:52:00,0.64155,0.64159,0.64151,0.64158,68500000.0
2006-05-08 08:53:00,0.64151,0.64151,0.64136,0.64141,86100000.0
2006-05-08 08:54:00,0.6415,0.64153,0.64146,0.6415,110899999.0
2006-05-08 08:55:00,0.64154,0.64163,0.64149,0.64163,82600002.0
2006-05-08 08:56:00,0.64156,0.64168,0.64131,0.64151,26700000.0
2006-05-08 08:57:00,0.64175,0.64184,0.64175,0.64182,39500000.0
2006-05-08 08:58:00,0.64185,0.64195,0.64179,0.6418,70599999.0
2006-05-08 08:59:00,0.64177,0.64183,0.64168,0.64183,34300000.0
2006-05-08 09:00:00,0.64184,0.64187,0.6417,0.64172,81900001.0
2006-05-08 09:01:00,0.64177,0.64185,0.64177,0.64185,49100000.0
2006-05-08 09:02:00,0.64185,0.64185,0.6418,0.6418,20600000.0
2006-05-08 09:03:00,0.64169,0.64193,0.64169,0.64193,98100001.0
2006-05-08 09:04:00,0.64202,0.64202,0.64189,0.64198,94999998.0
2006-05-08 09:05:00,0.64192,0.64204,0.64192,0.64204,38900000.0
2006-05-08 09:06:00,0.64194,0.64208,0.64194,0.64206,74000001.0
2006-05-08 09:07:00,0.642,0.64205,0.64195,0.64195,112599998.0
2006-05-08 09:08:00,0.64203,0.64212,0.64195,0.64212,103299999.0
2006-05-08 09:09:00,0.64215,0.64215,0.64202,0.64209,152800001.0
2006-05-08 09:10:00,0.64212,0.6422,0.642,0.64207,96100001.0
2006-05-08 09:11:00,0.64224,0.64258,0.64224,0.64258,55100000.0
2006-05-08 09:12:00,0.64248,0.64248,0.64181,0.64218,119100001.0
2006-05-08 09:13:00,0.64225,0.64225,0.6422,0.6422,116799998.0
2006-05-08 09:14:00,0.64226,0.64226,0.64213,0.64217,47700000.0
2006-05-08 09:15:00,0.6422,0.6423,0.6422,0.6422,125099999.0
2006-05-08 09:16:00,0.64226,0.64233,0.64224,0.64233,75500000.0
2006-05-08 09:17:00,0.64232,0.6425,0.64231,0.64231,111400001.0
2006-05-08 09:18:00,0.6424,0.64247,0.64235,0.64235,89700000.0
2006-05-08 09:19:00,0.64233,0.64249,0.64233,0.64233,120399999.0
2006-05-08 09:20:00,0.64232,0.64238,0.64219,0.6423,91299999.0
2006-05-08 09:21:00,0.64227,0.64232,0.64206,0.64206,74199998.0
2006-05-08 09:22:00,0.64203,0.64203,0.64184,0.64186,61400000.0
2006-05-08 09:23:00,0.6418,0.6419,0.64171,0.64178,104500000.0
2006-05-08 09:24:00,0.6417,0.6417,0.64168,0.64168,9300000.0
2006-05-08 09:25:00,0.64175,0.64175,0.6416,0.6417,41200000.0
2006-05-08 09:26:00,0.64172,0.64172,0.64165,0.64167,72499999.0
2006-05-08 09:27:00,0.64167,0.64167,0.64147,0.64147,67000000.0
2006-05-08 09:28:00,0.64155,0.64172,0.64155,0.64171,121400000.0
2006-05-08 09:29:00,0.64185,0.64187,0.6417,0.64187,90099999.0
2006-05-08 09:30:00,0.64191,0.64198,0.64191,0.64198,47100000.0
2006-05-08 09:31:00,0.64192,0.64192,0.64187,0.64187,51800000.0
2006-05-08 09:32:00,0.64182,0.64209,0.64182,0.64209,101200000.0
2006-05-08 09:33:00,0.64215,0.64216,0.64189,0.64197,94999999.0
2006-05-08 09:34:00,0.64193,0.642,0.64186,0.64195,68200000.0
2006-05-08 09:35:00,0.64196,0.64215,0.6419,0.64215,96500000.0
2006-05-08 09:36:00,0.64205,0.6422,0.64205,0.6421,75800000.0
2006-05-08 09:37:00,0.6422,0.64232,0.64214,0.64223,50100001.0
2006-05-08 09:38:00,0.64229,0.64238,0.64215,0.64215,111200000.0
2006-05-08 09:39:00,0.64223,0.64223,0.64213,0.64217,79699999.0
2006-05-08 09:40:00,0.64215,0.64215,0.64192,0.64192,52400000.0
2006-05-08 09:41:00,0.64185,0.64204,0.64182,0.64188,97100000.0
2006-05-08 09:42:00,0.6418,0.64186,0.64169,0.64169,62300002.0
2006-05-08 09:43:00,0.64173,0.64192,0.6417,0.64189,97700000.0
2006-05-08 09:44:00,0.6419,0.64195,0.6419,0.6419,72500000.0
2006-05-08 09:45:00,0.64178,0.64182,0.64178,0.64178,44600000.0
2006-05-08 09:46:00,0.64164,0.64168,0.64153,0.64168,47600000.0
2006-05-08 09:47:00,0.64159,0.64159,0.64135,0.64145,74800000.0
2006-05-08 09:48:00,0.64135,0.64156,0.64135,0.64152,64599998.0
2006-05-08 09:49:00,0.64161,0.64161,0.64152,0.64152,70600001.0
2006-05-08 09:50:00,0.64153,0.64159,0.64151,0.64155,69800000.0
2006-05-08 09:51:00,0.64156,0.64158,0.64151,0.64158,32600001.0
2006-05-08 09:52:00,0.64164,0.64173,0.64157,0.64162,164699998.0
2006-05-08 09:53:00,0.64173,0.64191,0.64173,0.64187,68600001.0
2006-05-08 09:54:00,0.64188,0.64188,0.64171,0.64184,39100000.0
2006-05-08 09:55:00,0.64177,0.64207,0.64177,0.64194,66100000.0
2006-05-08 09:56:00,0.64184,0.64184,0.64179,0.64183,78400002.0
2006-05-08 09:57:00,0.64173,0.6418,0.64172,0.64177,109200001.0
2006-05-08 09:58:00,0.64163,0.64163,0.64155,0.64159,79100001.0
2006-05-08 09:59:00,0.64167,0.6417,0.64164,0.6417,91100001.0
2006-05-08 10:00:00,0.64164,0.64164,0.64154,0.64158,64199999.0
2006-05-08 10:01:00,0.64151,0.64151,0.64136,0.64145,74600000.0
2006-05-08 10:02:00,0.64141,0.64148,0.64127,0.64127,103399999.0
2006-05-08 10:03:00,0.64123,0.64138,0.64119,0.64119,86700001.0
2006-05-08 10:04:00,0.64112,0.64112,0.64103,0.64103,70300000.0
2006-05-08 10:05:00,0.64103,0.64126,0.64091,0.64091,54600000.0
2006-05-08 10:06:00,0.64116,0.64116,0.64097,0.64112,115899999.0
2006-05-08 10:07:00,0.64108,0.64108,0.641,0.64103,71100001.0
2006-05-08 10:08:00,0.64102,0.64109,0.64094,0.64099,63700000.0
2006-05-08 10:09:00,0.64076,0.64097,0.64076,0.6409,114300000.0
2006-05-08 10:10:00,0.64088,0.64097,0.64074,0.64082,67200000.0
2006-05-08 10:11:00,0.64081,0.64081,0.64058,0.64069,65500001.0
2006-05-08 10:12:00,0.64065,0.64072,0.64063,0.64063,78200000.0
2006-05-08 10:13:00,0.64061,0.64076,0.64061,0.64069,103500000.0
2006-05-08 10:14:00,0.64071,0.64071,0.6401,0.6402,73600000.0
2006-05-08 10:15:00,0.64022,0.64025,0.64015,0.64019,109599998.0
2006-05-08 10:16:00,0.64038,0.64041,0.64029,0.6403,98900002.0
2006-05-08 10:17:00,0.64035,0.64035,0.6403,0.6403,55400001.0
2006-05-08 10:18:00,0.64038,0.64063,0.64038,0.64061,64099999.0
2006-05-08 10:19:00,0.64057,0.64066,0.64057,0.64057,35900000.0
2006-05-08 10:20:00,0.64057,0.64057,0.64038,0.64044,101900001.0
2006-05-08 10:21:00,0.64054,0.64059,0.64047,0.64055,96100000.0
2006-05-08 10:22:00,0.6406,0.64072,0.64056,0.64072,95400000.0
2006-05-08 10:23:00,0.64081,0.64086,0.64072,0.64072,119100000.0
2006-05-08 10:24:00,0.64079,0.64099,0.64079,0.64099,78499999.0
2006-05-08 10:25:00,0.64102,0.64112,0.64102,0.64105,37400000.0
2006-05-08 10:26:00,0.64104,0.64127,0.64101,0.64123,147300002.0
2006-05-08 10:27:00,0.64126,0.64128,0.64117,0.64128,76400000.0
2006-05-08 10:28:00,0.64114,0.64114,0.6407,0.6407,79699999.0
2006-05-08 10:29:00,0.64072,0.64091,0.64072,0.64078,71300000.0
2006-05-08 10:30:00,0.64085,0.64087,0.6408,0.64087,66200001.0
2006-05-08 10:31:00,0.64081,0.64093,0.64073,0.64073,73100001.0
2006-05-08 10:32:00,0.64063,0.64069,0.64059,0.64065,43800000.0
2006-05-08 10:33:00,0.64067,0.64067,0.64054,0.64058,61000000.0
2006-05-08 10:34:00,0.64048,0.6407,0.64048,0.6407,87100000.0
2006-05-08 10:35:00,0.64075,0.64084,0.64067,0.64078,65399999.0
2006-05-08 10:36:00,0.64079,0.64088,0.64079,0.64083,72900000.0
2006-05-08 10:37:00,0.64084,0.64102,0.64084,0.64102,86100000.0
2006-05-08 10:38:00,0.64101,0.64101,0.64094,0.64098,48199999.0
2006-05-08 10:39:00,0.64101,0.64128,0.64101,0.64118,87500001.0
2006-05-08 10:40:00,0.64121,0.64121,0.64092,0.64106,78199999.0
2006-05-08 10:41:00,0.64095,0.64103,0.64087,0.64098,136800001.0
2006-05-08 10:42:00,0.64103,0.64107,0.64091,0.64107,101300000.0
2006-05-08 10:43:00,0.64101,0.64118,0.64101,0.64115,43700000.0
2006-05-08 10:44:00,0.64127,0.64127,0.64085,0.64085,71600000.0
2006-05-08 10:45:00,0.64082,0.64088,0.64075,0.64087,162400003.0
2006-05-08 10:46:00,0.64079,0.64086,0.64079,0.64085,56300000.0
2006-05-08 10:47:00,0.6407,0.64088,0.64069,0.64088,169300001.0
2006-05-08 10:48:00,0.64081,0.64081,0.64066,0.6407,50700000.0
2006-05-08 10:49:00,0.64068,0.64068,0.64044,0.64044,71700000.0
2006-05-08 10:50:00,0.64043,0.64044,0.64032,0.6404,113799997.0
2006-05-08 10:51:00,0.64037,0.6406,0.64025,0.6406,149900003.0
2006-05-08 10:52:00,0.64055,0.64061,0.64047,0.64052,114999998.0
2006-05-08 10:53:00,0.64045,0.64045,0.64017,0.64033,117200000.0
2006-05-08 10:54:00,0.64035,0.64035,0.63976,0.63981,130499999.0
2006-05-08 10:55:00,0.63989,0.63991,0.63968,0.63969,65000001.0
2006-05-08 10:56:00,0.63904,0.63904,0.63779,0.63822,88599999.0
2006-05-08 10:57:00,0.63839,0.63872,0.63839,0.63869,43700000.0
2006-05-08 10:58:00,0.63871,0.63871,0.63831,0.63839,147000002.0
2006-05-08 10:59:00,0.63852,0.63872,0.63852,0.63862,109799998.0
2006-05-08 11:00:00,0.63858,0.63879,0.63839,0.63879,123200000.0
2006-05-08 11:01:00,0.63875,0.63875,0.63842,0.63862,115400001.0
2006-05-08 11:02:00,0.63856,0.63858,0.63818,0.6385,91499999.0
2006-05-08 11:03:00,0.63859,0.63876,0.63843,0.63876,63400000.0
2006-05-08 11:04:00,0.63881,0.63882,0.63846,0.63846,55400000.0
2006-05-08 11:05:00,0.63854,0.63858,0.63838,0.63852,119499996.0
2006-05-08 11:06:00,0.63848,0.63857,0.63825,0.63825,89800002.0
2006-05-08 11:07:00,0.63823,0.63826,0.63818,0.63825,124400001.0
2006-05-08 11:08:00,0.63813,0.63816,0.63801,0.63816,47400000.0
2006-05-08 11:09:00,0.63818,0.63834,0.63813,0.63834,115299998.0
2006-05-08 11:10:00,0.63841,0.63854,0.63825,0.63851,74100000.0
2006-05-08 11:11:00,0.63852,0.63853,0.63846,0.63853,83200000.0
2006-05-08 11:12:00,0.6385,0.6385,0.6383,0.63845,102000002.0
2006-05-08 11:13:00,0.63837,0.63841,0.63829,0.63832,105900001.0
2006-05-08 11:14:00,0.63835,0.63846,0.63833,0.63843,222400003.0
2006-05-08 11:15:00,0.63851,0.63854,0.63847,0.63848,89500000.0
2006-05-08 11:16:00,0.63852,0.63855,0.63835,0.63847,90300000.0
2006-05-08 11:17:00,0.63845,0.63853,0.63845,0.63853,92200000.0
2006-05-08 11:18:00,0.63852,0.63853,0.63846,0.63853,146299999.0
2006-05-08 11:19:00,0.63839,0.63866,0.63839,0.63861,131500000.0
2006-05-08 11:20:00,0.63859,0.6386,0.63848,0.63854,46600000.0
2006-05-08 11:21:00,0.63854,0.63864,0.63846,0.63852,99900001.0
2006-05-08 11:22:00,0.63851,0.63876,0.63851,0.63876,117300001.0
2006-05-08 11:23:00,0.6389,0.6389,0.63872,0.63872,90099999.0
2006-05-08 11:24:00,0.6387,0.6388,0.63865,0.63873,149499998.0
2006-05-08 11:25:00,0.63871,0.63883,0.63862,0.63862,126400000.0
2006-05-08 11:26:00,0.63869,0.63881,0.63869,0.6387,93200001.0
2006-05-08 11:27:00,0.63868,0.63876,0.63868,0.6387,90700000.0
2006-05-08 11:28:00,0.63879,0.63886,0.63873,0.63877,45300000.0
2006-05-08 11:29:00,0.63877,0.63877,0.63864,0.63864,136400001.0
2006-05-08 11:30:00,0.63868,0.6387,0.63865,0.63865,98300002.0
2006-05-08 11:31:00,0.6387,0.63879,0.63857,0.63857,112700001.0
2006-05-08 11:32:00,0.63861,0.6388,0.63861,0.6387,50100000.0
2006-05-08 11:33:00,0.63869,0.6387,0.6386,0.6386,39200000.0
2006-05-08 11:34:00,0.63858,0.63859,0.63852,0.63859,60600001.0
2006-05-08 11:35:00,0.63863,0.63863,0.63843,0.63857,100599999.0
2006-05-08 11:36:00,0.63863,0.63868,0.6386,0.63867,117100003.0
2006-05-08 11:37:00,0.63871,0.63871,0.63861,0.63861,99199998.0
2006-05-08 11:38:00,0.63862,0.6387,0.63854,0.6387,147900001.0
2006-05-08 11:39:00,0.6387,0.63874,0.63865,0.63871,80200000.0
2006-05-08 11:40:00,0.63868,0.63887,0.63868,0.63882,62099999.0
2006-05-08 11:41:00,0.6388,0.63904,0.6388,0.63904,95600001.0
2006-05-08 11:42:00,0.63908,0.63915,0.63901,0.63901,96099998.0
2006-05-08 11:43:00,0.63899,0.63904,0.63866,0.63885,98600000.0
2006-05-08 11:44:00,0.63891,0.63894,0.63872,0.63894,75900000.0
2006-05-08 11:45:00,0.63883,0.63886,0.63871,0.63873,80499999.0
2006-05-08 11:46:00,0.63878,0.63879,0.63868,0.63879,77800000.0
2006-05-08 11:47:00,0.63882,0.63882,0.63853,0.63856,63400000.0
2006-05-08 11:48:00,0.63858,0.63881,0.63858,0.63869,91000001.0
2006-05-08 11:49:00,0.63881,0.63885,0.63868,0.63885,126799999.0
2006-05-08 11:50:00,0.63883,0.63883,0.63869,0.63872,107600000.0
2006-05-08 11:51:00,0.63881,0.63889,0.63881,0.63883,74200000.0
2006-05-08 11:52:00,0.63886,0.63889,0.63879,0.63886,100400001.0
2006-05-08 11:53:00,0.63888,0.63892,0.63884,0.6389,98900000.0
2006-05-08 11:54:00,0.63894,0.63896,0.63887,0.63888,60600000.0
2006-05-08 11:55:00,0.63881,0.63889,0.63881,0.63888,105299999.0
2006-05-08 11:56:00,0.63894,0.63905,0.63888,0.63905,63900000.0
2006-05-08 11:57:00,0.63906,0.63917,0.63903,0.63916,50100000.0
2006-05-08 11:58:00,0.63918,0.63918,0.63896,0.639,65000000.0
2006-05-08 11:59:00,0.63904,0.63913,0.63904,0.63913,25400000.0
2006-05-08 12:00:00,0.63911,0.63911,0.63894,0.639,41800000.0
2006-05-08 12:01:00,0.63904,0.63923,0.63904,0.63909,94800000.0
2006-05-08 12:02:00,0.63905,0.63915,0.63898,0.63907,124400000.0
2006-05-08 12:03:00,0.6391,0.63914,0.63905,0.63905,47800001.0
2006-05-08 12:04:00,0.63902,0.63902,0.6389,0.639,79199999.0
2006-05-08 12:05:00,0.63898,0.63909,0.63897,0.63909,110700000.0
2006-05-08 12:06:00,0.6391,0.63923,0.6391,0.63921,108399999.0
2006-05-08 12:07:00,0.6391,0.6391,0.63885,0.63897,98799999.0
2006-05-08 12:08:00,0.6389,0.63902,0.6389,0.63891,95000000.0
2006-05-08 12:09:00,0.6389,0.6389,0.6388,0.63885,47500000.0
2006-05-08 12:10:00,0.63859,0.63859,0.63823,0.6385,51899999.0
2006-05-08 12:11:00,0.63845,0.63845,0.63829,0.63834,46400000.0
2006-05-08 12:12:00,0.63842,0.63842,0.63823,0.6383,88300000.0
2006-05-08 12:13:00,0.63833,0.63845,0.63826,0.63836,105500001.0
2006-05-08 12:14:00,0.63825,0.63836,0.63824,0.63836,52100000.0
2006-05-08 12:15:00,0.63843,0.63856,0.63827,0.63827,45200000.0
2006-05-08 12:16:00,0.63815,0.6382,0.63815,0.6382,76000000.0
2006-05-08 12:17:00,0.63817,0.63826,0.63815,0.63823,99800000.0
2006-05-08 12:18:00,0.63834,0.6384,0.63822,0.63826,108500000.0
2006-05-08 12:19:00,0.6384,0.6384,0.63797,0.63797,111300000.0
2006-05-08 12:20:00,0.638,0.63813,0.63792,0.63792,94600000.0
2006-05-08 12:21:00,0.63776,0.6379,0.63766,0.6378,116599999.0
2006-05-08 12:22:00,0.63773,0.63773,0.63743,0.63747,72399999.0
2006-05-08 12:23:00,0.63731,0.63744,0.63727,0.63744,155799997.0
2006-05-08 12:24:00,0.63734,0.63734,0.63708,0.63715,50800000.0
2006-05-08 12:25:00,0.63708,0.6372,0.63703,0.6372,66200000.0
2006-05-08 12:26:00,0.6372,0.6372,0.63689,0.63698,110800000.0
2006-05-08 12:27:00,0.63709,0.63726,0.63709,0.63724,40400000.0
2006-05-08 12:28:00,0.63713,0.63713,0.63685,0.63685,40300000.0
2006-05-08 12:29:00,0.63668,0.63675,0.63659,0.63668,120600001.0
2006-05-08 12:30:00,0.6367,0.63681,0.6367,0.63671,74600000.0
2006-05-08 12:31:00,0.63678,0.63678,0.63659,0.63669,82000000.0
2006-05-08 12:32:00,0.63683,0.63688,0.63673,0.63673,148199997.0
2006-05-08 12:33:00,0.63678,0.6368,0.63672,0.63678,50100000.0
2006-05-08 12:34:00,0.63691,0.63704,0.63689,0.637,99400000.0
2006-05-08 12:35:00,0.63697,0.63699,0.6369,0.6369,85999999.0
2006-05-08 12:36:00,0.63682,0.63695,0.6367,0.6369,77099999.0
2006-05-08 12:37:00,0.63689,0.63711,0.63689,0.63711,80500000.0
2006-05-08 12:38:00,0.63723,0.6373,0.6371,0.6373,107100000.0
2006-05-08 12:39:00,0.63721,0.63721,0.63697,0.63711,79300000.0
2006-05-08 12:40:00,0.63706,0.63714,0.63694,0.63712,79600000.0
2006-05-08 12:41:00,0.63689,0.63689,0.63668,0.63673,74099999.0
2006-05-08 12:42:00,0.63682,0.63682,0.63659,0.63659,30600000.0
2006-05-08 12:43:00,0.6367,0.63697,0.6367,0.63694,140700001.0
2006-05-08 12:44:00,0.63691,0.63704,0.63691,0.63702,19900000.0
2006-05-08 12:45:00,0.63716,0.63719,0.63716,0.63719,26200000.0
2006-05-08 12:46:00,0.63723,0.63734,0.63715,0.63734,29800000.0
2006-05-08 12:47:00,0.63726,0.63726,0.63719,0.63719,10400000.0
2006-05-08 12:48:00,0.6371,0.6371,0.63702,0.63705,88299999.0
2006-05-08 12:49:00,0.63712,0.63723,0.63712,0.63723,40600000.0
2006-05-08 12:50:00,0.63726,0.63737,0.63726,0.63734,103700000.0
2006-05-08 12:51:00,0.63748,0.63748,0.6373,0.63734,69300000.0
2006-05-08 12:52:00,0.63731,0.63742,0.63703,0.63734,96599999.0
2006-05-08 12:53:00,0.63734,0.63742,0.63701,0.63708,76500000.0
2006-05-08 12:54:00,0.63705,0.63705,0.63699,0.63699,29500000.0
2006-05-08 12:55:00,0.63688,0.63716,0.63681,0.63699,167599998.0
2006-05-08 12:56:00,0.63708,0.63708,0.63694,0.63694,55800000.0
2006-05-08 12:57:00,0.63691,0.63691,0.63679,0.63688,72199999.0
2006-05-08 12:58:00,0.63694,0.63697,0.63685,0.63685,84499998.0
2006-05-08 12:59:00,0.63683,0.63683,0.63677,0.63677,44099999.0
2006-05-08 13:00:00,0.63677,0.63685,0.63677,0.6368,74999999.0
2006-05-08 13:01:00,0.63683,0.63683,0.63678,0.6368,122699998.0
2006-05-08 13:02:00,0.63672,0.63684,0.63662,0.63664,126500001.0
2006-05-08 13:03:00,0.63655,0.63655,0.63617,0.63617,51700000.0
2006-05-08 13:04:00,0.63606,0.6363,0.63604,0.6363,100100001.0
2006-05-08 13:05:00,0.63632,0.63646,0.63629,0.63635,132500000.0
2006-05-08 13:06:00,0.63632,0.63638,0.63621,0.63638,92700000.0
2006-05-08 13:07:00,0.63625,0.6365,0.63625,0.6365,97099999.0
2006-05-08 13:08:00,0.63633,0.6365,0.63621,0.63621,109800001.0
2006-05-08 13:09:00,0.63645,0.63645,0.63632,0.63632,57400000.0
2006-05-08 13:10:00,0.6364,0.63645,0.63635,0.63635,69299999.0
2006-05-08 13:11:00,0.63635,0.63653,0.63635,0.63639,120099998.0
2006-05-08 13:12:00,0.63648,0.63652,0.63635,0.63652,102700002.0
2006-05-08 13:13:00,0.63656,0.63665,0.63654,0.63663,116700002.0
2006-05-08 13:14:00,0.63648,0.63665,0.6364,0.63665,41500000.0
2006-05-08 13:15:00,0.63677,0.63677,0.63656,0.63659,117100002.0
2006-05-08 13:16:00,0.63667,0.63693,0.63667,0.63682,44800000.0
2006-05-08 13:17:00,0.63687,0.63712,0.63687,0.63708,54300000.0
2006-05-08 13:18:00,0.63711,0.63728,0.63701,0.63701,94900000.0
2006-05-08 13:19:00,0.63716,0.63718,0.63706,0.63718,111299999.0
2006-05-08 13:20:00,0.63731,0.63745,0.63727,0.63727,51399999.0
2006-05-08 13:21:00,0.63724,0.63737,0.63724,0.63731,66000000.0
2006-05-08 13:22:00,0.63735,0.63745,0.63735,0.63743,71900002.0
2006-05-08 13:23:00,0.6375,0.63769,0.63733,0.63769,146500002.0
2006-05-08 13:24:00,0.63756,0.63787,0.63756,0.63764,75600001.0
2006-05-08 13:25:00,0.63763,0.63789,0.63762,0.63785,101899998.0
2006-05-08 13:26:00,0.6378,0.63782,0.63741,0.63764,128500000.0
2006-05-08 13:27:00,0.6376,0.6376,0.63739,0.63739,90099999.0
2006-05-08 13:28:00,0.63746,0.63746,0.63735,0.63738,93200001.0
2006-05-08 13:29:00,0.63733,0.63751,0.63721,0.63751,128600000.0
2006-05-08 13:30:00,0.63758,0.6377,0.63752,0.63763,124800002.0
2006-05-08 13:31:00,0.63756,0.63759,0.63744,0.63759,66299999.0
2006-05-08 13:32:00,0.63755,0.63755,0.63749,0.63752,70799999.0
2006-05-08 13:33:00,0.63764,0.6377,0.63764,0.63767,73100000.0
2006-05-08 13:34:00,0.63765,0.63776,0.63765,0.6377,62100000.0
2006-05-08 13:35:00,0.6377,0.6377,0.63747,0.63747,98600000.0
2006-05-08 13:36:00,0.63743,0.63743,0.6373,0.63732,75900000.0
2006-05-08 13:37:00,0.6373,0.6373,0.63696,0.63707,96699999.0
2006-05-08 13:38:00,0.6371,0.6371,0.63698,0.63699,104200000.0
2006-05-08 13:39:00,0.63692,0.63692,0.63663,0.63663,90699999.0
2006-05-08 13:40:00,0.63664,0.6369,0.63664,0.6369,109800000.0
2006-05-08 13:41:00,0.63686,0.63704,0.63674,0.63704,165199999.0
2006-05-08 13:42:00,0.63703,0.63752,0.63703,0.63741,100600000.0
2006-05-08 13:43:00,0.63754,0.63775,0.63754,0.63775,54799998.0
2006-05-08 13:44:00,0.63782,0.6379,0.63762,0.63787,149600002.0
2006-05-08 13:45:00,0.63792,0.63812,0.63788,0.63812,56400000.0
2006-05-08 13:46:00,0.63812,0.63819,0.63778,0.63778,69899999.0
2006-05-08 13:47:00,0.63774,0.63787,0.63762,0.63762,118100001.0
2006-05-08 13:48:00,0.63761,0.63777,0.63756,0.63773,100999998.0
2006-05-08 13:49:00,0.63764,0.63764,0.63753,0.63759,127499999.0
2006-05-08 13:50:00,0.63762,0.63762,0.63749,0.63758,38600000.0
2006-05-08 13:51:00,0.63745,0.63755,0.63744,0.63755,129099998.0
2006-05-08 13:52:00,0.63751,0.63751,0.63733,0.63747,103200001.0
2006-05-08 13:53:00,0.63751,0.63751,0.63732,0.63732,99700000.0
2006-05-08 13:54:00,0.63736,0.63747,0.63732,0.63743,76200000.0
2006-05-08 13:55:00,0.63739,0.63739,0.6371,0.63718,86800000.0
2006-05-08 13:56:00,0.63721,0.63727,0.63718,0.63718,24700000.0
2006-05-08 13:57:00,0.63735,0.63735,0.6373,0.6373,52300000.0
2006-05-08 13:58:00,0.63721,0.63725,0.63697,0.63704,84100000.0
2006-05-08 13:59:00,0.63721,0.63728,0.63721,0.63723,113899998.0
2006-05-08 14:00:00,0.63726,0.63735,0.6371,0.63732,40700000.0
2006-05-08 14:01:00,0.63742,0.63748,0.63727,0.63737,76800000.0
2006-05-08 14:02:00,0.63742,0.63742,0.63729,0.63733,45499998.0
2006-05-08 14:03:00,0.63725,0.63725,0.63681,0.63692,146099999.0
2006-05-08 14:04:00,0.63702,0.63717,0.63699,0.63717,106400001.0
2006-05-08 14:05:00,0.63706,0.63721,0.63701,0.63721,95500001.0
2006-05-08 14:06:00,0.6372,0.63724,0.63704,0.63704,62200000.0
2006-05-08 14:07:00,0.63681,0.63681,0.63649,0.63653,85000001.0
2006-05-08 14:08:00,0.63652,0.63675,0.63645,0.63645,69499999.0
2006-05-08 14:09:00,0.63617,0.63617,0.63576,0.63576,146900000.0
2006-05-08 14:10:00,0.63566,0.63598,0.63566,0.63583,91900000.0
2006-05-08 14:11:00,0.63577,0.63608,0.63577,0.63591,109099999.0
2006-05-08 14:12:00,0.63577,0.63585,0.63574,0.63576,92400001.0
2006-05-08 14:13:00,0.63567,0.63567,0.63548,0.63554,61199999.0
2006-05-08 14:14:00,0.63537,0.63542,0.63523,0.63532,128000002.0
2006-05-08 14:15:00,0.63537,0.63537,0.6349,0.63517,126200000.0
2006-05-08 14:16:00,0.63507,0.63514,0.63492,0.63492,122800000.0
2006-05-08 14:17:00,0.63494,0.63499,0.63462,0.63478,131400000.0
2006-05-08 14:18:00,0.63478,0.63487,0.63461,0.63474,142199998.0
2006-05-08 14:19:00,0.63467,0.63481,0.63454,0.63481,122300001.0
2006-05-08 14:20:00,0.63479,0.63482,0.63479,0.63479,42800000.0
2006-05-08 14:21:00,0.63476,0.63484,0.63476,0.63484,15900000.0
2006-05-08 14:22:00,0.63488,0.63507,0.63488,0.63493,102000004.0
2006-05-08 14:23:00,0.63487,0.63487,0.63477,0.63478,39000000.0
2006-05-08 14:24:00,0.63489,0.63493,0.6348,0.63489,95000000.0
2006-05-08 14:25:00,0.63484,0.63484,0.63453,0.63457,82400000.0
2006-05-08 14:26:00,0.63464,0.6349,0.63464,0.63473,103800000.0
2006-05-08 14:27:00,0.63476,0.6351,0.63476,0.63501,90000000.0
2006-05-08 14:28:00,0.63493,0.63511,0.63493,0.63511,78300000.0
2006-05-08 14:29:00,0.63499,0.63515,0.63499,0.63505,126499998.0
2006-05-08 14:30:00,0.63506,0.63509,0.63489,0.63505,82600000.0
2006-05-08 14:31:00,0.63495,0.63495,0.6348,0.6348,61100000.0
2006-05-08 14:32:00,0.63483,0.6349,0.63468,0.63472,94200000.0
2006-05-08 14:33:00,0.63478,0.63485,0.63472,0.63485,83300000.0
2006-05-08 14:34:00,0.6348,0.6348,0.63455,0.6348,75300000.0
2006-05-08 14:35:00,0.63478,0.63478,0.6346,0.6346,80399998.0
2006-05-08 14:36:00,0.63472,0.63476,0.6347,0.63473,42200000.0
2006-05-08 14:37:00,0.63475,0.63482,0.6346,0.6346,60699999.0
2006-05-08 14:38:00,0.63454,0.63467,0.63432,0.63439,78699999.0
2006-05-08 14:39:00,0.63418,0.63427,0.63389,0.63389,133299999.0
2006-05-08 14:40:00,0.63377,0.63404,0.63377,0.63402,96600000.0
2006-05-08 14:41:00,0.63405,0.63427,0.63404,0.63427,98900000.0
2006-05-08 14:42:00,0.63434,0.63446,0.63428,0.63446,110300000.0
2006-05-08 14:43:00,0.6344,0.63451,0.63436,0.63447,97100000.0
2006-05-08 14:44:00,0.63443,0.63453,0.63443,0.63453,107300002.0
2006-05-08 14:45:00,0.63433,0.63436,0.6342,0.63436,108399999.0
2006-05-08 14:46:00,0.63436,0.63436,0.63413,0.63413,96199998.0
2006-05-08 14:47:00,0.634,0.634,0.63334,0.63361,115500001.0
2006-05-08 14:48:00,0.63369,0.6337,0.63364,0.63365,88499999.0
2006-05-08 14:49:00,0.63363,0.63404,0.63356,0.63404,59300000.0
2006-05-08 14:50:00,0.63411,0.63416,0.63366,0.63366,157000002.0
2006-05-08 14:51:00,0.63343,0.63383,0.63333,0.63375,90100001.0
2006-05-08 14:52:00,0.63353,0.63353,0.63339,0.63339,57000000.0
2006-05-08 14:53:00,0.63359,0.63359,0.63329,0.63342,122099997.0
2006-05-08 14:54:00,0.63337,0.63371,0.63337,0.63371,69100001.0
2006-05-08 14:55:00,0.6338,0.63389,0.63365,0.63365,64200000.0
2006-05-08 14:56:00,0.63358,0.63372,0.63353,0.63353,48100000.0
2006-05-08 14:57:00,0.6336,0.63388,0.63349,0.63379,87500000.0
2006-05-08 14:58:00,0.63379,0.63379,0.63353,0.63364,120400001.0
2006-05-08 14:59:00,0.63368,0.63372,0.63366,0.6337,69900000.0
2006-05-08 15:00:00,0.63373,0.63382,0.63373,0.63382,98100001.0
2006-05-08 15:01:00,0.63384,0.63384,0.63374,0.63374,94600000.0
2006-05-08 15:02:00,0.63368,0.63368,0.63351,0.63351,90100000.0
2006-05-08 15:03:00,0.63358,0.63367,0.63355,0.63365,68799998.0
2006-05-08 15:04:00,0.63365,0.63371,0.63361,0.63364,40600000.0
2006-05-08 15:05:00,0.63362,0.63388,0.63362,0.63385,117899998.0
2006-05-08 15:06:00,0.63399,0.63408,0.63391,0.63391,158099999.0
2006-05-08 15:07:00,0.63395,0.63399,0.63378,0.63378,84100000.0
2006-05-08 15:08:00,0.63378,0.63413,0.63378,0.63396,181400000.0
2006-05-08 15:09:00,0.63417,0.63417,0.63405,0.63412,81000000.0
2006-05-08 15:10:00,0.63418,0.63421,0.63398,0.63398,123200000.0
2006-05-08 15:11:00,0.63388,0.63404,0.63388,0.63404,51000000.0
2006-05-08 15:12:00,0.63413,0.63413,0.63388,0.63406,69199999.0
2006-05-08 15:13:00,0.63412,0.63432,0.63412,0.63432,72399999.0
2006-05-08 15:14:00,0.63441,0.63441,0.63423,0.63433,99799998.0
2006-05-08 15:15:00,0.63437,0.63443,0.63436,0.6344,90900001.0
2006-05-08 15:16:00,0.63428,0.63431,0.63422,0.63428,134799999.0
2006-05-08 15:17:00,0.63424,0.63446,0.63424,0.63446,31200000.0
2006-05-08 15:18:00,0.63435,0.63435,0.63416,0.63416,63900000.0
2006-05-08 15:19:00,0.63426,0.6343,0.63423,0.6343,156199999.0
2006-05-08 15:20:00,0.6343,0.6343,0.6342,0.63426,82199999.0
2006-05-08 15:21:00,0.63425,0.63425,0.6342,0.6342,60300000.0
2006-05-08 15:22:00,0.63421,0.63421,0.63419,0.63419,9500000.0
2006-05-08 15:23:00,0.63415,0.63415,0.6341,0.6341,94399999.0
2006-05-08 15:24:00,0.63394,0.6341,0.63373,0.63395,137999998.0
2006-05-08 15:25:00,0.63393,0.63393,0.63378,0.63382,132399999.0
2006-05-08 15:26:00,0.63379,0.63388,0.63369,0.63374,84600000.0
2006-05-08 15:27:00,0.63363,0.63377,0.63362,0.63367,80400000.0
2006-05-08 15:28:00,0.63365,0.6338,0.63362,0.63365,102199997.0
2006-05-08 15:29:00,0.63365,0.6338,0.63365,0.6337,90700000.0
2006-05-08 15:30:00,0.63375,0.63377,0.6337,0.6337,32300000.0
2006-05-08 15:31:00,0.63377,0.63391,0.63373,0.63391,43900001.0
2006-05-08 15:32:00,0.63393,0.63393,0.63382,0.63392,77300001.0
2006-05-08 15:33:00,0.63388,0.63404,0.63388,0.63396,131700000.0
2006-05-08 15:34:00,0.63368,0.63368,0.63335,0.63335,36700000.0
2006-05-08 15:35:00,0.63322,0.63328,0.63309,0.6332,92400000.0
2006-05-08 15:36:00,0.63316,0.63319,0.63279,0.63281,132500000.0
2006-05-08 15:37:00,0.63253,0.63253,0.63226,0.63248,37799999.0
2006-05-08 15:38:00,0.63252,0.63252,0.63239,0.63242,90400000.0
2006-05-08 15:39:00,0.63253,0.63281,0.63253,0.63281,134200001.0
2006-05-08 15:40:00,0.63279,0.63281,0.63253,0.63253,63000000.0
2006-05-08 15:41:00,0.63257,0.63262,0.63247,0.63258,82300001.0
2006-05-08 15:42:00,0.63259,0.63263,0.63248,0.63248,51600001.0
2006-05-08 15:43:00,0.63247,0.63249,0.63239,0.63245,41300000.0
2006-05-08 15:44:00,0.63247,0.63247,0.63234,0.63239,62999999.0
2006-05-08 15:45:00,0.63241,0.63243,0.63226,0.63233,69099999.0
2006-05-08 15:46:00,0.63234,0.63236,0.63204,0.63204,64500000.0
2006-05-08 15:47:00,0.63204,0.63204,0.63195,0.63203,61299999.0
2006-05-08 15:48:00,0.63208,0.63219,0.6319,0.63196,162399998.0
2006-05-08 15:49:00,0.63197,0.63204,0.63186,0.63191,135600000.0
2006-05-08 15:50:00,0.63176,0.63176,0.63148,0.63148,32600001.0
2006-05-08 15:51:00,0.6315,0.63171,0.6315,0.63169,43900000.0
2006-05-08 15:52:00,0.63168,0.6318,0.63139,0.6314,77000000.0
2006-05-08 15:53:00,0.63135,0.6315,0.63119,0.6315,81999999.0
2006-05-08 15:54:00,0.63153,0.63161,0.63153,0.63158,84800001.0
2006-05-08 15:55:00,0.6316,0.63167,0.63155,0.63155,79200000.0
2006-05-08 15:56:00,0.6316,0.63163,0.6315,0.6316,63400000.0
2006-05-08 15:57:00,0.63157,0.63157,0.63134,0.63151,49900000.0
2006-05-08 15:58:00,0.63177,0.63187,0.63177,0.63183,58000001.0
2006-05-08 15:59:00,0.63173,0.63173,0.63156,0.63156,84999997.0
2006-05-08 16:00:00,0.63147,0.63159,0.63133,0.63144,120699998.0
2006-05-08 16:01:00,0.63156,0.63175,0.63156,0.63167,71699998.0
2006-05-08 16:02:00,0.63164,0.63166,0.63155,0.63155,63100001.0
2006-05-08 16:03:00,0.63167,0.63169,0.63139,0.63155,139999997.0
2006-05-08 16:04:00,0.63158,0.63166,0.63152,0.63152,85400000.0
2006-05-08 16:05:00,0.63144,0.63153,0.63141,0.63141,100599999.0
2006-05-08 16:06:00,0.63144,0.63179,0.63139,0.63168,88499999.0
2006-05-08 16:07:00,0.63153,0.6317,0.63148,0.6317,71699999.0
2006-05-08 16:08:00,0.63168,0.63172,0.63153,0.63153,78299999.0
2006-05-08 16:09:00,0.63141,0.63146,0.63129,0.63133,74000000.0
2006-05-08 16:10:00,0.63154,0.63154,0.63127,0.63142,91299999.0
2006-05-08 16:11:00,0.63151,0.63157,0.63146,0.63154,95600001.0
2006-05-08 16:12:00,0.63151,0.63151,0.63144,0.63151,66200000.0
2006-05-08 16:13:00,0.63152,0.63152,0.63141,0.63147,98600001.0
2006-05-08 16:14:00,0.6316,0.6318,0.6316,0.63173,88599999.0
2006-05-08 16:15:00,0.63176,0.6322,0.63176,0.63213,126199998.0
2006-05-08 16:16:00,0.63209,0.63252,0.63209,0.63233,56900000.0
2006-05-08 16:17:00,0.63227,0.63227,0.63218,0.63225,76000000.0
2006-05-08 16:18:00,0.63217,0.63236,0.63212,0.63227,100200001.0
2006-05-08 16:19:00,0.63218,0.63218,0.63163,0.6317,126800000.0
2006-05-08 16:20:00,0.63167,0.632,0.63166,0.632,75999999.0
2006-05-08 16:21:00,0.63188,0.63227,0.63176,0.63227,87799999.0
2006-05-08 16:22:00,0.63237,0.63237,0.63202,0.6321,169199999.0
2006-05-08 16:23:00,0.63205,0.63212,0.63205,0.63206,33100000.0
2006-05-08 16:24:00,0.63209,0.63209,0.63186,0.63187,67800000.0
2006-05-08 16:25:00,0.63185,0.63197,0.63185,0.63197,117799998.0
2006-05-08 16:26:00,0.63191,0.63217,0.63191,0.63217,120100002.0
2006-05-08 16:27:00,0.63218,0.63247,0.63218,0.63247,62500000.0
2006-05-08 16:28:00,0.63228,0.6328,0.63228,0.6328,109800000.0
2006-05-08 16:29:00,0.63283,0.63286,0.63274,0.63281,85600001.0
2006-05-08 16:30:00,0.63278,0.63291,0.63276,0.63276,114899999.0
2006-05-08 16:31:00,0.63279,0.63299,0.63278,0.63299,70099999.0
2006-05-08 16:32:00,0.63312,0.63316,0.63295,0.63295,85400000.0
2006-05-08 16:33:00,0.63296,0.63308,0.6329,0.63297,143200000.0
2006-05-08 16:34:00,0.63291,0.63297,0.63276,0.63276,95400000.0
2006-05-08 16:35:00,0.63284,0.63292,0.63273,0.6328,91900000.0
2006-05-08 16:36:00,0.63276,0.63289,0.63276,0.63283,57000000.0
2006-05-08 16:37:00,0.63272,0.63281,0.63272,0.63273,32000000.0
2006-05-08 16:38:00,0.63276,0.63276,0.63233,0.63238,124400000.0
2006-05-08 16:39:00,0.63237,0.63237,0.6323,0.6323,58199999.0
2006-05-08 16:40:00,0.63218,0.63218,0.63205,0.63215,54900001.0
2006-05-08 16:41:00,0.63227,0.63227,0.63204,0.63204,69299999.0
2006-05-08 16:42:00,0.63196,0.63198,0.63187,0.63187,114400001.0
2006-05-08 16:43:00,0.63186,0.63191,0.63174,0.63174,106700003.0
2006-05-08 16:44:00,0.63185,0.63215,0.63185,0.63205,70700000.0
2006-05-08 16:45:00,0.63209,0.63209,0.63181,0.63181,102500001.0
2006-05-08 16:46:00,0.63193,0.63207,0.63193,0.63207,98400001.0
2006-05-08 16:47:00,0.63223,0.63237,0.63223,0.63237,67699999.0
2006-05-08 16:48:00,0.63245,0.63256,0.63244,0.63256,89500000.0
2006-05-08 16:49:00,0.6326,0.63268,0.63259,0.63259,66500001.0
2006-05-08 16:50:00,0.63267,0.63273,0.63267,0.63273,51800000.0
2006-05-08 16:51:00,0.63279,0.63279,0.63261,0.63261,157600001.0
2006-05-08 16:52:00,0.63276,0.63278,0.63233,0.63233,88800000.0
2006-05-08 16:53:00,0.63233,0.63244,0.63233,0.63235,81800000.0
2006-05-08 16:54:00,0.63222,0.63234,0.63217,0.63225,125200000.0
2006-05-08 16:55:00,0.63218,0.63225,0.6321,0.6322,136100001.0
2006-05-08 16:56:00,0.63214,0.63232,0.63214,0.63221,121200002.0
2006-05-08 16:57:00,0.63231,0.63251,0.63225,0.63251,78300000.0
2006-05-08 16:58:00,0.63253,0.63256,0.63247,0.63254,102800001.0
2006-05-08 16:59:00,0.63254,0.6326,0.63247,0.6326,81600000.0
2006-05-08 17:00:00,0.63253,0.63253,0.63234,0.6325,118000000.0
2006-05-08 17:01:00,0.63246,0.63253,0.63232,0.63253,116699999.0
2006-05-08 17:02:00,0.63239,0.63239,0.63224,0.63227,89599999.0
2006-05-08 17:03:00,0.63229,0.63241,0.63205,0.63241,52300000.0
2006-05-08 17:04:00,0.6324,0.63253,0.63239,0.63253,78799998.0
2006-05-08 17:05:00,0.63262,0.6327,0.63262,0.6327,15900000.0
2006-05-08 17:06:00,0.63269,0.63279,0.63244,0.63258,70800001.0
2006-05-08 17:07:00,0.63257,0.63257,0.63241,0.63245,61300000.0
2006-05-08 17:08:00,0.63253,0.63261,0.6324,0.6325,72499999.0
2006-05-08 17:09:00,0.63255,0.6326,0.63245,0.6326,82100000.0
2006-05-08 17:10:00,0.63252,0.63252,0.6324,0.6324,85800000.0
2006-05-08 17:11:00,0.63224,0.6325,0.63224,0.63244,115399999.0
2006-05-08 17:12:00,0.63247,0.63252,0.63236,0.63244,122599998.0
2006-05-08 17:13:00,0.63255,0.63255,0.63248,0.63248,168299993.0
2006-05-08 17:14:00,0.6324,0.6326,0.6324,0.63255,67999999.0
2006-05-08 17:15:00,0.63255,0.63255,0.63245,0.63245,55600000.0
2006-05-08 17:16:00,0.63249,0.63263,0.63247,0.6325,54800000.0
2006-05-08 17:17:00,0.63235,0.63245,0.63235,0.6324,83100000.0
2006-05-08 17:18:00,0.63243,0.63243,0.63233,0.63237,91099998.0
2006-05-08 17:19:00,0.63235,0.63235,0.6322,0.6322,70299999.0
2006-05-08 17:20:00,0.63235,0.63237,0.63225,0.6323,112100002.0
2006-05-08 17:21:00,0.63225,0.6323,0.63222,0.6323,43699999.0
2006-05-08 17:22:00,0.63225,0.6324,0.63225,0.6324,49499999.0
2006-05-08 17:23:00,0.63235,0.6324,0.63226,0.6324,102900002.0
2006-05-08 17:24:00,0.63241,0.63252,0.63237,0.63252,90499998.0
2006-05-08 17:25:00,0.6325,0.63255,0.63248,0.63255,77200000.0
2006-05-08 17:26:00,0.6325,0.6325,0.63234,0.63234,71700000.0
2006-05-08 17:27:00,0.63248,0.63259,0.63241,0.63241,123699999.0
2006-05-08 17:28:00,0.63248,0.63282,0.63248,0.63282,113999998.0
2006-05-08 17:29:00,0.63294,0.63294,0.63279,0.63287,78100001.0
2006-05-08 17:30:00,0.63277,0.63277,0.63245,0.63245,73900000.0
2006-05-08 17:31:00,0.63235,0.6325,0.63235,0.6324,83100000.0
2006-05-08 17:32:00,0.6324,0.63245,0.63235,0.63235,90999999.0
2006-05-08 17:33:00,0.63238,0.63253,0.63227,0.63238,100599998.0
2006-05-08 17:34:00,0.63233,0.6324,0.6323,0.6323,65799999.0
2006-05-08 17:35:00,0.6323,0.63235,0.6323,0.63233,40700000.0
2006-05-08 17:36:00,0.63232,0.6324,0.6323,0.63235,70599999.0
2006-05-08 17:37:00,0.63252,0.63267,0.63252,0.63267,49300000.0
2006-05-08 17:38:00,0.6328,0.63295,0.6328,0.63295,29500000.0
2006-05-08 17:39:00,0.633,0.633,0.63282,0.63284,60099999.0
2006-05-08 17:40:00,0.63265,0.63282,0.63265,0.63282,43600000.0
2006-05-08 17:41:00,0.63265,0.63265,0.63258,0.63258,20300000.0
2006-05-08 17:42:00,0.6325,0.63266,0.6325,0.63258,75000000.0
2006-05-08 17:43:00,0.63266,0.63274,0.63256,0.63269,38600000.0
2006-05-08 17:44:00,0.63275,0.63275,0.6327,0.63275,61099999.0
2006-05-08 17:45:00,0.63275,0.63275,0.63255,0.63272,49800001.0
2006-05-08 17:46:00,0.63275,0.63275,0.63275,0.63275,28800001.0
2006-05-08 17:47:00,0.63245,0.63275,0.63245,0.6327,55900000.0
2006-05-08 17:48:00,0.63275,0.63275,0.6327,0.63275,105100000.0
2006-05-08 17:49:00,0.63267,0.63272,0.63267,0.63272,20700000.0
2006-05-08 17:50:00,0.63265,0.6328,0.63265,0.63275,51900000.0
2006-05-08 17:51:00,0.6327,0.63281,0.63265,0.63279,93499999.0
2006-05-08 17:52:00,0.6327,0.63275,0.6327,0.63275,17400000.0
2006-05-08 17:53:00,0.63278,0.63283,0.63275,0.63283,102199999.0
2006-05-08 17:54:00,0.63275,0.63284,0.63275,0.63284,55700000.0
2006-05-08 17:55:00,0.63278,0.63282,0.63276,0.63282,42500000.0
2006-05-08 17:56:00,0.6327,0.6328,0.63269,0.63278,131900002.0
2006-05-08 17:57:00,0.63276,0.63276,0.63251,0.63251,55100000.0
2006-05-08 17:58:00,0.63249,0.63249,0.63224,0.63224,58199999.0
2006-05-08 17:59:00,0.63219,0.63232,0.63218,0.63232,178599999.0
2006-05-08 18:00:00,0.63221,0.63221,0.63192,0.63192,31800000.0
2006-05-08 18:01:00,0.63194,0.63203,0.63184,0.63188,66800000.0
2006-05-08 18:02:00,0.632,0.63206,0.63197,0.63205,71100002.0
2006-05-08 18:03:00,0.63208,0.63224,0.63206,0.63221,379699998.0
2006-05-08 18:04:00,0.63226,0.63249,0.63226,0.63242,182100000.0
2006-05-08 18:05:00,0.63255,0.63265,0.63242,0.63242,297200000.0
2006-05-08 18:06:00,0.63246,0.63246,0.63223,0.63223,90200000.0
2006-05-08 18:07:00,0.63221,0.63242,0.63221,0.63229,205399999.0
2006-05-08 18:08:00,0.63223,0.63235,0.63223,0.63227,92800000.0
2006-05-08 18:09:00,0.6323,0.6323,0.6321,0.6323,299000005.0
2006-05-08 18:10:00,0.63226,0.63237,0.63226,0.63231,102800000.0
2006-05-08 18:11:00,0.63213,0.63213,0.63191,0.63198,115200000.0
2006-05-08 18:12:00,0.63208,0.63208,0.63191,0.63193,103499999.0
2006-05-08 18:13:00,0.63195,0.63195,0.63185,0.63185,7300000.0
2006-05-08 18:14:00,0.6319,0.63195,0.63187,0.63195,60400000.0
2006-05-08 18:15:00,0.6319,0.63201,0.63189,0.63198,136500000.0
2006-05-08 18:16:00,0.63202,0.63228,0.63191,0.63228,252900000.0
2006-05-08 18:17:00,0.63223,0.63229,0.63209,0.63229,182499997.0
2006-05-08 18:18:00,0.6322,0.6324,0.63217,0.63231,313300000.0
2006-05-08 18:19:00,0.6323,0.63245,0.63222,0.63225,206900000.0
2006-05-08 18:20:00,0.63229,0.63262,0.63229,0.63262,115000000.0
2006-05-08 18:21:00,0.63255,0.63255,0.63235,0.63248,188999999.0
2006-05-08 18:22:00,0.63245,0.6325,0.63234,0.63247,129199998.0
2006-05-08 18:23:00,0.63251,0.63251,0.63235,0.63245,338699999.0
2006-05-08 18:24:00,0.63245,0.63255,0.63235,0.63245,272700002.0
2006-05-08 18:25:00,0.63245,0.6325,0.63239,0.63242,162800000.0
2006-05-08 18:26:00,0.63238,0.63253,0.63238,0.63253,213600004.0
2006-05-08 18:27:00,0.6325,0.63261,0.63249,0.63255,253599999.0
2006-05-08 18:28:00,0.6325,0.6326,0.6324,0.6325,147300000.0
2006-05-08 18:29:00,0.63251,0.63254,0.63243,0.63254,230199999.0
2006-05-08 18:30:00,0.63251,0.63253,0.63241,0.63253,76500000.0
2006-05-08 18:31:00,0.6325,0.63255,0.63245,0.6325,209900003.0
2006-05-08 18:32:00,0.6325,0.63255,0.6325,0.6325,47900000.0
2006-05-08 18:33:00,0.63251,0.63251,0.6323,0.63232,237700000.0
2006-05-08 18:34:00,0.63237,0.63246,0.63228,0.63237,118300002.0
2006-05-08 18:35:00,0.63242,0.63252,0.63239,0.63252,143599999.0
2006-05-08 18:36:00,0.6326,0.63265,0.63255,0.63255,135999999.0
2006-05-08 18:37:00,0.63255,0.63263,0.6325,0.63263,68600000.0
2006-05-08 18:38:00,0.63263,0.63272,0.63263,0.63272,139500000.0
2006-05-08 18:39:00,0.6327,0.63277,0.63265,0.63272,254100000.0
2006-05-08 18:40:00,0.63264,0.63264,0.63246,0.6326,86299999.0
2006-05-08 18:41:00,0.6325,0.63265,0.6324,0.63243,282100000.0
2006-05-08 18:42:00,0.6325,0.63255,0.63245,0.63255,105200000.0
2006-05-08 18:43:00,0.63249,0.63271,0.63232,0.63248,731199998.0
2006-05-08 18:44:00,0.63245,0.63248,0.63233,0.63243,354599996.0
2006-05-08 18:45:00,0.63243,0.63243,0.63199,0.63199,492599996.0
2006-05-08 18:46:00,0.63197,0.63214,0.63197,0.63203,121299999.0
2006-05-08 18:47:00,0.63205,0.63212,0.63205,0.6321,163100001.0
2006-05-08 18:48:00,0.63216,0.63226,0.63205,0.63205,212800000.0
2006-05-08 18:49:00,0.63205,0.63218,0.63205,0.63215,153099999.0
2006-05-08 18:50:00,0.6321,0.6321,0.632,0.63208,151699997.0
2006-05-08 18:51:00,0.63202,0.63211,0.63202,0.63208,119300002.0
2006-05-08 18:52:00,0.6321,0.6321,0.63205,0.63205,86800000.0
2006-05-08 18:53:00,0.63205,0.63207,0.632,0.63207,89300000.0
2006-05-08 18:54:00,0.63207,0.63207,0.63203,0.63205,44300000.0
2006-05-08 18:55:00,0.63211,0.63211,0.63193,0.632,151100001.0
2006-05-08 18:56:00,0.63205,0.63215,0.63203,0.63203,91900000.0
2006-05-08 18:57:00,0.63203,0.63207,0.63198,0.63201,52500000.0
2006-05-08 18:58:00,0.632,0.63205,0.632,0.63205,94700001.0
2006-05-08 18:59:00,0.63199,0.6323,0.63199,0.6323,180099997.0
2006-05-08 19:00:00,0.6323,0.6323,0.63218,0.63221,126400000.0
2006-05-08 19:01:00,0.63225,0.63225,0.63215,0.63215,65800000.0
2006-05-08 19:02:00,0.6322,0.6322,0.63208,0.63215,108600001.0
2006-05-08 19:03:00,0.6321,0.63223,0.63206,0.63217,179099997.0
2006-05-08 19:04:00,0.63215,0.6323,0.6321,0.6321,133100001.0
2006-05-08 19:05:00,0.6321,0.63225,0.6321,0.63225,96200001.0
2006-05-08 19:06:00,0.63225,0.63227,0.63215,0.6322,238099998.0
2006-05-08 19:07:00,0.63225,0.6323,0.63205,0.63215,191800000.0
2006-05-08 19:08:00,0.63226,0.63229,0.63216,0.63229,123100000.0
2006-05-08 19:09:00,0.6323,0.6323,0.63208,0.63214,123700000.0
2006-05-08 19:10:00,0.63212,0.63215,0.6321,0.6321,56499999.0
2006-05-08 19:11:00,0.63205,0.63215,0.63205,0.6321,78400000.0
2006-05-08 19:12:00,0.63203,0.63208,0.63197,0.63202,45100001.0
2006-05-08 19:13:00,0.63195,0.63205,0.6319,0.632,81100000.0
2006-05-08 19:14:00,0.63205,0.63205,0.632,0.632,90200000.0
2006-05-08 19:15:00,0.63198,0.63201,0.63195,0.63195,106399999.0
2006-05-08 19:16:00,0.6319,0.632,0.6319,0.632,50900000.0
2006-05-08 19:17:00,0.63195,0.632,0.6318,0.63192,140500001.0
2006-05-08 19:18:00,0.63194,0.63208,0.63194,0.63208,75000001.0
2006-05-08 19:19:00,0.632,0.63217,0.63198,0.63217,76300000.0
2006-05-08 19:20:00,0.63213,0.63213,0.63179,0.6318,120300001.0
2006-05-08 19:21:00,0.63187,0.63205,0.63187,0.63188,160100000.0
2006-05-08 19:22:00,0.63188,0.63207,0.63188,0.63192,87299999.0
2006-05-08 19:23:00,0.63175,0.63186,0.63171,0.63172,86299999.0
2006-05-08 19:24:00,0.63174,0.63185,0.63174,0.63176,70799999.0
2006-05-08 19:25:00,0.63179,0.63184,0.63173,0.63184,79300000.0
2006-05-08 19:26:00,0.63177,0.63205,0.63177,0.63205,51800000.0
2006-05-08 19:27:00,0.63204,0.63212,0.63191,0.63196,167100000.0
2006-05-08 19:28:00,0.63215,0.63215,0.63195,0.63195,157499998.0
2006-05-08 19:29:00,0.63195,0.63205,0.6319,0.632,99799999.0
2006-05-08 19:30:00,0.63203,0.63207,0.63195,0.63207,45600000.0
2006-05-08 19:31:00,0.6321,0.6321,0.63186,0.63197,37000000.0
2006-05-08 19:32:00,0.63193,0.63199,0.63177,0.63183,118899999.0
2006-05-08 19:33:00,0.63175,0.63185,0.63175,0.63185,62200000.0
2006-05-08 19:34:00,0.63185,0.63188,0.63172,0.63185,112200000.0
2006-05-08 19:35:00,0.63182,0.63182,0.6316,0.63162,141400001.0
2006-05-08 19:36:00,0.63158,0.63163,0.6315,0.63155,252699997.0
2006-05-08 19:37:00,0.63155,0.6316,0.63153,0.63153,58900000.0
2006-05-08 19:38:00,0.63158,0.63164,0.63149,0.63164,57300000.0
2006-05-08 19:39:00,0.63179,0.63193,0.63179,0.63186,227299999.0
2006-05-08 19:40:00,0.63193,0.63193,0.63185,0.63185,81300001.0
2006-05-08 19:41:00,0.63197,0.63221,0.63197,0.63221,65100000.0
2006-05-08 19:42:00,0.63222,0.63227,0.63217,0.63217,89499998.0
2006-05-08 19:43:00,0.63219,0.63225,0.63215,0.63217,58700000.0
2006-05-08 19:44:00,0.63227,0.6323,0.6321,0.63222,125200001.0
2006-05-08 19:45:00,0.63225,0.63235,0.6322,0.6322,58200000.0
2006-05-08 19:46:00,0.63223,0.6323,0.63215,0.63225,79800000.0
2006-05-08 19:47:00,0.63225,0.63225,0.6322,0.6322,78800002.0
2006-05-08 19:48:00,0.63215,0.63225,0.63215,0.6322,43000000.0
2006-05-08 19:49:00,0.6322,0.63237,0.63205,0.63205,119600000.0
2006-05-08 19:50:00,0.6322,0.6322,0.63191,0.63196,156700002.0
2006-05-08 19:51:00,0.63208,0.63212,0.63188,0.63188,155400001.0
2006-05-08 19:52:00,0.6319,0.63202,0.6319,0.63197,113399998.0
2006-05-08 19:53:00,0.63197,0.63197,0.63187,0.6319,129400000.0
2006-05-08 19:54:00,0.6319,0.632,0.6319,0.63195,148899998.0
2006-05-08 19:55:00,0.63183,0.63198,0.63183,0.6319,222399999.0
2006-05-08 19:56:00,0.63183,0.6319,0.63177,0.6318,208700000.0
2006-05-08 19:57:00,0.63185,0.63185,0.63175,0.6318,137800001.0
2006-05-08 19:58:00,0.63186,0.6319,0.6318,0.63185,145400000.0
2006-05-08 19:59:00,0.63183,0.63188,0.63175,0.63175,116300000.0
2006-05-08 20:00:00,0.63177,0.63193,0.63175,0.6318,344799999.0
2006-05-08 20:01:00,0.63183,0.63189,0.63175,0.63184,107700002.0
2006-05-08 20:02:00,0.63183,0.63183,0.63177,0.63179,51300000.0
2006-05-08 20:03:00,0.63187,0.63187,0.63171,0.63174,86100000.0
2006-05-08 20:04:00,0.6317,0.63181,0.6316,0.6316,132899998.0
2006-05-08 20:05:00,0.63152,0.63152,0.63134,0.63138,149599999.0
2006-05-08 20:06:00,0.63152,0.63157,0.63137,0.63147,319100001.0
2006-05-08 20:07:00,0.63145,0.63148,0.63135,0.63135,127999999.0
2006-05-08 20:08:00,0.63148,0.63175,0.63148,0.63175,74700000.0
2006-05-08 20:09:00,0.63171,0.63171,0.63131,0.6315,97999999.0
2006-05-08 20:10:00,0.63151,0.6317,0.63151,0.6317,141099999.0
2006-05-08 20:11:00,0.63167,0.63167,0.63164,0.63167,73700001.0
2006-05-08 20:12:00,0.6317,0.6317,0.6316,0.63165,87399999.0
2006-05-08 20:13:00,0.63168,0.63168,0.63134,0.63162,102299999.0
2006-05-08 20:14:00,0.63169,0.63169,0.63138,0.63144,97900000.0
2006-05-08 20:15:00,0.63133,0.63143,0.63133,0.63138,64699999.0
2006-05-08 20:16:00,0.63137,0.63153,0.63135,0.63137,450400000.0
2006-05-08 20:17:00,0.6314,0.63158,0.6314,0.63151,213600000.0
2006-05-08 20:18:00,0.63147,0.6315,0.63142,0.6315,92100000.0
2006-05-08 20:19:00,0.63149,0.63149,0.6314,0.63148,80600000.0
2006-05-08 20:20:00,0.63161,0.63161,0.63156,0.6316,72600000.0
2006-05-08 20:21:00,0.63163,0.63167,0.63156,0.63161,115600001.0
2006-05-08 20:22:00,0.63159,0.63159,0.63152,0.63156,93200000.0
2006-05-08 20:23:00,0.63155,0.6316,0.63145,0.6316,70699999.0
2006-05-08 20:24:00,0.63158,0.63167,0.63131,0.63167,116300001.0
2006-05-08 20:25:00,0.63167,0.63168,0.63153,0.63162,113399999.0
2006-05-08 20:26:00,0.63168,0.63172,0.63158,0.63164,61800000.0
2006-05-08 20:27:00,0.63165,0.6317,0.63165,0.6317,106199998.0
2006-05-08 20:28:00,0.63165,0.63165,0.6316,0.6316,50900000.0
2006-05-08 20:29:00,0.63155,0.6316,0.6315,0.63155,240899998.0
2006-05-08 20:30:00,0.63142,0.63161,0.63142,0.63161,287999999.0
2006-05-08 20:31:00,0.63171,0.63182,0.63166,0.63182,229800000.0
2006-05-08 20:32:00,0.63174,0.63186,0.63174,0.63179,92499998.0
2006-05-08 20:33:00,0.63175,0.6319,0.63175,0.63176,151500002.0
2006-05-08 20:34:00,0.63182,0.63182,0.6317,0.63182,71799999.0
2006-05-08 20:35:00,0.63185,0.63185,0.63175,0.6318,98900000.0
2006-05-08 20:36:00,0.63184,0.63196,0.63175,0.63185,182199999.0
2006-05-08 20:37:00,0.63187,0.63202,0.63185,0.63194,157600001.0
2006-05-08 20:38:00,0.63195,0.63197,0.6319,0.63195,127700001.0
2006-05-08 20:39:00,0.63194,0.63198,0.63191,0.63198,65200000.0
2006-05-08 20:40:00,0.63195,0.63205,0.6319,0.63195,158300000.0
2006-05-08 20:41:00,0.63196,0.63206,0.63189,0.63204,157099998.0
2006-05-08 20:42:00,0.632,0.63213,0.63192,0.63213,86100000.0
2006-05-08 20:43:00,0.63213,0.63213,0.63198,0.63198,175600002.0
2006-05-08 20:44:00,0.632,0.63207,0.63187,0.63199,131199999.0
2006-05-08 20:45:00,0.63202,0.63203,0.63191,0.63191,41300000.0
2006-05-08 20:46:00,0.63197,0.63197,0.63183,0.63183,62199998.0
2006-05-08 20:47:00,0.63188,0.63189,0.63175,0.63175,103200000.0
2006-05-08 20:48:00,0.63165,0.63174,0.63147,0.63147,61800000.0
2006-05-08 20:49:00,0.63145,0.63169,0.63145,0.63155,117300002.0
2006-05-08 20:50:00,0.63148,0.63148,0.63134,0.63135,196099996.0
2006-05-08 20:51:00,0.63135,0.63146,0.63135,0.63143,58099999.0
2006-05-08 20:52:00,0.63145,0.63153,0.6314,0.6314,100399999.0
2006-05-08 20:53:00,0.6315,0.63155,0.63143,0.63145,292900001.0
2006-05-08 20:54:00,0.63145,0.6315,0.6314,0.63147,183299999.0
2006-05-08 20:55:00,0.63135,0.6314,0.63135,0.6314,31999999.0
2006-05-08 20:56:00,0.63138,0.6315,0.63115,0.63143,107599999.0
2006-05-08 20:57:00,0.63138,0.63142,0.6312,0.63131,66800000.0
2006-05-08 20:58:00,0.63129,0.63131,0.63115,0.63115,236000000.0
2006-05-08 20:59:00,0.6312,0.6313,0.63115,0.6312,143199999.0
2006-05-08 21:00:00,0.6312,0.63122,0.63115,0.6312,203299999.0
2006-05-08 21:01:00,0.6311,0.63122,0.6311,0.63122,142100000.0
2006-05-08 21:02:00,0.6312,0.63125,0.63117,0.6312,94600000.0
2006-05-08 21:03:00,0.63125,0.6313,0.63115,0.6313,86300000.0
2006-05-08 21:04:00,0.6312,0.63125,0.63115,0.63115,93200000.0
2006-05-08 21:05:00,0.63125,0.6313,0.63115,0.6312,151300000.0
2006-05-08 21:06:00,0.63115,0.6313,0.63115,0.6312,155899999.0
2006-05-08 21:07:00,0.63125,0.63125,0.6312,0.6312,43900000.0
2006-05-08 21:08:00,0.6312,0.63125,0.6311,0.6312,198600005.0
2006-05-08 21:09:00,0.6312,0.6313,0.63115,0.63125,116999998.0
2006-05-08 21:10:00,0.6312,0.63125,0.6312,0.63125,85900000.0
2006-05-08 21:11:00,0.6312,0.6312,0.6312,0.6312,22700001.0
2006-05-08 21:12:00,0.63115,0.63128,0.63115,0.63122,237300001.0
2006-05-08 21:13:00,0.63118,0.63122,0.63115,0.6312,100100000.0
2006-05-08 21:14:00,0.63125,0.63125,0.6312,0.6312,120600000.0
2006-05-08 21:15:00,0.6312,0.6313,0.63115,0.6312,222899998.0
2006-05-08 21:16:00,0.63125,0.63125,0.63108,0.63115,121699999.0
2006-05-08 21:17:00,0.63115,0.63125,0.63105,0.63125,151200000.0
2006-05-08 21:18:00,0.63125,0.63125,0.63115,0.63122,145400001.0
2006-05-08 21:19:00,0.63125,0.63125,0.63115,0.6312,145400001.0
2006-05-08 21:20:00,0.63125,0.6313,0.6311,0.63115,239900000.0
2006-05-08 21:21:00,0.63125,0.63125,0.63115,0.63125,86700000.0
2006-05-08 21:22:00,0.63125,0.63125,0.63115,0.6312,101699999.0
2006-05-08 21:23:00,0.63115,0.63125,0.63115,0.63125,164299998.0
2006-05-08 21:24:00,0.63125,0.63125,0.63115,0.6312,84300000.0
2006-05-08 21:25:00,0.6312,0.63125,0.6312,0.63125,123300000.0
2006-05-08 21:26:00,0.63122,0.63125,0.63115,0.63118,157100000.0
2006-05-08 21:27:00,0.6312,0.63125,0.63115,0.63125,83600000.0
2006-05-08 21:28:00,0.63125,0.63125,0.6312,0.6312,18400000.0
2006-05-08 21:29:00,0.63115,0.63125,0.63105,0.63125,173300000.0
2006-05-08 21:30:00,0.63122,0.6313,0.63115,0.63125,134900000.0
2006-05-08 21:31:00,0.63125,0.63125,0.6312,0.6312,15100000.0
2006-05-08 21:32:00,0.6312,0.63125,0.63115,0.63125,46299999.0
2006-05-08 21:33:00,0.63125,0.63125,0.6312,0.63125,79800001.0
2006-05-08 21:34:00,0.63125,0.63125,0.63112,0.6312,56400000.0
2006-05-08 21:35:00,0.6312,0.63125,0.63117,0.6312,194200001.0
2006-05-08 21:36:00,0.6312,0.6313,0.63112,0.63125,204500001.0
2006-05-08 21:37:00,0.63122,0.6313,0.6312,0.63125,128599999.0
2006-05-08 21:38:00,0.63125,0.6313,0.6312,0.63122,93199999.0
2006-05-08 21:39:00,0.6312,0.63125,0.6311,0.63122,67800000.0
2006-05-08 21:40:00,0.63125,0.6313,0.6311,0.63128,180000000.0
2006-05-08 21:41:00,0.6312,0.63125,0.63115,0.63125,169200002.0
2006-05-08 21:42:00,0.63122,0.63125,0.6312,0.63125,115000000.0
2006-05-08 21:43:00,0.6312,0.6313,0.63115,0.63115,56999999.0
2006-05-08 21:44:00,0.63125,0.63125,0.63105,0.63105,65400002.0
2006-05-08 21:45:00,0.6312,0.63125,0.63112,0.6312,108299998.0
2006-05-08 21:46:00,0.63118,0.63125,0.63117,0.63117,73299999.0
2006-05-08 21:47:00,0.6312,0.63125,0.6312,0.63125,80600001.0
2006-05-08 21:48:00,0.63125,0.63125,0.63125,0.63125,80400000.0
2006-05-08 21:49:00,0.6312,0.63125,0.6311,0.63118,71600000.0
2006-05-08 21:50:00,0.63125,0.6313,0.63115,0.63122,78400000.0
2006-05-08 21:51:00,0.6312,0.63125,0.63117,0.63125,131299999.0
2006-05-08 21:52:00,0.6312,0.63135,0.63117,0.63125,88000001.0
2006-05-08 21:53:00,0.63115,0.63125,0.63115,0.63125,69700002.0
2006-05-08 21:54:00,0.63125,0.63125,0.63115,0.6312,66200000.0
2006-05-08 21:55:00,0.6312,0.63125,0.63118,0.6312,51399999.0
2006-05-08 21:56:00,0.63125,0.63125,0.63115,0.63115,55800001.0
2006-05-08 21:57:00,0.6312,0.63125,0.6311,0.63122,141000000.0
2006-05-08 21:58:00,0.6312,0.63125,0.6312,0.63125,71799999.0
2006-05-08 21:59:00,0.6312,0.6313,0.6312,0.6312,56800000.0
2006-05-08 22:00:00,0.6312,0.63125,0.63115,0.63125,76300000.0
2006-05-08 22:01:00,0.63122,0.63125,0.63115,0.6312,73399999.0
2006-05-08 22:02:00,0.63125,0.63125,0.6312,0.6312,73299999.0
2006-05-08 22:03:00,0.63125,0.63125,0.63122,0.63122,44600000.0
2006-05-08 22:04:00,0.6312,0.63125,0.63115,0.6312,65600000.0
2006-05-08 22:05:00,0.63115,0.6313,0.63115,0.63117,110500000.0
2006-05-08 22:06:00,0.63115,0.63135,0.63105,0.6312,73400000.0
2006-05-08 22:07:00,0.6312,0.63125,0.63115,0.63115,61500000.0
2006-05-08 22:08:00,0.6312,0.63135,0.63115,0.63135,84500001.0
2006-05-08 22:09:00,0.63125,0.63125,0.63115,0.63118,56100001.0
2006-05-08 22:10:00,0.6312,0.63125,0.63115,0.6312,88300000.0
2006-05-08 22:11:00,0.63112,0.63125,0.63112,0.63125,86400000.0
2006-05-08 22:12:00,0.6312,0.63125,0.63112,0.63118,147699999.0
2006-05-08 22:13:00,0.6313,0.6313,0.63115,0.6312,94300002.0
2006-05-08 22:14:00,0.63125,0.63125,0.6311,0.63122,130799997.0
2006-05-08 22:15:00,0.63122,0.63125,0.63115,0.6312,119299999.0
2006-05-08 22:16:00,0.63118,0.63128,0.63118,0.6312,54200001.0
2006-05-08 22:17:00,0.63125,0.63125,0.63115,0.63125,97499999.0
2006-05-08 22:18:00,0.63125,0.63125,0.6311,0.6311,96400000.0
2006-05-08 22:19:00,0.6312,0.6313,0.6311,0.6312,130399997.0
2006-05-08 22:20:00,0.63125,0.63125,0.6312,0.6312,69800001.0
2006-05-08 22:21:00,0.63125,0.63125,0.63115,0.63125,92400000.0
2006-05-08 22:22:00,0.63128,0.63128,0.63115,0.63115,81300000.0
2006-05-08 22:23:00,0.63115,0.6313,0.63115,0.63125,74200000.0
2006-05-08 22:24:00,0.63115,0.63125,0.63112,0.63125,159600000.0
2006-05-08 22:25:00,0.63115,0.63125,0.63115,0.6312,147600000.0
2006-05-08 22:26:00,0.6312,0.63125,0.63117,0.63125,83700001.0
2006-05-08 22:27:00,0.63115,0.6313,0.63115,0.6313,80999999.0
2006-05-08 22:28:00,0.6311,0.63122,0.6311,0.63122,72600001.0
2006-05-08 22:29:00,0.6312,0.63125,0.6312,0.6312,77599998.0
2006-05-08 22:30:00,0.63125,0.6313,0.6312,0.63125,138299999.0
2006-05-08 22:31:00,0.63125,0.63125,0.63112,0.63112,66300000.0
2006-05-08 22:32:00,0.63125,0.63125,0.63125,0.63125,41299999.0
2006-05-08 22:33:00,0.6312,0.63125,0.6312,0.63125,122100001.0
2006-05-08 22:34:00,0.6312,0.63125,0.63095,0.63122,104100000.0
2006-05-08 22:35:00,0.63127,0.63127,0.63118,0.63118,88300000.0
2006-05-08 22:36:00,0.6312,0.63125,0.63115,0.6312,98800002.0
2006-05-08 22:37:00,0.6312,0.6312,0.63115,0.6312,107500003.0
2006-05-08 22:38:00,0.6311,0.6312,0.63095,0.6312,126000001.0
2006-05-08 22:39:00,0.6312,0.63125,0.6312,0.63125,29500001.0
2006-05-08 22:40:00,0.6312,0.63125,0.6311,0.63115,151900002.0
2006-05-08 22:41:00,0.6312,0.6312,0.63117,0.6312,53500000.0
2006-05-08 22:42:00,0.6312,0.63128,0.63115,0.63128,103400001.0
2006-05-08 22:43:00,0.6312,0.6313,0.63105,0.6312,189399998.0
2006-05-08 22:44:00,0.63125,0.63128,0.63112,0.63112,186000002.0
2006-05-08 22:45:00,0.6312,0.6313,0.63115,0.6312,123700000.0
2006-05-08 22:46:00,0.63122,0.63125,0.631,0.63115,236900002.0
2006-05-08 22:47:00,0.63115,0.63125,0.63115,0.63123,51600000.0
2006-05-08 22:48:00,0.63118,0.6313,0.63105,0.6312,155700000.0
2006-05-08 22:49:00,0.6312,0.6312,0.6312,0.6312,20300000.0
2006-05-08 22:50:00,0.63125,0.63125,0.63095,0.6312,164699999.0
2006-05-08 22:51:00,0.6312,0.63125,0.63112,0.63115,198700001.0
2006-05-08 22:52:00,0.63122,0.63122,0.63115,0.6312,99400001.0
2006-05-08 22:53:00,0.63125,0.63125,0.63115,0.63125,91300000.0
2006-05-08 22:54:00,0.63122,0.63125,0.63115,0.63115,102800000.0
2006-05-08 22:55:00,0.63115,0.6313,0.63115,0.63115,62400000.0
2006-05-08 22:56:00,0.63125,0.63127,0.63115,0.6312,138800000.0
2006-05-08 22:57:00,0.6312,0.63135,0.63118,0.63122,86600001.0
2006-05-08 22:58:00,0.6312,0.6313,0.63115,0.6312,71799999.0
2006-05-08 22:59:00,0.63105,0.63125,0.631,0.631,133500000.0
2006-05-08 23:00:00,0.63105,0.63125,0.63105,0.6312,114999999.0
2006-05-08 23:01:00,0.63268,0.63281,0.63253,0.63262,128099997.0
2006-05-08 23:02:00,0.63253,0.63265,0.63232,0.63265,112800002.0
2006-05-08 23:03:00,0.63257,0.63271,0.63237,0.63241,139099999.0
2006-05-08 23:04:00,0.63219,0.63268,0.63216,0.63268,105700001.0
2006-05-08 23:05:00,0.63277,0.63277,0.63235,0.6324,87199999.0
2006-05-08 23:06:00,0.63245,0.63249,0.6321,0.63245,114799999.0
2006-05-08 23:07:00,0.63233,0.63252,0.63218,0.63249,84500000.0
2006-05-08 23:08:00,0.63259,0.63273,0.63245,0.63273,90700000.0
2006-05-08 23:09:00,0.63274,0.63274,0.63253,0.6326,37300000.0
2006-05-08 23:10:00,0.63256,0.63265,0.63219,0.63219,104399999.0
2006-05-08 23:11:00,0.6323,0.63261,0.6323,0.63235,70700000.0
2006-05-08 23:12:00,0.63221,0.63268,0.63221,0.63268,99900001.0
2006-05-08 23:13:00,0.63252,0.63253,0.63231,0.63248,81899999.0
2006-05-08 23:14:00,0.63253,0.63257,0.6323,0.63239,175699997.0
2006-05-08 23:15:00,0.63228,0.63246,0.63214,0.63224,99599998.0
2006-05-08 23:16:00,0.63239,0.63251,0.63215,0.63215,61300000.0
2006-05-08 23:17:00,0.63218,0.63249,0.63218,0.63233,78600000.0
2006-05-08 23:18:00,0.63241,0.63245,0.63181,0.63236,98799998.0
2006-05-08 23:19:00,0.63252,0.6326,0.63222,0.63222,120300001.0
2006-05-08 23:20:00,0.63224,0.63269,0.63224,0.63265,111200000.0
2006-05-08 23:21:00,0.63266,0.63266,0.6323,0.63235,169300002.0
2006-05-08 23:22:00,0.63231,0.6324,0.63231,0.63236,110400000.0
2006-05-08 23:23:00,0.63234,0.63249,0.63228,0.63229,109900000.0
2006-05-08 23:24:00,0.63241,0.63266,0.63241,0.63253,129100000.0
2006-05-08 23:25:00,0.63263,0.63279,0.63244,0.63257,98399999.0
2006-05-08 23:26:00,0.6326,0.63285,0.63254,0.63273,68600000.0
2006-05-08 23:27:00,0.63269,0.63269,0.63229,0.63235,45400000.0
2006-05-08 23:28:00,0.63234,0.6325,0.63213,0.63235,104700001.0
2006-05-08 23:29:00,0.63231,0.63263,0.63222,0.63245,91199999.0
2006-05-08 23:30:00,0.63244,0.63259,0.63229,0.63237,64300000.0
2006-05-08 23:31:00,0.63251,0.6327,0.63239,0.63255,124600000.0
2006-05-08 23:32:00,0.63261,0.63267,0.63233,0.6325,103200000.0
2006-05-08 23:33:00,0.63125,0.63208,0.63125,0.63208,117600000.0
2006-05-08 23:34:00,0.63216,0.63218,0.63207,0.63208,66499999.0
2006-05-08 23:35:00,0.6321,0.63215,0.632,0.63215,61300001.0
2006-05-08 23:36:00,0.63207,0.63215,0.632,0.6321,93400001.0
2006-05-08 23:37:00,0.63202,0.63202,0.63184,0.63187,45700000.0
2006-05-08 23:38:00,0.63198,0.63225,0.63198,0.63225,130000002.0
2006-05-08 23:39:00,0.6322,0.63233,0.6322,0.63226,102300000.0
2006-05-08 23:40:00,0.63233,0.63233,0.63223,0.63228,51300000.0
2006-05-08 23:41:00,0.63237,0.63239,0.63229,0.63237,113799999.0
2006-05-08 23:42:00,0.63227,0.63233,0.63227,0.63233,28700000.0
2006-05-08 23:43:00,0.63239,0.63239,0.63226,0.63237,201300000.0
2006-05-08 23:44:00,0.63239,0.63239,0.63229,0.63234,126800002.0
2006-05-08 23:45:00,0.63242,0.63242,0.63225,0.6323,57400000.0
2006-05-08 23:46:00,0.6323,0.63242,0.6323,0.63242,99599999.0
2006-05-08 23:47:00,0.63242,0.63242,0.63232,0.63235,79100000.0
2006-05-08 23:48:00,0.63228,0.6323,0.63222,0.63222,61300000.0
2006-05-08 23:49:00,0.6323,0.6323,0.6322,0.63225,55099999.0
2006-05-08 23:50:00,0.6322,0.63232,0.6322,0.63232,33100000.0
2006-05-08 23:51:00,0.63229,0.63235,0.63221,0.63235,77999997.0
2006-05-08 23:52:00,0.63223,0.6324,0.63223,0.63234,122300000.0
2006-05-08 23:53:00,0.63228,0.63233,0.63223,0.63229,97900000.0
2006-05-08 23:54:00,0.63231,0.63242,0.63222,0.63232,92800000.0
2006-05-08 23:55:00,0.6323,0.6323,0.63222,0.63222,60999999.0
2006-05-08 23:56:00,0.6323,0.6323,0.6322,0.63225,94799999.0
2006-05-08 23:57:00,0.63225,0.6323,0.63225,0.63225,50699999.0
2006-05-08 23:58:00,0.63223,0.63223,0.63216,0.63223,29400000.0
2006-05-08 23:59:00,0.6321,0.6322,0.6321,0.6321,83499999.0
2006-05-09 00:00:00,0.63221,0.63223,0.63213,0.63221,46200000.0
2006-05-09 00:01:00,0.63227,0.63238,0.63219,0.63219,90400002.0
2006-05-09 00:02:00,0.6322,0.6323,0.63217,0.6322,130099998.0
2006-05-09 00:03:00,0.6322,0.63229,0.63215,0.63229,85100000.0
2006-05-09 00:04:00,0.63228,0.63228,0.63217,0.6322,55299999.0
2006-05-09 00:05:00,0.63225,0.63225,0.63215,0.63215,40600000.0
2006-05-09 00:06:00,0.6322,0.63225,0.6322,0.63225,38300000.0
2006-05-09 00:07:00,0.6322,0.63225,0.6322,0.6322,56499999.0
2006-05-09 00:08:00,0.63215,0.63225,0.63215,0.63225,70299999.0
2006-05-09 00:09:00,0.63218,0.63225,0.63213,0.63225,85199999.0
2006-05-09 00:10:00,0.63212,0.63227,0.63212,0.63225,66399999.0
2006-05-09 00:11:00,0.6322,0.63225,0.63213,0.63222,146799999.0
2006-05-09 00:12:00,0.63225,0.63225,0.6322,0.63222,34300000.0
2006-05-09 00:13:00,0.63225,0.63225,0.63211,0.63222,91300000.0
2006-05-09 00:14:00,0.63205,0.63205,0.63167,0.63181,48500000.0
2006-05-09 00:15:00,0.63172,0.63175,0.63172,0.63175,36600000.0
2006-05-09 00:16:00,0.63175,0.63175,0.63165,0.6317,111599998.0
2006-05-09 00:17:00,0.6317,0.6318,0.63165,0.63175,105099998.0
2006-05-09 00:18:00,0.63178,0.63186,0.63171,0.63183,107800000.0
2006-05-09 00:19:00,0.63185,0.63195,0.63185,0.63195,30700000.0
2006-05-09 00:20:00,0.63185,0.6319,0.63185,0.63187,81199999.0
2006-05-09 00:21:00,0.63179,0.63193,0.63179,0.63193,60699999.0
2006-05-09 00:22:00,0.6319,0.63197,0.63185,0.63195,58300001.0
2006-05-09 00:23:00,0.63197,0.63202,0.63193,0.63202,49000000.0
2006-05-09 00:24:00,0.63202,0.63202,0.63195,0.632,33399999.0
2006-05-09 00:25:00,0.63209,0.63229,0.63204,0.63222,97900000.0
2006-05-09 00:26:00,0.63226,0.63233,0.63218,0.63224,89600000.0
2006-05-09 00:27:00,0.63226,0.63246,0.63226,0.63246,82099999.0
2006-05-09 00:28:00,0.63237,0.6325,0.63237,0.63244,191299999.0
2006-05-09 00:29:00,0.63237,0.63242,0.63237,0.63242,37100000.0
2006-05-09 00:30:00,0.63255,0.63255,0.63225,0.63225,83599998.0
2006-05-09 00:31:00,0.63245,0.6325,0.63243,0.63245,64000002.0
2006-05-09 00:32:00,0.63247,0.6325,0.63245,0.63245,120799997.0
2006-05-09 00:33:00,0.6325,0.6325,0.63235,0.63235,102699998.0
2006-05-09 00:34:00,0.63248,0.63255,0.63244,0.6325,86000001.0
2006-05-09 00:35:00,0.63245,0.63255,0.63235,0.63245,62000000.0
2006-05-09 00:36:00,0.6325,0.63253,0.63243,0.63243,99500001.0
2006-05-09 00:37:00,0.6326,0.6326,0.6324,0.63248,112699998.0
2006-05-09 00:38:00,0.63252,0.63258,0.63245,0.63258,48199999.0
2006-05-09 00:39:00,0.63268,0.63293,0.63268,0.6329,156799999.0
2006-05-09 00:40:00,0.63284,0.63284,0.63277,0.63277,50900000.0
2006-05-09 00:41:00,0.6328,0.6328,0.6326,0.63275,65599999.0
2006-05-09 00:42:00,0.63278,0.63291,0.63278,0.63288,55599999.0
2006-05-09 00:43:00,0.63289,0.63289,0.63269,0.63273,107200000.0
2006-05-09 00:44:00,0.63283,0.63288,0.63279,0.63279,48100000.0
2006-05-09 00:45:00,0.6328,0.6329,0.6328,0.63285,56499999.0
2006-05-09 00:46:00,0.63285,0.63285,0.63285,0.63285,46200000.0
2006-05-09 00:47:00,0.63291,0.63291,0.63285,0.63285,45700000.0
2006-05-09 00:48:00,0.63285,0.63292,0.63281,0.63283,98600001.0
2006-05-09 00:49:00,0.63275,0.6328,0.6327,0.6328,72900000.0
2006-05-09 00:50:00,0.63277,0.63288,0.63268,0.63288,61400001.0
2006-05-09 00:51:00,0.63289,0.63312,0.63289,0.63299,85000000.0
2006-05-09 00:52:00,0.63291,0.63304,0.63291,0.63304,73800000.0
2006-05-09 00:53:00,0.6331,0.63332,0.6331,0.63332,109799999.0
2006-05-09 00:54:00,0.63325,0.63325,0.63309,0.63318,92500000.0
2006-05-09 00:55:00,0.63312,0.63312,0.63305,0.63312,47000000.0
2006-05-09 00:56:00,0.63314,0.63321,0.6331,0.63312,87600000.0
2006-05-09 00:57:00,0.63312,0.63318,0.63312,0.63316,37700000.0
2006-05-09 00:58:00,0.63315,0.63323,0.6331,0.63323,113399998.0
2006-05-09 00:59:00,0.63315,0.63323,0.6331,0.63318,88400000.0
2006-05-09 01:00:00,0.63326,0.63327,0.63307,0.63314,85699999.0
2006-05-09 01:01:00,0.63307,0.6333,0.63307,0.63318,88200000.0
2006-05-09 01:02:00,0.6331,0.6332,0.63303,0.6331,109300000.0
2006-05-09 01:03:00,0.63313,0.63318,0.63293,0.63293,105099999.0
2006-05-09 01:04:00,0.63284,0.63284,0.63262,0.63273,59000000.0
2006-05-09 01:05:00,0.63264,0.63264,0.63258,0.63258,30300000.0
2006-05-09 01:06:00,0.6327,0.63283,0.63264,0.63279,47000000.0
2006-05-09 01:07:00,0.63281,0.63281,0.63277,0.63278,39100000.0
2006-05-09 01:08:00,0.63268,0.63274,0.63268,0.6327,49900000.0
2006-05-09 01:09:00,0.63275,0.63275,0.63265,0.63272,100300002.0
2006-05-09 01:10:00,0.63267,0.6327,0.63267,0.6327,57400002.0
2006-05-09 01:11:00,0.63275,0.63295,0.63273,0.63273,72599999.0
2006-05-09 01:12:00,0.63278,0.63295,0.63278,0.63283,75400000.0
2006-05-09 01:13:00,0.63299,0.63304,0.63295,0.63304,107399998.0
2006-05-09 01:14:00,0.63295,0.63305,0.63295,0.63297,53400000.0
2006-05-09 01:15:00,0.63305,0.63305,0.63305,0.63305,50200000.0
2006-05-09 01:16:00,0.633,0.63305,0.633,0.63303,54300000.0
2006-05-09 01:17:00,0.63305,0.63305,0.63305,0.63305,27000000.0
2006-05-09 01:18:00,0.6329,0.63305,0.6329,0.63303,118299999.0
2006-05-09 01:19:00,0.63295,0.6331,0.63295,0.63305,30100000.0
2006-05-09 01:20:00,0.633,0.633,0.63295,0.633,48900000.0
2006-05-09 01:21:00,0.63297,0.63307,0.63297,0.63298,78099997.0
2006-05-09 01:22:00,0.63283,0.6329,0.63283,0.63287,62400000.0
2006-05-09 01:23:00,0.63282,0.63292,0.6328,0.63285,99199999.0
2006-05-09 01:24:00,0.63285,0.6329,0.6328,0.6329,107499999.0
2006-05-09 01:25:00,0.63285,0.63285,0.6328,0.63285,96700002.0
2006-05-09 01:26:00,0.63287,0.63287,0.6328,0.63283,104899998.0
2006-05-09 01:27:00,0.63277,0.6329,0.6327,0.6329,81800001.0
2006-05-09 01:28:00,0.63288,0.63288,0.63274,0.6328,130600000.0
2006-05-09 01:29:00,0.63282,0.63284,0.63266,0.6327,112900001.0
2006-05-09 01:30:00,0.63265,0.63265,0.63255,0.63255,34300001.0
2006-05-09 01:31:00,0.6326,0.63265,0.63255,0.63265,91099999.0
2006-05-09 01:32:00,0.6326,0.63265,0.6326,0.63265,87900000.0
2006-05-09 01:33:00,0.6326,0.63265,0.6325,0.63255,70000000.0
2006-05-09 01:34:00,0.63264,0.63264,0.63246,0.63255,45500000.0
2006-05-09 01:35:00,0.63255,0.6326,0.63253,0.63255,82699999.0
2006-05-09 01:36:00,0.6326,0.6326,0.6325,0.6325,122299996.0
2006-05-09 01:37:00,0.63255,0.63263,0.63254,0.63259,53900000.0
2006-05-09 01:38:00,0.63269,0.63269,0.63263,0.63263,15800000.0
2006-05-09 01:39:00,0.63265,0.63275,0.63265,0.63265,43800000.0
2006-05-09 01:40:00,0.63275,0.63275,0.6325,0.6325,106500000.0
2006-05-09 01:41:00,0.63271,0.63283,0.63262,0.63268,44200000.0
2006-05-09 01:42:00,0.63265,0.63275,0.63265,0.6327,37600000.0
2006-05-09 01:43:00,0.63278,0.63284,0.63276,0.6328,49100000.0
2006-05-09 01:44:00,0.63284,0.63284,0.63271,0.63279,52700000.0
2006-05-09 01:45:00,0.6328,0.63285,0.63275,0.63285,62600001.0
2006-05-09 01:46:00,0.63281,0.63299,0.63281,0.63285,112400000.0
2006-05-09 01:47:00,0.63293,0.63298,0.63286,0.63286,68300001.0
2006-05-09 01:48:00,0.63289,0.63293,0.63281,0.63285,74500001.0
2006-05-09 01:49:00,0.63285,0.63285,0.63276,0.63283,53500000.0
2006-05-09 01:50:00,0.63293,0.63301,0.63276,0.63293,76300000.0
2006-05-09 01:51:00,0.63296,0.6331,0.63296,0.6331,63499999.0
2006-05-09 01:52:00,0.63307,0.63317,0.63307,0.63316,83900000.0
2006-05-09 01:53:00,0.63313,0.63313,0.63297,0.63305,44700000.0
2006-05-09 01:54:00,0.63308,0.63308,0.63292,0.63298,138300001.0
2006-05-09 01:55:00,0.63308,0.6332,0.63299,0.63306,100300000.0
2006-05-09 01:56:00,0.6331,0.6331,0.633,0.63305,74100000.0
2006-05-09 01:57:00,0.633,0.63315,0.633,0.63305,60000000.0
2006-05-09 01:58:00,0.633,0.63312,0.633,0.63312,81100000.0
2006-05-09 01:59:00,0.63305,0.6331,0.633,0.63302,26300000.0
2006-05-09 02:00:00,0.63309,0.63313,0.63304,0.63306,55899999.0
2006-05-09 02:01:00,0.63314,0.63321,0.63312,0.63314,97900000.0
2006-05-09 02:02:00,0.63307,0.6332,0.63305,0.63309,108100000.0
2006-05-09 02:03:00,0.63307,0.63322,0.63307,0.63308,72700000.0
2006-05-09 02:04:00,0.63312,0.63318,0.63312,0.63314,21200000.0
2006-05-09 02:05:00,0.63316,0.63316,0.63306,0.63309,75300001.0
2006-05-09 02:06:00,0.633,0.63304,0.6329,0.6329,73600000.0
2006-05-09 02:07:00,0.63272,0.63283,0.63261,0.63269,116399999.0
2006-05-09 02:08:00,0.63255,0.6327,0.63255,0.6327,42200000.0
2006-05-09 02:09:00,0.63262,0.63262,0.63253,0.63257,76800000.0
2006-05-09 02:10:00,0.63264,0.63264,0.6325,0.6326,89200000.0
2006-05-09 02:11:00,0.63255,0.63255,0.63245,0.6325,61900000.0
2006-05-09 02:12:00,0.63267,0.63279,0.63267,0.63275,110299998.0
2006-05-09 02:13:00,0.63255,0.63273,0.63252,0.63268,30400000.0
2006-05-09 02:14:00,0.63275,0.63275,0.63255,0.63255,98000001.0
2006-05-09 02:15:00,0.63245,0.63248,0.63231,0.63231,102600002.0
2006-05-09 02:16:00,0.63223,0.63246,0.63223,0.63237,148199999.0
2006-05-09 02:17:00,0.63244,0.63248,0.63234,0.63248,103000001.0
2006-05-09 02:18:00,0.63232,0.63249,0.63232,0.63242,105200000.0
2006-05-09 02:19:00,0.63236,0.63236,0.6321,0.6321,77200000.0
2006-05-09 02:20:00,0.6322,0.63223,0.63212,0.6322,93099999.0
2006-05-09 02:21:00,0.63217,0.6323,0.63213,0.6323,57299999.0
2006-05-09 02:22:00,0.63236,0.63239,0.63225,0.63225,160900000.0
2006-05-09 02:23:00,0.63209,0.63234,0.63208,0.63208,151100000.0
2006-05-09 02:24:00,0.63208,0.6321,0.63199,0.63202,74400000.0
2006-05-09 02:25:00,0.63201,0.63201,0.63179,0.63182,78400000.0
2006-05-09 02:26:00,0.63183,0.63202,0.63183,0.63185,88300000.0
2006-05-09 02:27:00,0.63194,0.63194,0.63181,0.63181,18800000.0
2006-05-09 02:28:00,0.63195,0.63205,0.63195,0.63205,84700000.0
2006-05-09 02:29:00,0.63208,0.63218,0.63202,0.63205,46600000.0
2006-05-09 02:30:00,0.6322,0.63223,0.63218,0.6322,78199998.0
2006-05-09 02:31:00,0.63216,0.63223,0.63211,0.63223,137000000.0
2006-05-09 02:32:00,0.63212,0.63221,0.63212,0.63217,64400000.0
2006-05-09 02:33:00,0.63217,0.63223,0.63215,0.63223,45499999.0
2006-05-09 02:34:00,0.63218,0.63236,0.63217,0.6323,89200002.0
2006-05-09 02:35:00,0.63221,0.63222,0.63211,0.63213,93499999.0
2006-05-09 02:36:00,0.63212,0.6323,0.6321,0.6322,84499999.0
2006-05-09 02:37:00,0.63233,0.63233,0.63222,0.63222,62199999.0
2006-05-09 02:38:00,0.63237,0.6326,0.63237,0.63243,110100003.0
2006-05-09 02:39:00,0.63263,0.6333,0.63263,0.63323,97099999.0
2006-05-09 02:40:00,0.63316,0.6334,0.63308,0.63326,125500000.0
2006-05-09 02:41:00,0.63317,0.63329,0.63299,0.63315,148699999.0
2006-05-09 02:42:00,0.6332,0.63325,0.63293,0.63293,76099999.0
2006-05-09 02:43:00,0.63285,0.633,0.63285,0.633,49500000.0
2006-05-09 02:44:00,0.63289,0.63305,0.63289,0.63302,81100000.0
2006-05-09 02:45:00,0.633,0.63305,0.63295,0.63305,78299999.0
2006-05-09 02:46:00,0.63294,0.63305,0.63294,0.63295,60499999.0
2006-05-09 02:47:00,0.63293,0.63302,0.6329,0.63299,118400002.0
2006-05-09 02:48:00,0.63294,0.63294,0.63282,0.63282,57300001.0
2006-05-09 02:49:00,0.63289,0.63293,0.63279,0.63282,46600001.0
2006-05-09 02:50:00,0.63294,0.63298,0.63287,0.63289,66399998.0
2006-05-09 02:51:00,0.63288,0.63295,0.63276,0.63283,126300003.0
2006-05-09 02:52:00,0.63285,0.63295,0.63285,0.63288,114000001.0
2006-05-09 02:53:00,0.63287,0.63293,0.63287,0.63293,11200000.0
2006-05-09 02:54:00,0.63276,0.63276,0.63264,0.63274,51800000.0
2006-05-09 02:55:00,0.63278,0.63283,0.63278,0.6328,72099999.0
2006-05-09 02:56:00,0.63285,0.6329,0.63277,0.6328,122800000.0
2006-05-09 02:57:00,0.63275,0.63285,0.63274,0.63284,108199999.0
2006-05-09 02:58:00,0.63273,0.63274,0.63259,0.63267,97500000.0
2006-05-09 02:59:00,0.6327,0.6327,0.63254,0.63254,146400000.0
2006-05-09 03:00:00,0.63258,0.63265,0.63258,0.63262,50600000.0
2006-05-09 03:01:00,0.6326,0.63265,0.6325,0.63265,78800000.0
2006-05-09 03:02:00,0.63255,0.63267,0.63255,0.63265,98199999.0
2006-05-09 03:03:00,0.63251,0.63251,0.63206,0.63206,96000000.0
2006-05-09 03:04:00,0.63214,0.63226,0.63214,0.63226,115999997.0
2006-05-09 03:05:00,0.63225,0.6324,0.63225,0.6324,111099999.0
2006-05-09 03:06:00,0.6323,0.63235,0.6323,0.63235,62599998.0
2006-05-09 03:07:00,0.63235,0.63235,0.63225,0.6323,48699999.0
2006-05-09 03:08:00,0.63222,0.63233,0.63217,0.63217,166200000.0
2006-05-09 03:09:00,0.63213,0.63213,0.63207,0.63207,38200000.0
2006-05-09 03:10:00,0.63204,0.63215,0.63204,0.63208,98799998.0
2006-05-09 03:11:00,0.6321,0.63215,0.63207,0.6321,56200000.0
2006-05-09 03:12:00,0.63218,0.63231,0.63209,0.63231,101299999.0
2006-05-09 03:13:00,0.63232,0.63233,0.63219,0.63233,84499998.0
2006-05-09 03:14:00,0.63229,0.63229,0.63225,0.63228,37300000.0
2006-05-09 03:15:00,0.63221,0.63221,0.63203,0.63203,77500000.0
2006-05-09 03:16:00,0.63205,0.6321,0.632,0.63205,55100000.0
2006-05-09 03:17:00,0.63197,0.63198,0.63184,0.63184,64500000.0
2006-05-09 03:18:00,0.63189,0.63198,0.63186,0.63195,57100000.0
2006-05-09 03:19:00,0.63185,0.63208,0.63185,0.63195,91699999.0
2006-05-09 03:20:00,0.63194,0.63194,0.63158,0.63159,167200002.0
2006-05-09 03:21:00,0.63164,0.63186,0.63164,0.63177,84400001.0
2006-05-09 03:22:00,0.63176,0.63187,0.63172,0.63183,79199999.0
2006-05-09 03:23:00,0.63178,0.63194,0.63176,0.63194,87200001.0
2006-05-09 03:24:00,0.63202,0.63202,0.63194,0.63198,29499999.0
2006-05-09 03:25:00,0.63195,0.63195,0.63185,0.63195,60500001.0
2006-05-09 03:26:00,0.63196,0.63206,0.63186,0.63186,111999998.0
2006-05-09 03:27:00,0.63187,0.63192,0.6318,0.63192,43600000.0
2006-05-09 03:28:00,0.6319,0.63195,0.63185,0.63185,89499999.0
2006-05-09 03:29:00,0.63187,0.6319,0.63187,0.6319,46400000.0
2006-05-09 03:30:00,0.63193,0.63193,0.63175,0.63175,71900000.0
2006-05-09 03:31:00,0.6318,0.6319,0.63175,0.6319,49200001.0
2006-05-09 03:32:00,0.63187,0.63194,0.63178,0.63194,65400001.0
2006-05-09 03:33:00,0.63195,0.63195,0.63185,0.63185,83300001.0
2006-05-09 03:34:00,0.63184,0.63192,0.63183,0.63183,61500000.0
2006-05-09 03:35:00,0.63193,0.63197,0.63184,0.63188,98699999.0
2006-05-09 03:36:00,0.63173,0.63183,0.63173,0.6318,90500000.0
2006-05-09 03:37:00,0.63185,0.63185,0.63175,0.63177,100300000.0
2006-05-09 03:38:00,0.63182,0.63192,0.63182,0.63192,81299998.0
2006-05-09 03:39:00,0.63192,0.63192,0.63179,0.63181,66100001.0
2006-05-09 03:40:00,0.63175,0.63192,0.63175,0.63192,83200000.0
2006-05-09 03:41:00,0.63185,0.63197,0.63185,0.63195,91200000.0
2006-05-09 03:42:00,0.63185,0.63205,0.63185,0.63205,85500000.0
2006-05-09 03:43:00,0.6319,0.63193,0.6319,0.6319,55100000.0
2006-05-09 03:44:00,0.63195,0.63195,0.6319,0.6319,93699999.0
2006-05-09 03:45:00,0.632,0.632,0.6319,0.6319,11300000.0
2006-05-09 03:46:00,0.63195,0.632,0.63175,0.63193,124499999.0
2006-05-09 03:47:00,0.63185,0.6319,0.63185,0.6319,37600000.0
2006-05-09 03:48:00,0.63185,0.63195,0.6318,0.63195,107400000.0
2006-05-09 03:49:00,0.63187,0.63197,0.63186,0.63193,75000000.0
2006-05-09 03:50:00,0.63185,0.63187,0.6318,0.6318,115399998.0
2006-05-09 03:51:00,0.63187,0.63191,0.63184,0.63187,67700000.0
2006-05-09 03:52:00,0.63193,0.63193,0.63184,0.63187,40800000.0
2006-05-09 03:53:00,0.63176,0.63177,0.63165,0.63165,24700000.0
2006-05-09 03:54:00,0.63147,0.63153,0.63127,0.63153,86100001.0
2006-05-09 03:55:00,0.63139,0.63139,0.63132,0.63137,114900000.0
2006-05-09 03:56:00,0.63127,0.63135,0.63127,0.63128,89700002.0
2006-05-09 03:57:00,0.63132,0.63144,0.63125,0.63132,68999998.0
2006-05-09 03:58:00,0.63135,0.63137,0.63126,0.6313,163699999.0
2006-05-09 03:59:00,0.63132,0.63143,0.6313,0.6313,53900001.0
2006-05-09 04:00:00,0.63123,0.63133,0.63123,0.63133,56799999.0
2006-05-09 04:01:00,0.63132,0.6314,0.6313,0.63134,107400001.0
2006-05-09 04:02:00,0.63129,0.63134,0.63129,0.63134,19100000.0
2006-05-09 04:03:00,0.63142,0.63149,0.63142,0.63144,127200000.0
2006-05-09 04:04:00,0.63149,0.63151,0.63141,0.63141,106699999.0
2006-05-09 04:05:00,0.63133,0.6315,0.63133,0.6315,51300000.0
2006-05-09 04:06:00,0.63153,0.63153,0.63137,0.6314,104700001.0
2006-05-09 04:07:00,0.6315,0.6315,0.63139,0.63139,107800001.0
2006-05-09 04:08:00,0.63136,0.63136,0.63095,0.63095,99500002.0
2006-05-09 04:09:00,0.63106,0.63114,0.63101,0.63107,81999998.0
2006-05-09 04:10:00,0.63095,0.63096,0.63085,0.6309,133700000.0
2006-05-09 04:11:00,0.63086,0.63086,0.63062,0.63072,76500001.0
2006-05-09 04:12:00,0.63074,0.63081,0.63068,0.63077,107999999.0
2006-05-09 04:13:00,0.63078,0.63078,0.63055,0.63055,59300000.0
2006-05-09 04:14:00,0.63061,0.63075,0.63045,0.63045,66600001.0
2006-05-09 04:15:00,0.6305,0.63064,0.6305,0.63056,105200002.0
2006-05-09 04:16:00,0.63053,0.6306,0.63051,0.63051,61599999.0
2006-05-09 04:17:00,0.63058,0.63062,0.6305,0.63053,125000002.0
2006-05-09 04:18:00,0.63057,0.63073,0.63056,0.63073,74799999.0
2006-05-09 04:19:00,0.63065,0.63065,0.63065,0.63065,28400001.0
2006-05-09 04:20:00,0.63066,0.6308,0.63066,0.63069,139599998.0
2006-05-09 04:21:00,0.63067,0.63087,0.63067,0.63067,136900000.0
2006-05-09 04:22:00,0.63065,0.6308,0.63065,0.63065,128600000.0
2006-05-09 04:23:00,0.6307,0.6307,0.63065,0.6307,56400000.0
2006-05-09 04:24:00,0.6307,0.63075,0.63065,0.63065,63600000.0
2006-05-09 04:25:00,0.6308,0.6308,0.63075,0.63075,27100000.0
2006-05-09 04:26:00,0.63065,0.63065,0.63049,0.63049,99500001.0
2006-05-09 04:27:00,0.63055,0.63055,0.63045,0.6305,39899999.0
2006-05-09 04:28:00,0.6306,0.6306,0.63045,0.63055,98199999.0
2006-05-09 04:29:00,0.63034,0.63034,0.63018,0.63018,34200000.0
2006-05-09 04:30:00,0.62986,0.62993,0.62958,0.62993,124600003.0
2006-05-09 04:31:00,0.62993,0.62995,0.62974,0.62974,159500002.0
2006-05-09 04:32:00,0.62971,0.62995,0.62971,0.62987,78700000.0
2006-05-09 04:33:00,0.62999,0.63012,0.62991,0.63,92799999.0
2006-05-09 04:34:00,0.63005,0.63005,0.63,0.63,19100000.0
2006-05-09 04:35:00,0.63001,0.63024,0.63001,0.63024,81700000.0
2006-05-09 04:36:00,0.63015,0.63015,0.63001,0.63014,107799999.0
2006-05-09 04:37:00,0.63003,0.63003,0.62992,0.62992,25500000.0
2006-05-09 04:38:00,0.62998,0.63007,0.6299,0.63007,38100000.0
2006-05-09 04:39:00,0.63012,0.63022,0.63012,0.63016,59300000.0
2006-05-09 04:40:00,0.63016,0.63019,0.63011,0.63011,67699999.0
2006-05-09 04:41:00,0.63015,0.63015,0.63005,0.6301,62199999.0
2006-05-09 04:42:00,0.6302,0.63034,0.6302,0.63025,106800001.0
2006-05-09 04:43:00,0.63023,0.63044,0.63023,0.63044,32600000.0
2006-05-09 04:44:00,0.63028,0.63028,0.63001,0.63021,71700000.0
2006-05-09 04:45:00,0.63026,0.63041,0.63026,0.63041,81400000.0
2006-05-09 04:46:00,0.63045,0.63045,0.63031,0.63034,136300000.0
2006-05-09 04:47:00,0.63045,0.63063,0.63045,0.63057,160999999.0
2006-05-09 04:48:00,0.63058,0.63059,0.63046,0.63055,119100002.0
2006-05-09 04:49:00,0.6306,0.63066,0.63042,0.6305,71200001.0
2006-05-09 04:50:00,0.6306,0.63064,0.63058,0.63058,94000000.0
2006-05-09 04:51:00,0.63049,0.63049,0.63032,0.63032,67700000.0
2006-05-09 04:52:00,0.63037,0.63038,0.63037,0.63037,55100000.0
2006-05-09 04:53:00,0.63029,0.63041,0.63029,0.63041,16400000.0
2006-05-09 04:54:00,0.63038,0.6305,0.6303,0.6305,32200000.0
2006-05-09 04:55:00,0.63055,0.63055,0.63045,0.6305,92400002.0
2006-05-09 04:56:00,0.63045,0.63055,0.63045,0.63055,128199999.0
2006-05-09 04:57:00,0.6305,0.6305,0.63015,0.63032,47800000.0
2006-05-09 04:58:00,0.63022,0.63035,0.63009,0.63009,116599999.0
2006-05-09 04:59:00,0.63014,0.63029,0.62999,0.63008,80100001.0
2006-05-09 05:00:00,0.62992,0.62992,0.62964,0.62974,51599999.0
2006-05-09 05:01:00,0.6298,0.62993,0.62973,0.62992,75799999.0
2006-05-09 05:02:00,0.62997,0.62997,0.6299,0.6299,24700000.0
2006-05-09 05:03:00,0.62995,0.62995,0.62982,0.62987,62800000.0
2006-05-09 05:04:00,0.63003,0.63031,0.62998,0.63027,117700002.0
2006-05-09 05:05:00,0.6303,0.63035,0.63025,0.63025,88000000.0
2006-05-09 05:06:00,0.63035,0.63035,0.63025,0.6303,65200000.0
2006-05-09 05:07:00,0.63023,0.63023,0.63008,0.63013,108399999.0
2006-05-09 05:08:00,0.63009,0.63025,0.63009,0.63015,143000001.0
2006-05-09 05:09:00,0.63025,0.63025,0.63015,0.63025,73400001.0
2006-05-09 05:10:00,0.63031,0.63039,0.63031,0.63039,15900000.0
2006-05-09 05:11:00,0.63048,0.63053,0.63039,0.63053,97999999.0
2006-05-09 05:12:00,0.6305,0.6306,0.6305,0.6305,33600000.0
2006-05-09 05:13:00,0.6305,0.63055,0.63038,0.6305,65300000.0
2006-05-09 05:14:00,0.6305,0.63055,0.63045,0.63055,69799999.0
2006-05-09 05:15:00,0.6305,0.6305,0.63035,0.63035,144400003.0
2006-05-09 05:16:00,0.63035,0.63045,0.63035,0.6304,88899999.0
2006-05-09 05:17:00,0.63045,0.63045,0.63035,0.63045,128600001.0
2006-05-09 05:18:00,0.63041,0.63043,0.6302,0.63043,63800000.0
2006-05-09 05:19:00,0.6304,0.6305,0.63035,0.6305,34600000.0
2006-05-09 05:20:00,0.6304,0.63045,0.63035,0.63035,30800000.0
2006-05-09 05:21:00,0.63042,0.63042,0.63022,0.63038,33500001.0
2006-05-09 05:22:00,0.63036,0.63043,0.63036,0.63043,64499999.0
2006-05-09 05:23:00,0.63033,0.63035,0.63025,0.63025,61599999.0
2006-05-09 05:24:00,0.63038,0.63045,0.63029,0.63033,135900000.0
2006-05-09 05:25:00,0.6302,0.6304,0.6302,0.63029,120600001.0
2006-05-09 05:26:00,0.63015,0.63015,0.63002,0.63005,124799997.0
2006-05-09 05:27:00,0.63003,0.63003,0.62985,0.63,50100000.0
2006-05-09 05:28:00,0.63007,0.63013,0.62998,0.63013,77099999.0
2006-05-09 05:29:00,0.6301,0.63019,0.63006,0.63019,77799998.0
2006-05-09 05:30:00,0.63005,0.63005,0.63,0.63,87800000.0
2006-05-09 05:31:00,0.63002,0.63005,0.62995,0.63005,53500001.0
2006-05-09 05:32:00,0.63,0.6301,0.62995,0.63,54600000.0
2006-05-09 05:33:00,0.63008,0.63022,0.62997,0.63009,125299999.0
2006-05-09 05:34:00,0.63024,0.63027,0.6299,0.63019,134000000.0
2006-05-09 05:35:00,0.63019,0.63033,0.63007,0.63017,121200000.0
2006-05-09 05:36:00,0.63013,0.63024,0.62991,0.63017,132500001.0
2006-05-09 05:37:00,0.63029,0.63032,0.63001,0.63019,85899999.0
2006-05-09 05:38:00,0.63025,0.6303,0.63019,0.6303,92699998.0
2006-05-09 05:39:00,0.63025,0.63025,0.63001,0.63001,45399999.0
2006-05-09 05:40:00,0.62994,0.63028,0.62982,0.63028,81400000.0
2006-05-09 05:41:00,0.63,0.63002,0.63,0.63,98100000.0
2006-05-09 05:42:00,0.63005,0.6301,0.62995,0.63005,63900001.0
2006-05-09 05:43:00,0.63,0.63005,0.62995,0.63005,93800002.0
2006-05-09 05:44:00,0.63003,0.63005,0.63,0.63,67799999.0
2006-05-09 05:45:00,0.62998,0.63,0.62985,0.63,86299999.0
2006-05-09 05:46:00,0.63,0.63005,0.63,0.63,82000000.0
2006-05-09 05:47:00,0.63002,0.63002,0.62985,0.62985,50800000.0
2006-05-09 05:48:00,0.63005,0.63005,0.62995,0.63002,38600000.0
2006-05-09 05:49:00,0.63005,0.63005,0.62995,0.63005,60900001.0
2006-05-09 05:50:00,0.63,0.6301,0.62993,0.62993,121299999.0
2006-05-09 05:51:00,0.63005,0.63005,0.62995,0.62995,82900000.0
2006-05-09 05:52:00,0.63008,0.63015,0.63005,0.63011,90200000.0
2006-05-09 05:53:00,0.6301,0.6302,0.6301,0.6301,45400000.0
2006-05-09 05:54:00,0.6301,0.63025,0.6301,0.6301,52899999.0
2006-05-09 05:55:00,0.6301,0.63015,0.63,0.6301,91600001.0
2006-05-09 05:56:00,0.6301,0.6301,0.63005,0.6301,117599996.0
2006-05-09 05:57:00,0.63005,0.6302,0.63005,0.63005,84599999.0
2006-05-09 05:58:00,0.6301,0.6301,0.6301,0.6301,8700000.0
2006-05-09 05:59:00,0.63022,0.63022,0.63004,0.6301,59700000.0
2006-05-09 06:00:00,0.63,0.63005,0.63,0.63005,28700000.0
2006-05-09 06:01:00,0.63012,0.63012,0.62999,0.6301,101699999.0
2006-05-09 06:02:00,0.6301,0.63015,0.63,0.6301,63799999.0
2006-05-09 06:03:00,0.6301,0.6301,0.6301,0.6301,35800000.0
2006-05-09 06:04:00,0.63017,0.63021,0.63013,0.63015,81099999.0
2006-05-09 06:05:00,0.63025,0.63025,0.6302,0.6302,183599997.0
2006-05-09 06:06:00,0.6302,0.63022,0.63015,0.6302,60599999.0
2006-05-09 06:07:00,0.63023,0.63025,0.63015,0.63017,54400000.0
2006-05-09 06:08:00,0.63021,0.6304,0.63021,0.6304,120200002.0
2006-05-09 06:09:00,0.6304,0.63053,0.63035,0.63053,108799999.0
2006-05-09 06:10:00,0.63053,0.63065,0.63045,0.63052,134100003.0
2006-05-09 06:11:00,0.63051,0.63061,0.63051,0.63061,16100000.0
2006-05-09 06:12:00,0.63065,0.63065,0.63055,0.63055,25100001.0
2006-05-09 06:13:00,0.6306,0.63065,0.6306,0.6306,40299999.0
2006-05-09 06:14:00,0.6306,0.63064,0.63053,0.63053,62199999.0
2006-05-09 06:15:00,0.63054,0.63067,0.63054,0.63065,43199999.0
2006-05-09 06:16:00,0.63054,0.63061,0.63033,0.63054,92400000.0
2006-05-09 06:17:00,0.63062,0.63062,0.63049,0.63057,92000000.0
2006-05-09 06:18:00,0.63051,0.63067,0.63051,0.63062,77200000.0
2006-05-09 06:19:00,0.63072,0.63084,0.63072,0.63072,100500001.0
2006-05-09 06:20:00,0.6307,0.63074,0.63058,0.6306,42200000.0
2006-05-09 06:21:00,0.6306,0.6306,0.63055,0.6306,22399999.0
2006-05-09 06:22:00,0.63058,0.63061,0.63058,0.63061,53400000.0
2006-05-09 06:23:00,0.63062,0.63062,0.63034,0.6305,55600000.0
2006-05-09 06:24:00,0.63056,0.63061,0.63052,0.63053,102900001.0
2006-05-09 06:25:00,0.63046,0.63052,0.63044,0.63045,72300000.0
2006-05-09 06:26:00,0.63047,0.63055,0.63047,0.6305,63199999.0
2006-05-09 06:27:00,0.63049,0.63051,0.63043,0.63048,163400001.0
2006-05-09 06:28:00,0.6305,0.63055,0.63045,0.63053,84299998.0
2006-05-09 06:29:00,0.6305,0.63055,0.6305,0.63055,51299999.0
2006-05-09 06:30:00,0.6305,0.63058,0.63045,0.63045,27900000.0
2006-05-09 06:31:00,0.63053,0.6306,0.6305,0.63058,146200002.0
2006-05-09 06:32:00,0.63062,0.63065,0.63055,0.63063,85000000.0
2006-05-09 06:33:00,0.63044,0.63071,0.63044,0.63071,124700000.0
2006-05-09 06:34:00,0.63058,0.6306,0.63054,0.6306,100400000.0
2006-05-09 06:35:00,0.63052,0.63064,0.63051,0.63057,127200001.0
2006-05-09 06:36:00,0.63041,0.63075,0.63041,0.63075,77099999.0
2006-05-09 06:37:00,0.63075,0.6308,0.63075,0.6308,60600001.0
2006-05-09 06:38:00,0.63073,0.63075,0.63066,0.63073,49400000.0
2006-05-09 06:39:00,0.63085,0.63085,0.63078,0.6308,51299998.0
2006-05-09 06:40:00,0.63072,0.63079,0.63069,0.63069,38300000.0
2006-05-09 06:41:00,0.63065,0.6307,0.6306,0.63065,35400000.0
2006-05-09 06:42:00,0.63047,0.63063,0.63047,0.63063,64399998.0
2006-05-09 06:43:00,0.63055,0.6306,0.63053,0.6306,146700000.0
2006-05-09 06:44:00,0.63055,0.63059,0.63047,0.63059,163800003.0
2006-05-09 06:45:00,0.63055,0.6306,0.63055,0.6306,35700000.0
2006-05-09 06:46:00,0.6306,0.6306,0.6305,0.6306,74200000.0
2006-05-09 06:47:00,0.63054,0.63066,0.63054,0.63059,126700002.0
2006-05-09 06:48:00,0.6306,0.63064,0.63056,0.63064,66899999.0
2006-05-09 06:49:00,0.63055,0.63055,0.63055,0.63055,20700001.0
2006-05-09 06:50:00,0.6306,0.6306,0.63055,0.63058,66399999.0
2006-05-09 06:51:00,0.63065,0.63065,0.63055,0.63055,59900000.0
2006-05-09 06:52:00,0.63055,0.63062,0.63052,0.6306,189799999.0
2006-05-09 06:53:00,0.63056,0.63069,0.63042,0.63055,108099999.0
2006-05-09 06:54:00,0.6306,0.6307,0.6306,0.6307,70200000.0
2006-05-09 06:55:00,0.63065,0.63074,0.63058,0.63066,103400000.0
2006-05-09 06:56:00,0.63073,0.63073,0.6306,0.63068,99500000.0
2006-05-09 06:57:00,0.63072,0.63082,0.63062,0.63082,82699999.0
2006-05-09 06:58:00,0.63065,0.6308,0.63065,0.63075,117900001.0
2006-05-09 06:59:00,0.63059,0.63074,0.63059,0.63074,121099999.0
2006-05-09 07:00:00,0.63067,0.63075,0.63067,0.63075,19200000.0
2006-05-09 07:01:00,0.63078,0.6308,0.6307,0.6307,141399999.0
2006-05-09 07:02:00,0.63073,0.63075,0.63065,0.6307,116399999.0
2006-05-09 07:03:00,0.63075,0.63075,0.6307,0.6307,32000000.0
2006-05-09 07:04:00,0.63065,0.63075,0.63065,0.63075,51899999.0
2006-05-09 07:05:00,0.6307,0.63076,0.63063,0.63072,77200001.0
2006-05-09 07:06:00,0.6307,0.6307,0.6306,0.63065,91700000.0
2006-05-09 07:07:00,0.63068,0.63068,0.63055,0.6306,45600000.0
2006-05-09 07:08:00,0.63067,0.6307,0.63043,0.63065,75600000.0
2006-05-09 07:09:00,0.63059,0.63073,0.63059,0.6307,59900000.0
2006-05-09 07:10:00,0.63075,0.63075,0.6307,0.6307,19200000.0
2006-05-09 07:11:00,0.63045,0.63073,0.63045,0.63073,32700000.0
2006-05-09 07:12:00,0.63079,0.63098,0.63079,0.63094,47199999.0
2006-05-09 07:13:00,0.63099,0.63099,0.63089,0.63096,54999999.0
2006-05-09 07:14:00,0.631,0.63108,0.63096,0.63108,94900000.0
2006-05-09 07:15:00,0.631,0.63104,0.63087,0.63091,29400000.0
2006-05-09 07:16:00,0.63094,0.63099,0.63091,0.63095,50199999.0
2006-05-09 07:17:00,0.63101,0.63104,0.63101,0.63104,13600000.0
2006-05-09 07:18:00,0.6311,0.63121,0.63103,0.6311,117600001.0
2006-05-09 07:19:00,0.63105,0.63105,0.63095,0.63095,25200000.0
2006-05-09 07:20:00,0.63105,0.63112,0.63103,0.63112,26400000.0
2006-05-09 07:21:00,0.6309,0.631,0.6309,0.63095,68300000.0
2006-05-09 07:22:00,0.63095,0.631,0.63095,0.631,24700000.0
2006-05-09 07:23:00,0.63095,0.63102,0.6309,0.631,39600000.0
2006-05-09 07:24:00,0.6309,0.6309,0.63072,0.63072,49300000.0
2006-05-09 07:25:00,0.6309,0.63098,0.63087,0.63098,188199998.0
2006-05-09 07:26:00,0.63105,0.63112,0.63096,0.63106,64400000.0
2006-05-09 07:27:00,0.63111,0.63115,0.63107,0.63115,76399999.0
2006-05-09 07:28:00,0.63108,0.63112,0.63108,0.63112,15600000.0
2006-05-09 07:29:00,0.6311,0.63115,0.63097,0.63105,158400000.0
2006-05-09 07:30:00,0.631,0.6311,0.631,0.6311,53499999.0
2006-05-09 07:31:00,0.63107,0.63109,0.63099,0.63108,121599997.0
2006-05-09 07:32:00,0.63109,0.63123,0.63106,0.63107,119300000.0
2006-05-09 07:33:00,0.63106,0.63131,0.63102,0.63131,133000001.0
2006-05-09 07:34:00,0.63105,0.6314,0.63105,0.63135,146299997.0
2006-05-09 07:35:00,0.63125,0.63132,0.6312,0.6312,65099998.0
2006-05-09 07:36:00,0.63117,0.63126,0.63113,0.63126,62100000.0
2006-05-09 07:37:00,0.63128,0.63128,0.63117,0.63117,100999999.0
2006-05-09 07:38:00,0.63122,0.63128,0.63115,0.63128,106399998.0
2006-05-09 07:39:00,0.63122,0.63122,0.6311,0.6311,74900001.0
2006-05-09 07:40:00,0.63105,0.63118,0.63105,0.63118,77600000.0
2006-05-09 07:41:00,0.63124,0.63124,0.63113,0.63121,81900000.0
2006-05-09 07:42:00,0.63122,0.63123,0.63119,0.63119,43000000.0
2006-05-09 07:43:00,0.6312,0.6312,0.63082,0.63082,121199998.0
2006-05-09 07:44:00,0.631,0.631,0.63095,0.631,29200000.0
2006-05-09 07:45:00,0.631,0.63105,0.63095,0.63095,168899998.0
2006-05-09 07:46:00,0.631,0.63105,0.631,0.631,54899999.0
2006-05-09 07:47:00,0.631,0.631,0.63084,0.63084,90400000.0
2006-05-09 07:48:00,0.63097,0.63097,0.63067,0.63082,71799998.0
2006-05-09 07:49:00,0.63077,0.63118,0.63077,0.63118,134499999.0
2006-05-09 07:50:00,0.6312,0.63125,0.63105,0.63113,74600000.0
2006-05-09 07:51:00,0.63114,0.63126,0.63106,0.63106,147499997.0
2006-05-09 07:52:00,0.6311,0.6311,0.63097,0.63097,50300001.0
2006-05-09 07:53:00,0.63098,0.63105,0.63095,0.63095,43800001.0
2006-05-09 07:54:00,0.63097,0.63105,0.6309,0.63097,128000000.0
2006-05-09 07:55:00,0.631,0.631,0.63095,0.63095,47900000.0
2006-05-09 07:56:00,0.63105,0.63129,0.63105,0.63126,58300000.0
2006-05-09 07:57:00,0.6313,0.6313,0.63108,0.63122,63400000.0
2006-05-09 07:58:00,0.63125,0.63135,0.6312,0.6312,64600003.0
2006-05-09 07:59:00,0.6313,0.6313,0.6312,0.63125,70900000.0
2006-05-09 08:00:00,0.63109,0.63144,0.63109,0.6313,94200000.0
2006-05-09 08:01:00,0.63126,0.63126,0.63109,0.63112,108100000.0
2006-05-09 08:02:00,0.63117,0.63134,0.63117,0.63118,112100001.0
2006-05-09 08:03:00,0.63118,0.63123,0.63116,0.63118,86800000.0
2006-05-09 08:04:00,0.63118,0.63118,0.63113,0.63113,83600001.0
2006-05-09 08:05:00,0.63113,0.63115,0.63095,0.63095,73200000.0
2006-05-09 08:06:00,0.63105,0.6312,0.63105,0.63115,115100000.0
2006-05-09 08:07:00,0.63099,0.63106,0.63085,0.63091,83799999.0
2006-05-09 08:08:00,0.63082,0.63082,0.63069,0.63077,117600000.0
2006-05-09 08:09:00,0.63076,0.6308,0.6307,0.6308,47800000.0
2006-05-09 08:10:00,0.63099,0.6311,0.63084,0.63084,69600000.0
2006-05-09 08:11:00,0.63085,0.63095,0.63075,0.63082,55599999.0
2006-05-09 08:12:00,0.63081,0.63091,0.63073,0.63087,86300000.0
2006-05-09 08:13:00,0.63083,0.63087,0.63078,0.63078,67000001.0
2006-05-09 08:14:00,0.63056,0.63056,0.63041,0.63054,58600000.0
2006-05-09 08:15:00,0.6305,0.63062,0.6305,0.63052,72599999.0
2006-05-09 08:16:00,0.6305,0.63055,0.63045,0.63055,98200001.0
2006-05-09 08:17:00,0.63057,0.63061,0.63045,0.63045,70000000.0
2006-05-09 08:18:00,0.63036,0.63037,0.63024,0.63035,105000000.0
2006-05-09 08:19:00,0.63042,0.63042,0.6302,0.6302,88099999.0
2006-05-09 08:20:00,0.63024,0.63034,0.63014,0.63014,98500001.0
2006-05-09 08:21:00,0.62991,0.62991,0.62954,0.62954,66999999.0
2006-05-09 08:22:00,0.62942,0.62942,0.62925,0.62925,98800001.0
2006-05-09 08:23:00,0.62932,0.62943,0.6293,0.62938,94700001.0
2006-05-09 08:24:00,0.6294,0.62944,0.62935,0.62944,90199999.0
2006-05-09 08:25:00,0.62936,0.62936,0.62921,0.62921,34199999.0
2006-05-09 08:26:00,0.62942,0.62957,0.62942,0.62951,43600000.0
2006-05-09 08:27:00,0.62953,0.6296,0.62944,0.62944,90500001.0
2006-05-09 08:28:00,0.6294,0.6294,0.62935,0.6294,48700000.0
2006-05-09 08:29:00,0.62947,0.62949,0.62934,0.62934,74199998.0
2006-05-09 08:30:00,0.62938,0.62943,0.62928,0.62928,96300000.0
2006-05-09 08:31:00,0.62934,0.62947,0.62932,0.62934,61300000.0
2006-05-09 08:32:00,0.62928,0.62928,0.62905,0.62905,74300001.0
2006-05-09 08:33:00,0.62899,0.62899,0.62876,0.62893,82400002.0
2006-05-09 08:34:00,0.62906,0.62908,0.62904,0.62908,44400000.0
2006-05-09 08:35:00,0.62891,0.62896,0.62884,0.62896,37800000.0
2006-05-09 08:36:00,0.62884,0.62902,0.62884,0.62884,53799999.0
2006-05-09 08:37:00,0.62898,0.62915,0.62898,0.62915,80300001.0
2006-05-09 08:38:00,0.62913,0.62913,0.62892,0.62892,32600000.0
2006-05-09 08:39:00,0.62889,0.62891,0.62881,0.62881,36300000.0
2006-05-09 08:40:00,0.62888,0.62906,0.62886,0.62886,109900000.0
2006-05-09 08:41:00,0.62876,0.62877,0.62861,0.62861,44299999.0
2006-05-09 08:42:00,0.62871,0.62871,0.62854,0.62861,133900001.0
2006-05-09 08:43:00,0.62854,0.62873,0.62852,0.62857,101200001.0
2006-05-09 08:44:00,0.62859,0.62859,0.62842,0.62843,27800000.0
2006-05-09 08:45:00,0.62851,0.62879,0.62845,0.62879,68900000.0
2006-05-09 08:46:00,0.62908,0.62908,0.62894,0.62901,43600000.0
2006-05-09 08:47:00,0.62909,0.6294,0.62909,0.6294,31800000.0
2006-05-09 08:48:00,0.62931,0.62944,0.6293,0.6293,56200000.0
2006-05-09 08:49:00,0.62915,0.62915,0.62902,0.62902,39100000.0
2006-05-09 08:50:00,0.62896,0.62897,0.62889,0.62893,55100000.0
2006-05-09 08:51:00,0.62893,0.62893,0.62873,0.62883,114399998.0
2006-05-09 08:52:00,0.62872,0.62872,0.6285,0.62855,46000000.0
2006-05-09 08:53:00,0.62852,0.62852,0.62837,0.62841,84400000.0
2006-05-09 08:54:00,0.62849,0.62853,0.62843,0.62843,91499998.0
2006-05-09 08:55:00,0.6284,0.62842,0.62827,0.62842,50600001.0
2006-05-09 08:56:00,0.62832,0.62832,0.62788,0.62789,94900000.0
2006-05-09 08:57:00,0.62818,0.6282,0.62816,0.6282,34999999.0
2006-05-09 08:58:00,0.62828,0.62831,0.62821,0.62825,121700001.0
2006-05-09 08:59:00,0.62832,0.62834,0.6282,0.62829,102600000.0
2006-05-09 09:00:00,0.62832,0.6284,0.62828,0.6284,129099999.0
2006-05-09 09:01:00,0.6281,0.6281,0.62805,0.62808,69500002.0
2006-05-09 09:02:00,0.62803,0.62803,0.62792,0.62803,82899997.0
2006-05-09 09:03:00,0.62798,0.62798,0.62775,0.62778,55799999.0
2006-05-09 09:04:00,0.62765,0.62765,0.62743,0.62761,96100000.0
2006-05-09 09:05:00,0.62745,0.62745,0.62717,0.62717,34699999.0
2006-05-09 09:06:00,0.62695,0.62699,0.62656,0.62679,140400001.0
2006-05-09 09:07:00,0.6268,0.62687,0.62673,0.62673,43800000.0
2006-05-09 09:08:00,0.62685,0.6269,0.62679,0.62681,126899999.0
2006-05-09 09:09:00,0.62678,0.62678,0.62661,0.62662,136600002.0
2006-05-09 09:10:00,0.62657,0.62673,0.62656,0.62662,126800001.0
2006-05-09 09:11:00,0.62673,0.62673,0.6266,0.6266,30800000.0
2006-05-09 09:12:00,0.62641,0.62641,0.62625,0.62626,87900000.0
2006-05-09 09:13:00,0.62617,0.62624,0.62604,0.62604,103100001.0
2006-05-09 09:14:00,0.62593,0.62606,0.62584,0.62585,106600000.0
2006-05-09 09:15:00,0.62573,0.6258,0.6256,0.6256,113400000.0
2006-05-09 09:16:00,0.62562,0.62564,0.62522,0.62525,108500000.0
2006-05-09 09:17:00,0.62535,0.62592,0.62535,0.62587,166399999.0
2006-05-09 09:18:00,0.62603,0.62603,0.62556,0.62564,133700002.0
2006-05-09 09:19:00,0.62562,0.62603,0.62561,0.62603,39000000.0
2006-05-09 09:20:00,0.62597,0.62597,0.62574,0.62588,95799999.0
2006-05-09 09:21:00,0.62588,0.62592,0.62569,0.6258,166500000.0
2006-05-09 09:22:00,0.6258,0.626,0.62567,0.626,109200000.0
2006-05-09 09:23:00,0.62596,0.62624,0.62596,0.62621,85200000.0
2006-05-09 09:24:00,0.62633,0.62661,0.6263,0.6263,95799999.0
2006-05-09 09:25:00,0.62633,0.62652,0.62633,0.62652,63799998.0
2006-05-09 09:26:00,0.62646,0.62646,0.62628,0.62629,77000000.0
2006-05-09 09:27:00,0.62646,0.62682,0.62646,0.62671,44000000.0
2006-05-09 09:28:00,0.62662,0.62688,0.62662,0.62682,88400001.0
2006-05-09 09:29:00,0.62671,0.62675,0.62656,0.62669,161299998.0
2006-05-09 09:30:00,0.62683,0.62694,0.62679,0.62679,54800000.0
2006-05-09 09:31:00,0.62677,0.62692,0.62677,0.62692,81300002.0
2006-05-09 09:32:00,0.62687,0.62689,0.62676,0.62687,158700002.0
2006-05-09 09:33:00,0.62683,0.62703,0.62683,0.62695,116700000.0
2006-05-09 09:34:00,0.62691,0.62701,0.62688,0.62698,121600001.0
2006-05-09 09:35:00,0.62694,0.62702,0.62685,0.6269,104499999.0
2006-05-09 09:36:00,0.62679,0.62682,0.62669,0.62674,66800001.0
2006-05-09 09:37:00,0.62676,0.62676,0.62658,0.62664,70799998.0
2006-05-09 09:38:00,0.62669,0.62675,0.62648,0.62648,84600000.0
2006-05-09 09:39:00,0.62651,0.62655,0.62637,0.62655,48500000.0
2006-05-09 09:40:00,0.62654,0.62654,0.6264,0.6264,65400000.0
2006-05-09 09:41:00,0.62634,0.62656,0.62634,0.62656,97100000.0
2006-05-09 09:42:00,0.62653,0.62677,0.62652,0.62662,111599999.0
2006-05-09 09:43:00,0.62654,0.62671,0.62654,0.6267,117899998.0
2006-05-09 09:44:00,0.62677,0.6269,0.62677,0.6269,71200000.0
2006-05-09 09:45:00,0.62686,0.62701,0.62686,0.62693,79299998.0
2006-05-09 09:46:00,0.6269,0.627,0.6269,0.627,46099999.0
2006-05-09 09:47:00,0.62694,0.62708,0.62692,0.62702,110100003.0
2006-05-09 09:48:00,0.62694,0.62695,0.62685,0.62688,92599998.0
2006-05-09 09:49:00,0.62684,0.62704,0.62684,0.62704,57500000.0
2006-05-09 09:50:00,0.62709,0.62715,0.62693,0.62707,102500002.0
2006-05-09 09:51:00,0.62706,0.62714,0.62706,0.6271,56700001.0
2006-05-09 09:52:00,0.62716,0.62716,0.62697,0.62702,70400000.0
2006-05-09 09:53:00,0.62701,0.62707,0.62691,0.62691,125199999.0
2006-05-09 09:54:00,0.62699,0.62721,0.62693,0.62721,46300000.0
2006-05-09 09:55:00,0.62711,0.62711,0.62692,0.62692,53700000.0
2006-05-09 09:56:00,0.62693,0.62694,0.62688,0.62693,105299998.0
2006-05-09 09:57:00,0.62691,0.62698,0.62691,0.62696,94400000.0
2006-05-09 09:58:00,0.62679,0.62691,0.62673,0.62674,67500000.0
2006-05-09 09:59:00,0.62671,0.62671,0.62644,0.62644,45800000.0
2006-05-09 10:00:00,0.62625,0.62625,0.62603,0.62604,95100000.0
2006-05-09 10:01:00,0.62588,0.62594,0.62566,0.62594,59799999.0
2006-05-09 10:02:00,0.62592,0.626,0.62583,0.6259,100699998.0
2006-05-09 10:03:00,0.62588,0.626,0.62584,0.62594,76500000.0
2006-05-09 10:04:00,0.62585,0.62585,0.62537,0.62537,49700000.0
2006-05-09 10:05:00,0.62517,0.62517,0.62485,0.62485,39000001.0
2006-05-09 10:06:00,0.62521,0.62533,0.62517,0.62533,94200000.0
2006-05-09 10:07:00,0.62518,0.62518,0.62491,0.625,150800000.0
2006-05-09 10:08:00,0.62502,0.62502,0.62484,0.62495,58900001.0
2006-05-09 10:09:00,0.62473,0.62503,0.62473,0.625,82100000.0
2006-05-09 10:10:00,0.62485,0.62485,0.62446,0.62457,79100001.0
2006-05-09 10:11:00,0.62454,0.62491,0.62454,0.62491,69200000.0
2006-05-09 10:12:00,0.62495,0.62505,0.62495,0.62505,27199999.0
2006-05-09 10:13:00,0.625,0.6251,0.625,0.62505,69400001.0
2006-05-09 10:14:00,0.62505,0.62505,0.62502,0.62502,11500000.0
2006-05-09 10:15:00,0.62517,0.62542,0.62517,0.62539,118799997.0
2006-05-09 10:16:00,0.62561,0.62593,0.62561,0.62581,130199998.0
2006-05-09 10:17:00,0.62585,0.62602,0.62581,0.62596,123700000.0
2006-05-09 10:18:00,0.62602,0.62602,0.62552,0.62552,84400000.0
2006-05-09 10:19:00,0.6254,0.62546,0.62537,0.62545,81200000.0
2006-05-09 10:20:00,0.62548,0.62548,0.62542,0.62542,18400000.0
2006-05-09 10:21:00,0.62542,0.62542,0.62533,0.62536,54100000.0
2006-05-09 10:22:00,0.62531,0.62538,0.62531,0.62538,50100000.0
2006-05-09 10:23:00,0.62537,0.62547,0.62518,0.62518,149400003.0
2006-05-09 10:24:00,0.62524,0.62536,0.62523,0.62536,85000000.0
2006-05-09 10:25:00,0.62532,0.62533,0.62525,0.62526,61100000.0
2006-05-09 10:26:00,0.62517,0.62537,0.62517,0.6253,124100001.0
2006-05-09 10:27:00,0.62533,0.62533,0.6252,0.62533,65800001.0
2006-05-09 10:28:00,0.6253,0.6253,0.62513,0.62513,72800000.0
2006-05-09 10:29:00,0.62521,0.62521,0.62497,0.62504,110799999.0
2006-05-09 10:30:00,0.62504,0.62507,0.62494,0.62502,104400000.0
2006-05-09 10:31:00,0.62493,0.62528,0.62493,0.62518,85600000.0
2006-05-09 10:32:00,0.62508,0.62508,0.62499,0.62499,90999997.0
2006-05-09 10:33:00,0.62508,0.62509,0.62501,0.62503,97299999.0
2006-05-09 10:34:00,0.62498,0.62502,0.62494,0.62494,75600000.0
2006-05-09 10:35:00,0.62493,0.62495,0.62487,0.62495,57300000.0
2006-05-09 10:36:00,0.62486,0.62507,0.62486,0.62505,92899998.0
2006-05-09 10:37:00,0.625,0.62515,0.625,0.62515,78700000.0
2006-05-09 10:38:00,0.62508,0.62508,0.62499,0.62506,60899999.0
2006-05-09 10:39:00,0.62506,0.62528,0.62506,0.62522,64900000.0
2006-05-09 10:40:00,0.62535,0.62535,0.6252,0.6253,87600000.0
2006-05-09 10:41:00,0.62518,0.62528,0.62514,0.62514,97800000.0
2006-05-09 10:42:00,0.62521,0.62521,0.62506,0.62518,69600001.0
2006-05-09 10:43:00,0.62509,0.62515,0.625,0.625,74600000.0
2006-05-09 10:44:00,0.62506,0.6251,0.62483,0.62507,165699999.0
2006-05-09 10:45:00,0.62507,0.62515,0.62498,0.62508,151899998.0
2006-05-09 10:46:00,0.62497,0.62516,0.62495,0.62516,51800000.0
2006-05-09 10:47:00,0.62505,0.62523,0.62505,0.62523,155899999.0
2006-05-09 10:48:00,0.62525,0.62533,0.62525,0.62532,52600000.0
2006-05-09 10:49:00,0.62528,0.62528,0.6252,0.6252,135499999.0
2006-05-09 10:50:00,0.62527,0.62527,0.62511,0.62515,76300000.0
2006-05-09 10:51:00,0.62514,0.6253,0.62499,0.62516,94600000.0
2006-05-09 10:52:00,0.62517,0.6253,0.62514,0.6253,132899998.0
2006-05-09 10:53:00,0.6253,0.62535,0.62526,0.62535,87200001.0
2006-05-09 10:54:00,0.62521,0.62526,0.62511,0.62524,60000001.0
2006-05-09 10:55:00,0.62522,0.62527,0.62515,0.62515,218499999.0
2006-05-09 10:56:00,0.6251,0.6252,0.62494,0.62501,131400002.0
2006-05-09 10:57:00,0.62495,0.62505,0.6249,0.6249,127799999.0
2006-05-09 10:58:00,0.62497,0.62512,0.62493,0.62494,101099999.0
2006-05-09 10:59:00,0.62493,0.62504,0.62493,0.62501,60500000.0
2006-05-09 11:00:00,0.62488,0.62488,0.6243,0.62455,133000002.0
2006-05-09 11:01:00,0.6245,0.62458,0.6243,0.62458,179900002.0
2006-05-09 11:02:00,0.62453,0.62458,0.62443,0.62453,78300000.0
2006-05-09 11:03:00,0.62453,0.62468,0.62446,0.62452,105100001.0
2006-05-09 11:04:00,0.62448,0.62464,0.62438,0.6245,63599999.0
2006-05-09 11:05:00,0.62465,0.62465,0.62445,0.62445,62000000.0
2006-05-09 11:06:00,0.62435,0.62445,0.62431,0.62431,91699999.0
2006-05-09 11:07:00,0.6244,0.6245,0.62435,0.62443,65400000.0
2006-05-09 11:08:00,0.62436,0.62436,0.62426,0.62429,57900000.0
2006-05-09 11:09:00,0.62427,0.62437,0.62427,0.62428,89099999.0
2006-05-09 11:10:00,0.62424,0.62436,0.62412,0.6243,102400000.0
2006-05-09 11:11:00,0.6243,0.6243,0.62414,0.6242,64500000.0
2006-05-09 11:12:00,0.62422,0.62424,0.62411,0.62415,78200000.0
2006-05-09 11:13:00,0.62403,0.6241,0.62397,0.62405,130699998.0
2006-05-09 11:14:00,0.62407,0.62426,0.62407,0.62423,183100001.0
2006-05-09 11:15:00,0.62429,0.62461,0.62428,0.6246,110300001.0
2006-05-09 11:16:00,0.62467,0.62467,0.62443,0.62455,80800000.0
2006-05-09 11:17:00,0.62453,0.62459,0.62449,0.62459,111299999.0
2006-05-09 11:18:00,0.62467,0.6251,0.62467,0.6251,130500000.0
2006-05-09 11:19:00,0.6251,0.62524,0.62502,0.62514,144599996.0
2006-05-09 11:20:00,0.62509,0.62516,0.62509,0.62512,58200000.0
2006-05-09 11:21:00,0.62505,0.6251,0.625,0.625,79900000.0
2006-05-09 11:22:00,0.62502,0.62517,0.62502,0.62508,100099999.0
2006-05-09 11:23:00,0.62522,0.62522,0.62509,0.62509,101500001.0
2006-05-09 11:24:00,0.62508,0.6253,0.62508,0.6253,122299999.0
2006-05-09 11:25:00,0.62527,0.62532,0.6252,0.6252,77200000.0
2006-05-09 11:26:00,0.62523,0.62523,0.62507,0.62507,60300000.0
2006-05-09 11:27:00,0.62508,0.62518,0.62508,0.62513,79999998.0
2006-05-09 11:28:00,0.62515,0.62515,0.62498,0.625,53000000.0
2006-05-09 11:29:00,0.62496,0.62497,0.62484,0.62484,94200000.0
2006-05-09 11:30:00,0.6249,0.62494,0.62489,0.62494,63400000.0
2006-05-09 11:31:00,0.62501,0.62512,0.6246,0.6246,116799999.0
2006-05-09 11:32:00,0.62457,0.6247,0.62457,0.6246,47000000.0
2006-05-09 11:33:00,0.62468,0.6247,0.62462,0.62466,99199999.0
2006-05-09 11:34:00,0.62482,0.62511,0.62482,0.62511,75000001.0
2006-05-09 11:35:00,0.62503,0.62503,0.62437,0.62444,67599999.0
2006-05-09 11:36:00,0.62434,0.62449,0.62432,0.62449,67299999.0
2006-05-09 11:37:00,0.62454,0.62454,0.62426,0.62426,54600000.0
2006-05-09 11:38:00,0.62426,0.62437,0.62422,0.62437,148300000.0
2006-05-09 11:39:00,0.62438,0.62451,0.62438,0.62447,110400000.0
2006-05-09 11:40:00,0.62443,0.62463,0.62443,0.62459,89000000.0
2006-05-09 11:41:00,0.62453,0.62464,0.62453,0.62458,72699999.0
2006-05-09 11:42:00,0.62449,0.62459,0.62449,0.62455,130699999.0
2006-05-09 11:43:00,0.62462,0.62485,0.62462,0.62479,173300000.0
2006-05-09 11:44:00,0.62504,0.62504,0.62499,0.62499,15900000.0
2006-05-09 11:45:00,0.62512,0.62517,0.62506,0.62506,104199999.0
2006-05-09 11:46:00,0.62513,0.62513,0.62501,0.62508,50900000.0
2006-05-09 11:47:00,0.62519,0.62519,0.62503,0.62515,116899999.0
2006-05-09 11:48:00,0.62527,0.62541,0.62527,0.62528,69999999.0
2006-05-09 11:49:00,0.62539,0.62539,0.62518,0.62519,110200000.0
2006-05-09 11:50:00,0.62519,0.62525,0.62505,0.62506,73700000.0
2006-05-09 11:51:00,0.625,0.625,0.62482,0.62484,72900001.0
2006-05-09 11:52:00,0.6249,0.62497,0.6248,0.62495,58800000.0
2006-05-09 11:53:00,0.62494,0.62494,0.62475,0.62475,53300000.0
2006-05-09 11:54:00,0.62477,0.62478,0.62472,0.62475,77400001.0
2006-05-09 11:55:00,0.62463,0.62471,0.62463,0.62471,45400000.0
2006-05-09 11:56:00,0.62469,0.62475,0.62463,0.62475,60599999.0
2006-05-09 11:57:00,0.6248,0.62495,0.62462,0.62462,99500000.0
2006-05-09 11:58:00,0.6246,0.6246,0.62452,0.62455,63800000.0
2006-05-09 11:59:00,0.62467,0.62505,0.62467,0.62505,45500000.0
2006-05-09 12:00:00,0.62511,0.62511,0.62486,0.62488,50799999.0
2006-05-09 12:01:00,0.62485,0.62493,0.62476,0.62485,156800001.0
2006-05-09 12:02:00,0.62478,0.62478,0.62454,0.62465,181100001.0
2006-05-09 12:03:00,0.62469,0.62473,0.62466,0.62473,54400000.0
2006-05-09 12:04:00,0.62477,0.62477,0.62465,0.62475,102399998.0
2006-05-09 12:05:00,0.62475,0.62478,0.62475,0.62478,83900002.0
2006-05-09 12:06:00,0.62474,0.62481,0.62471,0.62479,93100000.0
2006-05-09 12:07:00,0.62475,0.62482,0.62475,0.62475,80100000.0
2006-05-09 12:08:00,0.6247,0.62483,0.6247,0.62478,108000000.0
2006-05-09 12:09:00,0.62485,0.62485,0.62479,0.6248,57599999.0
2006-05-09 12:10:00,0.62466,0.62466,0.62448,0.62458,65099999.0
2006-05-09 12:11:00,0.62456,0.62462,0.6244,0.6244,49700000.0
2006-05-09 12:12:00,0.62428,0.62457,0.62428,0.62457,86099999.0
2006-05-09 12:13:00,0.62462,0.62476,0.62462,0.62475,53499999.0
2006-05-09 12:14:00,0.62487,0.62496,0.62487,0.62493,85299999.0
2006-05-09 12:15:00,0.62492,0.625,0.62487,0.62488,82200000.0
2006-05-09 12:16:00,0.62479,0.62485,0.62479,0.62485,88599998.0
2006-05-09 12:17:00,0.6248,0.62485,0.62474,0.62476,113999999.0
2006-05-09 12:18:00,0.62474,0.62476,0.62461,0.62473,73900000.0
2006-05-09 12:19:00,0.6247,0.6247,0.62465,0.62465,46599999.0
2006-05-09 12:20:00,0.62467,0.62467,0.62431,0.62431,117599998.0
2006-05-09 12:21:00,0.62433,0.62471,0.62433,0.62464,129300000.0
2006-05-09 12:22:00,0.62467,0.62467,0.62454,0.62459,63199999.0
2006-05-09 12:23:00,0.62451,0.62467,0.62451,0.62467,86700000.0
2006-05-09 12:24:00,0.62476,0.62476,0.62472,0.62472,12700000.0
2006-05-09 12:25:00,0.62483,0.62494,0.62483,0.62493,87600000.0
2006-05-09 12:26:00,0.6249,0.62492,0.6248,0.62485,122600000.0
2006-05-09 12:27:00,0.62484,0.62492,0.62481,0.62492,63400000.0
2006-05-09 12:28:00,0.62494,0.62498,0.62485,0.62485,165200001.0
2006-05-09 12:29:00,0.6249,0.62493,0.62482,0.62489,72400001.0
2006-05-09 12:30:00,0.62486,0.62495,0.62486,0.62495,54900000.0
2006-05-09 12:31:00,0.62503,0.62503,0.62482,0.62495,86700002.0
2006-05-09 12:32:00,0.62505,0.62505,0.62492,0.62495,125200000.0
2006-05-09 12:33:00,0.62497,0.62497,0.62484,0.62485,59800000.0
2006-05-09 12:34:00,0.62496,0.62499,0.62486,0.62497,137300000.0
2006-05-09 12:35:00,0.62497,0.62498,0.62487,0.62498,65299998.0
2006-05-09 12:36:00,0.62493,0.62499,0.62475,0.62492,75700000.0
2006-05-09 12:37:00,0.6249,0.62511,0.62477,0.62477,67100000.0
2006-05-09 12:38:00,0.62476,0.6248,0.62452,0.62475,105400002.0
2006-05-09 12:39:00,0.6248,0.62485,0.62474,0.62484,75100000.0
2006-05-09 12:40:00,0.6248,0.62494,0.62468,0.62493,132200001.0
2006-05-09 12:41:00,0.62483,0.62489,0.6248,0.62485,74800000.0
2006-05-09 12:42:00,0.62476,0.62476,0.62469,0.6247,50099999.0
2006-05-09 12:43:00,0.62474,0.62476,0.62472,0.62476,39999999.0
2006-05-09 12:44:00,0.6247,0.6248,0.6247,0.62475,42999999.0
2006-05-09 12:45:00,0.6248,0.6248,0.6248,0.6248,38200001.0
2006-05-09 12:46:00,0.62482,0.62483,0.62482,0.62483,55100000.0
2006-05-09 12:47:00,0.62493,0.62501,0.62483,0.62501,114399998.0
2006-05-09 12:48:00,0.62499,0.62499,0.62488,0.62494,73800000.0
2006-05-09 12:49:00,0.62498,0.625,0.62493,0.62498,125899999.0
2006-05-09 12:50:00,0.62495,0.6251,0.62495,0.62495,99000001.0
2006-05-09 12:51:00,0.6251,0.6251,0.62495,0.625,82800000.0
2006-05-09 12:52:00,0.62498,0.62515,0.62485,0.62513,78800000.0
2006-05-09 12:53:00,0.6251,0.62531,0.6251,0.62522,95500001.0
2006-05-09 12:54:00,0.62519,0.62541,0.62512,0.62541,73999999.0
2006-05-09 12:55:00,0.62537,0.62545,0.62525,0.6254,153000003.0
2006-05-09 12:56:00,0.62536,0.62536,0.62507,0.62508,61099999.0
2006-05-09 12:57:00,0.62509,0.62513,0.62508,0.62512,67400001.0
2006-05-09 12:58:00,0.62521,0.62524,0.62513,0.62515,113499999.0
2006-05-09 12:59:00,0.62519,0.62519,0.62502,0.62517,74400000.0
2006-05-09 13:00:00,0.6252,0.62526,0.62514,0.62514,60599999.0
2006-05-09 13:01:00,0.6251,0.62515,0.625,0.62513,83600000.0
2006-05-09 13:02:00,0.62511,0.6253,0.62511,0.62522,101500000.0
2006-05-09 13:03:00,0.62526,0.62545,0.62518,0.62545,65400000.0
2006-05-09 13:04:00,0.62541,0.62549,0.62532,0.62532,110400000.0
2006-05-09 13:05:00,0.62528,0.62533,0.62504,0.62504,147500000.0
2006-05-09 13:06:00,0.62508,0.62527,0.62501,0.62522,82100001.0
2006-05-09 13:07:00,0.62504,0.62539,0.62504,0.62539,98099999.0
2006-05-09 13:08:00,0.62527,0.62551,0.62523,0.62523,135000003.0
2006-05-09 13:09:00,0.62544,0.62547,0.62533,0.62533,59500001.0
2006-05-09 13:10:00,0.62544,0.62552,0.62544,0.62547,99899998.0
2006-05-09 13:11:00,0.62552,0.62566,0.62552,0.62555,129500004.0
2006-05-09 13:12:00,0.62575,0.62579,0.62565,0.62578,138299999.0
2006-05-09 13:13:00,0.62577,0.62586,0.62571,0.62576,157900003.0
2006-05-09 13:14:00,0.62554,0.62554,0.62523,0.62523,59799998.0
2006-05-09 13:15:00,0.62532,0.62552,0.62532,0.62552,80799998.0
2006-05-09 13:16:00,0.62555,0.6256,0.62544,0.62544,151700000.0
2006-05-09 13:17:00,0.62545,0.6255,0.62533,0.62533,52200000.0
2006-05-09 13:18:00,0.62532,0.62555,0.62532,0.62532,96099999.0
2006-05-09 13:19:00,0.62542,0.62558,0.62542,0.62551,80300001.0
2006-05-09 13:20:00,0.62555,0.62559,0.62543,0.62545,47000000.0
2006-05-09 13:21:00,0.6254,0.62549,0.62531,0.62544,120300000.0
2006-05-09 13:22:00,0.62542,0.62545,0.62535,0.62545,91699998.0
2006-05-09 13:23:00,0.62552,0.62556,0.62538,0.6255,86700000.0
2006-05-09 13:24:00,0.62542,0.62546,0.62516,0.62516,140699999.0
2006-05-09 13:25:00,0.62529,0.62534,0.62524,0.62531,129100001.0
2006-05-09 13:26:00,0.62532,0.62542,0.62514,0.62535,109100001.0
2006-05-09 13:27:00,0.62538,0.62538,0.62525,0.62525,79800000.0
2006-05-09 13:28:00,0.62537,0.62544,0.62532,0.6254,120899998.0
2006-05-09 13:29:00,0.62539,0.62545,0.62534,0.62536,86499999.0
2006-05-09 13:30:00,0.62529,0.62585,0.62529,0.6257,166400002.0
2006-05-09 13:31:00,0.62555,0.62559,0.62545,0.62559,71500000.0
2006-05-09 13:32:00,0.62549,0.62549,0.62529,0.62529,93400001.0
2006-05-09 13:33:00,0.62536,0.62536,0.62531,0.62534,45500000.0
2006-05-09 13:34:00,0.62531,0.62564,0.62531,0.62553,115300001.0
2006-05-09 13:35:00,0.62551,0.62552,0.62518,0.62532,99599999.0
2006-05-09 13:36:00,0.6253,0.6253,0.625,0.62503,112599999.0
2006-05-09 13:37:00,0.62502,0.62513,0.62492,0.62508,84200000.0
2006-05-09 13:38:00,0.62507,0.62519,0.62507,0.62518,60000000.0
2006-05-09 13:39:00,0.62519,0.62522,0.625,0.62505,119000003.0
2006-05-09 13:40:00,0.62521,0.62541,0.62496,0.62541,120400000.0
2006-05-09 13:41:00,0.62548,0.62567,0.62538,0.62563,138199999.0
2006-05-09 13:42:00,0.62561,0.62579,0.62561,0.62565,76700000.0
2006-05-09 13:43:00,0.62572,0.62572,0.6256,0.6256,70800000.0
2006-05-09 13:44:00,0.62557,0.62561,0.62535,0.62557,101200001.0
2006-05-09 13:45:00,0.6256,0.62566,0.62557,0.62565,70000000.0
2006-05-09 13:46:00,0.62555,0.62556,0.62543,0.62547,80300000.0
2006-05-09 13:47:00,0.62545,0.62554,0.62545,0.62554,92700002.0
2006-05-09 13:48:00,0.62554,0.62576,0.62554,0.6257,42400000.0
2006-05-09 13:49:00,0.62577,0.62577,0.62564,0.62565,50100001.0
2006-05-09 13:50:00,0.62568,0.62568,0.62554,0.62567,50000000.0
2006-05-09 13:51:00,0.6256,0.62567,0.62558,0.62567,150800001.0
2006-05-09 13:52:00,0.62573,0.62577,0.62563,0.62572,77600001.0
2006-05-09 13:53:00,0.62577,0.62577,0.6256,0.62565,121800000.0
2006-05-09 13:54:00,0.62559,0.62561,0.62545,0.62561,93800001.0
2006-05-09 13:55:00,0.62562,0.62564,0.62544,0.62545,52700001.0
2006-05-09 13:56:00,0.62547,0.62554,0.62543,0.62543,89299998.0
2006-05-09 13:57:00,0.62553,0.6256,0.62541,0.6256,135600000.0
2006-05-09 13:58:00,0.62558,0.62558,0.62551,0.62551,21200000.0
2006-05-09 13:59:00,0.62559,0.6256,0.62547,0.62548,45000000.0
2006-05-09 14:00:00,0.62552,0.62569,0.62532,0.62553,121900001.0
2006-05-09 14:01:00,0.6255,0.62555,0.62543,0.6255,110699999.0
2006-05-09 14:02:00,0.62551,0.62557,0.62543,0.62552,98800001.0
2006-05-09 14:03:00,0.62563,0.62572,0.62556,0.62564,103700002.0
2006-05-09 14:04:00,0.62569,0.62586,0.62569,0.62583,110800000.0
2006-05-09 14:05:00,0.62566,0.62566,0.62553,0.62553,79000000.0
2006-05-09 14:06:00,0.62557,0.62557,0.62545,0.62554,77999999.0
2006-05-09 14:07:00,0.62556,0.62562,0.62552,0.62558,58900000.0
2006-05-09 14:08:00,0.62543,0.62551,0.62537,0.62551,50100000.0
2006-05-09 14:09:00,0.6255,0.62551,0.62533,0.62545,136000001.0
2006-05-09 14:10:00,0.62556,0.62557,0.62554,0.62557,63400000.0
2006-05-09 14:11:00,0.62568,0.62568,0.62555,0.62555,76100002.0
2006-05-09 14:12:00,0.62545,0.62549,0.62545,0.62549,53200000.0
2006-05-09 14:13:00,0.62556,0.6256,0.62545,0.62553,82500001.0
2006-05-09 14:14:00,0.62549,0.62553,0.62542,0.62543,105800000.0
2006-05-09 14:15:00,0.62547,0.62549,0.62545,0.62549,65800000.0
2006-05-09 14:16:00,0.62531,0.62542,0.6253,0.62531,106299999.0
2006-05-09 14:17:00,0.62535,0.62542,0.6253,0.62537,92600001.0
2006-05-09 14:18:00,0.62533,0.62533,0.625,0.62507,112199998.0
2006-05-09 14:19:00,0.62504,0.62512,0.62498,0.62512,129299999.0
2006-05-09 14:20:00,0.6252,0.62546,0.6252,0.62536,42900000.0
2006-05-09 14:21:00,0.62526,0.62534,0.62526,0.62534,46600001.0
2006-05-09 14:22:00,0.62528,0.62534,0.62526,0.62534,47900000.0
2006-05-09 14:23:00,0.62543,0.62554,0.62541,0.62546,39800000.0
2006-05-09 14:24:00,0.62554,0.62554,0.62538,0.62538,80399998.0
2006-05-09 14:25:00,0.62538,0.6255,0.62535,0.6254,70900000.0
2006-05-09 14:26:00,0.62537,0.62547,0.62537,0.62547,18199999.0
2006-05-09 14:27:00,0.62548,0.62556,0.62543,0.62543,94800001.0
2006-05-09 14:28:00,0.62538,0.6254,0.62523,0.62525,108100000.0
2006-05-09 14:29:00,0.6251,0.62521,0.62493,0.62503,115099999.0
2006-05-09 14:30:00,0.62505,0.62505,0.62488,0.62495,99800000.0
2006-05-09 14:31:00,0.62497,0.62507,0.62497,0.62503,112100001.0
2006-05-09 14:32:00,0.62505,0.6251,0.62497,0.62505,107499999.0
2006-05-09 14:33:00,0.62518,0.62539,0.62518,0.62532,76599998.0
2006-05-09 14:34:00,0.62546,0.62575,0.62543,0.62575,56500000.0
2006-05-09 14:35:00,0.62587,0.62593,0.62536,0.62552,126700000.0
2006-05-09 14:36:00,0.62556,0.62556,0.62544,0.62546,88400001.0
2006-05-09 14:37:00,0.62553,0.62553,0.62544,0.62546,44600000.0
2006-05-09 14:38:00,0.62547,0.6256,0.62542,0.6256,95100000.0
2006-05-09 14:39:00,0.62546,0.62551,0.62533,0.6254,138100003.0
2006-05-09 14:40:00,0.62543,0.62551,0.6254,0.6254,47100000.0
2006-05-09 14:41:00,0.62529,0.62536,0.6252,0.6253,119999999.0
2006-05-09 14:42:00,0.62531,0.62545,0.62527,0.62545,115500002.0
2006-05-09 14:43:00,0.62545,0.62553,0.62538,0.62538,117299999.0
2006-05-09 14:44:00,0.62538,0.62549,0.62538,0.62549,103500000.0
2006-05-09 14:45:00,0.62539,0.62562,0.62539,0.62562,104900001.0
2006-05-09 14:46:00,0.62551,0.62551,0.62538,0.62538,105100000.0
2006-05-09 14:47:00,0.62537,0.62557,0.62533,0.62549,187200002.0
2006-05-09 14:48:00,0.62556,0.6256,0.62555,0.62557,78100000.0
2006-05-09 14:49:00,0.62555,0.62555,0.6255,0.6255,69000000.0
2006-05-09 14:50:00,0.62553,0.62554,0.62546,0.62554,57300000.0
2006-05-09 14:51:00,0.62552,0.62553,0.62542,0.62553,67400000.0
2006-05-09 14:52:00,0.62544,0.62549,0.6254,0.6254,56499999.0
2006-05-09 14:53:00,0.62555,0.62556,0.62541,0.62541,88800001.0
2006-05-09 14:54:00,0.62554,0.62563,0.62549,0.62563,53100000.0
2006-05-09 14:55:00,0.62556,0.62559,0.62552,0.62554,99400000.0
2006-05-09 14:56:00,0.62562,0.62572,0.62557,0.62557,89300001.0
2006-05-09 14:57:00,0.6256,0.62569,0.6256,0.62565,75200001.0
2006-05-09 14:58:00,0.62553,0.62564,0.62553,0.62564,53700000.0
2006-05-09 14:59:00,0.62577,0.62625,0.62571,0.62625,23500000.0
2006-05-09 15:00:00,0.62646,0.62665,0.62646,0.6266,114700000.0
2006-05-09 15:01:00,0.6266,0.62665,0.62652,0.62658,98900000.0
2006-05-09 15:02:00,0.62653,0.62653,0.62631,0.62631,73700000.0
2006-05-09 15:03:00,0.62627,0.62628,0.62615,0.62621,73600000.0
2006-05-09 15:04:00,0.62621,0.62636,0.62621,0.62632,82999998.0
2006-05-09 15:05:00,0.62628,0.62636,0.62623,0.62633,85699998.0
2006-05-09 15:06:00,0.6264,0.62655,0.62631,0.62646,132100002.0
2006-05-09 15:07:00,0.62652,0.62656,0.62652,0.62654,39100000.0
2006-05-09 15:08:00,0.62655,0.62663,0.62642,0.62642,103400000.0
2006-05-09 15:09:00,0.62656,0.62689,0.62656,0.62682,79899999.0
2006-05-09 15:10:00,0.62683,0.62691,0.62677,0.62677,79799998.0
2006-05-09 15:11:00,0.62671,0.62681,0.62671,0.62675,52400000.0
2006-05-09 15:12:00,0.62681,0.62689,0.62674,0.62681,126499997.0
2006-05-09 15:13:00,0.62674,0.62674,0.62643,0.62643,91499999.0
2006-05-09 15:14:00,0.6264,0.62641,0.62626,0.62641,118400001.0
2006-05-09 15:15:00,0.6264,0.62641,0.62633,0.6264,81200001.0
2006-05-09 15:16:00,0.62639,0.62658,0.62639,0.62653,77999999.0
2006-05-09 15:17:00,0.62645,0.62687,0.62645,0.62677,108700001.0
2006-05-09 15:18:00,0.62681,0.62681,0.6268,0.6268,94200000.0
2006-05-09 15:19:00,0.62699,0.62744,0.62695,0.62744,115699999.0
2006-05-09 15:20:00,0.62736,0.62755,0.62715,0.62735,113899999.0
2006-05-09 15:21:00,0.62736,0.62773,0.62736,0.62773,105800000.0
2006-05-09 15:22:00,0.62772,0.6278,0.62756,0.6278,90900001.0
2006-05-09 15:23:00,0.62796,0.62811,0.62796,0.628,76499999.0
2006-05-09 15:24:00,0.62811,0.62822,0.62791,0.62822,188900000.0
2006-05-09 15:25:00,0.62839,0.62851,0.62826,0.62847,118999999.0
2006-05-09 15:26:00,0.62864,0.62887,0.62864,0.62873,132400001.0
2006-05-09 15:27:00,0.62862,0.62884,0.62862,0.62876,71900001.0
2006-05-09 15:28:00,0.62877,0.62877,0.62854,0.62875,106400001.0
2006-05-09 15:29:00,0.62873,0.62886,0.62871,0.62882,148000000.0
2006-05-09 15:30:00,0.62887,0.62887,0.62875,0.62875,80299999.0
2006-05-09 15:31:00,0.62873,0.62878,0.62855,0.62867,101900001.0
2006-05-09 15:32:00,0.62855,0.62855,0.62828,0.6283,50900001.0
2006-05-09 15:33:00,0.62831,0.6285,0.62831,0.62839,109200002.0
2006-05-09 15:34:00,0.62831,0.62844,0.62831,0.62833,53499999.0
2006-05-09 15:35:00,0.62819,0.62833,0.62805,0.62823,98999998.0
2006-05-09 15:36:00,0.62822,0.62839,0.62822,0.62836,47699999.0
2006-05-09 15:37:00,0.62841,0.62845,0.62828,0.6284,125800001.0
2006-05-09 15:38:00,0.62856,0.62859,0.62846,0.62846,81800000.0
2006-05-09 15:39:00,0.6285,0.62863,0.62843,0.62863,85900001.0
2006-05-09 15:40:00,0.62872,0.6288,0.62858,0.62858,83399999.0
2006-05-09 15:41:00,0.62872,0.62875,0.62867,0.62867,69200000.0
2006-05-09 15:42:00,0.62867,0.62888,0.62867,0.62875,82900001.0
2006-05-09 15:43:00,0.62882,0.62894,0.62882,0.62889,53400000.0
2006-05-09 15:44:00,0.62897,0.62899,0.62897,0.62897,33299999.0
2006-05-09 15:45:00,0.62888,0.62888,0.62882,0.62882,24600000.0
2006-05-09 15:46:00,0.62876,0.62876,0.62839,0.62839,75199999.0
2006-05-09 15:47:00,0.62845,0.62845,0.62837,0.62845,107700000.0
2006-05-09 15:48:00,0.62843,0.62845,0.62823,0.62823,78200000.0
2006-05-09 15:49:00,0.62831,0.62873,0.62831,0.62873,83600000.0
2006-05-09 15:50:00,0.62861,0.62872,0.62843,0.62843,79100000.0
2006-05-09 15:51:00,0.62843,0.62859,0.6283,0.62854,118300000.0
2006-05-09 15:52:00,0.62858,0.62885,0.62858,0.62885,83000000.0
2006-05-09 15:53:00,0.62882,0.62889,0.62868,0.62889,99399998.0
2006-05-09 15:54:00,0.62893,0.62905,0.62881,0.62881,118799999.0
2006-05-09 15:55:00,0.62878,0.6289,0.62866,0.62878,91200000.0
2006-05-09 15:56:00,0.6287,0.6287,0.62853,0.62865,89600002.0
2006-05-09 15:57:00,0.62871,0.62871,0.62862,0.62862,123300000.0
2006-05-09 15:58:00,0.62872,0.62873,0.62872,0.62873,9800000.0
2006-05-09 15:59:00,0.62871,0.62887,0.62871,0.62884,95099999.0
2006-05-09 16:00:00,0.62875,0.62886,0.62875,0.62884,60399999.0
2006-05-09 16:01:00,0.62888,0.62893,0.62882,0.62886,75000000.0
2006-05-09 16:02:00,0.62881,0.62881,0.62867,0.62867,84700002.0
2006-05-09 16:03:00,0.62875,0.62875,0.62833,0.62841,94900000.0
2006-05-09 16:04:00,0.62837,0.6285,0.62832,0.6285,87500000.0
2006-05-09 16:05:00,0.62856,0.62857,0.6284,0.62842,138800001.0
2006-05-09 16:06:00,0.62849,0.62854,0.62841,0.62845,73400000.0
2006-05-09 16:07:00,0.62845,0.62869,0.62845,0.6286,81000000.0
2006-05-09 16:08:00,0.62854,0.62872,0.62854,0.62867,90400001.0
2006-05-09 16:09:00,0.62864,0.62876,0.62857,0.62868,73000000.0
2006-05-09 16:10:00,0.62858,0.6287,0.62837,0.6287,104800000.0
2006-05-09 16:11:00,0.62874,0.62876,0.62858,0.62873,98299999.0
2006-05-09 16:12:00,0.62882,0.62896,0.62882,0.62895,91099999.0
2006-05-09 16:13:00,0.62891,0.62898,0.62883,0.62883,46700000.0
2006-05-09 16:14:00,0.62887,0.629,0.62887,0.62892,32700000.0
2006-05-09 16:15:00,0.62886,0.62899,0.62886,0.62894,120500000.0
2006-05-09 16:16:00,0.6291,0.6291,0.62887,0.62896,58000000.0
2006-05-09 16:17:00,0.62895,0.62908,0.62895,0.62908,107299996.0
2006-05-09 16:18:00,0.62902,0.62915,0.62895,0.62905,73600000.0
2006-05-09 16:19:00,0.62903,0.62913,0.62888,0.62888,153999999.0
2006-05-09 16:20:00,0.62893,0.6291,0.62893,0.6291,71099998.0
2006-05-09 16:21:00,0.62902,0.62917,0.62901,0.62903,100899998.0
2006-05-09 16:22:00,0.62899,0.62899,0.62884,0.62892,66899999.0
2006-05-09 16:23:00,0.62897,0.62897,0.62888,0.62893,70200001.0
2006-05-09 16:24:00,0.62904,0.62904,0.6289,0.6289,60499999.0
2006-05-09 16:25:00,0.62887,0.62895,0.62875,0.62882,90699999.0
2006-05-09 16:26:00,0.62875,0.62892,0.62875,0.6289,87100000.0
2006-05-09 16:27:00,0.62888,0.62891,0.6288,0.62886,140300000.0
2006-05-09 16:28:00,0.62853,0.62891,0.62853,0.62884,112200000.0
2006-05-09 16:29:00,0.62883,0.62887,0.62875,0.62882,71599999.0
2006-05-09 16:30:00,0.62883,0.62902,0.62883,0.62886,65000001.0
2006-05-09 16:31:00,0.6289,0.62903,0.6289,0.62903,115399999.0
2006-05-09 16:32:00,0.62904,0.62904,0.62896,0.62896,156200000.0
2006-05-09 16:33:00,0.62903,0.62908,0.62892,0.62905,161100001.0
2006-05-09 16:34:00,0.62901,0.62933,0.629,0.62931,126499998.0
2006-05-09 16:35:00,0.62935,0.62935,0.6292,0.62931,91600000.0
2006-05-09 16:36:00,0.62923,0.62949,0.6292,0.62949,77399999.0
2006-05-09 16:37:00,0.62936,0.62944,0.62916,0.6293,52800000.0
2006-05-09 16:38:00,0.62922,0.62924,0.62913,0.62922,142300000.0
2006-05-09 16:39:00,0.62923,0.62926,0.62916,0.62926,91899997.0
2006-05-09 16:40:00,0.6293,0.62935,0.6293,0.6293,55900000.0
2006-05-09 16:41:00,0.62934,0.62934,0.62928,0.6293,34400000.0
2006-05-09 16:42:00,0.6293,0.6293,0.62911,0.62913,81599999.0
2006-05-09 16:43:00,0.62906,0.62908,0.62885,0.62885,73600000.0
2006-05-09 16:44:00,0.62897,0.62913,0.62877,0.62877,66200000.0
2006-05-09 16:45:00,0.62875,0.62875,0.62848,0.62848,96600000.0
2006-05-09 16:46:00,0.62858,0.62864,0.62855,0.62855,98699999.0
2006-05-09 16:47:00,0.62854,0.62854,0.62845,0.6285,86699999.0
2006-05-09 16:48:00,0.62855,0.62865,0.62854,0.62865,115600001.0
2006-05-09 16:49:00,0.62861,0.62861,0.62847,0.62847,74100001.0
2006-05-09 16:50:00,0.62848,0.62857,0.62848,0.62857,72600000.0
2006-05-09 16:51:00,0.62862,0.62862,0.6284,0.6284,166499998.0
2006-05-09 16:52:00,0.62857,0.62862,0.62849,0.6285,79700000.0
2006-05-09 16:53:00,0.62847,0.62848,0.62836,0.62836,48200000.0
2006-05-09 16:54:00,0.62821,0.62837,0.62814,0.62837,141500000.0
2006-05-09 16:55:00,0.62836,0.62847,0.6282,0.62845,160100001.0
2006-05-09 16:56:00,0.62846,0.62862,0.62836,0.62862,121600000.0
2006-05-09 16:57:00,0.62861,0.62867,0.62843,0.6286,84800000.0
2006-05-09 16:58:00,0.62853,0.62854,0.62847,0.62853,135200000.0
2006-05-09 16:59:00,0.62843,0.62869,0.6283,0.62869,91000000.0
2006-05-09 17:00:00,0.62875,0.6289,0.62875,0.62881,98000000.0
2006-05-09 17:01:00,0.62888,0.62888,0.62876,0.62878,104899999.0
2006-05-09 17:02:00,0.62871,0.62871,0.62846,0.62846,67700000.0
2006-05-09 17:03:00,0.62848,0.62859,0.62829,0.62855,79100001.0
2006-05-09 17:04:00,0.62845,0.62873,0.62841,0.62873,77199999.0
2006-05-09 17:05:00,0.62878,0.62879,0.62874,0.62879,59000000.0
2006-05-09 17:06:00,0.62877,0.62894,0.62871,0.62885,67500000.0
2006-05-09 17:07:00,0.62885,0.62885,0.62869,0.62877,29700000.0
2006-05-09 17:08:00,0.62893,0.62904,0.62886,0.62886,81200001.0
2006-05-09 17:09:00,0.62898,0.62909,0.62883,0.62909,117699999.0
2006-05-09 17:10:00,0.62908,0.62908,0.62896,0.62896,66699999.0
2006-05-09 17:11:00,0.62882,0.62908,0.62882,0.62899,41500000.0
2006-05-09 17:12:00,0.629,0.62905,0.62895,0.62897,132400000.0
2006-05-09 17:13:00,0.62904,0.62904,0.62892,0.62895,123300000.0
2006-05-09 17:14:00,0.62883,0.62898,0.62883,0.62893,81100000.0
2006-05-09 17:15:00,0.6289,0.6289,0.6288,0.6288,78400001.0
2006-05-09 17:16:00,0.62885,0.629,0.62885,0.6289,88600002.0
2006-05-09 17:17:00,0.62877,0.62885,0.62872,0.6288,51400001.0
2006-05-09 17:18:00,0.62883,0.62883,0.62872,0.62882,109499999.0
2006-05-09 17:19:00,0.62882,0.62882,0.62869,0.6287,60300000.0
2006-05-09 17:20:00,0.62882,0.62882,0.62856,0.62856,80299999.0
2006-05-09 17:21:00,0.62847,0.62861,0.62847,0.62861,80999999.0
2006-05-09 17:22:00,0.62864,0.62901,0.62864,0.62901,68299999.0
2006-05-09 17:23:00,0.62899,0.62916,0.62893,0.62916,72300000.0
2006-05-09 17:24:00,0.62925,0.62936,0.62925,0.62934,77600000.0
2006-05-09 17:25:00,0.62927,0.62932,0.62927,0.6293,84800000.0
2006-05-09 17:26:00,0.62934,0.62953,0.62934,0.62945,58600000.0
2006-05-09 17:27:00,0.62954,0.62954,0.62936,0.6295,102100000.0
2006-05-09 17:28:00,0.6294,0.62952,0.6294,0.62952,107400001.0
2006-05-09 17:29:00,0.6296,0.6296,0.62947,0.62955,96100000.0
2006-05-09 17:30:00,0.62952,0.62954,0.62945,0.62949,148200001.0
2006-05-09 17:31:00,0.6294,0.62953,0.62936,0.6295,121199999.0
2006-05-09 17:32:00,0.6295,0.6295,0.62915,0.62915,92900000.0
2006-05-09 17:33:00,0.6292,0.6293,0.62917,0.6293,70000000.0
2006-05-09 17:34:00,0.62931,0.62932,0.62924,0.62926,56799999.0
2006-05-09 17:35:00,0.62926,0.62926,0.62913,0.62913,67000001.0
2006-05-09 17:36:00,0.62906,0.62911,0.62891,0.62893,99800000.0
2006-05-09 17:37:00,0.62891,0.62893,0.62881,0.62893,115000000.0
2006-05-09 17:38:00,0.62891,0.62906,0.62891,0.62906,85900000.0
2006-05-09 17:39:00,0.62917,0.6292,0.62899,0.6292,168700000.0
2006-05-09 17:40:00,0.62914,0.62944,0.62914,0.62937,79700000.0
2006-05-09 17:41:00,0.62955,0.62959,0.62947,0.62947,112600000.0
2006-05-09 17:42:00,0.62941,0.62989,0.6293,0.62989,75800000.0
2006-05-09 17:43:00,0.63007,0.63007,0.62979,0.62987,96000000.0
2006-05-09 17:44:00,0.62997,0.62998,0.62984,0.62985,54199999.0
2006-05-09 17:45:00,0.62985,0.62988,0.6297,0.62986,107199999.0
2006-05-09 17:46:00,0.62984,0.62991,0.62984,0.62991,14200000.0
2006-05-09 17:47:00,0.62974,0.63008,0.62974,0.62998,64499999.0
2006-05-09 17:48:00,0.63003,0.63003,0.62993,0.62997,75300000.0
2006-05-09 17:49:00,0.62987,0.6301,0.62984,0.63007,67400000.0
2006-05-09 17:50:00,0.63005,0.63018,0.63004,0.63015,102900000.0
2006-05-09 17:51:00,0.63005,0.6302,0.62998,0.63003,71400000.0
2006-05-09 17:52:00,0.62988,0.62988,0.62968,0.6297,75299999.0
2006-05-09 17:53:00,0.62965,0.62965,0.62943,0.62946,123100000.0
2006-05-09 17:54:00,0.62923,0.62923,0.62907,0.62918,80400001.0
2006-05-09 17:55:00,0.62907,0.62907,0.62886,0.62893,142000000.0
2006-05-09 17:56:00,0.62871,0.62872,0.62845,0.62853,107000000.0
2006-05-09 17:57:00,0.62839,0.62839,0.62823,0.62823,59300000.0
2006-05-09 17:58:00,0.62827,0.62827,0.62795,0.62795,96400001.0
2006-05-09 17:59:00,0.62776,0.62776,0.6274,0.62758,174199999.0
2006-05-09 18:00:00,0.62766,0.62784,0.62761,0.62775,107300000.0
2006-05-09 18:01:00,0.62784,0.62797,0.62777,0.62797,90299999.0
2006-05-09 18:02:00,0.6282,0.62838,0.6282,0.62838,59600000.0
2006-05-09 18:03:00,0.6284,0.62845,0.62835,0.62843,284800000.0
2006-05-09 18:04:00,0.6284,0.62851,0.62839,0.62846,192599998.0
2006-05-09 18:05:00,0.62848,0.6285,0.62832,0.62832,257500000.0
2006-05-09 18:06:00,0.6284,0.62847,0.62837,0.62844,85400000.0
2006-05-09 18:07:00,0.62845,0.62867,0.62841,0.62858,263099999.0
2006-05-09 18:08:00,0.62852,0.62859,0.6285,0.6285,87500001.0
2006-05-09 18:09:00,0.62849,0.62852,0.62823,0.62852,151800001.0
2006-05-09 18:10:00,0.62845,0.62868,0.62837,0.62868,181799999.0
2006-05-09 18:11:00,0.62869,0.62869,0.62866,0.62866,27200000.0
2006-05-09 18:12:00,0.62874,0.62874,0.62865,0.6287,111299999.0
2006-05-09 18:13:00,0.62878,0.62885,0.62872,0.62885,124300000.0
2006-05-09 18:14:00,0.62881,0.62902,0.62881,0.62902,122400003.0
2006-05-09 18:15:00,0.629,0.62908,0.62893,0.62908,169300000.0
2006-05-09 18:16:00,0.6291,0.62913,0.62899,0.62908,323700001.0
2006-05-09 18:17:00,0.62895,0.62904,0.62895,0.62896,170200000.0
2006-05-09 18:18:00,0.62894,0.62916,0.62894,0.62902,277500000.0
2006-05-09 18:19:00,0.629,0.62915,0.62892,0.62895,197400000.0
2006-05-09 18:20:00,0.62896,0.62911,0.62896,0.62911,107299998.0
2006-05-09 18:21:00,0.6291,0.62931,0.6291,0.62931,138200001.0
2006-05-09 18:22:00,0.62929,0.6293,0.62922,0.62925,87000001.0
2006-05-09 18:23:00,0.62923,0.6293,0.6292,0.6293,254300000.0
2006-05-09 18:24:00,0.62931,0.62936,0.62919,0.62923,225800000.0
2006-05-09 18:25:00,0.62917,0.6292,0.6291,0.62912,149199999.0
2006-05-09 18:26:00,0.6291,0.6292,0.6291,0.6292,134000000.0
2006-05-09 18:27:00,0.62914,0.62925,0.62909,0.62913,264800002.0
2006-05-09 18:28:00,0.62906,0.62916,0.62896,0.6291,163600000.0
2006-05-09 18:29:00,0.62909,0.6291,0.62884,0.62902,183200000.0
2006-05-09 18:30:00,0.62904,0.62905,0.62895,0.62903,71300000.0
2006-05-09 18:31:00,0.62896,0.62902,0.62892,0.62899,161300000.0
2006-05-09 18:32:00,0.629,0.62905,0.629,0.629,49300000.0
2006-05-09 18:33:00,0.62909,0.62913,0.62901,0.62902,255399999.0
2006-05-09 18:34:00,0.6291,0.62915,0.62905,0.62915,135300001.0
2006-05-09 18:35:00,0.62915,0.62915,0.62905,0.62905,111100000.0
2006-05-09 18:36:00,0.62913,0.62924,0.62913,0.62918,185000000.0
2006-05-09 18:37:00,0.6292,0.62925,0.62915,0.62925,77500000.0
2006-05-09 18:38:00,0.6292,0.62928,0.6292,0.62928,150700000.0
2006-05-09 18:39:00,0.62925,0.62935,0.6292,0.6293,382100006.0
2006-05-09 18:40:00,0.6293,0.62935,0.6292,0.62935,87200000.0
2006-05-09 18:41:00,0.62925,0.6294,0.62915,0.62918,287199996.0
2006-05-09 18:42:00,0.62927,0.62941,0.62924,0.62941,151000001.0
2006-05-09 18:43:00,0.6294,0.62957,0.62925,0.62945,704999995.0
2006-05-09 18:44:00,0.62941,0.62941,0.62925,0.62927,267500001.0
2006-05-09 18:45:00,0.62926,0.62931,0.62902,0.62931,548000002.0
2006-05-09 18:46:00,0.62926,0.62926,0.62899,0.62899,127500000.0
2006-05-09 18:47:00,0.62896,0.62908,0.62896,0.62901,228300001.0
2006-05-09 18:48:00,0.62903,0.62913,0.62892,0.62892,156399998.0
2006-05-09 18:49:00,0.62891,0.62907,0.62891,0.62901,150699999.0
2006-05-09 18:50:00,0.629,0.629,0.6289,0.62898,112300001.0
2006-05-09 18:51:00,0.62892,0.62905,0.62892,0.62897,90400003.0
2006-05-09 18:52:00,0.62902,0.62906,0.62898,0.62901,77200001.0
2006-05-09 18:53:00,0.629,0.62905,0.62895,0.62905,100000005.0
2006-05-09 18:54:00,0.62903,0.62903,0.62895,0.62895,73200001.0
2006-05-09 18:55:00,0.62905,0.62913,0.62896,0.62898,134599999.0
2006-05-09 18:56:00,0.629,0.62906,0.62897,0.629,100299999.0
2006-05-09 18:57:00,0.62901,0.62901,0.62892,0.62895,31600000.0
2006-05-09 18:58:00,0.62894,0.62899,0.62894,0.62897,60500000.0
2006-05-09 18:59:00,0.62884,0.62895,0.62882,0.6289,203599998.0
2006-05-09 19:00:00,0.62882,0.62882,0.62875,0.6288,117700000.0
2006-05-09 19:01:00,0.62887,0.62889,0.62877,0.62877,86599997.0
2006-05-09 19:02:00,0.6288,0.6288,0.6287,0.6288,94300000.0
2006-05-09 19:03:00,0.62875,0.62885,0.62875,0.62875,213600000.0
2006-05-09 19:04:00,0.62874,0.62898,0.62874,0.62874,181399996.0
2006-05-09 19:05:00,0.62878,0.62899,0.62878,0.62899,93000000.0
2006-05-09 19:06:00,0.62898,0.62898,0.62882,0.62886,236100002.0
2006-05-09 19:07:00,0.62886,0.62886,0.62861,0.6287,230999999.0
2006-05-09 19:08:00,0.62879,0.62882,0.62868,0.62882,124300000.0
2006-05-09 19:09:00,0.6289,0.6289,0.62875,0.62882,120399999.0
2006-05-09 19:10:00,0.62884,0.62889,0.62882,0.62882,67800000.0
2006-05-09 19:11:00,0.62875,0.62885,0.62875,0.6288,99100000.0
2006-05-09 19:12:00,0.62875,0.62885,0.62875,0.6288,82900000.0
2006-05-09 19:13:00,0.62875,0.62885,0.6287,0.6288,127600002.0
2006-05-09 19:14:00,0.62887,0.62889,0.62885,0.62885,67200000.0
2006-05-09 19:15:00,0.62885,0.62896,0.62885,0.62889,115800000.0
2006-05-09 19:16:00,0.62887,0.629,0.62887,0.62897,60300001.0
2006-05-09 19:17:00,0.62885,0.62887,0.62866,0.62874,119800002.0
2006-05-09 19:18:00,0.62875,0.6288,0.62873,0.6288,86199998.0
2006-05-09 19:19:00,0.6287,0.6288,0.6287,0.6288,80500000.0
2006-05-09 19:20:00,0.62871,0.62882,0.62866,0.62882,203400003.0
2006-05-09 19:21:00,0.6288,0.62885,0.6287,0.6288,155400003.0
2006-05-09 19:22:00,0.62881,0.62901,0.62881,0.62901,126800001.0
2006-05-09 19:23:00,0.62895,0.62905,0.62892,0.62892,69300000.0
2006-05-09 19:24:00,0.62892,0.62892,0.62877,0.62877,72300000.0
2006-05-09 19:25:00,0.6288,0.62885,0.62875,0.62885,65700000.0
2006-05-09 19:26:00,0.62875,0.6288,0.62875,0.6288,66100000.0
2006-05-09 19:27:00,0.62878,0.62885,0.6287,0.6287,132300000.0
2006-05-09 19:28:00,0.62887,0.62887,0.62863,0.62867,225399997.0
2006-05-09 19:29:00,0.62873,0.62884,0.62871,0.62876,95300001.0
2006-05-09 19:30:00,0.62876,0.62882,0.6287,0.62871,141999999.0
2006-05-09 19:31:00,0.62881,0.62886,0.62866,0.6288,63200000.0
2006-05-09 19:32:00,0.62885,0.62896,0.62879,0.6288,171899999.0
2006-05-09 19:33:00,0.62876,0.629,0.62876,0.629,44600000.0
2006-05-09 19:34:00,0.62905,0.62908,0.62892,0.62905,114500000.0
2006-05-09 19:35:00,0.62908,0.6292,0.62901,0.62918,250799998.0
2006-05-09 19:36:00,0.62918,0.62922,0.6291,0.62915,177299999.0
2006-05-09 19:37:00,0.62915,0.62922,0.62906,0.62906,74700001.0
2006-05-09 19:38:00,0.62898,0.62919,0.62897,0.62904,129200001.0
2006-05-09 19:39:00,0.62912,0.62918,0.62904,0.62904,188900001.0
2006-05-09 19:40:00,0.62908,0.62908,0.629,0.629,81800000.0
2006-05-09 19:41:00,0.62907,0.62923,0.629,0.629,49800000.0
2006-05-09 19:42:00,0.62889,0.62892,0.62882,0.62882,107400001.0
2006-05-09 19:43:00,0.62885,0.6289,0.6288,0.62882,92000000.0
2006-05-09 19:44:00,0.62892,0.62895,0.62875,0.62887,145000001.0
2006-05-09 19:45:00,0.6289,0.629,0.62885,0.62885,46600000.0
2006-05-09 19:46:00,0.62888,0.62895,0.6288,0.6289,146100003.0
2006-05-09 19:47:00,0.6289,0.6289,0.62885,0.62885,53400000.0
2006-05-09 19:48:00,0.6288,0.6289,0.6288,0.62885,57500000.0
2006-05-09 19:49:00,0.62889,0.62909,0.62876,0.62909,86100000.0
2006-05-09 19:50:00,0.62893,0.62904,0.62891,0.62895,114499999.0
2006-05-09 19:51:00,0.629,0.62905,0.62895,0.629,202100001.0
2006-05-09 19:52:00,0.62902,0.62902,0.62879,0.62897,208999997.0
2006-05-09 19:53:00,0.62901,0.62901,0.6289,0.62897,119400001.0
2006-05-09 19:54:00,0.62897,0.62909,0.62897,0.62898,140500000.0
2006-05-09 19:55:00,0.62882,0.62901,0.62882,0.62892,244700000.0
2006-05-09 19:56:00,0.62891,0.62902,0.62887,0.62887,253299998.0
2006-05-09 19:57:00,0.6289,0.6289,0.6288,0.62885,148999999.0
2006-05-09 19:58:00,0.6289,0.6289,0.6288,0.62885,167599998.0
2006-05-09 19:59:00,0.62884,0.62888,0.6287,0.62873,104900000.0
2006-05-09 20:00:00,0.62877,0.62886,0.62874,0.62878,223900001.0
2006-05-09 20:01:00,0.62881,0.62897,0.62879,0.62891,114100000.0
2006-05-09 20:02:00,0.62895,0.62895,0.6289,0.6289,75399999.0
2006-05-09 20:03:00,0.62898,0.62898,0.62885,0.62895,134500001.0
2006-05-09 20:04:00,0.62894,0.62897,0.6288,0.62886,129699999.0
2006-05-09 20:05:00,0.6289,0.62895,0.62879,0.62892,175899999.0
2006-05-09 20:06:00,0.6289,0.6289,0.62875,0.62885,222299998.0
2006-05-09 20:07:00,0.62882,0.62887,0.62875,0.62875,93700000.0
2006-05-09 20:08:00,0.6288,0.62889,0.6288,0.62887,51000000.0
2006-05-09 20:09:00,0.6289,0.62895,0.62865,0.62885,107100000.0
2006-05-09 20:10:00,0.62878,0.6289,0.62876,0.6289,105900000.0
2006-05-09 20:11:00,0.62885,0.62887,0.62885,0.62887,60600001.0
2006-05-09 20:12:00,0.62893,0.62896,0.62883,0.62883,91000000.0
2006-05-09 20:13:00,0.6289,0.62894,0.6286,0.62885,70199999.0
2006-05-09 20:14:00,0.62896,0.62905,0.62891,0.62901,174500001.0
2006-05-09 20:15:00,0.6289,0.62899,0.6289,0.62899,74599999.0
2006-05-09 20:16:00,0.62894,0.62894,0.62871,0.62873,413500002.0
2006-05-09 20:17:00,0.62872,0.62889,0.62872,0.62889,234000001.0
2006-05-09 20:18:00,0.62886,0.62888,0.6288,0.62885,75600001.0
2006-05-09 20:19:00,0.62885,0.62885,0.6288,0.62885,90300000.0
2006-05-09 20:20:00,0.62891,0.62891,0.62878,0.62887,54200000.0
2006-05-09 20:21:00,0.62887,0.62887,0.62874,0.62877,78899998.0
2006-05-09 20:22:00,0.62876,0.62883,0.62874,0.62883,153000000.0
2006-05-09 20:23:00,0.6289,0.6291,0.6289,0.62907,45900001.0
2006-05-09 20:24:00,0.629,0.629,0.6287,0.629,98200002.0
2006-05-09 20:25:00,0.629,0.62902,0.6289,0.62895,103000000.0
2006-05-09 20:26:00,0.62901,0.62908,0.62894,0.629,70100000.0
2006-05-09 20:27:00,0.629,0.62905,0.629,0.62905,84700000.0
2006-05-09 20:28:00,0.62905,0.62905,0.629,0.62905,46200000.0
2006-05-09 20:29:00,0.62903,0.62908,0.62893,0.62893,243699995.0
2006-05-09 20:30:00,0.62877,0.62892,0.62877,0.6288,247900000.0
2006-05-09 20:31:00,0.62878,0.62878,0.62865,0.62875,170800001.0
2006-05-09 20:32:00,0.62865,0.62875,0.62865,0.62872,128399998.0
2006-05-09 20:33:00,0.62873,0.62884,0.62871,0.62875,130499998.0
2006-05-09 20:34:00,0.62884,0.62884,0.62869,0.62876,185399998.0
2006-05-09 20:35:00,0.6288,0.62888,0.62876,0.62877,56800000.0
2006-05-09 20:36:00,0.62875,0.6289,0.62865,0.6287,154500000.0
2006-05-09 20:37:00,0.62872,0.62885,0.62868,0.62874,185000000.0
2006-05-09 20:38:00,0.6287,0.6287,0.62832,0.62837,156699999.0
2006-05-09 20:39:00,0.62836,0.62841,0.62832,0.62834,59899999.0
2006-05-09 20:40:00,0.62829,0.62843,0.62827,0.62835,199899998.0
2006-05-09 20:41:00,0.6284,0.62849,0.62835,0.62849,126400000.0
2006-05-09 20:42:00,0.62844,0.62848,0.62836,0.62842,60699999.0
2006-05-09 20:43:00,0.6284,0.62851,0.6284,0.62845,150200000.0
2006-05-09 20:44:00,0.62832,0.62841,0.62826,0.62841,53400000.0
2006-05-09 20:45:00,0.62835,0.6284,0.62828,0.6283,64500000.0
2006-05-09 20:46:00,0.62846,0.62859,0.62842,0.62848,40999999.0
2006-05-09 20:47:00,0.62853,0.62859,0.6285,0.62854,102400000.0
2006-05-09 20:48:00,0.62844,0.62854,0.62841,0.62841,56600000.0
2006-05-09 20:49:00,0.62841,0.62852,0.62837,0.62846,94800000.0
2006-05-09 20:50:00,0.62845,0.62848,0.62838,0.6284,136900003.0
2006-05-09 20:51:00,0.62844,0.62861,0.62844,0.62853,78099997.0
2006-05-09 20:52:00,0.6285,0.6286,0.62845,0.62845,97399999.0
2006-05-09 20:53:00,0.62854,0.62862,0.62847,0.62847,345100004.0
2006-05-09 20:54:00,0.62849,0.62859,0.62847,0.62853,163800000.0
2006-05-09 20:55:00,0.6284,0.62845,0.6284,0.62845,44999999.0
2006-05-09 20:56:00,0.62836,0.62847,0.62811,0.62843,141700002.0
2006-05-09 20:57:00,0.62846,0.62874,0.62834,0.62867,103899999.0
2006-05-09 20:58:00,0.62865,0.62871,0.62834,0.62834,256999997.0
2006-05-09 20:59:00,0.62835,0.62845,0.6283,0.62835,163500000.0
2006-05-09 21:00:00,0.62835,0.62838,0.6283,0.62835,133999999.0
2006-05-09 21:01:00,0.62825,0.62837,0.62825,0.62837,127899999.0
2006-05-09 21:02:00,0.62835,0.6284,0.62833,0.62835,92499999.0
2006-05-09 21:03:00,0.6284,0.62845,0.6283,0.62845,167100000.0
2006-05-09 21:04:00,0.62835,0.6284,0.6283,0.6283,98799998.0
2006-05-09 21:05:00,0.6284,0.62845,0.6283,0.62835,145599999.0
2006-05-09 21:06:00,0.6283,0.62845,0.6283,0.62835,121299999.0
2006-05-09 21:07:00,0.6284,0.6284,0.62835,0.62835,42000000.0
2006-05-09 21:08:00,0.62835,0.6284,0.62825,0.62835,160399998.0
2006-05-09 21:09:00,0.62835,0.62845,0.6283,0.6284,180099999.0
2006-05-09 21:10:00,0.62835,0.6284,0.62835,0.6284,66900000.0
2006-05-09 21:11:00,0.62835,0.62835,0.62835,0.62835,16000000.0
2006-05-09 21:12:00,0.6283,0.62843,0.6283,0.62837,116200000.0
2006-05-09 21:13:00,0.62833,0.62838,0.6283,0.62835,107699999.0
2006-05-09 21:14:00,0.6284,0.6284,0.62835,0.62835,102499997.0
2006-05-09 21:15:00,0.62835,0.62845,0.6283,0.62835,223300000.0
2006-05-09 21:16:00,0.6284,0.6284,0.62823,0.6283,160699996.0
2006-05-09 21:17:00,0.6283,0.6284,0.6282,0.6284,196499999.0
2006-05-09 21:18:00,0.6284,0.6284,0.6283,0.62837,115299999.0
2006-05-09 21:19:00,0.6284,0.6284,0.6283,0.62835,114700001.0
2006-05-09 21:20:00,0.6284,0.62845,0.62825,0.6283,200800002.0
2006-05-09 21:21:00,0.6284,0.6284,0.6283,0.6284,97200001.0
2006-05-09 21:22:00,0.6284,0.6284,0.6283,0.62835,131399997.0
2006-05-09 21:23:00,0.6283,0.6284,0.6283,0.6284,112100000.0
2006-05-09 21:24:00,0.6284,0.6284,0.6283,0.62835,112500000.0
2006-05-09 21:25:00,0.62835,0.6284,0.62835,0.6284,140800001.0
2006-05-09 21:26:00,0.62837,0.6284,0.6283,0.62833,140800000.0
2006-05-09 21:27:00,0.62835,0.6284,0.6283,0.6284,105100001.0
2006-05-09 21:28:00,0.6284,0.6284,0.62835,0.62835,35900000.0
2006-05-09 21:29:00,0.62835,0.6284,0.6282,0.6283,143199997.0
2006-05-09 21:30:00,0.62837,0.62845,0.6283,0.6284,143099999.0
2006-05-09 21:31:00,0.6284,0.6284,0.62835,0.62835,26299999.0
2006-05-09 21:32:00,0.62835,0.6284,0.6283,0.6284,53899999.0
2006-05-09 21:33:00,0.6284,0.6284,0.62835,0.6284,65000000.0
2006-05-09 21:34:00,0.6284,0.6284,0.62827,0.62835,98200000.0
2006-05-09 21:35:00,0.62835,0.6284,0.62833,0.62835,191000000.0
2006-05-09 21:36:00,0.62835,0.62845,0.62828,0.62833,294699997.0
2006-05-09 21:37:00,0.62837,0.62845,0.62835,0.6284,142499999.0
2006-05-09 21:38:00,0.6284,0.62845,0.62835,0.62837,65700001.0
2006-05-09 21:39:00,0.62835,0.6284,0.62825,0.62837,89699999.0
2006-05-09 21:40:00,0.6284,0.62845,0.62825,0.62843,205799999.0
2006-05-09 21:41:00,0.62835,0.6284,0.6283,0.6284,108000001.0
2006-05-09 21:42:00,0.62837,0.6284,0.62835,0.6284,94500001.0
2006-05-09 21:43:00,0.62835,0.62845,0.6283,0.6283,39000000.0
2006-05-09 21:44:00,0.6284,0.6284,0.6282,0.6282,46200001.0
2006-05-09 21:45:00,0.62835,0.6284,0.62828,0.62835,73000000.0
2006-05-09 21:46:00,0.62833,0.6284,0.62832,0.62832,73399999.0
2006-05-09 21:47:00,0.62835,0.6284,0.62835,0.6284,81100002.0
2006-05-09 21:48:00,0.6284,0.6284,0.6284,0.6284,78599999.0
2006-05-09 21:49:00,0.62835,0.6284,0.62825,0.62833,70899999.0
2006-05-09 21:50:00,0.6284,0.62845,0.6283,0.62837,79800000.0
2006-05-09 21:51:00,0.62835,0.6284,0.62833,0.6284,101499999.0
2006-05-09 21:52:00,0.62835,0.6285,0.62832,0.6284,70200000.0
2006-05-09 21:53:00,0.6283,0.6284,0.6283,0.6284,45300000.0
2006-05-09 21:54:00,0.6284,0.6284,0.6283,0.62835,87600001.0
2006-05-09 21:55:00,0.62835,0.6284,0.62833,0.62835,42300000.0
2006-05-09 21:56:00,0.6284,0.6284,0.6283,0.6283,80099999.0
2006-05-09 21:57:00,0.62835,0.6284,0.62825,0.62837,200900001.0
2006-05-09 21:58:00,0.62835,0.6284,0.62835,0.6284,46900000.0
2006-05-09 21:59:00,0.62835,0.62845,0.62835,0.62835,95500000.0
2006-05-09 22:00:00,0.62835,0.6284,0.6283,0.6284,95500000.0
2006-05-09 22:01:00,0.62837,0.6284,0.6283,0.62835,77099999.0
2006-05-09 22:02:00,0.6284,0.6284,0.62835,0.62835,105500002.0
2006-05-09 22:03:00,0.6284,0.6284,0.62838,0.62838,66800000.0
2006-05-09 22:04:00,0.62835,0.6284,0.6283,0.62835,70900000.0
2006-05-09 22:05:00,0.6283,0.62845,0.6283,0.62833,107499999.0
2006-05-09 22:06:00,0.6282,0.6285,0.6282,0.62835,145999997.0
2006-05-09 22:07:00,0.62835,0.6284,0.6283,0.6283,105700001.0
2006-05-09 22:08:00,0.62835,0.6285,0.6283,0.6285,64500000.0
2006-05-09 22:09:00,0.6284,0.6284,0.6283,0.62837,104100000.0
2006-05-09 22:10:00,0.62835,0.6284,0.6283,0.62835,74199999.0
2006-05-09 22:11:00,0.62827,0.6284,0.62827,0.6284,94000001.0
2006-05-09 22:12:00,0.62835,0.6284,0.62828,0.62833,138000000.0
2006-05-09 22:13:00,0.62845,0.62845,0.6283,0.62835,90400001.0
2006-05-09 22:14:00,0.6284,0.6284,0.62825,0.62837,75400000.0
2006-05-09 22:15:00,0.62837,0.6284,0.6283,0.62835,188099999.0
2006-05-09 22:16:00,0.62833,0.62843,0.62833,0.62835,48700000.0
2006-05-09 22:17:00,0.6284,0.6284,0.6283,0.6284,75799999.0
2006-05-09 22:18:00,0.6284,0.6284,0.62825,0.62825,80800000.0
2006-05-09 22:19:00,0.62835,0.62845,0.62825,0.62835,86700000.0
2006-05-09 22:20:00,0.6284,0.6284,0.62835,0.62835,90100000.0
2006-05-09 22:21:00,0.6284,0.6284,0.6283,0.6284,101900001.0
2006-05-09 22:22:00,0.62843,0.62843,0.6283,0.6283,57600000.0
2006-05-09 22:23:00,0.6283,0.62845,0.6283,0.6284,79600000.0
2006-05-09 22:24:00,0.6283,0.6284,0.62828,0.6284,134400000.0
2006-05-09 22:25:00,0.6283,0.6284,0.6283,0.62835,149200000.0
2006-05-09 22:26:00,0.62835,0.6284,0.62833,0.6284,63700000.0
2006-05-09 22:27:00,0.6283,0.62845,0.6283,0.62845,89800002.0
2006-05-09 22:28:00,0.62825,0.62837,0.62825,0.62837,63000000.0
2006-05-09 22:29:00,0.62835,0.6284,0.62835,0.62835,58100000.0
2006-05-09 22:30:00,0.6284,0.62845,0.62835,0.6284,164500000.0
2006-05-09 22:31:00,0.6284,0.6284,0.62827,0.62827,52100000.0
2006-05-09 22:32:00,0.6284,0.6284,0.6284,0.6284,30300000.0
2006-05-09 22:33:00,0.62835,0.6284,0.62835,0.6284,69800001.0
2006-05-09 22:34:00,0.62835,0.6284,0.6281,0.62837,80300000.0
2006-05-09 22:35:00,0.62842,0.62842,0.62833,0.62833,115000000.0
2006-05-09 22:36:00,0.62835,0.6284,0.6283,0.62835,133099998.0
2006-05-09 22:37:00,0.62835,0.62835,0.6283,0.62835,62699999.0
2006-05-09 22:38:00,0.62825,0.62835,0.6281,0.62835,96400000.0
2006-05-09 22:39:00,0.62835,0.6284,0.62835,0.6284,21500001.0
2006-05-09 22:40:00,0.62835,0.6284,0.62825,0.6283,83499999.0
2006-05-09 22:41:00,0.62835,0.62835,0.62833,0.62835,21300000.0
2006-05-09 22:42:00,0.62835,0.62843,0.6283,0.62843,75900000.0
2006-05-09 22:43:00,0.62835,0.62845,0.6282,0.62835,129899999.0
2006-05-09 22:44:00,0.6284,0.62843,0.62827,0.62827,172399999.0
2006-05-09 22:45:00,0.62835,0.62845,0.6283,0.62835,148799998.0
2006-05-09 22:46:00,0.62837,0.6284,0.62815,0.6283,180599998.0
2006-05-09 22:47:00,0.6283,0.6284,0.6283,0.62838,67800000.0
2006-05-09 22:48:00,0.62833,0.62845,0.6282,0.62835,97799999.0
2006-05-09 22:49:00,0.62835,0.62835,0.62835,0.62835,55600000.0
2006-05-09 22:50:00,0.6284,0.6284,0.6281,0.62835,188600001.0
2006-05-09 22:51:00,0.62835,0.6284,0.62827,0.6283,216800003.0
2006-05-09 22:52:00,0.62837,0.62837,0.6283,0.62835,70100001.0
2006-05-09 22:53:00,0.6284,0.6284,0.6283,0.6284,85300001.0
2006-05-09 22:54:00,0.62838,0.6284,0.6283,0.6283,74899999.0
2006-05-09 22:55:00,0.6283,0.62845,0.6283,0.6283,97400000.0
2006-05-09 22:56:00,0.6284,0.62842,0.6283,0.62835,81399999.0
2006-05-09 22:57:00,0.62835,0.6285,0.62833,0.62838,135500000.0
2006-05-09 22:58:00,0.62835,0.62845,0.6283,0.62835,88400000.0
2006-05-09 22:59:00,0.6282,0.6284,0.62815,0.62815,108900000.0
2006-05-09 23:00:00,0.6282,0.6284,0.6282,0.62835,57400000.0
2006-05-09 23:01:00,0.62992,0.63002,0.62981,0.62995,142400001.0
2006-05-09 23:02:00,0.62987,0.63008,0.62987,0.62991,79399999.0
2006-05-09 23:03:00,0.63007,0.63013,0.62979,0.62982,103400000.0
2006-05-09 23:04:00,0.62981,0.62995,0.62965,0.62978,110800000.0
2006-05-09 23:05:00,0.62991,0.63005,0.62988,0.62988,150000001.0
2006-05-09 23:06:00,0.62986,0.63002,0.62978,0.6299,121600000.0
2006-05-09 23:07:00,0.62987,0.63001,0.62971,0.62993,101199999.0
2006-05-09 23:08:00,0.63002,0.63007,0.62989,0.63,92499999.0
2006-05-09 23:09:00,0.63015,0.63015,0.62994,0.63013,107600000.0
2006-05-09 23:10:00,0.62975,0.63005,0.62975,0.62998,84500000.0
2006-05-09 23:11:00,0.62995,0.63017,0.62995,0.63001,78800001.0
2006-05-09 23:12:00,0.63001,0.6302,0.62986,0.6302,82800000.0
2006-05-09 23:13:00,0.63017,0.63027,0.62995,0.63009,127200001.0
2006-05-09 23:14:00,0.63023,0.63025,0.62997,0.63017,74199999.0
2006-05-09 23:15:00,0.63021,0.63043,0.63012,0.63033,200100002.0
2006-05-09 23:16:00,0.63036,0.63053,0.63036,0.63045,87399998.0
2006-05-09 23:17:00,0.63048,0.63051,0.63019,0.63029,93200000.0
2006-05-09 23:18:00,0.6303,0.63061,0.63017,0.6304,102499998.0
2006-05-09 23:19:00,0.63046,0.63046,0.63012,0.63022,54900000.0
2006-05-09 23:20:00,0.63028,0.63054,0.63015,0.63052,96500000.0
2006-05-09 23:21:00,0.63029,0.63029,0.63005,0.63005,74100000.0
2006-05-09 23:22:00,0.62993,0.6303,0.62993,0.63026,126099999.0
2006-05-09 23:23:00,0.63013,0.63033,0.63006,0.63026,82499998.0
2006-05-09 23:24:00,0.63016,0.63025,0.62957,0.62987,77900000.0
2006-05-09 23:25:00,0.63013,0.63025,0.62961,0.62975,93900000.0
2006-05-09 23:26:00,0.62991,0.63016,0.62978,0.63016,138800002.0
2006-05-09 23:27:00,0.63008,0.63018,0.62985,0.62994,133000002.0
2006-05-09 23:28:00,0.63005,0.63015,0.62987,0.63,88600000.0
2006-05-09 23:29:00,0.62995,0.63015,0.62979,0.63011,112700000.0
2006-05-09 23:30:00,0.63004,0.63004,0.62974,0.63003,138999998.0
2006-05-09 23:31:00,0.62994,0.63005,0.62963,0.63005,70999999.0
2006-05-09 23:32:00,0.63009,0.63009,0.62984,0.63006,66300000.0
2006-05-09 23:33:00,0.62846,0.62963,0.62846,0.62963,83199999.0
2006-05-09 23:34:00,0.62987,0.63025,0.62987,0.63025,88699999.0
2006-05-09 23:35:00,0.63035,0.6304,0.63025,0.6304,56700000.0
2006-05-09 23:36:00,0.6303,0.63035,0.63018,0.63027,67699999.0
2006-05-09 23:37:00,0.63019,0.63019,0.63006,0.63011,84900001.0
2006-05-09 23:38:00,0.63015,0.6302,0.63005,0.63015,78700000.0
2006-05-09 23:39:00,0.63005,0.63015,0.63005,0.63008,68500000.0
2006-05-09 23:40:00,0.63015,0.63015,0.6301,0.6301,35100000.0
2006-05-09 23:41:00,0.63015,0.63015,0.63005,0.63015,10400000.0
2006-05-09 23:42:00,0.63005,0.6301,0.63005,0.6301,10400000.0
2006-05-09 23:43:00,0.63015,0.63015,0.63005,0.63015,55000000.0
2006-05-09 23:44:00,0.63015,0.63015,0.6301,0.6301,35099999.0
2006-05-09 23:45:00,0.6302,0.6302,0.63005,0.6301,76600001.0
2006-05-09 23:46:00,0.6301,0.6302,0.6301,0.63015,101799999.0
2006-05-09 23:47:00,0.63015,0.63015,0.63007,0.63007,26900000.0
2006-05-09 23:48:00,0.63002,0.63003,0.62989,0.62989,45800000.0
2006-05-09 23:49:00,0.63001,0.6301,0.62998,0.63007,83699999.0
2006-05-09 23:50:00,0.63003,0.63011,0.63003,0.63008,31000000.0
2006-05-09 23:51:00,0.63002,0.6301,0.62994,0.63007,49400000.0
2006-05-09 23:52:00,0.62995,0.6301,0.62995,0.63002,106700000.0
2006-05-09 23:53:00,0.62998,0.63005,0.62995,0.63,39300000.0
2006-05-09 23:54:00,0.63,0.6301,0.6299,0.63005,108500000.0
2006-05-09 23:55:00,0.63007,0.63011,0.63001,0.63006,77500000.0
2006-05-09 23:56:00,0.63017,0.63025,0.63011,0.6302,87000001.0
2006-05-09 23:57:00,0.63019,0.63036,0.63017,0.63036,35000000.0
2006-05-09 23:58:00,0.6304,0.63045,0.63035,0.63045,41999999.0
2006-05-09 23:59:00,0.6303,0.63035,0.63007,0.63007,92400000.0
2006-05-10 00:00:00,0.63014,0.63039,0.63014,0.63036,88300001.0
2006-05-10 00:01:00,0.63034,0.63034,0.63015,0.63015,31400000.0
2006-05-10 00:02:00,0.6302,0.6303,0.63017,0.6302,117900000.0
2006-05-10 00:03:00,0.6302,0.63025,0.63015,0.63025,80599999.0
2006-05-10 00:04:00,0.63028,0.63029,0.6302,0.63029,20900000.0
2006-05-10 00:05:00,0.63035,0.63035,0.63025,0.63025,59099999.0
2006-05-10 00:06:00,0.6303,0.63035,0.6303,0.63035,44600000.0
2006-05-10 00:07:00,0.6303,0.63035,0.6303,0.6303,82499999.0
2006-05-10 00:08:00,0.63028,0.63043,0.63028,0.63035,89000000.0
2006-05-10 00:09:00,0.63033,0.63033,0.63018,0.63031,51599999.0
2006-05-10 00:10:00,0.63023,0.6304,0.63023,0.6304,96600000.0
2006-05-10 00:11:00,0.63036,0.6304,0.63024,0.6304,98599999.0
2006-05-10 00:12:00,0.63042,0.63042,0.63035,0.63037,33900000.0
2006-05-10 00:13:00,0.63045,0.6305,0.63038,0.6305,124899998.0
2006-05-10 00:14:00,0.6304,0.63045,0.63025,0.63045,60000000.0
2006-05-10 00:15:00,0.63042,0.63045,0.63042,0.63045,40599999.0
2006-05-10 00:16:00,0.63045,0.63045,0.63035,0.6304,114800002.0
2006-05-10 00:17:00,0.6304,0.6305,0.63035,0.63045,65600000.0
2006-05-10 00:18:00,0.63043,0.63043,0.63024,0.63031,72700000.0
2006-05-10 00:19:00,0.63027,0.63028,0.6302,0.63023,69900000.0
2006-05-10 00:20:00,0.63008,0.63032,0.63005,0.63032,83200001.0
2006-05-10 00:21:00,0.63027,0.63042,0.63027,0.63042,69100000.0
2006-05-10 00:22:00,0.63045,0.63061,0.63045,0.63061,74400001.0
2006-05-10 00:23:00,0.63068,0.63068,0.63058,0.63058,127200002.0
2006-05-10 00:24:00,0.63069,0.63079,0.63062,0.63062,86600001.0
2006-05-10 00:25:00,0.63061,0.63061,0.63028,0.63028,136199999.0
2006-05-10 00:26:00,0.63032,0.63037,0.63032,0.63037,29000000.0
2006-05-10 00:27:00,0.63042,0.63055,0.63042,0.63053,57300000.0
2006-05-10 00:28:00,0.63042,0.63055,0.63042,0.63055,139500002.0
2006-05-10 00:29:00,0.63045,0.63045,0.63035,0.63035,16800000.0
2006-05-10 00:30:00,0.63048,0.63053,0.63028,0.63028,46600000.0
2006-05-10 00:31:00,0.6305,0.63055,0.63048,0.6305,93999999.0
2006-05-10 00:32:00,0.63052,0.63055,0.6305,0.6305,84399999.0
2006-05-10 00:33:00,0.63055,0.63055,0.6304,0.6304,118900000.0
2006-05-10 00:34:00,0.6305,0.6305,0.63035,0.6305,68599999.0
2006-05-10 00:35:00,0.6305,0.63057,0.63038,0.6305,129499999.0
2006-05-10 00:36:00,0.63055,0.63058,0.63048,0.63048,69500000.0
2006-05-10 00:37:00,0.6307,0.63071,0.63061,0.63071,91799999.0
2006-05-10 00:38:00,0.63076,0.63083,0.6307,0.63083,76500001.0
2006-05-10 00:39:00,0.63085,0.63085,0.63075,0.63085,81900000.0
2006-05-10 00:40:00,0.63082,0.6309,0.6308,0.63087,72199999.0
2006-05-10 00:41:00,0.63093,0.63093,0.63067,0.6308,46100000.0
2006-05-10 00:42:00,0.63077,0.63085,0.63077,0.6308,37800000.0
2006-05-10 00:43:00,0.6309,0.63092,0.63084,0.63086,60900000.0
2006-05-10 00:44:00,0.63095,0.63095,0.63085,0.63085,58100000.0
2006-05-10 00:45:00,0.63084,0.63091,0.63081,0.63089,54900000.0
2006-05-10 00:46:00,0.63087,0.63087,0.63084,0.63087,112300001.0
2006-05-10 00:47:00,0.63095,0.63095,0.6309,0.6309,37499999.0
2006-05-10 00:48:00,0.63096,0.63103,0.63093,0.63099,156599999.0
2006-05-10 00:49:00,0.63097,0.63123,0.63092,0.63123,69500000.0
2006-05-10 00:50:00,0.63118,0.63118,0.63099,0.63108,82500000.0
2006-05-10 00:51:00,0.631,0.631,0.631,0.631,1100000.0
2006-05-10 00:52:00,0.631,0.63108,0.63095,0.63102,115700003.0
2006-05-10 00:53:00,0.631,0.63105,0.63095,0.63105,116899999.0
2006-05-10 00:54:00,0.63094,0.63094,0.63071,0.63086,112200000.0
2006-05-10 00:55:00,0.63085,0.63085,0.63082,0.63085,38700000.0
2006-05-10 00:56:00,0.63088,0.63096,0.63087,0.63096,41900000.0
2006-05-10 00:57:00,0.6309,0.63096,0.6309,0.63092,98000000.0
2006-05-10 00:58:00,0.6309,0.63095,0.63085,0.63095,74300000.0
2006-05-10 00:59:00,0.63089,0.63098,0.63086,0.63087,82000001.0
2006-05-10 01:00:00,0.6309,0.6309,0.63047,0.63047,88900002.0
2006-05-10 01:01:00,0.63046,0.63059,0.63046,0.63059,8700000.0
2006-05-10 01:02:00,0.63055,0.63063,0.63055,0.63055,78300000.0
2006-05-10 01:03:00,0.63052,0.63058,0.63049,0.63055,70700001.0
2006-05-10 01:04:00,0.63054,0.63054,0.63046,0.63052,59899999.0
2006-05-10 01:05:00,0.63032,0.63032,0.63021,0.63021,21200000.0
2006-05-10 01:06:00,0.63025,0.63036,0.6302,0.63023,46899999.0
2006-05-10 01:07:00,0.6302,0.63025,0.63016,0.63025,55200000.0
2006-05-10 01:08:00,0.63018,0.63026,0.63006,0.63007,149500001.0
2006-05-10 01:09:00,0.63026,0.63026,0.63005,0.6301,127700000.0
2006-05-10 01:10:00,0.62996,0.62996,0.62986,0.62991,75599999.0
2006-05-10 01:11:00,0.62984,0.6299,0.6296,0.6296,76700001.0
2006-05-10 01:12:00,0.62963,0.62977,0.6296,0.6296,101800001.0
2006-05-10 01:13:00,0.62965,0.62965,0.62944,0.62953,80500000.0
2006-05-10 01:14:00,0.62952,0.62978,0.62952,0.62978,83900000.0
2006-05-10 01:15:00,0.6299,0.62993,0.6298,0.62993,108599997.0
2006-05-10 01:16:00,0.62989,0.62993,0.62987,0.62992,100499999.0
2006-05-10 01:17:00,0.63001,0.63004,0.63001,0.63004,20000000.0
2006-05-10 01:18:00,0.63011,0.6302,0.62999,0.63018,112000000.0
2006-05-10 01:19:00,0.63017,0.63043,0.63017,0.63033,55299999.0
2006-05-10 01:20:00,0.63024,0.63029,0.63019,0.63024,39000000.0
2006-05-10 01:21:00,0.63026,0.63054,0.63026,0.63054,41400000.0
2006-05-10 01:22:00,0.63038,0.63038,0.6303,0.6303,53100000.0
2006-05-10 01:23:00,0.63027,0.63037,0.63025,0.6303,96899998.0
2006-05-10 01:24:00,0.63035,0.63072,0.63035,0.63072,56600000.0
2006-05-10 01:25:00,0.63068,0.63091,0.63055,0.63086,120499999.0
2006-05-10 01:26:00,0.6309,0.63092,0.63085,0.63091,61400000.0
2006-05-10 01:27:00,0.63086,0.63092,0.63065,0.63091,117500000.0
2006-05-10 01:28:00,0.6308,0.6309,0.63067,0.63067,139800001.0
2006-05-10 01:29:00,0.63058,0.63058,0.63054,0.63054,22300000.0
2006-05-10 01:30:00,0.63053,0.63053,0.63022,0.63036,99299999.0
2006-05-10 01:31:00,0.63038,0.63043,0.63026,0.63034,85200000.0
2006-05-10 01:32:00,0.63026,0.63036,0.63026,0.63032,120299999.0
2006-05-10 01:33:00,0.63028,0.63042,0.63026,0.63031,55000000.0
2006-05-10 01:34:00,0.6304,0.6304,0.63025,0.63035,86299999.0
2006-05-10 01:35:00,0.63035,0.6304,0.63033,0.63035,108100001.0
2006-05-10 01:36:00,0.63043,0.63047,0.63033,0.63033,127600001.0
2006-05-10 01:37:00,0.63033,0.63033,0.63025,0.63025,52600000.0
2006-05-10 01:38:00,0.6303,0.6303,0.63022,0.63022,16200000.0
2006-05-10 01:39:00,0.63022,0.63036,0.63022,0.63024,104999999.0
2006-05-10 01:40:00,0.63045,0.63048,0.63029,0.63029,102300000.0
2006-05-10 01:41:00,0.63042,0.63045,0.6303,0.63032,54800000.0
2006-05-10 01:42:00,0.6303,0.6304,0.6303,0.63035,44300000.0
2006-05-10 01:43:00,0.6304,0.6304,0.63035,0.63035,71199999.0
2006-05-10 01:44:00,0.6304,0.6304,0.6303,0.63035,43600000.0
2006-05-10 01:45:00,0.63035,0.63044,0.63032,0.63044,51700000.0
2006-05-10 01:46:00,0.63043,0.63061,0.63043,0.63049,110500002.0
2006-05-10 01:47:00,0.6306,0.6307,0.6306,0.6306,56600000.0
2006-05-10 01:48:00,0.63071,0.631,0.63071,0.631,43800000.0
2006-05-10 01:49:00,0.63104,0.63104,0.63086,0.63087,61900000.0
2006-05-10 01:50:00,0.63093,0.63101,0.63076,0.63093,75300002.0
2006-05-10 01:51:00,0.63092,0.63092,0.63082,0.63083,19700000.0
2006-05-10 01:52:00,0.63086,0.63124,0.63086,0.63124,81500000.0
2006-05-10 01:53:00,0.63137,0.63149,0.6313,0.6313,83000000.0
2006-05-10 01:54:00,0.63126,0.63131,0.63112,0.63131,105099999.0
2006-05-10 01:55:00,0.63128,0.63128,0.63109,0.63123,108900000.0
2006-05-10 01:56:00,0.63128,0.63128,0.63116,0.6312,42900000.0
2006-05-10 01:57:00,0.63115,0.63133,0.63115,0.63121,68500000.0
2006-05-10 01:58:00,0.63115,0.63127,0.63115,0.63127,53900000.0
2006-05-10 01:59:00,0.63119,0.63124,0.63105,0.63105,86700001.0
2006-05-10 02:00:00,0.63109,0.63112,0.63102,0.63102,51900000.0
2006-05-10 02:01:00,0.63105,0.63105,0.63093,0.63094,47700001.0
2006-05-10 02:02:00,0.63086,0.631,0.63085,0.63091,121500000.0
2006-05-10 02:03:00,0.63087,0.63106,0.63087,0.63091,105999998.0
2006-05-10 02:04:00,0.63098,0.63107,0.63098,0.63105,80900000.0
2006-05-10 02:05:00,0.63101,0.63101,0.63093,0.63098,61200000.0
2006-05-10 02:06:00,0.63089,0.63095,0.63088,0.63095,57100000.0
2006-05-10 02:07:00,0.63089,0.63095,0.63085,0.63085,75000001.0
2006-05-10 02:08:00,0.63083,0.63102,0.63083,0.63102,48700000.0
2006-05-10 02:09:00,0.63107,0.63113,0.63105,0.63106,102800001.0
2006-05-10 02:10:00,0.63111,0.63111,0.63065,0.63065,76899999.0
2006-05-10 02:11:00,0.63061,0.6307,0.63061,0.63067,92799997.0
2006-05-10 02:12:00,0.63048,0.63054,0.63048,0.63054,11100000.0
2006-05-10 02:13:00,0.63036,0.63047,0.63036,0.63037,54200000.0
2006-05-10 02:14:00,0.6305,0.63072,0.6305,0.6306,83899999.0
2006-05-10 02:15:00,0.63052,0.63066,0.63048,0.63053,30200000.0
2006-05-10 02:16:00,0.63048,0.6306,0.63048,0.63055,91699999.0
2006-05-10 02:17:00,0.63053,0.63057,0.63053,0.63057,23999999.0
2006-05-10 02:18:00,0.63043,0.63059,0.63043,0.63053,64500000.0
2006-05-10 02:19:00,0.63053,0.63059,0.63044,0.63047,95800000.0
2006-05-10 02:20:00,0.63054,0.63054,0.63037,0.63047,86300000.0
2006-05-10 02:21:00,0.63052,0.63055,0.63047,0.63048,96000002.0
2006-05-10 02:22:00,0.63056,0.6306,0.63049,0.63058,90300002.0
2006-05-10 02:23:00,0.63045,0.63064,0.63045,0.63049,114599999.0
2006-05-10 02:24:00,0.63055,0.6306,0.6305,0.63055,106900000.0
2006-05-10 02:25:00,0.6306,0.63065,0.63045,0.6305,112300001.0
2006-05-10 02:26:00,0.6306,0.63061,0.63048,0.63048,119899999.0
2006-05-10 02:27:00,0.63055,0.63055,0.6304,0.6304,23100000.0
2006-05-10 02:28:00,0.63048,0.63061,0.63046,0.63061,60000000.0
2006-05-10 02:29:00,0.63067,0.63067,0.63052,0.63056,86700001.0
2006-05-10 02:30:00,0.63063,0.63063,0.63047,0.63062,101799999.0
2006-05-10 02:31:00,0.63065,0.63078,0.63059,0.63078,119600000.0
2006-05-10 02:32:00,0.63073,0.63085,0.63073,0.63083,86999999.0
2006-05-10 02:33:00,0.63086,0.63088,0.63078,0.63084,78200000.0
2006-05-10 02:34:00,0.63077,0.6309,0.63057,0.63068,95899998.0
2006-05-10 02:35:00,0.63062,0.63073,0.63062,0.63063,62200001.0
2006-05-10 02:36:00,0.63067,0.63077,0.63063,0.63063,80399999.0
2006-05-10 02:37:00,0.63069,0.63069,0.63062,0.63062,71800000.0
2006-05-10 02:38:00,0.63063,0.63063,0.63051,0.63051,115400001.0
2006-05-10 02:39:00,0.63047,0.63059,0.63042,0.63055,106999998.0
2006-05-10 02:40:00,0.63055,0.63063,0.63045,0.63052,90900000.0
2006-05-10 02:41:00,0.63053,0.63053,0.63043,0.63043,39200000.0
2006-05-10 02:42:00,0.63054,0.63054,0.63047,0.63048,99700000.0
2006-05-10 02:43:00,0.63047,0.63057,0.63047,0.63057,61099998.0
2006-05-10 02:44:00,0.63058,0.63058,0.6305,0.6305,52500000.0
2006-05-10 02:45:00,0.6305,0.63055,0.63045,0.63055,29500000.0
2006-05-10 02:46:00,0.63045,0.63056,0.63044,0.63044,51400000.0
2006-05-10 02:47:00,0.63047,0.63056,0.63047,0.63054,50999999.0
2006-05-10 02:48:00,0.63052,0.63052,0.63049,0.63049,33600000.0
2006-05-10 02:49:00,0.6305,0.63055,0.63045,0.6305,65299999.0
2006-05-10 02:50:00,0.63061,0.63069,0.63061,0.63069,85699999.0
2006-05-10 02:51:00,0.63073,0.63075,0.63059,0.63059,121200002.0
2006-05-10 02:52:00,0.63055,0.63075,0.63055,0.63065,109699999.0
2006-05-10 02:53:00,0.6307,0.63072,0.63062,0.63062,88700000.0
2006-05-10 02:54:00,0.63062,0.63083,0.63062,0.63083,25500000.0
2006-05-10 02:55:00,0.63088,0.63088,0.63082,0.63086,50300000.0
2006-05-10 02:56:00,0.63095,0.63098,0.63086,0.63086,68600000.0
2006-05-10 02:57:00,0.63081,0.63087,0.63074,0.63083,156700001.0
2006-05-10 02:58:00,0.63074,0.63092,0.6307,0.63085,72799999.0
2006-05-10 02:59:00,0.63096,0.63096,0.63087,0.63089,118500001.0
2006-05-10 03:00:00,0.6309,0.63098,0.6309,0.63095,69900002.0
2006-05-10 03:01:00,0.63095,0.631,0.63085,0.631,68300000.0
2006-05-10 03:02:00,0.63088,0.63099,0.63088,0.63093,120000001.0
2006-05-10 03:03:00,0.63089,0.63089,0.63072,0.63072,61100000.0
2006-05-10 03:04:00,0.63085,0.63086,0.63074,0.63074,98500000.0
2006-05-10 03:05:00,0.63065,0.63089,0.63065,0.63089,138700000.0
2006-05-10 03:06:00,0.6309,0.63101,0.63082,0.63097,91599998.0
2006-05-10 03:07:00,0.631,0.631,0.6309,0.63095,42300000.0
2006-05-10 03:08:00,0.63089,0.63093,0.63072,0.63072,147800001.0
2006-05-10 03:09:00,0.63075,0.63075,0.63075,0.63075,23900000.0
2006-05-10 03:10:00,0.63075,0.63082,0.63075,0.63075,84999998.0
2006-05-10 03:11:00,0.63075,0.6308,0.63072,0.63075,92999999.0
2006-05-10 03:12:00,0.63077,0.63079,0.63059,0.63074,98900000.0
2006-05-10 03:13:00,0.63075,0.63075,0.63073,0.63073,20000000.0
2006-05-10 03:14:00,0.63072,0.63072,0.63048,0.63065,62000000.0
2006-05-10 03:15:00,0.63065,0.63065,0.63061,0.63064,87800000.0
2006-05-10 03:16:00,0.63068,0.63069,0.6306,0.63062,32600000.0
2006-05-10 03:17:00,0.63055,0.6306,0.63048,0.63048,60600000.0
2006-05-10 03:18:00,0.63053,0.6306,0.6305,0.63055,106000001.0
2006-05-10 03:19:00,0.6304,0.63063,0.6304,0.6305,73000001.0
2006-05-10 03:20:00,0.63055,0.6306,0.63048,0.63055,159199997.0
2006-05-10 03:21:00,0.63055,0.6306,0.63055,0.6306,30200000.0
2006-05-10 03:22:00,0.63049,0.63056,0.63043,0.63043,55099999.0
2006-05-10 03:23:00,0.63042,0.6305,0.63042,0.63045,65100000.0
2006-05-10 03:24:00,0.63044,0.63047,0.63037,0.63047,123900000.0
2006-05-10 03:25:00,0.63044,0.63044,0.63024,0.63034,44500000.0
2006-05-10 03:26:00,0.63029,0.63029,0.63006,0.63006,82900000.0
2006-05-10 03:27:00,0.63017,0.6302,0.63008,0.6302,33400000.0
2006-05-10 03:28:00,0.6302,0.63032,0.63018,0.63023,78600000.0
2006-05-10 03:29:00,0.63031,0.63038,0.63028,0.63028,56399999.0
2006-05-10 03:30:00,0.63035,0.63048,0.63035,0.63037,67200000.0
2006-05-10 03:31:00,0.6304,0.6305,0.63035,0.6305,78700000.0
2006-05-10 03:32:00,0.63044,0.63045,0.63032,0.63045,92800002.0
2006-05-10 03:33:00,0.63045,0.63045,0.63035,0.63035,59000000.0
2006-05-10 03:34:00,0.63036,0.63047,0.63036,0.63038,105099999.0
2006-05-10 03:35:00,0.63047,0.63052,0.63038,0.63045,124199997.0
2006-05-10 03:36:00,0.63033,0.63043,0.63033,0.63037,61200000.0
2006-05-10 03:37:00,0.63037,0.63037,0.63024,0.63027,112300001.0
2006-05-10 03:38:00,0.6303,0.63038,0.6303,0.63038,46100000.0
2006-05-10 03:39:00,0.6304,0.6304,0.6303,0.63035,61300000.0
2006-05-10 03:40:00,0.63027,0.63034,0.63027,0.63032,95000003.0
2006-05-10 03:41:00,0.6302,0.63037,0.6302,0.63036,122300000.0
2006-05-10 03:42:00,0.63025,0.63045,0.63025,0.63045,92799998.0
2006-05-10 03:43:00,0.63031,0.63035,0.63031,0.63032,59100000.0
2006-05-10 03:44:00,0.63036,0.63038,0.63033,0.63035,114000000.0
2006-05-10 03:45:00,0.63045,0.63045,0.63035,0.63035,11900000.0
2006-05-10 03:46:00,0.6304,0.63045,0.6302,0.63038,117000000.0
2006-05-10 03:47:00,0.6302,0.63047,0.6302,0.63032,77400000.0
2006-05-10 03:48:00,0.6303,0.6304,0.63025,0.6304,97100000.0
2006-05-10 03:49:00,0.63032,0.63045,0.6303,0.63045,44700000.0
2006-05-10 03:50:00,0.63038,0.63038,0.6303,0.6303,73300000.0
2006-05-10 03:51:00,0.63035,0.63036,0.63025,0.63025,88400001.0
2006-05-10 03:52:00,0.6303,0.6303,0.63025,0.6303,48900000.0
2006-05-10 03:53:00,0.63024,0.63031,0.63013,0.63013,109500000.0
2006-05-10 03:54:00,0.63008,0.6303,0.63008,0.6303,92299999.0
2006-05-10 03:55:00,0.63007,0.63015,0.62998,0.63015,84399999.0
2006-05-10 03:56:00,0.63006,0.63012,0.63005,0.63005,74600000.0
2006-05-10 03:57:00,0.6301,0.63017,0.62997,0.63012,105600000.0
2006-05-10 03:58:00,0.63021,0.63021,0.63009,0.63015,117499998.0
2006-05-10 03:59:00,0.63012,0.63025,0.63009,0.63025,39900000.0
2006-05-10 04:00:00,0.63025,0.63034,0.63025,0.63034,40700000.0
2006-05-10 04:01:00,0.63032,0.63032,0.63019,0.6303,129200000.0
2006-05-10 04:02:00,0.6302,0.63022,0.6302,0.63022,5100000.0
2006-05-10 04:03:00,0.63025,0.63025,0.6302,0.6302,119099999.0
2006-05-10 04:04:00,0.63027,0.6303,0.63025,0.63025,82400000.0
2006-05-10 04:05:00,0.6302,0.6303,0.6302,0.63027,48700000.0
2006-05-10 04:06:00,0.6303,0.6303,0.6302,0.63025,105300000.0
2006-05-10 04:07:00,0.63028,0.6303,0.63025,0.6303,61900000.0
2006-05-10 04:08:00,0.63048,0.63048,0.63036,0.63036,71500000.0
2006-05-10 04:09:00,0.63042,0.63048,0.63042,0.63048,15200000.0
2006-05-10 04:10:00,0.63043,0.6305,0.63039,0.63041,101700000.0
2006-05-10 04:11:00,0.6304,0.63048,0.6304,0.63048,73300001.0
2006-05-10 04:12:00,0.63053,0.63056,0.63045,0.63053,107700001.0
2006-05-10 04:13:00,0.63053,0.63053,0.63043,0.63043,94000001.0
2006-05-10 04:14:00,0.63048,0.6305,0.63035,0.63035,98199999.0
2006-05-10 04:15:00,0.63045,0.63051,0.63042,0.63046,98800000.0
2006-05-10 04:16:00,0.63038,0.63043,0.63035,0.6304,110100000.0
2006-05-10 04:17:00,0.63045,0.63045,0.63035,0.6304,110000000.0
2006-05-10 04:18:00,0.63045,0.63045,0.6304,0.63045,67199999.0
2006-05-10 04:19:00,0.63035,0.63035,0.63035,0.63035,10400000.0
2006-05-10 04:20:00,0.63035,0.6304,0.63035,0.6304,46199999.0
2006-05-10 04:21:00,0.63045,0.63045,0.63035,0.63035,148199998.0
2006-05-10 04:22:00,0.63035,0.63043,0.63022,0.63022,99000001.0
2006-05-10 04:23:00,0.63027,0.63029,0.63024,0.63027,89600001.0
2006-05-10 04:24:00,0.63025,0.63033,0.6302,0.6302,103500002.0
2006-05-10 04:25:00,0.63035,0.63035,0.6303,0.6303,36799999.0
2006-05-10 04:26:00,0.63025,0.6303,0.6302,0.6302,86899999.0
2006-05-10 04:27:00,0.63027,0.63027,0.63015,0.63017,44399999.0
2006-05-10 04:28:00,0.63021,0.63021,0.63001,0.63013,146000004.0
2006-05-10 04:29:00,0.63015,0.63015,0.63012,0.63012,24700000.0
2006-05-10 04:30:00,0.63005,0.63009,0.62997,0.63003,125499999.0
2006-05-10 04:31:00,0.62999,0.63016,0.62999,0.63005,88599999.0
2006-05-10 04:32:00,0.63,0.63015,0.63,0.63004,96299998.0
2006-05-10 04:33:00,0.63,0.63004,0.62992,0.62999,69400000.0
2006-05-10 04:34:00,0.63003,0.63003,0.62997,0.62997,6300000.0
2006-05-10 04:35:00,0.62987,0.63002,0.62986,0.63002,53700000.0
2006-05-10 04:36:00,0.62993,0.63001,0.6299,0.63001,101799999.0
2006-05-10 04:37:00,0.63,0.63,0.62995,0.62995,24400000.0
2006-05-10 04:38:00,0.63005,0.63005,0.62989,0.63,56400000.0
2006-05-10 04:39:00,0.63001,0.63007,0.62998,0.63003,43000000.0
2006-05-10 04:40:00,0.63003,0.63009,0.63001,0.63001,69500000.0
2006-05-10 04:41:00,0.63003,0.63003,0.62991,0.62998,83699999.0
2006-05-10 04:42:00,0.63009,0.63022,0.63006,0.63011,107200000.0
2006-05-10 04:43:00,0.63005,0.6302,0.63003,0.63013,142299999.0
2006-05-10 04:44:00,0.63011,0.63016,0.63,0.63003,94699999.0
2006-05-10 04:45:00,0.63008,0.63019,0.63008,0.63017,53299999.0
2006-05-10 04:46:00,0.63017,0.63024,0.63012,0.63012,129300002.0
2006-05-10 04:47:00,0.6301,0.63015,0.63004,0.63004,124999999.0
2006-05-10 04:48:00,0.63005,0.63013,0.63002,0.63013,95900000.0
2006-05-10 04:49:00,0.63013,0.63016,0.63,0.63006,115399998.0
2006-05-10 04:50:00,0.63012,0.63012,0.63005,0.6301,105899999.0
2006-05-10 04:51:00,0.63005,0.6301,0.62992,0.62992,131600000.0
2006-05-10 04:52:00,0.62991,0.62991,0.62979,0.6298,74200000.0
2006-05-10 04:53:00,0.62985,0.62985,0.62964,0.62964,46000000.0
2006-05-10 04:54:00,0.62979,0.62985,0.62979,0.62984,64500001.0
2006-05-10 04:55:00,0.62982,0.62983,0.62975,0.62977,51200000.0
2006-05-10 04:56:00,0.6297,0.62988,0.6297,0.62984,89900000.0
2006-05-10 04:57:00,0.62982,0.62983,0.62957,0.62976,79899998.0
2006-05-10 04:58:00,0.62964,0.6297,0.62961,0.62961,101299999.0
2006-05-10 04:59:00,0.62968,0.62968,0.6295,0.6296,96000002.0
2006-05-10 05:00:00,0.62955,0.62955,0.62931,0.62934,50500001.0
2006-05-10 05:01:00,0.62928,0.62942,0.62922,0.62942,51300000.0
2006-05-10 05:02:00,0.62946,0.62946,0.62935,0.62939,88200001.0
2006-05-10 05:03:00,0.62945,0.62945,0.62933,0.62937,84199999.0
2006-05-10 05:04:00,0.62947,0.62957,0.62935,0.62942,126299999.0
2006-05-10 05:05:00,0.62941,0.6295,0.62937,0.62939,65300000.0
2006-05-10 05:06:00,0.62945,0.62945,0.62927,0.62931,39800000.0
2006-05-10 05:07:00,0.62934,0.62944,0.6293,0.62935,89700000.0
2006-05-10 05:08:00,0.62937,0.62937,0.62922,0.62922,87900001.0
2006-05-10 05:09:00,0.6292,0.6292,0.62901,0.62913,55700000.0
2006-05-10 05:10:00,0.62899,0.62899,0.62891,0.62891,28800000.0
2006-05-10 05:11:00,0.62881,0.62891,0.62876,0.62883,91900000.0
2006-05-10 05:12:00,0.62866,0.62866,0.62847,0.62847,69999999.0
2006-05-10 05:13:00,0.62842,0.62852,0.62837,0.62852,106200002.0
2006-05-10 05:14:00,0.62859,0.6289,0.62859,0.6289,82199999.0
2006-05-10 05:15:00,0.62891,0.62891,0.62879,0.62887,62900000.0
2006-05-10 05:16:00,0.62899,0.62899,0.62887,0.62889,95300001.0
2006-05-10 05:17:00,0.62899,0.62899,0.62886,0.62895,118700001.0
2006-05-10 05:18:00,0.62891,0.62892,0.62856,0.62861,74899999.0
2006-05-10 05:19:00,0.62864,0.62876,0.62864,0.62876,77299999.0
2006-05-10 05:20:00,0.62863,0.62872,0.62863,0.62863,50299999.0
2006-05-10 05:21:00,0.62867,0.62869,0.62853,0.62857,64200000.0
2006-05-10 05:22:00,0.62859,0.6286,0.62847,0.6286,62899999.0
2006-05-10 05:23:00,0.62846,0.62846,0.62829,0.62829,68699999.0
2006-05-10 05:24:00,0.62833,0.62833,0.628,0.62817,82099999.0
2006-05-10 05:25:00,0.62812,0.62824,0.62812,0.62817,143500000.0
2006-05-10 05:26:00,0.62814,0.62828,0.62814,0.62828,126100001.0
2006-05-10 05:27:00,0.62826,0.62826,0.62802,0.62817,59700001.0
2006-05-10 05:28:00,0.62828,0.62828,0.62818,0.62826,39900000.0
2006-05-10 05:29:00,0.62823,0.62831,0.6282,0.62831,113700001.0
2006-05-10 05:30:00,0.62815,0.62815,0.62802,0.62803,85999999.0
2006-05-10 05:31:00,0.62807,0.62807,0.62799,0.62807,50999999.0
2006-05-10 05:32:00,0.62798,0.62803,0.6279,0.62792,47400000.0
2006-05-10 05:33:00,0.62791,0.62791,0.62769,0.62769,70199999.0
2006-05-10 05:34:00,0.62773,0.62778,0.62761,0.62765,167100002.0
2006-05-10 05:35:00,0.62768,0.62789,0.62768,0.62784,119300001.0
2006-05-10 05:36:00,0.628,0.62801,0.62773,0.628,82100000.0
2006-05-10 05:37:00,0.62808,0.62817,0.62808,0.62813,110400000.0
2006-05-10 05:38:00,0.6281,0.62811,0.628,0.62806,79699998.0
2006-05-10 05:39:00,0.62799,0.62804,0.62799,0.62801,57199999.0
2006-05-10 05:40:00,0.62797,0.62797,0.62767,0.62775,72800000.0
2006-05-10 05:41:00,0.6278,0.62787,0.62778,0.62778,76899999.0
2006-05-10 05:42:00,0.62785,0.62791,0.6276,0.62775,95600002.0
2006-05-10 05:43:00,0.62769,0.62775,0.62769,0.62775,61800001.0
2006-05-10 05:44:00,0.62773,0.62776,0.62753,0.62753,59900000.0
2006-05-10 05:45:00,0.62745,0.62745,0.62729,0.62744,113799999.0
2006-05-10 05:46:00,0.62747,0.62754,0.62747,0.62752,81800001.0
2006-05-10 05:47:00,0.62757,0.62763,0.62746,0.62746,43700000.0
2006-05-10 05:48:00,0.6276,0.62762,0.62754,0.62762,51200000.0
2006-05-10 05:49:00,0.62758,0.62758,0.6274,0.62748,101800001.0
2006-05-10 05:50:00,0.62742,0.62755,0.62737,0.62737,83999999.0
2006-05-10 05:51:00,0.62749,0.6275,0.62723,0.62723,89200000.0
2006-05-10 05:52:00,0.6275,0.6275,0.62737,0.62737,54199999.0
2006-05-10 05:53:00,0.62737,0.6275,0.62734,0.62734,80500000.0
2006-05-10 05:54:00,0.62739,0.62756,0.62734,0.62744,53900000.0
2006-05-10 05:55:00,0.62746,0.62758,0.62746,0.62758,103899999.0
2006-05-10 05:56:00,0.62763,0.62772,0.62763,0.62771,95300001.0
2006-05-10 05:57:00,0.6277,0.62794,0.6277,0.62786,145500000.0
2006-05-10 05:58:00,0.62796,0.62799,0.62796,0.62799,12000000.0
2006-05-10 05:59:00,0.62817,0.62817,0.62797,0.62801,53600000.0
2006-05-10 06:00:00,0.62786,0.62789,0.62778,0.62784,134200000.0
2006-05-10 06:01:00,0.62792,0.62792,0.62774,0.62785,72600001.0
2006-05-10 06:02:00,0.62785,0.6279,0.62775,0.62785,91700002.0
2006-05-10 06:03:00,0.62787,0.62792,0.62787,0.62792,45100000.0
2006-05-10 06:04:00,0.62797,0.62797,0.62785,0.62785,64900000.0
2006-05-10 06:05:00,0.6279,0.6279,0.62785,0.6279,147299998.0
2006-05-10 06:06:00,0.62779,0.62779,0.62743,0.62743,57900000.0
2006-05-10 06:07:00,0.62738,0.6274,0.62722,0.62722,79900000.0
2006-05-10 06:08:00,0.62725,0.6274,0.62725,0.62732,112200002.0
2006-05-10 06:09:00,0.62729,0.62732,0.62714,0.62732,128800000.0
2006-05-10 06:10:00,0.62734,0.62748,0.62727,0.62731,83799999.0
2006-05-10 06:11:00,0.6273,0.62732,0.62697,0.62698,94200000.0
2006-05-10 06:12:00,0.6267,0.6267,0.62615,0.6264,82900000.0
2006-05-10 06:13:00,0.62643,0.62655,0.62643,0.6265,54899999.0
2006-05-10 06:14:00,0.6265,0.62657,0.62648,0.62653,102900001.0
2006-05-10 06:15:00,0.62634,0.62634,0.62606,0.62611,56400000.0
2006-05-10 06:16:00,0.62606,0.62644,0.62593,0.62642,102400000.0
2006-05-10 06:17:00,0.62638,0.62638,0.62626,0.62633,120200001.0
2006-05-10 06:18:00,0.62624,0.62645,0.62624,0.62629,92100000.0
2006-05-10 06:19:00,0.62642,0.62655,0.62642,0.62655,21500000.0
2006-05-10 06:20:00,0.62656,0.6268,0.62656,0.6268,53399999.0
2006-05-10 06:21:00,0.62686,0.62696,0.62686,0.62688,112700001.0
2006-05-10 06:22:00,0.62665,0.62666,0.62658,0.62658,84300001.0
2006-05-10 06:23:00,0.62657,0.62657,0.6263,0.62646,47700000.0
2006-05-10 06:24:00,0.62651,0.62664,0.62649,0.62662,73399999.0
2006-05-10 06:25:00,0.6267,0.62674,0.62653,0.62653,74799999.0
2006-05-10 06:26:00,0.62657,0.62662,0.62632,0.62632,118100000.0
2006-05-10 06:27:00,0.6264,0.62647,0.62633,0.62634,173899998.0
2006-05-10 06:28:00,0.62632,0.62637,0.62614,0.62618,106699999.0
2006-05-10 06:29:00,0.62617,0.6263,0.62617,0.62627,82099998.0
2006-05-10 06:30:00,0.62623,0.62636,0.62623,0.62628,57100001.0
2006-05-10 06:31:00,0.62644,0.62651,0.62639,0.62643,83800000.0
2006-05-10 06:32:00,0.62647,0.62651,0.62638,0.62645,92399999.0
2006-05-10 06:33:00,0.62625,0.62647,0.62625,0.62647,62300000.0
2006-05-10 06:34:00,0.62645,0.62654,0.62645,0.62649,63500002.0
2006-05-10 06:35:00,0.62656,0.62676,0.62656,0.62671,134399998.0
2006-05-10 06:36:00,0.62656,0.62672,0.62656,0.62668,101600001.0
2006-05-10 06:37:00,0.62659,0.62664,0.62657,0.62664,77100000.0
2006-05-10 06:38:00,0.62659,0.62662,0.62652,0.62655,84899999.0
2006-05-10 06:39:00,0.62665,0.62665,0.62658,0.6266,64499998.0
2006-05-10 06:40:00,0.62652,0.6266,0.62652,0.62655,52700000.0
2006-05-10 06:41:00,0.62653,0.62653,0.62645,0.62645,58399998.0
2006-05-10 06:42:00,0.62628,0.62651,0.62628,0.62651,55800000.0
2006-05-10 06:43:00,0.62648,0.62654,0.62641,0.62654,75000000.0
2006-05-10 06:44:00,0.62652,0.62682,0.6265,0.62682,171499996.0
2006-05-10 06:45:00,0.62681,0.62708,0.62681,0.62706,56700001.0
2006-05-10 06:46:00,0.62703,0.62712,0.62696,0.62712,96299999.0
2006-05-10 06:47:00,0.6271,0.62719,0.62702,0.62702,93199999.0
2006-05-10 06:48:00,0.62698,0.62713,0.62692,0.62707,128000000.0
2006-05-10 06:49:00,0.62699,0.62703,0.6268,0.6268,107400002.0
2006-05-10 06:50:00,0.62691,0.62691,0.6267,0.6267,102399998.0
2006-05-10 06:51:00,0.62673,0.62673,0.62665,0.62665,80799999.0
2006-05-10 06:52:00,0.62665,0.62671,0.62658,0.62663,130700000.0
2006-05-10 06:53:00,0.62653,0.62661,0.62642,0.62656,74000000.0
2006-05-10 06:54:00,0.62652,0.62655,0.62649,0.6265,52600000.0
2006-05-10 06:55:00,0.6265,0.6266,0.6265,0.6265,109299998.0
2006-05-10 06:56:00,0.62652,0.62652,0.62637,0.62641,105000000.0
2006-05-10 06:57:00,0.62646,0.62661,0.62642,0.62661,119199999.0
2006-05-10 06:58:00,0.62636,0.62653,0.62636,0.62647,71900000.0
2006-05-10 06:59:00,0.62629,0.6265,0.62629,0.6265,55600000.0
2006-05-10 07:00:00,0.62647,0.62672,0.62645,0.62651,123699998.0
2006-05-10 07:01:00,0.62649,0.62649,0.62646,0.62646,52699998.0
2006-05-10 07:02:00,0.62641,0.62641,0.62629,0.62636,83599999.0
2006-05-10 07:03:00,0.62639,0.62639,0.6263,0.6263,36900000.0
2006-05-10 07:04:00,0.62627,0.62638,0.62627,0.62634,131400002.0
2006-05-10 07:05:00,0.62637,0.62643,0.62632,0.62642,92599999.0
2006-05-10 07:06:00,0.6264,0.62641,0.62627,0.62631,74199999.0
2006-05-10 07:07:00,0.62635,0.62635,0.62625,0.6263,87200000.0
2006-05-10 07:08:00,0.62634,0.6264,0.62609,0.62638,77299999.0
2006-05-10 07:09:00,0.62636,0.62647,0.62636,0.62641,126300001.0
2006-05-10 07:10:00,0.62638,0.62638,0.6263,0.6263,50299999.0
2006-05-10 07:11:00,0.62605,0.62633,0.62605,0.62633,29600000.0
2006-05-10 07:12:00,0.62636,0.62653,0.62636,0.62646,49300000.0
2006-05-10 07:13:00,0.62654,0.62656,0.62649,0.62651,73099998.0
2006-05-10 07:14:00,0.62646,0.6266,0.62637,0.6266,75699999.0
2006-05-10 07:15:00,0.62658,0.62664,0.6265,0.62653,61400000.0
2006-05-10 07:16:00,0.62652,0.62653,0.62647,0.62649,79799999.0
2006-05-10 07:17:00,0.62644,0.62644,0.62615,0.6262,92200000.0
2006-05-10 07:18:00,0.62622,0.62632,0.62619,0.62627,169299997.0
2006-05-10 07:19:00,0.62622,0.62628,0.62616,0.62628,102400001.0
2006-05-10 07:20:00,0.62625,0.62635,0.62625,0.62635,42200000.0
2006-05-10 07:21:00,0.62614,0.62618,0.6261,0.6261,30300000.0
2006-05-10 07:22:00,0.62607,0.62618,0.62598,0.62603,94700000.0
2006-05-10 07:23:00,0.62609,0.62618,0.62606,0.62616,70099999.0
2006-05-10 07:24:00,0.62615,0.62615,0.62587,0.62587,79600000.0
2006-05-10 07:25:00,0.62601,0.62613,0.626,0.62611,123000004.0
2006-05-10 07:26:00,0.62608,0.62613,0.62606,0.62606,59200001.0
2006-05-10 07:27:00,0.6261,0.62613,0.62607,0.62608,82000000.0
2006-05-10 07:28:00,0.62607,0.62609,0.62597,0.62597,127900000.0
2006-05-10 07:29:00,0.62602,0.62612,0.62587,0.62598,81999999.0
2006-05-10 07:30:00,0.62597,0.62622,0.62584,0.62597,137500000.0
2006-05-10 07:31:00,0.62591,0.62598,0.62585,0.62596,183999999.0
2006-05-10 07:32:00,0.62597,0.62606,0.6259,0.6259,110599999.0
2006-05-10 07:33:00,0.62592,0.62606,0.62589,0.62605,100300000.0
2006-05-10 07:34:00,0.62596,0.6261,0.62584,0.62606,92200001.0
2006-05-10 07:35:00,0.62589,0.62603,0.62586,0.62586,58900000.0
2006-05-10 07:36:00,0.6259,0.62597,0.62589,0.62592,101599999.0
2006-05-10 07:37:00,0.62581,0.62581,0.62555,0.62563,89299999.0
2006-05-10 07:38:00,0.62569,0.62569,0.62557,0.62562,77800002.0
2006-05-10 07:39:00,0.62557,0.62562,0.62557,0.62557,70999998.0
2006-05-10 07:40:00,0.62554,0.62568,0.62554,0.62568,102400000.0
2006-05-10 07:41:00,0.6257,0.62577,0.62566,0.62577,50200000.0
2006-05-10 07:42:00,0.62577,0.62577,0.62565,0.62565,64700000.0
2006-05-10 07:43:00,0.62561,0.62561,0.62503,0.62503,125199999.0
2006-05-10 07:44:00,0.62521,0.62532,0.62504,0.62508,55600000.0
2006-05-10 07:45:00,0.62505,0.62513,0.625,0.62501,129499999.0
2006-05-10 07:46:00,0.62506,0.62509,0.62497,0.625,100500000.0
2006-05-10 07:47:00,0.62501,0.62506,0.62495,0.625,130700003.0
2006-05-10 07:48:00,0.62502,0.62505,0.62484,0.62505,96299999.0
2006-05-10 07:49:00,0.62495,0.625,0.6247,0.6247,105600002.0
2006-05-10 07:50:00,0.62462,0.62476,0.62442,0.62442,90800001.0
2006-05-10 07:51:00,0.62442,0.6246,0.6244,0.62451,119700000.0
2006-05-10 07:52:00,0.62469,0.62474,0.62469,0.62474,41100000.0
2006-05-10 07:53:00,0.62487,0.62496,0.62474,0.62496,123200001.0
2006-05-10 07:54:00,0.62497,0.62505,0.62491,0.62496,103200000.0
2006-05-10 07:55:00,0.62498,0.62506,0.62497,0.62497,37400000.0
2006-05-10 07:56:00,0.62498,0.62503,0.62486,0.62486,69000001.0
2006-05-10 07:57:00,0.62489,0.62508,0.62489,0.62508,91399999.0
2006-05-10 07:58:00,0.62509,0.62515,0.62501,0.62505,154199997.0
2006-05-10 07:59:00,0.62504,0.62504,0.6248,0.6248,62000000.0
2006-05-10 08:00:00,0.62462,0.62492,0.62462,0.62474,79200000.0
2006-05-10 08:01:00,0.6248,0.6249,0.6247,0.62483,49400000.0
2006-05-10 08:02:00,0.6249,0.6251,0.6249,0.62499,63800000.0
2006-05-10 08:03:00,0.62504,0.62513,0.62504,0.62511,85599999.0
2006-05-10 08:04:00,0.62511,0.62511,0.62508,0.6251,46100000.0
2006-05-10 08:05:00,0.62513,0.62513,0.62482,0.62482,50700000.0
2006-05-10 08:06:00,0.62494,0.62506,0.62492,0.62496,127800002.0
2006-05-10 08:07:00,0.62481,0.62498,0.62476,0.62483,92100000.0
2006-05-10 08:08:00,0.62476,0.62476,0.62458,0.6247,124999999.0
2006-05-10 08:09:00,0.6247,0.6247,0.62457,0.62457,56200000.0
2006-05-10 08:10:00,0.62469,0.62484,0.62469,0.62472,86699999.0
2006-05-10 08:11:00,0.62482,0.62493,0.62473,0.62485,84000000.0
2006-05-10 08:12:00,0.62474,0.62497,0.62474,0.62497,47800000.0
2006-05-10 08:13:00,0.62495,0.62505,0.62495,0.62505,88500001.0
2006-05-10 08:14:00,0.62495,0.62495,0.6249,0.6249,9200000.0
2006-05-10 08:15:00,0.6249,0.62494,0.62488,0.62488,46899999.0
2006-05-10 08:16:00,0.62481,0.62488,0.62473,0.62488,76500000.0
2006-05-10 08:17:00,0.62488,0.62492,0.62484,0.62484,35300000.0
2006-05-10 08:18:00,0.62482,0.62489,0.62479,0.6248,98000000.0
2006-05-10 08:19:00,0.62488,0.62491,0.6248,0.62487,104199999.0
2006-05-10 08:20:00,0.62495,0.625,0.62485,0.6249,154100000.0
2006-05-10 08:21:00,0.62481,0.62503,0.62467,0.62502,62700000.0
2006-05-10 08:22:00,0.62503,0.62503,0.6249,0.6249,20000000.0
2006-05-10 08:23:00,0.62496,0.62496,0.62487,0.62487,62900000.0
2006-05-10 08:24:00,0.62496,0.62496,0.62486,0.62493,73300000.0
2006-05-10 08:25:00,0.62488,0.62488,0.62476,0.62476,75400000.0
2006-05-10 08:26:00,0.6249,0.6249,0.62485,0.62485,85000000.0
2006-05-10 08:27:00,0.62488,0.62491,0.62488,0.62491,17500000.0
2006-05-10 08:28:00,0.62495,0.62498,0.62481,0.62498,73799999.0
2006-05-10 08:29:00,0.62493,0.62503,0.62489,0.62498,78899999.0
2006-05-10 08:30:00,0.62493,0.62499,0.62485,0.6249,92800000.0
2006-05-10 08:31:00,0.62495,0.62499,0.62486,0.62488,39699999.0
2006-05-10 08:32:00,0.62488,0.62492,0.62482,0.62489,136299999.0
2006-05-10 08:33:00,0.62479,0.62479,0.62454,0.62469,70800001.0
2006-05-10 08:34:00,0.6248,0.6248,0.6247,0.62475,52999999.0
2006-05-10 08:35:00,0.62466,0.62483,0.62457,0.62473,110000001.0
2006-05-10 08:36:00,0.62463,0.6249,0.62463,0.62466,146000000.0
2006-05-10 08:37:00,0.62486,0.62491,0.62478,0.62485,64100000.0
2006-05-10 08:38:00,0.62483,0.62483,0.62476,0.62476,42300000.0
2006-05-10 08:39:00,0.62478,0.62486,0.62475,0.62476,69400000.0
2006-05-10 08:40:00,0.62485,0.62487,0.62485,0.62487,44500000.0
2006-05-10 08:41:00,0.6249,0.62494,0.62472,0.62477,120400001.0
2006-05-10 08:42:00,0.62481,0.6249,0.6248,0.62485,126899998.0
2006-05-10 08:43:00,0.6248,0.62507,0.6248,0.62489,121900001.0
2006-05-10 08:44:00,0.62499,0.62506,0.62499,0.62506,84800000.0
2006-05-10 08:45:00,0.6252,0.6253,0.62519,0.6253,36900000.0
2006-05-10 08:46:00,0.6253,0.62543,0.62523,0.6253,150000001.0
2006-05-10 08:47:00,0.62535,0.62546,0.62527,0.62541,123699999.0
2006-05-10 08:48:00,0.6253,0.62549,0.6253,0.62549,79400002.0
2006-05-10 08:49:00,0.62555,0.62556,0.62547,0.62553,104199999.0
2006-05-10 08:50:00,0.62561,0.62574,0.62555,0.62574,81300000.0
2006-05-10 08:51:00,0.62583,0.62587,0.62575,0.6258,71300000.0
2006-05-10 08:52:00,0.62585,0.626,0.62577,0.62594,96599998.0
2006-05-10 08:53:00,0.62594,0.62611,0.62587,0.62611,61300000.0
2006-05-10 08:54:00,0.62628,0.62649,0.62628,0.62641,59000001.0
2006-05-10 08:55:00,0.6264,0.62664,0.6263,0.62664,51500000.0
2006-05-10 08:56:00,0.62666,0.62666,0.6262,0.6262,66099999.0
2006-05-10 08:57:00,0.62631,0.6264,0.6263,0.62634,200099998.0
2006-05-10 08:58:00,0.62631,0.62632,0.6262,0.62627,84499999.0
2006-05-10 08:59:00,0.62633,0.62633,0.62617,0.62623,104800000.0
2006-05-10 09:00:00,0.62622,0.62622,0.62603,0.6262,53300001.0
2006-05-10 09:01:00,0.62606,0.62634,0.62606,0.62634,29400000.0
2006-05-10 09:02:00,0.62635,0.62638,0.62627,0.62638,108099999.0
2006-05-10 09:03:00,0.6263,0.62645,0.6263,0.62645,52700001.0
2006-05-10 09:04:00,0.62648,0.62652,0.62631,0.62652,76400000.0
2006-05-10 09:05:00,0.62641,0.62641,0.62634,0.62634,46100000.0
2006-05-10 09:06:00,0.6263,0.62642,0.6263,0.62642,49500000.0
2006-05-10 09:07:00,0.62636,0.62636,0.6262,0.6262,39100000.0
2006-05-10 09:08:00,0.62624,0.62632,0.62615,0.62629,109900000.0
2006-05-10 09:09:00,0.62625,0.62627,0.62616,0.62621,161899999.0
2006-05-10 09:10:00,0.62621,0.62624,0.62609,0.6261,112900001.0
2006-05-10 09:11:00,0.62613,0.62613,0.626,0.62603,76800001.0
2006-05-10 09:12:00,0.62598,0.62603,0.62589,0.62603,127700000.0
2006-05-10 09:13:00,0.62607,0.62613,0.62607,0.62607,92800000.0
2006-05-10 09:14:00,0.62612,0.62631,0.62612,0.6262,59400000.0
2006-05-10 09:15:00,0.62616,0.62629,0.6261,0.6261,120699999.0
2006-05-10 09:16:00,0.6261,0.6263,0.62606,0.6263,90700000.0
2006-05-10 09:17:00,0.62632,0.62636,0.62621,0.62623,172899999.0
2006-05-10 09:18:00,0.62636,0.6264,0.62631,0.62635,68500000.0
2006-05-10 09:19:00,0.62635,0.6264,0.62635,0.6264,30700000.0
2006-05-10 09:20:00,0.62635,0.6264,0.6263,0.6264,75600000.0
2006-05-10 09:21:00,0.62639,0.62646,0.62635,0.62635,67700000.0
2006-05-10 09:22:00,0.62643,0.62652,0.62643,0.62652,23900000.0
2006-05-10 09:23:00,0.62639,0.62665,0.62639,0.62649,78500000.0
2006-05-10 09:24:00,0.62647,0.62647,0.6264,0.6264,67799999.0
2006-05-10 09:25:00,0.6265,0.62657,0.62643,0.62657,107500001.0
2006-05-10 09:26:00,0.6265,0.62658,0.62648,0.62658,76500000.0
2006-05-10 09:27:00,0.62659,0.62659,0.62636,0.62636,55500000.0
2006-05-10 09:28:00,0.62642,0.62649,0.6264,0.6264,65300000.0
2006-05-10 09:29:00,0.62645,0.62645,0.62635,0.62645,49299999.0
2006-05-10 09:30:00,0.62646,0.62651,0.62642,0.62651,78100000.0
2006-05-10 09:31:00,0.62646,0.62655,0.62642,0.62655,52799999.0
2006-05-10 09:32:00,0.62645,0.62645,0.62635,0.62643,41400000.0
2006-05-10 09:33:00,0.6265,0.62663,0.62642,0.62651,79400000.0
2006-05-10 09:34:00,0.62644,0.62644,0.62633,0.6264,50600000.0
2006-05-10 09:35:00,0.6264,0.62645,0.6263,0.62645,113100000.0
2006-05-10 09:36:00,0.62632,0.62648,0.62632,0.62633,26400000.0
2006-05-10 09:37:00,0.62638,0.62645,0.6263,0.62632,51799999.0
2006-05-10 09:38:00,0.6264,0.6265,0.62633,0.62633,86999999.0
2006-05-10 09:39:00,0.62643,0.62643,0.62626,0.62626,78800001.0
2006-05-10 09:40:00,0.62637,0.62653,0.62637,0.62643,87200000.0
2006-05-10 09:41:00,0.62635,0.62651,0.62634,0.62648,150299997.0
2006-05-10 09:42:00,0.62642,0.62649,0.62629,0.62629,80499999.0
2006-05-10 09:43:00,0.62633,0.62648,0.62633,0.62645,111599998.0
2006-05-10 09:44:00,0.62644,0.62649,0.62638,0.62638,120699997.0
2006-05-10 09:45:00,0.6263,0.62644,0.6263,0.62642,65300002.0
2006-05-10 09:46:00,0.62631,0.62643,0.62631,0.62643,25400000.0
2006-05-10 09:47:00,0.62633,0.62637,0.62623,0.62637,62200001.0
2006-05-10 09:48:00,0.62628,0.62637,0.62604,0.62604,95699999.0
2006-05-10 09:49:00,0.62603,0.62621,0.62603,0.62621,81600001.0
2006-05-10 09:50:00,0.62616,0.62616,0.62589,0.62595,50199999.0
2006-05-10 09:51:00,0.62593,0.62604,0.62593,0.62604,74199999.0
2006-05-10 09:52:00,0.62614,0.62626,0.62614,0.62616,66700000.0
2006-05-10 09:53:00,0.6261,0.62612,0.62597,0.62612,66700002.0
2006-05-10 09:54:00,0.62611,0.62636,0.62608,0.62636,105700001.0
2006-05-10 09:55:00,0.62632,0.6264,0.62625,0.62629,93499999.0
2006-05-10 09:56:00,0.62632,0.62632,0.62625,0.6263,50999999.0
2006-05-10 09:57:00,0.62625,0.6264,0.62625,0.6264,111599997.0
2006-05-10 09:58:00,0.62629,0.62629,0.62616,0.62616,31000001.0
2006-05-10 09:59:00,0.62618,0.6263,0.62618,0.6263,59000001.0
2006-05-10 10:00:00,0.62626,0.62626,0.62618,0.62622,93499998.0
2006-05-10 10:01:00,0.62616,0.62616,0.626,0.626,87799999.0
2006-05-10 10:02:00,0.626,0.62616,0.626,0.62616,113599999.0
2006-05-10 10:03:00,0.62618,0.62623,0.62608,0.62613,104299999.0
2006-05-10 10:04:00,0.62613,0.62617,0.62605,0.62605,59299998.0
2006-05-10 10:05:00,0.62607,0.62626,0.6259,0.6259,35700000.0
2006-05-10 10:06:00,0.62618,0.62618,0.626,0.62612,102100000.0
2006-05-10 10:07:00,0.62605,0.62613,0.62605,0.62611,47800001.0
2006-05-10 10:08:00,0.62613,0.62617,0.62608,0.62613,52300000.0
2006-05-10 10:09:00,0.62588,0.6262,0.62588,0.6262,151200000.0
2006-05-10 10:10:00,0.62616,0.62635,0.62616,0.62635,71600001.0
2006-05-10 10:11:00,0.62621,0.62625,0.6261,0.62613,62500000.0
2006-05-10 10:12:00,0.62609,0.62621,0.62609,0.62621,6300000.0
2006-05-10 10:13:00,0.6262,0.62632,0.62609,0.6262,72099998.0
2006-05-10 10:14:00,0.62616,0.62623,0.62609,0.62621,113200001.0
2006-05-10 10:15:00,0.62606,0.62617,0.62601,0.62601,91199999.0
2006-05-10 10:16:00,0.62611,0.62613,0.62603,0.62605,122400001.0
2006-05-10 10:17:00,0.6261,0.6261,0.62605,0.62605,87100003.0
2006-05-10 10:18:00,0.62607,0.62616,0.62605,0.62608,74000000.0
2006-05-10 10:19:00,0.62601,0.62615,0.62601,0.62605,71700001.0
2006-05-10 10:20:00,0.62589,0.62606,0.62589,0.62604,81599998.0
2006-05-10 10:21:00,0.62605,0.62608,0.62599,0.62601,164599999.0
2006-05-10 10:22:00,0.62587,0.62587,0.6258,0.62585,114799997.0
2006-05-10 10:23:00,0.62581,0.62584,0.62571,0.62572,156599999.0
2006-05-10 10:24:00,0.62576,0.62582,0.62574,0.62579,96700001.0
2006-05-10 10:25:00,0.62572,0.62577,0.62572,0.62577,55000000.0
2006-05-10 10:26:00,0.62582,0.62587,0.62574,0.62579,117099999.0
2006-05-10 10:27:00,0.62582,0.62582,0.62567,0.62582,95199999.0
2006-05-10 10:28:00,0.62588,0.62592,0.6258,0.6258,80200000.0
2006-05-10 10:29:00,0.62583,0.62583,0.62553,0.62582,129799999.0
2006-05-10 10:30:00,0.62584,0.62594,0.62568,0.62594,63700000.0
2006-05-10 10:31:00,0.62594,0.62603,0.62591,0.62601,84600000.0
2006-05-10 10:32:00,0.62592,0.62592,0.6258,0.6258,40900000.0
2006-05-10 10:33:00,0.62578,0.62593,0.62572,0.62572,73900000.0
2006-05-10 10:34:00,0.6258,0.62597,0.6258,0.62597,48499999.0
2006-05-10 10:35:00,0.62596,0.62596,0.62586,0.62586,13500000.0
2006-05-10 10:36:00,0.62581,0.62598,0.62581,0.62589,82500000.0
2006-05-10 10:37:00,0.62582,0.62585,0.62566,0.6257,61300000.0
2006-05-10 10:38:00,0.6255,0.6255,0.62519,0.62524,84000002.0
2006-05-10 10:39:00,0.62508,0.62508,0.62471,0.62473,59400000.0
2006-05-10 10:40:00,0.62461,0.62461,0.62403,0.62425,120599999.0
2006-05-10 10:41:00,0.62424,0.62466,0.62424,0.62466,69999999.0
2006-05-10 10:42:00,0.62473,0.62473,0.62458,0.62472,53099999.0
2006-05-10 10:43:00,0.62464,0.62471,0.62458,0.62458,74300000.0
2006-05-10 10:44:00,0.62455,0.62457,0.62438,0.62447,97399999.0
2006-05-10 10:45:00,0.62449,0.62465,0.62444,0.62465,130200000.0
2006-05-10 10:46:00,0.62454,0.62454,0.62443,0.62443,77000001.0
2006-05-10 10:47:00,0.62424,0.62452,0.62424,0.62452,147699998.0
2006-05-10 10:48:00,0.6244,0.62456,0.6244,0.62447,67700000.0
2006-05-10 10:49:00,0.62447,0.62454,0.62435,0.62445,144900000.0
2006-05-10 10:50:00,0.62451,0.62459,0.62443,0.62459,86600000.0
2006-05-10 10:51:00,0.62463,0.62475,0.62437,0.62468,177799998.0
2006-05-10 10:52:00,0.6246,0.6246,0.62449,0.62453,118099997.0
2006-05-10 10:53:00,0.6244,0.62448,0.62438,0.62443,92800001.0
2006-05-10 10:54:00,0.62431,0.62437,0.62404,0.62429,102300000.0
2006-05-10 10:55:00,0.62443,0.62449,0.6244,0.62449,81999998.0
2006-05-10 10:56:00,0.62448,0.62448,0.62426,0.62433,113700000.0
2006-05-10 10:57:00,0.62443,0.62455,0.62443,0.62452,58200000.0
2006-05-10 10:58:00,0.62452,0.62452,0.62436,0.62442,132200000.0
2006-05-10 10:59:00,0.62441,0.62448,0.62435,0.62438,61800000.0
2006-05-10 11:00:00,0.62435,0.62452,0.62411,0.62452,145500000.0
2006-05-10 11:01:00,0.62455,0.6246,0.62435,0.6246,81000000.0
2006-05-10 11:02:00,0.62458,0.62468,0.62445,0.62463,105299999.0
2006-05-10 11:03:00,0.62464,0.62492,0.62463,0.62484,110399999.0
2006-05-10 11:04:00,0.62486,0.62493,0.62476,0.62476,94999999.0
2006-05-10 11:05:00,0.62495,0.62501,0.62489,0.62501,104700000.0
2006-05-10 11:06:00,0.62499,0.6254,0.62499,0.6254,118200000.0
2006-05-10 11:07:00,0.62546,0.62555,0.62542,0.62555,80600000.0
2006-05-10 11:08:00,0.62554,0.62565,0.62549,0.62553,124800001.0
2006-05-10 11:09:00,0.62545,0.62545,0.6253,0.6253,51900000.0
2006-05-10 11:10:00,0.62516,0.62523,0.62496,0.62518,96300000.0
2006-05-10 11:11:00,0.62526,0.62538,0.62519,0.6252,88099998.0
2006-05-10 11:12:00,0.62506,0.62506,0.62479,0.62483,85299999.0
2006-05-10 11:13:00,0.62472,0.62481,0.62457,0.62457,141800000.0
2006-05-10 11:14:00,0.62453,0.62475,0.62453,0.62462,138999999.0
2006-05-10 11:15:00,0.62469,0.62469,0.62462,0.62463,65199999.0
2006-05-10 11:16:00,0.62469,0.62469,0.62448,0.62448,102000000.0
2006-05-10 11:17:00,0.62441,0.62441,0.62425,0.6243,99300000.0
2006-05-10 11:18:00,0.62421,0.62423,0.62408,0.62423,76499999.0
2006-05-10 11:19:00,0.62415,0.62422,0.62399,0.62422,85199999.0
2006-05-10 11:20:00,0.62422,0.62428,0.62414,0.62422,82400000.0
2006-05-10 11:21:00,0.62418,0.62423,0.62414,0.62415,87200000.0
2006-05-10 11:22:00,0.62415,0.62429,0.62415,0.62427,123600000.0
2006-05-10 11:23:00,0.62438,0.62438,0.62423,0.62425,115700000.0
2006-05-10 11:24:00,0.6243,0.62458,0.6243,0.62458,114100000.0
2006-05-10 11:25:00,0.62456,0.62465,0.62452,0.62465,77299999.0
2006-05-10 11:26:00,0.62472,0.62496,0.62471,0.6249,103399997.0
2006-05-10 11:27:00,0.625,0.625,0.62472,0.6249,158400002.0
2006-05-10 11:28:00,0.62497,0.62514,0.62489,0.62514,66900000.0
2006-05-10 11:29:00,0.62526,0.62526,0.62486,0.62486,84199999.0
2006-05-10 11:30:00,0.62487,0.62489,0.62484,0.62489,87899999.0
2006-05-10 11:31:00,0.62504,0.62525,0.62504,0.62515,95200001.0
2006-05-10 11:32:00,0.62526,0.62545,0.62526,0.62535,124000000.0
2006-05-10 11:33:00,0.62539,0.62566,0.62539,0.62566,56600000.0
2006-05-10 11:34:00,0.62565,0.62565,0.62541,0.62544,50200000.0
2006-05-10 11:35:00,0.62533,0.62535,0.62505,0.62505,104100000.0
2006-05-10 11:36:00,0.62492,0.62492,0.62481,0.62485,42100000.0
2006-05-10 11:37:00,0.62474,0.62474,0.62457,0.62472,101400000.0
2006-05-10 11:38:00,0.6246,0.62465,0.62452,0.62452,163400000.0
2006-05-10 11:39:00,0.6246,0.62462,0.62455,0.62456,106399999.0
2006-05-10 11:40:00,0.62449,0.62458,0.62449,0.62454,87100000.0
2006-05-10 11:41:00,0.62445,0.6245,0.62433,0.62433,76399999.0
2006-05-10 11:42:00,0.62429,0.62433,0.6241,0.6241,117100000.0
2006-05-10 11:43:00,0.62406,0.62423,0.62406,0.62409,115500001.0
2006-05-10 11:44:00,0.62413,0.62421,0.62397,0.62421,70199999.0
2006-05-10 11:45:00,0.62415,0.62418,0.62409,0.62409,56699999.0
2006-05-10 11:46:00,0.62412,0.62412,0.62394,0.62407,78900000.0
2006-05-10 11:47:00,0.62425,0.62432,0.6242,0.6242,72700000.0
2006-05-10 11:48:00,0.62418,0.62429,0.62418,0.62419,86199999.0
2006-05-10 11:49:00,0.62428,0.62433,0.62412,0.6243,143499999.0
2006-05-10 11:50:00,0.62431,0.62433,0.6242,0.62423,79900000.0
2006-05-10 11:51:00,0.62421,0.62421,0.62402,0.62402,68800000.0
2006-05-10 11:52:00,0.62402,0.62405,0.62384,0.62405,107799998.0
2006-05-10 11:53:00,0.62415,0.6242,0.62411,0.62415,60200000.0
2006-05-10 11:54:00,0.6242,0.62421,0.62414,0.62418,49200000.0
2006-05-10 11:55:00,0.62411,0.62421,0.6241,0.6241,73800000.0
2006-05-10 11:56:00,0.62413,0.62413,0.62403,0.62403,34200000.0
2006-05-10 11:57:00,0.62395,0.624,0.62393,0.62395,103800000.0
2006-05-10 11:58:00,0.62397,0.62397,0.62383,0.62385,69000001.0
2006-05-10 11:59:00,0.62391,0.62403,0.62391,0.62403,54200002.0
2006-05-10 12:00:00,0.62402,0.62402,0.62386,0.6239,52700000.0
2006-05-10 12:01:00,0.62385,0.62396,0.62381,0.62386,134099999.0
2006-05-10 12:02:00,0.62388,0.62399,0.62384,0.6239,110400001.0
2006-05-10 12:03:00,0.62384,0.62384,0.6237,0.62378,73600001.0
2006-05-10 12:04:00,0.62382,0.62382,0.6237,0.6238,65200000.0
2006-05-10 12:05:00,0.62378,0.62378,0.62374,0.62377,62300000.0
2006-05-10 12:06:00,0.62376,0.62385,0.62376,0.62381,87900000.0
2006-05-10 12:07:00,0.62375,0.62384,0.62374,0.62379,94700000.0
2006-05-10 12:08:00,0.62376,0.62387,0.62376,0.62377,68600000.0
2006-05-10 12:09:00,0.62385,0.62403,0.62384,0.62403,81700002.0
2006-05-10 12:10:00,0.62398,0.62403,0.62387,0.62403,60600001.0
2006-05-10 12:11:00,0.62401,0.62401,0.6239,0.62392,47800000.0
2006-05-10 12:12:00,0.62388,0.62398,0.62388,0.62397,72899999.0
2006-05-10 12:13:00,0.62397,0.62405,0.62396,0.62399,82099998.0
2006-05-10 12:14:00,0.62408,0.62425,0.62408,0.62425,101899999.0
2006-05-10 12:15:00,0.62432,0.62442,0.62428,0.62428,54400000.0
2006-05-10 12:16:00,0.62424,0.62435,0.62424,0.62435,42099999.0
2006-05-10 12:17:00,0.62429,0.6243,0.62423,0.62425,107100002.0
2006-05-10 12:18:00,0.6243,0.62447,0.62424,0.62444,198299999.0
2006-05-10 12:19:00,0.62448,0.62452,0.62435,0.6244,138699999.0
2006-05-10 12:20:00,0.62453,0.62453,0.6243,0.6243,128199999.0
2006-05-10 12:21:00,0.62422,0.62439,0.62421,0.6243,117799999.0
2006-05-10 12:22:00,0.62433,0.62439,0.6243,0.62433,94599999.0
2006-05-10 12:23:00,0.62421,0.62432,0.6242,0.62427,67800000.0
2006-05-10 12:24:00,0.62414,0.62414,0.62398,0.62398,28700000.0
2006-05-10 12:25:00,0.62375,0.62375,0.62338,0.62344,51000000.0
2006-05-10 12:26:00,0.62344,0.62352,0.6232,0.62352,144200002.0
2006-05-10 12:27:00,0.62364,0.62375,0.62364,0.62369,108100001.0
2006-05-10 12:28:00,0.62365,0.62374,0.62364,0.62367,76100000.0
2006-05-10 12:29:00,0.62363,0.62374,0.62363,0.6237,88900001.0
2006-05-10 12:30:00,0.62369,0.62375,0.62369,0.62374,76100000.0
2006-05-10 12:31:00,0.6239,0.62401,0.62375,0.62398,89199999.0
2006-05-10 12:32:00,0.6241,0.6241,0.62388,0.62388,158899999.0
2006-05-10 12:33:00,0.62393,0.62393,0.62384,0.62384,45400000.0
2006-05-10 12:34:00,0.6239,0.62395,0.62385,0.6239,98500000.0
2006-05-10 12:35:00,0.62392,0.624,0.62389,0.62392,68200001.0
2006-05-10 12:36:00,0.62393,0.62417,0.62386,0.62394,119700001.0
2006-05-10 12:37:00,0.62388,0.62402,0.62384,0.624,52400000.0
2006-05-10 12:38:00,0.62423,0.62452,0.6242,0.62442,100599997.0
2006-05-10 12:39:00,0.62444,0.62445,0.62433,0.62442,91899998.0
2006-05-10 12:40:00,0.62435,0.62452,0.62415,0.62452,91800000.0
2006-05-10 12:41:00,0.62435,0.62435,0.6241,0.62415,106999999.0
2006-05-10 12:42:00,0.62411,0.62415,0.62406,0.62412,43100000.0
2006-05-10 12:43:00,0.62416,0.62423,0.6241,0.62417,76000000.0
2006-05-10 12:44:00,0.62419,0.6242,0.62397,0.62397,102600000.0
2006-05-10 12:45:00,0.62396,0.62401,0.62382,0.62393,103500000.0
2006-05-10 12:46:00,0.62402,0.62417,0.62402,0.62409,87099999.0
2006-05-10 12:47:00,0.62406,0.62406,0.62404,0.62404,16600000.0
2006-05-10 12:48:00,0.62402,0.62406,0.62398,0.62404,86800000.0
2006-05-10 12:49:00,0.62405,0.62411,0.62397,0.62403,144499999.0
2006-05-10 12:50:00,0.62398,0.62416,0.62397,0.62397,88700000.0
2006-05-10 12:51:00,0.62413,0.62417,0.62401,0.62403,71499999.0
2006-05-10 12:52:00,0.62393,0.624,0.62376,0.62386,119800000.0
2006-05-10 12:53:00,0.62383,0.62397,0.62383,0.62397,80500000.0
2006-05-10 12:54:00,0.62398,0.62399,0.62397,0.62397,17500000.0
2006-05-10 12:55:00,0.62385,0.62391,0.62374,0.6239,143500001.0
2006-05-10 12:56:00,0.62391,0.62391,0.62356,0.62356,57199999.0
2006-05-10 12:57:00,0.62363,0.62372,0.62363,0.62372,34199999.0
2006-05-10 12:58:00,0.62393,0.62393,0.62351,0.62369,116000000.0
2006-05-10 12:59:00,0.62375,0.62394,0.6237,0.62385,135900003.0
2006-05-10 13:00:00,0.62381,0.62387,0.6238,0.62383,72700000.0
2006-05-10 13:01:00,0.6239,0.62396,0.62388,0.62394,93200000.0
2006-05-10 13:02:00,0.62391,0.62402,0.6239,0.62402,122400000.0
2006-05-10 13:03:00,0.624,0.62409,0.62387,0.62408,179899999.0
2006-05-10 13:04:00,0.62407,0.62416,0.62403,0.62413,135700001.0
2006-05-10 13:05:00,0.62409,0.6242,0.62407,0.6242,51000000.0
2006-05-10 13:06:00,0.62407,0.62423,0.62404,0.62419,116000000.0
2006-05-10 13:07:00,0.62396,0.62426,0.62396,0.62426,108499999.0
2006-05-10 13:08:00,0.62409,0.62423,0.62397,0.62397,98999999.0
2006-05-10 13:09:00,0.62426,0.62432,0.62416,0.62418,115099998.0
2006-05-10 13:10:00,0.62423,0.62435,0.62417,0.62432,94500000.0
2006-05-10 13:11:00,0.62431,0.62453,0.62421,0.62421,90600000.0
2006-05-10 13:12:00,0.62419,0.62419,0.62396,0.62411,48200000.0
2006-05-10 13:13:00,0.62405,0.62413,0.62399,0.62412,111100000.0
2006-05-10 13:14:00,0.62405,0.62423,0.62405,0.62423,90500000.0
2006-05-10 13:15:00,0.62403,0.6241,0.62398,0.62407,66099999.0
2006-05-10 13:16:00,0.62406,0.62406,0.62384,0.62393,127999998.0
2006-05-10 13:17:00,0.6239,0.62396,0.62388,0.62396,29500000.0
2006-05-10 13:18:00,0.624,0.62423,0.624,0.624,111399999.0
2006-05-10 13:19:00,0.62401,0.62415,0.62401,0.62405,120399998.0
2006-05-10 13:20:00,0.62408,0.62455,0.624,0.62437,98799998.0
2006-05-10 13:21:00,0.62433,0.62436,0.62428,0.62428,67300002.0
2006-05-10 13:22:00,0.62434,0.62448,0.62423,0.62439,51300000.0
2006-05-10 13:23:00,0.62448,0.6246,0.62441,0.6246,184199998.0
2006-05-10 13:24:00,0.62451,0.62463,0.62435,0.62435,117399999.0
2006-05-10 13:25:00,0.62438,0.62438,0.62406,0.62406,99400000.0
2006-05-10 13:26:00,0.62403,0.62403,0.62367,0.62393,112900002.0
2006-05-10 13:27:00,0.62401,0.62404,0.62389,0.62389,83499999.0
2006-05-10 13:28:00,0.62408,0.6243,0.62408,0.62426,93199999.0
2006-05-10 13:29:00,0.62436,0.62443,0.62427,0.6244,158200001.0
2006-05-10 13:30:00,0.62422,0.62429,0.62413,0.62429,108400000.0
2006-05-10 13:31:00,0.62427,0.62437,0.62425,0.62437,81600000.0
2006-05-10 13:32:00,0.62432,0.62434,0.62426,0.62434,93399999.0
2006-05-10 13:33:00,0.62443,0.62443,0.62435,0.62435,52700000.0
2006-05-10 13:34:00,0.62438,0.6248,0.62438,0.6248,100799999.0
2006-05-10 13:35:00,0.62498,0.62521,0.62492,0.62519,95600000.0
2006-05-10 13:36:00,0.6253,0.62535,0.62526,0.62528,91199999.0
2006-05-10 13:37:00,0.62534,0.62584,0.62534,0.62584,77399999.0
2006-05-10 13:38:00,0.62609,0.62639,0.62604,0.62639,135400000.0
2006-05-10 13:39:00,0.62635,0.62639,0.62615,0.62615,66599999.0
2006-05-10 13:40:00,0.62603,0.62611,0.62595,0.62611,66200000.0
2006-05-10 13:41:00,0.62604,0.62629,0.62601,0.6261,145400000.0
2006-05-10 13:42:00,0.62589,0.62589,0.62551,0.62551,77100000.0
2006-05-10 13:43:00,0.62552,0.62574,0.6255,0.62565,71999998.0
2006-05-10 13:44:00,0.62582,0.6259,0.62574,0.62581,120599998.0
2006-05-10 13:45:00,0.62576,0.6259,0.62572,0.6259,116600000.0
2006-05-10 13:46:00,0.62591,0.62596,0.62581,0.62588,80800000.0
2006-05-10 13:47:00,0.62592,0.62597,0.6257,0.6257,81200000.0
2006-05-10 13:48:00,0.62562,0.6258,0.62557,0.62557,56700001.0
2006-05-10 13:49:00,0.62557,0.6256,0.62543,0.62555,91000000.0
2006-05-10 13:50:00,0.62574,0.62606,0.62574,0.62606,3700000.0
2006-05-10 13:51:00,0.62615,0.62639,0.62615,0.62639,131399999.0
2006-05-10 13:52:00,0.62642,0.62642,0.62625,0.62625,93499999.0
2006-05-10 13:53:00,0.62638,0.62671,0.62638,0.62657,111500000.0
2006-05-10 13:54:00,0.62672,0.62696,0.62672,0.62696,73600000.0
2006-05-10 13:55:00,0.62704,0.62764,0.62704,0.62764,110400000.0
2006-05-10 13:56:00,0.62763,0.62782,0.62751,0.62752,71300000.0
2006-05-10 13:57:00,0.6275,0.6275,0.62735,0.6274,74900000.0
2006-05-10 13:58:00,0.62733,0.62733,0.62712,0.62712,101199999.0
2006-05-10 13:59:00,0.62707,0.62721,0.62671,0.62671,114699999.0
2006-05-10 14:00:00,0.62678,0.62693,0.62657,0.62678,108900001.0
2006-05-10 14:01:00,0.62684,0.62721,0.62684,0.62717,94400001.0
2006-05-10 14:02:00,0.62721,0.6273,0.62719,0.6273,43200000.0
2006-05-10 14:03:00,0.62738,0.62738,0.62715,0.62715,103999999.0
2006-05-10 14:04:00,0.62719,0.62719,0.62711,0.62718,87400002.0
2006-05-10 14:05:00,0.62714,0.62714,0.62675,0.62675,113100000.0
2006-05-10 14:06:00,0.62675,0.62675,0.62638,0.62648,161600004.0
2006-05-10 14:07:00,0.6265,0.62652,0.62635,0.62642,104700001.0
2006-05-10 14:08:00,0.62625,0.62647,0.62625,0.6264,94300001.0
2006-05-10 14:09:00,0.62634,0.62635,0.6262,0.6262,149000000.0
2006-05-10 14:10:00,0.62632,0.62633,0.62626,0.62626,53999999.0
2006-05-10 14:11:00,0.62618,0.62618,0.62598,0.62598,53400001.0
2006-05-10 14:12:00,0.6259,0.62602,0.6259,0.62598,63899997.0
2006-05-10 14:13:00,0.62595,0.626,0.62585,0.62595,47400000.0
2006-05-10 14:14:00,0.62595,0.62602,0.6259,0.62595,107999998.0
2006-05-10 14:15:00,0.62597,0.626,0.62595,0.626,39800001.0
2006-05-10 14:16:00,0.62592,0.62604,0.62571,0.62571,69799999.0
2006-05-10 14:17:00,0.62565,0.62569,0.62555,0.62555,80300000.0
2006-05-10 14:18:00,0.62559,0.62566,0.62552,0.62558,137700001.0
2006-05-10 14:19:00,0.62553,0.62575,0.62553,0.62567,85300000.0
2006-05-10 14:20:00,0.62569,0.62587,0.62569,0.62587,39100000.0
2006-05-10 14:21:00,0.62589,0.62601,0.62589,0.62601,43100000.0
2006-05-10 14:22:00,0.62607,0.62622,0.62607,0.6261,59600002.0
2006-05-10 14:23:00,0.62609,0.62615,0.62603,0.62608,75799999.0
2006-05-10 14:24:00,0.62618,0.62618,0.62608,0.62608,80899999.0
2006-05-10 14:25:00,0.62609,0.62636,0.626,0.62616,149300000.0
2006-05-10 14:26:00,0.62616,0.62626,0.62616,0.62617,61400000.0
2006-05-10 14:27:00,0.62615,0.62619,0.6261,0.62611,120399999.0
2006-05-10 14:28:00,0.62606,0.62606,0.62604,0.62604,16000000.0
2006-05-10 14:29:00,0.62599,0.62606,0.62587,0.62603,94900000.0
2006-05-10 14:30:00,0.62601,0.6261,0.62592,0.62603,97000001.0
2006-05-10 14:31:00,0.62597,0.626,0.62594,0.62598,69000000.0
2006-05-10 14:32:00,0.62601,0.62609,0.62595,0.62605,73800001.0
2006-05-10 14:33:00,0.6261,0.62612,0.62604,0.62611,73300000.0
2006-05-10 14:34:00,0.6261,0.62615,0.62592,0.62615,53200001.0
2006-05-10 14:35:00,0.62606,0.62635,0.62606,0.62635,51900000.0
2006-05-10 14:36:00,0.62646,0.62648,0.62635,0.62648,44700000.0
2006-05-10 14:37:00,0.6263,0.6263,0.62607,0.62613,54800000.0
2006-05-10 14:38:00,0.62619,0.62623,0.626,0.62623,62900000.0
2006-05-10 14:39:00,0.6262,0.62633,0.62619,0.62633,104200000.0
2006-05-10 14:40:00,0.62635,0.62635,0.62622,0.62627,47700000.0
2006-05-10 14:41:00,0.62626,0.62633,0.62619,0.62629,71500000.0
2006-05-10 14:42:00,0.62634,0.62662,0.62634,0.62662,159199998.0
2006-05-10 14:43:00,0.62657,0.62657,0.62639,0.62653,100399999.0
2006-05-10 14:44:00,0.62644,0.62654,0.62642,0.62654,80200001.0
2006-05-10 14:45:00,0.62644,0.62653,0.62634,0.6265,88400000.0
2006-05-10 14:46:00,0.62642,0.62642,0.62625,0.62625,86700001.0
2006-05-10 14:47:00,0.62624,0.62639,0.62608,0.62637,155100002.0
2006-05-10 14:48:00,0.6264,0.6264,0.62618,0.62635,93600001.0
2006-05-10 14:49:00,0.62638,0.62638,0.62625,0.62625,103999999.0
2006-05-10 14:50:00,0.62633,0.62649,0.6263,0.62635,88299999.0
2006-05-10 14:51:00,0.62623,0.62634,0.62616,0.62632,58200000.0
2006-05-10 14:52:00,0.62636,0.62644,0.62636,0.62638,68499999.0
2006-05-10 14:53:00,0.62647,0.6265,0.62623,0.6265,93900001.0
2006-05-10 14:54:00,0.62652,0.62662,0.62647,0.62659,101599998.0
2006-05-10 14:55:00,0.62655,0.62659,0.6265,0.6265,88999999.0
2006-05-10 14:56:00,0.6265,0.6266,0.6265,0.6266,24800000.0
2006-05-10 14:57:00,0.62655,0.62658,0.6265,0.6265,82099999.0
2006-05-10 14:58:00,0.62642,0.6265,0.62642,0.62643,96199999.0
2006-05-10 14:59:00,0.62657,0.62657,0.62653,0.62655,58500000.0
2006-05-10 15:00:00,0.62655,0.6266,0.6265,0.62655,66600000.0
2006-05-10 15:01:00,0.62653,0.6266,0.62647,0.62657,105999999.0
2006-05-10 15:02:00,0.62663,0.62663,0.6265,0.6265,91799998.0
2006-05-10 15:03:00,0.62655,0.6266,0.6265,0.62658,154500001.0
2006-05-10 15:04:00,0.62653,0.62655,0.62645,0.62655,24300000.0
2006-05-10 15:05:00,0.62649,0.62653,0.62641,0.6265,40700000.0
2006-05-10 15:06:00,0.62655,0.6266,0.62645,0.62653,164100000.0
2006-05-10 15:07:00,0.62655,0.62655,0.62652,0.62652,39100000.0
2006-05-10 15:08:00,0.62649,0.62653,0.62634,0.62634,124199999.0
2006-05-10 15:09:00,0.62655,0.62655,0.6265,0.6265,31900000.0
2006-05-10 15:10:00,0.62657,0.62662,0.62655,0.62655,62599999.0
2006-05-10 15:11:00,0.6265,0.6266,0.6265,0.62655,66299999.0
2006-05-10 15:12:00,0.6266,0.6266,0.62652,0.62655,69099999.0
2006-05-10 15:13:00,0.62653,0.62654,0.62642,0.62654,56000000.0
2006-05-10 15:14:00,0.62665,0.62665,0.62642,0.62655,118100000.0
2006-05-10 15:15:00,0.62656,0.62656,0.6264,0.6264,48900000.0
2006-05-10 15:16:00,0.6263,0.62635,0.62625,0.62635,159800000.0
2006-05-10 15:17:00,0.62623,0.62646,0.62623,0.62646,110400001.0
2006-05-10 15:18:00,0.62637,0.62637,0.62625,0.62625,99200002.0
2006-05-10 15:19:00,0.6263,0.6263,0.62614,0.62627,102100001.0
2006-05-10 15:20:00,0.62627,0.62627,0.62615,0.62624,115400000.0
2006-05-10 15:21:00,0.62624,0.62624,0.62621,0.62622,74400000.0
2006-05-10 15:22:00,0.62632,0.62633,0.62632,0.62633,11900000.0
2006-05-10 15:23:00,0.62635,0.62635,0.6263,0.6263,76999999.0
2006-05-10 15:24:00,0.62635,0.62635,0.62611,0.62627,175099997.0
2006-05-10 15:25:00,0.62633,0.62633,0.62619,0.62622,151899997.0
2006-05-10 15:26:00,0.62622,0.62632,0.62622,0.62632,59700000.0
2006-05-10 15:27:00,0.62633,0.62647,0.6263,0.62641,82800001.0
2006-05-10 15:28:00,0.62642,0.62657,0.62642,0.62648,36700000.0
2006-05-10 15:29:00,0.62649,0.62667,0.62649,0.62654,82000000.0
2006-05-10 15:30:00,0.62656,0.62656,0.62645,0.62645,62100001.0
2006-05-10 15:31:00,0.62651,0.62657,0.62643,0.62657,85400001.0
2006-05-10 15:32:00,0.62655,0.62674,0.62655,0.62668,142499999.0
2006-05-10 15:33:00,0.6267,0.62707,0.6267,0.62694,129000001.0
2006-05-10 15:34:00,0.62681,0.62689,0.62678,0.62678,46200000.0
2006-05-10 15:35:00,0.62671,0.62671,0.62648,0.6266,123400000.0
2006-05-10 15:36:00,0.6265,0.62658,0.6265,0.62653,72500000.0
2006-05-10 15:37:00,0.6265,0.6265,0.62634,0.62649,90500002.0
2006-05-10 15:38:00,0.62651,0.62664,0.62648,0.62654,136699999.0
2006-05-10 15:39:00,0.62656,0.62656,0.62644,0.62652,93099999.0
2006-05-10 15:40:00,0.62646,0.62646,0.62624,0.62624,73300001.0
2006-05-10 15:41:00,0.62636,0.62646,0.62624,0.62629,130000000.0
2006-05-10 15:42:00,0.62634,0.62647,0.62634,0.62638,52600000.0
2006-05-10 15:43:00,0.62647,0.62649,0.62639,0.62645,73000001.0
2006-05-10 15:44:00,0.62655,0.62663,0.62655,0.62663,38299999.0
2006-05-10 15:45:00,0.62658,0.62658,0.62628,0.62629,61999999.0
2006-05-10 15:46:00,0.62631,0.62641,0.62617,0.62617,80200001.0
2006-05-10 15:47:00,0.62633,0.62672,0.62633,0.62672,95299996.0
2006-05-10 15:48:00,0.62668,0.62668,0.62649,0.62658,56000000.0
2006-05-10 15:49:00,0.62648,0.62667,0.62647,0.62659,114900000.0
2006-05-10 15:50:00,0.62661,0.62662,0.6265,0.6265,105100000.0
2006-05-10 15:51:00,0.6265,0.62655,0.62639,0.62652,115800001.0
2006-05-10 15:52:00,0.62643,0.62655,0.62637,0.62638,111100000.0
2006-05-10 15:53:00,0.62635,0.6266,0.62631,0.6266,88199999.0
2006-05-10 15:54:00,0.62657,0.62673,0.62648,0.6265,98499999.0
2006-05-10 15:55:00,0.62653,0.62653,0.62621,0.62621,56500000.0
2006-05-10 15:56:00,0.62627,0.62641,0.62627,0.62639,82899999.0
2006-05-10 15:57:00,0.62647,0.6265,0.62641,0.62641,78100001.0
2006-05-10 15:58:00,0.62648,0.62648,0.62647,0.62647,20700000.0
2006-05-10 15:59:00,0.6264,0.62645,0.62635,0.62645,85899998.0
2006-05-10 16:00:00,0.62624,0.62624,0.62608,0.62608,58600000.0
2006-05-10 16:01:00,0.62615,0.62635,0.62615,0.62625,69100000.0
2006-05-10 16:02:00,0.62618,0.62643,0.62617,0.62643,52600000.0
2006-05-10 16:03:00,0.62669,0.62669,0.62663,0.62663,46300000.0
2006-05-10 16:04:00,0.62671,0.62671,0.62643,0.62643,31400000.0
2006-05-10 16:05:00,0.62631,0.6265,0.62631,0.62647,112500000.0
2006-05-10 16:06:00,0.62648,0.62648,0.62624,0.62639,79900001.0
2006-05-10 16:07:00,0.62637,0.62641,0.62618,0.62624,38500000.0
2006-05-10 16:08:00,0.62616,0.62618,0.62607,0.62608,105999999.0
2006-05-10 16:09:00,0.626,0.62618,0.626,0.62618,67400001.0
2006-05-10 16:10:00,0.62613,0.62622,0.62597,0.62612,57300000.0
2006-05-10 16:11:00,0.62612,0.62617,0.6261,0.6261,61000000.0
2006-05-10 16:12:00,0.62603,0.62608,0.62599,0.62608,81800000.0
2006-05-10 16:13:00,0.626,0.626,0.62585,0.62585,72600002.0
2006-05-10 16:14:00,0.62595,0.62632,0.62595,0.62615,81299999.0
2006-05-10 16:15:00,0.62605,0.62616,0.62605,0.6261,109599997.0
2006-05-10 16:16:00,0.62621,0.62621,0.62592,0.62593,88500000.0
2006-05-10 16:17:00,0.62601,0.62625,0.62601,0.62623,136800000.0
2006-05-10 16:18:00,0.62618,0.62629,0.62604,0.62619,114000000.0
2006-05-10 16:19:00,0.62623,0.62642,0.62616,0.62629,110000001.0
2006-05-10 16:20:00,0.62641,0.62656,0.62641,0.62652,161500000.0
2006-05-10 16:21:00,0.62653,0.62703,0.62651,0.62695,105600000.0
2006-05-10 16:22:00,0.62702,0.62722,0.62702,0.62712,112200002.0
2006-05-10 16:23:00,0.62699,0.62704,0.62686,0.6269,122800000.0
2006-05-10 16:24:00,0.62689,0.62696,0.62688,0.62696,70500000.0
2006-05-10 16:25:00,0.62697,0.62703,0.62692,0.627,72500000.0
2006-05-10 16:26:00,0.62692,0.62705,0.62691,0.62704,78199999.0
2006-05-10 16:27:00,0.62705,0.62717,0.62704,0.62717,91100002.0
2006-05-10 16:28:00,0.62696,0.6273,0.62696,0.62706,92300000.0
2006-05-10 16:29:00,0.62705,0.62707,0.62692,0.62699,70100000.0
2006-05-10 16:30:00,0.62696,0.62702,0.62678,0.62678,72000001.0
2006-05-10 16:31:00,0.62682,0.62688,0.62666,0.62666,90499998.0
2006-05-10 16:32:00,0.62664,0.6268,0.62662,0.62676,200499999.0
2006-05-10 16:33:00,0.62681,0.62685,0.62669,0.62677,107800000.0
2006-05-10 16:34:00,0.62667,0.62669,0.62651,0.62651,109999999.0
2006-05-10 16:35:00,0.6265,0.62654,0.62638,0.62645,75600001.0
2006-05-10 16:36:00,0.62645,0.62664,0.62645,0.62655,101300000.0
2006-05-10 16:37:00,0.6264,0.62648,0.62635,0.62635,136500000.0
2006-05-10 16:38:00,0.62639,0.62639,0.62627,0.62632,133600003.0
2006-05-10 16:39:00,0.6263,0.62641,0.62621,0.62634,92399999.0
2006-05-10 16:40:00,0.62622,0.62622,0.62604,0.62605,51600000.0
2006-05-10 16:41:00,0.62603,0.62603,0.62588,0.62597,51800000.0
2006-05-10 16:42:00,0.62592,0.62609,0.62571,0.62571,97200000.0
2006-05-10 16:43:00,0.62562,0.62569,0.62557,0.62562,142999995.0
2006-05-10 16:44:00,0.62566,0.62575,0.62563,0.62563,68900001.0
2006-05-10 16:45:00,0.62578,0.6259,0.62577,0.62577,110400000.0
2006-05-10 16:46:00,0.62577,0.62577,0.62543,0.62555,150200000.0
2006-05-10 16:47:00,0.62555,0.62555,0.62529,0.62529,101599999.0
2006-05-10 16:48:00,0.62532,0.62548,0.62522,0.62548,80800000.0
2006-05-10 16:49:00,0.62543,0.62543,0.62537,0.62537,12700000.0
2006-05-10 16:50:00,0.62537,0.62563,0.62537,0.62563,59700001.0
2006-05-10 16:51:00,0.62572,0.62572,0.62553,0.62553,116900001.0
2006-05-10 16:52:00,0.62565,0.62565,0.62546,0.62557,90800000.0
2006-05-10 16:53:00,0.62559,0.62563,0.62558,0.62562,68800001.0
2006-05-10 16:54:00,0.6256,0.62584,0.6256,0.62584,118800001.0
2006-05-10 16:55:00,0.62598,0.62637,0.62598,0.62627,76500000.0
2006-05-10 16:56:00,0.62621,0.62621,0.62602,0.62602,59800000.0
2006-05-10 16:57:00,0.626,0.626,0.62589,0.62598,82400000.0
2006-05-10 16:58:00,0.62604,0.62613,0.62595,0.62596,100800002.0
2006-05-10 16:59:00,0.62593,0.62605,0.62592,0.626,117000001.0
2006-05-10 17:00:00,0.62602,0.62604,0.62584,0.6259,93199999.0
2006-05-10 17:01:00,0.62605,0.62605,0.62583,0.62583,119100001.0
2006-05-10 17:02:00,0.62572,0.62572,0.62558,0.62564,51300000.0
2006-05-10 17:03:00,0.62569,0.62571,0.62543,0.62571,60999999.0
2006-05-10 17:04:00,0.6256,0.62562,0.62552,0.62562,60699999.0
2006-05-10 17:05:00,0.62574,0.62583,0.62574,0.62583,26300000.0
2006-05-10 17:06:00,0.62586,0.62595,0.62564,0.62577,82700000.0
2006-05-10 17:07:00,0.62584,0.62584,0.62564,0.62574,65000000.0
2006-05-10 17:08:00,0.62576,0.62582,0.62557,0.62557,92199998.0
2006-05-10 17:09:00,0.62577,0.62581,0.62569,0.62581,89800001.0
2006-05-10 17:10:00,0.62565,0.62566,0.62555,0.62555,28500000.0
2006-05-10 17:11:00,0.62541,0.62568,0.62541,0.62558,47300000.0
2006-05-10 17:12:00,0.62548,0.62548,0.62525,0.62535,79500000.0
2006-05-10 17:13:00,0.62533,0.6254,0.62521,0.62521,84799999.0
2006-05-10 17:14:00,0.62517,0.62546,0.62517,0.62537,57400000.0
2006-05-10 17:15:00,0.62537,0.62538,0.62529,0.62534,59199998.0
2006-05-10 17:16:00,0.62542,0.62554,0.62536,0.62543,96599999.0
2006-05-10 17:17:00,0.6253,0.6254,0.62528,0.6253,72600001.0
2006-05-10 17:18:00,0.62537,0.62545,0.62535,0.62545,132099999.0
2006-05-10 17:19:00,0.62545,0.62545,0.62537,0.62537,50200000.0
2006-05-10 17:20:00,0.62554,0.62556,0.62542,0.62546,62999999.0
2006-05-10 17:21:00,0.6254,0.62544,0.62533,0.62538,96799997.0
2006-05-10 17:22:00,0.62532,0.62546,0.62532,0.62546,54800001.0
2006-05-10 17:23:00,0.62542,0.62549,0.62533,0.62549,81000000.0
2006-05-10 17:24:00,0.62549,0.62552,0.62542,0.62552,68000001.0
2006-05-10 17:25:00,0.62548,0.62566,0.62548,0.62566,84800000.0
2006-05-10 17:26:00,0.62575,0.62598,0.62575,0.62591,58900000.0
2006-05-10 17:27:00,0.62599,0.62599,0.6258,0.6258,110600001.0
2006-05-10 17:28:00,0.62587,0.62607,0.62587,0.62607,132000002.0
2006-05-10 17:29:00,0.62616,0.62616,0.62601,0.62608,114499997.0
2006-05-10 17:30:00,0.62603,0.62606,0.62592,0.62597,142300001.0
2006-05-10 17:31:00,0.62596,0.62609,0.62596,0.62609,110299999.0
2006-05-10 17:32:00,0.62612,0.62612,0.62604,0.62604,61799999.0
2006-05-10 17:33:00,0.62619,0.62623,0.62617,0.62619,100999998.0
2006-05-10 17:34:00,0.62615,0.62623,0.62615,0.62618,75599997.0
2006-05-10 17:35:00,0.62611,0.62611,0.62588,0.62599,114000000.0
2006-05-10 17:36:00,0.62592,0.62601,0.62587,0.62598,100699998.0
2006-05-10 17:37:00,0.62601,0.62611,0.62601,0.6261,67000001.0
2006-05-10 17:38:00,0.62617,0.62637,0.62617,0.62637,16800000.0
2006-05-10 17:39:00,0.62655,0.62672,0.62655,0.62672,111599999.0
2006-05-10 17:40:00,0.62659,0.62675,0.62659,0.62675,48600000.0
2006-05-10 17:41:00,0.62662,0.62668,0.6266,0.62668,58300000.0
2006-05-10 17:42:00,0.62655,0.6266,0.62645,0.62651,113900001.0
2006-05-10 17:43:00,0.62655,0.62669,0.62648,0.62669,63800000.0
2006-05-10 17:44:00,0.62682,0.62692,0.62681,0.62692,84600001.0
2006-05-10 17:45:00,0.62695,0.62695,0.62675,0.62692,74099999.0
2006-05-10 17:46:00,0.62692,0.62692,0.62688,0.62688,19000000.0
2006-05-10 17:47:00,0.62656,0.62684,0.62656,0.62676,66999998.0
2006-05-10 17:48:00,0.62678,0.62681,0.62672,0.62679,81099999.0
2006-05-10 17:49:00,0.62672,0.62677,0.62672,0.62677,39600000.0
2006-05-10 17:50:00,0.6267,0.62694,0.6267,0.62692,87000000.0
2006-05-10 17:51:00,0.6269,0.627,0.62685,0.62695,85400001.0
2006-05-10 17:52:00,0.62685,0.6269,0.62685,0.6269,31800000.0
2006-05-10 17:53:00,0.62692,0.62698,0.6269,0.62698,75599999.0
2006-05-10 17:54:00,0.6269,0.62695,0.62688,0.62695,59400000.0
2006-05-10 17:55:00,0.62686,0.62692,0.62681,0.62692,47400001.0
2006-05-10 17:56:00,0.62691,0.62705,0.62682,0.62702,128400002.0
2006-05-10 17:57:00,0.62716,0.6273,0.62716,0.62723,37300000.0
2006-05-10 17:58:00,0.62733,0.62733,0.62727,0.62727,92200001.0
2006-05-10 17:59:00,0.6272,0.6272,0.62703,0.62712,109499998.0
2006-05-10 18:00:00,0.62705,0.62712,0.62702,0.62702,35500000.0
2006-05-10 18:01:00,0.62705,0.6271,0.627,0.62705,125599997.0
2006-05-10 18:02:00,0.62708,0.62708,0.62697,0.627,44600000.0
2006-05-10 18:03:00,0.62698,0.62701,0.62692,0.62695,225600000.0
2006-05-10 18:04:00,0.62698,0.62729,0.62695,0.62726,218200000.0
2006-05-10 18:05:00,0.62727,0.62727,0.62692,0.62693,350800002.0
2006-05-10 18:06:00,0.62699,0.62708,0.62686,0.62705,126500000.0
2006-05-10 18:07:00,0.62708,0.62718,0.62698,0.62708,185499998.0
2006-05-10 18:08:00,0.62711,0.62725,0.62711,0.62723,102700000.0
2006-05-10 18:09:00,0.62728,0.62729,0.62706,0.62728,208300002.0
2006-05-10 18:10:00,0.62724,0.62725,0.62714,0.6272,214600002.0
2006-05-10 18:11:00,0.62715,0.62715,0.62695,0.62703,53200001.0
2006-05-10 18:12:00,0.62705,0.62705,0.6269,0.62695,84400001.0
2006-05-10 18:13:00,0.62704,0.6271,0.62697,0.62697,43700000.0
2006-05-10 18:14:00,0.627,0.62706,0.62692,0.62698,100000002.0
2006-05-10 18:15:00,0.6269,0.62698,0.6269,0.62698,220900000.0
2006-05-10 18:16:00,0.62699,0.62699,0.62686,0.62695,345100000.0
2006-05-10 18:17:00,0.62685,0.62698,0.62682,0.62698,207000002.0
2006-05-10 18:18:00,0.6269,0.6271,0.6269,0.62698,310800002.0
2006-05-10 18:19:00,0.62691,0.62699,0.62678,0.62678,261999999.0
2006-05-10 18:20:00,0.62677,0.62701,0.62677,0.62701,87400000.0
2006-05-10 18:21:00,0.62703,0.62719,0.62703,0.62719,193400000.0
2006-05-10 18:22:00,0.6272,0.62729,0.62717,0.62725,99200001.0
2006-05-10 18:23:00,0.62721,0.62725,0.62711,0.62722,286199998.0
2006-05-10 18:24:00,0.62722,0.62729,0.62706,0.62722,230000001.0
2006-05-10 18:25:00,0.6272,0.6272,0.62706,0.62712,140000000.0
2006-05-10 18:26:00,0.6271,0.6272,0.6271,0.6272,119399998.0
2006-05-10 18:27:00,0.62715,0.62723,0.62712,0.62723,286600002.0
2006-05-10 18:28:00,0.6272,0.6273,0.6271,0.6272,132800000.0
2006-05-10 18:29:00,0.62722,0.62728,0.62717,0.62725,292500000.0
2006-05-10 18:30:00,0.62722,0.62728,0.62718,0.62728,101199998.0
2006-05-10 18:31:00,0.62724,0.6273,0.62719,0.62722,211799999.0
2006-05-10 18:32:00,0.62723,0.62741,0.62723,0.62732,92400000.0
2006-05-10 18:33:00,0.62731,0.62731,0.62701,0.62704,236700001.0
2006-05-10 18:34:00,0.6271,0.62713,0.62699,0.62708,55000000.0
2006-05-10 18:35:00,0.62718,0.62727,0.62716,0.62716,157599999.0
2006-05-10 18:36:00,0.62718,0.62719,0.6271,0.6271,182399998.0
2006-05-10 18:37:00,0.62709,0.62715,0.62698,0.62715,57500000.0
2006-05-10 18:38:00,0.62715,0.6272,0.62715,0.6272,117999998.0
2006-05-10 18:39:00,0.62715,0.62725,0.6271,0.6272,320000000.0
2006-05-10 18:40:00,0.62715,0.62715,0.62696,0.6271,95999998.0
2006-05-10 18:41:00,0.627,0.62715,0.6269,0.62693,279999997.0
2006-05-10 18:42:00,0.627,0.62705,0.62695,0.62705,120500000.0
2006-05-10 18:43:00,0.627,0.62718,0.62685,0.62705,703099997.0
2006-05-10 18:44:00,0.62705,0.62708,0.62693,0.62703,361000000.0
2006-05-10 18:45:00,0.62717,0.6273,0.62712,0.62727,384500000.0
2006-05-10 18:46:00,0.6273,0.62736,0.62725,0.62728,146300001.0
2006-05-10 18:47:00,0.62731,0.62747,0.62731,0.62747,187500000.0
2006-05-10 18:48:00,0.62752,0.62762,0.62745,0.62745,172699998.0
2006-05-10 18:49:00,0.62744,0.62754,0.62743,0.62749,174800000.0
2006-05-10 18:50:00,0.62748,0.62756,0.62741,0.62756,109300000.0
2006-05-10 18:51:00,0.62747,0.62751,0.62739,0.62746,94200000.0
2006-05-10 18:52:00,0.62745,0.62745,0.6274,0.6274,137399995.0
2006-05-10 18:53:00,0.62738,0.62738,0.62729,0.62738,79500000.0
2006-05-10 18:54:00,0.62726,0.62726,0.62696,0.62696,14200000.0
2006-05-10 18:55:00,0.62702,0.62711,0.62695,0.627,131699999.0
2006-05-10 18:56:00,0.62702,0.62705,0.627,0.627,87600000.0
2006-05-10 18:57:00,0.62695,0.62695,0.62682,0.62693,53400000.0
2006-05-10 18:58:00,0.62689,0.62696,0.62689,0.62695,96999999.0
2006-05-10 18:59:00,0.62685,0.627,0.62685,0.62693,287300003.0
2006-05-10 19:00:00,0.62687,0.62688,0.6268,0.62685,117100000.0
2006-05-10 19:01:00,0.62686,0.62686,0.6267,0.6267,69400000.0
2006-05-10 19:02:00,0.62683,0.62694,0.62683,0.62693,68199999.0
2006-05-10 19:03:00,0.6268,0.62681,0.62665,0.62669,171600000.0
2006-05-10 19:04:00,0.62671,0.6269,0.62667,0.62667,130100000.0
2006-05-10 19:05:00,0.62664,0.62682,0.62664,0.62682,100900001.0
2006-05-10 19:06:00,0.62685,0.62688,0.62675,0.6268,187000001.0
2006-05-10 19:07:00,0.62689,0.62695,0.62667,0.62688,195500000.0
2006-05-10 19:08:00,0.62702,0.62708,0.62693,0.62708,134699999.0
2006-05-10 19:09:00,0.62717,0.62717,0.62707,0.62712,64400001.0
2006-05-10 19:10:00,0.6271,0.6271,0.62698,0.62699,104599998.0
2006-05-10 19:11:00,0.62693,0.62699,0.62685,0.62685,104199999.0
2006-05-10 19:12:00,0.62674,0.62686,0.62674,0.62686,47500000.0
2006-05-10 19:13:00,0.62685,0.62691,0.6268,0.62686,71700000.0
2006-05-10 19:14:00,0.6269,0.6269,0.62685,0.62685,121899998.0
2006-05-10 19:15:00,0.62685,0.6269,0.62685,0.62685,108300000.0
2006-05-10 19:16:00,0.62688,0.62711,0.62688,0.62711,72600000.0
2006-05-10 19:17:00,0.62703,0.62705,0.62684,0.62697,89300001.0
2006-05-10 19:18:00,0.62703,0.62706,0.62697,0.62699,134199999.0
2006-05-10 19:19:00,0.62695,0.62708,0.62695,0.62708,75099999.0
2006-05-10 19:20:00,0.62704,0.62704,0.62688,0.6269,132200000.0
2006-05-10 19:21:00,0.62695,0.627,0.62685,0.62695,134299999.0
2006-05-10 19:22:00,0.62695,0.627,0.62695,0.627,130699997.0
2006-05-10 19:23:00,0.62689,0.62698,0.62689,0.62698,134900001.0
2006-05-10 19:24:00,0.62703,0.62703,0.62695,0.62695,57300000.0
2006-05-10 19:25:00,0.62693,0.62693,0.62675,0.62675,56500000.0
2006-05-10 19:26:00,0.62675,0.62678,0.62673,0.62677,69900000.0
2006-05-10 19:27:00,0.62672,0.6268,0.62665,0.62665,167500001.0
2006-05-10 19:28:00,0.62688,0.62688,0.62672,0.62672,149600001.0
2006-05-10 19:29:00,0.6267,0.62681,0.62665,0.62679,65699998.0
2006-05-10 19:30:00,0.62688,0.62702,0.62688,0.62702,60200000.0
2006-05-10 19:31:00,0.62704,0.62704,0.62678,0.62694,43900000.0
2006-05-10 19:32:00,0.62696,0.62703,0.62687,0.62689,64399999.0
2006-05-10 19:33:00,0.62699,0.62699,0.62683,0.62692,121099999.0
2006-05-10 19:34:00,0.62692,0.627,0.62681,0.62698,120599997.0
2006-05-10 19:35:00,0.62698,0.62704,0.62684,0.62693,136099998.0
2006-05-10 19:36:00,0.62696,0.62703,0.62688,0.62688,152499998.0
2006-05-10 19:37:00,0.62684,0.62688,0.62668,0.62668,93100002.0
2006-05-10 19:38:00,0.62675,0.62677,0.62669,0.62669,51900000.0
2006-05-10 19:39:00,0.62671,0.62679,0.6267,0.62674,203000000.0
2006-05-10 19:40:00,0.62685,0.62685,0.62679,0.6268,79099999.0
2006-05-10 19:41:00,0.62684,0.62691,0.62677,0.62677,123799998.0
2006-05-10 19:42:00,0.62674,0.62683,0.62668,0.62668,33600000.0
2006-05-10 19:43:00,0.6267,0.62675,0.62665,0.62667,86800000.0
2006-05-10 19:44:00,0.62677,0.6268,0.6266,0.62672,131299998.0
2006-05-10 19:45:00,0.62679,0.62692,0.62675,0.62675,58000000.0
2006-05-10 19:46:00,0.62687,0.62715,0.62687,0.62701,99199999.0
2006-05-10 19:47:00,0.62698,0.62701,0.62669,0.62669,120800000.0
2006-05-10 19:48:00,0.62679,0.62698,0.62679,0.62693,99899999.0
2006-05-10 19:49:00,0.62692,0.62701,0.62671,0.62671,127700001.0
2006-05-10 19:50:00,0.62694,0.62699,0.62688,0.62695,109699999.0
2006-05-10 19:51:00,0.627,0.62722,0.62695,0.62722,163799996.0
2006-05-10 19:52:00,0.62714,0.62715,0.62691,0.62691,112700000.0
2006-05-10 19:53:00,0.6269,0.62702,0.62687,0.62687,132300000.0
2006-05-10 19:54:00,0.62686,0.62698,0.62686,0.62691,154200003.0
2006-05-10 19:55:00,0.62679,0.62693,0.62679,0.62693,233599999.0
2006-05-10 19:56:00,0.62692,0.62701,0.62685,0.62691,212699999.0
2006-05-10 19:57:00,0.62695,0.62695,0.62685,0.6269,144900001.0
2006-05-10 19:58:00,0.62695,0.62695,0.62685,0.6269,265799997.0
2006-05-10 19:59:00,0.62693,0.62702,0.6269,0.6269,67600000.0
2006-05-10 20:00:00,0.62692,0.62704,0.62689,0.62691,256199999.0
2006-05-10 20:01:00,0.62689,0.62696,0.62681,0.62685,111700001.0
2006-05-10 20:02:00,0.62682,0.62682,0.62671,0.62671,66900000.0
2006-05-10 20:03:00,0.62683,0.62699,0.62681,0.62699,85099998.0
2006-05-10 20:04:00,0.62694,0.62697,0.62677,0.62691,112700000.0
2006-05-10 20:05:00,0.62692,0.62695,0.6268,0.62695,139300001.0
2006-05-10 20:06:00,0.62694,0.62694,0.62675,0.62685,342600001.0
2006-05-10 20:07:00,0.62685,0.62692,0.62682,0.62682,90299999.0
2006-05-10 20:08:00,0.62707,0.62731,0.62702,0.62702,137100001.0
2006-05-10 20:09:00,0.627,0.627,0.62662,0.62672,140099999.0
2006-05-10 20:10:00,0.62661,0.62667,0.62653,0.62664,177899996.0
2006-05-10 20:11:00,0.62661,0.62669,0.62661,0.62669,56599999.0
2006-05-10 20:12:00,0.6266,0.6266,0.62627,0.62654,75400000.0
2006-05-10 20:13:00,0.62663,0.62663,0.62617,0.62641,83900000.0
2006-05-10 20:14:00,0.62648,0.6265,0.6264,0.6265,138100000.0
2006-05-10 20:15:00,0.6264,0.62645,0.6264,0.62645,37900000.0
2006-05-10 20:16:00,0.62645,0.62655,0.62635,0.62635,487500000.0
2006-05-10 20:17:00,0.62632,0.62648,0.62632,0.62645,198599998.0
2006-05-10 20:18:00,0.62642,0.62645,0.62637,0.62645,67600000.0
2006-05-10 20:19:00,0.62661,0.62686,0.62661,0.62678,73500001.0
2006-05-10 20:20:00,0.62679,0.62688,0.62658,0.6267,145600001.0
2006-05-10 20:21:00,0.62689,0.62689,0.62639,0.62639,66600000.0
2006-05-10 20:22:00,0.62611,0.62611,0.62514,0.62535,142400001.0
2006-05-10 20:23:00,0.6255,0.62555,0.62525,0.62532,135600003.0
2006-05-10 20:24:00,0.62535,0.62535,0.62495,0.62495,138099998.0
2006-05-10 20:25:00,0.62485,0.62512,0.62484,0.62508,119199999.0
2006-05-10 20:26:00,0.62521,0.62527,0.62481,0.62497,117200000.0
2006-05-10 20:27:00,0.62502,0.62526,0.62488,0.62526,104400000.0
2006-05-10 20:28:00,0.62537,0.62537,0.62484,0.62484,147200000.0
2006-05-10 20:29:00,0.62497,0.62542,0.62494,0.62503,276599998.0
2006-05-10 20:30:00,0.62507,0.62538,0.62504,0.62507,240899998.0
2006-05-10 20:31:00,0.62511,0.6253,0.62504,0.6253,192399998.0
2006-05-10 20:32:00,0.62509,0.62515,0.62493,0.62515,56700000.0
2006-05-10 20:33:00,0.62525,0.62544,0.62525,0.62537,169299998.0
2006-05-10 20:34:00,0.62549,0.62557,0.62541,0.62548,123999999.0
2006-05-10 20:35:00,0.62547,0.6255,0.62535,0.62535,101099999.0
2006-05-10 20:36:00,0.6254,0.62556,0.6253,0.62535,172100003.0
2006-05-10 20:37:00,0.62543,0.62567,0.62542,0.62561,223299999.0
2006-05-10 20:38:00,0.62566,0.62572,0.62562,0.6257,205400004.0
2006-05-10 20:39:00,0.6257,0.62575,0.6257,0.62575,95299998.0
2006-05-10 20:40:00,0.62575,0.62601,0.62575,0.62595,162300001.0
2006-05-10 20:41:00,0.626,0.62604,0.62592,0.62597,131300000.0
2006-05-10 20:42:00,0.62594,0.6262,0.62591,0.6262,60400000.0
2006-05-10 20:43:00,0.62635,0.62705,0.62635,0.62705,118800002.0
2006-05-10 20:44:00,0.627,0.62718,0.62685,0.62697,140400001.0
2006-05-10 20:45:00,0.62689,0.62689,0.62663,0.62663,78100000.0
2006-05-10 20:46:00,0.62675,0.62675,0.62663,0.62663,76200000.0
2006-05-10 20:47:00,0.6267,0.62681,0.62669,0.62679,99100002.0
2006-05-10 20:48:00,0.6267,0.62673,0.62647,0.62647,82299998.0
2006-05-10 20:49:00,0.62645,0.62653,0.62639,0.6265,71200000.0
2006-05-10 20:50:00,0.6265,0.62659,0.62642,0.62659,154000002.0
2006-05-10 20:51:00,0.62664,0.62675,0.62664,0.62665,84099999.0
2006-05-10 20:52:00,0.62658,0.62661,0.62648,0.62659,135899999.0
2006-05-10 20:53:00,0.62676,0.62692,0.62662,0.62692,306399999.0
2006-05-10 20:54:00,0.627,0.62709,0.62688,0.62689,226000003.0
2006-05-10 20:55:00,0.62668,0.62668,0.62667,0.62667,31900000.0
2006-05-10 20:56:00,0.62655,0.62664,0.62622,0.62652,91500000.0
2006-05-10 20:57:00,0.62669,0.62711,0.62669,0.62702,99800000.0
2006-05-10 20:58:00,0.62705,0.62711,0.6268,0.6268,232500001.0
2006-05-10 20:59:00,0.6268,0.6269,0.62675,0.6268,155799999.0
2006-05-10 21:00:00,0.6268,0.62682,0.62675,0.6268,206599998.0
2006-05-10 21:01:00,0.6267,0.62682,0.6267,0.62682,100500000.0
2006-05-10 21:02:00,0.6268,0.62685,0.62677,0.6268,93499998.0
2006-05-10 21:03:00,0.62685,0.6269,0.62675,0.6269,131000000.0
2006-05-10 21:04:00,0.6268,0.62685,0.62675,0.62675,62100000.0
2006-05-10 21:05:00,0.62685,0.6269,0.62675,0.6268,126000000.0
2006-05-10 21:06:00,0.62675,0.6269,0.62675,0.6268,182199995.0
2006-05-10 21:07:00,0.62685,0.62685,0.6268,0.6268,87299999.0
2006-05-10 21:08:00,0.6268,0.62685,0.6267,0.6268,161899999.0
2006-05-10 21:09:00,0.6268,0.6269,0.62675,0.62685,147499998.0
2006-05-10 21:10:00,0.6268,0.62685,0.6268,0.62685,66600000.0
2006-05-10 21:11:00,0.6268,0.6268,0.6268,0.6268,10400000.0
2006-05-10 21:12:00,0.62675,0.62688,0.62675,0.62682,110399999.0
2006-05-10 21:13:00,0.62678,0.62682,0.62675,0.6268,90400000.0
2006-05-10 21:14:00,0.62685,0.62685,0.6268,0.6268,93199999.0
2006-05-10 21:15:00,0.6268,0.6269,0.62675,0.6268,186300000.0
2006-05-10 21:16:00,0.62685,0.62685,0.62668,0.62675,119199997.0
2006-05-10 21:17:00,0.62675,0.62685,0.62665,0.62685,138600002.0
2006-05-10 21:18:00,0.62685,0.62685,0.62675,0.62682,146600002.0
2006-05-10 21:19:00,0.62685,0.62685,0.62675,0.6268,86900001.0
2006-05-10 21:20:00,0.62685,0.6269,0.6267,0.62675,245799999.0
2006-05-10 21:21:00,0.62685,0.62685,0.62675,0.62685,79699999.0
2006-05-10 21:22:00,0.62685,0.62685,0.62675,0.6268,93600001.0
2006-05-10 21:23:00,0.62675,0.62685,0.62675,0.62685,146399999.0
2006-05-10 21:24:00,0.62685,0.62685,0.62675,0.6268,88400001.0
2006-05-10 21:25:00,0.6268,0.62685,0.6268,0.62685,97300000.0
2006-05-10 21:26:00,0.62682,0.62685,0.62675,0.62678,173899999.0
2006-05-10 21:27:00,0.6268,0.62685,0.62675,0.62685,104500000.0
2006-05-10 21:28:00,0.62685,0.62685,0.6268,0.6268,44900000.0
2006-05-10 21:29:00,0.6268,0.62685,0.62665,0.62675,103500000.0
2006-05-10 21:30:00,0.62682,0.6269,0.62675,0.62685,185899997.0
2006-05-10 21:31:00,0.62685,0.62685,0.6268,0.6268,47000000.0
2006-05-10 21:32:00,0.6268,0.62685,0.62675,0.62685,39100000.0
2006-05-10 21:33:00,0.62685,0.62685,0.6268,0.62685,61300000.0
2006-05-10 21:34:00,0.62685,0.62685,0.62672,0.6268,104300001.0
2006-05-10 21:35:00,0.6268,0.62685,0.62677,0.6268,212599996.0
2006-05-10 21:36:00,0.62678,0.6269,0.62672,0.62685,157300000.0
2006-05-10 21:37:00,0.62682,0.6269,0.6268,0.62685,112499999.0
2006-05-10 21:38:00,0.62685,0.6269,0.6268,0.62682,63000000.0
2006-05-10 21:39:00,0.6268,0.62685,0.6267,0.62682,77400001.0
2006-05-10 21:40:00,0.62685,0.6269,0.6267,0.62688,209299998.0
2006-05-10 21:41:00,0.6268,0.62685,0.62675,0.62685,152100001.0
2006-05-10 21:42:00,0.62682,0.62685,0.6268,0.62685,72599999.0
2006-05-10 21:43:00,0.6268,0.6269,0.62675,0.62675,84900000.0
2006-05-10 21:44:00,0.62685,0.62685,0.62665,0.62665,54800000.0
2006-05-10 21:45:00,0.6268,0.62685,0.62672,0.6268,93099998.0
2006-05-10 21:46:00,0.62678,0.62685,0.62677,0.62677,40700000.0
2006-05-10 21:47:00,0.6268,0.62685,0.6268,0.62685,82499998.0
2006-05-10 21:48:00,0.62685,0.62685,0.62685,0.62685,70500000.0
2006-05-10 21:49:00,0.6268,0.62685,0.6267,0.62678,97099997.0
2006-05-10 21:50:00,0.62685,0.6269,0.62675,0.62682,89300000.0
2006-05-10 21:51:00,0.6268,0.62685,0.62677,0.62685,95999998.0
2006-05-10 21:52:00,0.6268,0.62695,0.62677,0.62685,77299999.0
2006-05-10 21:53:00,0.62675,0.62685,0.62675,0.62685,69600000.0
2006-05-10 21:54:00,0.62685,0.62685,0.62675,0.6268,169599999.0
2006-05-10 21:55:00,0.6268,0.62685,0.62678,0.6268,57300000.0
2006-05-10 21:56:00,0.62685,0.62685,0.62675,0.62675,49900000.0
2006-05-10 21:57:00,0.6268,0.62685,0.6267,0.62682,174100000.0
2006-05-10 21:58:00,0.6268,0.62685,0.6268,0.62685,71100000.0
2006-05-10 21:59:00,0.6268,0.6269,0.6268,0.6268,87000001.0
2006-05-10 22:00:00,0.6268,0.62685,0.62675,0.62685,81499999.0
2006-05-10 22:01:00,0.62682,0.62685,0.62675,0.6268,49300000.0
2006-05-10 22:02:00,0.62685,0.62685,0.6268,0.6268,84500000.0
2006-05-10 22:03:00,0.62685,0.62685,0.62682,0.62682,51700000.0
2006-05-10 22:04:00,0.6268,0.62685,0.62675,0.6268,78599999.0
2006-05-10 22:05:00,0.62675,0.6269,0.62675,0.62677,202699997.0
2006-05-10 22:06:00,0.62665,0.62695,0.62665,0.6268,163899998.0
2006-05-10 22:07:00,0.6268,0.62685,0.62675,0.62675,74500000.0
2006-05-10 22:08:00,0.6268,0.62695,0.62675,0.62695,74300000.0
2006-05-10 22:09:00,0.62685,0.62685,0.62675,0.62682,67700000.0
2006-05-10 22:10:00,0.6268,0.62685,0.62675,0.6268,85800001.0
2006-05-10 22:11:00,0.62672,0.62685,0.62672,0.62685,100599998.0
2006-05-10 22:12:00,0.6268,0.62685,0.62672,0.62678,94400000.0
2006-05-10 22:13:00,0.6269,0.6269,0.62675,0.6268,77300002.0
2006-05-10 22:14:00,0.62685,0.62685,0.6267,0.62682,80600000.0
2006-05-10 22:15:00,0.62682,0.62685,0.62675,0.6268,152300001.0
2006-05-10 22:16:00,0.62678,0.62688,0.62678,0.6268,77899999.0
2006-05-10 22:17:00,0.62685,0.62685,0.62675,0.62685,85799999.0
2006-05-10 22:18:00,0.62685,0.62685,0.6267,0.6267,93999999.0
2006-05-10 22:19:00,0.6268,0.6269,0.6267,0.6268,81200001.0
2006-05-10 22:20:00,0.62685,0.62685,0.6268,0.6268,68800001.0
2006-05-10 22:21:00,0.62685,0.62685,0.62675,0.6268,81000001.0
2006-05-10 22:22:00,0.62688,0.62688,0.62675,0.62675,86400000.0
2006-05-10 22:23:00,0.62675,0.6269,0.62675,0.62685,124600004.0
2006-05-10 22:24:00,0.62675,0.62685,0.62672,0.62685,197999997.0
2006-05-10 22:25:00,0.62675,0.62685,0.62675,0.6268,107400001.0
2006-05-10 22:26:00,0.6268,0.62685,0.62677,0.62685,56500000.0
2006-05-10 22:27:00,0.62675,0.6269,0.62675,0.6269,54100000.0
2006-05-10 22:28:00,0.6267,0.62682,0.6267,0.62682,59899999.0
2006-05-10 22:29:00,0.6268,0.62685,0.6268,0.6268,35200000.0
2006-05-10 22:30:00,0.62685,0.6269,0.6268,0.62685,132600000.0
2006-05-10 22:31:00,0.62685,0.62685,0.62672,0.62672,54700001.0
2006-05-10 22:32:00,0.62685,0.62685,0.62685,0.62685,24800000.0
2006-05-10 22:33:00,0.6268,0.62685,0.6268,0.62685,72500000.0
2006-05-10 22:34:00,0.6268,0.62685,0.62655,0.62682,116300000.0
2006-05-10 22:35:00,0.62687,0.62687,0.62678,0.62678,94899999.0
2006-05-10 22:36:00,0.6268,0.62685,0.62675,0.6268,106400000.0
2006-05-10 22:37:00,0.6268,0.6268,0.62675,0.6268,82900002.0
2006-05-10 22:38:00,0.6267,0.6268,0.62655,0.6268,97200000.0
2006-05-10 22:39:00,0.6268,0.62685,0.6268,0.62685,30200000.0
2006-05-10 22:40:00,0.6268,0.62685,0.6267,0.62675,66400000.0
2006-05-10 22:41:00,0.6268,0.6268,0.62677,0.6268,35100000.0
2006-05-10 22:42:00,0.6268,0.62688,0.62675,0.62688,84000001.0
2006-05-10 22:43:00,0.6268,0.6269,0.62665,0.6268,153499999.0
2006-05-10 22:44:00,0.62685,0.62688,0.62672,0.62672,119099999.0
2006-05-10 22:45:00,0.6268,0.6269,0.62675,0.6268,157600000.0
2006-05-10 22:46:00,0.62682,0.62685,0.6266,0.62675,207100005.0
2006-05-10 22:47:00,0.62675,0.62685,0.62675,0.62683,56499999.0
2006-05-10 22:48:00,0.62678,0.6269,0.62665,0.6268,86100000.0
2006-05-10 22:49:00,0.6268,0.6268,0.6268,0.6268,30900000.0
2006-05-10 22:50:00,0.62685,0.62685,0.62655,0.6268,176799998.0
2006-05-10 22:51:00,0.6268,0.62685,0.62672,0.62675,165300000.0
2006-05-10 22:52:00,0.62682,0.62682,0.62675,0.6268,103000001.0
2006-05-10 22:53:00,0.62685,0.62685,0.62675,0.62685,71100000.0
2006-05-10 22:54:00,0.62682,0.62685,0.62675,0.62675,118800001.0
2006-05-10 22:55:00,0.62675,0.6269,0.62675,0.62675,81199999.0
2006-05-10 22:56:00,0.62685,0.62687,0.62675,0.6268,173400003.0
2006-05-10 22:57:00,0.6268,0.62695,0.62678,0.62682,117400002.0
2006-05-10 22:58:00,0.6268,0.6269,0.62675,0.6268,129400001.0
2006-05-10 22:59:00,0.62665,0.62685,0.6266,0.6266,142499999.0
2006-05-10 23:00:00,0.62665,0.62685,0.62665,0.6268,108700002.0
2006-05-10 23:01:00,0.62542,0.62544,0.62507,0.62539,109900000.0
2006-05-10 23:02:00,0.62544,0.62548,0.62506,0.6254,121700001.0
2006-05-10 23:03:00,0.62549,0.62557,0.62525,0.62533,128899999.0
2006-05-10 23:04:00,0.62523,0.62562,0.62515,0.62562,65300000.0
2006-05-10 23:05:00,0.62568,0.62571,0.62532,0.62561,55900000.0
2006-05-10 23:06:00,0.6258,0.6258,0.62531,0.62531,91899999.0
2006-05-10 23:07:00,0.62539,0.62572,0.62539,0.62558,113599999.0
2006-05-10 23:08:00,0.62565,0.62569,0.62555,0.6256,118800001.0
2006-05-10 23:09:00,0.62574,0.62583,0.62555,0.62582,127499999.0
2006-05-10 23:10:00,0.62571,0.62582,0.62563,0.62582,162300002.0
2006-05-10 23:11:00,0.62572,0.6258,0.62558,0.62564,106599999.0
2006-05-10 23:12:00,0.62559,0.62574,0.62537,0.62547,71700000.0
2006-05-10 23:13:00,0.62547,0.6257,0.62547,0.62563,82100000.0
2006-05-10 23:14:00,0.62564,0.62579,0.62561,0.62573,69600000.0
2006-05-10 23:15:00,0.62578,0.62583,0.62558,0.62558,117699999.0
2006-05-10 23:16:00,0.62564,0.6258,0.62564,0.6258,39800000.0
2006-05-10 23:17:00,0.62578,0.62578,0.62553,0.6256,74000000.0
2006-05-10 23:18:00,0.62575,0.62586,0.62559,0.62559,194600001.0
2006-05-10 23:19:00,0.62551,0.62582,0.62547,0.62574,73200000.0
2006-05-10 23:20:00,0.62561,0.62576,0.62553,0.62576,133399998.0
2006-05-10 23:21:00,0.62575,0.62589,0.62554,0.62586,135799998.0
2006-05-10 23:22:00,0.62574,0.62604,0.62574,0.62593,67600001.0
2006-05-10 23:23:00,0.62577,0.62626,0.62573,0.62607,115099999.0
2006-05-10 23:24:00,0.62594,0.62615,0.62579,0.62593,159100003.0
2006-05-10 23:25:00,0.62597,0.62601,0.6255,0.62573,112200000.0
2006-05-10 23:26:00,0.62575,0.6261,0.62575,0.62585,88100001.0
2006-05-10 23:27:00,0.62583,0.62605,0.62561,0.62593,88500000.0
2006-05-10 23:28:00,0.62621,0.62627,0.62584,0.62589,119600000.0
2006-05-10 23:29:00,0.62586,0.62601,0.62571,0.626,95700000.0
2006-05-10 23:30:00,0.62591,0.62625,0.62591,0.62611,154200001.0
2006-05-10 23:31:00,0.62635,0.62635,0.62615,0.62625,101200001.0
2006-05-10 23:32:00,0.62674,0.62674,0.62595,0.62595,75099999.0
2006-05-10 23:33:00,0.62575,0.62587,0.62575,0.6258,60600000.0
2006-05-10 23:34:00,0.62575,0.62577,0.62567,0.62577,81399999.0
2006-05-10 23:35:00,0.62585,0.62597,0.62581,0.62597,39800000.0
2006-05-10 23:36:00,0.62595,0.62612,0.62595,0.62612,49300000.0
2006-05-10 23:37:00,0.62617,0.62623,0.62616,0.62623,66599999.0
2006-05-10 23:38:00,0.62625,0.6263,0.62615,0.62625,113599999.0
2006-05-10 23:39:00,0.62611,0.62611,0.62595,0.62595,98500000.0
2006-05-10 23:40:00,0.62597,0.62623,0.62597,0.6261,95500001.0
2006-05-10 23:41:00,0.62613,0.62613,0.62599,0.62607,61499998.0
2006-05-10 23:42:00,0.62599,0.62606,0.62599,0.62606,35200000.0
2006-05-10 23:43:00,0.62615,0.62615,0.62605,0.62615,39800000.0
2006-05-10 23:44:00,0.62618,0.62618,0.62616,0.62618,51100001.0
2006-05-10 23:45:00,0.6263,0.6263,0.62615,0.6262,71599999.0
2006-05-10 23:46:00,0.62621,0.62631,0.62616,0.62616,129900002.0
2006-05-10 23:47:00,0.62618,0.62618,0.62615,0.62615,39699999.0
2006-05-10 23:48:00,0.62609,0.62609,0.62598,0.62598,31800000.0
2006-05-10 23:49:00,0.62607,0.62615,0.62603,0.6261,74199999.0
2006-05-10 23:50:00,0.62603,0.62611,0.62603,0.62609,17900000.0
2006-05-10 23:51:00,0.626,0.62605,0.62592,0.62605,44100000.0
2006-05-10 23:52:00,0.6259,0.626,0.62576,0.62583,116400000.0
2006-05-10 23:53:00,0.62579,0.62587,0.62572,0.62577,60600000.0
2006-05-10 23:54:00,0.6258,0.62593,0.62575,0.62593,83099999.0
2006-05-10 23:55:00,0.62595,0.62595,0.62587,0.62587,109500002.0
2006-05-10 23:56:00,0.62595,0.62595,0.62585,0.6259,145499999.0
2006-05-10 23:57:00,0.62591,0.62599,0.62591,0.62598,75700000.0
2006-05-10 23:58:00,0.62605,0.62613,0.62604,0.62609,58699999.0
2006-05-10 23:59:00,0.62593,0.62605,0.62593,0.62601,86300000.0
2006-05-11 00:00:00,0.62613,0.62613,0.62602,0.62608,51800000.0
2006-05-11 00:01:00,0.6261,0.62615,0.62605,0.62605,72800002.0
2006-05-11 00:02:00,0.6261,0.6262,0.62607,0.6261,94800000.0
2006-05-11 00:03:00,0.62613,0.62631,0.6261,0.62631,61000001.0
2006-05-11 00:04:00,0.62639,0.62646,0.62632,0.62646,43900000.0
2006-05-11 00:05:00,0.62663,0.62688,0.62663,0.62665,116500000.0
2006-05-11 00:06:00,0.62663,0.62673,0.62663,0.62673,61000000.0
2006-05-11 00:07:00,0.62668,0.62677,0.62666,0.62675,97000000.0
2006-05-11 00:08:00,0.62674,0.62691,0.62674,0.62691,82099999.0
2006-05-11 00:09:00,0.62689,0.62698,0.62686,0.62691,81599999.0
2006-05-11 00:10:00,0.62682,0.62697,0.62682,0.62695,103400000.0
2006-05-11 00:11:00,0.6269,0.62695,0.62682,0.62692,83699999.0
2006-05-11 00:12:00,0.627,0.62724,0.627,0.62719,87199998.0
2006-05-11 00:13:00,0.62726,0.62738,0.62723,0.62738,75799999.0
2006-05-11 00:14:00,0.6273,0.62735,0.62715,0.62735,60600000.0
2006-05-11 00:15:00,0.62732,0.62735,0.62732,0.62735,54999999.0
2006-05-11 00:16:00,0.62731,0.62731,0.62711,0.62714,82200000.0
2006-05-11 00:17:00,0.6271,0.6272,0.62705,0.62715,62699999.0
2006-05-11 00:18:00,0.62715,0.62715,0.627,0.6271,88100000.0
2006-05-11 00:19:00,0.62696,0.62696,0.62675,0.62692,40100000.0
2006-05-11 00:20:00,0.6269,0.62695,0.6269,0.62692,88299999.0
2006-05-11 00:21:00,0.62685,0.62695,0.62685,0.62695,95599999.0
2006-05-11 00:22:00,0.6269,0.62698,0.62685,0.62695,36700000.0
2006-05-11 00:23:00,0.62684,0.62684,0.62666,0.62672,100000001.0
2006-05-11 00:24:00,0.62687,0.62687,0.6268,0.62685,45600000.0
2006-05-11 00:25:00,0.62688,0.6269,0.62675,0.62675,109899998.0
2006-05-11 00:26:00,0.6268,0.6268,0.6268,0.6268,59500002.0
2006-05-11 00:27:00,0.62682,0.62691,0.62678,0.62678,51500000.0
2006-05-11 00:28:00,0.62672,0.62685,0.62672,0.62685,144899999.0
2006-05-11 00:29:00,0.6268,0.6268,0.62677,0.6268,41400001.0
2006-05-11 00:30:00,0.62678,0.62678,0.62622,0.62622,38700000.0
2006-05-11 00:31:00,0.62636,0.62646,0.62629,0.62646,116600000.0
2006-05-11 00:32:00,0.6265,0.62659,0.62635,0.62635,92300000.0
2006-05-11 00:33:00,0.62632,0.62632,0.6261,0.6261,57600000.0
2006-05-11 00:34:00,0.62625,0.62625,0.6262,0.62625,55000001.0
2006-05-11 00:35:00,0.6262,0.6263,0.6261,0.6262,86800000.0
2006-05-11 00:36:00,0.62625,0.62627,0.62617,0.62618,86400000.0
2006-05-11 00:37:00,0.62635,0.62635,0.62615,0.62622,148700002.0
2006-05-11 00:38:00,0.6262,0.62623,0.62607,0.62623,61499999.0
2006-05-11 00:39:00,0.62628,0.62632,0.62619,0.62628,125400001.0
2006-05-11 00:40:00,0.6262,0.62634,0.6262,0.6263,91199999.0
2006-05-11 00:41:00,0.62632,0.62632,0.6261,0.62622,81000000.0
2006-05-11 00:42:00,0.6261,0.6261,0.62577,0.62577,39000000.0
2006-05-11 00:43:00,0.62577,0.62594,0.62576,0.62587,77800001.0
2006-05-11 00:44:00,0.62604,0.6261,0.62593,0.62593,44400000.0
2006-05-11 00:45:00,0.62543,0.62587,0.62482,0.62482,112100001.0
2006-05-11 00:46:00,0.62458,0.62488,0.62458,0.6248,121900001.0
2006-05-11 00:47:00,0.62501,0.62514,0.62501,0.62514,11200000.0
2006-05-11 00:48:00,0.62522,0.62534,0.62504,0.62521,57900000.0
2006-05-11 00:49:00,0.62503,0.6251,0.6248,0.62499,72700000.0
2006-05-11 00:50:00,0.6249,0.6249,0.62467,0.62473,62199999.0
2006-05-11 00:51:00,0.62459,0.62459,0.62456,0.62456,10400000.0
2006-05-11 00:52:00,0.62451,0.62475,0.62451,0.62472,78799998.0
2006-05-11 00:53:00,0.62461,0.62461,0.62408,0.62408,83799999.0
2006-05-11 00:54:00,0.62387,0.62387,0.62372,0.62372,83700000.0
2006-05-11 00:55:00,0.6236,0.62367,0.62351,0.62367,79500000.0
2006-05-11 00:56:00,0.62369,0.62385,0.62369,0.62373,133999999.0
2006-05-11 00:57:00,0.62372,0.6242,0.62372,0.6242,104800002.0
2006-05-11 00:58:00,0.6243,0.62435,0.6242,0.62433,90000002.0
2006-05-11 00:59:00,0.62423,0.62435,0.62417,0.62434,127999999.0
2006-05-11 01:00:00,0.62434,0.62434,0.62414,0.62425,122399998.0
2006-05-11 01:01:00,0.62419,0.62431,0.62411,0.62416,64100000.0
2006-05-11 01:02:00,0.62429,0.62429,0.62426,0.62426,28300000.0
2006-05-11 01:03:00,0.62429,0.6243,0.62417,0.6242,61300000.0
2006-05-11 01:04:00,0.62421,0.62427,0.62411,0.62427,124400000.0
2006-05-11 01:05:00,0.62414,0.62414,0.62403,0.62403,23900000.0
2006-05-11 01:06:00,0.62412,0.62431,0.6241,0.62428,49199999.0
2006-05-11 01:07:00,0.62435,0.62445,0.62435,0.62445,54200000.0
2006-05-11 01:08:00,0.62436,0.62447,0.62428,0.6244,69600000.0
2006-05-11 01:09:00,0.62449,0.6245,0.62442,0.6245,108900000.0
2006-05-11 01:10:00,0.62446,0.62454,0.62438,0.62443,162000002.0
2006-05-11 01:11:00,0.6244,0.62458,0.6244,0.6244,79599998.0
2006-05-11 01:12:00,0.62443,0.62455,0.6244,0.6244,122000000.0
2006-05-11 01:13:00,0.62452,0.62452,0.62445,0.6245,86700000.0
2006-05-11 01:14:00,0.62442,0.62453,0.6244,0.6244,26800000.0
2006-05-11 01:15:00,0.6244,0.62448,0.6244,0.62448,74299999.0
2006-05-11 01:16:00,0.62443,0.62445,0.62434,0.62435,55000000.0
2006-05-11 01:17:00,0.62429,0.62441,0.62428,0.6244,71099999.0
2006-05-11 01:18:00,0.6244,0.62446,0.6243,0.62446,129899998.0
2006-05-11 01:19:00,0.6244,0.62455,0.6244,0.62447,49300000.0
2006-05-11 01:20:00,0.6244,0.62454,0.6244,0.62442,101700000.0
2006-05-11 01:21:00,0.62438,0.62451,0.62438,0.62444,49200001.0
2006-05-11 01:22:00,0.62429,0.62436,0.62429,0.62432,76100000.0
2006-05-11 01:23:00,0.62431,0.6244,0.62427,0.62431,151399997.0
2006-05-11 01:24:00,0.62428,0.6243,0.62422,0.62428,63000000.0
2006-05-11 01:25:00,0.62421,0.62423,0.62418,0.62421,45099999.0
2006-05-11 01:26:00,0.62423,0.62423,0.62417,0.62423,51700000.0
2006-05-11 01:27:00,0.62415,0.6242,0.62384,0.62413,85500000.0
2006-05-11 01:28:00,0.62412,0.62412,0.62393,0.62395,148800001.0
2006-05-11 01:29:00,0.62404,0.62428,0.62404,0.62411,91399998.0
2006-05-11 01:30:00,0.62398,0.62398,0.62342,0.62342,88200000.0
2006-05-11 01:31:00,0.62346,0.62351,0.62286,0.62287,77000000.0
2006-05-11 01:32:00,0.62277,0.62312,0.62277,0.62302,86500000.0
2006-05-11 01:33:00,0.6229,0.6229,0.62253,0.62253,83399999.0
2006-05-11 01:34:00,0.62242,0.62248,0.62232,0.62243,107599999.0
2006-05-11 01:35:00,0.62238,0.62249,0.62231,0.62243,91600001.0
2006-05-11 01:36:00,0.62234,0.62234,0.62183,0.62183,110500001.0
2006-05-11 01:37:00,0.62192,0.62192,0.62177,0.62183,83800000.0
2006-05-11 01:38:00,0.62188,0.62192,0.62181,0.62181,166299998.0
2006-05-11 01:39:00,0.6218,0.62184,0.62146,0.62146,158100000.0
2006-05-11 01:40:00,0.62152,0.62152,0.62122,0.62122,59000001.0
2006-05-11 01:41:00,0.6214,0.62147,0.62129,0.62132,69400000.0
2006-05-11 01:42:00,0.62141,0.6215,0.62141,0.62146,112299997.0
2006-05-11 01:43:00,0.62161,0.62185,0.62161,0.6218,84200000.0
2006-05-11 01:44:00,0.62174,0.62184,0.62173,0.62175,98899997.0
2006-05-11 01:45:00,0.62167,0.62167,0.62155,0.62163,47100000.0
2006-05-11 01:46:00,0.62152,0.62159,0.62142,0.62145,125199999.0
2006-05-11 01:47:00,0.62148,0.62148,0.62139,0.62142,80000000.0
2006-05-11 01:48:00,0.62152,0.62158,0.62142,0.62144,85100003.0
2006-05-11 01:49:00,0.62139,0.62139,0.6213,0.62135,59500001.0
2006-05-11 01:50:00,0.62142,0.62142,0.62124,0.62126,68799999.0
2006-05-11 01:51:00,0.62122,0.62123,0.62115,0.62118,35800000.0
2006-05-11 01:52:00,0.62123,0.62188,0.62123,0.62188,57499999.0
2006-05-11 01:53:00,0.62214,0.62228,0.622,0.62228,106000001.0
2006-05-11 01:54:00,0.62223,0.62223,0.62206,0.6222,95199999.0
2006-05-11 01:55:00,0.62216,0.62222,0.62197,0.62222,119499999.0
2006-05-11 01:56:00,0.6223,0.62242,0.62217,0.62231,133700000.0
2006-05-11 01:57:00,0.62222,0.62254,0.62222,0.62247,65400000.0
2006-05-11 01:58:00,0.62244,0.62257,0.62244,0.62257,29800000.0
2006-05-11 01:59:00,0.62248,0.62249,0.62239,0.62242,73300000.0
2006-05-11 02:00:00,0.62244,0.62275,0.62244,0.62275,43700000.0
2006-05-11 02:01:00,0.62292,0.62292,0.62263,0.62263,91599999.0
2006-05-11 02:02:00,0.62248,0.62248,0.62234,0.62244,160299998.0
2006-05-11 02:03:00,0.62245,0.62267,0.62245,0.6226,43800000.0
2006-05-11 02:04:00,0.62267,0.62271,0.62266,0.62266,59300002.0
2006-05-11 02:05:00,0.62269,0.62274,0.62263,0.62274,56500000.0
2006-05-11 02:06:00,0.62268,0.62279,0.62268,0.62273,78100001.0
2006-05-11 02:07:00,0.62263,0.62269,0.62258,0.62269,57299999.0
2006-05-11 02:08:00,0.6227,0.62285,0.6227,0.62285,80100000.0
2006-05-11 02:09:00,0.6228,0.6228,0.62275,0.62275,57999999.0
2006-05-11 02:10:00,0.6228,0.6228,0.62268,0.62278,80699999.0
2006-05-11 02:11:00,0.62275,0.62275,0.62265,0.6227,48700000.0
2006-05-11 02:12:00,0.62265,0.62275,0.62256,0.62275,44200000.0
2006-05-11 02:13:00,0.6227,0.62282,0.6227,0.62274,69300001.0
2006-05-11 02:14:00,0.62283,0.62296,0.62283,0.62292,95499999.0
2006-05-11 02:15:00,0.62292,0.62303,0.62289,0.62289,98800001.0
2006-05-11 02:16:00,0.62279,0.62291,0.62275,0.62275,126500000.0
2006-05-11 02:17:00,0.6227,0.62275,0.6227,0.62275,35000000.0
2006-05-11 02:18:00,0.62256,0.62263,0.62222,0.62222,59500001.0
2006-05-11 02:19:00,0.62217,0.62242,0.62217,0.62226,81299999.0
2006-05-11 02:20:00,0.6223,0.6223,0.62208,0.62212,118000001.0
2006-05-11 02:21:00,0.62213,0.62231,0.62213,0.62231,71800001.0
2006-05-11 02:22:00,0.62232,0.62232,0.62211,0.62218,81300000.0
2006-05-11 02:23:00,0.62199,0.62216,0.62173,0.62173,138599999.0
2006-05-11 02:24:00,0.62166,0.62169,0.62147,0.62147,88400000.0
2006-05-11 02:25:00,0.62148,0.62164,0.62137,0.62158,73200000.0
2006-05-11 02:26:00,0.62167,0.62179,0.62164,0.62164,44399999.0
2006-05-11 02:27:00,0.62168,0.62177,0.62149,0.62164,105999999.0
2006-05-11 02:28:00,0.62153,0.62157,0.62149,0.62149,82000000.0
2006-05-11 02:29:00,0.62151,0.62164,0.62145,0.62145,68499999.0
2006-05-11 02:30:00,0.6215,0.6215,0.62143,0.6215,110799998.0
2006-05-11 02:31:00,0.62152,0.62156,0.62143,0.62156,93900000.0
2006-05-11 02:32:00,0.62147,0.62161,0.62147,0.62159,74999999.0
2006-05-11 02:33:00,0.62157,0.62158,0.62139,0.62154,143800000.0
2006-05-11 02:34:00,0.62154,0.6217,0.62149,0.62166,117900000.0
2006-05-11 02:35:00,0.62165,0.62175,0.62165,0.62165,53100000.0
2006-05-11 02:36:00,0.62167,0.62169,0.62148,0.62148,79599999.0
2006-05-11 02:37:00,0.62157,0.62164,0.62156,0.6216,63199999.0
2006-05-11 02:38:00,0.62166,0.62169,0.6215,0.6215,96500002.0
2006-05-11 02:39:00,0.62151,0.62155,0.62136,0.62151,129300000.0
2006-05-11 02:40:00,0.62148,0.62161,0.62143,0.62154,68399999.0
2006-05-11 02:41:00,0.62146,0.62161,0.62125,0.62136,78800000.0
2006-05-11 02:42:00,0.62147,0.62152,0.62147,0.62152,85299999.0
2006-05-11 02:43:00,0.62158,0.62161,0.62156,0.62161,45100000.0
2006-05-11 02:44:00,0.62158,0.62158,0.6215,0.6215,38300000.0
2006-05-11 02:45:00,0.62158,0.62158,0.6215,0.62158,64600000.0
2006-05-11 02:46:00,0.62145,0.62155,0.62145,0.62145,42500000.0
2006-05-11 02:47:00,0.62145,0.62155,0.62145,0.62155,45499999.0
2006-05-11 02:48:00,0.62155,0.62155,0.6215,0.6215,52599998.0
2006-05-11 02:49:00,0.6215,0.62155,0.62145,0.6215,57100000.0
2006-05-11 02:50:00,0.62157,0.62157,0.62145,0.62147,78000001.0
2006-05-11 02:51:00,0.62154,0.62167,0.62154,0.62154,144499996.0
2006-05-11 02:52:00,0.62155,0.62167,0.62154,0.62157,118899999.0
2006-05-11 02:53:00,0.62156,0.62164,0.62156,0.62164,13600000.0
2006-05-11 02:54:00,0.6215,0.62155,0.6215,0.62155,48600000.0
2006-05-11 02:55:00,0.62157,0.62161,0.62152,0.62152,58200000.0
2006-05-11 02:56:00,0.62158,0.62171,0.62154,0.62161,123799998.0
2006-05-11 02:57:00,0.6215,0.6215,0.62115,0.62115,60400000.0
2006-05-11 02:58:00,0.62105,0.62115,0.62102,0.62105,125699999.0
2006-05-11 02:59:00,0.62111,0.62125,0.62111,0.62115,93300001.0
2006-05-11 03:00:00,0.62113,0.62127,0.62113,0.62127,47900001.0
2006-05-11 03:01:00,0.6213,0.62138,0.62121,0.62138,79200000.0
2006-05-11 03:02:00,0.6213,0.62142,0.6213,0.6214,51600000.0
2006-05-11 03:03:00,0.6214,0.6214,0.62125,0.62125,83699999.0
2006-05-11 03:04:00,0.62129,0.62129,0.62116,0.62127,83099999.0
2006-05-11 03:05:00,0.62125,0.6214,0.62125,0.6214,141900000.0
2006-05-11 03:06:00,0.62126,0.62126,0.621,0.62118,127200000.0
2006-05-11 03:07:00,0.62125,0.62125,0.62115,0.6212,44600000.0
2006-05-11 03:08:00,0.62108,0.62108,0.62074,0.62074,140199999.0
2006-05-11 03:09:00,0.6208,0.621,0.6208,0.62096,60699999.0
2006-05-11 03:10:00,0.6209,0.62098,0.6209,0.6209,66500000.0
2006-05-11 03:11:00,0.62092,0.62098,0.62089,0.6209,98099999.0
2006-05-11 03:12:00,0.62092,0.62101,0.62079,0.62097,92600000.0
2006-05-11 03:13:00,0.62089,0.62096,0.62085,0.62088,103999998.0
2006-05-11 03:14:00,0.62079,0.6209,0.62079,0.62083,88099998.0
2006-05-11 03:15:00,0.62081,0.62084,0.6208,0.6208,69400000.0
2006-05-11 03:16:00,0.62081,0.62081,0.62052,0.62052,61200000.0
2006-05-11 03:17:00,0.62034,0.62034,0.6202,0.6202,48499999.0
2006-05-11 03:18:00,0.62028,0.62044,0.62027,0.6204,101599998.0
2006-05-11 03:19:00,0.62027,0.62047,0.62027,0.62035,118599997.0
2006-05-11 03:20:00,0.62054,0.6208,0.6205,0.6208,129100001.0
2006-05-11 03:21:00,0.62078,0.62078,0.62055,0.62055,78899999.0
2006-05-11 03:22:00,0.6205,0.62056,0.62038,0.62041,156699997.0
2006-05-11 03:23:00,0.6204,0.62054,0.62038,0.62054,48100000.0
2006-05-11 03:24:00,0.62062,0.62071,0.62053,0.62071,67000000.0
2006-05-11 03:25:00,0.62064,0.62066,0.62035,0.62066,101400000.0
2006-05-11 03:26:00,0.62072,0.62072,0.62048,0.62048,101799998.0
2006-05-11 03:27:00,0.62054,0.62067,0.62054,0.62067,57800000.0
2006-05-11 03:28:00,0.62067,0.62086,0.62051,0.62051,78000001.0
2006-05-11 03:29:00,0.62045,0.62045,0.62042,0.62042,55499998.0
2006-05-11 03:30:00,0.62029,0.62034,0.62013,0.62029,66000000.0
2006-05-11 03:31:00,0.62045,0.62069,0.62045,0.62069,92799998.0
2006-05-11 03:32:00,0.62063,0.62071,0.62051,0.62071,69100000.0
2006-05-11 03:33:00,0.62069,0.62069,0.6205,0.6205,43799999.0
2006-05-11 03:34:00,0.62055,0.62062,0.62035,0.62048,103600000.0
2006-05-11 03:35:00,0.62062,0.62074,0.62054,0.62074,131800001.0
2006-05-11 03:36:00,0.62064,0.62075,0.62061,0.62075,77299999.0
2006-05-11 03:37:00,0.62088,0.62095,0.62083,0.62087,101699999.0
2006-05-11 03:38:00,0.62088,0.62093,0.62071,0.62072,118200000.0
2006-05-11 03:39:00,0.6208,0.62095,0.62077,0.62081,95099998.0
2006-05-11 03:40:00,0.62075,0.62085,0.62075,0.62085,66500000.0
2006-05-11 03:41:00,0.62078,0.62095,0.62072,0.62079,123500000.0
2006-05-11 03:42:00,0.62062,0.62087,0.62059,0.62087,182899998.0
2006-05-11 03:43:00,0.62078,0.62096,0.62078,0.62096,70700000.0
2006-05-11 03:44:00,0.62106,0.62114,0.62096,0.62114,107900001.0
2006-05-11 03:45:00,0.62126,0.62126,0.62103,0.62105,86300000.0
2006-05-11 03:46:00,0.62118,0.6213,0.62104,0.62129,134899997.0
2006-05-11 03:47:00,0.62118,0.62118,0.62117,0.62117,15200000.0
2006-05-11 03:48:00,0.62105,0.62116,0.62101,0.62115,94800001.0
2006-05-11 03:49:00,0.62106,0.62111,0.62102,0.62106,76100000.0
2006-05-11 03:50:00,0.62097,0.62104,0.62097,0.62103,110499999.0
2006-05-11 03:51:00,0.6211,0.62112,0.62104,0.62105,105100001.0
2006-05-11 03:52:00,0.62113,0.62122,0.62111,0.62122,96100000.0
2006-05-11 03:53:00,0.62119,0.62123,0.62118,0.6212,82799999.0
2006-05-11 03:54:00,0.62114,0.6214,0.62111,0.6214,109699998.0
2006-05-11 03:55:00,0.62134,0.62159,0.62132,0.62159,65400001.0
2006-05-11 03:56:00,0.62151,0.62152,0.62142,0.62143,51500001.0
2006-05-11 03:57:00,0.6215,0.62153,0.62132,0.62146,131199999.0
2006-05-11 03:58:00,0.62146,0.62146,0.62127,0.62134,128299999.0
2006-05-11 03:59:00,0.62138,0.62143,0.62138,0.62143,76999999.0
2006-05-11 04:00:00,0.6214,0.62145,0.6214,0.62145,32500000.0
2006-05-11 04:01:00,0.62149,0.62174,0.62149,0.62174,73600000.0
2006-05-11 04:02:00,0.62193,0.62217,0.62193,0.62199,132099998.0
2006-05-11 04:03:00,0.62192,0.62192,0.62185,0.62185,104400000.0
2006-05-11 04:04:00,0.6219,0.62193,0.62185,0.6219,98100000.0
2006-05-11 04:05:00,0.62197,0.62233,0.62197,0.62233,141999998.0
2006-05-11 04:06:00,0.62236,0.62236,0.62209,0.62225,121900000.0
2006-05-11 04:07:00,0.62226,0.62234,0.6222,0.62234,133700001.0
2006-05-11 04:08:00,0.62242,0.62242,0.6221,0.62213,82200000.0
2006-05-11 04:09:00,0.62222,0.62231,0.62206,0.62231,109999999.0
2006-05-11 04:10:00,0.62228,0.6224,0.62225,0.6223,128900000.0
2006-05-11 04:11:00,0.62227,0.62227,0.62208,0.62214,31100000.0
2006-05-11 04:12:00,0.62216,0.62222,0.62213,0.62222,96300002.0
2006-05-11 04:13:00,0.62228,0.62231,0.62225,0.62227,60700001.0
2006-05-11 04:14:00,0.62235,0.62238,0.62217,0.62235,111799999.0
2006-05-11 04:15:00,0.6223,0.6224,0.6223,0.62232,150199999.0
2006-05-11 04:16:00,0.62223,0.62233,0.62223,0.62231,93900000.0
2006-05-11 04:17:00,0.62237,0.62241,0.62231,0.62235,127399998.0
2006-05-11 04:18:00,0.62243,0.62246,0.6224,0.62245,69799999.0
2006-05-11 04:19:00,0.62255,0.6227,0.62255,0.62258,74300001.0
2006-05-11 04:20:00,0.62251,0.62256,0.62245,0.6225,89199999.0
2006-05-11 04:21:00,0.62252,0.62252,0.62236,0.62238,129100000.0
2006-05-11 04:22:00,0.62235,0.62248,0.62207,0.62207,177199998.0
2006-05-11 04:23:00,0.62208,0.62211,0.62207,0.62207,35700000.0
2006-05-11 04:24:00,0.62207,0.62214,0.62202,0.62203,79699998.0
2006-05-11 04:25:00,0.62234,0.62236,0.62234,0.62236,20499999.0
2006-05-11 04:26:00,0.6224,0.62245,0.62235,0.62235,90799999.0
2006-05-11 04:27:00,0.62245,0.62245,0.62235,0.6224,45000001.0
2006-05-11 04:28:00,0.6225,0.6225,0.62235,0.62245,127299997.0
2006-05-11 04:29:00,0.62236,0.62236,0.62227,0.62235,73999999.0
2006-05-11 04:30:00,0.62229,0.62232,0.62217,0.6222,94499999.0
2006-05-11 04:31:00,0.62214,0.62227,0.62214,0.62218,128299999.0
2006-05-11 04:32:00,0.62215,0.62231,0.62215,0.62231,79600001.0
2006-05-11 04:33:00,0.6223,0.62242,0.6223,0.62242,108800000.0
2006-05-11 04:34:00,0.6225,0.6225,0.62245,0.62245,19900000.0
2006-05-11 04:35:00,0.62241,0.62249,0.62226,0.62238,90699999.0
2006-05-11 04:36:00,0.6223,0.62235,0.62225,0.62233,83600000.0
2006-05-11 04:37:00,0.62232,0.62232,0.62228,0.62228,24500000.0
2006-05-11 04:38:00,0.62236,0.62236,0.62219,0.62234,98899997.0
2006-05-11 04:39:00,0.62239,0.62249,0.62239,0.62247,48400000.0
2006-05-11 04:40:00,0.62258,0.62271,0.62258,0.62267,101699998.0
2006-05-11 04:41:00,0.62281,0.62291,0.62281,0.62291,68100000.0
2006-05-11 04:42:00,0.62296,0.62304,0.62289,0.62304,142999997.0
2006-05-11 04:43:00,0.62303,0.62315,0.62295,0.62315,75500001.0
2006-05-11 04:44:00,0.62312,0.62318,0.62306,0.62309,90200000.0
2006-05-11 04:45:00,0.62313,0.62327,0.62308,0.62323,127999998.0
2006-05-11 04:46:00,0.62325,0.62325,0.62315,0.62315,154499997.0
2006-05-11 04:47:00,0.62321,0.62332,0.62321,0.62323,100400000.0
2006-05-11 04:48:00,0.62317,0.6232,0.62301,0.62308,149800001.0
2006-05-11 04:49:00,0.62305,0.62314,0.62295,0.62308,92100000.0
2006-05-11 04:50:00,0.62312,0.62312,0.62296,0.62301,103699998.0
2006-05-11 04:51:00,0.623,0.623,0.6229,0.6229,88299999.0
2006-05-11 04:52:00,0.62295,0.62305,0.62295,0.62297,67800000.0
2006-05-11 04:53:00,0.62297,0.62297,0.62279,0.62289,27200000.0
2006-05-11 04:54:00,0.62286,0.62301,0.62283,0.62301,40900000.0
2006-05-11 04:55:00,0.62305,0.62305,0.62295,0.623,109900001.0
2006-05-11 04:56:00,0.62295,0.62305,0.62295,0.62305,97199999.0
2006-05-11 04:57:00,0.62305,0.62305,0.6228,0.623,36800000.0
2006-05-11 04:58:00,0.62295,0.62305,0.62295,0.62295,84999999.0
2006-05-11 04:59:00,0.62303,0.6231,0.62288,0.62297,70600000.0
2006-05-11 05:00:00,0.62295,0.62295,0.62285,0.6229,78900001.0
2006-05-11 05:01:00,0.62285,0.62295,0.62275,0.62293,79199999.0
2006-05-11 05:02:00,0.62295,0.62295,0.62287,0.62287,24000000.0
2006-05-11 05:03:00,0.62292,0.62295,0.62284,0.62287,87000000.0
2006-05-11 05:04:00,0.62297,0.62308,0.62285,0.62292,104899999.0
2006-05-11 05:05:00,0.6229,0.62295,0.62285,0.62285,128700000.0
2006-05-11 05:06:00,0.62295,0.62295,0.62285,0.6229,103999999.0
2006-05-11 05:07:00,0.62293,0.62298,0.62284,0.62295,102800000.0
2006-05-11 05:08:00,0.6229,0.62307,0.6229,0.62298,91500001.0
2006-05-11 05:09:00,0.62306,0.62307,0.62288,0.623,157600002.0
2006-05-11 05:10:00,0.62298,0.62298,0.62286,0.62293,65500000.0
2006-05-11 05:11:00,0.62295,0.62302,0.6229,0.623,76100000.0
2006-05-11 05:12:00,0.62294,0.62306,0.62294,0.62297,30300000.0
2006-05-11 05:13:00,0.62299,0.62312,0.62293,0.62303,58500000.0
2006-05-11 05:14:00,0.62298,0.6231,0.62289,0.6231,97100000.0
2006-05-11 05:15:00,0.62312,0.62315,0.6231,0.6231,47000001.0
2006-05-11 05:16:00,0.62308,0.6232,0.62307,0.6231,95000000.0
2006-05-11 05:17:00,0.62317,0.62323,0.62312,0.62323,79099998.0
2006-05-11 05:18:00,0.62328,0.62334,0.62313,0.62322,84999999.0
2006-05-11 05:19:00,0.62326,0.62333,0.62321,0.62333,29500000.0
2006-05-11 05:20:00,0.62316,0.62317,0.62303,0.62315,99099999.0
2006-05-11 05:21:00,0.62327,0.62328,0.62311,0.62328,60400001.0
2006-05-11 05:22:00,0.62327,0.62334,0.62318,0.62334,124900000.0
2006-05-11 05:23:00,0.62324,0.62324,0.62314,0.62314,63499999.0
2006-05-11 05:24:00,0.62323,0.62323,0.6231,0.62318,97099999.0
2006-05-11 05:25:00,0.6231,0.62325,0.6231,0.62325,154800001.0
2006-05-11 05:26:00,0.62315,0.62315,0.62299,0.62299,74499999.0
2006-05-11 05:27:00,0.62292,0.62311,0.62277,0.62295,152800001.0
2006-05-11 05:28:00,0.62287,0.62287,0.62261,0.62272,47200000.0
2006-05-11 05:29:00,0.62267,0.6228,0.62259,0.6228,66299999.0
2006-05-11 05:30:00,0.62272,0.62275,0.62269,0.6227,100600001.0
2006-05-11 05:31:00,0.62269,0.62269,0.62253,0.62255,68300000.0
2006-05-11 05:32:00,0.6225,0.62268,0.6225,0.62258,40300000.0
2006-05-11 05:33:00,0.62257,0.62257,0.62245,0.62245,71700000.0
2006-05-11 05:34:00,0.6225,0.62258,0.62246,0.62251,185200000.0
2006-05-11 05:35:00,0.62245,0.62245,0.62228,0.62237,94700000.0
2006-05-11 05:36:00,0.6225,0.6225,0.62214,0.6224,59500000.0
2006-05-11 05:37:00,0.62242,0.62242,0.62235,0.62235,120800002.0
2006-05-11 05:38:00,0.62231,0.62231,0.6222,0.62228,92100000.0
2006-05-11 05:39:00,0.62222,0.62225,0.62222,0.62225,26100000.0
2006-05-11 05:40:00,0.62231,0.62243,0.62223,0.62224,112600002.0
2006-05-11 05:41:00,0.62218,0.62218,0.62204,0.62204,76299998.0
2006-05-11 05:42:00,0.62205,0.62209,0.62188,0.62197,69499999.0
2006-05-11 05:43:00,0.62185,0.62185,0.62174,0.62183,76399999.0
2006-05-11 05:44:00,0.62187,0.62195,0.62187,0.62193,114799998.0
2006-05-11 05:45:00,0.62193,0.62193,0.62177,0.62191,106900001.0
2006-05-11 05:46:00,0.6219,0.62195,0.6219,0.6219,58800001.0
2006-05-11 05:47:00,0.62198,0.62211,0.62195,0.62195,99800000.0
2006-05-11 05:48:00,0.62213,0.62213,0.62201,0.62207,41100000.0
2006-05-11 05:49:00,0.62212,0.62218,0.62207,0.62218,79400000.0
2006-05-11 05:50:00,0.62208,0.62215,0.62194,0.62194,75699999.0
2006-05-11 05:51:00,0.622,0.622,0.62184,0.62184,63000000.0
2006-05-11 05:52:00,0.62187,0.62187,0.6215,0.6215,73199999.0
2006-05-11 05:53:00,0.62148,0.62159,0.62148,0.6215,39000000.0
2006-05-11 05:54:00,0.62152,0.62168,0.62151,0.62158,68600001.0
2006-05-11 05:55:00,0.62169,0.62187,0.62169,0.62187,83900000.0
2006-05-11 05:56:00,0.6219,0.6219,0.62185,0.6219,123500000.0
2006-05-11 05:57:00,0.62189,0.62211,0.62189,0.62203,115600000.0
2006-05-11 05:58:00,0.62217,0.62223,0.62217,0.62223,38200000.0
2006-05-11 05:59:00,0.62227,0.62237,0.62222,0.6223,96299999.0
2006-05-11 06:00:00,0.62241,0.62247,0.62234,0.62237,82599999.0
2006-05-11 06:01:00,0.62245,0.62245,0.6223,0.6224,72100001.0
2006-05-11 06:02:00,0.62238,0.6224,0.62224,0.62237,61799999.0
2006-05-11 06:03:00,0.6224,0.6224,0.62237,0.62239,44900000.0
2006-05-11 06:04:00,0.62244,0.62244,0.62235,0.62235,50800001.0
2006-05-11 06:05:00,0.62245,0.62247,0.62239,0.62242,122799999.0
2006-05-11 06:06:00,0.62237,0.62244,0.62236,0.6224,88499999.0
2006-05-11 06:07:00,0.6224,0.6224,0.62227,0.62227,65300000.0
2006-05-11 06:08:00,0.62227,0.62234,0.62223,0.62224,76700000.0
2006-05-11 06:09:00,0.62214,0.62218,0.62204,0.62217,146900001.0
2006-05-11 06:10:00,0.62209,0.62216,0.62196,0.622,105500000.0
2006-05-11 06:11:00,0.62192,0.622,0.62192,0.622,15100000.0
2006-05-11 06:12:00,0.622,0.622,0.6219,0.6219,15600000.0
2006-05-11 06:13:00,0.62195,0.62198,0.62191,0.62191,23800000.0
2006-05-11 06:14:00,0.6218,0.62183,0.62179,0.62179,109900001.0
2006-05-11 06:15:00,0.62178,0.62192,0.6217,0.62189,84400000.0
2006-05-11 06:16:00,0.62182,0.62185,0.62168,0.62185,61100000.0
2006-05-11 06:17:00,0.62195,0.62197,0.62185,0.6219,57200000.0
2006-05-11 06:18:00,0.6218,0.62195,0.6218,0.62185,128700000.0
2006-05-11 06:19:00,0.6219,0.62197,0.6219,0.62197,30700000.0
2006-05-11 06:20:00,0.62192,0.62202,0.62192,0.62202,71099999.0
2006-05-11 06:21:00,0.62216,0.62229,0.62216,0.62229,35100000.0
2006-05-11 06:22:00,0.6223,0.6223,0.62228,0.62228,28599999.0
2006-05-11 06:23:00,0.62231,0.62233,0.62207,0.6223,49700000.0
2006-05-11 06:24:00,0.62233,0.62235,0.62225,0.6223,68800000.0
2006-05-11 06:25:00,0.62218,0.62218,0.62199,0.62215,142800000.0
2006-05-11 06:26:00,0.6222,0.6223,0.62209,0.62225,147399998.0
2006-05-11 06:27:00,0.62218,0.62232,0.62218,0.62224,153800000.0
2006-05-11 06:28:00,0.6222,0.62225,0.62215,0.62223,117200004.0
2006-05-11 06:29:00,0.62221,0.62233,0.62221,0.62233,81699999.0
2006-05-11 06:30:00,0.62226,0.62228,0.6221,0.6221,38300000.0
2006-05-11 06:31:00,0.62212,0.6223,0.62212,0.62216,133800000.0
2006-05-11 06:32:00,0.62222,0.6224,0.62222,0.6224,112900000.0
2006-05-11 06:33:00,0.62225,0.6225,0.62225,0.6225,77200000.0
2006-05-11 06:34:00,0.62242,0.62247,0.62242,0.62242,59300000.0
2006-05-11 06:35:00,0.62243,0.62254,0.62241,0.62248,74000001.0
2006-05-11 06:36:00,0.62229,0.62242,0.62229,0.62242,90199999.0
2006-05-11 06:37:00,0.62235,0.62237,0.62232,0.62237,58999999.0
2006-05-11 06:38:00,0.6223,0.62235,0.62225,0.6223,98799999.0
2006-05-11 06:39:00,0.6224,0.6224,0.62233,0.62235,59299998.0
2006-05-11 06:40:00,0.62228,0.62237,0.62228,0.62235,58000001.0
2006-05-11 06:41:00,0.62236,0.62244,0.62232,0.6224,88399999.0
2006-05-11 06:42:00,0.62224,0.62241,0.62224,0.62241,88100001.0
2006-05-11 06:43:00,0.62235,0.62244,0.62233,0.62244,109400000.0
2006-05-11 06:44:00,0.6224,0.62245,0.62235,0.62245,102200000.0
2006-05-11 06:45:00,0.6224,0.62245,0.6224,0.62245,67099999.0
2006-05-11 06:46:00,0.62242,0.62242,0.6223,0.62242,97099999.0
2006-05-11 06:47:00,0.62242,0.6226,0.62242,0.62257,142600001.0
2006-05-11 06:48:00,0.62262,0.62281,0.62257,0.62281,95699998.0
2006-05-11 06:49:00,0.62279,0.62282,0.62278,0.62282,19300000.0
2006-05-11 06:50:00,0.62277,0.62277,0.62264,0.62265,54800000.0
2006-05-11 06:51:00,0.6227,0.6227,0.6226,0.6226,84100000.0
2006-05-11 06:52:00,0.6226,0.62265,0.62255,0.62265,160500000.0
2006-05-11 06:53:00,0.62259,0.62271,0.62249,0.62267,60899999.0
2006-05-11 06:54:00,0.6227,0.62273,0.6227,0.6227,30600001.0
2006-05-11 06:55:00,0.62268,0.62271,0.62261,0.62261,70100001.0
2006-05-11 06:56:00,0.62267,0.62269,0.62259,0.62265,68500000.0
2006-05-11 06:57:00,0.6227,0.6228,0.6226,0.6228,132499999.0
2006-05-11 06:58:00,0.6226,0.62275,0.6226,0.6227,86900000.0
2006-05-11 06:59:00,0.62255,0.6227,0.62255,0.6227,42299999.0
2006-05-11 07:00:00,0.62254,0.62258,0.62254,0.62258,30299999.0
2006-05-11 07:01:00,0.62241,0.6225,0.62241,0.62247,108600002.0
2006-05-11 07:02:00,0.62244,0.62244,0.62213,0.62228,148100000.0
2006-05-11 07:03:00,0.62233,0.62233,0.62217,0.62228,73099999.0
2006-05-11 07:04:00,0.6222,0.62225,0.6222,0.62223,37500000.0
2006-05-11 07:05:00,0.62217,0.62275,0.62207,0.62275,124500000.0
2006-05-11 07:06:00,0.62275,0.62275,0.62236,0.62236,95600002.0
2006-05-11 07:07:00,0.62246,0.62265,0.62246,0.6226,93300000.0
2006-05-11 07:08:00,0.62262,0.62262,0.62234,0.62253,60099999.0
2006-05-11 07:09:00,0.62249,0.62266,0.62249,0.62262,76100000.0
2006-05-11 07:10:00,0.62263,0.62263,0.62256,0.62258,53900000.0
2006-05-11 07:11:00,0.62259,0.62262,0.62233,0.62262,54800000.0
2006-05-11 07:12:00,0.62253,0.62267,0.62253,0.6226,109300001.0
2006-05-11 07:13:00,0.62267,0.62267,0.62259,0.6226,90799999.0
2006-05-11 07:14:00,0.62258,0.62268,0.62251,0.62268,70100000.0
2006-05-11 07:15:00,0.62263,0.62267,0.62251,0.62255,50699998.0
2006-05-11 07:16:00,0.62261,0.62271,0.62261,0.62267,45500000.0
2006-05-11 07:17:00,0.62266,0.62266,0.62264,0.62264,40600001.0
2006-05-11 07:18:00,0.6226,0.62267,0.62253,0.62262,127800001.0
2006-05-11 07:19:00,0.62249,0.62251,0.62231,0.62239,80500000.0
2006-05-11 07:20:00,0.62248,0.62271,0.62248,0.62271,37300000.0
2006-05-11 07:21:00,0.62252,0.62263,0.62252,0.62258,60600000.0
2006-05-11 07:22:00,0.62254,0.62261,0.62254,0.62261,28699999.0
2006-05-11 07:23:00,0.62262,0.62272,0.62261,0.62272,32600000.0
2006-05-11 07:24:00,0.62258,0.62258,0.62238,0.62238,88599998.0
2006-05-11 07:25:00,0.62256,0.62264,0.62253,0.62253,102600000.0
2006-05-11 07:26:00,0.62247,0.62258,0.62247,0.62256,51800000.0
2006-05-11 07:27:00,0.62265,0.62265,0.6226,0.62265,113899999.0
2006-05-11 07:28:00,0.6226,0.62265,0.6226,0.62265,32700000.0
2006-05-11 07:29:00,0.62265,0.6227,0.62252,0.62265,109900000.0
2006-05-11 07:30:00,0.6226,0.62265,0.62255,0.62265,45600001.0
2006-05-11 07:31:00,0.6226,0.62265,0.62255,0.62265,68100000.0
2006-05-11 07:32:00,0.62265,0.6227,0.62255,0.62255,115100000.0
2006-05-11 07:33:00,0.62255,0.62265,0.6225,0.62265,137400000.0
2006-05-11 07:34:00,0.62235,0.6227,0.62235,0.62265,86699998.0
2006-05-11 07:35:00,0.62255,0.62265,0.62255,0.62255,41699999.0
2006-05-11 07:36:00,0.6226,0.62265,0.6226,0.62265,91100000.0
2006-05-11 07:37:00,0.62265,0.62265,0.62255,0.6226,128299999.0
2006-05-11 07:38:00,0.62265,0.62265,0.62255,0.62265,96400000.0
2006-05-11 07:39:00,0.62258,0.62265,0.62258,0.62265,81700000.0
2006-05-11 07:40:00,0.62255,0.6227,0.62255,0.62265,112900001.0
2006-05-11 07:41:00,0.62265,0.62272,0.62261,0.62272,26200000.0
2006-05-11 07:42:00,0.62275,0.62275,0.6227,0.6227,37400000.0
2006-05-11 07:43:00,0.62268,0.62268,0.62243,0.62248,119600001.0
2006-05-11 07:44:00,0.62269,0.62273,0.62263,0.62273,58200000.0
2006-05-11 07:45:00,0.6228,0.6229,0.62278,0.62283,85199997.0
2006-05-11 07:46:00,0.62292,0.62301,0.62292,0.62295,81200002.0
2006-05-11 07:47:00,0.62294,0.62304,0.62288,0.62288,113700000.0
2006-05-11 07:48:00,0.62282,0.62282,0.62259,0.6228,59399999.0
2006-05-11 07:49:00,0.62277,0.62293,0.62277,0.62293,172799998.0
2006-05-11 07:50:00,0.62287,0.62287,0.6226,0.62264,99800002.0
2006-05-11 07:51:00,0.62261,0.62266,0.62254,0.6226,134999999.0
2006-05-11 07:52:00,0.62271,0.62277,0.62264,0.62268,101000001.0
2006-05-11 07:53:00,0.62277,0.62293,0.62277,0.62289,39700000.0
2006-05-11 07:54:00,0.62301,0.62314,0.62295,0.62307,108000001.0
2006-05-11 07:55:00,0.62315,0.62321,0.62315,0.6232,72999999.0
2006-05-11 07:56:00,0.62335,0.62363,0.62335,0.62363,41900000.0
2006-05-11 07:57:00,0.62373,0.62376,0.62365,0.62375,137999999.0
2006-05-11 07:58:00,0.62362,0.62372,0.62343,0.62343,85799998.0
2006-05-11 07:59:00,0.62352,0.62352,0.62327,0.62345,146999999.0
2006-05-11 08:00:00,0.62332,0.62356,0.62332,0.62343,109700000.0
2006-05-11 08:01:00,0.62343,0.62343,0.6233,0.62338,64599999.0
2006-05-11 08:02:00,0.62336,0.62362,0.62336,0.6235,163299997.0
2006-05-11 08:03:00,0.62345,0.62345,0.62302,0.62302,58600000.0
2006-05-11 08:04:00,0.62304,0.62313,0.6229,0.6229,51700000.0
2006-05-11 08:05:00,0.62291,0.62302,0.6228,0.6228,110900002.0
2006-05-11 08:06:00,0.62292,0.62313,0.62292,0.62306,99600000.0
2006-05-11 08:07:00,0.62296,0.62315,0.62294,0.62305,105800002.0
2006-05-11 08:08:00,0.623,0.623,0.62282,0.62293,85500000.0
2006-05-11 08:09:00,0.623,0.623,0.62288,0.62295,89300000.0
2006-05-11 08:10:00,0.62307,0.62317,0.62307,0.6231,43000000.0
2006-05-11 08:11:00,0.62318,0.6232,0.62306,0.62308,84899999.0
2006-05-11 08:12:00,0.62294,0.62313,0.62294,0.62313,52599999.0
2006-05-11 08:13:00,0.6231,0.62332,0.6231,0.62332,65199999.0
2006-05-11 08:14:00,0.62336,0.62339,0.62336,0.62339,27000000.0
2006-05-11 08:15:00,0.62345,0.62345,0.6233,0.6233,40700001.0
2006-05-11 08:16:00,0.6233,0.62339,0.6233,0.62331,70000000.0
2006-05-11 08:17:00,0.62328,0.62332,0.62322,0.62322,100700001.0
2006-05-11 08:18:00,0.62318,0.62327,0.62315,0.62315,94099999.0
2006-05-11 08:19:00,0.62322,0.62324,0.62312,0.62314,111900002.0
2006-05-11 08:20:00,0.62322,0.62332,0.62313,0.6232,107100000.0
2006-05-11 08:21:00,0.6231,0.62324,0.6231,0.62316,65700000.0
2006-05-11 08:22:00,0.62323,0.62327,0.62314,0.62314,81300000.0
2006-05-11 08:23:00,0.62317,0.62317,0.62308,0.62314,66600000.0
2006-05-11 08:24:00,0.62325,0.62326,0.62316,0.62318,85999999.0
2006-05-11 08:25:00,0.62314,0.62314,0.62311,0.62311,55700000.0
2006-05-11 08:26:00,0.62337,0.62347,0.62337,0.6234,39900000.0
2006-05-11 08:27:00,0.62334,0.62334,0.62332,0.62332,15800000.0
2006-05-11 08:28:00,0.62341,0.62365,0.62341,0.62363,141499998.0
2006-05-11 08:29:00,0.62367,0.62367,0.62355,0.62355,34300000.0
2006-05-11 08:30:00,0.62367,0.6238,0.62365,0.62367,159400003.0
2006-05-11 08:31:00,0.62383,0.62401,0.62376,0.624,104399999.0
2006-05-11 08:32:00,0.6239,0.6239,0.62358,0.62369,70000000.0
2006-05-11 08:33:00,0.62367,0.62383,0.6236,0.62383,100099998.0
2006-05-11 08:34:00,0.62388,0.62427,0.62388,0.62403,134900000.0
2006-05-11 08:35:00,0.62411,0.62422,0.62411,0.62421,77399999.0
2006-05-11 08:36:00,0.62406,0.62428,0.62406,0.62418,76100001.0
2006-05-11 08:37:00,0.62437,0.62437,0.62433,0.62433,37500001.0
2006-05-11 08:38:00,0.62421,0.62421,0.62406,0.62406,57300000.0
2006-05-11 08:39:00,0.62401,0.62401,0.6239,0.6239,103699998.0
2006-05-11 08:40:00,0.6239,0.62397,0.6239,0.62391,60600001.0
2006-05-11 08:41:00,0.62392,0.62405,0.62383,0.62405,96500000.0
2006-05-11 08:42:00,0.62392,0.62394,0.62376,0.62378,29900000.0
2006-05-11 08:43:00,0.6237,0.62408,0.6237,0.62408,139300001.0
2006-05-11 08:44:00,0.62412,0.62419,0.62412,0.62417,46400000.0
2006-05-11 08:45:00,0.6242,0.6242,0.62405,0.62405,14500000.0
2006-05-11 08:46:00,0.62405,0.62405,0.62383,0.62388,71600000.0
2006-05-11 08:47:00,0.62394,0.624,0.62375,0.62375,124799998.0
2006-05-11 08:48:00,0.62368,0.62378,0.62359,0.62365,152600004.0
2006-05-11 08:49:00,0.62365,0.6237,0.62353,0.62359,89900000.0
2006-05-11 08:50:00,0.62359,0.62361,0.62332,0.62332,120900000.0
2006-05-11 08:51:00,0.6233,0.62345,0.62327,0.62338,73000000.0
2006-05-11 08:52:00,0.62348,0.62348,0.62339,0.62347,108300000.0
2006-05-11 08:53:00,0.62342,0.62342,0.62326,0.62332,73700000.0
2006-05-11 08:54:00,0.6234,0.62346,0.6234,0.6234,104700000.0
2006-05-11 08:55:00,0.62345,0.62353,0.62339,0.62353,110600000.0
2006-05-11 08:56:00,0.6235,0.62355,0.62325,0.6233,78600000.0
2006-05-11 08:57:00,0.62354,0.62364,0.62335,0.62335,55000000.0
2006-05-11 08:58:00,0.62343,0.62343,0.62335,0.6234,78399999.0
2006-05-11 08:59:00,0.62345,0.62345,0.62339,0.62345,88800000.0
2006-05-11 09:00:00,0.62331,0.62359,0.62325,0.62359,76200000.0
2006-05-11 09:01:00,0.62343,0.6236,0.62343,0.6236,48200000.0
2006-05-11 09:02:00,0.62364,0.62367,0.62357,0.62367,69700000.0
2006-05-11 09:03:00,0.62358,0.62377,0.62358,0.62377,50500001.0
2006-05-11 09:04:00,0.62389,0.62396,0.62378,0.62396,82800000.0
2006-05-11 09:05:00,0.62392,0.62436,0.62392,0.62436,84200002.0
2006-05-11 09:06:00,0.62422,0.62422,0.62404,0.62404,53300000.0
2006-05-11 09:07:00,0.62385,0.62399,0.62385,0.62389,96600002.0
2006-05-11 09:08:00,0.62411,0.62426,0.62403,0.62403,67699999.0
2006-05-11 09:09:00,0.62394,0.62402,0.62389,0.62392,110099999.0
2006-05-11 09:10:00,0.62392,0.62392,0.62376,0.62376,107300000.0
2006-05-11 09:11:00,0.62384,0.62384,0.62365,0.62365,42900000.0
2006-05-11 09:12:00,0.62363,0.62382,0.62361,0.62382,43100000.0
2006-05-11 09:13:00,0.62392,0.62392,0.62382,0.62382,119699997.0
2006-05-11 09:14:00,0.62388,0.62394,0.62383,0.62388,65200001.0
2006-05-11 09:15:00,0.62379,0.6239,0.62379,0.62385,77400000.0
2006-05-11 09:16:00,0.62395,0.62398,0.62393,0.62394,70900000.0
2006-05-11 09:17:00,0.62378,0.62378,0.6235,0.6235,101100000.0
2006-05-11 09:18:00,0.62358,0.62362,0.62353,0.6236,99500000.0
2006-05-11 09:19:00,0.62365,0.62377,0.62365,0.62377,77600001.0
2006-05-11 09:20:00,0.6237,0.62374,0.62363,0.62372,82700000.0
2006-05-11 09:21:00,0.62364,0.62364,0.62353,0.62353,87799997.0
2006-05-11 09:22:00,0.62366,0.62366,0.62356,0.6236,129200002.0
2006-05-11 09:23:00,0.6234,0.62348,0.6233,0.62338,137099999.0
2006-05-11 09:24:00,0.62338,0.6234,0.62333,0.6234,102400003.0
2006-05-11 09:25:00,0.62344,0.62347,0.62333,0.6234,113700002.0
2006-05-11 09:26:00,0.62342,0.62346,0.62331,0.62335,184800000.0
2006-05-11 09:27:00,0.62331,0.62331,0.62296,0.62296,58999999.0
2006-05-11 09:28:00,0.6229,0.6229,0.6225,0.6225,98699996.0
2006-05-11 09:29:00,0.62255,0.62263,0.62251,0.6226,99200000.0
2006-05-11 09:30:00,0.62268,0.62284,0.62268,0.62278,54900000.0
2006-05-11 09:31:00,0.62274,0.62288,0.62272,0.62288,64899999.0
2006-05-11 09:32:00,0.62286,0.62307,0.62279,0.62307,92400000.0
2006-05-11 09:33:00,0.62322,0.62337,0.62322,0.62333,115900001.0
2006-05-11 09:34:00,0.62331,0.62342,0.62324,0.62342,55100000.0
2006-05-11 09:35:00,0.62346,0.62362,0.62335,0.62361,84200000.0
2006-05-11 09:36:00,0.62352,0.62366,0.62352,0.62355,51200000.0
2006-05-11 09:37:00,0.62363,0.6237,0.62356,0.62357,100599998.0
2006-05-11 09:38:00,0.62361,0.62361,0.62347,0.62347,110100001.0
2006-05-11 09:39:00,0.6236,0.6236,0.62355,0.62355,32500000.0
2006-05-11 09:40:00,0.62365,0.62392,0.62365,0.62386,61000000.0
2006-05-11 09:41:00,0.62376,0.62377,0.62357,0.6237,133600001.0
2006-05-11 09:42:00,0.62368,0.62381,0.62367,0.62375,78899999.0
2006-05-11 09:43:00,0.62385,0.62403,0.62385,0.62401,139600001.0
2006-05-11 09:44:00,0.62409,0.62413,0.62403,0.62403,118299999.0
2006-05-11 09:45:00,0.62402,0.62412,0.62392,0.624,108099998.0
2006-05-11 09:46:00,0.62395,0.62395,0.62385,0.62385,23900000.0
2006-05-11 09:47:00,0.62358,0.62369,0.62344,0.62369,46200000.0
2006-05-11 09:48:00,0.62363,0.62374,0.62361,0.62372,36300000.0
2006-05-11 09:49:00,0.62373,0.62391,0.62365,0.6238,124499999.0
2006-05-11 09:50:00,0.62376,0.62376,0.62362,0.62365,105300000.0
2006-05-11 09:51:00,0.62367,0.62373,0.62367,0.62373,92500000.0
2006-05-11 09:52:00,0.62362,0.62362,0.62336,0.62336,75000000.0
2006-05-11 09:53:00,0.62324,0.62334,0.62315,0.6233,105900002.0
2006-05-11 09:54:00,0.62332,0.62353,0.62316,0.62353,136900000.0
2006-05-11 09:55:00,0.62344,0.62344,0.62324,0.62328,98300001.0
2006-05-11 09:56:00,0.62338,0.62345,0.62337,0.62337,83699999.0
2006-05-11 09:57:00,0.62335,0.6236,0.62335,0.6236,82899999.0
2006-05-11 09:58:00,0.62363,0.62383,0.6236,0.62373,118799998.0
2006-05-11 09:59:00,0.62385,0.62393,0.62385,0.62393,68399999.0
2006-05-11 10:00:00,0.62387,0.62391,0.62374,0.62391,59500000.0
2006-05-11 10:01:00,0.62386,0.62386,0.62362,0.62379,71600001.0
2006-05-11 10:02:00,0.62382,0.62392,0.6238,0.6238,97600000.0
2006-05-11 10:03:00,0.62373,0.62391,0.62365,0.62387,87799999.0
2006-05-11 10:04:00,0.62389,0.62402,0.62385,0.62385,114299999.0
2006-05-11 10:05:00,0.62386,0.62399,0.62367,0.62367,54900000.0
2006-05-11 10:06:00,0.624,0.62415,0.62399,0.62415,98300001.0
2006-05-11 10:07:00,0.62405,0.62438,0.62405,0.62438,57300000.0
2006-05-11 10:08:00,0.62449,0.62457,0.62435,0.62435,46900000.0
2006-05-11 10:09:00,0.62409,0.62433,0.62407,0.6241,156800002.0
2006-05-11 10:10:00,0.62402,0.6242,0.62402,0.6242,43700001.0
2006-05-11 10:11:00,0.6242,0.62425,0.62408,0.6241,107400000.0
2006-05-11 10:12:00,0.62401,0.62409,0.62401,0.62409,23800000.0
2006-05-11 10:13:00,0.62402,0.62416,0.62398,0.62409,104800000.0
2006-05-11 10:14:00,0.62422,0.62425,0.62422,0.62425,19000000.0
2006-05-11 10:15:00,0.6244,0.6244,0.62424,0.62428,140600000.0
2006-05-11 10:16:00,0.62443,0.62445,0.62435,0.62435,97500000.0
2006-05-11 10:17:00,0.62437,0.62445,0.6243,0.62445,86799998.0
2006-05-11 10:18:00,0.6246,0.62501,0.6246,0.62498,135399999.0
2006-05-11 10:19:00,0.62499,0.62522,0.62499,0.62509,96500001.0
2006-05-11 10:20:00,0.62513,0.62522,0.62495,0.62495,80100000.0
2006-05-11 10:21:00,0.62494,0.62504,0.62489,0.62501,63500001.0
2006-05-11 10:22:00,0.62499,0.62499,0.62481,0.62481,72400000.0
2006-05-11 10:23:00,0.62492,0.62506,0.6249,0.62495,104000001.0
2006-05-11 10:24:00,0.62502,0.62515,0.62502,0.62515,101300000.0
2006-05-11 10:25:00,0.6251,0.62512,0.62497,0.62512,93999997.0
2006-05-11 10:26:00,0.62518,0.62544,0.62518,0.62544,81999998.0
2006-05-11 10:27:00,0.62561,0.62574,0.62553,0.62573,92300000.0
2006-05-11 10:28:00,0.62585,0.626,0.62581,0.62581,68400000.0
2006-05-11 10:29:00,0.62592,0.62604,0.62592,0.62604,77700002.0
2006-05-11 10:30:00,0.62602,0.62612,0.62599,0.62612,129899999.0
2006-05-11 10:31:00,0.62613,0.62631,0.62613,0.62625,122500001.0
2006-05-11 10:32:00,0.62611,0.62611,0.62584,0.62584,62000002.0
2006-05-11 10:33:00,0.62567,0.62572,0.6256,0.62564,91100001.0
2006-05-11 10:34:00,0.6256,0.62567,0.6254,0.6254,69500000.0
2006-05-11 10:35:00,0.62527,0.62533,0.62523,0.62523,81699999.0
2006-05-11 10:36:00,0.62519,0.62533,0.62519,0.62531,148500000.0
2006-05-11 10:37:00,0.6252,0.62545,0.6252,0.62545,110999997.0
2006-05-11 10:38:00,0.62538,0.62538,0.62519,0.62527,104400002.0
2006-05-11 10:39:00,0.62531,0.62551,0.62531,0.62539,101799998.0
2006-05-11 10:40:00,0.62552,0.62552,0.62539,0.6255,71800000.0
2006-05-11 10:41:00,0.62539,0.62546,0.62539,0.62545,82900001.0
2006-05-11 10:42:00,0.62547,0.62547,0.62529,0.62542,38899999.0
2006-05-11 10:43:00,0.62533,0.6254,0.6253,0.62535,81199998.0
2006-05-11 10:44:00,0.62543,0.62547,0.62538,0.62547,113400001.0
2006-05-11 10:45:00,0.62546,0.62548,0.62529,0.62548,111800001.0
2006-05-11 10:46:00,0.62538,0.62538,0.62528,0.62537,82200000.0
2006-05-11 10:47:00,0.62527,0.62549,0.62527,0.62542,196699997.0
2006-05-11 10:48:00,0.62535,0.62535,0.62528,0.62531,97300002.0
2006-05-11 10:49:00,0.62527,0.62527,0.62518,0.62518,58200000.0
2006-05-11 10:50:00,0.62523,0.62523,0.6251,0.62518,109799999.0
2006-05-11 10:51:00,0.62515,0.62533,0.62492,0.62533,76599999.0
2006-05-11 10:52:00,0.62526,0.62526,0.62506,0.62516,115200002.0
2006-05-11 10:53:00,0.62515,0.62515,0.62507,0.62515,31800000.0
2006-05-11 10:54:00,0.62504,0.62518,0.62504,0.62518,45300001.0
2006-05-11 10:55:00,0.6252,0.62522,0.62518,0.62522,55400000.0
2006-05-11 10:56:00,0.6252,0.6252,0.62515,0.62515,70200001.0
2006-05-11 10:57:00,0.62521,0.6254,0.62521,0.62535,82499999.0
2006-05-11 10:58:00,0.62533,0.62543,0.62525,0.62525,107599999.0
2006-05-11 10:59:00,0.62528,0.62545,0.62528,0.6253,84500000.0
2006-05-11 11:00:00,0.6253,0.62567,0.6253,0.62565,119599998.0
2006-05-11 11:01:00,0.62559,0.62569,0.62527,0.62569,185100000.0
2006-05-11 11:02:00,0.62571,0.62572,0.62546,0.6257,117100001.0
2006-05-11 11:03:00,0.62575,0.62585,0.62565,0.6258,140199999.0
2006-05-11 11:04:00,0.62585,0.62594,0.62577,0.62577,91300000.0
2006-05-11 11:05:00,0.62587,0.62587,0.62572,0.62585,76199999.0
2006-05-11 11:06:00,0.62583,0.6259,0.6258,0.6258,112599999.0
2006-05-11 11:07:00,0.62589,0.626,0.62589,0.626,107200002.0
2006-05-11 11:08:00,0.62594,0.62609,0.62594,0.62608,126800002.0
2006-05-11 11:09:00,0.62611,0.62635,0.62611,0.62635,98900001.0
2006-05-11 11:10:00,0.62639,0.6266,0.62634,0.62657,77599999.0
2006-05-11 11:11:00,0.62655,0.62655,0.6264,0.62643,97800002.0
2006-05-11 11:12:00,0.6264,0.62656,0.62637,0.6265,83800001.0
2006-05-11 11:13:00,0.62647,0.62671,0.62647,0.62671,144100001.0
2006-05-11 11:14:00,0.62676,0.62678,0.62661,0.62664,136600000.0
2006-05-11 11:15:00,0.62656,0.62656,0.62638,0.62652,73099999.0
2006-05-11 11:16:00,0.62657,0.62657,0.62634,0.62653,79200000.0
2006-05-11 11:17:00,0.62653,0.62657,0.62651,0.62652,54400001.0
2006-05-11 11:18:00,0.62645,0.62645,0.6263,0.62635,191999997.0
2006-05-11 11:19:00,0.62624,0.62645,0.6262,0.62631,122200001.0
2006-05-11 11:20:00,0.62627,0.62651,0.62627,0.62651,52699999.0
2006-05-11 11:21:00,0.62653,0.62692,0.62653,0.62681,104199999.0
2006-05-11 11:22:00,0.62679,0.62692,0.62677,0.62692,52500000.0
2006-05-11 11:23:00,0.62705,0.62705,0.62687,0.62693,75700001.0
2006-05-11 11:24:00,0.62702,0.62734,0.62702,0.62734,99800000.0
2006-05-11 11:25:00,0.62742,0.62796,0.62742,0.6279,105399999.0
2006-05-11 11:26:00,0.62824,0.62853,0.62801,0.62853,76299999.0
2006-05-11 11:27:00,0.62868,0.62868,0.62831,0.62831,51099999.0
2006-05-11 11:28:00,0.62833,0.62835,0.62793,0.62797,97700001.0
2006-05-11 11:29:00,0.62794,0.62805,0.62787,0.62787,106600000.0
2006-05-11 11:30:00,0.62791,0.62793,0.62762,0.62762,70800000.0
2006-05-11 11:31:00,0.62769,0.62783,0.62764,0.62769,103500001.0
2006-05-11 11:32:00,0.62777,0.62784,0.62768,0.62768,66199998.0
2006-05-11 11:33:00,0.62765,0.62771,0.62762,0.62767,37099999.0
2006-05-11 11:34:00,0.62773,0.62799,0.62773,0.62799,71700001.0
2006-05-11 11:35:00,0.62792,0.62792,0.62767,0.62778,52900000.0
2006-05-11 11:36:00,0.62775,0.62775,0.62751,0.62765,128000000.0
2006-05-11 11:37:00,0.6278,0.6278,0.62772,0.62775,71600000.0
2006-05-11 11:38:00,0.62787,0.628,0.62787,0.62794,146099998.0
2006-05-11 11:39:00,0.62797,0.62797,0.62755,0.62755,130400001.0
2006-05-11 11:40:00,0.6275,0.62772,0.6275,0.62765,99600003.0
2006-05-11 11:41:00,0.62761,0.62791,0.62761,0.62785,96700000.0
2006-05-11 11:42:00,0.62787,0.62804,0.62787,0.6279,95500001.0
2006-05-11 11:43:00,0.62787,0.628,0.62786,0.62787,132399998.0
2006-05-11 11:44:00,0.62799,0.62803,0.62788,0.62798,74800000.0
2006-05-11 11:45:00,0.62784,0.62798,0.62783,0.62786,57100001.0
2006-05-11 11:46:00,0.62791,0.62803,0.62778,0.62803,65899999.0
2006-05-11 11:47:00,0.62819,0.62819,0.628,0.628,71700000.0
2006-05-11 11:48:00,0.62793,0.628,0.62784,0.62784,47100000.0
2006-05-11 11:49:00,0.62787,0.62787,0.62767,0.62773,89600001.0
2006-05-11 11:50:00,0.62766,0.62766,0.62752,0.62753,81700001.0
2006-05-11 11:51:00,0.62754,0.62755,0.62743,0.62743,70199999.0
2006-05-11 11:52:00,0.62742,0.62751,0.62734,0.62747,86900000.0
2006-05-11 11:53:00,0.62734,0.62734,0.6272,0.62725,83699998.0
2006-05-11 11:54:00,0.62729,0.62736,0.62724,0.62736,53400001.0
2006-05-11 11:55:00,0.62738,0.62749,0.62735,0.62738,102699998.0
2006-05-11 11:56:00,0.62754,0.62795,0.62754,0.62795,65400000.0
2006-05-11 11:57:00,0.62795,0.62798,0.6279,0.6279,71400000.0
2006-05-11 11:58:00,0.62797,0.62797,0.62793,0.62795,74000000.0
2006-05-11 11:59:00,0.6279,0.62812,0.6279,0.62806,58000001.0
2006-05-11 12:00:00,0.62813,0.62841,0.62813,0.62841,28800000.0
2006-05-11 12:01:00,0.62836,0.62836,0.62816,0.62823,178600004.0
2006-05-11 12:02:00,0.6282,0.62831,0.62814,0.62825,71400000.0
2006-05-11 12:03:00,0.62816,0.62816,0.62792,0.62802,55500001.0
2006-05-11 12:04:00,0.62814,0.62828,0.62814,0.62828,78800000.0
2006-05-11 12:05:00,0.62821,0.62828,0.6281,0.62817,159300001.0
2006-05-11 12:06:00,0.62818,0.62836,0.62818,0.62833,88000000.0
2006-05-11 12:07:00,0.62823,0.62826,0.62819,0.6282,151699997.0
2006-05-11 12:08:00,0.62814,0.62826,0.62813,0.62823,54100000.0
2006-05-11 12:09:00,0.6283,0.62836,0.62824,0.62836,109700000.0
2006-05-11 12:10:00,0.62838,0.62853,0.62834,0.62853,93200000.0
2006-05-11 12:11:00,0.62856,0.6286,0.62853,0.62853,50200001.0
2006-05-11 12:12:00,0.62845,0.62852,0.62825,0.62825,64000000.0
2006-05-11 12:13:00,0.62821,0.62844,0.62821,0.62844,77700001.0
2006-05-11 12:14:00,0.62853,0.62857,0.62853,0.62854,97099999.0
2006-05-11 12:15:00,0.62854,0.62864,0.62854,0.62864,67900001.0
2006-05-11 12:16:00,0.62869,0.62891,0.62869,0.62891,72900000.0
2006-05-11 12:17:00,0.62886,0.62886,0.62877,0.62879,90900000.0
2006-05-11 12:18:00,0.62889,0.6289,0.62885,0.6289,43600000.0
2006-05-11 12:19:00,0.62892,0.62897,0.6289,0.6289,101200000.0
2006-05-11 12:20:00,0.62896,0.62896,0.6288,0.6288,113100000.0
2006-05-11 12:21:00,0.62873,0.62889,0.62873,0.62883,89599999.0
2006-05-11 12:22:00,0.62884,0.62891,0.62878,0.62887,51300000.0
2006-05-11 12:23:00,0.6288,0.62893,0.6288,0.62893,106700000.0
2006-05-11 12:24:00,0.62896,0.62907,0.62887,0.62907,68000000.0
2006-05-11 12:25:00,0.62929,0.62983,0.62929,0.62983,71200000.0
2006-05-11 12:26:00,0.62998,0.63002,0.62979,0.62992,105299999.0
2006-05-11 12:27:00,0.63004,0.63043,0.63004,0.63043,129899999.0
2006-05-11 12:28:00,0.63051,0.63068,0.63042,0.63048,128400000.0
2006-05-11 12:29:00,0.63046,0.63051,0.62995,0.63011,112899998.0
2006-05-11 12:30:00,0.62997,0.63001,0.6298,0.62987,123700000.0
2006-05-11 12:31:00,0.6298,0.6298,0.62949,0.62949,75400000.0
2006-05-11 12:32:00,0.6296,0.62971,0.62954,0.62959,125899998.0
2006-05-11 12:33:00,0.62967,0.62968,0.62952,0.62952,136799999.0
2006-05-11 12:34:00,0.6297,0.62993,0.6297,0.62983,112499999.0
2006-05-11 12:35:00,0.62986,0.62998,0.62983,0.62998,91300000.0
2006-05-11 12:36:00,0.62997,0.63008,0.62979,0.62996,94900000.0
2006-05-11 12:37:00,0.62994,0.63038,0.62994,0.63038,83100001.0
2006-05-11 12:38:00,0.63066,0.63106,0.63066,0.63106,73200000.0
2006-05-11 12:39:00,0.63107,0.63116,0.63093,0.63116,88500000.0
2006-05-11 12:40:00,0.63115,0.6312,0.63089,0.6311,113300000.0
2006-05-11 12:41:00,0.63098,0.63098,0.63094,0.63094,8800000.0
2006-05-11 12:42:00,0.63096,0.63096,0.63088,0.63088,63400000.0
2006-05-11 12:43:00,0.63087,0.63093,0.63077,0.63084,132699999.0
2006-05-11 12:44:00,0.63078,0.63087,0.63068,0.63068,67099999.0
2006-05-11 12:45:00,0.63062,0.63062,0.63051,0.63051,73300000.0
2006-05-11 12:46:00,0.63047,0.63054,0.63042,0.63042,109400000.0
2006-05-11 12:47:00,0.63057,0.63057,0.63036,0.63039,111999999.0
2006-05-11 12:48:00,0.63038,0.6304,0.63008,0.63008,53400000.0
2006-05-11 12:49:00,0.63003,0.63021,0.63003,0.63015,101100000.0
2006-05-11 12:50:00,0.63006,0.63008,0.62978,0.62978,77400000.0
2006-05-11 12:51:00,0.62984,0.62984,0.62961,0.62965,54999999.0
2006-05-11 12:52:00,0.62964,0.62991,0.62964,0.62987,63000000.0
2006-05-11 12:53:00,0.62982,0.63,0.62982,0.62992,81300001.0
2006-05-11 12:54:00,0.6298,0.6298,0.62958,0.62963,64600001.0
2006-05-11 12:55:00,0.62957,0.6298,0.6295,0.62962,96900000.0
2006-05-11 12:56:00,0.62962,0.62972,0.62945,0.62954,165899999.0
2006-05-11 12:57:00,0.62956,0.62959,0.62919,0.62932,120499999.0
2006-05-11 12:58:00,0.62936,0.62939,0.62928,0.6293,104700001.0
2006-05-11 12:59:00,0.62924,0.62924,0.62911,0.62911,28600000.0
2006-05-11 13:00:00,0.62905,0.62906,0.62899,0.62903,98700000.0
2006-05-11 13:01:00,0.62904,0.62913,0.62896,0.62908,95599996.0
2006-05-11 13:02:00,0.62898,0.62903,0.62882,0.62883,117600000.0
2006-05-11 13:03:00,0.62875,0.62883,0.6286,0.62883,51000000.0
2006-05-11 13:04:00,0.62881,0.62889,0.62878,0.62888,95800000.0
2006-05-11 13:05:00,0.62903,0.62917,0.62903,0.62917,19900000.0
2006-05-11 13:06:00,0.62926,0.62926,0.62904,0.62904,62900001.0
2006-05-11 13:07:00,0.62887,0.62907,0.62887,0.62903,86900000.0
2006-05-11 13:08:00,0.62882,0.6291,0.62882,0.62883,145500000.0
2006-05-11 13:09:00,0.62912,0.62914,0.62891,0.62891,99400001.0
2006-05-11 13:10:00,0.62906,0.62915,0.62903,0.62903,55500001.0
2006-05-11 13:11:00,0.62901,0.62929,0.62901,0.62901,85000000.0
2006-05-11 13:12:00,0.62908,0.62918,0.62903,0.62918,51000000.0
2006-05-11 13:13:00,0.62915,0.62927,0.62915,0.62927,125799999.0
2006-05-11 13:14:00,0.62923,0.62931,0.62923,0.6293,71600000.0
2006-05-11 13:15:00,0.62935,0.62935,0.6293,0.62935,106800000.0
2006-05-11 13:16:00,0.62933,0.62933,0.62922,0.62922,19900000.0
2006-05-11 13:17:00,0.6292,0.62928,0.6292,0.62923,75300001.0
2006-05-11 13:18:00,0.6292,0.62938,0.62917,0.62917,95500000.0
2006-05-11 13:19:00,0.62919,0.62928,0.62919,0.62928,52400001.0
2006-05-11 13:20:00,0.6291,0.62922,0.6291,0.62919,42300000.0
2006-05-11 13:21:00,0.62922,0.62925,0.62915,0.62915,54799999.0
2006-05-11 13:22:00,0.62905,0.62907,0.62898,0.629,37499999.0
2006-05-11 13:23:00,0.62903,0.62903,0.62891,0.62898,139699999.0
2006-05-11 13:24:00,0.62892,0.62903,0.62884,0.62885,121599999.0
2006-05-11 13:25:00,0.62895,0.62895,0.62884,0.62884,61400000.0
2006-05-11 13:26:00,0.62891,0.62895,0.62868,0.62895,76900000.0
2006-05-11 13:27:00,0.62898,0.62898,0.62882,0.62882,74100000.0
2006-05-11 13:28:00,0.62888,0.629,0.62888,0.62896,63800000.0
2006-05-11 13:29:00,0.62895,0.62905,0.62891,0.62902,131200000.0
2006-05-11 13:30:00,0.629,0.62925,0.629,0.62925,105000001.0
2006-05-11 13:31:00,0.62925,0.62935,0.62922,0.62935,54100000.0
2006-05-11 13:32:00,0.6293,0.6293,0.62904,0.62907,91700001.0
2006-05-11 13:33:00,0.62917,0.6292,0.62907,0.62907,132600001.0
2006-05-11 13:34:00,0.629,0.6291,0.629,0.62905,73900000.0
2006-05-11 13:35:00,0.62903,0.62903,0.62882,0.62885,120800000.0
2006-05-11 13:36:00,0.62882,0.62882,0.62864,0.62867,97800000.0
2006-05-11 13:37:00,0.62877,0.62887,0.62874,0.62883,108100001.0
2006-05-11 13:38:00,0.62887,0.629,0.62873,0.62898,77800001.0
2006-05-11 13:39:00,0.629,0.629,0.62895,0.62895,50700000.0
2006-05-11 13:40:00,0.62895,0.62895,0.62884,0.62893,45400000.0
2006-05-11 13:41:00,0.62881,0.62897,0.62875,0.62891,103400000.0
2006-05-11 13:42:00,0.62881,0.62882,0.62854,0.62854,61500001.0
2006-05-11 13:43:00,0.62858,0.62867,0.62857,0.62867,45400000.0
2006-05-11 13:44:00,0.62855,0.62879,0.6285,0.62875,148600001.0
2006-05-11 13:45:00,0.62872,0.62902,0.62864,0.62902,123300002.0
2006-05-11 13:46:00,0.629,0.62905,0.62898,0.62903,58900000.0
2006-05-11 13:47:00,0.62903,0.62908,0.62902,0.62908,102600001.0
2006-05-11 13:48:00,0.62906,0.62923,0.62903,0.62903,54500000.0
2006-05-11 13:49:00,0.62909,0.62909,0.62903,0.62903,80600001.0
2006-05-11 13:50:00,0.6291,0.6292,0.62905,0.6292,41499999.0
2006-05-11 13:51:00,0.62915,0.62923,0.62914,0.62923,122100001.0
2006-05-11 13:52:00,0.62925,0.62925,0.6291,0.6292,71700000.0
2006-05-11 13:53:00,0.62925,0.62925,0.62912,0.6292,150900003.0
2006-05-11 13:54:00,0.6292,0.62925,0.62915,0.62925,78000000.0
2006-05-11 13:55:00,0.62925,0.62933,0.62919,0.62925,87600000.0
2006-05-11 13:56:00,0.62917,0.62917,0.62903,0.62903,25900000.0
2006-05-11 13:57:00,0.62915,0.62915,0.6291,0.6291,33400000.0
2006-05-11 13:58:00,0.6291,0.6291,0.62905,0.62905,24900000.0
2006-05-11 13:59:00,0.62898,0.62907,0.62896,0.62896,74099998.0
2006-05-11 14:00:00,0.62897,0.62905,0.62875,0.62895,70799999.0
2006-05-11 14:01:00,0.629,0.629,0.62881,0.62885,87000000.0
2006-05-11 14:02:00,0.62887,0.62903,0.62881,0.629,120200000.0
2006-05-11 14:03:00,0.62901,0.62907,0.62891,0.62899,99500001.0
2006-05-11 14:04:00,0.62905,0.62905,0.62896,0.62902,61900000.0
2006-05-11 14:05:00,0.62895,0.629,0.62888,0.62895,82500000.0
2006-05-11 14:06:00,0.62892,0.62892,0.62876,0.62887,94100000.0
2006-05-11 14:07:00,0.62893,0.62904,0.62893,0.62903,71099999.0
2006-05-11 14:08:00,0.6289,0.62903,0.6289,0.62903,70800000.0
2006-05-11 14:09:00,0.62906,0.62926,0.62906,0.62921,113200000.0
2006-05-11 14:10:00,0.62933,0.62933,0.62926,0.62928,13900000.0
2006-05-11 14:11:00,0.62924,0.62927,0.62908,0.62917,142700001.0
2006-05-11 14:12:00,0.6292,0.6293,0.6292,0.6293,40800000.0
2006-05-11 14:13:00,0.62926,0.62927,0.62904,0.62916,93199999.0
2006-05-11 14:14:00,0.62912,0.62912,0.62871,0.62898,85900002.0
2006-05-11 14:15:00,0.62904,0.62915,0.62903,0.62915,53400000.0
2006-05-11 14:16:00,0.6292,0.62962,0.6292,0.62962,50300000.0
2006-05-11 14:17:00,0.62962,0.62985,0.62961,0.62985,96400001.0
2006-05-11 14:18:00,0.62992,0.62992,0.62977,0.62983,113000000.0
2006-05-11 14:19:00,0.62976,0.6299,0.62972,0.62981,156899999.0
2006-05-11 14:20:00,0.62978,0.62996,0.62978,0.62996,64899999.0
2006-05-11 14:21:00,0.62995,0.63024,0.62994,0.63005,97800000.0
2006-05-11 14:22:00,0.63,0.6302,0.63,0.63014,80500000.0
2006-05-11 14:23:00,0.63014,0.63017,0.63007,0.63007,63900001.0
2006-05-11 14:24:00,0.6302,0.63028,0.63012,0.63012,76900000.0
2006-05-11 14:25:00,0.63014,0.63053,0.63014,0.63053,96399999.0
2006-05-11 14:26:00,0.63054,0.63054,0.63043,0.63043,41300000.0
2006-05-11 14:27:00,0.63035,0.63043,0.63035,0.63035,114299999.0
2006-05-11 14:28:00,0.63041,0.63041,0.63006,0.63006,68100001.0
2006-05-11 14:29:00,0.62994,0.63,0.62967,0.62967,72600000.0
2006-05-11 14:30:00,0.62976,0.63089,0.62976,0.63072,126799999.0
2006-05-11 14:31:00,0.63071,0.63085,0.63066,0.63069,47900000.0
2006-05-11 14:32:00,0.63094,0.63128,0.63094,0.63126,57100000.0
2006-05-11 14:33:00,0.63145,0.63157,0.63143,0.63143,75700000.0
2006-05-11 14:34:00,0.63178,0.63254,0.63178,0.63253,65700000.0
2006-05-11 14:35:00,0.63254,0.63262,0.63238,0.63262,89100001.0
2006-05-11 14:36:00,0.6327,0.6327,0.63244,0.63244,165199999.0
2006-05-11 14:37:00,0.6325,0.63268,0.6325,0.63265,87100002.0
2006-05-11 14:38:00,0.63278,0.63278,0.63248,0.63248,53400001.0
2006-05-11 14:39:00,0.6323,0.63241,0.63209,0.63225,125700000.0
2006-05-11 14:40:00,0.63213,0.63221,0.6321,0.63214,83099999.0
2006-05-11 14:41:00,0.63203,0.63218,0.63194,0.63218,110800000.0
2006-05-11 14:42:00,0.63217,0.63217,0.63204,0.63215,97900000.0
2006-05-11 14:43:00,0.63202,0.63203,0.63189,0.632,57200000.0
2006-05-11 14:44:00,0.632,0.63219,0.63178,0.63219,64300000.0
2006-05-11 14:45:00,0.63207,0.63226,0.63207,0.63226,29800000.0
2006-05-11 14:46:00,0.63228,0.63228,0.63209,0.63209,132999997.0
2006-05-11 14:47:00,0.63203,0.63224,0.632,0.63215,116200000.0
2006-05-11 14:48:00,0.63207,0.63207,0.63181,0.63182,99000000.0
2006-05-11 14:49:00,0.63176,0.63176,0.63167,0.63172,109199999.0
2006-05-11 14:50:00,0.63166,0.63166,0.63164,0.63164,31999999.0
2006-05-11 14:51:00,0.63143,0.63156,0.63132,0.63144,81300000.0
2006-05-11 14:52:00,0.6315,0.63176,0.6315,0.63168,68200000.0
2006-05-11 14:53:00,0.63178,0.63191,0.63173,0.63173,103600000.0
2006-05-11 14:54:00,0.63185,0.63195,0.63168,0.63168,57300000.0
2006-05-11 14:55:00,0.63149,0.63149,0.63095,0.63095,120199999.0
2006-05-11 14:56:00,0.63099,0.63109,0.63086,0.63089,113000000.0
2006-05-11 14:57:00,0.63099,0.6312,0.63098,0.6312,79200001.0
2006-05-11 14:58:00,0.6312,0.63132,0.6312,0.63128,60400000.0
2006-05-11 14:59:00,0.63135,0.63135,0.6312,0.63126,54300000.0
2006-05-11 15:00:00,0.63131,0.63141,0.63124,0.63129,72200000.0
2006-05-11 15:01:00,0.63134,0.63153,0.63134,0.63149,119299997.0
2006-05-11 15:02:00,0.63146,0.63146,0.6311,0.6311,76599999.0
2006-05-11 15:03:00,0.63114,0.63123,0.63106,0.63111,46700000.0
2006-05-11 15:04:00,0.63105,0.63105,0.63088,0.63088,59900001.0
2006-05-11 15:05:00,0.63079,0.63102,0.63079,0.63098,68600000.0
2006-05-11 15:06:00,0.63095,0.63098,0.63075,0.63095,77199999.0
2006-05-11 15:07:00,0.63097,0.63097,0.63081,0.63091,75699999.0
2006-05-11 15:08:00,0.63096,0.63105,0.6308,0.6308,148800001.0
2006-05-11 15:09:00,0.631,0.631,0.63095,0.63095,33400000.0
2006-05-11 15:10:00,0.63105,0.63117,0.63105,0.63106,83800000.0
2006-05-11 15:11:00,0.63102,0.63115,0.63102,0.63109,59500000.0
2006-05-11 15:12:00,0.63115,0.63115,0.63106,0.63106,85300000.0
2006-05-11 15:13:00,0.63103,0.63113,0.63102,0.63107,78999999.0
2006-05-11 15:14:00,0.63118,0.63119,0.63101,0.63119,103100000.0
2006-05-11 15:15:00,0.63124,0.63141,0.63119,0.63138,71500000.0
2006-05-11 15:16:00,0.63133,0.6314,0.63122,0.63128,112599999.0
2006-05-11 15:17:00,0.63129,0.63131,0.6312,0.63122,156100002.0
2006-05-11 15:18:00,0.63121,0.63121,0.63105,0.63105,57700000.0
2006-05-11 15:19:00,0.63117,0.63125,0.63114,0.63125,122600000.0
2006-05-11 15:20:00,0.6312,0.63127,0.63106,0.63123,86200002.0
2006-05-11 15:21:00,0.63116,0.63116,0.63101,0.63101,90499999.0
2006-05-11 15:22:00,0.63106,0.6311,0.63102,0.63106,42199999.0
2006-05-11 15:23:00,0.63104,0.63107,0.631,0.63102,79399997.0
2006-05-11 15:24:00,0.63113,0.63119,0.63103,0.63117,193400003.0
2006-05-11 15:25:00,0.63121,0.63121,0.63099,0.63099,164700001.0
2006-05-11 15:26:00,0.63096,0.63107,0.63091,0.63097,133799999.0
2006-05-11 15:27:00,0.63085,0.63094,0.63083,0.63092,116700000.0
2006-05-11 15:28:00,0.63094,0.63118,0.63094,0.63117,59900000.0
2006-05-11 15:29:00,0.63126,0.63139,0.63126,0.6313,89999999.0
2006-05-11 15:30:00,0.63132,0.63132,0.63121,0.63121,76700002.0
2006-05-11 15:31:00,0.63123,0.63123,0.63112,0.6312,37400000.0
2006-05-11 15:32:00,0.6312,0.6312,0.6311,0.6311,39900000.0
2006-05-11 15:33:00,0.63114,0.63116,0.63114,0.63116,22300000.0
2006-05-11 15:34:00,0.6311,0.63126,0.6311,0.63118,30600000.0
2006-05-11 15:35:00,0.63113,0.63113,0.63112,0.63112,21500000.0
2006-05-11 15:36:00,0.63115,0.63138,0.63115,0.63133,80400000.0
2006-05-11 15:37:00,0.63127,0.63127,0.63112,0.63112,69600000.0
2006-05-11 15:38:00,0.63124,0.63124,0.63114,0.63114,14500000.0
2006-05-11 15:39:00,0.63116,0.63144,0.63116,0.63142,96400002.0
2006-05-11 15:40:00,0.63142,0.6315,0.63125,0.63125,86000001.0
2006-05-11 15:41:00,0.63136,0.63136,0.63122,0.6313,83399998.0
2006-05-11 15:42:00,0.63126,0.6313,0.63116,0.63116,43800000.0
2006-05-11 15:43:00,0.63121,0.63123,0.63114,0.63114,61299999.0
2006-05-11 15:44:00,0.63105,0.63105,0.63088,0.63095,61000000.0
2006-05-11 15:45:00,0.63096,0.63115,0.63096,0.63105,110300000.0
2006-05-11 15:46:00,0.63108,0.63112,0.63076,0.63076,47100000.0
2006-05-11 15:47:00,0.63084,0.63099,0.63084,0.63098,59900001.0
2006-05-11 15:48:00,0.63093,0.63095,0.63084,0.63087,84500000.0
2006-05-11 15:49:00,0.63081,0.63106,0.63081,0.63106,58499999.0
2006-05-11 15:50:00,0.63101,0.63114,0.63097,0.63105,173400001.0
2006-05-11 15:51:00,0.63107,0.63142,0.63106,0.63142,37000000.0
2006-05-11 15:52:00,0.6314,0.6315,0.63135,0.63135,112700000.0
2006-05-11 15:53:00,0.63119,0.63121,0.63105,0.63115,131899998.0
2006-05-11 15:54:00,0.63112,0.63121,0.63098,0.63115,89299998.0
2006-05-11 15:55:00,0.63105,0.6311,0.63099,0.6311,111700001.0
2006-05-11 15:56:00,0.631,0.63102,0.63084,0.631,65299999.0
2006-05-11 15:57:00,0.63104,0.63104,0.63086,0.63086,69200000.0
2006-05-11 15:58:00,0.63097,0.63098,0.63093,0.63093,34200000.0
2006-05-11 15:59:00,0.63085,0.63091,0.63081,0.63085,150200001.0
2006-05-11 16:00:00,0.6308,0.63087,0.63075,0.63075,74000001.0
2006-05-11 16:01:00,0.63063,0.63063,0.63044,0.6305,109800002.0
2006-05-11 16:02:00,0.63047,0.63047,0.62984,0.62984,72500000.0
2006-05-11 16:03:00,0.62974,0.62978,0.62965,0.62978,85199998.0
2006-05-11 16:04:00,0.62969,0.62969,0.62946,0.62946,68100000.0
2006-05-11 16:05:00,0.6292,0.6292,0.62903,0.62912,67700000.0
2006-05-11 16:06:00,0.6291,0.62913,0.62906,0.62912,131700000.0
2006-05-11 16:07:00,0.62889,0.62889,0.62865,0.62872,47200000.0
2006-05-11 16:08:00,0.62886,0.62897,0.6288,0.62881,106000000.0
2006-05-11 16:09:00,0.62887,0.62931,0.62887,0.62931,40500000.0
2006-05-11 16:10:00,0.6295,0.6295,0.62936,0.62946,93099999.0
2006-05-11 16:11:00,0.62919,0.62919,0.629,0.62914,54900000.0
2006-05-11 16:12:00,0.62922,0.62942,0.62922,0.62942,57800000.0
2006-05-11 16:13:00,0.6294,0.6294,0.62906,0.62906,57000000.0
2006-05-11 16:14:00,0.62904,0.62922,0.62904,0.6291,70000000.0
2006-05-11 16:15:00,0.62896,0.62896,0.62871,0.62878,110999999.0
2006-05-11 16:16:00,0.6288,0.6288,0.62847,0.6287,80500000.0
2006-05-11 16:17:00,0.62866,0.62884,0.62866,0.62882,99100001.0
2006-05-11 16:18:00,0.62869,0.62877,0.62857,0.6287,98300001.0
2006-05-11 16:19:00,0.62878,0.62883,0.62864,0.62871,128500001.0
2006-05-11 16:20:00,0.6289,0.62918,0.6289,0.62918,115100001.0
2006-05-11 16:21:00,0.62902,0.62902,0.6287,0.6287,97200002.0
2006-05-11 16:22:00,0.62866,0.62878,0.62863,0.62877,81600000.0
2006-05-11 16:23:00,0.62875,0.62881,0.62875,0.6288,53400001.0
2006-05-11 16:24:00,0.62896,0.62917,0.62896,0.62917,79099998.0
2006-05-11 16:25:00,0.62919,0.62923,0.62914,0.62921,85800000.0
2006-05-11 16:26:00,0.6291,0.6292,0.6291,0.6292,79200001.0
2006-05-11 16:27:00,0.62924,0.62924,0.62917,0.62917,92800000.0
2006-05-11 16:28:00,0.6289,0.62921,0.6289,0.62915,108699998.0
2006-05-11 16:29:00,0.62924,0.62926,0.62917,0.62926,98700001.0
2006-05-11 16:30:00,0.62928,0.62945,0.62928,0.62932,59100000.0
2006-05-11 16:31:00,0.62941,0.62948,0.6294,0.62948,76599999.0
2006-05-11 16:32:00,0.62957,0.62973,0.62957,0.62962,92000000.0
2006-05-11 16:33:00,0.62963,0.62969,0.6295,0.62958,139100000.0
2006-05-11 16:34:00,0.62956,0.62967,0.62943,0.62943,103399997.0
2006-05-11 16:35:00,0.62949,0.62967,0.62949,0.62967,61200001.0
2006-05-11 16:36:00,0.62972,0.63068,0.62972,0.63068,82600000.0
2006-05-11 16:37:00,0.63081,0.63103,0.6306,0.63072,205300000.0
2006-05-11 16:38:00,0.63066,0.63066,0.63036,0.63036,95700000.0
2006-05-11 16:39:00,0.63051,0.63091,0.63051,0.63091,35100000.0
2006-05-11 16:40:00,0.63106,0.63106,0.63084,0.63084,49300000.0
2006-05-11 16:41:00,0.63077,0.63077,0.63049,0.63049,83600000.0
2006-05-11 16:42:00,0.63019,0.63019,0.62988,0.62988,58800000.0
2006-05-11 16:43:00,0.62977,0.63013,0.62974,0.6301,95499998.0
2006-05-11 16:44:00,0.63023,0.63065,0.63023,0.63065,66500000.0
2006-05-11 16:45:00,0.63092,0.63114,0.63092,0.63107,115099999.0
2006-05-11 16:46:00,0.63125,0.63141,0.63125,0.63134,119700001.0
2006-05-11 16:47:00,0.6314,0.63147,0.63117,0.63118,90299998.0
2006-05-11 16:48:00,0.63115,0.63115,0.63063,0.6307,126800002.0
2006-05-11 16:49:00,0.63059,0.63066,0.6305,0.63066,96899999.0
2006-05-11 16:50:00,0.63073,0.63083,0.63067,0.63083,48500000.0
2006-05-11 16:51:00,0.63098,0.63098,0.63087,0.63089,101700001.0
2006-05-11 16:52:00,0.631,0.63101,0.63086,0.63097,80099999.0
2006-05-11 16:53:00,0.63098,0.63116,0.63098,0.63116,57999999.0
2006-05-11 16:54:00,0.63108,0.63108,0.6309,0.63107,130999999.0
2006-05-11 16:55:00,0.63101,0.6311,0.63092,0.63098,86499999.0
2006-05-11 16:56:00,0.63098,0.63101,0.63096,0.63098,63100000.0
2006-05-11 16:57:00,0.63097,0.63097,0.63079,0.63082,83600000.0
2006-05-11 16:58:00,0.63075,0.63075,0.63046,0.6305,153300004.0
2006-05-11 16:59:00,0.63034,0.63034,0.63008,0.63013,94500000.0
2006-05-11 17:00:00,0.63022,0.63042,0.63022,0.6304,97899999.0
2006-05-11 17:01:00,0.63049,0.6305,0.63031,0.63045,43700001.0
2006-05-11 17:02:00,0.63052,0.63062,0.63052,0.6306,51700000.0
2006-05-11 17:03:00,0.63058,0.63058,0.6303,0.6303,52500000.0
2006-05-11 17:04:00,0.63006,0.63027,0.6299,0.63017,126000000.0
2006-05-11 17:05:00,0.63029,0.63047,0.63029,0.63039,108700000.0
2006-05-11 17:06:00,0.63045,0.63057,0.63031,0.63046,53100000.0
2006-05-11 17:07:00,0.63046,0.63046,0.63034,0.63041,62700000.0
2006-05-11 17:08:00,0.63048,0.63052,0.63033,0.63044,100799998.0
2006-05-11 17:09:00,0.63055,0.63061,0.63049,0.63059,74000000.0
2006-05-11 17:10:00,0.63048,0.63048,0.63022,0.63022,43800000.0
2006-05-11 17:11:00,0.63015,0.63058,0.63015,0.63039,60400000.0
2006-05-11 17:12:00,0.63038,0.63084,0.63038,0.6307,85400000.0
2006-05-11 17:13:00,0.63071,0.63079,0.63052,0.63052,68200000.0
2006-05-11 17:14:00,0.63041,0.63063,0.63041,0.63063,67100000.0
2006-05-11 17:15:00,0.6306,0.6306,0.63044,0.63044,83299998.0
2006-05-11 17:16:00,0.63049,0.6308,0.63047,0.63073,83400000.0
2006-05-11 17:17:00,0.63067,0.63083,0.63067,0.63079,78100000.0
2006-05-11 17:18:00,0.6308,0.6308,0.63057,0.63057,92499999.0
2006-05-11 17:19:00,0.63058,0.63076,0.63058,0.63064,64600000.0
2006-05-11 17:20:00,0.63081,0.63097,0.63077,0.63097,73800001.0
2006-05-11 17:21:00,0.63092,0.63095,0.63081,0.63081,60999999.0
2006-05-11 17:22:00,0.63068,0.63087,0.63067,0.63087,50999999.0
2006-05-11 17:23:00,0.63085,0.63085,0.63072,0.63085,115800003.0
2006-05-11 17:24:00,0.63083,0.63085,0.63072,0.63082,41200000.0
2006-05-11 17:25:00,0.63071,0.63073,0.63061,0.63073,76000001.0
2006-05-11 17:26:00,0.63071,0.63071,0.63057,0.63057,57900000.0
2006-05-11 17:27:00,0.63063,0.63063,0.6304,0.6304,70100000.0
2006-05-11 17:28:00,0.63052,0.63072,0.63052,0.63072,95400001.0
2006-05-11 17:29:00,0.63084,0.63084,0.63067,0.63077,89200000.0
2006-05-11 17:30:00,0.63077,0.63092,0.63077,0.63092,89300001.0
2006-05-11 17:31:00,0.6309,0.63101,0.6309,0.63098,108400000.0
2006-05-11 17:32:00,0.63104,0.63123,0.63104,0.63115,60500000.0
2006-05-11 17:33:00,0.63124,0.63128,0.63121,0.63128,39800000.0
2006-05-11 17:34:00,0.63134,0.63148,0.63134,0.63148,60300000.0
2006-05-11 17:35:00,0.63154,0.63165,0.63151,0.63162,104100001.0
2006-05-11 17:36:00,0.63146,0.63149,0.6313,0.63149,66899999.0
2006-05-11 17:37:00,0.63153,0.63175,0.63151,0.63175,169599998.0
2006-05-11 17:38:00,0.63169,0.63169,0.63152,0.63152,42600000.0
2006-05-11 17:39:00,0.63149,0.63192,0.63149,0.63192,65600000.0
2006-05-11 17:40:00,0.63188,0.63218,0.63188,0.63218,66400001.0
2006-05-11 17:41:00,0.63224,0.63245,0.6321,0.6321,41000000.0
2006-05-11 17:42:00,0.63201,0.63234,0.63195,0.63234,100199999.0
2006-05-11 17:43:00,0.63243,0.63243,0.63221,0.63243,138299999.0
2006-05-11 17:44:00,0.63241,0.63241,0.63215,0.63237,75699999.0
2006-05-11 17:45:00,0.63246,0.63246,0.63212,0.63212,74000000.0
2006-05-11 17:46:00,0.63192,0.63194,0.63184,0.63194,137200000.0
2006-05-11 17:47:00,0.63166,0.63196,0.63166,0.63179,81099999.0
2006-05-11 17:48:00,0.63163,0.63163,0.63098,0.63103,136800002.0
2006-05-11 17:49:00,0.63094,0.63098,0.63059,0.63059,121899999.0
2006-05-11 17:50:00,0.63047,0.63071,0.63042,0.63071,87600000.0
2006-05-11 17:51:00,0.63072,0.63077,0.6306,0.63077,72900000.0
2006-05-11 17:52:00,0.63069,0.63076,0.63057,0.63066,147099999.0
2006-05-11 17:53:00,0.63072,0.63093,0.63068,0.63093,107700000.0
2006-05-11 17:54:00,0.63087,0.63133,0.63082,0.63133,103700001.0
2006-05-11 17:55:00,0.63147,0.6317,0.63145,0.63163,125300000.0
2006-05-11 17:56:00,0.63139,0.63159,0.63139,0.63144,85599998.0
2006-05-11 17:57:00,0.63144,0.63173,0.63144,0.63172,73300000.0
2006-05-11 17:58:00,0.63184,0.63188,0.63142,0.63146,82800000.0
2006-05-11 17:59:00,0.6314,0.63141,0.63108,0.6311,129500000.0
2006-05-11 18:00:00,0.63106,0.63132,0.63106,0.63125,89700000.0
2006-05-11 18:01:00,0.63132,0.63136,0.63113,0.63113,69000000.0
2006-05-11 18:02:00,0.63112,0.63117,0.63098,0.63117,49300000.0
2006-05-11 18:03:00,0.63133,0.63179,0.63133,0.63166,301600000.0
2006-05-11 18:04:00,0.63165,0.63177,0.63163,0.63165,154300000.0
2006-05-11 18:05:00,0.6316,0.63164,0.63133,0.63144,296200001.0
2006-05-11 18:06:00,0.63151,0.63166,0.63147,0.63162,120500000.0
2006-05-11 18:07:00,0.6315,0.63164,0.63135,0.63148,276799999.0
2006-05-11 18:08:00,0.63152,0.63171,0.6315,0.6315,64499999.0
2006-05-11 18:09:00,0.63154,0.63171,0.6314,0.63168,182499999.0
2006-05-11 18:10:00,0.63164,0.63164,0.63149,0.63149,116600000.0
2006-05-11 18:11:00,0.63146,0.63147,0.63139,0.63139,51700000.0
2006-05-11 18:12:00,0.63133,0.63133,0.63108,0.63122,106400001.0
2006-05-11 18:13:00,0.63113,0.63125,0.63093,0.63125,79100001.0
2006-05-11 18:14:00,0.63122,0.63122,0.63106,0.63113,97700001.0
2006-05-11 18:15:00,0.63105,0.63115,0.63105,0.6311,168600002.0
2006-05-11 18:16:00,0.63112,0.63116,0.63097,0.63097,270300001.0
2006-05-11 18:17:00,0.63102,0.63112,0.631,0.63112,170899999.0
2006-05-11 18:18:00,0.63103,0.63123,0.63096,0.63109,269299999.0
2006-05-11 18:19:00,0.63103,0.63109,0.63088,0.63095,258100001.0
2006-05-11 18:20:00,0.63095,0.63107,0.63093,0.63107,124100000.0
2006-05-11 18:21:00,0.63105,0.6311,0.63105,0.6311,198399999.0
2006-05-11 18:22:00,0.63108,0.63131,0.63105,0.63127,67000000.0
2006-05-11 18:23:00,0.63129,0.6314,0.63127,0.63132,311599998.0
2006-05-11 18:24:00,0.6313,0.63135,0.63117,0.63123,179100001.0
2006-05-11 18:25:00,0.63117,0.6312,0.6311,0.63112,195099999.0
2006-05-11 18:26:00,0.63112,0.63125,0.63112,0.63118,178599998.0
2006-05-11 18:27:00,0.6311,0.6312,0.63107,0.63115,287099998.0
2006-05-11 18:28:00,0.63108,0.63113,0.63097,0.63109,164600000.0
2006-05-11 18:29:00,0.63112,0.63118,0.63109,0.63118,220000000.0
2006-05-11 18:30:00,0.63118,0.63118,0.63107,0.63116,106200000.0
2006-05-11 18:31:00,0.63112,0.63116,0.63108,0.63115,277900001.0
2006-05-11 18:32:00,0.63115,0.6312,0.63115,0.63115,39300000.0
2006-05-11 18:33:00,0.6312,0.6312,0.63105,0.63107,299400000.0
2006-05-11 18:34:00,0.63115,0.6312,0.6311,0.63115,99299999.0
2006-05-11 18:35:00,0.63118,0.63118,0.63103,0.63105,189700000.0
2006-05-11 18:36:00,0.63111,0.63118,0.63109,0.63109,219200000.0
2006-05-11 18:37:00,0.6311,0.63126,0.63106,0.63126,124899999.0
2006-05-11 18:38:00,0.63125,0.63134,0.63125,0.63134,146900001.0
2006-05-11 18:39:00,0.6313,0.63138,0.63124,0.63138,411200003.0
2006-05-11 18:40:00,0.63142,0.63162,0.63141,0.63162,101999999.0
2006-05-11 18:41:00,0.63166,0.63196,0.63166,0.63183,225799999.0
2006-05-11 18:42:00,0.63197,0.63203,0.63193,0.63201,71300000.0
2006-05-11 18:43:00,0.63196,0.6321,0.63169,0.63196,673199994.0
2006-05-11 18:44:00,0.63195,0.63195,0.63174,0.6318,353899998.0
2006-05-11 18:45:00,0.63187,0.632,0.63167,0.63182,423900001.0
2006-05-11 18:46:00,0.63185,0.6319,0.63185,0.63185,132600000.0
2006-05-11 18:47:00,0.63185,0.6319,0.63185,0.6319,171100001.0
2006-05-11 18:48:00,0.63189,0.63189,0.63175,0.63175,231500003.0
2006-05-11 18:49:00,0.63175,0.63195,0.63175,0.6319,108499999.0
2006-05-11 18:50:00,0.6319,0.6319,0.6318,0.63188,72600000.0
2006-05-11 18:51:00,0.6318,0.6319,0.6318,0.63188,85100002.0
2006-05-11 18:52:00,0.6319,0.63231,0.63186,0.63231,92900000.0
2006-05-11 18:53:00,0.63243,0.63246,0.63236,0.63236,110900002.0
2006-05-11 18:54:00,0.63227,0.63227,0.63213,0.63213,48000000.0
2006-05-11 18:55:00,0.63214,0.63214,0.63196,0.632,148700000.0
2006-05-11 18:56:00,0.63201,0.63201,0.6319,0.6319,92200002.0
2006-05-11 18:57:00,0.6318,0.6318,0.63155,0.63158,42400000.0
2006-05-11 18:58:00,0.63157,0.63172,0.63157,0.63172,66899999.0
2006-05-11 18:59:00,0.63168,0.63207,0.63168,0.63205,192099998.0
2006-05-11 19:00:00,0.63206,0.6321,0.63197,0.63201,174499997.0
2006-05-11 19:01:00,0.63205,0.63205,0.63195,0.63195,65300001.0
2006-05-11 19:02:00,0.632,0.632,0.6319,0.632,96500001.0
2006-05-11 19:03:00,0.63195,0.63205,0.63195,0.632,198300001.0
2006-05-11 19:04:00,0.63197,0.6322,0.63197,0.63202,140700003.0
2006-05-11 19:05:00,0.63207,0.6323,0.63207,0.6323,121800000.0
2006-05-11 19:06:00,0.63232,0.63243,0.6321,0.6322,270900000.0
2006-05-11 19:07:00,0.63228,0.63242,0.63214,0.63222,196200001.0
2006-05-11 19:08:00,0.63233,0.63241,0.63225,0.63241,112600001.0
2006-05-11 19:09:00,0.6325,0.6325,0.63228,0.63243,82300001.0
2006-05-11 19:10:00,0.63243,0.63243,0.63229,0.63229,79499999.0
2006-05-11 19:11:00,0.6322,0.6323,0.6322,0.63225,130299999.0
2006-05-11 19:12:00,0.63218,0.63225,0.63214,0.63217,54200001.0
2006-05-11 19:13:00,0.6321,0.6322,0.63205,0.63215,67000000.0
2006-05-11 19:14:00,0.63226,0.63244,0.63226,0.63241,138200001.0
2006-05-11 19:15:00,0.63241,0.63241,0.63226,0.63226,102200000.0
2006-05-11 19:16:00,0.63221,0.63233,0.63221,0.63228,59800000.0
2006-05-11 19:17:00,0.63217,0.63222,0.63203,0.63204,90000001.0
2006-05-11 19:18:00,0.63202,0.63206,0.63197,0.63206,67100001.0
2006-05-11 19:19:00,0.63195,0.63204,0.63185,0.63185,77199999.0
2006-05-11 19:20:00,0.6318,0.63189,0.63165,0.63165,100099999.0
2006-05-11 19:21:00,0.63176,0.63192,0.63175,0.63181,116200000.0
2006-05-11 19:22:00,0.63167,0.63167,0.63152,0.63165,125500000.0
2006-05-11 19:23:00,0.63155,0.63171,0.63155,0.63171,102699998.0
2006-05-11 19:24:00,0.63183,0.63186,0.63168,0.63175,84100000.0
2006-05-11 19:25:00,0.63185,0.63197,0.63185,0.63197,52500000.0
2006-05-11 19:26:00,0.6319,0.63216,0.6319,0.63216,43900000.0
2006-05-11 19:27:00,0.63223,0.6323,0.63215,0.63215,146699999.0
2006-05-11 19:28:00,0.63228,0.63228,0.63186,0.63186,157500000.0
2006-05-11 19:29:00,0.63185,0.63195,0.6318,0.6319,105700001.0
2006-05-11 19:30:00,0.63192,0.63192,0.63182,0.63183,59800000.0
2006-05-11 19:31:00,0.63183,0.63183,0.63165,0.6318,69200001.0
2006-05-11 19:32:00,0.63178,0.63178,0.63151,0.63151,109200000.0
2006-05-11 19:33:00,0.63138,0.63147,0.63135,0.63143,79900001.0
2006-05-11 19:34:00,0.6314,0.63145,0.63128,0.63137,125099999.0
2006-05-11 19:35:00,0.63143,0.6316,0.63143,0.63146,200399999.0
2006-05-11 19:36:00,0.63143,0.63148,0.63135,0.6314,184200003.0
2006-05-11 19:37:00,0.6314,0.63145,0.63134,0.63134,79300001.0
2006-05-11 19:38:00,0.63142,0.63145,0.63138,0.6314,79900002.0
2006-05-11 19:39:00,0.63145,0.63148,0.63138,0.6314,203000000.0
2006-05-11 19:40:00,0.63148,0.63148,0.6314,0.6314,99499999.0
2006-05-11 19:41:00,0.63145,0.63155,0.63145,0.63145,121099998.0
2006-05-11 19:42:00,0.63142,0.63146,0.6313,0.6313,77700000.0
2006-05-11 19:43:00,0.63131,0.63138,0.63128,0.63132,94799999.0
2006-05-11 19:44:00,0.63142,0.63145,0.63125,0.63137,136200000.0
2006-05-11 19:45:00,0.63144,0.63158,0.6314,0.6314,45000000.0
2006-05-11 19:46:00,0.63143,0.6315,0.63135,0.63145,130700000.0
2006-05-11 19:47:00,0.63145,0.63145,0.6314,0.6314,104800000.0
2006-05-11 19:48:00,0.63135,0.63145,0.63135,0.6314,82799999.0
2006-05-11 19:49:00,0.6314,0.63157,0.63125,0.63125,148099997.0
2006-05-11 19:50:00,0.63142,0.63145,0.63135,0.6314,118599999.0
2006-05-11 19:51:00,0.63145,0.6315,0.6314,0.63145,114900000.0
2006-05-11 19:52:00,0.63145,0.6315,0.63135,0.63145,134400001.0
2006-05-11 19:53:00,0.63148,0.63148,0.63137,0.6314,101100000.0
2006-05-11 19:54:00,0.6314,0.6315,0.6314,0.63145,138599999.0
2006-05-11 19:55:00,0.63135,0.63145,0.63135,0.63145,232100002.0
2006-05-11 19:56:00,0.63141,0.63147,0.63132,0.63137,234499999.0
2006-05-11 19:57:00,0.6314,0.6314,0.6313,0.63135,112500000.0
2006-05-11 19:58:00,0.63138,0.63138,0.63119,0.63131,234099998.0
2006-05-11 19:59:00,0.6313,0.63132,0.63118,0.63128,119900001.0
2006-05-11 20:00:00,0.63132,0.63142,0.6313,0.63135,272199998.0
2006-05-11 20:01:00,0.63133,0.63136,0.63122,0.63133,157499998.0
2006-05-11 20:02:00,0.63137,0.63142,0.63135,0.63135,50400000.0
2006-05-11 20:03:00,0.63147,0.63147,0.63139,0.63147,122699999.0
2006-05-11 20:04:00,0.63145,0.6315,0.63135,0.63145,99500001.0
2006-05-11 20:05:00,0.63148,0.63158,0.63144,0.63144,182200002.0
2006-05-11 20:06:00,0.63155,0.63155,0.63137,0.63146,279099999.0
2006-05-11 20:07:00,0.6314,0.63142,0.6313,0.6313,106000002.0
2006-05-11 20:08:00,0.63132,0.63136,0.63124,0.63124,70700000.0
2006-05-11 20:09:00,0.63132,0.63152,0.63116,0.63134,151900000.0
2006-05-11 20:10:00,0.63125,0.63135,0.63125,0.63135,158900001.0
2006-05-11 20:11:00,0.6313,0.63132,0.6313,0.63132,43100000.0
2006-05-11 20:12:00,0.63135,0.63135,0.63125,0.6313,89200001.0
2006-05-11 20:13:00,0.63138,0.6314,0.63105,0.6313,102899998.0
2006-05-11 20:14:00,0.63138,0.6314,0.6313,0.6314,117700000.0
2006-05-11 20:15:00,0.6313,0.63135,0.6313,0.63135,65899998.0
2006-05-11 20:16:00,0.63135,0.63145,0.63125,0.63125,394599998.0
2006-05-11 20:17:00,0.63122,0.63138,0.63122,0.63135,238399998.0
2006-05-11 20:18:00,0.63132,0.63135,0.63127,0.63135,129200000.0
2006-05-11 20:19:00,0.63138,0.63153,0.63138,0.63153,85500000.0
2006-05-11 20:20:00,0.63156,0.63156,0.63133,0.63136,40100000.0
2006-05-11 20:21:00,0.63137,0.63147,0.63136,0.63147,72400001.0
2006-05-11 20:22:00,0.63148,0.63148,0.6313,0.6314,146600002.0
2006-05-11 20:23:00,0.6314,0.63149,0.63131,0.63149,87700000.0
2006-05-11 20:24:00,0.63141,0.63141,0.63108,0.63138,76200000.0
2006-05-11 20:25:00,0.63142,0.63147,0.63135,0.6314,70900000.0
2006-05-11 20:26:00,0.63142,0.63147,0.63132,0.63139,78800000.0
2006-05-11 20:27:00,0.6314,0.63145,0.63138,0.63142,84300000.0
2006-05-11 20:28:00,0.6314,0.6314,0.63135,0.6314,52500000.0
2006-05-11 20:29:00,0.6314,0.63145,0.63135,0.6314,305299999.0
2006-05-11 20:30:00,0.6313,0.63145,0.6313,0.6314,293800003.0
2006-05-11 20:31:00,0.63141,0.63141,0.63123,0.63131,171500000.0
2006-05-11 20:32:00,0.63119,0.63133,0.63119,0.6313,122499999.0
2006-05-11 20:33:00,0.6313,0.63138,0.63125,0.63128,195100003.0
2006-05-11 20:34:00,0.63133,0.63133,0.63121,0.63126,137100001.0
2006-05-11 20:35:00,0.63129,0.63134,0.63122,0.63129,26400000.0
2006-05-11 20:36:00,0.63129,0.63142,0.63117,0.63117,176500002.0
2006-05-11 20:37:00,0.63118,0.63135,0.63115,0.6312,218600000.0
2006-05-11 20:38:00,0.63121,0.63128,0.63118,0.63128,185700000.0
2006-05-11 20:39:00,0.6313,0.63135,0.6313,0.63135,96600001.0
2006-05-11 20:40:00,0.6313,0.63146,0.63128,0.63135,160900000.0
2006-05-11 20:41:00,0.63135,0.6314,0.6313,0.6314,140299999.0
2006-05-11 20:42:00,0.63135,0.63137,0.63126,0.6313,39000000.0
2006-05-11 20:43:00,0.6313,0.6314,0.6313,0.6313,121300000.0
2006-05-11 20:44:00,0.63125,0.63135,0.63125,0.63135,36600000.0
2006-05-11 20:45:00,0.63131,0.63137,0.63125,0.63129,70200000.0
2006-05-11 20:46:00,0.63137,0.63137,0.63122,0.63122,44600000.0
2006-05-11 20:47:00,0.63131,0.6314,0.63131,0.63134,85900001.0
2006-05-11 20:48:00,0.63125,0.63135,0.63125,0.63125,48200000.0
2006-05-11 20:49:00,0.63125,0.63135,0.6312,0.6313,115399999.0
2006-05-11 20:50:00,0.6313,0.63132,0.63122,0.63125,139499998.0
2006-05-11 20:51:00,0.63125,0.63135,0.63125,0.6313,65500000.0
2006-05-11 20:52:00,0.63128,0.63137,0.63117,0.63117,94800001.0
2006-05-11 20:53:00,0.63125,0.63125,0.63108,0.63108,367000004.0
2006-05-11 20:54:00,0.63106,0.63118,0.63102,0.63118,208100002.0
2006-05-11 20:55:00,0.6311,0.63115,0.6311,0.63115,18300000.0
2006-05-11 20:56:00,0.63113,0.63125,0.6309,0.63118,84700000.0
2006-05-11 20:57:00,0.63111,0.63111,0.63085,0.631,50900000.0
2006-05-11 20:58:00,0.63097,0.631,0.63044,0.63044,286799998.0
2006-05-11 20:59:00,0.6304,0.6305,0.63035,0.6304,184800000.0
2006-05-11 21:00:00,0.6304,0.63043,0.63035,0.6304,213200003.0
2006-05-11 21:01:00,0.6303,0.63042,0.6303,0.63042,110400002.0
2006-05-11 21:02:00,0.6304,0.63045,0.63038,0.6304,119400000.0
2006-05-11 21:03:00,0.63045,0.6305,0.63035,0.6305,155100000.0
2006-05-11 21:04:00,0.6304,0.63045,0.63035,0.63035,77300000.0
2006-05-11 21:05:00,0.63045,0.6305,0.63035,0.6304,103199999.0
2006-05-11 21:06:00,0.63035,0.6305,0.63035,0.6304,168499999.0
2006-05-11 21:07:00,0.63045,0.63045,0.6304,0.6304,85700000.0
2006-05-11 21:08:00,0.6304,0.63045,0.6303,0.6304,120699999.0
2006-05-11 21:09:00,0.6304,0.6305,0.63035,0.63045,181200001.0
2006-05-11 21:10:00,0.6304,0.63045,0.6304,0.63045,73400000.0
2006-05-11 21:11:00,0.6304,0.6304,0.6304,0.6304,29500000.0
2006-05-11 21:12:00,0.63035,0.63048,0.63035,0.63042,119899999.0
2006-05-11 21:13:00,0.63038,0.63043,0.63035,0.6304,87300000.0
2006-05-11 21:14:00,0.63045,0.63045,0.6304,0.6304,93999999.0
2006-05-11 21:15:00,0.6304,0.6305,0.63035,0.6304,156800001.0
2006-05-11 21:16:00,0.63045,0.63045,0.63028,0.63035,113400000.0
2006-05-11 21:17:00,0.63035,0.63045,0.63025,0.63045,211399999.0
2006-05-11 21:18:00,0.63045,0.63045,0.63035,0.63042,136899998.0
2006-05-11 21:19:00,0.63045,0.63045,0.63035,0.6304,102499999.0
2006-05-11 21:20:00,0.63045,0.6305,0.6303,0.63035,265499997.0
2006-05-11 21:21:00,0.63045,0.63045,0.63035,0.63045,96500000.0
2006-05-11 21:22:00,0.63045,0.63045,0.63035,0.6304,105200000.0
2006-05-11 21:23:00,0.63035,0.63045,0.63035,0.63045,100400001.0
2006-05-11 21:24:00,0.63045,0.63045,0.63035,0.6304,86400000.0
2006-05-11 21:25:00,0.6304,0.63045,0.6304,0.63045,142899999.0
2006-05-11 21:26:00,0.63038,0.63045,0.63035,0.63045,118299999.0
2006-05-11 21:27:00,0.6304,0.63045,0.63035,0.63045,92399998.0
2006-05-11 21:28:00,0.63045,0.63045,0.6304,0.6304,43800000.0
2006-05-11 21:29:00,0.6304,0.63045,0.63025,0.63035,158099999.0
2006-05-11 21:30:00,0.63042,0.6305,0.63035,0.63045,168000002.0
2006-05-11 21:31:00,0.63045,0.63045,0.6304,0.6304,28699999.0
2006-05-11 21:32:00,0.6304,0.63045,0.63035,0.63045,39300000.0
2006-05-11 21:33:00,0.63045,0.63045,0.6304,0.63045,69300000.0
2006-05-11 21:34:00,0.63045,0.63045,0.63032,0.63032,131800001.0
2006-05-11 21:35:00,0.6304,0.63045,0.63038,0.6304,177600000.0
2006-05-11 21:36:00,0.6304,0.6305,0.63033,0.63045,244099999.0
2006-05-11 21:37:00,0.63042,0.6305,0.6304,0.63045,108299999.0
2006-05-11 21:38:00,0.63045,0.6305,0.6304,0.63042,107200000.0
2006-05-11 21:39:00,0.6304,0.63045,0.6303,0.63042,81200000.0
2006-05-11 21:40:00,0.63045,0.6305,0.6303,0.63048,212700000.0
2006-05-11 21:41:00,0.6304,0.63045,0.63035,0.63045,174600000.0
2006-05-11 21:42:00,0.63042,0.63045,0.6304,0.6304,93199999.0
2006-05-11 21:43:00,0.6304,0.6305,0.63035,0.63035,56500000.0
2006-05-11 21:44:00,0.63045,0.63045,0.63025,0.63025,27100000.0
2006-05-11 21:45:00,0.6304,0.63045,0.63033,0.6304,106799998.0
2006-05-11 21:46:00,0.63038,0.63045,0.63037,0.63037,87399999.0
2006-05-11 21:47:00,0.6304,0.63045,0.6304,0.63045,64300000.0
2006-05-11 21:48:00,0.63045,0.63045,0.63045,0.63045,68599998.0
2006-05-11 21:49:00,0.6304,0.63045,0.6303,0.63038,89500000.0
2006-05-11 21:50:00,0.63045,0.6305,0.63035,0.63042,77000000.0
2006-05-11 21:51:00,0.6304,0.63045,0.63038,0.63045,97300000.0
2006-05-11 21:52:00,0.6304,0.63055,0.63037,0.63045,92800002.0
2006-05-11 21:53:00,0.63035,0.63045,0.63035,0.63045,58200000.0
2006-05-11 21:54:00,0.63045,0.63045,0.63035,0.6304,91400000.0
2006-05-11 21:55:00,0.6304,0.63045,0.63038,0.6304,54200001.0
2006-05-11 21:56:00,0.63045,0.63045,0.63035,0.63035,107600000.0
2006-05-11 21:57:00,0.6304,0.63045,0.6303,0.63042,156500000.0
2006-05-11 21:58:00,0.6304,0.63045,0.6304,0.63045,46900000.0
2006-05-11 21:59:00,0.6304,0.6305,0.6304,0.6304,126299999.0
2006-05-11 22:00:00,0.6304,0.63045,0.63035,0.63045,110500001.0
2006-05-11 22:01:00,0.63042,0.63045,0.63035,0.6304,62900000.0
2006-05-11 22:02:00,0.63045,0.63045,0.6304,0.6304,59600000.0
2006-05-11 22:03:00,0.63045,0.63045,0.63043,0.63043,61500001.0
2006-05-11 22:04:00,0.6304,0.63045,0.63035,0.6304,84800000.0
2006-05-11 22:05:00,0.63035,0.6305,0.63035,0.63038,129800000.0
2006-05-11 22:06:00,0.63025,0.63055,0.63025,0.6304,120100001.0
2006-05-11 22:07:00,0.6304,0.63045,0.63035,0.63035,97900000.0
2006-05-11 22:08:00,0.6304,0.63055,0.63035,0.63055,65400001.0
2006-05-11 22:09:00,0.63045,0.63045,0.63035,0.63038,44500000.0
2006-05-11 22:10:00,0.6304,0.63045,0.63035,0.6304,67900000.0
2006-05-11 22:11:00,0.63032,0.63045,0.63032,0.63045,76500001.0
2006-05-11 22:12:00,0.6304,0.63045,0.63033,0.63038,91300001.0
2006-05-11 22:13:00,0.6305,0.6305,0.63035,0.6304,84599999.0
2006-05-11 22:14:00,0.63045,0.63045,0.6303,0.63042,119500002.0
2006-05-11 22:15:00,0.63042,0.63045,0.63035,0.6304,109400000.0
2006-05-11 22:16:00,0.63038,0.63048,0.63038,0.6304,57100000.0
2006-05-11 22:17:00,0.63045,0.63045,0.63035,0.63045,78600001.0
2006-05-11 22:18:00,0.63045,0.63045,0.6303,0.6303,86700001.0
2006-05-11 22:19:00,0.6304,0.6305,0.6303,0.6304,92799998.0
2006-05-11 22:20:00,0.63045,0.63045,0.6304,0.6304,76600000.0
2006-05-11 22:21:00,0.63045,0.63045,0.63035,0.6304,120800000.0
2006-05-11 22:22:00,0.63048,0.63048,0.63035,0.63035,51800000.0
2006-05-11 22:23:00,0.63035,0.6305,0.63035,0.63045,72899999.0
2006-05-11 22:24:00,0.63035,0.63045,0.63033,0.63045,158299999.0
2006-05-11 22:25:00,0.63035,0.63045,0.63035,0.6304,94000000.0
2006-05-11 22:26:00,0.6304,0.63045,0.63038,0.63045,126000000.0
2006-05-11 22:27:00,0.63035,0.6305,0.63035,0.6305,109100000.0
2006-05-11 22:28:00,0.6303,0.63042,0.6303,0.63042,81700001.0
2006-05-11 22:29:00,0.6304,0.63045,0.6304,0.6304,34299999.0
2006-05-11 22:30:00,0.63045,0.6305,0.6304,0.63045,186400000.0
2006-05-11 22:31:00,0.63045,0.63045,0.63032,0.63032,85599999.0
2006-05-11 22:32:00,0.63045,0.63045,0.63045,0.63045,28700000.0
2006-05-11 22:33:00,0.6304,0.63045,0.6304,0.63045,94300000.0
2006-05-11 22:34:00,0.6304,0.63045,0.63015,0.63042,152699998.0
2006-05-11 22:35:00,0.63047,0.63047,0.63038,0.63038,64300000.0
2006-05-11 22:36:00,0.6304,0.63045,0.63035,0.6304,85900001.0
2006-05-11 22:37:00,0.6304,0.6304,0.63035,0.6304,112600001.0
2006-05-11 22:38:00,0.6303,0.6304,0.63015,0.6304,103299999.0
2006-05-11 22:39:00,0.6304,0.63045,0.6304,0.63045,34100000.0
2006-05-11 22:40:00,0.6304,0.63045,0.6303,0.63035,117900000.0
2006-05-11 22:41:00,0.6304,0.6304,0.63038,0.6304,63000000.0
2006-05-11 22:42:00,0.6304,0.63048,0.63035,0.63048,105100000.0
2006-05-11 22:43:00,0.6304,0.6305,0.63025,0.6304,151800004.0
2006-05-11 22:44:00,0.63045,0.63048,0.63032,0.63032,148099998.0
2006-05-11 22:45:00,0.6304,0.6305,0.63035,0.6304,146899998.0
2006-05-11 22:46:00,0.63042,0.63045,0.6302,0.63035,190500000.0
2006-05-11 22:47:00,0.63035,0.63045,0.63035,0.63043,52900000.0
2006-05-11 22:48:00,0.63038,0.6305,0.63025,0.6304,107299999.0
2006-05-11 22:49:00,0.6304,0.6304,0.6304,0.6304,38700000.0
2006-05-11 22:50:00,0.63045,0.63045,0.63015,0.6304,197600000.0
2006-05-11 22:51:00,0.6304,0.63045,0.63032,0.63035,228500000.0
2006-05-11 22:52:00,0.63042,0.63042,0.63035,0.6304,119400002.0
2006-05-11 22:53:00,0.63045,0.63045,0.63035,0.63045,84799999.0
2006-05-11 22:54:00,0.63043,0.63045,0.63035,0.63035,100600000.0
2006-05-11 22:55:00,0.63035,0.6305,0.63035,0.63035,112799998.0
2006-05-11 22:56:00,0.63045,0.63047,0.63035,0.6304,125699999.0
2006-05-11 22:57:00,0.6304,0.63055,0.63038,0.63043,105800000.0
2006-05-11 22:58:00,0.6304,0.6305,0.63035,0.6304,68700000.0
2006-05-11 22:59:00,0.63025,0.63045,0.6302,0.6302,179599999.0
2006-05-11 23:00:00,0.63033,0.63045,0.63025,0.6304,58700000.0
2006-05-11 23:01:00,0.62976,0.63028,0.62972,0.63002,129900000.0
2006-05-11 23:02:00,0.62988,0.63081,0.62988,0.63081,116899997.0
2006-05-11 23:03:00,0.63084,0.63085,0.63051,0.63073,35600000.0
2006-05-11 23:04:00,0.63086,0.63086,0.62982,0.63053,141899998.0
2006-05-11 23:05:00,0.63077,0.63087,0.63036,0.63046,79600000.0
2006-05-11 23:06:00,0.63042,0.63058,0.63027,0.63027,147099996.0
2006-05-11 23:07:00,0.63012,0.63023,0.62989,0.63023,133399998.0
2006-05-11 23:08:00,0.63036,0.63062,0.63029,0.63058,98700001.0
2006-05-11 23:09:00,0.63067,0.63073,0.62969,0.62969,78799998.0
2006-05-11 23:10:00,0.62973,0.63044,0.62973,0.63034,91200000.0
2006-05-11 23:11:00,0.63044,0.63061,0.63034,0.63037,89100000.0
2006-05-11 23:12:00,0.63039,0.6306,0.63033,0.63046,110299999.0
2006-05-11 23:13:00,0.63033,0.63047,0.63012,0.63041,97199998.0
2006-05-11 23:14:00,0.63011,0.63038,0.62994,0.62996,84299999.0
2006-05-11 23:15:00,0.62989,0.63022,0.62988,0.63015,62200000.0
2006-05-11 23:16:00,0.62993,0.63018,0.62981,0.63018,166300000.0
2006-05-11 23:17:00,0.63015,0.63019,0.62955,0.62955,70500001.0
2006-05-11 23:18:00,0.62963,0.62998,0.62963,0.62995,120200001.0
2006-05-11 23:19:00,0.62994,0.6302,0.62994,0.6302,148100003.0
2006-05-11 23:20:00,0.63027,0.63028,0.6301,0.6301,97199998.0
2006-05-11 23:21:00,0.63001,0.63022,0.6294,0.6294,153700001.0
2006-05-11 23:22:00,0.6295,0.62979,0.62947,0.62977,122299998.0
2006-05-11 23:23:00,0.62981,0.62987,0.62939,0.62953,133799997.0
2006-05-11 23:24:00,0.62959,0.62972,0.62948,0.62966,146600000.0
2006-05-11 23:25:00,0.62973,0.62976,0.62964,0.62972,88500000.0
2006-05-11 23:26:00,0.62965,0.62986,0.62964,0.62986,89299999.0
2006-05-11 23:27:00,0.62976,0.62976,0.62955,0.62972,99800001.0
2006-05-11 23:28:00,0.62985,0.62996,0.62985,0.62996,84500002.0
2006-05-11 23:29:00,0.62986,0.62998,0.6297,0.62985,71800000.0
2006-05-11 23:30:00,0.62978,0.62984,0.62954,0.62954,66899999.0
2006-05-11 23:31:00,0.63033,0.63033,0.62956,0.62956,47700000.0
2006-05-11 23:32:00,0.62942,0.62942,0.6293,0.62941,112700001.0
2006-05-11 23:33:00,0.62932,0.62943,0.62932,0.62938,89299999.0
2006-05-11 23:34:00,0.62937,0.62939,0.62931,0.62939,45000000.0
2006-05-11 23:35:00,0.62948,0.62948,0.62935,0.62945,61300000.0
2006-05-11 23:36:00,0.62932,0.6294,0.62925,0.62935,156599999.0
2006-05-11 23:37:00,0.62927,0.62931,0.62927,0.62927,84199999.0
2006-05-11 23:38:00,0.62925,0.62942,0.62916,0.62921,79199998.0
2006-05-11 23:39:00,0.62906,0.62921,0.62906,0.62915,98799999.0
2006-05-11 23:40:00,0.62927,0.62929,0.6292,0.62923,49199999.0
2006-05-11 23:41:00,0.62925,0.62925,0.62915,0.62925,19100000.0
2006-05-11 23:42:00,0.62919,0.62926,0.62919,0.62926,23100000.0
2006-05-11 23:43:00,0.62935,0.62935,0.62925,0.62935,32100000.0
2006-05-11 23:44:00,0.62935,0.62935,0.6293,0.6293,23600000.0
2006-05-11 23:45:00,0.6294,0.6294,0.62925,0.6293,53300001.0
2006-05-11 23:46:00,0.6293,0.6294,0.62927,0.62928,164800001.0
2006-05-11 23:47:00,0.62925,0.62925,0.62917,0.62917,35199999.0
2006-05-11 23:48:00,0.62915,0.6292,0.62915,0.62915,53800000.0
2006-05-11 23:49:00,0.62925,0.62925,0.62915,0.6292,82400002.0
2006-05-11 23:50:00,0.62915,0.62925,0.62915,0.62925,55799999.0
2006-05-11 23:51:00,0.6292,0.62925,0.62912,0.62925,38800000.0
2006-05-11 23:52:00,0.62915,0.6293,0.62915,0.62922,122600002.0
2006-05-11 23:53:00,0.62918,0.62925,0.62915,0.6292,66899999.0
2006-05-11 23:54:00,0.6292,0.6293,0.6291,0.62925,96400000.0
2006-05-11 23:55:00,0.62925,0.62925,0.62917,0.62917,124800000.0
2006-05-11 23:56:00,0.62925,0.62925,0.62915,0.6292,105000001.0
2006-05-11 23:57:00,0.6292,0.62925,0.6292,0.6292,139299997.0
2006-05-11 23:58:00,0.6292,0.62925,0.62915,0.62925,59399999.0
2006-05-11 23:59:00,0.62918,0.62935,0.62918,0.62925,102199999.0
2006-05-12 00:00:00,0.62935,0.62935,0.6293,0.6293,65400000.0
2006-05-12 00:01:00,0.6293,0.62935,0.62925,0.62925,73400000.0
2006-05-12 00:02:00,0.6293,0.6294,0.62927,0.6293,74600000.0
2006-05-12 00:03:00,0.6293,0.62935,0.62925,0.62935,56600000.0
2006-05-12 00:04:00,0.62932,0.62932,0.62919,0.62927,90000001.0
2006-05-12 00:05:00,0.6293,0.6293,0.62914,0.62914,56100001.0
2006-05-12 00:06:00,0.6292,0.62925,0.6292,0.62925,68899998.0
2006-05-12 00:07:00,0.62921,0.62933,0.62921,0.62929,74900000.0
2006-05-12 00:08:00,0.62925,0.62935,0.62925,0.62935,91900000.0
2006-05-12 00:09:00,0.6293,0.62935,0.62925,0.62935,62899999.0
2006-05-12 00:10:00,0.62922,0.62942,0.62922,0.62942,78500001.0
2006-05-12 00:11:00,0.6294,0.62945,0.62933,0.62942,124800002.0
2006-05-12 00:12:00,0.62945,0.62945,0.6294,0.62942,32599999.0
2006-05-12 00:13:00,0.62945,0.6295,0.62938,0.6295,89799999.0
2006-05-12 00:14:00,0.62941,0.62946,0.6292,0.62938,47400000.0
2006-05-12 00:15:00,0.62932,0.62935,0.62932,0.62935,34300000.0
2006-05-12 00:16:00,0.62935,0.62935,0.62925,0.6293,84800000.0
2006-05-12 00:17:00,0.6293,0.6294,0.62925,0.62935,74199999.0
2006-05-12 00:18:00,0.62935,0.62935,0.6292,0.6293,86500000.0
2006-05-12 00:19:00,0.6293,0.6294,0.6293,0.6294,53299999.0
2006-05-12 00:20:00,0.62934,0.6295,0.62934,0.6295,100999999.0
2006-05-12 00:21:00,0.62946,0.62957,0.62946,0.6295,101300000.0
2006-05-12 00:22:00,0.62941,0.62952,0.62941,0.62952,52800000.0
2006-05-12 00:23:00,0.62952,0.62954,0.62943,0.62943,56000000.0
2006-05-12 00:24:00,0.62955,0.62955,0.62945,0.62947,84200001.0
2006-05-12 00:25:00,0.62945,0.62945,0.62921,0.62924,130499999.0
2006-05-12 00:26:00,0.6293,0.6293,0.6293,0.6293,24700000.0
2006-05-12 00:27:00,0.62928,0.62935,0.62923,0.62927,41599999.0
2006-05-12 00:28:00,0.62912,0.62941,0.62912,0.62935,130400001.0
2006-05-12 00:29:00,0.6293,0.6293,0.62927,0.6293,24000000.0
2006-05-12 00:30:00,0.62945,0.62949,0.62923,0.62923,56899999.0
2006-05-12 00:31:00,0.62942,0.62951,0.62942,0.62948,69200001.0
2006-05-12 00:32:00,0.62952,0.62955,0.6295,0.6295,107200001.0
2006-05-12 00:33:00,0.62955,0.62955,0.6294,0.6294,114499999.0
2006-05-12 00:34:00,0.62955,0.62955,0.6295,0.62955,37900000.0
2006-05-12 00:35:00,0.62945,0.62953,0.62927,0.62934,67800000.0
2006-05-12 00:36:00,0.62935,0.62938,0.62927,0.62928,61099999.0
2006-05-12 00:37:00,0.62945,0.62945,0.62925,0.62932,161099999.0
2006-05-12 00:38:00,0.62935,0.62935,0.62925,0.62935,70400001.0
2006-05-12 00:39:00,0.62937,0.62944,0.62932,0.62944,145199999.0
2006-05-12 00:40:00,0.6294,0.62945,0.62938,0.6294,96099999.0
2006-05-12 00:41:00,0.62945,0.62945,0.62925,0.6294,89300001.0
2006-05-12 00:42:00,0.62938,0.62945,0.62938,0.6294,58300001.0
2006-05-12 00:43:00,0.62945,0.62945,0.62935,0.62938,51200000.0
2006-05-12 00:44:00,0.62948,0.62953,0.62944,0.62944,72300000.0
2006-05-12 00:45:00,0.62945,0.62955,0.62945,0.6295,58500000.0
2006-05-12 00:46:00,0.6295,0.6295,0.6295,0.6295,60900000.0
2006-05-12 00:47:00,0.62955,0.62955,0.6295,0.6295,48500000.0
2006-05-12 00:48:00,0.62955,0.6296,0.6295,0.62955,83100000.0
2006-05-12 00:49:00,0.6295,0.62955,0.62945,0.62955,57900000.0
2006-05-12 00:50:00,0.6295,0.6295,0.62937,0.62948,73600003.0
2006-05-12 00:51:00,0.62939,0.62941,0.62933,0.62933,45100001.0
2006-05-12 00:52:00,0.6293,0.62938,0.62925,0.62932,70800001.0
2006-05-12 00:53:00,0.6293,0.62942,0.62926,0.62942,104299999.0
2006-05-12 00:54:00,0.6294,0.62945,0.62933,0.62945,177800002.0
2006-05-12 00:55:00,0.62945,0.62945,0.62942,0.62945,80400000.0
2006-05-12 00:56:00,0.62945,0.62945,0.6294,0.62943,50200001.0
2006-05-12 00:57:00,0.62935,0.62943,0.62935,0.6294,65100001.0
2006-05-12 00:58:00,0.6294,0.62945,0.62935,0.62945,114600002.0
2006-05-12 00:59:00,0.62938,0.62945,0.62935,0.6294,89400003.0
2006-05-12 01:00:00,0.62935,0.62945,0.62935,0.6294,32700000.0
2006-05-12 01:01:00,0.62944,0.62956,0.62944,0.62956,31800001.0
2006-05-12 01:02:00,0.62955,0.62955,0.6295,0.6295,19900000.0
2006-05-12 01:03:00,0.62956,0.62964,0.62956,0.62962,75299999.0
2006-05-12 01:04:00,0.62974,0.62989,0.62966,0.62989,77699999.0
2006-05-12 01:05:00,0.62987,0.62987,0.6298,0.6298,26300000.0
2006-05-12 01:06:00,0.6299,0.63002,0.62985,0.62995,35900000.0
2006-05-12 01:07:00,0.62993,0.62993,0.62978,0.62978,80099999.0
2006-05-12 01:08:00,0.62986,0.63001,0.62986,0.63001,18399999.0
2006-05-12 01:09:00,0.63033,0.63048,0.63033,0.63048,102800002.0
2006-05-12 01:10:00,0.63048,0.63072,0.63048,0.63072,43600000.0
2006-05-12 01:11:00,0.63087,0.63096,0.63076,0.63082,92799998.0
2006-05-12 01:12:00,0.63087,0.63092,0.63078,0.63081,78100000.0
2006-05-12 01:13:00,0.63089,0.631,0.63088,0.63099,112500000.0
2006-05-12 01:14:00,0.63087,0.63091,0.63079,0.63079,90899999.0
2006-05-12 01:15:00,0.63085,0.63085,0.63085,0.63085,27100000.0
2006-05-12 01:16:00,0.63084,0.63096,0.63084,0.63096,40500000.0
2006-05-12 01:17:00,0.63121,0.63134,0.63121,0.63134,24600000.0
2006-05-12 01:18:00,0.63161,0.63212,0.63149,0.63203,155300000.0
2006-05-12 01:19:00,0.63197,0.63198,0.63162,0.63162,74800001.0
2006-05-12 01:20:00,0.63145,0.63151,0.63139,0.63141,77600000.0
2006-05-12 01:21:00,0.63134,0.63147,0.63134,0.63147,38600000.0
2006-05-12 01:22:00,0.63138,0.63145,0.63138,0.63142,58999999.0
2006-05-12 01:23:00,0.63133,0.63134,0.63122,0.63134,137100000.0
2006-05-12 01:24:00,0.63133,0.6314,0.63124,0.6314,83800000.0
2006-05-12 01:25:00,0.63139,0.63139,0.63132,0.63139,70900002.0
2006-05-12 01:26:00,0.63139,0.63172,0.63137,0.63172,144699999.0
2006-05-12 01:27:00,0.6318,0.63222,0.6318,0.63207,84700000.0
2006-05-12 01:28:00,0.63209,0.63226,0.63205,0.63223,135600001.0
2006-05-12 01:29:00,0.63236,0.63263,0.63236,0.63258,62500000.0
2006-05-12 01:30:00,0.63262,0.63277,0.63262,0.63271,50400000.0
2006-05-12 01:31:00,0.63273,0.63275,0.63265,0.63273,70599999.0
2006-05-12 01:32:00,0.63264,0.63268,0.63262,0.63262,70200000.0
2006-05-12 01:33:00,0.63254,0.63257,0.63242,0.63246,42299999.0
2006-05-12 01:34:00,0.63257,0.63257,0.63244,0.63245,79999998.0
2006-05-12 01:35:00,0.63239,0.63243,0.63235,0.63235,85600000.0
2006-05-12 01:36:00,0.63237,0.63237,0.63223,0.63225,68899999.0
2006-05-12 01:37:00,0.6323,0.63235,0.63227,0.6323,62299999.0
2006-05-12 01:38:00,0.63237,0.63237,0.6323,0.6323,12800000.0
2006-05-12 01:39:00,0.63226,0.63226,0.63215,0.63215,90700001.0
2006-05-12 01:40:00,0.63225,0.63225,0.63192,0.63192,126300001.0
2006-05-12 01:41:00,0.63201,0.63201,0.63172,0.63172,41300000.0
2006-05-12 01:42:00,0.63184,0.63189,0.63179,0.6318,58400000.0
2006-05-12 01:43:00,0.63182,0.63184,0.63177,0.6318,59700000.0
2006-05-12 01:44:00,0.63183,0.63183,0.63172,0.63175,36700000.0
2006-05-12 01:45:00,0.63176,0.63182,0.63169,0.63177,70300000.0
2006-05-12 01:46:00,0.6317,0.63185,0.6317,0.6317,92100001.0
2006-05-12 01:47:00,0.63175,0.63175,0.63165,0.63165,76799999.0
2006-05-12 01:48:00,0.63166,0.63168,0.63151,0.63154,59800000.0
2006-05-12 01:49:00,0.63152,0.63155,0.63145,0.6315,75300000.0
2006-05-12 01:50:00,0.63155,0.63157,0.63135,0.63148,38300000.0
2006-05-12 01:51:00,0.63146,0.6316,0.63146,0.63155,83200000.0
2006-05-12 01:52:00,0.6315,0.63152,0.63147,0.63152,55700001.0
2006-05-12 01:53:00,0.63154,0.63156,0.63142,0.63147,88399998.0
2006-05-12 01:54:00,0.63145,0.63155,0.6314,0.63155,84200000.0
2006-05-12 01:55:00,0.6315,0.63155,0.63135,0.63145,130099998.0
2006-05-12 01:56:00,0.63156,0.63161,0.63149,0.63149,75299999.0
2006-05-12 01:57:00,0.63141,0.63148,0.6313,0.6313,96199999.0
2006-05-12 01:58:00,0.63125,0.63144,0.63125,0.63144,45400000.0
2006-05-12 01:59:00,0.63136,0.63136,0.63124,0.63127,112900000.0
2006-05-12 02:00:00,0.63133,0.63136,0.63128,0.63132,72099999.0
2006-05-12 02:01:00,0.63125,0.63125,0.63092,0.63092,68600001.0
2006-05-12 02:02:00,0.63081,0.63086,0.63078,0.63084,138899999.0
2006-05-12 02:03:00,0.63075,0.63092,0.63074,0.63086,104800000.0
2006-05-12 02:04:00,0.63103,0.63111,0.63091,0.63105,97300000.0
2006-05-12 02:05:00,0.63104,0.6312,0.63101,0.6312,55899999.0
2006-05-12 02:06:00,0.6312,0.63125,0.6312,0.63122,89400000.0
2006-05-12 02:07:00,0.63113,0.63118,0.63109,0.63118,47300000.0
2006-05-12 02:08:00,0.63108,0.63131,0.63108,0.63131,54500000.0
2006-05-12 02:09:00,0.63141,0.63158,0.63141,0.63157,70300000.0
2006-05-12 02:10:00,0.63166,0.63178,0.63165,0.63171,77200001.0
2006-05-12 02:11:00,0.63181,0.63184,0.63157,0.63162,149999998.0
2006-05-12 02:12:00,0.63154,0.63178,0.63154,0.63178,51600000.0
2006-05-12 02:13:00,0.63176,0.63186,0.63169,0.63169,57500000.0
2006-05-12 02:14:00,0.6317,0.63178,0.63162,0.63176,103100000.0
2006-05-12 02:15:00,0.63175,0.6319,0.63175,0.63178,118899997.0
2006-05-12 02:16:00,0.63168,0.63168,0.63134,0.63134,58900002.0
2006-05-12 02:17:00,0.6313,0.63135,0.6313,0.63135,20700000.0
2006-05-12 02:18:00,0.63128,0.63154,0.63128,0.6315,68599999.0
2006-05-12 02:19:00,0.63152,0.63165,0.63147,0.63148,72100000.0
2006-05-12 02:20:00,0.63145,0.63145,0.63112,0.63113,95900003.0
2006-05-12 02:21:00,0.63111,0.63122,0.63111,0.63122,100600000.0
2006-05-12 02:22:00,0.6312,0.6312,0.63096,0.63111,65400000.0
2006-05-12 02:23:00,0.63103,0.63126,0.63103,0.63111,146699999.0
2006-05-12 02:24:00,0.63118,0.63119,0.6311,0.63113,95199999.0
2006-05-12 02:25:00,0.63113,0.63113,0.63095,0.63105,56299999.0
2006-05-12 02:26:00,0.63119,0.63139,0.63119,0.63127,34300000.0
2006-05-12 02:27:00,0.63144,0.63144,0.63136,0.63136,6400000.0
2006-05-12 02:28:00,0.63155,0.63158,0.63153,0.63157,51100000.0
2006-05-12 02:29:00,0.63149,0.63149,0.63124,0.63128,71200000.0
2006-05-12 02:30:00,0.63135,0.63135,0.63127,0.63135,32700000.0
2006-05-12 02:31:00,0.63136,0.63147,0.63128,0.63147,68500000.0
2006-05-12 02:32:00,0.6314,0.63142,0.63137,0.63137,78100001.0
2006-05-12 02:33:00,0.63135,0.63135,0.6313,0.63135,17600000.0
2006-05-12 02:34:00,0.63124,0.63143,0.63123,0.63143,104100000.0
2006-05-12 02:35:00,0.63144,0.6315,0.63137,0.63137,121700002.0
2006-05-12 02:36:00,0.63137,0.6314,0.63126,0.63126,62900000.0
2006-05-12 02:37:00,0.63135,0.63135,0.6313,0.6313,62900000.0
2006-05-12 02:38:00,0.63135,0.63135,0.6313,0.6313,81100000.0
2006-05-12 02:39:00,0.6313,0.63145,0.6313,0.63135,34200000.0
2006-05-12 02:40:00,0.63127,0.63128,0.63109,0.63125,90000000.0
2006-05-12 02:41:00,0.6312,0.6312,0.63104,0.63104,27800001.0
2006-05-12 02:42:00,0.63118,0.63121,0.63117,0.63121,86900001.0
2006-05-12 02:43:00,0.6312,0.63125,0.6312,0.63125,32700000.0
2006-05-12 02:44:00,0.63125,0.63125,0.6312,0.6312,43799999.0
2006-05-12 02:45:00,0.6312,0.63125,0.63115,0.63115,72499998.0
2006-05-12 02:46:00,0.63115,0.63125,0.63115,0.63115,106500000.0
2006-05-12 02:47:00,0.63115,0.63124,0.63115,0.6312,45600000.0
2006-05-12 02:48:00,0.6311,0.6311,0.63095,0.63095,43099999.0
2006-05-12 02:49:00,0.63094,0.63102,0.63089,0.63092,49400000.0
2006-05-12 02:50:00,0.631,0.63101,0.6309,0.6309,93200000.0
2006-05-12 02:51:00,0.63088,0.63091,0.63074,0.63077,88800000.0
2006-05-12 02:52:00,0.63075,0.63087,0.6307,0.6307,106400000.0
2006-05-12 02:53:00,0.6307,0.6308,0.6307,0.6308,24600000.0
2006-05-12 02:54:00,0.63063,0.63079,0.63063,0.63077,88300001.0
2006-05-12 02:55:00,0.63075,0.63075,0.6307,0.6307,88399999.0
2006-05-12 02:56:00,0.63078,0.63086,0.63073,0.63073,73499999.0
2006-05-12 02:57:00,0.63065,0.6307,0.63065,0.6307,45400000.0
2006-05-12 02:58:00,0.6307,0.6308,0.63065,0.6307,103900000.0
2006-05-12 02:59:00,0.63073,0.63075,0.63065,0.63065,111800000.0
2006-05-12 03:00:00,0.63065,0.63072,0.63065,0.6307,58900000.0
2006-05-12 03:01:00,0.63052,0.63052,0.63001,0.63009,60800000.0
2006-05-12 03:02:00,0.63002,0.63027,0.63002,0.63024,59000000.0
2006-05-12 03:03:00,0.63019,0.63019,0.62981,0.62981,121000003.0
2006-05-12 03:04:00,0.62993,0.63001,0.62993,0.63,116100000.0
2006-05-12 03:05:00,0.62996,0.63007,0.62996,0.63004,152099997.0
2006-05-12 03:06:00,0.62997,0.6302,0.62997,0.6302,71300000.0
2006-05-12 03:07:00,0.63032,0.6305,0.63032,0.63041,153400001.0
2006-05-12 03:08:00,0.63038,0.63055,0.63038,0.63045,136099998.0
2006-05-12 03:09:00,0.63059,0.6308,0.63059,0.63069,78500001.0
2006-05-12 03:10:00,0.63069,0.63076,0.63053,0.63053,112700002.0
2006-05-12 03:11:00,0.6304,0.6304,0.63003,0.63003,83699998.0
2006-05-12 03:12:00,0.63007,0.63014,0.62996,0.63014,78500000.0
2006-05-12 03:13:00,0.63013,0.63013,0.6301,0.6301,46199999.0
2006-05-12 03:14:00,0.63005,0.63007,0.63001,0.63006,74499998.0
2006-05-12 03:15:00,0.62995,0.62997,0.62981,0.62987,62000000.0
2006-05-12 03:16:00,0.62992,0.62992,0.62979,0.62985,62799999.0
2006-05-12 03:17:00,0.62976,0.62976,0.62962,0.62962,61499999.0
2006-05-12 03:18:00,0.62969,0.62984,0.62969,0.6298,118700000.0
2006-05-12 03:19:00,0.62966,0.62987,0.62966,0.62974,89800002.0
2006-05-12 03:20:00,0.6298,0.62985,0.62973,0.6298,141600003.0
2006-05-12 03:21:00,0.62983,0.62992,0.62983,0.62992,19900000.0
2006-05-12 03:22:00,0.62985,0.62995,0.62985,0.6299,33400000.0
2006-05-12 03:23:00,0.6299,0.62995,0.6299,0.6299,77299998.0
2006-05-12 03:24:00,0.62995,0.62995,0.6299,0.62995,39900000.0
2006-05-12 03:25:00,0.62989,0.63003,0.62981,0.63003,80100000.0
2006-05-12 03:26:00,0.63006,0.63014,0.63005,0.63005,100400000.0
2006-05-12 03:27:00,0.63019,0.63023,0.63012,0.63023,91199997.0
2006-05-12 03:28:00,0.63017,0.63017,0.62997,0.62997,102500002.0
2006-05-12 03:29:00,0.63008,0.63025,0.63008,0.63025,82800000.0
2006-05-12 03:30:00,0.63028,0.63031,0.63009,0.63009,78200000.0
2006-05-12 03:31:00,0.6301,0.63027,0.63004,0.63027,126299999.0
2006-05-12 03:32:00,0.6303,0.63038,0.63026,0.63035,65999999.0
2006-05-12 03:33:00,0.63043,0.63047,0.63032,0.63032,72700000.0
2006-05-12 03:34:00,0.63035,0.63043,0.63033,0.63033,31200000.0
2006-05-12 03:35:00,0.6304,0.6304,0.6303,0.63035,139100001.0
2006-05-12 03:36:00,0.63021,0.63029,0.63021,0.63028,80400001.0
2006-05-12 03:37:00,0.63032,0.63032,0.63018,0.63018,103000001.0
2006-05-12 03:38:00,0.6302,0.63025,0.6302,0.63025,78500001.0
2006-05-12 03:39:00,0.63022,0.63022,0.63009,0.63017,73300000.0
2006-05-12 03:40:00,0.63015,0.63022,0.63015,0.63018,112900000.0
2006-05-12 03:41:00,0.63005,0.63022,0.63005,0.63022,111899999.0
2006-05-12 03:42:00,0.63015,0.63035,0.63015,0.63035,73200001.0
2006-05-12 03:43:00,0.63022,0.63031,0.63022,0.63028,85799997.0
2006-05-12 03:44:00,0.63035,0.63035,0.6303,0.6303,72800001.0
2006-05-12 03:45:00,0.6304,0.6304,0.6303,0.6303,23800001.0
2006-05-12 03:46:00,0.63037,0.63049,0.63024,0.63042,92200000.0
2006-05-12 03:47:00,0.63035,0.6304,0.63035,0.6304,22200000.0
2006-05-12 03:48:00,0.63035,0.63045,0.6303,0.63045,101399999.0
2006-05-12 03:49:00,0.63037,0.6305,0.63035,0.6305,78899998.0
2006-05-12 03:50:00,0.63045,0.63047,0.6304,0.6304,68200000.0
2006-05-12 03:51:00,0.63045,0.63045,0.6304,0.6304,83200000.0
2006-05-12 03:52:00,0.63045,0.63045,0.6304,0.63045,55000001.0
2006-05-12 03:53:00,0.6304,0.63042,0.63036,0.63036,40400000.0
2006-05-12 03:54:00,0.63032,0.63044,0.63032,0.63044,56400000.0
2006-05-12 03:55:00,0.63025,0.6303,0.6302,0.6303,84200000.0
2006-05-12 03:56:00,0.63021,0.63028,0.63021,0.63024,99200000.0
2006-05-12 03:57:00,0.63044,0.63046,0.63027,0.63038,56599999.0
2006-05-12 03:58:00,0.63035,0.63035,0.63025,0.6303,164800001.0
2006-05-12 03:59:00,0.63028,0.63035,0.63026,0.63033,66100000.0
2006-05-12 04:00:00,0.63035,0.63035,0.6303,0.63035,18900000.0
2006-05-12 04:01:00,0.63028,0.63028,0.63021,0.63028,49500001.0
2006-05-12 04:02:00,0.63028,0.63036,0.63024,0.63024,102199998.0
2006-05-12 04:03:00,0.6302,0.6302,0.63015,0.63015,135299999.0
2006-05-12 04:04:00,0.63022,0.63025,0.6302,0.6302,88099999.0
2006-05-12 04:05:00,0.63018,0.63029,0.6299,0.62998,41000000.0
2006-05-12 04:06:00,0.63005,0.63005,0.62995,0.63,161900002.0
2006-05-12 04:07:00,0.63004,0.63013,0.63001,0.63013,114500001.0
2006-05-12 04:08:00,0.63023,0.63023,0.62995,0.63,106699999.0
2006-05-12 04:09:00,0.6301,0.63015,0.6301,0.63015,29400000.0
2006-05-12 04:10:00,0.63007,0.6302,0.63005,0.6301,79300000.0
2006-05-12 04:11:00,0.6301,0.63015,0.6301,0.63015,72499999.0
2006-05-12 04:12:00,0.63012,0.63012,0.62998,0.63004,79700000.0
2006-05-12 04:13:00,0.63008,0.63012,0.63005,0.63006,68400000.0
2006-05-12 04:14:00,0.63013,0.63015,0.63,0.63,62200000.0
2006-05-12 04:15:00,0.6301,0.63022,0.63008,0.63022,101999998.0
2006-05-12 04:16:00,0.63017,0.63017,0.63001,0.63001,100899999.0
2006-05-12 04:17:00,0.63005,0.63005,0.62995,0.63,135899996.0
2006-05-12 04:18:00,0.63005,0.63005,0.63,0.63005,61300001.0
2006-05-12 04:19:00,0.62995,0.62995,0.62995,0.62995,41400000.0
2006-05-12 04:20:00,0.62993,0.62997,0.62991,0.62997,60800000.0
2006-05-12 04:21:00,0.63,0.63,0.62984,0.62985,112299999.0
2006-05-12 04:22:00,0.62985,0.63,0.62985,0.62985,97799999.0
2006-05-12 04:23:00,0.62992,0.62998,0.62989,0.62998,62799999.0
2006-05-12 04:24:00,0.63,0.63005,0.62995,0.62995,70100000.0
2006-05-12 04:25:00,0.6301,0.6301,0.63005,0.63005,22400000.0
2006-05-12 04:26:00,0.63,0.63005,0.62995,0.62995,71300001.0
2006-05-12 04:27:00,0.63005,0.63005,0.62995,0.63,42500000.0
2006-05-12 04:28:00,0.63007,0.63007,0.62988,0.62995,82200000.0
2006-05-12 04:29:00,0.62993,0.62993,0.62989,0.62989,64200001.0
2006-05-12 04:30:00,0.62982,0.62993,0.6298,0.62989,102600000.0
2006-05-12 04:31:00,0.62986,0.62997,0.62984,0.62989,103400000.0
2006-05-12 04:32:00,0.62985,0.63,0.62985,0.62993,70100000.0
2006-05-12 04:33:00,0.6299,0.62995,0.62987,0.6299,111299998.0
2006-05-12 04:34:00,0.62998,0.62998,0.62991,0.62993,66699999.0
2006-05-12 04:35:00,0.62985,0.63002,0.62983,0.63002,62999999.0
2006-05-12 04:36:00,0.62997,0.63,0.62986,0.63,47800000.0
2006-05-12 04:37:00,0.63,0.63,0.62995,0.62995,20000000.0
2006-05-12 04:38:00,0.63005,0.63005,0.62992,0.63005,28200000.0
2006-05-12 04:39:00,0.63005,0.6301,0.63,0.63005,93899998.0
2006-05-12 04:40:00,0.63005,0.63005,0.63,0.63,57800000.0
2006-05-12 04:41:00,0.63005,0.63005,0.62995,0.63,79400000.0
2006-05-12 04:42:00,0.63008,0.63011,0.63003,0.63011,115200000.0
2006-05-12 04:43:00,0.63012,0.63027,0.6301,0.63027,33300000.0
2006-05-12 04:44:00,0.63014,0.63016,0.63001,0.63006,66800000.0
2006-05-12 04:45:00,0.63007,0.63015,0.63007,0.63015,86099999.0
2006-05-12 04:46:00,0.63015,0.63015,0.63005,0.63005,162200000.0
2006-05-12 04:47:00,0.6301,0.63017,0.6301,0.6301,130099998.0
2006-05-12 04:48:00,0.6301,0.63015,0.63005,0.63015,90299999.0
2006-05-12 04:49:00,0.63013,0.63016,0.63,0.63005,110200001.0
2006-05-12 04:50:00,0.63012,0.63012,0.63005,0.6301,87400000.0
2006-05-12 04:51:00,0.6301,0.6301,0.63,0.63,64699999.0
2006-05-12 04:52:00,0.63005,0.6301,0.63005,0.6301,31100000.0
2006-05-12 04:53:00,0.63,0.6301,0.63,0.6301,15100000.0
2006-05-12 04:54:00,0.63005,0.6301,0.63,0.6301,76199998.0
2006-05-12 04:55:00,0.63018,0.63035,0.63018,0.63035,66599999.0
2006-05-12 04:56:00,0.63035,0.63045,0.63035,0.63038,122599999.0
2006-05-12 04:57:00,0.63035,0.63035,0.6301,0.6303,69199999.0
2006-05-12 04:58:00,0.63025,0.63035,0.63025,0.63025,113099998.0
2006-05-12 04:59:00,0.63035,0.63045,0.63025,0.63035,135699998.0
2006-05-12 05:00:00,0.63034,0.63035,0.63027,0.63035,86800000.0
2006-05-12 05:01:00,0.63035,0.63045,0.63025,0.63043,61800001.0
2006-05-12 05:02:00,0.63047,0.63047,0.6304,0.6304,26300000.0
2006-05-12 05:03:00,0.63045,0.63045,0.63033,0.63037,70199999.0
2006-05-12 05:04:00,0.63047,0.63058,0.63035,0.63042,147899999.0
2006-05-12 05:05:00,0.63037,0.63045,0.63031,0.63032,57700000.0
2006-05-12 05:06:00,0.6304,0.6304,0.6303,0.63035,52400000.0
2006-05-12 05:07:00,0.63035,0.6304,0.63027,0.63035,92300000.0
2006-05-12 05:08:00,0.63031,0.63043,0.63031,0.63036,60200000.0
2006-05-12 05:09:00,0.63035,0.63035,0.63025,0.63035,44699999.0
2006-05-12 05:10:00,0.6303,0.6303,0.6303,0.6303,22400000.0
2006-05-12 05:11:00,0.6303,0.63037,0.63025,0.63035,78100001.0
2006-05-12 05:12:00,0.63034,0.6305,0.63034,0.63044,23900000.0
2006-05-12 05:13:00,0.6305,0.63055,0.63038,0.6305,111000000.0
2006-05-12 05:14:00,0.6305,0.63055,0.63045,0.63055,78900001.0
2006-05-12 05:15:00,0.63054,0.6306,0.63054,0.6306,30300000.0
2006-05-12 05:16:00,0.63071,0.63094,0.63071,0.63094,81000001.0
2006-05-12 05:17:00,0.63154,0.63294,0.63154,0.63294,95599999.0
2006-05-12 05:18:00,0.63245,0.63245,0.63138,0.63162,61799999.0
2006-05-12 05:19:00,0.63177,0.63177,0.63165,0.63165,74199999.0
2006-05-12 05:20:00,0.6315,0.6315,0.63131,0.63131,75099999.0
2006-05-12 05:21:00,0.63138,0.63142,0.63124,0.63142,47899999.0
2006-05-12 05:22:00,0.63134,0.63178,0.63134,0.63178,81099999.0
2006-05-12 05:23:00,0.63177,0.63177,0.6315,0.63171,31100000.0
2006-05-12 05:24:00,0.63182,0.63182,0.63159,0.63168,165300001.0
2006-05-12 05:25:00,0.6316,0.63175,0.6316,0.63175,152199998.0
2006-05-12 05:26:00,0.6317,0.63173,0.63165,0.63173,114900000.0
2006-05-12 05:27:00,0.63166,0.63166,0.63136,0.63136,28400000.0
2006-05-12 05:28:00,0.63135,0.63135,0.63125,0.63135,73399999.0
2006-05-12 05:29:00,0.63125,0.63135,0.63114,0.63135,62199999.0
2006-05-12 05:30:00,0.63125,0.63125,0.6312,0.6312,74499998.0
2006-05-12 05:31:00,0.63125,0.63127,0.6312,0.63127,87299998.0
2006-05-12 05:32:00,0.63121,0.63133,0.63116,0.63126,70999998.0
2006-05-12 05:33:00,0.63132,0.63132,0.63114,0.63114,43900000.0
2006-05-12 05:34:00,0.63122,0.63125,0.63111,0.63116,66500000.0
2006-05-12 05:35:00,0.63115,0.63115,0.63107,0.63107,95799999.0
2006-05-12 05:36:00,0.63117,0.63117,0.63085,0.6311,50200001.0
2006-05-12 05:37:00,0.63115,0.63115,0.6311,0.6311,142799999.0
2006-05-12 05:38:00,0.6311,0.63115,0.63105,0.63115,160200002.0
2006-05-12 05:39:00,0.63107,0.63117,0.63107,0.63117,91800000.0
2006-05-12 05:40:00,0.63122,0.63122,0.63108,0.6311,115600001.0
2006-05-12 05:41:00,0.6311,0.63112,0.6311,0.6311,62499998.0
2006-05-12 05:42:00,0.63115,0.6312,0.63105,0.63115,90100000.0
2006-05-12 05:43:00,0.63107,0.63107,0.63093,0.63094,68699998.0
2006-05-12 05:44:00,0.63077,0.63077,0.63053,0.63053,61000001.0
2006-05-12 05:45:00,0.63047,0.63048,0.63025,0.63038,85199999.0
2006-05-12 05:46:00,0.63038,0.63062,0.63038,0.6306,81399999.0
2006-05-12 05:47:00,0.63068,0.63068,0.63044,0.63044,117100002.0
2006-05-12 05:48:00,0.6307,0.63079,0.6307,0.63079,28900000.0
2006-05-12 05:49:00,0.63077,0.63077,0.63051,0.63059,71200002.0
2006-05-12 05:50:00,0.6305,0.6306,0.63043,0.63043,77500001.0
2006-05-12 05:51:00,0.6306,0.63067,0.63055,0.63056,41200000.0
2006-05-12 05:52:00,0.63067,0.63071,0.6306,0.63065,66900000.0
2006-05-12 05:53:00,0.63069,0.63085,0.63069,0.6308,62500000.0
2006-05-12 05:54:00,0.63087,0.63107,0.63087,0.63095,40700000.0
2006-05-12 05:55:00,0.631,0.63105,0.6309,0.631,59600000.0
2006-05-12 05:56:00,0.63103,0.63106,0.63099,0.63102,47100000.0
2006-05-12 05:57:00,0.63095,0.6311,0.63095,0.63095,75799999.0
2006-05-12 05:58:00,0.631,0.631,0.631,0.631,30200000.0
2006-05-12 05:59:00,0.63115,0.63115,0.631,0.63105,43900000.0
2006-05-12 06:00:00,0.63095,0.631,0.63095,0.631,34100001.0
2006-05-12 06:01:00,0.63103,0.63103,0.63087,0.63095,101200002.0
2006-05-12 06:02:00,0.63095,0.631,0.63085,0.63095,34399999.0
2006-05-12 06:03:00,0.63095,0.63095,0.63095,0.63095,39399999.0
2006-05-12 06:04:00,0.631,0.631,0.63092,0.63092,42800000.0
2006-05-12 06:05:00,0.631,0.631,0.63095,0.631,149499999.0
2006-05-12 06:06:00,0.63095,0.63097,0.6309,0.63095,81299998.0
2006-05-12 06:07:00,0.63098,0.631,0.6309,0.63092,92400000.0
2006-05-12 06:08:00,0.63095,0.63105,0.63095,0.631,87699998.0
2006-05-12 06:09:00,0.63093,0.63102,0.63083,0.63102,104099999.0
2006-05-12 06:10:00,0.63103,0.63115,0.63095,0.63102,53500000.0
2006-05-12 06:11:00,0.63097,0.63105,0.63097,0.63105,19100000.0
2006-05-12 06:12:00,0.63105,0.63105,0.63095,0.63095,30199999.0
2006-05-12 06:13:00,0.631,0.63105,0.631,0.631,46900000.0
2006-05-12 06:14:00,0.631,0.63103,0.63097,0.63097,40000000.0
2006-05-12 06:15:00,0.63095,0.631,0.6309,0.631,66200000.0
2006-05-12 06:16:00,0.63097,0.63106,0.63075,0.63092,109299999.0
2006-05-12 06:17:00,0.63112,0.63126,0.63106,0.63106,55800000.0
2006-05-12 06:18:00,0.63091,0.63118,0.63091,0.63118,164500000.0
2006-05-12 06:19:00,0.63127,0.63133,0.63118,0.63118,91799999.0
2006-05-12 06:20:00,0.6312,0.63125,0.6312,0.63125,53900000.0
2006-05-12 06:21:00,0.6313,0.6313,0.63125,0.6313,36600000.0
2006-05-12 06:22:00,0.63122,0.63122,0.63113,0.63113,45400000.0
2006-05-12 06:23:00,0.63106,0.63106,0.63077,0.63098,59299999.0
2006-05-12 06:24:00,0.63105,0.63114,0.63101,0.6311,125399997.0
2006-05-12 06:25:00,0.6311,0.63118,0.63107,0.63107,70400000.0
2006-05-12 06:26:00,0.63107,0.63115,0.63107,0.6311,63099998.0
2006-05-12 06:27:00,0.6311,0.63115,0.63105,0.6311,85400001.0
2006-05-12 06:28:00,0.6311,0.63115,0.63105,0.63113,100900001.0
2006-05-12 06:29:00,0.6311,0.63112,0.63106,0.63108,69999999.0
2006-05-12 06:30:00,0.631,0.63108,0.63095,0.63095,37400000.0
2006-05-12 06:31:00,0.631,0.63105,0.63095,0.631,136400001.0
2006-05-12 06:32:00,0.63107,0.63113,0.63102,0.63112,90700000.0
2006-05-12 06:33:00,0.63093,0.63125,0.63093,0.63125,108400002.0
2006-05-12 06:34:00,0.6312,0.63125,0.63117,0.63117,25100000.0
2006-05-12 06:35:00,0.63117,0.63125,0.63115,0.63125,61000001.0
2006-05-12 06:36:00,0.63112,0.63128,0.63108,0.6311,69700000.0
2006-05-12 06:37:00,0.631,0.63112,0.631,0.63112,55899998.0
2006-05-12 06:38:00,0.6311,0.63113,0.63099,0.63103,71900001.0
2006-05-12 06:39:00,0.6311,0.6311,0.63103,0.63105,47799998.0
2006-05-12 06:40:00,0.63097,0.63115,0.63097,0.63115,28900000.0
2006-05-12 06:41:00,0.63119,0.6312,0.63113,0.63113,66300000.0
2006-05-12 06:42:00,0.63095,0.63115,0.63095,0.63115,54300000.0
2006-05-12 06:43:00,0.63113,0.63128,0.63113,0.63128,111799998.0
2006-05-12 06:44:00,0.63128,0.63141,0.63123,0.63141,150100000.0
2006-05-12 06:45:00,0.63144,0.63162,0.63144,0.63162,35100000.0
2006-05-12 06:46:00,0.63161,0.63161,0.63143,0.63154,115700001.0
2006-05-12 06:47:00,0.63151,0.63162,0.63148,0.6315,115900001.0
2006-05-12 06:48:00,0.6315,0.63157,0.63145,0.63157,77499998.0
2006-05-12 06:49:00,0.6315,0.6315,0.6315,0.6315,36799999.0
2006-05-12 06:50:00,0.63151,0.63151,0.63143,0.63151,78200001.0
2006-05-12 06:51:00,0.6316,0.6316,0.6315,0.6315,65600000.0
2006-05-12 06:52:00,0.6315,0.63155,0.63145,0.63155,104899999.0
2006-05-12 06:53:00,0.6315,0.6316,0.63135,0.6315,61300000.0
2006-05-12 06:54:00,0.6315,0.63153,0.6315,0.6315,29500000.0
2006-05-12 06:55:00,0.63149,0.63153,0.63142,0.63142,60600000.0
2006-05-12 06:56:00,0.63145,0.63145,0.63135,0.6314,87300001.0
2006-05-12 06:57:00,0.63145,0.63155,0.63135,0.63155,85299999.0
2006-05-12 06:58:00,0.63135,0.6315,0.63135,0.63145,77900000.0
2006-05-12 06:59:00,0.6313,0.63145,0.6313,0.63145,91699998.0
2006-05-12 07:00:00,0.63135,0.63142,0.63135,0.63142,23900000.0
2006-05-12 07:01:00,0.63145,0.63145,0.63145,0.63145,19100000.0
2006-05-12 07:02:00,0.63143,0.63145,0.63135,0.6314,128000000.0
2006-05-12 07:03:00,0.63145,0.63145,0.6314,0.6314,62900000.0
2006-05-12 07:04:00,0.63139,0.63159,0.63139,0.63159,45700000.0
2006-05-12 07:05:00,0.63158,0.63162,0.63149,0.63158,61099999.0
2006-05-12 07:06:00,0.63155,0.63155,0.63145,0.6315,94100001.0
2006-05-12 07:07:00,0.63163,0.63174,0.63162,0.63168,73600001.0
2006-05-12 07:08:00,0.63169,0.63169,0.63138,0.6316,135199998.0
2006-05-12 07:09:00,0.63155,0.63165,0.63155,0.63157,79700000.0
2006-05-12 07:10:00,0.6316,0.63168,0.63158,0.63168,35200000.0
2006-05-12 07:11:00,0.63139,0.63175,0.63139,0.63175,43700000.0
2006-05-12 07:12:00,0.63182,0.63189,0.63175,0.63178,92799998.0
2006-05-12 07:13:00,0.63176,0.63176,0.63161,0.63166,52700000.0
2006-05-12 07:14:00,0.6317,0.6318,0.63165,0.6318,28100000.0
2006-05-12 07:15:00,0.63175,0.6318,0.63165,0.6317,41500000.0
2006-05-12 07:16:00,0.63171,0.63171,0.63165,0.63167,72100000.0
2006-05-12 07:17:00,0.63171,0.63174,0.6316,0.6316,123599998.0
2006-05-12 07:18:00,0.63162,0.63172,0.63155,0.63161,148299997.0
2006-05-12 07:19:00,0.63162,0.63162,0.63158,0.63158,33499999.0
2006-05-12 07:20:00,0.63178,0.63182,0.63164,0.63182,102800003.0
2006-05-12 07:21:00,0.63165,0.63178,0.63165,0.63177,54800000.0
2006-05-12 07:22:00,0.63177,0.63178,0.63177,0.63178,55700000.0
2006-05-12 07:23:00,0.63161,0.63161,0.63142,0.63154,98600002.0
2006-05-12 07:24:00,0.6315,0.6315,0.63135,0.63135,43300001.0
2006-05-12 07:25:00,0.63146,0.63146,0.63139,0.63139,81700000.0
2006-05-12 07:26:00,0.63129,0.63129,0.63118,0.63128,84700000.0
2006-05-12 07:27:00,0.63131,0.63133,0.63121,0.63133,75000000.0
2006-05-12 07:28:00,0.6313,0.63135,0.6313,0.63135,52200002.0
2006-05-12 07:29:00,0.63137,0.63147,0.63127,0.6314,145400000.0
2006-05-12 07:30:00,0.6314,0.63152,0.63136,0.63152,71600001.0
2006-05-12 07:31:00,0.6315,0.63155,0.63145,0.63155,97300000.0
2006-05-12 07:32:00,0.63158,0.63168,0.63154,0.63154,57600000.0
2006-05-12 07:33:00,0.6315,0.6316,0.63139,0.6316,65300000.0
2006-05-12 07:34:00,0.63135,0.6317,0.63135,0.63165,107699999.0
2006-05-12 07:35:00,0.63155,0.63165,0.63155,0.63155,19200000.0
2006-05-12 07:36:00,0.6316,0.63165,0.6316,0.63165,78700001.0
2006-05-12 07:37:00,0.63162,0.63162,0.63148,0.6315,136200000.0
2006-05-12 07:38:00,0.63155,0.63155,0.63145,0.63155,78799999.0
2006-05-12 07:39:00,0.6315,0.63155,0.63148,0.63155,104699998.0
2006-05-12 07:40:00,0.63145,0.63162,0.63145,0.63162,118000000.0
2006-05-12 07:41:00,0.63163,0.63165,0.63155,0.63165,23100000.0
2006-05-12 07:42:00,0.6317,0.63176,0.6317,0.63175,71200001.0
2006-05-12 07:43:00,0.63182,0.63182,0.63151,0.63151,114299999.0
2006-05-12 07:44:00,0.6316,0.63165,0.6316,0.63165,47800000.0
2006-05-12 07:45:00,0.63167,0.63184,0.63157,0.63157,140100001.0
2006-05-12 07:46:00,0.63161,0.63171,0.63161,0.63171,47900000.0
2006-05-12 07:47:00,0.63183,0.63188,0.63176,0.63187,71400001.0
2006-05-12 07:48:00,0.63188,0.63188,0.63161,0.63178,53600001.0
2006-05-12 07:49:00,0.63173,0.63182,0.63173,0.6318,101999999.0
2006-05-12 07:50:00,0.63178,0.63187,0.63167,0.63171,106000000.0
2006-05-12 07:51:00,0.63171,0.63185,0.6317,0.63176,105000000.0
2006-05-12 07:52:00,0.63186,0.63186,0.63182,0.63183,42200000.0
2006-05-12 07:53:00,0.6319,0.63201,0.6319,0.63193,31899999.0
2006-05-12 07:54:00,0.63204,0.63219,0.63196,0.63214,75000000.0
2006-05-12 07:55:00,0.63228,0.63228,0.63219,0.63228,64599999.0
2006-05-12 07:56:00,0.63228,0.63235,0.63224,0.63224,95300002.0
2006-05-12 07:57:00,0.63228,0.63232,0.6322,0.63222,109799997.0
2006-05-12 07:58:00,0.63238,0.63246,0.63224,0.63225,60300000.0
2006-05-12 07:59:00,0.63222,0.63222,0.63206,0.63207,46200000.0
2006-05-12 08:00:00,0.6319,0.63215,0.6319,0.63202,128399997.0
2006-05-12 08:01:00,0.63202,0.63202,0.63185,0.63187,94599999.0
2006-05-12 08:02:00,0.63192,0.63206,0.63191,0.63191,83500002.0
2006-05-12 08:03:00,0.63182,0.63182,0.63174,0.63174,89099998.0
2006-05-12 08:04:00,0.63168,0.63168,0.6316,0.6316,55399999.0
2006-05-12 08:05:00,0.63165,0.63171,0.63146,0.63146,50700000.0
2006-05-12 08:06:00,0.63155,0.6317,0.63155,0.63165,120400000.0
2006-05-12 08:07:00,0.63154,0.63169,0.63151,0.63158,74499999.0
2006-05-12 08:08:00,0.63152,0.63152,0.63138,0.63147,148099998.0
2006-05-12 08:09:00,0.63145,0.63145,0.63135,0.63135,35499999.0
2006-05-12 08:10:00,0.63145,0.6315,0.6314,0.6314,33400000.0
2006-05-12 08:11:00,0.63142,0.63151,0.63129,0.63141,67300000.0
2006-05-12 08:12:00,0.6313,0.63145,0.6313,0.63145,64800000.0
2006-05-12 08:13:00,0.6314,0.6315,0.6314,0.6315,93300000.0
2006-05-12 08:14:00,0.63142,0.63152,0.63135,0.63152,51000001.0
2006-05-12 08:15:00,0.63135,0.6314,0.63135,0.6314,87699998.0
2006-05-12 08:16:00,0.63138,0.63141,0.63126,0.63129,54900000.0
2006-05-12 08:17:00,0.63129,0.63136,0.63129,0.63136,30200000.0
2006-05-12 08:18:00,0.63128,0.63147,0.63125,0.63139,83399999.0
2006-05-12 08:19:00,0.63143,0.63143,0.63129,0.63132,65000000.0
2006-05-12 08:20:00,0.63137,0.63137,0.63122,0.63128,113799999.0
2006-05-12 08:21:00,0.6312,0.63135,0.6312,0.6313,71000001.0
2006-05-12 08:22:00,0.63135,0.63135,0.63122,0.63122,25400000.0
2006-05-12 08:23:00,0.6313,0.6313,0.63125,0.63125,35099999.0
2006-05-12 08:24:00,0.63139,0.6314,0.63135,0.63138,86399999.0
2006-05-12 08:25:00,0.63112,0.63112,0.63063,0.63063,25500000.0
2006-05-12 08:26:00,0.63066,0.63073,0.63051,0.63056,137299998.0
2006-05-12 08:27:00,0.6306,0.63072,0.63055,0.63072,91700000.0
2006-05-12 08:28:00,0.63081,0.63092,0.63075,0.63092,98100002.0
2006-05-12 08:29:00,0.63086,0.63093,0.63069,0.63078,150700000.0
2006-05-12 08:30:00,0.63079,0.63101,0.63079,0.63084,132900001.0
2006-05-12 08:31:00,0.63079,0.63079,0.63068,0.63076,60600000.0
2006-05-12 08:32:00,0.6308,0.63082,0.63063,0.63082,101400000.0
2006-05-12 08:33:00,0.63072,0.63083,0.63057,0.63083,84400000.0
2006-05-12 08:34:00,0.63093,0.63093,0.63068,0.63069,64700000.0
2006-05-12 08:35:00,0.63045,0.63045,0.63025,0.63025,33299999.0
2006-05-12 08:36:00,0.63012,0.63023,0.62997,0.62997,56100000.0
2006-05-12 08:37:00,0.63003,0.63007,0.62999,0.63007,135900000.0
2006-05-12 08:38:00,0.63012,0.63015,0.63012,0.63012,33200000.0
2006-05-12 08:39:00,0.63017,0.63019,0.63011,0.63017,89299998.0
2006-05-12 08:40:00,0.63019,0.63032,0.63018,0.63018,79699999.0
2006-05-12 08:41:00,0.6302,0.63025,0.63008,0.63008,111100000.0
2006-05-12 08:42:00,0.63025,0.63025,0.63025,0.63025,7100000.0
2006-05-12 08:43:00,0.63015,0.63022,0.63007,0.63022,116400002.0
2006-05-12 08:44:00,0.63003,0.63003,0.6299,0.62992,52600000.0
2006-05-12 08:45:00,0.62998,0.63,0.62994,0.62997,51200000.0
2006-05-12 08:46:00,0.63012,0.63012,0.62994,0.62994,100700002.0
2006-05-12 08:47:00,0.62991,0.63005,0.62991,0.63005,41600000.0
2006-05-12 08:48:00,0.63001,0.63013,0.63,0.63,52400000.0
2006-05-12 08:49:00,0.62991,0.62997,0.62983,0.62983,103799998.0
2006-05-12 08:50:00,0.62987,0.62995,0.62983,0.62995,66799998.0
2006-05-12 08:51:00,0.63,0.63008,0.62996,0.62996,63400000.0
2006-05-12 08:52:00,0.63004,0.6302,0.62999,0.6302,51900000.0
2006-05-12 08:53:00,0.63025,0.63025,0.63015,0.63015,77299998.0
2006-05-12 08:54:00,0.6302,0.63025,0.6302,0.6302,109100000.0
2006-05-12 08:55:00,0.63021,0.63021,0.63006,0.63009,61099999.0
2006-05-12 08:56:00,0.63006,0.63013,0.62983,0.63008,129100001.0
2006-05-12 08:57:00,0.6301,0.63014,0.63009,0.63014,28600000.0
2006-05-12 08:58:00,0.63024,0.6304,0.63024,0.63024,125699998.0
2006-05-12 08:59:00,0.63023,0.63023,0.6301,0.63017,86600002.0
2006-05-12 09:00:00,0.63001,0.63003,0.62984,0.63003,87500000.0
2006-05-12 09:01:00,0.62987,0.62998,0.62987,0.62998,61300001.0
2006-05-12 09:02:00,0.63,0.63,0.62995,0.62995,29400000.0
2006-05-12 09:03:00,0.62995,0.63016,0.62995,0.63016,67300001.0
2006-05-12 09:04:00,0.6302,0.6302,0.63005,0.63013,138200001.0
2006-05-12 09:05:00,0.63005,0.6301,0.63005,0.6301,27000000.0
2006-05-12 09:06:00,0.63,0.6301,0.63,0.6301,26799999.0
2006-05-12 09:07:00,0.63008,0.63032,0.63008,0.63027,86600001.0
2006-05-12 09:08:00,0.63048,0.63057,0.6304,0.63055,86899999.0
2006-05-12 09:09:00,0.63055,0.6307,0.63053,0.63059,150299999.0
2006-05-12 09:10:00,0.63064,0.63076,0.63052,0.63068,94700000.0
2006-05-12 09:11:00,0.6308,0.6308,0.63075,0.63078,70499998.0
2006-05-12 09:12:00,0.63072,0.63072,0.63062,0.63062,39800000.0
2006-05-12 09:13:00,0.63064,0.63076,0.63064,0.63073,116500001.0
2006-05-12 09:14:00,0.63085,0.63085,0.63075,0.63078,27900000.0
2006-05-12 09:15:00,0.63075,0.63085,0.63075,0.63075,85999999.0
2006-05-12 09:16:00,0.6308,0.6308,0.63075,0.6308,60999999.0
2006-05-12 09:17:00,0.63075,0.6308,0.63065,0.63065,117700000.0
2006-05-12 09:18:00,0.63075,0.6308,0.6307,0.63075,97200000.0
2006-05-12 09:19:00,0.63075,0.6308,0.63075,0.6308,31800000.0
2006-05-12 09:20:00,0.6308,0.63094,0.6308,0.63094,92999999.0
2006-05-12 09:21:00,0.63095,0.63104,0.63095,0.63098,57699999.0
2006-05-12 09:22:00,0.63103,0.63107,0.63103,0.63107,33500000.0
2006-05-12 09:23:00,0.63085,0.63099,0.63082,0.63091,127199998.0
2006-05-12 09:24:00,0.63087,0.63088,0.63087,0.63087,13900000.0
2006-05-12 09:25:00,0.6309,0.63094,0.63067,0.63094,64600000.0
2006-05-12 09:26:00,0.63114,0.63132,0.63114,0.6313,49200000.0
2006-05-12 09:27:00,0.63133,0.63133,0.63115,0.63115,66999999.0
2006-05-12 09:28:00,0.63121,0.63128,0.63115,0.63115,76499999.0
2006-05-12 09:29:00,0.63106,0.63111,0.63076,0.63092,151199999.0
2006-05-12 09:30:00,0.63097,0.63112,0.63081,0.6311,78600000.0
2006-05-12 09:31:00,0.63118,0.63119,0.63102,0.63111,95900000.0
2006-05-12 09:32:00,0.63104,0.63104,0.63082,0.63082,94800000.0
2006-05-12 09:33:00,0.63084,0.63089,0.63069,0.63077,113900000.0
2006-05-12 09:34:00,0.63078,0.63091,0.63078,0.63085,62699999.0
2006-05-12 09:35:00,0.63083,0.63094,0.63076,0.63092,140800001.0
2006-05-12 09:36:00,0.6307,0.63089,0.6307,0.6307,140400002.0
2006-05-12 09:37:00,0.63083,0.63084,0.63069,0.63084,109000002.0
2006-05-12 09:38:00,0.63079,0.63079,0.63063,0.63063,107800001.0
2006-05-12 09:39:00,0.63075,0.63075,0.63038,0.63038,102399999.0
2006-05-12 09:40:00,0.63034,0.63042,0.63003,0.63003,68500000.0
2006-05-12 09:41:00,0.62985,0.63005,0.62985,0.63,116399999.0
2006-05-12 09:42:00,0.62983,0.62983,0.62947,0.62947,81200002.0
2006-05-12 09:43:00,0.62939,0.62955,0.62912,0.62912,139700000.0
2006-05-12 09:44:00,0.62892,0.62892,0.62868,0.62882,67800000.0
2006-05-12 09:45:00,0.62885,0.62896,0.62879,0.62882,76499999.0
2006-05-12 09:46:00,0.62872,0.62896,0.62872,0.6289,112800000.0
2006-05-12 09:47:00,0.62878,0.62878,0.62852,0.62862,69400001.0
2006-05-12 09:48:00,0.62848,0.62874,0.62848,0.6287,74100000.0
2006-05-12 09:49:00,0.6287,0.62878,0.6287,0.62872,41900000.0
2006-05-12 09:50:00,0.62854,0.62854,0.62825,0.62835,46300000.0
2006-05-12 09:51:00,0.6285,0.6287,0.6285,0.62868,37400000.0
2006-05-12 09:52:00,0.62866,0.62866,0.62859,0.62859,42800000.0
2006-05-12 09:53:00,0.62846,0.62846,0.62839,0.62839,13600000.0
2006-05-12 09:54:00,0.6283,0.62847,0.62825,0.62847,62200000.0
2006-05-12 09:55:00,0.62834,0.62839,0.6282,0.62828,57800000.0
2006-05-12 09:56:00,0.62832,0.62834,0.62823,0.62828,132300002.0
2006-05-12 09:57:00,0.62825,0.6284,0.62825,0.6284,129799996.0
2006-05-12 09:58:00,0.62843,0.62843,0.62826,0.62834,119599999.0
2006-05-12 09:59:00,0.62834,0.62843,0.62834,0.6284,67200000.0
2006-05-12 10:00:00,0.6283,0.6283,0.62812,0.62812,41800000.0
2006-05-12 10:01:00,0.62791,0.62791,0.6276,0.62763,100500002.0
2006-05-12 10:02:00,0.62755,0.62782,0.62739,0.62782,156199999.0
2006-05-12 10:03:00,0.62787,0.62787,0.62772,0.62777,76800000.0
2006-05-12 10:04:00,0.62792,0.62792,0.62608,0.62731,123200002.0
2006-05-12 10:05:00,0.6278,0.62799,0.62762,0.62762,46800000.0
2006-05-12 10:06:00,0.62789,0.62789,0.62774,0.62785,140100002.0
2006-05-12 10:07:00,0.62776,0.62776,0.62743,0.62743,66599999.0
2006-05-12 10:08:00,0.62735,0.62741,0.62726,0.62726,89700000.0
2006-05-12 10:09:00,0.62675,0.62675,0.62583,0.62598,88099999.0
2006-05-12 10:10:00,0.62603,0.62636,0.62603,0.62636,46300001.0
2006-05-12 10:11:00,0.62634,0.62648,0.6263,0.62635,64699999.0
2006-05-12 10:12:00,0.62626,0.62627,0.62587,0.62587,58999999.0
2006-05-12 10:13:00,0.62572,0.62625,0.62572,0.62625,95499999.0
2006-05-12 10:14:00,0.62637,0.62637,0.62611,0.62611,130799998.0
2006-05-12 10:15:00,0.6261,0.62618,0.6261,0.62616,20700000.0
2006-05-12 10:16:00,0.6263,0.62641,0.62619,0.62628,112300000.0
2006-05-12 10:17:00,0.62651,0.62685,0.62651,0.62685,56700000.0
2006-05-12 10:18:00,0.62686,0.627,0.62681,0.62692,93500000.0
2006-05-12 10:19:00,0.62674,0.62691,0.62674,0.62691,69199999.0
2006-05-12 10:20:00,0.62695,0.62711,0.62693,0.627,129900000.0
2006-05-12 10:21:00,0.62707,0.62707,0.6269,0.62705,93700000.0
2006-05-12 10:22:00,0.62691,0.62703,0.62683,0.62685,85999999.0
2006-05-12 10:23:00,0.62679,0.62679,0.62657,0.62657,125999999.0
2006-05-12 10:24:00,0.62659,0.62663,0.62649,0.62649,101999999.0
2006-05-12 10:25:00,0.62642,0.62649,0.62634,0.62634,64700000.0
2006-05-12 10:26:00,0.62624,0.62644,0.62624,0.62638,139200000.0
2006-05-12 10:27:00,0.62652,0.62657,0.62647,0.62657,88200001.0
2006-05-12 10:28:00,0.62656,0.62663,0.6265,0.62663,42300000.0
2006-05-12 10:29:00,0.62665,0.62665,0.62622,0.62624,77599999.0
2006-05-12 10:30:00,0.62629,0.62631,0.62622,0.62631,80599999.0
2006-05-12 10:31:00,0.62629,0.62649,0.62629,0.62641,82500000.0
2006-05-12 10:32:00,0.62635,0.62644,0.62633,0.62633,95000000.0
2006-05-12 10:33:00,0.62637,0.62637,0.62629,0.6263,63699999.0
2006-05-12 10:34:00,0.62629,0.62629,0.62621,0.62625,90400000.0
2006-05-12 10:35:00,0.62614,0.62614,0.62575,0.62593,58400000.0
2006-05-12 10:36:00,0.62581,0.62602,0.62581,0.62589,102099999.0
2006-05-12 10:37:00,0.62594,0.62625,0.62594,0.62625,115899999.0
2006-05-12 10:38:00,0.6262,0.6262,0.62611,0.6262,80800001.0
2006-05-12 10:39:00,0.62625,0.62647,0.62625,0.6263,104300000.0
2006-05-12 10:40:00,0.62639,0.62674,0.62626,0.62674,68100000.0
2006-05-12 10:41:00,0.62676,0.62701,0.62675,0.62675,107500002.0
2006-05-12 10:42:00,0.62693,0.62693,0.62683,0.62692,58099999.0
2006-05-12 10:43:00,0.6268,0.62683,0.62676,0.62676,122399999.0
2006-05-12 10:44:00,0.62675,0.62675,0.62663,0.62673,62200001.0
2006-05-12 10:45:00,0.62662,0.6267,0.62651,0.62655,165799998.0
2006-05-12 10:46:00,0.6264,0.62644,0.62634,0.62638,68400000.0
2006-05-12 10:47:00,0.6262,0.62638,0.6262,0.62638,144799999.0
2006-05-12 10:48:00,0.62636,0.6264,0.62629,0.62633,103100002.0
2006-05-12 10:49:00,0.62629,0.62631,0.62623,0.62628,52600000.0
2006-05-12 10:50:00,0.62635,0.62635,0.62625,0.6263,73700001.0
2006-05-12 10:51:00,0.62605,0.6264,0.62605,0.6264,16600000.0
2006-05-12 10:52:00,0.62635,0.62638,0.6263,0.62638,112300000.0
2006-05-12 10:53:00,0.62635,0.62635,0.62624,0.62631,32800000.0
2006-05-12 10:54:00,0.62619,0.62629,0.62616,0.62627,46399999.0
2006-05-12 10:55:00,0.62626,0.62633,0.62626,0.62633,65100000.0
2006-05-12 10:56:00,0.62629,0.62629,0.62622,0.62622,32000000.0
2006-05-12 10:57:00,0.62615,0.62621,0.62615,0.62621,71000000.0
2006-05-12 10:58:00,0.62629,0.62644,0.62629,0.62635,94800001.0
2006-05-12 10:59:00,0.62636,0.62646,0.62634,0.62634,88900001.0
2006-05-12 11:00:00,0.62632,0.62651,0.62618,0.62643,104400001.0
2006-05-12 11:01:00,0.62636,0.62648,0.62617,0.62648,151599997.0
2006-05-12 11:02:00,0.62642,0.62643,0.62618,0.62628,107399999.0
2006-05-12 11:03:00,0.6263,0.62657,0.6263,0.62657,88699999.0
2006-05-12 11:04:00,0.62655,0.6266,0.62644,0.6265,83500000.0
2006-05-12 11:05:00,0.62652,0.62657,0.62644,0.62644,132199999.0
2006-05-12 11:06:00,0.62642,0.62648,0.6264,0.6264,81800001.0
2006-05-12 11:07:00,0.62645,0.6265,0.62641,0.62643,94800000.0
2006-05-12 11:08:00,0.62635,0.6264,0.62635,0.62638,66300000.0
2006-05-12 11:09:00,0.62635,0.6264,0.62635,0.6264,46300000.0
2006-05-12 11:10:00,0.62633,0.62659,0.62628,0.62659,84400000.0
2006-05-12 11:11:00,0.62665,0.62665,0.6266,0.62665,76900001.0
2006-05-12 11:12:00,0.62665,0.6267,0.62655,0.62665,80399999.0
2006-05-12 11:13:00,0.62656,0.62656,0.62642,0.62646,161199997.0
2006-05-12 11:14:00,0.62648,0.62652,0.62642,0.6265,72200000.0
2006-05-12 11:15:00,0.62662,0.62667,0.6266,0.62663,104200001.0
2006-05-12 11:16:00,0.62663,0.62663,0.6264,0.62655,112799999.0
2006-05-12 11:17:00,0.62655,0.62666,0.62655,0.62657,71500000.0
2006-05-12 11:18:00,0.62653,0.62659,0.62652,0.62659,157899999.0
2006-05-12 11:19:00,0.62647,0.62671,0.62647,0.62662,62700000.0
2006-05-12 11:20:00,0.62655,0.62663,0.62655,0.62663,78999997.0
2006-05-12 11:21:00,0.6266,0.62665,0.62655,0.62655,58300000.0
2006-05-12 11:22:00,0.62657,0.62673,0.62657,0.62662,117400000.0
2006-05-12 11:23:00,0.62667,0.62667,0.62646,0.62648,93600000.0
2006-05-12 11:24:00,0.6265,0.6266,0.62645,0.62653,100300000.0
2006-05-12 11:25:00,0.62645,0.62649,0.62629,0.62629,69999999.0
2006-05-12 11:26:00,0.62632,0.6264,0.62628,0.62628,57000000.0
2006-05-12 11:27:00,0.62625,0.6264,0.62625,0.6264,53399999.0
2006-05-12 11:28:00,0.62646,0.62646,0.62635,0.62645,29600000.0
2006-05-12 11:29:00,0.62649,0.62649,0.62625,0.62625,110800001.0
2006-05-12 11:30:00,0.6263,0.62635,0.6263,0.6263,89699999.0
2006-05-12 11:31:00,0.6264,0.6265,0.62631,0.62631,148499999.0
2006-05-12 11:32:00,0.62635,0.62648,0.62635,0.62638,91599999.0
2006-05-12 11:33:00,0.62639,0.62639,0.62627,0.62627,52600000.0
2006-05-12 11:34:00,0.62616,0.62616,0.62603,0.62612,58300000.0
2006-05-12 11:35:00,0.62618,0.62618,0.62598,0.62614,52499999.0
2006-05-12 11:36:00,0.62612,0.62613,0.62602,0.62608,50500000.0
2006-05-12 11:37:00,0.62606,0.62606,0.62592,0.62593,133200000.0
2006-05-12 11:38:00,0.62597,0.62611,0.62593,0.62611,203799998.0
2006-05-12 11:39:00,0.6261,0.62611,0.62602,0.62602,83400000.0
2006-05-12 11:40:00,0.62599,0.62634,0.62599,0.62631,86500000.0
2006-05-12 11:41:00,0.62634,0.62652,0.62632,0.62652,97099999.0
2006-05-12 11:42:00,0.62646,0.62652,0.62641,0.62644,142200001.0
2006-05-12 11:43:00,0.62647,0.62679,0.62647,0.62668,88400000.0
2006-05-12 11:44:00,0.62678,0.62678,0.6267,0.6267,31900000.0
2006-05-12 11:45:00,0.62683,0.62702,0.62683,0.62693,85300000.0
2006-05-12 11:46:00,0.62695,0.62695,0.62672,0.62677,104800001.0
2006-05-12 11:47:00,0.62688,0.62693,0.62681,0.62681,96099999.0
2006-05-12 11:48:00,0.62683,0.62698,0.62683,0.62685,94000000.0
2006-05-12 11:49:00,0.62694,0.62711,0.62674,0.62711,140999999.0
2006-05-12 11:50:00,0.62708,0.62708,0.62677,0.6268,88599999.0
2006-05-12 11:51:00,0.62675,0.62675,0.62614,0.62614,31100000.0
2006-05-12 11:52:00,0.626,0.62605,0.62587,0.62598,144100005.0
2006-05-12 11:53:00,0.62599,0.62604,0.62598,0.62603,99399999.0
2006-05-12 11:54:00,0.62608,0.62608,0.62591,0.62593,53399999.0
2006-05-12 11:55:00,0.62589,0.62606,0.62585,0.62585,31900000.0
2006-05-12 11:56:00,0.62584,0.62596,0.62584,0.62593,64000000.0
2006-05-12 11:57:00,0.62593,0.62616,0.62593,0.62612,95199999.0
2006-05-12 11:58:00,0.6262,0.6262,0.62613,0.62615,106400000.0
2006-05-12 11:59:00,0.62616,0.6262,0.62611,0.62611,53900000.0
2006-05-12 12:00:00,0.62622,0.62622,0.62607,0.62611,60699999.0
2006-05-12 12:01:00,0.62607,0.6262,0.62603,0.62618,136100000.0
2006-05-12 12:02:00,0.62616,0.62619,0.62595,0.62614,75900000.0
2006-05-12 12:03:00,0.62613,0.62616,0.62606,0.62606,47800000.0
2006-05-12 12:04:00,0.62614,0.62627,0.62612,0.62627,57300000.0
2006-05-12 12:05:00,0.6263,0.62637,0.6263,0.62637,86800000.0
2006-05-12 12:06:00,0.62633,0.62641,0.62632,0.62637,108200001.0
2006-05-12 12:07:00,0.62636,0.62659,0.62636,0.62657,191700000.0
2006-05-12 12:08:00,0.62656,0.62674,0.62656,0.62672,86899999.0
2006-05-12 12:09:00,0.6268,0.62687,0.62674,0.62687,73300000.0
2006-05-12 12:10:00,0.6268,0.6268,0.62658,0.62665,84800000.0
2006-05-12 12:11:00,0.62659,0.62663,0.62644,0.62644,39300000.0
2006-05-12 12:12:00,0.62637,0.62654,0.62637,0.62651,55999998.0
2006-05-12 12:13:00,0.62649,0.62653,0.62636,0.62641,77900000.0
2006-05-12 12:14:00,0.62646,0.62649,0.62641,0.62641,63000001.0
2006-05-12 12:15:00,0.62639,0.62651,0.62639,0.62642,71300000.0
2006-05-12 12:16:00,0.62635,0.6264,0.62635,0.6264,54799999.0
2006-05-12 12:17:00,0.6263,0.6263,0.62603,0.62603,76699999.0
2006-05-12 12:18:00,0.62604,0.62604,0.6259,0.62592,60700002.0
2006-05-12 12:19:00,0.62593,0.62603,0.62593,0.62603,85499999.0
2006-05-12 12:20:00,0.62608,0.62608,0.62584,0.62584,95600001.0
2006-05-12 12:21:00,0.62575,0.62591,0.62575,0.6259,75000000.0
2006-05-12 12:22:00,0.62597,0.62599,0.62589,0.62589,51200000.0
2006-05-12 12:23:00,0.62575,0.62585,0.62575,0.62585,62900000.0
2006-05-12 12:24:00,0.62583,0.62583,0.62575,0.62575,27800000.0
2006-05-12 12:25:00,0.62575,0.62583,0.62573,0.62583,71700000.0
2006-05-12 12:26:00,0.62586,0.6259,0.62578,0.62585,113000000.0
2006-05-12 12:27:00,0.62585,0.62593,0.62575,0.62584,83300001.0
2006-05-12 12:28:00,0.62593,0.626,0.62589,0.62597,81600000.0
2006-05-12 12:29:00,0.62589,0.626,0.62589,0.62591,79600000.0
2006-05-12 12:30:00,0.62585,0.6259,0.62585,0.62587,39199999.0
2006-05-12 12:31:00,0.62597,0.62603,0.62578,0.62595,67400000.0
2006-05-12 12:32:00,0.62605,0.62605,0.62593,0.62595,122499998.0
2006-05-12 12:33:00,0.62604,0.62604,0.62589,0.62589,147300004.0
2006-05-12 12:34:00,0.62593,0.62595,0.6258,0.62588,188900002.0
2006-05-12 12:35:00,0.6259,0.62603,0.62585,0.62603,80399999.0
2006-05-12 12:36:00,0.62599,0.626,0.62574,0.62592,107700002.0
2006-05-12 12:37:00,0.6259,0.62604,0.62589,0.62591,94200000.0
2006-05-12 12:38:00,0.62604,0.62615,0.62586,0.6261,46199999.0
2006-05-12 12:39:00,0.6261,0.62615,0.62602,0.62615,74300000.0
2006-05-12 12:40:00,0.6261,0.6262,0.6259,0.6262,90600000.0
2006-05-12 12:41:00,0.62615,0.62615,0.62612,0.62612,23499999.0
2006-05-12 12:42:00,0.62613,0.62615,0.6261,0.6261,80900001.0
2006-05-12 12:43:00,0.62613,0.62613,0.6261,0.62612,70299999.0
2006-05-12 12:44:00,0.62614,0.62614,0.62598,0.62606,65499999.0
2006-05-12 12:45:00,0.62615,0.62615,0.62615,0.62615,15900000.0
2006-05-12 12:46:00,0.62615,0.62615,0.6261,0.6261,27800000.0
2006-05-12 12:47:00,0.62621,0.6265,0.62621,0.62646,69399999.0
2006-05-12 12:48:00,0.62647,0.62647,0.62632,0.62638,94600001.0
2006-05-12 12:49:00,0.62639,0.62639,0.62626,0.62626,25500000.0
2006-05-12 12:50:00,0.62615,0.6263,0.62615,0.62615,72399999.0
2006-05-12 12:51:00,0.62631,0.62634,0.62618,0.62621,57299999.0
2006-05-12 12:52:00,0.62616,0.62626,0.62597,0.62603,79800002.0
2006-05-12 12:53:00,0.62595,0.62602,0.62589,0.62595,121999998.0
2006-05-12 12:54:00,0.62599,0.62602,0.62598,0.626,122900001.0
2006-05-12 12:55:00,0.62592,0.6261,0.62585,0.626,151699998.0
2006-05-12 12:56:00,0.62607,0.62607,0.62593,0.62597,94900000.0
2006-05-12 12:57:00,0.62594,0.62602,0.62593,0.62596,147000000.0
2006-05-12 12:58:00,0.62595,0.62595,0.62585,0.6259,106400000.0
2006-05-12 12:59:00,0.62597,0.62597,0.62593,0.62593,14800000.0
2006-05-12 13:00:00,0.62596,0.62599,0.62557,0.62557,81499999.0
2006-05-12 13:01:00,0.62563,0.62569,0.62558,0.62566,55500000.0
2006-05-12 13:02:00,0.62556,0.62556,0.62534,0.62538,108199998.0
2006-05-12 13:03:00,0.62532,0.62546,0.62507,0.62546,128900000.0
2006-05-12 13:04:00,0.62534,0.62538,0.62521,0.62525,102000000.0
2006-05-12 13:05:00,0.62515,0.62525,0.62513,0.62513,101599999.0
2006-05-12 13:06:00,0.62519,0.62521,0.62509,0.62521,127099998.0
2006-05-12 13:07:00,0.62511,0.62538,0.62511,0.62538,105099999.0
2006-05-12 13:08:00,0.62513,0.62538,0.62507,0.62507,119099999.0
2006-05-12 13:09:00,0.62536,0.62544,0.62522,0.62522,94699999.0
2006-05-12 13:10:00,0.62531,0.62539,0.62527,0.62527,70000001.0
2006-05-12 13:11:00,0.62527,0.62542,0.6252,0.6252,82800001.0
2006-05-12 13:12:00,0.62522,0.62543,0.62522,0.62543,131500001.0
2006-05-12 13:13:00,0.6254,0.62552,0.62538,0.62552,135499998.0
2006-05-12 13:14:00,0.62551,0.62565,0.62551,0.62563,88600001.0
2006-05-12 13:15:00,0.62568,0.62568,0.62547,0.62555,121400000.0
2006-05-12 13:16:00,0.62552,0.62566,0.62542,0.6256,138600002.0
2006-05-12 13:17:00,0.6257,0.62591,0.6257,0.62587,75499999.0
2006-05-12 13:18:00,0.62586,0.62596,0.62565,0.62565,89399999.0
2006-05-12 13:19:00,0.62575,0.62576,0.62563,0.62574,99000000.0
2006-05-12 13:20:00,0.62583,0.62591,0.62575,0.6259,47900000.0
2006-05-12 13:21:00,0.62593,0.62595,0.62585,0.62585,79800000.0
2006-05-12 13:22:00,0.62583,0.6259,0.62582,0.62582,51999999.0
2006-05-12 13:23:00,0.62584,0.62584,0.62572,0.62582,115900000.0
2006-05-12 13:24:00,0.6258,0.62599,0.62573,0.62573,103199998.0
2006-05-12 13:25:00,0.62589,0.62589,0.6258,0.6258,46300000.0
2006-05-12 13:26:00,0.62579,0.62583,0.62554,0.62581,103599999.0
2006-05-12 13:27:00,0.62585,0.62585,0.62569,0.62569,85900000.0
2006-05-12 13:28:00,0.6258,0.62585,0.62575,0.6258,70999999.0
2006-05-12 13:29:00,0.62586,0.62613,0.62586,0.62609,95999999.0
2006-05-12 13:30:00,0.62605,0.62616,0.62601,0.62609,95700001.0
2006-05-12 13:31:00,0.62602,0.62611,0.62599,0.62611,59900001.0
2006-05-12 13:32:00,0.6261,0.62641,0.6261,0.62641,103399999.0
2006-05-12 13:33:00,0.62655,0.62699,0.62655,0.62698,85200000.0
2006-05-12 13:34:00,0.6269,0.62702,0.62689,0.62689,39100000.0
2006-05-12 13:35:00,0.62689,0.62691,0.6267,0.62674,65300000.0
2006-05-12 13:36:00,0.62675,0.62693,0.62675,0.62689,94500000.0
2006-05-12 13:37:00,0.62693,0.62693,0.62676,0.62687,134800000.0
2006-05-12 13:38:00,0.6269,0.62694,0.62688,0.62691,46100000.0
2006-05-12 13:39:00,0.6269,0.6269,0.62685,0.62685,119499999.0
2006-05-12 13:40:00,0.6268,0.62692,0.6267,0.62692,129000001.0
2006-05-12 13:41:00,0.62694,0.62698,0.62676,0.62687,135700002.0
2006-05-12 13:42:00,0.62702,0.6271,0.62695,0.62695,101500000.0
2006-05-12 13:43:00,0.62709,0.62714,0.62699,0.62708,118500001.0
2006-05-12 13:44:00,0.62705,0.6272,0.627,0.62717,114000000.0
2006-05-12 13:45:00,0.62717,0.62726,0.62708,0.62726,98900000.0
2006-05-12 13:46:00,0.62723,0.62726,0.62714,0.6272,80399999.0
2006-05-12 13:47:00,0.62718,0.62723,0.62718,0.62723,52000000.0
2006-05-12 13:48:00,0.62721,0.6274,0.62721,0.62738,79699998.0
2006-05-12 13:49:00,0.62745,0.62745,0.62714,0.62714,44100000.0
2006-05-12 13:50:00,0.62718,0.62722,0.62711,0.62722,41500000.0
2006-05-12 13:51:00,0.62715,0.62725,0.62715,0.62725,75599999.0
2006-05-12 13:52:00,0.62728,0.62728,0.62715,0.62723,61300001.0
2006-05-12 13:53:00,0.62732,0.62736,0.62722,0.6273,77400000.0
2006-05-12 13:54:00,0.62729,0.62729,0.62723,0.62728,64799999.0
2006-05-12 13:55:00,0.62729,0.62736,0.62723,0.6273,63999999.0
2006-05-12 13:56:00,0.62724,0.62724,0.62712,0.62712,26200000.0
2006-05-12 13:57:00,0.62725,0.62725,0.6272,0.6272,84399998.0
2006-05-12 13:58:00,0.62726,0.62732,0.62724,0.62727,58099999.0
2006-05-12 13:59:00,0.62729,0.62729,0.62714,0.62714,51700000.0
2006-05-12 14:00:00,0.62715,0.62721,0.62692,0.62713,96000001.0
2006-05-12 14:01:00,0.62726,0.62752,0.62726,0.62749,72900000.0
2006-05-12 14:02:00,0.62761,0.62761,0.62744,0.6276,133700002.0
2006-05-12 14:03:00,0.62758,0.62759,0.62738,0.62756,114900000.0
2006-05-12 14:04:00,0.6277,0.62799,0.6277,0.62799,60399999.0
2006-05-12 14:05:00,0.628,0.62803,0.62793,0.62793,74400000.0
2006-05-12 14:06:00,0.62809,0.62873,0.62809,0.62863,117699998.0
2006-05-12 14:07:00,0.62865,0.62911,0.62865,0.62911,119200000.0
2006-05-12 14:08:00,0.62896,0.62907,0.62896,0.62906,115900004.0
2006-05-12 14:09:00,0.62899,0.62899,0.6288,0.62889,109800001.0
2006-05-12 14:10:00,0.62918,0.62968,0.62918,0.62968,106899999.0
2006-05-12 14:11:00,0.62972,0.62972,0.62958,0.62959,73299999.0
2006-05-12 14:12:00,0.62953,0.62959,0.62934,0.62934,59400000.0
2006-05-12 14:13:00,0.62925,0.62925,0.62883,0.62889,44599999.0
2006-05-12 14:14:00,0.6289,0.62891,0.62875,0.62883,129300000.0
2006-05-12 14:15:00,0.62883,0.62889,0.62882,0.62889,12600000.0
2006-05-12 14:16:00,0.62883,0.62921,0.62883,0.62921,104299998.0
2006-05-12 14:17:00,0.62938,0.62956,0.62938,0.62951,67800000.0
2006-05-12 14:18:00,0.62945,0.62949,0.62933,0.62946,84999999.0
2006-05-12 14:19:00,0.62944,0.62944,0.62931,0.62938,103199999.0
2006-05-12 14:20:00,0.62929,0.62941,0.62929,0.62941,48600001.0
2006-05-12 14:21:00,0.62931,0.62934,0.62931,0.62934,21599999.0
2006-05-12 14:22:00,0.62927,0.62944,0.62925,0.62925,74099998.0
2006-05-12 14:23:00,0.62945,0.62991,0.62945,0.62981,74399998.0
2006-05-12 14:24:00,0.62987,0.62998,0.62976,0.62976,75699999.0
2006-05-12 14:25:00,0.62979,0.63006,0.62979,0.62992,67700000.0
2006-05-12 14:26:00,0.62984,0.62988,0.62984,0.62986,63900000.0
2006-05-12 14:27:00,0.62987,0.62991,0.62977,0.62977,118799999.0
2006-05-12 14:28:00,0.62979,0.62989,0.62979,0.62987,101400001.0
2006-05-12 14:29:00,0.62986,0.62986,0.62964,0.62964,125800000.0
2006-05-12 14:30:00,0.62939,0.62939,0.6283,0.62838,94200000.0
2006-05-12 14:31:00,0.62848,0.62893,0.62848,0.62883,74100001.0
2006-05-12 14:32:00,0.62874,0.62911,0.62873,0.62903,94500000.0
2006-05-12 14:33:00,0.62873,0.62873,0.62815,0.62815,58600000.0
2006-05-12 14:34:00,0.62836,0.62858,0.62836,0.62857,55300001.0
2006-05-12 14:35:00,0.62854,0.62863,0.62831,0.62831,110600001.0
2006-05-12 14:36:00,0.62822,0.62822,0.62816,0.62818,58900001.0
2006-05-12 14:37:00,0.62801,0.62801,0.62745,0.62745,33600000.0
2006-05-12 14:38:00,0.62711,0.62722,0.62678,0.62678,131700000.0
2006-05-12 14:39:00,0.62653,0.62706,0.62651,0.62706,95400000.0
2006-05-12 14:40:00,0.62724,0.62748,0.62724,0.62744,47999999.0
2006-05-12 14:41:00,0.62747,0.62766,0.62747,0.6276,79500000.0
2006-05-12 14:42:00,0.62764,0.62773,0.62749,0.62773,97799999.0
2006-05-12 14:43:00,0.62758,0.62758,0.62724,0.62736,74100000.0
2006-05-12 14:44:00,0.62724,0.62745,0.62724,0.62745,65900000.0
2006-05-12 14:45:00,0.62749,0.62767,0.62749,0.62767,70500000.0
2006-05-12 14:46:00,0.62781,0.62842,0.62781,0.62842,86099999.0
2006-05-12 14:47:00,0.62833,0.62833,0.62782,0.62796,138300001.0
2006-05-12 14:48:00,0.628,0.62839,0.628,0.62839,76400000.0
2006-05-12 14:49:00,0.62847,0.62849,0.62828,0.62828,51500000.0
2006-05-12 14:50:00,0.62844,0.62861,0.62844,0.62861,28000000.0
2006-05-12 14:51:00,0.6288,0.62921,0.6288,0.62921,54100000.0
2006-05-12 14:52:00,0.62952,0.6297,0.62896,0.62896,58800000.0
2006-05-12 14:53:00,0.62917,0.62934,0.62914,0.62924,80699998.0
2006-05-12 14:54:00,0.6295,0.62965,0.6295,0.62954,42100001.0
2006-05-12 14:55:00,0.62948,0.62989,0.62948,0.62987,102100001.0
2006-05-12 14:56:00,0.63,0.63009,0.62994,0.63006,118900000.0
2006-05-12 14:57:00,0.6301,0.6301,0.62974,0.62974,66700000.0
2006-05-12 14:58:00,0.62953,0.62971,0.6295,0.62959,68299999.0
2006-05-12 14:59:00,0.62982,0.62999,0.62982,0.62998,36400000.0
2006-05-12 15:00:00,0.62984,0.62984,0.62942,0.62942,84600000.0
2006-05-12 15:01:00,0.62928,0.62928,0.62899,0.62899,74000000.0
2006-05-12 15:02:00,0.62897,0.62897,0.62877,0.62877,83200000.0
2006-05-12 15:03:00,0.62873,0.62873,0.62858,0.62865,100100000.0
2006-05-12 15:04:00,0.62856,0.62867,0.62848,0.6286,105600000.0
2006-05-12 15:05:00,0.62855,0.62869,0.62847,0.62869,88500000.0
2006-05-12 15:06:00,0.62875,0.62875,0.62855,0.62863,124300000.0
2006-05-12 15:07:00,0.62867,0.62879,0.6286,0.62879,104000000.0
2006-05-12 15:08:00,0.62884,0.62909,0.62883,0.62883,137899999.0
2006-05-12 15:09:00,0.62902,0.62902,0.6289,0.6289,50700000.0
2006-05-12 15:10:00,0.62889,0.62889,0.62839,0.62839,57700000.0
2006-05-12 15:11:00,0.62834,0.62893,0.62834,0.62893,31700000.0
2006-05-12 15:12:00,0.62923,0.62936,0.62904,0.62904,74500000.0
2006-05-12 15:13:00,0.62902,0.62926,0.62902,0.62926,76100001.0
2006-05-12 15:14:00,0.62946,0.62957,0.62945,0.62957,87600002.0
2006-05-12 15:15:00,0.62944,0.62944,0.62907,0.6291,69400001.0
2006-05-12 15:16:00,0.62906,0.62923,0.62902,0.62923,84899999.0
2006-05-12 15:17:00,0.62929,0.62962,0.62929,0.62962,50200000.0
2006-05-12 15:18:00,0.62953,0.62953,0.6293,0.6293,78899997.0
2006-05-12 15:19:00,0.62942,0.62957,0.62941,0.62957,126300001.0
2006-05-12 15:20:00,0.62963,0.62967,0.62961,0.62964,95699999.0
2006-05-12 15:21:00,0.6296,0.6296,0.62955,0.62955,78299999.0
2006-05-12 15:22:00,0.62966,0.62969,0.62966,0.62969,39800000.0
2006-05-12 15:23:00,0.62977,0.62978,0.62968,0.62969,106900000.0
2006-05-12 15:24:00,0.62982,0.62982,0.62944,0.62944,92700001.0
2006-05-12 15:25:00,0.6294,0.6294,0.62919,0.62919,105899999.0
2006-05-12 15:26:00,0.62914,0.62927,0.62914,0.62927,67900000.0
2006-05-12 15:27:00,0.6293,0.62944,0.6293,0.62937,71699999.0
2006-05-12 15:28:00,0.62933,0.62956,0.62933,0.62944,39900000.0
2006-05-12 15:29:00,0.62938,0.6295,0.62919,0.6295,96000000.0
2006-05-12 15:30:00,0.62953,0.62953,0.62935,0.62942,87700002.0
2006-05-12 15:31:00,0.62947,0.62947,0.62935,0.62942,51800000.0
2006-05-12 15:32:00,0.62944,0.62954,0.62941,0.62946,49200000.0
2006-05-12 15:33:00,0.62954,0.62968,0.62954,0.62963,77100001.0
2006-05-12 15:34:00,0.6295,0.62956,0.62941,0.62941,52299999.0
2006-05-12 15:35:00,0.62947,0.62947,0.62926,0.62927,64300000.0
2006-05-12 15:36:00,0.62917,0.62917,0.62887,0.62887,78199999.0
2006-05-12 15:37:00,0.62898,0.62903,0.62893,0.62895,53599999.0
2006-05-12 15:38:00,0.62912,0.62929,0.62912,0.62927,68600001.0
2006-05-12 15:39:00,0.62923,0.6293,0.62918,0.62929,143899999.0
2006-05-12 15:40:00,0.6293,0.62935,0.62895,0.62895,80300000.0
2006-05-12 15:41:00,0.62913,0.62924,0.62907,0.62921,55900001.0
2006-05-12 15:42:00,0.62924,0.62932,0.62918,0.62921,67600002.0
2006-05-12 15:43:00,0.6292,0.6292,0.62905,0.62919,63300000.0
2006-05-12 15:44:00,0.62938,0.62959,0.62938,0.62954,56800000.0
2006-05-12 15:45:00,0.62935,0.62935,0.62925,0.62925,34399999.0
2006-05-12 15:46:00,0.62903,0.62942,0.62885,0.62942,67400000.0
2006-05-12 15:47:00,0.6297,0.62975,0.6297,0.62973,76500000.0
2006-05-12 15:48:00,0.62955,0.62955,0.62925,0.62925,66300000.0
2006-05-12 15:49:00,0.62923,0.62938,0.62913,0.62922,99800000.0
2006-05-12 15:50:00,0.62935,0.62935,0.62935,0.62935,35199999.0
2006-05-12 15:51:00,0.62944,0.62947,0.62934,0.62943,158500000.0
2006-05-12 15:52:00,0.62934,0.62946,0.62934,0.62943,112700001.0
2006-05-12 15:53:00,0.6294,0.62959,0.62939,0.62959,155699996.0
2006-05-12 15:54:00,0.62949,0.62949,0.62938,0.62941,105699998.0
2006-05-12 15:55:00,0.62948,0.62976,0.62946,0.62975,119500001.0
2006-05-12 15:56:00,0.62966,0.62966,0.62939,0.62939,71499999.0
2006-05-12 15:57:00,0.62944,0.6295,0.62944,0.62945,53900000.0
2006-05-12 15:58:00,0.62948,0.62948,0.62942,0.62942,39799999.0
2006-05-12 15:59:00,0.62924,0.62944,0.62912,0.62944,94000001.0
2006-05-12 16:00:00,0.62934,0.62934,0.62909,0.62909,54200000.0
2006-05-12 16:01:00,0.62917,0.62929,0.62902,0.62918,180500000.0
2006-05-12 16:02:00,0.6291,0.6291,0.62905,0.62905,53700000.0
2006-05-12 16:03:00,0.62919,0.62919,0.62913,0.62913,53700001.0
2006-05-12 16:04:00,0.62917,0.62917,0.62901,0.62913,63900001.0
2006-05-12 16:05:00,0.62905,0.62912,0.62905,0.62911,52499999.0
2006-05-12 16:06:00,0.6292,0.62935,0.62909,0.62935,102099999.0
2006-05-12 16:07:00,0.62942,0.62963,0.62942,0.62963,19900000.0
2006-05-12 16:08:00,0.62968,0.62994,0.62968,0.62994,90900000.0
2006-05-12 16:09:00,0.62995,0.63005,0.62995,0.63,49400000.0
2006-05-12 16:10:00,0.62985,0.63,0.62985,0.63,28700000.0
2006-05-12 16:11:00,0.62997,0.63005,0.62995,0.63,59500000.0
2006-05-12 16:12:00,0.63007,0.63024,0.63007,0.6301,74600001.0
2006-05-12 16:13:00,0.63002,0.63011,0.62997,0.62997,57700002.0
2006-05-12 16:14:00,0.63002,0.63011,0.62999,0.63,51800000.0
2006-05-12 16:15:00,0.62997,0.63014,0.62997,0.63006,117099999.0
2006-05-12 16:16:00,0.63015,0.63015,0.62987,0.62995,95600000.0
2006-05-12 16:17:00,0.62989,0.62993,0.62981,0.62981,66799999.0
2006-05-12 16:18:00,0.62968,0.62975,0.62958,0.62958,65500001.0
2006-05-12 16:19:00,0.62956,0.62982,0.62951,0.62981,111200000.0
2006-05-12 16:20:00,0.62982,0.62998,0.62982,0.62989,102200000.0
2006-05-12 16:21:00,0.62981,0.62995,0.62981,0.62987,96199998.0
2006-05-12 16:22:00,0.62993,0.62999,0.62992,0.62998,102500001.0
2006-05-12 16:23:00,0.62993,0.62997,0.6298,0.6298,63100000.0
2006-05-12 16:24:00,0.62981,0.62981,0.62959,0.62959,61200000.0
2006-05-12 16:25:00,0.62945,0.62945,0.62929,0.62939,122199999.0
2006-05-12 16:26:00,0.62933,0.62946,0.62933,0.62934,50900000.0
2006-05-12 16:27:00,0.6293,0.62936,0.6292,0.62936,82600001.0
2006-05-12 16:28:00,0.62919,0.62957,0.62919,0.62948,59500000.0
2006-05-12 16:29:00,0.62948,0.62955,0.6294,0.62955,74100001.0
2006-05-12 16:30:00,0.62963,0.62966,0.62944,0.62944,102200000.0
2006-05-12 16:31:00,0.62959,0.62997,0.62959,0.62997,82299999.0
2006-05-12 16:32:00,0.62997,0.62997,0.6298,0.6298,122500001.0
2006-05-12 16:33:00,0.62981,0.62991,0.62975,0.62986,137899998.0
2006-05-12 16:34:00,0.62981,0.62996,0.62981,0.62987,131700001.0
2006-05-12 16:35:00,0.62985,0.62985,0.6297,0.62984,62800000.0
2006-05-12 16:36:00,0.62983,0.62998,0.62983,0.62993,110200000.0
2006-05-12 16:37:00,0.62977,0.62988,0.62977,0.62982,81400000.0
2006-05-12 16:38:00,0.63001,0.6301,0.62997,0.63008,99700001.0
2006-05-12 16:39:00,0.63006,0.63006,0.62995,0.62995,48600000.0
2006-05-12 16:40:00,0.62986,0.62986,0.62975,0.6298,74100000.0
2006-05-12 16:41:00,0.62991,0.62992,0.62988,0.62988,78499998.0
2006-05-12 16:42:00,0.62981,0.62988,0.62975,0.62984,93999998.0
2006-05-12 16:43:00,0.6297,0.62985,0.6297,0.6298,80200001.0
2006-05-12 16:44:00,0.62987,0.62994,0.62977,0.62977,74800000.0
2006-05-12 16:45:00,0.62988,0.62994,0.62984,0.62985,50499999.0
2006-05-12 16:46:00,0.62993,0.63001,0.62988,0.62994,80600000.0
2006-05-12 16:47:00,0.62994,0.62994,0.6298,0.62985,61699999.0
2006-05-12 16:48:00,0.62991,0.62992,0.62975,0.62987,127200000.0
2006-05-12 16:49:00,0.62957,0.62957,0.62938,0.62938,23099999.0
2006-05-12 16:50:00,0.62917,0.62968,0.62917,0.62966,91600000.0
2006-05-12 16:51:00,0.6298,0.62988,0.62967,0.62967,100900001.0
2006-05-12 16:52:00,0.62988,0.63001,0.62987,0.63001,79500001.0
2006-05-12 16:53:00,0.62994,0.62994,0.62934,0.62934,51800000.0
2006-05-12 16:54:00,0.62918,0.62941,0.62918,0.62932,127500002.0
2006-05-12 16:55:00,0.6293,0.6293,0.62913,0.62919,110600000.0
2006-05-12 16:56:00,0.62913,0.62913,0.62904,0.62907,74200002.0
2006-05-12 16:57:00,0.62917,0.62923,0.62913,0.62922,107900000.0
2006-05-12 16:58:00,0.62923,0.62926,0.6292,0.62926,112400001.0
2006-05-12 16:59:00,0.62916,0.62982,0.62903,0.62982,89500001.0
2006-05-12 17:00:00,0.62986,0.62992,0.62979,0.62989,154799998.0
2006-05-12 17:01:00,0.62985,0.62988,0.62974,0.62979,60899999.0
2006-05-12 17:02:00,0.62977,0.62978,0.62969,0.62975,46000000.0
2006-05-12 17:03:00,0.62945,0.62979,0.62945,0.62979,49399999.0
2006-05-12 17:04:00,0.6298,0.6298,0.62975,0.62978,65300000.0
2006-05-12 17:05:00,0.62979,0.62992,0.62969,0.62983,116400000.0
2006-05-12 17:06:00,0.62987,0.62998,0.62962,0.62974,123399998.0
2006-05-12 17:07:00,0.62983,0.62991,0.62959,0.6296,101700000.0
2006-05-12 17:08:00,0.62963,0.62965,0.62941,0.6295,43600000.0
2006-05-12 17:09:00,0.62955,0.6296,0.62945,0.6296,53700000.0
2006-05-12 17:10:00,0.62955,0.62978,0.62952,0.62978,81399999.0
2006-05-12 17:11:00,0.62958,0.62984,0.62958,0.62982,63700001.0
2006-05-12 17:12:00,0.62985,0.6299,0.6298,0.62982,153000000.0
2006-05-12 17:13:00,0.62985,0.62991,0.62985,0.62987,91200000.0
2006-05-12 17:14:00,0.62983,0.63004,0.62983,0.6299,73499999.0
2006-05-12 17:15:00,0.6299,0.62996,0.62986,0.62986,39800000.0
2006-05-12 17:16:00,0.62989,0.63001,0.62988,0.62988,78899999.0
2006-05-12 17:17:00,0.62987,0.63016,0.62987,0.63005,88400000.0
2006-05-12 17:18:00,0.63002,0.63002,0.62983,0.62994,101899999.0
2006-05-12 17:19:00,0.62992,0.62992,0.62969,0.62969,121700001.0
2006-05-12 17:20:00,0.62986,0.62991,0.62972,0.62974,67499999.0
2006-05-12 17:21:00,0.62967,0.62982,0.62967,0.62982,74000001.0
2006-05-12 17:22:00,0.62977,0.6299,0.62973,0.6299,53000000.0
2006-05-12 17:23:00,0.62982,0.62983,0.62967,0.62983,62599999.0
2006-05-12 17:24:00,0.62981,0.62981,0.62968,0.6298,52699999.0
2006-05-12 17:25:00,0.62972,0.62974,0.62966,0.62974,81100000.0
2006-05-12 17:26:00,0.62973,0.62975,0.62965,0.62965,44700000.0
2006-05-12 17:27:00,0.62975,0.62975,0.6296,0.62975,123800000.0
2006-05-12 17:28:00,0.62965,0.62975,0.62965,0.6297,97299999.0
2006-05-12 17:29:00,0.62957,0.62957,0.62907,0.62914,91100000.0
2006-05-12 17:30:00,0.62915,0.62923,0.62905,0.62905,104599999.0
2006-05-12 17:31:00,0.62894,0.62894,0.62873,0.62877,97800000.0
2006-05-12 17:32:00,0.6286,0.6286,0.62817,0.62817,72500000.0
2006-05-12 17:33:00,0.6285,0.6285,0.62831,0.62836,67999999.0
2006-05-12 17:34:00,0.62856,0.62891,0.62856,0.6289,61400000.0
2006-05-12 17:35:00,0.62891,0.62896,0.62869,0.62869,75600000.0
2006-05-12 17:36:00,0.62863,0.62866,0.62852,0.62855,78799998.0
2006-05-12 17:37:00,0.62854,0.62857,0.62852,0.62857,36600000.0
2006-05-12 17:38:00,0.62847,0.62847,0.62827,0.62843,84899999.0
2006-05-12 17:39:00,0.62846,0.62846,0.62842,0.62846,62000000.0
2006-05-12 17:40:00,0.62826,0.62826,0.62809,0.62809,50300000.0
2006-05-12 17:41:00,0.62817,0.6283,0.62817,0.6283,45300000.0
2006-05-12 17:42:00,0.6282,0.6282,0.628,0.62803,45500000.0
2006-05-12 17:43:00,0.62801,0.62801,0.62781,0.62783,109100002.0
2006-05-12 17:44:00,0.62782,0.62782,0.62767,0.62769,60400000.0
2006-05-12 17:45:00,0.62755,0.62755,0.62715,0.62739,53200000.0
2006-05-12 17:46:00,0.62756,0.62764,0.62756,0.62764,9600000.0
2006-05-12 17:47:00,0.6275,0.62785,0.6275,0.62783,41299999.0
2006-05-12 17:48:00,0.62787,0.62798,0.6278,0.62788,65500000.0
2006-05-12 17:49:00,0.6279,0.6279,0.62771,0.62772,57800002.0
2006-05-12 17:50:00,0.62766,0.628,0.62766,0.628,70700000.0
2006-05-12 17:51:00,0.62797,0.62813,0.6279,0.62805,128700001.0
2006-05-12 17:52:00,0.62799,0.62806,0.62799,0.62806,35200002.0
2006-05-12 17:53:00,0.62808,0.62808,0.62794,0.62804,91100001.0
2006-05-12 17:54:00,0.62795,0.628,0.62793,0.628,82100000.0
2006-05-12 17:55:00,0.6279,0.628,0.62782,0.628,98200001.0
2006-05-12 17:56:00,0.62799,0.62815,0.62799,0.62807,152799996.0
2006-05-12 17:57:00,0.6281,0.62813,0.62805,0.62805,57000002.0
2006-05-12 17:58:00,0.62818,0.6283,0.62818,0.62826,102200000.0
2006-05-12 17:59:00,0.6283,0.62845,0.62827,0.62845,126400000.0
2006-05-12 18:00:00,0.62857,0.62881,0.62857,0.62872,81699999.0
2006-05-12 18:01:00,0.62878,0.62878,0.62858,0.62858,71900000.0
2006-05-12 18:02:00,0.62852,0.62852,0.62839,0.62847,65500000.0
2006-05-12 18:03:00,0.62849,0.62855,0.62842,0.62846,230399998.0
2006-05-12 18:04:00,0.6284,0.62845,0.62835,0.6284,220700000.0
2006-05-12 18:05:00,0.62848,0.62861,0.62842,0.62845,359899997.0
2006-05-12 18:06:00,0.62855,0.62863,0.62854,0.62858,145100002.0
2006-05-12 18:07:00,0.6285,0.6286,0.62845,0.6285,325099999.0
2006-05-12 18:08:00,0.62851,0.62865,0.62843,0.62843,58300000.0
2006-05-12 18:09:00,0.62841,0.62841,0.62816,0.6283,257599999.0
2006-05-12 18:10:00,0.62828,0.62845,0.62821,0.62845,184599995.0
2006-05-12 18:11:00,0.62848,0.62848,0.6283,0.62837,70400000.0
2006-05-12 18:12:00,0.6285,0.6285,0.62835,0.6284,104200000.0
2006-05-12 18:13:00,0.62844,0.62844,0.62832,0.62844,88600000.0
2006-05-12 18:14:00,0.62836,0.62836,0.62821,0.62821,109599999.0
2006-05-12 18:15:00,0.62815,0.62821,0.62796,0.62796,139200001.0
2006-05-12 18:16:00,0.62796,0.62821,0.62793,0.62821,277300000.0
2006-05-12 18:17:00,0.62815,0.62833,0.62815,0.6283,179700002.0
2006-05-12 18:18:00,0.62825,0.62847,0.62825,0.62832,306800001.0
2006-05-12 18:19:00,0.6283,0.62845,0.62822,0.62825,301699999.0
2006-05-12 18:20:00,0.62821,0.62821,0.62811,0.62821,126699999.0
2006-05-12 18:21:00,0.62817,0.6283,0.62811,0.62819,201899999.0
2006-05-12 18:22:00,0.62805,0.62805,0.62791,0.62791,108999999.0
2006-05-12 18:23:00,0.6279,0.6281,0.62787,0.62808,318700000.0
2006-05-12 18:24:00,0.62805,0.62814,0.62797,0.6281,246299999.0
2006-05-12 18:25:00,0.62801,0.62801,0.62752,0.62752,158699999.0
2006-05-12 18:26:00,0.62747,0.62763,0.62747,0.62749,166400001.0
2006-05-12 18:27:00,0.62742,0.62754,0.62738,0.62744,309799999.0
2006-05-12 18:28:00,0.62738,0.62781,0.62734,0.62762,123799998.0
2006-05-12 18:29:00,0.62781,0.62782,0.62768,0.62782,223799999.0
2006-05-12 18:30:00,0.62778,0.6279,0.62763,0.6279,82600000.0
2006-05-12 18:31:00,0.62788,0.6279,0.62782,0.62782,168699999.0
2006-05-12 18:32:00,0.62794,0.62826,0.62794,0.62813,28000000.0
2006-05-12 18:33:00,0.62819,0.62823,0.62811,0.62812,183400001.0
2006-05-12 18:34:00,0.6282,0.62833,0.62818,0.62833,121900001.0
2006-05-12 18:35:00,0.62827,0.62827,0.62798,0.62815,83599998.0
2006-05-12 18:36:00,0.62822,0.62827,0.62814,0.62815,157700002.0
2006-05-12 18:37:00,0.62812,0.62821,0.62801,0.62814,60500000.0
2006-05-12 18:38:00,0.62801,0.6282,0.62801,0.6282,146000000.0
2006-05-12 18:39:00,0.62822,0.62843,0.62816,0.62843,376700003.0
2006-05-12 18:40:00,0.62854,0.62875,0.62853,0.62875,95600000.0
2006-05-12 18:41:00,0.62876,0.62903,0.62876,0.62893,205300000.0
2006-05-12 18:42:00,0.62901,0.62906,0.62896,0.62896,142200002.0
2006-05-12 18:43:00,0.62887,0.62908,0.6287,0.62895,610199996.0
2006-05-12 18:44:00,0.62895,0.62898,0.62883,0.62893,288000001.0
2006-05-12 18:45:00,0.62901,0.62905,0.62883,0.62893,355900002.0
2006-05-12 18:46:00,0.62894,0.62903,0.62894,0.62895,169100000.0
2006-05-12 18:47:00,0.62896,0.62903,0.62894,0.62903,213000001.0
2006-05-12 18:48:00,0.62899,0.62899,0.6286,0.6286,144399997.0
2006-05-12 18:49:00,0.6286,0.62891,0.6286,0.62891,123399999.0
2006-05-12 18:50:00,0.62897,0.62901,0.62888,0.62901,89499999.0
2006-05-12 18:51:00,0.62895,0.62905,0.62895,0.62903,95800001.0
2006-05-12 18:52:00,0.62905,0.62905,0.629,0.629,78599999.0
2006-05-12 18:53:00,0.629,0.62913,0.62893,0.62913,55800000.0
2006-05-12 18:54:00,0.62915,0.62915,0.6291,0.6291,38000000.0
2006-05-12 18:55:00,0.62915,0.62915,0.62895,0.629,148800002.0
2006-05-12 18:56:00,0.62903,0.6291,0.629,0.62908,91700000.0
2006-05-12 18:57:00,0.62917,0.62929,0.62917,0.62924,58699998.0
2006-05-12 18:58:00,0.62925,0.62933,0.62925,0.62933,75100001.0
2006-05-12 18:59:00,0.62925,0.62952,0.62925,0.62952,269799998.0
2006-05-12 19:00:00,0.6295,0.6295,0.62931,0.62932,110699999.0
2006-05-12 19:01:00,0.62914,0.62914,0.62874,0.62897,104399998.0
2006-05-12 19:02:00,0.62908,0.62908,0.62896,0.62902,140599999.0
2006-05-12 19:03:00,0.62895,0.62905,0.62895,0.62895,210300002.0
2006-05-12 19:04:00,0.62892,0.6292,0.62875,0.62875,131200001.0
2006-05-12 19:05:00,0.6287,0.62885,0.6287,0.62885,99999999.0
2006-05-12 19:06:00,0.62885,0.62888,0.62875,0.6288,173099998.0
2006-05-12 19:07:00,0.62885,0.6289,0.62865,0.62875,177700001.0
2006-05-12 19:08:00,0.62886,0.62889,0.62876,0.62889,91900000.0
2006-05-12 19:09:00,0.6289,0.6289,0.62861,0.62864,100500001.0
2006-05-12 19:10:00,0.62858,0.62858,0.62827,0.62827,53899999.0
2006-05-12 19:11:00,0.62815,0.62825,0.62815,0.6282,162099999.0
2006-05-12 19:12:00,0.62815,0.62825,0.62815,0.6282,109100000.0
2006-05-12 19:13:00,0.62815,0.62825,0.6281,0.6282,90000000.0
2006-05-12 19:14:00,0.62822,0.62822,0.62804,0.62804,64500000.0
2006-05-12 19:15:00,0.628,0.62805,0.628,0.628,103300000.0
2006-05-12 19:16:00,0.62795,0.62805,0.62795,0.62805,72200001.0
2006-05-12 19:17:00,0.628,0.62811,0.6279,0.62798,72100001.0
2006-05-12 19:18:00,0.62798,0.62803,0.62796,0.62798,35200000.0
2006-05-12 19:19:00,0.62784,0.62793,0.62781,0.62793,57100000.0
2006-05-12 19:20:00,0.62795,0.628,0.62785,0.62785,190099998.0
2006-05-12 19:21:00,0.6279,0.62796,0.62779,0.6279,103100001.0
2006-05-12 19:22:00,0.6279,0.62795,0.6279,0.62795,130799999.0
2006-05-12 19:23:00,0.62785,0.62795,0.62785,0.6279,64700000.0
2006-05-12 19:24:00,0.62795,0.62797,0.6279,0.6279,70300000.0
2006-05-12 19:25:00,0.62795,0.628,0.6279,0.6279,74500000.0
2006-05-12 19:26:00,0.6279,0.62795,0.6279,0.62795,102000001.0
2006-05-12 19:27:00,0.62793,0.628,0.62785,0.62785,205099999.0
2006-05-12 19:28:00,0.62805,0.62805,0.62785,0.62785,190799997.0
2006-05-12 19:29:00,0.62785,0.62795,0.6278,0.6279,74499999.0
2006-05-12 19:30:00,0.62795,0.62795,0.6279,0.62795,29400000.0
2006-05-12 19:31:00,0.62798,0.62798,0.6278,0.62795,82300000.0
2006-05-12 19:32:00,0.62793,0.62794,0.62776,0.6278,119200000.0
2006-05-12 19:33:00,0.62775,0.62785,0.62775,0.62785,46200000.0
2006-05-12 19:34:00,0.62785,0.62788,0.62772,0.62785,137600001.0
2006-05-12 19:35:00,0.62785,0.6279,0.62775,0.62785,177299997.0
2006-05-12 19:36:00,0.62786,0.62793,0.6278,0.62785,163899997.0
2006-05-12 19:37:00,0.62785,0.6279,0.62783,0.62783,65000000.0
2006-05-12 19:38:00,0.6279,0.6279,0.62783,0.62785,58600000.0
2006-05-12 19:39:00,0.62792,0.628,0.62787,0.62789,223300000.0
2006-05-12 19:40:00,0.62801,0.62805,0.62797,0.628,71899999.0
2006-05-12 19:41:00,0.62796,0.62806,0.62796,0.62802,74199999.0
2006-05-12 19:42:00,0.62809,0.62837,0.62809,0.62834,69400000.0
2006-05-12 19:43:00,0.62843,0.62851,0.62841,0.62846,59599999.0
2006-05-12 19:44:00,0.62861,0.62875,0.62848,0.6287,91099999.0
2006-05-12 19:45:00,0.62875,0.62885,0.6287,0.6287,49100001.0
2006-05-12 19:46:00,0.62873,0.6288,0.62865,0.62875,146600001.0
2006-05-12 19:47:00,0.62875,0.62875,0.6287,0.6287,36700000.0
2006-05-12 19:48:00,0.62866,0.62877,0.62866,0.62877,43700000.0
2006-05-12 19:49:00,0.62878,0.62899,0.62861,0.62899,132300002.0
2006-05-12 19:50:00,0.62887,0.6289,0.6288,0.62885,147399997.0
2006-05-12 19:51:00,0.6289,0.62895,0.62885,0.6289,151300000.0
2006-05-12 19:52:00,0.6289,0.62895,0.6288,0.6289,180500000.0
2006-05-12 19:53:00,0.62893,0.62894,0.62888,0.6289,128399999.0
2006-05-12 19:54:00,0.6289,0.629,0.6289,0.62895,145599997.0
2006-05-12 19:55:00,0.62894,0.62929,0.62894,0.62905,231400001.0
2006-05-12 19:56:00,0.62902,0.6291,0.62897,0.629,211099999.0
2006-05-12 19:57:00,0.62905,0.62905,0.62895,0.629,121800000.0
2006-05-12 19:58:00,0.62905,0.62905,0.62895,0.629,179200002.0
2006-05-12 19:59:00,0.629,0.62905,0.62895,0.62895,53400000.0
2006-05-12 20:00:00,0.62897,0.62911,0.62896,0.62907,233800000.0
2006-05-12 20:01:00,0.6291,0.62915,0.62902,0.62913,112199999.0
2006-05-12 20:02:00,0.62915,0.62915,0.6291,0.6291,62699999.0
2006-05-12 20:03:00,0.6292,0.6292,0.6291,0.62917,77600001.0
2006-05-12 20:04:00,0.62915,0.62919,0.629,0.62907,160099998.0
2006-05-12 20:05:00,0.6291,0.62918,0.62899,0.62918,152199999.0
2006-05-12 20:06:00,0.6292,0.6292,0.62905,0.62915,303200001.0
2006-05-12 20:07:00,0.62914,0.62927,0.62914,0.62914,92700000.0
2006-05-12 20:08:00,0.6292,0.62925,0.6292,0.62922,43899999.0
2006-05-12 20:09:00,0.62928,0.62942,0.62908,0.62933,152399999.0
2006-05-12 20:10:00,0.62937,0.6299,0.62937,0.62987,189100001.0
2006-05-12 20:11:00,0.63004,0.6303,0.63004,0.63027,62200001.0
2006-05-12 20:12:00,0.6304,0.6304,0.62993,0.62993,99099998.0
2006-05-12 20:13:00,0.62977,0.63017,0.62942,0.63017,87600001.0
2006-05-12 20:14:00,0.6303,0.63039,0.63004,0.63015,165800001.0
2006-05-12 20:15:00,0.63,0.63005,0.63,0.63005,66900000.0
2006-05-12 20:16:00,0.6299,0.6299,0.6293,0.62939,330200001.0
2006-05-12 20:17:00,0.62931,0.62948,0.62931,0.62943,244999998.0
2006-05-12 20:18:00,0.62942,0.62945,0.62937,0.62945,136900001.0
2006-05-12 20:19:00,0.62945,0.62945,0.6294,0.62945,106200001.0
2006-05-12 20:20:00,0.62963,0.62976,0.62963,0.62966,59700000.0
2006-05-12 20:21:00,0.6296,0.62967,0.62954,0.62957,76500000.0
2006-05-12 20:22:00,0.62951,0.62951,0.62939,0.62939,161599998.0
2006-05-12 20:23:00,0.62933,0.62945,0.62918,0.62945,102099999.0
2006-05-12 20:24:00,0.62945,0.62945,0.62915,0.62945,130299999.0
2006-05-12 20:25:00,0.6295,0.62971,0.6295,0.62967,107799999.0
2006-05-12 20:26:00,0.6297,0.6297,0.62949,0.62952,96499999.0
2006-05-12 20:27:00,0.6295,0.62955,0.6295,0.62955,70700000.0
2006-05-12 20:28:00,0.62955,0.62955,0.6295,0.62955,54499999.0
2006-05-12 20:29:00,0.62955,0.6296,0.6295,0.62955,241800001.0
2006-05-12 20:30:00,0.62944,0.62962,0.62944,0.62962,288600000.0
2006-05-12 20:31:00,0.62968,0.62972,0.6296,0.6296,223200001.0
2006-05-12 20:32:00,0.62945,0.62955,0.62945,0.62952,78100000.0
2006-05-12 20:33:00,0.6295,0.62957,0.62945,0.62948,235800001.0
2006-05-12 20:34:00,0.62955,0.62955,0.62948,0.62955,92200000.0
2006-05-12 20:35:00,0.62955,0.62955,0.62945,0.6295,83800000.0
2006-05-12 20:36:00,0.6295,0.62965,0.6294,0.62945,193700000.0
2006-05-12 20:37:00,0.62948,0.62965,0.62945,0.6295,216299997.0
2006-05-12 20:38:00,0.62951,0.62963,0.62939,0.62942,175499998.0
2006-05-12 20:39:00,0.6294,0.62941,0.62934,0.62937,78400000.0
2006-05-12 20:40:00,0.6293,0.6294,0.62925,0.6293,221000001.0
2006-05-12 20:41:00,0.6293,0.62935,0.62925,0.62935,162199999.0
2006-05-12 20:42:00,0.6293,0.62935,0.62922,0.6293,70699998.0
2006-05-12 20:43:00,0.62925,0.62925,0.62915,0.62921,149999999.0
2006-05-12 20:44:00,0.62913,0.62936,0.62909,0.62918,94899998.0
2006-05-12 20:45:00,0.62915,0.62915,0.62898,0.62898,38200000.0
2006-05-12 20:46:00,0.62909,0.62913,0.62902,0.62903,55100000.0
2006-05-12 20:47:00,0.62908,0.62908,0.62885,0.62885,63900000.0
2006-05-12 20:48:00,0.62864,0.62864,0.62845,0.62845,94600002.0
2006-05-12 20:49:00,0.6284,0.62843,0.6282,0.62825,134800001.0
2006-05-12 20:50:00,0.62818,0.62822,0.62807,0.62807,151199998.0
2006-05-12 20:51:00,0.62808,0.62826,0.62808,0.62825,83400002.0
2006-05-12 20:52:00,0.62826,0.62826,0.62799,0.62799,119599999.0
2006-05-12 20:53:00,0.62803,0.62808,0.62792,0.62798,252300000.0
2006-05-12 20:54:00,0.628,0.62805,0.62795,0.62805,171100001.0
2006-05-12 20:55:00,0.62795,0.628,0.62795,0.628,4300000.0
2006-05-12 20:56:00,0.62798,0.6281,0.62775,0.62803,115200000.0
2006-05-12 20:57:00,0.62797,0.628,0.62776,0.62794,70200000.0
2006-05-12 20:58:00,0.628,0.6281,0.62795,0.62795,268199995.0
2006-05-12 20:59:00,0.628,0.6281,0.62795,0.628,188000000.0
2006-05-12 21:00:00,0.628,0.62803,0.62795,0.628,222700000.0
2006-05-12 21:01:00,0.6279,0.62802,0.6279,0.62802,149999999.0
2006-05-12 21:02:00,0.628,0.62805,0.62797,0.628,83400000.0
2006-05-12 21:03:00,0.62805,0.6281,0.62795,0.6281,131600001.0
2006-05-12 21:04:00,0.628,0.62805,0.62795,0.62795,94400003.0
2006-05-12 21:05:00,0.62805,0.6281,0.62795,0.628,128000001.0
2006-05-12 21:06:00,0.62795,0.6281,0.62795,0.628,146000001.0
2006-05-12 21:07:00,0.62805,0.62805,0.628,0.628,92499998.0
2006-05-12 21:08:00,0.628,0.62805,0.6279,0.628,156600000.0
2006-05-12 21:09:00,0.628,0.6281,0.62795,0.62805,170700000.0
2006-05-12 21:10:00,0.628,0.62805,0.628,0.62805,52800000.0
2006-05-12 21:11:00,0.628,0.628,0.628,0.628,11200000.0
2006-05-12 21:12:00,0.62795,0.62807,0.62795,0.62802,129700001.0
2006-05-12 21:13:00,0.62798,0.62803,0.62795,0.628,132199999.0
2006-05-12 21:14:00,0.62805,0.62805,0.628,0.628,52300000.0
2006-05-12 21:15:00,0.628,0.6281,0.62795,0.628,156300001.0
2006-05-12 21:16:00,0.62805,0.62805,0.62788,0.62795,168600003.0
2006-05-12 21:17:00,0.62795,0.62805,0.62785,0.62805,177600000.0
2006-05-12 21:18:00,0.62805,0.62805,0.62795,0.62802,152700001.0
2006-05-12 21:19:00,0.62805,0.62805,0.62795,0.628,105300000.0
2006-05-12 21:20:00,0.62805,0.6281,0.6279,0.62795,290600001.0
2006-05-12 21:21:00,0.62805,0.62805,0.62795,0.62805,65600000.0
2006-05-12 21:22:00,0.62805,0.62805,0.62795,0.628,154500001.0
2006-05-12 21:23:00,0.62795,0.62805,0.62795,0.62805,151800000.0
2006-05-12 21:24:00,0.62805,0.62805,0.62795,0.628,93300000.0
2006-05-12 21:25:00,0.628,0.62805,0.628,0.62805,78999999.0
2006-05-12 21:26:00,0.62802,0.62805,0.62795,0.62798,104500000.0
2006-05-12 21:27:00,0.628,0.62805,0.62795,0.62805,112899999.0
2006-05-12 21:28:00,0.62805,0.62805,0.628,0.628,55099999.0
2006-05-12 21:29:00,0.628,0.62805,0.62785,0.62795,90800000.0
2006-05-12 21:30:00,0.62802,0.6281,0.62795,0.62805,137200001.0
2006-05-12 21:31:00,0.62805,0.62805,0.628,0.628,20700000.0
2006-05-12 21:32:00,0.628,0.62805,0.62795,0.62805,48599999.0
2006-05-12 21:33:00,0.62805,0.62805,0.628,0.62805,75000001.0
2006-05-12 21:34:00,0.62805,0.62805,0.62792,0.628,77500000.0
2006-05-12 21:35:00,0.628,0.62805,0.62797,0.628,175400001.0
2006-05-12 21:36:00,0.628,0.6281,0.62792,0.62805,213399997.0
2006-05-12 21:37:00,0.62802,0.6281,0.628,0.62805,83600000.0
2006-05-12 21:38:00,0.62805,0.6281,0.628,0.62802,76100000.0
2006-05-12 21:39:00,0.628,0.62805,0.6279,0.62802,97199999.0
2006-05-12 21:40:00,0.62805,0.6281,0.6279,0.62808,178600001.0
2006-05-12 21:41:00,0.628,0.62805,0.62795,0.62805,169799999.0
2006-05-12 21:42:00,0.62802,0.62805,0.628,0.62805,112999998.0
2006-05-12 21:43:00,0.628,0.6281,0.62795,0.62795,35500000.0
2006-05-12 21:44:00,0.62805,0.62805,0.62785,0.62785,70100001.0
2006-05-12 21:45:00,0.628,0.62805,0.62792,0.628,111000000.0
2006-05-12 21:46:00,0.62798,0.62805,0.62797,0.62797,112800002.0
2006-05-12 21:47:00,0.628,0.62805,0.628,0.62805,82100000.0
2006-05-12 21:48:00,0.62805,0.62805,0.62805,0.62805,62199999.0
2006-05-12 21:49:00,0.628,0.62805,0.6279,0.62798,65200000.0
2006-05-12 21:50:00,0.62805,0.6281,0.62795,0.62802,69799999.0
2006-05-12 21:51:00,0.628,0.62805,0.62797,0.62805,169600000.0
2006-05-12 21:52:00,0.628,0.62815,0.62797,0.62805,90400000.0
2006-05-12 21:53:00,0.62795,0.62805,0.62795,0.62805,54100000.0
2006-05-12 21:54:00,0.62805,0.62805,0.62795,0.628,106300002.0
2006-05-12 21:55:00,0.628,0.62805,0.62798,0.628,82699999.0
2006-05-12 21:56:00,0.62805,0.62805,0.62795,0.62795,62899999.0
2006-05-12 21:57:00,0.628,0.62805,0.6279,0.62802,188500000.0
2006-05-12 21:58:00,0.628,0.62805,0.628,0.62805,63799999.0
2006-05-12 21:59:00,0.628,0.6281,0.628,0.628,78999999.0
2006-05-12 22:00:00,0.628,0.62805,0.62795,0.62805,78899999.0
2006-05-12 22:01:00,0.62802,0.62805,0.62795,0.628,42800000.0
2006-05-12 22:02:00,0.62805,0.62805,0.628,0.628,109700002.0
2006-05-12 22:03:00,0.62805,0.62805,0.62802,0.62803,43600000.0
2006-05-12 22:04:00,0.628,0.62805,0.62795,0.628,100599998.0
2006-05-12 22:05:00,0.62795,0.6281,0.62795,0.62797,149600001.0
2006-05-12 22:06:00,0.62785,0.62815,0.62785,0.628,121100000.0
2006-05-12 22:07:00,0.628,0.62805,0.62795,0.62795,85500000.0
2006-05-12 22:08:00,0.628,0.62815,0.62795,0.62815,57699999.0
2006-05-12 22:09:00,0.62805,0.62805,0.62795,0.62802,75099998.0
2006-05-12 22:10:00,0.628,0.62805,0.62795,0.628,72900000.0
2006-05-12 22:11:00,0.62792,0.62805,0.62792,0.62805,90499999.0
2006-05-12 22:12:00,0.628,0.62805,0.62792,0.62798,109500000.0
2006-05-12 22:13:00,0.6281,0.6281,0.62795,0.628,140700000.0
2006-05-12 22:14:00,0.62805,0.62805,0.6279,0.62802,96500000.0
2006-05-12 22:15:00,0.62802,0.62805,0.62795,0.628,154600000.0
2006-05-12 22:16:00,0.62798,0.62807,0.62798,0.628,43100000.0
2006-05-12 22:17:00,0.62805,0.62805,0.62795,0.62805,77399998.0
2006-05-12 22:18:00,0.62805,0.62805,0.6279,0.6279,105399998.0
2006-05-12 22:19:00,0.628,0.6281,0.6279,0.628,81199999.0
2006-05-12 22:20:00,0.62805,0.62805,0.628,0.628,87999998.0
2006-05-12 22:21:00,0.62805,0.62805,0.62795,0.628,136700002.0
2006-05-12 22:22:00,0.62808,0.62808,0.62795,0.62795,76400001.0
2006-05-12 22:23:00,0.62795,0.6281,0.62795,0.62805,106800001.0
2006-05-12 22:24:00,0.62795,0.62805,0.62792,0.62805,115599999.0
2006-05-12 22:25:00,0.62795,0.62805,0.62795,0.628,98399999.0
2006-05-12 22:26:00,0.628,0.62805,0.62797,0.62805,65100000.0
2006-05-12 22:27:00,0.62795,0.6281,0.62795,0.6281,80799999.0
2006-05-12 22:28:00,0.6279,0.62802,0.6279,0.62802,71400001.0
2006-05-12 22:29:00,0.628,0.62805,0.628,0.628,47800000.0
2006-05-12 22:30:00,0.62805,0.6281,0.628,0.62805,151400001.0
2006-05-12 22:31:00,0.62805,0.62805,0.62792,0.62792,84700002.0
2006-05-12 22:32:00,0.62805,0.62805,0.62805,0.62805,24800000.0
2006-05-12 22:33:00,0.628,0.62805,0.628,0.62805,71800000.0
2006-05-12 22:34:00,0.628,0.62805,0.62775,0.62802,96000000.0
2006-05-12 22:35:00,0.62807,0.62807,0.62798,0.62798,173700002.0
2006-05-12 22:36:00,0.628,0.62805,0.62795,0.628,84699999.0
2006-05-12 22:37:00,0.628,0.628,0.62795,0.628,110300002.0
2006-05-12 22:38:00,0.6279,0.628,0.62775,0.628,100899999.0
2006-05-12 22:39:00,0.628,0.62805,0.628,0.62805,11100000.0
2006-05-12 22:40:00,0.628,0.62805,0.6279,0.62795,95400000.0
2006-05-12 22:41:00,0.628,0.628,0.62797,0.628,76400000.0
2006-05-12 22:42:00,0.628,0.62808,0.62795,0.62808,90999999.0
2006-05-12 22:43:00,0.628,0.6281,0.62785,0.628,160100001.0
2006-05-12 22:44:00,0.62805,0.62807,0.62792,0.62792,171599998.0
2006-05-12 22:45:00,0.628,0.6281,0.62795,0.628,146600000.0
2006-05-12 22:46:00,0.62802,0.62805,0.6278,0.62795,183399999.0
2006-05-12 22:47:00,0.62795,0.62805,0.62795,0.62803,63199999.0
2006-05-12 22:48:00,0.62798,0.6281,0.62785,0.628,72300000.0
2006-05-12 22:49:00,0.628,0.628,0.628,0.628,49900000.0
2006-05-12 22:50:00,0.62805,0.62805,0.62775,0.628,232499997.0
2006-05-12 22:51:00,0.628,0.62805,0.62792,0.62795,170199998.0
2006-05-12 22:52:00,0.62802,0.62802,0.62795,0.628,88500000.0
2006-05-12 22:53:00,0.62805,0.62805,0.62795,0.62805,82800000.0
2006-05-12 22:54:00,0.62803,0.62805,0.62795,0.62795,60300000.0
2006-05-12 22:55:00,0.62795,0.6281,0.62795,0.62795,113100002.0
2006-05-12 22:56:00,0.62805,0.62807,0.62795,0.628,169400001.0
2006-05-12 22:57:00,0.628,0.62815,0.62797,0.62803,108000000.0
2006-05-12 22:58:00,0.628,0.6281,0.62795,0.628,82900000.0
2006-05-12 22:59:00,0.62785,0.62805,0.6278,0.6278,170000001.0
2006-05-15 00:04:00,0.6293,0.6296,0.6293,0.6296,72700000.0
2006-05-15 00:05:00,0.6294,0.6296,0.6294,0.6296,72700000.0
2006-05-15 00:06:00,0.6297,0.6297,0.6296,0.6297,72700000.0
2006-05-15 00:10:00,0.6296,0.6296,0.6296,0.6296,72700000.0
2006-05-15 00:11:00,0.6297,0.6297,0.6296,0.6297,72700000.0
2006-05-15 00:12:00,0.6296,0.6296,0.6295,0.6296,72700000.0
2006-05-15 00:13:00,0.6295,0.6295,0.6294,0.6294,72700000.0
2006-05-15 00:16:00,0.6293,0.6293,0.6291,0.6291,72700000.0
2006-05-15 00:17:00,0.6292,0.6292,0.6291,0.6291,72700000.0
2006-05-15 00:18:00,0.6292,0.6293,0.6292,0.6293,72700000.0
2006-05-15 00:19:00,0.6294,0.6294,0.6294,0.6294,72700000.0
2006-05-15 00:20:00,0.6296,0.6296,0.6294,0.6294,72700000.0
2006-05-15 00:21:00,0.6293,0.6293,0.6291,0.6291,72700000.0
2006-05-15 00:22:00,0.6293,0.6293,0.6293,0.6293,72700000.0
2006-05-15 00:23:00,0.6291,0.6291,0.629,0.629,72700000.0
2006-05-15 00:24:00,0.6286,0.6286,0.6286,0.6286,72700000.0
2006-05-15 00:25:00,0.6281,0.6283,0.6281,0.6283,72700000.0
2006-05-15 00:26:00,0.6284,0.6284,0.6283,0.6283,72700000.0
2006-05-15 00:27:00,0.6284,0.6284,0.6284,0.6284,72700000.0
2006-05-15 00:28:00,0.6287,0.6287,0.6287,0.6287,72700000.0
2006-05-15 00:29:00,0.6286,0.6286,0.6286,0.6286,72700000.0
2006-05-15 00:30:00,0.6287,0.6288,0.6287,0.6288,72700000.0
2006-05-15 00:31:00,0.629,0.6291,0.629,0.629,72700000.0
2006-05-15 00:32:00,0.6289,0.6289,0.6285,0.6287,72700000.0
2006-05-15 00:33:00,0.6288,0.6288,0.6285,0.6285,72700000.0
2006-05-15 00:34:00,0.6284,0.6286,0.6284,0.6286,72700000.0
2006-05-15 00:37:00,0.6287,0.6287,0.6287,0.6287,72700000.0
2006-05-15 00:39:00,0.6286,0.6287,0.6285,0.6287,72700000.0
2006-05-15 00:41:00,0.6288,0.6291,0.6287,0.6287,72700000.0
2006-05-15 00:42:00,0.6286,0.6288,0.6286,0.6288,72700000.0
2006-05-15 00:43:00,0.6286,0.6286,0.6284,0.6286,72700000.0
2006-05-15 00:45:00,0.6288,0.6288,0.6276,0.6277,72700000.0
2006-05-15 00:46:00,0.628,0.628,0.6275,0.6275,72700000.0
2006-05-15 00:47:00,0.6272,0.6272,0.626,0.6265,72700000.0
2006-05-15 00:48:00,0.6264,0.6266,0.6263,0.6265,72700000.0
2006-05-15 00:49:00,0.6264,0.6267,0.6264,0.6267,72700000.0
2006-05-15 00:50:00,0.6268,0.6277,0.6268,0.6276,72700000.0
2006-05-15 00:51:00,0.6277,0.6279,0.6276,0.6279,72700000.0
2006-05-15 00:52:00,0.6281,0.6281,0.6277,0.6277,72700000.0
2006-05-15 00:53:00,0.6279,0.6281,0.6279,0.6279,72700000.0
2006-05-15 00:54:00,0.628,0.6281,0.628,0.6281,72700000.0
2006-05-15 00:55:00,0.6284,0.6284,0.6282,0.6282,72700000.0
2006-05-15 00:56:00,0.6283,0.6283,0.6283,0.6283,72700000.0
2006-05-15 00:57:00,0.6282,0.6282,0.6282,0.6282,72700000.0
2006-05-15 00:59:00,0.6283,0.6283,0.6283,0.6283,72700000.0
2006-05-15 01:00:00,0.6285,0.6285,0.6284,0.6284,72700000.0
2006-05-15 01:01:00,0.6283,0.6283,0.6282,0.6283,72700000.0
2006-05-15 01:02:00,0.6282,0.6284,0.6282,0.6284,72700000.0
2006-05-15 01:03:00,0.6282,0.6282,0.628,0.628,72700000.0
2006-05-15 01:05:00,0.6278,0.6278,0.6275,0.6276,72700000.0
2006-05-15 01:06:00,0.6275,0.6276,0.6275,0.6276,72700000.0
2006-05-15 01:07:00,0.6275,0.6275,0.6274,0.6274,72700000.0
2006-05-15 01:08:00,0.6273,0.6274,0.6273,0.6274,72700000.0
2006-05-15 01:09:00,0.6271,0.6271,0.6267,0.6268,72700000.0
2006-05-15 01:10:00,0.6267,0.6268,0.6267,0.6267,72700000.0
2006-05-15 01:11:00,0.6268,0.6269,0.6268,0.6269,72700000.0
2006-05-15 01:12:00,0.6268,0.6268,0.6264,0.6265,72700000.0
2006-05-15 01:13:00,0.6266,0.6266,0.6263,0.6263,72700000.0
2006-05-15 01:14:00,0.6264,0.6265,0.6264,0.6264,72700000.0
2006-05-15 01:16:00,0.6265,0.6265,0.6264,0.6265,72700000.0
2006-05-15 01:17:00,0.6266,0.6266,0.6264,0.6264,72700000.0
2006-05-15 01:18:00,0.6266,0.6267,0.6266,0.6267,72700000.0
2006-05-15 01:19:00,0.6266,0.6266,0.6264,0.6264,72700000.0
2006-05-15 01:20:00,0.6263,0.6266,0.6263,0.6264,72700000.0
2006-05-15 01:21:00,0.6265,0.6266,0.6264,0.6266,72700000.0
2006-05-15 01:22:00,0.6264,0.6264,0.6263,0.6263,72700000.0
2006-05-15 01:25:00,0.6264,0.6264,0.6264,0.6264,72700000.0
2006-05-15 01:26:00,0.6263,0.6266,0.6262,0.6263,72700000.0
2006-05-15 01:27:00,0.6264,0.6265,0.6264,0.6265,72700000.0
2006-05-15 01:28:00,0.6263,0.6264,0.6262,0.6263,72700000.0
2006-05-15 01:29:00,0.6264,0.6264,0.6262,0.6263,72700000.0
2006-05-15 01:30:00,0.6261,0.6263,0.6261,0.6263,72700000.0
2006-05-15 01:31:00,0.6264,0.6264,0.6262,0.6263,72700000.0
2006-05-15 01:33:00,0.6264,0.6264,0.6262,0.6262,72700000.0
2006-05-15 01:34:00,0.6263,0.6263,0.6262,0.6262,72700000.0
2006-05-15 01:35:00,0.6261,0.6262,0.6261,0.6262,72700000.0
2006-05-15 01:36:00,0.6264,0.6264,0.6264,0.6264,72700000.0
2006-05-15 01:37:00,0.6263,0.6264,0.6263,0.6264,72700000.0
2006-05-15 01:39:00,0.6263,0.6263,0.6263,0.6263,72700000.0
2006-05-15 01:40:00,0.6264,0.6264,0.6263,0.6264,72700000.0
2006-05-15 01:44:00,0.6263,0.6266,0.6263,0.6266,72700000.0
2006-05-15 01:45:00,0.6267,0.6268,0.6267,0.6267,72700000.0
2006-05-15 01:46:00,0.6266,0.6266,0.6266,0.6266,72700000.0
2006-05-15 01:49:00,0.6268,0.6268,0.6267,0.6267,72700000.0
2006-05-15 01:50:00,0.6268,0.6268,0.6268,0.6268,72700000.0
2006-05-15 01:51:00,0.6267,0.6268,0.6267,0.6268,72700000.0
2006-05-15 01:52:00,0.627,0.627,0.6269,0.627,72700000.0
2006-05-15 01:53:00,0.6269,0.6269,0.6269,0.6269,72700000.0
2006-05-15 01:55:00,0.627,0.627,0.627,0.627,72700000.0
2006-05-15 02:00:00,0.6267,0.6267,0.62658,0.6266,72700000.0
2006-05-15 02:01:00,0.62664,0.62664,0.62647,0.62649,91899999.0
2006-05-15 02:02:00,0.62637,0.62637,0.62623,0.62623,164100001.0
2006-05-15 02:03:00,0.62616,0.62635,0.62616,0.62619,77999999.0
2006-05-15 02:04:00,0.62619,0.62622,0.62612,0.62616,111599998.0
2006-05-15 02:05:00,0.62628,0.62636,0.62625,0.62632,109400002.0
2006-05-15 02:06:00,0.62617,0.62617,0.62599,0.62605,83200001.0
2006-05-15 02:07:00,0.62595,0.62595,0.62563,0.62563,54299999.0
2006-05-15 02:08:00,0.62544,0.62553,0.62529,0.62542,129600001.0
2006-05-15 02:09:00,0.62548,0.6255,0.62523,0.62523,49400000.0
2006-05-15 02:10:00,0.62528,0.62552,0.62528,0.62552,71799999.0
2006-05-15 02:11:00,0.62552,0.62554,0.62539,0.62539,129500001.0
2006-05-15 02:12:00,0.62548,0.6256,0.62543,0.62543,60800000.0
2006-05-15 02:13:00,0.62537,0.62544,0.62531,0.62531,62699999.0
2006-05-15 02:14:00,0.62533,0.62537,0.62527,0.62528,74300001.0
2006-05-15 02:15:00,0.62524,0.62537,0.62522,0.62524,81900000.0
2006-05-15 02:16:00,0.6251,0.6251,0.62482,0.62483,97999999.0
2006-05-15 02:17:00,0.62474,0.62475,0.62463,0.62474,45800000.0
2006-05-15 02:18:00,0.6246,0.62476,0.6246,0.6247,145200000.0
2006-05-15 02:19:00,0.62472,0.62477,0.62416,0.62416,78399999.0
2006-05-15 02:20:00,0.62416,0.62416,0.62392,0.62397,74000000.0
2006-05-15 02:21:00,0.62407,0.62422,0.62407,0.62417,120400000.0
2006-05-15 02:22:00,0.62414,0.62424,0.62405,0.62424,72000001.0
2006-05-15 02:23:00,0.62418,0.62445,0.62418,0.6243,133100000.0
2006-05-15 02:24:00,0.62434,0.62447,0.62429,0.6244,122000000.0
2006-05-15 02:25:00,0.62448,0.62458,0.62436,0.62446,77800000.0
2006-05-15 02:26:00,0.62443,0.62452,0.62437,0.62437,62799999.0
2006-05-15 02:27:00,0.62443,0.62443,0.62424,0.62437,90800000.0
2006-05-15 02:28:00,0.62437,0.62466,0.62437,0.62466,87999999.0
2006-05-15 02:29:00,0.62473,0.62473,0.62445,0.62447,114199999.0
2006-05-15 02:30:00,0.62441,0.62441,0.62408,0.62413,63100000.0
2006-05-15 02:31:00,0.62412,0.62425,0.62409,0.62425,99300000.0
2006-05-15 02:32:00,0.62418,0.62431,0.62418,0.62427,55100000.0
2006-05-15 02:33:00,0.62422,0.62422,0.62414,0.62418,24700000.0
2006-05-15 02:34:00,0.62406,0.6242,0.62403,0.62417,87600000.0
2006-05-15 02:35:00,0.62408,0.62408,0.62395,0.62395,87100001.0
2006-05-15 02:36:00,0.62402,0.62441,0.62402,0.62431,88600000.0
2006-05-15 02:37:00,0.62445,0.62449,0.62438,0.62447,50000000.0
2006-05-15 02:38:00,0.62451,0.62451,0.62441,0.62443,67199999.0
2006-05-15 02:39:00,0.62445,0.62451,0.62435,0.62435,61299999.0
2006-05-15 02:40:00,0.62428,0.62445,0.62425,0.62445,87300000.0
2006-05-15 02:41:00,0.62445,0.62445,0.62433,0.62433,39700000.0
2006-05-15 02:42:00,0.6244,0.6244,0.62431,0.62439,65900000.0
2006-05-15 02:43:00,0.62422,0.62422,0.62396,0.62401,77700000.0
2006-05-15 02:44:00,0.62402,0.62402,0.62398,0.624,33499999.0
2006-05-15 02:45:00,0.624,0.62402,0.62392,0.62402,64200001.0
2006-05-15 02:46:00,0.62391,0.62413,0.62391,0.62404,62000000.0
2006-05-15 02:47:00,0.62402,0.62403,0.62399,0.62399,67300000.0
2006-05-15 02:48:00,0.624,0.62412,0.624,0.62405,149300000.0
2006-05-15 02:49:00,0.62409,0.62417,0.62409,0.62417,99900001.0
2006-05-15 02:50:00,0.6243,0.6243,0.62421,0.62423,87800001.0
2006-05-15 02:51:00,0.62425,0.62433,0.62417,0.6242,139900000.0
2006-05-15 02:52:00,0.62417,0.62428,0.62414,0.62424,124399999.0
2006-05-15 02:53:00,0.62426,0.62434,0.62426,0.62434,42999999.0
2006-05-15 02:54:00,0.6242,0.62439,0.62413,0.62439,110099999.0
2006-05-15 02:55:00,0.62448,0.6245,0.62436,0.6244,181200001.0
2006-05-15 02:56:00,0.6244,0.62451,0.6243,0.62438,114300001.0
2006-05-15 02:57:00,0.6243,0.62439,0.6243,0.62439,84099999.0
2006-05-15 02:58:00,0.6244,0.62443,0.62428,0.62429,68800000.0
2006-05-15 02:59:00,0.62428,0.62428,0.62393,0.62393,129500000.0
2006-05-15 03:00:00,0.62391,0.62404,0.62391,0.62404,104799999.0
2006-05-15 03:01:00,0.6241,0.62415,0.624,0.62415,128600002.0
2006-05-15 03:02:00,0.62405,0.62417,0.62405,0.62415,63200001.0
2006-05-15 03:03:00,0.62415,0.62415,0.624,0.624,99800000.0
2006-05-15 03:04:00,0.6241,0.62417,0.6241,0.62417,84100000.0
2006-05-15 03:05:00,0.6242,0.62462,0.6242,0.62462,138499997.0
2006-05-15 03:06:00,0.62454,0.62459,0.62452,0.62459,88500002.0
2006-05-15 03:07:00,0.62461,0.62477,0.62456,0.62474,123699999.0
2006-05-15 03:08:00,0.62476,0.62486,0.62476,0.62478,115099999.0
2006-05-15 03:09:00,0.62484,0.62484,0.62474,0.62474,129300000.0
2006-05-15 03:10:00,0.62483,0.6251,0.62483,0.6251,88399999.0
2006-05-15 03:11:00,0.6252,0.62537,0.62517,0.62535,70000000.0
2006-05-15 03:12:00,0.62546,0.62554,0.62534,0.62548,66000000.0
2006-05-15 03:13:00,0.62548,0.62553,0.62548,0.6255,171299997.0
2006-05-15 03:14:00,0.6255,0.62554,0.62543,0.62549,97300001.0
2006-05-15 03:15:00,0.62546,0.62548,0.62545,0.62545,59900000.0
2006-05-15 03:16:00,0.6254,0.62552,0.62533,0.6255,162099998.0
2006-05-15 03:17:00,0.62545,0.6255,0.62538,0.62538,59299999.0
2006-05-15 03:18:00,0.62546,0.62572,0.62546,0.62568,120300000.0
2006-05-15 03:19:00,0.62555,0.6259,0.62555,0.62578,95200000.0
2006-05-15 03:20:00,0.62585,0.6259,0.62577,0.62585,128099999.0
2006-05-15 03:21:00,0.62587,0.62593,0.62587,0.62593,21599999.0
2006-05-15 03:22:00,0.62586,0.62599,0.62586,0.62598,54000000.0
2006-05-15 03:23:00,0.62604,0.62625,0.62604,0.62625,84799998.0
2006-05-15 03:24:00,0.62635,0.62635,0.6263,0.62635,34700000.0
2006-05-15 03:25:00,0.62629,0.6263,0.62609,0.6263,63800001.0
2006-05-15 03:26:00,0.62632,0.62632,0.62615,0.62615,85500000.0
2006-05-15 03:27:00,0.62627,0.62627,0.62614,0.62625,161799999.0
2006-05-15 03:28:00,0.62618,0.62625,0.62613,0.62615,51400000.0
2006-05-15 03:29:00,0.62628,0.62651,0.62628,0.62651,50700001.0
2006-05-15 03:30:00,0.62648,0.62648,0.62599,0.62599,73000001.0
2006-05-15 03:31:00,0.62585,0.62585,0.62565,0.62574,83600000.0
2006-05-15 03:32:00,0.62557,0.6256,0.62538,0.62539,130599998.0
2006-05-15 03:33:00,0.62533,0.62533,0.6251,0.6251,67999999.0
2006-05-15 03:34:00,0.62522,0.62522,0.62504,0.6251,61599998.0
2006-05-15 03:35:00,0.62517,0.62517,0.62501,0.62505,108099998.0
2006-05-15 03:36:00,0.62497,0.62507,0.62497,0.625,106200000.0
2006-05-15 03:37:00,0.62506,0.62511,0.625,0.62506,120700000.0
2006-05-15 03:38:00,0.62505,0.62506,0.62492,0.62492,75800002.0
2006-05-15 03:39:00,0.62476,0.62476,0.62432,0.62432,66099999.0
2006-05-15 03:40:00,0.62414,0.62415,0.6239,0.6239,92400000.0
2006-05-15 03:41:00,0.62368,0.62419,0.62368,0.62419,90200000.0
2006-05-15 03:42:00,0.6242,0.62442,0.6242,0.62442,116399998.0
2006-05-15 03:43:00,0.62423,0.62427,0.62419,0.62427,61200000.0
2006-05-15 03:44:00,0.62434,0.62434,0.62426,0.62426,51500000.0
2006-05-15 03:45:00,0.62435,0.62435,0.62425,0.62425,19000000.0
2006-05-15 03:46:00,0.6243,0.62435,0.6241,0.62428,110799999.0
2006-05-15 03:47:00,0.62422,0.62428,0.62422,0.62428,47000000.0
2006-05-15 03:48:00,0.62425,0.62437,0.6242,0.62437,85300000.0
2006-05-15 03:49:00,0.62425,0.62441,0.62421,0.6244,165000004.0
2006-05-15 03:50:00,0.62435,0.62443,0.62435,0.62443,48100000.0
2006-05-15 03:51:00,0.62457,0.62473,0.62457,0.62471,69200001.0
2006-05-15 03:52:00,0.6248,0.6248,0.62475,0.6248,48000000.0
2006-05-15 03:53:00,0.62473,0.62473,0.62456,0.62456,51100000.0
2006-05-15 03:54:00,0.62442,0.62465,0.62439,0.62465,69399999.0
2006-05-15 03:55:00,0.62455,0.6246,0.6245,0.6246,125500000.0
2006-05-15 03:56:00,0.6245,0.62454,0.62447,0.62447,72500000.0
2006-05-15 03:57:00,0.6244,0.6246,0.6244,0.6246,27100000.0
2006-05-15 03:58:00,0.62461,0.62482,0.62461,0.62482,116399997.0
2006-05-15 03:59:00,0.62485,0.62495,0.62485,0.6249,116600001.0
2006-05-15 04:00:00,0.62485,0.6249,0.62485,0.6249,28699999.0
2006-05-15 04:01:00,0.62485,0.6249,0.6248,0.6249,53300000.0
2006-05-15 04:02:00,0.62478,0.62479,0.62478,0.62479,18200000.0
2006-05-15 04:03:00,0.6248,0.6248,0.62475,0.62475,107699998.0
2006-05-15 04:04:00,0.62482,0.62485,0.6248,0.6248,127500000.0
2006-05-15 04:05:00,0.62475,0.62485,0.62475,0.62482,76499999.0
2006-05-15 04:06:00,0.62482,0.62482,0.62467,0.6247,129900000.0
2006-05-15 04:07:00,0.62473,0.62475,0.62469,0.62472,148400000.0
2006-05-15 04:08:00,0.62482,0.62482,0.6246,0.6246,75199999.0
2006-05-15 04:09:00,0.62465,0.6247,0.62465,0.6247,10400000.0
2006-05-15 04:10:00,0.62462,0.62475,0.6246,0.62465,101600000.0
2006-05-15 04:11:00,0.62473,0.62487,0.62471,0.62487,53100000.0
2006-05-15 04:12:00,0.62487,0.62494,0.62478,0.62494,76399999.0
2006-05-15 04:13:00,0.62495,0.62495,0.62488,0.62488,83700000.0
2006-05-15 04:14:00,0.62487,0.62487,0.6246,0.6246,64600001.0
2006-05-15 04:15:00,0.62466,0.62471,0.6246,0.62466,127400002.0
2006-05-15 04:16:00,0.6246,0.62473,0.6246,0.62468,86500000.0
2006-05-15 04:17:00,0.62479,0.6249,0.62479,0.62482,92300000.0
2006-05-15 04:18:00,0.62478,0.62478,0.62466,0.62473,40299999.0
2006-05-15 04:19:00,0.62454,0.62454,0.62446,0.62446,39800000.0
2006-05-15 04:20:00,0.62436,0.62443,0.62436,0.62443,28300000.0
2006-05-15 04:21:00,0.62453,0.62457,0.62445,0.62445,132100000.0
2006-05-15 04:22:00,0.62441,0.62459,0.62436,0.62436,112399999.0
2006-05-15 04:23:00,0.62438,0.62438,0.62424,0.62436,91800000.0
2006-05-15 04:24:00,0.6244,0.62445,0.62435,0.62435,109899999.0
2006-05-15 04:25:00,0.62436,0.62443,0.62426,0.62436,79600000.0
2006-05-15 04:26:00,0.62426,0.62426,0.62415,0.62415,44400000.0
2006-05-15 04:27:00,0.62425,0.62425,0.62415,0.6242,41199999.0
2006-05-15 04:28:00,0.62433,0.62433,0.6242,0.62427,79600000.0
2006-05-15 04:29:00,0.62429,0.62429,0.62428,0.62428,32000000.0
2006-05-15 04:30:00,0.62421,0.62421,0.62402,0.62407,104400001.0
2006-05-15 04:31:00,0.624,0.62415,0.624,0.62405,102799999.0
2006-05-15 04:32:00,0.62397,0.62409,0.62381,0.62381,79499999.0
2006-05-15 04:33:00,0.62376,0.6238,0.62343,0.62344,84099999.0
2006-05-15 04:34:00,0.62352,0.6237,0.62352,0.62363,66900001.0
2006-05-15 04:35:00,0.62344,0.62356,0.62336,0.62349,95600000.0
2006-05-15 04:36:00,0.62334,0.62336,0.62322,0.62334,59600000.0
2006-05-15 04:37:00,0.62331,0.62332,0.62316,0.62322,103100000.0
2006-05-15 04:38:00,0.62334,0.62349,0.62324,0.62349,79699999.0
2006-05-15 04:39:00,0.6236,0.62388,0.6236,0.62388,114899997.0
2006-05-15 04:40:00,0.62396,0.62399,0.62375,0.62375,85699998.0
2006-05-15 04:41:00,0.62379,0.6238,0.62376,0.6238,55000000.0
2006-05-15 04:42:00,0.6238,0.6238,0.62366,0.62376,120399999.0
2006-05-15 04:43:00,0.62373,0.62375,0.62364,0.62375,28800000.0
2006-05-15 04:44:00,0.62364,0.62374,0.6236,0.62365,97900000.0
2006-05-15 04:45:00,0.62361,0.62361,0.62344,0.62353,105300002.0
2006-05-15 04:46:00,0.6235,0.6235,0.62332,0.62332,121099999.0
2006-05-15 04:47:00,0.62334,0.62336,0.6233,0.6233,129100001.0
2006-05-15 04:48:00,0.62328,0.62337,0.62322,0.62329,76900000.0
2006-05-15 04:49:00,0.6233,0.62346,0.62326,0.62326,105499999.0
2006-05-15 04:50:00,0.6233,0.62331,0.62317,0.6233,70100000.0
2006-05-15 04:51:00,0.62338,0.6234,0.6233,0.6233,72900000.0
2006-05-15 04:52:00,0.62334,0.6234,0.62331,0.6234,66000000.0
2006-05-15 04:53:00,0.62335,0.62345,0.62335,0.62345,13500000.0
2006-05-15 04:54:00,0.62341,0.62346,0.62337,0.62346,76500001.0
2006-05-15 04:55:00,0.62345,0.62345,0.62335,0.6234,72800001.0
2006-05-15 04:56:00,0.62335,0.62346,0.62335,0.62339,91800000.0
2006-05-15 04:57:00,0.62335,0.62335,0.6231,0.6233,80100001.0
2006-05-15 04:58:00,0.62327,0.6234,0.62325,0.62325,79700000.0
2006-05-15 04:59:00,0.62335,0.62345,0.62325,0.62335,98100000.0
2006-05-15 05:00:00,0.62337,0.62338,0.6233,0.62335,42300000.0
2006-05-15 05:01:00,0.6233,0.62341,0.62321,0.62338,66999999.0
2006-05-15 05:02:00,0.62342,0.62342,0.62335,0.62335,44599998.0
2006-05-15 05:03:00,0.6234,0.6234,0.62328,0.62332,83600001.0
2006-05-15 05:04:00,0.62342,0.62353,0.6233,0.62337,116900000.0
2006-05-15 05:05:00,0.62337,0.62346,0.62334,0.62335,99500000.0
2006-05-15 05:06:00,0.62345,0.62345,0.62335,0.6234,82199998.0
2006-05-15 05:07:00,0.6234,0.62346,0.62334,0.62345,60100000.0
2006-05-15 05:08:00,0.62354,0.62372,0.62349,0.62364,122100001.0
2006-05-15 05:09:00,0.6237,0.6237,0.6236,0.6237,71700002.0
2006-05-15 05:10:00,0.62365,0.62365,0.62365,0.62365,13500000.0
2006-05-15 05:11:00,0.62365,0.62373,0.6236,0.6237,103200000.0
2006-05-15 05:12:00,0.62365,0.62375,0.62365,0.62365,47100000.0
2006-05-15 05:13:00,0.62365,0.6237,0.62352,0.62365,90200000.0
2006-05-15 05:14:00,0.62358,0.62358,0.62342,0.62353,102500000.0
2006-05-15 05:15:00,0.62343,0.62343,0.62336,0.62336,36600001.0
2006-05-15 05:16:00,0.62339,0.6235,0.62339,0.6235,74800000.0
2006-05-15 05:17:00,0.62359,0.62362,0.6235,0.62362,124000001.0
2006-05-15 05:18:00,0.62364,0.62366,0.62343,0.62352,60300001.0
2006-05-15 05:19:00,0.62357,0.62364,0.62353,0.62364,61599999.0
2006-05-15 05:20:00,0.62351,0.62358,0.62349,0.62349,48700000.0
2006-05-15 05:21:00,0.62359,0.62359,0.62338,0.62342,113699999.0
2006-05-15 05:22:00,0.62335,0.62335,0.62328,0.62334,60600000.0
2006-05-15 05:23:00,0.62324,0.62329,0.62324,0.62325,41500000.0
2006-05-15 05:24:00,0.6234,0.6234,0.6233,0.62335,89600001.0
2006-05-15 05:25:00,0.62328,0.62346,0.62328,0.62339,139400001.0
2006-05-15 05:26:00,0.6233,0.62337,0.62327,0.62337,117899999.0
2006-05-15 05:27:00,0.62338,0.62338,0.6232,0.62335,75700001.0
2006-05-15 05:28:00,0.6234,0.6234,0.6233,0.6234,48500000.0
2006-05-15 05:29:00,0.62333,0.62352,0.62327,0.62352,57300000.0
2006-05-15 05:30:00,0.62341,0.62341,0.62322,0.62322,66400000.0
2006-05-15 05:31:00,0.62322,0.62325,0.62315,0.62325,47800000.0
2006-05-15 05:32:00,0.6232,0.6233,0.62315,0.6232,112200000.0
2006-05-15 05:33:00,0.62325,0.62325,0.62315,0.62315,72399999.0
2006-05-15 05:34:00,0.6232,0.62323,0.62315,0.62323,84200002.0
2006-05-15 05:35:00,0.6233,0.62337,0.6233,0.62332,123600000.0
2006-05-15 05:36:00,0.62342,0.62342,0.6231,0.62335,83599999.0
2006-05-15 05:37:00,0.62349,0.62364,0.62349,0.62354,45100000.0
2006-05-15 05:38:00,0.62352,0.62352,0.62342,0.62343,65800000.0
2006-05-15 05:39:00,0.62332,0.62335,0.62332,0.62335,42500000.0
2006-05-15 05:40:00,0.6234,0.62345,0.6233,0.62335,81800001.0
2006-05-15 05:41:00,0.62335,0.62336,0.62331,0.62331,67300000.0
2006-05-15 05:42:00,0.62335,0.62342,0.62329,0.62338,94900000.0
2006-05-15 05:43:00,0.62329,0.62337,0.62323,0.62337,58999999.0
2006-05-15 05:44:00,0.62338,0.6234,0.62335,0.62335,142100002.0
2006-05-15 05:45:00,0.62333,0.62335,0.6232,0.62335,104500001.0
2006-05-15 05:46:00,0.62335,0.62342,0.62333,0.62339,64500000.0
2006-05-15 05:47:00,0.62336,0.62336,0.62315,0.62315,81900000.0
2006-05-15 05:48:00,0.6233,0.62335,0.62325,0.62332,56899999.0
2006-05-15 05:49:00,0.62335,0.62335,0.62325,0.62335,70300000.0
2006-05-15 05:50:00,0.62332,0.62343,0.62331,0.62331,91399999.0
2006-05-15 05:51:00,0.62346,0.62346,0.62333,0.62333,59299999.0
2006-05-15 05:52:00,0.6234,0.6234,0.6233,0.62335,95799997.0
2006-05-15 05:53:00,0.62335,0.62345,0.62335,0.62335,36200000.0
2006-05-15 05:54:00,0.62341,0.6236,0.62341,0.62346,17500000.0
2006-05-15 05:55:00,0.6235,0.62362,0.62349,0.62362,98400000.0
2006-05-15 05:56:00,0.62367,0.62373,0.62362,0.62373,46800000.0
2006-05-15 05:57:00,0.62368,0.62384,0.62368,0.62373,105599998.0
2006-05-15 05:58:00,0.6238,0.6238,0.6238,0.6238,24799999.0
2006-05-15 05:59:00,0.62383,0.62383,0.62347,0.62358,36500000.0
2006-05-15 06:00:00,0.6237,0.62375,0.6237,0.62375,47700000.0
2006-05-15 06:01:00,0.62381,0.62381,0.62368,0.6238,45400000.0
2006-05-15 06:02:00,0.6238,0.62385,0.6237,0.6238,90800002.0
2006-05-15 06:03:00,0.6238,0.6238,0.6238,0.6238,39000000.0
2006-05-15 06:04:00,0.6239,0.62398,0.62388,0.62391,60500000.0
2006-05-15 06:05:00,0.62402,0.62407,0.62398,0.62401,135400001.0
2006-05-15 06:06:00,0.62405,0.62417,0.62405,0.62415,72200002.0
2006-05-15 06:07:00,0.62418,0.6242,0.6241,0.62412,84599999.0
2006-05-15 06:08:00,0.62417,0.62429,0.62415,0.62417,58200000.0
2006-05-15 06:09:00,0.62416,0.62421,0.62401,0.62421,176800000.0
2006-05-15 06:10:00,0.6242,0.62427,0.62409,0.62415,82000001.0
2006-05-15 06:11:00,0.62409,0.62418,0.62409,0.62418,19100000.0
2006-05-15 06:12:00,0.6242,0.6242,0.6241,0.6241,19000000.0
2006-05-15 06:13:00,0.62415,0.6242,0.62415,0.62415,63100000.0
2006-05-15 06:14:00,0.62415,0.62421,0.62415,0.62418,27900000.0
2006-05-15 06:15:00,0.6242,0.62425,0.62415,0.62422,74000000.0
2006-05-15 06:16:00,0.62414,0.62421,0.62392,0.62415,67799999.0
2006-05-15 06:17:00,0.6242,0.62422,0.6241,0.62415,141399999.0
2006-05-15 06:18:00,0.62406,0.62425,0.62406,0.62412,148499999.0
2006-05-15 06:19:00,0.62415,0.62424,0.62413,0.62415,111600000.0
2006-05-15 06:20:00,0.62415,0.62423,0.62415,0.62423,71599999.0
2006-05-15 06:21:00,0.62423,0.62429,0.62417,0.62429,104900001.0
2006-05-15 06:22:00,0.62425,0.62425,0.62413,0.62423,104399999.0
2006-05-15 06:23:00,0.62425,0.62425,0.624,0.6242,79699999.0
2006-05-15 06:24:00,0.62423,0.62425,0.62415,0.6242,110899999.0
2006-05-15 06:25:00,0.6242,0.62427,0.62417,0.62417,75000000.0
2006-05-15 06:26:00,0.62417,0.62426,0.62417,0.62422,72499999.0
2006-05-15 06:27:00,0.62425,0.6243,0.62419,0.62429,163400001.0
2006-05-15 06:28:00,0.6243,0.62435,0.62425,0.62433,92400000.0
2006-05-15 06:29:00,0.62432,0.62441,0.62432,0.62438,68700000.0
2006-05-15 06:30:00,0.62435,0.62449,0.62429,0.62429,100999999.0
2006-05-15 06:31:00,0.6243,0.62441,0.6243,0.62438,102300000.0
2006-05-15 06:32:00,0.62444,0.62444,0.62432,0.62438,88200001.0
2006-05-15 06:33:00,0.62417,0.62445,0.62417,0.62445,98999999.0
2006-05-15 06:34:00,0.62439,0.62441,0.62427,0.62432,87999999.0
2006-05-15 06:35:00,0.62429,0.62441,0.62429,0.6244,86900001.0
2006-05-15 06:36:00,0.62422,0.62431,0.62418,0.62418,71899999.0
2006-05-15 06:37:00,0.62407,0.62412,0.62403,0.62403,57499999.0
2006-05-15 06:38:00,0.62391,0.62397,0.62383,0.62384,49400000.0
2006-05-15 06:39:00,0.6239,0.62402,0.6239,0.62392,87399998.0
2006-05-15 06:40:00,0.6238,0.6238,0.62368,0.62369,74199999.0
2006-05-15 06:41:00,0.62368,0.62368,0.6236,0.6236,67800000.0
2006-05-15 06:42:00,0.62345,0.62365,0.62345,0.62365,76900000.0
2006-05-15 06:43:00,0.62362,0.62411,0.62362,0.62411,92000000.0
2006-05-15 06:44:00,0.6241,0.62422,0.62408,0.62422,179399998.0
2006-05-15 06:45:00,0.62429,0.62442,0.62424,0.62428,102100001.0
2006-05-15 06:46:00,0.62427,0.62433,0.62422,0.62428,134299997.0
2006-05-15 06:47:00,0.62418,0.62428,0.62413,0.62418,98799999.0
2006-05-15 06:48:00,0.6242,0.62427,0.62415,0.62427,78200000.0
2006-05-15 06:49:00,0.62416,0.62416,0.62396,0.62396,52099999.0
2006-05-15 06:50:00,0.62415,0.62415,0.6241,0.62413,45400000.0
2006-05-15 06:51:00,0.6242,0.6242,0.6241,0.6241,47200000.0
2006-05-15 06:52:00,0.62413,0.62421,0.62411,0.62414,146599999.0
2006-05-15 06:53:00,0.62405,0.62415,0.6239,0.62405,52600000.0
2006-05-15 06:54:00,0.62407,0.62412,0.62407,0.62412,34499999.0
2006-05-15 06:55:00,0.62415,0.62425,0.62415,0.62415,118300001.0
2006-05-15 06:56:00,0.62422,0.62424,0.62413,0.62417,77000000.0
2006-05-15 06:57:00,0.6242,0.62432,0.62409,0.62432,85399999.0
2006-05-15 06:58:00,0.62413,0.62437,0.62413,0.62437,100499999.0
2006-05-15 06:59:00,0.62425,0.6244,0.62425,0.6244,100299997.0
2006-05-15 07:00:00,0.6243,0.62437,0.6243,0.62437,27600000.0
2006-05-15 07:01:00,0.6244,0.6244,0.6244,0.6244,39000000.0
2006-05-15 07:02:00,0.62439,0.62441,0.62432,0.62436,114999998.0
2006-05-15 07:03:00,0.6244,0.6244,0.62435,0.62435,49300001.0
2006-05-15 07:04:00,0.6243,0.6244,0.6243,0.6244,34999999.0
2006-05-15 07:05:00,0.62435,0.6244,0.62428,0.6244,113700003.0
2006-05-15 07:06:00,0.6244,0.6244,0.6243,0.62435,80400000.0
2006-05-15 07:07:00,0.6244,0.6244,0.6243,0.62435,102100001.0
2006-05-15 07:08:00,0.62439,0.62443,0.62414,0.62439,27800000.0
2006-05-15 07:09:00,0.62435,0.62453,0.62435,0.62444,79699999.0
2006-05-15 07:10:00,0.62438,0.62439,0.62436,0.62439,51000000.0
2006-05-15 07:11:00,0.62425,0.62454,0.62425,0.62445,44100001.0
2006-05-15 07:12:00,0.6243,0.6243,0.62414,0.6242,91600002.0
2006-05-15 07:13:00,0.62411,0.62423,0.62403,0.6241,114900000.0
2006-05-15 07:14:00,0.6241,0.62413,0.62405,0.62413,120700001.0
2006-05-15 07:15:00,0.62405,0.6241,0.62395,0.624,65700002.0
2006-05-15 07:16:00,0.62404,0.62408,0.62401,0.62401,85999999.0
2006-05-15 07:17:00,0.624,0.624,0.624,0.624,25500000.0
2006-05-15 07:18:00,0.624,0.62405,0.62395,0.62405,111100001.0
2006-05-15 07:19:00,0.62405,0.62405,0.62395,0.62395,40700000.0
2006-05-15 07:20:00,0.62395,0.62408,0.62389,0.62393,119699999.0
2006-05-15 07:21:00,0.62381,0.62386,0.62378,0.62379,103199996.0
2006-05-15 07:22:00,0.62374,0.62386,0.62373,0.62373,51699999.0
2006-05-15 07:23:00,0.62369,0.62378,0.62361,0.62369,54200000.0
2006-05-15 07:24:00,0.62366,0.62375,0.62361,0.62361,39800000.0
2006-05-15 07:25:00,0.62375,0.6238,0.62372,0.6238,100100000.0
2006-05-15 07:26:00,0.62375,0.6238,0.62375,0.62375,43100000.0
2006-05-15 07:27:00,0.62382,0.62391,0.62382,0.62391,85500000.0
2006-05-15 07:28:00,0.62382,0.62385,0.62373,0.62381,57199999.0
2006-05-15 07:29:00,0.62389,0.62405,0.6238,0.62383,134100000.0
2006-05-15 07:30:00,0.62381,0.62383,0.62375,0.62383,64600000.0
2006-05-15 07:31:00,0.62378,0.62385,0.62376,0.62385,96900001.0
2006-05-15 07:32:00,0.62382,0.62388,0.62371,0.62371,112500001.0
2006-05-15 07:33:00,0.62369,0.62383,0.62363,0.62381,57099999.0
2006-05-15 07:34:00,0.62368,0.62382,0.62341,0.62377,76100001.0
2006-05-15 07:35:00,0.62367,0.62375,0.62364,0.62364,87900002.0
2006-05-15 07:36:00,0.6237,0.62375,0.6237,0.62375,103800000.0
2006-05-15 07:37:00,0.62377,0.62381,0.62369,0.62376,148500002.0
2006-05-15 07:38:00,0.6238,0.6238,0.6237,0.6238,86500000.0
2006-05-15 07:39:00,0.62376,0.62384,0.62376,0.62377,46400001.0
2006-05-15 07:40:00,0.62374,0.62393,0.62374,0.62389,142799998.0
2006-05-15 07:41:00,0.62388,0.6239,0.6238,0.6239,66100000.0
2006-05-15 07:42:00,0.6239,0.6239,0.62385,0.62385,54200000.0
2006-05-15 07:43:00,0.62387,0.62387,0.62361,0.62361,157800004.0
2006-05-15 07:44:00,0.62377,0.62383,0.62374,0.62383,69000001.0
2006-05-15 07:45:00,0.62385,0.6239,0.6238,0.6238,113799998.0
2006-05-15 07:46:00,0.62385,0.6239,0.62385,0.62385,54800000.0
2006-05-15 07:47:00,0.62391,0.62393,0.62383,0.62386,95700000.0
2006-05-15 07:48:00,0.62388,0.62389,0.62369,0.62389,162700000.0
2006-05-15 07:49:00,0.6238,0.62387,0.6238,0.62386,118900000.0
2006-05-15 07:50:00,0.6238,0.62385,0.62365,0.62373,118599999.0
2006-05-15 07:51:00,0.62375,0.62387,0.62375,0.62375,171899999.0
2006-05-15 07:52:00,0.62383,0.62383,0.62375,0.62375,44600001.0
2006-05-15 07:53:00,0.62377,0.62385,0.62375,0.62375,41600000.0
2006-05-15 07:54:00,0.62377,0.62385,0.6237,0.62377,101599999.0
2006-05-15 07:55:00,0.62387,0.62397,0.62387,0.62397,33400000.0
2006-05-15 07:56:00,0.62412,0.62425,0.624,0.62425,82000000.0
2006-05-15 07:57:00,0.62432,0.62432,0.62418,0.6243,109999999.0
2006-05-15 07:58:00,0.62427,0.6245,0.6242,0.62443,142700001.0
2006-05-15 07:59:00,0.6245,0.6245,0.62428,0.62428,111699998.0
2006-05-15 08:00:00,0.6241,0.62435,0.6241,0.62422,98899998.0
2006-05-15 08:01:00,0.62427,0.62428,0.62418,0.62425,72300001.0
2006-05-15 08:02:00,0.6243,0.62438,0.62422,0.62425,50200000.0
2006-05-15 08:03:00,0.62417,0.62417,0.624,0.62404,82000000.0
2006-05-15 08:04:00,0.62392,0.62396,0.62382,0.62387,124900000.0
2006-05-15 08:05:00,0.6239,0.62391,0.62364,0.62364,110899999.0
2006-05-15 08:06:00,0.62377,0.62396,0.62377,0.6238,118400001.0
2006-05-15 08:07:00,0.6237,0.62396,0.6237,0.62394,41600000.0
2006-05-15 08:08:00,0.62403,0.62419,0.62398,0.62419,104999999.0
2006-05-15 08:09:00,0.62428,0.62428,0.62419,0.62419,46299999.0
2006-05-15 08:10:00,0.62435,0.62445,0.62435,0.62438,42899999.0
2006-05-15 08:11:00,0.62445,0.62455,0.62435,0.62443,47500000.0
2006-05-15 08:12:00,0.6243,0.62442,0.6243,0.62439,46600000.0
2006-05-15 08:13:00,0.62424,0.62425,0.62422,0.62425,42100000.0
2006-05-15 08:14:00,0.6241,0.6241,0.62405,0.62405,40700001.0
2006-05-15 08:15:00,0.62408,0.62425,0.62408,0.62425,42600000.0
2006-05-15 08:16:00,0.62425,0.62425,0.62405,0.62405,64499999.0
2006-05-15 08:17:00,0.6239,0.62397,0.6239,0.62394,34300000.0
2006-05-15 08:18:00,0.62388,0.62388,0.62368,0.62368,79699999.0
2006-05-15 08:19:00,0.62364,0.62368,0.62352,0.62353,69400000.0
2006-05-15 08:20:00,0.62355,0.62355,0.62328,0.62328,118700001.0
2006-05-15 08:21:00,0.62336,0.62336,0.62318,0.62323,82600000.0
2006-05-15 08:22:00,0.62328,0.62336,0.62317,0.62326,60100001.0
2006-05-15 08:23:00,0.62323,0.62335,0.6232,0.6232,77200001.0
2006-05-15 08:24:00,0.62334,0.62334,0.62297,0.62297,99400001.0
2006-05-15 08:25:00,0.62279,0.62279,0.62259,0.62259,60000000.0
2006-05-15 08:26:00,0.62281,0.62295,0.62281,0.62295,63000000.0
2006-05-15 08:27:00,0.62301,0.62312,0.62282,0.62296,160299997.0
2006-05-15 08:28:00,0.62309,0.62325,0.62309,0.62324,68400002.0
2006-05-15 08:29:00,0.62325,0.62325,0.62298,0.62298,32700000.0
2006-05-15 08:30:00,0.62287,0.62287,0.62262,0.62262,153500001.0
2006-05-15 08:31:00,0.6227,0.62273,0.62252,0.62262,98299999.0
2006-05-15 08:32:00,0.62261,0.62261,0.62225,0.62229,79699999.0
2006-05-15 08:33:00,0.62219,0.62219,0.62197,0.62213,91799998.0
2006-05-15 08:34:00,0.6222,0.6222,0.62193,0.62209,58199999.0
2006-05-15 08:35:00,0.62208,0.6222,0.62208,0.6222,52900000.0
2006-05-15 08:36:00,0.62227,0.62245,0.62217,0.62217,72100001.0
2006-05-15 08:37:00,0.62236,0.62242,0.62236,0.6224,99400000.0
2006-05-15 08:38:00,0.6224,0.6224,0.62235,0.62235,28700000.0
2006-05-15 08:39:00,0.62237,0.62245,0.62233,0.62236,96299999.0
2006-05-15 08:40:00,0.62242,0.62242,0.62233,0.62237,82600002.0
2006-05-15 08:41:00,0.62236,0.62245,0.62232,0.62232,62600001.0
2006-05-15 08:42:00,0.6225,0.62252,0.62241,0.62241,121700000.0
2006-05-15 08:43:00,0.6224,0.62244,0.62226,0.62241,124400000.0
2006-05-15 08:44:00,0.62222,0.62234,0.62215,0.62215,114100001.0
2006-05-15 08:45:00,0.62225,0.62232,0.62225,0.62232,47000000.0
2006-05-15 08:46:00,0.62232,0.62232,0.62208,0.6222,43100000.0
2006-05-15 08:47:00,0.62209,0.62209,0.6218,0.62187,82600001.0
2006-05-15 08:48:00,0.6217,0.62184,0.6217,0.62184,70000001.0
2006-05-15 08:49:00,0.62185,0.62194,0.62185,0.62186,46800000.0
2006-05-15 08:50:00,0.62186,0.62201,0.62182,0.62201,106800000.0
2006-05-15 08:51:00,0.62202,0.62202,0.62188,0.6219,85900001.0
2006-05-15 08:52:00,0.62197,0.62204,0.62191,0.62204,56499999.0
2006-05-15 08:53:00,0.62199,0.62201,0.62178,0.62178,87300002.0
2006-05-15 08:54:00,0.62179,0.62179,0.62171,0.62174,85100001.0
2006-05-15 08:55:00,0.62181,0.62187,0.62177,0.62186,79300000.0
2006-05-15 08:56:00,0.6216,0.6216,0.62058,0.62058,58700001.0
2006-05-15 08:57:00,0.62079,0.62091,0.62077,0.62077,90100000.0
2006-05-15 08:58:00,0.62079,0.62084,0.62068,0.6207,88000000.0
2006-05-15 08:59:00,0.62065,0.62065,0.62049,0.62065,120099998.0
2006-05-15 09:00:00,0.6204,0.62083,0.6204,0.62065,97100000.0
2006-05-15 09:01:00,0.62063,0.62073,0.62063,0.62072,53300000.0
2006-05-15 09:02:00,0.62067,0.62067,0.62052,0.62058,87800000.0
2006-05-15 09:03:00,0.62069,0.6208,0.6206,0.62078,127199998.0
2006-05-15 09:04:00,0.62087,0.62087,0.62061,0.62065,94800000.0
2006-05-15 09:05:00,0.62057,0.62067,0.62054,0.62066,109600003.0
2006-05-15 09:06:00,0.62054,0.62066,0.62054,0.62062,83400000.0
2006-05-15 09:07:00,0.62063,0.62068,0.6205,0.6205,55600000.0
2006-05-15 09:08:00,0.62057,0.62061,0.62051,0.62054,82900000.0
2006-05-15 09:09:00,0.62056,0.62063,0.62043,0.62043,137599999.0
2006-05-15 09:10:00,0.62042,0.62054,0.62029,0.62045,109500000.0
2006-05-15 09:11:00,0.62053,0.62053,0.62046,0.62052,106900002.0
2006-05-15 09:12:00,0.62051,0.62051,0.62039,0.62046,65100000.0
2006-05-15 09:13:00,0.62056,0.62063,0.6205,0.6205,104100000.0
2006-05-15 09:14:00,0.62064,0.62074,0.62064,0.62074,18200000.0
2006-05-15 09:15:00,0.62085,0.62123,0.62085,0.62123,86100000.0
2006-05-15 09:16:00,0.62128,0.62128,0.62108,0.62111,121100003.0
2006-05-15 09:17:00,0.62103,0.62111,0.6209,0.6209,168100000.0
2006-05-15 09:18:00,0.62098,0.62101,0.62086,0.62091,167999997.0
2006-05-15 09:19:00,0.62095,0.62105,0.62095,0.62099,98100000.0
2006-05-15 09:20:00,0.6209,0.62095,0.62085,0.62095,89999999.0
2006-05-15 09:21:00,0.62092,0.62097,0.62086,0.62086,76399999.0
2006-05-15 09:22:00,0.62097,0.62106,0.62088,0.6209,117500002.0
2006-05-15 09:23:00,0.62084,0.62084,0.62046,0.62052,80700001.0
2006-05-15 09:24:00,0.62032,0.62032,0.62014,0.62016,132300001.0
2006-05-15 09:25:00,0.62015,0.62015,0.61979,0.61982,82600000.0
2006-05-15 09:26:00,0.61993,0.61999,0.61985,0.6199,136499999.0
2006-05-15 09:27:00,0.62003,0.62023,0.62003,0.62006,89000000.0
2006-05-15 09:28:00,0.62017,0.62029,0.62015,0.62029,95500001.0
2006-05-15 09:29:00,0.6202,0.6202,0.61997,0.62003,80100001.0
2006-05-15 09:30:00,0.61999,0.62011,0.61999,0.62011,37300000.0
2006-05-15 09:31:00,0.62006,0.62006,0.61991,0.61991,54100001.0
2006-05-15 09:32:00,0.61977,0.61977,0.61918,0.61918,65299999.0
2006-05-15 09:33:00,0.61919,0.61926,0.61899,0.61908,95500000.0
2006-05-15 09:34:00,0.61896,0.61914,0.61893,0.61904,93500001.0
2006-05-15 09:35:00,0.61912,0.61913,0.6187,0.61881,121699999.0
2006-05-15 09:36:00,0.61855,0.61855,0.61827,0.61827,43100000.0
2006-05-15 09:37:00,0.61829,0.61873,0.6182,0.61866,107600000.0
2006-05-15 09:38:00,0.61878,0.61887,0.61871,0.61877,90100000.0
2006-05-15 09:39:00,0.61899,0.61933,0.61899,0.61933,62600002.0
2006-05-15 09:40:00,0.61943,0.6199,0.61943,0.61989,74800000.0
2006-05-15 09:41:00,0.61982,0.61994,0.61964,0.61976,99899998.0
2006-05-15 09:42:00,0.61969,0.61983,0.61959,0.61964,78299999.0
2006-05-15 09:43:00,0.61974,0.62,0.61974,0.62,117999999.0
2006-05-15 09:44:00,0.62009,0.62029,0.62009,0.62026,99700003.0
2006-05-15 09:45:00,0.62027,0.62038,0.62015,0.62038,118100001.0
2006-05-15 09:46:00,0.6203,0.6204,0.6203,0.6204,33500000.0
2006-05-15 09:47:00,0.62033,0.62045,0.62012,0.62016,70900000.0
2006-05-15 09:48:00,0.62011,0.62029,0.61996,0.6201,192500001.0
2006-05-15 09:49:00,0.62008,0.62018,0.62008,0.62017,78499999.0
2006-05-15 09:50:00,0.6202,0.62023,0.62004,0.62006,143399999.0
2006-05-15 09:51:00,0.61992,0.61992,0.61949,0.61952,81400001.0
2006-05-15 09:52:00,0.61959,0.61977,0.61953,0.61963,99600002.0
2006-05-15 09:53:00,0.61967,0.61973,0.61967,0.61973,32000001.0
2006-05-15 09:54:00,0.61979,0.61992,0.61974,0.61992,96399999.0
2006-05-15 09:55:00,0.61982,0.61982,0.61968,0.61968,58099999.0
2006-05-15 09:56:00,0.61977,0.61987,0.61966,0.61987,75800000.0
2006-05-15 09:57:00,0.61997,0.62007,0.61994,0.62007,96500000.0
2006-05-15 09:58:00,0.62,0.62003,0.61994,0.61994,105300000.0
2006-05-15 09:59:00,0.6199,0.6199,0.6197,0.61975,61400000.0
2006-05-15 10:00:00,0.61976,0.62008,0.61974,0.62008,37599999.0
2006-05-15 10:01:00,0.62008,0.62008,0.61982,0.61982,52600000.0
2006-05-15 10:02:00,0.61979,0.62,0.61979,0.61993,54000000.0
2006-05-15 10:03:00,0.61985,0.61985,0.61962,0.61964,99600000.0
2006-05-15 10:04:00,0.6195,0.6198,0.6195,0.6198,91400001.0
2006-05-15 10:05:00,0.61966,0.61966,0.61917,0.61917,85199999.0
2006-05-15 10:06:00,0.61944,0.61944,0.61911,0.61924,119700001.0
2006-05-15 10:07:00,0.61916,0.61946,0.61912,0.61946,80200000.0
2006-05-15 10:08:00,0.61925,0.61925,0.61864,0.61885,73300001.0
2006-05-15 10:09:00,0.61871,0.61912,0.61871,0.61912,103400001.0
2006-05-15 10:10:00,0.61913,0.61933,0.6191,0.6193,76200001.0
2006-05-15 10:11:00,0.61949,0.61959,0.61947,0.61948,89800000.0
2006-05-15 10:12:00,0.61937,0.61937,0.61908,0.61915,75800001.0
2006-05-15 10:13:00,0.61904,0.61929,0.61903,0.6191,86400000.0
2006-05-15 10:14:00,0.61913,0.61925,0.61913,0.61918,36500000.0
2006-05-15 10:15:00,0.61911,0.61911,0.61886,0.61886,25800000.0
2006-05-15 10:16:00,0.61885,0.61915,0.61885,0.61915,152300000.0
2006-05-15 10:17:00,0.61918,0.61924,0.61905,0.61924,55200000.0
2006-05-15 10:18:00,0.61936,0.61949,0.61929,0.61941,64399999.0
2006-05-15 10:19:00,0.6194,0.6195,0.6194,0.61947,62099999.0
2006-05-15 10:20:00,0.61944,0.61944,0.61936,0.61936,25000000.0
2006-05-15 10:21:00,0.61935,0.61935,0.6193,0.6193,71700000.0
2006-05-15 10:22:00,0.61929,0.61949,0.61929,0.61947,55800000.0
2006-05-15 10:23:00,0.61948,0.6195,0.6194,0.6194,133100001.0
2006-05-15 10:24:00,0.61941,0.61941,0.61921,0.61921,98400001.0
2006-05-15 10:25:00,0.61912,0.61917,0.61893,0.61902,107299999.0
2006-05-15 10:26:00,0.61894,0.61909,0.61894,0.61897,145800002.0
2006-05-15 10:27:00,0.61906,0.61942,0.61906,0.61942,79200000.0
2006-05-15 10:28:00,0.61954,0.61967,0.61942,0.6195,97899999.0
2006-05-15 10:29:00,0.61946,0.61964,0.61946,0.61956,72200000.0
2006-05-15 10:30:00,0.61947,0.61947,0.61923,0.61935,37400000.0
2006-05-15 10:31:00,0.6193,0.61939,0.61927,0.61933,89699999.0
2006-05-15 10:32:00,0.61935,0.61945,0.61908,0.61908,89000000.0
2006-05-15 10:33:00,0.61903,0.61905,0.6189,0.61893,87600000.0
2006-05-15 10:34:00,0.61893,0.61908,0.61887,0.61908,71899998.0
2006-05-15 10:35:00,0.619,0.61905,0.61898,0.61905,63799999.0
2006-05-15 10:36:00,0.61911,0.61925,0.61911,0.61925,65400000.0
2006-05-15 10:37:00,0.61923,0.61949,0.61923,0.61949,113800001.0
2006-05-15 10:38:00,0.61944,0.61944,0.61932,0.61937,60799999.0
2006-05-15 10:39:00,0.61938,0.61961,0.61938,0.61944,65800001.0
2006-05-15 10:40:00,0.61955,0.61955,0.6194,0.6195,90900000.0
2006-05-15 10:41:00,0.61937,0.61948,0.61924,0.61924,61600000.0
2006-05-15 10:42:00,0.61931,0.61932,0.61918,0.61932,59699999.0
2006-05-15 10:43:00,0.61929,0.61938,0.61923,0.6193,76600002.0
2006-05-15 10:44:00,0.61942,0.61942,0.61889,0.61889,81499999.0
2006-05-15 10:45:00,0.61883,0.61898,0.61882,0.61895,134499998.0
2006-05-15 10:46:00,0.61889,0.61891,0.61876,0.61884,70500000.0
2006-05-15 10:47:00,0.6187,0.61898,0.6187,0.61898,165399998.0
2006-05-15 10:48:00,0.61895,0.61901,0.6189,0.61899,125900001.0
2006-05-15 10:49:00,0.61898,0.61898,0.61889,0.61889,61300000.0
2006-05-15 10:50:00,0.61898,0.61899,0.6189,0.61892,60700000.0
2006-05-15 10:51:00,0.61865,0.619,0.61865,0.619,52599998.0
2006-05-15 10:52:00,0.61893,0.61893,0.61879,0.61888,110699999.0
2006-05-15 10:53:00,0.61885,0.61885,0.61874,0.6188,70000000.0
2006-05-15 10:54:00,0.61869,0.61879,0.61863,0.61873,56900001.0
2006-05-15 10:55:00,0.61868,0.61871,0.61864,0.61871,71499999.0
2006-05-15 10:56:00,0.61877,0.61887,0.61869,0.61869,48700000.0
2006-05-15 10:57:00,0.61871,0.61877,0.61855,0.61855,139100000.0
2006-05-15 10:58:00,0.61852,0.61852,0.6183,0.6183,98499999.0
2006-05-15 10:59:00,0.61834,0.61843,0.61829,0.61834,121799999.0
2006-05-15 11:00:00,0.61832,0.61854,0.61816,0.61854,109400000.0
2006-05-15 11:01:00,0.61859,0.61884,0.61849,0.61884,92600000.0
2006-05-15 11:02:00,0.61879,0.61879,0.61842,0.61862,65200000.0
2006-05-15 11:03:00,0.61867,0.61881,0.61859,0.61877,107700001.0
2006-05-15 11:04:00,0.61887,0.61912,0.61887,0.61894,65000000.0
2006-05-15 11:05:00,0.61918,0.61945,0.61918,0.61943,66999998.0
2006-05-15 11:06:00,0.61932,0.61939,0.61931,0.61935,92900000.0
2006-05-15 11:07:00,0.61949,0.61965,0.61949,0.61963,104700002.0
2006-05-15 11:08:00,0.61967,0.61967,0.61952,0.61957,60400000.0
2006-05-15 11:09:00,0.61948,0.61952,0.61938,0.61952,129200002.0
2006-05-15 11:10:00,0.61946,0.61946,0.61923,0.61938,51100000.0
2006-05-15 11:11:00,0.61931,0.61931,0.61919,0.61923,95800001.0
2006-05-15 11:12:00,0.6192,0.61925,0.6191,0.6192,67600000.0
2006-05-15 11:13:00,0.6191,0.61915,0.61905,0.61914,142499998.0
2006-05-15 11:14:00,0.61921,0.61945,0.61921,0.61944,133899999.0
2006-05-15 11:15:00,0.61954,0.6196,0.61952,0.6196,61300000.0
2006-05-15 11:16:00,0.61965,0.61965,0.61945,0.6196,102900001.0
2006-05-15 11:17:00,0.61958,0.61959,0.61952,0.61952,69400000.0
2006-05-15 11:18:00,0.61948,0.61954,0.61947,0.61954,123699999.0
2006-05-15 11:19:00,0.61942,0.61967,0.61936,0.61936,96399999.0
2006-05-15 11:20:00,0.61944,0.61945,0.61927,0.61927,37700000.0
2006-05-15 11:21:00,0.61911,0.61913,0.61903,0.61904,61899999.0
2006-05-15 11:22:00,0.61901,0.61928,0.619,0.61926,84500000.0
2006-05-15 11:23:00,0.61928,0.61928,0.61895,0.61895,99900000.0
2006-05-15 11:24:00,0.61893,0.61913,0.61891,0.61913,114800000.0
2006-05-15 11:25:00,0.61915,0.6192,0.6191,0.6191,114399999.0
2006-05-15 11:26:00,0.61915,0.61927,0.61915,0.61915,76400000.0
2006-05-15 11:27:00,0.61915,0.6192,0.61915,0.6192,101599999.0
2006-05-15 11:28:00,0.61925,0.61925,0.61915,0.6192,33500000.0
2006-05-15 11:29:00,0.61925,0.61925,0.61915,0.61915,105600001.0
2006-05-15 11:30:00,0.61919,0.61924,0.61918,0.61924,101300000.0
2006-05-15 11:31:00,0.61929,0.61929,0.61902,0.61902,136999998.0
2006-05-15 11:32:00,0.61905,0.61918,0.61905,0.61908,49299999.0
2006-05-15 11:33:00,0.6191,0.61915,0.61905,0.61915,55900000.0
2006-05-15 11:34:00,0.61917,0.61917,0.61897,0.61897,68100000.0
2006-05-15 11:35:00,0.61897,0.61898,0.61878,0.61898,126199998.0
2006-05-15 11:36:00,0.61895,0.61902,0.61888,0.61902,165399997.0
2006-05-15 11:37:00,0.61908,0.61909,0.61907,0.61908,102800000.0
2006-05-15 11:38:00,0.61928,0.61974,0.61928,0.61974,146800001.0
2006-05-15 11:39:00,0.61978,0.61978,0.61965,0.61969,112700002.0
2006-05-15 11:40:00,0.61966,0.61975,0.61966,0.61966,89199999.0
2006-05-15 11:41:00,0.61958,0.6197,0.61958,0.61963,86300000.0
2006-05-15 11:42:00,0.61954,0.61956,0.61952,0.61952,78499998.0
2006-05-15 11:43:00,0.61955,0.61961,0.61951,0.61952,115400001.0
2006-05-15 11:44:00,0.61964,0.61967,0.61959,0.61965,62799999.0
2006-05-15 11:45:00,0.61969,0.6199,0.61969,0.61978,62200001.0
2006-05-15 11:46:00,0.61975,0.61975,0.61955,0.61974,102400003.0
2006-05-15 11:47:00,0.61987,0.61987,0.61962,0.61962,126999999.0
2006-05-15 11:48:00,0.6196,0.61968,0.6196,0.61965,93999999.0
2006-05-15 11:49:00,0.61976,0.61976,0.61954,0.61957,123000000.0
2006-05-15 11:50:00,0.61952,0.61956,0.6194,0.61943,88500000.0
2006-05-15 11:51:00,0.61942,0.61942,0.6193,0.6193,53099999.0
2006-05-15 11:52:00,0.61938,0.61947,0.61932,0.61947,55600001.0
2006-05-15 11:53:00,0.61952,0.61955,0.61941,0.61947,77400000.0
2006-05-15 11:54:00,0.6196,0.61976,0.6196,0.61976,53300000.0
2006-05-15 11:55:00,0.61961,0.61977,0.61961,0.61977,57599999.0
2006-05-15 11:56:00,0.61984,0.61984,0.61977,0.6198,133200001.0
2006-05-15 11:57:00,0.61975,0.61985,0.61973,0.6198,95100001.0
2006-05-15 11:58:00,0.61983,0.61983,0.61973,0.61975,42800000.0
2006-05-15 11:59:00,0.61978,0.61984,0.61978,0.61984,30800000.0
2006-05-15 12:00:00,0.61987,0.61993,0.6198,0.61993,35000000.0
2006-05-15 12:01:00,0.6199,0.61996,0.6198,0.61995,136699999.0
2006-05-15 12:02:00,0.61993,0.62002,0.61986,0.6199,110000000.0
2006-05-15 12:03:00,0.61987,0.61987,0.6198,0.61985,59900001.0
2006-05-15 12:04:00,0.61986,0.6199,0.61976,0.6199,63400000.0
2006-05-15 12:05:00,0.61994,0.61996,0.61988,0.61989,36600000.0
2006-05-15 12:06:00,0.61985,0.61994,0.61985,0.61988,82500000.0
2006-05-15 12:07:00,0.6198,0.61986,0.61976,0.61976,111700000.0
2006-05-15 12:08:00,0.61977,0.61993,0.61977,0.61993,63300000.0
2006-05-15 12:09:00,0.62001,0.62001,0.6199,0.61998,67100000.0
2006-05-15 12:10:00,0.61989,0.61998,0.61979,0.61998,90799999.0
2006-05-15 12:11:00,0.62003,0.62008,0.61999,0.62,58500000.0
2006-05-15 12:12:00,0.6199,0.62014,0.6199,0.62014,68500001.0
2006-05-15 12:13:00,0.62021,0.62028,0.62021,0.62025,54900000.0
2006-05-15 12:14:00,0.62018,0.62018,0.62009,0.6201,41300000.0
2006-05-15 12:15:00,0.62008,0.62018,0.62008,0.62018,87300000.0
2006-05-15 12:16:00,0.62016,0.62036,0.62016,0.62036,95699998.0
2006-05-15 12:17:00,0.62037,0.62057,0.62036,0.62051,82199999.0
2006-05-15 12:18:00,0.62062,0.62062,0.62058,0.6206,54299999.0
2006-05-15 12:19:00,0.62058,0.62058,0.62042,0.62042,104600002.0
2006-05-15 12:20:00,0.62042,0.62042,0.62013,0.62013,99500000.0
2006-05-15 12:21:00,0.62007,0.62048,0.62007,0.62048,110100000.0
2006-05-15 12:22:00,0.62056,0.62056,0.62043,0.62043,41300000.0
2006-05-15 12:23:00,0.6203,0.6204,0.6203,0.6204,102100001.0
2006-05-15 12:24:00,0.62049,0.62049,0.62049,0.62049,6400000.0
2006-05-15 12:25:00,0.62053,0.62053,0.62041,0.6205,68799999.0
2006-05-15 12:26:00,0.62049,0.62049,0.62035,0.6204,98200000.0
2006-05-15 12:27:00,0.62041,0.62049,0.62041,0.62049,12800000.0
2006-05-15 12:28:00,0.62045,0.62052,0.62043,0.62052,54100000.0
2006-05-15 12:29:00,0.62048,0.62067,0.62045,0.62045,87999999.0
2006-05-15 12:30:00,0.62042,0.62043,0.62038,0.62041,69400001.0
2006-05-15 12:31:00,0.62055,0.62062,0.6204,0.6206,87299999.0
2006-05-15 12:32:00,0.62075,0.62075,0.62062,0.62065,117800001.0
2006-05-15 12:33:00,0.62077,0.62087,0.62077,0.6208,29400000.0
2006-05-15 12:34:00,0.62083,0.62088,0.62072,0.62084,107000000.0
2006-05-15 12:35:00,0.62085,0.62089,0.6208,0.62088,102699999.0
2006-05-15 12:36:00,0.62079,0.62083,0.62056,0.62077,64299999.0
2006-05-15 12:37:00,0.62073,0.62086,0.62073,0.6208,75800000.0
2006-05-15 12:38:00,0.6209,0.62095,0.62067,0.62095,75699999.0
2006-05-15 12:39:00,0.62091,0.62091,0.62072,0.62088,90000002.0
2006-05-15 12:40:00,0.62085,0.62095,0.62065,0.62095,99800001.0
2006-05-15 12:41:00,0.62084,0.62084,0.62078,0.62078,8800000.0
2006-05-15 12:42:00,0.62072,0.62072,0.62062,0.62062,52800000.0
2006-05-15 12:43:00,0.62062,0.62062,0.62048,0.62049,80699999.0
2006-05-15 12:44:00,0.62055,0.62076,0.62049,0.62076,99000000.0
2006-05-15 12:45:00,0.62063,0.62065,0.62056,0.62057,52300001.0
2006-05-15 12:46:00,0.6206,0.6206,0.62055,0.62055,58099999.0
2006-05-15 12:47:00,0.62059,0.62063,0.62054,0.62063,90100003.0
2006-05-15 12:48:00,0.62062,0.62062,0.6205,0.62051,85899999.0
2006-05-15 12:49:00,0.62052,0.62053,0.62047,0.62047,44799999.0
2006-05-15 12:50:00,0.6204,0.62055,0.6204,0.6204,120500001.0
2006-05-15 12:51:00,0.62049,0.62049,0.62024,0.62024,60000000.0
2006-05-15 12:52:00,0.62018,0.62032,0.6201,0.62014,143400002.0
2006-05-15 12:53:00,0.62008,0.62023,0.62008,0.62015,89599999.0
2006-05-15 12:54:00,0.62016,0.62027,0.62016,0.62027,48999999.0
2006-05-15 12:55:00,0.62022,0.6204,0.62015,0.62027,89600000.0
2006-05-15 12:56:00,0.6203,0.6203,0.6202,0.6202,55200002.0
2006-05-15 12:57:00,0.62016,0.62016,0.62014,0.62014,35100000.0
2006-05-15 12:58:00,0.62013,0.62013,0.62,0.62008,109300000.0
2006-05-15 12:59:00,0.62008,0.62018,0.6199,0.6199,105100000.0
2006-05-15 13:00:00,0.62,0.6201,0.61998,0.62005,103800000.0
2006-05-15 13:01:00,0.62008,0.62013,0.62005,0.6201,94400002.0
2006-05-15 13:02:00,0.62007,0.62024,0.62007,0.62022,123299998.0
2006-05-15 13:03:00,0.62011,0.62011,0.61986,0.61997,68599998.0
2006-05-15 13:04:00,0.61992,0.62,0.61988,0.61998,124100000.0
2006-05-15 13:05:00,0.62,0.62005,0.62,0.62005,13500000.0
2006-05-15 13:06:00,0.61998,0.62002,0.61992,0.61992,147400002.0
2006-05-15 13:07:00,0.61974,0.62,0.61974,0.62,122399999.0
2006-05-15 13:08:00,0.61985,0.62005,0.6198,0.6198,73299999.0
2006-05-15 13:09:00,0.62008,0.62015,0.61999,0.61999,129899997.0
2006-05-15 13:10:00,0.62002,0.62006,0.61995,0.61995,106799999.0
2006-05-15 13:11:00,0.61993,0.62006,0.61988,0.61988,87700000.0
2006-05-15 13:12:00,0.61997,0.62003,0.61988,0.62003,56400000.0
2006-05-15 13:13:00,0.62,0.62001,0.61995,0.62001,84499999.0
2006-05-15 13:14:00,0.61992,0.62002,0.61992,0.62002,29800000.0
2006-05-15 13:15:00,0.62011,0.62015,0.62007,0.62015,120399998.0
2006-05-15 13:16:00,0.62017,0.62017,0.62008,0.62008,30200000.0
2006-05-15 13:17:00,0.6201,0.62018,0.6201,0.62013,68299998.0
2006-05-15 13:18:00,0.6201,0.62027,0.62007,0.62007,84500000.0
2006-05-15 13:19:00,0.6201,0.6202,0.6201,0.62015,28600000.0
2006-05-15 13:20:00,0.6201,0.62025,0.6201,0.6202,45899999.0
2006-05-15 13:21:00,0.62015,0.62015,0.62005,0.62005,50500000.0
2006-05-15 13:22:00,0.62022,0.62043,0.62022,0.62043,40500000.0
2006-05-15 13:23:00,0.62053,0.62072,0.62046,0.62072,132399999.0
2006-05-15 13:24:00,0.62075,0.62108,0.62075,0.62086,86300000.0
2006-05-15 13:25:00,0.621,0.62105,0.62095,0.62095,85400001.0
2006-05-15 13:26:00,0.62093,0.62098,0.62069,0.62093,93500000.0
2006-05-15 13:27:00,0.62086,0.62086,0.62042,0.62042,52600000.0
2006-05-15 13:28:00,0.62044,0.62047,0.62035,0.6204,108100000.0
2006-05-15 13:29:00,0.62049,0.62076,0.62049,0.6207,146400001.0
2006-05-15 13:30:00,0.62058,0.62076,0.62058,0.62076,91799999.0
2006-05-15 13:31:00,0.62073,0.62079,0.62066,0.62079,23700000.0
2006-05-15 13:32:00,0.62076,0.62081,0.62071,0.62075,88300000.0
2006-05-15 13:33:00,0.62084,0.6209,0.62077,0.62085,142799998.0
2006-05-15 13:34:00,0.62071,0.62092,0.62071,0.62092,132900001.0
2006-05-15 13:35:00,0.62084,0.62093,0.6208,0.62081,105100000.0
2006-05-15 13:36:00,0.62076,0.62094,0.62076,0.62082,71900000.0
2006-05-15 13:37:00,0.62089,0.621,0.6207,0.62084,88400000.0
2006-05-15 13:38:00,0.62092,0.62103,0.62092,0.62103,26300000.0
2006-05-15 13:39:00,0.62104,0.62104,0.62098,0.62098,53600000.0
2006-05-15 13:40:00,0.62112,0.62122,0.62112,0.6212,69900000.0
2006-05-15 13:41:00,0.62105,0.62122,0.62097,0.62108,144400000.0
2006-05-15 13:42:00,0.62102,0.62127,0.62102,0.6211,107199998.0
2006-05-15 13:43:00,0.62114,0.6212,0.62109,0.6212,89100000.0
2006-05-15 13:44:00,0.62117,0.62117,0.6209,0.62107,128999999.0
2006-05-15 13:45:00,0.62108,0.62113,0.62101,0.62113,81800000.0
2006-05-15 13:46:00,0.62112,0.62124,0.62112,0.62114,64700001.0
2006-05-15 13:47:00,0.62112,0.62119,0.62106,0.62106,99699999.0
2006-05-15 13:48:00,0.62101,0.62114,0.62101,0.62103,70099998.0
2006-05-15 13:49:00,0.62117,0.62122,0.62114,0.62121,48500000.0
2006-05-15 13:50:00,0.62117,0.62132,0.62114,0.6212,135200001.0
2006-05-15 13:51:00,0.62106,0.6213,0.62104,0.6213,70700000.0
2006-05-15 13:52:00,0.62131,0.62134,0.62113,0.62127,99700000.0
2006-05-15 13:53:00,0.62133,0.62137,0.62123,0.62131,67900000.0
2006-05-15 13:54:00,0.62134,0.62142,0.62134,0.62142,62700000.0
2006-05-15 13:55:00,0.62144,0.62153,0.62137,0.62144,89799997.0
2006-05-15 13:56:00,0.62153,0.62155,0.62138,0.62144,116799999.0
2006-05-15 13:57:00,0.62158,0.62158,0.62156,0.62156,75099998.0
2006-05-15 13:58:00,0.62155,0.62155,0.6215,0.6215,57400002.0
2006-05-15 13:59:00,0.62159,0.62159,0.62147,0.62147,95000000.0
2006-05-15 14:00:00,0.62148,0.62161,0.62126,0.62144,87699999.0
2006-05-15 14:01:00,0.6215,0.62186,0.6215,0.62185,77800001.0
2006-05-15 14:02:00,0.62201,0.62209,0.62184,0.62194,113300000.0
2006-05-15 14:03:00,0.62194,0.62202,0.62188,0.62188,81400000.0
2006-05-15 14:04:00,0.62192,0.62193,0.62177,0.6219,97800000.0
2006-05-15 14:05:00,0.62187,0.62187,0.62161,0.62164,110700001.0
2006-05-15 14:06:00,0.62167,0.62209,0.62166,0.62209,138199998.0
2006-05-15 14:07:00,0.62215,0.62215,0.62192,0.62193,136499998.0
2006-05-15 14:08:00,0.62189,0.62198,0.62185,0.62192,94799999.0
2006-05-15 14:09:00,0.62181,0.62181,0.62158,0.62164,93900000.0
2006-05-15 14:10:00,0.62165,0.62167,0.62144,0.62152,147499999.0
2006-05-15 14:11:00,0.62154,0.62162,0.6215,0.6215,85300001.0
2006-05-15 14:12:00,0.6215,0.6216,0.6215,0.62157,79000000.0
2006-05-15 14:13:00,0.62152,0.62154,0.62133,0.62153,77299999.0
2006-05-15 14:14:00,0.62157,0.62173,0.62157,0.62172,121900001.0
2006-05-15 14:15:00,0.6217,0.622,0.62166,0.622,77100000.0
2006-05-15 14:16:00,0.6221,0.62211,0.62201,0.62201,77600000.0
2006-05-15 14:17:00,0.62213,0.62223,0.62207,0.62215,85899999.0
2006-05-15 14:18:00,0.62223,0.62236,0.62218,0.62221,107800000.0
2006-05-15 14:19:00,0.62215,0.62226,0.62213,0.62221,112899999.0
2006-05-15 14:20:00,0.62217,0.62242,0.62217,0.62242,47100000.0
2006-05-15 14:21:00,0.62251,0.62261,0.62242,0.6225,93500000.0
2006-05-15 14:22:00,0.62247,0.62262,0.62247,0.62256,64600001.0
2006-05-15 14:23:00,0.62257,0.62257,0.62243,0.62243,23000000.0
2006-05-15 14:24:00,0.6225,0.6225,0.6224,0.6224,73199999.0
2006-05-15 14:25:00,0.62243,0.62255,0.6224,0.62245,68999998.0
2006-05-15 14:26:00,0.62243,0.6225,0.62243,0.6225,23800000.0
2006-05-15 14:27:00,0.62245,0.62249,0.6224,0.6224,81900000.0
2006-05-15 14:28:00,0.6224,0.62249,0.6224,0.6224,146200002.0
2006-05-15 14:29:00,0.62241,0.62247,0.62231,0.62243,116499999.0
2006-05-15 14:30:00,0.6224,0.62257,0.6224,0.62255,112800001.0
2006-05-15 14:31:00,0.62255,0.62259,0.6225,0.6225,61399999.0
2006-05-15 14:32:00,0.6225,0.6227,0.6225,0.62269,123000000.0
2006-05-15 14:33:00,0.62277,0.62277,0.62262,0.62262,81300002.0
2006-05-15 14:34:00,0.6227,0.6227,0.6225,0.6227,80399999.0
2006-05-15 14:35:00,0.62269,0.62275,0.62264,0.62271,116499999.0
2006-05-15 14:36:00,0.62272,0.62272,0.62254,0.6226,93800003.0
2006-05-15 14:37:00,0.62264,0.62281,0.62264,0.62275,64100000.0
2006-05-15 14:38:00,0.62283,0.62287,0.62281,0.62286,47200002.0
2006-05-15 14:39:00,0.62275,0.62285,0.62275,0.62285,156399999.0
2006-05-15 14:40:00,0.62287,0.6229,0.62279,0.62287,78499998.0
2006-05-15 14:41:00,0.62283,0.62293,0.62278,0.62286,70000000.0
2006-05-15 14:42:00,0.62285,0.62293,0.6228,0.62293,54800000.0
2006-05-15 14:43:00,0.62286,0.62293,0.62278,0.6229,58100000.0
2006-05-15 14:44:00,0.6228,0.62295,0.6228,0.62295,120399999.0
2006-05-15 14:45:00,0.62285,0.6229,0.62285,0.6229,79100003.0
2006-05-15 14:46:00,0.6229,0.6229,0.62285,0.62285,93599999.0
2006-05-15 14:47:00,0.62283,0.62295,0.62283,0.62283,166300004.0
2006-05-15 14:48:00,0.6229,0.6229,0.62285,0.62285,59000000.0
2006-05-15 14:49:00,0.62288,0.62293,0.62285,0.62288,101199997.0
2006-05-15 14:50:00,0.62294,0.62301,0.62294,0.62301,11100000.0
2006-05-15 14:51:00,0.62296,0.62308,0.62289,0.62308,101399997.0
2006-05-15 14:52:00,0.62307,0.62326,0.62307,0.62319,69599998.0
2006-05-15 14:53:00,0.62324,0.62331,0.62308,0.62317,67200000.0
2006-05-15 14:54:00,0.6232,0.6233,0.62315,0.62325,53400000.0
2006-05-15 14:55:00,0.6232,0.62325,0.6232,0.6232,130599999.0
2006-05-15 14:56:00,0.62312,0.62318,0.62312,0.62318,13600000.0
2006-05-15 14:57:00,0.62305,0.62316,0.62303,0.62316,57200001.0
2006-05-15 14:58:00,0.62311,0.62324,0.62311,0.62315,99900000.0
2006-05-15 14:59:00,0.62324,0.62328,0.62314,0.6232,121900000.0
2006-05-15 15:00:00,0.62322,0.62329,0.62321,0.62328,109000001.0
2006-05-15 15:01:00,0.62333,0.62341,0.62332,0.62334,63200001.0
2006-05-15 15:02:00,0.62329,0.62329,0.62313,0.62316,77400001.0
2006-05-15 15:03:00,0.62318,0.62331,0.62316,0.62322,89800001.0
2006-05-15 15:04:00,0.62323,0.62335,0.62317,0.62333,145399998.0
2006-05-15 15:05:00,0.62335,0.62335,0.62326,0.62332,153100000.0
2006-05-15 15:06:00,0.6234,0.62356,0.62331,0.62347,119800001.0
2006-05-15 15:07:00,0.6235,0.62361,0.6234,0.6235,138799999.0
2006-05-15 15:08:00,0.62353,0.62367,0.62343,0.62343,132099997.0
2006-05-15 15:09:00,0.62355,0.62355,0.6233,0.6233,42000000.0
2006-05-15 15:10:00,0.62338,0.6235,0.6233,0.6233,34400000.0
2006-05-15 15:11:00,0.6232,0.62333,0.6232,0.62328,90000000.0
2006-05-15 15:12:00,0.62338,0.62345,0.62334,0.62334,108500001.0
2006-05-15 15:13:00,0.62325,0.62325,0.62314,0.62322,43800000.0
2006-05-15 15:14:00,0.62332,0.62332,0.62323,0.6233,64600000.0
2006-05-15 15:15:00,0.6233,0.62338,0.62329,0.62338,61699999.0
2006-05-15 15:16:00,0.62335,0.62349,0.62335,0.62349,102200000.0
2006-05-15 15:17:00,0.62345,0.6236,0.62345,0.6236,31000000.0
2006-05-15 15:18:00,0.62346,0.62346,0.6233,0.6233,74100001.0
2006-05-15 15:19:00,0.62338,0.62338,0.62324,0.62332,159600000.0
2006-05-15 15:20:00,0.62327,0.62327,0.62296,0.62299,102799998.0
2006-05-15 15:21:00,0.62286,0.62286,0.62232,0.62232,54500000.0
2006-05-15 15:22:00,0.62211,0.62218,0.6217,0.6217,101899999.0
2006-05-15 15:23:00,0.62172,0.62175,0.62141,0.62141,92900001.0
2006-05-15 15:24:00,0.6214,0.62143,0.6212,0.62141,116199999.0
2006-05-15 15:25:00,0.62146,0.62146,0.62119,0.62119,163699999.0
2006-05-15 15:26:00,0.62119,0.62134,0.62115,0.62122,73100001.0
2006-05-15 15:27:00,0.62108,0.62117,0.62106,0.62111,128000000.0
2006-05-15 15:28:00,0.62113,0.62142,0.62113,0.62139,63900000.0
2006-05-15 15:29:00,0.62148,0.62165,0.62146,0.62164,111600000.0
2006-05-15 15:30:00,0.62168,0.62168,0.62137,0.62137,51800000.0
2006-05-15 15:31:00,0.62118,0.62128,0.62099,0.62128,41300000.0
2006-05-15 15:32:00,0.6213,0.62141,0.62129,0.6213,67799999.0
2006-05-15 15:33:00,0.62132,0.62133,0.62132,0.62133,17500001.0
2006-05-15 15:34:00,0.62127,0.62144,0.62127,0.6214,36800000.0
2006-05-15 15:35:00,0.62143,0.62149,0.62143,0.62149,91599999.0
2006-05-15 15:36:00,0.62148,0.62161,0.62148,0.62149,91999999.0
2006-05-15 15:37:00,0.62149,0.62156,0.62146,0.62146,37300000.0
2006-05-15 15:38:00,0.62159,0.62159,0.62149,0.62149,13500000.0
2006-05-15 15:39:00,0.62146,0.6215,0.62143,0.6215,77700000.0
2006-05-15 15:40:00,0.6215,0.62154,0.62114,0.62114,83800000.0
2006-05-15 15:41:00,0.62133,0.62141,0.62129,0.62133,78599999.0
2006-05-15 15:42:00,0.62131,0.62146,0.62129,0.62135,56900000.0
2006-05-15 15:43:00,0.62134,0.62134,0.62111,0.62119,94800000.0
2006-05-15 15:44:00,0.62135,0.62159,0.62135,0.62158,74499999.0
2006-05-15 15:45:00,0.62154,0.62158,0.62111,0.62111,64099999.0
2006-05-15 15:46:00,0.62104,0.62124,0.62101,0.62101,61000000.0
2006-05-15 15:47:00,0.6211,0.62119,0.62109,0.62119,96399998.0
2006-05-15 15:48:00,0.6212,0.62125,0.62117,0.62124,81999999.0
2006-05-15 15:49:00,0.62118,0.62136,0.62118,0.62136,92299999.0
2006-05-15 15:50:00,0.62133,0.62142,0.62124,0.62133,110799999.0
2006-05-15 15:51:00,0.62137,0.62146,0.62134,0.62143,117000001.0
2006-05-15 15:52:00,0.62139,0.62157,0.62139,0.62145,127899998.0
2006-05-15 15:53:00,0.62141,0.62156,0.6214,0.62154,142700000.0
2006-05-15 15:54:00,0.62142,0.62197,0.62142,0.62188,134100003.0
2006-05-15 15:55:00,0.62205,0.6225,0.62205,0.62212,79700000.0
2006-05-15 15:56:00,0.62201,0.62206,0.62188,0.62188,60600000.0
2006-05-15 15:57:00,0.6218,0.6218,0.62167,0.62168,68100000.0
2006-05-15 15:58:00,0.62176,0.62182,0.62174,0.62179,66300000.0
2006-05-15 15:59:00,0.62182,0.62186,0.62178,0.62179,74800001.0
2006-05-15 16:00:00,0.62162,0.6217,0.62155,0.6217,130700001.0
2006-05-15 16:01:00,0.6216,0.6217,0.62148,0.62152,107499998.0
2006-05-15 16:02:00,0.62155,0.62156,0.62142,0.62142,50300000.0
2006-05-15 16:03:00,0.62141,0.62141,0.62126,0.62126,46199999.0
2006-05-15 16:04:00,0.62126,0.62142,0.62126,0.62142,45000000.0
2006-05-15 16:05:00,0.62131,0.62131,0.62126,0.62126,40700000.0
2006-05-15 16:06:00,0.62117,0.62117,0.62088,0.621,94800000.0
2006-05-15 16:07:00,0.62094,0.62098,0.6208,0.6208,56300000.0
2006-05-15 16:08:00,0.62073,0.62094,0.62073,0.62092,68399999.0
2006-05-15 16:09:00,0.6209,0.621,0.6209,0.62095,34300000.0
2006-05-15 16:10:00,0.62078,0.62088,0.62078,0.62088,36600000.0
2006-05-15 16:11:00,0.62083,0.621,0.62081,0.62098,81700000.0
2006-05-15 16:12:00,0.621,0.62113,0.621,0.62113,117699999.0
2006-05-15 16:13:00,0.62105,0.62115,0.62105,0.62112,45000000.0
2006-05-15 16:14:00,0.6211,0.6212,0.6211,0.6211,60600000.0
2006-05-15 16:15:00,0.62105,0.62115,0.62105,0.62113,147900000.0
2006-05-15 16:16:00,0.62125,0.62125,0.62098,0.62105,83000000.0
2006-05-15 16:17:00,0.62105,0.62117,0.62105,0.62114,64900000.0
2006-05-15 16:18:00,0.62108,0.62119,0.62102,0.62109,96999998.0
2006-05-15 16:19:00,0.62107,0.62112,0.62089,0.62091,143199998.0
2006-05-15 16:20:00,0.62094,0.62094,0.62077,0.62078,85800001.0
2006-05-15 16:21:00,0.62073,0.62076,0.62066,0.62074,125699999.0
2006-05-15 16:22:00,0.6208,0.62102,0.6208,0.62093,119500000.0
2006-05-15 16:23:00,0.62088,0.62098,0.62085,0.62085,67500000.0
2006-05-15 16:24:00,0.62095,0.62118,0.62095,0.62118,98100003.0
2006-05-15 16:25:00,0.62121,0.6214,0.62119,0.6214,78900000.0
2006-05-15 16:26:00,0.62129,0.62142,0.62125,0.62142,103399998.0
2006-05-15 16:27:00,0.62148,0.62148,0.62126,0.62126,46900000.0
2006-05-15 16:28:00,0.62094,0.62129,0.62094,0.62125,67700000.0
2006-05-15 16:29:00,0.62125,0.62125,0.62113,0.62124,74100000.0
2006-05-15 16:30:00,0.62127,0.62137,0.62117,0.62117,85700000.0
2006-05-15 16:31:00,0.62124,0.62134,0.62124,0.62125,78400001.0
2006-05-15 16:32:00,0.62125,0.62135,0.62122,0.62122,155200001.0
2006-05-15 16:33:00,0.62126,0.62133,0.62116,0.62122,133300000.0
2006-05-15 16:34:00,0.62116,0.62126,0.62116,0.62118,72500000.0
2006-05-15 16:35:00,0.6212,0.62122,0.62108,0.62115,76400000.0
2006-05-15 16:36:00,0.62109,0.6214,0.62108,0.6214,59700000.0
2006-05-15 16:37:00,0.62126,0.62126,0.62109,0.62109,82600003.0
2006-05-15 16:38:00,0.62108,0.62113,0.62105,0.62106,104000000.0
2006-05-15 16:39:00,0.62104,0.62107,0.62089,0.62095,76400000.0
2006-05-15 16:40:00,0.621,0.62117,0.62097,0.6211,94199998.0
2006-05-15 16:41:00,0.62116,0.62116,0.6211,0.6211,51800000.0
2006-05-15 16:42:00,0.62101,0.6211,0.62086,0.6211,100000001.0
2006-05-15 16:43:00,0.62102,0.62102,0.62093,0.62093,135199998.0
2006-05-15 16:44:00,0.62096,0.62103,0.62086,0.62086,62500000.0
2006-05-15 16:45:00,0.62095,0.62095,0.62085,0.62085,82700000.0
2006-05-15 16:46:00,0.62098,0.62103,0.62095,0.62097,108999999.0
2006-05-15 16:47:00,0.62106,0.62121,0.62106,0.62121,65500000.0
2006-05-15 16:48:00,0.62126,0.62127,0.62116,0.62123,101799999.0
2006-05-15 16:49:00,0.62117,0.62117,0.62097,0.62097,68599999.0
2006-05-15 16:50:00,0.62101,0.62105,0.621,0.62105,70299998.0
2006-05-15 16:51:00,0.6212,0.62137,0.6212,0.62128,192500002.0
2006-05-15 16:52:00,0.62133,0.62133,0.62107,0.62132,115100003.0
2006-05-15 16:53:00,0.62127,0.62127,0.62117,0.62126,50199998.0
2006-05-15 16:54:00,0.62118,0.62127,0.62105,0.62111,103299999.0
2006-05-15 16:55:00,0.62103,0.6211,0.62095,0.62105,116100000.0
2006-05-15 16:56:00,0.62105,0.62105,0.621,0.62103,72600000.0
2006-05-15 16:57:00,0.62107,0.62108,0.62096,0.62106,74300000.0
2006-05-15 16:58:00,0.62103,0.62105,0.621,0.62102,96200000.0
2006-05-15 16:59:00,0.62095,0.62105,0.62085,0.62105,81799999.0
2006-05-15 17:00:00,0.62105,0.62105,0.62095,0.621,136099998.0
2006-05-15 17:01:00,0.62092,0.62097,0.62082,0.62093,108900000.0
2006-05-15 17:02:00,0.62095,0.62101,0.62091,0.621,64100001.0
2006-05-15 17:03:00,0.62078,0.62111,0.62078,0.62108,109099999.0
2006-05-15 17:04:00,0.62099,0.6213,0.62097,0.62114,144500001.0
2006-05-15 17:05:00,0.62107,0.62107,0.62086,0.62096,52100000.0
2006-05-15 17:06:00,0.62092,0.62099,0.62076,0.62091,94500001.0
2006-05-15 17:07:00,0.62092,0.62092,0.62074,0.6208,65199998.0
2006-05-15 17:08:00,0.62096,0.62118,0.62096,0.62113,90200000.0
2006-05-15 17:09:00,0.62118,0.6213,0.62109,0.6213,63100000.0
2006-05-15 17:10:00,0.62117,0.62134,0.62117,0.62124,70500001.0
2006-05-15 17:11:00,0.6211,0.62135,0.6211,0.6213,65300000.0
2006-05-15 17:12:00,0.6213,0.62135,0.62125,0.62128,108699998.0
2006-05-15 17:13:00,0.62127,0.62127,0.62115,0.62119,109699999.0
2006-05-15 17:14:00,0.62121,0.62154,0.62121,0.62145,67700000.0
2006-05-15 17:15:00,0.62147,0.62154,0.62142,0.62146,60499999.0
2006-05-15 17:16:00,0.62154,0.62182,0.62153,0.6217,126600001.0
2006-05-15 17:17:00,0.62164,0.62194,0.62164,0.62191,78100000.0
2006-05-15 17:18:00,0.62198,0.6221,0.62188,0.6221,150300000.0
2006-05-15 17:19:00,0.62215,0.62215,0.622,0.622,88599997.0
2006-05-15 17:20:00,0.62216,0.6222,0.62208,0.62212,68600001.0
2006-05-15 17:21:00,0.62205,0.6221,0.62202,0.6221,53400000.0
2006-05-15 17:22:00,0.62206,0.62214,0.62206,0.62214,50700000.0
2006-05-15 17:23:00,0.62208,0.62211,0.62195,0.62203,84300000.0
2006-05-15 17:24:00,0.62194,0.62194,0.62165,0.6217,95100000.0
2006-05-15 17:25:00,0.62168,0.62193,0.62168,0.62193,86899999.0
2006-05-15 17:26:00,0.62195,0.622,0.62185,0.62185,63699999.0
2006-05-15 17:27:00,0.62193,0.62201,0.62182,0.62196,90000000.0
2006-05-15 17:28:00,0.62185,0.62195,0.62185,0.6219,100100001.0
2006-05-15 17:29:00,0.62193,0.62201,0.62184,0.62201,112800001.0
2006-05-15 17:30:00,0.62205,0.6221,0.622,0.622,87300000.0
2006-05-15 17:31:00,0.62195,0.62214,0.62195,0.622,100600000.0
2006-05-15 17:32:00,0.62208,0.62221,0.62208,0.62212,75899999.0
2006-05-15 17:33:00,0.6222,0.62233,0.62211,0.62233,43800000.0
2006-05-15 17:34:00,0.6224,0.62245,0.62224,0.62224,69200000.0
2006-05-15 17:35:00,0.62223,0.62231,0.62223,0.62227,54499998.0
2006-05-15 17:36:00,0.62227,0.62235,0.62227,0.62235,62500000.0
2006-05-15 17:37:00,0.62235,0.62238,0.62235,0.62238,34500000.0
2006-05-15 17:38:00,0.62235,0.62235,0.6223,0.6223,24400000.0
2006-05-15 17:39:00,0.62228,0.62235,0.62228,0.62235,53800001.0
2006-05-15 17:40:00,0.6222,0.62225,0.62215,0.62215,41500000.0
2006-05-15 17:41:00,0.62211,0.62211,0.62207,0.62207,19900000.0
2006-05-15 17:42:00,0.622,0.62207,0.62196,0.62205,88299999.0
2006-05-15 17:43:00,0.62208,0.62208,0.62192,0.622,118399997.0
2006-05-15 17:44:00,0.62213,0.62231,0.62213,0.62231,72099999.0
2006-05-15 17:45:00,0.62226,0.62229,0.62198,0.62229,70000000.0
2006-05-15 17:46:00,0.62227,0.62227,0.62202,0.62215,89600000.0
2006-05-15 17:47:00,0.62185,0.62215,0.62185,0.6221,23100000.0
2006-05-15 17:48:00,0.62215,0.62215,0.6221,0.62215,117300000.0
2006-05-15 17:49:00,0.62209,0.62215,0.62209,0.62215,7000000.0
2006-05-15 17:50:00,0.6221,0.62225,0.6221,0.6222,112200001.0
2006-05-15 17:51:00,0.62213,0.62216,0.62203,0.62211,122699999.0
2006-05-15 17:52:00,0.62214,0.6222,0.62208,0.62209,87400001.0
2006-05-15 17:53:00,0.62207,0.62221,0.62207,0.62221,68900000.0
2006-05-15 17:54:00,0.62215,0.6222,0.62213,0.6222,87800001.0
2006-05-15 17:55:00,0.62211,0.62211,0.62204,0.62208,41599999.0
2006-05-15 17:56:00,0.62197,0.62208,0.62197,0.622,98899999.0
2006-05-15 17:57:00,0.62206,0.62217,0.62206,0.62213,17100000.0
2006-05-15 17:58:00,0.62224,0.62224,0.62218,0.62221,75800000.0
2006-05-15 17:59:00,0.62215,0.6222,0.6221,0.6222,103700000.0
2006-05-15 18:00:00,0.62215,0.62223,0.62212,0.62212,67300000.0
2006-05-15 18:01:00,0.62215,0.6222,0.6221,0.62215,111600001.0
2006-05-15 18:02:00,0.6222,0.6222,0.6221,0.62215,64800000.0
2006-05-15 18:03:00,0.62215,0.62222,0.6221,0.62218,298599999.0
2006-05-15 18:04:00,0.62214,0.62214,0.62201,0.62201,176900000.0
2006-05-15 18:05:00,0.62195,0.62195,0.62158,0.62158,251399998.0
2006-05-15 18:06:00,0.62169,0.62185,0.62169,0.62181,106800000.0
2006-05-15 18:07:00,0.62175,0.62182,0.62166,0.62171,223799999.0
2006-05-15 18:08:00,0.6217,0.62182,0.6217,0.6218,119900000.0
2006-05-15 18:09:00,0.62184,0.62184,0.62161,0.62176,279500001.0
2006-05-15 18:10:00,0.62168,0.62168,0.62135,0.62135,148000002.0
2006-05-15 18:11:00,0.6213,0.6213,0.6213,0.6213,17500000.0
2006-05-15 18:12:00,0.6214,0.6214,0.62125,0.6213,119300001.0
2006-05-15 18:13:00,0.62135,0.62135,0.62125,0.62125,48700000.0
2006-05-15 18:14:00,0.62134,0.62147,0.62134,0.62144,103000000.0
2006-05-15 18:15:00,0.62145,0.62154,0.62143,0.6215,126099999.0
2006-05-15 18:16:00,0.62147,0.62147,0.62131,0.62134,275800002.0
2006-05-15 18:17:00,0.62132,0.6214,0.62126,0.62126,165899999.0
2006-05-15 18:18:00,0.62114,0.62125,0.62101,0.62102,403599997.0
2006-05-15 18:19:00,0.62099,0.62121,0.62099,0.62105,262699999.0
2006-05-15 18:20:00,0.62105,0.62118,0.62105,0.62115,111699999.0
2006-05-15 18:21:00,0.62109,0.62113,0.62105,0.62108,190999997.0
2006-05-15 18:22:00,0.62101,0.6211,0.62096,0.62105,93800000.0
2006-05-15 18:23:00,0.62109,0.62116,0.62096,0.62115,317100002.0
2006-05-15 18:24:00,0.62116,0.62134,0.6211,0.62123,224199999.0
2006-05-15 18:25:00,0.62127,0.62139,0.62125,0.62131,109600000.0
2006-05-15 18:26:00,0.62127,0.62152,0.62127,0.62152,173700002.0
2006-05-15 18:27:00,0.62142,0.62144,0.62125,0.62144,253699999.0
2006-05-15 18:28:00,0.62137,0.62137,0.62115,0.62132,146300000.0
2006-05-15 18:29:00,0.62136,0.62138,0.62127,0.62131,328799999.0
2006-05-15 18:30:00,0.62119,0.62119,0.62101,0.62109,127600004.0
2006-05-15 18:31:00,0.621,0.62105,0.62095,0.621,223400000.0
2006-05-15 18:32:00,0.621,0.62105,0.621,0.621,36700000.0
2006-05-15 18:33:00,0.62103,0.62103,0.62085,0.62091,239999999.0
2006-05-15 18:34:00,0.621,0.62105,0.62095,0.62105,155200000.0
2006-05-15 18:35:00,0.62109,0.62113,0.62099,0.62099,127200000.0
2006-05-15 18:36:00,0.621,0.62103,0.62094,0.62095,160800001.0
2006-05-15 18:37:00,0.62095,0.62115,0.62091,0.62115,83999999.0
2006-05-15 18:38:00,0.6212,0.6212,0.62115,0.62115,148999996.0
2006-05-15 18:39:00,0.62115,0.62125,0.6211,0.6212,275000001.0
2006-05-15 18:40:00,0.62118,0.62118,0.62105,0.62118,63600000.0
2006-05-15 18:41:00,0.62106,0.62138,0.62106,0.62122,216199999.0
2006-05-15 18:42:00,0.62127,0.62127,0.62116,0.62118,69100000.0
2006-05-15 18:43:00,0.62113,0.62132,0.62098,0.62111,638800002.0
2006-05-15 18:44:00,0.6211,0.62112,0.62098,0.62108,245199998.0
2006-05-15 18:45:00,0.62111,0.62111,0.62082,0.6209,401299996.0
2006-05-15 18:46:00,0.62088,0.62093,0.62081,0.62081,123699999.0
2006-05-15 18:47:00,0.6208,0.62085,0.6208,0.62085,167999998.0
2006-05-15 18:48:00,0.62082,0.62084,0.62055,0.62055,157599999.0
2006-05-15 18:49:00,0.62055,0.62084,0.62055,0.62063,133099999.0
2006-05-15 18:50:00,0.62052,0.62052,0.62035,0.62043,102800000.0
2006-05-15 18:51:00,0.62035,0.62045,0.62035,0.62037,152100001.0
2006-05-15 18:52:00,0.62038,0.62044,0.62036,0.62037,116400003.0
2006-05-15 18:53:00,0.62034,0.62042,0.62027,0.62042,110000000.0
2006-05-15 18:54:00,0.62039,0.6205,0.62039,0.62045,130700001.0
2006-05-15 18:55:00,0.62052,0.62052,0.6204,0.62045,147500002.0
2006-05-15 18:56:00,0.62046,0.62046,0.62027,0.62027,64899999.0
2006-05-15 18:57:00,0.62027,0.6203,0.6202,0.62025,58100000.0
2006-05-15 18:58:00,0.62023,0.62028,0.62022,0.62022,99099999.0
2006-05-15 18:59:00,0.62012,0.62031,0.62012,0.62031,230900000.0
2006-05-15 19:00:00,0.62032,0.62033,0.62025,0.6203,135900003.0
2006-05-15 19:01:00,0.62046,0.62067,0.62046,0.62058,80500001.0
2006-05-15 19:02:00,0.62065,0.62065,0.62055,0.62065,58999999.0
2006-05-15 19:03:00,0.6206,0.6207,0.6206,0.6206,218500000.0
2006-05-15 19:04:00,0.6206,0.62075,0.62055,0.62055,184299997.0
2006-05-15 19:05:00,0.62056,0.62079,0.62056,0.62079,98500001.0
2006-05-15 19:06:00,0.62079,0.6208,0.62065,0.6207,261099998.0
2006-05-15 19:07:00,0.62075,0.6208,0.62055,0.62065,236100001.0
2006-05-15 19:08:00,0.62075,0.62075,0.62065,0.62075,103700000.0
2006-05-15 19:09:00,0.62082,0.62082,0.62071,0.62078,122200000.0
2006-05-15 19:10:00,0.62076,0.6208,0.62073,0.62078,48200000.0
2006-05-15 19:11:00,0.62074,0.62081,0.62069,0.62072,124799999.0
2006-05-15 19:12:00,0.62066,0.62078,0.62066,0.6207,39800000.0
2006-05-15 19:13:00,0.62064,0.62071,0.62059,0.62063,61400000.0
2006-05-15 19:14:00,0.62065,0.62065,0.6206,0.6206,46199999.0
2006-05-15 19:15:00,0.6206,0.62065,0.6206,0.6206,109699999.0
2006-05-15 19:16:00,0.62055,0.62065,0.62055,0.62065,54200000.0
2006-05-15 19:17:00,0.6206,0.62064,0.62041,0.62052,123999999.0
2006-05-15 19:18:00,0.6206,0.6206,0.62053,0.6206,82800000.0
2006-05-15 19:19:00,0.6205,0.6206,0.6205,0.6206,116500003.0
2006-05-15 19:20:00,0.6206,0.62065,0.6205,0.6205,149300001.0
2006-05-15 19:21:00,0.62055,0.6206,0.62045,0.62055,126699999.0
2006-05-15 19:22:00,0.62055,0.6206,0.62055,0.6206,116400000.0
2006-05-15 19:23:00,0.6205,0.6206,0.6205,0.62055,76200000.0
2006-05-15 19:24:00,0.6206,0.62062,0.62055,0.6206,46400000.0
2006-05-15 19:25:00,0.6206,0.62065,0.62055,0.62065,44900000.0
2006-05-15 19:26:00,0.62054,0.62054,0.62045,0.62048,72500000.0
2006-05-15 19:27:00,0.62043,0.6205,0.62035,0.62035,157300000.0
2006-05-15 19:28:00,0.6206,0.6206,0.62047,0.62047,128900000.0
2006-05-15 19:29:00,0.62045,0.62055,0.6204,0.6205,94600000.0
2006-05-15 19:30:00,0.62057,0.62061,0.62056,0.62057,71700000.0
2006-05-15 19:31:00,0.62043,0.62061,0.62041,0.62054,143899999.0
2006-05-15 19:32:00,0.62053,0.62057,0.62036,0.62041,133599999.0
2006-05-15 19:33:00,0.62035,0.62052,0.62035,0.62052,86600000.0
2006-05-15 19:34:00,0.62055,0.62057,0.6204,0.6205,174099996.0
2006-05-15 19:35:00,0.6205,0.62055,0.6204,0.6205,299400001.0
2006-05-15 19:36:00,0.62047,0.6205,0.62032,0.62037,118900000.0
2006-05-15 19:37:00,0.62033,0.62036,0.62028,0.62028,65399999.0
2006-05-15 19:38:00,0.6204,0.62049,0.62039,0.62047,106300001.0
2006-05-15 19:39:00,0.62057,0.62063,0.62054,0.62055,243999996.0
2006-05-15 19:40:00,0.62063,0.62063,0.62055,0.62055,58799999.0
2006-05-15 19:41:00,0.6206,0.6207,0.62059,0.62064,102799999.0
2006-05-15 19:42:00,0.62062,0.62068,0.62057,0.62057,90599999.0
2006-05-15 19:43:00,0.62065,0.62072,0.62064,0.62069,111200000.0
2006-05-15 19:44:00,0.62077,0.62077,0.62053,0.62062,103399999.0
2006-05-15 19:45:00,0.62065,0.62075,0.6206,0.6206,49500000.0
2006-05-15 19:46:00,0.62066,0.62078,0.6206,0.62077,76699999.0
2006-05-15 19:47:00,0.62082,0.62083,0.62076,0.62076,43800000.0
2006-05-15 19:48:00,0.62073,0.62089,0.62073,0.62081,94900001.0
2006-05-15 19:49:00,0.62074,0.62079,0.62045,0.62045,126700000.0
2006-05-15 19:50:00,0.62062,0.62062,0.62049,0.62052,108900000.0
2006-05-15 19:51:00,0.62055,0.6206,0.6205,0.62055,146299999.0
2006-05-15 19:52:00,0.6206,0.62073,0.62055,0.62073,118799999.0
2006-05-15 19:53:00,0.62073,0.62073,0.62047,0.62047,109499999.0
2006-05-15 19:54:00,0.62045,0.62058,0.62045,0.6205,205800002.0
2006-05-15 19:55:00,0.62036,0.62049,0.62023,0.62025,317999999.0
2006-05-15 19:56:00,0.6202,0.62034,0.62019,0.62019,207700000.0
2006-05-15 19:57:00,0.62022,0.62039,0.62022,0.62038,148700002.0
2006-05-15 19:58:00,0.62052,0.62063,0.62047,0.62059,155599996.0
2006-05-15 19:59:00,0.62056,0.62058,0.62043,0.62043,104800000.0
2006-05-15 20:00:00,0.62042,0.6207,0.62042,0.62053,251600001.0
2006-05-15 20:01:00,0.6205,0.62065,0.62041,0.6206,111300000.0
2006-05-15 20:02:00,0.62066,0.6207,0.6205,0.6205,127599998.0
2006-05-15 20:03:00,0.62055,0.62055,0.62045,0.62052,66299999.0
2006-05-15 20:04:00,0.62045,0.62047,0.62032,0.62037,199500000.0
2006-05-15 20:05:00,0.62038,0.6204,0.62025,0.6204,158000000.0
2006-05-15 20:06:00,0.62039,0.62039,0.6202,0.6203,316900003.0
2006-05-15 20:07:00,0.62028,0.62028,0.6201,0.6201,87500000.0
2006-05-15 20:08:00,0.62015,0.6202,0.62013,0.62013,37900000.0
2006-05-15 20:09:00,0.62008,0.62015,0.6199,0.62005,121699998.0
2006-05-15 20:10:00,0.61998,0.62012,0.61997,0.61999,206499996.0
2006-05-15 20:11:00,0.6199,0.61992,0.6199,0.61992,42999999.0
2006-05-15 20:12:00,0.61983,0.61983,0.61949,0.61949,95900000.0
2006-05-15 20:13:00,0.61958,0.61973,0.61938,0.61965,103799999.0
2006-05-15 20:14:00,0.61973,0.61975,0.61965,0.61975,124200000.0
2006-05-15 20:15:00,0.61965,0.6197,0.61965,0.6197,55800000.0
2006-05-15 20:16:00,0.6197,0.6198,0.6196,0.6196,380599998.0
2006-05-15 20:17:00,0.61957,0.61973,0.61957,0.61973,226399999.0
2006-05-15 20:18:00,0.61972,0.61975,0.61967,0.61975,111500000.0
2006-05-15 20:19:00,0.61981,0.6199,0.61981,0.6199,78899998.0
2006-05-15 20:20:00,0.61991,0.61991,0.61964,0.61967,41300000.0
2006-05-15 20:21:00,0.61967,0.61975,0.61965,0.6197,65299999.0
2006-05-15 20:22:00,0.61972,0.61995,0.61972,0.61995,78600000.0
2006-05-15 20:23:00,0.61997,0.62003,0.61985,0.62003,112100001.0
2006-05-15 20:24:00,0.61997,0.62005,0.61963,0.62005,181800000.0
2006-05-15 20:25:00,0.62014,0.6202,0.62008,0.6201,97099999.0
2006-05-15 20:26:00,0.62016,0.62023,0.62007,0.62011,39200000.0
2006-05-15 20:27:00,0.62012,0.62031,0.62012,0.62027,111100001.0
2006-05-15 20:28:00,0.62027,0.62027,0.62018,0.62018,76300002.0
2006-05-15 20:29:00,0.62018,0.62037,0.62016,0.62037,205600000.0
2006-05-15 20:30:00,0.6203,0.62039,0.62027,0.62032,309599997.0
2006-05-15 20:31:00,0.62026,0.62026,0.62002,0.62026,207299998.0
2006-05-15 20:32:00,0.6202,0.6203,0.6202,0.62027,86000000.0
2006-05-15 20:33:00,0.62025,0.62026,0.62013,0.62018,157399997.0
2006-05-15 20:34:00,0.62028,0.62043,0.62028,0.62043,153600001.0
2006-05-15 20:35:00,0.62047,0.62061,0.62039,0.62058,89200003.0
2006-05-15 20:36:00,0.6206,0.62075,0.6205,0.62055,194099998.0
2006-05-15 20:37:00,0.62055,0.62073,0.62043,0.62043,192600000.0
2006-05-15 20:38:00,0.62038,0.62038,0.62027,0.62031,141500000.0
2006-05-15 20:39:00,0.6203,0.62031,0.62024,0.62028,66200000.0
2006-05-15 20:40:00,0.6202,0.6203,0.62015,0.6202,174600000.0
2006-05-15 20:41:00,0.62021,0.62033,0.62015,0.62026,148700002.0
2006-05-15 20:42:00,0.62016,0.62016,0.62003,0.62011,36600000.0
2006-05-15 20:43:00,0.62007,0.62014,0.62,0.62,180900002.0
2006-05-15 20:44:00,0.61994,0.62005,0.61991,0.62002,85899999.0
2006-05-15 20:45:00,0.61996,0.62003,0.6199,0.61995,72400000.0
2006-05-15 20:46:00,0.62002,0.62002,0.61987,0.61987,41300000.0
2006-05-15 20:47:00,0.61995,0.62,0.61995,0.61997,77400000.0
2006-05-15 20:48:00,0.61985,0.61994,0.61979,0.61979,91900001.0
2006-05-15 20:49:00,0.61978,0.61987,0.61964,0.61972,102899999.0
2006-05-15 20:50:00,0.61971,0.61976,0.61968,0.61973,139299997.0
2006-05-15 20:51:00,0.61975,0.61987,0.61975,0.6198,87400002.0
2006-05-15 20:52:00,0.61982,0.61994,0.6198,0.6198,123200001.0
2006-05-15 20:53:00,0.61983,0.61983,0.61965,0.6197,249400002.0
2006-05-15 20:54:00,0.6197,0.61976,0.61965,0.61975,164100000.0
2006-05-15 20:55:00,0.61966,0.61976,0.61952,0.61952,134899998.0
2006-05-15 20:56:00,0.61949,0.61952,0.61911,0.61948,128000000.0
2006-05-15 20:57:00,0.6195,0.6196,0.61935,0.6195,76500000.0
2006-05-15 20:58:00,0.61952,0.61962,0.61942,0.61945,227699999.0
2006-05-15 20:59:00,0.6195,0.6196,0.61945,0.6195,146000000.0
2006-05-15 21:00:00,0.6195,0.61953,0.61945,0.6195,222000002.0
2006-05-15 21:01:00,0.6194,0.61952,0.6194,0.61952,150400002.0
2006-05-15 21:02:00,0.6195,0.61955,0.61947,0.6195,94500000.0
2006-05-15 21:03:00,0.61955,0.6196,0.61945,0.6196,116500000.0
2006-05-15 21:04:00,0.6195,0.61955,0.61945,0.61945,63400000.0
2006-05-15 21:05:00,0.61955,0.6196,0.61945,0.6195,101999999.0
2006-05-15 21:06:00,0.61945,0.6196,0.61945,0.6195,126400001.0
2006-05-15 21:07:00,0.61955,0.61955,0.6195,0.6195,70100000.0
2006-05-15 21:08:00,0.6195,0.61955,0.6194,0.6195,163700001.0
2006-05-15 21:09:00,0.6195,0.6196,0.61945,0.61955,125999999.0
2006-05-15 21:10:00,0.6195,0.61955,0.6195,0.61955,61499999.0
2006-05-15 21:11:00,0.6195,0.6195,0.6195,0.6195,3100000.0
2006-05-15 21:12:00,0.61945,0.61957,0.61945,0.61952,123700002.0
2006-05-15 21:13:00,0.61948,0.61953,0.61945,0.6195,102799996.0
2006-05-15 21:14:00,0.61955,0.61955,0.6195,0.6195,114799999.0
2006-05-15 21:15:00,0.6195,0.6196,0.61945,0.6195,167600000.0
2006-05-15 21:16:00,0.61955,0.61955,0.61938,0.61945,95700002.0
2006-05-15 21:17:00,0.61945,0.61955,0.61935,0.61955,209400000.0
2006-05-15 21:18:00,0.61955,0.61955,0.61945,0.61952,144500000.0
2006-05-15 21:19:00,0.61955,0.61955,0.61945,0.6195,110900000.0
2006-05-15 21:20:00,0.61955,0.6196,0.6194,0.61945,262099999.0
2006-05-15 21:21:00,0.61955,0.61955,0.61945,0.61955,114300001.0
2006-05-15 21:22:00,0.61955,0.61955,0.61945,0.6195,105300000.0
2006-05-15 21:23:00,0.61945,0.61955,0.61945,0.61955,207900002.0
2006-05-15 21:24:00,0.61955,0.61955,0.61945,0.6195,140400000.0
2006-05-15 21:25:00,0.6195,0.61955,0.6195,0.61955,120199999.0
2006-05-15 21:26:00,0.61952,0.61955,0.61945,0.61948,108200000.0
2006-05-15 21:27:00,0.6195,0.61955,0.61945,0.61955,73500000.0
2006-05-15 21:28:00,0.61955,0.61955,0.6195,0.6195,32700000.0
2006-05-15 21:29:00,0.6195,0.61955,0.61935,0.61945,114100000.0
2006-05-15 21:30:00,0.61952,0.6196,0.61945,0.61955,150800001.0
2006-05-15 21:31:00,0.61955,0.61955,0.6195,0.6195,12700000.0
2006-05-15 21:32:00,0.6195,0.61955,0.61945,0.61955,59199999.0
2006-05-15 21:33:00,0.61955,0.61955,0.6195,0.61955,72799999.0
2006-05-15 21:34:00,0.61955,0.61955,0.61942,0.6195,102599998.0
2006-05-15 21:35:00,0.6195,0.61955,0.61947,0.6195,193600002.0
2006-05-15 21:36:00,0.6195,0.6196,0.61943,0.61947,195399999.0
2006-05-15 21:37:00,0.61952,0.6196,0.6195,0.61955,148200001.0
2006-05-15 21:38:00,0.61955,0.6196,0.6195,0.61952,106599999.0
2006-05-15 21:39:00,0.6195,0.61955,0.6194,0.61952,94100001.0
2006-05-15 21:40:00,0.61955,0.6196,0.6194,0.61958,138400001.0
2006-05-15 21:41:00,0.6195,0.61955,0.61945,0.61955,173099999.0
2006-05-15 21:42:00,0.61952,0.61955,0.6195,0.6195,72800000.0
2006-05-15 21:43:00,0.6195,0.6196,0.61945,0.61945,85100000.0
2006-05-15 21:44:00,0.61955,0.61955,0.61935,0.61935,74799999.0
2006-05-15 21:45:00,0.6195,0.61955,0.61943,0.6195,84300000.0
2006-05-15 21:46:00,0.61948,0.61955,0.61947,0.61947,68299999.0
2006-05-15 21:47:00,0.6195,0.61955,0.6195,0.61955,71500000.0
2006-05-15 21:48:00,0.61955,0.61955,0.61955,0.61955,59000000.0
2006-05-15 21:49:00,0.6195,0.61955,0.6194,0.61948,101200000.0
2006-05-15 21:50:00,0.61955,0.6196,0.61945,0.61952,144400003.0
2006-05-15 21:51:00,0.6195,0.61955,0.61947,0.61955,170700000.0
2006-05-15 21:52:00,0.6195,0.61965,0.61947,0.61955,71100001.0
2006-05-15 21:53:00,0.61945,0.61955,0.61945,0.61955,75300000.0
2006-05-15 21:54:00,0.61955,0.61955,0.61945,0.6195,79699999.0
2006-05-15 21:55:00,0.6195,0.61955,0.61948,0.6195,102399998.0
2006-05-15 21:56:00,0.61955,0.61955,0.61945,0.61945,110199999.0
2006-05-15 21:57:00,0.6195,0.61955,0.6194,0.61952,165099998.0
2006-05-15 21:58:00,0.6195,0.61955,0.6195,0.61955,93299998.0
2006-05-15 21:59:00,0.6195,0.6196,0.6195,0.6195,79399999.0
2006-05-15 22:00:00,0.6195,0.61955,0.61945,0.61955,85299999.0
2006-05-15 22:01:00,0.61952,0.61955,0.61945,0.6195,74800000.0
2006-05-15 22:02:00,0.61955,0.61955,0.6195,0.6195,51600000.0
2006-05-15 22:03:00,0.61955,0.61955,0.61952,0.61953,92600000.0
2006-05-15 22:04:00,0.6195,0.61955,0.61945,0.6195,84400001.0
2006-05-15 22:05:00,0.61945,0.6196,0.61945,0.61947,181599997.0
2006-05-15 22:06:00,0.61935,0.61965,0.61935,0.61953,150899997.0
2006-05-15 22:07:00,0.6195,0.61955,0.61945,0.61945,106099998.0
2006-05-15 22:08:00,0.6195,0.61965,0.61945,0.61965,54099999.0
2006-05-15 22:09:00,0.61955,0.61955,0.61945,0.61952,52699999.0
2006-05-15 22:10:00,0.6195,0.61955,0.61945,0.6195,134400000.0
2006-05-15 22:11:00,0.61942,0.61955,0.61942,0.61955,114300001.0
2006-05-15 22:12:00,0.6195,0.61955,0.61943,0.61948,112800001.0
2006-05-15 22:13:00,0.6196,0.6196,0.61945,0.6195,59500000.0
2006-05-15 22:14:00,0.61955,0.61955,0.6194,0.61952,89899999.0
2006-05-15 22:15:00,0.61952,0.61955,0.61945,0.6195,164100002.0
2006-05-15 22:16:00,0.61948,0.61957,0.61948,0.6195,65400002.0
2006-05-15 22:17:00,0.61955,0.61955,0.61945,0.61955,115000001.0
2006-05-15 22:18:00,0.61955,0.61955,0.6194,0.6194,154800000.0
2006-05-15 22:19:00,0.6195,0.6196,0.6194,0.6195,122699998.0
2006-05-15 22:20:00,0.61955,0.61955,0.6195,0.6195,111199999.0
2006-05-15 22:21:00,0.61955,0.61955,0.61945,0.6195,106200002.0
2006-05-15 22:22:00,0.61958,0.61958,0.61945,0.61945,61099998.0
2006-05-15 22:23:00,0.61945,0.6196,0.61945,0.61955,115599999.0
2006-05-15 22:24:00,0.61945,0.61955,0.61943,0.61955,131099999.0
2006-05-15 22:25:00,0.61945,0.61955,0.61945,0.6195,140400001.0
2006-05-15 22:26:00,0.6195,0.61955,0.61947,0.61955,62600000.0
2006-05-15 22:27:00,0.61945,0.6196,0.61945,0.6196,77000000.0
2006-05-15 22:28:00,0.6194,0.61952,0.6194,0.61952,61400000.0
2006-05-15 22:29:00,0.6195,0.61955,0.6195,0.6195,59100001.0
2006-05-15 22:30:00,0.61955,0.6196,0.6195,0.61955,208299999.0
2006-05-15 22:31:00,0.61955,0.61955,0.61942,0.61942,68000000.0
2006-05-15 22:32:00,0.61955,0.61955,0.61955,0.61955,13500000.0
2006-05-15 22:33:00,0.6195,0.61955,0.6195,0.61955,109000000.0
2006-05-15 22:34:00,0.6195,0.61955,0.61925,0.61952,75999999.0
2006-05-15 22:35:00,0.61957,0.61957,0.61948,0.61948,116399999.0
2006-05-15 22:36:00,0.6195,0.61955,0.61945,0.6195,105900000.0
2006-05-15 22:37:00,0.6195,0.6195,0.61945,0.6195,67700000.0
2006-05-15 22:38:00,0.6194,0.6195,0.61925,0.6195,121099999.0
2006-05-15 22:39:00,0.6195,0.61955,0.6195,0.61955,26099999.0
2006-05-15 22:40:00,0.6195,0.61955,0.6194,0.61945,60900001.0
2006-05-15 22:41:00,0.6195,0.6195,0.61947,0.6195,79599999.0
2006-05-15 22:42:00,0.6195,0.61958,0.61945,0.61958,93299999.0
2006-05-15 22:43:00,0.6195,0.6196,0.61935,0.6195,115700000.0
2006-05-15 22:44:00,0.61955,0.61957,0.61942,0.61942,131600000.0
2006-05-15 22:45:00,0.6195,0.6196,0.61945,0.6195,212600002.0
2006-05-15 22:46:00,0.61952,0.61955,0.6193,0.61945,195800000.0
2006-05-15 22:47:00,0.61945,0.61955,0.61945,0.61953,60699999.0
2006-05-15 22:48:00,0.61948,0.6196,0.61935,0.6195,101899999.0
2006-05-15 22:49:00,0.6195,0.6195,0.6195,0.6195,40700000.0
2006-05-15 22:50:00,0.61955,0.61955,0.61925,0.6195,265300004.0
2006-05-15 22:51:00,0.6195,0.61955,0.61942,0.61945,231299999.0
2006-05-15 22:52:00,0.61952,0.61952,0.61945,0.6195,116099999.0
2006-05-15 22:53:00,0.61955,0.61955,0.61945,0.61955,95300000.0
2006-05-15 22:54:00,0.61953,0.61955,0.61945,0.61945,106499997.0
2006-05-15 22:55:00,0.61945,0.6196,0.61945,0.61945,126599998.0
2006-05-15 22:56:00,0.61955,0.61957,0.61945,0.6195,84500001.0
2006-05-15 22:57:00,0.6195,0.61965,0.61947,0.61953,116499998.0
2006-05-15 22:58:00,0.6195,0.6196,0.61945,0.6195,107800001.0
2006-05-15 22:59:00,0.61935,0.61955,0.6193,0.6193,178100002.0
2006-05-15 23:00:00,0.61935,0.61955,0.61935,0.6195,78699999.0
2006-05-15 23:01:00,0.61919,0.61941,0.61913,0.61941,88800000.0
2006-05-15 23:02:00,0.61935,0.61977,0.61931,0.61968,68800001.0
2006-05-15 23:03:00,0.61952,0.61968,0.61943,0.61962,116599999.0
2006-05-15 23:04:00,0.61936,0.6198,0.61931,0.6198,118799997.0
2006-05-15 23:05:00,0.62022,0.62036,0.61959,0.61988,94599999.0
2006-05-15 23:06:00,0.61994,0.62013,0.61954,0.62003,92000000.0
2006-05-15 23:07:00,0.6203,0.6205,0.61995,0.61995,54200000.0
2006-05-15 23:08:00,0.62009,0.62009,0.61976,0.61994,88099999.0
2006-05-15 23:09:00,0.6199,0.62021,0.61975,0.6202,134200000.0
2006-05-15 23:10:00,0.62027,0.62038,0.62003,0.62003,128900001.0
2006-05-15 23:11:00,0.62026,0.6207,0.62026,0.6206,105600000.0
2006-05-15 23:12:00,0.62053,0.62059,0.62028,0.62044,147200000.0
2006-05-15 23:13:00,0.62065,0.62068,0.62039,0.62068,85100001.0
2006-05-15 23:14:00,0.62069,0.62078,0.62043,0.62043,128999997.0
2006-05-15 23:15:00,0.62026,0.62049,0.62021,0.62026,119399998.0
2006-05-15 23:16:00,0.6206,0.62064,0.62037,0.62044,127299998.0
2006-05-15 23:17:00,0.62032,0.62041,0.61993,0.62017,92200000.0
2006-05-15 23:18:00,0.62018,0.62049,0.62008,0.62047,105200000.0
2006-05-15 23:19:00,0.62049,0.62053,0.62037,0.62038,95900001.0
2006-05-15 23:20:00,0.62041,0.62047,0.6202,0.62047,61500000.0
2006-05-15 23:21:00,0.62057,0.62058,0.62026,0.62058,151399998.0
2006-05-15 23:22:00,0.62087,0.62152,0.62065,0.62083,58900000.0
2006-05-15 23:23:00,0.62075,0.6213,0.62066,0.62096,119600001.0
2006-05-15 23:24:00,0.61945,0.61955,0.6194,0.61955,70100000.0
2006-05-15 23:25:00,0.61953,0.61955,0.6194,0.61955,86799999.0
2006-05-15 23:26:00,0.6195,0.61955,0.61947,0.61955,83200000.0
2006-05-15 23:27:00,0.61955,0.61955,0.6195,0.6195,82600001.0
2006-05-15 23:28:00,0.6195,0.61955,0.61945,0.61955,50800000.0
2006-05-15 23:29:00,0.61955,0.61955,0.61945,0.6195,76099999.0
2006-05-15 23:30:00,0.61945,0.61955,0.61945,0.61955,80100000.0
2006-05-15 23:31:00,0.6195,0.61955,0.6195,0.6195,90900000.0
2006-05-15 23:32:00,0.61955,0.61955,0.61945,0.61952,74099998.0
2006-05-15 23:33:00,0.61945,0.61957,0.61945,0.6195,59200000.0
2006-05-15 23:34:00,0.6195,0.61955,0.61945,0.6195,87700000.0
2006-05-15 23:35:00,0.61955,0.6196,0.61945,0.6196,60700000.0
2006-05-15 23:36:00,0.61952,0.6196,0.61945,0.61955,87800001.0
2006-05-15 23:37:00,0.61955,0.61955,0.61952,0.61955,40600000.0
2006-05-15 23:38:00,0.61955,0.6196,0.61945,0.61955,78200000.0
2006-05-15 23:39:00,0.61945,0.61955,0.61945,0.61948,71999999.0
2006-05-15 23:40:00,0.61955,0.61955,0.6195,0.6195,50700001.0
2006-05-15 23:41:00,0.61955,0.61955,0.61945,0.61955,34200000.0
2006-05-15 23:42:00,0.61945,0.6195,0.61945,0.6195,37100001.0
2006-05-15 23:43:00,0.61955,0.61955,0.61945,0.61955,63700000.0
2006-05-15 23:44:00,0.61966,0.61981,0.61966,0.61981,59600001.0
2006-05-15 23:45:00,0.62,0.62,0.61985,0.6199,28700000.0
2006-05-15 23:46:00,0.6199,0.62,0.6199,0.61995,116300000.0
2006-05-15 23:47:00,0.61995,0.61995,0.61987,0.61987,63700002.0
2006-05-15 23:48:00,0.61985,0.6199,0.61985,0.61985,46600000.0
2006-05-15 23:49:00,0.61995,0.61995,0.61985,0.6199,79000000.0
2006-05-15 23:50:00,0.61985,0.61995,0.61985,0.61995,38199999.0
2006-05-15 23:51:00,0.61983,0.61983,0.61967,0.61982,58100001.0
2006-05-15 23:52:00,0.61972,0.61994,0.61972,0.6199,107699999.0
2006-05-15 23:53:00,0.61988,0.61995,0.61985,0.6199,62199999.0
2006-05-15 23:54:00,0.6199,0.62,0.6198,0.61995,139700002.0
2006-05-15 23:55:00,0.61998,0.61999,0.61991,0.61996,80399999.0
2006-05-15 23:56:00,0.62008,0.62012,0.62003,0.62003,88400000.0
2006-05-15 23:57:00,0.62003,0.62011,0.62003,0.62007,51600000.0
2006-05-15 23:58:00,0.6201,0.62015,0.62005,0.62015,30600000.0
2006-05-15 23:59:00,0.62005,0.62015,0.62005,0.62005,76900001.0
2006-05-16 00:00:00,0.62013,0.62013,0.62,0.62,81800002.0
2006-05-16 00:01:00,0.61996,0.61996,0.61985,0.61985,71900000.0
2006-05-16 00:02:00,0.61987,0.61987,0.61965,0.61965,142700001.0
2006-05-16 00:03:00,0.61959,0.6196,0.61952,0.61957,24000000.0
2006-05-16 00:04:00,0.61955,0.61955,0.61945,0.6195,60800000.0
2006-05-16 00:05:00,0.61955,0.61955,0.61945,0.61945,86799998.0
2006-05-16 00:06:00,0.6195,0.61955,0.6195,0.61955,39800000.0
2006-05-16 00:07:00,0.61951,0.61963,0.61951,0.61958,62500000.0
2006-05-16 00:08:00,0.61955,0.61965,0.61955,0.61965,84100000.0
2006-05-16 00:09:00,0.6196,0.61965,0.61955,0.61965,106200001.0
2006-05-16 00:10:00,0.61953,0.61979,0.61953,0.61979,77200000.0
2006-05-16 00:11:00,0.6198,0.61985,0.61973,0.61982,105100000.0
2006-05-16 00:12:00,0.6198,0.62003,0.6197,0.62003,68900002.0
2006-05-16 00:13:00,0.62015,0.6202,0.62007,0.6202,80200000.0
2006-05-16 00:14:00,0.6201,0.62015,0.61995,0.62015,71799999.0
2006-05-16 00:15:00,0.62012,0.62015,0.62012,0.62015,21500000.0
2006-05-16 00:16:00,0.62015,0.62015,0.62005,0.6201,78499999.0
2006-05-16 00:17:00,0.6201,0.62022,0.62008,0.62022,87700000.0
2006-05-16 00:18:00,0.62025,0.62025,0.6201,0.6202,119000000.0
2006-05-16 00:19:00,0.6202,0.6203,0.6202,0.62025,123399998.0
2006-05-16 00:20:00,0.6202,0.62025,0.6202,0.62022,78900000.0
2006-05-16 00:21:00,0.62015,0.62025,0.62015,0.62025,68500000.0
2006-05-16 00:22:00,0.62021,0.62027,0.62011,0.62018,31100000.0
2006-05-16 00:23:00,0.62015,0.62015,0.62005,0.62005,61299998.0
2006-05-16 00:24:00,0.62019,0.62023,0.62014,0.62023,38200000.0
2006-05-16 00:25:00,0.62027,0.6203,0.62015,0.62015,101300000.0
2006-05-16 00:26:00,0.6202,0.6202,0.6202,0.6202,21400000.0
2006-05-16 00:27:00,0.6202,0.6203,0.6202,0.62025,72599999.0
2006-05-16 00:28:00,0.62012,0.62025,0.62012,0.62025,92800000.0
2006-05-16 00:29:00,0.6202,0.6202,0.62017,0.6202,38400000.0
2006-05-16 00:30:00,0.6203,0.6203,0.62,0.62,86099999.0
2006-05-16 00:31:00,0.6202,0.62025,0.62017,0.6202,64800001.0
2006-05-16 00:32:00,0.62022,0.62025,0.6202,0.6202,83100001.0
2006-05-16 00:33:00,0.62025,0.62025,0.6201,0.6201,110500000.0
2006-05-16 00:34:00,0.6202,0.62031,0.62015,0.62031,85200001.0
2006-05-16 00:35:00,0.6203,0.6204,0.6202,0.6203,99100001.0
2006-05-16 00:36:00,0.62035,0.62038,0.62028,0.62028,101300001.0
2006-05-16 00:37:00,0.62045,0.62045,0.62025,0.62033,108200000.0
2006-05-16 00:38:00,0.62035,0.62035,0.62025,0.62035,54900000.0
2006-05-16 00:39:00,0.62035,0.62035,0.62025,0.62035,113100000.0
2006-05-16 00:40:00,0.62029,0.62029,0.62022,0.62022,95900001.0
2006-05-16 00:41:00,0.62025,0.62025,0.62005,0.6202,58800000.0
2006-05-16 00:42:00,0.62017,0.62025,0.62017,0.6202,75700000.0
2006-05-16 00:43:00,0.62029,0.62033,0.62023,0.62027,53500000.0
2006-05-16 00:44:00,0.62035,0.62035,0.62025,0.62025,65900001.0
2006-05-16 00:45:00,0.62025,0.62033,0.62015,0.62015,74700002.0
2006-05-16 00:46:00,0.62014,0.62027,0.62014,0.62027,71900001.0
2006-05-16 00:47:00,0.62035,0.62035,0.6203,0.6203,13600000.0
2006-05-16 00:48:00,0.62033,0.62037,0.62024,0.62027,109700000.0
2006-05-16 00:49:00,0.6202,0.62027,0.62015,0.62018,74000000.0
2006-05-16 00:50:00,0.62005,0.62005,0.61989,0.62005,85899998.0
2006-05-16 00:51:00,0.62003,0.62013,0.62003,0.62009,52500001.0
2006-05-16 00:52:00,0.6201,0.62018,0.62005,0.62013,75300000.0
2006-05-16 00:53:00,0.6201,0.62015,0.62005,0.62015,106800000.0
2006-05-16 00:54:00,0.6201,0.62015,0.62003,0.62015,115800001.0
2006-05-16 00:55:00,0.62015,0.62015,0.62012,0.62015,37800000.0
2006-05-16 00:56:00,0.62013,0.62013,0.62004,0.62011,80399999.0
2006-05-16 00:57:00,0.62003,0.62009,0.62002,0.62002,60300002.0
2006-05-16 00:58:00,0.62,0.62005,0.61995,0.62005,105600000.0
2006-05-16 00:59:00,0.61993,0.61993,0.61976,0.61976,87299999.0
2006-05-16 01:00:00,0.61963,0.6197,0.61962,0.61962,55899999.0
2006-05-16 01:01:00,0.61966,0.61966,0.61954,0.61954,18900000.0
2006-05-16 01:02:00,0.61946,0.6195,0.61907,0.61907,46199999.0
2006-05-16 01:03:00,0.61891,0.61897,0.61887,0.61897,71600000.0
2006-05-16 01:04:00,0.619,0.61915,0.61896,0.61915,62000000.0
2006-05-16 01:05:00,0.61915,0.61939,0.61915,0.61921,64600000.0
2006-05-16 01:06:00,0.61928,0.61952,0.61925,0.61933,114400000.0
2006-05-16 01:07:00,0.61939,0.61944,0.61938,0.61938,37800000.0
2006-05-16 01:08:00,0.61928,0.61928,0.61895,0.61922,66200000.0
2006-05-16 01:09:00,0.61925,0.61925,0.61915,0.61922,122899999.0
2006-05-16 01:10:00,0.61917,0.61923,0.61917,0.61923,45400000.0
2006-05-16 01:11:00,0.61925,0.61942,0.6192,0.6192,177300001.0
2006-05-16 01:12:00,0.61923,0.61935,0.6192,0.6192,101799997.0
2006-05-16 01:13:00,0.61934,0.61935,0.61928,0.61935,101900000.0
2006-05-16 01:14:00,0.61925,0.61933,0.61924,0.61926,33900000.0
2006-05-16 01:15:00,0.61935,0.61935,0.61935,0.61935,43099999.0
2006-05-16 01:16:00,0.61933,0.61943,0.61933,0.61937,66200001.0
2006-05-16 01:17:00,0.61935,0.61935,0.61935,0.61935,49800001.0
2006-05-16 01:18:00,0.61933,0.61935,0.6192,0.61933,103500001.0
2006-05-16 01:19:00,0.61925,0.6194,0.61925,0.61935,37400000.0
2006-05-16 01:20:00,0.6193,0.6193,0.61925,0.6193,47700001.0
2006-05-16 01:21:00,0.61927,0.61938,0.61927,0.61933,46800000.0
2006-05-16 01:22:00,0.61918,0.61925,0.61918,0.61925,54899999.0
2006-05-16 01:23:00,0.61922,0.61932,0.6192,0.61925,102499998.0
2006-05-16 01:24:00,0.61925,0.6193,0.6192,0.6193,68400000.0
2006-05-16 01:25:00,0.61925,0.61925,0.6192,0.61925,58800000.0
2006-05-16 01:26:00,0.61928,0.61929,0.61923,0.61928,41000000.0
2006-05-16 01:27:00,0.61924,0.61938,0.61915,0.61937,148199999.0
2006-05-16 01:28:00,0.61935,0.61941,0.61922,0.61939,93299999.0
2006-05-16 01:29:00,0.61946,0.61964,0.61937,0.61951,131999999.0
2006-05-16 01:30:00,0.61955,0.61967,0.61955,0.61958,84499999.0
2006-05-16 01:31:00,0.61965,0.6197,0.6196,0.6197,91900001.0
2006-05-16 01:32:00,0.61965,0.6197,0.61965,0.6197,143900003.0
2006-05-16 01:33:00,0.61965,0.6197,0.61955,0.6196,58200000.0
2006-05-16 01:34:00,0.6197,0.6197,0.61955,0.61965,42300000.0
2006-05-16 01:35:00,0.61963,0.61963,0.61952,0.61952,69499999.0
2006-05-16 01:36:00,0.61952,0.61952,0.6193,0.6193,131900002.0
2006-05-16 01:37:00,0.61934,0.61938,0.61928,0.61928,41300000.0
2006-05-16 01:38:00,0.6193,0.6193,0.61922,0.61922,19900000.0
2006-05-16 01:39:00,0.6192,0.6193,0.6192,0.6192,88800001.0
2006-05-16 01:40:00,0.61939,0.61939,0.61924,0.61924,77499999.0
2006-05-16 01:41:00,0.61935,0.61935,0.61921,0.61922,73300000.0
2006-05-16 01:42:00,0.6192,0.6193,0.6192,0.61925,70000000.0
2006-05-16 01:43:00,0.6193,0.6193,0.61925,0.61925,42299999.0
2006-05-16 01:44:00,0.6193,0.6193,0.6192,0.61925,45499999.0
2006-05-16 01:45:00,0.61925,0.6193,0.6192,0.6193,94900000.0
2006-05-16 01:46:00,0.61931,0.61953,0.61931,0.6194,83899999.0
2006-05-16 01:47:00,0.61957,0.61964,0.61956,0.61957,66599999.0
2006-05-16 01:48:00,0.61965,0.6197,0.6196,0.61965,55800001.0
2006-05-16 01:49:00,0.61967,0.61971,0.61958,0.61962,77999999.0
2006-05-16 01:50:00,0.61963,0.61964,0.61942,0.61953,70100002.0
2006-05-16 01:51:00,0.61955,0.6196,0.61955,0.6196,43900000.0
2006-05-16 01:52:00,0.61953,0.61954,0.61949,0.61952,44000001.0
2006-05-16 01:53:00,0.6195,0.6195,0.61935,0.61945,75699998.0
2006-05-16 01:54:00,0.61954,0.61958,0.61942,0.61955,73799998.0
2006-05-16 01:55:00,0.61935,0.61948,0.61928,0.61937,185400005.0
2006-05-16 01:56:00,0.61943,0.61949,0.6194,0.61949,45500001.0
2006-05-16 01:57:00,0.61944,0.61963,0.61944,0.61954,105700002.0
2006-05-16 01:58:00,0.6195,0.61962,0.6195,0.61962,35400000.0
2006-05-16 01:59:00,0.61955,0.6196,0.6195,0.61952,101099999.0
2006-05-16 02:00:00,0.61957,0.61957,0.61947,0.61947,45800001.0
2006-05-16 02:01:00,0.61946,0.61967,0.61936,0.61967,56100000.0
2006-05-16 02:02:00,0.6197,0.61975,0.61965,0.61967,111900000.0
2006-05-16 02:03:00,0.6196,0.61977,0.6196,0.61965,125599998.0
2006-05-16 02:04:00,0.6197,0.61975,0.6197,0.6197,49700000.0
2006-05-16 02:05:00,0.61973,0.61975,0.61965,0.61975,47900000.0
2006-05-16 02:06:00,0.61971,0.61983,0.61971,0.61983,75599999.0
2006-05-16 02:07:00,0.61982,0.61996,0.61982,0.61996,75200000.0
2006-05-16 02:08:00,0.6199,0.62005,0.6199,0.62005,58000000.0
2006-05-16 02:09:00,0.6201,0.62022,0.6201,0.62011,62900000.0
2006-05-16 02:10:00,0.6201,0.6201,0.61982,0.61982,70200000.0
2006-05-16 02:11:00,0.61967,0.61973,0.61945,0.61973,36800000.0
2006-05-16 02:12:00,0.61984,0.61995,0.6197,0.61988,119500001.0
2006-05-16 02:13:00,0.61977,0.61983,0.61974,0.61974,48700000.0
2006-05-16 02:14:00,0.6198,0.6199,0.6198,0.6198,99799998.0
2006-05-16 02:15:00,0.6198,0.61994,0.6198,0.6198,91500002.0
2006-05-16 02:16:00,0.61973,0.61985,0.61973,0.6198,125799999.0
2006-05-16 02:17:00,0.6198,0.61985,0.6198,0.61985,28700001.0
2006-05-16 02:18:00,0.61969,0.62,0.61969,0.62,51799999.0
2006-05-16 02:19:00,0.62004,0.62014,0.62001,0.62002,136100000.0
2006-05-16 02:20:00,0.62016,0.62016,0.61999,0.61999,84100000.0
2006-05-16 02:21:00,0.61994,0.62013,0.61991,0.62013,94200001.0
2006-05-16 02:22:00,0.62022,0.62026,0.62016,0.62026,165300003.0
2006-05-16 02:23:00,0.62014,0.62035,0.62014,0.62017,159700001.0
2006-05-16 02:24:00,0.62021,0.62026,0.62015,0.62024,68300000.0
2006-05-16 02:25:00,0.62027,0.6203,0.62011,0.62011,82699999.0
2006-05-16 02:26:00,0.62024,0.62042,0.62024,0.62031,61999999.0
2006-05-16 02:27:00,0.62038,0.62038,0.62022,0.62022,18300000.0
2006-05-16 02:28:00,0.6203,0.62046,0.6203,0.62046,67500000.0
2006-05-16 02:29:00,0.62057,0.62069,0.62052,0.62058,125100000.0
2006-05-16 02:30:00,0.6207,0.6207,0.62052,0.62058,167200001.0
2006-05-16 02:31:00,0.62063,0.62072,0.6206,0.62072,114199999.0
2006-05-16 02:32:00,0.6206,0.62068,0.6206,0.62065,42000000.0
2006-05-16 02:33:00,0.62064,0.62064,0.62057,0.62062,59700001.0
2006-05-16 02:34:00,0.6205,0.62062,0.62043,0.62055,110700001.0
2006-05-16 02:35:00,0.6205,0.6206,0.6205,0.6205,103799999.0
2006-05-16 02:36:00,0.62052,0.62062,0.6205,0.6205,74400000.0
2006-05-16 02:37:00,0.62064,0.62069,0.62057,0.62057,73699998.0
2006-05-16 02:38:00,0.62063,0.62063,0.62054,0.62055,61299999.0
2006-05-16 02:39:00,0.62055,0.6207,0.62055,0.6206,86699998.0
2006-05-16 02:40:00,0.62055,0.62065,0.6205,0.6206,109100002.0
2006-05-16 02:41:00,0.62064,0.62064,0.62059,0.62059,48600000.0
2006-05-16 02:42:00,0.62078,0.62096,0.62078,0.62096,63100000.0
2006-05-16 02:43:00,0.62105,0.62127,0.62105,0.62127,22200000.0
2006-05-16 02:44:00,0.62131,0.62135,0.62131,0.62133,70100000.0
2006-05-16 02:45:00,0.62122,0.62122,0.62106,0.62119,161999999.0
2006-05-16 02:46:00,0.6211,0.6212,0.6211,0.6211,121499997.0
2006-05-16 02:47:00,0.62119,0.62121,0.62104,0.62121,115800000.0
2006-05-16 02:48:00,0.62127,0.62127,0.62124,0.62124,57400000.0
2006-05-16 02:49:00,0.62129,0.62146,0.62129,0.62146,86999998.0
2006-05-16 02:50:00,0.62169,0.62186,0.62169,0.62174,88399998.0
2006-05-16 02:51:00,0.6217,0.6217,0.62144,0.62144,79400000.0
2006-05-16 02:52:00,0.6214,0.62155,0.6214,0.62143,98000000.0
2006-05-16 02:53:00,0.62147,0.62158,0.62147,0.62158,23000000.0
2006-05-16 02:54:00,0.6215,0.62155,0.6215,0.62155,29500000.0
2006-05-16 02:55:00,0.62154,0.62154,0.62151,0.62153,46900000.0
2006-05-16 02:56:00,0.62163,0.62175,0.62159,0.62166,72800000.0
2006-05-16 02:57:00,0.62161,0.62172,0.62161,0.62172,77399999.0
2006-05-16 02:58:00,0.62176,0.62184,0.6217,0.62172,104200000.0
2006-05-16 02:59:00,0.62173,0.62175,0.62165,0.62165,153500000.0
2006-05-16 03:00:00,0.62166,0.62184,0.62166,0.62184,109500002.0
2006-05-16 03:01:00,0.62192,0.62201,0.62183,0.6219,55600000.0
2006-05-16 03:02:00,0.62171,0.62171,0.62162,0.62167,76800000.0
2006-05-16 03:03:00,0.62162,0.62162,0.62143,0.62143,125800002.0
2006-05-16 03:04:00,0.62155,0.62162,0.62155,0.62155,100000000.0
2006-05-16 03:05:00,0.62152,0.62163,0.62152,0.62159,103900001.0
2006-05-16 03:06:00,0.62146,0.62152,0.62139,0.62147,47200000.0
2006-05-16 03:07:00,0.62139,0.62139,0.6211,0.6211,62700000.0
2006-05-16 03:08:00,0.62106,0.62117,0.62098,0.62105,144100001.0
2006-05-16 03:09:00,0.62112,0.62122,0.62109,0.6212,102199999.0
2006-05-16 03:10:00,0.62118,0.62129,0.62117,0.62117,112899998.0
2006-05-16 03:11:00,0.62113,0.62115,0.62107,0.62107,68400000.0
2006-05-16 03:12:00,0.62112,0.6212,0.62101,0.62118,94299999.0
2006-05-16 03:13:00,0.62118,0.62118,0.62115,0.62115,14300000.0
2006-05-16 03:14:00,0.62117,0.62139,0.62117,0.62139,41500000.0
2006-05-16 03:15:00,0.62145,0.62145,0.6214,0.6214,130799999.0
2006-05-16 03:16:00,0.62142,0.62142,0.62125,0.62125,100499998.0
2006-05-16 03:17:00,0.62119,0.62127,0.62109,0.62109,62800000.0
2006-05-16 03:18:00,0.62107,0.62118,0.62106,0.62114,80500001.0
2006-05-16 03:19:00,0.62099,0.62117,0.62099,0.62108,89199998.0
2006-05-16 03:20:00,0.62116,0.62121,0.62111,0.6212,88200000.0
2006-05-16 03:21:00,0.62111,0.62111,0.62109,0.62109,40600000.0
2006-05-16 03:22:00,0.6209,0.621,0.6209,0.62095,55900000.0
2006-05-16 03:23:00,0.62099,0.62108,0.62099,0.62103,77099999.0
2006-05-16 03:24:00,0.62103,0.62106,0.62096,0.62106,51500000.0
2006-05-16 03:25:00,0.62104,0.62104,0.62092,0.62101,50400001.0
2006-05-16 03:26:00,0.621,0.62104,0.62085,0.62085,88999998.0
2006-05-16 03:27:00,0.62099,0.62099,0.62082,0.62089,60600001.0
2006-05-16 03:28:00,0.62088,0.62108,0.62088,0.621,99200001.0
2006-05-16 03:29:00,0.62113,0.62125,0.62113,0.62125,96000000.0
2006-05-16 03:30:00,0.6212,0.6212,0.6211,0.6211,68600000.0
2006-05-16 03:31:00,0.62121,0.62135,0.62116,0.6213,86099999.0
2006-05-16 03:32:00,0.62125,0.62125,0.62115,0.62125,85100000.0
2006-05-16 03:33:00,0.62133,0.62141,0.62133,0.62135,60599999.0
2006-05-16 03:34:00,0.62135,0.62144,0.62128,0.62132,80999998.0
2006-05-16 03:35:00,0.62142,0.62143,0.62133,0.6214,78300000.0
2006-05-16 03:36:00,0.6212,0.62125,0.62116,0.62119,86500001.0
2006-05-16 03:37:00,0.62118,0.6213,0.62112,0.62121,87599999.0
2006-05-16 03:38:00,0.62123,0.62128,0.62123,0.62128,40200000.0
2006-05-16 03:39:00,0.62133,0.62139,0.6213,0.62139,64200000.0
2006-05-16 03:40:00,0.62133,0.6214,0.62133,0.6214,41200000.0
2006-05-16 03:41:00,0.62144,0.62157,0.6214,0.62157,102700000.0
2006-05-16 03:42:00,0.62149,0.62183,0.62149,0.62183,106499999.0
2006-05-16 03:43:00,0.62171,0.62177,0.62165,0.62175,131499999.0
2006-05-16 03:44:00,0.62176,0.6218,0.62174,0.62175,105199998.0
2006-05-16 03:45:00,0.62185,0.62189,0.6217,0.62181,98300000.0
2006-05-16 03:46:00,0.62193,0.62198,0.62174,0.62184,138000000.0
2006-05-16 03:47:00,0.6217,0.62175,0.6217,0.62175,9600000.0
2006-05-16 03:48:00,0.62172,0.62203,0.62168,0.62203,184900002.0
2006-05-16 03:49:00,0.62204,0.62217,0.62203,0.62214,63900001.0
2006-05-16 03:50:00,0.62209,0.62219,0.62209,0.62217,108899998.0
2006-05-16 03:51:00,0.62224,0.62227,0.62215,0.62226,97200000.0
2006-05-16 03:52:00,0.62238,0.62242,0.62234,0.62238,87000001.0
2006-05-16 03:53:00,0.62239,0.62256,0.62238,0.62243,81199999.0
2006-05-16 03:54:00,0.62233,0.62253,0.62231,0.62253,102000000.0
2006-05-16 03:55:00,0.62238,0.62242,0.62227,0.62242,114200002.0
2006-05-16 03:56:00,0.62242,0.62253,0.62242,0.62249,67000001.0
2006-05-16 03:57:00,0.62244,0.62255,0.62244,0.62255,44300000.0
2006-05-16 03:58:00,0.62242,0.62242,0.62226,0.6223,153700002.0
2006-05-16 03:59:00,0.62238,0.62246,0.62236,0.62238,49000000.0
2006-05-16 04:00:00,0.6223,0.62234,0.6223,0.62232,29600000.0
2006-05-16 04:01:00,0.62225,0.6223,0.6222,0.6223,43899999.0
2006-05-16 04:02:00,0.62228,0.62239,0.62228,0.62236,115599998.0
2006-05-16 04:03:00,0.62225,0.62225,0.62209,0.6221,114300000.0
2006-05-16 04:04:00,0.62222,0.62234,0.62222,0.62225,91900000.0
2006-05-16 04:05:00,0.62227,0.62227,0.62214,0.62225,46200000.0
2006-05-16 04:06:00,0.62227,0.62227,0.6221,0.6221,121200000.0
2006-05-16 04:07:00,0.62213,0.62224,0.62203,0.62224,92900000.0
2006-05-16 04:08:00,0.62232,0.62232,0.62187,0.62187,122199997.0
2006-05-16 04:09:00,0.62202,0.62214,0.62202,0.62202,79100000.0
2006-05-16 04:10:00,0.62192,0.62205,0.6219,0.62195,89100002.0
2006-05-16 04:11:00,0.622,0.622,0.62195,0.622,86800001.0
2006-05-16 04:12:00,0.62198,0.62198,0.62187,0.62196,131000003.0
2006-05-16 04:13:00,0.62198,0.62198,0.62191,0.62191,49300000.0
2006-05-16 04:14:00,0.62198,0.622,0.62185,0.62185,53200000.0
2006-05-16 04:15:00,0.62195,0.62205,0.62195,0.622,69500000.0
2006-05-16 04:16:00,0.6219,0.62191,0.62182,0.62187,102100000.0
2006-05-16 04:17:00,0.62187,0.62187,0.62174,0.6218,118100001.0
2006-05-16 04:18:00,0.62183,0.62192,0.62176,0.62192,65900001.0
2006-05-16 04:19:00,0.62178,0.62181,0.62164,0.62181,54600000.0
2006-05-16 04:20:00,0.62177,0.62189,0.62175,0.62177,91200001.0
2006-05-16 04:21:00,0.62183,0.62187,0.62172,0.62172,140300001.0
2006-05-16 04:22:00,0.62168,0.62184,0.62166,0.62166,154199996.0
2006-05-16 04:23:00,0.6217,0.62175,0.62168,0.62175,77900001.0
2006-05-16 04:24:00,0.62175,0.6218,0.6217,0.6217,58600000.0
2006-05-16 04:25:00,0.62187,0.62187,0.62183,0.62183,38300000.0
2006-05-16 04:26:00,0.62181,0.62188,0.62175,0.62175,66200000.0
2006-05-16 04:27:00,0.62187,0.62187,0.62178,0.62185,38300000.0
2006-05-16 04:28:00,0.62193,0.62193,0.62175,0.62185,70300000.0
2006-05-16 04:29:00,0.6219,0.62192,0.6219,0.62192,44300002.0
2006-05-16 04:30:00,0.6219,0.62195,0.62185,0.6219,129900001.0
2006-05-16 04:31:00,0.62185,0.622,0.62185,0.6219,126300000.0
2006-05-16 04:32:00,0.62187,0.62201,0.62187,0.62196,51400000.0
2006-05-16 04:33:00,0.62195,0.622,0.62192,0.62195,146200000.0
2006-05-16 04:34:00,0.62204,0.62212,0.62202,0.62203,99800001.0
2006-05-16 04:35:00,0.62195,0.62205,0.6219,0.62205,52400000.0
2006-05-16 04:36:00,0.62198,0.62202,0.62192,0.62202,69699998.0
2006-05-16 04:37:00,0.62198,0.62198,0.62192,0.62192,37900001.0
2006-05-16 04:38:00,0.622,0.62205,0.6219,0.62205,65299999.0
2006-05-16 04:39:00,0.62205,0.6221,0.622,0.62205,78000000.0
2006-05-16 04:40:00,0.62205,0.62205,0.622,0.622,104500001.0
2006-05-16 04:41:00,0.62205,0.62205,0.62195,0.622,38200000.0
2006-05-16 04:42:00,0.62205,0.62205,0.62195,0.62203,114500001.0
2006-05-16 04:43:00,0.62197,0.6221,0.62197,0.622,41500001.0
2006-05-16 04:44:00,0.622,0.62207,0.62195,0.62195,81800001.0
2006-05-16 04:45:00,0.62197,0.62206,0.62196,0.62202,72699999.0
2006-05-16 04:46:00,0.622,0.622,0.6219,0.6219,148799998.0
2006-05-16 04:47:00,0.62196,0.62202,0.62195,0.62195,87500000.0
2006-05-16 04:48:00,0.62196,0.62205,0.62193,0.62205,78999999.0
2006-05-16 04:49:00,0.62205,0.6221,0.62195,0.622,91700000.0
2006-05-16 04:50:00,0.62207,0.62207,0.622,0.62205,79300000.0
2006-05-16 04:51:00,0.62205,0.62205,0.62195,0.62195,59900000.0
2006-05-16 04:52:00,0.62197,0.62197,0.62194,0.62194,35000000.0
2006-05-16 04:53:00,0.62182,0.62193,0.62182,0.62193,41800000.0
2006-05-16 04:54:00,0.6219,0.62192,0.62185,0.62192,49100000.0
2006-05-16 04:55:00,0.62192,0.62194,0.62185,0.6219,73499999.0
2006-05-16 04:56:00,0.62185,0.62195,0.62185,0.62195,93800001.0
2006-05-16 04:57:00,0.62195,0.62195,0.6217,0.6219,88500000.0
2006-05-16 04:58:00,0.62185,0.62195,0.62185,0.62185,90099998.0
2006-05-16 04:59:00,0.62199,0.62218,0.62199,0.62212,142699998.0
2006-05-16 05:00:00,0.62215,0.62215,0.62205,0.6221,56600000.0
2006-05-16 05:01:00,0.62205,0.62215,0.62195,0.62213,131400001.0
2006-05-16 05:02:00,0.62217,0.62217,0.6221,0.6221,32600001.0
2006-05-16 05:03:00,0.62215,0.62215,0.62202,0.62207,113999999.0
2006-05-16 05:04:00,0.62217,0.62227,0.62205,0.62212,123800000.0
2006-05-16 05:05:00,0.6221,0.62215,0.62205,0.62205,96000000.0
2006-05-16 05:06:00,0.62222,0.62222,0.62208,0.62211,73200001.0
2006-05-16 05:07:00,0.6221,0.62215,0.62202,0.6221,84600001.0
2006-05-16 05:08:00,0.62215,0.6222,0.62205,0.6221,110599997.0
2006-05-16 05:09:00,0.62221,0.62227,0.62215,0.62223,88799998.0
2006-05-16 05:10:00,0.62213,0.62213,0.62212,0.62212,24000000.0
2006-05-16 05:11:00,0.6221,0.62217,0.62205,0.62215,59500000.0
2006-05-16 05:12:00,0.6221,0.6222,0.6221,0.6221,53900000.0
2006-05-16 05:13:00,0.6221,0.6222,0.62202,0.62215,132999999.0
2006-05-16 05:14:00,0.62226,0.62251,0.62226,0.62251,98000000.0
2006-05-16 05:15:00,0.62248,0.62261,0.62237,0.62237,106299999.0
2006-05-16 05:16:00,0.62234,0.62243,0.62232,0.62237,123500000.0
2006-05-16 05:17:00,0.6224,0.6224,0.6223,0.6224,101200001.0
2006-05-16 05:18:00,0.62237,0.62237,0.62216,0.62227,66900000.0
2006-05-16 05:19:00,0.62235,0.62243,0.62231,0.62243,108299998.0
2006-05-16 05:20:00,0.62232,0.6224,0.6223,0.6223,44600001.0
2006-05-16 05:21:00,0.6224,0.6224,0.62223,0.6224,52399999.0
2006-05-16 05:22:00,0.62238,0.62245,0.62235,0.62245,55000000.0
2006-05-16 05:23:00,0.62239,0.62245,0.62239,0.62242,54200000.0
2006-05-16 05:24:00,0.62258,0.62258,0.6224,0.62245,75000000.0
2006-05-16 05:25:00,0.62236,0.62255,0.62236,0.62243,100300001.0
2006-05-16 05:26:00,0.62235,0.62238,0.6223,0.62238,83699999.0
2006-05-16 05:27:00,0.62238,0.62238,0.6222,0.62235,59100000.0
2006-05-16 05:28:00,0.6224,0.6224,0.6223,0.6224,59100000.0
2006-05-16 05:29:00,0.62235,0.6225,0.6223,0.6225,10400000.0
2006-05-16 05:30:00,0.62238,0.62238,0.6223,0.62233,56500000.0
2006-05-16 05:31:00,0.62235,0.62242,0.62228,0.62242,85500000.0
2006-05-16 05:32:00,0.62238,0.62247,0.62231,0.62237,50000000.0
2006-05-16 05:33:00,0.62246,0.62248,0.62236,0.62236,29100000.0
2006-05-16 05:34:00,0.6224,0.62243,0.62235,0.62243,88200000.0
2006-05-16 05:35:00,0.62245,0.62245,0.62237,0.62237,156800002.0
2006-05-16 05:36:00,0.62249,0.62253,0.62228,0.62253,46500000.0
2006-05-16 05:37:00,0.6226,0.6226,0.62255,0.62255,37900000.0
2006-05-16 05:38:00,0.62251,0.62251,0.6224,0.6224,82600001.0
2006-05-16 05:39:00,0.62224,0.62236,0.6222,0.62236,59600000.0
2006-05-16 05:40:00,0.6224,0.62245,0.6223,0.62235,84000000.0
2006-05-16 05:41:00,0.62234,0.62235,0.62228,0.62228,62999999.0
2006-05-16 05:42:00,0.62233,0.62241,0.62226,0.62238,112499998.0
2006-05-16 05:43:00,0.62231,0.62245,0.62231,0.62245,45100000.0
2006-05-16 05:44:00,0.62248,0.62283,0.62248,0.62283,64900000.0
2006-05-16 05:45:00,0.6229,0.62293,0.62274,0.62288,84199999.0
2006-05-16 05:46:00,0.62285,0.62291,0.62278,0.62278,124700001.0
2006-05-16 05:47:00,0.62273,0.62273,0.62253,0.62253,70200000.0
2006-05-16 05:48:00,0.62271,0.62283,0.62269,0.62283,42500001.0
2006-05-16 05:49:00,0.62285,0.62285,0.62275,0.62285,50400000.0
2006-05-16 05:50:00,0.6228,0.6229,0.62273,0.62273,111700000.0
2006-05-16 05:51:00,0.62294,0.623,0.62286,0.62286,54900000.0
2006-05-16 05:52:00,0.62287,0.62287,0.6227,0.62277,88999999.0
2006-05-16 05:53:00,0.62284,0.623,0.62274,0.62294,126099995.0
2006-05-16 05:54:00,0.62296,0.62308,0.62293,0.62293,60300000.0
2006-05-16 05:55:00,0.6229,0.62296,0.62276,0.62286,69400000.0
2006-05-16 05:56:00,0.62288,0.62288,0.62268,0.62269,68600000.0
2006-05-16 05:57:00,0.62261,0.62275,0.62261,0.62261,98500000.0
2006-05-16 05:58:00,0.62274,0.62281,0.62274,0.62281,11200000.0
2006-05-16 05:59:00,0.62297,0.62308,0.62289,0.62297,105600001.0
2006-05-16 06:00:00,0.62287,0.62287,0.62277,0.62282,75300000.0
2006-05-16 06:01:00,0.62293,0.62293,0.62277,0.62288,92100001.0
2006-05-16 06:02:00,0.62286,0.62287,0.62271,0.62284,107600001.0
2006-05-16 06:03:00,0.62285,0.62285,0.62285,0.62285,57100001.0
2006-05-16 06:04:00,0.62287,0.62287,0.62275,0.62275,51800000.0
2006-05-16 06:05:00,0.62283,0.62286,0.62279,0.6228,113099998.0
2006-05-16 06:06:00,0.6228,0.62282,0.62275,0.6228,85400000.0
2006-05-16 06:07:00,0.62283,0.62285,0.62275,0.62277,129700000.0
2006-05-16 06:08:00,0.6228,0.6229,0.6228,0.62285,62000000.0
2006-05-16 06:09:00,0.62275,0.62277,0.62261,0.62269,98500000.0
2006-05-16 06:10:00,0.62263,0.62275,0.62255,0.62262,99100000.0
2006-05-16 06:11:00,0.62263,0.62281,0.62259,0.62278,71300000.0
2006-05-16 06:12:00,0.62275,0.62275,0.62265,0.62265,19100000.0
2006-05-16 06:13:00,0.62271,0.62276,0.6225,0.6225,60499998.0
2006-05-16 06:14:00,0.62245,0.6225,0.62235,0.62249,178800003.0
2006-05-16 06:15:00,0.62248,0.62251,0.62163,0.62165,130500001.0
2006-05-16 06:16:00,0.62127,0.62127,0.62047,0.62064,63400000.0
2006-05-16 06:17:00,0.62081,0.62082,0.62052,0.62052,122099999.0
2006-05-16 06:18:00,0.62041,0.62078,0.62041,0.6207,111999998.0
2006-05-16 06:19:00,0.62074,0.6208,0.62038,0.62038,89600000.0
2006-05-16 06:20:00,0.62035,0.62051,0.62035,0.62042,92400000.0
2006-05-16 06:21:00,0.62046,0.62067,0.62046,0.62067,68600000.0
2006-05-16 06:22:00,0.62048,0.62082,0.62048,0.62075,163000000.0
2006-05-16 06:23:00,0.62077,0.62077,0.62047,0.62068,73400000.0
2006-05-16 06:24:00,0.62077,0.62089,0.62076,0.62083,121900002.0
2006-05-16 06:25:00,0.62079,0.62092,0.62078,0.62089,73400000.0
2006-05-16 06:26:00,0.62089,0.62096,0.62087,0.62087,28600000.0
2006-05-16 06:27:00,0.62087,0.62097,0.62087,0.6209,189100002.0
2006-05-16 06:28:00,0.62093,0.621,0.62087,0.62096,54500000.0
2006-05-16 06:29:00,0.62103,0.62103,0.6209,0.62103,183200001.0
2006-05-16 06:30:00,0.62102,0.62111,0.62099,0.62099,30200000.0
2006-05-16 06:31:00,0.62106,0.62111,0.62098,0.62105,130099999.0
2006-05-16 06:32:00,0.62115,0.62124,0.62109,0.62115,129900000.0
2006-05-16 06:33:00,0.62099,0.62127,0.62099,0.6212,74600000.0
2006-05-16 06:34:00,0.62107,0.62116,0.62105,0.62105,83899998.0
2006-05-16 06:35:00,0.62102,0.6211,0.621,0.6211,131200000.0
2006-05-16 06:36:00,0.62097,0.62119,0.62097,0.62118,112200002.0
2006-05-16 06:37:00,0.62119,0.62126,0.62119,0.62126,51900000.0
2006-05-16 06:38:00,0.62115,0.62119,0.6211,0.62113,65900000.0
2006-05-16 06:39:00,0.62115,0.62122,0.62114,0.62122,194300002.0
2006-05-16 06:40:00,0.62115,0.62125,0.62115,0.62118,73999999.0
2006-05-16 06:41:00,0.62113,0.62113,0.62093,0.62093,50200001.0
2006-05-16 06:42:00,0.62075,0.62105,0.62075,0.62105,38599999.0
2006-05-16 06:43:00,0.62105,0.62117,0.62102,0.62117,113600001.0
2006-05-16 06:44:00,0.62116,0.62128,0.62114,0.62123,153300002.0
2006-05-16 06:45:00,0.62115,0.62127,0.62115,0.62127,77300003.0
2006-05-16 06:46:00,0.6213,0.6213,0.6212,0.6213,169399999.0
2006-05-16 06:47:00,0.62125,0.62134,0.62105,0.62105,117600000.0
2006-05-16 06:48:00,0.62102,0.62127,0.621,0.62127,75000000.0
2006-05-16 06:49:00,0.62134,0.62162,0.62134,0.6214,86999999.0
2006-05-16 06:50:00,0.62144,0.62155,0.62143,0.62155,73800000.0
2006-05-16 06:51:00,0.62173,0.62178,0.62167,0.62167,67699999.0
2006-05-16 06:52:00,0.62165,0.62168,0.62159,0.62167,94900000.0
2006-05-16 06:53:00,0.62159,0.6217,0.62148,0.62163,70200001.0
2006-05-16 06:54:00,0.62167,0.62175,0.62167,0.62175,28800000.0
2006-05-16 06:55:00,0.62171,0.62176,0.62154,0.62154,95800001.0
2006-05-16 06:56:00,0.62161,0.62169,0.62152,0.62162,58000000.0
2006-05-16 06:57:00,0.62177,0.62187,0.62152,0.62172,81799999.0
2006-05-16 06:58:00,0.62152,0.62165,0.6215,0.62161,76799998.0
2006-05-16 06:59:00,0.62145,0.6216,0.62145,0.6216,96899999.0
2006-05-16 07:00:00,0.62159,0.62159,0.62148,0.62154,64800000.0
2006-05-16 07:01:00,0.62158,0.62158,0.62157,0.62157,51599999.0
2006-05-16 07:02:00,0.62153,0.62155,0.62145,0.6215,167800001.0
2006-05-16 07:03:00,0.62157,0.62157,0.62152,0.62155,38300000.0
2006-05-16 07:04:00,0.62147,0.62155,0.62147,0.62152,21400000.0
2006-05-16 07:05:00,0.62145,0.62157,0.62138,0.62157,46600000.0
2006-05-16 07:06:00,0.62148,0.62164,0.62148,0.62156,89599999.0
2006-05-16 07:07:00,0.62153,0.62153,0.62141,0.62151,75500001.0
2006-05-16 07:08:00,0.62156,0.62156,0.62128,0.62138,55700000.0
2006-05-16 07:09:00,0.6213,0.62145,0.6213,0.6214,80699999.0
2006-05-16 07:10:00,0.62142,0.62142,0.62137,0.62137,39000000.0
2006-05-16 07:11:00,0.62152,0.62154,0.62124,0.62143,75599999.0
2006-05-16 07:12:00,0.6214,0.6215,0.6214,0.62149,66900000.0
2006-05-16 07:13:00,0.62153,0.62153,0.62142,0.62144,60600000.0
2006-05-16 07:14:00,0.62145,0.62148,0.6214,0.62148,52000000.0
2006-05-16 07:15:00,0.62142,0.62147,0.62133,0.6214,44200000.0
2006-05-16 07:16:00,0.62145,0.6215,0.62144,0.62145,81000000.0
2006-05-16 07:17:00,0.62147,0.62155,0.62145,0.62155,101900002.0
2006-05-16 07:18:00,0.62149,0.62154,0.62142,0.62154,103399999.0
2006-05-16 07:19:00,0.62153,0.62153,0.62142,0.62142,13800000.0
2006-05-16 07:20:00,0.6215,0.62163,0.6215,0.62163,63300000.0
2006-05-16 07:21:00,0.62145,0.62154,0.62145,0.6215,78499999.0
2006-05-16 07:22:00,0.6215,0.62155,0.6215,0.62155,63000000.0
2006-05-16 07:23:00,0.62149,0.62158,0.62146,0.62158,90900001.0
2006-05-16 07:24:00,0.62158,0.62162,0.62148,0.62148,33200000.0
2006-05-16 07:25:00,0.62165,0.6217,0.62162,0.6217,80900000.0
2006-05-16 07:26:00,0.62163,0.62163,0.62152,0.62153,80499999.0
2006-05-16 07:27:00,0.62155,0.62155,0.6215,0.62155,145899999.0
2006-05-16 07:28:00,0.62156,0.62164,0.62156,0.62164,19900000.0
2006-05-16 07:29:00,0.6217,0.62181,0.6216,0.62169,141300001.0
2006-05-16 07:30:00,0.6217,0.62175,0.62165,0.62175,123499999.0
2006-05-16 07:31:00,0.62167,0.62175,0.62163,0.62173,69900001.0
2006-05-16 07:32:00,0.62179,0.62182,0.62164,0.62168,83800001.0
2006-05-16 07:33:00,0.6217,0.62186,0.62168,0.62175,106999999.0
2006-05-16 07:34:00,0.6216,0.62172,0.62137,0.62172,118199998.0
2006-05-16 07:35:00,0.62168,0.62179,0.62168,0.6217,61099997.0
2006-05-16 07:36:00,0.62175,0.6218,0.62175,0.6218,94000000.0
2006-05-16 07:37:00,0.62177,0.62177,0.62165,0.6217,130900000.0
2006-05-16 07:38:00,0.62168,0.62168,0.62142,0.62154,62000000.0
2006-05-16 07:39:00,0.62146,0.62157,0.62141,0.62145,156300000.0
2006-05-16 07:40:00,0.62141,0.62156,0.62141,0.6215,92499999.0
2006-05-16 07:41:00,0.62147,0.62155,0.62147,0.62152,131100001.0
2006-05-16 07:42:00,0.62153,0.62154,0.62137,0.62137,124000002.0
2006-05-16 07:43:00,0.6214,0.6214,0.6212,0.6212,106700000.0
2006-05-16 07:44:00,0.62133,0.62133,0.62123,0.62123,97800002.0
2006-05-16 07:45:00,0.62118,0.62118,0.62105,0.62105,150199999.0
2006-05-16 07:46:00,0.62109,0.6212,0.62105,0.6211,155499999.0
2006-05-16 07:47:00,0.62098,0.62098,0.62075,0.62079,52300000.0
2006-05-16 07:48:00,0.62075,0.62075,0.62053,0.62075,57000000.0
2006-05-16 07:49:00,0.6208,0.62101,0.6208,0.62098,96500001.0
2006-05-16 07:50:00,0.62097,0.62111,0.6209,0.62099,107000001.0
2006-05-16 07:51:00,0.62106,0.62131,0.62106,0.6212,109900000.0
2006-05-16 07:52:00,0.62126,0.62126,0.62115,0.62115,22200000.0
2006-05-16 07:53:00,0.62118,0.62125,0.62115,0.62115,27899999.0
2006-05-16 07:54:00,0.62112,0.62114,0.62091,0.62091,107500001.0
2006-05-16 07:55:00,0.62097,0.62104,0.62097,0.62104,42200000.0
2006-05-16 07:56:00,0.62112,0.6212,0.62112,0.62115,55099999.0
2006-05-16 07:57:00,0.6212,0.6212,0.6211,0.6212,79300000.0
2006-05-16 07:58:00,0.6212,0.6213,0.62115,0.62115,38199999.0
2006-05-16 07:59:00,0.62127,0.62127,0.62119,0.62125,79200000.0
2006-05-16 08:00:00,0.62108,0.62131,0.62108,0.62114,128800000.0
2006-05-16 08:01:00,0.62113,0.62113,0.62102,0.62102,107600001.0
2006-05-16 08:02:00,0.62097,0.621,0.62077,0.62088,93499999.0
2006-05-16 08:03:00,0.62093,0.62108,0.62091,0.62108,60600000.0
2006-05-16 08:04:00,0.6211,0.6211,0.62105,0.62105,80200001.0
2006-05-16 08:05:00,0.62103,0.62103,0.62071,0.62071,77400001.0
2006-05-16 08:06:00,0.62071,0.62082,0.62066,0.62068,86300000.0
2006-05-16 08:07:00,0.62055,0.62078,0.62055,0.62078,89100001.0
2006-05-16 08:08:00,0.62076,0.62078,0.62061,0.62078,116400001.0
2006-05-16 08:09:00,0.6208,0.6208,0.6207,0.6207,56600000.0
2006-05-16 08:10:00,0.6208,0.62085,0.62075,0.62075,43900000.0
2006-05-16 08:11:00,0.62081,0.62088,0.62068,0.62077,107299999.0
2006-05-16 08:12:00,0.62068,0.62076,0.62068,0.6207,54099999.0
2006-05-16 08:13:00,0.62058,0.62064,0.62051,0.62064,69200001.0
2006-05-16 08:14:00,0.62062,0.62062,0.62026,0.62026,80200000.0
2006-05-16 08:15:00,0.62027,0.62027,0.62,0.62011,125500001.0
2006-05-16 08:16:00,0.62014,0.62027,0.62014,0.62027,62900000.0
2006-05-16 08:17:00,0.6201,0.62033,0.6201,0.62022,85000000.0
2006-05-16 08:18:00,0.6203,0.62033,0.62028,0.6203,90100000.0
2006-05-16 08:19:00,0.62028,0.62034,0.62027,0.62032,96200000.0
2006-05-16 08:20:00,0.62038,0.62042,0.62026,0.6203,94300000.0
2006-05-16 08:21:00,0.62018,0.62033,0.62018,0.62029,74400000.0
2006-05-16 08:22:00,0.62033,0.62033,0.62011,0.6203,72400001.0
2006-05-16 08:23:00,0.6202,0.6202,0.62009,0.62011,121800000.0
2006-05-16 08:24:00,0.62019,0.6202,0.6201,0.62013,59200000.0
2006-05-16 08:25:00,0.61999,0.62013,0.61994,0.61997,171200000.0
2006-05-16 08:26:00,0.62001,0.62001,0.61985,0.61985,45900000.0
2006-05-16 08:27:00,0.61985,0.61988,0.61965,0.61965,50400000.0
2006-05-16 08:28:00,0.61968,0.6198,0.61967,0.6198,45900000.0
2006-05-16 08:29:00,0.61986,0.62008,0.61986,0.62008,89200000.0
2006-05-16 08:30:00,0.62017,0.62017,0.62004,0.62005,154100002.0
2006-05-16 08:31:00,0.62016,0.62032,0.62016,0.62023,61700000.0
2006-05-16 08:32:00,0.62019,0.62019,0.61993,0.62004,82100000.0
2006-05-16 08:33:00,0.61996,0.6201,0.61991,0.61999,93600000.0
2006-05-16 08:34:00,0.62011,0.62025,0.62011,0.62025,61100002.0
2006-05-16 08:35:00,0.6202,0.6202,0.6202,0.6202,20100000.0
2006-05-16 08:36:00,0.62017,0.62029,0.62004,0.62004,57300000.0
2006-05-16 08:37:00,0.62026,0.62029,0.62026,0.62029,36600000.0
2006-05-16 08:38:00,0.62028,0.6203,0.62016,0.6203,130399998.0
2006-05-16 08:39:00,0.62037,0.62049,0.62037,0.62044,85600001.0
2006-05-16 08:40:00,0.62044,0.62044,0.62033,0.62036,65200002.0
2006-05-16 08:41:00,0.62036,0.6204,0.62013,0.6204,110200003.0
2006-05-16 08:42:00,0.6204,0.62048,0.6204,0.62048,49400001.0
2006-05-16 08:43:00,0.62042,0.62065,0.62042,0.62049,168800001.0
2006-05-16 08:44:00,0.62056,0.62056,0.62038,0.62038,55800000.0
2006-05-16 08:45:00,0.62044,0.62044,0.62037,0.62037,43800001.0
2006-05-16 08:46:00,0.62047,0.62047,0.62029,0.62033,122699998.0
2006-05-16 08:47:00,0.62023,0.62035,0.62023,0.62035,72200000.0
2006-05-16 08:48:00,0.6203,0.6204,0.6203,0.62031,46900000.0
2006-05-16 08:49:00,0.6203,0.62043,0.62024,0.62024,77700001.0
2006-05-16 08:50:00,0.62028,0.62038,0.62026,0.62033,66499999.0
2006-05-16 08:51:00,0.62034,0.62041,0.62028,0.62031,62900000.0
2006-05-16 08:52:00,0.6204,0.62052,0.62035,0.62052,84100002.0
2006-05-16 08:53:00,0.6206,0.62071,0.62059,0.62068,65200000.0
2006-05-16 08:54:00,0.62075,0.62081,0.62074,0.62075,67400000.0
2006-05-16 08:55:00,0.62074,0.62074,0.6206,0.62072,67999999.0
2006-05-16 08:56:00,0.62081,0.62109,0.62077,0.62083,57199999.0
2006-05-16 08:57:00,0.62103,0.62123,0.62103,0.62116,132400002.0
2006-05-16 08:58:00,0.62121,0.62121,0.62089,0.62092,149300000.0
2006-05-16 08:59:00,0.6209,0.621,0.62079,0.621,85800000.0
2006-05-16 09:00:00,0.62112,0.62153,0.62112,0.62153,44700001.0
2006-05-16 09:01:00,0.62143,0.62154,0.62138,0.62154,59800000.0
2006-05-16 09:02:00,0.62157,0.62164,0.62148,0.62164,66999999.0
2006-05-16 09:03:00,0.6216,0.62165,0.62153,0.62165,51800000.0
2006-05-16 09:04:00,0.62164,0.62164,0.62145,0.62159,81200000.0
2006-05-16 09:05:00,0.62153,0.62154,0.62151,0.62152,31000000.0
2006-05-16 09:06:00,0.62133,0.62145,0.62131,0.62145,102700001.0
2006-05-16 09:07:00,0.62153,0.62179,0.62146,0.62169,80999999.0
2006-05-16 09:08:00,0.62177,0.62177,0.62162,0.62167,35800000.0
2006-05-16 09:09:00,0.62165,0.62166,0.62154,0.62157,90000000.0
2006-05-16 09:10:00,0.62154,0.62166,0.62138,0.62147,100000000.0
2006-05-16 09:11:00,0.62158,0.62158,0.62151,0.62157,54100000.0
2006-05-16 09:12:00,0.62164,0.62183,0.62164,0.62173,123800002.0
2006-05-16 09:13:00,0.62177,0.62178,0.6216,0.6216,90199999.0
2006-05-16 09:14:00,0.62175,0.62178,0.62172,0.62178,37400001.0
2006-05-16 09:15:00,0.62171,0.62189,0.62171,0.62183,94000000.0
2006-05-16 09:16:00,0.62193,0.62195,0.6218,0.6218,63300000.0
2006-05-16 09:17:00,0.62167,0.62175,0.62148,0.62148,125999999.0
2006-05-16 09:18:00,0.62155,0.6216,0.6215,0.62155,92099999.0
2006-05-16 09:19:00,0.62152,0.62159,0.62145,0.62145,100000000.0
2006-05-16 09:20:00,0.62135,0.62138,0.62123,0.62132,78900001.0
2006-05-16 09:21:00,0.62128,0.62134,0.62127,0.62128,74500000.0
2006-05-16 09:22:00,0.62148,0.62162,0.62148,0.62162,18400000.0
2006-05-16 09:23:00,0.62155,0.62177,0.62155,0.62163,137500001.0
2006-05-16 09:24:00,0.62151,0.62151,0.62142,0.62142,38299999.0
2006-05-16 09:25:00,0.62142,0.6216,0.62141,0.62141,93399999.0
2006-05-16 09:26:00,0.62143,0.62144,0.6214,0.62142,58399999.0
2006-05-16 09:27:00,0.6215,0.62165,0.6215,0.62157,58700002.0
2006-05-16 09:28:00,0.62162,0.62166,0.62158,0.62158,43100000.0
2006-05-16 09:29:00,0.62169,0.62182,0.62165,0.62182,61299999.0
2006-05-16 09:30:00,0.62183,0.62183,0.6218,0.62183,29499999.0
2006-05-16 09:31:00,0.62176,0.62181,0.62175,0.62181,75299999.0
2006-05-16 09:32:00,0.62172,0.62172,0.62153,0.62153,54800000.0
2006-05-16 09:33:00,0.62157,0.62176,0.62155,0.62165,102399999.0
2006-05-16 09:34:00,0.62162,0.62164,0.62154,0.62154,78100001.0
2006-05-16 09:35:00,0.62147,0.62166,0.62134,0.62166,113399999.0
2006-05-16 09:36:00,0.62152,0.62163,0.62148,0.62161,88900000.0
2006-05-16 09:37:00,0.62172,0.6219,0.62172,0.62173,92400002.0
2006-05-16 09:38:00,0.62174,0.62177,0.62165,0.62166,105700002.0
2006-05-16 09:39:00,0.6218,0.6218,0.62175,0.62175,28600000.0
2006-05-16 09:40:00,0.62166,0.62166,0.62154,0.62154,69400000.0
2006-05-16 09:41:00,0.62149,0.62176,0.62149,0.6217,104900000.0
2006-05-16 09:42:00,0.62169,0.62186,0.62168,0.62168,73600000.0
2006-05-16 09:43:00,0.62174,0.62198,0.62174,0.6219,89300000.0
2006-05-16 09:44:00,0.62194,0.62202,0.62192,0.622,51600000.0
2006-05-16 09:45:00,0.62204,0.62228,0.62204,0.62209,57200000.0
2006-05-16 09:46:00,0.62176,0.62194,0.62172,0.62183,123299999.0
2006-05-16 09:47:00,0.62174,0.6218,0.62152,0.6218,35800000.0
2006-05-16 09:48:00,0.62175,0.62192,0.62175,0.62188,46000000.0
2006-05-16 09:49:00,0.62204,0.62238,0.62204,0.6223,102099997.0
2006-05-16 09:50:00,0.62231,0.62231,0.62201,0.62218,130499999.0
2006-05-16 09:51:00,0.62223,0.62228,0.62209,0.62219,72700000.0
2006-05-16 09:52:00,0.6221,0.6221,0.62203,0.62203,114800001.0
2006-05-16 09:53:00,0.62197,0.62205,0.62194,0.62194,95000001.0
2006-05-16 09:54:00,0.62195,0.62211,0.62191,0.62211,77900000.0
2006-05-16 09:55:00,0.6221,0.62232,0.6221,0.6222,18500000.0
2006-05-16 09:56:00,0.62224,0.62228,0.62221,0.62228,38200001.0
2006-05-16 09:57:00,0.62224,0.62245,0.62221,0.62245,78099998.0
2006-05-16 09:58:00,0.62231,0.62243,0.6223,0.6224,74500000.0
2006-05-16 09:59:00,0.62235,0.6224,0.62235,0.6224,104700002.0
2006-05-16 10:00:00,0.62237,0.62239,0.62229,0.62236,61499999.0
2006-05-16 10:01:00,0.62235,0.62239,0.62227,0.6223,72700001.0
2006-05-16 10:02:00,0.62232,0.62248,0.62232,0.62238,84300000.0
2006-05-16 10:03:00,0.62233,0.62233,0.6222,0.62225,100100000.0
2006-05-16 10:04:00,0.62222,0.62223,0.62201,0.62201,61700000.0
2006-05-16 10:05:00,0.62202,0.62222,0.62185,0.62185,67700001.0
2006-05-16 10:06:00,0.6221,0.6221,0.62197,0.6221,86899998.0
2006-05-16 10:07:00,0.62207,0.62213,0.62206,0.62209,75800000.0
2006-05-16 10:08:00,0.62203,0.62213,0.62203,0.62212,87699999.0
2006-05-16 10:09:00,0.6219,0.6221,0.6219,0.6221,78999999.0
2006-05-16 10:10:00,0.62203,0.62203,0.62183,0.62192,94899999.0
2006-05-16 10:11:00,0.62191,0.62191,0.62179,0.62179,16300000.0
2006-05-16 10:12:00,0.62165,0.62175,0.62165,0.62175,40600000.0
2006-05-16 10:13:00,0.62167,0.62176,0.62164,0.62176,52100000.0
2006-05-16 10:14:00,0.62188,0.62189,0.62188,0.62189,30200000.0
2006-05-16 10:15:00,0.62206,0.62221,0.62206,0.62207,108199999.0
2006-05-16 10:16:00,0.62216,0.6222,0.62198,0.62198,131000001.0
2006-05-16 10:17:00,0.62204,0.62205,0.62202,0.62202,79600001.0
2006-05-16 10:18:00,0.62205,0.62221,0.62204,0.62215,104000001.0
2006-05-16 10:19:00,0.62208,0.62221,0.62208,0.62209,61800000.0
2006-05-16 10:20:00,0.62211,0.62213,0.62207,0.62207,36600000.0
2006-05-16 10:21:00,0.62212,0.62219,0.62209,0.62214,37400000.0
2006-05-16 10:22:00,0.62206,0.62222,0.62206,0.62222,107300001.0
2006-05-16 10:23:00,0.62223,0.62225,0.62215,0.62215,133200000.0
2006-05-16 10:24:00,0.62225,0.62235,0.62225,0.62232,84100000.0
2006-05-16 10:25:00,0.62228,0.6223,0.62224,0.62228,94099997.0
2006-05-16 10:26:00,0.62218,0.62236,0.62218,0.62229,86700001.0
2006-05-16 10:27:00,0.62235,0.62235,0.62221,0.62231,78900000.0
2006-05-16 10:28:00,0.62233,0.62233,0.62205,0.62205,91500001.0
2006-05-16 10:29:00,0.62208,0.62208,0.62202,0.62204,32600000.0
2006-05-16 10:30:00,0.62192,0.62192,0.62159,0.62188,96700000.0
2006-05-16 10:31:00,0.62192,0.62206,0.62192,0.622,54199999.0
2006-05-16 10:32:00,0.62188,0.62188,0.62165,0.62165,113200001.0
2006-05-16 10:33:00,0.62173,0.62175,0.62173,0.62173,38400001.0
2006-05-16 10:34:00,0.62179,0.62189,0.62152,0.62152,67600000.0
2006-05-16 10:35:00,0.62123,0.62123,0.62103,0.62117,89300000.0
2006-05-16 10:36:00,0.62115,0.62115,0.62109,0.62109,51000002.0
2006-05-16 10:37:00,0.62094,0.62112,0.62091,0.62112,112899999.0
2006-05-16 10:38:00,0.62097,0.62097,0.62081,0.6209,47400000.0
2006-05-16 10:39:00,0.62089,0.62113,0.62089,0.62095,90200002.0
2006-05-16 10:40:00,0.62102,0.62102,0.62084,0.6209,82200001.0
2006-05-16 10:41:00,0.6208,0.62093,0.62078,0.62093,60300000.0
2006-05-16 10:42:00,0.62102,0.62102,0.6208,0.62083,55900000.0
2006-05-16 10:43:00,0.62067,0.62076,0.62061,0.62067,53400000.0
2006-05-16 10:44:00,0.62086,0.62097,0.62077,0.62097,156099998.0
2006-05-16 10:45:00,0.62108,0.6213,0.62105,0.6213,121700000.0
2006-05-16 10:46:00,0.62123,0.62123,0.62116,0.62121,92000000.0
2006-05-16 10:47:00,0.62097,0.62102,0.62075,0.6209,125700001.0
2006-05-16 10:48:00,0.6208,0.6208,0.62058,0.62058,68600000.0
2006-05-16 10:49:00,0.62054,0.62066,0.62053,0.6206,81100002.0
2006-05-16 10:50:00,0.62065,0.6207,0.62051,0.6207,90800000.0
2006-05-16 10:51:00,0.62071,0.62085,0.62055,0.62072,96599999.0
2006-05-16 10:52:00,0.6208,0.62102,0.6208,0.62102,90200001.0
2006-05-16 10:53:00,0.62103,0.62103,0.62087,0.62093,54200000.0
2006-05-16 10:54:00,0.62085,0.62102,0.62085,0.62094,77100000.0
2006-05-16 10:55:00,0.62093,0.62098,0.62093,0.62098,56599999.0
2006-05-16 10:56:00,0.62096,0.62099,0.62092,0.62097,55100000.0
2006-05-16 10:57:00,0.62098,0.62101,0.62087,0.62088,53400000.0
2006-05-16 10:58:00,0.62082,0.62082,0.62063,0.62063,112900001.0
2006-05-16 10:59:00,0.62049,0.6206,0.62027,0.62027,69999999.0
2006-05-16 11:00:00,0.62019,0.62071,0.62013,0.62071,114100001.0
2006-05-16 11:01:00,0.62067,0.62067,0.62013,0.62045,108299999.0
2006-05-16 11:02:00,0.62047,0.62055,0.6203,0.62045,105800000.0
2006-05-16 11:03:00,0.62045,0.62055,0.62035,0.6205,181199996.0
2006-05-16 11:04:00,0.62055,0.62064,0.62047,0.62047,62000000.0
2006-05-16 11:05:00,0.62055,0.62055,0.6204,0.62049,75400000.0
2006-05-16 11:06:00,0.6204,0.62044,0.62032,0.62032,72499999.0
2006-05-16 11:07:00,0.62033,0.6204,0.62032,0.6204,136899999.0
2006-05-16 11:08:00,0.62036,0.62043,0.62036,0.62043,81500000.0
2006-05-16 11:09:00,0.62047,0.62048,0.62042,0.62042,120000001.0
2006-05-16 11:10:00,0.62044,0.62057,0.62029,0.62053,78699999.0
2006-05-16 11:11:00,0.62052,0.62052,0.62035,0.62038,122099998.0
2006-05-16 11:12:00,0.62035,0.62041,0.62021,0.62037,134699996.0
2006-05-16 11:13:00,0.62035,0.62048,0.62035,0.62042,130000000.0
2006-05-16 11:14:00,0.62043,0.62056,0.62042,0.62052,150700000.0
2006-05-16 11:15:00,0.6206,0.6206,0.62055,0.62058,80500001.0
2006-05-16 11:16:00,0.6206,0.6206,0.6204,0.62055,121299997.0
2006-05-16 11:17:00,0.62055,0.6206,0.62055,0.6206,115499997.0
2006-05-16 11:18:00,0.62053,0.62053,0.62039,0.6205,112800002.0
2006-05-16 11:19:00,0.62036,0.62064,0.62035,0.62044,99899998.0
2006-05-16 11:20:00,0.62035,0.6204,0.62035,0.6204,76100000.0
2006-05-16 11:21:00,0.62035,0.6204,0.6203,0.6204,68700000.0
2006-05-16 11:22:00,0.62043,0.62055,0.62043,0.62055,89099998.0
2006-05-16 11:23:00,0.62062,0.62062,0.62041,0.62043,86900000.0
2006-05-16 11:24:00,0.62047,0.62057,0.62041,0.62051,122100000.0
2006-05-16 11:25:00,0.62052,0.62062,0.6205,0.6205,129400001.0
2006-05-16 11:26:00,0.62055,0.6206,0.6205,0.6205,48500000.0
2006-05-16 11:27:00,0.62052,0.62057,0.62052,0.62055,19600000.0
2006-05-16 11:28:00,0.6206,0.6206,0.62052,0.62056,84600002.0
2006-05-16 11:29:00,0.62064,0.62074,0.62061,0.62065,105699998.0
2006-05-16 11:30:00,0.62075,0.62091,0.62075,0.62084,70999999.0
2006-05-16 11:31:00,0.62085,0.62085,0.62064,0.62064,84900000.0
2006-05-16 11:32:00,0.6207,0.62077,0.62066,0.62067,56200000.0
2006-05-16 11:33:00,0.6207,0.62079,0.62066,0.62079,85799999.0
2006-05-16 11:34:00,0.62086,0.62086,0.62077,0.6208,47900000.0
2006-05-16 11:35:00,0.6208,0.6208,0.62065,0.6208,65400000.0
2006-05-16 11:36:00,0.62075,0.6208,0.62067,0.6208,69100001.0
2006-05-16 11:37:00,0.62083,0.62083,0.6207,0.6207,57499999.0
2006-05-16 11:38:00,0.62075,0.6208,0.62068,0.62068,136300001.0
2006-05-16 11:39:00,0.62075,0.6208,0.62072,0.62075,85899999.0
2006-05-16 11:40:00,0.6207,0.62085,0.6207,0.6208,96499998.0
2006-05-16 11:41:00,0.62072,0.62085,0.62072,0.6208,89800002.0
2006-05-16 11:42:00,0.62075,0.6208,0.62075,0.62075,96699999.0
2006-05-16 11:43:00,0.62075,0.6208,0.6207,0.62072,93300001.0
2006-05-16 11:44:00,0.6208,0.6208,0.62068,0.62068,31800000.0
2006-05-16 11:45:00,0.62075,0.62085,0.62075,0.62075,65799999.0
2006-05-16 11:46:00,0.62083,0.62093,0.62077,0.62093,74300002.0
2006-05-16 11:47:00,0.62105,0.62105,0.62085,0.62095,64600000.0
2006-05-16 11:48:00,0.62098,0.62131,0.62098,0.6213,97300002.0
2006-05-16 11:49:00,0.62146,0.62152,0.62136,0.6215,123700001.0
2006-05-16 11:50:00,0.62153,0.62161,0.62147,0.62152,106599999.0
2006-05-16 11:51:00,0.62155,0.62157,0.62147,0.62147,65400000.0
2006-05-16 11:52:00,0.62148,0.62163,0.6213,0.62163,131600000.0
2006-05-16 11:53:00,0.62168,0.62168,0.62155,0.62162,67699999.0
2006-05-16 11:54:00,0.62175,0.62181,0.62174,0.62175,54900001.0
2006-05-16 11:55:00,0.62167,0.62182,0.62167,0.62182,90200000.0
2006-05-16 11:56:00,0.62188,0.62188,0.6218,0.62182,62400000.0
2006-05-16 11:57:00,0.62178,0.62189,0.62178,0.62186,88200000.0
2006-05-16 11:58:00,0.62193,0.62193,0.62183,0.62185,110799999.0
2006-05-16 11:59:00,0.62188,0.6219,0.62185,0.6219,40100001.0
2006-05-16 12:00:00,0.6219,0.6219,0.6218,0.6219,54100000.0
2006-05-16 12:01:00,0.62185,0.62198,0.62173,0.62198,105400000.0
2006-05-16 12:02:00,0.6221,0.62233,0.62209,0.6222,95900000.0
2006-05-16 12:03:00,0.62218,0.6222,0.62208,0.6222,52500001.0
2006-05-16 12:04:00,0.62224,0.62224,0.62208,0.62219,81000000.0
2006-05-16 12:05:00,0.62218,0.62221,0.62216,0.62221,81899999.0
2006-05-16 12:06:00,0.6222,0.62232,0.6222,0.62222,104300001.0
2006-05-16 12:07:00,0.62215,0.62222,0.62215,0.62215,55300000.0
2006-05-16 12:08:00,0.6221,0.6222,0.6221,0.62215,112799999.0
2006-05-16 12:09:00,0.6222,0.62223,0.62211,0.62221,119699997.0
2006-05-16 12:10:00,0.62214,0.62223,0.62205,0.62223,113200001.0
2006-05-16 12:11:00,0.62224,0.62225,0.62212,0.62212,78200001.0
2006-05-16 12:12:00,0.62203,0.62223,0.62203,0.62223,113900001.0
2006-05-16 12:13:00,0.62223,0.62225,0.62219,0.62219,74099999.0
2006-05-16 12:14:00,0.6222,0.6222,0.62215,0.62215,82500002.0
2006-05-16 12:15:00,0.62212,0.62222,0.6221,0.62222,115699999.0
2006-05-16 12:16:00,0.6222,0.62225,0.6222,0.62225,46199999.0
2006-05-16 12:17:00,0.6222,0.62225,0.62215,0.6222,74799999.0
2006-05-16 12:18:00,0.62225,0.62225,0.62216,0.62219,55300000.0
2006-05-16 12:19:00,0.62221,0.62228,0.62221,0.62228,131899998.0
2006-05-16 12:20:00,0.62237,0.6224,0.62225,0.62225,97500000.0
2006-05-16 12:21:00,0.62215,0.6223,0.62215,0.6223,93299999.0
2006-05-16 12:22:00,0.62235,0.6224,0.6223,0.62235,66100000.0
2006-05-16 12:23:00,0.62225,0.62236,0.62219,0.62223,74000000.0
2006-05-16 12:24:00,0.62218,0.62223,0.62207,0.62207,88100000.0
2006-05-16 12:25:00,0.62215,0.6222,0.62213,0.6222,68700000.0
2006-05-16 12:26:00,0.62217,0.62217,0.62202,0.6221,89900000.0
2006-05-16 12:27:00,0.62208,0.62217,0.62204,0.6221,64599999.0
2006-05-16 12:28:00,0.62205,0.62213,0.62202,0.6221,49400001.0
2006-05-16 12:29:00,0.62205,0.62205,0.62205,0.62205,8200000.0
2006-05-16 12:30:00,0.62202,0.62206,0.6219,0.6219,64600001.0
2006-05-16 12:31:00,0.6219,0.62192,0.6217,0.62185,81799998.0
2006-05-16 12:32:00,0.62192,0.62192,0.62177,0.6218,85400000.0
2006-05-16 12:33:00,0.62188,0.62188,0.62177,0.62177,46200000.0
2006-05-16 12:34:00,0.62186,0.62199,0.62186,0.62195,124499999.0
2006-05-16 12:35:00,0.62195,0.62207,0.62188,0.62207,104999999.0
2006-05-16 12:36:00,0.62208,0.62219,0.62184,0.62196,78100000.0
2006-05-16 12:37:00,0.6219,0.62204,0.62188,0.6219,73500000.0
2006-05-16 12:38:00,0.62194,0.62202,0.62171,0.622,113300000.0
2006-05-16 12:39:00,0.62209,0.62218,0.62204,0.62218,104600000.0
2006-05-16 12:40:00,0.62215,0.62225,0.62195,0.62225,137300001.0
2006-05-16 12:41:00,0.6222,0.6222,0.62217,0.62217,35900000.0
2006-05-16 12:42:00,0.62218,0.6222,0.62215,0.62215,71900000.0
2006-05-16 12:43:00,0.62214,0.6222,0.62208,0.62215,112400000.0
2006-05-16 12:44:00,0.62221,0.62221,0.62201,0.62207,89499999.0
2006-05-16 12:45:00,0.6222,0.6222,0.6222,0.6222,51000000.0
2006-05-16 12:46:00,0.6222,0.6222,0.62215,0.62215,46199998.0
2006-05-16 12:47:00,0.62212,0.62231,0.62211,0.62231,56600000.0
2006-05-16 12:48:00,0.62238,0.6227,0.62238,0.6225,56500000.0
2006-05-16 12:49:00,0.62244,0.62244,0.6223,0.6223,46200000.0
2006-05-16 12:50:00,0.6222,0.62235,0.6222,0.6222,76499999.0
2006-05-16 12:51:00,0.62239,0.62248,0.62227,0.62243,89300000.0
2006-05-16 12:52:00,0.62241,0.62253,0.62228,0.62247,103200001.0
2006-05-16 12:53:00,0.62243,0.6225,0.62234,0.62238,105599998.0
2006-05-16 12:54:00,0.62233,0.62245,0.6223,0.62245,59700000.0
2006-05-16 12:55:00,0.6224,0.6226,0.62231,0.62239,70700000.0
2006-05-16 12:56:00,0.62243,0.62243,0.62235,0.62236,48200001.0
2006-05-16 12:57:00,0.62228,0.62228,0.62222,0.62222,41999999.0
2006-05-16 12:58:00,0.62219,0.62219,0.62207,0.62218,96299998.0
2006-05-16 12:59:00,0.62221,0.62221,0.62205,0.6221,101299996.0
2006-05-16 13:00:00,0.62207,0.62215,0.62207,0.6221,58199999.0
2006-05-16 13:01:00,0.62213,0.62217,0.6221,0.62215,149599998.0
2006-05-16 13:02:00,0.6221,0.62222,0.6221,0.62218,167700003.0
2006-05-16 13:03:00,0.62215,0.62237,0.62199,0.62237,47999999.0
2006-05-16 13:04:00,0.6224,0.62248,0.62236,0.62244,82799999.0
2006-05-16 13:05:00,0.62247,0.62253,0.62247,0.62253,28400000.0
2006-05-16 13:06:00,0.6225,0.62255,0.62245,0.62247,81100000.0
2006-05-16 13:07:00,0.62231,0.62254,0.62231,0.62253,107600002.0
2006-05-16 13:08:00,0.62227,0.62255,0.62227,0.62228,72500000.0
2006-05-16 13:09:00,0.62256,0.62259,0.62245,0.62245,119099999.0
2006-05-16 13:10:00,0.6225,0.62252,0.62245,0.62248,116100000.0
2006-05-16 13:11:00,0.62242,0.62259,0.62242,0.62242,96900002.0
2006-05-16 13:12:00,0.62247,0.62247,0.62232,0.62247,86100001.0
2006-05-16 13:13:00,0.62245,0.62258,0.62245,0.62258,111700001.0
2006-05-16 13:14:00,0.62248,0.62248,0.62245,0.62245,65500000.0
2006-05-16 13:15:00,0.62247,0.62248,0.6224,0.62248,93299998.0
2006-05-16 13:16:00,0.62252,0.62259,0.62246,0.6225,75500000.0
2006-05-16 13:17:00,0.6225,0.62255,0.62249,0.62249,76800002.0
2006-05-16 13:18:00,0.62245,0.62262,0.62243,0.62243,66000000.0
2006-05-16 13:19:00,0.62267,0.62267,0.62248,0.62252,74899998.0
2006-05-16 13:20:00,0.62253,0.62255,0.62242,0.62247,68100002.0
2006-05-16 13:21:00,0.62246,0.62247,0.62238,0.62238,79099997.0
2006-05-16 13:22:00,0.62242,0.62252,0.62242,0.62243,47100000.0
2006-05-16 13:23:00,0.62245,0.62248,0.62235,0.62245,137699999.0
2006-05-16 13:24:00,0.62245,0.62264,0.62235,0.62235,115600000.0
2006-05-16 13:25:00,0.62248,0.62248,0.62242,0.62244,86799999.0
2006-05-16 13:26:00,0.62245,0.6225,0.62225,0.6225,117600000.0
2006-05-16 13:27:00,0.62253,0.62253,0.62237,0.62237,109799999.0
2006-05-16 13:28:00,0.62247,0.62255,0.62246,0.62253,77300000.0
2006-05-16 13:29:00,0.62237,0.62237,0.6212,0.6212,116499999.0
2006-05-16 13:30:00,0.62119,0.62157,0.62119,0.62147,90400001.0
2006-05-16 13:31:00,0.62158,0.6219,0.62158,0.6219,44700001.0
2006-05-16 13:32:00,0.62176,0.62176,0.62162,0.62163,53600000.0
2006-05-16 13:33:00,0.6217,0.6217,0.62165,0.62165,86000002.0
2006-05-16 13:34:00,0.62153,0.62157,0.62149,0.62151,65700000.0
2006-05-16 13:35:00,0.62153,0.62153,0.62129,0.62142,105800000.0
2006-05-16 13:36:00,0.62148,0.62148,0.62134,0.62139,68700001.0
2006-05-16 13:37:00,0.62145,0.62148,0.62126,0.62136,97299999.0
2006-05-16 13:38:00,0.6214,0.62145,0.6214,0.62145,29300000.0
2006-05-16 13:39:00,0.62155,0.62162,0.62155,0.62157,75299999.0
2006-05-16 13:40:00,0.6216,0.62172,0.62157,0.62172,82200001.0
2006-05-16 13:41:00,0.6216,0.62168,0.62133,0.62165,147200000.0
2006-05-16 13:42:00,0.62152,0.62152,0.62137,0.62137,84200000.0
2006-05-16 13:43:00,0.62144,0.62147,0.62135,0.62137,150399998.0
2006-05-16 13:44:00,0.62139,0.62149,0.62122,0.62144,113199999.0
2006-05-16 13:45:00,0.62145,0.62151,0.62141,0.62149,123300001.0
2006-05-16 13:46:00,0.62145,0.6215,0.6214,0.62145,81000000.0
2006-05-16 13:47:00,0.62145,0.6215,0.62145,0.6215,91100000.0
2006-05-16 13:48:00,0.62145,0.6216,0.62145,0.62148,43200000.0
2006-05-16 13:49:00,0.62159,0.62163,0.62153,0.62163,67000000.0
2006-05-16 13:50:00,0.62169,0.62169,0.62157,0.62167,40200000.0
2006-05-16 13:51:00,0.62153,0.62156,0.62147,0.62156,115700000.0
2006-05-16 13:52:00,0.62156,0.62156,0.62135,0.62135,132000000.0
2006-05-16 13:53:00,0.62137,0.62137,0.62108,0.62108,99400002.0
2006-05-16 13:54:00,0.62104,0.62131,0.62104,0.62126,90800001.0
2006-05-16 13:55:00,0.62116,0.62131,0.62103,0.62112,155200000.0
2006-05-16 13:56:00,0.62102,0.62103,0.62092,0.62102,86300001.0
2006-05-16 13:57:00,0.62103,0.62103,0.62087,0.621,114000000.0
2006-05-16 13:58:00,0.62105,0.62112,0.62105,0.62111,38299999.0
2006-05-16 13:59:00,0.6211,0.62122,0.6211,0.6211,88400000.0
2006-05-16 14:00:00,0.62116,0.62129,0.62095,0.62113,62300002.0
2006-05-16 14:01:00,0.62115,0.62129,0.62115,0.62122,95600000.0
2006-05-16 14:02:00,0.6212,0.62123,0.62111,0.62114,76400000.0
2006-05-16 14:03:00,0.62113,0.62115,0.62102,0.62105,97900002.0
2006-05-16 14:04:00,0.62104,0.62104,0.62088,0.621,100800002.0
2006-05-16 14:05:00,0.62096,0.62106,0.62092,0.62092,84500000.0
2006-05-16 14:06:00,0.621,0.62115,0.62088,0.62108,84899999.0
2006-05-16 14:07:00,0.62096,0.62096,0.62077,0.62082,75399998.0
2006-05-16 14:08:00,0.62071,0.62079,0.62058,0.62073,67800000.0
2006-05-16 14:09:00,0.62081,0.62084,0.62067,0.62078,170900001.0
2006-05-16 14:10:00,0.62089,0.62092,0.62086,0.62086,92400002.0
2006-05-16 14:11:00,0.62082,0.62084,0.62074,0.62077,107299998.0
2006-05-16 14:12:00,0.62087,0.62111,0.62087,0.62107,70500000.0
2006-05-16 14:13:00,0.62106,0.62116,0.62104,0.62107,90500000.0
2006-05-16 14:14:00,0.62105,0.62112,0.621,0.62105,133400003.0
2006-05-16 14:15:00,0.62106,0.62107,0.62102,0.62107,24800000.0
2006-05-16 14:16:00,0.62099,0.6212,0.62099,0.6211,86300000.0
2006-05-16 14:17:00,0.62108,0.62108,0.62107,0.62107,26200000.0
2006-05-16 14:18:00,0.62105,0.62115,0.621,0.6211,160499998.0
2006-05-16 14:19:00,0.62105,0.62115,0.621,0.6211,102399999.0
2006-05-16 14:20:00,0.62107,0.62113,0.62107,0.62111,50200000.0
2006-05-16 14:21:00,0.62098,0.62102,0.62098,0.62102,31000000.0
2006-05-16 14:22:00,0.62092,0.62105,0.62092,0.62103,55800000.0
2006-05-16 14:23:00,0.62106,0.62113,0.62103,0.62104,24799999.0
2006-05-16 14:24:00,0.62119,0.62127,0.62116,0.62116,70899999.0
2006-05-16 14:25:00,0.6212,0.62131,0.62116,0.62123,145800000.0
2006-05-16 14:26:00,0.62118,0.62148,0.62116,0.62148,102799999.0
2006-05-16 14:27:00,0.62148,0.62148,0.62118,0.62123,96300001.0
2006-05-16 14:28:00,0.62125,0.62125,0.62125,0.62125,44200001.0
2006-05-16 14:29:00,0.62125,0.6213,0.62115,0.62125,106799999.0
2006-05-16 14:30:00,0.6213,0.62132,0.6212,0.6213,67500000.0
2006-05-16 14:31:00,0.62127,0.62132,0.62125,0.62125,91599999.0
2006-05-16 14:32:00,0.62147,0.6219,0.62147,0.62184,58000000.0
2006-05-16 14:33:00,0.62222,0.62251,0.62222,0.62243,51000000.0
2006-05-16 14:34:00,0.62213,0.62235,0.62208,0.62235,86999999.0
2006-05-16 14:35:00,0.62241,0.62248,0.62224,0.62224,102000001.0
2006-05-16 14:36:00,0.62234,0.62256,0.62234,0.62254,58100000.0
2006-05-16 14:37:00,0.62267,0.62274,0.62267,0.62274,74200001.0
2006-05-16 14:38:00,0.62286,0.623,0.62273,0.62281,134699999.0
2006-05-16 14:39:00,0.6227,0.62295,0.6227,0.62295,163999999.0
2006-05-16 14:40:00,0.62295,0.62295,0.62285,0.62292,56800000.0
2006-05-16 14:41:00,0.62286,0.62286,0.6226,0.6226,95699999.0
2006-05-16 14:42:00,0.6225,0.62278,0.6225,0.62278,80699999.0
2006-05-16 14:43:00,0.62278,0.62287,0.62267,0.62267,72399998.0
2006-05-16 14:44:00,0.62271,0.62322,0.62271,0.62322,77599999.0
2006-05-16 14:45:00,0.62318,0.62318,0.62308,0.6231,73500000.0
2006-05-16 14:46:00,0.62308,0.62329,0.62302,0.62325,106199998.0
2006-05-16 14:47:00,0.62317,0.62317,0.62289,0.62303,105900000.0
2006-05-16 14:48:00,0.62316,0.62317,0.62302,0.62302,70199999.0
2006-05-16 14:49:00,0.62291,0.62291,0.62245,0.62245,60500000.0
2006-05-16 14:50:00,0.62253,0.62263,0.62253,0.62257,91500000.0
2006-05-16 14:51:00,0.6225,0.62265,0.62247,0.62262,104799999.0
2006-05-16 14:52:00,0.62261,0.62261,0.62228,0.62228,127500001.0
2006-05-16 14:53:00,0.62234,0.62244,0.62219,0.62244,55099999.0
2006-05-16 14:54:00,0.62239,0.62239,0.62216,0.62231,103599998.0
2006-05-16 14:55:00,0.62233,0.62245,0.62233,0.62242,74699999.0
2006-05-16 14:56:00,0.62241,0.62249,0.62241,0.62249,36699999.0
2006-05-16 14:57:00,0.62242,0.62251,0.62242,0.62248,94500000.0
2006-05-16 14:58:00,0.62241,0.62254,0.62241,0.62241,39700000.0
2006-05-16 14:59:00,0.62247,0.62247,0.62235,0.62235,79999999.0
2006-05-16 15:00:00,0.62237,0.62245,0.62233,0.6224,68000000.0
2006-05-16 15:01:00,0.62241,0.62259,0.62239,0.62253,147099998.0
2006-05-16 15:02:00,0.62253,0.62253,0.62236,0.62236,77299999.0
2006-05-16 15:03:00,0.62247,0.62256,0.62247,0.62256,66100000.0
2006-05-16 15:04:00,0.62258,0.62269,0.62257,0.62263,23900000.0
2006-05-16 15:05:00,0.62254,0.62257,0.62245,0.62252,63200000.0
2006-05-16 15:06:00,0.62264,0.62277,0.62261,0.62266,129499999.0
2006-05-16 15:07:00,0.62282,0.62319,0.62282,0.62307,115199998.0
2006-05-16 15:08:00,0.62305,0.62307,0.62285,0.62285,188299998.0
2006-05-16 15:09:00,0.62305,0.62311,0.62296,0.62296,125800002.0
2006-05-16 15:10:00,0.623,0.62305,0.62295,0.62295,42300000.0
2006-05-16 15:11:00,0.62296,0.62307,0.62293,0.623,115800001.0
2006-05-16 15:12:00,0.62298,0.62298,0.62284,0.62285,106099999.0
2006-05-16 15:13:00,0.62286,0.62296,0.62283,0.62294,89199999.0
2006-05-16 15:14:00,0.62295,0.62295,0.62279,0.62286,99700002.0
2006-05-16 15:15:00,0.62278,0.62281,0.62261,0.62281,105199998.0
2006-05-16 15:16:00,0.62276,0.62284,0.6227,0.6228,87200000.0
2006-05-16 15:17:00,0.62273,0.62278,0.62253,0.62262,162800000.0
2006-05-16 15:18:00,0.6227,0.62279,0.62262,0.62264,172600004.0
2006-05-16 15:19:00,0.62274,0.62291,0.62274,0.62279,135200001.0
2006-05-16 15:20:00,0.62282,0.62296,0.62276,0.62296,119500000.0
2006-05-16 15:21:00,0.62288,0.62307,0.62288,0.62302,128400001.0
2006-05-16 15:22:00,0.62308,0.62317,0.62301,0.62312,93800001.0
2006-05-16 15:23:00,0.62306,0.62306,0.62298,0.62302,115100000.0
2006-05-16 15:24:00,0.62296,0.62314,0.62295,0.62303,141000003.0
2006-05-16 15:25:00,0.62311,0.62324,0.62307,0.62316,150100004.0
2006-05-16 15:26:00,0.62316,0.62328,0.62299,0.62301,99900001.0
2006-05-16 15:27:00,0.62286,0.62298,0.62286,0.62287,106100000.0
2006-05-16 15:28:00,0.62292,0.62296,0.62274,0.62281,212399999.0
2006-05-16 15:29:00,0.62278,0.62289,0.62277,0.62278,118200001.0
2006-05-16 15:30:00,0.62276,0.62285,0.62271,0.62275,75200002.0
2006-05-16 15:31:00,0.62276,0.62276,0.62258,0.62272,77400000.0
2006-05-16 15:32:00,0.62274,0.62279,0.62266,0.62279,62200000.0
2006-05-16 15:33:00,0.62272,0.62285,0.62269,0.62285,74800000.0
2006-05-16 15:34:00,0.6228,0.6228,0.62264,0.62268,166300001.0
2006-05-16 15:35:00,0.62268,0.62268,0.62267,0.62267,16600000.0
2006-05-16 15:36:00,0.62263,0.62274,0.62263,0.62267,69700000.0
2006-05-16 15:37:00,0.62262,0.62262,0.62244,0.62244,49699999.0
2006-05-16 15:38:00,0.62253,0.62258,0.62238,0.62238,59199999.0
2006-05-16 15:39:00,0.62227,0.6223,0.62216,0.6223,83299999.0
2006-05-16 15:40:00,0.62243,0.62265,0.62243,0.62243,88199998.0
2006-05-16 15:41:00,0.62267,0.62285,0.62267,0.6228,40699999.0
2006-05-16 15:42:00,0.62271,0.62271,0.62251,0.62258,65200001.0
2006-05-16 15:43:00,0.62264,0.62268,0.62254,0.62265,72400001.0
2006-05-16 15:44:00,0.62265,0.62265,0.62248,0.62262,75099998.0
2006-05-16 15:45:00,0.62262,0.62263,0.62245,0.62253,77500000.0
2006-05-16 15:46:00,0.62265,0.62284,0.62262,0.62262,69099999.0
2006-05-16 15:47:00,0.62273,0.62288,0.62273,0.62287,67600000.0
2006-05-16 15:48:00,0.6228,0.62283,0.62271,0.6228,72400002.0
2006-05-16 15:49:00,0.62275,0.6229,0.62275,0.6229,39400000.0
2006-05-16 15:50:00,0.6228,0.6228,0.6228,0.6228,35100000.0
2006-05-16 15:51:00,0.62289,0.62303,0.62288,0.62303,72599999.0
2006-05-16 15:52:00,0.6229,0.62297,0.62286,0.62286,100500000.0
2006-05-16 15:53:00,0.6228,0.6229,0.6228,0.6229,110700001.0
2006-05-16 15:54:00,0.62295,0.62295,0.62285,0.62285,26200000.0
2006-05-16 15:55:00,0.62285,0.623,0.62285,0.62298,86600000.0
2006-05-16 15:56:00,0.62304,0.62316,0.62298,0.62316,44500000.0
2006-05-16 15:57:00,0.62321,0.62325,0.62308,0.62318,113600002.0
2006-05-16 15:58:00,0.62336,0.62342,0.62321,0.62327,102799999.0
2006-05-16 15:59:00,0.6232,0.62338,0.62314,0.62338,54300000.0
2006-05-16 16:00:00,0.62328,0.62343,0.62322,0.62332,99900000.0
2006-05-16 16:01:00,0.62334,0.62336,0.62313,0.62313,53500000.0
2006-05-16 16:02:00,0.62308,0.62322,0.62308,0.62308,97900000.0
2006-05-16 16:03:00,0.62306,0.62317,0.62295,0.62295,121000001.0
2006-05-16 16:04:00,0.62298,0.62305,0.62292,0.62305,78999999.0
2006-05-16 16:05:00,0.62299,0.6231,0.6229,0.62299,108699998.0
2006-05-16 16:06:00,0.62308,0.62312,0.62295,0.62312,91800001.0
2006-05-16 16:07:00,0.62308,0.62308,0.623,0.623,85300001.0
2006-05-16 16:08:00,0.62305,0.62308,0.62293,0.62306,124400001.0
2006-05-16 16:09:00,0.62321,0.62332,0.62319,0.62325,96500000.0
2006-05-16 16:10:00,0.6231,0.62325,0.6231,0.62325,43900000.0
2006-05-16 16:11:00,0.62325,0.62328,0.62321,0.62321,44000000.0
2006-05-16 16:12:00,0.62314,0.62314,0.62298,0.62312,102400001.0
2006-05-16 16:13:00,0.62306,0.62306,0.62296,0.62296,40900000.0
2006-05-16 16:14:00,0.62301,0.62308,0.623,0.623,80900000.0
2006-05-16 16:15:00,0.62296,0.62308,0.62296,0.62303,91000000.0
2006-05-16 16:16:00,0.62318,0.62318,0.62293,0.62309,78800000.0
2006-05-16 16:17:00,0.62298,0.62309,0.62298,0.62306,57400000.0
2006-05-16 16:18:00,0.62298,0.62311,0.62292,0.623,63800000.0
2006-05-16 16:19:00,0.62297,0.623,0.62278,0.62286,114200001.0
2006-05-16 16:20:00,0.62296,0.62306,0.62294,0.62306,82000000.0
2006-05-16 16:21:00,0.62292,0.62301,0.62288,0.62292,75700000.0
2006-05-16 16:22:00,0.62294,0.62302,0.62293,0.62295,110799999.0
2006-05-16 16:23:00,0.6229,0.62298,0.6229,0.62295,70600002.0
2006-05-16 16:24:00,0.62307,0.62307,0.62302,0.62302,64000000.0
2006-05-16 16:25:00,0.62302,0.62308,0.62296,0.62305,99100000.0
2006-05-16 16:26:00,0.62292,0.62303,0.62292,0.62299,82199998.0
2006-05-16 16:27:00,0.62299,0.62304,0.62293,0.62303,66200000.0
2006-05-16 16:28:00,0.62282,0.62314,0.62282,0.62308,76200000.0
2006-05-16 16:29:00,0.62307,0.62307,0.62292,0.62297,120499999.0
2006-05-16 16:30:00,0.62297,0.6231,0.62297,0.62297,86900000.0
2006-05-16 16:31:00,0.62305,0.62311,0.62305,0.6231,39900001.0
2006-05-16 16:32:00,0.62318,0.62322,0.62312,0.62312,109800000.0
2006-05-16 16:33:00,0.62318,0.62324,0.62309,0.62324,130099999.0
2006-05-16 16:34:00,0.62319,0.62321,0.62308,0.62309,121699998.0
2006-05-16 16:35:00,0.62306,0.62306,0.62289,0.62303,105099999.0
2006-05-16 16:36:00,0.62298,0.62311,0.62296,0.62311,83399998.0
2006-05-16 16:37:00,0.62307,0.62317,0.62302,0.62305,86499999.0
2006-05-16 16:38:00,0.62314,0.62315,0.62302,0.62302,99299999.0
2006-05-16 16:39:00,0.62303,0.62307,0.62303,0.62307,14300000.0
2006-05-16 16:40:00,0.6231,0.62321,0.6231,0.62318,57000000.0
2006-05-16 16:41:00,0.62323,0.62327,0.62316,0.62327,39000000.0
2006-05-16 16:42:00,0.62321,0.62321,0.6231,0.6232,48000001.0
2006-05-16 16:43:00,0.62314,0.6232,0.62313,0.62315,86000000.0
2006-05-16 16:44:00,0.62316,0.62321,0.6231,0.62315,50200000.0
2006-05-16 16:45:00,0.62331,0.62333,0.62324,0.62325,77600001.0
2006-05-16 16:46:00,0.6233,0.62332,0.62319,0.62327,118000001.0
2006-05-16 16:47:00,0.62333,0.62337,0.62332,0.62336,83999999.0
2006-05-16 16:48:00,0.6234,0.6234,0.62323,0.62332,101600000.0
2006-05-16 16:49:00,0.62329,0.62339,0.6232,0.6232,70000000.0
2006-05-16 16:50:00,0.62332,0.62338,0.62332,0.62338,47800000.0
2006-05-16 16:51:00,0.62344,0.62348,0.62331,0.62331,121200001.0
2006-05-16 16:52:00,0.62346,0.62351,0.62341,0.6235,60199999.0
2006-05-16 16:53:00,0.62357,0.62399,0.62357,0.62399,50500001.0
2006-05-16 16:54:00,0.624,0.62448,0.624,0.62448,144400001.0
2006-05-16 16:55:00,0.62453,0.62455,0.62438,0.62438,86799999.0
2006-05-16 16:56:00,0.62434,0.62438,0.62429,0.62436,48800000.0
2006-05-16 16:57:00,0.62444,0.6245,0.62437,0.62448,106500001.0
2006-05-16 16:58:00,0.62445,0.62455,0.62445,0.62455,82500000.0
2006-05-16 16:59:00,0.62458,0.62478,0.62457,0.62478,74100000.0
2006-05-16 17:00:00,0.62474,0.62474,0.62443,0.62456,133700001.0
2006-05-16 17:01:00,0.62451,0.62451,0.62434,0.62434,99500000.0
2006-05-16 17:02:00,0.62424,0.62424,0.62412,0.62417,54600000.0
2006-05-16 17:03:00,0.62419,0.62419,0.62389,0.62402,125500002.0
2006-05-16 17:04:00,0.62412,0.6242,0.62412,0.6242,32299999.0
2006-05-16 17:05:00,0.62425,0.62425,0.6241,0.62415,82600000.0
2006-05-16 17:06:00,0.62411,0.62416,0.62387,0.62401,65800000.0
2006-05-16 17:07:00,0.62406,0.62425,0.62406,0.62425,22100000.0
2006-05-16 17:08:00,0.6244,0.62448,0.62433,0.62438,79400001.0
2006-05-16 17:09:00,0.62443,0.62443,0.6243,0.62434,105900002.0
2006-05-16 17:10:00,0.62426,0.62428,0.62413,0.62422,98800001.0
2006-05-16 17:11:00,0.62394,0.62424,0.62394,0.62421,59899999.0
2006-05-16 17:12:00,0.6242,0.6242,0.624,0.624,130800000.0
2006-05-16 17:13:00,0.62389,0.62397,0.62366,0.62366,107900000.0
2006-05-16 17:14:00,0.62347,0.62368,0.62345,0.62345,82399999.0
2006-05-16 17:15:00,0.62324,0.62324,0.62294,0.62299,46500000.0
2006-05-16 17:16:00,0.62304,0.62314,0.62297,0.623,67700000.0
2006-05-16 17:17:00,0.62284,0.62296,0.62284,0.6229,76400001.0
2006-05-16 17:18:00,0.62287,0.62287,0.6226,0.62267,159700000.0
2006-05-16 17:19:00,0.62266,0.62266,0.62253,0.62253,59500000.0
2006-05-16 17:20:00,0.62269,0.62276,0.6226,0.62276,84800001.0
2006-05-16 17:21:00,0.62271,0.62287,0.62271,0.62287,64500000.0
2006-05-16 17:22:00,0.62291,0.62332,0.62291,0.62332,47700000.0
2006-05-16 17:23:00,0.62334,0.62335,0.6232,0.62324,78800002.0
2006-05-16 17:24:00,0.62318,0.6232,0.6231,0.6232,77800000.0
2006-05-16 17:25:00,0.62329,0.62347,0.62322,0.62334,78199999.0
2006-05-16 17:26:00,0.62338,0.6234,0.6233,0.6233,60600000.0
2006-05-16 17:27:00,0.6234,0.6234,0.62325,0.6234,96400001.0
2006-05-16 17:28:00,0.6233,0.6234,0.6233,0.62335,63500000.0
2006-05-16 17:29:00,0.6233,0.6233,0.62307,0.6232,94800000.0
2006-05-16 17:30:00,0.62316,0.62317,0.62303,0.62303,86000000.0
2006-05-16 17:31:00,0.62293,0.62309,0.62293,0.62298,114500000.0
2006-05-16 17:32:00,0.623,0.62306,0.62296,0.62305,107399999.0
2006-05-16 17:33:00,0.62301,0.62302,0.62284,0.62302,116000001.0
2006-05-16 17:34:00,0.62301,0.62316,0.62292,0.62296,136200000.0
2006-05-16 17:35:00,0.62304,0.62318,0.62299,0.62314,143799999.0
2006-05-16 17:36:00,0.62309,0.62316,0.62301,0.62316,50400000.0
2006-05-16 17:37:00,0.6232,0.6234,0.6232,0.6234,81000000.0
2006-05-16 17:38:00,0.62341,0.62341,0.62332,0.62333,91299999.0
2006-05-16 17:39:00,0.62333,0.62345,0.62333,0.62345,46300000.0
2006-05-16 17:40:00,0.6234,0.62373,0.62339,0.62373,134600000.0
2006-05-16 17:41:00,0.62377,0.62393,0.62372,0.62386,109800000.0
2006-05-16 17:42:00,0.62382,0.62391,0.62375,0.6238,79299999.0
2006-05-16 17:43:00,0.62385,0.62385,0.62372,0.6238,76300001.0
2006-05-16 17:44:00,0.6238,0.6238,0.62367,0.6238,58600000.0
2006-05-16 17:45:00,0.62384,0.62384,0.62361,0.62377,92500000.0
2006-05-16 17:46:00,0.62368,0.62379,0.62365,0.6237,155799998.0
2006-05-16 17:47:00,0.62369,0.62382,0.62348,0.62379,96800000.0
2006-05-16 17:48:00,0.62379,0.62381,0.62371,0.62373,94800000.0
2006-05-16 17:49:00,0.62375,0.62381,0.62368,0.62381,53300000.0
2006-05-16 17:50:00,0.6237,0.62385,0.6237,0.6238,70900000.0
2006-05-16 17:51:00,0.62378,0.62385,0.6237,0.6237,100900000.0
2006-05-16 17:52:00,0.62372,0.62378,0.62372,0.62378,45800001.0
2006-05-16 17:53:00,0.62378,0.62382,0.62369,0.62377,108499997.0
2006-05-16 17:54:00,0.62375,0.62389,0.62375,0.62389,64499999.0
2006-05-16 17:55:00,0.62386,0.62394,0.62383,0.62383,127400003.0
2006-05-16 17:56:00,0.62368,0.62375,0.62359,0.62365,102800002.0
2006-05-16 17:57:00,0.6237,0.62374,0.62362,0.62372,86799998.0
2006-05-16 17:58:00,0.62373,0.62373,0.62354,0.62354,71799999.0
2006-05-16 17:59:00,0.6235,0.62362,0.62346,0.62362,109699998.0
2006-05-16 18:00:00,0.62354,0.62368,0.62351,0.62353,62000000.0
2006-05-16 18:01:00,0.62352,0.62363,0.6235,0.62356,88299999.0
2006-05-16 18:02:00,0.6236,0.6236,0.6235,0.62355,56500000.0
2006-05-16 18:03:00,0.62355,0.62359,0.62349,0.62354,303700002.0
2006-05-16 18:04:00,0.6235,0.62355,0.62345,0.6235,157899999.0
2006-05-16 18:05:00,0.62355,0.62365,0.62343,0.62343,261900000.0
2006-05-16 18:06:00,0.62353,0.62366,0.62353,0.62362,141799999.0
2006-05-16 18:07:00,0.62354,0.62364,0.62347,0.6235,209199999.0
2006-05-16 18:08:00,0.62345,0.62357,0.62339,0.62339,94599998.0
2006-05-16 18:09:00,0.62342,0.62347,0.62324,0.62347,219900002.0
2006-05-16 18:10:00,0.62346,0.62356,0.62346,0.62354,178099998.0
2006-05-16 18:11:00,0.62347,0.6235,0.62346,0.62346,129500000.0
2006-05-16 18:12:00,0.62355,0.62355,0.6234,0.62345,145300001.0
2006-05-16 18:13:00,0.62353,0.6236,0.62347,0.6236,64200000.0
2006-05-16 18:14:00,0.6235,0.62361,0.6235,0.62355,96000000.0
2006-05-16 18:15:00,0.62355,0.62365,0.62354,0.6236,118999999.0
2006-05-16 18:16:00,0.62361,0.62365,0.62353,0.62365,295000004.0
2006-05-16 18:17:00,0.62355,0.62365,0.62355,0.62365,157999999.0
2006-05-16 18:18:00,0.62355,0.62372,0.62355,0.62358,306099999.0
2006-05-16 18:19:00,0.62355,0.6237,0.62348,0.6235,225500002.0
2006-05-16 18:20:00,0.6235,0.62363,0.6235,0.6236,91100001.0
2006-05-16 18:21:00,0.62353,0.62359,0.62351,0.62359,155800000.0
2006-05-16 18:22:00,0.62355,0.6236,0.6235,0.62355,86200001.0
2006-05-16 18:23:00,0.62353,0.62361,0.62349,0.62355,233499999.0
2006-05-16 18:24:00,0.62355,0.62365,0.62345,0.62355,209800001.0
2006-05-16 18:25:00,0.62354,0.62363,0.62349,0.62351,164399998.0
2006-05-16 18:26:00,0.62345,0.62355,0.62345,0.62355,133100000.0
2006-05-16 18:27:00,0.6235,0.6236,0.62348,0.62355,318700003.0
2006-05-16 18:28:00,0.62353,0.6237,0.62347,0.62362,186399998.0
2006-05-16 18:29:00,0.62367,0.62373,0.62362,0.6237,260399998.0
2006-05-16 18:30:00,0.62364,0.62364,0.62351,0.62359,114899999.0
2006-05-16 18:31:00,0.6235,0.62355,0.62345,0.6235,164099999.0
2006-05-16 18:32:00,0.6235,0.62355,0.6235,0.6235,66100001.0
2006-05-16 18:33:00,0.62355,0.62355,0.6234,0.62342,233600002.0
2006-05-16 18:34:00,0.62344,0.62344,0.62318,0.62318,113000001.0
2006-05-16 18:35:00,0.62322,0.62338,0.62321,0.62337,171000001.0
2006-05-16 18:36:00,0.62341,0.62341,0.62323,0.62323,169100001.0
2006-05-16 18:37:00,0.6232,0.62328,0.62315,0.62328,69600000.0
2006-05-16 18:38:00,0.62325,0.6233,0.62325,0.6233,153800001.0
2006-05-16 18:39:00,0.62325,0.62335,0.6232,0.6233,348000000.0
2006-05-16 18:40:00,0.6233,0.62335,0.6232,0.62335,84300000.0
2006-05-16 18:41:00,0.62325,0.6234,0.62315,0.62318,252199998.0
2006-05-16 18:42:00,0.62325,0.6233,0.6232,0.6233,98099999.0
2006-05-16 18:43:00,0.62327,0.62347,0.6231,0.62335,811400007.0
2006-05-16 18:44:00,0.62335,0.62338,0.62323,0.62333,313600000.0
2006-05-16 18:45:00,0.6234,0.6234,0.62323,0.6233,400799997.0
2006-05-16 18:46:00,0.62334,0.62348,0.62334,0.62348,129299998.0
2006-05-16 18:47:00,0.6235,0.62355,0.6235,0.62355,223799997.0
2006-05-16 18:48:00,0.62355,0.62355,0.6234,0.6234,124900000.0
2006-05-16 18:49:00,0.62337,0.62354,0.6232,0.6232,153000000.0
2006-05-16 18:50:00,0.6231,0.6231,0.623,0.62308,155200003.0
2006-05-16 18:51:00,0.623,0.6231,0.623,0.62308,102200002.0
2006-05-16 18:52:00,0.62315,0.62327,0.62313,0.62325,89700000.0
2006-05-16 18:53:00,0.62327,0.6235,0.6232,0.6235,92600002.0
2006-05-16 18:54:00,0.62355,0.62355,0.6235,0.6235,25500000.0
2006-05-16 18:55:00,0.62354,0.62354,0.62336,0.6234,125200001.0
2006-05-16 18:56:00,0.62343,0.62345,0.6234,0.6234,89899999.0
2006-05-16 18:57:00,0.62343,0.62345,0.62335,0.6234,69600000.0
2006-05-16 18:58:00,0.62342,0.62352,0.62342,0.62352,163100000.0
2006-05-16 18:59:00,0.62343,0.62359,0.62342,0.62354,205899997.0
2006-05-16 19:00:00,0.62351,0.62351,0.62341,0.62345,121200001.0
2006-05-16 19:01:00,0.62345,0.62345,0.62325,0.62325,27500000.0
2006-05-16 19:02:00,0.6233,0.6233,0.6232,0.6233,52700000.0
2006-05-16 19:03:00,0.62325,0.62337,0.62316,0.62327,144099999.0
2006-05-16 19:04:00,0.62329,0.6238,0.62329,0.62363,194400000.0
2006-05-16 19:05:00,0.62364,0.62382,0.62364,0.62382,113500000.0
2006-05-16 19:06:00,0.62375,0.62379,0.62359,0.62379,187100001.0
2006-05-16 19:07:00,0.62382,0.62382,0.62356,0.62365,225400001.0
2006-05-16 19:08:00,0.62377,0.62382,0.62369,0.6238,122900001.0
2006-05-16 19:09:00,0.62388,0.6239,0.62379,0.62387,108400002.0
2006-05-16 19:10:00,0.62387,0.6239,0.62385,0.62385,99999999.0
2006-05-16 19:11:00,0.62379,0.62394,0.62379,0.62388,79200001.0
2006-05-16 19:12:00,0.62379,0.62389,0.62375,0.62378,113199998.0
2006-05-16 19:13:00,0.62374,0.62393,0.62374,0.62389,94099999.0
2006-05-16 19:14:00,0.62398,0.62411,0.62398,0.62407,76600001.0
2006-05-16 19:15:00,0.62407,0.62408,0.62394,0.62394,130199999.0
2006-05-16 19:16:00,0.62383,0.62402,0.62383,0.62402,56100000.0
2006-05-16 19:17:00,0.6241,0.62441,0.6241,0.62439,121800001.0
2006-05-16 19:18:00,0.62443,0.62446,0.62439,0.62439,70399999.0
2006-05-16 19:19:00,0.62424,0.62439,0.62423,0.62439,105000000.0
2006-05-16 19:20:00,0.62442,0.62464,0.62442,0.62456,75200000.0
2006-05-16 19:21:00,0.62472,0.62486,0.6245,0.6248,175999999.0
2006-05-16 19:22:00,0.62486,0.62518,0.62482,0.62518,93799999.0
2006-05-16 19:23:00,0.62511,0.6252,0.62506,0.6252,77100000.0
2006-05-16 19:24:00,0.62528,0.62529,0.6252,0.6252,98900002.0
2006-05-16 19:25:00,0.62523,0.62523,0.62506,0.62514,87999999.0
2006-05-16 19:26:00,0.62502,0.62513,0.62502,0.62513,34600000.0
2006-05-16 19:27:00,0.62505,0.6251,0.62493,0.62495,145500000.0
2006-05-16 19:28:00,0.62516,0.62516,0.62498,0.625,139299999.0
2006-05-16 19:29:00,0.62496,0.62502,0.62487,0.62496,52500000.0
2006-05-16 19:30:00,0.62503,0.62512,0.62503,0.62512,70099999.0
2006-05-16 19:31:00,0.62516,0.62516,0.62496,0.6251,46800000.0
2006-05-16 19:32:00,0.62514,0.62548,0.62502,0.62538,137500000.0
2006-05-16 19:33:00,0.6255,0.62556,0.62531,0.62546,79700000.0
2006-05-16 19:34:00,0.62563,0.62643,0.62563,0.62612,159900000.0
2006-05-16 19:35:00,0.6261,0.62617,0.62597,0.62614,176300001.0
2006-05-16 19:36:00,0.62612,0.62612,0.6259,0.62603,208100004.0
2006-05-16 19:37:00,0.62608,0.62616,0.62608,0.62608,48900000.0
2006-05-16 19:38:00,0.62612,0.62612,0.62601,0.62601,67599999.0
2006-05-16 19:39:00,0.62601,0.62601,0.62587,0.62589,253499998.0
2006-05-16 19:40:00,0.62596,0.62596,0.62584,0.62585,65800000.0
2006-05-16 19:41:00,0.62589,0.62598,0.62589,0.6259,102000002.0
2006-05-16 19:42:00,0.62587,0.62592,0.62577,0.62577,122200000.0
2006-05-16 19:43:00,0.6258,0.62585,0.62575,0.62577,99499998.0
2006-05-16 19:44:00,0.62589,0.62598,0.62573,0.62587,102799999.0
2006-05-16 19:45:00,0.62591,0.62602,0.62588,0.62589,37400000.0
2006-05-16 19:46:00,0.62595,0.62613,0.62591,0.62608,124099999.0
2006-05-16 19:47:00,0.62607,0.62607,0.62598,0.626,65300001.0
2006-05-16 19:48:00,0.62595,0.62605,0.62595,0.626,118500001.0
2006-05-16 19:49:00,0.62595,0.62599,0.62569,0.62569,92900001.0
2006-05-16 19:50:00,0.62597,0.62605,0.62597,0.62603,110799999.0
2006-05-16 19:51:00,0.62609,0.62611,0.62593,0.62595,162900001.0
2006-05-16 19:52:00,0.62598,0.62603,0.62593,0.62595,120099999.0
2006-05-16 19:53:00,0.62599,0.62603,0.62595,0.62599,104499998.0
2006-05-16 19:54:00,0.626,0.62614,0.626,0.62605,154099997.0
2006-05-16 19:55:00,0.62595,0.62605,0.62595,0.62605,184500001.0
2006-05-16 19:56:00,0.62599,0.62601,0.62584,0.62595,288000002.0
2006-05-16 19:57:00,0.62604,0.62604,0.62588,0.6259,166700001.0
2006-05-16 19:58:00,0.62598,0.62613,0.62598,0.6261,160699999.0
2006-05-16 19:59:00,0.62614,0.62627,0.62608,0.62627,127600001.0
2006-05-16 20:00:00,0.62636,0.62652,0.62632,0.62632,300899997.0
2006-05-16 20:01:00,0.62625,0.6263,0.62614,0.62628,138299999.0
2006-05-16 20:02:00,0.62631,0.62631,0.62615,0.62615,78900000.0
2006-05-16 20:03:00,0.62632,0.62647,0.62632,0.62647,83499998.0
2006-05-16 20:04:00,0.62646,0.62648,0.62626,0.62637,112099999.0
2006-05-16 20:05:00,0.6264,0.6264,0.62622,0.62632,136199999.0
2006-05-16 20:06:00,0.62632,0.62637,0.62622,0.62631,276000000.0
2006-05-16 20:07:00,0.62627,0.62631,0.62616,0.62616,98700001.0
2006-05-16 20:08:00,0.6262,0.62625,0.6262,0.62622,102900002.0
2006-05-16 20:09:00,0.6262,0.6263,0.626,0.6262,137699997.0
2006-05-16 20:10:00,0.62613,0.62627,0.62613,0.62627,155999998.0
2006-05-16 20:11:00,0.62625,0.62627,0.62625,0.62627,56900000.0
2006-05-16 20:12:00,0.62628,0.62628,0.62616,0.6262,103199999.0
2006-05-16 20:13:00,0.62628,0.6263,0.62595,0.6262,85500001.0
2006-05-16 20:14:00,0.62628,0.6263,0.6262,0.6263,149599999.0
2006-05-16 20:15:00,0.6262,0.62625,0.6262,0.62625,107800001.0
2006-05-16 20:16:00,0.62629,0.62649,0.62624,0.62624,312200002.0
2006-05-16 20:17:00,0.62625,0.62644,0.62625,0.62633,211200001.0
2006-05-16 20:18:00,0.62629,0.62638,0.62626,0.62638,83599998.0
2006-05-16 20:19:00,0.62638,0.62638,0.62627,0.62634,89699998.0
2006-05-16 20:20:00,0.62643,0.62643,0.62631,0.62635,123899998.0
2006-05-16 20:21:00,0.62637,0.62645,0.62635,0.6264,66100000.0
2006-05-16 20:22:00,0.6264,0.6264,0.62635,0.6264,127900000.0
2006-05-16 20:23:00,0.6264,0.62649,0.6263,0.62649,83399998.0
2006-05-16 20:24:00,0.62646,0.62646,0.62619,0.62645,140000002.0
2006-05-16 20:25:00,0.62632,0.62634,0.62613,0.62613,162200000.0
2006-05-16 20:26:00,0.62609,0.62618,0.62609,0.62618,60000000.0
2006-05-16 20:27:00,0.62625,0.62633,0.62617,0.6262,71500000.0
2006-05-16 20:28:00,0.62618,0.62622,0.62618,0.62621,45400000.0
2006-05-16 20:29:00,0.62621,0.62628,0.62616,0.62624,173600000.0
2006-05-16 20:30:00,0.62627,0.62638,0.62622,0.62627,270000002.0
2006-05-16 20:31:00,0.62628,0.62628,0.62615,0.62625,179399999.0
2006-05-16 20:32:00,0.62617,0.62637,0.62617,0.62637,110899999.0
2006-05-16 20:33:00,0.62636,0.62644,0.6263,0.6263,228399997.0
2006-05-16 20:34:00,0.62628,0.62628,0.62602,0.62609,103099999.0
2006-05-16 20:35:00,0.62607,0.62612,0.626,0.62603,65500001.0
2006-05-16 20:36:00,0.62602,0.6262,0.62597,0.62605,179699999.0
2006-05-16 20:37:00,0.62611,0.62648,0.62611,0.62628,177399998.0
2006-05-16 20:38:00,0.62631,0.62639,0.6263,0.62639,168800002.0
2006-05-16 20:39:00,0.62636,0.62636,0.6263,0.62635,53900000.0
2006-05-16 20:40:00,0.62626,0.62635,0.62613,0.62625,207100001.0
2006-05-16 20:41:00,0.62617,0.6263,0.62598,0.6263,173500001.0
2006-05-16 20:42:00,0.62633,0.62659,0.62627,0.62659,72599999.0
2006-05-16 20:43:00,0.62666,0.62673,0.62664,0.62669,86800000.0
2006-05-16 20:44:00,0.62665,0.62672,0.62654,0.62669,80000001.0
2006-05-16 20:45:00,0.62667,0.62672,0.62655,0.62669,62500001.0
2006-05-16 20:46:00,0.62694,0.62729,0.62694,0.62719,63800000.0
2006-05-16 20:47:00,0.62727,0.62747,0.62724,0.62742,109199999.0
2006-05-16 20:48:00,0.62728,0.6273,0.62701,0.62701,50700000.0
2006-05-16 20:49:00,0.62716,0.62726,0.62712,0.62723,131300000.0
2006-05-16 20:50:00,0.62727,0.62734,0.62722,0.62725,141399999.0
2006-05-16 20:51:00,0.62725,0.62735,0.62725,0.6273,69900001.0
2006-05-16 20:52:00,0.62727,0.62728,0.62718,0.6272,160200000.0
2006-05-16 20:53:00,0.62733,0.62733,0.62722,0.62725,281999999.0
2006-05-16 20:54:00,0.62722,0.62722,0.62711,0.62719,246000000.0
2006-05-16 20:55:00,0.62709,0.62724,0.62709,0.62724,90900000.0
2006-05-16 20:56:00,0.62723,0.62736,0.62699,0.62721,125900000.0
2006-05-16 20:57:00,0.62707,0.62724,0.62699,0.62714,87300000.0
2006-05-16 20:58:00,0.62714,0.62718,0.627,0.62701,312000001.0
2006-05-16 20:59:00,0.62705,0.62715,0.627,0.62705,178099999.0
2006-05-16 21:00:00,0.62705,0.62708,0.627,0.62705,221200002.0
2006-05-16 21:01:00,0.62695,0.62707,0.62695,0.62707,91600000.0
2006-05-16 21:02:00,0.62705,0.6271,0.62702,0.62705,78100000.0
2006-05-16 21:03:00,0.6271,0.62715,0.627,0.62715,118900001.0
2006-05-16 21:04:00,0.62705,0.6271,0.627,0.627,80200000.0
2006-05-16 21:05:00,0.6271,0.62715,0.627,0.62705,136300002.0
2006-05-16 21:06:00,0.627,0.62715,0.627,0.62705,128499998.0
2006-05-16 21:07:00,0.6271,0.6271,0.62705,0.62705,60600001.0
2006-05-16 21:08:00,0.62705,0.6271,0.62695,0.62705,182200000.0
2006-05-16 21:09:00,0.62705,0.62715,0.627,0.6271,110599999.0
2006-05-16 21:10:00,0.62705,0.6271,0.62705,0.6271,85799999.0
2006-05-16 21:11:00,0.62705,0.62705,0.62705,0.62705,800000.0
2006-05-16 21:12:00,0.627,0.62712,0.627,0.62707,150900002.0
2006-05-16 21:13:00,0.62703,0.62708,0.627,0.62705,107600001.0
2006-05-16 21:14:00,0.6271,0.6271,0.62705,0.62705,106299998.0
2006-05-16 21:15:00,0.62705,0.62715,0.627,0.62705,188499998.0
2006-05-16 21:16:00,0.6271,0.6271,0.62693,0.627,134799998.0
2006-05-16 21:17:00,0.627,0.6271,0.6269,0.6271,118200002.0
2006-05-16 21:18:00,0.6271,0.6271,0.627,0.62707,139400002.0
2006-05-16 21:19:00,0.6271,0.6271,0.627,0.62705,158800001.0
2006-05-16 21:20:00,0.6271,0.62715,0.62695,0.627,190299999.0
2006-05-16 21:21:00,0.6271,0.6271,0.627,0.6271,96599999.0
2006-05-16 21:22:00,0.6271,0.6271,0.627,0.62705,89399999.0
2006-05-16 21:23:00,0.627,0.6271,0.627,0.6271,110200002.0
2006-05-16 21:24:00,0.6271,0.6271,0.627,0.62705,100400000.0
2006-05-16 21:25:00,0.62705,0.6271,0.62705,0.6271,145899999.0
2006-05-16 21:26:00,0.62707,0.6271,0.627,0.6271,128299999.0
2006-05-16 21:27:00,0.62705,0.6271,0.627,0.6271,84699999.0
2006-05-16 21:28:00,0.6271,0.6271,0.62705,0.62705,49400000.0
2006-05-16 21:29:00,0.627,0.6271,0.6269,0.6271,149900001.0
2006-05-16 21:30:00,0.62707,0.62715,0.627,0.6271,161599998.0
2006-05-16 21:31:00,0.6271,0.6271,0.62705,0.62705,14200000.0
2006-05-16 21:32:00,0.62705,0.6271,0.627,0.6271,61700001.0
2006-05-16 21:33:00,0.6271,0.6271,0.62705,0.6271,75699999.0
2006-05-16 21:34:00,0.6271,0.6271,0.62697,0.62705,85400000.0
2006-05-16 21:35:00,0.62705,0.6271,0.62702,0.62705,250099999.0
2006-05-16 21:36:00,0.62705,0.62715,0.62697,0.6271,206899999.0
2006-05-16 21:37:00,0.62707,0.62715,0.62705,0.6271,158600000.0
2006-05-16 21:38:00,0.6271,0.62715,0.62705,0.62707,103500000.0
2006-05-16 21:39:00,0.62705,0.6271,0.62695,0.62707,89499999.0
2006-05-16 21:40:00,0.6271,0.62715,0.62695,0.62713,146299999.0
2006-05-16 21:41:00,0.62705,0.6271,0.627,0.6271,155300001.0
2006-05-16 21:42:00,0.62707,0.6271,0.62705,0.6271,94500000.0
2006-05-16 21:43:00,0.62705,0.62715,0.627,0.627,68199999.0
2006-05-16 21:44:00,0.6271,0.6271,0.6269,0.6269,29100000.0
2006-05-16 21:45:00,0.62705,0.6271,0.62697,0.62705,76299999.0
2006-05-16 21:46:00,0.62703,0.6271,0.62702,0.62702,105700000.0
2006-05-16 21:47:00,0.62705,0.6271,0.62705,0.6271,62600001.0
2006-05-16 21:48:00,0.6271,0.6271,0.6271,0.6271,48600000.0
2006-05-16 21:49:00,0.62705,0.6271,0.62695,0.62703,77900000.0
2006-05-16 21:50:00,0.6271,0.62715,0.627,0.62707,70100000.0
2006-05-16 21:51:00,0.62705,0.6271,0.62702,0.6271,100800001.0
2006-05-16 21:52:00,0.62705,0.6272,0.62702,0.6271,107600000.0
2006-05-16 21:53:00,0.627,0.6271,0.627,0.6271,59299999.0
2006-05-16 21:54:00,0.6271,0.6271,0.627,0.62705,108000000.0
2006-05-16 21:55:00,0.62705,0.6271,0.62703,0.62705,62200000.0
2006-05-16 21:56:00,0.6271,0.6271,0.627,0.627,66000000.0
2006-05-16 21:57:00,0.62705,0.6271,0.62695,0.62707,102800000.0
2006-05-16 21:58:00,0.62705,0.6271,0.62705,0.6271,51600000.0
2006-05-16 21:59:00,0.62705,0.62715,0.62705,0.62705,93100002.0
2006-05-16 22:00:00,0.62705,0.6271,0.627,0.6271,85500000.0
2006-05-16 22:01:00,0.62707,0.6271,0.627,0.62705,91300001.0
2006-05-16 22:02:00,0.6271,0.6271,0.62705,0.62705,75599999.0
2006-05-16 22:03:00,0.6271,0.6271,0.62707,0.62708,81600000.0
2006-05-16 22:04:00,0.62705,0.6271,0.627,0.62705,68700000.0
2006-05-16 22:05:00,0.627,0.62715,0.627,0.62702,129199999.0
2006-05-16 22:06:00,0.6269,0.6272,0.6269,0.62705,102799999.0
2006-05-16 22:07:00,0.62705,0.6271,0.627,0.627,120500000.0
2006-05-16 22:08:00,0.62705,0.6272,0.627,0.6272,51600000.0
2006-05-16 22:09:00,0.62705,0.6271,0.627,0.62707,57399999.0
2006-05-16 22:10:00,0.62705,0.6271,0.627,0.62705,55400000.0
2006-05-16 22:11:00,0.62697,0.6271,0.62697,0.6271,71700000.0
2006-05-16 22:12:00,0.62705,0.6271,0.62697,0.62703,98200000.0
2006-05-16 22:13:00,0.62715,0.62715,0.627,0.62705,168200003.0
2006-05-16 22:14:00,0.6271,0.6271,0.62695,0.62707,97700001.0
2006-05-16 22:15:00,0.62707,0.6271,0.627,0.62705,144999997.0
2006-05-16 22:16:00,0.62703,0.62712,0.62703,0.62705,59100001.0
2006-05-16 22:17:00,0.6271,0.6271,0.627,0.6271,126099998.0
2006-05-16 22:18:00,0.6271,0.6271,0.62695,0.62695,59300000.0
2006-05-16 22:19:00,0.62705,0.62715,0.62695,0.62705,98000001.0
2006-05-16 22:20:00,0.6271,0.6271,0.62705,0.62705,84900001.0
2006-05-16 22:21:00,0.6271,0.6271,0.627,0.6271,94200001.0
2006-05-16 22:22:00,0.62713,0.62713,0.627,0.627,71000000.0
2006-05-16 22:23:00,0.627,0.62715,0.627,0.6271,72000001.0
2006-05-16 22:24:00,0.627,0.6271,0.62697,0.6271,209100002.0
2006-05-16 22:25:00,0.627,0.6271,0.627,0.62705,168500000.0
2006-05-16 22:26:00,0.62705,0.6271,0.62702,0.6271,75700001.0
2006-05-16 22:27:00,0.627,0.62715,0.627,0.62715,69400000.0
2006-05-16 22:28:00,0.62695,0.62707,0.62695,0.62707,78399999.0
2006-05-16 22:29:00,0.62705,0.6271,0.62705,0.62705,70400000.0
2006-05-16 22:30:00,0.6271,0.62715,0.62705,0.6271,169900000.0
2006-05-16 22:31:00,0.6271,0.6271,0.62697,0.62697,90900001.0
2006-05-16 22:32:00,0.6271,0.6271,0.6271,0.6271,28200000.0
2006-05-16 22:33:00,0.62705,0.6271,0.62705,0.6271,75700000.0
2006-05-16 22:34:00,0.62705,0.6271,0.6268,0.62707,108999999.0
2006-05-16 22:35:00,0.62712,0.62712,0.62703,0.62703,103600000.0
2006-05-16 22:36:00,0.62705,0.6271,0.627,0.62705,102000000.0
2006-05-16 22:37:00,0.62705,0.62705,0.627,0.62705,85699997.0
2006-05-16 22:38:00,0.62695,0.62705,0.6268,0.62705,106199998.0
2006-05-16 22:39:00,0.62705,0.6271,0.62705,0.6271,44799999.0
2006-05-16 22:40:00,0.62705,0.6271,0.62695,0.627,162000002.0
2006-05-16 22:41:00,0.62705,0.62705,0.62702,0.62705,51700000.0
2006-05-16 22:42:00,0.62705,0.62713,0.627,0.62713,121300000.0
2006-05-16 22:43:00,0.62705,0.62715,0.6269,0.62705,160399996.0
2006-05-16 22:44:00,0.6271,0.62712,0.62697,0.62697,130400000.0
2006-05-16 22:45:00,0.62705,0.62715,0.627,0.62705,135999997.0
2006-05-16 22:46:00,0.62707,0.6271,0.62685,0.627,217100000.0
2006-05-16 22:47:00,0.627,0.6271,0.627,0.62708,63700000.0
2006-05-16 22:48:00,0.62703,0.62715,0.6269,0.62705,96800001.0
2006-05-16 22:49:00,0.62705,0.62705,0.62705,0.62705,36000000.0
2006-05-16 22:50:00,0.6271,0.6271,0.6268,0.62705,231299999.0
2006-05-16 22:51:00,0.62705,0.6271,0.62697,0.627,210699999.0
2006-05-16 22:52:00,0.62707,0.62707,0.627,0.62705,77999999.0
2006-05-16 22:53:00,0.6271,0.6271,0.627,0.6271,73199999.0
2006-05-16 22:54:00,0.62708,0.6271,0.627,0.627,41600000.0
2006-05-16 22:55:00,0.627,0.62715,0.627,0.627,104700000.0
2006-05-16 22:56:00,0.6271,0.62712,0.627,0.62705,103599999.0
2006-05-16 22:57:00,0.62705,0.6272,0.62702,0.62708,138600000.0
2006-05-16 22:58:00,0.62705,0.62715,0.627,0.62705,85300000.0
2006-05-16 22:59:00,0.6269,0.6271,0.62685,0.62685,199600000.0
2006-05-16 23:00:00,0.6269,0.6271,0.6269,0.62705,109800001.0
2006-05-16 23:01:00,0.62679,0.62706,0.62679,0.62705,88899999.0
2006-05-16 23:02:00,0.6271,0.62716,0.62696,0.6271,168700001.0
2006-05-16 23:03:00,0.62705,0.62708,0.62687,0.62698,112600001.0
2006-05-16 23:04:00,0.627,0.62704,0.6267,0.6267,116799999.0
2006-05-16 23:05:00,0.62683,0.62735,0.62679,0.6272,126599999.0
2006-05-16 23:06:00,0.62685,0.62705,0.62675,0.62705,69700001.0
2006-05-16 23:07:00,0.62717,0.62717,0.62691,0.62702,96400000.0
2006-05-16 23:08:00,0.62718,0.62727,0.62698,0.62708,89400000.0
2006-05-16 23:09:00,0.62714,0.6272,0.62709,0.6272,50700000.0
2006-05-16 23:10:00,0.62708,0.62708,0.62688,0.62697,90199998.0
2006-05-16 23:11:00,0.62714,0.62725,0.62685,0.62688,123300000.0
2006-05-16 23:12:00,0.62679,0.62701,0.62679,0.62686,95300000.0
2006-05-16 23:13:00,0.6268,0.62689,0.62668,0.62678,91000000.0
2006-05-16 23:14:00,0.62656,0.6268,0.62629,0.62629,132700000.0
2006-05-16 23:15:00,0.62637,0.62667,0.62637,0.6266,53699999.0
2006-05-16 23:16:00,0.6269,0.62697,0.62654,0.62656,107900002.0
2006-05-16 23:17:00,0.62677,0.62699,0.62653,0.62666,112800000.0
2006-05-16 23:18:00,0.62693,0.62705,0.62652,0.62667,99500000.0
2006-05-16 23:19:00,0.6267,0.62681,0.62636,0.62649,100500000.0
2006-05-16 23:20:00,0.6264,0.6264,0.62589,0.62608,122499998.0
2006-05-16 23:21:00,0.62596,0.62639,0.62587,0.62618,154700001.0
2006-05-16 23:22:00,0.62617,0.62617,0.62592,0.62617,74000001.0
2006-05-16 23:23:00,0.626,0.62615,0.62571,0.62577,98100000.0
2006-05-16 23:24:00,0.62589,0.62598,0.62566,0.62587,51800000.0
2006-05-16 23:25:00,0.62582,0.62596,0.62563,0.62596,105200000.0
2006-05-16 23:26:00,0.62575,0.62595,0.62563,0.6259,82100000.0
2006-05-16 23:27:00,0.62533,0.62599,0.62528,0.62561,97600000.0
2006-05-16 23:28:00,0.62569,0.62603,0.62569,0.62588,94900002.0
2006-05-16 23:29:00,0.62573,0.62639,0.62557,0.6261,111499999.0
2006-05-16 23:30:00,0.62601,0.62612,0.62562,0.62566,106299997.0
2006-05-16 23:31:00,0.62572,0.62574,0.62538,0.62554,86100000.0
2006-05-16 23:32:00,0.62536,0.62566,0.62536,0.62553,112400000.0
2006-05-16 23:33:00,0.62547,0.62571,0.62528,0.62567,102099999.0
2006-05-16 23:34:00,0.62572,0.62572,0.62553,0.62567,48000000.0
2006-05-16 23:35:00,0.62581,0.62598,0.6257,0.62593,80700000.0
2006-05-16 23:36:00,0.62586,0.62619,0.62586,0.62616,106199999.0
2006-05-16 23:37:00,0.62617,0.62617,0.62587,0.62587,62199998.0
2006-05-16 23:38:00,0.62584,0.62616,0.62584,0.62605,129399998.0
2006-05-16 23:39:00,0.62591,0.62607,0.62589,0.62589,77899998.0
2006-05-16 23:40:00,0.6259,0.62605,0.62564,0.62574,105300000.0
2006-05-16 23:41:00,0.62546,0.62591,0.62545,0.62585,153199997.0
2006-05-16 23:42:00,0.62561,0.62579,0.6255,0.62572,93600000.0
2006-05-16 23:43:00,0.62558,0.62588,0.62552,0.62588,81199999.0
2006-05-16 23:44:00,0.62578,0.62619,0.62578,0.62591,93499999.0
2006-05-16 23:45:00,0.62603,0.62603,0.62588,0.62596,109099999.0
2006-05-16 23:46:00,0.62689,0.62689,0.62587,0.62587,105299999.0
2006-05-16 23:47:00,0.62572,0.62572,0.62559,0.62559,32399999.0
2006-05-16 23:48:00,0.62556,0.62562,0.62552,0.62553,62100000.0
2006-05-16 23:49:00,0.62565,0.62565,0.62555,0.6256,72000000.0
2006-05-16 23:50:00,0.62555,0.62565,0.62555,0.62565,19300000.0
2006-05-16 23:51:00,0.6256,0.62572,0.62558,0.62572,77900000.0
2006-05-16 23:52:00,0.62565,0.6258,0.62565,0.62572,59100000.0
2006-05-16 23:53:00,0.62568,0.62578,0.62566,0.62576,57000000.0
2006-05-16 23:54:00,0.62575,0.62581,0.6256,0.62581,74899999.0
2006-05-16 23:55:00,0.62585,0.62585,0.62577,0.62577,92400000.0
2006-05-16 23:56:00,0.62587,0.62591,0.62581,0.62587,124400000.0
2006-05-16 23:57:00,0.62588,0.62589,0.62586,0.62589,87100001.0
2006-05-16 23:58:00,0.62585,0.62585,0.62567,0.62567,92000000.0
2006-05-16 23:59:00,0.62575,0.62585,0.62575,0.62575,94499998.0
2006-05-17 00:00:00,0.62585,0.62585,0.6258,0.6258,74300000.0
2006-05-17 00:01:00,0.6258,0.62585,0.62575,0.62575,86999999.0
2006-05-17 00:02:00,0.6258,0.6259,0.62577,0.6258,92799999.0
2006-05-17 00:03:00,0.62573,0.62586,0.62559,0.62586,136099999.0
2006-05-17 00:04:00,0.62588,0.62588,0.62567,0.62568,96799999.0
2006-05-17 00:05:00,0.62577,0.62582,0.62573,0.62573,73900002.0
2006-05-17 00:06:00,0.6258,0.62585,0.6258,0.62585,39499999.0
2006-05-17 00:07:00,0.6258,0.62585,0.6258,0.6258,80400000.0
2006-05-17 00:08:00,0.62585,0.62585,0.62575,0.62575,95400000.0
2006-05-17 00:09:00,0.6258,0.62585,0.62575,0.62585,53100000.0
2006-05-17 00:10:00,0.62572,0.62589,0.62572,0.62585,120000001.0
2006-05-17 00:11:00,0.6258,0.62585,0.62573,0.6258,115099996.0
2006-05-17 00:12:00,0.62585,0.62585,0.6258,0.62582,51800000.0
2006-05-17 00:13:00,0.62585,0.6259,0.62577,0.6259,119500002.0
2006-05-17 00:14:00,0.6258,0.62585,0.62565,0.62585,42700000.0
2006-05-17 00:15:00,0.62582,0.62585,0.62582,0.62585,45700000.0
2006-05-17 00:16:00,0.62585,0.62585,0.62575,0.6258,82900000.0
2006-05-17 00:17:00,0.6258,0.6259,0.62575,0.62585,88600000.0
2006-05-17 00:18:00,0.62585,0.62585,0.6257,0.6258,70900001.0
2006-05-17 00:19:00,0.62585,0.6259,0.6258,0.6259,53300000.0
2006-05-17 00:20:00,0.6258,0.62585,0.6258,0.62582,73299999.0
2006-05-17 00:21:00,0.62575,0.62585,0.62575,0.62585,101399998.0
2006-05-17 00:22:00,0.6258,0.62596,0.6258,0.62596,37400000.0
2006-05-17 00:23:00,0.62603,0.62603,0.62595,0.62595,40600000.0
2006-05-17 00:24:00,0.62608,0.6261,0.62602,0.6261,59900001.0
2006-05-17 00:25:00,0.6261,0.6261,0.62588,0.62593,131299998.0
2006-05-17 00:26:00,0.62603,0.62608,0.62603,0.62608,20800000.0
2006-05-17 00:27:00,0.6261,0.62614,0.62606,0.6261,48100000.0
2006-05-17 00:28:00,0.62597,0.6261,0.62597,0.6261,120099998.0
2006-05-17 00:29:00,0.62605,0.62605,0.62602,0.62605,35899999.0
2006-05-17 00:30:00,0.62608,0.62608,0.62562,0.62562,41300000.0
2006-05-17 00:31:00,0.62587,0.62597,0.62587,0.6259,83800001.0
2006-05-17 00:32:00,0.62592,0.62593,0.62588,0.6259,64500000.0
2006-05-17 00:33:00,0.62592,0.62592,0.62571,0.62573,115400001.0
2006-05-17 00:34:00,0.62583,0.626,0.62583,0.62598,66599999.0
2006-05-17 00:35:00,0.6259,0.626,0.6258,0.6259,74500002.0
2006-05-17 00:36:00,0.62591,0.62591,0.62575,0.62575,77200000.0
2006-05-17 00:37:00,0.62595,0.62595,0.62583,0.62592,116299999.0
2006-05-17 00:38:00,0.62595,0.62595,0.62585,0.62595,60699999.0
2006-05-17 00:39:00,0.62595,0.62595,0.62585,0.62595,83300000.0
2006-05-17 00:40:00,0.62592,0.62598,0.62591,0.62593,87700001.0
2006-05-17 00:41:00,0.62595,0.62595,0.62575,0.6259,61500000.0
2006-05-17 00:42:00,0.62587,0.62595,0.62587,0.6259,84500001.0
2006-05-17 00:43:00,0.6259,0.6259,0.62558,0.62558,73800000.0
2006-05-17 00:44:00,0.62563,0.62572,0.62559,0.62563,59000000.0
2006-05-17 00:45:00,0.62546,0.62546,0.6251,0.62519,68300000.0
2006-05-17 00:46:00,0.62527,0.62538,0.62527,0.62538,46300000.0
2006-05-17 00:47:00,0.62545,0.6257,0.62542,0.6257,109099999.0
2006-05-17 00:48:00,0.62575,0.6258,0.6257,0.62575,105299998.0
2006-05-17 00:49:00,0.62575,0.62582,0.62572,0.62578,65299999.0
2006-05-17 00:50:00,0.62565,0.62565,0.6255,0.62565,66999999.0
2006-05-17 00:51:00,0.6256,0.6256,0.6256,0.6256,4800000.0
2006-05-17 00:52:00,0.6256,0.62568,0.62555,0.62563,54600001.0
2006-05-17 00:53:00,0.62556,0.62556,0.62509,0.62516,99700000.0
2006-05-17 00:54:00,0.62511,0.62524,0.62509,0.62523,133400002.0
2006-05-17 00:55:00,0.62521,0.62521,0.6251,0.62517,54999999.0
2006-05-17 00:56:00,0.62519,0.62519,0.62504,0.62504,45600001.0
2006-05-17 00:57:00,0.62502,0.62524,0.62502,0.62523,62299999.0
2006-05-17 00:58:00,0.62525,0.62534,0.62521,0.62534,131499999.0
2006-05-17 00:59:00,0.62528,0.62535,0.62525,0.6253,99199999.0
2006-05-17 01:00:00,0.62533,0.62544,0.62531,0.62541,86000000.0
2006-05-17 01:01:00,0.62535,0.62545,0.62535,0.62545,29499999.0
2006-05-17 01:02:00,0.6254,0.6254,0.62535,0.62535,42900000.0
2006-05-17 01:03:00,0.62543,0.62557,0.62543,0.62547,59599998.0
2006-05-17 01:04:00,0.62543,0.62565,0.62543,0.62548,99699999.0
2006-05-17 01:05:00,0.62535,0.6256,0.62534,0.62559,118700000.0
2006-05-17 01:06:00,0.62555,0.62569,0.62549,0.62569,89599999.0
2006-05-17 01:07:00,0.62575,0.62575,0.6257,0.62575,31000000.0
2006-05-17 01:08:00,0.62563,0.62564,0.62563,0.62564,31200001.0
2006-05-17 01:09:00,0.62575,0.62589,0.62575,0.62589,66300000.0
2006-05-17 01:10:00,0.62587,0.6259,0.62587,0.6259,70100000.0
2006-05-17 01:11:00,0.62586,0.62596,0.62557,0.62557,79200000.0
2006-05-17 01:12:00,0.62558,0.6257,0.62555,0.6256,113199999.0
2006-05-17 01:13:00,0.62567,0.62567,0.6256,0.62565,89300000.0
2006-05-17 01:14:00,0.62555,0.62565,0.62555,0.62557,47700000.0
2006-05-17 01:15:00,0.62568,0.62573,0.62568,0.62573,46200002.0
2006-05-17 01:16:00,0.6257,0.62575,0.6257,0.62573,52699999.0
2006-05-17 01:17:00,0.62575,0.62575,0.62575,0.62575,27900001.0
2006-05-17 01:18:00,0.62573,0.62575,0.6256,0.62573,142300002.0
2006-05-17 01:19:00,0.62573,0.62607,0.62573,0.62598,54900001.0
2006-05-17 01:20:00,0.62602,0.62608,0.626,0.62608,34200000.0
2006-05-17 01:21:00,0.62605,0.62615,0.62605,0.62615,60500000.0
2006-05-17 01:22:00,0.62603,0.6261,0.62603,0.6261,46100000.0
2006-05-17 01:23:00,0.62608,0.62626,0.62605,0.62607,85299999.0
2006-05-17 01:24:00,0.62617,0.62642,0.62617,0.62642,102800002.0
2006-05-17 01:25:00,0.62634,0.62668,0.6263,0.6266,91200000.0
2006-05-17 01:26:00,0.62659,0.62667,0.62646,0.62658,72200000.0
2006-05-17 01:27:00,0.62659,0.62684,0.62659,0.6268,107199998.0
2006-05-17 01:28:00,0.62668,0.62677,0.62663,0.62668,125000000.0
2006-05-17 01:29:00,0.62671,0.62671,0.62671,0.62671,5600000.0
2006-05-17 01:30:00,0.62685,0.62685,0.62675,0.62675,43000000.0
2006-05-17 01:31:00,0.6268,0.62685,0.62675,0.62685,137499997.0
2006-05-17 01:32:00,0.6268,0.62685,0.6268,0.62685,99900000.0
2006-05-17 01:33:00,0.62679,0.62682,0.62668,0.62671,56700001.0
2006-05-17 01:34:00,0.62677,0.62681,0.62658,0.62665,99700001.0
2006-05-17 01:35:00,0.62665,0.62672,0.62663,0.62667,101900002.0
2006-05-17 01:36:00,0.62672,0.62672,0.62655,0.62655,65600000.0
2006-05-17 01:37:00,0.62666,0.6269,0.62666,0.62687,101399998.0
2006-05-17 01:38:00,0.62689,0.62689,0.62678,0.62678,23500000.0
2006-05-17 01:39:00,0.62674,0.62684,0.62667,0.62684,118000000.0
2006-05-17 01:40:00,0.62688,0.62689,0.62673,0.62673,147300001.0
2006-05-17 01:41:00,0.62687,0.6269,0.62675,0.62677,32600000.0
2006-05-17 01:42:00,0.62681,0.6269,0.62673,0.62676,115899999.0
2006-05-17 01:43:00,0.62681,0.62681,0.62671,0.62671,103499999.0
2006-05-17 01:44:00,0.62671,0.62671,0.62655,0.6267,66900001.0
2006-05-17 01:45:00,0.62676,0.62682,0.62669,0.62677,94499999.0
2006-05-17 01:46:00,0.62672,0.62686,0.6266,0.6266,100299999.0
2006-05-17 01:47:00,0.6266,0.6266,0.6264,0.6264,58000000.0
2006-05-17 01:48:00,0.62645,0.6265,0.6264,0.62645,58300000.0
2006-05-17 01:49:00,0.62647,0.6265,0.6264,0.62645,76599999.0
2006-05-17 01:50:00,0.6265,0.62652,0.6263,0.62643,25900000.0
2006-05-17 01:51:00,0.62645,0.6265,0.62645,0.6265,52299998.0
2006-05-17 01:52:00,0.62645,0.6265,0.62645,0.6265,64700000.0
2006-05-17 01:53:00,0.62657,0.62667,0.62652,0.62655,90699998.0
2006-05-17 01:54:00,0.62651,0.62659,0.62646,0.62659,82399999.0
2006-05-17 01:55:00,0.62649,0.62649,0.62631,0.6264,75899999.0
2006-05-17 01:56:00,0.62645,0.62645,0.62635,0.6264,37200000.0
2006-05-17 01:57:00,0.62635,0.6265,0.62635,0.6264,42300000.0
2006-05-17 01:58:00,0.62635,0.62647,0.62635,0.62647,70600001.0
2006-05-17 01:59:00,0.6264,0.62645,0.62635,0.62637,77400001.0
2006-05-17 02:00:00,0.62643,0.62645,0.62638,0.6264,47200000.0
2006-05-17 02:01:00,0.62647,0.62654,0.62644,0.62654,71000000.0
2006-05-17 02:02:00,0.62653,0.62655,0.6264,0.6264,135499999.0
2006-05-17 02:03:00,0.62624,0.62641,0.62622,0.62622,80800001.0
2006-05-17 02:04:00,0.62616,0.62617,0.62606,0.62606,62999998.0
2006-05-17 02:05:00,0.62603,0.62605,0.62595,0.62605,42300000.0
2006-05-17 02:06:00,0.62547,0.62547,0.62509,0.62525,67999999.0
2006-05-17 02:07:00,0.62525,0.6253,0.62525,0.6253,26300000.0
2006-05-17 02:08:00,0.62518,0.62537,0.62518,0.62537,72599999.0
2006-05-17 02:09:00,0.62547,0.62547,0.62541,0.62544,49600000.0
2006-05-17 02:10:00,0.62552,0.6256,0.62546,0.6256,68599999.0
2006-05-17 02:11:00,0.62556,0.62556,0.62542,0.62545,68900001.0
2006-05-17 02:12:00,0.6253,0.62538,0.6253,0.62538,20699999.0
2006-05-17 02:13:00,0.62524,0.62536,0.62523,0.62529,96399999.0
2006-05-17 02:14:00,0.62532,0.62548,0.62532,0.62542,94099999.0
2006-05-17 02:15:00,0.6254,0.62555,0.6254,0.62543,80400001.0
2006-05-17 02:16:00,0.62538,0.62553,0.62538,0.62546,82800000.0
2006-05-17 02:17:00,0.62544,0.62552,0.62539,0.62552,97200001.0
2006-05-17 02:18:00,0.6254,0.62569,0.6254,0.62567,49800000.0
2006-05-17 02:19:00,0.62571,0.62581,0.62551,0.62551,54300000.0
2006-05-17 02:20:00,0.62554,0.62554,0.6254,0.62547,78200000.0
2006-05-17 02:21:00,0.62552,0.62562,0.62551,0.62562,96200000.0
2006-05-17 02:22:00,0.62567,0.62572,0.62561,0.62572,108100000.0
2006-05-17 02:23:00,0.6256,0.62582,0.6256,0.62572,97400000.0
2006-05-17 02:24:00,0.62577,0.62583,0.62569,0.62576,122300000.0
2006-05-17 02:25:00,0.62583,0.62591,0.62571,0.6258,83399999.0
2006-05-17 02:26:00,0.62585,0.6259,0.62575,0.62575,45900000.0
2006-05-17 02:27:00,0.62578,0.62585,0.62563,0.62585,46599999.0
2006-05-17 02:28:00,0.62575,0.62585,0.62575,0.62583,66200000.0
2006-05-17 02:29:00,0.62575,0.62575,0.62547,0.62552,78100000.0
2006-05-17 02:30:00,0.62561,0.62564,0.62555,0.62564,55800000.0
2006-05-17 02:31:00,0.62562,0.62568,0.62548,0.62568,73400000.0
2006-05-17 02:32:00,0.6256,0.62567,0.6256,0.62563,50300000.0
2006-05-17 02:33:00,0.62565,0.62575,0.62565,0.62575,67500003.0
2006-05-17 02:34:00,0.6257,0.62583,0.62562,0.62575,92799999.0
2006-05-17 02:35:00,0.6257,0.6258,0.6257,0.6257,78800000.0
2006-05-17 02:36:00,0.62572,0.6258,0.62565,0.62565,111899999.0
2006-05-17 02:37:00,0.62575,0.62575,0.6257,0.6257,53400000.0
2006-05-17 02:38:00,0.62572,0.62572,0.62561,0.62561,84400003.0
2006-05-17 02:39:00,0.6256,0.62575,0.6256,0.62565,28500000.0
2006-05-17 02:40:00,0.6256,0.6257,0.62555,0.62565,96499999.0
2006-05-17 02:41:00,0.62561,0.62561,0.62544,0.62553,77999999.0
2006-05-17 02:42:00,0.62551,0.62569,0.62551,0.62558,108200001.0
2006-05-17 02:43:00,0.62559,0.62574,0.62559,0.62574,26300000.0
2006-05-17 02:44:00,0.62571,0.62584,0.62571,0.62575,107600000.0
2006-05-17 02:45:00,0.62575,0.6258,0.6257,0.6258,39800000.0
2006-05-17 02:46:00,0.62571,0.62589,0.62571,0.62581,43700000.0
2006-05-17 02:47:00,0.62595,0.62597,0.62583,0.62593,72600000.0
2006-05-17 02:48:00,0.626,0.626,0.62595,0.62595,36200000.0
2006-05-17 02:49:00,0.62602,0.62614,0.62602,0.62611,83500003.0
2006-05-17 02:50:00,0.62622,0.62625,0.62622,0.62625,64600000.0
2006-05-17 02:51:00,0.62631,0.6264,0.62625,0.6263,115599999.0
2006-05-17 02:52:00,0.62634,0.62643,0.62633,0.62637,138499998.0
2006-05-17 02:53:00,0.62636,0.62648,0.62636,0.62641,98099999.0
2006-05-17 02:54:00,0.62646,0.62664,0.62646,0.62664,18400000.0
2006-05-17 02:55:00,0.62677,0.6269,0.62677,0.62682,32500000.0
2006-05-17 02:56:00,0.62689,0.62696,0.62675,0.62675,102699999.0
2006-05-17 02:57:00,0.62668,0.62682,0.62668,0.62682,77900002.0
2006-05-17 02:58:00,0.62684,0.62692,0.62678,0.62682,92999998.0
2006-05-17 02:59:00,0.62685,0.62686,0.62671,0.62671,135999998.0
2006-05-17 03:00:00,0.62671,0.62678,0.62671,0.62675,63800000.0
2006-05-17 03:01:00,0.62675,0.62683,0.62666,0.62683,114300000.0
2006-05-17 03:02:00,0.62676,0.62688,0.62676,0.62682,55500000.0
2006-05-17 03:03:00,0.62682,0.62686,0.6267,0.6267,111400000.0
2006-05-17 03:04:00,0.62681,0.62686,0.62681,0.62685,99599999.0
2006-05-17 03:05:00,0.62679,0.62706,0.62678,0.62706,109399999.0
2006-05-17 03:06:00,0.627,0.62704,0.62698,0.62698,29900000.0
2006-05-17 03:07:00,0.62693,0.62698,0.62683,0.62698,72000000.0
2006-05-17 03:08:00,0.62688,0.62706,0.62683,0.62683,132700000.0
2006-05-17 03:09:00,0.62687,0.62688,0.62687,0.62688,35800001.0
2006-05-17 03:10:00,0.62688,0.62696,0.62683,0.62683,85300001.0
2006-05-17 03:11:00,0.62685,0.62694,0.62685,0.62689,73300001.0
2006-05-17 03:12:00,0.62698,0.62703,0.62681,0.62688,88299999.0
2006-05-17 03:13:00,0.62686,0.62687,0.62686,0.62687,14900000.0
2006-05-17 03:14:00,0.6269,0.62691,0.62688,0.62691,24100000.0
2006-05-17 03:15:00,0.62693,0.62698,0.6269,0.6269,52400000.0
2006-05-17 03:16:00,0.62698,0.62706,0.62696,0.62698,57000001.0
2006-05-17 03:17:00,0.62692,0.62698,0.62681,0.62681,77900000.0
2006-05-17 03:18:00,0.62681,0.62682,0.62674,0.62676,83999998.0
2006-05-17 03:19:00,0.6266,0.62683,0.6266,0.6267,95899998.0
2006-05-17 03:20:00,0.62675,0.6268,0.62668,0.62675,99600000.0
2006-05-17 03:21:00,0.62673,0.62677,0.62673,0.62677,39199998.0
2006-05-17 03:22:00,0.62665,0.6267,0.62659,0.6267,116800000.0
2006-05-17 03:23:00,0.62665,0.62671,0.62665,0.62668,73299999.0
2006-05-17 03:24:00,0.62674,0.62674,0.62667,0.62672,55800000.0
2006-05-17 03:25:00,0.6267,0.6267,0.6266,0.6267,48799999.0
2006-05-17 03:26:00,0.6267,0.62675,0.6266,0.6266,78000001.0
2006-05-17 03:27:00,0.62672,0.62672,0.6266,0.6267,50100000.0
2006-05-17 03:28:00,0.62663,0.62663,0.62654,0.62654,115800000.0
2006-05-17 03:29:00,0.6266,0.62667,0.6266,0.62667,27900000.0
2006-05-17 03:30:00,0.62662,0.62662,0.62646,0.62646,54500001.0
2006-05-17 03:31:00,0.6265,0.62666,0.62646,0.62666,105000000.0
2006-05-17 03:32:00,0.62667,0.62678,0.6266,0.62678,53400000.0
2006-05-17 03:33:00,0.6268,0.6268,0.6267,0.6267,105499999.0
2006-05-17 03:34:00,0.62669,0.62677,0.62669,0.62671,59800000.0
2006-05-17 03:35:00,0.6268,0.6268,0.6267,0.62675,97000000.0
2006-05-17 03:36:00,0.62661,0.62666,0.62657,0.62657,49500000.0
2006-05-17 03:37:00,0.6266,0.6266,0.6265,0.62652,101400002.0
2006-05-17 03:38:00,0.62655,0.6266,0.62655,0.6266,49399999.0
2006-05-17 03:39:00,0.62664,0.62666,0.6266,0.62665,40800000.0
2006-05-17 03:40:00,0.62658,0.62664,0.62658,0.62664,115100002.0
2006-05-17 03:41:00,0.62655,0.62668,0.62654,0.62663,79900000.0
2006-05-17 03:42:00,0.6265,0.62661,0.6265,0.62661,98400001.0
2006-05-17 03:43:00,0.6264,0.62643,0.6264,0.6264,35200000.0
2006-05-17 03:44:00,0.62643,0.62643,0.62628,0.62632,54100001.0
2006-05-17 03:45:00,0.62643,0.62643,0.62632,0.62632,9500000.0
2006-05-17 03:46:00,0.62631,0.62638,0.62609,0.62638,110299999.0
2006-05-17 03:47:00,0.62643,0.62654,0.62643,0.62647,39000000.0
2006-05-17 03:48:00,0.62641,0.62651,0.62636,0.62647,125199999.0
2006-05-17 03:49:00,0.62639,0.62658,0.62639,0.62657,102600001.0
2006-05-17 03:50:00,0.62655,0.6268,0.62655,0.6268,44600000.0
2006-05-17 03:51:00,0.62691,0.62697,0.62687,0.62693,80199999.0
2006-05-17 03:52:00,0.62699,0.62699,0.62692,0.62696,66800000.0
2006-05-17 03:53:00,0.62689,0.62694,0.62689,0.62693,71200000.0
2006-05-17 03:54:00,0.6269,0.6271,0.6269,0.6271,72100001.0
2006-05-17 03:55:00,0.62695,0.62706,0.62689,0.62706,134600001.0
2006-05-17 03:56:00,0.62695,0.627,0.62695,0.62695,130499999.0
2006-05-17 03:57:00,0.62689,0.62712,0.62689,0.62712,72199996.0
2006-05-17 03:58:00,0.62714,0.62721,0.62705,0.62721,111499998.0
2006-05-17 03:59:00,0.62723,0.62727,0.62714,0.62714,62800001.0
2006-05-17 04:00:00,0.62703,0.62707,0.62703,0.62706,54200000.0
2006-05-17 04:01:00,0.62703,0.62713,0.62697,0.62697,52500000.0
2006-05-17 04:02:00,0.62693,0.62693,0.62674,0.62679,81900000.0
2006-05-17 04:03:00,0.6268,0.62682,0.6267,0.6267,152199999.0
2006-05-17 04:04:00,0.62672,0.62673,0.62667,0.62669,105100003.0
2006-05-17 04:05:00,0.62675,0.62675,0.62664,0.62668,71700000.0
2006-05-17 04:06:00,0.62671,0.62682,0.62662,0.62682,171799999.0
2006-05-17 04:07:00,0.62686,0.62686,0.62672,0.6268,108400001.0
2006-05-17 04:08:00,0.62694,0.62694,0.62671,0.62671,71100001.0
2006-05-17 04:09:00,0.62672,0.62673,0.62672,0.62673,26300000.0
2006-05-17 04:10:00,0.62663,0.62682,0.62663,0.62674,78100001.0
2006-05-17 04:11:00,0.62686,0.62686,0.62676,0.62676,87300000.0
2006-05-17 04:12:00,0.6267,0.62673,0.62664,0.62673,113499999.0
2006-05-17 04:13:00,0.62672,0.62672,0.62654,0.62654,102500000.0
2006-05-17 04:14:00,0.62658,0.6266,0.62645,0.62645,76899998.0
2006-05-17 04:15:00,0.62651,0.6266,0.62643,0.62643,161700001.0
2006-05-17 04:16:00,0.62627,0.62632,0.62624,0.62625,133899999.0
2006-05-17 04:17:00,0.62625,0.62625,0.62597,0.62608,124799999.0
2006-05-17 04:18:00,0.62621,0.62621,0.62597,0.62597,57300000.0
2006-05-17 04:19:00,0.62587,0.62587,0.62571,0.62579,84499999.0
2006-05-17 04:20:00,0.62573,0.62573,0.62556,0.62571,82400000.0
2006-05-17 04:21:00,0.62578,0.62578,0.62553,0.62558,133699999.0
2006-05-17 04:22:00,0.62563,0.62587,0.62563,0.62571,138100000.0
2006-05-17 04:23:00,0.62576,0.62582,0.62552,0.62572,141199999.0
2006-05-17 04:24:00,0.62575,0.62581,0.62574,0.62575,85800000.0
2006-05-17 04:25:00,0.62587,0.62597,0.62567,0.62583,87600001.0
2006-05-17 04:26:00,0.62588,0.62598,0.62588,0.62598,46200000.0
2006-05-17 04:27:00,0.62607,0.62607,0.62594,0.62597,46300000.0
2006-05-17 04:28:00,0.62605,0.62605,0.6259,0.626,89700000.0
2006-05-17 04:29:00,0.62609,0.62613,0.62609,0.62613,28699999.0
2006-05-17 04:30:00,0.62619,0.62634,0.62619,0.62622,98499998.0
2006-05-17 04:31:00,0.62614,0.62633,0.62614,0.62623,102799999.0
2006-05-17 04:32:00,0.62622,0.62652,0.62622,0.62652,104900003.0
2006-05-17 04:33:00,0.62654,0.62664,0.62652,0.62652,117499999.0
2006-05-17 04:34:00,0.62655,0.62655,0.6265,0.6265,4800000.0
2006-05-17 04:35:00,0.62645,0.62657,0.62633,0.62645,82900000.0
2006-05-17 04:36:00,0.62622,0.62631,0.62599,0.62609,80400000.0
2006-05-17 04:37:00,0.62609,0.62613,0.62606,0.62613,108399999.0
2006-05-17 04:38:00,0.62615,0.62615,0.62598,0.6261,114799997.0
2006-05-17 04:39:00,0.6261,0.62615,0.62605,0.6261,51500000.0
2006-05-17 04:40:00,0.6261,0.6261,0.62605,0.62605,126100003.0
2006-05-17 04:41:00,0.6261,0.6261,0.626,0.62605,43100000.0
2006-05-17 04:42:00,0.6261,0.6261,0.626,0.62608,115699998.0
2006-05-17 04:43:00,0.62604,0.62618,0.62596,0.62599,48400000.0
2006-05-17 04:44:00,0.62592,0.62599,0.62585,0.62585,48100000.0
2006-05-17 04:45:00,0.62587,0.62595,0.62587,0.62595,43400000.0
2006-05-17 04:46:00,0.62598,0.62609,0.62596,0.62596,188499999.0
2006-05-17 04:47:00,0.62599,0.62602,0.62595,0.62595,80400001.0
2006-05-17 04:48:00,0.62594,0.62603,0.62592,0.62603,98800000.0
2006-05-17 04:49:00,0.62607,0.62613,0.62598,0.62605,120500001.0
2006-05-17 04:50:00,0.62611,0.62611,0.62602,0.62606,86900001.0
2006-05-17 04:51:00,0.62602,0.62602,0.6259,0.6259,80799999.0
2006-05-17 04:52:00,0.62595,0.626,0.62595,0.626,38199999.0
2006-05-17 04:53:00,0.6259,0.62604,0.6259,0.62604,96900000.0
2006-05-17 04:54:00,0.626,0.62602,0.62595,0.62602,88400000.0
2006-05-17 04:55:00,0.62603,0.62603,0.62595,0.62597,89099999.0
2006-05-17 04:56:00,0.6259,0.626,0.6259,0.626,71500000.0
2006-05-17 04:57:00,0.626,0.626,0.62575,0.62595,95699999.0
2006-05-17 04:58:00,0.62588,0.62601,0.62588,0.62593,85800000.0
2006-05-17 04:59:00,0.62605,0.62615,0.62593,0.62605,79000000.0
2006-05-17 05:00:00,0.62606,0.62607,0.62594,0.62597,71699997.0
2006-05-17 05:01:00,0.62589,0.62601,0.62581,0.62601,56899999.0
2006-05-17 05:02:00,0.62611,0.62611,0.62606,0.62606,17599999.0
2006-05-17 05:03:00,0.62619,0.62623,0.6261,0.62612,88600000.0
2006-05-17 05:04:00,0.62619,0.62624,0.62603,0.62607,135899999.0
2006-05-17 05:05:00,0.62611,0.62631,0.62611,0.62623,121999997.0
2006-05-17 05:06:00,0.62633,0.6264,0.62625,0.6263,99300000.0
2006-05-17 05:07:00,0.62636,0.62649,0.62633,0.62642,70499999.0
2006-05-17 05:08:00,0.6264,0.62656,0.6264,0.62647,101399999.0
2006-05-17 05:09:00,0.62655,0.62659,0.62648,0.62659,42300000.0
2006-05-17 05:10:00,0.62661,0.62679,0.62658,0.62668,98100000.0
2006-05-17 05:11:00,0.62675,0.62682,0.6267,0.6268,113299998.0
2006-05-17 05:12:00,0.62675,0.62685,0.62675,0.62675,58299999.0
2006-05-17 05:13:00,0.62676,0.62683,0.62665,0.62678,89999998.0
2006-05-17 05:14:00,0.6268,0.62685,0.62675,0.62685,108499998.0
2006-05-17 05:15:00,0.6268,0.6268,0.62675,0.62675,65899999.0
2006-05-17 05:16:00,0.62675,0.62685,0.62675,0.6268,89200001.0
2006-05-17 05:17:00,0.62685,0.62685,0.62675,0.62685,80599999.0
2006-05-17 05:18:00,0.62682,0.62685,0.62665,0.62685,44400000.0
2006-05-17 05:19:00,0.6268,0.6269,0.62675,0.6269,69600001.0
2006-05-17 05:20:00,0.62677,0.62687,0.62675,0.62687,93400001.0
2006-05-17 05:21:00,0.62687,0.62687,0.62667,0.62683,37100000.0
2006-05-17 05:22:00,0.62678,0.62685,0.62675,0.62685,59299998.0
2006-05-17 05:23:00,0.62675,0.62675,0.62668,0.62668,35000001.0
2006-05-17 05:24:00,0.6268,0.6268,0.6267,0.62675,68500000.0
2006-05-17 05:25:00,0.62665,0.6268,0.62665,0.6268,143999999.0
2006-05-17 05:26:00,0.62675,0.62678,0.6267,0.62678,90200000.0
2006-05-17 05:27:00,0.62678,0.62678,0.6266,0.62675,73100000.0
2006-05-17 05:28:00,0.62683,0.62698,0.62678,0.62698,73700002.0
2006-05-17 05:29:00,0.62701,0.62709,0.62701,0.62709,40400000.0
2006-05-17 05:30:00,0.6269,0.6269,0.62685,0.62685,59700000.0
2006-05-17 05:31:00,0.62686,0.62695,0.62679,0.62695,41000000.0
2006-05-17 05:32:00,0.62693,0.62732,0.6269,0.62732,41100000.0
2006-05-17 05:33:00,0.62748,0.62748,0.62737,0.62738,33700000.0
2006-05-17 05:34:00,0.62756,0.62787,0.62756,0.62787,66100000.0
2006-05-17 05:35:00,0.62788,0.62788,0.62779,0.6278,156400000.0
2006-05-17 05:36:00,0.6279,0.6279,0.62739,0.6276,67300000.0
2006-05-17 05:37:00,0.62758,0.62759,0.62748,0.62759,97600001.0
2006-05-17 05:38:00,0.62763,0.62763,0.62756,0.62757,72800001.0
2006-05-17 05:39:00,0.62744,0.62744,0.62727,0.6274,99699998.0
2006-05-17 05:40:00,0.62743,0.62756,0.62737,0.6274,61100001.0
2006-05-17 05:41:00,0.62742,0.62751,0.62742,0.62751,49200000.0
2006-05-17 05:42:00,0.62751,0.62758,0.62743,0.62758,69700000.0
2006-05-17 05:43:00,0.62747,0.62749,0.62744,0.62747,59700000.0
2006-05-17 05:44:00,0.6275,0.6275,0.6274,0.6274,77700001.0
2006-05-17 05:45:00,0.62739,0.62744,0.62728,0.62744,71300001.0
2006-05-17 05:46:00,0.62746,0.62752,0.62745,0.62745,50900000.0
2006-05-17 05:47:00,0.62754,0.62772,0.62754,0.62755,88799998.0
2006-05-17 05:48:00,0.62777,0.62777,0.62764,0.6277,51900001.0
2006-05-17 05:49:00,0.62772,0.62782,0.6277,0.62782,60700001.0
2006-05-17 05:50:00,0.62777,0.62784,0.62768,0.62768,86100002.0
2006-05-17 05:51:00,0.62774,0.62774,0.62755,0.62758,95199999.0
2006-05-17 05:52:00,0.6277,0.6277,0.6276,0.62765,68699998.0
2006-05-17 05:53:00,0.62763,0.62771,0.62759,0.62759,39500000.0
2006-05-17 05:54:00,0.62752,0.62759,0.62742,0.62745,119099999.0
2006-05-17 05:55:00,0.62743,0.62745,0.62728,0.62737,116000001.0
2006-05-17 05:56:00,0.62735,0.62735,0.6273,0.62735,65800000.0
2006-05-17 05:57:00,0.6273,0.62746,0.6273,0.62731,84199999.0
2006-05-17 05:58:00,0.62735,0.62746,0.62732,0.62736,70299999.0
2006-05-17 05:59:00,0.6276,0.6276,0.62745,0.6275,49400000.0
2006-05-17 06:00:00,0.6274,0.62745,0.6274,0.62745,35700000.0
2006-05-17 06:01:00,0.6275,0.6275,0.62735,0.62745,47700000.0
2006-05-17 06:02:00,0.62745,0.6275,0.62735,0.62745,107800001.0
2006-05-17 06:03:00,0.62745,0.62745,0.62745,0.62745,21500000.0
2006-05-17 06:04:00,0.62748,0.62748,0.62737,0.62737,73999999.0
2006-05-17 06:05:00,0.62745,0.62749,0.62741,0.62749,65500001.0
2006-05-17 06:06:00,0.62743,0.62743,0.62734,0.6274,44400000.0
2006-05-17 06:07:00,0.6274,0.6274,0.6273,0.62732,100900000.0
2006-05-17 06:08:00,0.62736,0.62745,0.62733,0.6274,76200000.0
2006-05-17 06:09:00,0.62735,0.62742,0.62724,0.62736,109099999.0
2006-05-17 06:10:00,0.62736,0.62752,0.62731,0.62737,126799996.0
2006-05-17 06:11:00,0.62732,0.6274,0.62732,0.6274,30000000.0
2006-05-17 06:12:00,0.6274,0.6274,0.6273,0.6273,16000000.0
2006-05-17 06:13:00,0.62735,0.6274,0.62735,0.62735,113399998.0
2006-05-17 06:14:00,0.62735,0.6274,0.62735,0.62735,55400000.0
2006-05-17 06:15:00,0.62735,0.6274,0.6273,0.6274,80200000.0
2006-05-17 06:16:00,0.62735,0.62735,0.62715,0.62732,73300001.0
2006-05-17 06:17:00,0.62742,0.62749,0.62734,0.62738,62100000.0
2006-05-17 06:18:00,0.62725,0.6274,0.62725,0.6273,186900000.0
2006-05-17 06:19:00,0.62735,0.62742,0.62735,0.62742,48700002.0
2006-05-17 06:20:00,0.62735,0.6274,0.62735,0.6274,53400000.0
2006-05-17 06:21:00,0.62747,0.62748,0.62743,0.62748,40300000.0
2006-05-17 06:22:00,0.62743,0.62743,0.62739,0.62739,51800001.0
2006-05-17 06:23:00,0.6274,0.6274,0.62715,0.62735,72900000.0
2006-05-17 06:24:00,0.62738,0.6274,0.6273,0.62735,105100000.0
2006-05-17 06:25:00,0.62733,0.62742,0.62729,0.62729,103400000.0
2006-05-17 06:26:00,0.6272,0.6272,0.62704,0.62704,54299999.0
2006-05-17 06:27:00,0.62701,0.62706,0.62696,0.62705,153000000.0
2006-05-17 06:28:00,0.62709,0.62716,0.62706,0.62713,85199999.0
2006-05-17 06:29:00,0.6271,0.62718,0.6271,0.62718,67700002.0
2006-05-17 06:30:00,0.62715,0.6272,0.62707,0.62707,30100000.0
2006-05-17 06:31:00,0.6271,0.62715,0.62705,0.6271,152499997.0
2006-05-17 06:32:00,0.62715,0.62715,0.62705,0.62713,113699999.0
2006-05-17 06:33:00,0.62695,0.6272,0.62695,0.6272,79400000.0
2006-05-17 06:34:00,0.6271,0.62715,0.62707,0.62707,29599999.0
2006-05-17 06:35:00,0.62707,0.62715,0.62705,0.62715,105899998.0
2006-05-17 06:36:00,0.627,0.62715,0.627,0.62715,95100000.0
2006-05-17 06:37:00,0.6271,0.62715,0.6271,0.62715,61000000.0
2006-05-17 06:38:00,0.62704,0.62704,0.62687,0.62693,64800001.0
2006-05-17 06:39:00,0.62707,0.62707,0.6269,0.6269,61499999.0
2006-05-17 06:40:00,0.62682,0.6269,0.62682,0.62685,48599999.0
2006-05-17 06:41:00,0.62686,0.62691,0.62682,0.62685,81199999.0
2006-05-17 06:42:00,0.6267,0.6269,0.6267,0.6269,107300000.0
2006-05-17 06:43:00,0.62687,0.62697,0.62684,0.62697,107400000.0
2006-05-17 06:44:00,0.62695,0.627,0.6269,0.627,156899998.0
2006-05-17 06:45:00,0.62696,0.62707,0.62696,0.62707,52800000.0
2006-05-17 06:46:00,0.6271,0.6271,0.62697,0.62705,85900000.0
2006-05-17 06:47:00,0.627,0.6271,0.62697,0.627,146199998.0
2006-05-17 06:48:00,0.627,0.62707,0.62695,0.62707,52400000.0
2006-05-17 06:49:00,0.627,0.62702,0.62691,0.62691,28600000.0
2006-05-17 06:50:00,0.62701,0.62703,0.62697,0.62703,85000002.0
2006-05-17 06:51:00,0.62713,0.62713,0.62702,0.62702,69199999.0
2006-05-17 06:52:00,0.62702,0.62707,0.62699,0.62707,134000001.0
2006-05-17 06:53:00,0.62702,0.62712,0.62688,0.62705,82199998.0
2006-05-17 06:54:00,0.62705,0.62708,0.62705,0.62705,53400000.0
2006-05-17 06:55:00,0.62705,0.62715,0.62705,0.62705,80900000.0
2006-05-17 06:56:00,0.6271,0.6271,0.627,0.62705,90400000.0
2006-05-17 06:57:00,0.6271,0.6272,0.627,0.6272,84100000.0
2006-05-17 06:58:00,0.627,0.62719,0.627,0.62704,82800002.0
2006-05-17 06:59:00,0.62685,0.62705,0.62685,0.62705,41300000.0
2006-05-17 07:00:00,0.62696,0.62701,0.62696,0.62701,31800000.0
2006-05-17 07:01:00,0.62698,0.62698,0.62696,0.62696,47699999.0
2006-05-17 07:02:00,0.62695,0.62703,0.6269,0.627,124099999.0
2006-05-17 07:03:00,0.62703,0.62703,0.62691,0.62691,48500000.0
2006-05-17 07:04:00,0.62685,0.62695,0.62685,0.62695,19800000.0
2006-05-17 07:05:00,0.6269,0.62696,0.62682,0.62691,69400000.0
2006-05-17 07:06:00,0.62691,0.62694,0.62684,0.6269,89200000.0
2006-05-17 07:07:00,0.62695,0.62695,0.62679,0.62687,134900000.0
2006-05-17 07:08:00,0.62693,0.62693,0.62667,0.62689,43800000.0
2006-05-17 07:09:00,0.62688,0.62703,0.62688,0.62697,86799999.0
2006-05-17 07:10:00,0.62695,0.62695,0.6269,0.6269,50100000.0
2006-05-17 07:11:00,0.62662,0.62694,0.62662,0.62694,32600000.0
2006-05-17 07:12:00,0.62697,0.62704,0.62697,0.62703,53800000.0
2006-05-17 07:13:00,0.6271,0.6271,0.627,0.627,57300000.0
2006-05-17 07:14:00,0.627,0.62716,0.62695,0.62716,76499998.0
2006-05-17 07:15:00,0.62715,0.6272,0.62705,0.6271,60800002.0
2006-05-17 07:16:00,0.62711,0.62711,0.62687,0.62687,41800000.0
2006-05-17 07:17:00,0.6268,0.6268,0.6268,0.6268,19600000.0
2006-05-17 07:18:00,0.6268,0.62685,0.62675,0.62685,158499998.0
2006-05-17 07:19:00,0.62685,0.62685,0.62675,0.62675,18400000.0
2006-05-17 07:20:00,0.62685,0.62695,0.62685,0.62695,74100001.0
2006-05-17 07:21:00,0.62678,0.62699,0.62678,0.62699,83500001.0
2006-05-17 07:22:00,0.62705,0.6271,0.62705,0.6271,30300000.0
2006-05-17 07:23:00,0.62704,0.62713,0.62703,0.62713,36200000.0
2006-05-17 07:24:00,0.62714,0.62718,0.62703,0.62703,31100000.0
2006-05-17 07:25:00,0.62715,0.62719,0.62711,0.62719,121100001.0
2006-05-17 07:26:00,0.62715,0.6272,0.62715,0.6272,52700000.0
2006-05-17 07:27:00,0.6272,0.6272,0.62715,0.6272,101399999.0
2006-05-17 07:28:00,0.62715,0.6272,0.62715,0.6272,29300001.0
2006-05-17 07:29:00,0.6272,0.62725,0.62707,0.62715,118100000.0
2006-05-17 07:30:00,0.62715,0.62717,0.62708,0.62717,54100000.0
2006-05-17 07:31:00,0.6271,0.62715,0.62705,0.62715,77699998.0
2006-05-17 07:32:00,0.62715,0.6272,0.62705,0.62705,64800000.0
2006-05-17 07:33:00,0.62704,0.62718,0.62699,0.62718,105200001.0
2006-05-17 07:34:00,0.62694,0.62734,0.62694,0.62721,66300000.0
2006-05-17 07:35:00,0.62705,0.62715,0.62705,0.62705,51699998.0
2006-05-17 07:36:00,0.6271,0.62715,0.6271,0.62715,90299999.0
2006-05-17 07:37:00,0.62716,0.62721,0.62708,0.62715,124900001.0
2006-05-17 07:38:00,0.6272,0.6272,0.6271,0.6272,134299998.0
2006-05-17 07:39:00,0.62712,0.62712,0.62703,0.62703,55000001.0
2006-05-17 07:40:00,0.62698,0.62713,0.62698,0.62713,115699999.0
2006-05-17 07:41:00,0.62713,0.62715,0.62705,0.62715,21200000.0
2006-05-17 07:42:00,0.62715,0.62715,0.6271,0.6271,36600000.0
2006-05-17 07:43:00,0.62715,0.62715,0.62695,0.62695,159599999.0
2006-05-17 07:44:00,0.62705,0.62707,0.62702,0.62702,67000000.0
2006-05-17 07:45:00,0.62703,0.62713,0.627,0.62704,144499998.0
2006-05-17 07:46:00,0.6271,0.62715,0.6271,0.6271,29500000.0
2006-05-17 07:47:00,0.62713,0.62713,0.62702,0.62709,40700000.0
2006-05-17 07:48:00,0.6271,0.6271,0.6269,0.6271,58500000.0
2006-05-17 07:49:00,0.6271,0.62716,0.62708,0.62712,116800000.0
2006-05-17 07:50:00,0.62705,0.6271,0.6269,0.62698,89699999.0
2006-05-17 07:51:00,0.627,0.62711,0.62697,0.62698,153100002.0
2006-05-17 07:52:00,0.62706,0.62706,0.62702,0.62703,37300000.0
2006-05-17 07:53:00,0.62705,0.62709,0.627,0.627,45300000.0
2006-05-17 07:54:00,0.62705,0.62727,0.62703,0.62723,114800001.0
2006-05-17 07:55:00,0.62732,0.62733,0.62728,0.62728,22300000.0
2006-05-17 07:56:00,0.6273,0.62737,0.6273,0.6273,40400000.0
2006-05-17 07:57:00,0.62735,0.62735,0.62725,0.62735,95200000.0
2006-05-17 07:58:00,0.62735,0.62748,0.62733,0.62733,62800000.0
2006-05-17 07:59:00,0.62747,0.62747,0.62739,0.62745,89799999.0
2006-05-17 08:00:00,0.62733,0.62766,0.62733,0.62755,76200000.0
2006-05-17 08:01:00,0.62755,0.62759,0.62741,0.62754,77000000.0
2006-05-17 08:02:00,0.62754,0.62765,0.62742,0.62751,67100000.0
2006-05-17 08:03:00,0.62753,0.62753,0.62742,0.62742,100500000.0
2006-05-17 08:04:00,0.62748,0.62748,0.62736,0.62736,77200000.0
2006-05-17 08:05:00,0.62734,0.62734,0.627,0.627,107699999.0
2006-05-17 08:06:00,0.62714,0.62734,0.62714,0.62718,144500002.0
2006-05-17 08:07:00,0.62698,0.62718,0.62698,0.62718,112499999.0
2006-05-17 08:08:00,0.62718,0.6272,0.62707,0.6272,151600000.0
2006-05-17 08:09:00,0.62718,0.62718,0.62705,0.62705,38300000.0
2006-05-17 08:10:00,0.6272,0.62728,0.62718,0.62718,29400000.0
2006-05-17 08:11:00,0.62724,0.62735,0.62713,0.62726,54200000.0
2006-05-17 08:12:00,0.62721,0.62721,0.62704,0.62714,98499999.0
2006-05-17 08:13:00,0.62715,0.62719,0.62715,0.62719,104300001.0
2006-05-17 08:14:00,0.62711,0.62711,0.62709,0.62709,43100001.0
2006-05-17 08:15:00,0.62722,0.62722,0.62709,0.62714,59800000.0
2006-05-17 08:16:00,0.62715,0.6272,0.6271,0.6272,47999999.0
2006-05-17 08:17:00,0.62718,0.62718,0.62712,0.62712,46800001.0
2006-05-17 08:18:00,0.62708,0.62708,0.62698,0.62698,129099996.0
2006-05-17 08:19:00,0.62699,0.62699,0.62679,0.62682,64300000.0
2006-05-17 08:20:00,0.62688,0.62688,0.62672,0.62675,143100002.0
2006-05-17 08:21:00,0.62665,0.6268,0.62665,0.62675,58699999.0
2006-05-17 08:22:00,0.6268,0.6268,0.62668,0.62668,30000001.0
2006-05-17 08:23:00,0.62671,0.62671,0.62664,0.62664,77000000.0
2006-05-17 08:24:00,0.62682,0.62682,0.62675,0.6268,74200000.0
2006-05-17 08:25:00,0.62675,0.62675,0.62665,0.62665,39700000.0
2006-05-17 08:26:00,0.62679,0.62679,0.62665,0.62665,83899999.0
2006-05-17 08:27:00,0.6266,0.6266,0.6266,0.6266,12900000.0
2006-05-17 08:28:00,0.62658,0.62667,0.62654,0.62665,64500000.0
2006-05-17 08:29:00,0.62662,0.62682,0.62662,0.62682,109200001.0
2006-05-17 08:30:00,0.62682,0.62682,0.6266,0.62667,94300000.0
2006-05-17 08:31:00,0.62674,0.62674,0.62658,0.62663,150900000.0
2006-05-17 08:32:00,0.62668,0.62668,0.62646,0.62654,120800001.0
2006-05-17 08:33:00,0.62645,0.62655,0.62635,0.6265,66399998.0
2006-05-17 08:34:00,0.62658,0.62658,0.62646,0.6265,59999998.0
2006-05-17 08:35:00,0.62642,0.62643,0.62642,0.62643,48899999.0
2006-05-17 08:36:00,0.62647,0.62666,0.62647,0.62653,47900000.0
2006-05-17 08:37:00,0.62672,0.62676,0.62657,0.62657,113300003.0
2006-05-17 08:38:00,0.62653,0.62653,0.62646,0.62646,30600000.0
2006-05-17 08:39:00,0.62651,0.62662,0.62651,0.62655,92000000.0
2006-05-17 08:40:00,0.62652,0.62655,0.62648,0.62655,57999999.0
2006-05-17 08:41:00,0.62655,0.6267,0.62655,0.62655,65099997.0
2006-05-17 08:42:00,0.62675,0.62678,0.62675,0.62675,42100001.0
2006-05-17 08:43:00,0.62671,0.62681,0.62666,0.62681,98299998.0
2006-05-17 08:44:00,0.62665,0.62665,0.62655,0.62655,41999999.0
2006-05-17 08:45:00,0.62663,0.62665,0.6266,0.6266,42300000.0
2006-05-17 08:46:00,0.6267,0.6267,0.62655,0.6266,76000001.0
2006-05-17 08:47:00,0.6266,0.62668,0.6266,0.62668,51699999.0
2006-05-17 08:48:00,0.62664,0.62695,0.62664,0.62695,27900000.0
2006-05-17 08:49:00,0.627,0.62707,0.62698,0.62698,59400001.0
2006-05-17 08:50:00,0.627,0.62716,0.62697,0.62716,116800000.0
2006-05-17 08:51:00,0.62718,0.62718,0.62708,0.62709,70899999.0
2006-05-17 08:52:00,0.62715,0.62721,0.62704,0.62721,102599999.0
2006-05-17 08:53:00,0.62722,0.62722,0.62708,0.62712,110099998.0
2006-05-17 08:54:00,0.62719,0.62724,0.62715,0.62715,133399999.0
2006-05-17 08:55:00,0.62718,0.6272,0.6271,0.6272,111500000.0
2006-05-17 08:56:00,0.6272,0.6274,0.62708,0.62715,102800000.0
2006-05-17 08:57:00,0.6274,0.6274,0.62735,0.62737,34600000.0
2006-05-17 08:58:00,0.6274,0.62743,0.62735,0.62735,69400000.0
2006-05-17 08:59:00,0.6274,0.62745,0.62731,0.62745,45400000.0
2006-05-17 09:00:00,0.62736,0.6274,0.62734,0.6274,33500000.0
2006-05-17 09:01:00,0.62717,0.62739,0.62717,0.62739,42800000.0
2006-05-17 09:02:00,0.62738,0.62738,0.6272,0.6272,20700000.0
2006-05-17 09:03:00,0.62708,0.62735,0.62707,0.62735,49200000.0
2006-05-17 09:04:00,0.62745,0.62745,0.6273,0.62738,56200000.0
2006-05-17 09:05:00,0.62728,0.62728,0.62725,0.62725,40200000.0
2006-05-17 09:06:00,0.6271,0.62719,0.6271,0.62718,14300000.0
2006-05-17 09:07:00,0.6271,0.62715,0.62705,0.62705,87200002.0
2006-05-17 09:08:00,0.62716,0.62718,0.62708,0.62713,45500000.0
2006-05-17 09:09:00,0.62729,0.62761,0.62729,0.62759,85300000.0
2006-05-17 09:10:00,0.62769,0.6278,0.62757,0.6277,146099999.0
2006-05-17 09:11:00,0.62786,0.62799,0.62786,0.62799,90199999.0
2006-05-17 09:12:00,0.62802,0.62831,0.62802,0.62831,36600000.0
2006-05-17 09:13:00,0.62853,0.62884,0.62853,0.6288,105500000.0
2006-05-17 09:14:00,0.6288,0.62905,0.6288,0.62886,113800000.0
2006-05-17 09:15:00,0.62883,0.62906,0.62883,0.62906,91700001.0
2006-05-17 09:16:00,0.62922,0.62932,0.62922,0.62925,77199999.0
2006-05-17 09:17:00,0.62916,0.62926,0.62914,0.62914,117999999.0
2006-05-17 09:18:00,0.62923,0.62927,0.62918,0.62927,78199999.0
2006-05-17 09:19:00,0.62932,0.62951,0.62923,0.62923,51100000.0
2006-05-17 09:20:00,0.6292,0.62924,0.629,0.6291,67800000.0
2006-05-17 09:21:00,0.62904,0.62905,0.62891,0.62891,65899999.0
2006-05-17 09:22:00,0.62885,0.62885,0.62885,0.62885,13700000.0
2006-05-17 09:23:00,0.62861,0.6287,0.62854,0.62863,103000001.0
2006-05-17 09:24:00,0.62853,0.62853,0.62845,0.62845,73600001.0
2006-05-17 09:25:00,0.62857,0.62863,0.62849,0.6285,58499999.0
2006-05-17 09:26:00,0.62863,0.62884,0.62863,0.62868,129999999.0
2006-05-17 09:27:00,0.62868,0.6287,0.62855,0.62855,54199999.0
2006-05-17 09:28:00,0.62862,0.62874,0.62862,0.62869,87700000.0
2006-05-17 09:29:00,0.62874,0.62877,0.62862,0.62873,101799999.0
2006-05-17 09:30:00,0.62875,0.6288,0.62875,0.6288,49099999.0
2006-05-17 09:31:00,0.62869,0.6289,0.62869,0.6289,99399999.0
2006-05-17 09:32:00,0.62892,0.62898,0.62891,0.62894,84900001.0
2006-05-17 09:33:00,0.62902,0.62919,0.62901,0.62913,122000001.0
2006-05-17 09:34:00,0.62916,0.62926,0.62913,0.62925,90299999.0
2006-05-17 09:35:00,0.62927,0.62933,0.62912,0.62933,92499999.0
2006-05-17 09:36:00,0.62921,0.62939,0.62921,0.62932,55600001.0
2006-05-17 09:37:00,0.62928,0.62928,0.62915,0.62915,84400000.0
2006-05-17 09:38:00,0.62918,0.62918,0.62906,0.62906,121200001.0
2006-05-17 09:39:00,0.62916,0.62916,0.62903,0.62911,88600000.0
2006-05-17 09:40:00,0.62912,0.62918,0.62901,0.62901,104800000.0
2006-05-17 09:41:00,0.62895,0.62905,0.6289,0.62904,103999999.0
2006-05-17 09:42:00,0.62904,0.62917,0.62898,0.62898,66299999.0
2006-05-17 09:43:00,0.62898,0.62914,0.62898,0.62907,130699998.0
2006-05-17 09:44:00,0.62905,0.6291,0.62905,0.62905,80500002.0
2006-05-17 09:45:00,0.62897,0.62913,0.62897,0.62913,37500000.0
2006-05-17 09:46:00,0.62907,0.62916,0.62902,0.62916,25300000.0
2006-05-17 09:47:00,0.62903,0.6291,0.62895,0.6291,52500000.0
2006-05-17 09:48:00,0.62903,0.62923,0.62903,0.6291,45700000.0
2006-05-17 09:49:00,0.62907,0.62918,0.62907,0.6291,85800000.0
2006-05-17 09:50:00,0.62907,0.62909,0.62899,0.62902,61500000.0
2006-05-17 09:51:00,0.62902,0.62906,0.62898,0.62905,72900000.0
2006-05-17 09:52:00,0.62899,0.62902,0.62892,0.62902,46299999.0
2006-05-17 09:53:00,0.62898,0.629,0.62884,0.62893,137799999.0
2006-05-17 09:54:00,0.62891,0.62912,0.62887,0.62912,50000000.0
2006-05-17 09:55:00,0.62906,0.62918,0.629,0.62906,45300000.0
2006-05-17 09:56:00,0.62914,0.62914,0.62908,0.62914,34300000.0
2006-05-17 09:57:00,0.62914,0.62924,0.62914,0.62924,113200000.0
2006-05-17 09:58:00,0.62918,0.62918,0.62907,0.62907,19100000.0
2006-05-17 09:59:00,0.6291,0.62915,0.6291,0.62915,76399999.0
2006-05-17 10:00:00,0.62911,0.62912,0.62903,0.62908,53000000.0
2006-05-17 10:01:00,0.62905,0.62911,0.62898,0.629,98400001.0
2006-05-17 10:02:00,0.629,0.62917,0.629,0.6291,84999999.0
2006-05-17 10:03:00,0.6291,0.6292,0.62903,0.62903,101899999.0
2006-05-17 10:04:00,0.62903,0.6291,0.629,0.629,40600000.0
2006-05-17 10:05:00,0.629,0.62916,0.6288,0.6288,96000001.0
2006-05-17 10:06:00,0.62907,0.62907,0.62886,0.62897,73900000.0
2006-05-17 10:07:00,0.6288,0.62888,0.62865,0.62888,66600000.0
2006-05-17 10:08:00,0.62886,0.62886,0.62865,0.62879,89400000.0
2006-05-17 10:09:00,0.62845,0.62879,0.62845,0.62875,124800001.0
2006-05-17 10:10:00,0.62875,0.62879,0.62862,0.62862,93100002.0
2006-05-17 10:11:00,0.62865,0.62876,0.62865,0.62876,60700000.0
2006-05-17 10:12:00,0.62865,0.62875,0.62865,0.62875,38600001.0
2006-05-17 10:13:00,0.62868,0.62873,0.62864,0.62867,63700000.0
2006-05-17 10:14:00,0.62863,0.62863,0.62859,0.62859,23000000.0
2006-05-17 10:15:00,0.62864,0.62868,0.62864,0.62864,29500000.0
2006-05-17 10:16:00,0.62876,0.62878,0.62866,0.62877,117699998.0
2006-05-17 10:17:00,0.62882,0.62882,0.6287,0.6287,51000000.0
2006-05-17 10:18:00,0.62874,0.62885,0.62867,0.62867,98700001.0
2006-05-17 10:19:00,0.62862,0.62878,0.62862,0.62878,69800000.0
2006-05-17 10:20:00,0.62887,0.62887,0.62883,0.62883,11100000.0
2006-05-17 10:21:00,0.62888,0.62888,0.6288,0.6288,83299998.0
2006-05-17 10:22:00,0.62872,0.62885,0.62872,0.62885,65500000.0
2006-05-17 10:23:00,0.62883,0.62885,0.62875,0.62875,158899997.0
2006-05-17 10:24:00,0.6288,0.62886,0.6288,0.62883,66300000.0
2006-05-17 10:25:00,0.62875,0.62881,0.62875,0.62881,84400000.0
2006-05-17 10:26:00,0.62876,0.62893,0.62876,0.62893,125599998.0
2006-05-17 10:27:00,0.629,0.629,0.6289,0.629,86999999.0
2006-05-17 10:28:00,0.629,0.629,0.6289,0.6289,52700000.0
2006-05-17 10:29:00,0.62888,0.62888,0.62875,0.62875,63000000.0
2006-05-17 10:30:00,0.62875,0.62875,0.62865,0.62875,89000000.0
2006-05-17 10:31:00,0.62877,0.62907,0.62877,0.62907,90900000.0
2006-05-17 10:32:00,0.62886,0.62886,0.6286,0.6286,48700000.0
2006-05-17 10:33:00,0.62867,0.62874,0.62867,0.62868,46700000.0
2006-05-17 10:34:00,0.62875,0.62883,0.62874,0.62883,69400000.0
2006-05-17 10:35:00,0.62887,0.62891,0.62878,0.62881,53200000.0
2006-05-17 10:36:00,0.6287,0.62884,0.6287,0.62877,48900000.0
2006-05-17 10:37:00,0.62875,0.62885,0.6287,0.62885,79200000.0
2006-05-17 10:38:00,0.62875,0.62875,0.62859,0.62865,93599998.0
2006-05-17 10:39:00,0.62865,0.62887,0.62865,0.6287,62099999.0
2006-05-17 10:40:00,0.6288,0.6288,0.62865,0.62875,93900000.0
2006-05-17 10:41:00,0.62865,0.62875,0.62865,0.62875,110800002.0
2006-05-17 10:42:00,0.6288,0.6288,0.6287,0.6288,58100000.0
2006-05-17 10:43:00,0.6287,0.62875,0.6287,0.6287,70900000.0
2006-05-17 10:44:00,0.62875,0.62875,0.62865,0.62872,144100000.0
2006-05-17 10:45:00,0.62875,0.6288,0.62865,0.6288,152999997.0
2006-05-17 10:46:00,0.62872,0.62875,0.6287,0.62875,50999999.0
2006-05-17 10:47:00,0.6286,0.62887,0.6286,0.62887,151400000.0
2006-05-17 10:48:00,0.62893,0.62903,0.62891,0.62903,55200000.0
2006-05-17 10:49:00,0.62907,0.62911,0.62904,0.62905,60599999.0
2006-05-17 10:50:00,0.62906,0.62906,0.62892,0.62898,74999999.0
2006-05-17 10:51:00,0.6291,0.62914,0.6287,0.62902,154800000.0
2006-05-17 10:52:00,0.62904,0.62926,0.62895,0.62926,66800000.0
2006-05-17 10:53:00,0.6293,0.62935,0.62926,0.62935,68499999.0
2006-05-17 10:54:00,0.62927,0.62941,0.62927,0.62927,81400000.0
2006-05-17 10:55:00,0.62935,0.62935,0.62935,0.62935,61400000.0
2006-05-17 10:56:00,0.62932,0.62935,0.6293,0.6293,35899999.0
2006-05-17 10:57:00,0.6293,0.62935,0.62928,0.6293,71600000.0
2006-05-17 10:58:00,0.62927,0.62927,0.62898,0.62898,95799999.0
2006-05-17 10:59:00,0.62901,0.62924,0.62901,0.62924,75000000.0
2006-05-17 11:00:00,0.62924,0.62935,0.62901,0.62924,128200000.0
2006-05-17 11:01:00,0.62925,0.62931,0.6291,0.62921,149400001.0
2006-05-17 11:02:00,0.62912,0.6292,0.62892,0.62905,112100002.0
2006-05-17 11:03:00,0.62906,0.6292,0.62903,0.62913,135899996.0
2006-05-17 11:04:00,0.62912,0.62923,0.62906,0.62906,70800000.0
2006-05-17 11:05:00,0.62918,0.62918,0.62906,0.62908,64900000.0
2006-05-17 11:06:00,0.62899,0.62907,0.62899,0.629,90400000.0
2006-05-17 11:07:00,0.62906,0.62913,0.62906,0.62913,52700000.0
2006-05-17 11:08:00,0.6291,0.62916,0.62908,0.62909,71800001.0
2006-05-17 11:09:00,0.62903,0.62915,0.62897,0.62915,74400000.0
2006-05-17 11:10:00,0.62915,0.62925,0.629,0.6292,79199999.0
2006-05-17 11:11:00,0.6292,0.6292,0.62915,0.6292,118899999.0
2006-05-17 11:12:00,0.62925,0.6293,0.62921,0.62921,80499999.0
2006-05-17 11:13:00,0.62909,0.62918,0.62905,0.62908,101000000.0
2006-05-17 11:14:00,0.62909,0.62919,0.62909,0.62917,164199998.0
2006-05-17 11:15:00,0.62922,0.62922,0.62905,0.62906,132700000.0
2006-05-17 11:16:00,0.62905,0.62905,0.62885,0.629,98100000.0
2006-05-17 11:17:00,0.629,0.62908,0.62898,0.62908,98799998.0
2006-05-17 11:18:00,0.62906,0.62906,0.62893,0.62903,201099999.0
2006-05-17 11:19:00,0.62895,0.62921,0.62892,0.62911,94300001.0
2006-05-17 11:20:00,0.62911,0.62926,0.62911,0.62926,54900000.0
2006-05-17 11:21:00,0.62921,0.62921,0.62907,0.62907,51000000.0
2006-05-17 11:22:00,0.62907,0.62927,0.62907,0.62916,89700002.0
2006-05-17 11:23:00,0.62922,0.62922,0.62901,0.62903,77300000.0
2006-05-17 11:24:00,0.62907,0.6292,0.62898,0.62913,85500001.0
2006-05-17 11:25:00,0.62909,0.62911,0.62901,0.62901,136299997.0
2006-05-17 11:26:00,0.62904,0.62908,0.629,0.629,70400001.0
2006-05-17 11:27:00,0.62899,0.62902,0.62899,0.629,47900001.0
2006-05-17 11:28:00,0.62898,0.62898,0.62875,0.6288,78800000.0
2006-05-17 11:29:00,0.62883,0.62889,0.62863,0.62863,74300000.0
2006-05-17 11:30:00,0.62864,0.62882,0.62859,0.6287,151799999.0
2006-05-17 11:31:00,0.62878,0.62889,0.62866,0.62866,106000000.0
2006-05-17 11:32:00,0.6287,0.62882,0.6287,0.62873,59500000.0
2006-05-17 11:33:00,0.62875,0.6288,0.62869,0.62877,32000000.0
2006-05-17 11:34:00,0.62872,0.62872,0.62857,0.62862,93700002.0
2006-05-17 11:35:00,0.62863,0.62863,0.62843,0.62857,61000000.0
2006-05-17 11:36:00,0.62836,0.62836,0.62812,0.62821,42300000.0
2006-05-17 11:37:00,0.62818,0.62818,0.62804,0.6281,102099998.0
2006-05-17 11:38:00,0.62821,0.62827,0.62816,0.62827,104299999.0
2006-05-17 11:39:00,0.62825,0.62846,0.62825,0.62845,135400002.0
2006-05-17 11:40:00,0.62839,0.62857,0.62835,0.62852,101400000.0
2006-05-17 11:41:00,0.62844,0.62853,0.62844,0.62847,77399999.0
2006-05-17 11:42:00,0.62838,0.62845,0.62835,0.62845,95999999.0
2006-05-17 11:43:00,0.62836,0.62841,0.62828,0.62835,124500000.0
2006-05-17 11:44:00,0.62841,0.62842,0.62824,0.62835,62900000.0
2006-05-17 11:45:00,0.62831,0.62835,0.62823,0.62823,88300001.0
2006-05-17 11:46:00,0.62822,0.62822,0.62804,0.62812,84100000.0
2006-05-17 11:47:00,0.6282,0.6282,0.628,0.628,110299997.0
2006-05-17 11:48:00,0.6279,0.6279,0.62781,0.62781,88199999.0
2006-05-17 11:49:00,0.62783,0.6279,0.62773,0.62777,89600000.0
2006-05-17 11:50:00,0.62781,0.628,0.62781,0.62795,64400000.0
2006-05-17 11:51:00,0.62808,0.62819,0.62799,0.62799,25600000.0
2006-05-17 11:52:00,0.62792,0.62792,0.62776,0.62777,115100000.0
2006-05-17 11:53:00,0.62775,0.62783,0.6277,0.62776,81800002.0
2006-05-17 11:54:00,0.62781,0.62785,0.62777,0.62785,87599999.0
2006-05-17 11:55:00,0.6278,0.62787,0.6278,0.6278,62600000.0
2006-05-17 11:56:00,0.6278,0.62785,0.6278,0.62785,28200000.0
2006-05-17 11:57:00,0.62781,0.62789,0.62776,0.62776,79000001.0
2006-05-17 11:58:00,0.62779,0.62785,0.62773,0.62785,61400000.0
2006-05-17 11:59:00,0.6279,0.62791,0.62779,0.62786,78799999.0
2006-05-17 12:00:00,0.62789,0.62795,0.62786,0.62795,81699999.0
2006-05-17 12:01:00,0.62792,0.6281,0.6279,0.628,88799999.0
2006-05-17 12:02:00,0.628,0.6281,0.62793,0.62802,79099999.0
2006-05-17 12:03:00,0.62803,0.62805,0.62798,0.62805,65599999.0
2006-05-17 12:04:00,0.62807,0.62807,0.62795,0.62805,65600000.0
2006-05-17 12:05:00,0.62813,0.62831,0.62813,0.62827,69199999.0
2006-05-17 12:06:00,0.62824,0.62832,0.62822,0.62823,94000000.0
2006-05-17 12:07:00,0.62813,0.62813,0.62797,0.62797,86300000.0
2006-05-17 12:08:00,0.6279,0.62805,0.62788,0.628,137199998.0
2006-05-17 12:09:00,0.62803,0.62803,0.62789,0.62789,79100000.0
2006-05-17 12:10:00,0.62779,0.62785,0.6277,0.62785,109600000.0
2006-05-17 12:11:00,0.62785,0.6279,0.6278,0.6278,90400002.0
2006-05-17 12:12:00,0.6277,0.62791,0.6277,0.62784,164500000.0
2006-05-17 12:13:00,0.62784,0.62785,0.62778,0.62779,45800000.0
2006-05-17 12:14:00,0.62781,0.62783,0.62779,0.6278,77300000.0
2006-05-17 12:15:00,0.6278,0.628,0.6278,0.628,63900000.0
2006-05-17 12:16:00,0.62802,0.62811,0.62802,0.62805,70800002.0
2006-05-17 12:17:00,0.62796,0.62805,0.62792,0.62795,117800000.0
2006-05-17 12:18:00,0.62805,0.62807,0.62803,0.62806,96600001.0
2006-05-17 12:19:00,0.62804,0.62804,0.62782,0.62782,88200001.0
2006-05-17 12:20:00,0.62792,0.62803,0.62785,0.62789,125100001.0
2006-05-17 12:21:00,0.62778,0.62796,0.62778,0.62796,112299999.0
2006-05-17 12:22:00,0.62796,0.62803,0.62778,0.62792,81999999.0
2006-05-17 12:23:00,0.62775,0.62798,0.62775,0.62788,83800001.0
2006-05-17 12:24:00,0.62794,0.62807,0.62794,0.62798,71800001.0
2006-05-17 12:25:00,0.62795,0.628,0.62793,0.628,82400001.0
2006-05-17 12:26:00,0.62798,0.628,0.62786,0.6279,83200000.0
2006-05-17 12:27:00,0.6279,0.62795,0.6279,0.62795,37400000.0
2006-05-17 12:28:00,0.62795,0.62795,0.62785,0.62794,21300000.0
2006-05-17 12:29:00,0.62791,0.62791,0.62768,0.62784,68600002.0
2006-05-17 12:30:00,0.62785,0.6279,0.62785,0.62786,55000000.0
2006-05-17 12:31:00,0.62784,0.62789,0.62757,0.62776,94700000.0
2006-05-17 12:32:00,0.62785,0.62785,0.62773,0.62775,162899998.0
2006-05-17 12:33:00,0.62783,0.62783,0.62774,0.62774,54599999.0
2006-05-17 12:34:00,0.62781,0.62796,0.62781,0.62784,129799998.0
2006-05-17 12:35:00,0.6278,0.62785,0.62775,0.62785,64300000.0
2006-05-17 12:36:00,0.62781,0.62791,0.62765,0.62786,115299998.0
2006-05-17 12:37:00,0.62779,0.62802,0.62779,0.62789,120000002.0
2006-05-17 12:38:00,0.62797,0.62801,0.62772,0.62789,80200000.0
2006-05-17 12:39:00,0.62789,0.62794,0.62785,0.62792,98800000.0
2006-05-17 12:40:00,0.62784,0.62789,0.62764,0.62787,112399999.0
2006-05-17 12:41:00,0.62782,0.62782,0.6278,0.6278,15900000.0
2006-05-17 12:42:00,0.62785,0.6279,0.62781,0.62781,58300000.0
2006-05-17 12:43:00,0.62786,0.6279,0.62785,0.62785,60500000.0
2006-05-17 12:44:00,0.6278,0.62797,0.6278,0.6279,104300001.0
2006-05-17 12:45:00,0.62784,0.62796,0.62784,0.62785,104200000.0
2006-05-17 12:46:00,0.62792,0.62794,0.62769,0.62791,53700000.0
2006-05-17 12:47:00,0.62789,0.62797,0.62789,0.62789,68099998.0
2006-05-17 12:48:00,0.62785,0.62785,0.62777,0.6278,118999999.0
2006-05-17 12:49:00,0.62783,0.62785,0.6278,0.6278,34200000.0
2006-05-17 12:50:00,0.62772,0.62789,0.62772,0.62773,106199999.0
2006-05-17 12:51:00,0.62788,0.62788,0.62772,0.62775,85099998.0
2006-05-17 12:52:00,0.62773,0.62795,0.6277,0.62788,106300001.0
2006-05-17 12:53:00,0.62783,0.62801,0.62783,0.62792,142800000.0
2006-05-17 12:54:00,0.62792,0.62796,0.6279,0.6279,55000000.0
2006-05-17 12:55:00,0.62779,0.6281,0.62776,0.62793,85800000.0
2006-05-17 12:56:00,0.62805,0.62808,0.62802,0.62803,40300001.0
2006-05-17 12:57:00,0.62814,0.62825,0.62792,0.62825,115299999.0
2006-05-17 12:58:00,0.6283,0.6283,0.62819,0.62823,98600000.0
2006-05-17 12:59:00,0.62807,0.62815,0.62806,0.62815,95600000.0
2006-05-17 13:00:00,0.62803,0.62818,0.62803,0.62815,89199999.0
2006-05-17 13:01:00,0.62818,0.62832,0.62813,0.62832,60900000.0
2006-05-17 13:02:00,0.62826,0.62826,0.62808,0.62809,112999998.0
2006-05-17 13:03:00,0.62798,0.62818,0.62782,0.62818,51700000.0
2006-05-17 13:04:00,0.6282,0.62827,0.62817,0.62824,114699999.0
2006-05-17 13:05:00,0.62827,0.62827,0.62819,0.62825,65200000.0
2006-05-17 13:06:00,0.62819,0.62824,0.62812,0.62812,77700001.0
2006-05-17 13:07:00,0.62795,0.62823,0.62795,0.62816,100400001.0
2006-05-17 13:08:00,0.62792,0.62814,0.62786,0.62786,98700002.0
2006-05-17 13:09:00,0.6281,0.6281,0.62794,0.62795,72499999.0
2006-05-17 13:10:00,0.62804,0.62804,0.62795,0.62795,95400000.0
2006-05-17 13:11:00,0.62795,0.6281,0.62795,0.62795,117800000.0
2006-05-17 13:12:00,0.62801,0.62803,0.62787,0.62803,82900001.0
2006-05-17 13:13:00,0.62798,0.62803,0.62791,0.62803,69499999.0
2006-05-17 13:14:00,0.62799,0.62805,0.62799,0.62802,43900000.0
2006-05-17 13:15:00,0.62808,0.62811,0.62804,0.62808,127100000.0
2006-05-17 13:16:00,0.62807,0.62808,0.62796,0.62796,82200001.0
2006-05-17 13:17:00,0.62795,0.62803,0.62795,0.62798,68099998.0
2006-05-17 13:18:00,0.62795,0.62813,0.62792,0.62792,117800001.0
2006-05-17 13:19:00,0.62794,0.628,0.62787,0.62792,85800000.0
2006-05-17 13:20:00,0.62797,0.62797,0.62782,0.62787,78099998.0
2006-05-17 13:21:00,0.62792,0.62806,0.62792,0.62796,79399999.0
2006-05-17 13:22:00,0.62795,0.62805,0.62795,0.628,71699999.0
2006-05-17 13:23:00,0.62801,0.62801,0.62786,0.62796,123799998.0
2006-05-17 13:24:00,0.6279,0.62797,0.62779,0.62779,113300000.0
2006-05-17 13:25:00,0.62797,0.62798,0.62791,0.62791,40900000.0
2006-05-17 13:26:00,0.62795,0.62805,0.62775,0.62805,75699999.0
2006-05-17 13:27:00,0.62813,0.62813,0.62794,0.62794,63600000.0
2006-05-17 13:28:00,0.628,0.62803,0.62794,0.62797,137400000.0
2006-05-17 13:29:00,0.6279,0.62792,0.62771,0.62771,126100000.0
2006-05-17 13:30:00,0.6276,0.62785,0.62756,0.62759,97800000.0
2006-05-17 13:31:00,0.62743,0.62752,0.62735,0.62752,68199999.0
2006-05-17 13:32:00,0.62754,0.62758,0.6275,0.6275,77300001.0
2006-05-17 13:33:00,0.62759,0.62768,0.62757,0.62757,53999999.0
2006-05-17 13:34:00,0.62752,0.62769,0.62752,0.62765,85700000.0
2006-05-17 13:35:00,0.62775,0.62785,0.62768,0.62773,129499999.0
2006-05-17 13:36:00,0.62772,0.62772,0.62761,0.62765,141500002.0
2006-05-17 13:37:00,0.62766,0.62766,0.62744,0.62756,80300000.0
2006-05-17 13:38:00,0.62763,0.62781,0.62763,0.62781,24900000.0
2006-05-17 13:39:00,0.62787,0.62791,0.62782,0.62782,117099999.0
2006-05-17 13:40:00,0.62775,0.62775,0.62747,0.62752,75899999.0
2006-05-17 13:41:00,0.62733,0.62754,0.62724,0.62754,182299997.0
2006-05-17 13:42:00,0.62752,0.6276,0.62745,0.62745,79199999.0
2006-05-17 13:43:00,0.62752,0.62755,0.6275,0.62755,64400000.0
2006-05-17 13:44:00,0.62755,0.62755,0.62735,0.6275,137400001.0
2006-05-17 13:45:00,0.6275,0.62755,0.62745,0.62755,68000002.0
2006-05-17 13:46:00,0.6275,0.62755,0.62745,0.6275,84800002.0
2006-05-17 13:47:00,0.6275,0.62757,0.6275,0.62753,111499999.0
2006-05-17 13:48:00,0.62748,0.62754,0.62732,0.62733,120500000.0
2006-05-17 13:49:00,0.6274,0.6274,0.62719,0.62719,61799999.0
2006-05-17 13:50:00,0.62727,0.62731,0.62727,0.62729,49400000.0
2006-05-17 13:51:00,0.62715,0.62717,0.62694,0.62694,69699999.0
2006-05-17 13:52:00,0.62678,0.62679,0.62654,0.62676,57800000.0
2006-05-17 13:53:00,0.62673,0.62673,0.62641,0.62645,74800000.0
2006-05-17 13:54:00,0.62646,0.6265,0.62637,0.6265,87600000.0
2006-05-17 13:55:00,0.6266,0.62676,0.6266,0.6267,66100000.0
2006-05-17 13:56:00,0.62662,0.62662,0.62642,0.62642,21900000.0
2006-05-17 13:57:00,0.62648,0.62648,0.6264,0.6264,67599999.0
2006-05-17 13:58:00,0.62642,0.62646,0.62632,0.62638,96300000.0
2006-05-17 13:59:00,0.62651,0.62654,0.62637,0.62638,135100001.0
2006-05-17 14:00:00,0.62636,0.62646,0.62613,0.62642,118400001.0
2006-05-17 14:01:00,0.62643,0.6265,0.62632,0.62632,130899998.0
2006-05-17 14:02:00,0.6263,0.6263,0.62611,0.62611,47700000.0
2006-05-17 14:03:00,0.62622,0.62633,0.62621,0.62623,110199997.0
2006-05-17 14:04:00,0.62625,0.62637,0.62623,0.62637,67000000.0
2006-05-17 14:05:00,0.62632,0.62632,0.62617,0.62632,119799998.0
2006-05-17 14:06:00,0.62632,0.62632,0.6262,0.62628,98900002.0
2006-05-17 14:07:00,0.6263,0.6263,0.62606,0.62609,128500002.0
2006-05-17 14:08:00,0.62593,0.62614,0.62592,0.62614,62600001.0
2006-05-17 14:09:00,0.62619,0.6263,0.62616,0.62624,124100001.0
2006-05-17 14:10:00,0.62632,0.62632,0.62624,0.62624,60200000.0
2006-05-17 14:11:00,0.6262,0.62632,0.6262,0.62623,86399999.0
2006-05-17 14:12:00,0.62625,0.62635,0.62625,0.62632,79599998.0
2006-05-17 14:13:00,0.6264,0.62672,0.6264,0.62672,32600000.0
2006-05-17 14:14:00,0.62678,0.62699,0.62658,0.62699,82800000.0
2006-05-17 14:15:00,0.62712,0.62712,0.62686,0.627,159900002.0
2006-05-17 14:16:00,0.6268,0.62692,0.6268,0.62685,86900000.0
2006-05-17 14:17:00,0.62692,0.6272,0.62692,0.6272,65299999.0
2006-05-17 14:18:00,0.62715,0.6274,0.62715,0.62733,139300001.0
2006-05-17 14:19:00,0.62725,0.62725,0.62712,0.62721,92400000.0
2006-05-17 14:20:00,0.6271,0.62719,0.6271,0.62711,89100000.0
2006-05-17 14:21:00,0.62696,0.62699,0.62696,0.62699,16000000.0
2006-05-17 14:22:00,0.6269,0.62705,0.6269,0.62695,72400000.0
2006-05-17 14:23:00,0.627,0.62718,0.627,0.62711,31700000.0
2006-05-17 14:24:00,0.62725,0.62725,0.62715,0.62715,122100000.0
2006-05-17 14:25:00,0.62718,0.62729,0.62713,0.62716,79299999.0
2006-05-17 14:26:00,0.62715,0.62721,0.62707,0.62715,97699999.0
2006-05-17 14:27:00,0.6271,0.62714,0.62702,0.62703,123000000.0
2006-05-17 14:28:00,0.62699,0.62701,0.62685,0.6269,107500000.0
2006-05-17 14:29:00,0.6268,0.6269,0.62675,0.62675,123800002.0
2006-05-17 14:30:00,0.62671,0.62686,0.62654,0.62686,93999999.0
2006-05-17 14:31:00,0.62697,0.62705,0.62672,0.62672,49299999.0
2006-05-17 14:32:00,0.62668,0.62677,0.62637,0.62637,100099998.0
2006-05-17 14:33:00,0.62637,0.62649,0.62631,0.6264,89500000.0
2006-05-17 14:34:00,0.62657,0.62657,0.62615,0.62615,160799995.0
2006-05-17 14:35:00,0.62599,0.6261,0.62599,0.62605,109900000.0
2006-05-17 14:36:00,0.62609,0.62627,0.62608,0.62627,52600000.0
2006-05-17 14:37:00,0.6263,0.6263,0.62618,0.62625,50600000.0
2006-05-17 14:38:00,0.62648,0.62667,0.62648,0.62667,16000000.0
2006-05-17 14:39:00,0.62679,0.62695,0.62679,0.62693,106400000.0
2006-05-17 14:40:00,0.627,0.62742,0.627,0.62742,44600000.0
2006-05-17 14:41:00,0.62754,0.62788,0.62754,0.62788,49600000.0
2006-05-17 14:42:00,0.62805,0.62839,0.62805,0.62825,94100000.0
2006-05-17 14:43:00,0.62813,0.62827,0.62808,0.62812,69600000.0
2006-05-17 14:44:00,0.62814,0.62828,0.62814,0.62819,59100000.0
2006-05-17 14:45:00,0.62794,0.62808,0.62794,0.62808,109200000.0
2006-05-17 14:46:00,0.62811,0.62813,0.62806,0.62806,56500000.0
2006-05-17 14:47:00,0.628,0.62809,0.62785,0.62802,171799998.0
2006-05-17 14:48:00,0.62796,0.62796,0.62766,0.62773,68099999.0
2006-05-17 14:49:00,0.62768,0.62768,0.62754,0.62755,55800000.0
2006-05-17 14:50:00,0.62757,0.62766,0.62757,0.6276,140899999.0
2006-05-17 14:51:00,0.62756,0.62766,0.62745,0.6276,85900000.0
2006-05-17 14:52:00,0.62762,0.6277,0.62739,0.62739,88000000.0
2006-05-17 14:53:00,0.6274,0.6274,0.62713,0.62729,64500000.0
2006-05-17 14:54:00,0.62716,0.62716,0.62701,0.62707,94400000.0
2006-05-17 14:55:00,0.62691,0.62722,0.62688,0.62722,87899998.0
2006-05-17 14:56:00,0.62724,0.62724,0.62708,0.62715,73400000.0
2006-05-17 14:57:00,0.62717,0.62735,0.62717,0.62735,52900000.0
2006-05-17 14:58:00,0.62735,0.62754,0.62735,0.62743,77200000.0
2006-05-17 14:59:00,0.62752,0.62752,0.6274,0.6274,56200000.0
2006-05-17 15:00:00,0.62738,0.62738,0.62712,0.62715,96800002.0
2006-05-17 15:01:00,0.62709,0.62727,0.62709,0.62721,114800000.0
2006-05-17 15:02:00,0.62723,0.62724,0.62709,0.62716,63700000.0
2006-05-17 15:03:00,0.62725,0.62732,0.62715,0.62721,66800001.0
2006-05-17 15:04:00,0.62719,0.62763,0.62719,0.62763,53600000.0
2006-05-17 15:05:00,0.62768,0.62782,0.62759,0.62782,107100000.0
2006-05-17 15:06:00,0.62802,0.62837,0.62802,0.62834,77400000.0
2006-05-17 15:07:00,0.62818,0.62818,0.62789,0.62799,81999999.0
2006-05-17 15:08:00,0.62796,0.62796,0.62768,0.62768,211300002.0
2006-05-17 15:09:00,0.62778,0.62778,0.62757,0.62761,95099999.0
2006-05-17 15:10:00,0.62759,0.62759,0.62739,0.62739,81099999.0
2006-05-17 15:11:00,0.6273,0.6274,0.6273,0.62735,48500000.0
2006-05-17 15:12:00,0.62731,0.62731,0.62694,0.62702,90199999.0
2006-05-17 15:13:00,0.62679,0.62679,0.62633,0.62648,63899999.0
2006-05-17 15:14:00,0.6262,0.6262,0.62586,0.62601,71700000.0
2006-05-17 15:15:00,0.62591,0.62591,0.6256,0.62562,89900001.0
2006-05-17 15:16:00,0.62552,0.62556,0.62539,0.62551,109700000.0
2006-05-17 15:17:00,0.62548,0.62565,0.62536,0.62565,86899998.0
2006-05-17 15:18:00,0.62563,0.62571,0.62563,0.62567,49900001.0
2006-05-17 15:19:00,0.62574,0.62574,0.6253,0.62541,135899998.0
2006-05-17 15:20:00,0.62535,0.62546,0.62522,0.62546,137199999.0
2006-05-17 15:21:00,0.62537,0.62542,0.62526,0.62538,113499998.0
2006-05-17 15:22:00,0.62538,0.62553,0.62538,0.6255,118999998.0
2006-05-17 15:23:00,0.62544,0.62544,0.62529,0.62533,86700002.0
2006-05-17 15:24:00,0.62537,0.62537,0.62522,0.62525,152900001.0
2006-05-17 15:25:00,0.62527,0.62527,0.62512,0.62519,132499999.0
2006-05-17 15:26:00,0.62518,0.62526,0.62515,0.62522,89199999.0
2006-05-17 15:27:00,0.62513,0.62523,0.62513,0.62516,70200000.0
2006-05-17 15:28:00,0.62502,0.62502,0.62486,0.62492,63399998.0
2006-05-17 15:29:00,0.62493,0.6251,0.62493,0.625,112500000.0
2006-05-17 15:30:00,0.62501,0.62512,0.62501,0.62512,59700000.0
2006-05-17 15:31:00,0.62519,0.62519,0.625,0.62513,59700000.0
2006-05-17 15:32:00,0.6252,0.6253,0.62519,0.62523,51099999.0
2006-05-17 15:33:00,0.62523,0.62523,0.62522,0.62522,30900000.0
2006-05-17 15:34:00,0.62509,0.62528,0.62509,0.62526,86899999.0
2006-05-17 15:35:00,0.6254,0.62571,0.6254,0.62565,130200001.0
2006-05-17 15:36:00,0.6257,0.62576,0.62551,0.6257,125700000.0
2006-05-17 15:37:00,0.62567,0.62567,0.62556,0.62556,49300000.0
2006-05-17 15:38:00,0.62569,0.62575,0.62562,0.62562,92900001.0
2006-05-17 15:39:00,0.62565,0.62573,0.6255,0.6255,76800000.0
2006-05-17 15:40:00,0.62545,0.62547,0.62525,0.62525,94800001.0
2006-05-17 15:41:00,0.62542,0.62547,0.62536,0.62541,100800000.0
2006-05-17 15:42:00,0.6254,0.6255,0.62535,0.6254,50400001.0
2006-05-17 15:43:00,0.62538,0.62538,0.62516,0.62527,69100000.0
2006-05-17 15:44:00,0.62535,0.62535,0.62533,0.62533,20700000.0
2006-05-17 15:45:00,0.6253,0.6253,0.6253,0.6253,27900001.0
2006-05-17 15:46:00,0.6254,0.62559,0.62536,0.62536,79800000.0
2006-05-17 15:47:00,0.62544,0.6255,0.62537,0.6254,116200001.0
2006-05-17 15:48:00,0.6254,0.62545,0.62535,0.62544,95900001.0
2006-05-17 15:49:00,0.6254,0.62555,0.6254,0.62555,39400000.0
2006-05-17 15:50:00,0.6255,0.62569,0.6255,0.62569,84500001.0
2006-05-17 15:51:00,0.62562,0.62564,0.62529,0.62533,101399999.0
2006-05-17 15:52:00,0.6252,0.62528,0.62513,0.62514,74900001.0
2006-05-17 15:53:00,0.6252,0.62546,0.62513,0.62546,109199999.0
2006-05-17 15:54:00,0.62555,0.62559,0.62538,0.62538,80100000.0
2006-05-17 15:55:00,0.62539,0.62553,0.62539,0.62544,61400001.0
2006-05-17 15:56:00,0.62554,0.62559,0.62549,0.62553,80700001.0
2006-05-17 15:57:00,0.62558,0.62561,0.62551,0.62551,96399999.0
2006-05-17 15:58:00,0.62548,0.62553,0.62523,0.62531,110899999.0
2006-05-17 15:59:00,0.62532,0.62555,0.62532,0.62555,34199999.0
2006-05-17 16:00:00,0.62556,0.62564,0.62542,0.62542,44000000.0
2006-05-17 16:01:00,0.62535,0.62536,0.62528,0.6253,56300000.0
2006-05-17 16:02:00,0.62531,0.62531,0.62483,0.62483,84000001.0
2006-05-17 16:03:00,0.62464,0.62467,0.62421,0.62421,118300001.0
2006-05-17 16:04:00,0.62435,0.62456,0.62429,0.62456,39100000.0
2006-05-17 16:05:00,0.62459,0.62493,0.62452,0.62493,79400001.0
2006-05-17 16:06:00,0.62507,0.62507,0.62479,0.62484,122500000.0
2006-05-17 16:07:00,0.62471,0.62475,0.62458,0.62468,100499999.0
2006-05-17 16:08:00,0.62466,0.62466,0.62449,0.62455,141899999.0
2006-05-17 16:09:00,0.62455,0.6248,0.62455,0.6248,37500000.0
2006-05-17 16:10:00,0.6247,0.62485,0.6247,0.62485,40799999.0
2006-05-17 16:11:00,0.62482,0.62486,0.62477,0.62478,67600000.0
2006-05-17 16:12:00,0.62475,0.6248,0.62473,0.6248,84900000.0
2006-05-17 16:13:00,0.62478,0.62489,0.62478,0.6248,75800001.0
2006-05-17 16:14:00,0.62477,0.62479,0.62464,0.62464,61100000.0
2006-05-17 16:15:00,0.62455,0.6247,0.62455,0.6247,105500000.0
2006-05-17 16:16:00,0.6249,0.6249,0.62467,0.62476,86099999.0
2006-05-17 16:17:00,0.62475,0.62485,0.62475,0.62485,105800000.0
2006-05-17 16:18:00,0.62479,0.62485,0.6247,0.6247,65499998.0
2006-05-17 16:19:00,0.6246,0.62466,0.62435,0.62435,104300000.0
2006-05-17 16:20:00,0.62447,0.62474,0.62447,0.62469,73200000.0
2006-05-17 16:21:00,0.62457,0.62462,0.62418,0.62418,79700000.0
2006-05-17 16:22:00,0.62407,0.62407,0.62387,0.62387,118600000.0
2006-05-17 16:23:00,0.62381,0.6239,0.62381,0.62382,71600000.0
2006-05-17 16:24:00,0.62381,0.62381,0.62304,0.62304,97600002.0
2006-05-17 16:25:00,0.62288,0.62297,0.62235,0.62235,94200000.0
2006-05-17 16:26:00,0.62193,0.6222,0.62181,0.62189,79600000.0
2006-05-17 16:27:00,0.62204,0.62257,0.62198,0.62257,119299999.0
2006-05-17 16:28:00,0.62272,0.62309,0.62258,0.62258,66500000.0
2006-05-17 16:29:00,0.6226,0.62269,0.62253,0.62265,99300002.0
2006-05-17 16:30:00,0.6225,0.62266,0.6225,0.62253,120300000.0
2006-05-17 16:31:00,0.62243,0.62243,0.62212,0.62213,49499999.0
2006-05-17 16:32:00,0.62208,0.62216,0.62197,0.62197,115700000.0
2006-05-17 16:33:00,0.62191,0.62191,0.62143,0.62148,160900000.0
2006-05-17 16:34:00,0.62128,0.62153,0.62123,0.62132,78100000.0
2006-05-17 16:35:00,0.62125,0.62125,0.62109,0.62117,118999997.0
2006-05-17 16:36:00,0.6211,0.6213,0.6211,0.6213,113000001.0
2006-05-17 16:37:00,0.62117,0.62138,0.62112,0.62138,71400000.0
2006-05-17 16:38:00,0.62136,0.6214,0.6213,0.6213,71100000.0
2006-05-17 16:39:00,0.62132,0.62139,0.62126,0.62135,76500000.0
2006-05-17 16:40:00,0.6214,0.62166,0.6214,0.62166,42100000.0
2006-05-17 16:41:00,0.62189,0.6224,0.62189,0.6224,50100000.0
2006-05-17 16:42:00,0.62245,0.62271,0.62236,0.62244,97299999.0
2006-05-17 16:43:00,0.62227,0.62227,0.62189,0.62189,52400000.0
2006-05-17 16:44:00,0.62191,0.62214,0.6219,0.62214,81500000.0
2006-05-17 16:45:00,0.62224,0.62224,0.62192,0.62196,62100000.0
2006-05-17 16:46:00,0.62193,0.62193,0.62154,0.62154,96700000.0
2006-05-17 16:47:00,0.62162,0.6218,0.62162,0.6218,110000002.0
2006-05-17 16:48:00,0.62199,0.62221,0.62199,0.62208,126000000.0
2006-05-17 16:49:00,0.62199,0.62212,0.62194,0.62195,135400001.0
2006-05-17 16:50:00,0.62201,0.62247,0.62201,0.62244,126100000.0
2006-05-17 16:51:00,0.62252,0.62252,0.62225,0.62225,191800000.0
2006-05-17 16:52:00,0.62236,0.62236,0.62207,0.62207,109000001.0
2006-05-17 16:53:00,0.62196,0.62198,0.62173,0.62187,125599999.0
2006-05-17 16:54:00,0.6218,0.62188,0.62174,0.62188,101600000.0
2006-05-17 16:55:00,0.62183,0.62183,0.62155,0.62155,127700001.0
2006-05-17 16:56:00,0.6215,0.6215,0.62145,0.62148,35100001.0
2006-05-17 16:57:00,0.62151,0.62151,0.62119,0.62119,119499998.0
2006-05-17 16:58:00,0.62107,0.62116,0.62105,0.62105,109600001.0
2006-05-17 16:59:00,0.6209,0.62128,0.62087,0.62128,91700001.0
2006-05-17 17:00:00,0.62136,0.62145,0.62135,0.62135,96099999.0
2006-05-17 17:01:00,0.62149,0.62167,0.62149,0.62158,62000000.0
2006-05-17 17:02:00,0.62155,0.62155,0.62133,0.62133,69700000.0
2006-05-17 17:03:00,0.62122,0.62122,0.62083,0.62102,79800000.0
2006-05-17 17:04:00,0.62113,0.6215,0.62113,0.6215,82000000.0
2006-05-17 17:05:00,0.62136,0.62136,0.62136,0.62136,38200001.0
2006-05-17 17:06:00,0.62129,0.62147,0.62121,0.62133,124900000.0
2006-05-17 17:07:00,0.62135,0.62135,0.62104,0.62104,51700000.0
2006-05-17 17:08:00,0.62096,0.62096,0.62076,0.62081,149400000.0
2006-05-17 17:09:00,0.62103,0.62106,0.6209,0.62102,87900001.0
2006-05-17 17:10:00,0.62092,0.62092,0.6206,0.6206,56200000.0
2006-05-17 17:11:00,0.62048,0.62085,0.62048,0.62082,76799998.0
2006-05-17 17:12:00,0.62087,0.62096,0.62083,0.62085,112400001.0
2006-05-17 17:13:00,0.62091,0.62097,0.62091,0.62092,111000001.0
2006-05-17 17:14:00,0.62085,0.62107,0.62085,0.62098,60499999.0
2006-05-17 17:15:00,0.62089,0.62089,0.6206,0.6206,92500000.0
2006-05-17 17:16:00,0.62059,0.6207,0.62052,0.62062,127099999.0
2006-05-17 17:17:00,0.62058,0.62087,0.62058,0.62083,88199999.0
2006-05-17 17:18:00,0.6209,0.62091,0.62082,0.62083,159400001.0
2006-05-17 17:19:00,0.62081,0.62081,0.62071,0.62071,100900000.0
2006-05-17 17:20:00,0.62102,0.62102,0.62083,0.62087,133099998.0
2006-05-17 17:21:00,0.62061,0.62074,0.62061,0.62067,50300000.0
2006-05-17 17:22:00,0.62043,0.62043,0.62021,0.6203,63000000.0
2006-05-17 17:23:00,0.62022,0.62022,0.62001,0.62005,99599999.0
2006-05-17 17:24:00,0.62008,0.62031,0.61994,0.62031,146200001.0
2006-05-17 17:25:00,0.62053,0.62066,0.6205,0.6205,113100001.0
2006-05-17 17:26:00,0.62055,0.62062,0.62041,0.62041,68400000.0
2006-05-17 17:27:00,0.6205,0.62066,0.62047,0.62066,102900001.0
2006-05-17 17:28:00,0.62061,0.6208,0.61999,0.61999,109600001.0
2006-05-17 17:29:00,0.6197,0.6197,0.61927,0.61937,87000000.0
2006-05-17 17:30:00,0.61923,0.61923,0.61855,0.61855,104600002.0
2006-05-17 17:31:00,0.61861,0.61946,0.61861,0.6194,99800001.0
2006-05-17 17:32:00,0.61938,0.61976,0.61936,0.61959,100099999.0
2006-05-17 17:33:00,0.6197,0.6199,0.6197,0.6199,38900000.0
2006-05-17 17:34:00,0.61999,0.62017,0.61999,0.62017,91800000.0
2006-05-17 17:35:00,0.62035,0.62041,0.62011,0.62011,96099999.0
2006-05-17 17:36:00,0.62008,0.62031,0.62008,0.62031,69700000.0
2006-05-17 17:37:00,0.62034,0.62043,0.61982,0.6203,80000000.0
2006-05-17 17:38:00,0.62049,0.62059,0.62043,0.6205,93300000.0
2006-05-17 17:39:00,0.62049,0.62055,0.62033,0.62033,97100000.0
2006-05-17 17:40:00,0.6203,0.62049,0.6203,0.62042,58500000.0
2006-05-17 17:41:00,0.62062,0.62087,0.62062,0.6207,60800000.0
2006-05-17 17:42:00,0.6206,0.62064,0.62039,0.6204,143200001.0
2006-05-17 17:43:00,0.62042,0.62051,0.62035,0.62047,87900000.0
2006-05-17 17:44:00,0.62045,0.62054,0.62045,0.62049,88900001.0
2006-05-17 17:45:00,0.62047,0.62047,0.62023,0.62038,110599999.0
2006-05-17 17:46:00,0.62037,0.62047,0.62023,0.62023,82600000.0
2006-05-17 17:47:00,0.61995,0.62021,0.61995,0.62011,125499999.0
2006-05-17 17:48:00,0.62012,0.62012,0.61991,0.62002,107699998.0
2006-05-17 17:49:00,0.62011,0.62011,0.61983,0.61993,108299999.0
2006-05-17 17:50:00,0.61982,0.61997,0.61976,0.6198,95900000.0
2006-05-17 17:51:00,0.61965,0.61992,0.6196,0.6196,112300001.0
2006-05-17 17:52:00,0.61959,0.61978,0.61959,0.61967,82200001.0
2006-05-17 17:53:00,0.61963,0.61985,0.61957,0.61985,112600001.0
2006-05-17 17:54:00,0.61972,0.61972,0.61954,0.61954,63400000.0
2006-05-17 17:55:00,0.61942,0.61943,0.61938,0.61943,47900000.0
2006-05-17 17:56:00,0.6193,0.6195,0.61926,0.6195,145099996.0
2006-05-17 17:57:00,0.61948,0.61948,0.61909,0.61909,20000000.0
2006-05-17 17:58:00,0.61902,0.61902,0.61846,0.61846,113800000.0
2006-05-17 17:59:00,0.61844,0.61853,0.61822,0.61832,158499999.0
2006-05-17 18:00:00,0.61843,0.61873,0.61838,0.61873,178000000.0
2006-05-17 18:01:00,0.61882,0.61885,0.61857,0.61867,64600000.0
2006-05-17 18:02:00,0.6187,0.61875,0.61853,0.61865,128299996.0
2006-05-17 18:03:00,0.61859,0.61866,0.6185,0.61863,206899999.0
2006-05-17 18:04:00,0.61867,0.61908,0.61867,0.61908,146900000.0
2006-05-17 18:05:00,0.61915,0.61917,0.61884,0.61884,276899999.0
2006-05-17 18:06:00,0.6189,0.61891,0.61878,0.6188,89699999.0
2006-05-17 18:07:00,0.61873,0.61891,0.61854,0.61871,243799997.0
2006-05-17 18:08:00,0.61873,0.6189,0.61873,0.61883,112100002.0
2006-05-17 18:09:00,0.61889,0.61893,0.61868,0.61893,314999999.0
2006-05-17 18:10:00,0.61886,0.61886,0.6185,0.6185,159199999.0
2006-05-17 18:11:00,0.61852,0.61874,0.61852,0.61874,82000000.0
2006-05-17 18:12:00,0.61882,0.61882,0.61869,0.61873,84500001.0
2006-05-17 18:13:00,0.61876,0.6189,0.61876,0.61885,86899999.0
2006-05-17 18:14:00,0.61888,0.61898,0.61888,0.61895,52600000.0
2006-05-17 18:15:00,0.61893,0.61905,0.61893,0.61905,157300001.0
2006-05-17 18:16:00,0.61911,0.61929,0.61911,0.61921,260299997.0
2006-05-17 18:17:00,0.61907,0.6191,0.61898,0.6191,124899999.0
2006-05-17 18:18:00,0.61916,0.61963,0.61916,0.61957,356200000.0
2006-05-17 18:19:00,0.61964,0.61994,0.61964,0.61976,244299998.0
2006-05-17 18:20:00,0.61971,0.61983,0.61948,0.61948,104700002.0
2006-05-17 18:21:00,0.61939,0.61958,0.61932,0.6194,131300000.0
2006-05-17 18:22:00,0.61938,0.61951,0.61936,0.61945,85299999.0
2006-05-17 18:23:00,0.61952,0.61967,0.61942,0.61967,244799998.0
2006-05-17 18:24:00,0.61965,0.61974,0.61948,0.61963,300800001.0
2006-05-17 18:25:00,0.61965,0.6197,0.61946,0.61952,197100001.0
2006-05-17 18:26:00,0.61945,0.61955,0.61945,0.61955,198699999.0
2006-05-17 18:27:00,0.6195,0.6196,0.61947,0.61955,313799997.0
2006-05-17 18:28:00,0.6195,0.6196,0.6194,0.6195,137299999.0
2006-05-17 18:29:00,0.61952,0.61957,0.61947,0.61955,294599999.0
2006-05-17 18:30:00,0.6195,0.6195,0.61921,0.61925,115599998.0
2006-05-17 18:31:00,0.61919,0.61933,0.61919,0.61932,261700001.0
2006-05-17 18:32:00,0.61937,0.61945,0.61937,0.6194,43000000.0
2006-05-17 18:33:00,0.61945,0.61945,0.6193,0.61932,324899997.0
2006-05-17 18:34:00,0.61941,0.61953,0.61938,0.61953,131900000.0
2006-05-17 18:35:00,0.61952,0.61952,0.61937,0.6194,130299999.0
2006-05-17 18:36:00,0.61945,0.6195,0.6194,0.6194,166900001.0
2006-05-17 18:37:00,0.6194,0.61947,0.61931,0.61947,125500001.0
2006-05-17 18:38:00,0.61945,0.61949,0.61937,0.61942,164100000.0
2006-05-17 18:39:00,0.61935,0.61945,0.61928,0.61933,367199996.0
2006-05-17 18:40:00,0.61932,0.61947,0.6193,0.61947,122300001.0
2006-05-17 18:41:00,0.6194,0.61955,0.6193,0.61933,281599997.0
2006-05-17 18:42:00,0.6194,0.61941,0.61933,0.61935,117399997.0
2006-05-17 18:43:00,0.61929,0.61958,0.61921,0.61954,736100001.0
2006-05-17 18:44:00,0.61954,0.61954,0.61937,0.6195,339700000.0
2006-05-17 18:45:00,0.61964,0.61994,0.61954,0.61994,404700000.0
2006-05-17 18:46:00,0.62,0.62005,0.62,0.62,170699997.0
2006-05-17 18:47:00,0.62006,0.62029,0.62006,0.62027,238799997.0
2006-05-17 18:48:00,0.62029,0.62029,0.62014,0.62014,153299999.0
2006-05-17 18:49:00,0.62016,0.62036,0.62016,0.62034,140799999.0
2006-05-17 18:50:00,0.62032,0.62039,0.6202,0.62039,105700000.0
2006-05-17 18:51:00,0.6204,0.62071,0.6204,0.62071,132799997.0
2006-05-17 18:52:00,0.62073,0.62079,0.62058,0.62077,112799997.0
2006-05-17 18:53:00,0.62079,0.62091,0.62073,0.62091,59600000.0
2006-05-17 18:54:00,0.62092,0.62092,0.62073,0.62073,44700000.0
2006-05-17 18:55:00,0.62081,0.62085,0.62074,0.6208,164100000.0
2006-05-17 18:56:00,0.62086,0.62097,0.62086,0.62093,118599999.0
2006-05-17 18:57:00,0.62097,0.62097,0.6208,0.6208,102000000.0
2006-05-17 18:58:00,0.62081,0.62097,0.62081,0.62088,137100000.0
2006-05-17 18:59:00,0.62079,0.62091,0.62079,0.62086,191699998.0
2006-05-17 19:00:00,0.62081,0.62087,0.62073,0.62087,106100000.0
2006-05-17 19:01:00,0.62091,0.62091,0.62071,0.62071,45300000.0
2006-05-17 19:02:00,0.62075,0.62075,0.62063,0.62071,70400000.0
2006-05-17 19:03:00,0.62064,0.62072,0.62059,0.62061,182399999.0
2006-05-17 19:04:00,0.62058,0.62073,0.62055,0.62055,137200000.0
2006-05-17 19:05:00,0.62054,0.6207,0.62054,0.6207,107600000.0
2006-05-17 19:06:00,0.6207,0.62072,0.6206,0.62065,228599999.0
2006-05-17 19:07:00,0.6207,0.62075,0.6205,0.6206,209800001.0
2006-05-17 19:08:00,0.62072,0.62076,0.62063,0.62072,101000001.0
2006-05-17 19:09:00,0.62073,0.62073,0.62053,0.62062,147100000.0
2006-05-17 19:10:00,0.6206,0.62061,0.62051,0.62051,66300000.0
2006-05-17 19:11:00,0.62045,0.62055,0.62045,0.6205,105200000.0
2006-05-17 19:12:00,0.62045,0.62055,0.62045,0.6205,72200001.0
2006-05-17 19:13:00,0.62045,0.62063,0.62041,0.62059,54000000.0
2006-05-17 19:14:00,0.62068,0.62075,0.62068,0.6207,111099998.0
2006-05-17 19:15:00,0.62064,0.6207,0.62043,0.62043,70900000.0
2006-05-17 19:16:00,0.6203,0.62037,0.62024,0.62025,82800002.0
2006-05-17 19:17:00,0.62011,0.62029,0.62004,0.62014,84100000.0
2006-05-17 19:18:00,0.62013,0.62016,0.62008,0.62015,59400000.0
2006-05-17 19:19:00,0.62003,0.62013,0.62001,0.62012,90100000.0
2006-05-17 19:20:00,0.62015,0.62026,0.62013,0.62019,87900000.0
2006-05-17 19:21:00,0.62025,0.6203,0.62015,0.62025,109399999.0
2006-05-17 19:22:00,0.62024,0.62032,0.62023,0.6203,128900002.0
2006-05-17 19:23:00,0.6202,0.62032,0.6202,0.62022,101299999.0
2006-05-17 19:24:00,0.62022,0.62022,0.62013,0.62015,78000001.0
2006-05-17 19:25:00,0.62029,0.62058,0.62029,0.62049,97400001.0
2006-05-17 19:26:00,0.62041,0.62047,0.62027,0.62047,70500001.0
2006-05-17 19:27:00,0.62052,0.6206,0.62045,0.62045,180500000.0
2006-05-17 19:28:00,0.62059,0.62059,0.6202,0.6202,172900000.0
2006-05-17 19:29:00,0.6202,0.62032,0.62015,0.62032,112000000.0
2006-05-17 19:30:00,0.6204,0.6204,0.62035,0.6204,88400000.0
2006-05-17 19:31:00,0.62043,0.62043,0.62025,0.6204,52800000.0
2006-05-17 19:32:00,0.6204,0.6205,0.6203,0.62035,134900000.0
2006-05-17 19:33:00,0.62031,0.62042,0.6203,0.62038,93899998.0
2006-05-17 19:34:00,0.62035,0.62038,0.62023,0.62035,165000002.0
2006-05-17 19:35:00,0.62035,0.6204,0.62025,0.62035,188800003.0
2006-05-17 19:36:00,0.6203,0.62032,0.62019,0.62022,190099997.0
2006-05-17 19:37:00,0.6202,0.62025,0.62019,0.62021,117899999.0
2006-05-17 19:38:00,0.62034,0.62041,0.62034,0.62035,80300001.0
2006-05-17 19:39:00,0.62036,0.62036,0.62013,0.62013,205100000.0
2006-05-17 19:40:00,0.62018,0.62018,0.6201,0.6201,54000000.0
2006-05-17 19:41:00,0.62017,0.62033,0.62016,0.62016,72100001.0
2006-05-17 19:42:00,0.62012,0.62017,0.62007,0.62007,100999999.0
2006-05-17 19:43:00,0.62012,0.62018,0.62002,0.62005,48600000.0
2006-05-17 19:44:00,0.62013,0.62013,0.61993,0.62,97299999.0
2006-05-17 19:45:00,0.61976,0.61988,0.61976,0.61978,51100000.0
2006-05-17 19:46:00,0.6198,0.6198,0.61962,0.61962,102000000.0
2006-05-17 19:47:00,0.61955,0.61955,0.61947,0.6195,88400002.0
2006-05-17 19:48:00,0.61956,0.6198,0.61956,0.6198,87299999.0
2006-05-17 19:49:00,0.61977,0.61986,0.61953,0.61953,88800000.0
2006-05-17 19:50:00,0.61966,0.61968,0.61957,0.6196,118500001.0
2006-05-17 19:51:00,0.61961,0.61961,0.61932,0.61941,194499999.0
2006-05-17 19:52:00,0.61937,0.61942,0.61925,0.61932,113600000.0
2006-05-17 19:53:00,0.6193,0.6193,0.6191,0.61922,119299999.0
2006-05-17 19:54:00,0.61925,0.61935,0.61925,0.6193,159799997.0
2006-05-17 19:55:00,0.61919,0.61928,0.61911,0.61914,225499999.0
2006-05-17 19:56:00,0.61913,0.6193,0.61908,0.6192,263700002.0
2006-05-17 19:57:00,0.61926,0.61928,0.6192,0.61925,119500000.0
2006-05-17 19:58:00,0.61931,0.6194,0.61921,0.61937,202899999.0
2006-05-17 19:59:00,0.61959,0.61969,0.61941,0.61951,139000003.0
2006-05-17 20:00:00,0.61951,0.61956,0.61938,0.61942,343700003.0
2006-05-17 20:01:00,0.61945,0.61955,0.61944,0.61948,136200000.0
2006-05-17 20:02:00,0.61947,0.61948,0.61941,0.61941,82900001.0
2006-05-17 20:03:00,0.61957,0.61965,0.61957,0.61965,46600000.0
2006-05-17 20:04:00,0.61959,0.61965,0.61942,0.61962,114900000.0
2006-05-17 20:05:00,0.61968,0.61978,0.61959,0.61978,153100000.0
2006-05-17 20:06:00,0.6198,0.61982,0.61967,0.61982,267600000.0
2006-05-17 20:07:00,0.61975,0.61988,0.61968,0.61968,77299999.0
2006-05-17 20:08:00,0.61969,0.61986,0.61969,0.61984,112400002.0
2006-05-17 20:09:00,0.61995,0.62046,0.61995,0.6204,105800001.0
2006-05-17 20:10:00,0.62034,0.62043,0.62031,0.62033,140700002.0
2006-05-17 20:11:00,0.62022,0.62041,0.6202,0.62039,94000000.0
2006-05-17 20:12:00,0.62042,0.62046,0.62028,0.62046,62500000.0
2006-05-17 20:13:00,0.62054,0.62054,0.62013,0.62036,85000000.0
2006-05-17 20:14:00,0.62045,0.62047,0.62035,0.62047,121100001.0
2006-05-17 20:15:00,0.62036,0.62042,0.62036,0.62041,83700001.0
2006-05-17 20:16:00,0.62041,0.62055,0.6203,0.6203,433800001.0
2006-05-17 20:17:00,0.62025,0.62044,0.62025,0.6203,238899997.0
2006-05-17 20:18:00,0.62024,0.62053,0.6202,0.62053,69800000.0
2006-05-17 20:19:00,0.62054,0.62054,0.62041,0.62053,87899999.0
2006-05-17 20:20:00,0.6206,0.62065,0.62049,0.62065,108499999.0
2006-05-17 20:21:00,0.62074,0.62082,0.62067,0.62068,99700000.0
2006-05-17 20:22:00,0.62073,0.62081,0.62051,0.62081,122199999.0
2006-05-17 20:23:00,0.62087,0.62087,0.62061,0.62087,124400001.0
2006-05-17 20:24:00,0.62082,0.62082,0.62048,0.62075,103100001.0
2006-05-17 20:25:00,0.62065,0.62088,0.62054,0.62068,164400001.0
2006-05-17 20:26:00,0.6206,0.6206,0.62042,0.62055,91299998.0
2006-05-17 20:27:00,0.62065,0.62076,0.62053,0.62064,91900000.0
2006-05-17 20:28:00,0.62045,0.62045,0.62002,0.62017,56500000.0
2006-05-17 20:29:00,0.62026,0.62037,0.62018,0.62027,203800001.0
2006-05-17 20:30:00,0.62015,0.62045,0.62015,0.62039,291699997.0
2006-05-17 20:31:00,0.62037,0.62037,0.61999,0.62031,172900000.0
2006-05-17 20:32:00,0.62027,0.62039,0.62027,0.62032,76700001.0
2006-05-17 20:33:00,0.62035,0.62036,0.62014,0.62028,161299998.0
2006-05-17 20:34:00,0.6203,0.6203,0.62011,0.62016,158800001.0
2006-05-17 20:35:00,0.62015,0.6202,0.62004,0.62015,86100000.0
2006-05-17 20:36:00,0.62019,0.62035,0.62016,0.62029,157699999.0
2006-05-17 20:37:00,0.62035,0.6205,0.6203,0.62037,156700000.0
2006-05-17 20:38:00,0.62033,0.62042,0.62009,0.62042,206200001.0
2006-05-17 20:39:00,0.62057,0.62065,0.62042,0.62054,154499998.0
2006-05-17 20:40:00,0.62048,0.62067,0.62046,0.62058,182400001.0
2006-05-17 20:41:00,0.62076,0.62142,0.62071,0.62096,118900000.0
2006-05-17 20:42:00,0.62095,0.62101,0.62089,0.62092,59000001.0
2006-05-17 20:43:00,0.6209,0.62104,0.62089,0.6209,100999999.0
2006-05-17 20:44:00,0.62096,0.62114,0.62096,0.62114,32600000.0
2006-05-17 20:45:00,0.62138,0.62171,0.62124,0.6217,86600000.0
2006-05-17 20:46:00,0.6218,0.6218,0.62156,0.62156,109600003.0
2006-05-17 20:47:00,0.62167,0.6218,0.62167,0.62179,89100000.0
2006-05-17 20:48:00,0.62169,0.62178,0.62166,0.62176,62800000.0
2006-05-17 20:49:00,0.62181,0.622,0.62181,0.62194,138499997.0
2006-05-17 20:50:00,0.62189,0.62189,0.62166,0.62178,185199996.0
2006-05-17 20:51:00,0.62156,0.62169,0.62132,0.62156,152200001.0
2006-05-17 20:52:00,0.62167,0.62182,0.62167,0.62172,74099999.0
2006-05-17 20:53:00,0.6219,0.62208,0.62181,0.62205,270400002.0
2006-05-17 20:54:00,0.6221,0.6222,0.62186,0.62186,215400001.0
2006-05-17 20:55:00,0.62163,0.6217,0.62163,0.62166,77000000.0
2006-05-17 20:56:00,0.62161,0.6217,0.62133,0.62155,77300000.0
2006-05-17 20:57:00,0.62163,0.62193,0.62163,0.6218,118500003.0
2006-05-17 20:58:00,0.62176,0.62191,0.62173,0.62173,245300001.0
2006-05-17 20:59:00,0.62175,0.62185,0.6217,0.62175,200700002.0
2006-05-17 21:00:00,0.62175,0.62177,0.6217,0.62175,221500005.0
2006-05-17 21:01:00,0.62165,0.62177,0.62165,0.62177,113000000.0
2006-05-17 21:02:00,0.62175,0.6218,0.62172,0.62175,152200002.0
2006-05-17 21:03:00,0.6218,0.62185,0.6217,0.62185,89699999.0
2006-05-17 21:04:00,0.62175,0.6218,0.6217,0.6217,73899999.0
2006-05-17 21:05:00,0.6218,0.62185,0.6217,0.62175,140100000.0
2006-05-17 21:06:00,0.6217,0.62185,0.6217,0.62175,150400000.0
2006-05-17 21:07:00,0.6218,0.6218,0.62175,0.62175,71400001.0
2006-05-17 21:08:00,0.62175,0.6218,0.62165,0.62175,179299999.0
2006-05-17 21:09:00,0.62175,0.62185,0.6217,0.6218,178800000.0
2006-05-17 21:10:00,0.62175,0.6218,0.62175,0.6218,97800002.0
2006-05-17 21:11:00,0.62175,0.62175,0.62175,0.62175,3200000.0
2006-05-17 21:12:00,0.6217,0.62183,0.6217,0.62177,103800000.0
2006-05-17 21:13:00,0.62173,0.62177,0.6217,0.62175,84899999.0
2006-05-17 21:14:00,0.6218,0.6218,0.62175,0.62175,58200000.0
2006-05-17 21:15:00,0.62175,0.62185,0.6217,0.62175,239600001.0
2006-05-17 21:16:00,0.6218,0.6218,0.62163,0.6217,120000000.0
2006-05-17 21:17:00,0.6217,0.6218,0.6216,0.6218,181800002.0
2006-05-17 21:18:00,0.6218,0.6218,0.6217,0.62177,140599999.0
2006-05-17 21:19:00,0.6218,0.6218,0.6217,0.62175,142599998.0
2006-05-17 21:20:00,0.6218,0.62185,0.62165,0.6217,172600000.0
2006-05-17 21:21:00,0.6218,0.6218,0.6217,0.6218,82299999.0
2006-05-17 21:22:00,0.6218,0.6218,0.6217,0.62175,150800000.0
2006-05-17 21:23:00,0.6217,0.6218,0.6217,0.6218,160500000.0
2006-05-17 21:24:00,0.6218,0.6218,0.6217,0.62175,119800000.0
2006-05-17 21:25:00,0.62175,0.6218,0.62175,0.6218,116799999.0
2006-05-17 21:26:00,0.62177,0.6218,0.6217,0.62173,91100000.0
2006-05-17 21:27:00,0.62175,0.6218,0.6217,0.6218,69800000.0
2006-05-17 21:28:00,0.6218,0.6218,0.62175,0.62175,23300000.0
2006-05-17 21:29:00,0.62175,0.6218,0.6216,0.6217,129999999.0
2006-05-17 21:30:00,0.62177,0.62185,0.6217,0.6218,159800000.0
2006-05-17 21:31:00,0.6218,0.6218,0.62175,0.62175,19100000.0
2006-05-17 21:32:00,0.62175,0.6218,0.6217,0.6218,46100000.0
2006-05-17 21:33:00,0.6218,0.6218,0.62175,0.6218,74200000.0
2006-05-17 21:34:00,0.6218,0.6218,0.62167,0.62175,123299999.0
2006-05-17 21:35:00,0.62175,0.6218,0.62172,0.62175,216500000.0
2006-05-17 21:36:00,0.62175,0.62185,0.62167,0.6218,231300000.0
2006-05-17 21:37:00,0.62177,0.62185,0.62175,0.6218,140799998.0
2006-05-17 21:38:00,0.6218,0.62185,0.62175,0.62177,134400002.0
2006-05-17 21:39:00,0.62175,0.6218,0.62165,0.62177,112500000.0
2006-05-17 21:40:00,0.6218,0.62185,0.62165,0.62183,195400000.0
2006-05-17 21:41:00,0.62175,0.6218,0.6217,0.6218,191699995.0
2006-05-17 21:42:00,0.62177,0.6218,0.62175,0.62175,84400000.0
2006-05-17 21:43:00,0.62175,0.62185,0.6217,0.6217,31200000.0
2006-05-17 21:44:00,0.6218,0.6218,0.6216,0.6216,63799999.0
2006-05-17 21:45:00,0.62175,0.6218,0.62167,0.62175,106600000.0
2006-05-17 21:46:00,0.62173,0.6218,0.62172,0.62172,110399999.0
2006-05-17 21:47:00,0.62175,0.6218,0.62175,0.6218,77600000.0
2006-05-17 21:48:00,0.6218,0.6218,0.6218,0.6218,76500000.0
2006-05-17 21:49:00,0.62175,0.6218,0.62165,0.62173,75099999.0
2006-05-17 21:50:00,0.6218,0.62185,0.6217,0.62177,87700000.0
2006-05-17 21:51:00,0.62175,0.6218,0.62172,0.6218,121400000.0
2006-05-17 21:52:00,0.62175,0.6219,0.62172,0.6218,67699999.0
2006-05-17 21:53:00,0.6217,0.6218,0.6217,0.6218,73800000.0
2006-05-17 21:54:00,0.6218,0.6218,0.6217,0.62175,104399999.0
2006-05-17 21:55:00,0.62175,0.6218,0.62173,0.62175,40600000.0
2006-05-17 21:56:00,0.6218,0.6218,0.6217,0.6217,72699999.0
2006-05-17 21:57:00,0.62175,0.6218,0.62165,0.62177,207800001.0
2006-05-17 21:58:00,0.62175,0.6218,0.62175,0.6218,58400000.0
2006-05-17 21:59:00,0.62175,0.62185,0.62175,0.62175,84899999.0
2006-05-17 22:00:00,0.62175,0.6218,0.6217,0.6218,80500000.0
2006-05-17 22:01:00,0.62177,0.6218,0.6217,0.62175,48700000.0
2006-05-17 22:02:00,0.6218,0.6218,0.62175,0.62175,70100001.0
2006-05-17 22:03:00,0.6218,0.6218,0.62177,0.62177,59600000.0
2006-05-17 22:04:00,0.62175,0.6218,0.6217,0.62175,64400000.0
2006-05-17 22:05:00,0.6217,0.62185,0.6217,0.62172,151999999.0
2006-05-17 22:06:00,0.6216,0.6219,0.6216,0.62175,180899997.0
2006-05-17 22:07:00,0.62175,0.6218,0.6217,0.6217,98700001.0
2006-05-17 22:08:00,0.62175,0.6219,0.6217,0.6219,66300000.0
2006-05-17 22:09:00,0.6218,0.6218,0.6217,0.62177,48500000.0
2006-05-17 22:10:00,0.62175,0.6218,0.6217,0.62175,152100001.0
2006-05-17 22:11:00,0.62167,0.6218,0.62167,0.6218,95700000.0
2006-05-17 22:12:00,0.62175,0.6218,0.62167,0.62173,151099997.0
2006-05-17 22:13:00,0.62185,0.62185,0.6217,0.62175,87000001.0
2006-05-17 22:14:00,0.6218,0.6218,0.62165,0.62177,105100001.0
2006-05-17 22:15:00,0.62177,0.6218,0.6217,0.62175,86300000.0
2006-05-17 22:16:00,0.62173,0.62183,0.62173,0.62175,92399999.0
2006-05-17 22:17:00,0.6218,0.6218,0.6217,0.6218,109099999.0
2006-05-17 22:18:00,0.6218,0.6218,0.62165,0.62165,81399999.0
2006-05-17 22:19:00,0.62175,0.62185,0.62165,0.62175,101299999.0
2006-05-17 22:20:00,0.6218,0.6218,0.62175,0.62175,84999999.0
2006-05-17 22:21:00,0.6218,0.6218,0.6217,0.6218,157599999.0
2006-05-17 22:22:00,0.62183,0.62183,0.6217,0.6217,29900000.0
2006-05-17 22:23:00,0.6217,0.62185,0.6217,0.6218,112100001.0
2006-05-17 22:24:00,0.6217,0.6218,0.62167,0.6218,152999999.0
2006-05-17 22:25:00,0.6217,0.6218,0.6217,0.62175,88399999.0
2006-05-17 22:26:00,0.62175,0.6218,0.62172,0.6218,115099997.0
2006-05-17 22:27:00,0.6217,0.62185,0.6217,0.62185,79599999.0
2006-05-17 22:28:00,0.62165,0.62177,0.62165,0.62177,68400000.0
2006-05-17 22:29:00,0.62175,0.6218,0.62175,0.62175,33500000.0
2006-05-17 22:30:00,0.6218,0.62185,0.62175,0.6218,107700000.0
2006-05-17 22:31:00,0.6218,0.6218,0.62167,0.62167,45800001.0
2006-05-17 22:32:00,0.6218,0.6218,0.6218,0.6218,23200000.0
2006-05-17 22:33:00,0.62175,0.6218,0.62175,0.6218,133999999.0
2006-05-17 22:34:00,0.62175,0.6218,0.6215,0.62177,136099999.0
2006-05-17 22:35:00,0.62182,0.62182,0.62173,0.62173,89100000.0
2006-05-17 22:36:00,0.62175,0.6218,0.6217,0.62175,104200000.0
2006-05-17 22:37:00,0.62175,0.62175,0.6217,0.62175,58600000.0
2006-05-17 22:38:00,0.62165,0.62175,0.6215,0.62175,91700001.0
2006-05-17 22:39:00,0.62175,0.6218,0.62175,0.6218,31000000.0
2006-05-17 22:40:00,0.62175,0.6218,0.62165,0.6217,100599999.0
2006-05-17 22:41:00,0.62175,0.62175,0.62172,0.62175,49900000.0
2006-05-17 22:42:00,0.62175,0.62183,0.6217,0.62183,110999999.0
2006-05-17 22:43:00,0.62175,0.62185,0.6216,0.62175,188100001.0
2006-05-17 22:44:00,0.6218,0.62183,0.62167,0.62167,220999999.0
2006-05-17 22:45:00,0.62175,0.62185,0.6217,0.62175,150599998.0
2006-05-17 22:46:00,0.62177,0.6218,0.62155,0.6217,229699997.0
2006-05-17 22:47:00,0.6217,0.6218,0.6217,0.62178,97999998.0
2006-05-17 22:48:00,0.62173,0.62185,0.6216,0.62175,112200000.0
2006-05-17 22:49:00,0.62175,0.62175,0.62175,0.62175,80100002.0
2006-05-17 22:50:00,0.6218,0.6218,0.6215,0.62175,246600002.0
2006-05-17 22:51:00,0.62175,0.6218,0.62167,0.6217,185400002.0
2006-05-17 22:52:00,0.62177,0.62177,0.6217,0.62175,69600000.0
2006-05-17 22:53:00,0.6218,0.6218,0.6217,0.6218,115099999.0
2006-05-17 22:54:00,0.62177,0.6218,0.6217,0.6217,94800000.0
2006-05-17 22:55:00,0.6217,0.62185,0.6217,0.6217,115000000.0
2006-05-17 22:56:00,0.6218,0.62182,0.6217,0.62175,100500001.0
2006-05-17 22:57:00,0.62175,0.6219,0.62173,0.62177,149999999.0
2006-05-17 22:58:00,0.62175,0.62185,0.6217,0.62175,133200001.0
2006-05-17 22:59:00,0.6216,0.6218,0.62155,0.62155,219000002.0
2006-05-17 23:00:00,0.6216,0.6218,0.6216,0.62175,96400000.0
2006-05-17 23:01:00,0.62113,0.6213,0.62078,0.62078,101600000.0
2006-05-17 23:02:00,0.62058,0.62129,0.62058,0.62089,142599997.0
2006-05-17 23:03:00,0.62078,0.62113,0.62077,0.62113,123100001.0
2006-05-17 23:04:00,0.62117,0.62124,0.6209,0.62108,85000001.0
2006-05-17 23:05:00,0.62113,0.62128,0.62106,0.6211,106100000.0
2006-05-17 23:06:00,0.62098,0.62128,0.62098,0.62098,101399999.0
2006-05-17 23:07:00,0.62108,0.62137,0.62108,0.62115,49000000.0
2006-05-17 23:08:00,0.62128,0.62134,0.62105,0.62118,133099998.0
2006-05-17 23:09:00,0.62109,0.62151,0.62105,0.62122,103100001.0
2006-05-17 23:10:00,0.62126,0.6214,0.62099,0.621,85399999.0
2006-05-17 23:11:00,0.62117,0.62133,0.62095,0.62124,108699998.0
2006-05-17 23:12:00,0.62116,0.6215,0.62108,0.62108,106499999.0
2006-05-17 23:13:00,0.62135,0.62156,0.62119,0.62142,104799999.0
2006-05-17 23:14:00,0.62134,0.62152,0.62106,0.62106,129299999.0
2006-05-17 23:15:00,0.62086,0.62116,0.62072,0.62084,105100000.0
2006-05-17 23:16:00,0.62083,0.62106,0.62078,0.62106,92700002.0
2006-05-17 23:17:00,0.62087,0.62093,0.62073,0.62073,86000000.0
2006-05-17 23:18:00,0.62075,0.62098,0.62073,0.62073,143800001.0
2006-05-17 23:19:00,0.62107,0.62135,0.62088,0.62126,71700001.0
2006-05-17 23:20:00,0.62123,0.62162,0.62094,0.62151,77800000.0
2006-05-17 23:21:00,0.62158,0.62201,0.62136,0.62184,87099999.0
2006-05-17 23:22:00,0.62197,0.62201,0.6216,0.62188,122700001.0
2006-05-17 23:23:00,0.62165,0.62189,0.6216,0.62166,130900001.0
2006-05-17 23:24:00,0.62173,0.62207,0.62169,0.62174,91300000.0
2006-05-17 23:25:00,0.62134,0.62176,0.62115,0.62165,84999999.0
2006-05-17 23:26:00,0.62131,0.62154,0.62131,0.62154,95600000.0
2006-05-17 23:27:00,0.6218,0.6218,0.62175,0.62175,89699998.0
2006-05-17 23:28:00,0.62175,0.6218,0.6217,0.6218,55000000.0
2006-05-17 23:29:00,0.6218,0.6218,0.6217,0.62175,34800000.0
2006-05-17 23:30:00,0.6217,0.6218,0.6217,0.6218,89599999.0
2006-05-17 23:31:00,0.62184,0.62197,0.62174,0.62174,103199999.0
2006-05-17 23:32:00,0.62188,0.62214,0.62188,0.62204,96400003.0
2006-05-17 23:33:00,0.62187,0.62201,0.62178,0.62201,53800000.0
2006-05-17 23:34:00,0.62212,0.62219,0.62177,0.62177,60600000.0
2006-05-17 23:35:00,0.62178,0.62212,0.62178,0.62212,62999999.0
2006-05-17 23:36:00,0.6221,0.62217,0.62193,0.622,102399997.0
2006-05-17 23:37:00,0.62193,0.62193,0.62187,0.62193,42200000.0
2006-05-17 23:38:00,0.62197,0.62206,0.62187,0.62196,83500001.0
2006-05-17 23:39:00,0.6218,0.622,0.62175,0.62191,81300000.0
2006-05-17 23:40:00,0.62186,0.62186,0.62158,0.62175,95099999.0
2006-05-17 23:41:00,0.62188,0.62192,0.62181,0.62192,23900000.0
2006-05-17 23:42:00,0.62166,0.62166,0.62159,0.62159,28700000.0
2006-05-17 23:43:00,0.62147,0.62148,0.62129,0.62133,91099999.0
2006-05-17 23:44:00,0.62125,0.62125,0.62085,0.62085,63000001.0
2006-05-17 23:45:00,0.62089,0.62125,0.62089,0.62125,78100001.0
2006-05-17 23:46:00,0.6214,0.6215,0.6214,0.62145,141100000.0
2006-05-17 23:47:00,0.62136,0.62138,0.62118,0.62126,126099998.0
2006-05-17 23:48:00,0.6214,0.62159,0.6214,0.62159,47900001.0
2006-05-17 23:49:00,0.62178,0.62185,0.62174,0.6218,64699999.0
2006-05-17 23:50:00,0.62173,0.62195,0.62168,0.62182,110000000.0
2006-05-17 23:51:00,0.6217,0.62182,0.62168,0.62182,94100001.0
2006-05-17 23:52:00,0.62178,0.62196,0.62171,0.62181,99499998.0
2006-05-17 23:53:00,0.62176,0.62182,0.62171,0.62179,31100000.0
2006-05-17 23:54:00,0.62183,0.62193,0.62171,0.62192,69800000.0
2006-05-17 23:55:00,0.62195,0.62195,0.62187,0.62187,88900001.0
2006-05-17 23:56:00,0.62192,0.62192,0.62178,0.62183,163900000.0
2006-05-17 23:57:00,0.62183,0.6219,0.62183,0.62188,107000001.0
2006-05-17 23:58:00,0.6219,0.62195,0.62185,0.62195,10600000.0
2006-05-17 23:59:00,0.62184,0.6221,0.62184,0.62197,92500000.0
2006-05-18 00:00:00,0.62201,0.62208,0.62185,0.62198,100000000.0
2006-05-18 00:01:00,0.62201,0.62218,0.62201,0.62218,95900004.0
2006-05-18 00:02:00,0.6223,0.6224,0.62228,0.6223,122200000.0
2006-05-18 00:03:00,0.62232,0.62249,0.62228,0.62249,71099999.0
2006-05-18 00:04:00,0.62257,0.62257,0.62236,0.62236,52200000.0
2006-05-18 00:05:00,0.6224,0.62246,0.62236,0.62236,55800000.0
2006-05-18 00:06:00,0.62226,0.62226,0.62202,0.62203,60500000.0
2006-05-18 00:07:00,0.62193,0.62195,0.62184,0.62195,69800001.0
2006-05-18 00:08:00,0.62195,0.62212,0.62195,0.62212,62000000.0
2006-05-18 00:09:00,0.6221,0.62215,0.62205,0.62215,40900000.0
2006-05-18 00:10:00,0.62202,0.62217,0.62202,0.62215,77700000.0
2006-05-18 00:11:00,0.6221,0.62215,0.62203,0.62212,103600000.0
2006-05-18 00:12:00,0.62212,0.62212,0.62204,0.62204,27999999.0
2006-05-18 00:13:00,0.62202,0.62215,0.62191,0.62215,122999999.0
2006-05-18 00:14:00,0.6221,0.62215,0.62195,0.62215,86599997.0
2006-05-18 00:15:00,0.62214,0.62218,0.62214,0.62218,45400001.0
2006-05-18 00:16:00,0.62221,0.62223,0.62211,0.62213,81700000.0
2006-05-18 00:17:00,0.6221,0.6222,0.62205,0.62215,86900001.0
2006-05-18 00:18:00,0.62217,0.62223,0.62205,0.62208,91999999.0
2006-05-18 00:19:00,0.62205,0.62212,0.62205,0.62206,59400000.0
2006-05-18 00:20:00,0.62201,0.62222,0.62201,0.62222,92699998.0
2006-05-18 00:21:00,0.6222,0.6223,0.6222,0.6223,98000001.0
2006-05-18 00:22:00,0.62225,0.62233,0.6222,0.6223,55500000.0
2006-05-18 00:23:00,0.6223,0.6223,0.6222,0.6222,49899999.0
2006-05-18 00:24:00,0.62214,0.6223,0.62214,0.62229,108500000.0
2006-05-18 00:25:00,0.62235,0.62236,0.6222,0.6222,179400003.0
2006-05-18 00:26:00,0.62225,0.62225,0.62225,0.62225,31400000.0
2006-05-18 00:27:00,0.62225,0.62235,0.62224,0.62227,61700000.0
2006-05-18 00:28:00,0.62211,0.62226,0.62211,0.62226,166399999.0
2006-05-18 00:29:00,0.62225,0.62225,0.62222,0.62225,43799999.0
2006-05-18 00:30:00,0.62229,0.62229,0.62194,0.62194,62400000.0
2006-05-18 00:31:00,0.622,0.62216,0.622,0.62208,88400000.0
2006-05-18 00:32:00,0.62211,0.62224,0.62208,0.62219,98999998.0
2006-05-18 00:33:00,0.62221,0.62221,0.622,0.622,79700000.0
2006-05-18 00:34:00,0.62215,0.62215,0.6221,0.62215,31700000.0
2006-05-18 00:35:00,0.6221,0.6222,0.622,0.6221,58900000.0
2006-05-18 00:36:00,0.62214,0.62215,0.62203,0.62203,112600002.0
2006-05-18 00:37:00,0.62224,0.62224,0.6221,0.62217,108200002.0
2006-05-18 00:38:00,0.6222,0.6222,0.6221,0.6222,88300001.0
2006-05-18 00:39:00,0.62219,0.62219,0.62203,0.62211,152000001.0
2006-05-18 00:40:00,0.62205,0.62209,0.622,0.622,89800001.0
2006-05-18 00:41:00,0.62207,0.62219,0.62201,0.6221,54000000.0
2006-05-18 00:42:00,0.62202,0.62211,0.62202,0.62202,79000000.0
2006-05-18 00:43:00,0.62205,0.62205,0.62195,0.62198,72700000.0
2006-05-18 00:44:00,0.62208,0.62212,0.62202,0.62202,47700000.0
2006-05-18 00:45:00,0.622,0.6221,0.622,0.62205,89599998.0
2006-05-18 00:46:00,0.62205,0.62205,0.62205,0.62205,65299998.0
2006-05-18 00:47:00,0.6221,0.6221,0.62205,0.62205,29800000.0
2006-05-18 00:48:00,0.6221,0.62215,0.62205,0.6221,92300001.0
2006-05-18 00:49:00,0.62208,0.62222,0.62205,0.62222,58800000.0
2006-05-18 00:50:00,0.6222,0.62225,0.62209,0.62225,148799999.0
2006-05-18 00:51:00,0.6222,0.6222,0.6222,0.6222,7200000.0
2006-05-18 00:52:00,0.62219,0.62226,0.62214,0.62219,53900000.0
2006-05-18 00:53:00,0.62215,0.62224,0.6221,0.62224,140200002.0
2006-05-18 00:54:00,0.62222,0.62238,0.62222,0.62235,122600000.0
2006-05-18 00:55:00,0.62235,0.62235,0.62232,0.62235,41300000.0
2006-05-18 00:56:00,0.62238,0.62245,0.62236,0.62245,92299999.0
2006-05-18 00:57:00,0.6224,0.62248,0.6224,0.62245,73800000.0
2006-05-18 00:58:00,0.62245,0.6225,0.6224,0.6225,125200000.0
2006-05-18 00:59:00,0.62243,0.6225,0.6224,0.62245,73500001.0
2006-05-18 01:00:00,0.62237,0.62244,0.62237,0.62238,38600000.0
2006-05-18 01:01:00,0.62235,0.62245,0.62235,0.62245,25400000.0
2006-05-18 01:02:00,0.6224,0.6224,0.62235,0.62235,16800000.0
2006-05-18 01:03:00,0.62237,0.6224,0.6223,0.62235,33400000.0
2006-05-18 01:04:00,0.62235,0.62243,0.6223,0.62243,59299999.0
2006-05-18 01:05:00,0.62236,0.62236,0.62232,0.62232,25200000.0
2006-05-18 01:06:00,0.62245,0.62257,0.6224,0.6225,69700000.0
2006-05-18 01:07:00,0.6225,0.6225,0.62245,0.6225,70499999.0
2006-05-18 01:08:00,0.62243,0.62245,0.62243,0.62245,35100000.0
2006-05-18 01:09:00,0.6225,0.6225,0.6224,0.62248,98000000.0
2006-05-18 01:10:00,0.62243,0.62245,0.62243,0.62245,39100000.0
2006-05-18 01:11:00,0.62245,0.62262,0.6224,0.6224,135500000.0
2006-05-18 01:12:00,0.62243,0.62255,0.6224,0.62245,102699999.0
2006-05-18 01:13:00,0.62252,0.62252,0.62245,0.6225,107700001.0
2006-05-18 01:14:00,0.6224,0.6225,0.6224,0.62242,39200000.0
2006-05-18 01:15:00,0.62245,0.62245,0.62245,0.62245,32500000.0
2006-05-18 01:16:00,0.6224,0.62245,0.6224,0.62243,75700002.0
2006-05-18 01:17:00,0.62247,0.62248,0.62247,0.62248,20700000.0
2006-05-18 01:18:00,0.62246,0.62246,0.62229,0.6223,143399999.0
2006-05-18 01:19:00,0.6222,0.62235,0.6222,0.6223,72600001.0
2006-05-18 01:20:00,0.62225,0.62225,0.6222,0.62225,51900000.0
2006-05-18 01:21:00,0.6222,0.6223,0.6222,0.6223,50600000.0
2006-05-18 01:22:00,0.62218,0.62225,0.62218,0.62225,33400000.0
2006-05-18 01:23:00,0.62223,0.62232,0.6222,0.62225,80500000.0
2006-05-18 01:24:00,0.62225,0.6223,0.6222,0.6223,59300000.0
2006-05-18 01:25:00,0.62229,0.62242,0.62229,0.62242,60500000.0
2006-05-18 01:26:00,0.62243,0.62243,0.62225,0.62225,28000000.0
2006-05-18 01:27:00,0.62213,0.62222,0.62197,0.62221,100800001.0
2006-05-18 01:28:00,0.6222,0.62225,0.6221,0.62215,129700000.0
2006-05-18 01:29:00,0.62223,0.62224,0.62214,0.62214,101900000.0
2006-05-18 01:30:00,0.6222,0.6222,0.6221,0.6221,50600000.0
2006-05-18 01:31:00,0.62215,0.6222,0.6221,0.6222,132400002.0
2006-05-18 01:32:00,0.62215,0.6222,0.62215,0.6222,125400001.0
2006-05-18 01:33:00,0.62215,0.6222,0.62205,0.6221,82099997.0
2006-05-18 01:34:00,0.62213,0.62213,0.62183,0.62193,82300001.0
2006-05-18 01:35:00,0.622,0.62221,0.62193,0.62193,69200001.0
2006-05-18 01:36:00,0.6219,0.6219,0.62167,0.62188,86100000.0
2006-05-18 01:37:00,0.62197,0.62204,0.6219,0.62201,81300001.0
2006-05-18 01:38:00,0.6221,0.6221,0.62202,0.62202,60899997.0
2006-05-18 01:39:00,0.622,0.62211,0.62196,0.62196,55899999.0
2006-05-18 01:40:00,0.6221,0.6221,0.62192,0.62192,86499999.0
2006-05-18 01:41:00,0.62202,0.62202,0.62182,0.62182,63000000.0
2006-05-18 01:42:00,0.62171,0.62171,0.62147,0.62147,48000000.0
2006-05-18 01:43:00,0.62146,0.62147,0.62127,0.62127,39100000.0
2006-05-18 01:44:00,0.62119,0.6213,0.62116,0.62116,85400000.0
2006-05-18 01:45:00,0.62115,0.6212,0.6211,0.6212,65300000.0
2006-05-18 01:46:00,0.62116,0.62129,0.62112,0.62122,77599999.0
2006-05-18 01:47:00,0.62132,0.62133,0.6212,0.6212,88100000.0
2006-05-18 01:48:00,0.62124,0.6213,0.62118,0.62125,84800000.0
2006-05-18 01:49:00,0.62126,0.62128,0.62119,0.62125,98299999.0
2006-05-18 01:50:00,0.62129,0.62142,0.62109,0.62137,64500000.0
2006-05-18 01:51:00,0.62146,0.62158,0.62146,0.62158,47400000.0
2006-05-18 01:52:00,0.62163,0.6217,0.62159,0.62166,91700000.0
2006-05-18 01:53:00,0.62176,0.62176,0.62158,0.62158,45400001.0
2006-05-18 01:54:00,0.6216,0.62174,0.62159,0.62174,68899999.0
2006-05-18 01:55:00,0.62166,0.62166,0.62143,0.62148,175399998.0
2006-05-18 01:56:00,0.6215,0.62162,0.62146,0.62155,122600001.0
2006-05-18 01:57:00,0.6215,0.62165,0.6215,0.62155,79500001.0
2006-05-18 01:58:00,0.6215,0.6216,0.6215,0.6216,81700000.0
2006-05-18 01:59:00,0.62154,0.62167,0.62154,0.6216,78099999.0
2006-05-18 02:00:00,0.62168,0.6217,0.62163,0.62165,41700000.0
2006-05-18 02:01:00,0.6217,0.6217,0.62165,0.6217,92599997.0
2006-05-18 02:02:00,0.62165,0.6217,0.6216,0.62163,138899997.0
2006-05-18 02:03:00,0.6215,0.62176,0.6215,0.62168,98400001.0
2006-05-18 02:04:00,0.62181,0.62197,0.62181,0.62197,20400000.0
2006-05-18 02:05:00,0.62201,0.6221,0.62193,0.6221,93000001.0
2006-05-18 02:06:00,0.62207,0.62227,0.62207,0.62227,84500000.0
2006-05-18 02:07:00,0.62222,0.62225,0.62219,0.62225,94099999.0
2006-05-18 02:08:00,0.62215,0.62228,0.62215,0.62228,65699999.0
2006-05-18 02:09:00,0.62221,0.62223,0.62219,0.6222,52800000.0
2006-05-18 02:10:00,0.62228,0.62249,0.62226,0.62249,104900001.0
2006-05-18 02:11:00,0.6225,0.6225,0.6224,0.62245,39000001.0
2006-05-18 02:12:00,0.62238,0.6225,0.62238,0.6225,25900000.0
2006-05-18 02:13:00,0.62237,0.62243,0.62232,0.62232,142199994.0
2006-05-18 02:14:00,0.62235,0.62245,0.62235,0.62235,96500000.0
2006-05-18 02:15:00,0.6223,0.62245,0.6223,0.62233,75500000.0
2006-05-18 02:16:00,0.62225,0.62236,0.62224,0.62224,111100001.0
2006-05-18 02:17:00,0.6222,0.62225,0.6222,0.62225,31100000.0
2006-05-18 02:18:00,0.62209,0.62223,0.62209,0.62219,66100000.0
2006-05-18 02:19:00,0.62223,0.62238,0.62219,0.62222,74500000.0
2006-05-18 02:20:00,0.6223,0.6223,0.62214,0.62222,104000000.0
2006-05-18 02:21:00,0.62225,0.6223,0.62225,0.6223,120099998.0
2006-05-18 02:22:00,0.6223,0.6223,0.6222,0.62228,73199999.0
2006-05-18 02:23:00,0.62212,0.62233,0.62212,0.62225,118699999.0
2006-05-18 02:24:00,0.62235,0.6224,0.6223,0.62235,90000001.0
2006-05-18 02:25:00,0.62247,0.62262,0.62238,0.62254,62399999.0
2006-05-18 02:26:00,0.6226,0.62265,0.6225,0.6225,56999999.0
2006-05-18 02:27:00,0.62255,0.62255,0.6224,0.6224,22200000.0
2006-05-18 02:28:00,0.62249,0.62251,0.62245,0.62245,69500001.0
2006-05-18 02:29:00,0.6224,0.6224,0.62225,0.6223,102099999.0
2006-05-18 02:30:00,0.62233,0.62233,0.62207,0.62207,41399999.0
2006-05-18 02:31:00,0.622,0.62202,0.6219,0.62202,119900000.0
2006-05-18 02:32:00,0.6219,0.62195,0.6219,0.62192,77200001.0
2006-05-18 02:33:00,0.62191,0.62198,0.62186,0.62191,48700000.0
2006-05-18 02:34:00,0.6218,0.62193,0.62172,0.62185,52800000.0
2006-05-18 02:35:00,0.6217,0.6217,0.62129,0.62129,83700000.0
2006-05-18 02:36:00,0.62124,0.62139,0.62124,0.62127,93400001.0
2006-05-18 02:37:00,0.6214,0.6214,0.62135,0.62135,55000000.0
2006-05-18 02:38:00,0.62136,0.62136,0.62125,0.62125,86399998.0
2006-05-18 02:39:00,0.62124,0.62141,0.62124,0.62132,40500002.0
2006-05-18 02:40:00,0.6213,0.62148,0.62126,0.62143,120399997.0
2006-05-18 02:41:00,0.62144,0.62145,0.62125,0.62131,117500000.0
2006-05-18 02:42:00,0.6214,0.62142,0.62134,0.62136,67800000.0
2006-05-18 02:43:00,0.62133,0.62145,0.62133,0.62145,42800000.0
2006-05-18 02:44:00,0.62148,0.62148,0.6214,0.6214,48500000.0
2006-05-18 02:45:00,0.6215,0.62159,0.6215,0.62156,41400000.0
2006-05-18 02:46:00,0.62159,0.62169,0.62151,0.62151,83200000.0
2006-05-18 02:47:00,0.62147,0.62156,0.62147,0.62154,76199998.0
2006-05-18 02:48:00,0.6215,0.6215,0.62145,0.62145,20000000.0
2006-05-18 02:49:00,0.62145,0.6215,0.6214,0.62145,48100000.0
2006-05-18 02:50:00,0.6215,0.6215,0.62136,0.62139,70800000.0
2006-05-18 02:51:00,0.62147,0.62153,0.6214,0.6214,121599998.0
2006-05-18 02:52:00,0.6214,0.62152,0.6214,0.62146,123299999.0
2006-05-18 02:53:00,0.62146,0.62154,0.62146,0.62154,50300001.0
2006-05-18 02:54:00,0.62144,0.62156,0.62144,0.62156,61100002.0
2006-05-18 02:55:00,0.6216,0.62166,0.6216,0.6216,49500000.0
2006-05-18 02:56:00,0.62167,0.62176,0.62164,0.62164,98099999.0
2006-05-18 02:57:00,0.62155,0.62158,0.62152,0.62156,42700000.0
2006-05-18 02:58:00,0.62155,0.62165,0.6215,0.62155,64800000.0
2006-05-18 02:59:00,0.62155,0.62155,0.62139,0.62146,103599999.0
2006-05-18 03:00:00,0.6215,0.62156,0.6215,0.62151,59400000.0
2006-05-18 03:01:00,0.6215,0.62153,0.6214,0.62152,113499998.0
2006-05-18 03:02:00,0.62137,0.62148,0.62137,0.62146,118099999.0
2006-05-18 03:03:00,0.62142,0.62142,0.62126,0.62126,85900000.0
2006-05-18 03:04:00,0.62141,0.62145,0.62141,0.62145,95799999.0
2006-05-18 03:05:00,0.6214,0.62175,0.6214,0.62175,127600001.0
2006-05-18 03:06:00,0.62167,0.62168,0.62159,0.62159,61899999.0
2006-05-18 03:07:00,0.62155,0.62155,0.62145,0.6215,64400000.0
2006-05-18 03:08:00,0.62145,0.62155,0.62145,0.62145,136800002.0
2006-05-18 03:09:00,0.62152,0.6216,0.6215,0.6215,62100000.0
2006-05-18 03:10:00,0.62158,0.62169,0.62157,0.62158,80499999.0
2006-05-18 03:11:00,0.62163,0.62171,0.62156,0.6216,135000000.0
2006-05-18 03:12:00,0.62165,0.6217,0.6215,0.62165,76000001.0
2006-05-18 03:13:00,0.62165,0.62166,0.62149,0.62149,63599999.0
2006-05-18 03:14:00,0.62155,0.6216,0.62155,0.6216,55000000.0
2006-05-18 03:15:00,0.6216,0.6216,0.62155,0.62155,81900000.0
2006-05-18 03:16:00,0.6216,0.62165,0.62155,0.6216,49500000.0
2006-05-18 03:17:00,0.62155,0.6216,0.62147,0.62147,47900001.0
2006-05-18 03:18:00,0.62151,0.62161,0.6215,0.6215,108500000.0
2006-05-18 03:19:00,0.62124,0.62148,0.62122,0.62129,69899999.0
2006-05-18 03:20:00,0.6213,0.62142,0.62115,0.62117,73300000.0
2006-05-18 03:21:00,0.62117,0.62117,0.62094,0.62095,63000000.0
2006-05-18 03:22:00,0.62086,0.62108,0.62086,0.62108,74499999.0
2006-05-18 03:23:00,0.62098,0.62117,0.62098,0.62117,95200003.0
2006-05-18 03:24:00,0.62125,0.62125,0.62114,0.62115,46300001.0
2006-05-18 03:25:00,0.62117,0.62129,0.62115,0.62118,100800000.0
2006-05-18 03:26:00,0.62121,0.62141,0.62121,0.6214,98900000.0
2006-05-18 03:27:00,0.62148,0.62148,0.62138,0.62139,37599999.0
2006-05-18 03:28:00,0.62128,0.62137,0.62122,0.62122,68700001.0
2006-05-18 03:29:00,0.62127,0.62137,0.62124,0.62137,147500000.0
2006-05-18 03:30:00,0.62135,0.62135,0.62125,0.62125,66500002.0
2006-05-18 03:31:00,0.62131,0.6214,0.62126,0.62137,141999998.0
2006-05-18 03:32:00,0.62125,0.62125,0.62108,0.62108,83300000.0
2006-05-18 03:33:00,0.62102,0.62102,0.6209,0.6209,97900001.0
2006-05-18 03:34:00,0.62091,0.62108,0.62091,0.621,78200000.0
2006-05-18 03:35:00,0.62111,0.62118,0.62103,0.6211,91200001.0
2006-05-18 03:36:00,0.62098,0.62114,0.62098,0.62113,54900000.0
2006-05-18 03:37:00,0.62117,0.62123,0.62112,0.62112,122900002.0
2006-05-18 03:38:00,0.62115,0.62123,0.62115,0.62123,52700000.0
2006-05-18 03:39:00,0.62127,0.62127,0.62119,0.62125,40700000.0
2006-05-18 03:40:00,0.62119,0.62136,0.62119,0.62136,95900002.0
2006-05-18 03:41:00,0.6214,0.62143,0.6213,0.6214,133399999.0
2006-05-18 03:42:00,0.6213,0.6215,0.6213,0.6215,119600002.0
2006-05-18 03:43:00,0.62134,0.62134,0.6213,0.6213,70200000.0
2006-05-18 03:44:00,0.62137,0.6214,0.62135,0.62135,70200000.0
2006-05-18 03:45:00,0.62147,0.62147,0.62138,0.62138,31999999.0
2006-05-18 03:46:00,0.62146,0.62154,0.62129,0.62147,114500000.0
2006-05-18 03:47:00,0.62142,0.62148,0.62142,0.62148,34500002.0
2006-05-18 03:48:00,0.62146,0.62157,0.62142,0.62156,129500001.0
2006-05-18 03:49:00,0.62147,0.6216,0.62145,0.6216,69300000.0
2006-05-18 03:50:00,0.62154,0.62171,0.62152,0.62171,107299999.0
2006-05-18 03:51:00,0.62185,0.62214,0.62185,0.62212,67299999.0
2006-05-18 03:52:00,0.62219,0.62233,0.62214,0.62233,107200002.0
2006-05-18 03:53:00,0.62239,0.62241,0.6223,0.62238,164400001.0
2006-05-18 03:54:00,0.62226,0.6225,0.62225,0.6225,67800002.0
2006-05-18 03:55:00,0.62243,0.62259,0.62243,0.62259,96500000.0
2006-05-18 03:56:00,0.62245,0.62258,0.62239,0.62258,59699998.0
2006-05-18 03:57:00,0.6226,0.62278,0.6226,0.62278,44500000.0
2006-05-18 03:58:00,0.6227,0.62272,0.62257,0.62262,129800000.0
2006-05-18 03:59:00,0.6226,0.62269,0.62258,0.62265,53800000.0
2006-05-18 04:00:00,0.62262,0.62287,0.62262,0.62287,27600000.0
2006-05-18 04:01:00,0.62289,0.62298,0.62283,0.62283,39600000.0
2006-05-18 04:02:00,0.62263,0.62263,0.62255,0.62255,23000000.0
2006-05-18 04:03:00,0.62253,0.62283,0.62253,0.62279,165999999.0
2006-05-18 04:04:00,0.62278,0.62285,0.62268,0.6227,65900000.0
2006-05-18 04:05:00,0.6226,0.62277,0.6226,0.62273,58899999.0
2006-05-18 04:06:00,0.62273,0.6228,0.62267,0.62271,186099999.0
2006-05-18 04:07:00,0.6227,0.6227,0.62237,0.62237,105199998.0
2006-05-18 04:08:00,0.62242,0.62242,0.62223,0.62223,90999999.0
2006-05-18 04:09:00,0.62235,0.62257,0.62235,0.62253,134799997.0
2006-05-18 04:10:00,0.62246,0.62271,0.62245,0.62271,100099999.0
2006-05-18 04:11:00,0.62278,0.62279,0.62271,0.62279,64300000.0
2006-05-18 04:12:00,0.62282,0.62284,0.62274,0.62283,114100001.0
2006-05-18 04:13:00,0.62283,0.62291,0.62281,0.62287,49999999.0
2006-05-18 04:14:00,0.62286,0.62286,0.62269,0.62269,60099998.0
2006-05-18 04:15:00,0.62281,0.62297,0.6228,0.62297,81700001.0
2006-05-18 04:16:00,0.62289,0.62293,0.62286,0.62293,106700000.0
2006-05-18 04:17:00,0.62298,0.62298,0.62287,0.62293,132100000.0
2006-05-18 04:18:00,0.62298,0.62298,0.62288,0.62292,66400001.0
2006-05-18 04:19:00,0.62283,0.62294,0.62281,0.62288,150900001.0
2006-05-18 04:20:00,0.62282,0.62292,0.62282,0.62292,59299998.0
2006-05-18 04:21:00,0.623,0.623,0.6229,0.6229,138600000.0
2006-05-18 04:22:00,0.62291,0.62311,0.62291,0.62293,100399998.0
2006-05-18 04:23:00,0.62297,0.62297,0.62288,0.62295,47700000.0
2006-05-18 04:24:00,0.62296,0.62301,0.62296,0.62296,52800000.0
2006-05-18 04:25:00,0.62308,0.62308,0.62302,0.62302,6400000.0
2006-05-18 04:26:00,0.62296,0.62303,0.62294,0.62295,67299998.0
2006-05-18 04:27:00,0.62305,0.62305,0.62292,0.62303,105100000.0
2006-05-18 04:28:00,0.62315,0.62315,0.623,0.6231,100400001.0
2006-05-18 04:29:00,0.6231,0.6231,0.62307,0.62307,24700000.0
2006-05-18 04:30:00,0.62297,0.62298,0.62287,0.62293,103300001.0
2006-05-18 04:31:00,0.6229,0.62305,0.6229,0.62295,110400000.0
2006-05-18 04:32:00,0.62289,0.62305,0.62289,0.62294,58200000.0
2006-05-18 04:33:00,0.62291,0.623,0.62291,0.62298,82300000.0
2006-05-18 04:34:00,0.62305,0.62305,0.623,0.623,26300000.0
2006-05-18 04:35:00,0.62303,0.62303,0.62283,0.62303,70900000.0
2006-05-18 04:36:00,0.623,0.62305,0.62294,0.62299,66000000.0
2006-05-18 04:37:00,0.62295,0.62295,0.6229,0.6229,12900000.0
2006-05-18 04:38:00,0.62302,0.62308,0.62293,0.62308,65100000.0
2006-05-18 04:39:00,0.62309,0.6233,0.62308,0.6233,44200000.0
2006-05-18 04:40:00,0.62331,0.62331,0.62315,0.62315,87100000.0
2006-05-18 04:41:00,0.6232,0.6232,0.6231,0.62315,70099999.0
2006-05-18 04:42:00,0.62322,0.62327,0.62318,0.62327,83700000.0
2006-05-18 04:43:00,0.62322,0.62327,0.62312,0.6232,41200000.0
2006-05-18 04:44:00,0.62324,0.6233,0.62317,0.62318,80499999.0
2006-05-18 04:45:00,0.62323,0.6233,0.62318,0.62323,56700000.0
2006-05-18 04:46:00,0.62325,0.62333,0.62315,0.62315,148399999.0
2006-05-18 04:47:00,0.62314,0.62319,0.62307,0.62307,102500000.0
2006-05-18 04:48:00,0.62306,0.62313,0.62302,0.62313,98900002.0
2006-05-18 04:49:00,0.62316,0.62327,0.62309,0.62318,76499999.0
2006-05-18 04:50:00,0.62323,0.62323,0.62307,0.62308,98400001.0
2006-05-18 04:51:00,0.62303,0.62318,0.62291,0.62313,95600001.0
2006-05-18 04:52:00,0.62315,0.62321,0.62303,0.62303,80500000.0
2006-05-18 04:53:00,0.6231,0.6232,0.6231,0.6232,12700000.0
2006-05-18 04:54:00,0.62316,0.62331,0.62313,0.62331,61199999.0
2006-05-18 04:55:00,0.62333,0.62333,0.62316,0.62318,88399999.0
2006-05-18 04:56:00,0.62309,0.62333,0.62309,0.62333,106899998.0
2006-05-18 04:57:00,0.62334,0.6234,0.6231,0.6234,53400000.0
2006-05-18 04:58:00,0.6234,0.6235,0.6234,0.6234,120100000.0
2006-05-18 04:59:00,0.62348,0.6235,0.6233,0.62338,125900000.0
2006-05-18 05:00:00,0.62332,0.62332,0.62317,0.6233,117999999.0
2006-05-18 05:01:00,0.6232,0.6233,0.6231,0.62328,105900000.0
2006-05-18 05:02:00,0.62328,0.62328,0.62319,0.62319,22300000.0
2006-05-18 05:03:00,0.62317,0.62317,0.62301,0.62307,73200000.0
2006-05-18 05:04:00,0.62317,0.62328,0.62305,0.62312,167600003.0
2006-05-18 05:05:00,0.6231,0.62315,0.62305,0.62305,107099999.0
2006-05-18 05:06:00,0.62315,0.62315,0.62305,0.6231,55900000.0
2006-05-18 05:07:00,0.6231,0.62315,0.62302,0.6231,84500000.0
2006-05-18 05:08:00,0.62315,0.6232,0.62305,0.6231,108900000.0
2006-05-18 05:09:00,0.62315,0.62315,0.62305,0.62315,32200000.0
2006-05-18 05:10:00,0.6231,0.6231,0.6231,0.6231,4000000.0
2006-05-18 05:11:00,0.6231,0.62318,0.62305,0.62315,110700000.0
2006-05-18 05:12:00,0.6231,0.6232,0.6231,0.6231,25400000.0
2006-05-18 05:13:00,0.6231,0.62315,0.62297,0.6231,85400001.0
2006-05-18 05:14:00,0.62308,0.62312,0.62301,0.62305,54000000.0
2006-05-18 05:15:00,0.62294,0.62294,0.62273,0.62277,81500000.0
2006-05-18 05:16:00,0.6228,0.6229,0.6228,0.62285,67400000.0
2006-05-18 05:17:00,0.62288,0.62288,0.62272,0.62281,102900000.0
2006-05-18 05:18:00,0.62281,0.623,0.62272,0.623,47900000.0
2006-05-18 05:19:00,0.623,0.623,0.62292,0.62298,104800001.0
2006-05-18 05:20:00,0.62285,0.6229,0.6228,0.6228,71399998.0
2006-05-18 05:21:00,0.62281,0.62281,0.62249,0.62257,61700001.0
2006-05-18 05:22:00,0.62263,0.62276,0.62263,0.62274,136300000.0
2006-05-18 05:23:00,0.62265,0.62265,0.62258,0.62258,47900000.0
2006-05-18 05:24:00,0.62267,0.62267,0.62252,0.62255,113999999.0
2006-05-18 05:25:00,0.62242,0.62263,0.62242,0.62263,213100001.0
2006-05-18 05:26:00,0.6226,0.62263,0.62255,0.62263,74900000.0
2006-05-18 05:27:00,0.62263,0.62263,0.62245,0.6226,47500001.0
2006-05-18 05:28:00,0.62265,0.62265,0.62255,0.62265,37200000.0
2006-05-18 05:29:00,0.6226,0.62275,0.62255,0.62275,71600000.0
2006-05-18 05:30:00,0.62265,0.62265,0.6226,0.6226,80499998.0
2006-05-18 05:31:00,0.62271,0.62291,0.62271,0.62291,59700001.0
2006-05-18 05:32:00,0.62284,0.62291,0.62278,0.62281,70999999.0
2006-05-18 05:33:00,0.62285,0.62285,0.62275,0.62275,63400000.0
2006-05-18 05:34:00,0.6228,0.62283,0.62275,0.62283,81900000.0
2006-05-18 05:35:00,0.62285,0.62285,0.62277,0.62277,118700001.0
2006-05-18 05:36:00,0.62285,0.62285,0.62249,0.62275,88700000.0
2006-05-18 05:37:00,0.62279,0.62279,0.62274,0.62274,73399999.0
2006-05-18 05:38:00,0.62264,0.62264,0.62245,0.62249,90699999.0
2006-05-18 05:39:00,0.62237,0.6225,0.62237,0.6225,27700000.0
2006-05-18 05:40:00,0.6226,0.62265,0.6225,0.62255,53800000.0
2006-05-18 05:41:00,0.62255,0.62257,0.62255,0.62255,89299999.0
2006-05-18 05:42:00,0.6226,0.62265,0.6225,0.6225,118199998.0
2006-05-18 05:43:00,0.62255,0.62263,0.6225,0.62263,21200000.0
2006-05-18 05:44:00,0.62262,0.62263,0.62255,0.62255,92399999.0
2006-05-18 05:45:00,0.62253,0.62255,0.6224,0.62255,72500000.0
2006-05-18 05:46:00,0.62255,0.6226,0.62255,0.62255,70799999.0
2006-05-18 05:47:00,0.62257,0.62257,0.6224,0.6224,77999999.0
2006-05-18 05:48:00,0.62258,0.62261,0.62248,0.62261,43099999.0
2006-05-18 05:49:00,0.62269,0.62271,0.62251,0.62254,92000000.0
2006-05-18 05:50:00,0.62255,0.62265,0.62248,0.62248,131299997.0
2006-05-18 05:51:00,0.6226,0.6226,0.6225,0.6225,60400000.0
2006-05-18 05:52:00,0.6226,0.6226,0.6225,0.62255,82000001.0
2006-05-18 05:53:00,0.62255,0.62265,0.62255,0.62255,19800000.0
2006-05-18 05:54:00,0.62255,0.6227,0.62255,0.62255,28000001.0
2006-05-18 05:55:00,0.62255,0.6226,0.62245,0.62255,53000000.0
2006-05-18 05:56:00,0.62251,0.62251,0.62238,0.62244,74800000.0
2006-05-18 05:57:00,0.62243,0.62261,0.62243,0.62243,64300000.0
2006-05-18 05:58:00,0.6225,0.6225,0.6225,0.6225,47400000.0
2006-05-18 05:59:00,0.62234,0.62256,0.62234,0.62236,87099999.0
2006-05-18 06:00:00,0.6222,0.62225,0.6222,0.62225,42900000.0
2006-05-18 06:01:00,0.6223,0.6223,0.62215,0.62225,95500001.0
2006-05-18 06:02:00,0.62225,0.6223,0.62215,0.62225,74599999.0
2006-05-18 06:03:00,0.62225,0.62225,0.62225,0.62225,33400000.0
2006-05-18 06:04:00,0.6223,0.6223,0.62222,0.62222,84099999.0
2006-05-18 06:05:00,0.6223,0.6223,0.62225,0.6223,80600000.0
2006-05-18 06:06:00,0.62224,0.62224,0.62218,0.62224,54700000.0
2006-05-18 06:07:00,0.62225,0.62225,0.62212,0.62212,129500001.0
2006-05-18 06:08:00,0.62215,0.62225,0.62215,0.6222,123400000.0
2006-05-18 06:09:00,0.62215,0.62227,0.62208,0.62227,76599999.0
2006-05-18 06:10:00,0.62228,0.6224,0.6222,0.62227,82799999.0
2006-05-18 06:11:00,0.62222,0.6223,0.62222,0.6223,16700000.0
2006-05-18 06:12:00,0.62226,0.62226,0.62214,0.62214,40600001.0
2006-05-18 06:13:00,0.62217,0.62228,0.62216,0.62216,85600000.0
2006-05-18 06:14:00,0.62218,0.62227,0.62218,0.62224,59900000.0
2006-05-18 06:15:00,0.62225,0.6223,0.6222,0.6223,40500000.0
2006-05-18 06:16:00,0.62225,0.62225,0.62205,0.62222,65300001.0
2006-05-18 06:17:00,0.6223,0.62232,0.6222,0.62225,65400001.0
2006-05-18 06:18:00,0.62214,0.62227,0.62211,0.62213,131499999.0
2006-05-18 06:19:00,0.62215,0.62222,0.62215,0.62222,23000000.0
2006-05-18 06:20:00,0.6221,0.6221,0.62201,0.62206,110100000.0
2006-05-18 06:21:00,0.62197,0.62202,0.62185,0.62202,96900002.0
2006-05-18 06:22:00,0.62196,0.62211,0.6219,0.6219,153000000.0
2006-05-18 06:23:00,0.62177,0.62177,0.62141,0.62154,73299999.0
2006-05-18 06:24:00,0.62161,0.62174,0.62158,0.6217,79600001.0
2006-05-18 06:25:00,0.62173,0.62195,0.62173,0.6219,43200000.0
2006-05-18 06:26:00,0.62191,0.622,0.62191,0.62197,71600000.0
2006-05-18 06:27:00,0.62201,0.62206,0.62197,0.62203,168100000.0
2006-05-18 06:28:00,0.62205,0.62208,0.62199,0.62204,58099998.0
2006-05-18 06:29:00,0.622,0.62208,0.622,0.62208,62899999.0
2006-05-18 06:30:00,0.62197,0.62214,0.62197,0.62208,94999999.0
2006-05-18 06:31:00,0.622,0.62204,0.62196,0.62204,85500000.0
2006-05-18 06:32:00,0.62207,0.6221,0.622,0.62208,136100000.0
2006-05-18 06:33:00,0.6219,0.62215,0.6219,0.62215,115700001.0
2006-05-18 06:34:00,0.62205,0.6221,0.62202,0.62202,47899999.0
2006-05-18 06:35:00,0.62202,0.6221,0.622,0.6221,100000002.0
2006-05-18 06:36:00,0.62194,0.62216,0.62194,0.62216,43100000.0
2006-05-18 06:37:00,0.62215,0.62227,0.62215,0.62227,61000001.0
2006-05-18 06:38:00,0.62222,0.62222,0.62213,0.62219,84300001.0
2006-05-18 06:39:00,0.62238,0.62251,0.62238,0.62251,39000000.0
2006-05-18 06:40:00,0.62251,0.62254,0.62243,0.62245,75699999.0
2006-05-18 06:41:00,0.62245,0.6225,0.6224,0.62245,39800000.0
2006-05-18 06:42:00,0.62232,0.62253,0.62232,0.62244,52900000.0
2006-05-18 06:43:00,0.62235,0.62242,0.62233,0.62241,96700001.0
2006-05-18 06:44:00,0.62235,0.6224,0.6223,0.6224,140299997.0
2006-05-18 06:45:00,0.62235,0.6224,0.62235,0.6224,38200000.0
2006-05-18 06:46:00,0.6224,0.6224,0.6223,0.6224,84399999.0
2006-05-18 06:47:00,0.62235,0.62245,0.62233,0.62235,120899999.0
2006-05-18 06:48:00,0.62235,0.62242,0.6223,0.62242,74000000.0
2006-05-18 06:49:00,0.62233,0.62235,0.6223,0.62235,41000000.0
2006-05-18 06:50:00,0.62236,0.62238,0.62232,0.62238,42800000.0
2006-05-18 06:51:00,0.62243,0.62243,0.62228,0.62229,111100000.0
2006-05-18 06:52:00,0.6223,0.62235,0.62225,0.62235,125699998.0
2006-05-18 06:53:00,0.6223,0.6224,0.62215,0.6223,28700000.0
2006-05-18 06:54:00,0.62232,0.62236,0.62232,0.62233,18100000.0
2006-05-18 06:55:00,0.62235,0.62245,0.62235,0.62235,90900000.0
2006-05-18 06:56:00,0.6224,0.6224,0.6223,0.62235,101599999.0
2006-05-18 06:57:00,0.62246,0.62253,0.62235,0.62253,61300000.0
2006-05-18 06:58:00,0.6223,0.62245,0.6223,0.6224,72800000.0
2006-05-18 06:59:00,0.62225,0.6224,0.62225,0.6224,98900001.0
2006-05-18 07:00:00,0.6223,0.62237,0.6223,0.62237,23200000.0
2006-05-18 07:01:00,0.6224,0.6224,0.6224,0.6224,39699999.0
2006-05-18 07:02:00,0.62238,0.6224,0.6223,0.62235,132900000.0
2006-05-18 07:03:00,0.62245,0.62252,0.62245,0.62252,69000001.0
2006-05-18 07:04:00,0.62257,0.62258,0.62241,0.62258,72500000.0
2006-05-18 07:05:00,0.62255,0.6226,0.62248,0.6226,62100000.0
2006-05-18 07:06:00,0.62262,0.62264,0.62254,0.6226,105200002.0
2006-05-18 07:07:00,0.62263,0.62263,0.62249,0.62255,118300000.0
2006-05-18 07:08:00,0.62255,0.62255,0.62223,0.6224,39899999.0
2006-05-18 07:09:00,0.62235,0.6225,0.62235,0.62245,84400000.0
2006-05-18 07:10:00,0.62244,0.62244,0.62234,0.62234,32000000.0
2006-05-18 07:11:00,0.62205,0.62233,0.62205,0.62233,72900001.0
2006-05-18 07:12:00,0.62232,0.6224,0.6223,0.62235,47000000.0
2006-05-18 07:13:00,0.62235,0.62235,0.62215,0.62215,57700000.0
2006-05-18 07:14:00,0.62215,0.62223,0.62212,0.62223,96400000.0
2006-05-18 07:15:00,0.62211,0.62229,0.62211,0.62218,89200001.0
2006-05-18 07:16:00,0.62218,0.62218,0.622,0.622,84499998.0
2006-05-18 07:17:00,0.62202,0.62203,0.62202,0.62203,33799999.0
2006-05-18 07:18:00,0.62202,0.62205,0.62189,0.62195,119599999.0
2006-05-18 07:19:00,0.62194,0.62206,0.62194,0.62203,92300001.0
2006-05-18 07:20:00,0.622,0.62203,0.62196,0.62203,34300000.0
2006-05-18 07:21:00,0.6218,0.6219,0.6218,0.62185,80200001.0
2006-05-18 07:22:00,0.62193,0.62193,0.62184,0.62193,76400000.0
2006-05-18 07:23:00,0.6219,0.62201,0.62183,0.6219,69800000.0
2006-05-18 07:24:00,0.62177,0.62177,0.6216,0.6216,108199997.0
2006-05-18 07:25:00,0.62172,0.6218,0.62172,0.6218,81200000.0
2006-05-18 07:26:00,0.62173,0.62184,0.62168,0.62168,74600001.0
2006-05-18 07:27:00,0.62168,0.62168,0.62158,0.62167,71700001.0
2006-05-18 07:28:00,0.62171,0.62179,0.62171,0.62179,19900000.0
2006-05-18 07:29:00,0.62182,0.62183,0.62166,0.62167,116800001.0
2006-05-18 07:30:00,0.62175,0.62175,0.62157,0.62164,105700000.0
2006-05-18 07:31:00,0.62171,0.62179,0.62169,0.62179,71000000.0
2006-05-18 07:32:00,0.62176,0.62176,0.62149,0.62149,90500002.0
2006-05-18 07:33:00,0.62129,0.62147,0.62124,0.62147,114399999.0
2006-05-18 07:34:00,0.62143,0.62155,0.62121,0.62151,49400000.0
2006-05-18 07:35:00,0.62144,0.62158,0.62144,0.62155,56700001.0
2006-05-18 07:36:00,0.62147,0.62176,0.62147,0.62176,113599998.0
2006-05-18 07:37:00,0.62185,0.62196,0.6218,0.62193,68500000.0
2006-05-18 07:38:00,0.62197,0.62197,0.62176,0.62195,98399999.0
2006-05-18 07:39:00,0.62193,0.62196,0.62186,0.62186,65700000.0
2006-05-18 07:40:00,0.6218,0.62195,0.6218,0.6219,120899998.0
2006-05-18 07:41:00,0.62188,0.6219,0.6218,0.6219,33500000.0
2006-05-18 07:42:00,0.6219,0.6219,0.62185,0.62185,21000000.0
2006-05-18 07:43:00,0.6219,0.6219,0.6217,0.6217,162700002.0
2006-05-18 07:44:00,0.6218,0.62185,0.6218,0.62185,80300000.0
2006-05-18 07:45:00,0.62185,0.6219,0.6218,0.6218,107500000.0
2006-05-18 07:46:00,0.62185,0.6219,0.62185,0.62185,24500000.0
2006-05-18 07:47:00,0.6219,0.6219,0.6218,0.62188,35899999.0
2006-05-18 07:48:00,0.6219,0.6219,0.6217,0.6219,71899999.0
2006-05-18 07:49:00,0.62186,0.62193,0.62185,0.6219,125199997.0
2006-05-18 07:50:00,0.62182,0.62182,0.6216,0.62168,108400000.0
2006-05-18 07:51:00,0.6217,0.62183,0.6217,0.62173,87600000.0
2006-05-18 07:52:00,0.62183,0.62183,0.62153,0.62183,90200000.0
2006-05-18 07:53:00,0.62191,0.62195,0.62179,0.62185,97199999.0
2006-05-18 07:54:00,0.62195,0.62219,0.62195,0.62205,88900001.0
2006-05-18 07:55:00,0.62205,0.62205,0.62189,0.62189,30700000.0
2006-05-18 07:56:00,0.62186,0.62191,0.62183,0.62183,82200003.0
2006-05-18 07:57:00,0.62185,0.62194,0.62181,0.62192,74100000.0
2006-05-18 07:58:00,0.62179,0.62202,0.62171,0.6219,162100001.0
2006-05-18 07:59:00,0.62197,0.62197,0.62178,0.62178,109599996.0
2006-05-18 08:00:00,0.62163,0.62195,0.62163,0.62178,90800000.0
2006-05-18 08:01:00,0.62175,0.62178,0.62155,0.62155,113700002.0
2006-05-18 08:02:00,0.62152,0.6218,0.62152,0.62168,66200000.0
2006-05-18 08:03:00,0.62172,0.62177,0.62168,0.62177,98099997.0
2006-05-18 08:04:00,0.62183,0.62184,0.62181,0.62184,70800000.0
2006-05-18 08:05:00,0.6218,0.6218,0.62148,0.62148,52199999.0
2006-05-18 08:06:00,0.62158,0.62173,0.62152,0.62173,116599999.0
2006-05-18 08:07:00,0.62163,0.62163,0.62149,0.62158,101200000.0
2006-05-18 08:08:00,0.62155,0.62168,0.62148,0.62168,167499998.0
2006-05-18 08:09:00,0.62163,0.62184,0.62159,0.62161,64100001.0
2006-05-18 08:10:00,0.6217,0.62175,0.62165,0.62165,56699998.0
2006-05-18 08:11:00,0.62167,0.62168,0.6215,0.6215,45300000.0
2006-05-18 08:12:00,0.62135,0.62146,0.62135,0.62143,42400000.0
2006-05-18 08:13:00,0.62133,0.62133,0.62126,0.62129,40600000.0
2006-05-18 08:14:00,0.62115,0.62115,0.6211,0.6211,19800000.0
2006-05-18 08:15:00,0.6213,0.62137,0.62118,0.62137,123599999.0
2006-05-18 08:16:00,0.62145,0.6216,0.62142,0.6216,34400000.0
2006-05-18 08:17:00,0.6216,0.6216,0.62127,0.62127,114599999.0
2006-05-18 08:18:00,0.62125,0.6213,0.62122,0.62122,95300002.0
2006-05-18 08:19:00,0.6213,0.6213,0.6212,0.62122,81499999.0
2006-05-18 08:20:00,0.62126,0.62126,0.62109,0.62113,129699999.0
2006-05-18 08:21:00,0.62115,0.62116,0.62102,0.62107,57100000.0
2006-05-18 08:22:00,0.62108,0.62112,0.62094,0.6211,100599999.0
2006-05-18 08:23:00,0.62099,0.62099,0.62081,0.62099,53200000.0
2006-05-18 08:24:00,0.6211,0.6211,0.62103,0.62107,45900000.0
2006-05-18 08:25:00,0.62101,0.62104,0.62089,0.62089,79999999.0
2006-05-18 08:26:00,0.62108,0.62114,0.62108,0.62112,74499998.0
2006-05-18 08:27:00,0.62112,0.62112,0.62112,0.62112,9600000.0
2006-05-18 08:28:00,0.62117,0.62126,0.62117,0.62121,72500000.0
2006-05-18 08:29:00,0.62129,0.62141,0.62121,0.62141,54500000.0
2006-05-18 08:30:00,0.62133,0.62133,0.62113,0.62118,125999999.0
2006-05-18 08:31:00,0.62126,0.62132,0.62121,0.62132,40500000.0
2006-05-18 08:32:00,0.62142,0.62142,0.62125,0.62125,87700000.0
2006-05-18 08:33:00,0.62123,0.62136,0.62118,0.6212,89000001.0
2006-05-18 08:34:00,0.62125,0.62125,0.62115,0.6212,41499999.0
2006-05-18 08:35:00,0.62112,0.62119,0.62112,0.62113,68900000.0
2006-05-18 08:36:00,0.62101,0.62112,0.6209,0.6209,126599999.0
2006-05-18 08:37:00,0.62101,0.62101,0.62094,0.62094,51400000.0
2006-05-18 08:38:00,0.62088,0.62091,0.62088,0.62088,26400000.0
2006-05-18 08:39:00,0.62095,0.62102,0.62095,0.62095,77800000.0
2006-05-18 08:40:00,0.621,0.62112,0.621,0.621,126899999.0
2006-05-18 08:41:00,0.62098,0.62107,0.62092,0.62092,91600000.0
2006-05-18 08:42:00,0.62104,0.62119,0.62104,0.62112,83300000.0
2006-05-18 08:43:00,0.62105,0.6213,0.62105,0.62117,113300000.0
2006-05-18 08:44:00,0.62134,0.62137,0.6213,0.6213,64999999.0
2006-05-18 08:45:00,0.62143,0.62158,0.62135,0.62158,86400000.0
2006-05-18 08:46:00,0.62169,0.62169,0.62155,0.62155,67500001.0
2006-05-18 08:47:00,0.62167,0.62194,0.62167,0.62194,50200000.0
2006-05-18 08:48:00,0.62186,0.62193,0.62184,0.62188,42400000.0
2006-05-18 08:49:00,0.62191,0.62199,0.6219,0.62193,147900000.0
2006-05-18 08:50:00,0.622,0.6221,0.62196,0.6221,59700000.0
2006-05-18 08:51:00,0.62201,0.62201,0.62164,0.62164,78699999.0
2006-05-18 08:52:00,0.62168,0.62178,0.62161,0.62178,100499997.0
2006-05-18 08:53:00,0.62183,0.62185,0.62163,0.62163,53000000.0
2006-05-18 08:54:00,0.62164,0.62167,0.6216,0.6216,54599999.0
2006-05-18 08:55:00,0.62155,0.62157,0.62144,0.62157,117099999.0
2006-05-18 08:56:00,0.6216,0.62174,0.62144,0.62148,51600000.0
2006-05-18 08:57:00,0.62167,0.62167,0.62159,0.6216,35800000.0
2006-05-18 08:58:00,0.62165,0.62183,0.62163,0.62178,131400001.0
2006-05-18 08:59:00,0.62186,0.62186,0.62175,0.62176,66100000.0
2006-05-18 09:00:00,0.62167,0.62185,0.62167,0.62185,61700000.0
2006-05-18 09:01:00,0.62167,0.62175,0.62167,0.62175,60599999.0
2006-05-18 09:02:00,0.6218,0.62187,0.6218,0.62181,59499999.0
2006-05-18 09:03:00,0.6218,0.62195,0.62175,0.62195,85600000.0
2006-05-18 09:04:00,0.62192,0.62192,0.62173,0.62178,112699999.0
2006-05-18 09:05:00,0.6217,0.62174,0.6217,0.62172,39900001.0
2006-05-18 09:06:00,0.62159,0.62169,0.62153,0.62157,64400000.0
2006-05-18 09:07:00,0.62158,0.62167,0.62156,0.62156,79099999.0
2006-05-18 09:08:00,0.62164,0.62164,0.62153,0.62161,74000001.0
2006-05-18 09:09:00,0.62158,0.62159,0.62149,0.62152,81200000.0
2006-05-18 09:10:00,0.62153,0.6216,0.62139,0.62154,107299999.0
2006-05-18 09:11:00,0.62163,0.62163,0.62153,0.62155,77799999.0
2006-05-18 09:12:00,0.6215,0.62157,0.62146,0.62147,77300000.0
2006-05-18 09:13:00,0.62142,0.62142,0.62135,0.62135,76899999.0
2006-05-18 09:14:00,0.62134,0.62135,0.62115,0.62133,134599996.0
2006-05-18 09:15:00,0.62128,0.62136,0.62127,0.62128,90600001.0
2006-05-18 09:16:00,0.62135,0.62135,0.6213,0.62135,75300001.0
2006-05-18 09:17:00,0.62124,0.62128,0.62118,0.62118,114999998.0
2006-05-18 09:18:00,0.62122,0.62122,0.62103,0.62107,115499998.0
2006-05-18 09:19:00,0.62106,0.62113,0.62104,0.6211,76400000.0
2006-05-18 09:20:00,0.62105,0.6211,0.621,0.6211,74000000.0
2006-05-18 09:21:00,0.62114,0.62129,0.62114,0.6212,52100000.0
2006-05-18 09:22:00,0.62117,0.62123,0.62096,0.62112,87000001.0
2006-05-18 09:23:00,0.62105,0.62113,0.621,0.62113,98999999.0
2006-05-18 09:24:00,0.62114,0.62125,0.62114,0.62114,114400001.0
2006-05-18 09:25:00,0.6212,0.62127,0.62112,0.62125,116299999.0
2006-05-18 09:26:00,0.62129,0.62129,0.62122,0.62123,85099999.0
2006-05-18 09:27:00,0.62133,0.62149,0.62133,0.62135,64899998.0
2006-05-18 09:28:00,0.62142,0.62142,0.62125,0.62125,54399999.0
2006-05-18 09:29:00,0.62128,0.62128,0.62116,0.62119,43600000.0
2006-05-18 09:30:00,0.62118,0.62131,0.62118,0.62131,49599999.0
2006-05-18 09:31:00,0.62136,0.62136,0.62116,0.62116,75700000.0
2006-05-18 09:32:00,0.62104,0.62107,0.621,0.621,80899998.0
2006-05-18 09:33:00,0.62104,0.62116,0.62098,0.6211,145700001.0
2006-05-18 09:34:00,0.62107,0.62117,0.62102,0.62117,53900001.0
2006-05-18 09:35:00,0.62125,0.62137,0.62119,0.62119,77700000.0
2006-05-18 09:36:00,0.62093,0.62106,0.62086,0.62101,50200000.0
2006-05-18 09:37:00,0.62107,0.62107,0.62092,0.62093,84699999.0
2006-05-18 09:38:00,0.621,0.621,0.62079,0.62079,104499999.0
2006-05-18 09:39:00,0.62088,0.62088,0.62075,0.62087,108200001.0
2006-05-18 09:40:00,0.62084,0.62085,0.62082,0.62082,72099999.0
2006-05-18 09:41:00,0.62074,0.62093,0.62069,0.62081,162199997.0
2006-05-18 09:42:00,0.62087,0.62113,0.62087,0.62093,56600000.0
2006-05-18 09:43:00,0.62097,0.62118,0.62097,0.62114,74000000.0
2006-05-18 09:44:00,0.62113,0.62116,0.62107,0.62113,59000000.0
2006-05-18 09:45:00,0.62116,0.62121,0.62103,0.62112,102300000.0
2006-05-18 09:46:00,0.6212,0.62144,0.6212,0.62144,45800000.0
2006-05-18 09:47:00,0.62136,0.62141,0.62123,0.62138,82800000.0
2006-05-18 09:48:00,0.62135,0.62145,0.62135,0.6214,74799999.0
2006-05-18 09:49:00,0.6214,0.62148,0.6214,0.62142,67799998.0
2006-05-18 09:50:00,0.62141,0.62144,0.62134,0.62137,66200000.0
2006-05-18 09:51:00,0.62137,0.62143,0.62136,0.62143,56700000.0
2006-05-18 09:52:00,0.62145,0.62149,0.62143,0.62149,54799999.0
2006-05-18 09:53:00,0.62145,0.62145,0.62145,0.62145,19800000.0
2006-05-18 09:54:00,0.62143,0.62154,0.62135,0.62154,47000000.0
2006-05-18 09:55:00,0.62145,0.62155,0.62138,0.62143,43900000.0
2006-05-18 09:56:00,0.62147,0.62147,0.6214,0.62145,59600000.0
2006-05-18 09:57:00,0.62142,0.6217,0.62142,0.6217,73000002.0
2006-05-18 09:58:00,0.62176,0.62176,0.62142,0.62146,90899999.0
2006-05-18 09:59:00,0.6215,0.62158,0.6215,0.62158,35500000.0
2006-05-18 10:00:00,0.62157,0.62163,0.62151,0.62163,71200000.0
2006-05-18 10:01:00,0.6216,0.62164,0.6215,0.62158,94100002.0
2006-05-18 10:02:00,0.62165,0.6219,0.62165,0.6219,144000000.0
2006-05-18 10:03:00,0.622,0.62205,0.6219,0.62195,89600000.0
2006-05-18 10:04:00,0.62199,0.6221,0.62195,0.62195,46899998.0
2006-05-18 10:05:00,0.62195,0.62233,0.62195,0.62204,57799999.0
2006-05-18 10:06:00,0.6224,0.6224,0.62223,0.62235,105500000.0
2006-05-18 10:07:00,0.62233,0.62244,0.62233,0.62244,108200003.0
2006-05-18 10:08:00,0.62245,0.6225,0.6224,0.6225,74999998.0
2006-05-18 10:09:00,0.62228,0.62251,0.62228,0.62251,140600000.0
2006-05-18 10:10:00,0.62248,0.62252,0.62248,0.62251,23900000.0
2006-05-18 10:11:00,0.62246,0.62246,0.62239,0.62239,21500000.0
2006-05-18 10:12:00,0.62236,0.62261,0.62236,0.62254,96799999.0
2006-05-18 10:13:00,0.6225,0.62259,0.6225,0.62255,64800000.0
2006-05-18 10:14:00,0.62246,0.62261,0.62241,0.62261,86800000.0
2006-05-18 10:15:00,0.6226,0.6226,0.62253,0.62253,24700000.0
2006-05-18 10:16:00,0.6227,0.62286,0.62268,0.62272,83999999.0
2006-05-18 10:17:00,0.62296,0.62332,0.62296,0.62332,76900001.0
2006-05-18 10:18:00,0.62334,0.62336,0.6232,0.62325,87999999.0
2006-05-18 10:19:00,0.62338,0.62393,0.62338,0.62391,62100000.0
2006-05-18 10:20:00,0.62406,0.62433,0.62406,0.62433,92800000.0
2006-05-18 10:21:00,0.62453,0.62453,0.62403,0.62403,87399999.0
2006-05-18 10:22:00,0.62377,0.6239,0.62367,0.62372,114099999.0
2006-05-18 10:23:00,0.62383,0.62387,0.62374,0.62374,169099997.0
2006-05-18 10:24:00,0.62381,0.62388,0.62379,0.62385,140600003.0
2006-05-18 10:25:00,0.62383,0.62394,0.62383,0.62394,62800000.0
2006-05-18 10:26:00,0.62394,0.62415,0.62394,0.62413,64499999.0
2006-05-18 10:27:00,0.62417,0.62417,0.624,0.62408,73100000.0
2006-05-18 10:28:00,0.62407,0.6241,0.624,0.624,58300000.0
2006-05-18 10:29:00,0.62412,0.62412,0.62397,0.62403,93300001.0
2006-05-18 10:30:00,0.62411,0.6246,0.62411,0.62457,91200000.0
2006-05-18 10:31:00,0.62454,0.62479,0.62454,0.62474,53300000.0
2006-05-18 10:32:00,0.62477,0.62498,0.62477,0.62498,63100002.0
2006-05-18 10:33:00,0.62517,0.62534,0.62506,0.62528,112700001.0
2006-05-18 10:34:00,0.6254,0.62552,0.62502,0.62502,71700000.0
2006-05-18 10:35:00,0.62484,0.62489,0.62465,0.62479,75600000.0
2006-05-18 10:36:00,0.62472,0.62482,0.62472,0.62482,100100000.0
2006-05-18 10:37:00,0.62477,0.62486,0.62474,0.62486,78900001.0
2006-05-18 10:38:00,0.62479,0.62479,0.6247,0.62475,70000000.0
2006-05-18 10:39:00,0.62474,0.62498,0.62474,0.62483,91899998.0
2006-05-18 10:40:00,0.62493,0.62497,0.62477,0.62497,82200000.0
2006-05-18 10:41:00,0.6249,0.625,0.6249,0.6249,88799999.0
2006-05-18 10:42:00,0.62511,0.62535,0.62511,0.62535,44400000.0
2006-05-18 10:43:00,0.62523,0.62625,0.62517,0.62622,115999997.0
2006-05-18 10:44:00,0.62617,0.62617,0.6258,0.62585,60700000.0
2006-05-18 10:45:00,0.62594,0.62614,0.62594,0.62608,148199999.0
2006-05-18 10:46:00,0.62588,0.626,0.62583,0.62591,89800000.0
2006-05-18 10:47:00,0.62569,0.62593,0.62568,0.62593,136299999.0
2006-05-18 10:48:00,0.62593,0.62622,0.62578,0.6262,102600000.0
2006-05-18 10:49:00,0.62614,0.62627,0.62606,0.62606,132400000.0
2006-05-18 10:50:00,0.62616,0.62616,0.62588,0.6259,97699998.0
2006-05-18 10:51:00,0.62583,0.626,0.62558,0.626,43700000.0
2006-05-18 10:52:00,0.62596,0.62596,0.6257,0.62573,112299998.0
2006-05-18 10:53:00,0.62562,0.62562,0.62545,0.62552,65700000.0
2006-05-18 10:54:00,0.62542,0.62552,0.62536,0.62547,77199999.0
2006-05-18 10:55:00,0.6255,0.6258,0.6255,0.6258,64500000.0
2006-05-18 10:56:00,0.62577,0.6259,0.62571,0.6259,82299999.0
2006-05-18 10:57:00,0.62585,0.6259,0.62583,0.62585,48699999.0
2006-05-18 10:58:00,0.62585,0.6259,0.6258,0.6258,129799998.0
2006-05-18 10:59:00,0.62571,0.62584,0.62558,0.62584,68600000.0
2006-05-18 11:00:00,0.62585,0.62589,0.62559,0.62574,182299999.0
2006-05-18 11:01:00,0.62574,0.62622,0.62574,0.62615,67800000.0
2006-05-18 11:02:00,0.62606,0.62606,0.62567,0.62587,80300000.0
2006-05-18 11:03:00,0.62593,0.62607,0.62585,0.62605,145699998.0
2006-05-18 11:04:00,0.62605,0.62605,0.62587,0.62587,78200000.0
2006-05-18 11:05:00,0.62605,0.62622,0.626,0.62622,41500000.0
2006-05-18 11:06:00,0.62631,0.62631,0.6258,0.6258,107599999.0
2006-05-18 11:07:00,0.6258,0.62609,0.6258,0.62609,66999998.0
2006-05-18 11:08:00,0.62606,0.62606,0.62567,0.62567,54499999.0
2006-05-18 11:09:00,0.62549,0.62567,0.62544,0.62562,66600000.0
2006-05-18 11:10:00,0.62557,0.62571,0.62549,0.62561,58200000.0
2006-05-18 11:11:00,0.62555,0.62555,0.62539,0.62543,64600000.0
2006-05-18 11:12:00,0.62538,0.62543,0.62526,0.62538,85600000.0
2006-05-18 11:13:00,0.62527,0.62527,0.62499,0.625,121700001.0
2006-05-18 11:14:00,0.62501,0.62509,0.62487,0.62493,147300000.0
2006-05-18 11:15:00,0.62494,0.62506,0.62493,0.62497,75799999.0
2006-05-18 11:16:00,0.62498,0.62498,0.62476,0.62488,126999999.0
2006-05-18 11:17:00,0.62487,0.62494,0.62485,0.62493,87800000.0
2006-05-18 11:18:00,0.6249,0.6249,0.62478,0.62485,138700000.0
2006-05-18 11:19:00,0.62476,0.625,0.62474,0.62495,91200000.0
2006-05-18 11:20:00,0.62504,0.62518,0.62504,0.62514,49200001.0
2006-05-18 11:21:00,0.62505,0.6251,0.625,0.625,91599998.0
2006-05-18 11:22:00,0.625,0.62512,0.625,0.6251,131500001.0
2006-05-18 11:23:00,0.62517,0.62517,0.62496,0.62498,103100000.0
2006-05-18 11:24:00,0.62495,0.62503,0.62485,0.62487,124400000.0
2006-05-18 11:25:00,0.62482,0.62494,0.62481,0.62481,129100001.0
2006-05-18 11:26:00,0.62481,0.62483,0.62471,0.62471,90899999.0
2006-05-18 11:27:00,0.62471,0.62478,0.62471,0.62476,71700000.0
2006-05-18 11:28:00,0.62485,0.62495,0.6248,0.6248,62900000.0
2006-05-18 11:29:00,0.6248,0.6248,0.6247,0.6247,80400000.0
2006-05-18 11:30:00,0.62472,0.62472,0.62454,0.62454,70700000.0
2006-05-18 11:31:00,0.62453,0.62457,0.6244,0.6244,119299999.0
2006-05-18 11:32:00,0.62454,0.62454,0.62426,0.62431,132200000.0
2006-05-18 11:33:00,0.62431,0.62437,0.62427,0.62433,50700000.0
2006-05-18 11:34:00,0.62438,0.62446,0.62438,0.62446,56600000.0
2006-05-18 11:35:00,0.62449,0.62449,0.62434,0.62439,88400000.0
2006-05-18 11:36:00,0.62447,0.62456,0.62442,0.62455,37600000.0
2006-05-18 11:37:00,0.6246,0.6246,0.62451,0.62451,63799998.0
2006-05-18 11:38:00,0.62457,0.62463,0.62452,0.62452,146199999.0
2006-05-18 11:39:00,0.62463,0.62471,0.62462,0.62465,83200000.0
2006-05-18 11:40:00,0.62465,0.62482,0.62465,0.62479,84600000.0
2006-05-18 11:41:00,0.62472,0.6248,0.62472,0.62472,56599999.0
2006-05-18 11:42:00,0.62466,0.62476,0.62466,0.6247,57300000.0
2006-05-18 11:43:00,0.62469,0.62473,0.62457,0.62457,109999999.0
2006-05-18 11:44:00,0.62465,0.62465,0.62453,0.62453,28700000.0
2006-05-18 11:45:00,0.62475,0.62508,0.62475,0.625,55600000.0
2006-05-18 11:46:00,0.62512,0.62512,0.62499,0.6251,49400000.0
2006-05-18 11:47:00,0.6252,0.6252,0.62505,0.62505,105800000.0
2006-05-18 11:48:00,0.62504,0.62509,0.62478,0.62478,55300000.0
2006-05-18 11:49:00,0.6248,0.6248,0.62465,0.6248,127099999.0
2006-05-18 11:50:00,0.62479,0.62479,0.6246,0.62461,127499999.0
2006-05-18 11:51:00,0.62465,0.62471,0.62465,0.62465,62100001.0
2006-05-18 11:52:00,0.6247,0.6247,0.6246,0.6247,117399997.0
2006-05-18 11:53:00,0.6247,0.6247,0.6246,0.62465,78900000.0
2006-05-18 11:54:00,0.62473,0.62477,0.6247,0.62473,76500000.0
2006-05-18 11:55:00,0.62465,0.62472,0.62465,0.62465,60700000.0
2006-05-18 11:56:00,0.62464,0.62472,0.62463,0.62472,72500001.0
2006-05-18 11:57:00,0.62468,0.62468,0.6246,0.62462,92400000.0
2006-05-18 11:58:00,0.62463,0.62463,0.62452,0.62455,93400000.0
2006-05-18 11:59:00,0.62458,0.6246,0.62455,0.6246,45600000.0
2006-05-18 12:00:00,0.62456,0.62456,0.62438,0.62439,54200000.0
2006-05-18 12:01:00,0.62427,0.62445,0.62427,0.62434,167200001.0
2006-05-18 12:02:00,0.62427,0.62441,0.62421,0.62424,92000000.0
2006-05-18 12:03:00,0.62424,0.62425,0.62419,0.62422,45500000.0
2006-05-18 12:04:00,0.62428,0.62431,0.62411,0.62419,80999999.0
2006-05-18 12:05:00,0.62408,0.62408,0.62395,0.62408,54200000.0
2006-05-18 12:06:00,0.62405,0.62427,0.62405,0.62419,99500000.0
2006-05-18 12:07:00,0.62415,0.62422,0.6241,0.6241,180699999.0
2006-05-18 12:08:00,0.62407,0.62421,0.62407,0.62415,131999996.0
2006-05-18 12:09:00,0.62408,0.62408,0.62378,0.6238,78899999.0
2006-05-18 12:10:00,0.62375,0.62388,0.62369,0.62388,60500000.0
2006-05-18 12:11:00,0.62392,0.62401,0.6239,0.6239,53400000.0
2006-05-18 12:12:00,0.62381,0.62391,0.62381,0.62387,47500000.0
2006-05-18 12:13:00,0.62386,0.62395,0.62386,0.62392,102100003.0
2006-05-18 12:14:00,0.6239,0.6239,0.62385,0.62385,51300000.0
2006-05-18 12:15:00,0.62386,0.62397,0.62386,0.6239,116699998.0
2006-05-18 12:16:00,0.62385,0.6239,0.62385,0.6239,71800001.0
2006-05-18 12:17:00,0.62385,0.6239,0.6238,0.62385,86399999.0
2006-05-18 12:18:00,0.62389,0.62389,0.62369,0.62369,44000000.0
2006-05-18 12:19:00,0.62366,0.62366,0.62361,0.62363,87399998.0
2006-05-18 12:20:00,0.62362,0.62362,0.6233,0.6233,112499999.0
2006-05-18 12:21:00,0.62311,0.6232,0.6229,0.62315,97699999.0
2006-05-18 12:22:00,0.62325,0.62346,0.62325,0.62342,58699999.0
2006-05-18 12:23:00,0.62335,0.62345,0.62335,0.62345,138399999.0
2006-05-18 12:24:00,0.62347,0.62356,0.62342,0.6235,51699999.0
2006-05-18 12:25:00,0.62345,0.6235,0.62343,0.6235,85200001.0
2006-05-18 12:26:00,0.62352,0.6236,0.62343,0.6235,91500001.0
2006-05-18 12:27:00,0.6235,0.62355,0.6235,0.62355,56999997.0
2006-05-18 12:28:00,0.62355,0.62379,0.62355,0.62379,39700000.0
2006-05-18 12:29:00,0.62382,0.62383,0.62382,0.62383,36799999.0
2006-05-18 12:30:00,0.6238,0.62385,0.6238,0.62383,72400001.0
2006-05-18 12:31:00,0.6239,0.62392,0.6237,0.62385,88100000.0
2006-05-18 12:32:00,0.62395,0.62395,0.62383,0.62385,151000000.0
2006-05-18 12:33:00,0.6239,0.6239,0.62377,0.62377,87199999.0
2006-05-18 12:34:00,0.62385,0.6239,0.6238,0.62385,154500001.0
2006-05-18 12:35:00,0.62385,0.6239,0.6238,0.6239,70000000.0
2006-05-18 12:36:00,0.62384,0.62388,0.62361,0.62382,99499999.0
2006-05-18 12:37:00,0.6238,0.62399,0.6238,0.62386,82100000.0
2006-05-18 12:38:00,0.62394,0.62403,0.62369,0.6239,77500000.0
2006-05-18 12:39:00,0.62393,0.62398,0.62386,0.62396,60400000.0
2006-05-18 12:40:00,0.62391,0.62403,0.62375,0.62403,136700000.0
2006-05-18 12:41:00,0.62399,0.62399,0.62398,0.62398,28600000.0
2006-05-18 12:42:00,0.62401,0.62402,0.62396,0.62396,90099999.0
2006-05-18 12:43:00,0.62398,0.62398,0.62395,0.62397,33500000.0
2006-05-18 12:44:00,0.62386,0.62393,0.62386,0.62387,31600000.0
2006-05-18 12:45:00,0.6239,0.6239,0.6239,0.6239,17600001.0
2006-05-18 12:46:00,0.62388,0.62392,0.62377,0.62377,69300001.0
2006-05-18 12:47:00,0.6238,0.62391,0.6238,0.62388,81100000.0
2006-05-18 12:48:00,0.6239,0.6239,0.62382,0.62385,82599999.0
2006-05-18 12:49:00,0.6239,0.62394,0.6239,0.62391,49800000.0
2006-05-18 12:50:00,0.6239,0.62405,0.6239,0.6239,80099999.0
2006-05-18 12:51:00,0.6241,0.62418,0.624,0.62409,46200001.0
2006-05-18 12:52:00,0.62403,0.62417,0.62392,0.62401,89400000.0
2006-05-18 12:53:00,0.6239,0.624,0.6239,0.62395,97400000.0
2006-05-18 12:54:00,0.62395,0.624,0.62395,0.624,34300000.0
2006-05-18 12:55:00,0.62394,0.62406,0.62386,0.62397,162900000.0
2006-05-18 12:56:00,0.62397,0.62397,0.62381,0.62384,67700000.0
2006-05-18 12:57:00,0.62386,0.62393,0.62385,0.6239,88100000.0
2006-05-18 12:58:00,0.62385,0.62385,0.62351,0.62355,94200000.0
2006-05-18 12:59:00,0.62353,0.62353,0.62334,0.62334,86800001.0
2006-05-18 13:00:00,0.62335,0.62345,0.62335,0.62345,65399998.0
2006-05-18 13:01:00,0.62351,0.62364,0.62346,0.6236,86900000.0
2006-05-18 13:02:00,0.62355,0.62366,0.62354,0.6236,140700001.0
2006-05-18 13:03:00,0.62355,0.6236,0.6234,0.6236,53400000.0
2006-05-18 13:04:00,0.62355,0.62365,0.62351,0.62365,124300002.0
2006-05-18 13:05:00,0.62373,0.62382,0.62373,0.62382,15100000.0
2006-05-18 13:06:00,0.62381,0.62386,0.62374,0.62374,65299999.0
2006-05-18 13:07:00,0.62352,0.62387,0.62352,0.62387,128000002.0
2006-05-18 13:08:00,0.62367,0.62394,0.62344,0.62344,86300000.0
2006-05-18 13:09:00,0.62373,0.62398,0.62373,0.62391,55700000.0
2006-05-18 13:10:00,0.62399,0.62399,0.62361,0.62361,65500000.0
2006-05-18 13:11:00,0.62361,0.62395,0.62361,0.6238,91600001.0
2006-05-18 13:12:00,0.62386,0.62386,0.62364,0.62385,99699999.0
2006-05-18 13:13:00,0.62384,0.6239,0.62381,0.6239,88700000.0
2006-05-18 13:14:00,0.62378,0.62378,0.62357,0.62357,81400003.0
2006-05-18 13:15:00,0.62359,0.62362,0.62351,0.62362,151599998.0
2006-05-18 13:16:00,0.62362,0.62362,0.62347,0.6235,97300001.0
2006-05-18 13:17:00,0.6235,0.62362,0.6235,0.62358,112100001.0
2006-05-18 13:18:00,0.62355,0.62373,0.62352,0.62352,68600000.0
2006-05-18 13:19:00,0.62355,0.62365,0.62355,0.6236,45400000.0
2006-05-18 13:20:00,0.62355,0.6237,0.62355,0.62365,42700000.0
2006-05-18 13:21:00,0.62361,0.62361,0.6235,0.6235,97000000.0
2006-05-18 13:22:00,0.6235,0.62363,0.62347,0.62347,70799999.0
2006-05-18 13:23:00,0.62347,0.62359,0.62339,0.6235,119599999.0
2006-05-18 13:24:00,0.62345,0.62362,0.62335,0.62335,95600000.0
2006-05-18 13:25:00,0.62349,0.62349,0.6234,0.6234,61400000.0
2006-05-18 13:26:00,0.6234,0.62345,0.6232,0.62345,61799999.0
2006-05-18 13:27:00,0.62348,0.62348,0.62332,0.62332,53300000.0
2006-05-18 13:28:00,0.62342,0.6235,0.62341,0.62349,104299999.0
2006-05-18 13:29:00,0.6235,0.62355,0.62345,0.6235,141599999.0
2006-05-18 13:30:00,0.62345,0.62355,0.62345,0.62355,93300001.0
2006-05-18 13:31:00,0.6235,0.6236,0.62345,0.6236,45400000.0
2006-05-18 13:32:00,0.62359,0.6239,0.62359,0.6239,85300001.0
2006-05-18 13:33:00,0.62395,0.62395,0.62385,0.62385,84700002.0
2006-05-18 13:34:00,0.62384,0.62401,0.62384,0.6239,87599997.0
2006-05-18 13:35:00,0.62396,0.62402,0.62391,0.62394,99300001.0
2006-05-18 13:36:00,0.62393,0.62395,0.62385,0.62394,86400001.0
2006-05-18 13:37:00,0.62398,0.62401,0.6238,0.62386,138699999.0
2006-05-18 13:38:00,0.62375,0.62384,0.62375,0.62384,32800000.0
2006-05-18 13:39:00,0.62383,0.62383,0.62371,0.62371,84700001.0
2006-05-18 13:40:00,0.62371,0.62377,0.62367,0.62377,83600002.0
2006-05-18 13:41:00,0.62359,0.62366,0.62334,0.6236,95400000.0
2006-05-18 13:42:00,0.6235,0.62352,0.62339,0.62339,101199999.0
2006-05-18 13:43:00,0.62341,0.62341,0.62326,0.6233,56299999.0
2006-05-18 13:44:00,0.6233,0.6233,0.6231,0.62325,83900000.0
2006-05-18 13:45:00,0.62323,0.62323,0.62315,0.62318,93200001.0
2006-05-18 13:46:00,0.62315,0.6232,0.6231,0.62315,56500000.0
2006-05-18 13:47:00,0.62315,0.62319,0.62315,0.62319,91000000.0
2006-05-18 13:48:00,0.62317,0.62333,0.62313,0.62313,45700000.0
2006-05-18 13:49:00,0.62318,0.62318,0.62307,0.62307,46300000.0
2006-05-18 13:50:00,0.62305,0.62311,0.62298,0.62309,91799998.0
2006-05-18 13:51:00,0.62302,0.62313,0.62302,0.6231,90199999.0
2006-05-18 13:52:00,0.62308,0.62315,0.62297,0.62314,81300000.0
2006-05-18 13:53:00,0.62323,0.62327,0.62314,0.62324,134599999.0
2006-05-18 13:54:00,0.62327,0.62342,0.62325,0.62342,42200000.0
2006-05-18 13:55:00,0.62347,0.62354,0.62344,0.6235,39100000.0
2006-05-18 13:56:00,0.62355,0.62355,0.62341,0.62341,53300000.0
2006-05-18 13:57:00,0.62352,0.62352,0.62337,0.62337,67600000.0
2006-05-18 13:58:00,0.62333,0.62333,0.62327,0.62327,46300000.0
2006-05-18 13:59:00,0.62322,0.62337,0.62322,0.6233,111199999.0
2006-05-18 14:00:00,0.62332,0.6234,0.6231,0.6233,76400002.0
2006-05-18 14:01:00,0.62335,0.6234,0.6233,0.62335,76500001.0
2006-05-18 14:02:00,0.6234,0.6234,0.6233,0.62335,57300000.0
2006-05-18 14:03:00,0.6234,0.62345,0.62333,0.62335,84599999.0
2006-05-18 14:04:00,0.6234,0.62345,0.62335,0.62345,99499999.0
2006-05-18 14:05:00,0.62333,0.62345,0.62333,0.6234,80299999.0
2006-05-18 14:06:00,0.62338,0.62347,0.62325,0.62337,83699999.0
2006-05-18 14:07:00,0.62337,0.62351,0.62334,0.62351,49899999.0
2006-05-18 14:08:00,0.62335,0.6235,0.62332,0.6235,78200000.0
2006-05-18 14:09:00,0.62346,0.62346,0.62329,0.62329,144000000.0
2006-05-18 14:10:00,0.6234,0.62355,0.62338,0.62355,66899999.0
2006-05-18 14:11:00,0.62362,0.62362,0.62335,0.62341,115700000.0
2006-05-18 14:12:00,0.6234,0.6235,0.6234,0.62347,89000002.0
2006-05-18 14:13:00,0.62345,0.6235,0.62335,0.62345,41400000.0
2006-05-18 14:14:00,0.62345,0.62352,0.6234,0.62345,96399999.0
2006-05-18 14:15:00,0.62359,0.62388,0.62359,0.62388,19100000.0
2006-05-18 14:16:00,0.62392,0.62401,0.62388,0.62391,146000000.0
2006-05-18 14:17:00,0.6239,0.6239,0.6239,0.6239,31499999.0
2006-05-18 14:18:00,0.62385,0.62407,0.62382,0.62407,132699997.0
2006-05-18 14:19:00,0.62399,0.62475,0.62396,0.62475,122099999.0
2006-05-18 14:20:00,0.62481,0.62484,0.62478,0.62481,51900001.0
2006-05-18 14:21:00,0.62474,0.62474,0.62447,0.6246,112999999.0
2006-05-18 14:22:00,0.6247,0.62482,0.62455,0.62455,140700000.0
2006-05-18 14:23:00,0.62457,0.62464,0.62453,0.62457,34400000.0
2006-05-18 14:24:00,0.62474,0.62484,0.62465,0.62465,74200000.0
2006-05-18 14:25:00,0.62466,0.62474,0.62452,0.62456,88599999.0
2006-05-18 14:26:00,0.62456,0.62466,0.62455,0.62455,80499998.0
2006-05-18 14:27:00,0.62463,0.62474,0.62463,0.62465,95100000.0
2006-05-18 14:28:00,0.62464,0.62475,0.62464,0.62468,84600001.0
2006-05-18 14:29:00,0.62475,0.62479,0.62464,0.62471,152000002.0
2006-05-18 14:30:00,0.62473,0.625,0.62463,0.62492,123400001.0
2006-05-18 14:31:00,0.62481,0.62481,0.62468,0.62468,61399999.0
2006-05-18 14:32:00,0.62467,0.62474,0.62416,0.6242,129900002.0
2006-05-18 14:33:00,0.62423,0.62428,0.62418,0.62427,84200000.0
2006-05-18 14:34:00,0.62432,0.62432,0.62399,0.6242,72500000.0
2006-05-18 14:35:00,0.62411,0.62411,0.62384,0.62384,89800000.0
2006-05-18 14:36:00,0.62389,0.62389,0.62383,0.62384,73400000.0
2006-05-18 14:37:00,0.62389,0.62412,0.62389,0.6241,122900000.0
2006-05-18 14:38:00,0.62415,0.6242,0.62415,0.6242,31900000.0
2006-05-18 14:39:00,0.62406,0.6241,0.62385,0.62388,148299998.0
2006-05-18 14:40:00,0.62375,0.62398,0.62375,0.62382,67299999.0
2006-05-18 14:41:00,0.62393,0.62408,0.62389,0.62389,90300001.0
2006-05-18 14:42:00,0.62384,0.62395,0.62383,0.62394,94300001.0
2006-05-18 14:43:00,0.62385,0.6239,0.62377,0.6239,42100000.0
2006-05-18 14:44:00,0.62379,0.624,0.62379,0.624,69500000.0
2006-05-18 14:45:00,0.62395,0.62403,0.62395,0.62403,97500001.0
2006-05-18 14:46:00,0.62405,0.62407,0.62403,0.62403,71100000.0
2006-05-18 14:47:00,0.62398,0.62416,0.62395,0.62406,147099999.0
2006-05-18 14:48:00,0.6241,0.6241,0.62406,0.62406,85700000.0
2006-05-18 14:49:00,0.62408,0.62419,0.62405,0.62414,81300000.0
2006-05-18 14:50:00,0.62413,0.62425,0.62412,0.62415,97100000.0
2006-05-18 14:51:00,0.62412,0.62423,0.62403,0.62415,87100000.0
2006-05-18 14:52:00,0.62414,0.62428,0.62414,0.62415,65799999.0
2006-05-18 14:53:00,0.62432,0.62448,0.6242,0.6242,84199999.0
2006-05-18 14:54:00,0.62432,0.62438,0.62422,0.62433,56899999.0
2006-05-18 14:55:00,0.6243,0.62436,0.62413,0.62413,120900000.0
2006-05-18 14:56:00,0.62405,0.62416,0.624,0.62413,107599998.0
2006-05-18 14:57:00,0.62412,0.62412,0.62391,0.62391,58200001.0
2006-05-18 14:58:00,0.62377,0.62395,0.62377,0.62378,75400001.0
2006-05-18 14:59:00,0.62387,0.62387,0.62368,0.62369,106100001.0
2006-05-18 15:00:00,0.62374,0.62392,0.62374,0.6238,71800002.0
2006-05-18 15:01:00,0.62381,0.62391,0.62381,0.62385,82900000.0
2006-05-18 15:02:00,0.62391,0.62393,0.62378,0.62378,68900000.0
2006-05-18 15:03:00,0.62375,0.62375,0.62351,0.62356,71400000.0
2006-05-18 15:04:00,0.62349,0.6235,0.62342,0.62348,63499998.0
2006-05-18 15:05:00,0.6235,0.62371,0.6235,0.62365,106200000.0
2006-05-18 15:06:00,0.62374,0.62393,0.62372,0.62393,117999999.0
2006-05-18 15:07:00,0.62401,0.62403,0.62387,0.62391,87000000.0
2006-05-18 15:08:00,0.62398,0.62411,0.62382,0.62382,136099999.0
2006-05-18 15:09:00,0.62397,0.62397,0.62383,0.62383,36600000.0
2006-05-18 15:10:00,0.62374,0.62374,0.62355,0.62355,83400000.0
2006-05-18 15:11:00,0.62348,0.62365,0.62348,0.62365,72900002.0
2006-05-18 15:12:00,0.62373,0.62373,0.6236,0.62371,81300000.0
2006-05-18 15:13:00,0.62377,0.6238,0.62363,0.62375,113100001.0
2006-05-18 15:14:00,0.62388,0.62389,0.62381,0.62389,114000000.0
2006-05-18 15:15:00,0.6239,0.62392,0.62387,0.62389,63400000.0
2006-05-18 15:16:00,0.62378,0.62384,0.62366,0.62369,92200000.0
2006-05-18 15:17:00,0.62348,0.6235,0.62341,0.62341,23700000.0
2006-05-18 15:18:00,0.62322,0.62323,0.62304,0.62309,122699999.0
2006-05-18 15:19:00,0.62321,0.62321,0.62306,0.62313,75400000.0
2006-05-18 15:20:00,0.6231,0.62317,0.62304,0.62317,95199998.0
2006-05-18 15:21:00,0.62309,0.6232,0.62309,0.62311,90300001.0
2006-05-18 15:22:00,0.62309,0.62309,0.62282,0.62303,120100001.0
2006-05-18 15:23:00,0.62295,0.62295,0.62263,0.62263,129100000.0
2006-05-18 15:24:00,0.62263,0.62263,0.62225,0.62244,159100001.0
2006-05-18 15:25:00,0.6225,0.62253,0.62241,0.62247,131200000.0
2006-05-18 15:26:00,0.62242,0.62269,0.62232,0.62269,67600001.0
2006-05-18 15:27:00,0.62279,0.62307,0.62279,0.62307,102400001.0
2006-05-18 15:28:00,0.62323,0.62328,0.62314,0.62318,99399998.0
2006-05-18 15:29:00,0.62318,0.62334,0.62318,0.62325,90400000.0
2006-05-18 15:30:00,0.62332,0.62335,0.62319,0.62319,59500000.0
2006-05-18 15:31:00,0.62325,0.62361,0.62325,0.62361,92400000.0
2006-05-18 15:32:00,0.62354,0.62372,0.62329,0.62338,114400000.0
2006-05-18 15:33:00,0.6233,0.6233,0.62289,0.62298,69500000.0
2006-05-18 15:34:00,0.62306,0.62369,0.62306,0.62369,54700000.0
2006-05-18 15:35:00,0.62404,0.62421,0.62396,0.62416,119900000.0
2006-05-18 15:36:00,0.62417,0.62431,0.62416,0.62422,113900000.0
2006-05-18 15:37:00,0.62418,0.62431,0.62417,0.62417,107199998.0
2006-05-18 15:38:00,0.62428,0.62428,0.62384,0.62397,144599999.0
2006-05-18 15:39:00,0.62396,0.62403,0.62386,0.62402,62400000.0
2006-05-18 15:40:00,0.62384,0.62384,0.62346,0.62358,88000001.0
2006-05-18 15:41:00,0.62376,0.62393,0.62365,0.62391,99900000.0
2006-05-18 15:42:00,0.62388,0.62418,0.62382,0.62399,122499999.0
2006-05-18 15:43:00,0.62398,0.6241,0.62364,0.62408,102200000.0
2006-05-18 15:44:00,0.62403,0.62403,0.62382,0.62402,33800000.0
2006-05-18 15:45:00,0.62411,0.62425,0.62411,0.62415,107999999.0
2006-05-18 15:46:00,0.6242,0.62431,0.624,0.624,151799999.0
2006-05-18 15:47:00,0.62408,0.62429,0.62408,0.62429,67199999.0
2006-05-18 15:48:00,0.62424,0.62424,0.624,0.62407,40700001.0
2006-05-18 15:49:00,0.6242,0.62435,0.62415,0.62415,78099999.0
2006-05-18 15:50:00,0.62392,0.624,0.6238,0.6238,96500002.0
2006-05-18 15:51:00,0.62381,0.62387,0.62373,0.62387,109299999.0
2006-05-18 15:52:00,0.62377,0.62383,0.62359,0.62359,83400000.0
2006-05-18 15:53:00,0.62352,0.62364,0.62352,0.62359,91899999.0
2006-05-18 15:54:00,0.62347,0.62362,0.62345,0.62345,171300005.0
2006-05-18 15:55:00,0.62349,0.62354,0.62341,0.62353,67700000.0
2006-05-18 15:56:00,0.62368,0.62391,0.62368,0.62384,105500000.0
2006-05-18 15:57:00,0.6238,0.62381,0.62365,0.62365,97900000.0
2006-05-18 15:58:00,0.62375,0.62381,0.62348,0.62348,176099999.0
2006-05-18 15:59:00,0.62352,0.62366,0.62352,0.62365,64500000.0
2006-05-18 16:00:00,0.62358,0.6237,0.62358,0.62366,73500000.0
2006-05-18 16:01:00,0.62368,0.62389,0.62361,0.62389,91800002.0
2006-05-18 16:02:00,0.62388,0.62388,0.62366,0.62385,72600000.0
2006-05-18 16:03:00,0.62385,0.62385,0.62377,0.62377,31099999.0
2006-05-18 16:04:00,0.62377,0.62377,0.62368,0.6237,64200000.0
2006-05-18 16:05:00,0.62374,0.62411,0.62374,0.62411,84699998.0
2006-05-18 16:06:00,0.6241,0.6241,0.62382,0.62399,127199999.0
2006-05-18 16:07:00,0.62395,0.62412,0.6239,0.62412,80899999.0
2006-05-18 16:08:00,0.62411,0.62411,0.62389,0.62405,119500002.0
2006-05-18 16:09:00,0.62402,0.62405,0.62388,0.62394,82800000.0
2006-05-18 16:10:00,0.62375,0.62392,0.62375,0.62392,61700001.0
2006-05-18 16:11:00,0.62391,0.62399,0.62386,0.62397,75299998.0
2006-05-18 16:12:00,0.624,0.62405,0.62398,0.62405,62899999.0
2006-05-18 16:13:00,0.62392,0.62392,0.62375,0.62375,58999999.0
2006-05-18 16:14:00,0.62376,0.62376,0.62342,0.62353,97299999.0
2006-05-18 16:15:00,0.62337,0.62337,0.62263,0.62263,108800001.0
2006-05-18 16:16:00,0.62272,0.62272,0.62243,0.62259,124599999.0
2006-05-18 16:17:00,0.62252,0.62265,0.6225,0.62265,104900001.0
2006-05-18 16:18:00,0.62253,0.62281,0.62242,0.6228,121299999.0
2006-05-18 16:19:00,0.6229,0.62305,0.62277,0.62292,122199999.0
2006-05-18 16:20:00,0.62302,0.62327,0.62302,0.62327,32700001.0
2006-05-18 16:21:00,0.62325,0.62336,0.62322,0.62336,90300000.0
2006-05-18 16:22:00,0.62344,0.6235,0.62334,0.62343,73099999.0
2006-05-18 16:23:00,0.6232,0.6232,0.62289,0.62305,53400000.0
2006-05-18 16:24:00,0.62311,0.62319,0.62296,0.62297,141300001.0
2006-05-18 16:25:00,0.623,0.62321,0.623,0.62317,67600001.0
2006-05-18 16:26:00,0.62318,0.6232,0.6229,0.6229,80500002.0
2006-05-18 16:27:00,0.62284,0.623,0.62275,0.62288,108200003.0
2006-05-18 16:28:00,0.6225,0.62284,0.6225,0.62283,51500000.0
2006-05-18 16:29:00,0.6229,0.62295,0.62284,0.62295,76600000.0
2006-05-18 16:30:00,0.6229,0.62292,0.62279,0.62279,61000001.0
2006-05-18 16:31:00,0.62285,0.6229,0.62285,0.6229,54999999.0
2006-05-18 16:32:00,0.62288,0.62288,0.62279,0.6228,119100000.0
2006-05-18 16:33:00,0.62288,0.62292,0.62277,0.6229,182900003.0
2006-05-18 16:34:00,0.62284,0.62295,0.62239,0.62239,96499999.0
2006-05-18 16:35:00,0.62242,0.6227,0.62242,0.62266,110399998.0
2006-05-18 16:36:00,0.62269,0.6228,0.62269,0.6228,99700002.0
2006-05-18 16:37:00,0.6227,0.62279,0.62258,0.62265,149000000.0
2006-05-18 16:38:00,0.6227,0.6227,0.62249,0.62255,107999999.0
2006-05-18 16:39:00,0.62255,0.62258,0.62252,0.62255,88699999.0
2006-05-18 16:40:00,0.62246,0.62267,0.62246,0.62254,87900000.0
2006-05-18 16:41:00,0.62252,0.62252,0.62241,0.62243,62800001.0
2006-05-18 16:42:00,0.62252,0.62258,0.62252,0.62258,35700000.0
2006-05-18 16:43:00,0.6226,0.62277,0.6226,0.62277,51099999.0
2006-05-18 16:44:00,0.62292,0.6231,0.62292,0.62295,81299997.0
2006-05-18 16:45:00,0.62311,0.62321,0.62311,0.62313,72100000.0
2006-05-18 16:46:00,0.62329,0.62345,0.62329,0.62334,85599999.0
2006-05-18 16:47:00,0.62339,0.62349,0.62336,0.62349,118800002.0
2006-05-18 16:48:00,0.62355,0.6236,0.62349,0.6236,85999999.0
2006-05-18 16:49:00,0.62363,0.62371,0.62363,0.62367,60700000.0
2006-05-18 16:50:00,0.62366,0.62377,0.62366,0.62369,61999999.0
2006-05-18 16:51:00,0.6238,0.62399,0.62374,0.62374,145099999.0
2006-05-18 16:52:00,0.6239,0.62393,0.6238,0.62385,79699999.0
2006-05-18 16:53:00,0.62376,0.62376,0.62357,0.62358,85600000.0
2006-05-18 16:54:00,0.6235,0.6236,0.6235,0.6236,126400001.0
2006-05-18 16:55:00,0.62353,0.62353,0.62318,0.62318,123300002.0
2006-05-18 16:56:00,0.62305,0.62311,0.62294,0.62307,89700000.0
2006-05-18 16:57:00,0.62297,0.62297,0.62268,0.62272,60200000.0
2006-05-18 16:58:00,0.62274,0.62306,0.62274,0.62305,108499999.0
2006-05-18 16:59:00,0.62304,0.62311,0.62294,0.62311,87900000.0
2006-05-18 17:00:00,0.62313,0.6232,0.62294,0.6232,88800000.0
2006-05-18 17:01:00,0.62345,0.62364,0.62345,0.62357,83900000.0
2006-05-18 17:02:00,0.6235,0.6235,0.62337,0.6234,59100000.0
2006-05-18 17:03:00,0.62313,0.62373,0.62313,0.62373,51600000.0
2006-05-18 17:04:00,0.62379,0.62387,0.62375,0.62384,92399999.0
2006-05-18 17:05:00,0.62383,0.62392,0.62381,0.62387,108599999.0
2006-05-18 17:06:00,0.62386,0.62403,0.62374,0.62388,90299999.0
2006-05-18 17:07:00,0.62399,0.62407,0.62388,0.62388,59100000.0
2006-05-18 17:08:00,0.62378,0.62383,0.62365,0.62365,104800001.0
2006-05-18 17:09:00,0.62377,0.62384,0.62363,0.62384,90700000.0
2006-05-18 17:10:00,0.62386,0.62389,0.62372,0.62377,73499999.0
2006-05-18 17:11:00,0.62365,0.62393,0.62365,0.62393,53400000.0
2006-05-18 17:12:00,0.62403,0.62415,0.624,0.624,82499999.0
2006-05-18 17:13:00,0.62402,0.62412,0.62394,0.62394,150399999.0
2006-05-18 17:14:00,0.62386,0.62407,0.62386,0.62402,35300000.0
2006-05-18 17:15:00,0.62408,0.62412,0.62401,0.62401,51700000.0
2006-05-18 17:16:00,0.62405,0.6242,0.62405,0.6241,49300001.0
2006-05-18 17:17:00,0.62395,0.624,0.62385,0.62393,54900000.0
2006-05-18 17:18:00,0.62389,0.62389,0.6234,0.62368,139899999.0
2006-05-18 17:19:00,0.62386,0.62417,0.62386,0.62399,115000003.0
2006-05-18 17:20:00,0.62407,0.62408,0.62398,0.62408,51800000.0
2006-05-18 17:21:00,0.62402,0.62402,0.6238,0.6238,72200000.0
2006-05-18 17:22:00,0.62376,0.62405,0.62376,0.62405,39800000.0
2006-05-18 17:23:00,0.62394,0.62394,0.62369,0.62384,129700000.0
2006-05-18 17:24:00,0.62386,0.62413,0.62386,0.62413,92700000.0
2006-05-18 17:25:00,0.62422,0.62427,0.62415,0.62426,73000000.0
2006-05-18 17:26:00,0.6243,0.62443,0.6243,0.62434,45600000.0
2006-05-18 17:27:00,0.62446,0.62458,0.62437,0.62452,100800000.0
2006-05-18 17:28:00,0.62438,0.62447,0.62438,0.62438,91399999.0
2006-05-18 17:29:00,0.62438,0.62438,0.62423,0.62431,82200000.0
2006-05-18 17:30:00,0.62434,0.62444,0.62429,0.62429,81500000.0
2006-05-18 17:31:00,0.6242,0.62435,0.6242,0.62425,98099999.0
2006-05-18 17:32:00,0.62414,0.62414,0.62397,0.62401,50300000.0
2006-05-18 17:33:00,0.62416,0.62424,0.62405,0.62409,104799998.0
2006-05-18 17:34:00,0.62409,0.62418,0.6238,0.6238,33400000.0
2006-05-18 17:35:00,0.62366,0.62396,0.62366,0.62385,122399998.0
2006-05-18 17:36:00,0.62371,0.62374,0.62362,0.62374,65800000.0
2006-05-18 17:37:00,0.62376,0.62395,0.62376,0.62395,53600000.0
2006-05-18 17:38:00,0.62392,0.62398,0.62392,0.62398,86000000.0
2006-05-18 17:39:00,0.62399,0.624,0.62397,0.62398,84599999.0
2006-05-18 17:40:00,0.62386,0.62416,0.62386,0.62406,53500000.0
2006-05-18 17:41:00,0.62399,0.62399,0.62394,0.62394,31000000.0
2006-05-18 17:42:00,0.62382,0.62382,0.62369,0.62373,101699999.0
2006-05-18 17:43:00,0.62373,0.62373,0.62354,0.62363,111399999.0
2006-05-18 17:44:00,0.62371,0.62374,0.62368,0.62374,56900000.0
2006-05-18 17:45:00,0.62387,0.62405,0.6235,0.6235,133700000.0
2006-05-18 17:46:00,0.62352,0.62354,0.62349,0.62351,173299998.0
2006-05-18 17:47:00,0.62318,0.6236,0.62318,0.6236,51700000.0
2006-05-18 17:48:00,0.6237,0.62375,0.62367,0.62375,127099999.0
2006-05-18 17:49:00,0.62367,0.62372,0.62367,0.62372,16400000.0
2006-05-18 17:50:00,0.62365,0.6238,0.62365,0.62375,96699999.0
2006-05-18 17:51:00,0.62371,0.62385,0.6237,0.6237,105700000.0
2006-05-18 17:52:00,0.62351,0.62351,0.62344,0.62344,18300000.0
2006-05-18 17:53:00,0.62322,0.62322,0.62304,0.62321,112499997.0
2006-05-18 17:54:00,0.62308,0.62308,0.62288,0.62288,72599998.0
2006-05-18 17:55:00,0.62292,0.62355,0.62292,0.62326,95599999.0
2006-05-18 17:56:00,0.62319,0.62357,0.62307,0.62307,144300000.0
2006-05-18 17:57:00,0.62291,0.62304,0.62282,0.62282,121099998.0
2006-05-18 17:58:00,0.62286,0.62286,0.62273,0.6228,66800000.0
2006-05-18 17:59:00,0.62283,0.62298,0.62279,0.62282,146999998.0
2006-05-18 18:00:00,0.62263,0.62263,0.62211,0.62211,48599999.0
2006-05-18 18:01:00,0.62207,0.62248,0.62207,0.62234,77000000.0
2006-05-18 18:02:00,0.62253,0.62272,0.62244,0.62264,88500001.0
2006-05-18 18:03:00,0.62273,0.62306,0.62273,0.62306,239899998.0
2006-05-18 18:04:00,0.62305,0.62305,0.62282,0.623,165600001.0
2006-05-18 18:05:00,0.62312,0.62331,0.62311,0.62319,292700001.0
2006-05-18 18:06:00,0.62331,0.62331,0.62299,0.62328,99800002.0
2006-05-18 18:07:00,0.62328,0.62332,0.62306,0.62323,233500000.0
2006-05-18 18:08:00,0.62323,0.62335,0.62323,0.62327,89300001.0
2006-05-18 18:09:00,0.62328,0.62328,0.62305,0.62322,243199999.0
2006-05-18 18:10:00,0.62333,0.62347,0.62333,0.62347,182600000.0
2006-05-18 18:11:00,0.62358,0.62385,0.62347,0.62375,75300000.0
2006-05-18 18:12:00,0.62397,0.62399,0.62389,0.62393,114100003.0
2006-05-18 18:13:00,0.62379,0.62387,0.62375,0.62377,84600000.0
2006-05-18 18:14:00,0.62386,0.62402,0.62386,0.62402,71700000.0
2006-05-18 18:15:00,0.62396,0.62399,0.62385,0.62385,142900000.0
2006-05-18 18:16:00,0.62383,0.62394,0.62379,0.62385,338100003.0
2006-05-18 18:17:00,0.62385,0.624,0.62385,0.624,165800002.0
2006-05-18 18:18:00,0.62392,0.62405,0.62366,0.62366,369999998.0
2006-05-18 18:19:00,0.62371,0.62427,0.62371,0.62392,246100001.0
2006-05-18 18:20:00,0.62395,0.62407,0.62395,0.62405,97399998.0
2006-05-18 18:21:00,0.624,0.62405,0.624,0.62405,199999998.0
2006-05-18 18:22:00,0.62402,0.62411,0.62398,0.62407,122099998.0
2006-05-18 18:23:00,0.6241,0.62419,0.62408,0.62416,361600000.0
2006-05-18 18:24:00,0.62415,0.62425,0.62405,0.62415,245300001.0
2006-05-18 18:25:00,0.62415,0.62472,0.62414,0.62443,144000001.0
2006-05-18 18:26:00,0.62439,0.62447,0.62439,0.62439,124099999.0
2006-05-18 18:27:00,0.62432,0.62475,0.62432,0.62475,220400001.0
2006-05-18 18:28:00,0.62467,0.62467,0.62429,0.62451,155100001.0
2006-05-18 18:29:00,0.62447,0.62447,0.62427,0.6243,251799998.0
2006-05-18 18:30:00,0.62426,0.6243,0.62421,0.6243,105900000.0
2006-05-18 18:31:00,0.62424,0.62427,0.62417,0.6242,193400000.0
2006-05-18 18:32:00,0.62416,0.62419,0.62387,0.62387,65500000.0
2006-05-18 18:33:00,0.62386,0.62389,0.62372,0.62375,248400000.0
2006-05-18 18:34:00,0.62385,0.6239,0.6238,0.62388,93299998.0
2006-05-18 18:35:00,0.62383,0.62383,0.62368,0.6237,136399998.0
2006-05-18 18:36:00,0.62375,0.6238,0.6237,0.6237,149700000.0
2006-05-18 18:37:00,0.6237,0.62378,0.62365,0.62378,67500000.0
2006-05-18 18:38:00,0.62375,0.6238,0.62375,0.6238,170100002.0
2006-05-18 18:39:00,0.62375,0.62385,0.6237,0.6238,280999999.0
2006-05-18 18:40:00,0.6238,0.62385,0.6237,0.62385,84399999.0
2006-05-18 18:41:00,0.62376,0.62393,0.62372,0.62373,255399997.0
2006-05-18 18:42:00,0.6238,0.62385,0.62375,0.62385,147100000.0
2006-05-18 18:43:00,0.62391,0.62437,0.62391,0.62408,599700000.0
2006-05-18 18:44:00,0.6241,0.62429,0.62403,0.62422,245500000.0
2006-05-18 18:45:00,0.6242,0.6242,0.62386,0.62405,499900004.0
2006-05-18 18:46:00,0.62402,0.62409,0.62402,0.62405,126600001.0
2006-05-18 18:47:00,0.62405,0.6241,0.62405,0.6241,155700001.0
2006-05-18 18:48:00,0.62406,0.62409,0.6239,0.6239,169299997.0
2006-05-18 18:49:00,0.62383,0.62408,0.62382,0.62401,105700001.0
2006-05-18 18:50:00,0.62401,0.62401,0.6238,0.62386,118799999.0
2006-05-18 18:51:00,0.62375,0.62382,0.62375,0.62379,106599999.0
2006-05-18 18:52:00,0.6238,0.6238,0.62375,0.62375,96100003.0
2006-05-18 18:53:00,0.62375,0.6238,0.6237,0.6238,67600000.0
2006-05-18 18:54:00,0.62382,0.62382,0.62378,0.6238,39600000.0
2006-05-18 18:55:00,0.62393,0.6242,0.62393,0.6242,175299998.0
2006-05-18 18:56:00,0.62439,0.6247,0.62439,0.6247,191000004.0
2006-05-18 18:57:00,0.62479,0.62484,0.62475,0.62477,72500000.0
2006-05-18 18:58:00,0.62471,0.62471,0.62459,0.62459,83199999.0
2006-05-18 18:59:00,0.6244,0.62454,0.6244,0.62448,201299999.0
2006-05-18 19:00:00,0.62446,0.62459,0.62445,0.62459,145900000.0
2006-05-18 19:01:00,0.62463,0.62463,0.62449,0.62449,61400001.0
2006-05-18 19:02:00,0.62455,0.62459,0.62448,0.62459,105500002.0
2006-05-18 19:03:00,0.62453,0.6247,0.62453,0.62455,191100000.0
2006-05-18 19:04:00,0.6245,0.62465,0.62445,0.62445,138599999.0
2006-05-18 19:05:00,0.62443,0.62461,0.62443,0.62461,113199998.0
2006-05-18 19:06:00,0.62465,0.62468,0.62455,0.6246,173899998.0
2006-05-18 19:07:00,0.62461,0.62461,0.62426,0.62432,232500002.0
2006-05-18 19:08:00,0.62434,0.62434,0.62415,0.62418,101999999.0
2006-05-18 19:09:00,0.6242,0.6242,0.62405,0.62413,115400000.0
2006-05-18 19:10:00,0.62419,0.6244,0.62419,0.62432,47000000.0
2006-05-18 19:11:00,0.62427,0.62432,0.62415,0.62415,87400000.0
2006-05-18 19:12:00,0.62405,0.62415,0.62405,0.6241,42200000.0
2006-05-18 19:13:00,0.62405,0.62415,0.624,0.6241,63600000.0
2006-05-18 19:14:00,0.62415,0.62415,0.6241,0.6241,62200000.0
2006-05-18 19:15:00,0.6241,0.62415,0.6241,0.6241,123599999.0
2006-05-18 19:16:00,0.62405,0.62415,0.62405,0.62415,72599998.0
2006-05-18 19:17:00,0.62408,0.6241,0.62387,0.62398,101500000.0
2006-05-18 19:18:00,0.624,0.62405,0.62398,0.62405,70200000.0
2006-05-18 19:19:00,0.62395,0.62405,0.62395,0.62405,80800000.0
2006-05-18 19:20:00,0.62405,0.6241,0.62395,0.62395,120100000.0
2006-05-18 19:21:00,0.624,0.62403,0.62386,0.62393,115699999.0
2006-05-18 19:22:00,0.6239,0.62395,0.6239,0.62395,103900000.0
2006-05-18 19:23:00,0.62386,0.62396,0.62386,0.62393,93200002.0
2006-05-18 19:24:00,0.624,0.62403,0.62395,0.62395,64700001.0
2006-05-18 19:25:00,0.624,0.62402,0.62392,0.62402,49299999.0
2006-05-18 19:26:00,0.62389,0.62392,0.6238,0.6238,49400000.0
2006-05-18 19:27:00,0.62369,0.62371,0.62354,0.62356,153899999.0
2006-05-18 19:28:00,0.62363,0.62363,0.62309,0.62309,174099999.0
2006-05-18 19:29:00,0.62306,0.62322,0.62303,0.62319,58000000.0
2006-05-18 19:30:00,0.62325,0.62325,0.6232,0.62325,84900001.0
2006-05-18 19:31:00,0.6233,0.62333,0.62316,0.62333,92999998.0
2006-05-18 19:32:00,0.6233,0.6233,0.62308,0.62313,150700002.0
2006-05-18 19:33:00,0.62313,0.62324,0.62311,0.62318,64900000.0
2006-05-18 19:34:00,0.62315,0.62318,0.62302,0.62315,160800001.0
2006-05-18 19:35:00,0.62319,0.62338,0.62313,0.62335,243200005.0
2006-05-18 19:36:00,0.62333,0.62338,0.62325,0.6233,148300000.0
2006-05-18 19:37:00,0.6233,0.62335,0.62328,0.62328,70700000.0
2006-05-18 19:38:00,0.62338,0.62342,0.62334,0.62339,45400000.0
2006-05-18 19:39:00,0.62347,0.62366,0.62347,0.62357,215800001.0
2006-05-18 19:40:00,0.62363,0.62363,0.62342,0.62342,111899998.0
2006-05-18 19:41:00,0.62342,0.62347,0.62338,0.62347,54299999.0
2006-05-18 19:42:00,0.62339,0.62339,0.62315,0.62315,43800000.0
2006-05-18 19:43:00,0.62315,0.62318,0.62306,0.62308,67999999.0
2006-05-18 19:44:00,0.62317,0.6232,0.623,0.62312,160599996.0
2006-05-18 19:45:00,0.62315,0.62347,0.62308,0.62335,140600001.0
2006-05-18 19:46:00,0.62343,0.6235,0.62335,0.62345,68100001.0
2006-05-18 19:47:00,0.62349,0.62353,0.62349,0.6235,55899999.0
2006-05-18 19:48:00,0.62339,0.62343,0.62337,0.62337,60500001.0
2006-05-18 19:49:00,0.62341,0.62348,0.62313,0.62313,83600000.0
2006-05-18 19:50:00,0.62327,0.6233,0.6232,0.62325,107900000.0
2006-05-18 19:51:00,0.62331,0.62344,0.62329,0.62341,97700000.0
2006-05-18 19:52:00,0.6235,0.6235,0.62335,0.62345,84600000.0
2006-05-18 19:53:00,0.62348,0.62348,0.62337,0.6234,128999998.0
2006-05-18 19:54:00,0.6234,0.6235,0.6234,0.62345,137500002.0
2006-05-18 19:55:00,0.62335,0.62345,0.62335,0.62345,195300000.0
2006-05-18 19:56:00,0.62339,0.62339,0.62307,0.62307,204400000.0
2006-05-18 19:57:00,0.62311,0.62312,0.62297,0.62305,141099997.0
2006-05-18 19:58:00,0.62316,0.62328,0.62316,0.62326,215400000.0
2006-05-18 19:59:00,0.62326,0.62345,0.62321,0.62321,85499998.0
2006-05-18 20:00:00,0.62313,0.62313,0.62286,0.62286,241200002.0
2006-05-18 20:01:00,0.62282,0.62295,0.62278,0.62295,137499999.0
2006-05-18 20:02:00,0.623,0.62307,0.62297,0.62305,94999999.0
2006-05-18 20:03:00,0.62317,0.62317,0.62298,0.623,85399998.0
2006-05-18 20:04:00,0.62295,0.623,0.62285,0.62295,123099999.0
2006-05-18 20:05:00,0.62303,0.62321,0.62302,0.62312,183500000.0
2006-05-18 20:06:00,0.62311,0.62321,0.62301,0.62308,320199998.0
2006-05-18 20:07:00,0.62304,0.62304,0.6227,0.6227,85799999.0
2006-05-18 20:08:00,0.62272,0.62296,0.62272,0.62295,65700000.0
2006-05-18 20:09:00,0.623,0.62305,0.62275,0.62295,122800000.0
2006-05-18 20:10:00,0.62288,0.62297,0.62279,0.62288,154899998.0
2006-05-18 20:11:00,0.6228,0.62282,0.6228,0.62282,51100001.0
2006-05-18 20:12:00,0.62288,0.62294,0.62281,0.62289,90000000.0
2006-05-18 20:13:00,0.62298,0.623,0.62265,0.6229,121299999.0
2006-05-18 20:14:00,0.62298,0.623,0.6229,0.623,144500001.0
2006-05-18 20:15:00,0.6229,0.62298,0.6229,0.62298,59700000.0
2006-05-18 20:16:00,0.623,0.6231,0.6229,0.6229,450100002.0
2006-05-18 20:17:00,0.62287,0.62302,0.62287,0.623,236299997.0
2006-05-18 20:18:00,0.62297,0.623,0.62292,0.623,73100000.0
2006-05-18 20:19:00,0.623,0.62305,0.62297,0.62305,83100000.0
2006-05-18 20:20:00,0.62307,0.62307,0.62288,0.62295,70300000.0
2006-05-18 20:21:00,0.62297,0.62305,0.62292,0.62297,57500000.0
2006-05-18 20:22:00,0.62295,0.62295,0.6229,0.62295,153400001.0
2006-05-18 20:23:00,0.62295,0.623,0.62285,0.623,69100000.0
2006-05-18 20:24:00,0.62292,0.62292,0.62258,0.6227,129699999.0
2006-05-18 20:25:00,0.62264,0.62264,0.62248,0.62252,149800003.0
2006-05-18 20:26:00,0.62257,0.62265,0.62253,0.62259,90200001.0
2006-05-18 20:27:00,0.6226,0.62265,0.6226,0.62265,84800000.0
2006-05-18 20:28:00,0.62265,0.62265,0.6226,0.62265,97699999.0
2006-05-18 20:29:00,0.62265,0.62265,0.62257,0.6226,236100000.0
2006-05-18 20:30:00,0.62246,0.6225,0.622,0.62201,250299999.0
2006-05-18 20:31:00,0.62199,0.62204,0.62173,0.62186,153500000.0
2006-05-18 20:32:00,0.62177,0.62189,0.62168,0.62177,84399999.0
2006-05-18 20:33:00,0.62182,0.62195,0.62179,0.62185,128200000.0
2006-05-18 20:34:00,0.62193,0.62193,0.62184,0.62187,126799999.0
2006-05-18 20:35:00,0.62187,0.62189,0.62178,0.62185,71299999.0
2006-05-18 20:36:00,0.62188,0.62211,0.62182,0.62186,220399999.0
2006-05-18 20:37:00,0.62187,0.62205,0.62185,0.6219,228900002.0
2006-05-18 20:38:00,0.62196,0.62217,0.62196,0.62217,152500000.0
2006-05-18 20:39:00,0.6222,0.62225,0.6222,0.62225,71200002.0
2006-05-18 20:40:00,0.6222,0.6223,0.62215,0.6222,198400000.0
2006-05-18 20:41:00,0.6222,0.62232,0.62217,0.62232,181300001.0
2006-05-18 20:42:00,0.62226,0.62226,0.62215,0.62218,41200000.0
2006-05-18 20:43:00,0.62215,0.62225,0.62215,0.62215,120899999.0
2006-05-18 20:44:00,0.6221,0.6222,0.6221,0.6222,53000001.0
2006-05-18 20:45:00,0.62212,0.62213,0.62203,0.62204,49799999.0
2006-05-18 20:46:00,0.62219,0.62225,0.62212,0.62213,78500001.0
2006-05-18 20:47:00,0.62219,0.62248,0.62218,0.62245,57800000.0
2006-05-18 20:48:00,0.6224,0.6225,0.6224,0.6224,60399999.0
2006-05-18 20:49:00,0.62245,0.62268,0.62242,0.62257,124000000.0
2006-05-18 20:50:00,0.62256,0.62256,0.62242,0.62242,107800000.0
2006-05-18 20:51:00,0.62237,0.62237,0.6223,0.6223,87800000.0
2006-05-18 20:52:00,0.62233,0.62248,0.6223,0.6223,112100000.0
2006-05-18 20:53:00,0.6224,0.62245,0.62233,0.62235,242000002.0
2006-05-18 20:54:00,0.62235,0.62243,0.6223,0.62243,194300001.0
2006-05-18 20:55:00,0.6224,0.62253,0.6224,0.62243,68599999.0
2006-05-18 20:56:00,0.62232,0.62236,0.62189,0.62195,77300001.0
2006-05-18 20:57:00,0.62189,0.62206,0.62182,0.62194,63900000.0
2006-05-18 20:58:00,0.62189,0.62195,0.62166,0.6217,267399997.0
2006-05-18 20:59:00,0.62175,0.62185,0.6217,0.62175,199899999.0
2006-05-18 21:00:00,0.62175,0.62177,0.6217,0.62175,234099999.0
2006-05-18 21:01:00,0.62165,0.62177,0.62165,0.62177,108900001.0
2006-05-18 21:02:00,0.62175,0.6218,0.62172,0.62175,75699999.0
2006-05-18 21:03:00,0.6218,0.62185,0.6217,0.62185,113600000.0
2006-05-18 21:04:00,0.62175,0.6218,0.6217,0.6217,103400001.0
2006-05-18 21:05:00,0.6218,0.62185,0.6217,0.62175,119900000.0
2006-05-18 21:06:00,0.6217,0.62185,0.6217,0.62175,150300002.0
2006-05-18 21:07:00,0.6218,0.6218,0.62175,0.62175,81600001.0
2006-05-18 21:08:00,0.62175,0.6218,0.62165,0.62175,157399998.0
2006-05-18 21:09:00,0.62175,0.62185,0.6217,0.6218,162399999.0
2006-05-18 21:10:00,0.62175,0.6218,0.62175,0.6218,73700000.0
2006-05-18 21:11:00,0.62175,0.62175,0.62175,0.62175,24600000.0
2006-05-18 21:12:00,0.6217,0.62183,0.6217,0.62177,154499998.0
2006-05-18 21:13:00,0.62173,0.62177,0.6217,0.62175,96300001.0
2006-05-18 21:14:00,0.6218,0.6218,0.62175,0.62175,62300000.0
2006-05-18 21:15:00,0.62175,0.62185,0.6217,0.62175,180600001.0
2006-05-18 21:16:00,0.6218,0.6218,0.62163,0.6217,123299998.0
2006-05-18 21:17:00,0.6217,0.6218,0.6216,0.6218,141799999.0
2006-05-18 21:18:00,0.6218,0.6218,0.6217,0.62177,142800000.0
2006-05-18 21:19:00,0.6218,0.6218,0.6217,0.62175,113400000.0
2006-05-18 21:20:00,0.6218,0.62185,0.62165,0.6217,309899998.0
2006-05-18 21:21:00,0.6218,0.6218,0.6217,0.6218,100400000.0
2006-05-18 21:22:00,0.6218,0.6218,0.6217,0.62175,65800000.0
2006-05-18 21:23:00,0.6217,0.6218,0.6217,0.6218,102399999.0
2006-05-18 21:24:00,0.6218,0.6218,0.6217,0.62175,104899998.0
2006-05-18 21:25:00,0.62175,0.6218,0.62175,0.6218,129900001.0
2006-05-18 21:26:00,0.62177,0.6218,0.6217,0.62173,152900002.0
2006-05-18 21:27:00,0.62175,0.6218,0.6217,0.6218,93799999.0
2006-05-18 21:28:00,0.6218,0.6218,0.62175,0.62175,42300001.0
2006-05-18 21:29:00,0.62175,0.6218,0.6216,0.6217,116800002.0
2006-05-18 21:30:00,0.62177,0.62185,0.6217,0.6218,195700002.0
2006-05-18 21:31:00,0.6218,0.6218,0.62175,0.62175,8000000.0
2006-05-18 21:32:00,0.62175,0.6218,0.6217,0.6218,62300000.0
2006-05-18 21:33:00,0.6218,0.6218,0.62175,0.6218,52800000.0
2006-05-18 21:34:00,0.6218,0.6218,0.62167,0.62167,70600000.0
2006-05-18 21:35:00,0.62175,0.6218,0.62172,0.62175,255000001.0
2006-05-18 21:36:00,0.62175,0.62185,0.62167,0.6218,203099999.0
2006-05-18 21:37:00,0.62177,0.62185,0.62175,0.6218,158600001.0
2006-05-18 21:38:00,0.6218,0.62185,0.62175,0.62177,92299998.0
2006-05-18 21:39:00,0.62175,0.6218,0.62165,0.62177,66700000.0
2006-05-18 21:40:00,0.6218,0.62185,0.62165,0.62183,132400000.0
2006-05-18 21:41:00,0.62175,0.6218,0.6217,0.6218,143799999.0
2006-05-18 21:42:00,0.62177,0.6218,0.62175,0.6218,123700001.0
2006-05-18 21:43:00,0.62175,0.62185,0.6217,0.6217,48500000.0
2006-05-18 21:44:00,0.6218,0.6218,0.6216,0.6216,59700000.0
2006-05-18 21:45:00,0.62175,0.6218,0.62167,0.62175,70200000.0
2006-05-18 21:46:00,0.62173,0.6218,0.62172,0.62172,119999998.0
2006-05-18 21:47:00,0.62175,0.6218,0.62175,0.6218,102500000.0
2006-05-18 21:48:00,0.6218,0.6218,0.6218,0.6218,53300000.0
2006-05-18 21:49:00,0.62175,0.6218,0.62165,0.62173,75700001.0
2006-05-18 21:50:00,0.6218,0.62185,0.6217,0.62177,97500001.0
2006-05-18 21:51:00,0.62175,0.6218,0.62172,0.6218,90900000.0
2006-05-18 21:52:00,0.62175,0.6219,0.62172,0.6218,99500000.0
2006-05-18 21:53:00,0.6217,0.6218,0.6217,0.6218,50300000.0
2006-05-18 21:54:00,0.6218,0.6218,0.6217,0.62175,128800004.0
2006-05-18 21:55:00,0.62175,0.6218,0.62173,0.62175,59900000.0
2006-05-18 21:56:00,0.6218,0.6218,0.6217,0.6217,60600001.0
2006-05-18 21:57:00,0.62175,0.6218,0.62165,0.62177,185899999.0
2006-05-18 21:58:00,0.62175,0.6218,0.62175,0.6218,40400000.0
2006-05-18 21:59:00,0.62175,0.62185,0.62175,0.62175,93600002.0
2006-05-18 22:00:00,0.62175,0.6218,0.6217,0.6218,56000000.0
2006-05-18 22:01:00,0.62177,0.6218,0.6217,0.62175,42300000.0
2006-05-18 22:02:00,0.6218,0.6218,0.62175,0.62175,75599999.0
2006-05-18 22:03:00,0.6218,0.6218,0.62177,0.62177,49399999.0
2006-05-18 22:04:00,0.62175,0.6218,0.6217,0.62175,69599999.0
2006-05-18 22:05:00,0.6217,0.62185,0.6217,0.62172,134900000.0
2006-05-18 22:06:00,0.6217,0.6219,0.6216,0.6216,90600000.0
2006-05-18 22:07:00,0.62175,0.6218,0.6217,0.6217,131200000.0
2006-05-18 22:08:00,0.62175,0.6219,0.6217,0.6219,78900001.0
2006-05-18 22:09:00,0.6218,0.6218,0.6217,0.62177,115399999.0
2006-05-18 22:10:00,0.62175,0.6218,0.6217,0.62175,38300000.0
2006-05-18 22:11:00,0.62167,0.6218,0.62167,0.6218,90299999.0
2006-05-18 22:12:00,0.62175,0.6218,0.62167,0.62173,144699998.0
2006-05-18 22:13:00,0.62185,0.62185,0.6217,0.62175,90199998.0
2006-05-18 22:14:00,0.6218,0.6218,0.62165,0.62177,57600000.0
2006-05-18 22:15:00,0.62177,0.6218,0.6217,0.62175,138899999.0
2006-05-18 22:16:00,0.62173,0.62183,0.62173,0.62175,46300000.0
2006-05-18 22:17:00,0.6218,0.6218,0.6217,0.6218,78800000.0
2006-05-18 22:18:00,0.6218,0.6218,0.62165,0.62165,80400000.0
2006-05-18 22:19:00,0.62175,0.62185,0.62165,0.62175,102100000.0
2006-05-18 22:20:00,0.6218,0.6218,0.62175,0.62175,106099998.0
2006-05-18 22:21:00,0.62175,0.6218,0.6217,0.6218,143099998.0
2006-05-18 22:22:00,0.62183,0.62183,0.6217,0.6217,63300000.0
2006-05-18 22:23:00,0.6217,0.62185,0.6217,0.6218,126100003.0
2006-05-18 22:24:00,0.6217,0.6218,0.62167,0.6218,133899998.0
2006-05-18 22:25:00,0.6217,0.6218,0.6217,0.62175,49900000.0
2006-05-18 22:26:00,0.62175,0.6218,0.62172,0.6218,112499999.0
2006-05-18 22:27:00,0.6217,0.62185,0.6217,0.62185,129400001.0
2006-05-18 22:28:00,0.62165,0.62177,0.62165,0.62177,83300002.0
2006-05-18 22:29:00,0.62175,0.6218,0.62175,0.62175,41500000.0
2006-05-18 22:30:00,0.6218,0.62185,0.62175,0.6218,115599998.0
2006-05-18 22:31:00,0.6218,0.6218,0.62167,0.62167,95500000.0
2006-05-18 22:32:00,0.6218,0.6218,0.6218,0.6218,21100000.0
2006-05-18 22:33:00,0.62175,0.6218,0.62175,0.6218,89300001.0
2006-05-18 22:34:00,0.62175,0.6218,0.6215,0.62177,71600000.0
2006-05-18 22:35:00,0.62182,0.62182,0.62173,0.62173,125600001.0
2006-05-18 22:36:00,0.62175,0.6218,0.6217,0.62175,120199999.0
2006-05-18 22:37:00,0.62175,0.62175,0.6217,0.62175,81200000.0
2006-05-18 22:38:00,0.62165,0.62175,0.6215,0.62175,87300000.0
2006-05-18 22:39:00,0.62175,0.6218,0.62175,0.6218,18400000.0
2006-05-18 22:40:00,0.62175,0.6218,0.62165,0.6217,72000000.0
2006-05-18 22:41:00,0.62175,0.62175,0.62172,0.62175,82900002.0
2006-05-18 22:42:00,0.62175,0.62183,0.6217,0.62183,152700001.0
2006-05-18 22:43:00,0.62175,0.62185,0.6216,0.62175,213599997.0
2006-05-18 22:44:00,0.6218,0.62183,0.62167,0.62167,97099999.0
2006-05-18 22:45:00,0.62175,0.62185,0.6217,0.62175,121999999.0
2006-05-18 22:46:00,0.62177,0.6218,0.62155,0.6217,171200001.0
2006-05-18 22:47:00,0.6217,0.6218,0.6217,0.62178,44700000.0
2006-05-18 22:48:00,0.62173,0.62185,0.6216,0.62175,111000002.0
2006-05-18 22:49:00,0.62175,0.62175,0.62175,0.62175,31400000.0
2006-05-18 22:50:00,0.6218,0.6218,0.6215,0.62175,150500001.0
2006-05-18 22:51:00,0.62175,0.6218,0.62167,0.6217,227500003.0
2006-05-18 22:52:00,0.62177,0.62177,0.6217,0.62175,117299999.0
2006-05-18 22:53:00,0.6218,0.6218,0.6217,0.6218,86600000.0
2006-05-18 22:54:00,0.62177,0.6218,0.6217,0.6217,160499999.0
2006-05-18 22:55:00,0.6217,0.62185,0.6217,0.6217,74100000.0
2006-05-18 22:56:00,0.6218,0.62182,0.6217,0.62175,115599999.0
2006-05-18 22:57:00,0.62175,0.6219,0.62173,0.62177,76000001.0
2006-05-18 22:58:00,0.62175,0.62185,0.6217,0.62175,111499999.0
2006-05-18 22:59:00,0.6216,0.6218,0.62155,0.62155,122800001.0
2006-05-18 23:00:00,0.6216,0.6218,0.6216,0.6216,128999999.0
2006-05-18 23:01:00,0.62282,0.62282,0.62245,0.62258,94100001.0
2006-05-18 23:02:00,0.62262,0.62265,0.62217,0.6222,77200000.0
2006-05-18 23:03:00,0.622,0.62229,0.622,0.62214,96899999.0
2006-05-18 23:04:00,0.62209,0.62276,0.62208,0.62263,85399999.0
2006-05-18 23:05:00,0.62262,0.62264,0.62214,0.62246,104200000.0
2006-05-18 23:06:00,0.62238,0.62263,0.62223,0.62239,82300000.0
2006-05-18 23:07:00,0.62223,0.62256,0.62209,0.62234,107199999.0
2006-05-18 23:08:00,0.6225,0.6225,0.62227,0.62232,108800002.0
2006-05-18 23:09:00,0.62239,0.62254,0.62221,0.62243,177700001.0
2006-05-18 23:10:00,0.62237,0.62247,0.62206,0.62206,142000000.0
2006-05-18 23:11:00,0.62237,0.62258,0.62233,0.62246,72399999.0
2006-05-18 23:12:00,0.6224,0.62296,0.62227,0.62296,109199999.0
2006-05-18 23:13:00,0.62278,0.62292,0.62262,0.62288,85500000.0
2006-05-18 23:14:00,0.62285,0.62306,0.62279,0.62293,68400000.0
2006-05-18 23:15:00,0.62283,0.62283,0.62259,0.62283,46500001.0
2006-05-18 23:16:00,0.62301,0.62302,0.62277,0.62279,132399998.0
2006-05-18 23:17:00,0.62241,0.62295,0.62241,0.62275,76100000.0
2006-05-18 23:18:00,0.62279,0.62308,0.62268,0.62298,121300000.0
2006-05-18 23:19:00,0.62286,0.62313,0.62276,0.62285,68399998.0
2006-05-18 23:20:00,0.62305,0.62317,0.62289,0.62308,101599999.0
2006-05-18 23:21:00,0.62301,0.62307,0.62287,0.62305,102999999.0
2006-05-18 23:22:00,0.62309,0.62323,0.62299,0.62311,49300000.0
2006-05-18 23:23:00,0.62309,0.62321,0.62298,0.62299,125599998.0
2006-05-18 23:24:00,0.62309,0.62322,0.62287,0.62296,107700002.0
2006-05-18 23:25:00,0.62292,0.62294,0.62259,0.62282,78600000.0
2006-05-18 23:26:00,0.62285,0.62285,0.62271,0.62283,103699999.0
2006-05-18 23:27:00,0.62276,0.62289,0.62273,0.62277,83200000.0
2006-05-18 23:28:00,0.62271,0.62271,0.62236,0.62249,133700001.0
2006-05-18 23:29:00,0.62256,0.62265,0.62234,0.62253,97500000.0
2006-05-18 23:30:00,0.62241,0.6227,0.62234,0.62249,112300001.0
2006-05-18 23:31:00,0.62254,0.62281,0.62254,0.62278,112100001.0
2006-05-18 23:32:00,0.6229,0.62291,0.62264,0.62282,132700000.0
2006-05-18 23:33:00,0.62279,0.62294,0.62258,0.62265,113099999.0
2006-05-18 23:34:00,0.62277,0.62291,0.62262,0.62277,107100000.0
2006-05-18 23:35:00,0.62284,0.62304,0.62284,0.62304,87199998.0
2006-05-18 23:36:00,0.62285,0.62296,0.6227,0.62279,93400000.0
2006-05-18 23:37:00,0.62273,0.62291,0.62268,0.62281,106099999.0
2006-05-18 23:38:00,0.62273,0.62291,0.62259,0.62262,90199999.0
2006-05-18 23:39:00,0.6224,0.62266,0.62233,0.62254,92900000.0
2006-05-18 23:40:00,0.62265,0.62279,0.62239,0.62247,105900000.0
2006-05-18 23:41:00,0.62276,0.62276,0.62239,0.6225,103800001.0
2006-05-18 23:42:00,0.62244,0.62266,0.62244,0.62262,76700000.0
2006-05-18 23:43:00,0.62255,0.62255,0.62223,0.62234,44700000.0
2006-05-18 23:44:00,0.62244,0.62257,0.62219,0.62257,125500000.0
2006-05-18 23:45:00,0.62239,0.62272,0.6223,0.62272,134699998.0
2006-05-18 23:46:00,0.62259,0.62269,0.62259,0.62264,176899998.0
2006-05-18 23:47:00,0.62289,0.62292,0.62256,0.62256,83499999.0
2006-05-18 23:48:00,0.62238,0.62258,0.62234,0.62258,148999997.0
2006-05-18 23:49:00,0.62256,0.62269,0.6224,0.62269,95600001.0
2006-05-18 23:50:00,0.62269,0.62288,0.62266,0.62271,127299999.0
2006-05-18 23:51:00,0.62267,0.62279,0.62236,0.62254,139699999.0
2006-05-18 23:52:00,0.62247,0.62264,0.62239,0.62264,122999999.0
2006-05-18 23:53:00,0.6223,0.62243,0.62217,0.62221,121800001.0
2006-05-18 23:54:00,0.62225,0.62273,0.62225,0.62262,79400000.0
2006-05-18 23:55:00,0.62234,0.62242,0.62224,0.62232,90200000.0
2006-05-18 23:56:00,0.6223,0.6226,0.62221,0.62249,107300000.0
2006-05-18 23:57:00,0.62175,0.6218,0.62175,0.62175,87299999.0
2006-05-18 23:58:00,0.62175,0.6218,0.6217,0.6218,20000000.0
2006-05-18 23:59:00,0.6217,0.6218,0.6217,0.6217,121199999.0
2006-05-19 00:00:00,0.62175,0.6218,0.62175,0.62175,61300000.0
2006-05-19 00:01:00,0.62175,0.6218,0.6217,0.6217,73800000.0
2006-05-19 00:02:00,0.62175,0.62185,0.62172,0.62175,116700001.0
2006-05-19 00:03:00,0.62175,0.6218,0.6217,0.6218,29500000.0
2006-05-19 00:04:00,0.6218,0.6218,0.6217,0.62175,68600000.0
2006-05-19 00:05:00,0.6218,0.6218,0.6217,0.6217,49199999.0
2006-05-19 00:06:00,0.62175,0.6218,0.62175,0.6218,97100000.0
2006-05-19 00:07:00,0.62175,0.6218,0.62175,0.62175,86499998.0
2006-05-19 00:08:00,0.6217,0.6218,0.6217,0.6218,67800000.0
2006-05-19 00:09:00,0.62175,0.6218,0.6217,0.6218,55299999.0
2006-05-19 00:10:00,0.62167,0.62182,0.62167,0.6218,127100001.0
2006-05-19 00:11:00,0.62175,0.6218,0.62167,0.62177,62800000.0
2006-05-19 00:12:00,0.6218,0.6218,0.62175,0.62177,84999998.0
2006-05-19 00:13:00,0.6218,0.62185,0.62173,0.62185,86900000.0
2006-05-19 00:14:00,0.62175,0.6218,0.6216,0.6218,67000000.0
2006-05-19 00:15:00,0.62177,0.6218,0.62177,0.6218,31400000.0
2006-05-19 00:16:00,0.6218,0.6218,0.6217,0.62175,71899999.0
2006-05-19 00:17:00,0.62175,0.62185,0.6217,0.6218,89600000.0
2006-05-19 00:18:00,0.6218,0.6218,0.62165,0.62175,44700000.0
2006-05-19 00:19:00,0.62175,0.62185,0.62175,0.62185,56600001.0
2006-05-19 00:20:00,0.62175,0.6218,0.62175,0.62177,59400001.0
2006-05-19 00:21:00,0.6217,0.6218,0.6217,0.6218,90800001.0
2006-05-19 00:22:00,0.62175,0.62183,0.6217,0.6218,38000000.0
2006-05-19 00:23:00,0.6218,0.6218,0.6217,0.6217,54299999.0
2006-05-19 00:24:00,0.62182,0.62182,0.62175,0.6218,61000000.0
2006-05-19 00:25:00,0.62183,0.62185,0.6217,0.6217,75600000.0
2006-05-19 00:26:00,0.62175,0.62175,0.62175,0.62175,33700000.0
2006-05-19 00:27:00,0.62175,0.62185,0.62175,0.6218,32500000.0
2006-05-19 00:28:00,0.62167,0.6218,0.62167,0.6218,148499997.0
2006-05-19 00:29:00,0.62175,0.62175,0.62172,0.62175,44500000.0
2006-05-19 00:30:00,0.62185,0.62185,0.62155,0.62155,94899998.0
2006-05-19 00:31:00,0.62175,0.6218,0.62173,0.62175,63699998.0
2006-05-19 00:32:00,0.62177,0.6218,0.62175,0.62175,121199998.0
2006-05-19 00:33:00,0.6218,0.6218,0.62165,0.62165,82400001.0
2006-05-19 00:34:00,0.6218,0.6218,0.62175,0.6218,48299998.0
2006-05-19 00:35:00,0.62175,0.62185,0.62165,0.62175,113300001.0
2006-05-19 00:36:00,0.6218,0.62183,0.62172,0.62173,50700000.0
2006-05-19 00:37:00,0.6219,0.6219,0.6217,0.62177,113400002.0
2006-05-19 00:38:00,0.6218,0.6218,0.6217,0.6218,41700000.0
2006-05-19 00:39:00,0.6218,0.6218,0.6217,0.6218,106299999.0
2006-05-19 00:40:00,0.62175,0.6218,0.62172,0.62175,95000002.0
2006-05-19 00:41:00,0.6218,0.6218,0.6216,0.62175,73500001.0
2006-05-19 00:42:00,0.62172,0.6218,0.62172,0.62175,51500000.0
2006-05-19 00:43:00,0.6218,0.6218,0.6217,0.62173,68400000.0
2006-05-19 00:44:00,0.6218,0.6218,0.6217,0.6217,83599998.0
2006-05-19 00:45:00,0.62175,0.6218,0.6217,0.6217,77699998.0
2006-05-19 00:46:00,0.62175,0.62175,0.62175,0.62175,53400000.0
2006-05-19 00:47:00,0.6218,0.6218,0.62175,0.62175,24200000.0
2006-05-19 00:48:00,0.6218,0.62185,0.62175,0.6218,80399998.0
2006-05-19 00:49:00,0.62175,0.6218,0.6217,0.6218,81300000.0
2006-05-19 00:50:00,0.62175,0.6218,0.62165,0.6218,74599998.0
2006-05-19 00:51:00,0.62175,0.62175,0.62175,0.62175,20000000.0
2006-05-19 00:52:00,0.62175,0.62183,0.6217,0.62177,43199999.0
2006-05-19 00:53:00,0.62175,0.6218,0.6217,0.6218,111999999.0
2006-05-19 00:54:00,0.62175,0.6218,0.62167,0.6218,121900000.0
2006-05-19 00:55:00,0.6218,0.6218,0.62177,0.6218,50900000.0
2006-05-19 00:56:00,0.6218,0.6218,0.62175,0.62177,47100000.0
2006-05-19 00:57:00,0.6217,0.62177,0.6217,0.62175,68099999.0
2006-05-19 00:58:00,0.62175,0.6218,0.6217,0.6218,97600001.0
2006-05-19 00:59:00,0.62173,0.6218,0.6217,0.62175,125199998.0
2006-05-19 01:00:00,0.6217,0.6218,0.6217,0.62175,34600000.0
2006-05-19 01:01:00,0.62175,0.62185,0.62175,0.62185,13500000.0
2006-05-19 01:02:00,0.62161,0.62161,0.62144,0.62144,19200000.0
2006-05-19 01:03:00,0.6213,0.62145,0.6213,0.62145,54900000.0
2006-05-19 01:04:00,0.62145,0.62147,0.62135,0.62147,58100000.0
2006-05-19 01:05:00,0.62136,0.62152,0.62122,0.62144,148999997.0
2006-05-19 01:06:00,0.6213,0.62143,0.62126,0.62132,95000001.0
2006-05-19 01:07:00,0.6213,0.6213,0.62125,0.6213,56699999.0
2006-05-19 01:08:00,0.62122,0.62125,0.62122,0.62125,15900000.0
2006-05-19 01:09:00,0.62133,0.62138,0.62132,0.62138,77800001.0
2006-05-19 01:10:00,0.62133,0.62135,0.62133,0.62135,38700000.0
2006-05-19 01:11:00,0.6214,0.6216,0.62137,0.62137,77400000.0
2006-05-19 01:12:00,0.6214,0.62155,0.6214,0.6214,59900000.0
2006-05-19 01:13:00,0.62152,0.62152,0.62145,0.6215,121399997.0
2006-05-19 01:14:00,0.6214,0.62148,0.62137,0.62138,62899998.0
2006-05-19 01:15:00,0.6214,0.62145,0.6212,0.6212,91100000.0
2006-05-19 01:16:00,0.6214,0.62146,0.6214,0.6214,56600000.0
2006-05-19 01:17:00,0.62142,0.62143,0.62142,0.62143,35100001.0
2006-05-19 01:18:00,0.62143,0.62152,0.62133,0.62145,102800000.0
2006-05-19 01:19:00,0.62135,0.62149,0.62135,0.62145,30200000.0
2006-05-19 01:20:00,0.62138,0.62138,0.62131,0.62132,43899999.0
2006-05-19 01:21:00,0.62126,0.62141,0.62126,0.62141,58800000.0
2006-05-19 01:22:00,0.62127,0.62137,0.62127,0.62137,68799999.0
2006-05-19 01:23:00,0.62136,0.62142,0.6213,0.62138,116600000.0
2006-05-19 01:24:00,0.6214,0.62144,0.62134,0.62141,56900000.0
2006-05-19 01:25:00,0.62136,0.62138,0.62132,0.62136,44900000.0
2006-05-19 01:26:00,0.62139,0.6214,0.62133,0.62138,48600000.0
2006-05-19 01:27:00,0.62133,0.62146,0.62129,0.62143,103700000.0
2006-05-19 01:28:00,0.62137,0.62137,0.62118,0.62122,152300001.0
2006-05-19 01:29:00,0.62131,0.62136,0.62131,0.62136,39000000.0
2006-05-19 01:30:00,0.62155,0.62155,0.6214,0.6214,74199999.0
2006-05-19 01:31:00,0.62145,0.62157,0.62141,0.62157,77300000.0
2006-05-19 01:32:00,0.62155,0.62167,0.62155,0.62163,108000002.0
2006-05-19 01:33:00,0.62157,0.62168,0.62152,0.62159,43000000.0
2006-05-19 01:34:00,0.62168,0.62168,0.62145,0.62148,55099999.0
2006-05-19 01:35:00,0.62145,0.6215,0.62143,0.62145,139599998.0
2006-05-19 01:36:00,0.62151,0.62155,0.62137,0.62143,101199999.0
2006-05-19 01:37:00,0.6215,0.62155,0.62147,0.6215,48700001.0
2006-05-19 01:38:00,0.62155,0.62155,0.62147,0.62147,23100000.0
2006-05-19 01:39:00,0.62145,0.62155,0.62145,0.62145,117200000.0
2006-05-19 01:40:00,0.62166,0.62173,0.62157,0.62157,85200000.0
2006-05-19 01:41:00,0.62169,0.62169,0.62154,0.62159,96500000.0
2006-05-19 01:42:00,0.6216,0.6217,0.6216,0.62165,60500000.0
2006-05-19 01:43:00,0.62172,0.62176,0.62168,0.62172,56999998.0
2006-05-19 01:44:00,0.6218,0.6218,0.6217,0.62175,43100000.0
2006-05-19 01:45:00,0.62175,0.6218,0.6217,0.6218,46000000.0
2006-05-19 01:46:00,0.62175,0.6219,0.62175,0.62175,134199999.0
2006-05-19 01:47:00,0.6218,0.6218,0.6217,0.6217,73400001.0
2006-05-19 01:48:00,0.62177,0.62185,0.62177,0.62183,47900000.0
2006-05-19 01:49:00,0.6219,0.62198,0.62188,0.62195,59700000.0
2006-05-19 01:50:00,0.622,0.62203,0.6218,0.62193,75299999.0
2006-05-19 01:51:00,0.62198,0.62211,0.62192,0.62192,75600001.0
2006-05-19 01:52:00,0.62198,0.62215,0.62198,0.62215,86500000.0
2006-05-19 01:53:00,0.62215,0.62215,0.62193,0.6221,89899999.0
2006-05-19 01:54:00,0.62222,0.6223,0.62216,0.6223,74100001.0
2006-05-19 01:55:00,0.62227,0.62233,0.62214,0.62225,95800000.0
2006-05-19 01:56:00,0.62232,0.62234,0.62227,0.62231,68500000.0
2006-05-19 01:57:00,0.62224,0.62237,0.62224,0.62228,64399999.0
2006-05-19 01:58:00,0.62229,0.62244,0.62229,0.62244,70400001.0
2006-05-19 01:59:00,0.62238,0.62246,0.62235,0.62242,78100001.0
2006-05-19 02:00:00,0.62248,0.6225,0.62243,0.62245,45500000.0
2006-05-19 02:01:00,0.62253,0.62262,0.6225,0.62262,39000000.0
2006-05-19 02:02:00,0.62254,0.6226,0.62246,0.62253,122800000.0
2006-05-19 02:03:00,0.62249,0.62268,0.62249,0.62257,104100001.0
2006-05-19 02:04:00,0.62265,0.6227,0.62265,0.62265,40600000.0
2006-05-19 02:05:00,0.62268,0.62268,0.62258,0.62267,67400000.0
2006-05-19 02:06:00,0.62259,0.62268,0.62259,0.62268,65900001.0
2006-05-19 02:07:00,0.62261,0.62261,0.6225,0.6225,41399999.0
2006-05-19 02:08:00,0.62224,0.62224,0.62211,0.62221,52400000.0
2006-05-19 02:09:00,0.62219,0.62223,0.62219,0.62223,78399998.0
2006-05-19 02:10:00,0.6223,0.62232,0.62219,0.62232,105700000.0
2006-05-19 02:11:00,0.62228,0.62228,0.62217,0.62223,59400002.0
2006-05-19 02:12:00,0.62208,0.62214,0.62208,0.62214,19800000.0
2006-05-19 02:13:00,0.62197,0.62209,0.62197,0.62197,89100001.0
2006-05-19 02:14:00,0.62201,0.62209,0.62201,0.62203,73400000.0
2006-05-19 02:15:00,0.622,0.62215,0.622,0.62203,58600000.0
2006-05-19 02:16:00,0.62197,0.6221,0.62197,0.62205,120300002.0
2006-05-19 02:17:00,0.62205,0.6221,0.62205,0.6221,43100001.0
2006-05-19 02:18:00,0.62193,0.62202,0.62193,0.62198,47700000.0
2006-05-19 02:19:00,0.62195,0.62195,0.62181,0.62182,40200000.0
2006-05-19 02:20:00,0.62199,0.62209,0.62199,0.62205,152100000.0
2006-05-19 02:21:00,0.62205,0.6221,0.62205,0.6221,81400000.0
2006-05-19 02:22:00,0.62214,0.62229,0.62214,0.62229,139300002.0
2006-05-19 02:23:00,0.6222,0.62237,0.62213,0.62216,137199999.0
2006-05-19 02:24:00,0.62227,0.62234,0.62224,0.62233,115300000.0
2006-05-19 02:25:00,0.6224,0.62245,0.62225,0.62235,55399998.0
2006-05-19 02:26:00,0.6224,0.62245,0.6223,0.6223,28700000.0
2006-05-19 02:27:00,0.62241,0.62241,0.62214,0.62214,79000000.0
2006-05-19 02:28:00,0.6222,0.6223,0.6222,0.6223,62400000.0
2006-05-19 02:29:00,0.6223,0.6223,0.62215,0.6222,74200000.0
2006-05-19 02:30:00,0.62225,0.62225,0.62204,0.62217,67200000.0
2006-05-19 02:31:00,0.6221,0.62218,0.622,0.62218,76300000.0
2006-05-19 02:32:00,0.6221,0.62217,0.6221,0.62215,34300000.0
2006-05-19 02:33:00,0.62208,0.62213,0.62206,0.62213,69299999.0
2006-05-19 02:34:00,0.62204,0.62217,0.62197,0.6221,108999999.0
2006-05-19 02:35:00,0.62204,0.62211,0.622,0.622,107799999.0
2006-05-19 02:36:00,0.62202,0.62214,0.62201,0.62201,123600002.0
2006-05-19 02:37:00,0.6221,0.6221,0.62205,0.62205,59900000.0
2006-05-19 02:38:00,0.6221,0.6221,0.62205,0.62205,76299999.0
2006-05-19 02:39:00,0.6221,0.62234,0.6221,0.6222,62900000.0
2006-05-19 02:40:00,0.6221,0.62235,0.62207,0.62235,138099999.0
2006-05-19 02:41:00,0.6224,0.6224,0.62228,0.62228,53799999.0
2006-05-19 02:42:00,0.6224,0.6224,0.62231,0.62234,74900001.0
2006-05-19 02:43:00,0.6223,0.62235,0.6223,0.62235,30300000.0
2006-05-19 02:44:00,0.62235,0.62235,0.6223,0.6223,58200000.0
2006-05-19 02:45:00,0.62222,0.62231,0.62222,0.62224,51000000.0
2006-05-19 02:46:00,0.62225,0.62235,0.62225,0.62225,43600000.0
2006-05-19 02:47:00,0.62224,0.62237,0.62224,0.62237,58200001.0
2006-05-19 02:48:00,0.6224,0.6224,0.62235,0.62235,57000001.0
2006-05-19 02:49:00,0.62235,0.6224,0.6223,0.62235,67399999.0
2006-05-19 02:50:00,0.62242,0.62242,0.6223,0.62232,73800000.0
2006-05-19 02:51:00,0.62235,0.62243,0.62228,0.6223,140999999.0
2006-05-19 02:52:00,0.6223,0.6224,0.6223,0.62233,152899999.0
2006-05-19 02:53:00,0.62235,0.62245,0.62235,0.62245,23800000.0
2006-05-19 02:54:00,0.62235,0.6224,0.62235,0.6224,39800000.0
2006-05-19 02:55:00,0.62238,0.62238,0.62228,0.6223,44600000.0
2006-05-19 02:56:00,0.62233,0.62234,0.62221,0.62226,95200000.0
2006-05-19 02:57:00,0.62225,0.62229,0.62223,0.62227,79600001.0
2006-05-19 02:58:00,0.62225,0.62238,0.6222,0.62228,112300002.0
2006-05-19 02:59:00,0.62233,0.62235,0.62225,0.62225,103100000.0
2006-05-19 03:00:00,0.62225,0.62236,0.62225,0.62234,87500002.0
2006-05-19 03:01:00,0.62235,0.6224,0.62225,0.6224,94400000.0
2006-05-19 03:02:00,0.6223,0.62241,0.6223,0.62237,59100000.0
2006-05-19 03:03:00,0.6223,0.6223,0.62213,0.62213,95799998.0
2006-05-19 03:04:00,0.62225,0.62227,0.62212,0.62212,62900000.0
2006-05-19 03:05:00,0.62207,0.62235,0.62202,0.62235,130599999.0
2006-05-19 03:06:00,0.62228,0.62228,0.62219,0.62219,43100000.0
2006-05-19 03:07:00,0.62213,0.62213,0.62202,0.62205,45000000.0
2006-05-19 03:08:00,0.62198,0.62202,0.62186,0.62186,107800000.0
2006-05-19 03:09:00,0.62193,0.62206,0.62187,0.622,140999999.0
2006-05-19 03:10:00,0.622,0.62208,0.622,0.62204,59100000.0
2006-05-19 03:11:00,0.62199,0.62199,0.62182,0.62185,87699998.0
2006-05-19 03:12:00,0.62189,0.6219,0.6217,0.62187,94299999.0
2006-05-19 03:13:00,0.62192,0.62221,0.62188,0.62188,130700001.0
2006-05-19 03:14:00,0.6218,0.62181,0.62178,0.62181,60299999.0
2006-05-19 03:15:00,0.62183,0.62188,0.62183,0.62184,87899998.0
2006-05-19 03:16:00,0.62189,0.62193,0.62184,0.62187,52699999.0
2006-05-19 03:17:00,0.6218,0.62185,0.62173,0.62173,69300000.0
2006-05-19 03:18:00,0.62177,0.62185,0.62175,0.6218,64500000.0
2006-05-19 03:19:00,0.62162,0.62189,0.62162,0.62178,45200000.0
2006-05-19 03:20:00,0.62186,0.62193,0.62183,0.62193,135600000.0
2006-05-19 03:21:00,0.62196,0.62205,0.62192,0.62199,75000000.0
2006-05-19 03:22:00,0.6219,0.622,0.6219,0.62195,30700000.0
2006-05-19 03:23:00,0.62193,0.62197,0.62191,0.62195,80500001.0
2006-05-19 03:24:00,0.622,0.622,0.62195,0.622,23100000.0
2006-05-19 03:25:00,0.62199,0.62199,0.62187,0.62196,37400000.0
2006-05-19 03:26:00,0.62193,0.62194,0.62184,0.62184,125799997.0
2006-05-19 03:27:00,0.62198,0.622,0.62188,0.622,83600001.0
2006-05-19 03:28:00,0.6219,0.6219,0.62174,0.62174,66799999.0
2006-05-19 03:29:00,0.62181,0.62193,0.62181,0.62193,55099998.0
2006-05-19 03:30:00,0.62195,0.62195,0.62185,0.62185,106000000.0
2006-05-19 03:31:00,0.6219,0.622,0.62185,0.622,91000000.0
2006-05-19 03:32:00,0.62196,0.62199,0.62186,0.62199,70100000.0
2006-05-19 03:33:00,0.62201,0.62203,0.62192,0.62192,64200001.0
2006-05-19 03:34:00,0.62191,0.62197,0.62184,0.62184,51000002.0
2006-05-19 03:35:00,0.62193,0.62203,0.62187,0.62196,104299999.0
2006-05-19 03:36:00,0.62183,0.62193,0.62183,0.62193,56500000.0
2006-05-19 03:37:00,0.622,0.622,0.6219,0.62192,88600000.0
2006-05-19 03:38:00,0.62195,0.622,0.62195,0.622,90300001.0
2006-05-19 03:39:00,0.622,0.622,0.6219,0.62195,61400000.0
2006-05-19 03:40:00,0.62191,0.62204,0.62191,0.62199,72600001.0
2006-05-19 03:41:00,0.62188,0.62204,0.62185,0.62193,104400003.0
2006-05-19 03:42:00,0.6218,0.622,0.6218,0.622,97999998.0
2006-05-19 03:43:00,0.62185,0.62188,0.62185,0.62185,52600000.0
2006-05-19 03:44:00,0.62193,0.62195,0.6218,0.6218,86000000.0
2006-05-19 03:45:00,0.62192,0.62192,0.62188,0.62188,40500000.0
2006-05-19 03:46:00,0.62195,0.62195,0.62169,0.62177,81800001.0
2006-05-19 03:47:00,0.62166,0.6218,0.6216,0.62168,139200000.0
2006-05-19 03:48:00,0.6217,0.6218,0.62165,0.6218,120999999.0
2006-05-19 03:49:00,0.62172,0.62185,0.6217,0.62185,58300000.0
2006-05-19 03:50:00,0.6218,0.62182,0.62175,0.62175,112199999.0
2006-05-19 03:51:00,0.62174,0.62174,0.62155,0.62155,114800000.0
2006-05-19 03:52:00,0.62159,0.62159,0.62152,0.62155,63699999.0
2006-05-19 03:53:00,0.6215,0.62152,0.62136,0.62136,60800002.0
2006-05-19 03:54:00,0.62131,0.62154,0.62131,0.62154,81000000.0
2006-05-19 03:55:00,0.62135,0.62138,0.6213,0.62137,129499998.0
2006-05-19 03:56:00,0.62117,0.62133,0.62117,0.62129,62300000.0
2006-05-19 03:57:00,0.62136,0.62136,0.62113,0.62129,117500000.0
2006-05-19 03:58:00,0.6214,0.6214,0.6213,0.62135,131899999.0
2006-05-19 03:59:00,0.62135,0.62145,0.62135,0.6214,75600001.0
2006-05-19 04:00:00,0.62133,0.62152,0.62133,0.62152,118700000.0
2006-05-19 04:01:00,0.6215,0.62155,0.62145,0.62155,92200003.0
2006-05-19 04:02:00,0.62145,0.62147,0.62145,0.62147,13600000.0
2006-05-19 04:03:00,0.6215,0.6215,0.62145,0.62145,115300000.0
2006-05-19 04:04:00,0.62173,0.62214,0.62173,0.62189,58299999.0
2006-05-19 04:05:00,0.62177,0.62186,0.62172,0.62172,115599999.0
2006-05-19 04:06:00,0.62175,0.62193,0.62175,0.62185,115099999.0
2006-05-19 04:07:00,0.62188,0.6219,0.62185,0.6219,84600000.0
2006-05-19 04:08:00,0.62202,0.62202,0.6218,0.6218,87199999.0
2006-05-19 04:09:00,0.62178,0.62178,0.62177,0.62177,17500000.0
2006-05-19 04:10:00,0.62165,0.62175,0.6216,0.62165,120600000.0
2006-05-19 04:11:00,0.6217,0.6217,0.62165,0.6217,100000000.0
2006-05-19 04:12:00,0.62168,0.62168,0.62152,0.6216,114700001.0
2006-05-19 04:13:00,0.62162,0.62164,0.62158,0.62158,69600000.0
2006-05-19 04:14:00,0.62157,0.62157,0.62139,0.62139,106499999.0
2006-05-19 04:15:00,0.6215,0.62157,0.62149,0.62157,126900001.0
2006-05-19 04:16:00,0.62147,0.62147,0.62139,0.62145,79099999.0
2006-05-19 04:17:00,0.62148,0.62148,0.62136,0.62143,120600000.0
2006-05-19 04:18:00,0.6215,0.6215,0.62145,0.6215,93699999.0
2006-05-19 04:19:00,0.62136,0.62136,0.62134,0.62134,34200001.0
2006-05-19 04:20:00,0.6213,0.62135,0.6213,0.62135,53799999.0
2006-05-19 04:21:00,0.62142,0.62146,0.62135,0.62135,191000000.0
2006-05-19 04:22:00,0.62135,0.6215,0.62135,0.62135,110899998.0
2006-05-19 04:23:00,0.6214,0.6214,0.62135,0.6214,67700000.0
2006-05-19 04:24:00,0.6214,0.62145,0.62135,0.62135,59000000.0
2006-05-19 04:25:00,0.62139,0.62152,0.62139,0.62152,52800000.0
2006-05-19 04:26:00,0.6215,0.62155,0.62145,0.62145,42200000.0
2006-05-19 04:27:00,0.62155,0.62155,0.62145,0.6215,32900000.0
2006-05-19 04:28:00,0.6216,0.6216,0.62145,0.62155,68600000.0
2006-05-19 04:29:00,0.62157,0.62157,0.62155,0.62155,20700000.0
2006-05-19 04:30:00,0.6215,0.62155,0.62145,0.6215,62800000.0
2006-05-19 04:31:00,0.62145,0.6216,0.62145,0.6215,37600000.0
2006-05-19 04:32:00,0.62144,0.62163,0.62144,0.62153,98400000.0
2006-05-19 04:33:00,0.62148,0.62152,0.6214,0.62147,142799999.0
2006-05-19 04:34:00,0.62147,0.62152,0.62144,0.62149,91600000.0
2006-05-19 04:35:00,0.62145,0.62155,0.62139,0.62152,60500000.0
2006-05-19 04:36:00,0.62145,0.6215,0.6214,0.62148,78799998.0
2006-05-19 04:37:00,0.62145,0.62145,0.6214,0.6214,5600000.0
2006-05-19 04:38:00,0.6215,0.6215,0.62137,0.6215,36700000.0
2006-05-19 04:39:00,0.6215,0.62153,0.62139,0.62143,90800000.0
2006-05-19 04:40:00,0.6214,0.6214,0.62135,0.62135,124700000.0
2006-05-19 04:41:00,0.6214,0.6214,0.6213,0.62135,61399998.0
2006-05-19 04:42:00,0.62138,0.62138,0.62126,0.62133,116500000.0
2006-05-19 04:43:00,0.62127,0.62134,0.62119,0.62124,61600000.0
2006-05-19 04:44:00,0.62125,0.62129,0.62118,0.6212,155800001.0
2006-05-19 04:45:00,0.62123,0.62133,0.62123,0.62133,89500001.0
2006-05-19 04:46:00,0.6214,0.62146,0.62135,0.62135,111000001.0
2006-05-19 04:47:00,0.6214,0.62147,0.6214,0.6214,71400000.0
2006-05-19 04:48:00,0.6214,0.62145,0.62135,0.62145,71600000.0
2006-05-19 04:49:00,0.62137,0.62137,0.6209,0.6209,64500000.0
2006-05-19 04:50:00,0.62097,0.62116,0.62097,0.62116,109299998.0
2006-05-19 04:51:00,0.6212,0.6212,0.6211,0.6211,47300000.0
2006-05-19 04:52:00,0.62111,0.62113,0.6211,0.6211,75300000.0
2006-05-19 04:53:00,0.621,0.6211,0.621,0.6211,31100000.0
2006-05-19 04:54:00,0.6211,0.62122,0.6211,0.62122,64799999.0
2006-05-19 04:55:00,0.62121,0.62123,0.62115,0.62117,67800000.0
2006-05-19 04:56:00,0.6211,0.6212,0.6211,0.6212,123799999.0
2006-05-19 04:57:00,0.62123,0.62136,0.62108,0.62136,67000000.0
2006-05-19 04:58:00,0.62135,0.62147,0.62135,0.62139,58600000.0
2006-05-19 04:59:00,0.6215,0.62165,0.62144,0.62155,109400000.0
2006-05-19 05:00:00,0.62153,0.62153,0.6214,0.62145,59100000.0
2006-05-19 05:01:00,0.6214,0.6215,0.6213,0.62148,69400000.0
2006-05-19 05:02:00,0.62152,0.62152,0.62145,0.62145,27500000.0
2006-05-19 05:03:00,0.6215,0.6215,0.62138,0.62142,107600001.0
2006-05-19 05:04:00,0.62152,0.62163,0.6214,0.62147,83900000.0
2006-05-19 05:05:00,0.62147,0.62155,0.62141,0.62141,81199999.0
2006-05-19 05:06:00,0.62154,0.62169,0.62148,0.62169,60200000.0
2006-05-19 05:07:00,0.62175,0.62179,0.62166,0.62175,106399999.0
2006-05-19 05:08:00,0.6217,0.62185,0.6217,0.62175,116299998.0
2006-05-19 05:09:00,0.62181,0.62188,0.62175,0.62188,54999999.0
2006-05-19 05:10:00,0.62185,0.62185,0.62185,0.62185,17600000.0
2006-05-19 05:11:00,0.62185,0.62193,0.6218,0.6219,120799998.0
2006-05-19 05:12:00,0.62185,0.62195,0.62185,0.62185,34900000.0
2006-05-19 05:13:00,0.62185,0.6219,0.62172,0.62185,103100000.0
2006-05-19 05:14:00,0.62185,0.6219,0.6218,0.6219,71900000.0
2006-05-19 05:15:00,0.62182,0.62182,0.62172,0.62172,46099999.0
2006-05-19 05:16:00,0.6217,0.6218,0.6217,0.62175,43900000.0
2006-05-19 05:17:00,0.6218,0.6218,0.6217,0.6218,70900000.0
2006-05-19 05:18:00,0.6218,0.6218,0.6216,0.6217,65400000.0
2006-05-19 05:19:00,0.62175,0.62185,0.6217,0.62185,32500000.0
2006-05-19 05:20:00,0.62175,0.6218,0.6217,0.6217,86100002.0
2006-05-19 05:21:00,0.62178,0.62178,0.62158,0.62172,48200001.0
2006-05-19 05:22:00,0.62168,0.62175,0.62165,0.62175,38400000.0
2006-05-19 05:23:00,0.62161,0.62161,0.62149,0.62149,31200000.0
2006-05-19 05:24:00,0.6216,0.6216,0.6215,0.62155,125900000.0
2006-05-19 05:25:00,0.62145,0.6216,0.62145,0.6216,138099999.0
2006-05-19 05:26:00,0.62155,0.62158,0.6215,0.62158,73799997.0
2006-05-19 05:27:00,0.62158,0.62158,0.6214,0.62155,92299999.0
2006-05-19 05:28:00,0.6216,0.6216,0.6215,0.6216,47599998.0
2006-05-19 05:29:00,0.62155,0.6217,0.6215,0.6217,59500000.0
2006-05-19 05:30:00,0.6216,0.6216,0.62155,0.62155,94000000.0
2006-05-19 05:31:00,0.6216,0.62175,0.62157,0.62175,36800000.0
2006-05-19 05:32:00,0.62172,0.62184,0.62164,0.62174,43800000.0
2006-05-19 05:33:00,0.6218,0.6218,0.6217,0.6217,117100003.0
2006-05-19 05:34:00,0.62178,0.6219,0.62178,0.6219,61899997.0
2006-05-19 05:35:00,0.62191,0.62191,0.62177,0.62177,111599999.0
2006-05-19 05:36:00,0.62189,0.6219,0.6216,0.62183,52600000.0
2006-05-19 05:37:00,0.62185,0.62185,0.6218,0.6218,74400000.0
2006-05-19 05:38:00,0.6218,0.62189,0.62175,0.62189,90000000.0
2006-05-19 05:39:00,0.62182,0.62185,0.62182,0.62185,52600001.0
2006-05-19 05:40:00,0.62188,0.62188,0.62173,0.62182,80299997.0
2006-05-19 05:41:00,0.62185,0.62187,0.62185,0.62185,69400000.0
2006-05-19 05:42:00,0.62188,0.62191,0.62174,0.62187,111199997.0
2006-05-19 05:43:00,0.6218,0.6219,0.6218,0.62185,41800000.0
2006-05-19 05:44:00,0.62189,0.62202,0.62186,0.62202,87100000.0
2006-05-19 05:45:00,0.62198,0.62198,0.62171,0.62184,77899998.0
2006-05-19 05:46:00,0.62183,0.62186,0.62174,0.6218,115499999.0
2006-05-19 05:47:00,0.62177,0.62177,0.62158,0.62158,73200002.0
2006-05-19 05:48:00,0.62172,0.62185,0.62164,0.62185,111800000.0
2006-05-19 05:49:00,0.6218,0.6218,0.6217,0.6218,102299997.0
2006-05-19 05:50:00,0.62176,0.62187,0.62173,0.62173,89800000.0
2006-05-19 05:51:00,0.62183,0.62183,0.6217,0.6217,62999999.0
2006-05-19 05:52:00,0.62179,0.62179,0.62164,0.62169,87600000.0
2006-05-19 05:53:00,0.6217,0.6218,0.6217,0.6217,34100000.0
2006-05-19 05:54:00,0.62171,0.62182,0.62163,0.6217,102000000.0
2006-05-19 05:55:00,0.62171,0.62177,0.62164,0.62175,66400001.0
2006-05-19 05:56:00,0.6218,0.62185,0.62176,0.62178,53200000.0
2006-05-19 05:57:00,0.6217,0.62185,0.6217,0.6217,77800001.0
2006-05-19 05:58:00,0.62175,0.62175,0.62175,0.62175,19100000.0
2006-05-19 05:59:00,0.62193,0.62193,0.62182,0.62189,76399999.0
2006-05-19 06:00:00,0.6218,0.62201,0.6218,0.62201,46300000.0
2006-05-19 06:01:00,0.6221,0.6221,0.62195,0.62205,72200000.0
2006-05-19 06:02:00,0.62205,0.6221,0.62195,0.62205,65300000.0
2006-05-19 06:03:00,0.62205,0.62205,0.62205,0.62205,35900000.0
2006-05-19 06:04:00,0.6222,0.62252,0.6222,0.62248,72700001.0
2006-05-19 06:05:00,0.62255,0.62255,0.62232,0.62232,84100000.0
2006-05-19 06:06:00,0.62229,0.62229,0.62224,0.62226,56399999.0
2006-05-19 06:07:00,0.62226,0.62227,0.62215,0.62217,166600001.0
2006-05-19 06:08:00,0.62219,0.6223,0.62219,0.62225,108299998.0
2006-05-19 06:09:00,0.6222,0.62225,0.6221,0.62225,82300000.0
2006-05-19 06:10:00,0.62223,0.62233,0.62213,0.62225,67500001.0
2006-05-19 06:11:00,0.62229,0.62229,0.6222,0.62225,90199999.0
2006-05-19 06:12:00,0.62241,0.62241,0.62239,0.62239,12700000.0
2006-05-19 06:13:00,0.6225,0.6225,0.62236,0.62236,87999999.0
2006-05-19 06:14:00,0.62235,0.6224,0.62235,0.62235,49300000.0
2006-05-19 06:15:00,0.62235,0.6224,0.6223,0.6224,40800000.0
2006-05-19 06:16:00,0.62235,0.62235,0.62215,0.62232,49100000.0
2006-05-19 06:17:00,0.62238,0.62238,0.62221,0.62226,98400001.0
2006-05-19 06:18:00,0.62215,0.62236,0.62215,0.62224,124600000.0
2006-05-19 06:19:00,0.62232,0.6224,0.62232,0.6224,37399999.0
2006-05-19 06:20:00,0.62235,0.6224,0.62233,0.6224,101200001.0
2006-05-19 06:21:00,0.62245,0.62245,0.6224,0.62245,32800001.0
2006-05-19 06:22:00,0.6224,0.6224,0.62238,0.62238,26300000.0
2006-05-19 06:23:00,0.62239,0.62239,0.62213,0.62231,98500000.0
2006-05-19 06:24:00,0.62233,0.62235,0.62225,0.6223,101100000.0
2006-05-19 06:25:00,0.6223,0.62238,0.62227,0.62227,73800000.0
2006-05-19 06:26:00,0.62229,0.62238,0.62228,0.62228,42300000.0
2006-05-19 06:27:00,0.62225,0.6223,0.6222,0.62225,156800001.0
2006-05-19 06:28:00,0.62225,0.62231,0.62219,0.62224,83699999.0
2006-05-19 06:29:00,0.6222,0.62225,0.6222,0.62225,58100000.0
2006-05-19 06:30:00,0.62221,0.6223,0.62219,0.62219,13600000.0
2006-05-19 06:31:00,0.62225,0.6223,0.6222,0.62225,117900000.0
2006-05-19 06:32:00,0.62229,0.62229,0.62216,0.62223,90900000.0
2006-05-19 06:33:00,0.62208,0.62239,0.62208,0.6223,62800000.0
2006-05-19 06:34:00,0.62215,0.6222,0.62212,0.62212,58100000.0
2006-05-19 06:35:00,0.62212,0.6222,0.6221,0.6222,113300002.0
2006-05-19 06:36:00,0.62205,0.62221,0.62205,0.62221,74800000.0
2006-05-19 06:37:00,0.62216,0.62218,0.62211,0.62213,85799998.0
2006-05-19 06:38:00,0.62205,0.6221,0.622,0.62205,92799998.0
2006-05-19 06:39:00,0.62212,0.62212,0.62202,0.62202,80900002.0
2006-05-19 06:40:00,0.62192,0.622,0.62192,0.62195,81300000.0
2006-05-19 06:41:00,0.62195,0.622,0.6219,0.62195,55300000.0
2006-05-19 06:42:00,0.6218,0.622,0.6218,0.622,36700000.0
2006-05-19 06:43:00,0.62195,0.622,0.62192,0.622,92400000.0
2006-05-19 06:44:00,0.62195,0.622,0.6219,0.622,170799997.0
2006-05-19 06:45:00,0.62195,0.622,0.62195,0.622,34300000.0
2006-05-19 06:46:00,0.62198,0.62198,0.62185,0.62188,84300000.0
2006-05-19 06:47:00,0.6218,0.6219,0.62177,0.6218,132100003.0
2006-05-19 06:48:00,0.6218,0.62187,0.62175,0.62187,68699998.0
2006-05-19 06:49:00,0.6218,0.6218,0.6218,0.6218,35099998.0
2006-05-19 06:50:00,0.62186,0.62188,0.62182,0.62188,55900000.0
2006-05-19 06:51:00,0.62195,0.62195,0.62185,0.62185,56400000.0
2006-05-19 06:52:00,0.62185,0.62187,0.62179,0.62187,120700000.0
2006-05-19 06:53:00,0.6218,0.6219,0.62165,0.6218,38000000.0
2006-05-19 06:54:00,0.6218,0.62183,0.6218,0.6218,14700000.0
2006-05-19 06:55:00,0.6218,0.62193,0.6218,0.62184,134000004.0
2006-05-19 06:56:00,0.6219,0.6219,0.6218,0.62185,80699999.0
2006-05-19 06:57:00,0.6219,0.622,0.6218,0.622,55100000.0
2006-05-19 06:58:00,0.6218,0.62195,0.6218,0.6219,79700000.0
2006-05-19 06:59:00,0.62171,0.62186,0.62171,0.62186,63800000.0
2006-05-19 07:00:00,0.62186,0.62201,0.62186,0.62201,15900000.0
2006-05-19 07:01:00,0.62208,0.62213,0.62205,0.62205,91800000.0
2006-05-19 07:02:00,0.6221,0.62216,0.62204,0.62208,119499998.0
2006-05-19 07:03:00,0.62213,0.62217,0.62205,0.62206,67600000.0
2006-05-19 07:04:00,0.62205,0.6221,0.62198,0.6221,55600001.0
2006-05-19 07:05:00,0.62208,0.62215,0.62203,0.6221,51799999.0
2006-05-19 07:06:00,0.62211,0.62213,0.62201,0.62206,71400000.0
2006-05-19 07:07:00,0.6221,0.6221,0.622,0.62205,89600000.0
2006-05-19 07:08:00,0.6221,0.6221,0.62185,0.62205,66100000.0
2006-05-19 07:09:00,0.62199,0.62218,0.62199,0.62213,122300000.0
2006-05-19 07:10:00,0.62213,0.62213,0.62205,0.62205,130000001.0
2006-05-19 07:11:00,0.6218,0.62208,0.6218,0.62208,56600000.0
2006-05-19 07:12:00,0.62208,0.6222,0.62208,0.62215,47300000.0
2006-05-19 07:13:00,0.62217,0.62217,0.62203,0.62205,54100000.0
2006-05-19 07:14:00,0.62203,0.62213,0.62196,0.62213,99100001.0
2006-05-19 07:15:00,0.6221,0.62212,0.62196,0.62208,79200000.0
2006-05-19 07:16:00,0.62206,0.62206,0.622,0.622,98100001.0
2006-05-19 07:17:00,0.622,0.622,0.622,0.622,8200000.0
2006-05-19 07:18:00,0.62201,0.62207,0.62196,0.62207,133399998.0
2006-05-19 07:19:00,0.62207,0.62207,0.62198,0.62198,34300000.0
2006-05-19 07:20:00,0.6221,0.6222,0.6221,0.6222,33900000.0
2006-05-19 07:21:00,0.622,0.6221,0.622,0.62205,100100001.0
2006-05-19 07:22:00,0.62207,0.62213,0.62207,0.62213,15100000.0
2006-05-19 07:23:00,0.62208,0.62215,0.62202,0.62211,55900000.0
2006-05-19 07:24:00,0.62208,0.6221,0.62195,0.62195,85900002.0
2006-05-19 07:25:00,0.6221,0.62215,0.62207,0.62212,119500000.0
2006-05-19 07:26:00,0.62202,0.62202,0.62186,0.62186,57300000.0
2006-05-19 07:27:00,0.62188,0.62203,0.62188,0.62203,47500000.0
2006-05-19 07:28:00,0.622,0.62205,0.622,0.62205,26200000.0
2006-05-19 07:29:00,0.62206,0.62216,0.62195,0.62203,132899997.0
2006-05-19 07:30:00,0.62192,0.62192,0.6218,0.6219,115200001.0
2006-05-19 07:31:00,0.62185,0.62188,0.62178,0.62187,48500000.0
2006-05-19 07:32:00,0.62189,0.62201,0.62185,0.62185,88599999.0
2006-05-19 07:33:00,0.62185,0.62195,0.6218,0.62195,117000000.0
2006-05-19 07:34:00,0.62165,0.622,0.62165,0.62195,95699999.0
2006-05-19 07:35:00,0.62185,0.62195,0.62185,0.62185,36600000.0
2006-05-19 07:36:00,0.62192,0.62201,0.62192,0.622,106600001.0
2006-05-19 07:37:00,0.62202,0.62205,0.62194,0.622,87799999.0
2006-05-19 07:38:00,0.62202,0.62203,0.6219,0.62203,108200002.0
2006-05-19 07:39:00,0.622,0.62205,0.62198,0.62198,38700000.0
2006-05-19 07:40:00,0.62195,0.62211,0.62195,0.622,80399999.0
2006-05-19 07:41:00,0.62193,0.62195,0.62185,0.62195,65300002.0
2006-05-19 07:42:00,0.62193,0.62193,0.62181,0.62185,115299999.0
2006-05-19 07:43:00,0.6219,0.6219,0.6217,0.6217,136500001.0
2006-05-19 07:44:00,0.62181,0.62181,0.62163,0.62163,68000000.0
2006-05-19 07:45:00,0.62167,0.622,0.62167,0.62177,136899999.0
2006-05-19 07:46:00,0.62184,0.62201,0.62184,0.62194,54000000.0
2006-05-19 07:47:00,0.62194,0.62194,0.62178,0.62194,79700000.0
2006-05-19 07:48:00,0.62185,0.62185,0.62163,0.62185,42000000.0
2006-05-19 07:49:00,0.62181,0.62187,0.62174,0.62177,136000004.0
2006-05-19 07:50:00,0.62172,0.6218,0.6216,0.62168,102100000.0
2006-05-19 07:51:00,0.62171,0.62184,0.62169,0.62171,118899998.0
2006-05-19 07:52:00,0.62178,0.62178,0.6217,0.6217,36599999.0
2006-05-19 07:53:00,0.62171,0.62178,0.62166,0.62166,39800000.0
2006-05-19 07:54:00,0.6217,0.62179,0.62163,0.62171,56500000.0
2006-05-19 07:55:00,0.62178,0.62193,0.62178,0.62182,50900000.0
2006-05-19 07:56:00,0.62182,0.6219,0.62182,0.62185,25400000.0
2006-05-19 07:57:00,0.6219,0.6219,0.6218,0.6219,58899999.0
2006-05-19 07:58:00,0.62191,0.62209,0.62191,0.62199,63000000.0
2006-05-19 07:59:00,0.62215,0.62215,0.62205,0.6221,101299998.0
2006-05-19 08:00:00,0.62201,0.62232,0.62201,0.62216,80100002.0
2006-05-19 08:01:00,0.62223,0.62226,0.62215,0.62224,100400001.0
2006-05-19 08:02:00,0.62234,0.62252,0.62234,0.6224,70200001.0
2006-05-19 08:03:00,0.6224,0.6224,0.62235,0.6224,90400001.0
2006-05-19 08:04:00,0.62237,0.62237,0.62225,0.62228,80499999.0
2006-05-19 08:05:00,0.62233,0.62235,0.62215,0.62215,83100000.0
2006-05-19 08:06:00,0.62225,0.6224,0.62225,0.62235,147500001.0
2006-05-19 08:07:00,0.62225,0.6224,0.62225,0.62235,106499999.0
2006-05-19 08:08:00,0.62233,0.62235,0.62223,0.62235,141099999.0
2006-05-19 08:09:00,0.62235,0.62235,0.62225,0.62225,21100000.0
2006-05-19 08:10:00,0.62235,0.6224,0.6223,0.6223,32699999.0
2006-05-19 08:11:00,0.62232,0.62242,0.6222,0.62227,49200000.0
2006-05-19 08:12:00,0.62215,0.62223,0.62213,0.62213,22400000.0
2006-05-19 08:13:00,0.62201,0.62222,0.62201,0.62222,89500001.0
2006-05-19 08:14:00,0.62211,0.62211,0.62204,0.62204,42200001.0
2006-05-19 08:15:00,0.62202,0.62213,0.62202,0.62213,64399999.0
2006-05-19 08:16:00,0.62215,0.6222,0.6221,0.6222,68600000.0
2006-05-19 08:17:00,0.62215,0.62216,0.6221,0.62216,54900000.0
2006-05-19 08:18:00,0.62213,0.62213,0.62203,0.62203,94499999.0
2006-05-19 08:19:00,0.62213,0.62219,0.62206,0.62212,86300001.0
2006-05-19 08:20:00,0.6222,0.62225,0.6221,0.62215,156300000.0
2006-05-19 08:21:00,0.62205,0.6222,0.62205,0.62215,41400000.0
2006-05-19 08:22:00,0.6222,0.6222,0.62199,0.62215,91499998.0
2006-05-19 08:23:00,0.62213,0.62213,0.62202,0.62202,38300000.0
2006-05-19 08:24:00,0.62211,0.62211,0.62201,0.62205,57300001.0
2006-05-19 08:25:00,0.62202,0.62202,0.62194,0.62194,34400000.0
2006-05-19 08:26:00,0.62213,0.62222,0.62212,0.62218,73400001.0
2006-05-19 08:27:00,0.62217,0.62217,0.62217,0.62217,15900000.0
2006-05-19 08:28:00,0.6222,0.6222,0.62215,0.6222,50100000.0
2006-05-19 08:29:00,0.62229,0.62237,0.6222,0.6222,105100000.0
2006-05-19 08:30:00,0.62225,0.62225,0.62215,0.62215,106700001.0
2006-05-19 08:31:00,0.6222,0.62225,0.62215,0.6222,89099999.0
2006-05-19 08:32:00,0.62227,0.62227,0.62223,0.62223,24800000.0
2006-05-19 08:33:00,0.6222,0.62228,0.6221,0.62221,101699998.0
2006-05-19 08:34:00,0.6223,0.6223,0.6222,0.62225,55800001.0
2006-05-19 08:35:00,0.62215,0.62215,0.62215,0.62215,34199999.0
2006-05-19 08:36:00,0.62212,0.62225,0.62205,0.62205,66300001.0
2006-05-19 08:37:00,0.62223,0.62223,0.62222,0.62222,9700000.0
2006-05-19 08:38:00,0.62213,0.62213,0.62193,0.62193,39300000.0
2006-05-19 08:39:00,0.62194,0.622,0.62194,0.62197,91699999.0
2006-05-19 08:40:00,0.622,0.62206,0.62194,0.62194,67200000.0
2006-05-19 08:41:00,0.62194,0.62206,0.6219,0.6219,105900000.0
2006-05-19 08:42:00,0.62207,0.62207,0.62203,0.62203,34399999.0
2006-05-19 08:43:00,0.622,0.6222,0.622,0.62203,94200000.0
2006-05-19 08:44:00,0.62207,0.62207,0.62193,0.62195,67000001.0
2006-05-19 08:45:00,0.62207,0.62213,0.62207,0.62208,34299999.0
2006-05-19 08:46:00,0.62216,0.62216,0.62198,0.622,76000000.0
2006-05-19 08:47:00,0.6221,0.62239,0.6221,0.62239,59600000.0
2006-05-19 08:48:00,0.62229,0.62239,0.62229,0.62238,60699999.0
2006-05-19 08:49:00,0.62236,0.62236,0.62227,0.62227,33400000.0
2006-05-19 08:50:00,0.62228,0.62238,0.62221,0.62238,71700000.0
2006-05-19 08:51:00,0.62245,0.62254,0.62234,0.62234,78000000.0
2006-05-19 08:52:00,0.62238,0.62241,0.62228,0.62241,130500001.0
2006-05-19 08:53:00,0.62248,0.62252,0.62241,0.62241,102099998.0
2006-05-19 08:54:00,0.62246,0.62257,0.62246,0.6225,140899998.0
2006-05-19 08:55:00,0.62256,0.62275,0.62253,0.62275,72299999.0
2006-05-19 08:56:00,0.62275,0.6228,0.6225,0.62255,96700000.0
2006-05-19 08:57:00,0.62276,0.62282,0.6226,0.62274,78900001.0
2006-05-19 08:58:00,0.62284,0.623,0.62283,0.623,110500001.0
2006-05-19 08:59:00,0.62301,0.62302,0.62288,0.62302,35800000.0
2006-05-19 09:00:00,0.62297,0.62305,0.62297,0.62305,33500000.0
2006-05-19 09:01:00,0.62283,0.6229,0.62281,0.6229,130500004.0
2006-05-19 09:02:00,0.62288,0.62293,0.62281,0.62282,78000000.0
2006-05-19 09:03:00,0.62276,0.62286,0.62268,0.62279,41200000.0
2006-05-19 09:04:00,0.62302,0.62302,0.62289,0.62298,119800001.0
2006-05-19 09:05:00,0.6229,0.62297,0.62289,0.62297,36700000.0
2006-05-19 09:06:00,0.62289,0.62302,0.62289,0.62302,73100001.0
2006-05-19 09:07:00,0.62311,0.6233,0.62311,0.62324,88199999.0
2006-05-19 09:08:00,0.62322,0.62335,0.62309,0.62328,89999999.0
2006-05-19 09:09:00,0.62321,0.62321,0.62306,0.62308,134799997.0
2006-05-19 09:10:00,0.623,0.623,0.62269,0.62269,100200000.0
2006-05-19 09:11:00,0.62273,0.6228,0.62268,0.6228,49500000.0
2006-05-19 09:12:00,0.62279,0.62279,0.62274,0.62275,30400000.0
2006-05-19 09:13:00,0.62282,0.6229,0.62253,0.62253,98100000.0
2006-05-19 09:14:00,0.6225,0.6225,0.62236,0.62236,16600000.0
2006-05-19 09:15:00,0.62239,0.62251,0.62231,0.62231,81400000.0
2006-05-19 09:16:00,0.62235,0.62235,0.6223,0.62235,95599999.0
2006-05-19 09:17:00,0.62232,0.62246,0.62222,0.62222,61300000.0
2006-05-19 09:18:00,0.62231,0.62244,0.62231,0.62235,99399999.0
2006-05-19 09:19:00,0.62234,0.62247,0.62234,0.62242,60400000.0
2006-05-19 09:20:00,0.62245,0.6225,0.6224,0.6225,108399999.0
2006-05-19 09:21:00,0.62244,0.62244,0.62234,0.62235,57899999.0
2006-05-19 09:22:00,0.62245,0.62255,0.62245,0.62255,13600000.0
2006-05-19 09:23:00,0.62237,0.62238,0.62218,0.62225,78000000.0
2006-05-19 09:24:00,0.62209,0.62209,0.62193,0.62193,54500000.0
2006-05-19 09:25:00,0.62203,0.62203,0.62187,0.62195,85699999.0
2006-05-19 09:26:00,0.62183,0.62183,0.62148,0.62148,70800000.0
2006-05-19 09:27:00,0.62151,0.62159,0.62143,0.62157,104200000.0
2006-05-19 09:28:00,0.62152,0.62158,0.62106,0.62106,51700000.0
2006-05-19 09:29:00,0.62091,0.62097,0.6207,0.62097,72400001.0
2006-05-19 09:30:00,0.621,0.62102,0.62097,0.62102,46300000.0
2006-05-19 09:31:00,0.62086,0.62086,0.62071,0.62074,80800000.0
2006-05-19 09:32:00,0.6207,0.62074,0.62066,0.6207,98100000.0
2006-05-19 09:33:00,0.62073,0.62095,0.62073,0.62083,120200001.0
2006-05-19 09:34:00,0.62077,0.62078,0.62063,0.62076,96400000.0
2006-05-19 09:35:00,0.62075,0.62081,0.62067,0.6208,145000000.0
2006-05-19 09:36:00,0.62074,0.62102,0.62074,0.62102,102899999.0
2006-05-19 09:37:00,0.62106,0.62107,0.62092,0.62098,65300000.0
2006-05-19 09:38:00,0.62101,0.62101,0.6209,0.6209,80600000.0
2006-05-19 09:39:00,0.6211,0.62124,0.6211,0.62122,54400001.0
2006-05-19 09:40:00,0.62127,0.62135,0.6212,0.6212,38200000.0
2006-05-19 09:41:00,0.62108,0.62138,0.62108,0.62127,79200000.0
2006-05-19 09:42:00,0.62121,0.62134,0.62115,0.62115,75699999.0
2006-05-19 09:43:00,0.62114,0.62126,0.62114,0.62122,114099999.0
2006-05-19 09:44:00,0.62125,0.62127,0.62117,0.62117,78899998.0
2006-05-19 09:45:00,0.62106,0.62129,0.62106,0.62129,46200000.0
2006-05-19 09:46:00,0.62124,0.62124,0.62087,0.62094,114099998.0
2006-05-19 09:47:00,0.62076,0.62076,0.62061,0.6207,45600000.0
2006-05-19 09:48:00,0.62051,0.62067,0.62051,0.62064,143400001.0
2006-05-19 09:49:00,0.62057,0.62057,0.62036,0.62036,65000000.0
2006-05-19 09:50:00,0.6203,0.62042,0.62029,0.62033,124800000.0
2006-05-19 09:51:00,0.62033,0.62043,0.62033,0.6204,61300001.0
2006-05-19 09:52:00,0.62042,0.62046,0.62033,0.62033,93599999.0
2006-05-19 09:53:00,0.62023,0.62032,0.62021,0.62024,68200000.0
2006-05-19 09:54:00,0.62015,0.62047,0.6201,0.62046,81799999.0
2006-05-19 09:55:00,0.62028,0.62065,0.62028,0.62044,96700001.0
2006-05-19 09:56:00,0.62047,0.62049,0.62032,0.62039,132900000.0
2006-05-19 09:57:00,0.62033,0.62048,0.62031,0.62048,69900000.0
2006-05-19 09:58:00,0.62056,0.62079,0.62056,0.62079,79100000.0
2006-05-19 09:59:00,0.62066,0.62066,0.62042,0.62046,122400000.0
2006-05-19 10:00:00,0.62043,0.62049,0.62036,0.62049,52300000.0
2006-05-19 10:01:00,0.6205,0.6206,0.62047,0.6205,85400000.0
2006-05-19 10:02:00,0.62047,0.62063,0.62047,0.6205,89300000.0
2006-05-19 10:03:00,0.62048,0.62058,0.62042,0.62046,63900000.0
2006-05-19 10:04:00,0.62046,0.62052,0.62035,0.62037,113500001.0
2006-05-19 10:05:00,0.62035,0.62043,0.6201,0.6201,76600001.0
2006-05-19 10:06:00,0.62037,0.62037,0.62002,0.62015,92200000.0
2006-05-19 10:07:00,0.6201,0.62019,0.62009,0.62016,63100000.0
2006-05-19 10:08:00,0.62023,0.62042,0.62023,0.6203,129500001.0
2006-05-19 10:09:00,0.62003,0.62021,0.61995,0.62005,111700001.0
2006-05-19 10:10:00,0.62003,0.62003,0.61995,0.62003,98400001.0
2006-05-19 10:11:00,0.62005,0.62016,0.62005,0.62015,34400000.0
2006-05-19 10:12:00,0.62016,0.62029,0.62016,0.62029,31100000.0
2006-05-19 10:13:00,0.62031,0.62037,0.62015,0.62023,105500000.0
2006-05-19 10:14:00,0.62011,0.62032,0.62011,0.62028,141800003.0
2006-05-19 10:15:00,0.62028,0.62036,0.62021,0.62023,111999999.0
2006-05-19 10:16:00,0.62036,0.62043,0.62029,0.62035,99400000.0
2006-05-19 10:17:00,0.62037,0.62037,0.62025,0.62029,126300003.0
2006-05-19 10:18:00,0.62028,0.62031,0.62016,0.62016,88400000.0
2006-05-19 10:19:00,0.6201,0.62019,0.62004,0.62004,67300001.0
2006-05-19 10:20:00,0.62009,0.62009,0.62006,0.62006,14400000.0
2006-05-19 10:21:00,0.62013,0.62013,0.62001,0.62001,85100001.0
2006-05-19 10:22:00,0.62,0.62012,0.61993,0.62012,102100000.0
2006-05-19 10:23:00,0.6201,0.6201,0.61997,0.61997,112900000.0
2006-05-19 10:24:00,0.62002,0.6201,0.62002,0.62005,88399998.0
2006-05-19 10:25:00,0.62,0.62011,0.62,0.62011,39600000.0
2006-05-19 10:26:00,0.62003,0.62016,0.62,0.62,104800000.0
2006-05-19 10:27:00,0.62003,0.62006,0.61997,0.62006,75000000.0
2006-05-19 10:28:00,0.62005,0.62005,0.61995,0.61995,50799999.0
2006-05-19 10:29:00,0.61996,0.62007,0.61996,0.61999,78100001.0
2006-05-19 10:30:00,0.61992,0.62006,0.61992,0.62006,83400001.0
2006-05-19 10:31:00,0.62,0.62008,0.61999,0.62008,115300000.0
2006-05-19 10:32:00,0.62004,0.62013,0.62001,0.62005,109900002.0
2006-05-19 10:33:00,0.6201,0.6201,0.62005,0.62005,56100000.0
2006-05-19 10:34:00,0.62005,0.6201,0.62005,0.6201,63000000.0
2006-05-19 10:35:00,0.62008,0.62008,0.61999,0.61999,15800000.0
2006-05-19 10:36:00,0.61995,0.62003,0.61995,0.62,120000003.0
2006-05-19 10:37:00,0.61993,0.62012,0.61993,0.62012,95200000.0
2006-05-19 10:38:00,0.62007,0.62007,0.61995,0.62,63600000.0
2006-05-19 10:39:00,0.62003,0.62027,0.62003,0.62012,45600000.0
2006-05-19 10:40:00,0.62022,0.62022,0.62001,0.62007,71500000.0
2006-05-19 10:41:00,0.62,0.62018,0.62,0.62009,54699999.0
2006-05-19 10:42:00,0.62025,0.62025,0.62015,0.62025,28800000.0
2006-05-19 10:43:00,0.62016,0.62024,0.62016,0.62018,79000000.0
2006-05-19 10:44:00,0.62026,0.62028,0.62019,0.62027,65800000.0
2006-05-19 10:45:00,0.6203,0.62038,0.6202,0.62038,131200000.0
2006-05-19 10:46:00,0.62032,0.62038,0.6203,0.62038,68400001.0
2006-05-19 10:47:00,0.62025,0.62043,0.62025,0.62043,133500001.0
2006-05-19 10:48:00,0.62043,0.62057,0.62042,0.62057,54599999.0
2006-05-19 10:49:00,0.62062,0.62069,0.62058,0.62058,62800001.0
2006-05-19 10:50:00,0.62065,0.62075,0.6206,0.6206,103200000.0
2006-05-19 10:51:00,0.62038,0.62077,0.62038,0.62077,28600000.0
2006-05-19 10:52:00,0.62079,0.62079,0.62069,0.62075,84900000.0
2006-05-19 10:53:00,0.62075,0.6208,0.6207,0.6208,90100001.0
2006-05-19 10:54:00,0.62077,0.62093,0.62077,0.62091,70000000.0
2006-05-19 10:55:00,0.62086,0.62086,0.62077,0.62077,51800000.0
2006-05-19 10:56:00,0.62076,0.62088,0.62072,0.62072,90900000.0
2006-05-19 10:57:00,0.62076,0.62082,0.62075,0.62076,64300000.0
2006-05-19 10:58:00,0.62078,0.62093,0.62076,0.62078,133299999.0
2006-05-19 10:59:00,0.62074,0.62083,0.62074,0.62074,71600001.0
2006-05-19 11:00:00,0.6207,0.62084,0.6205,0.62077,158799998.0
2006-05-19 11:01:00,0.62074,0.62079,0.62052,0.62079,129800002.0
2006-05-19 11:02:00,0.62068,0.62068,0.62032,0.62062,104499999.0
2006-05-19 11:03:00,0.62066,0.62089,0.62065,0.62082,131000000.0
2006-05-19 11:04:00,0.62077,0.62081,0.62061,0.62066,52600000.0
2006-05-19 11:05:00,0.62084,0.62084,0.62074,0.62081,53500000.0
2006-05-19 11:06:00,0.62073,0.6208,0.62073,0.62075,53600000.0
2006-05-19 11:07:00,0.62079,0.62088,0.62078,0.62088,71000000.0
2006-05-19 11:08:00,0.62085,0.62091,0.62085,0.62091,35300000.0
2006-05-19 11:09:00,0.6209,0.62092,0.62088,0.62088,44000000.0
2006-05-19 11:10:00,0.62083,0.621,0.62075,0.62093,66200000.0
2006-05-19 11:11:00,0.6209,0.6209,0.62085,0.6209,75900000.0
2006-05-19 11:12:00,0.62088,0.62088,0.62073,0.62081,65400000.0
2006-05-19 11:13:00,0.6207,0.6207,0.62051,0.6206,114500000.0
2006-05-19 11:14:00,0.62063,0.62078,0.62063,0.62071,109100001.0
2006-05-19 11:15:00,0.62078,0.62082,0.62077,0.62079,141700003.0
2006-05-19 11:16:00,0.62089,0.62097,0.62077,0.62097,93900001.0
2006-05-19 11:17:00,0.62098,0.62099,0.62092,0.62099,123400000.0
2006-05-19 11:18:00,0.62096,0.62096,0.62082,0.62089,111800000.0
2006-05-19 11:19:00,0.62076,0.62108,0.62076,0.62092,143499999.0
2006-05-19 11:20:00,0.62077,0.62077,0.62062,0.62065,53000001.0
2006-05-19 11:21:00,0.62054,0.62054,0.62045,0.62048,75600000.0
2006-05-19 11:22:00,0.62048,0.62067,0.62048,0.62067,102299998.0
2006-05-19 11:23:00,0.6207,0.6207,0.62033,0.62041,109799999.0
2006-05-19 11:24:00,0.62039,0.62054,0.6203,0.62037,170499997.0
2006-05-19 11:25:00,0.62032,0.6204,0.62027,0.62027,81100001.0
2006-05-19 11:26:00,0.62036,0.62049,0.62036,0.6204,77099999.0
2006-05-19 11:27:00,0.6204,0.62045,0.6204,0.62042,81400000.0
2006-05-19 11:28:00,0.62044,0.62044,0.62031,0.62035,44200000.0
2006-05-19 11:29:00,0.6204,0.62051,0.6203,0.62044,96700001.0
2006-05-19 11:30:00,0.62051,0.62059,0.62046,0.62059,56000000.0
2006-05-19 11:31:00,0.62073,0.62089,0.62071,0.62071,71300000.0
2006-05-19 11:32:00,0.62076,0.62083,0.62064,0.62064,56599999.0
2006-05-19 11:33:00,0.62055,0.6206,0.6205,0.6206,69300001.0
2006-05-19 11:34:00,0.62063,0.62064,0.62058,0.62064,53800000.0
2006-05-19 11:35:00,0.62069,0.62069,0.62046,0.62056,43800000.0
2006-05-19 11:36:00,0.62048,0.62061,0.62045,0.6206,67400000.0
2006-05-19 11:37:00,0.6206,0.6206,0.62047,0.62047,80100001.0
2006-05-19 11:38:00,0.6205,0.6205,0.6202,0.6203,157200001.0
2006-05-19 11:39:00,0.62035,0.62035,0.62023,0.62026,81300000.0
2006-05-19 11:40:00,0.62021,0.62036,0.62021,0.6203,74100000.0
2006-05-19 11:41:00,0.62024,0.62035,0.62024,0.62028,106099998.0
2006-05-19 11:42:00,0.62022,0.62027,0.62012,0.6202,147199999.0
2006-05-19 11:43:00,0.62023,0.62028,0.62017,0.62017,102300000.0
2006-05-19 11:44:00,0.62021,0.62021,0.62003,0.62019,84700000.0
2006-05-19 11:45:00,0.62015,0.62019,0.62007,0.62007,68800000.0
2006-05-19 11:46:00,0.62013,0.62014,0.62002,0.62014,69400000.0
2006-05-19 11:47:00,0.62025,0.62025,0.6201,0.6201,92100000.0
2006-05-19 11:48:00,0.6201,0.62025,0.6201,0.62015,74600000.0
2006-05-19 11:49:00,0.62022,0.62022,0.62001,0.62013,136500001.0
2006-05-19 11:50:00,0.62012,0.62013,0.61982,0.61982,88600000.0
2006-05-19 11:51:00,0.61984,0.61996,0.61984,0.61995,65300000.0
2006-05-19 11:52:00,0.62005,0.62005,0.61995,0.62005,120100004.0
2006-05-19 11:53:00,0.61999,0.61999,0.61979,0.61993,71500000.0
2006-05-19 11:54:00,0.62004,0.62013,0.62004,0.62013,57400001.0
2006-05-19 11:55:00,0.62005,0.62011,0.61992,0.61992,80400001.0
2006-05-19 11:56:00,0.61992,0.61995,0.6199,0.6199,63100001.0
2006-05-19 11:57:00,0.61983,0.61994,0.61983,0.61988,68400001.0
2006-05-19 11:58:00,0.61998,0.62,0.61995,0.62,90000001.0
2006-05-19 11:59:00,0.62,0.62,0.61987,0.61989,28700000.0
2006-05-19 12:00:00,0.61987,0.61987,0.61979,0.61983,92299998.0
2006-05-19 12:01:00,0.6197,0.6198,0.61965,0.61975,126799999.0
2006-05-19 12:02:00,0.61975,0.61985,0.61967,0.61977,82800000.0
2006-05-19 12:03:00,0.61966,0.61966,0.61937,0.61943,54700000.0
2006-05-19 12:04:00,0.61957,0.61966,0.6194,0.6196,94900001.0
2006-05-19 12:05:00,0.61968,0.61975,0.61968,0.61975,76000000.0
2006-05-19 12:06:00,0.61979,0.62003,0.61979,0.62003,81900000.0
2006-05-19 12:07:00,0.61998,0.61998,0.61991,0.61993,121499998.0
2006-05-19 12:08:00,0.6199,0.62,0.61988,0.61988,65400000.0
2006-05-19 12:09:00,0.61988,0.61988,0.6198,0.61981,72300000.0
2006-05-19 12:10:00,0.61975,0.6198,0.61965,0.6198,112599997.0
2006-05-19 12:11:00,0.61988,0.62007,0.61988,0.62007,48800000.0
2006-05-19 12:12:00,0.62,0.62012,0.62,0.62008,37400000.0
2006-05-19 12:13:00,0.62003,0.62006,0.61999,0.61999,99900002.0
2006-05-19 12:14:00,0.61999,0.61999,0.61988,0.61988,74699999.0
2006-05-19 12:15:00,0.61977,0.61978,0.6196,0.6196,89000000.0
2006-05-19 12:16:00,0.61954,0.61968,0.61954,0.61968,141100001.0
2006-05-19 12:17:00,0.61957,0.61957,0.61892,0.61892,115900002.0
2006-05-19 12:18:00,0.61877,0.61886,0.61856,0.61856,134700002.0
2006-05-19 12:19:00,0.61863,0.61903,0.61863,0.61903,76900001.0
2006-05-19 12:20:00,0.61915,0.61915,0.61901,0.61906,74699999.0
2006-05-19 12:21:00,0.61908,0.61963,0.61908,0.61963,63100000.0
2006-05-19 12:22:00,0.61977,0.61988,0.61975,0.61985,55100000.0
2006-05-19 12:23:00,0.6198,0.6199,0.6198,0.6199,77500001.0
2006-05-19 12:24:00,0.61983,0.61989,0.61975,0.61989,84800000.0
2006-05-19 12:25:00,0.61981,0.61989,0.61974,0.61989,78700001.0
2006-05-19 12:26:00,0.61998,0.62009,0.61991,0.62004,74900000.0
2006-05-19 12:27:00,0.62009,0.62025,0.62009,0.62025,40600000.0
2006-05-19 12:28:00,0.62032,0.62056,0.62032,0.62056,70999999.0
2006-05-19 12:29:00,0.62058,0.62058,0.62047,0.62055,96600001.0
2006-05-19 12:30:00,0.62047,0.62067,0.62047,0.62067,84700000.0
2006-05-19 12:31:00,0.62077,0.62077,0.62055,0.62065,77600000.0
2006-05-19 12:32:00,0.62073,0.62073,0.62049,0.62049,135799998.0
2006-05-19 12:33:00,0.62052,0.62052,0.62036,0.62036,59000000.0
2006-05-19 12:34:00,0.62037,0.62041,0.62029,0.62032,118800000.0
2006-05-19 12:35:00,0.62035,0.62041,0.62028,0.62041,101400000.0
2006-05-19 12:36:00,0.62035,0.62043,0.62015,0.62033,73100001.0
2006-05-19 12:37:00,0.62015,0.62018,0.62,0.62006,122199997.0
2006-05-19 12:38:00,0.62014,0.62036,0.61999,0.62036,70000000.0
2006-05-19 12:39:00,0.6204,0.6204,0.6203,0.6204,95400000.0
2006-05-19 12:40:00,0.62039,0.62047,0.62021,0.62046,117300000.0
2006-05-19 12:41:00,0.62038,0.62038,0.62034,0.62034,31300001.0
2006-05-19 12:42:00,0.62033,0.62035,0.6203,0.6203,26200000.0
2006-05-19 12:43:00,0.62031,0.62031,0.62003,0.62029,110399999.0
2006-05-19 12:44:00,0.62025,0.62036,0.62019,0.62025,98799996.0
2006-05-19 12:45:00,0.62026,0.62036,0.62025,0.62025,68800001.0
2006-05-19 12:46:00,0.62037,0.62037,0.62027,0.62027,64600001.0
2006-05-19 12:47:00,0.6203,0.62032,0.62017,0.62025,92800000.0
2006-05-19 12:48:00,0.62031,0.62035,0.62012,0.62012,95699999.0
2006-05-19 12:49:00,0.62006,0.62008,0.61982,0.61983,78399999.0
2006-05-19 12:50:00,0.6197,0.61985,0.61957,0.61957,100400000.0
2006-05-19 12:51:00,0.61962,0.61962,0.61915,0.61915,88600000.0
2006-05-19 12:52:00,0.61899,0.61905,0.6187,0.61888,117700002.0
2006-05-19 12:53:00,0.61886,0.61895,0.61881,0.61884,81600000.0
2006-05-19 12:54:00,0.61875,0.61876,0.61873,0.61873,21000000.0
2006-05-19 12:55:00,0.61863,0.61879,0.61858,0.61877,128800001.0
2006-05-19 12:56:00,0.6189,0.61892,0.61883,0.61883,48500001.0
2006-05-19 12:57:00,0.61879,0.61942,0.61879,0.61938,73600001.0
2006-05-19 12:58:00,0.61941,0.61941,0.61925,0.61936,100300001.0
2006-05-19 12:59:00,0.61932,0.61932,0.61898,0.61902,81699999.0
2006-05-19 13:00:00,0.61909,0.61935,0.61909,0.61934,57400002.0
2006-05-19 13:01:00,0.61938,0.6194,0.61934,0.61936,64300000.0
2006-05-19 13:02:00,0.6193,0.61938,0.61928,0.61935,133600000.0
2006-05-19 13:03:00,0.61933,0.61955,0.61922,0.61955,71699999.0
2006-05-19 13:04:00,0.61953,0.61953,0.61944,0.61945,148799999.0
2006-05-19 13:05:00,0.61947,0.61953,0.61947,0.61953,28700000.0
2006-05-19 13:06:00,0.61948,0.61948,0.61939,0.61942,114199999.0
2006-05-19 13:07:00,0.61925,0.61943,0.61925,0.61938,78899998.0
2006-05-19 13:08:00,0.61914,0.61937,0.61912,0.61912,97800001.0
2006-05-19 13:09:00,0.6194,0.6194,0.61927,0.61927,98500000.0
2006-05-19 13:10:00,0.61928,0.61929,0.6192,0.61927,94600000.0
2006-05-19 13:11:00,0.6193,0.61945,0.6193,0.6193,82199998.0
2006-05-19 13:12:00,0.6194,0.6194,0.6193,0.6194,94199998.0
2006-05-19 13:13:00,0.6193,0.6194,0.61926,0.61933,90000001.0
2006-05-19 13:14:00,0.61922,0.61937,0.61922,0.61936,98500000.0
2006-05-19 13:15:00,0.61936,0.61943,0.61934,0.61943,124700000.0
2006-05-19 13:16:00,0.61941,0.61941,0.61929,0.61929,22400000.0
2006-05-19 13:17:00,0.61926,0.61935,0.61926,0.61926,71000000.0
2006-05-19 13:18:00,0.61918,0.61934,0.61916,0.61917,93200000.0
2006-05-19 13:19:00,0.6192,0.6193,0.6192,0.61925,48700000.0
2006-05-19 13:20:00,0.6192,0.61933,0.6192,0.6193,42900000.0
2006-05-19 13:21:00,0.61938,0.61949,0.61938,0.6194,50900000.0
2006-05-19 13:22:00,0.6194,0.61956,0.6194,0.61956,85700001.0
2006-05-19 13:23:00,0.61968,0.61968,0.61957,0.61962,119300000.0
2006-05-19 13:24:00,0.61955,0.61974,0.61945,0.61945,96599999.0
2006-05-19 13:25:00,0.61962,0.61963,0.61956,0.61956,72599999.0
2006-05-19 13:26:00,0.61959,0.61959,0.61932,0.61955,115099998.0
2006-05-19 13:27:00,0.6196,0.6196,0.6194,0.6194,78199998.0
2006-05-19 13:28:00,0.61939,0.61939,0.61925,0.61925,65400000.0
2006-05-19 13:29:00,0.61925,0.61955,0.61925,0.61945,98099999.0
2006-05-19 13:30:00,0.61935,0.61935,0.61913,0.61923,110300000.0
2006-05-19 13:31:00,0.61921,0.61939,0.61911,0.61923,134500000.0
2006-05-19 13:32:00,0.61929,0.61934,0.61925,0.61925,85100001.0
2006-05-19 13:33:00,0.61934,0.61938,0.61933,0.61934,76400002.0
2006-05-19 13:34:00,0.61928,0.61934,0.61928,0.61931,70600001.0
2006-05-19 13:35:00,0.61942,0.61951,0.61925,0.61948,124399999.0
2006-05-19 13:36:00,0.61958,0.61967,0.61957,0.61967,80600001.0
2006-05-19 13:37:00,0.61987,0.62015,0.61987,0.62007,89699999.0
2006-05-19 13:38:00,0.62016,0.62031,0.62012,0.62031,130299998.0
2006-05-19 13:39:00,0.62046,0.6206,0.62042,0.62045,89799999.0
2006-05-19 13:40:00,0.62027,0.62027,0.61969,0.61979,59100001.0
2006-05-19 13:41:00,0.6197,0.61989,0.61958,0.61989,111000000.0
2006-05-19 13:42:00,0.61989,0.62002,0.61988,0.61988,110599998.0
2006-05-19 13:43:00,0.61993,0.61993,0.61983,0.61983,90300002.0
2006-05-19 13:44:00,0.61969,0.6199,0.61967,0.61989,98499999.0
2006-05-19 13:45:00,0.61991,0.62003,0.61981,0.62003,84799999.0
2006-05-19 13:46:00,0.62005,0.6201,0.62,0.62005,66900000.0
2006-05-19 13:47:00,0.62005,0.6201,0.62005,0.6201,81200001.0
2006-05-19 13:48:00,0.62002,0.62009,0.61988,0.61988,70600002.0
2006-05-19 13:49:00,0.61988,0.61988,0.61978,0.61983,38300000.0
2006-05-19 13:50:00,0.6199,0.61996,0.61977,0.61996,102899998.0
2006-05-19 13:51:00,0.61989,0.62,0.61987,0.62,112500000.0
2006-05-19 13:52:00,0.62,0.62008,0.61983,0.62003,73300000.0
2006-05-19 13:53:00,0.62013,0.62043,0.62013,0.62025,86900000.0
2006-05-19 13:54:00,0.62022,0.62035,0.62015,0.62035,70100000.0
2006-05-19 13:55:00,0.62041,0.62047,0.62032,0.62032,79799998.0
2006-05-19 13:56:00,0.62041,0.62048,0.6202,0.6202,55000000.0
2006-05-19 13:57:00,0.62025,0.62025,0.6202,0.6202,74000000.0
2006-05-19 13:58:00,0.6202,0.6202,0.62015,0.62015,31600000.0
2006-05-19 13:59:00,0.62022,0.62022,0.6201,0.6201,96800001.0
2006-05-19 14:00:00,0.6201,0.62016,0.61985,0.62005,68100002.0
2006-05-19 14:01:00,0.62009,0.62012,0.62,0.62,90199999.0
2006-05-19 14:02:00,0.62012,0.62019,0.62009,0.62019,17600000.0
2006-05-19 14:03:00,0.62027,0.62028,0.62015,0.62015,104300000.0
2006-05-19 14:04:00,0.6202,0.62025,0.62015,0.62025,102100002.0
2006-05-19 14:05:00,0.6202,0.62025,0.62013,0.62013,97400000.0
2006-05-19 14:06:00,0.62021,0.62025,0.62013,0.62013,102199999.0
2006-05-19 14:07:00,0.6201,0.62016,0.62006,0.62016,45000000.0
2006-05-19 14:08:00,0.62005,0.62018,0.62005,0.62018,96899999.0
2006-05-19 14:09:00,0.62019,0.62027,0.62015,0.62019,149100001.0
2006-05-19 14:10:00,0.6203,0.6203,0.62025,0.62025,53100000.0
2006-05-19 14:11:00,0.62023,0.62023,0.62016,0.62016,37299999.0
2006-05-19 14:12:00,0.62014,0.62026,0.62014,0.6202,45100000.0
2006-05-19 14:13:00,0.62016,0.62029,0.62014,0.62024,72000001.0
2006-05-19 14:14:00,0.62024,0.62029,0.62015,0.62024,82400000.0
2006-05-19 14:15:00,0.62027,0.6203,0.62025,0.6203,29500000.0
2006-05-19 14:16:00,0.6202,0.6203,0.6202,0.62027,65500000.0
2006-05-19 14:17:00,0.6203,0.6203,0.6203,0.6203,25600000.0
2006-05-19 14:18:00,0.62025,0.62035,0.6202,0.6203,81300000.0
2006-05-19 14:19:00,0.62025,0.62035,0.6202,0.6203,145799998.0
2006-05-19 14:20:00,0.62025,0.6203,0.62025,0.62027,48600000.0
2006-05-19 14:21:00,0.62017,0.62023,0.62017,0.62023,22300000.0
2006-05-19 14:22:00,0.6202,0.62035,0.6202,0.62025,68699999.0
2006-05-19 14:23:00,0.62015,0.62015,0.61974,0.61974,53199999.0
2006-05-19 14:24:00,0.61979,0.61987,0.61953,0.61953,58900000.0
2006-05-19 14:25:00,0.61929,0.61929,0.61889,0.61899,70899999.0
2006-05-19 14:26:00,0.61888,0.61888,0.61872,0.61873,84500000.0
2006-05-19 14:27:00,0.61889,0.61909,0.61875,0.61875,90699998.0
2006-05-19 14:28:00,0.6188,0.61881,0.61868,0.61868,112899999.0
2006-05-19 14:29:00,0.6186,0.6186,0.61838,0.61838,113300000.0
2006-05-19 14:30:00,0.61844,0.61861,0.61838,0.61848,101999999.0
2006-05-19 14:31:00,0.61843,0.61845,0.61792,0.61792,70900002.0
2006-05-19 14:32:00,0.61771,0.61771,0.61692,0.61692,100300001.0
2006-05-19 14:33:00,0.61684,0.61712,0.61683,0.61712,95100001.0
2006-05-19 14:34:00,0.6173,0.61741,0.61698,0.61721,71300000.0
2006-05-19 14:35:00,0.61712,0.61719,0.61683,0.61713,157400000.0
2006-05-19 14:36:00,0.61719,0.61727,0.61715,0.61715,62600000.0
2006-05-19 14:37:00,0.61715,0.61722,0.61712,0.61712,40999999.0
2006-05-19 14:38:00,0.61687,0.61687,0.6161,0.61621,48300000.0
2006-05-19 14:39:00,0.61613,0.61632,0.61613,0.61632,115200001.0
2006-05-19 14:40:00,0.61628,0.61642,0.61623,0.61632,169599996.0
2006-05-19 14:41:00,0.61634,0.6165,0.61631,0.6165,101700000.0
2006-05-19 14:42:00,0.6166,0.617,0.6166,0.617,70100000.0
2006-05-19 14:43:00,0.61697,0.61697,0.61663,0.61675,45000000.0
2006-05-19 14:44:00,0.61668,0.61676,0.61659,0.61673,108299999.0
2006-05-19 14:45:00,0.6166,0.61664,0.61651,0.61664,61300000.0
2006-05-19 14:46:00,0.61667,0.61667,0.6164,0.6164,84399999.0
2006-05-19 14:47:00,0.61643,0.61664,0.61643,0.61647,154300002.0
2006-05-19 14:48:00,0.61654,0.61672,0.61654,0.6167,105400000.0
2006-05-19 14:49:00,0.61689,0.61724,0.61689,0.61718,85399999.0
2006-05-19 14:50:00,0.61717,0.61722,0.61709,0.61721,92500000.0
2006-05-19 14:51:00,0.61693,0.61693,0.61656,0.61666,99400000.0
2006-05-19 14:52:00,0.61679,0.6171,0.61679,0.61702,84000000.0
2006-05-19 14:53:00,0.61698,0.61698,0.61654,0.61672,71099999.0
2006-05-19 14:54:00,0.61674,0.61687,0.61672,0.61687,89300000.0
2006-05-19 14:55:00,0.61686,0.61692,0.61664,0.61667,119300001.0
2006-05-19 14:56:00,0.61673,0.61682,0.61672,0.61673,91000002.0
2006-05-19 14:57:00,0.61675,0.61675,0.61665,0.61669,41000001.0
2006-05-19 14:58:00,0.61658,0.61665,0.61653,0.61653,77700000.0
2006-05-19 14:59:00,0.61656,0.61661,0.61642,0.61642,103800000.0
2006-05-19 15:00:00,0.61613,0.61613,0.61565,0.61584,95400000.0
2006-05-19 15:01:00,0.61592,0.61615,0.61588,0.61615,106199998.0
2006-05-19 15:02:00,0.61623,0.61623,0.61575,0.61575,74100000.0
2006-05-19 15:03:00,0.61584,0.61594,0.61579,0.61585,54200000.0
2006-05-19 15:04:00,0.61579,0.61591,0.61571,0.61581,127700004.0
2006-05-19 15:05:00,0.6158,0.61598,0.6158,0.61595,107699999.0
2006-05-19 15:06:00,0.61592,0.61601,0.61586,0.61596,152299999.0
2006-05-19 15:07:00,0.61601,0.61601,0.61589,0.61589,110700000.0
2006-05-19 15:08:00,0.61578,0.61585,0.61563,0.61563,132799999.0
2006-05-19 15:09:00,0.61589,0.61608,0.61589,0.61606,33400000.0
2006-05-19 15:10:00,0.61615,0.6162,0.6161,0.6161,68500000.0
2006-05-19 15:11:00,0.61596,0.61635,0.61591,0.61635,72500000.0
2006-05-19 15:12:00,0.6165,0.6165,0.61618,0.61618,97200000.0
2006-05-19 15:13:00,0.61612,0.61632,0.61608,0.61632,92200000.0
2006-05-19 15:14:00,0.61644,0.61654,0.6163,0.61654,86699998.0
2006-05-19 15:15:00,0.61648,0.61648,0.61627,0.61636,99600001.0
2006-05-19 15:16:00,0.6162,0.6162,0.61569,0.6157,159300002.0
2006-05-19 15:17:00,0.61574,0.61595,0.61572,0.61572,74700000.0
2006-05-19 15:18:00,0.61578,0.61582,0.6156,0.6156,78300000.0
2006-05-19 15:19:00,0.61565,0.61565,0.61559,0.61559,124099998.0
2006-05-19 15:20:00,0.61555,0.61555,0.61547,0.61555,79400000.0
2006-05-19 15:21:00,0.61551,0.61551,0.61536,0.61536,47700000.0
2006-05-19 15:22:00,0.61544,0.61546,0.61544,0.61546,30300000.0
2006-05-19 15:23:00,0.61548,0.61554,0.61543,0.61543,62100000.0
2006-05-19 15:24:00,0.61552,0.61586,0.61546,0.61579,152300002.0
2006-05-19 15:25:00,0.6159,0.61596,0.6158,0.6158,161100001.0
2006-05-19 15:26:00,0.61571,0.61606,0.61569,0.61606,107900002.0
2006-05-19 15:27:00,0.61588,0.61608,0.61588,0.61602,77799999.0
2006-05-19 15:28:00,0.61591,0.61604,0.61586,0.61604,143999999.0
2006-05-19 15:29:00,0.61598,0.61608,0.61592,0.61608,115400001.0
2006-05-19 15:30:00,0.61624,0.61635,0.61624,0.61625,80099999.0
2006-05-19 15:31:00,0.61629,0.61654,0.61617,0.61646,88600000.0
2006-05-19 15:32:00,0.61619,0.61639,0.61575,0.6163,89600000.0
2006-05-19 15:33:00,0.61635,0.61672,0.61561,0.61561,131400003.0
2006-05-19 15:34:00,0.61561,0.61698,0.61561,0.61698,87400000.0
2006-05-19 15:35:00,0.61715,0.61726,0.61589,0.61704,132800001.0
2006-05-19 15:36:00,0.61712,0.61726,0.6171,0.61726,82900000.0
2006-05-19 15:37:00,0.61678,0.61678,0.61603,0.61671,98899999.0
2006-05-19 15:38:00,0.61681,0.6171,0.61614,0.6171,137299999.0
2006-05-19 15:39:00,0.61718,0.61721,0.6171,0.6172,96699997.0
2006-05-19 15:40:00,0.61675,0.61719,0.61606,0.61719,83000000.0
2006-05-19 15:41:00,0.61755,0.61755,0.61739,0.61747,51800000.0
2006-05-19 15:42:00,0.61749,0.61755,0.6174,0.61744,42699999.0
2006-05-19 15:43:00,0.61752,0.61759,0.61748,0.61755,61000000.0
2006-05-19 15:44:00,0.61751,0.61765,0.6175,0.6175,147600000.0
2006-05-19 15:45:00,0.61723,0.61723,0.61581,0.61709,98199998.0
2006-05-19 15:46:00,0.61757,0.6177,0.61747,0.61747,81200000.0
2006-05-19 15:47:00,0.61757,0.61781,0.61757,0.61781,56800001.0
2006-05-19 15:48:00,0.61779,0.61779,0.61749,0.61749,74399999.0
2006-05-19 15:49:00,0.61726,0.61726,0.61692,0.61692,41899999.0
2006-05-19 15:50:00,0.61654,0.61664,0.61632,0.6165,122500001.0
2006-05-19 15:51:00,0.6165,0.6168,0.61649,0.6168,51000000.0
2006-05-19 15:52:00,0.61676,0.61688,0.61676,0.61684,130800000.0
2006-05-19 15:53:00,0.61682,0.61712,0.61682,0.61712,80199998.0
2006-05-19 15:54:00,0.61721,0.61736,0.61716,0.6173,93000000.0
2006-05-19 15:55:00,0.61725,0.61729,0.61715,0.61717,91500002.0
2006-05-19 15:56:00,0.61726,0.61745,0.61724,0.61745,89300001.0
2006-05-19 15:57:00,0.6176,0.61764,0.61755,0.61755,65000000.0
2006-05-19 15:58:00,0.61766,0.61799,0.61766,0.61792,101700001.0
2006-05-19 15:59:00,0.61811,0.61811,0.61783,0.618,56900000.0
2006-05-19 16:00:00,0.61802,0.61802,0.61788,0.61793,95200000.0
2006-05-19 16:01:00,0.61792,0.61808,0.61785,0.61795,108200001.0
2006-05-19 16:02:00,0.61802,0.61815,0.6178,0.61794,110200000.0
2006-05-19 16:03:00,0.61793,0.61803,0.6177,0.61803,95199999.0
2006-05-19 16:04:00,0.61804,0.61804,0.61787,0.61798,82099999.0
2006-05-19 16:05:00,0.61794,0.61808,0.61794,0.61808,145799998.0
2006-05-19 16:06:00,0.61812,0.61818,0.61805,0.61818,89100000.0
2006-05-19 16:07:00,0.61813,0.61868,0.61813,0.61864,151700000.0
2006-05-19 16:08:00,0.61855,0.6187,0.61842,0.61842,104800000.0
2006-05-19 16:09:00,0.61826,0.61829,0.6181,0.6181,65200001.0
2006-05-19 16:10:00,0.61817,0.61817,0.61781,0.61798,95799999.0
2006-05-19 16:11:00,0.61806,0.61817,0.61798,0.61807,95999999.0
2006-05-19 16:12:00,0.61808,0.61816,0.618,0.61806,85100002.0
2006-05-19 16:13:00,0.61802,0.61818,0.61802,0.61815,66199999.0
2006-05-19 16:14:00,0.61819,0.61822,0.61806,0.61806,60500000.0
2006-05-19 16:15:00,0.61794,0.61794,0.61766,0.61775,127199999.0
2006-05-19 16:16:00,0.6179,0.6179,0.61759,0.61759,70900000.0
2006-05-19 16:17:00,0.61741,0.61751,0.61738,0.6174,142400000.0
2006-05-19 16:18:00,0.61718,0.61728,0.61686,0.61686,184999997.0
2006-05-19 16:19:00,0.61692,0.61732,0.6169,0.6169,159200000.0
2006-05-19 16:20:00,0.6169,0.61704,0.6169,0.61695,82299998.0
2006-05-19 16:21:00,0.61676,0.61676,0.61637,0.61638,80600000.0
2006-05-19 16:22:00,0.61634,0.61639,0.61627,0.61627,88200000.0
2006-05-19 16:23:00,0.61599,0.61599,0.61562,0.61563,83399999.0
2006-05-19 16:24:00,0.61579,0.61579,0.61566,0.61566,63800000.0
2006-05-19 16:25:00,0.61563,0.61594,0.61563,0.61594,132099999.0
2006-05-19 16:26:00,0.61585,0.61592,0.6157,0.6157,85800000.0
2006-05-19 16:27:00,0.61565,0.6161,0.61565,0.6161,69200000.0
2006-05-19 16:28:00,0.61581,0.61604,0.61581,0.61597,58900000.0
2006-05-19 16:29:00,0.61588,0.61588,0.61572,0.61581,75699998.0
2006-05-19 16:30:00,0.61577,0.61593,0.61575,0.61584,58600000.0
2006-05-19 16:31:00,0.61589,0.616,0.61581,0.616,46800000.0
2006-05-19 16:32:00,0.61603,0.61609,0.61582,0.61582,126999998.0
2006-05-19 16:33:00,0.61581,0.61601,0.61576,0.61596,114500000.0
2006-05-19 16:34:00,0.61588,0.61601,0.61567,0.61567,96900001.0
2006-05-19 16:35:00,0.61566,0.61585,0.61566,0.61582,79999999.0
2006-05-19 16:36:00,0.61587,0.61605,0.61587,0.61605,77200001.0
2006-05-19 16:37:00,0.61616,0.61644,0.61616,0.61644,44699999.0
2006-05-19 16:38:00,0.61665,0.61683,0.61663,0.6167,143100000.0
2006-05-19 16:39:00,0.61669,0.6168,0.61669,0.6168,59000001.0
2006-05-19 16:40:00,0.61673,0.61673,0.61628,0.61628,58000000.0
2006-05-19 16:41:00,0.61618,0.6163,0.61608,0.6163,50300000.0
2006-05-19 16:42:00,0.61632,0.61651,0.61632,0.61647,113500000.0
2006-05-19 16:43:00,0.6164,0.61645,0.61636,0.61636,70500001.0
2006-05-19 16:44:00,0.61637,0.61637,0.61608,0.61608,52700000.0
2006-05-19 16:45:00,0.61611,0.61671,0.61605,0.61667,98000001.0
2006-05-19 16:46:00,0.61674,0.61674,0.61637,0.61657,112299999.0
2006-05-19 16:47:00,0.61657,0.61657,0.61645,0.61657,93699999.0
2006-05-19 16:48:00,0.61669,0.61675,0.61661,0.61673,71300000.0
2006-05-19 16:49:00,0.6168,0.61688,0.61668,0.61682,93600001.0
2006-05-19 16:50:00,0.61685,0.61725,0.61677,0.61725,135900000.0
2006-05-19 16:51:00,0.61742,0.61769,0.61739,0.61739,111299998.0
2006-05-19 16:52:00,0.61743,0.61743,0.61721,0.61726,90399998.0
2006-05-19 16:53:00,0.6172,0.6172,0.61702,0.61702,113000002.0
2006-05-19 16:54:00,0.61689,0.61715,0.61684,0.61715,112900000.0
2006-05-19 16:55:00,0.61712,0.61718,0.61694,0.61699,111100001.0
2006-05-19 16:56:00,0.61694,0.61711,0.61689,0.61711,47900000.0
2006-05-19 16:57:00,0.61723,0.61725,0.61715,0.61715,78500000.0
2006-05-19 16:58:00,0.61708,0.61729,0.61701,0.61729,94599998.0
2006-05-19 16:59:00,0.61728,0.61765,0.61719,0.61765,92500000.0
2006-05-19 17:00:00,0.61772,0.61784,0.61746,0.61746,157299998.0
2006-05-19 17:01:00,0.61747,0.61747,0.61709,0.61717,96500001.0
2006-05-19 17:02:00,0.61723,0.61723,0.61714,0.61714,75200000.0
2006-05-19 17:03:00,0.61712,0.61718,0.61691,0.61718,34900000.0
2006-05-19 17:04:00,0.61703,0.6171,0.61693,0.6171,97100000.0
2006-05-19 17:05:00,0.61713,0.61714,0.61713,0.61714,27900000.0
2006-05-19 17:06:00,0.61705,0.61715,0.6169,0.61705,43900000.0
2006-05-19 17:07:00,0.6171,0.6171,0.617,0.61705,87200001.0
2006-05-19 17:08:00,0.6171,0.61715,0.61695,0.61695,84999999.0
2006-05-19 17:09:00,0.61708,0.61708,0.61693,0.617,56100000.0
2006-05-19 17:10:00,0.61691,0.61703,0.6169,0.61701,105399998.0
2006-05-19 17:11:00,0.61674,0.617,0.61674,0.61686,78400001.0
2006-05-19 17:12:00,0.61683,0.61703,0.61683,0.617,94100000.0
2006-05-19 17:13:00,0.61703,0.61704,0.61681,0.61681,81699999.0
2006-05-19 17:14:00,0.61674,0.617,0.61667,0.61667,39000000.0
2006-05-19 17:15:00,0.61668,0.61683,0.61668,0.61674,62900000.0
2006-05-19 17:16:00,0.61677,0.61691,0.61673,0.6168,103300000.0
2006-05-19 17:17:00,0.61669,0.61682,0.61669,0.61678,66100000.0
2006-05-19 17:18:00,0.61688,0.61698,0.61684,0.61698,65500000.0
2006-05-19 17:19:00,0.617,0.617,0.61685,0.61685,60700001.0
2006-05-19 17:20:00,0.617,0.61702,0.6169,0.61695,63700000.0
2006-05-19 17:21:00,0.6169,0.61695,0.61687,0.61695,52400000.0
2006-05-19 17:22:00,0.6169,0.61705,0.6169,0.61705,96800001.0
2006-05-19 17:23:00,0.617,0.617,0.61688,0.617,42800000.0
2006-05-19 17:24:00,0.61704,0.61725,0.61704,0.61725,71799999.0
2006-05-19 17:25:00,0.61736,0.61763,0.61736,0.61758,60700000.0
2006-05-19 17:26:00,0.61752,0.61783,0.61752,0.61772,108500001.0
2006-05-19 17:27:00,0.61766,0.61766,0.61743,0.61765,41900000.0
2006-05-19 17:28:00,0.61768,0.61798,0.61768,0.61792,118499999.0
2006-05-19 17:29:00,0.61798,0.61798,0.61777,0.61784,100900000.0
2006-05-19 17:30:00,0.61783,0.6179,0.61782,0.61785,99700000.0
2006-05-19 17:31:00,0.61782,0.61814,0.61782,0.61807,81599999.0
2006-05-19 17:32:00,0.61807,0.61807,0.61791,0.61791,74999999.0
2006-05-19 17:33:00,0.61797,0.61797,0.61793,0.61795,62099998.0
2006-05-19 17:34:00,0.61797,0.61805,0.61795,0.61795,100700001.0
2006-05-19 17:35:00,0.61795,0.618,0.61795,0.61797,31900000.0
2006-05-19 17:36:00,0.61797,0.61805,0.61795,0.618,65400000.0
2006-05-19 17:37:00,0.61798,0.61798,0.61793,0.61798,25200000.0
2006-05-19 17:38:00,0.61789,0.61808,0.61789,0.61795,110800000.0
2006-05-19 17:39:00,0.6179,0.61807,0.6179,0.61807,55399999.0
2006-05-19 17:40:00,0.61794,0.61806,0.61794,0.61798,46600000.0
2006-05-19 17:41:00,0.61792,0.61792,0.61786,0.61786,29400000.0
2006-05-19 17:42:00,0.61776,0.61783,0.6177,0.61775,86100001.0
2006-05-19 17:43:00,0.61773,0.61785,0.61759,0.61783,79700000.0
2006-05-19 17:44:00,0.6179,0.6179,0.61785,0.6179,92499998.0
2006-05-19 17:45:00,0.61793,0.61797,0.61775,0.61796,73100000.0
2006-05-19 17:46:00,0.61804,0.61806,0.61804,0.61806,17600000.0
2006-05-19 17:47:00,0.61788,0.61846,0.61788,0.61846,44700000.0
2006-05-19 17:48:00,0.6186,0.6186,0.61855,0.6186,112800000.0
2006-05-19 17:49:00,0.61852,0.61857,0.61852,0.61857,9600000.0
2006-05-19 17:50:00,0.61854,0.61876,0.61854,0.61871,44800000.0
2006-05-19 17:51:00,0.61865,0.61874,0.61862,0.61873,110099999.0
2006-05-19 17:52:00,0.61886,0.61919,0.61886,0.61911,110500001.0
2006-05-19 17:53:00,0.61912,0.61925,0.61911,0.61925,96899998.0
2006-05-19 17:54:00,0.61916,0.61926,0.61915,0.61925,91599999.0
2006-05-19 17:55:00,0.61953,0.62033,0.61953,0.62,96600000.0
2006-05-19 17:56:00,0.61995,0.62028,0.61984,0.62023,118400001.0
2006-05-19 17:57:00,0.62056,0.62096,0.62031,0.62031,69100000.0
2006-05-19 17:58:00,0.62036,0.62073,0.62012,0.62073,71700000.0
2006-05-19 17:59:00,0.62085,0.621,0.62069,0.621,146900001.0
2006-05-19 18:00:00,0.62087,0.62087,0.62008,0.62008,130099998.0
2006-05-19 18:01:00,0.62006,0.62027,0.61996,0.62001,174899999.0
2006-05-19 18:02:00,0.61998,0.61998,0.61986,0.61995,89999999.0
2006-05-19 18:03:00,0.61997,0.62008,0.61995,0.61999,279099999.0
2006-05-19 18:04:00,0.61995,0.62,0.6199,0.61995,222499996.0
2006-05-19 18:05:00,0.62003,0.62018,0.61997,0.61997,321000002.0
2006-05-19 18:06:00,0.62005,0.62012,0.61997,0.62012,111700000.0
2006-05-19 18:07:00,0.6201,0.6202,0.62005,0.6201,257800000.0
2006-05-19 18:08:00,0.62009,0.62033,0.62009,0.62032,100300000.0
2006-05-19 18:09:00,0.62036,0.62036,0.62009,0.62019,250900000.0
2006-05-19 18:10:00,0.6201,0.62017,0.62008,0.62014,154499999.0
2006-05-19 18:11:00,0.62021,0.62024,0.62021,0.62024,8000000.0
2006-05-19 18:12:00,0.62035,0.62035,0.62008,0.62012,102800001.0
2006-05-19 18:13:00,0.62028,0.62028,0.62027,0.62027,42200001.0
2006-05-19 18:14:00,0.62045,0.62063,0.62043,0.62063,77400000.0
2006-05-19 18:15:00,0.6206,0.6207,0.6206,0.62065,117399999.0
2006-05-19 18:16:00,0.62062,0.62062,0.62029,0.62035,285099999.0
2006-05-19 18:17:00,0.6202,0.6203,0.6202,0.62025,131800000.0
2006-05-19 18:18:00,0.6202,0.6204,0.6202,0.62026,307200002.0
2006-05-19 18:19:00,0.62019,0.62027,0.62004,0.6201,275399998.0
2006-05-19 18:20:00,0.62012,0.62032,0.62012,0.62032,104399999.0
2006-05-19 18:21:00,0.62031,0.62052,0.62028,0.62052,179700000.0
2006-05-19 18:22:00,0.62054,0.62077,0.62054,0.62077,143999999.0
2006-05-19 18:23:00,0.6208,0.62088,0.6207,0.62086,245300000.0
2006-05-19 18:24:00,0.62088,0.62092,0.62069,0.62085,237999999.0
2006-05-19 18:25:00,0.62076,0.62076,0.6204,0.62067,210099999.0
2006-05-19 18:26:00,0.62072,0.62089,0.62072,0.62087,113900000.0
2006-05-19 18:27:00,0.62084,0.62101,0.62081,0.6209,305099997.0
2006-05-19 18:28:00,0.62087,0.62104,0.62084,0.6209,166500000.0
2006-05-19 18:29:00,0.62093,0.62108,0.62087,0.62089,247500002.0
2006-05-19 18:30:00,0.62075,0.6208,0.62062,0.6208,87200000.0
2006-05-19 18:31:00,0.62076,0.62088,0.62073,0.62085,221399999.0
2006-05-19 18:32:00,0.62079,0.62079,0.62063,0.62063,48600001.0
2006-05-19 18:33:00,0.62073,0.62105,0.62073,0.62105,271199998.0
2006-05-19 18:34:00,0.62116,0.62136,0.62107,0.62131,105900001.0
2006-05-19 18:35:00,0.62142,0.62144,0.62129,0.62138,107000000.0
2006-05-19 18:36:00,0.62144,0.62149,0.62133,0.62133,178900001.0
2006-05-19 18:37:00,0.6213,0.62141,0.62124,0.62141,73299999.0
2006-05-19 18:38:00,0.6214,0.62146,0.62138,0.62142,162600002.0
2006-05-19 18:39:00,0.62135,0.62149,0.62131,0.62147,373400001.0
2006-05-19 18:40:00,0.6215,0.62159,0.62142,0.62159,116699998.0
2006-05-19 18:41:00,0.62148,0.62162,0.62137,0.62138,244599997.0
2006-05-19 18:42:00,0.62145,0.6215,0.62138,0.6215,160400000.0
2006-05-19 18:43:00,0.62145,0.62163,0.6213,0.6215,714699998.0
2006-05-19 18:44:00,0.62149,0.62153,0.62137,0.62141,268199998.0
2006-05-19 18:45:00,0.62141,0.62141,0.62116,0.62126,469300000.0
2006-05-19 18:46:00,0.62128,0.62132,0.62107,0.62113,135599999.0
2006-05-19 18:47:00,0.62118,0.62129,0.62114,0.62118,215200004.0
2006-05-19 18:48:00,0.62116,0.62125,0.62113,0.62121,170699996.0
2006-05-19 18:49:00,0.62123,0.62126,0.62116,0.62116,119000000.0
2006-05-19 18:50:00,0.62112,0.62116,0.62104,0.62116,102800001.0
2006-05-19 18:51:00,0.6211,0.6212,0.6211,0.62118,89900000.0
2006-05-19 18:52:00,0.62115,0.62115,0.62098,0.62111,80999999.0
2006-05-19 18:53:00,0.62115,0.62117,0.6211,0.62117,79600000.0
2006-05-19 18:54:00,0.62123,0.62136,0.62107,0.62121,93000001.0
2006-05-19 18:55:00,0.62137,0.62185,0.62137,0.62185,124900000.0
2006-05-19 18:56:00,0.62194,0.62199,0.62158,0.62158,71400000.0
2006-05-19 18:57:00,0.62152,0.62156,0.62144,0.62153,96800002.0
2006-05-19 18:58:00,0.62158,0.62167,0.62158,0.62162,85300001.0
2006-05-19 18:59:00,0.62154,0.62186,0.62152,0.62168,174000001.0
2006-05-19 19:00:00,0.62159,0.62159,0.62152,0.62158,125500002.0
2006-05-19 19:01:00,0.62158,0.62158,0.62138,0.62138,57000000.0
2006-05-19 19:02:00,0.62147,0.62147,0.62141,0.62141,145400000.0
2006-05-19 19:03:00,0.6213,0.62147,0.62129,0.62129,156799999.0
2006-05-19 19:04:00,0.62132,0.62143,0.62124,0.62129,137099999.0
2006-05-19 19:05:00,0.62128,0.62132,0.62118,0.6212,100100000.0
2006-05-19 19:06:00,0.62114,0.6212,0.62099,0.62102,229799998.0
2006-05-19 19:07:00,0.621,0.621,0.62052,0.62052,233799999.0
2006-05-19 19:08:00,0.62054,0.62054,0.62042,0.62047,112400000.0
2006-05-19 19:09:00,0.62046,0.62046,0.62016,0.6202,124600000.0
2006-05-19 19:10:00,0.62015,0.62023,0.62015,0.62023,77800001.0
2006-05-19 19:11:00,0.62024,0.62071,0.62024,0.62071,110600000.0
2006-05-19 19:12:00,0.62076,0.62089,0.62076,0.62087,91000000.0
2006-05-19 19:13:00,0.62072,0.62072,0.62047,0.62053,147599998.0
2006-05-19 19:14:00,0.62053,0.62053,0.62041,0.62041,79800000.0
2006-05-19 19:15:00,0.62037,0.62038,0.62028,0.62028,117400001.0
2006-05-19 19:16:00,0.6202,0.6203,0.6202,0.6203,71600000.0
2006-05-19 19:17:00,0.62025,0.62034,0.62013,0.62027,82499999.0
2006-05-19 19:18:00,0.6203,0.62051,0.6203,0.62051,45399999.0
2006-05-19 19:19:00,0.62045,0.6206,0.62043,0.6206,96100001.0
2006-05-19 19:20:00,0.62073,0.62096,0.62073,0.62092,134699999.0
2006-05-19 19:21:00,0.621,0.62105,0.6209,0.621,185900001.0
2006-05-19 19:22:00,0.621,0.62102,0.62096,0.62098,147699999.0
2006-05-19 19:23:00,0.62085,0.62095,0.62085,0.6209,65100000.0
2006-05-19 19:24:00,0.62082,0.62082,0.62058,0.62059,86600000.0
2006-05-19 19:25:00,0.62065,0.6207,0.6206,0.6206,40700000.0
2006-05-19 19:26:00,0.6206,0.62061,0.62054,0.62057,83700001.0
2006-05-19 19:27:00,0.62052,0.6206,0.62045,0.62045,203399998.0
2006-05-19 19:28:00,0.62065,0.62065,0.62045,0.62045,182199996.0
2006-05-19 19:29:00,0.62049,0.62072,0.62047,0.62072,88300000.0
2006-05-19 19:30:00,0.62085,0.62085,0.6208,0.62085,52600000.0
2006-05-19 19:31:00,0.62092,0.62096,0.62083,0.62096,110799997.0
2006-05-19 19:32:00,0.62095,0.62105,0.62085,0.6209,116200000.0
2006-05-19 19:33:00,0.62085,0.62095,0.62085,0.62095,32000000.0
2006-05-19 19:34:00,0.62089,0.62089,0.6205,0.6205,108400000.0
2006-05-19 19:35:00,0.62047,0.62054,0.6204,0.62053,175900000.0
2006-05-19 19:36:00,0.62053,0.62057,0.6204,0.62045,221499999.0
2006-05-19 19:37:00,0.62045,0.6205,0.62043,0.62043,105200000.0
2006-05-19 19:38:00,0.62052,0.62054,0.62047,0.6205,87000000.0
2006-05-19 19:39:00,0.62052,0.62052,0.62041,0.62047,228000001.0
2006-05-19 19:40:00,0.62057,0.62057,0.62047,0.62048,41100000.0
2006-05-19 19:41:00,0.62059,0.62059,0.62047,0.62049,59199999.0
2006-05-19 19:42:00,0.62045,0.62047,0.62037,0.62037,71499999.0
2006-05-19 19:43:00,0.6204,0.62045,0.62035,0.62038,85500000.0
2006-05-19 19:44:00,0.62047,0.6205,0.6203,0.62042,118400000.0
2006-05-19 19:45:00,0.62041,0.62056,0.62038,0.62045,66600000.0
2006-05-19 19:46:00,0.62048,0.62051,0.62038,0.62045,145000000.0
2006-05-19 19:47:00,0.62047,0.62049,0.62045,0.62045,86400001.0
2006-05-19 19:48:00,0.62041,0.6205,0.62041,0.62042,54099999.0
2006-05-19 19:49:00,0.62043,0.62086,0.62034,0.62086,162800003.0
2006-05-19 19:50:00,0.6207,0.6207,0.62054,0.62062,108100000.0
2006-05-19 19:51:00,0.6206,0.62112,0.62052,0.62108,169400000.0
2006-05-19 19:52:00,0.62113,0.62124,0.62107,0.62107,105400000.0
2006-05-19 19:53:00,0.62104,0.62107,0.62099,0.621,126400001.0
2006-05-19 19:54:00,0.621,0.62108,0.621,0.62104,143900001.0
2006-05-19 19:55:00,0.62096,0.62123,0.62096,0.62108,234199998.0
2006-05-19 19:56:00,0.62105,0.62118,0.62096,0.62096,280899998.0
2006-05-19 19:57:00,0.62094,0.62094,0.62079,0.62081,130900001.0
2006-05-19 19:58:00,0.62085,0.62085,0.62075,0.6208,139800000.0
2006-05-19 19:59:00,0.6208,0.62085,0.62075,0.62075,107900002.0
2006-05-19 20:00:00,0.62077,0.62088,0.62075,0.6208,269299998.0
2006-05-19 20:01:00,0.62079,0.62084,0.62069,0.62076,106099999.0
2006-05-19 20:02:00,0.62075,0.62075,0.6207,0.6207,93400002.0
2006-05-19 20:03:00,0.6208,0.6208,0.6207,0.62077,110800000.0
2006-05-19 20:04:00,0.62075,0.6208,0.62065,0.62075,130299998.0
2006-05-19 20:05:00,0.62079,0.62083,0.62069,0.62081,170400000.0
2006-05-19 20:06:00,0.62081,0.62083,0.6207,0.6208,319600001.0
2006-05-19 20:07:00,0.62077,0.62077,0.62063,0.62063,97000001.0
2006-05-19 20:08:00,0.6207,0.62075,0.6207,0.62072,87200001.0
2006-05-19 20:09:00,0.62075,0.6208,0.6205,0.6207,116200000.0
2006-05-19 20:10:00,0.62065,0.62075,0.62065,0.62072,170999999.0
2006-05-19 20:11:00,0.62072,0.62073,0.62071,0.62073,36399999.0
2006-05-19 20:12:00,0.62073,0.62073,0.62059,0.62065,104800000.0
2006-05-19 20:13:00,0.62075,0.62083,0.62046,0.6207,67600000.0
2006-05-19 20:14:00,0.62078,0.6208,0.6207,0.6208,163200000.0
2006-05-19 20:15:00,0.6207,0.62075,0.6207,0.62075,73400000.0
2006-05-19 20:16:00,0.62073,0.62075,0.62056,0.6206,353199999.0
2006-05-19 20:17:00,0.62054,0.62073,0.62054,0.62068,242600001.0
2006-05-19 20:18:00,0.62068,0.62082,0.62066,0.62082,85300001.0
2006-05-19 20:19:00,0.62083,0.62083,0.62075,0.62077,57500000.0
2006-05-19 20:20:00,0.6208,0.6208,0.62065,0.6207,59799998.0
2006-05-19 20:21:00,0.62072,0.6208,0.6207,0.62075,86800000.0
2006-05-19 20:22:00,0.62076,0.6208,0.62073,0.6208,133599999.0
2006-05-19 20:23:00,0.6208,0.62085,0.6207,0.62085,65800002.0
2006-05-19 20:24:00,0.6208,0.62084,0.62052,0.62084,139199999.0
2006-05-19 20:25:00,0.62085,0.62088,0.62075,0.6208,157999998.0
2006-05-19 20:26:00,0.62082,0.62083,0.62071,0.62083,108100000.0
2006-05-19 20:27:00,0.6208,0.62085,0.6208,0.62085,79299999.0
2006-05-19 20:28:00,0.62085,0.62085,0.6208,0.62085,90000003.0
2006-05-19 20:29:00,0.62085,0.6209,0.6208,0.62085,269699995.0
2006-05-19 20:30:00,0.62085,0.6209,0.62075,0.62085,316700002.0
2006-05-19 20:31:00,0.62089,0.6209,0.62079,0.6209,210000002.0
2006-05-19 20:32:00,0.62079,0.62092,0.62079,0.6208,92900000.0
2006-05-19 20:33:00,0.62074,0.62076,0.62064,0.62069,174999997.0
2006-05-19 20:34:00,0.62075,0.62075,0.62064,0.62071,105700001.0
2006-05-19 20:35:00,0.6207,0.6207,0.6206,0.62065,87700001.0
2006-05-19 20:36:00,0.62067,0.62078,0.62053,0.62063,184000001.0
2006-05-19 20:37:00,0.62069,0.62085,0.62066,0.62074,190500000.0
2006-05-19 20:38:00,0.62075,0.62077,0.6207,0.62075,154100001.0
2006-05-19 20:39:00,0.62075,0.6208,0.62075,0.6208,100400000.0
2006-05-19 20:40:00,0.6208,0.621,0.6208,0.62083,212499999.0
2006-05-19 20:41:00,0.62078,0.62101,0.62076,0.621,169300000.0
2006-05-19 20:42:00,0.62097,0.62106,0.62091,0.62096,103800004.0
2006-05-19 20:43:00,0.62095,0.62109,0.62095,0.62095,98500000.0
2006-05-19 20:44:00,0.6209,0.621,0.6209,0.621,17500000.0
2006-05-19 20:45:00,0.62095,0.621,0.62088,0.6209,39600000.0
2006-05-19 20:46:00,0.62105,0.62106,0.62092,0.62092,44200000.0
2006-05-19 20:47:00,0.62095,0.62102,0.62086,0.62086,99700000.0
2006-05-19 20:48:00,0.62078,0.62091,0.62068,0.62068,59000000.0
2006-05-19 20:49:00,0.62066,0.62074,0.62057,0.62062,90300000.0
2006-05-19 20:50:00,0.62062,0.62067,0.62052,0.62067,157599999.0
2006-05-19 20:51:00,0.62068,0.62071,0.62062,0.62062,90800002.0
2006-05-19 20:52:00,0.6206,0.6207,0.62055,0.62055,81500000.0
2006-05-19 20:53:00,0.62065,0.6207,0.62057,0.6206,300299998.0
2006-05-19 20:54:00,0.6206,0.62065,0.62055,0.62065,144999999.0
2006-05-19 20:55:00,0.62046,0.62046,0.62044,0.62044,34999999.0
2006-05-19 20:56:00,0.62031,0.62043,0.62009,0.62041,168900000.0
2006-05-19 20:57:00,0.62038,0.6204,0.6202,0.6203,103000002.0
2006-05-19 20:58:00,0.62029,0.62033,0.62013,0.62023,303000002.0
2006-05-19 20:59:00,0.6203,0.6204,0.62025,0.6203,260799997.0
2006-05-19 21:00:00,0.6203,0.62033,0.62025,0.6203,202500002.0
2006-05-19 21:01:00,0.6202,0.62032,0.6202,0.62032,137400001.0
2006-05-19 21:02:00,0.6203,0.62035,0.62028,0.6203,93499999.0
2006-05-19 21:03:00,0.62035,0.6204,0.62025,0.6204,161399999.0
2006-05-19 21:04:00,0.6203,0.62035,0.62025,0.62025,51499999.0
2006-05-19 21:05:00,0.62035,0.6204,0.62025,0.6203,147400001.0
2006-05-19 21:06:00,0.62025,0.6204,0.62025,0.6203,132300000.0
2006-05-19 21:07:00,0.62035,0.62035,0.6203,0.6203,77899999.0
2006-05-19 21:08:00,0.6203,0.62035,0.6202,0.6203,134599999.0
2006-05-19 21:09:00,0.6203,0.6204,0.62025,0.62035,185700003.0
2006-05-19 21:10:00,0.6203,0.62035,0.6203,0.62035,73299999.0
2006-05-19 21:11:00,0.6203,0.6203,0.6203,0.6203,27799999.0
2006-05-19 21:12:00,0.62025,0.62038,0.62025,0.62032,116999999.0
2006-05-19 21:13:00,0.62028,0.62033,0.62025,0.6203,98499998.0
2006-05-19 21:14:00,0.62035,0.62035,0.6203,0.6203,78800000.0
2006-05-19 21:15:00,0.6203,0.6204,0.62025,0.6203,156100000.0
2006-05-19 21:16:00,0.62035,0.62035,0.62018,0.62025,154699999.0
2006-05-19 21:17:00,0.62025,0.62035,0.62015,0.62035,253200004.0
2006-05-19 21:18:00,0.62035,0.62035,0.62025,0.62032,160599996.0
2006-05-19 21:19:00,0.62035,0.62035,0.62025,0.6203,115199999.0
2006-05-19 21:20:00,0.62035,0.6204,0.6202,0.62025,280799996.0
2006-05-19 21:21:00,0.62035,0.62035,0.62025,0.62035,57500000.0
2006-05-19 21:22:00,0.62035,0.62035,0.62025,0.6203,62100000.0
2006-05-19 21:23:00,0.6203,0.62035,0.62025,0.62035,116700000.0
2006-05-19 21:24:00,0.62035,0.62035,0.62025,0.6203,104000000.0
2006-05-19 21:25:00,0.6203,0.62035,0.6203,0.62035,116600000.0
2006-05-19 21:26:00,0.62032,0.62035,0.62025,0.62028,113900000.0
2006-05-19 21:27:00,0.6203,0.62035,0.62025,0.62035,90000000.0
2006-05-19 21:28:00,0.62035,0.62035,0.6203,0.6203,41399999.0
2006-05-19 21:29:00,0.6203,0.62035,0.62015,0.62025,167799999.0
2006-05-19 21:30:00,0.62032,0.6204,0.62025,0.62035,165799999.0
2006-05-19 21:31:00,0.62035,0.62035,0.6203,0.6203,37400000.0
2006-05-19 21:32:00,0.6203,0.62035,0.62025,0.62035,62900000.0
2006-05-19 21:33:00,0.62035,0.62035,0.6203,0.62035,61900000.0
2006-05-19 21:34:00,0.62035,0.62035,0.62022,0.6203,58000000.0
2006-05-19 21:35:00,0.6203,0.62035,0.62028,0.6203,237099995.0
2006-05-19 21:36:00,0.6203,0.6204,0.62023,0.62035,169899999.0
2006-05-19 21:37:00,0.62032,0.6204,0.6203,0.62035,105699999.0
2006-05-19 21:38:00,0.62035,0.6204,0.6203,0.62032,72400000.0
2006-05-19 21:39:00,0.6203,0.62035,0.6202,0.62032,61399999.0
2006-05-19 21:40:00,0.62035,0.6204,0.6202,0.62038,151600001.0
2006-05-19 21:41:00,0.6203,0.62035,0.62025,0.62035,139399999.0
2006-05-19 21:42:00,0.62032,0.62035,0.6203,0.62035,68300000.0
2006-05-19 21:43:00,0.6203,0.6204,0.62025,0.62025,57400000.0
2006-05-19 21:44:00,0.62035,0.62035,0.62015,0.62015,47500000.0
2006-05-19 21:45:00,0.6203,0.62035,0.62023,0.6203,87400001.0
2006-05-19 21:46:00,0.62028,0.62035,0.62027,0.62027,76999999.0
2006-05-19 21:47:00,0.6203,0.62035,0.6203,0.62035,99100000.0
2006-05-19 21:48:00,0.62035,0.62035,0.62035,0.62035,64700001.0
2006-05-19 21:49:00,0.6203,0.62035,0.6202,0.62028,104099998.0
2006-05-19 21:50:00,0.62035,0.6204,0.62025,0.62032,70100001.0
2006-05-19 21:51:00,0.6203,0.62035,0.62028,0.62035,119999999.0
2006-05-19 21:52:00,0.6203,0.62045,0.62027,0.62035,94800000.0
2006-05-19 21:53:00,0.62025,0.62035,0.62025,0.62035,29300000.0
2006-05-19 21:54:00,0.62035,0.62035,0.62025,0.6203,75400001.0
2006-05-19 21:55:00,0.6203,0.62035,0.62028,0.6203,106400002.0
2006-05-19 21:56:00,0.62035,0.62035,0.62025,0.62025,107999998.0
2006-05-19 21:57:00,0.6203,0.62035,0.6202,0.62032,182400001.0
2006-05-19 21:58:00,0.6203,0.62035,0.6203,0.62035,70400000.0
2006-05-19 21:59:00,0.6203,0.6204,0.6203,0.6203,91800002.0
2006-05-19 22:00:00,0.6203,0.62035,0.62025,0.62035,60000000.0
2006-05-19 22:01:00,0.62032,0.62035,0.62025,0.6203,66800000.0
2006-05-19 22:02:00,0.62035,0.62035,0.6203,0.6203,99600000.0
2006-05-19 22:03:00,0.62035,0.62035,0.62033,0.62033,66500000.0
2006-05-19 22:04:00,0.6203,0.62035,0.62025,0.6203,80499999.0
2006-05-19 22:05:00,0.62025,0.6204,0.62025,0.62028,144399998.0
2006-05-19 22:06:00,0.62015,0.62045,0.62015,0.62033,146499997.0
2006-05-19 22:07:00,0.6203,0.62035,0.62025,0.62025,81000000.0
2006-05-19 22:08:00,0.6203,0.62045,0.62025,0.62045,44500000.0
2006-05-19 22:09:00,0.62035,0.62035,0.62025,0.62028,63400000.0
2006-05-19 22:10:00,0.6203,0.62035,0.62025,0.6203,70300000.0
2006-05-19 22:11:00,0.62022,0.62035,0.62022,0.62035,109499999.0
2006-05-19 22:12:00,0.6203,0.62035,0.62023,0.62028,144299997.0
2006-05-19 22:13:00,0.6204,0.6204,0.62025,0.6203,83499998.0
2006-05-19 22:14:00,0.62035,0.62035,0.6202,0.62032,63400000.0
2006-05-19 22:15:00,0.62032,0.62035,0.62025,0.6203,139700001.0
2006-05-19 22:16:00,0.62028,0.62038,0.62028,0.6203,51899999.0
2006-05-19 22:17:00,0.62035,0.62035,0.62025,0.62035,69400000.0
2006-05-19 22:18:00,0.62035,0.62035,0.6202,0.6202,56899999.0
2006-05-19 22:19:00,0.6203,0.6204,0.6202,0.6203,64300000.0
2006-05-19 22:20:00,0.62035,0.62035,0.6203,0.6203,62500000.0
2006-05-19 22:21:00,0.62035,0.62035,0.62025,0.6203,164500002.0
2006-05-19 22:22:00,0.62038,0.62038,0.62025,0.62025,45499999.0
2006-05-19 22:23:00,0.62025,0.6204,0.62025,0.62035,69600000.0
2006-05-19 22:24:00,0.62025,0.62035,0.62023,0.62035,169600003.0
2006-05-19 22:25:00,0.62025,0.62035,0.62025,0.6203,105200000.0
2006-05-19 22:26:00,0.6203,0.62035,0.62028,0.62035,97100000.0
2006-05-19 22:27:00,0.62025,0.6204,0.62025,0.6204,97299998.0
2006-05-19 22:28:00,0.6202,0.62032,0.6202,0.62032,81499999.0
2006-05-19 22:29:00,0.6203,0.62035,0.6203,0.6203,29999999.0
2006-05-19 22:30:00,0.62035,0.6204,0.6203,0.62035,155600001.0
2006-05-19 22:31:00,0.62035,0.62035,0.62022,0.62022,78600000.0
2006-05-19 22:32:00,0.62035,0.62035,0.62035,0.62035,20000000.0
2006-05-19 22:33:00,0.6203,0.62035,0.6203,0.62035,91699998.0
2006-05-19 22:34:00,0.6203,0.62035,0.62005,0.62032,78800000.0
2006-05-19 22:35:00,0.62037,0.62037,0.62028,0.62028,105700000.0
2006-05-19 22:36:00,0.6203,0.62035,0.62025,0.6203,108399999.0
2006-05-19 22:37:00,0.6203,0.6203,0.62025,0.6203,127800001.0
2006-05-19 22:38:00,0.6202,0.6203,0.62005,0.6203,59900000.0
2006-05-19 22:39:00,0.6203,0.62035,0.6203,0.62035,21500000.0
2006-05-19 22:40:00,0.6203,0.62035,0.6202,0.62025,60400000.0
2006-05-19 22:41:00,0.6203,0.6203,0.62028,0.6203,50599999.0
2006-05-19 22:42:00,0.6203,0.62038,0.62025,0.62038,130799999.0
2006-05-19 22:43:00,0.6203,0.6204,0.62015,0.6203,177800000.0
2006-05-19 22:44:00,0.62035,0.62038,0.62022,0.62022,130400002.0
2006-05-19 22:45:00,0.6203,0.6204,0.62025,0.6203,155000000.0
2006-05-19 22:46:00,0.62032,0.62035,0.6201,0.62025,164200001.0
2006-05-19 22:47:00,0.62025,0.62035,0.62025,0.62033,80099998.0
2006-05-19 22:48:00,0.62028,0.6204,0.62015,0.6203,119100000.0
2006-05-19 22:49:00,0.6203,0.6203,0.6203,0.6203,46999999.0
2006-05-19 22:50:00,0.62035,0.62035,0.62005,0.6203,200799997.0
2006-05-19 22:51:00,0.6203,0.62035,0.62022,0.62025,217900001.0
2006-05-19 22:52:00,0.62032,0.62032,0.62025,0.6203,134900002.0
2006-05-19 22:53:00,0.62035,0.62035,0.62025,0.62035,119600002.0
2006-05-19 22:54:00,0.62033,0.62035,0.62025,0.62025,128600000.0
2006-05-19 22:55:00,0.62025,0.6204,0.62025,0.62025,70800000.0
2006-05-19 22:56:00,0.62035,0.62037,0.62025,0.6203,109399997.0
2006-05-19 22:57:00,0.6203,0.62045,0.62028,0.62033,100700001.0
2006-05-19 22:58:00,0.6203,0.6204,0.62025,0.6203,66000000.0
2006-05-19 22:59:00,0.62015,0.62035,0.6201,0.6201,193499999.0
2006-05-22 00:00:00,0.6187,0.6188,0.6187,0.6187,34500000.0
2006-05-22 00:01:00,0.6189,0.6189,0.6189,0.6189,34500000.0
2006-05-22 00:02:00,0.6191,0.6191,0.619,0.619,34500000.0
2006-05-22 00:04:00,0.6191,0.6191,0.6191,0.6191,34500000.0
2006-05-22 00:07:00,0.6192,0.6193,0.6191,0.6191,34500000.0
2006-05-22 00:08:00,0.6192,0.6193,0.6192,0.6193,34500000.0
2006-05-22 00:10:00,0.6194,0.6194,0.6194,0.6194,34500000.0
2006-05-22 00:11:00,0.6196,0.6197,0.6196,0.6197,34500000.0
2006-05-22 00:19:00,0.6199,0.6201,0.6199,0.6201,34500000.0
2006-05-22 00:20:00,0.6199,0.6199,0.6199,0.6199,34500000.0
2006-05-22 00:21:00,0.6198,0.6201,0.6198,0.6201,34500000.0
2006-05-22 00:23:00,0.62,0.62,0.62,0.62,34500000.0
2006-05-22 00:25:00,0.6201,0.6201,0.6201,0.6201,34500000.0
2006-05-22 00:42:00,0.62,0.62,0.62,0.62,34500000.0
2006-05-22 00:43:00,0.6201,0.6201,0.6201,0.6201,34500000.0
2006-05-22 00:46:00,0.62,0.62,0.62,0.62,34500000.0
2006-05-22 00:51:00,0.6199,0.6199,0.6199,0.6199,34500000.0
2006-05-22 00:52:00,0.6198,0.6198,0.6198,0.6198,34500000.0
2006-05-22 00:53:00,0.6197,0.6198,0.6197,0.6198,34500000.0
2006-05-22 00:59:00,0.6199,0.6199,0.6199,0.6199,34500000.0
2006-05-22 01:01:00,0.62,0.62,0.6197,0.6199,34500000.0
2006-05-22 01:02:00,0.62,0.62,0.62,0.62,34500000.0
2006-05-22 01:03:00,0.6199,0.6199,0.6199,0.6199,34500000.0
2006-05-22 01:10:00,0.6198,0.6198,0.6198,0.6198,34500000.0
2006-05-22 01:11:00,0.6199,0.6199,0.6198,0.6198,34500000.0
2006-05-22 01:12:00,0.6197,0.6199,0.6195,0.6197,34500000.0
2006-05-22 01:13:00,0.6195,0.6198,0.6194,0.6198,34500000.0
2006-05-22 01:14:00,0.6199,0.6199,0.6198,0.6198,34500000.0
2006-05-22 01:15:00,0.6199,0.6199,0.6199,0.6199,34500000.0
2006-05-22 01:17:00,0.6198,0.6198,0.6198,0.6198,34500000.0
2006-05-22 01:18:00,0.6199,0.6199,0.6198,0.6198,34500000.0
2006-05-22 01:19:00,0.6199,0.6199,0.6198,0.6198,34500000.0
2006-05-22 01:20:00,0.6197,0.6197,0.6197,0.6197,34500000.0
2006-05-22 01:21:00,0.6198,0.6198,0.6196,0.6196,34500000.0
2006-05-22 01:22:00,0.6195,0.6198,0.6194,0.6198,34500000.0
2006-05-22 01:24:00,0.6197,0.6197,0.6197,0.6197,34500000.0
2006-05-22 01:27:00,0.6196,0.6196,0.6196,0.6196,34500000.0
2006-05-22 01:28:00,0.6195,0.6195,0.6192,0.6193,34500000.0
2006-05-22 01:29:00,0.6194,0.6194,0.6193,0.6193,34500000.0
2006-05-22 01:31:00,0.6194,0.6196,0.6194,0.6194,34500000.0
2006-05-22 01:32:00,0.6193,0.6193,0.6193,0.6193,34500000.0
2006-05-22 01:33:00,0.6191,0.6191,0.619,0.6191,34500000.0
2006-05-22 01:34:00,0.6192,0.6192,0.6192,0.6192,34500000.0
2006-05-22 01:37:00,0.6191,0.6191,0.619,0.619,34500000.0
2006-05-22 01:38:00,0.6189,0.6191,0.6189,0.6191,34500000.0
2006-05-22 01:39:00,0.619,0.6191,0.619,0.6191,34500000.0
2006-05-22 01:44:00,0.6192,0.6192,0.6192,0.6192,34500000.0
2006-05-22 01:45:00,0.6191,0.6191,0.619,0.619,34500000.0
2006-05-22 01:46:00,0.6189,0.6189,0.6189,0.6189,34500000.0
2006-05-22 01:47:00,0.6188,0.6189,0.6188,0.6189,34500000.0
2006-05-22 01:48:00,0.6188,0.6188,0.6187,0.6187,34500000.0
2006-05-22 01:55:00,0.6188,0.6188,0.6188,0.6188,34500000.0
2006-05-22 01:56:00,0.6189,0.6189,0.6189,0.6189,34500000.0
2006-05-22 01:58:00,0.6188,0.6188,0.6188,0.6188,34500000.0
2006-05-22 01:59:00,0.6189,0.6189,0.6187,0.6188,34500000.0
2006-05-22 02:00:00,0.61873,0.61873,0.61858,0.6186,34500000.0
2006-05-22 02:01:00,0.61865,0.6187,0.61862,0.6187,76400000.0
2006-05-22 02:02:00,0.61865,0.6187,0.6186,0.61862,156199999.0
2006-05-22 02:03:00,0.61859,0.61876,0.61859,0.61864,79299998.0
2006-05-22 02:04:00,0.61869,0.61872,0.61866,0.61866,39000001.0
2006-05-22 02:05:00,0.6187,0.61878,0.61864,0.61878,50999998.0
2006-05-22 02:06:00,0.61874,0.61878,0.6187,0.61872,58300000.0
2006-05-22 02:07:00,0.61865,0.61867,0.61863,0.61867,27700000.0
2006-05-22 02:08:00,0.61857,0.61868,0.61857,0.6186,73799999.0
2006-05-22 02:09:00,0.61849,0.61849,0.61841,0.61844,83700001.0
2006-05-22 02:10:00,0.61844,0.61847,0.61827,0.61847,137800002.0
2006-05-22 02:11:00,0.61843,0.61843,0.61817,0.61817,80399998.0
2006-05-22 02:12:00,0.61805,0.61817,0.61805,0.61817,35100000.0
2006-05-22 02:13:00,0.61805,0.61813,0.61803,0.61804,82100001.0
2006-05-22 02:14:00,0.61808,0.61808,0.61798,0.61803,105999997.0
2006-05-22 02:15:00,0.61799,0.61812,0.61795,0.61804,30100000.0
2006-05-22 02:16:00,0.61803,0.61815,0.61803,0.61809,90099998.0
2006-05-22 02:17:00,0.61809,0.61815,0.61809,0.61815,72900000.0
2006-05-22 02:18:00,0.61801,0.6182,0.61801,0.61815,56100001.0
2006-05-22 02:19:00,0.61821,0.61844,0.61821,0.6183,70299999.0
2006-05-22 02:20:00,0.61842,0.61842,0.6183,0.61835,52800001.0
2006-05-22 02:21:00,0.61835,0.6184,0.61835,0.6184,97999999.0
2006-05-22 02:22:00,0.61838,0.61838,0.6182,0.61835,91499998.0
2006-05-22 02:23:00,0.61827,0.61852,0.61825,0.61825,117899997.0
2006-05-22 02:24:00,0.61826,0.61826,0.61809,0.61809,82600001.0
2006-05-22 02:25:00,0.61813,0.61822,0.618,0.61817,109799999.0
2006-05-22 02:26:00,0.6182,0.6182,0.61802,0.61802,61999999.0
2006-05-22 02:27:00,0.61807,0.61818,0.61779,0.61779,72600000.0
2006-05-22 02:28:00,0.61783,0.61796,0.61783,0.61796,73400000.0
2006-05-22 02:29:00,0.61795,0.61795,0.6178,0.61785,101400000.0
2006-05-22 02:30:00,0.61796,0.61798,0.61789,0.61798,41900001.0
2006-05-22 02:31:00,0.618,0.61808,0.61791,0.61808,104699999.0
2006-05-22 02:32:00,0.61803,0.61822,0.61796,0.61813,122100001.0
2006-05-22 02:33:00,0.61827,0.61827,0.6181,0.6181,77200001.0
2006-05-22 02:34:00,0.61807,0.6182,0.61795,0.61807,64100000.0
2006-05-22 02:35:00,0.618,0.6181,0.618,0.618,98900001.0
2006-05-22 02:36:00,0.61802,0.61813,0.618,0.618,114699997.0
2006-05-22 02:37:00,0.6181,0.6181,0.61797,0.61797,53299999.0
2006-05-22 02:38:00,0.61803,0.61808,0.61802,0.61804,57600000.0
2006-05-22 02:39:00,0.61805,0.61819,0.61805,0.61808,16000000.0
2006-05-22 02:40:00,0.618,0.6181,0.61795,0.61805,137799999.0
2006-05-22 02:41:00,0.61808,0.61808,0.61798,0.61798,45400000.0
2006-05-22 02:42:00,0.61808,0.61808,0.61803,0.61808,95299999.0
2006-05-22 02:43:00,0.61803,0.61803,0.61801,0.61803,39000000.0
2006-05-22 02:44:00,0.61798,0.61798,0.61787,0.61787,108600000.0
2006-05-22 02:45:00,0.61785,0.6179,0.6178,0.6179,88000001.0
2006-05-22 02:46:00,0.6178,0.6179,0.6178,0.6178,66799999.0
2006-05-22 02:47:00,0.61782,0.61795,0.61782,0.61795,53500000.0
2006-05-22 02:48:00,0.61795,0.61795,0.6179,0.6179,15900000.0
2006-05-22 02:49:00,0.61789,0.61793,0.61782,0.61786,78200002.0
2006-05-22 02:50:00,0.6179,0.6179,0.61774,0.61776,110000000.0
2006-05-22 02:51:00,0.61772,0.61772,0.61746,0.61746,116500000.0
2006-05-22 02:52:00,0.6174,0.61755,0.61734,0.61745,97500000.0
2006-05-22 02:53:00,0.61746,0.61754,0.61746,0.61754,9600000.0
2006-05-22 02:54:00,0.61726,0.61726,0.61703,0.61703,117100002.0
2006-05-22 02:55:00,0.61705,0.61726,0.61705,0.61721,53400000.0
2006-05-22 02:56:00,0.61722,0.61722,0.61709,0.61712,53399999.0
2006-05-22 02:57:00,0.61708,0.61709,0.61703,0.61707,65500002.0
2006-05-22 02:58:00,0.61706,0.61717,0.61702,0.61706,82000001.0
2006-05-22 02:59:00,0.61717,0.61748,0.61717,0.61745,124599999.0
2006-05-22 03:00:00,0.61742,0.61742,0.6173,0.6173,66200000.0
2006-05-22 03:01:00,0.6173,0.61735,0.6172,0.61735,79100000.0
2006-05-22 03:02:00,0.61725,0.61738,0.61725,0.61735,74899999.0
2006-05-22 03:03:00,0.6174,0.61745,0.6173,0.6173,119499998.0
2006-05-22 03:04:00,0.61739,0.61739,0.61735,0.61735,136500003.0
2006-05-22 03:05:00,0.61725,0.61738,0.61717,0.61738,137800002.0
2006-05-22 03:06:00,0.61726,0.6173,0.61723,0.61723,72500001.0
2006-05-22 03:07:00,0.6172,0.6172,0.6171,0.61715,62399998.0
2006-05-22 03:08:00,0.61712,0.61725,0.61711,0.61718,136500001.0
2006-05-22 03:09:00,0.61718,0.61718,0.61712,0.61712,20700000.0
2006-05-22 03:10:00,0.61706,0.61714,0.61706,0.6171,80600001.0
2006-05-22 03:11:00,0.61715,0.61726,0.61715,0.61717,75400000.0
2006-05-22 03:12:00,0.61725,0.61746,0.6172,0.61746,80200000.0
2006-05-22 03:13:00,0.61743,0.61752,0.61735,0.61743,94099998.0
2006-05-22 03:14:00,0.61742,0.6178,0.61742,0.6178,103599999.0
2006-05-22 03:15:00,0.61782,0.61793,0.61782,0.61793,139500000.0
2006-05-22 03:16:00,0.6179,0.6179,0.61766,0.61774,74300000.0
2006-05-22 03:17:00,0.61775,0.61779,0.61757,0.61757,88400001.0
2006-05-22 03:18:00,0.61746,0.61758,0.61731,0.61731,104900000.0
2006-05-22 03:19:00,0.61705,0.61737,0.61705,0.61728,100200002.0
2006-05-22 03:20:00,0.61738,0.61749,0.61732,0.61738,118400000.0
2006-05-22 03:21:00,0.61734,0.61734,0.61715,0.61721,86200001.0
2006-05-22 03:22:00,0.61718,0.61748,0.61718,0.61735,68699999.0
2006-05-22 03:23:00,0.61721,0.61721,0.61699,0.617,61899999.0
2006-05-22 03:24:00,0.61712,0.61727,0.61712,0.61716,66199999.0
2006-05-22 03:25:00,0.6171,0.6171,0.617,0.6171,69500000.0
2006-05-22 03:26:00,0.6171,0.61715,0.617,0.617,91900000.0
2006-05-22 03:27:00,0.6171,0.6173,0.61704,0.6173,49500000.0
2006-05-22 03:28:00,0.6173,0.6173,0.61715,0.61725,59800000.0
2006-05-22 03:29:00,0.61739,0.61753,0.61739,0.61753,64500000.0
2006-05-22 03:30:00,0.6175,0.61752,0.61737,0.61737,58999999.0
2006-05-22 03:31:00,0.61746,0.6176,0.61737,0.61756,78900000.0
2006-05-22 03:32:00,0.61753,0.61753,0.61738,0.61738,74300001.0
2006-05-22 03:33:00,0.61743,0.61743,0.61724,0.61724,109799999.0
2006-05-22 03:34:00,0.61734,0.61734,0.61708,0.61719,56100000.0
2006-05-22 03:35:00,0.6173,0.6173,0.61694,0.61698,76700000.0
2006-05-22 03:36:00,0.61697,0.61726,0.61697,0.61709,46300000.0
2006-05-22 03:37:00,0.61709,0.61709,0.61698,0.61701,118399999.0
2006-05-22 03:38:00,0.61722,0.61725,0.61708,0.61725,192399997.0
2006-05-22 03:39:00,0.61718,0.61718,0.61703,0.61706,34100000.0
2006-05-22 03:40:00,0.61703,0.61736,0.61703,0.61736,84299998.0
2006-05-22 03:41:00,0.61745,0.6175,0.61738,0.6175,123799998.0
2006-05-22 03:42:00,0.61735,0.61774,0.61735,0.61774,115099999.0
2006-05-22 03:43:00,0.61769,0.61774,0.61757,0.61757,84500000.0
2006-05-22 03:44:00,0.61755,0.61755,0.6175,0.6175,58999999.0
2006-05-22 03:45:00,0.6176,0.6176,0.6175,0.6175,18300000.0
2006-05-22 03:46:00,0.61755,0.6176,0.61735,0.61753,86700001.0
2006-05-22 03:47:00,0.61751,0.61759,0.61751,0.61759,34300000.0
2006-05-22 03:48:00,0.6176,0.6177,0.61755,0.6177,137900000.0
2006-05-22 03:49:00,0.61762,0.61769,0.6176,0.61767,103000000.0
2006-05-22 03:50:00,0.61764,0.61771,0.61764,0.61765,68200000.0
2006-05-22 03:51:00,0.61768,0.61768,0.6176,0.61761,77900000.0
2006-05-22 03:52:00,0.61768,0.61782,0.61768,0.61782,59000000.0
2006-05-22 03:53:00,0.61779,0.61783,0.61776,0.61776,47700000.0
2006-05-22 03:54:00,0.61772,0.61812,0.61772,0.61812,51800001.0
2006-05-22 03:55:00,0.61803,0.61804,0.61791,0.61804,119899996.0
2006-05-22 03:56:00,0.61793,0.61797,0.6179,0.6179,73299998.0
2006-05-22 03:57:00,0.61798,0.61801,0.61791,0.61801,59799999.0
2006-05-22 03:58:00,0.6179,0.6179,0.6178,0.61785,164100000.0
2006-05-22 03:59:00,0.61784,0.61791,0.61782,0.61785,80899998.0
2006-05-22 04:00:00,0.61779,0.6179,0.61779,0.6179,34200000.0
2006-05-22 04:01:00,0.61791,0.61798,0.61787,0.61798,46200001.0
2006-05-22 04:02:00,0.61788,0.61789,0.61788,0.61789,19800000.0
2006-05-22 04:03:00,0.61785,0.61785,0.61744,0.61759,95599999.0
2006-05-22 04:04:00,0.61763,0.61763,0.61755,0.6176,109999999.0
2006-05-22 04:05:00,0.61763,0.61763,0.61745,0.61745,82700000.0
2006-05-22 04:06:00,0.61755,0.61755,0.61745,0.6175,106200000.0
2006-05-22 04:07:00,0.61753,0.61755,0.6175,0.61755,97800000.0
2006-05-22 04:08:00,0.61772,0.61772,0.61753,0.61753,111500000.0
2006-05-22 04:09:00,0.61752,0.61771,0.61752,0.61765,91699998.0
2006-05-22 04:10:00,0.61757,0.61769,0.61755,0.61763,90400000.0
2006-05-22 04:11:00,0.61768,0.61768,0.61758,0.61762,46800000.0
2006-05-22 04:12:00,0.61758,0.61758,0.61747,0.61753,82799999.0
2006-05-22 04:13:00,0.61755,0.61755,0.61747,0.61747,64999999.0
2006-05-22 04:14:00,0.61755,0.61763,0.61746,0.61746,63699999.0
2006-05-22 04:15:00,0.61755,0.61765,0.61755,0.6176,106399999.0
2006-05-22 04:16:00,0.61749,0.61749,0.61738,0.61738,135900001.0
2006-05-22 04:17:00,0.6174,0.6174,0.6173,0.61735,90900000.0
2006-05-22 04:18:00,0.6174,0.6174,0.61735,0.6174,97399997.0
2006-05-22 04:19:00,0.61732,0.61733,0.61732,0.61733,14400000.0
2006-05-22 04:20:00,0.61735,0.6174,0.61735,0.6174,61900000.0
2006-05-22 04:21:00,0.61745,0.61745,0.61735,0.61735,118099999.0
2006-05-22 04:22:00,0.61735,0.6175,0.61735,0.61735,107500000.0
2006-05-22 04:23:00,0.61745,0.61763,0.61745,0.61763,70699999.0
2006-05-22 04:24:00,0.61786,0.61818,0.61772,0.61772,85900000.0
2006-05-22 04:25:00,0.61786,0.61806,0.61786,0.61795,113500003.0
2006-05-22 04:26:00,0.61781,0.61781,0.61747,0.61747,95699998.0
2006-05-22 04:27:00,0.61755,0.61768,0.61755,0.61762,81199999.0
2006-05-22 04:28:00,0.61775,0.61788,0.61765,0.61788,81800000.0
2006-05-22 04:29:00,0.6179,0.6179,0.61775,0.61779,57300000.0
2006-05-22 04:30:00,0.61775,0.61788,0.61768,0.61788,83600001.0
2006-05-22 04:31:00,0.61791,0.61803,0.61789,0.61793,75700000.0
2006-05-22 04:32:00,0.61785,0.61789,0.61781,0.61787,80199999.0
2006-05-22 04:33:00,0.61784,0.61788,0.61779,0.61781,126199999.0
2006-05-22 04:34:00,0.61787,0.61787,0.61783,0.61783,20700000.0
2006-05-22 04:35:00,0.61787,0.61806,0.61784,0.61801,104199999.0
2006-05-22 04:36:00,0.61783,0.61786,0.61774,0.61786,69399998.0
2006-05-22 04:37:00,0.61783,0.61783,0.61777,0.61777,24700000.0
2006-05-22 04:38:00,0.61783,0.61783,0.61769,0.61783,51700000.0
2006-05-22 04:39:00,0.61785,0.6179,0.6178,0.61785,112200000.0
2006-05-22 04:40:00,0.61797,0.61816,0.61797,0.61812,136900002.0
2006-05-22 04:41:00,0.6182,0.6182,0.6181,0.61815,45100000.0
2006-05-22 04:42:00,0.61818,0.61818,0.61806,0.61813,109100001.0
2006-05-22 04:43:00,0.61807,0.61818,0.61807,0.61818,31900000.0
2006-05-22 04:44:00,0.61805,0.61812,0.618,0.618,93600001.0
2006-05-22 04:45:00,0.61802,0.61808,0.61797,0.61803,64300000.0
2006-05-22 04:46:00,0.618,0.618,0.6179,0.6179,170699999.0
2006-05-22 04:47:00,0.61792,0.61792,0.61772,0.61772,99499999.0
2006-05-22 04:48:00,0.6177,0.61775,0.61763,0.61772,87199998.0
2006-05-22 04:49:00,0.61767,0.61779,0.61757,0.61757,113400000.0
2006-05-22 04:50:00,0.61759,0.6176,0.61752,0.61752,56100000.0
2006-05-22 04:51:00,0.61752,0.61752,0.61742,0.61742,86899999.0
2006-05-22 04:52:00,0.61745,0.61753,0.61741,0.61741,72500001.0
2006-05-22 04:53:00,0.6174,0.6175,0.6174,0.6175,8000000.0
2006-05-22 04:54:00,0.61745,0.6175,0.6174,0.6175,74100001.0
2006-05-22 04:55:00,0.6175,0.6175,0.6174,0.61745,72400001.0
2006-05-22 04:56:00,0.61743,0.61755,0.61743,0.6175,96700000.0
2006-05-22 04:57:00,0.6175,0.6175,0.61725,0.61745,76999999.0
2006-05-22 04:58:00,0.6174,0.6175,0.6174,0.6174,93200000.0
2006-05-22 04:59:00,0.61752,0.61764,0.61746,0.61758,118400000.0
2006-05-22 05:00:00,0.61757,0.61757,0.61742,0.61745,82599998.0
2006-05-22 05:01:00,0.6174,0.6175,0.6173,0.61748,87399997.0
2006-05-22 05:02:00,0.61752,0.61752,0.61745,0.61745,31800000.0
2006-05-22 05:03:00,0.6175,0.6175,0.61738,0.61742,81800000.0
2006-05-22 05:04:00,0.61756,0.6177,0.61747,0.61757,176400001.0
2006-05-22 05:05:00,0.61754,0.61757,0.61746,0.61746,94800001.0
2006-05-22 05:06:00,0.61754,0.61754,0.61743,0.61749,53400000.0
2006-05-22 05:07:00,0.61747,0.61749,0.61736,0.61742,78800000.0
2006-05-22 05:08:00,0.61734,0.61752,0.6173,0.6173,139600003.0
2006-05-22 05:09:00,0.61734,0.6175,0.61733,0.6175,43700000.0
2006-05-22 05:10:00,0.6175,0.6175,0.6175,0.6175,17399999.0
2006-05-22 05:11:00,0.61751,0.61771,0.61747,0.61771,71000001.0
2006-05-22 05:12:00,0.61763,0.61766,0.61751,0.61751,51700001.0
2006-05-22 05:13:00,0.61747,0.61755,0.61739,0.61753,116400001.0
2006-05-22 05:14:00,0.61755,0.6176,0.6175,0.6176,91800000.0
2006-05-22 05:15:00,0.61758,0.61766,0.61748,0.61754,62000000.0
2006-05-22 05:16:00,0.61741,0.61761,0.61741,0.61761,73299999.0
2006-05-22 05:17:00,0.61774,0.6178,0.61769,0.6178,82000000.0
2006-05-22 05:18:00,0.6178,0.6178,0.6176,0.6177,79700001.0
2006-05-22 05:19:00,0.61774,0.61803,0.61769,0.61803,51300000.0
2006-05-22 05:20:00,0.61808,0.61831,0.61808,0.61819,37400000.0
2006-05-22 05:21:00,0.61825,0.61825,0.61808,0.61825,29100001.0
2006-05-22 05:22:00,0.61824,0.61833,0.61822,0.61833,28000000.0
2006-05-22 05:23:00,0.61834,0.61844,0.61834,0.61842,43900000.0
2006-05-22 05:24:00,0.6186,0.6186,0.6185,0.61855,84900000.0
2006-05-22 05:25:00,0.61843,0.61862,0.61843,0.61862,181599999.0
2006-05-22 05:26:00,0.61858,0.61862,0.61851,0.61862,51800000.0
2006-05-22 05:27:00,0.6186,0.6186,0.61838,0.61847,73400000.0
2006-05-22 05:28:00,0.61859,0.61862,0.61852,0.6186,130200002.0
2006-05-22 05:29:00,0.61848,0.61867,0.61842,0.61867,61699999.0
2006-05-22 05:30:00,0.6186,0.6186,0.61855,0.61855,86700000.0
2006-05-22 05:31:00,0.61853,0.61853,0.61842,0.61852,57100001.0
2006-05-22 05:32:00,0.61847,0.61854,0.61836,0.61846,42699999.0
2006-05-22 05:33:00,0.61852,0.61852,0.61836,0.61836,51800000.0
2006-05-22 05:34:00,0.61837,0.61857,0.61834,0.61857,81800001.0
2006-05-22 05:35:00,0.61864,0.61874,0.61859,0.61859,115600000.0
2006-05-22 05:36:00,0.61863,0.61863,0.61834,0.6186,97100001.0
2006-05-22 05:37:00,0.61862,0.61862,0.61847,0.61847,51800000.0
2006-05-22 05:38:00,0.61849,0.61866,0.61849,0.61857,102300000.0
2006-05-22 05:39:00,0.61847,0.61853,0.61847,0.61853,56599999.0
2006-05-22 05:40:00,0.61864,0.61875,0.61856,0.61869,114100001.0
2006-05-22 05:41:00,0.6187,0.61871,0.61865,0.61865,37400000.0
2006-05-22 05:42:00,0.6187,0.61875,0.6186,0.6187,99700001.0
2006-05-22 05:43:00,0.6186,0.61873,0.6186,0.61873,62200001.0
2006-05-22 05:44:00,0.61871,0.61873,0.61864,0.61872,107999999.0
2006-05-22 05:45:00,0.61873,0.61875,0.6186,0.61875,75700002.0
2006-05-22 05:46:00,0.61875,0.6188,0.61875,0.61875,53499999.0
2006-05-22 05:47:00,0.61877,0.61877,0.6186,0.6186,80500000.0
2006-05-22 05:48:00,0.61887,0.61896,0.61887,0.61895,59699999.0
2006-05-22 05:49:00,0.61894,0.61895,0.61881,0.61889,70099999.0
2006-05-22 05:50:00,0.61878,0.61887,0.61868,0.61868,113800000.0
2006-05-22 05:51:00,0.61877,0.61882,0.61867,0.61873,66700001.0
2006-05-22 05:52:00,0.61882,0.61882,0.61866,0.61867,95999998.0
2006-05-22 05:53:00,0.61866,0.61877,0.61866,0.61869,63499998.0
2006-05-22 05:54:00,0.6187,0.61889,0.61865,0.61884,97200001.0
2006-05-22 05:55:00,0.61877,0.61886,0.61873,0.61886,80400000.0
2006-05-22 05:56:00,0.6189,0.61894,0.61886,0.61894,88899998.0
2006-05-22 05:57:00,0.61893,0.61906,0.6189,0.6189,66599999.0
2006-05-22 05:58:00,0.61893,0.61893,0.61892,0.61892,15300000.0
2006-05-22 05:59:00,0.61902,0.61902,0.61885,0.6189,33900000.0
2006-05-22 06:00:00,0.61872,0.61872,0.61862,0.61872,77100000.0
2006-05-22 06:01:00,0.6187,0.6187,0.61848,0.61862,65900000.0
2006-05-22 06:02:00,0.61866,0.61878,0.61861,0.61874,61300000.0
2006-05-22 06:03:00,0.6187,0.6187,0.6186,0.6186,23100000.0
2006-05-22 06:04:00,0.6187,0.6187,0.61862,0.61862,64100000.0
2006-05-22 06:05:00,0.6187,0.6187,0.61865,0.6187,160199998.0
2006-05-22 06:06:00,0.61867,0.61874,0.61865,0.6187,76999998.0
2006-05-22 06:07:00,0.61871,0.61871,0.61855,0.61855,96900000.0
2006-05-22 06:08:00,0.61855,0.61863,0.61852,0.6186,86800001.0
2006-05-22 06:09:00,0.61858,0.61891,0.61858,0.61891,124699999.0
2006-05-22 06:10:00,0.61885,0.61885,0.61867,0.61871,91300000.0
2006-05-22 06:11:00,0.61868,0.61868,0.61853,0.61864,90499998.0
2006-05-22 06:12:00,0.61863,0.61869,0.61855,0.6186,82900000.0
2006-05-22 06:13:00,0.61861,0.61864,0.61859,0.61859,84299999.0
2006-05-22 06:14:00,0.61865,0.61875,0.61865,0.61873,43699999.0
2006-05-22 06:15:00,0.61875,0.6188,0.6187,0.6188,66899998.0
2006-05-22 06:16:00,0.61874,0.61874,0.61851,0.61867,55700001.0
2006-05-22 06:17:00,0.61872,0.61872,0.61857,0.6186,96299999.0
2006-05-22 06:18:00,0.61852,0.61867,0.6185,0.6185,151499998.0
2006-05-22 06:19:00,0.61855,0.61859,0.61844,0.61859,87300001.0
2006-05-22 06:20:00,0.61856,0.61856,0.61847,0.61851,63700000.0
2006-05-22 06:21:00,0.6184,0.61846,0.61838,0.61842,44399999.0
2006-05-22 06:22:00,0.61841,0.61849,0.61837,0.61841,51000000.0
2006-05-22 06:23:00,0.61839,0.61839,0.61812,0.6183,73299999.0
2006-05-22 06:24:00,0.61834,0.6184,0.61829,0.61835,136200003.0
2006-05-22 06:25:00,0.6183,0.6183,0.61809,0.61809,98100000.0
2006-05-22 06:26:00,0.61809,0.61826,0.61809,0.61814,96700002.0
2006-05-22 06:27:00,0.61814,0.61826,0.61814,0.61825,135600001.0
2006-05-22 06:28:00,0.6182,0.6182,0.61793,0.61799,99899999.0
2006-05-22 06:29:00,0.61793,0.61793,0.61782,0.61783,81500000.0
2006-05-22 06:30:00,0.61772,0.61778,0.61765,0.61778,64199999.0
2006-05-22 06:31:00,0.6179,0.61794,0.61774,0.61778,82099999.0
2006-05-22 06:32:00,0.61782,0.61788,0.61772,0.61788,129399999.0
2006-05-22 06:33:00,0.61775,0.61806,0.61775,0.61805,60500000.0
2006-05-22 06:34:00,0.6179,0.61795,0.61787,0.61787,26300000.0
2006-05-22 06:35:00,0.61787,0.61802,0.61786,0.61802,80300002.0
2006-05-22 06:36:00,0.61791,0.61808,0.61791,0.61803,92699998.0
2006-05-22 06:37:00,0.618,0.61808,0.618,0.61805,55700000.0
2006-05-22 06:38:00,0.61795,0.618,0.6179,0.61795,51800002.0
2006-05-22 06:39:00,0.61793,0.61795,0.61785,0.6179,76100001.0
2006-05-22 06:40:00,0.61784,0.61796,0.6178,0.6178,115299999.0
2006-05-22 06:41:00,0.61778,0.61794,0.61776,0.61791,35600000.0
2006-05-22 06:42:00,0.61779,0.61806,0.61779,0.61806,69500000.0
2006-05-22 06:43:00,0.61807,0.61817,0.61806,0.61816,90899999.0
2006-05-22 06:44:00,0.61809,0.61813,0.61801,0.61811,110000000.0
2006-05-22 06:45:00,0.61805,0.6181,0.61804,0.61807,51800002.0
2006-05-22 06:46:00,0.61811,0.61834,0.6181,0.61834,73400001.0
2006-05-22 06:47:00,0.61835,0.61844,0.61823,0.61823,105100000.0
2006-05-22 06:48:00,0.61806,0.61806,0.61783,0.61801,38100000.0
2006-05-22 06:49:00,0.61793,0.61818,0.61793,0.61808,148199999.0
2006-05-22 06:50:00,0.6181,0.6181,0.61805,0.61808,87300001.0
2006-05-22 06:51:00,0.61815,0.61815,0.61805,0.61805,102100000.0
2006-05-22 06:52:00,0.61805,0.61813,0.618,0.61813,143100000.0
2006-05-22 06:53:00,0.6181,0.6182,0.61793,0.61806,64400000.0
2006-05-22 06:54:00,0.61805,0.61808,0.61805,0.61805,35799999.0
2006-05-22 06:55:00,0.618,0.61805,0.61786,0.61799,99799998.0
2006-05-22 06:56:00,0.6181,0.61822,0.61803,0.61822,87499999.0
2006-05-22 06:57:00,0.6183,0.61878,0.61821,0.61878,91900001.0
2006-05-22 06:58:00,0.61866,0.61871,0.61857,0.61857,90199999.0
2006-05-22 06:59:00,0.61831,0.61842,0.61827,0.61842,76100000.0
2006-05-22 07:00:00,0.61844,0.61844,0.61832,0.6184,83500000.0
2006-05-22 07:01:00,0.61847,0.61849,0.61847,0.61849,70000000.0
2006-05-22 07:02:00,0.61847,0.61847,0.61836,0.6184,155300000.0
2006-05-22 07:03:00,0.61839,0.61839,0.6181,0.6181,46200001.0
2006-05-22 07:04:00,0.61795,0.618,0.61795,0.61795,41500000.0
2006-05-22 07:05:00,0.61789,0.61812,0.61789,0.61812,103500000.0
2006-05-22 07:06:00,0.61815,0.61815,0.61805,0.6181,66100000.0
2006-05-22 07:07:00,0.61818,0.61824,0.6181,0.6182,62299999.0
2006-05-22 07:08:00,0.61822,0.61822,0.61792,0.61807,33400000.0
2006-05-22 07:09:00,0.61803,0.61819,0.61803,0.61817,115399999.0
2006-05-22 07:10:00,0.61818,0.61818,0.6181,0.6181,81200000.0
2006-05-22 07:11:00,0.61813,0.61813,0.61782,0.61808,95800001.0
2006-05-22 07:12:00,0.61803,0.61803,0.6179,0.61797,62799999.0
2006-05-22 07:13:00,0.61799,0.61799,0.61782,0.6179,88299999.0
2006-05-22 07:14:00,0.61775,0.61806,0.61775,0.61806,113600000.0
2006-05-22 07:15:00,0.61793,0.61793,0.61767,0.61785,90900000.0
2006-05-22 07:16:00,0.61789,0.61789,0.61771,0.61771,76000000.0
2006-05-22 07:17:00,0.61773,0.61777,0.61773,0.61777,50200002.0
2006-05-22 07:18:00,0.6178,0.61792,0.61776,0.61792,139000002.0
2006-05-22 07:19:00,0.61781,0.61792,0.61776,0.61792,54299999.0
2006-05-22 07:20:00,0.6179,0.61799,0.6178,0.6178,115900000.0
2006-05-22 07:21:00,0.61779,0.61789,0.61779,0.61784,81400000.0
2006-05-22 07:22:00,0.61783,0.61787,0.61783,0.61787,22300000.0
2006-05-22 07:23:00,0.6178,0.61788,0.61777,0.61788,59799999.0
2006-05-22 07:24:00,0.61785,0.61785,0.6177,0.6177,65499999.0
2006-05-22 07:25:00,0.61785,0.6179,0.61782,0.6179,86600000.0
2006-05-22 07:26:00,0.61782,0.61782,0.6177,0.6177,81900000.0
2006-05-22 07:27:00,0.61769,0.61778,0.61769,0.61769,87200000.0
2006-05-22 07:28:00,0.6176,0.61765,0.6176,0.61765,34200000.0
2006-05-22 07:29:00,0.6176,0.6176,0.61738,0.6175,116300002.0
2006-05-22 07:30:00,0.61749,0.61754,0.61743,0.61754,39200000.0
2006-05-22 07:31:00,0.6175,0.61758,0.61747,0.61758,67000000.0
2006-05-22 07:32:00,0.61758,0.61762,0.61744,0.61746,105900001.0
2006-05-22 07:33:00,0.61745,0.61758,0.61739,0.61758,73000000.0
2006-05-22 07:34:00,0.61731,0.61778,0.61731,0.61778,81799999.0
2006-05-22 07:35:00,0.6178,0.6179,0.6178,0.6178,35200000.0
2006-05-22 07:36:00,0.6179,0.61821,0.6179,0.61821,70500000.0
2006-05-22 07:37:00,0.61828,0.61828,0.61803,0.61803,102599999.0
2006-05-22 07:38:00,0.61794,0.61794,0.61776,0.6178,85400000.0
2006-05-22 07:39:00,0.61761,0.61761,0.61753,0.61757,96900000.0
2006-05-22 07:40:00,0.61744,0.6176,0.61744,0.61754,155500000.0
2006-05-22 07:41:00,0.61732,0.61732,0.61689,0.61699,38199999.0
2006-05-22 07:42:00,0.61691,0.61691,0.61636,0.61636,90500000.0
2006-05-22 07:43:00,0.61643,0.61653,0.61634,0.61635,97999999.0
2006-05-22 07:44:00,0.61654,0.61662,0.61653,0.61659,80300001.0
2006-05-22 07:45:00,0.6167,0.61685,0.61655,0.61655,82199999.0
2006-05-22 07:46:00,0.61658,0.61665,0.61658,0.61663,22500000.0
2006-05-22 07:47:00,0.61671,0.61675,0.61645,0.61655,149599997.0
2006-05-22 07:48:00,0.61659,0.61661,0.61632,0.61655,98400000.0
2006-05-22 07:49:00,0.61655,0.61662,0.61654,0.61657,124700001.0
2006-05-22 07:50:00,0.61652,0.61664,0.61644,0.61653,85300000.0
2006-05-22 07:51:00,0.61655,0.61665,0.6165,0.6165,156899998.0
2006-05-22 07:52:00,0.61656,0.61659,0.61636,0.61656,128999999.0
2006-05-22 07:53:00,0.61653,0.61659,0.61647,0.61647,42200000.0
2006-05-22 07:54:00,0.61638,0.61638,0.61584,0.61592,85900001.0
2006-05-22 07:55:00,0.61606,0.61631,0.61606,0.61615,50200000.0
2006-05-22 07:56:00,0.61613,0.61613,0.61596,0.61602,151100000.0
2006-05-22 07:57:00,0.61603,0.61603,0.61591,0.61603,101300000.0
2006-05-22 07:58:00,0.61606,0.61618,0.61602,0.61602,89700000.0
2006-05-22 07:59:00,0.61626,0.61654,0.61626,0.61649,63100000.0
2006-05-22 08:00:00,0.61625,0.61637,0.61619,0.61619,138300000.0
2006-05-22 08:01:00,0.61613,0.61622,0.61599,0.61622,113100000.0
2006-05-22 08:02:00,0.61632,0.61655,0.61632,0.61643,89899999.0
2006-05-22 08:03:00,0.61645,0.61645,0.6164,0.61645,89400000.0
2006-05-22 08:04:00,0.61645,0.61645,0.6164,0.6164,69299999.0
2006-05-22 08:05:00,0.61643,0.61645,0.61625,0.61625,62800000.0
2006-05-22 08:06:00,0.61635,0.6165,0.61635,0.61645,155500001.0
2006-05-22 08:07:00,0.61636,0.61657,0.61636,0.61652,65000000.0
2006-05-22 08:08:00,0.6166,0.61686,0.6166,0.61676,127100002.0
2006-05-22 08:09:00,0.61675,0.61675,0.61665,0.61665,36000000.0
2006-05-22 08:10:00,0.61671,0.61675,0.61666,0.61666,36700000.0
2006-05-22 08:11:00,0.6167,0.6168,0.6166,0.61668,55900000.0
2006-05-22 08:12:00,0.61655,0.6167,0.61655,0.6167,53799998.0
2006-05-22 08:13:00,0.6167,0.617,0.6167,0.617,91900001.0
2006-05-22 08:14:00,0.61689,0.61689,0.61681,0.61681,33800000.0
2006-05-22 08:15:00,0.61671,0.61671,0.61655,0.61655,74699998.0
2006-05-22 08:16:00,0.61644,0.61644,0.61627,0.61641,84200000.0
2006-05-22 08:17:00,0.61624,0.61647,0.61619,0.61629,113600000.0
2006-05-22 08:18:00,0.61638,0.61652,0.61638,0.61647,67000000.0
2006-05-22 08:19:00,0.61657,0.61662,0.6165,0.61652,73399998.0
2006-05-22 08:20:00,0.61657,0.61659,0.61641,0.61642,147900000.0
2006-05-22 08:21:00,0.6163,0.61645,0.6163,0.61634,17900000.0
2006-05-22 08:22:00,0.61639,0.61639,0.61629,0.61629,33400000.0
2006-05-22 08:23:00,0.61638,0.61642,0.61628,0.61639,107599999.0
2006-05-22 08:24:00,0.61643,0.61645,0.61637,0.61645,74299999.0
2006-05-22 08:25:00,0.61646,0.61649,0.61646,0.61646,37200000.0
2006-05-22 08:26:00,0.6166,0.6166,0.61634,0.61634,51600000.0
2006-05-22 08:27:00,0.6163,0.61651,0.6163,0.61636,63599999.0
2006-05-22 08:28:00,0.61638,0.61651,0.61633,0.61633,122800001.0
2006-05-22 08:29:00,0.61638,0.61643,0.61627,0.61635,134099999.0
2006-05-22 08:30:00,0.61643,0.61647,0.61636,0.61636,115300000.0
2006-05-22 08:31:00,0.61639,0.61641,0.61629,0.61632,44700000.0
2006-05-22 08:32:00,0.61635,0.61635,0.6163,0.6163,26300000.0
2006-05-22 08:33:00,0.61622,0.61629,0.61607,0.61626,97099998.0
2006-05-22 08:34:00,0.6164,0.6164,0.6163,0.61635,59800001.0
2006-05-22 08:35:00,0.61621,0.61621,0.6161,0.61613,47800000.0
2006-05-22 08:36:00,0.61605,0.61616,0.61593,0.61593,53200000.0
2006-05-22 08:37:00,0.61601,0.61615,0.61601,0.61615,63700000.0
2006-05-22 08:38:00,0.61607,0.61607,0.61597,0.61597,40499999.0
2006-05-22 08:39:00,0.61601,0.61611,0.61601,0.61605,44800000.0
2006-05-22 08:40:00,0.6162,0.61636,0.6162,0.61628,100300002.0
2006-05-22 08:41:00,0.61609,0.6162,0.61604,0.61612,71900000.0
2006-05-22 08:42:00,0.61613,0.61613,0.61598,0.61605,55499999.0
2006-05-22 08:43:00,0.6157,0.6157,0.61525,0.61525,109199999.0
2006-05-22 08:44:00,0.61527,0.61533,0.61522,0.61522,41100000.0
2006-05-22 08:45:00,0.61524,0.61524,0.6151,0.6151,35900001.0
2006-05-22 08:46:00,0.61501,0.61501,0.61462,0.61473,37300000.0
2006-05-22 08:47:00,0.61482,0.61483,0.61444,0.61454,59800001.0
2006-05-22 08:48:00,0.61435,0.61435,0.61419,0.61427,52000000.0
2006-05-22 08:49:00,0.61435,0.61455,0.61435,0.61439,96700000.0
2006-05-22 08:50:00,0.61444,0.61451,0.61442,0.6145,94399999.0
2006-05-22 08:51:00,0.61455,0.61473,0.61451,0.61468,63300001.0
2006-05-22 08:52:00,0.61482,0.61482,0.61464,0.61468,70099999.0
2006-05-22 08:53:00,0.61462,0.61462,0.61448,0.61449,59100000.0
2006-05-22 08:54:00,0.6145,0.6145,0.61412,0.61412,111300001.0
2006-05-22 08:55:00,0.61414,0.6143,0.61414,0.61429,83700001.0
2006-05-22 08:56:00,0.61422,0.6144,0.61397,0.61426,69699999.0
2006-05-22 08:57:00,0.61458,0.61472,0.61458,0.61459,77199999.0
2006-05-22 08:58:00,0.61465,0.61467,0.6146,0.61465,99800001.0
2006-05-22 08:59:00,0.61465,0.61465,0.61455,0.61465,80100001.0
2006-05-22 09:00:00,0.61459,0.61465,0.61459,0.61465,37299999.0
2006-05-22 09:01:00,0.61442,0.61457,0.61442,0.61457,84599998.0
2006-05-22 09:02:00,0.61469,0.6148,0.61458,0.61472,75700000.0
2006-05-22 09:03:00,0.61477,0.6148,0.61462,0.6147,76799999.0
2006-05-22 09:04:00,0.61488,0.61488,0.61477,0.61482,103900001.0
2006-05-22 09:05:00,0.61463,0.61463,0.61442,0.61442,32400000.0
2006-05-22 09:06:00,0.61423,0.61446,0.61423,0.6144,70200001.0
2006-05-22 09:07:00,0.61436,0.61448,0.61436,0.6144,70400000.0
2006-05-22 09:08:00,0.61451,0.61451,0.61438,0.6144,37400000.0
2006-05-22 09:09:00,0.61437,0.61439,0.61427,0.61435,131800001.0
2006-05-22 09:10:00,0.61432,0.61432,0.61415,0.61416,140899997.0
2006-05-22 09:11:00,0.61429,0.61444,0.61429,0.61444,94200000.0
2006-05-22 09:12:00,0.61445,0.61445,0.61442,0.61444,51899998.0
2006-05-22 09:13:00,0.61437,0.61437,0.6142,0.61428,74300002.0
2006-05-22 09:14:00,0.61442,0.61442,0.61433,0.61437,35200000.0
2006-05-22 09:15:00,0.61436,0.61448,0.61436,0.6144,142999997.0
2006-05-22 09:16:00,0.61445,0.6145,0.61442,0.6145,49000000.0
2006-05-22 09:17:00,0.61449,0.61452,0.61437,0.61437,131499999.0
2006-05-22 09:18:00,0.61449,0.61453,0.61443,0.61449,56500000.0
2006-05-22 09:19:00,0.61443,0.61467,0.61432,0.61446,136600001.0
2006-05-22 09:20:00,0.61438,0.61478,0.61438,0.61478,71500000.0
2006-05-22 09:21:00,0.61475,0.61475,0.61463,0.61468,52600000.0
2006-05-22 09:22:00,0.61487,0.61502,0.61477,0.61495,85499999.0
2006-05-22 09:23:00,0.61476,0.61477,0.61463,0.61477,47100000.0
2006-05-22 09:24:00,0.6147,0.6147,0.61451,0.61451,34200000.0
2006-05-22 09:25:00,0.61449,0.61452,0.61432,0.61452,57100000.0
2006-05-22 09:26:00,0.61454,0.61457,0.61451,0.61452,100399999.0
2006-05-22 09:27:00,0.61455,0.6146,0.61448,0.61448,66800001.0
2006-05-22 09:28:00,0.61452,0.61455,0.61441,0.61441,108900000.0
2006-05-22 09:29:00,0.61445,0.61445,0.61435,0.61445,89000000.0
2006-05-22 09:30:00,0.61445,0.6145,0.61445,0.6145,16700000.0
2006-05-22 09:31:00,0.61455,0.61468,0.61455,0.61468,80000000.0
2006-05-22 09:32:00,0.61466,0.61472,0.61459,0.61459,55999999.0
2006-05-22 09:33:00,0.61469,0.6151,0.61469,0.61498,135300001.0
2006-05-22 09:34:00,0.61499,0.61499,0.61482,0.61487,86800001.0
2006-05-22 09:35:00,0.61495,0.61508,0.61493,0.61508,96199998.0
2006-05-22 09:36:00,0.615,0.61503,0.61485,0.6149,166399999.0
2006-05-22 09:37:00,0.61492,0.61492,0.61479,0.61479,127700000.0
2006-05-22 09:38:00,0.61482,0.61488,0.61442,0.61442,115500000.0
2006-05-22 09:39:00,0.61433,0.61457,0.61433,0.61447,100600000.0
2006-05-22 09:40:00,0.61443,0.61455,0.61443,0.61455,36600000.0
2006-05-22 09:41:00,0.61466,0.61479,0.61451,0.61463,74800001.0
2006-05-22 09:42:00,0.61461,0.61477,0.61456,0.61456,104400000.0
2006-05-22 09:43:00,0.61451,0.61473,0.6145,0.61472,135600002.0
2006-05-22 09:44:00,0.61474,0.61485,0.61472,0.61477,174900000.0
2006-05-22 09:45:00,0.61471,0.61498,0.61471,0.61498,52600000.0
2006-05-22 09:46:00,0.61499,0.61519,0.61499,0.61519,49200000.0
2006-05-22 09:47:00,0.61511,0.61511,0.61496,0.61509,54700000.0
2006-05-22 09:48:00,0.61508,0.61539,0.61508,0.61515,61700000.0
2006-05-22 09:49:00,0.61505,0.61507,0.615,0.615,63200000.0
2006-05-22 09:50:00,0.61501,0.61516,0.61499,0.6151,107400000.0
2006-05-22 09:51:00,0.61505,0.61505,0.61492,0.61497,53100000.0
2006-05-22 09:52:00,0.615,0.61534,0.615,0.61534,61499999.0
2006-05-22 09:53:00,0.61538,0.61545,0.61537,0.61545,53499999.0
2006-05-22 09:54:00,0.6154,0.6155,0.61535,0.6155,132100002.0
2006-05-22 09:55:00,0.6154,0.61547,0.6153,0.61534,46200001.0
2006-05-22 09:56:00,0.61537,0.61537,0.6153,0.61535,30300000.0
2006-05-22 09:57:00,0.6153,0.61545,0.6153,0.61545,83899999.0
2006-05-22 09:58:00,0.61523,0.61523,0.61502,0.61502,27200000.0
2006-05-22 09:59:00,0.61495,0.61506,0.6149,0.615,129199996.0
2006-05-22 10:00:00,0.61502,0.61517,0.61502,0.61515,60100001.0
2006-05-22 10:01:00,0.61511,0.61524,0.615,0.61524,88099998.0
2006-05-22 10:02:00,0.61531,0.61551,0.61531,0.61533,78200001.0
2006-05-22 10:03:00,0.6153,0.61537,0.61522,0.61525,100200002.0
2006-05-22 10:04:00,0.61529,0.61539,0.61529,0.61533,50299999.0
2006-05-22 10:05:00,0.61543,0.61543,0.61512,0.61512,101499999.0
2006-05-22 10:06:00,0.61543,0.61543,0.6153,0.61542,113700000.0
2006-05-22 10:07:00,0.61534,0.61534,0.61526,0.61529,75999999.0
2006-05-22 10:08:00,0.61524,0.61524,0.61513,0.61522,68500002.0
2006-05-22 10:09:00,0.61491,0.61517,0.61491,0.61517,113299998.0
2006-05-22 10:10:00,0.6152,0.61535,0.6152,0.61535,23900000.0
2006-05-22 10:11:00,0.61534,0.61534,0.61526,0.61526,32600000.0
2006-05-22 10:12:00,0.61513,0.61522,0.61513,0.61522,22700000.0
2006-05-22 10:13:00,0.61515,0.61525,0.61515,0.6152,50000000.0
2006-05-22 10:14:00,0.6152,0.6152,0.61517,0.61517,21500000.0
2006-05-22 10:15:00,0.61514,0.61519,0.61513,0.61513,46800001.0
2006-05-22 10:16:00,0.61523,0.61525,0.61515,0.61515,119200000.0
2006-05-22 10:17:00,0.61522,0.61522,0.61518,0.6152,56500000.0
2006-05-22 10:18:00,0.61522,0.6153,0.61518,0.6152,115199998.0
2006-05-22 10:19:00,0.61515,0.61525,0.61515,0.61522,92400000.0
2006-05-22 10:20:00,0.61525,0.61525,0.6152,0.6152,20799999.0
2006-05-22 10:21:00,0.61529,0.61537,0.61529,0.61533,71000001.0
2006-05-22 10:22:00,0.61529,0.61547,0.61529,0.61545,42200000.0
2006-05-22 10:23:00,0.61545,0.61549,0.61539,0.6154,133499998.0
2006-05-22 10:24:00,0.61546,0.61554,0.61546,0.61553,69600000.0
2006-05-22 10:25:00,0.61551,0.61601,0.61551,0.61601,82800001.0
2006-05-22 10:26:00,0.61609,0.61609,0.61556,0.61556,106000002.0
2006-05-22 10:27:00,0.61563,0.61572,0.61562,0.61568,64600000.0
2006-05-22 10:28:00,0.61563,0.61563,0.61549,0.61549,58999999.0
2006-05-22 10:29:00,0.61564,0.61568,0.61563,0.61563,54000000.0
2006-05-22 10:30:00,0.61563,0.61565,0.61552,0.61565,97300000.0
2006-05-22 10:31:00,0.61557,0.61561,0.61553,0.61557,97300001.0
2006-05-22 10:32:00,0.61546,0.61557,0.61542,0.61542,134400001.0
2006-05-22 10:33:00,0.6156,0.61566,0.61552,0.61552,61400000.0
2006-05-22 10:34:00,0.61546,0.61546,0.61537,0.61541,51800000.0
2006-05-22 10:35:00,0.61538,0.61538,0.61529,0.61529,15100000.0
2006-05-22 10:36:00,0.61519,0.61519,0.6151,0.6151,72099998.0
2006-05-22 10:37:00,0.61505,0.61527,0.61505,0.61527,82099999.0
2006-05-22 10:38:00,0.61519,0.61519,0.61505,0.61512,39900000.0
2006-05-22 10:39:00,0.61518,0.61541,0.61514,0.61517,84500002.0
2006-05-22 10:40:00,0.61508,0.61508,0.61458,0.61474,57500000.0
2006-05-22 10:41:00,0.61468,0.61481,0.61468,0.61477,96600000.0
2006-05-22 10:42:00,0.61497,0.61505,0.61483,0.61505,53400000.0
2006-05-22 10:43:00,0.615,0.61503,0.61498,0.615,75600000.0
2006-05-22 10:44:00,0.61506,0.6151,0.61503,0.6151,77000000.0
2006-05-22 10:45:00,0.61515,0.61523,0.61505,0.61523,139100000.0
2006-05-22 10:46:00,0.61517,0.61519,0.61514,0.61517,64600001.0
2006-05-22 10:47:00,0.61503,0.61519,0.615,0.61518,139199999.0
2006-05-22 10:48:00,0.61517,0.61518,0.61513,0.61516,62200000.0
2006-05-22 10:49:00,0.61521,0.61535,0.61521,0.61534,79000001.0
2006-05-22 10:50:00,0.61545,0.61545,0.61535,0.6154,112899999.0
2006-05-22 10:51:00,0.61531,0.61538,0.61499,0.61538,101900000.0
2006-05-22 10:52:00,0.61532,0.61532,0.61515,0.61521,97199999.0
2006-05-22 10:53:00,0.61517,0.61519,0.61502,0.61503,46199999.0
2006-05-22 10:54:00,0.61485,0.61501,0.61485,0.61501,48300000.0
2006-05-22 10:55:00,0.61506,0.61509,0.61506,0.61509,62399999.0
2006-05-22 10:56:00,0.6151,0.61517,0.61505,0.61505,50900000.0
2006-05-22 10:57:00,0.61503,0.61515,0.61503,0.61515,62100001.0
2006-05-22 10:58:00,0.61517,0.61517,0.61497,0.61497,113500000.0
2006-05-22 10:59:00,0.61495,0.61505,0.61495,0.61497,62300001.0
2006-05-22 11:00:00,0.61496,0.6151,0.61479,0.61504,149400001.0
2006-05-22 11:01:00,0.61498,0.61498,0.61476,0.61492,108499999.0
2006-05-22 11:02:00,0.61483,0.61483,0.61451,0.61462,60300000.0
2006-05-22 11:03:00,0.61462,0.61479,0.61457,0.61464,136099998.0
2006-05-22 11:04:00,0.61456,0.61456,0.61436,0.61439,81299999.0
2006-05-22 11:05:00,0.61454,0.61454,0.61443,0.6145,45000000.0
2006-05-22 11:06:00,0.61446,0.61459,0.61446,0.61447,82199998.0
2006-05-22 11:07:00,0.61451,0.61451,0.6144,0.61447,78200001.0
2006-05-22 11:08:00,0.61441,0.61447,0.61441,0.61447,39699999.0
2006-05-22 11:09:00,0.61445,0.61454,0.61445,0.61454,41300000.0
2006-05-22 11:10:00,0.61448,0.61457,0.61431,0.61452,87399998.0
2006-05-22 11:11:00,0.61452,0.61453,0.61443,0.61447,96300000.0
2006-05-22 11:12:00,0.6145,0.61457,0.61447,0.61449,87299999.0
2006-05-22 11:13:00,0.61443,0.61464,0.61443,0.6146,117400001.0
2006-05-22 11:14:00,0.61459,0.61464,0.61452,0.61452,146700001.0
2006-05-22 11:15:00,0.61458,0.61466,0.61456,0.61456,135599999.0
2006-05-22 11:16:00,0.61463,0.61469,0.61447,0.61464,110599998.0
2006-05-22 11:17:00,0.61465,0.61468,0.6146,0.61468,92000001.0
2006-05-22 11:18:00,0.61468,0.61479,0.61467,0.6147,147899998.0
2006-05-22 11:19:00,0.61452,0.61475,0.61452,0.61463,111400001.0
2006-05-22 11:20:00,0.61459,0.61472,0.61459,0.61472,54899999.0
2006-05-22 11:21:00,0.61471,0.6148,0.61461,0.6148,122499998.0
2006-05-22 11:22:00,0.61465,0.61478,0.61465,0.61475,85000000.0
2006-05-22 11:23:00,0.61488,0.61488,0.61477,0.61477,78200001.0
2006-05-22 11:24:00,0.61477,0.61492,0.61472,0.61479,146899999.0
2006-05-22 11:25:00,0.61481,0.61505,0.61481,0.61498,118300002.0
2006-05-22 11:26:00,0.61502,0.61502,0.61486,0.61486,77200000.0
2006-05-22 11:27:00,0.6148,0.61485,0.6148,0.61485,84600000.0
2006-05-22 11:28:00,0.61492,0.61495,0.61486,0.6149,69400000.0
2006-05-22 11:29:00,0.61493,0.61493,0.61474,0.61482,102500000.0
2006-05-22 11:30:00,0.61488,0.6149,0.61484,0.6149,54900001.0
2006-05-22 11:31:00,0.61495,0.615,0.6148,0.6148,120600003.0
2006-05-22 11:32:00,0.61487,0.61507,0.61487,0.61502,90400000.0
2006-05-22 11:33:00,0.61506,0.61519,0.61498,0.61519,109800001.0
2006-05-22 11:34:00,0.61529,0.61529,0.61517,0.61519,46300000.0
2006-05-22 11:35:00,0.61528,0.61549,0.61528,0.61549,57400000.0
2006-05-22 11:36:00,0.61545,0.61552,0.61533,0.61549,170799995.0
2006-05-22 11:37:00,0.61548,0.61571,0.61533,0.61571,100299999.0
2006-05-22 11:38:00,0.61569,0.61569,0.61548,0.61548,161199998.0
2006-05-22 11:39:00,0.61552,0.61573,0.61552,0.61572,86000000.0
2006-05-22 11:40:00,0.61582,0.61612,0.61582,0.61604,112100000.0
2006-05-22 11:41:00,0.61595,0.61631,0.61595,0.6161,85500000.0
2006-05-22 11:42:00,0.61602,0.61623,0.61602,0.61617,66200000.0
2006-05-22 11:43:00,0.6161,0.6161,0.61594,0.61595,80400000.0
2006-05-22 11:44:00,0.61596,0.61596,0.61582,0.61582,39800001.0
2006-05-22 11:45:00,0.61587,0.61605,0.61587,0.61595,111900000.0
2006-05-22 11:46:00,0.61595,0.61595,0.61577,0.61591,56799999.0
2006-05-22 11:47:00,0.61603,0.61605,0.61593,0.61593,92099998.0
2006-05-22 11:48:00,0.6159,0.616,0.6159,0.6159,110700000.0
2006-05-22 11:49:00,0.616,0.616,0.61585,0.616,120699998.0
2006-05-22 11:50:00,0.61598,0.61601,0.61588,0.61591,40400000.0
2006-05-22 11:51:00,0.61597,0.616,0.61595,0.61595,44700000.0
2006-05-22 11:52:00,0.61598,0.61621,0.61596,0.61613,100499998.0
2006-05-22 11:53:00,0.61623,0.61646,0.61623,0.61638,87899999.0
2006-05-22 11:54:00,0.61645,0.61655,0.61645,0.61655,68200000.0
2006-05-22 11:55:00,0.6165,0.61658,0.6165,0.6165,82100002.0
2006-05-22 11:56:00,0.6165,0.61655,0.6165,0.61655,42800000.0
2006-05-22 11:57:00,0.6165,0.61655,0.61648,0.6165,58300000.0
2006-05-22 11:58:00,0.61667,0.61688,0.61667,0.61683,70600000.0
2006-05-22 11:59:00,0.61686,0.61707,0.61686,0.61707,115900000.0
2006-05-22 12:00:00,0.61707,0.61711,0.61698,0.61711,54300000.0
2006-05-22 12:01:00,0.61711,0.61711,0.61686,0.61702,158099997.0
2006-05-22 12:02:00,0.61701,0.61706,0.61685,0.61699,85099999.0
2006-05-22 12:03:00,0.61713,0.61725,0.61704,0.61704,70399998.0
2006-05-22 12:04:00,0.61708,0.61737,0.61708,0.61737,67000001.0
2006-05-22 12:05:00,0.61737,0.61749,0.61731,0.61746,102299999.0
2006-05-22 12:06:00,0.61744,0.61765,0.61736,0.61736,89400001.0
2006-05-22 12:07:00,0.61725,0.61732,0.61725,0.61725,112500000.0
2006-05-22 12:08:00,0.6172,0.6173,0.6172,0.61725,76700000.0
2006-05-22 12:09:00,0.6173,0.6173,0.61725,0.6173,65800001.0
2006-05-22 12:10:00,0.61731,0.6175,0.61726,0.61727,116700001.0
2006-05-22 12:11:00,0.61719,0.6172,0.61707,0.61707,70299998.0
2006-05-22 12:12:00,0.61695,0.61708,0.61695,0.61708,75999998.0
2006-05-22 12:13:00,0.6171,0.61715,0.61708,0.61712,80999999.0
2006-05-22 12:14:00,0.61713,0.61713,0.61707,0.61712,48800000.0
2006-05-22 12:15:00,0.61716,0.61728,0.61704,0.61704,89299999.0
2006-05-22 12:16:00,0.61695,0.617,0.61695,0.617,50100000.0
2006-05-22 12:17:00,0.61693,0.61697,0.61686,0.61688,117099998.0
2006-05-22 12:18:00,0.61692,0.61692,0.61688,0.6169,40200000.0
2006-05-22 12:19:00,0.61688,0.61688,0.61683,0.61684,94099998.0
2006-05-22 12:20:00,0.61696,0.61706,0.61688,0.61692,97600001.0
2006-05-22 12:21:00,0.61678,0.61702,0.61678,0.61702,124700000.0
2006-05-22 12:22:00,0.6171,0.61715,0.61705,0.6171,86799999.0
2006-05-22 12:23:00,0.617,0.61711,0.617,0.6171,112899999.0
2006-05-22 12:24:00,0.61704,0.61704,0.61694,0.61694,7200000.0
2006-05-22 12:25:00,0.61689,0.61692,0.61681,0.61692,148399998.0
2006-05-22 12:26:00,0.61698,0.6171,0.61692,0.61701,115499999.0
2006-05-22 12:27:00,0.617,0.61705,0.617,0.61705,44500000.0
2006-05-22 12:28:00,0.617,0.61715,0.61699,0.61715,59699999.0
2006-05-22 12:29:00,0.61704,0.61704,0.61696,0.61696,34999999.0
2006-05-22 12:30:00,0.61684,0.61695,0.61684,0.61686,80500001.0
2006-05-22 12:31:00,0.61685,0.61685,0.61656,0.61657,112400003.0
2006-05-22 12:32:00,0.6166,0.6166,0.61642,0.61645,117999998.0
2006-05-22 12:33:00,0.61655,0.61659,0.61651,0.61656,58500001.0
2006-05-22 12:34:00,0.6167,0.61684,0.61661,0.61682,118100000.0
2006-05-22 12:35:00,0.61678,0.61678,0.61663,0.61664,119099998.0
2006-05-22 12:36:00,0.61653,0.61658,0.61631,0.61648,73000000.0
2006-05-22 12:37:00,0.61637,0.61644,0.61629,0.61636,60499999.0
2006-05-22 12:38:00,0.61638,0.61642,0.61611,0.61641,92100001.0
2006-05-22 12:39:00,0.61647,0.61647,0.61638,0.61645,84600000.0
2006-05-22 12:40:00,0.6164,0.61654,0.61626,0.61654,72500000.0
2006-05-22 12:41:00,0.61653,0.61656,0.61651,0.61655,68299999.0
2006-05-22 12:42:00,0.61661,0.61673,0.61657,0.61673,72199999.0
2006-05-22 12:43:00,0.61674,0.61674,0.61659,0.61666,52500000.0
2006-05-22 12:44:00,0.61662,0.61671,0.61662,0.61666,33200000.0
2006-05-22 12:45:00,0.61672,0.61677,0.6166,0.6166,44000000.0
2006-05-22 12:46:00,0.61666,0.61671,0.61666,0.61671,54200000.0
2006-05-22 12:47:00,0.61684,0.6171,0.61684,0.6171,130200001.0
2006-05-22 12:48:00,0.61709,0.61711,0.61702,0.61702,97199999.0
2006-05-22 12:49:00,0.61703,0.61705,0.617,0.617,25600000.0
2006-05-22 12:50:00,0.61694,0.6171,0.61694,0.617,73500000.0
2006-05-22 12:51:00,0.61719,0.61725,0.61707,0.61715,83700001.0
2006-05-22 12:52:00,0.61714,0.61726,0.61704,0.61715,113400000.0
2006-05-22 12:53:00,0.61709,0.61719,0.61704,0.61708,111600001.0
2006-05-22 12:54:00,0.617,0.617,0.61695,0.61695,27900000.0
2006-05-22 12:55:00,0.61679,0.61687,0.61665,0.6168,135500000.0
2006-05-22 12:56:00,0.6168,0.6168,0.61657,0.61657,75800000.0
2006-05-22 12:57:00,0.61657,0.61657,0.6163,0.6163,115200002.0
2006-05-22 12:58:00,0.61648,0.61648,0.61635,0.6164,108399998.0
2006-05-22 12:59:00,0.61638,0.6164,0.61622,0.61625,66500001.0
2006-05-22 13:00:00,0.61634,0.61645,0.61627,0.61627,91200000.0
2006-05-22 13:01:00,0.61636,0.61649,0.6163,0.61649,98800000.0
2006-05-22 13:02:00,0.6165,0.6166,0.6165,0.61655,110700000.0
2006-05-22 13:03:00,0.6165,0.61658,0.61635,0.61658,76900003.0
2006-05-22 13:04:00,0.61654,0.61658,0.61649,0.61651,121700001.0
2006-05-22 13:05:00,0.6165,0.61655,0.6165,0.61655,38799999.0
2006-05-22 13:06:00,0.6165,0.61655,0.61645,0.61647,73199999.0
2006-05-22 13:07:00,0.61632,0.6166,0.61632,0.61654,128100001.0
2006-05-22 13:08:00,0.61627,0.6165,0.6162,0.6162,69400000.0
2006-05-22 13:09:00,0.61644,0.61644,0.61623,0.61623,94400000.0
2006-05-22 13:10:00,0.61639,0.61647,0.61635,0.61635,61400000.0
2006-05-22 13:11:00,0.61637,0.61649,0.61637,0.61637,102900000.0
2006-05-22 13:12:00,0.6165,0.6165,0.6164,0.6165,93400001.0
2006-05-22 13:13:00,0.61646,0.61658,0.61646,0.61657,92200000.0
2006-05-22 13:14:00,0.61652,0.6166,0.61652,0.61659,104700001.0
2006-05-22 13:15:00,0.61669,0.61695,0.61669,0.61695,97500002.0
2006-05-22 13:16:00,0.61699,0.61699,0.61691,0.61691,15000000.0
2006-05-22 13:17:00,0.61695,0.61703,0.61695,0.61698,44600000.0
2006-05-22 13:18:00,0.61695,0.61712,0.61692,0.61692,68700000.0
2006-05-22 13:19:00,0.61702,0.6172,0.61702,0.6172,32000000.0
2006-05-22 13:20:00,0.61729,0.6173,0.61714,0.61715,69400000.0
2006-05-22 13:21:00,0.61714,0.61718,0.61705,0.61705,89499999.0
2006-05-22 13:22:00,0.61705,0.61715,0.61705,0.61707,51500000.0
2006-05-22 13:23:00,0.6171,0.61712,0.617,0.6171,101700000.0
2006-05-22 13:24:00,0.61706,0.61728,0.61705,0.61705,103700000.0
2006-05-22 13:25:00,0.61717,0.61717,0.61702,0.61702,60900000.0
2006-05-22 13:26:00,0.61707,0.61711,0.61684,0.61707,70200000.0
2006-05-22 13:27:00,0.61714,0.61723,0.61707,0.61707,74299999.0
2006-05-22 13:28:00,0.61723,0.61737,0.61718,0.61718,96800000.0
2006-05-22 13:29:00,0.61713,0.61718,0.61706,0.61708,124800000.0
2006-05-22 13:30:00,0.617,0.6171,0.617,0.6171,87800001.0
2006-05-22 13:31:00,0.61705,0.61713,0.61702,0.61713,35900000.0
2006-05-22 13:32:00,0.61705,0.61705,0.61697,0.61698,112399998.0
2006-05-22 13:33:00,0.61705,0.61705,0.617,0.617,73600001.0
2006-05-22 13:34:00,0.61696,0.61709,0.61696,0.61703,69200001.0
2006-05-22 13:35:00,0.6171,0.61715,0.61698,0.61703,119900001.0
2006-05-22 13:36:00,0.61705,0.6171,0.617,0.61705,58800000.0
2006-05-22 13:37:00,0.6171,0.61715,0.617,0.61705,101600001.0
2006-05-22 13:38:00,0.61705,0.6171,0.61705,0.6171,47800000.0
2006-05-22 13:39:00,0.61713,0.61716,0.6171,0.6171,78100000.0
2006-05-22 13:40:00,0.61709,0.61709,0.617,0.61708,69300000.0
2006-05-22 13:41:00,0.61705,0.61723,0.61697,0.61718,99300000.0
2006-05-22 13:42:00,0.61714,0.6172,0.61696,0.61696,77599999.0
2006-05-22 13:43:00,0.61697,0.617,0.61695,0.617,71600000.0
2006-05-22 13:44:00,0.61702,0.61706,0.61685,0.617,119199998.0
2006-05-22 13:45:00,0.617,0.61706,0.61695,0.61702,130800000.0
2006-05-22 13:46:00,0.61696,0.61702,0.61693,0.61698,97199998.0
2006-05-22 13:47:00,0.617,0.61705,0.617,0.61701,107400000.0
2006-05-22 13:48:00,0.61695,0.6171,0.61695,0.61698,78500001.0
2006-05-22 13:49:00,0.61705,0.61705,0.61695,0.61695,64000002.0
2006-05-22 13:50:00,0.61702,0.61708,0.61695,0.61708,30200000.0
2006-05-22 13:51:00,0.617,0.61708,0.617,0.61708,96400000.0
2006-05-22 13:52:00,0.61705,0.61705,0.6169,0.617,57500000.0
2006-05-22 13:53:00,0.61705,0.61705,0.61692,0.617,70600000.0
2006-05-22 13:54:00,0.617,0.617,0.61693,0.61698,48899999.0
2006-05-22 13:55:00,0.61695,0.617,0.61685,0.6169,53499999.0
2006-05-22 13:56:00,0.6169,0.61695,0.61685,0.61685,23500000.0
2006-05-22 13:57:00,0.61704,0.61706,0.61703,0.61705,29200000.0
2006-05-22 13:58:00,0.61706,0.61708,0.61704,0.61704,37600000.0
2006-05-22 13:59:00,0.61712,0.61712,0.617,0.617,103900001.0
2006-05-22 14:00:00,0.61702,0.6171,0.6168,0.617,75699998.0
2006-05-22 14:01:00,0.61705,0.6171,0.617,0.61705,114700000.0
2006-05-22 14:02:00,0.6171,0.6171,0.617,0.61705,31500000.0
2006-05-22 14:03:00,0.61713,0.61721,0.61708,0.6171,103700000.0
2006-05-22 14:04:00,0.61715,0.6172,0.6171,0.6172,108899999.0
2006-05-22 14:05:00,0.61715,0.6172,0.61708,0.61708,94800000.0
2006-05-22 14:06:00,0.61715,0.6172,0.61705,0.61715,126699997.0
2006-05-22 14:07:00,0.61715,0.61718,0.6171,0.61718,70199999.0
2006-05-22 14:08:00,0.61706,0.61717,0.61706,0.61716,75400000.0
2006-05-22 14:09:00,0.61713,0.61716,0.61702,0.6171,133300000.0
2006-05-22 14:10:00,0.61727,0.61738,0.61727,0.61735,62100000.0
2006-05-22 14:11:00,0.61737,0.61739,0.61725,0.61725,77200001.0
2006-05-22 14:12:00,0.61721,0.61726,0.6172,0.61726,60600000.0
2006-05-22 14:13:00,0.61725,0.61734,0.6172,0.61722,128599999.0
2006-05-22 14:14:00,0.6172,0.61727,0.61711,0.61717,125099998.0
2006-05-22 14:15:00,0.61719,0.61719,0.61713,0.61715,33600000.0
2006-05-22 14:16:00,0.617,0.6171,0.617,0.61707,82000000.0
2006-05-22 14:17:00,0.6171,0.6171,0.6171,0.6171,37599998.0
2006-05-22 14:18:00,0.61705,0.61715,0.617,0.6171,107599999.0
2006-05-22 14:19:00,0.61705,0.61715,0.617,0.6171,160199998.0
2006-05-22 14:20:00,0.61705,0.6171,0.61705,0.6171,31100000.0
2006-05-22 14:21:00,0.61702,0.61708,0.61702,0.61708,28700001.0
2006-05-22 14:22:00,0.61711,0.61732,0.61711,0.61723,81000000.0
2006-05-22 14:23:00,0.61712,0.61712,0.61684,0.61684,50800000.0
2006-05-22 14:24:00,0.61694,0.61715,0.61694,0.61708,61200000.0
2006-05-22 14:25:00,0.61715,0.61728,0.61705,0.61706,34100000.0
2006-05-22 14:26:00,0.61703,0.61724,0.61703,0.61724,49399999.0
2006-05-22 14:27:00,0.61725,0.61725,0.61692,0.61692,63500000.0
2006-05-22 14:28:00,0.61695,0.61695,0.61666,0.61688,120099999.0
2006-05-22 14:29:00,0.61686,0.61695,0.61677,0.6169,141799999.0
2006-05-22 14:30:00,0.61679,0.61682,0.61652,0.61652,76899998.0
2006-05-22 14:31:00,0.61636,0.6164,0.6163,0.6163,74500000.0
2006-05-22 14:32:00,0.6163,0.61635,0.61613,0.61617,78700000.0
2006-05-22 14:33:00,0.61627,0.6164,0.61627,0.61633,73300000.0
2006-05-22 14:34:00,0.61638,0.61654,0.61621,0.61654,26000000.0
2006-05-22 14:35:00,0.61657,0.61666,0.61657,0.61662,165299999.0
2006-05-22 14:36:00,0.6167,0.6167,0.61665,0.61665,63699998.0
2006-05-22 14:37:00,0.6167,0.6167,0.61662,0.61665,39100001.0
2006-05-22 14:38:00,0.61648,0.61672,0.61648,0.61672,71100000.0
2006-05-22 14:39:00,0.61659,0.61668,0.61655,0.6166,144200002.0
2006-05-22 14:40:00,0.61647,0.61647,0.6162,0.6162,34800000.0
2006-05-22 14:41:00,0.61624,0.61645,0.61624,0.6163,111499999.0
2006-05-22 14:42:00,0.61628,0.61633,0.61617,0.61633,73499998.0
2006-05-22 14:43:00,0.61624,0.61625,0.6161,0.61617,91600000.0
2006-05-22 14:44:00,0.61614,0.61632,0.61614,0.61632,71900000.0
2006-05-22 14:45:00,0.61625,0.61625,0.61619,0.61623,40000000.0
2006-05-22 14:46:00,0.6162,0.61626,0.61619,0.61623,54900000.0
2006-05-22 14:47:00,0.61623,0.61635,0.6162,0.61625,170800003.0
2006-05-22 14:48:00,0.6163,0.6163,0.61625,0.61625,57499999.0
2006-05-22 14:49:00,0.61629,0.61636,0.61628,0.61632,84700000.0
2006-05-22 14:50:00,0.6164,0.61641,0.61629,0.61629,89200001.0
2006-05-22 14:51:00,0.6162,0.61625,0.6161,0.61625,72500000.0
2006-05-22 14:52:00,0.61625,0.61638,0.61625,0.61626,73400000.0
2006-05-22 14:53:00,0.6164,0.61646,0.61614,0.6163,121400001.0
2006-05-22 14:54:00,0.61622,0.61633,0.61619,0.61632,72500000.0
2006-05-22 14:55:00,0.6163,0.61633,0.61613,0.61613,118799999.0
2006-05-22 14:56:00,0.61605,0.61605,0.61593,0.61593,31000000.0
2006-05-22 14:57:00,0.61598,0.616,0.61594,0.61598,43800000.0
2006-05-22 14:58:00,0.6159,0.61595,0.6158,0.6158,93100001.0
2006-05-22 14:59:00,0.61585,0.61585,0.61572,0.6158,81100000.0
2006-05-22 15:00:00,0.61589,0.61602,0.61582,0.61584,54500000.0
2006-05-22 15:01:00,0.61585,0.61597,0.61585,0.61591,100700000.0
2006-05-22 15:02:00,0.61601,0.61625,0.61596,0.61619,66999999.0
2006-05-22 15:03:00,0.6163,0.6163,0.61619,0.61628,86199999.0
2006-05-22 15:04:00,0.61624,0.61626,0.61618,0.61623,84499999.0
2006-05-22 15:05:00,0.61617,0.61632,0.61617,0.61623,56100000.0
2006-05-22 15:06:00,0.61627,0.61633,0.6162,0.61624,174099998.0
2006-05-22 15:07:00,0.61625,0.61625,0.61622,0.61622,53300000.0
2006-05-22 15:08:00,0.61627,0.61655,0.61627,0.61636,93300001.0
2006-05-22 15:09:00,0.61651,0.61651,0.61626,0.61637,61699999.0
2006-05-22 15:10:00,0.61643,0.61658,0.6164,0.6164,88700002.0
2006-05-22 15:11:00,0.61638,0.61654,0.61638,0.61649,43100000.0
2006-05-22 15:12:00,0.61655,0.61655,0.61648,0.6165,136000000.0
2006-05-22 15:13:00,0.61649,0.61651,0.61642,0.61647,66800000.0
2006-05-22 15:14:00,0.61652,0.61652,0.61634,0.61651,117100000.0
2006-05-22 15:15:00,0.61655,0.6166,0.61652,0.61658,104000000.0
2006-05-22 15:16:00,0.6165,0.61655,0.61645,0.61655,129700001.0
2006-05-22 15:17:00,0.61663,0.61703,0.61663,0.61703,51400000.0
2006-05-22 15:18:00,0.61698,0.61698,0.61681,0.61681,85099998.0
2006-05-22 15:19:00,0.6169,0.6169,0.61677,0.61685,121199999.0
2006-05-22 15:20:00,0.61682,0.61683,0.6167,0.61683,95600000.0
2006-05-22 15:21:00,0.61682,0.61683,0.61675,0.61675,102599997.0
2006-05-22 15:22:00,0.61672,0.6168,0.61672,0.6168,78100000.0
2006-05-22 15:23:00,0.61673,0.61673,0.61657,0.61659,80700000.0
2006-05-22 15:24:00,0.61657,0.6167,0.61643,0.61658,140500000.0
2006-05-22 15:25:00,0.6167,0.61683,0.61665,0.61676,162299999.0
2006-05-22 15:26:00,0.61685,0.61709,0.61685,0.61703,168400001.0
2006-05-22 15:27:00,0.617,0.61717,0.61694,0.61694,102800000.0
2006-05-22 15:28:00,0.61692,0.61692,0.61655,0.61655,143699999.0
2006-05-22 15:29:00,0.61646,0.61655,0.61634,0.61634,99100000.0
2006-05-22 15:30:00,0.61633,0.61634,0.61618,0.61625,72800000.0
2006-05-22 15:31:00,0.61622,0.61622,0.61601,0.61613,70000002.0
2006-05-22 15:32:00,0.61612,0.61617,0.61604,0.61617,71800001.0
2006-05-22 15:33:00,0.61611,0.6163,0.61611,0.6163,60400000.0
2006-05-22 15:34:00,0.61624,0.61634,0.6162,0.6162,24600000.0
2006-05-22 15:35:00,0.61613,0.61633,0.6161,0.61613,147000000.0
2006-05-22 15:36:00,0.61612,0.61621,0.61612,0.61613,62499999.0
2006-05-22 15:37:00,0.61607,0.61607,0.61595,0.61595,59800000.0
2006-05-22 15:38:00,0.61608,0.61608,0.61595,0.61601,89999999.0
2006-05-22 15:39:00,0.61583,0.61583,0.61565,0.61571,99300001.0
2006-05-22 15:40:00,0.61568,0.61569,0.61545,0.61545,81499999.0
2006-05-22 15:41:00,0.61558,0.61569,0.61549,0.61565,117899999.0
2006-05-22 15:42:00,0.61568,0.61581,0.61567,0.61568,78000001.0
2006-05-22 15:43:00,0.61571,0.61572,0.6156,0.61569,41000000.0
2006-05-22 15:44:00,0.61562,0.61586,0.61562,0.61586,98100000.0
2006-05-22 15:45:00,0.61586,0.61589,0.61586,0.61589,47799999.0
2006-05-22 15:46:00,0.61601,0.61612,0.61594,0.61595,84200001.0
2006-05-22 15:47:00,0.61612,0.61627,0.61612,0.61623,41800000.0
2006-05-22 15:48:00,0.61619,0.61625,0.6161,0.6161,98300001.0
2006-05-22 15:49:00,0.61621,0.61635,0.61614,0.61635,79299999.0
2006-05-22 15:50:00,0.61623,0.61633,0.61621,0.61632,111900000.0
2006-05-22 15:51:00,0.6165,0.61676,0.6165,0.61662,77200000.0
2006-05-22 15:52:00,0.61637,0.61645,0.61623,0.61623,103200000.0
2006-05-22 15:53:00,0.61619,0.61643,0.61619,0.61643,125799998.0
2006-05-22 15:54:00,0.61645,0.61654,0.61638,0.61638,120800003.0
2006-05-22 15:55:00,0.61637,0.61647,0.61626,0.61626,41600000.0
2006-05-22 15:56:00,0.61624,0.61632,0.61617,0.61624,64100001.0
2006-05-22 15:57:00,0.61638,0.6165,0.61638,0.6164,47800000.0
2006-05-22 15:58:00,0.6165,0.61663,0.61645,0.61653,92300000.0
2006-05-22 15:59:00,0.61642,0.61647,0.61634,0.61647,49700000.0
2006-05-22 16:00:00,0.6164,0.61649,0.6164,0.61642,65300000.0
2006-05-22 16:01:00,0.61649,0.61666,0.61649,0.6165,54900000.0
2006-05-22 16:02:00,0.61646,0.61653,0.61645,0.61648,99300000.0
2006-05-22 16:03:00,0.61667,0.61667,0.61665,0.61665,20700000.0
2006-05-22 16:04:00,0.61678,0.6168,0.6167,0.6168,59900001.0
2006-05-22 16:05:00,0.61691,0.61704,0.61691,0.61695,53300000.0
2006-05-22 16:06:00,0.61695,0.61733,0.61695,0.61733,89699999.0
2006-05-22 16:07:00,0.61734,0.61751,0.61728,0.61751,82600002.0
2006-05-22 16:08:00,0.61746,0.61756,0.61735,0.61755,91400000.0
2006-05-22 16:09:00,0.61756,0.61763,0.61747,0.61747,55000000.0
2006-05-22 16:10:00,0.61728,0.61728,0.61672,0.61708,158300001.0
2006-05-22 16:11:00,0.61688,0.61698,0.61653,0.61664,75000001.0
2006-05-22 16:12:00,0.61654,0.61654,0.6164,0.61653,69500000.0
2006-05-22 16:13:00,0.6165,0.61655,0.61645,0.61645,70300000.0
2006-05-22 16:14:00,0.6165,0.6166,0.6165,0.6165,21500000.0
2006-05-22 16:15:00,0.61647,0.61672,0.61647,0.61672,119299999.0
2006-05-22 16:16:00,0.61667,0.61706,0.61667,0.61694,78700000.0
2006-05-22 16:17:00,0.61695,0.61705,0.61695,0.61705,62099999.0
2006-05-22 16:18:00,0.61695,0.61697,0.61685,0.61685,64700001.0
2006-05-22 16:19:00,0.61674,0.61674,0.61643,0.61664,151900001.0
2006-05-22 16:20:00,0.61677,0.61689,0.61671,0.6168,108299999.0
2006-05-22 16:21:00,0.61676,0.61702,0.61676,0.61696,85900000.0
2006-05-22 16:22:00,0.61703,0.61714,0.6169,0.617,95999998.0
2006-05-22 16:23:00,0.61695,0.61704,0.61695,0.61704,59300000.0
2006-05-22 16:24:00,0.61718,0.61718,0.61716,0.61718,65400000.0
2006-05-22 16:25:00,0.61713,0.61717,0.61699,0.61703,127699998.0
2006-05-22 16:26:00,0.61691,0.61712,0.61691,0.61712,84499999.0
2006-05-22 16:27:00,0.61709,0.61715,0.61686,0.61701,106900000.0
2006-05-22 16:28:00,0.61668,0.61684,0.61666,0.61677,75400000.0
2006-05-22 16:29:00,0.61683,0.6169,0.61677,0.61683,95900000.0
2006-05-22 16:30:00,0.61674,0.61676,0.61658,0.61658,67200000.0
2006-05-22 16:31:00,0.61651,0.61657,0.61643,0.61657,108700002.0
2006-05-22 16:32:00,0.61656,0.61656,0.61632,0.61632,121499999.0
2006-05-22 16:33:00,0.61633,0.61637,0.61621,0.61631,198000000.0
2006-05-22 16:34:00,0.61623,0.61627,0.61609,0.61614,144699999.0
2006-05-22 16:35:00,0.61621,0.61626,0.61615,0.61626,125700001.0
2006-05-22 16:36:00,0.61621,0.61632,0.61621,0.61628,79100000.0
2006-05-22 16:37:00,0.61615,0.61624,0.61615,0.61616,34700000.0
2006-05-22 16:38:00,0.6163,0.61644,0.6163,0.61641,81399999.0
2006-05-22 16:39:00,0.61649,0.61653,0.61642,0.61648,58300001.0
2006-05-22 16:40:00,0.61641,0.61641,0.61622,0.61622,50800001.0
2006-05-22 16:41:00,0.61628,0.61632,0.61625,0.61632,36600000.0
2006-05-22 16:42:00,0.6165,0.6166,0.6165,0.6166,12700000.0
2006-05-22 16:43:00,0.61668,0.6167,0.61651,0.61651,66900000.0
2006-05-22 16:44:00,0.61654,0.61667,0.61654,0.61654,76300000.0
2006-05-22 16:45:00,0.61668,0.61669,0.61658,0.6166,98899999.0
2006-05-22 16:46:00,0.6167,0.6167,0.61662,0.61667,150699999.0
2006-05-22 16:47:00,0.6167,0.6167,0.6166,0.61665,86500000.0
2006-05-22 16:48:00,0.61666,0.61666,0.61641,0.61649,115599999.0
2006-05-22 16:49:00,0.61644,0.61646,0.61644,0.61646,34399999.0
2006-05-22 16:50:00,0.61639,0.61652,0.6163,0.61634,94399999.0
2006-05-22 16:51:00,0.61646,0.61654,0.61639,0.61646,122599999.0
2006-05-22 16:52:00,0.61662,0.61662,0.61638,0.61638,71700000.0
2006-05-22 16:53:00,0.61637,0.61646,0.61637,0.61645,35900000.0
2006-05-22 16:54:00,0.6164,0.61654,0.6164,0.61648,134799999.0
2006-05-22 16:55:00,0.61642,0.61654,0.6163,0.61654,130500000.0
2006-05-22 16:56:00,0.61656,0.61659,0.61646,0.61659,43100000.0
2006-05-22 16:57:00,0.61663,0.61663,0.6165,0.61657,78300003.0
2006-05-22 16:58:00,0.61655,0.61665,0.61654,0.61665,102099999.0
2006-05-22 16:59:00,0.6166,0.6166,0.61649,0.61657,139300001.0
2006-05-22 17:00:00,0.61657,0.61657,0.61644,0.61652,147300001.0
2006-05-22 17:01:00,0.61657,0.6167,0.61655,0.61659,120500000.0
2006-05-22 17:02:00,0.61672,0.61688,0.61659,0.61685,119300000.0
2006-05-22 17:03:00,0.61694,0.61707,0.61671,0.61707,79699998.0
2006-05-22 17:04:00,0.617,0.617,0.61691,0.61696,74800000.0
2006-05-22 17:05:00,0.61695,0.61697,0.61695,0.61697,31199999.0
2006-05-22 17:06:00,0.61693,0.61706,0.61672,0.61684,107299997.0
2006-05-22 17:07:00,0.61684,0.61695,0.61663,0.61666,66900001.0
2006-05-22 17:08:00,0.61678,0.61687,0.61652,0.61659,118399999.0
2006-05-22 17:09:00,0.61657,0.61657,0.61642,0.61645,72700000.0
2006-05-22 17:10:00,0.61641,0.61645,0.61638,0.61638,47400000.0
2006-05-22 17:11:00,0.61626,0.61673,0.61626,0.61673,67200001.0
2006-05-22 17:12:00,0.61684,0.61693,0.61671,0.61686,79600000.0
2006-05-22 17:13:00,0.61703,0.61709,0.61703,0.61707,80900000.0
2006-05-22 17:14:00,0.61706,0.61741,0.61706,0.61735,96100000.0
2006-05-22 17:15:00,0.61743,0.61756,0.61743,0.61743,46600000.0
2006-05-22 17:16:00,0.61745,0.6176,0.61745,0.6175,81400001.0
2006-05-22 17:17:00,0.61739,0.61748,0.61737,0.61737,62100001.0
2006-05-22 17:18:00,0.6174,0.6174,0.61735,0.6174,148699999.0
2006-05-22 17:19:00,0.6174,0.6174,0.61725,0.61725,76099999.0
2006-05-22 17:20:00,0.61738,0.61738,0.6172,0.61731,104400000.0
2006-05-22 17:21:00,0.6173,0.61735,0.61727,0.61735,74500000.0
2006-05-22 17:22:00,0.6173,0.61755,0.61728,0.61755,54900000.0
2006-05-22 17:23:00,0.61755,0.6176,0.61746,0.6176,77600000.0
2006-05-22 17:24:00,0.61755,0.61756,0.61739,0.61756,67800001.0
2006-05-22 17:25:00,0.61755,0.61757,0.61752,0.61757,82100000.0
2006-05-22 17:26:00,0.61755,0.61762,0.6175,0.6175,54900000.0
2006-05-22 17:27:00,0.61771,0.61802,0.61771,0.61775,82400000.0
2006-05-22 17:28:00,0.61778,0.61795,0.61778,0.61795,104199999.0
2006-05-22 17:29:00,0.61815,0.61823,0.61802,0.61823,86800001.0
2006-05-22 17:30:00,0.61832,0.61835,0.6181,0.6181,80000000.0
2006-05-22 17:31:00,0.61803,0.61828,0.61803,0.61828,85399999.0
2006-05-22 17:32:00,0.61835,0.61853,0.61835,0.61853,173799999.0
2006-05-22 17:33:00,0.61849,0.6185,0.61837,0.61837,60500000.0
2006-05-22 17:34:00,0.61828,0.6183,0.61818,0.61818,75599999.0
2006-05-22 17:35:00,0.61825,0.61847,0.61825,0.61839,85899999.0
2006-05-22 17:36:00,0.61836,0.61845,0.6182,0.61823,114600000.0
2006-05-22 17:37:00,0.61826,0.61826,0.6181,0.61819,57800000.0
2006-05-22 17:38:00,0.61823,0.61832,0.6182,0.61829,136399998.0
2006-05-22 17:39:00,0.61821,0.61828,0.6182,0.61828,74400001.0
2006-05-22 17:40:00,0.61812,0.61812,0.618,0.618,41300000.0
2006-05-22 17:41:00,0.61803,0.61812,0.61803,0.61805,100399997.0
2006-05-22 17:42:00,0.61811,0.6182,0.61759,0.61759,121200001.0
2006-05-22 17:43:00,0.61758,0.61773,0.61755,0.61769,82899999.0
2006-05-22 17:44:00,0.61777,0.61783,0.61775,0.61783,88499999.0
2006-05-22 17:45:00,0.61782,0.61782,0.61755,0.61769,66000000.0
2006-05-22 17:46:00,0.61768,0.61768,0.61767,0.61767,40200000.0
2006-05-22 17:47:00,0.61764,0.61764,0.61715,0.61754,100900000.0
2006-05-22 17:48:00,0.61764,0.61769,0.61745,0.61745,135100000.0
2006-05-22 17:49:00,0.61747,0.61762,0.61747,0.61762,35000001.0
2006-05-22 17:50:00,0.61769,0.61784,0.61767,0.6178,86699999.0
2006-05-22 17:51:00,0.61775,0.61785,0.6177,0.6177,59600000.0
2006-05-22 17:52:00,0.61783,0.61797,0.61783,0.61797,20000000.0
2006-05-22 17:53:00,0.61808,0.61808,0.61788,0.61793,57400000.0
2006-05-22 17:54:00,0.6178,0.61785,0.61778,0.61785,88000001.0
2006-05-22 17:55:00,0.61777,0.61784,0.61765,0.61779,94300000.0
2006-05-22 17:56:00,0.61766,0.61766,0.61738,0.61744,122700000.0
2006-05-22 17:57:00,0.61754,0.61759,0.6174,0.61746,131599999.0
2006-05-22 17:58:00,0.61747,0.61775,0.61747,0.61759,85499999.0
2006-05-22 17:59:00,0.61761,0.61778,0.61761,0.61777,87499999.0
2006-05-22 18:00:00,0.61772,0.61772,0.61759,0.61759,44300000.0
2006-05-22 18:01:00,0.6176,0.61765,0.61755,0.6176,103300002.0
2006-05-22 18:02:00,0.61765,0.61765,0.61755,0.6176,72900001.0
2006-05-22 18:03:00,0.61757,0.61762,0.61748,0.61753,270200001.0
2006-05-22 18:04:00,0.61749,0.61758,0.61744,0.61745,139599998.0
2006-05-22 18:05:00,0.61749,0.61755,0.61732,0.61732,344399998.0
2006-05-22 18:06:00,0.6174,0.61746,0.6173,0.6173,218500003.0
2006-05-22 18:07:00,0.61725,0.61761,0.61725,0.61751,195299999.0
2006-05-22 18:08:00,0.61757,0.61771,0.61757,0.61765,66900001.0
2006-05-22 18:09:00,0.61767,0.61767,0.61744,0.61754,250399999.0
2006-05-22 18:10:00,0.6176,0.61765,0.61755,0.6176,143300002.0
2006-05-22 18:11:00,0.61756,0.61756,0.61754,0.61754,21500000.0
2006-05-22 18:12:00,0.61766,0.61768,0.6176,0.61768,47700000.0
2006-05-22 18:13:00,0.61777,0.61788,0.61771,0.61786,100800000.0
2006-05-22 18:14:00,0.61771,0.6179,0.61766,0.6179,88500000.0
2006-05-22 18:15:00,0.61784,0.61807,0.61769,0.61782,154099999.0
2006-05-22 18:16:00,0.61795,0.61836,0.61795,0.6182,215399999.0
2006-05-22 18:17:00,0.61808,0.61814,0.61799,0.61804,120300002.0
2006-05-22 18:18:00,0.618,0.6182,0.618,0.61807,297699998.0
2006-05-22 18:19:00,0.618,0.61816,0.61787,0.6179,232599999.0
2006-05-22 18:20:00,0.6179,0.61803,0.6179,0.618,170300000.0
2006-05-22 18:21:00,0.61799,0.6182,0.61799,0.61818,189799997.0
2006-05-22 18:22:00,0.61814,0.61815,0.61793,0.61793,107499999.0
2006-05-22 18:23:00,0.61792,0.61826,0.61792,0.61802,321799995.0
2006-05-22 18:24:00,0.61798,0.61808,0.61792,0.61807,235100001.0
2006-05-22 18:25:00,0.61811,0.61839,0.61809,0.61813,145199999.0
2006-05-22 18:26:00,0.61813,0.61842,0.61813,0.61837,156100000.0
2006-05-22 18:27:00,0.61838,0.61856,0.61838,0.61856,335399998.0
2006-05-22 18:28:00,0.61851,0.61857,0.61835,0.6185,163900000.0
2006-05-22 18:29:00,0.61855,0.6188,0.61855,0.6188,259900000.0
2006-05-22 18:30:00,0.61889,0.61902,0.61889,0.61902,89200000.0
2006-05-22 18:31:00,0.619,0.61906,0.61896,0.619,228499999.0
2006-05-22 18:32:00,0.61888,0.61888,0.61856,0.61856,80500000.0
2006-05-22 18:33:00,0.61855,0.61863,0.61835,0.61835,206400001.0
2006-05-22 18:34:00,0.61844,0.61858,0.61844,0.61855,88400001.0
2006-05-22 18:35:00,0.61851,0.61851,0.61831,0.61831,161400002.0
2006-05-22 18:36:00,0.61837,0.6185,0.61833,0.61833,140600000.0
2006-05-22 18:37:00,0.61835,0.61845,0.61835,0.61845,67399999.0
2006-05-22 18:38:00,0.61844,0.61911,0.61844,0.61911,152100002.0
2006-05-22 18:39:00,0.61905,0.61911,0.61889,0.61902,300399999.0
2006-05-22 18:40:00,0.61917,0.61933,0.61913,0.61933,99299999.0
2006-05-22 18:41:00,0.61928,0.61938,0.61916,0.61922,303800001.0
2006-05-22 18:42:00,0.61933,0.6195,0.61929,0.6195,81900000.0
2006-05-22 18:43:00,0.6195,0.61964,0.61927,0.61952,637800000.0
2006-05-22 18:44:00,0.61953,0.61953,0.61935,0.61943,306300002.0
2006-05-22 18:45:00,0.61959,0.62012,0.61959,0.6201,491600002.0
2006-05-22 18:46:00,0.62012,0.62037,0.62012,0.62025,130200000.0
2006-05-22 18:47:00,0.62028,0.62045,0.62028,0.62045,126300001.0
2006-05-22 18:48:00,0.62041,0.62041,0.62016,0.62016,133000000.0
2006-05-22 18:49:00,0.62019,0.62037,0.62019,0.62033,142000002.0
2006-05-22 18:50:00,0.62032,0.62039,0.62023,0.62039,86700000.0
2006-05-22 18:51:00,0.62044,0.62058,0.62044,0.62056,95500001.0
2006-05-22 18:52:00,0.62065,0.62072,0.62064,0.6207,65500000.0
2006-05-22 18:53:00,0.62081,0.62087,0.62057,0.62068,83100000.0
2006-05-22 18:54:00,0.62057,0.62084,0.62057,0.62075,138499997.0
2006-05-22 18:55:00,0.6208,0.6208,0.62064,0.62073,122799998.0
2006-05-22 18:56:00,0.62085,0.62094,0.62069,0.62085,78900000.0
2006-05-22 18:57:00,0.62096,0.62101,0.62088,0.62088,91699998.0
2006-05-22 18:58:00,0.62078,0.62087,0.62077,0.62086,101499999.0
2006-05-22 18:59:00,0.62076,0.62087,0.62074,0.62085,155699998.0
2006-05-22 19:00:00,0.62087,0.62091,0.62076,0.62084,156200000.0
2006-05-22 19:01:00,0.62092,0.62094,0.62078,0.62078,82399999.0
2006-05-22 19:02:00,0.62082,0.62093,0.62077,0.62093,116100000.0
2006-05-22 19:03:00,0.62092,0.62109,0.62087,0.62103,234600003.0
2006-05-22 19:04:00,0.62108,0.62136,0.62108,0.62118,161400001.0
2006-05-22 19:05:00,0.62119,0.62127,0.62119,0.62122,105900001.0
2006-05-22 19:06:00,0.62111,0.62111,0.62081,0.62095,182800001.0
2006-05-22 19:07:00,0.62104,0.62117,0.62092,0.62105,170800000.0
2006-05-22 19:08:00,0.62113,0.62113,0.62101,0.62108,103200000.0
2006-05-22 19:09:00,0.62109,0.62112,0.621,0.62108,111800000.0
2006-05-22 19:10:00,0.62096,0.62096,0.62069,0.62076,48999999.0
2006-05-22 19:11:00,0.62071,0.62075,0.6206,0.6206,108599999.0
2006-05-22 19:12:00,0.62051,0.62062,0.62051,0.62062,48600001.0
2006-05-22 19:13:00,0.6206,0.6207,0.62055,0.62065,59000000.0
2006-05-22 19:14:00,0.62065,0.62067,0.62054,0.62064,83599999.0
2006-05-22 19:15:00,0.62068,0.62086,0.62068,0.6208,123000000.0
2006-05-22 19:16:00,0.62074,0.62092,0.62074,0.62092,60100000.0
2006-05-22 19:17:00,0.6209,0.62095,0.62075,0.62087,91500002.0
2006-05-22 19:18:00,0.6209,0.62096,0.62087,0.62088,87300001.0
2006-05-22 19:19:00,0.62074,0.6209,0.62074,0.6209,107699997.0
2006-05-22 19:20:00,0.62098,0.62103,0.6209,0.6209,180999999.0
2006-05-22 19:21:00,0.62093,0.62096,0.62081,0.6209,122600000.0
2006-05-22 19:22:00,0.62087,0.62097,0.62078,0.62097,95400000.0
2006-05-22 19:23:00,0.6209,0.621,0.6209,0.62095,69899999.0
2006-05-22 19:24:00,0.621,0.62102,0.62095,0.62095,135700001.0
2006-05-22 19:25:00,0.621,0.62105,0.62095,0.62105,61400000.0
2006-05-22 19:26:00,0.62095,0.621,0.62095,0.621,68700000.0
2006-05-22 19:27:00,0.62095,0.62095,0.62074,0.62074,177599996.0
2006-05-22 19:28:00,0.62089,0.62089,0.62058,0.6206,177400000.0
2006-05-22 19:29:00,0.6206,0.62068,0.62055,0.62061,95199999.0
2006-05-22 19:30:00,0.62065,0.62065,0.6206,0.62065,23500000.0
2006-05-22 19:31:00,0.62068,0.62068,0.6205,0.62065,62100000.0
2006-05-22 19:32:00,0.62068,0.62099,0.62068,0.62087,107700000.0
2006-05-22 19:33:00,0.62083,0.62093,0.62082,0.62093,79000000.0
2006-05-22 19:34:00,0.6209,0.6209,0.62067,0.62069,125599999.0
2006-05-22 19:35:00,0.62066,0.62072,0.62057,0.62069,233100000.0
2006-05-22 19:36:00,0.62072,0.62089,0.62072,0.62082,178600002.0
2006-05-22 19:37:00,0.62085,0.6209,0.62083,0.62083,92500001.0
2006-05-22 19:38:00,0.6209,0.6209,0.62082,0.62085,82900000.0
2006-05-22 19:39:00,0.6209,0.62093,0.62083,0.62085,236599999.0
2006-05-22 19:40:00,0.62102,0.62118,0.62102,0.62107,77800000.0
2006-05-22 19:41:00,0.62115,0.62165,0.62115,0.62165,77400000.0
2006-05-22 19:42:00,0.62174,0.62181,0.62116,0.62116,107399999.0
2006-05-22 19:43:00,0.62109,0.62135,0.62109,0.62134,86999999.0
2006-05-22 19:44:00,0.62144,0.62144,0.62125,0.62133,127300001.0
2006-05-22 19:45:00,0.6213,0.62132,0.62106,0.62106,52000000.0
2006-05-22 19:46:00,0.62088,0.62095,0.6208,0.6209,82699999.0
2006-05-22 19:47:00,0.62088,0.62088,0.6208,0.6208,47800000.0
2006-05-22 19:48:00,0.62074,0.62084,0.62072,0.62072,87199999.0
2006-05-22 19:49:00,0.62079,0.62111,0.62079,0.62082,124299999.0
2006-05-22 19:50:00,0.62097,0.62097,0.62086,0.6209,77499999.0
2006-05-22 19:51:00,0.62094,0.62099,0.62083,0.62091,124900002.0
2006-05-22 19:52:00,0.62084,0.62087,0.62072,0.6208,155800000.0
2006-05-22 19:53:00,0.62084,0.62086,0.62078,0.6208,121699997.0
2006-05-22 19:54:00,0.62079,0.62088,0.62069,0.62069,120600000.0
2006-05-22 19:55:00,0.62055,0.62065,0.62055,0.62065,323899997.0
2006-05-22 19:56:00,0.62062,0.6207,0.62057,0.6206,259000001.0
2006-05-22 19:57:00,0.62069,0.62095,0.62069,0.62093,99200000.0
2006-05-22 19:58:00,0.62103,0.62108,0.62097,0.62097,169299998.0
2006-05-22 19:59:00,0.6209,0.62093,0.62083,0.62085,83399999.0
2006-05-22 20:00:00,0.62087,0.62098,0.62085,0.6209,247100000.0
2006-05-22 20:01:00,0.62088,0.62092,0.62077,0.62077,145800000.0
2006-05-22 20:02:00,0.62078,0.62084,0.62078,0.62079,87700000.0
2006-05-22 20:03:00,0.62095,0.62102,0.62095,0.62102,149199997.0
2006-05-22 20:04:00,0.621,0.62105,0.6209,0.621,104199999.0
2006-05-22 20:05:00,0.62097,0.62097,0.62077,0.62078,226599998.0
2006-05-22 20:06:00,0.62087,0.62087,0.6207,0.6208,337100004.0
2006-05-22 20:07:00,0.6208,0.62092,0.6208,0.62085,104899999.0
2006-05-22 20:08:00,0.62091,0.62094,0.62086,0.62092,87700000.0
2006-05-22 20:09:00,0.62101,0.62111,0.62086,0.62103,131900002.0
2006-05-22 20:10:00,0.62102,0.62112,0.621,0.62102,155800001.0
2006-05-22 20:11:00,0.62093,0.62093,0.6208,0.6208,68500000.0
2006-05-22 20:12:00,0.62079,0.62085,0.62066,0.62085,104800000.0
2006-05-22 20:13:00,0.62093,0.62095,0.6206,0.62085,96800000.0
2006-05-22 20:14:00,0.62093,0.62098,0.62086,0.62098,87099998.0
2006-05-22 20:15:00,0.6209,0.62098,0.62088,0.62098,76999998.0
2006-05-22 20:16:00,0.621,0.62121,0.62096,0.62105,377199998.0
2006-05-22 20:17:00,0.62099,0.62111,0.6209,0.62103,258099999.0
2006-05-22 20:18:00,0.62098,0.62098,0.62087,0.62096,56800000.0
2006-05-22 20:19:00,0.62095,0.62095,0.6209,0.62095,105200001.0
2006-05-22 20:20:00,0.621,0.621,0.62085,0.6209,56300000.0
2006-05-22 20:21:00,0.6209,0.62095,0.62084,0.62087,89900002.0
2006-05-22 20:22:00,0.62086,0.62089,0.62083,0.62083,119700001.0
2006-05-22 20:23:00,0.62081,0.62097,0.62073,0.62097,102199998.0
2006-05-22 20:24:00,0.62095,0.62098,0.62063,0.62098,92700000.0
2006-05-22 20:25:00,0.62102,0.62108,0.62095,0.621,94500000.0
2006-05-22 20:26:00,0.62114,0.62119,0.62106,0.62111,103400000.0
2006-05-22 20:27:00,0.62099,0.62105,0.62094,0.62098,124999998.0
2006-05-22 20:28:00,0.62108,0.62127,0.62108,0.62125,47100000.0
2006-05-22 20:29:00,0.62122,0.62134,0.62119,0.62128,270799998.0
2006-05-22 20:30:00,0.62126,0.62128,0.62107,0.62112,305899997.0
2006-05-22 20:31:00,0.62113,0.62113,0.621,0.6211,232500000.0
2006-05-22 20:32:00,0.621,0.6212,0.621,0.62105,73600000.0
2006-05-22 20:33:00,0.62102,0.62116,0.62102,0.62107,139299999.0
2006-05-22 20:34:00,0.62117,0.62119,0.62112,0.62116,94800000.0
2006-05-22 20:35:00,0.62113,0.62113,0.62101,0.62105,78700003.0
2006-05-22 20:36:00,0.62103,0.62114,0.6209,0.62095,171199998.0
2006-05-22 20:37:00,0.62091,0.62128,0.62087,0.62113,248599998.0
2006-05-22 20:38:00,0.6212,0.6213,0.62102,0.62105,185900000.0
2006-05-22 20:39:00,0.62103,0.62122,0.62103,0.62122,71000000.0
2006-05-22 20:40:00,0.6212,0.62128,0.62113,0.62118,147200001.0
2006-05-22 20:41:00,0.62115,0.6212,0.6211,0.6212,181700003.0
2006-05-22 20:42:00,0.62114,0.62118,0.62106,0.62115,70100000.0
2006-05-22 20:43:00,0.62117,0.62125,0.62117,0.6212,115999998.0
2006-05-22 20:44:00,0.62111,0.62119,0.62111,0.62119,22200000.0
2006-05-22 20:45:00,0.62108,0.62125,0.62104,0.62114,132799997.0
2006-05-22 20:46:00,0.62111,0.62114,0.62078,0.621,145199998.0
2006-05-22 20:47:00,0.62105,0.62114,0.62103,0.62111,107499997.0
2006-05-22 20:48:00,0.62106,0.62115,0.62105,0.62105,79700000.0
2006-05-22 20:49:00,0.62106,0.62114,0.62094,0.62101,87200000.0
2006-05-22 20:50:00,0.62102,0.62109,0.62098,0.621,167399997.0
2006-05-22 20:51:00,0.62097,0.62106,0.62095,0.62095,82900001.0
2006-05-22 20:52:00,0.62091,0.6211,0.62087,0.62087,81000001.0
2006-05-22 20:53:00,0.62097,0.62109,0.62094,0.62098,261699999.0
2006-05-22 20:54:00,0.621,0.62107,0.62095,0.62102,200100000.0
2006-05-22 20:55:00,0.62091,0.62097,0.62091,0.62092,110100001.0
2006-05-22 20:56:00,0.62084,0.62096,0.62057,0.62091,85800000.0
2006-05-22 20:57:00,0.62088,0.6209,0.6207,0.6208,56499999.0
2006-05-22 20:58:00,0.62081,0.62095,0.62077,0.6208,279000003.0
2006-05-22 20:59:00,0.62085,0.62095,0.6208,0.62085,185100000.0
2006-05-22 21:00:00,0.62085,0.62088,0.6208,0.62085,180099997.0
2006-05-22 21:01:00,0.62075,0.62087,0.62075,0.62087,108499999.0
2006-05-22 21:02:00,0.62085,0.6209,0.62082,0.62085,100399998.0
2006-05-22 21:03:00,0.6209,0.62095,0.6208,0.62095,81600000.0
2006-05-22 21:04:00,0.62085,0.6209,0.6208,0.6208,105399999.0
2006-05-22 21:05:00,0.6209,0.62095,0.6208,0.62085,143899997.0
2006-05-22 21:06:00,0.6208,0.62095,0.6208,0.62085,134799998.0
2006-05-22 21:07:00,0.6209,0.6209,0.62085,0.62085,66199999.0
2006-05-22 21:08:00,0.62085,0.6209,0.62075,0.62085,112299999.0
2006-05-22 21:09:00,0.62085,0.62095,0.6208,0.6209,160900000.0
2006-05-22 21:10:00,0.62085,0.6209,0.62085,0.6209,62200000.0
2006-05-22 21:11:00,0.62085,0.62085,0.62085,0.62085,22700001.0
2006-05-22 21:12:00,0.6208,0.62092,0.6208,0.62087,117900001.0
2006-05-22 21:13:00,0.62083,0.62088,0.6208,0.62085,114499998.0
2006-05-22 21:14:00,0.6209,0.6209,0.62085,0.62085,74599999.0
2006-05-22 21:15:00,0.62085,0.62095,0.6208,0.62085,239599997.0
2006-05-22 21:16:00,0.6209,0.6209,0.62073,0.6208,118600000.0
2006-05-22 21:17:00,0.6208,0.6209,0.6207,0.6209,146900001.0
2006-05-22 21:18:00,0.6209,0.6209,0.6208,0.62087,133800001.0
2006-05-22 21:19:00,0.6209,0.6209,0.6208,0.62085,171499998.0
2006-05-22 21:20:00,0.6209,0.62095,0.62075,0.6208,267500001.0
2006-05-22 21:21:00,0.6209,0.6209,0.6208,0.6209,104600000.0
2006-05-22 21:22:00,0.6209,0.6209,0.6208,0.62085,62000000.0
2006-05-22 21:23:00,0.6208,0.6209,0.6208,0.6209,134700002.0
2006-05-22 21:24:00,0.6209,0.6209,0.6208,0.62085,103900001.0
2006-05-22 21:25:00,0.62085,0.6209,0.62085,0.6209,130699998.0
2006-05-22 21:26:00,0.62087,0.6209,0.6208,0.6209,214300001.0
2006-05-22 21:27:00,0.62085,0.6209,0.6208,0.6209,87900000.0
2006-05-22 21:28:00,0.6209,0.6209,0.62085,0.62085,23800000.0
2006-05-22 21:29:00,0.62085,0.6209,0.6207,0.6209,102400002.0
2006-05-22 21:30:00,0.62087,0.62095,0.6208,0.6209,155900000.0
2006-05-22 21:31:00,0.6209,0.6209,0.62085,0.62085,13500000.0
2006-05-22 21:32:00,0.62085,0.6209,0.6208,0.6209,39700000.0
2006-05-22 21:33:00,0.6209,0.6209,0.62085,0.6209,65000001.0
2006-05-22 21:34:00,0.6209,0.6209,0.62077,0.62085,101899999.0
2006-05-22 21:35:00,0.62085,0.6209,0.62082,0.62085,163600000.0
2006-05-22 21:36:00,0.62085,0.62095,0.62077,0.6209,208499999.0
2006-05-22 21:37:00,0.62087,0.62095,0.62085,0.6209,134400000.0
2006-05-22 21:38:00,0.6209,0.62095,0.62085,0.62087,65100000.0
2006-05-22 21:39:00,0.62085,0.6209,0.62075,0.62087,98700001.0
2006-05-22 21:40:00,0.6209,0.62095,0.62075,0.62093,192200000.0
2006-05-22 21:41:00,0.62085,0.6209,0.6208,0.6209,164800000.0
2006-05-22 21:42:00,0.62087,0.6209,0.62085,0.6209,95600001.0
2006-05-22 21:43:00,0.62085,0.62095,0.6208,0.6208,57800000.0
2006-05-22 21:44:00,0.6209,0.6209,0.6207,0.6207,52700000.0
2006-05-22 21:45:00,0.62085,0.6209,0.62077,0.62085,55200000.0
2006-05-22 21:46:00,0.62083,0.6209,0.62082,0.62082,78800000.0
2006-05-22 21:47:00,0.62085,0.6209,0.62085,0.6209,75799999.0
2006-05-22 21:48:00,0.6209,0.6209,0.6209,0.6209,60799999.0
2006-05-22 21:49:00,0.62085,0.6209,0.62075,0.62083,75400000.0
2006-05-22 21:50:00,0.62085,0.62095,0.6208,0.62087,102900001.0
2006-05-22 21:51:00,0.62085,0.6209,0.62082,0.6209,97600000.0
2006-05-22 21:52:00,0.62085,0.621,0.62082,0.6209,79100000.0
2006-05-22 21:53:00,0.6208,0.6209,0.6208,0.6209,104800004.0
2006-05-22 21:54:00,0.6209,0.6209,0.6208,0.62085,100500000.0
2006-05-22 21:55:00,0.62085,0.6209,0.62083,0.62085,57200000.0
2006-05-22 21:56:00,0.6209,0.6209,0.6208,0.6208,103999999.0
2006-05-22 21:57:00,0.62085,0.6209,0.62075,0.62087,185999998.0
2006-05-22 21:58:00,0.62085,0.6209,0.62085,0.6209,67600000.0
2006-05-22 21:59:00,0.62085,0.62095,0.62085,0.62085,96300000.0
2006-05-22 22:00:00,0.62085,0.6209,0.6208,0.6209,76499999.0
2006-05-22 22:01:00,0.62087,0.6209,0.6208,0.62085,80699999.0
2006-05-22 22:02:00,0.6209,0.6209,0.62085,0.62085,74800000.0
2006-05-22 22:03:00,0.6209,0.6209,0.62087,0.62088,72899998.0
2006-05-22 22:04:00,0.62085,0.6209,0.6208,0.62085,123599999.0
2006-05-22 22:05:00,0.6208,0.62095,0.6208,0.62082,103800000.0
2006-05-22 22:06:00,0.6207,0.621,0.6207,0.62085,95700001.0
2006-05-22 22:07:00,0.62085,0.6209,0.6208,0.6208,103599997.0
2006-05-22 22:08:00,0.62085,0.621,0.6208,0.621,83599999.0
2006-05-22 22:09:00,0.6209,0.6209,0.6208,0.62087,43000000.0
2006-05-22 22:10:00,0.62085,0.6209,0.6208,0.62085,65600000.0
2006-05-22 22:11:00,0.62077,0.6209,0.62077,0.6209,83700000.0
2006-05-22 22:12:00,0.62085,0.6209,0.62077,0.62083,117399999.0
2006-05-22 22:13:00,0.62095,0.62095,0.6208,0.62085,119599997.0
2006-05-22 22:14:00,0.6209,0.6209,0.62075,0.62087,122099999.0
2006-05-22 22:15:00,0.62087,0.6209,0.6208,0.62085,109000000.0
2006-05-22 22:16:00,0.62083,0.62092,0.62083,0.62085,78500000.0
2006-05-22 22:17:00,0.6209,0.6209,0.6208,0.6209,76199999.0
2006-05-22 22:18:00,0.6209,0.6209,0.62075,0.62075,113300001.0
2006-05-22 22:19:00,0.62085,0.62095,0.62075,0.62085,61300000.0
2006-05-22 22:20:00,0.6209,0.6209,0.62085,0.62085,70299999.0
2006-05-22 22:21:00,0.6209,0.6209,0.6208,0.62085,98300000.0
2006-05-22 22:22:00,0.62093,0.62093,0.6208,0.6208,75800000.0
2006-05-22 22:23:00,0.6208,0.62095,0.6208,0.6209,97400001.0
2006-05-22 22:24:00,0.6208,0.6209,0.62077,0.6209,195899999.0
2006-05-22 22:25:00,0.6208,0.6209,0.6208,0.62085,99599999.0
2006-05-22 22:26:00,0.62085,0.6209,0.62082,0.6209,75699999.0
2006-05-22 22:27:00,0.6208,0.62095,0.6208,0.62095,70100000.0
2006-05-22 22:28:00,0.62075,0.62087,0.62075,0.62087,35000000.0
2006-05-22 22:29:00,0.62085,0.6209,0.62085,0.62085,50900000.0
2006-05-22 22:30:00,0.6209,0.62095,0.62085,0.6209,231300000.0
2006-05-22 22:31:00,0.6209,0.6209,0.62077,0.62077,76400000.0
2006-05-22 22:32:00,0.6209,0.6209,0.6209,0.6209,26300000.0
2006-05-22 22:33:00,0.62085,0.6209,0.62085,0.6209,86000001.0
2006-05-22 22:34:00,0.62085,0.6209,0.6206,0.62087,105900000.0
2006-05-22 22:35:00,0.62092,0.62092,0.62083,0.62083,120500002.0
2006-05-22 22:36:00,0.62085,0.6209,0.6208,0.62085,125300002.0
2006-05-22 22:37:00,0.62085,0.62085,0.6208,0.62085,60299999.0
2006-05-22 22:38:00,0.62075,0.62085,0.6206,0.62085,88500000.0
2006-05-22 22:39:00,0.62085,0.6209,0.62085,0.6209,15100000.0
2006-05-22 22:40:00,0.62085,0.6209,0.62075,0.6208,52600000.0
2006-05-22 22:41:00,0.62085,0.62085,0.62082,0.62085,78899998.0
2006-05-22 22:42:00,0.62085,0.62093,0.6208,0.62093,139599998.0
2006-05-22 22:43:00,0.62085,0.62095,0.6207,0.62085,131399999.0
2006-05-22 22:44:00,0.6209,0.62092,0.62077,0.62077,158299999.0
2006-05-22 22:45:00,0.62085,0.62095,0.6208,0.62085,129199999.0
2006-05-22 22:46:00,0.62087,0.6209,0.62065,0.6208,278300000.0
2006-05-22 22:47:00,0.6208,0.6209,0.6208,0.62088,78999999.0
2006-05-22 22:48:00,0.62083,0.62095,0.6207,0.62085,121500000.0
2006-05-22 22:49:00,0.62085,0.62085,0.62085,0.62085,50100002.0
2006-05-22 22:50:00,0.6209,0.6209,0.6206,0.62085,224600001.0
2006-05-22 22:51:00,0.62085,0.6209,0.62077,0.6208,137200000.0
2006-05-22 22:52:00,0.62087,0.62087,0.6208,0.62085,85500000.0
2006-05-22 22:53:00,0.6209,0.6209,0.6208,0.6209,69399998.0
2006-05-22 22:54:00,0.62088,0.6209,0.6208,0.6208,97000000.0
2006-05-22 22:55:00,0.6208,0.62095,0.6208,0.6208,96100000.0
2006-05-22 22:56:00,0.6209,0.62092,0.6208,0.62085,129100003.0
2006-05-22 22:57:00,0.62085,0.621,0.62082,0.62088,121900001.0
2006-05-22 22:58:00,0.62085,0.62095,0.6208,0.62085,96699997.0
2006-05-22 22:59:00,0.6207,0.6209,0.62065,0.62065,165600002.0
2006-05-22 23:00:00,0.62078,0.6209,0.6207,0.6207,85699999.0
2006-05-22 23:01:00,0.62164,0.62188,0.62145,0.6218,153799998.0
2006-05-22 23:02:00,0.62198,0.62217,0.6219,0.62211,103099999.0
2006-05-22 23:03:00,0.6222,0.62225,0.62192,0.62205,86299999.0
2006-05-22 23:04:00,0.62208,0.62218,0.62199,0.62212,116300001.0
2006-05-22 23:05:00,0.62222,0.62226,0.62188,0.62197,111000000.0
2006-05-22 23:06:00,0.62181,0.62209,0.62169,0.62201,100000001.0
2006-05-22 23:07:00,0.62166,0.62204,0.62166,0.62191,91800000.0
2006-05-22 23:08:00,0.62184,0.62184,0.6216,0.62162,149700002.0
2006-05-22 23:09:00,0.62151,0.62179,0.62141,0.6215,146099999.0
2006-05-22 23:10:00,0.62163,0.62179,0.62136,0.62168,94699998.0
2006-05-22 23:11:00,0.62163,0.62181,0.6216,0.62166,82100000.0
2006-05-22 23:12:00,0.62151,0.62187,0.62151,0.62187,99400000.0
2006-05-22 23:13:00,0.62209,0.62209,0.62172,0.62188,133300000.0
2006-05-22 23:14:00,0.62193,0.62205,0.62183,0.622,55799999.0
2006-05-22 23:15:00,0.62215,0.62238,0.62215,0.6223,87300002.0
2006-05-22 23:16:00,0.6223,0.6223,0.6218,0.6218,129800001.0
2006-05-22 23:17:00,0.622,0.6225,0.62185,0.62207,153199998.0
2006-05-22 23:18:00,0.62208,0.62228,0.62184,0.62223,109700000.0
2006-05-22 23:19:00,0.6221,0.62257,0.622,0.62257,76600000.0
2006-05-22 23:20:00,0.62266,0.62271,0.6225,0.62263,92999999.0
2006-05-22 23:21:00,0.62259,0.62269,0.62227,0.62264,134200001.0
2006-05-22 23:22:00,0.62262,0.62274,0.62237,0.62258,65100000.0
2006-05-22 23:23:00,0.62253,0.62264,0.62243,0.62243,34200000.0
2006-05-22 23:24:00,0.62229,0.62278,0.62224,0.62227,120399999.0
2006-05-22 23:25:00,0.62234,0.6225,0.62205,0.62215,151699996.0
2006-05-22 23:26:00,0.62224,0.62257,0.62224,0.62238,105600002.0
2006-05-22 23:27:00,0.6222,0.62235,0.62197,0.62197,114500002.0
2006-05-22 23:28:00,0.62184,0.62232,0.62173,0.62196,160599999.0
2006-05-22 23:29:00,0.62212,0.62242,0.62212,0.62234,72099999.0
2006-05-22 23:30:00,0.62193,0.62217,0.6218,0.62191,157199998.0
2006-05-22 23:31:00,0.62175,0.62198,0.62161,0.62174,85299998.0
2006-05-22 23:32:00,0.62165,0.62183,0.6215,0.6218,115399999.0
2006-05-22 23:33:00,0.62176,0.62201,0.62166,0.62166,62900000.0
2006-05-22 23:34:00,0.62205,0.6222,0.62188,0.62188,77299999.0
2006-05-22 23:35:00,0.62197,0.6223,0.62197,0.6223,34399999.0
2006-05-22 23:36:00,0.62216,0.62216,0.62201,0.62213,76100000.0
2006-05-22 23:37:00,0.62213,0.62232,0.62208,0.62227,172900000.0
2006-05-22 23:38:00,0.62226,0.62232,0.62192,0.62205,137399999.0
2006-05-22 23:39:00,0.62202,0.6221,0.62176,0.62176,59900000.0
2006-05-22 23:40:00,0.6218,0.62219,0.6217,0.62182,148600001.0
2006-05-22 23:41:00,0.62184,0.62208,0.62173,0.62196,131900000.0
2006-05-22 23:42:00,0.62201,0.62229,0.62197,0.62197,137900002.0
2006-05-22 23:43:00,0.62211,0.62218,0.62175,0.62197,76500000.0
2006-05-22 23:44:00,0.62212,0.62215,0.62183,0.62203,111499999.0
2006-05-22 23:45:00,0.62217,0.62217,0.62184,0.62199,62100000.0
2006-05-22 23:46:00,0.62203,0.62217,0.62187,0.622,115099997.0
2006-05-22 23:47:00,0.62193,0.62212,0.62185,0.62212,88500001.0
2006-05-22 23:48:00,0.62217,0.62224,0.62196,0.62196,46200000.0
2006-05-22 23:49:00,0.62202,0.62209,0.62153,0.62178,83700001.0
2006-05-22 23:50:00,0.62207,0.62207,0.62162,0.62192,84800000.0
2006-05-22 23:51:00,0.62169,0.62217,0.62169,0.62205,131300001.0
2006-05-22 23:52:00,0.6221,0.62229,0.62187,0.62213,111399999.0
2006-05-22 23:53:00,0.62216,0.62219,0.6221,0.62211,109199999.0
2006-05-22 23:54:00,0.62205,0.62229,0.62205,0.6222,68799999.0
2006-05-22 23:55:00,0.62204,0.62204,0.62177,0.62177,82500001.0
2006-05-22 23:56:00,0.62183,0.62184,0.62155,0.62184,162300002.0
2006-05-22 23:57:00,0.62197,0.6221,0.6219,0.62195,98599998.0
2006-05-22 23:58:00,0.62195,0.62235,0.62192,0.62231,86800001.0
2006-05-22 23:59:00,0.62198,0.62222,0.62198,0.622,115200001.0
2006-05-23 00:00:00,0.62192,0.62217,0.62184,0.62204,116500001.0
2006-05-23 00:01:00,0.62203,0.62209,0.62182,0.62182,64100000.0
2006-05-23 00:02:00,0.62195,0.62214,0.62195,0.62198,66100000.0
2006-05-23 00:03:00,0.62205,0.62236,0.62205,0.62212,144800003.0
2006-05-23 00:04:00,0.62225,0.62225,0.62182,0.62187,117599998.0
2006-05-23 00:05:00,0.62179,0.62208,0.62179,0.6219,74800000.0
2006-05-23 00:06:00,0.622,0.62214,0.62185,0.62185,52200000.0
2006-05-23 00:07:00,0.62214,0.6224,0.62212,0.62229,80200001.0
2006-05-23 00:08:00,0.62244,0.6227,0.62235,0.62235,123200002.0
2006-05-23 00:09:00,0.62243,0.62275,0.62237,0.62275,163000001.0
2006-05-23 00:10:00,0.62252,0.62274,0.62248,0.62268,107699998.0
2006-05-23 00:11:00,0.62295,0.62327,0.62287,0.62313,127899997.0
2006-05-23 00:12:00,0.62356,0.62356,0.62312,0.62328,139400000.0
2006-05-23 00:13:00,0.62342,0.62349,0.6229,0.62305,89500000.0
2006-05-23 00:14:00,0.62314,0.62355,0.62314,0.62355,68500000.0
2006-05-23 00:15:00,0.62338,0.62338,0.62315,0.62325,92100000.0
2006-05-23 00:16:00,0.62322,0.62322,0.62268,0.62275,62100000.0
2006-05-23 00:17:00,0.6229,0.62309,0.62239,0.62248,139699999.0
2006-05-23 00:18:00,0.62273,0.62273,0.62254,0.6226,87800000.0
2006-05-23 00:19:00,0.62267,0.62278,0.62215,0.62218,97599999.0
2006-05-23 00:20:00,0.62215,0.62233,0.6221,0.62221,105199999.0
2006-05-23 00:21:00,0.62225,0.62246,0.62225,0.6224,92200002.0
2006-05-23 00:22:00,0.62241,0.62244,0.62228,0.62244,202899998.0
2006-05-23 00:23:00,0.62268,0.62293,0.62234,0.62284,119600000.0
2006-05-23 00:24:00,0.62312,0.62312,0.62262,0.62262,104099999.0
2006-05-23 00:25:00,0.62302,0.62311,0.62283,0.62303,114300002.0
2006-05-23 00:26:00,0.62319,0.6232,0.623,0.62309,78100000.0
2006-05-23 00:27:00,0.62318,0.62318,0.62273,0.62301,132800000.0
2006-05-23 00:28:00,0.62301,0.62323,0.62294,0.62322,167599998.0
2006-05-23 00:29:00,0.62319,0.62341,0.62291,0.62291,105499999.0
2006-05-23 00:30:00,0.62095,0.62095,0.62065,0.62065,67000001.0
2006-05-23 00:31:00,0.62085,0.6209,0.62082,0.62085,81400001.0
2006-05-23 00:32:00,0.62087,0.6209,0.62085,0.62085,115900002.0
2006-05-23 00:33:00,0.6209,0.6209,0.62075,0.62075,82200000.0
2006-05-23 00:34:00,0.6209,0.6209,0.62085,0.6209,17800000.0
2006-05-23 00:35:00,0.62085,0.62095,0.62075,0.62085,73300000.0
2006-05-23 00:36:00,0.6209,0.62092,0.62082,0.62083,96800000.0
2006-05-23 00:37:00,0.621,0.621,0.6208,0.62088,202300000.0
2006-05-23 00:38:00,0.6209,0.6209,0.6208,0.6209,65500001.0
2006-05-23 00:39:00,0.6209,0.6209,0.6208,0.6209,137600000.0
2006-05-23 00:40:00,0.62085,0.6209,0.62082,0.62085,50400000.0
2006-05-23 00:41:00,0.6209,0.6209,0.6207,0.62085,93400000.0
2006-05-23 00:42:00,0.62082,0.6209,0.62082,0.62085,41900000.0
2006-05-23 00:43:00,0.6209,0.6209,0.6208,0.62083,76300000.0
2006-05-23 00:44:00,0.6209,0.6209,0.6208,0.6208,65800001.0
2006-05-23 00:45:00,0.6208,0.6209,0.6208,0.62085,86099998.0
2006-05-23 00:46:00,0.62085,0.62085,0.62085,0.62085,44200000.0
2006-05-23 00:47:00,0.6209,0.6209,0.62085,0.62085,27100000.0
2006-05-23 00:48:00,0.6209,0.62095,0.62085,0.6209,87800001.0
2006-05-23 00:49:00,0.62085,0.6209,0.6208,0.6209,77900001.0
2006-05-23 00:50:00,0.62085,0.6209,0.62075,0.6209,75799999.0
2006-05-23 00:51:00,0.62085,0.62085,0.62085,0.62085,11900000.0
2006-05-23 00:52:00,0.62085,0.62093,0.6208,0.62088,130200002.0
2006-05-23 00:53:00,0.62085,0.6209,0.6208,0.6209,90799998.0
2006-05-23 00:54:00,0.62085,0.6209,0.62078,0.6209,130800000.0
2006-05-23 00:55:00,0.6209,0.6209,0.62087,0.6209,107899999.0
2006-05-23 00:56:00,0.6209,0.6209,0.62085,0.62088,52799999.0
2006-05-23 00:57:00,0.6208,0.62088,0.6208,0.62085,67200000.0
2006-05-23 00:58:00,0.6209,0.6209,0.6208,0.6209,76000000.0
2006-05-23 00:59:00,0.62093,0.62221,0.62093,0.62221,100299999.0
2006-05-23 01:00:00,0.62241,0.62241,0.62217,0.62225,100999999.0
2006-05-23 01:01:00,0.62222,0.6223,0.62215,0.6223,77299999.0
2006-05-23 01:02:00,0.62223,0.62224,0.62193,0.62197,106400000.0
2006-05-23 01:03:00,0.62196,0.62199,0.62187,0.62191,63399999.0
2006-05-23 01:04:00,0.6219,0.6219,0.62182,0.6219,63100000.0
2006-05-23 01:05:00,0.62186,0.62186,0.62186,0.62186,25900000.0
2006-05-23 01:06:00,0.62203,0.62207,0.6219,0.6219,57100000.0
2006-05-23 01:07:00,0.62183,0.62183,0.62168,0.62168,45400000.0
2006-05-23 01:08:00,0.62153,0.62159,0.62153,0.62159,22200000.0
2006-05-23 01:09:00,0.62173,0.62176,0.62168,0.62176,96900000.0
2006-05-23 01:10:00,0.62166,0.62166,0.62144,0.62164,86700003.0
2006-05-23 01:11:00,0.62167,0.62185,0.62147,0.62147,71100000.0
2006-05-23 01:12:00,0.62151,0.62176,0.62151,0.6217,118099999.0
2006-05-23 01:13:00,0.62183,0.62184,0.62179,0.62181,147299999.0
2006-05-23 01:14:00,0.6217,0.6218,0.6217,0.62172,43200000.0
2006-05-23 01:15:00,0.6218,0.6218,0.6218,0.6218,16700000.0
2006-05-23 01:16:00,0.62175,0.6218,0.62175,0.62178,93600001.0
2006-05-23 01:17:00,0.62168,0.62185,0.62168,0.62169,99499999.0
2006-05-23 01:18:00,0.62178,0.62183,0.62166,0.62178,164500002.0
2006-05-23 01:19:00,0.62167,0.62182,0.62167,0.62182,57500000.0
2006-05-23 01:20:00,0.6218,0.6218,0.62175,0.6218,33800000.0
2006-05-23 01:21:00,0.62175,0.62185,0.62175,0.62185,28900000.0
2006-05-23 01:22:00,0.62173,0.6218,0.62173,0.6218,64500000.0
2006-05-23 01:23:00,0.62177,0.62187,0.62175,0.6218,87600000.0
2006-05-23 01:24:00,0.62183,0.62188,0.6218,0.62187,87899999.0
2006-05-23 01:25:00,0.6218,0.6218,0.62175,0.6218,40700000.0
2006-05-23 01:26:00,0.6218,0.6218,0.6217,0.6217,50799999.0
2006-05-23 01:27:00,0.62162,0.62174,0.62157,0.62167,92400000.0
2006-05-23 01:28:00,0.62168,0.62171,0.62158,0.62169,106600000.0
2006-05-23 01:29:00,0.62166,0.62166,0.62153,0.62157,109900003.0
2006-05-23 01:30:00,0.62162,0.62162,0.6215,0.6215,34400000.0
2006-05-23 01:31:00,0.62155,0.62159,0.62145,0.62153,88400001.0
2006-05-23 01:32:00,0.62145,0.6215,0.62143,0.6215,99700000.0
2006-05-23 01:33:00,0.62145,0.6215,0.62135,0.6214,81000001.0
2006-05-23 01:34:00,0.62154,0.62154,0.62136,0.6214,152499999.0
2006-05-23 01:35:00,0.62135,0.6214,0.62133,0.62135,116600001.0
2006-05-23 01:36:00,0.62139,0.62139,0.62125,0.62127,142000001.0
2006-05-23 01:37:00,0.62133,0.62135,0.62128,0.6213,66299999.0
2006-05-23 01:38:00,0.62135,0.62135,0.62127,0.62127,25499999.0
2006-05-23 01:39:00,0.62125,0.62135,0.62125,0.62125,84599999.0
2006-05-23 01:40:00,0.62137,0.62137,0.62115,0.62115,129100000.0
2006-05-23 01:41:00,0.62129,0.62129,0.62116,0.62117,50100000.0
2006-05-23 01:42:00,0.62117,0.62126,0.62117,0.62119,56599999.0
2006-05-23 01:43:00,0.62122,0.62124,0.62118,0.6212,69299998.0
2006-05-23 01:44:00,0.62114,0.62117,0.62104,0.62113,105100001.0
2006-05-23 01:45:00,0.62115,0.62121,0.62106,0.62114,46900000.0
2006-05-23 01:46:00,0.62103,0.62116,0.62083,0.62083,79700000.0
2006-05-23 01:47:00,0.62089,0.62096,0.62078,0.62078,83899998.0
2006-05-23 01:48:00,0.62086,0.62097,0.62086,0.62092,96099999.0
2006-05-23 01:49:00,0.6209,0.62092,0.6208,0.62092,99100001.0
2006-05-23 01:50:00,0.62093,0.62107,0.62087,0.62092,114099998.0
2006-05-23 01:51:00,0.6209,0.62095,0.6209,0.62095,46799999.0
2006-05-23 01:52:00,0.62093,0.6211,0.62093,0.62107,82400000.0
2006-05-23 01:53:00,0.6211,0.62114,0.62102,0.6211,84699999.0
2006-05-23 01:54:00,0.62126,0.62159,0.62125,0.62159,77400000.0
2006-05-23 01:55:00,0.62169,0.62169,0.62138,0.62145,148700002.0
2006-05-23 01:56:00,0.62148,0.62153,0.62144,0.62153,48600000.0
2006-05-23 01:57:00,0.62143,0.62165,0.62141,0.62159,98000000.0
2006-05-23 01:58:00,0.6216,0.62172,0.6216,0.62172,71700000.0
2006-05-23 01:59:00,0.62165,0.6217,0.6216,0.62162,93699997.0
2006-05-23 02:00:00,0.62172,0.62183,0.62172,0.62176,47800000.0
2006-05-23 02:01:00,0.62177,0.62177,0.62165,0.6217,67000000.0
2006-05-23 02:02:00,0.62164,0.62165,0.62156,0.62157,113600001.0
2006-05-23 02:03:00,0.62152,0.62173,0.62152,0.62155,77899999.0
2006-05-23 02:04:00,0.62165,0.6217,0.62157,0.6217,51100001.0
2006-05-23 02:05:00,0.62163,0.62165,0.62155,0.62165,53300000.0
2006-05-23 02:06:00,0.62165,0.62187,0.62165,0.62187,51100000.0
2006-05-23 02:07:00,0.62185,0.62193,0.62185,0.62193,63100001.0
2006-05-23 02:08:00,0.62188,0.62232,0.62188,0.62232,85000000.0
2006-05-23 02:09:00,0.62229,0.62229,0.62203,0.62203,52700000.0
2006-05-23 02:10:00,0.62202,0.62202,0.62174,0.62176,85799999.0
2006-05-23 02:11:00,0.62173,0.62178,0.6217,0.62178,73299998.0
2006-05-23 02:12:00,0.62174,0.62188,0.62174,0.62188,29499999.0
2006-05-23 02:13:00,0.6218,0.62188,0.62176,0.62176,75600001.0
2006-05-23 02:14:00,0.6218,0.62193,0.6218,0.62188,127699999.0
2006-05-23 02:15:00,0.62184,0.62202,0.62178,0.62191,68099999.0
2006-05-23 02:16:00,0.62187,0.622,0.62187,0.62195,80499999.0
2006-05-23 02:17:00,0.62202,0.62225,0.62202,0.62225,77600000.0
2006-05-23 02:18:00,0.62218,0.62233,0.62218,0.62221,73200000.0
2006-05-23 02:19:00,0.62217,0.6223,0.62217,0.62228,93100000.0
2006-05-23 02:20:00,0.62235,0.62235,0.62214,0.62224,79400000.0
2006-05-23 02:21:00,0.62225,0.6223,0.62225,0.62227,68000000.0
2006-05-23 02:22:00,0.62227,0.62228,0.62218,0.62228,118599998.0
2006-05-23 02:23:00,0.62217,0.6224,0.62213,0.62213,103800000.0
2006-05-23 02:24:00,0.62218,0.62227,0.62215,0.62227,109100000.0
2006-05-23 02:25:00,0.62237,0.62245,0.62225,0.62235,74800000.0
2006-05-23 02:26:00,0.62237,0.62238,0.62224,0.62224,45200000.0
2006-05-23 02:27:00,0.62219,0.62219,0.62196,0.62196,30700000.0
2006-05-23 02:28:00,0.62195,0.62207,0.62192,0.62207,68500000.0
2006-05-23 02:29:00,0.62212,0.62217,0.62202,0.62205,84600001.0
2006-05-23 02:30:00,0.62218,0.62225,0.62217,0.62225,93100002.0
2006-05-23 02:31:00,0.62227,0.62242,0.62223,0.62242,101199999.0
2006-05-23 02:32:00,0.62235,0.62243,0.62235,0.6224,37200000.0
2006-05-23 02:33:00,0.62237,0.62237,0.62227,0.62229,63300000.0
2006-05-23 02:34:00,0.62214,0.62228,0.62203,0.62213,93199998.0
2006-05-23 02:35:00,0.62204,0.62216,0.62202,0.62202,90000000.0
2006-05-23 02:36:00,0.62202,0.62213,0.622,0.622,62799999.0
2006-05-23 02:37:00,0.62208,0.62208,0.622,0.622,40800000.0
2006-05-23 02:38:00,0.62205,0.62205,0.622,0.622,54300000.0
2006-05-23 02:39:00,0.622,0.62215,0.622,0.62205,50200000.0
2006-05-23 02:40:00,0.622,0.6221,0.62195,0.62205,155900000.0
2006-05-23 02:41:00,0.62205,0.62205,0.62193,0.62193,38000000.0
2006-05-23 02:42:00,0.62201,0.62201,0.62188,0.62193,99199998.0
2006-05-23 02:43:00,0.6219,0.62192,0.62187,0.62192,23700000.0
2006-05-23 02:44:00,0.62184,0.62189,0.62181,0.62184,166700001.0
2006-05-23 02:45:00,0.62173,0.62178,0.6216,0.62178,102700002.0
2006-05-23 02:46:00,0.62169,0.6218,0.62152,0.62152,84700000.0
2006-05-23 02:47:00,0.62149,0.62149,0.62111,0.62136,112200001.0
2006-05-23 02:48:00,0.62153,0.62164,0.62137,0.62164,98999999.0
2006-05-23 02:49:00,0.62164,0.6218,0.62164,0.62176,136300000.0
2006-05-23 02:50:00,0.62177,0.62177,0.62163,0.62168,67100001.0
2006-05-23 02:51:00,0.62177,0.62196,0.62169,0.62185,114100001.0
2006-05-23 02:52:00,0.62185,0.62198,0.62185,0.62192,137499999.0
2006-05-23 02:53:00,0.62189,0.62196,0.62189,0.62196,38200000.0
2006-05-23 02:54:00,0.62184,0.622,0.62184,0.622,47500000.0
2006-05-23 02:55:00,0.62204,0.62204,0.62196,0.62196,60900000.0
2006-05-23 02:56:00,0.62197,0.62197,0.62179,0.62186,118599998.0
2006-05-23 02:57:00,0.62176,0.62185,0.62171,0.62175,129400002.0
2006-05-23 02:58:00,0.62178,0.62193,0.62176,0.62185,76900000.0
2006-05-23 02:59:00,0.62191,0.62197,0.62178,0.62178,112499998.0
2006-05-23 03:00:00,0.62175,0.62188,0.62175,0.62188,35800000.0
2006-05-23 03:01:00,0.6219,0.62194,0.62179,0.62192,101999999.0
2006-05-23 03:02:00,0.62179,0.62205,0.62179,0.62205,86899999.0
2006-05-23 03:03:00,0.62208,0.62208,0.62193,0.62193,112300001.0
2006-05-23 03:04:00,0.62206,0.62211,0.62206,0.62206,62700000.0
2006-05-23 03:05:00,0.622,0.62215,0.622,0.62215,156200000.0
2006-05-23 03:06:00,0.62205,0.6221,0.62205,0.6221,24300000.0
2006-05-23 03:07:00,0.6221,0.6221,0.622,0.62205,59600000.0
2006-05-23 03:08:00,0.622,0.62208,0.62195,0.62195,161600001.0
2006-05-23 03:09:00,0.62198,0.62201,0.62188,0.62201,91799999.0
2006-05-23 03:10:00,0.622,0.62207,0.622,0.622,74100000.0
2006-05-23 03:11:00,0.622,0.62205,0.62197,0.622,63499999.0
2006-05-23 03:12:00,0.62193,0.62193,0.6216,0.62169,99799999.0
2006-05-23 03:13:00,0.62153,0.6216,0.62146,0.62147,155400000.0
2006-05-23 03:14:00,0.62151,0.62151,0.6213,0.62142,51600000.0
2006-05-23 03:15:00,0.62147,0.62173,0.62147,0.62173,50400000.0
2006-05-23 03:16:00,0.62183,0.62201,0.62181,0.62192,68600000.0
2006-05-23 03:17:00,0.62187,0.62191,0.62174,0.62174,64500000.0
2006-05-23 03:18:00,0.62183,0.62208,0.62183,0.62192,97200002.0
2006-05-23 03:19:00,0.62175,0.6223,0.62175,0.6223,67300000.0
2006-05-23 03:20:00,0.62236,0.62236,0.6222,0.6223,164499999.0
2006-05-23 03:21:00,0.6223,0.62234,0.62207,0.62207,146600000.0
2006-05-23 03:22:00,0.62214,0.62217,0.6219,0.6219,124600000.0
2006-05-23 03:23:00,0.62194,0.62215,0.62194,0.62215,102500000.0
2006-05-23 03:24:00,0.62226,0.62229,0.62223,0.62229,25500000.0
2006-05-23 03:25:00,0.62228,0.62228,0.62216,0.62222,56100001.0
2006-05-23 03:26:00,0.6221,0.6221,0.62186,0.62186,89099999.0
2006-05-23 03:27:00,0.62192,0.62208,0.62189,0.62208,70900000.0
2006-05-23 03:28:00,0.62205,0.6221,0.622,0.622,64900000.0
2006-05-23 03:29:00,0.62205,0.62212,0.62205,0.62212,31400000.0
2006-05-23 03:30:00,0.6221,0.6221,0.622,0.622,106799999.0
2006-05-23 03:31:00,0.62205,0.62211,0.62199,0.62208,59100000.0
2006-05-23 03:32:00,0.62202,0.62208,0.62194,0.62208,73000000.0
2006-05-23 03:33:00,0.62218,0.62226,0.62218,0.6222,36400000.0
2006-05-23 03:34:00,0.62231,0.62261,0.62231,0.62241,65500000.0
2006-05-23 03:35:00,0.62245,0.62245,0.62232,0.62237,61400000.0
2006-05-23 03:36:00,0.62223,0.62251,0.62223,0.62251,96400000.0
2006-05-23 03:37:00,0.62263,0.62275,0.62263,0.62267,80700000.0
2006-05-23 03:38:00,0.62268,0.62271,0.6226,0.6226,59000000.0
2006-05-23 03:39:00,0.62248,0.62248,0.62231,0.62244,57200000.0
2006-05-23 03:40:00,0.62245,0.62255,0.62245,0.62255,106500002.0
2006-05-23 03:41:00,0.62256,0.62261,0.62246,0.62254,101900001.0
2006-05-23 03:42:00,0.6224,0.6226,0.6224,0.6226,95900000.0
2006-05-23 03:43:00,0.62245,0.62248,0.62245,0.62245,60200000.0
2006-05-23 03:44:00,0.62246,0.62246,0.62222,0.62222,80800001.0
2006-05-23 03:45:00,0.62237,0.62237,0.62233,0.62233,24700000.0
2006-05-23 03:46:00,0.6224,0.6225,0.62221,0.62247,103600000.0
2006-05-23 03:47:00,0.62245,0.62259,0.62242,0.62254,83299999.0
2006-05-23 03:48:00,0.6225,0.62259,0.62243,0.62258,93900000.0
2006-05-23 03:49:00,0.62244,0.62254,0.62239,0.62254,103400002.0
2006-05-23 03:50:00,0.62249,0.62249,0.62243,0.62245,69999998.0
2006-05-23 03:51:00,0.62254,0.62269,0.62254,0.62265,82300000.0
2006-05-23 03:52:00,0.6228,0.62296,0.6228,0.62296,72500001.0
2006-05-23 03:53:00,0.62283,0.62298,0.62278,0.62285,150700000.0
2006-05-23 03:54:00,0.62283,0.62308,0.62283,0.62308,78199999.0
2006-05-23 03:55:00,0.6229,0.62298,0.62285,0.62298,132599997.0
2006-05-23 03:56:00,0.6229,0.62294,0.62287,0.62287,74899998.0
2006-05-23 03:57:00,0.62289,0.62298,0.62276,0.62293,59900000.0
2006-05-23 03:58:00,0.62295,0.62295,0.62285,0.6229,116699998.0
2006-05-23 03:59:00,0.6229,0.623,0.6229,0.62295,73000001.0
2006-05-23 04:00:00,0.6229,0.62295,0.6229,0.62295,42400000.0
2006-05-23 04:01:00,0.62291,0.62298,0.62287,0.62298,40199999.0
2006-05-23 04:02:00,0.62284,0.62284,0.62283,0.62283,15900000.0
2006-05-23 04:03:00,0.62281,0.62284,0.62275,0.62275,148600001.0
2006-05-23 04:04:00,0.62281,0.62281,0.62275,0.62275,71400000.0
2006-05-23 04:05:00,0.6227,0.6228,0.6227,0.62278,102599997.0
2006-05-23 04:06:00,0.62276,0.62276,0.62255,0.62258,150300000.0
2006-05-23 04:07:00,0.62258,0.6226,0.62255,0.6226,35800000.0
2006-05-23 04:08:00,0.62267,0.62267,0.62238,0.62242,104500000.0
2006-05-23 04:09:00,0.6225,0.62255,0.6225,0.62255,39100001.0
2006-05-23 04:10:00,0.62248,0.6226,0.62245,0.6225,89200000.0
2006-05-23 04:11:00,0.62255,0.62255,0.6225,0.62255,26300000.0
2006-05-23 04:12:00,0.62255,0.62255,0.62245,0.62253,96300000.0
2006-05-23 04:13:00,0.62258,0.62261,0.62255,0.62257,60100000.0
2006-05-23 04:14:00,0.62263,0.62265,0.6225,0.6225,93199999.0
2006-05-23 04:15:00,0.6226,0.6227,0.6226,0.62265,93500000.0
2006-05-23 04:16:00,0.62257,0.62262,0.62255,0.6226,99299999.0
2006-05-23 04:17:00,0.62267,0.62271,0.6226,0.62265,132100000.0
2006-05-23 04:18:00,0.62269,0.62285,0.62264,0.62285,82100001.0
2006-05-23 04:19:00,0.62272,0.62272,0.62265,0.62268,93699999.0
2006-05-23 04:20:00,0.62263,0.62263,0.6226,0.62263,49100000.0
2006-05-23 04:21:00,0.62267,0.62272,0.6226,0.6226,207099996.0
2006-05-23 04:22:00,0.62266,0.62288,0.62266,0.62283,98499999.0
2006-05-23 04:23:00,0.62293,0.62299,0.62292,0.62296,88400002.0
2006-05-23 04:24:00,0.62292,0.62293,0.62285,0.62288,68900001.0
2006-05-23 04:25:00,0.62305,0.62305,0.623,0.623,27199999.0
2006-05-23 04:26:00,0.62296,0.62302,0.6229,0.6229,60700000.0
2006-05-23 04:27:00,0.62297,0.62297,0.62284,0.62286,52400000.0
2006-05-23 04:28:00,0.62297,0.62297,0.62282,0.62282,84500000.0
2006-05-23 04:29:00,0.62274,0.62283,0.62268,0.62276,117000001.0
2006-05-23 04:30:00,0.62275,0.6228,0.62267,0.6227,163800000.0
2006-05-23 04:31:00,0.62264,0.62281,0.62264,0.62271,136800001.0
2006-05-23 04:32:00,0.6227,0.62292,0.6227,0.62282,60200000.0
2006-05-23 04:33:00,0.62282,0.62288,0.62279,0.62285,142200002.0
2006-05-23 04:34:00,0.62294,0.62294,0.62291,0.62291,17500000.0
2006-05-23 04:35:00,0.6229,0.623,0.62285,0.623,86599999.0
2006-05-23 04:36:00,0.62295,0.623,0.6229,0.62298,72300000.0
2006-05-23 04:37:00,0.62295,0.62297,0.62288,0.6229,66200000.0
2006-05-23 04:38:00,0.62296,0.62305,0.6229,0.62305,85399999.0
2006-05-23 04:39:00,0.62303,0.62305,0.62296,0.623,66799998.0
2006-05-23 04:40:00,0.623,0.623,0.62295,0.62295,52200000.0
2006-05-23 04:41:00,0.623,0.623,0.6229,0.62295,60400000.0
2006-05-23 04:42:00,0.623,0.623,0.6229,0.62298,77300000.0
2006-05-23 04:43:00,0.62295,0.62302,0.62289,0.62302,56300000.0
2006-05-23 04:44:00,0.6229,0.62297,0.62285,0.62285,117099997.0
2006-05-23 04:45:00,0.62286,0.62298,0.62286,0.62298,92100001.0
2006-05-23 04:46:00,0.62298,0.62298,0.62281,0.62284,148300000.0
2006-05-23 04:47:00,0.62291,0.623,0.62291,0.62295,95300001.0
2006-05-23 04:48:00,0.62295,0.62303,0.62292,0.62303,118599999.0
2006-05-23 04:49:00,0.62307,0.62313,0.62298,0.62305,102299998.0
2006-05-23 04:50:00,0.6231,0.6231,0.62298,0.62302,67700000.0
2006-05-23 04:51:00,0.623,0.623,0.6229,0.6229,57200000.0
2006-05-23 04:52:00,0.62295,0.623,0.62295,0.623,35899999.0
2006-05-23 04:53:00,0.6229,0.623,0.6229,0.623,27100000.0
2006-05-23 04:54:00,0.62295,0.623,0.6229,0.623,52300000.0
2006-05-23 04:55:00,0.623,0.623,0.6229,0.62295,76100000.0
2006-05-23 04:56:00,0.62289,0.623,0.62289,0.623,144300000.0
2006-05-23 04:57:00,0.623,0.62301,0.62274,0.62292,76800000.0
2006-05-23 04:58:00,0.62285,0.62295,0.62285,0.62285,111900000.0
2006-05-23 04:59:00,0.62296,0.62308,0.62291,0.62303,100600000.0
2006-05-23 05:00:00,0.62303,0.62303,0.6229,0.62295,48700000.0
2006-05-23 05:01:00,0.6229,0.62297,0.62278,0.62297,58200000.0
2006-05-23 05:02:00,0.623,0.623,0.62289,0.62298,71700000.0
2006-05-23 05:03:00,0.62301,0.62302,0.62286,0.62291,100399998.0
2006-05-23 05:04:00,0.62303,0.62312,0.62288,0.62296,104900000.0
2006-05-23 05:05:00,0.62295,0.623,0.6229,0.6229,60300000.0
2006-05-23 05:06:00,0.62298,0.62298,0.62285,0.6229,46200000.0
2006-05-23 05:07:00,0.62281,0.62281,0.62265,0.6227,69300000.0
2006-05-23 05:08:00,0.6226,0.62276,0.6226,0.62267,127899997.0
2006-05-23 05:09:00,0.62275,0.62275,0.62265,0.62275,41800000.0
2006-05-23 05:10:00,0.6227,0.6227,0.6227,0.6227,37899999.0
2006-05-23 05:11:00,0.6227,0.62278,0.62265,0.62275,85299998.0
2006-05-23 05:12:00,0.62268,0.62275,0.62262,0.62262,31700000.0
2006-05-23 05:13:00,0.62263,0.62275,0.62259,0.62273,82000000.0
2006-05-23 05:14:00,0.62274,0.62277,0.62268,0.62272,110000000.0
2006-05-23 05:15:00,0.62262,0.62262,0.62252,0.62252,48500000.0
2006-05-23 05:16:00,0.62249,0.62257,0.62248,0.62254,65200000.0
2006-05-23 05:17:00,0.6226,0.6226,0.62247,0.62255,121900002.0
2006-05-23 05:18:00,0.62255,0.62255,0.62235,0.62245,82700001.0
2006-05-23 05:19:00,0.62252,0.62265,0.6225,0.62265,100999999.0
2006-05-23 05:20:00,0.62257,0.62262,0.62251,0.62257,128699997.0
2006-05-23 05:21:00,0.62255,0.62255,0.62238,0.62255,41200000.0
2006-05-23 05:22:00,0.62246,0.6226,0.62246,0.6226,67600000.0
2006-05-23 05:23:00,0.62252,0.62253,0.62247,0.62247,24800000.0
2006-05-23 05:24:00,0.62267,0.62281,0.62264,0.62281,103100000.0
2006-05-23 05:25:00,0.62276,0.62294,0.62276,0.6229,153100000.0
2006-05-23 05:26:00,0.62278,0.62278,0.62263,0.62265,69900001.0
2006-05-23 05:27:00,0.62263,0.62263,0.62245,0.6226,87600001.0
2006-05-23 05:28:00,0.62265,0.62269,0.62257,0.62269,38299999.0
2006-05-23 05:29:00,0.62263,0.62282,0.62257,0.62282,46100000.0
2006-05-23 05:30:00,0.62274,0.62274,0.62265,0.62265,84099999.0
2006-05-23 05:31:00,0.62267,0.6227,0.6226,0.6227,74599998.0
2006-05-23 05:32:00,0.62265,0.62277,0.6226,0.62268,78800003.0
2006-05-23 05:33:00,0.62275,0.62275,0.62265,0.62265,45200000.0
2006-05-23 05:34:00,0.62267,0.62267,0.62256,0.62261,56500001.0
2006-05-23 05:35:00,0.6226,0.6226,0.62252,0.62252,139099999.0
2006-05-23 05:36:00,0.62262,0.62262,0.6223,0.62255,110899998.0
2006-05-23 05:37:00,0.6226,0.6226,0.62255,0.62255,77299999.0
2006-05-23 05:38:00,0.62255,0.6226,0.6225,0.6226,138500000.0
2006-05-23 05:39:00,0.62252,0.62255,0.62252,0.62255,70899999.0
2006-05-23 05:40:00,0.62258,0.6226,0.62247,0.6225,84799999.0
2006-05-23 05:41:00,0.6225,0.62252,0.6225,0.6225,32600000.0
2006-05-23 05:42:00,0.62245,0.6226,0.62245,0.6225,73899999.0
2006-05-23 05:43:00,0.62245,0.62252,0.62245,0.62247,68200000.0
2006-05-23 05:44:00,0.62247,0.62247,0.62242,0.62245,75000000.0
2006-05-23 05:45:00,0.6224,0.6224,0.62216,0.62229,59000000.0
2006-05-23 05:46:00,0.62225,0.6223,0.62225,0.62225,75500001.0
2006-05-23 05:47:00,0.62213,0.62213,0.62176,0.62176,93199999.0
2006-05-23 05:48:00,0.62185,0.62204,0.62179,0.62204,42800000.0
2006-05-23 05:49:00,0.6221,0.6221,0.622,0.6221,107000000.0
2006-05-23 05:50:00,0.62202,0.62209,0.62183,0.62183,102299998.0
2006-05-23 05:51:00,0.62193,0.62193,0.6218,0.62182,39800000.0
2006-05-23 05:52:00,0.62198,0.62207,0.62195,0.62203,115999996.0
2006-05-23 05:53:00,0.62196,0.62196,0.62175,0.62175,37400000.0
2006-05-23 05:54:00,0.62164,0.62179,0.62164,0.62167,27000000.0
2006-05-23 05:55:00,0.6217,0.62188,0.62169,0.62188,97599997.0
2006-05-23 05:56:00,0.62192,0.62195,0.62188,0.62192,69599999.0
2006-05-23 05:57:00,0.62185,0.62198,0.62178,0.62178,92500000.0
2006-05-23 05:58:00,0.6218,0.6218,0.6218,0.6218,22800000.0
2006-05-23 05:59:00,0.62195,0.62195,0.6218,0.62185,66200000.0
2006-05-23 06:00:00,0.62171,0.62171,0.6216,0.6216,39800000.0
2006-05-23 06:01:00,0.62162,0.62162,0.62149,0.6216,93900000.0
2006-05-23 06:02:00,0.62165,0.62188,0.62165,0.62184,86500000.0
2006-05-23 06:03:00,0.62182,0.62186,0.62172,0.62186,112700000.0
2006-05-23 06:04:00,0.62197,0.62203,0.62193,0.62198,70000001.0
2006-05-23 06:05:00,0.6221,0.6221,0.62205,0.62205,135799999.0
2006-05-23 06:06:00,0.62205,0.62207,0.622,0.62205,53600000.0
2006-05-23 06:07:00,0.62205,0.62215,0.62203,0.62212,115500000.0
2006-05-23 06:08:00,0.62218,0.62229,0.62217,0.62217,102000000.0
2006-05-23 06:09:00,0.6221,0.62218,0.62199,0.62211,100400000.0
2006-05-23 06:10:00,0.62209,0.62221,0.62201,0.62212,109300000.0
2006-05-23 06:11:00,0.62207,0.62215,0.62207,0.62215,28600000.0
2006-05-23 06:12:00,0.62217,0.6222,0.62197,0.62197,98000001.0
2006-05-23 06:13:00,0.62204,0.62208,0.62197,0.62205,155499998.0
2006-05-23 06:14:00,0.62205,0.62211,0.62205,0.62209,46199999.0
2006-05-23 06:15:00,0.62206,0.62206,0.62195,0.62201,46700000.0
2006-05-23 06:16:00,0.62196,0.62197,0.62179,0.62197,40399999.0
2006-05-23 06:17:00,0.62203,0.62203,0.6219,0.62195,50600000.0
2006-05-23 06:18:00,0.62184,0.62193,0.62174,0.62174,133400000.0
2006-05-23 06:19:00,0.62179,0.62188,0.62179,0.62188,9600000.0
2006-05-23 06:20:00,0.62185,0.6219,0.62185,0.6219,59000001.0
2006-05-23 06:21:00,0.6218,0.62195,0.62165,0.62193,82199999.0
2006-05-23 06:22:00,0.62172,0.62172,0.62161,0.62165,65000000.0
2006-05-23 06:23:00,0.62166,0.62183,0.62141,0.62183,50300000.0
2006-05-23 06:24:00,0.62188,0.62191,0.62171,0.6219,121600001.0
2006-05-23 06:25:00,0.62206,0.62226,0.62206,0.62207,86500001.0
2006-05-23 06:26:00,0.62207,0.62215,0.62207,0.6221,43800000.0
2006-05-23 06:27:00,0.62209,0.62213,0.62203,0.62206,117200001.0
2006-05-23 06:28:00,0.62205,0.6221,0.622,0.62208,65400000.0
2006-05-23 06:29:00,0.62205,0.6221,0.62205,0.6221,50500001.0
2006-05-23 06:30:00,0.62215,0.62228,0.6221,0.6221,49100000.0
2006-05-23 06:31:00,0.62213,0.62215,0.62194,0.62201,137300000.0
2006-05-23 06:32:00,0.62205,0.62205,0.62195,0.62203,115100000.0
2006-05-23 06:33:00,0.62185,0.6221,0.62185,0.6221,83400001.0
2006-05-23 06:34:00,0.62198,0.62198,0.62187,0.62193,95600001.0
2006-05-23 06:35:00,0.62189,0.62197,0.62185,0.62197,94900001.0
2006-05-23 06:36:00,0.62181,0.62199,0.62181,0.6219,88100000.0
2006-05-23 06:37:00,0.62177,0.62177,0.62158,0.62158,89300000.0
2006-05-23 06:38:00,0.62144,0.62144,0.6213,0.62133,55900001.0
2006-05-23 06:39:00,0.62142,0.62142,0.62136,0.62139,38100000.0
2006-05-23 06:40:00,0.62133,0.62142,0.62133,0.62142,82000000.0
2006-05-23 06:41:00,0.62144,0.62144,0.62137,0.62137,88100000.0
2006-05-23 06:42:00,0.62117,0.6214,0.62117,0.6214,54500002.0
2006-05-23 06:43:00,0.6214,0.62149,0.62137,0.62149,84200001.0
2006-05-23 06:44:00,0.62147,0.62152,0.62142,0.6215,119700002.0
2006-05-23 06:45:00,0.6215,0.62167,0.6215,0.62163,100999999.0
2006-05-23 06:46:00,0.62169,0.6218,0.62168,0.62179,146699998.0
2006-05-23 06:47:00,0.62174,0.62182,0.62164,0.62164,162000001.0
2006-05-23 06:48:00,0.62161,0.62177,0.62145,0.62177,179400000.0
2006-05-23 06:49:00,0.62172,0.62179,0.62165,0.62174,40900000.0
2006-05-23 06:50:00,0.6218,0.62188,0.62174,0.62184,126600000.0
2006-05-23 06:51:00,0.62193,0.62195,0.62183,0.62183,52400000.0
2006-05-23 06:52:00,0.62176,0.62179,0.62168,0.62175,137100001.0
2006-05-23 06:53:00,0.62172,0.62186,0.62165,0.62182,74100000.0
2006-05-23 06:54:00,0.62185,0.62185,0.62153,0.6216,110099999.0
2006-05-23 06:55:00,0.62157,0.62181,0.62157,0.6217,112499999.0
2006-05-23 06:56:00,0.62169,0.62169,0.62154,0.62162,84400000.0
2006-05-23 06:57:00,0.62174,0.62191,0.62171,0.62191,70100001.0
2006-05-23 06:58:00,0.62171,0.62187,0.62171,0.62181,112900000.0
2006-05-23 06:59:00,0.62169,0.62186,0.62169,0.62186,56999999.0
2006-05-23 07:00:00,0.62194,0.62196,0.62181,0.62186,130200001.0
2006-05-23 07:01:00,0.62192,0.62195,0.62183,0.62193,118200000.0
2006-05-23 07:02:00,0.62191,0.62191,0.62181,0.62185,99300000.0
2006-05-23 07:03:00,0.62182,0.62182,0.6216,0.62167,74100000.0
2006-05-23 07:04:00,0.62173,0.62179,0.62161,0.62179,68200001.0
2006-05-23 07:05:00,0.62181,0.62185,0.62172,0.62178,87300002.0
2006-05-23 07:06:00,0.62168,0.62168,0.62135,0.62135,74500002.0
2006-05-23 07:07:00,0.62134,0.6215,0.62122,0.62143,77599999.0
2006-05-23 07:08:00,0.6215,0.62167,0.62131,0.62166,88900001.0
2006-05-23 07:09:00,0.62165,0.62181,0.62165,0.62173,98400000.0
2006-05-23 07:10:00,0.6216,0.6216,0.62135,0.6214,62800000.0
2006-05-23 07:11:00,0.62118,0.62158,0.62118,0.62158,35600000.0
2006-05-23 07:12:00,0.62162,0.62169,0.62156,0.62158,74199999.0
2006-05-23 07:13:00,0.6216,0.6216,0.62147,0.62147,74900000.0
2006-05-23 07:14:00,0.62147,0.62154,0.62137,0.62138,125499999.0
2006-05-23 07:15:00,0.62144,0.6215,0.62135,0.62142,118699999.0
2006-05-23 07:16:00,0.62145,0.62163,0.62145,0.62161,75300001.0
2006-05-23 07:17:00,0.62158,0.62158,0.62152,0.62152,21400000.0
2006-05-23 07:18:00,0.62151,0.62163,0.62145,0.62163,101100001.0
2006-05-23 07:19:00,0.62165,0.62165,0.62155,0.62155,32300001.0
2006-05-23 07:20:00,0.62165,0.62171,0.62153,0.62153,51800001.0
2006-05-23 07:21:00,0.62152,0.62161,0.62152,0.62154,77700000.0
2006-05-23 07:22:00,0.62148,0.62152,0.62148,0.62152,51300002.0
2006-05-23 07:23:00,0.62145,0.62153,0.6214,0.6215,44300000.0
2006-05-23 07:24:00,0.62144,0.62144,0.62116,0.62116,78100000.0
2006-05-23 07:25:00,0.6213,0.6213,0.62119,0.62122,109100000.0
2006-05-23 07:26:00,0.62113,0.6213,0.62113,0.62123,135500000.0
2006-05-23 07:27:00,0.62128,0.62128,0.6212,0.62122,104800000.0
2006-05-23 07:28:00,0.62111,0.62114,0.62111,0.62114,45699999.0
2006-05-23 07:29:00,0.6211,0.62115,0.62097,0.62105,97100000.0
2006-05-23 07:30:00,0.62105,0.62117,0.62105,0.62111,55800000.0
2006-05-23 07:31:00,0.62103,0.62111,0.62102,0.62111,71100000.0
2006-05-23 07:32:00,0.62112,0.62119,0.62102,0.62102,87899998.0
2006-05-23 07:33:00,0.621,0.6211,0.62097,0.62109,56600001.0
2006-05-23 07:34:00,0.6208,0.62115,0.6208,0.62113,89000001.0
2006-05-23 07:35:00,0.62119,0.62126,0.62112,0.62125,70800000.0
2006-05-23 07:36:00,0.62126,0.6214,0.62126,0.6214,84000001.0
2006-05-23 07:37:00,0.62135,0.62135,0.62121,0.62125,101500000.0
2006-05-23 07:38:00,0.62135,0.62155,0.62135,0.62152,83100001.0
2006-05-23 07:39:00,0.62145,0.6215,0.62143,0.62143,75000000.0
2006-05-23 07:40:00,0.62144,0.62185,0.62144,0.62185,104299999.0
2006-05-23 07:41:00,0.62185,0.62185,0.62167,0.6218,69200000.0
2006-05-23 07:42:00,0.6218,0.6218,0.62175,0.62175,46200000.0
2006-05-23 07:43:00,0.62175,0.62175,0.62147,0.62147,141599999.0
2006-05-23 07:44:00,0.62159,0.62164,0.62158,0.62164,55500001.0
2006-05-23 07:45:00,0.6216,0.62168,0.62148,0.62153,111800000.0
2006-05-23 07:46:00,0.62159,0.62171,0.62159,0.6217,49300000.0
2006-05-23 07:47:00,0.62178,0.62186,0.62173,0.62185,86999997.0
2006-05-23 07:48:00,0.62185,0.6219,0.62168,0.6219,73300000.0
2006-05-23 07:49:00,0.62185,0.62191,0.62183,0.62187,150900001.0
2006-05-23 07:50:00,0.6218,0.62185,0.62165,0.62173,90300000.0
2006-05-23 07:51:00,0.62174,0.62186,0.62169,0.62169,151800000.0
2006-05-23 07:52:00,0.62178,0.62178,0.6217,0.6217,40499999.0
2006-05-23 07:53:00,0.62171,0.62175,0.62162,0.62162,27200000.0
2006-05-23 07:54:00,0.62162,0.62175,0.62159,0.62166,98200000.0
2006-05-23 07:55:00,0.62175,0.62184,0.62175,0.62184,41900001.0
2006-05-23 07:56:00,0.62198,0.62231,0.62198,0.62225,87700000.0
2006-05-23 07:57:00,0.62225,0.62225,0.62208,0.62217,88100001.0
2006-05-23 07:58:00,0.62214,0.62221,0.62203,0.62203,39800000.0
2006-05-23 07:59:00,0.62211,0.62211,0.62205,0.6221,60300000.0
2006-05-23 08:00:00,0.62197,0.62219,0.62197,0.62202,75600000.0
2006-05-23 08:01:00,0.62205,0.62205,0.62195,0.622,117600000.0
2006-05-23 08:02:00,0.62205,0.62217,0.622,0.62205,59200000.0
2006-05-23 08:03:00,0.62205,0.62205,0.622,0.62205,62900000.0
2006-05-23 08:04:00,0.62203,0.62203,0.62195,0.62195,70700000.0
2006-05-23 08:05:00,0.62195,0.62195,0.6215,0.6215,113500001.0
2006-05-23 08:06:00,0.62155,0.62168,0.62151,0.62166,121300000.0
2006-05-23 08:07:00,0.62159,0.62175,0.62158,0.62168,103500000.0
2006-05-23 08:08:00,0.6217,0.62181,0.62168,0.62169,127099999.0
2006-05-23 08:09:00,0.62158,0.62158,0.62135,0.62135,33600000.0
2006-05-23 08:10:00,0.62134,0.62138,0.62127,0.62127,45400000.0
2006-05-23 08:11:00,0.6213,0.6214,0.6212,0.62128,61200001.0
2006-05-23 08:12:00,0.62115,0.62127,0.62115,0.62127,47200000.0
2006-05-23 08:13:00,0.6212,0.62128,0.6212,0.62128,90000001.0
2006-05-23 08:14:00,0.6212,0.62128,0.6212,0.6212,83699998.0
2006-05-23 08:15:00,0.62111,0.62121,0.62111,0.62121,73700001.0
2006-05-23 08:16:00,0.62124,0.62133,0.62118,0.62133,79399998.0
2006-05-23 08:17:00,0.62132,0.62132,0.62117,0.62128,122100000.0
2006-05-23 08:18:00,0.62113,0.62113,0.62084,0.62084,77300000.0
2006-05-23 08:19:00,0.62082,0.62099,0.62082,0.62091,74400000.0
2006-05-23 08:20:00,0.62102,0.62111,0.62093,0.621,116800001.0
2006-05-23 08:21:00,0.62097,0.62111,0.62094,0.62097,90800000.0
2006-05-23 08:22:00,0.62102,0.62102,0.6209,0.6209,56900000.0
2006-05-23 08:23:00,0.621,0.621,0.62095,0.62095,19100000.0
2006-05-23 08:24:00,0.62101,0.62101,0.62077,0.62078,79299998.0
2006-05-23 08:25:00,0.62079,0.62079,0.62077,0.62077,40599999.0
2006-05-23 08:26:00,0.62092,0.62092,0.6208,0.6208,42400000.0
2006-05-23 08:27:00,0.62083,0.62086,0.62078,0.62078,78900000.0
2006-05-23 08:28:00,0.62083,0.62095,0.62082,0.62095,40600000.0
2006-05-23 08:29:00,0.62102,0.62102,0.6209,0.6209,44700000.0
2006-05-23 08:30:00,0.62092,0.62092,0.62068,0.62068,152500001.0
2006-05-23 08:31:00,0.62071,0.62078,0.62066,0.62077,83499999.0
2006-05-23 08:32:00,0.62077,0.62097,0.62076,0.62097,87900000.0
2006-05-23 08:33:00,0.62093,0.62101,0.62082,0.62093,105400003.0
2006-05-23 08:34:00,0.621,0.621,0.6209,0.62095,45900000.0
2006-05-23 08:35:00,0.62082,0.62093,0.62076,0.62093,59000000.0
2006-05-23 08:36:00,0.62082,0.62095,0.62075,0.62075,45900000.0
2006-05-23 08:37:00,0.62097,0.62098,0.62097,0.62098,34300000.0
2006-05-23 08:38:00,0.621,0.621,0.62095,0.62095,19800000.0
2006-05-23 08:39:00,0.62098,0.62099,0.62091,0.62091,72599999.0
2006-05-23 08:40:00,0.62095,0.62095,0.6209,0.6209,39699999.0
2006-05-23 08:41:00,0.62085,0.62085,0.6207,0.6207,32600000.0
2006-05-23 08:42:00,0.62091,0.62098,0.62089,0.62095,59400001.0
2006-05-23 08:43:00,0.62087,0.62116,0.62087,0.62099,121200000.0
2006-05-23 08:44:00,0.62099,0.62099,0.62084,0.62085,63599998.0
2006-05-23 08:45:00,0.62099,0.621,0.62083,0.62093,63800000.0
2006-05-23 08:46:00,0.621,0.621,0.62085,0.6209,32500000.0
2006-05-23 08:47:00,0.62092,0.62099,0.62092,0.62099,53400000.0
2006-05-23 08:48:00,0.62094,0.6211,0.62094,0.62099,67100000.0
2006-05-23 08:49:00,0.62092,0.62092,0.62085,0.62085,30000000.0
2006-05-23 08:50:00,0.62088,0.62102,0.62084,0.62102,142799999.0
2006-05-23 08:51:00,0.62097,0.62097,0.62081,0.62081,73800000.0
2006-05-23 08:52:00,0.62086,0.62093,0.62075,0.62086,151400000.0
2006-05-23 08:53:00,0.62088,0.62091,0.62081,0.62081,37600000.0
2006-05-23 08:54:00,0.62085,0.6209,0.62085,0.62085,118199999.0
2006-05-23 08:55:00,0.62094,0.6211,0.62094,0.6211,110299999.0
2006-05-23 08:56:00,0.62102,0.62106,0.62074,0.62082,64900000.0
2006-05-23 08:57:00,0.62112,0.62112,0.62108,0.62111,29300000.0
2006-05-23 08:58:00,0.62115,0.62117,0.6211,0.6211,117800000.0
2006-05-23 08:59:00,0.62107,0.62107,0.62082,0.62093,52999999.0
2006-05-23 09:00:00,0.6209,0.62105,0.6209,0.62105,16600000.0
2006-05-23 09:01:00,0.62087,0.62089,0.62086,0.62089,65199999.0
2006-05-23 09:02:00,0.62088,0.62088,0.62086,0.62088,24700000.0
2006-05-23 09:03:00,0.62097,0.62102,0.62086,0.62101,118100003.0
2006-05-23 09:04:00,0.62101,0.62101,0.62076,0.62094,66999999.0
2006-05-23 09:05:00,0.62086,0.62093,0.62076,0.62093,89600001.0
2006-05-23 09:06:00,0.6209,0.6211,0.6209,0.6211,74599999.0
2006-05-23 09:07:00,0.62111,0.62128,0.62111,0.62114,96600000.0
2006-05-23 09:08:00,0.62122,0.62122,0.62109,0.62116,70899997.0
2006-05-23 09:09:00,0.62122,0.62138,0.62122,0.62135,115599999.0
2006-05-23 09:10:00,0.62139,0.62146,0.62121,0.62134,128499996.0
2006-05-23 09:11:00,0.62154,0.62174,0.62137,0.62173,152300000.0
2006-05-23 09:12:00,0.62184,0.62204,0.62184,0.62203,119500002.0
2006-05-23 09:13:00,0.62218,0.6223,0.62218,0.62222,70800000.0
2006-05-23 09:14:00,0.62224,0.62233,0.6222,0.62233,40500000.0
2006-05-23 09:15:00,0.62253,0.62263,0.62243,0.62243,96400001.0
2006-05-23 09:16:00,0.62243,0.62243,0.62225,0.62225,97600001.0
2006-05-23 09:17:00,0.62215,0.62222,0.62205,0.62205,124999999.0
2006-05-23 09:18:00,0.62215,0.6222,0.6221,0.62215,62300000.0
2006-05-23 09:19:00,0.62215,0.6222,0.62206,0.62206,94199999.0
2006-05-23 09:20:00,0.62215,0.6222,0.6221,0.6222,133700002.0
2006-05-23 09:21:00,0.62215,0.62218,0.62208,0.62209,55299998.0
2006-05-23 09:22:00,0.6222,0.6223,0.6222,0.6223,12700000.0
2006-05-23 09:23:00,0.62215,0.62225,0.6221,0.6222,147500000.0
2006-05-23 09:24:00,0.62215,0.62218,0.62213,0.62213,69199999.0
2006-05-23 09:25:00,0.62207,0.62207,0.62177,0.62184,75400000.0
2006-05-23 09:26:00,0.62195,0.62198,0.62192,0.62196,53300000.0
2006-05-23 09:27:00,0.62199,0.62201,0.62188,0.62188,58400000.0
2006-05-23 09:28:00,0.62197,0.62207,0.62197,0.622,49000000.0
2006-05-23 09:29:00,0.62203,0.62203,0.62191,0.62197,44700001.0
2006-05-23 09:30:00,0.62196,0.62203,0.62196,0.62203,43300001.0
2006-05-23 09:31:00,0.6219,0.62204,0.6219,0.62203,132600001.0
2006-05-23 09:32:00,0.62201,0.62206,0.62197,0.62197,105499998.0
2006-05-23 09:33:00,0.62196,0.62199,0.62175,0.6218,77500001.0
2006-05-23 09:34:00,0.62174,0.62192,0.6217,0.62192,75600000.0
2006-05-23 09:35:00,0.62194,0.62194,0.6218,0.62188,103400001.0
2006-05-23 09:36:00,0.62175,0.6219,0.6217,0.6219,87900002.0
2006-05-23 09:37:00,0.62203,0.62211,0.62197,0.62198,50600000.0
2006-05-23 09:38:00,0.62205,0.62212,0.62196,0.62196,129399999.0
2006-05-23 09:39:00,0.6221,0.6222,0.6221,0.62213,84400000.0
2006-05-23 09:40:00,0.6221,0.62215,0.62197,0.62197,209900003.0
2006-05-23 09:41:00,0.62191,0.62202,0.62183,0.62189,63400000.0
2006-05-23 09:42:00,0.62193,0.62228,0.62193,0.62209,87600001.0
2006-05-23 09:43:00,0.62208,0.62223,0.62208,0.62209,91800000.0
2006-05-23 09:44:00,0.62213,0.6222,0.62205,0.62205,71700000.0
2006-05-23 09:45:00,0.62201,0.62218,0.62194,0.62204,134300000.0
2006-05-23 09:46:00,0.62244,0.62244,0.62209,0.62227,67300000.0
2006-05-23 09:47:00,0.62216,0.62232,0.62211,0.62225,110700003.0
2006-05-23 09:48:00,0.62212,0.62233,0.62208,0.62233,93499999.0
2006-05-23 09:49:00,0.62239,0.62263,0.62239,0.62263,74900001.0
2006-05-23 09:50:00,0.62258,0.62258,0.62223,0.62226,71200000.0
2006-05-23 09:51:00,0.62225,0.6223,0.62222,0.6223,41600000.0
2006-05-23 09:52:00,0.62239,0.62277,0.62239,0.62277,53400001.0
2006-05-23 09:53:00,0.62282,0.62282,0.62256,0.62273,87700000.0
2006-05-23 09:54:00,0.62285,0.62341,0.62285,0.62341,47600000.0
2006-05-23 09:55:00,0.62335,0.62368,0.62335,0.62361,23500000.0
2006-05-23 09:56:00,0.62376,0.6238,0.62371,0.62371,105900001.0
2006-05-23 09:57:00,0.62355,0.6238,0.62354,0.6238,78199999.0
2006-05-23 09:58:00,0.62397,0.62431,0.62392,0.62423,150000001.0
2006-05-23 09:59:00,0.6243,0.62441,0.6243,0.62441,97900001.0
2006-05-23 10:00:00,0.62426,0.62429,0.62412,0.62429,76500001.0
2006-05-23 10:01:00,0.62439,0.62449,0.62422,0.62422,100400000.0
2006-05-23 10:02:00,0.62422,0.62436,0.62422,0.62428,123800002.0
2006-05-23 10:03:00,0.62437,0.62441,0.62425,0.62435,100299999.0
2006-05-23 10:04:00,0.6244,0.6244,0.62426,0.62426,140300004.0
2006-05-23 10:05:00,0.62428,0.62439,0.62396,0.62396,52600000.0
2006-05-23 10:06:00,0.62425,0.62436,0.6242,0.62431,58400000.0
2006-05-23 10:07:00,0.62425,0.6243,0.62421,0.62429,91600000.0
2006-05-23 10:08:00,0.62427,0.62446,0.62427,0.62446,116300000.0
2006-05-23 10:09:00,0.62422,0.62445,0.62422,0.62445,160800000.0
2006-05-23 10:10:00,0.6244,0.62453,0.6244,0.62453,60700001.0
2006-05-23 10:11:00,0.62448,0.62501,0.62448,0.62495,131200000.0
2006-05-23 10:12:00,0.62484,0.62498,0.62464,0.62493,75799999.0
2006-05-23 10:13:00,0.62491,0.625,0.62478,0.6248,74700000.0
2006-05-23 10:14:00,0.62466,0.62489,0.62463,0.62489,93300000.0
2006-05-23 10:15:00,0.62481,0.62505,0.62473,0.62487,139500001.0
2006-05-23 10:16:00,0.62494,0.62494,0.62476,0.62487,142499999.0
2006-05-23 10:17:00,0.62494,0.62494,0.6247,0.6247,108000001.0
2006-05-23 10:18:00,0.62468,0.62479,0.62467,0.62471,85699999.0
2006-05-23 10:19:00,0.62469,0.62492,0.62469,0.62489,47300000.0
2006-05-23 10:20:00,0.62491,0.62499,0.62489,0.62489,70399999.0
2006-05-23 10:21:00,0.62495,0.62502,0.62493,0.62498,70199997.0
2006-05-23 10:22:00,0.62491,0.625,0.62491,0.625,59200000.0
2006-05-23 10:23:00,0.62493,0.62493,0.62471,0.62471,116800000.0
2006-05-23 10:24:00,0.62484,0.62503,0.62484,0.62494,111000003.0
2006-05-23 10:25:00,0.62483,0.62483,0.62457,0.6246,61100000.0
2006-05-23 10:26:00,0.6245,0.62461,0.62447,0.62447,112099997.0
2006-05-23 10:27:00,0.62448,0.62456,0.62439,0.62455,144600000.0
2006-05-23 10:28:00,0.6245,0.6245,0.6243,0.6243,99600000.0
2006-05-23 10:29:00,0.62444,0.62449,0.62444,0.62449,22900000.0
2006-05-23 10:30:00,0.62445,0.62462,0.62445,0.62462,71500001.0
2006-05-23 10:31:00,0.6246,0.62471,0.62458,0.62465,66300001.0
2006-05-23 10:32:00,0.6246,0.6246,0.62458,0.62458,42400000.0
2006-05-23 10:33:00,0.62467,0.62468,0.62464,0.62467,66400000.0
2006-05-23 10:34:00,0.62459,0.62464,0.62457,0.62464,48100000.0
2006-05-23 10:35:00,0.62463,0.62463,0.62454,0.62454,30999999.0
2006-05-23 10:36:00,0.6245,0.62455,0.6245,0.62455,32700000.0
2006-05-23 10:37:00,0.6245,0.62465,0.6245,0.62465,157799997.0
2006-05-23 10:38:00,0.62457,0.62457,0.62445,0.6245,83999998.0
2006-05-23 10:39:00,0.6245,0.62472,0.6245,0.62455,73100000.0
2006-05-23 10:40:00,0.62456,0.62456,0.62426,0.6244,86899999.0
2006-05-23 10:41:00,0.6243,0.62435,0.62418,0.62418,101099999.0
2006-05-23 10:42:00,0.62443,0.62443,0.62425,0.62433,43600000.0
2006-05-23 10:43:00,0.6242,0.62425,0.62414,0.62417,116300000.0
2006-05-23 10:44:00,0.62409,0.62409,0.62383,0.62398,84200001.0
2006-05-23 10:45:00,0.62405,0.62407,0.62395,0.62407,102100000.0
2006-05-23 10:46:00,0.624,0.62408,0.6239,0.6239,89600001.0
2006-05-23 10:47:00,0.62372,0.62408,0.62372,0.62408,138600001.0
2006-05-23 10:48:00,0.62402,0.62408,0.62393,0.62393,115999999.0
2006-05-23 10:49:00,0.62407,0.62407,0.62392,0.62392,116099997.0
2006-05-23 10:50:00,0.62388,0.62388,0.62365,0.62382,89999998.0
2006-05-23 10:51:00,0.62375,0.6239,0.62355,0.6239,121599999.0
2006-05-23 10:52:00,0.62385,0.62404,0.62375,0.62404,88900000.0
2006-05-23 10:53:00,0.62405,0.62405,0.62376,0.6238,80699999.0
2006-05-23 10:54:00,0.62374,0.62399,0.62374,0.62393,49500000.0
2006-05-23 10:55:00,0.62387,0.62387,0.62379,0.62382,81600000.0
2006-05-23 10:56:00,0.62384,0.62386,0.62368,0.62372,102599998.0
2006-05-23 10:57:00,0.62369,0.62393,0.62369,0.6239,58900001.0
2006-05-23 10:58:00,0.62393,0.62411,0.6239,0.6239,90400001.0
2006-05-23 10:59:00,0.62386,0.62404,0.62386,0.62403,102799998.0
2006-05-23 11:00:00,0.62404,0.62416,0.62379,0.62401,140499999.0
2006-05-23 11:01:00,0.62392,0.62402,0.62381,0.62398,68800000.0
2006-05-23 11:02:00,0.62393,0.62403,0.6238,0.62399,93500000.0
2006-05-23 11:03:00,0.624,0.62407,0.62386,0.62403,154299999.0
2006-05-23 11:04:00,0.62408,0.62423,0.62404,0.62404,50700000.0
2006-05-23 11:05:00,0.62418,0.62429,0.62411,0.62429,65399999.0
2006-05-23 11:06:00,0.62421,0.62421,0.62413,0.62413,95200000.0
2006-05-23 11:07:00,0.62412,0.62422,0.62409,0.62422,74499998.0
2006-05-23 11:08:00,0.6242,0.6244,0.6242,0.6244,40100000.0
2006-05-23 11:09:00,0.62441,0.62453,0.62436,0.6244,115299999.0
2006-05-23 11:10:00,0.62427,0.62439,0.62413,0.62435,62200001.0
2006-05-23 11:11:00,0.62433,0.62433,0.62416,0.6242,102000000.0
2006-05-23 11:12:00,0.62417,0.62428,0.62412,0.6242,102799999.0
2006-05-23 11:13:00,0.62408,0.62428,0.62408,0.62414,110000001.0
2006-05-23 11:14:00,0.62412,0.62416,0.62406,0.62406,203700001.0
2006-05-23 11:15:00,0.62415,0.62428,0.62415,0.62423,68200000.0
2006-05-23 11:16:00,0.62427,0.62427,0.62408,0.62425,101400001.0
2006-05-23 11:17:00,0.62424,0.62435,0.6241,0.62435,66200000.0
2006-05-23 11:18:00,0.62434,0.62434,0.62414,0.62425,113700000.0
2006-05-23 11:19:00,0.62407,0.6243,0.62406,0.6242,117100000.0
2006-05-23 11:20:00,0.62408,0.62408,0.62397,0.62407,48600000.0
2006-05-23 11:21:00,0.62402,0.62405,0.62396,0.62402,54099999.0
2006-05-23 11:22:00,0.62402,0.62406,0.62396,0.62402,104400000.0
2006-05-23 11:23:00,0.62412,0.62412,0.62398,0.62398,99899998.0
2006-05-23 11:24:00,0.6239,0.62395,0.62363,0.62363,176100001.0
2006-05-23 11:25:00,0.62341,0.62341,0.62253,0.62273,98799999.0
2006-05-23 11:26:00,0.62269,0.62274,0.62219,0.62249,82600000.0
2006-05-23 11:27:00,0.62259,0.62271,0.62245,0.62245,111100000.0
2006-05-23 11:28:00,0.62236,0.62249,0.62235,0.62243,142000001.0
2006-05-23 11:29:00,0.62252,0.62262,0.62243,0.62243,141999996.0
2006-05-23 11:30:00,0.62241,0.62266,0.62241,0.6225,98300001.0
2006-05-23 11:31:00,0.62255,0.62259,0.6224,0.6224,84400000.0
2006-05-23 11:32:00,0.62245,0.62252,0.62241,0.62242,68400000.0
2006-05-23 11:33:00,0.62235,0.62248,0.62232,0.62233,95500000.0
2006-05-23 11:34:00,0.62237,0.62237,0.62223,0.62225,54600000.0
2006-05-23 11:35:00,0.6222,0.6222,0.62197,0.62215,56200000.0
2006-05-23 11:36:00,0.62218,0.62229,0.62215,0.62228,94099998.0
2006-05-23 11:37:00,0.6223,0.6223,0.62214,0.62214,77799999.0
2006-05-23 11:38:00,0.6222,0.62233,0.62217,0.62233,117700000.0
2006-05-23 11:39:00,0.6223,0.62235,0.62228,0.6223,90300000.0
2006-05-23 11:40:00,0.62223,0.6226,0.62223,0.6226,109100000.0
2006-05-23 11:41:00,0.6226,0.62271,0.6225,0.62262,151699999.0
2006-05-23 11:42:00,0.62255,0.6226,0.62255,0.62255,84899998.0
2006-05-23 11:43:00,0.62255,0.6226,0.6225,0.62252,103399999.0
2006-05-23 11:44:00,0.62249,0.62256,0.62238,0.62255,112900000.0
2006-05-23 11:45:00,0.62247,0.62252,0.62244,0.62244,130199995.0
2006-05-23 11:46:00,0.62236,0.62236,0.62196,0.62204,87200001.0
2006-05-23 11:47:00,0.62212,0.62212,0.62189,0.62193,86300000.0
2006-05-23 11:48:00,0.62185,0.62185,0.62171,0.62171,93300002.0
2006-05-23 11:49:00,0.62184,0.6222,0.62184,0.6222,198399999.0
2006-05-23 11:50:00,0.62217,0.62231,0.62203,0.62231,92700000.0
2006-05-23 11:51:00,0.62232,0.62237,0.62216,0.62232,82200000.0
2006-05-23 11:52:00,0.62236,0.62243,0.62229,0.62243,121099999.0
2006-05-23 11:53:00,0.62257,0.62275,0.62255,0.62255,71099999.0
2006-05-23 11:54:00,0.62259,0.62276,0.62259,0.62276,84900000.0
2006-05-23 11:55:00,0.62276,0.62283,0.62257,0.62267,60300001.0
2006-05-23 11:56:00,0.62283,0.62283,0.62264,0.62264,30000000.0
2006-05-23 11:57:00,0.6225,0.62258,0.6225,0.6225,112900001.0
2006-05-23 11:58:00,0.62257,0.62257,0.62252,0.62255,79400000.0
2006-05-23 11:59:00,0.62257,0.62267,0.62248,0.62267,26600000.0
2006-05-23 12:00:00,0.62273,0.62273,0.62267,0.62269,83600000.0
2006-05-23 12:01:00,0.62258,0.62273,0.62252,0.62273,113900000.0
2006-05-23 12:02:00,0.62283,0.62302,0.6228,0.62285,104300000.0
2006-05-23 12:03:00,0.62283,0.62283,0.62274,0.62283,124499998.0
2006-05-23 12:04:00,0.62287,0.62292,0.62278,0.62292,81299999.0
2006-05-23 12:05:00,0.62288,0.62288,0.62277,0.6228,66199999.0
2006-05-23 12:06:00,0.62275,0.62289,0.62275,0.62289,95800000.0
2006-05-23 12:07:00,0.62285,0.62292,0.62285,0.62285,109700000.0
2006-05-23 12:08:00,0.6228,0.6229,0.6228,0.62285,124400001.0
2006-05-23 12:09:00,0.62294,0.62334,0.62294,0.62334,83899999.0
2006-05-23 12:10:00,0.62325,0.62325,0.62306,0.62315,117500001.0
2006-05-23 12:11:00,0.6231,0.62312,0.62301,0.62301,70200000.0
2006-05-23 12:12:00,0.62292,0.62304,0.62292,0.62303,63800000.0
2006-05-23 12:13:00,0.62295,0.62295,0.62276,0.62287,62900000.0
2006-05-23 12:14:00,0.62295,0.62295,0.6229,0.6229,84900000.0
2006-05-23 12:15:00,0.62293,0.62304,0.62293,0.62303,105700003.0
2006-05-23 12:16:00,0.62302,0.62324,0.62302,0.62324,39000000.0
2006-05-23 12:17:00,0.62325,0.62333,0.6232,0.62325,46700000.0
2006-05-23 12:18:00,0.6233,0.6233,0.6232,0.62321,73799999.0
2006-05-23 12:19:00,0.62323,0.62326,0.62322,0.62324,103599999.0
2006-05-23 12:20:00,0.62328,0.62328,0.62302,0.62302,79000000.0
2006-05-23 12:21:00,0.62292,0.62309,0.62292,0.62305,116199999.0
2006-05-23 12:22:00,0.62307,0.62313,0.62304,0.62309,50600000.0
2006-05-23 12:23:00,0.623,0.6231,0.623,0.6231,84900000.0
2006-05-23 12:24:00,0.6231,0.6231,0.62302,0.62302,19900000.0
2006-05-23 12:25:00,0.62305,0.6231,0.62302,0.6231,139199998.0
2006-05-23 12:26:00,0.6231,0.62312,0.623,0.62305,81499999.0
2006-05-23 12:27:00,0.62298,0.62298,0.62285,0.62285,58300000.0
2006-05-23 12:28:00,0.6227,0.62278,0.62267,0.62275,34200000.0
2006-05-23 12:29:00,0.6227,0.6227,0.6227,0.6227,16300000.0
2006-05-23 12:30:00,0.62267,0.62279,0.62267,0.62278,56500000.0
2006-05-23 12:31:00,0.62285,0.62287,0.62265,0.6228,124500000.0
2006-05-23 12:32:00,0.6229,0.6229,0.62278,0.6228,112699999.0
2006-05-23 12:33:00,0.62285,0.62285,0.62272,0.62272,56099999.0
2006-05-23 12:34:00,0.62277,0.62285,0.62274,0.6228,109899999.0
2006-05-23 12:35:00,0.62282,0.6229,0.62279,0.62279,81299999.0
2006-05-23 12:36:00,0.62272,0.62286,0.6226,0.62281,81000000.0
2006-05-23 12:37:00,0.62277,0.62292,0.62277,0.62282,96099999.0
2006-05-23 12:38:00,0.6229,0.62292,0.62265,0.6229,84100000.0
2006-05-23 12:39:00,0.62291,0.62296,0.62285,0.62292,61300000.0
2006-05-23 12:40:00,0.62285,0.62295,0.62265,0.62295,89300000.0
2006-05-23 12:41:00,0.62288,0.62288,0.62284,0.62284,43799999.0
2006-05-23 12:42:00,0.62283,0.62285,0.6228,0.6228,36400001.0
2006-05-23 12:43:00,0.62283,0.62283,0.6228,0.62282,19900000.0
2006-05-23 12:44:00,0.62273,0.6228,0.62273,0.62273,50100000.0
2006-05-23 12:45:00,0.62278,0.62282,0.62278,0.62282,39100001.0
2006-05-23 12:46:00,0.62285,0.62285,0.6228,0.6228,35100001.0
2006-05-23 12:47:00,0.6228,0.62297,0.6228,0.6228,66000000.0
2006-05-23 12:48:00,0.62272,0.62295,0.62269,0.62295,54200000.0
2006-05-23 12:49:00,0.62303,0.62305,0.623,0.623,41400001.0
2006-05-23 12:50:00,0.6229,0.62295,0.62282,0.62282,87100000.0
2006-05-23 12:51:00,0.62289,0.62289,0.62267,0.62276,70799999.0
2006-05-23 12:52:00,0.6227,0.62318,0.6227,0.62309,114800001.0
2006-05-23 12:53:00,0.62301,0.62302,0.62283,0.62287,79300000.0
2006-05-23 12:54:00,0.62285,0.62288,0.62285,0.62287,38200000.0
2006-05-23 12:55:00,0.62277,0.62295,0.6227,0.62285,110300000.0
2006-05-23 12:56:00,0.62296,0.62303,0.62295,0.62299,80200000.0
2006-05-23 12:57:00,0.62307,0.62326,0.62307,0.62318,54100000.0
2006-05-23 12:58:00,0.62315,0.62323,0.62305,0.62305,85599998.0
2006-05-23 12:59:00,0.62305,0.62338,0.62298,0.62338,93800000.0
2006-05-23 13:00:00,0.62339,0.62347,0.62328,0.62328,56600001.0
2006-05-23 13:01:00,0.62316,0.62322,0.62306,0.62311,73600000.0
2006-05-23 13:02:00,0.62303,0.62321,0.62303,0.62321,106899999.0
2006-05-23 13:03:00,0.6232,0.62322,0.62305,0.62322,71300000.0
2006-05-23 13:04:00,0.62315,0.62323,0.62312,0.62316,148999998.0
2006-05-23 13:05:00,0.6231,0.6232,0.6231,0.6232,101499999.0
2006-05-23 13:06:00,0.62315,0.6232,0.6231,0.62312,141400002.0
2006-05-23 13:07:00,0.623,0.62322,0.623,0.62322,86100000.0
2006-05-23 13:08:00,0.623,0.6232,0.62295,0.62295,64800000.0
2006-05-23 13:09:00,0.6232,0.6232,0.62307,0.62307,74900001.0
2006-05-23 13:10:00,0.62315,0.6232,0.6231,0.6231,62900000.0
2006-05-23 13:11:00,0.6231,0.62325,0.6231,0.6231,59800000.0
2006-05-23 13:12:00,0.6232,0.6232,0.6231,0.6232,69499999.0
2006-05-23 13:13:00,0.62315,0.62319,0.62313,0.62317,115599999.0
2006-05-23 13:14:00,0.62307,0.62308,0.62296,0.62296,23600000.0
2006-05-23 13:15:00,0.623,0.623,0.62291,0.62295,105100001.0
2006-05-23 13:16:00,0.62295,0.62295,0.62285,0.62285,39800000.0
2006-05-23 13:17:00,0.62283,0.62289,0.62282,0.62284,63600000.0
2006-05-23 13:18:00,0.62282,0.62304,0.62282,0.62282,74000000.0
2006-05-23 13:19:00,0.62285,0.62298,0.62283,0.62298,28100000.0
2006-05-23 13:20:00,0.623,0.62305,0.6229,0.62297,57700000.0
2006-05-23 13:21:00,0.62302,0.62307,0.62296,0.62296,70900000.0
2006-05-23 13:22:00,0.62292,0.62297,0.62288,0.62289,72500000.0
2006-05-23 13:23:00,0.62296,0.62302,0.62287,0.62302,164500000.0
2006-05-23 13:24:00,0.62295,0.62304,0.62282,0.62292,168800003.0
2006-05-23 13:25:00,0.62298,0.62301,0.62298,0.62299,60600000.0
2006-05-23 13:26:00,0.62313,0.62313,0.62282,0.62307,131600001.0
2006-05-23 13:27:00,0.62312,0.62316,0.623,0.623,65400000.0
2006-05-23 13:28:00,0.62303,0.62309,0.623,0.62309,78099999.0
2006-05-23 13:29:00,0.62314,0.62323,0.62314,0.62318,160900000.0
2006-05-23 13:30:00,0.62303,0.6232,0.623,0.6232,105900001.0
2006-05-23 13:31:00,0.6231,0.6231,0.62292,0.623,84800001.0
2006-05-23 13:32:00,0.62294,0.62303,0.62289,0.62303,78400002.0
2006-05-23 13:33:00,0.6231,0.62311,0.62302,0.62302,64099999.0
2006-05-23 13:34:00,0.62299,0.62315,0.62299,0.6231,77699999.0
2006-05-23 13:35:00,0.62315,0.62317,0.62304,0.62306,108800001.0
2006-05-23 13:36:00,0.62303,0.62303,0.6229,0.62292,75700000.0
2006-05-23 13:37:00,0.62299,0.62311,0.62293,0.62293,112899999.0
2006-05-23 13:38:00,0.62292,0.62306,0.62292,0.62306,74900000.0
2006-05-23 13:39:00,0.62303,0.62308,0.62299,0.62301,99600002.0
2006-05-23 13:40:00,0.62297,0.62305,0.62288,0.62305,78799999.0
2006-05-23 13:41:00,0.62295,0.62299,0.62271,0.62296,128200000.0
2006-05-23 13:42:00,0.62281,0.62281,0.62245,0.62245,104500001.0
2006-05-23 13:43:00,0.62247,0.62254,0.62246,0.62254,75300001.0
2006-05-23 13:44:00,0.62254,0.62256,0.62232,0.62247,109299998.0
2006-05-23 13:45:00,0.62245,0.62254,0.6224,0.62254,87200000.0
2006-05-23 13:46:00,0.6225,0.62255,0.62248,0.62254,102800002.0
2006-05-23 13:47:00,0.62256,0.62262,0.62256,0.6226,82000000.0
2006-05-23 13:48:00,0.62254,0.62265,0.62247,0.62256,134300001.0
2006-05-23 13:49:00,0.62272,0.62273,0.62269,0.62271,55800000.0
2006-05-23 13:50:00,0.62273,0.62273,0.62257,0.62263,94800000.0
2006-05-23 13:51:00,0.62266,0.6228,0.62266,0.6228,96899999.0
2006-05-23 13:52:00,0.62282,0.62284,0.62269,0.62278,68100000.0
2006-05-23 13:53:00,0.6228,0.6228,0.62267,0.62275,147499999.0
2006-05-23 13:54:00,0.62277,0.6228,0.62269,0.62278,115799998.0
2006-05-23 13:55:00,0.62281,0.62286,0.62264,0.62282,93699999.0
2006-05-23 13:56:00,0.62286,0.62291,0.62273,0.62273,109199999.0
2006-05-23 13:57:00,0.62283,0.62284,0.62277,0.62284,75299999.0
2006-05-23 13:58:00,0.6228,0.62285,0.62266,0.62277,164100000.0
2006-05-23 13:59:00,0.62287,0.62287,0.62276,0.62276,98399998.0
2006-05-23 14:00:00,0.62275,0.62279,0.6225,0.62272,104699999.0
2006-05-23 14:01:00,0.62277,0.62277,0.62263,0.6227,122300000.0
2006-05-23 14:02:00,0.62268,0.62268,0.62256,0.6226,82099998.0
2006-05-23 14:03:00,0.62265,0.6227,0.62258,0.6226,72000000.0
2006-05-23 14:04:00,0.62264,0.62264,0.62257,0.62263,118100001.0
2006-05-23 14:05:00,0.62255,0.62255,0.62244,0.6225,55300000.0
2006-05-23 14:06:00,0.62247,0.62253,0.62233,0.62246,68600000.0
2006-05-23 14:07:00,0.62247,0.62254,0.62245,0.6225,45400000.0
2006-05-23 14:08:00,0.62235,0.62248,0.62235,0.62248,90800000.0
2006-05-23 14:09:00,0.62245,0.62245,0.62235,0.62235,101100000.0
2006-05-23 14:10:00,0.62243,0.62243,0.62235,0.62235,68500001.0
2006-05-23 14:11:00,0.62234,0.62249,0.62234,0.6224,70200000.0
2006-05-23 14:12:00,0.62235,0.62245,0.62235,0.62242,109000000.0
2006-05-23 14:13:00,0.6224,0.62245,0.6223,0.6224,63700000.0
2006-05-23 14:14:00,0.62242,0.62256,0.62242,0.62255,123399999.0
2006-05-23 14:15:00,0.62262,0.62265,0.6226,0.62265,59300001.0
2006-05-23 14:16:00,0.62255,0.62265,0.62255,0.62262,80500000.0
2006-05-23 14:17:00,0.62259,0.62259,0.62256,0.62256,53900000.0
2006-05-23 14:18:00,0.62245,0.62255,0.6224,0.6225,107100000.0
2006-05-23 14:19:00,0.62247,0.62263,0.62245,0.62262,132100000.0
2006-05-23 14:20:00,0.62266,0.62272,0.62263,0.62263,103000000.0
2006-05-23 14:21:00,0.62262,0.62291,0.62262,0.62276,90099998.0
2006-05-23 14:22:00,0.62267,0.62277,0.62255,0.62255,65799999.0
2006-05-23 14:23:00,0.62247,0.62247,0.6223,0.6223,128699998.0
2006-05-23 14:24:00,0.62224,0.62224,0.62197,0.62204,92500000.0
2006-05-23 14:25:00,0.62189,0.62189,0.62145,0.62148,66600000.0
2006-05-23 14:26:00,0.62139,0.62142,0.62131,0.62135,43800000.0
2006-05-23 14:27:00,0.6214,0.62152,0.6214,0.62148,88800000.0
2006-05-23 14:28:00,0.62148,0.62148,0.62147,0.62147,19500000.0
2006-05-23 14:29:00,0.62145,0.6215,0.62133,0.62145,73700000.0
2006-05-23 14:30:00,0.62141,0.62141,0.62096,0.62102,117900001.0
2006-05-23 14:31:00,0.62103,0.62122,0.62103,0.62118,73500000.0
2006-05-23 14:32:00,0.62115,0.62115,0.62094,0.62101,67200000.0
2006-05-23 14:33:00,0.62108,0.62122,0.62108,0.62118,81600002.0
2006-05-23 14:34:00,0.62125,0.62125,0.62094,0.62101,32300000.0
2006-05-23 14:35:00,0.6209,0.62095,0.6209,0.6209,62599999.0
2006-05-23 14:36:00,0.621,0.62106,0.62087,0.62087,49900000.0
2006-05-23 14:37:00,0.62088,0.62102,0.62085,0.62085,95500000.0
2006-05-23 14:38:00,0.62099,0.62111,0.62099,0.62111,16000000.0
2006-05-23 14:39:00,0.6211,0.6212,0.6211,0.6212,114299999.0
2006-05-23 14:40:00,0.62113,0.62126,0.62111,0.62123,89599999.0
2006-05-23 14:41:00,0.62121,0.62128,0.62114,0.62125,90800000.0
2006-05-23 14:42:00,0.62125,0.62133,0.6212,0.62133,89400000.0
2006-05-23 14:43:00,0.62124,0.62138,0.62122,0.62133,104200001.0
2006-05-23 14:44:00,0.6212,0.62125,0.6212,0.62125,63100000.0
2006-05-23 14:45:00,0.6211,0.62118,0.6211,0.62118,57999999.0
2006-05-23 14:46:00,0.62123,0.62126,0.6212,0.6212,64000000.0
2006-05-23 14:47:00,0.62117,0.62127,0.62114,0.62114,129100000.0
2006-05-23 14:48:00,0.6212,0.62125,0.6212,0.62125,57400000.0
2006-05-23 14:49:00,0.62123,0.62123,0.62115,0.62115,120700001.0
2006-05-23 14:50:00,0.62117,0.62123,0.62117,0.62123,15900000.0
2006-05-23 14:51:00,0.62113,0.62113,0.62099,0.6211,44200000.0
2006-05-23 14:52:00,0.62105,0.62109,0.621,0.621,77399999.0
2006-05-23 14:53:00,0.62106,0.62106,0.6208,0.6208,52600000.0
2006-05-23 14:54:00,0.62082,0.62082,0.62044,0.62052,60700001.0
2006-05-23 14:55:00,0.62048,0.62053,0.6203,0.62037,95400000.0
2006-05-23 14:56:00,0.62036,0.62044,0.62036,0.62044,16000000.0
2006-05-23 14:57:00,0.62035,0.62041,0.62031,0.62032,31700000.0
2006-05-23 14:58:00,0.62023,0.62038,0.62023,0.62027,98900001.0
2006-05-23 14:59:00,0.62045,0.62049,0.62028,0.62036,133399998.0
2006-05-23 15:00:00,0.62035,0.62041,0.62027,0.62034,94400001.0
2006-05-23 15:01:00,0.6204,0.6205,0.6204,0.62045,77000000.0
2006-05-23 15:02:00,0.62051,0.62054,0.62041,0.62041,86700001.0
2006-05-23 15:03:00,0.62049,0.62057,0.6204,0.62048,63700000.0
2006-05-23 15:04:00,0.62045,0.62049,0.62038,0.62049,69300001.0
2006-05-23 15:05:00,0.62045,0.62047,0.62037,0.62041,65700002.0
2006-05-23 15:06:00,0.62044,0.62049,0.62034,0.62038,115900000.0
2006-05-23 15:07:00,0.62043,0.6205,0.62043,0.62049,41500000.0
2006-05-23 15:08:00,0.6205,0.62058,0.62035,0.62035,88300000.0
2006-05-23 15:09:00,0.62062,0.62079,0.62062,0.62078,43200000.0
2006-05-23 15:10:00,0.62077,0.62097,0.62069,0.62069,61800001.0
2006-05-23 15:11:00,0.62079,0.62079,0.62071,0.62074,135200002.0
2006-05-23 15:12:00,0.62085,0.62107,0.62085,0.62107,67300000.0
2006-05-23 15:13:00,0.62118,0.62129,0.62109,0.62125,107500002.0
2006-05-23 15:14:00,0.62143,0.62143,0.62136,0.62143,50200000.0
2006-05-23 15:15:00,0.62149,0.62165,0.62149,0.62165,78199999.0
2006-05-23 15:16:00,0.6216,0.62166,0.62154,0.62157,133899998.0
2006-05-23 15:17:00,0.62152,0.62173,0.62152,0.62172,106000002.0
2006-05-23 15:18:00,0.62155,0.62155,0.6212,0.6212,60400000.0
2006-05-23 15:19:00,0.62118,0.62118,0.62077,0.62077,110999998.0
2006-05-23 15:20:00,0.62073,0.6208,0.62073,0.6208,101699998.0
2006-05-23 15:21:00,0.62087,0.62102,0.62087,0.62095,88499997.0
2006-05-23 15:22:00,0.62109,0.62118,0.62095,0.6211,73100000.0
2006-05-23 15:23:00,0.62116,0.62121,0.62115,0.62115,51100000.0
2006-05-23 15:24:00,0.62105,0.6212,0.62105,0.62115,120100000.0
2006-05-23 15:25:00,0.62115,0.62115,0.62091,0.62094,213000004.0
2006-05-23 15:26:00,0.62088,0.62099,0.62083,0.6209,54700000.0
2006-05-23 15:27:00,0.62079,0.62083,0.62074,0.62076,46999999.0
2006-05-23 15:28:00,0.6207,0.62088,0.62064,0.62073,158000000.0
2006-05-23 15:29:00,0.62064,0.6208,0.62063,0.62063,68299999.0
2006-05-23 15:30:00,0.62057,0.62057,0.62037,0.62045,33200000.0
2006-05-23 15:31:00,0.6205,0.62053,0.62039,0.62053,54700001.0
2006-05-23 15:32:00,0.62056,0.62061,0.62044,0.62054,160200000.0
2006-05-23 15:33:00,0.62056,0.62059,0.62038,0.62056,140500001.0
2006-05-23 15:34:00,0.62054,0.62084,0.62054,0.62076,61300000.0
2006-05-23 15:35:00,0.62084,0.62084,0.62062,0.62062,84999997.0
2006-05-23 15:36:00,0.62051,0.62059,0.62049,0.62059,81300002.0
2006-05-23 15:37:00,0.62073,0.62073,0.62061,0.62061,76300000.0
2006-05-23 15:38:00,0.62067,0.62067,0.6205,0.6206,104600000.0
2006-05-23 15:39:00,0.62061,0.62102,0.62061,0.62102,92199998.0
2006-05-23 15:40:00,0.62111,0.6212,0.62098,0.62098,108399999.0
2006-05-23 15:41:00,0.62111,0.62111,0.621,0.621,51900001.0
2006-05-23 15:42:00,0.62096,0.6211,0.6209,0.62102,62100000.0
2006-05-23 15:43:00,0.62107,0.62112,0.62094,0.62112,59600000.0
2006-05-23 15:44:00,0.62124,0.62134,0.62094,0.62094,99999999.0
2006-05-23 15:45:00,0.62084,0.62095,0.62084,0.6209,99200002.0
2006-05-23 15:46:00,0.62098,0.62114,0.62088,0.62088,55600001.0
2006-05-23 15:47:00,0.62101,0.62112,0.62101,0.62106,51100000.0
2006-05-23 15:48:00,0.62102,0.62109,0.62092,0.62092,38400000.0
2006-05-23 15:49:00,0.62084,0.62126,0.62084,0.62126,55000000.0
2006-05-23 15:50:00,0.62103,0.62118,0.62103,0.62105,106000002.0
2006-05-23 15:51:00,0.62101,0.62101,0.62091,0.62097,52500001.0
2006-05-23 15:52:00,0.62087,0.62098,0.62087,0.6209,90700002.0
2006-05-23 15:53:00,0.62085,0.62102,0.62085,0.62102,62000000.0
2006-05-23 15:54:00,0.62123,0.62123,0.62122,0.62122,15900000.0
2006-05-23 15:55:00,0.62131,0.62131,0.62124,0.6213,152099999.0
2006-05-23 15:56:00,0.6214,0.62143,0.62133,0.6214,86900001.0
2006-05-23 15:57:00,0.62143,0.62149,0.62136,0.62136,154000001.0
2006-05-23 15:58:00,0.62141,0.62146,0.62136,0.6214,99499998.0
2006-05-23 15:59:00,0.62129,0.62129,0.62106,0.62127,38199999.0
2006-05-23 16:00:00,0.62134,0.62178,0.62134,0.62178,74199998.0
2006-05-23 16:01:00,0.62183,0.62183,0.62152,0.62152,63800000.0
2006-05-23 16:02:00,0.62146,0.62148,0.62145,0.62145,95700001.0
2006-05-23 16:03:00,0.62146,0.62164,0.62146,0.62164,61900000.0
2006-05-23 16:04:00,0.62164,0.62166,0.62154,0.62166,60600002.0
2006-05-23 16:05:00,0.62152,0.62155,0.62152,0.62152,22000000.0
2006-05-23 16:06:00,0.62153,0.62153,0.62139,0.62152,69800000.0
2006-05-23 16:07:00,0.62154,0.62176,0.6215,0.62176,96599998.0
2006-05-23 16:08:00,0.62178,0.62189,0.62178,0.62181,120500001.0
2006-05-23 16:09:00,0.62174,0.62181,0.62174,0.62175,68100000.0
2006-05-23 16:10:00,0.62183,0.622,0.6218,0.62193,93900000.0
2006-05-23 16:11:00,0.62176,0.62176,0.62152,0.62157,44000000.0
2006-05-23 16:12:00,0.62161,0.62165,0.62159,0.62162,55100000.0
2006-05-23 16:13:00,0.62155,0.6216,0.62147,0.62147,53000000.0
2006-05-23 16:14:00,0.6215,0.6216,0.6215,0.6215,43800000.0
2006-05-23 16:15:00,0.62145,0.62155,0.62145,0.62153,132300000.0
2006-05-23 16:16:00,0.62164,0.62164,0.62123,0.62123,116700000.0
2006-05-23 16:17:00,0.62115,0.62125,0.62115,0.62119,78299999.0
2006-05-23 16:18:00,0.62109,0.62128,0.62105,0.62121,102999999.0
2006-05-23 16:19:00,0.6213,0.62142,0.62122,0.6214,88599999.0
2006-05-23 16:20:00,0.62148,0.62169,0.62145,0.62153,121200000.0
2006-05-23 16:21:00,0.62137,0.62151,0.62135,0.62144,104999999.0
2006-05-23 16:22:00,0.6215,0.62158,0.62149,0.62154,111299999.0
2006-05-23 16:23:00,0.62155,0.62164,0.62151,0.62151,59600000.0
2006-05-23 16:24:00,0.62157,0.62157,0.62149,0.62149,67700001.0
2006-05-23 16:25:00,0.62147,0.62157,0.62147,0.62157,81400000.0
2006-05-23 16:26:00,0.6215,0.6216,0.6215,0.6216,73700002.0
2006-05-23 16:27:00,0.62165,0.62175,0.62161,0.62174,89200000.0
2006-05-23 16:28:00,0.6215,0.62188,0.6215,0.62188,66400000.0
2006-05-23 16:29:00,0.62192,0.62192,0.62177,0.62186,55500000.0
2006-05-23 16:30:00,0.62186,0.62207,0.62186,0.62192,76200000.0
2006-05-23 16:31:00,0.62215,0.62267,0.62215,0.6226,46400000.0
2006-05-23 16:32:00,0.6225,0.6225,0.62219,0.62238,96000001.0
2006-05-23 16:33:00,0.62243,0.62253,0.62236,0.62253,124900001.0
2006-05-23 16:34:00,0.6224,0.6224,0.62189,0.62189,134000001.0
2006-05-23 16:35:00,0.62185,0.62192,0.6217,0.62192,82500000.0
2006-05-23 16:36:00,0.62181,0.62182,0.62169,0.62182,70900000.0
2006-05-23 16:37:00,0.62168,0.62187,0.62168,0.62187,105500000.0
2006-05-23 16:38:00,0.62189,0.62196,0.62185,0.62185,114900000.0
2006-05-23 16:39:00,0.62195,0.62217,0.62195,0.62217,89599999.0
2006-05-23 16:40:00,0.62218,0.62219,0.62212,0.62212,34300000.0
2006-05-23 16:41:00,0.6222,0.62244,0.6222,0.62244,91599998.0
2006-05-23 16:42:00,0.6225,0.6225,0.62226,0.62242,96100000.0
2006-05-23 16:43:00,0.6224,0.62244,0.62239,0.62243,68599999.0
2006-05-23 16:44:00,0.6225,0.62251,0.62238,0.62245,94600000.0
2006-05-23 16:45:00,0.62252,0.62255,0.62239,0.62239,94200000.0
2006-05-23 16:46:00,0.62247,0.62252,0.62243,0.62251,137600001.0
2006-05-23 16:47:00,0.6226,0.6227,0.62259,0.6227,83699999.0
2006-05-23 16:48:00,0.62277,0.62278,0.62268,0.62278,112699998.0
2006-05-23 16:49:00,0.62284,0.62304,0.62282,0.62282,114500001.0
2006-05-23 16:50:00,0.62297,0.62297,0.6229,0.62292,57800001.0
2006-05-23 16:51:00,0.62301,0.62302,0.62281,0.62281,82100000.0
2006-05-23 16:52:00,0.62299,0.62305,0.62288,0.62288,65700000.0
2006-05-23 16:53:00,0.62289,0.62294,0.62284,0.62289,163800001.0
2006-05-23 16:54:00,0.6228,0.62296,0.6228,0.62295,102999999.0
2006-05-23 16:55:00,0.62293,0.623,0.62285,0.62295,99700001.0
2006-05-23 16:56:00,0.62295,0.62295,0.6229,0.62293,53800000.0
2006-05-23 16:57:00,0.62295,0.62295,0.6228,0.62291,78399999.0
2006-05-23 16:58:00,0.62289,0.62294,0.62288,0.62292,139000000.0
2006-05-23 16:59:00,0.62285,0.62319,0.62275,0.62319,62900000.0
2006-05-23 17:00:00,0.62323,0.62323,0.6229,0.6229,118999999.0
2006-05-23 17:01:00,0.62291,0.62291,0.62267,0.62269,73200001.0
2006-05-23 17:02:00,0.62273,0.62277,0.62271,0.62275,91899997.0
2006-05-23 17:03:00,0.62264,0.62264,0.62226,0.6225,72100000.0
2006-05-23 17:04:00,0.6224,0.62249,0.62238,0.62249,89299999.0
2006-05-23 17:05:00,0.62247,0.62253,0.62234,0.6224,87200000.0
2006-05-23 17:06:00,0.62236,0.62249,0.62228,0.62245,69500000.0
2006-05-23 17:07:00,0.62252,0.62253,0.62236,0.62239,47200000.0
2006-05-23 17:08:00,0.62243,0.6225,0.62201,0.62205,103100001.0
2006-05-23 17:09:00,0.62191,0.62191,0.62154,0.62178,95299997.0
2006-05-23 17:10:00,0.62194,0.62204,0.62176,0.62195,117799999.0
2006-05-23 17:11:00,0.62192,0.62236,0.62192,0.62228,61200001.0
2006-05-23 17:12:00,0.62222,0.62224,0.62214,0.62218,84400000.0
2006-05-23 17:13:00,0.62219,0.62223,0.62196,0.62196,57499999.0
2006-05-23 17:14:00,0.62192,0.62225,0.62192,0.62218,82999998.0
2006-05-23 17:15:00,0.62218,0.62218,0.62208,0.62208,69100001.0
2006-05-23 17:16:00,0.62212,0.62226,0.62208,0.62216,75999999.0
2006-05-23 17:17:00,0.62209,0.62224,0.62209,0.62218,67700000.0
2006-05-23 17:18:00,0.62226,0.62229,0.62223,0.62227,99900001.0
2006-05-23 17:19:00,0.62246,0.62279,0.62245,0.62271,127399997.0
2006-05-23 17:20:00,0.6229,0.62307,0.6229,0.62307,49400000.0
2006-05-23 17:21:00,0.62301,0.62314,0.62297,0.62314,57799999.0
2006-05-23 17:22:00,0.62324,0.62352,0.62324,0.62352,50400000.0
2006-05-23 17:23:00,0.62366,0.62398,0.62351,0.62351,52300000.0
2006-05-23 17:24:00,0.62349,0.62367,0.62349,0.62364,62100000.0
2006-05-23 17:25:00,0.62365,0.62371,0.62353,0.62362,72800000.0
2006-05-23 17:26:00,0.6236,0.6236,0.62348,0.62348,79500000.0
2006-05-23 17:27:00,0.62356,0.62356,0.62338,0.62338,125299998.0
2006-05-23 17:28:00,0.62348,0.6237,0.62348,0.62367,86200000.0
2006-05-23 17:29:00,0.62377,0.62377,0.62364,0.62374,93700000.0
2006-05-23 17:30:00,0.62371,0.62371,0.62346,0.62347,60500000.0
2006-05-23 17:31:00,0.62341,0.62369,0.62341,0.62352,98100000.0
2006-05-23 17:32:00,0.6235,0.62354,0.62336,0.62336,56300000.0
2006-05-23 17:33:00,0.62345,0.62345,0.62338,0.62342,79400000.0
2006-05-23 17:34:00,0.62343,0.6235,0.6234,0.6234,65400001.0
2006-05-23 17:35:00,0.6234,0.62345,0.6234,0.62343,54999999.0
2006-05-23 17:36:00,0.6234,0.62345,0.62324,0.62325,62100000.0
2006-05-23 17:37:00,0.62322,0.62325,0.62317,0.62325,65299999.0
2006-05-23 17:38:00,0.62335,0.62342,0.62319,0.62342,129700000.0
2006-05-23 17:39:00,0.62333,0.6234,0.62327,0.6234,63200000.0
2006-05-23 17:40:00,0.62325,0.6233,0.62317,0.62324,78199999.0
2006-05-23 17:41:00,0.62343,0.6236,0.62343,0.62349,69700000.0
2006-05-23 17:42:00,0.62345,0.62345,0.62321,0.62323,45500000.0
2006-05-23 17:43:00,0.6233,0.62333,0.62314,0.62315,124400000.0
2006-05-23 17:44:00,0.62315,0.62315,0.62302,0.62312,140900001.0
2006-05-23 17:45:00,0.62326,0.62351,0.62326,0.62348,79300000.0
2006-05-23 17:46:00,0.6235,0.6235,0.6235,0.6235,9600000.0
2006-05-23 17:47:00,0.62315,0.62341,0.62315,0.62332,45500000.0
2006-05-23 17:48:00,0.62338,0.62338,0.62319,0.62331,65100001.0
2006-05-23 17:49:00,0.62335,0.62336,0.62323,0.62333,114399999.0
2006-05-23 17:50:00,0.62323,0.62341,0.62321,0.62338,94699999.0
2006-05-23 17:51:00,0.62334,0.62345,0.62323,0.62323,100399999.0
2006-05-23 17:52:00,0.62325,0.6233,0.62325,0.6233,16000000.0
2006-05-23 17:53:00,0.62328,0.62328,0.62294,0.62298,57799999.0
2006-05-23 17:54:00,0.62294,0.62323,0.62294,0.62323,115399997.0
2006-05-23 17:55:00,0.6232,0.62327,0.62316,0.62325,116300002.0
2006-05-23 17:56:00,0.62317,0.6233,0.62302,0.62322,144000000.0
2006-05-23 17:57:00,0.62329,0.6234,0.62329,0.62333,49499999.0
2006-05-23 17:58:00,0.6235,0.62369,0.62343,0.62343,127600000.0
2006-05-23 17:59:00,0.62336,0.62347,0.62332,0.62347,144800000.0
2006-05-23 18:00:00,0.62345,0.62353,0.62342,0.62342,51299999.0
2006-05-23 18:01:00,0.62348,0.62356,0.62345,0.62353,108000000.0
2006-05-23 18:02:00,0.62359,0.62359,0.62347,0.6235,109800000.0
2006-05-23 18:03:00,0.6235,0.62355,0.62345,0.62353,261800002.0
2006-05-23 18:04:00,0.6235,0.62355,0.62345,0.6235,150600001.0
2006-05-23 18:05:00,0.62355,0.62365,0.62342,0.62342,261599999.0
2006-05-23 18:06:00,0.6235,0.62355,0.62345,0.6235,105000000.0
2006-05-23 18:07:00,0.62352,0.62372,0.62351,0.62364,306099997.0
2006-05-23 18:08:00,0.62368,0.62378,0.62354,0.62354,97399998.0
2006-05-23 18:09:00,0.62362,0.6239,0.62352,0.6239,155699998.0
2006-05-23 18:10:00,0.6239,0.62402,0.6239,0.62395,223099999.0
2006-05-23 18:11:00,0.62397,0.624,0.62385,0.62385,77399998.0
2006-05-23 18:12:00,0.62389,0.624,0.62379,0.624,53800000.0
2006-05-23 18:13:00,0.6241,0.6241,0.624,0.624,26700000.0
2006-05-23 18:14:00,0.62406,0.62413,0.62403,0.62403,78800001.0
2006-05-23 18:15:00,0.62395,0.62395,0.62375,0.62391,158200000.0
2006-05-23 18:16:00,0.62381,0.62394,0.62381,0.62385,309400003.0
2006-05-23 18:17:00,0.62385,0.62399,0.62385,0.62398,105800000.0
2006-05-23 18:18:00,0.62392,0.62408,0.62392,0.62393,395400000.0
2006-05-23 18:19:00,0.62391,0.62409,0.62386,0.62389,208699999.0
2006-05-23 18:20:00,0.62389,0.624,0.62378,0.62378,104499999.0
2006-05-23 18:21:00,0.62368,0.62376,0.62368,0.62375,163999997.0
2006-05-23 18:22:00,0.62372,0.62383,0.62369,0.62377,130099996.0
2006-05-23 18:23:00,0.62373,0.62383,0.62371,0.62376,274899998.0
2006-05-23 18:24:00,0.62375,0.6238,0.62363,0.6237,315899995.0
2006-05-23 18:25:00,0.6236,0.6236,0.62337,0.62338,130399999.0
2006-05-23 18:26:00,0.62332,0.62351,0.62332,0.62351,131400000.0
2006-05-23 18:27:00,0.62353,0.62375,0.62353,0.62366,216800000.0
2006-05-23 18:28:00,0.62363,0.62392,0.62363,0.62383,147999999.0
2006-05-23 18:29:00,0.62388,0.62398,0.62387,0.62398,261000000.0
2006-05-23 18:30:00,0.624,0.6241,0.62398,0.6241,87700001.0
2006-05-23 18:31:00,0.62406,0.62409,0.62399,0.62407,286699998.0
2006-05-23 18:32:00,0.62409,0.62422,0.62407,0.62415,82899999.0
2006-05-23 18:33:00,0.62423,0.62425,0.62413,0.62413,280999997.0
2006-05-23 18:34:00,0.6242,0.62424,0.62414,0.6242,177400000.0
2006-05-23 18:35:00,0.62423,0.62423,0.62411,0.62411,156300001.0
2006-05-23 18:36:00,0.62417,0.62429,0.62415,0.62415,210999998.0
2006-05-23 18:37:00,0.62415,0.62423,0.6241,0.62423,87700001.0
2006-05-23 18:38:00,0.6242,0.62425,0.6242,0.62425,123500001.0
2006-05-23 18:39:00,0.6242,0.6243,0.62415,0.62425,335199997.0
2006-05-23 18:40:00,0.62425,0.62433,0.62418,0.62433,30600000.0
2006-05-23 18:41:00,0.62424,0.62441,0.62414,0.62418,354500000.0
2006-05-23 18:42:00,0.62429,0.62445,0.62429,0.62438,137599999.0
2006-05-23 18:43:00,0.62425,0.62438,0.62404,0.62435,646699997.0
2006-05-23 18:44:00,0.62434,0.6244,0.62423,0.62429,319299997.0
2006-05-23 18:45:00,0.62433,0.62433,0.62412,0.62425,564000002.0
2006-05-23 18:46:00,0.6242,0.62425,0.6242,0.6242,134899998.0
2006-05-23 18:47:00,0.62422,0.6244,0.62422,0.62432,172599998.0
2006-05-23 18:48:00,0.62436,0.62446,0.62426,0.62426,169099999.0
2006-05-23 18:49:00,0.62428,0.62447,0.62428,0.6244,125000001.0
2006-05-23 18:50:00,0.62437,0.62441,0.62431,0.62441,93099999.0
2006-05-23 18:51:00,0.62432,0.62441,0.62432,0.62437,85100000.0
2006-05-23 18:52:00,0.6244,0.6244,0.62435,0.62435,109499999.0
2006-05-23 18:53:00,0.62435,0.6244,0.6243,0.6244,84700000.0
2006-05-23 18:54:00,0.62442,0.62442,0.62438,0.6244,68500001.0
2006-05-23 18:55:00,0.62453,0.62469,0.62444,0.62448,135600001.0
2006-05-23 18:56:00,0.62453,0.62468,0.62453,0.62462,85100001.0
2006-05-23 18:57:00,0.6247,0.62479,0.62467,0.62477,77300000.0
2006-05-23 18:58:00,0.62481,0.62487,0.62481,0.62485,64800000.0
2006-05-23 18:59:00,0.62476,0.62489,0.62476,0.62485,224300000.0
2006-05-23 19:00:00,0.62482,0.62485,0.62478,0.62484,109599999.0
2006-05-23 19:01:00,0.62501,0.62527,0.62501,0.62515,64299999.0
2006-05-23 19:02:00,0.62523,0.62532,0.62516,0.62532,73400000.0
2006-05-23 19:03:00,0.62532,0.62546,0.62524,0.62524,211000001.0
2006-05-23 19:04:00,0.62525,0.62539,0.62521,0.62521,148900001.0
2006-05-23 19:05:00,0.62509,0.62532,0.62509,0.62532,118600000.0
2006-05-23 19:06:00,0.62535,0.62535,0.62518,0.62527,211599996.0
2006-05-23 19:07:00,0.62532,0.62532,0.62504,0.62515,257400000.0
2006-05-23 19:08:00,0.62529,0.62542,0.62523,0.6253,141100001.0
2006-05-23 19:09:00,0.62527,0.62527,0.62506,0.62512,143200000.0
2006-05-23 19:10:00,0.62517,0.62525,0.62517,0.62519,104899999.0
2006-05-23 19:11:00,0.62515,0.62529,0.62515,0.62526,97299999.0
2006-05-23 19:12:00,0.62524,0.62532,0.62519,0.62522,49300000.0
2006-05-23 19:13:00,0.6252,0.62545,0.6252,0.62545,62799999.0
2006-05-23 19:14:00,0.62552,0.62552,0.62536,0.62537,97600000.0
2006-05-23 19:15:00,0.62539,0.62542,0.62536,0.62537,102300000.0
2006-05-23 19:16:00,0.6253,0.62543,0.6253,0.62543,63100000.0
2006-05-23 19:17:00,0.62537,0.6254,0.62519,0.62528,80600000.0
2006-05-23 19:18:00,0.6253,0.62535,0.62528,0.62535,87299998.0
2006-05-23 19:19:00,0.62528,0.62541,0.62528,0.62541,140499999.0
2006-05-23 19:20:00,0.62549,0.6256,0.6254,0.6254,159600002.0
2006-05-23 19:21:00,0.62545,0.6255,0.62535,0.62545,113599999.0
2006-05-23 19:22:00,0.62545,0.62554,0.62545,0.62554,129600000.0
2006-05-23 19:23:00,0.62545,0.62555,0.62545,0.6255,89200000.0
2006-05-23 19:24:00,0.62555,0.62557,0.6255,0.6255,69800000.0
2006-05-23 19:25:00,0.62555,0.6256,0.6255,0.6255,92100000.0
2006-05-23 19:26:00,0.6255,0.62555,0.6255,0.62555,73300000.0
2006-05-23 19:27:00,0.62553,0.6256,0.62545,0.62545,185900000.0
2006-05-23 19:28:00,0.62569,0.62572,0.6256,0.6256,188100003.0
2006-05-23 19:29:00,0.62561,0.62572,0.62557,0.62572,94099999.0
2006-05-23 19:30:00,0.6258,0.6258,0.62575,0.6258,92999999.0
2006-05-23 19:31:00,0.62579,0.62579,0.62556,0.62579,118299998.0
2006-05-23 19:32:00,0.62584,0.62594,0.62569,0.62579,130300000.0
2006-05-23 19:33:00,0.6257,0.62577,0.62557,0.62564,50900001.0
2006-05-23 19:34:00,0.6256,0.62567,0.6255,0.62565,159900002.0
2006-05-23 19:35:00,0.62565,0.62568,0.62553,0.62562,210099998.0
2006-05-23 19:36:00,0.62558,0.62559,0.62548,0.62551,163100000.0
2006-05-23 19:37:00,0.6256,0.62582,0.6256,0.62578,105800000.0
2006-05-23 19:38:00,0.62613,0.62667,0.62613,0.62662,82900001.0
2006-05-23 19:39:00,0.62675,0.62702,0.62675,0.62698,234899999.0
2006-05-23 19:40:00,0.62735,0.62764,0.6272,0.62724,84299999.0
2006-05-23 19:41:00,0.62748,0.62785,0.62748,0.62778,109500000.0
2006-05-23 19:42:00,0.62777,0.62796,0.62761,0.62778,173399999.0
2006-05-23 19:43:00,0.62781,0.62786,0.62779,0.62784,100600000.0
2006-05-23 19:44:00,0.62785,0.62785,0.62733,0.62744,160500002.0
2006-05-23 19:45:00,0.62736,0.62736,0.62713,0.62717,66899999.0
2006-05-23 19:46:00,0.62728,0.62769,0.62728,0.62769,98900000.0
2006-05-23 19:47:00,0.62766,0.62766,0.62752,0.62759,84500001.0
2006-05-23 19:48:00,0.62762,0.62781,0.62762,0.62781,83100000.0
2006-05-23 19:49:00,0.62787,0.62817,0.62787,0.62787,188400000.0
2006-05-23 19:50:00,0.62792,0.62795,0.62774,0.62779,143699999.0
2006-05-23 19:51:00,0.6278,0.6278,0.62734,0.6274,163000000.0
2006-05-23 19:52:00,0.62732,0.62741,0.62729,0.62739,147699999.0
2006-05-23 19:53:00,0.62742,0.62748,0.62739,0.62745,110900000.0
2006-05-23 19:54:00,0.62745,0.62753,0.62739,0.62739,162599997.0
2006-05-23 19:55:00,0.6273,0.62757,0.6273,0.62746,222199998.0
2006-05-23 19:56:00,0.6274,0.62746,0.6273,0.62733,233099997.0
2006-05-23 19:57:00,0.62739,0.62749,0.62738,0.62741,145199998.0
2006-05-23 19:58:00,0.62747,0.62748,0.62731,0.62731,223400000.0
2006-05-23 19:59:00,0.62737,0.62751,0.6273,0.6273,103599999.0
2006-05-23 20:00:00,0.62728,0.62756,0.62728,0.62741,304099999.0
2006-05-23 20:01:00,0.62741,0.62758,0.62738,0.62738,133899999.0
2006-05-23 20:02:00,0.62728,0.62728,0.62715,0.62715,67000000.0
2006-05-23 20:03:00,0.62732,0.62739,0.62731,0.62735,70000000.0
2006-05-23 20:04:00,0.62733,0.62743,0.62728,0.62738,120800000.0
2006-05-23 20:05:00,0.62738,0.62738,0.62716,0.6272,172399999.0
2006-05-23 20:06:00,0.6274,0.62743,0.62732,0.62743,274899998.0
2006-05-23 20:07:00,0.62743,0.62743,0.62715,0.62715,100799998.0
2006-05-23 20:08:00,0.6273,0.62751,0.6273,0.62749,91700000.0
2006-05-23 20:09:00,0.62754,0.62768,0.62737,0.62754,149500000.0
2006-05-23 20:10:00,0.62753,0.62793,0.62753,0.62789,129900001.0
2006-05-23 20:11:00,0.628,0.62811,0.6279,0.62804,99500001.0
2006-05-23 20:12:00,0.6282,0.62827,0.62813,0.62813,73699999.0
2006-05-23 20:13:00,0.62808,0.6282,0.62789,0.6282,72100000.0
2006-05-23 20:14:00,0.62834,0.62834,0.62813,0.62828,149000001.0
2006-05-23 20:15:00,0.62806,0.62832,0.62791,0.62825,121499999.0
2006-05-23 20:16:00,0.62828,0.62886,0.62811,0.62859,443199997.0
2006-05-23 20:17:00,0.62862,0.6289,0.62857,0.62885,276800002.0
2006-05-23 20:18:00,0.62885,0.62889,0.62879,0.62879,94999999.0
2006-05-23 20:19:00,0.62873,0.62874,0.62868,0.62869,107400001.0
2006-05-23 20:20:00,0.62879,0.62879,0.62868,0.62876,46300000.0
2006-05-23 20:21:00,0.6288,0.62895,0.62875,0.62888,86900000.0
2006-05-23 20:22:00,0.62896,0.6292,0.62896,0.62917,124799999.0
2006-05-23 20:23:00,0.62926,0.62934,0.62907,0.62918,110100000.0
2006-05-23 20:24:00,0.62929,0.62934,0.62905,0.62926,111600000.0
2006-05-23 20:25:00,0.62925,0.6293,0.6291,0.6292,82000000.0
2006-05-23 20:26:00,0.62926,0.62933,0.62918,0.62922,90899998.0
2006-05-23 20:27:00,0.62915,0.62915,0.62904,0.62915,95999999.0
2006-05-23 20:28:00,0.62915,0.62915,0.6291,0.62915,67199999.0
2006-05-23 20:29:00,0.62913,0.62915,0.62896,0.6291,299899999.0
2006-05-23 20:30:00,0.62899,0.62915,0.62898,0.62902,309600002.0
2006-05-23 20:31:00,0.62902,0.62902,0.62886,0.62895,251399997.0
2006-05-23 20:32:00,0.62893,0.62912,0.62893,0.62901,100100002.0
2006-05-23 20:33:00,0.62899,0.62913,0.62893,0.62895,128899999.0
2006-05-23 20:34:00,0.62901,0.62908,0.62898,0.62908,144599999.0
2006-05-23 20:35:00,0.62906,0.62906,0.62892,0.629,58000000.0
2006-05-23 20:36:00,0.62907,0.62921,0.62898,0.62902,181500000.0
2006-05-23 20:37:00,0.62902,0.62917,0.62902,0.62905,157000002.0
2006-05-23 20:38:00,0.62904,0.62909,0.62893,0.62895,172400003.0
2006-05-23 20:39:00,0.62895,0.62912,0.62895,0.62911,95100001.0
2006-05-23 20:40:00,0.62905,0.62915,0.629,0.62905,276200001.0
2006-05-23 20:41:00,0.62905,0.62909,0.629,0.62908,134599998.0
2006-05-23 20:42:00,0.62898,0.62903,0.62888,0.62903,98499998.0
2006-05-23 20:43:00,0.62905,0.62911,0.629,0.629,98299999.0
2006-05-23 20:44:00,0.62891,0.62899,0.62891,0.62899,15100000.0
2006-05-23 20:45:00,0.6289,0.62896,0.62877,0.62891,103900000.0
2006-05-23 20:46:00,0.62887,0.62887,0.62872,0.62872,82000002.0
2006-05-23 20:47:00,0.62887,0.62903,0.62887,0.62891,100200000.0
2006-05-23 20:48:00,0.62876,0.62881,0.62857,0.62857,58999999.0
2006-05-23 20:49:00,0.62854,0.62869,0.62854,0.62867,141799998.0
2006-05-23 20:50:00,0.62861,0.62861,0.6285,0.62855,215100000.0
2006-05-23 20:51:00,0.62855,0.62865,0.62839,0.6286,132599999.0
2006-05-23 20:52:00,0.6286,0.62869,0.62856,0.62857,87100000.0
2006-05-23 20:53:00,0.62869,0.62873,0.6286,0.62865,292700000.0
2006-05-23 20:54:00,0.62865,0.6287,0.6286,0.6287,213099999.0
2006-05-23 20:55:00,0.62864,0.62871,0.62864,0.62871,14300000.0
2006-05-23 20:56:00,0.62873,0.62885,0.6285,0.62878,93400000.0
2006-05-23 20:57:00,0.6287,0.6287,0.6285,0.6285,104000002.0
2006-05-23 20:58:00,0.62842,0.62844,0.62818,0.62818,246600000.0
2006-05-23 20:59:00,0.6282,0.6283,0.62815,0.6282,183399998.0
2006-05-23 21:00:00,0.6282,0.62823,0.62815,0.6282,214800000.0
2006-05-23 21:01:00,0.6281,0.62822,0.6281,0.62822,143600001.0
2006-05-23 21:02:00,0.6282,0.62825,0.62817,0.6282,131699998.0
2006-05-23 21:03:00,0.62825,0.6283,0.62815,0.6283,122300000.0
2006-05-23 21:04:00,0.6282,0.62825,0.62815,0.62815,86099999.0
2006-05-23 21:05:00,0.62825,0.6283,0.62815,0.6282,156800003.0
2006-05-23 21:06:00,0.62815,0.6283,0.62815,0.6282,108200002.0
2006-05-23 21:07:00,0.62825,0.62825,0.6282,0.6282,48600000.0
2006-05-23 21:08:00,0.6282,0.62825,0.6281,0.6282,156600000.0
2006-05-23 21:09:00,0.6282,0.6283,0.62815,0.62825,166999999.0
2006-05-23 21:10:00,0.6282,0.62825,0.6282,0.62825,143500000.0
2006-05-23 21:11:00,0.6282,0.6282,0.6282,0.6282,8000000.0
2006-05-23 21:12:00,0.62815,0.62827,0.62815,0.62822,135800003.0
2006-05-23 21:13:00,0.62818,0.62823,0.62815,0.6282,84799999.0
2006-05-23 21:14:00,0.62825,0.62825,0.6282,0.6282,59600001.0
2006-05-23 21:15:00,0.6282,0.6283,0.62815,0.6282,163699997.0
2006-05-23 21:16:00,0.62825,0.62825,0.62808,0.62815,91599999.0
2006-05-23 21:17:00,0.62815,0.62825,0.62805,0.62825,181100000.0
2006-05-23 21:18:00,0.62825,0.62825,0.62815,0.62822,141900001.0
2006-05-23 21:19:00,0.62825,0.62825,0.62815,0.6282,90400000.0
2006-05-23 21:20:00,0.62825,0.6283,0.6281,0.62815,221200000.0
2006-05-23 21:21:00,0.62825,0.62825,0.62815,0.62825,94299999.0
2006-05-23 21:22:00,0.62825,0.62825,0.62815,0.6282,111400000.0
2006-05-23 21:23:00,0.62815,0.62825,0.62815,0.62825,157700000.0
2006-05-23 21:24:00,0.62825,0.62825,0.62815,0.6282,82699999.0
2006-05-23 21:25:00,0.6282,0.62825,0.6282,0.62825,134400000.0
2006-05-23 21:26:00,0.62822,0.62825,0.62815,0.62818,104299999.0
2006-05-23 21:27:00,0.6282,0.62825,0.62815,0.62825,73700000.0
2006-05-23 21:28:00,0.62825,0.62825,0.6282,0.6282,36300001.0
2006-05-23 21:29:00,0.6282,0.62825,0.62805,0.62815,146799998.0
2006-05-23 21:30:00,0.62822,0.6283,0.62815,0.62825,193000002.0
2006-05-23 21:31:00,0.62825,0.62825,0.6282,0.6282,26300000.0
2006-05-23 21:32:00,0.6282,0.62825,0.62815,0.62825,27800000.0
2006-05-23 21:33:00,0.62825,0.62825,0.6282,0.62825,82199997.0
2006-05-23 21:34:00,0.62825,0.62825,0.62812,0.62812,130699999.0
2006-05-23 21:35:00,0.6282,0.62825,0.62817,0.6282,289799999.0
2006-05-23 21:36:00,0.6282,0.6283,0.62812,0.62825,169399999.0
2006-05-23 21:37:00,0.62822,0.6283,0.6282,0.62825,106899999.0
2006-05-23 21:38:00,0.62825,0.6283,0.6282,0.62822,92799999.0
2006-05-23 21:39:00,0.6282,0.62825,0.6281,0.62822,108000001.0
2006-05-23 21:40:00,0.62825,0.6283,0.6281,0.62828,161600000.0
2006-05-23 21:41:00,0.6282,0.62825,0.62815,0.62825,174699999.0
2006-05-23 21:42:00,0.62822,0.62825,0.6282,0.62825,77999998.0
2006-05-23 21:43:00,0.6282,0.6283,0.62815,0.62815,86299998.0
2006-05-23 21:44:00,0.62825,0.62825,0.62805,0.62805,69400000.0
2006-05-23 21:45:00,0.6282,0.62825,0.62812,0.6282,90399999.0
2006-05-23 21:46:00,0.62818,0.62825,0.62817,0.62817,93099999.0
2006-05-23 21:47:00,0.6282,0.62825,0.6282,0.62825,102199999.0
2006-05-23 21:48:00,0.62825,0.62825,0.62825,0.62825,74899997.0
2006-05-23 21:49:00,0.6282,0.62825,0.6281,0.62818,49600000.0
2006-05-23 21:50:00,0.62825,0.6283,0.62815,0.62822,62100000.0
2006-05-23 21:51:00,0.6282,0.62825,0.62817,0.62825,152700001.0
2006-05-23 21:52:00,0.6282,0.62835,0.62817,0.62825,61900000.0
2006-05-23 21:53:00,0.62815,0.62825,0.62815,0.62825,74799999.0
2006-05-23 21:54:00,0.62825,0.62825,0.62815,0.6282,100599999.0
2006-05-23 21:55:00,0.6282,0.62825,0.62818,0.6282,86600002.0
2006-05-23 21:56:00,0.62825,0.62825,0.62815,0.62815,94900001.0
2006-05-23 21:57:00,0.6282,0.62825,0.6281,0.62822,196299999.0
2006-05-23 21:58:00,0.6282,0.62825,0.6282,0.62825,69999999.0
2006-05-23 21:59:00,0.6282,0.6283,0.6282,0.6282,60099999.0
2006-05-23 22:00:00,0.6282,0.62825,0.62815,0.62825,117199998.0
2006-05-23 22:01:00,0.62822,0.62825,0.62815,0.6282,88899998.0
2006-05-23 22:02:00,0.62825,0.62825,0.6282,0.6282,98999999.0
2006-05-23 22:03:00,0.62825,0.62825,0.62822,0.62823,81599999.0
2006-05-23 22:04:00,0.6282,0.62825,0.62815,0.6282,55700000.0
2006-05-23 22:05:00,0.62815,0.6283,0.62815,0.62817,145300002.0
2006-05-23 22:06:00,0.62805,0.62835,0.62805,0.6282,127900002.0
2006-05-23 22:07:00,0.6282,0.62825,0.62815,0.62815,124599997.0
2006-05-23 22:08:00,0.6282,0.62835,0.62815,0.62835,75999999.0
2006-05-23 22:09:00,0.62825,0.62825,0.62815,0.62822,51700000.0
2006-05-23 22:10:00,0.6282,0.62825,0.62815,0.6282,53800000.0
2006-05-23 22:11:00,0.62812,0.62825,0.62812,0.62825,150400001.0
2006-05-23 22:12:00,0.6282,0.62825,0.62812,0.62818,191099999.0
2006-05-23 22:13:00,0.6283,0.6283,0.62815,0.6282,80500001.0
2006-05-23 22:14:00,0.62825,0.62825,0.6281,0.62822,83600000.0
2006-05-23 22:15:00,0.62822,0.62825,0.62815,0.6282,121300002.0
2006-05-23 22:16:00,0.62818,0.62827,0.62818,0.6282,26800000.0
2006-05-23 22:17:00,0.62825,0.62825,0.62815,0.62825,128800001.0
2006-05-23 22:18:00,0.62825,0.62825,0.6281,0.6281,88999998.0
2006-05-23 22:19:00,0.6282,0.6283,0.6281,0.6282,122400001.0
2006-05-23 22:20:00,0.62825,0.62825,0.6282,0.6282,45400001.0
2006-05-23 22:21:00,0.62825,0.62825,0.62815,0.6282,120400004.0
2006-05-23 22:22:00,0.62828,0.62828,0.62815,0.62815,58200001.0
2006-05-23 22:23:00,0.62815,0.6283,0.62815,0.62825,96099999.0
2006-05-23 22:24:00,0.62815,0.62825,0.62812,0.62825,160100000.0
2006-05-23 22:25:00,0.62815,0.62825,0.62815,0.6282,97800001.0
2006-05-23 22:26:00,0.6282,0.62825,0.62817,0.62825,116300001.0
2006-05-23 22:27:00,0.62815,0.6283,0.62815,0.6283,54800000.0
2006-05-23 22:28:00,0.6281,0.62822,0.6281,0.62822,83399999.0
2006-05-23 22:29:00,0.6282,0.62825,0.6282,0.6282,48100000.0
2006-05-23 22:30:00,0.62825,0.6283,0.6282,0.62825,148999999.0
2006-05-23 22:31:00,0.62825,0.62825,0.62812,0.62812,90800001.0
2006-05-23 22:32:00,0.62825,0.62825,0.62825,0.62825,53199999.0
2006-05-23 22:33:00,0.6282,0.62825,0.6282,0.62825,87199999.0
2006-05-23 22:34:00,0.6282,0.62825,0.62795,0.62822,75800000.0
2006-05-23 22:35:00,0.62827,0.62827,0.62818,0.62818,154100000.0
2006-05-23 22:36:00,0.6282,0.62825,0.62815,0.6282,145100000.0
2006-05-23 22:37:00,0.6282,0.6282,0.62815,0.6282,35100000.0
2006-05-23 22:38:00,0.6281,0.6282,0.62795,0.6282,80399998.0
2006-05-23 22:39:00,0.6282,0.62825,0.6282,0.62825,15200000.0
2006-05-23 22:40:00,0.6282,0.62825,0.6281,0.62815,95699999.0
2006-05-23 22:41:00,0.6282,0.6282,0.62817,0.6282,52500000.0
2006-05-23 22:42:00,0.6282,0.62828,0.62815,0.62828,128199998.0
2006-05-23 22:43:00,0.6282,0.6283,0.62805,0.6282,155400000.0
2006-05-23 22:44:00,0.62825,0.62827,0.62812,0.62812,201799997.0
2006-05-23 22:45:00,0.6282,0.6283,0.62815,0.6282,172900001.0
2006-05-23 22:46:00,0.62822,0.62825,0.628,0.62815,175199998.0
2006-05-23 22:47:00,0.62815,0.62825,0.62815,0.62823,56500000.0
2006-05-23 22:48:00,0.62818,0.6283,0.62805,0.6282,116800000.0
2006-05-23 22:49:00,0.6282,0.6282,0.6282,0.6282,26900000.0
2006-05-23 22:50:00,0.62825,0.62825,0.62795,0.6282,175800001.0
2006-05-23 22:51:00,0.6282,0.62825,0.62812,0.62815,166599998.0
2006-05-23 22:52:00,0.62822,0.62822,0.62815,0.6282,122100000.0
2006-05-23 22:53:00,0.62825,0.62825,0.62815,0.62825,84999999.0
2006-05-23 22:54:00,0.62823,0.62825,0.62815,0.62815,101599999.0
2006-05-23 22:55:00,0.62815,0.6283,0.62815,0.62815,73300000.0
2006-05-23 22:56:00,0.62825,0.62827,0.62815,0.6282,79000000.0
2006-05-23 22:57:00,0.6282,0.62835,0.62817,0.62823,82500001.0
2006-05-23 22:58:00,0.6282,0.6283,0.62815,0.6282,57700000.0
2006-05-23 22:59:00,0.62805,0.62825,0.628,0.628,152800000.0
2006-05-23 23:00:00,0.62805,0.62825,0.62805,0.6282,120300000.0
2006-05-23 23:01:00,0.62323,0.62358,0.62301,0.62331,119399999.0
2006-05-23 23:02:00,0.62348,0.62361,0.62303,0.62334,111100002.0
2006-05-23 23:03:00,0.62342,0.6236,0.62309,0.62331,105100001.0
2006-05-23 23:04:00,0.62395,0.62421,0.62358,0.62371,95199998.0
2006-05-23 23:05:00,0.62383,0.62422,0.62379,0.62402,77400001.0
2006-05-23 23:06:00,0.62411,0.62427,0.62384,0.62384,134100000.0
2006-05-23 23:07:00,0.62409,0.62413,0.62379,0.62413,91500000.0
2006-05-23 23:08:00,0.62407,0.62451,0.6239,0.62449,91600000.0
2006-05-23 23:09:00,0.62435,0.6246,0.62424,0.62429,118600000.0
2006-05-23 23:10:00,0.62416,0.62452,0.62414,0.62446,96499999.0
2006-05-23 23:11:00,0.6247,0.62487,0.62454,0.62483,140799999.0
2006-05-23 23:12:00,0.62455,0.62507,0.6245,0.62479,143700000.0
2006-05-23 23:13:00,0.62473,0.62486,0.62452,0.6248,107699999.0
2006-05-23 23:14:00,0.62451,0.62473,0.62427,0.62437,84700000.0
2006-05-23 23:15:00,0.62447,0.62459,0.62442,0.6245,77300000.0
2006-05-23 23:16:00,0.62459,0.62499,0.62454,0.62479,157900001.0
2006-05-23 23:17:00,0.62492,0.62519,0.62446,0.62452,91700000.0
2006-05-23 23:18:00,0.62466,0.62513,0.62455,0.62513,85000000.0
2006-05-23 23:19:00,0.62479,0.62494,0.62448,0.62461,58900000.0
2006-05-23 23:20:00,0.6246,0.62476,0.62438,0.62468,85100000.0
2006-05-23 23:21:00,0.62456,0.62476,0.62429,0.62457,150700002.0
2006-05-23 23:22:00,0.6244,0.62472,0.62422,0.62422,128199999.0
2006-05-23 23:23:00,0.62405,0.62462,0.62405,0.62457,117799998.0
2006-05-23 23:24:00,0.62413,0.62483,0.62409,0.62483,57500000.0
2006-05-23 23:25:00,0.62478,0.62479,0.62458,0.62472,118000000.0
2006-05-23 23:26:00,0.62455,0.62486,0.62436,0.62486,66900000.0
2006-05-23 23:27:00,0.62497,0.62498,0.62444,0.62444,67600000.0
2006-05-23 23:28:00,0.6245,0.62457,0.62431,0.62448,173300002.0
2006-05-23 23:29:00,0.62441,0.62448,0.62417,0.62434,111300001.0
2006-05-23 23:30:00,0.62415,0.62454,0.62404,0.62448,110099998.0
2006-05-23 23:31:00,0.62427,0.62427,0.62398,0.62407,64500000.0
2006-05-23 23:32:00,0.6243,0.62449,0.62413,0.62422,99200002.0
2006-05-23 23:33:00,0.62815,0.62827,0.62815,0.6282,61299998.0
2006-05-23 23:34:00,0.6282,0.62825,0.62815,0.6282,53799999.0
2006-05-23 23:35:00,0.62825,0.6283,0.62815,0.6283,84599999.0
2006-05-23 23:36:00,0.62822,0.6283,0.62815,0.62825,70599998.0
2006-05-23 23:37:00,0.62825,0.62825,0.62822,0.62825,96499998.0
2006-05-23 23:38:00,0.62825,0.6283,0.62815,0.62825,101599999.0
2006-05-23 23:39:00,0.62815,0.62825,0.62815,0.62818,115600002.0
2006-05-23 23:40:00,0.62825,0.62825,0.6282,0.6282,23100000.0
2006-05-23 23:41:00,0.62825,0.62825,0.62815,0.62825,50200000.0
2006-05-23 23:42:00,0.62815,0.6282,0.62815,0.6282,19800000.0
2006-05-23 23:43:00,0.62825,0.62825,0.62815,0.62825,55600000.0
2006-05-23 23:44:00,0.62825,0.62825,0.6282,0.6282,36700000.0
2006-05-23 23:45:00,0.6283,0.6283,0.62815,0.6282,82500000.0
2006-05-23 23:46:00,0.6282,0.6283,0.6282,0.62825,131399997.0
2006-05-23 23:47:00,0.62825,0.62825,0.62817,0.62817,30200000.0
2006-05-23 23:48:00,0.62815,0.6282,0.62815,0.62815,28600000.0
2006-05-23 23:49:00,0.62825,0.62825,0.62815,0.6282,93000001.0
2006-05-23 23:50:00,0.62815,0.62825,0.62815,0.62825,19900000.0
2006-05-23 23:51:00,0.6282,0.62825,0.62812,0.62825,66100000.0
2006-05-23 23:52:00,0.62815,0.6283,0.62815,0.62822,106499998.0
2006-05-23 23:53:00,0.62818,0.62825,0.62815,0.6282,102900002.0
2006-05-23 23:54:00,0.6282,0.6283,0.6281,0.62825,107599999.0
2006-05-23 23:55:00,0.62825,0.62825,0.62817,0.62817,96899999.0
2006-05-23 23:56:00,0.62825,0.62825,0.62815,0.6282,136999999.0
2006-05-23 23:57:00,0.6282,0.62825,0.6282,0.6282,109499998.0
2006-05-23 23:58:00,0.6282,0.62825,0.62815,0.62825,46600000.0
2006-05-23 23:59:00,0.62815,0.62825,0.62815,0.62815,106999999.0
2006-05-24 00:00:00,0.62825,0.62825,0.6282,0.6282,85400001.0
2006-05-24 00:01:00,0.6282,0.62825,0.62815,0.62815,122899999.0
2006-05-24 00:02:00,0.6282,0.6283,0.62817,0.6282,118399999.0
2006-05-24 00:03:00,0.6282,0.62825,0.62815,0.62825,48999999.0
2006-05-24 00:04:00,0.62825,0.62825,0.62815,0.6282,88199997.0
2006-05-24 00:05:00,0.62825,0.62825,0.62815,0.62815,46000001.0
2006-05-24 00:06:00,0.6282,0.62825,0.6282,0.62825,62099999.0
2006-05-24 00:07:00,0.6282,0.62825,0.6282,0.6282,94100000.0
2006-05-24 00:08:00,0.62815,0.62825,0.62815,0.62825,108600000.0
2006-05-24 00:09:00,0.6282,0.62825,0.62815,0.62825,64499999.0
2006-05-24 00:10:00,0.62812,0.62827,0.62812,0.62825,139999999.0
2006-05-24 00:11:00,0.6282,0.62825,0.62813,0.62822,136599999.0
2006-05-24 00:12:00,0.62825,0.62825,0.6282,0.62822,53000000.0
2006-05-24 00:13:00,0.62825,0.6283,0.62817,0.6283,109800000.0
2006-05-24 00:14:00,0.6282,0.62825,0.62805,0.62825,73200000.0
2006-05-24 00:15:00,0.62822,0.62825,0.62822,0.62825,33600000.0
2006-05-24 00:16:00,0.62825,0.62825,0.62815,0.6282,109500001.0
2006-05-24 00:17:00,0.6282,0.6283,0.62815,0.62825,77499999.0
2006-05-24 00:18:00,0.62825,0.62825,0.6281,0.6282,57400000.0
2006-05-24 00:19:00,0.62825,0.6283,0.6282,0.6283,62400000.0
2006-05-24 00:20:00,0.6282,0.62825,0.6282,0.62822,57300000.0
2006-05-24 00:21:00,0.62815,0.62825,0.62815,0.62825,97100000.0
2006-05-24 00:22:00,0.6282,0.62827,0.62815,0.62825,41599999.0
2006-05-24 00:23:00,0.62825,0.62825,0.62815,0.62815,46300000.0
2006-05-24 00:24:00,0.62827,0.62827,0.6282,0.62825,31200000.0
2006-05-24 00:25:00,0.62827,0.6283,0.62815,0.62815,144799999.0
2006-05-24 00:26:00,0.6282,0.6282,0.6282,0.6282,56100001.0
2006-05-24 00:27:00,0.6282,0.6283,0.6282,0.62825,68599999.0
2006-05-24 00:28:00,0.62812,0.62825,0.62812,0.62825,128800002.0
2006-05-24 00:29:00,0.6282,0.6282,0.62817,0.6282,29799999.0
2006-05-24 00:30:00,0.6283,0.6283,0.628,0.628,58900000.0
2006-05-24 00:31:00,0.6282,0.62825,0.62817,0.6282,94300002.0
2006-05-24 00:32:00,0.62822,0.62825,0.6282,0.6282,91000000.0
2006-05-24 00:33:00,0.62825,0.62825,0.6281,0.6281,88499999.0
2006-05-24 00:34:00,0.62825,0.62825,0.6282,0.62825,51300000.0
2006-05-24 00:35:00,0.6282,0.6283,0.6281,0.6282,106800001.0
2006-05-24 00:36:00,0.62825,0.62827,0.62817,0.62818,83699999.0
2006-05-24 00:37:00,0.62835,0.62835,0.62815,0.62822,120099999.0
2006-05-24 00:38:00,0.62825,0.62825,0.62815,0.62825,58900000.0
2006-05-24 00:39:00,0.62825,0.62825,0.62815,0.62825,140300001.0
2006-05-24 00:40:00,0.6282,0.62825,0.62817,0.6282,55000000.0
2006-05-24 00:41:00,0.62825,0.62825,0.62805,0.6282,119900000.0
2006-05-24 00:42:00,0.62817,0.62825,0.62817,0.6282,58900000.0
2006-05-24 00:43:00,0.62825,0.62825,0.62815,0.62818,60200000.0
2006-05-24 00:44:00,0.62825,0.62825,0.62815,0.62815,64299998.0
2006-05-24 00:45:00,0.62815,0.62825,0.62815,0.6282,80500001.0
2006-05-24 00:46:00,0.6282,0.6282,0.6282,0.6282,63199999.0
2006-05-24 00:47:00,0.62825,0.62825,0.6282,0.6282,39100001.0
2006-05-24 00:48:00,0.62825,0.6283,0.6282,0.62825,79999999.0
2006-05-24 00:49:00,0.6282,0.62825,0.62815,0.62825,74199999.0
2006-05-24 00:50:00,0.6282,0.62825,0.6281,0.62825,45000000.0
2006-05-24 00:51:00,0.6282,0.6282,0.6282,0.6282,10400000.0
2006-05-24 00:52:00,0.6282,0.62828,0.62815,0.62823,94400001.0
2006-05-24 00:53:00,0.6282,0.62825,0.62815,0.62825,95799998.0
2006-05-24 00:54:00,0.6282,0.62825,0.62813,0.62825,105800001.0
2006-05-24 00:55:00,0.62825,0.62825,0.62822,0.62825,38200000.0
2006-05-24 00:56:00,0.62825,0.62825,0.6282,0.62823,88899999.0
2006-05-24 00:57:00,0.62815,0.62823,0.62815,0.6282,115800003.0
2006-05-24 00:58:00,0.6282,0.62825,0.62815,0.62825,79200000.0
2006-05-24 00:59:00,0.62818,0.62825,0.62815,0.6282,102600000.0
2006-05-24 01:00:00,0.62815,0.62825,0.62815,0.6282,51700000.0
2006-05-24 01:01:00,0.6282,0.6283,0.6282,0.6283,25400000.0
2006-05-24 01:02:00,0.62825,0.62825,0.6282,0.6282,30599999.0
2006-05-24 01:03:00,0.62776,0.62776,0.62429,0.62429,89000000.0
2006-05-24 01:04:00,0.6238,0.6238,0.62372,0.6238,61000000.0
2006-05-24 01:05:00,0.62363,0.62363,0.62354,0.62354,42599998.0
2006-05-24 01:06:00,0.6237,0.62381,0.62364,0.62375,71299999.0
2006-05-24 01:07:00,0.62374,0.62374,0.62368,0.62374,31100000.0
2006-05-24 01:08:00,0.62365,0.62367,0.62365,0.62367,28600000.0
2006-05-24 01:09:00,0.6237,0.6237,0.62358,0.62367,74600000.0
2006-05-24 01:10:00,0.62357,0.62357,0.62343,0.62353,134500002.0
2006-05-24 01:11:00,0.62353,0.62368,0.62346,0.62346,86500000.0
2006-05-24 01:12:00,0.62345,0.62363,0.62339,0.62339,100799999.0
2006-05-24 01:13:00,0.62353,0.62365,0.62343,0.62343,88700001.0
2006-05-24 01:14:00,0.6233,0.6234,0.6233,0.62332,41400000.0
2006-05-24 01:15:00,0.62331,0.62331,0.62313,0.62313,54299998.0
2006-05-24 01:16:00,0.62298,0.62301,0.62289,0.62291,88200000.0
2006-05-24 01:17:00,0.62293,0.62297,0.62293,0.62297,19999999.0
2006-05-24 01:18:00,0.62296,0.62296,0.62268,0.62268,87200000.0
2006-05-24 01:19:00,0.62254,0.62266,0.62254,0.62264,76599998.0
2006-05-24 01:20:00,0.6226,0.6226,0.62255,0.6226,50800001.0
2006-05-24 01:21:00,0.62253,0.62262,0.62251,0.62251,51800000.0
2006-05-24 01:22:00,0.62235,0.62244,0.62235,0.62241,97400000.0
2006-05-24 01:23:00,0.6224,0.62253,0.6224,0.62248,85100000.0
2006-05-24 01:24:00,0.62249,0.6225,0.62242,0.62248,59500000.0
2006-05-24 01:25:00,0.62245,0.62245,0.62232,0.62238,59600000.0
2006-05-24 01:26:00,0.62248,0.62263,0.62248,0.62263,53799999.0
2006-05-24 01:27:00,0.62252,0.62276,0.62252,0.62269,98000001.0
2006-05-24 01:28:00,0.62275,0.62298,0.62263,0.62263,130399999.0
2006-05-24 01:29:00,0.62271,0.62276,0.62271,0.62276,18400000.0
2006-05-24 01:30:00,0.62292,0.62292,0.62274,0.62274,32900000.0
2006-05-24 01:31:00,0.62288,0.62302,0.6228,0.62295,51400000.0
2006-05-24 01:32:00,0.62301,0.62313,0.62301,0.62313,128500000.0
2006-05-24 01:33:00,0.62325,0.62354,0.62325,0.62342,39499999.0
2006-05-24 01:34:00,0.62355,0.62363,0.62349,0.62363,22000000.0
2006-05-24 01:35:00,0.62365,0.62374,0.62365,0.62365,105100001.0
2006-05-24 01:36:00,0.62371,0.62374,0.6236,0.6236,89599998.0
2006-05-24 01:37:00,0.62365,0.6237,0.62362,0.62365,51600000.0
2006-05-24 01:38:00,0.6237,0.6237,0.62362,0.62362,15100000.0
2006-05-24 01:39:00,0.62364,0.62383,0.62364,0.62375,81399999.0
2006-05-24 01:40:00,0.62391,0.62391,0.62351,0.62351,81100000.0
2006-05-24 01:41:00,0.62372,0.62379,0.62363,0.62363,77700001.0
2006-05-24 01:42:00,0.62355,0.62365,0.62355,0.6236,56200001.0
2006-05-24 01:43:00,0.62363,0.62379,0.62355,0.62379,92100000.0
2006-05-24 01:44:00,0.62385,0.62385,0.62368,0.62368,55700000.0
2006-05-24 01:45:00,0.62365,0.6237,0.6236,0.6237,52600000.0
2006-05-24 01:46:00,0.6237,0.62392,0.6237,0.62376,111299999.0
2006-05-24 01:47:00,0.62381,0.62381,0.6236,0.62363,98899997.0
2006-05-24 01:48:00,0.6237,0.62375,0.62365,0.6237,59900000.0
2006-05-24 01:49:00,0.62372,0.62375,0.62365,0.6237,68700000.0
2006-05-24 01:50:00,0.62372,0.62375,0.62351,0.62366,42200000.0
2006-05-24 01:51:00,0.62361,0.62361,0.62345,0.62349,81600000.0
2006-05-24 01:52:00,0.62338,0.62338,0.62323,0.62323,78200000.0
2006-05-24 01:53:00,0.62331,0.62331,0.62316,0.62322,83000000.0
2006-05-24 01:54:00,0.6232,0.62341,0.6232,0.62341,51300000.0
2006-05-24 01:55:00,0.62343,0.62354,0.62333,0.62345,86500000.0
2006-05-24 01:56:00,0.62359,0.62359,0.62333,0.62333,61400001.0
2006-05-24 01:57:00,0.62327,0.62375,0.62327,0.6237,108300001.0
2006-05-24 01:58:00,0.62367,0.62371,0.62345,0.62345,73799999.0
2006-05-24 01:59:00,0.62339,0.62349,0.62337,0.62341,79199998.0
2006-05-24 02:00:00,0.62346,0.62346,0.62339,0.62343,74199999.0
2006-05-24 02:01:00,0.62353,0.62359,0.62352,0.62355,95700000.0
2006-05-24 02:02:00,0.62348,0.62354,0.62338,0.62338,195900000.0
2006-05-24 02:03:00,0.62332,0.62366,0.62332,0.6236,68700000.0
2006-05-24 02:04:00,0.62358,0.62358,0.62338,0.62338,60699999.0
2006-05-24 02:05:00,0.62324,0.62337,0.62324,0.62334,78200000.0
2006-05-24 02:06:00,0.62326,0.62337,0.62326,0.62337,49800001.0
2006-05-24 02:07:00,0.62335,0.6234,0.62335,0.6234,50300000.0
2006-05-24 02:08:00,0.62346,0.62388,0.62346,0.62388,70000000.0
2006-05-24 02:09:00,0.62374,0.62377,0.62372,0.62372,131899999.0
2006-05-24 02:10:00,0.62373,0.62402,0.62365,0.62402,131500002.0
2006-05-24 02:11:00,0.62413,0.62421,0.62407,0.62414,94299999.0
2006-05-24 02:12:00,0.62398,0.62404,0.62398,0.62404,12000000.0
2006-05-24 02:13:00,0.62386,0.62411,0.62386,0.62409,65400001.0
2006-05-24 02:14:00,0.62423,0.6244,0.62419,0.62423,101899999.0
2006-05-24 02:15:00,0.62411,0.62418,0.62398,0.62407,66700000.0
2006-05-24 02:16:00,0.62405,0.62415,0.62404,0.6241,119999998.0
2006-05-24 02:17:00,0.62409,0.62417,0.62397,0.62417,62200000.0
2006-05-24 02:18:00,0.62417,0.62446,0.62417,0.62441,75399999.0
2006-05-24 02:19:00,0.62447,0.62469,0.62433,0.62433,86799999.0
2006-05-24 02:20:00,0.62448,0.62475,0.62448,0.62462,60899999.0
2006-05-24 02:21:00,0.62462,0.62465,0.62457,0.62457,128900001.0
2006-05-24 02:22:00,0.62458,0.62472,0.62458,0.62459,91600000.0
2006-05-24 02:23:00,0.62447,0.62478,0.62447,0.62455,162199997.0
2006-05-24 02:24:00,0.62465,0.62489,0.62465,0.62477,69099999.0
2006-05-24 02:25:00,0.62482,0.62482,0.62462,0.6247,101900000.0
2006-05-24 02:26:00,0.62465,0.62465,0.62412,0.62412,107500000.0
2006-05-24 02:27:00,0.62421,0.6243,0.62408,0.62408,141100002.0
2006-05-24 02:28:00,0.62415,0.62421,0.62415,0.62419,74600000.0
2006-05-24 02:29:00,0.62412,0.62414,0.62393,0.62393,70400000.0
2006-05-24 02:30:00,0.6241,0.62423,0.6241,0.62418,17900000.0
2006-05-24 02:31:00,0.62419,0.62434,0.62418,0.62434,128700001.0
2006-05-24 02:32:00,0.62423,0.62431,0.6242,0.6243,42799999.0
2006-05-24 02:33:00,0.62424,0.62424,0.62408,0.62408,27499999.0
2006-05-24 02:34:00,0.62394,0.6241,0.62387,0.62402,134600000.0
2006-05-24 02:35:00,0.62395,0.62405,0.62387,0.62404,65800000.0
2006-05-24 02:36:00,0.62405,0.62425,0.624,0.62418,51700000.0
2006-05-24 02:37:00,0.62437,0.62437,0.62406,0.62406,78100000.0
2006-05-24 02:38:00,0.62399,0.62405,0.62392,0.62405,99399999.0
2006-05-24 02:39:00,0.62406,0.62418,0.62396,0.62412,117999999.0
2006-05-24 02:40:00,0.62413,0.62429,0.62399,0.62429,117200000.0
2006-05-24 02:41:00,0.62424,0.62424,0.6241,0.62411,105300000.0
2006-05-24 02:42:00,0.62425,0.62425,0.6242,0.62423,61400000.0
2006-05-24 02:43:00,0.62416,0.62416,0.62399,0.6241,80499999.0
2006-05-24 02:44:00,0.62413,0.62413,0.62411,0.62411,54900000.0
2006-05-24 02:45:00,0.62408,0.62408,0.62393,0.624,59400000.0
2006-05-24 02:46:00,0.62387,0.62402,0.62387,0.62391,64400001.0
2006-05-24 02:47:00,0.6239,0.624,0.6239,0.624,30600000.0
2006-05-24 02:48:00,0.62398,0.62398,0.62388,0.62395,68600000.0
2006-05-24 02:49:00,0.62396,0.62403,0.62396,0.62403,71800001.0
2006-05-24 02:50:00,0.62412,0.62423,0.62387,0.62387,130000000.0
2006-05-24 02:51:00,0.62388,0.62392,0.62376,0.6238,96400002.0
2006-05-24 02:52:00,0.6238,0.62397,0.6238,0.62385,95100000.0
2006-05-24 02:53:00,0.62388,0.62397,0.62388,0.62397,31099999.0
2006-05-24 02:54:00,0.62379,0.62399,0.6237,0.62375,91199999.0
2006-05-24 02:55:00,0.62374,0.62374,0.62368,0.62369,72600001.0
2006-05-24 02:56:00,0.62377,0.62379,0.62367,0.62367,111099998.0
2006-05-24 02:57:00,0.62372,0.62397,0.62372,0.62386,52400000.0
2006-05-24 02:58:00,0.62372,0.62372,0.62353,0.62364,82899999.0
2006-05-24 02:59:00,0.6237,0.6237,0.62349,0.62352,123899999.0
2006-05-24 03:00:00,0.62349,0.62351,0.62347,0.6235,33500000.0
2006-05-24 03:01:00,0.62352,0.62358,0.62341,0.62349,111699999.0
2006-05-24 03:02:00,0.62346,0.62381,0.62346,0.62373,50800000.0
2006-05-24 03:03:00,0.62375,0.62375,0.62357,0.62357,88900001.0
2006-05-24 03:04:00,0.6237,0.62375,0.6237,0.62375,110100000.0
2006-05-24 03:05:00,0.6237,0.62385,0.6237,0.62385,111500000.0
2006-05-24 03:06:00,0.62393,0.6243,0.62393,0.6243,71200000.0
2006-05-24 03:07:00,0.62436,0.62436,0.62413,0.62415,74700001.0
2006-05-24 03:08:00,0.62412,0.62414,0.6238,0.6238,153599998.0
2006-05-24 03:09:00,0.62377,0.62386,0.6237,0.6238,49700000.0
2006-05-24 03:10:00,0.62387,0.62405,0.62387,0.62396,60400000.0
2006-05-24 03:11:00,0.62396,0.62415,0.62396,0.62415,116099998.0
2006-05-24 03:12:00,0.62407,0.62418,0.62394,0.62402,94899999.0
2006-05-24 03:13:00,0.62403,0.62419,0.62403,0.62414,33500000.0
2006-05-24 03:14:00,0.62412,0.62435,0.62412,0.62418,114999997.0
2006-05-24 03:15:00,0.62416,0.62429,0.62416,0.62424,99999997.0
2006-05-24 03:16:00,0.62418,0.62418,0.62401,0.62405,65399998.0
2006-05-24 03:17:00,0.62406,0.62422,0.62406,0.62409,66900000.0
2006-05-24 03:18:00,0.62412,0.62423,0.62411,0.62418,110900000.0
2006-05-24 03:19:00,0.62406,0.62424,0.62406,0.6242,59700000.0
2006-05-24 03:20:00,0.62431,0.62451,0.62431,0.62447,95799999.0
2006-05-24 03:21:00,0.62449,0.62454,0.62446,0.62447,68500000.0
2006-05-24 03:22:00,0.62447,0.62458,0.62447,0.62458,73399999.0
2006-05-24 03:23:00,0.62463,0.62473,0.62463,0.62473,56600001.0
2006-05-24 03:24:00,0.62452,0.62477,0.62452,0.6247,85300001.0
2006-05-24 03:25:00,0.62465,0.62465,0.62455,0.62465,59999998.0
2006-05-24 03:26:00,0.62461,0.62461,0.62438,0.62438,76700000.0
2006-05-24 03:27:00,0.62448,0.6245,0.62439,0.6245,87800002.0
2006-05-24 03:28:00,0.62443,0.62454,0.62435,0.62438,99600000.0
2006-05-24 03:29:00,0.62446,0.62468,0.62446,0.62468,19600000.0
2006-05-24 03:30:00,0.6247,0.6247,0.62452,0.62452,67500000.0
2006-05-24 03:31:00,0.62462,0.62471,0.62458,0.62471,83399998.0
2006-05-24 03:32:00,0.62461,0.62461,0.62444,0.62444,58200000.0
2006-05-24 03:33:00,0.62451,0.62468,0.62451,0.62451,44500000.0
2006-05-24 03:34:00,0.62469,0.62484,0.62467,0.62469,74500000.0
2006-05-24 03:35:00,0.62478,0.62478,0.62468,0.62477,170800002.0
2006-05-24 03:36:00,0.62465,0.62484,0.62465,0.62484,74700001.0
2006-05-24 03:37:00,0.62491,0.62491,0.62478,0.62478,104499998.0
2006-05-24 03:38:00,0.62481,0.62493,0.62481,0.62493,61300000.0
2006-05-24 03:39:00,0.62492,0.62492,0.62478,0.62481,58100000.0
2006-05-24 03:40:00,0.62472,0.62478,0.62462,0.62462,89399998.0
2006-05-24 03:41:00,0.62445,0.62462,0.62445,0.62462,80900001.0
2006-05-24 03:42:00,0.62452,0.6248,0.6245,0.6248,134900003.0
2006-05-24 03:43:00,0.62467,0.62468,0.62463,0.62467,40000000.0
2006-05-24 03:44:00,0.62475,0.62475,0.6247,0.6247,53500000.0
2006-05-24 03:45:00,0.62485,0.62489,0.62479,0.6248,99500001.0
2006-05-24 03:46:00,0.62475,0.6248,0.62455,0.62473,85300000.0
2006-05-24 03:47:00,0.62477,0.62477,0.62468,0.62471,56700000.0
2006-05-24 03:48:00,0.62465,0.6248,0.62459,0.6248,127300001.0
2006-05-24 03:49:00,0.62477,0.6249,0.62475,0.6249,93500001.0
2006-05-24 03:50:00,0.62473,0.62473,0.62443,0.62443,80699998.0
2006-05-24 03:51:00,0.62442,0.62442,0.6243,0.6243,82000000.0
2006-05-24 03:52:00,0.62432,0.6244,0.62426,0.6244,59700000.0
2006-05-24 03:53:00,0.6244,0.6244,0.62423,0.62438,78100000.0
2006-05-24 03:54:00,0.62435,0.62445,0.62433,0.6244,59599999.0
2006-05-24 03:55:00,0.62424,0.6244,0.62422,0.6244,72400000.0
2006-05-24 03:56:00,0.62435,0.62439,0.62426,0.62426,95199999.0
2006-05-24 03:57:00,0.62423,0.62454,0.62423,0.62454,29500001.0
2006-05-24 03:58:00,0.62452,0.62452,0.62438,0.62447,169099998.0
2006-05-24 03:59:00,0.6245,0.6246,0.6245,0.62455,63799998.0
2006-05-24 04:00:00,0.62455,0.62455,0.6245,0.62455,58500000.0
2006-05-24 04:01:00,0.6245,0.62455,0.62445,0.62455,35400000.0
2006-05-24 04:02:00,0.62437,0.62443,0.62431,0.62439,97899999.0
2006-05-24 04:03:00,0.62441,0.62447,0.62437,0.62437,78000000.0
2006-05-24 04:04:00,0.62448,0.62459,0.6244,0.6244,73399999.0
2006-05-24 04:05:00,0.62432,0.62473,0.62432,0.62473,75100000.0
2006-05-24 04:06:00,0.6249,0.62497,0.62482,0.62495,143100003.0
2006-05-24 04:07:00,0.62503,0.62505,0.625,0.62505,67700000.0
2006-05-24 04:08:00,0.62512,0.62512,0.62497,0.62497,108999999.0
2006-05-24 04:09:00,0.62496,0.62499,0.62496,0.62499,30300000.0
2006-05-24 04:10:00,0.62486,0.62492,0.62473,0.62487,107899999.0
2006-05-24 04:11:00,0.62504,0.62516,0.62504,0.62516,72100000.0
2006-05-24 04:12:00,0.62517,0.62522,0.62513,0.62522,99500000.0
2006-05-24 04:13:00,0.62525,0.62525,0.62518,0.62518,84500000.0
2006-05-24 04:14:00,0.62525,0.62532,0.62512,0.62512,61600000.0
2006-05-24 04:15:00,0.62518,0.62531,0.62517,0.62525,112700000.0
2006-05-24 04:16:00,0.62518,0.62527,0.62517,0.62527,70000000.0
2006-05-24 04:17:00,0.62539,0.62545,0.62531,0.62533,111300000.0
2006-05-24 04:18:00,0.62545,0.62564,0.62545,0.62564,72600000.0
2006-05-24 04:19:00,0.62566,0.62592,0.62564,0.62592,118800000.0
2006-05-24 04:20:00,0.62592,0.62608,0.62582,0.62595,124100000.0
2006-05-24 04:21:00,0.62584,0.62589,0.62559,0.62559,127600001.0
2006-05-24 04:22:00,0.62559,0.62571,0.62559,0.62563,102400001.0
2006-05-24 04:23:00,0.6257,0.6257,0.62565,0.6257,58100000.0
2006-05-24 04:24:00,0.6257,0.62575,0.62565,0.62565,124000001.0
2006-05-24 04:25:00,0.6258,0.6258,0.62575,0.62575,37500000.0
2006-05-24 04:26:00,0.6257,0.62575,0.62565,0.62565,54500000.0
2006-05-24 04:27:00,0.62575,0.62575,0.62565,0.6257,60200000.0
2006-05-24 04:28:00,0.6258,0.6258,0.62565,0.62575,82900001.0
2006-05-24 04:29:00,0.62577,0.62577,0.62575,0.62575,18200000.0
2006-05-24 04:30:00,0.6257,0.62575,0.62565,0.6257,63099999.0
2006-05-24 04:31:00,0.62565,0.62587,0.62565,0.62578,75400000.0
2006-05-24 04:32:00,0.62575,0.6259,0.62575,0.62583,135499996.0
2006-05-24 04:33:00,0.6258,0.62585,0.62577,0.6258,136100000.0
2006-05-24 04:34:00,0.62584,0.62585,0.62582,0.62585,51000000.0
2006-05-24 04:35:00,0.62586,0.62602,0.62586,0.62602,61399999.0
2006-05-24 04:36:00,0.62597,0.62601,0.6259,0.62601,112100000.0
2006-05-24 04:37:00,0.626,0.626,0.62595,0.62595,14300000.0
2006-05-24 04:38:00,0.62607,0.62613,0.62598,0.62613,62999999.0
2006-05-24 04:39:00,0.62614,0.62625,0.62611,0.62615,42200000.0
2006-05-24 04:40:00,0.62613,0.62613,0.62607,0.62608,86500000.0
2006-05-24 04:41:00,0.62608,0.62608,0.6259,0.62598,46800000.0
2006-05-24 04:42:00,0.62602,0.62602,0.62587,0.62595,55700000.0
2006-05-24 04:43:00,0.62587,0.626,0.62587,0.6259,30900000.0
2006-05-24 04:44:00,0.62595,0.62597,0.62585,0.62585,93200001.0
2006-05-24 04:45:00,0.62592,0.62613,0.62592,0.62607,83800001.0
2006-05-24 04:46:00,0.62609,0.62614,0.62603,0.62605,144399999.0
2006-05-24 04:47:00,0.62608,0.62618,0.62603,0.6261,106300000.0
2006-05-24 04:48:00,0.6261,0.62614,0.62603,0.62614,127800001.0
2006-05-24 04:49:00,0.62613,0.62623,0.62594,0.62623,144699999.0
2006-05-24 04:50:00,0.62631,0.62631,0.62607,0.62621,139199998.0
2006-05-24 04:51:00,0.62632,0.62646,0.62632,0.62636,56500000.0
2006-05-24 04:52:00,0.6264,0.62645,0.6264,0.62645,24700000.0
2006-05-24 04:53:00,0.62635,0.62643,0.62635,0.62643,51399999.0
2006-05-24 04:54:00,0.62637,0.62643,0.6263,0.62643,38200000.0
2006-05-24 04:55:00,0.62643,0.62643,0.62629,0.62638,59899999.0
2006-05-24 04:56:00,0.62635,0.62646,0.62635,0.62638,131500001.0
2006-05-24 04:57:00,0.6262,0.62639,0.62613,0.6263,140599998.0
2006-05-24 04:58:00,0.62627,0.62637,0.62627,0.62632,119800000.0
2006-05-24 04:59:00,0.62641,0.62641,0.62614,0.62625,87600000.0
2006-05-24 05:00:00,0.62625,0.62668,0.62625,0.62651,98600001.0
2006-05-24 05:01:00,0.62635,0.62643,0.62621,0.62636,96800001.0
2006-05-24 05:02:00,0.62633,0.62633,0.62624,0.62624,25400000.0
2006-05-24 05:03:00,0.62621,0.62621,0.62599,0.62599,111700000.0
2006-05-24 05:04:00,0.62611,0.62628,0.62603,0.62605,111700001.0
2006-05-24 05:05:00,0.62602,0.62613,0.62597,0.62597,105400000.0
2006-05-24 05:06:00,0.6261,0.62617,0.62602,0.62605,46300000.0
2006-05-24 05:07:00,0.62603,0.62611,0.62597,0.62601,53200000.0
2006-05-24 05:08:00,0.62598,0.62618,0.62598,0.62605,107300001.0
2006-05-24 05:09:00,0.62607,0.62613,0.62599,0.62613,80800000.0
2006-05-24 05:10:00,0.62606,0.62606,0.62604,0.62604,44799999.0
2006-05-24 05:11:00,0.62599,0.62604,0.6259,0.62597,98299999.0
2006-05-24 05:12:00,0.62587,0.62593,0.62583,0.62583,68300000.0
2006-05-24 05:13:00,0.6258,0.62585,0.62567,0.6258,76700000.0
2006-05-24 05:14:00,0.6258,0.62585,0.62575,0.62585,93200002.0
2006-05-24 05:15:00,0.6258,0.6258,0.62575,0.62575,31000000.0
2006-05-24 05:16:00,0.62571,0.62576,0.62542,0.62542,74100000.0
2006-05-24 05:17:00,0.62531,0.62546,0.62519,0.62546,121400001.0
2006-05-24 05:18:00,0.62538,0.62538,0.62516,0.6253,82400000.0
2006-05-24 05:19:00,0.6254,0.6255,0.62535,0.6255,68000000.0
2006-05-24 05:20:00,0.62539,0.62539,0.62527,0.62527,39300000.0
2006-05-24 05:21:00,0.62538,0.62542,0.62524,0.62542,55000000.0
2006-05-24 05:22:00,0.62533,0.62539,0.62516,0.62539,96800001.0
2006-05-24 05:23:00,0.62527,0.62527,0.62516,0.62516,40600001.0
2006-05-24 05:24:00,0.62525,0.62525,0.62515,0.6252,74200000.0
2006-05-24 05:25:00,0.6251,0.62529,0.6251,0.62528,115800000.0
2006-05-24 05:26:00,0.6252,0.62523,0.62515,0.62523,108599999.0
2006-05-24 05:27:00,0.62523,0.6253,0.62512,0.6252,127100002.0
2006-05-24 05:28:00,0.62527,0.62533,0.62519,0.62533,68899999.0
2006-05-24 05:29:00,0.62525,0.62533,0.62513,0.62533,52599999.0
2006-05-24 05:30:00,0.62528,0.62532,0.62522,0.62522,94900001.0
2006-05-24 05:31:00,0.62522,0.62525,0.62515,0.62525,54200000.0
2006-05-24 05:32:00,0.62518,0.62519,0.62507,0.6251,92400001.0
2006-05-24 05:33:00,0.62515,0.62515,0.62505,0.62505,66299999.0
2006-05-24 05:34:00,0.6251,0.62513,0.62505,0.62513,93800001.0
2006-05-24 05:35:00,0.62515,0.62515,0.62507,0.62507,149099999.0
2006-05-24 05:36:00,0.62517,0.62517,0.62485,0.6251,92700001.0
2006-05-24 05:37:00,0.62515,0.62515,0.6251,0.6251,57299999.0
2006-05-24 05:38:00,0.6251,0.62515,0.62505,0.62515,83499999.0
2006-05-24 05:39:00,0.62507,0.6251,0.62507,0.6251,75800002.0
2006-05-24 05:40:00,0.62515,0.6252,0.62505,0.6251,99000000.0
2006-05-24 05:41:00,0.6251,0.62512,0.6251,0.6251,52500000.0
2006-05-24 05:42:00,0.62515,0.6252,0.62505,0.62515,64800001.0
2006-05-24 05:43:00,0.6251,0.62515,0.62505,0.62515,53999999.0
2006-05-24 05:44:00,0.62513,0.62515,0.6251,0.6251,93599999.0
2006-05-24 05:45:00,0.62505,0.62507,0.62491,0.62507,63600000.0
2006-05-24 05:46:00,0.62512,0.62521,0.62511,0.62511,91499999.0
2006-05-24 05:47:00,0.62505,0.62505,0.62441,0.62441,63000000.0
2006-05-24 05:48:00,0.62454,0.62463,0.62454,0.62462,41600000.0
2006-05-24 05:49:00,0.6246,0.62467,0.62452,0.6246,67799999.0
2006-05-24 05:50:00,0.6245,0.6246,0.62443,0.62443,90899999.0
2006-05-24 05:51:00,0.62455,0.62455,0.62445,0.62445,76500000.0
2006-05-24 05:52:00,0.62457,0.62462,0.62452,0.62453,85100001.0
2006-05-24 05:53:00,0.62452,0.62465,0.62452,0.62457,10900000.0
2006-05-24 05:54:00,0.62457,0.62474,0.6245,0.62459,70800000.0
2006-05-24 05:55:00,0.62456,0.62458,0.62442,0.62452,97599999.0
2006-05-24 05:56:00,0.6245,0.6245,0.62445,0.6245,81900000.0
2006-05-24 05:57:00,0.62445,0.6246,0.62445,0.62445,118400001.0
2006-05-24 05:58:00,0.6245,0.6245,0.6245,0.6245,24600000.0
2006-05-24 05:59:00,0.62465,0.62465,0.6245,0.62455,37900000.0
2006-05-24 06:00:00,0.62443,0.62444,0.62442,0.62442,33900000.0
2006-05-24 06:01:00,0.62449,0.62453,0.62438,0.6245,96500001.0
2006-05-24 06:02:00,0.62456,0.62469,0.62455,0.62462,114300001.0
2006-05-24 06:03:00,0.6246,0.6246,0.6246,0.6246,23000000.0
2006-05-24 06:04:00,0.62462,0.62462,0.62447,0.62447,73200001.0
2006-05-24 06:05:00,0.62454,0.62462,0.62448,0.62462,114500000.0
2006-05-24 06:06:00,0.6246,0.62462,0.62455,0.6246,36800000.0
2006-05-24 06:07:00,0.62463,0.62465,0.62455,0.62457,125700001.0
2006-05-24 06:08:00,0.6246,0.6247,0.6246,0.62465,83199998.0
2006-05-24 06:09:00,0.6246,0.62465,0.6245,0.62465,118899998.0
2006-05-24 06:10:00,0.62462,0.62471,0.62451,0.62462,75700000.0
2006-05-24 06:11:00,0.6246,0.62469,0.62454,0.62469,85599999.0
2006-05-24 06:12:00,0.62461,0.62461,0.62449,0.62449,40299998.0
2006-05-24 06:13:00,0.62449,0.62452,0.62442,0.62442,50700000.0
2006-05-24 06:14:00,0.62441,0.62448,0.62441,0.62448,34200000.0
2006-05-24 06:15:00,0.62455,0.62471,0.62455,0.62467,49100000.0
2006-05-24 06:16:00,0.62455,0.62455,0.62427,0.6244,51900000.0
2006-05-24 06:17:00,0.62446,0.62446,0.62422,0.62424,110700000.0
2006-05-24 06:18:00,0.62406,0.62417,0.62397,0.62397,120099999.0
2006-05-24 06:19:00,0.624,0.62407,0.624,0.62407,48599999.0
2006-05-24 06:20:00,0.62404,0.62419,0.62404,0.62416,67399999.0
2006-05-24 06:21:00,0.6242,0.6242,0.62415,0.6242,32099999.0
2006-05-24 06:22:00,0.62415,0.62415,0.62413,0.62413,31500000.0
2006-05-24 06:23:00,0.62418,0.62423,0.62396,0.62419,65500000.0
2006-05-24 06:24:00,0.62425,0.62433,0.6242,0.6243,71400002.0
2006-05-24 06:25:00,0.62428,0.62434,0.62426,0.62426,75800000.0
2006-05-24 06:26:00,0.62426,0.62436,0.62411,0.62411,91500000.0
2006-05-24 06:27:00,0.6243,0.62435,0.62425,0.6243,137500001.0
2006-05-24 06:28:00,0.62433,0.62441,0.62429,0.62441,109700000.0
2006-05-24 06:29:00,0.6244,0.62445,0.6244,0.62445,52000000.0
2006-05-24 06:30:00,0.62435,0.62435,0.62419,0.62419,25500000.0
2006-05-24 06:31:00,0.6242,0.62425,0.62415,0.6242,158600002.0
2006-05-24 06:32:00,0.62423,0.62423,0.62408,0.62414,80700000.0
2006-05-24 06:33:00,0.62388,0.62411,0.62388,0.62411,58099999.0
2006-05-24 06:34:00,0.62395,0.62408,0.62383,0.62385,74600001.0
2006-05-24 06:35:00,0.62376,0.62384,0.62374,0.62378,84700000.0
2006-05-24 06:36:00,0.62359,0.62378,0.62359,0.62378,106399999.0
2006-05-24 06:37:00,0.6237,0.62375,0.6237,0.62375,46100000.0
2006-05-24 06:38:00,0.6237,0.62375,0.62365,0.6237,97299999.0
2006-05-24 06:39:00,0.62375,0.62394,0.62375,0.62383,75699999.0
2006-05-24 06:40:00,0.62372,0.62372,0.62365,0.62369,50000001.0
2006-05-24 06:41:00,0.62363,0.62378,0.62363,0.62375,115899998.0
2006-05-24 06:42:00,0.62356,0.62378,0.62356,0.62375,54199999.0
2006-05-24 06:43:00,0.6237,0.62383,0.62369,0.62383,129399999.0
2006-05-24 06:44:00,0.6238,0.62385,0.62375,0.62385,145799999.0
2006-05-24 06:45:00,0.6238,0.62385,0.6238,0.62385,56400000.0
2006-05-24 06:46:00,0.62385,0.62385,0.62375,0.62385,111000000.0
2006-05-24 06:47:00,0.62384,0.62399,0.62384,0.62391,141500000.0
2006-05-24 06:48:00,0.62392,0.62416,0.62389,0.62416,78900000.0
2006-05-24 06:49:00,0.6242,0.6242,0.62408,0.6241,65499999.0
2006-05-24 06:50:00,0.62408,0.62416,0.624,0.62408,167099998.0
2006-05-24 06:51:00,0.62413,0.62415,0.62409,0.6241,106700000.0
2006-05-24 06:52:00,0.6241,0.62412,0.62401,0.62408,168499995.0
2006-05-24 06:53:00,0.624,0.6241,0.62385,0.624,52900000.0
2006-05-24 06:54:00,0.624,0.62403,0.624,0.624,32000000.0
2006-05-24 06:55:00,0.62402,0.62416,0.62402,0.62407,98800000.0
2006-05-24 06:56:00,0.62417,0.62427,0.62415,0.62427,88599999.0
2006-05-24 06:57:00,0.62435,0.62439,0.62421,0.62438,89699998.0
2006-05-24 06:58:00,0.62415,0.6243,0.62415,0.62425,135899999.0
2006-05-24 06:59:00,0.6241,0.62425,0.6241,0.62425,73000000.0
2006-05-24 07:00:00,0.62415,0.62422,0.62415,0.62422,13600000.0
2006-05-24 07:01:00,0.62425,0.62425,0.62425,0.62425,51800000.0
2006-05-24 07:02:00,0.62423,0.62433,0.62412,0.6243,120300000.0
2006-05-24 07:03:00,0.62435,0.62435,0.6243,0.6243,30100000.0
2006-05-24 07:04:00,0.6244,0.6244,0.62427,0.62427,71399999.0
2006-05-24 07:05:00,0.62421,0.62433,0.62416,0.62433,86000000.0
2006-05-24 07:06:00,0.62435,0.62435,0.62425,0.6243,65399999.0
2006-05-24 07:07:00,0.62435,0.62435,0.62425,0.6243,54900000.0
2006-05-24 07:08:00,0.62435,0.62435,0.6241,0.6243,56600000.0
2006-05-24 07:09:00,0.62428,0.62471,0.62428,0.6247,110299999.0
2006-05-24 07:10:00,0.62472,0.62472,0.62462,0.62462,38300000.0
2006-05-24 07:11:00,0.62435,0.62463,0.62435,0.62463,65000000.0
2006-05-24 07:12:00,0.62463,0.62475,0.62463,0.62473,54199999.0
2006-05-24 07:13:00,0.6248,0.6248,0.6247,0.6247,49300001.0
2006-05-24 07:14:00,0.62467,0.62472,0.62456,0.62472,53100000.0
2006-05-24 07:15:00,0.6247,0.62475,0.6246,0.62465,46300000.0
2006-05-24 07:16:00,0.6247,0.62476,0.62469,0.6247,60400000.0
2006-05-24 07:17:00,0.62469,0.62474,0.62463,0.62474,58600001.0
2006-05-24 07:18:00,0.6248,0.62485,0.62475,0.62485,177199997.0
2006-05-24 07:19:00,0.62478,0.62478,0.62462,0.62462,16800000.0
2006-05-24 07:20:00,0.62467,0.6249,0.62467,0.6249,62899999.0
2006-05-24 07:21:00,0.62475,0.62485,0.62475,0.6248,44200000.0
2006-05-24 07:22:00,0.6248,0.62485,0.6248,0.62485,28800000.0
2006-05-24 07:23:00,0.6248,0.62488,0.62475,0.62485,42700000.0
2006-05-24 07:24:00,0.6248,0.6248,0.62465,0.62465,51700000.0
2006-05-24 07:25:00,0.6248,0.62481,0.62475,0.62478,87800001.0
2006-05-24 07:26:00,0.62466,0.62466,0.6243,0.62435,80100000.0
2006-05-24 07:27:00,0.62436,0.62436,0.62418,0.62418,131999998.0
2006-05-24 07:28:00,0.62425,0.6244,0.62425,0.6244,29200000.0
2006-05-24 07:29:00,0.62451,0.62453,0.62432,0.62432,106799999.0
2006-05-24 07:30:00,0.62427,0.62427,0.62412,0.6242,53800000.0
2006-05-24 07:31:00,0.62414,0.62426,0.62414,0.62425,55800000.0
2006-05-24 07:32:00,0.6243,0.62447,0.6243,0.62432,133200000.0
2006-05-24 07:33:00,0.62435,0.62443,0.62431,0.62438,81599998.0
2006-05-24 07:34:00,0.62428,0.6244,0.62405,0.62405,87400000.0
2006-05-24 07:35:00,0.62422,0.62429,0.62417,0.62417,48600000.0
2006-05-24 07:36:00,0.6242,0.62425,0.6242,0.62425,88600000.0
2006-05-24 07:37:00,0.62428,0.62435,0.62422,0.6243,134700000.0
2006-05-24 07:38:00,0.62435,0.62435,0.62425,0.62435,85400000.0
2006-05-24 07:39:00,0.62428,0.6243,0.62421,0.62421,89099998.0
2006-05-24 07:40:00,0.62415,0.62434,0.62415,0.62433,73699999.0
2006-05-24 07:41:00,0.62432,0.62432,0.6242,0.62432,71500000.0
2006-05-24 07:42:00,0.62435,0.62435,0.6243,0.6243,43100000.0
2006-05-24 07:43:00,0.62429,0.62429,0.62398,0.624,130500001.0
2006-05-24 07:44:00,0.62423,0.62436,0.62421,0.62436,72700000.0
2006-05-24 07:45:00,0.62436,0.62436,0.62411,0.62411,106000000.0
2006-05-24 07:46:00,0.62408,0.62415,0.62403,0.62407,102100002.0
2006-05-24 07:47:00,0.62419,0.6243,0.62414,0.6243,38300000.0
2006-05-24 07:48:00,0.62435,0.62435,0.62415,0.62435,91899999.0
2006-05-24 07:49:00,0.62428,0.6243,0.62408,0.62408,117499999.0
2006-05-24 07:50:00,0.62398,0.62412,0.6239,0.62399,69200000.0
2006-05-24 07:51:00,0.62401,0.62416,0.624,0.62406,145300000.0
2006-05-24 07:52:00,0.6241,0.62426,0.6241,0.62413,69699999.0
2006-05-24 07:53:00,0.6242,0.62438,0.6242,0.62426,87099999.0
2006-05-24 07:54:00,0.6243,0.6246,0.6243,0.62452,85999999.0
2006-05-24 07:55:00,0.62456,0.62456,0.62439,0.62452,86399998.0
2006-05-24 07:56:00,0.62447,0.62455,0.62447,0.6245,98000001.0
2006-05-24 07:57:00,0.62455,0.62455,0.62445,0.62455,121899999.0
2006-05-24 07:58:00,0.62457,0.62468,0.6245,0.6245,116500001.0
2006-05-24 07:59:00,0.6246,0.6246,0.6245,0.62455,92400003.0
2006-05-24 08:00:00,0.62442,0.62464,0.62442,0.62446,71000000.0
2006-05-24 08:01:00,0.62442,0.62442,0.62426,0.62437,78400000.0
2006-05-24 08:02:00,0.62445,0.62458,0.6244,0.62445,85900000.0
2006-05-24 08:03:00,0.62442,0.62442,0.62431,0.62441,67800000.0
2006-05-24 08:04:00,0.62448,0.62448,0.62443,0.62443,61300000.0
2006-05-24 08:05:00,0.62443,0.62445,0.62425,0.62425,56500000.0
2006-05-24 08:06:00,0.62425,0.62445,0.62425,0.62442,133700001.0
2006-05-24 08:07:00,0.62433,0.62446,0.6243,0.62438,54700000.0
2006-05-24 08:08:00,0.62431,0.62432,0.62419,0.62428,156299999.0
2006-05-24 08:09:00,0.62429,0.62429,0.62422,0.62423,25900000.0
2006-05-24 08:10:00,0.62438,0.62446,0.62438,0.62438,41400000.0
2006-05-24 08:11:00,0.62443,0.62447,0.6243,0.62433,66199999.0
2006-05-24 08:12:00,0.62421,0.62454,0.62421,0.62447,113899999.0
2006-05-24 08:13:00,0.62468,0.62486,0.62464,0.62474,49400000.0
2006-05-24 08:14:00,0.62476,0.62479,0.62476,0.62479,48999998.0
2006-05-24 08:15:00,0.6249,0.62495,0.6249,0.62495,51200000.0
2006-05-24 08:16:00,0.62493,0.62497,0.6248,0.6248,47800000.0
2006-05-24 08:17:00,0.62482,0.62502,0.6248,0.6249,80100000.0
2006-05-24 08:18:00,0.62481,0.62491,0.62481,0.62486,94400001.0
2006-05-24 08:19:00,0.62495,0.62495,0.62485,0.62487,100800000.0
2006-05-24 08:20:00,0.62495,0.62505,0.62482,0.62505,96500000.0
2006-05-24 08:21:00,0.62503,0.6252,0.62503,0.62517,74200002.0
2006-05-24 08:22:00,0.6253,0.62533,0.62517,0.62517,70800000.0
2006-05-24 08:23:00,0.62532,0.62557,0.62523,0.62523,82099998.0
2006-05-24 08:24:00,0.62527,0.6254,0.62518,0.6254,103499999.0
2006-05-24 08:25:00,0.62539,0.62555,0.62528,0.62555,94299998.0
2006-05-24 08:26:00,0.6258,0.62589,0.6258,0.62581,78100001.0
2006-05-24 08:27:00,0.62585,0.62589,0.62585,0.62589,40600000.0
2006-05-24 08:28:00,0.62608,0.62633,0.62608,0.62633,68200000.0
2006-05-24 08:29:00,0.62643,0.6266,0.62637,0.6264,81800002.0
2006-05-24 08:30:00,0.62639,0.62647,0.62617,0.62617,123000000.0
2006-05-24 08:31:00,0.62593,0.62593,0.6254,0.62547,54800000.0
2006-05-24 08:32:00,0.62568,0.62572,0.62568,0.62572,39000000.0
2006-05-24 08:33:00,0.62575,0.62575,0.6255,0.62567,60400000.0
2006-05-24 08:34:00,0.62574,0.62579,0.62566,0.62577,110899999.0
2006-05-24 08:35:00,0.62566,0.62574,0.62551,0.62562,131599999.0
2006-05-24 08:36:00,0.62551,0.62567,0.62546,0.62546,66300000.0
2006-05-24 08:37:00,0.62569,0.62571,0.62569,0.62571,28700000.0
2006-05-24 08:38:00,0.62565,0.62565,0.6254,0.62559,63100000.0
2006-05-24 08:39:00,0.62559,0.62567,0.62553,0.62557,99500001.0
2006-05-24 08:40:00,0.62548,0.62548,0.62525,0.6253,57400000.0
2006-05-24 08:41:00,0.62525,0.62525,0.62496,0.62496,38000000.0
2006-05-24 08:42:00,0.62509,0.62511,0.62509,0.62511,31000001.0
2006-05-24 08:43:00,0.62508,0.62534,0.62508,0.62521,169400000.0
2006-05-24 08:44:00,0.62538,0.62539,0.62501,0.62501,73000002.0
2006-05-24 08:45:00,0.62497,0.62507,0.62479,0.62493,156600001.0
2006-05-24 08:46:00,0.62503,0.62504,0.62492,0.625,41800000.0
2006-05-24 08:47:00,0.62501,0.62516,0.62501,0.62516,71300001.0
2006-05-24 08:48:00,0.62511,0.62522,0.62511,0.62522,52800001.0
2006-05-24 08:49:00,0.62517,0.62535,0.62505,0.62512,90100000.0
2006-05-24 08:50:00,0.62508,0.62508,0.62501,0.62508,91100001.0
2006-05-24 08:51:00,0.62521,0.62553,0.62521,0.62534,60500000.0
2006-05-24 08:52:00,0.62546,0.6256,0.62546,0.6256,68499999.0
2006-05-24 08:53:00,0.62569,0.6258,0.62558,0.62558,66200001.0
2006-05-24 08:54:00,0.62582,0.62594,0.62571,0.62589,79400001.0
2006-05-24 08:55:00,0.62587,0.62587,0.62553,0.62553,106200000.0
2006-05-24 08:56:00,0.62548,0.6256,0.62528,0.62528,56200000.0
2006-05-24 08:57:00,0.62542,0.62542,0.62534,0.62535,25400000.0
2006-05-24 08:58:00,0.62519,0.62519,0.62475,0.62485,90600000.0
2006-05-24 08:59:00,0.62488,0.62501,0.62482,0.62501,53800000.0
2006-05-24 09:00:00,0.62496,0.62515,0.62488,0.62515,40600001.0
2006-05-24 09:01:00,0.6251,0.62547,0.6251,0.62547,39700000.0
2006-05-24 09:02:00,0.6255,0.62555,0.62538,0.62546,66200001.0
2006-05-24 09:03:00,0.62539,0.62564,0.62537,0.62564,96999997.0
2006-05-24 09:04:00,0.62579,0.62586,0.62568,0.62586,127900000.0
2006-05-24 09:05:00,0.6258,0.6258,0.62559,0.62576,82599999.0
2006-05-24 09:06:00,0.6257,0.6258,0.6257,0.6258,21300000.0
2006-05-24 09:07:00,0.62575,0.6258,0.6257,0.6257,87999999.0
2006-05-24 09:08:00,0.6258,0.6258,0.6257,0.62577,46100001.0
2006-05-24 09:09:00,0.62577,0.6258,0.6257,0.62575,93200000.0
2006-05-24 09:10:00,0.62551,0.62583,0.62526,0.62559,83500000.0
2006-05-24 09:11:00,0.62575,0.62579,0.6253,0.62549,64600000.0
2006-05-24 09:12:00,0.62556,0.6257,0.62534,0.62537,111199999.0
2006-05-24 09:13:00,0.62577,0.62577,0.62535,0.62535,72700000.0
2006-05-24 09:14:00,0.62543,0.62585,0.62543,0.62579,102799999.0
2006-05-24 09:15:00,0.62571,0.62592,0.62566,0.62586,92400000.0
2006-05-24 09:16:00,0.6259,0.6259,0.62563,0.62572,57300000.0
2006-05-24 09:17:00,0.62566,0.62568,0.6255,0.6255,130600001.0
2006-05-24 09:18:00,0.6256,0.62564,0.62554,0.62563,82200000.0
2006-05-24 09:19:00,0.6256,0.62567,0.62558,0.62567,61399999.0
2006-05-24 09:20:00,0.6256,0.62567,0.6255,0.62557,133600003.0
2006-05-24 09:21:00,0.62547,0.62547,0.6253,0.6253,44000000.0
2006-05-24 09:22:00,0.62535,0.62539,0.62522,0.62539,68700000.0
2006-05-24 09:23:00,0.62511,0.62518,0.6248,0.62518,106200000.0
2006-05-24 09:24:00,0.6251,0.6251,0.62475,0.6248,62299999.0
2006-05-24 09:25:00,0.62495,0.62505,0.62491,0.62502,159999999.0
2006-05-24 09:26:00,0.62496,0.62496,0.62476,0.62476,88500000.0
2006-05-24 09:27:00,0.62477,0.62486,0.62475,0.62478,50599999.0
2006-05-24 09:28:00,0.62487,0.62495,0.62487,0.62492,77100001.0
2006-05-24 09:29:00,0.62494,0.62494,0.62477,0.62487,67600000.0
2006-05-24 09:30:00,0.62478,0.62487,0.62473,0.62487,113099999.0
2006-05-24 09:31:00,0.62485,0.62491,0.62485,0.62491,48200000.0
2006-05-24 09:32:00,0.62487,0.62498,0.62487,0.62491,69800000.0
2006-05-24 09:33:00,0.625,0.62539,0.625,0.62522,79200000.0
2006-05-24 09:34:00,0.62513,0.62513,0.6249,0.6249,31500000.0
2006-05-24 09:35:00,0.62488,0.62499,0.62481,0.6249,88500000.0
2006-05-24 09:36:00,0.6248,0.62495,0.6248,0.62485,43200001.0
2006-05-24 09:37:00,0.62493,0.62501,0.62487,0.62491,121900001.0
2006-05-24 09:38:00,0.62502,0.6252,0.62502,0.62502,82100000.0
2006-05-24 09:39:00,0.62517,0.62521,0.62514,0.62518,40500001.0
2006-05-24 09:40:00,0.62529,0.62544,0.62527,0.62541,65299999.0
2006-05-24 09:41:00,0.62545,0.62561,0.62542,0.62548,125200001.0
2006-05-24 09:42:00,0.62555,0.62587,0.62555,0.62568,58500000.0
2006-05-24 09:43:00,0.62562,0.6258,0.62553,0.6258,105200001.0
2006-05-24 09:44:00,0.62581,0.62602,0.62569,0.62598,87000000.0
2006-05-24 09:45:00,0.62597,0.62603,0.62581,0.62603,76100001.0
2006-05-24 09:46:00,0.62606,0.62645,0.62606,0.62645,121699998.0
2006-05-24 09:47:00,0.62641,0.62641,0.62626,0.62639,63399999.0
2006-05-24 09:48:00,0.62625,0.62635,0.62625,0.6263,91599998.0
2006-05-24 09:49:00,0.62629,0.62643,0.62629,0.62634,82000000.0
2006-05-24 09:50:00,0.62618,0.62618,0.62599,0.62612,39100000.0
2006-05-24 09:51:00,0.62615,0.62615,0.62601,0.62606,53800000.0
2006-05-24 09:52:00,0.62603,0.62603,0.62598,0.62598,34400000.0
2006-05-24 09:53:00,0.62599,0.62607,0.62599,0.62606,102800000.0
2006-05-24 09:54:00,0.62609,0.62616,0.626,0.62613,94900001.0
2006-05-24 09:55:00,0.62614,0.62628,0.62614,0.62616,96199999.0
2006-05-24 09:56:00,0.62622,0.62622,0.62604,0.62604,123299999.0
2006-05-24 09:57:00,0.62599,0.62608,0.62581,0.62589,89999998.0
2006-05-24 09:58:00,0.62577,0.62582,0.62567,0.62576,84299999.0
2006-05-24 09:59:00,0.6258,0.6258,0.62574,0.62577,69500000.0
2006-05-24 10:00:00,0.62582,0.62599,0.62582,0.62583,55600001.0
2006-05-24 10:01:00,0.62578,0.62585,0.62556,0.62556,104199998.0
2006-05-24 10:02:00,0.62555,0.62577,0.62555,0.62577,140200000.0
2006-05-24 10:03:00,0.6259,0.62608,0.62589,0.62597,205700000.0
2006-05-24 10:04:00,0.62601,0.62607,0.62601,0.62602,56700000.0
2006-05-24 10:05:00,0.62605,0.62622,0.62588,0.62588,90499999.0
2006-05-24 10:06:00,0.6262,0.6262,0.62607,0.6262,71599999.0
2006-05-24 10:07:00,0.62612,0.62612,0.62584,0.62584,93100000.0
2006-05-24 10:08:00,0.62566,0.62566,0.62546,0.62553,75699999.0
2006-05-24 10:09:00,0.62541,0.62591,0.62541,0.62574,102300001.0
2006-05-24 10:10:00,0.62555,0.62576,0.62555,0.62576,88499999.0
2006-05-24 10:11:00,0.62587,0.62596,0.62587,0.6259,91200000.0
2006-05-24 10:12:00,0.62582,0.62593,0.62582,0.62593,23100000.0
2006-05-24 10:13:00,0.62591,0.62605,0.62591,0.62603,53300000.0
2006-05-24 10:14:00,0.62607,0.6261,0.62589,0.62589,119800002.0
2006-05-24 10:15:00,0.626,0.62613,0.62597,0.62607,106400003.0
2006-05-24 10:16:00,0.62613,0.62613,0.62591,0.62595,156699997.0
2006-05-24 10:17:00,0.62602,0.62602,0.62597,0.62597,82100001.0
2006-05-24 10:18:00,0.62597,0.62605,0.62593,0.62595,134100003.0
2006-05-24 10:19:00,0.6259,0.626,0.6259,0.62597,64400000.0
2006-05-24 10:20:00,0.62602,0.62603,0.62598,0.62602,83999999.0
2006-05-24 10:21:00,0.626,0.626,0.62595,0.62595,70299999.0
2006-05-24 10:22:00,0.62584,0.62594,0.6258,0.6258,54200000.0
2006-05-24 10:23:00,0.62575,0.62576,0.62566,0.62566,171199998.0
2006-05-24 10:24:00,0.62573,0.62584,0.62573,0.62577,99399997.0
2006-05-24 10:25:00,0.62575,0.6258,0.62572,0.62575,51900001.0
2006-05-24 10:26:00,0.62565,0.62577,0.62565,0.6257,110400000.0
2006-05-24 10:27:00,0.62575,0.62575,0.62565,0.62575,56099999.0
2006-05-24 10:28:00,0.62558,0.62558,0.62545,0.62545,52500000.0
2006-05-24 10:29:00,0.62551,0.62551,0.62543,0.62548,51700000.0
2006-05-24 10:30:00,0.62562,0.62564,0.62558,0.6256,57300000.0
2006-05-24 10:31:00,0.6255,0.62557,0.62549,0.62557,79200001.0
2006-05-24 10:32:00,0.62555,0.62555,0.62553,0.62553,52499999.0
2006-05-24 10:33:00,0.62563,0.62565,0.62563,0.62565,53899998.0
2006-05-24 10:34:00,0.62569,0.62572,0.62563,0.62572,94899999.0
2006-05-24 10:35:00,0.62577,0.62577,0.6257,0.6257,17600000.0
2006-05-24 10:36:00,0.62565,0.62566,0.62563,0.62563,56900002.0
2006-05-24 10:37:00,0.62559,0.626,0.62559,0.626,111199999.0
2006-05-24 10:38:00,0.62596,0.62598,0.62579,0.62587,127800000.0
2006-05-24 10:39:00,0.62597,0.62626,0.62569,0.62601,80399998.0
2006-05-24 10:40:00,0.62622,0.62622,0.62588,0.6259,61400000.0
2006-05-24 10:41:00,0.62576,0.62598,0.62576,0.62598,168100002.0
2006-05-24 10:42:00,0.626,0.626,0.62566,0.62571,90900000.0
2006-05-24 10:43:00,0.62556,0.62572,0.62555,0.62564,83400000.0
2006-05-24 10:44:00,0.62559,0.62559,0.62531,0.62535,48300000.0
2006-05-24 10:45:00,0.62537,0.62545,0.6253,0.62545,117200000.0
2006-05-24 10:46:00,0.62537,0.62549,0.62536,0.62549,61400000.0
2006-05-24 10:47:00,0.62533,0.62553,0.62531,0.62553,125699998.0
2006-05-24 10:48:00,0.6255,0.62554,0.62546,0.62554,46900000.0
2006-05-24 10:49:00,0.6255,0.62551,0.62542,0.62548,84400000.0
2006-05-24 10:50:00,0.62552,0.62552,0.62537,0.6254,55900000.0
2006-05-24 10:51:00,0.62521,0.62559,0.62521,0.62559,12700000.0
2006-05-24 10:52:00,0.62558,0.62558,0.62547,0.62553,58899999.0
2006-05-24 10:53:00,0.62549,0.62549,0.6254,0.62549,56100001.0
2006-05-24 10:54:00,0.6254,0.6255,0.62538,0.6255,38200000.0
2006-05-24 10:55:00,0.6255,0.62552,0.62548,0.62552,86100001.0
2006-05-24 10:56:00,0.62553,0.62557,0.62553,0.62553,42800001.0
2006-05-24 10:57:00,0.62553,0.62557,0.6255,0.62553,76499999.0
2006-05-24 10:58:00,0.62552,0.62553,0.6254,0.62541,110400000.0
2006-05-24 10:59:00,0.62537,0.62546,0.62535,0.6254,89600002.0
2006-05-24 11:00:00,0.62544,0.62556,0.62524,0.62555,105900001.0
2006-05-24 11:01:00,0.62555,0.6256,0.62535,0.6256,125699999.0
2006-05-24 11:02:00,0.62557,0.62565,0.6254,0.62555,131700002.0
2006-05-24 11:03:00,0.62551,0.62552,0.62533,0.62547,96800000.0
2006-05-24 11:04:00,0.6255,0.62566,0.62546,0.62546,94200001.0
2006-05-24 11:05:00,0.62555,0.62555,0.62545,0.62555,100500000.0
2006-05-24 11:06:00,0.62545,0.62548,0.62535,0.62535,78900001.0
2006-05-24 11:07:00,0.6254,0.62549,0.6254,0.62549,85700001.0
2006-05-24 11:08:00,0.6255,0.62576,0.6255,0.62576,60600000.0
2006-05-24 11:09:00,0.62579,0.62586,0.62567,0.6258,66300000.0
2006-05-24 11:10:00,0.62569,0.62569,0.62539,0.62562,69199999.0
2006-05-24 11:11:00,0.62566,0.6257,0.62563,0.6257,101300001.0
2006-05-24 11:12:00,0.62567,0.62567,0.62554,0.62559,70200000.0
2006-05-24 11:13:00,0.62548,0.62564,0.62548,0.62563,116099999.0
2006-05-24 11:14:00,0.62563,0.62573,0.6256,0.6256,151200000.0
2006-05-24 11:15:00,0.62563,0.62563,0.62552,0.62554,48599999.0
2006-05-24 11:16:00,0.62554,0.62555,0.62529,0.62555,134300000.0
2006-05-24 11:17:00,0.62557,0.62557,0.62542,0.62553,77399998.0
2006-05-24 11:18:00,0.62553,0.62559,0.62552,0.62559,135999999.0
2006-05-24 11:19:00,0.62544,0.6257,0.62544,0.62563,97200000.0
2006-05-24 11:20:00,0.62563,0.62577,0.62563,0.62577,71000001.0
2006-05-24 11:21:00,0.62574,0.62581,0.62572,0.62574,81399999.0
2006-05-24 11:22:00,0.62572,0.62577,0.62565,0.62566,81600000.0
2006-05-24 11:23:00,0.62577,0.6258,0.62568,0.62568,107300003.0
2006-05-24 11:24:00,0.62571,0.62585,0.62563,0.62573,135800000.0
2006-05-24 11:25:00,0.62571,0.62578,0.62565,0.62565,103299999.0
2006-05-24 11:26:00,0.62568,0.62581,0.62566,0.62573,61100000.0
2006-05-24 11:27:00,0.62578,0.62586,0.62578,0.62585,73500000.0
2006-05-24 11:28:00,0.62589,0.62589,0.62575,0.62578,120800000.0
2006-05-24 11:29:00,0.6258,0.62584,0.62571,0.62571,92200000.0
2006-05-24 11:30:00,0.62575,0.6258,0.62575,0.62575,43700000.0
2006-05-24 11:31:00,0.6258,0.62585,0.62565,0.62565,137100000.0
2006-05-24 11:32:00,0.62569,0.62579,0.62566,0.6257,53800000.0
2006-05-24 11:33:00,0.62575,0.62587,0.62571,0.62587,67500001.0
2006-05-24 11:34:00,0.62588,0.62588,0.62576,0.62583,64900001.0
2006-05-24 11:35:00,0.62599,0.62615,0.62599,0.62615,51900000.0
2006-05-24 11:36:00,0.6261,0.62618,0.62604,0.62612,58199998.0
2006-05-24 11:37:00,0.6261,0.6261,0.62588,0.62588,63000000.0
2006-05-24 11:38:00,0.6259,0.62595,0.62583,0.62595,147500000.0
2006-05-24 11:39:00,0.6259,0.62595,0.62587,0.6259,80400000.0
2006-05-24 11:40:00,0.62586,0.62597,0.62586,0.62587,119800002.0
2006-05-24 11:41:00,0.62577,0.62585,0.62562,0.62562,58900000.0
2006-05-24 11:42:00,0.6256,0.62579,0.6256,0.62574,85899999.0
2006-05-24 11:43:00,0.62574,0.62579,0.62568,0.62568,88800000.0
2006-05-24 11:44:00,0.6257,0.6257,0.62534,0.62556,106500000.0
2006-05-24 11:45:00,0.6256,0.62567,0.62556,0.62558,82799998.0
2006-05-24 11:46:00,0.62567,0.62569,0.62558,0.62569,98700001.0
2006-05-24 11:47:00,0.62584,0.62588,0.62576,0.62576,94199999.0
2006-05-24 11:48:00,0.62573,0.62577,0.62572,0.62572,85699998.0
2006-05-24 11:49:00,0.62581,0.62581,0.62546,0.62563,108200000.0
2006-05-24 11:50:00,0.62563,0.62563,0.62549,0.62553,110700002.0
2006-05-24 11:51:00,0.62558,0.62562,0.62556,0.62556,68600000.0
2006-05-24 11:52:00,0.62558,0.6256,0.62543,0.62557,67700000.0
2006-05-24 11:53:00,0.62557,0.62558,0.62548,0.62552,104699998.0
2006-05-24 11:54:00,0.62549,0.62549,0.62531,0.62535,86000000.0
2006-05-24 11:55:00,0.62527,0.62538,0.62527,0.62533,92900000.0
2006-05-24 11:56:00,0.6254,0.6254,0.62535,0.6254,65700000.0
2006-05-24 11:57:00,0.62521,0.62521,0.625,0.62503,78800000.0
2006-05-24 11:58:00,0.62501,0.6252,0.62489,0.6252,97999999.0
2006-05-24 11:59:00,0.62529,0.62529,0.62509,0.62514,57300000.0
2006-05-24 12:00:00,0.62526,0.62526,0.62502,0.62523,64600000.0
2006-05-24 12:01:00,0.62521,0.62521,0.62495,0.62515,134899999.0
2006-05-24 12:02:00,0.62509,0.62509,0.6247,0.6247,114399998.0
2006-05-24 12:03:00,0.62443,0.62443,0.62403,0.62421,57300000.0
2006-05-24 12:04:00,0.62442,0.62452,0.62429,0.62431,93799998.0
2006-05-24 12:05:00,0.62431,0.62461,0.62431,0.62455,74800000.0
2006-05-24 12:06:00,0.6245,0.62459,0.62445,0.62453,89400000.0
2006-05-24 12:07:00,0.6245,0.62457,0.6245,0.6245,123100001.0
2006-05-24 12:08:00,0.62443,0.62455,0.6244,0.6245,101400001.0
2006-05-24 12:09:00,0.62455,0.6246,0.62452,0.6246,54000000.0
2006-05-24 12:10:00,0.62464,0.62487,0.62464,0.62487,93399997.0
2006-05-24 12:11:00,0.62491,0.62496,0.62481,0.62481,43899999.0
2006-05-24 12:12:00,0.6247,0.6248,0.6247,0.6248,68199997.0
2006-05-24 12:13:00,0.62492,0.62519,0.62492,0.6251,54400000.0
2006-05-24 12:14:00,0.62523,0.62543,0.62523,0.62527,127599998.0
2006-05-24 12:15:00,0.62523,0.62532,0.62517,0.62518,87800001.0
2006-05-24 12:16:00,0.62514,0.62519,0.62509,0.62516,93100000.0
2006-05-24 12:17:00,0.62513,0.62527,0.62508,0.62523,97600000.0
2006-05-24 12:18:00,0.62532,0.62532,0.62528,0.6253,80500000.0
2006-05-24 12:19:00,0.62538,0.62563,0.62538,0.62563,99400000.0
2006-05-24 12:20:00,0.62573,0.62573,0.62551,0.62551,100500000.0
2006-05-24 12:21:00,0.6254,0.62555,0.6254,0.62555,80099999.0
2006-05-24 12:22:00,0.62566,0.62572,0.62539,0.62552,85200000.0
2006-05-24 12:23:00,0.62543,0.62549,0.62523,0.62527,73900001.0
2006-05-24 12:24:00,0.62521,0.62521,0.62505,0.62513,80400000.0
2006-05-24 12:25:00,0.62517,0.62521,0.62516,0.62521,60100000.0
2006-05-24 12:26:00,0.62515,0.62515,0.62472,0.62486,97699999.0
2006-05-24 12:27:00,0.6249,0.62495,0.6249,0.62495,40800000.0
2006-05-24 12:28:00,0.62488,0.62488,0.6248,0.6248,21700000.0
2006-05-24 12:29:00,0.62464,0.62467,0.62452,0.62463,63100001.0
2006-05-24 12:30:00,0.62461,0.62477,0.62461,0.6247,88299998.0
2006-05-24 12:31:00,0.62477,0.62477,0.6246,0.62474,83700000.0
2006-05-24 12:32:00,0.62487,0.62497,0.62476,0.62496,149999997.0
2006-05-24 12:33:00,0.625,0.625,0.62478,0.62478,49999999.0
2006-05-24 12:34:00,0.62485,0.6249,0.6248,0.62485,117000002.0
2006-05-24 12:35:00,0.62493,0.62497,0.62481,0.62487,106300000.0
2006-05-24 12:36:00,0.62481,0.62499,0.6247,0.62498,52700000.0
2006-05-24 12:37:00,0.62495,0.62507,0.62491,0.62501,126899998.0
2006-05-24 12:38:00,0.6251,0.62515,0.62484,0.62507,68500000.0
2006-05-24 12:39:00,0.62511,0.62521,0.62511,0.6252,92500000.0
2006-05-24 12:40:00,0.62512,0.6252,0.62485,0.6252,103700000.0
2006-05-24 12:41:00,0.62512,0.62512,0.6249,0.6251,115600001.0
2006-05-24 12:42:00,0.62512,0.62537,0.62512,0.62537,69299999.0
2006-05-24 12:43:00,0.62545,0.62545,0.62535,0.62535,47200000.0
2006-05-24 12:44:00,0.62531,0.62531,0.62514,0.62517,93000000.0
2006-05-24 12:45:00,0.6253,0.6253,0.6253,0.6253,23100000.0
2006-05-24 12:46:00,0.62523,0.62523,0.62506,0.62506,19100000.0
2006-05-24 12:47:00,0.62511,0.62514,0.62511,0.62514,27100000.0
2006-05-24 12:48:00,0.62518,0.62518,0.62507,0.6251,50300000.0
2006-05-24 12:49:00,0.62511,0.62521,0.62506,0.62515,66299999.0
2006-05-24 12:50:00,0.62525,0.62558,0.62525,0.62538,76599999.0
2006-05-24 12:51:00,0.62554,0.6256,0.6254,0.6254,57200001.0
2006-05-24 12:52:00,0.62532,0.62549,0.62524,0.62542,103199999.0
2006-05-24 12:53:00,0.62537,0.62546,0.62537,0.62543,89999999.0
2006-05-24 12:54:00,0.62544,0.62546,0.62543,0.62543,50200000.0
2006-05-24 12:55:00,0.62532,0.6255,0.62525,0.6254,132099999.0
2006-05-24 12:56:00,0.62545,0.62545,0.62535,0.62535,63300000.0
2006-05-24 12:57:00,0.62535,0.62535,0.62535,0.62535,30299999.0
2006-05-24 12:58:00,0.62542,0.62546,0.62535,0.62537,110699998.0
2006-05-24 12:59:00,0.62538,0.62538,0.62532,0.62532,50600001.0
2006-05-24 13:00:00,0.62529,0.62535,0.62527,0.62527,58600000.0
2006-05-24 13:01:00,0.62528,0.62535,0.62526,0.62534,74999999.0
2006-05-24 13:02:00,0.62528,0.62528,0.62498,0.62505,114400001.0
2006-05-24 13:03:00,0.625,0.62508,0.62485,0.62508,35100000.0
2006-05-24 13:04:00,0.62505,0.6251,0.625,0.62505,73800001.0
2006-05-24 13:05:00,0.62505,0.6251,0.62505,0.6251,19800000.0
2006-05-24 13:06:00,0.62502,0.62502,0.62482,0.62482,87199999.0
2006-05-24 13:07:00,0.6246,0.62485,0.6246,0.62485,86100000.0
2006-05-24 13:08:00,0.62467,0.62495,0.62467,0.62468,77299999.0
2006-05-24 13:09:00,0.62487,0.62487,0.62444,0.62444,104099999.0
2006-05-24 13:10:00,0.62456,0.62464,0.62455,0.62455,40900000.0
2006-05-24 13:11:00,0.62456,0.62476,0.62456,0.62462,114000001.0
2006-05-24 13:12:00,0.62472,0.62472,0.62458,0.62462,71000000.0
2006-05-24 13:13:00,0.62452,0.62455,0.62443,0.62444,117400001.0
2006-05-24 13:14:00,0.62426,0.62426,0.62414,0.6242,95499999.0
2006-05-24 13:15:00,0.62434,0.62443,0.6243,0.62431,135899999.0
2006-05-24 13:16:00,0.62434,0.62452,0.62434,0.62447,111199999.0
2006-05-24 13:17:00,0.62459,0.62489,0.62459,0.62484,55699999.0
2006-05-24 13:18:00,0.62483,0.62505,0.62483,0.62486,93199998.0
2006-05-24 13:19:00,0.62481,0.62507,0.62481,0.62496,86600000.0
2006-05-24 13:20:00,0.62501,0.62508,0.62491,0.62505,74199999.0
2006-05-24 13:21:00,0.62522,0.62543,0.62514,0.62514,158700000.0
2006-05-24 13:22:00,0.62505,0.6251,0.62504,0.62508,96000001.0
2006-05-24 13:23:00,0.62522,0.62549,0.62521,0.62544,121099998.0
2006-05-24 13:24:00,0.62545,0.6256,0.62535,0.62535,142300003.0
2006-05-24 13:25:00,0.62553,0.62561,0.62553,0.62561,47500000.0
2006-05-24 13:26:00,0.62567,0.62567,0.62532,0.62559,47700000.0
2006-05-24 13:27:00,0.62562,0.62576,0.62554,0.62574,88499998.0
2006-05-24 13:28:00,0.62583,0.62583,0.62557,0.62557,69599999.0
2006-05-24 13:29:00,0.6255,0.62558,0.62547,0.62555,114100000.0
2006-05-24 13:30:00,0.62542,0.62554,0.62542,0.62554,88000001.0
2006-05-24 13:31:00,0.62548,0.62555,0.6254,0.62555,41300000.0
2006-05-24 13:32:00,0.6255,0.6255,0.62544,0.62547,59800000.0
2006-05-24 13:33:00,0.62554,0.62554,0.62545,0.62545,118299998.0
2006-05-24 13:34:00,0.6254,0.6255,0.6254,0.62545,61200000.0
2006-05-24 13:35:00,0.62547,0.62549,0.62531,0.62537,113299999.0
2006-05-24 13:36:00,0.62534,0.62534,0.62503,0.62505,93699999.0
2006-05-24 13:37:00,0.62515,0.62531,0.62515,0.62531,63400000.0
2006-05-24 13:38:00,0.62535,0.6254,0.62535,0.6254,60199999.0
2006-05-24 13:39:00,0.62548,0.62561,0.62548,0.62554,72500000.0
2006-05-24 13:40:00,0.62555,0.62563,0.6255,0.62563,63600000.0
2006-05-24 13:41:00,0.62558,0.62595,0.62558,0.62595,173400001.0
2006-05-24 13:42:00,0.62592,0.62592,0.62567,0.62567,111699999.0
2006-05-24 13:43:00,0.62574,0.62589,0.62574,0.62589,65000000.0
2006-05-24 13:44:00,0.62577,0.62592,0.62571,0.62586,65200000.0
2006-05-24 13:45:00,0.62585,0.6259,0.6258,0.6259,89100000.0
2006-05-24 13:46:00,0.6258,0.62588,0.62574,0.62584,112400001.0
2006-05-24 13:47:00,0.62577,0.62577,0.62567,0.62571,111200001.0
2006-05-24 13:48:00,0.62565,0.6258,0.62565,0.62568,67000000.0
2006-05-24 13:49:00,0.62575,0.62575,0.62565,0.62565,42100000.0
2006-05-24 13:50:00,0.6257,0.6257,0.6256,0.6257,36600000.0
2006-05-24 13:51:00,0.62561,0.6258,0.62561,0.6258,117100000.0
2006-05-24 13:52:00,0.62582,0.62582,0.62563,0.62568,103400001.0
2006-05-24 13:53:00,0.6257,0.6257,0.62557,0.62565,117299999.0
2006-05-24 13:54:00,0.62562,0.62562,0.62555,0.62557,70999999.0
2006-05-24 13:55:00,0.62564,0.62583,0.62564,0.62576,69400000.0
2006-05-24 13:56:00,0.62579,0.62579,0.62562,0.62569,60100001.0
2006-05-24 13:57:00,0.6257,0.62578,0.62569,0.62569,98000000.0
2006-05-24 13:58:00,0.62563,0.6257,0.62554,0.62559,88299999.0
2006-05-24 13:59:00,0.6256,0.6256,0.62544,0.62544,108500000.0
2006-05-24 14:00:00,0.62542,0.6255,0.6252,0.6254,52600000.0
2006-05-24 14:01:00,0.62545,0.6255,0.6254,0.62545,91300000.0
2006-05-24 14:02:00,0.62552,0.62552,0.62543,0.62549,23900000.0
2006-05-24 14:03:00,0.62557,0.62567,0.62555,0.62555,89200000.0
2006-05-24 14:04:00,0.62575,0.62606,0.62575,0.62589,110100002.0
2006-05-24 14:05:00,0.62572,0.62578,0.62559,0.62577,150599999.0
2006-05-24 14:06:00,0.62593,0.62615,0.62587,0.62615,94900001.0
2006-05-24 14:07:00,0.62625,0.62636,0.62612,0.62621,100800000.0
2006-05-24 14:08:00,0.62611,0.62617,0.62601,0.62613,81799998.0
2006-05-24 14:09:00,0.62615,0.62629,0.62614,0.6262,119299997.0
2006-05-24 14:10:00,0.62624,0.62624,0.626,0.626,63500001.0
2006-05-24 14:11:00,0.626,0.626,0.62586,0.62587,137700000.0
2006-05-24 14:12:00,0.62593,0.6263,0.62593,0.6263,109699997.0
2006-05-24 14:13:00,0.62649,0.62679,0.62649,0.62679,81100001.0
2006-05-24 14:14:00,0.62682,0.62695,0.62657,0.62657,159399998.0
2006-05-24 14:15:00,0.62673,0.62709,0.62673,0.62709,51100000.0
2006-05-24 14:16:00,0.62732,0.62769,0.62732,0.62766,96500002.0
2006-05-24 14:17:00,0.6277,0.6277,0.6277,0.6277,25300001.0
2006-05-24 14:18:00,0.62765,0.62775,0.6276,0.6277,123299999.0
2006-05-24 14:19:00,0.62765,0.62775,0.6276,0.6277,165500001.0
2006-05-24 14:20:00,0.62765,0.6277,0.62765,0.6277,42200001.0
2006-05-24 14:21:00,0.62777,0.62779,0.62761,0.62776,135700000.0
2006-05-24 14:22:00,0.62819,0.62827,0.62795,0.62797,116400000.0
2006-05-24 14:23:00,0.62761,0.62761,0.62748,0.62748,46400000.0
2006-05-24 14:24:00,0.62753,0.62765,0.62745,0.62748,95300000.0
2006-05-24 14:25:00,0.62757,0.62789,0.62757,0.62766,85499999.0
2006-05-24 14:26:00,0.62757,0.62779,0.62757,0.62767,130000000.0
2006-05-24 14:27:00,0.62755,0.62764,0.62748,0.62758,96000000.0
2006-05-24 14:28:00,0.62767,0.62786,0.6276,0.62785,136000000.0
2006-05-24 14:29:00,0.6278,0.62787,0.62764,0.62773,120600001.0
2006-05-24 14:30:00,0.62774,0.62849,0.62774,0.62849,101800000.0
2006-05-24 14:31:00,0.62852,0.62857,0.6285,0.6285,83600000.0
2006-05-24 14:32:00,0.6285,0.62855,0.62842,0.6285,114300000.0
2006-05-24 14:33:00,0.62855,0.62855,0.62848,0.62848,64000001.0
2006-05-24 14:34:00,0.62855,0.62855,0.62835,0.62855,70200000.0
2006-05-24 14:35:00,0.62937,0.62937,0.62924,0.62924,33500000.0
2006-05-24 14:36:00,0.6293,0.62938,0.6293,0.62938,54100000.0
2006-05-24 14:37:00,0.62834,0.62834,0.62789,0.62789,38200000.0
2006-05-24 14:38:00,0.62761,0.62761,0.62759,0.62759,18300000.0
2006-05-24 14:39:00,0.62846,0.62856,0.62846,0.62852,156299998.0
2006-05-24 14:40:00,0.62855,0.62855,0.62766,0.62771,112500000.0
2006-05-24 14:41:00,0.62754,0.62773,0.62739,0.6275,60600000.0
2006-05-24 14:42:00,0.62752,0.62799,0.62752,0.62799,55100000.0
2006-05-24 14:43:00,0.628,0.62808,0.62794,0.62808,45300001.0
2006-05-24 14:44:00,0.628,0.62815,0.628,0.62815,86200000.0
2006-05-24 14:45:00,0.62828,0.62832,0.62825,0.62825,77799998.0
2006-05-24 14:46:00,0.62832,0.62832,0.62827,0.62827,84200000.0
2006-05-24 14:47:00,0.62827,0.62839,0.62825,0.62825,120600000.0
2006-05-24 14:48:00,0.6282,0.6291,0.6282,0.6291,92499998.0
2006-05-24 14:49:00,0.6292,0.6292,0.62915,0.62915,84400000.0
2006-05-24 14:50:00,0.6292,0.62936,0.62904,0.6293,79300000.0
2006-05-24 14:51:00,0.62903,0.62903,0.62867,0.62867,202700001.0
2006-05-24 14:52:00,0.62857,0.62935,0.62853,0.6293,94400001.0
2006-05-24 14:53:00,0.62918,0.62959,0.62916,0.62952,132800000.0
2006-05-24 14:54:00,0.62949,0.62954,0.6294,0.6295,84499999.0
2006-05-24 14:55:00,0.6295,0.62971,0.6295,0.62962,98700002.0
2006-05-24 14:56:00,0.62978,0.63074,0.62978,0.63065,81400000.0
2006-05-24 14:57:00,0.63064,0.63064,0.63045,0.63045,91699999.0
2006-05-24 14:58:00,0.63035,0.63045,0.63035,0.63035,93900000.0
2006-05-24 14:59:00,0.63045,0.63045,0.6304,0.6304,73199998.0
2006-05-24 15:00:00,0.6304,0.63045,0.63035,0.6304,140099999.0
2006-05-24 15:01:00,0.63053,0.63114,0.63053,0.6311,61799999.0
2006-05-24 15:02:00,0.63099,0.63099,0.6306,0.6306,82099999.0
2006-05-24 15:03:00,0.63072,0.6309,0.63072,0.6309,109400001.0
2006-05-24 15:04:00,0.63079,0.63079,0.63061,0.63061,52600000.0
2006-05-24 15:05:00,0.63051,0.63051,0.63029,0.63042,91400002.0
2006-05-24 15:06:00,0.63039,0.63045,0.63014,0.63014,139200000.0
2006-05-24 15:07:00,0.63016,0.63016,0.62956,0.62956,82800000.0
2006-05-24 15:08:00,0.62946,0.62955,0.62892,0.62892,122299999.0
2006-05-24 15:09:00,0.62896,0.62896,0.62836,0.62836,49000000.0
2006-05-24 15:10:00,0.6285,0.62868,0.6285,0.6286,64900000.0
2006-05-24 15:11:00,0.62853,0.6286,0.62817,0.62817,66400000.0
2006-05-24 15:12:00,0.62801,0.6282,0.62792,0.62802,94100000.0
2006-05-24 15:13:00,0.62817,0.62849,0.62817,0.62844,67700000.0
2006-05-24 15:14:00,0.62836,0.62836,0.62795,0.62821,83000000.0
2006-05-24 15:15:00,0.62829,0.62847,0.62823,0.62847,98000002.0
2006-05-24 15:16:00,0.62849,0.62873,0.62849,0.62873,108400000.0
2006-05-24 15:17:00,0.6286,0.62883,0.62851,0.62883,86500000.0
2006-05-24 15:18:00,0.62877,0.62877,0.62822,0.62829,137700002.0
2006-05-24 15:19:00,0.62834,0.62842,0.62816,0.62842,111400000.0
2006-05-24 15:20:00,0.62861,0.6291,0.62861,0.6291,135200002.0
2006-05-24 15:21:00,0.62905,0.62905,0.6285,0.6285,68400000.0
2006-05-24 15:22:00,0.62857,0.62875,0.62855,0.6287,53500000.0
2006-05-24 15:23:00,0.62872,0.62877,0.62863,0.62877,83000000.0
2006-05-24 15:24:00,0.62883,0.62883,0.62854,0.62862,102300001.0
2006-05-24 15:25:00,0.62862,0.62863,0.62846,0.62855,156500002.0
2006-05-24 15:26:00,0.62863,0.6289,0.62863,0.6289,93400001.0
2006-05-24 15:27:00,0.62878,0.62878,0.62858,0.62858,83800000.0
2006-05-24 15:28:00,0.62851,0.62868,0.62846,0.62848,55900000.0
2006-05-24 15:29:00,0.62845,0.62853,0.6282,0.6282,81500000.0
2006-05-24 15:30:00,0.6282,0.62845,0.6282,0.62845,78899997.0
2006-05-24 15:31:00,0.6286,0.6286,0.62848,0.62856,66999999.0
2006-05-24 15:32:00,0.62855,0.62856,0.62809,0.62809,85399998.0
2006-05-24 15:33:00,0.62783,0.62805,0.62769,0.6278,128500000.0
2006-05-24 15:34:00,0.62787,0.6279,0.62769,0.62788,114900001.0
2006-05-24 15:35:00,0.62775,0.62775,0.62761,0.62766,72500000.0
2006-05-24 15:36:00,0.62763,0.62773,0.62763,0.62767,135800001.0
2006-05-24 15:37:00,0.6276,0.62806,0.62755,0.62806,93900000.0
2006-05-24 15:38:00,0.62824,0.62824,0.62785,0.62785,194500002.0
2006-05-24 15:39:00,0.62788,0.62806,0.62781,0.62806,95000001.0
2006-05-24 15:40:00,0.62812,0.6283,0.62808,0.62808,79700000.0
2006-05-24 15:41:00,0.62826,0.62857,0.62819,0.62857,74200001.0
2006-05-24 15:42:00,0.62881,0.62901,0.62881,0.62886,70899999.0
2006-05-24 15:43:00,0.62643,0.62753,0.62285,0.62753,72100000.0
2006-05-24 15:44:00,0.62753,0.62782,0.62753,0.62769,118799999.0
2006-05-24 15:45:00,0.62779,0.6279,0.62777,0.6278,110800000.0
2006-05-24 15:46:00,0.62787,0.62801,0.62782,0.62791,98600000.0
2006-05-24 15:47:00,0.628,0.628,0.62778,0.62778,84400000.0
2006-05-24 15:48:00,0.62773,0.6278,0.62771,0.6278,59400001.0
2006-05-24 15:49:00,0.62778,0.62791,0.62775,0.62785,42900000.0
2006-05-24 15:50:00,0.62781,0.62784,0.62781,0.62784,34100000.0
2006-05-24 15:51:00,0.62793,0.62802,0.62792,0.62802,85699999.0
2006-05-24 15:52:00,0.62784,0.62794,0.62784,0.62787,148800002.0
2006-05-24 15:53:00,0.6278,0.6279,0.6278,0.62785,92200000.0
2006-05-24 15:54:00,0.62794,0.62794,0.62791,0.62791,26800000.0
2006-05-24 15:55:00,0.62801,0.62815,0.62801,0.6281,55700000.0
2006-05-24 15:56:00,0.6282,0.62824,0.62799,0.62813,96100000.0
2006-05-24 15:57:00,0.62818,0.62823,0.62815,0.62815,52299999.0
2006-05-24 15:58:00,0.62829,0.62831,0.62829,0.62831,25900000.0
2006-05-24 15:59:00,0.6282,0.6282,0.62799,0.62816,30300000.0
2006-05-24 16:00:00,0.62824,0.62825,0.62795,0.62825,120499998.0
2006-05-24 16:01:00,0.62818,0.62818,0.62778,0.62778,80000000.0
2006-05-24 16:02:00,0.62772,0.62793,0.62767,0.62793,99300000.0
2006-05-24 16:03:00,0.62819,0.62819,0.62771,0.62771,91500000.0
2006-05-24 16:04:00,0.6276,0.6278,0.62751,0.6278,101999999.0
2006-05-24 16:05:00,0.62772,0.62772,0.6275,0.62771,105700000.0
2006-05-24 16:06:00,0.62774,0.62774,0.62743,0.6275,66900000.0
2006-05-24 16:07:00,0.62761,0.62803,0.62761,0.6279,75799999.0
2006-05-24 16:08:00,0.62777,0.62777,0.62748,0.62748,78999999.0
2006-05-24 16:09:00,0.62734,0.62745,0.62724,0.62724,71700000.0
2006-05-24 16:10:00,0.62705,0.62729,0.62705,0.62708,58000000.0
2006-05-24 16:11:00,0.62706,0.62723,0.62706,0.62722,154999999.0
2006-05-24 16:12:00,0.62718,0.62728,0.62718,0.62726,52800000.0
2006-05-24 16:13:00,0.62711,0.62721,0.62701,0.62701,90500001.0
2006-05-24 16:14:00,0.62705,0.62711,0.62699,0.62699,23200000.0
2006-05-24 16:15:00,0.62688,0.62708,0.62688,0.62703,174500002.0
2006-05-24 16:16:00,0.62723,0.62725,0.62705,0.62706,100900000.0
2006-05-24 16:17:00,0.62701,0.62729,0.62701,0.62729,92599998.0
2006-05-24 16:18:00,0.62728,0.62742,0.62722,0.6273,101999999.0
2006-05-24 16:19:00,0.62731,0.62737,0.62718,0.6273,165399997.0
2006-05-24 16:20:00,0.62726,0.62726,0.62711,0.62715,58100000.0
2006-05-24 16:21:00,0.6269,0.6271,0.62662,0.62662,96399998.0
2006-05-24 16:22:00,0.62658,0.62688,0.62654,0.62688,123300000.0
2006-05-24 16:23:00,0.62694,0.62706,0.62677,0.62701,111200001.0
2006-05-24 16:24:00,0.62712,0.62712,0.6269,0.6269,90100002.0
2006-05-24 16:25:00,0.62684,0.62696,0.62678,0.62693,105200001.0
2006-05-24 16:26:00,0.62688,0.6272,0.62688,0.6272,86700001.0
2006-05-24 16:27:00,0.62723,0.6273,0.62718,0.62724,94699999.0
2006-05-24 16:28:00,0.62714,0.62763,0.62714,0.62752,98399999.0
2006-05-24 16:29:00,0.62761,0.62779,0.62753,0.62779,94100001.0
2006-05-24 16:30:00,0.62766,0.62766,0.6274,0.6274,93700001.0
2006-05-24 16:31:00,0.62745,0.62774,0.62745,0.62774,88400001.0
2006-05-24 16:32:00,0.62773,0.62773,0.62746,0.62767,90100000.0
2006-05-24 16:33:00,0.62775,0.62817,0.62764,0.62797,151300001.0
2006-05-24 16:34:00,0.62795,0.62798,0.62783,0.62783,78100000.0
2006-05-24 16:35:00,0.62787,0.62802,0.62783,0.62802,44800000.0
2006-05-24 16:36:00,0.62803,0.62811,0.62792,0.62798,84100001.0
2006-05-24 16:37:00,0.62803,0.62813,0.62752,0.62768,152500000.0
2006-05-24 16:38:00,0.62755,0.62766,0.62753,0.62753,88299999.0
2006-05-24 16:39:00,0.62742,0.62742,0.62703,0.62726,60500000.0
2006-05-24 16:40:00,0.62708,0.62708,0.62651,0.62651,108499998.0
2006-05-24 16:41:00,0.62658,0.62688,0.62658,0.62688,84599999.0
2006-05-24 16:42:00,0.62729,0.62751,0.62729,0.62751,40200000.0
2006-05-24 16:43:00,0.62772,0.62772,0.62758,0.62758,75100000.0
2006-05-24 16:44:00,0.62763,0.62772,0.62758,0.62765,61400000.0
2006-05-24 16:45:00,0.62782,0.62783,0.62771,0.62771,114800000.0
2006-05-24 16:46:00,0.62778,0.62778,0.62748,0.62748,90300000.0
2006-05-24 16:47:00,0.62745,0.6275,0.62718,0.62725,93099999.0
2006-05-24 16:48:00,0.62732,0.62742,0.62731,0.62742,88300000.0
2006-05-24 16:49:00,0.62737,0.6277,0.62737,0.6277,84300001.0
2006-05-24 16:50:00,0.62764,0.62764,0.62737,0.62737,91700001.0
2006-05-24 16:51:00,0.62741,0.62747,0.62735,0.62735,121100002.0
2006-05-24 16:52:00,0.6275,0.62755,0.62744,0.62747,65599999.0
2006-05-24 16:53:00,0.62742,0.6276,0.6274,0.6276,87300000.0
2006-05-24 16:54:00,0.62719,0.62745,0.62719,0.62745,99900000.0
2006-05-24 16:55:00,0.62752,0.62771,0.62752,0.62762,130999999.0
2006-05-24 16:56:00,0.62762,0.62763,0.62757,0.62759,60999999.0
2006-05-24 16:57:00,0.62763,0.62765,0.62754,0.62762,64700000.0
2006-05-24 16:58:00,0.62765,0.6279,0.62765,0.6279,107700000.0
2006-05-24 16:59:00,0.6279,0.6283,0.62787,0.6283,90799999.0
2006-05-24 17:00:00,0.62815,0.62821,0.62792,0.62818,129500000.0
2006-05-24 17:01:00,0.62817,0.6282,0.62793,0.6281,68600000.0
2006-05-24 17:02:00,0.62807,0.62807,0.62776,0.6279,162899998.0
2006-05-24 17:03:00,0.62756,0.62796,0.62756,0.62796,44600000.0
2006-05-24 17:04:00,0.62785,0.62789,0.6278,0.62784,143300001.0
2006-05-24 17:05:00,0.62786,0.62786,0.62735,0.62735,99000000.0
2006-05-24 17:06:00,0.62734,0.62751,0.62729,0.62745,73799999.0
2006-05-24 17:07:00,0.62749,0.62778,0.62748,0.62778,93200000.0
2006-05-24 17:08:00,0.62774,0.62808,0.62774,0.62789,105600001.0
2006-05-24 17:09:00,0.62782,0.62782,0.62767,0.6278,106900000.0
2006-05-24 17:10:00,0.62773,0.62825,0.62763,0.62825,69900000.0
2006-05-24 17:11:00,0.6283,0.62839,0.62807,0.62831,144199999.0
2006-05-24 17:12:00,0.62817,0.62817,0.62782,0.62782,102699998.0
2006-05-24 17:13:00,0.62777,0.62777,0.62748,0.62748,134199999.0
2006-05-24 17:14:00,0.62741,0.62756,0.62713,0.62717,84400000.0
2006-05-24 17:15:00,0.6271,0.62712,0.62699,0.62699,32600000.0
2006-05-24 17:16:00,0.62689,0.62689,0.62666,0.62679,70400000.0
2006-05-24 17:17:00,0.62676,0.62701,0.62676,0.62698,66100000.0
2006-05-24 17:18:00,0.62709,0.62712,0.62692,0.62711,156200000.0
2006-05-24 17:19:00,0.62691,0.62715,0.62681,0.62685,141100001.0
2006-05-24 17:20:00,0.62688,0.62688,0.62652,0.62656,108199997.0
2006-05-24 17:21:00,0.62656,0.62662,0.62639,0.62646,152399998.0
2006-05-24 17:22:00,0.6264,0.62642,0.62633,0.62638,60399999.0
2006-05-24 17:23:00,0.62635,0.62696,0.62635,0.62696,100100000.0
2006-05-24 17:24:00,0.62696,0.62696,0.62666,0.6269,52400000.0
2006-05-24 17:25:00,0.62693,0.62702,0.62689,0.62702,65799999.0
2006-05-24 17:26:00,0.62703,0.62704,0.6268,0.6268,48600000.0
2006-05-24 17:27:00,0.62693,0.62717,0.62693,0.62707,135200000.0
2006-05-24 17:28:00,0.62716,0.62731,0.62716,0.62725,110200000.0
2006-05-24 17:29:00,0.62731,0.62731,0.62707,0.62711,100200000.0
2006-05-24 17:30:00,0.6271,0.62731,0.6271,0.62731,116800001.0
2006-05-24 17:31:00,0.6273,0.62736,0.62722,0.62725,96900000.0
2006-05-24 17:32:00,0.62723,0.62733,0.6272,0.6272,77900000.0
2006-05-24 17:33:00,0.62731,0.62732,0.62723,0.62723,67700000.0
2006-05-24 17:34:00,0.62732,0.62738,0.62722,0.62722,34700000.0
2006-05-24 17:35:00,0.62725,0.62732,0.62724,0.62724,54400000.0
2006-05-24 17:36:00,0.6272,0.62725,0.62713,0.6272,65900000.0
2006-05-24 17:37:00,0.62723,0.62729,0.62723,0.62729,72899999.0
2006-05-24 17:38:00,0.62733,0.62733,0.62727,0.62727,103600003.0
2006-05-24 17:39:00,0.62727,0.62747,0.62727,0.62747,35000000.0
2006-05-24 17:40:00,0.62728,0.62755,0.62723,0.62752,80399999.0
2006-05-24 17:41:00,0.62756,0.62756,0.62741,0.6275,101700000.0
2006-05-24 17:42:00,0.6275,0.6277,0.62742,0.6277,75400000.0
2006-05-24 17:43:00,0.62787,0.62801,0.62781,0.628,53400000.0
2006-05-24 17:44:00,0.62819,0.62841,0.62819,0.62841,59500001.0
2006-05-24 17:45:00,0.62839,0.62868,0.62839,0.62852,139200002.0
2006-05-24 17:46:00,0.62832,0.62832,0.62814,0.62827,62000000.0
2006-05-24 17:47:00,0.62835,0.62855,0.62827,0.62842,60699999.0
2006-05-24 17:48:00,0.62848,0.62858,0.62846,0.62858,100500000.0
2006-05-24 17:49:00,0.62854,0.6286,0.62823,0.6285,123300000.0
2006-05-24 17:50:00,0.62839,0.62848,0.62828,0.62845,64699999.0
2006-05-24 17:51:00,0.62836,0.62836,0.62812,0.62826,93300001.0
2006-05-24 17:52:00,0.62827,0.62838,0.62827,0.62838,39899999.0
2006-05-24 17:53:00,0.62852,0.6286,0.6285,0.62854,86700000.0
2006-05-24 17:54:00,0.62861,0.62921,0.62861,0.62921,52700000.0
2006-05-24 17:55:00,0.62936,0.62954,0.62936,0.6295,85100000.0
2006-05-24 17:56:00,0.62947,0.62987,0.62944,0.62987,115400001.0
2006-05-24 17:57:00,0.62996,0.6303,0.62965,0.6303,83900000.0
2006-05-24 17:58:00,0.63062,0.63063,0.63004,0.63004,143400002.0
2006-05-24 17:59:00,0.62996,0.63002,0.6298,0.62993,167500000.0
2006-05-24 18:00:00,0.62974,0.62974,0.6294,0.62942,64600000.0
2006-05-24 18:01:00,0.62945,0.62945,0.62916,0.62921,100700000.0
2006-05-24 18:02:00,0.62935,0.62935,0.62925,0.6293,43100000.0
2006-05-24 18:03:00,0.62927,0.62928,0.62911,0.62915,295900002.0
2006-05-24 18:04:00,0.62914,0.62942,0.62914,0.62926,135400001.0
2006-05-24 18:05:00,0.62927,0.62927,0.62866,0.62888,333200004.0
2006-05-24 18:06:00,0.62906,0.6293,0.629,0.6293,170300000.0
2006-05-24 18:07:00,0.62938,0.62972,0.62934,0.62945,198399999.0
2006-05-24 18:08:00,0.62937,0.6295,0.62937,0.62937,63600001.0
2006-05-24 18:09:00,0.6294,0.62945,0.62922,0.62945,177100000.0
2006-05-24 18:10:00,0.62939,0.62939,0.6292,0.62922,116300001.0
2006-05-24 18:11:00,0.62929,0.62933,0.62908,0.62912,129199999.0
2006-05-24 18:12:00,0.62922,0.6293,0.6291,0.6293,86699999.0
2006-05-24 18:13:00,0.62929,0.62962,0.62928,0.62955,72800000.0
2006-05-24 18:14:00,0.62991,0.63032,0.6299,0.63032,67600000.0
2006-05-24 18:15:00,0.63043,0.63048,0.63031,0.63031,157100002.0
2006-05-24 18:16:00,0.63025,0.63034,0.63015,0.6303,281599999.0
2006-05-24 18:17:00,0.6301,0.63029,0.63002,0.63008,132899998.0
2006-05-24 18:18:00,0.63003,0.63031,0.63003,0.63022,361399996.0
2006-05-24 18:19:00,0.63025,0.63048,0.63025,0.63038,258699997.0
2006-05-24 18:20:00,0.63038,0.6304,0.63022,0.6304,104400000.0
2006-05-24 18:21:00,0.63031,0.63035,0.6301,0.6301,153599998.0
2006-05-24 18:22:00,0.63,0.63005,0.62995,0.63,79900001.0
2006-05-24 18:23:00,0.62999,0.63012,0.62996,0.63004,251699997.0
2006-05-24 18:24:00,0.63018,0.6309,0.63018,0.6309,227100001.0
2006-05-24 18:25:00,0.63086,0.63086,0.63057,0.63057,171100001.0
2006-05-24 18:26:00,0.63061,0.63099,0.63061,0.63073,162099998.0
2006-05-24 18:27:00,0.63075,0.63123,0.63075,0.63108,251000002.0
2006-05-24 18:28:00,0.63109,0.63119,0.63095,0.631,157300000.0
2006-05-24 18:29:00,0.63117,0.63173,0.63117,0.63152,330099998.0
2006-05-24 18:30:00,0.63162,0.6318,0.63141,0.63143,73599999.0
2006-05-24 18:31:00,0.63142,0.63243,0.63142,0.63243,228800001.0
2006-05-24 18:32:00,0.63259,0.63259,0.6321,0.63228,140799998.0
2006-05-24 18:33:00,0.63248,0.63272,0.63248,0.63271,258300001.0
2006-05-24 18:34:00,0.633,0.63316,0.63291,0.6331,178700003.0
2006-05-24 18:35:00,0.6331,0.6331,0.63278,0.63286,121899999.0
2006-05-24 18:36:00,0.63294,0.63318,0.63292,0.63293,180599996.0
2006-05-24 18:37:00,0.63286,0.63302,0.63278,0.63302,86000000.0
2006-05-24 18:38:00,0.63297,0.63297,0.63279,0.63285,207100001.0
2006-05-24 18:39:00,0.63275,0.63275,0.63242,0.63254,303700001.0
2006-05-24 18:40:00,0.63248,0.63249,0.63233,0.63249,103699999.0
2006-05-24 18:41:00,0.6324,0.63267,0.63233,0.63236,260099999.0
2006-05-24 18:42:00,0.63239,0.63239,0.63222,0.63226,96099999.0
2006-05-24 18:43:00,0.63215,0.63221,0.63192,0.63215,583199997.0
2006-05-24 18:44:00,0.63213,0.63213,0.63167,0.63173,343400001.0
2006-05-24 18:45:00,0.63172,0.63177,0.63161,0.63163,381199999.0
2006-05-24 18:46:00,0.63162,0.63182,0.63162,0.6317,128000001.0
2006-05-24 18:47:00,0.63173,0.63184,0.63173,0.63177,167299998.0
2006-05-24 18:48:00,0.63172,0.63175,0.63151,0.63151,134800001.0
2006-05-24 18:49:00,0.63149,0.63166,0.63149,0.63156,148299998.0
2006-05-24 18:50:00,0.63155,0.63155,0.63145,0.63153,128800002.0
2006-05-24 18:51:00,0.63147,0.63183,0.63147,0.63183,86299999.0
2006-05-24 18:52:00,0.63196,0.63196,0.63181,0.63181,104600000.0
2006-05-24 18:53:00,0.63164,0.63164,0.63148,0.63158,98600000.0
2006-05-24 18:54:00,0.63142,0.63155,0.63131,0.63142,98999999.0
2006-05-24 18:55:00,0.6315,0.63153,0.63141,0.63145,118700001.0
2006-05-24 18:56:00,0.63148,0.63152,0.63147,0.63149,129500000.0
2006-05-24 18:57:00,0.6316,0.63175,0.63149,0.63171,110600000.0
2006-05-24 18:58:00,0.63175,0.63181,0.63172,0.63172,94899998.0
2006-05-24 18:59:00,0.63157,0.63167,0.6315,0.63159,223300001.0
2006-05-24 19:00:00,0.63152,0.63153,0.63145,0.6315,135400001.0
2006-05-24 19:01:00,0.63159,0.63168,0.63158,0.6316,76499999.0
2006-05-24 19:02:00,0.63163,0.63163,0.63149,0.63162,97700000.0
2006-05-24 19:03:00,0.6316,0.63175,0.63158,0.6316,197399998.0
2006-05-24 19:04:00,0.63158,0.63175,0.63155,0.63155,139399998.0
2006-05-24 19:05:00,0.63155,0.6317,0.63155,0.6317,125700000.0
2006-05-24 19:06:00,0.6317,0.63173,0.6316,0.63165,240199999.0
2006-05-24 19:07:00,0.6317,0.63175,0.6315,0.6316,284699999.0
2006-05-24 19:08:00,0.63172,0.63179,0.63164,0.63179,120400000.0
2006-05-24 19:09:00,0.63179,0.63179,0.63158,0.6317,156500003.0
2006-05-24 19:10:00,0.63163,0.63183,0.63163,0.63183,160400000.0
2006-05-24 19:11:00,0.63176,0.63214,0.63175,0.63213,85700000.0
2006-05-24 19:12:00,0.63215,0.63225,0.63215,0.6322,67400000.0
2006-05-24 19:13:00,0.63213,0.63224,0.63205,0.6322,47800000.0
2006-05-24 19:14:00,0.63238,0.63268,0.63238,0.63266,127100001.0
2006-05-24 19:15:00,0.63265,0.63268,0.63246,0.63268,107699999.0
2006-05-24 19:16:00,0.63266,0.63271,0.63253,0.63254,82800001.0
2006-05-24 19:17:00,0.63242,0.63249,0.63227,0.63241,101600000.0
2006-05-24 19:18:00,0.63246,0.6325,0.63239,0.63239,69400000.0
2006-05-24 19:19:00,0.63223,0.6324,0.63223,0.63229,122799996.0
2006-05-24 19:20:00,0.63221,0.63249,0.63216,0.6324,167000001.0
2006-05-24 19:21:00,0.63243,0.63313,0.63243,0.63291,136300000.0
2006-05-24 19:22:00,0.63294,0.63323,0.63294,0.63323,103600000.0
2006-05-24 19:23:00,0.63319,0.63337,0.63319,0.63323,73900000.0
2006-05-24 19:24:00,0.63313,0.63313,0.6329,0.6329,94900000.0
2006-05-24 19:25:00,0.63278,0.63295,0.6327,0.63295,115099998.0
2006-05-24 19:26:00,0.63289,0.633,0.63285,0.633,68599999.0
2006-05-24 19:27:00,0.63297,0.63297,0.63271,0.63271,171400001.0
2006-05-24 19:28:00,0.63292,0.63292,0.63271,0.63271,133199999.0
2006-05-24 19:29:00,0.63269,0.63277,0.63262,0.63277,78900000.0
2006-05-24 19:30:00,0.63285,0.63285,0.63278,0.6328,57500000.0
2006-05-24 19:31:00,0.63281,0.63281,0.63261,0.63275,82500000.0
2006-05-24 19:32:00,0.63268,0.63268,0.63233,0.63243,164900000.0
2006-05-24 19:33:00,0.63218,0.6323,0.63212,0.6323,54300000.0
2006-05-24 19:34:00,0.63238,0.63245,0.63222,0.63245,110600000.0
2006-05-24 19:35:00,0.63242,0.63242,0.63205,0.63205,277100002.0
2006-05-24 19:36:00,0.63203,0.63251,0.63202,0.6325,188600000.0
2006-05-24 19:37:00,0.63248,0.6327,0.63242,0.6327,120699997.0
2006-05-24 19:38:00,0.63296,0.63312,0.63289,0.63289,138700002.0
2006-05-24 19:39:00,0.63286,0.63292,0.63282,0.63285,214699998.0
2006-05-24 19:40:00,0.63293,0.63293,0.63285,0.63285,35700000.0
2006-05-24 19:41:00,0.63288,0.63295,0.63285,0.63285,76400001.0
2006-05-24 19:42:00,0.63299,0.63415,0.63299,0.63415,64800000.0
2006-05-24 19:43:00,0.63428,0.63428,0.63343,0.63343,98200000.0
2006-05-24 19:44:00,0.63348,0.63371,0.63331,0.63355,83999999.0
2006-05-24 19:45:00,0.6335,0.6338,0.6335,0.63375,111300000.0
2006-05-24 19:46:00,0.63385,0.63416,0.63385,0.6341,91099999.0
2006-05-24 19:47:00,0.63403,0.63403,0.63387,0.63389,73700002.0
2006-05-24 19:48:00,0.63384,0.63392,0.63384,0.63392,75499999.0
2006-05-24 19:49:00,0.63394,0.63405,0.63371,0.63371,107399999.0
2006-05-24 19:50:00,0.63385,0.63394,0.63383,0.63389,102499998.0
2006-05-24 19:51:00,0.6339,0.63392,0.6338,0.63381,139700001.0
2006-05-24 19:52:00,0.63374,0.63375,0.63353,0.63366,105899999.0
2006-05-24 19:53:00,0.63372,0.63382,0.63372,0.63379,135900002.0
2006-05-24 19:54:00,0.63379,0.6339,0.63379,0.63384,151900000.0
2006-05-24 19:55:00,0.63373,0.63389,0.6337,0.63372,228899998.0
2006-05-24 19:56:00,0.63364,0.63364,0.63351,0.63351,222800001.0
2006-05-24 19:57:00,0.63352,0.63352,0.63335,0.63347,106300000.0
2006-05-24 19:58:00,0.63352,0.63352,0.6333,0.6334,187800000.0
2006-05-24 19:59:00,0.63338,0.63354,0.63335,0.63341,52900000.0
2006-05-24 20:00:00,0.63345,0.63372,0.63345,0.63362,272000001.0
2006-05-24 20:01:00,0.63362,0.63371,0.63356,0.63366,131499998.0
2006-05-24 20:02:00,0.6336,0.63361,0.63354,0.63358,45100000.0
2006-05-24 20:03:00,0.63369,0.63369,0.63356,0.63362,88800002.0
2006-05-24 20:04:00,0.63362,0.63398,0.63356,0.63398,167400002.0
2006-05-24 20:05:00,0.63403,0.63403,0.63379,0.63379,149899999.0
2006-05-24 20:06:00,0.6339,0.6339,0.63375,0.63385,271000001.0
2006-05-24 20:07:00,0.6338,0.63389,0.63372,0.63372,125199997.0
2006-05-24 20:08:00,0.63375,0.63387,0.63375,0.63387,77800000.0
2006-05-24 20:09:00,0.6339,0.63391,0.63362,0.63387,108799999.0
2006-05-24 20:10:00,0.6338,0.63394,0.63378,0.63388,109100000.0
2006-05-24 20:11:00,0.63385,0.63387,0.63385,0.63387,48100000.0
2006-05-24 20:12:00,0.63386,0.63386,0.63364,0.63367,92500001.0
2006-05-24 20:13:00,0.63371,0.63373,0.63338,0.63362,72300001.0
2006-05-24 20:14:00,0.63366,0.63366,0.6335,0.6336,200599999.0
2006-05-24 20:15:00,0.6335,0.63355,0.6335,0.63355,80500000.0
2006-05-24 20:16:00,0.63355,0.63365,0.63345,0.63345,394300001.0
2006-05-24 20:17:00,0.63344,0.63358,0.63344,0.63353,231300001.0
2006-05-24 20:18:00,0.63345,0.63353,0.63335,0.63353,80100002.0
2006-05-24 20:19:00,0.63355,0.63356,0.63326,0.63333,123100001.0
2006-05-24 20:20:00,0.6334,0.63344,0.63329,0.63344,47000000.0
2006-05-24 20:21:00,0.63354,0.63362,0.63338,0.63339,54100000.0
2006-05-24 20:22:00,0.63335,0.63335,0.63328,0.6333,95800001.0
2006-05-24 20:23:00,0.63334,0.63346,0.63329,0.63343,49700000.0
2006-05-24 20:24:00,0.63335,0.63341,0.63304,0.63341,114000000.0
2006-05-24 20:25:00,0.63343,0.63343,0.63328,0.6333,145300001.0
2006-05-24 20:26:00,0.63335,0.6334,0.63325,0.6333,63400000.0
2006-05-24 20:27:00,0.6333,0.63344,0.6333,0.6334,150399998.0
2006-05-24 20:28:00,0.6334,0.6334,0.63333,0.63335,44700001.0
2006-05-24 20:29:00,0.63338,0.63357,0.63336,0.63357,232400000.0
2006-05-24 20:30:00,0.63362,0.63379,0.63358,0.63369,325199999.0
2006-05-24 20:31:00,0.63384,0.63384,0.6337,0.63377,137699999.0
2006-05-24 20:32:00,0.63365,0.63375,0.63365,0.63372,97900000.0
2006-05-24 20:33:00,0.6337,0.63377,0.63365,0.63367,161000000.0
2006-05-24 20:34:00,0.63376,0.63378,0.63372,0.63377,170400001.0
2006-05-24 20:35:00,0.63375,0.63375,0.63365,0.6337,70800000.0
2006-05-24 20:36:00,0.6337,0.63385,0.6336,0.63365,173500002.0
2006-05-24 20:37:00,0.63365,0.6338,0.63352,0.63353,176099997.0
2006-05-24 20:38:00,0.63348,0.63348,0.63334,0.63338,162500001.0
2006-05-24 20:39:00,0.63335,0.6334,0.63335,0.6334,80800001.0
2006-05-24 20:40:00,0.63333,0.63335,0.63316,0.63323,219900001.0
2006-05-24 20:41:00,0.63315,0.6332,0.63302,0.63316,145700000.0
2006-05-24 20:42:00,0.63308,0.63309,0.63297,0.63308,69300000.0
2006-05-24 20:43:00,0.6331,0.63318,0.63307,0.6331,117600000.0
2006-05-24 20:44:00,0.63315,0.63315,0.63297,0.63297,46100000.0
2006-05-24 20:45:00,0.63289,0.63296,0.63278,0.63278,69299998.0
2006-05-24 20:46:00,0.63278,0.63291,0.63272,0.63288,113200001.0
2006-05-24 20:47:00,0.63281,0.63287,0.63278,0.63278,51700000.0
2006-05-24 20:48:00,0.63271,0.63282,0.6327,0.6327,91900000.0
2006-05-24 20:49:00,0.63274,0.63307,0.63274,0.63296,114600000.0
2006-05-24 20:50:00,0.63294,0.63295,0.63285,0.63289,165900000.0
2006-05-24 20:51:00,0.63289,0.633,0.63288,0.63288,91600001.0
2006-05-24 20:52:00,0.63288,0.63304,0.63288,0.6329,124699998.0
2006-05-24 20:53:00,0.63297,0.63297,0.63287,0.6329,322800000.0
2006-05-24 20:54:00,0.6329,0.63298,0.63285,0.63298,209599999.0
2006-05-24 20:55:00,0.63287,0.63294,0.6328,0.6328,75400000.0
2006-05-24 20:56:00,0.6329,0.63304,0.63257,0.63288,93099998.0
2006-05-24 20:57:00,0.63282,0.63288,0.63263,0.63279,47300000.0
2006-05-24 20:58:00,0.63279,0.63285,0.63265,0.63265,247699998.0
2006-05-24 20:59:00,0.6327,0.6328,0.63265,0.6327,155700000.0
2006-05-24 21:00:00,0.6327,0.63272,0.63265,0.6327,239400001.0
2006-05-24 21:01:00,0.6326,0.63272,0.6326,0.63272,70200000.0
2006-05-24 21:02:00,0.6327,0.63275,0.63267,0.6327,80200000.0
2006-05-24 21:03:00,0.63275,0.6328,0.63265,0.6328,114900000.0
2006-05-24 21:04:00,0.6327,0.63275,0.63265,0.63265,75799999.0
2006-05-24 21:05:00,0.63275,0.6328,0.63265,0.6327,122599998.0
2006-05-24 21:06:00,0.63265,0.6328,0.63265,0.6327,160000004.0
2006-05-24 21:07:00,0.63275,0.63275,0.6327,0.6327,82100000.0
2006-05-24 21:08:00,0.6327,0.63275,0.6326,0.6327,131199999.0
2006-05-24 21:09:00,0.6327,0.6328,0.63265,0.63275,152500002.0
2006-05-24 21:10:00,0.6327,0.63275,0.6327,0.63275,60400000.0
2006-05-24 21:11:00,0.6327,0.6327,0.6327,0.6327,14400000.0
2006-05-24 21:12:00,0.63265,0.63278,0.63265,0.63272,90999998.0
2006-05-24 21:13:00,0.63268,0.63272,0.63265,0.6327,87699999.0
2006-05-24 21:14:00,0.63275,0.63275,0.6327,0.6327,127400000.0
2006-05-24 21:15:00,0.6327,0.6328,0.63265,0.6327,192900000.0
2006-05-24 21:16:00,0.63275,0.63275,0.63258,0.63265,111300000.0
2006-05-24 21:17:00,0.63265,0.63275,0.63255,0.63275,162700001.0
2006-05-24 21:18:00,0.63275,0.63275,0.63265,0.63272,167299998.0
2006-05-24 21:19:00,0.63275,0.63275,0.63265,0.6327,119400000.0
2006-05-24 21:20:00,0.63275,0.6328,0.6326,0.63265,254699995.0
2006-05-24 21:21:00,0.63275,0.63275,0.63265,0.63275,69100000.0
2006-05-24 21:22:00,0.63275,0.63275,0.63265,0.6327,63000000.0
2006-05-24 21:23:00,0.63265,0.63275,0.63265,0.63275,217100000.0
2006-05-24 21:24:00,0.63275,0.63275,0.63265,0.6327,116999999.0
2006-05-24 21:25:00,0.6327,0.63275,0.6327,0.63275,150100002.0
2006-05-24 21:26:00,0.63272,0.63275,0.63265,0.63268,91799999.0
2006-05-24 21:27:00,0.6327,0.63275,0.63265,0.63275,97000000.0
2006-05-24 21:28:00,0.63275,0.63275,0.6327,0.6327,17300000.0
2006-05-24 21:29:00,0.6327,0.63275,0.63255,0.63265,138900000.0
2006-05-24 21:30:00,0.63272,0.6328,0.63265,0.63275,134600001.0
2006-05-24 21:31:00,0.63275,0.63275,0.6327,0.6327,22800000.0
2006-05-24 21:32:00,0.6327,0.63275,0.63265,0.63275,29900000.0
2006-05-24 21:33:00,0.63275,0.63275,0.6327,0.63275,64800000.0
2006-05-24 21:34:00,0.63275,0.63275,0.63262,0.6327,111499999.0
2006-05-24 21:35:00,0.6327,0.63275,0.63267,0.6327,187299997.0
2006-05-24 21:36:00,0.6327,0.6328,0.63262,0.63275,217000003.0
2006-05-24 21:37:00,0.63272,0.6328,0.6327,0.63275,177700000.0
2006-05-24 21:38:00,0.63275,0.6328,0.6327,0.63272,80100000.0
2006-05-24 21:39:00,0.6327,0.63275,0.6326,0.63272,86400000.0
2006-05-24 21:40:00,0.63275,0.6328,0.6326,0.63278,180800002.0
2006-05-24 21:41:00,0.6327,0.63275,0.63265,0.63275,145100000.0
2006-05-24 21:42:00,0.63272,0.63275,0.6327,0.63275,113400000.0
2006-05-24 21:43:00,0.6327,0.6328,0.63265,0.63265,57300001.0
2006-05-24 21:44:00,0.63275,0.63275,0.63255,0.63255,81099999.0
2006-05-24 21:45:00,0.6327,0.63275,0.63262,0.6327,128400000.0
2006-05-24 21:46:00,0.63268,0.63275,0.63267,0.63267,82699999.0
2006-05-24 21:47:00,0.6327,0.63275,0.6327,0.63275,57900000.0
2006-05-24 21:48:00,0.63275,0.63275,0.63275,0.63275,50099999.0
2006-05-24 21:49:00,0.6327,0.63275,0.6326,0.63268,83700001.0
2006-05-24 21:50:00,0.63275,0.6328,0.63265,0.63272,116299999.0
2006-05-24 21:51:00,0.6327,0.63275,0.63267,0.63275,157800001.0
2006-05-24 21:52:00,0.6327,0.63285,0.63267,0.63275,113800001.0
2006-05-24 21:53:00,0.63265,0.63275,0.63265,0.63275,36400001.0
2006-05-24 21:54:00,0.63275,0.63275,0.63265,0.6327,102700001.0
2006-05-24 21:55:00,0.6327,0.63275,0.63268,0.6327,67099998.0
2006-05-24 21:56:00,0.63275,0.63275,0.63265,0.63265,82100000.0
2006-05-24 21:57:00,0.6327,0.63275,0.6326,0.63272,254600000.0
2006-05-24 21:58:00,0.6327,0.63275,0.6327,0.63275,78100000.0
2006-05-24 21:59:00,0.6327,0.6328,0.6327,0.6327,60600000.0
2006-05-24 22:00:00,0.6327,0.63275,0.63265,0.63275,79000000.0
2006-05-24 22:01:00,0.63272,0.63275,0.63265,0.6327,64899998.0
2006-05-24 22:02:00,0.63275,0.63275,0.6327,0.6327,37400000.0
2006-05-24 22:03:00,0.63275,0.63275,0.63272,0.63272,78100000.0
2006-05-24 22:04:00,0.6327,0.63275,0.63265,0.6327,134399999.0
2006-05-24 22:05:00,0.63265,0.6328,0.63265,0.63267,115900000.0
2006-05-24 22:06:00,0.63255,0.63285,0.63255,0.6327,118499998.0
2006-05-24 22:07:00,0.6327,0.63275,0.63265,0.63265,111300002.0
2006-05-24 22:08:00,0.6327,0.63285,0.63265,0.63285,55199999.0
2006-05-24 22:09:00,0.63275,0.63275,0.63265,0.63272,36300000.0
2006-05-24 22:10:00,0.6327,0.63275,0.63265,0.6327,48600000.0
2006-05-24 22:11:00,0.63262,0.63275,0.63262,0.63275,110400001.0
2006-05-24 22:12:00,0.6327,0.63275,0.63262,0.63268,150599999.0
2006-05-24 22:13:00,0.6328,0.6328,0.63265,0.6327,68600000.0
2006-05-24 22:14:00,0.63275,0.63275,0.6326,0.63272,94200001.0
2006-05-24 22:15:00,0.63272,0.63275,0.63265,0.6327,92400000.0
2006-05-24 22:16:00,0.63268,0.63278,0.63268,0.6327,59100000.0
2006-05-24 22:17:00,0.63275,0.63275,0.63265,0.63275,45900000.0
2006-05-24 22:18:00,0.63275,0.63275,0.6326,0.6326,109500000.0
2006-05-24 22:19:00,0.6327,0.6328,0.6326,0.6327,82199999.0
2006-05-24 22:20:00,0.63275,0.63275,0.6327,0.6327,72399999.0
2006-05-24 22:21:00,0.63275,0.63275,0.63265,0.6327,139399999.0
2006-05-24 22:22:00,0.63278,0.63278,0.63265,0.63265,57500000.0
2006-05-24 22:23:00,0.63265,0.6328,0.63265,0.63275,54600000.0
2006-05-24 22:24:00,0.63265,0.63275,0.63262,0.63275,169699997.0
2006-05-24 22:25:00,0.63265,0.63275,0.63265,0.6327,127000001.0
2006-05-24 22:26:00,0.6327,0.63275,0.63267,0.63275,78700000.0
2006-05-24 22:27:00,0.63265,0.6328,0.63265,0.6328,74700000.0
2006-05-24 22:28:00,0.6326,0.63272,0.6326,0.63272,54600000.0
2006-05-24 22:29:00,0.6327,0.63275,0.6327,0.6327,59100000.0
2006-05-24 22:30:00,0.63275,0.6328,0.6327,0.63275,143499998.0
2006-05-24 22:31:00,0.63275,0.63275,0.63262,0.63262,62899999.0
2006-05-24 22:32:00,0.63275,0.63275,0.63275,0.63275,23500000.0
2006-05-24 22:33:00,0.6327,0.63275,0.6327,0.63275,99699999.0
2006-05-24 22:34:00,0.6327,0.63275,0.63245,0.63272,96100000.0
2006-05-24 22:35:00,0.63277,0.63277,0.63268,0.63268,106000001.0
2006-05-24 22:36:00,0.6327,0.63275,0.63265,0.6327,197100000.0
2006-05-24 22:37:00,0.6327,0.6327,0.63265,0.6327,87100000.0
2006-05-24 22:38:00,0.6326,0.6327,0.63245,0.6327,83200000.0
2006-05-24 22:39:00,0.6327,0.63275,0.6327,0.63275,12700000.0
2006-05-24 22:40:00,0.6327,0.63275,0.6326,0.63265,115200000.0
2006-05-24 22:41:00,0.6327,0.6327,0.63267,0.6327,29400000.0
2006-05-24 22:42:00,0.6327,0.63278,0.63265,0.63278,101000000.0
2006-05-24 22:43:00,0.6327,0.6328,0.63255,0.6327,166699998.0
2006-05-24 22:44:00,0.63275,0.63278,0.63262,0.63262,148300001.0
2006-05-24 22:45:00,0.6327,0.6328,0.63265,0.6327,186100000.0
2006-05-24 22:46:00,0.63272,0.63275,0.6325,0.63265,215899999.0
2006-05-24 22:47:00,0.63265,0.63275,0.63265,0.63273,54300001.0
2006-05-24 22:48:00,0.63268,0.6328,0.63255,0.6327,80800000.0
2006-05-24 22:49:00,0.6327,0.6327,0.6327,0.6327,53400000.0
2006-05-24 22:50:00,0.63275,0.63275,0.63245,0.6327,197200002.0
2006-05-24 22:51:00,0.6327,0.63275,0.63262,0.63265,208899999.0
2006-05-24 22:52:00,0.63272,0.63272,0.63265,0.6327,103400000.0
2006-05-24 22:53:00,0.63275,0.63275,0.63265,0.63275,81300001.0
2006-05-24 22:54:00,0.63272,0.63275,0.63265,0.63265,92500000.0
2006-05-24 22:55:00,0.63265,0.6328,0.63265,0.63265,83000000.0
2006-05-24 22:56:00,0.63275,0.63277,0.63265,0.6327,111000002.0
2006-05-24 22:57:00,0.6327,0.63285,0.63268,0.63272,120400000.0
2006-05-24 22:58:00,0.6327,0.6328,0.63265,0.6327,55200000.0
2006-05-24 22:59:00,0.63255,0.63275,0.6325,0.6325,151200000.0
2006-05-24 23:00:00,0.63255,0.63275,0.63255,0.6327,102899999.0
2006-05-24 23:01:00,0.63237,0.63249,0.63202,0.6323,51700000.0
2006-05-24 23:02:00,0.63235,0.63238,0.63172,0.63172,115199999.0
2006-05-24 23:03:00,0.63184,0.63188,0.63155,0.63179,87700001.0
2006-05-24 23:04:00,0.63202,0.63207,0.63147,0.6316,110500000.0
2006-05-24 23:05:00,0.63179,0.63192,0.63141,0.6317,103000000.0
2006-05-24 23:06:00,0.63185,0.63188,0.63145,0.63145,173399998.0
2006-05-24 23:07:00,0.63179,0.6319,0.63164,0.63164,69300000.0
2006-05-24 23:08:00,0.632,0.632,0.63139,0.63162,77400000.0
2006-05-24 23:09:00,0.63186,0.63198,0.63166,0.63174,144699999.0
2006-05-24 23:10:00,0.63184,0.63216,0.63173,0.63173,51600000.0
2006-05-24 23:11:00,0.63208,0.63218,0.63165,0.63165,126400000.0
2006-05-24 23:12:00,0.632,0.63215,0.63155,0.63177,66500001.0
2006-05-24 23:13:00,0.63189,0.63191,0.63176,0.63191,141200003.0
2006-05-24 23:14:00,0.63191,0.63204,0.63182,0.63196,100700002.0
2006-05-24 23:15:00,0.63207,0.63219,0.63178,0.63182,101700001.0
2006-05-24 23:16:00,0.632,0.63215,0.63172,0.63172,66499999.0
2006-05-24 23:17:00,0.6319,0.63217,0.63181,0.63184,136799999.0
2006-05-24 23:18:00,0.6322,0.63238,0.63169,0.63203,131299998.0
2006-05-24 23:19:00,0.63215,0.63222,0.63187,0.63202,73300000.0
2006-05-24 23:20:00,0.632,0.63212,0.63169,0.6318,115100000.0
2006-05-24 23:21:00,0.63201,0.6321,0.63174,0.63197,141899999.0
2006-05-24 23:22:00,0.63195,0.63243,0.63195,0.63242,88100000.0
2006-05-24 23:23:00,0.6323,0.63252,0.63224,0.6323,59200000.0
2006-05-24 23:24:00,0.63214,0.63286,0.63209,0.63286,90199998.0
2006-05-24 23:25:00,0.63242,0.63257,0.6323,0.63257,71200000.0
2006-05-24 23:26:00,0.63268,0.63292,0.63238,0.63248,74800000.0
2006-05-24 23:27:00,0.63262,0.63267,0.63228,0.63239,90600000.0
2006-05-24 23:28:00,0.63259,0.63272,0.63236,0.63272,89300000.0
2006-05-24 23:29:00,0.6326,0.63269,0.63227,0.63227,124600000.0
2006-05-24 23:30:00,0.63265,0.63275,0.63265,0.63275,54800001.0
2006-05-24 23:31:00,0.6327,0.63275,0.6327,0.6327,77299999.0
2006-05-24 23:32:00,0.63275,0.63275,0.63265,0.63272,54100000.0
2006-05-24 23:33:00,0.63265,0.63278,0.63265,0.6327,55700000.0
2006-05-24 23:34:00,0.6327,0.63275,0.63265,0.6327,88299999.0
2006-05-24 23:35:00,0.63275,0.6328,0.63265,0.6328,72400000.0
2006-05-24 23:36:00,0.63272,0.6328,0.63265,0.63275,55800000.0
2006-05-24 23:37:00,0.63272,0.63275,0.63272,0.63275,101999998.0
2006-05-24 23:38:00,0.63275,0.6328,0.63265,0.63275,75900000.0
2006-05-24 23:39:00,0.63265,0.63275,0.63265,0.63268,83199999.0
2006-05-24 23:40:00,0.63275,0.63275,0.6327,0.6327,13600000.0
2006-05-24 23:41:00,0.63275,0.63275,0.63265,0.63275,35799999.0
2006-05-24 23:42:00,0.63265,0.6327,0.63265,0.6327,5600000.0
2006-05-24 23:43:00,0.63275,0.63275,0.63265,0.63275,55100000.0
2006-05-24 23:44:00,0.63275,0.63275,0.6327,0.6327,38199999.0
2006-05-24 23:45:00,0.6328,0.6328,0.63265,0.6327,24000000.0
2006-05-24 23:46:00,0.6327,0.6328,0.6327,0.63275,135499998.0
2006-05-24 23:47:00,0.63275,0.63275,0.63267,0.63267,47899999.0
2006-05-24 23:48:00,0.63265,0.6327,0.63265,0.63265,95500000.0
2006-05-24 23:49:00,0.63275,0.63275,0.63265,0.6327,58800000.0
2006-05-24 23:50:00,0.63265,0.63275,0.63265,0.63275,33900001.0
2006-05-24 23:51:00,0.6327,0.63275,0.63262,0.63275,67299998.0
2006-05-24 23:52:00,0.63265,0.6328,0.63265,0.63272,73799999.0
2006-05-24 23:53:00,0.63268,0.63275,0.63265,0.6327,41300000.0
2006-05-24 23:54:00,0.6327,0.6328,0.6326,0.63275,98099999.0
2006-05-24 23:55:00,0.63275,0.63275,0.63267,0.63267,102400000.0
2006-05-24 23:56:00,0.63275,0.63275,0.63265,0.6327,87300000.0
2006-05-24 23:57:00,0.6327,0.63275,0.6327,0.6327,74500000.0
2006-05-24 23:58:00,0.6327,0.63275,0.63265,0.63275,17500000.0
2006-05-24 23:59:00,0.63265,0.63275,0.63265,0.63265,93899999.0
2006-05-25 00:00:00,0.6327,0.63275,0.6327,0.6327,94900001.0
2006-05-25 00:01:00,0.6327,0.63275,0.63265,0.63265,119499999.0
2006-05-25 00:02:00,0.6327,0.6328,0.63267,0.6327,115500003.0
2006-05-25 00:03:00,0.6327,0.63275,0.63265,0.63275,50299999.0
2006-05-25 00:04:00,0.63275,0.63275,0.63265,0.6327,59000001.0
2006-05-25 00:05:00,0.63275,0.63275,0.63265,0.63265,33300000.0
2006-05-25 00:06:00,0.6327,0.63275,0.6327,0.63275,31600000.0
2006-05-25 00:07:00,0.6327,0.63275,0.6327,0.6327,98400000.0
2006-05-25 00:08:00,0.63265,0.63275,0.63265,0.63275,71299999.0
2006-05-25 00:09:00,0.6327,0.63275,0.63265,0.63275,36300000.0
2006-05-25 00:10:00,0.63262,0.63277,0.63262,0.63275,89900000.0
2006-05-25 00:11:00,0.6327,0.63275,0.63262,0.63272,78300000.0
2006-05-25 00:12:00,0.63275,0.63275,0.6327,0.63272,29500000.0
2006-05-25 00:13:00,0.63275,0.6328,0.63268,0.6328,111000000.0
2006-05-25 00:14:00,0.6327,0.63275,0.63255,0.63275,90300000.0
2006-05-25 00:15:00,0.63272,0.63275,0.63272,0.63275,20800000.0
2006-05-25 00:16:00,0.63275,0.63275,0.63265,0.6327,97800002.0
2006-05-25 00:17:00,0.6327,0.6328,0.63265,0.63275,106600001.0
2006-05-25 00:18:00,0.63275,0.63275,0.6326,0.6327,69700000.0
2006-05-25 00:19:00,0.63275,0.6328,0.6327,0.6328,69799999.0
2006-05-25 00:20:00,0.6327,0.63275,0.6327,0.63272,67500001.0
2006-05-25 00:21:00,0.63265,0.63275,0.63265,0.63275,81600000.0
2006-05-25 00:22:00,0.6327,0.63278,0.63265,0.63275,60199998.0
2006-05-25 00:23:00,0.63275,0.63275,0.63265,0.63265,43800000.0
2006-05-25 00:24:00,0.63277,0.63277,0.6327,0.63275,76599998.0
2006-05-25 00:25:00,0.63278,0.6328,0.63265,0.63265,99999999.0
2006-05-25 00:26:00,0.6327,0.6327,0.6327,0.6327,53400000.0
2006-05-25 00:27:00,0.6327,0.6328,0.6327,0.63275,71899999.0
2006-05-25 00:28:00,0.63262,0.63275,0.63262,0.63275,153499998.0
2006-05-25 00:29:00,0.6327,0.6327,0.63267,0.6327,18400000.0
2006-05-25 00:30:00,0.6328,0.6328,0.6325,0.6325,93299999.0
2006-05-25 00:31:00,0.6327,0.63275,0.63268,0.6327,82800001.0
2006-05-25 00:32:00,0.63272,0.63275,0.6327,0.6327,89299999.0
2006-05-25 00:33:00,0.63275,0.63275,0.6326,0.6326,79999999.0
2006-05-25 00:34:00,0.63275,0.63275,0.6327,0.63275,32699999.0
2006-05-25 00:35:00,0.6327,0.6328,0.6326,0.6327,73200001.0
2006-05-25 00:36:00,0.63275,0.63278,0.63267,0.63268,93299999.0
2006-05-25 00:37:00,0.63285,0.63285,0.63265,0.63272,146500001.0
2006-05-25 00:38:00,0.63275,0.63275,0.63265,0.63275,103500000.0
2006-05-25 00:39:00,0.63275,0.63275,0.63265,0.63275,101299999.0
2006-05-25 00:40:00,0.6327,0.63275,0.63267,0.6327,123200000.0
2006-05-25 00:41:00,0.63275,0.63275,0.63255,0.6327,89500001.0
2006-05-25 00:42:00,0.63267,0.63275,0.63267,0.6327,63700001.0
2006-05-25 00:43:00,0.63275,0.63275,0.63265,0.63268,56599999.0
2006-05-25 00:44:00,0.63275,0.63275,0.63265,0.63265,43600000.0
2006-05-25 00:45:00,0.63265,0.63275,0.63265,0.6327,75900002.0
2006-05-25 00:46:00,0.6327,0.6327,0.6327,0.6327,53700000.0
2006-05-25 00:47:00,0.63275,0.63275,0.6327,0.6327,28699999.0
2006-05-25 00:48:00,0.63275,0.6328,0.6327,0.63275,80200000.0
2006-05-25 00:49:00,0.6327,0.63275,0.63265,0.63275,61700001.0
2006-05-25 00:50:00,0.6327,0.63275,0.6326,0.63275,33500000.0
2006-05-25 00:51:00,0.6327,0.6327,0.6327,0.6327,11200000.0
2006-05-25 00:52:00,0.6327,0.63278,0.63265,0.63272,73400000.0
2006-05-25 00:53:00,0.6327,0.63275,0.63265,0.63275,93400000.0
2006-05-25 00:54:00,0.6327,0.63275,0.63262,0.63275,103200002.0
2006-05-25 00:55:00,0.63275,0.63275,0.63272,0.63275,107500000.0
2006-05-25 00:56:00,0.63275,0.63275,0.6327,0.63272,67300001.0
2006-05-25 00:57:00,0.6327,0.63272,0.63265,0.6327,47000000.0
2006-05-25 00:58:00,0.6327,0.63275,0.63265,0.63275,71000000.0
2006-05-25 00:59:00,0.63268,0.63275,0.63265,0.6327,84700000.0
2006-05-25 01:00:00,0.63265,0.63275,0.63265,0.6327,22800000.0
2006-05-25 01:01:00,0.6327,0.6328,0.6327,0.6328,9600000.0
2006-05-25 01:02:00,0.63275,0.63275,0.6327,0.6327,14300000.0
2006-05-25 01:03:00,0.63272,0.63275,0.63265,0.6327,66299999.0
2006-05-25 01:04:00,0.6327,0.63278,0.63265,0.63278,53300000.0
2006-05-25 01:05:00,0.63267,0.63267,0.6326,0.6326,22699999.0
2006-05-25 01:06:00,0.6327,0.63282,0.63265,0.63275,70300000.0
2006-05-25 01:07:00,0.63275,0.63275,0.6327,0.63275,62800000.0
2006-05-25 01:08:00,0.63267,0.6327,0.63267,0.6327,13500000.0
2006-05-25 01:09:00,0.63275,0.63275,0.63265,0.63272,67500000.0
2006-05-25 01:10:00,0.63267,0.6327,0.63267,0.6327,31700000.0
2006-05-25 01:11:00,0.6327,0.63288,0.63265,0.63265,77499999.0
2006-05-25 01:12:00,0.63268,0.6328,0.63265,0.63265,125000002.0
2006-05-25 01:13:00,0.63277,0.63277,0.6327,0.63275,67900000.0
2006-05-25 01:14:00,0.63265,0.63275,0.63265,0.63267,45400000.0
2006-05-25 01:15:00,0.63337,0.63506,0.63337,0.63506,96499999.0
2006-05-25 01:16:00,0.63499,0.63501,0.63486,0.63486,46999999.0
2006-05-25 01:17:00,0.63475,0.63484,0.63462,0.63484,72099999.0
2006-05-25 01:18:00,0.63495,0.63514,0.63484,0.63493,136900001.0
2006-05-25 01:19:00,0.63482,0.63496,0.63475,0.63482,115199997.0
2006-05-25 01:20:00,0.63491,0.63491,0.63481,0.63489,83999998.0
2006-05-25 01:21:00,0.63484,0.63495,0.63484,0.63495,35600000.0
2006-05-25 01:22:00,0.63489,0.63496,0.63489,0.63495,73600000.0
2006-05-25 01:23:00,0.63493,0.63504,0.63493,0.63503,104499999.0
2006-05-25 01:24:00,0.63505,0.63508,0.635,0.63507,70500000.0
2006-05-25 01:25:00,0.63507,0.63517,0.63507,0.63516,62600001.0
2006-05-25 01:26:00,0.63519,0.63522,0.63516,0.63518,40700000.0
2006-05-25 01:27:00,0.63512,0.63525,0.63505,0.63521,160399998.0
2006-05-25 01:28:00,0.63516,0.63521,0.63505,0.63505,122600000.0
2006-05-25 01:29:00,0.63503,0.63503,0.63484,0.63487,83799999.0
2006-05-25 01:30:00,0.635,0.635,0.6349,0.6349,15000000.0
2006-05-25 01:31:00,0.63495,0.63503,0.6349,0.63503,59899999.0
2006-05-25 01:32:00,0.63498,0.63501,0.63491,0.63491,89000000.0
2006-05-25 01:33:00,0.6347,0.6347,0.63433,0.63458,48400000.0
2006-05-25 01:34:00,0.63473,0.63473,0.63454,0.63471,78199999.0
2006-05-25 01:35:00,0.63474,0.63478,0.6347,0.63473,149599996.0
2006-05-25 01:36:00,0.63483,0.63485,0.63475,0.63475,111600000.0
2006-05-25 01:37:00,0.6348,0.63488,0.6348,0.63481,87899999.0
2006-05-25 01:38:00,0.63478,0.63478,0.63461,0.63465,147499999.0
2006-05-25 01:39:00,0.63466,0.63477,0.63466,0.63467,96500001.0
2006-05-25 01:40:00,0.63482,0.63482,0.6346,0.6346,98300002.0
2006-05-25 01:41:00,0.63473,0.63473,0.63455,0.63458,66399998.0
2006-05-25 01:42:00,0.63464,0.6347,0.63458,0.63467,67700000.0
2006-05-25 01:43:00,0.63472,0.63472,0.63457,0.63457,68999999.0
2006-05-25 01:44:00,0.63462,0.63462,0.63453,0.6346,64000000.0
2006-05-25 01:45:00,0.6346,0.63468,0.63457,0.63465,79900001.0
2006-05-25 01:46:00,0.63462,0.6348,0.6346,0.6346,112200001.0
2006-05-25 01:47:00,0.63453,0.63453,0.63425,0.63429,96900000.0
2006-05-25 01:48:00,0.63415,0.63425,0.63408,0.63418,95299998.0
2006-05-25 01:49:00,0.63413,0.63413,0.63389,0.63389,95100001.0
2006-05-25 01:50:00,0.63367,0.63367,0.6331,0.63322,50400000.0
2006-05-25 01:51:00,0.63338,0.63357,0.63338,0.63355,69800000.0
2006-05-25 01:52:00,0.6335,0.6335,0.63343,0.63345,43800000.0
2006-05-25 01:53:00,0.63342,0.63342,0.63328,0.63337,80499998.0
2006-05-25 01:54:00,0.6334,0.63352,0.63336,0.63352,83199998.0
2006-05-25 01:55:00,0.6335,0.63355,0.63335,0.63345,97700000.0
2006-05-25 01:56:00,0.63348,0.63359,0.63341,0.63359,59100001.0
2006-05-25 01:57:00,0.63359,0.63368,0.63354,0.63361,64999999.0
2006-05-25 01:58:00,0.63362,0.63374,0.63353,0.63362,83300000.0
2006-05-25 01:59:00,0.63359,0.63372,0.63359,0.63362,50100000.0
2006-05-25 02:00:00,0.63365,0.63365,0.63348,0.63348,59700000.0
2006-05-25 02:01:00,0.63354,0.63361,0.63353,0.6336,42300000.0
2006-05-25 02:02:00,0.63357,0.63368,0.63355,0.63362,135199999.0
2006-05-25 02:03:00,0.6336,0.63382,0.6336,0.63367,95800001.0
2006-05-25 02:04:00,0.6337,0.63374,0.63368,0.63368,74799999.0
2006-05-25 02:05:00,0.63372,0.63389,0.63372,0.63389,60600000.0
2006-05-25 02:06:00,0.63381,0.63387,0.6337,0.63372,88600000.0
2006-05-25 02:07:00,0.63377,0.63395,0.63377,0.6339,110400000.0
2006-05-25 02:08:00,0.63386,0.63428,0.63386,0.63428,70899999.0
2006-05-25 02:09:00,0.63421,0.63421,0.63404,0.63411,69800000.0
2006-05-25 02:10:00,0.63415,0.63415,0.63388,0.63395,97299999.0
2006-05-25 02:11:00,0.63392,0.63398,0.63388,0.63398,55000001.0
2006-05-25 02:12:00,0.63395,0.63409,0.6339,0.63408,147400001.0
2006-05-25 02:13:00,0.63402,0.63414,0.63402,0.63404,37900000.0
2006-05-25 02:14:00,0.6341,0.63417,0.63408,0.6341,118700000.0
2006-05-25 02:15:00,0.63405,0.63418,0.63404,0.63404,73200000.0
2006-05-25 02:16:00,0.63396,0.63409,0.63396,0.63403,116499998.0
2006-05-25 02:17:00,0.63401,0.63408,0.63401,0.63408,81399999.0
2006-05-25 02:18:00,0.63396,0.63408,0.63396,0.63401,50999999.0
2006-05-25 02:19:00,0.634,0.6341,0.63395,0.63397,80000001.0
2006-05-25 02:20:00,0.63403,0.63403,0.63377,0.63377,67100001.0
2006-05-25 02:21:00,0.63377,0.63396,0.63377,0.63396,83799999.0
2006-05-25 02:22:00,0.63398,0.63398,0.63383,0.63386,76799998.0
2006-05-25 02:23:00,0.63372,0.63414,0.63372,0.63387,125400000.0
2006-05-25 02:24:00,0.63387,0.63387,0.63375,0.63375,99199999.0
2006-05-25 02:25:00,0.63376,0.63382,0.63362,0.63374,75000000.0
2006-05-25 02:26:00,0.6337,0.63382,0.63369,0.63369,106400001.0
2006-05-25 02:27:00,0.63374,0.63381,0.63342,0.63342,41600001.0
2006-05-25 02:28:00,0.63345,0.63362,0.63345,0.63362,62600000.0
2006-05-25 02:29:00,0.63373,0.63382,0.63368,0.63375,132800002.0
2006-05-25 02:30:00,0.63382,0.63398,0.63377,0.63398,119499999.0
2006-05-25 02:31:00,0.634,0.63402,0.63389,0.63402,133600001.0
2006-05-25 02:32:00,0.6339,0.634,0.6339,0.63399,55300000.0
2006-05-25 02:33:00,0.63397,0.63397,0.63389,0.63393,49400000.0
2006-05-25 02:34:00,0.63381,0.63395,0.63377,0.63392,61800000.0
2006-05-25 02:35:00,0.63392,0.63411,0.63392,0.63398,106599998.0
2006-05-25 02:36:00,0.634,0.63418,0.634,0.63408,82200000.0
2006-05-25 02:37:00,0.63421,0.63424,0.63412,0.63412,51600000.0
2006-05-25 02:38:00,0.63412,0.63412,0.634,0.634,45000000.0
2006-05-25 02:39:00,0.63397,0.63411,0.63397,0.634,52300000.0
2006-05-25 02:40:00,0.63395,0.63402,0.63387,0.63395,98100000.0
2006-05-25 02:41:00,0.63387,0.63403,0.63387,0.63392,96900002.0
2006-05-25 02:42:00,0.63403,0.63403,0.63391,0.63394,69000000.0
2006-05-25 02:43:00,0.63391,0.63401,0.63391,0.63401,38200000.0
2006-05-25 02:44:00,0.63402,0.63402,0.63398,0.634,44600000.0
2006-05-25 02:45:00,0.63399,0.63399,0.6339,0.63398,38999999.0
2006-05-25 02:46:00,0.63386,0.6341,0.63386,0.63402,78199999.0
2006-05-25 02:47:00,0.63408,0.63413,0.63402,0.63413,112100002.0
2006-05-25 02:48:00,0.63415,0.63415,0.6341,0.6341,62699999.0
2006-05-25 02:49:00,0.63415,0.63426,0.63415,0.63426,53599999.0
2006-05-25 02:50:00,0.63442,0.63444,0.63435,0.63437,74999999.0
2006-05-25 02:51:00,0.63437,0.63438,0.63424,0.63427,138000001.0
2006-05-25 02:52:00,0.6343,0.63442,0.6343,0.63436,160099997.0
2006-05-25 02:53:00,0.63449,0.63466,0.63449,0.63466,37600000.0
2006-05-25 02:54:00,0.6347,0.63472,0.63465,0.63472,109999999.0
2006-05-25 02:55:00,0.63475,0.63475,0.63471,0.63473,58900000.0
2006-05-25 02:56:00,0.63477,0.63482,0.63465,0.63469,81699999.0
2006-05-25 02:57:00,0.63454,0.63454,0.63442,0.63444,42000000.0
2006-05-25 02:58:00,0.6344,0.63446,0.63432,0.63434,81800000.0
2006-05-25 02:59:00,0.63443,0.63451,0.63438,0.63438,84099999.0
2006-05-25 03:00:00,0.63435,0.63445,0.63435,0.6344,128599998.0
2006-05-25 03:01:00,0.63443,0.63453,0.63436,0.63447,41700000.0
2006-05-25 03:02:00,0.63435,0.63447,0.63435,0.63445,89199999.0
2006-05-25 03:03:00,0.63445,0.63445,0.6343,0.6343,84000001.0
2006-05-25 03:04:00,0.63439,0.6344,0.63435,0.63435,119300000.0
2006-05-25 03:05:00,0.6343,0.63442,0.6343,0.63435,149299997.0
2006-05-25 03:06:00,0.63423,0.63423,0.63403,0.63422,97199999.0
2006-05-25 03:07:00,0.63423,0.63423,0.63409,0.63412,45900001.0
2006-05-25 03:08:00,0.63405,0.63415,0.63405,0.63405,141799999.0
2006-05-25 03:09:00,0.63397,0.63397,0.63388,0.63388,46299999.0
2006-05-25 03:10:00,0.63382,0.63398,0.6338,0.6338,83299999.0
2006-05-25 03:11:00,0.63381,0.63387,0.63379,0.63381,47400001.0
2006-05-25 03:12:00,0.63387,0.63392,0.63374,0.63386,131299999.0
2006-05-25 03:13:00,0.63377,0.63378,0.63374,0.63378,67000000.0
2006-05-25 03:14:00,0.63376,0.63376,0.63366,0.63369,48300000.0
2006-05-25 03:15:00,0.63365,0.63366,0.63356,0.63356,80600000.0
2006-05-25 03:16:00,0.63354,0.63364,0.63342,0.63344,110700000.0
2006-05-25 03:17:00,0.63333,0.63338,0.63326,0.63329,61800000.0
2006-05-25 03:18:00,0.63338,0.6335,0.63338,0.63347,96499998.0
2006-05-25 03:19:00,0.63333,0.63354,0.63333,0.63341,91799999.0
2006-05-25 03:20:00,0.6334,0.6334,0.63325,0.63331,106800000.0
2006-05-25 03:21:00,0.63332,0.63338,0.63332,0.63338,13500000.0
2006-05-25 03:22:00,0.6333,0.6334,0.6333,0.63335,42600000.0
2006-05-25 03:23:00,0.63318,0.63318,0.63284,0.63295,90900001.0
2006-05-25 03:24:00,0.63306,0.63308,0.63303,0.63308,62100001.0
2006-05-25 03:25:00,0.63305,0.63305,0.63286,0.63299,99500000.0
2006-05-25 03:26:00,0.63301,0.63308,0.6329,0.6329,84000000.0
2006-05-25 03:27:00,0.63297,0.63303,0.63292,0.633,49900000.0
2006-05-25 03:28:00,0.63295,0.633,0.6329,0.6329,83500000.0
2006-05-25 03:29:00,0.63292,0.63304,0.63288,0.63304,76200000.0
2006-05-25 03:30:00,0.63308,0.6331,0.633,0.633,101700001.0
2006-05-25 03:31:00,0.63305,0.63315,0.63298,0.63315,132600000.0
2006-05-25 03:32:00,0.63308,0.63308,0.63298,0.63305,79899999.0
2006-05-25 03:33:00,0.63305,0.63305,0.63295,0.63295,62700000.0
2006-05-25 03:34:00,0.63296,0.63306,0.63296,0.63297,41400001.0
2006-05-25 03:35:00,0.63305,0.63305,0.63294,0.63303,151999996.0
2006-05-25 03:36:00,0.63287,0.63299,0.63287,0.63298,61500000.0
2006-05-25 03:37:00,0.63308,0.63309,0.63301,0.63302,91000001.0
2006-05-25 03:38:00,0.6331,0.63324,0.6331,0.63324,117600000.0
2006-05-25 03:39:00,0.63318,0.63345,0.63317,0.63345,117200001.0
2006-05-25 03:40:00,0.63329,0.63336,0.63326,0.63329,75400000.0
2006-05-25 03:41:00,0.63315,0.63331,0.63315,0.63328,108899999.0
2006-05-25 03:42:00,0.63317,0.63337,0.63314,0.63337,109299999.0
2006-05-25 03:43:00,0.63322,0.63322,0.63317,0.63319,48699999.0
2006-05-25 03:44:00,0.63338,0.63338,0.63326,0.63326,100800001.0
2006-05-25 03:45:00,0.63335,0.63335,0.63325,0.63325,49700001.0
2006-05-25 03:46:00,0.6333,0.63335,0.6331,0.63328,103700000.0
2006-05-25 03:47:00,0.63312,0.63313,0.63312,0.63313,17400000.0
2006-05-25 03:48:00,0.633,0.6331,0.63295,0.6331,133399999.0
2006-05-25 03:49:00,0.63309,0.63331,0.63309,0.63323,67100000.0
2006-05-25 03:50:00,0.63308,0.63308,0.63301,0.63303,86200000.0
2006-05-25 03:51:00,0.63314,0.63318,0.63312,0.63313,68600000.0
2006-05-25 03:52:00,0.63315,0.63316,0.63305,0.6331,120299998.0
2006-05-25 03:53:00,0.63299,0.63303,0.63296,0.63296,70600001.0
2006-05-25 03:54:00,0.63292,0.6331,0.63292,0.6331,39900000.0
2006-05-25 03:55:00,0.6329,0.63295,0.63285,0.63295,85000000.0
2006-05-25 03:56:00,0.63285,0.63292,0.63285,0.63289,99700001.0
2006-05-25 03:57:00,0.63294,0.63319,0.63294,0.63319,64700001.0
2006-05-25 03:58:00,0.63317,0.6332,0.6331,0.63315,161999998.0
2006-05-25 03:59:00,0.63315,0.63326,0.63314,0.63326,67200000.0
2006-05-25 04:00:00,0.63326,0.63333,0.6332,0.63332,141999999.0
2006-05-25 04:01:00,0.6333,0.63337,0.63312,0.63326,91600000.0
2006-05-25 04:02:00,0.63325,0.63327,0.63325,0.63327,30299999.0
2006-05-25 04:03:00,0.6333,0.6333,0.63325,0.63325,134900001.0
2006-05-25 04:04:00,0.6333,0.63335,0.6333,0.6333,92799998.0
2006-05-25 04:05:00,0.63327,0.63337,0.63327,0.63331,87800000.0
2006-05-25 04:06:00,0.6333,0.6333,0.6332,0.63325,161499998.0
2006-05-25 04:07:00,0.63328,0.6333,0.63325,0.6333,155500001.0
2006-05-25 04:08:00,0.63342,0.63342,0.6332,0.6332,79399999.0
2006-05-25 04:09:00,0.63325,0.6333,0.63325,0.6333,4800000.0
2006-05-25 04:10:00,0.63322,0.63329,0.63313,0.63313,103100001.0
2006-05-25 04:11:00,0.63313,0.63325,0.63313,0.63325,67800000.0
2006-05-25 04:12:00,0.63322,0.63325,0.63313,0.63325,93200000.0
2006-05-25 04:13:00,0.63326,0.63326,0.63315,0.63318,93600000.0
2006-05-25 04:14:00,0.63324,0.63325,0.6331,0.6331,75700000.0
2006-05-25 04:15:00,0.6332,0.63331,0.6332,0.63328,92699998.0
2006-05-25 04:16:00,0.6332,0.63324,0.63313,0.63324,94399999.0
2006-05-25 04:17:00,0.63327,0.63327,0.63314,0.63322,119100000.0
2006-05-25 04:18:00,0.63329,0.63333,0.63323,0.63333,63200000.0
2006-05-25 04:19:00,0.63325,0.63325,0.63325,0.63325,16000000.0
2006-05-25 04:20:00,0.63328,0.63328,0.63306,0.63327,121600001.0
2006-05-25 04:21:00,0.63328,0.63328,0.63313,0.63313,114799999.0
2006-05-25 04:22:00,0.63309,0.63315,0.63301,0.63301,98000000.0
2006-05-25 04:23:00,0.63303,0.63303,0.63295,0.63298,94200000.0
2006-05-25 04:24:00,0.63292,0.63294,0.63285,0.63285,57200001.0
2006-05-25 04:25:00,0.633,0.633,0.63295,0.63295,10000000.0
2006-05-25 04:26:00,0.6329,0.63295,0.63285,0.63285,85399999.0
2006-05-25 04:27:00,0.63295,0.63295,0.63285,0.6329,80500002.0
2006-05-25 04:28:00,0.633,0.633,0.63285,0.63295,108400001.0
2006-05-25 04:29:00,0.63295,0.63295,0.63292,0.63292,12700000.0
2006-05-25 04:30:00,0.63286,0.63294,0.63282,0.63286,83600001.0
2006-05-25 04:31:00,0.6328,0.63295,0.6328,0.63285,72500000.0
2006-05-25 04:32:00,0.6328,0.63295,0.6328,0.63288,113200001.0
2006-05-25 04:33:00,0.63286,0.63293,0.63284,0.63289,98300001.0
2006-05-25 04:34:00,0.63295,0.63295,0.6329,0.6329,17100000.0
2006-05-25 04:35:00,0.633,0.63305,0.63291,0.63303,116700002.0
2006-05-25 04:36:00,0.63296,0.63305,0.63291,0.63305,31300000.0
2006-05-25 04:37:00,0.6331,0.63323,0.6331,0.63319,91700000.0
2006-05-25 04:38:00,0.63323,0.63332,0.63315,0.63332,67199999.0
2006-05-25 04:39:00,0.63336,0.63341,0.63333,0.63339,61800001.0
2006-05-25 04:40:00,0.63343,0.6335,0.63343,0.63345,87700000.0
2006-05-25 04:41:00,0.63348,0.63348,0.63335,0.6334,62200000.0
2006-05-25 04:42:00,0.63345,0.63345,0.63335,0.63343,94000002.0
2006-05-25 04:43:00,0.63339,0.63347,0.63333,0.63338,83799999.0
2006-05-25 04:44:00,0.63347,0.63374,0.63347,0.63374,87799998.0
2006-05-25 04:45:00,0.63379,0.63384,0.63368,0.6337,72000000.0
2006-05-25 04:46:00,0.63369,0.63369,0.63352,0.63357,137100002.0
2006-05-25 04:47:00,0.63363,0.63363,0.63348,0.63348,83600000.0
2006-05-25 04:48:00,0.63345,0.6335,0.6334,0.6335,64800000.0
2006-05-25 04:49:00,0.63352,0.63363,0.63347,0.63348,114899998.0
2006-05-25 04:50:00,0.63354,0.63359,0.6335,0.63359,76699999.0
2006-05-25 04:51:00,0.63364,0.63367,0.6335,0.6335,65999999.0
2006-05-25 04:52:00,0.6335,0.63362,0.63344,0.6336,75400001.0
2006-05-25 04:53:00,0.63366,0.63379,0.63366,0.63379,15000000.0
2006-05-25 04:54:00,0.6338,0.6338,0.63374,0.63378,37600000.0
2006-05-25 04:55:00,0.63375,0.63375,0.63365,0.6337,69400000.0
2006-05-25 04:56:00,0.63365,0.63399,0.63365,0.63399,122700001.0
2006-05-25 04:57:00,0.63394,0.63394,0.63362,0.63388,73800001.0
2006-05-25 04:58:00,0.63384,0.63396,0.63384,0.63384,91500000.0
2006-05-25 04:59:00,0.63394,0.63399,0.63381,0.6339,75700000.0
2006-05-25 05:00:00,0.6339,0.6339,0.6338,0.63385,70300001.0
2006-05-25 05:01:00,0.63378,0.63383,0.63362,0.6338,78699999.0
2006-05-25 05:02:00,0.63382,0.63382,0.63375,0.63375,35100000.0
2006-05-25 05:03:00,0.63378,0.63378,0.63364,0.63372,78700001.0
2006-05-25 05:04:00,0.63385,0.63398,0.63375,0.63386,229999996.0
2006-05-25 05:05:00,0.63386,0.63397,0.63383,0.63389,101099999.0
2006-05-25 05:06:00,0.63403,0.63408,0.63396,0.63405,84999998.0
2006-05-25 05:07:00,0.63408,0.63423,0.63408,0.63423,107600001.0
2006-05-25 05:08:00,0.6342,0.63439,0.6342,0.63427,128900002.0
2006-05-25 05:09:00,0.63427,0.63427,0.63403,0.63414,59300001.0
2006-05-25 05:10:00,0.6341,0.6341,0.6341,0.6341,41000000.0
2006-05-25 05:11:00,0.6341,0.63417,0.63405,0.63415,64000001.0
2006-05-25 05:12:00,0.63407,0.63416,0.63405,0.63405,30200000.0
2006-05-25 05:13:00,0.63405,0.63408,0.63389,0.634,89200000.0
2006-05-25 05:14:00,0.634,0.63403,0.63394,0.63401,70000002.0
2006-05-25 05:15:00,0.63394,0.63403,0.63375,0.63375,73999999.0
2006-05-25 05:16:00,0.63372,0.63385,0.63369,0.63374,60500000.0
2006-05-25 05:17:00,0.63383,0.63391,0.63377,0.63383,89699999.0
2006-05-25 05:18:00,0.63375,0.63375,0.63343,0.63352,71800000.0
2006-05-25 05:19:00,0.6336,0.6338,0.6336,0.6338,56699999.0
2006-05-25 05:20:00,0.63373,0.63385,0.63373,0.63378,152300002.0
2006-05-25 05:21:00,0.6337,0.6337,0.63345,0.63357,82099999.0
2006-05-25 05:22:00,0.63361,0.63363,0.63356,0.63363,15300000.0
2006-05-25 05:23:00,0.6335,0.6335,0.6334,0.6334,33000000.0
2006-05-25 05:24:00,0.63353,0.63356,0.6334,0.63345,131300001.0
2006-05-25 05:25:00,0.63337,0.6336,0.63337,0.6336,152100003.0
2006-05-25 05:26:00,0.6336,0.63363,0.63355,0.63363,93200000.0
2006-05-25 05:27:00,0.63363,0.63363,0.63345,0.6336,82000000.0
2006-05-25 05:28:00,0.63365,0.63365,0.63355,0.63365,84499998.0
2006-05-25 05:29:00,0.6336,0.63375,0.63355,0.63375,87700001.0
2006-05-25 05:30:00,0.63363,0.63363,0.63349,0.6336,100899999.0
2006-05-25 05:31:00,0.63367,0.6337,0.6336,0.6337,56400000.0
2006-05-25 05:32:00,0.63372,0.63373,0.63352,0.63357,75900000.0
2006-05-25 05:33:00,0.63368,0.63389,0.63368,0.6338,75300001.0
2006-05-25 05:34:00,0.63384,0.63384,0.63374,0.63381,88399997.0
2006-05-25 05:35:00,0.63382,0.63388,0.63377,0.63377,136900000.0
2006-05-25 05:36:00,0.63392,0.63402,0.63376,0.63402,94100001.0
2006-05-25 05:37:00,0.6341,0.6341,0.63405,0.63405,85100000.0
2006-05-25 05:38:00,0.63405,0.6341,0.634,0.6341,103300000.0
2006-05-25 05:39:00,0.63402,0.63405,0.63402,0.63405,39999999.0
2006-05-25 05:40:00,0.63404,0.63404,0.63383,0.63389,57800000.0
2006-05-25 05:41:00,0.6339,0.63392,0.6339,0.6339,97499999.0
2006-05-25 05:42:00,0.63394,0.63401,0.63386,0.63394,101900000.0
2006-05-25 05:43:00,0.6338,0.63386,0.63378,0.63378,52600000.0
2006-05-25 05:44:00,0.63378,0.63381,0.63372,0.63373,72900001.0
2006-05-25 05:45:00,0.63366,0.63367,0.6335,0.63367,67500000.0
2006-05-25 05:46:00,0.63368,0.63368,0.63355,0.63355,93800001.0
2006-05-25 05:47:00,0.63357,0.63357,0.6334,0.6334,71800000.0
2006-05-25 05:48:00,0.6336,0.6336,0.6335,0.63357,96099999.0
2006-05-25 05:49:00,0.63362,0.63364,0.63352,0.63361,73900001.0
2006-05-25 05:50:00,0.63355,0.63365,0.63348,0.63348,98800000.0
2006-05-25 05:51:00,0.6336,0.6336,0.6335,0.6335,92100000.0
2006-05-25 05:52:00,0.6336,0.6336,0.6335,0.63355,47700000.0
2006-05-25 05:53:00,0.63355,0.63365,0.63355,0.63355,35200000.0
2006-05-25 05:54:00,0.63355,0.6337,0.63355,0.63355,16700000.0
2006-05-25 05:55:00,0.63355,0.63361,0.63349,0.6336,112599998.0
2006-05-25 05:56:00,0.6336,0.6336,0.63355,0.6336,56200000.0
2006-05-25 05:57:00,0.63355,0.6337,0.63355,0.63355,105100000.0
2006-05-25 05:58:00,0.63359,0.63364,0.63353,0.63364,83599999.0
2006-05-25 05:59:00,0.63375,0.63375,0.6336,0.63365,48600000.0
2006-05-25 06:00:00,0.63355,0.63369,0.63355,0.63369,45500000.0
2006-05-25 06:01:00,0.63383,0.63385,0.63369,0.63385,54100000.0
2006-05-25 06:02:00,0.63384,0.63388,0.63375,0.63382,50700000.0
2006-05-25 06:03:00,0.6339,0.63399,0.6339,0.63396,105099999.0
2006-05-25 06:04:00,0.63402,0.63406,0.63394,0.63394,45000000.0
2006-05-25 06:05:00,0.63398,0.63401,0.63386,0.63386,127600000.0
2006-05-25 06:06:00,0.63386,0.63391,0.63383,0.63391,114399999.0
2006-05-25 06:07:00,0.63391,0.63391,0.63373,0.63373,116499999.0
2006-05-25 06:08:00,0.63375,0.634,0.63375,0.634,99300001.0
2006-05-25 06:09:00,0.63408,0.63422,0.63402,0.63422,82700000.0
2006-05-25 06:10:00,0.63418,0.63422,0.63402,0.6342,91400000.0
2006-05-25 06:11:00,0.63422,0.6345,0.63422,0.63438,84500000.0
2006-05-25 06:12:00,0.63448,0.63448,0.63447,0.63447,39300000.0
2006-05-25 06:13:00,0.63502,0.63639,0.63502,0.63639,50200000.0
2006-05-25 06:14:00,0.63608,0.63649,0.63595,0.63626,95600000.0
2006-05-25 06:15:00,0.63628,0.63631,0.63605,0.63612,91099999.0
2006-05-25 06:16:00,0.636,0.63611,0.63584,0.6361,167399999.0
2006-05-25 06:17:00,0.63613,0.63613,0.63601,0.6361,89799999.0
2006-05-25 06:18:00,0.636,0.63615,0.63594,0.63595,99400000.0
2006-05-25 06:19:00,0.63592,0.63592,0.6357,0.6357,90000002.0
2006-05-25 06:20:00,0.63581,0.63581,0.63539,0.63539,74200000.0
2006-05-25 06:21:00,0.63523,0.63539,0.63516,0.63539,72799999.0
2006-05-25 06:22:00,0.63526,0.63528,0.63513,0.63518,96400000.0
2006-05-25 06:23:00,0.63514,0.63514,0.63482,0.63503,56200001.0
2006-05-25 06:24:00,0.63513,0.6352,0.63511,0.63511,82100001.0
2006-05-25 06:25:00,0.63499,0.63499,0.63485,0.63485,129699999.0
2006-05-25 06:26:00,0.63477,0.63478,0.63465,0.63465,26300000.0
2006-05-25 06:27:00,0.63458,0.63458,0.63446,0.63453,121100000.0
2006-05-25 06:28:00,0.63461,0.63474,0.63461,0.63473,80499999.0
2006-05-25 06:29:00,0.63475,0.63479,0.63475,0.63477,84399999.0
2006-05-25 06:30:00,0.6347,0.63475,0.63462,0.63462,26400000.0
2006-05-25 06:31:00,0.63458,0.63469,0.63455,0.63463,97900000.0
2006-05-25 06:32:00,0.63473,0.63488,0.63473,0.63483,88700000.0
2006-05-25 06:33:00,0.63468,0.63493,0.63468,0.6349,82700000.0
2006-05-25 06:34:00,0.63483,0.63483,0.63468,0.6348,122899999.0
2006-05-25 06:35:00,0.63472,0.63476,0.63466,0.63472,95600000.0
2006-05-25 06:36:00,0.63442,0.63442,0.63421,0.63431,84200000.0
2006-05-25 06:37:00,0.63424,0.63433,0.63418,0.6343,75600000.0
2006-05-25 06:38:00,0.63423,0.63426,0.63416,0.6342,50600000.0
2006-05-25 06:39:00,0.63433,0.63433,0.63427,0.63427,136500003.0
2006-05-25 06:40:00,0.63413,0.63418,0.63411,0.63418,61000000.0
2006-05-25 06:41:00,0.63421,0.63421,0.63404,0.63404,99200000.0
2006-05-25 06:42:00,0.63378,0.6338,0.63366,0.63367,109600000.0
2006-05-25 06:43:00,0.63353,0.63365,0.63348,0.63362,76800001.0
2006-05-25 06:44:00,0.63357,0.63386,0.63356,0.63386,149099998.0
2006-05-25 06:45:00,0.63384,0.63418,0.63384,0.63418,120200001.0
2006-05-25 06:46:00,0.63417,0.63417,0.63405,0.63414,116399998.0
2006-05-25 06:47:00,0.63408,0.63418,0.63407,0.6341,118299999.0
2006-05-25 06:48:00,0.63399,0.63399,0.6338,0.63385,65000000.0
2006-05-25 06:49:00,0.63372,0.63377,0.63356,0.63367,124400001.0
2006-05-25 06:50:00,0.63365,0.63365,0.6336,0.63363,93499998.0
2006-05-25 06:51:00,0.63376,0.63388,0.63375,0.63386,74200001.0
2006-05-25 06:52:00,0.63394,0.63402,0.63391,0.63398,101199999.0
2006-05-25 06:53:00,0.63391,0.63407,0.63377,0.63392,76399999.0
2006-05-25 06:54:00,0.6339,0.63393,0.6339,0.6339,64900001.0
2006-05-25 06:55:00,0.63389,0.63398,0.63387,0.63387,92499999.0
2006-05-25 06:56:00,0.6339,0.6339,0.6338,0.63385,67799999.0
2006-05-25 06:57:00,0.6339,0.634,0.6338,0.634,89900000.0
2006-05-25 06:58:00,0.63381,0.63402,0.63381,0.63386,111200000.0
2006-05-25 06:59:00,0.63365,0.6338,0.63365,0.6338,77299999.0
2006-05-25 07:00:00,0.63372,0.63373,0.6336,0.63366,79699999.0
2006-05-25 07:01:00,0.63361,0.63374,0.63361,0.63369,52000000.0
2006-05-25 07:02:00,0.63368,0.6337,0.6336,0.63365,145199998.0
2006-05-25 07:03:00,0.6337,0.6337,0.63365,0.63365,40600000.0
2006-05-25 07:04:00,0.6336,0.63373,0.6336,0.63373,43000000.0
2006-05-25 07:05:00,0.63365,0.63377,0.6336,0.63377,63600000.0
2006-05-25 07:06:00,0.63379,0.63379,0.63368,0.63374,90399999.0
2006-05-25 07:07:00,0.6338,0.6338,0.6337,0.63372,85400000.0
2006-05-25 07:08:00,0.63377,0.63379,0.63353,0.63374,36600000.0
2006-05-25 07:09:00,0.6337,0.63384,0.6337,0.63382,131499999.0
2006-05-25 07:10:00,0.6339,0.63394,0.63388,0.63388,69200001.0
2006-05-25 07:11:00,0.63379,0.63401,0.63365,0.63389,82199999.0
2006-05-25 07:12:00,0.63396,0.63402,0.6339,0.63393,60900000.0
2006-05-25 07:13:00,0.63395,0.63395,0.63385,0.63385,82099999.0
2006-05-25 07:14:00,0.63383,0.63393,0.63375,0.63393,69899999.0
2006-05-25 07:15:00,0.63393,0.63401,0.63381,0.63387,96699999.0
2006-05-25 07:16:00,0.6339,0.63397,0.6339,0.6339,80000000.0
2006-05-25 07:17:00,0.6338,0.63391,0.63374,0.63383,84500001.0
2006-05-25 07:18:00,0.63378,0.63378,0.63361,0.63369,130599998.0
2006-05-25 07:19:00,0.63367,0.63372,0.6336,0.63367,97299999.0
2006-05-25 07:20:00,0.63365,0.63372,0.63364,0.63372,39800000.0
2006-05-25 07:21:00,0.6335,0.6336,0.6335,0.63356,56399999.0
2006-05-25 07:22:00,0.63357,0.63363,0.63357,0.63363,36700000.0
2006-05-25 07:23:00,0.6336,0.63366,0.63347,0.63354,52800000.0
2006-05-25 07:24:00,0.63348,0.63348,0.63311,0.63334,96099998.0
2006-05-25 07:25:00,0.6334,0.63348,0.63338,0.63345,85499999.0
2006-05-25 07:26:00,0.63346,0.63354,0.63336,0.63345,92199999.0
2006-05-25 07:27:00,0.6335,0.6335,0.63345,0.6335,97600001.0
2006-05-25 07:28:00,0.63349,0.63356,0.63349,0.63356,32799999.0
2006-05-25 07:29:00,0.63363,0.63375,0.63352,0.63365,96299999.0
2006-05-25 07:30:00,0.63369,0.63385,0.63369,0.63385,86299997.0
2006-05-25 07:31:00,0.6338,0.63388,0.63378,0.63388,66799999.0
2006-05-25 07:32:00,0.63389,0.63422,0.63384,0.63411,111000001.0
2006-05-25 07:33:00,0.6341,0.6341,0.63397,0.6341,63599999.0
2006-05-25 07:34:00,0.63401,0.63415,0.63371,0.63409,75599999.0
2006-05-25 07:35:00,0.63409,0.63424,0.63409,0.63416,43000000.0
2006-05-25 07:36:00,0.63427,0.63438,0.63427,0.63433,75600000.0
2006-05-25 07:37:00,0.63429,0.63431,0.63418,0.63423,167800000.0
2006-05-25 07:38:00,0.63426,0.63434,0.6342,0.63434,136700002.0
2006-05-25 07:39:00,0.63423,0.63433,0.63423,0.63433,83100001.0
2006-05-25 07:40:00,0.63425,0.6344,0.63425,0.63435,166899999.0
2006-05-25 07:41:00,0.63433,0.63435,0.63425,0.63435,31799999.0
2006-05-25 07:42:00,0.63433,0.63433,0.63426,0.63426,46999999.0
2006-05-25 07:43:00,0.63421,0.63421,0.6338,0.6338,128400000.0
2006-05-25 07:44:00,0.63393,0.63393,0.63383,0.63383,37500000.0
2006-05-25 07:45:00,0.6338,0.63383,0.63368,0.6337,110400000.0
2006-05-25 07:46:00,0.63379,0.63393,0.63379,0.63383,51700000.0
2006-05-25 07:47:00,0.63383,0.63383,0.6337,0.63375,71399998.0
2006-05-25 07:48:00,0.63377,0.63383,0.63361,0.63383,59299999.0
2006-05-25 07:49:00,0.63379,0.63385,0.63368,0.63368,95499998.0
2006-05-25 07:50:00,0.63357,0.63357,0.63338,0.63345,87400001.0
2006-05-25 07:51:00,0.63344,0.63359,0.6334,0.6334,136899998.0
2006-05-25 07:52:00,0.63342,0.63342,0.63323,0.63324,86900000.0
2006-05-25 07:53:00,0.63328,0.63335,0.63325,0.63325,14600000.0
2006-05-25 07:54:00,0.63327,0.6334,0.63324,0.63332,107500000.0
2006-05-25 07:55:00,0.63341,0.63341,0.63335,0.63335,84200001.0
2006-05-25 07:56:00,0.63342,0.63347,0.63335,0.63335,157500002.0
2006-05-25 07:57:00,0.63336,0.63339,0.63327,0.63339,54700001.0
2006-05-25 07:58:00,0.63345,0.63367,0.63345,0.63355,59000000.0
2006-05-25 07:59:00,0.63368,0.63368,0.63355,0.63368,90900001.0
2006-05-25 08:00:00,0.63355,0.63375,0.63355,0.6336,94700000.0
2006-05-25 08:01:00,0.6336,0.6336,0.6335,0.63355,98199999.0
2006-05-25 08:02:00,0.63357,0.63357,0.63338,0.6334,68200000.0
2006-05-25 08:03:00,0.63343,0.63353,0.63343,0.63345,116100002.0
2006-05-25 08:04:00,0.6334,0.6334,0.63335,0.63335,56300000.0
2006-05-25 08:05:00,0.63338,0.63341,0.63315,0.63315,86100000.0
2006-05-25 08:06:00,0.63322,0.63338,0.63315,0.63336,171300003.0
2006-05-25 08:07:00,0.63329,0.63342,0.63329,0.63338,121300000.0
2006-05-25 08:08:00,0.63333,0.6334,0.63323,0.6334,109900001.0
2006-05-25 08:09:00,0.63338,0.63338,0.63325,0.63325,35699999.0
2006-05-25 08:10:00,0.63333,0.63359,0.63333,0.63347,98100001.0
2006-05-25 08:11:00,0.6336,0.6337,0.6335,0.63357,96500000.0
2006-05-25 08:12:00,0.63342,0.63358,0.63342,0.63358,52599999.0
2006-05-25 08:13:00,0.63355,0.63365,0.63355,0.63365,62799999.0
2006-05-25 08:14:00,0.6334,0.63357,0.6334,0.63357,48200000.0
2006-05-25 08:15:00,0.63356,0.63361,0.63356,0.63357,82299998.0
2006-05-25 08:16:00,0.63357,0.63364,0.63353,0.63355,79900000.0
2006-05-25 08:17:00,0.63356,0.63364,0.63356,0.63364,30300000.0
2006-05-25 08:18:00,0.63362,0.6337,0.63362,0.63365,114199999.0
2006-05-25 08:19:00,0.63375,0.63376,0.63364,0.63372,133100000.0
2006-05-25 08:20:00,0.63385,0.63402,0.6338,0.63392,112200001.0
2006-05-25 08:21:00,0.634,0.63416,0.6339,0.63412,117600001.0
2006-05-25 08:22:00,0.6342,0.6342,0.63407,0.63407,19100000.0
2006-05-25 08:23:00,0.63429,0.63455,0.63429,0.63455,43099998.0
2006-05-25 08:24:00,0.63467,0.63467,0.63432,0.63436,103299999.0
2006-05-25 08:25:00,0.63428,0.6344,0.63416,0.6344,121099998.0
2006-05-25 08:26:00,0.63438,0.63438,0.63424,0.63424,58600000.0
2006-05-25 08:27:00,0.63447,0.63455,0.63439,0.63449,118500001.0
2006-05-25 08:28:00,0.63455,0.63486,0.63448,0.63482,124499999.0
2006-05-25 08:29:00,0.63493,0.63493,0.63489,0.63489,51200002.0
2006-05-25 08:30:00,0.63499,0.6351,0.63484,0.63484,103100000.0
2006-05-25 08:31:00,0.63482,0.63489,0.63473,0.63489,65399999.0
2006-05-25 08:32:00,0.63489,0.63489,0.63476,0.63476,24300000.0
2006-05-25 08:33:00,0.63484,0.6349,0.63463,0.6349,115700001.0
2006-05-25 08:34:00,0.63493,0.63493,0.63471,0.63478,83700000.0
2006-05-25 08:35:00,0.63474,0.63479,0.63454,0.63471,133399999.0
2006-05-25 08:36:00,0.63474,0.63483,0.6347,0.6347,61100000.0
2006-05-25 08:37:00,0.635,0.63514,0.63497,0.635,72400000.0
2006-05-25 08:38:00,0.63517,0.63532,0.635,0.63515,136299999.0
2006-05-25 08:39:00,0.63516,0.63546,0.63515,0.63546,85700000.0
2006-05-25 08:40:00,0.63551,0.6356,0.63544,0.6356,67400001.0
2006-05-25 08:41:00,0.63572,0.6359,0.63571,0.63583,46800000.0
2006-05-25 08:42:00,0.63605,0.63609,0.63595,0.63595,69599999.0
2006-05-25 08:43:00,0.63578,0.63588,0.63566,0.63566,102699999.0
2006-05-25 08:44:00,0.63553,0.63553,0.6353,0.63537,86300002.0
2006-05-25 08:45:00,0.63549,0.63551,0.63534,0.63551,72600001.0
2006-05-25 08:46:00,0.63575,0.63583,0.6355,0.63562,123300001.0
2006-05-25 08:47:00,0.63562,0.63579,0.63557,0.63565,133599997.0
2006-05-25 08:48:00,0.63565,0.63579,0.63565,0.63565,110299997.0
2006-05-25 08:49:00,0.63556,0.63563,0.63551,0.63551,101699999.0
2006-05-25 08:50:00,0.63565,0.63586,0.63565,0.63586,70199999.0
2006-05-25 08:51:00,0.63597,0.63611,0.63596,0.636,48900000.0
2006-05-25 08:52:00,0.63609,0.63617,0.63593,0.63598,79100000.0
2006-05-25 08:53:00,0.636,0.63607,0.63599,0.636,58100000.0
2006-05-25 08:54:00,0.63603,0.63614,0.636,0.636,122100001.0
2006-05-25 08:55:00,0.63591,0.63591,0.63573,0.6359,114100000.0
2006-05-25 08:56:00,0.63587,0.63608,0.63567,0.63588,48100000.0
2006-05-25 08:57:00,0.6361,0.63642,0.6361,0.63637,135400000.0
2006-05-25 08:58:00,0.63646,0.63675,0.63641,0.63647,68900000.0
2006-05-25 08:59:00,0.63645,0.63651,0.63625,0.63646,100200000.0
2006-05-25 09:00:00,0.63654,0.63697,0.63654,0.63697,34199999.0
2006-05-25 09:01:00,0.63712,0.63749,0.63712,0.63749,83699999.0
2006-05-25 09:02:00,0.63746,0.63746,0.63722,0.63722,136500001.0
2006-05-25 09:03:00,0.6372,0.63732,0.63709,0.63709,86800002.0
2006-05-25 09:04:00,0.63707,0.63707,0.63688,0.63693,111100002.0
2006-05-25 09:05:00,0.63689,0.63689,0.63685,0.63685,55900000.0
2006-05-25 09:06:00,0.63675,0.63693,0.63675,0.63692,89000000.0
2006-05-25 09:07:00,0.63682,0.63682,0.63665,0.63665,43099999.0
2006-05-25 09:08:00,0.63671,0.63678,0.63659,0.63672,139300001.0
2006-05-25 09:09:00,0.63677,0.6368,0.6367,0.63675,116200001.0
2006-05-25 09:10:00,0.63673,0.63673,0.63655,0.63671,142699999.0
2006-05-25 09:11:00,0.63694,0.63707,0.63694,0.637,44700000.0
2006-05-25 09:12:00,0.63691,0.63704,0.6369,0.63696,84900000.0
2006-05-25 09:13:00,0.63704,0.63706,0.63698,0.63698,81500001.0
2006-05-25 09:14:00,0.63704,0.63704,0.63683,0.63683,72700000.0
2006-05-25 09:15:00,0.63679,0.63683,0.63674,0.63678,117700000.0
2006-05-25 09:16:00,0.63681,0.63681,0.63668,0.63675,92200001.0
2006-05-25 09:17:00,0.63669,0.6368,0.63665,0.63665,128399999.0
2006-05-25 09:18:00,0.63675,0.6368,0.6367,0.63675,111100000.0
2006-05-25 09:19:00,0.63667,0.63667,0.63657,0.63657,32699999.0
2006-05-25 09:20:00,0.6365,0.63664,0.63646,0.63653,73999999.0
2006-05-25 09:21:00,0.6364,0.6364,0.63628,0.63631,84900003.0
2006-05-25 09:22:00,0.63649,0.63661,0.63649,0.63661,15700000.0
2006-05-25 09:23:00,0.6365,0.63658,0.63642,0.63652,133999999.0
2006-05-25 09:24:00,0.63644,0.63644,0.63639,0.63639,83199998.0
2006-05-25 09:25:00,0.6364,0.63648,0.63624,0.63648,98899997.0
2006-05-25 09:26:00,0.63642,0.63642,0.63635,0.63637,48900000.0
2006-05-25 09:27:00,0.63644,0.63657,0.63643,0.63644,61999998.0
2006-05-25 09:28:00,0.63651,0.63657,0.63647,0.63647,72699999.0
2006-05-25 09:29:00,0.63647,0.63647,0.63617,0.63635,114800001.0
2006-05-25 09:30:00,0.63637,0.63664,0.63619,0.63664,142800000.0
2006-05-25 09:31:00,0.63658,0.63658,0.63644,0.6365,57699999.0
2006-05-25 09:32:00,0.63642,0.63642,0.63635,0.63635,57400000.0
2006-05-25 09:33:00,0.63638,0.63643,0.63628,0.63639,99500000.0
2006-05-25 09:34:00,0.63633,0.63633,0.63623,0.6363,63100001.0
2006-05-25 09:35:00,0.6363,0.63633,0.63619,0.63631,186299998.0
2006-05-25 09:36:00,0.63616,0.63633,0.63616,0.63624,71800002.0
2006-05-25 09:37:00,0.63628,0.63628,0.63614,0.63617,110300001.0
2006-05-25 09:38:00,0.63627,0.63632,0.63617,0.63617,80600001.0
2006-05-25 09:39:00,0.6363,0.6363,0.63625,0.63625,19800000.0
2006-05-25 09:40:00,0.63625,0.6363,0.63625,0.63625,55100000.0
2006-05-25 09:41:00,0.63621,0.63634,0.63618,0.6363,134400001.0
2006-05-25 09:42:00,0.63633,0.63647,0.63625,0.63625,63600000.0
2006-05-25 09:43:00,0.63627,0.63639,0.63625,0.63625,76799998.0
2006-05-25 09:44:00,0.63626,0.63638,0.63626,0.63629,89999998.0
2006-05-25 09:45:00,0.63623,0.63635,0.63623,0.63635,50299999.0
2006-05-25 09:46:00,0.6363,0.63641,0.63623,0.6364,51200000.0
2006-05-25 09:47:00,0.63626,0.63636,0.63618,0.63636,106299999.0
2006-05-25 09:48:00,0.63629,0.63637,0.63627,0.63627,68700000.0
2006-05-25 09:49:00,0.6363,0.63642,0.6363,0.63639,63899999.0
2006-05-25 09:50:00,0.63638,0.63639,0.63631,0.63635,77600000.0
2006-05-25 09:51:00,0.63637,0.63641,0.63632,0.63636,75700001.0
2006-05-25 09:52:00,0.63635,0.63642,0.63632,0.6364,93299997.0
2006-05-25 09:53:00,0.63637,0.63638,0.63637,0.63638,24800000.0
2006-05-25 09:54:00,0.63641,0.63651,0.63637,0.63651,47800000.0
2006-05-25 09:55:00,0.63639,0.63649,0.63633,0.63636,117399999.0
2006-05-25 09:56:00,0.63639,0.63643,0.63636,0.63643,31900000.0
2006-05-25 09:57:00,0.63635,0.63646,0.6363,0.63646,62200000.0
2006-05-25 09:58:00,0.63632,0.6365,0.63632,0.6365,103799999.0
2006-05-25 09:59:00,0.6364,0.63648,0.6364,0.63648,57400000.0
2006-05-25 10:00:00,0.63647,0.6365,0.6364,0.6365,48299999.0
2006-05-25 10:01:00,0.63649,0.6365,0.63634,0.63641,105800000.0
2006-05-25 10:02:00,0.63647,0.63661,0.63647,0.63658,123499998.0
2006-05-25 10:03:00,0.63658,0.63672,0.6365,0.63657,64700000.0
2006-05-25 10:04:00,0.63659,0.63662,0.63649,0.63655,91800000.0
2006-05-25 10:05:00,0.63657,0.63678,0.63644,0.63644,41500000.0
2006-05-25 10:06:00,0.63674,0.63674,0.63659,0.6367,100500000.0
2006-05-25 10:07:00,0.63671,0.6369,0.63671,0.6368,83800000.0
2006-05-25 10:08:00,0.63675,0.63703,0.63675,0.63703,88499999.0
2006-05-25 10:09:00,0.63692,0.63708,0.63689,0.63695,96999999.0
2006-05-25 10:10:00,0.63687,0.63689,0.63682,0.63685,118200001.0
2006-05-25 10:11:00,0.63713,0.63722,0.63713,0.63722,19200000.0
2006-05-25 10:12:00,0.63754,0.63754,0.63735,0.63736,147800003.0
2006-05-25 10:13:00,0.63742,0.63754,0.63739,0.63742,92199999.0
2006-05-25 10:14:00,0.63738,0.63743,0.63718,0.63733,123699998.0
2006-05-25 10:15:00,0.63752,0.63768,0.63752,0.63768,25400000.0
2006-05-25 10:16:00,0.63774,0.63776,0.63763,0.63765,164000000.0
2006-05-25 10:17:00,0.63772,0.63772,0.63762,0.63768,141600002.0
2006-05-25 10:18:00,0.63771,0.63776,0.63762,0.63772,86099999.0
2006-05-25 10:19:00,0.63772,0.63783,0.63772,0.63773,33300000.0
2006-05-25 10:20:00,0.63778,0.63785,0.63776,0.63785,90799999.0
2006-05-25 10:21:00,0.63788,0.63795,0.63788,0.63789,50300000.0
2006-05-25 10:22:00,0.63784,0.63797,0.63784,0.63788,111599999.0
2006-05-25 10:23:00,0.63793,0.63793,0.63784,0.63784,98999998.0
2006-05-25 10:24:00,0.63794,0.63811,0.63794,0.63811,98400000.0
2006-05-25 10:25:00,0.63808,0.63817,0.63803,0.63817,35200000.0
2006-05-25 10:26:00,0.63812,0.63834,0.63805,0.63834,117800001.0
2006-05-25 10:27:00,0.63836,0.63836,0.63824,0.6383,107600000.0
2006-05-25 10:28:00,0.63832,0.63849,0.63832,0.6384,57400000.0
2006-05-25 10:29:00,0.63846,0.63867,0.63837,0.63867,62700000.0
2006-05-25 10:30:00,0.63865,0.63902,0.63857,0.63902,95199999.0
2006-05-25 10:31:00,0.63926,0.63964,0.63926,0.63964,46300000.0
2006-05-25 10:32:00,0.63963,0.63963,0.63918,0.63918,75300002.0
2006-05-25 10:33:00,0.63924,0.63936,0.63924,0.63936,76699999.0
2006-05-25 10:34:00,0.63951,0.63951,0.63938,0.6394,59899999.0
2006-05-25 10:35:00,0.63928,0.63929,0.63915,0.63929,89299999.0
2006-05-25 10:36:00,0.63942,0.63959,0.63942,0.63959,25800000.0
2006-05-25 10:37:00,0.63968,0.63976,0.63953,0.63976,91800000.0
2006-05-25 10:38:00,0.63955,0.63955,0.63908,0.63914,74399999.0
2006-05-25 10:39:00,0.63919,0.63939,0.63919,0.63926,108600002.0
2006-05-25 10:40:00,0.6393,0.63931,0.63908,0.63931,122399998.0
2006-05-25 10:41:00,0.63927,0.6394,0.63927,0.6393,118900002.0
2006-05-25 10:42:00,0.63953,0.64001,0.63953,0.64001,90800003.0
2006-05-25 10:43:00,0.64004,0.64012,0.63976,0.63976,78799999.0
2006-05-25 10:44:00,0.63967,0.6397,0.63952,0.6397,91800000.0
2006-05-25 10:45:00,0.63975,0.63975,0.63954,0.63956,123600001.0
2006-05-25 10:46:00,0.63939,0.63939,0.63932,0.63933,79299999.0
2006-05-25 10:47:00,0.63915,0.63933,0.63914,0.63933,151300001.0
2006-05-25 10:48:00,0.63935,0.63939,0.63921,0.63932,113600000.0
2006-05-25 10:49:00,0.63929,0.6394,0.63922,0.63937,88300000.0
2006-05-25 10:50:00,0.6395,0.63955,0.63946,0.63947,91699999.0
2006-05-25 10:51:00,0.63946,0.63951,0.639,0.63948,181599997.0
2006-05-25 10:52:00,0.63944,0.63944,0.63932,0.63943,115600004.0
2006-05-25 10:53:00,0.63937,0.63937,0.63921,0.63927,58300000.0
2006-05-25 10:54:00,0.63914,0.63922,0.63906,0.6392,53200000.0
2006-05-25 10:55:00,0.63926,0.6394,0.63926,0.6394,48600000.0
2006-05-25 10:56:00,0.63957,0.63988,0.63957,0.63988,30300000.0
2006-05-25 10:57:00,0.64002,0.64014,0.64002,0.64014,54700000.0
2006-05-25 10:58:00,0.64011,0.64019,0.64008,0.6401,110000001.0
2006-05-25 10:59:00,0.64008,0.64021,0.64007,0.64021,82000001.0
2006-05-25 11:00:00,0.64021,0.64022,0.63989,0.64007,136799998.0
2006-05-25 11:01:00,0.63999,0.64024,0.63996,0.6402,131400003.0
2006-05-25 11:02:00,0.64016,0.64029,0.6399,0.64007,123799999.0
2006-05-25 11:03:00,0.64008,0.64009,0.63992,0.64006,110100000.0
2006-05-25 11:04:00,0.64006,0.6401,0.63985,0.6399,107399999.0
2006-05-25 11:05:00,0.64002,0.64003,0.63989,0.64003,72900000.0
2006-05-25 11:06:00,0.63993,0.63998,0.6398,0.6398,74800001.0
2006-05-25 11:07:00,0.63978,0.6399,0.63977,0.6399,69399999.0
2006-05-25 11:08:00,0.63985,0.6399,0.63985,0.63988,70600000.0
2006-05-25 11:09:00,0.63978,0.63978,0.63957,0.6397,78100000.0
2006-05-25 11:10:00,0.63965,0.63977,0.6395,0.63973,89199999.0
2006-05-25 11:11:00,0.63977,0.63978,0.63972,0.63975,112900000.0
2006-05-25 11:12:00,0.63975,0.63975,0.63962,0.6397,93799999.0
2006-05-25 11:13:00,0.63936,0.63936,0.63907,0.63912,109399999.0
2006-05-25 11:14:00,0.6391,0.63912,0.639,0.63906,110199999.0
2006-05-25 11:15:00,0.63912,0.63915,0.63908,0.63913,92499999.0
2006-05-25 11:16:00,0.63915,0.63915,0.63892,0.63906,106700001.0
2006-05-25 11:17:00,0.63905,0.63912,0.63905,0.6391,86700000.0
2006-05-25 11:18:00,0.63903,0.63903,0.63879,0.63879,126400002.0
2006-05-25 11:19:00,0.63858,0.6386,0.6383,0.6386,134099999.0
2006-05-25 11:20:00,0.63853,0.63866,0.63853,0.63866,76499999.0
2006-05-25 11:21:00,0.63875,0.63895,0.63875,0.63878,117400003.0
2006-05-25 11:22:00,0.63878,0.63902,0.63878,0.63886,76300000.0
2006-05-25 11:23:00,0.63885,0.63885,0.63863,0.63865,87700000.0
2006-05-25 11:24:00,0.63862,0.63874,0.63853,0.63869,99500000.0
2006-05-25 11:25:00,0.63871,0.63883,0.63868,0.63881,83100000.0
2006-05-25 11:26:00,0.63887,0.63894,0.6388,0.6388,45500000.0
2006-05-25 11:27:00,0.63876,0.63892,0.63876,0.63892,64600000.0
2006-05-25 11:28:00,0.63897,0.63897,0.63884,0.6389,71700001.0
2006-05-25 11:29:00,0.63889,0.63889,0.6385,0.6385,130300001.0
2006-05-25 11:30:00,0.63853,0.63862,0.63853,0.63862,66200001.0
2006-05-25 11:31:00,0.63867,0.63874,0.63849,0.63849,96700001.0
2006-05-25 11:32:00,0.63849,0.63856,0.63845,0.63845,79399999.0
2006-05-25 11:33:00,0.63836,0.63836,0.63821,0.63832,40200001.0
2006-05-25 11:34:00,0.63833,0.63833,0.6382,0.63831,71100000.0
2006-05-25 11:35:00,0.63832,0.63832,0.63798,0.63814,65799999.0
2006-05-25 11:36:00,0.63823,0.63859,0.63823,0.63849,87700000.0
2006-05-25 11:37:00,0.63855,0.63855,0.63843,0.63843,73799999.0
2006-05-25 11:38:00,0.63847,0.63871,0.63845,0.63871,141899999.0
2006-05-25 11:39:00,0.63867,0.63868,0.63844,0.63844,113800001.0
2006-05-25 11:40:00,0.63844,0.63874,0.63844,0.63869,95900000.0
2006-05-25 11:41:00,0.63858,0.63861,0.63854,0.63855,75599999.0
2006-05-25 11:42:00,0.63853,0.63855,0.63851,0.63851,56099999.0
2006-05-25 11:43:00,0.63847,0.63849,0.63827,0.63844,111099999.0
2006-05-25 11:44:00,0.63861,0.63861,0.63842,0.63853,85200000.0
2006-05-25 11:45:00,0.6385,0.6386,0.6385,0.6385,61100000.0
2006-05-25 11:46:00,0.63857,0.63857,0.6384,0.6385,63300000.0
2006-05-25 11:47:00,0.6386,0.6386,0.63845,0.63845,131700000.0
2006-05-25 11:48:00,0.63848,0.63863,0.63841,0.63841,130200000.0
2006-05-25 11:49:00,0.63841,0.63841,0.63817,0.63834,117100000.0
2006-05-25 11:50:00,0.63838,0.63847,0.63833,0.63837,45499999.0
2006-05-25 11:51:00,0.63843,0.63854,0.63843,0.63851,57299999.0
2006-05-25 11:52:00,0.6386,0.63865,0.63847,0.63865,66200000.0
2006-05-25 11:53:00,0.6387,0.6387,0.63852,0.63856,94000000.0
2006-05-25 11:54:00,0.63859,0.63875,0.63858,0.63875,72899999.0
2006-05-25 11:55:00,0.63875,0.63884,0.63872,0.63872,83400001.0
2006-05-25 11:56:00,0.63874,0.63874,0.63857,0.6386,43000000.0
2006-05-25 11:57:00,0.63855,0.6386,0.63853,0.63855,79500000.0
2006-05-25 11:58:00,0.63854,0.63854,0.63833,0.63838,74900000.0
2006-05-25 11:59:00,0.63847,0.63854,0.63828,0.63828,125500000.0
2006-05-25 12:00:00,0.63819,0.63819,0.63807,0.63816,55800000.0
2006-05-25 12:01:00,0.63816,0.63841,0.63813,0.6382,117500000.0
2006-05-25 12:02:00,0.63818,0.63846,0.63818,0.63835,75200001.0
2006-05-25 12:03:00,0.63833,0.63835,0.63816,0.63816,26300000.0
2006-05-25 12:04:00,0.63809,0.63809,0.63792,0.63802,63900000.0
2006-05-25 12:05:00,0.638,0.63803,0.638,0.63803,71099999.0
2006-05-25 12:06:00,0.63799,0.6381,0.63798,0.63798,63100000.0
2006-05-25 12:07:00,0.63787,0.63787,0.63756,0.63756,136600002.0
2006-05-25 12:08:00,0.63754,0.63773,0.63754,0.63764,73500000.0
2006-05-25 12:09:00,0.63768,0.63768,0.63755,0.63756,76000001.0
2006-05-25 12:10:00,0.6375,0.63758,0.63741,0.63758,74100000.0
2006-05-25 12:11:00,0.63762,0.6377,0.6376,0.6376,66199999.0
2006-05-25 12:12:00,0.6375,0.63758,0.63749,0.63755,39000000.0
2006-05-25 12:13:00,0.6376,0.6377,0.6376,0.63763,62300000.0
2006-05-25 12:14:00,0.63756,0.63765,0.63756,0.63765,83099999.0
2006-05-25 12:15:00,0.6377,0.6378,0.6377,0.63775,99100001.0
2006-05-25 12:16:00,0.6377,0.63775,0.6377,0.63775,67000000.0
2006-05-25 12:17:00,0.6377,0.63778,0.63767,0.63773,113099997.0
2006-05-25 12:18:00,0.63783,0.63783,0.63777,0.6378,55099999.0
2006-05-25 12:19:00,0.6378,0.6378,0.63775,0.63775,67100000.0
2006-05-25 12:20:00,0.63782,0.63785,0.6377,0.6377,76500000.0
2006-05-25 12:21:00,0.63758,0.6377,0.63756,0.63768,99500002.0
2006-05-25 12:22:00,0.63767,0.63769,0.63758,0.63762,81299999.0
2006-05-25 12:23:00,0.63751,0.63762,0.63742,0.63752,105100000.0
2006-05-25 12:24:00,0.63724,0.63724,0.6368,0.63721,109100001.0
2006-05-25 12:25:00,0.63715,0.63724,0.63715,0.63719,65000000.0
2006-05-25 12:26:00,0.63715,0.63715,0.63693,0.637,122200000.0
2006-05-25 12:27:00,0.63701,0.63706,0.63693,0.63702,137899997.0
2006-05-25 12:28:00,0.63701,0.63719,0.63701,0.6371,104499997.0
2006-05-25 12:29:00,0.63698,0.63698,0.63697,0.63697,22300000.0
2006-05-25 12:30:00,0.63689,0.63696,0.63689,0.63696,56800001.0
2006-05-25 12:31:00,0.63707,0.63707,0.63686,0.63691,119599997.0
2006-05-25 12:32:00,0.63699,0.63699,0.63688,0.63691,118800001.0
2006-05-25 12:33:00,0.63695,0.63695,0.63685,0.63689,79800001.0
2006-05-25 12:34:00,0.63698,0.63703,0.63691,0.63693,173199999.0
2006-05-25 12:35:00,0.63691,0.63702,0.63688,0.63702,86600001.0
2006-05-25 12:36:00,0.63701,0.63714,0.63687,0.63706,81600000.0
2006-05-25 12:37:00,0.63696,0.63711,0.63695,0.63707,72999999.0
2006-05-25 12:38:00,0.63715,0.63722,0.63688,0.63722,74500000.0
2006-05-25 12:39:00,0.6372,0.6372,0.63695,0.63704,99000000.0
2006-05-25 12:40:00,0.63705,0.63715,0.63681,0.63708,105300001.0
2006-05-25 12:41:00,0.63701,0.63701,0.63693,0.63701,109800000.0
2006-05-25 12:42:00,0.63709,0.63713,0.63695,0.63695,89200000.0
2006-05-25 12:43:00,0.63695,0.637,0.63693,0.637,55800001.0
2006-05-25 12:44:00,0.63696,0.63705,0.63696,0.63698,38200000.0
2006-05-25 12:45:00,0.63703,0.63707,0.63703,0.63707,20700000.0
2006-05-25 12:46:00,0.63703,0.63713,0.63703,0.63713,79900000.0
2006-05-25 12:47:00,0.63715,0.63715,0.63715,0.63715,14300000.0
2006-05-25 12:48:00,0.63713,0.63713,0.63699,0.637,99899999.0
2006-05-25 12:49:00,0.63706,0.63711,0.63706,0.63708,43800000.0
2006-05-25 12:50:00,0.63705,0.6372,0.63705,0.63705,102599999.0
2006-05-25 12:51:00,0.63725,0.63743,0.63715,0.63743,48000000.0
2006-05-25 12:52:00,0.63745,0.6376,0.63735,0.6375,107199999.0
2006-05-25 12:53:00,0.63751,0.63777,0.63751,0.63773,85600000.0
2006-05-25 12:54:00,0.6377,0.63771,0.63768,0.63768,42200000.0
2006-05-25 12:55:00,0.6376,0.63781,0.63758,0.63781,124599999.0
2006-05-25 12:56:00,0.63793,0.63793,0.63786,0.63786,47800001.0
2006-05-25 12:57:00,0.63783,0.63783,0.63782,0.63782,19199999.0
2006-05-25 12:58:00,0.63788,0.63801,0.63788,0.63792,102200001.0
2006-05-25 12:59:00,0.63794,0.63808,0.63787,0.63798,92300001.0
2006-05-25 13:00:00,0.63799,0.63823,0.63799,0.63812,129100000.0
2006-05-25 13:01:00,0.63819,0.63836,0.63819,0.63835,114299999.0
2006-05-25 13:02:00,0.63829,0.63834,0.63824,0.63834,122300001.0
2006-05-25 13:03:00,0.63837,0.63857,0.63831,0.63857,37400000.0
2006-05-25 13:04:00,0.63847,0.6386,0.63839,0.63852,97000000.0
2006-05-25 13:05:00,0.63844,0.63846,0.63844,0.63846,19600000.0
2006-05-25 13:06:00,0.63835,0.6384,0.6383,0.63832,65700000.0
2006-05-25 13:07:00,0.63812,0.63842,0.63812,0.63842,88000001.0
2006-05-25 13:08:00,0.63825,0.63846,0.63825,0.63828,151000002.0
2006-05-25 13:09:00,0.63856,0.63856,0.63837,0.63847,148400001.0
2006-05-25 13:10:00,0.63859,0.63859,0.63845,0.63845,78600001.0
2006-05-25 13:11:00,0.63857,0.63903,0.63857,0.6389,83000000.0
2006-05-25 13:12:00,0.63894,0.63894,0.63869,0.63888,75800000.0
2006-05-25 13:13:00,0.63884,0.63894,0.63878,0.63894,56300000.0
2006-05-25 13:14:00,0.6389,0.63893,0.63888,0.63888,73099999.0
2006-05-25 13:15:00,0.63892,0.63899,0.63892,0.63896,162999998.0
2006-05-25 13:16:00,0.63902,0.63904,0.63899,0.63899,77999999.0
2006-05-25 13:17:00,0.63899,0.63899,0.63892,0.63895,49500000.0
2006-05-25 13:18:00,0.63897,0.63932,0.63897,0.63913,103600002.0
2006-05-25 13:19:00,0.63914,0.6392,0.63911,0.63911,46299999.0
2006-05-25 13:20:00,0.63912,0.63917,0.63901,0.63902,88599999.0
2006-05-25 13:21:00,0.63886,0.63886,0.63867,0.63867,44500000.0
2006-05-25 13:22:00,0.63874,0.63888,0.63872,0.63878,79500000.0
2006-05-25 13:23:00,0.63886,0.63898,0.6387,0.6387,141700000.0
2006-05-25 13:24:00,0.63872,0.63917,0.63872,0.63905,152599997.0
2006-05-25 13:25:00,0.63912,0.63913,0.63897,0.63905,134600001.0
2006-05-25 13:26:00,0.6391,0.6391,0.63877,0.639,92499998.0
2006-05-25 13:27:00,0.63905,0.63905,0.63881,0.63881,55000000.0
2006-05-25 13:28:00,0.63888,0.63907,0.63888,0.63905,47700000.0
2006-05-25 13:29:00,0.63905,0.63912,0.63894,0.63908,113199999.0
2006-05-25 13:30:00,0.63903,0.6393,0.63903,0.6393,152600002.0
2006-05-25 13:31:00,0.63928,0.63945,0.63921,0.63945,59000001.0
2006-05-25 13:32:00,0.63949,0.63959,0.63949,0.63958,51200000.0
2006-05-25 13:33:00,0.6397,0.63975,0.63943,0.63954,94100000.0
2006-05-25 13:34:00,0.63948,0.63981,0.63948,0.6397,43600000.0
2006-05-25 13:35:00,0.63975,0.6398,0.63963,0.63968,109700000.0
2006-05-25 13:36:00,0.63975,0.63998,0.63975,0.63997,79300000.0
2006-05-25 13:37:00,0.64013,0.64032,0.64005,0.64005,115999998.0
2006-05-25 13:38:00,0.64002,0.6402,0.64002,0.6402,54200000.0
2006-05-25 13:39:00,0.64026,0.64026,0.64004,0.64004,80899998.0
2006-05-25 13:40:00,0.63995,0.63995,0.63982,0.63995,61800000.0
2006-05-25 13:41:00,0.63991,0.64002,0.6398,0.63993,144099999.0
2006-05-25 13:42:00,0.6398,0.63994,0.63976,0.6398,88900001.0
2006-05-25 13:43:00,0.63987,0.63988,0.63984,0.63987,42400000.0
2006-05-25 13:44:00,0.63985,0.63985,0.63965,0.6398,117700000.0
2006-05-25 13:45:00,0.6398,0.63987,0.63977,0.6398,142400002.0
2006-05-25 13:46:00,0.63974,0.63984,0.63965,0.6397,117499999.0
2006-05-25 13:47:00,0.63972,0.63979,0.63972,0.63975,78100001.0
2006-05-25 13:48:00,0.63969,0.63983,0.63969,0.6398,73500001.0
2006-05-25 13:49:00,0.63983,0.63983,0.63955,0.63955,76899999.0
2006-05-25 13:50:00,0.63953,0.63953,0.6393,0.6394,46399999.0
2006-05-25 13:51:00,0.6393,0.63946,0.63928,0.63946,90100000.0
2006-05-25 13:52:00,0.63953,0.63966,0.63942,0.63966,120200000.0
2006-05-25 13:53:00,0.63973,0.63973,0.63959,0.63965,96399998.0
2006-05-25 13:54:00,0.6396,0.63971,0.63953,0.63971,50000000.0
2006-05-25 13:55:00,0.63969,0.6397,0.63954,0.6397,101999999.0
2006-05-25 13:56:00,0.63977,0.63983,0.63967,0.6397,50899999.0
2006-05-25 13:57:00,0.63985,0.63985,0.6398,0.6398,62200001.0
2006-05-25 13:58:00,0.6398,0.6398,0.63975,0.63975,48500000.0
2006-05-25 13:59:00,0.63982,0.63982,0.6397,0.6397,71100000.0
2006-05-25 14:00:00,0.63972,0.63978,0.63949,0.6397,79099999.0
2006-05-25 14:01:00,0.63974,0.63978,0.63963,0.63972,134900000.0
2006-05-25 14:02:00,0.63981,0.63999,0.63981,0.63999,135200002.0
2006-05-25 14:03:00,0.63993,0.63993,0.63974,0.63985,95100000.0
2006-05-25 14:04:00,0.63994,0.63994,0.63985,0.6399,62699999.0
2006-05-25 14:05:00,0.6398,0.63985,0.63973,0.63973,104899999.0
2006-05-25 14:06:00,0.6398,0.63985,0.6397,0.6398,101900000.0
2006-05-25 14:07:00,0.63978,0.63978,0.6397,0.63978,79700000.0
2006-05-25 14:08:00,0.63963,0.63979,0.63961,0.63979,44800000.0
2006-05-25 14:09:00,0.6398,0.6398,0.6397,0.63977,141700001.0
2006-05-25 14:10:00,0.63986,0.63997,0.63986,0.63997,97200002.0
2006-05-25 14:11:00,0.63993,0.63993,0.63975,0.63975,67599999.0
2006-05-25 14:12:00,0.63973,0.63985,0.63973,0.63985,57399998.0
2006-05-25 14:13:00,0.63985,0.6399,0.63975,0.63985,40600000.0
2006-05-25 14:14:00,0.63984,0.63989,0.63975,0.63975,62600000.0
2006-05-25 14:15:00,0.63974,0.63976,0.63968,0.63976,68400000.0
2006-05-25 14:16:00,0.63976,0.63995,0.63976,0.63995,83600000.0
2006-05-25 14:17:00,0.63998,0.63998,0.63983,0.63995,122099998.0
2006-05-25 14:18:00,0.6399,0.63998,0.63981,0.63998,110200000.0
2006-05-25 14:19:00,0.63991,0.63992,0.63976,0.63985,136600000.0
2006-05-25 14:20:00,0.63977,0.63995,0.63977,0.63995,76400000.0
2006-05-25 14:21:00,0.63998,0.64005,0.63991,0.64005,94400001.0
2006-05-25 14:22:00,0.64001,0.64013,0.63991,0.64013,74800000.0
2006-05-25 14:23:00,0.64004,0.64007,0.63996,0.63996,56899999.0
2006-05-25 14:24:00,0.64003,0.64003,0.63982,0.63989,100400000.0
2006-05-25 14:25:00,0.63977,0.63991,0.63976,0.6398,101100002.0
2006-05-25 14:26:00,0.63979,0.63984,0.63979,0.63983,40599998.0
2006-05-25 14:27:00,0.63975,0.63975,0.63966,0.6397,76700000.0
2006-05-25 14:28:00,0.6397,0.6397,0.63951,0.63955,91800000.0
2006-05-25 14:29:00,0.63952,0.63952,0.63934,0.63934,137099999.0
2006-05-25 14:30:00,0.63943,0.63981,0.63943,0.63981,136500001.0
2006-05-25 14:31:00,0.64005,0.64052,0.64005,0.64027,101700001.0
2006-05-25 14:32:00,0.64013,0.64017,0.63998,0.64016,67800000.0
2006-05-25 14:33:00,0.64019,0.64046,0.64019,0.64042,75500000.0
2006-05-25 14:34:00,0.64049,0.64049,0.64021,0.64046,77999999.0
2006-05-25 14:35:00,0.64054,0.6409,0.64054,0.64081,106100001.0
2006-05-25 14:36:00,0.64084,0.64088,0.64074,0.64077,66799999.0
2006-05-25 14:37:00,0.64089,0.64101,0.64075,0.64075,84300002.0
2006-05-25 14:38:00,0.64071,0.64094,0.64068,0.64092,95700000.0
2006-05-25 14:39:00,0.64083,0.64103,0.64065,0.64065,129200001.0
2006-05-25 14:40:00,0.64046,0.64046,0.64016,0.64022,53700000.0
2006-05-25 14:41:00,0.64017,0.64031,0.64017,0.64029,86899999.0
2006-05-25 14:42:00,0.64033,0.64034,0.64023,0.64034,122500001.0
2006-05-25 14:43:00,0.64025,0.6404,0.64017,0.6404,93000000.0
2006-05-25 14:44:00,0.64037,0.64045,0.64037,0.64045,85099999.0
2006-05-25 14:45:00,0.64034,0.64038,0.6402,0.64021,170300000.0
2006-05-25 14:46:00,0.64021,0.64032,0.64015,0.64015,91800000.0
2006-05-25 14:47:00,0.64011,0.64028,0.64008,0.64018,111400000.0
2006-05-25 14:48:00,0.64026,0.6403,0.64026,0.6403,79600000.0
2006-05-25 14:49:00,0.6403,0.6403,0.64025,0.64025,66700000.0
2006-05-25 14:50:00,0.64023,0.64027,0.64023,0.64027,28800000.0
2006-05-25 14:51:00,0.6401,0.6401,0.63994,0.64009,105500001.0
2006-05-25 14:52:00,0.64021,0.64034,0.64002,0.64002,57300000.0
2006-05-25 14:53:00,0.64011,0.64015,0.64002,0.64002,35100000.0
2006-05-25 14:54:00,0.64017,0.64035,0.6401,0.64035,65899999.0
2006-05-25 14:55:00,0.64028,0.64028,0.64012,0.64022,110799997.0
2006-05-25 14:56:00,0.64024,0.64043,0.64005,0.64029,79199998.0
2006-05-25 14:57:00,0.64036,0.6405,0.64028,0.64041,125099999.0
2006-05-25 14:58:00,0.64057,0.64123,0.64057,0.64118,72100001.0
2006-05-25 14:59:00,0.64136,0.64136,0.641,0.64103,109400001.0
2006-05-25 15:00:00,0.64088,0.64088,0.64059,0.64065,50500000.0
2006-05-25 15:01:00,0.64062,0.64066,0.64053,0.64053,129900001.0
2006-05-25 15:02:00,0.64045,0.64052,0.64028,0.64043,77000000.0
2006-05-25 15:03:00,0.64056,0.64069,0.64056,0.64067,73300000.0
2006-05-25 15:04:00,0.64065,0.64069,0.64055,0.64055,66099998.0
2006-05-25 15:05:00,0.64057,0.64068,0.63978,0.63978,88100001.0
2006-05-25 15:06:00,0.63982,0.63982,0.63956,0.63965,157900002.0
2006-05-25 15:07:00,0.63964,0.63978,0.63962,0.63976,79100000.0
2006-05-25 15:08:00,0.6397,0.63975,0.63955,0.63955,134100001.0
2006-05-25 15:09:00,0.63977,0.6398,0.63965,0.63965,93499999.0
2006-05-25 15:10:00,0.63962,0.63964,0.63955,0.63955,53600000.0
2006-05-25 15:11:00,0.63957,0.6398,0.63957,0.63965,72399999.0
2006-05-25 15:12:00,0.63958,0.63992,0.63946,0.63989,96999999.0
2006-05-25 15:13:00,0.63996,0.64008,0.63995,0.63995,65000000.0
2006-05-25 15:14:00,0.63996,0.63996,0.63982,0.63994,117199999.0
2006-05-25 15:15:00,0.63997,0.64002,0.63996,0.63996,64900000.0
2006-05-25 15:16:00,0.63986,0.63997,0.63979,0.63997,136299998.0
2006-05-25 15:17:00,0.63986,0.6399,0.63983,0.63983,55800000.0
2006-05-25 15:18:00,0.63966,0.63994,0.63966,0.63972,158699997.0
2006-05-25 15:19:00,0.63976,0.63976,0.63945,0.63945,121599999.0
2006-05-25 15:20:00,0.63943,0.63952,0.63938,0.63952,86000000.0
2006-05-25 15:21:00,0.63952,0.63952,0.63932,0.63932,98899999.0
2006-05-25 15:22:00,0.63928,0.63935,0.63911,0.63911,31500000.0
2006-05-25 15:23:00,0.63907,0.63921,0.63905,0.63905,74099999.0
2006-05-25 15:24:00,0.63913,0.63922,0.63901,0.63918,167099999.0
2006-05-25 15:25:00,0.63918,0.63918,0.63892,0.639,118800000.0
2006-05-25 15:26:00,0.63897,0.63909,0.6388,0.63891,74600001.0
2006-05-25 15:27:00,0.63906,0.63916,0.63901,0.63912,84399998.0
2006-05-25 15:28:00,0.63903,0.63915,0.63894,0.63897,62299998.0
2006-05-25 15:29:00,0.63891,0.63894,0.6385,0.6385,115800001.0
2006-05-25 15:30:00,0.63851,0.63851,0.63829,0.6383,134499997.0
2006-05-25 15:31:00,0.63828,0.63841,0.63819,0.6383,115000000.0
2006-05-25 15:32:00,0.6384,0.63851,0.63839,0.63843,38300000.0
2006-05-25 15:33:00,0.63853,0.63856,0.63853,0.63856,11900000.0
2006-05-25 15:34:00,0.63857,0.63871,0.63857,0.63864,44600000.0
2006-05-25 15:35:00,0.63865,0.6387,0.63859,0.63863,70600000.0
2006-05-25 15:36:00,0.63862,0.63883,0.63862,0.63883,60499999.0
2006-05-25 15:37:00,0.63887,0.63887,0.63877,0.63877,31200000.0
2006-05-25 15:38:00,0.63908,0.6391,0.63908,0.6391,6200000.0
2006-05-25 15:39:00,0.6392,0.6392,0.63903,0.63918,52100001.0
2006-05-25 15:40:00,0.63928,0.63943,0.6392,0.6392,78900000.0
2006-05-25 15:41:00,0.63926,0.63926,0.63907,0.63922,67899999.0
2006-05-25 15:42:00,0.63927,0.63946,0.63922,0.63942,55200000.0
2006-05-25 15:43:00,0.63953,0.64008,0.63947,0.64008,98199999.0
2006-05-25 15:44:00,0.64051,0.64065,0.64001,0.64003,107300000.0
2006-05-25 15:45:00,0.64004,0.64014,0.63993,0.63995,64200001.0
2006-05-25 15:46:00,0.63995,0.64003,0.63978,0.63978,47500000.0
2006-05-25 15:47:00,0.64005,0.64005,0.63993,0.63993,55500001.0
2006-05-25 15:48:00,0.63991,0.64005,0.63989,0.64005,76600001.0
2006-05-25 15:49:00,0.64001,0.64032,0.64001,0.64019,98899999.0
2006-05-25 15:50:00,0.64017,0.64037,0.64017,0.64031,104700002.0
2006-05-25 15:51:00,0.64033,0.64035,0.64025,0.64035,74499999.0
2006-05-25 15:52:00,0.64024,0.64038,0.64024,0.64027,104499999.0
2006-05-25 15:53:00,0.64019,0.64032,0.64018,0.64032,92599998.0
2006-05-25 15:54:00,0.6404,0.64053,0.6403,0.64038,94900000.0
2006-05-25 15:55:00,0.64039,0.64044,0.64026,0.6404,138399998.0
2006-05-25 15:56:00,0.64033,0.64034,0.64015,0.64031,115300000.0
2006-05-25 15:57:00,0.64035,0.64035,0.64025,0.64025,75299999.0
2006-05-25 15:58:00,0.64026,0.64026,0.64019,0.64019,16000000.0
2006-05-25 15:59:00,0.64,0.64,0.63985,0.63988,63500000.0
2006-05-25 16:00:00,0.63961,0.63961,0.63938,0.63946,56600000.0
2006-05-25 16:01:00,0.63951,0.63952,0.63943,0.63949,63200000.0
2006-05-25 16:02:00,0.63934,0.63934,0.63888,0.63888,71700000.0
2006-05-25 16:03:00,0.63896,0.63925,0.63887,0.63923,133999997.0
2006-05-25 16:04:00,0.63927,0.63929,0.63908,0.63929,36500000.0
2006-05-25 16:05:00,0.6392,0.63933,0.63915,0.63929,75300000.0
2006-05-25 16:06:00,0.6393,0.6393,0.63914,0.63929,71499999.0
2006-05-25 16:07:00,0.6392,0.63929,0.63897,0.63924,94300000.0
2006-05-25 16:08:00,0.63924,0.63929,0.6392,0.63924,94000000.0
2006-05-25 16:09:00,0.63931,0.63932,0.63919,0.63928,92400001.0
2006-05-25 16:10:00,0.63907,0.63907,0.63899,0.63899,27900000.0
2006-05-25 16:11:00,0.63873,0.63873,0.63851,0.63857,101500003.0
2006-05-25 16:12:00,0.63869,0.63891,0.63869,0.6388,80400000.0
2006-05-25 16:13:00,0.63874,0.63888,0.63865,0.63865,85599999.0
2006-05-25 16:14:00,0.63849,0.63871,0.63849,0.63856,50800000.0
2006-05-25 16:15:00,0.63854,0.63868,0.63854,0.63867,75100000.0
2006-05-25 16:16:00,0.6388,0.6388,0.63853,0.63855,80799999.0
2006-05-25 16:17:00,0.63862,0.63881,0.63853,0.63853,107699998.0
2006-05-25 16:18:00,0.63853,0.63893,0.63853,0.63887,78699999.0
2006-05-25 16:19:00,0.63887,0.63893,0.63871,0.63876,115300000.0
2006-05-25 16:20:00,0.6388,0.6389,0.63877,0.6389,27900000.0
2006-05-25 16:21:00,0.63884,0.63919,0.63884,0.63913,79199999.0
2006-05-25 16:22:00,0.63914,0.63914,0.63887,0.63887,71899999.0
2006-05-25 16:23:00,0.63879,0.63909,0.63879,0.63909,58800000.0
2006-05-25 16:24:00,0.63919,0.63919,0.63882,0.63882,79199999.0
2006-05-25 16:25:00,0.63881,0.63893,0.63881,0.63893,87700001.0
2006-05-25 16:26:00,0.63874,0.63874,0.6385,0.63855,76300000.0
2006-05-25 16:27:00,0.63847,0.63867,0.63844,0.63867,75500000.0
2006-05-25 16:28:00,0.63846,0.63877,0.63846,0.63875,78800001.0
2006-05-25 16:29:00,0.6387,0.6387,0.63853,0.63862,85500000.0
2006-05-25 16:30:00,0.63846,0.63846,0.63805,0.63805,89800000.0
2006-05-25 16:31:00,0.63798,0.63799,0.63777,0.63799,58000000.0
2006-05-25 16:32:00,0.63809,0.63815,0.63803,0.63811,132300001.0
2006-05-25 16:33:00,0.63815,0.63815,0.63801,0.63814,112900001.0
2006-05-25 16:34:00,0.63803,0.63819,0.63797,0.63811,88400000.0
2006-05-25 16:35:00,0.63823,0.63826,0.63812,0.63821,82000001.0
2006-05-25 16:36:00,0.63815,0.63818,0.6381,0.63811,77800000.0
2006-05-25 16:37:00,0.63795,0.638,0.6379,0.6379,32700000.0
2006-05-25 16:38:00,0.6379,0.6379,0.63747,0.63749,66000000.0
2006-05-25 16:39:00,0.63734,0.63734,0.63705,0.63705,96399999.0
2006-05-25 16:40:00,0.63708,0.63716,0.63706,0.63706,48300000.0
2006-05-25 16:41:00,0.63707,0.63713,0.63704,0.63713,75600000.0
2006-05-25 16:42:00,0.63706,0.63717,0.63703,0.63716,81300001.0
2006-05-25 16:43:00,0.63713,0.63717,0.63703,0.63703,68999999.0
2006-05-25 16:44:00,0.63703,0.63706,0.63693,0.63693,70800000.0
2006-05-25 16:45:00,0.63707,0.63707,0.63695,0.63697,97000000.0
2006-05-25 16:46:00,0.6371,0.6371,0.63696,0.63702,178800001.0
2006-05-25 16:47:00,0.63708,0.63708,0.63695,0.637,88400000.0
2006-05-25 16:48:00,0.63705,0.63716,0.63699,0.63716,74699999.0
2006-05-25 16:49:00,0.63714,0.63714,0.63699,0.63699,35700000.0
2006-05-25 16:50:00,0.63691,0.63691,0.63671,0.63674,38300000.0
2006-05-25 16:51:00,0.63687,0.63687,0.6367,0.63671,173399999.0
2006-05-25 16:52:00,0.63688,0.63688,0.63672,0.63679,106000001.0
2006-05-25 16:53:00,0.63685,0.63688,0.6367,0.63674,137600000.0
2006-05-25 16:54:00,0.63668,0.63705,0.63668,0.63705,131900001.0
2006-05-25 16:55:00,0.63707,0.63714,0.63696,0.6371,110700001.0
2006-05-25 16:56:00,0.6371,0.63711,0.63704,0.63704,41300001.0
2006-05-25 16:57:00,0.63705,0.63705,0.63692,0.63705,93500000.0
2006-05-25 16:58:00,0.63707,0.63717,0.63707,0.63713,111100000.0
2006-05-25 16:59:00,0.63713,0.63753,0.63706,0.63753,83300000.0
2006-05-25 17:00:00,0.63757,0.63759,0.63749,0.63749,80000000.0
2006-05-25 17:01:00,0.63762,0.63767,0.6375,0.6375,78100000.0
2006-05-25 17:02:00,0.63755,0.63765,0.63755,0.63763,68500000.0
2006-05-25 17:03:00,0.63729,0.63749,0.63729,0.63741,73600000.0
2006-05-25 17:04:00,0.63729,0.63735,0.63725,0.63735,88700001.0
2006-05-25 17:05:00,0.63735,0.63743,0.63729,0.63743,54500000.0
2006-05-25 17:06:00,0.63739,0.63757,0.63732,0.63745,80100001.0
2006-05-25 17:07:00,0.63744,0.6375,0.63739,0.6375,109699997.0
2006-05-25 17:08:00,0.63745,0.6375,0.6373,0.6374,120200000.0
2006-05-25 17:09:00,0.63745,0.63745,0.63733,0.63742,150300001.0
2006-05-25 17:10:00,0.63735,0.63735,0.63725,0.63725,34200000.0
2006-05-25 17:11:00,0.6371,0.63735,0.6371,0.6373,64500000.0
2006-05-25 17:12:00,0.63732,0.63748,0.63732,0.6374,137100000.0
2006-05-25 17:13:00,0.63739,0.63741,0.63724,0.63724,65199999.0
2006-05-25 17:14:00,0.63714,0.63759,0.63714,0.63759,54700000.0
2006-05-25 17:15:00,0.63758,0.63758,0.63735,0.63735,28000000.0
2006-05-25 17:16:00,0.63739,0.63749,0.63738,0.63738,87800001.0
2006-05-25 17:17:00,0.63725,0.63735,0.63725,0.6373,75800000.0
2006-05-25 17:18:00,0.63745,0.63754,0.63725,0.63746,120599999.0
2006-05-25 17:19:00,0.63743,0.6375,0.63733,0.6375,61500001.0
2006-05-25 17:20:00,0.63769,0.63791,0.63754,0.63791,79599999.0
2006-05-25 17:21:00,0.63782,0.63782,0.63752,0.63773,31100000.0
2006-05-25 17:22:00,0.63775,0.63777,0.63769,0.63772,61600001.0
2006-05-25 17:23:00,0.63769,0.63784,0.63769,0.63784,70900000.0
2006-05-25 17:24:00,0.63771,0.63788,0.63747,0.63788,70400000.0
2006-05-25 17:25:00,0.638,0.63858,0.638,0.63858,94699998.0
2006-05-25 17:26:00,0.63853,0.63853,0.63835,0.63835,74200000.0
2006-05-25 17:27:00,0.63847,0.63847,0.63826,0.63843,101200001.0
2006-05-25 17:28:00,0.63835,0.63847,0.63835,0.6384,83799999.0
2006-05-25 17:29:00,0.63848,0.63848,0.63826,0.63835,81300001.0
2006-05-25 17:30:00,0.63835,0.6384,0.6383,0.6383,127099998.0
2006-05-25 17:31:00,0.63827,0.63853,0.63827,0.63839,118400002.0
2006-05-25 17:32:00,0.63839,0.63843,0.63835,0.63835,139799998.0
2006-05-25 17:33:00,0.63843,0.63843,0.63838,0.6384,39500000.0
2006-05-25 17:34:00,0.63849,0.63864,0.63838,0.63838,59900000.0
2006-05-25 17:35:00,0.63821,0.63821,0.63785,0.63785,43699999.0
2006-05-25 17:36:00,0.63769,0.63781,0.63763,0.63781,85700000.0
2006-05-25 17:37:00,0.63784,0.63784,0.63765,0.63765,40600000.0
2006-05-25 17:38:00,0.63752,0.63752,0.63739,0.63739,34900000.0
2006-05-25 17:39:00,0.63735,0.63745,0.63735,0.63745,73400001.0
2006-05-25 17:40:00,0.63729,0.63743,0.63729,0.63735,84400001.0
2006-05-25 17:41:00,0.63747,0.63767,0.63734,0.63765,94000000.0
2006-05-25 17:42:00,0.63767,0.63768,0.63742,0.63742,154899997.0
2006-05-25 17:43:00,0.63742,0.63744,0.63731,0.63737,119500000.0
2006-05-25 17:44:00,0.63738,0.63758,0.63737,0.63758,64100000.0
2006-05-25 17:45:00,0.63766,0.63766,0.63744,0.63766,132100001.0
2006-05-25 17:46:00,0.63764,0.63764,0.63752,0.63757,107200000.0
2006-05-25 17:47:00,0.63729,0.63763,0.63729,0.63763,34200000.0
2006-05-25 17:48:00,0.63775,0.63775,0.6377,0.63775,69600000.0
2006-05-25 17:49:00,0.63784,0.63788,0.63776,0.63776,104399999.0
2006-05-25 17:50:00,0.6376,0.63774,0.63752,0.63771,81300001.0
2006-05-25 17:51:00,0.6377,0.63787,0.63769,0.63769,109399999.0
2006-05-25 17:52:00,0.63774,0.63788,0.63774,0.63779,84100000.0
2006-05-25 17:53:00,0.6378,0.6378,0.63766,0.63772,97300000.0
2006-05-25 17:54:00,0.63761,0.63763,0.63734,0.63734,92300001.0
2006-05-25 17:55:00,0.63697,0.63697,0.63655,0.63671,97899999.0
2006-05-25 17:56:00,0.63664,0.63676,0.63664,0.6367,116499998.0
2006-05-25 17:57:00,0.63667,0.63689,0.63667,0.63677,97599999.0
2006-05-25 17:58:00,0.63685,0.63685,0.6368,0.63682,80399999.0
2006-05-25 17:59:00,0.63692,0.63733,0.63692,0.63733,130299999.0
2006-05-25 18:00:00,0.63726,0.6374,0.63726,0.63735,64500000.0
2006-05-25 18:01:00,0.63728,0.63734,0.63721,0.63723,54799999.0
2006-05-25 18:02:00,0.63714,0.63714,0.63687,0.63691,84900000.0
2006-05-25 18:03:00,0.63688,0.63701,0.63685,0.63701,222100001.0
2006-05-25 18:04:00,0.63703,0.63721,0.63702,0.63716,204299997.0
2006-05-25 18:05:00,0.63721,0.63723,0.63702,0.63702,356799999.0
2006-05-25 18:06:00,0.63706,0.63706,0.63685,0.63695,146100001.0
2006-05-25 18:07:00,0.63688,0.63699,0.63677,0.6368,230200000.0
2006-05-25 18:08:00,0.63677,0.63686,0.63674,0.63674,79800000.0
2006-05-25 18:09:00,0.63678,0.63701,0.63664,0.63701,241799998.0
2006-05-25 18:10:00,0.63708,0.63712,0.63701,0.63708,157099998.0
2006-05-25 18:11:00,0.63706,0.63719,0.63703,0.63704,92400000.0
2006-05-25 18:12:00,0.6371,0.6371,0.63695,0.637,55500000.0
2006-05-25 18:13:00,0.63709,0.63709,0.63701,0.63701,28000000.0
2006-05-25 18:14:00,0.6371,0.63713,0.63701,0.63707,77699999.0
2006-05-25 18:15:00,0.637,0.6371,0.637,0.63705,165299999.0
2006-05-25 18:16:00,0.63705,0.63705,0.63695,0.63705,320899998.0
2006-05-25 18:17:00,0.63695,0.63705,0.63695,0.637,162700001.0
2006-05-25 18:18:00,0.63693,0.63705,0.63683,0.63687,352900000.0
2006-05-25 18:19:00,0.63677,0.63693,0.63668,0.63672,259500000.0
2006-05-25 18:20:00,0.63675,0.63688,0.63675,0.63685,81400002.0
2006-05-25 18:21:00,0.6368,0.63693,0.6368,0.63693,240800002.0
2006-05-25 18:22:00,0.6369,0.63695,0.63685,0.6369,142499999.0
2006-05-25 18:23:00,0.63688,0.63695,0.63685,0.63695,255599999.0
2006-05-25 18:24:00,0.63695,0.63714,0.63682,0.63701,280699999.0
2006-05-25 18:25:00,0.63701,0.63702,0.63689,0.63693,168500000.0
2006-05-25 18:26:00,0.63697,0.6373,0.63697,0.63717,111700001.0
2006-05-25 18:27:00,0.6371,0.6372,0.63707,0.63715,271899999.0
2006-05-25 18:28:00,0.63715,0.63742,0.63715,0.63737,209499999.0
2006-05-25 18:29:00,0.63742,0.63748,0.63737,0.63745,303499997.0
2006-05-25 18:30:00,0.63743,0.63744,0.63732,0.63744,62500000.0
2006-05-25 18:31:00,0.63749,0.63789,0.63749,0.63788,252599999.0
2006-05-25 18:32:00,0.63791,0.63804,0.63791,0.63797,116599999.0
2006-05-25 18:33:00,0.63808,0.6381,0.63795,0.63795,183999999.0
2006-05-25 18:34:00,0.638,0.63805,0.63795,0.63805,147400000.0
2006-05-25 18:35:00,0.63807,0.63808,0.63797,0.63797,140400000.0
2006-05-25 18:36:00,0.638,0.63805,0.63795,0.63795,251400000.0
2006-05-25 18:37:00,0.63797,0.63804,0.6379,0.63802,92600000.0
2006-05-25 18:38:00,0.63796,0.63796,0.6378,0.6378,173299998.0
2006-05-25 18:39:00,0.63768,0.63775,0.63745,0.63745,377199996.0
2006-05-25 18:40:00,0.63743,0.63748,0.6372,0.63728,51500000.0
2006-05-25 18:41:00,0.63712,0.63734,0.63711,0.6372,235600002.0
2006-05-25 18:42:00,0.63734,0.63755,0.63734,0.63755,82700001.0
2006-05-25 18:43:00,0.63753,0.63771,0.63732,0.63748,677599998.0
2006-05-25 18:44:00,0.63746,0.63754,0.63738,0.63746,353300001.0
2006-05-25 18:45:00,0.63752,0.6376,0.63739,0.63746,449100000.0
2006-05-25 18:46:00,0.63744,0.6375,0.63742,0.63742,130099999.0
2006-05-25 18:47:00,0.6374,0.63751,0.6374,0.63742,172100000.0
2006-05-25 18:48:00,0.63743,0.63751,0.63735,0.63735,140700000.0
2006-05-25 18:49:00,0.63731,0.63775,0.63731,0.63752,92499999.0
2006-05-25 18:50:00,0.63747,0.63747,0.63731,0.63745,111000000.0
2006-05-25 18:51:00,0.6374,0.6375,0.6374,0.63748,78899999.0
2006-05-25 18:52:00,0.63752,0.63752,0.63746,0.63746,96999999.0
2006-05-25 18:53:00,0.63745,0.6375,0.6374,0.6375,116300000.0
2006-05-25 18:54:00,0.6375,0.6375,0.63745,0.63745,22100000.0
2006-05-25 18:55:00,0.63756,0.63762,0.63745,0.63748,172400000.0
2006-05-25 18:56:00,0.63748,0.6375,0.63745,0.63745,81100001.0
2006-05-25 18:57:00,0.63749,0.63751,0.63741,0.63745,62200001.0
2006-05-25 18:58:00,0.6375,0.63779,0.6375,0.63779,101499999.0
2006-05-25 18:59:00,0.63771,0.63781,0.63758,0.63758,195999999.0
2006-05-25 19:00:00,0.63747,0.63755,0.63746,0.63754,116700000.0
2006-05-25 19:01:00,0.6376,0.6376,0.6375,0.6375,55900000.0
2006-05-25 19:02:00,0.63747,0.63747,0.63723,0.63737,94800000.0
2006-05-25 19:03:00,0.63739,0.63756,0.63731,0.63735,190400000.0
2006-05-25 19:04:00,0.63736,0.63752,0.63736,0.63737,121400000.0
2006-05-25 19:05:00,0.63734,0.63767,0.63734,0.63767,95500002.0
2006-05-25 19:06:00,0.6377,0.63773,0.6376,0.63765,291399999.0
2006-05-25 19:07:00,0.63767,0.63767,0.63744,0.6375,323600003.0
2006-05-25 19:08:00,0.63757,0.63758,0.63735,0.63758,102300000.0
2006-05-25 19:09:00,0.6377,0.63773,0.63761,0.63772,74200000.0
2006-05-25 19:10:00,0.63768,0.63769,0.63758,0.63758,100399999.0
2006-05-25 19:11:00,0.63753,0.63763,0.63751,0.63761,93100000.0
2006-05-25 19:12:00,0.6376,0.6377,0.6376,0.63765,57600000.0
2006-05-25 19:13:00,0.6376,0.6377,0.63755,0.63765,77800001.0
2006-05-25 19:14:00,0.63765,0.63765,0.63752,0.63752,108700001.0
2006-05-25 19:15:00,0.63745,0.63754,0.63738,0.63746,94600000.0
2006-05-25 19:16:00,0.6374,0.6375,0.6374,0.6374,50000000.0
2006-05-25 19:17:00,0.63731,0.63748,0.63725,0.6374,70500000.0
2006-05-25 19:18:00,0.63745,0.6375,0.63743,0.6375,53100000.0
2006-05-25 19:19:00,0.6374,0.6375,0.6374,0.6375,86100000.0
2006-05-25 19:20:00,0.6375,0.63755,0.6374,0.6374,121100000.0
2006-05-25 19:21:00,0.63745,0.6375,0.63735,0.63745,171500002.0
2006-05-25 19:22:00,0.63745,0.63752,0.63745,0.63752,104299998.0
2006-05-25 19:23:00,0.63744,0.63756,0.63744,0.63746,70000001.0
2006-05-25 19:24:00,0.63747,0.63747,0.63737,0.63742,95599999.0
2006-05-25 19:25:00,0.63747,0.63751,0.63739,0.63751,65299999.0
2006-05-25 19:26:00,0.6376,0.6377,0.63744,0.6377,116200001.0
2006-05-25 19:27:00,0.63771,0.63771,0.63755,0.63755,148199999.0
2006-05-25 19:28:00,0.63771,0.63771,0.63746,0.6376,148200001.0
2006-05-25 19:29:00,0.63775,0.63806,0.63775,0.63793,71600000.0
2006-05-25 19:30:00,0.63809,0.63809,0.63802,0.63805,50200000.0
2006-05-25 19:31:00,0.63818,0.63856,0.63816,0.63856,81100001.0
2006-05-25 19:32:00,0.63855,0.63857,0.63829,0.63843,155900000.0
2006-05-25 19:33:00,0.6384,0.63856,0.6384,0.63856,108899999.0
2006-05-25 19:34:00,0.63857,0.63859,0.63843,0.63859,166899998.0
2006-05-25 19:35:00,0.63856,0.63856,0.63812,0.63854,218699998.0
2006-05-25 19:36:00,0.63853,0.63858,0.63845,0.6385,193700001.0
2006-05-25 19:37:00,0.63853,0.63861,0.63853,0.63853,60000000.0
2006-05-25 19:38:00,0.63863,0.63865,0.63858,0.6386,66900000.0
2006-05-25 19:39:00,0.63868,0.63875,0.63862,0.63865,249600002.0
2006-05-25 19:40:00,0.63873,0.63873,0.63865,0.63865,73300000.0
2006-05-25 19:41:00,0.6387,0.6388,0.6387,0.6387,69300000.0
2006-05-25 19:42:00,0.6386,0.63871,0.63854,0.63854,135599999.0
2006-05-25 19:43:00,0.63853,0.63867,0.63851,0.63867,88499999.0
2006-05-25 19:44:00,0.6388,0.63881,0.63862,0.63875,165100002.0
2006-05-25 19:45:00,0.63887,0.63904,0.63887,0.63888,72200000.0
2006-05-25 19:46:00,0.63891,0.63913,0.63887,0.63908,135099998.0
2006-05-25 19:47:00,0.63911,0.63914,0.63904,0.63904,84000000.0
2006-05-25 19:48:00,0.63893,0.63902,0.63892,0.63892,120100000.0
2006-05-25 19:49:00,0.63886,0.63897,0.63866,0.63866,133200001.0
2006-05-25 19:50:00,0.63885,0.63885,0.63878,0.63883,101999999.0
2006-05-25 19:51:00,0.6389,0.63895,0.63885,0.6389,165299996.0
2006-05-25 19:52:00,0.6389,0.63895,0.6388,0.6389,160899999.0
2006-05-25 19:53:00,0.63889,0.63889,0.63873,0.63875,114800001.0
2006-05-25 19:54:00,0.63885,0.63937,0.63885,0.63937,203899998.0
2006-05-25 19:55:00,0.63935,0.63945,0.63935,0.63944,232199999.0
2006-05-25 19:56:00,0.6394,0.6394,0.63928,0.63932,254199997.0
2006-05-25 19:57:00,0.63942,0.63945,0.63935,0.6394,159800001.0
2006-05-25 19:58:00,0.63943,0.63943,0.6393,0.63935,211700002.0
2006-05-25 19:59:00,0.63939,0.63984,0.63939,0.63984,149399998.0
2006-05-25 20:00:00,0.63998,0.64023,0.63998,0.64005,339000003.0
2006-05-25 20:01:00,0.64012,0.64025,0.64007,0.64023,117800000.0
2006-05-25 20:02:00,0.64024,0.64024,0.64016,0.64016,62200001.0
2006-05-25 20:03:00,0.6402,0.6402,0.64001,0.64017,126500001.0
2006-05-25 20:04:00,0.6402,0.64023,0.64005,0.64013,100400001.0
2006-05-25 20:05:00,0.64019,0.64043,0.64009,0.64017,187599998.0
2006-05-25 20:06:00,0.64007,0.64007,0.63977,0.63987,291900000.0
2006-05-25 20:07:00,0.63992,0.64034,0.63992,0.64024,109600000.0
2006-05-25 20:08:00,0.64029,0.64037,0.64027,0.64037,66600000.0
2006-05-25 20:09:00,0.64043,0.64043,0.64014,0.64029,94900000.0
2006-05-25 20:10:00,0.64025,0.64035,0.64021,0.64029,109600000.0
2006-05-25 20:11:00,0.64025,0.64031,0.64025,0.64031,66100000.0
2006-05-25 20:12:00,0.6404,0.64049,0.64034,0.64034,96700001.0
2006-05-25 20:13:00,0.64037,0.6404,0.64011,0.64037,69099999.0
2006-05-25 20:14:00,0.64051,0.64062,0.64044,0.64062,117600001.0
2006-05-25 20:15:00,0.64055,0.64078,0.64055,0.64078,37500001.0
2006-05-25 20:16:00,0.64079,0.64087,0.64068,0.6407,417199996.0
2006-05-25 20:17:00,0.64067,0.64082,0.64067,0.6408,209999998.0
2006-05-25 20:18:00,0.64072,0.64073,0.64062,0.64072,72900001.0
2006-05-25 20:19:00,0.64065,0.64065,0.64051,0.64063,69600000.0
2006-05-25 20:20:00,0.64072,0.64072,0.64056,0.6406,142299999.0
2006-05-25 20:21:00,0.64062,0.64072,0.64057,0.64062,102299997.0
2006-05-25 20:22:00,0.6406,0.6406,0.64055,0.6406,98199999.0
2006-05-25 20:23:00,0.64057,0.64069,0.64044,0.64069,63200000.0
2006-05-25 20:24:00,0.6407,0.6407,0.6404,0.6407,130800000.0
2006-05-25 20:25:00,0.64071,0.64072,0.64058,0.64068,157400000.0
2006-05-25 20:26:00,0.64079,0.64092,0.64079,0.64092,87100000.0
2006-05-25 20:27:00,0.64095,0.64103,0.64094,0.64098,101100002.0
2006-05-25 20:28:00,0.64095,0.64095,0.64087,0.6409,90999999.0
2006-05-25 20:29:00,0.6409,0.64095,0.64085,0.6409,234900002.0
2006-05-25 20:30:00,0.64092,0.64098,0.64086,0.64098,294300001.0
2006-05-25 20:31:00,0.64108,0.64123,0.64091,0.64115,195100003.0
2006-05-25 20:32:00,0.64105,0.64124,0.64105,0.64123,79099999.0
2006-05-25 20:33:00,0.64124,0.64124,0.64101,0.64101,220500004.0
2006-05-25 20:34:00,0.64102,0.64107,0.64093,0.64107,134600001.0
2006-05-25 20:35:00,0.64112,0.64112,0.64051,0.64051,64600000.0
2006-05-25 20:36:00,0.64049,0.64058,0.64033,0.64035,157100000.0
2006-05-25 20:37:00,0.64033,0.64037,0.64009,0.64012,151199999.0
2006-05-25 20:38:00,0.64011,0.64014,0.63998,0.64014,115000000.0
2006-05-25 20:39:00,0.64022,0.64045,0.64022,0.64045,78799999.0
2006-05-25 20:40:00,0.64038,0.64038,0.64023,0.64023,211199997.0
2006-05-25 20:41:00,0.64028,0.64067,0.64028,0.64043,158499999.0
2006-05-25 20:42:00,0.64056,0.64056,0.64036,0.64038,85399999.0
2006-05-25 20:43:00,0.64033,0.64043,0.64029,0.64042,186700003.0
2006-05-25 20:44:00,0.64054,0.64087,0.64054,0.64075,57199999.0
2006-05-25 20:45:00,0.6407,0.64082,0.64066,0.64075,81499998.0
2006-05-25 20:46:00,0.64085,0.64085,0.64073,0.64073,53299999.0
2006-05-25 20:47:00,0.64075,0.64075,0.64065,0.64065,57300000.0
2006-05-25 20:48:00,0.64053,0.64059,0.64046,0.64046,44300000.0
2006-05-25 20:49:00,0.6405,0.64066,0.64044,0.64061,117400002.0
2006-05-25 20:50:00,0.64064,0.64065,0.64055,0.6406,121900000.0
2006-05-25 20:51:00,0.64054,0.64071,0.6405,0.64067,92800001.0
2006-05-25 20:52:00,0.64072,0.64084,0.64069,0.64069,82400001.0
2006-05-25 20:53:00,0.6408,0.64085,0.64072,0.64075,242799999.0
2006-05-25 20:54:00,0.64075,0.64081,0.6407,0.64077,201399997.0
2006-05-25 20:55:00,0.64065,0.6407,0.64065,0.6407,19100000.0
2006-05-25 20:56:00,0.64068,0.6408,0.64045,0.64073,58400001.0
2006-05-25 20:57:00,0.6407,0.6408,0.64055,0.6407,60799999.0
2006-05-25 20:58:00,0.64064,0.64065,0.64052,0.64052,276600000.0
2006-05-25 20:59:00,0.64055,0.64065,0.6405,0.64055,205399997.0
2006-05-25 21:00:00,0.64055,0.64058,0.6405,0.64055,198300001.0
2006-05-25 21:01:00,0.64045,0.64057,0.64045,0.64057,104199999.0
2006-05-25 21:02:00,0.64055,0.6406,0.64053,0.64055,117899999.0
2006-05-25 21:03:00,0.6406,0.64065,0.6405,0.64065,107300000.0
2006-05-25 21:04:00,0.64055,0.6406,0.6405,0.6405,69699999.0
2006-05-25 21:05:00,0.6406,0.64065,0.6405,0.64055,72900000.0
2006-05-25 21:06:00,0.6405,0.64065,0.6405,0.64055,165099997.0
2006-05-25 21:07:00,0.6406,0.6406,0.64055,0.64055,65199999.0
2006-05-25 21:08:00,0.64055,0.6406,0.64045,0.64055,126000001.0
2006-05-25 21:09:00,0.64055,0.64065,0.6405,0.6406,158000000.0
2006-05-25 21:10:00,0.64055,0.6406,0.64055,0.6406,138799997.0
2006-05-25 21:11:00,0.64055,0.64055,0.64055,0.64055,8000000.0
2006-05-25 21:12:00,0.6405,0.64063,0.6405,0.64057,112800000.0
2006-05-25 21:13:00,0.64053,0.64058,0.6405,0.64055,77999999.0
2006-05-25 21:14:00,0.6406,0.6406,0.64055,0.64055,55200000.0
2006-05-25 21:15:00,0.64055,0.64065,0.6405,0.64055,208500002.0
2006-05-25 21:16:00,0.6406,0.6406,0.64043,0.6405,125199999.0
2006-05-25 21:17:00,0.6405,0.6406,0.6404,0.6406,226100003.0
2006-05-25 21:18:00,0.6406,0.6406,0.6405,0.64057,135700001.0
2006-05-25 21:19:00,0.6406,0.6406,0.6405,0.64055,121500000.0
2006-05-25 21:20:00,0.6406,0.64065,0.64045,0.6405,207600000.0
2006-05-25 21:21:00,0.6406,0.6406,0.6405,0.6406,59900000.0
2006-05-25 21:22:00,0.6406,0.6406,0.6405,0.64055,98799999.0
2006-05-25 21:23:00,0.6405,0.6406,0.6405,0.6406,140700002.0
2006-05-25 21:24:00,0.6406,0.6406,0.6405,0.64055,65500000.0
2006-05-25 21:25:00,0.64055,0.6406,0.64055,0.6406,140800001.0
2006-05-25 21:26:00,0.64057,0.6406,0.6405,0.6406,101800000.0
2006-05-25 21:27:00,0.64055,0.6406,0.6405,0.6406,113499998.0
2006-05-25 21:28:00,0.6406,0.6406,0.64055,0.64055,51800000.0
2006-05-25 21:29:00,0.64055,0.6406,0.6404,0.6405,108699999.0
2006-05-25 21:30:00,0.64057,0.64065,0.6405,0.6406,179399999.0
2006-05-25 21:31:00,0.6406,0.6406,0.64055,0.64055,17600000.0
2006-05-25 21:32:00,0.64055,0.6406,0.6405,0.6406,69299999.0
2006-05-25 21:33:00,0.6406,0.6406,0.64055,0.6406,63199998.0
2006-05-25 21:34:00,0.63931,0.63945,0.6393,0.63932,83200000.0
2006-05-25 21:35:00,0.63937,0.63943,0.63927,0.6393,204299998.0
2006-05-25 21:36:00,0.64055,0.64065,0.64048,0.6406,232700001.0
2006-05-25 21:37:00,0.64057,0.64065,0.64055,0.6406,121699999.0
2006-05-25 21:38:00,0.6406,0.64065,0.64055,0.64057,69899998.0
2006-05-25 21:39:00,0.63923,0.63932,0.63901,0.63901,103600002.0
2006-05-25 21:40:00,0.63905,0.63935,0.63905,0.63935,159200002.0
2006-05-25 21:41:00,0.63879,0.63917,0.63879,0.63916,125500000.0
2006-05-25 21:42:00,0.63914,0.63921,0.63911,0.63916,61400000.0
2006-05-25 21:43:00,0.63914,0.6392,0.63892,0.63892,118299998.0
2006-05-25 21:44:00,0.6406,0.6406,0.6404,0.6404,60200000.0
2006-05-25 21:45:00,0.64055,0.6406,0.64048,0.64055,142799998.0
2006-05-25 21:46:00,0.64053,0.6406,0.64052,0.64052,88100000.0
2006-05-25 21:47:00,0.64055,0.6406,0.64055,0.6406,98900001.0
2006-05-25 21:48:00,0.6406,0.6406,0.6406,0.6406,97699998.0
2006-05-25 21:49:00,0.64055,0.6406,0.64045,0.64053,74400000.0
2006-05-25 21:50:00,0.6406,0.64065,0.6405,0.64057,102000000.0
2006-05-25 21:51:00,0.64055,0.6406,0.64053,0.6406,102499998.0
2006-05-25 21:52:00,0.64055,0.6407,0.64052,0.6406,37100000.0
2006-05-25 21:53:00,0.6405,0.6406,0.6405,0.6406,48600000.0
2006-05-25 21:54:00,0.6406,0.6406,0.6405,0.64055,116400000.0
2006-05-25 21:55:00,0.64055,0.6406,0.64053,0.64055,48600000.0
2006-05-25 21:56:00,0.6406,0.6406,0.6405,0.6405,46300000.0
2006-05-25 21:57:00,0.63862,0.63872,0.63855,0.6387,186199999.0
2006-05-25 21:58:00,0.63869,0.63887,0.63869,0.63882,140399998.0
2006-05-25 21:59:00,0.63878,0.63882,0.63875,0.63878,94200000.0
2006-05-25 22:00:00,0.63878,0.63974,0.63874,0.63974,102100000.0
2006-05-25 22:01:00,0.63978,0.63987,0.63951,0.63951,74200000.0
2006-05-25 22:02:00,0.63948,0.64008,0.63931,0.64001,150699999.0
2006-05-25 22:03:00,0.6406,0.6406,0.64058,0.64058,52100000.0
2006-05-25 22:04:00,0.64055,0.6406,0.6405,0.64055,98600002.0
2006-05-25 22:05:00,0.6405,0.64065,0.6405,0.64053,106600000.0
2006-05-25 22:06:00,0.6404,0.6407,0.6404,0.64055,156100001.0
2006-05-25 22:07:00,0.64055,0.6406,0.6405,0.6405,108100000.0
2006-05-25 22:08:00,0.64055,0.6407,0.6405,0.6407,91000000.0
2006-05-25 22:09:00,0.6406,0.6406,0.6405,0.64057,59000000.0
2006-05-25 22:10:00,0.64042,0.64051,0.64039,0.64042,46900000.0
2006-05-25 22:11:00,0.64035,0.6405,0.64035,0.64043,85500000.0
2006-05-25 22:12:00,0.64035,0.64044,0.6401,0.6401,71800000.0
2006-05-25 22:13:00,0.64029,0.64029,0.6401,0.6402,79800002.0
2006-05-25 22:14:00,0.64008,0.64024,0.63984,0.64015,109000002.0
2006-05-25 22:15:00,0.64024,0.64028,0.64001,0.64004,122000001.0
2006-05-25 22:16:00,0.63995,0.64005,0.63995,0.64005,86100002.0
2006-05-25 22:17:00,0.64011,0.64021,0.64005,0.64005,91200001.0
2006-05-25 22:18:00,0.63998,0.64003,0.63985,0.63985,86599999.0
2006-05-25 22:19:00,0.64055,0.64065,0.64045,0.64055,123600002.0
2006-05-25 22:20:00,0.6406,0.6406,0.64055,0.64055,89300001.0
2006-05-25 22:21:00,0.6406,0.6406,0.6405,0.64055,162599999.0
2006-05-25 22:22:00,0.64063,0.64063,0.6405,0.6405,41400000.0
2006-05-25 22:23:00,0.63942,0.63979,0.63942,0.63974,104599998.0
2006-05-25 22:24:00,0.6405,0.6406,0.64048,0.6406,153200001.0
2006-05-25 22:25:00,0.6405,0.6406,0.6405,0.64055,139600000.0
2006-05-25 22:26:00,0.64055,0.6406,0.64053,0.6406,115500000.0
2006-05-25 22:27:00,0.6405,0.64065,0.6405,0.64065,74600000.0
2006-05-25 22:28:00,0.64045,0.64057,0.64045,0.64057,45200000.0
2006-05-25 22:29:00,0.64055,0.6406,0.64055,0.64055,46199999.0
2006-05-25 22:30:00,0.6406,0.64065,0.64055,0.6406,127899999.0
2006-05-25 22:31:00,0.6406,0.6406,0.64047,0.64047,40700000.0
2006-05-25 22:32:00,0.6406,0.6406,0.6406,0.6406,44699999.0
2006-05-25 22:33:00,0.64055,0.6406,0.64055,0.6406,119200000.0
2006-05-25 22:34:00,0.64055,0.6406,0.6403,0.64057,112599999.0
2006-05-25 22:35:00,0.64062,0.64062,0.64053,0.64053,107799998.0
2006-05-25 22:36:00,0.64055,0.6406,0.6405,0.64055,131099999.0
2006-05-25 22:37:00,0.64055,0.64055,0.6405,0.64055,113399999.0
2006-05-25 22:38:00,0.64045,0.64055,0.6403,0.64055,76299999.0
2006-05-25 22:39:00,0.64055,0.6406,0.64055,0.6406,26200000.0
2006-05-25 22:40:00,0.64055,0.6406,0.64045,0.6405,90500000.0
2006-05-25 22:41:00,0.64055,0.64055,0.64053,0.64055,56200000.0
2006-05-25 22:42:00,0.64055,0.64063,0.6405,0.64063,95500001.0
2006-05-25 22:43:00,0.64055,0.64065,0.6404,0.64055,152700000.0
2006-05-25 22:44:00,0.6406,0.64063,0.64047,0.64047,145500000.0
2006-05-25 22:45:00,0.64055,0.64065,0.6405,0.64055,126199999.0
2006-05-25 22:46:00,0.64057,0.6406,0.64035,0.6405,181300000.0
2006-05-25 22:47:00,0.63985,0.64001,0.63984,0.63984,118699998.0
2006-05-25 22:48:00,0.63971,0.64011,0.6397,0.63975,98300000.0
2006-05-25 22:49:00,0.63986,0.63991,0.63975,0.63981,117500001.0
2006-05-25 22:50:00,0.63994,0.64036,0.63994,0.64036,231499998.0
2006-05-25 22:51:00,0.64036,0.64036,0.64001,0.64021,205399997.0
2006-05-25 22:52:00,0.64057,0.64057,0.6405,0.64055,72099999.0
2006-05-25 22:53:00,0.6406,0.6406,0.6405,0.6406,105500000.0
2006-05-25 22:54:00,0.64058,0.6406,0.6405,0.6405,89799999.0
2006-05-25 22:55:00,0.6405,0.64065,0.6405,0.6405,69300000.0
2006-05-25 22:56:00,0.6406,0.64062,0.6405,0.64055,98799998.0
2006-05-25 22:57:00,0.64055,0.6407,0.64053,0.64058,82100001.0
2006-05-25 22:58:00,0.64055,0.64065,0.6405,0.64055,104399997.0
2006-05-25 22:59:00,0.6404,0.6406,0.64035,0.64035,189100001.0
2006-05-25 23:00:00,0.64004,0.64027,0.63984,0.64012,95200002.0
2006-05-25 23:01:00,0.64025,0.64034,0.63999,0.64009,91900000.0
2006-05-25 23:02:00,0.64003,0.64015,0.63988,0.64005,139400001.0
2006-05-25 23:03:00,0.63997,0.64007,0.63977,0.63977,154099999.0
2006-05-25 23:04:00,0.63986,0.64004,0.63981,0.63981,121200003.0
2006-05-25 23:05:00,0.63975,0.64009,0.63973,0.63987,65000000.0
2006-05-25 23:06:00,0.63963,0.63985,0.63942,0.6395,160700001.0
2006-05-25 23:07:00,0.64,0.64006,0.63989,0.63998,97499999.0
2006-05-25 23:08:00,0.64007,0.64007,0.63957,0.63968,101699999.0
2006-05-25 23:09:00,0.63965,0.63993,0.63965,0.63989,75000000.0
2006-05-25 23:10:00,0.63973,0.63999,0.63968,0.6399,76400000.0
2006-05-25 23:11:00,0.63984,0.63994,0.63949,0.63959,124099999.0
2006-05-25 23:12:00,0.63977,0.63977,0.63931,0.63944,101100000.0
2006-05-25 23:13:00,0.63956,0.63981,0.63956,0.63981,45000000.0
2006-05-25 23:14:00,0.63984,0.63987,0.63958,0.63987,152400000.0
2006-05-25 23:15:00,0.63961,0.64,0.63957,0.63977,109800001.0
2006-05-25 23:16:00,0.63968,0.63985,0.63962,0.63985,77099999.0
2006-05-25 23:17:00,0.63981,0.63984,0.63969,0.63979,34900000.0
2006-05-25 23:18:00,0.63981,0.63991,0.63963,0.63975,140999999.0
2006-05-25 23:19:00,0.63967,0.63978,0.63967,0.63971,75700000.0
2006-05-25 23:20:00,0.63981,0.64007,0.63981,0.64003,82999999.0
2006-05-25 23:21:00,0.64004,0.64019,0.63996,0.64013,105200000.0
2006-05-25 23:22:00,0.64015,0.64026,0.64011,0.64018,67099997.0
2006-05-25 23:23:00,0.64003,0.64003,0.63992,0.63993,80500001.0
2006-05-25 23:24:00,0.63991,0.64,0.63988,0.63989,118000002.0
2006-05-25 23:25:00,0.63992,0.64014,0.6399,0.64006,132200001.0
2006-05-25 23:26:00,0.63991,0.64001,0.63977,0.64001,104900000.0
2006-05-25 23:27:00,0.63996,0.64002,0.63981,0.63994,133899999.0
2006-05-25 23:28:00,0.63999,0.64009,0.63988,0.63989,92600001.0
2006-05-25 23:29:00,0.63993,0.64,0.63985,0.63997,91900000.0
2006-05-25 23:30:00,0.63997,0.64003,0.63981,0.63994,87200001.0
2006-05-25 23:31:00,0.63985,0.64017,0.63982,0.64011,102899998.0
2006-05-25 23:32:00,0.64007,0.64007,0.63986,0.63999,56800000.0
2006-05-25 23:33:00,0.6399,0.63991,0.63974,0.63978,55699999.0
2006-05-25 23:34:00,0.6398,0.63988,0.63979,0.63988,67500001.0
2006-05-25 23:35:00,0.63998,0.64003,0.63989,0.64003,74199999.0
2006-05-25 23:36:00,0.63996,0.64002,0.63978,0.63992,66200000.0
2006-05-25 23:37:00,0.64002,0.64007,0.6397,0.64002,124700001.0
2006-05-25 23:38:00,0.64001,0.6402,0.63997,0.64015,80900000.0
2006-05-25 23:39:00,0.63991,0.63991,0.63965,0.63965,80700000.0
2006-05-25 23:40:00,0.63961,0.63961,0.63943,0.63955,49000001.0
2006-05-25 23:41:00,0.63973,0.64005,0.63968,0.64005,87500000.0
2006-05-25 23:42:00,0.64001,0.64006,0.63973,0.63996,98899999.0
2006-05-25 23:43:00,0.63978,0.63994,0.63966,0.63994,62099998.0
2006-05-25 23:44:00,0.63989,0.6402,0.63981,0.64005,91100000.0
2006-05-25 23:45:00,0.63988,0.64038,0.63988,0.64006,135600001.0
2006-05-25 23:46:00,0.63998,0.6406,0.63998,0.6403,191400002.0
2006-05-25 23:47:00,0.64052,0.64052,0.64026,0.64026,51400001.0
2006-05-25 23:48:00,0.64015,0.6402,0.64015,0.64015,24800000.0
2006-05-25 23:49:00,0.64025,0.64025,0.64015,0.6402,61500000.0
2006-05-25 23:50:00,0.64015,0.64025,0.64015,0.64025,27900000.0
2006-05-25 23:51:00,0.6402,0.64025,0.64012,0.64025,54400000.0
2006-05-25 23:52:00,0.64015,0.6403,0.64015,0.64022,164399998.0
2006-05-25 23:53:00,0.64018,0.64025,0.64015,0.6402,72699999.0
2006-05-25 23:54:00,0.6403,0.64052,0.6399,0.6399,84700001.0
2006-05-25 23:55:00,0.63975,0.63975,0.63967,0.63967,61200000.0
2006-05-25 23:56:00,0.63982,0.64019,0.63982,0.64019,137800001.0
2006-05-25 23:57:00,0.6403,0.64035,0.6403,0.6403,75400000.0
2006-05-25 23:58:00,0.64021,0.64043,0.63988,0.64043,155500001.0
2006-05-25 23:59:00,0.64042,0.6405,0.64031,0.64036,96700000.0
2006-05-26 00:00:00,0.64043,0.64043,0.6403,0.6403,93500000.0
2006-05-26 00:01:00,0.64032,0.6404,0.64026,0.64026,65300000.0
2006-05-26 00:02:00,0.64021,0.64021,0.63973,0.64006,81800000.0
2006-05-26 00:03:00,0.6402,0.64025,0.64015,0.64025,65300000.0
2006-05-26 00:04:00,0.64028,0.64028,0.64021,0.64023,58100000.0
2006-05-26 00:05:00,0.64025,0.64025,0.64015,0.64015,67000000.0
2006-05-26 00:06:00,0.6402,0.64025,0.6402,0.64025,62100002.0
2006-05-26 00:07:00,0.64009,0.64013,0.63993,0.64013,69300000.0
2006-05-26 00:08:00,0.64015,0.64025,0.64015,0.64025,88700000.0
2006-05-26 00:09:00,0.64021,0.64032,0.64021,0.64032,82499999.0
2006-05-26 00:10:00,0.64022,0.64037,0.64022,0.64035,97999999.0
2006-05-26 00:11:00,0.6403,0.64035,0.64023,0.64032,101399999.0
2006-05-26 00:12:00,0.64032,0.64032,0.64024,0.64025,65000000.0
2006-05-26 00:13:00,0.64023,0.64023,0.64005,0.64014,88199998.0
2006-05-26 00:14:00,0.63999,0.64003,0.63981,0.64003,85800002.0
2006-05-26 00:15:00,0.64002,0.64005,0.64002,0.64005,19700000.0
2006-05-26 00:16:00,0.64005,0.64005,0.63995,0.64,79399999.0
2006-05-26 00:17:00,0.64,0.6401,0.63995,0.64005,75400000.0
2006-05-26 00:18:00,0.64005,0.64005,0.6399,0.64,121099997.0
2006-05-26 00:19:00,0.64,0.6401,0.64,0.6401,91500000.0
2006-05-26 00:20:00,0.64,0.64005,0.64,0.64002,85499999.0
2006-05-26 00:21:00,0.63995,0.64005,0.63995,0.64005,78999999.0
2006-05-26 00:22:00,0.64,0.64007,0.63995,0.64005,43000000.0
2006-05-26 00:23:00,0.64005,0.64005,0.63995,0.63995,66100000.0
2006-05-26 00:24:00,0.64009,0.64013,0.64004,0.64013,55000001.0
2006-05-26 00:25:00,0.64014,0.64014,0.63995,0.63995,116800000.0
2006-05-26 00:26:00,0.64,0.64,0.64,0.64,31000000.0
2006-05-26 00:27:00,0.64,0.6401,0.64,0.64005,47900000.0
2006-05-26 00:28:00,0.63991,0.64012,0.63991,0.64012,78200000.0
2006-05-26 00:29:00,0.6401,0.6401,0.64007,0.6401,29400000.0
2006-05-26 00:30:00,0.6402,0.6402,0.6399,0.6399,62800000.0
2006-05-26 00:31:00,0.6401,0.64015,0.64007,0.6401,76300001.0
2006-05-26 00:32:00,0.64014,0.64027,0.64014,0.64027,73099999.0
2006-05-26 00:33:00,0.64027,0.64027,0.6399,0.6399,82400000.0
2006-05-26 00:34:00,0.64007,0.64013,0.64005,0.64013,31700000.0
2006-05-26 00:35:00,0.6401,0.6402,0.64,0.6401,81900001.0
2006-05-26 00:36:00,0.64015,0.64017,0.64007,0.64008,124000001.0
2006-05-26 00:37:00,0.64025,0.64025,0.64005,0.64013,74100000.0
2006-05-26 00:38:00,0.64017,0.64031,0.64013,0.64031,77500002.0
2006-05-26 00:39:00,0.64035,0.64035,0.64025,0.64035,102499999.0
2006-05-26 00:40:00,0.64027,0.64027,0.64012,0.64012,62700000.0
2006-05-26 00:41:00,0.64015,0.64015,0.63995,0.6401,76600000.0
2006-05-26 00:42:00,0.64007,0.64015,0.64007,0.6401,61500000.0
2006-05-26 00:43:00,0.64015,0.64015,0.64005,0.64008,90500000.0
2006-05-26 00:44:00,0.64015,0.64015,0.64005,0.64005,68100002.0
2006-05-26 00:45:00,0.64005,0.64015,0.64005,0.6401,67700000.0
2006-05-26 00:46:00,0.64013,0.64026,0.64013,0.64026,59100000.0
2006-05-26 00:47:00,0.64035,0.64035,0.6403,0.6403,13500000.0
2006-05-26 00:48:00,0.64035,0.6404,0.6403,0.64035,110900000.0
2006-05-26 00:49:00,0.6403,0.64035,0.64025,0.64035,78000000.0
2006-05-26 00:50:00,0.6403,0.64035,0.6402,0.64035,61500001.0
2006-05-26 00:51:00,0.6403,0.6403,0.6403,0.6403,33900002.0
2006-05-26 00:52:00,0.6403,0.64038,0.64025,0.64033,87000000.0
2006-05-26 00:53:00,0.6403,0.64035,0.64025,0.64035,100700000.0
2006-05-26 00:54:00,0.6403,0.64035,0.64023,0.64035,165999998.0
2006-05-26 00:55:00,0.64032,0.64032,0.64019,0.64019,50600000.0
2006-05-26 00:56:00,0.64015,0.64015,0.6401,0.64013,58699999.0
2006-05-26 00:57:00,0.64005,0.64013,0.64005,0.6401,63900000.0
2006-05-26 00:58:00,0.6401,0.64015,0.64005,0.64015,62099999.0
2006-05-26 00:59:00,0.64009,0.64019,0.64007,0.64016,125699998.0
2006-05-26 01:00:00,0.64015,0.64025,0.64015,0.6402,26800000.0
2006-05-26 01:01:00,0.6402,0.6403,0.6402,0.6403,44700001.0
2006-05-26 01:02:00,0.64025,0.64025,0.6402,0.6402,24700000.0
2006-05-26 01:03:00,0.64027,0.64035,0.64027,0.64033,86199999.0
2006-05-26 01:04:00,0.64037,0.64038,0.64031,0.64038,77700000.0
2006-05-26 01:05:00,0.6402,0.6402,0.64012,0.64012,19100000.0
2006-05-26 01:06:00,0.6402,0.64032,0.64015,0.64025,27000000.0
2006-05-26 01:07:00,0.64028,0.64045,0.64027,0.64045,27100000.0
2006-05-26 01:08:00,0.64043,0.64045,0.64043,0.64045,15000000.0
2006-05-26 01:09:00,0.64048,0.64048,0.64032,0.64039,116700000.0
2006-05-26 01:10:00,0.64028,0.64028,0.6398,0.63996,85000000.0
2006-05-26 01:11:00,0.63995,0.64013,0.6399,0.6399,76600000.0
2006-05-26 01:12:00,0.63987,0.63992,0.63969,0.63987,86800000.0
2006-05-26 01:13:00,0.63998,0.63998,0.63964,0.63968,82300001.0
2006-05-26 01:14:00,0.63967,0.63994,0.63967,0.63987,74900000.0
2006-05-26 01:15:00,0.63992,0.63994,0.63985,0.63993,93500001.0
2006-05-26 01:16:00,0.63989,0.63993,0.63986,0.63992,35900000.0
2006-05-26 01:17:00,0.63987,0.63989,0.63959,0.63989,96599999.0
2006-05-26 01:18:00,0.63984,0.63984,0.63959,0.63959,109200000.0
2006-05-26 01:19:00,0.63945,0.63959,0.63945,0.63952,63000001.0
2006-05-26 01:20:00,0.63945,0.63945,0.6394,0.63945,56599999.0
2006-05-26 01:21:00,0.6394,0.6395,0.6394,0.6395,55800000.0
2006-05-26 01:22:00,0.63938,0.63945,0.63938,0.63945,42600000.0
2006-05-26 01:23:00,0.63942,0.63952,0.63941,0.63949,108000000.0
2006-05-26 01:24:00,0.63951,0.63967,0.63951,0.63967,64000000.0
2006-05-26 01:25:00,0.63965,0.63965,0.6396,0.63965,78800000.0
2006-05-26 01:26:00,0.63965,0.63965,0.63955,0.63955,45499999.0
2006-05-26 01:27:00,0.6394,0.63948,0.63927,0.63947,84300000.0
2006-05-26 01:28:00,0.63948,0.63952,0.63937,0.6394,148599999.0
2006-05-26 01:29:00,0.6394,0.6394,0.63937,0.63937,3200000.0
2006-05-26 01:30:00,0.63945,0.63952,0.63932,0.63932,126200000.0
2006-05-26 01:31:00,0.63938,0.63947,0.63936,0.63945,88300000.0
2006-05-26 01:32:00,0.63938,0.63942,0.63933,0.63933,88800000.0
2006-05-26 01:33:00,0.63933,0.63944,0.6393,0.6393,45500000.0
2006-05-26 01:34:00,0.63935,0.63935,0.6392,0.6393,44600000.0
2006-05-26 01:35:00,0.6393,0.63934,0.63925,0.63925,86699998.0
2006-05-26 01:36:00,0.63933,0.63936,0.63925,0.63925,112499999.0
2006-05-26 01:37:00,0.6393,0.63935,0.63927,0.6393,39500000.0
2006-05-26 01:38:00,0.63933,0.63933,0.63924,0.63924,41400001.0
2006-05-26 01:39:00,0.63922,0.63939,0.63922,0.63929,73800000.0
2006-05-26 01:40:00,0.63945,0.63945,0.63927,0.63927,139499998.0
2006-05-26 01:41:00,0.63947,0.63962,0.63941,0.6395,82500001.0
2006-05-26 01:42:00,0.63948,0.63956,0.63948,0.6395,39900000.0
2006-05-26 01:43:00,0.63952,0.63952,0.63942,0.63942,35999999.0
2006-05-26 01:44:00,0.63939,0.63952,0.63939,0.63942,83000002.0
2006-05-26 01:45:00,0.6394,0.63945,0.63935,0.63945,74700000.0
2006-05-26 01:46:00,0.63942,0.63963,0.63942,0.63942,91000000.0
2006-05-26 01:47:00,0.63945,0.63945,0.63935,0.63935,76500000.0
2006-05-26 01:48:00,0.63943,0.6395,0.63942,0.63949,40800000.0
2006-05-26 01:49:00,0.63958,0.63971,0.63958,0.63967,69300000.0
2006-05-26 01:50:00,0.63971,0.63971,0.63948,0.63955,43500000.0
2006-05-26 01:51:00,0.63955,0.63964,0.63955,0.63964,44800000.0
2006-05-26 01:52:00,0.6396,0.63965,0.6396,0.63965,32400000.0
2006-05-26 01:53:00,0.63968,0.6397,0.63956,0.6397,41900000.0
2006-05-26 01:54:00,0.63975,0.63987,0.63972,0.63987,109500001.0
2006-05-26 01:55:00,0.63985,0.6399,0.6397,0.6398,104800000.0
2006-05-26 01:56:00,0.63985,0.63985,0.63975,0.6398,66900002.0
2006-05-26 01:57:00,0.63976,0.63987,0.63975,0.63975,59300000.0
2006-05-26 01:58:00,0.63962,0.63962,0.63948,0.63951,58899999.0
2006-05-26 01:59:00,0.63935,0.63935,0.63918,0.63919,109999998.0
2006-05-26 02:00:00,0.63923,0.63925,0.63918,0.6392,48600000.0
2006-05-26 02:01:00,0.63925,0.6393,0.63921,0.6393,73000001.0
2006-05-26 02:02:00,0.63925,0.6393,0.6392,0.63922,194899999.0
2006-05-26 02:03:00,0.63915,0.63932,0.63915,0.6392,102000002.0
2006-05-26 02:04:00,0.63928,0.6394,0.63928,0.63928,68500001.0
2006-05-26 02:05:00,0.63928,0.63933,0.63921,0.63933,35099999.0
2006-05-26 02:06:00,0.63929,0.63933,0.63928,0.63931,59200000.0
2006-05-26 02:07:00,0.63929,0.63942,0.63929,0.6394,116700000.0
2006-05-26 02:08:00,0.63935,0.63948,0.63935,0.63945,74000000.0
2006-05-26 02:09:00,0.63941,0.63948,0.63941,0.63946,97600001.0
2006-05-26 02:10:00,0.6395,0.63956,0.63941,0.63956,66400000.0
2006-05-26 02:11:00,0.63957,0.63959,0.63951,0.63958,45700000.0
2006-05-26 02:12:00,0.63963,0.63963,0.63949,0.63955,83799999.0
2006-05-26 02:13:00,0.63945,0.63945,0.63928,0.63928,71600000.0
2006-05-26 02:14:00,0.6393,0.6394,0.6393,0.6393,100600000.0
2006-05-26 02:15:00,0.63923,0.63925,0.63909,0.6392,65499998.0
2006-05-26 02:16:00,0.63922,0.63935,0.63922,0.6393,106100003.0
2006-05-26 02:17:00,0.63933,0.63933,0.63921,0.63933,81900000.0
2006-05-26 02:18:00,0.6392,0.63935,0.6392,0.6393,49400000.0
2006-05-26 02:19:00,0.6393,0.6394,0.63925,0.63927,72400000.0
2006-05-26 02:20:00,0.6394,0.63945,0.63934,0.63934,103899999.0
2006-05-26 02:21:00,0.6393,0.63935,0.6393,0.63935,97500000.0
2006-05-26 02:22:00,0.63935,0.63935,0.63925,0.63933,57599999.0
2006-05-26 02:23:00,0.63924,0.63949,0.63924,0.63935,136699997.0
2006-05-26 02:24:00,0.6394,0.63945,0.63935,0.6394,111600000.0
2006-05-26 02:25:00,0.63942,0.63943,0.63924,0.63937,55900000.0
2006-05-26 02:26:00,0.63944,0.63946,0.63928,0.63928,67000000.0
2006-05-26 02:27:00,0.6393,0.6393,0.63915,0.63915,43900002.0
2006-05-26 02:28:00,0.63925,0.63941,0.63924,0.63941,78200001.0
2006-05-26 02:29:00,0.63941,0.63941,0.63921,0.63925,82800000.0
2006-05-26 02:30:00,0.63937,0.63943,0.63931,0.63943,57199998.0
2006-05-26 02:31:00,0.63945,0.6395,0.63935,0.6395,116000001.0
2006-05-26 02:32:00,0.63937,0.63943,0.63934,0.63942,57299999.0
2006-05-26 02:33:00,0.63945,0.63945,0.6394,0.63945,29300000.0
2006-05-26 02:34:00,0.63931,0.63941,0.63922,0.63932,87000001.0
2006-05-26 02:35:00,0.63927,0.63937,0.63927,0.63932,65999999.0
2006-05-26 02:36:00,0.63932,0.63943,0.63928,0.63928,69300001.0
2006-05-26 02:37:00,0.63935,0.63935,0.6393,0.6393,78699999.0
2006-05-26 02:38:00,0.63938,0.63943,0.63937,0.6394,70200001.0
2006-05-26 02:39:00,0.6394,0.63955,0.6394,0.63945,58599999.0
2006-05-26 02:40:00,0.6394,0.63946,0.63925,0.63935,118100001.0
2006-05-26 02:41:00,0.63935,0.63935,0.63923,0.63923,33500000.0
2006-05-26 02:42:00,0.63935,0.63935,0.6393,0.63933,50300000.0
2006-05-26 02:43:00,0.63932,0.63942,0.63932,0.63942,27500000.0
2006-05-26 02:44:00,0.63941,0.63947,0.63936,0.63936,95800000.0
2006-05-26 02:45:00,0.6393,0.63935,0.63925,0.63935,59900000.0
2006-05-26 02:46:00,0.63928,0.63943,0.63928,0.63933,34200000.0
2006-05-26 02:47:00,0.63934,0.63939,0.63934,0.63937,37500000.0
2006-05-26 02:48:00,0.63935,0.63935,0.6393,0.6393,23000000.0
2006-05-26 02:49:00,0.63934,0.63943,0.63934,0.63941,50900000.0
2006-05-26 02:50:00,0.63952,0.63956,0.63937,0.63944,122200002.0
2006-05-26 02:51:00,0.63948,0.63952,0.63937,0.63942,115300000.0
2006-05-26 02:52:00,0.63945,0.63955,0.63945,0.63948,127100000.0
2006-05-26 02:53:00,0.6395,0.6395,0.63939,0.63945,79700000.0
2006-05-26 02:54:00,0.63947,0.63952,0.63944,0.63947,95299999.0
2006-05-26 02:55:00,0.63945,0.63945,0.6394,0.6394,55700000.0
2006-05-26 02:56:00,0.63945,0.6395,0.63937,0.6394,55600000.0
2006-05-26 02:57:00,0.63933,0.63934,0.63925,0.63926,82399999.0
2006-05-26 02:58:00,0.63922,0.63928,0.63913,0.63913,94800001.0
2006-05-26 02:59:00,0.63916,0.63925,0.63915,0.63915,58200000.0
2006-05-26 03:00:00,0.63913,0.6392,0.63913,0.63918,78500000.0
2006-05-26 03:01:00,0.63918,0.63923,0.63905,0.63923,81400001.0
2006-05-26 03:02:00,0.63915,0.63927,0.63915,0.63925,106400002.0
2006-05-26 03:03:00,0.63925,0.63925,0.6391,0.6391,87500000.0
2006-05-26 03:04:00,0.6392,0.63922,0.6392,0.6392,109600001.0
2006-05-26 03:05:00,0.63917,0.63942,0.63917,0.63942,135200000.0
2006-05-26 03:06:00,0.6393,0.63935,0.6393,0.63935,58899999.0
2006-05-26 03:07:00,0.63935,0.63935,0.63925,0.6393,39900000.0
2006-05-26 03:08:00,0.63925,0.63935,0.63925,0.63925,155500002.0
2006-05-26 03:09:00,0.63926,0.63926,0.63924,0.63924,28000000.0
2006-05-26 03:10:00,0.6392,0.63928,0.6392,0.6392,96400000.0
2006-05-26 03:11:00,0.6392,0.63925,0.63917,0.6392,84600000.0
2006-05-26 03:12:00,0.63925,0.6393,0.6391,0.63925,117400000.0
2006-05-26 03:13:00,0.63923,0.63923,0.6392,0.6392,20700000.0
2006-05-26 03:14:00,0.6392,0.63925,0.6392,0.63925,28800000.0
2006-05-26 03:15:00,0.6392,0.6392,0.6391,0.6391,90899998.0
2006-05-26 03:16:00,0.63915,0.6392,0.6391,0.63915,55200000.0
2006-05-26 03:17:00,0.6391,0.63915,0.63902,0.63902,41600000.0
2006-05-26 03:18:00,0.63906,0.63911,0.63902,0.63903,135500001.0
2006-05-26 03:19:00,0.63885,0.63915,0.63885,0.63903,66000001.0
2006-05-26 03:20:00,0.63905,0.63905,0.63888,0.639,126499999.0
2006-05-26 03:21:00,0.63897,0.63898,0.63897,0.63898,15100000.0
2006-05-26 03:22:00,0.63888,0.639,0.63888,0.63898,54199999.0
2006-05-26 03:23:00,0.639,0.63905,0.639,0.639,75000001.0
2006-05-26 03:24:00,0.63905,0.63905,0.639,0.63905,48600001.0
2006-05-26 03:25:00,0.63905,0.63905,0.63895,0.63905,40200000.0
2006-05-26 03:26:00,0.63905,0.6391,0.63895,0.63895,75500000.0
2006-05-26 03:27:00,0.63909,0.6393,0.63909,0.6393,118400000.0
2006-05-26 03:28:00,0.63918,0.6392,0.63909,0.63912,74100000.0
2006-05-26 03:29:00,0.6392,0.63927,0.6392,0.63927,21500000.0
2006-05-26 03:30:00,0.6392,0.6392,0.63905,0.6391,84499999.0
2006-05-26 03:31:00,0.63913,0.63913,0.63891,0.63908,127999999.0
2006-05-26 03:32:00,0.63908,0.63911,0.63901,0.63907,88300001.0
2006-05-26 03:33:00,0.63905,0.63905,0.63895,0.63895,103700000.0
2006-05-26 03:34:00,0.63894,0.63904,0.6389,0.639,102700000.0
2006-05-26 03:35:00,0.63913,0.63918,0.63904,0.63915,67500000.0
2006-05-26 03:36:00,0.63903,0.63913,0.63903,0.6391,87099999.0
2006-05-26 03:37:00,0.63899,0.63899,0.63834,0.63855,104500002.0
2006-05-26 03:38:00,0.63872,0.63885,0.63872,0.63879,57500000.0
2006-05-26 03:39:00,0.63875,0.63875,0.63865,0.6387,114199998.0
2006-05-26 03:40:00,0.63858,0.63878,0.63848,0.63875,120300002.0
2006-05-26 03:41:00,0.63876,0.63887,0.63869,0.63877,173099999.0
2006-05-26 03:42:00,0.63865,0.63885,0.63865,0.63885,98000000.0
2006-05-26 03:43:00,0.63871,0.63879,0.63871,0.63877,41300000.0
2006-05-26 03:44:00,0.63885,0.63885,0.6388,0.6388,46800000.0
2006-05-26 03:45:00,0.63875,0.63882,0.63868,0.63878,91699999.0
2006-05-26 03:46:00,0.63885,0.63887,0.6386,0.63882,179300002.0
2006-05-26 03:47:00,0.63875,0.6388,0.63875,0.6388,32800000.0
2006-05-26 03:48:00,0.63875,0.63885,0.6387,0.63885,145699998.0
2006-05-26 03:49:00,0.63877,0.6389,0.63875,0.6389,99900000.0
2006-05-26 03:50:00,0.63885,0.63887,0.6388,0.6388,48200000.0
2006-05-26 03:51:00,0.63885,0.63885,0.6388,0.63885,79999999.0
2006-05-26 03:52:00,0.63885,0.63885,0.6388,0.63885,76300001.0
2006-05-26 03:53:00,0.6388,0.63885,0.6388,0.6388,59700001.0
2006-05-26 03:54:00,0.63875,0.63895,0.63875,0.63895,79499998.0
2006-05-26 03:55:00,0.6388,0.63885,0.63875,0.63885,94700001.0
2006-05-26 03:56:00,0.63875,0.6388,0.63875,0.63875,57799999.0
2006-05-26 03:57:00,0.63881,0.6389,0.63846,0.63883,74700001.0
2006-05-26 03:58:00,0.63885,0.63885,0.63875,0.6388,151299999.0
2006-05-26 03:59:00,0.63881,0.63894,0.63881,0.63894,42700001.0
2006-05-26 04:00:00,0.63895,0.63895,0.6389,0.6389,33300000.0
2006-05-26 04:01:00,0.63888,0.63888,0.63881,0.63888,41500000.0
2006-05-26 04:02:00,0.63864,0.63864,0.63859,0.63859,24200000.0
2006-05-26 04:03:00,0.6385,0.6385,0.63845,0.63845,153999999.0
2006-05-26 04:04:00,0.63853,0.6386,0.6385,0.6385,101799999.0
2006-05-26 04:05:00,0.63843,0.63851,0.63843,0.63851,105500002.0
2006-05-26 04:06:00,0.63852,0.63852,0.63836,0.63841,106799999.0
2006-05-26 04:07:00,0.63835,0.63835,0.63792,0.63792,148899999.0
2006-05-26 04:08:00,0.63794,0.63794,0.6377,0.6379,74400000.0
2006-05-26 04:09:00,0.63796,0.63812,0.63789,0.63812,96799999.0
2006-05-26 04:10:00,0.63806,0.63827,0.63804,0.63818,110500000.0
2006-05-26 04:11:00,0.63829,0.63836,0.63829,0.63836,41000000.0
2006-05-26 04:12:00,0.63831,0.63831,0.63814,0.63823,136100005.0
2006-05-26 04:13:00,0.63825,0.63825,0.63817,0.63817,51699999.0
2006-05-26 04:14:00,0.63823,0.63825,0.6381,0.6381,58200000.0
2006-05-26 04:15:00,0.6382,0.6383,0.6382,0.63825,96499999.0
2006-05-26 04:16:00,0.63817,0.63827,0.63817,0.63827,82800000.0
2006-05-26 04:17:00,0.63835,0.63835,0.63825,0.6383,150299999.0
2006-05-26 04:18:00,0.63833,0.63841,0.63825,0.63841,59100000.0
2006-05-26 04:19:00,0.63837,0.6385,0.63811,0.63824,63700000.0
2006-05-26 04:20:00,0.63816,0.63829,0.63816,0.6382,75000000.0
2006-05-26 04:21:00,0.63821,0.63821,0.63807,0.63812,159700000.0
2006-05-26 04:22:00,0.63815,0.6383,0.63815,0.63815,142500000.0
2006-05-26 04:23:00,0.6382,0.6382,0.63815,0.6382,77200001.0
2006-05-26 04:24:00,0.6382,0.63823,0.63817,0.63817,86499998.0
2006-05-26 04:25:00,0.6383,0.6383,0.63825,0.63825,9500000.0
2006-05-26 04:26:00,0.63818,0.63819,0.63813,0.63813,76999999.0
2006-05-26 04:27:00,0.63812,0.63812,0.63772,0.63772,48600001.0
2006-05-26 04:28:00,0.6377,0.6377,0.63739,0.63739,66299998.0
2006-05-26 04:29:00,0.63746,0.63746,0.63733,0.63733,173800000.0
2006-05-26 04:30:00,0.63731,0.63742,0.6373,0.63739,98100000.0
2006-05-26 04:31:00,0.63739,0.63771,0.63739,0.63755,86100000.0
2006-05-26 04:32:00,0.63745,0.6376,0.63745,0.63753,110400000.0
2006-05-26 04:33:00,0.63753,0.63778,0.63753,0.63778,60300000.0
2006-05-26 04:34:00,0.6378,0.63793,0.6377,0.63775,155500001.0
2006-05-26 04:35:00,0.6378,0.63797,0.6378,0.63796,103799997.0
2006-05-26 04:36:00,0.63787,0.63797,0.63778,0.63797,104300001.0
2006-05-26 04:37:00,0.63798,0.6381,0.63796,0.6381,160800002.0
2006-05-26 04:38:00,0.63805,0.63805,0.63792,0.63805,50400000.0
2006-05-26 04:39:00,0.63805,0.6381,0.638,0.63805,90000001.0
2006-05-26 04:40:00,0.63805,0.63805,0.638,0.638,91299999.0
2006-05-26 04:41:00,0.63803,0.63803,0.63787,0.63791,62800000.0
2006-05-26 04:42:00,0.63796,0.63801,0.63789,0.63796,122600002.0
2006-05-26 04:43:00,0.63792,0.63812,0.63792,0.63805,31100000.0
2006-05-26 04:44:00,0.63805,0.63807,0.63785,0.63785,82600000.0
2006-05-26 04:45:00,0.63782,0.6379,0.63782,0.6379,60600000.0
2006-05-26 04:46:00,0.63788,0.63788,0.63772,0.63775,125299998.0
2006-05-26 04:47:00,0.6378,0.63787,0.6378,0.6378,74400000.0
2006-05-26 04:48:00,0.6378,0.63785,0.63775,0.63785,112599999.0
2006-05-26 04:49:00,0.63787,0.63798,0.63782,0.63783,89200000.0
2006-05-26 04:50:00,0.63786,0.63786,0.63777,0.6378,71200001.0
2006-05-26 04:51:00,0.63773,0.63773,0.63754,0.63755,86199998.0
2006-05-26 04:52:00,0.63765,0.6377,0.63765,0.6377,56100001.0
2006-05-26 04:53:00,0.6376,0.6377,0.6376,0.6377,41499999.0
2006-05-26 04:54:00,0.6377,0.63785,0.6377,0.63785,47200000.0
2006-05-26 04:55:00,0.63781,0.63781,0.63759,0.63759,94199999.0
2006-05-26 04:56:00,0.63758,0.63766,0.6375,0.63757,116400000.0
2006-05-26 04:57:00,0.63756,0.63759,0.63733,0.6375,50200000.0
2006-05-26 04:58:00,0.63742,0.63755,0.63741,0.63741,67599999.0
2006-05-26 04:59:00,0.63748,0.63748,0.63724,0.63732,80500000.0
2006-05-26 05:00:00,0.63726,0.63726,0.6371,0.63718,76100000.0
2006-05-26 05:01:00,0.63714,0.63724,0.63705,0.63723,48000000.0
2006-05-26 05:02:00,0.6373,0.63735,0.63721,0.63722,86700000.0
2006-05-26 05:03:00,0.63726,0.63731,0.6372,0.63727,121400000.0
2006-05-26 05:04:00,0.63735,0.63737,0.63714,0.63724,158699999.0
2006-05-26 05:05:00,0.6372,0.63725,0.63713,0.63715,80700001.0
2006-05-26 05:06:00,0.63726,0.63727,0.63712,0.63715,79800000.0
2006-05-26 05:07:00,0.63717,0.63717,0.63687,0.63689,105900001.0
2006-05-26 05:08:00,0.6369,0.6369,0.63679,0.63679,98899999.0
2006-05-26 05:09:00,0.63674,0.63674,0.63645,0.6366,76500000.0
2006-05-26 05:10:00,0.63654,0.63654,0.6364,0.63654,110900001.0
2006-05-26 05:11:00,0.63649,0.63672,0.63647,0.63672,60100000.0
2006-05-26 05:12:00,0.63668,0.63677,0.63661,0.63668,81100000.0
2006-05-26 05:13:00,0.6367,0.63678,0.63655,0.63669,33900000.0
2006-05-26 05:14:00,0.63662,0.63662,0.63636,0.63646,66200000.0
2006-05-26 05:15:00,0.63643,0.63645,0.63643,0.63643,42599999.0
2006-05-26 05:16:00,0.63642,0.63652,0.63633,0.63639,125100000.0
2006-05-26 05:17:00,0.6365,0.63655,0.63643,0.63654,88499999.0
2006-05-26 05:18:00,0.63652,0.63652,0.6363,0.63642,83000002.0
2006-05-26 05:19:00,0.63646,0.63657,0.63637,0.63657,69400001.0
2006-05-26 05:20:00,0.63653,0.63663,0.63653,0.63655,47099999.0
2006-05-26 05:21:00,0.63665,0.63665,0.63648,0.63665,31200000.0
2006-05-26 05:22:00,0.63665,0.63677,0.63665,0.63677,35800000.0
2006-05-26 05:23:00,0.63673,0.63678,0.6367,0.63672,116400000.0
2006-05-26 05:24:00,0.63687,0.63692,0.63678,0.63682,135799998.0
2006-05-26 05:25:00,0.63668,0.6369,0.63668,0.6369,125099998.0
2006-05-26 05:26:00,0.6369,0.63693,0.63685,0.63693,79600001.0
2006-05-26 05:27:00,0.63693,0.63693,0.63675,0.6369,71500002.0
2006-05-26 05:28:00,0.63693,0.63694,0.63681,0.63694,57500000.0
2006-05-26 05:29:00,0.6369,0.63711,0.63684,0.63711,56600001.0
2006-05-26 05:30:00,0.63702,0.63702,0.63692,0.63698,62500000.0
2006-05-26 05:31:00,0.63701,0.63701,0.63692,0.63697,64599998.0
2006-05-26 05:32:00,0.63685,0.63693,0.63669,0.63682,79400000.0
2006-05-26 05:33:00,0.6369,0.63698,0.63687,0.63693,55099999.0
2006-05-26 05:34:00,0.637,0.63706,0.63698,0.63706,68499999.0
2006-05-26 05:35:00,0.6371,0.6371,0.63702,0.63702,135999998.0
2006-05-26 05:36:00,0.63711,0.63716,0.63687,0.63716,78100000.0
2006-05-26 05:37:00,0.63725,0.63727,0.6372,0.63725,111600001.0
2006-05-26 05:38:00,0.63729,0.63731,0.63723,0.63728,128500000.0
2006-05-26 05:39:00,0.63717,0.6372,0.63717,0.6372,34100000.0
2006-05-26 05:40:00,0.63728,0.63728,0.63715,0.63715,100799999.0
2006-05-26 05:41:00,0.63718,0.63718,0.63704,0.63704,62000001.0
2006-05-26 05:42:00,0.63703,0.63705,0.63688,0.63697,120300000.0
2006-05-26 05:43:00,0.63685,0.63695,0.63685,0.63695,32000000.0
2006-05-26 05:44:00,0.63692,0.63692,0.63688,0.6369,140099999.0
2006-05-26 05:45:00,0.63689,0.63698,0.63682,0.63698,114000000.0
2006-05-26 05:46:00,0.63698,0.63698,0.63691,0.63691,46700000.0
2006-05-26 05:47:00,0.6369,0.63693,0.63677,0.63692,83900000.0
2006-05-26 05:48:00,0.63695,0.63695,0.63685,0.63692,47799999.0
2006-05-26 05:49:00,0.63695,0.63695,0.63685,0.63695,73299999.0
2006-05-26 05:50:00,0.63696,0.63723,0.63696,0.63713,106299998.0
2006-05-26 05:51:00,0.6372,0.6372,0.63703,0.63705,80800000.0
2006-05-26 05:52:00,0.63698,0.63698,0.63666,0.63691,73300000.0
2006-05-26 05:53:00,0.63696,0.63699,0.63687,0.63697,71199999.0
2006-05-26 05:54:00,0.63698,0.63706,0.63688,0.63691,91099999.0
2006-05-26 05:55:00,0.63687,0.63688,0.63676,0.63688,63100000.0
2006-05-26 05:56:00,0.6369,0.6369,0.63685,0.6369,41900000.0
2006-05-26 05:57:00,0.63683,0.63699,0.63683,0.63685,70100000.0
2006-05-26 05:58:00,0.63687,0.63692,0.63677,0.63692,128000000.0
2006-05-26 05:59:00,0.63705,0.63705,0.6369,0.63695,53499998.0
2006-05-26 06:00:00,0.63686,0.63686,0.63673,0.63685,70800000.0
2006-05-26 06:01:00,0.63688,0.63688,0.63663,0.6367,55099999.0
2006-05-26 06:02:00,0.6367,0.63675,0.6366,0.6367,93399999.0
2006-05-26 06:03:00,0.63666,0.63667,0.63657,0.63667,79199999.0
2006-05-26 06:04:00,0.63665,0.63665,0.63657,0.63657,47700000.0
2006-05-26 06:05:00,0.63666,0.63673,0.63662,0.63673,88800000.0
2006-05-26 06:06:00,0.63669,0.63676,0.63662,0.6367,98600000.0
2006-05-26 06:07:00,0.63673,0.63675,0.63665,0.63667,96299999.0
2006-05-26 06:08:00,0.6367,0.6368,0.6367,0.63675,98699999.0
2006-05-26 06:09:00,0.63671,0.63681,0.6366,0.63681,116000001.0
2006-05-26 06:10:00,0.63683,0.63695,0.63675,0.63682,102500000.0
2006-05-26 06:11:00,0.63681,0.63691,0.63681,0.63691,26200000.0
2006-05-26 06:12:00,0.63693,0.63694,0.63681,0.63694,73300000.0
2006-05-26 06:13:00,0.6369,0.63695,0.6369,0.6369,51000000.0
2006-05-26 06:14:00,0.6369,0.63695,0.6369,0.6369,44300000.0
2006-05-26 06:15:00,0.6369,0.63694,0.63685,0.63692,50600001.0
2006-05-26 06:16:00,0.63685,0.63685,0.63665,0.63682,82299998.0
2006-05-26 06:17:00,0.63692,0.63695,0.63683,0.6369,82899998.0
2006-05-26 06:18:00,0.6368,0.63695,0.6368,0.63685,118800002.0
2006-05-26 06:19:00,0.6369,0.63697,0.6369,0.63697,20799999.0
2006-05-26 06:20:00,0.63688,0.63691,0.63684,0.63688,51700000.0
2006-05-26 06:21:00,0.6369,0.6369,0.63685,0.6369,30300000.0
2006-05-26 06:22:00,0.63674,0.63674,0.63663,0.63663,74699999.0
2006-05-26 06:23:00,0.63665,0.63665,0.6364,0.6366,61700000.0
2006-05-26 06:24:00,0.63663,0.63665,0.63655,0.6366,102900000.0
2006-05-26 06:25:00,0.63668,0.63686,0.63668,0.63672,51900000.0
2006-05-26 06:26:00,0.63675,0.63675,0.63667,0.63673,102900000.0
2006-05-26 06:27:00,0.63665,0.63665,0.63654,0.63654,173300002.0
2006-05-26 06:28:00,0.6365,0.63655,0.63645,0.63653,104300000.0
2006-05-26 06:29:00,0.6365,0.63656,0.6365,0.63652,84000002.0
2006-05-26 06:30:00,0.63646,0.63655,0.63643,0.63643,20700000.0
2006-05-26 06:31:00,0.6365,0.63655,0.63645,0.6365,115599999.0
2006-05-26 06:32:00,0.63658,0.63678,0.63658,0.63676,103100000.0
2006-05-26 06:33:00,0.63659,0.6368,0.63659,0.63672,87899999.0
2006-05-26 06:34:00,0.63657,0.63663,0.63653,0.63655,77800000.0
2006-05-26 06:35:00,0.63655,0.6368,0.63655,0.6368,86799999.0
2006-05-26 06:36:00,0.63671,0.63689,0.63671,0.63678,103400002.0
2006-05-26 06:37:00,0.63665,0.63678,0.63658,0.63678,108900000.0
2006-05-26 06:38:00,0.63683,0.63691,0.63676,0.63676,43000001.0
2006-05-26 06:39:00,0.63671,0.6368,0.63664,0.63679,146899998.0
2006-05-26 06:40:00,0.63666,0.63684,0.63642,0.63657,78500000.0
2006-05-26 06:41:00,0.63655,0.63664,0.63632,0.63632,140800001.0
2006-05-26 06:42:00,0.63617,0.63639,0.63617,0.63636,120599999.0
2006-05-26 06:43:00,0.6363,0.63637,0.63627,0.63637,101600000.0
2006-05-26 06:44:00,0.63635,0.6364,0.6363,0.6364,146500000.0
2006-05-26 06:45:00,0.63635,0.6364,0.63635,0.6364,36400000.0
2006-05-26 06:46:00,0.6364,0.6364,0.6363,0.6364,96099999.0
2006-05-26 06:47:00,0.63635,0.63645,0.63632,0.63635,136500001.0
2006-05-26 06:48:00,0.63635,0.63642,0.6363,0.63642,57600000.0
2006-05-26 06:49:00,0.63635,0.63635,0.63635,0.63635,33900002.0
2006-05-26 06:50:00,0.63642,0.63642,0.63638,0.63639,47000000.0
2006-05-26 06:51:00,0.63647,0.63647,0.63632,0.63632,60500000.0
2006-05-26 06:52:00,0.6363,0.63635,0.63625,0.63635,120100000.0
2006-05-26 06:53:00,0.6363,0.6364,0.63622,0.63639,72500000.0
2006-05-26 06:54:00,0.63642,0.63642,0.63631,0.63642,100100001.0
2006-05-26 06:55:00,0.6364,0.63649,0.63634,0.6364,165400001.0
2006-05-26 06:56:00,0.63645,0.63645,0.63636,0.63641,133500000.0
2006-05-26 06:57:00,0.63645,0.63655,0.63635,0.63655,75699998.0
2006-05-26 06:58:00,0.63633,0.6366,0.63633,0.63647,99500000.0
2006-05-26 06:59:00,0.63629,0.63642,0.63629,0.63641,81199998.0
2006-05-26 07:00:00,0.63628,0.63642,0.63627,0.63638,132199999.0
2006-05-26 07:01:00,0.63638,0.63638,0.63636,0.63636,35100000.0
2006-05-26 07:02:00,0.63633,0.63635,0.63625,0.6363,69199999.0
2006-05-26 07:03:00,0.63638,0.63642,0.63632,0.63632,56400000.0
2006-05-26 07:04:00,0.63625,0.63635,0.63625,0.63635,23800000.0
2006-05-26 07:05:00,0.63632,0.63642,0.63627,0.63642,117900001.0
2006-05-26 07:06:00,0.63645,0.63645,0.63635,0.6364,79400000.0
2006-05-26 07:07:00,0.63645,0.63645,0.63635,0.6364,86700001.0
2006-05-26 07:08:00,0.63648,0.63651,0.63624,0.63647,38300000.0
2006-05-26 07:09:00,0.63645,0.6366,0.63645,0.63655,82400000.0
2006-05-26 07:10:00,0.63655,0.63655,0.6365,0.6365,40100000.0
2006-05-26 07:11:00,0.63621,0.63645,0.63621,0.63645,73300000.0
2006-05-26 07:12:00,0.63642,0.6365,0.6364,0.63645,86100001.0
2006-05-26 07:13:00,0.63645,0.63645,0.63621,0.63621,41300000.0
2006-05-26 07:14:00,0.63618,0.63631,0.63612,0.63631,107800000.0
2006-05-26 07:15:00,0.63626,0.63633,0.63622,0.63628,48200000.0
2006-05-26 07:16:00,0.63631,0.63632,0.63625,0.63628,82700001.0
2006-05-26 07:17:00,0.63629,0.63629,0.63608,0.63608,54699999.0
2006-05-26 07:18:00,0.63611,0.63611,0.636,0.63611,167999999.0
2006-05-26 07:19:00,0.63616,0.63616,0.63609,0.63609,37499998.0
2006-05-26 07:20:00,0.63622,0.63629,0.63615,0.63617,58900000.0
2006-05-26 07:21:00,0.63615,0.63625,0.63615,0.6362,67500000.0
2006-05-26 07:22:00,0.6362,0.63625,0.6362,0.63625,25500001.0
2006-05-26 07:23:00,0.6362,0.63627,0.63615,0.63625,72900001.0
2006-05-26 07:24:00,0.6362,0.6362,0.63605,0.63605,40900000.0
2006-05-26 07:25:00,0.6362,0.63626,0.63616,0.63625,102200000.0
2006-05-26 07:26:00,0.63615,0.63615,0.63591,0.63591,127200000.0
2006-05-26 07:27:00,0.63594,0.63594,0.63585,0.63587,62500000.0
2006-05-26 07:28:00,0.63578,0.63583,0.63573,0.63582,81399999.0
2006-05-26 07:29:00,0.63588,0.63592,0.63577,0.63588,167199997.0
2006-05-26 07:30:00,0.63585,0.63585,0.63572,0.6358,51000000.0
2006-05-26 07:31:00,0.6357,0.6357,0.63559,0.63567,53400000.0
2006-05-26 07:32:00,0.63571,0.6359,0.63569,0.63576,98499999.0
2006-05-26 07:33:00,0.63573,0.63581,0.63566,0.63566,87499999.0
2006-05-26 07:34:00,0.63533,0.63569,0.63533,0.63569,70900000.0
2006-05-26 07:35:00,0.63565,0.63574,0.63564,0.6357,17300000.0
2006-05-26 07:36:00,0.6357,0.63575,0.6357,0.63575,98300000.0
2006-05-26 07:37:00,0.63577,0.63585,0.63569,0.6358,101499999.0
2006-05-26 07:38:00,0.63586,0.63601,0.6358,0.63601,113200000.0
2006-05-26 07:39:00,0.63598,0.63598,0.6359,0.6359,84500001.0
2006-05-26 07:40:00,0.63585,0.63594,0.63577,0.63585,150099996.0
2006-05-26 07:41:00,0.63583,0.63585,0.63575,0.63585,27000000.0
2006-05-26 07:42:00,0.63589,0.63596,0.63589,0.63595,39100000.0
2006-05-26 07:43:00,0.63602,0.63602,0.63579,0.63579,98999998.0
2006-05-26 07:44:00,0.63597,0.63597,0.63588,0.63597,66999998.0
2006-05-26 07:45:00,0.636,0.63605,0.63595,0.63595,118399998.0
2006-05-26 07:46:00,0.636,0.63605,0.636,0.636,20800000.0
2006-05-26 07:47:00,0.63593,0.63597,0.63582,0.63591,23700000.0
2006-05-26 07:48:00,0.63593,0.63593,0.63573,0.63593,55800001.0
2006-05-26 07:49:00,0.63589,0.63594,0.63585,0.63594,121999998.0
2006-05-26 07:50:00,0.63592,0.63599,0.63577,0.63584,84500001.0
2006-05-26 07:51:00,0.63585,0.63604,0.63585,0.63585,92400000.0
2006-05-26 07:52:00,0.63591,0.63591,0.63581,0.63581,24500000.0
2006-05-26 07:53:00,0.63585,0.63596,0.63585,0.6359,22200000.0
2006-05-26 07:54:00,0.63598,0.63609,0.63593,0.63596,85199999.0
2006-05-26 07:55:00,0.636,0.636,0.63595,0.63595,22900000.0
2006-05-26 07:56:00,0.63597,0.63605,0.63597,0.636,65400002.0
2006-05-26 07:57:00,0.63605,0.63605,0.63595,0.63605,115300002.0
2006-05-26 07:58:00,0.63608,0.63632,0.63608,0.63623,38300000.0
2006-05-26 07:59:00,0.63637,0.63637,0.63614,0.63614,73999999.0
2006-05-26 08:00:00,0.63597,0.63627,0.63597,0.6361,98099999.0
2006-05-26 08:01:00,0.63617,0.63622,0.63609,0.63609,83800000.0
2006-05-26 08:02:00,0.63613,0.63632,0.63611,0.63622,88599999.0
2006-05-26 08:03:00,0.63621,0.63621,0.63609,0.63616,112799998.0
2006-05-26 08:04:00,0.63616,0.63616,0.63597,0.63597,88499999.0
2006-05-26 08:05:00,0.6359,0.63597,0.63569,0.63569,138900000.0
2006-05-26 08:06:00,0.63574,0.63588,0.63574,0.63587,134400001.0
2006-05-26 08:07:00,0.63589,0.63602,0.63589,0.63602,99100001.0
2006-05-26 08:08:00,0.63603,0.63605,0.63592,0.63605,137899999.0
2006-05-26 08:09:00,0.63605,0.63605,0.63595,0.63595,31900000.0
2006-05-26 08:10:00,0.63605,0.6361,0.636,0.636,35099999.0
2006-05-26 08:11:00,0.63602,0.63609,0.63589,0.63601,46900000.0
2006-05-26 08:12:00,0.63589,0.63611,0.63589,0.63611,47099999.0
2006-05-26 08:13:00,0.63607,0.63625,0.63604,0.63625,81400001.0
2006-05-26 08:14:00,0.6362,0.6362,0.63598,0.63614,47000000.0
2006-05-26 08:15:00,0.63604,0.63621,0.63599,0.63611,74500000.0
2006-05-26 08:16:00,0.6361,0.63615,0.63605,0.63615,60400001.0
2006-05-26 08:17:00,0.63604,0.63621,0.63604,0.63621,34300000.0
2006-05-26 08:18:00,0.6362,0.63629,0.6362,0.63625,85200000.0
2006-05-26 08:19:00,0.63649,0.63668,0.63649,0.63657,130299998.0
2006-05-26 08:20:00,0.63667,0.63667,0.63635,0.63635,140499998.0
2006-05-26 08:21:00,0.63619,0.63631,0.63618,0.63621,54200001.0
2006-05-26 08:22:00,0.63625,0.63625,0.63613,0.63613,29499999.0
2006-05-26 08:23:00,0.63621,0.63632,0.63607,0.63607,92400000.0
2006-05-26 08:24:00,0.63617,0.63617,0.6361,0.63615,93200000.0
2006-05-26 08:25:00,0.63613,0.63613,0.63611,0.63611,29400000.0
2006-05-26 08:26:00,0.63633,0.63636,0.63632,0.63633,64899999.0
2006-05-26 08:27:00,0.63646,0.63673,0.63646,0.6367,74099999.0
2006-05-26 08:28:00,0.63679,0.63679,0.63646,0.63647,93099999.0
2006-05-26 08:29:00,0.63665,0.63678,0.63665,0.63678,37700000.0
2006-05-26 08:30:00,0.63695,0.63695,0.63685,0.63685,83800000.0
2006-05-26 08:31:00,0.63687,0.63695,0.63678,0.63695,62200000.0
2006-05-26 08:32:00,0.63707,0.63711,0.63704,0.63707,80900000.0
2006-05-26 08:33:00,0.63694,0.63703,0.63681,0.63693,69100002.0
2006-05-26 08:34:00,0.63692,0.63692,0.63672,0.63685,78099999.0
2006-05-26 08:35:00,0.63682,0.6369,0.63682,0.6369,30300000.0
2006-05-26 08:36:00,0.63694,0.63706,0.63689,0.63689,73200002.0
2006-05-26 08:37:00,0.63707,0.63718,0.63705,0.63711,71100000.0
2006-05-26 08:38:00,0.63714,0.63737,0.63714,0.63715,127300000.0
2006-05-26 08:39:00,0.63711,0.63722,0.63708,0.63708,101899998.0
2006-05-26 08:40:00,0.63714,0.63717,0.63708,0.63717,39800000.0
2006-05-26 08:41:00,0.63719,0.63743,0.63719,0.63729,91899997.0
2006-05-26 08:42:00,0.63733,0.63747,0.63708,0.63708,96999999.0
2006-05-26 08:43:00,0.63718,0.6374,0.63716,0.6374,73200000.0
2006-05-26 08:44:00,0.63731,0.63735,0.6372,0.6372,139199999.0
2006-05-26 08:45:00,0.63727,0.63728,0.63724,0.63724,52900000.0
2006-05-26 08:46:00,0.63736,0.63736,0.63722,0.63723,67400001.0
2006-05-26 08:47:00,0.63723,0.63729,0.63695,0.63711,124300000.0
2006-05-26 08:48:00,0.63708,0.63727,0.63708,0.63712,58599999.0
2006-05-26 08:49:00,0.637,0.637,0.63692,0.63692,16700000.0
2006-05-26 08:50:00,0.63692,0.63703,0.63687,0.63703,84200000.0
2006-05-26 08:51:00,0.63705,0.63705,0.63695,0.63695,91700002.0
2006-05-26 08:52:00,0.63701,0.63701,0.63693,0.63698,39400000.0
2006-05-26 08:53:00,0.63698,0.63701,0.63691,0.63691,71000001.0
2006-05-26 08:54:00,0.63695,0.637,0.63695,0.63695,112200000.0
2006-05-26 08:55:00,0.63698,0.637,0.63689,0.63696,132400002.0
2006-05-26 08:56:00,0.6369,0.63695,0.63665,0.6367,55900000.0
2006-05-26 08:57:00,0.63688,0.63688,0.6367,0.6367,33500000.0
2006-05-26 08:58:00,0.63665,0.63667,0.6366,0.63665,109000001.0
2006-05-26 08:59:00,0.6366,0.6366,0.63639,0.6364,29600000.0
2006-05-26 09:00:00,0.63619,0.63651,0.63599,0.63651,118400002.0
2006-05-26 09:01:00,0.63643,0.63653,0.63643,0.63653,24200000.0
2006-05-26 09:02:00,0.63652,0.63654,0.63636,0.63644,88900001.0
2006-05-26 09:03:00,0.63635,0.6365,0.63635,0.6365,44500000.0
2006-05-26 09:04:00,0.63651,0.63651,0.63626,0.6363,122300000.0
2006-05-26 09:05:00,0.63612,0.63617,0.63603,0.63603,101099998.0
2006-05-26 09:06:00,0.63598,0.6361,0.6358,0.63581,169100002.0
2006-05-26 09:07:00,0.6358,0.63586,0.63558,0.63561,121000000.0
2006-05-26 09:08:00,0.63571,0.63573,0.63556,0.63559,129700000.0
2006-05-26 09:09:00,0.63545,0.63552,0.63517,0.63517,138599998.0
2006-05-26 09:10:00,0.63507,0.63512,0.63478,0.63478,85899999.0
2006-05-26 09:11:00,0.63491,0.63495,0.63491,0.63495,89699998.0
2006-05-26 09:12:00,0.63499,0.63512,0.63499,0.63505,63100000.0
2006-05-26 09:13:00,0.635,0.635,0.63484,0.63496,117200000.0
2006-05-26 09:14:00,0.63496,0.6353,0.63496,0.6353,107699999.0
2006-05-26 09:15:00,0.6353,0.63532,0.63512,0.63512,92200000.0
2006-05-26 09:16:00,0.63511,0.63511,0.63498,0.6351,61100001.0
2006-05-26 09:17:00,0.63507,0.63509,0.63498,0.63498,142900000.0
2006-05-26 09:18:00,0.63513,0.63529,0.63508,0.63529,107000001.0
2006-05-26 09:19:00,0.63537,0.63544,0.63535,0.63537,123199999.0
2006-05-26 09:20:00,0.63531,0.63541,0.63529,0.6354,69200000.0
2006-05-26 09:21:00,0.63535,0.63539,0.63517,0.63527,111899999.0
2006-05-26 09:22:00,0.63535,0.63545,0.63535,0.63545,21500000.0
2006-05-26 09:23:00,0.6353,0.6354,0.63525,0.63535,130500002.0
2006-05-26 09:24:00,0.6353,0.6353,0.63528,0.63528,30200000.0
2006-05-26 09:25:00,0.63532,0.63532,0.63515,0.63521,38300000.0
2006-05-26 09:26:00,0.63517,0.63517,0.63499,0.635,80499999.0
2006-05-26 09:27:00,0.63501,0.63529,0.63501,0.63514,111000000.0
2006-05-26 09:28:00,0.63508,0.63518,0.63506,0.63518,42300000.0
2006-05-26 09:29:00,0.6353,0.6353,0.6352,0.6353,90999999.0
2006-05-26 09:30:00,0.6353,0.63535,0.6353,0.63535,36600001.0
2006-05-26 09:31:00,0.6353,0.63538,0.6353,0.63538,76400000.0
2006-05-26 09:32:00,0.63537,0.63567,0.63536,0.63567,66900001.0
2006-05-26 09:33:00,0.6358,0.63587,0.63572,0.63582,99800000.0
2006-05-26 09:34:00,0.63574,0.63588,0.63563,0.63588,79599999.0
2006-05-26 09:35:00,0.636,0.63619,0.636,0.63619,86599999.0
2006-05-26 09:36:00,0.63613,0.63645,0.63602,0.63638,161500001.0
2006-05-26 09:37:00,0.63641,0.63649,0.63626,0.63641,46099999.0
2006-05-26 09:38:00,0.63663,0.63681,0.63663,0.63675,128599997.0
2006-05-26 09:39:00,0.63694,0.63694,0.63688,0.63694,94999997.0
2006-05-26 09:40:00,0.63694,0.63705,0.63677,0.63695,122299998.0
2006-05-26 09:41:00,0.63701,0.63736,0.63701,0.6373,79500000.0
2006-05-26 09:42:00,0.63737,0.63796,0.63737,0.63783,54900001.0
2006-05-26 09:43:00,0.63788,0.63806,0.63788,0.63797,103400000.0
2006-05-26 09:44:00,0.63799,0.63802,0.63784,0.63787,84500001.0
2006-05-26 09:45:00,0.63783,0.63793,0.63778,0.63791,73000001.0
2006-05-26 09:46:00,0.63775,0.63786,0.63754,0.63754,112300000.0
2006-05-26 09:47:00,0.63746,0.63746,0.63709,0.63727,76600001.0
2006-05-26 09:48:00,0.63724,0.63741,0.63724,0.63738,32200001.0
2006-05-26 09:49:00,0.63743,0.63753,0.6374,0.6374,78300000.0
2006-05-26 09:50:00,0.63731,0.63738,0.63721,0.63722,95900001.0
2006-05-26 09:51:00,0.6371,0.6371,0.63692,0.63699,54200000.0
2006-05-26 09:52:00,0.63689,0.63713,0.63689,0.63711,166200001.0
2006-05-26 09:53:00,0.63702,0.63716,0.63688,0.63688,147500000.0
2006-05-26 09:54:00,0.63704,0.63721,0.63704,0.63721,50400000.0
2006-05-26 09:55:00,0.63713,0.6373,0.6371,0.63723,60500000.0
2006-05-26 09:56:00,0.63734,0.63734,0.63728,0.63734,48199999.0
2006-05-26 09:57:00,0.63735,0.63749,0.63735,0.63745,80200000.0
2006-05-26 09:58:00,0.63731,0.63738,0.63725,0.63728,130100000.0
2006-05-26 09:59:00,0.63722,0.63745,0.63722,0.63729,71100001.0
2006-05-26 10:00:00,0.63725,0.63734,0.63722,0.63731,72500000.0
2006-05-26 10:01:00,0.63727,0.63728,0.63714,0.63715,72399999.0
2006-05-26 10:02:00,0.63715,0.63734,0.63715,0.63721,93699999.0
2006-05-26 10:03:00,0.63705,0.63705,0.63662,0.63698,114700000.0
2006-05-26 10:04:00,0.63718,0.63732,0.63718,0.63723,63100001.0
2006-05-26 10:05:00,0.63727,0.63746,0.63711,0.63711,74500002.0
2006-05-26 10:06:00,0.63731,0.63731,0.63705,0.63727,106700000.0
2006-05-26 10:07:00,0.63733,0.63753,0.63733,0.63741,74900000.0
2006-05-26 10:08:00,0.63733,0.63781,0.63733,0.63781,69900000.0
2006-05-26 10:09:00,0.63771,0.63805,0.63771,0.63805,158199999.0
2006-05-26 10:10:00,0.63804,0.63804,0.63792,0.638,86299999.0
2006-05-26 10:11:00,0.63788,0.63788,0.63757,0.63758,45300000.0
2006-05-26 10:12:00,0.63763,0.63782,0.63763,0.63782,63800002.0
2006-05-26 10:13:00,0.63783,0.63783,0.63774,0.63777,67800000.0
2006-05-26 10:14:00,0.63771,0.63776,0.63759,0.63759,68300000.0
2006-05-26 10:15:00,0.63758,0.63765,0.63758,0.63763,61000001.0
2006-05-26 10:16:00,0.63778,0.63778,0.63756,0.63759,77400001.0
2006-05-26 10:17:00,0.63772,0.63777,0.63761,0.63776,77400000.0
2006-05-26 10:18:00,0.63778,0.63787,0.63776,0.6378,142799999.0
2006-05-26 10:19:00,0.63776,0.63788,0.63776,0.63781,119300000.0
2006-05-26 10:20:00,0.63785,0.63785,0.6378,0.6378,11900000.0
2006-05-26 10:21:00,0.63788,0.63791,0.63783,0.63783,49300000.0
2006-05-26 10:22:00,0.63768,0.6378,0.63768,0.6378,76999999.0
2006-05-26 10:23:00,0.63769,0.63769,0.63729,0.63729,107900000.0
2006-05-26 10:24:00,0.63735,0.63744,0.63695,0.63695,98400000.0
2006-05-26 10:25:00,0.63677,0.63677,0.63652,0.63655,65299999.0
2006-05-26 10:26:00,0.6365,0.63662,0.6365,0.63655,100400001.0
2006-05-26 10:27:00,0.6366,0.6366,0.6365,0.6366,63600000.0
2006-05-26 10:28:00,0.6366,0.6366,0.6365,0.6365,45500000.0
2006-05-26 10:29:00,0.63657,0.6368,0.63649,0.63679,58200000.0
2006-05-26 10:30:00,0.63673,0.63673,0.63645,0.63645,61900000.0
2006-05-26 10:31:00,0.63631,0.63639,0.63626,0.63639,90199998.0
2006-05-26 10:32:00,0.6364,0.63648,0.63624,0.63628,105400000.0
2006-05-26 10:33:00,0.63633,0.63639,0.63628,0.63629,59999999.0
2006-05-26 10:34:00,0.6364,0.63645,0.63638,0.63638,79900002.0
2006-05-26 10:35:00,0.63628,0.63639,0.63628,0.63636,131199999.0
2006-05-26 10:36:00,0.63633,0.63654,0.63633,0.63652,109300000.0
2006-05-26 10:37:00,0.63649,0.63684,0.63649,0.63684,74200000.0
2006-05-26 10:38:00,0.63679,0.63679,0.63663,0.63669,58900000.0
2006-05-26 10:39:00,0.63678,0.63708,0.63678,0.63685,98000001.0
2006-05-26 10:40:00,0.63692,0.63692,0.63671,0.63686,97199999.0
2006-05-26 10:41:00,0.63677,0.63692,0.63675,0.63689,111699998.0
2006-05-26 10:42:00,0.63691,0.63691,0.63661,0.63666,54300000.0
2006-05-26 10:43:00,0.63653,0.63666,0.63653,0.63665,104199999.0
2006-05-26 10:44:00,0.63675,0.63675,0.63665,0.63672,61600000.0
2006-05-26 10:45:00,0.63672,0.63672,0.63658,0.63665,106300000.0
2006-05-26 10:46:00,0.63652,0.63655,0.6365,0.63655,56000000.0
2006-05-26 10:47:00,0.6364,0.63658,0.6364,0.63658,159399999.0
2006-05-26 10:48:00,0.63655,0.63655,0.6365,0.63655,66300000.0
2006-05-26 10:49:00,0.63653,0.63653,0.63645,0.63645,60500001.0
2006-05-26 10:50:00,0.63653,0.63658,0.63649,0.63652,55000000.0
2006-05-26 10:51:00,0.63633,0.63672,0.63633,0.63672,23800000.0
2006-05-26 10:52:00,0.63671,0.63675,0.63656,0.63675,78900000.0
2006-05-26 10:53:00,0.63675,0.63675,0.63667,0.63675,63100001.0
2006-05-26 10:54:00,0.63665,0.63675,0.63662,0.63675,37600000.0
2006-05-26 10:55:00,0.63675,0.63675,0.63675,0.63675,70600000.0
2006-05-26 10:56:00,0.63672,0.63675,0.6367,0.6367,34200000.0
2006-05-26 10:57:00,0.63669,0.63673,0.63669,0.63673,48300000.0
2006-05-26 10:58:00,0.63671,0.63676,0.63662,0.63662,122699999.0
2006-05-26 10:59:00,0.63658,0.63674,0.63658,0.63664,88299999.0
2006-05-26 11:00:00,0.63661,0.63679,0.63642,0.63671,115700000.0
2006-05-26 11:01:00,0.63668,0.63673,0.63646,0.63673,103900000.0
2006-05-26 11:02:00,0.63673,0.6369,0.63654,0.6369,112799998.0
2006-05-26 11:03:00,0.63694,0.63704,0.63682,0.63693,124300000.0
2006-05-26 11:04:00,0.6369,0.63695,0.63677,0.63677,63800001.0
2006-05-26 11:05:00,0.63691,0.63694,0.63681,0.63694,59800000.0
2006-05-26 11:06:00,0.63686,0.63691,0.6368,0.6368,66900000.0
2006-05-26 11:07:00,0.63689,0.63697,0.63688,0.63691,102700001.0
2006-05-26 11:08:00,0.63687,0.63693,0.63687,0.63689,78199999.0
2006-05-26 11:09:00,0.63683,0.63683,0.6368,0.6368,42400000.0
2006-05-26 11:10:00,0.6367,0.6368,0.63656,0.63673,93100001.0
2006-05-26 11:11:00,0.6367,0.63675,0.63668,0.63675,95499999.0
2006-05-26 11:12:00,0.63673,0.63676,0.6366,0.63668,132900000.0
2006-05-26 11:13:00,0.63658,0.63665,0.63652,0.63662,103800000.0
2006-05-26 11:14:00,0.63665,0.63676,0.63663,0.63664,100900000.0
2006-05-26 11:15:00,0.63667,0.63669,0.63664,0.63668,79600001.0
2006-05-26 11:16:00,0.63669,0.63669,0.63645,0.6366,126300000.0
2006-05-26 11:17:00,0.63654,0.63654,0.63631,0.63631,73200001.0
2006-05-26 11:18:00,0.63626,0.6363,0.63612,0.63615,181700002.0
2006-05-26 11:19:00,0.63602,0.63628,0.63602,0.63619,134000000.0
2006-05-26 11:20:00,0.63615,0.6362,0.63615,0.6362,78600000.0
2006-05-26 11:21:00,0.63617,0.63627,0.63616,0.63616,71700000.0
2006-05-26 11:22:00,0.63615,0.63627,0.63614,0.63627,110999998.0
2006-05-26 11:23:00,0.63635,0.63635,0.63608,0.6361,68899999.0
2006-05-26 11:24:00,0.63608,0.63618,0.63604,0.63607,124299999.0
2006-05-26 11:25:00,0.63605,0.63619,0.63605,0.6361,98299999.0
2006-05-26 11:26:00,0.63616,0.63627,0.63614,0.63614,59300000.0
2006-05-26 11:27:00,0.63615,0.6362,0.63615,0.6362,85200002.0
2006-05-26 11:28:00,0.63627,0.6363,0.6362,0.63625,40600000.0
2006-05-26 11:29:00,0.6363,0.6363,0.6362,0.6362,94000000.0
2006-05-26 11:30:00,0.63627,0.63635,0.63627,0.63633,68399999.0
2006-05-26 11:31:00,0.63636,0.63636,0.63612,0.63612,107599999.0
2006-05-26 11:32:00,0.63621,0.6363,0.6362,0.6362,27100000.0
2006-05-26 11:33:00,0.63621,0.63633,0.63619,0.63633,56700002.0
2006-05-26 11:34:00,0.63629,0.63635,0.63611,0.63632,171500000.0
2006-05-26 11:35:00,0.63635,0.6364,0.63624,0.6364,72599999.0
2006-05-26 11:36:00,0.63635,0.6364,0.63627,0.6364,91200001.0
2006-05-26 11:37:00,0.63646,0.63646,0.63636,0.63636,41400000.0
2006-05-26 11:38:00,0.6364,0.63645,0.63633,0.63645,130499999.0
2006-05-26 11:39:00,0.6364,0.63645,0.63638,0.6364,115600001.0
2006-05-26 11:40:00,0.63635,0.6365,0.63635,0.63645,77000000.0
2006-05-26 11:41:00,0.63638,0.6365,0.63638,0.63645,80600000.0
2006-05-26 11:42:00,0.63639,0.63645,0.63634,0.63634,44400000.0
2006-05-26 11:43:00,0.6363,0.63635,0.63625,0.63627,97000001.0
2006-05-26 11:44:00,0.6363,0.6363,0.63603,0.63625,65800000.0
2006-05-26 11:45:00,0.63611,0.63629,0.63611,0.6362,86000000.0
2006-05-26 11:46:00,0.63627,0.63629,0.63618,0.63629,104899997.0
2006-05-26 11:47:00,0.63643,0.63645,0.63632,0.63632,121900000.0
2006-05-26 11:48:00,0.63631,0.63643,0.63631,0.63634,54900000.0
2006-05-26 11:49:00,0.6364,0.6364,0.63616,0.63623,107700001.0
2006-05-26 11:50:00,0.63616,0.63616,0.63602,0.63606,58600000.0
2006-05-26 11:51:00,0.63612,0.63615,0.6361,0.6361,44200000.0
2006-05-26 11:52:00,0.6361,0.63615,0.63599,0.63615,134400002.0
2006-05-26 11:53:00,0.63613,0.63613,0.636,0.63607,55699999.0
2006-05-26 11:54:00,0.63608,0.6361,0.63605,0.63608,68700001.0
2006-05-26 11:55:00,0.63599,0.63603,0.63599,0.63599,86100001.0
2006-05-26 11:56:00,0.63609,0.63609,0.63596,0.63603,140700000.0
2006-05-26 11:57:00,0.63595,0.636,0.6358,0.6358,58300000.0
2006-05-26 11:58:00,0.63573,0.63586,0.63567,0.63571,126599998.0
2006-05-26 11:59:00,0.63572,0.63572,0.63565,0.63567,63600000.0
2006-05-26 12:00:00,0.63573,0.636,0.63573,0.636,44699999.0
2006-05-26 12:01:00,0.63595,0.63614,0.63576,0.63614,141100000.0
2006-05-26 12:02:00,0.63617,0.63619,0.63596,0.63607,113399998.0
2006-05-26 12:03:00,0.63607,0.63607,0.63597,0.63601,49500000.0
2006-05-26 12:04:00,0.63605,0.63622,0.63605,0.63622,114100000.0
2006-05-26 12:05:00,0.63625,0.63631,0.63625,0.63631,72900001.0
2006-05-26 12:06:00,0.6363,0.6364,0.6363,0.63635,80299999.0
2006-05-26 12:07:00,0.63628,0.63637,0.63623,0.63623,93299999.0
2006-05-26 12:08:00,0.63627,0.6364,0.63627,0.6363,53200000.0
2006-05-26 12:09:00,0.63626,0.63626,0.63612,0.63624,41200000.0
2006-05-26 12:10:00,0.63623,0.63628,0.63612,0.63623,69399999.0
2006-05-26 12:11:00,0.6362,0.63625,0.63615,0.63615,45300000.0
2006-05-26 12:12:00,0.63603,0.63618,0.63603,0.63618,102800000.0
2006-05-26 12:13:00,0.6362,0.63625,0.63617,0.63623,80600000.0
2006-05-26 12:14:00,0.63641,0.63643,0.6364,0.6364,79699999.0
2006-05-26 12:15:00,0.6364,0.63652,0.6364,0.63648,110700002.0
2006-05-26 12:16:00,0.63642,0.63666,0.63642,0.63666,49100000.0
2006-05-26 12:17:00,0.63671,0.63683,0.63665,0.63682,129500001.0
2006-05-26 12:18:00,0.63692,0.63692,0.63683,0.63683,37600000.0
2006-05-26 12:19:00,0.6367,0.6367,0.63647,0.63655,64800000.0
2006-05-26 12:20:00,0.63669,0.63672,0.63658,0.63666,96499999.0
2006-05-26 12:21:00,0.63663,0.6368,0.63663,0.63673,90300000.0
2006-05-26 12:22:00,0.63675,0.6368,0.6367,0.63675,116700002.0
2006-05-26 12:23:00,0.63662,0.63677,0.63662,0.63668,87799999.0
2006-05-26 12:24:00,0.63653,0.63653,0.63623,0.63638,86899999.0
2006-05-26 12:25:00,0.63644,0.63682,0.63644,0.63682,67499999.0
2006-05-26 12:26:00,0.6369,0.63696,0.6368,0.6369,105100001.0
2006-05-26 12:27:00,0.6369,0.63697,0.6369,0.63692,114499999.0
2006-05-26 12:28:00,0.63686,0.63701,0.63685,0.63693,138700002.0
2006-05-26 12:29:00,0.63677,0.63708,0.63677,0.63704,111199999.0
2006-05-26 12:30:00,0.63701,0.63701,0.63695,0.63695,73299999.0
2006-05-26 12:31:00,0.637,0.63702,0.6368,0.63695,87500000.0
2006-05-26 12:32:00,0.63701,0.63701,0.63683,0.63692,123899999.0
2006-05-26 12:33:00,0.63688,0.63709,0.63683,0.63686,139199999.0
2006-05-26 12:34:00,0.63691,0.637,0.6369,0.63691,95499999.0
2006-05-26 12:35:00,0.6369,0.63703,0.63686,0.63703,93300000.0
2006-05-26 12:36:00,0.637,0.63708,0.6368,0.63697,69200000.0
2006-05-26 12:37:00,0.63692,0.63708,0.63692,0.63698,109100000.0
2006-05-26 12:38:00,0.63707,0.63714,0.63685,0.63706,118099998.0
2006-05-26 12:39:00,0.63705,0.63705,0.63695,0.63705,73500001.0
2006-05-26 12:40:00,0.637,0.6371,0.6368,0.6371,103500000.0
2006-05-26 12:41:00,0.63705,0.63705,0.63702,0.63702,46300000.0
2006-05-26 12:42:00,0.63703,0.63705,0.637,0.637,35100000.0
2006-05-26 12:43:00,0.63703,0.63703,0.637,0.63702,46700000.0
2006-05-26 12:44:00,0.63695,0.63705,0.63695,0.637,54600000.0
2006-05-26 12:45:00,0.63705,0.63705,0.63705,0.63705,15800000.0
2006-05-26 12:46:00,0.63707,0.63708,0.63707,0.63708,56200001.0
2006-05-26 12:47:00,0.63715,0.63715,0.63715,0.63715,54700001.0
2006-05-26 12:48:00,0.63715,0.63715,0.63707,0.6371,97900000.0
2006-05-26 12:49:00,0.63713,0.63715,0.6371,0.6371,26300000.0
2006-05-26 12:50:00,0.637,0.63708,0.63691,0.63691,109600000.0
2006-05-26 12:51:00,0.63705,0.63705,0.6369,0.63695,100099997.0
2006-05-26 12:52:00,0.63685,0.63699,0.63673,0.63684,103800000.0
2006-05-26 12:53:00,0.63675,0.63685,0.63675,0.6368,91500000.0
2006-05-26 12:54:00,0.63678,0.6368,0.63677,0.63677,41500000.0
2006-05-26 12:55:00,0.63667,0.63684,0.63661,0.63682,162099999.0
2006-05-26 12:56:00,0.6369,0.6369,0.6368,0.6368,50100000.0
2006-05-26 12:57:00,0.63676,0.63676,0.63674,0.63674,11200000.0
2006-05-26 12:58:00,0.63679,0.63692,0.63679,0.63689,93200000.0
2006-05-26 12:59:00,0.63685,0.63685,0.63675,0.63675,24700000.0
2006-05-26 13:00:00,0.63679,0.63685,0.63675,0.6368,98099998.0
2006-05-26 13:01:00,0.63683,0.63688,0.6368,0.63685,88399999.0
2006-05-26 13:02:00,0.63678,0.63686,0.63674,0.63677,84500000.0
2006-05-26 13:03:00,0.63667,0.63667,0.63648,0.63658,55799999.0
2006-05-26 13:04:00,0.63653,0.6369,0.63652,0.63689,90800000.0
2006-05-26 13:05:00,0.63707,0.63723,0.63707,0.63723,23200000.0
2006-05-26 13:06:00,0.63731,0.63731,0.637,0.637,119600000.0
2006-05-26 13:07:00,0.63684,0.63722,0.63684,0.63722,117800001.0
2006-05-26 13:08:00,0.63708,0.63723,0.63695,0.63695,75900001.0
2006-05-26 13:09:00,0.63715,0.63715,0.63679,0.63679,88000000.0
2006-05-26 13:10:00,0.63688,0.63695,0.63684,0.63692,67800000.0
2006-05-26 13:11:00,0.63695,0.63708,0.63695,0.63696,124099999.0
2006-05-26 13:12:00,0.63708,0.63708,0.63696,0.63702,70300000.0
2006-05-26 13:13:00,0.63695,0.637,0.63695,0.637,109700000.0
2006-05-26 13:14:00,0.63693,0.63703,0.63693,0.63703,55899999.0
2006-05-26 13:15:00,0.63713,0.63723,0.63713,0.63723,161900000.0
2006-05-26 13:16:00,0.63725,0.63725,0.63715,0.63715,22400000.0
2006-05-26 13:17:00,0.6371,0.63712,0.63702,0.63702,57400000.0
2006-05-26 13:18:00,0.63695,0.63712,0.63692,0.63692,108900000.0
2006-05-26 13:19:00,0.63702,0.63712,0.63699,0.63712,32700000.0
2006-05-26 13:20:00,0.637,0.6371,0.63695,0.6371,52499999.0
2006-05-26 13:21:00,0.63712,0.63715,0.63705,0.63705,71400001.0
2006-05-26 13:22:00,0.63705,0.63715,0.63705,0.6371,62099998.0
2006-05-26 13:23:00,0.63716,0.6372,0.63706,0.6372,106900000.0
2006-05-26 13:24:00,0.63718,0.6373,0.63706,0.63715,131900001.0
2006-05-26 13:25:00,0.6372,0.6372,0.63715,0.63715,48500000.0
2006-05-26 13:26:00,0.63715,0.6372,0.63695,0.6372,124399998.0
2006-05-26 13:27:00,0.63723,0.63723,0.63707,0.63707,112000001.0
2006-05-26 13:28:00,0.63715,0.6372,0.6371,0.63715,66500000.0
2006-05-26 13:29:00,0.63715,0.6372,0.6371,0.6372,122000001.0
2006-05-26 13:30:00,0.6371,0.6372,0.6371,0.6372,86299999.0
2006-05-26 13:31:00,0.63715,0.63725,0.6371,0.63725,45800000.0
2006-05-26 13:32:00,0.63718,0.63718,0.63706,0.63708,46600000.0
2006-05-26 13:33:00,0.6371,0.6371,0.63696,0.63696,35800000.0
2006-05-26 13:34:00,0.6369,0.637,0.6369,0.63695,82299999.0
2006-05-26 13:35:00,0.637,0.63705,0.63688,0.63693,93399999.0
2006-05-26 13:36:00,0.63695,0.637,0.6369,0.63695,106800002.0
2006-05-26 13:37:00,0.637,0.63705,0.6369,0.63695,111800001.0
2006-05-26 13:38:00,0.63695,0.63703,0.63695,0.63703,34700000.0
2006-05-26 13:39:00,0.63705,0.63705,0.637,0.637,103700000.0
2006-05-26 13:40:00,0.637,0.63705,0.63695,0.63705,49900000.0
2006-05-26 13:41:00,0.63696,0.63724,0.63689,0.63724,126899999.0
2006-05-26 13:42:00,0.63722,0.6373,0.63715,0.63715,70200000.0
2006-05-26 13:43:00,0.63722,0.63725,0.6372,0.63725,70500000.0
2006-05-26 13:44:00,0.63725,0.63725,0.63705,0.6372,82500000.0
2006-05-26 13:45:00,0.6372,0.63725,0.63715,0.63725,72699999.0
2006-05-26 13:46:00,0.6372,0.63725,0.63715,0.6372,82099999.0
2006-05-26 13:47:00,0.6372,0.63725,0.6372,0.63725,98000002.0
2006-05-26 13:48:00,0.6372,0.63735,0.6372,0.63723,43899999.0
2006-05-26 13:49:00,0.6373,0.6373,0.6372,0.6372,73900000.0
2006-05-26 13:50:00,0.63737,0.63763,0.63737,0.63763,43000000.0
2006-05-26 13:51:00,0.63761,0.6379,0.63747,0.6379,99000001.0
2006-05-26 13:52:00,0.63806,0.6383,0.63798,0.6383,88300000.0
2006-05-26 13:53:00,0.63846,0.6385,0.63839,0.63847,152700001.0
2006-05-26 13:54:00,0.63846,0.63846,0.63834,0.63844,75600000.0
2006-05-26 13:55:00,0.63829,0.63829,0.63777,0.63777,71000000.0
2006-05-26 13:56:00,0.63769,0.63769,0.63745,0.63759,70600000.0
2006-05-26 13:57:00,0.63775,0.63775,0.63757,0.63757,82099999.0
2006-05-26 13:58:00,0.63743,0.63743,0.63718,0.63719,52500000.0
2006-05-26 13:59:00,0.6371,0.63727,0.6371,0.63719,73500000.0
2006-05-26 14:00:00,0.63722,0.6373,0.637,0.6372,49400000.0
2006-05-26 14:01:00,0.63723,0.63733,0.63713,0.63733,127499999.0
2006-05-26 14:02:00,0.63735,0.63735,0.63724,0.6373,91800000.0
2006-05-26 14:03:00,0.63739,0.63751,0.63737,0.63748,88900000.0
2006-05-26 14:04:00,0.63755,0.63755,0.63746,0.63753,94200001.0
2006-05-26 14:05:00,0.63749,0.63756,0.63747,0.63748,151399998.0
2006-05-26 14:06:00,0.63757,0.6376,0.63747,0.63752,79400001.0
2006-05-26 14:07:00,0.63739,0.63745,0.63721,0.63721,112800001.0
2006-05-26 14:08:00,0.63708,0.63719,0.63705,0.63718,139700000.0
2006-05-26 14:09:00,0.63717,0.63718,0.63703,0.63713,111000000.0
2006-05-26 14:10:00,0.63718,0.63718,0.63693,0.63693,48500001.0
2006-05-26 14:11:00,0.63692,0.63692,0.63677,0.63679,74999999.0
2006-05-26 14:12:00,0.63679,0.63689,0.63679,0.63687,76399999.0
2006-05-26 14:13:00,0.63685,0.63689,0.63673,0.63682,77200002.0
2006-05-26 14:14:00,0.63688,0.63732,0.63688,0.63732,129800002.0
2006-05-26 14:15:00,0.63732,0.63735,0.6373,0.63735,7800000.0
2006-05-26 14:16:00,0.63723,0.63744,0.6372,0.63732,119300001.0
2006-05-26 14:17:00,0.63734,0.63735,0.6373,0.63731,66900000.0
2006-05-26 14:18:00,0.63725,0.63735,0.6372,0.6373,107000000.0
2006-05-26 14:19:00,0.63725,0.63735,0.6372,0.6373,88500000.0
2006-05-26 14:20:00,0.63725,0.63728,0.63715,0.63717,155800002.0
2006-05-26 14:21:00,0.63722,0.63728,0.63722,0.63728,23900000.0
2006-05-26 14:22:00,0.63728,0.63744,0.63728,0.63728,51499999.0
2006-05-26 14:23:00,0.63742,0.6378,0.63742,0.63779,85400000.0
2006-05-26 14:24:00,0.63802,0.63817,0.63802,0.63817,74100000.0
2006-05-26 14:25:00,0.63797,0.63797,0.63764,0.6377,82600000.0
2006-05-26 14:26:00,0.63763,0.63775,0.63747,0.63747,78900000.0
2006-05-26 14:27:00,0.63752,0.63758,0.6375,0.6375,82799999.0
2006-05-26 14:28:00,0.63751,0.63751,0.63744,0.63744,20700000.0
2006-05-26 14:29:00,0.63734,0.63745,0.63724,0.63733,104500000.0
2006-05-26 14:30:00,0.63742,0.63775,0.6374,0.63775,121099998.0
2006-05-26 14:31:00,0.63786,0.63813,0.63786,0.63801,85100002.0
2006-05-26 14:32:00,0.63821,0.63867,0.63821,0.63853,57799999.0
2006-05-26 14:33:00,0.63844,0.63848,0.63837,0.63837,115700002.0
2006-05-26 14:34:00,0.63824,0.63824,0.63765,0.63786,75400002.0
2006-05-26 14:35:00,0.6377,0.6377,0.63746,0.6375,45400000.0
2006-05-26 14:36:00,0.63755,0.63772,0.63754,0.63772,90699999.0
2006-05-26 14:37:00,0.6378,0.63789,0.63778,0.63785,77100001.0
2006-05-26 14:38:00,0.63781,0.63796,0.63766,0.63796,83300000.0
2006-05-26 14:39:00,0.63791,0.63814,0.63791,0.63812,71700000.0
2006-05-26 14:40:00,0.6382,0.6383,0.63811,0.63811,79300001.0
2006-05-26 14:41:00,0.63804,0.63826,0.63801,0.63826,97300000.0
2006-05-26 14:42:00,0.63832,0.63849,0.63832,0.63848,131799999.0
2006-05-26 14:43:00,0.63841,0.63858,0.63833,0.63858,99200001.0
2006-05-26 14:44:00,0.63849,0.63857,0.63841,0.63857,73399999.0
2006-05-26 14:45:00,0.63845,0.63845,0.63832,0.63834,92799999.0
2006-05-26 14:46:00,0.63826,0.63834,0.63819,0.63834,77500000.0
2006-05-26 14:47:00,0.63838,0.6385,0.63835,0.6384,150199999.0
2006-05-26 14:48:00,0.63839,0.63839,0.63823,0.63827,72599999.0
2006-05-26 14:49:00,0.63828,0.63828,0.63793,0.63793,55600000.0
2006-05-26 14:50:00,0.63792,0.63816,0.63792,0.63808,59800000.0
2006-05-26 14:51:00,0.63803,0.63812,0.63789,0.63808,71300000.0
2006-05-26 14:52:00,0.63802,0.63802,0.63768,0.63768,117700000.0
2006-05-26 14:53:00,0.63732,0.63752,0.63715,0.63748,105600001.0
2006-05-26 14:54:00,0.63739,0.63741,0.63711,0.63711,44699999.0
2006-05-26 14:55:00,0.63695,0.63705,0.63687,0.63705,124499998.0
2006-05-26 14:56:00,0.63719,0.6373,0.63703,0.63718,128599999.0
2006-05-26 14:57:00,0.63722,0.63742,0.63722,0.63739,75700001.0
2006-05-26 14:58:00,0.63732,0.63743,0.63732,0.63733,96400003.0
2006-05-26 14:59:00,0.63739,0.63739,0.63724,0.63734,85500001.0
2006-05-26 15:00:00,0.63739,0.63743,0.63734,0.6374,98300000.0
2006-05-26 15:01:00,0.63735,0.63735,0.63712,0.63726,87600000.0
2006-05-26 15:02:00,0.63731,0.63733,0.63718,0.63718,102500002.0
2006-05-26 15:03:00,0.6372,0.63725,0.63715,0.63723,100800000.0
2006-05-26 15:04:00,0.63721,0.63732,0.63716,0.63732,47800000.0
2006-05-26 15:05:00,0.6373,0.63735,0.63725,0.6373,73500000.0
2006-05-26 15:06:00,0.63735,0.6374,0.63725,0.63733,135099998.0
2006-05-26 15:07:00,0.63737,0.63741,0.63737,0.63739,69700000.0
2006-05-26 15:08:00,0.6374,0.63746,0.63724,0.63724,165600000.0
2006-05-26 15:09:00,0.63738,0.63768,0.63731,0.63768,64200000.0
2006-05-26 15:10:00,0.6379,0.63802,0.63786,0.63795,135199998.0
2006-05-26 15:11:00,0.63792,0.638,0.63786,0.63786,73599999.0
2006-05-26 15:12:00,0.63785,0.63785,0.63777,0.6378,120900002.0
2006-05-26 15:13:00,0.63776,0.63776,0.63764,0.63772,83299999.0
2006-05-26 15:14:00,0.63777,0.63779,0.63762,0.63779,120700002.0
2006-05-26 15:15:00,0.63783,0.63786,0.63776,0.63783,91200001.0
2006-05-26 15:16:00,0.63776,0.63821,0.63768,0.63821,117499999.0
2006-05-26 15:17:00,0.63815,0.63837,0.63795,0.63835,74699999.0
2006-05-26 15:18:00,0.63833,0.63833,0.63802,0.63802,63100000.0
2006-05-26 15:19:00,0.63819,0.63819,0.63755,0.63777,119500000.0
2006-05-26 15:20:00,0.63775,0.63775,0.63754,0.63774,89300001.0
2006-05-26 15:21:00,0.63768,0.63768,0.63743,0.63744,71400002.0
2006-05-26 15:22:00,0.63733,0.63745,0.63733,0.63736,90700001.0
2006-05-26 15:23:00,0.63731,0.63732,0.63712,0.63717,68399999.0
2006-05-26 15:24:00,0.63733,0.6374,0.63724,0.63726,147399997.0
2006-05-26 15:25:00,0.63722,0.63722,0.63705,0.63707,105400000.0
2006-05-26 15:26:00,0.63707,0.63718,0.63702,0.63708,71900000.0
2006-05-26 15:27:00,0.63702,0.63716,0.63702,0.63703,97800000.0
2006-05-26 15:28:00,0.63691,0.63691,0.63642,0.63645,65200001.0
2006-05-26 15:29:00,0.63641,0.6365,0.63602,0.63602,115799998.0
2006-05-26 15:30:00,0.63586,0.63586,0.63553,0.63563,121400000.0
2006-05-26 15:31:00,0.63529,0.63547,0.63483,0.63496,117699999.0
2006-05-26 15:32:00,0.63478,0.63508,0.63461,0.63508,44400000.0
2006-05-26 15:33:00,0.63529,0.63536,0.63529,0.63536,60899997.0
2006-05-26 15:34:00,0.63539,0.63539,0.63486,0.63507,77200000.0
2006-05-26 15:35:00,0.63518,0.63522,0.63518,0.63522,32300000.0
2006-05-26 15:36:00,0.63512,0.63512,0.63477,0.63494,105200000.0
2006-05-26 15:37:00,0.63494,0.63509,0.63494,0.63505,51800000.0
2006-05-26 15:38:00,0.63522,0.63529,0.63507,0.63528,124800001.0
2006-05-26 15:39:00,0.63512,0.63523,0.63508,0.63512,88600000.0
2006-05-26 15:40:00,0.63501,0.63501,0.63482,0.63482,93600000.0
2006-05-26 15:41:00,0.63511,0.63562,0.63511,0.63562,41400000.0
2006-05-26 15:42:00,0.63561,0.63561,0.63538,0.63546,46200000.0
2006-05-26 15:43:00,0.63553,0.63553,0.63453,0.63468,113400000.0
2006-05-26 15:44:00,0.63461,0.63475,0.63445,0.63452,111900001.0
2006-05-26 15:45:00,0.6342,0.63441,0.63412,0.63412,206700002.0
2006-05-26 15:46:00,0.63415,0.63444,0.63413,0.63425,176700003.0
2006-05-26 15:47:00,0.6345,0.63457,0.63444,0.63457,132600000.0
2006-05-26 15:48:00,0.6346,0.6348,0.6346,0.63478,100399999.0
2006-05-26 15:49:00,0.63476,0.63489,0.63473,0.63479,95399998.0
2006-05-26 15:50:00,0.63472,0.63473,0.63472,0.63473,31100000.0
2006-05-26 15:51:00,0.63459,0.63459,0.63418,0.63441,103500001.0
2006-05-26 15:52:00,0.63438,0.63444,0.63421,0.63421,81800000.0
2006-05-26 15:53:00,0.6341,0.6342,0.6341,0.6342,122799998.0
2006-05-26 15:54:00,0.6342,0.63487,0.63416,0.63472,118800000.0
2006-05-26 15:55:00,0.63472,0.6349,0.63472,0.63487,40500000.0
2006-05-26 15:56:00,0.63497,0.63515,0.63486,0.63515,59400000.0
2006-05-26 15:57:00,0.63531,0.63546,0.63531,0.63543,76000000.0
2006-05-26 15:58:00,0.63547,0.63555,0.6353,0.63555,81299999.0
2006-05-26 15:59:00,0.63549,0.63549,0.63521,0.63542,34100000.0
2006-05-26 16:00:00,0.63537,0.63546,0.63536,0.63542,67300000.0
2006-05-26 16:01:00,0.63545,0.63564,0.63541,0.63564,70899999.0
2006-05-26 16:02:00,0.63562,0.63562,0.63542,0.6355,80900001.0
2006-05-26 16:03:00,0.63554,0.63554,0.63543,0.63543,36700000.0
2006-05-26 16:04:00,0.63532,0.63532,0.63506,0.6352,50200000.0
2006-05-26 16:05:00,0.63515,0.63522,0.63515,0.63518,83199999.0
2006-05-26 16:06:00,0.63517,0.63523,0.6351,0.63523,61800000.0
2006-05-26 16:07:00,0.63518,0.6353,0.63513,0.6353,73200001.0
2006-05-26 16:08:00,0.63534,0.63538,0.63512,0.63524,93400002.0
2006-05-26 16:09:00,0.63527,0.63545,0.63527,0.63538,63900000.0
2006-05-26 16:10:00,0.63521,0.63533,0.63521,0.63533,36599999.0
2006-05-26 16:11:00,0.63528,0.63535,0.63525,0.6353,67800000.0
2006-05-26 16:12:00,0.6353,0.63532,0.63525,0.63528,113600002.0
2006-05-26 16:13:00,0.63526,0.63526,0.63514,0.63515,134300000.0
2006-05-26 16:14:00,0.63518,0.63525,0.63516,0.63516,32300000.0
2006-05-26 16:15:00,0.6351,0.6352,0.6351,0.63518,153299999.0
2006-05-26 16:16:00,0.6353,0.6353,0.63502,0.6351,47400000.0
2006-05-26 16:17:00,0.63518,0.63549,0.63518,0.63549,86600000.0
2006-05-26 16:18:00,0.63531,0.63531,0.63506,0.63506,97300000.0
2006-05-26 16:19:00,0.63508,0.63521,0.63495,0.63499,103000000.0
2006-05-26 16:20:00,0.63504,0.63516,0.63502,0.63515,83300000.0
2006-05-26 16:21:00,0.63499,0.63521,0.63485,0.63485,101400000.0
2006-05-26 16:22:00,0.63478,0.63485,0.63476,0.6348,80200000.0
2006-05-26 16:23:00,0.63476,0.63487,0.63476,0.63487,59000001.0
2006-05-26 16:24:00,0.635,0.635,0.63492,0.63492,82300002.0
2006-05-26 16:25:00,0.63487,0.63498,0.63477,0.6348,78200000.0
2006-05-26 16:26:00,0.63464,0.63474,0.63464,0.63473,86200001.0
2006-05-26 16:27:00,0.63466,0.63466,0.63391,0.63393,152400001.0
2006-05-26 16:28:00,0.63378,0.63435,0.63378,0.63395,124100001.0
2006-05-26 16:29:00,0.63396,0.63425,0.63396,0.63425,86200000.0
2006-05-26 16:30:00,0.63412,0.63412,0.63368,0.63368,75599999.0
2006-05-26 16:31:00,0.63371,0.63387,0.63371,0.63387,74100001.0
2006-05-26 16:32:00,0.63386,0.63386,0.63359,0.63367,153799998.0
2006-05-26 16:33:00,0.63382,0.63407,0.63382,0.63402,105200001.0
2006-05-26 16:34:00,0.63406,0.63419,0.6338,0.6338,62800001.0
2006-05-26 16:35:00,0.63381,0.63384,0.63353,0.63359,75300000.0
2006-05-26 16:36:00,0.63343,0.63343,0.63325,0.6334,74400000.0
2006-05-26 16:37:00,0.63338,0.63352,0.63335,0.63343,115000001.0
2006-05-26 16:38:00,0.63341,0.63352,0.63324,0.63324,145499999.0
2006-05-26 16:39:00,0.63325,0.63332,0.63325,0.63332,38299999.0
2006-05-26 16:40:00,0.63351,0.63363,0.6334,0.6334,200000000.0
2006-05-26 16:41:00,0.63341,0.63341,0.63326,0.6333,55000000.0
2006-05-26 16:42:00,0.63329,0.6333,0.63322,0.6333,94700000.0
2006-05-26 16:43:00,0.63327,0.63336,0.63323,0.63323,74400000.0
2006-05-26 16:44:00,0.63327,0.6333,0.63308,0.63308,47800000.0
2006-05-26 16:45:00,0.6331,0.6331,0.63271,0.63273,89200000.0
2006-05-26 16:46:00,0.63293,0.63347,0.63293,0.63347,103799998.0
2006-05-26 16:47:00,0.63344,0.63359,0.63332,0.63332,87399998.0
2006-05-26 16:48:00,0.63318,0.6332,0.63283,0.6332,75600002.0
2006-05-26 16:49:00,0.63321,0.63321,0.633,0.633,90500002.0
2006-05-26 16:50:00,0.63308,0.63335,0.63308,0.63335,31400000.0
2006-05-26 16:51:00,0.6335,0.6335,0.63325,0.63328,186400006.0
2006-05-26 16:52:00,0.63348,0.63352,0.6334,0.63345,93300000.0
2006-05-26 16:53:00,0.63349,0.6336,0.63344,0.6335,80500000.0
2006-05-26 16:54:00,0.63354,0.63367,0.63354,0.63363,151100002.0
2006-05-26 16:55:00,0.63358,0.63362,0.63348,0.63355,113900001.0
2006-05-26 16:56:00,0.6335,0.6335,0.63323,0.63323,85800002.0
2006-05-26 16:57:00,0.63316,0.63316,0.63295,0.63298,101300000.0
2006-05-26 16:58:00,0.63292,0.63296,0.63277,0.63282,87899999.0
2006-05-26 16:59:00,0.63275,0.63285,0.63265,0.63285,135399999.0
2006-05-26 17:00:00,0.63294,0.63309,0.63294,0.63303,113299998.0
2006-05-26 17:01:00,0.63317,0.63317,0.633,0.63305,116500001.0
2006-05-26 17:02:00,0.63307,0.6333,0.63302,0.6333,71800000.0
2006-05-26 17:03:00,0.63344,0.63347,0.63319,0.63341,87199998.0
2006-05-26 17:04:00,0.63339,0.63344,0.63335,0.63343,137800002.0
2006-05-26 17:05:00,0.63345,0.63353,0.6334,0.63348,59500000.0
2006-05-26 17:06:00,0.63339,0.63347,0.63318,0.63332,92799999.0
2006-05-26 17:07:00,0.63335,0.63335,0.63325,0.6333,57400000.0
2006-05-26 17:08:00,0.63337,0.63343,0.63322,0.63331,120799999.0
2006-05-26 17:09:00,0.63335,0.6334,0.63325,0.6334,91800001.0
2006-05-26 17:10:00,0.63333,0.63333,0.63321,0.63321,29499999.0
2006-05-26 17:11:00,0.63317,0.63349,0.63317,0.63347,77800000.0
2006-05-26 17:12:00,0.6335,0.6336,0.63344,0.63345,92700001.0
2006-05-26 17:13:00,0.63348,0.63356,0.63348,0.63348,90800002.0
2006-05-26 17:14:00,0.63349,0.63405,0.63349,0.63405,47399999.0
2006-05-26 17:15:00,0.6342,0.6342,0.63401,0.63401,78400001.0
2006-05-26 17:16:00,0.63398,0.63421,0.63395,0.63413,75899999.0
2006-05-26 17:17:00,0.63413,0.6343,0.6341,0.6341,63799999.0
2006-05-26 17:18:00,0.63409,0.63409,0.63402,0.63405,107499999.0
2006-05-26 17:19:00,0.63409,0.63415,0.63397,0.63397,84999999.0
2006-05-26 17:20:00,0.6341,0.63413,0.634,0.63405,128300000.0
2006-05-26 17:21:00,0.63405,0.63415,0.63405,0.63412,48300000.0
2006-05-26 17:22:00,0.63407,0.63418,0.63407,0.63418,47000000.0
2006-05-26 17:23:00,0.63405,0.63405,0.63385,0.63399,73399999.0
2006-05-26 17:24:00,0.63396,0.63397,0.63371,0.63375,81199999.0
2006-05-26 17:25:00,0.63365,0.6337,0.63362,0.6337,84099999.0
2006-05-26 17:26:00,0.63367,0.63374,0.63364,0.63364,98999999.0
2006-05-26 17:27:00,0.63375,0.6338,0.63364,0.6338,80599999.0
2006-05-26 17:28:00,0.63369,0.63377,0.63362,0.63369,75600000.0
2006-05-26 17:29:00,0.63371,0.63371,0.63358,0.63368,86399999.0
2006-05-26 17:30:00,0.63365,0.63365,0.63337,0.63337,127299999.0
2006-05-26 17:31:00,0.63327,0.63353,0.63295,0.63295,65700001.0
2006-05-26 17:32:00,0.63283,0.63291,0.63271,0.63271,68800000.0
2006-05-26 17:33:00,0.63278,0.63285,0.63266,0.63269,66600000.0
2006-05-26 17:34:00,0.63271,0.63273,0.63235,0.63247,156500000.0
2006-05-26 17:35:00,0.63228,0.63228,0.63182,0.63182,48800000.0
2006-05-26 17:36:00,0.63177,0.63181,0.63164,0.63181,90000002.0
2006-05-26 17:37:00,0.63182,0.63196,0.63179,0.63196,42100000.0
2006-05-26 17:38:00,0.63221,0.63265,0.63221,0.63264,79800000.0
2006-05-26 17:39:00,0.63257,0.63257,0.63247,0.63254,51100000.0
2006-05-26 17:40:00,0.63242,0.63251,0.6324,0.6324,60200000.0
2006-05-26 17:41:00,0.63249,0.63249,0.63235,0.63235,92500000.0
2006-05-26 17:42:00,0.63229,0.63233,0.63222,0.63225,142900001.0
2006-05-26 17:43:00,0.63236,0.63253,0.63234,0.6325,101399998.0
2006-05-26 17:44:00,0.63263,0.63267,0.63262,0.63267,35800001.0
2006-05-26 17:45:00,0.6327,0.63276,0.63258,0.63275,78899997.0
2006-05-26 17:46:00,0.63273,0.63273,0.63272,0.63272,19000000.0
2006-05-26 17:47:00,0.63238,0.63268,0.63238,0.63268,63700000.0
2006-05-26 17:48:00,0.63283,0.63292,0.63278,0.63279,73400001.0
2006-05-26 17:49:00,0.63261,0.63263,0.63261,0.63263,12000000.0
2006-05-26 17:50:00,0.63249,0.63275,0.63249,0.6327,143800001.0
2006-05-26 17:51:00,0.63263,0.63263,0.63251,0.63251,82900000.0
2006-05-26 17:52:00,0.6325,0.6327,0.6325,0.63253,132299999.0
2006-05-26 17:53:00,0.63249,0.63249,0.63233,0.63242,78200000.0
2006-05-26 17:54:00,0.63239,0.63255,0.63239,0.63255,117200004.0
2006-05-26 17:55:00,0.63254,0.6326,0.63253,0.6326,92500000.0
2006-05-26 17:56:00,0.6325,0.63261,0.63243,0.6326,91699999.0
2006-05-26 17:57:00,0.63262,0.63262,0.63251,0.63251,59800000.0
2006-05-26 17:58:00,0.63258,0.63263,0.6325,0.6325,98000000.0
2006-05-26 17:59:00,0.63243,0.63243,0.63229,0.63239,120400001.0
2006-05-26 18:00:00,0.63232,0.63242,0.63227,0.63227,69200000.0
2006-05-26 18:01:00,0.63229,0.63236,0.63225,0.63231,94800000.0
2006-05-26 18:02:00,0.63238,0.63239,0.6323,0.63239,60300000.0
2006-05-26 18:03:00,0.6324,0.63245,0.63235,0.63243,243200001.0
2006-05-26 18:04:00,0.6324,0.63255,0.63236,0.63244,210299997.0
2006-05-26 18:05:00,0.63242,0.63244,0.63226,0.63226,329900000.0
2006-05-26 18:06:00,0.63234,0.63235,0.6322,0.63231,129299999.0
2006-05-26 18:07:00,0.63239,0.63265,0.63238,0.63259,246099997.0
2006-05-26 18:08:00,0.63257,0.63265,0.63257,0.63263,88100000.0
2006-05-26 18:09:00,0.63265,0.63265,0.63245,0.63265,248999998.0
2006-05-26 18:10:00,0.6326,0.63265,0.63255,0.6326,124400000.0
2006-05-26 18:11:00,0.63262,0.63263,0.63262,0.63263,35800000.0
2006-05-26 18:12:00,0.6328,0.6328,0.63272,0.63275,82899998.0
2006-05-26 18:13:00,0.63272,0.63272,0.63258,0.63258,13500000.0
2006-05-26 18:14:00,0.63254,0.63259,0.63247,0.63252,87400000.0
2006-05-26 18:15:00,0.63245,0.63255,0.63245,0.6325,185700003.0
2006-05-26 18:16:00,0.6325,0.6325,0.63236,0.63245,305600000.0
2006-05-26 18:17:00,0.63234,0.63247,0.63232,0.63247,148500001.0
2006-05-26 18:18:00,0.63244,0.63275,0.63244,0.63266,397099994.0
2006-05-26 18:19:00,0.63267,0.63282,0.63258,0.63263,233300001.0
2006-05-26 18:20:00,0.63268,0.63283,0.63268,0.63277,125900000.0
2006-05-26 18:21:00,0.63271,0.63282,0.63271,0.63277,177199998.0
2006-05-26 18:22:00,0.63273,0.63288,0.63271,0.63285,105700000.0
2006-05-26 18:23:00,0.63288,0.63295,0.63285,0.63295,258699999.0
2006-05-26 18:24:00,0.63295,0.63298,0.63282,0.6329,322999998.0
2006-05-26 18:25:00,0.63287,0.6329,0.6328,0.63282,158700001.0
2006-05-26 18:26:00,0.6328,0.6329,0.6328,0.6329,109799998.0
2006-05-26 18:27:00,0.63285,0.63295,0.63282,0.6329,269900000.0
2006-05-26 18:28:00,0.63285,0.63295,0.63275,0.63285,166400002.0
2006-05-26 18:29:00,0.63287,0.63292,0.63282,0.6329,229899999.0
2006-05-26 18:30:00,0.63288,0.6329,0.6328,0.6329,81100000.0
2006-05-26 18:31:00,0.63285,0.6329,0.6328,0.63285,227500002.0
2006-05-26 18:32:00,0.63285,0.6329,0.63285,0.63285,95800001.0
2006-05-26 18:33:00,0.63293,0.63295,0.63283,0.63283,233999999.0
2006-05-26 18:34:00,0.63289,0.63293,0.63281,0.63289,97100001.0
2006-05-26 18:35:00,0.63295,0.63295,0.63285,0.63285,148800001.0
2006-05-26 18:36:00,0.63296,0.63314,0.63296,0.63306,205699998.0
2006-05-26 18:37:00,0.6331,0.63318,0.63305,0.63318,83600001.0
2006-05-26 18:38:00,0.63314,0.63319,0.63308,0.63309,170400000.0
2006-05-26 18:39:00,0.63298,0.63307,0.63291,0.63298,306400001.0
2006-05-26 18:40:00,0.6329,0.6329,0.63274,0.63289,113899996.0
2006-05-26 18:41:00,0.63279,0.63292,0.6327,0.63275,223500000.0
2006-05-26 18:42:00,0.63281,0.63292,0.63276,0.63292,111100000.0
2006-05-26 18:43:00,0.6329,0.63308,0.63275,0.63295,699499995.0
2006-05-26 18:44:00,0.63294,0.63295,0.63277,0.63289,329100002.0
2006-05-26 18:45:00,0.63295,0.63295,0.63277,0.63285,375799998.0
2006-05-26 18:46:00,0.63279,0.6328,0.63273,0.63273,155699999.0
2006-05-26 18:47:00,0.6327,0.63275,0.6327,0.63275,204699997.0
2006-05-26 18:48:00,0.6327,0.6327,0.63235,0.63235,120200000.0
2006-05-26 18:49:00,0.63235,0.63255,0.63235,0.6325,160200000.0
2006-05-26 18:50:00,0.6325,0.6325,0.6324,0.63248,123100000.0
2006-05-26 18:51:00,0.63241,0.63249,0.63241,0.63244,106900001.0
2006-05-26 18:52:00,0.63243,0.63243,0.63235,0.63238,79500001.0
2006-05-26 18:53:00,0.6324,0.63245,0.63235,0.63245,98399999.0
2006-05-26 18:54:00,0.63242,0.63242,0.63231,0.63231,43700000.0
2006-05-26 18:55:00,0.63235,0.63235,0.63215,0.6322,189400000.0
2006-05-26 18:56:00,0.63224,0.63232,0.63221,0.63221,77400000.0
2006-05-26 18:57:00,0.63223,0.63224,0.63216,0.63218,66000001.0
2006-05-26 18:58:00,0.63215,0.6322,0.63215,0.6322,109400001.0
2006-05-26 18:59:00,0.63203,0.63207,0.63177,0.63196,207100000.0
2006-05-26 19:00:00,0.63193,0.63193,0.63138,0.63172,180400000.0
2006-05-26 19:01:00,0.63179,0.63185,0.63173,0.63179,79600001.0
2006-05-26 19:02:00,0.63185,0.6319,0.63177,0.6319,77400000.0
2006-05-26 19:03:00,0.63186,0.63203,0.63186,0.63189,187900000.0
2006-05-26 19:04:00,0.63181,0.63181,0.63148,0.63148,135800001.0
2006-05-26 19:05:00,0.63145,0.63162,0.63145,0.63162,86300001.0
2006-05-26 19:06:00,0.63167,0.63176,0.63162,0.63169,187099999.0
2006-05-26 19:07:00,0.63178,0.63186,0.63161,0.6317,261999999.0
2006-05-26 19:08:00,0.63183,0.63192,0.63176,0.63192,97199999.0
2006-05-26 19:09:00,0.63198,0.63198,0.63179,0.63187,141200001.0
2006-05-26 19:10:00,0.63186,0.63189,0.63182,0.63184,107200003.0
2006-05-26 19:11:00,0.63179,0.6319,0.63175,0.63185,191700000.0
2006-05-26 19:12:00,0.63181,0.6319,0.63173,0.63175,27100000.0
2006-05-26 19:13:00,0.63165,0.63175,0.6316,0.6317,72400000.0
2006-05-26 19:14:00,0.63177,0.63189,0.63177,0.63184,69800000.0
2006-05-26 19:15:00,0.63185,0.6319,0.63185,0.63185,66700000.0
2006-05-26 19:16:00,0.63181,0.63191,0.63181,0.63187,38199999.0
2006-05-26 19:17:00,0.63182,0.63195,0.63175,0.63182,82900000.0
2006-05-26 19:18:00,0.63185,0.6319,0.63183,0.6319,72199999.0
2006-05-26 19:19:00,0.6318,0.6319,0.6318,0.6319,102199998.0
2006-05-26 19:20:00,0.6318,0.63195,0.6318,0.6319,130600000.0
2006-05-26 19:21:00,0.63185,0.6319,0.63175,0.63185,166200001.0
2006-05-26 19:22:00,0.63185,0.63189,0.63183,0.63183,153399996.0
2006-05-26 19:23:00,0.63171,0.63182,0.63171,0.63182,66300000.0
2006-05-26 19:24:00,0.6319,0.63193,0.63185,0.63185,95400002.0
2006-05-26 19:25:00,0.6319,0.63195,0.63185,0.63195,59700000.0
2006-05-26 19:26:00,0.63185,0.6319,0.63185,0.6319,37800000.0
2006-05-26 19:27:00,0.63184,0.63189,0.63172,0.63177,142100000.0
2006-05-26 19:28:00,0.63195,0.63195,0.63165,0.63168,89700000.0
2006-05-26 19:29:00,0.6317,0.63185,0.63167,0.63183,111100000.0
2006-05-26 19:30:00,0.6319,0.6319,0.63185,0.6319,49399999.0
2006-05-26 19:31:00,0.63193,0.63193,0.63175,0.6319,76499999.0
2006-05-26 19:32:00,0.6319,0.632,0.6318,0.63185,122500001.0
2006-05-26 19:33:00,0.63177,0.63185,0.63168,0.63175,64400001.0
2006-05-26 19:34:00,0.63172,0.63185,0.63163,0.63185,123700000.0
2006-05-26 19:35:00,0.63187,0.63187,0.63164,0.63164,214500000.0
2006-05-26 19:36:00,0.63166,0.63188,0.63166,0.63185,205299999.0
2006-05-26 19:37:00,0.6319,0.63195,0.63188,0.63188,78700000.0
2006-05-26 19:38:00,0.63189,0.63189,0.63173,0.63186,97099999.0
2006-05-26 19:39:00,0.63195,0.63198,0.63188,0.6319,208699999.0
2006-05-26 19:40:00,0.63198,0.63198,0.6319,0.6319,50699999.0
2006-05-26 19:41:00,0.63195,0.63205,0.63195,0.63195,50900000.0
2006-05-26 19:42:00,0.63192,0.63197,0.63187,0.63187,45900000.0
2006-05-26 19:43:00,0.6319,0.63195,0.63185,0.63187,60600000.0
2006-05-26 19:44:00,0.63195,0.63196,0.63177,0.63187,114300000.0
2006-05-26 19:45:00,0.63194,0.63207,0.6319,0.6319,60800001.0
2006-05-26 19:46:00,0.63192,0.63193,0.63182,0.63186,66400000.0
2006-05-26 19:47:00,0.63185,0.63185,0.6318,0.6318,93100000.0
2006-05-26 19:48:00,0.63175,0.63185,0.63175,0.6318,128200000.0
2006-05-26 19:49:00,0.6318,0.63196,0.63163,0.63163,82800000.0
2006-05-26 19:50:00,0.63179,0.63182,0.6317,0.63177,118799999.0
2006-05-26 19:51:00,0.63185,0.63192,0.63181,0.63189,129499999.0
2006-05-26 19:52:00,0.63195,0.63239,0.63195,0.63239,181000000.0
2006-05-26 19:53:00,0.63258,0.63269,0.63242,0.63255,181000001.0
2006-05-26 19:54:00,0.63263,0.63292,0.63263,0.63286,163399999.0
2006-05-26 19:55:00,0.6328,0.63292,0.6328,0.63289,322699999.0
2006-05-26 19:56:00,0.63286,0.63305,0.63277,0.63277,284999997.0
2006-05-26 19:57:00,0.6328,0.6328,0.6327,0.63275,124199999.0
2006-05-26 19:58:00,0.6328,0.6328,0.6327,0.63275,168399999.0
2006-05-26 19:59:00,0.6328,0.6329,0.63279,0.6328,97000000.0
2006-05-26 20:00:00,0.63282,0.63294,0.6328,0.6329,297999996.0
2006-05-26 20:01:00,0.6329,0.63295,0.63282,0.63293,122699998.0
2006-05-26 20:02:00,0.63295,0.63295,0.6329,0.6329,59800000.0
2006-05-26 20:03:00,0.63299,0.63299,0.63286,0.63292,86899999.0
2006-05-26 20:04:00,0.6329,0.63295,0.6328,0.6329,113700001.0
2006-05-26 20:05:00,0.63292,0.63299,0.63281,0.63299,156000000.0
2006-05-26 20:06:00,0.63299,0.63299,0.6328,0.6329,352300001.0
2006-05-26 20:07:00,0.63285,0.63285,0.63276,0.63276,86700000.0
2006-05-26 20:08:00,0.63284,0.63289,0.63283,0.63283,92000002.0
2006-05-26 20:09:00,0.63281,0.63286,0.63254,0.63271,126699999.0
2006-05-26 20:10:00,0.63265,0.63275,0.63265,0.63275,117000001.0
2006-05-26 20:11:00,0.63273,0.63288,0.63273,0.63288,53400000.0
2006-05-26 20:12:00,0.63293,0.63293,0.63279,0.63285,86799999.0
2006-05-26 20:13:00,0.63295,0.633,0.63266,0.6329,80800000.0
2006-05-26 20:14:00,0.63298,0.63298,0.63287,0.63296,161000000.0
2006-05-26 20:15:00,0.63286,0.63286,0.63268,0.63268,80900002.0
2006-05-26 20:16:00,0.63268,0.63313,0.63268,0.63302,458899999.0
2006-05-26 20:17:00,0.63304,0.63323,0.63304,0.63312,148500000.0
2006-05-26 20:18:00,0.63307,0.6331,0.63302,0.6331,54500000.0
2006-05-26 20:19:00,0.6331,0.6331,0.63302,0.63305,59200000.0
2006-05-26 20:20:00,0.63311,0.63311,0.63291,0.63294,67100000.0
2006-05-26 20:21:00,0.63292,0.633,0.6329,0.63295,85699999.0
2006-05-26 20:22:00,0.63295,0.63295,0.6329,0.63295,141199997.0
2006-05-26 20:23:00,0.63295,0.633,0.63285,0.633,80599999.0
2006-05-26 20:24:00,0.63292,0.63292,0.63261,0.63283,156599999.0
2006-05-26 20:25:00,0.63285,0.63303,0.63285,0.63291,134500000.0
2006-05-26 20:26:00,0.63291,0.633,0.63284,0.633,51400000.0
2006-05-26 20:27:00,0.63299,0.63304,0.63283,0.63304,83600001.0
2006-05-26 20:28:00,0.6331,0.6331,0.63292,0.63299,86300000.0
2006-05-26 20:29:00,0.6331,0.63345,0.6331,0.63345,260200000.0
2006-05-26 20:30:00,0.63354,0.63386,0.63354,0.63386,292300000.0
2006-05-26 20:31:00,0.6339,0.6339,0.63374,0.63381,189800002.0
2006-05-26 20:32:00,0.63367,0.63376,0.63351,0.63351,109199999.0
2006-05-26 20:33:00,0.63345,0.63353,0.6334,0.63343,169400003.0
2006-05-26 20:34:00,0.6335,0.6335,0.63343,0.6335,166500000.0
2006-05-26 20:35:00,0.6335,0.6335,0.6334,0.63345,62999999.0
2006-05-26 20:36:00,0.63337,0.63337,0.63306,0.63322,174900000.0
2006-05-26 20:37:00,0.63333,0.63357,0.63333,0.63352,104700000.0
2006-05-26 20:38:00,0.63355,0.63355,0.63346,0.6335,122700000.0
2006-05-26 20:39:00,0.6335,0.63359,0.6335,0.63359,98500002.0
2006-05-26 20:40:00,0.63356,0.63381,0.6335,0.63372,234300001.0
2006-05-26 20:41:00,0.63378,0.63389,0.63375,0.63387,218700003.0
2006-05-26 20:42:00,0.63382,0.63382,0.6336,0.6336,70800000.0
2006-05-26 20:43:00,0.63355,0.63365,0.63351,0.63351,122799998.0
2006-05-26 20:44:00,0.63345,0.63355,0.63345,0.63355,29499999.0
2006-05-26 20:45:00,0.63348,0.63348,0.63337,0.63339,101900001.0
2006-05-26 20:46:00,0.63353,0.63357,0.63345,0.63345,90499999.0
2006-05-26 20:47:00,0.63351,0.63357,0.63351,0.63352,73499999.0
2006-05-26 20:48:00,0.63345,0.63355,0.63345,0.63345,72000000.0
2006-05-26 20:49:00,0.63345,0.63355,0.6334,0.6335,89200000.0
2006-05-26 20:50:00,0.6335,0.63353,0.63343,0.63345,154700001.0
2006-05-26 20:51:00,0.63345,0.63355,0.63345,0.6335,60500000.0
2006-05-26 20:52:00,0.63349,0.63355,0.6334,0.6334,118100000.0
2006-05-26 20:53:00,0.63353,0.6336,0.63348,0.63351,317800006.0
2006-05-26 20:54:00,0.6335,0.63355,0.63345,0.63355,224200002.0
2006-05-26 20:55:00,0.6335,0.6335,0.63345,0.63345,12400000.0
2006-05-26 20:56:00,0.63348,0.6336,0.63325,0.63353,79800000.0
2006-05-26 20:57:00,0.63343,0.63351,0.63327,0.6333,85100000.0
2006-05-26 20:58:00,0.63325,0.63325,0.63305,0.63305,313600000.0
2006-05-26 20:59:00,0.6331,0.6332,0.63305,0.6331,196300001.0
2006-05-26 21:00:00,0.6331,0.63312,0.63305,0.6331,171099999.0
2006-05-26 21:01:00,0.633,0.63312,0.633,0.63312,63900000.0
2006-05-26 21:02:00,0.6331,0.63315,0.63307,0.6331,104799999.0
2006-05-26 21:03:00,0.63315,0.6332,0.63305,0.6332,95899998.0
2006-05-26 21:04:00,0.63315,0.63315,0.63305,0.6331,67499999.0
2006-05-26 21:05:00,0.63315,0.6332,0.63305,0.6331,146100001.0
2006-05-26 21:06:00,0.63305,0.6332,0.63305,0.6331,108300000.0
2006-05-26 21:07:00,0.63315,0.63315,0.6331,0.6331,80799998.0
2006-05-26 21:08:00,0.6331,0.63315,0.633,0.6331,119099998.0
2006-05-26 21:09:00,0.6331,0.6332,0.63305,0.63315,120800000.0
2006-05-26 21:10:00,0.6331,0.63315,0.6331,0.63315,62200001.0
2006-05-26 21:11:00,0.6331,0.6331,0.6331,0.6331,15200000.0
2006-05-26 21:12:00,0.63305,0.63318,0.63305,0.63312,113900000.0
2006-05-26 21:13:00,0.63308,0.63312,0.63305,0.6331,100899999.0
2006-05-26 21:14:00,0.63315,0.63315,0.6331,0.6331,55100000.0
2006-05-26 21:15:00,0.6331,0.6332,0.63305,0.6331,156199998.0
2006-05-26 21:16:00,0.63315,0.63315,0.63298,0.63305,147800001.0
2006-05-26 21:17:00,0.63305,0.63315,0.63295,0.63315,134400000.0
2006-05-26 21:18:00,0.63315,0.63315,0.63305,0.63312,132900000.0
2006-05-26 21:19:00,0.63315,0.63315,0.63305,0.6331,102200000.0
2006-05-26 21:20:00,0.63315,0.6332,0.633,0.63305,203899997.0
2006-05-26 21:21:00,0.63315,0.63315,0.63305,0.63315,99899999.0
2006-05-26 21:22:00,0.63315,0.63315,0.63305,0.6331,83700001.0
2006-05-26 21:23:00,0.6331,0.63315,0.63305,0.63315,105000001.0
2006-05-26 21:24:00,0.63315,0.63315,0.63305,0.6331,116299998.0
2006-05-26 21:25:00,0.6331,0.63315,0.6331,0.63315,125199999.0
2006-05-26 21:26:00,0.63312,0.63315,0.63305,0.63308,102800000.0
2006-05-26 21:27:00,0.6331,0.63315,0.63305,0.63315,168499999.0
2006-05-26 21:28:00,0.63315,0.63315,0.6331,0.63315,31999999.0
2006-05-26 21:29:00,0.6331,0.63315,0.63295,0.63305,148199999.0
2006-05-26 21:30:00,0.63312,0.6332,0.63305,0.63315,194800004.0
2006-05-26 21:31:00,0.63315,0.63315,0.6331,0.6331,45700000.0
2006-05-26 21:32:00,0.6331,0.63315,0.63305,0.63315,77199998.0
2006-05-26 21:33:00,0.63315,0.63315,0.6331,0.63315,66200000.0
2006-05-26 21:34:00,0.63315,0.63315,0.63302,0.63302,148400001.0
2006-05-26 21:35:00,0.6331,0.63315,0.63307,0.6331,171399998.0
2006-05-26 21:36:00,0.6331,0.6332,0.63302,0.63315,256100001.0
2006-05-26 21:37:00,0.63312,0.6332,0.6331,0.63315,92100000.0
2006-05-26 21:38:00,0.63315,0.6332,0.6331,0.63312,86899999.0
2006-05-26 21:39:00,0.6331,0.63315,0.633,0.63312,127900001.0
2006-05-26 21:40:00,0.63315,0.6332,0.633,0.63318,183800001.0
2006-05-26 21:41:00,0.6331,0.63315,0.63305,0.63315,149500002.0
2006-05-26 21:42:00,0.63312,0.63315,0.6331,0.63315,50200000.0
2006-05-26 21:43:00,0.6331,0.6332,0.63305,0.63305,57100000.0
2006-05-26 21:44:00,0.63315,0.63315,0.63295,0.63295,77300000.0
2006-05-26 21:45:00,0.6331,0.63315,0.63302,0.6331,110799999.0
2006-05-26 21:46:00,0.63308,0.63315,0.63307,0.63307,91799999.0
2006-05-26 21:47:00,0.6331,0.63315,0.6331,0.63315,90000000.0
2006-05-26 21:48:00,0.63315,0.63315,0.63315,0.63315,53800001.0
2006-05-26 21:49:00,0.6331,0.63315,0.633,0.63308,110400002.0
2006-05-26 21:50:00,0.63315,0.6332,0.63305,0.63312,63900000.0
2006-05-26 21:51:00,0.6331,0.63315,0.63307,0.63315,96900000.0
2006-05-26 21:52:00,0.6331,0.63325,0.63307,0.63315,95400000.0
2006-05-26 21:53:00,0.63305,0.63315,0.63305,0.63315,21300000.0
2006-05-26 21:54:00,0.63315,0.63315,0.63305,0.6331,100900000.0
2006-05-26 21:55:00,0.6331,0.63315,0.63308,0.6331,67600001.0
2006-05-26 21:56:00,0.63315,0.63315,0.63305,0.63305,64400000.0
2006-05-26 21:57:00,0.6331,0.63315,0.633,0.63312,165400001.0
2006-05-26 21:58:00,0.6331,0.63315,0.6331,0.63315,75900000.0
2006-05-26 21:59:00,0.6331,0.6332,0.6331,0.6331,68400000.0
2006-05-26 22:00:00,0.6331,0.63315,0.63305,0.63315,87799999.0
2006-05-26 22:01:00,0.63312,0.63315,0.63305,0.6331,79000000.0
2006-05-26 22:02:00,0.63315,0.63315,0.6331,0.6331,70300000.0
2006-05-26 22:03:00,0.63315,0.63315,0.63312,0.63312,55000000.0
2006-05-26 22:04:00,0.6331,0.63315,0.63305,0.6331,33900000.0
2006-05-26 22:05:00,0.63305,0.6332,0.63305,0.63307,123100001.0
2006-05-26 22:06:00,0.63305,0.63325,0.63295,0.6331,146699999.0
2006-05-26 22:07:00,0.6331,0.63315,0.63305,0.63305,118300000.0
2006-05-26 22:08:00,0.6331,0.63325,0.63305,0.63325,96500000.0
2006-05-26 22:09:00,0.6331,0.63315,0.63305,0.63312,70900000.0
2006-05-26 22:10:00,0.6331,0.63315,0.63305,0.6331,77299999.0
2006-05-26 22:11:00,0.63302,0.63315,0.63302,0.63315,105099999.0
2006-05-26 22:12:00,0.6331,0.63315,0.63302,0.63308,101500000.0
2006-05-26 22:13:00,0.6332,0.6332,0.63305,0.6331,93599999.0
2006-05-26 22:14:00,0.63315,0.63315,0.633,0.63312,115799999.0
2006-05-26 22:15:00,0.63312,0.63315,0.63305,0.6331,138299998.0
2006-05-26 22:16:00,0.63308,0.63318,0.63308,0.6331,84900000.0
2006-05-26 22:17:00,0.63315,0.63315,0.63305,0.63315,100400000.0
2006-05-26 22:18:00,0.63315,0.63315,0.633,0.633,108500001.0
2006-05-26 22:19:00,0.6331,0.6332,0.633,0.6331,105800001.0
2006-05-26 22:20:00,0.63315,0.63315,0.6331,0.6331,62400000.0
2006-05-26 22:21:00,0.63315,0.63315,0.63305,0.63315,84500000.0
2006-05-26 22:22:00,0.63318,0.63318,0.63305,0.63305,60600000.0
2006-05-26 22:23:00,0.63305,0.6332,0.63305,0.63315,97100000.0
2006-05-26 22:24:00,0.63305,0.63315,0.63302,0.63315,124100000.0
2006-05-26 22:25:00,0.63305,0.63315,0.63305,0.6331,80199999.0
2006-05-26 22:26:00,0.6331,0.63315,0.63307,0.63315,112700000.0
2006-05-26 22:27:00,0.63305,0.6332,0.63305,0.6332,50200000.0
2006-05-26 22:28:00,0.633,0.63312,0.633,0.63312,81600000.0
2006-05-26 22:29:00,0.6331,0.63315,0.6331,0.6331,52000000.0
2006-05-26 22:30:00,0.63315,0.6332,0.6331,0.63315,169199998.0
2006-05-26 22:31:00,0.63315,0.63315,0.63302,0.63302,74999999.0
2006-05-26 22:32:00,0.63315,0.63315,0.63315,0.63315,24000000.0
2006-05-26 22:33:00,0.6331,0.63315,0.6331,0.63315,127200000.0
2006-05-26 22:34:00,0.6331,0.63315,0.63285,0.63312,114700001.0
2006-05-26 22:35:00,0.63317,0.63317,0.63308,0.63308,89600000.0
2006-05-26 22:36:00,0.6331,0.63315,0.63305,0.6331,106300000.0
2006-05-26 22:37:00,0.6331,0.6331,0.63305,0.6331,117000001.0
2006-05-26 22:38:00,0.633,0.6331,0.63285,0.6331,102799999.0
2006-05-26 22:39:00,0.6331,0.63315,0.6331,0.63315,34300001.0
2006-05-26 22:40:00,0.6331,0.63315,0.633,0.63305,55500000.0
2006-05-26 22:41:00,0.6331,0.6331,0.63307,0.6331,69600000.0
2006-05-26 22:42:00,0.6331,0.63318,0.63305,0.63318,66800000.0
2006-05-26 22:43:00,0.6331,0.6332,0.63295,0.6331,226099997.0
2006-05-26 22:44:00,0.63315,0.63318,0.63302,0.63302,144600001.0
2006-05-26 22:45:00,0.6331,0.6332,0.63305,0.6331,85300000.0
2006-05-26 22:46:00,0.63312,0.63315,0.6329,0.63305,172200000.0
2006-05-26 22:47:00,0.63305,0.63315,0.63305,0.63313,28500000.0
2006-05-26 22:48:00,0.63308,0.6332,0.63295,0.6331,121999999.0
2006-05-26 22:49:00,0.6331,0.6331,0.6331,0.6331,38300000.0
2006-05-26 22:50:00,0.63315,0.63315,0.63285,0.6331,139800000.0
2006-05-26 22:51:00,0.6331,0.63315,0.63302,0.63305,154699998.0
2006-05-26 22:52:00,0.63312,0.63312,0.63305,0.6331,97300000.0
2006-05-26 22:53:00,0.63315,0.63315,0.63305,0.63315,48900000.0
2006-05-26 22:54:00,0.63312,0.63315,0.63305,0.63305,41500000.0
2006-05-26 22:55:00,0.63305,0.6332,0.63305,0.63305,82200000.0
2006-05-26 22:56:00,0.63315,0.63317,0.63305,0.6331,84400001.0
2006-05-26 22:57:00,0.6331,0.63325,0.63308,0.63312,165700002.0
2006-05-26 22:58:00,0.6331,0.6332,0.63305,0.6331,82800002.0
2006-05-26 22:59:00,0.63295,0.63315,0.6329,0.6329,130300001.0
2006-05-29 00:10:00,0.6344,0.6344,0.6344,0.6344,51800000.0
2006-05-29 00:15:00,0.6342,0.6342,0.6342,0.6342,51800000.0
2006-05-29 00:16:00,0.6344,0.6344,0.6344,0.6344,51800000.0
2006-05-29 00:18:00,0.6342,0.6342,0.6342,0.6342,51800000.0
2006-05-29 00:20:00,0.6344,0.6346,0.6344,0.6346,51800000.0
2006-05-29 00:21:00,0.6344,0.6348,0.6344,0.6348,51800000.0
2006-05-29 00:25:00,0.6344,0.6344,0.6344,0.6344,51800000.0
2006-05-29 00:26:00,0.6346,0.6346,0.6344,0.6346,51800000.0
2006-05-29 00:28:00,0.6345,0.6347,0.6344,0.6347,51800000.0
2006-05-29 00:29:00,0.6348,0.635,0.6347,0.635,51800000.0
2006-05-29 00:33:00,0.6351,0.6351,0.6351,0.6351,51800000.0
2006-05-29 00:34:00,0.635,0.6351,0.6349,0.6351,51800000.0
2006-05-29 00:36:00,0.635,0.6351,0.635,0.6351,51800000.0
2006-05-29 00:37:00,0.6352,0.6352,0.6351,0.6351,51800000.0
2006-05-29 00:39:00,0.6352,0.6352,0.635,0.635,51800000.0
2006-05-29 00:40:00,0.6351,0.6351,0.6351,0.6351,51800000.0
2006-05-29 00:41:00,0.6353,0.6353,0.6352,0.6353,51800000.0
2006-05-29 00:42:00,0.6352,0.6352,0.6351,0.6352,51800000.0
2006-05-29 00:45:00,0.6348,0.6353,0.6348,0.6352,51800000.0
2006-05-29 00:46:00,0.6353,0.6353,0.6353,0.6353,51800000.0
2006-05-29 00:47:00,0.6352,0.6352,0.6351,0.6351,51800000.0
2006-05-29 00:48:00,0.635,0.635,0.635,0.635,51800000.0
2006-05-29 00:49:00,0.6349,0.635,0.6349,0.635,51800000.0
2006-05-29 00:51:00,0.6349,0.635,0.6349,0.635,51800000.0
2006-05-29 00:53:00,0.6349,0.6349,0.6349,0.6349,51800000.0
2006-05-29 00:54:00,0.635,0.6352,0.635,0.6351,51800000.0
2006-05-29 00:56:00,0.635,0.635,0.635,0.635,51800000.0
2006-05-29 01:04:00,0.6349,0.6349,0.6349,0.6349,51800000.0
2006-05-29 01:05:00,0.6347,0.6348,0.6347,0.6348,51800000.0
2006-05-29 01:06:00,0.6349,0.6349,0.6349,0.6349,51800000.0
2006-05-29 01:07:00,0.6348,0.6348,0.6348,0.6348,51800000.0
2006-05-29 01:08:00,0.6349,0.635,0.6349,0.635,51800000.0
2006-05-29 01:11:00,0.6349,0.6352,0.6349,0.6351,51800000.0
2006-05-29 01:12:00,0.6352,0.6352,0.6352,0.6352,51800000.0
2006-05-29 01:13:00,0.6351,0.6351,0.635,0.635,51800000.0
2006-05-29 01:15:00,0.6351,0.6352,0.6351,0.6352,51800000.0
2006-05-29 01:16:00,0.6351,0.6351,0.6351,0.6351,51800000.0
2006-05-29 01:17:00,0.635,0.635,0.6349,0.635,51800000.0
2006-05-29 01:18:00,0.6351,0.6351,0.635,0.635,51800000.0
2006-05-29 01:19:00,0.6351,0.6352,0.6351,0.6352,51800000.0
2006-05-29 01:20:00,0.635,0.635,0.635,0.635,51800000.0
2006-05-29 01:22:00,0.6349,0.6349,0.6349,0.6349,51800000.0
2006-05-29 01:23:00,0.635,0.635,0.6349,0.6349,51800000.0
2006-05-29 01:25:00,0.635,0.635,0.6349,0.6349,51800000.0
2006-05-29 01:27:00,0.635,0.635,0.6349,0.6349,51800000.0
2006-05-29 01:30:00,0.635,0.635,0.635,0.635,51800000.0
2006-05-29 01:32:00,0.6349,0.6349,0.6349,0.6349,51800000.0
2006-05-29 01:34:00,0.635,0.635,0.635,0.635,51800000.0
2006-05-29 01:35:00,0.6351,0.6351,0.635,0.635,51800000.0
2006-05-29 01:36:00,0.6351,0.6351,0.6351,0.6351,51800000.0
2006-05-29 01:40:00,0.635,0.6351,0.635,0.6351,51800000.0
2006-05-29 01:41:00,0.635,0.635,0.635,0.635,51800000.0
2006-05-29 01:44:00,0.6349,0.6349,0.6349,0.6349,51800000.0
2006-05-29 01:45:00,0.635,0.635,0.635,0.635,51800000.0
2006-05-29 01:46:00,0.6349,0.6349,0.6347,0.6347,51800000.0
2006-05-29 01:47:00,0.6345,0.6346,0.6345,0.6346,51800000.0
2006-05-29 01:50:00,0.6347,0.6347,0.6347,0.6347,51800000.0
2006-05-29 01:52:00,0.6345,0.6346,0.6345,0.6346,51800000.0
2006-05-29 01:53:00,0.6347,0.6347,0.6347,0.6347,51800000.0
2006-05-29 01:55:00,0.6348,0.6349,0.6347,0.6347,51800000.0
2006-05-29 01:57:00,0.6346,0.6346,0.6346,0.6346,51800000.0
2006-05-29 01:58:00,0.6347,0.6347,0.6347,0.6347,51800000.0
2006-05-29 01:59:00,0.6346,0.6346,0.6346,0.6346,51800000.0
2006-05-29 02:00:00,0.63448,0.6345,0.63443,0.63445,51800000.0
2006-05-29 02:01:00,0.6345,0.63455,0.63446,0.63455,55900000.0
2006-05-29 02:02:00,0.6345,0.63451,0.63442,0.63448,89200000.0
2006-05-29 02:03:00,0.63437,0.63455,0.63437,0.63442,121200001.0
2006-05-29 02:04:00,0.63448,0.63457,0.63448,0.63453,34200000.0
2006-05-29 02:05:00,0.63445,0.63459,0.6344,0.63459,89500000.0
2006-05-29 02:06:00,0.63455,0.6346,0.63453,0.63456,74800000.0
2006-05-29 02:07:00,0.63455,0.6346,0.63448,0.63457,75500001.0
2006-05-29 02:08:00,0.63454,0.63482,0.63454,0.63482,94900000.0
2006-05-29 02:09:00,0.63469,0.63469,0.63455,0.63469,43600000.0
2006-05-29 02:10:00,0.63477,0.63477,0.63462,0.63473,58200000.0
2006-05-29 02:11:00,0.63465,0.63465,0.63453,0.6346,75700000.0
2006-05-29 02:12:00,0.63451,0.63462,0.63451,0.63462,36699999.0
2006-05-29 02:13:00,0.6345,0.6346,0.6345,0.6345,50500000.0
2006-05-29 02:14:00,0.63455,0.63465,0.63455,0.63455,107599999.0
2006-05-29 02:15:00,0.63448,0.63464,0.63446,0.63455,77300001.0
2006-05-29 02:16:00,0.63454,0.63468,0.63454,0.63461,118000001.0
2006-05-29 02:17:00,0.63458,0.63462,0.63458,0.63462,37799999.0
2006-05-29 02:18:00,0.63445,0.6346,0.63445,0.63455,132600000.0
2006-05-29 02:19:00,0.63455,0.63465,0.6345,0.63452,87300000.0
2006-05-29 02:20:00,0.63462,0.63462,0.6345,0.63455,98000000.0
2006-05-29 02:21:00,0.63455,0.6346,0.63455,0.6346,80600000.0
2006-05-29 02:22:00,0.6346,0.6346,0.6345,0.63458,86400001.0
2006-05-29 02:23:00,0.63439,0.6345,0.63434,0.63434,92400001.0
2006-05-29 02:24:00,0.63433,0.63435,0.63423,0.63425,111600000.0
2006-05-29 02:25:00,0.63429,0.63433,0.63413,0.63425,146099996.0
2006-05-29 02:26:00,0.63425,0.63435,0.6342,0.6342,85000000.0
2006-05-29 02:27:00,0.63421,0.63421,0.63404,0.63404,40700000.0
2006-05-29 02:28:00,0.63408,0.63418,0.63406,0.63418,76099999.0
2006-05-29 02:29:00,0.63418,0.63418,0.63397,0.63405,107700001.0
2006-05-29 02:30:00,0.63415,0.63415,0.63407,0.63415,29500000.0
2006-05-29 02:31:00,0.63413,0.63418,0.63401,0.63418,74799999.0
2006-05-29 02:32:00,0.6341,0.63417,0.6341,0.63415,74100001.0
2006-05-29 02:33:00,0.63416,0.63418,0.63408,0.63412,109600000.0
2006-05-29 02:34:00,0.634,0.63413,0.63389,0.63402,77099999.0
2006-05-29 02:35:00,0.63386,0.63395,0.63384,0.63392,110899999.0
2006-05-29 02:36:00,0.63397,0.63407,0.63394,0.63394,106000003.0
2006-05-29 02:37:00,0.63407,0.6341,0.63403,0.63405,52200000.0
2006-05-29 02:38:00,0.63408,0.63408,0.634,0.634,78300000.0
2006-05-29 02:39:00,0.63397,0.63408,0.63397,0.63397,13500000.0
2006-05-29 02:40:00,0.6339,0.634,0.63385,0.63395,115500000.0
2006-05-29 02:41:00,0.63388,0.63388,0.63358,0.63358,54200000.0
2006-05-29 02:42:00,0.63364,0.6337,0.63361,0.63362,73299999.0
2006-05-29 02:43:00,0.63348,0.63348,0.63332,0.63334,107800000.0
2006-05-29 02:44:00,0.63324,0.63349,0.63324,0.63344,97100001.0
2006-05-29 02:45:00,0.63339,0.63339,0.63329,0.63338,75000003.0
2006-05-29 02:46:00,0.63321,0.63334,0.63321,0.63329,72399999.0
2006-05-29 02:47:00,0.63333,0.6335,0.63333,0.6335,59600001.0
2006-05-29 02:48:00,0.63358,0.63358,0.63358,0.63358,70999999.0
2006-05-29 02:49:00,0.6336,0.63365,0.63355,0.6336,72100000.0
2006-05-29 02:50:00,0.63368,0.63386,0.63365,0.63386,65400000.0
2006-05-29 02:51:00,0.63389,0.63389,0.63366,0.63366,138699998.0
2006-05-29 02:52:00,0.6336,0.6338,0.6336,0.6338,142200001.0
2006-05-29 02:53:00,0.63394,0.63411,0.63394,0.63411,14400000.0
2006-05-29 02:54:00,0.63406,0.63406,0.63382,0.63399,63700000.0
2006-05-29 02:55:00,0.63402,0.63405,0.634,0.634,35100000.0
2006-05-29 02:56:00,0.63407,0.63417,0.63402,0.63406,94500000.0
2006-05-29 02:57:00,0.63404,0.63425,0.63404,0.63425,50500001.0
2006-05-29 02:58:00,0.63431,0.63438,0.63419,0.63427,69300001.0
2006-05-29 02:59:00,0.63433,0.63435,0.63425,0.63425,92800001.0
2006-05-29 03:00:00,0.63427,0.63449,0.63427,0.63448,83899998.0
2006-05-29 03:01:00,0.6345,0.63451,0.63435,0.63447,70700000.0
2006-05-29 03:02:00,0.63435,0.63447,0.63435,0.63445,83399999.0
2006-05-29 03:03:00,0.63442,0.63442,0.63423,0.63423,108200000.0
2006-05-29 03:04:00,0.63434,0.63435,0.6343,0.6343,102999999.0
2006-05-29 03:05:00,0.63423,0.63442,0.6342,0.63442,70800000.0
2006-05-29 03:06:00,0.63431,0.63431,0.63417,0.63417,42300002.0
2006-05-29 03:07:00,0.63414,0.63418,0.63408,0.63418,63300000.0
2006-05-29 03:08:00,0.63416,0.63434,0.63416,0.63425,111900001.0
2006-05-29 03:09:00,0.63428,0.63428,0.63422,0.63422,29100000.0
2006-05-29 03:10:00,0.63416,0.63426,0.63416,0.63426,85900000.0
2006-05-29 03:11:00,0.63432,0.63437,0.6343,0.63434,71600000.0
2006-05-29 03:12:00,0.6344,0.63445,0.63425,0.6344,76500000.0
2006-05-29 03:13:00,0.63432,0.63435,0.63424,0.63433,98200002.0
2006-05-29 03:14:00,0.63431,0.63431,0.63422,0.63428,41999999.0
2006-05-29 03:15:00,0.63432,0.63434,0.63425,0.63425,103199998.0
2006-05-29 03:16:00,0.6343,0.63435,0.63425,0.6343,39000000.0
2006-05-29 03:17:00,0.63425,0.6343,0.63417,0.63417,64800000.0
2006-05-29 03:18:00,0.63422,0.6343,0.6342,0.63425,82299998.0
2006-05-29 03:19:00,0.63409,0.6343,0.63409,0.63422,71099999.0
2006-05-29 03:20:00,0.63429,0.6343,0.63421,0.6343,107100001.0
2006-05-29 03:21:00,0.63431,0.63431,0.63413,0.63419,69200000.0
2006-05-29 03:22:00,0.63412,0.6342,0.63409,0.63409,39800001.0
2006-05-29 03:23:00,0.63407,0.63417,0.63404,0.63404,87499998.0
2006-05-29 03:24:00,0.63405,0.63405,0.634,0.63405,48599999.0
2006-05-29 03:25:00,0.63405,0.63405,0.63395,0.63405,107600001.0
2006-05-29 03:26:00,0.63405,0.6341,0.63395,0.63395,71700000.0
2006-05-29 03:27:00,0.63407,0.63407,0.63395,0.63405,59799998.0
2006-05-29 03:28:00,0.634,0.63409,0.63392,0.63398,104800000.0
2006-05-29 03:29:00,0.63405,0.63428,0.63405,0.63428,55299999.0
2006-05-29 03:30:00,0.63435,0.63435,0.63425,0.63425,98499999.0
2006-05-29 03:31:00,0.6343,0.6344,0.63425,0.6344,174999999.0
2006-05-29 03:32:00,0.63435,0.63435,0.63425,0.63435,41400000.0
2006-05-29 03:33:00,0.63435,0.63435,0.63425,0.63425,69300000.0
2006-05-29 03:34:00,0.63425,0.63435,0.63425,0.6343,37500000.0
2006-05-29 03:35:00,0.6344,0.6344,0.6343,0.63435,105799999.0
2006-05-29 03:36:00,0.63424,0.63435,0.63424,0.63428,85899998.0
2006-05-29 03:37:00,0.63428,0.63428,0.63413,0.63417,113800000.0
2006-05-29 03:38:00,0.6342,0.63425,0.6342,0.63425,83800000.0
2006-05-29 03:39:00,0.63427,0.63427,0.63419,0.63425,60900000.0
2006-05-29 03:40:00,0.6342,0.6343,0.6342,0.6343,66900001.0
2006-05-29 03:41:00,0.6342,0.63435,0.63418,0.63426,81299999.0
2006-05-29 03:42:00,0.63413,0.63435,0.63407,0.63435,122700000.0
2006-05-29 03:43:00,0.63427,0.63435,0.63427,0.6343,63700000.0
2006-05-29 03:44:00,0.63435,0.6344,0.6343,0.63435,105299999.0
2006-05-29 03:45:00,0.63445,0.63448,0.63434,0.63442,134300000.0
2006-05-29 03:46:00,0.6345,0.63457,0.63432,0.63446,68599999.0
2006-05-29 03:47:00,0.63434,0.63452,0.63434,0.63446,78100000.0
2006-05-29 03:48:00,0.63441,0.63453,0.63436,0.63448,149599997.0
2006-05-29 03:49:00,0.63435,0.63452,0.63432,0.63452,104199999.0
2006-05-29 03:50:00,0.63449,0.63453,0.63441,0.63441,68000001.0
2006-05-29 03:51:00,0.63448,0.63448,0.63441,0.63445,110700000.0
2006-05-29 03:52:00,0.6345,0.6345,0.63445,0.6345,101299999.0
2006-05-29 03:53:00,0.63445,0.6345,0.63445,0.63445,34800000.0
2006-05-29 03:54:00,0.6344,0.6346,0.6344,0.6346,74800000.0
2006-05-29 03:55:00,0.63447,0.63452,0.63443,0.63452,79800000.0
2006-05-29 03:56:00,0.6344,0.63445,0.6344,0.6344,66199999.0
2006-05-29 03:57:00,0.63449,0.63455,0.63442,0.63454,89600000.0
2006-05-29 03:58:00,0.63441,0.63441,0.63424,0.6343,146799998.0
2006-05-29 03:59:00,0.6343,0.6344,0.6343,0.63435,64700000.0
2006-05-29 04:00:00,0.63431,0.63436,0.63431,0.63433,34200000.0
2006-05-29 04:01:00,0.63425,0.6343,0.6342,0.6343,39000000.0
2006-05-29 04:02:00,0.6342,0.63422,0.6342,0.63422,13500000.0
2006-05-29 04:03:00,0.6342,0.6342,0.63398,0.63411,122999999.0
2006-05-29 04:04:00,0.63422,0.63425,0.6342,0.6342,62900000.0
2006-05-29 04:05:00,0.63427,0.63429,0.63416,0.63416,112300001.0
2006-05-29 04:06:00,0.63418,0.63422,0.63411,0.63419,138500000.0
2006-05-29 04:07:00,0.63423,0.63425,0.6342,0.63425,80600000.0
2006-05-29 04:08:00,0.63437,0.63437,0.63415,0.63415,75900000.0
2006-05-29 04:09:00,0.63418,0.63422,0.63418,0.63422,48699999.0
2006-05-29 04:10:00,0.63416,0.63437,0.63416,0.63432,115200000.0
2006-05-29 04:11:00,0.6344,0.6344,0.63435,0.6344,58900000.0
2006-05-29 04:12:00,0.6344,0.6344,0.6343,0.63438,150100000.0
2006-05-29 04:13:00,0.6344,0.6344,0.63433,0.63433,50900000.0
2006-05-29 04:14:00,0.63438,0.6344,0.63425,0.63425,62200000.0
2006-05-29 04:15:00,0.63435,0.63445,0.63435,0.6344,86800000.0
2006-05-29 04:16:00,0.6343,0.63435,0.63421,0.63421,147500003.0
2006-05-29 04:17:00,0.63425,0.63425,0.63415,0.6342,126699999.0
2006-05-29 04:18:00,0.63432,0.63443,0.63428,0.6343,90300001.0
2006-05-29 04:19:00,0.63415,0.63415,0.63415,0.63415,24700000.0
2006-05-29 04:20:00,0.63414,0.63417,0.63413,0.63417,39699999.0
2006-05-29 04:21:00,0.6342,0.6342,0.6341,0.6341,148899998.0
2006-05-29 04:22:00,0.6341,0.63426,0.6341,0.63415,86800001.0
2006-05-29 04:23:00,0.6342,0.6342,0.63415,0.6342,94399998.0
2006-05-29 04:24:00,0.6342,0.63425,0.63415,0.63415,68399999.0
2006-05-29 04:25:00,0.63426,0.63433,0.63412,0.63414,62000000.0
2006-05-29 04:26:00,0.63419,0.6342,0.63409,0.6341,68300000.0
2006-05-29 04:27:00,0.6342,0.6342,0.6341,0.63415,39900000.0
2006-05-29 04:28:00,0.63425,0.63425,0.6341,0.6342,102500000.0
2006-05-29 04:29:00,0.63422,0.63422,0.6342,0.6342,24800000.0
2006-05-29 04:30:00,0.63415,0.6342,0.6341,0.63415,77600000.0
2006-05-29 04:31:00,0.6341,0.63425,0.6341,0.63415,84200000.0
2006-05-29 04:32:00,0.63409,0.63425,0.63409,0.63416,57200000.0
2006-05-29 04:33:00,0.63418,0.63425,0.63417,0.63423,110999999.0
2006-05-29 04:34:00,0.6343,0.6343,0.63425,0.63425,15900000.0
2006-05-29 04:35:00,0.63434,0.6344,0.63426,0.6344,65300001.0
2006-05-29 04:36:00,0.63433,0.6344,0.63426,0.6344,79699998.0
2006-05-29 04:37:00,0.6344,0.6344,0.63435,0.63435,23900000.0
2006-05-29 04:38:00,0.63445,0.63445,0.63432,0.63445,87800001.0
2006-05-29 04:39:00,0.63445,0.6345,0.63442,0.63448,88499998.0
2006-05-29 04:40:00,0.6345,0.6345,0.63445,0.63445,76500000.0
2006-05-29 04:41:00,0.63452,0.63452,0.63442,0.63447,44700000.0
2006-05-29 04:42:00,0.63451,0.63453,0.63444,0.63453,107800000.0
2006-05-29 04:43:00,0.6345,0.6346,0.63447,0.6346,29300000.0
2006-05-29 04:44:00,0.63452,0.63463,0.63449,0.6345,111299999.0
2006-05-29 04:45:00,0.63453,0.6346,0.63453,0.6346,52599999.0
2006-05-29 04:46:00,0.6346,0.6346,0.6345,0.6345,177800001.0
2006-05-29 04:47:00,0.63455,0.63462,0.63455,0.63455,97999999.0
2006-05-29 04:48:00,0.63455,0.6346,0.6345,0.6346,87599999.0
2006-05-29 04:49:00,0.6346,0.63465,0.6345,0.63455,75399999.0
2006-05-29 04:50:00,0.6346,0.6346,0.63451,0.63455,100299999.0
2006-05-29 04:51:00,0.63448,0.63448,0.6341,0.6341,104399999.0
2006-05-29 04:52:00,0.6341,0.63418,0.6341,0.63418,13100000.0
2006-05-29 04:53:00,0.63414,0.63426,0.63414,0.63426,20700000.0
2006-05-29 04:54:00,0.63425,0.6343,0.6342,0.6343,65200000.0
2006-05-29 04:55:00,0.6343,0.6343,0.6342,0.63425,68600001.0
2006-05-29 04:56:00,0.6342,0.6343,0.6342,0.6343,114699999.0
2006-05-29 04:57:00,0.63428,0.63428,0.63398,0.63417,52300000.0
2006-05-29 04:58:00,0.6341,0.6342,0.6341,0.6341,70200000.0
2006-05-29 04:59:00,0.63418,0.63422,0.63401,0.63411,102199997.0
2006-05-29 05:00:00,0.63413,0.63416,0.63408,0.63414,55000000.0
2006-05-29 05:01:00,0.63412,0.63434,0.63412,0.63434,59100000.0
2006-05-29 05:02:00,0.63442,0.63442,0.63435,0.63435,19100000.0
2006-05-29 05:03:00,0.63442,0.63443,0.63431,0.63432,107899999.0
2006-05-29 05:04:00,0.63445,0.63454,0.63434,0.6345,127500001.0
2006-05-29 05:05:00,0.63445,0.63446,0.63432,0.63432,73700000.0
2006-05-29 05:06:00,0.63438,0.63438,0.63424,0.63427,112900000.0
2006-05-29 05:07:00,0.63425,0.6343,0.63417,0.63425,98399999.0
2006-05-29 05:08:00,0.63419,0.6344,0.63419,0.63432,103300000.0
2006-05-29 05:09:00,0.63438,0.63438,0.6342,0.63428,77199998.0
2006-05-29 05:10:00,0.63419,0.63433,0.63407,0.63407,92100000.0
2006-05-29 05:11:00,0.63405,0.63414,0.63399,0.63407,74800000.0
2006-05-29 05:12:00,0.634,0.6341,0.634,0.634,58499999.0
2006-05-29 05:13:00,0.63401,0.63407,0.6339,0.63404,82700000.0
2006-05-29 05:14:00,0.63405,0.6341,0.634,0.6341,112499997.0
2006-05-29 05:15:00,0.63405,0.63405,0.634,0.634,27900000.0
2006-05-29 05:16:00,0.634,0.6341,0.634,0.63405,126800000.0
2006-05-29 05:17:00,0.6341,0.6341,0.634,0.6341,58499999.0
2006-05-29 05:18:00,0.63415,0.63425,0.63404,0.63412,92100000.0
2006-05-29 05:19:00,0.63415,0.63425,0.6341,0.63425,58200001.0
2006-05-29 05:20:00,0.63415,0.6342,0.6341,0.6341,59999999.0
2006-05-29 05:21:00,0.6342,0.6342,0.63403,0.6342,53099998.0
2006-05-29 05:22:00,0.63418,0.63425,0.63415,0.63425,37400000.0
2006-05-29 05:23:00,0.63421,0.63427,0.6341,0.6341,75000001.0
2006-05-29 05:24:00,0.6342,0.6342,0.6341,0.63415,88999999.0
2006-05-29 05:25:00,0.63405,0.6342,0.63405,0.6342,241400000.0
2006-05-29 05:26:00,0.63415,0.63418,0.6341,0.63418,78599999.0
2006-05-29 05:27:00,0.63418,0.63418,0.634,0.63415,40700000.0
2006-05-29 05:28:00,0.63425,0.63427,0.63418,0.63425,50900000.0
2006-05-29 05:29:00,0.63415,0.6343,0.6341,0.6343,50900000.0
2006-05-29 05:30:00,0.63423,0.63425,0.6342,0.63423,94100000.0
2006-05-29 05:31:00,0.63428,0.63438,0.63423,0.63438,42100000.0
2006-05-29 05:32:00,0.63435,0.63442,0.63428,0.63431,72499999.0
2006-05-29 05:33:00,0.63435,0.63435,0.63425,0.63425,58700001.0
2006-05-29 05:34:00,0.6343,0.63433,0.63425,0.63433,75800000.0
2006-05-29 05:35:00,0.63438,0.63439,0.63432,0.63432,181299997.0
2006-05-29 05:36:00,0.63444,0.63444,0.63416,0.6344,53000000.0
2006-05-29 05:37:00,0.63445,0.63445,0.6344,0.6344,119900000.0
2006-05-29 05:38:00,0.6344,0.63445,0.63435,0.63445,79400000.0
2006-05-29 05:39:00,0.63437,0.63443,0.63437,0.63443,79700002.0
2006-05-29 05:40:00,0.6345,0.63455,0.6344,0.63445,98199999.0
2006-05-29 05:41:00,0.63445,0.63448,0.63445,0.63445,57200001.0
2006-05-29 05:42:00,0.6345,0.63455,0.6344,0.6345,77800000.0
2006-05-29 05:43:00,0.63445,0.6345,0.6344,0.6345,86900001.0
2006-05-29 05:44:00,0.63448,0.6345,0.63445,0.63445,95300001.0
2006-05-29 05:45:00,0.63443,0.63445,0.6343,0.63445,75500000.0
2006-05-29 05:46:00,0.63445,0.6345,0.63445,0.63445,128999998.0
2006-05-29 05:47:00,0.63453,0.63458,0.63444,0.63444,71599999.0
2006-05-29 05:48:00,0.63458,0.63458,0.63443,0.63453,98200000.0
2006-05-29 05:49:00,0.6346,0.6346,0.6345,0.6346,57499999.0
2006-05-29 05:50:00,0.63455,0.63464,0.63441,0.63441,119500000.0
2006-05-29 05:51:00,0.63452,0.63452,0.6344,0.6344,45400001.0
2006-05-29 05:52:00,0.63451,0.63459,0.63447,0.63455,81999998.0
2006-05-29 05:53:00,0.63455,0.63465,0.63455,0.63455,19600000.0
2006-05-29 05:54:00,0.63455,0.6347,0.63455,0.63455,31100000.0
2006-05-29 05:55:00,0.63455,0.63457,0.63445,0.63455,47200000.0
2006-05-29 05:56:00,0.63455,0.63455,0.6345,0.63455,67500000.0
2006-05-29 05:57:00,0.63445,0.63459,0.63444,0.63444,118699997.0
2006-05-29 05:58:00,0.6345,0.6345,0.6345,0.6345,20800000.0
2006-05-29 05:59:00,0.63465,0.63465,0.6345,0.63455,50200000.0
2006-05-29 06:00:00,0.63439,0.63439,0.63431,0.63437,43000000.0
2006-05-29 06:01:00,0.63445,0.63445,0.6343,0.6344,61500000.0
2006-05-29 06:02:00,0.6344,0.63445,0.6343,0.6344,83700000.0
2006-05-29 06:03:00,0.63438,0.63438,0.63437,0.63437,35100000.0
2006-05-29 06:04:00,0.63437,0.63437,0.63429,0.6343,21200000.0
2006-05-29 06:05:00,0.63442,0.63452,0.6344,0.63452,103100000.0
2006-05-29 06:06:00,0.63451,0.63455,0.63447,0.63454,77299999.0
2006-05-29 06:07:00,0.63458,0.6346,0.6345,0.63452,86799999.0
2006-05-29 06:08:00,0.63452,0.63461,0.63445,0.63445,118300000.0
2006-05-29 06:09:00,0.6344,0.6344,0.63425,0.6344,100400002.0
2006-05-29 06:10:00,0.63441,0.63456,0.63435,0.63449,86299999.0
2006-05-29 06:11:00,0.63447,0.63455,0.63447,0.63455,58499998.0
2006-05-29 06:12:00,0.63451,0.63451,0.63439,0.63439,27999999.0
2006-05-29 06:13:00,0.63437,0.63438,0.63431,0.63431,35900000.0
2006-05-29 06:14:00,0.6343,0.63435,0.6343,0.6343,45399999.0
2006-05-29 06:15:00,0.6343,0.63435,0.63425,0.63435,85200000.0
2006-05-29 06:16:00,0.63427,0.63427,0.63401,0.63422,74899999.0
2006-05-29 06:17:00,0.63435,0.63437,0.63425,0.6343,61300001.0
2006-05-29 06:18:00,0.6342,0.6344,0.63419,0.63433,159200002.0
2006-05-29 06:19:00,0.6344,0.63447,0.6344,0.63447,16500000.0
2006-05-29 06:20:00,0.6344,0.63445,0.6344,0.63445,72600000.0
2006-05-29 06:21:00,0.6345,0.6345,0.63445,0.6345,57800002.0
2006-05-29 06:22:00,0.63445,0.63445,0.63443,0.63443,41400000.0
2006-05-29 06:23:00,0.63445,0.63445,0.6342,0.6344,43800001.0
2006-05-29 06:24:00,0.63445,0.63455,0.63441,0.6345,77900000.0
2006-05-29 06:25:00,0.6345,0.63458,0.63447,0.63447,87499998.0
2006-05-29 06:26:00,0.63447,0.63455,0.63447,0.6345,40000002.0
2006-05-29 06:27:00,0.6345,0.63457,0.63447,0.63455,152699997.0
2006-05-29 06:28:00,0.63455,0.6346,0.6345,0.63458,88599999.0
2006-05-29 06:29:00,0.63455,0.6346,0.63455,0.6346,40300001.0
2006-05-29 06:30:00,0.63455,0.63462,0.6345,0.6345,47500000.0
2006-05-29 06:31:00,0.63455,0.6346,0.6345,0.63455,103600001.0
2006-05-29 06:32:00,0.63459,0.63459,0.63447,0.63457,147699998.0
2006-05-29 06:33:00,0.63444,0.63472,0.63444,0.63465,80900000.0
2006-05-29 06:34:00,0.6345,0.63455,0.63447,0.63447,42200000.0
2006-05-29 06:35:00,0.63447,0.63455,0.63445,0.63455,70600001.0
2006-05-29 06:36:00,0.6344,0.63455,0.6344,0.63455,54000000.0
2006-05-29 06:37:00,0.6345,0.63455,0.6345,0.63455,34900000.0
2006-05-29 06:38:00,0.6345,0.63455,0.63445,0.6345,41500000.0
2006-05-29 06:39:00,0.6346,0.6346,0.63453,0.63455,45500001.0
2006-05-29 06:40:00,0.63447,0.63455,0.63447,0.6345,40500000.0
2006-05-29 06:41:00,0.6345,0.63457,0.63446,0.63453,84200001.0
2006-05-29 06:42:00,0.6344,0.6346,0.6344,0.6346,157799998.0
2006-05-29 06:43:00,0.63455,0.6346,0.63453,0.6346,81200001.0
2006-05-29 06:44:00,0.63455,0.63464,0.6345,0.63464,123700000.0
2006-05-29 06:45:00,0.6346,0.63464,0.63457,0.63461,60899999.0
2006-05-29 06:46:00,0.6346,0.6346,0.6345,0.6346,94400000.0
2006-05-29 06:47:00,0.63455,0.63465,0.63453,0.63455,136900001.0
2006-05-29 06:48:00,0.63455,0.63459,0.63451,0.63459,77700000.0
2006-05-29 06:49:00,0.6345,0.6345,0.6345,0.6345,8700000.0
2006-05-29 06:50:00,0.63455,0.63455,0.6345,0.63453,42300000.0
2006-05-29 06:51:00,0.6346,0.6346,0.6345,0.6345,94500002.0
2006-05-29 06:52:00,0.6345,0.63462,0.63447,0.63462,110800000.0
2006-05-29 06:53:00,0.6346,0.6347,0.63445,0.6346,65200001.0
2006-05-29 06:54:00,0.6346,0.63463,0.6346,0.6346,25500000.0
2006-05-29 06:55:00,0.6346,0.6347,0.6346,0.6346,148699998.0
2006-05-29 06:56:00,0.63462,0.63462,0.63444,0.63447,120099999.0
2006-05-29 06:57:00,0.6345,0.6346,0.6344,0.6346,66800000.0
2006-05-29 06:58:00,0.6344,0.63455,0.6344,0.6345,61800000.0
2006-05-29 06:59:00,0.63435,0.6345,0.63435,0.6345,87999999.0
2006-05-29 07:00:00,0.6344,0.63447,0.6344,0.63447,11200000.0
2006-05-29 07:01:00,0.63451,0.63454,0.63451,0.63454,34200000.0
2006-05-29 07:02:00,0.63454,0.63461,0.63447,0.63456,124899999.0
2006-05-29 07:03:00,0.6346,0.6346,0.63455,0.63455,45599999.0
2006-05-29 07:04:00,0.6345,0.6346,0.6345,0.6346,32799999.0
2006-05-29 07:05:00,0.63455,0.6346,0.63448,0.6346,72700001.0
2006-05-29 07:06:00,0.63455,0.63455,0.63439,0.63451,71400000.0
2006-05-29 07:07:00,0.63459,0.63462,0.63448,0.63458,86800000.0
2006-05-29 07:08:00,0.63468,0.63472,0.63444,0.63468,52000000.0
2006-05-29 07:09:00,0.63466,0.63477,0.63466,0.63467,137900004.0
2006-05-29 07:10:00,0.63468,0.6347,0.63467,0.63467,48800000.0
2006-05-29 07:11:00,0.63443,0.63473,0.63443,0.63468,39100000.0
2006-05-29 07:12:00,0.63462,0.6347,0.6346,0.63465,60599999.0
2006-05-29 07:13:00,0.6347,0.6347,0.6346,0.6346,85300000.0
2006-05-29 07:14:00,0.63457,0.63466,0.63445,0.63466,64000000.0
2006-05-29 07:15:00,0.63462,0.63468,0.63454,0.63459,47800000.0
2006-05-29 07:16:00,0.63463,0.63465,0.6346,0.6346,72400001.0
2006-05-29 07:17:00,0.6346,0.6346,0.6346,0.6346,29500001.0
2006-05-29 07:18:00,0.6346,0.63465,0.63455,0.63465,107300000.0
2006-05-29 07:19:00,0.63465,0.63465,0.63455,0.63455,3200000.0
2006-05-29 07:20:00,0.63465,0.63472,0.63464,0.63472,36299999.0
2006-05-29 07:21:00,0.6345,0.6346,0.6345,0.63455,39200001.0
2006-05-29 07:22:00,0.63455,0.6346,0.63455,0.6346,25600000.0
2006-05-29 07:23:00,0.63455,0.63462,0.6345,0.6346,58300001.0
2006-05-29 07:24:00,0.63455,0.63455,0.6344,0.6344,71799999.0
2006-05-29 07:25:00,0.63453,0.63462,0.63453,0.6346,103799999.0
2006-05-29 07:26:00,0.63455,0.6346,0.63455,0.6346,40500000.0
2006-05-29 07:27:00,0.6346,0.6346,0.63455,0.6346,91899999.0
2006-05-29 07:28:00,0.63455,0.6346,0.63455,0.6346,13900000.0
2006-05-29 07:29:00,0.6346,0.63465,0.63448,0.63455,82300000.0
2006-05-29 07:30:00,0.63455,0.6346,0.6345,0.6346,43000000.0
2006-05-29 07:31:00,0.63455,0.6346,0.6345,0.6346,92100000.0
2006-05-29 07:32:00,0.6346,0.63465,0.6345,0.6345,99000000.0
2006-05-29 07:33:00,0.63449,0.63457,0.63442,0.6345,77399999.0
2006-05-29 07:34:00,0.63437,0.63453,0.63421,0.63453,98500000.0
2006-05-29 07:35:00,0.63445,0.63455,0.63445,0.63445,82300001.0
2006-05-29 07:36:00,0.6345,0.63455,0.6345,0.63455,62800001.0
2006-05-29 07:37:00,0.63457,0.63461,0.63448,0.63455,104199999.0
2006-05-29 07:38:00,0.6346,0.6346,0.63447,0.63455,109299999.0
2006-05-29 07:39:00,0.63451,0.63455,0.63448,0.63448,88799999.0
2006-05-29 07:40:00,0.63444,0.63457,0.63444,0.63457,134100001.0
2006-05-29 07:41:00,0.63457,0.63457,0.63447,0.63457,46200000.0
2006-05-29 07:42:00,0.63455,0.63455,0.6345,0.6345,33800000.0
2006-05-29 07:43:00,0.63459,0.63464,0.63442,0.63442,110000000.0
2006-05-29 07:44:00,0.6345,0.63455,0.63447,0.63448,49399999.0
2006-05-29 07:45:00,0.63443,0.63443,0.63435,0.63435,153599999.0
2006-05-29 07:46:00,0.63442,0.63448,0.63442,0.63448,40800000.0
2006-05-29 07:47:00,0.63455,0.63455,0.63445,0.63453,65199999.0
2006-05-29 07:48:00,0.63455,0.63455,0.63435,0.63455,68200001.0
2006-05-29 07:49:00,0.6345,0.63455,0.63448,0.63455,115299998.0
2006-05-29 07:50:00,0.6345,0.63455,0.63435,0.63443,90100000.0
2006-05-29 07:51:00,0.63445,0.63458,0.63445,0.63445,163499999.0
2006-05-29 07:52:00,0.63453,0.63453,0.63445,0.63445,38400001.0
2006-05-29 07:53:00,0.63448,0.63455,0.63445,0.63445,49800000.0
2006-05-29 07:54:00,0.63447,0.63451,0.6343,0.63435,113300000.0
2006-05-29 07:55:00,0.63436,0.6345,0.63434,0.63434,66800000.0
2006-05-29 07:56:00,0.63438,0.63445,0.63438,0.63438,78200001.0
2006-05-29 07:57:00,0.6344,0.6344,0.63427,0.63435,98400001.0
2006-05-29 07:58:00,0.63437,0.6345,0.63435,0.63435,43700000.0
2006-05-29 07:59:00,0.63443,0.63443,0.63431,0.63435,80600000.0
2006-05-29 08:00:00,0.63419,0.63446,0.63419,0.6343,130700000.0
2006-05-29 08:01:00,0.63432,0.63437,0.63423,0.6343,82700000.0
2006-05-29 08:02:00,0.63437,0.63454,0.63434,0.63441,52500000.0
2006-05-29 08:03:00,0.63437,0.63438,0.63429,0.63438,87700000.0
2006-05-29 08:04:00,0.63438,0.63438,0.6343,0.6343,80899998.0
2006-05-29 08:05:00,0.63434,0.63438,0.63415,0.63415,113200000.0
2006-05-29 08:06:00,0.63425,0.6344,0.63425,0.63435,127599999.0
2006-05-29 08:07:00,0.63425,0.6344,0.63425,0.63435,61000000.0
2006-05-29 08:08:00,0.63433,0.63435,0.63422,0.63435,149900002.0
2006-05-29 08:09:00,0.63434,0.63442,0.6343,0.6343,104400000.0
2006-05-29 08:10:00,0.6344,0.63445,0.63435,0.63435,24400000.0
2006-05-29 08:11:00,0.6344,0.6345,0.6343,0.63437,50399999.0
2006-05-29 08:12:00,0.63425,0.6344,0.63425,0.6344,31000000.0
2006-05-29 08:13:00,0.63433,0.63451,0.63431,0.63451,80199999.0
2006-05-29 08:14:00,0.63445,0.63445,0.6344,0.6344,27900001.0
2006-05-29 08:15:00,0.6344,0.63445,0.6344,0.63445,40500000.0
2006-05-29 08:16:00,0.63442,0.63448,0.63437,0.63448,29600000.0
2006-05-29 08:17:00,0.6345,0.6345,0.6345,0.6345,7200000.0
2006-05-29 08:18:00,0.63445,0.6345,0.63443,0.63443,87500000.0
2006-05-29 08:19:00,0.63445,0.63445,0.63426,0.63428,56500000.0
2006-05-29 08:20:00,0.63435,0.6344,0.63425,0.6343,130699998.0
2006-05-29 08:21:00,0.6342,0.63435,0.6342,0.6343,33600000.0
2006-05-29 08:22:00,0.6343,0.63441,0.63425,0.63431,134900001.0
2006-05-29 08:23:00,0.6343,0.6343,0.63425,0.63425,50299999.0
2006-05-29 08:24:00,0.63438,0.6344,0.63433,0.6344,64500000.0
2006-05-29 08:25:00,0.63435,0.63435,0.63425,0.63425,31100000.0
2006-05-29 08:26:00,0.6344,0.6344,0.63435,0.63435,72999999.0
2006-05-29 08:27:00,0.63433,0.63433,0.63432,0.63432,43300000.0
2006-05-29 08:28:00,0.63435,0.63435,0.6343,0.63435,40700000.0
2006-05-29 08:29:00,0.63442,0.63442,0.63437,0.63437,47499999.0
2006-05-29 08:30:00,0.63447,0.63453,0.63445,0.63445,104100000.0
2006-05-29 08:31:00,0.63449,0.63452,0.63441,0.63445,92499999.0
2006-05-29 08:32:00,0.63452,0.6346,0.63447,0.63447,122200000.0
2006-05-29 08:33:00,0.63442,0.63456,0.63436,0.63448,83900000.0
2006-05-29 08:34:00,0.63453,0.63453,0.63438,0.63442,70999997.0
2006-05-29 08:35:00,0.63431,0.63434,0.63431,0.63434,45000000.0
2006-05-29 08:36:00,0.63432,0.63445,0.63425,0.63425,62800000.0
2006-05-29 08:37:00,0.63443,0.63443,0.63442,0.63442,41499999.0
2006-05-29 08:38:00,0.63442,0.63442,0.63439,0.63439,22300000.0
2006-05-29 08:39:00,0.63445,0.63453,0.63445,0.63445,55300000.0
2006-05-29 08:40:00,0.6345,0.6345,0.63445,0.63445,45999998.0
2006-05-29 08:41:00,0.63447,0.63454,0.6344,0.6344,62600000.0
2006-05-29 08:42:00,0.63454,0.63454,0.6345,0.6345,56500000.0
2006-05-29 08:43:00,0.63441,0.6346,0.6344,0.6346,97900000.0
2006-05-29 08:44:00,0.6345,0.6345,0.6344,0.6344,66900000.0
2006-05-29 08:45:00,0.63448,0.6345,0.63445,0.63445,28700000.0
2006-05-29 08:46:00,0.63455,0.63455,0.6344,0.63445,52800000.0
2006-05-29 08:47:00,0.63445,0.63453,0.63445,0.63453,46400000.0
2006-05-29 08:48:00,0.63445,0.63455,0.63445,0.6345,51900000.0
2006-05-29 08:49:00,0.63448,0.63448,0.6344,0.6344,25900000.0
2006-05-29 08:50:00,0.63442,0.6345,0.63436,0.6345,93500000.0
2006-05-29 08:51:00,0.6345,0.6345,0.6344,0.6344,59799999.0
2006-05-29 08:52:00,0.63448,0.63448,0.63439,0.63447,62899999.0
2006-05-29 08:53:00,0.63447,0.6345,0.6344,0.6344,60600000.0
2006-05-29 08:54:00,0.63445,0.6345,0.63445,0.63445,81800001.0
2006-05-29 08:55:00,0.63445,0.63445,0.63432,0.63434,68499999.0
2006-05-29 08:56:00,0.63419,0.63419,0.63386,0.63388,70300000.0
2006-05-29 08:57:00,0.6341,0.6341,0.63405,0.63407,42300000.0
2006-05-29 08:58:00,0.6341,0.63412,0.63405,0.63405,75600000.0
2006-05-29 08:59:00,0.63407,0.63415,0.63394,0.63415,66999999.0
2006-05-29 09:00:00,0.63415,0.6343,0.63415,0.6343,28800000.0
2006-05-29 09:01:00,0.63416,0.63435,0.63416,0.63435,58100001.0
2006-05-29 09:02:00,0.63437,0.63437,0.63433,0.63434,36700000.0
2006-05-29 09:03:00,0.6343,0.63445,0.6343,0.63445,63700001.0
2006-05-29 09:04:00,0.6345,0.6345,0.63435,0.63443,126100000.0
2006-05-29 09:05:00,0.63435,0.6344,0.63435,0.6344,17700000.0
2006-05-29 09:06:00,0.6343,0.6344,0.6343,0.6344,31900000.0
2006-05-29 09:07:00,0.63435,0.6344,0.6343,0.6343,74500000.0
2006-05-29 09:08:00,0.63438,0.63438,0.63427,0.63432,46200001.0
2006-05-29 09:09:00,0.63432,0.63435,0.63425,0.6343,173599999.0
2006-05-29 09:10:00,0.63428,0.63432,0.63411,0.6342,120700001.0
2006-05-29 09:11:00,0.6343,0.6343,0.63425,0.63428,66199999.0
2006-05-29 09:12:00,0.63425,0.63427,0.63425,0.63427,44500000.0
2006-05-29 09:13:00,0.63425,0.63425,0.6341,0.63417,75200000.0
2006-05-29 09:14:00,0.6343,0.6343,0.6342,0.63423,44699998.0
2006-05-29 09:15:00,0.63418,0.6343,0.63413,0.63413,110100000.0
2006-05-29 09:16:00,0.63413,0.63413,0.63407,0.63411,96999999.0
2006-05-29 09:17:00,0.63405,0.6341,0.63395,0.63395,118799999.0
2006-05-29 09:18:00,0.63405,0.63412,0.63405,0.63411,95200000.0
2006-05-29 09:19:00,0.63413,0.63425,0.63413,0.63425,56199999.0
2006-05-29 09:20:00,0.63424,0.63433,0.6342,0.63433,90500000.0
2006-05-29 09:21:00,0.63432,0.63435,0.63425,0.63425,60899999.0
2006-05-29 09:22:00,0.63435,0.63445,0.63435,0.63445,30700000.0
2006-05-29 09:23:00,0.6343,0.63442,0.63428,0.63438,93500000.0
2006-05-29 09:24:00,0.63435,0.63435,0.63433,0.63433,32500000.0
2006-05-29 09:25:00,0.63431,0.63432,0.63415,0.6343,69100000.0
2006-05-29 09:26:00,0.63439,0.63439,0.63415,0.63415,101300002.0
2006-05-29 09:27:00,0.63417,0.63425,0.6341,0.6341,60899999.0
2006-05-29 09:28:00,0.63418,0.63428,0.63418,0.63423,65099999.0
2006-05-29 09:29:00,0.6343,0.6343,0.6342,0.6343,39400000.0
2006-05-29 09:30:00,0.63429,0.63432,0.63428,0.63432,51800001.0
2006-05-29 09:31:00,0.63423,0.63437,0.63423,0.63437,134799997.0
2006-05-29 09:32:00,0.6343,0.6343,0.6342,0.6342,101599998.0
2006-05-29 09:33:00,0.63425,0.63435,0.6342,0.6343,103600001.0
2006-05-29 09:34:00,0.63427,0.6343,0.6342,0.6343,124700000.0
2006-05-29 09:35:00,0.6343,0.63435,0.6342,0.6343,100999999.0
2006-05-29 09:36:00,0.6342,0.63433,0.63417,0.63417,61299999.0
2006-05-29 09:37:00,0.63425,0.63429,0.63413,0.63413,72600000.0
2006-05-29 09:38:00,0.63422,0.63431,0.63416,0.63416,100399999.0
2006-05-29 09:39:00,0.63429,0.63429,0.6342,0.6342,54600000.0
2006-05-29 09:40:00,0.63423,0.63428,0.63423,0.63425,56900000.0
2006-05-29 09:41:00,0.6342,0.63435,0.63417,0.6343,79000000.0
2006-05-29 09:42:00,0.63423,0.63438,0.63418,0.63418,62900001.0
2006-05-29 09:43:00,0.63415,0.63425,0.63415,0.6342,112299999.0
2006-05-29 09:44:00,0.6342,0.63425,0.6342,0.6342,95700002.0
2006-05-29 09:45:00,0.6341,0.6343,0.6341,0.6343,33599999.0
2006-05-29 09:46:00,0.63432,0.63436,0.63429,0.63436,34500000.0
2006-05-29 09:47:00,0.63423,0.63433,0.63417,0.63433,35000000.0
2006-05-29 09:48:00,0.63425,0.63435,0.63425,0.6343,63200000.0
2006-05-29 09:49:00,0.63432,0.63441,0.63432,0.63436,55800000.0
2006-05-29 09:50:00,0.63435,0.63437,0.6343,0.63435,33500000.0
2006-05-29 09:51:00,0.63435,0.63437,0.6343,0.63435,49700000.0
2006-05-29 09:52:00,0.63434,0.6344,0.63433,0.6344,58200001.0
2006-05-29 09:53:00,0.63431,0.63431,0.63423,0.63428,76999998.0
2006-05-29 09:54:00,0.6343,0.6344,0.63425,0.6344,81899999.0
2006-05-29 09:55:00,0.6343,0.6344,0.63423,0.63428,91799998.0
2006-05-29 09:56:00,0.63432,0.63432,0.63425,0.6343,56300000.0
2006-05-29 09:57:00,0.63427,0.63438,0.63427,0.63438,80100000.0
2006-05-29 09:58:00,0.6343,0.6343,0.6342,0.6342,30400001.0
2006-05-29 09:59:00,0.63425,0.6343,0.63425,0.6343,75399999.0
2006-05-29 10:00:00,0.63427,0.6343,0.6342,0.6343,52700000.0
2006-05-29 10:01:00,0.63431,0.63437,0.63424,0.63425,52900000.0
2006-05-29 10:02:00,0.63425,0.6344,0.63425,0.63435,108100000.0
2006-05-29 10:03:00,0.63432,0.63433,0.63417,0.63417,125900000.0
2006-05-29 10:04:00,0.63415,0.6342,0.6341,0.6341,41300000.0
2006-05-29 10:05:00,0.6341,0.63425,0.6339,0.6339,52700000.0
2006-05-29 10:06:00,0.63418,0.63427,0.6341,0.63427,84699999.0
2006-05-29 10:07:00,0.63425,0.6343,0.63422,0.63427,100500001.0
2006-05-29 10:08:00,0.63428,0.63436,0.63424,0.63431,43400000.0
2006-05-29 10:09:00,0.63409,0.63435,0.63409,0.63429,130799998.0
2006-05-29 10:10:00,0.63413,0.63424,0.63413,0.63421,67699999.0
2006-05-29 10:11:00,0.63418,0.63418,0.63412,0.63412,41500000.0
2006-05-29 10:12:00,0.63405,0.63415,0.63405,0.63415,28800000.0
2006-05-29 10:13:00,0.6341,0.6342,0.6341,0.63415,69799999.0
2006-05-29 10:14:00,0.63415,0.63415,0.63412,0.63412,36700000.0
2006-05-29 10:15:00,0.63415,0.63415,0.63408,0.63408,36700000.0
2006-05-29 10:16:00,0.63416,0.63416,0.63403,0.63405,141799999.0
2006-05-29 10:17:00,0.6341,0.6341,0.63405,0.63405,87099998.0
2006-05-29 10:18:00,0.63405,0.63411,0.63399,0.63401,80800000.0
2006-05-29 10:19:00,0.63395,0.63406,0.63395,0.63399,72300002.0
2006-05-29 10:20:00,0.634,0.634,0.63395,0.63395,19900000.0
2006-05-29 10:21:00,0.634,0.634,0.63395,0.63395,50000000.0
2006-05-29 10:22:00,0.63384,0.63397,0.63384,0.63397,82100000.0
2006-05-29 10:23:00,0.63394,0.63403,0.63386,0.63394,109500000.0
2006-05-29 10:24:00,0.634,0.63405,0.634,0.63405,106299998.0
2006-05-29 10:25:00,0.63392,0.63392,0.63386,0.63392,56500000.0
2006-05-29 10:26:00,0.6338,0.63393,0.6338,0.63385,113100000.0
2006-05-29 10:27:00,0.6339,0.63394,0.63382,0.63394,84900000.0
2006-05-29 10:28:00,0.63398,0.634,0.6339,0.6339,50299999.0
2006-05-29 10:29:00,0.63398,0.63398,0.63392,0.63393,35100001.0
2006-05-29 10:30:00,0.63386,0.63398,0.63386,0.63396,90299998.0
2006-05-29 10:31:00,0.63389,0.63401,0.63389,0.63399,64400000.0
2006-05-29 10:32:00,0.63395,0.63395,0.63393,0.63393,73600002.0
2006-05-29 10:33:00,0.634,0.634,0.63395,0.63395,43100000.0
2006-05-29 10:34:00,0.63395,0.634,0.63395,0.634,64100000.0
2006-05-29 10:35:00,0.63396,0.63396,0.63386,0.63386,8100000.0
2006-05-29 10:36:00,0.63378,0.6338,0.63375,0.63375,38900000.0
2006-05-29 10:37:00,0.63363,0.63381,0.63363,0.63381,100400001.0
2006-05-29 10:38:00,0.63381,0.63383,0.63377,0.63383,62800000.0
2006-05-29 10:39:00,0.63386,0.63408,0.63377,0.63379,71500000.0
2006-05-29 10:40:00,0.63385,0.63385,0.6337,0.6338,59600000.0
2006-05-29 10:41:00,0.63374,0.63399,0.63374,0.6339,108099999.0
2006-05-29 10:42:00,0.63392,0.63394,0.63381,0.63394,56499999.0
2006-05-29 10:43:00,0.63384,0.63392,0.63384,0.63388,69400000.0
2006-05-29 10:44:00,0.63394,0.63394,0.63383,0.63391,83099999.0
2006-05-29 10:45:00,0.63397,0.63412,0.6339,0.63412,158200001.0
2006-05-29 10:46:00,0.63403,0.63403,0.63394,0.63399,66900000.0
2006-05-29 10:47:00,0.63387,0.63404,0.63387,0.63404,158199998.0
2006-05-29 10:48:00,0.634,0.634,0.63395,0.634,87699999.0
2006-05-29 10:49:00,0.634,0.634,0.63395,0.63395,67700000.0
2006-05-29 10:50:00,0.63394,0.63394,0.63372,0.63391,100199998.0
2006-05-29 10:51:00,0.6337,0.63405,0.6337,0.63405,32000000.0
2006-05-29 10:52:00,0.634,0.63403,0.63395,0.63403,120100000.0
2006-05-29 10:53:00,0.634,0.634,0.63392,0.634,65499998.0
2006-05-29 10:54:00,0.6339,0.634,0.63387,0.634,52999999.0
2006-05-29 10:55:00,0.634,0.634,0.634,0.634,54100001.0
2006-05-29 10:56:00,0.63397,0.634,0.63395,0.63395,20800000.0
2006-05-29 10:57:00,0.63395,0.634,0.63393,0.63395,57300000.0
2006-05-29 10:58:00,0.63393,0.63394,0.63385,0.63385,110900000.0
2006-05-29 10:59:00,0.63382,0.6339,0.63375,0.63375,64500000.0
2006-05-29 11:00:00,0.6337,0.63383,0.6335,0.63378,141099999.0
2006-05-29 11:01:00,0.63375,0.63384,0.63355,0.63384,131900001.0
2006-05-29 11:02:00,0.63382,0.6339,0.63365,0.6338,101699999.0
2006-05-29 11:03:00,0.63383,0.63398,0.63375,0.63398,107199999.0
2006-05-29 11:04:00,0.634,0.63405,0.63387,0.63387,87800001.0
2006-05-29 11:05:00,0.63398,0.63405,0.63385,0.63405,37900000.0
2006-05-29 11:06:00,0.63404,0.63411,0.63404,0.63405,74800000.0
2006-05-29 11:07:00,0.6341,0.63416,0.63407,0.63412,97100000.0
2006-05-29 11:08:00,0.63405,0.6341,0.63405,0.63408,63599999.0
2006-05-29 11:09:00,0.63405,0.6341,0.63405,0.6341,29600000.0
2006-05-29 11:10:00,0.6341,0.63424,0.63402,0.63418,72699998.0
2006-05-29 11:11:00,0.63415,0.63415,0.6341,0.63415,73600000.0
2006-05-29 11:12:00,0.63421,0.63433,0.63417,0.63419,59400000.0
2006-05-29 11:13:00,0.63407,0.63418,0.63407,0.63418,134800002.0
2006-05-29 11:14:00,0.63423,0.63438,0.63422,0.63422,112900000.0
2006-05-29 11:15:00,0.63425,0.63425,0.6342,0.63423,103300000.0
2006-05-29 11:16:00,0.63425,0.63425,0.63405,0.6342,86400000.0
2006-05-29 11:17:00,0.6342,0.63425,0.6342,0.63425,97100000.0
2006-05-29 11:18:00,0.63423,0.63425,0.6342,0.63425,162899998.0
2006-05-29 11:19:00,0.6341,0.63435,0.6341,0.63425,97000000.0
2006-05-29 11:20:00,0.6342,0.63425,0.6342,0.63425,34000000.0
2006-05-29 11:21:00,0.63422,0.63431,0.63422,0.63424,63500000.0
2006-05-29 11:22:00,0.63426,0.63442,0.63426,0.63433,95099998.0
2006-05-29 11:23:00,0.6344,0.6344,0.63425,0.63425,91900000.0
2006-05-29 11:24:00,0.63425,0.63435,0.6342,0.63428,159200000.0
2006-05-29 11:25:00,0.63425,0.6343,0.6342,0.6342,66100000.0
2006-05-29 11:26:00,0.63425,0.6343,0.6342,0.6342,82200000.0
2006-05-29 11:27:00,0.63418,0.63422,0.63418,0.63418,58800000.0
2006-05-29 11:28:00,0.63417,0.63417,0.63399,0.63405,48500000.0
2006-05-29 11:29:00,0.63415,0.63425,0.63414,0.63414,85400001.0
2006-05-29 11:30:00,0.6342,0.63425,0.6342,0.63423,85400000.0
2006-05-29 11:31:00,0.63426,0.63426,0.63411,0.63412,83800000.0
2006-05-29 11:32:00,0.63419,0.63429,0.63417,0.63418,71000000.0
2006-05-29 11:33:00,0.6342,0.63425,0.63415,0.63425,73300000.0
2006-05-29 11:34:00,0.63425,0.63425,0.63415,0.6342,72600001.0
2006-05-29 11:35:00,0.63428,0.63428,0.63408,0.63422,45200000.0
2006-05-29 11:36:00,0.63417,0.63425,0.63413,0.63425,93299999.0
2006-05-29 11:37:00,0.63428,0.63428,0.63415,0.63415,58700000.0
2006-05-29 11:38:00,0.6342,0.63425,0.63413,0.63425,127300000.0
2006-05-29 11:39:00,0.63417,0.63417,0.63407,0.63408,108300000.0
2006-05-29 11:40:00,0.63403,0.63419,0.63403,0.63419,81499999.0
2006-05-29 11:41:00,0.63417,0.6343,0.63417,0.63425,90000000.0
2006-05-29 11:42:00,0.6342,0.63425,0.6342,0.6342,73500000.0
2006-05-29 11:43:00,0.6342,0.63425,0.63415,0.63417,154200001.0
2006-05-29 11:44:00,0.63425,0.63425,0.63413,0.63413,33400000.0
2006-05-29 11:45:00,0.63418,0.63418,0.634,0.634,84100000.0
2006-05-29 11:46:00,0.634,0.634,0.63385,0.63395,77699998.0
2006-05-29 11:47:00,0.63405,0.63405,0.6339,0.6339,100499998.0
2006-05-29 11:48:00,0.63389,0.63401,0.63389,0.63394,62100000.0
2006-05-29 11:49:00,0.63405,0.63405,0.6339,0.63405,150900000.0
2006-05-29 11:50:00,0.63402,0.63408,0.63391,0.63393,87700001.0
2006-05-29 11:51:00,0.63399,0.63403,0.63396,0.63396,43800000.0
2006-05-29 11:52:00,0.63401,0.63404,0.63392,0.63404,91700000.0
2006-05-29 11:53:00,0.63405,0.63405,0.63395,0.634,62000000.0
2006-05-29 11:54:00,0.63403,0.63403,0.63396,0.63403,32600000.0
2006-05-29 11:55:00,0.634,0.63407,0.634,0.634,75500000.0
2006-05-29 11:56:00,0.63403,0.63403,0.63396,0.63403,53400000.0
2006-05-29 11:57:00,0.634,0.63405,0.63397,0.634,113900001.0
2006-05-29 11:58:00,0.63405,0.63405,0.63397,0.634,58700001.0
2006-05-29 11:59:00,0.63403,0.63405,0.634,0.63405,33200000.0
2006-05-29 12:00:00,0.63405,0.63405,0.63395,0.63405,61399999.0
2006-05-29 12:01:00,0.63395,0.63404,0.6339,0.63397,116300001.0
2006-05-29 12:02:00,0.63398,0.6341,0.63394,0.634,118700000.0
2006-05-29 12:03:00,0.63397,0.63397,0.6339,0.63395,94799998.0
2006-05-29 12:04:00,0.63397,0.63397,0.63385,0.63395,95800000.0
2006-05-29 12:05:00,0.63395,0.63397,0.63395,0.63397,63100000.0
2006-05-29 12:06:00,0.63395,0.63405,0.63395,0.634,110300002.0
2006-05-29 12:07:00,0.63395,0.63402,0.63395,0.63395,118699999.0
2006-05-29 12:08:00,0.6339,0.634,0.6339,0.63395,77800000.0
2006-05-29 12:09:00,0.634,0.634,0.63395,0.634,82199999.0
2006-05-29 12:10:00,0.63395,0.634,0.63385,0.634,51500000.0
2006-05-29 12:11:00,0.634,0.63405,0.63395,0.63395,74000000.0
2006-05-29 12:12:00,0.63384,0.63396,0.63384,0.63393,80499998.0
2006-05-29 12:13:00,0.6339,0.63395,0.63387,0.63393,55799999.0
2006-05-29 12:14:00,0.63395,0.63395,0.6339,0.6339,57600000.0
2006-05-29 12:15:00,0.6339,0.634,0.6339,0.63398,83400001.0
2006-05-29 12:16:00,0.63395,0.634,0.63395,0.634,47700000.0
2006-05-29 12:17:00,0.63396,0.63407,0.63392,0.63397,115100000.0
2006-05-29 12:18:00,0.63405,0.63409,0.63402,0.63409,114200000.0
2006-05-29 12:19:00,0.634,0.634,0.63395,0.63395,84200001.0
2006-05-29 12:20:00,0.63399,0.63403,0.63385,0.63385,75500000.0
2006-05-29 12:21:00,0.63375,0.6339,0.63375,0.6339,86200002.0
2006-05-29 12:22:00,0.63394,0.63399,0.63387,0.63395,91400000.0
2006-05-29 12:23:00,0.63385,0.63395,0.63385,0.63395,115000003.0
2006-05-29 12:24:00,0.63395,0.63395,0.63387,0.63387,29499999.0
2006-05-29 12:25:00,0.6339,0.63398,0.63387,0.63398,82199998.0
2006-05-29 12:26:00,0.63398,0.634,0.63386,0.6339,71700001.0
2006-05-29 12:27:00,0.6339,0.63394,0.63384,0.63394,76800000.0
2006-05-29 12:28:00,0.6339,0.63396,0.63388,0.63393,42899999.0
2006-05-29 12:29:00,0.63385,0.63385,0.63385,0.63385,19200000.0
2006-05-29 12:30:00,0.6338,0.63385,0.6338,0.63383,59899999.0
2006-05-29 12:31:00,0.6339,0.63392,0.6337,0.63385,103400001.0
2006-05-29 12:32:00,0.63395,0.63395,0.63383,0.63385,77899999.0
2006-05-29 12:33:00,0.6339,0.6339,0.63377,0.63377,58800001.0
2006-05-29 12:34:00,0.63386,0.63396,0.63382,0.6339,131099999.0
2006-05-29 12:35:00,0.6339,0.63395,0.63385,0.63395,60399999.0
2006-05-29 12:36:00,0.63391,0.63401,0.63371,0.63387,84600000.0
2006-05-29 12:37:00,0.63382,0.63397,0.63382,0.63387,105900000.0
2006-05-29 12:38:00,0.63395,0.63397,0.6337,0.63395,83000000.0
2006-05-29 12:39:00,0.63395,0.63395,0.63385,0.63395,113799999.0
2006-05-29 12:40:00,0.6339,0.634,0.6337,0.634,110600000.0
2006-05-29 12:41:00,0.63395,0.63395,0.63392,0.63392,29599999.0
2006-05-29 12:42:00,0.63393,0.63395,0.6339,0.6339,64500000.0
2006-05-29 12:43:00,0.63393,0.63393,0.6339,0.63392,40500000.0
2006-05-29 12:44:00,0.63385,0.63395,0.63385,0.6339,53499999.0
2006-05-29 12:45:00,0.63395,0.63395,0.63395,0.63395,18700000.0
2006-05-29 12:46:00,0.63397,0.63397,0.63394,0.63394,19900000.0
2006-05-29 12:47:00,0.634,0.634,0.634,0.634,4600000.0
2006-05-29 12:48:00,0.634,0.634,0.63392,0.63395,68500001.0
2006-05-29 12:49:00,0.63398,0.63403,0.63394,0.63394,100399999.0
2006-05-29 12:50:00,0.63395,0.6341,0.63395,0.63395,86999999.0
2006-05-29 12:51:00,0.6341,0.6341,0.63395,0.634,67900001.0
2006-05-29 12:52:00,0.63395,0.6341,0.63385,0.634,101999999.0
2006-05-29 12:53:00,0.63395,0.63405,0.63395,0.634,113700000.0
2006-05-29 12:54:00,0.634,0.63405,0.634,0.63405,32600000.0
2006-05-29 12:55:00,0.63397,0.63415,0.6339,0.63405,106700000.0
2006-05-29 12:56:00,0.6341,0.6341,0.634,0.634,68999999.0
2006-05-29 12:57:00,0.63403,0.63403,0.63396,0.63398,58700000.0
2006-05-29 12:58:00,0.63404,0.63404,0.63392,0.634,75500000.0
2006-05-29 12:59:00,0.63401,0.63401,0.63394,0.63394,3500000.0
2006-05-29 13:00:00,0.63399,0.63406,0.63389,0.63392,106800000.0
2006-05-29 13:01:00,0.63398,0.63403,0.63395,0.634,87700001.0
2006-05-29 13:02:00,0.63395,0.63405,0.63395,0.634,134400000.0
2006-05-29 13:03:00,0.63395,0.634,0.6338,0.634,39200000.0
2006-05-29 13:04:00,0.63395,0.634,0.6339,0.63395,132700002.0
2006-05-29 13:05:00,0.63395,0.634,0.63395,0.634,16700000.0
2006-05-29 13:06:00,0.63395,0.634,0.6339,0.63392,93300000.0
2006-05-29 13:07:00,0.63375,0.634,0.63375,0.634,164800000.0
2006-05-29 13:08:00,0.6338,0.634,0.63375,0.63375,141999999.0
2006-05-29 13:09:00,0.63397,0.63397,0.63379,0.6338,174499999.0
2006-05-29 13:10:00,0.6339,0.63395,0.63385,0.63385,56900000.0
2006-05-29 13:11:00,0.63385,0.634,0.63385,0.63385,87100001.0
2006-05-29 13:12:00,0.63395,0.63395,0.63385,0.63395,79600000.0
2006-05-29 13:13:00,0.6339,0.63395,0.6339,0.63395,127100001.0
2006-05-29 13:14:00,0.63387,0.63393,0.63387,0.6339,72499999.0
2006-05-29 13:15:00,0.63395,0.63395,0.6339,0.63395,85499999.0
2006-05-29 13:16:00,0.63395,0.63395,0.63385,0.63385,41400000.0
2006-05-29 13:17:00,0.63385,0.63393,0.63385,0.63388,50099999.0
2006-05-29 13:18:00,0.63385,0.63403,0.63382,0.63382,89600000.0
2006-05-29 13:19:00,0.63386,0.63397,0.63386,0.63393,31200000.0
2006-05-29 13:20:00,0.6339,0.63405,0.6339,0.63397,60199999.0
2006-05-29 13:21:00,0.63397,0.634,0.6339,0.6339,63400002.0
2006-05-29 13:22:00,0.6339,0.634,0.6339,0.63395,69300000.0
2006-05-29 13:23:00,0.63398,0.63398,0.63387,0.63392,103700000.0
2006-05-29 13:24:00,0.63385,0.634,0.63375,0.63375,124200001.0
2006-05-29 13:25:00,0.63393,0.63395,0.6339,0.6339,78000000.0
2006-05-29 13:26:00,0.6339,0.63395,0.6337,0.63395,92799999.0
2006-05-29 13:27:00,0.63398,0.63398,0.63382,0.63382,59900000.0
2006-05-29 13:28:00,0.6339,0.63395,0.63385,0.6339,64899999.0
2006-05-29 13:29:00,0.6339,0.63395,0.63385,0.6339,112400001.0
2006-05-29 13:30:00,0.63385,0.63395,0.63385,0.63395,81000000.0
2006-05-29 13:31:00,0.6339,0.634,0.63385,0.634,69200000.0
2006-05-29 13:32:00,0.63395,0.63395,0.63387,0.63388,83599999.0
2006-05-29 13:33:00,0.63395,0.63395,0.6339,0.6339,124799999.0
2006-05-29 13:34:00,0.63385,0.63395,0.63385,0.6339,83599999.0
2006-05-29 13:35:00,0.63395,0.634,0.63383,0.63388,105900000.0
2006-05-29 13:36:00,0.63389,0.63391,0.63381,0.63383,84600000.0
2006-05-29 13:37:00,0.6339,0.63395,0.6338,0.63385,91199999.0
2006-05-29 13:38:00,0.63384,0.63387,0.63379,0.63383,50700001.0
2006-05-29 13:39:00,0.6338,0.6338,0.63375,0.63375,75399999.0
2006-05-29 13:40:00,0.63375,0.63377,0.63368,0.63377,55900001.0
2006-05-29 13:41:00,0.63365,0.63379,0.63358,0.63372,136900000.0
2006-05-29 13:42:00,0.63357,0.63358,0.63342,0.63345,75100000.0
2006-05-29 13:43:00,0.63352,0.63355,0.6335,0.63355,62100000.0
2006-05-29 13:44:00,0.63355,0.63355,0.63335,0.6335,162900000.0
2006-05-29 13:45:00,0.6335,0.63355,0.63345,0.63355,101100000.0
2006-05-29 13:46:00,0.6335,0.63355,0.63345,0.6335,92500000.0
2006-05-29 13:47:00,0.6335,0.63355,0.6335,0.63355,83000000.0
2006-05-29 13:48:00,0.6335,0.63365,0.6335,0.63353,50100001.0
2006-05-29 13:49:00,0.6336,0.6336,0.6335,0.6335,44800000.0
2006-05-29 13:50:00,0.63355,0.63355,0.63345,0.63355,28700000.0
2006-05-29 13:51:00,0.63345,0.63358,0.63342,0.63358,137900001.0
2006-05-29 13:52:00,0.6336,0.6336,0.63345,0.63355,110599998.0
2006-05-29 13:53:00,0.6336,0.6336,0.63348,0.63355,102400001.0
2006-05-29 13:54:00,0.63357,0.63375,0.63357,0.63375,79399999.0
2006-05-29 13:55:00,0.63374,0.63374,0.63355,0.63357,39100001.0
2006-05-29 13:56:00,0.63363,0.63375,0.63363,0.6337,38900000.0
2006-05-29 13:57:00,0.6339,0.6339,0.63385,0.63385,62900001.0
2006-05-29 13:58:00,0.63386,0.63387,0.63372,0.63378,112800000.0
2006-05-29 13:59:00,0.63372,0.63382,0.63371,0.63371,62299999.0
2006-05-29 14:00:00,0.63372,0.6338,0.6335,0.6337,54200000.0
2006-05-29 14:01:00,0.63375,0.6338,0.6337,0.63375,116400001.0
2006-05-29 14:02:00,0.6338,0.6338,0.6337,0.63375,79199998.0
2006-05-29 14:03:00,0.6338,0.63385,0.63373,0.63375,126000002.0
2006-05-29 14:04:00,0.6338,0.63385,0.63375,0.63385,86800000.0
2006-05-29 14:05:00,0.6338,0.63385,0.63373,0.63373,130599999.0
2006-05-29 14:06:00,0.63382,0.63389,0.63373,0.63388,121099999.0
2006-05-29 14:07:00,0.6339,0.63396,0.63385,0.63396,50900000.0
2006-05-29 14:08:00,0.63384,0.634,0.63381,0.634,68700001.0
2006-05-29 14:09:00,0.63402,0.63405,0.63395,0.63396,85200000.0
2006-05-29 14:10:00,0.63411,0.63426,0.63411,0.63424,54800000.0
2006-05-29 14:11:00,0.63425,0.63425,0.6342,0.6342,35300000.0
2006-05-29 14:12:00,0.6342,0.6343,0.6342,0.63427,45200000.0
2006-05-29 14:13:00,0.63425,0.6343,0.63415,0.63425,47000000.0
2006-05-29 14:14:00,0.63423,0.63429,0.63412,0.63412,88400000.0
2006-05-29 14:15:00,0.63412,0.63419,0.63412,0.63419,71000000.0
2006-05-29 14:16:00,0.6341,0.6342,0.6341,0.63417,81299998.0
2006-05-29 14:17:00,0.6342,0.6342,0.6342,0.6342,30300001.0
2006-05-29 14:18:00,0.63414,0.6342,0.63352,0.63352,141799997.0
2006-05-29 14:19:00,0.6334,0.63353,0.63338,0.63353,107699999.0
2006-05-29 14:20:00,0.63355,0.63368,0.63355,0.63362,97300000.0
2006-05-29 14:21:00,0.63357,0.63366,0.63348,0.63349,99000000.0
2006-05-29 14:22:00,0.63343,0.63361,0.63328,0.63328,71600001.0
2006-05-29 14:23:00,0.63321,0.63332,0.63319,0.63326,38200000.0
2006-05-29 14:24:00,0.63341,0.63344,0.63334,0.63344,70699999.0
2006-05-29 14:25:00,0.6334,0.6335,0.63337,0.63343,85500000.0
2006-05-29 14:26:00,0.63347,0.63357,0.63338,0.63342,127900002.0
2006-05-29 14:27:00,0.63359,0.63374,0.63359,0.63371,153699996.0
2006-05-29 14:28:00,0.63373,0.63394,0.63373,0.63394,104200000.0
2006-05-29 14:29:00,0.6339,0.63395,0.6338,0.6339,102000000.0
2006-05-29 14:30:00,0.63395,0.63397,0.63385,0.63395,76899999.0
2006-05-29 14:31:00,0.63392,0.63397,0.6339,0.6339,101599998.0
2006-05-29 14:32:00,0.6339,0.63395,0.63382,0.6339,95699999.0
2006-05-29 14:33:00,0.63395,0.63395,0.63388,0.63388,44399999.0
2006-05-29 14:34:00,0.63395,0.63395,0.63375,0.63395,90200001.0
2006-05-29 14:35:00,0.6339,0.63395,0.6339,0.6339,42900000.0
2006-05-29 14:36:00,0.63394,0.634,0.63393,0.634,61100001.0
2006-05-29 14:37:00,0.6341,0.6341,0.63402,0.63405,30300000.0
2006-05-29 14:38:00,0.63405,0.6341,0.63405,0.6341,20700000.0
2006-05-29 14:39:00,0.634,0.6341,0.634,0.6341,110000002.0
2006-05-29 14:40:00,0.6341,0.6341,0.634,0.63407,75399999.0
2006-05-29 14:41:00,0.63405,0.6341,0.63397,0.63405,113799999.0
2006-05-29 14:42:00,0.63405,0.63413,0.634,0.63413,80400001.0
2006-05-29 14:43:00,0.63405,0.6341,0.63397,0.6341,33800000.0
2006-05-29 14:44:00,0.634,0.63415,0.634,0.63415,66799998.0
2006-05-29 14:45:00,0.63405,0.6341,0.63405,0.6341,49800000.0
2006-05-29 14:46:00,0.6341,0.6341,0.63405,0.63405,92299999.0
2006-05-29 14:47:00,0.63403,0.63415,0.634,0.63405,133199999.0
2006-05-29 14:48:00,0.6341,0.6341,0.6341,0.6341,81300000.0
2006-05-29 14:49:00,0.6341,0.6341,0.63405,0.63405,55000000.0
2006-05-29 14:50:00,0.63405,0.6341,0.63405,0.6341,37800001.0
2006-05-29 14:51:00,0.63402,0.6341,0.63395,0.63405,83799999.0
2006-05-29 14:52:00,0.63405,0.63409,0.634,0.634,76700001.0
2006-05-29 14:53:00,0.63415,0.63415,0.63397,0.63397,60200000.0
2006-05-29 14:54:00,0.6341,0.6342,0.63405,0.63415,44800000.0
2006-05-29 14:55:00,0.6341,0.63415,0.6341,0.6341,94600001.0
2006-05-29 14:56:00,0.6341,0.6342,0.6341,0.6342,38300000.0
2006-05-29 14:57:00,0.63415,0.6342,0.63413,0.63415,43900000.0
2006-05-29 14:58:00,0.63405,0.63415,0.63405,0.63405,83600002.0
2006-05-29 14:59:00,0.63415,0.63415,0.6341,0.6341,72000001.0
2006-05-29 15:00:00,0.6341,0.63415,0.63405,0.6341,100300001.0
2006-05-29 15:01:00,0.6341,0.6342,0.63407,0.63415,116700000.0
2006-05-29 15:02:00,0.63418,0.63418,0.63405,0.63405,50300000.0
2006-05-29 15:03:00,0.6341,0.63415,0.63405,0.63413,95600000.0
2006-05-29 15:04:00,0.6341,0.63415,0.63405,0.63415,63100002.0
2006-05-29 15:05:00,0.6341,0.63415,0.63405,0.6341,70000001.0
2006-05-29 15:06:00,0.63415,0.6342,0.63405,0.63413,142000002.0
2006-05-29 15:07:00,0.63407,0.63407,0.63385,0.63405,72000001.0
2006-05-29 15:08:00,0.6341,0.63417,0.63395,0.63395,129400000.0
2006-05-29 15:09:00,0.63418,0.63424,0.63416,0.63421,31000000.0
2006-05-29 15:10:00,0.6343,0.63435,0.63425,0.63425,49300000.0
2006-05-29 15:11:00,0.6342,0.6343,0.6342,0.63425,64599999.0
2006-05-29 15:12:00,0.6343,0.6343,0.63423,0.63425,94800000.0
2006-05-29 15:13:00,0.63425,0.6343,0.6342,0.63427,78500001.0
2006-05-29 15:14:00,0.63433,0.63433,0.63417,0.63428,71100000.0
2006-05-29 15:15:00,0.6343,0.63435,0.63427,0.63433,110500000.0
2006-05-29 15:16:00,0.63425,0.6343,0.6342,0.6343,106899999.0
2006-05-29 15:17:00,0.63425,0.6344,0.63425,0.6344,20800000.0
2006-05-29 15:18:00,0.6343,0.6343,0.6342,0.6342,72500001.0
2006-05-29 15:19:00,0.6343,0.6343,0.63425,0.6343,165700001.0
2006-05-29 15:20:00,0.6343,0.6343,0.63422,0.6343,112200001.0
2006-05-29 15:21:00,0.6343,0.6343,0.63425,0.63425,101299999.0
2006-05-29 15:22:00,0.6343,0.6343,0.6343,0.6343,23100000.0
2006-05-29 15:23:00,0.63431,0.63438,0.63431,0.63435,108000000.0
2006-05-29 15:24:00,0.63443,0.63443,0.63425,0.63435,155000001.0
2006-05-29 15:25:00,0.6344,0.6344,0.6343,0.63432,133899999.0
2006-05-29 15:26:00,0.6343,0.6344,0.63427,0.63435,83799998.0
2006-05-29 15:27:00,0.63426,0.63435,0.63425,0.63425,113200002.0
2006-05-29 15:28:00,0.63415,0.6343,0.63412,0.63415,60700000.0
2006-05-29 15:29:00,0.63415,0.6343,0.63415,0.6342,140099998.0
2006-05-29 15:30:00,0.63421,0.63421,0.63404,0.63404,52400000.0
2006-05-29 15:31:00,0.63405,0.63405,0.63395,0.63405,39500000.0
2006-05-29 15:32:00,0.63412,0.63429,0.63412,0.63421,32600000.0
2006-05-29 15:33:00,0.63427,0.63427,0.63427,0.63427,20300000.0
2006-05-29 15:34:00,0.63416,0.6342,0.634,0.634,35200000.0
2006-05-29 15:35:00,0.63392,0.63425,0.63384,0.63425,162100001.0
2006-05-29 15:36:00,0.63422,0.6343,0.63422,0.63425,57400001.0
2006-05-29 15:37:00,0.63425,0.63427,0.63417,0.63417,56500000.0
2006-05-29 15:38:00,0.63433,0.63433,0.63425,0.63425,30300000.0
2006-05-29 15:39:00,0.63425,0.6343,0.6342,0.6343,90200000.0
2006-05-29 15:40:00,0.6343,0.63435,0.6341,0.6341,66500001.0
2006-05-29 15:41:00,0.63425,0.6343,0.63418,0.63425,94100000.0
2006-05-29 15:42:00,0.63425,0.63435,0.6342,0.63425,57800001.0
2006-05-29 15:43:00,0.63432,0.63435,0.63424,0.6343,93799999.0
2006-05-29 15:44:00,0.63435,0.63435,0.63433,0.63433,19100000.0
2006-05-29 15:45:00,0.6343,0.6343,0.6343,0.6343,23100001.0
2006-05-29 15:46:00,0.63435,0.63445,0.63422,0.63422,68500000.0
2006-05-29 15:47:00,0.6343,0.63435,0.6343,0.63433,81299999.0
2006-05-29 15:48:00,0.6343,0.63434,0.63423,0.63426,76400000.0
2006-05-29 15:49:00,0.63417,0.63433,0.63417,0.63433,78800000.0
2006-05-29 15:50:00,0.63427,0.63429,0.63391,0.63391,45100000.0
2006-05-29 15:51:00,0.63388,0.63388,0.6337,0.6337,77299998.0
2006-05-29 15:52:00,0.63351,0.63355,0.63338,0.63338,56800000.0
2006-05-29 15:53:00,0.63332,0.63349,0.63332,0.63348,102600000.0
2006-05-29 15:54:00,0.63345,0.63347,0.63331,0.63337,94799999.0
2006-05-29 15:55:00,0.63342,0.6335,0.63332,0.63347,81100000.0
2006-05-29 15:56:00,0.6334,0.63347,0.63332,0.63345,66200000.0
2006-05-29 15:57:00,0.6335,0.6335,0.6334,0.6334,96999998.0
2006-05-29 15:58:00,0.63348,0.63348,0.63347,0.63347,20700000.0
2006-05-29 15:59:00,0.6334,0.63345,0.63335,0.63345,29800000.0
2006-05-29 16:00:00,0.63328,0.63328,0.63301,0.63301,59000000.0
2006-05-29 16:01:00,0.63304,0.63323,0.63304,0.63323,77400001.0
2006-05-29 16:02:00,0.63325,0.63334,0.63325,0.6333,87900001.0
2006-05-29 16:03:00,0.63339,0.63339,0.63328,0.63334,98900001.0
2006-05-29 16:04:00,0.63338,0.6334,0.6333,0.6334,30300000.0
2006-05-29 16:05:00,0.6333,0.63335,0.6333,0.63335,37400000.0
2006-05-29 16:06:00,0.6334,0.6334,0.6333,0.6334,110700000.0
2006-05-29 16:07:00,0.63334,0.63337,0.6333,0.63337,43000001.0
2006-05-29 16:08:00,0.6333,0.63335,0.63328,0.6333,92400000.0
2006-05-29 16:09:00,0.63323,0.63332,0.63323,0.63325,25600000.0
2006-05-29 16:10:00,0.63327,0.63327,0.63304,0.63318,82099999.0
2006-05-29 16:11:00,0.63322,0.6333,0.6332,0.63325,70899999.0
2006-05-29 16:12:00,0.63324,0.63325,0.63319,0.63322,98400003.0
2006-05-29 16:13:00,0.63316,0.63321,0.63313,0.63313,59900000.0
2006-05-29 16:14:00,0.63319,0.63329,0.63307,0.63307,138200002.0
2006-05-29 16:15:00,0.63303,0.63318,0.63303,0.63318,116299999.0
2006-05-29 16:16:00,0.63331,0.63331,0.633,0.63308,101300001.0
2006-05-29 16:17:00,0.63311,0.63322,0.63311,0.63317,89800000.0
2006-05-29 16:18:00,0.63306,0.63319,0.63298,0.6331,106300000.0
2006-05-29 16:19:00,0.63308,0.63311,0.63292,0.633,158900001.0
2006-05-29 16:20:00,0.63305,0.63315,0.63302,0.63315,27900000.0
2006-05-29 16:21:00,0.63302,0.63312,0.633,0.63305,100700001.0
2006-05-29 16:22:00,0.63307,0.63313,0.63306,0.6331,84600000.0
2006-05-29 16:23:00,0.63304,0.63313,0.63304,0.63313,60700000.0
2006-05-29 16:24:00,0.63325,0.63325,0.63317,0.63318,93900000.0
2006-05-29 16:25:00,0.63315,0.63322,0.63312,0.6332,106099997.0
2006-05-29 16:26:00,0.6331,0.6332,0.6331,0.6332,58600000.0
2006-05-29 16:27:00,0.63315,0.63323,0.63315,0.6332,75700001.0
2006-05-29 16:28:00,0.63295,0.63328,0.63295,0.63318,70099999.0
2006-05-29 16:29:00,0.6332,0.6332,0.6331,0.63317,98500000.0
2006-05-29 16:30:00,0.63315,0.63325,0.6331,0.6331,72900001.0
2006-05-29 16:31:00,0.63315,0.6332,0.63315,0.6332,62199999.0
2006-05-29 16:32:00,0.6332,0.6332,0.63312,0.63312,130800000.0
2006-05-29 16:33:00,0.63319,0.63323,0.63308,0.63323,119600000.0
2006-05-29 16:34:00,0.63319,0.63326,0.63317,0.63317,97499999.0
2006-05-29 16:35:00,0.63316,0.63317,0.63299,0.63302,87399998.0
2006-05-29 16:36:00,0.63295,0.63305,0.63295,0.63305,86300000.0
2006-05-29 16:37:00,0.63295,0.63302,0.63293,0.63293,48499999.0
2006-05-29 16:38:00,0.63302,0.63305,0.63298,0.633,90099999.0
2006-05-29 16:39:00,0.633,0.633,0.633,0.633,34900000.0
2006-05-29 16:40:00,0.633,0.63305,0.633,0.633,66399999.0
2006-05-29 16:41:00,0.63304,0.63304,0.63297,0.63301,58200000.0
2006-05-29 16:42:00,0.633,0.633,0.633,0.633,13200000.0
2006-05-29 16:43:00,0.63297,0.63304,0.63297,0.633,63899999.0
2006-05-29 16:44:00,0.63307,0.63316,0.63297,0.63297,64600001.0
2006-05-29 16:45:00,0.63305,0.63305,0.63295,0.63295,59100000.0
2006-05-29 16:46:00,0.63305,0.63305,0.63298,0.63302,148000000.0
2006-05-29 16:47:00,0.63305,0.63305,0.63291,0.63301,115899998.0
2006-05-29 16:48:00,0.63312,0.63318,0.63307,0.63318,65400000.0
2006-05-29 16:49:00,0.63315,0.63315,0.63315,0.63315,60200001.0
2006-05-29 16:50:00,0.63311,0.63322,0.63311,0.63322,40700000.0
2006-05-29 16:51:00,0.63332,0.63332,0.63315,0.63315,136899999.0
2006-05-29 16:52:00,0.6333,0.63332,0.6332,0.63325,73000000.0
2006-05-29 16:53:00,0.63325,0.6333,0.63325,0.63327,71500001.0
2006-05-29 16:54:00,0.6332,0.6333,0.6332,0.6333,100599999.0
2006-05-29 16:55:00,0.63323,0.63323,0.63306,0.63306,116300000.0
2006-05-29 16:56:00,0.63304,0.63311,0.63303,0.63305,92300002.0
2006-05-29 16:57:00,0.63305,0.63305,0.63292,0.63305,79600000.0
2006-05-29 16:58:00,0.63302,0.63305,0.63285,0.63285,113699998.0
2006-05-29 16:59:00,0.63274,0.63283,0.63264,0.63273,113700003.0
2006-05-29 17:00:00,0.63275,0.63288,0.63274,0.63285,181899998.0
2006-05-29 17:01:00,0.63303,0.63303,0.63294,0.63295,90799999.0
2006-05-29 17:02:00,0.63292,0.633,0.63284,0.63289,137900000.0
2006-05-29 17:03:00,0.63292,0.63295,0.63265,0.63295,36600000.0
2006-05-29 17:04:00,0.6329,0.63295,0.63287,0.63295,46600000.0
2006-05-29 17:05:00,0.63295,0.63297,0.63295,0.63297,23999999.0
2006-05-29 17:06:00,0.6329,0.633,0.63275,0.6329,81800000.0
2006-05-29 17:07:00,0.63301,0.63313,0.63301,0.63313,70099998.0
2006-05-29 17:08:00,0.63315,0.63315,0.633,0.63312,93199999.0
2006-05-29 17:09:00,0.63325,0.63328,0.63319,0.63325,113399998.0
2006-05-29 17:10:00,0.6331,0.63318,0.63298,0.63314,52600000.0
2006-05-29 17:11:00,0.63305,0.6333,0.63305,0.63325,64299999.0
2006-05-29 17:12:00,0.63325,0.6333,0.6332,0.63322,115799998.0
2006-05-29 17:13:00,0.63325,0.6333,0.63322,0.63322,81400000.0
2006-05-29 17:14:00,0.63319,0.6335,0.63319,0.6335,95599999.0
2006-05-29 17:15:00,0.63349,0.63349,0.63332,0.63332,74200001.0
2006-05-29 17:16:00,0.63335,0.6335,0.63335,0.6334,50999999.0
2006-05-29 17:17:00,0.6333,0.6334,0.6333,0.63335,51000000.0
2006-05-29 17:18:00,0.6334,0.6334,0.63335,0.6334,118099997.0
2006-05-29 17:19:00,0.63343,0.63348,0.63338,0.63338,35900000.0
2006-05-29 17:20:00,0.63355,0.63357,0.63345,0.6335,58900000.0
2006-05-29 17:21:00,0.63345,0.6335,0.63342,0.6335,74099999.0
2006-05-29 17:22:00,0.63345,0.6336,0.63345,0.6336,74000000.0
2006-05-29 17:23:00,0.63355,0.63355,0.63343,0.63355,67699999.0
2006-05-29 17:24:00,0.63353,0.63355,0.63345,0.63355,84000002.0
2006-05-29 17:25:00,0.6335,0.63355,0.63348,0.63355,121800000.0
2006-05-29 17:26:00,0.63353,0.63355,0.63345,0.63345,59599999.0
2006-05-29 17:27:00,0.63355,0.63355,0.6334,0.6334,101499998.0
2006-05-29 17:28:00,0.63345,0.63355,0.63345,0.6335,132899998.0
2006-05-29 17:29:00,0.63355,0.63355,0.63341,0.6335,82799999.0
2006-05-29 17:30:00,0.63353,0.63361,0.6335,0.6335,98600000.0
2006-05-29 17:31:00,0.63345,0.6336,0.63345,0.63355,95799998.0
2006-05-29 17:32:00,0.6335,0.63355,0.63345,0.63345,82100002.0
2006-05-29 17:33:00,0.63351,0.63351,0.63345,0.63346,34600000.0
2006-05-29 17:34:00,0.63348,0.63355,0.63345,0.63345,70100001.0
2006-05-29 17:35:00,0.63345,0.6335,0.63345,0.63348,65400000.0
2006-05-29 17:36:00,0.63348,0.63355,0.63345,0.6335,95300001.0
2006-05-29 17:37:00,0.6335,0.63353,0.6335,0.63353,76900000.0
2006-05-29 17:38:00,0.6335,0.6335,0.63345,0.63345,49500000.0
2006-05-29 17:39:00,0.63345,0.63348,0.63345,0.63348,87700002.0
2006-05-29 17:40:00,0.63329,0.63339,0.63328,0.63328,45700000.0
2006-05-29 17:41:00,0.63328,0.6333,0.63328,0.6333,33500000.0
2006-05-29 17:42:00,0.6333,0.63335,0.63325,0.6333,91700000.0
2006-05-29 17:43:00,0.63335,0.63335,0.63322,0.6333,94299999.0
2006-05-29 17:44:00,0.63335,0.63335,0.6333,0.63335,40600000.0
2006-05-29 17:45:00,0.63335,0.63335,0.63315,0.63332,92500000.0
2006-05-29 17:46:00,0.63325,0.63325,0.63294,0.6331,41000000.0
2006-05-29 17:47:00,0.63291,0.63324,0.63291,0.63311,15100000.0
2006-05-29 17:48:00,0.63313,0.63335,0.6331,0.63335,106700000.0
2006-05-29 17:49:00,0.63334,0.6334,0.63334,0.6334,23900000.0
2006-05-29 17:50:00,0.63335,0.6335,0.63335,0.63345,68300000.0
2006-05-29 17:51:00,0.6334,0.6335,0.63335,0.63335,95900001.0
2006-05-29 17:52:00,0.63318,0.63318,0.63312,0.63312,33599998.0
2006-05-29 17:53:00,0.633,0.63315,0.63298,0.63315,119699997.0
2006-05-29 17:54:00,0.6331,0.63315,0.63308,0.63315,62600000.0
2006-05-29 17:55:00,0.63308,0.63315,0.63307,0.63315,41400000.0
2006-05-29 17:56:00,0.63305,0.63315,0.63305,0.6331,113699999.0
2006-05-29 17:57:00,0.6331,0.63312,0.63305,0.63305,43900000.0
2006-05-29 17:58:00,0.63315,0.63315,0.6331,0.63312,82100000.0
2006-05-29 17:59:00,0.6331,0.63315,0.63305,0.63315,136699999.0
2006-05-29 18:00:00,0.6331,0.63318,0.63307,0.63307,43899999.0
2006-05-29 18:01:00,0.63315,0.63331,0.63315,0.63331,106800000.0
2006-05-29 18:02:00,0.6334,0.6334,0.6333,0.63335,82800000.0
2006-05-29 18:03:00,0.63335,0.6334,0.6333,0.63338,218200000.0
2006-05-29 18:04:00,0.63335,0.6334,0.6333,0.63335,143899999.0
2006-05-29 18:05:00,0.63337,0.63338,0.6332,0.63321,285100003.0
2006-05-29 18:06:00,0.6333,0.63335,0.63325,0.6333,115500001.0
2006-05-29 18:07:00,0.6333,0.6334,0.63325,0.6333,260800001.0
2006-05-29 18:08:00,0.63328,0.6334,0.63328,0.63332,71600000.0
2006-05-29 18:09:00,0.63335,0.63339,0.63318,0.63339,242500001.0
2006-05-29 18:10:00,0.63333,0.63335,0.63328,0.6333,151900000.0
2006-05-29 18:11:00,0.6333,0.6333,0.6333,0.6333,21400000.0
2006-05-29 18:12:00,0.6334,0.6334,0.63325,0.6333,100499999.0
2006-05-29 18:13:00,0.63334,0.63339,0.63326,0.63326,49300000.0
2006-05-29 18:14:00,0.6333,0.63335,0.63328,0.63335,86999999.0
2006-05-29 18:15:00,0.6333,0.6334,0.6333,0.63335,121500000.0
2006-05-29 18:16:00,0.63335,0.63335,0.63325,0.63335,290899999.0
2006-05-29 18:17:00,0.63325,0.63335,0.63325,0.6333,131700000.0
2006-05-29 18:18:00,0.63325,0.63345,0.63325,0.63332,310699998.0
2006-05-29 18:19:00,0.6333,0.63345,0.63322,0.63325,261900002.0
2006-05-29 18:20:00,0.63325,0.63338,0.63325,0.63335,94200000.0
2006-05-29 18:21:00,0.6333,0.63335,0.6333,0.63335,165600001.0
2006-05-29 18:22:00,0.6333,0.63335,0.63325,0.6333,86900000.0
2006-05-29 18:23:00,0.63328,0.63335,0.63325,0.63335,229100001.0
2006-05-29 18:24:00,0.63335,0.63345,0.63325,0.63335,262499999.0
2006-05-29 18:25:00,0.63332,0.63335,0.63325,0.63327,146399999.0
2006-05-29 18:26:00,0.63325,0.63335,0.63325,0.63335,151499999.0
2006-05-29 18:27:00,0.6333,0.6334,0.63327,0.63335,242300002.0
2006-05-29 18:28:00,0.6333,0.6334,0.6332,0.6333,187899996.0
2006-05-29 18:29:00,0.63332,0.63338,0.63327,0.63335,299699999.0
2006-05-29 18:30:00,0.63332,0.63335,0.63325,0.63335,66899999.0
2006-05-29 18:31:00,0.6333,0.63335,0.63325,0.6333,220899998.0
2006-05-29 18:32:00,0.6333,0.63335,0.6333,0.6333,53699999.0
2006-05-29 18:33:00,0.63335,0.63335,0.6332,0.63322,205899998.0
2006-05-29 18:34:00,0.6333,0.63335,0.63325,0.6333,113000000.0
2006-05-29 18:35:00,0.63335,0.63335,0.63325,0.63325,110000000.0
2006-05-29 18:36:00,0.6333,0.63335,0.63325,0.63325,165800001.0
2006-05-29 18:37:00,0.63325,0.63333,0.6332,0.63333,106000000.0
2006-05-29 18:38:00,0.6333,0.63335,0.6333,0.63335,135000001.0
2006-05-29 18:39:00,0.6333,0.6334,0.63325,0.63335,432700000.0
2006-05-29 18:40:00,0.63335,0.6334,0.63325,0.6334,111400000.0
2006-05-29 18:41:00,0.6333,0.63345,0.6332,0.63323,273199998.0
2006-05-29 18:42:00,0.6333,0.63335,0.63325,0.63335,116199999.0
2006-05-29 18:43:00,0.63335,0.63348,0.63315,0.63335,595300000.0
2006-05-29 18:44:00,0.63335,0.63338,0.63323,0.63333,291800000.0
2006-05-29 18:45:00,0.6334,0.6334,0.63322,0.6333,440099999.0
2006-05-29 18:46:00,0.6333,0.63335,0.6333,0.6333,157599998.0
2006-05-29 18:47:00,0.6333,0.63335,0.6333,0.63335,172600001.0
2006-05-29 18:48:00,0.63335,0.63335,0.6332,0.6332,165499999.0
2006-05-29 18:49:00,0.6332,0.6334,0.6332,0.63335,119699998.0
2006-05-29 18:50:00,0.63335,0.63335,0.63325,0.63333,121200000.0
2006-05-29 18:51:00,0.63325,0.63335,0.63325,0.63333,125000002.0
2006-05-29 18:52:00,0.63335,0.63335,0.6333,0.6333,84500000.0
2006-05-29 18:53:00,0.6333,0.63335,0.63325,0.63335,87599998.0
2006-05-29 18:54:00,0.63335,0.63335,0.6333,0.6333,39700000.0
2006-05-29 18:55:00,0.63339,0.6334,0.63328,0.63331,160399999.0
2006-05-29 18:56:00,0.63329,0.63329,0.63315,0.63319,77300000.0
2006-05-29 18:57:00,0.63322,0.63325,0.63315,0.6332,73000000.0
2006-05-29 18:58:00,0.6332,0.63325,0.6332,0.63325,87600001.0
2006-05-29 18:59:00,0.63315,0.63331,0.63312,0.63331,208800002.0
2006-05-29 19:00:00,0.63332,0.63332,0.63325,0.6333,142499999.0
2006-05-29 19:01:00,0.63335,0.63335,0.63325,0.63325,33400000.0
2006-05-29 19:02:00,0.6333,0.6333,0.6332,0.6333,111000001.0
2006-05-29 19:03:00,0.63325,0.63335,0.63325,0.63325,197600001.0
2006-05-29 19:04:00,0.63325,0.6334,0.6332,0.6332,131100000.0
2006-05-29 19:05:00,0.6332,0.63335,0.6332,0.63335,131999999.0
2006-05-29 19:06:00,0.63335,0.63338,0.63325,0.6333,224200000.0
2006-05-29 19:07:00,0.63335,0.6334,0.63315,0.63325,230800001.0
2006-05-29 19:08:00,0.63335,0.63335,0.63325,0.63335,87200000.0
2006-05-29 19:09:00,0.63338,0.63338,0.63319,0.63328,90700000.0
2006-05-29 19:10:00,0.63327,0.6333,0.63325,0.63325,84099999.0
2006-05-29 19:11:00,0.6332,0.6333,0.6332,0.63325,157299995.0
2006-05-29 19:12:00,0.6332,0.6333,0.6332,0.63325,61000001.0
2006-05-29 19:13:00,0.6332,0.6333,0.63315,0.63325,102699999.0
2006-05-29 19:14:00,0.6333,0.6333,0.63325,0.63325,102900000.0
2006-05-29 19:15:00,0.63325,0.6333,0.63325,0.63325,87600001.0
2006-05-29 19:16:00,0.6332,0.6333,0.6332,0.6333,42900000.0
2006-05-29 19:17:00,0.63325,0.6333,0.6331,0.63322,137200002.0
2006-05-29 19:18:00,0.63325,0.6333,0.63323,0.6333,64500001.0
2006-05-29 19:19:00,0.6332,0.6333,0.6332,0.6333,89200000.0
2006-05-29 19:20:00,0.6333,0.63335,0.6332,0.6332,64500000.0
2006-05-29 19:21:00,0.63325,0.6333,0.63315,0.63325,191500006.0
2006-05-29 19:22:00,0.63325,0.6333,0.63325,0.6333,94800000.0
2006-05-29 19:23:00,0.6332,0.6333,0.6332,0.63325,59900000.0
2006-05-29 19:24:00,0.6333,0.63332,0.63325,0.63325,119199997.0
2006-05-29 19:25:00,0.6333,0.63335,0.63325,0.63335,72399999.0
2006-05-29 19:26:00,0.63325,0.6333,0.63325,0.6333,83299999.0
2006-05-29 19:27:00,0.63328,0.63335,0.6332,0.6332,185800002.0
2006-05-29 19:28:00,0.6334,0.6334,0.6332,0.6332,182100001.0
2006-05-29 19:29:00,0.6332,0.6333,0.63315,0.63325,67500000.0
2006-05-29 19:30:00,0.6333,0.6333,0.63325,0.6333,85699999.0
2006-05-29 19:31:00,0.63333,0.63333,0.63315,0.6333,73700001.0
2006-05-29 19:32:00,0.6333,0.6334,0.6332,0.63325,146299999.0
2006-05-29 19:33:00,0.6332,0.6333,0.6332,0.6333,55900000.0
2006-05-29 19:34:00,0.6333,0.63333,0.63317,0.6333,108499999.0
2006-05-29 19:35:00,0.6333,0.63335,0.6332,0.6333,164900000.0
2006-05-29 19:36:00,0.63328,0.63332,0.6332,0.63325,214800000.0
2006-05-29 19:37:00,0.63325,0.6333,0.63323,0.63323,74599999.0
2006-05-29 19:38:00,0.6333,0.6333,0.63322,0.63325,102900000.0
2006-05-29 19:39:00,0.6333,0.63333,0.63323,0.63325,242599996.0
2006-05-29 19:40:00,0.63333,0.63333,0.63325,0.63325,67300002.0
2006-05-29 19:41:00,0.63328,0.63341,0.63325,0.63341,94999999.0
2006-05-29 19:42:00,0.63368,0.63415,0.63368,0.63403,77000000.0
2006-05-29 19:43:00,0.63407,0.63412,0.63396,0.63397,59900000.0
2006-05-29 19:44:00,0.63404,0.63404,0.63385,0.63393,146999998.0
2006-05-29 19:45:00,0.63395,0.63405,0.6339,0.6339,40500000.0
2006-05-29 19:46:00,0.63393,0.634,0.63385,0.63395,101999998.0
2006-05-29 19:47:00,0.63395,0.63395,0.6339,0.6339,59500001.0
2006-05-29 19:48:00,0.63385,0.63395,0.63385,0.6339,64500000.0
2006-05-29 19:49:00,0.63385,0.634,0.63369,0.63369,87300000.0
2006-05-29 19:50:00,0.63387,0.6339,0.6338,0.63385,129799999.0
2006-05-29 19:51:00,0.6339,0.63395,0.63385,0.6339,128700000.0
2006-05-29 19:52:00,0.6339,0.63395,0.6338,0.6339,162600003.0
2006-05-29 19:53:00,0.63393,0.63393,0.63382,0.63385,88400000.0
2006-05-29 19:54:00,0.63385,0.63395,0.63385,0.6339,114900001.0
2006-05-29 19:55:00,0.6338,0.6339,0.6338,0.6339,221000002.0
2006-05-29 19:56:00,0.63387,0.63395,0.63382,0.63385,305199999.0
2006-05-29 19:57:00,0.6339,0.6339,0.6338,0.63385,106100000.0
2006-05-29 19:58:00,0.6339,0.6339,0.6338,0.63385,218100001.0
2006-05-29 19:59:00,0.6339,0.63402,0.6339,0.63397,92200002.0
2006-05-29 20:00:00,0.63402,0.63415,0.63401,0.63405,256899998.0
2006-05-29 20:01:00,0.63405,0.6341,0.63397,0.63408,140000000.0
2006-05-29 20:02:00,0.6341,0.6341,0.63405,0.63405,100999998.0
2006-05-29 20:03:00,0.63415,0.63415,0.63405,0.63412,102300000.0
2006-05-29 20:04:00,0.6341,0.63415,0.634,0.6341,145799998.0
2006-05-29 20:05:00,0.63413,0.63415,0.634,0.63415,155899998.0
2006-05-29 20:06:00,0.63415,0.63415,0.634,0.6341,390800004.0
2006-05-29 20:07:00,0.63407,0.63412,0.634,0.634,122700001.0
2006-05-29 20:08:00,0.63405,0.6341,0.63405,0.63407,85099999.0
2006-05-29 20:09:00,0.63412,0.63421,0.63391,0.63413,76900000.0
2006-05-29 20:10:00,0.63408,0.63419,0.63408,0.63414,147700001.0
2006-05-29 20:11:00,0.63405,0.63405,0.63402,0.63402,63100000.0
2006-05-29 20:12:00,0.63405,0.63405,0.63395,0.634,69599999.0
2006-05-29 20:13:00,0.6341,0.63417,0.63381,0.63405,78200000.0
2006-05-29 20:14:00,0.63413,0.63415,0.63405,0.63415,139699999.0
2006-05-29 20:15:00,0.63405,0.6341,0.63405,0.6341,76900002.0
2006-05-29 20:16:00,0.6341,0.6342,0.634,0.634,381699999.0
2006-05-29 20:17:00,0.63397,0.63413,0.63397,0.6341,201599999.0
2006-05-29 20:18:00,0.63407,0.6341,0.63402,0.6341,94299999.0
2006-05-29 20:19:00,0.6341,0.6341,0.63402,0.63405,62899999.0
2006-05-29 20:20:00,0.6341,0.6341,0.63395,0.634,40000000.0
2006-05-29 20:21:00,0.63402,0.6341,0.634,0.63405,96100001.0
2006-05-29 20:22:00,0.63405,0.63405,0.634,0.63405,105199999.0
2006-05-29 20:23:00,0.63405,0.6341,0.63395,0.6341,74100000.0
2006-05-29 20:24:00,0.63405,0.63405,0.63375,0.63405,125200000.0
2006-05-29 20:25:00,0.63405,0.63407,0.63395,0.634,118299997.0
2006-05-29 20:26:00,0.63405,0.6341,0.63395,0.634,81800001.0
2006-05-29 20:27:00,0.634,0.63405,0.634,0.63405,124099999.0
2006-05-29 20:28:00,0.63405,0.63405,0.634,0.63405,58599999.0
2006-05-29 20:29:00,0.63405,0.6341,0.634,0.63405,224500001.0
2006-05-29 20:30:00,0.63395,0.6341,0.63395,0.63405,329200000.0
2006-05-29 20:31:00,0.63408,0.63408,0.63395,0.63405,200100002.0
2006-05-29 20:32:00,0.63395,0.63405,0.63395,0.63402,100400001.0
2006-05-29 20:33:00,0.634,0.63407,0.63395,0.63397,126200000.0
2006-05-29 20:34:00,0.63405,0.63405,0.63397,0.63405,117900001.0
2006-05-29 20:35:00,0.63405,0.63405,0.63395,0.634,61300000.0
2006-05-29 20:36:00,0.634,0.63415,0.6339,0.63395,177999999.0
2006-05-29 20:37:00,0.63397,0.63415,0.63395,0.634,207800000.0
2006-05-29 20:38:00,0.634,0.63402,0.63395,0.634,123800000.0
2006-05-29 20:39:00,0.634,0.63405,0.634,0.63405,65000000.0
2006-05-29 20:40:00,0.634,0.6341,0.63395,0.634,189600000.0
2006-05-29 20:41:00,0.634,0.63405,0.63395,0.63405,146400000.0
2006-05-29 20:42:00,0.634,0.63405,0.63392,0.634,81900000.0
2006-05-29 20:43:00,0.634,0.6341,0.634,0.634,112000000.0
2006-05-29 20:44:00,0.63395,0.63405,0.63395,0.63405,31100001.0
2006-05-29 20:45:00,0.634,0.63405,0.63393,0.63395,57500000.0
2006-05-29 20:46:00,0.63405,0.63405,0.63393,0.63393,31800000.0
2006-05-29 20:47:00,0.634,0.63405,0.634,0.63402,83600000.0
2006-05-29 20:48:00,0.63395,0.63405,0.63395,0.63395,108500000.0
2006-05-29 20:49:00,0.63395,0.63405,0.6339,0.634,101499999.0
2006-05-29 20:50:00,0.634,0.63402,0.63393,0.63395,118100000.0
2006-05-29 20:51:00,0.63395,0.63405,0.63395,0.634,92799999.0
2006-05-29 20:52:00,0.634,0.6341,0.63395,0.63395,110299999.0
2006-05-29 20:53:00,0.63405,0.6341,0.63397,0.634,370299997.0
2006-05-29 20:54:00,0.634,0.63405,0.63395,0.63405,235200000.0
2006-05-29 20:55:00,0.63395,0.634,0.63395,0.634,43200002.0
2006-05-29 20:56:00,0.63398,0.6341,0.63375,0.63403,84000000.0
2006-05-29 20:57:00,0.634,0.6341,0.63385,0.634,80499999.0
2006-05-29 20:58:00,0.634,0.6341,0.63395,0.63395,247700000.0
2006-05-29 20:59:00,0.634,0.6341,0.63395,0.634,139700001.0
2006-05-29 21:00:00,0.634,0.63403,0.63395,0.634,200099998.0
2006-05-29 21:01:00,0.6339,0.63402,0.6339,0.63402,97999998.0
2006-05-29 21:02:00,0.634,0.63405,0.63397,0.634,80000001.0
2006-05-29 21:03:00,0.63405,0.6341,0.63395,0.6341,211400000.0
2006-05-29 21:04:00,0.634,0.63405,0.63395,0.63395,86200000.0
2006-05-29 21:05:00,0.63405,0.6341,0.63395,0.634,125100001.0
2006-05-29 21:06:00,0.63395,0.6341,0.63395,0.634,183099997.0
2006-05-29 21:07:00,0.63405,0.63405,0.634,0.634,50200000.0
2006-05-29 21:08:00,0.634,0.63405,0.6339,0.634,163599997.0
2006-05-29 21:09:00,0.634,0.6341,0.63395,0.63405,145000000.0
2006-05-29 21:10:00,0.634,0.63405,0.634,0.63405,153099999.0
2006-05-29 21:11:00,0.634,0.634,0.634,0.634,6400000.0
2006-05-29 21:12:00,0.63395,0.63407,0.63395,0.63402,107200000.0
2006-05-29 21:13:00,0.63398,0.63403,0.63395,0.634,94900001.0
2006-05-29 21:14:00,0.63405,0.63405,0.634,0.634,112299999.0
2006-05-29 21:15:00,0.634,0.6341,0.63395,0.634,178600000.0
2006-05-29 21:16:00,0.63405,0.63405,0.63388,0.63395,107400000.0
2006-05-29 21:17:00,0.63395,0.63405,0.63385,0.63405,185200000.0
2006-05-29 21:18:00,0.63405,0.63405,0.63395,0.63402,199299999.0
2006-05-29 21:19:00,0.63405,0.63405,0.63395,0.634,135699999.0
2006-05-29 21:20:00,0.63405,0.6341,0.6339,0.63395,264899994.0
2006-05-29 21:21:00,0.63405,0.63405,0.63395,0.63405,91400002.0
2006-05-29 21:22:00,0.63405,0.63405,0.63395,0.634,63400001.0
2006-05-29 21:23:00,0.63395,0.63405,0.63395,0.63405,144599997.0
2006-05-29 21:24:00,0.63405,0.63405,0.63395,0.634,82799999.0
2006-05-29 21:25:00,0.634,0.63405,0.634,0.63405,147000000.0
2006-05-29 21:26:00,0.63402,0.63405,0.63395,0.63405,154500002.0
2006-05-29 21:27:00,0.634,0.63405,0.63395,0.63405,132900000.0
2006-05-29 21:28:00,0.63405,0.63405,0.634,0.634,30300000.0
2006-05-29 21:29:00,0.634,0.63405,0.63385,0.63395,157200000.0
2006-05-29 21:30:00,0.63402,0.6341,0.63395,0.63405,83600000.0
2006-05-29 21:31:00,0.63405,0.63405,0.634,0.634,19100000.0
2006-05-29 21:32:00,0.634,0.63405,0.63395,0.63405,15100000.0
2006-05-29 21:33:00,0.63405,0.63405,0.634,0.63405,49700001.0
2006-05-29 21:34:00,0.63405,0.63405,0.63392,0.634,82200000.0
2006-05-29 21:35:00,0.634,0.63405,0.63397,0.634,197099999.0
2006-05-29 21:36:00,0.634,0.6341,0.63392,0.63405,261899998.0
2006-05-29 21:37:00,0.63402,0.6341,0.634,0.63405,105800000.0
2006-05-29 21:38:00,0.63405,0.6341,0.634,0.63402,64600000.0
2006-05-29 21:39:00,0.634,0.63405,0.6339,0.63402,125000000.0
2006-05-29 21:40:00,0.63405,0.6341,0.6339,0.63408,162799999.0
2006-05-29 21:41:00,0.634,0.63405,0.63395,0.63405,101800000.0
2006-05-29 21:42:00,0.63402,0.63405,0.634,0.63405,68500000.0
2006-05-29 21:43:00,0.634,0.6341,0.63395,0.63395,81399999.0
2006-05-29 21:44:00,0.63405,0.63405,0.63385,0.63385,70800001.0
2006-05-29 21:45:00,0.634,0.63405,0.63392,0.634,116700001.0
2006-05-29 21:46:00,0.63398,0.63405,0.63397,0.63397,101099999.0
2006-05-29 21:47:00,0.634,0.63405,0.634,0.63405,77800000.0
2006-05-29 21:48:00,0.63405,0.63405,0.63405,0.63405,60599999.0
2006-05-29 21:49:00,0.634,0.63405,0.6339,0.63398,71800000.0
2006-05-29 21:50:00,0.63405,0.6341,0.63395,0.63402,120100001.0
2006-05-29 21:51:00,0.634,0.63405,0.63397,0.63405,125800001.0
2006-05-29 21:52:00,0.634,0.63415,0.63397,0.63405,94799999.0
2006-05-29 21:53:00,0.63395,0.63405,0.63395,0.63405,74800000.0
2006-05-29 21:54:00,0.63405,0.63405,0.63395,0.634,99999999.0
2006-05-29 21:55:00,0.634,0.63405,0.63398,0.634,50400000.0
2006-05-29 21:56:00,0.63405,0.63405,0.63395,0.63395,82800000.0
2006-05-29 21:57:00,0.634,0.63405,0.6339,0.63402,212299998.0
2006-05-29 21:58:00,0.634,0.63405,0.634,0.63405,96999999.0
2006-05-29 21:59:00,0.634,0.6341,0.634,0.634,70900000.0
2006-05-29 22:00:00,0.634,0.63405,0.63395,0.63405,79300001.0
2006-05-29 22:01:00,0.63402,0.63405,0.63395,0.634,78499999.0
2006-05-29 22:02:00,0.63405,0.63405,0.634,0.634,119500000.0
2006-05-29 22:03:00,0.63405,0.63405,0.63402,0.63403,44200001.0
2006-05-29 22:04:00,0.634,0.63405,0.63395,0.634,85300000.0
2006-05-29 22:05:00,0.63395,0.6341,0.63395,0.63397,105699999.0
2006-05-29 22:06:00,0.63385,0.63415,0.63385,0.634,127299999.0
2006-05-29 22:07:00,0.634,0.63405,0.63395,0.63395,65400000.0
2006-05-29 22:08:00,0.634,0.63415,0.63395,0.63415,69700000.0
2006-05-29 22:09:00,0.63405,0.63405,0.63395,0.63402,59299999.0
2006-05-29 22:10:00,0.634,0.63405,0.63395,0.634,44800000.0
2006-05-29 22:11:00,0.63392,0.63405,0.63392,0.63405,93100001.0
2006-05-29 22:12:00,0.634,0.63405,0.63392,0.63398,140299999.0
2006-05-29 22:13:00,0.6341,0.6341,0.63395,0.634,90500000.0
2006-05-29 22:14:00,0.63405,0.63405,0.6339,0.63402,98500000.0
2006-05-29 22:15:00,0.63402,0.63405,0.63395,0.634,142699999.0
2006-05-29 22:16:00,0.63398,0.63407,0.63398,0.634,40700000.0
2006-05-29 22:17:00,0.63405,0.63405,0.63395,0.63405,112900000.0
2006-05-29 22:18:00,0.63405,0.63405,0.6339,0.6339,88100001.0
2006-05-29 22:19:00,0.634,0.6341,0.6339,0.634,79800002.0
2006-05-29 22:20:00,0.63405,0.63405,0.634,0.634,75699999.0
2006-05-29 22:21:00,0.63405,0.63405,0.63395,0.634,125100000.0
2006-05-29 22:22:00,0.63408,0.63408,0.63395,0.63395,101500000.0
2006-05-29 22:23:00,0.63395,0.6341,0.63395,0.63405,74800001.0
2006-05-29 22:24:00,0.63395,0.63405,0.63392,0.63405,164700000.0
2006-05-29 22:25:00,0.63395,0.63405,0.63395,0.634,120200000.0
2006-05-29 22:26:00,0.634,0.63405,0.63397,0.63405,78899998.0
2006-05-29 22:27:00,0.63395,0.6341,0.63395,0.6341,102000001.0
2006-05-29 22:28:00,0.6339,0.63402,0.6339,0.63402,46299999.0
2006-05-29 22:29:00,0.634,0.63405,0.634,0.634,49299999.0
2006-05-29 22:30:00,0.63405,0.6341,0.634,0.63405,114400000.0
2006-05-29 22:31:00,0.63405,0.63405,0.63392,0.63392,69400001.0
2006-05-29 22:32:00,0.63405,0.63405,0.63405,0.63405,21100000.0
2006-05-29 22:33:00,0.634,0.63405,0.634,0.63405,110099999.0
2006-05-29 22:34:00,0.634,0.63405,0.63375,0.63402,54100000.0
2006-05-29 22:35:00,0.63407,0.63407,0.63398,0.63398,124199998.0
2006-05-29 22:36:00,0.634,0.63405,0.63395,0.634,125200000.0
2006-05-29 22:37:00,0.634,0.634,0.63395,0.634,91500000.0
2006-05-29 22:38:00,0.6339,0.634,0.63375,0.634,124700001.0
2006-05-29 22:39:00,0.634,0.63405,0.634,0.63405,26400000.0
2006-05-29 22:40:00,0.634,0.63405,0.6339,0.63395,74199999.0
2006-05-29 22:41:00,0.634,0.634,0.63397,0.634,62100001.0
2006-05-29 22:42:00,0.634,0.63408,0.63395,0.63408,138400002.0
2006-05-29 22:43:00,0.634,0.6341,0.63385,0.634,195299999.0
2006-05-29 22:44:00,0.63405,0.63407,0.63392,0.63392,152099998.0
2006-05-29 22:45:00,0.634,0.6341,0.63395,0.634,165199998.0
2006-05-29 22:46:00,0.63402,0.63405,0.6338,0.63395,152900001.0
2006-05-29 22:47:00,0.63395,0.63405,0.63395,0.63403,64399999.0
2006-05-29 22:48:00,0.63398,0.6341,0.63385,0.634,116499998.0
2006-05-29 22:49:00,0.634,0.634,0.634,0.634,34300000.0
2006-05-29 22:50:00,0.63405,0.63405,0.63375,0.634,236899999.0
2006-05-29 22:51:00,0.634,0.63405,0.63392,0.63395,166000000.0
2006-05-29 22:52:00,0.63402,0.63402,0.63395,0.634,85099999.0
2006-05-29 22:53:00,0.63405,0.63405,0.63395,0.63405,72000001.0
2006-05-29 22:54:00,0.63403,0.63405,0.63395,0.63395,124000003.0
2006-05-29 22:55:00,0.63395,0.6341,0.63395,0.63395,78699999.0
2006-05-29 22:56:00,0.63405,0.63407,0.63395,0.634,77400000.0
2006-05-29 22:57:00,0.634,0.63415,0.63397,0.63403,94300000.0
2006-05-29 22:58:00,0.634,0.6341,0.63395,0.634,83100000.0
2006-05-29 22:59:00,0.63385,0.63405,0.6338,0.6338,179000000.0
2006-05-29 23:00:00,0.63385,0.63405,0.63385,0.634,122500000.0
2006-05-29 23:01:00,0.63393,0.63422,0.63385,0.63409,83700000.0
2006-05-29 23:02:00,0.63404,0.63404,0.63379,0.63392,78000000.0
2006-05-29 23:03:00,0.63403,0.6341,0.63371,0.63397,160399998.0
2006-05-29 23:04:00,0.63403,0.63403,0.63396,0.634,94899998.0
2006-05-29 23:05:00,0.63415,0.63435,0.634,0.63423,112800002.0
2006-05-29 23:06:00,0.63421,0.63443,0.6341,0.63418,139000000.0
2006-05-29 23:07:00,0.63416,0.63421,0.63393,0.63411,108100001.0
2006-05-29 23:08:00,0.63429,0.63429,0.63377,0.63402,122399999.0
2006-05-29 23:09:00,0.63412,0.63417,0.6337,0.63403,139299997.0
2006-05-29 23:10:00,0.63394,0.63408,0.6339,0.63408,200800002.0
2006-05-29 23:11:00,0.6341,0.63416,0.634,0.634,79800000.0
2006-05-29 23:12:00,0.63399,0.63407,0.63392,0.63407,128199999.0
2006-05-29 23:13:00,0.63397,0.63412,0.63379,0.63409,88199998.0
2006-05-29 23:14:00,0.63405,0.63409,0.6338,0.63409,143299999.0
2006-05-29 23:15:00,0.63389,0.63405,0.63381,0.63384,125199998.0
2006-05-29 23:16:00,0.63382,0.63395,0.63361,0.63388,116599999.0
2006-05-29 23:17:00,0.63372,0.63404,0.63369,0.63392,66000002.0
2006-05-29 23:18:00,0.63392,0.63396,0.63367,0.63392,90400001.0
2006-05-29 23:19:00,0.63382,0.6339,0.63371,0.63371,84400001.0
2006-05-29 23:20:00,0.6338,0.63405,0.6338,0.6339,81400000.0
2006-05-29 23:21:00,0.63401,0.63401,0.63363,0.63363,132599999.0
2006-05-29 23:22:00,0.63368,0.63386,0.63359,0.63363,48600000.0
2006-05-29 23:23:00,0.63383,0.63406,0.63368,0.63395,138300000.0
2006-05-29 23:24:00,0.63391,0.63421,0.63377,0.63377,76600000.0
2006-05-29 23:25:00,0.63398,0.63411,0.63394,0.63394,117100000.0
2006-05-29 23:26:00,0.63389,0.63411,0.63389,0.63405,105999999.0
2006-05-29 23:27:00,0.63414,0.63425,0.63413,0.63413,55800000.0
2006-05-29 23:28:00,0.63417,0.63424,0.63397,0.63397,112599998.0
2006-05-29 23:29:00,0.63411,0.63413,0.63373,0.63396,62999999.0
2006-05-29 23:30:00,0.63384,0.63397,0.6337,0.63383,97200002.0
2006-05-29 23:31:00,0.63364,0.63394,0.63359,0.63389,83700001.0
2006-05-29 23:32:00,0.63398,0.63414,0.63385,0.63412,123200001.0
2006-05-29 23:33:00,0.63397,0.6342,0.63397,0.63399,69600000.0
2006-05-29 23:34:00,0.63395,0.63415,0.63393,0.63414,54100000.0
2006-05-29 23:35:00,0.63427,0.63427,0.63389,0.63411,120700000.0
2006-05-29 23:36:00,0.63408,0.63429,0.63408,0.63423,51600000.0
2006-05-29 23:37:00,0.63414,0.63434,0.63411,0.63417,109100001.0
2006-05-29 23:38:00,0.63429,0.63463,0.6341,0.6341,77300000.0
2006-05-29 23:39:00,0.63396,0.63413,0.63396,0.63407,119700000.0
2006-05-29 23:40:00,0.63408,0.63408,0.63397,0.63397,41100001.0
2006-05-29 23:41:00,0.63392,0.63392,0.63379,0.63388,16000000.0
2006-05-29 23:42:00,0.63375,0.6338,0.63375,0.6338,21100000.0
2006-05-29 23:43:00,0.63385,0.63385,0.63375,0.63385,68300000.0
2006-05-29 23:44:00,0.63385,0.63385,0.6338,0.6338,7600000.0
2006-05-29 23:45:00,0.6339,0.6339,0.63375,0.6338,32500000.0
2006-05-29 23:46:00,0.6338,0.6339,0.6338,0.63385,142000002.0
2006-05-29 23:47:00,0.63385,0.63385,0.63377,0.63377,28600000.0
2006-05-29 23:48:00,0.63375,0.6338,0.63375,0.63375,72100001.0
2006-05-29 23:49:00,0.63385,0.63385,0.63375,0.6338,83599999.0
2006-05-29 23:50:00,0.63375,0.63385,0.63375,0.63385,50200000.0
2006-05-29 23:51:00,0.6338,0.63385,0.63372,0.63385,75000001.0
2006-05-29 23:52:00,0.63375,0.6339,0.63375,0.63382,102000000.0
2006-05-29 23:53:00,0.63378,0.63385,0.63375,0.6338,75200001.0
2006-05-29 23:54:00,0.6338,0.6339,0.6337,0.63385,78000001.0
2006-05-29 23:55:00,0.63385,0.63385,0.63377,0.63377,100500000.0
2006-05-29 23:56:00,0.63385,0.63385,0.63375,0.6338,96400000.0
2006-05-29 23:57:00,0.6338,0.63385,0.6338,0.6338,79000000.0
2006-05-29 23:58:00,0.6338,0.63385,0.63375,0.63385,48599999.0
2006-05-29 23:59:00,0.63375,0.63385,0.63375,0.63375,129200002.0
2006-05-30 00:00:00,0.63385,0.63385,0.6338,0.6338,63799999.0
2006-05-30 00:01:00,0.6338,0.63385,0.63375,0.63375,84600000.0
2006-05-30 00:02:00,0.6338,0.6339,0.63377,0.6338,111300000.0
2006-05-30 00:03:00,0.6338,0.63385,0.63375,0.63385,53000000.0
2006-05-30 00:04:00,0.63385,0.63385,0.63375,0.6338,76300000.0
2006-05-30 00:05:00,0.63385,0.63385,0.63375,0.63375,23200000.0
2006-05-30 00:06:00,0.6338,0.63385,0.6338,0.63385,90599999.0
2006-05-30 00:07:00,0.6338,0.63385,0.6338,0.6338,51300000.0
2006-05-30 00:08:00,0.63375,0.63385,0.63375,0.63385,97600002.0
2006-05-30 00:09:00,0.6338,0.63385,0.63375,0.63385,75000001.0
2006-05-30 00:10:00,0.63372,0.63387,0.63372,0.63385,83400000.0
2006-05-30 00:11:00,0.6338,0.63385,0.63373,0.63382,68899999.0
2006-05-30 00:12:00,0.63385,0.63385,0.6338,0.63382,50299999.0
2006-05-30 00:13:00,0.63385,0.6339,0.63377,0.6339,134599999.0
2006-05-30 00:14:00,0.6338,0.63385,0.63365,0.63385,58199999.0
2006-05-30 00:15:00,0.63382,0.63385,0.63382,0.63385,20700000.0
2006-05-30 00:16:00,0.63385,0.63385,0.63375,0.6338,42999999.0
2006-05-30 00:17:00,0.6338,0.6339,0.63375,0.63385,141099999.0
2006-05-30 00:18:00,0.63385,0.63385,0.6337,0.6338,98600002.0
2006-05-30 00:19:00,0.6338,0.6339,0.6338,0.6339,58700000.0
2006-05-30 00:20:00,0.6338,0.63385,0.6338,0.63382,63900000.0
2006-05-30 00:21:00,0.63375,0.63385,0.63375,0.63385,68799999.0
2006-05-30 00:22:00,0.6338,0.63387,0.63375,0.63385,32800000.0
2006-05-30 00:23:00,0.63385,0.63385,0.63375,0.63375,32600000.0
2006-05-30 00:24:00,0.63387,0.63387,0.6338,0.63385,46200001.0
2006-05-30 00:25:00,0.63387,0.6339,0.63375,0.63375,154099998.0
2006-05-30 00:26:00,0.6338,0.6338,0.6338,0.6338,39799999.0
2006-05-30 00:27:00,0.6338,0.6339,0.6338,0.63385,48600000.0
2006-05-30 00:28:00,0.63372,0.63385,0.63372,0.63385,98700000.0
2006-05-30 00:29:00,0.6338,0.6338,0.63377,0.6338,50300002.0
2006-05-30 00:30:00,0.6339,0.6339,0.6336,0.6336,75300000.0
2006-05-30 00:31:00,0.6338,0.63385,0.63377,0.6338,106000002.0
2006-05-30 00:32:00,0.63382,0.63385,0.6338,0.6338,121100000.0
2006-05-30 00:33:00,0.63385,0.63385,0.6337,0.6337,90800000.0
2006-05-30 00:34:00,0.63385,0.63385,0.6338,0.63385,38600000.0
2006-05-30 00:35:00,0.6338,0.6339,0.6337,0.6338,125300002.0
2006-05-30 00:36:00,0.63385,0.63387,0.63377,0.63378,94800000.0
2006-05-30 00:37:00,0.63395,0.63395,0.63375,0.63382,115400002.0
2006-05-30 00:38:00,0.63385,0.63385,0.63375,0.63385,89399999.0
2006-05-30 00:39:00,0.63385,0.63385,0.63375,0.63385,166500002.0
2006-05-30 00:40:00,0.6338,0.63385,0.63377,0.6338,80599998.0
2006-05-30 00:41:00,0.63385,0.63385,0.63365,0.6338,86400001.0
2006-05-30 00:42:00,0.63377,0.63385,0.63377,0.6338,51100000.0
2006-05-30 00:43:00,0.63385,0.63385,0.63375,0.63378,64599999.0
2006-05-30 00:44:00,0.63385,0.63385,0.63375,0.63375,46100000.0
2006-05-30 00:45:00,0.63375,0.63385,0.63375,0.63375,57799999.0
2006-05-30 00:46:00,0.6338,0.6338,0.6338,0.6338,60200000.0
2006-05-30 00:47:00,0.63385,0.63385,0.6338,0.6338,14400000.0
2006-05-30 00:48:00,0.63385,0.6339,0.6338,0.63385,105000002.0
2006-05-30 00:49:00,0.6338,0.63385,0.63375,0.63385,60900000.0
2006-05-30 00:50:00,0.6338,0.63385,0.6337,0.63385,115099999.0
2006-05-30 00:51:00,0.6338,0.6338,0.6338,0.6338,16700001.0
2006-05-30 00:52:00,0.6338,0.63388,0.63375,0.63383,70599999.0
2006-05-30 00:53:00,0.6338,0.63385,0.63375,0.63385,176500002.0
2006-05-30 00:54:00,0.6338,0.63385,0.63373,0.63385,154200000.0
2006-05-30 00:55:00,0.63385,0.63385,0.63382,0.63385,82800000.0
2006-05-30 00:56:00,0.63385,0.63385,0.6338,0.63383,90199997.0
2006-05-30 00:57:00,0.63375,0.63383,0.63375,0.6338,93699999.0
2006-05-30 00:58:00,0.63385,0.63385,0.63375,0.63385,154700000.0
2006-05-30 00:59:00,0.63378,0.63385,0.63375,0.6338,79400000.0
2006-05-30 01:00:00,0.63375,0.63385,0.63375,0.6338,24000000.0
2006-05-30 01:01:00,0.6338,0.6339,0.6338,0.6339,36600000.0
2006-05-30 01:02:00,0.63385,0.63385,0.6338,0.6338,9500000.0
2006-05-30 01:03:00,0.63382,0.63385,0.63375,0.6338,86900001.0
2006-05-30 01:04:00,0.6338,0.63387,0.63375,0.63387,60200000.0
2006-05-30 01:05:00,0.63377,0.63377,0.6337,0.6337,27000000.0
2006-05-30 01:06:00,0.63409,0.63493,0.63409,0.63493,49300000.0
2006-05-30 01:07:00,0.63494,0.63494,0.63488,0.63494,59000000.0
2006-05-30 01:08:00,0.63489,0.635,0.63489,0.63489,67399999.0
2006-05-30 01:09:00,0.63499,0.63499,0.63486,0.63492,77499999.0
2006-05-30 01:10:00,0.63485,0.63485,0.63478,0.63478,58499998.0
2006-05-30 01:11:00,0.6349,0.63508,0.63485,0.63485,91800001.0
2006-05-30 01:12:00,0.63485,0.63501,0.63479,0.63491,88300000.0
2006-05-30 01:13:00,0.63492,0.63497,0.6349,0.63495,83300000.0
2006-05-30 01:14:00,0.63485,0.63495,0.63485,0.63487,54200000.0
2006-05-30 01:15:00,0.63495,0.63495,0.63495,0.63495,51899998.0
2006-05-30 01:16:00,0.63491,0.63497,0.63491,0.63497,76900001.0
2006-05-30 01:17:00,0.63497,0.63498,0.63491,0.63498,76300000.0
2006-05-30 01:18:00,0.63498,0.63499,0.63483,0.63493,127799999.0
2006-05-30 01:19:00,0.63485,0.635,0.63485,0.63495,45800000.0
2006-05-30 01:20:00,0.6349,0.63494,0.63487,0.63494,45400000.0
2006-05-30 01:21:00,0.63498,0.63519,0.63498,0.63511,74399999.0
2006-05-30 01:22:00,0.63494,0.63507,0.63494,0.63507,62900000.0
2006-05-30 01:23:00,0.63513,0.63532,0.63513,0.63522,85400000.0
2006-05-30 01:24:00,0.63527,0.63533,0.6352,0.63526,106900000.0
2006-05-30 01:25:00,0.63523,0.63523,0.63516,0.63517,59900001.0
2006-05-30 01:26:00,0.63514,0.63519,0.63506,0.63509,94600001.0
2006-05-30 01:27:00,0.63499,0.63516,0.63499,0.6351,80400000.0
2006-05-30 01:28:00,0.63503,0.63506,0.6349,0.63495,125199998.0
2006-05-30 01:29:00,0.63502,0.63512,0.63494,0.63512,80599999.0
2006-05-30 01:30:00,0.63504,0.63513,0.63491,0.63491,92600000.0
2006-05-30 01:31:00,0.63495,0.635,0.6349,0.635,81799999.0
2006-05-30 01:32:00,0.63493,0.63494,0.63486,0.63493,101600000.0
2006-05-30 01:33:00,0.6349,0.63495,0.6348,0.63485,64400001.0
2006-05-30 01:34:00,0.63495,0.63495,0.6348,0.6349,49100001.0
2006-05-30 01:35:00,0.63489,0.63496,0.63485,0.63485,140800000.0
2006-05-30 01:36:00,0.6349,0.6349,0.6348,0.6348,94999999.0
2006-05-30 01:37:00,0.63485,0.6349,0.63482,0.63485,59600001.0
2006-05-30 01:38:00,0.63495,0.63503,0.63492,0.635,63500000.0
2006-05-30 01:39:00,0.63488,0.63498,0.63486,0.63486,62699999.0
2006-05-30 01:40:00,0.63504,0.63507,0.63489,0.63489,65300000.0
2006-05-30 01:41:00,0.63499,0.63499,0.63484,0.63484,66900001.0
2006-05-30 01:42:00,0.6348,0.6349,0.6348,0.63485,77600002.0
2006-05-30 01:43:00,0.63484,0.63489,0.63467,0.6347,86100001.0
2006-05-30 01:44:00,0.63467,0.63479,0.63451,0.63466,74899999.0
2006-05-30 01:45:00,0.63463,0.63468,0.63457,0.63468,74300001.0
2006-05-30 01:46:00,0.63464,0.63481,0.63457,0.63457,86999999.0
2006-05-30 01:47:00,0.63457,0.63457,0.63443,0.63444,78300000.0
2006-05-30 01:48:00,0.6345,0.63455,0.63445,0.6345,107700000.0
2006-05-30 01:49:00,0.63454,0.63459,0.63448,0.63455,65200000.0
2006-05-30 01:50:00,0.63466,0.63474,0.63452,0.63461,58200000.0
2006-05-30 01:51:00,0.6346,0.63464,0.63458,0.63462,47000000.0
2006-05-30 01:52:00,0.63449,0.63449,0.63432,0.63432,22700000.0
2006-05-30 01:53:00,0.63429,0.63431,0.63419,0.63427,56100000.0
2006-05-30 01:54:00,0.63434,0.63445,0.63429,0.63445,57500000.0
2006-05-30 01:55:00,0.63443,0.63452,0.63432,0.63437,160999999.0
2006-05-30 01:56:00,0.63442,0.63445,0.63437,0.63442,57800000.0
2006-05-30 01:57:00,0.63436,0.63449,0.63436,0.63441,77900001.0
2006-05-30 01:58:00,0.6344,0.63452,0.6344,0.63452,61100000.0
2006-05-30 01:59:00,0.63445,0.6345,0.6344,0.63442,84000000.0
2006-05-30 02:00:00,0.63451,0.63459,0.6345,0.63452,54500000.0
2006-05-30 02:01:00,0.63454,0.63454,0.63447,0.63454,37700000.0
2006-05-30 02:02:00,0.6345,0.63455,0.63445,0.63448,197200000.0
2006-05-30 02:03:00,0.63437,0.63454,0.63437,0.63437,94900000.0
2006-05-30 02:04:00,0.63437,0.63442,0.63435,0.63435,56200000.0
2006-05-30 02:05:00,0.63437,0.63443,0.6343,0.63443,45400001.0
2006-05-30 02:06:00,0.6344,0.63446,0.63439,0.63442,76500000.0
2006-05-30 02:07:00,0.63435,0.63443,0.63435,0.63443,54399999.0
2006-05-30 02:08:00,0.63435,0.6345,0.63435,0.6345,63700000.0
2006-05-30 02:09:00,0.63445,0.63445,0.6344,0.6344,89499999.0
2006-05-30 02:10:00,0.63445,0.63452,0.63437,0.63452,104299999.0
2006-05-30 02:11:00,0.6345,0.6345,0.6344,0.63445,91299998.0
2006-05-30 02:12:00,0.63432,0.63441,0.63432,0.63441,33500000.0
2006-05-30 02:13:00,0.63425,0.63435,0.63425,0.63425,64800000.0
2006-05-30 02:14:00,0.63428,0.63435,0.63421,0.63421,121600001.0
2006-05-30 02:15:00,0.63414,0.63434,0.63414,0.63425,89200000.0
2006-05-30 02:16:00,0.63423,0.6344,0.63423,0.63439,114100000.0
2006-05-30 02:17:00,0.63445,0.6345,0.63443,0.6345,127299998.0
2006-05-30 02:18:00,0.63435,0.6345,0.63435,0.63445,41899999.0
2006-05-30 02:19:00,0.63445,0.63455,0.6344,0.63442,40600000.0
2006-05-30 02:20:00,0.63447,0.63447,0.6343,0.63435,122099998.0
2006-05-30 02:21:00,0.63433,0.63446,0.63433,0.63446,114100001.0
2006-05-30 02:22:00,0.63448,0.63448,0.63435,0.6344,122900000.0
2006-05-30 02:23:00,0.63426,0.63451,0.63425,0.63425,127199999.0
2006-05-30 02:24:00,0.63428,0.63438,0.6342,0.63438,98799999.0
2006-05-30 02:25:00,0.63454,0.63466,0.63442,0.63462,77100000.0
2006-05-30 02:26:00,0.63475,0.6349,0.63475,0.63475,77100002.0
2006-05-30 02:27:00,0.63486,0.63486,0.63474,0.63474,19000000.0
2006-05-30 02:28:00,0.63492,0.63501,0.63481,0.63501,179099999.0
2006-05-30 02:29:00,0.63498,0.63498,0.6348,0.63488,100100000.0
2006-05-30 02:30:00,0.63495,0.63495,0.63481,0.63486,123500002.0
2006-05-30 02:31:00,0.63485,0.63493,0.63476,0.63493,120000001.0
2006-05-30 02:32:00,0.63486,0.63502,0.63486,0.63502,70700000.0
2006-05-30 02:33:00,0.63502,0.63502,0.63494,0.63494,100900000.0
2006-05-30 02:34:00,0.6349,0.63502,0.63482,0.63495,93299999.0
2006-05-30 02:35:00,0.63487,0.63489,0.6348,0.6348,119900002.0
2006-05-30 02:36:00,0.63483,0.63494,0.63479,0.63482,97700000.0
2006-05-30 02:37:00,0.63495,0.63495,0.6349,0.6349,54300001.0
2006-05-30 02:38:00,0.63494,0.63494,0.63487,0.6349,91399999.0
2006-05-30 02:39:00,0.63489,0.63502,0.63489,0.63489,35800000.0
2006-05-30 02:40:00,0.6348,0.6349,0.63468,0.6348,107599998.0
2006-05-30 02:41:00,0.63481,0.63483,0.63472,0.63472,39900000.0
2006-05-30 02:42:00,0.63484,0.63484,0.63477,0.63478,80300000.0
2006-05-30 02:43:00,0.63475,0.6348,0.63475,0.6348,30900000.0
2006-05-30 02:44:00,0.6348,0.6348,0.63475,0.63475,60100000.0
2006-05-30 02:45:00,0.63474,0.63474,0.63458,0.63468,55799999.0
2006-05-30 02:46:00,0.63462,0.63475,0.63462,0.63463,101900002.0
2006-05-30 02:47:00,0.63472,0.63477,0.63468,0.63476,38700000.0
2006-05-30 02:48:00,0.63472,0.63472,0.63462,0.63462,50999998.0
2006-05-30 02:49:00,0.6346,0.63464,0.63451,0.63455,96800001.0
2006-05-30 02:50:00,0.63459,0.63459,0.63443,0.63447,86499999.0
2006-05-30 02:51:00,0.6345,0.63459,0.63445,0.63445,121600000.0
2006-05-30 02:52:00,0.63445,0.63458,0.63445,0.63451,131099997.0
2006-05-30 02:53:00,0.63454,0.63464,0.6345,0.63464,49000000.0
2006-05-30 02:54:00,0.63459,0.63469,0.63457,0.63469,101999999.0
2006-05-30 02:55:00,0.6347,0.63476,0.63466,0.63476,60500000.0
2006-05-30 02:56:00,0.63478,0.63478,0.63455,0.63455,76400000.0
2006-05-30 02:57:00,0.6345,0.63455,0.6345,0.63455,80999998.0
2006-05-30 02:58:00,0.63453,0.63461,0.63447,0.63451,74700001.0
2006-05-30 02:59:00,0.63453,0.63455,0.63445,0.63445,70500000.0
2006-05-30 03:00:00,0.63448,0.6346,0.63448,0.6346,48800000.0
2006-05-30 03:01:00,0.63462,0.63468,0.63451,0.63462,83399999.0
2006-05-30 03:02:00,0.6345,0.63462,0.6345,0.6346,106499999.0
2006-05-30 03:03:00,0.6346,0.6346,0.63445,0.63445,127099998.0
2006-05-30 03:04:00,0.63455,0.63458,0.63455,0.63455,94999999.0
2006-05-30 03:05:00,0.63448,0.63467,0.63445,0.63467,160400003.0
2006-05-30 03:06:00,0.63462,0.63469,0.63457,0.63469,102100000.0
2006-05-30 03:07:00,0.63472,0.63472,0.63458,0.63458,31100001.0
2006-05-30 03:08:00,0.63453,0.63465,0.63453,0.63459,157799998.0
2006-05-30 03:09:00,0.6346,0.63462,0.63449,0.63454,72399999.0
2006-05-30 03:10:00,0.63462,0.63473,0.63462,0.63469,120999999.0
2006-05-30 03:11:00,0.6347,0.63475,0.63467,0.6347,67000000.0
2006-05-30 03:12:00,0.63475,0.6348,0.6346,0.63475,67400000.0
2006-05-30 03:13:00,0.63471,0.63471,0.63467,0.63467,28599999.0
2006-05-30 03:14:00,0.63461,0.63463,0.63452,0.63459,88899998.0
2006-05-30 03:15:00,0.63458,0.63468,0.63457,0.63468,84200001.0
2006-05-30 03:16:00,0.6347,0.6348,0.63465,0.63471,139200000.0
2006-05-30 03:17:00,0.6347,0.63486,0.63468,0.63477,61800000.0
2006-05-30 03:18:00,0.63483,0.63487,0.63475,0.63475,64600000.0
2006-05-30 03:19:00,0.63453,0.63475,0.63453,0.63468,130499998.0
2006-05-30 03:20:00,0.63475,0.6348,0.63468,0.63475,131499999.0
2006-05-30 03:21:00,0.63475,0.6348,0.63475,0.6348,23000000.0
2006-05-30 03:22:00,0.63471,0.63487,0.63471,0.63487,41999999.0
2006-05-30 03:23:00,0.63486,0.63488,0.63478,0.63478,52700000.0
2006-05-30 03:24:00,0.63476,0.63496,0.63476,0.63496,39299999.0
2006-05-30 03:25:00,0.63498,0.63501,0.63493,0.63495,88599999.0
2006-05-30 03:26:00,0.63499,0.63505,0.63484,0.63484,121500000.0
2006-05-30 03:27:00,0.63495,0.63495,0.63482,0.63494,74800000.0
2006-05-30 03:28:00,0.63487,0.63489,0.63476,0.63476,48100000.0
2006-05-30 03:29:00,0.63478,0.63489,0.63465,0.63475,137099999.0
2006-05-30 03:30:00,0.63489,0.63518,0.63489,0.63507,124000001.0
2006-05-30 03:31:00,0.63513,0.63535,0.63513,0.63535,110500001.0
2006-05-30 03:32:00,0.63523,0.63523,0.63497,0.63498,82500000.0
2006-05-30 03:33:00,0.63494,0.63499,0.63486,0.63486,119100000.0
2006-05-30 03:34:00,0.63471,0.63471,0.63445,0.63455,130900000.0
2006-05-30 03:35:00,0.63467,0.63471,0.63458,0.63462,88599999.0
2006-05-30 03:36:00,0.63448,0.63464,0.63448,0.63464,58800000.0
2006-05-30 03:37:00,0.6347,0.63471,0.63458,0.63464,129100000.0
2006-05-30 03:38:00,0.63467,0.63468,0.63463,0.63465,40800000.0
2006-05-30 03:39:00,0.63458,0.63458,0.6343,0.63441,54200000.0
2006-05-30 03:40:00,0.63439,0.63449,0.63439,0.63445,102099999.0
2006-05-30 03:41:00,0.63435,0.63448,0.63434,0.63445,110199999.0
2006-05-30 03:42:00,0.63435,0.63458,0.63434,0.63458,120800000.0
2006-05-30 03:43:00,0.63445,0.63452,0.63445,0.6345,84400000.0
2006-05-30 03:44:00,0.63455,0.63455,0.6345,0.6345,90000000.0
2006-05-30 03:45:00,0.6346,0.6346,0.6345,0.6345,25199999.0
2006-05-30 03:46:00,0.63458,0.63466,0.6344,0.63465,113099998.0
2006-05-30 03:47:00,0.63458,0.63462,0.63458,0.63462,38600001.0
2006-05-30 03:48:00,0.63462,0.63502,0.63462,0.63492,159399997.0
2006-05-30 03:49:00,0.63491,0.63497,0.63483,0.63497,65700000.0
2006-05-30 03:50:00,0.63493,0.63493,0.63481,0.63481,77400000.0
2006-05-30 03:51:00,0.63488,0.63494,0.63488,0.63489,83100001.0
2006-05-30 03:52:00,0.63487,0.63487,0.63467,0.63473,57700000.0
2006-05-30 03:53:00,0.63472,0.63479,0.63472,0.63475,38499998.0
2006-05-30 03:54:00,0.63478,0.63508,0.63478,0.63508,79300000.0
2006-05-30 03:55:00,0.63495,0.635,0.6349,0.635,86899999.0
2006-05-30 03:56:00,0.63489,0.63493,0.63481,0.63481,48900000.0
2006-05-30 03:57:00,0.63482,0.63503,0.63474,0.63503,105500000.0
2006-05-30 03:58:00,0.63508,0.63508,0.63495,0.635,183599999.0
2006-05-30 03:59:00,0.63509,0.63532,0.63509,0.63515,64700000.0
2006-05-30 04:00:00,0.63504,0.63511,0.63501,0.63511,66999998.0
2006-05-30 04:01:00,0.63511,0.63516,0.63508,0.63508,65300000.0
2006-05-30 04:02:00,0.63533,0.63544,0.63518,0.6353,140200000.0
2006-05-30 04:03:00,0.63533,0.63543,0.63533,0.63535,132699998.0
2006-05-30 04:04:00,0.63536,0.63541,0.63527,0.6353,80400000.0
2006-05-30 04:05:00,0.63521,0.6353,0.63521,0.6353,79300000.0
2006-05-30 04:06:00,0.63523,0.63523,0.63506,0.63519,131199999.0
2006-05-30 04:07:00,0.63524,0.63528,0.63523,0.63524,86699999.0
2006-05-30 04:08:00,0.63537,0.63537,0.63518,0.63518,117300000.0
2006-05-30 04:09:00,0.63527,0.63527,0.63505,0.63518,69200000.0
2006-05-30 04:10:00,0.63512,0.63521,0.6351,0.6351,93200000.0
2006-05-30 04:11:00,0.63514,0.63531,0.63514,0.63531,85499999.0
2006-05-30 04:12:00,0.63535,0.63538,0.63528,0.63538,84799999.0
2006-05-30 04:13:00,0.6354,0.6354,0.63532,0.63532,53499999.0
2006-05-30 04:14:00,0.63538,0.6354,0.63525,0.63525,78400000.0
2006-05-30 04:15:00,0.63535,0.63552,0.63535,0.63549,52700000.0
2006-05-30 04:16:00,0.63544,0.63551,0.63544,0.63547,95799999.0
2006-05-30 04:17:00,0.6355,0.63553,0.6354,0.6355,136000002.0
2006-05-30 04:18:00,0.63554,0.63554,0.63544,0.63547,89100001.0
2006-05-30 04:19:00,0.6355,0.6355,0.63538,0.63549,106099998.0
2006-05-30 04:20:00,0.63537,0.63547,0.63537,0.63547,41399999.0
2006-05-30 04:21:00,0.63552,0.63552,0.63539,0.63544,127199999.0
2006-05-30 04:22:00,0.63545,0.63553,0.63533,0.63533,116800000.0
2006-05-30 04:23:00,0.63532,0.63532,0.63522,0.63523,72600000.0
2006-05-30 04:24:00,0.6352,0.63524,0.63519,0.63519,81599999.0
2006-05-30 04:25:00,0.63532,0.63532,0.6352,0.6353,39000000.0
2006-05-30 04:26:00,0.63525,0.6353,0.6352,0.6352,85999997.0
2006-05-30 04:27:00,0.63528,0.63528,0.63517,0.6352,34200000.0
2006-05-30 04:28:00,0.6353,0.6353,0.63515,0.63525,147999996.0
2006-05-30 04:29:00,0.63524,0.63524,0.6351,0.63512,87099999.0
2006-05-30 04:30:00,0.6352,0.63525,0.63515,0.6352,128700002.0
2006-05-30 04:31:00,0.63515,0.6353,0.63515,0.6352,82599999.0
2006-05-30 04:32:00,0.63515,0.6353,0.63515,0.63523,89400000.0
2006-05-30 04:33:00,0.6352,0.63525,0.63517,0.6352,83700000.0
2006-05-30 04:34:00,0.63525,0.63525,0.6352,0.6352,23900000.0
2006-05-30 04:35:00,0.63515,0.63525,0.6351,0.63525,82799998.0
2006-05-30 04:36:00,0.6352,0.63526,0.63516,0.63526,68500000.0
2006-05-30 04:37:00,0.63523,0.63523,0.63517,0.63517,12700000.0
2006-05-30 04:38:00,0.63526,0.6353,0.63516,0.6353,57500000.0
2006-05-30 04:39:00,0.6353,0.63535,0.63525,0.6353,68800000.0
2006-05-30 04:40:00,0.63533,0.63541,0.63533,0.63538,82899999.0
2006-05-30 04:41:00,0.63542,0.63542,0.63531,0.63538,56400000.0
2006-05-30 04:42:00,0.63547,0.63564,0.63541,0.63564,112399999.0
2006-05-30 04:43:00,0.63561,0.63564,0.63546,0.63554,87000000.0
2006-05-30 04:44:00,0.63545,0.63551,0.63538,0.63546,53400000.0
2006-05-30 04:45:00,0.63553,0.63567,0.63553,0.63567,57199999.0
2006-05-30 04:46:00,0.63571,0.63576,0.63564,0.63568,110199999.0
2006-05-30 04:47:00,0.63575,0.63598,0.63575,0.6358,93000000.0
2006-05-30 04:48:00,0.63571,0.63573,0.63562,0.6357,94700001.0
2006-05-30 04:49:00,0.63569,0.63578,0.63557,0.63557,110600000.0
2006-05-30 04:50:00,0.63554,0.63555,0.63538,0.63555,130300001.0
2006-05-30 04:51:00,0.6356,0.6356,0.6355,0.6355,100899998.0
2006-05-30 04:52:00,0.63558,0.63567,0.63558,0.63567,45499999.0
2006-05-30 04:53:00,0.63563,0.63581,0.63563,0.63581,72800000.0
2006-05-30 04:54:00,0.63573,0.63578,0.63565,0.63578,62899999.0
2006-05-30 04:55:00,0.63581,0.63582,0.63572,0.63573,48900000.0
2006-05-30 04:56:00,0.63559,0.63561,0.63544,0.63552,110200000.0
2006-05-30 04:57:00,0.63552,0.63555,0.6353,0.6355,59000000.0
2006-05-30 04:58:00,0.63547,0.6356,0.63547,0.6355,109300001.0
2006-05-30 04:59:00,0.6356,0.63574,0.63553,0.63564,88500000.0
2006-05-30 05:00:00,0.63567,0.6358,0.63567,0.6358,55100000.0
2006-05-30 05:01:00,0.63576,0.63586,0.63566,0.63583,85800000.0
2006-05-30 05:02:00,0.63587,0.63587,0.63574,0.63574,68499999.0
2006-05-30 05:03:00,0.63592,0.63658,0.63592,0.63658,93599999.0
2006-05-30 05:04:00,0.63674,0.63691,0.63646,0.63691,116100000.0
2006-05-30 05:05:00,0.63692,0.63693,0.63681,0.63681,125299997.0
2006-05-30 05:06:00,0.63687,0.63687,0.63669,0.63672,114500000.0
2006-05-30 05:07:00,0.63665,0.63665,0.63651,0.63654,54900000.0
2006-05-30 05:08:00,0.63645,0.63663,0.63645,0.63662,108300000.0
2006-05-30 05:09:00,0.63661,0.63661,0.63641,0.63648,32500000.0
2006-05-30 05:10:00,0.63642,0.63643,0.63642,0.63643,30000000.0
2006-05-30 05:11:00,0.63649,0.6367,0.63647,0.6367,128299997.0
2006-05-30 05:12:00,0.63673,0.63688,0.63673,0.63681,10700000.0
2006-05-30 05:13:00,0.63686,0.63694,0.63676,0.6369,90499998.0
2006-05-30 05:14:00,0.63688,0.63697,0.63679,0.63697,78899999.0
2006-05-30 05:15:00,0.63695,0.63695,0.6369,0.6369,63299998.0
2006-05-30 05:16:00,0.63695,0.63695,0.63681,0.63689,108899999.0
2006-05-30 05:17:00,0.6369,0.6369,0.63639,0.6364,97300001.0
2006-05-30 05:18:00,0.63625,0.63625,0.636,0.63612,127899999.0
2006-05-30 05:19:00,0.6362,0.6362,0.63613,0.63613,47100000.0
2006-05-30 05:20:00,0.63597,0.63603,0.63588,0.63603,80899999.0
2006-05-30 05:21:00,0.63605,0.63605,0.6357,0.63599,78500000.0
2006-05-30 05:22:00,0.63591,0.63614,0.63591,0.63611,99100001.0
2006-05-30 05:23:00,0.63594,0.63603,0.63569,0.6357,63800000.0
2006-05-30 05:24:00,0.63572,0.63574,0.63564,0.6357,101599999.0
2006-05-30 05:25:00,0.63558,0.63586,0.63558,0.63586,150600001.0
2006-05-30 05:26:00,0.63586,0.63596,0.63585,0.63596,68700001.0
2006-05-30 05:27:00,0.63594,0.63594,0.63573,0.63582,72800002.0
2006-05-30 05:28:00,0.6358,0.6358,0.63562,0.6358,41200000.0
2006-05-30 05:29:00,0.6358,0.63609,0.63577,0.63609,78700000.0
2006-05-30 05:30:00,0.63603,0.63603,0.6359,0.6359,47800000.0
2006-05-30 05:31:00,0.63586,0.63586,0.63571,0.63577,59700001.0
2006-05-30 05:32:00,0.63575,0.63589,0.63572,0.6358,51000000.0
2006-05-30 05:33:00,0.63588,0.63592,0.6358,0.6358,73699999.0
2006-05-30 05:34:00,0.63594,0.63636,0.63594,0.63636,120399999.0
2006-05-30 05:35:00,0.63637,0.63637,0.63596,0.63596,135100000.0
2006-05-30 05:36:00,0.6361,0.63631,0.63605,0.6363,58000000.0
2006-05-30 05:37:00,0.63638,0.63649,0.63638,0.63645,85299999.0
2006-05-30 05:38:00,0.63643,0.63643,0.63635,0.63637,96599998.0
2006-05-30 05:39:00,0.63627,0.63629,0.63625,0.63626,28800000.0
2006-05-30 05:40:00,0.63631,0.63631,0.63594,0.63594,120900001.0
2006-05-30 05:41:00,0.63596,0.63599,0.63596,0.63599,72100000.0
2006-05-30 05:42:00,0.63605,0.6361,0.63595,0.63605,51800000.0
2006-05-30 05:43:00,0.636,0.63602,0.63595,0.63602,58100000.0
2006-05-30 05:44:00,0.63597,0.63599,0.63593,0.63595,124200001.0
2006-05-30 05:45:00,0.63596,0.63603,0.63587,0.63603,71399999.0
2006-05-30 05:46:00,0.63605,0.6361,0.63605,0.63605,73999999.0
2006-05-30 05:47:00,0.63607,0.63607,0.6359,0.6359,59800000.0
2006-05-30 05:48:00,0.63608,0.63608,0.63597,0.63606,57499998.0
2006-05-30 05:49:00,0.63615,0.63623,0.6361,0.63618,30300000.0
2006-05-30 05:50:00,0.63615,0.63627,0.63608,0.63608,151700001.0
2006-05-30 05:51:00,0.6362,0.6362,0.6361,0.6361,67599999.0
2006-05-30 05:52:00,0.63614,0.63614,0.63593,0.63593,93699998.0
2006-05-30 05:53:00,0.636,0.63613,0.63599,0.63602,69500000.0
2006-05-30 05:54:00,0.63596,0.63613,0.63596,0.63601,42300000.0
2006-05-30 05:55:00,0.63602,0.63602,0.63588,0.63597,117999999.0
2006-05-30 05:56:00,0.63597,0.63597,0.63576,0.63579,87399997.0
2006-05-30 05:57:00,0.63568,0.63575,0.63557,0.63557,88900000.0
2006-05-30 05:58:00,0.63562,0.63563,0.63562,0.63563,19900000.0
2006-05-30 05:59:00,0.6358,0.6358,0.63565,0.6357,67000001.0
2006-05-30 06:00:00,0.63568,0.63568,0.63556,0.63568,105200000.0
2006-05-30 06:01:00,0.63568,0.63568,0.6355,0.6356,66100000.0
2006-05-30 06:02:00,0.6356,0.63578,0.63559,0.63573,64400000.0
2006-05-30 06:03:00,0.63584,0.63605,0.63584,0.63605,54900002.0
2006-05-30 06:04:00,0.63621,0.63624,0.63616,0.63616,69299998.0
2006-05-30 06:05:00,0.63625,0.63625,0.6362,0.6362,106999999.0
2006-05-30 06:06:00,0.63619,0.63619,0.63612,0.63615,55799999.0
2006-05-30 06:07:00,0.63621,0.63624,0.63614,0.63617,83500000.0
2006-05-30 06:08:00,0.63619,0.63629,0.63618,0.63618,52799999.0
2006-05-30 06:09:00,0.63618,0.63623,0.63603,0.63613,133300001.0
2006-05-30 06:10:00,0.6361,0.63626,0.63605,0.63616,119499997.0
2006-05-30 06:11:00,0.63617,0.63622,0.63616,0.63618,73700001.0
2006-05-30 06:12:00,0.6362,0.6362,0.6361,0.6361,22300000.0
2006-05-30 06:13:00,0.63617,0.63622,0.63616,0.6362,84800002.0
2006-05-30 06:14:00,0.63615,0.6362,0.63615,0.63615,39000000.0
2006-05-30 06:15:00,0.63615,0.6362,0.6361,0.6362,69499999.0
2006-05-30 06:16:00,0.63615,0.63615,0.63595,0.63612,30300000.0
2006-05-30 06:17:00,0.6362,0.63622,0.6361,0.63615,117899999.0
2006-05-30 06:18:00,0.63605,0.6362,0.63605,0.6361,75100000.0
2006-05-30 06:19:00,0.63613,0.63619,0.63613,0.63619,43400000.0
2006-05-30 06:20:00,0.6361,0.63614,0.63599,0.636,60600001.0
2006-05-30 06:21:00,0.63597,0.63597,0.63589,0.63593,16600000.0
2006-05-30 06:22:00,0.63585,0.63585,0.63583,0.63583,57700000.0
2006-05-30 06:23:00,0.63585,0.63585,0.6356,0.6358,67800000.0
2006-05-30 06:24:00,0.63583,0.63585,0.63575,0.6358,68699999.0
2006-05-30 06:25:00,0.6358,0.63587,0.63577,0.63577,90100001.0
2006-05-30 06:26:00,0.63577,0.63585,0.63577,0.6358,61899999.0
2006-05-30 06:27:00,0.6358,0.63591,0.6358,0.63581,128300001.0
2006-05-30 06:28:00,0.6358,0.63585,0.63575,0.63583,92100001.0
2006-05-30 06:29:00,0.6358,0.63583,0.63579,0.63582,56400000.0
2006-05-30 06:30:00,0.63575,0.63583,0.6357,0.6357,44200000.0
2006-05-30 06:31:00,0.63574,0.63577,0.63561,0.63567,126700001.0
2006-05-30 06:32:00,0.6357,0.6357,0.6356,0.63568,133900000.0
2006-05-30 06:33:00,0.63547,0.6358,0.63547,0.6358,88600000.0
2006-05-30 06:34:00,0.63575,0.6358,0.63572,0.63572,43000000.0
2006-05-30 06:35:00,0.63572,0.6358,0.6357,0.6358,62600000.0
2006-05-30 06:36:00,0.63565,0.6358,0.63565,0.6358,99699999.0
2006-05-30 06:37:00,0.63573,0.63575,0.63569,0.63575,79300002.0
2006-05-30 06:38:00,0.63569,0.63573,0.63564,0.63569,67700000.0
2006-05-30 06:39:00,0.63585,0.6359,0.63585,0.6359,17000000.0
2006-05-30 06:40:00,0.63587,0.63595,0.63587,0.6359,41100000.0
2006-05-30 06:41:00,0.63589,0.63594,0.63581,0.63594,78899999.0
2006-05-30 06:42:00,0.63584,0.63594,0.63584,0.63594,44800000.0
2006-05-30 06:43:00,0.6359,0.63602,0.63589,0.63602,64800000.0
2006-05-30 06:44:00,0.636,0.63607,0.63594,0.63602,178599999.0
2006-05-30 06:45:00,0.63589,0.63589,0.63579,0.63583,125199999.0
2006-05-30 06:46:00,0.63583,0.63583,0.63569,0.63583,126099997.0
2006-05-30 06:47:00,0.6358,0.6359,0.63577,0.6358,130200000.0
2006-05-30 06:48:00,0.6358,0.63587,0.63575,0.63587,36700000.0
2006-05-30 06:49:00,0.63588,0.63588,0.63571,0.63578,135700002.0
2006-05-30 06:50:00,0.63579,0.63579,0.63572,0.63573,52399999.0
2006-05-30 06:51:00,0.6358,0.6358,0.63568,0.63568,70300002.0
2006-05-30 06:52:00,0.63565,0.6357,0.6356,0.6357,121700000.0
2006-05-30 06:53:00,0.63568,0.63581,0.63558,0.63573,40700000.0
2006-05-30 06:54:00,0.63584,0.636,0.63583,0.63592,119500000.0
2006-05-30 06:55:00,0.63584,0.63584,0.63568,0.63568,130499998.0
2006-05-30 06:56:00,0.63573,0.63577,0.63568,0.63575,69700000.0
2006-05-30 06:57:00,0.6358,0.6359,0.6357,0.6359,83700000.0
2006-05-30 06:58:00,0.63571,0.63593,0.63569,0.63593,86300000.0
2006-05-30 06:59:00,0.63584,0.63607,0.63584,0.63607,87700000.0
2006-05-30 07:00:00,0.63589,0.63589,0.63588,0.63588,16700000.0
2006-05-30 07:01:00,0.63571,0.63571,0.63565,0.63565,62700000.0
2006-05-30 07:02:00,0.63563,0.63565,0.63555,0.6356,118999999.0
2006-05-30 07:03:00,0.63568,0.6357,0.63565,0.63568,48800001.0
2006-05-30 07:04:00,0.63561,0.63566,0.63561,0.63562,40600000.0
2006-05-30 07:05:00,0.63551,0.63571,0.63548,0.63571,83799999.0
2006-05-30 07:06:00,0.63581,0.63589,0.6357,0.63578,75199999.0
2006-05-30 07:07:00,0.63585,0.63585,0.63575,0.6358,109700000.0
2006-05-30 07:08:00,0.63582,0.63582,0.63554,0.63574,85100000.0
2006-05-30 07:09:00,0.6357,0.63585,0.6357,0.6358,123799999.0
2006-05-30 07:10:00,0.63582,0.63582,0.63577,0.63577,54300000.0
2006-05-30 07:11:00,0.6357,0.63583,0.63546,0.63583,118300000.0
2006-05-30 07:12:00,0.63581,0.63585,0.63578,0.63583,40600000.0
2006-05-30 07:13:00,0.63594,0.63595,0.63587,0.63587,111899997.0
2006-05-30 07:14:00,0.63592,0.63611,0.63592,0.63611,78100000.0
2006-05-30 07:15:00,0.63605,0.6361,0.63595,0.636,45900000.0
2006-05-30 07:16:00,0.63608,0.63634,0.63608,0.63634,79799999.0
2006-05-30 07:17:00,0.63631,0.63631,0.63614,0.63618,100400001.0
2006-05-30 07:18:00,0.63611,0.63614,0.63596,0.63604,158400002.0
2006-05-30 07:19:00,0.63598,0.636,0.63589,0.63595,64499999.0
2006-05-30 07:20:00,0.63612,0.6363,0.63612,0.6363,100000001.0
2006-05-30 07:21:00,0.63609,0.63618,0.63609,0.63613,31900000.0
2006-05-30 07:22:00,0.63613,0.63617,0.63613,0.63617,29500000.0
2006-05-30 07:23:00,0.6362,0.63644,0.6362,0.63641,70000001.0
2006-05-30 07:24:00,0.63633,0.63642,0.63626,0.63626,56900000.0
2006-05-30 07:25:00,0.6364,0.63645,0.63638,0.63645,123099997.0
2006-05-30 07:26:00,0.6364,0.63645,0.6364,0.6364,35500000.0
2006-05-30 07:27:00,0.63645,0.63645,0.6364,0.63645,137600000.0
2006-05-30 07:28:00,0.63645,0.63645,0.63627,0.63637,100299999.0
2006-05-30 07:29:00,0.63642,0.63648,0.63631,0.6364,191699999.0
2006-05-30 07:30:00,0.63643,0.63651,0.63641,0.63651,55000000.0
2006-05-30 07:31:00,0.63645,0.6365,0.6364,0.6365,67100000.0
2006-05-30 07:32:00,0.6365,0.63655,0.6364,0.6364,166899999.0
2006-05-30 07:33:00,0.63641,0.63654,0.63637,0.63648,109300000.0
2006-05-30 07:34:00,0.63615,0.6365,0.63615,0.63645,109099999.0
2006-05-30 07:35:00,0.63635,0.63646,0.63635,0.63638,35900000.0
2006-05-30 07:36:00,0.63645,0.6365,0.63645,0.6365,79900000.0
2006-05-30 07:37:00,0.63653,0.63658,0.63642,0.63647,155499998.0
2006-05-30 07:38:00,0.63653,0.63653,0.63639,0.63653,155300000.0
2006-05-30 07:39:00,0.63658,0.63664,0.63654,0.63657,149499999.0
2006-05-30 07:40:00,0.63656,0.63669,0.63656,0.63662,130500000.0
2006-05-30 07:41:00,0.63658,0.63658,0.63645,0.63657,55899999.0
2006-05-30 07:42:00,0.63658,0.63658,0.63651,0.63651,37500000.0
2006-05-30 07:43:00,0.6365,0.6365,0.63623,0.63623,155400000.0
2006-05-30 07:44:00,0.63626,0.63626,0.63594,0.63599,71000001.0
2006-05-30 07:45:00,0.63599,0.63604,0.63586,0.63592,107200002.0
2006-05-30 07:46:00,0.63598,0.63608,0.63588,0.63594,76199999.0
2006-05-30 07:47:00,0.63596,0.63602,0.63588,0.63602,93300001.0
2006-05-30 07:48:00,0.63607,0.63607,0.63587,0.63606,66899999.0
2006-05-30 07:49:00,0.636,0.63605,0.63598,0.63605,85899999.0
2006-05-30 07:50:00,0.63602,0.63609,0.63589,0.63598,120399999.0
2006-05-30 07:51:00,0.63595,0.63597,0.63583,0.63584,119600000.0
2006-05-30 07:52:00,0.63604,0.63633,0.63604,0.63621,87100000.0
2006-05-30 07:53:00,0.63613,0.6362,0.6361,0.6361,53400000.0
2006-05-30 07:54:00,0.63612,0.6362,0.63605,0.63612,91000000.0
2006-05-30 07:55:00,0.63619,0.63622,0.63618,0.63618,27200000.0
2006-05-30 07:56:00,0.63622,0.6363,0.63622,0.63625,49400001.0
2006-05-30 07:57:00,0.6363,0.6363,0.6362,0.6363,54400000.0
2006-05-30 07:58:00,0.63638,0.63663,0.63638,0.63649,44200001.0
2006-05-30 07:59:00,0.6366,0.6366,0.6365,0.63655,67300000.0
2006-05-30 08:00:00,0.6364,0.63665,0.6364,0.63653,153999997.0
2006-05-30 08:01:00,0.63657,0.63662,0.63648,0.63655,90200000.0
2006-05-30 08:02:00,0.6365,0.63659,0.6363,0.63652,55700000.0
2006-05-30 08:03:00,0.6366,0.6366,0.63655,0.6366,84000000.0
2006-05-30 08:04:00,0.6366,0.6366,0.63655,0.63655,89199999.0
2006-05-30 08:05:00,0.63658,0.63674,0.63654,0.63658,89700000.0
2006-05-30 08:06:00,0.63672,0.63699,0.63672,0.63699,150100001.0
2006-05-30 08:07:00,0.63685,0.637,0.63685,0.63695,63400001.0
2006-05-30 08:08:00,0.63693,0.63695,0.63682,0.63695,154300001.0
2006-05-30 08:09:00,0.63698,0.63698,0.6369,0.6369,47600000.0
2006-05-30 08:10:00,0.637,0.63717,0.63681,0.63705,133400001.0
2006-05-30 08:11:00,0.63712,0.63726,0.63704,0.63717,53000000.0
2006-05-30 08:12:00,0.63703,0.63722,0.63703,0.63722,60700000.0
2006-05-30 08:13:00,0.6372,0.63732,0.63717,0.63732,55400000.0
2006-05-30 08:14:00,0.63719,0.63719,0.63711,0.63711,12700000.0
2006-05-30 08:15:00,0.63716,0.63721,0.637,0.63708,137900001.0
2006-05-30 08:16:00,0.6371,0.63718,0.6371,0.63718,85900001.0
2006-05-30 08:17:00,0.63719,0.63719,0.63699,0.63714,174899998.0
2006-05-30 08:18:00,0.63716,0.63723,0.63712,0.63712,130399998.0
2006-05-30 08:19:00,0.6371,0.63721,0.6371,0.63712,90899999.0
2006-05-30 08:20:00,0.6372,0.63727,0.63711,0.63716,138900000.0
2006-05-30 08:21:00,0.63707,0.63723,0.63703,0.63703,74800000.0
2006-05-30 08:22:00,0.63694,0.63694,0.63662,0.63662,134700005.0
2006-05-30 08:23:00,0.63661,0.63664,0.63652,0.63659,73500000.0
2006-05-30 08:24:00,0.63675,0.63688,0.63673,0.63684,98599999.0
2006-05-30 08:25:00,0.63681,0.63717,0.63675,0.63717,98100000.0
2006-05-30 08:26:00,0.63726,0.63742,0.63723,0.63742,65399999.0
2006-05-30 08:27:00,0.63747,0.63758,0.63747,0.63758,56600000.0
2006-05-30 08:28:00,0.63753,0.63753,0.63744,0.63747,32800000.0
2006-05-30 08:29:00,0.63739,0.63739,0.63711,0.63711,19800000.0
2006-05-30 08:30:00,0.63716,0.63724,0.63702,0.63713,126300001.0
2006-05-30 08:31:00,0.63719,0.63724,0.63703,0.63705,142600000.0
2006-05-30 08:32:00,0.63711,0.63718,0.63698,0.63707,125200001.0
2006-05-30 08:33:00,0.63707,0.63711,0.6369,0.63697,138699999.0
2006-05-30 08:34:00,0.63703,0.63712,0.637,0.63705,74400000.0
2006-05-30 08:35:00,0.63695,0.63695,0.63695,0.63695,24900000.0
2006-05-30 08:36:00,0.63692,0.63705,0.63685,0.63685,64700000.0
2006-05-30 08:37:00,0.63705,0.63705,0.63705,0.63705,16700000.0
2006-05-30 08:38:00,0.63707,0.63708,0.63703,0.63703,38200000.0
2006-05-30 08:39:00,0.63707,0.63714,0.63704,0.63705,88500001.0
2006-05-30 08:40:00,0.63704,0.63712,0.63704,0.63712,66200000.0
2006-05-30 08:41:00,0.63713,0.63717,0.63695,0.637,127699998.0
2006-05-30 08:42:00,0.63709,0.63709,0.63697,0.63706,58500000.0
2006-05-30 08:43:00,0.63692,0.63715,0.63689,0.63715,156999997.0
2006-05-30 08:44:00,0.63719,0.63729,0.637,0.637,72499998.0
2006-05-30 08:45:00,0.63701,0.6371,0.63698,0.63705,78000000.0
2006-05-30 08:46:00,0.6371,0.6371,0.63691,0.63701,70299999.0
2006-05-30 08:47:00,0.63707,0.63713,0.63693,0.63702,90300000.0
2006-05-30 08:48:00,0.63696,0.63698,0.63686,0.6369,39700000.0
2006-05-30 08:49:00,0.6366,0.63684,0.6366,0.63669,112300001.0
2006-05-30 08:50:00,0.63673,0.63687,0.63669,0.63687,84399999.0
2006-05-30 08:51:00,0.63682,0.63682,0.63669,0.6367,87699997.0
2006-05-30 08:52:00,0.63683,0.63695,0.63683,0.63695,80499999.0
2006-05-30 08:53:00,0.63694,0.63694,0.63679,0.63687,89999998.0
2006-05-30 08:54:00,0.63699,0.63715,0.63699,0.63715,86800001.0
2006-05-30 08:55:00,0.6372,0.6372,0.63701,0.63719,81600001.0
2006-05-30 08:56:00,0.63717,0.63717,0.63685,0.63685,54900000.0
2006-05-30 08:57:00,0.63712,0.63719,0.63712,0.63715,95600000.0
2006-05-30 08:58:00,0.63723,0.63733,0.63722,0.63727,186900000.0
2006-05-30 08:59:00,0.63727,0.63733,0.63719,0.63733,47400000.0
2006-05-30 09:00:00,0.6372,0.63753,0.6372,0.63753,63900000.0
2006-05-30 09:01:00,0.6374,0.63768,0.6374,0.63767,83100000.0
2006-05-30 09:02:00,0.63763,0.6377,0.63748,0.6377,129299998.0
2006-05-30 09:03:00,0.63775,0.63796,0.63775,0.63796,58300000.0
2006-05-30 09:04:00,0.63804,0.63811,0.63793,0.63811,78900001.0
2006-05-30 09:05:00,0.63808,0.63822,0.63794,0.6381,80300000.0
2006-05-30 09:06:00,0.63815,0.63856,0.63815,0.63856,31600000.0
2006-05-30 09:07:00,0.63861,0.63898,0.63858,0.63896,135399999.0
2006-05-30 09:08:00,0.63889,0.63889,0.63871,0.63872,62199999.0
2006-05-30 09:09:00,0.63875,0.63881,0.63864,0.63873,135299999.0
2006-05-30 09:10:00,0.63872,0.63874,0.63855,0.63862,116199999.0
2006-05-30 09:11:00,0.63875,0.63893,0.63875,0.63893,53400001.0
2006-05-30 09:12:00,0.63894,0.63894,0.6389,0.63891,56100001.0
2006-05-30 09:13:00,0.63889,0.63889,0.63881,0.63885,86099999.0
2006-05-30 09:14:00,0.63885,0.63885,0.63863,0.63872,146700002.0
2006-05-30 09:15:00,0.63879,0.63889,0.63871,0.63873,92600001.0
2006-05-30 09:16:00,0.63881,0.63885,0.63877,0.63885,60500000.0
2006-05-30 09:17:00,0.63885,0.63893,0.63875,0.63875,95799999.0
2006-05-30 09:18:00,0.63886,0.63893,0.63883,0.63889,119200000.0
2006-05-30 09:19:00,0.63896,0.63896,0.63884,0.63888,116799997.0
2006-05-30 09:20:00,0.63888,0.63888,0.63877,0.63887,94700001.0
2006-05-30 09:21:00,0.6388,0.63881,0.63869,0.6387,67700000.0
2006-05-30 09:22:00,0.63884,0.63902,0.63884,0.63891,87900002.0
2006-05-30 09:23:00,0.63887,0.63898,0.63886,0.63898,75999999.0
2006-05-30 09:24:00,0.63902,0.63902,0.63886,0.6389,59699999.0
2006-05-30 09:25:00,0.63901,0.63901,0.63886,0.63893,72899999.0
2006-05-30 09:26:00,0.63889,0.63891,0.63885,0.63887,93499998.0
2006-05-30 09:27:00,0.63891,0.63897,0.6388,0.6388,37000000.0
2006-05-30 09:28:00,0.63879,0.63888,0.63873,0.63876,127799998.0
2006-05-30 09:29:00,0.63882,0.63882,0.63869,0.63873,84499999.0
2006-05-30 09:30:00,0.63868,0.63868,0.63866,0.63868,73700000.0
2006-05-30 09:31:00,0.6386,0.63874,0.6386,0.63874,51100000.0
2006-05-30 09:32:00,0.6387,0.6387,0.6386,0.6386,59900000.0
2006-05-30 09:33:00,0.63865,0.63875,0.6386,0.6387,65000001.0
2006-05-30 09:34:00,0.63868,0.63885,0.63864,0.63885,49800000.0
2006-05-30 09:35:00,0.6389,0.63895,0.6388,0.63895,177100002.0
2006-05-30 09:36:00,0.63892,0.63901,0.63885,0.63887,63600001.0
2006-05-30 09:37:00,0.63887,0.63887,0.63873,0.63874,82800000.0
2006-05-30 09:38:00,0.63882,0.63885,0.63872,0.63872,146300000.0
2006-05-30 09:39:00,0.63885,0.63885,0.6388,0.6388,35900000.0
2006-05-30 09:40:00,0.63877,0.63881,0.63875,0.63875,65799999.0
2006-05-30 09:41:00,0.63872,0.63892,0.63872,0.63884,97599998.0
2006-05-30 09:42:00,0.63888,0.63911,0.63888,0.63891,41300000.0
2006-05-30 09:43:00,0.63892,0.63907,0.6389,0.63893,77500000.0
2006-05-30 09:44:00,0.63893,0.63893,0.63885,0.63885,70799999.0
2006-05-30 09:45:00,0.63878,0.63896,0.63878,0.63892,103000001.0
2006-05-30 09:46:00,0.63901,0.63903,0.63894,0.63903,88100000.0
2006-05-30 09:47:00,0.63895,0.6391,0.63895,0.63908,54399999.0
2006-05-30 09:48:00,0.63897,0.63912,0.63897,0.63908,86199999.0
2006-05-30 09:49:00,0.63919,0.63968,0.63919,0.63968,90800000.0
2006-05-30 09:50:00,0.63977,0.63984,0.63973,0.63974,58900000.0
2006-05-30 09:51:00,0.63966,0.63966,0.63958,0.63963,96800000.0
2006-05-30 09:52:00,0.63961,0.63961,0.63957,0.6396,74099999.0
2006-05-30 09:53:00,0.63956,0.63961,0.63956,0.63958,108400002.0
2006-05-30 09:54:00,0.63946,0.63957,0.63935,0.63957,72599999.0
2006-05-30 09:55:00,0.63952,0.63957,0.63942,0.63942,72000001.0
2006-05-30 09:56:00,0.63938,0.63939,0.63931,0.63933,132700001.0
2006-05-30 09:57:00,0.63924,0.63962,0.63924,0.63962,62700000.0
2006-05-30 09:58:00,0.63965,0.63965,0.63955,0.63955,52600001.0
2006-05-30 09:59:00,0.63959,0.63959,0.63955,0.63958,42900001.0
2006-05-30 10:00:00,0.63952,0.63954,0.63931,0.6394,128500000.0
2006-05-30 10:01:00,0.63935,0.63935,0.6392,0.6392,77300000.0
2006-05-30 10:02:00,0.63919,0.63943,0.63919,0.63939,99399999.0
2006-05-30 10:03:00,0.63936,0.63943,0.63923,0.63929,78100000.0
2006-05-30 10:04:00,0.63928,0.63938,0.63928,0.63935,54200000.0
2006-05-30 10:05:00,0.63952,0.63953,0.63919,0.63938,147700002.0
2006-05-30 10:06:00,0.63947,0.63948,0.63919,0.63926,141600002.0
2006-05-30 10:07:00,0.63915,0.6392,0.63912,0.63917,92400001.0
2006-05-30 10:08:00,0.63918,0.63928,0.63916,0.63927,87700002.0
2006-05-30 10:09:00,0.63913,0.63946,0.63913,0.63946,150499999.0
2006-05-30 10:10:00,0.63947,0.63947,0.63936,0.63941,99300002.0
2006-05-30 10:11:00,0.63948,0.63949,0.63943,0.63943,55700000.0
2006-05-30 10:12:00,0.63951,0.63964,0.63951,0.63964,19200000.0
2006-05-30 10:13:00,0.63964,0.63986,0.63964,0.63983,86800000.0
2006-05-30 10:14:00,0.63983,0.6399,0.63976,0.63982,147300000.0
2006-05-30 10:15:00,0.63974,0.63986,0.63971,0.63971,84899999.0
2006-05-30 10:16:00,0.63978,0.63978,0.63958,0.63962,125700000.0
2006-05-30 10:17:00,0.63969,0.63984,0.63962,0.63984,80399999.0
2006-05-30 10:18:00,0.63988,0.63995,0.63982,0.63983,116800003.0
2006-05-30 10:19:00,0.63974,0.63988,0.63974,0.63988,59100000.0
2006-05-30 10:20:00,0.63997,0.64013,0.63995,0.64013,118800000.0
2006-05-30 10:21:00,0.64024,0.64031,0.64017,0.6402,79100000.0
2006-05-30 10:22:00,0.64013,0.64013,0.63979,0.63979,70100000.0
2006-05-30 10:23:00,0.6399,0.63995,0.63985,0.63985,124999999.0
2006-05-30 10:24:00,0.6399,0.64014,0.6399,0.64014,92399998.0
2006-05-30 10:25:00,0.64003,0.64011,0.63995,0.64004,71900001.0
2006-05-30 10:26:00,0.63988,0.64,0.63988,0.63997,136499999.0
2006-05-30 10:27:00,0.64005,0.64005,0.63995,0.64005,102999999.0
2006-05-30 10:28:00,0.64002,0.64004,0.6399,0.6399,62600000.0
2006-05-30 10:29:00,0.64,0.64,0.63995,0.63997,41500001.0
2006-05-30 10:30:00,0.64002,0.64002,0.63994,0.64002,55300000.0
2006-05-30 10:31:00,0.63995,0.64005,0.63995,0.64,61100000.0
2006-05-30 10:32:00,0.63997,0.64005,0.6399,0.63996,93400000.0
2006-05-30 10:33:00,0.63998,0.63998,0.63985,0.63985,53400000.0
2006-05-30 10:34:00,0.63982,0.63991,0.63977,0.63991,73200001.0
2006-05-30 10:35:00,0.6399,0.64007,0.63987,0.64007,53300000.0
2006-05-30 10:36:00,0.63982,0.63984,0.63982,0.63982,33500000.0
2006-05-30 10:37:00,0.63976,0.63989,0.63976,0.63985,59800000.0
2006-05-30 10:38:00,0.6398,0.63985,0.6398,0.63985,72199998.0
2006-05-30 10:39:00,0.63976,0.63992,0.63974,0.63982,63800000.0
2006-05-30 10:40:00,0.63997,0.63997,0.63984,0.63995,46200000.0
2006-05-30 10:41:00,0.63985,0.63995,0.63985,0.63995,109899998.0
2006-05-30 10:42:00,0.64003,0.64021,0.64003,0.64021,38400000.0
2006-05-30 10:43:00,0.64017,0.64026,0.64017,0.64022,91600000.0
2006-05-30 10:44:00,0.64028,0.64028,0.64016,0.64022,56900000.0
2006-05-30 10:45:00,0.64025,0.6403,0.64015,0.6403,141400000.0
2006-05-30 10:46:00,0.64015,0.64015,0.64004,0.64008,42200000.0
2006-05-30 10:47:00,0.63985,0.63996,0.63978,0.63996,164300002.0
2006-05-30 10:48:00,0.63992,0.63993,0.63984,0.63993,80000000.0
2006-05-30 10:49:00,0.63998,0.64002,0.63995,0.63998,50300000.0
2006-05-30 10:50:00,0.64003,0.64003,0.63986,0.6399,60400000.0
2006-05-30 10:51:00,0.64005,0.6402,0.63987,0.6402,118600001.0
2006-05-30 10:52:00,0.64012,0.64026,0.64008,0.64026,88500001.0
2006-05-30 10:53:00,0.64025,0.64025,0.64013,0.6402,79299999.0
2006-05-30 10:54:00,0.64012,0.64023,0.64007,0.64018,39900000.0
2006-05-30 10:55:00,0.64015,0.64015,0.64008,0.64008,39800000.0
2006-05-30 10:56:00,0.63998,0.63998,0.6399,0.63995,80900000.0
2006-05-30 10:57:00,0.63996,0.63996,0.6397,0.6397,56400000.0
2006-05-30 10:58:00,0.63963,0.63972,0.63957,0.63959,133399999.0
2006-05-30 10:59:00,0.6396,0.63971,0.6396,0.63965,64000000.0
2006-05-30 11:00:00,0.63964,0.63975,0.63941,0.63975,134100000.0
2006-05-30 11:01:00,0.63975,0.63978,0.63955,0.63977,110800000.0
2006-05-30 11:02:00,0.63972,0.6398,0.63955,0.6397,109999997.0
2006-05-30 11:03:00,0.63976,0.64,0.63972,0.64,147000001.0
2006-05-30 11:04:00,0.63999,0.64011,0.63985,0.63997,67100001.0
2006-05-30 11:05:00,0.64004,0.64004,0.63981,0.6399,34900000.0
2006-05-30 11:06:00,0.63997,0.64019,0.63997,0.64005,73999999.0
2006-05-30 11:07:00,0.64015,0.64027,0.64014,0.64025,99699999.0
2006-05-30 11:08:00,0.64025,0.64032,0.64022,0.64022,104800001.0
2006-05-30 11:09:00,0.6402,0.6403,0.64016,0.64026,134800001.0
2006-05-30 11:10:00,0.64001,0.64002,0.63967,0.63984,104100001.0
2006-05-30 11:11:00,0.63993,0.64005,0.63993,0.63997,74100000.0
2006-05-30 11:12:00,0.63994,0.63998,0.63983,0.63992,81099999.0
2006-05-30 11:13:00,0.63982,0.63986,0.63969,0.6397,113599999.0
2006-05-30 11:14:00,0.63965,0.63978,0.63962,0.63968,144499999.0
2006-05-30 11:15:00,0.63971,0.63971,0.63959,0.6396,121799996.0
2006-05-30 11:16:00,0.63963,0.63963,0.63934,0.6395,78400000.0
2006-05-30 11:17:00,0.63949,0.63952,0.63944,0.63944,83900000.0
2006-05-30 11:18:00,0.63933,0.63941,0.63926,0.63941,183399998.0
2006-05-30 11:19:00,0.6393,0.63932,0.63911,0.6392,101399997.0
2006-05-30 11:20:00,0.63906,0.63909,0.63903,0.63909,52300000.0
2006-05-30 11:21:00,0.63901,0.6391,0.639,0.639,79000002.0
2006-05-30 11:22:00,0.63899,0.6392,0.63899,0.6392,133799998.0
2006-05-30 11:23:00,0.6394,0.6394,0.63932,0.63932,122200002.0
2006-05-30 11:24:00,0.6392,0.63924,0.63909,0.63924,153700002.0
2006-05-30 11:25:00,0.63927,0.63943,0.63927,0.63931,102000001.0
2006-05-30 11:26:00,0.63938,0.63946,0.63937,0.63937,74599999.0
2006-05-30 11:27:00,0.6394,0.63947,0.6394,0.63946,59800000.0
2006-05-30 11:28:00,0.63948,0.63948,0.63933,0.63937,48600000.0
2006-05-30 11:29:00,0.63941,0.63945,0.6393,0.6393,88500001.0
2006-05-30 11:30:00,0.63933,0.63938,0.63929,0.63938,73600000.0
2006-05-30 11:31:00,0.63939,0.63942,0.6392,0.6392,117500001.0
2006-05-30 11:32:00,0.63925,0.63935,0.63923,0.63924,88800001.0
2006-05-30 11:33:00,0.63918,0.63918,0.63872,0.63872,47700000.0
2006-05-30 11:34:00,0.6386,0.63862,0.63853,0.63859,92200001.0
2006-05-30 11:35:00,0.63867,0.63867,0.6385,0.63863,75600002.0
2006-05-30 11:36:00,0.63862,0.6388,0.63857,0.6388,116500000.0
2006-05-30 11:37:00,0.63884,0.63888,0.63879,0.63888,77600001.0
2006-05-30 11:38:00,0.63899,0.63899,0.63885,0.63896,150699999.0
2006-05-30 11:39:00,0.63897,0.63929,0.63897,0.63914,118500001.0
2006-05-30 11:40:00,0.63911,0.63926,0.63911,0.63921,97300000.0
2006-05-30 11:41:00,0.63912,0.63926,0.63912,0.6392,57499999.0
2006-05-30 11:42:00,0.63915,0.63924,0.63915,0.63922,64500000.0
2006-05-30 11:43:00,0.63923,0.63927,0.63914,0.63917,124799998.0
2006-05-30 11:44:00,0.63927,0.63927,0.63916,0.63916,38700000.0
2006-05-30 11:45:00,0.63925,0.63935,0.63925,0.63925,85100000.0
2006-05-30 11:46:00,0.6393,0.6393,0.63915,0.63925,74700001.0
2006-05-30 11:47:00,0.63932,0.63932,0.6391,0.63913,136100002.0
2006-05-30 11:48:00,0.63918,0.63929,0.63918,0.63919,116800000.0
2006-05-30 11:49:00,0.6393,0.6393,0.63912,0.63925,120200001.0
2006-05-30 11:50:00,0.6393,0.63946,0.6393,0.63937,80599999.0
2006-05-30 11:51:00,0.63938,0.63953,0.63933,0.63953,50100000.0
2006-05-30 11:52:00,0.6397,0.6397,0.6396,0.6397,124799999.0
2006-05-30 11:53:00,0.63972,0.63975,0.63969,0.63974,88899999.0
2006-05-30 11:54:00,0.63982,0.63982,0.63962,0.63964,90900001.0
2006-05-30 11:55:00,0.63967,0.63975,0.63939,0.63939,39900000.0
2006-05-30 11:56:00,0.63936,0.63936,0.63921,0.63921,78000000.0
2006-05-30 11:57:00,0.63915,0.63927,0.63915,0.63922,67600000.0
2006-05-30 11:58:00,0.63935,0.63935,0.63928,0.6393,48000000.0
2006-05-30 11:59:00,0.63935,0.63943,0.63935,0.63943,73600000.0
2006-05-30 12:00:00,0.63943,0.63972,0.63943,0.63972,64200001.0
2006-05-30 12:01:00,0.63965,0.6398,0.6396,0.6396,139800001.0
2006-05-30 12:02:00,0.63952,0.63972,0.63952,0.63962,117300000.0
2006-05-30 12:03:00,0.63966,0.63966,0.63943,0.63952,72600000.0
2006-05-30 12:04:00,0.63962,0.63966,0.63953,0.63963,49700001.0
2006-05-30 12:05:00,0.63963,0.63969,0.63963,0.63965,57300000.0
2006-05-30 12:06:00,0.63958,0.63963,0.63954,0.63963,88100000.0
2006-05-30 12:07:00,0.63962,0.63967,0.63956,0.63956,175999998.0
2006-05-30 12:08:00,0.63952,0.63969,0.63952,0.63966,111599999.0
2006-05-30 12:09:00,0.63978,0.63978,0.63966,0.63971,76699998.0
2006-05-30 12:10:00,0.63967,0.63971,0.63945,0.6396,74099999.0
2006-05-30 12:11:00,0.6396,0.63964,0.63948,0.63948,76999999.0
2006-05-30 12:12:00,0.63935,0.63947,0.63935,0.63946,52700001.0
2006-05-30 12:13:00,0.63947,0.63951,0.63946,0.63948,60500000.0
2006-05-30 12:14:00,0.63952,0.63954,0.6395,0.6395,73299999.0
2006-05-30 12:15:00,0.63951,0.63962,0.6395,0.63958,52300000.0
2006-05-30 12:16:00,0.63952,0.63954,0.63952,0.63954,68700000.0
2006-05-30 12:17:00,0.6395,0.63955,0.63945,0.6395,103600000.0
2006-05-30 12:18:00,0.63959,0.6396,0.63954,0.6396,50100001.0
2006-05-30 12:19:00,0.6396,0.6396,0.63955,0.63955,77100000.0
2006-05-30 12:20:00,0.63962,0.63965,0.6395,0.6395,60699999.0
2006-05-30 12:21:00,0.63938,0.63956,0.63936,0.63956,134699998.0
2006-05-30 12:22:00,0.63965,0.6397,0.6396,0.63965,107300001.0
2006-05-30 12:23:00,0.63953,0.63963,0.63952,0.63958,96600000.0
2006-05-30 12:24:00,0.63951,0.63951,0.63942,0.63942,42199998.0
2006-05-30 12:25:00,0.6394,0.63945,0.63938,0.63945,94300000.0
2006-05-30 12:26:00,0.63947,0.6395,0.63938,0.63945,94300000.0
2006-05-30 12:27:00,0.63946,0.6396,0.63945,0.63957,118700001.0
2006-05-30 12:28:00,0.63949,0.63958,0.63945,0.63956,156500000.0
2006-05-30 12:29:00,0.63949,0.63949,0.63931,0.63949,79500000.0
2006-05-30 12:30:00,0.63946,0.63952,0.63946,0.63952,100000000.0
2006-05-30 12:31:00,0.63962,0.63963,0.63942,0.63959,129300002.0
2006-05-30 12:32:00,0.63967,0.63967,0.6395,0.63957,73800000.0
2006-05-30 12:33:00,0.63962,0.63962,0.63947,0.63947,77199999.0
2006-05-30 12:34:00,0.63955,0.63961,0.63942,0.6395,141399997.0
2006-05-30 12:35:00,0.63952,0.63958,0.63948,0.63955,120600000.0
2006-05-30 12:36:00,0.63951,0.63962,0.63933,0.63953,80500000.0
2006-05-30 12:37:00,0.63948,0.63963,0.63948,0.63953,119599999.0
2006-05-30 12:38:00,0.6396,0.63963,0.63935,0.6396,91599999.0
2006-05-30 12:39:00,0.6396,0.63964,0.63952,0.63964,90500001.0
2006-05-30 12:40:00,0.63962,0.6398,0.63943,0.6398,72900000.0
2006-05-30 12:41:00,0.63983,0.63983,0.63972,0.63975,115800002.0
2006-05-30 12:42:00,0.63972,0.63972,0.63965,0.63965,85900001.0
2006-05-30 12:43:00,0.63968,0.63969,0.63959,0.63967,117300001.0
2006-05-30 12:44:00,0.63961,0.63975,0.63961,0.63974,105099998.0
2006-05-30 12:45:00,0.63967,0.63968,0.63961,0.63963,123000000.0
2006-05-30 12:46:00,0.63963,0.63964,0.63955,0.63964,100300002.0
2006-05-30 12:47:00,0.63954,0.63965,0.63954,0.63961,33500000.0
2006-05-30 12:48:00,0.6397,0.63979,0.6397,0.63972,145000001.0
2006-05-30 12:49:00,0.63973,0.63978,0.63967,0.63967,46900000.0
2006-05-30 12:50:00,0.63965,0.6398,0.63965,0.63965,140400000.0
2006-05-30 12:51:00,0.63978,0.63979,0.6396,0.63974,90600001.0
2006-05-30 12:52:00,0.63965,0.63982,0.63956,0.63974,81800001.0
2006-05-30 12:53:00,0.63968,0.63982,0.63968,0.63975,132900002.0
2006-05-30 12:54:00,0.63975,0.6398,0.63975,0.6398,24600000.0
2006-05-30 12:55:00,0.63972,0.63991,0.63966,0.63987,126700001.0
2006-05-30 12:56:00,0.63992,0.63992,0.63979,0.6398,86600000.0
2006-05-30 12:57:00,0.63982,0.63983,0.63982,0.63983,9700000.0
2006-05-30 12:58:00,0.63989,0.63991,0.63978,0.63981,70700000.0
2006-05-30 12:59:00,0.63971,0.63971,0.63959,0.63959,5600000.0
2006-05-30 13:00:00,0.63952,0.63964,0.63952,0.63963,41799999.0
2006-05-30 13:01:00,0.63968,0.63969,0.63963,0.63965,117800003.0
2006-05-30 13:02:00,0.6396,0.63975,0.6396,0.63969,145700000.0
2006-05-30 13:03:00,0.63962,0.63965,0.63945,0.63965,60799998.0
2006-05-30 13:04:00,0.6396,0.63963,0.63953,0.63956,138500000.0
2006-05-30 13:05:00,0.63964,0.63972,0.63952,0.63971,137800003.0
2006-05-30 13:06:00,0.63965,0.63983,0.63965,0.63974,42900000.0
2006-05-30 13:07:00,0.6396,0.63985,0.6396,0.63985,91399999.0
2006-05-30 13:08:00,0.63964,0.63982,0.63953,0.63953,84600000.0
2006-05-30 13:09:00,0.6398,0.6398,0.63967,0.63967,85900001.0
2006-05-30 13:10:00,0.63975,0.6398,0.6397,0.6397,107700000.0
2006-05-30 13:11:00,0.63969,0.63986,0.63969,0.63972,88400002.0
2006-05-30 13:12:00,0.63989,0.63999,0.63989,0.63999,65200000.0
2006-05-30 13:13:00,0.63995,0.64,0.63994,0.64,99600002.0
2006-05-30 13:14:00,0.63988,0.63988,0.63961,0.63961,66899999.0
2006-05-30 13:15:00,0.63963,0.63973,0.63963,0.63965,123199999.0
2006-05-30 13:16:00,0.63962,0.63964,0.63952,0.63952,56799999.0
2006-05-30 13:17:00,0.63954,0.63975,0.63954,0.6397,75199997.0
2006-05-30 13:18:00,0.63966,0.63983,0.63965,0.63965,85300000.0
2006-05-30 13:19:00,0.63982,0.63993,0.63978,0.63982,91499999.0
2006-05-30 13:20:00,0.63985,0.6399,0.63975,0.63982,69300001.0
2006-05-30 13:21:00,0.63985,0.63999,0.63985,0.63994,86999999.0
2006-05-30 13:22:00,0.63998,0.64008,0.63998,0.64008,91600002.0
2006-05-30 13:23:00,0.64006,0.64006,0.63973,0.63982,117399999.0
2006-05-30 13:24:00,0.63974,0.63991,0.6397,0.6397,74099999.0
2006-05-30 13:25:00,0.63985,0.63985,0.6398,0.6398,57900000.0
2006-05-30 13:26:00,0.63985,0.63985,0.6396,0.63985,66299999.0
2006-05-30 13:27:00,0.63988,0.63988,0.63972,0.63972,83000000.0
2006-05-30 13:28:00,0.63975,0.63975,0.63962,0.63965,99300002.0
2006-05-30 13:29:00,0.63965,0.63972,0.63959,0.63972,98100000.0
2006-05-30 13:30:00,0.63964,0.63981,0.63964,0.63977,93800000.0
2006-05-30 13:31:00,0.63971,0.63978,0.63967,0.63978,34900000.0
2006-05-30 13:32:00,0.63972,0.63972,0.63968,0.63968,68000000.0
2006-05-30 13:33:00,0.63975,0.63975,0.6397,0.6397,48500000.0
2006-05-30 13:34:00,0.63965,0.63975,0.63965,0.6397,98200001.0
2006-05-30 13:35:00,0.63971,0.63973,0.63952,0.6396,139899997.0
2006-05-30 13:36:00,0.63962,0.63962,0.63949,0.63957,105199999.0
2006-05-30 13:37:00,0.63957,0.63957,0.63938,0.63949,93900000.0
2006-05-30 13:38:00,0.63949,0.63951,0.63944,0.63948,43899999.0
2006-05-30 13:39:00,0.63942,0.63942,0.63901,0.63901,90799999.0
2006-05-30 13:40:00,0.63887,0.63887,0.63854,0.63858,88100000.0
2006-05-30 13:41:00,0.63833,0.63843,0.63799,0.63843,181200000.0
2006-05-30 13:42:00,0.63845,0.63862,0.63845,0.63845,68700000.0
2006-05-30 13:43:00,0.63854,0.63857,0.63823,0.63837,114400001.0
2006-05-30 13:44:00,0.6384,0.6384,0.63813,0.63818,70600000.0
2006-05-30 13:45:00,0.63813,0.63815,0.638,0.63809,71199999.0
2006-05-30 13:46:00,0.63804,0.63814,0.63801,0.63804,52000000.0
2006-05-30 13:47:00,0.63804,0.63821,0.63804,0.63818,130700000.0
2006-05-30 13:48:00,0.63816,0.63836,0.63816,0.63834,52500000.0
2006-05-30 13:49:00,0.63844,0.6385,0.63834,0.6385,81299998.0
2006-05-30 13:50:00,0.63856,0.63856,0.63842,0.63849,35800000.0
2006-05-30 13:51:00,0.63835,0.6384,0.63835,0.63838,111100004.0
2006-05-30 13:52:00,0.63839,0.63841,0.63827,0.63837,127099995.0
2006-05-30 13:53:00,0.63843,0.63853,0.63839,0.63845,189399998.0
2006-05-30 13:54:00,0.63857,0.63873,0.63857,0.63873,74399999.0
2006-05-30 13:55:00,0.63864,0.63864,0.6385,0.63862,61400000.0
2006-05-30 13:56:00,0.63872,0.63873,0.63859,0.6387,98100000.0
2006-05-30 13:57:00,0.6389,0.63893,0.63872,0.63875,142100000.0
2006-05-30 13:58:00,0.63877,0.63896,0.63877,0.63882,48000000.0
2006-05-30 13:59:00,0.63884,0.639,0.63878,0.63887,91500001.0
2006-05-30 14:00:00,0.63889,0.639,0.6387,0.6389,78100000.0
2006-05-30 14:01:00,0.63898,0.63911,0.63898,0.63903,118400000.0
2006-05-30 14:02:00,0.6391,0.6391,0.639,0.63905,41600000.0
2006-05-30 14:03:00,0.63911,0.63942,0.6391,0.63937,117999999.0
2006-05-30 14:04:00,0.63942,0.63946,0.63931,0.63946,99499999.0
2006-05-30 14:05:00,0.63951,0.63979,0.63951,0.63959,85400000.0
2006-05-30 14:06:00,0.63955,0.6396,0.63945,0.63955,62300000.0
2006-05-30 14:07:00,0.63954,0.63957,0.63948,0.63957,54599999.0
2006-05-30 14:08:00,0.63945,0.6396,0.63945,0.6396,70900000.0
2006-05-30 14:09:00,0.63956,0.6396,0.63946,0.63946,89100000.0
2006-05-30 14:10:00,0.63944,0.6397,0.63933,0.6397,60900000.0
2006-05-30 14:11:00,0.63994,0.6402,0.63985,0.6402,120600000.0
2006-05-30 14:12:00,0.64025,0.64036,0.64025,0.64025,35100000.0
2006-05-30 14:13:00,0.64016,0.64034,0.63996,0.64025,153600000.0
2006-05-30 14:14:00,0.64004,0.64004,0.63973,0.63996,126300000.0
2006-05-30 14:15:00,0.6399,0.6399,0.6397,0.63975,61200002.0
2006-05-30 14:16:00,0.63981,0.63992,0.6396,0.6396,95100001.0
2006-05-30 14:17:00,0.63979,0.63981,0.63939,0.63939,88000001.0
2006-05-30 14:18:00,0.63952,0.63965,0.63951,0.63965,126599998.0
2006-05-30 14:19:00,0.63962,0.63983,0.63962,0.63975,113100000.0
2006-05-30 14:20:00,0.63969,0.63976,0.63961,0.63963,131700000.0
2006-05-30 14:21:00,0.63959,0.63969,0.63957,0.6396,127800000.0
2006-05-30 14:22:00,0.63966,0.63969,0.63936,0.63943,127500000.0
2006-05-30 14:23:00,0.63941,0.63946,0.63931,0.63935,78999999.0
2006-05-30 14:24:00,0.63932,0.63932,0.63888,0.63888,67800000.0
2006-05-30 14:25:00,0.63889,0.63914,0.63889,0.63907,54900000.0
2006-05-30 14:26:00,0.63895,0.63895,0.63864,0.63874,29800000.0
2006-05-30 14:27:00,0.63869,0.63885,0.63848,0.63848,97900000.0
2006-05-30 14:28:00,0.63847,0.63854,0.63841,0.63841,34800000.0
2006-05-30 14:29:00,0.63838,0.63853,0.63832,0.6385,108000000.0
2006-05-30 14:30:00,0.63855,0.63858,0.63845,0.63855,82499999.0
2006-05-30 14:31:00,0.6385,0.6385,0.6384,0.6384,75600002.0
2006-05-30 14:32:00,0.6384,0.63845,0.63832,0.6384,69200000.0
2006-05-30 14:33:00,0.63845,0.63845,0.63838,0.63838,58200001.0
2006-05-30 14:34:00,0.63845,0.63849,0.63827,0.63849,66100000.0
2006-05-30 14:35:00,0.63848,0.63848,0.63838,0.63847,80099999.0
2006-05-30 14:36:00,0.63855,0.63855,0.6385,0.6385,79799998.0
2006-05-30 14:37:00,0.63869,0.63892,0.63869,0.63892,24800000.0
2006-05-30 14:38:00,0.63897,0.63897,0.63852,0.63856,75499998.0
2006-05-30 14:39:00,0.63839,0.6389,0.63839,0.6388,84900000.0
2006-05-30 14:40:00,0.63878,0.63878,0.63863,0.63864,33100000.0
2006-05-30 14:41:00,0.63865,0.6387,0.63856,0.63859,69200000.0
2006-05-30 14:42:00,0.63863,0.63879,0.63846,0.63848,66200000.0
2006-05-30 14:43:00,0.63838,0.6385,0.6383,0.63842,92499999.0
2006-05-30 14:44:00,0.63832,0.63843,0.63832,0.63843,51000000.0
2006-05-30 14:45:00,0.63826,0.63826,0.63817,0.63823,58200000.0
2006-05-30 14:46:00,0.63828,0.63831,0.63824,0.63824,61900000.0
2006-05-30 14:47:00,0.63821,0.63829,0.63815,0.63816,197499999.0
2006-05-30 14:48:00,0.63817,0.63817,0.63807,0.63807,66800000.0
2006-05-30 14:49:00,0.63809,0.63817,0.63807,0.63807,71700000.0
2006-05-30 14:50:00,0.63805,0.63805,0.63793,0.638,54100000.0
2006-05-30 14:51:00,0.63792,0.63798,0.63784,0.63791,38800000.0
2006-05-30 14:52:00,0.6379,0.63794,0.63776,0.63776,71700000.0
2006-05-30 14:53:00,0.6378,0.63795,0.63776,0.63792,100200001.0
2006-05-30 14:54:00,0.63799,0.63817,0.63799,0.63816,69300001.0
2006-05-30 14:55:00,0.6381,0.6382,0.6381,0.63811,120499999.0
2006-05-30 14:56:00,0.63795,0.63823,0.63795,0.63823,71600000.0
2006-05-30 14:57:00,0.63822,0.63822,0.63816,0.63818,74800000.0
2006-05-30 14:58:00,0.63808,0.63812,0.63799,0.63799,65000000.0
2006-05-30 14:59:00,0.63808,0.63816,0.63805,0.63816,54799999.0
2006-05-30 15:00:00,0.63807,0.63807,0.63772,0.63772,140500001.0
2006-05-30 15:01:00,0.63769,0.638,0.63769,0.63799,105799999.0
2006-05-30 15:02:00,0.63805,0.63805,0.63787,0.63797,60700000.0
2006-05-30 15:03:00,0.6379,0.63794,0.63782,0.63789,81100000.0
2006-05-30 15:04:00,0.63761,0.63761,0.637,0.63704,46700000.0
2006-05-30 15:05:00,0.63693,0.63698,0.63676,0.63683,100400000.0
2006-05-30 15:06:00,0.63685,0.63707,0.63683,0.63703,136300000.0
2006-05-30 15:07:00,0.63703,0.63713,0.63697,0.63705,139100003.0
2006-05-30 15:08:00,0.63709,0.63733,0.63694,0.63694,111200000.0
2006-05-30 15:09:00,0.63715,0.63727,0.63715,0.63721,58299999.0
2006-05-30 15:10:00,0.63725,0.6373,0.6372,0.6372,55800001.0
2006-05-30 15:11:00,0.63715,0.63723,0.63715,0.63717,72499999.0
2006-05-30 15:12:00,0.63723,0.6373,0.63721,0.63728,94200000.0
2006-05-30 15:13:00,0.6373,0.63735,0.63725,0.63732,62999999.0
2006-05-30 15:14:00,0.63745,0.63745,0.63736,0.63742,98700001.0
2006-05-30 15:15:00,0.6374,0.63742,0.63736,0.63739,96499999.0
2006-05-30 15:16:00,0.6373,0.63734,0.63725,0.63731,108000000.0
2006-05-30 15:17:00,0.63726,0.63739,0.63708,0.63717,90900000.0
2006-05-30 15:18:00,0.63726,0.6373,0.63719,0.6372,83499999.0
2006-05-30 15:19:00,0.63737,0.63764,0.63737,0.63762,100500000.0
2006-05-30 15:20:00,0.63762,0.63762,0.63744,0.63748,114199999.0
2006-05-30 15:21:00,0.63743,0.63747,0.63743,0.63744,51700001.0
2006-05-30 15:22:00,0.63751,0.63756,0.63707,0.63712,121799998.0
2006-05-30 15:23:00,0.63714,0.6372,0.63708,0.63719,125999999.0
2006-05-30 15:24:00,0.63717,0.63738,0.63717,0.63733,158800002.0
2006-05-30 15:25:00,0.63743,0.63752,0.63725,0.63748,118700000.0
2006-05-30 15:26:00,0.63757,0.63777,0.63757,0.63777,99399999.0
2006-05-30 15:27:00,0.63775,0.63789,0.63775,0.63785,98600000.0
2006-05-30 15:28:00,0.63784,0.63805,0.63783,0.63784,35400000.0
2006-05-30 15:29:00,0.63783,0.63801,0.63783,0.638,137000002.0
2006-05-30 15:30:00,0.6381,0.63814,0.63799,0.63799,53200000.0
2006-05-30 15:31:00,0.638,0.638,0.6379,0.638,72200000.0
2006-05-30 15:32:00,0.63799,0.63799,0.63785,0.63785,60800001.0
2006-05-30 15:33:00,0.63792,0.63804,0.6379,0.63793,83200000.0
2006-05-30 15:34:00,0.638,0.63807,0.63783,0.63807,77399999.0
2006-05-30 15:35:00,0.6381,0.6381,0.6381,0.6381,14300000.0
2006-05-30 15:36:00,0.63806,0.63812,0.63805,0.63805,48800000.0
2006-05-30 15:37:00,0.63796,0.63805,0.63793,0.63795,95200001.0
2006-05-30 15:38:00,0.63822,0.63822,0.63821,0.63821,42899999.0
2006-05-30 15:39:00,0.63832,0.63845,0.63829,0.63845,153099999.0
2006-05-30 15:40:00,0.63855,0.63869,0.63843,0.63846,68900000.0
2006-05-30 15:41:00,0.63865,0.63873,0.63856,0.63866,136800000.0
2006-05-30 15:42:00,0.63867,0.63872,0.63857,0.63857,78799999.0
2006-05-30 15:43:00,0.63852,0.63852,0.6384,0.63847,71999999.0
2006-05-30 15:44:00,0.63853,0.63853,0.6384,0.63852,56600000.0
2006-05-30 15:45:00,0.63855,0.63859,0.63847,0.63855,159899997.0
2006-05-30 15:46:00,0.63858,0.63863,0.63845,0.63845,71200003.0
2006-05-30 15:47:00,0.63856,0.63872,0.63855,0.63872,87900001.0
2006-05-30 15:48:00,0.63879,0.63887,0.63877,0.6388,82199998.0
2006-05-30 15:49:00,0.63882,0.6389,0.63868,0.6389,63700000.0
2006-05-30 15:50:00,0.63887,0.63889,0.63887,0.63889,19800000.0
2006-05-30 15:51:00,0.63896,0.63902,0.63891,0.63901,57300000.0
2006-05-30 15:52:00,0.6389,0.63901,0.6389,0.63895,96699999.0
2006-05-30 15:53:00,0.63894,0.63928,0.63894,0.63926,82900000.0
2006-05-30 15:54:00,0.63923,0.63939,0.63917,0.63917,36700000.0
2006-05-30 15:55:00,0.63906,0.63917,0.63904,0.63907,74899999.0
2006-05-30 15:56:00,0.63905,0.63906,0.63892,0.639,92899999.0
2006-05-30 15:57:00,0.6391,0.63917,0.6391,0.63913,82800000.0
2006-05-30 15:58:00,0.63925,0.63925,0.63925,0.63925,14400000.0
2006-05-30 15:59:00,0.6392,0.63925,0.63915,0.63925,64400000.0
2006-05-30 16:00:00,0.63904,0.63904,0.63876,0.63876,77800000.0
2006-05-30 16:01:00,0.63877,0.63906,0.63868,0.63906,71800000.0
2006-05-30 16:02:00,0.63928,0.63943,0.63928,0.63938,102400001.0
2006-05-30 16:03:00,0.63978,0.63989,0.63978,0.63989,21400000.0
2006-05-30 16:04:00,0.64014,0.64014,0.63983,0.6399,50000000.0
2006-05-30 16:05:00,0.63973,0.63973,0.63969,0.63969,47300000.0
2006-05-30 16:06:00,0.63977,0.64009,0.63977,0.64009,93300000.0
2006-05-30 16:07:00,0.64006,0.64006,0.63999,0.64005,34400000.0
2006-05-30 16:08:00,0.63997,0.64006,0.63997,0.64003,94300000.0
2006-05-30 16:09:00,0.63993,0.64003,0.6399,0.63993,89199999.0
2006-05-30 16:10:00,0.63996,0.63997,0.63965,0.63981,128700000.0
2006-05-30 16:11:00,0.63974,0.63974,0.63959,0.63959,54899999.0
2006-05-30 16:12:00,0.63945,0.63947,0.63942,0.63947,87400000.0
2006-05-30 16:13:00,0.63943,0.63948,0.63942,0.63942,59799998.0
2006-05-30 16:14:00,0.63947,0.63948,0.6394,0.6394,78400002.0
2006-05-30 16:15:00,0.63937,0.6395,0.63937,0.63948,138700000.0
2006-05-30 16:16:00,0.63964,0.63964,0.63941,0.63947,90300000.0
2006-05-30 16:17:00,0.63945,0.63955,0.63945,0.63955,43800000.0
2006-05-30 16:18:00,0.63948,0.63948,0.63926,0.63926,73400000.0
2006-05-30 16:19:00,0.63917,0.63917,0.63897,0.639,84500000.0
2006-05-30 16:20:00,0.63906,0.63906,0.63885,0.63894,83500000.0
2006-05-30 16:21:00,0.63897,0.63903,0.63891,0.63896,132000001.0
2006-05-30 16:22:00,0.63899,0.63908,0.63899,0.639,121299999.0
2006-05-30 16:23:00,0.639,0.63913,0.639,0.63905,94899999.0
2006-05-30 16:24:00,0.63908,0.63908,0.639,0.639,78900001.0
2006-05-30 16:25:00,0.639,0.63908,0.639,0.63908,98700000.0
2006-05-30 16:26:00,0.63902,0.63913,0.63902,0.63903,76700000.0
2006-05-30 16:27:00,0.63899,0.63903,0.63889,0.63903,68600000.0
2006-05-30 16:28:00,0.63878,0.63906,0.63878,0.63896,118300001.0
2006-05-30 16:29:00,0.63902,0.63902,0.63892,0.639,136200001.0
2006-05-30 16:30:00,0.63899,0.6391,0.63895,0.63895,55299998.0
2006-05-30 16:31:00,0.63898,0.63902,0.63893,0.63902,81200001.0
2006-05-30 16:32:00,0.63907,0.6392,0.63903,0.63903,122699998.0
2006-05-30 16:33:00,0.63905,0.63921,0.63895,0.63921,139699999.0
2006-05-30 16:34:00,0.63907,0.63909,0.63891,0.63891,89999998.0
2006-05-30 16:35:00,0.6389,0.63895,0.63881,0.63894,76500001.0
2006-05-30 16:36:00,0.63889,0.639,0.63886,0.639,93000000.0
2006-05-30 16:37:00,0.63892,0.63926,0.63892,0.63921,79200001.0
2006-05-30 16:38:00,0.6393,0.63934,0.63907,0.63907,112800001.0
2006-05-30 16:39:00,0.63912,0.63919,0.63908,0.63913,80300000.0
2006-05-30 16:40:00,0.63915,0.63934,0.63915,0.63934,43600000.0
2006-05-30 16:41:00,0.63941,0.63941,0.63921,0.63921,59200000.0
2006-05-30 16:42:00,0.63915,0.63915,0.63915,0.63915,28000000.0
2006-05-30 16:43:00,0.6391,0.63915,0.6391,0.6391,89499999.0
2006-05-30 16:44:00,0.63905,0.63905,0.63856,0.63856,107400001.0
2006-05-30 16:45:00,0.63863,0.63868,0.63856,0.63856,123000000.0
2006-05-30 16:46:00,0.63864,0.63864,0.63854,0.63857,146700000.0
2006-05-30 16:47:00,0.63863,0.63867,0.63857,0.63861,67800000.0
2006-05-30 16:48:00,0.63872,0.6389,0.63872,0.6389,76200001.0
2006-05-30 16:49:00,0.63888,0.63888,0.63887,0.63887,18200000.0
2006-05-30 16:50:00,0.63889,0.63902,0.63889,0.63902,59999998.0
2006-05-30 16:51:00,0.63916,0.6393,0.63913,0.63913,146000002.0
2006-05-30 16:52:00,0.63944,0.63967,0.63944,0.63967,87599999.0
2006-05-30 16:53:00,0.63964,0.63964,0.63955,0.63959,66300001.0
2006-05-30 16:54:00,0.63955,0.63972,0.63951,0.63972,103300000.0
2006-05-30 16:55:00,0.63972,0.63988,0.63962,0.63981,169100000.0
2006-05-30 16:56:00,0.63974,0.64008,0.63974,0.64005,114600001.0
2006-05-30 16:57:00,0.64012,0.64059,0.64007,0.64059,137999999.0
2006-05-30 16:58:00,0.64053,0.64053,0.64014,0.64023,123800001.0
2006-05-30 16:59:00,0.64021,0.6406,0.64019,0.6406,138800000.0
2006-05-30 17:00:00,0.64056,0.64056,0.64041,0.64045,102000000.0
2006-05-30 17:01:00,0.64052,0.64052,0.64033,0.64035,68100000.0
2006-05-30 17:02:00,0.64042,0.64055,0.64042,0.64045,82700001.0
2006-05-30 17:03:00,0.63997,0.64039,0.63997,0.64016,68500000.0
2006-05-30 17:04:00,0.64002,0.64007,0.64002,0.64004,80900000.0
2006-05-30 17:05:00,0.64006,0.64017,0.64004,0.64004,27800000.0
2006-05-30 17:06:00,0.63997,0.64009,0.63977,0.6399,59499999.0
2006-05-30 17:07:00,0.63971,0.63989,0.63955,0.63955,101800001.0
2006-05-30 17:08:00,0.63957,0.63968,0.63934,0.63944,76999999.0
2006-05-30 17:09:00,0.6395,0.63951,0.63941,0.63945,94400002.0
2006-05-30 17:10:00,0.63929,0.63932,0.6391,0.6391,121100000.0
2006-05-30 17:11:00,0.63883,0.639,0.63883,0.63897,87700002.0
2006-05-30 17:12:00,0.63898,0.63901,0.6389,0.63892,152300002.0
2006-05-30 17:13:00,0.63898,0.63907,0.63898,0.63907,102299999.0
2006-05-30 17:14:00,0.63902,0.63923,0.63902,0.63919,113999999.0
2006-05-30 17:15:00,0.63924,0.63934,0.63915,0.6392,165499998.0
2006-05-30 17:16:00,0.6392,0.63924,0.63912,0.63912,46200000.0
2006-05-30 17:17:00,0.63896,0.639,0.63883,0.63888,57100000.0
2006-05-30 17:18:00,0.6389,0.6389,0.63875,0.63881,122499999.0
2006-05-30 17:19:00,0.63878,0.63878,0.63843,0.63855,93799999.0
2006-05-30 17:20:00,0.63865,0.63869,0.63852,0.63859,81299999.0
2006-05-30 17:21:00,0.63857,0.63881,0.63857,0.63881,55199998.0
2006-05-30 17:22:00,0.6388,0.63902,0.63879,0.63902,65300000.0
2006-05-30 17:23:00,0.639,0.639,0.63888,0.639,58799999.0
2006-05-30 17:24:00,0.63898,0.639,0.6389,0.639,60500000.0
2006-05-30 17:25:00,0.63895,0.639,0.63892,0.639,77700000.0
2006-05-30 17:26:00,0.63898,0.639,0.6389,0.6389,103399997.0
2006-05-30 17:27:00,0.639,0.639,0.63885,0.63885,85200001.0
2006-05-30 17:28:00,0.63889,0.63896,0.63888,0.63895,116400000.0
2006-05-30 17:29:00,0.639,0.639,0.6389,0.639,67400000.0
2006-05-30 17:30:00,0.63893,0.63893,0.63882,0.63882,100700000.0
2006-05-30 17:31:00,0.63876,0.63892,0.63876,0.63887,114000001.0
2006-05-30 17:32:00,0.63893,0.63905,0.63891,0.63891,91200001.0
2006-05-30 17:33:00,0.63897,0.63897,0.63879,0.63879,108399999.0
2006-05-30 17:34:00,0.6388,0.63889,0.6388,0.6388,57199999.0
2006-05-30 17:35:00,0.63879,0.63887,0.63879,0.63885,35300000.0
2006-05-30 17:36:00,0.63888,0.63897,0.63887,0.63891,64499999.0
2006-05-30 17:37:00,0.63878,0.63878,0.63807,0.63807,61100000.0
2006-05-30 17:38:00,0.63769,0.63798,0.63767,0.63798,77800000.0
2006-05-30 17:39:00,0.63802,0.6381,0.638,0.6381,43699999.0
2006-05-30 17:40:00,0.63795,0.63805,0.63795,0.63795,59000001.0
2006-05-30 17:41:00,0.63803,0.63817,0.63803,0.63813,105900002.0
2006-05-30 17:42:00,0.63816,0.63823,0.63813,0.6382,86000001.0
2006-05-30 17:43:00,0.63825,0.63825,0.63812,0.6382,104399999.0
2006-05-30 17:44:00,0.63827,0.63829,0.63815,0.63816,48500000.0
2006-05-30 17:45:00,0.63815,0.63818,0.63799,0.63814,67000000.0
2006-05-30 17:46:00,0.63815,0.63815,0.63815,0.63815,14300000.0
2006-05-30 17:47:00,0.63785,0.63815,0.63785,0.6381,20800000.0
2006-05-30 17:48:00,0.63815,0.63815,0.6381,0.63815,91000000.0
2006-05-30 17:49:00,0.63808,0.63812,0.63799,0.63806,107500001.0
2006-05-30 17:50:00,0.63807,0.63824,0.63806,0.63824,56900000.0
2006-05-30 17:51:00,0.63822,0.6383,0.63815,0.63828,80800000.0
2006-05-30 17:52:00,0.63832,0.63847,0.63832,0.63843,39199999.0
2006-05-30 17:53:00,0.63842,0.63842,0.63833,0.6384,82000002.0
2006-05-30 17:54:00,0.63831,0.63834,0.63829,0.63832,83700000.0
2006-05-30 17:55:00,0.63833,0.63842,0.63825,0.6383,98200001.0
2006-05-30 17:56:00,0.63812,0.6382,0.63808,0.6382,96699998.0
2006-05-30 17:57:00,0.63824,0.63826,0.63818,0.63819,89700000.0
2006-05-30 17:58:00,0.6383,0.6383,0.63818,0.63825,94600001.0
2006-05-30 17:59:00,0.63819,0.63819,0.63799,0.63812,137100000.0
2006-05-30 18:00:00,0.63801,0.63804,0.63793,0.63793,66600000.0
2006-05-30 18:01:00,0.63795,0.63804,0.63788,0.63795,94199998.0
2006-05-30 18:02:00,0.63796,0.63796,0.63773,0.63773,56499999.0
2006-05-30 18:03:00,0.63768,0.63772,0.63752,0.63753,334400005.0
2006-05-30 18:04:00,0.63748,0.63763,0.63747,0.63751,162800000.0
2006-05-30 18:05:00,0.6375,0.6376,0.63737,0.63737,353199996.0
2006-05-30 18:06:00,0.63745,0.6375,0.6374,0.6375,98800001.0
2006-05-30 18:07:00,0.63745,0.63755,0.6374,0.63745,300500004.0
2006-05-30 18:08:00,0.63743,0.63755,0.63743,0.63747,79099999.0
2006-05-30 18:09:00,0.6375,0.6375,0.6373,0.6375,221700004.0
2006-05-30 18:10:00,0.63747,0.63762,0.63747,0.63762,82799999.0
2006-05-30 18:11:00,0.63765,0.63765,0.63765,0.63765,15900000.0
2006-05-30 18:12:00,0.63772,0.63772,0.63753,0.63762,62899999.0
2006-05-30 18:13:00,0.6377,0.6377,0.6376,0.6376,20800000.0
2006-05-30 18:14:00,0.63771,0.63791,0.63771,0.63791,73400000.0
2006-05-30 18:15:00,0.6379,0.63801,0.63789,0.63797,153800001.0
2006-05-30 18:16:00,0.638,0.638,0.6379,0.638,392499999.0
2006-05-30 18:17:00,0.6379,0.63801,0.6379,0.63793,135300001.0
2006-05-30 18:18:00,0.63785,0.63805,0.63785,0.63793,313900003.0
2006-05-30 18:19:00,0.63785,0.63801,0.63772,0.63773,260400000.0
2006-05-30 18:20:00,0.63771,0.63786,0.6377,0.63774,97199999.0
2006-05-30 18:21:00,0.63765,0.63777,0.63765,0.63777,162400001.0
2006-05-30 18:22:00,0.63777,0.63788,0.63773,0.63781,65400000.0
2006-05-30 18:23:00,0.63778,0.63785,0.63775,0.63785,299900003.0
2006-05-30 18:24:00,0.63785,0.63795,0.63775,0.63785,243000001.0
2006-05-30 18:25:00,0.63782,0.63785,0.63775,0.63777,195200003.0
2006-05-30 18:26:00,0.63775,0.63785,0.63775,0.63785,174600000.0
2006-05-30 18:27:00,0.6378,0.63788,0.63776,0.63782,244100002.0
2006-05-30 18:28:00,0.63779,0.63801,0.63779,0.63781,157200002.0
2006-05-30 18:29:00,0.63782,0.63787,0.63777,0.63785,243200001.0
2006-05-30 18:30:00,0.63796,0.6382,0.63796,0.6382,128299999.0
2006-05-30 18:31:00,0.63818,0.63851,0.63818,0.63845,258599996.0
2006-05-30 18:32:00,0.63855,0.63876,0.63855,0.63875,42900000.0
2006-05-30 18:33:00,0.63884,0.63885,0.63865,0.63881,248099998.0
2006-05-30 18:34:00,0.63891,0.63909,0.63891,0.63906,155500000.0
2006-05-30 18:35:00,0.63907,0.63911,0.63903,0.63905,160499997.0
2006-05-30 18:36:00,0.63907,0.6391,0.63895,0.63895,175099998.0
2006-05-30 18:37:00,0.63895,0.639,0.6389,0.639,91400001.0
2006-05-30 18:38:00,0.63889,0.63902,0.63885,0.63886,137299999.0
2006-05-30 18:39:00,0.63878,0.63891,0.63875,0.63891,313800000.0
2006-05-30 18:40:00,0.63895,0.639,0.63885,0.639,119700001.0
2006-05-30 18:41:00,0.63889,0.63904,0.63876,0.63882,262899999.0
2006-05-30 18:42:00,0.6389,0.63902,0.63886,0.63902,86400001.0
2006-05-30 18:43:00,0.639,0.63918,0.63885,0.63905,632900000.0
2006-05-30 18:44:00,0.63906,0.63915,0.63896,0.63904,344400001.0
2006-05-30 18:45:00,0.63913,0.63919,0.63902,0.6391,508700001.0
2006-05-30 18:46:00,0.6391,0.63915,0.6391,0.6391,150499999.0
2006-05-30 18:47:00,0.6391,0.63915,0.63907,0.63908,143800001.0
2006-05-30 18:48:00,0.63905,0.63905,0.6389,0.6389,134299999.0
2006-05-30 18:49:00,0.6389,0.6391,0.6389,0.63905,214999997.0
2006-05-30 18:50:00,0.63906,0.63908,0.63897,0.63908,108200000.0
2006-05-30 18:51:00,0.639,0.63913,0.639,0.63906,112900000.0
2006-05-30 18:52:00,0.63908,0.63915,0.63904,0.6391,71100000.0
2006-05-30 18:53:00,0.6391,0.63915,0.63905,0.63915,86900000.0
2006-05-30 18:54:00,0.63915,0.63915,0.6391,0.6391,60199999.0
2006-05-30 18:55:00,0.63918,0.63918,0.63905,0.6391,203600001.0
2006-05-30 18:56:00,0.63916,0.63935,0.63916,0.63935,92999999.0
2006-05-30 18:57:00,0.63979,0.63981,0.63972,0.63972,43100000.0
2006-05-30 18:58:00,0.6397,0.63976,0.63965,0.63969,90600000.0
2006-05-30 18:59:00,0.63957,0.63967,0.63947,0.63949,205500000.0
2006-05-30 19:00:00,0.6394,0.6394,0.63921,0.63922,123300000.0
2006-05-30 19:01:00,0.63921,0.63921,0.63905,0.63905,78199999.0
2006-05-30 19:02:00,0.6391,0.6391,0.639,0.6391,69900000.0
2006-05-30 19:03:00,0.63905,0.63915,0.63905,0.6391,190300000.0
2006-05-30 19:04:00,0.63907,0.6393,0.63907,0.6391,95800001.0
2006-05-30 19:05:00,0.63917,0.63978,0.63917,0.63978,113800000.0
2006-05-30 19:06:00,0.63988,0.64004,0.63986,0.6399,209800001.0
2006-05-30 19:07:00,0.64,0.6403,0.63997,0.64007,279299999.0
2006-05-30 19:08:00,0.64031,0.64035,0.64023,0.64028,130700002.0
2006-05-30 19:09:00,0.64027,0.64027,0.64002,0.64013,143999998.0
2006-05-30 19:10:00,0.64012,0.64015,0.6401,0.6401,97000000.0
2006-05-30 19:11:00,0.64003,0.64007,0.63993,0.63996,143100000.0
2006-05-30 19:12:00,0.63987,0.63992,0.63985,0.63992,85100001.0
2006-05-30 19:13:00,0.63989,0.6399,0.63982,0.63982,104400004.0
2006-05-30 19:14:00,0.63986,0.63986,0.63934,0.63934,108799999.0
2006-05-30 19:15:00,0.63926,0.63931,0.63924,0.63925,108100001.0
2006-05-30 19:16:00,0.6392,0.6393,0.6392,0.6393,72799999.0
2006-05-30 19:17:00,0.63926,0.63935,0.63914,0.63935,82199998.0
2006-05-30 19:18:00,0.6394,0.63941,0.63917,0.63917,52000000.0
2006-05-30 19:19:00,0.639,0.6391,0.639,0.6391,128400001.0
2006-05-30 19:20:00,0.63915,0.63937,0.63915,0.63915,82700000.0
2006-05-30 19:21:00,0.6391,0.63915,0.639,0.6391,114799999.0
2006-05-30 19:22:00,0.63904,0.63904,0.63886,0.63886,93300000.0
2006-05-30 19:23:00,0.6387,0.6388,0.6387,0.63875,77400000.0
2006-05-30 19:24:00,0.6388,0.63882,0.63875,0.63875,77800000.0
2006-05-30 19:25:00,0.6388,0.63885,0.63875,0.63885,85699999.0
2006-05-30 19:26:00,0.63908,0.63985,0.63908,0.63985,57699999.0
2006-05-30 19:27:00,0.6397,0.6397,0.63927,0.63927,143200000.0
2006-05-30 19:28:00,0.63947,0.63976,0.63943,0.63949,121900000.0
2006-05-30 19:29:00,0.6395,0.63957,0.6395,0.63955,66899999.0
2006-05-30 19:30:00,0.63963,0.6397,0.63954,0.6397,55100000.0
2006-05-30 19:31:00,0.6398,0.6398,0.63964,0.6398,77700000.0
2006-05-30 19:32:00,0.63981,0.63981,0.63944,0.63952,145499999.0
2006-05-30 19:33:00,0.63946,0.63971,0.63946,0.63971,50200001.0
2006-05-30 19:34:00,0.63973,0.63974,0.63958,0.63967,130499999.0
2006-05-30 19:35:00,0.63967,0.63974,0.63955,0.63967,158499998.0
2006-05-30 19:36:00,0.63967,0.63976,0.63961,0.63968,214900001.0
2006-05-30 19:37:00,0.63968,0.63973,0.63965,0.63968,98200000.0
2006-05-30 19:38:00,0.63975,0.63975,0.63967,0.6397,82500000.0
2006-05-30 19:39:00,0.63971,0.63971,0.63952,0.63952,240100000.0
2006-05-30 19:40:00,0.63953,0.63953,0.63938,0.63939,101599999.0
2006-05-30 19:41:00,0.63945,0.63955,0.63945,0.63945,78300000.0
2006-05-30 19:42:00,0.63945,0.63953,0.63943,0.63943,96099998.0
2006-05-30 19:43:00,0.63945,0.6395,0.6394,0.63943,107500000.0
2006-05-30 19:44:00,0.63952,0.63955,0.63935,0.63947,136299998.0
2006-05-30 19:45:00,0.6396,0.63983,0.6396,0.63967,44300000.0
2006-05-30 19:46:00,0.63949,0.63957,0.63937,0.63949,103199999.0
2006-05-30 19:47:00,0.63945,0.63945,0.6394,0.6394,55500001.0
2006-05-30 19:48:00,0.63935,0.63945,0.63935,0.6394,67699999.0
2006-05-30 19:49:00,0.63943,0.63974,0.63936,0.63936,103400000.0
2006-05-30 19:50:00,0.63947,0.6395,0.6394,0.63945,121599999.0
2006-05-30 19:51:00,0.6395,0.63955,0.63943,0.63947,108000001.0
2006-05-30 19:52:00,0.63942,0.63945,0.63922,0.63924,219300000.0
2006-05-30 19:53:00,0.63922,0.63922,0.63912,0.63915,113599999.0
2006-05-30 19:54:00,0.6392,0.63947,0.6392,0.63947,193699999.0
2006-05-30 19:55:00,0.63943,0.63958,0.63933,0.63933,279599999.0
2006-05-30 19:56:00,0.63922,0.6393,0.63917,0.6392,255900002.0
2006-05-30 19:57:00,0.63928,0.63933,0.63925,0.63932,129100000.0
2006-05-30 19:58:00,0.6393,0.6393,0.6392,0.63925,193100001.0
2006-05-30 19:59:00,0.63925,0.6393,0.6392,0.6392,89999999.0
2006-05-30 20:00:00,0.63918,0.63922,0.63896,0.63899,256799999.0
2006-05-30 20:01:00,0.63897,0.63921,0.63897,0.63921,148100001.0
2006-05-30 20:02:00,0.6393,0.6393,0.63925,0.63925,67700000.0
2006-05-30 20:03:00,0.63931,0.63931,0.63916,0.6392,91700000.0
2006-05-30 20:04:00,0.63918,0.63927,0.63913,0.63925,98800000.0
2006-05-30 20:05:00,0.63929,0.63929,0.63909,0.63911,183999999.0
2006-05-30 20:06:00,0.63925,0.63925,0.6391,0.6392,221100000.0
2006-05-30 20:07:00,0.63922,0.63929,0.63912,0.63912,108100002.0
2006-05-30 20:08:00,0.63917,0.63939,0.63917,0.63939,76800000.0
2006-05-30 20:09:00,0.6394,0.6395,0.6392,0.6394,123200000.0
2006-05-30 20:10:00,0.6394,0.64019,0.6394,0.64019,131300000.0
2006-05-30 20:11:00,0.64019,0.64037,0.64016,0.64018,153799999.0
2006-05-30 20:12:00,0.64018,0.64018,0.64005,0.64013,86000000.0
2006-05-30 20:13:00,0.64024,0.64027,0.63992,0.64016,78200001.0
2006-05-30 20:14:00,0.64027,0.64038,0.64017,0.64022,116100000.0
2006-05-30 20:15:00,0.64008,0.6402,0.64008,0.6402,43800000.0
2006-05-30 20:16:00,0.64017,0.64028,0.64002,0.64004,380000002.0
2006-05-30 20:17:00,0.64002,0.64017,0.64002,0.64015,258300000.0
2006-05-30 20:18:00,0.64012,0.64018,0.64008,0.64018,83000000.0
2006-05-30 20:19:00,0.64026,0.64031,0.64026,0.64031,60399998.0
2006-05-30 20:20:00,0.64032,0.64032,0.64013,0.6402,33500000.0
2006-05-30 20:21:00,0.64022,0.6403,0.6402,0.64025,82800001.0
2006-05-30 20:22:00,0.64025,0.6403,0.6402,0.6402,86700000.0
2006-05-30 20:23:00,0.64015,0.64018,0.63996,0.64006,89099999.0
2006-05-30 20:24:00,0.63998,0.64013,0.6397,0.64013,116500000.0
2006-05-30 20:25:00,0.64013,0.64013,0.64,0.64005,124400001.0
2006-05-30 20:26:00,0.64009,0.64016,0.64003,0.6401,68500000.0
2006-05-30 20:27:00,0.64012,0.64017,0.64,0.64005,97999999.0
2006-05-30 20:28:00,0.6402,0.6404,0.64004,0.64027,122500001.0
2006-05-30 20:29:00,0.64033,0.64049,0.64031,0.6404,183799999.0
2006-05-30 20:30:00,0.64042,0.64062,0.64039,0.64062,257699999.0
2006-05-30 20:31:00,0.6407,0.64071,0.64056,0.64066,220800000.0
2006-05-30 20:32:00,0.64055,0.64065,0.64055,0.64062,79700000.0
2006-05-30 20:33:00,0.64065,0.64088,0.64065,0.64068,163199998.0
2006-05-30 20:34:00,0.64074,0.64076,0.64056,0.64065,151699999.0
2006-05-30 20:35:00,0.64064,0.64064,0.64053,0.64055,102999998.0
2006-05-30 20:36:00,0.6405,0.64067,0.64036,0.64038,114500000.0
2006-05-30 20:37:00,0.64038,0.64053,0.64037,0.64043,242199998.0
2006-05-30 20:38:00,0.64045,0.64045,0.64036,0.64041,164299999.0
2006-05-30 20:39:00,0.64042,0.64058,0.64042,0.64058,68599999.0
2006-05-30 20:40:00,0.64052,0.64056,0.64044,0.64045,188800001.0
2006-05-30 20:41:00,0.64045,0.6405,0.64038,0.64042,174300001.0
2006-05-30 20:42:00,0.64035,0.6404,0.64027,0.64035,73400000.0
2006-05-30 20:43:00,0.64035,0.64045,0.64035,0.64035,121799997.0
2006-05-30 20:44:00,0.64032,0.64043,0.64032,0.64043,48999998.0
2006-05-30 20:45:00,0.6404,0.64045,0.64033,0.64035,41400000.0
2006-05-30 20:46:00,0.64045,0.64045,0.64033,0.64033,94900001.0
2006-05-30 20:47:00,0.6404,0.64045,0.6404,0.64042,87900000.0
2006-05-30 20:48:00,0.64035,0.64044,0.64031,0.64031,99100003.0
2006-05-30 20:49:00,0.64029,0.64039,0.64022,0.64033,74299999.0
2006-05-30 20:50:00,0.64037,0.64045,0.64033,0.64035,191700002.0
2006-05-30 20:51:00,0.64035,0.64046,0.64035,0.64043,70100001.0
2006-05-30 20:52:00,0.6404,0.64052,0.64035,0.64035,126299999.0
2006-05-30 20:53:00,0.64047,0.64055,0.64043,0.64045,327900001.0
2006-05-30 20:54:00,0.64045,0.6405,0.64038,0.6405,203900001.0
2006-05-30 20:55:00,0.64039,0.64049,0.64039,0.64049,77499998.0
2006-05-30 20:56:00,0.64043,0.64054,0.6402,0.64045,106499998.0
2006-05-30 20:57:00,0.64037,0.64039,0.64018,0.64027,58200000.0
2006-05-30 20:58:00,0.6402,0.64023,0.63998,0.63998,221100000.0
2006-05-30 20:59:00,0.64,0.6401,0.63995,0.64,157900000.0
2006-05-30 21:00:00,0.64,0.64003,0.63995,0.64,198000000.0
2006-05-30 21:01:00,0.6399,0.64002,0.6399,0.64002,103699999.0
2006-05-30 21:02:00,0.64,0.64005,0.63997,0.64,123200002.0
2006-05-30 21:03:00,0.64005,0.6401,0.63995,0.6401,161000002.0
2006-05-30 21:04:00,0.64005,0.64005,0.63995,0.64,64100000.0
2006-05-30 21:05:00,0.64005,0.6401,0.63995,0.64,80500001.0
2006-05-30 21:06:00,0.63995,0.6401,0.63995,0.64,113400001.0
2006-05-30 21:07:00,0.64005,0.64005,0.64,0.64,48500000.0
2006-05-30 21:08:00,0.64,0.64005,0.6399,0.64,151399998.0
2006-05-30 21:09:00,0.64,0.6401,0.63995,0.64005,169700001.0
2006-05-30 21:10:00,0.64,0.64005,0.64,0.64005,96700001.0
2006-05-30 21:11:00,0.64,0.64,0.64,0.64,15200000.0
2006-05-30 21:12:00,0.63995,0.64007,0.63995,0.64002,97700000.0
2006-05-30 21:13:00,0.63998,0.64003,0.63995,0.64,118000000.0
2006-05-30 21:14:00,0.64005,0.64005,0.64,0.64,105799999.0
2006-05-30 21:15:00,0.64,0.6401,0.63995,0.64,208900001.0
2006-05-30 21:16:00,0.64005,0.64005,0.63988,0.63995,108300001.0
2006-05-30 21:17:00,0.63995,0.64005,0.63985,0.64005,171299996.0
2006-05-30 21:18:00,0.64005,0.64005,0.63995,0.64002,153199999.0
2006-05-30 21:19:00,0.64005,0.64005,0.63995,0.64,129099999.0
2006-05-30 21:20:00,0.64005,0.6401,0.6399,0.63995,229499999.0
2006-05-30 21:21:00,0.64005,0.64005,0.63995,0.64005,60399999.0
2006-05-30 21:22:00,0.64005,0.64005,0.63995,0.64,95399999.0
2006-05-30 21:23:00,0.64,0.64005,0.63995,0.64005,117500000.0
2006-05-30 21:24:00,0.64005,0.64005,0.63995,0.64,119600001.0
2006-05-30 21:25:00,0.64,0.64005,0.64,0.64005,130499998.0
2006-05-30 21:26:00,0.63998,0.64005,0.63995,0.64005,102900001.0
2006-05-30 21:27:00,0.64,0.64005,0.63995,0.64005,83600000.0
2006-05-30 21:28:00,0.64005,0.64005,0.64,0.64,19000000.0
2006-05-30 21:29:00,0.64,0.64005,0.63985,0.63995,191500002.0
2006-05-30 21:30:00,0.64002,0.6401,0.63995,0.64005,168299998.0
2006-05-30 21:31:00,0.64005,0.64005,0.64,0.64,28800000.0
2006-05-30 21:32:00,0.64,0.64005,0.63995,0.64005,40500000.0
2006-05-30 21:33:00,0.64005,0.64005,0.64,0.64005,63300000.0
2006-05-30 21:34:00,0.64005,0.64005,0.63992,0.64,124500001.0
2006-05-30 21:35:00,0.64,0.64005,0.63997,0.64,219899999.0
2006-05-30 21:36:00,0.64,0.6401,0.63992,0.63997,195500000.0
2006-05-30 21:37:00,0.64002,0.6401,0.64,0.64005,131799998.0
2006-05-30 21:38:00,0.64005,0.6401,0.64,0.64002,121900001.0
2006-05-30 21:39:00,0.64,0.64005,0.6399,0.64002,58200000.0
2006-05-30 21:40:00,0.64005,0.6401,0.6399,0.64008,167299999.0
2006-05-30 21:41:00,0.64,0.64005,0.63995,0.64005,98300000.0
2006-05-30 21:42:00,0.64002,0.64005,0.64,0.64005,73300000.0
2006-05-30 21:43:00,0.64,0.6401,0.63995,0.63995,55700001.0
2006-05-30 21:44:00,0.64005,0.64005,0.63985,0.63985,51800000.0
2006-05-30 21:45:00,0.64,0.64005,0.63992,0.64,71200000.0
2006-05-30 21:46:00,0.63998,0.64005,0.63997,0.63997,67900001.0
2006-05-30 21:47:00,0.64,0.64005,0.64,0.64005,84900000.0
2006-05-30 21:48:00,0.64005,0.64005,0.64005,0.64005,64600001.0
2006-05-30 21:49:00,0.64,0.64005,0.6399,0.63998,104700000.0
2006-05-30 21:50:00,0.64005,0.6401,0.63995,0.64002,159800003.0
2006-05-30 21:51:00,0.64,0.64005,0.63997,0.64005,128300000.0
2006-05-30 21:52:00,0.64,0.64015,0.63997,0.64005,124199997.0
2006-05-30 21:53:00,0.63995,0.64005,0.63995,0.64005,57600000.0
2006-05-30 21:54:00,0.64005,0.64005,0.63995,0.64,83100001.0
2006-05-30 21:55:00,0.64,0.64005,0.63998,0.64,71800000.0
2006-05-30 21:56:00,0.64005,0.64005,0.63995,0.63995,89300000.0
2006-05-30 21:57:00,0.64,0.64005,0.6399,0.64002,182599998.0
2006-05-30 21:58:00,0.64,0.64005,0.64,0.64005,52700000.0
2006-05-30 21:59:00,0.64,0.6401,0.64,0.64,93299999.0
2006-05-30 22:00:00,0.64,0.64005,0.63995,0.64005,74900000.0
2006-05-30 22:01:00,0.64002,0.64005,0.63995,0.64,72900000.0
2006-05-30 22:02:00,0.64005,0.64005,0.64,0.64,66800000.0
2006-05-30 22:03:00,0.64005,0.64005,0.64002,0.64003,77899999.0
2006-05-30 22:04:00,0.64,0.64005,0.63995,0.64,48700000.0
2006-05-30 22:05:00,0.63995,0.6401,0.63995,0.63997,159300001.0
2006-05-30 22:06:00,0.63995,0.64015,0.63985,0.64,117099999.0
2006-05-30 22:07:00,0.64,0.64005,0.63995,0.63995,92300000.0
2006-05-30 22:08:00,0.64,0.64015,0.63995,0.64015,33900000.0
2006-05-30 22:09:00,0.64005,0.64005,0.63995,0.64002,58999999.0
2006-05-30 22:10:00,0.64,0.64005,0.63995,0.64,65300000.0
2006-05-30 22:11:00,0.63992,0.64005,0.63992,0.64005,72700001.0
2006-05-30 22:12:00,0.64,0.64005,0.63992,0.63998,156700000.0
2006-05-30 22:13:00,0.6401,0.6401,0.63995,0.64,68599999.0
2006-05-30 22:14:00,0.64005,0.64005,0.6399,0.64002,67699999.0
2006-05-30 22:15:00,0.64002,0.64005,0.63995,0.63995,129900002.0
2006-05-30 22:16:00,0.63998,0.64007,0.63998,0.64,45400000.0
2006-05-30 22:17:00,0.64005,0.64005,0.63995,0.64005,116199998.0
2006-05-30 22:18:00,0.64005,0.64005,0.6399,0.6399,94899999.0
2006-05-30 22:19:00,0.64,0.6401,0.6399,0.64,83399999.0
2006-05-30 22:20:00,0.64005,0.64005,0.64,0.64,93300000.0
2006-05-30 22:21:00,0.64005,0.64005,0.63995,0.64,96399999.0
2006-05-30 22:22:00,0.64008,0.64008,0.63995,0.63995,51199999.0
2006-05-30 22:23:00,0.63995,0.6401,0.63995,0.64005,55799999.0
2006-05-30 22:24:00,0.63995,0.64005,0.63992,0.64005,143800000.0
2006-05-30 22:25:00,0.63995,0.64005,0.63995,0.64,110400000.0
2006-05-30 22:26:00,0.64,0.64005,0.63997,0.64005,129599998.0
2006-05-30 22:27:00,0.63995,0.6401,0.63995,0.6401,72299999.0
2006-05-30 22:28:00,0.6399,0.64002,0.6399,0.64002,87600002.0
2006-05-30 22:29:00,0.64,0.64005,0.64,0.64,66699998.0
2006-05-30 22:30:00,0.64005,0.6401,0.64,0.64005,191699998.0
2006-05-30 22:31:00,0.64005,0.64005,0.63992,0.63992,86899998.0
2006-05-30 22:32:00,0.64005,0.64005,0.64005,0.64005,41000000.0
2006-05-30 22:33:00,0.64,0.64005,0.64,0.64005,82899999.0
2006-05-30 22:34:00,0.64,0.64005,0.63975,0.64002,112099998.0
2006-05-30 22:35:00,0.64007,0.64007,0.63998,0.63998,86499999.0
2006-05-30 22:36:00,0.64,0.64005,0.63995,0.64,133900000.0
2006-05-30 22:37:00,0.64,0.64,0.63995,0.64,42900000.0
2006-05-30 22:38:00,0.6399,0.64,0.63975,0.64,68600000.0
2006-05-30 22:39:00,0.64,0.64005,0.64,0.64005,29499999.0
2006-05-30 22:40:00,0.64,0.64005,0.6399,0.63995,109000001.0
2006-05-30 22:41:00,0.64,0.64,0.63997,0.64,27400000.0
2006-05-30 22:42:00,0.64,0.64008,0.63995,0.64008,132800001.0
2006-05-30 22:43:00,0.64,0.6401,0.63985,0.64,189200001.0
2006-05-30 22:44:00,0.64005,0.64007,0.63992,0.63992,233000000.0
2006-05-30 22:45:00,0.64,0.6401,0.63995,0.64,176100001.0
2006-05-30 22:46:00,0.64002,0.64005,0.6398,0.63995,213800003.0
2006-05-30 22:47:00,0.63995,0.64005,0.63995,0.64003,82099999.0
2006-05-30 22:48:00,0.63998,0.6401,0.63985,0.64,138400000.0
2006-05-30 22:49:00,0.64,0.64,0.64,0.64,60200001.0
2006-05-30 22:50:00,0.64005,0.64005,0.63975,0.64,228399998.0
2006-05-30 22:51:00,0.64,0.64005,0.63992,0.63995,142200000.0
2006-05-30 22:52:00,0.64002,0.64002,0.63995,0.64,117300001.0
2006-05-30 22:53:00,0.64005,0.64005,0.63995,0.64005,112699999.0
2006-05-30 22:54:00,0.64003,0.64005,0.63995,0.63995,100099998.0
2006-05-30 22:55:00,0.63995,0.6401,0.63995,0.63995,142400000.0
2006-05-30 22:56:00,0.64005,0.64007,0.63995,0.64,150099999.0
2006-05-30 22:57:00,0.64,0.64015,0.63997,0.64003,105400000.0
2006-05-30 22:58:00,0.64,0.6401,0.63995,0.64,76700000.0
2006-05-30 22:59:00,0.63985,0.64005,0.6398,0.6398,173500001.0
2006-05-30 23:00:00,0.63985,0.64005,0.63985,0.64,81400000.0
2006-05-30 23:01:00,0.64003,0.64029,0.63995,0.64027,99999999.0
2006-05-30 23:02:00,0.64017,0.6403,0.63991,0.64002,117100000.0
2006-05-30 23:03:00,0.64003,0.64049,0.64003,0.64046,174900002.0
2006-05-30 23:04:00,0.64032,0.64032,0.63992,0.64001,63400000.0
2006-05-30 23:05:00,0.64014,0.64021,0.63985,0.64002,158100001.0
2006-05-30 23:06:00,0.64002,0.64023,0.63993,0.64013,133199998.0
2006-05-30 23:07:00,0.64003,0.64019,0.63984,0.6401,73800000.0
2006-05-30 23:08:00,0.64011,0.64049,0.63998,0.64024,104300000.0
2006-05-30 23:09:00,0.64029,0.64029,0.63983,0.64009,134000000.0
2006-05-30 23:10:00,0.64015,0.64022,0.63968,0.63968,128499997.0
2006-05-30 23:11:00,0.63935,0.63967,0.63935,0.63954,84100001.0
2006-05-30 23:12:00,0.6395,0.63966,0.63936,0.63955,90800000.0
2006-05-30 23:13:00,0.63974,0.63996,0.63966,0.63995,113799999.0
2006-05-30 23:14:00,0.64004,0.64013,0.63979,0.63979,68400001.0
2006-05-30 23:15:00,0.63958,0.63958,0.63923,0.63923,67899999.0
2006-05-30 23:16:00,0.63932,0.63995,0.63932,0.6399,93599999.0
2006-05-30 23:17:00,0.63991,0.64024,0.63991,0.6401,92200000.0
2006-05-30 23:18:00,0.64012,0.64016,0.63976,0.64006,79700001.0
2006-05-30 23:19:00,0.64002,0.64007,0.63911,0.63911,121799998.0
2006-05-30 23:20:00,0.63934,0.64,0.63934,0.63994,98300001.0
2006-05-30 23:21:00,0.64002,0.64009,0.63968,0.63993,134599999.0
2006-05-30 23:22:00,0.63963,0.6402,0.63963,0.6401,107199999.0
2006-05-30 23:23:00,0.64008,0.64016,0.6399,0.6399,97400000.0
2006-05-30 23:24:00,0.6399,0.64008,0.63982,0.63988,129499999.0
2006-05-30 23:25:00,0.64003,0.64005,0.6399,0.64005,58000000.0
2006-05-30 23:26:00,0.64,0.64005,0.63997,0.64005,106300001.0
2006-05-30 23:27:00,0.64005,0.64005,0.64,0.64,52300000.0
2006-05-30 23:28:00,0.64,0.64005,0.63995,0.64005,40200000.0
2006-05-30 23:29:00,0.64003,0.64006,0.63993,0.64006,119900000.0
2006-05-30 23:30:00,0.64005,0.64015,0.64005,0.64015,67899999.0
2006-05-30 23:31:00,0.6401,0.64015,0.6401,0.6401,85599998.0
2006-05-30 23:32:00,0.64015,0.64015,0.64005,0.64012,32900000.0
2006-05-30 23:33:00,0.6401,0.64017,0.64005,0.64007,57999999.0
2006-05-30 23:34:00,0.6401,0.64015,0.64005,0.6401,101500002.0
2006-05-30 23:35:00,0.64015,0.6402,0.64005,0.6402,62100000.0
2006-05-30 23:36:00,0.64012,0.6402,0.64005,0.64015,79300002.0
2006-05-30 23:37:00,0.64015,0.64015,0.64012,0.64015,81000000.0
2006-05-30 23:38:00,0.64015,0.6402,0.64005,0.64015,151200000.0
2006-05-30 23:39:00,0.64005,0.64015,0.64005,0.64008,66600000.0
2006-05-30 23:40:00,0.64015,0.64015,0.6401,0.6401,54100003.0
2006-05-30 23:41:00,0.64015,0.64015,0.64005,0.64015,20800000.0
2006-05-30 23:42:00,0.64005,0.6401,0.64005,0.6401,48600002.0
2006-05-30 23:43:00,0.64015,0.64015,0.64005,0.64015,54200000.0
2006-05-30 23:44:00,0.64015,0.64015,0.6401,0.6401,39000000.0
2006-05-30 23:45:00,0.6402,0.6402,0.64005,0.6401,47900000.0
2006-05-30 23:46:00,0.6401,0.6402,0.6401,0.64015,103600003.0
2006-05-30 23:47:00,0.64015,0.64015,0.64007,0.64007,22200000.0
2006-05-30 23:48:00,0.64005,0.6401,0.64005,0.64005,43800000.0
2006-05-30 23:49:00,0.64015,0.64015,0.64005,0.6401,73399999.0
2006-05-30 23:50:00,0.64005,0.64015,0.64005,0.64015,59000000.0
2006-05-30 23:51:00,0.6401,0.64015,0.64002,0.64015,88499999.0
2006-05-30 23:52:00,0.64005,0.6402,0.64005,0.64012,94799998.0
2006-05-30 23:53:00,0.64008,0.64015,0.64005,0.6401,62300000.0
2006-05-30 23:54:00,0.6401,0.6402,0.64,0.64015,72800000.0
2006-05-30 23:55:00,0.64015,0.64015,0.64007,0.64007,116600000.0
2006-05-30 23:56:00,0.64015,0.64015,0.64005,0.6401,115299999.0
2006-05-30 23:57:00,0.6401,0.64015,0.6401,0.6401,106700000.0
2006-05-30 23:58:00,0.6401,0.64015,0.64005,0.64015,49100000.0
2006-05-30 23:59:00,0.64005,0.64015,0.64005,0.64005,109900002.0
2006-05-31 00:00:00,0.6401,0.64015,0.6401,0.6401,94099999.0
2006-05-31 00:01:00,0.6401,0.64015,0.64005,0.64005,53200000.0
2006-05-31 00:02:00,0.6401,0.6402,0.64007,0.6401,104600000.0
2006-05-31 00:03:00,0.6401,0.64015,0.64005,0.64015,48699999.0
2006-05-31 00:04:00,0.64015,0.64015,0.64005,0.6401,51800001.0
2006-05-31 00:05:00,0.64015,0.64015,0.64005,0.64005,45000000.0
2006-05-31 00:06:00,0.6401,0.64015,0.6401,0.64015,33500000.0
2006-05-31 00:07:00,0.6401,0.64015,0.6401,0.6401,62100000.0
2006-05-31 00:08:00,0.64005,0.64015,0.64005,0.64015,50100000.0
2006-05-31 00:09:00,0.6401,0.64015,0.64005,0.64015,63000001.0
2006-05-31 00:10:00,0.64002,0.64017,0.64002,0.64015,94800001.0
2006-05-31 00:11:00,0.6401,0.64015,0.64003,0.6401,94200002.0
2006-05-31 00:12:00,0.64015,0.64015,0.6401,0.64012,35700001.0
2006-05-31 00:13:00,0.64015,0.6402,0.64007,0.6402,66600000.0
2006-05-31 00:14:00,0.6401,0.64015,0.63995,0.64015,35100000.0
2006-05-31 00:15:00,0.64012,0.64015,0.64012,0.64015,30300000.0
2006-05-31 00:16:00,0.64015,0.64015,0.64005,0.6401,77000000.0
2006-05-31 00:17:00,0.6401,0.6402,0.64005,0.64015,63400000.0
2006-05-31 00:18:00,0.64015,0.64015,0.64,0.6401,87200000.0
2006-05-31 00:19:00,0.6401,0.6402,0.6401,0.6402,50200000.0
2006-05-31 00:20:00,0.6401,0.64015,0.6401,0.64012,58800000.0
2006-05-31 00:21:00,0.64005,0.64015,0.64005,0.64015,75400000.0
2006-05-31 00:22:00,0.6401,0.64017,0.64005,0.64015,31000000.0
2006-05-31 00:23:00,0.64015,0.64015,0.64005,0.64005,65299998.0
2006-05-31 00:24:00,0.64017,0.64017,0.6401,0.64015,31900000.0
2006-05-31 00:25:00,0.64017,0.6402,0.64005,0.64005,164600000.0
2006-05-31 00:26:00,0.6401,0.6401,0.6401,0.6401,48600000.0
2006-05-31 00:27:00,0.6401,0.6402,0.6401,0.64015,50300000.0
2006-05-31 00:28:00,0.64002,0.64015,0.64002,0.64015,127700002.0
2006-05-31 00:29:00,0.6401,0.6401,0.64007,0.6401,37400000.0
2006-05-31 00:30:00,0.6402,0.6402,0.6399,0.6399,62100000.0
2006-05-31 00:31:00,0.6401,0.64015,0.64007,0.6401,99400001.0
2006-05-31 00:32:00,0.64012,0.64015,0.6401,0.6401,76499999.0
2006-05-31 00:33:00,0.64015,0.64015,0.64,0.64,64900001.0
2006-05-31 00:34:00,0.64015,0.64015,0.6401,0.64015,47000000.0
2006-05-31 00:35:00,0.6401,0.6402,0.64,0.6401,56300000.0
2006-05-31 00:36:00,0.64015,0.64017,0.64007,0.64008,89699999.0
2006-05-31 00:37:00,0.64025,0.64025,0.64005,0.64012,150400000.0
2006-05-31 00:38:00,0.64015,0.64015,0.64005,0.64015,71000001.0
2006-05-31 00:39:00,0.64015,0.64015,0.64005,0.64015,140199999.0
2006-05-31 00:40:00,0.6401,0.64015,0.64007,0.6401,128299997.0
2006-05-31 00:41:00,0.64015,0.64015,0.63995,0.6401,81700000.0
2006-05-31 00:42:00,0.64007,0.64015,0.64007,0.6401,45400000.0
2006-05-31 00:43:00,0.64015,0.64015,0.64005,0.64008,78199999.0
2006-05-31 00:44:00,0.64015,0.64015,0.64005,0.64005,65600000.0
2006-05-31 00:45:00,0.64005,0.64015,0.64005,0.6401,96500000.0
2006-05-31 00:46:00,0.6401,0.6401,0.6401,0.6401,90600001.0
2006-05-31 00:47:00,0.64015,0.64015,0.6401,0.6401,14300000.0
2006-05-31 00:48:00,0.64015,0.6402,0.6401,0.64015,96600001.0
2006-05-31 00:49:00,0.6401,0.64015,0.64005,0.64015,62900000.0
2006-05-31 00:50:00,0.6401,0.64015,0.64,0.64015,87500001.0
2006-05-31 00:51:00,0.6401,0.6401,0.6401,0.6401,3200000.0
2006-05-31 00:52:00,0.6401,0.64018,0.64005,0.64013,132799999.0
2006-05-31 00:53:00,0.6401,0.64015,0.64005,0.64015,78399998.0
2006-05-31 00:54:00,0.6401,0.64015,0.64003,0.64015,130400002.0
2006-05-31 00:55:00,0.64015,0.64015,0.64012,0.64015,60700000.0
2006-05-31 00:56:00,0.64015,0.64015,0.6401,0.64013,88099999.0
2006-05-31 00:57:00,0.64005,0.64013,0.64005,0.6401,43600000.0
2006-05-31 00:58:00,0.6401,0.64015,0.64005,0.64015,112300001.0
2006-05-31 00:59:00,0.64008,0.64015,0.64005,0.6401,113499997.0
2006-05-31 01:00:00,0.64005,0.64015,0.64005,0.6401,43499999.0
2006-05-31 01:01:00,0.6401,0.6402,0.6401,0.6402,19200000.0
2006-05-31 01:02:00,0.63967,0.63967,0.63928,0.63928,29399999.0
2006-05-31 01:03:00,0.63883,0.63887,0.63877,0.6388,99800000.0
2006-05-31 01:04:00,0.6388,0.63888,0.63875,0.63888,66000000.0
2006-05-31 01:05:00,0.63877,0.63877,0.6387,0.6387,32700000.0
2006-05-31 01:06:00,0.6388,0.63892,0.63875,0.63885,63000000.0
2006-05-31 01:07:00,0.63885,0.63885,0.6388,0.63885,41100000.0
2006-05-31 01:08:00,0.63875,0.63877,0.63875,0.63877,7800000.0
2006-05-31 01:09:00,0.6388,0.6388,0.6387,0.63877,61500000.0
2006-05-31 01:10:00,0.63872,0.63875,0.63872,0.63875,45600000.0
2006-05-31 01:11:00,0.63875,0.63892,0.6387,0.6387,59000000.0
2006-05-31 01:12:00,0.63873,0.63885,0.6387,0.6387,86700000.0
2006-05-31 01:13:00,0.63882,0.63882,0.63875,0.6388,100099998.0
2006-05-31 01:14:00,0.63869,0.63879,0.63869,0.63875,58000001.0
2006-05-31 01:15:00,0.63882,0.63882,0.63875,0.63875,21500000.0
2006-05-31 01:16:00,0.63864,0.6387,0.63863,0.6387,63700000.0
2006-05-31 01:17:00,0.63867,0.63868,0.63867,0.63868,14400000.0
2006-05-31 01:18:00,0.63863,0.63863,0.63841,0.63841,157400000.0
2006-05-31 01:19:00,0.6383,0.63844,0.6383,0.6384,88499999.0
2006-05-31 01:20:00,0.63835,0.63835,0.6383,0.63835,46000000.0
2006-05-31 01:21:00,0.6383,0.63841,0.6383,0.63837,96300002.0
2006-05-31 01:22:00,0.63823,0.6383,0.63823,0.6383,52600000.0
2006-05-31 01:23:00,0.63827,0.63837,0.63825,0.6383,74000000.0
2006-05-31 01:24:00,0.6383,0.63835,0.63825,0.63835,64200001.0
2006-05-31 01:25:00,0.63831,0.63834,0.63827,0.63834,52699999.0
2006-05-31 01:26:00,0.63835,0.63835,0.63827,0.63828,58600001.0
2006-05-31 01:27:00,0.63822,0.63835,0.63815,0.63835,94099999.0
2006-05-31 01:28:00,0.63835,0.6384,0.63825,0.6383,164900000.0
2006-05-31 01:29:00,0.6383,0.6383,0.63827,0.63827,15000000.0
2006-05-31 01:30:00,0.63835,0.63835,0.63825,0.63825,68000002.0
2006-05-31 01:31:00,0.6383,0.63838,0.63825,0.63838,109199999.0
2006-05-31 01:32:00,0.63835,0.63842,0.63835,0.63838,138399999.0
2006-05-31 01:33:00,0.6383,0.63835,0.6382,0.63825,67099999.0
2006-05-31 01:34:00,0.63835,0.63835,0.6382,0.6383,54800001.0
2006-05-31 01:35:00,0.63831,0.63837,0.63829,0.63833,114999998.0
2006-05-31 01:36:00,0.6384,0.6384,0.6383,0.6383,103500000.0
2006-05-31 01:37:00,0.63835,0.6384,0.63832,0.63835,35800000.0
2006-05-31 01:38:00,0.6384,0.6384,0.63832,0.63832,22400000.0
2006-05-31 01:39:00,0.63833,0.63847,0.63833,0.63837,66199999.0
2006-05-31 01:40:00,0.63858,0.63858,0.6384,0.6384,84599999.0
2006-05-31 01:41:00,0.63854,0.63859,0.63842,0.63842,52400000.0
2006-05-31 01:42:00,0.63841,0.63869,0.63841,0.63864,62300000.0
2006-05-31 01:43:00,0.63867,0.63867,0.63853,0.63854,108799999.0
2006-05-31 01:44:00,0.63858,0.63858,0.63847,0.6385,45800000.0
2006-05-31 01:45:00,0.63852,0.63879,0.63852,0.63875,110699999.0
2006-05-31 01:46:00,0.6387,0.63887,0.63869,0.63872,46100000.0
2006-05-31 01:47:00,0.63874,0.63876,0.6386,0.6386,93000002.0
2006-05-31 01:48:00,0.63863,0.63866,0.63857,0.63863,32600000.0
2006-05-31 01:49:00,0.63867,0.6387,0.6386,0.63865,78400001.0
2006-05-31 01:50:00,0.63872,0.63875,0.63855,0.63862,128300001.0
2006-05-31 01:51:00,0.63861,0.6387,0.63861,0.63867,126599999.0
2006-05-31 01:52:00,0.63862,0.63862,0.63852,0.63854,59800000.0
2006-05-31 01:53:00,0.6385,0.6385,0.63835,0.63845,102800001.0
2006-05-31 01:54:00,0.63853,0.63858,0.63844,0.63858,83199999.0
2006-05-31 01:55:00,0.6385,0.63855,0.63834,0.63841,162100000.0
2006-05-31 01:56:00,0.63849,0.63854,0.63846,0.63854,58200000.0
2006-05-31 01:57:00,0.63848,0.63854,0.63842,0.63842,65300000.0
2006-05-31 01:58:00,0.63838,0.63853,0.63838,0.63853,90599999.0
2006-05-31 01:59:00,0.63842,0.63842,0.63832,0.63836,85200000.0
2006-05-31 02:00:00,0.63846,0.63854,0.63845,0.63847,53399999.0
2006-05-31 02:01:00,0.63851,0.63865,0.63845,0.63865,69199999.0
2006-05-31 02:02:00,0.63861,0.63861,0.63848,0.63856,130800001.0
2006-05-31 02:03:00,0.63847,0.63864,0.63846,0.63849,96000001.0
2006-05-31 02:04:00,0.63855,0.6386,0.63855,0.63855,17700000.0
2006-05-31 02:05:00,0.63858,0.6386,0.6385,0.6386,51400000.0
2006-05-31 02:06:00,0.63855,0.6386,0.63855,0.6386,75700000.0
2006-05-31 02:07:00,0.63853,0.63853,0.63849,0.63853,43200000.0
2006-05-31 02:08:00,0.63843,0.63856,0.63843,0.63854,84200000.0
2006-05-31 02:09:00,0.63843,0.63843,0.63835,0.63835,61000000.0
2006-05-31 02:10:00,0.6384,0.63842,0.6383,0.63842,99000000.0
2006-05-31 02:11:00,0.6384,0.6384,0.6383,0.63835,39600000.0
2006-05-31 02:12:00,0.63827,0.63858,0.63827,0.6385,124499998.0
2006-05-31 02:13:00,0.63835,0.63846,0.63835,0.63837,61299999.0
2006-05-31 02:14:00,0.63844,0.63852,0.63841,0.63841,80300001.0
2006-05-31 02:15:00,0.63835,0.63853,0.63835,0.63841,40600000.0
2006-05-31 02:16:00,0.63838,0.6385,0.63838,0.63845,135699999.0
2006-05-31 02:17:00,0.63853,0.63862,0.63853,0.63862,10000000.0
2006-05-31 02:18:00,0.63855,0.6387,0.63855,0.63865,53800000.0
2006-05-31 02:19:00,0.63863,0.63871,0.63856,0.63857,58199999.0
2006-05-31 02:20:00,0.63863,0.63863,0.63843,0.63845,107199997.0
2006-05-31 02:21:00,0.63843,0.63853,0.63842,0.63853,117400000.0
2006-05-31 02:22:00,0.63854,0.6386,0.63848,0.6386,136400002.0
2006-05-31 02:23:00,0.63852,0.63877,0.63852,0.63866,117600000.0
2006-05-31 02:24:00,0.6387,0.63874,0.63864,0.6387,109199998.0
2006-05-31 02:25:00,0.63873,0.63877,0.63857,0.63865,96399999.0
2006-05-31 02:26:00,0.6387,0.63875,0.6386,0.6386,34700000.0
2006-05-31 02:27:00,0.63865,0.63865,0.6385,0.6385,20800000.0
2006-05-31 02:28:00,0.6386,0.63871,0.63857,0.63871,66600000.0
2006-05-31 02:29:00,0.63872,0.63872,0.63852,0.63858,109099999.0
2006-05-31 02:30:00,0.6387,0.6387,0.63862,0.6387,54600000.0
2006-05-31 02:31:00,0.6387,0.63875,0.6386,0.63875,131699997.0
2006-05-31 02:32:00,0.63865,0.63872,0.63865,0.6387,39800000.0
2006-05-31 02:33:00,0.63872,0.63873,0.63868,0.63873,26200000.0
2006-05-31 02:34:00,0.63869,0.63892,0.63869,0.63892,94299999.0
2006-05-31 02:35:00,0.63891,0.63904,0.63888,0.63888,74499999.0
2006-05-31 02:36:00,0.63883,0.63895,0.6388,0.63884,81499999.0
2006-05-31 02:37:00,0.63898,0.63905,0.63895,0.63903,96400000.0
2006-05-31 02:38:00,0.63901,0.63901,0.63879,0.63879,63100000.0
2006-05-31 02:39:00,0.63875,0.6389,0.63875,0.6388,26200000.0
2006-05-31 02:40:00,0.63875,0.63886,0.63869,0.63881,106099999.0
2006-05-31 02:41:00,0.63882,0.63882,0.63873,0.63873,50999999.0
2006-05-31 02:42:00,0.63885,0.63885,0.6388,0.63883,106700002.0
2006-05-31 02:43:00,0.63879,0.63882,0.63878,0.63882,16000000.0
2006-05-31 02:44:00,0.63882,0.63884,0.63877,0.63877,77700001.0
2006-05-31 02:45:00,0.6387,0.63885,0.6387,0.63885,70999998.0
2006-05-31 02:46:00,0.6388,0.6389,0.6388,0.6388,53299999.0
2006-05-31 02:47:00,0.6388,0.6389,0.6388,0.6389,48600000.0
2006-05-31 02:48:00,0.63885,0.63885,0.63873,0.63874,62199999.0
2006-05-31 02:49:00,0.63873,0.63877,0.63863,0.63867,104000002.0
2006-05-31 02:50:00,0.63875,0.63875,0.63833,0.63833,130199998.0
2006-05-31 02:51:00,0.63852,0.63863,0.63848,0.63848,134700000.0
2006-05-31 02:52:00,0.63841,0.63852,0.6383,0.6383,144700001.0
2006-05-31 02:53:00,0.63834,0.63846,0.63834,0.63846,20700000.0
2006-05-31 02:54:00,0.63838,0.63838,0.63837,0.63837,28600000.0
2006-05-31 02:55:00,0.63838,0.63843,0.63838,0.63842,60999999.0
2006-05-31 02:56:00,0.6385,0.6385,0.63834,0.63834,81900000.0
2006-05-31 02:57:00,0.63818,0.63825,0.63812,0.63825,71699998.0
2006-05-31 02:58:00,0.63822,0.63822,0.63802,0.63802,77500001.0
2006-05-31 02:59:00,0.63802,0.63821,0.63802,0.63817,60400000.0
2006-05-31 03:00:00,0.6382,0.63827,0.6382,0.63822,38300000.0
2006-05-31 03:01:00,0.63817,0.6383,0.63807,0.6383,103999998.0
2006-05-31 03:02:00,0.63824,0.63837,0.63824,0.63837,49300000.0
2006-05-31 03:03:00,0.63842,0.63848,0.63831,0.63832,118899998.0
2006-05-31 03:04:00,0.63846,0.63869,0.63846,0.63864,84399999.0
2006-05-31 03:05:00,0.6386,0.63875,0.6386,0.63875,106600000.0
2006-05-31 03:06:00,0.63867,0.63878,0.63867,0.63878,38400000.0
2006-05-31 03:07:00,0.63875,0.63878,0.6386,0.63878,125299999.0
2006-05-31 03:08:00,0.63863,0.63874,0.6386,0.6386,158099998.0
2006-05-31 03:09:00,0.63869,0.63871,0.63869,0.63871,7300000.0
2006-05-31 03:10:00,0.63875,0.63883,0.6387,0.6387,82699998.0
2006-05-31 03:11:00,0.63871,0.63879,0.63871,0.63874,80700000.0
2006-05-31 03:12:00,0.63881,0.63891,0.63864,0.63864,69300001.0
2006-05-31 03:13:00,0.6386,0.63874,0.63857,0.63857,74599999.0
2006-05-31 03:14:00,0.63867,0.63869,0.6385,0.6386,103800000.0
2006-05-31 03:15:00,0.63869,0.63885,0.63869,0.6388,120400001.0
2006-05-31 03:16:00,0.63889,0.6389,0.63882,0.63883,70999999.0
2006-05-31 03:17:00,0.63879,0.6389,0.63878,0.63878,52500000.0
2006-05-31 03:18:00,0.63877,0.63885,0.63865,0.63882,63200000.0
2006-05-31 03:19:00,0.6387,0.63892,0.6387,0.6388,83599998.0
2006-05-31 03:20:00,0.63881,0.63883,0.6387,0.63883,154999998.0
2006-05-31 03:21:00,0.63891,0.63899,0.63891,0.63899,37200001.0
2006-05-31 03:22:00,0.63902,0.63909,0.63899,0.63904,73000000.0
2006-05-31 03:23:00,0.639,0.63913,0.63889,0.6389,83300000.0
2006-05-31 03:24:00,0.63888,0.63888,0.63879,0.63885,67399999.0
2006-05-31 03:25:00,0.63883,0.63884,0.6387,0.63884,55800001.0
2006-05-31 03:26:00,0.63882,0.63882,0.6387,0.6387,108900001.0
2006-05-31 03:27:00,0.63877,0.63877,0.6386,0.63875,72899998.0
2006-05-31 03:28:00,0.63875,0.63879,0.63856,0.63856,116899998.0
2006-05-31 03:29:00,0.6386,0.63882,0.63858,0.63882,83799999.0
2006-05-31 03:30:00,0.63885,0.639,0.63879,0.63879,164000003.0
2006-05-31 03:31:00,0.63884,0.63897,0.63879,0.63897,85000000.0
2006-05-31 03:32:00,0.63886,0.6391,0.63886,0.6391,87500000.0
2006-05-31 03:33:00,0.63911,0.63911,0.63899,0.639,124999998.0
2006-05-31 03:34:00,0.63909,0.63926,0.63909,0.63919,51200000.0
2006-05-31 03:35:00,0.63935,0.63957,0.6393,0.63939,88500000.0
2006-05-31 03:36:00,0.63923,0.63931,0.63923,0.63923,97300001.0
2006-05-31 03:37:00,0.63918,0.63918,0.63881,0.63881,89100000.0
2006-05-31 03:38:00,0.63884,0.6391,0.63884,0.6391,50999999.0
2006-05-31 03:39:00,0.63919,0.63923,0.63914,0.63923,27100000.0
2006-05-31 03:40:00,0.6392,0.6393,0.6392,0.6393,118900003.0
2006-05-31 03:41:00,0.63914,0.63924,0.63905,0.63918,123799997.0
2006-05-31 03:42:00,0.6391,0.63939,0.63908,0.63939,113500001.0
2006-05-31 03:43:00,0.63928,0.63934,0.63926,0.63926,43700000.0
2006-05-31 03:44:00,0.63923,0.63923,0.63913,0.63915,95800001.0
2006-05-31 03:45:00,0.63918,0.63931,0.63916,0.63916,88900001.0
2006-05-31 03:46:00,0.63913,0.63923,0.63898,0.63914,85800000.0
2006-05-31 03:47:00,0.63905,0.6391,0.63905,0.6391,25400000.0
2006-05-31 03:48:00,0.63903,0.63917,0.63897,0.63917,101599999.0
2006-05-31 03:49:00,0.6391,0.63923,0.63907,0.63923,90000001.0
2006-05-31 03:50:00,0.63924,0.6393,0.63923,0.63924,95799999.0
2006-05-31 03:51:00,0.63928,0.63928,0.6392,0.6392,84800000.0
2006-05-31 03:52:00,0.63923,0.63942,0.63919,0.63942,41399999.0
2006-05-31 03:53:00,0.63949,0.63966,0.63949,0.63964,84600000.0
2006-05-31 03:54:00,0.63958,0.6398,0.63953,0.6398,170100002.0
2006-05-31 03:55:00,0.63968,0.63977,0.63967,0.6397,85300000.0
2006-05-31 03:56:00,0.63959,0.6397,0.63955,0.63955,36600000.0
2006-05-31 03:57:00,0.63967,0.63967,0.63943,0.63943,129100000.0
2006-05-31 03:58:00,0.63948,0.63953,0.63941,0.63945,147600001.0
2006-05-31 03:59:00,0.63945,0.63953,0.63943,0.6395,65700001.0
2006-05-31 04:00:00,0.63943,0.6395,0.6394,0.6395,69299998.0
2006-05-31 04:01:00,0.63945,0.6395,0.6394,0.6395,32700000.0
2006-05-31 04:02:00,0.63942,0.63946,0.63942,0.63946,15100000.0
2006-05-31 04:03:00,0.63948,0.63948,0.6394,0.6394,172100000.0
2006-05-31 04:04:00,0.63945,0.6395,0.63945,0.63945,120400001.0
2006-05-31 04:05:00,0.63937,0.63945,0.63937,0.63943,79500001.0
2006-05-31 04:06:00,0.63947,0.63951,0.6394,0.63945,110899999.0
2006-05-31 04:07:00,0.63952,0.63966,0.63952,0.63966,101699999.0
2006-05-31 04:08:00,0.63986,0.63986,0.63968,0.63968,103999999.0
2006-05-31 04:09:00,0.63968,0.63972,0.63968,0.63972,20700000.0
2006-05-31 04:10:00,0.63961,0.63975,0.63955,0.63966,64900001.0
2006-05-31 04:11:00,0.63967,0.63974,0.6396,0.63974,66900000.0
2006-05-31 04:12:00,0.63981,0.63983,0.63974,0.63983,116200002.0
2006-05-31 04:13:00,0.63981,0.63981,0.63967,0.63967,59500001.0
2006-05-31 04:14:00,0.63971,0.63971,0.63958,0.63958,80799999.0
2006-05-31 04:15:00,0.6397,0.6398,0.6397,0.63975,131500001.0
2006-05-31 04:16:00,0.63967,0.63973,0.63965,0.6397,132199999.0
2006-05-31 04:17:00,0.63975,0.63975,0.63965,0.6397,77700000.0
2006-05-31 04:18:00,0.63975,0.63975,0.6397,0.63975,45700000.0
2006-05-31 04:19:00,0.63963,0.63963,0.63962,0.63962,23100000.0
2006-05-31 04:20:00,0.63965,0.63985,0.63965,0.63983,97000001.0
2006-05-31 04:21:00,0.63989,0.63989,0.63969,0.63971,115100001.0
2006-05-31 04:22:00,0.63975,0.63987,0.63975,0.63977,80000000.0
2006-05-31 04:23:00,0.63983,0.63983,0.63975,0.63983,58300000.0
2006-05-31 04:24:00,0.63985,0.6399,0.6398,0.6398,86200000.0
2006-05-31 04:25:00,0.63976,0.63982,0.63966,0.63982,97200000.0
2006-05-31 04:26:00,0.63988,0.63996,0.63985,0.63985,51000000.0
2006-05-31 04:27:00,0.63997,0.63997,0.63988,0.63995,47900000.0
2006-05-31 04:28:00,0.64007,0.64007,0.63993,0.64005,121000000.0
2006-05-31 04:29:00,0.6401,0.64018,0.63992,0.6401,91699999.0
2006-05-31 04:30:00,0.63998,0.64001,0.63989,0.63992,57900000.0
2006-05-31 04:31:00,0.63985,0.64,0.63985,0.6399,94999999.0
2006-05-31 04:32:00,0.63985,0.63997,0.63985,0.63996,102199998.0
2006-05-31 04:33:00,0.63994,0.64003,0.63993,0.63999,128800001.0
2006-05-31 04:34:00,0.64,0.64003,0.63997,0.63999,46800000.0
2006-05-31 04:35:00,0.63996,0.64006,0.63986,0.63999,110999998.0
2006-05-31 04:36:00,0.6399,0.63995,0.63985,0.63993,85900000.0
2006-05-31 04:37:00,0.63992,0.63992,0.63988,0.63988,27100000.0
2006-05-31 04:38:00,0.64,0.64005,0.6399,0.64005,88099999.0
2006-05-31 04:39:00,0.64006,0.64007,0.63997,0.64005,111300000.0
2006-05-31 04:40:00,0.63998,0.64006,0.63998,0.63998,75500000.0
2006-05-31 04:41:00,0.64,0.64,0.6399,0.63995,82500001.0
2006-05-31 04:42:00,0.64,0.64,0.6399,0.63998,86499999.0
2006-05-31 04:43:00,0.63995,0.64005,0.63992,0.64005,47499998.0
2006-05-31 04:44:00,0.63995,0.64002,0.6399,0.6399,83800001.0
2006-05-31 04:45:00,0.63996,0.64004,0.63995,0.64004,68499999.0
2006-05-31 04:46:00,0.64005,0.64018,0.64,0.64006,119699998.0
2006-05-31 04:47:00,0.64013,0.64026,0.64012,0.64022,81900000.0
2006-05-31 04:48:00,0.64025,0.6403,0.6402,0.6403,107799999.0
2006-05-31 04:49:00,0.64027,0.64027,0.64012,0.64018,98600000.0
2006-05-31 04:50:00,0.64027,0.64027,0.6402,0.64025,91400001.0
2006-05-31 04:51:00,0.64022,0.64022,0.6401,0.6401,92400002.0
2006-05-31 04:52:00,0.64021,0.64032,0.64011,0.64032,75000000.0
2006-05-31 04:53:00,0.64022,0.64108,0.64022,0.64098,123200001.0
2006-05-31 04:54:00,0.64084,0.64084,0.64052,0.64052,82900000.0
2006-05-31 04:55:00,0.64043,0.64047,0.64038,0.64045,73199999.0
2006-05-31 04:56:00,0.64038,0.6406,0.64031,0.6406,88299997.0
2006-05-31 04:57:00,0.64065,0.64083,0.64049,0.64073,89899999.0
2006-05-31 04:58:00,0.64065,0.64105,0.64065,0.64084,92100000.0
2006-05-31 04:59:00,0.64085,0.64096,0.6407,0.64077,117000003.0
2006-05-31 05:00:00,0.64077,0.6408,0.64057,0.64067,110600000.0
2006-05-31 05:01:00,0.64065,0.64084,0.64063,0.64084,90500002.0
2006-05-31 05:02:00,0.64088,0.64088,0.64079,0.64079,13500000.0
2006-05-31 05:03:00,0.64092,0.64112,0.64092,0.64101,84199999.0
2006-05-31 05:04:00,0.64114,0.64126,0.64103,0.64108,115399998.0
2006-05-31 05:05:00,0.64102,0.64109,0.64095,0.64095,61900000.0
2006-05-31 05:06:00,0.64108,0.64112,0.64101,0.6411,43700000.0
2006-05-31 05:07:00,0.64107,0.64108,0.64096,0.64101,103100000.0
2006-05-31 05:08:00,0.64102,0.64104,0.6409,0.64095,107300000.0
2006-05-31 05:09:00,0.641,0.641,0.6409,0.641,98799999.0
2006-05-31 05:10:00,0.64095,0.64102,0.64095,0.641,133699998.0
2006-05-31 05:11:00,0.641,0.64108,0.64094,0.64105,102600000.0
2006-05-31 05:12:00,0.641,0.6411,0.641,0.641,32700000.0
2006-05-31 05:13:00,0.64102,0.6411,0.64089,0.641,71300000.0
2006-05-31 05:14:00,0.641,0.6411,0.64095,0.6411,80699999.0
2006-05-31 05:15:00,0.64106,0.64106,0.64096,0.64102,93000000.0
2006-05-31 05:16:00,0.64105,0.64114,0.64104,0.6411,111800000.0
2006-05-31 05:17:00,0.64112,0.64112,0.64091,0.64098,101500000.0
2006-05-31 05:18:00,0.64095,0.64104,0.64082,0.64094,45700000.0
2006-05-31 05:19:00,0.641,0.64117,0.64095,0.64117,55200000.0
2006-05-31 05:20:00,0.64113,0.64124,0.64113,0.64115,43699999.0
2006-05-31 05:21:00,0.64125,0.64125,0.64108,0.64125,41500000.0
2006-05-31 05:22:00,0.6412,0.6412,0.64108,0.64119,43900000.0
2006-05-31 05:23:00,0.64109,0.6411,0.64103,0.64103,73000000.0
2006-05-31 05:24:00,0.64131,0.64131,0.64113,0.6412,88200001.0
2006-05-31 05:25:00,0.64109,0.64131,0.64109,0.64125,169899997.0
2006-05-31 05:26:00,0.64122,0.64127,0.64121,0.64125,68199999.0
2006-05-31 05:27:00,0.64126,0.64129,0.6411,0.64129,47300000.0
2006-05-31 05:28:00,0.64133,0.64133,0.6412,0.64127,51200001.0
2006-05-31 05:29:00,0.64127,0.64143,0.64119,0.64143,54200001.0
2006-05-31 05:30:00,0.64135,0.64135,0.6413,0.6413,48100001.0
2006-05-31 05:31:00,0.64132,0.64135,0.64125,0.64135,46100000.0
2006-05-31 05:32:00,0.64135,0.64157,0.64135,0.64144,84700000.0
2006-05-31 05:33:00,0.64165,0.64184,0.64148,0.64164,165099999.0
2006-05-31 05:34:00,0.6417,0.64181,0.6417,0.64181,70700001.0
2006-05-31 05:35:00,0.64181,0.64181,0.64149,0.64149,152699994.0
2006-05-31 05:36:00,0.64163,0.64168,0.6413,0.6415,57499999.0
2006-05-31 05:37:00,0.64154,0.64171,0.64153,0.64157,100899998.0
2006-05-31 05:38:00,0.64153,0.64157,0.64141,0.64155,80100000.0
2006-05-31 05:39:00,0.64134,0.64141,0.6412,0.64141,70999999.0
2006-05-31 05:40:00,0.64136,0.64137,0.64121,0.64131,82200001.0
2006-05-31 05:41:00,0.64135,0.64137,0.64131,0.64131,74099999.0
2006-05-31 05:42:00,0.64132,0.64138,0.64121,0.64138,78800000.0
2006-05-31 05:43:00,0.6413,0.64136,0.6413,0.64134,63800000.0
2006-05-31 05:44:00,0.6413,0.64142,0.6413,0.64139,85699999.0
2006-05-31 05:45:00,0.64147,0.64163,0.64147,0.64163,93299999.0
2006-05-31 05:46:00,0.64165,0.64169,0.64161,0.64161,53000000.0
2006-05-31 05:47:00,0.64164,0.64164,0.64147,0.64147,89199999.0
2006-05-31 05:48:00,0.6417,0.64188,0.6417,0.64188,77299999.0
2006-05-31 05:49:00,0.6419,0.6419,0.64177,0.6419,53200000.0
2006-05-31 05:50:00,0.64185,0.64192,0.64173,0.64173,95400000.0
2006-05-31 05:51:00,0.64182,0.64182,0.64167,0.64171,88400000.0
2006-05-31 05:52:00,0.64178,0.64178,0.64158,0.64168,54500000.0
2006-05-31 05:53:00,0.6417,0.6418,0.6417,0.6417,33000001.0
2006-05-31 05:54:00,0.6417,0.64185,0.6417,0.6417,30399999.0
2006-05-31 05:55:00,0.6417,0.64175,0.6416,0.6417,71100000.0
2006-05-31 05:56:00,0.64168,0.64168,0.64157,0.64162,100200000.0
2006-05-31 05:57:00,0.64151,0.6416,0.64143,0.64157,106300001.0
2006-05-31 05:58:00,0.64163,0.64163,0.6415,0.64158,77200000.0
2006-05-31 05:59:00,0.64179,0.64179,0.64168,0.64168,99700000.0
2006-05-31 06:00:00,0.64169,0.64169,0.64152,0.64162,56300001.0
2006-05-31 06:01:00,0.6417,0.6417,0.64154,0.6416,123600002.0
2006-05-31 06:02:00,0.64165,0.6417,0.64155,0.64165,78200000.0
2006-05-31 06:03:00,0.64165,0.64165,0.64165,0.64165,47199999.0
2006-05-31 06:04:00,0.6417,0.6417,0.64162,0.64162,63600000.0
2006-05-31 06:05:00,0.6417,0.6417,0.64165,0.64165,130899999.0
2006-05-31 06:06:00,0.64165,0.64167,0.6416,0.64165,57899999.0
2006-05-31 06:07:00,0.64163,0.64163,0.64147,0.64154,84300000.0
2006-05-31 06:08:00,0.6416,0.64173,0.6416,0.6417,96599999.0
2006-05-31 06:09:00,0.64165,0.6417,0.64155,0.6417,120299999.0
2006-05-31 06:10:00,0.64171,0.64188,0.64166,0.64168,90099999.0
2006-05-31 06:11:00,0.64162,0.64169,0.64144,0.64149,68900000.0
2006-05-31 06:12:00,0.64152,0.64152,0.64148,0.64148,18300000.0
2006-05-31 06:13:00,0.64159,0.64161,0.64156,0.64156,71800000.0
2006-05-31 06:14:00,0.64155,0.6416,0.64155,0.64155,71299998.0
2006-05-31 06:15:00,0.6416,0.6417,0.64159,0.6416,122399999.0
2006-05-31 06:16:00,0.64162,0.64165,0.64146,0.64165,31900000.0
2006-05-31 06:17:00,0.64173,0.64173,0.6416,0.64165,68200000.0
2006-05-31 06:18:00,0.64158,0.64184,0.64158,0.64175,111400000.0
2006-05-31 06:19:00,0.64176,0.64181,0.64176,0.64181,18300000.0
2006-05-31 06:20:00,0.64174,0.64187,0.64174,0.64185,75800000.0
2006-05-31 06:21:00,0.64188,0.64197,0.64181,0.64192,50000000.0
2006-05-31 06:22:00,0.64189,0.64198,0.64189,0.64198,40599999.0
2006-05-31 06:23:00,0.64202,0.64202,0.64174,0.64198,54099999.0
2006-05-31 06:24:00,0.64201,0.64226,0.64193,0.64226,89200001.0
2006-05-31 06:25:00,0.64237,0.6425,0.64212,0.64212,93299998.0
2006-05-31 06:26:00,0.64207,0.64211,0.64193,0.64193,117800002.0
2006-05-31 06:27:00,0.64191,0.64196,0.64187,0.64194,98000000.0
2006-05-31 06:28:00,0.64188,0.64188,0.64175,0.6418,80900000.0
2006-05-31 06:29:00,0.64178,0.64189,0.64178,0.64184,43100000.0
2006-05-31 06:30:00,0.64176,0.64185,0.64173,0.64173,74400000.0
2006-05-31 06:31:00,0.64181,0.64187,0.64158,0.6416,109200001.0
2006-05-31 06:32:00,0.64163,0.64169,0.64157,0.64163,115500000.0
2006-05-31 06:33:00,0.64145,0.6417,0.64145,0.6417,107200001.0
2006-05-31 06:34:00,0.64162,0.64168,0.64156,0.6416,61300000.0
2006-05-31 06:35:00,0.64158,0.64168,0.64157,0.64165,126599999.0
2006-05-31 06:36:00,0.6415,0.64165,0.6415,0.64165,115300002.0
2006-05-31 06:37:00,0.64162,0.64177,0.64162,0.64177,52200000.0
2006-05-31 06:38:00,0.64173,0.64174,0.64165,0.6417,53400001.0
2006-05-31 06:39:00,0.64185,0.6419,0.64184,0.6419,31100000.0
2006-05-31 06:40:00,0.64181,0.64184,0.64175,0.64183,104700000.0
2006-05-31 06:41:00,0.64175,0.64175,0.64165,0.64165,33400000.0
2006-05-31 06:42:00,0.64141,0.64154,0.64141,0.64154,57600000.0
2006-05-31 06:43:00,0.64152,0.64172,0.64152,0.64172,107700001.0
2006-05-31 06:44:00,0.6417,0.64179,0.64167,0.64177,97300001.0
2006-05-31 06:45:00,0.6417,0.64175,0.6417,0.64175,54900001.0
2006-05-31 06:46:00,0.64175,0.64175,0.64165,0.64175,84700001.0
2006-05-31 06:47:00,0.64167,0.64175,0.64157,0.64157,128500001.0
2006-05-31 06:48:00,0.64156,0.64163,0.64152,0.64163,88299999.0
2006-05-31 06:49:00,0.64156,0.64166,0.64151,0.64153,52500000.0
2006-05-31 06:50:00,0.64142,0.64142,0.64121,0.64121,63200000.0
2006-05-31 06:51:00,0.64129,0.64131,0.64124,0.64125,88399999.0
2006-05-31 06:52:00,0.64125,0.6413,0.6412,0.6413,129800000.0
2006-05-31 06:53:00,0.64124,0.64135,0.64112,0.64128,27700000.0
2006-05-31 06:54:00,0.6413,0.64133,0.6413,0.6413,46200000.0
2006-05-31 06:55:00,0.64125,0.64131,0.64118,0.64118,88800000.0
2006-05-31 06:56:00,0.64126,0.64142,0.64126,0.64142,49900000.0
2006-05-31 06:57:00,0.6415,0.6416,0.6414,0.6416,70700001.0
2006-05-31 06:58:00,0.6414,0.64155,0.6414,0.6415,149999998.0
2006-05-31 06:59:00,0.64136,0.64151,0.64136,0.64141,104399999.0
2006-05-31 07:00:00,0.64123,0.64129,0.64123,0.64129,61399997.0
2006-05-31 07:01:00,0.64131,0.64133,0.64131,0.64133,25500000.0
2006-05-31 07:02:00,0.64131,0.64131,0.64116,0.64127,88199999.0
2006-05-31 07:03:00,0.64135,0.64135,0.6413,0.6413,58900000.0
2006-05-31 07:04:00,0.64125,0.64135,0.64125,0.64135,32600000.0
2006-05-31 07:05:00,0.6413,0.64135,0.64122,0.64135,65600001.0
2006-05-31 07:06:00,0.64137,0.6414,0.6413,0.64135,78999998.0
2006-05-31 07:07:00,0.64148,0.64159,0.64148,0.64152,125599996.0
2006-05-31 07:08:00,0.64153,0.64153,0.64126,0.64145,68600000.0
2006-05-31 07:09:00,0.64138,0.64163,0.64138,0.64159,129499998.0
2006-05-31 07:10:00,0.64151,0.64161,0.64146,0.64153,129800001.0
2006-05-31 07:11:00,0.64124,0.64157,0.64124,0.64157,34300000.0
2006-05-31 07:12:00,0.64162,0.6417,0.6416,0.64165,48500000.0
2006-05-31 07:13:00,0.64168,0.64168,0.64157,0.64159,76900000.0
2006-05-31 07:14:00,0.6416,0.64172,0.64152,0.64172,70100001.0
2006-05-31 07:15:00,0.64166,0.64168,0.64151,0.64156,70999999.0
2006-05-31 07:16:00,0.64158,0.6416,0.64155,0.64155,70300001.0
2006-05-31 07:17:00,0.64152,0.64152,0.64138,0.64149,90700000.0
2006-05-31 07:18:00,0.64148,0.64165,0.64146,0.64165,102000000.0
2006-05-31 07:19:00,0.64163,0.64163,0.64152,0.64157,47799999.0
2006-05-31 07:20:00,0.6416,0.6417,0.6416,0.6417,86900000.0
2006-05-31 07:21:00,0.6415,0.6416,0.6415,0.6416,61200000.0
2006-05-31 07:22:00,0.64153,0.64157,0.64153,0.64157,5100000.0
2006-05-31 07:23:00,0.64149,0.64158,0.64144,0.64152,74300000.0
2006-05-31 07:24:00,0.64143,0.64153,0.64124,0.64124,61300001.0
2006-05-31 07:25:00,0.6414,0.64145,0.64137,0.64145,117700001.0
2006-05-31 07:26:00,0.64127,0.64147,0.64127,0.64146,66699999.0
2006-05-31 07:27:00,0.64156,0.6416,0.64152,0.6416,118700000.0
2006-05-31 07:28:00,0.64162,0.64164,0.64154,0.64161,94800000.0
2006-05-31 07:29:00,0.64164,0.64168,0.64148,0.64154,134000002.0
2006-05-31 07:30:00,0.64144,0.64164,0.64139,0.64164,63700000.0
2006-05-31 07:31:00,0.64167,0.64169,0.6416,0.64167,58100000.0
2006-05-31 07:32:00,0.64162,0.64168,0.64144,0.64144,82899999.0
2006-05-31 07:33:00,0.64142,0.64153,0.64139,0.64152,89899999.0
2006-05-31 07:34:00,0.64128,0.64167,0.64128,0.64167,83899999.0
2006-05-31 07:35:00,0.64165,0.64175,0.64165,0.64165,39000000.0
2006-05-31 07:36:00,0.64172,0.64184,0.64172,0.64177,145000000.0
2006-05-31 07:37:00,0.64175,0.64175,0.64165,0.6417,83900000.0
2006-05-31 07:38:00,0.64177,0.64183,0.64171,0.64183,71800000.0
2006-05-31 07:39:00,0.64182,0.64194,0.64182,0.64187,52400000.0
2006-05-31 07:40:00,0.64185,0.642,0.64185,0.64195,97100000.0
2006-05-31 07:41:00,0.64195,0.64202,0.64191,0.64202,38100000.0
2006-05-31 07:42:00,0.64205,0.64205,0.642,0.642,15100000.0
2006-05-31 07:43:00,0.64205,0.64205,0.64185,0.64185,153399998.0
2006-05-31 07:44:00,0.64201,0.64204,0.64197,0.64204,59899999.0
2006-05-31 07:45:00,0.64205,0.6421,0.642,0.642,108900000.0
2006-05-31 07:46:00,0.642,0.64217,0.64187,0.6419,120500001.0
2006-05-31 07:47:00,0.64194,0.64194,0.64183,0.64189,51700000.0
2006-05-31 07:48:00,0.6419,0.64195,0.64174,0.64195,105199999.0
2006-05-31 07:49:00,0.6419,0.64195,0.64188,0.64195,131199998.0
2006-05-31 07:50:00,0.64192,0.64199,0.64177,0.64184,99300001.0
2006-05-31 07:51:00,0.64185,0.64197,0.64185,0.64185,150000002.0
2006-05-31 07:52:00,0.64197,0.64202,0.6419,0.6419,81300000.0
2006-05-31 07:53:00,0.64188,0.64203,0.64188,0.64194,78099999.0
2006-05-31 07:54:00,0.64197,0.64205,0.6419,0.64197,91299998.0
2006-05-31 07:55:00,0.642,0.642,0.64195,0.64195,50900000.0
2006-05-31 07:56:00,0.64197,0.64205,0.64197,0.642,54600000.0
2006-05-31 07:57:00,0.64203,0.6422,0.64196,0.6422,75000001.0
2006-05-31 07:58:00,0.64222,0.64233,0.64214,0.64214,111699998.0
2006-05-31 07:59:00,0.64215,0.64215,0.64195,0.64207,69600000.0
2006-05-31 08:00:00,0.64194,0.64209,0.64179,0.64187,86799998.0
2006-05-31 08:01:00,0.64191,0.64206,0.64188,0.64203,89900000.0
2006-05-31 08:02:00,0.64209,0.64217,0.64201,0.64205,56200000.0
2006-05-31 08:03:00,0.64205,0.64205,0.642,0.64205,95500000.0
2006-05-31 08:04:00,0.64207,0.64207,0.64203,0.64205,55700000.0
2006-05-31 08:05:00,0.64204,0.64204,0.64182,0.64182,67399999.0
2006-05-31 08:06:00,0.64189,0.642,0.64181,0.64195,185799998.0
2006-05-31 08:07:00,0.64186,0.64194,0.64157,0.64169,92599999.0
2006-05-31 08:08:00,0.6417,0.64181,0.64166,0.64178,118900000.0
2006-05-31 08:09:00,0.64159,0.64161,0.64149,0.64158,104400001.0
2006-05-31 08:10:00,0.64145,0.64157,0.64145,0.64148,101999999.0
2006-05-31 08:11:00,0.64141,0.64141,0.64108,0.64125,70200000.0
2006-05-31 08:12:00,0.64134,0.64137,0.64121,0.64137,115899999.0
2006-05-31 08:13:00,0.64131,0.64133,0.64122,0.64133,73000000.0
2006-05-31 08:14:00,0.64124,0.64124,0.64121,0.64121,30300000.0
2006-05-31 08:15:00,0.64127,0.64127,0.64117,0.64127,52600000.0
2006-05-31 08:16:00,0.6413,0.64138,0.64125,0.64138,76200001.0
2006-05-31 08:17:00,0.64139,0.64163,0.64132,0.6416,96299999.0
2006-05-31 08:18:00,0.64177,0.64206,0.64174,0.64198,82499999.0
2006-05-31 08:19:00,0.64219,0.64236,0.64217,0.64223,100700000.0
2006-05-31 08:20:00,0.64237,0.64237,0.64224,0.6423,96300000.0
2006-05-31 08:21:00,0.6422,0.64235,0.6422,0.6423,28800000.0
2006-05-31 08:22:00,0.64233,0.64242,0.64223,0.64223,86800000.0
2006-05-31 08:23:00,0.64229,0.6423,0.64223,0.6423,97600000.0
2006-05-31 08:24:00,0.64237,0.64237,0.6423,0.64235,50900000.0
2006-05-31 08:25:00,0.64228,0.64228,0.64212,0.64212,44599999.0
2006-05-31 08:26:00,0.64227,0.64231,0.64215,0.64215,140600002.0
2006-05-31 08:27:00,0.64221,0.64235,0.64218,0.6422,100299999.0
2006-05-31 08:28:00,0.64219,0.6423,0.64207,0.6423,86100000.0
2006-05-31 08:29:00,0.64235,0.64235,0.64224,0.64235,87199997.0
2006-05-31 08:30:00,0.64245,0.64245,0.64235,0.64235,112200001.0
2006-05-31 08:31:00,0.64234,0.64234,0.64216,0.6422,52399999.0
2006-05-31 08:32:00,0.64225,0.64225,0.64216,0.64219,53700000.0
2006-05-31 08:33:00,0.64206,0.64206,0.64161,0.64185,59600000.0
2006-05-31 08:34:00,0.64201,0.64201,0.64186,0.64186,44199999.0
2006-05-31 08:35:00,0.64187,0.64194,0.64183,0.6419,96099999.0
2006-05-31 08:36:00,0.6418,0.64195,0.64174,0.64174,42900001.0
2006-05-31 08:37:00,0.64197,0.64198,0.64197,0.64198,22200000.0
2006-05-31 08:38:00,0.64199,0.64199,0.64191,0.64191,17300000.0
2006-05-31 08:39:00,0.64195,0.64203,0.64195,0.64195,109300000.0
2006-05-31 08:40:00,0.64193,0.64193,0.64176,0.64176,25000000.0
2006-05-31 08:41:00,0.64163,0.6418,0.64126,0.6418,105100001.0
2006-05-31 08:42:00,0.64185,0.64185,0.64175,0.64175,17500000.0
2006-05-31 08:43:00,0.64149,0.64167,0.64146,0.64167,101199999.0
2006-05-31 08:44:00,0.64161,0.64175,0.64161,0.64175,90900002.0
2006-05-31 08:45:00,0.64197,0.64208,0.64197,0.64208,35300000.0
2006-05-31 08:46:00,0.6422,0.6422,0.64198,0.64215,47899999.0
2006-05-31 08:47:00,0.64223,0.64225,0.64222,0.64222,100700001.0
2006-05-31 08:48:00,0.64208,0.64221,0.64208,0.64221,70599998.0
2006-05-31 08:49:00,0.6422,0.6422,0.64212,0.64212,44900000.0
2006-05-31 08:50:00,0.64213,0.6422,0.64207,0.6422,88500001.0
2006-05-31 08:51:00,0.64218,0.64218,0.64203,0.64205,59300000.0
2006-05-31 08:52:00,0.64202,0.64208,0.64184,0.64205,116699999.0
2006-05-31 08:53:00,0.64202,0.64213,0.64196,0.64213,151799999.0
2006-05-31 08:54:00,0.64206,0.64206,0.64192,0.64192,88600001.0
2006-05-31 08:55:00,0.64186,0.64189,0.64169,0.64189,83900000.0
2006-05-31 08:56:00,0.64185,0.6419,0.6416,0.64165,55699999.0
2006-05-31 08:57:00,0.64192,0.64198,0.64177,0.64195,55200000.0
2006-05-31 08:58:00,0.64187,0.64187,0.64182,0.64182,76600000.0
2006-05-31 08:59:00,0.64187,0.6419,0.64173,0.6419,39200000.0
2006-05-31 09:00:00,0.64197,0.64207,0.64194,0.64207,51500000.0
2006-05-31 09:01:00,0.64185,0.64191,0.64182,0.64185,89900000.0
2006-05-31 09:02:00,0.64188,0.64189,0.64177,0.64177,55799999.0
2006-05-31 09:03:00,0.64173,0.64191,0.6417,0.64191,65299999.0
2006-05-31 09:04:00,0.64198,0.64198,0.64177,0.64178,87000002.0
2006-05-31 09:05:00,0.64183,0.64192,0.64175,0.6418,120699998.0
2006-05-31 09:06:00,0.64156,0.64167,0.64139,0.6414,114300000.0
2006-05-31 09:07:00,0.64137,0.64152,0.6413,0.64141,127500002.0
2006-05-31 09:08:00,0.6415,0.6415,0.64136,0.64136,46299999.0
2006-05-31 09:09:00,0.64133,0.6415,0.64132,0.64137,112900002.0
2006-05-31 09:10:00,0.64135,0.64139,0.6412,0.6413,129100001.0
2006-05-31 09:11:00,0.64127,0.64127,0.64095,0.641,61599998.0
2006-05-31 09:12:00,0.64107,0.64122,0.64107,0.6412,90299998.0
2006-05-31 09:13:00,0.64116,0.64116,0.64097,0.64106,111800000.0
2006-05-31 09:14:00,0.64109,0.64113,0.64103,0.64105,63900001.0
2006-05-31 09:15:00,0.64104,0.64114,0.64095,0.64095,60599999.0
2006-05-31 09:16:00,0.64103,0.64113,0.64103,0.64113,114300000.0
2006-05-31 09:17:00,0.64105,0.64105,0.64083,0.64083,129100000.0
2006-05-31 09:18:00,0.6409,0.64105,0.64087,0.64105,70500001.0
2006-05-31 09:19:00,0.6412,0.6412,0.64092,0.64107,96000001.0
2006-05-31 09:20:00,0.64109,0.6413,0.64109,0.6413,70200000.0
2006-05-31 09:21:00,0.64128,0.64128,0.64113,0.64114,73899999.0
2006-05-31 09:22:00,0.64124,0.64129,0.64108,0.64115,119699998.0
2006-05-31 09:23:00,0.64122,0.64134,0.64117,0.64126,100999999.0
2006-05-31 09:24:00,0.64108,0.64108,0.64077,0.64077,44600000.0
2006-05-31 09:25:00,0.64039,0.64047,0.64013,0.64024,113700001.0
2006-05-31 09:26:00,0.64016,0.6405,0.6401,0.6405,65999999.0
2006-05-31 09:27:00,0.64062,0.64068,0.64058,0.64061,46599999.0
2006-05-31 09:28:00,0.64076,0.64082,0.64069,0.64082,127499999.0
2006-05-31 09:29:00,0.64074,0.64074,0.64056,0.64064,230300003.0
2006-05-31 09:30:00,0.64063,0.64071,0.64054,0.64061,94899997.0
2006-05-31 09:31:00,0.64066,0.6407,0.64066,0.6407,43800001.0
2006-05-31 09:32:00,0.64058,0.64058,0.64045,0.64046,52200000.0
2006-05-31 09:33:00,0.64055,0.64066,0.64048,0.6406,102700000.0
2006-05-31 09:34:00,0.64054,0.64055,0.64046,0.64049,58500000.0
2006-05-31 09:35:00,0.64046,0.64048,0.64007,0.6402,120599999.0
2006-05-31 09:36:00,0.64003,0.64026,0.63997,0.64006,100499999.0
2006-05-31 09:37:00,0.64017,0.6404,0.64017,0.64023,49400000.0
2006-05-31 09:38:00,0.64027,0.64031,0.64016,0.64016,96300000.0
2006-05-31 09:39:00,0.64028,0.64041,0.64017,0.64025,124600000.0
2006-05-31 09:40:00,0.64021,0.64034,0.64021,0.64034,79900001.0
2006-05-31 09:41:00,0.64035,0.64051,0.6403,0.64051,121999997.0
2006-05-31 09:42:00,0.64047,0.64067,0.64045,0.6405,38200000.0
2006-05-31 09:43:00,0.6405,0.64057,0.64037,0.64046,88199999.0
2006-05-31 09:44:00,0.64042,0.64042,0.64025,0.64025,93599999.0
2006-05-31 09:45:00,0.64011,0.64037,0.64011,0.64037,44000000.0
2006-05-31 09:46:00,0.6403,0.6403,0.64024,0.64026,43000000.0
2006-05-31 09:47:00,0.63988,0.63988,0.63928,0.63941,84499999.0
2006-05-31 09:48:00,0.63928,0.63942,0.63923,0.63923,91599998.0
2006-05-31 09:49:00,0.63928,0.63964,0.63928,0.63956,34200000.0
2006-05-31 09:50:00,0.63951,0.63955,0.63941,0.63941,73200001.0
2006-05-31 09:51:00,0.63946,0.63973,0.63946,0.6397,34800000.0
2006-05-31 09:52:00,0.63988,0.64038,0.63988,0.64037,53099999.0
2006-05-31 09:53:00,0.64025,0.64025,0.63996,0.64001,101799999.0
2006-05-31 09:54:00,0.63994,0.64014,0.63994,0.64014,84699999.0
2006-05-31 09:55:00,0.64007,0.64012,0.63998,0.63999,32600000.0
2006-05-31 09:56:00,0.64002,0.64002,0.63995,0.64,30300000.0
2006-05-31 09:57:00,0.63997,0.64011,0.63997,0.64011,122400000.0
2006-05-31 09:58:00,0.64003,0.64003,0.63992,0.63992,51500000.0
2006-05-31 09:59:00,0.63982,0.63982,0.63952,0.63957,58700001.0
2006-05-31 10:00:00,0.63952,0.63981,0.63944,0.63981,57900000.0
2006-05-31 10:01:00,0.63989,0.63993,0.63976,0.63993,116999999.0
2006-05-31 10:02:00,0.63995,0.64011,0.63992,0.63992,99399999.0
2006-05-31 10:03:00,0.63985,0.6399,0.63975,0.6398,98800000.0
2006-05-31 10:04:00,0.6399,0.6399,0.63973,0.63973,167000001.0
2006-05-31 10:05:00,0.63973,0.63986,0.63948,0.63948,55700000.0
2006-05-31 10:06:00,0.63974,0.63974,0.63959,0.63973,93000001.0
2006-05-31 10:07:00,0.63962,0.63973,0.63952,0.6397,79600001.0
2006-05-31 10:08:00,0.63974,0.63985,0.63973,0.63978,71599999.0
2006-05-31 10:09:00,0.63953,0.6399,0.63953,0.63979,151599998.0
2006-05-31 10:10:00,0.63975,0.6398,0.63975,0.6398,23000000.0
2006-05-31 10:11:00,0.63983,0.63983,0.63977,0.63977,27000000.0
2006-05-31 10:12:00,0.63968,0.63972,0.63962,0.63962,64100000.0
2006-05-31 10:13:00,0.63959,0.6397,0.63954,0.6397,57300000.0
2006-05-31 10:14:00,0.63977,0.6398,0.6397,0.63979,82599998.0
2006-05-31 10:15:00,0.63978,0.63982,0.63976,0.63976,59600001.0
2006-05-31 10:16:00,0.63984,0.63984,0.63956,0.63956,154099998.0
2006-05-31 10:17:00,0.63965,0.63978,0.63964,0.63978,56400000.0
2006-05-31 10:18:00,0.63982,0.64003,0.63982,0.63995,85400000.0
2006-05-31 10:19:00,0.6399,0.64003,0.6399,0.63995,104299999.0
2006-05-31 10:20:00,0.63997,0.63997,0.63993,0.63993,15400000.0
2006-05-31 10:21:00,0.63999,0.63999,0.63992,0.63994,70800000.0
2006-05-31 10:22:00,0.63991,0.64028,0.63991,0.64028,64399999.0
2006-05-31 10:23:00,0.64038,0.64052,0.64035,0.64035,106700000.0
2006-05-31 10:24:00,0.64042,0.64049,0.64035,0.64035,99599999.0
2006-05-31 10:25:00,0.64017,0.64017,0.64002,0.64004,78100000.0
2006-05-31 10:26:00,0.64004,0.64043,0.64004,0.64035,92200000.0
2006-05-31 10:27:00,0.64038,0.64039,0.64025,0.64039,151699998.0
2006-05-31 10:28:00,0.64043,0.64048,0.6404,0.6404,56100000.0
2006-05-31 10:29:00,0.64061,0.64078,0.64061,0.64071,50799999.0
2006-05-31 10:30:00,0.64087,0.64123,0.64087,0.64123,66999999.0
2006-05-31 10:31:00,0.64111,0.64111,0.64072,0.64072,102100000.0
2006-05-31 10:32:00,0.64056,0.64063,0.64049,0.64054,94100000.0
2006-05-31 10:33:00,0.6405,0.6405,0.64016,0.6402,86199999.0
2006-05-31 10:34:00,0.64019,0.64023,0.64013,0.64023,84400000.0
2006-05-31 10:35:00,0.64025,0.64025,0.64017,0.64017,16000000.0
2006-05-31 10:36:00,0.64019,0.64031,0.64019,0.64031,24799999.0
2006-05-31 10:37:00,0.6403,0.6404,0.6403,0.6404,94100000.0
2006-05-31 10:38:00,0.64035,0.64035,0.64028,0.64034,62200001.0
2006-05-31 10:39:00,0.64035,0.64057,0.64035,0.6404,82100000.0
2006-05-31 10:40:00,0.6405,0.6405,0.64035,0.64045,84300000.0
2006-05-31 10:41:00,0.64036,0.64048,0.64033,0.6404,124499998.0
2006-05-31 10:42:00,0.64045,0.64045,0.64035,0.64045,72599999.0
2006-05-31 10:43:00,0.64035,0.64042,0.6403,0.6403,84699997.0
2006-05-31 10:44:00,0.64035,0.64035,0.64025,0.64032,67800000.0
2006-05-31 10:45:00,0.64035,0.6404,0.64025,0.6404,120200000.0
2006-05-31 10:46:00,0.64034,0.6404,0.64033,0.64035,67000000.0
2006-05-31 10:47:00,0.64015,0.64021,0.64003,0.64019,115600000.0
2006-05-31 10:48:00,0.64015,0.64015,0.6401,0.64015,37200000.0
2006-05-31 10:49:00,0.64012,0.64012,0.64004,0.64004,42300000.0
2006-05-31 10:50:00,0.64007,0.64007,0.63992,0.64002,93899999.0
2006-05-31 10:51:00,0.6398,0.64015,0.6398,0.64015,21200000.0
2006-05-31 10:52:00,0.64007,0.64007,0.63997,0.64007,138799999.0
2006-05-31 10:53:00,0.64005,0.64005,0.63997,0.64005,43900000.0
2006-05-31 10:54:00,0.63995,0.64007,0.63993,0.64007,52400001.0
2006-05-31 10:55:00,0.64008,0.64008,0.64003,0.64004,78099997.0
2006-05-31 10:56:00,0.63995,0.63995,0.63979,0.63987,44600000.0
2006-05-31 10:57:00,0.63988,0.63996,0.63986,0.63987,49500000.0
2006-05-31 10:58:00,0.63988,0.63996,0.63985,0.63991,86200000.0
2006-05-31 10:59:00,0.63997,0.64008,0.63997,0.63997,78000000.0
2006-05-31 11:00:00,0.63995,0.64008,0.63975,0.64003,112300000.0
2006-05-31 11:01:00,0.64,0.64005,0.6398,0.64005,119600001.0
2006-05-31 11:02:00,0.64002,0.6401,0.63985,0.64,86900000.0
2006-05-31 11:03:00,0.64,0.6401,0.6399,0.64005,126700001.0
2006-05-31 11:04:00,0.64011,0.64019,0.64001,0.64001,62600000.0
2006-05-31 11:05:00,0.64011,0.64011,0.63997,0.64008,65199999.0
2006-05-31 11:06:00,0.64003,0.6401,0.64,0.64,69400000.0
2006-05-31 11:07:00,0.64001,0.64001,0.63989,0.63996,151900000.0
2006-05-31 11:08:00,0.6399,0.63995,0.6399,0.63993,63100001.0
2006-05-31 11:09:00,0.6399,0.63994,0.6399,0.63992,38800001.0
2006-05-31 11:10:00,0.63985,0.63997,0.63971,0.63993,117600000.0
2006-05-31 11:11:00,0.64002,0.64002,0.63991,0.63996,42700000.0
2006-05-31 11:12:00,0.63996,0.64009,0.63991,0.64005,67500001.0
2006-05-31 11:13:00,0.63998,0.64005,0.63991,0.64003,122299999.0
2006-05-31 11:14:00,0.64005,0.64015,0.64005,0.64005,122800000.0
2006-05-31 11:15:00,0.64015,0.64048,0.64015,0.64046,59600000.0
2006-05-31 11:16:00,0.6405,0.6405,0.6401,0.64036,101100000.0
2006-05-31 11:17:00,0.6404,0.6405,0.6404,0.64049,63500000.0
2006-05-31 11:18:00,0.64044,0.64044,0.64028,0.64036,106300001.0
2006-05-31 11:19:00,0.6402,0.64045,0.6402,0.64035,118400002.0
2006-05-31 11:20:00,0.6403,0.64035,0.6403,0.64035,82900002.0
2006-05-31 11:21:00,0.64028,0.64037,0.64025,0.64029,65800000.0
2006-05-31 11:22:00,0.6403,0.64043,0.6403,0.6404,94800001.0
2006-05-31 11:23:00,0.64047,0.64047,0.64027,0.64036,110499999.0
2006-05-31 11:24:00,0.64038,0.64045,0.64024,0.64041,135399998.0
2006-05-31 11:25:00,0.64037,0.64045,0.64035,0.64035,85200000.0
2006-05-31 11:26:00,0.6404,0.64045,0.64035,0.64035,61400000.0
2006-05-31 11:27:00,0.64035,0.6404,0.64035,0.6404,94699998.0
2006-05-31 11:28:00,0.64047,0.6405,0.64041,0.64045,63000000.0
2006-05-31 11:29:00,0.64049,0.64051,0.64037,0.64042,93299999.0
2006-05-31 11:30:00,0.6405,0.64055,0.6405,0.6405,94500000.0
2006-05-31 11:31:00,0.6405,0.6405,0.64026,0.64026,113400001.0
2006-05-31 11:32:00,0.64038,0.64057,0.64038,0.64046,83200000.0
2006-05-31 11:33:00,0.64045,0.64069,0.6404,0.64069,82099998.0
2006-05-31 11:34:00,0.64071,0.64071,0.64051,0.64053,55000000.0
2006-05-31 11:35:00,0.64064,0.64077,0.64062,0.64075,29500000.0
2006-05-31 11:36:00,0.64063,0.64065,0.64054,0.64059,88099999.0
2006-05-31 11:37:00,0.64061,0.64061,0.64048,0.64048,60500001.0
2006-05-31 11:38:00,0.64052,0.6406,0.64047,0.64053,112799999.0
2006-05-31 11:39:00,0.64058,0.64058,0.6405,0.6405,98700000.0
2006-05-31 11:40:00,0.64045,0.6406,0.64045,0.64055,98700000.0
2006-05-31 11:41:00,0.64048,0.6406,0.64048,0.64055,46199999.0
2006-05-31 11:42:00,0.64049,0.64052,0.64045,0.64045,44600001.0
2006-05-31 11:43:00,0.64047,0.64054,0.64043,0.64047,93799998.0
2006-05-31 11:44:00,0.6405,0.64054,0.64038,0.64054,121999999.0
2006-05-31 11:45:00,0.64037,0.64037,0.64013,0.64032,80400001.0
2006-05-31 11:46:00,0.64047,0.64047,0.64034,0.64045,77599999.0
2006-05-31 11:47:00,0.64052,0.64052,0.6403,0.64033,94000000.0
2006-05-31 11:48:00,0.64036,0.64041,0.64031,0.64031,92199999.0
2006-05-31 11:49:00,0.64035,0.64035,0.64008,0.6403,124200001.0
2006-05-31 11:50:00,0.64034,0.64044,0.64028,0.64029,120300001.0
2006-05-31 11:51:00,0.6403,0.64037,0.64025,0.64036,64800000.0
2006-05-31 11:52:00,0.64043,0.64043,0.64031,0.64037,77200001.0
2006-05-31 11:53:00,0.64031,0.64038,0.64024,0.64035,126400001.0
2006-05-31 11:54:00,0.64033,0.64033,0.64013,0.64022,70099999.0
2006-05-31 11:55:00,0.64018,0.6402,0.64015,0.64015,117100003.0
2006-05-31 11:56:00,0.6402,0.6402,0.64015,0.6402,112799999.0
2006-05-31 11:57:00,0.64015,0.6402,0.64013,0.64015,62000000.0
2006-05-31 11:58:00,0.6402,0.6402,0.64013,0.64015,85700002.0
2006-05-31 11:59:00,0.64015,0.64015,0.64002,0.64005,85599999.0
2006-05-31 12:00:00,0.64021,0.64027,0.64015,0.64018,68800000.0
2006-05-31 12:01:00,0.64015,0.6402,0.64005,0.64015,109000000.0
2006-05-31 12:02:00,0.64015,0.64025,0.64007,0.64017,79000000.0
2006-05-31 12:03:00,0.64017,0.64017,0.6401,0.64015,66899999.0
2006-05-31 12:04:00,0.6402,0.64023,0.64011,0.64018,37600000.0
2006-05-31 12:05:00,0.64014,0.64016,0.64011,0.64016,63700000.0
2006-05-31 12:06:00,0.64015,0.64025,0.64015,0.6402,102099998.0
2006-05-31 12:07:00,0.64017,0.64035,0.64017,0.64029,66099999.0
2006-05-31 12:08:00,0.64021,0.64026,0.64018,0.6402,76300000.0
2006-05-31 12:09:00,0.6403,0.64043,0.64028,0.64043,81299999.0
2006-05-31 12:10:00,0.64037,0.6404,0.64023,0.64033,89199998.0
2006-05-31 12:11:00,0.64031,0.64039,0.64029,0.6403,49300000.0
2006-05-31 12:12:00,0.64012,0.6402,0.64012,0.6402,63200001.0
2006-05-31 12:13:00,0.64016,0.64026,0.64006,0.64024,74699999.0
2006-05-31 12:14:00,0.64022,0.64022,0.6401,0.64017,52100000.0
2006-05-31 12:15:00,0.64016,0.6402,0.64007,0.64014,121500000.0
2006-05-31 12:16:00,0.64015,0.64033,0.64015,0.64033,44100000.0
2006-05-31 12:17:00,0.64029,0.64034,0.64022,0.64032,147199998.0
2006-05-31 12:18:00,0.64041,0.64041,0.64034,0.64035,66299999.0
2006-05-31 12:19:00,0.64035,0.64035,0.6403,0.6403,61099999.0
2006-05-31 12:20:00,0.64034,0.64034,0.64015,0.64015,104500001.0
2006-05-31 12:21:00,0.64005,0.6402,0.64005,0.6402,93700000.0
2006-05-31 12:22:00,0.64028,0.64038,0.64026,0.64036,63200001.0
2006-05-31 12:23:00,0.6403,0.64042,0.6403,0.64041,97399998.0
2006-05-31 12:24:00,0.6404,0.6404,0.64033,0.64033,30800000.0
2006-05-31 12:25:00,0.64035,0.6404,0.64033,0.6404,94000001.0
2006-05-31 12:26:00,0.64038,0.64038,0.64025,0.6403,66000000.0
2006-05-31 12:27:00,0.64028,0.64029,0.64021,0.64022,136800001.0
2006-05-31 12:28:00,0.64025,0.64033,0.64022,0.6403,47000000.0
2006-05-31 12:29:00,0.64025,0.64025,0.64025,0.64025,65000000.0
2006-05-31 12:30:00,0.64017,0.64017,0.64009,0.64009,42000000.0
2006-05-31 12:31:00,0.64015,0.64025,0.63993,0.64004,72300000.0
2006-05-31 12:32:00,0.64015,0.64027,0.64007,0.64007,188900000.0
2006-05-31 12:33:00,0.6401,0.6401,0.63997,0.63997,37300000.0
2006-05-31 12:34:00,0.64008,0.64019,0.64002,0.64002,173700000.0
2006-05-31 12:35:00,0.63987,0.63987,0.63956,0.63956,90600000.0
2006-05-31 12:36:00,0.63943,0.63951,0.63927,0.63938,116700001.0
2006-05-31 12:37:00,0.63915,0.63915,0.63896,0.63901,118300000.0
2006-05-31 12:38:00,0.63916,0.63925,0.63888,0.63906,121799997.0
2006-05-31 12:39:00,0.63906,0.63907,0.63895,0.63901,100100003.0
2006-05-31 12:40:00,0.63895,0.63917,0.63876,0.63917,138200002.0
2006-05-31 12:41:00,0.63918,0.63932,0.63918,0.63927,90500000.0
2006-05-31 12:42:00,0.63925,0.63931,0.63922,0.63922,75099999.0
2006-05-31 12:43:00,0.63919,0.63934,0.63914,0.63922,167300001.0
2006-05-31 12:44:00,0.63918,0.63933,0.63918,0.63933,39599999.0
2006-05-31 12:45:00,0.63941,0.63941,0.63939,0.63939,31700000.0
2006-05-31 12:46:00,0.63934,0.63934,0.63926,0.63932,68500000.0
2006-05-31 12:47:00,0.63933,0.63933,0.63932,0.63932,24700000.0
2006-05-31 12:48:00,0.63934,0.63944,0.63934,0.6394,80800000.0
2006-05-31 12:49:00,0.63946,0.63953,0.63946,0.63951,59099998.0
2006-05-31 12:50:00,0.63945,0.63957,0.63938,0.63938,59000000.0
2006-05-31 12:51:00,0.63946,0.63946,0.63927,0.63937,57000000.0
2006-05-31 12:52:00,0.6394,0.63954,0.6393,0.63939,126700001.0
2006-05-31 12:53:00,0.63938,0.6397,0.63938,0.63967,113199999.0
2006-05-31 12:54:00,0.63967,0.63977,0.63964,0.63975,73200000.0
2006-05-31 12:55:00,0.63965,0.63966,0.63945,0.63951,132099999.0
2006-05-31 12:56:00,0.63953,0.63953,0.63948,0.6395,66000000.0
2006-05-31 12:57:00,0.63946,0.63946,0.63944,0.63944,15100000.0
2006-05-31 12:58:00,0.63942,0.63942,0.63928,0.63931,122700001.0
2006-05-31 12:59:00,0.63937,0.63937,0.63933,0.63933,33800000.0
2006-05-31 13:00:00,0.63937,0.63948,0.63937,0.63947,36500000.0
2006-05-31 13:01:00,0.63949,0.63954,0.63938,0.63953,76600000.0
2006-05-31 13:02:00,0.63946,0.63948,0.63902,0.63904,99900000.0
2006-05-31 13:03:00,0.63895,0.639,0.6388,0.639,77600002.0
2006-05-31 13:04:00,0.63895,0.63902,0.63891,0.63895,72100000.0
2006-05-31 13:05:00,0.63895,0.639,0.63895,0.639,31100000.0
2006-05-31 13:06:00,0.63895,0.639,0.6389,0.63892,83600001.0
2006-05-31 13:07:00,0.63886,0.63909,0.63886,0.63903,106300000.0
2006-05-31 13:08:00,0.6387,0.63872,0.63849,0.63849,84400002.0
2006-05-31 13:09:00,0.6388,0.63885,0.63872,0.63872,97800000.0
2006-05-31 13:10:00,0.63859,0.63859,0.63818,0.63818,62200000.0
2006-05-31 13:11:00,0.63821,0.63835,0.63821,0.63822,88899999.0
2006-05-31 13:12:00,0.63839,0.63862,0.63839,0.63862,45100000.0
2006-05-31 13:13:00,0.63861,0.63872,0.63861,0.63872,78899999.0
2006-05-31 13:14:00,0.63867,0.63874,0.63859,0.63872,173399999.0
2006-05-31 13:15:00,0.63867,0.63871,0.63863,0.63867,90900001.0
2006-05-31 13:16:00,0.63853,0.63853,0.63837,0.63837,30200000.0
2006-05-31 13:17:00,0.63825,0.63833,0.63825,0.63828,57100000.0
2006-05-31 13:18:00,0.63825,0.63843,0.63822,0.63822,79700000.0
2006-05-31 13:19:00,0.63825,0.63835,0.63824,0.6383,96200002.0
2006-05-31 13:20:00,0.63839,0.63853,0.63836,0.63844,56500000.0
2006-05-31 13:21:00,0.63839,0.63839,0.63828,0.63828,73700001.0
2006-05-31 13:22:00,0.63827,0.63836,0.63827,0.63828,99099998.0
2006-05-31 13:23:00,0.63825,0.63825,0.63785,0.63794,153299997.0
2006-05-31 13:24:00,0.63785,0.63787,0.63766,0.63772,109699998.0
2006-05-31 13:25:00,0.63797,0.63804,0.63797,0.63801,45499999.0
2006-05-31 13:26:00,0.63803,0.63807,0.63779,0.63807,102500001.0
2006-05-31 13:27:00,0.63809,0.63809,0.63786,0.63786,63900001.0
2006-05-31 13:28:00,0.63795,0.63802,0.63791,0.63791,80099998.0
2006-05-31 13:29:00,0.63794,0.63824,0.63794,0.63807,138400000.0
2006-05-31 13:30:00,0.63796,0.63822,0.63796,0.63822,138700000.0
2006-05-31 13:31:00,0.63813,0.63813,0.63779,0.63779,44400000.0
2006-05-31 13:32:00,0.63745,0.63745,0.63705,0.63717,87699999.0
2006-05-31 13:33:00,0.6372,0.63725,0.63713,0.63725,53300000.0
2006-05-31 13:34:00,0.63727,0.63738,0.63719,0.63719,59900000.0
2006-05-31 13:35:00,0.63726,0.63736,0.63724,0.63729,75099999.0
2006-05-31 13:36:00,0.63721,0.63721,0.63688,0.63691,101899999.0
2006-05-31 13:37:00,0.63689,0.63693,0.63677,0.63691,110899999.0
2006-05-31 13:38:00,0.63695,0.63711,0.63695,0.63711,62999999.0
2006-05-31 13:39:00,0.63724,0.63743,0.63724,0.63731,106600000.0
2006-05-31 13:40:00,0.63737,0.63764,0.63728,0.63764,81200000.0
2006-05-31 13:41:00,0.63761,0.63769,0.63721,0.63769,158999997.0
2006-05-31 13:42:00,0.63764,0.63767,0.63745,0.63754,95100002.0
2006-05-31 13:43:00,0.63762,0.63762,0.63748,0.63748,72500000.0
2006-05-31 13:44:00,0.63743,0.63753,0.63728,0.63749,115599998.0
2006-05-31 13:45:00,0.6375,0.63755,0.63745,0.63755,129700001.0
2006-05-31 13:46:00,0.63756,0.63768,0.63756,0.63762,62499999.0
2006-05-31 13:47:00,0.63762,0.63771,0.63762,0.63765,83199999.0
2006-05-31 13:48:00,0.63763,0.63784,0.63763,0.63773,61199999.0
2006-05-31 13:49:00,0.6379,0.63833,0.6379,0.63833,63000000.0
2006-05-31 13:50:00,0.63852,0.63853,0.63831,0.63831,69300000.0
2006-05-31 13:51:00,0.63818,0.6384,0.63818,0.6384,114000000.0
2006-05-31 13:52:00,0.6384,0.6384,0.63818,0.63827,49200000.0
2006-05-31 13:53:00,0.63832,0.63832,0.63813,0.6382,96200002.0
2006-05-31 13:54:00,0.63817,0.63829,0.63807,0.63829,74300000.0
2006-05-31 13:55:00,0.63833,0.63837,0.6382,0.63825,71699999.0
2006-05-31 13:56:00,0.63826,0.63833,0.63824,0.63824,23800000.0
2006-05-31 13:57:00,0.6384,0.6384,0.63835,0.63835,74299999.0
2006-05-31 13:58:00,0.63836,0.63838,0.63827,0.63829,115700001.0
2006-05-31 13:59:00,0.63844,0.6385,0.63837,0.63837,79600000.0
2006-05-31 14:00:00,0.63836,0.6386,0.63826,0.63838,85700001.0
2006-05-31 14:01:00,0.63843,0.63861,0.63842,0.63861,80200000.0
2006-05-31 14:02:00,0.63879,0.63892,0.63879,0.63892,72099998.0
2006-05-31 14:03:00,0.63903,0.63903,0.63879,0.63889,148800002.0
2006-05-31 14:04:00,0.63893,0.63897,0.63881,0.63897,59099999.0
2006-05-31 14:05:00,0.6389,0.6389,0.63833,0.63833,83399999.0
2006-05-31 14:06:00,0.63831,0.6384,0.63821,0.63835,101899999.0
2006-05-31 14:07:00,0.63833,0.63839,0.63825,0.6383,85999999.0
2006-05-31 14:08:00,0.63823,0.63837,0.63821,0.63837,80099999.0
2006-05-31 14:09:00,0.63832,0.63832,0.63814,0.63814,85100000.0
2006-05-31 14:10:00,0.63825,0.63825,0.6382,0.6382,79600001.0
2006-05-31 14:11:00,0.63823,0.63826,0.63823,0.63826,24600000.0
2006-05-31 14:12:00,0.6383,0.6384,0.63829,0.63829,37300000.0
2006-05-31 14:13:00,0.63821,0.63823,0.6381,0.63823,49500000.0
2006-05-31 14:14:00,0.63825,0.63832,0.6382,0.63825,101499999.0
2006-05-31 14:15:00,0.63835,0.63852,0.63835,0.63844,67899999.0
2006-05-31 14:16:00,0.63837,0.63848,0.63837,0.63848,89299999.0
2006-05-31 14:17:00,0.6386,0.6388,0.6386,0.63867,126499999.0
2006-05-31 14:18:00,0.63881,0.63906,0.6387,0.63906,143499998.0
2006-05-31 14:19:00,0.63909,0.63937,0.63909,0.63931,121399999.0
2006-05-31 14:20:00,0.63937,0.63937,0.63918,0.63928,99200000.0
2006-05-31 14:21:00,0.63911,0.63911,0.63909,0.63909,19199999.0
2006-05-31 14:22:00,0.63897,0.63913,0.63897,0.63897,58900000.0
2006-05-31 14:23:00,0.6389,0.6389,0.63872,0.63872,28600000.0
2006-05-31 14:24:00,0.63878,0.63878,0.63864,0.63864,46700000.0
2006-05-31 14:25:00,0.63867,0.63878,0.63864,0.63869,97200001.0
2006-05-31 14:26:00,0.63877,0.63907,0.63877,0.63901,71600000.0
2006-05-31 14:27:00,0.639,0.63902,0.63891,0.63891,98899999.0
2006-05-31 14:28:00,0.63889,0.63899,0.63886,0.63899,55100000.0
2006-05-31 14:29:00,0.6389,0.63891,0.63879,0.63886,88100001.0
2006-05-31 14:30:00,0.63893,0.63909,0.63886,0.63909,46600000.0
2006-05-31 14:31:00,0.6391,0.6391,0.63893,0.63893,63599999.0
2006-05-31 14:32:00,0.63889,0.63895,0.63882,0.6389,105900000.0
2006-05-31 14:33:00,0.63895,0.63895,0.63888,0.63888,69400000.0
2006-05-31 14:34:00,0.639,0.63911,0.63889,0.63909,49600000.0
2006-05-31 14:35:00,0.639,0.63908,0.639,0.63904,45000000.0
2006-05-31 14:36:00,0.6391,0.6391,0.63905,0.63905,52700000.0
2006-05-31 14:37:00,0.63901,0.63901,0.63878,0.63878,24900000.0
2006-05-31 14:38:00,0.63878,0.6388,0.63871,0.63878,115000001.0
2006-05-31 14:39:00,0.63864,0.63882,0.63864,0.63877,150199999.0
2006-05-31 14:40:00,0.63875,0.63879,0.63869,0.63877,45599999.0
2006-05-31 14:41:00,0.63874,0.6388,0.63866,0.63872,66100000.0
2006-05-31 14:42:00,0.63869,0.63869,0.6385,0.63858,126199999.0
2006-05-31 14:43:00,0.63845,0.63848,0.63834,0.63846,64300001.0
2006-05-31 14:44:00,0.63836,0.63842,0.63824,0.63835,88999999.0
2006-05-31 14:45:00,0.63822,0.63831,0.6382,0.63831,74900001.0
2006-05-31 14:46:00,0.63834,0.63836,0.63827,0.63827,74900000.0
2006-05-31 14:47:00,0.63829,0.63852,0.63829,0.6384,146300000.0
2006-05-31 14:48:00,0.63845,0.6385,0.63845,0.6385,82600000.0
2006-05-31 14:49:00,0.63849,0.63849,0.6384,0.6384,43300000.0
2006-05-31 14:50:00,0.63835,0.63852,0.63835,0.63846,94600000.0
2006-05-31 14:51:00,0.63828,0.63828,0.63812,0.63822,72700000.0
2006-05-31 14:52:00,0.63826,0.63835,0.63825,0.63825,110000002.0
2006-05-31 14:53:00,0.63833,0.63834,0.63807,0.63822,139899999.0
2006-05-31 14:54:00,0.63806,0.63834,0.63802,0.63834,70899999.0
2006-05-31 14:55:00,0.63834,0.63834,0.63821,0.63821,63000000.0
2006-05-31 14:56:00,0.6383,0.6387,0.6383,0.63857,97900000.0
2006-05-31 14:57:00,0.63866,0.63866,0.63856,0.63857,81100000.0
2006-05-31 14:58:00,0.63845,0.63855,0.63845,0.63845,92900000.0
2006-05-31 14:59:00,0.63859,0.63868,0.63858,0.63867,44700000.0
2006-05-31 15:00:00,0.63868,0.6387,0.63862,0.63865,106100000.0
2006-05-31 15:01:00,0.63865,0.63871,0.63859,0.63863,95300000.0
2006-05-31 15:02:00,0.63866,0.6387,0.63854,0.63854,98199997.0
2006-05-31 15:03:00,0.63857,0.63866,0.63856,0.63866,96400000.0
2006-05-31 15:04:00,0.63865,0.6387,0.6386,0.6387,41400000.0
2006-05-31 15:05:00,0.63865,0.6387,0.6386,0.63865,82200000.0
2006-05-31 15:06:00,0.6387,0.63875,0.6386,0.63868,144200001.0
2006-05-31 15:07:00,0.63875,0.63895,0.63875,0.63895,46900000.0
2006-05-31 15:08:00,0.63898,0.63912,0.63884,0.63884,122600000.0
2006-05-31 15:09:00,0.63907,0.63917,0.63904,0.63905,46300000.0
2006-05-31 15:10:00,0.63911,0.63916,0.63908,0.63908,63700000.0
2006-05-31 15:11:00,0.63905,0.63915,0.63905,0.6391,93200000.0
2006-05-31 15:12:00,0.63912,0.63912,0.639,0.63901,122399997.0
2006-05-31 15:13:00,0.63901,0.63912,0.63901,0.6391,59800000.0
2006-05-31 15:14:00,0.63918,0.63918,0.63902,0.63913,99199999.0
2006-05-31 15:15:00,0.63913,0.63916,0.63904,0.63916,90400003.0
2006-05-31 15:16:00,0.63902,0.63902,0.63863,0.6388,44600000.0
2006-05-31 15:17:00,0.63867,0.63884,0.63867,0.63878,44400000.0
2006-05-31 15:18:00,0.63862,0.63862,0.63824,0.6383,142799997.0
2006-05-31 15:19:00,0.63817,0.63817,0.63778,0.63778,132699999.0
2006-05-31 15:20:00,0.6376,0.6376,0.63722,0.63728,148300001.0
2006-05-31 15:21:00,0.63704,0.63735,0.6368,0.63732,109600000.0
2006-05-31 15:22:00,0.63713,0.63713,0.63702,0.63702,14800000.0
2006-05-31 15:23:00,0.63687,0.63692,0.63671,0.63671,63700000.0
2006-05-31 15:24:00,0.6368,0.63712,0.63665,0.63711,173300002.0
2006-05-31 15:25:00,0.63713,0.63713,0.63683,0.63696,162800000.0
2006-05-31 15:26:00,0.63693,0.63705,0.63669,0.63674,86299999.0
2006-05-31 15:27:00,0.63702,0.63711,0.63686,0.63697,76500000.0
2006-05-31 15:28:00,0.63697,0.63715,0.63695,0.637,71500001.0
2006-05-31 15:29:00,0.63695,0.63697,0.6367,0.6367,89699999.0
2006-05-31 15:30:00,0.63671,0.63682,0.63671,0.63678,63400002.0
2006-05-31 15:31:00,0.63682,0.63682,0.63664,0.63668,53900000.0
2006-05-31 15:32:00,0.63669,0.6368,0.63667,0.63672,45600001.0
2006-05-31 15:33:00,0.63676,0.63683,0.63673,0.6368,157800001.0
2006-05-31 15:34:00,0.63689,0.6371,0.63689,0.63697,96800002.0
2006-05-31 15:35:00,0.63703,0.63712,0.63697,0.63697,93700000.0
2006-05-31 15:36:00,0.63686,0.63697,0.63684,0.63697,51999999.0
2006-05-31 15:37:00,0.63705,0.63708,0.63698,0.63698,76499999.0
2006-05-31 15:38:00,0.63719,0.63719,0.63714,0.63714,53000000.0
2006-05-31 15:39:00,0.63713,0.63713,0.63691,0.63712,140099997.0
2006-05-31 15:40:00,0.63711,0.63711,0.63685,0.63685,99499999.0
2006-05-31 15:41:00,0.63698,0.63701,0.63687,0.63697,86800000.0
2006-05-31 15:42:00,0.63695,0.63695,0.63657,0.63657,56300000.0
2006-05-31 15:43:00,0.63659,0.63675,0.63658,0.63675,32600000.0
2006-05-31 15:44:00,0.63673,0.63673,0.63635,0.63635,56700000.0
2006-05-31 15:45:00,0.6364,0.63642,0.63626,0.63626,67600000.0
2006-05-31 15:46:00,0.63631,0.63658,0.63631,0.63634,86200001.0
2006-05-31 15:47:00,0.6364,0.63649,0.63639,0.63649,43700000.0
2006-05-31 15:48:00,0.63653,0.6366,0.63643,0.63649,48200000.0
2006-05-31 15:49:00,0.63642,0.63665,0.63642,0.63665,59399999.0
2006-05-31 15:50:00,0.63659,0.63662,0.63656,0.63659,109100000.0
2006-05-31 15:51:00,0.63646,0.63646,0.63623,0.63632,71099998.0
2006-05-31 15:52:00,0.63614,0.6363,0.63603,0.63618,65299999.0
2006-05-31 15:53:00,0.63612,0.63633,0.63612,0.63633,102199999.0
2006-05-31 15:54:00,0.63631,0.63631,0.63614,0.63614,24700000.0
2006-05-31 15:55:00,0.63606,0.63628,0.63605,0.63615,107899998.0
2006-05-31 15:56:00,0.63616,0.63616,0.63596,0.6361,52499999.0
2006-05-31 15:57:00,0.63609,0.63609,0.6359,0.6359,57700000.0
2006-05-31 15:58:00,0.63597,0.63597,0.63589,0.6359,81700003.0
2006-05-31 15:59:00,0.63587,0.63595,0.63581,0.63595,63400001.0
2006-05-31 16:00:00,0.63578,0.63583,0.63562,0.63583,60200001.0
2006-05-31 16:01:00,0.63596,0.63596,0.63561,0.6357,113399998.0
2006-05-31 16:02:00,0.63553,0.63553,0.63525,0.63525,78499998.0
2006-05-31 16:03:00,0.63541,0.6355,0.63525,0.63529,123300001.0
2006-05-31 16:04:00,0.6354,0.63594,0.6354,0.63594,55100000.0
2006-05-31 16:05:00,0.63605,0.63614,0.63603,0.63611,98999999.0
2006-05-31 16:06:00,0.63618,0.63618,0.63586,0.6359,88400001.0
2006-05-31 16:07:00,0.63577,0.63603,0.63576,0.63588,76500000.0
2006-05-31 16:08:00,0.63588,0.63591,0.63574,0.63574,102899999.0
2006-05-31 16:09:00,0.63563,0.63572,0.63563,0.63563,61200000.0
2006-05-31 16:10:00,0.63547,0.63567,0.63547,0.63567,33399999.0
2006-05-31 16:11:00,0.63571,0.63577,0.63565,0.63565,52000000.0
2006-05-31 16:12:00,0.63564,0.6359,0.63564,0.6359,58100001.0
2006-05-31 16:13:00,0.63582,0.63582,0.63562,0.63562,57800000.0
2006-05-31 16:14:00,0.63567,0.63581,0.63567,0.6357,86900000.0
2006-05-31 16:15:00,0.63576,0.63588,0.63576,0.63585,112799999.0
2006-05-31 16:16:00,0.63589,0.63589,0.63545,0.63545,68400000.0
2006-05-31 16:17:00,0.63544,0.63551,0.63544,0.63549,43900001.0
2006-05-31 16:18:00,0.63529,0.63531,0.63512,0.63518,82199999.0
2006-05-31 16:19:00,0.63515,0.63523,0.635,0.6351,117000000.0
2006-05-31 16:20:00,0.6352,0.63535,0.6352,0.63535,39100000.0
2006-05-31 16:21:00,0.63528,0.63539,0.63528,0.63538,79600001.0
2006-05-31 16:22:00,0.63539,0.6354,0.6353,0.6353,85300000.0
2006-05-31 16:23:00,0.63528,0.6354,0.63528,0.63533,88400000.0
2006-05-31 16:24:00,0.63541,0.63552,0.63532,0.63532,70899999.0
2006-05-31 16:25:00,0.63531,0.63547,0.63527,0.63533,125900002.0
2006-05-31 16:26:00,0.63521,0.63544,0.63521,0.63544,73999999.0
2006-05-31 16:27:00,0.63545,0.63553,0.63545,0.6355,101599998.0
2006-05-31 16:28:00,0.63531,0.63567,0.63531,0.63545,68099999.0
2006-05-31 16:29:00,0.63538,0.63538,0.63522,0.63529,106900002.0
2006-05-31 16:30:00,0.63516,0.63517,0.63494,0.63508,109899999.0
2006-05-31 16:31:00,0.63506,0.63525,0.63501,0.6352,97200001.0
2006-05-31 16:32:00,0.63524,0.63527,0.63512,0.63524,147400001.0
2006-05-31 16:33:00,0.63536,0.63551,0.63531,0.63543,118300002.0
2006-05-31 16:34:00,0.63538,0.63549,0.63535,0.63535,100900000.0
2006-05-31 16:35:00,0.63542,0.63565,0.63542,0.63565,81200001.0
2006-05-31 16:36:00,0.6356,0.63578,0.63557,0.63578,84499998.0
2006-05-31 16:37:00,0.63563,0.63583,0.63563,0.63572,68100000.0
2006-05-31 16:38:00,0.63582,0.63585,0.63577,0.6358,108499999.0
2006-05-31 16:39:00,0.63587,0.63598,0.63587,0.63597,71699998.0
2006-05-31 16:40:00,0.63591,0.63591,0.63577,0.63579,50800000.0
2006-05-31 16:41:00,0.63588,0.63588,0.63544,0.63547,94400000.0
2006-05-31 16:42:00,0.63543,0.63543,0.63508,0.63517,90600001.0
2006-05-31 16:43:00,0.63516,0.63516,0.63484,0.63484,90999999.0
2006-05-31 16:44:00,0.63491,0.63505,0.63483,0.63483,47800000.0
2006-05-31 16:45:00,0.63487,0.63487,0.63468,0.63468,105300000.0
2006-05-31 16:46:00,0.63475,0.63475,0.63468,0.63472,96300000.0
2006-05-31 16:47:00,0.6348,0.63486,0.6348,0.63483,71800000.0
2006-05-31 16:48:00,0.63482,0.63482,0.63471,0.63482,120099998.0
2006-05-31 16:49:00,0.63483,0.63487,0.63483,0.63487,19900000.0
2006-05-31 16:50:00,0.63488,0.63488,0.63475,0.63475,76500000.0
2006-05-31 16:51:00,0.63481,0.63496,0.63475,0.63475,120300000.0
2006-05-31 16:52:00,0.63497,0.63506,0.63497,0.63502,81100000.0
2006-05-31 16:53:00,0.63499,0.63508,0.63497,0.63503,101400000.0
2006-05-31 16:54:00,0.63492,0.63501,0.63487,0.63501,93399999.0
2006-05-31 16:55:00,0.63502,0.63507,0.63481,0.63507,85199999.0
2006-05-31 16:56:00,0.63513,0.63513,0.63504,0.63504,63799999.0
2006-05-31 16:57:00,0.63519,0.63555,0.63519,0.63555,69400000.0
2006-05-31 16:58:00,0.63548,0.63578,0.63545,0.63572,129399998.0
2006-05-31 16:59:00,0.63576,0.63576,0.63536,0.63561,137100001.0
2006-05-31 17:00:00,0.63565,0.63566,0.63511,0.6354,113999997.0
2006-05-31 17:01:00,0.63573,0.63573,0.63555,0.63555,119600001.0
2006-05-31 17:02:00,0.63555,0.63566,0.63552,0.63557,95200001.0
2006-05-31 17:03:00,0.63566,0.63575,0.63544,0.63575,140599997.0
2006-05-31 17:04:00,0.63571,0.63573,0.63552,0.63559,130000000.0
2006-05-31 17:05:00,0.6357,0.6357,0.63555,0.63564,45500000.0
2006-05-31 17:06:00,0.63563,0.63575,0.63529,0.63538,97800002.0
2006-05-31 17:07:00,0.63532,0.63541,0.63532,0.63541,67000000.0
2006-05-31 17:08:00,0.63552,0.63558,0.63535,0.63535,81799998.0
2006-05-31 17:09:00,0.63551,0.63553,0.63529,0.63553,59700000.0
2006-05-31 17:10:00,0.63543,0.63543,0.6352,0.63529,71800000.0
2006-05-31 17:11:00,0.63514,0.63552,0.63514,0.63552,61700000.0
2006-05-31 17:12:00,0.63559,0.63564,0.6355,0.6355,115999999.0
2006-05-31 17:13:00,0.63551,0.63555,0.63541,0.63541,113099998.0
2006-05-31 17:14:00,0.63512,0.63521,0.63503,0.63521,85800001.0
2006-05-31 17:15:00,0.63533,0.63545,0.6353,0.6353,85100001.0
2006-05-31 17:16:00,0.63529,0.63555,0.63528,0.63549,69399999.0
2006-05-31 17:17:00,0.63537,0.63538,0.63524,0.6353,62000000.0
2006-05-31 17:18:00,0.63533,0.63535,0.63526,0.63534,161499999.0
2006-05-31 17:19:00,0.63527,0.63527,0.63504,0.63504,58200000.0
2006-05-31 17:20:00,0.6352,0.6352,0.63482,0.63484,53199999.0
2006-05-31 17:21:00,0.63476,0.63496,0.63476,0.63496,91199999.0
2006-05-31 17:22:00,0.63501,0.63536,0.63491,0.63536,152399999.0
2006-05-31 17:23:00,0.63533,0.63557,0.63532,0.63557,76899999.0
2006-05-31 17:24:00,0.63558,0.63568,0.63557,0.63567,88300001.0
2006-05-31 17:25:00,0.63565,0.63581,0.63565,0.63578,79600001.0
2006-05-31 17:26:00,0.63578,0.63597,0.63578,0.63591,44199999.0
2006-05-31 17:27:00,0.63611,0.63631,0.63602,0.63631,87300002.0
2006-05-31 17:28:00,0.63638,0.63638,0.63611,0.63623,128800001.0
2006-05-31 17:29:00,0.63627,0.63627,0.63609,0.63617,80299999.0
2006-05-31 17:30:00,0.63637,0.63723,0.63637,0.63723,125599998.0
2006-05-31 17:31:00,0.63711,0.63711,0.63689,0.63689,100100000.0
2006-05-31 17:32:00,0.63681,0.6369,0.63678,0.63687,118800001.0
2006-05-31 17:33:00,0.63709,0.63755,0.63709,0.63742,70499999.0
2006-05-31 17:34:00,0.63732,0.63732,0.63718,0.63718,68500000.0
2006-05-31 17:35:00,0.63718,0.6373,0.63715,0.6373,105500000.0
2006-05-31 17:36:00,0.63729,0.63738,0.63719,0.63735,93200000.0
2006-05-31 17:37:00,0.63733,0.63743,0.63731,0.63733,121799998.0
2006-05-31 17:38:00,0.63728,0.63728,0.63714,0.63721,74799999.0
2006-05-31 17:39:00,0.63725,0.63747,0.63725,0.63747,76500000.0
2006-05-31 17:40:00,0.63735,0.63745,0.63735,0.63745,51400001.0
2006-05-31 17:41:00,0.63727,0.63727,0.63706,0.63711,97600000.0
2006-05-31 17:42:00,0.63705,0.63707,0.63686,0.63692,71500000.0
2006-05-31 17:43:00,0.63693,0.63693,0.63672,0.63677,106600002.0
2006-05-31 17:44:00,0.63682,0.63684,0.63677,0.63682,50300000.0
2006-05-31 17:45:00,0.63668,0.63668,0.63627,0.63645,56600000.0
2006-05-31 17:46:00,0.63652,0.63671,0.63652,0.63664,65300000.0
2006-05-31 17:47:00,0.63635,0.63665,0.63635,0.6366,37400001.0
2006-05-31 17:48:00,0.63658,0.63664,0.63644,0.6365,122000000.0
2006-05-31 17:49:00,0.63627,0.63627,0.63598,0.63598,42300000.0
2006-05-31 17:50:00,0.63618,0.63639,0.63618,0.63635,50700001.0
2006-05-31 17:51:00,0.6363,0.6364,0.63625,0.63635,82300000.0
2006-05-31 17:52:00,0.63608,0.63608,0.63602,0.63602,16700000.0
2006-05-31 17:53:00,0.63592,0.63605,0.63591,0.63605,110000002.0
2006-05-31 17:54:00,0.63589,0.63589,0.63568,0.63575,53000000.0
2006-05-31 17:55:00,0.6357,0.6358,0.6357,0.63579,54100000.0
2006-05-31 17:56:00,0.6357,0.6358,0.6357,0.63575,103700000.0
2006-05-31 17:57:00,0.63577,0.63579,0.6357,0.6357,36100000.0
2006-05-31 17:58:00,0.63585,0.63601,0.63585,0.63601,101199998.0
2006-05-31 17:59:00,0.63599,0.63625,0.63599,0.63614,165100000.0
2006-05-31 18:00:00,0.63606,0.6361,0.63596,0.63596,28599999.0
2006-05-31 18:01:00,0.63596,0.63602,0.63593,0.63599,92400001.0
2006-05-31 18:02:00,0.63602,0.63602,0.63583,0.63583,64600000.0
2006-05-31 18:03:00,0.63577,0.63588,0.63571,0.6358,192200000.0
2006-05-31 18:04:00,0.63578,0.63581,0.63569,0.63572,186600001.0
2006-05-31 18:05:00,0.63571,0.63571,0.6354,0.6354,352900002.0
2006-05-31 18:06:00,0.63543,0.6355,0.63526,0.6355,100400001.0
2006-05-31 18:07:00,0.63548,0.63559,0.63539,0.63547,198199999.0
2006-05-31 18:08:00,0.63551,0.63574,0.63551,0.63565,106899999.0
2006-05-31 18:09:00,0.63579,0.63591,0.63564,0.63591,312699999.0
2006-05-31 18:10:00,0.63587,0.63587,0.63572,0.63573,189699999.0
2006-05-31 18:11:00,0.63583,0.63587,0.63583,0.63587,20600000.0
2006-05-31 18:12:00,0.63595,0.63595,0.6357,0.63578,57500000.0
2006-05-31 18:13:00,0.63604,0.63606,0.63604,0.63606,28000000.0
2006-05-31 18:14:00,0.63625,0.63625,0.63616,0.63625,72600000.0
2006-05-31 18:15:00,0.63617,0.63617,0.63602,0.63606,149299999.0
2006-05-31 18:16:00,0.63596,0.63603,0.63582,0.63592,362400000.0
2006-05-31 18:17:00,0.63579,0.63601,0.63579,0.63598,147400001.0
2006-05-31 18:18:00,0.63595,0.63615,0.63595,0.63603,306299999.0
2006-05-31 18:19:00,0.636,0.63607,0.63582,0.63588,219399996.0
2006-05-31 18:20:00,0.63585,0.63597,0.63585,0.63595,110600000.0
2006-05-31 18:21:00,0.63591,0.6361,0.63591,0.63607,181999998.0
2006-05-31 18:22:00,0.63602,0.63609,0.63597,0.63607,115300000.0
2006-05-31 18:23:00,0.63603,0.63603,0.6357,0.63603,254100000.0
2006-05-31 18:24:00,0.63601,0.63609,0.63579,0.6358,187299999.0
2006-05-31 18:25:00,0.63577,0.63599,0.63577,0.63594,111399999.0
2006-05-31 18:26:00,0.63598,0.63627,0.63598,0.63627,164299998.0
2006-05-31 18:27:00,0.6362,0.63667,0.6362,0.63667,246799999.0
2006-05-31 18:28:00,0.63665,0.63665,0.63629,0.63646,103200000.0
2006-05-31 18:29:00,0.63655,0.63672,0.63655,0.63666,238199997.0
2006-05-31 18:30:00,0.63662,0.63665,0.63655,0.63665,95100000.0
2006-05-31 18:31:00,0.6366,0.63665,0.63655,0.6366,194199999.0
2006-05-31 18:32:00,0.6366,0.63666,0.6366,0.63663,47100000.0
2006-05-31 18:33:00,0.63667,0.63667,0.63647,0.63654,247899999.0
2006-05-31 18:34:00,0.63663,0.63666,0.63653,0.63666,101999999.0
2006-05-31 18:35:00,0.63666,0.63666,0.63639,0.63645,138700000.0
2006-05-31 18:36:00,0.63649,0.63657,0.63637,0.63637,192499998.0
2006-05-31 18:37:00,0.63619,0.63619,0.63582,0.63602,55500000.0
2006-05-31 18:38:00,0.63603,0.63632,0.63603,0.63627,166200001.0
2006-05-31 18:39:00,0.63625,0.63649,0.63623,0.63649,330699999.0
2006-05-31 18:40:00,0.63657,0.63677,0.63656,0.63677,78900001.0
2006-05-31 18:41:00,0.63669,0.63682,0.63658,0.63658,276500000.0
2006-05-31 18:42:00,0.63667,0.63686,0.63661,0.63686,119900000.0
2006-05-31 18:43:00,0.63687,0.63706,0.63669,0.63686,719100003.0
2006-05-31 18:44:00,0.63686,0.63692,0.63677,0.63688,311400001.0
2006-05-31 18:45:00,0.63701,0.63717,0.63694,0.63705,448900000.0
2006-05-31 18:46:00,0.6371,0.63715,0.6371,0.6371,149499998.0
2006-05-31 18:47:00,0.63709,0.63713,0.63703,0.63713,176900000.0
2006-05-31 18:48:00,0.63715,0.63715,0.637,0.637,103000000.0
2006-05-31 18:49:00,0.63702,0.6372,0.63702,0.63712,132100002.0
2006-05-31 18:50:00,0.63715,0.63715,0.63705,0.63713,117999999.0
2006-05-31 18:51:00,0.63705,0.6372,0.63705,0.6372,72100000.0
2006-05-31 18:52:00,0.63723,0.63723,0.6371,0.6371,84900000.0
2006-05-31 18:53:00,0.63706,0.63709,0.63697,0.63706,80800000.0
2006-05-31 18:54:00,0.63691,0.63693,0.63689,0.63693,72299998.0
2006-05-31 18:55:00,0.63697,0.63697,0.63668,0.63675,202500002.0
2006-05-31 18:56:00,0.63678,0.6368,0.63675,0.63675,98199999.0
2006-05-31 18:57:00,0.63674,0.63674,0.6366,0.63662,106500000.0
2006-05-31 18:58:00,0.63662,0.63669,0.63662,0.63662,68400000.0
2006-05-31 18:59:00,0.6365,0.63665,0.63646,0.63665,226300001.0
2006-05-31 19:00:00,0.63665,0.63665,0.63653,0.63663,124200000.0
2006-05-31 19:01:00,0.6367,0.63672,0.63663,0.63664,57400000.0
2006-05-31 19:02:00,0.63671,0.63685,0.63658,0.63685,73899999.0
2006-05-31 19:03:00,0.63682,0.6369,0.63673,0.63673,207199999.0
2006-05-31 19:04:00,0.63668,0.63684,0.6366,0.6366,135499998.0
2006-05-31 19:05:00,0.63659,0.6367,0.63659,0.6367,117600003.0
2006-05-31 19:06:00,0.63679,0.63716,0.63679,0.63716,177299997.0
2006-05-31 19:07:00,0.63715,0.63715,0.63658,0.6366,247599999.0
2006-05-31 19:08:00,0.63667,0.63673,0.63658,0.63673,124800000.0
2006-05-31 19:09:00,0.63682,0.63682,0.6367,0.63674,116900001.0
2006-05-31 19:10:00,0.63672,0.63675,0.6367,0.6367,111000001.0
2006-05-31 19:11:00,0.63662,0.63672,0.63657,0.63664,121699999.0
2006-05-31 19:12:00,0.63656,0.63663,0.63655,0.6366,33400000.0
2006-05-31 19:13:00,0.63655,0.63665,0.6365,0.6366,86400000.0
2006-05-31 19:14:00,0.63667,0.63672,0.63664,0.63665,78200000.0
2006-05-31 19:15:00,0.63665,0.6367,0.63665,0.63665,96100000.0
2006-05-31 19:16:00,0.6366,0.6367,0.6366,0.6367,51600000.0
2006-05-31 19:17:00,0.63665,0.6367,0.6365,0.63662,65400000.0
2006-05-31 19:18:00,0.63665,0.63668,0.63661,0.63663,74999998.0
2006-05-31 19:19:00,0.6365,0.6366,0.6365,0.6366,105899999.0
2006-05-31 19:20:00,0.6366,0.63665,0.6365,0.6365,99100002.0
2006-05-31 19:21:00,0.63655,0.6366,0.63645,0.63655,135300001.0
2006-05-31 19:22:00,0.63655,0.6366,0.63655,0.6366,58900000.0
2006-05-31 19:23:00,0.6365,0.6366,0.6365,0.63655,103800002.0
2006-05-31 19:24:00,0.63667,0.63738,0.63667,0.63738,93499998.0
2006-05-31 19:25:00,0.6375,0.6375,0.63738,0.63749,28900000.0
2006-05-31 19:26:00,0.63759,0.63759,0.6374,0.63751,130399998.0
2006-05-31 19:27:00,0.63742,0.63751,0.63729,0.63729,197499999.0
2006-05-31 19:28:00,0.63745,0.63745,0.63724,0.63725,142899999.0
2006-05-31 19:29:00,0.63721,0.63726,0.63708,0.63708,68800000.0
2006-05-31 19:30:00,0.63704,0.63718,0.63699,0.63718,52500000.0
2006-05-31 19:31:00,0.63729,0.6373,0.63714,0.6373,107200001.0
2006-05-31 19:32:00,0.63731,0.63746,0.63727,0.63728,110900000.0
2006-05-31 19:33:00,0.6372,0.6373,0.63707,0.63712,81200000.0
2006-05-31 19:34:00,0.63705,0.63712,0.63691,0.63698,204300003.0
2006-05-31 19:35:00,0.63695,0.637,0.63685,0.63695,186899999.0
2006-05-31 19:36:00,0.63688,0.63688,0.63661,0.63671,162900002.0
2006-05-31 19:37:00,0.63672,0.6368,0.63656,0.63656,79499999.0
2006-05-31 19:38:00,0.63659,0.63659,0.63636,0.63641,127500003.0
2006-05-31 19:39:00,0.63637,0.63647,0.63637,0.63642,244100001.0
2006-05-31 19:40:00,0.6366,0.63667,0.63649,0.63649,83599999.0
2006-05-31 19:41:00,0.6365,0.6366,0.6365,0.6365,64700000.0
2006-05-31 19:42:00,0.63652,0.63664,0.63652,0.63655,66100000.0
2006-05-31 19:43:00,0.63659,0.63663,0.63651,0.63653,48400000.0
2006-05-31 19:44:00,0.6366,0.63661,0.63642,0.63652,134099998.0
2006-05-31 19:45:00,0.63648,0.63648,0.63606,0.63606,57400000.0
2006-05-31 19:46:00,0.63609,0.63643,0.63603,0.63643,140700001.0
2006-05-31 19:47:00,0.63657,0.6366,0.63652,0.63652,74199998.0
2006-05-31 19:48:00,0.6365,0.6365,0.63624,0.63644,102600000.0
2006-05-31 19:49:00,0.63651,0.63678,0.63647,0.63647,84800000.0
2006-05-31 19:50:00,0.63669,0.63673,0.6366,0.63665,108200000.0
2006-05-31 19:51:00,0.63672,0.63689,0.63671,0.63682,147800001.0
2006-05-31 19:52:00,0.6368,0.63686,0.63668,0.63675,84200000.0
2006-05-31 19:53:00,0.63682,0.63686,0.63673,0.63673,147600001.0
2006-05-31 19:54:00,0.6367,0.637,0.6367,0.63682,131799999.0
2006-05-31 19:55:00,0.63682,0.63734,0.63682,0.63712,249999998.0
2006-05-31 19:56:00,0.63714,0.63728,0.63714,0.63718,196000000.0
2006-05-31 19:57:00,0.6373,0.63736,0.63723,0.63723,157099999.0
2006-05-31 19:58:00,0.63718,0.63718,0.63693,0.6371,222899998.0
2006-05-31 19:59:00,0.6371,0.63711,0.63673,0.63673,98800000.0
2006-05-31 20:00:00,0.63667,0.63678,0.63665,0.6367,271399995.0
2006-05-31 20:01:00,0.63669,0.63673,0.6366,0.63666,153099999.0
2006-05-31 20:02:00,0.63647,0.63647,0.63615,0.63625,43399999.0
2006-05-31 20:03:00,0.63656,0.6368,0.63656,0.63671,63899999.0
2006-05-31 20:04:00,0.63671,0.63712,0.63671,0.63711,142600000.0
2006-05-31 20:05:00,0.63717,0.63754,0.63693,0.63706,159900001.0
2006-05-31 20:06:00,0.63713,0.63745,0.63686,0.63688,256599999.0
2006-05-31 20:07:00,0.63672,0.63672,0.63607,0.63607,100699999.0
2006-05-31 20:08:00,0.63619,0.63639,0.63619,0.63636,74099999.0
2006-05-31 20:09:00,0.63639,0.63649,0.63619,0.63634,135200002.0
2006-05-31 20:10:00,0.63625,0.63635,0.63625,0.63632,176599999.0
2006-05-31 20:11:00,0.63632,0.63636,0.63632,0.63632,68400002.0
2006-05-31 20:12:00,0.63639,0.63655,0.63639,0.63642,101700000.0
2006-05-31 20:13:00,0.6365,0.6365,0.63608,0.63636,93900001.0
2006-05-31 20:14:00,0.63648,0.6365,0.6364,0.6365,108300000.0
2006-05-31 20:15:00,0.6364,0.63645,0.6364,0.63645,54000000.0
2006-05-31 20:16:00,0.63645,0.63655,0.63635,0.63635,458399999.0
2006-05-31 20:17:00,0.63631,0.63653,0.63631,0.6364,235200000.0
2006-05-31 20:18:00,0.63632,0.63635,0.63627,0.63635,78200001.0
2006-05-31 20:19:00,0.63632,0.63632,0.6362,0.63622,87199998.0
2006-05-31 20:20:00,0.63618,0.63618,0.63576,0.63576,83000001.0
2006-05-31 20:21:00,0.63579,0.63601,0.63579,0.63598,52600000.0
2006-05-31 20:22:00,0.63605,0.63619,0.63605,0.63618,124800001.0
2006-05-31 20:23:00,0.63607,0.63623,0.63605,0.63612,95399999.0
2006-05-31 20:24:00,0.6362,0.6362,0.63588,0.63615,129999998.0
2006-05-31 20:25:00,0.63607,0.63607,0.63577,0.63577,124400002.0
2006-05-31 20:26:00,0.63582,0.63589,0.63541,0.63543,180900002.0
2006-05-31 20:27:00,0.63547,0.63581,0.63547,0.63569,75400000.0
2006-05-31 20:28:00,0.63571,0.63584,0.63559,0.63584,59400001.0
2006-05-31 20:29:00,0.63592,0.63593,0.6358,0.63583,263999999.0
2006-05-31 20:30:00,0.63561,0.63561,0.63508,0.63508,343600003.0
2006-05-31 20:31:00,0.63499,0.63511,0.63495,0.63495,150900000.0
2006-05-31 20:32:00,0.63479,0.63504,0.63479,0.63497,117299999.0
2006-05-31 20:33:00,0.63494,0.63501,0.63488,0.63488,178799999.0
2006-05-31 20:34:00,0.63496,0.63499,0.63487,0.63491,127500000.0
2006-05-31 20:35:00,0.63494,0.63501,0.63483,0.63483,76999999.0
2006-05-31 20:36:00,0.63472,0.6348,0.63447,0.63447,123699999.0
2006-05-31 20:37:00,0.63445,0.6347,0.63445,0.6347,186900001.0
2006-05-31 20:38:00,0.63473,0.63481,0.63466,0.63477,176000001.0
2006-05-31 20:39:00,0.63475,0.6348,0.63475,0.6348,74500000.0
2006-05-31 20:40:00,0.63472,0.6348,0.6346,0.63472,183900001.0
2006-05-31 20:41:00,0.63475,0.6348,0.6347,0.6348,161200000.0
2006-05-31 20:42:00,0.63475,0.6348,0.63467,0.63475,80800000.0
2006-05-31 20:43:00,0.63473,0.63501,0.63473,0.63473,123400000.0
2006-05-31 20:44:00,0.6348,0.63489,0.63465,0.63465,88400000.0
2006-05-31 20:45:00,0.63465,0.63482,0.63462,0.63477,90600000.0
2006-05-31 20:46:00,0.63487,0.63487,0.63473,0.63473,50100000.0
2006-05-31 20:47:00,0.63481,0.63485,0.63477,0.63477,69300000.0
2006-05-31 20:48:00,0.63468,0.63479,0.63466,0.63466,84200001.0
2006-05-31 20:49:00,0.63464,0.63474,0.63459,0.63473,106899999.0
2006-05-31 20:50:00,0.63475,0.63477,0.63468,0.6347,142600001.0
2006-05-31 20:51:00,0.6347,0.63478,0.6347,0.63474,61000000.0
2006-05-31 20:52:00,0.63475,0.63485,0.6347,0.6347,110900001.0
2006-05-31 20:53:00,0.6348,0.63485,0.63472,0.63475,274499999.0
2006-05-31 20:54:00,0.6347,0.63479,0.63453,0.63454,187799998.0
2006-05-31 20:55:00,0.63458,0.63458,0.63421,0.63447,87699999.0
2006-05-31 20:56:00,0.63449,0.63461,0.63423,0.63446,107599999.0
2006-05-31 20:57:00,0.63437,0.6344,0.6342,0.63426,87200001.0
2006-05-31 20:58:00,0.63423,0.63437,0.63419,0.6342,261199999.0
2006-05-31 20:59:00,0.63425,0.63435,0.6342,0.63425,186500000.0
2006-05-31 21:00:00,0.63425,0.63427,0.6342,0.63425,200200000.0
2006-05-31 21:01:00,0.63415,0.63427,0.63415,0.63427,129499999.0
2006-05-31 21:02:00,0.63425,0.6343,0.63422,0.63425,95499998.0
2006-05-31 21:03:00,0.6343,0.63435,0.6342,0.63435,147399998.0
2006-05-31 21:04:00,0.63425,0.6343,0.6342,0.6342,89800001.0
2006-05-31 21:05:00,0.6343,0.63435,0.6342,0.63425,122299999.0
2006-05-31 21:06:00,0.6342,0.63435,0.6342,0.63425,102700000.0
2006-05-31 21:07:00,0.6343,0.6343,0.63425,0.63425,54200000.0
2006-05-31 21:08:00,0.63425,0.6343,0.63415,0.63425,137200000.0
2006-05-31 21:09:00,0.63425,0.63435,0.6342,0.6343,107800000.0
2006-05-31 21:10:00,0.63425,0.6343,0.63425,0.6343,60500000.0
2006-05-31 21:11:00,0.63425,0.63425,0.63425,0.63425,4800000.0
2006-05-31 21:12:00,0.6342,0.63433,0.6342,0.63427,119099999.0
2006-05-31 21:13:00,0.63423,0.63427,0.6342,0.63425,97499996.0
2006-05-31 21:14:00,0.6343,0.6343,0.63425,0.63425,96200000.0
2006-05-31 21:15:00,0.63425,0.63435,0.6342,0.63425,188100002.0
2006-05-31 21:16:00,0.6343,0.6343,0.63413,0.6342,141099998.0
2006-05-31 21:17:00,0.6342,0.6343,0.6341,0.6343,164499999.0
2006-05-31 21:18:00,0.6343,0.6343,0.6342,0.63427,148600002.0
2006-05-31 21:19:00,0.6343,0.6343,0.6342,0.63425,143199998.0
2006-05-31 21:20:00,0.6343,0.63435,0.63415,0.6342,224999999.0
2006-05-31 21:21:00,0.6343,0.6343,0.6342,0.6343,51500000.0
2006-05-31 21:22:00,0.6343,0.6343,0.6342,0.63425,74100001.0
2006-05-31 21:23:00,0.6342,0.6343,0.6342,0.6343,123400001.0
2006-05-31 21:24:00,0.6343,0.6343,0.6342,0.63425,122999998.0
2006-05-31 21:25:00,0.63425,0.6343,0.63425,0.6343,145199998.0
2006-05-31 21:26:00,0.63427,0.6343,0.6342,0.63423,117000000.0
2006-05-31 21:27:00,0.63425,0.6343,0.6342,0.6343,82100000.0
2006-05-31 21:28:00,0.6343,0.6343,0.63425,0.63425,41500001.0
2006-05-31 21:29:00,0.63425,0.6343,0.6341,0.6342,109900001.0
2006-05-31 21:30:00,0.63427,0.63435,0.6342,0.6343,119800001.0
2006-05-31 21:31:00,0.6343,0.6343,0.63425,0.63425,15900000.0
2006-05-31 21:32:00,0.63425,0.6343,0.6342,0.6343,83500001.0
2006-05-31 21:33:00,0.6343,0.6343,0.63425,0.6343,65000000.0
2006-05-31 21:34:00,0.63425,0.6343,0.63417,0.63417,94000000.0
2006-05-31 21:35:00,0.63425,0.6343,0.63422,0.63425,210400003.0
2006-05-31 21:36:00,0.63425,0.63435,0.63417,0.63423,242900002.0
2006-05-31 21:37:00,0.63427,0.63435,0.63425,0.6343,106700000.0
2006-05-31 21:38:00,0.6343,0.63435,0.63425,0.63427,74100001.0
2006-05-31 21:39:00,0.63425,0.6343,0.63415,0.63427,80900002.0
2006-05-31 21:40:00,0.6343,0.63435,0.63415,0.63433,180800001.0
2006-05-31 21:41:00,0.63425,0.6343,0.6342,0.6343,103300000.0
2006-05-31 21:42:00,0.63427,0.6343,0.63425,0.6343,82999999.0
2006-05-31 21:43:00,0.63425,0.63435,0.6342,0.6342,66000000.0
2006-05-31 21:44:00,0.6343,0.6343,0.6341,0.6341,111799999.0
2006-05-31 21:45:00,0.63425,0.6343,0.63417,0.63425,132900002.0
2006-05-31 21:46:00,0.63423,0.6343,0.63422,0.63422,64900000.0
2006-05-31 21:47:00,0.63425,0.6343,0.63425,0.6343,94200000.0
2006-05-31 21:48:00,0.6343,0.6343,0.6343,0.6343,78599997.0
2006-05-31 21:49:00,0.63425,0.6343,0.63415,0.63423,46200000.0
2006-05-31 21:50:00,0.6343,0.63435,0.6342,0.63427,86500000.0
2006-05-31 21:51:00,0.63425,0.6343,0.63422,0.6343,111499999.0
2006-05-31 21:52:00,0.63425,0.6344,0.63422,0.6343,63700000.0
2006-05-31 21:53:00,0.6342,0.6343,0.6342,0.6343,78499999.0
2006-05-31 21:54:00,0.6343,0.6343,0.6342,0.63425,101600000.0
2006-05-31 21:55:00,0.63425,0.6343,0.63423,0.63425,61299999.0
2006-05-31 21:56:00,0.6343,0.6343,0.6342,0.6342,98200001.0
2006-05-31 21:57:00,0.63425,0.6343,0.63415,0.63427,229100003.0
2006-05-31 21:58:00,0.63425,0.6343,0.63425,0.6343,97800001.0
2006-05-31 21:59:00,0.63425,0.63435,0.63425,0.63425,91100000.0
2006-05-31 22:00:00,0.63425,0.6343,0.6342,0.6343,45000000.0
2006-05-31 22:01:00,0.63427,0.6343,0.6342,0.63425,62000000.0
2006-05-31 22:02:00,0.6343,0.6343,0.63425,0.63425,69900000.0
2006-05-31 22:03:00,0.6343,0.6343,0.63427,0.63427,69699998.0
2006-05-31 22:04:00,0.63425,0.6343,0.6342,0.63425,74100000.0
2006-05-31 22:05:00,0.6342,0.63435,0.6342,0.63422,217800004.0
2006-05-31 22:06:00,0.6342,0.6344,0.6341,0.63425,153500000.0
2006-05-31 22:07:00,0.63425,0.6343,0.6342,0.6342,82600000.0
2006-05-31 22:08:00,0.63425,0.6344,0.6342,0.6344,48100000.0
2006-05-31 22:09:00,0.6343,0.6343,0.6342,0.63427,94599999.0
2006-05-31 22:10:00,0.63425,0.6343,0.6342,0.63425,54100000.0
2006-05-31 22:11:00,0.63417,0.6343,0.63417,0.6343,111700000.0
2006-05-31 22:12:00,0.63425,0.6343,0.63417,0.63423,104400001.0
2006-05-31 22:13:00,0.63435,0.63435,0.6342,0.63425,63700000.0
2006-05-31 22:14:00,0.6343,0.6343,0.63415,0.63427,102100000.0
2006-05-31 22:15:00,0.63427,0.6343,0.6342,0.63425,111900001.0
2006-05-31 22:16:00,0.63423,0.63433,0.63423,0.63425,74800000.0
2006-05-31 22:17:00,0.6343,0.6343,0.6342,0.6343,107999999.0
2006-05-31 22:18:00,0.6343,0.6343,0.63415,0.63415,65300000.0
2006-05-31 22:19:00,0.63425,0.63435,0.63415,0.63425,93800000.0
2006-05-31 22:20:00,0.6343,0.6343,0.63425,0.63425,72300000.0
2006-05-31 22:21:00,0.6343,0.6343,0.6342,0.63425,113399999.0
2006-05-31 22:22:00,0.63433,0.63433,0.6342,0.6342,85800000.0
2006-05-31 22:23:00,0.6342,0.63435,0.6342,0.6343,88199999.0
2006-05-31 22:24:00,0.6342,0.6343,0.63417,0.6343,164200001.0
2006-05-31 22:25:00,0.6342,0.6343,0.6342,0.63425,121400002.0
2006-05-31 22:26:00,0.63425,0.6343,0.63422,0.6343,98499999.0
2006-05-31 22:27:00,0.6342,0.63435,0.6342,0.63435,72600001.0
2006-05-31 22:28:00,0.63415,0.63427,0.63415,0.63427,64600000.0
2006-05-31 22:29:00,0.63425,0.6343,0.63425,0.63425,24000000.0
2006-05-31 22:30:00,0.6343,0.63435,0.63425,0.6343,159899999.0
2006-05-31 22:31:00,0.6343,0.6343,0.63417,0.63417,60799999.0
2006-05-31 22:32:00,0.6343,0.6343,0.6343,0.6343,12800000.0
2006-05-31 22:33:00,0.63425,0.6343,0.63425,0.6343,87300000.0
2006-05-31 22:34:00,0.63425,0.6343,0.634,0.63427,100599998.0
2006-05-31 22:35:00,0.63432,0.63432,0.63423,0.63423,157100000.0
2006-05-31 22:36:00,0.63425,0.6343,0.6342,0.63425,88800001.0
2006-05-31 22:37:00,0.63425,0.63425,0.6342,0.63425,77400000.0
2006-05-31 22:38:00,0.63415,0.63425,0.634,0.63425,98500000.0
2006-05-31 22:39:00,0.63425,0.6343,0.63425,0.6343,16700000.0
2006-05-31 22:40:00,0.63425,0.6343,0.63415,0.6342,95700000.0
2006-05-31 22:41:00,0.63425,0.63425,0.63422,0.63425,50800000.0
2006-05-31 22:42:00,0.63425,0.63433,0.6342,0.63433,81300000.0
2006-05-31 22:43:00,0.63425,0.63435,0.6341,0.63425,285200001.0
2006-05-31 22:44:00,0.6343,0.63433,0.63417,0.63417,175300000.0
2006-05-31 22:45:00,0.63425,0.63435,0.6342,0.63425,144600001.0
2006-05-31 22:46:00,0.63427,0.6343,0.63405,0.6342,244700003.0
2006-05-31 22:47:00,0.6342,0.6343,0.6342,0.63428,53700000.0
2006-05-31 22:48:00,0.63423,0.63435,0.6341,0.63425,82599999.0
2006-05-31 22:49:00,0.63425,0.63425,0.63425,0.63425,24400000.0
2006-05-31 22:50:00,0.6343,0.6343,0.634,0.63425,199000001.0
2006-05-31 22:51:00,0.63425,0.6343,0.63417,0.6342,216300002.0
2006-05-31 22:52:00,0.63427,0.63427,0.6342,0.63425,156499998.0
2006-05-31 22:53:00,0.6343,0.6343,0.6342,0.6343,76900001.0
2006-05-31 22:54:00,0.63427,0.6343,0.6342,0.6342,65400000.0
2006-05-31 22:55:00,0.6342,0.63435,0.6342,0.6342,128300002.0
2006-05-31 22:56:00,0.6343,0.63432,0.6342,0.63425,125400000.0
2006-05-31 22:57:00,0.63425,0.6344,0.63423,0.63427,100800001.0
2006-05-31 22:58:00,0.63425,0.63435,0.6342,0.63425,53500000.0
2006-05-31 22:59:00,0.6341,0.6343,0.63405,0.63405,152200001.0
2006-05-31 23:00:00,0.63417,0.6343,0.6341,0.6341,81700000.0
2006-05-31 23:01:00,0.63348,0.63403,0.63348,0.63403,112300002.0
2006-05-31 23:02:00,0.63398,0.63423,0.63391,0.63415,58500000.0
2006-05-31 23:03:00,0.63429,0.63429,0.63409,0.6341,62200000.0
2006-05-31 23:04:00,0.63387,0.63397,0.63381,0.63381,90699999.0
2006-05-31 23:05:00,0.63387,0.63427,0.63387,0.63415,102700000.0
2006-05-31 23:06:00,0.63427,0.63427,0.6338,0.6338,116100001.0
2006-05-31 23:07:00,0.63399,0.63439,0.63399,0.63428,66000001.0
2006-05-31 23:08:00,0.63446,0.63448,0.63401,0.63404,83600001.0
2006-05-31 23:09:00,0.63423,0.63456,0.63409,0.63437,94500000.0
2006-05-31 23:10:00,0.63437,0.63446,0.63402,0.6341,132600001.0
2006-05-31 23:11:00,0.63419,0.63423,0.63384,0.63384,81700000.0
2006-05-31 23:12:00,0.63387,0.6341,0.6337,0.6339,168300003.0
2006-05-31 23:13:00,0.63407,0.63407,0.63363,0.63378,95300000.0
2006-05-31 23:14:00,0.63397,0.63425,0.63397,0.63421,75700000.0
2006-05-31 23:15:00,0.63405,0.63421,0.63379,0.63379,140100000.0
2006-05-31 23:16:00,0.6337,0.63409,0.6336,0.63405,61100000.0
2006-05-31 23:17:00,0.63401,0.63428,0.634,0.63409,94500002.0
2006-05-31 23:18:00,0.6342,0.63433,0.63397,0.63428,133800001.0
2006-05-31 23:19:00,0.63408,0.63422,0.634,0.63408,82500000.0
2006-05-31 23:20:00,0.6343,0.6343,0.63398,0.63403,70600000.0
2006-05-31 23:21:00,0.63414,0.63422,0.6339,0.6339,124100000.0
2006-05-31 23:22:00,0.63382,0.63428,0.63382,0.63426,96900002.0
2006-05-31 23:23:00,0.63425,0.63432,0.63417,0.63417,138500000.0
2006-05-31 23:24:00,0.63411,0.63429,0.63401,0.63428,96799999.0
2006-05-31 23:25:00,0.63426,0.6343,0.63398,0.63416,100900001.0
2006-05-31 23:26:00,0.63393,0.63402,0.63375,0.63386,101400000.0
2006-05-31 23:27:00,0.63381,0.63396,0.63361,0.63362,120700002.0
2006-05-31 23:28:00,0.63359,0.63374,0.63343,0.6337,119600000.0
2006-05-31 23:29:00,0.63376,0.63404,0.63361,0.63378,69000001.0
2006-05-31 23:30:00,0.63343,0.63382,0.63343,0.6338,92599998.0
2006-05-31 23:31:00,0.63363,0.63396,0.63358,0.63359,105099998.0
2006-05-31 23:32:00,0.63381,0.63386,0.63342,0.6336,119599999.0
2006-05-31 23:33:00,0.63368,0.63385,0.63366,0.63379,98500000.0
2006-05-31 23:34:00,0.63405,0.63415,0.63376,0.63383,157599996.0
2006-05-31 23:35:00,0.63394,0.63413,0.63366,0.63366,114800000.0
2006-05-31 23:36:00,0.6339,0.63422,0.63369,0.63369,84999999.0
2006-05-31 23:37:00,0.63404,0.63412,0.63367,0.63381,165999999.0
2006-05-31 23:38:00,0.63371,0.63419,0.63367,0.63407,97399999.0
2006-05-31 23:39:00,0.63398,0.63405,0.63378,0.63381,92999999.0
2006-05-31 23:40:00,0.63398,0.63415,0.63353,0.63353,126099998.0
2006-05-31 23:41:00,0.63372,0.634,0.63349,0.634,98299999.0
2006-05-31 23:42:00,0.63398,0.63405,0.63373,0.63396,152800000.0
2006-05-31 23:43:00,0.63398,0.634,0.63353,0.63384,102999998.0
2006-05-31 23:44:00,0.63399,0.63413,0.63399,0.63409,124100001.0
2006-05-31 23:45:00,0.63419,0.6343,0.63407,0.63417,94299999.0
2006-05-31 23:46:00,0.63429,0.63439,0.63413,0.63422,166400000.0
2006-05-31 23:47:00,0.63419,0.63419,0.63401,0.63401,46100000.0
2006-05-31 23:48:00,0.63408,0.63425,0.63401,0.63409,153400000.0
2006-05-31 23:49:00,0.63405,0.63425,0.63362,0.63362,103900000.0
2006-05-31 23:50:00,0.63353,0.63406,0.63351,0.63385,67800000.0
2006-05-31 23:51:00,0.63366,0.63402,0.63363,0.63382,61000000.0
2006-05-31 23:52:00,0.6335,0.63408,0.6335,0.63366,82099999.0
2006-05-31 23:53:00,0.63347,0.6343,0.63345,0.6343,97600000.0
2006-05-31 23:54:00,0.63432,0.63442,0.63379,0.63388,111699999.0
2006-05-31 23:55:00,0.6339,0.63401,0.63328,0.63328,95300000.0
2006-05-31 23:56:00,0.63348,0.63386,0.63348,0.63369,103700000.0
2006-05-31 23:57:00,0.63354,0.6339,0.63347,0.63385,115200001.0
2006-05-31 23:58:00,0.63389,0.63399,0.6334,0.63355,153099997.0
2006-05-31 23:59:00,0.6342,0.6343,0.6342,0.6342,87600000.0
2006-06-01 00:00:00,0.6343,0.6343,0.63425,0.63425,91300000.0
2006-06-01 00:01:00,0.63417,0.63417,0.63392,0.63392,73300001.0
2006-06-01 00:02:00,0.63385,0.63385,0.63373,0.63373,93899999.0
2006-06-01 00:03:00,0.63375,0.634,0.63375,0.634,75700000.0
2006-06-01 00:04:00,0.63409,0.63418,0.63405,0.63418,45400000.0
2006-06-01 00:05:00,0.63425,0.63425,0.63415,0.63415,23800000.0
2006-06-01 00:06:00,0.63411,0.63411,0.63383,0.63383,59500000.0
2006-06-01 00:07:00,0.63375,0.63404,0.63375,0.63404,91100000.0
2006-06-01 00:08:00,0.63407,0.6343,0.63407,0.6343,102999999.0
2006-06-01 00:09:00,0.63428,0.63433,0.63421,0.63433,78700001.0
2006-06-01 00:10:00,0.63421,0.63438,0.63421,0.63435,87999999.0
2006-06-01 00:11:00,0.6343,0.63435,0.63423,0.63432,137600002.0
2006-06-01 00:12:00,0.63438,0.63439,0.63436,0.63439,19200000.0
2006-06-01 00:13:00,0.63445,0.6345,0.63438,0.6345,67900000.0
2006-06-01 00:14:00,0.6344,0.63445,0.63425,0.63445,56699999.0
2006-06-01 00:15:00,0.63439,0.63439,0.63438,0.63438,60599999.0
2006-06-01 00:16:00,0.63438,0.63443,0.6343,0.6344,84200001.0
2006-06-01 00:17:00,0.63443,0.63456,0.63421,0.63421,56200000.0
2006-06-01 00:18:00,0.63409,0.63457,0.63396,0.63457,63499999.0
2006-06-01 00:19:00,0.6347,0.6348,0.6347,0.6348,58200000.0
2006-06-01 00:20:00,0.63467,0.63472,0.63464,0.6347,88099998.0
2006-06-01 00:21:00,0.63465,0.63475,0.63465,0.63475,84300000.0
2006-06-01 00:22:00,0.6347,0.63478,0.63465,0.63475,33500000.0
2006-06-01 00:23:00,0.63475,0.63475,0.63465,0.63465,28300000.0
2006-06-01 00:24:00,0.63475,0.63475,0.63464,0.63467,83999998.0
2006-06-01 00:25:00,0.63478,0.6348,0.63465,0.63465,105799999.0
2006-06-01 00:26:00,0.6347,0.6347,0.6347,0.6347,47799999.0
2006-06-01 00:27:00,0.6347,0.6348,0.6347,0.63475,64599999.0
2006-06-01 00:28:00,0.63462,0.63475,0.63462,0.63475,128899999.0
2006-06-01 00:29:00,0.6347,0.6347,0.63467,0.6347,22300000.0
2006-06-01 00:30:00,0.6348,0.6348,0.6345,0.6345,72500000.0
2006-06-01 00:31:00,0.6347,0.63475,0.63468,0.6347,60600000.0
2006-06-01 00:32:00,0.63474,0.6348,0.63474,0.63478,117899998.0
2006-06-01 00:33:00,0.63485,0.63485,0.6347,0.6347,87599997.0
2006-06-01 00:34:00,0.63483,0.63483,0.63475,0.63477,27500000.0
2006-06-01 00:35:00,0.6347,0.6348,0.6346,0.6347,69600001.0
2006-06-01 00:36:00,0.63475,0.63478,0.63467,0.63468,96600000.0
2006-06-01 00:37:00,0.63485,0.63485,0.63465,0.63472,104000000.0
2006-06-01 00:38:00,0.63475,0.63475,0.63465,0.63475,50900000.0
2006-06-01 00:39:00,0.63475,0.63475,0.63465,0.63475,133000000.0
2006-06-01 00:40:00,0.6347,0.63475,0.63467,0.6347,84699999.0
2006-06-01 00:41:00,0.63475,0.63475,0.63455,0.6347,61200001.0
2006-06-01 00:42:00,0.63467,0.63475,0.63467,0.6347,73100001.0
2006-06-01 00:43:00,0.63472,0.63472,0.63458,0.63459,84799999.0
2006-06-01 00:44:00,0.63468,0.63476,0.63465,0.63465,56899999.0
2006-06-01 00:45:00,0.63465,0.63475,0.63465,0.6347,82999999.0
2006-06-01 00:46:00,0.6347,0.6347,0.6347,0.6347,70800001.0
2006-06-01 00:47:00,0.63475,0.63475,0.6347,0.6347,23099999.0
2006-06-01 00:48:00,0.63472,0.63474,0.63463,0.63473,57900000.0
2006-06-01 00:49:00,0.6347,0.63475,0.63465,0.63475,54300000.0
2006-06-01 00:50:00,0.6347,0.63475,0.6346,0.63475,52500000.0
2006-06-01 00:51:00,0.6347,0.6347,0.6347,0.6347,15900000.0
2006-06-01 00:52:00,0.63475,0.63491,0.63475,0.6349,85900002.0
2006-06-01 00:53:00,0.63488,0.63492,0.63472,0.63492,125300000.0
2006-06-01 00:54:00,0.6349,0.63495,0.63482,0.63495,123000000.0
2006-06-01 00:55:00,0.63493,0.63493,0.63479,0.63479,56499999.0
2006-06-01 00:56:00,0.63478,0.63488,0.63477,0.63488,64899999.0
2006-06-01 00:57:00,0.63485,0.63492,0.63485,0.6349,53400000.0
2006-06-01 00:58:00,0.6349,0.63495,0.63485,0.63495,94800000.0
2006-06-01 00:59:00,0.63485,0.63488,0.63475,0.63485,69700000.0
2006-06-01 01:00:00,0.63485,0.63495,0.63485,0.6349,36300000.0
2006-06-01 01:01:00,0.6349,0.635,0.6349,0.635,19900000.0
2006-06-01 01:02:00,0.63495,0.63495,0.6349,0.6349,17600000.0
2006-06-01 01:03:00,0.63492,0.63495,0.63485,0.6349,86600000.0
2006-06-01 01:04:00,0.6349,0.63498,0.63485,0.63498,43600000.0
2006-06-01 01:05:00,0.63484,0.63486,0.63469,0.63486,100200000.0
2006-06-01 01:06:00,0.6348,0.63492,0.63475,0.63485,57800001.0
2006-06-01 01:07:00,0.63481,0.63481,0.63469,0.63474,25400000.0
2006-06-01 01:08:00,0.63467,0.6347,0.63467,0.6347,21500000.0
2006-06-01 01:09:00,0.6347,0.6347,0.63455,0.63462,95699999.0
2006-06-01 01:10:00,0.63459,0.63469,0.63459,0.63462,47100000.0
2006-06-01 01:11:00,0.63459,0.63479,0.63459,0.6346,85199999.0
2006-06-01 01:12:00,0.63465,0.63482,0.63463,0.63474,111699999.0
2006-06-01 01:13:00,0.63483,0.63485,0.63479,0.63485,74600000.0
2006-06-01 01:14:00,0.63472,0.63478,0.63465,0.63465,61700000.0
2006-06-01 01:15:00,0.63472,0.63477,0.63469,0.63472,93600000.0
2006-06-01 01:16:00,0.63463,0.63468,0.63463,0.63467,62100000.0
2006-06-01 01:17:00,0.6347,0.6347,0.6347,0.6347,38399999.0
2006-06-01 01:18:00,0.6347,0.6347,0.6345,0.6345,150300001.0
2006-06-01 01:19:00,0.63439,0.63456,0.63439,0.63456,45800000.0
2006-06-01 01:20:00,0.63455,0.63455,0.63447,0.63451,42699999.0
2006-06-01 01:21:00,0.63449,0.63462,0.63444,0.63444,58099999.0
2006-06-01 01:22:00,0.63423,0.63433,0.63423,0.63433,87500000.0
2006-06-01 01:23:00,0.63433,0.63442,0.6343,0.63435,158099999.0
2006-06-01 01:24:00,0.63435,0.6344,0.6343,0.6344,87800000.0
2006-06-01 01:25:00,0.63434,0.63434,0.63428,0.63434,37899999.0
2006-06-01 01:26:00,0.63437,0.63437,0.6343,0.63433,32700000.0
2006-06-01 01:27:00,0.63425,0.63443,0.63416,0.63443,129100000.0
2006-06-01 01:28:00,0.63445,0.6345,0.63435,0.6344,124000000.0
2006-06-01 01:29:00,0.6344,0.6344,0.63437,0.63437,19200000.0
2006-06-01 01:30:00,0.63445,0.63445,0.63435,0.63435,31900000.0
2006-06-01 01:31:00,0.63444,0.63452,0.63434,0.63445,86100000.0
2006-06-01 01:32:00,0.63438,0.63442,0.63432,0.63432,156699998.0
2006-06-01 01:33:00,0.63429,0.63431,0.63404,0.63404,52300001.0
2006-06-01 01:34:00,0.63398,0.63398,0.63386,0.63397,172499999.0
2006-06-01 01:35:00,0.63396,0.63396,0.63376,0.63387,88300000.0
2006-06-01 01:36:00,0.63396,0.63396,0.63372,0.63375,52700000.0
2006-06-01 01:37:00,0.63366,0.63366,0.63331,0.63331,53900000.0
2006-06-01 01:38:00,0.6333,0.63331,0.63316,0.63331,95799999.0
2006-06-01 01:39:00,0.63325,0.63332,0.63318,0.63326,84500002.0
2006-06-01 01:40:00,0.63335,0.63335,0.63296,0.63296,101999999.0
2006-06-01 01:41:00,0.63311,0.63314,0.63294,0.63302,112099999.0
2006-06-01 01:42:00,0.633,0.6331,0.633,0.63305,29600000.0
2006-06-01 01:43:00,0.63314,0.6332,0.63312,0.63315,42000000.0
2006-06-01 01:44:00,0.6331,0.63321,0.6331,0.63316,41000000.0
2006-06-01 01:45:00,0.63316,0.63322,0.63311,0.63321,51699999.0
2006-06-01 01:46:00,0.63313,0.63317,0.633,0.63301,98099998.0
2006-06-01 01:47:00,0.63303,0.63308,0.633,0.633,87900000.0
2006-06-01 01:48:00,0.63307,0.63312,0.63303,0.6331,71100000.0
2006-06-01 01:49:00,0.63311,0.63326,0.63307,0.63326,63800000.0
2006-06-01 01:50:00,0.63335,0.63338,0.63315,0.63328,47700000.0
2006-06-01 01:51:00,0.6334,0.63347,0.63336,0.63336,85600000.0
2006-06-01 01:52:00,0.63332,0.63335,0.63325,0.63335,118199999.0
2006-06-01 01:53:00,0.63332,0.63332,0.63315,0.63328,72300000.0
2006-06-01 01:54:00,0.6333,0.63347,0.63329,0.63347,101899998.0
2006-06-01 01:55:00,0.63342,0.63342,0.63321,0.6333,98699999.0
2006-06-01 01:56:00,0.63332,0.63332,0.6332,0.63325,50600000.0
2006-06-01 01:57:00,0.6332,0.63331,0.63319,0.63319,81400000.0
2006-06-01 01:58:00,0.63303,0.63306,0.63297,0.63306,69500001.0
2006-06-01 01:59:00,0.63313,0.63313,0.63296,0.63298,69500001.0
2006-06-01 02:00:00,0.63301,0.63301,0.63286,0.63287,64500000.0
2006-06-01 02:01:00,0.63285,0.63287,0.63275,0.63281,56900000.0
2006-06-01 02:02:00,0.63281,0.6329,0.63277,0.6328,194100000.0
2006-06-01 02:03:00,0.6327,0.63288,0.6327,0.63275,70700001.0
2006-06-01 02:04:00,0.63283,0.63283,0.6324,0.63245,74000001.0
2006-06-01 02:05:00,0.63235,0.63247,0.63235,0.63245,70199999.0
2006-06-01 02:06:00,0.63238,0.63259,0.63238,0.63259,106200000.0
2006-06-01 02:07:00,0.63258,0.6327,0.63255,0.63255,101100000.0
2006-06-01 02:08:00,0.63266,0.63277,0.63262,0.63275,118100001.0
2006-06-01 02:09:00,0.63265,0.63265,0.6324,0.63245,69499999.0
2006-06-01 02:10:00,0.63255,0.63255,0.6324,0.6325,44500000.0
2006-06-01 02:11:00,0.63257,0.6326,0.63243,0.6325,113000000.0
2006-06-01 02:12:00,0.63245,0.63271,0.63245,0.63262,124700000.0
2006-06-01 02:13:00,0.63254,0.63266,0.63251,0.63259,53200000.0
2006-06-01 02:14:00,0.63267,0.6327,0.6326,0.6326,87700000.0
2006-06-01 02:15:00,0.63254,0.63266,0.63251,0.63251,52800000.0
2006-06-01 02:16:00,0.63244,0.63266,0.63244,0.6326,67100000.0
2006-06-01 02:17:00,0.63264,0.63271,0.63264,0.63271,18300000.0
2006-06-01 02:18:00,0.63261,0.63275,0.63261,0.63265,76200000.0
2006-06-01 02:19:00,0.6326,0.6327,0.63255,0.63257,145700000.0
2006-06-01 02:20:00,0.63273,0.63279,0.63264,0.63264,86100001.0
2006-06-01 02:21:00,0.63266,0.63281,0.63266,0.63278,65100000.0
2006-06-01 02:22:00,0.63278,0.63283,0.63271,0.63283,88299998.0
2006-06-01 02:23:00,0.63272,0.63297,0.63272,0.63277,136199999.0
2006-06-01 02:24:00,0.63281,0.63296,0.6327,0.6327,91700000.0
2006-06-01 02:25:00,0.63267,0.63267,0.63247,0.63251,59400000.0
2006-06-01 02:26:00,0.63255,0.6326,0.63245,0.63245,31700000.0
2006-06-01 02:27:00,0.63261,0.63261,0.63254,0.63254,29100000.0
2006-06-01 02:28:00,0.63273,0.63274,0.63265,0.63274,64600000.0
2006-06-01 02:29:00,0.63277,0.63282,0.63269,0.63275,91600000.0
2006-06-01 02:30:00,0.63283,0.63283,0.63273,0.63277,58099999.0
2006-06-01 02:31:00,0.63276,0.63287,0.63269,0.63287,106400000.0
2006-06-01 02:32:00,0.63279,0.63283,0.63278,0.63278,39900000.0
2006-06-01 02:33:00,0.63273,0.63273,0.63265,0.63267,42200001.0
2006-06-01 02:34:00,0.63255,0.63268,0.63248,0.6326,102700002.0
2006-06-01 02:35:00,0.63251,0.63254,0.63244,0.63244,88300001.0
2006-06-01 02:36:00,0.63239,0.63242,0.63225,0.63232,111000001.0
2006-06-01 02:37:00,0.63242,0.63242,0.63235,0.63238,51500000.0
2006-06-01 02:38:00,0.63247,0.63272,0.63247,0.63255,61500000.0
2006-06-01 02:39:00,0.63253,0.63273,0.63253,0.63268,29900000.0
2006-06-01 02:40:00,0.63272,0.63284,0.63268,0.63283,99300000.0
2006-06-01 02:41:00,0.63289,0.63289,0.63281,0.63281,36199999.0
2006-06-01 02:42:00,0.63292,0.63292,0.63281,0.63284,69000000.0
2006-06-01 02:43:00,0.63278,0.63278,0.63276,0.63278,14300000.0
2006-06-01 02:44:00,0.63281,0.63281,0.63268,0.63268,59100000.0
2006-06-01 02:45:00,0.63267,0.63273,0.63255,0.63273,126999998.0
2006-06-01 02:46:00,0.6326,0.63267,0.63256,0.63256,96500001.0
2006-06-01 02:47:00,0.63251,0.63252,0.63245,0.63252,106000002.0
2006-06-01 02:48:00,0.63253,0.63255,0.63246,0.63255,86800000.0
2006-06-01 02:49:00,0.63245,0.63248,0.63241,0.63248,58100000.0
2006-06-01 02:50:00,0.63264,0.63276,0.63264,0.63276,77599999.0
2006-06-01 02:51:00,0.63278,0.63285,0.63266,0.63273,182200003.0
2006-06-01 02:52:00,0.63275,0.63285,0.63275,0.63278,165499998.0
2006-06-01 02:53:00,0.6328,0.6329,0.6328,0.6329,14500000.0
2006-06-01 02:54:00,0.63275,0.63275,0.6327,0.6327,23300000.0
2006-06-01 02:55:00,0.63267,0.63276,0.63267,0.63276,27000000.0
2006-06-01 02:56:00,0.63278,0.63278,0.63256,0.63264,49300000.0
2006-06-01 02:57:00,0.63265,0.6327,0.63265,0.6327,67099999.0
2006-06-01 02:58:00,0.63271,0.63286,0.6327,0.63277,100599999.0
2006-06-01 02:59:00,0.63286,0.63298,0.63286,0.63286,100900001.0
2006-06-01 03:00:00,0.63283,0.63289,0.63283,0.63287,69900000.0
2006-06-01 03:01:00,0.6329,0.63295,0.6328,0.63295,84500001.0
2006-06-01 03:02:00,0.63284,0.63295,0.63284,0.63295,48500000.0
2006-06-01 03:03:00,0.63291,0.63291,0.63258,0.63258,129000000.0
2006-06-01 03:04:00,0.63266,0.63276,0.63264,0.63276,73800000.0
2006-06-01 03:05:00,0.63276,0.63287,0.63276,0.63284,114299999.0
2006-06-01 03:06:00,0.6327,0.63275,0.6327,0.63275,58300000.0
2006-06-01 03:07:00,0.63278,0.63279,0.63271,0.63279,58100000.0
2006-06-01 03:08:00,0.63275,0.63285,0.63275,0.63275,139199997.0
2006-06-01 03:09:00,0.63275,0.6328,0.63255,0.6328,89100001.0
2006-06-01 03:10:00,0.63283,0.63293,0.63283,0.63291,77400000.0
2006-06-01 03:11:00,0.63291,0.63291,0.63275,0.6328,85200000.0
2006-06-01 03:12:00,0.6328,0.6328,0.63254,0.63277,114799999.0
2006-06-01 03:13:00,0.6329,0.6329,0.63274,0.63279,86299998.0
2006-06-01 03:14:00,0.63278,0.63285,0.63276,0.63285,119799999.0
2006-06-01 03:15:00,0.63285,0.63285,0.6328,0.6328,107500001.0
2006-06-01 03:16:00,0.63288,0.63303,0.63286,0.63301,67100000.0
2006-06-01 03:17:00,0.63303,0.63311,0.63299,0.63299,86700001.0
2006-06-01 03:18:00,0.63307,0.63315,0.63305,0.6331,150700000.0
2006-06-01 03:19:00,0.63296,0.63316,0.63296,0.63297,80500000.0
2006-06-01 03:20:00,0.633,0.63305,0.63292,0.633,137599999.0
2006-06-01 03:21:00,0.63304,0.63311,0.63304,0.63311,23200000.0
2006-06-01 03:22:00,0.63303,0.63312,0.63302,0.63302,76599998.0
2006-06-01 03:23:00,0.63302,0.63318,0.63302,0.63317,60100000.0
2006-06-01 03:24:00,0.63325,0.63325,0.6332,0.63325,10900000.0
2006-06-01 03:25:00,0.63327,0.63333,0.63319,0.63333,55800000.0
2006-06-01 03:26:00,0.6333,0.6333,0.63315,0.63315,77900000.0
2006-06-01 03:27:00,0.6332,0.63325,0.63313,0.63321,46200000.0
2006-06-01 03:28:00,0.63315,0.6332,0.6331,0.6331,105799999.0
2006-06-01 03:29:00,0.63315,0.63325,0.63315,0.63325,24700000.0
2006-06-01 03:30:00,0.63325,0.63325,0.63315,0.63315,82899999.0
2006-06-01 03:31:00,0.6332,0.6333,0.63315,0.6333,145199998.0
2006-06-01 03:32:00,0.63325,0.63325,0.63315,0.63325,76600001.0
2006-06-01 03:33:00,0.63323,0.63323,0.63309,0.63309,58600000.0
2006-06-01 03:34:00,0.6331,0.6332,0.6331,0.63315,85299998.0
2006-06-01 03:35:00,0.63327,0.63329,0.63318,0.63321,97000000.0
2006-06-01 03:36:00,0.63308,0.63318,0.63308,0.63315,83300000.0
2006-06-01 03:37:00,0.63322,0.63325,0.63316,0.63317,125899998.0
2006-06-01 03:38:00,0.6332,0.63325,0.6332,0.63325,68799999.0
2006-06-01 03:39:00,0.63325,0.63325,0.63315,0.6332,53800000.0
2006-06-01 03:40:00,0.63315,0.63324,0.63315,0.63321,83000000.0
2006-06-01 03:41:00,0.6331,0.63322,0.6331,0.6332,97800001.0
2006-06-01 03:42:00,0.63303,0.63309,0.6329,0.63309,82900000.0
2006-06-01 03:43:00,0.63283,0.63283,0.63248,0.63248,57400000.0
2006-06-01 03:44:00,0.63256,0.63273,0.63256,0.63262,80800000.0
2006-06-01 03:45:00,0.63268,0.63271,0.63257,0.63268,73600001.0
2006-06-01 03:46:00,0.63277,0.63284,0.6326,0.63281,73500001.0
2006-06-01 03:47:00,0.63275,0.6328,0.63275,0.6328,15200000.0
2006-06-01 03:48:00,0.63271,0.63271,0.63243,0.63243,92100000.0
2006-06-01 03:49:00,0.63227,0.63245,0.63224,0.63245,105900002.0
2006-06-01 03:50:00,0.63245,0.63247,0.6324,0.6324,88700000.0
2006-06-01 03:51:00,0.63247,0.63253,0.63247,0.63249,98599999.0
2006-06-01 03:52:00,0.63253,0.63253,0.63243,0.63247,84199998.0
2006-06-01 03:53:00,0.63244,0.63252,0.63244,0.63249,31900000.0
2006-06-01 03:54:00,0.63245,0.63265,0.63245,0.63265,45099999.0
2006-06-01 03:55:00,0.6325,0.63255,0.63245,0.63255,141900000.0
2006-06-01 03:56:00,0.63245,0.6325,0.63245,0.63245,70400000.0
2006-06-01 03:57:00,0.6324,0.6326,0.6324,0.6326,39200000.0
2006-06-01 03:58:00,0.63255,0.63255,0.63245,0.6325,120900000.0
2006-06-01 03:59:00,0.6325,0.63258,0.63248,0.63248,98300001.0
2006-06-01 04:00:00,0.63236,0.63236,0.63228,0.63228,47000000.0
2006-06-01 04:01:00,0.63232,0.63242,0.6323,0.63242,39000000.0
2006-06-01 04:02:00,0.63241,0.63242,0.63226,0.63242,66900000.0
2006-06-01 04:03:00,0.6324,0.6324,0.63235,0.63235,142500000.0
2006-06-01 04:04:00,0.63241,0.63241,0.63235,0.6324,107999997.0
2006-06-01 04:05:00,0.63243,0.63243,0.6323,0.63241,89000000.0
2006-06-01 04:06:00,0.63247,0.63254,0.63244,0.6325,96300000.0
2006-06-01 04:07:00,0.63251,0.63254,0.63242,0.63254,124900000.0
2006-06-01 04:08:00,0.6326,0.6326,0.6323,0.63232,93400002.0
2006-06-01 04:09:00,0.63234,0.63242,0.63228,0.63242,55900000.0
2006-06-01 04:10:00,0.6324,0.63253,0.63234,0.63247,79800001.0
2006-06-01 04:11:00,0.63255,0.63255,0.6325,0.63255,35100000.0
2006-06-01 04:12:00,0.63253,0.63253,0.63237,0.63244,78000001.0
2006-06-01 04:13:00,0.63248,0.63249,0.63241,0.63241,69399999.0
2006-06-01 04:14:00,0.63235,0.63235,0.63211,0.63211,48200000.0
2006-06-01 04:15:00,0.6322,0.6323,0.6322,0.63225,55000001.0
2006-06-01 04:16:00,0.63217,0.63217,0.63196,0.63197,103100000.0
2006-06-01 04:17:00,0.63209,0.63221,0.63205,0.63206,100199997.0
2006-06-01 04:18:00,0.63205,0.63205,0.632,0.63205,62500000.0
2006-06-01 04:19:00,0.63199,0.63201,0.63199,0.63201,26300000.0
2006-06-01 04:20:00,0.63211,0.63225,0.63196,0.6321,184600004.0
2006-06-01 04:21:00,0.63219,0.63225,0.63202,0.63211,119699999.0
2006-06-01 04:22:00,0.63212,0.63226,0.63207,0.63207,113700001.0
2006-06-01 04:23:00,0.63214,0.63217,0.63212,0.63212,117099999.0
2006-06-01 04:24:00,0.63207,0.63207,0.63196,0.63196,100699999.0
2006-06-01 04:25:00,0.63214,0.63214,0.63211,0.63211,24300001.0
2006-06-01 04:26:00,0.6321,0.63215,0.63205,0.63205,76500000.0
2006-06-01 04:27:00,0.63213,0.63213,0.632,0.63202,38200000.0
2006-06-01 04:28:00,0.6321,0.6321,0.63195,0.63205,88000000.0
2006-06-01 04:29:00,0.63207,0.63207,0.63205,0.63205,40900000.0
2006-06-01 04:30:00,0.632,0.63205,0.63195,0.632,106499999.0
2006-06-01 04:31:00,0.63195,0.6321,0.63195,0.632,94699999.0
2006-06-01 04:32:00,0.63195,0.6321,0.63195,0.63203,51100000.0
2006-06-01 04:33:00,0.63202,0.63209,0.63199,0.63203,131199997.0
2006-06-01 04:34:00,0.63223,0.63256,0.63223,0.63253,98700000.0
2006-06-01 04:35:00,0.6324,0.63244,0.63206,0.63214,96499999.0
2006-06-01 04:36:00,0.632,0.63205,0.63195,0.63203,38000000.0
2006-06-01 04:37:00,0.63194,0.63194,0.63191,0.63191,24700000.0
2006-06-01 04:38:00,0.63199,0.63199,0.63179,0.63193,64199999.0
2006-06-01 04:39:00,0.63194,0.63197,0.63184,0.63187,101500001.0
2006-06-01 04:40:00,0.63185,0.63185,0.6318,0.6318,105300001.0
2006-06-01 04:41:00,0.63185,0.63185,0.63175,0.6318,48499999.0
2006-06-01 04:42:00,0.63182,0.63182,0.6317,0.6318,92199999.0
2006-06-01 04:43:00,0.6318,0.6319,0.63177,0.6319,39000000.0
2006-06-01 04:44:00,0.63181,0.63195,0.63181,0.63185,113200001.0
2006-06-01 04:45:00,0.63187,0.63194,0.63185,0.63194,84700001.0
2006-06-01 04:46:00,0.63195,0.63195,0.63185,0.63185,120400000.0
2006-06-01 04:47:00,0.6319,0.63197,0.6319,0.6319,89900000.0
2006-06-01 04:48:00,0.63187,0.63193,0.63182,0.63193,97699999.0
2006-06-01 04:49:00,0.63193,0.63193,0.63177,0.63187,69400001.0
2006-06-01 04:50:00,0.63196,0.63196,0.63184,0.63187,36400000.0
2006-06-01 04:51:00,0.6319,0.6319,0.63175,0.63186,107199999.0
2006-06-01 04:52:00,0.63183,0.63188,0.63174,0.63184,109699998.0
2006-06-01 04:53:00,0.63176,0.6319,0.63176,0.63186,90100000.0
2006-06-01 04:54:00,0.63183,0.63187,0.63181,0.63187,42000000.0
2006-06-01 04:55:00,0.63191,0.63202,0.63191,0.632,67300000.0
2006-06-01 04:56:00,0.63199,0.63222,0.63199,0.63204,101599999.0
2006-06-01 04:57:00,0.63185,0.63185,0.6314,0.6316,75600001.0
2006-06-01 04:58:00,0.6315,0.63193,0.6315,0.63161,79900000.0
2006-06-01 04:59:00,0.63163,0.6317,0.63147,0.63157,90299999.0
2006-06-01 05:00:00,0.63157,0.63158,0.63153,0.63158,50200001.0
2006-06-01 05:01:00,0.63147,0.63147,0.63095,0.63104,75199999.0
2006-06-01 05:02:00,0.63088,0.631,0.63083,0.6309,113400000.0
2006-06-01 05:03:00,0.63089,0.63089,0.6307,0.63077,115800000.0
2006-06-01 05:04:00,0.63091,0.6311,0.63082,0.63099,144199997.0
2006-06-01 05:05:00,0.63097,0.63112,0.63089,0.63098,84500000.0
2006-06-01 05:06:00,0.63108,0.63113,0.63101,0.6311,70600000.0
2006-06-01 05:07:00,0.63103,0.63107,0.63087,0.63107,101100001.0
2006-06-01 05:08:00,0.63113,0.63113,0.63099,0.63106,88999999.0
2006-06-01 05:09:00,0.6311,0.63111,0.63097,0.63111,54900000.0
2006-06-01 05:10:00,0.63106,0.63106,0.63104,0.63104,43500000.0
2006-06-01 05:11:00,0.63102,0.63112,0.63097,0.63112,45600000.0
2006-06-01 05:12:00,0.6311,0.6312,0.6311,0.6311,31500000.0
2006-06-01 05:13:00,0.63112,0.63122,0.63099,0.63111,90699999.0
2006-06-01 05:14:00,0.63111,0.63122,0.63108,0.63122,115100000.0
2006-06-01 05:15:00,0.6312,0.6312,0.63115,0.63115,29900000.0
2006-06-01 05:16:00,0.63115,0.63125,0.63115,0.6312,84100000.0
2006-06-01 05:17:00,0.63125,0.63125,0.63115,0.63125,102099998.0
2006-06-01 05:18:00,0.63127,0.63134,0.63115,0.63125,76299999.0
2006-06-01 05:19:00,0.6313,0.6314,0.63125,0.6314,66700000.0
2006-06-01 05:20:00,0.6313,0.63135,0.63125,0.63125,36100000.0
2006-06-01 05:21:00,0.6313,0.6313,0.63108,0.6312,43000000.0
2006-06-01 05:22:00,0.63115,0.63123,0.63115,0.63123,54100001.0
2006-06-01 05:23:00,0.6311,0.6311,0.63103,0.63103,40499998.0
2006-06-01 05:24:00,0.63113,0.63113,0.631,0.63108,103799999.0
2006-06-01 05:25:00,0.631,0.63115,0.631,0.63115,85800000.0
2006-06-01 05:26:00,0.6311,0.63113,0.63105,0.63113,44700000.0
2006-06-01 05:27:00,0.63113,0.63113,0.63095,0.6311,50900000.0
2006-06-01 05:28:00,0.63115,0.63115,0.63105,0.63115,58299999.0
2006-06-01 05:29:00,0.63108,0.63124,0.63102,0.63124,42600000.0
2006-06-01 05:30:00,0.63115,0.63115,0.6311,0.6311,80700001.0
2006-06-01 05:31:00,0.63111,0.63111,0.63103,0.63108,73900001.0
2006-06-01 05:32:00,0.631,0.6311,0.63095,0.631,59100000.0
2006-06-01 05:33:00,0.63105,0.63105,0.63095,0.63095,78400001.0
2006-06-01 05:34:00,0.631,0.63103,0.63095,0.63103,57200000.0
2006-06-01 05:35:00,0.63108,0.63112,0.63107,0.63107,125399999.0
2006-06-01 05:36:00,0.6312,0.6312,0.63094,0.6312,48400001.0
2006-06-01 05:37:00,0.63122,0.63122,0.6311,0.6311,96400000.0
2006-06-01 05:38:00,0.63111,0.63123,0.63107,0.63123,91499999.0
2006-06-01 05:39:00,0.6312,0.63132,0.6312,0.63132,36800000.0
2006-06-01 05:40:00,0.63138,0.63139,0.63125,0.6313,109499999.0
2006-06-01 05:41:00,0.6313,0.63132,0.6313,0.6313,52600000.0
2006-06-01 05:42:00,0.6313,0.63131,0.63115,0.63122,71600000.0
2006-06-01 05:43:00,0.63125,0.63135,0.63125,0.63135,55500001.0
2006-06-01 05:44:00,0.63133,0.63135,0.6313,0.6313,104699998.0
2006-06-01 05:45:00,0.63126,0.6316,0.63123,0.6316,130300001.0
2006-06-01 05:46:00,0.63157,0.63176,0.63157,0.63163,67900002.0
2006-06-01 05:47:00,0.63174,0.63175,0.63145,0.63145,133000001.0
2006-06-01 05:48:00,0.63164,0.63164,0.63153,0.63157,62200000.0
2006-06-01 05:49:00,0.63156,0.63157,0.63137,0.63142,74900000.0
2006-06-01 05:50:00,0.63138,0.63154,0.63138,0.63143,74299999.0
2006-06-01 05:51:00,0.63155,0.63155,0.63145,0.63145,79500000.0
2006-06-01 05:52:00,0.63159,0.63165,0.63155,0.6316,117800001.0
2006-06-01 05:53:00,0.63158,0.63165,0.63155,0.63164,51000000.0
2006-06-01 05:54:00,0.6316,0.63175,0.6316,0.6316,56600000.0
2006-06-01 05:55:00,0.6316,0.63165,0.6315,0.6316,82000000.0
2006-06-01 05:56:00,0.6316,0.6316,0.63155,0.6316,82899999.0
2006-06-01 05:57:00,0.6315,0.63158,0.63142,0.63142,99999997.0
2006-06-01 05:58:00,0.63151,0.63154,0.63151,0.63154,8000000.0
2006-06-01 05:59:00,0.63173,0.63173,0.63155,0.6316,9800000.0
2006-06-01 06:00:00,0.6315,0.63155,0.6315,0.63155,63700000.0
2006-06-01 06:01:00,0.6316,0.6316,0.63145,0.63155,64500000.0
2006-06-01 06:02:00,0.63155,0.63155,0.6314,0.6315,74000000.0
2006-06-01 06:03:00,0.6315,0.6315,0.6315,0.6315,47799999.0
2006-06-01 06:04:00,0.63158,0.63163,0.63155,0.63155,64499999.0
2006-06-01 06:05:00,0.63167,0.63174,0.63162,0.63174,80100000.0
2006-06-01 06:06:00,0.63177,0.63194,0.63177,0.63191,72000000.0
2006-06-01 06:07:00,0.63195,0.63199,0.6319,0.63196,92200000.0
2006-06-01 06:08:00,0.632,0.6321,0.632,0.63205,93600000.0
2006-06-01 06:09:00,0.632,0.63205,0.6319,0.63205,129099998.0
2006-06-01 06:10:00,0.63202,0.63211,0.63191,0.63202,86700001.0
2006-06-01 06:11:00,0.63197,0.63205,0.63197,0.63205,25500000.0
2006-06-01 06:12:00,0.63205,0.63205,0.63195,0.63195,17400000.0
2006-06-01 06:13:00,0.632,0.63205,0.632,0.632,43900000.0
2006-06-01 06:14:00,0.632,0.63205,0.632,0.632,78200000.0
2006-06-01 06:15:00,0.63202,0.63211,0.63199,0.63207,70700000.0
2006-06-01 06:16:00,0.632,0.632,0.6318,0.63197,51100001.0
2006-06-01 06:17:00,0.63205,0.63207,0.63195,0.632,63600000.0
2006-06-01 06:18:00,0.6319,0.63205,0.6319,0.63195,95700000.0
2006-06-01 06:19:00,0.632,0.63207,0.632,0.63207,27099999.0
2006-06-01 06:20:00,0.63196,0.63197,0.63181,0.63183,59699999.0
2006-06-01 06:21:00,0.63187,0.63189,0.63182,0.63189,37599999.0
2006-06-01 06:22:00,0.63172,0.63182,0.63172,0.63181,56600000.0
2006-06-01 06:23:00,0.63183,0.63183,0.63157,0.63172,69500002.0
2006-06-01 06:24:00,0.63175,0.63181,0.63169,0.63177,44100000.0
2006-06-01 06:25:00,0.63179,0.63183,0.63172,0.63172,102899999.0
2006-06-01 06:26:00,0.63173,0.63183,0.63173,0.63179,48400000.0
2006-06-01 06:27:00,0.63183,0.63189,0.63173,0.63182,120400001.0
2006-06-01 06:28:00,0.63177,0.63182,0.6317,0.63182,90400000.0
2006-06-01 06:29:00,0.63178,0.63183,0.63176,0.63183,78899999.0
2006-06-01 06:30:00,0.6318,0.63187,0.63175,0.63175,46299999.0
2006-06-01 06:31:00,0.6318,0.63185,0.63175,0.6318,93400000.0
2006-06-01 06:32:00,0.63185,0.63185,0.63175,0.63183,106800000.0
2006-06-01 06:33:00,0.63168,0.63197,0.63168,0.63192,80400000.0
2006-06-01 06:34:00,0.63186,0.632,0.63186,0.63195,44000000.0
2006-06-01 06:35:00,0.63197,0.63205,0.63195,0.63205,77900000.0
2006-06-01 06:36:00,0.63189,0.63212,0.63189,0.63212,79699998.0
2006-06-01 06:37:00,0.63212,0.63223,0.63212,0.63223,52200000.0
2006-06-01 06:38:00,0.63212,0.63226,0.63203,0.63225,80199999.0
2006-06-01 06:39:00,0.63219,0.63236,0.63198,0.63198,135200000.0
2006-06-01 06:40:00,0.63188,0.63198,0.63188,0.63198,63000002.0
2006-06-01 06:41:00,0.632,0.63205,0.63195,0.632,70200002.0
2006-06-01 06:42:00,0.63185,0.63205,0.63185,0.63205,45300000.0
2006-06-01 06:43:00,0.632,0.63205,0.63197,0.63205,107699999.0
2006-06-01 06:44:00,0.632,0.63205,0.63195,0.63205,160700000.0
2006-06-01 06:45:00,0.632,0.63205,0.632,0.63205,36600001.0
2006-06-01 06:46:00,0.63205,0.63205,0.63195,0.63205,48600000.0
2006-06-01 06:47:00,0.632,0.6321,0.63197,0.632,111799997.0
2006-06-01 06:48:00,0.632,0.63207,0.63195,0.63207,47100000.0
2006-06-01 06:49:00,0.632,0.632,0.632,0.632,12000000.0
2006-06-01 06:50:00,0.63205,0.63205,0.632,0.63203,61000000.0
2006-06-01 06:51:00,0.63204,0.63204,0.63184,0.63196,60200000.0
2006-06-01 06:52:00,0.632,0.63211,0.63185,0.63211,113900000.0
2006-06-01 06:53:00,0.632,0.63201,0.63175,0.632,98100001.0
2006-06-01 06:54:00,0.63205,0.63208,0.63205,0.63205,46600000.0
2006-06-01 06:55:00,0.63205,0.6322,0.63205,0.6321,87600001.0
2006-06-01 06:56:00,0.63215,0.63215,0.63205,0.6321,39200000.0
2006-06-01 06:57:00,0.63213,0.63222,0.63198,0.63222,119500001.0
2006-06-01 06:58:00,0.63205,0.63216,0.63203,0.63216,71900000.0
2006-06-01 06:59:00,0.632,0.63215,0.632,0.63215,95600000.0
2006-06-01 07:00:00,0.63222,0.63222,0.63201,0.63205,118200000.0
2006-06-01 07:01:00,0.63215,0.63215,0.63215,0.63215,36600000.0
2006-06-01 07:02:00,0.63216,0.63223,0.6321,0.63219,107500001.0
2006-06-01 07:03:00,0.63222,0.63222,0.6321,0.6321,40400000.0
2006-06-01 07:04:00,0.63218,0.6322,0.63193,0.63202,58300000.0
2006-06-01 07:05:00,0.63204,0.63216,0.63204,0.63216,56600000.0
2006-06-01 07:06:00,0.63215,0.63215,0.63205,0.6321,98900003.0
2006-06-01 07:07:00,0.63215,0.63215,0.63205,0.6321,86499998.0
2006-06-01 07:08:00,0.63215,0.63215,0.6319,0.6321,64100000.0
2006-06-01 07:09:00,0.63202,0.63209,0.63191,0.63205,120100001.0
2006-06-01 07:10:00,0.63205,0.63205,0.632,0.632,40800000.0
2006-06-01 07:11:00,0.63175,0.63203,0.63175,0.63203,40500000.0
2006-06-01 07:12:00,0.63202,0.6321,0.632,0.63205,75799999.0
2006-06-01 07:13:00,0.63207,0.63207,0.63191,0.63191,80199998.0
2006-06-01 07:14:00,0.63187,0.63204,0.63177,0.63204,35100000.0
2006-06-01 07:15:00,0.63205,0.6321,0.63195,0.632,45800001.0
2006-06-01 07:16:00,0.632,0.632,0.6319,0.6319,55800001.0
2006-06-01 07:17:00,0.63175,0.63175,0.63165,0.63165,28700000.0
2006-06-01 07:18:00,0.63153,0.63156,0.63135,0.63148,177800000.0
2006-06-01 07:19:00,0.63141,0.63141,0.63129,0.63129,19100000.0
2006-06-01 07:20:00,0.63135,0.63145,0.63135,0.63145,72500001.0
2006-06-01 07:21:00,0.63125,0.63135,0.63125,0.6313,59000000.0
2006-06-01 07:22:00,0.63127,0.6314,0.63103,0.63103,121300000.0
2006-06-01 07:23:00,0.63115,0.63123,0.6311,0.63123,38800000.0
2006-06-01 07:24:00,0.63113,0.63113,0.63085,0.63085,78000002.0
2006-06-01 07:25:00,0.631,0.63105,0.63097,0.63105,93700000.0
2006-06-01 07:26:00,0.63099,0.63111,0.63099,0.63102,94400000.0
2006-06-01 07:27:00,0.63105,0.63105,0.631,0.63105,80899999.0
2006-06-01 07:28:00,0.63092,0.63092,0.63081,0.63083,32100000.0
2006-06-01 07:29:00,0.63084,0.63101,0.63082,0.63097,126799998.0
2006-06-01 07:30:00,0.63085,0.63095,0.63085,0.63095,73899999.0
2006-06-01 07:31:00,0.63093,0.63105,0.63093,0.63105,100799998.0
2006-06-01 07:32:00,0.63105,0.6311,0.63095,0.63095,97100000.0
2006-06-01 07:33:00,0.63095,0.63108,0.63087,0.63108,102500000.0
2006-06-01 07:34:00,0.6308,0.63117,0.6308,0.63117,80799999.0
2006-06-01 07:35:00,0.63115,0.63128,0.63115,0.63119,29300000.0
2006-06-01 07:36:00,0.63122,0.63122,0.63113,0.63113,103000001.0
2006-06-01 07:37:00,0.6311,0.6311,0.631,0.63105,132099999.0
2006-06-01 07:38:00,0.63113,0.6313,0.63109,0.6313,99399999.0
2006-06-01 07:39:00,0.63129,0.6313,0.63123,0.63123,85099998.0
2006-06-01 07:40:00,0.63117,0.63138,0.63113,0.63138,106399999.0
2006-06-01 07:41:00,0.63143,0.63145,0.63135,0.63145,41700001.0
2006-06-01 07:42:00,0.63145,0.63145,0.6314,0.6314,39000000.0
2006-06-01 07:43:00,0.63145,0.63145,0.63125,0.63125,116999998.0
2006-06-01 07:44:00,0.63135,0.6314,0.63135,0.6314,43200000.0
2006-06-01 07:45:00,0.63144,0.63178,0.63144,0.6317,154399998.0
2006-06-01 07:46:00,0.6318,0.63185,0.6318,0.6318,88000002.0
2006-06-01 07:47:00,0.63179,0.63179,0.63154,0.63174,78199999.0
2006-06-01 07:48:00,0.63176,0.63176,0.63136,0.63155,58800000.0
2006-06-01 07:49:00,0.6315,0.63162,0.6315,0.63162,176400004.0
2006-06-01 07:50:00,0.63155,0.63155,0.63126,0.63133,62100000.0
2006-06-01 07:51:00,0.63136,0.63157,0.63136,0.63147,194299999.0
2006-06-01 07:52:00,0.63148,0.63148,0.6313,0.6313,40299999.0
2006-06-01 07:53:00,0.63135,0.63149,0.63135,0.63142,47000001.0
2006-06-01 07:54:00,0.63148,0.63155,0.6314,0.63148,81799998.0
2006-06-01 07:55:00,0.6315,0.6315,0.63145,0.63145,23100000.0
2006-06-01 07:56:00,0.63147,0.63155,0.63147,0.6315,47400000.0
2006-06-01 07:57:00,0.63155,0.63155,0.63145,0.63155,99800001.0
2006-06-01 07:58:00,0.63155,0.63165,0.6315,0.6315,43100000.0
2006-06-01 07:59:00,0.63165,0.63181,0.63165,0.63181,58600000.0
2006-06-01 08:00:00,0.63171,0.63192,0.63169,0.6318,147300001.0
2006-06-01 08:01:00,0.63188,0.63192,0.6318,0.63189,109999999.0
2006-06-01 08:02:00,0.63198,0.63204,0.6319,0.63194,131199998.0
2006-06-01 08:03:00,0.63195,0.63195,0.6319,0.63195,88100002.0
2006-06-01 08:04:00,0.63194,0.63209,0.63187,0.63209,61400000.0
2006-06-01 08:05:00,0.63219,0.63219,0.63195,0.63195,90800000.0
2006-06-01 08:06:00,0.63212,0.6324,0.63212,0.63235,83700000.0
2006-06-01 08:07:00,0.63225,0.6324,0.63225,0.63235,66900000.0
2006-06-01 08:08:00,0.63233,0.63235,0.63222,0.63235,127900002.0
2006-06-01 08:09:00,0.63232,0.63232,0.63213,0.63213,83400001.0
2006-06-01 08:10:00,0.6323,0.63242,0.63224,0.6323,81700001.0
2006-06-01 08:11:00,0.63242,0.63264,0.63241,0.63252,75700001.0
2006-06-01 08:12:00,0.6324,0.63255,0.6324,0.63255,57900000.0
2006-06-01 08:13:00,0.63249,0.63249,0.63245,0.63246,67300002.0
2006-06-01 08:14:00,0.63234,0.63234,0.63231,0.63231,15100000.0
2006-06-01 08:15:00,0.63234,0.6324,0.6323,0.63236,155699995.0
2006-06-01 08:16:00,0.63242,0.63258,0.63242,0.63257,53500000.0
2006-06-01 08:17:00,0.63251,0.63256,0.63251,0.63252,68200001.0
2006-06-01 08:18:00,0.63248,0.63248,0.63237,0.63237,92099999.0
2006-06-01 08:19:00,0.63243,0.63243,0.63229,0.63237,63399999.0
2006-06-01 08:20:00,0.63244,0.63252,0.63234,0.63239,143699999.0
2006-06-01 08:21:00,0.63225,0.63236,0.63221,0.63224,66700000.0
2006-06-01 08:22:00,0.63225,0.63227,0.6321,0.63211,130699998.0
2006-06-01 08:23:00,0.6322,0.63235,0.63208,0.63235,115599999.0
2006-06-01 08:24:00,0.63239,0.63239,0.63226,0.63228,71299999.0
2006-06-01 08:25:00,0.63222,0.63232,0.63212,0.63212,71499999.0
2006-06-01 08:26:00,0.63227,0.63233,0.63227,0.63228,89999997.0
2006-06-01 08:27:00,0.63227,0.63227,0.63227,0.63227,23100000.0
2006-06-01 08:28:00,0.63228,0.6323,0.63218,0.6323,89400000.0
2006-06-01 08:29:00,0.63236,0.6325,0.63223,0.6323,72900000.0
2006-06-01 08:30:00,0.63232,0.63246,0.63232,0.63232,130800000.0
2006-06-01 08:31:00,0.63234,0.63239,0.63228,0.63238,91799999.0
2006-06-01 08:32:00,0.63249,0.63249,0.63246,0.63246,51199998.0
2006-06-01 08:33:00,0.63242,0.63254,0.63233,0.63244,66300000.0
2006-06-01 08:34:00,0.63243,0.63244,0.63237,0.63244,39899999.0
2006-06-01 08:35:00,0.63237,0.63245,0.63234,0.63234,95399999.0
2006-06-01 08:36:00,0.6322,0.63232,0.63208,0.63208,49500000.0
2006-06-01 08:37:00,0.63219,0.63219,0.63216,0.63216,17600000.0
2006-06-01 08:38:00,0.63198,0.63198,0.63184,0.63187,117599998.0
2006-06-01 08:39:00,0.63192,0.632,0.63191,0.63191,72900000.0
2006-06-01 08:40:00,0.63186,0.63186,0.63168,0.63174,47799999.0
2006-06-01 08:41:00,0.63169,0.63169,0.63112,0.63112,50400000.0
2006-06-01 08:42:00,0.63107,0.63107,0.6308,0.63084,77500000.0
2006-06-01 08:43:00,0.63071,0.63071,0.63015,0.63031,118299997.0
2006-06-01 08:44:00,0.63022,0.63029,0.63022,0.63027,64000000.0
2006-06-01 08:45:00,0.63043,0.6305,0.63043,0.63048,21600000.0
2006-06-01 08:46:00,0.63076,0.63105,0.63076,0.63101,64500000.0
2006-06-01 08:47:00,0.63107,0.63128,0.63107,0.63128,57299999.0
2006-06-01 08:48:00,0.6312,0.63133,0.6312,0.63133,38000000.0
2006-06-01 08:49:00,0.63121,0.63121,0.63106,0.63106,21500000.0
2006-06-01 08:50:00,0.63098,0.63105,0.63092,0.63105,44700000.0
2006-06-01 08:51:00,0.63104,0.63106,0.63091,0.63103,99700000.0
2006-06-01 08:52:00,0.63115,0.63132,0.63111,0.63132,84299999.0
2006-06-01 08:53:00,0.63131,0.63131,0.63116,0.63122,76400001.0
2006-06-01 08:54:00,0.63137,0.63173,0.63137,0.63173,87899999.0
2006-06-01 08:55:00,0.63187,0.63191,0.63184,0.6319,43100000.0
2006-06-01 08:56:00,0.63182,0.63199,0.63161,0.63177,34900000.0
2006-06-01 08:57:00,0.63193,0.63193,0.63167,0.63167,39799999.0
2006-06-01 08:58:00,0.63165,0.63183,0.63165,0.63177,92400001.0
2006-06-01 08:59:00,0.63186,0.63186,0.63164,0.63164,78899999.0
2006-06-01 09:00:00,0.6316,0.63175,0.6316,0.63175,56199998.0
2006-06-01 09:01:00,0.63158,0.63172,0.63158,0.63172,46200000.0
2006-06-01 09:02:00,0.63179,0.63185,0.63179,0.63185,50500000.0
2006-06-01 09:03:00,0.63185,0.63198,0.63185,0.63198,87500000.0
2006-06-01 09:04:00,0.63194,0.63194,0.63166,0.63183,107800000.0
2006-06-01 09:05:00,0.63181,0.63199,0.63181,0.63199,44700000.0
2006-06-01 09:06:00,0.63188,0.6319,0.63179,0.63185,58800000.0
2006-06-01 09:07:00,0.63179,0.63181,0.6317,0.6317,59800000.0
2006-06-01 09:08:00,0.63182,0.63189,0.63175,0.63187,39700000.0
2006-06-01 09:09:00,0.63189,0.63196,0.63185,0.6319,123800000.0
2006-06-01 09:10:00,0.6319,0.63195,0.63175,0.63185,84400000.0
2006-06-01 09:11:00,0.63184,0.63184,0.63156,0.63167,102399999.0
2006-06-01 09:12:00,0.63167,0.63173,0.63156,0.63173,108299998.0
2006-06-01 09:13:00,0.63173,0.63192,0.63167,0.63191,105300000.0
2006-06-01 09:14:00,0.63191,0.63196,0.63184,0.63185,129800002.0
2006-06-01 09:15:00,0.63183,0.6322,0.63183,0.63204,92100000.0
2006-06-01 09:16:00,0.63203,0.63203,0.6318,0.6318,69299999.0
2006-06-01 09:17:00,0.63172,0.63184,0.63171,0.63171,96200000.0
2006-06-01 09:18:00,0.63182,0.63187,0.63177,0.63187,84100000.0
2006-06-01 09:19:00,0.63195,0.63215,0.63189,0.63215,95699998.0
2006-06-01 09:20:00,0.63219,0.63241,0.63219,0.63241,90500000.0
2006-06-01 09:21:00,0.63241,0.63241,0.63229,0.63229,73400000.0
2006-06-01 09:22:00,0.6324,0.6325,0.6324,0.6325,45399999.0
2006-06-01 09:23:00,0.63235,0.63243,0.63227,0.63236,92299999.0
2006-06-01 09:24:00,0.63236,0.63236,0.63227,0.63233,69900000.0
2006-06-01 09:25:00,0.63223,0.63227,0.63212,0.63224,64599999.0
2006-06-01 09:26:00,0.63227,0.63227,0.6322,0.63222,76100000.0
2006-06-01 09:27:00,0.63227,0.63235,0.6322,0.6322,70500001.0
2006-06-01 09:28:00,0.63225,0.6323,0.6322,0.6322,32200000.0
2006-06-01 09:29:00,0.63225,0.63225,0.63215,0.63225,101599997.0
2006-06-01 09:30:00,0.63222,0.63226,0.63219,0.63223,62999999.0
2006-06-01 09:31:00,0.63233,0.63235,0.63229,0.63235,109400000.0
2006-06-01 09:32:00,0.63227,0.63227,0.6322,0.6322,102899999.0
2006-06-01 09:33:00,0.63225,0.63235,0.6322,0.6323,99000000.0
2006-06-01 09:34:00,0.63241,0.63271,0.63241,0.63262,60100000.0
2006-06-01 09:35:00,0.6325,0.6325,0.63234,0.63236,106200002.0
2006-06-01 09:36:00,0.63215,0.63233,0.63215,0.63221,37300000.0
2006-06-01 09:37:00,0.63221,0.63221,0.63205,0.63206,60500000.0
2006-06-01 09:38:00,0.63212,0.63215,0.63202,0.63202,137399999.0
2006-06-01 09:39:00,0.63211,0.63211,0.63197,0.63197,58200000.0
2006-06-01 09:40:00,0.63206,0.63234,0.63206,0.6323,44700000.0
2006-06-01 09:41:00,0.63225,0.6324,0.63222,0.63232,122299998.0
2006-06-01 09:42:00,0.63236,0.63264,0.63236,0.63249,63300000.0
2006-06-01 09:43:00,0.63255,0.63265,0.63255,0.6326,78000000.0
2006-06-01 09:44:00,0.63258,0.63258,0.63238,0.63238,86400001.0
2006-06-01 09:45:00,0.63223,0.63223,0.63202,0.63207,66400001.0
2006-06-01 09:46:00,0.63205,0.63221,0.63205,0.63211,77000000.0
2006-06-01 09:47:00,0.63211,0.63247,0.63211,0.63247,131400001.0
2006-06-01 09:48:00,0.63247,0.6326,0.63243,0.63247,141499999.0
2006-06-01 09:49:00,0.63251,0.63259,0.63245,0.63245,57100000.0
2006-06-01 09:50:00,0.6324,0.6324,0.63231,0.63236,73799997.0
2006-06-01 09:51:00,0.63235,0.63237,0.6323,0.63235,49200000.0
2006-06-01 09:52:00,0.63236,0.63242,0.63236,0.6324,51800001.0
2006-06-01 09:53:00,0.63238,0.63244,0.63232,0.63235,75700001.0
2006-06-01 09:54:00,0.63236,0.63242,0.63226,0.63238,82900000.0
2006-06-01 09:55:00,0.63228,0.63232,0.63217,0.63219,83799999.0
2006-06-01 09:56:00,0.63224,0.63224,0.63219,0.63224,21600000.0
2006-06-01 09:57:00,0.63218,0.63237,0.63216,0.63237,73400001.0
2006-06-01 09:58:00,0.63235,0.63235,0.63225,0.63225,30400001.0
2006-06-01 09:59:00,0.6323,0.63235,0.6323,0.63235,55300000.0
2006-06-01 10:00:00,0.63232,0.63233,0.63224,0.63231,69300000.0
2006-06-01 10:01:00,0.6323,0.63241,0.63226,0.63227,103400001.0
2006-06-01 10:02:00,0.63225,0.63257,0.63225,0.63257,94700000.0
2006-06-01 10:03:00,0.63258,0.63258,0.63245,0.63254,96600000.0
2006-06-01 10:04:00,0.6325,0.63252,0.63233,0.63245,68199999.0
2006-06-01 10:05:00,0.6325,0.63275,0.63239,0.63239,70300001.0
2006-06-01 10:06:00,0.63266,0.63273,0.6326,0.63273,119299999.0
2006-06-01 10:07:00,0.63272,0.63288,0.63272,0.63287,103199999.0
2006-06-01 10:08:00,0.63278,0.63286,0.6327,0.63283,127499998.0
2006-06-01 10:09:00,0.63267,0.63289,0.63267,0.63287,93200000.0
2006-06-01 10:10:00,0.63287,0.63295,0.63287,0.63287,80600000.0
2006-06-01 10:11:00,0.6328,0.63292,0.6328,0.63284,71799999.0
2006-06-01 10:12:00,0.63287,0.6329,0.6327,0.6329,84000000.0
2006-06-01 10:13:00,0.63288,0.63293,0.63285,0.63293,50199999.0
2006-06-01 10:14:00,0.63299,0.63302,0.63297,0.63297,96300000.0
2006-06-01 10:15:00,0.63302,0.63303,0.63257,0.63272,91799999.0
2006-06-01 10:16:00,0.63291,0.63291,0.63279,0.6328,148200001.0
2006-06-01 10:17:00,0.63289,0.63291,0.63289,0.6329,51199999.0
2006-06-01 10:18:00,0.63274,0.63301,0.63213,0.63301,120999998.0
2006-06-01 10:19:00,0.63314,0.63332,0.63314,0.63325,82100000.0
2006-06-01 10:20:00,0.63325,0.63332,0.63296,0.63332,106400000.0
2006-06-01 10:21:00,0.6333,0.6333,0.63304,0.63304,33100000.0
2006-06-01 10:22:00,0.63314,0.6333,0.63307,0.63307,113200001.0
2006-06-01 10:23:00,0.63292,0.63293,0.63274,0.63274,142600001.0
2006-06-01 10:24:00,0.63275,0.63275,0.63268,0.63275,108300001.0
2006-06-01 10:25:00,0.63268,0.63272,0.63263,0.63265,102299999.0
2006-06-01 10:26:00,0.63256,0.63264,0.63249,0.63254,97899999.0
2006-06-01 10:27:00,0.6326,0.6326,0.6325,0.6326,48700000.0
2006-06-01 10:28:00,0.63254,0.63254,0.63242,0.63249,80600000.0
2006-06-01 10:29:00,0.63262,0.63262,0.63252,0.63256,83200000.0
2006-06-01 10:30:00,0.63262,0.63262,0.6324,0.63254,109200000.0
2006-06-01 10:31:00,0.63247,0.63253,0.63243,0.6325,92400000.0
2006-06-01 10:32:00,0.63241,0.63266,0.63237,0.63262,161500000.0
2006-06-01 10:33:00,0.63273,0.63273,0.63266,0.63266,47799999.0
2006-06-01 10:34:00,0.63265,0.63269,0.63265,0.63267,85700000.0
2006-06-01 10:35:00,0.63258,0.63277,0.63258,0.63268,77100000.0
2006-06-01 10:36:00,0.63259,0.63273,0.63256,0.63268,76300000.0
2006-06-01 10:37:00,0.6327,0.6328,0.63265,0.6328,114800001.0
2006-06-01 10:38:00,0.63279,0.63279,0.6327,0.63275,62099999.0
2006-06-01 10:39:00,0.63281,0.63311,0.63281,0.63294,100800001.0
2006-06-01 10:40:00,0.63302,0.63302,0.63279,0.63287,115099999.0
2006-06-01 10:41:00,0.63281,0.63293,0.63281,0.63281,127200003.0
2006-06-01 10:42:00,0.63292,0.63292,0.63272,0.63278,94500000.0
2006-06-01 10:43:00,0.63268,0.6328,0.63258,0.63258,91800001.0
2006-06-01 10:44:00,0.63244,0.63244,0.63208,0.63214,59600001.0
2006-06-01 10:45:00,0.63215,0.63217,0.63205,0.63217,143900002.0
2006-06-01 10:46:00,0.63207,0.6321,0.63205,0.6321,91600000.0
2006-06-01 10:47:00,0.63195,0.63214,0.63195,0.63214,198200000.0
2006-06-01 10:48:00,0.63208,0.63208,0.63202,0.63208,37100000.0
2006-06-01 10:49:00,0.63202,0.63202,0.63188,0.63188,84600000.0
2006-06-01 10:50:00,0.63181,0.63181,0.63146,0.63146,81699998.0
2006-06-01 10:51:00,0.63116,0.63157,0.63116,0.63157,73300001.0
2006-06-01 10:52:00,0.63143,0.63143,0.63118,0.63124,93400000.0
2006-06-01 10:53:00,0.63119,0.63129,0.63112,0.63129,44600000.0
2006-06-01 10:54:00,0.63115,0.63115,0.63095,0.63111,48400000.0
2006-06-01 10:55:00,0.6311,0.63112,0.63106,0.63112,68600000.0
2006-06-01 10:56:00,0.6311,0.63119,0.63099,0.63099,141499998.0
2006-06-01 10:57:00,0.63106,0.63111,0.63102,0.63102,108600002.0
2006-06-01 10:58:00,0.63105,0.63124,0.63105,0.63109,92600000.0
2006-06-01 10:59:00,0.63114,0.63127,0.63114,0.63118,71600001.0
2006-06-01 11:00:00,0.63115,0.6313,0.63096,0.63123,123600000.0
2006-06-01 11:01:00,0.63125,0.63137,0.63111,0.63131,107600000.0
2006-06-01 11:02:00,0.63134,0.63152,0.63123,0.63135,104699998.0
2006-06-01 11:03:00,0.63136,0.63168,0.63136,0.63168,88100000.0
2006-06-01 11:04:00,0.63178,0.63194,0.63175,0.63175,59099999.0
2006-06-01 11:05:00,0.63178,0.632,0.63175,0.63189,160799999.0
2006-06-01 11:06:00,0.63194,0.63224,0.63194,0.63207,81300000.0
2006-06-01 11:07:00,0.63217,0.63265,0.63217,0.63265,53600000.0
2006-06-01 11:08:00,0.63265,0.63265,0.63235,0.63235,50000000.0
2006-06-01 11:09:00,0.63225,0.6323,0.63225,0.6323,32800000.0
2006-06-01 11:10:00,0.63225,0.63235,0.6321,0.6323,72599999.0
2006-06-01 11:11:00,0.63225,0.63225,0.63208,0.63215,93100000.0
2006-06-01 11:12:00,0.63226,0.63226,0.6321,0.63222,70600000.0
2006-06-01 11:13:00,0.63217,0.63225,0.63215,0.6322,136599998.0
2006-06-01 11:14:00,0.63219,0.63225,0.63215,0.6322,121300000.0
2006-06-01 11:15:00,0.63225,0.63225,0.6322,0.63223,102700002.0
2006-06-01 11:16:00,0.63225,0.63225,0.63205,0.6322,78799998.0
2006-06-01 11:17:00,0.63218,0.63225,0.63217,0.63217,106099999.0
2006-06-01 11:18:00,0.63213,0.63219,0.63211,0.63219,122500000.0
2006-06-01 11:19:00,0.63203,0.63233,0.632,0.63219,155299998.0
2006-06-01 11:20:00,0.63215,0.63221,0.63213,0.63216,54199999.0
2006-06-01 11:21:00,0.63213,0.63221,0.6321,0.6321,55300000.0
2006-06-01 11:22:00,0.63211,0.63226,0.63211,0.63218,62700000.0
2006-06-01 11:23:00,0.63225,0.63225,0.6321,0.6321,88500001.0
2006-06-01 11:24:00,0.6321,0.6322,0.63205,0.63213,97699999.0
2006-06-01 11:25:00,0.63211,0.63218,0.63209,0.63209,130500000.0
2006-06-01 11:26:00,0.63212,0.63214,0.63205,0.63205,72200000.0
2006-06-01 11:27:00,0.63205,0.6321,0.63205,0.6321,39700000.0
2006-06-01 11:28:00,0.63215,0.63215,0.63205,0.6321,50900000.0
2006-06-01 11:29:00,0.63209,0.63209,0.63177,0.63178,68400000.0
2006-06-01 11:30:00,0.63182,0.63185,0.63177,0.63177,60100000.0
2006-06-01 11:31:00,0.63183,0.63194,0.63171,0.63171,84599999.0
2006-06-01 11:32:00,0.63175,0.63187,0.63175,0.63178,53599999.0
2006-06-01 11:33:00,0.6318,0.63185,0.63175,0.63185,54400000.0
2006-06-01 11:34:00,0.63179,0.63179,0.63161,0.63171,62199999.0
2006-06-01 11:35:00,0.63182,0.63188,0.63171,0.63188,49000000.0
2006-06-01 11:36:00,0.63185,0.63193,0.63179,0.6319,69900000.0
2006-06-01 11:37:00,0.63186,0.63186,0.6316,0.6316,99800002.0
2006-06-01 11:38:00,0.63163,0.6317,0.63156,0.6317,144000000.0
2006-06-01 11:39:00,0.63165,0.63167,0.63161,0.63161,108300001.0
2006-06-01 11:40:00,0.63158,0.63181,0.63158,0.63178,95200002.0
2006-06-01 11:41:00,0.63172,0.63185,0.63172,0.6318,49900000.0
2006-06-01 11:42:00,0.63175,0.6318,0.63175,0.63175,52700000.0
2006-06-01 11:43:00,0.63174,0.63176,0.63158,0.63158,108800000.0
2006-06-01 11:44:00,0.63168,0.63168,0.63159,0.63168,55500000.0
2006-06-01 11:45:00,0.63162,0.63177,0.63162,0.6317,52900000.0
2006-06-01 11:46:00,0.63176,0.63176,0.63154,0.6317,25100000.0
2006-06-01 11:47:00,0.6318,0.6318,0.63154,0.63155,83600000.0
2006-06-01 11:48:00,0.63158,0.63174,0.63158,0.63165,116200000.0
2006-06-01 11:49:00,0.63157,0.63169,0.63146,0.6315,114600001.0
2006-06-01 11:50:00,0.63145,0.6315,0.63135,0.63138,110800002.0
2006-06-01 11:51:00,0.63139,0.63139,0.63132,0.63133,48700000.0
2006-06-01 11:52:00,0.63138,0.63138,0.63126,0.63132,108799999.0
2006-06-01 11:53:00,0.63132,0.63132,0.63116,0.6312,86800000.0
2006-06-01 11:54:00,0.63121,0.63128,0.63099,0.63099,79500001.0
2006-06-01 11:55:00,0.63098,0.63105,0.63095,0.63095,67499999.0
2006-06-01 11:56:00,0.63097,0.63103,0.63097,0.63101,55100000.0
2006-06-01 11:57:00,0.63104,0.63131,0.63104,0.63128,85000001.0
2006-06-01 11:58:00,0.63134,0.63175,0.63128,0.63175,77100000.0
2006-06-01 11:59:00,0.63185,0.6319,0.63174,0.6319,50800000.0
2006-06-01 12:00:00,0.63188,0.63188,0.63165,0.63174,60000000.0
2006-06-01 12:01:00,0.63168,0.63177,0.63162,0.63172,148200000.0
2006-06-01 12:02:00,0.63172,0.63187,0.63167,0.6318,86500000.0
2006-06-01 12:03:00,0.63178,0.63178,0.63161,0.63171,127900002.0
2006-06-01 12:04:00,0.6317,0.6317,0.63147,0.63157,104500002.0
2006-06-01 12:05:00,0.63151,0.63155,0.63145,0.6315,97800000.0
2006-06-01 12:06:00,0.6314,0.63152,0.63138,0.63145,117500000.0
2006-06-01 12:07:00,0.6314,0.63144,0.63134,0.63142,81300000.0
2006-06-01 12:08:00,0.63137,0.63155,0.63135,0.63145,58100000.0
2006-06-01 12:09:00,0.6315,0.63158,0.63137,0.63152,94900002.0
2006-06-01 12:10:00,0.63145,0.63152,0.63135,0.63147,75700000.0
2006-06-01 12:11:00,0.63145,0.6315,0.6314,0.6314,99499999.0
2006-06-01 12:12:00,0.6313,0.6314,0.6313,0.6314,51999999.0
2006-06-01 12:13:00,0.6314,0.63145,0.63138,0.63143,54000000.0
2006-06-01 12:14:00,0.6314,0.6314,0.63125,0.63125,49300000.0
2006-06-01 12:15:00,0.63126,0.63138,0.63126,0.6313,95999998.0
2006-06-01 12:16:00,0.63129,0.63138,0.63129,0.63132,63399999.0
2006-06-01 12:17:00,0.63127,0.63138,0.63125,0.63135,76200000.0
2006-06-01 12:18:00,0.63143,0.63145,0.6314,0.63145,41600000.0
2006-06-01 12:19:00,0.63138,0.63138,0.63122,0.63122,99600000.0
2006-06-01 12:20:00,0.63122,0.63122,0.63103,0.63107,107600001.0
2006-06-01 12:21:00,0.63097,0.63126,0.63097,0.63126,184200002.0
2006-06-01 12:22:00,0.63129,0.6313,0.6312,0.63125,48900000.0
2006-06-01 12:23:00,0.63114,0.63137,0.63114,0.63137,106100000.0
2006-06-01 12:24:00,0.6314,0.6314,0.63132,0.63132,9500000.0
2006-06-01 12:25:00,0.63136,0.63151,0.63135,0.63151,96499999.0
2006-06-01 12:26:00,0.63152,0.63152,0.63135,0.63147,118500000.0
2006-06-01 12:27:00,0.63153,0.63162,0.63144,0.63149,151700002.0
2006-06-01 12:28:00,0.63135,0.63135,0.63118,0.63125,57399998.0
2006-06-01 12:29:00,0.63116,0.63124,0.63103,0.63104,126199999.0
2006-06-01 12:30:00,0.63102,0.63115,0.63102,0.63115,66700001.0
2006-06-01 12:31:00,0.63123,0.63123,0.63102,0.63115,75100000.0
2006-06-01 12:32:00,0.63128,0.63134,0.6312,0.6312,105299999.0
2006-06-01 12:33:00,0.63125,0.63125,0.63112,0.63112,67600000.0
2006-06-01 12:34:00,0.63121,0.63138,0.6312,0.63133,134600001.0
2006-06-01 12:35:00,0.63135,0.6314,0.6313,0.63137,59500000.0
2006-06-01 12:36:00,0.6313,0.63139,0.63109,0.63127,79599998.0
2006-06-01 12:37:00,0.63122,0.63138,0.63122,0.63128,81499999.0
2006-06-01 12:38:00,0.63134,0.63135,0.63106,0.63127,76400000.0
2006-06-01 12:39:00,0.63126,0.63133,0.6312,0.63133,106799998.0
2006-06-01 12:40:00,0.6313,0.63135,0.63106,0.63135,103500000.0
2006-06-01 12:41:00,0.63126,0.63137,0.6312,0.63137,100500001.0
2006-06-01 12:42:00,0.63133,0.63135,0.6313,0.6313,58200000.0
2006-06-01 12:43:00,0.63134,0.63136,0.63132,0.63136,43800001.0
2006-06-01 12:44:00,0.6313,0.63136,0.63129,0.63129,47800001.0
2006-06-01 12:45:00,0.63138,0.63138,0.63113,0.63122,126400001.0
2006-06-01 12:46:00,0.63125,0.63125,0.6311,0.6311,33400000.0
2006-06-01 12:47:00,0.63102,0.63116,0.63102,0.63109,59800000.0
2006-06-01 12:48:00,0.63109,0.63112,0.63103,0.63103,97699999.0
2006-06-01 12:49:00,0.63105,0.63108,0.63105,0.63105,51499999.0
2006-06-01 12:50:00,0.63101,0.63115,0.63101,0.63102,86499999.0
2006-06-01 12:51:00,0.63119,0.63123,0.63108,0.63111,48400000.0
2006-06-01 12:52:00,0.63104,0.63121,0.63094,0.63115,135600002.0
2006-06-01 12:53:00,0.63115,0.63138,0.63115,0.63115,105100002.0
2006-06-01 12:54:00,0.6311,0.63115,0.6311,0.63115,35000000.0
2006-06-01 12:55:00,0.63112,0.63147,0.63112,0.6314,223900004.0
2006-06-01 12:56:00,0.6315,0.6315,0.6314,0.6314,72700000.0
2006-06-01 12:57:00,0.63142,0.63144,0.63141,0.63142,92099999.0
2006-06-01 12:58:00,0.63136,0.63136,0.63113,0.63116,109399998.0
2006-06-01 12:59:00,0.63114,0.63114,0.63106,0.63106,30300000.0
2006-06-01 13:00:00,0.6311,0.63111,0.63098,0.63098,115600003.0
2006-06-01 13:01:00,0.631,0.63113,0.63098,0.63113,74000000.0
2006-06-01 13:02:00,0.63109,0.63123,0.63106,0.63123,143599999.0
2006-06-01 13:03:00,0.6312,0.63125,0.63105,0.63125,60300000.0
2006-06-01 13:04:00,0.63118,0.6312,0.63112,0.63112,159799999.0
2006-06-01 13:05:00,0.6311,0.63115,0.6311,0.63115,27000000.0
2006-06-01 13:06:00,0.63108,0.63111,0.63098,0.63105,85599998.0
2006-06-01 13:07:00,0.63087,0.63116,0.63087,0.63116,141600002.0
2006-06-01 13:08:00,0.63097,0.63125,0.63076,0.63076,105299998.0
2006-06-01 13:09:00,0.6309,0.6309,0.63066,0.63066,67000000.0
2006-06-01 13:10:00,0.63065,0.63065,0.6301,0.6301,88900001.0
2006-06-01 13:11:00,0.63003,0.63013,0.62994,0.63003,96000000.0
2006-06-01 13:12:00,0.63009,0.63009,0.6298,0.62991,60600000.0
2006-06-01 13:13:00,0.62985,0.62993,0.62984,0.62993,113600000.0
2006-06-01 13:14:00,0.62994,0.63007,0.62994,0.63003,31800000.0
2006-06-01 13:15:00,0.63001,0.63008,0.62995,0.63003,105599998.0
2006-06-01 13:16:00,0.62998,0.62998,0.62985,0.62985,135100002.0
2006-06-01 13:17:00,0.62984,0.62991,0.62984,0.62991,81100001.0
2006-06-01 13:18:00,0.62986,0.63006,0.62985,0.62985,121100000.0
2006-06-01 13:19:00,0.62989,0.62992,0.62978,0.62988,89699999.0
2006-06-01 13:20:00,0.62999,0.63026,0.62999,0.63021,71400000.0
2006-06-01 13:21:00,0.63016,0.63016,0.63002,0.63002,57299999.0
2006-06-01 13:22:00,0.63008,0.6302,0.63008,0.63019,66999998.0
2006-06-01 13:23:00,0.63021,0.63021,0.63003,0.63017,103600000.0
2006-06-01 13:24:00,0.63012,0.63027,0.62995,0.63003,152900000.0
2006-06-01 13:25:00,0.63003,0.63003,0.62995,0.62995,30600000.0
2006-06-01 13:26:00,0.62998,0.62998,0.62968,0.62995,56600000.0
2006-06-01 13:27:00,0.62993,0.62993,0.62975,0.62978,107299999.0
2006-06-01 13:28:00,0.62989,0.62996,0.62982,0.62996,66200000.0
2006-06-01 13:29:00,0.63002,0.63009,0.62992,0.63005,105900001.0
2006-06-01 13:30:00,0.62993,0.63012,0.62993,0.63012,93500000.0
2006-06-01 13:31:00,0.63008,0.63015,0.63,0.63015,78800001.0
2006-06-01 13:32:00,0.63012,0.63012,0.63008,0.63008,120800002.0
2006-06-01 13:33:00,0.63017,0.63026,0.63017,0.63026,60799999.0
2006-06-01 13:34:00,0.63026,0.6304,0.63026,0.63035,66999999.0
2006-06-01 13:35:00,0.63036,0.63039,0.63025,0.63035,108400000.0
2006-06-01 13:36:00,0.6304,0.63048,0.63035,0.63037,114600000.0
2006-06-01 13:37:00,0.63038,0.63042,0.63025,0.6303,73100000.0
2006-06-01 13:38:00,0.63032,0.63037,0.63029,0.63036,142900000.0
2006-06-01 13:39:00,0.63039,0.63049,0.63039,0.6304,82900000.0
2006-06-01 13:40:00,0.63038,0.63057,0.63032,0.63057,60500000.0
2006-06-01 13:41:00,0.63055,0.6307,0.63041,0.6307,189299997.0
2006-06-01 13:42:00,0.63067,0.63075,0.6306,0.6306,95699999.0
2006-06-01 13:43:00,0.63063,0.63083,0.63058,0.63083,62200000.0
2006-06-01 13:44:00,0.63091,0.63101,0.63067,0.63098,74000001.0
2006-06-01 13:45:00,0.63103,0.63118,0.63102,0.63104,150099999.0
2006-06-01 13:46:00,0.63088,0.63088,0.63049,0.6305,87700001.0
2006-06-01 13:47:00,0.63047,0.63077,0.63047,0.63077,69400000.0
2006-06-01 13:48:00,0.63076,0.63089,0.63076,0.63078,76799999.0
2006-06-01 13:49:00,0.63084,0.63085,0.63074,0.63085,131399998.0
2006-06-01 13:50:00,0.63084,0.63094,0.63074,0.63087,131599999.0
2006-06-01 13:51:00,0.63076,0.63084,0.63076,0.63082,167099996.0
2006-06-01 13:52:00,0.63078,0.63078,0.63062,0.6307,86800000.0
2006-06-01 13:53:00,0.63075,0.63075,0.63062,0.6307,95900000.0
2006-06-01 13:54:00,0.63078,0.63116,0.63078,0.63116,79399999.0
2006-06-01 13:55:00,0.63117,0.6312,0.63105,0.6311,73299998.0
2006-06-01 13:56:00,0.63112,0.63117,0.63104,0.63111,85999999.0
2006-06-01 13:57:00,0.63127,0.63127,0.63117,0.63122,60600000.0
2006-06-01 13:58:00,0.63118,0.63123,0.63117,0.63118,61199999.0
2006-06-01 13:59:00,0.63117,0.6313,0.63115,0.63115,116800002.0
2006-06-01 14:00:00,0.63105,0.63105,0.63068,0.63088,83600000.0
2006-06-01 14:01:00,0.63096,0.63103,0.63084,0.63103,84799999.0
2006-06-01 14:02:00,0.63113,0.63113,0.63105,0.63113,45199999.0
2006-06-01 14:03:00,0.63118,0.63125,0.63111,0.63111,73200000.0
2006-06-01 14:04:00,0.63119,0.63123,0.6311,0.6312,106799999.0
2006-06-01 14:05:00,0.63115,0.6312,0.63108,0.63108,123800000.0
2006-06-01 14:06:00,0.63112,0.63112,0.63098,0.63104,120300001.0
2006-06-01 14:07:00,0.63103,0.6311,0.63095,0.6311,30100000.0
2006-06-01 14:08:00,0.63093,0.63096,0.63077,0.63096,33600000.0
2006-06-01 14:09:00,0.6308,0.6308,0.63033,0.63033,112599999.0
2006-06-01 14:10:00,0.63039,0.6304,0.63014,0.63014,94400000.0
2006-06-01 14:11:00,0.63007,0.63007,0.63003,0.63004,51900000.0
2006-06-01 14:12:00,0.63005,0.63015,0.63005,0.63015,87700000.0
2006-06-01 14:13:00,0.63021,0.63031,0.63013,0.63013,101200001.0
2006-06-01 14:14:00,0.63011,0.63011,0.62981,0.62991,74900000.0
2006-06-01 14:15:00,0.62995,0.62995,0.62976,0.6298,104300001.0
2006-06-01 14:16:00,0.62985,0.62995,0.62985,0.62992,57600000.0
2006-06-01 14:17:00,0.62995,0.62995,0.62995,0.62995,46700001.0
2006-06-01 14:18:00,0.62992,0.63006,0.62991,0.63006,129700000.0
2006-06-01 14:19:00,0.63003,0.63017,0.62997,0.63008,165199999.0
2006-06-01 14:20:00,0.63,0.63,0.6299,0.6299,33400000.0
2006-06-01 14:21:00,0.62947,0.62947,0.62933,0.62933,19100000.0
2006-06-01 14:22:00,0.62895,0.62903,0.62889,0.6289,46000001.0
2006-06-01 14:23:00,0.62896,0.62896,0.62884,0.62896,70699999.0
2006-06-01 14:24:00,0.6291,0.62942,0.6291,0.6294,123499999.0
2006-06-01 14:25:00,0.62948,0.62948,0.62914,0.62915,78700001.0
2006-06-01 14:26:00,0.62903,0.62903,0.62889,0.62895,99299999.0
2006-06-01 14:27:00,0.62892,0.62897,0.6289,0.6289,84000000.0
2006-06-01 14:28:00,0.62891,0.62891,0.62876,0.62884,64200001.0
2006-06-01 14:29:00,0.62881,0.62884,0.62838,0.62838,96699998.0
2006-06-01 14:30:00,0.62844,0.62946,0.62844,0.62942,128300001.0
2006-06-01 14:31:00,0.62958,0.62998,0.62958,0.62996,94499999.0
2006-06-01 14:32:00,0.62987,0.62987,0.62959,0.6296,97300001.0
2006-06-01 14:33:00,0.62956,0.62956,0.62941,0.62941,33100000.0
2006-06-01 14:34:00,0.62945,0.62948,0.62925,0.62948,72199999.0
2006-06-01 14:35:00,0.62955,0.62987,0.62955,0.62984,51799999.0
2006-06-01 14:36:00,0.62986,0.62999,0.62986,0.62998,122399998.0
2006-06-01 14:37:00,0.62993,0.62993,0.62961,0.62974,112700001.0
2006-06-01 14:38:00,0.62975,0.62997,0.6297,0.62992,183500000.0
2006-06-01 14:39:00,0.62982,0.62997,0.62982,0.62987,98800000.0
2006-06-01 14:40:00,0.62983,0.62983,0.62968,0.62973,53500000.0
2006-06-01 14:41:00,0.62973,0.62981,0.62968,0.62972,40700000.0
2006-06-01 14:42:00,0.62972,0.62989,0.62968,0.62989,73200000.0
2006-06-01 14:43:00,0.62993,0.63021,0.62993,0.63017,91499999.0
2006-06-01 14:44:00,0.63009,0.63021,0.63009,0.63021,77800000.0
2006-06-01 14:45:00,0.63001,0.63011,0.63001,0.6301,100000002.0
2006-06-01 14:46:00,0.63001,0.63001,0.62945,0.62945,47700000.0
2006-06-01 14:47:00,0.62941,0.62952,0.62932,0.62932,116200000.0
2006-06-01 14:48:00,0.62933,0.62933,0.62927,0.62927,77800000.0
2006-06-01 14:49:00,0.62915,0.62915,0.62897,0.62908,66100000.0
2006-06-01 14:50:00,0.6291,0.62921,0.62905,0.62921,109100000.0
2006-06-01 14:51:00,0.62914,0.62927,0.62904,0.62927,59200000.0
2006-06-01 14:52:00,0.62942,0.62942,0.6293,0.6293,132500000.0
2006-06-01 14:53:00,0.62946,0.62946,0.62919,0.62933,25600000.0
2006-06-01 14:54:00,0.62939,0.62956,0.62939,0.62956,35999999.0
2006-06-01 14:55:00,0.62949,0.62955,0.62942,0.62942,104900001.0
2006-06-01 14:56:00,0.62942,0.62947,0.62921,0.62947,148299998.0
2006-06-01 14:57:00,0.62962,0.62977,0.6294,0.62964,192499998.0
2006-06-01 14:58:00,0.62958,0.62969,0.62955,0.62955,67600000.0
2006-06-01 14:59:00,0.62962,0.62962,0.62946,0.62946,57600001.0
2006-06-01 15:00:00,0.62946,0.62958,0.62946,0.62955,79899999.0
2006-06-01 15:01:00,0.6295,0.62961,0.62947,0.62957,77199999.0
2006-06-01 15:02:00,0.62967,0.62967,0.62948,0.62948,75500000.0
2006-06-01 15:03:00,0.62953,0.6296,0.62931,0.62933,74899999.0
2006-06-01 15:04:00,0.62934,0.62937,0.62905,0.62924,130400002.0
2006-06-01 15:05:00,0.62904,0.62904,0.62883,0.62886,93200002.0
2006-06-01 15:06:00,0.62895,0.62914,0.62893,0.62898,194700001.0
2006-06-01 15:07:00,0.62883,0.62896,0.62883,0.6289,138500000.0
2006-06-01 15:08:00,0.62894,0.62911,0.6288,0.6288,99300001.0
2006-06-01 15:09:00,0.62894,0.62896,0.62881,0.62889,85500000.0
2006-06-01 15:10:00,0.62902,0.62915,0.629,0.629,67100000.0
2006-06-01 15:11:00,0.62894,0.62909,0.62894,0.62906,49200000.0
2006-06-01 15:12:00,0.6292,0.62935,0.6292,0.62922,103700000.0
2006-06-01 15:13:00,0.62921,0.62947,0.62921,0.62947,77899999.0
2006-06-01 15:14:00,0.62951,0.62951,0.62919,0.62933,73300000.0
2006-06-01 15:15:00,0.62933,0.62942,0.62929,0.62941,97900000.0
2006-06-01 15:16:00,0.62936,0.62947,0.62932,0.62947,114000000.0
2006-06-01 15:17:00,0.62943,0.62973,0.62943,0.62949,125199999.0
2006-06-01 15:18:00,0.62952,0.62957,0.6295,0.6295,105800002.0
2006-06-01 15:19:00,0.62958,0.62958,0.62949,0.62955,134599999.0
2006-06-01 15:20:00,0.6296,0.62975,0.6296,0.62972,104099999.0
2006-06-01 15:21:00,0.62971,0.62972,0.62962,0.62962,73299999.0
2006-06-01 15:22:00,0.62958,0.62958,0.62937,0.6295,99499999.0
2006-06-01 15:23:00,0.62957,0.6296,0.62951,0.62951,67000000.0
2006-06-01 15:24:00,0.62963,0.62977,0.62954,0.62975,160599998.0
2006-06-01 15:25:00,0.62981,0.62981,0.62964,0.6297,162400000.0
2006-06-01 15:26:00,0.6297,0.62982,0.62966,0.62973,95500000.0
2006-06-01 15:27:00,0.62965,0.62979,0.62965,0.62977,67800000.0
2006-06-01 15:28:00,0.62971,0.62979,0.62963,0.62968,60400000.0
2006-06-01 15:29:00,0.6297,0.62985,0.6297,0.62975,103400000.0
2006-06-01 15:30:00,0.6298,0.62983,0.62975,0.62975,34200000.0
2006-06-01 15:31:00,0.6298,0.6298,0.6297,0.6298,94900002.0
2006-06-01 15:32:00,0.62979,0.62979,0.62965,0.62965,30300000.0
2006-06-01 15:33:00,0.62964,0.62969,0.62964,0.62967,40700000.0
2006-06-01 15:34:00,0.6297,0.6297,0.6295,0.6296,125799998.0
2006-06-01 15:35:00,0.62957,0.62961,0.62947,0.62955,105700000.0
2006-06-01 15:36:00,0.62938,0.62956,0.62938,0.62955,72500000.0
2006-06-01 15:37:00,0.62961,0.62961,0.62946,0.62946,64400001.0
2006-06-01 15:38:00,0.62948,0.62948,0.62916,0.62916,72800000.0
2006-06-01 15:39:00,0.62915,0.62915,0.62906,0.6291,121199999.0
2006-06-01 15:40:00,0.62908,0.62909,0.62882,0.62882,109700001.0
2006-06-01 15:41:00,0.629,0.62905,0.62893,0.629,46699999.0
2006-06-01 15:42:00,0.62901,0.62914,0.62898,0.62904,91300001.0
2006-06-01 15:43:00,0.62905,0.62906,0.62889,0.62905,49900000.0
2006-06-01 15:44:00,0.62917,0.62921,0.62917,0.62921,70600000.0
2006-06-01 15:45:00,0.6292,0.6292,0.6292,0.6292,11900000.0
2006-06-01 15:46:00,0.62927,0.62947,0.6292,0.6292,110700002.0
2006-06-01 15:47:00,0.62939,0.62968,0.62939,0.6296,58200000.0
2006-06-01 15:48:00,0.62954,0.62969,0.62954,0.62965,67300000.0
2006-06-01 15:49:00,0.62947,0.62948,0.62932,0.62948,26300000.0
2006-06-01 15:50:00,0.62941,0.62953,0.62938,0.62946,116199998.0
2006-06-01 15:51:00,0.62961,0.62972,0.62958,0.6297,63900001.0
2006-06-01 15:52:00,0.62959,0.6298,0.62959,0.62975,130799999.0
2006-06-01 15:53:00,0.62969,0.6298,0.62968,0.62973,139800000.0
2006-06-01 15:54:00,0.62981,0.62981,0.62974,0.62974,17600000.0
2006-06-01 15:55:00,0.62978,0.62982,0.62971,0.62978,60900000.0
2006-06-01 15:56:00,0.62976,0.62976,0.62961,0.62973,94399999.0
2006-06-01 15:57:00,0.6298,0.6298,0.6297,0.6297,65900000.0
2006-06-01 15:58:00,0.62986,0.62997,0.62983,0.6299,79199999.0
2006-06-01 15:59:00,0.62985,0.62985,0.62908,0.62913,189200000.0
2006-06-01 16:00:00,0.62893,0.62992,0.62893,0.62992,39700000.0
2006-06-01 16:01:00,0.63032,0.63054,0.63032,0.63054,63099999.0
2006-06-01 16:02:00,0.63054,0.63059,0.63032,0.63032,194999998.0
2006-06-01 16:03:00,0.63051,0.63069,0.63017,0.63058,117600001.0
2006-06-01 16:04:00,0.63089,0.63106,0.63089,0.63093,45800000.0
2006-06-01 16:05:00,0.63086,0.63094,0.63074,0.63083,157499997.0
2006-06-01 16:06:00,0.63077,0.63077,0.6306,0.63077,82600000.0
2006-06-01 16:07:00,0.6308,0.63093,0.6308,0.6308,91400001.0
2006-06-01 16:08:00,0.63087,0.63105,0.63084,0.63084,101000001.0
2006-06-01 16:09:00,0.63076,0.63089,0.63076,0.63085,56499999.0
2006-06-01 16:10:00,0.63087,0.63095,0.63063,0.63095,63200001.0
2006-06-01 16:11:00,0.63086,0.63086,0.63069,0.63074,62200001.0
2006-06-01 16:12:00,0.63074,0.6309,0.63074,0.63084,167200001.0
2006-06-01 16:13:00,0.63078,0.6308,0.63072,0.6308,33500000.0
2006-06-01 16:14:00,0.63081,0.63095,0.63081,0.63089,25800000.0
2006-06-01 16:15:00,0.63083,0.63096,0.63077,0.6308,120000000.0
2006-06-01 16:16:00,0.63085,0.63085,0.63052,0.63062,52100000.0
2006-06-01 16:17:00,0.63067,0.63073,0.63062,0.63066,103000000.0
2006-06-01 16:18:00,0.6306,0.6307,0.63057,0.6306,106500001.0
2006-06-01 16:19:00,0.63064,0.63083,0.6306,0.63065,169500000.0
2006-06-01 16:20:00,0.63075,0.63075,0.63057,0.63069,70900000.0
2006-06-01 16:21:00,0.63058,0.6307,0.63052,0.63063,76400000.0
2006-06-01 16:22:00,0.63065,0.63068,0.63059,0.63064,114400000.0
2006-06-01 16:23:00,0.63064,0.63064,0.63036,0.63048,120600000.0
2006-06-01 16:24:00,0.63053,0.63053,0.63041,0.63043,56500001.0
2006-06-01 16:25:00,0.63043,0.63061,0.63043,0.63061,106200001.0
2006-06-01 16:26:00,0.63051,0.63068,0.63051,0.63068,56699999.0
2006-06-01 16:27:00,0.63059,0.63059,0.63028,0.63035,74600000.0
2006-06-01 16:28:00,0.63006,0.63034,0.63006,0.63018,45300000.0
2006-06-01 16:29:00,0.63018,0.6302,0.6301,0.6302,128699998.0
2006-06-01 16:30:00,0.63022,0.63036,0.6302,0.6302,76600000.0
2006-06-01 16:31:00,0.6302,0.63037,0.6301,0.63037,54000000.0
2006-06-01 16:32:00,0.63047,0.63052,0.63039,0.63039,152100001.0
2006-06-01 16:33:00,0.63045,0.63051,0.63036,0.63046,112400001.0
2006-06-01 16:34:00,0.63042,0.63056,0.63042,0.63048,113900001.0
2006-06-01 16:35:00,0.63064,0.63094,0.63064,0.63093,84100001.0
2006-06-01 16:36:00,0.63089,0.63105,0.63087,0.63105,67500000.0
2006-06-01 16:37:00,0.63093,0.63098,0.63087,0.63087,77199999.0
2006-06-01 16:38:00,0.63097,0.631,0.63092,0.63095,135499999.0
2006-06-01 16:39:00,0.63088,0.63088,0.6306,0.63072,70600000.0
2006-06-01 16:40:00,0.63084,0.63088,0.63074,0.63085,110500000.0
2006-06-01 16:41:00,0.63081,0.63094,0.63068,0.63094,67700000.0
2006-06-01 16:42:00,0.63107,0.63107,0.63102,0.63103,82500001.0
2006-06-01 16:43:00,0.63092,0.63116,0.63088,0.63116,74499999.0
2006-06-01 16:44:00,0.63125,0.63125,0.63105,0.63105,99300000.0
2006-06-01 16:45:00,0.63112,0.63115,0.63102,0.63102,76100000.0
2006-06-01 16:46:00,0.63112,0.63116,0.63108,0.63109,75300000.0
2006-06-01 16:47:00,0.63108,0.63108,0.63095,0.631,81999999.0
2006-06-01 16:48:00,0.63114,0.63129,0.6311,0.63115,95600000.0
2006-06-01 16:49:00,0.63104,0.63114,0.63096,0.63098,90299998.0
2006-06-01 16:50:00,0.63098,0.631,0.63094,0.631,79700000.0
2006-06-01 16:51:00,0.63118,0.63139,0.63118,0.6313,113100002.0
2006-06-01 16:52:00,0.63165,0.63182,0.63158,0.63175,89300000.0
2006-06-01 16:53:00,0.63184,0.63191,0.63182,0.63184,106299999.0
2006-06-01 16:54:00,0.63192,0.63204,0.63188,0.63198,112100000.0
2006-06-01 16:55:00,0.63193,0.63201,0.63187,0.63193,131400000.0
2006-06-01 16:56:00,0.63188,0.63201,0.6318,0.6318,104300000.0
2006-06-01 16:57:00,0.63177,0.63177,0.63155,0.63156,100399999.0
2006-06-01 16:58:00,0.63147,0.63154,0.63144,0.63153,87699999.0
2006-06-01 16:59:00,0.63148,0.63172,0.63143,0.63148,107600000.0
2006-06-01 17:00:00,0.63146,0.63147,0.63126,0.63139,121799999.0
2006-06-01 17:01:00,0.63152,0.63152,0.63142,0.63142,58800000.0
2006-06-01 17:02:00,0.63137,0.63139,0.63129,0.63138,63700000.0
2006-06-01 17:03:00,0.63114,0.63141,0.63114,0.63139,54999999.0
2006-06-01 17:04:00,0.63145,0.63181,0.63145,0.63181,53400000.0
2006-06-01 17:05:00,0.63182,0.63187,0.63171,0.63185,124200001.0
2006-06-01 17:06:00,0.63183,0.63196,0.63173,0.63188,80300000.0
2006-06-01 17:07:00,0.63196,0.63196,0.63127,0.63132,162200000.0
2006-06-01 17:08:00,0.63117,0.6312,0.63001,0.63013,76100000.0
2006-06-01 17:09:00,0.6302,0.63122,0.6301,0.63122,108399998.0
2006-06-01 17:10:00,0.63126,0.63126,0.63104,0.63106,52600000.0
2006-06-01 17:11:00,0.63096,0.63119,0.63096,0.6311,46400001.0
2006-06-01 17:12:00,0.63106,0.6311,0.63098,0.63098,86899999.0
2006-06-01 17:13:00,0.63098,0.63103,0.63094,0.63094,82800000.0
2006-06-01 17:14:00,0.63085,0.63105,0.63085,0.631,91500000.0
2006-06-01 17:15:00,0.63098,0.63098,0.63085,0.63085,75999998.0
2006-06-01 17:16:00,0.6309,0.63106,0.63089,0.63098,95300002.0
2006-06-01 17:17:00,0.63088,0.631,0.63087,0.63096,65300000.0
2006-06-01 17:18:00,0.63099,0.63099,0.63092,0.63095,161499997.0
2006-06-01 17:19:00,0.63095,0.63095,0.6308,0.6308,86700000.0
2006-06-01 17:20:00,0.63097,0.63104,0.63095,0.63103,70800000.0
2006-06-01 17:21:00,0.63093,0.63094,0.63078,0.63094,72599999.0
2006-06-01 17:22:00,0.63092,0.63115,0.6309,0.63115,31100000.0
2006-06-01 17:23:00,0.63113,0.63113,0.63096,0.63103,110000000.0
2006-06-01 17:24:00,0.631,0.631,0.6309,0.63098,54200000.0
2006-06-01 17:25:00,0.63095,0.63107,0.63094,0.63107,75000000.0
2006-06-01 17:26:00,0.63103,0.63103,0.63089,0.63089,58600000.0
2006-06-01 17:27:00,0.63103,0.63108,0.63088,0.63105,65200001.0
2006-06-01 17:28:00,0.63091,0.63094,0.63079,0.63085,107699998.0
2006-06-01 17:29:00,0.6309,0.63111,0.63085,0.63111,76599998.0
2006-06-01 17:30:00,0.63122,0.63161,0.63122,0.63142,82700000.0
2006-06-01 17:31:00,0.63163,0.63163,0.63131,0.63131,115999998.0
2006-06-01 17:32:00,0.63119,0.63123,0.63115,0.63115,62199999.0
2006-06-01 17:33:00,0.63124,0.63124,0.63121,0.63124,47200000.0
2006-06-01 17:34:00,0.63133,0.63144,0.63133,0.6314,28700000.0
2006-06-01 17:35:00,0.63136,0.63143,0.63136,0.63136,66100000.0
2006-06-01 17:36:00,0.63125,0.63125,0.63107,0.63118,76400000.0
2006-06-01 17:37:00,0.63121,0.63123,0.6311,0.6311,62500000.0
2006-06-01 17:38:00,0.6309,0.6309,0.63072,0.63073,104600000.0
2006-06-01 17:39:00,0.63076,0.63095,0.63076,0.63095,68100001.0
2006-06-01 17:40:00,0.6308,0.6308,0.63065,0.63065,41800000.0
2006-06-01 17:41:00,0.6305,0.63062,0.63019,0.63058,111100001.0
2006-06-01 17:42:00,0.63041,0.63041,0.63019,0.63022,128599999.0
2006-06-01 17:43:00,0.63029,0.63053,0.63029,0.63049,108399999.0
2006-06-01 17:44:00,0.63048,0.63051,0.63046,0.63048,28700000.0
2006-06-01 17:45:00,0.63064,0.63107,0.63064,0.63103,62800000.0
2006-06-01 17:46:00,0.63093,0.63105,0.63091,0.63102,70800000.0
2006-06-01 17:47:00,0.63106,0.63132,0.63093,0.63131,107300002.0
2006-06-01 17:48:00,0.63143,0.63159,0.63134,0.63159,97800000.0
2006-06-01 17:49:00,0.63161,0.63161,0.63139,0.63156,54800000.0
2006-06-01 17:50:00,0.63149,0.63166,0.63149,0.63159,83000000.0
2006-06-01 17:51:00,0.63159,0.63176,0.63142,0.63142,86500000.0
2006-06-01 17:52:00,0.63144,0.63151,0.63144,0.63151,16700000.0
2006-06-01 17:53:00,0.63157,0.6316,0.63154,0.6316,80599999.0
2006-06-01 17:54:00,0.63151,0.63171,0.63151,0.63171,107899999.0
2006-06-01 17:55:00,0.63164,0.63164,0.63155,0.6316,55000000.0
2006-06-01 17:56:00,0.63144,0.63165,0.63144,0.63163,126300001.0
2006-06-01 17:57:00,0.63157,0.63157,0.63125,0.63125,59500000.0
2006-06-01 17:58:00,0.63134,0.63137,0.63129,0.63129,139200002.0
2006-06-01 17:59:00,0.63125,0.63133,0.63119,0.63133,97399999.0
2006-06-01 18:00:00,0.6313,0.63138,0.63127,0.63127,53500000.0
2006-06-01 18:01:00,0.63127,0.6313,0.63121,0.63122,103100002.0
2006-06-01 18:02:00,0.63128,0.63129,0.6312,0.63129,34800000.0
2006-06-01 18:03:00,0.63122,0.63122,0.63076,0.63091,255500002.0
2006-06-01 18:04:00,0.63081,0.63089,0.63067,0.63087,182200002.0
2006-06-01 18:05:00,0.63098,0.63119,0.63089,0.63089,352899999.0
2006-06-01 18:06:00,0.63095,0.631,0.6309,0.631,132600000.0
2006-06-01 18:07:00,0.63092,0.631,0.6308,0.6309,257600000.0
2006-06-01 18:08:00,0.63088,0.631,0.63088,0.63092,85499998.0
2006-06-01 18:09:00,0.63095,0.63095,0.63075,0.63095,202399999.0
2006-06-01 18:10:00,0.6309,0.63095,0.63085,0.6309,191700000.0
2006-06-01 18:11:00,0.63087,0.63087,0.63083,0.63083,27900000.0
2006-06-01 18:12:00,0.6309,0.6309,0.63075,0.6308,52400000.0
2006-06-01 18:13:00,0.63085,0.63085,0.63075,0.63075,34699999.0
2006-06-01 18:14:00,0.6308,0.63085,0.63078,0.63085,78200000.0
2006-06-01 18:15:00,0.6308,0.6309,0.6308,0.63085,148400000.0
2006-06-01 18:16:00,0.63085,0.63085,0.63075,0.63085,301699999.0
2006-06-01 18:17:00,0.63075,0.63085,0.63075,0.63085,135800001.0
2006-06-01 18:18:00,0.63075,0.63095,0.63075,0.63082,311400003.0
2006-06-01 18:19:00,0.6308,0.63095,0.63072,0.63075,246500000.0
2006-06-01 18:20:00,0.63075,0.63092,0.63075,0.63078,100800000.0
2006-06-01 18:21:00,0.6307,0.63079,0.6307,0.63079,191599999.0
2006-06-01 18:22:00,0.63075,0.6308,0.6307,0.63075,72700001.0
2006-06-01 18:23:00,0.63073,0.6308,0.6307,0.6308,246599999.0
2006-06-01 18:24:00,0.63079,0.63092,0.63068,0.63075,239899997.0
2006-06-01 18:25:00,0.63072,0.63075,0.63065,0.63067,180800001.0
2006-06-01 18:26:00,0.63065,0.63075,0.63065,0.63075,179499999.0
2006-06-01 18:27:00,0.6307,0.6308,0.63067,0.63075,249000000.0
2006-06-01 18:28:00,0.63072,0.63088,0.63065,0.63078,168700000.0
2006-06-01 18:29:00,0.63082,0.63088,0.63077,0.63085,253500002.0
2006-06-01 18:30:00,0.63082,0.63085,0.63075,0.63085,97900002.0
2006-06-01 18:31:00,0.6308,0.63085,0.63075,0.6308,168900001.0
2006-06-01 18:32:00,0.6308,0.63085,0.6308,0.6308,58300000.0
2006-06-01 18:33:00,0.63085,0.63085,0.6307,0.63072,202400000.0
2006-06-01 18:34:00,0.6308,0.63085,0.63075,0.63085,81200000.0
2006-06-01 18:35:00,0.63085,0.63085,0.63075,0.63075,116300001.0
2006-06-01 18:36:00,0.6308,0.63085,0.63075,0.63075,211900002.0
2006-06-01 18:37:00,0.63075,0.63083,0.6307,0.63083,98900000.0
2006-06-01 18:38:00,0.6308,0.63085,0.6308,0.63085,157499999.0
2006-06-01 18:39:00,0.6308,0.6309,0.63075,0.63085,362100003.0
2006-06-01 18:40:00,0.63085,0.6309,0.63075,0.6309,72300000.0
2006-06-01 18:41:00,0.6308,0.63095,0.6307,0.63073,235199999.0
2006-06-01 18:42:00,0.6308,0.63085,0.63075,0.63085,100000000.0
2006-06-01 18:43:00,0.6308,0.63098,0.63065,0.63085,598299994.0
2006-06-01 18:44:00,0.63088,0.63096,0.6308,0.63093,362899999.0
2006-06-01 18:45:00,0.63095,0.63095,0.63068,0.63072,495399999.0
2006-06-01 18:46:00,0.63075,0.63088,0.63074,0.63074,126499999.0
2006-06-01 18:47:00,0.63071,0.6309,0.63071,0.6309,195299997.0
2006-06-01 18:48:00,0.63094,0.63094,0.63079,0.63079,117099999.0
2006-06-01 18:49:00,0.6308,0.63114,0.6308,0.63095,145299999.0
2006-06-01 18:50:00,0.63095,0.63098,0.6308,0.63083,131200000.0
2006-06-01 18:51:00,0.6307,0.6308,0.6307,0.63078,101499999.0
2006-06-01 18:52:00,0.6308,0.6308,0.63075,0.63075,76499999.0
2006-06-01 18:53:00,0.63075,0.6308,0.6307,0.6308,81399999.0
2006-06-01 18:54:00,0.6308,0.6308,0.63075,0.63075,52599999.0
2006-06-01 18:55:00,0.63089,0.63107,0.63089,0.63106,161399997.0
2006-06-01 18:56:00,0.63111,0.63115,0.63105,0.63105,84999999.0
2006-06-01 18:57:00,0.63107,0.63111,0.63099,0.63108,76900001.0
2006-06-01 18:58:00,0.63111,0.63123,0.63111,0.63123,81900000.0
2006-06-01 18:59:00,0.63114,0.63128,0.63113,0.63119,214400001.0
2006-06-01 19:00:00,0.63113,0.63114,0.63104,0.63114,164100002.0
2006-06-01 19:01:00,0.6312,0.6312,0.6311,0.6311,112099999.0
2006-06-01 19:02:00,0.63115,0.63115,0.63105,0.63115,114999998.0
2006-06-01 19:03:00,0.63109,0.63123,0.63108,0.63108,239799997.0
2006-06-01 19:04:00,0.63105,0.6312,0.631,0.631,124800000.0
2006-06-01 19:05:00,0.631,0.63121,0.631,0.63121,123500003.0
2006-06-01 19:06:00,0.63123,0.63123,0.6311,0.63115,213599999.0
2006-06-01 19:07:00,0.6312,0.63125,0.631,0.6311,230800001.0
2006-06-01 19:08:00,0.6312,0.6312,0.6311,0.6312,123199999.0
2006-06-01 19:09:00,0.63125,0.63125,0.6311,0.63118,110300000.0
2006-06-01 19:10:00,0.63115,0.63116,0.63095,0.63095,65099999.0
2006-06-01 19:11:00,0.63084,0.63104,0.63084,0.63098,142300002.0
2006-06-01 19:12:00,0.6309,0.631,0.6309,0.63095,82100000.0
2006-06-01 19:13:00,0.6309,0.63098,0.63085,0.63091,77099999.0
2006-06-01 19:14:00,0.63094,0.63094,0.6308,0.6308,92300001.0
2006-06-01 19:15:00,0.63069,0.63077,0.63057,0.63059,111100000.0
2006-06-01 19:16:00,0.63046,0.63055,0.63046,0.63055,37400000.0
2006-06-01 19:17:00,0.63052,0.63052,0.63016,0.63016,104500000.0
2006-06-01 19:18:00,0.63015,0.63019,0.6301,0.63013,98400002.0
2006-06-01 19:19:00,0.62991,0.62991,0.6298,0.6299,91000000.0
2006-06-01 19:20:00,0.62993,0.63,0.6299,0.6299,141500001.0
2006-06-01 19:21:00,0.62999,0.6301,0.62993,0.63003,150999999.0
2006-06-01 19:22:00,0.63006,0.63017,0.63006,0.63013,115600000.0
2006-06-01 19:23:00,0.63004,0.63018,0.63004,0.63012,83199998.0
2006-06-01 19:24:00,0.6302,0.63023,0.63015,0.63015,104899999.0
2006-06-01 19:25:00,0.6302,0.63025,0.63015,0.63025,72199999.0
2006-06-01 19:26:00,0.63015,0.6302,0.63015,0.6302,49500000.0
2006-06-01 19:27:00,0.63017,0.63022,0.63004,0.63006,160400002.0
2006-06-01 19:28:00,0.6302,0.6302,0.62984,0.62984,154300002.0
2006-06-01 19:29:00,0.6298,0.6299,0.62975,0.62982,46400000.0
2006-06-01 19:30:00,0.62986,0.6299,0.62968,0.6299,89500000.0
2006-06-01 19:31:00,0.62998,0.6301,0.62984,0.6301,78199998.0
2006-06-01 19:32:00,0.63015,0.63025,0.63005,0.6301,204999999.0
2006-06-01 19:33:00,0.63009,0.63045,0.63009,0.63045,70200000.0
2006-06-01 19:34:00,0.6305,0.63053,0.63038,0.6305,130900001.0
2006-06-01 19:35:00,0.6305,0.63055,0.6304,0.6305,164500000.0
2006-06-01 19:36:00,0.63048,0.63051,0.63034,0.63035,165299999.0
2006-06-01 19:37:00,0.63035,0.63045,0.63035,0.63038,68299999.0
2006-06-01 19:38:00,0.63045,0.63045,0.63038,0.6304,76499999.0
2006-06-01 19:39:00,0.63045,0.63048,0.63038,0.6304,239300002.0
2006-06-01 19:40:00,0.63045,0.63045,0.63035,0.63038,111399998.0
2006-06-01 19:41:00,0.63045,0.63055,0.63045,0.63045,77600002.0
2006-06-01 19:42:00,0.63039,0.63042,0.63034,0.63034,73699998.0
2006-06-01 19:43:00,0.63035,0.6304,0.6303,0.63033,66600001.0
2006-06-01 19:44:00,0.63042,0.63045,0.63025,0.63037,138000000.0
2006-06-01 19:45:00,0.63039,0.63049,0.63037,0.63038,45500000.0
2006-06-01 19:46:00,0.63043,0.6305,0.63035,0.63045,98600000.0
2006-06-01 19:47:00,0.63053,0.63076,0.63053,0.63076,69400002.0
2006-06-01 19:48:00,0.63075,0.63085,0.63075,0.6308,74399999.0
2006-06-01 19:49:00,0.6308,0.63098,0.63065,0.63065,105600000.0
2006-06-01 19:50:00,0.63082,0.63085,0.63075,0.6308,131999999.0
2006-06-01 19:51:00,0.63086,0.631,0.63086,0.63097,169000001.0
2006-06-01 19:52:00,0.63105,0.63105,0.6309,0.631,148800001.0
2006-06-01 19:53:00,0.63102,0.63102,0.63092,0.63095,192500001.0
2006-06-01 19:54:00,0.63095,0.63105,0.63095,0.631,124400000.0
2006-06-01 19:55:00,0.63085,0.63094,0.63085,0.63092,222899999.0
2006-06-01 19:56:00,0.63088,0.63095,0.63082,0.63085,278100002.0
2006-06-01 19:57:00,0.63088,0.63088,0.63065,0.63065,145900000.0
2006-06-01 19:58:00,0.63059,0.63059,0.63045,0.63049,160300000.0
2006-06-01 19:59:00,0.63047,0.63048,0.6303,0.63041,109800000.0
2006-06-01 20:00:00,0.63046,0.63059,0.63044,0.63054,273700001.0
2006-06-01 20:01:00,0.63057,0.63071,0.63057,0.63065,90700000.0
2006-06-01 20:02:00,0.63073,0.63081,0.63072,0.63072,91799999.0
2006-06-01 20:03:00,0.63078,0.63078,0.63066,0.63072,69200000.0
2006-06-01 20:04:00,0.63066,0.63069,0.63055,0.63063,160600000.0
2006-06-01 20:05:00,0.63062,0.63062,0.63049,0.63061,186699998.0
2006-06-01 20:06:00,0.6306,0.6306,0.63045,0.63055,319199999.0
2006-06-01 20:07:00,0.6305,0.63052,0.6304,0.6304,57400000.0
2006-06-01 20:08:00,0.63045,0.6305,0.63045,0.63047,62800000.0
2006-06-01 20:09:00,0.63053,0.6306,0.63035,0.63047,104099999.0
2006-06-01 20:10:00,0.6304,0.6305,0.6304,0.6305,142500000.0
2006-06-01 20:11:00,0.63049,0.63054,0.63049,0.63053,68400002.0
2006-06-01 20:12:00,0.63055,0.63055,0.63045,0.6305,96100001.0
2006-06-01 20:13:00,0.63058,0.6306,0.63025,0.6305,73300000.0
2006-06-01 20:14:00,0.63058,0.6306,0.6305,0.6306,174699998.0
2006-06-01 20:15:00,0.6305,0.63055,0.6305,0.63055,47899999.0
2006-06-01 20:16:00,0.63052,0.63055,0.63036,0.63039,450700000.0
2006-06-01 20:17:00,0.63035,0.6306,0.63035,0.63052,190100001.0
2006-06-01 20:18:00,0.63051,0.63054,0.63042,0.63054,94000001.0
2006-06-01 20:19:00,0.63052,0.63052,0.63038,0.63038,84299999.0
2006-06-01 20:20:00,0.6304,0.6304,0.63021,0.6303,84499999.0
2006-06-01 20:21:00,0.63033,0.63042,0.6303,0.63035,72199999.0
2006-06-01 20:22:00,0.63035,0.63035,0.6303,0.63035,136700001.0
2006-06-01 20:23:00,0.63035,0.6304,0.63025,0.6304,56300000.0
2006-06-01 20:24:00,0.63032,0.63036,0.62999,0.63036,128100000.0
2006-06-01 20:25:00,0.63044,0.63056,0.63044,0.63046,110100000.0
2006-06-01 20:26:00,0.6305,0.63055,0.6304,0.63045,79800001.0
2006-06-01 20:27:00,0.63045,0.63057,0.63045,0.63057,101199998.0
2006-06-01 20:28:00,0.6306,0.6306,0.63055,0.6306,46600000.0
2006-06-01 20:29:00,0.6306,0.63065,0.63052,0.63055,215300001.0
2006-06-01 20:30:00,0.63055,0.63064,0.63048,0.6306,288799998.0
2006-06-01 20:31:00,0.63063,0.63063,0.6305,0.6306,248199999.0
2006-06-01 20:32:00,0.6305,0.6306,0.6305,0.63057,96600000.0
2006-06-01 20:33:00,0.63055,0.63062,0.6305,0.63053,145100001.0
2006-06-01 20:34:00,0.6306,0.6306,0.63053,0.6306,124400000.0
2006-06-01 20:35:00,0.6306,0.6306,0.6305,0.63055,113200000.0
2006-06-01 20:36:00,0.63052,0.63069,0.6304,0.63045,141100000.0
2006-06-01 20:37:00,0.63048,0.63065,0.63045,0.6305,202599997.0
2006-06-01 20:38:00,0.6305,0.63053,0.63045,0.6305,195299999.0
2006-06-01 20:39:00,0.6305,0.63055,0.6305,0.63055,56800000.0
2006-06-01 20:40:00,0.63049,0.63059,0.63041,0.63047,187599999.0
2006-06-01 20:41:00,0.63045,0.6305,0.6304,0.6305,141599998.0
2006-06-01 20:42:00,0.63045,0.6305,0.63038,0.63045,47399999.0
2006-06-01 20:43:00,0.63045,0.63055,0.63045,0.63045,128300000.0
2006-06-01 20:44:00,0.6304,0.6305,0.6304,0.6305,27000000.0
2006-06-01 20:45:00,0.63044,0.63046,0.63035,0.63035,46200000.0
2006-06-01 20:46:00,0.63034,0.63034,0.62996,0.62996,67700001.0
2006-06-01 20:47:00,0.63008,0.63008,0.63005,0.63006,82799999.0
2006-06-01 20:48:00,0.63,0.6301,0.63,0.63,90199999.0
2006-06-01 20:49:00,0.63,0.6301,0.62995,0.63005,117299998.0
2006-06-01 20:50:00,0.63008,0.63013,0.63003,0.63005,145400001.0
2006-06-01 20:51:00,0.63005,0.63015,0.63005,0.63007,49100000.0
2006-06-01 20:52:00,0.63005,0.63015,0.63,0.63,130900000.0
2006-06-01 20:53:00,0.63008,0.63008,0.62997,0.63001,277700000.0
2006-06-01 20:54:00,0.63,0.63007,0.62995,0.63005,212799997.0
2006-06-01 20:55:00,0.62997,0.63003,0.62997,0.63003,15100000.0
2006-06-01 20:56:00,0.62998,0.63002,0.62965,0.62996,78800001.0
2006-06-01 20:57:00,0.63004,0.63023,0.62993,0.62996,104900001.0
2006-06-01 20:58:00,0.62999,0.63022,0.62999,0.6301,220200001.0
2006-06-01 20:59:00,0.63015,0.63025,0.6301,0.63015,158200000.0
2006-06-01 21:00:00,0.63015,0.63017,0.6301,0.63015,286299995.0
2006-06-01 21:01:00,0.63005,0.63017,0.63005,0.63017,105100000.0
2006-06-01 21:02:00,0.63015,0.6302,0.63012,0.63015,93699999.0
2006-06-01 21:03:00,0.6302,0.63025,0.6301,0.63025,123700001.0
2006-06-01 21:04:00,0.63015,0.6302,0.6301,0.6301,36900000.0
2006-06-01 21:05:00,0.6302,0.63025,0.6301,0.63015,107400001.0
2006-06-01 21:06:00,0.6301,0.63025,0.6301,0.63015,124400000.0
2006-06-01 21:07:00,0.6302,0.6302,0.63015,0.63015,47100000.0
2006-06-01 21:08:00,0.63015,0.6302,0.63005,0.63015,137800003.0
2006-06-01 21:09:00,0.63015,0.63025,0.6301,0.6302,159899999.0
2006-06-01 21:10:00,0.63015,0.6302,0.63015,0.6302,92700000.0
2006-06-01 21:11:00,0.63015,0.63015,0.63015,0.63015,7200000.0
2006-06-01 21:12:00,0.6301,0.63023,0.6301,0.63017,88600000.0
2006-06-01 21:13:00,0.63013,0.63017,0.6301,0.63015,170700001.0
2006-06-01 21:14:00,0.6302,0.6302,0.63015,0.63015,112299999.0
2006-06-01 21:15:00,0.63015,0.63025,0.6301,0.63015,207899999.0
2006-06-01 21:16:00,0.6302,0.6302,0.63003,0.6301,89100000.0
2006-06-01 21:17:00,0.6301,0.6302,0.63,0.6302,173599999.0
2006-06-01 21:18:00,0.6302,0.6302,0.6301,0.63017,163900000.0
2006-06-01 21:19:00,0.6302,0.6302,0.6301,0.63015,131700000.0
2006-06-01 21:20:00,0.6302,0.63025,0.63005,0.6301,264800000.0
2006-06-01 21:21:00,0.6302,0.6302,0.6301,0.6302,47100000.0
2006-06-01 21:22:00,0.6302,0.6302,0.6301,0.63015,67900000.0
2006-06-01 21:23:00,0.6301,0.6302,0.6301,0.6302,187500000.0
2006-06-01 21:24:00,0.6302,0.6302,0.6301,0.63015,114899999.0
2006-06-01 21:25:00,0.63015,0.6302,0.63015,0.6302,142599999.0
2006-06-01 21:26:00,0.63017,0.6302,0.6301,0.6302,135899998.0
2006-06-01 21:27:00,0.63015,0.6302,0.6301,0.6302,131100000.0
2006-06-01 21:28:00,0.6302,0.6302,0.63015,0.63015,31100000.0
2006-06-01 21:29:00,0.63015,0.6302,0.63,0.6301,177899999.0
2006-06-01 21:30:00,0.63017,0.63025,0.6301,0.6302,183300001.0
2006-06-01 21:31:00,0.6302,0.6302,0.63015,0.63015,44699999.0
2006-06-01 21:32:00,0.63015,0.6302,0.6301,0.6302,77800001.0
2006-06-01 21:33:00,0.6302,0.6302,0.63015,0.6302,66599997.0
2006-06-01 21:34:00,0.6302,0.6302,0.63007,0.63015,83500000.0
2006-06-01 21:35:00,0.63015,0.6302,0.63012,0.63015,177299998.0
2006-06-01 21:36:00,0.63015,0.63025,0.63007,0.63013,235999997.0
2006-06-01 21:37:00,0.63017,0.63025,0.63015,0.6302,166499997.0
2006-06-01 21:38:00,0.6302,0.63025,0.63015,0.63017,87900000.0
2006-06-01 21:39:00,0.63015,0.6302,0.63005,0.63017,103300000.0
2006-06-01 21:40:00,0.6302,0.63025,0.63005,0.63023,126500000.0
2006-06-01 21:41:00,0.63015,0.6302,0.6301,0.6302,147199998.0
2006-06-01 21:42:00,0.63017,0.6302,0.63015,0.6302,83100000.0
2006-06-01 21:43:00,0.63015,0.63025,0.6301,0.6301,76000001.0
2006-06-01 21:44:00,0.6302,0.6302,0.63,0.63,62800000.0
2006-06-01 21:45:00,0.63015,0.6302,0.63007,0.63015,98400000.0
2006-06-01 21:46:00,0.63013,0.6302,0.63012,0.63012,82799998.0
2006-06-01 21:47:00,0.63015,0.6302,0.63015,0.6302,91300001.0
2006-06-01 21:48:00,0.6302,0.6302,0.6302,0.6302,43100000.0
2006-06-01 21:49:00,0.63015,0.6302,0.63005,0.63013,111099998.0
2006-06-01 21:50:00,0.6302,0.63025,0.6301,0.63017,72399999.0
2006-06-01 21:51:00,0.63015,0.6302,0.63012,0.6302,112399999.0
2006-06-01 21:52:00,0.63015,0.6303,0.63012,0.6302,106099999.0
2006-06-01 21:53:00,0.6301,0.6302,0.6301,0.6302,51900001.0
2006-06-01 21:54:00,0.6302,0.6302,0.6301,0.63015,95300000.0
2006-06-01 21:55:00,0.63015,0.6302,0.63013,0.63015,62900000.0
2006-06-01 21:56:00,0.6302,0.6302,0.6301,0.6301,91600001.0
2006-06-01 21:57:00,0.63015,0.6302,0.63005,0.63017,175500002.0
2006-06-01 21:58:00,0.63015,0.6302,0.63015,0.6302,56100000.0
2006-06-01 21:59:00,0.63015,0.63025,0.63015,0.63015,69100001.0
2006-06-01 22:00:00,0.63015,0.6302,0.6301,0.6302,97200000.0
2006-06-01 22:01:00,0.63017,0.6302,0.6301,0.63015,78799999.0
2006-06-01 22:02:00,0.6302,0.6302,0.63015,0.63015,83300002.0
2006-06-01 22:03:00,0.6302,0.6302,0.63017,0.63017,70199999.0
2006-06-01 22:04:00,0.63015,0.6302,0.6301,0.63015,37000000.0
2006-06-01 22:05:00,0.6301,0.63025,0.6301,0.63012,203200002.0
2006-06-01 22:06:00,0.63,0.6303,0.63,0.63015,105500000.0
2006-06-01 22:07:00,0.63015,0.6302,0.6301,0.6301,75400000.0
2006-06-01 22:08:00,0.63015,0.6303,0.6301,0.6303,100100002.0
2006-06-01 22:09:00,0.63015,0.6302,0.6301,0.63017,81199998.0
2006-06-01 22:10:00,0.63015,0.6302,0.6301,0.63015,93399999.0
2006-06-01 22:11:00,0.63007,0.6302,0.63007,0.6302,142200002.0
2006-06-01 22:12:00,0.63015,0.6302,0.63007,0.63013,145699999.0
2006-06-01 22:13:00,0.63025,0.63025,0.6301,0.63015,101700000.0
2006-06-01 22:14:00,0.6302,0.6302,0.63005,0.63017,124099999.0
2006-06-01 22:15:00,0.63017,0.6302,0.6301,0.63015,145999998.0
2006-06-01 22:16:00,0.63013,0.63023,0.63013,0.63015,104100002.0
2006-06-01 22:17:00,0.6302,0.6302,0.6301,0.6302,73799999.0
2006-06-01 22:18:00,0.6302,0.6302,0.63005,0.63005,98700001.0
2006-06-01 22:19:00,0.63015,0.63025,0.63005,0.63015,101200001.0
2006-06-01 22:20:00,0.6302,0.6302,0.63015,0.63015,68600000.0
2006-06-01 22:21:00,0.6302,0.6302,0.6301,0.6302,125100001.0
2006-06-01 22:22:00,0.63023,0.63023,0.6301,0.6301,71899999.0
2006-06-01 22:23:00,0.6301,0.63025,0.6301,0.6302,86899999.0
2006-06-01 22:24:00,0.6301,0.6302,0.63007,0.6302,178299997.0
2006-06-01 22:25:00,0.6301,0.6302,0.6301,0.63015,108200000.0
2006-06-01 22:26:00,0.63015,0.6302,0.63012,0.6302,61500001.0
2006-06-01 22:27:00,0.6301,0.63025,0.6301,0.63025,94300000.0
2006-06-01 22:28:00,0.63005,0.63017,0.63005,0.63017,75000000.0
2006-06-01 22:29:00,0.63015,0.6302,0.63015,0.63015,67799999.0
2006-06-01 22:30:00,0.6302,0.63025,0.63015,0.6302,126700000.0
2006-06-01 22:31:00,0.6302,0.6302,0.63007,0.63007,72900002.0
2006-06-01 22:32:00,0.6302,0.6302,0.6302,0.6302,8000000.0
2006-06-01 22:33:00,0.63015,0.6302,0.63015,0.6302,82099999.0
2006-06-01 22:34:00,0.63015,0.6302,0.6299,0.63017,113300000.0
2006-06-01 22:35:00,0.63022,0.63022,0.63013,0.63013,82800000.0
2006-06-01 22:36:00,0.63015,0.6302,0.6301,0.63015,149299999.0
2006-06-01 22:37:00,0.63015,0.63015,0.6301,0.63015,91500000.0
2006-06-01 22:38:00,0.63005,0.63015,0.6299,0.63015,101200000.0
2006-06-01 22:39:00,0.63015,0.6302,0.63015,0.6302,11100000.0
2006-06-01 22:40:00,0.63015,0.6302,0.63005,0.6301,127400000.0
2006-06-01 22:41:00,0.63015,0.63015,0.63012,0.63015,68099998.0
2006-06-01 22:42:00,0.63015,0.63023,0.6301,0.63023,108700000.0
2006-06-01 22:43:00,0.63015,0.63025,0.63,0.63015,199699999.0
2006-06-01 22:44:00,0.6302,0.63023,0.63007,0.63007,108000000.0
2006-06-01 22:45:00,0.63015,0.63025,0.6301,0.63015,167199999.0
2006-06-01 22:46:00,0.63017,0.6302,0.62995,0.6301,266199998.0
2006-06-01 22:47:00,0.6301,0.6302,0.6301,0.63018,27800000.0
2006-06-01 22:48:00,0.63013,0.63025,0.63,0.63015,98099998.0
2006-06-01 22:49:00,0.63015,0.63015,0.63015,0.63015,33499999.0
2006-06-01 22:50:00,0.6302,0.6302,0.6299,0.63015,186799997.0
2006-06-01 22:51:00,0.63015,0.6302,0.63007,0.6301,176599998.0
2006-06-01 22:52:00,0.63017,0.63017,0.6301,0.63015,123500001.0
2006-06-01 22:53:00,0.6302,0.6302,0.6301,0.6302,60600000.0
2006-06-01 22:54:00,0.63017,0.6302,0.6301,0.6301,90199999.0
2006-06-01 22:55:00,0.6301,0.63025,0.6301,0.6301,110200002.0
2006-06-01 22:56:00,0.6302,0.63022,0.6301,0.63015,131600001.0
2006-06-01 22:57:00,0.63015,0.6303,0.63013,0.63017,167500002.0
2006-06-01 22:58:00,0.63015,0.63025,0.6301,0.63015,106400003.0
2006-06-01 22:59:00,0.63,0.6302,0.62995,0.62995,169000003.0
2006-06-01 23:00:00,0.63,0.6302,0.63,0.63015,94899998.0
2006-06-01 23:01:00,0.62795,0.62815,0.6276,0.62799,123900002.0
2006-06-01 23:02:00,0.62797,0.62817,0.62782,0.62809,130399999.0
2006-06-01 23:03:00,0.6282,0.62825,0.62804,0.62806,125200001.0
2006-06-01 23:04:00,0.62824,0.62843,0.62814,0.62832,99700002.0
2006-06-01 23:05:00,0.62849,0.62863,0.62822,0.62855,108200000.0
2006-06-01 23:06:00,0.62845,0.62849,0.62826,0.62835,164299999.0
2006-06-01 23:07:00,0.62843,0.62848,0.62831,0.62831,165000001.0
2006-06-01 23:08:00,0.62835,0.6287,0.62835,0.62845,108100001.0
2006-06-01 23:09:00,0.62843,0.62848,0.62824,0.6284,75599999.0
2006-06-01 23:10:00,0.62823,0.62858,0.62816,0.62848,95500000.0
2006-06-01 23:11:00,0.6287,0.62873,0.62825,0.62827,143300001.0
2006-06-01 23:12:00,0.62834,0.62855,0.62821,0.62854,70000000.0
2006-06-01 23:13:00,0.62869,0.62869,0.6283,0.6284,94400000.0
2006-06-01 23:14:00,0.62876,0.62889,0.62852,0.6286,99699999.0
2006-06-01 23:15:00,0.62897,0.62907,0.62833,0.6286,122599999.0
2006-06-01 23:16:00,0.62854,0.62877,0.62836,0.6284,113799999.0
2006-06-01 23:17:00,0.6285,0.62886,0.6285,0.62858,45000000.0
2006-06-01 23:18:00,0.62856,0.62885,0.62841,0.62884,97400000.0
2006-06-01 23:19:00,0.6287,0.62874,0.62848,0.62862,58100000.0
2006-06-01 23:20:00,0.62888,0.62888,0.62857,0.62865,98800000.0
2006-06-01 23:21:00,0.62862,0.62868,0.62849,0.62856,86800000.0
2006-06-01 23:22:00,0.62862,0.62866,0.62848,0.62859,94499999.0
2006-06-01 23:23:00,0.62834,0.62863,0.62827,0.62847,77500000.0
2006-06-01 23:24:00,0.62857,0.62857,0.62822,0.62835,136099998.0
2006-06-01 23:25:00,0.62825,0.62833,0.62817,0.62829,113199997.0
2006-06-01 23:26:00,0.62815,0.62854,0.62815,0.62843,81699999.0
2006-06-01 23:27:00,0.62849,0.62868,0.62833,0.62845,108600000.0
2006-06-01 23:28:00,0.6285,0.6285,0.62819,0.6283,101599999.0
2006-06-01 23:29:00,0.62826,0.62846,0.62807,0.62836,180499999.0
2006-06-01 23:30:00,0.62846,0.6286,0.62828,0.62844,91500000.0
2006-06-01 23:31:00,0.62996,0.62996,0.62848,0.62848,67699999.0
2006-06-01 23:32:00,0.6283,0.6283,0.6282,0.62827,57800000.0
2006-06-01 23:33:00,0.62815,0.62821,0.6281,0.62812,71100000.0
2006-06-01 23:34:00,0.6281,0.62815,0.62802,0.62806,143600001.0
2006-06-01 23:35:00,0.62804,0.62811,0.62798,0.628,165800001.0
2006-06-01 23:36:00,0.62802,0.62811,0.62798,0.6281,46900000.0
2006-06-01 23:37:00,0.62806,0.62806,0.62796,0.62802,57600000.0
2006-06-01 23:38:00,0.62801,0.62802,0.62776,0.62778,69499999.0
2006-06-01 23:39:00,0.62767,0.62769,0.62743,0.62754,88500000.0
2006-06-01 23:40:00,0.6277,0.6277,0.62765,0.62765,40600000.0
2006-06-01 23:41:00,0.6277,0.62771,0.62759,0.62759,78200000.0
2006-06-01 23:42:00,0.62756,0.62789,0.62756,0.62767,93300001.0
2006-06-01 23:43:00,0.6277,0.6277,0.6276,0.6277,68800000.0
2006-06-01 23:44:00,0.62773,0.62776,0.62773,0.62776,35000000.0
2006-06-01 23:45:00,0.62793,0.62793,0.6278,0.62785,56600000.0
2006-06-01 23:46:00,0.62785,0.62795,0.62784,0.62785,179600003.0
2006-06-01 23:47:00,0.62783,0.62783,0.62773,0.62773,43800000.0
2006-06-01 23:48:00,0.6277,0.62775,0.6277,0.6277,35800000.0
2006-06-01 23:49:00,0.6278,0.6278,0.6277,0.62775,64600000.0
2006-06-01 23:50:00,0.62771,0.62783,0.62771,0.62783,32900000.0
2006-06-01 23:51:00,0.6278,0.62785,0.62772,0.62785,63600000.0
2006-06-01 23:52:00,0.62775,0.6279,0.62775,0.62782,102499998.0
2006-06-01 23:53:00,0.62779,0.62788,0.62776,0.62781,55600000.0
2006-06-01 23:54:00,0.62775,0.6278,0.62764,0.62773,88400000.0
2006-06-01 23:55:00,0.6277,0.6277,0.6275,0.6275,95700001.0
2006-06-01 23:56:00,0.62758,0.62764,0.62747,0.62747,122800000.0
2006-06-01 23:57:00,0.6274,0.6274,0.62723,0.62723,65700000.0
2006-06-01 23:58:00,0.62709,0.62709,0.62686,0.62698,63500000.0
2006-06-01 23:59:00,0.62695,0.62718,0.62695,0.62702,107499999.0
2006-06-02 00:00:00,0.62711,0.62711,0.62691,0.62691,120299995.0
2006-06-02 00:01:00,0.62702,0.62727,0.62702,0.62702,74200001.0
2006-06-02 00:02:00,0.62706,0.62722,0.62704,0.62715,90499999.0
2006-06-02 00:03:00,0.62714,0.62724,0.62709,0.62721,87599999.0
2006-06-02 00:04:00,0.6272,0.6272,0.6271,0.62715,77400000.0
2006-06-02 00:05:00,0.62715,0.62718,0.62685,0.62685,68600000.0
2006-06-02 00:06:00,0.62689,0.62689,0.62674,0.62682,76700001.0
2006-06-02 00:07:00,0.62681,0.62688,0.6268,0.6268,64300001.0
2006-06-02 00:08:00,0.62674,0.6268,0.62671,0.6268,68000001.0
2006-06-02 00:09:00,0.62676,0.62687,0.62661,0.62667,97200000.0
2006-06-02 00:10:00,0.62671,0.6268,0.6267,0.62673,92500001.0
2006-06-02 00:11:00,0.62668,0.62677,0.62661,0.62662,136499999.0
2006-06-02 00:12:00,0.62668,0.6267,0.62663,0.62663,41200000.0
2006-06-02 00:13:00,0.62671,0.62683,0.62667,0.62683,127700001.0
2006-06-02 00:14:00,0.62672,0.62674,0.62654,0.62674,52500000.0
2006-06-02 00:15:00,0.62672,0.62675,0.62672,0.62675,40800001.0
2006-06-02 00:16:00,0.6267,0.6267,0.62646,0.62649,82900000.0
2006-06-02 00:17:00,0.62644,0.62654,0.62637,0.62654,120400001.0
2006-06-02 00:18:00,0.62656,0.62659,0.62642,0.62647,99599998.0
2006-06-02 00:19:00,0.62645,0.62655,0.62645,0.6265,39300000.0
2006-06-02 00:20:00,0.62645,0.6265,0.62645,0.62647,108599997.0
2006-06-02 00:21:00,0.62642,0.62653,0.62642,0.62648,55800000.0
2006-06-02 00:22:00,0.62631,0.62631,0.62619,0.62631,97500000.0
2006-06-02 00:23:00,0.62632,0.62641,0.62619,0.62619,131899999.0
2006-06-02 00:24:00,0.62614,0.62614,0.62563,0.62563,57800002.0
2006-06-02 00:25:00,0.62552,0.62571,0.62516,0.62571,79500000.0
2006-06-02 00:26:00,0.62583,0.62583,0.62543,0.62567,75000000.0
2006-06-02 00:27:00,0.62575,0.62593,0.62575,0.62586,34900000.0
2006-06-02 00:28:00,0.62572,0.62585,0.62572,0.62585,124700001.0
2006-06-02 00:29:00,0.62598,0.62608,0.62583,0.62601,106499999.0
2006-06-02 00:30:00,0.62642,0.62675,0.62642,0.62652,84000000.0
2006-06-02 00:31:00,0.6267,0.6267,0.62645,0.62645,79100000.0
2006-06-02 00:32:00,0.62645,0.62651,0.62645,0.62648,56000000.0
2006-06-02 00:33:00,0.62653,0.62653,0.62634,0.62635,74199999.0
2006-06-02 00:34:00,0.6265,0.6265,0.62645,0.6265,35200000.0
2006-06-02 00:35:00,0.62642,0.62652,0.62631,0.6264,70000001.0
2006-06-02 00:36:00,0.62646,0.62648,0.62633,0.62633,73100000.0
2006-06-02 00:37:00,0.6265,0.6265,0.62629,0.6264,101899999.0
2006-06-02 00:38:00,0.62642,0.62642,0.62626,0.62632,47000000.0
2006-06-02 00:39:00,0.62634,0.62639,0.62627,0.62636,100700001.0
2006-06-02 00:40:00,0.62626,0.62626,0.62617,0.62623,60600000.0
2006-06-02 00:41:00,0.62632,0.62638,0.62616,0.62635,68600001.0
2006-06-02 00:42:00,0.6263,0.62669,0.6263,0.62662,139999999.0
2006-06-02 00:43:00,0.62681,0.62681,0.62668,0.62675,47800000.0
2006-06-02 00:44:00,0.62682,0.62682,0.62671,0.62672,56400001.0
2006-06-02 00:45:00,0.62673,0.62691,0.62673,0.62682,147899999.0
2006-06-02 00:46:00,0.62686,0.62696,0.62686,0.62696,101700001.0
2006-06-02 00:47:00,0.62703,0.62714,0.62696,0.62705,110400000.0
2006-06-02 00:48:00,0.62713,0.62713,0.627,0.62713,80499999.0
2006-06-02 00:49:00,0.6271,0.62715,0.62705,0.62715,59800000.0
2006-06-02 00:50:00,0.6271,0.62715,0.627,0.62715,86400000.0
2006-06-02 00:51:00,0.6271,0.6271,0.6271,0.6271,7100000.0
2006-06-02 00:52:00,0.6271,0.62718,0.62705,0.62712,79800000.0
2006-06-02 00:53:00,0.6271,0.62715,0.62705,0.62715,103300000.0
2006-06-02 00:54:00,0.6271,0.62713,0.62698,0.62713,133200002.0
2006-06-02 00:55:00,0.62714,0.62737,0.62712,0.62737,32400000.0
2006-06-02 00:56:00,0.62756,0.62764,0.62744,0.62764,105900001.0
2006-06-02 00:57:00,0.62771,0.62803,0.62771,0.62803,65300000.0
2006-06-02 00:58:00,0.62938,0.63565,0.62938,0.63284,116699998.0
2006-06-02 00:59:00,0.63448,0.63448,0.62711,0.62765,105300000.0
2006-06-02 01:00:00,0.6276,0.6276,0.62688,0.62721,73300000.0
2006-06-02 01:01:00,0.6274,0.62753,0.62734,0.62744,99000000.0
2006-06-02 01:02:00,0.6277,0.62775,0.6277,0.62775,19800000.0
2006-06-02 01:03:00,0.62788,0.62796,0.62777,0.62778,82400000.0
2006-06-02 01:04:00,0.62772,0.62777,0.62763,0.62777,86700002.0
2006-06-02 01:05:00,0.62771,0.62782,0.62763,0.62767,67600000.0
2006-06-02 01:06:00,0.62774,0.62795,0.62774,0.62786,48500000.0
2006-06-02 01:07:00,0.62793,0.6282,0.62793,0.6282,51500001.0
2006-06-02 01:08:00,0.6282,0.62873,0.6282,0.6287,103599999.0
2006-06-02 01:09:00,0.62871,0.62871,0.62848,0.62855,74800000.0
2006-06-02 01:10:00,0.62857,0.62858,0.62836,0.62844,118700000.0
2006-06-02 01:11:00,0.62846,0.62868,0.62846,0.6285,142799996.0
2006-06-02 01:12:00,0.62856,0.62869,0.62856,0.62861,76200000.0
2006-06-02 01:13:00,0.62865,0.62865,0.62852,0.62855,97500000.0
2006-06-02 01:14:00,0.62843,0.62851,0.62843,0.6285,89500003.0
2006-06-02 01:15:00,0.62866,0.62874,0.62866,0.62874,61100000.0
2006-06-02 01:16:00,0.62878,0.62881,0.62873,0.62875,65400000.0
2006-06-02 01:17:00,0.62875,0.62875,0.62875,0.62875,20000000.0
2006-06-02 01:18:00,0.62873,0.62875,0.6286,0.62873,100899999.0
2006-06-02 01:19:00,0.62865,0.62879,0.62865,0.62875,78200000.0
2006-06-02 01:20:00,0.62867,0.62867,0.62858,0.62864,80999998.0
2006-06-02 01:21:00,0.62858,0.62872,0.62858,0.62872,36600000.0
2006-06-02 01:22:00,0.62864,0.62872,0.62864,0.62868,53699999.0
2006-06-02 01:23:00,0.6286,0.62871,0.62857,0.62861,48700000.0
2006-06-02 01:24:00,0.6286,0.62865,0.62855,0.62865,75300001.0
2006-06-02 01:25:00,0.62862,0.62866,0.6286,0.62862,87200002.0
2006-06-02 01:26:00,0.6286,0.6286,0.62849,0.62855,102800000.0
2006-06-02 01:27:00,0.62847,0.6286,0.6284,0.6286,125800001.0
2006-06-02 01:28:00,0.6286,0.62865,0.6285,0.62855,113099999.0
2006-06-02 01:29:00,0.62855,0.62855,0.62852,0.62852,21400000.0
2006-06-02 01:30:00,0.6286,0.6286,0.6285,0.6285,30000000.0
2006-06-02 01:31:00,0.62855,0.6286,0.6285,0.6286,90400001.0
2006-06-02 01:32:00,0.62854,0.62862,0.62854,0.6286,73400000.0
2006-06-02 01:33:00,0.62853,0.62853,0.62837,0.6284,58100000.0
2006-06-02 01:34:00,0.6285,0.6285,0.62835,0.62845,80600000.0
2006-06-02 01:35:00,0.62843,0.62843,0.62835,0.62836,111299997.0
2006-06-02 01:36:00,0.62838,0.62838,0.62824,0.62825,128900000.0
2006-06-02 01:37:00,0.6283,0.62835,0.62827,0.6283,79800000.0
2006-06-02 01:38:00,0.62835,0.62835,0.62827,0.62827,21500000.0
2006-06-02 01:39:00,0.62825,0.62835,0.62825,0.62825,74800001.0
2006-06-02 01:40:00,0.62836,0.62836,0.62815,0.62815,121500001.0
2006-06-02 01:41:00,0.62834,0.62837,0.62823,0.62824,50599999.0
2006-06-02 01:42:00,0.6282,0.6283,0.6282,0.62825,58200002.0
2006-06-02 01:43:00,0.62831,0.62833,0.62827,0.6283,55700000.0
2006-06-02 01:44:00,0.62835,0.62835,0.62825,0.6283,38399999.0
2006-06-02 01:45:00,0.62828,0.6283,0.6282,0.6283,23600000.0
2006-06-02 01:46:00,0.62826,0.62843,0.6282,0.6282,104000000.0
2006-06-02 01:47:00,0.62818,0.62818,0.62797,0.628,114600001.0
2006-06-02 01:48:00,0.62799,0.62799,0.62785,0.6279,70100000.0
2006-06-02 01:49:00,0.62794,0.628,0.62788,0.62795,68200000.0
2006-06-02 01:50:00,0.62803,0.62806,0.62788,0.62791,52000000.0
2006-06-02 01:51:00,0.62785,0.62789,0.62783,0.62786,66999999.0
2006-06-02 01:52:00,0.6278,0.62785,0.6278,0.62785,67000002.0
2006-06-02 01:53:00,0.62783,0.62783,0.62767,0.62778,89200001.0
2006-06-02 01:54:00,0.6278,0.6279,0.62775,0.6279,94599998.0
2006-06-02 01:55:00,0.62777,0.62783,0.62753,0.62777,101499999.0
2006-06-02 01:56:00,0.62788,0.62792,0.62776,0.62776,79600000.0
2006-06-02 01:57:00,0.62765,0.62791,0.62765,0.62778,68800000.0
2006-06-02 01:58:00,0.62759,0.628,0.62759,0.62795,104300001.0
2006-06-02 01:59:00,0.6279,0.62804,0.62785,0.62804,65000000.0
2006-06-02 02:00:00,0.62816,0.62832,0.62812,0.6283,117299999.0
2006-06-02 02:01:00,0.6283,0.6283,0.62815,0.6282,130300002.0
2006-06-02 02:02:00,0.62814,0.62819,0.62799,0.62799,161300000.0
2006-06-02 02:03:00,0.6279,0.62815,0.6279,0.62807,119100000.0
2006-06-02 02:04:00,0.62814,0.62817,0.62809,0.62809,48699998.0
2006-06-02 02:05:00,0.62805,0.62805,0.62795,0.62798,56599999.0
2006-06-02 02:06:00,0.62789,0.62793,0.62787,0.62791,57600000.0
2006-06-02 02:07:00,0.62785,0.6279,0.62785,0.6279,88200000.0
2006-06-02 02:08:00,0.62777,0.62784,0.62772,0.62774,51700000.0
2006-06-02 02:09:00,0.62769,0.62778,0.62769,0.62778,83600001.0
2006-06-02 02:10:00,0.6279,0.62801,0.62787,0.62801,106699998.0
2006-06-02 02:11:00,0.62802,0.62808,0.62797,0.62808,74499999.0
2006-06-02 02:12:00,0.62802,0.62815,0.62802,0.62815,13700000.0
2006-06-02 02:13:00,0.62805,0.62815,0.62805,0.62805,83499999.0
2006-06-02 02:14:00,0.62811,0.62814,0.62802,0.62808,101000000.0
2006-06-02 02:15:00,0.62803,0.62833,0.62803,0.62821,92400000.0
2006-06-02 02:16:00,0.62816,0.62824,0.62807,0.62814,111099999.0
2006-06-02 02:17:00,0.6281,0.6281,0.62796,0.628,49200000.0
2006-06-02 02:18:00,0.6278,0.62785,0.62775,0.62778,38800000.0
2006-06-02 02:19:00,0.62781,0.62795,0.62773,0.62774,84999999.0
2006-06-02 02:20:00,0.6279,0.6279,0.62774,0.6278,92599998.0
2006-06-02 02:21:00,0.6278,0.62789,0.6278,0.62789,70399999.0
2006-06-02 02:22:00,0.62795,0.62805,0.62793,0.62805,102799998.0
2006-06-02 02:23:00,0.62795,0.62814,0.62795,0.628,141999998.0
2006-06-02 02:24:00,0.62805,0.6281,0.628,0.62805,106999999.0
2006-06-02 02:25:00,0.6281,0.6282,0.628,0.62806,103300001.0
2006-06-02 02:26:00,0.62815,0.62829,0.62815,0.62816,48200000.0
2006-06-02 02:27:00,0.62821,0.62833,0.62799,0.62799,86800000.0
2006-06-02 02:28:00,0.62808,0.62828,0.62803,0.62828,65400001.0
2006-06-02 02:29:00,0.62829,0.62829,0.62799,0.62806,122000000.0
2006-06-02 02:30:00,0.62812,0.62822,0.62802,0.62815,114399997.0
2006-06-02 02:31:00,0.6282,0.62825,0.6281,0.62825,78700001.0
2006-06-02 02:32:00,0.62815,0.62826,0.62815,0.62826,59799999.0
2006-06-02 02:33:00,0.62823,0.62829,0.62818,0.62829,75000000.0
2006-06-02 02:34:00,0.6282,0.62833,0.62812,0.62825,116800000.0
2006-06-02 02:35:00,0.62822,0.62833,0.62822,0.6283,68500000.0
2006-06-02 02:36:00,0.62832,0.62848,0.62832,0.62836,80900000.0
2006-06-02 02:37:00,0.6284,0.6284,0.62822,0.62822,67699999.0
2006-06-02 02:38:00,0.62827,0.6283,0.62824,0.62829,65899998.0
2006-06-02 02:39:00,0.62833,0.62851,0.62833,0.62839,54200000.0
2006-06-02 02:40:00,0.6283,0.62839,0.62823,0.62837,88900000.0
2006-06-02 02:41:00,0.62842,0.62844,0.62835,0.62835,104900001.0
2006-06-02 02:42:00,0.62846,0.62849,0.62844,0.62848,43200000.0
2006-06-02 02:43:00,0.62842,0.62842,0.62837,0.62839,23100000.0
2006-06-02 02:44:00,0.62823,0.6284,0.62818,0.62818,78200000.0
2006-06-02 02:45:00,0.62835,0.6284,0.6283,0.6284,35100000.0
2006-06-02 02:46:00,0.62829,0.62837,0.62825,0.62825,48000000.0
2006-06-02 02:47:00,0.62828,0.62844,0.62822,0.62844,113300003.0
2006-06-02 02:48:00,0.62845,0.62845,0.6284,0.6284,69699999.0
2006-06-02 02:49:00,0.62836,0.62838,0.62824,0.62828,55300000.0
2006-06-02 02:50:00,0.62839,0.62846,0.62836,0.62838,108400000.0
2006-06-02 02:51:00,0.6284,0.62846,0.62829,0.62835,107599999.0
2006-06-02 02:52:00,0.62832,0.62843,0.62826,0.62826,131999999.0
2006-06-02 02:53:00,0.62825,0.62835,0.62825,0.62835,14300000.0
2006-06-02 02:54:00,0.62824,0.62824,0.62823,0.62823,45000000.0
2006-06-02 02:55:00,0.62822,0.62825,0.6282,0.6282,51000000.0
2006-06-02 02:56:00,0.62829,0.62841,0.62825,0.62832,88999998.0
2006-06-02 02:57:00,0.6283,0.62835,0.6283,0.62835,48600000.0
2006-06-02 02:58:00,0.62835,0.62845,0.6283,0.62835,77800001.0
2006-06-02 02:59:00,0.62838,0.6284,0.6283,0.6283,118300001.0
2006-06-02 03:00:00,0.6283,0.6284,0.6283,0.62838,44600000.0
2006-06-02 03:01:00,0.62839,0.6284,0.62825,0.62837,71700000.0
2006-06-02 03:02:00,0.62825,0.62834,0.62825,0.62831,102699998.0
2006-06-02 03:03:00,0.6283,0.6283,0.62815,0.62815,64100000.0
2006-06-02 03:04:00,0.62825,0.62827,0.62825,0.62825,99100000.0
2006-06-02 03:05:00,0.62819,0.62837,0.62815,0.62837,138600001.0
2006-06-02 03:06:00,0.62832,0.6284,0.62832,0.6284,59299999.0
2006-06-02 03:07:00,0.62839,0.62839,0.62822,0.62833,79999999.0
2006-06-02 03:08:00,0.62822,0.62827,0.62815,0.62823,119499999.0
2006-06-02 03:09:00,0.62826,0.62826,0.62824,0.62824,28700000.0
2006-06-02 03:10:00,0.62822,0.62831,0.62822,0.62828,55700001.0
2006-06-02 03:11:00,0.62834,0.62837,0.62827,0.6283,160499999.0
2006-06-02 03:12:00,0.62835,0.6284,0.6282,0.62835,72000000.0
2006-06-02 03:13:00,0.62833,0.62833,0.6283,0.6283,19100000.0
2006-06-02 03:14:00,0.62828,0.62842,0.62828,0.62842,62200000.0
2006-06-02 03:15:00,0.62843,0.62843,0.62818,0.62818,104700000.0
2006-06-02 03:16:00,0.62816,0.62817,0.62806,0.62813,98300000.0
2006-06-02 03:17:00,0.62812,0.62812,0.62795,0.62795,110500002.0
2006-06-02 03:18:00,0.62796,0.62801,0.62779,0.62779,95500000.0
2006-06-02 03:19:00,0.62752,0.62778,0.62752,0.62758,109400000.0
2006-06-02 03:20:00,0.62763,0.62785,0.62755,0.62759,116500001.0
2006-06-02 03:21:00,0.62757,0.62763,0.62757,0.62763,23900000.0
2006-06-02 03:22:00,0.6277,0.62786,0.62768,0.62779,74099999.0
2006-06-02 03:23:00,0.62776,0.62776,0.62748,0.62748,65200000.0
2006-06-02 03:24:00,0.62746,0.62749,0.62742,0.62749,25300000.0
2006-06-02 03:25:00,0.6274,0.62745,0.6273,0.62745,97699999.0
2006-06-02 03:26:00,0.62745,0.62747,0.62735,0.62735,45000000.0
2006-06-02 03:27:00,0.6274,0.62744,0.62735,0.62744,48900000.0
2006-06-02 03:28:00,0.62734,0.62734,0.62724,0.62724,84500000.0
2006-06-02 03:29:00,0.6273,0.6274,0.6273,0.6274,64599999.0
2006-06-02 03:30:00,0.62737,0.62737,0.62725,0.62725,76299999.0
2006-06-02 03:31:00,0.62726,0.6273,0.62708,0.62716,126799999.0
2006-06-02 03:32:00,0.62703,0.62723,0.62691,0.62723,100200000.0
2006-06-02 03:33:00,0.62732,0.62742,0.62725,0.62742,106799999.0
2006-06-02 03:34:00,0.62729,0.62739,0.62729,0.62738,24300000.0
2006-06-02 03:35:00,0.62748,0.62748,0.62735,0.6274,85400000.0
2006-06-02 03:36:00,0.62724,0.62726,0.62721,0.62721,70199999.0
2006-06-02 03:37:00,0.62725,0.62725,0.62712,0.62716,105499999.0
2006-06-02 03:38:00,0.62721,0.6273,0.62721,0.62728,67699999.0
2006-06-02 03:39:00,0.62725,0.62725,0.62715,0.6272,78299998.0
2006-06-02 03:40:00,0.62715,0.62725,0.62715,0.62725,103499999.0
2006-06-02 03:41:00,0.62725,0.62728,0.62715,0.62725,63600000.0
2006-06-02 03:42:00,0.62715,0.62735,0.62715,0.62735,165999999.0
2006-06-02 03:43:00,0.6272,0.62723,0.6272,0.6272,43100000.0
2006-06-02 03:44:00,0.62723,0.62723,0.62715,0.62715,62200000.0
2006-06-02 03:45:00,0.62723,0.62723,0.62712,0.62712,55500000.0
2006-06-02 03:46:00,0.6272,0.62722,0.62696,0.62721,97500001.0
2006-06-02 03:47:00,0.62717,0.62723,0.62717,0.62723,24700000.0
2006-06-02 03:48:00,0.62721,0.62733,0.62717,0.62722,166200002.0
2006-06-02 03:49:00,0.62714,0.62727,0.62713,0.62725,71299998.0
2006-06-02 03:50:00,0.62715,0.62717,0.6271,0.6271,92700000.0
2006-06-02 03:51:00,0.62715,0.62715,0.6271,0.6271,101999999.0
2006-06-02 03:52:00,0.62715,0.62715,0.62706,0.62711,37100000.0
2006-06-02 03:53:00,0.62705,0.62711,0.62705,0.62708,43600000.0
2006-06-02 03:54:00,0.62705,0.62725,0.62705,0.62725,83900000.0
2006-06-02 03:55:00,0.6271,0.62715,0.62705,0.62715,107799998.0
2006-06-02 03:56:00,0.62699,0.62699,0.62693,0.62693,49700000.0
2006-06-02 03:57:00,0.62686,0.62714,0.62686,0.62714,44399999.0
2006-06-02 03:58:00,0.6272,0.62731,0.62717,0.62731,153800002.0
2006-06-02 03:59:00,0.62729,0.62734,0.62721,0.62734,61499998.0
2006-06-02 04:00:00,0.62739,0.62748,0.6273,0.62738,124500000.0
2006-06-02 04:01:00,0.62738,0.62765,0.62738,0.62745,103400003.0
2006-06-02 04:02:00,0.62737,0.62745,0.62737,0.62745,29400000.0
2006-06-02 04:03:00,0.62766,0.62766,0.62747,0.62747,136499998.0
2006-06-02 04:04:00,0.62752,0.62758,0.62749,0.62755,85599999.0
2006-06-02 04:05:00,0.62749,0.62761,0.62749,0.62759,68300000.0
2006-06-02 04:06:00,0.62762,0.62762,0.6275,0.62755,159300002.0
2006-06-02 04:07:00,0.62758,0.62763,0.62757,0.62763,93400000.0
2006-06-02 04:08:00,0.62777,0.62777,0.62755,0.62755,65300000.0
2006-06-02 04:09:00,0.6276,0.62765,0.6276,0.62765,24800000.0
2006-06-02 04:10:00,0.62753,0.62763,0.62747,0.62748,63700000.0
2006-06-02 04:11:00,0.6275,0.6275,0.62745,0.6275,49899999.0
2006-06-02 04:12:00,0.62754,0.62761,0.62747,0.62753,113300001.0
2006-06-02 04:13:00,0.62757,0.62757,0.62749,0.62749,31900000.0
2006-06-02 04:14:00,0.62755,0.62759,0.62741,0.62741,35000000.0
2006-06-02 04:15:00,0.6275,0.6276,0.6275,0.62755,79999999.0
2006-06-02 04:16:00,0.62748,0.6275,0.62741,0.6275,72800000.0
2006-06-02 04:17:00,0.62752,0.62752,0.62736,0.62743,136900004.0
2006-06-02 04:18:00,0.6275,0.6275,0.62742,0.62746,65800000.0
2006-06-02 04:19:00,0.62747,0.62747,0.62738,0.62747,72599998.0
2006-06-02 04:20:00,0.62743,0.62746,0.62733,0.62738,51000000.0
2006-06-02 04:21:00,0.62742,0.62748,0.62736,0.62739,133300003.0
2006-06-02 04:22:00,0.6274,0.62755,0.62735,0.62735,105799999.0
2006-06-02 04:23:00,0.62741,0.62745,0.62737,0.62745,63099999.0
2006-06-02 04:24:00,0.62742,0.62745,0.62735,0.62735,80400001.0
2006-06-02 04:25:00,0.62748,0.62758,0.62745,0.62751,110900001.0
2006-06-02 04:26:00,0.62745,0.62747,0.6274,0.6274,71700000.0
2006-06-02 04:27:00,0.62748,0.62748,0.62737,0.6274,51600000.0
2006-06-02 04:28:00,0.6275,0.6275,0.62735,0.62745,87899998.0
2006-06-02 04:29:00,0.62747,0.62747,0.62745,0.62745,27800000.0
2006-06-02 04:30:00,0.6274,0.62745,0.62735,0.6274,69200000.0
2006-06-02 04:31:00,0.62735,0.6275,0.62735,0.6274,106199999.0
2006-06-02 04:32:00,0.62737,0.62754,0.62737,0.62745,63900000.0
2006-06-02 04:33:00,0.62745,0.62749,0.6274,0.6274,105400000.0
2006-06-02 04:34:00,0.62738,0.6275,0.62736,0.6275,91300000.0
2006-06-02 04:35:00,0.62746,0.62756,0.62731,0.62744,50600000.0
2006-06-02 04:36:00,0.62735,0.62749,0.62735,0.62738,91099999.0
2006-06-02 04:37:00,0.6273,0.6273,0.62725,0.62725,15900000.0
2006-06-02 04:38:00,0.62731,0.62731,0.627,0.6271,49600000.0
2006-06-02 04:39:00,0.62705,0.62713,0.62699,0.62703,85100000.0
2006-06-02 04:40:00,0.62703,0.62705,0.62689,0.62689,82799999.0
2006-06-02 04:41:00,0.62693,0.62693,0.6268,0.62685,66200001.0
2006-06-02 04:42:00,0.62688,0.62688,0.62677,0.62686,102200001.0
2006-06-02 04:43:00,0.62685,0.62695,0.62682,0.62695,62900001.0
2006-06-02 04:44:00,0.62683,0.62689,0.62677,0.62679,73499999.0
2006-06-02 04:45:00,0.62682,0.6269,0.62682,0.6269,82099999.0
2006-06-02 04:46:00,0.6269,0.6269,0.6268,0.6268,164099998.0
2006-06-02 04:47:00,0.62686,0.6269,0.62685,0.62685,124699998.0
2006-06-02 04:48:00,0.62687,0.62698,0.62687,0.62696,90599999.0
2006-06-02 04:49:00,0.62693,0.62693,0.62678,0.62684,102299999.0
2006-06-02 04:50:00,0.62692,0.62692,0.62685,0.6269,75600000.0
2006-06-02 04:51:00,0.6269,0.6269,0.6268,0.6268,65000000.0
2006-06-02 04:52:00,0.62689,0.62702,0.62689,0.62702,17000000.0
2006-06-02 04:53:00,0.62691,0.62699,0.62691,0.62699,29600000.0
2006-06-02 04:54:00,0.62689,0.62697,0.62682,0.62697,95399999.0
2006-06-02 04:55:00,0.62698,0.62698,0.62686,0.62694,84200001.0
2006-06-02 04:56:00,0.6269,0.627,0.6269,0.627,107600001.0
2006-06-02 04:57:00,0.627,0.627,0.62675,0.62695,61299999.0
2006-06-02 04:58:00,0.62695,0.62708,0.62695,0.627,103100000.0
2006-06-02 04:59:00,0.6271,0.6272,0.627,0.6271,113100000.0
2006-06-02 05:00:00,0.6271,0.6271,0.627,0.62705,115599997.0
2006-06-02 05:01:00,0.627,0.62713,0.62689,0.62706,89099999.0
2006-06-02 05:02:00,0.62707,0.62707,0.627,0.627,15100000.0
2006-06-02 05:03:00,0.62703,0.62703,0.62685,0.62692,95099999.0
2006-06-02 05:04:00,0.62705,0.62723,0.62694,0.62707,132900000.0
2006-06-02 05:05:00,0.62703,0.62707,0.62695,0.62695,62400001.0
2006-06-02 05:06:00,0.62705,0.62705,0.62695,0.627,65000000.0
2006-06-02 05:07:00,0.627,0.62705,0.62692,0.627,82200001.0
2006-06-02 05:08:00,0.62695,0.62712,0.62695,0.627,121199998.0
2006-06-02 05:09:00,0.627,0.627,0.6269,0.627,67899998.0
2006-06-02 05:10:00,0.62701,0.62704,0.62701,0.62704,23899999.0
2006-06-02 05:11:00,0.62708,0.62713,0.62698,0.62713,124299999.0
2006-06-02 05:12:00,0.62712,0.62722,0.62707,0.62707,94100003.0
2006-06-02 05:13:00,0.6271,0.62715,0.62697,0.6271,108400000.0
2006-06-02 05:14:00,0.62708,0.62708,0.62696,0.62707,103199999.0
2006-06-02 05:15:00,0.62705,0.62705,0.627,0.627,70100000.0
2006-06-02 05:16:00,0.627,0.6271,0.627,0.62705,105399998.0
2006-06-02 05:17:00,0.62708,0.62708,0.62695,0.62705,73800001.0
2006-06-02 05:18:00,0.62705,0.62705,0.62685,0.62695,70500000.0
2006-06-02 05:19:00,0.627,0.6271,0.62695,0.6271,76199998.0
2006-06-02 05:20:00,0.62702,0.62702,0.62687,0.62689,76500001.0
2006-06-02 05:21:00,0.62698,0.62698,0.62681,0.62696,27000000.0
2006-06-02 05:22:00,0.62691,0.62696,0.62682,0.62696,69899999.0
2006-06-02 05:23:00,0.62681,0.62681,0.6267,0.6267,33500001.0
2006-06-02 05:24:00,0.62673,0.62673,0.62652,0.62657,94499998.0
2006-06-02 05:25:00,0.62642,0.62663,0.62642,0.62663,171200000.0
2006-06-02 05:26:00,0.6266,0.62667,0.62657,0.62667,70800000.0
2006-06-02 05:27:00,0.62668,0.62668,0.6265,0.62665,46800000.0
2006-06-02 05:28:00,0.6267,0.6267,0.6266,0.6267,59800001.0
2006-06-02 05:29:00,0.62665,0.6268,0.6266,0.6268,45900000.0
2006-06-02 05:30:00,0.62673,0.62679,0.62663,0.62663,116299997.0
2006-06-02 05:31:00,0.62663,0.62667,0.62658,0.62667,43700000.0
2006-06-02 05:32:00,0.6266,0.6267,0.62655,0.6266,52400000.0
2006-06-02 05:33:00,0.62668,0.62671,0.6266,0.6266,50899999.0
2006-06-02 05:34:00,0.6267,0.6267,0.62664,0.6267,84000000.0
2006-06-02 05:35:00,0.62661,0.62661,0.62635,0.62637,144700000.0
2006-06-02 05:36:00,0.62638,0.62638,0.62582,0.62606,80500000.0
2006-06-02 05:37:00,0.6262,0.62641,0.6262,0.62629,82999999.0
2006-06-02 05:38:00,0.62626,0.62647,0.62623,0.62647,86200000.0
2006-06-02 05:39:00,0.62642,0.62645,0.62642,0.62645,45800001.0
2006-06-02 05:40:00,0.62647,0.62649,0.62636,0.62642,155899999.0
2006-06-02 05:41:00,0.62645,0.62648,0.62645,0.62645,68699998.0
2006-06-02 05:42:00,0.6265,0.62655,0.6264,0.6265,103600000.0
2006-06-02 05:43:00,0.62644,0.62649,0.62637,0.62649,43500000.0
2006-06-02 05:44:00,0.62647,0.62647,0.62642,0.62645,88599998.0
2006-06-02 05:45:00,0.62644,0.6266,0.62639,0.6266,67799999.0
2006-06-02 05:46:00,0.62658,0.62669,0.62647,0.6265,105999999.0
2006-06-02 05:47:00,0.62645,0.62645,0.6263,0.6263,76300000.0
2006-06-02 05:48:00,0.62644,0.62647,0.62636,0.62645,57400000.0
2006-06-02 05:49:00,0.6265,0.6265,0.6264,0.6265,81100000.0
2006-06-02 05:50:00,0.62644,0.62651,0.62637,0.62637,81100001.0
2006-06-02 05:51:00,0.62652,0.62653,0.62645,0.62645,90200000.0
2006-06-02 05:52:00,0.6266,0.6267,0.62659,0.62659,71100000.0
2006-06-02 05:53:00,0.62654,0.62663,0.62652,0.62652,63799999.0
2006-06-02 05:54:00,0.62651,0.62663,0.62649,0.62649,102599999.0
2006-06-02 05:55:00,0.62653,0.62661,0.62647,0.62658,105200002.0
2006-06-02 05:56:00,0.62657,0.62657,0.62647,0.62653,79500000.0
2006-06-02 05:57:00,0.62651,0.62671,0.62651,0.62661,78300001.0
2006-06-02 05:58:00,0.62663,0.62663,0.62662,0.62662,11900000.0
2006-06-02 05:59:00,0.62673,0.62673,0.62652,0.62664,69999999.0
2006-06-02 06:00:00,0.6267,0.62675,0.6267,0.62675,70300001.0
2006-06-02 06:01:00,0.6268,0.6268,0.62665,0.62675,63000001.0
2006-06-02 06:02:00,0.62675,0.62679,0.62666,0.62672,90200001.0
2006-06-02 06:03:00,0.6267,0.6267,0.6267,0.6267,31500000.0
2006-06-02 06:04:00,0.62675,0.62675,0.62667,0.62667,57900000.0
2006-06-02 06:05:00,0.62675,0.62675,0.6267,0.62675,68300000.0
2006-06-02 06:06:00,0.62669,0.62669,0.62663,0.62665,59600001.0
2006-06-02 06:07:00,0.62668,0.6267,0.6266,0.62662,137100000.0
2006-06-02 06:08:00,0.62666,0.62678,0.62666,0.62675,93299998.0
2006-06-02 06:09:00,0.62669,0.62675,0.62653,0.62672,112200001.0
2006-06-02 06:10:00,0.62671,0.62681,0.62662,0.62672,88000000.0
2006-06-02 06:11:00,0.62663,0.62669,0.62663,0.62669,19200000.0
2006-06-02 06:12:00,0.62672,0.62672,0.62668,0.62668,27000000.0
2006-06-02 06:13:00,0.62681,0.62687,0.62681,0.62684,31299999.0
2006-06-02 06:14:00,0.62692,0.62703,0.62692,0.62703,47200000.0
2006-06-02 06:15:00,0.62703,0.62706,0.62697,0.62702,44600000.0
2006-06-02 06:16:00,0.62692,0.62695,0.6267,0.62693,84400000.0
2006-06-02 06:17:00,0.62696,0.62696,0.62681,0.62688,46400000.0
2006-06-02 06:18:00,0.62679,0.62697,0.62678,0.62685,152099999.0
2006-06-02 06:19:00,0.62693,0.62693,0.62674,0.62686,128100001.0
2006-06-02 06:20:00,0.6268,0.62688,0.6268,0.62688,84399999.0
2006-06-02 06:21:00,0.62693,0.62693,0.62687,0.62692,50100000.0
2006-06-02 06:22:00,0.62686,0.62688,0.62686,0.62687,27000000.0
2006-06-02 06:23:00,0.62692,0.62696,0.62669,0.62693,56500000.0
2006-06-02 06:24:00,0.62698,0.62714,0.6269,0.62713,100300000.0
2006-06-02 06:25:00,0.62723,0.62734,0.62723,0.62726,52900000.0
2006-06-02 06:26:00,0.62727,0.62738,0.62727,0.62738,39300000.0
2006-06-02 06:27:00,0.62735,0.62742,0.62732,0.62735,149999999.0
2006-06-02 06:28:00,0.62732,0.62735,0.62725,0.6273,88600000.0
2006-06-02 06:29:00,0.62725,0.62733,0.62724,0.62733,94900000.0
2006-06-02 06:30:00,0.62729,0.62743,0.62724,0.62743,44900001.0
2006-06-02 06:31:00,0.62735,0.6274,0.62723,0.62726,93800000.0
2006-06-02 06:32:00,0.62728,0.62728,0.62708,0.62715,124600000.0
2006-06-02 06:33:00,0.62693,0.62715,0.62693,0.6271,83799999.0
2006-06-02 06:34:00,0.62695,0.627,0.62692,0.62692,56700000.0
2006-06-02 06:35:00,0.62692,0.627,0.62691,0.62697,47600000.0
2006-06-02 06:36:00,0.62679,0.62697,0.62679,0.62697,120899998.0
2006-06-02 06:37:00,0.62695,0.62703,0.62695,0.62703,21200000.0
2006-06-02 06:38:00,0.627,0.62702,0.62693,0.627,54899999.0
2006-06-02 06:39:00,0.62706,0.62708,0.62697,0.62697,54700000.0
2006-06-02 06:40:00,0.62687,0.627,0.62687,0.627,35700000.0
2006-06-02 06:41:00,0.62705,0.62706,0.62698,0.627,62800001.0
2006-06-02 06:42:00,0.62685,0.62705,0.62685,0.62705,47099999.0
2006-06-02 06:43:00,0.627,0.62705,0.62697,0.62705,75599999.0
2006-06-02 06:44:00,0.627,0.62705,0.62695,0.62705,110000000.0
2006-06-02 06:45:00,0.627,0.62705,0.627,0.62705,65799998.0
2006-06-02 06:46:00,0.62705,0.62705,0.62695,0.62705,73100000.0
2006-06-02 06:47:00,0.62701,0.62711,0.6269,0.6269,90500000.0
2006-06-02 06:48:00,0.6269,0.62697,0.62685,0.62697,68299999.0
2006-06-02 06:49:00,0.6269,0.6269,0.6269,0.6269,6300000.0
2006-06-02 06:50:00,0.62695,0.62695,0.6269,0.62693,52800000.0
2006-06-02 06:51:00,0.627,0.627,0.6269,0.6269,97699999.0
2006-06-02 06:52:00,0.6269,0.62692,0.62684,0.62692,92200000.0
2006-06-02 06:53:00,0.62686,0.62697,0.62673,0.6269,45000000.0
2006-06-02 06:54:00,0.6269,0.62693,0.6269,0.6269,60300002.0
2006-06-02 06:55:00,0.6269,0.62707,0.6269,0.62696,51400000.0
2006-06-02 06:56:00,0.62698,0.62698,0.62686,0.62693,92300002.0
2006-06-02 06:57:00,0.62696,0.62708,0.62686,0.62708,70099999.0
2006-06-02 06:58:00,0.6269,0.62705,0.6269,0.627,104200000.0
2006-06-02 06:59:00,0.62687,0.62701,0.62687,0.62698,78200000.0
2006-06-02 07:00:00,0.62696,0.62698,0.62685,0.62685,64200000.0
2006-06-02 07:01:00,0.62691,0.62698,0.62685,0.62685,93300001.0
2006-06-02 07:02:00,0.62695,0.62699,0.62688,0.62692,137199999.0
2006-06-02 07:03:00,0.62693,0.62701,0.62693,0.62695,83699999.0
2006-06-02 07:04:00,0.62688,0.62699,0.62688,0.62695,50100000.0
2006-06-02 07:05:00,0.62693,0.62699,0.62684,0.62699,87600001.0
2006-06-02 07:06:00,0.62702,0.62705,0.62695,0.627,86100002.0
2006-06-02 07:07:00,0.62705,0.62705,0.62695,0.627,72600000.0
2006-06-02 07:08:00,0.62705,0.62705,0.6268,0.627,53399999.0
2006-06-02 07:09:00,0.62695,0.6271,0.62695,0.62705,96400001.0
2006-06-02 07:10:00,0.62705,0.62705,0.627,0.627,53600000.0
2006-06-02 07:11:00,0.6268,0.62724,0.6268,0.62719,73699999.0
2006-06-02 07:12:00,0.62719,0.62722,0.62713,0.62714,113500000.0
2006-06-02 07:13:00,0.62716,0.62716,0.62701,0.62703,30000000.0
2006-06-02 07:14:00,0.62705,0.62713,0.62701,0.62713,79799999.0
2006-06-02 07:15:00,0.62708,0.6273,0.62708,0.62723,107500000.0
2006-06-02 07:16:00,0.62721,0.6273,0.62721,0.62725,64500000.0
2006-06-02 07:17:00,0.62722,0.62729,0.62714,0.62725,115999999.0
2006-06-02 07:18:00,0.62716,0.62722,0.62706,0.62722,132400001.0
2006-06-02 07:19:00,0.62723,0.62727,0.62709,0.62709,82900002.0
2006-06-02 07:20:00,0.62715,0.62718,0.62711,0.62718,31500000.0
2006-06-02 07:21:00,0.62697,0.62715,0.62697,0.62708,65200000.0
2006-06-02 07:22:00,0.62703,0.62707,0.62703,0.62707,26299999.0
2006-06-02 07:23:00,0.62704,0.62716,0.62702,0.62712,46000000.0
2006-06-02 07:24:00,0.62705,0.62705,0.6269,0.6269,47800000.0
2006-06-02 07:25:00,0.62705,0.6271,0.62702,0.6271,132199999.0
2006-06-02 07:26:00,0.62712,0.62712,0.62703,0.62703,89400000.0
2006-06-02 07:27:00,0.62705,0.62705,0.627,0.62705,108799998.0
2006-06-02 07:28:00,0.627,0.62705,0.627,0.62705,20800000.0
2006-06-02 07:29:00,0.62703,0.62703,0.62686,0.62695,125500000.0
2006-06-02 07:30:00,0.62695,0.627,0.6269,0.627,41200000.0
2006-06-02 07:31:00,0.62692,0.62692,0.62675,0.62683,120499998.0
2006-06-02 07:32:00,0.6268,0.62685,0.6267,0.6267,113499999.0
2006-06-02 07:33:00,0.6266,0.62663,0.62643,0.62663,95599999.0
2006-06-02 07:34:00,0.62645,0.62663,0.62625,0.62651,131200000.0
2006-06-02 07:35:00,0.6264,0.62646,0.62631,0.62631,41000001.0
2006-06-02 07:36:00,0.62627,0.62635,0.62622,0.62635,101299997.0
2006-06-02 07:37:00,0.6264,0.6264,0.62624,0.62628,90400000.0
2006-06-02 07:38:00,0.6263,0.6263,0.62607,0.62616,108399998.0
2006-06-02 07:39:00,0.62613,0.6262,0.62612,0.62615,91100002.0
2006-06-02 07:40:00,0.62612,0.6262,0.62606,0.62606,162199998.0
2006-06-02 07:41:00,0.62605,0.62605,0.62581,0.6259,136100001.0
2006-06-02 07:42:00,0.62594,0.62596,0.62565,0.62579,146800001.0
2006-06-02 07:43:00,0.62587,0.62594,0.62572,0.62572,146199999.0
2006-06-02 07:44:00,0.62584,0.6259,0.62577,0.6259,77300001.0
2006-06-02 07:45:00,0.62592,0.62594,0.62585,0.62585,164899998.0
2006-06-02 07:46:00,0.62589,0.62593,0.62586,0.62586,58300000.0
2006-06-02 07:47:00,0.62589,0.62589,0.62577,0.62583,73400000.0
2006-06-02 07:48:00,0.62585,0.62585,0.62565,0.62585,46600000.0
2006-06-02 07:49:00,0.62578,0.62582,0.62574,0.62578,82600001.0
2006-06-02 07:50:00,0.62569,0.62574,0.62553,0.62563,77700001.0
2006-06-02 07:51:00,0.62558,0.62563,0.62539,0.62544,118700000.0
2006-06-02 07:52:00,0.62552,0.62552,0.62549,0.62551,39099999.0
2006-06-02 07:53:00,0.62558,0.62577,0.62558,0.62577,55500000.0
2006-06-02 07:54:00,0.62571,0.62573,0.62544,0.62544,80400000.0
2006-06-02 07:55:00,0.62547,0.62547,0.6254,0.62544,46000000.0
2006-06-02 07:56:00,0.62551,0.62563,0.62551,0.62554,87699999.0
2006-06-02 07:57:00,0.62552,0.62552,0.62536,0.62545,99500001.0
2006-06-02 07:58:00,0.62536,0.62551,0.62534,0.62534,49300000.0
2006-06-02 07:59:00,0.62545,0.62549,0.62544,0.62549,80900000.0
2006-06-02 08:00:00,0.62532,0.62567,0.62532,0.62553,99999999.0
2006-06-02 08:01:00,0.6255,0.6255,0.62534,0.62541,108399999.0
2006-06-02 08:02:00,0.6255,0.62571,0.6255,0.62559,83599998.0
2006-06-02 08:03:00,0.6256,0.62564,0.62557,0.62564,95700002.0
2006-06-02 08:04:00,0.62567,0.62567,0.62563,0.62563,86599999.0
2006-06-02 08:05:00,0.62565,0.62568,0.62546,0.62546,87400002.0
2006-06-02 08:06:00,0.62553,0.62568,0.62546,0.62562,116899999.0
2006-06-02 08:07:00,0.6255,0.62567,0.6255,0.62567,68800000.0
2006-06-02 08:08:00,0.6257,0.62577,0.62563,0.62576,101000000.0
2006-06-02 08:09:00,0.62575,0.62575,0.62565,0.62565,32700000.0
2006-06-02 08:10:00,0.62574,0.62577,0.62566,0.62566,55900000.0
2006-06-02 08:11:00,0.62566,0.62572,0.62552,0.62564,80499999.0
2006-06-02 08:12:00,0.62555,0.6257,0.62555,0.6257,60100001.0
2006-06-02 08:13:00,0.62565,0.62575,0.62565,0.62575,59899999.0
2006-06-02 08:14:00,0.62568,0.62579,0.62566,0.62576,114800001.0
2006-06-02 08:15:00,0.62563,0.62571,0.62559,0.62565,69000001.0
2006-06-02 08:16:00,0.62564,0.62567,0.6254,0.62562,166900000.0
2006-06-02 08:17:00,0.62555,0.62568,0.62555,0.6256,99899999.0
2006-06-02 08:18:00,0.62556,0.6256,0.62546,0.62558,109999999.0
2006-06-02 08:19:00,0.62564,0.62564,0.62527,0.62527,81400001.0
2006-06-02 08:20:00,0.62531,0.62538,0.62522,0.62535,106900001.0
2006-06-02 08:21:00,0.62528,0.62547,0.6252,0.62547,163799999.0
2006-06-02 08:22:00,0.62537,0.62537,0.62522,0.62527,78399998.0
2006-06-02 08:23:00,0.62528,0.62528,0.62521,0.62521,42000001.0
2006-06-02 08:24:00,0.62532,0.62532,0.62525,0.6253,46300000.0
2006-06-02 08:25:00,0.6253,0.6253,0.62528,0.62528,33499999.0
2006-06-02 08:26:00,0.62543,0.62543,0.62538,0.6254,52600000.0
2006-06-02 08:27:00,0.62551,0.62564,0.62551,0.62554,77699999.0
2006-06-02 08:28:00,0.62555,0.62555,0.6255,0.62555,66299999.0
2006-06-02 08:29:00,0.6256,0.6256,0.62553,0.62553,64100002.0
2006-06-02 08:30:00,0.62551,0.62551,0.62518,0.62532,107400000.0
2006-06-02 08:31:00,0.62539,0.62541,0.62531,0.62535,65900001.0
2006-06-02 08:32:00,0.62547,0.62548,0.62547,0.62548,31600001.0
2006-06-02 08:33:00,0.6255,0.62563,0.62541,0.62553,58900000.0
2006-06-02 08:34:00,0.62562,0.62562,0.62554,0.6256,33500000.0
2006-06-02 08:35:00,0.62553,0.62553,0.62545,0.62553,99300001.0
2006-06-02 08:36:00,0.62547,0.6256,0.6254,0.6254,75000000.0
2006-06-02 08:37:00,0.62558,0.62558,0.62557,0.62557,26300001.0
2006-06-02 08:38:00,0.62555,0.62561,0.62549,0.62561,50300000.0
2006-06-02 08:39:00,0.62564,0.62568,0.6256,0.62563,72500000.0
2006-06-02 08:40:00,0.62563,0.62563,0.6254,0.62553,53500000.0
2006-06-02 08:41:00,0.62558,0.62567,0.62551,0.62567,88200000.0
2006-06-02 08:42:00,0.62573,0.62576,0.62566,0.62566,118300000.0
2006-06-02 08:43:00,0.6257,0.62638,0.6257,0.62638,64600000.0
2006-06-02 08:44:00,0.62638,0.62648,0.62636,0.62636,37100000.0
2006-06-02 08:45:00,0.62627,0.62648,0.62627,0.62641,120500001.0
2006-06-02 08:46:00,0.62645,0.62645,0.62617,0.62617,64800000.0
2006-06-02 08:47:00,0.62614,0.62624,0.62599,0.62599,82799999.0
2006-06-02 08:48:00,0.62598,0.6261,0.62591,0.626,132300000.0
2006-06-02 08:49:00,0.62604,0.6261,0.62593,0.62593,69699999.0
2006-06-02 08:50:00,0.62581,0.62586,0.62568,0.62586,79700000.0
2006-06-02 08:51:00,0.62579,0.62579,0.6256,0.6256,83200002.0
2006-06-02 08:52:00,0.62565,0.62576,0.62555,0.62576,47900001.0
2006-06-02 08:53:00,0.62577,0.62579,0.6257,0.62571,115599998.0
2006-06-02 08:54:00,0.62575,0.62584,0.62573,0.62579,104999999.0
2006-06-02 08:55:00,0.6258,0.6258,0.62566,0.62575,102500001.0
2006-06-02 08:56:00,0.62566,0.62568,0.62536,0.62541,59699998.0
2006-06-02 08:57:00,0.62563,0.62571,0.62556,0.62556,79800000.0
2006-06-02 08:58:00,0.62557,0.62566,0.62554,0.6256,80500000.0
2006-06-02 08:59:00,0.62556,0.62565,0.62548,0.62557,142400001.0
2006-06-02 09:00:00,0.62559,0.62582,0.62559,0.62582,87499999.0
2006-06-02 09:01:00,0.6256,0.62561,0.62556,0.62559,57099999.0
2006-06-02 09:02:00,0.62549,0.62549,0.62534,0.62534,27800000.0
2006-06-02 09:03:00,0.6253,0.6253,0.62505,0.62521,62600000.0
2006-06-02 09:04:00,0.6252,0.6252,0.62488,0.62492,114200000.0
2006-06-02 09:05:00,0.62478,0.62494,0.62478,0.62494,53200000.0
2006-06-02 09:06:00,0.62489,0.62497,0.62489,0.62494,33400000.0
2006-06-02 09:07:00,0.6249,0.6249,0.62459,0.62459,90200000.0
2006-06-02 09:08:00,0.62474,0.62474,0.62427,0.62427,104600001.0
2006-06-02 09:09:00,0.62424,0.62443,0.62419,0.62435,139900000.0
2006-06-02 09:10:00,0.62437,0.62438,0.62424,0.62433,135299999.0
2006-06-02 09:11:00,0.62443,0.62445,0.62437,0.62445,53300000.0
2006-06-02 09:12:00,0.62444,0.62445,0.62426,0.62426,85900002.0
2006-06-02 09:13:00,0.62423,0.62425,0.62398,0.62398,89699999.0
2006-06-02 09:14:00,0.62381,0.62381,0.62346,0.62348,70300001.0
2006-06-02 09:15:00,0.6235,0.62376,0.6235,0.62369,68000000.0
2006-06-02 09:16:00,0.62382,0.62382,0.62369,0.62369,64700000.0
2006-06-02 09:17:00,0.62358,0.62368,0.62353,0.62353,101900000.0
2006-06-02 09:18:00,0.62364,0.62371,0.62359,0.62365,177100003.0
2006-06-02 09:19:00,0.62365,0.6237,0.6236,0.6236,80600000.0
2006-06-02 09:20:00,0.62357,0.62357,0.62336,0.62341,112700000.0
2006-06-02 09:21:00,0.62336,0.62345,0.62332,0.62332,29600000.0
2006-06-02 09:22:00,0.62338,0.62347,0.62338,0.62347,16700000.0
2006-06-02 09:23:00,0.62337,0.62348,0.62336,0.62348,53100001.0
2006-06-02 09:24:00,0.62339,0.62376,0.62338,0.62363,113499998.0
2006-06-02 09:25:00,0.62383,0.62405,0.62366,0.62405,75700000.0
2006-06-02 09:26:00,0.62413,0.62419,0.62407,0.62419,58600000.0
2006-06-02 09:27:00,0.62424,0.62426,0.62413,0.62414,62000000.0
2006-06-02 09:28:00,0.62417,0.62418,0.62408,0.62408,84700001.0
2006-06-02 09:29:00,0.62413,0.62413,0.62402,0.62407,99000001.0
2006-06-02 09:30:00,0.62403,0.62405,0.6239,0.62399,91400000.0
2006-06-02 09:31:00,0.62397,0.62418,0.62397,0.62418,82499998.0
2006-06-02 09:32:00,0.62411,0.62417,0.62403,0.62417,59299999.0
2006-06-02 09:33:00,0.62433,0.62464,0.62433,0.62459,134999999.0
2006-06-02 09:34:00,0.62455,0.62455,0.62445,0.62448,47099999.0
2006-06-02 09:35:00,0.62444,0.62459,0.62438,0.62459,105700000.0
2006-06-02 09:36:00,0.62445,0.62457,0.62442,0.62449,103600000.0
2006-06-02 09:37:00,0.62455,0.62455,0.62445,0.62445,64500001.0
2006-06-02 09:38:00,0.62452,0.62469,0.62444,0.6245,108000000.0
2006-06-02 09:39:00,0.6245,0.62462,0.6245,0.62458,112800001.0
2006-06-02 09:40:00,0.6245,0.6247,0.6245,0.62462,189000002.0
2006-06-02 09:41:00,0.62453,0.62456,0.62439,0.62452,114699999.0
2006-06-02 09:42:00,0.62452,0.62465,0.62443,0.62443,94500001.0
2006-06-02 09:43:00,0.62446,0.62458,0.62445,0.62456,72100000.0
2006-06-02 09:44:00,0.62456,0.62456,0.62445,0.62445,48100000.0
2006-06-02 09:45:00,0.62432,0.62432,0.62402,0.62414,34300000.0
2006-06-02 09:46:00,0.62403,0.62413,0.62402,0.62404,51000000.0
2006-06-02 09:47:00,0.62401,0.62412,0.62394,0.62412,76500000.0
2006-06-02 09:48:00,0.62402,0.62413,0.62402,0.62408,114299997.0
2006-06-02 09:49:00,0.62398,0.62399,0.62388,0.62388,26100000.0
2006-06-02 09:50:00,0.62385,0.6239,0.62382,0.62388,113100001.0
2006-06-02 09:51:00,0.62392,0.62398,0.62389,0.62392,46800000.0
2006-06-02 09:52:00,0.62392,0.624,0.62392,0.62396,41300000.0
2006-06-02 09:53:00,0.62389,0.62398,0.62385,0.62393,104400000.0
2006-06-02 09:54:00,0.62386,0.62395,0.62379,0.62395,47500000.0
2006-06-02 09:55:00,0.62384,0.62398,0.62377,0.6239,61400001.0
2006-06-02 09:56:00,0.62395,0.62398,0.62386,0.62398,123100002.0
2006-06-02 09:57:00,0.62377,0.62377,0.62348,0.62368,132300005.0
2006-06-02 09:58:00,0.62338,0.62338,0.6231,0.6233,47199999.0
2006-06-02 09:59:00,0.62331,0.62345,0.62331,0.62345,84300000.0
2006-06-02 10:00:00,0.62353,0.62366,0.62353,0.62362,133099997.0
2006-06-02 10:01:00,0.62361,0.62369,0.62349,0.62349,81900001.0
2006-06-02 10:02:00,0.62346,0.62359,0.62332,0.62332,105199999.0
2006-06-02 10:03:00,0.62322,0.62322,0.62278,0.62291,115899998.0
2006-06-02 10:04:00,0.62286,0.62286,0.62275,0.62275,79600000.0
2006-06-02 10:05:00,0.62273,0.62322,0.62273,0.62286,120100000.0
2006-06-02 10:06:00,0.62319,0.62332,0.62317,0.62332,83799999.0
2006-06-02 10:07:00,0.62329,0.62338,0.62326,0.62337,109699998.0
2006-06-02 10:08:00,0.62336,0.62337,0.62323,0.62328,51600000.0
2006-06-02 10:09:00,0.62307,0.62328,0.62307,0.6232,124899999.0
2006-06-02 10:10:00,0.62311,0.62325,0.62311,0.62325,32500000.0
2006-06-02 10:11:00,0.62321,0.62322,0.62314,0.62322,76700000.0
2006-06-02 10:12:00,0.62318,0.62327,0.62318,0.62327,8700000.0
2006-06-02 10:13:00,0.6232,0.62331,0.62318,0.62325,91500000.0
2006-06-02 10:14:00,0.62329,0.62329,0.62328,0.62328,16800000.0
2006-06-02 10:15:00,0.62327,0.6234,0.62324,0.62324,46500000.0
2006-06-02 10:16:00,0.62331,0.62331,0.6232,0.62322,94599999.0
2006-06-02 10:17:00,0.62325,0.62325,0.62314,0.62315,64599999.0
2006-06-02 10:18:00,0.6232,0.62331,0.62315,0.62322,45000000.0
2006-06-02 10:19:00,0.62322,0.62332,0.62318,0.62318,106400002.0
2006-06-02 10:20:00,0.62315,0.62315,0.6231,0.6231,17500000.0
2006-06-02 10:21:00,0.62315,0.62315,0.6231,0.6231,68799998.0
2006-06-02 10:22:00,0.62302,0.62315,0.62302,0.62315,64300000.0
2006-06-02 10:23:00,0.62313,0.62315,0.62305,0.62305,156399999.0
2006-06-02 10:24:00,0.62302,0.62326,0.62292,0.62326,58900000.0
2006-06-02 10:25:00,0.6233,0.62348,0.6233,0.62342,50800000.0
2006-06-02 10:26:00,0.62348,0.62373,0.62348,0.6236,82100000.0
2006-06-02 10:27:00,0.62367,0.6237,0.62347,0.62356,109999999.0
2006-06-02 10:28:00,0.62359,0.62363,0.62354,0.62354,73700001.0
2006-06-02 10:29:00,0.62362,0.62362,0.62354,0.62355,32699999.0
2006-06-02 10:30:00,0.62355,0.62355,0.62345,0.62355,44500000.0
2006-06-02 10:31:00,0.6235,0.62371,0.6235,0.62371,94100000.0
2006-06-02 10:32:00,0.62369,0.62374,0.62355,0.6237,80900000.0
2006-06-02 10:33:00,0.62378,0.62378,0.62371,0.62371,23100000.0
2006-06-02 10:34:00,0.62369,0.62374,0.62366,0.62374,88100002.0
2006-06-02 10:35:00,0.62378,0.62382,0.62366,0.62366,65599999.0
2006-06-02 10:36:00,0.62359,0.62361,0.62357,0.62358,96400001.0
2006-06-02 10:37:00,0.62353,0.62372,0.62353,0.62372,60000001.0
2006-06-02 10:38:00,0.62364,0.62364,0.62347,0.62351,68399999.0
2006-06-02 10:39:00,0.62354,0.62379,0.6235,0.62352,99100000.0
2006-06-02 10:40:00,0.6236,0.6236,0.62345,0.62355,88199999.0
2006-06-02 10:41:00,0.62345,0.62355,0.62345,0.62345,77500000.0
2006-06-02 10:42:00,0.6236,0.6236,0.62347,0.62355,67200000.0
2006-06-02 10:43:00,0.6234,0.62342,0.62334,0.62336,110099998.0
2006-06-02 10:44:00,0.62338,0.62338,0.62326,0.62332,87600001.0
2006-06-02 10:45:00,0.62335,0.6234,0.62325,0.6234,137100001.0
2006-06-02 10:46:00,0.62338,0.62344,0.62337,0.62341,113600000.0
2006-06-02 10:47:00,0.62324,0.62345,0.62321,0.62345,155900001.0
2006-06-02 10:48:00,0.62346,0.62374,0.62341,0.62374,52100000.0
2006-06-02 10:49:00,0.62394,0.62407,0.62394,0.62397,101600000.0
2006-06-02 10:50:00,0.62398,0.62398,0.62386,0.6239,110700000.0
2006-06-02 10:51:00,0.62366,0.62414,0.62366,0.62404,73300001.0
2006-06-02 10:52:00,0.62423,0.62426,0.62411,0.62426,103000000.0
2006-06-02 10:53:00,0.62432,0.62447,0.62432,0.62446,37100000.0
2006-06-02 10:54:00,0.62435,0.62446,0.62429,0.62438,31900000.0
2006-06-02 10:55:00,0.62437,0.6244,0.62433,0.62433,57999999.0
2006-06-02 10:56:00,0.62419,0.62419,0.62399,0.62399,31900001.0
2006-06-02 10:57:00,0.62379,0.62379,0.62356,0.62361,56999998.0
2006-06-02 10:58:00,0.6237,0.6238,0.62369,0.62377,113200001.0
2006-06-02 10:59:00,0.62378,0.62386,0.62375,0.62385,69400000.0
2006-06-02 11:00:00,0.62385,0.62393,0.62359,0.62383,149899999.0
2006-06-02 11:01:00,0.62377,0.62394,0.62361,0.62394,130300001.0
2006-06-02 11:02:00,0.62399,0.62411,0.62374,0.62395,88499999.0
2006-06-02 11:03:00,0.62398,0.62409,0.62383,0.62403,94700000.0
2006-06-02 11:04:00,0.62414,0.62437,0.62413,0.62423,88000001.0
2006-06-02 11:05:00,0.62438,0.62445,0.62426,0.62445,90600000.0
2006-06-02 11:06:00,0.62442,0.62448,0.6244,0.6244,80300000.0
2006-06-02 11:07:00,0.62444,0.62449,0.62441,0.62449,53700000.0
2006-06-02 11:08:00,0.62445,0.62447,0.62442,0.62447,45300000.0
2006-06-02 11:09:00,0.62449,0.6245,0.6244,0.62449,77500000.0
2006-06-02 11:10:00,0.62446,0.62462,0.62435,0.62458,93200000.0
2006-06-02 11:11:00,0.62461,0.6248,0.6246,0.6248,108500000.0
2006-06-02 11:12:00,0.62487,0.62497,0.6248,0.62493,112600000.0
2006-06-02 11:13:00,0.62491,0.62497,0.62481,0.62495,132300000.0
2006-06-02 11:14:00,0.625,0.6251,0.625,0.625,167799997.0
2006-06-02 11:15:00,0.62509,0.62523,0.62508,0.62523,73600000.0
2006-06-02 11:16:00,0.62528,0.62528,0.62487,0.62497,103500000.0
2006-06-02 11:17:00,0.62495,0.62507,0.62495,0.62507,125399996.0
2006-06-02 11:18:00,0.62506,0.62506,0.62491,0.625,176299997.0
2006-06-02 11:19:00,0.62483,0.62501,0.62481,0.62501,101999998.0
2006-06-02 11:20:00,0.62493,0.62493,0.62476,0.62486,54300000.0
2006-06-02 11:21:00,0.62488,0.62497,0.62487,0.62489,61200000.0
2006-06-02 11:22:00,0.62488,0.62503,0.62488,0.62503,144400000.0
2006-06-02 11:23:00,0.62507,0.62507,0.62476,0.62479,69799999.0
2006-06-02 11:24:00,0.62481,0.62506,0.62481,0.62506,112399999.0
2006-06-02 11:25:00,0.62506,0.62506,0.62487,0.62495,76399999.0
2006-06-02 11:26:00,0.62506,0.62509,0.6249,0.6249,73399999.0
2006-06-02 11:27:00,0.62487,0.62501,0.62487,0.62501,55700000.0
2006-06-02 11:28:00,0.62507,0.62507,0.62486,0.62488,57500000.0
2006-06-02 11:29:00,0.62491,0.62507,0.62491,0.62498,74800000.0
2006-06-02 11:30:00,0.62502,0.62506,0.62499,0.62506,67000001.0
2006-06-02 11:31:00,0.62513,0.62513,0.62491,0.62491,126200001.0
2006-06-02 11:32:00,0.62495,0.62514,0.62495,0.62501,140899998.0
2006-06-02 11:33:00,0.625,0.62505,0.62495,0.62505,83000002.0
2006-06-02 11:34:00,0.62503,0.62512,0.62494,0.62506,126100001.0
2006-06-02 11:35:00,0.62515,0.62517,0.62504,0.62517,59199998.0
2006-06-02 11:36:00,0.62508,0.62519,0.62499,0.62515,116800001.0
2006-06-02 11:37:00,0.62513,0.62513,0.62494,0.62494,63800000.0
2006-06-02 11:38:00,0.62502,0.62511,0.62498,0.62498,123800001.0
2006-06-02 11:39:00,0.62509,0.62519,0.62509,0.62509,86800000.0
2006-06-02 11:40:00,0.62501,0.62523,0.62501,0.62519,52500000.0
2006-06-02 11:41:00,0.62513,0.62535,0.62513,0.62533,65900000.0
2006-06-02 11:42:00,0.62527,0.6254,0.62525,0.62535,70500001.0
2006-06-02 11:43:00,0.62535,0.62545,0.62522,0.62539,113200001.0
2006-06-02 11:44:00,0.6255,0.62553,0.62535,0.62544,33900000.0
2006-06-02 11:45:00,0.62543,0.6258,0.62539,0.62579,86900000.0
2006-06-02 11:46:00,0.62593,0.62605,0.62583,0.62598,100800000.0
2006-06-02 11:47:00,0.6262,0.62634,0.62614,0.62614,100900000.0
2006-06-02 11:48:00,0.6261,0.62618,0.6258,0.6258,113600001.0
2006-06-02 11:49:00,0.62573,0.62578,0.62558,0.62564,157899999.0
2006-06-02 11:50:00,0.62566,0.62585,0.62566,0.62566,77900000.0
2006-06-02 11:51:00,0.62569,0.62576,0.62561,0.62561,58999999.0
2006-06-02 11:52:00,0.6256,0.6256,0.6255,0.6256,74000000.0
2006-06-02 11:53:00,0.62556,0.62556,0.62544,0.62552,68300000.0
2006-06-02 11:54:00,0.62555,0.62555,0.62545,0.62553,64200000.0
2006-06-02 11:55:00,0.6255,0.62557,0.6255,0.6255,75000000.0
2006-06-02 11:56:00,0.62543,0.62543,0.62527,0.62536,62300000.0
2006-06-02 11:57:00,0.62535,0.62547,0.62535,0.62544,100100002.0
2006-06-02 11:58:00,0.6255,0.62551,0.62538,0.62545,134500000.0
2006-06-02 11:59:00,0.62534,0.62534,0.6252,0.6252,96500001.0
2006-06-02 12:00:00,0.62528,0.62528,0.62519,0.62527,64600001.0
2006-06-02 12:01:00,0.62527,0.62527,0.62501,0.62527,126199998.0
2006-06-02 12:02:00,0.62532,0.62539,0.62522,0.62526,157400001.0
2006-06-02 12:03:00,0.62518,0.62518,0.62508,0.62517,58900000.0
2006-06-02 12:04:00,0.62519,0.62519,0.62506,0.62517,117799997.0
2006-06-02 12:05:00,0.62518,0.62519,0.62512,0.62513,64499999.0
2006-06-02 12:06:00,0.62509,0.62517,0.62504,0.6251,115000000.0
2006-06-02 12:07:00,0.62505,0.62514,0.62505,0.62505,107499999.0
2006-06-02 12:08:00,0.62503,0.62515,0.62503,0.62512,100299998.0
2006-06-02 12:09:00,0.6252,0.6252,0.62515,0.6252,93900001.0
2006-06-02 12:10:00,0.62517,0.62527,0.62509,0.62527,55500000.0
2006-06-02 12:11:00,0.62528,0.6253,0.62522,0.62523,34600000.0
2006-06-02 12:12:00,0.62515,0.62525,0.62515,0.62525,48999999.0
2006-06-02 12:13:00,0.62524,0.62528,0.62523,0.62523,99700001.0
2006-06-02 12:14:00,0.62525,0.62525,0.6252,0.6252,84500000.0
2006-06-02 12:15:00,0.6252,0.6253,0.6252,0.62525,62300000.0
2006-06-02 12:16:00,0.62522,0.62532,0.62522,0.62528,51100000.0
2006-06-02 12:17:00,0.62526,0.62552,0.62526,0.6255,94699999.0
2006-06-02 12:18:00,0.62563,0.62563,0.62554,0.62559,76700000.0
2006-06-02 12:19:00,0.62564,0.62577,0.62564,0.62577,147999999.0
2006-06-02 12:20:00,0.62586,0.62588,0.62573,0.62574,92499999.0
2006-06-02 12:21:00,0.62562,0.62582,0.62558,0.62582,173800000.0
2006-06-02 12:22:00,0.62599,0.62618,0.62599,0.62611,63800000.0
2006-06-02 12:23:00,0.62605,0.62624,0.62605,0.6262,102600001.0
2006-06-02 12:24:00,0.62622,0.62631,0.62616,0.62621,63900000.0
2006-06-02 12:25:00,0.62617,0.6263,0.62615,0.6263,87300000.0
2006-06-02 12:26:00,0.62633,0.62633,0.62617,0.6262,119100000.0
2006-06-02 12:27:00,0.6262,0.62625,0.6262,0.62625,27400000.0
2006-06-02 12:28:00,0.6262,0.62627,0.62617,0.62625,36700000.0
2006-06-02 12:29:00,0.6262,0.62622,0.62603,0.62603,55300001.0
2006-06-02 12:30:00,0.62592,0.626,0.62592,0.62594,51499999.0
2006-06-02 12:31:00,0.62597,0.62597,0.62575,0.62585,76599999.0
2006-06-02 12:32:00,0.62589,0.62589,0.62554,0.62577,151799999.0
2006-06-02 12:33:00,0.6259,0.6259,0.62577,0.62577,44599999.0
2006-06-02 12:34:00,0.62592,0.62611,0.62592,0.62608,101899999.0
2006-06-02 12:35:00,0.62613,0.62624,0.62611,0.62611,64299999.0
2006-06-02 12:36:00,0.62601,0.6261,0.62581,0.62597,63499999.0
2006-06-02 12:37:00,0.62592,0.62607,0.62592,0.62597,90999999.0
2006-06-02 12:38:00,0.62605,0.62607,0.6258,0.62605,87099999.0
2006-06-02 12:39:00,0.6261,0.62618,0.62608,0.62618,59200000.0
2006-06-02 12:40:00,0.62615,0.62625,0.62595,0.62625,87800000.0
2006-06-02 12:41:00,0.62621,0.62624,0.62618,0.6262,81399998.0
2006-06-02 12:42:00,0.62618,0.6262,0.62615,0.62615,65500001.0
2006-06-02 12:43:00,0.62623,0.62628,0.62585,0.62628,112499999.0
2006-06-02 12:44:00,0.62615,0.62615,0.62597,0.62597,59000001.0
2006-06-02 12:45:00,0.6259,0.6259,0.6259,0.6259,26200000.0
2006-06-02 12:46:00,0.6259,0.6259,0.62586,0.62588,24500000.0
2006-06-02 12:47:00,0.62596,0.62608,0.62587,0.62608,104799999.0
2006-06-02 12:48:00,0.62612,0.62618,0.6261,0.62617,118599998.0
2006-06-02 12:49:00,0.62627,0.62634,0.62627,0.62631,27100000.0
2006-06-02 12:50:00,0.62629,0.6265,0.62629,0.62635,90800000.0
2006-06-02 12:51:00,0.6261,0.62613,0.62539,0.62613,35100000.0
2006-06-02 12:52:00,0.62635,0.62652,0.62628,0.62638,78500000.0
2006-06-02 12:53:00,0.62632,0.62644,0.62629,0.62632,78000001.0
2006-06-02 12:54:00,0.6263,0.62638,0.6263,0.62638,34500000.0
2006-06-02 12:55:00,0.62631,0.62649,0.62621,0.6263,139900001.0
2006-06-02 12:56:00,0.62626,0.62626,0.62607,0.62607,83300001.0
2006-06-02 12:57:00,0.62613,0.62617,0.62613,0.62617,24600000.0
2006-06-02 12:58:00,0.62628,0.62628,0.62614,0.6262,85499999.0
2006-06-02 12:59:00,0.6263,0.62632,0.62617,0.62623,73400000.0
2006-06-02 13:00:00,0.62618,0.6263,0.62618,0.62624,99000001.0
2006-06-02 13:01:00,0.62623,0.62629,0.62618,0.62625,73300001.0
2006-06-02 13:02:00,0.62619,0.62631,0.62615,0.62631,124699999.0
2006-06-02 13:03:00,0.62639,0.62655,0.62633,0.62655,66499998.0
2006-06-02 13:04:00,0.62648,0.62665,0.62645,0.62663,99900001.0
2006-06-02 13:05:00,0.6267,0.62672,0.62659,0.62665,107500000.0
2006-06-02 13:06:00,0.62658,0.62677,0.62647,0.62671,94999998.0
2006-06-02 13:07:00,0.62655,0.6268,0.62655,0.6268,93000000.0
2006-06-02 13:08:00,0.62663,0.62683,0.62639,0.62639,135000001.0
2006-06-02 13:09:00,0.62657,0.62657,0.6264,0.62644,109200000.0
2006-06-02 13:10:00,0.62655,0.6266,0.6265,0.6265,70999998.0
2006-06-02 13:11:00,0.6265,0.62665,0.6265,0.6265,95000001.0
2006-06-02 13:12:00,0.62664,0.62665,0.62657,0.62665,60500000.0
2006-06-02 13:13:00,0.62652,0.62652,0.62626,0.62633,79300000.0
2006-06-02 13:14:00,0.62624,0.6265,0.62624,0.6265,89900000.0
2006-06-02 13:15:00,0.62652,0.62652,0.62603,0.62608,137799999.0
2006-06-02 13:16:00,0.62599,0.62599,0.6258,0.62592,104899999.0
2006-06-02 13:17:00,0.62583,0.62585,0.62579,0.62581,41400000.0
2006-06-02 13:18:00,0.62566,0.62566,0.62511,0.62511,106200002.0
2006-06-02 13:19:00,0.62524,0.6255,0.62524,0.62548,47100001.0
2006-06-02 13:20:00,0.62545,0.6256,0.62545,0.62552,65000001.0
2006-06-02 13:21:00,0.62556,0.6256,0.6255,0.6255,31199999.0
2006-06-02 13:22:00,0.6255,0.62556,0.62544,0.62545,42800000.0
2006-06-02 13:23:00,0.62555,0.6256,0.62547,0.6256,163600004.0
2006-06-02 13:24:00,0.62566,0.62603,0.62566,0.62584,186400003.0
2006-06-02 13:25:00,0.626,0.626,0.62595,0.62595,71600001.0
2006-06-02 13:26:00,0.62599,0.62603,0.62577,0.62603,115399998.0
2006-06-02 13:27:00,0.62608,0.62636,0.626,0.62617,80899999.0
2006-06-02 13:28:00,0.62623,0.6263,0.62609,0.62612,89300000.0
2006-06-02 13:29:00,0.62613,0.62618,0.62608,0.62611,126500000.0
2006-06-02 13:30:00,0.62605,0.62615,0.62605,0.62615,72500000.0
2006-06-02 13:31:00,0.62611,0.62618,0.62607,0.62618,64700000.0
2006-06-02 13:32:00,0.62607,0.62607,0.62593,0.62593,88400000.0
2006-06-02 13:33:00,0.62597,0.62597,0.62585,0.62585,87899999.0
2006-06-02 13:34:00,0.62576,0.62589,0.62576,0.62584,59699999.0
2006-06-02 13:35:00,0.62591,0.62599,0.62585,0.62591,118500000.0
2006-06-02 13:36:00,0.62596,0.62607,0.62587,0.62607,77400001.0
2006-06-02 13:37:00,0.62614,0.62614,0.62581,0.62588,76199999.0
2006-06-02 13:38:00,0.62585,0.6259,0.62585,0.6259,41100000.0
2006-06-02 13:39:00,0.62583,0.62583,0.62562,0.62562,106199999.0
2006-06-02 13:40:00,0.6256,0.62568,0.62555,0.62568,50700000.0
2006-06-02 13:41:00,0.62573,0.62581,0.62556,0.62573,133400003.0
2006-06-02 13:42:00,0.62575,0.62587,0.62575,0.62575,104800000.0
2006-06-02 13:43:00,0.62587,0.62587,0.62584,0.62586,35100000.0
2006-06-02 13:44:00,0.6257,0.62589,0.62568,0.62578,128899999.0
2006-06-02 13:45:00,0.6257,0.6257,0.62532,0.62542,76499999.0
2006-06-02 13:46:00,0.6254,0.62543,0.62536,0.62543,46000000.0
2006-06-02 13:47:00,0.62545,0.6255,0.62545,0.6255,56100000.0
2006-06-02 13:48:00,0.62547,0.62565,0.62547,0.62553,55700000.0
2006-06-02 13:49:00,0.6256,0.6256,0.6255,0.6255,81800000.0
2006-06-02 13:50:00,0.62555,0.62555,0.62545,0.62555,28600000.0
2006-06-02 13:51:00,0.62545,0.62555,0.62545,0.62555,75699999.0
2006-06-02 13:52:00,0.62548,0.62554,0.62525,0.62546,91600001.0
2006-06-02 13:53:00,0.6254,0.6254,0.6252,0.62538,81899999.0
2006-06-02 13:54:00,0.6254,0.62545,0.62535,0.62545,60600000.0
2006-06-02 13:55:00,0.62545,0.62548,0.62533,0.6254,97500000.0
2006-06-02 13:56:00,0.6255,0.62555,0.62536,0.62539,126299999.0
2006-06-02 13:57:00,0.62532,0.62535,0.62519,0.6252,155400000.0
2006-06-02 13:58:00,0.62515,0.62515,0.62508,0.62508,113400000.0
2006-06-02 13:59:00,0.62508,0.62523,0.62507,0.62507,78800000.0
2006-06-02 14:00:00,0.62511,0.62519,0.62492,0.62513,95699998.0
2006-06-02 14:01:00,0.62521,0.62528,0.62518,0.62521,66100000.0
2006-06-02 14:02:00,0.62512,0.62519,0.62492,0.62519,108600001.0
2006-06-02 14:03:00,0.62524,0.62525,0.62513,0.62515,65100002.0
2006-06-02 14:04:00,0.62523,0.62524,0.62517,0.62523,94800000.0
2006-06-02 14:05:00,0.62507,0.62507,0.6247,0.6247,89899999.0
2006-06-02 14:06:00,0.62471,0.6249,0.62457,0.6249,65100000.0
2006-06-02 14:07:00,0.62492,0.62495,0.62483,0.62495,87200003.0
2006-06-02 14:08:00,0.62482,0.62516,0.62479,0.62516,90399998.0
2006-06-02 14:09:00,0.62519,0.62528,0.62502,0.62528,119800000.0
2006-06-02 14:10:00,0.6254,0.62546,0.62528,0.62528,36800000.0
2006-06-02 14:11:00,0.62524,0.62528,0.62522,0.62522,66300000.0
2006-06-02 14:12:00,0.6252,0.6253,0.6252,0.62527,50199999.0
2006-06-02 14:13:00,0.62529,0.62541,0.62528,0.62541,35700000.0
2006-06-02 14:14:00,0.6254,0.62542,0.62524,0.62539,141099998.0
2006-06-02 14:15:00,0.62542,0.62545,0.6254,0.62545,35899999.0
2006-06-02 14:16:00,0.62529,0.62533,0.62499,0.62499,99000000.0
2006-06-02 14:17:00,0.62488,0.62488,0.62482,0.62482,23500000.0
2006-06-02 14:18:00,0.6247,0.62475,0.6244,0.6244,105699999.0
2006-06-02 14:19:00,0.62428,0.6244,0.62421,0.62432,116100000.0
2006-06-02 14:20:00,0.62433,0.62443,0.62433,0.62443,64399999.0
2006-06-02 14:21:00,0.62437,0.62443,0.62437,0.62443,21500000.0
2006-06-02 14:22:00,0.62441,0.62459,0.62441,0.62459,48700000.0
2006-06-02 14:23:00,0.62464,0.62483,0.62456,0.62472,100000000.0
2006-06-02 14:24:00,0.62487,0.62511,0.62487,0.62503,94300001.0
2006-06-02 14:25:00,0.62497,0.62497,0.62476,0.62486,74600000.0
2006-06-02 14:26:00,0.62502,0.62542,0.62502,0.62538,100099997.0
2006-06-02 14:27:00,0.6254,0.6254,0.62529,0.62537,134400001.0
2006-06-02 14:28:00,0.62556,0.62587,0.62531,0.62541,98700001.0
2006-06-02 14:29:00,0.62539,0.62543,0.62529,0.62539,111399999.0
2006-06-02 14:30:00,0.62587,0.62741,0.62587,0.62687,106300000.0
2006-06-02 14:31:00,0.62678,0.62699,0.62678,0.62691,59100000.0
2006-06-02 14:32:00,0.62699,0.62777,0.62699,0.62777,67100000.0
2006-06-02 14:33:00,0.62772,0.62772,0.62709,0.62709,45100000.0
2006-06-02 14:34:00,0.62722,0.62757,0.6272,0.62757,76200001.0
2006-06-02 14:35:00,0.6274,0.62746,0.62707,0.62733,119900000.0
2006-06-02 14:36:00,0.6271,0.62727,0.62655,0.62655,107899998.0
2006-06-02 14:37:00,0.62655,0.62688,0.62649,0.62665,154499999.0
2006-06-02 14:38:00,0.62655,0.62742,0.62653,0.62742,82900001.0
2006-06-02 14:39:00,0.62797,0.62848,0.62797,0.62836,110999999.0
2006-06-02 14:40:00,0.62836,0.62872,0.62832,0.62872,58100000.0
2006-06-02 14:41:00,0.62873,0.62877,0.62851,0.62858,75500000.0
2006-06-02 14:42:00,0.62859,0.62876,0.62849,0.62876,76000001.0
2006-06-02 14:43:00,0.62896,0.62947,0.62896,0.62947,71000000.0
2006-06-02 14:44:00,0.62963,0.62998,0.62963,0.62998,104100000.0
2006-06-02 14:45:00,0.62991,0.63017,0.62991,0.63017,54899999.0
2006-06-02 14:46:00,0.63023,0.6307,0.63022,0.63063,140900000.0
2006-06-02 14:47:00,0.63064,0.63122,0.63063,0.63099,148299999.0
2006-06-02 14:48:00,0.63097,0.63104,0.63092,0.63098,74800000.0
2006-06-02 14:49:00,0.63102,0.63108,0.63034,0.63034,85600000.0
2006-06-02 14:50:00,0.62998,0.62998,0.62987,0.62987,43900000.0
2006-06-02 14:51:00,0.6296,0.62986,0.6296,0.62986,66999999.0
2006-06-02 14:52:00,0.62974,0.6298,0.62949,0.62949,64599999.0
2006-06-02 14:53:00,0.62958,0.62958,0.62924,0.62947,81899999.0
2006-06-02 14:54:00,0.62943,0.62982,0.62943,0.62982,50700001.0
2006-06-02 14:55:00,0.62976,0.62976,0.62947,0.62954,129799999.0
2006-06-02 14:56:00,0.62957,0.62976,0.62949,0.62964,136900004.0
2006-06-02 14:57:00,0.62972,0.62985,0.62971,0.62971,129999998.0
2006-06-02 14:58:00,0.62959,0.62964,0.62955,0.62961,90699998.0
2006-06-02 14:59:00,0.62979,0.62999,0.62979,0.62999,113200003.0
2006-06-02 15:00:00,0.63007,0.63017,0.63007,0.63017,95000001.0
2006-06-02 15:01:00,0.63011,0.63011,0.62952,0.62958,81700000.0
2006-06-02 15:02:00,0.62953,0.62953,0.62935,0.62935,82300001.0
2006-06-02 15:03:00,0.62948,0.62962,0.62931,0.62939,84700000.0
2006-06-02 15:04:00,0.62932,0.62963,0.62924,0.62963,75799998.0
2006-06-02 15:05:00,0.62976,0.6301,0.62976,0.6301,100600000.0
2006-06-02 15:06:00,0.63018,0.63032,0.63001,0.63001,76800000.0
2006-06-02 15:07:00,0.63003,0.63013,0.62969,0.62969,59300000.0
2006-06-02 15:08:00,0.62961,0.62984,0.62961,0.62965,119300000.0
2006-06-02 15:09:00,0.62985,0.62985,0.6298,0.6298,54200000.0
2006-06-02 15:10:00,0.62979,0.62981,0.6297,0.6298,86000000.0
2006-06-02 15:11:00,0.62977,0.63019,0.62977,0.63019,40700001.0
2006-06-02 15:12:00,0.63048,0.63068,0.63048,0.63057,101099999.0
2006-06-02 15:13:00,0.63043,0.63043,0.63009,0.63017,105899998.0
2006-06-02 15:14:00,0.6303,0.63086,0.6303,0.63086,91000000.0
2006-06-02 15:15:00,0.63102,0.63105,0.63082,0.63082,71400000.0
2006-06-02 15:16:00,0.63063,0.63065,0.63044,0.63045,93600000.0
2006-06-02 15:17:00,0.63043,0.63076,0.63043,0.63076,34700000.0
2006-06-02 15:18:00,0.63082,0.63094,0.63082,0.63085,57500000.0
2006-06-02 15:19:00,0.631,0.63116,0.631,0.63116,100999999.0
2006-06-02 15:20:00,0.63126,0.63128,0.63093,0.63128,91800001.0
2006-06-02 15:21:00,0.63122,0.63134,0.63115,0.63115,133699998.0
2006-06-02 15:22:00,0.63128,0.63134,0.6311,0.6311,79699999.0
2006-06-02 15:23:00,0.63098,0.63098,0.63027,0.63027,49400000.0
2006-06-02 15:24:00,0.63026,0.6305,0.63015,0.63046,153900000.0
2006-06-02 15:25:00,0.63057,0.63063,0.63049,0.63053,210999996.0
2006-06-02 15:26:00,0.63055,0.63072,0.63055,0.63069,55900000.0
2006-06-02 15:27:00,0.63068,0.63074,0.63035,0.63035,129300002.0
2006-06-02 15:28:00,0.63029,0.63048,0.63022,0.63022,40500000.0
2006-06-02 15:29:00,0.63009,0.63009,0.62967,0.62967,105600002.0
2006-06-02 15:30:00,0.62986,0.63017,0.62986,0.62998,78399999.0
2006-06-02 15:31:00,0.62998,0.63015,0.62994,0.63015,68900001.0
2006-06-02 15:32:00,0.63023,0.63035,0.63023,0.63025,55600000.0
2006-06-02 15:33:00,0.6304,0.63049,0.6304,0.63049,35100000.0
2006-06-02 15:34:00,0.63053,0.63057,0.63036,0.63054,79700000.0
2006-06-02 15:35:00,0.63064,0.63071,0.63064,0.63071,30600000.0
2006-06-02 15:36:00,0.63073,0.63082,0.6307,0.63082,64600001.0
2006-06-02 15:37:00,0.63087,0.63087,0.63067,0.63067,31700000.0
2006-06-02 15:38:00,0.63085,0.63093,0.63085,0.63091,58899999.0
2006-06-02 15:39:00,0.63088,0.63093,0.6308,0.63093,88200000.0
2006-06-02 15:40:00,0.63089,0.63089,0.63068,0.63068,87299999.0
2006-06-02 15:41:00,0.63084,0.63085,0.63074,0.6308,79200000.0
2006-06-02 15:42:00,0.63082,0.63089,0.63073,0.63077,113100000.0
2006-06-02 15:43:00,0.63067,0.63067,0.63029,0.6303,61300000.0
2006-06-02 15:44:00,0.63042,0.63056,0.63042,0.63048,90200000.0
2006-06-02 15:45:00,0.63033,0.63047,0.63033,0.63047,106800001.0
2006-06-02 15:46:00,0.63024,0.6306,0.63024,0.63039,118000000.0
2006-06-02 15:47:00,0.63052,0.63055,0.63043,0.63043,31000000.0
2006-06-02 15:48:00,0.63037,0.63042,0.62993,0.63015,118699999.0
2006-06-02 15:49:00,0.63013,0.63036,0.63013,0.63036,46500000.0
2006-06-02 15:50:00,0.63029,0.63041,0.63028,0.63036,199100000.0
2006-06-02 15:51:00,0.63036,0.63038,0.63027,0.63038,52500001.0
2006-06-02 15:52:00,0.63033,0.63046,0.63033,0.63041,73799999.0
2006-06-02 15:53:00,0.6304,0.6305,0.63039,0.63042,86799999.0
2006-06-02 15:54:00,0.63037,0.63073,0.63037,0.63073,121200001.0
2006-06-02 15:55:00,0.63096,0.63117,0.63083,0.63104,136400002.0
2006-06-02 15:56:00,0.63112,0.63119,0.63102,0.63106,103600000.0
2006-06-02 15:57:00,0.63101,0.63109,0.63095,0.63109,52300000.0
2006-06-02 15:58:00,0.63124,0.6314,0.63124,0.63132,43300000.0
2006-06-02 15:59:00,0.63124,0.63124,0.63101,0.63101,37400000.0
2006-06-02 16:00:00,0.63088,0.63115,0.63088,0.63115,51200000.0
2006-06-02 16:01:00,0.63106,0.63106,0.63064,0.63064,65700000.0
2006-06-02 16:02:00,0.63077,0.63102,0.63077,0.63081,43200000.0
2006-06-02 16:03:00,0.63071,0.63071,0.63056,0.6307,105100001.0
2006-06-02 16:04:00,0.63048,0.63072,0.63036,0.63072,48200000.0
2006-06-02 16:05:00,0.63089,0.63094,0.63078,0.63093,105000000.0
2006-06-02 16:06:00,0.63097,0.63112,0.63093,0.63109,129699999.0
2006-06-02 16:07:00,0.63092,0.63092,0.63066,0.63082,85200000.0
2006-06-02 16:08:00,0.63092,0.63098,0.63091,0.63096,98099999.0
2006-06-02 16:09:00,0.63089,0.6309,0.63082,0.63083,57100000.0
2006-06-02 16:10:00,0.63078,0.63095,0.63072,0.63092,31500000.0
2006-06-02 16:11:00,0.63104,0.63114,0.63104,0.6311,52700001.0
2006-06-02 16:12:00,0.63108,0.63113,0.63104,0.63113,61600000.0
2006-06-02 16:13:00,0.63116,0.63134,0.63116,0.63122,75700001.0
2006-06-02 16:14:00,0.63127,0.63136,0.63123,0.63125,95299998.0
2006-06-02 16:15:00,0.63126,0.63136,0.63126,0.63133,119600000.0
2006-06-02 16:16:00,0.6316,0.63174,0.63139,0.63139,80000001.0
2006-06-02 16:17:00,0.63126,0.63137,0.63125,0.63135,128800001.0
2006-06-02 16:18:00,0.63121,0.63121,0.63082,0.63082,55600000.0
2006-06-02 16:19:00,0.63083,0.63111,0.6308,0.63111,159399997.0
2006-06-02 16:20:00,0.63125,0.63135,0.63122,0.63135,34200001.0
2006-06-02 16:21:00,0.63124,0.63156,0.63124,0.63138,98000000.0
2006-06-02 16:22:00,0.63141,0.63167,0.63141,0.63147,72900000.0
2006-06-02 16:23:00,0.63149,0.63164,0.63149,0.63159,130899998.0
2006-06-02 16:24:00,0.63182,0.63182,0.63168,0.63169,112499999.0
2006-06-02 16:25:00,0.63181,0.63214,0.63181,0.63201,115900000.0
2006-06-02 16:26:00,0.63209,0.63248,0.63209,0.63226,97900000.0
2006-06-02 16:27:00,0.63212,0.63227,0.63199,0.63199,108100000.0
2006-06-02 16:28:00,0.63183,0.6322,0.63183,0.6321,92300001.0
2006-06-02 16:29:00,0.63215,0.63215,0.63205,0.63212,57200001.0
2006-06-02 16:30:00,0.6319,0.6319,0.63152,0.63153,49900000.0
2006-06-02 16:31:00,0.63156,0.63156,0.63143,0.63147,88100000.0
2006-06-02 16:32:00,0.63149,0.63167,0.63149,0.63156,163000001.0
2006-06-02 16:33:00,0.63158,0.63164,0.63148,0.63164,144899999.0
2006-06-02 16:34:00,0.63167,0.63195,0.63167,0.63189,81700001.0
2006-06-02 16:35:00,0.63196,0.63203,0.63187,0.63203,112900003.0
2006-06-02 16:36:00,0.632,0.6321,0.632,0.6321,105700000.0
2006-06-02 16:37:00,0.63194,0.63194,0.63179,0.63179,35899999.0
2006-06-02 16:38:00,0.63185,0.63196,0.63185,0.6319,81500000.0
2006-06-02 16:39:00,0.63197,0.63207,0.63197,0.63202,72500000.0
2006-06-02 16:40:00,0.63199,0.63199,0.63191,0.63191,69900001.0
2006-06-02 16:41:00,0.63197,0.63199,0.63196,0.63197,76100001.0
2006-06-02 16:42:00,0.63205,0.63245,0.63205,0.63245,87800002.0
2006-06-02 16:43:00,0.63244,0.6325,0.63233,0.63233,63400000.0
2006-06-02 16:44:00,0.63235,0.63241,0.63218,0.63218,61700000.0
2006-06-02 16:45:00,0.63229,0.63256,0.63223,0.63247,96099998.0
2006-06-02 16:46:00,0.63255,0.63255,0.63235,0.63235,101100002.0
2006-06-02 16:47:00,0.63231,0.63231,0.63209,0.63229,90600000.0
2006-06-02 16:48:00,0.63243,0.63255,0.63243,0.63253,98599998.0
2006-06-02 16:49:00,0.63243,0.63243,0.63242,0.63242,35899999.0
2006-06-02 16:50:00,0.63243,0.63246,0.63241,0.63242,63800000.0
2006-06-02 16:51:00,0.63244,0.63244,0.63223,0.63223,144800001.0
2006-06-02 16:52:00,0.63244,0.63249,0.63238,0.63245,86900000.0
2006-06-02 16:53:00,0.63248,0.63259,0.63248,0.63259,45500001.0
2006-06-02 16:54:00,0.63255,0.63275,0.63255,0.63275,113200001.0
2006-06-02 16:55:00,0.63276,0.6329,0.63271,0.63279,119500001.0
2006-06-02 16:56:00,0.63281,0.63297,0.63275,0.63294,94600000.0
2006-06-02 16:57:00,0.63288,0.63288,0.63264,0.63272,67900000.0
2006-06-02 16:58:00,0.63273,0.63281,0.63255,0.63255,139900000.0
2006-06-02 16:59:00,0.63234,0.63234,0.63146,0.63146,119699999.0
2006-06-02 17:00:00,0.63143,0.63166,0.63143,0.63149,89499999.0
2006-06-02 17:01:00,0.6318,0.63236,0.6318,0.63235,95799999.0
2006-06-02 17:02:00,0.63228,0.63228,0.63203,0.63212,51800000.0
2006-06-02 17:03:00,0.63228,0.63234,0.63204,0.63234,98000000.0
2006-06-02 17:04:00,0.6323,0.63231,0.63183,0.63215,103999999.0
2006-06-02 17:05:00,0.63213,0.63235,0.63213,0.63226,131400000.0
2006-06-02 17:06:00,0.63233,0.63252,0.63228,0.63244,62100000.0
2006-06-02 17:07:00,0.63239,0.63248,0.63234,0.63235,109500002.0
2006-06-02 17:08:00,0.63241,0.63242,0.63206,0.63213,82100000.0
2006-06-02 17:09:00,0.63215,0.6322,0.63205,0.6322,98600001.0
2006-06-02 17:10:00,0.63217,0.63218,0.63213,0.63213,32600000.0
2006-06-02 17:11:00,0.632,0.63225,0.632,0.6322,72800001.0
2006-06-02 17:12:00,0.6322,0.63227,0.63211,0.63212,101100000.0
2006-06-02 17:13:00,0.63214,0.63217,0.63187,0.63187,91900001.0
2006-06-02 17:14:00,0.63168,0.63177,0.63149,0.63149,78900000.0
2006-06-02 17:15:00,0.63132,0.63132,0.63116,0.6313,66200000.0
2006-06-02 17:16:00,0.63147,0.63161,0.63146,0.63146,36200000.0
2006-06-02 17:17:00,0.63138,0.6318,0.63138,0.63177,75800000.0
2006-06-02 17:18:00,0.63183,0.63183,0.6317,0.6317,92300000.0
2006-06-02 17:19:00,0.63162,0.63169,0.63126,0.63141,114299999.0
2006-06-02 17:20:00,0.63171,0.63198,0.63171,0.63197,68399999.0
2006-06-02 17:21:00,0.63187,0.6321,0.63181,0.63192,122900000.0
2006-06-02 17:22:00,0.63178,0.63196,0.6317,0.63196,55100000.0
2006-06-02 17:23:00,0.63197,0.63197,0.63176,0.63183,50500000.0
2006-06-02 17:24:00,0.63168,0.63169,0.63147,0.63169,93100002.0
2006-06-02 17:25:00,0.6316,0.6316,0.63146,0.63155,97599998.0
2006-06-02 17:26:00,0.63155,0.63156,0.63132,0.63132,63800000.0
2006-06-02 17:27:00,0.63131,0.63131,0.63113,0.63128,91300000.0
2006-06-02 17:28:00,0.6312,0.6313,0.6312,0.63125,73100001.0
2006-06-02 17:29:00,0.63133,0.63144,0.63127,0.63134,69500000.0
2006-06-02 17:30:00,0.63136,0.63146,0.63134,0.63135,85300000.0
2006-06-02 17:31:00,0.63133,0.63146,0.63133,0.63135,98299999.0
2006-06-02 17:32:00,0.63135,0.63148,0.63135,0.6314,131999997.0
2006-06-02 17:33:00,0.63151,0.63157,0.63151,0.63152,74900000.0
2006-06-02 17:34:00,0.63151,0.63156,0.63151,0.63155,92400001.0
2006-06-02 17:35:00,0.63165,0.63175,0.63151,0.63172,85299999.0
2006-06-02 17:36:00,0.63169,0.63175,0.63164,0.63173,76600000.0
2006-06-02 17:37:00,0.63167,0.63167,0.63152,0.63157,35000000.0
2006-06-02 17:38:00,0.63162,0.63162,0.63133,0.63134,180800002.0
2006-06-02 17:39:00,0.63127,0.63133,0.63125,0.63133,92499999.0
2006-06-02 17:40:00,0.63119,0.63121,0.63079,0.63111,136599999.0
2006-06-02 17:41:00,0.63082,0.63082,0.63076,0.63076,21100000.0
2006-06-02 17:42:00,0.63065,0.63068,0.63046,0.63048,87700002.0
2006-06-02 17:43:00,0.63053,0.63056,0.63028,0.63043,110799999.0
2006-06-02 17:44:00,0.63052,0.63067,0.63048,0.63067,31000000.0
2006-06-02 17:45:00,0.63063,0.63063,0.63013,0.63033,78000000.0
2006-06-02 17:46:00,0.6304,0.63052,0.6304,0.63052,71800000.0
2006-06-02 17:47:00,0.6302,0.6305,0.6302,0.63045,64900000.0
2006-06-02 17:48:00,0.63052,0.63058,0.63048,0.63058,78400001.0
2006-06-02 17:49:00,0.63058,0.63066,0.63058,0.63066,50299998.0
2006-06-02 17:50:00,0.63062,0.63068,0.63059,0.6306,78299999.0
2006-06-02 17:51:00,0.63051,0.63066,0.63049,0.63049,106400001.0
2006-06-02 17:52:00,0.63062,0.63062,0.6305,0.63055,127000000.0
2006-06-02 17:53:00,0.63058,0.63059,0.63051,0.63057,111600000.0
2006-06-02 17:54:00,0.63046,0.63046,0.63029,0.63035,74000000.0
2006-06-02 17:55:00,0.63028,0.63035,0.63027,0.63035,59900001.0
2006-06-02 17:56:00,0.63021,0.63027,0.6299,0.6299,125900000.0
2006-06-02 17:57:00,0.62986,0.6299,0.62984,0.62984,32000000.0
2006-06-02 17:58:00,0.63004,0.63017,0.63004,0.6301,114299999.0
2006-06-02 17:59:00,0.63007,0.6302,0.62988,0.6302,72300000.0
2006-06-02 18:00:00,0.63,0.63033,0.63,0.63022,87500001.0
2006-06-02 18:01:00,0.63023,0.63026,0.6301,0.6301,69299999.0
2006-06-02 18:02:00,0.63019,0.63023,0.63012,0.63023,123799999.0
2006-06-02 18:03:00,0.63024,0.63031,0.63019,0.63031,292399998.0
2006-06-02 18:04:00,0.63027,0.63029,0.63014,0.63027,196899999.0
2006-06-02 18:05:00,0.63035,0.63045,0.63022,0.63022,292600000.0
2006-06-02 18:06:00,0.6303,0.63037,0.63028,0.6303,152899999.0
2006-06-02 18:07:00,0.63027,0.63036,0.63012,0.63024,238499998.0
2006-06-02 18:08:00,0.6303,0.63042,0.6303,0.63037,50300000.0
2006-06-02 18:09:00,0.6304,0.63045,0.63022,0.63045,272099999.0
2006-06-02 18:10:00,0.63042,0.63046,0.63037,0.63045,142699999.0
2006-06-02 18:11:00,0.63053,0.63057,0.63053,0.63057,36600000.0
2006-06-02 18:12:00,0.63071,0.63071,0.63047,0.63051,109299999.0
2006-06-02 18:13:00,0.63056,0.63085,0.63056,0.6306,101099998.0
2006-06-02 18:14:00,0.6306,0.63065,0.63058,0.63065,57500001.0
2006-06-02 18:15:00,0.6306,0.6307,0.6306,0.63065,134300001.0
2006-06-02 18:16:00,0.63063,0.63063,0.63047,0.63057,325599996.0
2006-06-02 18:17:00,0.63046,0.63058,0.63046,0.6305,137899998.0
2006-06-02 18:18:00,0.6304,0.63058,0.6303,0.63045,312499998.0
2006-06-02 18:19:00,0.63041,0.63051,0.6303,0.63033,254599998.0
2006-06-02 18:20:00,0.6303,0.63043,0.63029,0.63043,124300001.0
2006-06-02 18:21:00,0.63042,0.63056,0.63042,0.63055,190400000.0
2006-06-02 18:22:00,0.63047,0.63055,0.63028,0.63055,80400000.0
2006-06-02 18:23:00,0.63063,0.6307,0.6306,0.6307,252900002.0
2006-06-02 18:24:00,0.63068,0.63071,0.63053,0.63058,225600000.0
2006-06-02 18:25:00,0.63046,0.63046,0.6302,0.63022,175300003.0
2006-06-02 18:26:00,0.6302,0.6303,0.6302,0.6303,157100000.0
2006-06-02 18:27:00,0.63025,0.63035,0.63022,0.6303,258500000.0
2006-06-02 18:28:00,0.63026,0.63037,0.6302,0.63033,167699999.0
2006-06-02 18:29:00,0.63038,0.63045,0.63034,0.63045,281600000.0
2006-06-02 18:30:00,0.63043,0.63045,0.63035,0.63045,79300001.0
2006-06-02 18:31:00,0.6304,0.63045,0.63035,0.6304,169399999.0
2006-06-02 18:32:00,0.6304,0.63045,0.6304,0.6304,35500000.0
2006-06-02 18:33:00,0.63045,0.63045,0.6303,0.63032,194800001.0
2006-06-02 18:34:00,0.63043,0.63065,0.63043,0.63065,132400001.0
2006-06-02 18:35:00,0.63077,0.63101,0.63077,0.63101,112399999.0
2006-06-02 18:36:00,0.63107,0.63107,0.63092,0.63092,278199996.0
2006-06-02 18:37:00,0.6309,0.63098,0.63085,0.63098,88499999.0
2006-06-02 18:38:00,0.63098,0.63113,0.63098,0.63113,157299999.0
2006-06-02 18:39:00,0.63108,0.63121,0.63101,0.63121,358899998.0
2006-06-02 18:40:00,0.6313,0.63155,0.6313,0.63155,85200000.0
2006-06-02 18:41:00,0.6315,0.63164,0.6314,0.63143,252099999.0
2006-06-02 18:42:00,0.63152,0.63164,0.63149,0.63164,115299998.0
2006-06-02 18:43:00,0.63157,0.63177,0.63142,0.63168,680600004.0
2006-06-02 18:44:00,0.6317,0.63178,0.63161,0.63175,343199997.0
2006-06-02 18:45:00,0.63185,0.63185,0.63167,0.63175,436299998.0
2006-06-02 18:46:00,0.6317,0.6317,0.6314,0.6314,136700000.0
2006-06-02 18:47:00,0.63135,0.6314,0.63135,0.6314,165000000.0
2006-06-02 18:48:00,0.63143,0.63149,0.63132,0.63132,174599998.0
2006-06-02 18:49:00,0.63131,0.63152,0.63131,0.63143,114100000.0
2006-06-02 18:50:00,0.6314,0.6314,0.6313,0.63138,96299999.0
2006-06-02 18:51:00,0.6313,0.6314,0.6313,0.63138,123500002.0
2006-06-02 18:52:00,0.63142,0.63148,0.6314,0.63145,75800000.0
2006-06-02 18:53:00,0.63145,0.63145,0.63135,0.63142,128000001.0
2006-06-02 18:54:00,0.6314,0.6314,0.63135,0.63135,86400001.0
2006-06-02 18:55:00,0.63142,0.63142,0.6313,0.63135,177800002.0
2006-06-02 18:56:00,0.6314,0.63149,0.63137,0.63137,110699998.0
2006-06-02 18:57:00,0.63139,0.63142,0.63133,0.63135,71000000.0
2006-06-02 18:58:00,0.63135,0.6314,0.63135,0.6314,107600000.0
2006-06-02 18:59:00,0.63133,0.63145,0.63128,0.63144,238900005.0
2006-06-02 19:00:00,0.63143,0.63148,0.63137,0.63141,148900001.0
2006-06-02 19:01:00,0.63145,0.63145,0.63136,0.63138,57900001.0
2006-06-02 19:02:00,0.63145,0.6315,0.63137,0.6315,119899999.0
2006-06-02 19:03:00,0.63145,0.63155,0.63145,0.6315,224799996.0
2006-06-02 19:04:00,0.63141,0.63153,0.63134,0.63134,174099997.0
2006-06-02 19:05:00,0.63136,0.63148,0.63136,0.63145,57000000.0
2006-06-02 19:06:00,0.63138,0.63142,0.63124,0.63124,200400001.0
2006-06-02 19:07:00,0.63128,0.63137,0.6311,0.63128,278699998.0
2006-06-02 19:08:00,0.63142,0.63142,0.6313,0.63139,134299999.0
2006-06-02 19:09:00,0.63129,0.63129,0.63053,0.63073,124000000.0
2006-06-02 19:10:00,0.63075,0.63082,0.63075,0.63082,73099999.0
2006-06-02 19:11:00,0.63076,0.63087,0.63056,0.63083,136899997.0
2006-06-02 19:12:00,0.63086,0.63099,0.63086,0.63097,74099999.0
2006-06-02 19:13:00,0.63095,0.63106,0.6309,0.63102,93399999.0
2006-06-02 19:14:00,0.63111,0.63114,0.63104,0.6311,111499999.0
2006-06-02 19:15:00,0.63113,0.63133,0.63113,0.6312,94100000.0
2006-06-02 19:16:00,0.63115,0.63125,0.63115,0.63119,50100000.0
2006-06-02 19:17:00,0.6311,0.63115,0.63095,0.63107,86600000.0
2006-06-02 19:18:00,0.6311,0.63115,0.63108,0.63115,84400001.0
2006-06-02 19:19:00,0.63105,0.63115,0.63105,0.63115,103599998.0
2006-06-02 19:20:00,0.63115,0.6312,0.63105,0.63105,148100000.0
2006-06-02 19:21:00,0.63108,0.63112,0.63093,0.63097,123499999.0
2006-06-02 19:22:00,0.63095,0.631,0.63095,0.631,95299999.0
2006-06-02 19:23:00,0.63087,0.63095,0.63087,0.63095,60700001.0
2006-06-02 19:24:00,0.631,0.63102,0.63095,0.63095,102600001.0
2006-06-02 19:25:00,0.631,0.63108,0.63097,0.63108,83600000.0
2006-06-02 19:26:00,0.631,0.63105,0.631,0.63105,33200000.0
2006-06-02 19:27:00,0.63101,0.63111,0.63091,0.63096,141000001.0
2006-06-02 19:28:00,0.63115,0.63115,0.63095,0.63095,161000001.0
2006-06-02 19:29:00,0.63104,0.63118,0.63104,0.63112,101600001.0
2006-06-02 19:30:00,0.63121,0.6313,0.63121,0.6313,79599999.0
2006-06-02 19:31:00,0.63135,0.63138,0.63121,0.63138,41600000.0
2006-06-02 19:32:00,0.63139,0.63139,0.63117,0.63123,112299999.0
2006-06-02 19:33:00,0.63122,0.63133,0.63116,0.63124,69299999.0
2006-06-02 19:34:00,0.63117,0.63118,0.631,0.63108,172299997.0
2006-06-02 19:35:00,0.63104,0.63105,0.6309,0.63097,181400001.0
2006-06-02 19:36:00,0.63093,0.63098,0.63085,0.6309,198999998.0
2006-06-02 19:37:00,0.63089,0.63093,0.63079,0.63079,68499999.0
2006-06-02 19:38:00,0.63071,0.63071,0.63033,0.63035,58100000.0
2006-06-02 19:39:00,0.63036,0.63039,0.6303,0.6303,217899998.0
2006-06-02 19:40:00,0.63029,0.63029,0.62989,0.62989,63500000.0
2006-06-02 19:41:00,0.62994,0.63015,0.62994,0.63013,97100001.0
2006-06-02 19:42:00,0.63007,0.6303,0.63007,0.63026,142100003.0
2006-06-02 19:43:00,0.63029,0.63033,0.63021,0.63022,64700000.0
2006-06-02 19:44:00,0.63032,0.63035,0.63015,0.63027,128499998.0
2006-06-02 19:45:00,0.6303,0.6304,0.63025,0.63025,63300000.0
2006-06-02 19:46:00,0.63028,0.63035,0.6302,0.6303,63599999.0
2006-06-02 19:47:00,0.6303,0.6303,0.63025,0.63025,57499999.0
2006-06-02 19:48:00,0.63019,0.63032,0.63019,0.63025,109100000.0
2006-06-02 19:49:00,0.63025,0.63043,0.6301,0.63043,121500000.0
2006-06-02 19:50:00,0.63031,0.63044,0.63031,0.63044,91599999.0
2006-06-02 19:51:00,0.63052,0.6306,0.63047,0.63055,130300000.0
2006-06-02 19:52:00,0.63055,0.63058,0.63039,0.63058,162900001.0
2006-06-02 19:53:00,0.63062,0.63062,0.63042,0.63047,160700003.0
2006-06-02 19:54:00,0.6305,0.6306,0.6305,0.63055,126000000.0
2006-06-02 19:55:00,0.63045,0.63059,0.63045,0.63052,217500000.0
2006-06-02 19:56:00,0.63048,0.63055,0.63043,0.63045,234100000.0
2006-06-02 19:57:00,0.6305,0.6305,0.6304,0.6305,145900000.0
2006-06-02 19:58:00,0.63052,0.63056,0.63045,0.6305,238700001.0
2006-06-02 19:59:00,0.63045,0.63045,0.63026,0.63026,68900000.0
2006-06-02 20:00:00,0.63029,0.63038,0.63027,0.63034,281399999.0
2006-06-02 20:01:00,0.63035,0.6304,0.63028,0.63038,151899999.0
2006-06-02 20:02:00,0.63037,0.63037,0.63025,0.63025,90500001.0
2006-06-02 20:03:00,0.63036,0.63037,0.63029,0.63037,106400001.0
2006-06-02 20:04:00,0.63035,0.6304,0.63025,0.63035,102200000.0
2006-06-02 20:05:00,0.63037,0.63039,0.63022,0.63039,212600001.0
2006-06-02 20:06:00,0.63043,0.63054,0.63038,0.6305,320500001.0
2006-06-02 20:07:00,0.63048,0.63053,0.6304,0.6304,89100000.0
2006-06-02 20:08:00,0.63045,0.63051,0.63045,0.6305,98100001.0
2006-06-02 20:09:00,0.63054,0.63056,0.63024,0.63045,88500000.0
2006-06-02 20:10:00,0.6304,0.63051,0.6304,0.6305,123299999.0
2006-06-02 20:11:00,0.63045,0.63045,0.63042,0.63043,67300000.0
2006-06-02 20:12:00,0.63047,0.6305,0.63038,0.63045,93000001.0
2006-06-02 20:13:00,0.63051,0.63051,0.63014,0.6304,62100000.0
2006-06-02 20:14:00,0.63048,0.63054,0.63041,0.63054,144899999.0
2006-06-02 20:15:00,0.63045,0.6305,0.63045,0.6305,82000001.0
2006-06-02 20:16:00,0.6305,0.6306,0.6304,0.6304,395100000.0
2006-06-02 20:17:00,0.63037,0.63053,0.63037,0.6305,269500000.0
2006-06-02 20:18:00,0.63047,0.6305,0.6304,0.63046,36400000.0
2006-06-02 20:19:00,0.63045,0.63045,0.6304,0.63045,83999999.0
2006-06-02 20:20:00,0.63052,0.63052,0.63037,0.63042,37599999.0
2006-06-02 20:21:00,0.63042,0.6305,0.6304,0.63045,60100000.0
2006-06-02 20:22:00,0.63045,0.63045,0.6304,0.63045,71000000.0
2006-06-02 20:23:00,0.63045,0.63054,0.63035,0.63054,63399999.0
2006-06-02 20:24:00,0.63047,0.63047,0.63013,0.63046,142799998.0
2006-06-02 20:25:00,0.6305,0.63053,0.6304,0.63045,110799999.0
2006-06-02 20:26:00,0.63044,0.63044,0.63025,0.63037,55699999.0
2006-06-02 20:27:00,0.63038,0.63049,0.63028,0.63049,90899998.0
2006-06-02 20:28:00,0.63054,0.63054,0.63047,0.63051,82499998.0
2006-06-02 20:29:00,0.63047,0.63062,0.6303,0.6303,221999998.0
2006-06-02 20:30:00,0.63015,0.6303,0.63015,0.63025,284399996.0
2006-06-02 20:31:00,0.63028,0.63028,0.63015,0.63025,182399998.0
2006-06-02 20:32:00,0.63015,0.63025,0.63015,0.63022,58100000.0
2006-06-02 20:33:00,0.6302,0.63027,0.63015,0.63017,145899998.0
2006-06-02 20:34:00,0.63025,0.63025,0.63017,0.63025,95100000.0
2006-06-02 20:35:00,0.63025,0.63025,0.63015,0.6302,68100001.0
2006-06-02 20:36:00,0.6302,0.63035,0.6301,0.63015,120500000.0
2006-06-02 20:37:00,0.63017,0.63035,0.63015,0.6302,209600002.0
2006-06-02 20:38:00,0.6302,0.63022,0.63015,0.6302,201200000.0
2006-06-02 20:39:00,0.6302,0.63025,0.6302,0.63025,78000000.0
2006-06-02 20:40:00,0.6302,0.6303,0.63015,0.6302,207799999.0
2006-06-02 20:41:00,0.6302,0.63025,0.63015,0.63025,174600000.0
2006-06-02 20:42:00,0.6302,0.63025,0.63012,0.6302,61300001.0
2006-06-02 20:43:00,0.6302,0.6303,0.6302,0.6302,72400000.0
2006-06-02 20:44:00,0.63017,0.63034,0.63017,0.63021,106900001.0
2006-06-02 20:45:00,0.6302,0.63025,0.63013,0.63015,60600000.0
2006-06-02 20:46:00,0.63025,0.63025,0.63013,0.63013,75599999.0
2006-06-02 20:47:00,0.6302,0.63025,0.6302,0.63022,104000000.0
2006-06-02 20:48:00,0.63015,0.63025,0.63015,0.63015,54400000.0
2006-06-02 20:49:00,0.63015,0.63025,0.6301,0.6302,128600000.0
2006-06-02 20:50:00,0.6302,0.63022,0.63013,0.63015,149099999.0
2006-06-02 20:51:00,0.63016,0.63028,0.63016,0.63021,50900000.0
2006-06-02 20:52:00,0.6302,0.6303,0.63015,0.63015,85300000.0
2006-06-02 20:53:00,0.63025,0.6303,0.63017,0.6302,320299998.0
2006-06-02 20:54:00,0.6302,0.63026,0.63014,0.63025,164799999.0
2006-06-02 20:55:00,0.63019,0.63028,0.63002,0.63025,115400001.0
2006-06-02 20:56:00,0.63018,0.6303,0.62995,0.63023,108100000.0
2006-06-02 20:57:00,0.63018,0.63021,0.63001,0.6301,73700000.0
2006-06-02 20:58:00,0.63007,0.63011,0.62997,0.62997,254199997.0
2006-06-02 20:59:00,0.63,0.6301,0.62995,0.63,195500001.0
2006-06-02 21:00:00,0.63,0.63003,0.62995,0.63,165899998.0
2006-06-02 21:01:00,0.6299,0.63002,0.6299,0.63002,136500000.0
2006-06-02 21:02:00,0.63,0.63005,0.62997,0.63,75700001.0
2006-06-02 21:03:00,0.63005,0.6301,0.62995,0.6301,127799998.0
2006-06-02 21:04:00,0.63,0.63005,0.62995,0.62995,90400000.0
2006-06-02 21:05:00,0.63005,0.6301,0.62995,0.63,107599998.0
2006-06-02 21:06:00,0.62995,0.6301,0.62995,0.63,137200002.0
2006-06-02 21:07:00,0.63005,0.63005,0.63,0.63,93999998.0
2006-06-02 21:08:00,0.63,0.63005,0.6299,0.63,153799998.0
2006-06-02 21:09:00,0.63,0.6301,0.62995,0.63005,164900001.0
2006-06-02 21:10:00,0.63,0.63005,0.63,0.63005,118300003.0
2006-06-02 21:11:00,0.63,0.63,0.63,0.63,10400000.0
2006-06-02 21:12:00,0.62995,0.63007,0.62995,0.63005,145599998.0
2006-06-02 21:13:00,0.62998,0.63003,0.62995,0.63,83799999.0
2006-06-02 21:14:00,0.63005,0.63005,0.63,0.63,67699999.0
2006-06-02 21:15:00,0.63,0.6301,0.62995,0.63,231399999.0
2006-06-02 21:16:00,0.63005,0.63005,0.62988,0.62995,123000001.0
2006-06-02 21:17:00,0.62995,0.63005,0.62985,0.63005,216800003.0
2006-06-02 21:18:00,0.63005,0.63005,0.62995,0.63002,152499999.0
2006-06-02 21:19:00,0.63005,0.63005,0.62995,0.63,124700002.0
2006-06-02 21:20:00,0.63005,0.6301,0.6299,0.62995,216300002.0
2006-06-02 21:21:00,0.63005,0.63005,0.62995,0.63005,78800000.0
2006-06-02 21:22:00,0.63005,0.63005,0.62995,0.63,50699999.0
2006-06-02 21:23:00,0.62995,0.63005,0.62995,0.63005,152399999.0
2006-06-02 21:24:00,0.63005,0.63005,0.62995,0.63,77899999.0
2006-06-02 21:25:00,0.63,0.63005,0.63,0.63005,192899997.0
2006-06-02 21:26:00,0.63002,0.63005,0.62995,0.62998,103199999.0
2006-06-02 21:27:00,0.63,0.63005,0.62995,0.63005,74600000.0
2006-06-02 21:28:00,0.63005,0.63005,0.63,0.63005,41300000.0
2006-06-02 21:29:00,0.63,0.63005,0.62985,0.62995,108599998.0
2006-06-02 21:30:00,0.63002,0.6301,0.62995,0.63005,189800000.0
2006-06-02 21:31:00,0.63005,0.63005,0.63,0.63,23800000.0
2006-06-02 21:32:00,0.63,0.63005,0.62995,0.63005,35200000.0
2006-06-02 21:33:00,0.63005,0.63005,0.63,0.63005,108700002.0
2006-06-02 21:34:00,0.63005,0.63005,0.62992,0.63,85199999.0
2006-06-02 21:35:00,0.63,0.63005,0.62997,0.63,204700000.0
2006-06-02 21:36:00,0.63,0.6301,0.62992,0.63005,227600000.0
2006-06-02 21:37:00,0.63002,0.6301,0.63,0.63005,169699998.0
2006-06-02 21:38:00,0.63005,0.6301,0.63,0.63002,73400001.0
2006-06-02 21:39:00,0.63,0.63005,0.6299,0.63002,71700000.0
2006-06-02 21:40:00,0.63005,0.6301,0.6299,0.63008,217400000.0
2006-06-02 21:41:00,0.63,0.63005,0.62995,0.63005,131100000.0
2006-06-02 21:42:00,0.63002,0.63005,0.63,0.63005,67000000.0
2006-06-02 21:43:00,0.63,0.6301,0.62995,0.62995,58300000.0
2006-06-02 21:44:00,0.63005,0.63005,0.62985,0.62985,116300004.0
2006-06-02 21:45:00,0.63,0.63005,0.62992,0.63,98900000.0
2006-06-02 21:46:00,0.62998,0.63005,0.62997,0.62997,88299998.0
2006-06-02 21:47:00,0.63,0.63005,0.63,0.63005,74900000.0
2006-06-02 21:48:00,0.63005,0.63005,0.63005,0.63005,51100000.0
2006-06-02 21:49:00,0.63,0.63005,0.6299,0.62998,79100000.0
2006-06-02 21:50:00,0.63005,0.6301,0.62995,0.63002,98599999.0
2006-06-02 21:51:00,0.63,0.63005,0.62997,0.63005,95399999.0
2006-06-02 21:52:00,0.63,0.63015,0.62997,0.63005,70700000.0
2006-06-02 21:53:00,0.62995,0.63005,0.62995,0.63005,70099999.0
2006-06-02 21:54:00,0.63005,0.63005,0.62995,0.63,83900000.0
2006-06-02 21:55:00,0.63,0.63005,0.62998,0.63,73600000.0
2006-06-02 21:56:00,0.63005,0.63005,0.62995,0.62995,81700001.0
2006-06-02 21:57:00,0.63,0.63005,0.6299,0.63002,146300001.0
2006-06-02 21:58:00,0.63,0.63005,0.63,0.63005,58700001.0
2006-06-02 21:59:00,0.63,0.6301,0.63,0.63,56700000.0
2006-06-02 22:00:00,0.63,0.63005,0.62995,0.63005,105100000.0
2006-06-02 22:01:00,0.63002,0.63005,0.62995,0.63,73299999.0
2006-06-02 22:02:00,0.63005,0.63005,0.63,0.63,87100000.0
2006-06-02 22:03:00,0.63005,0.63005,0.63002,0.63003,39200000.0
2006-06-02 22:04:00,0.63,0.63005,0.62995,0.63,53300000.0
2006-06-02 22:05:00,0.62995,0.6301,0.62995,0.62997,121999999.0
2006-06-02 22:06:00,0.62985,0.63015,0.62985,0.63,158200001.0
2006-06-02 22:07:00,0.63,0.63005,0.62995,0.62995,138199999.0
2006-06-02 22:08:00,0.63,0.63015,0.62995,0.63015,92500001.0
2006-06-02 22:09:00,0.63005,0.63005,0.62995,0.63002,36900000.0
2006-06-02 22:10:00,0.63,0.63005,0.62995,0.63,57399999.0
2006-06-02 22:11:00,0.62992,0.63005,0.62992,0.63005,107399998.0
2006-06-02 22:12:00,0.63,0.63005,0.62992,0.62998,112900001.0
2006-06-02 22:13:00,0.6301,0.6301,0.62995,0.63,85200001.0
2006-06-02 22:14:00,0.63005,0.63005,0.6299,0.63002,96400002.0
2006-06-02 22:15:00,0.63002,0.63005,0.62995,0.63,150700000.0
2006-06-02 22:16:00,0.62998,0.63007,0.62998,0.63,48700000.0
2006-06-02 22:17:00,0.63005,0.63005,0.62995,0.63005,50000000.0
2006-06-02 22:18:00,0.63005,0.63005,0.6299,0.6299,144999998.0
2006-06-02 22:19:00,0.63,0.6301,0.6299,0.63,124200002.0
2006-06-02 22:20:00,0.63005,0.63005,0.63,0.63,68500000.0
2006-06-02 22:21:00,0.63005,0.63005,0.62995,0.63,118599997.0
2006-06-02 22:22:00,0.63008,0.63008,0.62995,0.62995,44000000.0
2006-06-02 22:23:00,0.62995,0.6301,0.62995,0.63005,71000000.0
2006-06-02 22:24:00,0.62995,0.63005,0.62992,0.63005,128800000.0
2006-06-02 22:25:00,0.62995,0.63005,0.62995,0.63,111400000.0
2006-06-02 22:26:00,0.63,0.63005,0.62997,0.63005,113599998.0
2006-06-02 22:27:00,0.62995,0.6301,0.62995,0.6301,58400000.0
2006-06-02 22:28:00,0.6299,0.63002,0.6299,0.63002,58700000.0
2006-06-02 22:29:00,0.63,0.63005,0.63,0.63,35700000.0
2006-06-02 22:30:00,0.63005,0.6301,0.63,0.63005,123799998.0
2006-06-02 22:31:00,0.63005,0.63005,0.62992,0.62992,60500001.0
2006-06-02 22:32:00,0.63005,0.63005,0.63005,0.63005,19200000.0
2006-06-02 22:33:00,0.63,0.63005,0.63,0.63005,82000000.0
2006-06-02 22:34:00,0.63,0.63005,0.62975,0.63002,101099999.0
2006-06-02 22:35:00,0.63007,0.63007,0.62998,0.62998,138200001.0
2006-06-02 22:36:00,0.63,0.63005,0.62995,0.63,162300000.0
2006-06-02 22:37:00,0.63,0.63,0.62995,0.63,112900000.0
2006-06-02 22:38:00,0.6299,0.63,0.62975,0.63,120399997.0
2006-06-02 22:39:00,0.63,0.63005,0.63,0.63005,7900000.0
2006-06-02 22:40:00,0.63,0.63005,0.6299,0.62995,110000001.0
2006-06-02 22:41:00,0.63,0.63,0.62997,0.63,37599999.0
2006-06-02 22:42:00,0.63,0.63008,0.62995,0.63008,126700002.0
2006-06-02 22:43:00,0.63,0.6301,0.62985,0.63,217899996.0
2006-06-02 22:44:00,0.63005,0.63007,0.62992,0.62992,141199999.0
2006-06-02 22:45:00,0.63,0.6301,0.62995,0.63,119900000.0
2006-06-02 22:46:00,0.63002,0.63005,0.6298,0.62995,159700000.0
2006-06-02 22:47:00,0.62995,0.63005,0.62995,0.63003,88900000.0
2006-06-02 22:48:00,0.62998,0.6301,0.62985,0.63,125900000.0
2006-06-02 22:49:00,0.63,0.63,0.63,0.63,24700000.0
2006-06-02 22:50:00,0.63005,0.63005,0.62975,0.63,215000000.0
2006-06-02 22:51:00,0.63,0.63005,0.62992,0.62995,222300003.0
2006-06-02 22:52:00,0.63002,0.63002,0.62995,0.63,92299999.0
2006-06-02 22:53:00,0.63005,0.63005,0.62995,0.63005,112200001.0
2006-06-02 22:54:00,0.63003,0.63005,0.62995,0.62995,86200002.0
2006-06-02 22:55:00,0.62995,0.6301,0.62995,0.62995,72300000.0
2006-06-02 22:56:00,0.63005,0.63007,0.62995,0.63,148700002.0
2006-06-02 22:57:00,0.63,0.63015,0.62997,0.63003,108400002.0
2006-06-02 22:58:00,0.63,0.6301,0.62995,0.63,91899999.0
2006-06-02 22:59:00,0.62985,0.63005,0.6298,0.6298,148200001.0
2006-06-05 00:04:00,0.6309,0.6309,0.6309,0.6309,87700000.0
2006-06-05 00:08:00,0.631,0.6311,0.631,0.6311,87700000.0
2006-06-05 00:09:00,0.631,0.631,0.6308,0.631,87700000.0
2006-06-05 00:10:00,0.6311,0.6311,0.6309,0.631,87700000.0
2006-06-05 00:11:00,0.6306,0.6308,0.6306,0.6307,87700000.0
2006-06-05 00:12:00,0.6306,0.6311,0.6306,0.631,87700000.0
2006-06-05 00:13:00,0.6308,0.6309,0.6308,0.6309,87700000.0
2006-06-05 00:15:00,0.631,0.631,0.631,0.631,87700000.0
2006-06-05 00:17:00,0.6311,0.6311,0.6311,0.6311,87700000.0
2006-06-05 00:20:00,0.6313,0.6313,0.6313,0.6313,87700000.0
2006-06-05 00:21:00,0.6314,0.6314,0.6314,0.6314,87700000.0
2006-06-05 00:22:00,0.6311,0.6311,0.631,0.6311,87700000.0
2006-06-05 00:23:00,0.631,0.6311,0.631,0.6311,87700000.0
2006-06-05 00:26:00,0.631,0.6311,0.631,0.631,87700000.0
2006-06-05 00:29:00,0.6311,0.6311,0.631,0.631,87700000.0
2006-06-05 00:30:00,0.6309,0.6309,0.6308,0.6308,87700000.0
2006-06-05 00:31:00,0.6309,0.6309,0.6308,0.6308,87700000.0
2006-06-05 00:33:00,0.6306,0.6308,0.6306,0.6308,87700000.0
2006-06-05 00:34:00,0.6306,0.6307,0.6306,0.6307,87700000.0
2006-06-05 00:35:00,0.6308,0.6308,0.6307,0.6307,87700000.0
2006-06-05 00:36:00,0.6308,0.6308,0.6308,0.6308,87700000.0
2006-06-05 00:37:00,0.6305,0.6307,0.6303,0.6304,87700000.0
2006-06-05 00:39:00,0.6303,0.6303,0.6303,0.6303,87700000.0
2006-06-05 00:40:00,0.6304,0.6304,0.6304,0.6304,87700000.0
2006-06-05 00:41:00,0.6305,0.6306,0.6305,0.6306,87700000.0
2006-06-05 00:42:00,0.6307,0.6307,0.6305,0.6305,87700000.0
2006-06-05 00:47:00,0.6307,0.6308,0.6307,0.6308,87700000.0
2006-06-05 00:55:00,0.6305,0.6306,0.6305,0.6306,87700000.0
2006-06-05 00:56:00,0.6305,0.6305,0.6305,0.6305,87700000.0
2006-06-05 01:02:00,0.6306,0.6307,0.6306,0.6307,87700000.0
2006-06-05 01:05:00,0.6305,0.6306,0.6305,0.6306,87700000.0
2006-06-05 01:08:00,0.6307,0.6307,0.6307,0.6307,87700000.0
2006-06-05 01:10:00,0.6308,0.6308,0.6308,0.6308,87700000.0
2006-06-05 01:20:00,0.6307,0.6312,0.6307,0.6312,87700000.0
2006-06-05 01:21:00,0.6313,0.6313,0.6313,0.6313,87700000.0
2006-06-05 01:22:00,0.6314,0.6314,0.6314,0.6314,87700000.0
2006-06-05 01:23:00,0.6315,0.6315,0.6315,0.6315,87700000.0
2006-06-05 01:29:00,0.6316,0.6316,0.6316,0.6316,87700000.0
2006-06-05 01:30:00,0.6315,0.6315,0.6314,0.6314,87700000.0
2006-06-05 01:31:00,0.6315,0.6315,0.6313,0.6314,87700000.0
2006-06-05 01:34:00,0.6315,0.6315,0.6315,0.6315,87700000.0
2006-06-05 01:35:00,0.6314,0.6314,0.6314,0.6314,87700000.0
2006-06-05 01:37:00,0.6315,0.6315,0.6315,0.6315,87700000.0
2006-06-05 01:39:00,0.6314,0.6315,0.6314,0.6315,87700000.0
2006-06-05 01:43:00,0.6316,0.6317,0.6316,0.6317,87700000.0
2006-06-05 01:44:00,0.6316,0.6316,0.6315,0.6316,87700000.0
2006-06-05 01:49:00,0.6314,0.6316,0.6314,0.6315,87700000.0
2006-06-05 01:51:00,0.6316,0.6316,0.6316,0.6316,87700000.0
2006-06-05 01:52:00,0.6315,0.6315,0.6314,0.6315,87700000.0
2006-06-05 01:54:00,0.6316,0.6316,0.6315,0.6316,87700000.0
2006-06-05 01:57:00,0.6315,0.6315,0.6315,0.6315,87700000.0
2006-06-05 01:58:00,0.6316,0.6316,0.6315,0.6315,87700000.0
2006-06-05 02:00:00,0.63138,0.6314,0.63133,0.63135,87700000.0
2006-06-05 02:01:00,0.6314,0.6314,0.63135,0.6314,69600000.0
2006-06-05 02:02:00,0.63136,0.63147,0.63135,0.63138,125600001.0
2006-06-05 02:03:00,0.63131,0.63149,0.63131,0.63132,86600002.0
2006-06-05 02:04:00,0.63135,0.6314,0.63135,0.63135,43200002.0
2006-06-05 02:05:00,0.63138,0.6314,0.6313,0.6314,43200000.0
2006-06-05 02:06:00,0.63135,0.63143,0.63135,0.63143,49900000.0
2006-06-05 02:07:00,0.6314,0.63142,0.63137,0.63142,58100000.0
2006-06-05 02:08:00,0.6313,0.6315,0.6313,0.6315,93900000.0
2006-06-05 02:09:00,0.63153,0.63166,0.63153,0.63166,61400000.0
2006-06-05 02:10:00,0.63171,0.63172,0.63153,0.63172,67899999.0
2006-06-05 02:11:00,0.63176,0.63177,0.63169,0.63175,59799999.0
2006-06-05 02:12:00,0.63167,0.6318,0.63167,0.6318,35100000.0
2006-06-05 02:13:00,0.63174,0.63191,0.63174,0.6318,88900000.0
2006-06-05 02:14:00,0.63185,0.63202,0.63185,0.63194,70000001.0
2006-06-05 02:15:00,0.63189,0.63204,0.63188,0.63192,105300000.0
2006-06-05 02:16:00,0.63187,0.63199,0.63187,0.63191,125399998.0
2006-06-05 02:17:00,0.63192,0.63193,0.63192,0.63193,12200000.0
2006-06-05 02:18:00,0.63173,0.63189,0.63173,0.63187,71000000.0
2006-06-05 02:19:00,0.6319,0.63202,0.63184,0.63187,86399999.0
2006-06-05 02:20:00,0.63199,0.63201,0.63191,0.63193,66200000.0
2006-06-05 02:21:00,0.63191,0.63195,0.63191,0.63195,111800000.0
2006-06-05 02:22:00,0.63195,0.63195,0.63185,0.63193,97899999.0
2006-06-05 02:23:00,0.63183,0.63203,0.63183,0.63186,90799999.0
2006-06-05 02:24:00,0.63195,0.63226,0.63195,0.63216,99100001.0
2006-06-05 02:25:00,0.63214,0.63214,0.63192,0.63196,97500002.0
2006-06-05 02:26:00,0.632,0.63205,0.6319,0.6319,85700001.0
2006-06-05 02:27:00,0.63197,0.63197,0.63174,0.63195,84599999.0
2006-06-05 02:28:00,0.63189,0.63232,0.63189,0.63232,70899998.0
2006-06-05 02:29:00,0.63232,0.63232,0.63194,0.63197,158500002.0
2006-06-05 02:30:00,0.63205,0.63205,0.63197,0.63205,38300001.0
2006-06-05 02:31:00,0.63204,0.63204,0.63191,0.63203,131900000.0
2006-06-05 02:32:00,0.63189,0.63197,0.63188,0.63197,101200002.0
2006-06-05 02:33:00,0.63196,0.63196,0.63185,0.63185,22700000.0
2006-06-05 02:34:00,0.63171,0.63186,0.63164,0.63177,84900001.0
2006-06-05 02:35:00,0.63167,0.63185,0.63165,0.63182,129099998.0
2006-06-05 02:36:00,0.63187,0.63197,0.63185,0.63185,105599997.0
2006-06-05 02:37:00,0.63192,0.63192,0.63177,0.63177,55700000.0
2006-06-05 02:38:00,0.63188,0.63192,0.63185,0.63185,70599998.0
2006-06-05 02:39:00,0.63183,0.63196,0.63183,0.63186,11200000.0
2006-06-05 02:40:00,0.6318,0.6319,0.63175,0.63185,95699999.0
2006-06-05 02:41:00,0.63188,0.63188,0.6318,0.6318,27900000.0
2006-06-05 02:42:00,0.63193,0.63193,0.63179,0.63183,90299999.0
2006-06-05 02:43:00,0.63182,0.63192,0.63182,0.63192,20700000.0
2006-06-05 02:44:00,0.63192,0.63192,0.63183,0.63186,41700000.0
2006-06-05 02:45:00,0.632,0.632,0.63179,0.63188,138400001.0
2006-06-05 02:46:00,0.63177,0.63193,0.63177,0.63185,152300000.0
2006-06-05 02:47:00,0.63192,0.63193,0.63179,0.63193,82899999.0
2006-06-05 02:48:00,0.63194,0.63194,0.63183,0.63189,103400000.0
2006-06-05 02:49:00,0.63188,0.63191,0.63181,0.63185,75399999.0
2006-06-05 02:50:00,0.63192,0.63192,0.6318,0.63182,58100000.0
2006-06-05 02:51:00,0.63186,0.63193,0.6318,0.6318,107600001.0
2006-06-05 02:52:00,0.6318,0.63194,0.6318,0.63193,111400000.0
2006-06-05 02:53:00,0.632,0.6321,0.632,0.6321,19199999.0
2006-06-05 02:54:00,0.63201,0.63209,0.63201,0.63209,35900001.0
2006-06-05 02:55:00,0.63215,0.63225,0.63215,0.6322,66200000.0
2006-06-05 02:56:00,0.63226,0.63226,0.63202,0.63202,98400001.0
2006-06-05 02:57:00,0.63195,0.63196,0.6319,0.63193,58000000.0
2006-06-05 02:58:00,0.6319,0.632,0.63185,0.6319,121100000.0
2006-06-05 02:59:00,0.63193,0.63195,0.63185,0.63185,75800000.0
2006-06-05 03:00:00,0.63185,0.63193,0.63185,0.6319,92799998.0
2006-06-05 03:01:00,0.63195,0.63206,0.63189,0.63202,75500000.0
2006-06-05 03:02:00,0.63191,0.63207,0.63191,0.63198,77500000.0
2006-06-05 03:03:00,0.63195,0.63195,0.6318,0.6318,71799999.0
2006-06-05 03:04:00,0.6319,0.63193,0.6319,0.6319,96000000.0
2006-06-05 03:05:00,0.63185,0.632,0.63185,0.632,113000000.0
2006-06-05 03:06:00,0.6319,0.63195,0.6319,0.63195,47700000.0
2006-06-05 03:07:00,0.63191,0.63193,0.63176,0.63193,73500000.0
2006-06-05 03:08:00,0.63184,0.63201,0.63184,0.6319,129100000.0
2006-06-05 03:09:00,0.632,0.6321,0.632,0.6321,61800000.0
2006-06-05 03:10:00,0.63201,0.63204,0.63193,0.63196,104999999.0
2006-06-05 03:11:00,0.63192,0.63195,0.63185,0.6319,79599999.0
2006-06-05 03:12:00,0.63195,0.632,0.6318,0.63195,59900000.0
2006-06-05 03:13:00,0.63193,0.63193,0.6319,0.6319,18300000.0
2006-06-05 03:14:00,0.6319,0.63195,0.6319,0.63195,18400000.0
2006-06-05 03:15:00,0.63198,0.63202,0.63195,0.63195,104099998.0
2006-06-05 03:16:00,0.63209,0.63239,0.63209,0.63235,65300000.0
2006-06-05 03:17:00,0.63227,0.63229,0.63217,0.63217,44000000.0
2006-06-05 03:18:00,0.63222,0.63234,0.6322,0.63232,105200001.0
2006-06-05 03:19:00,0.63224,0.63245,0.63224,0.63227,94100000.0
2006-06-05 03:20:00,0.63237,0.63243,0.63233,0.63243,107499998.0
2006-06-05 03:21:00,0.63246,0.63252,0.6324,0.63243,116300001.0
2006-06-05 03:22:00,0.63253,0.63256,0.63246,0.6325,66300000.0
2006-06-05 03:23:00,0.6325,0.63255,0.6325,0.6325,78600000.0
2006-06-05 03:24:00,0.63254,0.63254,0.63247,0.63251,49100000.0
2006-06-05 03:25:00,0.63248,0.63248,0.63236,0.63242,39099999.0
2006-06-05 03:26:00,0.63244,0.63255,0.63236,0.63236,67900000.0
2006-06-05 03:27:00,0.6324,0.63247,0.63235,0.63245,32000000.0
2006-06-05 03:28:00,0.6324,0.63245,0.63235,0.63235,72500000.0
2006-06-05 03:29:00,0.6324,0.63247,0.6324,0.63247,46199999.0
2006-06-05 03:30:00,0.63245,0.63245,0.63235,0.63235,41400000.0
2006-06-05 03:31:00,0.6324,0.6325,0.63235,0.6325,94200000.0
2006-06-05 03:32:00,0.63245,0.63245,0.63235,0.63245,51399999.0
2006-06-05 03:33:00,0.63245,0.63245,0.63235,0.63235,78800000.0
2006-06-05 03:34:00,0.63235,0.63245,0.63235,0.6324,46700000.0
2006-06-05 03:35:00,0.6325,0.6325,0.6324,0.63245,102799999.0
2006-06-05 03:36:00,0.63232,0.63245,0.63232,0.63245,98200002.0
2006-06-05 03:37:00,0.63245,0.63245,0.63235,0.63237,77600000.0
2006-06-05 03:38:00,0.6324,0.63245,0.6324,0.63245,60600002.0
2006-06-05 03:39:00,0.63245,0.63245,0.63235,0.6324,75100001.0
2006-06-05 03:40:00,0.63235,0.63245,0.63235,0.63239,55900000.0
2006-06-05 03:41:00,0.63224,0.63242,0.63224,0.63242,122600002.0
2006-06-05 03:42:00,0.63233,0.63256,0.63228,0.63256,85600001.0
2006-06-05 03:43:00,0.63245,0.63248,0.63245,0.63245,23300000.0
2006-06-05 03:44:00,0.6325,0.6325,0.63245,0.63245,56700000.0
2006-06-05 03:45:00,0.63253,0.63253,0.63242,0.63242,50600000.0
2006-06-05 03:46:00,0.63245,0.6325,0.63225,0.63243,116799998.0
2006-06-05 03:47:00,0.63233,0.63237,0.63233,0.63237,51999999.0
2006-06-05 03:48:00,0.6323,0.6324,0.63225,0.6324,110599999.0
2006-06-05 03:49:00,0.63232,0.63245,0.6323,0.63245,110700000.0
2006-06-05 03:50:00,0.63242,0.63245,0.63235,0.63235,51300000.0
2006-06-05 03:51:00,0.6324,0.6324,0.63235,0.63235,83500000.0
2006-06-05 03:52:00,0.6324,0.6324,0.63235,0.6324,52600000.0
2006-06-05 03:53:00,0.63235,0.6324,0.63235,0.63235,65800002.0
2006-06-05 03:54:00,0.63229,0.63247,0.63224,0.63247,81400001.0
2006-06-05 03:55:00,0.63233,0.63237,0.63224,0.63237,69500000.0
2006-06-05 03:56:00,0.6323,0.63235,0.6323,0.6323,77300000.0
2006-06-05 03:57:00,0.63225,0.63245,0.63225,0.63245,20500000.0
2006-06-05 03:58:00,0.6324,0.6324,0.6323,0.63235,156100000.0
2006-06-05 03:59:00,0.63238,0.63254,0.63238,0.6325,56100000.0
2006-06-05 04:00:00,0.63246,0.63251,0.63246,0.63248,65599999.0
2006-06-05 04:01:00,0.6324,0.63245,0.63235,0.63245,41400000.0
2006-06-05 04:02:00,0.63235,0.63238,0.63235,0.63238,17600000.0
2006-06-05 04:03:00,0.63237,0.63237,0.63229,0.6323,127899997.0
2006-06-05 04:04:00,0.63239,0.63249,0.63239,0.63248,98499998.0
2006-06-05 04:05:00,0.63246,0.63256,0.63245,0.63245,83000001.0
2006-06-05 04:06:00,0.63247,0.63252,0.63241,0.63242,107900001.0
2006-06-05 04:07:00,0.63241,0.63241,0.63236,0.63238,104000001.0
2006-06-05 04:08:00,0.63242,0.63242,0.6321,0.63213,77000000.0
2006-06-05 04:09:00,0.63223,0.63225,0.63217,0.63218,81500000.0
2006-06-05 04:10:00,0.63208,0.63228,0.63206,0.63219,87099999.0
2006-06-05 04:11:00,0.63223,0.63223,0.63209,0.63213,54000000.0
2006-06-05 04:12:00,0.6321,0.6321,0.632,0.63208,91699999.0
2006-06-05 04:13:00,0.63214,0.63221,0.63213,0.63217,45000000.0
2006-06-05 04:14:00,0.63224,0.63228,0.6321,0.6321,75400001.0
2006-06-05 04:15:00,0.6322,0.63228,0.6322,0.63227,102100000.0
2006-06-05 04:16:00,0.63222,0.63227,0.6322,0.63225,55800000.0
2006-06-05 04:17:00,0.63232,0.63234,0.63224,0.6323,121000000.0
2006-06-05 04:18:00,0.63236,0.6324,0.63232,0.6324,50100000.0
2006-06-05 04:19:00,0.63228,0.63228,0.63227,0.63227,31999999.0
2006-06-05 04:20:00,0.63225,0.6323,0.63225,0.6323,37800000.0
2006-06-05 04:21:00,0.63235,0.63235,0.63225,0.63225,112699999.0
2006-06-05 04:22:00,0.63225,0.6324,0.63225,0.63225,108400000.0
2006-06-05 04:23:00,0.6323,0.6323,0.63225,0.6323,81000002.0
2006-06-05 04:24:00,0.63235,0.63251,0.63235,0.63244,122599998.0
2006-06-05 04:25:00,0.6326,0.6326,0.63255,0.63255,20400000.0
2006-06-05 04:26:00,0.6325,0.63255,0.63245,0.63245,57000001.0
2006-06-05 04:27:00,0.63255,0.63255,0.63245,0.6325,57199998.0
2006-06-05 04:28:00,0.6326,0.6326,0.63245,0.63255,120200001.0
2006-06-05 04:29:00,0.63257,0.63257,0.63255,0.63255,28799999.0
2006-06-05 04:30:00,0.6325,0.63255,0.63245,0.6325,93300001.0
2006-06-05 04:31:00,0.63237,0.63237,0.63219,0.6322,96700000.0
2006-06-05 04:32:00,0.63214,0.6323,0.63214,0.63221,91599998.0
2006-06-05 04:33:00,0.63223,0.63233,0.63223,0.63233,98700001.0
2006-06-05 04:34:00,0.63243,0.63247,0.63241,0.63245,75700000.0
2006-06-05 04:35:00,0.63235,0.63245,0.6323,0.63245,77399999.0
2006-06-05 04:36:00,0.6324,0.63245,0.63235,0.63243,72600002.0
2006-06-05 04:37:00,0.63236,0.63236,0.63229,0.63229,44099999.0
2006-06-05 04:38:00,0.63234,0.63245,0.63223,0.63245,42300000.0
2006-06-05 04:39:00,0.63248,0.63248,0.63236,0.63243,105699999.0
2006-06-05 04:40:00,0.63245,0.63245,0.6324,0.6324,113199997.0
2006-06-05 04:41:00,0.63242,0.63242,0.63228,0.63231,21600000.0
2006-06-05 04:42:00,0.63235,0.63235,0.63225,0.63233,137500003.0
2006-06-05 04:43:00,0.63227,0.6324,0.63227,0.6324,36700000.0
2006-06-05 04:44:00,0.63227,0.63229,0.63213,0.63215,118300001.0
2006-06-05 04:45:00,0.63217,0.63232,0.63217,0.63232,65399999.0
2006-06-05 04:46:00,0.63234,0.63234,0.63221,0.63224,87700000.0
2006-06-05 04:47:00,0.6323,0.63237,0.6323,0.6323,123999999.0
2006-06-05 04:48:00,0.6323,0.63235,0.63225,0.63235,96399998.0
2006-06-05 04:49:00,0.63237,0.63248,0.63234,0.63242,141100001.0
2006-06-05 04:50:00,0.6325,0.6325,0.6324,0.63242,83600000.0
2006-06-05 04:51:00,0.63237,0.63237,0.63225,0.63225,75000000.0
2006-06-05 04:52:00,0.63229,0.63232,0.63229,0.63229,45099998.0
2006-06-05 04:53:00,0.63218,0.6322,0.63211,0.63218,87000000.0
2006-06-05 04:54:00,0.6322,0.63228,0.63215,0.63228,63099999.0
2006-06-05 04:55:00,0.63228,0.63228,0.63215,0.63217,102900003.0
2006-06-05 04:56:00,0.6321,0.6322,0.6321,0.6322,78099999.0
2006-06-05 04:57:00,0.6322,0.6322,0.63195,0.63215,81300000.0
2006-06-05 04:58:00,0.63208,0.63218,0.63203,0.63203,147999998.0
2006-06-05 04:59:00,0.63213,0.63219,0.63197,0.63207,122300001.0
2006-06-05 05:00:00,0.63209,0.63212,0.63202,0.63206,42299999.0
2006-06-05 05:01:00,0.632,0.63216,0.63197,0.63216,68300000.0
2006-06-05 05:02:00,0.63222,0.63222,0.63215,0.63215,35100000.0
2006-06-05 05:03:00,0.6322,0.6322,0.63207,0.63212,106500001.0
2006-06-05 05:04:00,0.6322,0.63231,0.63207,0.63212,141700000.0
2006-06-05 05:05:00,0.6321,0.63215,0.63205,0.63205,112699999.0
2006-06-05 05:06:00,0.63215,0.63215,0.63205,0.6321,37400000.0
2006-06-05 05:07:00,0.63213,0.63222,0.63208,0.63218,65400000.0
2006-06-05 05:08:00,0.63225,0.6323,0.63215,0.6322,105899997.0
2006-06-05 05:09:00,0.63226,0.63228,0.63218,0.63227,68800000.0
2006-06-05 05:10:00,0.6322,0.6322,0.6322,0.6322,27100000.0
2006-06-05 05:11:00,0.6322,0.63229,0.63214,0.63229,91700000.0
2006-06-05 05:12:00,0.63223,0.63236,0.63223,0.63229,65800000.0
2006-06-05 05:13:00,0.63229,0.63235,0.63217,0.6323,74600000.0
2006-06-05 05:14:00,0.6323,0.63237,0.63225,0.63237,94399998.0
2006-06-05 05:15:00,0.63235,0.63235,0.6323,0.6323,16700000.0
2006-06-05 05:16:00,0.63241,0.63251,0.63236,0.63251,76699998.0
2006-06-05 05:17:00,0.63263,0.63273,0.63263,0.63273,92700000.0
2006-06-05 05:18:00,0.63272,0.63275,0.63255,0.63265,103999998.0
2006-06-05 05:19:00,0.63273,0.63287,0.63271,0.63287,45499999.0
2006-06-05 05:20:00,0.63275,0.6328,0.6327,0.6327,60899999.0
2006-06-05 05:21:00,0.63278,0.63278,0.63258,0.63272,72700002.0
2006-06-05 05:22:00,0.6327,0.63282,0.6327,0.63282,27100000.0
2006-06-05 05:23:00,0.63275,0.63275,0.63268,0.63268,31500000.0
2006-06-05 05:24:00,0.6328,0.6328,0.6327,0.63275,134500001.0
2006-06-05 05:25:00,0.63265,0.6328,0.63265,0.6328,139300000.0
2006-06-05 05:26:00,0.63277,0.63285,0.63274,0.63285,67100000.0
2006-06-05 05:27:00,0.63286,0.63286,0.63268,0.6328,90600000.0
2006-06-05 05:28:00,0.63287,0.63288,0.63279,0.63287,79100001.0
2006-06-05 05:29:00,0.63278,0.63297,0.63272,0.63297,65799999.0
2006-06-05 05:30:00,0.6329,0.6329,0.63285,0.63285,86099998.0
2006-06-05 05:31:00,0.63287,0.6329,0.6328,0.6329,75900000.0
2006-06-05 05:32:00,0.63286,0.63299,0.63282,0.6329,50900000.0
2006-06-05 05:33:00,0.63298,0.63302,0.6329,0.6329,57499999.0
2006-06-05 05:34:00,0.63292,0.63292,0.63283,0.63286,79600001.0
2006-06-05 05:35:00,0.63289,0.63294,0.63287,0.63287,167199998.0
2006-06-05 05:36:00,0.63295,0.63295,0.63256,0.6328,74400000.0
2006-06-05 05:37:00,0.63285,0.63285,0.6328,0.6328,66200000.0
2006-06-05 05:38:00,0.6328,0.63285,0.63275,0.63285,72699998.0
2006-06-05 05:39:00,0.63277,0.63283,0.63277,0.63283,33599999.0
2006-06-05 05:40:00,0.63289,0.63292,0.63277,0.6328,96100000.0
2006-06-05 05:41:00,0.6328,0.63284,0.6328,0.63284,60800001.0
2006-06-05 05:42:00,0.6329,0.63295,0.6328,0.6328,85399999.0
2006-06-05 05:43:00,0.63285,0.6329,0.6328,0.6329,62200001.0
2006-06-05 05:44:00,0.63288,0.6329,0.63285,0.63285,104000002.0
2006-06-05 05:45:00,0.63283,0.63285,0.6327,0.63285,60400000.0
2006-06-05 05:46:00,0.63286,0.63295,0.63286,0.6329,43800000.0
2006-06-05 05:47:00,0.63292,0.63292,0.63275,0.63275,70600001.0
2006-06-05 05:48:00,0.63295,0.63295,0.63285,0.63292,50400000.0
2006-06-05 05:49:00,0.63295,0.63295,0.63285,0.63295,52300000.0
2006-06-05 05:50:00,0.6329,0.63299,0.63283,0.63283,103300001.0
2006-06-05 05:51:00,0.63292,0.63292,0.63279,0.63279,71700000.0
2006-06-05 05:52:00,0.6329,0.6329,0.6328,0.63285,94900000.0
2006-06-05 05:53:00,0.63285,0.63295,0.63285,0.63285,21600000.0
2006-06-05 05:54:00,0.63286,0.63302,0.63286,0.63288,36500000.0
2006-06-05 05:55:00,0.63289,0.63291,0.63276,0.63285,112199999.0
2006-06-05 05:56:00,0.63285,0.63285,0.6328,0.63285,57400000.0
2006-06-05 05:57:00,0.6328,0.63295,0.6328,0.6328,101300000.0
2006-06-05 05:58:00,0.63285,0.63285,0.63285,0.63285,38299999.0
2006-06-05 05:59:00,0.633,0.633,0.63285,0.6329,44400000.0
2006-06-05 06:00:00,0.6328,0.63285,0.6328,0.63285,36400000.0
2006-06-05 06:01:00,0.63288,0.63288,0.63272,0.6328,74600000.0
2006-06-05 06:02:00,0.6328,0.63285,0.6327,0.6328,87100000.0
2006-06-05 06:03:00,0.6328,0.6328,0.6328,0.6328,27899999.0
2006-06-05 06:04:00,0.63285,0.63285,0.63277,0.63277,62199999.0
2006-06-05 06:05:00,0.63286,0.63289,0.63281,0.63289,104400001.0
2006-06-05 06:06:00,0.63285,0.63285,0.63279,0.63281,46000000.0
2006-06-05 06:07:00,0.63283,0.63285,0.63275,0.63277,155099998.0
2006-06-05 06:08:00,0.6328,0.6329,0.6328,0.63285,107100002.0
2006-06-05 06:09:00,0.6328,0.63285,0.6327,0.63285,86300000.0
2006-06-05 06:10:00,0.63283,0.63295,0.63275,0.63282,52200000.0
2006-06-05 06:11:00,0.63279,0.63288,0.63279,0.63288,21500000.0
2006-06-05 06:12:00,0.6329,0.6329,0.6328,0.6328,20600000.0
2006-06-05 06:13:00,0.63285,0.63289,0.63281,0.63281,43999999.0
2006-06-05 06:14:00,0.6328,0.63285,0.6328,0.6328,35300000.0
2006-06-05 06:15:00,0.6328,0.63285,0.63275,0.63285,61300000.0
2006-06-05 06:16:00,0.6328,0.6328,0.6326,0.63277,18900000.0
2006-06-05 06:17:00,0.63287,0.63294,0.63279,0.63283,86199999.0
2006-06-05 06:18:00,0.6327,0.63285,0.6327,0.63275,137800000.0
2006-06-05 06:19:00,0.6328,0.63287,0.6328,0.63287,9700000.0
2006-06-05 06:20:00,0.6328,0.63285,0.6328,0.63285,62199999.0
2006-06-05 06:21:00,0.6329,0.6329,0.63285,0.6329,35900000.0
2006-06-05 06:22:00,0.63285,0.63285,0.63283,0.63283,37000000.0
2006-06-05 06:23:00,0.63287,0.6329,0.63263,0.63288,70900000.0
2006-06-05 06:24:00,0.63297,0.63316,0.63295,0.63313,68000000.0
2006-06-05 06:25:00,0.63315,0.63337,0.63313,0.63317,97900000.0
2006-06-05 06:26:00,0.63313,0.63326,0.63313,0.63314,65299999.0
2006-06-05 06:27:00,0.6331,0.63315,0.63305,0.6331,116800001.0
2006-06-05 06:28:00,0.6331,0.63315,0.63305,0.63313,99399999.0
2006-06-05 06:29:00,0.63309,0.63313,0.63305,0.63305,59700001.0
2006-06-05 06:30:00,0.63292,0.63309,0.6329,0.63303,68900000.0
2006-06-05 06:31:00,0.63308,0.63313,0.63301,0.63305,112400000.0
2006-06-05 06:32:00,0.63306,0.63311,0.63298,0.63306,118500000.0
2006-06-05 06:33:00,0.63307,0.63326,0.63298,0.63307,95899999.0
2006-06-05 06:34:00,0.6329,0.63297,0.6329,0.63294,36699999.0
2006-06-05 06:35:00,0.63297,0.63305,0.63295,0.63305,86500001.0
2006-06-05 06:36:00,0.6329,0.63305,0.6329,0.63305,72600000.0
2006-06-05 06:37:00,0.633,0.63305,0.633,0.63305,38000000.0
2006-06-05 06:38:00,0.633,0.63305,0.63295,0.633,29500000.0
2006-06-05 06:39:00,0.6331,0.6331,0.63303,0.63305,20800000.0
2006-06-05 06:40:00,0.63298,0.63308,0.63298,0.63302,89800001.0
2006-06-05 06:41:00,0.633,0.63305,0.63295,0.633,49800000.0
2006-06-05 06:42:00,0.63285,0.63305,0.63285,0.63305,95799999.0
2006-06-05 06:43:00,0.63298,0.63298,0.63291,0.63298,87800000.0
2006-06-05 06:44:00,0.63295,0.633,0.6329,0.633,113500000.0
2006-06-05 06:45:00,0.63296,0.63299,0.63291,0.63293,26200000.0
2006-06-05 06:46:00,0.63291,0.63298,0.63284,0.63298,105400000.0
2006-06-05 06:47:00,0.63294,0.63302,0.63289,0.6329,115499999.0
2006-06-05 06:48:00,0.6329,0.63297,0.63285,0.63297,49300000.0
2006-06-05 06:49:00,0.63289,0.63289,0.63281,0.63281,55700000.0
2006-06-05 06:50:00,0.6329,0.6329,0.63285,0.63288,82799999.0
2006-06-05 06:51:00,0.63291,0.63291,0.63275,0.63275,91100001.0
2006-06-05 06:52:00,0.6327,0.6327,0.63251,0.63263,142200000.0
2006-06-05 06:53:00,0.6326,0.63275,0.63252,0.63268,71500000.0
2006-06-05 06:54:00,0.63279,0.6328,0.6327,0.6328,76800001.0
2006-06-05 06:55:00,0.63271,0.63285,0.63271,0.63275,98900000.0
2006-06-05 06:56:00,0.63283,0.63292,0.63282,0.63289,70200001.0
2006-06-05 06:57:00,0.63294,0.63307,0.63284,0.63307,66099999.0
2006-06-05 06:58:00,0.63292,0.63309,0.63292,0.63308,132400001.0
2006-06-05 06:59:00,0.6329,0.63303,0.6329,0.63303,58299999.0
2006-06-05 07:00:00,0.63295,0.63302,0.63295,0.63302,14800000.0
2006-06-05 07:01:00,0.63306,0.63308,0.63306,0.63308,57899997.0
2006-06-05 07:02:00,0.63308,0.6331,0.633,0.63305,112999999.0
2006-06-05 07:03:00,0.63311,0.63311,0.63302,0.63309,80800000.0
2006-06-05 07:04:00,0.63311,0.63311,0.63298,0.63298,74799999.0
2006-06-05 07:05:00,0.63305,0.6331,0.63298,0.6331,51200000.0
2006-06-05 07:06:00,0.6331,0.6331,0.63301,0.63308,50300000.0
2006-06-05 07:07:00,0.63315,0.63315,0.63305,0.6331,86600002.0
2006-06-05 07:08:00,0.63315,0.63315,0.6329,0.6331,89799998.0
2006-06-05 07:09:00,0.63305,0.6332,0.63305,0.63315,81800000.0
2006-06-05 07:10:00,0.63315,0.63315,0.6331,0.6331,64399999.0
2006-06-05 07:11:00,0.63288,0.63317,0.63288,0.63309,63899999.0
2006-06-05 07:12:00,0.63302,0.6331,0.633,0.63305,47900000.0
2006-06-05 07:13:00,0.63313,0.63313,0.63305,0.63306,78200000.0
2006-06-05 07:14:00,0.63305,0.63315,0.633,0.63315,49900000.0
2006-06-05 07:15:00,0.6331,0.63315,0.633,0.63305,36700000.0
2006-06-05 07:16:00,0.63297,0.63297,0.63269,0.63269,72100001.0
2006-06-05 07:17:00,0.63274,0.63281,0.63255,0.6328,85100000.0
2006-06-05 07:18:00,0.63275,0.63283,0.63269,0.63283,154700001.0
2006-06-05 07:19:00,0.63292,0.63292,0.63288,0.63288,7600000.0
2006-06-05 07:20:00,0.63305,0.63308,0.63302,0.63308,55399998.0
2006-06-05 07:21:00,0.63285,0.63295,0.63285,0.6329,56700000.0
2006-06-05 07:22:00,0.6329,0.63295,0.6329,0.63295,18300000.0
2006-06-05 07:23:00,0.63287,0.63291,0.63279,0.6329,22200000.0
2006-06-05 07:24:00,0.63289,0.63289,0.63268,0.6328,67600000.0
2006-06-05 07:25:00,0.63285,0.63293,0.63282,0.63293,110400000.0
2006-06-05 07:26:00,0.6329,0.63293,0.63286,0.63286,31000000.0
2006-06-05 07:27:00,0.63292,0.63296,0.6329,0.63292,94800002.0
2006-06-05 07:28:00,0.63285,0.6329,0.63285,0.6329,23100000.0
2006-06-05 07:29:00,0.63288,0.63289,0.63274,0.6328,130700000.0
2006-06-05 07:30:00,0.63275,0.63286,0.63274,0.63282,33700000.0
2006-06-05 07:31:00,0.63285,0.6329,0.6328,0.6329,29300000.0
2006-06-05 07:32:00,0.6329,0.63295,0.6328,0.6328,75400000.0
2006-06-05 07:33:00,0.6328,0.6329,0.63275,0.6329,78400000.0
2006-06-05 07:34:00,0.6326,0.63295,0.6326,0.6329,143399999.0
2006-06-05 07:35:00,0.6328,0.6329,0.6328,0.6328,53300000.0
2006-06-05 07:36:00,0.63285,0.6329,0.63285,0.6329,85800000.0
2006-06-05 07:37:00,0.6329,0.6329,0.6328,0.63285,139900000.0
2006-06-05 07:38:00,0.6329,0.6329,0.6328,0.6329,103900001.0
2006-06-05 07:39:00,0.63283,0.63288,0.63283,0.63288,129500001.0
2006-06-05 07:40:00,0.63275,0.63292,0.63275,0.63289,128500000.0
2006-06-05 07:41:00,0.63285,0.6329,0.63279,0.6329,104800001.0
2006-06-05 07:42:00,0.6329,0.6329,0.63285,0.63285,38300000.0
2006-06-05 07:43:00,0.6329,0.6329,0.6327,0.6327,96400000.0
2006-06-05 07:44:00,0.63279,0.63284,0.63279,0.63284,50200000.0
2006-06-05 07:45:00,0.63285,0.6329,0.6328,0.6328,118999999.0
2006-06-05 07:46:00,0.63285,0.6329,0.63285,0.63285,44800000.0
2006-06-05 07:47:00,0.63292,0.633,0.63286,0.63297,116100001.0
2006-06-05 07:48:00,0.63304,0.6331,0.63291,0.6331,72500001.0
2006-06-05 07:49:00,0.63305,0.6331,0.63303,0.6331,123400000.0
2006-06-05 07:50:00,0.6331,0.63334,0.6331,0.63325,47000000.0
2006-06-05 07:51:00,0.63329,0.63344,0.63327,0.63327,160899998.0
2006-06-05 07:52:00,0.63331,0.63331,0.6332,0.6332,53199998.0
2006-06-05 07:53:00,0.63322,0.6333,0.6332,0.6332,41600000.0
2006-06-05 07:54:00,0.63322,0.6333,0.63315,0.63322,73400000.0
2006-06-05 07:55:00,0.63325,0.63325,0.6332,0.6332,49500000.0
2006-06-05 07:56:00,0.63322,0.6333,0.63322,0.63325,41499999.0
2006-06-05 07:57:00,0.6333,0.6333,0.6332,0.6333,101700000.0
2006-06-05 07:58:00,0.6333,0.6334,0.63325,0.63325,26900000.0
2006-06-05 07:59:00,0.63335,0.63335,0.63325,0.6333,51900000.0
2006-06-05 08:00:00,0.63313,0.63341,0.63313,0.63327,148000001.0
2006-06-05 08:01:00,0.6333,0.6333,0.6332,0.63325,112800001.0
2006-06-05 08:02:00,0.63332,0.6335,0.63329,0.63338,119500000.0
2006-06-05 08:03:00,0.6334,0.63345,0.63337,0.63345,68600000.0
2006-06-05 08:04:00,0.63352,0.63358,0.63352,0.63357,41500000.0
2006-06-05 08:05:00,0.63359,0.63359,0.63335,0.63335,104400000.0
2006-06-05 08:06:00,0.63346,0.63373,0.63346,0.6337,122100000.0
2006-06-05 08:07:00,0.63363,0.63373,0.63359,0.63368,61000000.0
2006-06-05 08:08:00,0.63363,0.6337,0.63355,0.6337,126300001.0
2006-06-05 08:09:00,0.63365,0.63365,0.63347,0.63347,96799999.0
2006-06-05 08:10:00,0.63351,0.63356,0.63347,0.63348,89999998.0
2006-06-05 08:11:00,0.63352,0.63355,0.63339,0.63346,86199998.0
2006-06-05 08:12:00,0.63332,0.63354,0.63332,0.63354,29100000.0
2006-06-05 08:13:00,0.63355,0.63358,0.63353,0.63358,57499998.0
2006-06-05 08:14:00,0.63341,0.63341,0.63334,0.63334,39900000.0
2006-06-05 08:15:00,0.63334,0.63337,0.63322,0.63327,89400001.0
2006-06-05 08:16:00,0.63332,0.63347,0.63332,0.63344,80300000.0
2006-06-05 08:17:00,0.63342,0.63344,0.63335,0.63335,47200000.0
2006-06-05 08:18:00,0.6334,0.63345,0.63338,0.63341,54200000.0
2006-06-05 08:19:00,0.63348,0.63348,0.63334,0.63338,93700000.0
2006-06-05 08:20:00,0.63342,0.63342,0.63326,0.63335,128799999.0
2006-06-05 08:21:00,0.63327,0.63342,0.63327,0.63333,39700001.0
2006-06-05 08:22:00,0.63337,0.63337,0.63326,0.63326,15200000.0
2006-06-05 08:23:00,0.63337,0.63337,0.63334,0.63334,30399999.0
2006-06-05 08:24:00,0.63347,0.63347,0.6334,0.63345,93800000.0
2006-06-05 08:25:00,0.6334,0.6334,0.6333,0.6333,27600000.0
2006-06-05 08:26:00,0.63342,0.63342,0.63332,0.63332,87000001.0
2006-06-05 08:27:00,0.6333,0.6333,0.6333,0.6333,27900001.0
2006-06-05 08:28:00,0.63334,0.63334,0.63328,0.63331,30400000.0
2006-06-05 08:29:00,0.63333,0.63333,0.63323,0.63323,68200002.0
2006-06-05 08:30:00,0.6333,0.6333,0.6332,0.6332,123899999.0
2006-06-05 08:31:00,0.63325,0.6333,0.6332,0.63325,41300000.0
2006-06-05 08:32:00,0.6333,0.6333,0.63325,0.63325,16000000.0
2006-06-05 08:33:00,0.6332,0.6333,0.6331,0.63325,97100000.0
2006-06-05 08:34:00,0.63337,0.63337,0.63329,0.63335,50300000.0
2006-06-05 08:35:00,0.63323,0.63323,0.63321,0.63321,14400000.0
2006-06-05 08:36:00,0.63317,0.6333,0.6331,0.6331,71799999.0
2006-06-05 08:37:00,0.63333,0.63339,0.63333,0.63333,28899999.0
2006-06-05 08:38:00,0.6333,0.6333,0.63325,0.63325,36599999.0
2006-06-05 08:39:00,0.6333,0.63338,0.6333,0.6333,62500000.0
2006-06-05 08:40:00,0.63335,0.63335,0.6333,0.6333,23000000.0
2006-06-05 08:41:00,0.63329,0.63332,0.63317,0.63317,50700001.0
2006-06-05 08:42:00,0.63334,0.63344,0.63323,0.63323,37100000.0
2006-06-05 08:43:00,0.63325,0.63345,0.63325,0.63328,112999999.0
2006-06-05 08:44:00,0.63331,0.63331,0.63307,0.63307,63700000.0
2006-06-05 08:45:00,0.6331,0.6331,0.63303,0.63306,85100000.0
2006-06-05 08:46:00,0.63317,0.63317,0.63303,0.63307,88100001.0
2006-06-05 08:47:00,0.63303,0.63303,0.63299,0.63299,51700000.0
2006-06-05 08:48:00,0.63286,0.63298,0.63286,0.63298,60200000.0
2006-06-05 08:49:00,0.63299,0.63299,0.63293,0.63293,8800000.0
2006-06-05 08:50:00,0.63293,0.63297,0.6328,0.63297,100400000.0
2006-06-05 08:51:00,0.63301,0.63303,0.6329,0.6329,67899998.0
2006-06-05 08:52:00,0.63299,0.63311,0.63293,0.63311,67899999.0
2006-06-05 08:53:00,0.6332,0.63323,0.63308,0.63308,73399999.0
2006-06-05 08:54:00,0.6331,0.63315,0.6331,0.6331,149299999.0
2006-06-05 08:55:00,0.63311,0.63311,0.63299,0.63303,125999999.0
2006-06-05 08:56:00,0.63295,0.633,0.6327,0.63275,68300000.0
2006-06-05 08:57:00,0.63301,0.63315,0.63301,0.63315,91400001.0
2006-06-05 08:58:00,0.63315,0.63317,0.6331,0.6331,103600000.0
2006-06-05 08:59:00,0.63313,0.63313,0.633,0.63313,67300001.0
2006-06-05 09:00:00,0.6331,0.63325,0.6331,0.63325,11600000.0
2006-06-05 09:01:00,0.63307,0.63315,0.63307,0.63315,55200000.0
2006-06-05 09:02:00,0.63306,0.63306,0.63292,0.63296,126200000.0
2006-06-05 09:03:00,0.63288,0.63307,0.63287,0.63307,82100001.0
2006-06-05 09:04:00,0.63307,0.63307,0.63268,0.63287,93999998.0
2006-06-05 09:05:00,0.63286,0.63294,0.63286,0.63294,34800000.0
2006-06-05 09:06:00,0.63283,0.63298,0.63278,0.63278,71100000.0
2006-06-05 09:07:00,0.63292,0.63292,0.6326,0.6326,52700000.0
2006-06-05 09:08:00,0.63255,0.63262,0.63246,0.6326,120099997.0
2006-06-05 09:09:00,0.63255,0.63261,0.63248,0.63257,119199999.0
2006-06-05 09:10:00,0.6326,0.63265,0.63245,0.63255,95200001.0
2006-06-05 09:11:00,0.63262,0.63262,0.63252,0.63257,73900001.0
2006-06-05 09:12:00,0.63255,0.63255,0.63252,0.63254,65999999.0
2006-06-05 09:13:00,0.6326,0.63266,0.6326,0.6326,73999999.0
2006-06-05 09:14:00,0.63269,0.63278,0.63267,0.63267,118300003.0
2006-06-05 09:15:00,0.63253,0.63275,0.63253,0.63273,128800003.0
2006-06-05 09:16:00,0.63278,0.63278,0.63267,0.63268,92200000.0
2006-06-05 09:17:00,0.6326,0.63264,0.63245,0.63245,126200000.0
2006-06-05 09:18:00,0.63255,0.6326,0.6325,0.63255,147299996.0
2006-06-05 09:19:00,0.63255,0.6326,0.63255,0.6326,41200000.0
2006-06-05 09:20:00,0.63248,0.63252,0.63242,0.63249,92599998.0
2006-06-05 09:21:00,0.63246,0.63253,0.63244,0.63245,64300000.0
2006-06-05 09:22:00,0.63257,0.63268,0.63257,0.63268,31999999.0
2006-06-05 09:23:00,0.63253,0.63253,0.63228,0.63237,55700000.0
2006-06-05 09:24:00,0.63232,0.63239,0.63219,0.63228,144800000.0
2006-06-05 09:25:00,0.63231,0.63233,0.63214,0.63233,144000004.0
2006-06-05 09:26:00,0.63237,0.63245,0.63237,0.63242,86999999.0
2006-06-05 09:27:00,0.63247,0.63255,0.63242,0.63244,59199999.0
2006-06-05 09:28:00,0.63252,0.6326,0.6325,0.6325,87700001.0
2006-06-05 09:29:00,0.63252,0.63252,0.63237,0.63239,59000000.0
2006-06-05 09:30:00,0.6324,0.63245,0.63219,0.63245,102699999.0
2006-06-05 09:31:00,0.6325,0.63258,0.6325,0.63258,37400000.0
2006-06-05 09:32:00,0.63252,0.63283,0.63245,0.63273,103400000.0
2006-06-05 09:33:00,0.63278,0.633,0.63278,0.633,145099997.0
2006-06-05 09:34:00,0.6331,0.63312,0.6329,0.63301,189999998.0
2006-06-05 09:35:00,0.63297,0.63303,0.63282,0.63303,100400000.0
2006-06-05 09:36:00,0.633,0.63304,0.63283,0.63283,117100000.0
2006-06-05 09:37:00,0.63283,0.63283,0.6327,0.63272,65800000.0
2006-06-05 09:38:00,0.63287,0.63304,0.63284,0.63299,110099998.0
2006-06-05 09:39:00,0.63312,0.63312,0.63294,0.63304,87300001.0
2006-06-05 09:40:00,0.633,0.63305,0.633,0.633,84500001.0
2006-06-05 09:41:00,0.63299,0.63317,0.63291,0.63303,113499999.0
2006-06-05 09:42:00,0.63292,0.633,0.6328,0.6328,41500000.0
2006-06-05 09:43:00,0.63271,0.63276,0.63244,0.63275,114900000.0
2006-06-05 09:44:00,0.63277,0.63286,0.63273,0.63283,89899999.0
2006-06-05 09:45:00,0.63286,0.63315,0.63286,0.63305,44499999.0
2006-06-05 09:46:00,0.63298,0.63325,0.63298,0.63324,78799999.0
2006-06-05 09:47:00,0.6332,0.63328,0.63307,0.63325,102700001.0
2006-06-05 09:48:00,0.63314,0.63323,0.63311,0.63319,109600000.0
2006-06-05 09:49:00,0.63319,0.63326,0.63317,0.63317,57200001.0
2006-06-05 09:50:00,0.63315,0.63322,0.63313,0.63321,80300000.0
2006-06-05 09:51:00,0.63314,0.63314,0.6329,0.63295,74999999.0
2006-06-05 09:52:00,0.63288,0.63293,0.63278,0.63293,59600000.0
2006-06-05 09:53:00,0.63289,0.63289,0.63271,0.63282,53900000.0
2006-06-05 09:54:00,0.63271,0.63271,0.63233,0.63247,75600000.0
2006-06-05 09:55:00,0.63239,0.63253,0.63237,0.63242,93499998.0
2006-06-05 09:56:00,0.63248,0.63249,0.63241,0.63244,64200000.0
2006-06-05 09:57:00,0.63235,0.63255,0.63233,0.63255,113699997.0
2006-06-05 09:58:00,0.63255,0.63255,0.63245,0.63245,26699999.0
2006-06-05 09:59:00,0.63252,0.63267,0.63252,0.63267,58000000.0
2006-06-05 10:00:00,0.63267,0.63273,0.63261,0.63273,43900000.0
2006-06-05 10:01:00,0.63273,0.63275,0.63262,0.63265,99000000.0
2006-06-05 10:02:00,0.63265,0.63278,0.63265,0.63272,121299999.0
2006-06-05 10:03:00,0.63272,0.63277,0.63256,0.63256,129099999.0
2006-06-05 10:04:00,0.63261,0.63265,0.63252,0.63252,106000000.0
2006-06-05 10:05:00,0.6325,0.63253,0.63219,0.63219,46100000.0
2006-06-05 10:06:00,0.63247,0.63248,0.63234,0.63248,94799999.0
2006-06-05 10:07:00,0.63245,0.63246,0.63239,0.63242,115000001.0
2006-06-05 10:08:00,0.63236,0.63236,0.63223,0.63234,105300000.0
2006-06-05 10:09:00,0.63215,0.63232,0.63215,0.63232,103600001.0
2006-06-05 10:10:00,0.63227,0.63234,0.63227,0.63234,50599999.0
2006-06-05 10:11:00,0.63235,0.63249,0.63234,0.63242,75000000.0
2006-06-05 10:12:00,0.63237,0.63248,0.63237,0.63248,19800000.0
2006-06-05 10:13:00,0.63245,0.63255,0.63245,0.6325,62899998.0
2006-06-05 10:14:00,0.63248,0.63248,0.63244,0.63244,42199998.0
2006-06-05 10:15:00,0.63245,0.63245,0.63238,0.63238,14300000.0
2006-06-05 10:16:00,0.63248,0.6325,0.6324,0.6324,86100000.0
2006-06-05 10:17:00,0.63243,0.63243,0.63235,0.63235,60600000.0
2006-06-05 10:18:00,0.63231,0.63231,0.63211,0.63228,113699999.0
2006-06-05 10:19:00,0.6323,0.63243,0.6323,0.6324,74300000.0
2006-06-05 10:20:00,0.63247,0.63247,0.63243,0.63243,15100000.0
2006-06-05 10:21:00,0.63252,0.63258,0.63249,0.63255,51800000.0
2006-06-05 10:22:00,0.63248,0.6326,0.63248,0.6326,67700000.0
2006-06-05 10:23:00,0.63258,0.63264,0.63249,0.63255,172100003.0
2006-06-05 10:24:00,0.6326,0.63265,0.6326,0.63265,97100000.0
2006-06-05 10:25:00,0.63265,0.63265,0.6326,0.63263,37400000.0
2006-06-05 10:26:00,0.63254,0.63265,0.63252,0.63252,63700000.0
2006-06-05 10:27:00,0.63255,0.63259,0.63248,0.63259,54000000.0
2006-06-05 10:28:00,0.63264,0.63264,0.6325,0.6325,68600000.0
2006-06-05 10:29:00,0.63263,0.63263,0.63257,0.63258,39799999.0
2006-06-05 10:30:00,0.6326,0.6326,0.6325,0.6326,85900002.0
2006-06-05 10:31:00,0.63255,0.63263,0.63252,0.63259,55800001.0
2006-06-05 10:32:00,0.63255,0.63255,0.63253,0.63253,65200001.0
2006-06-05 10:33:00,0.6326,0.6326,0.63255,0.63255,35099999.0
2006-06-05 10:34:00,0.63255,0.63259,0.63252,0.63252,74100001.0
2006-06-05 10:35:00,0.63244,0.6325,0.63235,0.63238,135500002.0
2006-06-05 10:36:00,0.63234,0.63246,0.63234,0.63238,63799999.0
2006-06-05 10:37:00,0.63241,0.63261,0.63241,0.63261,137400000.0
2006-06-05 10:38:00,0.63254,0.63254,0.63237,0.63241,44700000.0
2006-06-05 10:39:00,0.6324,0.63263,0.63238,0.63242,66199999.0
2006-06-05 10:40:00,0.63252,0.63252,0.63239,0.6325,121699999.0
2006-06-05 10:41:00,0.6324,0.6325,0.6324,0.6325,137099999.0
2006-06-05 10:42:00,0.63255,0.63259,0.63247,0.63259,46700000.0
2006-06-05 10:43:00,0.63247,0.63247,0.6324,0.6324,98400000.0
2006-06-05 10:44:00,0.63245,0.63245,0.63235,0.63242,67699999.0
2006-06-05 10:45:00,0.63245,0.63245,0.63232,0.63243,105200000.0
2006-06-05 10:46:00,0.63228,0.63228,0.63204,0.63204,113900003.0
2006-06-05 10:47:00,0.63189,0.63216,0.63189,0.63216,188900002.0
2006-06-05 10:48:00,0.63214,0.63233,0.63209,0.63233,59699999.0
2006-06-05 10:49:00,0.63241,0.63252,0.63235,0.6325,67600000.0
2006-06-05 10:50:00,0.63258,0.63258,0.63245,0.63252,77300000.0
2006-06-05 10:51:00,0.6323,0.63265,0.6323,0.63265,15000000.0
2006-06-05 10:52:00,0.6326,0.63263,0.63255,0.63263,111699999.0
2006-06-05 10:53:00,0.63259,0.63263,0.63253,0.63263,40099999.0
2006-06-05 10:54:00,0.63255,0.63275,0.63255,0.63275,50100000.0
2006-06-05 10:55:00,0.63286,0.63299,0.63286,0.63299,58700001.0
2006-06-05 10:56:00,0.63299,0.63306,0.63296,0.63306,39000000.0
2006-06-05 10:57:00,0.63295,0.63302,0.63292,0.63292,31500000.0
2006-06-05 10:58:00,0.63277,0.6328,0.63268,0.6327,84400000.0
2006-06-05 10:59:00,0.63272,0.63283,0.63272,0.63279,50400001.0
2006-06-05 11:00:00,0.63278,0.63292,0.63257,0.63276,113699999.0
2006-06-05 11:01:00,0.63263,0.63271,0.63245,0.63249,131899997.0
2006-06-05 11:02:00,0.63241,0.63245,0.63228,0.63239,94100001.0
2006-06-05 11:03:00,0.63236,0.63248,0.63224,0.63248,97100000.0
2006-06-05 11:04:00,0.63244,0.63244,0.63217,0.63217,86499999.0
2006-06-05 11:05:00,0.63233,0.63237,0.63225,0.63235,104900000.0
2006-06-05 11:06:00,0.63225,0.63228,0.63215,0.63215,119199999.0
2006-06-05 11:07:00,0.63221,0.63229,0.63219,0.63223,101900000.0
2006-06-05 11:08:00,0.63215,0.6322,0.63215,0.63218,43600000.0
2006-06-05 11:09:00,0.63209,0.63209,0.63199,0.63207,84599999.0
2006-06-05 11:10:00,0.63208,0.63216,0.63193,0.6321,122400001.0
2006-06-05 11:11:00,0.63211,0.63218,0.63211,0.63218,80800000.0
2006-06-05 11:12:00,0.63218,0.63218,0.63198,0.63202,61400000.0
2006-06-05 11:13:00,0.63197,0.63211,0.63197,0.63202,86000000.0
2006-06-05 11:14:00,0.63201,0.63215,0.63201,0.63202,133200000.0
2006-06-05 11:15:00,0.63205,0.63205,0.632,0.632,77300000.0
2006-06-05 11:16:00,0.63205,0.63205,0.63185,0.632,127900002.0
2006-06-05 11:17:00,0.632,0.63205,0.632,0.63205,170100001.0
2006-06-05 11:18:00,0.63203,0.63205,0.632,0.63205,198299999.0
2006-06-05 11:19:00,0.63192,0.63216,0.63192,0.63203,105900000.0
2006-06-05 11:20:00,0.63195,0.632,0.63195,0.632,58100000.0
2006-06-05 11:21:00,0.63195,0.632,0.6319,0.6319,71399999.0
2006-06-05 11:22:00,0.63189,0.63203,0.63189,0.63198,76700000.0
2006-06-05 11:23:00,0.63203,0.63203,0.63167,0.63167,88200000.0
2006-06-05 11:24:00,0.63165,0.63175,0.6316,0.63168,91600001.0
2006-06-05 11:25:00,0.63168,0.63191,0.63142,0.63142,99900000.0
2006-06-05 11:26:00,0.63133,0.63133,0.63114,0.63114,110800001.0
2006-06-05 11:27:00,0.63113,0.63118,0.63061,0.63064,79599999.0
2006-06-05 11:28:00,0.63081,0.63104,0.63081,0.63101,51800000.0
2006-06-05 11:29:00,0.63108,0.63129,0.63106,0.6312,103900002.0
2006-06-05 11:30:00,0.63125,0.63143,0.63124,0.63143,87600000.0
2006-06-05 11:31:00,0.63144,0.63161,0.63144,0.63147,105899999.0
2006-06-05 11:32:00,0.63154,0.63158,0.63146,0.6315,34400000.0
2006-06-05 11:33:00,0.63155,0.6316,0.6315,0.6316,41700000.0
2006-06-05 11:34:00,0.6316,0.6316,0.6315,0.63155,45099999.0
2006-06-05 11:35:00,0.63157,0.63157,0.63138,0.63154,69900000.0
2006-06-05 11:36:00,0.63144,0.63144,0.6313,0.63138,57300000.0
2006-06-05 11:37:00,0.6314,0.6314,0.63127,0.63127,75800001.0
2006-06-05 11:38:00,0.6313,0.63135,0.63122,0.63135,132700002.0
2006-06-05 11:39:00,0.6313,0.63132,0.63126,0.63126,139300001.0
2006-06-05 11:40:00,0.6312,0.6314,0.6312,0.63137,93200001.0
2006-06-05 11:41:00,0.6314,0.6314,0.63102,0.63107,69100000.0
2006-06-05 11:42:00,0.63107,0.63116,0.63107,0.6311,50300000.0
2006-06-05 11:43:00,0.6312,0.63126,0.63114,0.63119,115100002.0
2006-06-05 11:44:00,0.63132,0.63132,0.63121,0.63121,78099999.0
2006-06-05 11:45:00,0.63122,0.63122,0.63111,0.63111,105899998.0
2006-06-05 11:46:00,0.63113,0.63113,0.63094,0.63102,50700001.0
2006-06-05 11:47:00,0.63113,0.63115,0.63102,0.63102,87000001.0
2006-06-05 11:48:00,0.63101,0.63113,0.63101,0.63101,101700001.0
2006-06-05 11:49:00,0.63099,0.63099,0.63053,0.6307,125699999.0
2006-06-05 11:50:00,0.63076,0.63089,0.63069,0.6307,51600000.0
2006-06-05 11:51:00,0.63075,0.63081,0.63054,0.63054,54200000.0
2006-06-05 11:52:00,0.63053,0.63063,0.63049,0.63055,101300000.0
2006-06-05 11:53:00,0.63054,0.63063,0.63051,0.63058,83600000.0
2006-06-05 11:54:00,0.63064,0.63064,0.63057,0.6306,37400000.0
2006-06-05 11:55:00,0.63055,0.63062,0.63055,0.63055,68300000.0
2006-06-05 11:56:00,0.63055,0.63058,0.63055,0.63057,84400003.0
2006-06-05 11:57:00,0.63056,0.63073,0.63056,0.6307,103400000.0
2006-06-05 11:58:00,0.63085,0.63093,0.63085,0.63093,65399998.0
2006-06-05 11:59:00,0.63098,0.63098,0.63092,0.63096,20400000.0
2006-06-05 12:00:00,0.63095,0.63095,0.63085,0.63095,71100000.0
2006-06-05 12:01:00,0.63086,0.63095,0.63079,0.63094,106400001.0
2006-06-05 12:02:00,0.63095,0.63105,0.63088,0.63097,105100001.0
2006-06-05 12:03:00,0.63094,0.63094,0.63085,0.63093,52500000.0
2006-06-05 12:04:00,0.63094,0.63094,0.63073,0.63082,88099998.0
2006-06-05 12:05:00,0.6308,0.63082,0.6308,0.63082,124500001.0
2006-06-05 12:06:00,0.63082,0.63111,0.63082,0.63111,130699997.0
2006-06-05 12:07:00,0.63112,0.63124,0.63112,0.63122,106399998.0
2006-06-05 12:08:00,0.6312,0.63129,0.6312,0.6312,101600000.0
2006-06-05 12:09:00,0.63125,0.63125,0.6312,0.63125,95100001.0
2006-06-05 12:10:00,0.6312,0.63125,0.6311,0.63125,86300001.0
2006-06-05 12:11:00,0.63125,0.6313,0.6312,0.6312,85800000.0
2006-06-05 12:12:00,0.6311,0.6312,0.6311,0.6312,70400000.0
2006-06-05 12:13:00,0.63119,0.63121,0.63114,0.63114,76599999.0
2006-06-05 12:14:00,0.6312,0.63134,0.6312,0.63134,50900000.0
2006-06-05 12:15:00,0.6314,0.6315,0.6314,0.63145,71499999.0
2006-06-05 12:16:00,0.63144,0.63157,0.63144,0.63157,35600000.0
2006-06-05 12:17:00,0.6315,0.6315,0.63135,0.63135,99300001.0
2006-06-05 12:18:00,0.63139,0.6314,0.63134,0.6314,70099998.0
2006-06-05 12:19:00,0.63145,0.63154,0.63145,0.63149,82499999.0
2006-06-05 12:20:00,0.63157,0.6316,0.63145,0.63145,78799999.0
2006-06-05 12:21:00,0.63135,0.6315,0.63135,0.6315,100899999.0
2006-06-05 12:22:00,0.63155,0.6316,0.6315,0.63155,51000000.0
2006-06-05 12:23:00,0.63145,0.63155,0.63145,0.63155,58700000.0
2006-06-05 12:24:00,0.63155,0.63155,0.63148,0.63148,28300000.0
2006-06-05 12:25:00,0.6315,0.63155,0.63148,0.63155,82599997.0
2006-06-05 12:26:00,0.63155,0.63157,0.63145,0.6315,80600000.0
2006-06-05 12:27:00,0.6315,0.63155,0.6315,0.63155,61899998.0
2006-06-05 12:28:00,0.6315,0.63157,0.63148,0.63155,24000000.0
2006-06-05 12:29:00,0.6315,0.6315,0.6315,0.6315,19200000.0
2006-06-05 12:30:00,0.63146,0.63152,0.63146,0.63152,31100000.0
2006-06-05 12:31:00,0.6316,0.63162,0.6314,0.63155,78399999.0
2006-06-05 12:32:00,0.63169,0.63176,0.63162,0.63162,162200000.0
2006-06-05 12:33:00,0.63172,0.6318,0.63163,0.63163,76700001.0
2006-06-05 12:34:00,0.6317,0.63187,0.6317,0.63178,128800003.0
2006-06-05 12:35:00,0.6318,0.63183,0.63166,0.63172,66400000.0
2006-06-05 12:36:00,0.63168,0.63173,0.63146,0.63167,110500000.0
2006-06-05 12:37:00,0.63162,0.63177,0.63162,0.63167,105899999.0
2006-06-05 12:38:00,0.63175,0.63177,0.6315,0.63175,82799999.0
2006-06-05 12:39:00,0.63175,0.63175,0.63165,0.63175,64000000.0
2006-06-05 12:40:00,0.63168,0.63179,0.63145,0.63179,108600000.0
2006-06-05 12:41:00,0.63171,0.63171,0.63166,0.63166,19100000.0
2006-06-05 12:42:00,0.63163,0.63165,0.6316,0.6316,76500000.0
2006-06-05 12:43:00,0.63163,0.63163,0.6316,0.63162,67700001.0
2006-06-05 12:44:00,0.63155,0.63165,0.63155,0.6316,62199999.0
2006-06-05 12:45:00,0.63165,0.63165,0.63165,0.63165,50100002.0
2006-06-05 12:46:00,0.63165,0.63165,0.6316,0.6316,35100001.0
2006-06-05 12:47:00,0.63165,0.63165,0.63165,0.63165,21500000.0
2006-06-05 12:48:00,0.63169,0.63176,0.63168,0.63173,92099999.0
2006-06-05 12:49:00,0.63178,0.6318,0.63175,0.63175,12700000.0
2006-06-05 12:50:00,0.63171,0.63182,0.63164,0.63168,94900000.0
2006-06-05 12:51:00,0.63185,0.63185,0.6317,0.63175,59200000.0
2006-06-05 12:52:00,0.6317,0.63191,0.63164,0.63183,76700000.0
2006-06-05 12:53:00,0.6318,0.63192,0.63178,0.63181,81600001.0
2006-06-05 12:54:00,0.63177,0.6318,0.63177,0.63177,25600000.0
2006-06-05 12:55:00,0.63168,0.6319,0.63161,0.63182,115699999.0
2006-06-05 12:56:00,0.63187,0.63187,0.63176,0.63179,26200000.0
2006-06-05 12:57:00,0.63179,0.63179,0.63159,0.63162,85499999.0
2006-06-05 12:58:00,0.63159,0.63159,0.63146,0.6315,136900000.0
2006-06-05 12:59:00,0.63161,0.63177,0.63161,0.63174,58199999.0
2006-06-05 13:00:00,0.63172,0.63172,0.63161,0.63167,101999999.0
2006-06-05 13:01:00,0.63168,0.6317,0.63164,0.63167,74800000.0
2006-06-05 13:02:00,0.63162,0.63177,0.63162,0.63177,114500000.0
2006-06-05 13:03:00,0.63174,0.63179,0.63158,0.63179,88599998.0
2006-06-05 13:04:00,0.63174,0.63178,0.63168,0.63175,148200002.0
2006-06-05 13:05:00,0.63175,0.6318,0.63175,0.6318,20800000.0
2006-06-05 13:06:00,0.63176,0.63184,0.63173,0.63177,74299999.0
2006-06-05 13:07:00,0.63163,0.63185,0.63163,0.63174,136200000.0
2006-06-05 13:08:00,0.63152,0.6318,0.63152,0.63152,89500001.0
2006-06-05 13:09:00,0.63175,0.63175,0.63162,0.63162,114299999.0
2006-06-05 13:10:00,0.63168,0.63172,0.6316,0.6316,72699999.0
2006-06-05 13:11:00,0.63162,0.63183,0.63162,0.63169,62700000.0
2006-06-05 13:12:00,0.63178,0.63182,0.63164,0.63182,96100001.0
2006-06-05 13:13:00,0.63183,0.63202,0.63183,0.63202,130500001.0
2006-06-05 13:14:00,0.63197,0.63203,0.63197,0.632,64499998.0
2006-06-05 13:15:00,0.63203,0.63203,0.63192,0.63196,123800003.0
2006-06-05 13:16:00,0.63192,0.63192,0.63178,0.63178,42600000.0
2006-06-05 13:17:00,0.63175,0.63183,0.63175,0.63178,74999999.0
2006-06-05 13:18:00,0.63176,0.63197,0.63175,0.63175,89400001.0
2006-06-05 13:19:00,0.63186,0.63193,0.63182,0.63189,75000001.0
2006-06-05 13:20:00,0.63194,0.63196,0.63181,0.63194,60500000.0
2006-06-05 13:21:00,0.63197,0.63203,0.63193,0.63197,68399999.0
2006-06-05 13:22:00,0.6319,0.632,0.6319,0.63195,52500000.0
2006-06-05 13:23:00,0.632,0.63203,0.6319,0.632,156400001.0
2006-06-05 13:24:00,0.63195,0.63211,0.63185,0.63185,133900002.0
2006-06-05 13:25:00,0.63202,0.63203,0.63196,0.63196,50300000.0
2006-06-05 13:26:00,0.63195,0.632,0.63175,0.632,68500000.0
2006-06-05 13:27:00,0.63203,0.63203,0.63187,0.63187,84900000.0
2006-06-05 13:28:00,0.63195,0.63202,0.63191,0.63202,44399999.0
2006-06-05 13:29:00,0.63202,0.63207,0.63197,0.63203,86999999.0
2006-06-05 13:30:00,0.632,0.6321,0.632,0.6321,101099999.0
2006-06-05 13:31:00,0.63211,0.6323,0.63211,0.6323,75300000.0
2006-06-05 13:32:00,0.63221,0.63221,0.63208,0.63208,105200000.0
2006-06-05 13:33:00,0.63218,0.63218,0.63215,0.63215,52700000.0
2006-06-05 13:34:00,0.6321,0.6322,0.6321,0.63215,124600000.0
2006-06-05 13:35:00,0.63217,0.6322,0.63201,0.63207,87000001.0
2006-06-05 13:36:00,0.6321,0.63215,0.63205,0.6321,78499999.0
2006-06-05 13:37:00,0.63216,0.63225,0.6321,0.63215,89300000.0
2006-06-05 13:38:00,0.63215,0.63218,0.63212,0.63216,36800000.0
2006-06-05 13:39:00,0.6322,0.6323,0.6322,0.63228,88499999.0
2006-06-05 13:40:00,0.63248,0.63248,0.63236,0.63248,166899999.0
2006-06-05 13:41:00,0.63241,0.63263,0.6323,0.63263,124600000.0
2006-06-05 13:42:00,0.63264,0.63286,0.63264,0.6327,49300000.0
2006-06-05 13:43:00,0.6327,0.6327,0.63255,0.63262,57000001.0
2006-06-05 13:44:00,0.63268,0.63274,0.63247,0.63271,73900000.0
2006-06-05 13:45:00,0.63275,0.6328,0.6327,0.6328,89699999.0
2006-06-05 13:46:00,0.63276,0.63283,0.63271,0.63274,84300000.0
2006-06-05 13:47:00,0.6327,0.63275,0.6327,0.63275,81000000.0
2006-06-05 13:48:00,0.63269,0.63281,0.63269,0.63272,63800000.0
2006-06-05 13:49:00,0.63282,0.63282,0.63272,0.63272,98300000.0
2006-06-05 13:50:00,0.63274,0.63274,0.63262,0.63272,47899999.0
2006-06-05 13:51:00,0.6326,0.63266,0.6326,0.63263,135599999.0
2006-06-05 13:52:00,0.6326,0.6326,0.63245,0.63255,85300000.0
2006-06-05 13:53:00,0.63257,0.63257,0.63241,0.63247,121599999.0
2006-06-05 13:54:00,0.63247,0.63252,0.63247,0.63249,93300002.0
2006-06-05 13:55:00,0.63244,0.63247,0.63232,0.63245,48800000.0
2006-06-05 13:56:00,0.63248,0.63252,0.63241,0.63241,30200000.0
2006-06-05 13:57:00,0.63254,0.63255,0.63245,0.63255,83099999.0
2006-06-05 13:58:00,0.63256,0.63256,0.63244,0.63244,56499999.0
2006-06-05 13:59:00,0.63247,0.63247,0.63231,0.63231,92700001.0
2006-06-05 14:00:00,0.63232,0.6324,0.6321,0.6323,36500001.0
2006-06-05 14:01:00,0.63235,0.63259,0.63228,0.63259,114100003.0
2006-06-05 14:02:00,0.63263,0.6327,0.63257,0.6327,41100000.0
2006-06-05 14:03:00,0.6328,0.63285,0.63272,0.63275,132300001.0
2006-06-05 14:04:00,0.6328,0.63285,0.63275,0.63285,85100000.0
2006-06-05 14:05:00,0.63274,0.63274,0.63248,0.63248,142900000.0
2006-06-05 14:06:00,0.63255,0.63261,0.63243,0.63256,104899999.0
2006-06-05 14:07:00,0.63254,0.63266,0.63246,0.63253,109499999.0
2006-06-05 14:08:00,0.63238,0.63255,0.63236,0.63255,63000000.0
2006-06-05 14:09:00,0.63259,0.63267,0.63253,0.63255,138999998.0
2006-06-05 14:10:00,0.63265,0.63265,0.6326,0.6326,83600001.0
2006-06-05 14:11:00,0.63258,0.63258,0.63251,0.63251,51700001.0
2006-06-05 14:12:00,0.63249,0.63258,0.63245,0.63245,48000000.0
2006-06-05 14:13:00,0.63244,0.63253,0.63241,0.63253,64500000.0
2006-06-05 14:14:00,0.63255,0.63262,0.6325,0.63255,155600001.0
2006-06-05 14:15:00,0.63258,0.63264,0.63257,0.63264,68200001.0
2006-06-05 14:16:00,0.63253,0.63263,0.63253,0.63259,72499999.0
2006-06-05 14:17:00,0.63245,0.63245,0.63235,0.63235,32600000.0
2006-06-05 14:18:00,0.63213,0.63214,0.63201,0.63209,110500002.0
2006-06-05 14:19:00,0.63196,0.63204,0.63187,0.63202,183500002.0
2006-06-05 14:20:00,0.63198,0.63203,0.63194,0.63203,126899997.0
2006-06-05 14:21:00,0.63198,0.63199,0.63182,0.63189,79099999.0
2006-06-05 14:22:00,0.63172,0.63172,0.63139,0.63139,54299999.0
2006-06-05 14:23:00,0.63145,0.63183,0.63145,0.63172,89999999.0
2006-06-05 14:24:00,0.63184,0.63184,0.6316,0.6316,70400000.0
2006-06-05 14:25:00,0.63167,0.63181,0.63166,0.6317,68200001.0
2006-06-05 14:26:00,0.63169,0.63177,0.6315,0.63151,106800000.0
2006-06-05 14:27:00,0.63162,0.63183,0.63152,0.63152,117500001.0
2006-06-05 14:28:00,0.63153,0.63157,0.63153,0.63157,17500000.0
2006-06-05 14:29:00,0.63155,0.6317,0.63155,0.63165,88100000.0
2006-06-05 14:30:00,0.63177,0.63191,0.63175,0.63184,63700000.0
2006-06-05 14:31:00,0.63187,0.63207,0.63185,0.63187,106300001.0
2006-06-05 14:32:00,0.63185,0.63194,0.6318,0.6319,84299999.0
2006-06-05 14:33:00,0.63191,0.632,0.6318,0.63185,104700000.0
2006-06-05 14:34:00,0.63189,0.63193,0.63169,0.63193,63700000.0
2006-06-05 14:35:00,0.63184,0.63185,0.63178,0.63182,88499998.0
2006-06-05 14:36:00,0.63189,0.63189,0.63184,0.63184,60200000.0
2006-06-05 14:37:00,0.63188,0.63213,0.63188,0.63211,69700000.0
2006-06-05 14:38:00,0.63222,0.63247,0.63222,0.63239,109200000.0
2006-06-05 14:39:00,0.63228,0.63251,0.63228,0.6325,133399998.0
2006-06-05 14:40:00,0.6324,0.6324,0.63214,0.63222,71700000.0
2006-06-05 14:41:00,0.63225,0.63242,0.63224,0.63233,93999998.0
2006-06-05 14:42:00,0.63233,0.63241,0.6322,0.63241,61900000.0
2006-06-05 14:43:00,0.63228,0.63248,0.63221,0.63248,92500002.0
2006-06-05 14:44:00,0.63239,0.63247,0.63231,0.63247,88299998.0
2006-06-05 14:45:00,0.63244,0.63269,0.63238,0.63269,111600000.0
2006-06-05 14:46:00,0.63277,0.63278,0.63264,0.63264,84399999.0
2006-06-05 14:47:00,0.6326,0.63278,0.63256,0.63269,195799999.0
2006-06-05 14:48:00,0.63265,0.63265,0.63239,0.6324,121700000.0
2006-06-05 14:49:00,0.63242,0.6325,0.63238,0.63245,107800000.0
2006-06-05 14:50:00,0.63241,0.63242,0.6323,0.6323,84300000.0
2006-06-05 14:51:00,0.63241,0.63247,0.63233,0.63243,61300000.0
2006-06-05 14:52:00,0.63245,0.63247,0.6324,0.6324,62700000.0
2006-06-05 14:53:00,0.63257,0.63262,0.63233,0.63233,90300001.0
2006-06-05 14:54:00,0.63228,0.63228,0.63186,0.6319,24500000.0
2006-06-05 14:55:00,0.63192,0.63203,0.63183,0.63183,81900000.0
2006-06-05 14:56:00,0.63186,0.63186,0.63162,0.63164,104500000.0
2006-06-05 14:57:00,0.6317,0.63184,0.6317,0.63182,67899998.0
2006-06-05 14:58:00,0.63174,0.63183,0.63155,0.63155,123599999.0
2006-06-05 14:59:00,0.63158,0.63168,0.63152,0.63168,47099999.0
2006-06-05 15:00:00,0.6315,0.6315,0.63128,0.63128,61400001.0
2006-06-05 15:01:00,0.63124,0.63186,0.63124,0.6318,67799999.0
2006-06-05 15:02:00,0.63178,0.63178,0.63141,0.63141,116999998.0
2006-06-05 15:03:00,0.63136,0.63144,0.63129,0.63144,105200000.0
2006-06-05 15:04:00,0.63145,0.63148,0.63139,0.63143,53600000.0
2006-06-05 15:05:00,0.6313,0.6313,0.63118,0.63124,61499999.0
2006-06-05 15:06:00,0.63131,0.63137,0.63123,0.63126,184600005.0
2006-06-05 15:07:00,0.63118,0.63128,0.63111,0.6312,109700000.0
2006-06-05 15:08:00,0.63117,0.63118,0.63098,0.63098,146600002.0
2006-06-05 15:09:00,0.63126,0.63126,0.63109,0.63109,109100000.0
2006-06-05 15:10:00,0.6311,0.63117,0.63089,0.63109,97100001.0
2006-06-05 15:11:00,0.631,0.63118,0.631,0.63107,75599999.0
2006-06-05 15:12:00,0.63108,0.63108,0.63099,0.63104,87200000.0
2006-06-05 15:13:00,0.63105,0.6311,0.631,0.63107,82800000.0
2006-06-05 15:14:00,0.6312,0.63123,0.63116,0.63123,76700000.0
2006-06-05 15:15:00,0.63118,0.63128,0.63112,0.63128,93300000.0
2006-06-05 15:16:00,0.63121,0.63133,0.63116,0.63133,156600001.0
2006-06-05 15:17:00,0.63146,0.6319,0.63146,0.6319,46700000.0
2006-06-05 15:18:00,0.63203,0.63229,0.63203,0.63229,60399999.0
2006-06-05 15:19:00,0.63239,0.63239,0.63211,0.63211,112400000.0
2006-06-05 15:20:00,0.63201,0.63201,0.63166,0.63167,72000000.0
2006-06-05 15:21:00,0.63163,0.63169,0.63163,0.63165,90299999.0
2006-06-05 15:22:00,0.63168,0.63186,0.63158,0.63158,100400000.0
2006-06-05 15:23:00,0.63151,0.63152,0.63138,0.63138,78100000.0
2006-06-05 15:24:00,0.63125,0.63136,0.63109,0.63133,131400001.0
2006-06-05 15:25:00,0.63141,0.63159,0.63125,0.63159,176000001.0
2006-06-05 15:26:00,0.6317,0.63184,0.63167,0.63175,97700002.0
2006-06-05 15:27:00,0.63168,0.6318,0.63168,0.63175,98699999.0
2006-06-05 15:28:00,0.6317,0.63185,0.63167,0.6317,27500000.0
2006-06-05 15:29:00,0.63171,0.63183,0.63166,0.63181,98200002.0
2006-06-05 15:30:00,0.63185,0.63194,0.6318,0.63181,86400001.0
2006-06-05 15:31:00,0.63189,0.63194,0.63184,0.63185,44000000.0
2006-06-05 15:32:00,0.63156,0.63156,0.63132,0.6314,60500000.0
2006-06-05 15:33:00,0.63147,0.63152,0.63144,0.63144,78900001.0
2006-06-05 15:34:00,0.63157,0.63157,0.63137,0.63147,87700002.0
2006-06-05 15:35:00,0.63136,0.63136,0.63086,0.63102,68400000.0
2006-06-05 15:36:00,0.63105,0.63117,0.63105,0.63112,93799998.0
2006-06-05 15:37:00,0.63107,0.63107,0.63097,0.63097,15200000.0
2006-06-05 15:38:00,0.63108,0.63111,0.63103,0.63108,96299999.0
2006-06-05 15:39:00,0.6311,0.63124,0.63105,0.63124,77100001.0
2006-06-05 15:40:00,0.63134,0.63144,0.63108,0.63108,99399996.0
2006-06-05 15:41:00,0.63123,0.63123,0.63114,0.63117,51700000.0
2006-06-05 15:42:00,0.63115,0.63123,0.63109,0.63112,70100000.0
2006-06-05 15:43:00,0.63115,0.63115,0.63105,0.6311,43500000.0
2006-06-05 15:44:00,0.63111,0.63111,0.63094,0.63105,131999998.0
2006-06-05 15:45:00,0.63093,0.63099,0.63084,0.63099,71700001.0
2006-06-05 15:46:00,0.63108,0.63118,0.63096,0.63096,86500000.0
2006-06-05 15:47:00,0.63107,0.63114,0.63107,0.63111,53200000.0
2006-06-05 15:48:00,0.63113,0.63125,0.63107,0.63107,112199999.0
2006-06-05 15:49:00,0.63099,0.63111,0.63097,0.63106,133499999.0
2006-06-05 15:50:00,0.63109,0.6312,0.63109,0.63111,53599999.0
2006-06-05 15:51:00,0.63113,0.63115,0.63105,0.63115,26800000.0
2006-06-05 15:52:00,0.63103,0.63109,0.63091,0.63092,100600000.0
2006-06-05 15:53:00,0.63086,0.63106,0.63078,0.63106,113200000.0
2006-06-05 15:54:00,0.63122,0.63122,0.63113,0.63113,16700000.0
2006-06-05 15:55:00,0.63122,0.63163,0.63122,0.63147,127400000.0
2006-06-05 15:56:00,0.6314,0.63144,0.63125,0.63144,58000000.0
2006-06-05 15:57:00,0.6316,0.63173,0.6316,0.63169,70700000.0
2006-06-05 15:58:00,0.6318,0.6318,0.6318,0.6318,26200000.0
2006-06-05 15:59:00,0.6317,0.6317,0.63147,0.63147,56800000.0
2006-06-05 16:00:00,0.63131,0.63153,0.63131,0.63153,65500000.0
2006-06-05 16:01:00,0.63169,0.63186,0.63166,0.63184,95699999.0
2006-06-05 16:02:00,0.63183,0.63186,0.63179,0.63185,56099999.0
2006-06-05 16:03:00,0.63196,0.63221,0.63196,0.63203,205500000.0
2006-06-05 16:04:00,0.63189,0.63198,0.63171,0.63191,124700001.0
2006-06-05 16:05:00,0.63189,0.63207,0.63189,0.63196,85800000.0
2006-06-05 16:06:00,0.63201,0.63201,0.6318,0.63193,109799999.0
2006-06-05 16:07:00,0.632,0.63216,0.63194,0.63213,58800000.0
2006-06-05 16:08:00,0.63218,0.63224,0.63214,0.63221,83500000.0
2006-06-05 16:09:00,0.6322,0.6323,0.6322,0.63225,34700000.0
2006-06-05 16:10:00,0.6323,0.63239,0.63207,0.6323,73100000.0
2006-06-05 16:11:00,0.6323,0.63231,0.63219,0.63224,119900001.0
2006-06-05 16:12:00,0.63227,0.63239,0.63227,0.63235,79399999.0
2006-06-05 16:13:00,0.63239,0.63246,0.63231,0.63237,161699998.0
2006-06-05 16:14:00,0.63222,0.63238,0.63222,0.63232,54500000.0
2006-06-05 16:15:00,0.63238,0.6325,0.63237,0.63249,102399999.0
2006-06-05 16:16:00,0.63266,0.63266,0.63239,0.63252,74999999.0
2006-06-05 16:17:00,0.63224,0.63233,0.63204,0.63233,53700000.0
2006-06-05 16:18:00,0.63238,0.63242,0.63223,0.63242,111999999.0
2006-06-05 16:19:00,0.6324,0.63242,0.63224,0.63241,133800000.0
2006-06-05 16:20:00,0.63244,0.63249,0.6323,0.63249,93900001.0
2006-06-05 16:21:00,0.63239,0.63261,0.63239,0.63254,98299998.0
2006-06-05 16:22:00,0.63257,0.6326,0.63244,0.63247,97200000.0
2006-06-05 16:23:00,0.63245,0.63253,0.63245,0.6325,60100001.0
2006-06-05 16:24:00,0.63261,0.63261,0.63255,0.6326,71199999.0
2006-06-05 16:25:00,0.6326,0.63263,0.63255,0.63261,93300000.0
2006-06-05 16:26:00,0.63257,0.63273,0.63256,0.63269,70000000.0
2006-06-05 16:27:00,0.63274,0.6329,0.63274,0.63281,60900001.0
2006-06-05 16:28:00,0.63261,0.63299,0.63261,0.63295,60600000.0
2006-06-05 16:29:00,0.63309,0.63314,0.63301,0.63312,37700000.0
2006-06-05 16:30:00,0.63322,0.63337,0.63316,0.63329,139600001.0
2006-06-05 16:31:00,0.63333,0.63335,0.63318,0.63335,78899998.0
2006-06-05 16:32:00,0.6334,0.6334,0.633,0.63317,144699998.0
2006-06-05 16:33:00,0.63324,0.63324,0.63306,0.63314,112299998.0
2006-06-05 16:34:00,0.63305,0.63312,0.63299,0.63307,117899999.0
2006-06-05 16:35:00,0.63316,0.63324,0.63309,0.63323,77400000.0
2006-06-05 16:36:00,0.63312,0.63312,0.63293,0.63301,91599999.0
2006-06-05 16:37:00,0.63289,0.63296,0.63279,0.63284,73300001.0
2006-06-05 16:38:00,0.63297,0.633,0.63287,0.63288,89800001.0
2006-06-05 16:39:00,0.63296,0.63323,0.63296,0.63323,81900000.0
2006-06-05 16:40:00,0.63325,0.6334,0.63325,0.63337,42300000.0
2006-06-05 16:41:00,0.63342,0.63342,0.63332,0.63342,65200001.0
2006-06-05 16:42:00,0.63343,0.63343,0.63342,0.63342,54699999.0
2006-06-05 16:43:00,0.63334,0.6334,0.63333,0.63335,95599999.0
2006-06-05 16:44:00,0.63338,0.63338,0.63315,0.63315,45500000.0
2006-06-05 16:45:00,0.63323,0.63323,0.63308,0.63308,78700001.0
2006-06-05 16:46:00,0.63315,0.63315,0.63297,0.63305,125200000.0
2006-06-05 16:47:00,0.63317,0.63317,0.63288,0.63295,58000000.0
2006-06-05 16:48:00,0.63304,0.63307,0.63295,0.63307,139500001.0
2006-06-05 16:49:00,0.63307,0.63308,0.63306,0.63306,99800001.0
2006-06-05 16:50:00,0.63305,0.6331,0.63291,0.63291,106700000.0
2006-06-05 16:51:00,0.633,0.63307,0.63276,0.63276,184100001.0
2006-06-05 16:52:00,0.63286,0.63289,0.6327,0.63289,53700001.0
2006-06-05 16:53:00,0.63296,0.63302,0.63287,0.63287,75599999.0
2006-06-05 16:54:00,0.6327,0.6327,0.63245,0.63268,126100001.0
2006-06-05 16:55:00,0.63256,0.63268,0.63233,0.63243,83900001.0
2006-06-05 16:56:00,0.63233,0.63233,0.63225,0.63225,86499999.0
2006-06-05 16:57:00,0.63216,0.63216,0.63189,0.63198,114500004.0
2006-06-05 16:58:00,0.63189,0.63207,0.63154,0.63207,71700000.0
2006-06-05 16:59:00,0.63205,0.63205,0.6318,0.63182,70000000.0
2006-06-05 17:00:00,0.63177,0.63183,0.63173,0.63177,117799998.0
2006-06-05 17:01:00,0.63188,0.63188,0.63179,0.63181,66500000.0
2006-06-05 17:02:00,0.63177,0.63177,0.63167,0.6317,79999999.0
2006-06-05 17:03:00,0.63146,0.63186,0.63146,0.63186,112099999.0
2006-06-05 17:04:00,0.63185,0.6319,0.63182,0.6319,52600000.0
2006-06-05 17:05:00,0.6319,0.63192,0.6319,0.63192,9500000.0
2006-06-05 17:06:00,0.63185,0.63195,0.6317,0.63185,100400001.0
2006-06-05 17:07:00,0.6319,0.6319,0.6318,0.63185,25800000.0
2006-06-05 17:08:00,0.63185,0.63185,0.63165,0.63165,86000000.0
2006-06-05 17:09:00,0.63185,0.63187,0.63179,0.63186,105200000.0
2006-06-05 17:10:00,0.6318,0.6318,0.6317,0.6317,26200000.0
2006-06-05 17:11:00,0.63159,0.63189,0.63159,0.63176,111200000.0
2006-06-05 17:12:00,0.63178,0.63191,0.63174,0.63174,88999998.0
2006-06-05 17:13:00,0.6317,0.63172,0.63163,0.63165,118900000.0
2006-06-05 17:14:00,0.63163,0.63189,0.63163,0.63183,55099999.0
2006-06-05 17:15:00,0.63186,0.63187,0.63179,0.63179,80900000.0
2006-06-05 17:16:00,0.63186,0.63197,0.63186,0.63186,55100000.0
2006-06-05 17:17:00,0.63174,0.63183,0.63173,0.63174,92799998.0
2006-06-05 17:18:00,0.63172,0.63179,0.63163,0.63179,130600002.0
2006-06-05 17:19:00,0.63185,0.63185,0.6317,0.6317,63199999.0
2006-06-05 17:20:00,0.63178,0.63178,0.63153,0.63158,75799999.0
2006-06-05 17:21:00,0.63152,0.63157,0.6315,0.63153,62399999.0
2006-06-05 17:22:00,0.63145,0.63165,0.63143,0.63165,54500000.0
2006-06-05 17:23:00,0.63165,0.63165,0.63153,0.63165,63800000.0
2006-06-05 17:24:00,0.63165,0.63165,0.63155,0.63165,75299999.0
2006-06-05 17:25:00,0.63157,0.63159,0.63149,0.63159,75299998.0
2006-06-05 17:26:00,0.63156,0.63156,0.63145,0.63145,34900000.0
2006-06-05 17:27:00,0.63165,0.63215,0.63165,0.63215,143200003.0
2006-06-05 17:28:00,0.63212,0.63228,0.63212,0.63222,97100002.0
2006-06-05 17:29:00,0.63222,0.63222,0.63199,0.63213,104099998.0
2006-06-05 17:30:00,0.63208,0.6322,0.632,0.63213,115999999.0
2006-06-05 17:31:00,0.6321,0.63223,0.63209,0.63209,114899998.0
2006-06-05 17:32:00,0.63207,0.63216,0.63197,0.63197,114099999.0
2006-06-05 17:33:00,0.63204,0.63228,0.63179,0.63179,113700001.0
2006-06-05 17:34:00,0.63218,0.63243,0.63218,0.63238,99000001.0
2006-06-05 17:35:00,0.63239,0.63273,0.63232,0.63273,109600001.0
2006-06-05 17:36:00,0.63275,0.63282,0.63266,0.63268,106000000.0
2006-06-05 17:37:00,0.63278,0.633,0.63278,0.63294,38900000.0
2006-06-05 17:38:00,0.63283,0.63292,0.63278,0.63279,160600000.0
2006-06-05 17:39:00,0.63294,0.63299,0.63288,0.63296,158100000.0
2006-06-05 17:40:00,0.63276,0.63297,0.63262,0.63288,78300000.0
2006-06-05 17:41:00,0.63304,0.6332,0.63288,0.6332,157399999.0
2006-06-05 17:42:00,0.63325,0.63325,0.63312,0.63316,87500000.0
2006-06-05 17:43:00,0.63318,0.63318,0.633,0.63307,75099999.0
2006-06-05 17:44:00,0.63306,0.6332,0.63297,0.6332,73300001.0
2006-06-05 17:45:00,0.63333,0.63334,0.63317,0.63327,101000000.0
2006-06-05 17:46:00,0.63325,0.63325,0.63325,0.63325,14400000.0
2006-06-05 17:47:00,0.63295,0.63325,0.63295,0.63318,18400000.0
2006-06-05 17:48:00,0.6332,0.63322,0.63313,0.63317,78600000.0
2006-06-05 17:49:00,0.63322,0.63326,0.63321,0.63323,122199999.0
2006-06-05 17:50:00,0.63315,0.6333,0.63315,0.63325,56400000.0
2006-06-05 17:51:00,0.63318,0.63323,0.6331,0.6331,107100000.0
2006-06-05 17:52:00,0.6331,0.63315,0.6331,0.63315,21400000.0
2006-06-05 17:53:00,0.63318,0.63323,0.63315,0.63323,117299997.0
2006-06-05 17:54:00,0.63317,0.6332,0.63314,0.6332,60600000.0
2006-06-05 17:55:00,0.6331,0.6331,0.633,0.63305,27900000.0
2006-06-05 17:56:00,0.6329,0.633,0.6329,0.63295,125099998.0
2006-06-05 17:57:00,0.63295,0.63298,0.6329,0.6329,33300000.0
2006-06-05 17:58:00,0.63297,0.63297,0.63283,0.63283,83900000.0
2006-06-05 17:59:00,0.6328,0.63285,0.63275,0.63285,175799999.0
2006-06-05 18:00:00,0.6328,0.63288,0.63277,0.63277,49700000.0
2006-06-05 18:01:00,0.6328,0.63285,0.63275,0.6328,91400001.0
2006-06-05 18:02:00,0.63285,0.63285,0.63275,0.6328,50199999.0
2006-06-05 18:03:00,0.6328,0.63285,0.63275,0.63283,286399998.0
2006-06-05 18:04:00,0.6328,0.63285,0.63275,0.6328,195800002.0
2006-06-05 18:05:00,0.63285,0.63295,0.63272,0.63272,327299997.0
2006-06-05 18:06:00,0.6328,0.63285,0.63275,0.63285,111799999.0
2006-06-05 18:07:00,0.6328,0.6329,0.63275,0.6328,275200003.0
2006-06-05 18:08:00,0.63278,0.6329,0.63278,0.63282,79000000.0
2006-06-05 18:09:00,0.63285,0.63285,0.63265,0.63285,245699998.0
2006-06-05 18:10:00,0.6328,0.63285,0.63275,0.6328,146400000.0
2006-06-05 18:11:00,0.6328,0.6328,0.6328,0.6328,14900000.0
2006-06-05 18:12:00,0.6329,0.6329,0.63275,0.6328,105300000.0
2006-06-05 18:13:00,0.63285,0.63285,0.63275,0.63275,10300000.0
2006-06-05 18:14:00,0.6328,0.63285,0.63278,0.63285,147499998.0
2006-06-05 18:15:00,0.6328,0.6329,0.6328,0.63285,153099999.0
2006-06-05 18:16:00,0.63285,0.63285,0.63275,0.63285,311500000.0
2006-06-05 18:17:00,0.63275,0.63285,0.63275,0.6328,175800000.0
2006-06-05 18:18:00,0.63275,0.63295,0.63275,0.63282,314700002.0
2006-06-05 18:19:00,0.6328,0.63295,0.63272,0.63275,301799999.0
2006-06-05 18:20:00,0.63275,0.63288,0.63275,0.63285,127700000.0
2006-06-05 18:21:00,0.6328,0.63285,0.6328,0.63285,211999998.0
2006-06-05 18:22:00,0.6328,0.63285,0.63275,0.6328,59700000.0
2006-06-05 18:23:00,0.63278,0.63285,0.63275,0.63285,298599998.0
2006-06-05 18:24:00,0.63285,0.63295,0.63275,0.63285,225800000.0
2006-06-05 18:25:00,0.63282,0.63285,0.63275,0.63277,176900001.0
2006-06-05 18:26:00,0.63275,0.63285,0.63275,0.63285,142199999.0
2006-06-05 18:27:00,0.6328,0.6329,0.63277,0.63285,365600002.0
2006-06-05 18:28:00,0.6328,0.6329,0.6327,0.6328,137100000.0
2006-06-05 18:29:00,0.63282,0.63288,0.63277,0.63285,186899998.0
2006-06-05 18:30:00,0.63282,0.63285,0.63275,0.63285,139399999.0
2006-06-05 18:31:00,0.6328,0.63285,0.63275,0.6328,224500002.0
2006-06-05 18:32:00,0.6328,0.63285,0.6328,0.6328,58199999.0
2006-06-05 18:33:00,0.63285,0.63285,0.6327,0.63272,223799999.0
2006-06-05 18:34:00,0.6328,0.63285,0.63275,0.63285,109999998.0
2006-06-05 18:35:00,0.63285,0.63285,0.63275,0.63275,135000002.0
2006-06-05 18:36:00,0.6328,0.63285,0.63275,0.63275,202099998.0
2006-06-05 18:37:00,0.6328,0.63323,0.6328,0.63323,87800000.0
2006-06-05 18:38:00,0.6333,0.63342,0.6333,0.63342,144999998.0
2006-06-05 18:39:00,0.6334,0.6335,0.63335,0.63345,362500001.0
2006-06-05 18:40:00,0.63345,0.6335,0.63335,0.6335,64300000.0
2006-06-05 18:41:00,0.6334,0.63355,0.6333,0.63333,287900000.0
2006-06-05 18:42:00,0.6334,0.63345,0.63335,0.63345,78200001.0
2006-06-05 18:43:00,0.6334,0.63357,0.63325,0.63345,635199999.0
2006-06-05 18:44:00,0.63345,0.63348,0.63333,0.63343,346900003.0
2006-06-05 18:45:00,0.6335,0.6335,0.63333,0.63345,374999995.0
2006-06-05 18:46:00,0.6334,0.63345,0.6334,0.6334,116400000.0
2006-06-05 18:47:00,0.6334,0.63345,0.6334,0.63345,167599998.0
2006-06-05 18:48:00,0.63345,0.63345,0.6333,0.6333,174899999.0
2006-06-05 18:49:00,0.6333,0.6335,0.6333,0.63345,121700001.0
2006-06-05 18:50:00,0.63345,0.63345,0.63335,0.63343,126300000.0
2006-06-05 18:51:00,0.63335,0.63345,0.63335,0.63343,71900000.0
2006-06-05 18:52:00,0.63345,0.63345,0.6334,0.6334,105000001.0
2006-06-05 18:53:00,0.6334,0.63345,0.63335,0.63345,103000001.0
2006-06-05 18:54:00,0.63345,0.63345,0.6334,0.6334,55199999.0
2006-06-05 18:55:00,0.63348,0.63348,0.63335,0.6334,99699999.0
2006-06-05 18:56:00,0.63343,0.63345,0.6334,0.6334,109399998.0
2006-06-05 18:57:00,0.63343,0.63345,0.63335,0.6334,86500001.0
2006-06-05 18:58:00,0.6334,0.63345,0.6334,0.63345,103400001.0
2006-06-05 18:59:00,0.63335,0.63345,0.63335,0.63345,241500003.0
2006-06-05 19:00:00,0.63342,0.63343,0.63335,0.6334,122000000.0
2006-06-05 19:01:00,0.63345,0.63345,0.63335,0.63335,74100000.0
2006-06-05 19:02:00,0.6334,0.6334,0.6333,0.6334,92100002.0
2006-06-05 19:03:00,0.63335,0.63345,0.63335,0.6334,226999998.0
2006-06-05 19:04:00,0.63335,0.6335,0.6333,0.6333,117200000.0
2006-06-05 19:05:00,0.6333,0.63345,0.6333,0.63345,78999999.0
2006-06-05 19:06:00,0.63345,0.63348,0.63335,0.6334,238400001.0
2006-06-05 19:07:00,0.63345,0.6335,0.63325,0.63335,253099999.0
2006-06-05 19:08:00,0.63345,0.63345,0.63335,0.63345,152899999.0
2006-06-05 19:09:00,0.6335,0.6335,0.63335,0.63343,88500000.0
2006-06-05 19:10:00,0.63342,0.63345,0.6334,0.6334,118799998.0
2006-06-05 19:11:00,0.63335,0.63345,0.63335,0.6334,121800000.0
2006-06-05 19:12:00,0.63335,0.63345,0.63335,0.6334,66800001.0
2006-06-05 19:13:00,0.63335,0.63345,0.6333,0.6334,99400000.0
2006-06-05 19:14:00,0.63345,0.63345,0.6334,0.6334,78100000.0
2006-06-05 19:15:00,0.6334,0.63345,0.6334,0.6334,80800000.0
2006-06-05 19:16:00,0.63335,0.63345,0.63335,0.63345,54999998.0
2006-06-05 19:17:00,0.6334,0.63345,0.63325,0.63337,110600000.0
2006-06-05 19:18:00,0.6334,0.63345,0.63338,0.63345,71700000.0
2006-06-05 19:19:00,0.63335,0.63345,0.63335,0.63345,85100000.0
2006-06-05 19:20:00,0.63345,0.6335,0.63335,0.63335,120700001.0
2006-06-05 19:21:00,0.6334,0.63345,0.6333,0.6334,139500000.0
2006-06-05 19:22:00,0.6334,0.63345,0.6334,0.63345,152800002.0
2006-06-05 19:23:00,0.63335,0.63345,0.63335,0.6334,59099999.0
2006-06-05 19:24:00,0.63345,0.63348,0.6334,0.63345,65400000.0
2006-06-05 19:25:00,0.63345,0.6335,0.6334,0.6335,70999999.0
2006-06-05 19:26:00,0.63385,0.63402,0.6335,0.6335,28700000.0
2006-06-05 19:27:00,0.63318,0.63332,0.63293,0.633,160499999.0
2006-06-05 19:28:00,0.63355,0.63355,0.63335,0.63335,197100000.0
2006-06-05 19:29:00,0.63335,0.63345,0.6333,0.6334,70599999.0
2006-06-05 19:30:00,0.63345,0.63345,0.6334,0.63345,57699999.0
2006-06-05 19:31:00,0.63348,0.63348,0.6333,0.63345,82200000.0
2006-06-05 19:32:00,0.63345,0.63355,0.63335,0.6334,101700001.0
2006-06-05 19:33:00,0.63345,0.63406,0.63345,0.63406,57900001.0
2006-06-05 19:34:00,0.63415,0.63418,0.63402,0.63415,128600002.0
2006-06-05 19:35:00,0.63415,0.6342,0.63405,0.63415,144199999.0
2006-06-05 19:36:00,0.63406,0.63406,0.63345,0.63345,173699998.0
2006-06-05 19:37:00,0.6334,0.63345,0.63338,0.63338,87899999.0
2006-06-05 19:38:00,0.63345,0.63345,0.63338,0.6334,85800000.0
2006-06-05 19:39:00,0.63345,0.63348,0.63338,0.6334,219000001.0
2006-06-05 19:40:00,0.63348,0.63348,0.6334,0.6334,68299999.0
2006-06-05 19:41:00,0.63345,0.63355,0.63345,0.63345,59800000.0
2006-06-05 19:42:00,0.63343,0.63348,0.63338,0.63338,91500000.0
2006-06-05 19:43:00,0.6334,0.63345,0.63335,0.63338,82100000.0
2006-06-05 19:44:00,0.63347,0.6335,0.6333,0.63342,155400000.0
2006-06-05 19:45:00,0.63345,0.63355,0.6334,0.6334,39100000.0
2006-06-05 19:46:00,0.63343,0.6335,0.63335,0.63345,90600000.0
2006-06-05 19:47:00,0.63345,0.63345,0.6334,0.6334,88199999.0
2006-06-05 19:48:00,0.63335,0.63345,0.63335,0.6334,111300000.0
2006-06-05 19:49:00,0.6334,0.63357,0.63325,0.63357,135299996.0
2006-06-05 19:50:00,0.6335,0.63377,0.6335,0.63377,93200000.0
2006-06-05 19:51:00,0.63385,0.6339,0.6338,0.63385,138499997.0
2006-06-05 19:52:00,0.63385,0.6339,0.63375,0.63385,184499997.0
2006-06-05 19:53:00,0.63387,0.63387,0.63377,0.6338,131500001.0
2006-06-05 19:54:00,0.6338,0.6339,0.6338,0.63385,162299998.0
2006-06-05 19:55:00,0.63375,0.63385,0.63375,0.63385,201300001.0
2006-06-05 19:56:00,0.63383,0.6339,0.63377,0.6338,259699999.0
2006-06-05 19:57:00,0.63385,0.63385,0.63375,0.6338,128199998.0
2006-06-05 19:58:00,0.63402,0.63493,0.63395,0.63395,158400001.0
2006-06-05 19:59:00,0.6338,0.63385,0.63375,0.63375,114999999.0
2006-06-05 20:00:00,0.63377,0.63387,0.63375,0.6338,246600000.0
2006-06-05 20:01:00,0.6338,0.63385,0.63372,0.63383,134999997.0
2006-06-05 20:02:00,0.63406,0.63456,0.63406,0.63452,82700000.0
2006-06-05 20:03:00,0.63464,0.63472,0.63452,0.63472,101200000.0
2006-06-05 20:04:00,0.63475,0.63479,0.63463,0.6347,118100000.0
2006-06-05 20:05:00,0.63474,0.6348,0.63466,0.6348,175500001.0
2006-06-05 20:06:00,0.63482,0.63484,0.63468,0.63477,340000000.0
2006-06-05 20:07:00,0.63471,0.63471,0.63456,0.63463,102200000.0
2006-06-05 20:08:00,0.63469,0.63474,0.63464,0.63464,80700002.0
2006-06-05 20:09:00,0.63465,0.6347,0.6344,0.6346,122299998.0
2006-06-05 20:10:00,0.63455,0.63465,0.63455,0.63462,170800000.0
2006-06-05 20:11:00,0.63465,0.63475,0.6346,0.63467,78000000.0
2006-06-05 20:12:00,0.63478,0.63482,0.63471,0.63473,46000000.0
2006-06-05 20:13:00,0.63482,0.63498,0.63467,0.63493,120300001.0
2006-06-05 20:14:00,0.63503,0.63505,0.63495,0.63505,152600001.0
2006-06-05 20:15:00,0.63489,0.63489,0.6347,0.63475,84000000.0
2006-06-05 20:16:00,0.63481,0.63501,0.63478,0.63481,482899998.0
2006-06-05 20:17:00,0.63476,0.6349,0.63466,0.63469,239900001.0
2006-06-05 20:18:00,0.63462,0.63467,0.63455,0.63465,154999994.0
2006-06-05 20:19:00,0.63467,0.63473,0.63464,0.63473,70400000.0
2006-06-05 20:20:00,0.63485,0.63485,0.63478,0.63484,52600000.0
2006-06-05 20:21:00,0.63489,0.63499,0.63489,0.63498,91600000.0
2006-06-05 20:22:00,0.63496,0.63496,0.63468,0.63475,96200000.0
2006-06-05 20:23:00,0.63466,0.63466,0.63441,0.63453,50200000.0
2006-06-05 20:24:00,0.63439,0.63439,0.63377,0.63377,118100000.0
2006-06-05 20:25:00,0.63382,0.63418,0.63382,0.63416,155500000.0
2006-06-05 20:26:00,0.63428,0.63433,0.63418,0.63421,129600001.0
2006-06-05 20:27:00,0.63415,0.63415,0.63404,0.63413,85300000.0
2006-06-05 20:28:00,0.63417,0.63417,0.63408,0.63408,67700000.0
2006-06-05 20:29:00,0.63405,0.6341,0.634,0.63405,288800001.0
2006-06-05 20:30:00,0.63398,0.63415,0.63391,0.634,246900000.0
2006-06-05 20:31:00,0.63403,0.63403,0.6339,0.634,197300000.0
2006-06-05 20:32:00,0.63388,0.63396,0.63379,0.63379,79700001.0
2006-06-05 20:33:00,0.63365,0.63372,0.63346,0.63346,182699999.0
2006-06-05 20:34:00,0.63355,0.6337,0.63353,0.63363,142599999.0
2006-06-05 20:35:00,0.6336,0.6336,0.63345,0.63347,48600000.0
2006-06-05 20:36:00,0.63345,0.63357,0.6333,0.63335,172599998.0
2006-06-05 20:37:00,0.63345,0.63386,0.63345,0.63366,207000001.0
2006-06-05 20:38:00,0.63356,0.63356,0.63346,0.63355,144999998.0
2006-06-05 20:39:00,0.63357,0.63361,0.63354,0.63358,48799999.0
2006-06-05 20:40:00,0.63347,0.63354,0.63337,0.63346,206799999.0
2006-06-05 20:41:00,0.6335,0.63355,0.63345,0.63355,133299998.0
2006-06-05 20:42:00,0.63347,0.63347,0.63335,0.63342,74200000.0
2006-06-05 20:43:00,0.63336,0.63347,0.63327,0.63327,113100001.0
2006-06-05 20:44:00,0.63316,0.63316,0.63289,0.63289,150300003.0
2006-06-05 20:45:00,0.63297,0.63322,0.63297,0.63305,85300000.0
2006-06-05 20:46:00,0.6331,0.63313,0.63298,0.63306,123700001.0
2006-06-05 20:47:00,0.63305,0.63346,0.6329,0.63332,113199996.0
2006-06-05 20:48:00,0.63311,0.63314,0.63298,0.63298,95899999.0
2006-06-05 20:49:00,0.63295,0.63305,0.63287,0.63293,131199999.0
2006-06-05 20:50:00,0.63295,0.63301,0.63289,0.63291,215299998.0
2006-06-05 20:51:00,0.6329,0.63301,0.6329,0.63297,59700000.0
2006-06-05 20:52:00,0.633,0.63321,0.63293,0.63293,91499998.0
2006-06-05 20:53:00,0.633,0.63305,0.63292,0.63295,315799998.0
2006-06-05 20:54:00,0.63296,0.63304,0.63292,0.63301,227000002.0
2006-06-05 20:55:00,0.63288,0.63292,0.63288,0.63292,27900000.0
2006-06-05 20:56:00,0.63288,0.633,0.63265,0.63293,107999999.0
2006-06-05 20:57:00,0.63294,0.63322,0.63288,0.63315,62299999.0
2006-06-05 20:58:00,0.63315,0.63315,0.6328,0.6328,220000001.0
2006-06-05 20:59:00,0.63285,0.63295,0.6328,0.63285,214800003.0
2006-06-05 21:00:00,0.63285,0.63288,0.6328,0.63285,209000001.0
2006-06-05 21:01:00,0.63275,0.63287,0.63275,0.63287,112799998.0
2006-06-05 21:02:00,0.63285,0.6329,0.63282,0.63285,76199999.0
2006-06-05 21:03:00,0.6329,0.63295,0.6328,0.63295,147400002.0
2006-06-05 21:04:00,0.6329,0.6329,0.6328,0.6328,74000000.0
2006-06-05 21:05:00,0.6329,0.63295,0.6328,0.63285,118100001.0
2006-06-05 21:06:00,0.6328,0.63295,0.6328,0.63285,153499998.0
2006-06-05 21:07:00,0.6329,0.6329,0.63285,0.63285,43700000.0
2006-06-05 21:08:00,0.63285,0.6329,0.63275,0.63285,158499998.0
2006-06-05 21:09:00,0.63285,0.63295,0.6328,0.6329,131800000.0
2006-06-05 21:10:00,0.63285,0.6329,0.63285,0.6329,83600000.0
2006-06-05 21:11:00,0.63285,0.63285,0.63285,0.63285,4800000.0
2006-06-05 21:12:00,0.6328,0.63292,0.6328,0.6329,123699999.0
2006-06-05 21:13:00,0.63283,0.63288,0.6328,0.63285,107999999.0
2006-06-05 21:14:00,0.6329,0.6329,0.63285,0.63285,132900000.0
2006-06-05 21:15:00,0.63285,0.63295,0.6328,0.63285,198800001.0
2006-06-05 21:16:00,0.6329,0.6329,0.63273,0.6328,111699999.0
2006-06-05 21:17:00,0.6328,0.6329,0.6327,0.6329,203700000.0
2006-06-05 21:18:00,0.6329,0.6329,0.6328,0.63287,229599996.0
2006-06-05 21:19:00,0.6329,0.6329,0.6328,0.63285,131600001.0
2006-06-05 21:20:00,0.6329,0.63295,0.63275,0.6328,238699999.0
2006-06-05 21:21:00,0.6329,0.6329,0.6328,0.6329,43700000.0
2006-06-05 21:22:00,0.6329,0.6329,0.6328,0.63285,96500001.0
2006-06-05 21:23:00,0.6328,0.6329,0.6328,0.6329,168600002.0
2006-06-05 21:24:00,0.6329,0.6329,0.6328,0.63285,91200001.0
2006-06-05 21:25:00,0.63285,0.6329,0.63285,0.6329,155199999.0
2006-06-05 21:26:00,0.63287,0.6329,0.6328,0.63283,113299998.0
2006-06-05 21:27:00,0.63285,0.6329,0.6328,0.6329,66700000.0
2006-06-05 21:28:00,0.6329,0.6329,0.63285,0.6329,72500000.0
2006-06-05 21:29:00,0.63285,0.6329,0.6327,0.6328,154799999.0
2006-06-05 21:30:00,0.63287,0.63295,0.6328,0.6329,125399999.0
2006-06-05 21:31:00,0.6329,0.6329,0.63285,0.63285,49900001.0
2006-06-05 21:32:00,0.63285,0.6329,0.6328,0.6329,53799998.0
2006-06-05 21:33:00,0.6329,0.6329,0.63285,0.6329,86800001.0
2006-06-05 21:34:00,0.6329,0.6329,0.63277,0.63285,59100000.0
2006-06-05 21:35:00,0.63285,0.6329,0.63282,0.63285,139399999.0
2006-06-05 21:36:00,0.63285,0.63295,0.63277,0.6329,228900000.0
2006-06-05 21:37:00,0.63287,0.63295,0.63285,0.6329,98900000.0
2006-06-05 21:38:00,0.6329,0.63295,0.63285,0.63287,81400001.0
2006-06-05 21:39:00,0.63285,0.6329,0.63275,0.63287,80200000.0
2006-06-05 21:40:00,0.6329,0.63295,0.63275,0.63293,164599999.0
2006-06-05 21:41:00,0.63285,0.6329,0.6328,0.6329,166800002.0
2006-06-05 21:42:00,0.63287,0.6329,0.63285,0.6329,76200000.0
2006-06-05 21:43:00,0.63285,0.63295,0.6328,0.6328,72400000.0
2006-06-05 21:44:00,0.6329,0.6329,0.6327,0.6327,64600000.0
2006-06-05 21:45:00,0.63285,0.6329,0.63277,0.63285,106899999.0
2006-06-05 21:46:00,0.63283,0.6329,0.63282,0.63282,81000000.0
2006-06-05 21:47:00,0.63285,0.6329,0.63285,0.6329,43000000.0
2006-06-05 21:48:00,0.6329,0.6329,0.6329,0.6329,62800000.0
2006-06-05 21:49:00,0.63285,0.6329,0.63275,0.63283,98800001.0
2006-06-05 21:50:00,0.6329,0.63295,0.6328,0.63287,73700001.0
2006-06-05 21:51:00,0.63285,0.6329,0.63282,0.6329,125399998.0
2006-06-05 21:52:00,0.63285,0.633,0.63282,0.6329,107599998.0
2006-06-05 21:53:00,0.6328,0.6329,0.6328,0.6329,51000000.0
2006-06-05 21:54:00,0.6329,0.6329,0.6328,0.63285,128500001.0
2006-06-05 21:55:00,0.63285,0.6329,0.63283,0.63285,89000003.0
2006-06-05 21:56:00,0.6329,0.6329,0.6328,0.6328,67700000.0
2006-06-05 21:57:00,0.63285,0.6329,0.63275,0.63287,153199999.0
2006-06-05 21:58:00,0.63285,0.6329,0.63285,0.6329,79499999.0
2006-06-05 21:59:00,0.63285,0.63295,0.63285,0.63285,77399999.0
2006-06-05 22:00:00,0.63285,0.6329,0.6328,0.6329,102000000.0
2006-06-05 22:01:00,0.63287,0.6329,0.6328,0.63285,90700001.0
2006-06-05 22:02:00,0.6329,0.6329,0.63285,0.63285,60999999.0
2006-06-05 22:03:00,0.6329,0.6329,0.63287,0.63288,64099999.0
2006-06-05 22:04:00,0.63285,0.6329,0.6328,0.63285,78700001.0
2006-06-05 22:05:00,0.6328,0.63295,0.6328,0.63282,146200001.0
2006-06-05 22:06:00,0.6328,0.633,0.6327,0.63285,188699995.0
2006-06-05 22:07:00,0.63285,0.6329,0.6328,0.6328,69800000.0
2006-06-05 22:08:00,0.63285,0.633,0.6328,0.633,85899999.0
2006-06-05 22:09:00,0.6329,0.6329,0.6328,0.63287,38200000.0
2006-06-05 22:10:00,0.63285,0.6329,0.6328,0.63285,85900000.0
2006-06-05 22:11:00,0.63277,0.6329,0.63277,0.6329,57100000.0
2006-06-05 22:12:00,0.63285,0.6329,0.63277,0.63283,106800000.0
2006-06-05 22:13:00,0.63295,0.63295,0.6328,0.63285,77000000.0
2006-06-05 22:14:00,0.6329,0.6329,0.63275,0.63287,112999997.0
2006-06-05 22:15:00,0.63287,0.6329,0.6328,0.63285,111200000.0
2006-06-05 22:16:00,0.63283,0.63292,0.63283,0.63285,75100000.0
2006-06-05 22:17:00,0.6329,0.6329,0.6328,0.6329,71999999.0
2006-06-05 22:18:00,0.6329,0.6329,0.63275,0.63275,86700000.0
2006-06-05 22:19:00,0.63285,0.63295,0.63275,0.63285,119800001.0
2006-06-05 22:20:00,0.6329,0.6329,0.63285,0.63285,71800001.0
2006-06-05 22:21:00,0.6329,0.6329,0.6328,0.63285,109200000.0
2006-06-05 22:22:00,0.63293,0.63293,0.6328,0.6328,79699999.0
2006-06-05 22:23:00,0.6328,0.63295,0.6328,0.6329,93800000.0
2006-06-05 22:24:00,0.6328,0.6329,0.63277,0.6329,163600000.0
2006-06-05 22:25:00,0.6328,0.6329,0.6328,0.63285,93500000.0
2006-06-05 22:26:00,0.63285,0.6329,0.63282,0.6329,97299999.0
2006-06-05 22:27:00,0.6328,0.63295,0.6328,0.63295,88400000.0
2006-06-05 22:28:00,0.63275,0.63287,0.63275,0.63287,59700000.0
2006-06-05 22:29:00,0.63285,0.6329,0.63285,0.63285,31100000.0
2006-06-05 22:30:00,0.6329,0.63295,0.63285,0.6329,105700000.0
2006-06-05 22:31:00,0.6329,0.6329,0.63277,0.63277,76499999.0
2006-06-05 22:32:00,0.6329,0.6329,0.6329,0.6329,26200000.0
2006-06-05 22:33:00,0.63285,0.6329,0.63285,0.6329,66900000.0
2006-06-05 22:34:00,0.63285,0.6329,0.6326,0.63287,51300000.0
2006-06-05 22:35:00,0.63292,0.63292,0.63283,0.63283,123200000.0
2006-06-05 22:36:00,0.63285,0.6329,0.6328,0.63285,89900000.0
2006-06-05 22:37:00,0.63285,0.63285,0.6328,0.63285,69500000.0
2006-06-05 22:38:00,0.63275,0.63285,0.6326,0.63285,115300000.0
2006-06-05 22:39:00,0.63285,0.6329,0.63285,0.6329,11200000.0
2006-06-05 22:40:00,0.63285,0.6329,0.63275,0.6328,97000000.0
2006-06-05 22:41:00,0.63285,0.63285,0.63282,0.63285,46900000.0
2006-06-05 22:42:00,0.63285,0.63293,0.6328,0.63293,70500000.0
2006-06-05 22:43:00,0.63285,0.63295,0.6327,0.63285,172799998.0
2006-06-05 22:44:00,0.6329,0.63292,0.63277,0.63277,143800001.0
2006-06-05 22:45:00,0.63285,0.63295,0.6328,0.63285,170299999.0
2006-06-05 22:46:00,0.63287,0.6329,0.63265,0.6328,188199999.0
2006-06-05 22:47:00,0.6328,0.6329,0.6328,0.63288,89700001.0
2006-06-05 22:48:00,0.63283,0.63295,0.6327,0.63285,106499998.0
2006-06-05 22:49:00,0.63285,0.63285,0.63285,0.63285,45200000.0
2006-06-05 22:50:00,0.6329,0.6329,0.6326,0.63285,225300003.0
2006-06-05 22:51:00,0.63285,0.6329,0.63277,0.6328,171900001.0
2006-06-05 22:52:00,0.63287,0.63287,0.6328,0.63285,139900000.0
2006-06-05 22:53:00,0.6329,0.6329,0.6328,0.6329,94200000.0
2006-06-05 22:54:00,0.63288,0.6329,0.6328,0.6328,64699999.0
2006-06-05 22:55:00,0.6328,0.63295,0.6328,0.6328,145799999.0
2006-06-05 22:56:00,0.6329,0.63292,0.6328,0.63285,115600002.0
2006-06-05 22:57:00,0.63285,0.633,0.63282,0.63288,101700000.0
2006-06-05 22:58:00,0.63285,0.63295,0.6328,0.63285,83200000.0
2006-06-05 22:59:00,0.6327,0.6329,0.63265,0.63265,150799999.0
2006-06-05 23:00:00,0.6327,0.6329,0.6327,0.6327,90099998.0
2006-06-05 23:01:00,0.63285,0.63292,0.63275,0.6329,111599999.0
2006-06-05 23:02:00,0.63078,0.63098,0.63071,0.63095,104000001.0
2006-06-05 23:03:00,0.63095,0.63096,0.6304,0.63075,182199998.0
2006-06-05 23:04:00,0.63103,0.63107,0.63052,0.63054,175899997.0
2006-06-05 23:05:00,0.63067,0.63104,0.63067,0.63089,68300000.0
2006-06-05 23:06:00,0.63071,0.63077,0.63059,0.63076,68799999.0
2006-06-05 23:07:00,0.63099,0.63099,0.63075,0.63078,96299999.0
2006-06-05 23:08:00,0.63103,0.63103,0.63065,0.63071,94499999.0
2006-06-05 23:09:00,0.6306,0.63079,0.6305,0.63077,72900000.0
2006-06-05 23:10:00,0.63092,0.63098,0.63073,0.63088,144700001.0
2006-06-05 23:11:00,0.63092,0.63104,0.63084,0.63084,94000000.0
2006-06-05 23:12:00,0.63079,0.63085,0.63067,0.63072,141299999.0
2006-06-05 23:13:00,0.6307,0.63078,0.63059,0.63059,85399998.0
2006-06-05 23:14:00,0.63067,0.63099,0.63067,0.63093,58699999.0
2006-06-05 23:15:00,0.63086,0.63098,0.63082,0.63089,119399998.0
2006-06-05 23:16:00,0.63091,0.63102,0.63082,0.63084,90699999.0
2006-06-05 23:17:00,0.63085,0.63108,0.63072,0.63081,147099997.0
2006-06-05 23:18:00,0.63085,0.63097,0.6307,0.63095,136599999.0
2006-06-05 23:19:00,0.63079,0.63079,0.63046,0.63046,99600000.0
2006-06-05 23:20:00,0.63066,0.63075,0.63056,0.63072,95499999.0
2006-06-05 23:21:00,0.63076,0.63085,0.63072,0.63076,196000002.0
2006-06-05 23:22:00,0.63056,0.63092,0.63052,0.6308,112100000.0
2006-06-05 23:23:00,0.63074,0.63075,0.63047,0.63054,93100000.0
2006-06-05 23:24:00,0.6307,0.6311,0.6307,0.63108,47000000.0
2006-06-05 23:25:00,0.63102,0.63105,0.63076,0.631,70300000.0
2006-06-05 23:26:00,0.63104,0.63112,0.63094,0.63109,95500000.0
2006-06-05 23:27:00,0.6329,0.6329,0.63285,0.63285,110800000.0
2006-06-05 23:28:00,0.63285,0.6329,0.6328,0.6329,51900000.0
2006-06-05 23:29:00,0.6329,0.6329,0.6328,0.63285,96100001.0
2006-06-05 23:30:00,0.63256,0.63256,0.63111,0.63111,85999999.0
2006-06-05 23:31:00,0.63085,0.6309,0.63085,0.63085,48500000.0
2006-06-05 23:32:00,0.6309,0.6309,0.6308,0.63087,72000000.0
2006-06-05 23:33:00,0.6308,0.63094,0.6308,0.63089,56800000.0
2006-06-05 23:34:00,0.63092,0.63099,0.63088,0.63095,80700001.0
2006-06-05 23:35:00,0.631,0.63105,0.6309,0.63105,69399998.0
2006-06-05 23:36:00,0.63096,0.631,0.63088,0.631,57000000.0
2006-06-05 23:37:00,0.631,0.631,0.63097,0.631,46100000.0
2006-06-05 23:38:00,0.63098,0.63099,0.63087,0.63098,118300000.0
2006-06-05 23:39:00,0.6309,0.631,0.6309,0.63093,103900000.0
2006-06-05 23:40:00,0.631,0.631,0.63095,0.63095,40300000.0
2006-06-05 23:41:00,0.631,0.631,0.6309,0.631,59400001.0
2006-06-05 23:42:00,0.6309,0.63095,0.6309,0.63095,16700000.0
2006-06-05 23:43:00,0.631,0.631,0.6309,0.631,54299999.0
2006-06-05 23:44:00,0.631,0.631,0.63095,0.63095,16800000.0
2006-06-05 23:45:00,0.63105,0.63105,0.6309,0.63095,14600000.0
2006-06-05 23:46:00,0.63095,0.63105,0.63095,0.631,122200001.0
2006-06-05 23:47:00,0.631,0.631,0.63092,0.63092,40300000.0
2006-06-05 23:48:00,0.6309,0.63095,0.6309,0.6309,56300000.0
2006-06-05 23:49:00,0.631,0.631,0.6309,0.63095,112700000.0
2006-06-05 23:50:00,0.6309,0.631,0.6309,0.631,56899999.0
2006-06-05 23:51:00,0.63082,0.63082,0.63027,0.63033,93899999.0
2006-06-05 23:52:00,0.63016,0.63034,0.63016,0.63029,83000000.0
2006-06-05 23:53:00,0.63031,0.63043,0.63031,0.6304,64200000.0
2006-06-05 23:54:00,0.6304,0.6305,0.6303,0.63045,123299999.0
2006-06-05 23:55:00,0.63045,0.63045,0.63038,0.63038,73100001.0
2006-06-05 23:56:00,0.63045,0.63045,0.63035,0.6304,75500000.0
2006-06-05 23:57:00,0.6304,0.63045,0.6304,0.6304,56800000.0
2006-06-05 23:58:00,0.6304,0.63045,0.63035,0.63045,21600000.0
2006-06-05 23:59:00,0.63035,0.63045,0.63035,0.63035,55400000.0
2006-06-06 00:00:00,0.63045,0.63045,0.6304,0.6304,82499998.0
2006-06-06 00:01:00,0.6304,0.63045,0.63035,0.63035,80600000.0
2006-06-06 00:02:00,0.6304,0.6305,0.63038,0.6304,107099999.0
2006-06-06 00:03:00,0.6304,0.63045,0.63035,0.63045,50600000.0
2006-06-06 00:04:00,0.63042,0.63042,0.63029,0.63037,62100000.0
2006-06-06 00:05:00,0.63049,0.6306,0.63049,0.63053,40600000.0
2006-06-06 00:06:00,0.6306,0.63065,0.6306,0.63065,36100000.0
2006-06-06 00:07:00,0.6306,0.63065,0.6306,0.6306,77100001.0
2006-06-06 00:08:00,0.63055,0.63065,0.63055,0.63065,74700001.0
2006-06-06 00:09:00,0.6306,0.63065,0.63055,0.63065,79800001.0
2006-06-06 00:10:00,0.63053,0.63072,0.63053,0.63072,105999999.0
2006-06-06 00:11:00,0.6307,0.63075,0.63062,0.63072,83300000.0
2006-06-06 00:12:00,0.63075,0.63075,0.6307,0.63072,32600000.0
2006-06-06 00:13:00,0.63075,0.6308,0.63068,0.6308,131699998.0
2006-06-06 00:14:00,0.63068,0.63073,0.63051,0.63073,55100001.0
2006-06-06 00:15:00,0.63075,0.63082,0.63075,0.63082,58500000.0
2006-06-06 00:16:00,0.63085,0.63085,0.63075,0.6308,59000000.0
2006-06-06 00:17:00,0.6308,0.631,0.63078,0.631,85599999.0
2006-06-06 00:18:00,0.63105,0.63107,0.63089,0.63107,86700000.0
2006-06-06 00:19:00,0.6311,0.6312,0.6311,0.6312,34999999.0
2006-06-06 00:20:00,0.63105,0.63107,0.63098,0.63107,87500000.0
2006-06-06 00:21:00,0.63104,0.63121,0.63104,0.63121,80700000.0
2006-06-06 00:22:00,0.63119,0.63132,0.63118,0.63126,29500000.0
2006-06-06 00:23:00,0.63129,0.63129,0.63124,0.63124,49100000.0
2006-06-06 00:24:00,0.63137,0.63137,0.6313,0.63135,39000000.0
2006-06-06 00:25:00,0.63138,0.6314,0.63125,0.63125,129599998.0
2006-06-06 00:26:00,0.6313,0.6313,0.6313,0.6313,34200000.0
2006-06-06 00:27:00,0.6313,0.6314,0.6313,0.63135,68299999.0
2006-06-06 00:28:00,0.63122,0.63135,0.63122,0.63135,136700000.0
2006-06-06 00:29:00,0.6313,0.6313,0.63127,0.6313,44600001.0
2006-06-06 00:30:00,0.63147,0.63151,0.63124,0.63124,61900000.0
2006-06-06 00:31:00,0.63139,0.63146,0.63135,0.63146,77200000.0
2006-06-06 00:32:00,0.63152,0.63155,0.6315,0.6315,133899997.0
2006-06-06 00:33:00,0.63152,0.63152,0.63128,0.63128,88300000.0
2006-06-06 00:34:00,0.63148,0.63152,0.63146,0.63152,51799999.0
2006-06-06 00:35:00,0.6315,0.6316,0.6314,0.6315,59899999.0
2006-06-06 00:36:00,0.63154,0.63154,0.63138,0.63138,75600002.0
2006-06-06 00:37:00,0.63155,0.63155,0.63135,0.63143,124100001.0
2006-06-06 00:38:00,0.63145,0.63145,0.63135,0.63145,64200000.0
2006-06-06 00:39:00,0.63145,0.63145,0.63135,0.63145,97000000.0
2006-06-06 00:40:00,0.6314,0.63145,0.63138,0.6314,78500000.0
2006-06-06 00:41:00,0.63145,0.63145,0.63125,0.6314,89599999.0
2006-06-06 00:42:00,0.63138,0.63145,0.63138,0.6314,46600000.0
2006-06-06 00:43:00,0.63142,0.63142,0.63127,0.63135,54700000.0
2006-06-06 00:44:00,0.63148,0.63157,0.63145,0.63146,88600001.0
2006-06-06 00:45:00,0.63144,0.6315,0.63139,0.63143,59800000.0
2006-06-06 00:46:00,0.63142,0.63148,0.63142,0.63148,54800000.0
2006-06-06 00:47:00,0.63151,0.63151,0.63137,0.63147,54200000.0
2006-06-06 00:48:00,0.63154,0.63156,0.63142,0.63146,110899999.0
2006-06-06 00:49:00,0.63142,0.63152,0.63137,0.63152,84500001.0
2006-06-06 00:50:00,0.6315,0.63155,0.6314,0.63155,100700000.0
2006-06-06 00:51:00,0.6315,0.6315,0.6315,0.6315,1800000.0
2006-06-06 00:52:00,0.6315,0.63158,0.63145,0.63153,62500000.0
2006-06-06 00:53:00,0.6315,0.63155,0.63145,0.63155,108800000.0
2006-06-06 00:54:00,0.6315,0.63155,0.63143,0.63155,152299998.0
2006-06-06 00:55:00,0.63155,0.63155,0.63152,0.63155,139599996.0
2006-06-06 00:56:00,0.63155,0.63155,0.6315,0.63153,65200001.0
2006-06-06 00:57:00,0.6315,0.63153,0.63145,0.6315,70900000.0
2006-06-06 00:58:00,0.6315,0.63155,0.63145,0.63155,114700000.0
2006-06-06 00:59:00,0.63148,0.63155,0.63145,0.6315,96300000.0
2006-06-06 01:00:00,0.63145,0.63155,0.63145,0.6315,77500000.0
2006-06-06 01:01:00,0.6315,0.6316,0.6315,0.6316,19100000.0
2006-06-06 01:02:00,0.63155,0.63155,0.6315,0.6315,45900001.0
2006-06-06 01:03:00,0.63157,0.63171,0.63157,0.63168,79000001.0
2006-06-06 01:04:00,0.63173,0.63177,0.6317,0.63177,55400000.0
2006-06-06 01:05:00,0.63168,0.63168,0.63159,0.63167,81900000.0
2006-06-06 01:06:00,0.6316,0.63171,0.63154,0.63162,64100002.0
2006-06-06 01:07:00,0.63155,0.63155,0.63145,0.63152,62200000.0
2006-06-06 01:08:00,0.63144,0.63144,0.63144,0.63144,25100000.0
2006-06-06 01:09:00,0.63145,0.63145,0.63135,0.63143,69000001.0
2006-06-06 01:10:00,0.63138,0.63143,0.63138,0.63143,45100000.0
2006-06-06 01:11:00,0.63152,0.63178,0.63152,0.63154,99600002.0
2006-06-06 01:12:00,0.63158,0.6317,0.63155,0.63155,102399999.0
2006-06-06 01:13:00,0.63168,0.63169,0.63164,0.63165,100299999.0
2006-06-06 01:14:00,0.6316,0.63181,0.6316,0.63167,101900001.0
2006-06-06 01:15:00,0.63179,0.63181,0.63169,0.63174,78100000.0
2006-06-06 01:16:00,0.63168,0.63181,0.63168,0.63181,54700000.0
2006-06-06 01:17:00,0.63187,0.63188,0.63187,0.63188,36700000.0
2006-06-06 01:18:00,0.63188,0.6319,0.63175,0.63188,100999999.0
2006-06-06 01:19:00,0.6318,0.63195,0.6318,0.6319,105899999.0
2006-06-06 01:20:00,0.63185,0.63185,0.6318,0.63185,74499999.0
2006-06-06 01:21:00,0.6318,0.6319,0.6318,0.6319,38000000.0
2006-06-06 01:22:00,0.63177,0.63189,0.63177,0.63189,41400000.0
2006-06-06 01:23:00,0.63187,0.63197,0.63185,0.6319,80500000.0
2006-06-06 01:24:00,0.63199,0.63213,0.63199,0.63213,64600000.0
2006-06-06 01:25:00,0.6321,0.6321,0.63205,0.6321,71600001.0
2006-06-06 01:26:00,0.63212,0.63212,0.63205,0.63208,31999999.0
2006-06-06 01:27:00,0.63201,0.63212,0.63197,0.63208,98499998.0
2006-06-06 01:28:00,0.63202,0.63209,0.63179,0.63179,141000001.0
2006-06-06 01:29:00,0.63166,0.63168,0.63151,0.63152,83300002.0
2006-06-06 01:30:00,0.63162,0.63174,0.63162,0.63164,62099999.0
2006-06-06 01:31:00,0.6317,0.63174,0.63159,0.63167,87700000.0
2006-06-06 01:32:00,0.63158,0.63164,0.63149,0.63149,127200002.0
2006-06-06 01:33:00,0.63143,0.63153,0.63137,0.63145,48600000.0
2006-06-06 01:34:00,0.63153,0.63153,0.63131,0.63145,57500000.0
2006-06-06 01:35:00,0.6314,0.63152,0.63138,0.63148,81400000.0
2006-06-06 01:36:00,0.63148,0.63148,0.63112,0.6313,88300000.0
2006-06-06 01:37:00,0.63138,0.63157,0.63135,0.63157,33500000.0
2006-06-06 01:38:00,0.6317,0.6317,0.63162,0.63162,35500000.0
2006-06-06 01:39:00,0.63156,0.63166,0.6315,0.6315,65700000.0
2006-06-06 01:40:00,0.63163,0.63172,0.63156,0.63156,91600002.0
2006-06-06 01:41:00,0.63175,0.63183,0.63166,0.63171,56699999.0
2006-06-06 01:42:00,0.6317,0.63176,0.63168,0.63168,47000000.0
2006-06-06 01:43:00,0.63167,0.63167,0.63158,0.6316,61800001.0
2006-06-06 01:44:00,0.63165,0.63165,0.63155,0.6316,42800000.0
2006-06-06 01:45:00,0.63164,0.63178,0.63164,0.63175,27100000.0
2006-06-06 01:46:00,0.63175,0.63198,0.63175,0.63182,111500000.0
2006-06-06 01:47:00,0.63193,0.63199,0.63191,0.63191,165299999.0
2006-06-06 01:48:00,0.63195,0.632,0.6319,0.63195,50200000.0
2006-06-06 01:49:00,0.63195,0.63195,0.63185,0.6319,94300002.0
2006-06-06 01:50:00,0.63193,0.63193,0.63171,0.63183,52499999.0
2006-06-06 01:51:00,0.63177,0.6319,0.63174,0.63177,134700001.0
2006-06-06 01:52:00,0.6318,0.63185,0.6318,0.63185,36600000.0
2006-06-06 01:53:00,0.63185,0.63185,0.6317,0.6318,84400003.0
2006-06-06 01:54:00,0.63187,0.63191,0.63177,0.63191,119399999.0
2006-06-06 01:55:00,0.63181,0.63181,0.63157,0.63157,111400001.0
2006-06-06 01:56:00,0.6316,0.6316,0.6315,0.63155,73699999.0
2006-06-06 01:57:00,0.6315,0.63165,0.6315,0.63155,91599999.0
2006-06-06 01:58:00,0.6315,0.63162,0.6315,0.63162,43000000.0
2006-06-06 01:59:00,0.6315,0.6315,0.63137,0.63138,70800000.0
2006-06-06 02:00:00,0.63145,0.63148,0.6314,0.63142,91500001.0
2006-06-06 02:01:00,0.63148,0.63152,0.63145,0.6315,110600001.0
2006-06-06 02:02:00,0.63145,0.6315,0.6314,0.63143,140900000.0
2006-06-06 02:03:00,0.63138,0.63158,0.63137,0.63137,79000000.0
2006-06-06 02:04:00,0.63142,0.6315,0.63142,0.6315,43900000.0
2006-06-06 02:05:00,0.63167,0.6319,0.63167,0.63183,84800001.0
2006-06-06 02:06:00,0.63185,0.63207,0.63185,0.63201,99900001.0
2006-06-06 02:07:00,0.63192,0.63192,0.6318,0.6318,18300000.0
2006-06-06 02:08:00,0.63165,0.6319,0.63165,0.6319,70400001.0
2006-06-06 02:09:00,0.6319,0.6319,0.63185,0.63185,41300000.0
2006-06-06 02:10:00,0.6319,0.63192,0.6318,0.63192,79100000.0
2006-06-06 02:11:00,0.6319,0.6319,0.6318,0.63185,70199999.0
2006-06-06 02:12:00,0.6318,0.6319,0.63176,0.6319,68399998.0
2006-06-06 02:13:00,0.63181,0.63191,0.63181,0.63183,42900001.0
2006-06-06 02:14:00,0.6319,0.632,0.6319,0.6319,81300000.0
2006-06-06 02:15:00,0.63184,0.63199,0.63184,0.63186,64600000.0
2006-06-06 02:16:00,0.63176,0.6319,0.63176,0.63184,72599999.0
2006-06-06 02:17:00,0.63185,0.6319,0.63185,0.6319,15800000.0
2006-06-06 02:18:00,0.63174,0.63193,0.63174,0.63186,43500000.0
2006-06-06 02:19:00,0.63185,0.63195,0.6318,0.63182,86999999.0
2006-06-06 02:20:00,0.63194,0.63195,0.63183,0.63183,123100002.0
2006-06-06 02:21:00,0.6318,0.63185,0.6318,0.63185,82800000.0
2006-06-06 02:22:00,0.63185,0.63185,0.63175,0.63183,83100000.0
2006-06-06 02:23:00,0.6317,0.63193,0.63167,0.63167,157400001.0
2006-06-06 02:24:00,0.6317,0.63175,0.63165,0.6317,106199998.0
2006-06-06 02:25:00,0.63177,0.63184,0.63164,0.63178,79399999.0
2006-06-06 02:26:00,0.63182,0.63182,0.63159,0.63159,57299999.0
2006-06-06 02:27:00,0.6316,0.6316,0.63145,0.63145,25400000.0
2006-06-06 02:28:00,0.63153,0.63156,0.63151,0.63151,73400000.0
2006-06-06 02:29:00,0.63146,0.63146,0.6313,0.63132,100400000.0
2006-06-06 02:30:00,0.63142,0.63147,0.63136,0.63145,44800000.0
2006-06-06 02:31:00,0.63145,0.63145,0.6313,0.63142,178500001.0
2006-06-06 02:32:00,0.6313,0.63138,0.6313,0.63135,72000000.0
2006-06-06 02:33:00,0.63131,0.63131,0.63119,0.6312,38200001.0
2006-06-06 02:34:00,0.63107,0.6312,0.63098,0.63113,97300000.0
2006-06-06 02:35:00,0.63111,0.63118,0.63106,0.63113,129800002.0
2006-06-06 02:36:00,0.63115,0.63121,0.63108,0.63108,114499999.0
2006-06-06 02:37:00,0.6312,0.63122,0.63113,0.63113,35799999.0
2006-06-06 02:38:00,0.63117,0.63122,0.63104,0.63104,88900001.0
2006-06-06 02:39:00,0.63102,0.63118,0.63102,0.63108,107000001.0
2006-06-06 02:40:00,0.63105,0.63115,0.631,0.6311,89400000.0
2006-06-06 02:41:00,0.6311,0.6311,0.63098,0.63098,37100001.0
2006-06-06 02:42:00,0.63111,0.63114,0.63109,0.63113,60900000.0
2006-06-06 02:43:00,0.6311,0.63112,0.63107,0.63112,36500000.0
2006-06-06 02:44:00,0.6311,0.6311,0.63105,0.63105,49600001.0
2006-06-06 02:45:00,0.63105,0.63107,0.63097,0.63107,33399999.0
2006-06-06 02:46:00,0.63095,0.63105,0.63095,0.63095,97399997.0
2006-06-06 02:47:00,0.631,0.631,0.63081,0.63099,110099998.0
2006-06-06 02:48:00,0.63098,0.63098,0.63081,0.6309,100199999.0
2006-06-06 02:49:00,0.63088,0.6309,0.63075,0.6308,62300000.0
2006-06-06 02:50:00,0.6308,0.6308,0.63056,0.63057,92800001.0
2006-06-06 02:51:00,0.63061,0.63073,0.63054,0.63062,94500000.0
2006-06-06 02:52:00,0.63068,0.63076,0.63064,0.63064,105000000.0
2006-06-06 02:53:00,0.63065,0.63075,0.63065,0.63075,37400000.0
2006-06-06 02:54:00,0.63064,0.63066,0.63064,0.63066,38300001.0
2006-06-06 02:55:00,0.6307,0.63085,0.6307,0.63085,96399999.0
2006-06-06 02:56:00,0.63085,0.63085,0.63063,0.63067,118099998.0
2006-06-06 02:57:00,0.63063,0.63073,0.63063,0.63064,62000000.0
2006-06-06 02:58:00,0.63056,0.63061,0.63046,0.63046,145299997.0
2006-06-06 02:59:00,0.6304,0.6304,0.63023,0.63024,102700000.0
2006-06-06 03:00:00,0.63027,0.6304,0.63027,0.63039,72099999.0
2006-06-06 03:01:00,0.6304,0.63045,0.6303,0.63045,96400000.0
2006-06-06 03:02:00,0.63031,0.6304,0.63031,0.63036,62900001.0
2006-06-06 03:03:00,0.63029,0.63029,0.62998,0.62998,132900001.0
2006-06-06 03:04:00,0.6301,0.6302,0.63009,0.63015,98799999.0
2006-06-06 03:05:00,0.63015,0.63033,0.63015,0.63021,92799999.0
2006-06-06 03:06:00,0.62989,0.63001,0.62977,0.62991,60300000.0
2006-06-06 03:07:00,0.62978,0.62983,0.62962,0.62967,136000000.0
2006-06-06 03:08:00,0.62957,0.62966,0.62955,0.62955,104500000.0
2006-06-06 03:09:00,0.62958,0.62958,0.62957,0.62957,24700000.0
2006-06-06 03:10:00,0.62954,0.62962,0.62954,0.62955,95899999.0
2006-06-06 03:11:00,0.62957,0.62963,0.62955,0.62959,60500000.0
2006-06-06 03:12:00,0.62964,0.6297,0.62951,0.62968,97599997.0
2006-06-06 03:13:00,0.62975,0.62987,0.62975,0.62975,80900001.0
2006-06-06 03:14:00,0.62969,0.62977,0.62963,0.62977,64900000.0
2006-06-06 03:15:00,0.62977,0.62977,0.62965,0.62965,72600000.0
2006-06-06 03:16:00,0.6297,0.62975,0.62965,0.6297,75200000.0
2006-06-06 03:17:00,0.62963,0.62967,0.62953,0.62953,63100001.0
2006-06-06 03:18:00,0.62959,0.62972,0.62959,0.62967,97600001.0
2006-06-06 03:19:00,0.62955,0.62979,0.62955,0.62965,109800000.0
2006-06-06 03:20:00,0.62972,0.62987,0.62969,0.62987,109199999.0
2006-06-06 03:21:00,0.62991,0.63004,0.62979,0.63004,38400000.0
2006-06-06 03:22:00,0.63004,0.63016,0.63004,0.63016,102600000.0
2006-06-06 03:23:00,0.6301,0.63015,0.6301,0.6301,90800001.0
2006-06-06 03:24:00,0.63018,0.63018,0.63004,0.63013,119300000.0
2006-06-06 03:25:00,0.63003,0.63006,0.62996,0.63006,131099999.0
2006-06-06 03:26:00,0.62992,0.62992,0.62971,0.6298,80400000.0
2006-06-06 03:27:00,0.6299,0.62997,0.62985,0.62995,41200000.0
2006-06-06 03:28:00,0.62987,0.62987,0.62975,0.62978,65000000.0
2006-06-06 03:29:00,0.62979,0.62988,0.62974,0.62988,73400000.0
2006-06-06 03:30:00,0.62993,0.62993,0.62975,0.62975,87699999.0
2006-06-06 03:31:00,0.62983,0.62993,0.62974,0.62981,124300001.0
2006-06-06 03:32:00,0.62965,0.62965,0.6294,0.6294,77000000.0
2006-06-06 03:33:00,0.62942,0.62949,0.62935,0.62935,47800000.0
2006-06-06 03:34:00,0.62931,0.62943,0.62931,0.62942,30800000.0
2006-06-06 03:35:00,0.62955,0.62955,0.62945,0.6295,52600000.0
2006-06-06 03:36:00,0.62952,0.62984,0.62952,0.6298,88900001.0
2006-06-06 03:37:00,0.62989,0.6299,0.62973,0.62983,134399997.0
2006-06-06 03:38:00,0.6299,0.62997,0.6299,0.62996,84000000.0
2006-06-06 03:39:00,0.62992,0.62992,0.62976,0.62977,126499997.0
2006-06-06 03:40:00,0.62974,0.62989,0.62974,0.62987,37500000.0
2006-06-06 03:41:00,0.62978,0.62996,0.62978,0.62992,103600000.0
2006-06-06 03:42:00,0.62985,0.63005,0.62985,0.63005,100400001.0
2006-06-06 03:43:00,0.6299,0.63005,0.6299,0.63005,70700000.0
2006-06-06 03:44:00,0.6301,0.6301,0.63001,0.63005,73500001.0
2006-06-06 03:45:00,0.63002,0.63009,0.62997,0.62998,72099999.0
2006-06-06 03:46:00,0.63,0.63004,0.62977,0.63001,103800001.0
2006-06-06 03:47:00,0.62991,0.62994,0.62991,0.62994,40699999.0
2006-06-06 03:48:00,0.62976,0.62976,0.62952,0.62956,129700000.0
2006-06-06 03:49:00,0.62948,0.62972,0.62948,0.62972,52700000.0
2006-06-06 03:50:00,0.62962,0.62962,0.62955,0.62955,78000001.0
2006-06-06 03:51:00,0.6296,0.6296,0.62938,0.62938,80700000.0
2006-06-06 03:52:00,0.62943,0.62943,0.62937,0.62942,74899999.0
2006-06-06 03:53:00,0.62937,0.6295,0.62931,0.62937,112900001.0
2006-06-06 03:54:00,0.62931,0.62954,0.62931,0.62954,90200001.0
2006-06-06 03:55:00,0.62935,0.6294,0.6293,0.6294,64100001.0
2006-06-06 03:56:00,0.62929,0.62934,0.6292,0.6292,82600002.0
2006-06-06 03:57:00,0.6292,0.6292,0.62898,0.6292,71000001.0
2006-06-06 03:58:00,0.62915,0.62915,0.62905,0.6291,186500003.0
2006-06-06 03:59:00,0.6291,0.6292,0.6291,0.62912,84900001.0
2006-06-06 04:00:00,0.62909,0.62915,0.62904,0.62913,145600001.0
2006-06-06 04:01:00,0.62906,0.62913,0.62902,0.62913,63500001.0
2006-06-06 04:02:00,0.62905,0.62907,0.62905,0.62907,23900000.0
2006-06-06 04:03:00,0.6291,0.6291,0.62905,0.62905,74700000.0
2006-06-06 04:04:00,0.62909,0.62912,0.62907,0.62909,104600000.0
2006-06-06 04:05:00,0.6291,0.62927,0.6291,0.6292,65400000.0
2006-06-06 04:06:00,0.62926,0.62934,0.62919,0.62919,78400000.0
2006-06-06 04:07:00,0.62918,0.62923,0.62916,0.62923,109200000.0
2006-06-06 04:08:00,0.62935,0.62935,0.62907,0.62912,107499999.0
2006-06-06 04:09:00,0.62928,0.6293,0.62926,0.62928,34900000.0
2006-06-06 04:10:00,0.62919,0.6293,0.62917,0.62926,96400001.0
2006-06-06 04:11:00,0.62932,0.62932,0.62924,0.62932,84300000.0
2006-06-06 04:12:00,0.6294,0.62949,0.62936,0.62943,71000000.0
2006-06-06 04:13:00,0.62942,0.62942,0.62933,0.62933,55900000.0
2006-06-06 04:14:00,0.62939,0.62944,0.62926,0.62926,91200000.0
2006-06-06 04:15:00,0.62935,0.6295,0.62935,0.62942,86499998.0
2006-06-06 04:16:00,0.62933,0.62938,0.6293,0.62935,121000000.0
2006-06-06 04:17:00,0.6294,0.62941,0.62931,0.62939,87200000.0
2006-06-06 04:18:00,0.62943,0.62943,0.62934,0.62937,55700000.0
2006-06-06 04:19:00,0.62931,0.62934,0.62931,0.62934,48600001.0
2006-06-06 04:20:00,0.6294,0.62945,0.6294,0.62945,24000000.0
2006-06-06 04:21:00,0.62949,0.62949,0.62934,0.62934,159399998.0
2006-06-06 04:22:00,0.62934,0.62953,0.62934,0.62941,112400001.0
2006-06-06 04:23:00,0.6295,0.6295,0.62945,0.6295,64500001.0
2006-06-06 04:24:00,0.6295,0.62956,0.62945,0.62945,55000000.0
2006-06-06 04:25:00,0.6294,0.62954,0.6294,0.62948,88800000.0
2006-06-06 04:26:00,0.6294,0.62945,0.62935,0.62935,57299999.0
2006-06-06 04:27:00,0.62943,0.62946,0.62931,0.62942,57500001.0
2006-06-06 04:28:00,0.62952,0.62952,0.62934,0.62947,118699997.0
2006-06-06 04:29:00,0.62952,0.62952,0.6295,0.6295,10400000.0
2006-06-06 04:30:00,0.62945,0.6295,0.62937,0.62948,79700000.0
2006-06-06 04:31:00,0.62945,0.6296,0.62945,0.6295,98300001.0
2006-06-06 04:32:00,0.62945,0.6296,0.62945,0.62953,93200000.0
2006-06-06 04:33:00,0.6295,0.62955,0.62948,0.6295,92200000.0
2006-06-06 04:34:00,0.62953,0.62953,0.62923,0.62936,144499999.0
2006-06-06 04:35:00,0.62936,0.6294,0.62902,0.62911,53800000.0
2006-06-06 04:36:00,0.62902,0.62907,0.62898,0.62903,75700001.0
2006-06-06 04:37:00,0.62897,0.62916,0.62897,0.62902,122500002.0
2006-06-06 04:38:00,0.62891,0.62901,0.62881,0.62893,103600001.0
2006-06-06 04:39:00,0.62892,0.62907,0.62892,0.62903,103599997.0
2006-06-06 04:40:00,0.62901,0.62901,0.62889,0.6289,128799999.0
2006-06-06 04:41:00,0.62892,0.62892,0.62877,0.62881,47900000.0
2006-06-06 04:42:00,0.62883,0.62883,0.62873,0.62881,99200002.0
2006-06-06 04:43:00,0.6288,0.62888,0.62868,0.62879,89099999.0
2006-06-06 04:44:00,0.62876,0.62885,0.62861,0.62868,123999999.0
2006-06-06 04:45:00,0.62867,0.62878,0.62863,0.62865,71300001.0
2006-06-06 04:46:00,0.62851,0.62851,0.62789,0.62801,149699999.0
2006-06-06 04:47:00,0.62806,0.62812,0.62803,0.62805,123200001.0
2006-06-06 04:48:00,0.62806,0.62821,0.62806,0.62817,129299997.0
2006-06-06 04:49:00,0.62815,0.62824,0.62808,0.62812,109100000.0
2006-06-06 04:50:00,0.62816,0.62838,0.62809,0.62838,74100001.0
2006-06-06 04:51:00,0.62845,0.62853,0.62838,0.62846,70200000.0
2006-06-06 04:52:00,0.62854,0.62859,0.62847,0.62848,83599999.0
2006-06-06 04:53:00,0.62838,0.62847,0.62838,0.62847,15900000.0
2006-06-06 04:54:00,0.62841,0.62841,0.62836,0.62839,62900000.0
2006-06-06 04:55:00,0.62833,0.62833,0.62821,0.62828,55799999.0
2006-06-06 04:56:00,0.62825,0.62834,0.62823,0.62833,68899999.0
2006-06-06 04:57:00,0.6283,0.6283,0.62797,0.62816,71600000.0
2006-06-06 04:58:00,0.6281,0.62828,0.6281,0.62823,114500002.0
2006-06-06 04:59:00,0.62834,0.62845,0.62819,0.62828,114000001.0
2006-06-06 05:00:00,0.62822,0.62822,0.6281,0.62817,48300000.0
2006-06-06 05:01:00,0.62813,0.62826,0.62805,0.62823,124999998.0
2006-06-06 05:02:00,0.62828,0.62832,0.62815,0.62815,68800000.0
2006-06-06 05:03:00,0.62807,0.62807,0.62794,0.62802,91200000.0
2006-06-06 05:04:00,0.62812,0.62823,0.628,0.62807,175700003.0
2006-06-06 05:05:00,0.62805,0.6281,0.628,0.628,60599998.0
2006-06-06 05:06:00,0.62808,0.62808,0.62797,0.62804,58200001.0
2006-06-06 05:07:00,0.62809,0.62825,0.62809,0.62811,103899999.0
2006-06-06 05:08:00,0.62806,0.62822,0.62806,0.62815,119100000.0
2006-06-06 05:09:00,0.62825,0.62825,0.62815,0.62825,54399999.0
2006-06-06 05:10:00,0.6282,0.6282,0.6282,0.6282,32700000.0
2006-06-06 05:11:00,0.6282,0.62827,0.62815,0.62825,114000001.0
2006-06-06 05:12:00,0.6282,0.62832,0.6282,0.62826,51800000.0
2006-06-06 05:13:00,0.6283,0.62849,0.62828,0.62849,99699998.0
2006-06-06 05:14:00,0.62854,0.62856,0.62847,0.62852,92800000.0
2006-06-06 05:15:00,0.62842,0.62847,0.62837,0.62847,105100000.0
2006-06-06 05:16:00,0.62857,0.62857,0.62841,0.62846,79799998.0
2006-06-06 05:17:00,0.62858,0.62858,0.62844,0.62855,83200000.0
2006-06-06 05:18:00,0.62858,0.62865,0.62843,0.62852,46900000.0
2006-06-06 05:19:00,0.62851,0.62867,0.62841,0.62866,60600000.0
2006-06-06 05:20:00,0.62867,0.62895,0.62861,0.62895,65200000.0
2006-06-06 05:21:00,0.62885,0.62885,0.62868,0.62885,16700000.0
2006-06-06 05:22:00,0.62883,0.6289,0.6288,0.6289,42200000.0
2006-06-06 05:23:00,0.6288,0.6288,0.62873,0.62873,46200001.0
2006-06-06 05:24:00,0.62883,0.62883,0.6287,0.62875,96499999.0
2006-06-06 05:25:00,0.62865,0.6288,0.62865,0.6288,158800002.0
2006-06-06 05:26:00,0.62876,0.62878,0.6287,0.62875,91199999.0
2006-06-06 05:27:00,0.62875,0.62878,0.6286,0.62878,78200000.0
2006-06-06 05:28:00,0.62883,0.62883,0.62871,0.62883,83700002.0
2006-06-06 05:29:00,0.62894,0.62906,0.62894,0.62906,77600000.0
2006-06-06 05:30:00,0.62891,0.62898,0.62891,0.62895,58600000.0
2006-06-06 05:31:00,0.62893,0.629,0.62888,0.629,182900000.0
2006-06-06 05:32:00,0.62884,0.62884,0.62858,0.6287,48800000.0
2006-06-06 05:33:00,0.6287,0.62879,0.62858,0.62858,117099998.0
2006-06-06 05:34:00,0.62862,0.6287,0.62862,0.6287,87999997.0
2006-06-06 05:35:00,0.62872,0.62872,0.62857,0.62857,79400000.0
2006-06-06 05:36:00,0.62869,0.6287,0.62842,0.6287,86000001.0
2006-06-06 05:37:00,0.62878,0.62878,0.62869,0.62869,79600001.0
2006-06-06 05:38:00,0.62869,0.62877,0.62862,0.62877,103600001.0
2006-06-06 05:39:00,0.62872,0.62875,0.62872,0.62875,39100000.0
2006-06-06 05:40:00,0.6288,0.62885,0.6287,0.62875,95299998.0
2006-06-06 05:41:00,0.62873,0.62875,0.62873,0.62874,44500000.0
2006-06-06 05:42:00,0.62879,0.62888,0.62873,0.62888,108000001.0
2006-06-06 05:43:00,0.62881,0.62883,0.62871,0.62883,89900002.0
2006-06-06 05:44:00,0.62888,0.62897,0.62886,0.62886,106799998.0
2006-06-06 05:45:00,0.62883,0.62888,0.62873,0.62888,49900000.0
2006-06-06 05:46:00,0.62887,0.62888,0.62874,0.62874,103600001.0
2006-06-06 05:47:00,0.62867,0.62867,0.62843,0.62843,94799999.0
2006-06-06 05:48:00,0.62872,0.62877,0.6287,0.62875,37300000.0
2006-06-06 05:49:00,0.62874,0.62874,0.62859,0.62867,36600000.0
2006-06-06 05:50:00,0.62858,0.62865,0.62843,0.62843,134600001.0
2006-06-06 05:51:00,0.62852,0.62852,0.62837,0.62839,42000000.0
2006-06-06 05:52:00,0.6285,0.6285,0.6284,0.62845,62100000.0
2006-06-06 05:53:00,0.62845,0.62855,0.62845,0.62845,42899999.0
2006-06-06 05:54:00,0.62845,0.6286,0.62845,0.62845,63700000.0
2006-06-06 05:55:00,0.62848,0.62857,0.62842,0.62853,57600000.0
2006-06-06 05:56:00,0.62853,0.62853,0.62846,0.62853,103200002.0
2006-06-06 05:57:00,0.62847,0.62861,0.6284,0.6284,65300000.0
2006-06-06 05:58:00,0.62845,0.62845,0.62845,0.62845,33500000.0
2006-06-06 05:59:00,0.62835,0.6285,0.62835,0.62836,92499999.0
2006-06-06 06:00:00,0.6284,0.62845,0.6284,0.62845,31800000.0
2006-06-06 06:01:00,0.62848,0.62848,0.6283,0.62843,82600001.0
2006-06-06 06:02:00,0.62845,0.62852,0.62836,0.62849,94899998.0
2006-06-06 06:03:00,0.62851,0.62853,0.62851,0.62853,40699999.0
2006-06-06 06:04:00,0.6286,0.6286,0.62852,0.62852,77300000.0
2006-06-06 06:05:00,0.62862,0.62867,0.62858,0.62862,113600000.0
2006-06-06 06:06:00,0.62855,0.62857,0.6285,0.62855,91000002.0
2006-06-06 06:07:00,0.62858,0.6286,0.6285,0.62852,123100000.0
2006-06-06 06:08:00,0.62855,0.62865,0.62855,0.6286,90099999.0
2006-06-06 06:09:00,0.62848,0.62848,0.62823,0.62843,120700001.0
2006-06-06 06:10:00,0.62847,0.62866,0.62844,0.62855,117000001.0
2006-06-06 06:11:00,0.62852,0.6286,0.62852,0.6286,28200000.0
2006-06-06 06:12:00,0.62858,0.62859,0.62847,0.62857,53500000.0
2006-06-06 06:13:00,0.62853,0.62853,0.62832,0.62842,89399999.0
2006-06-06 06:14:00,0.62845,0.62848,0.62838,0.62838,51199998.0
2006-06-06 06:15:00,0.62832,0.62838,0.62823,0.62838,75699998.0
2006-06-06 06:16:00,0.62835,0.62835,0.62815,0.62832,59900000.0
2006-06-06 06:17:00,0.62833,0.62833,0.62809,0.62821,92000003.0
2006-06-06 06:18:00,0.62815,0.62833,0.62815,0.62822,98000000.0
2006-06-06 06:19:00,0.62833,0.62849,0.62826,0.62826,96500001.0
2006-06-06 06:20:00,0.62828,0.62842,0.62828,0.62842,131500001.0
2006-06-06 06:21:00,0.62848,0.62848,0.62842,0.62847,47000001.0
2006-06-06 06:22:00,0.62843,0.6285,0.62828,0.62832,84399999.0
2006-06-06 06:23:00,0.62835,0.62835,0.62809,0.62833,51899999.0
2006-06-06 06:24:00,0.62835,0.62835,0.62819,0.62821,90800000.0
2006-06-06 06:25:00,0.62819,0.62827,0.62819,0.62823,95100000.0
2006-06-06 06:26:00,0.6283,0.62845,0.6283,0.62837,93400001.0
2006-06-06 06:27:00,0.62836,0.62837,0.62827,0.62837,112299998.0
2006-06-06 06:28:00,0.6284,0.62843,0.62834,0.62839,68599999.0
2006-06-06 06:29:00,0.62836,0.62842,0.62836,0.62841,91700003.0
2006-06-06 06:30:00,0.62835,0.62847,0.62833,0.62837,116700001.0
2006-06-06 06:31:00,0.6284,0.62845,0.62835,0.6284,118599999.0
2006-06-06 06:32:00,0.62843,0.62845,0.62835,0.62845,101800002.0
2006-06-06 06:33:00,0.62825,0.6285,0.62825,0.6285,104799999.0
2006-06-06 06:34:00,0.6284,0.62847,0.6284,0.6284,49500000.0
2006-06-06 06:35:00,0.62846,0.62851,0.62833,0.62849,45500000.0
2006-06-06 06:36:00,0.62849,0.62883,0.62849,0.62883,65999999.0
2006-06-06 06:37:00,0.62872,0.62883,0.62864,0.62873,44400000.0
2006-06-06 06:38:00,0.62865,0.6287,0.62858,0.62862,73499998.0
2006-06-06 06:39:00,0.6287,0.6287,0.62863,0.62865,27000000.0
2006-06-06 06:40:00,0.62864,0.62897,0.62864,0.62897,26200000.0
2006-06-06 06:41:00,0.629,0.629,0.62867,0.62867,47800000.0
2006-06-06 06:42:00,0.62845,0.62865,0.62845,0.62865,45300000.0
2006-06-06 06:43:00,0.6286,0.62865,0.62857,0.62865,101300000.0
2006-06-06 06:44:00,0.6286,0.62865,0.62855,0.62865,144400000.0
2006-06-06 06:45:00,0.6286,0.62864,0.62857,0.62862,59800001.0
2006-06-06 06:46:00,0.6286,0.62869,0.62846,0.62869,101900001.0
2006-06-06 06:47:00,0.62869,0.62877,0.62866,0.62867,70099999.0
2006-06-06 06:48:00,0.62866,0.62867,0.62862,0.62867,77799999.0
2006-06-06 06:49:00,0.62862,0.62862,0.62857,0.62857,61900001.0
2006-06-06 06:50:00,0.62865,0.6287,0.62865,0.6287,87799997.0
2006-06-06 06:51:00,0.62877,0.62877,0.62867,0.62867,76300000.0
2006-06-06 06:52:00,0.62866,0.62871,0.62863,0.6287,138399998.0
2006-06-06 06:53:00,0.62863,0.62868,0.62841,0.62855,67000000.0
2006-06-06 06:54:00,0.62846,0.62851,0.62842,0.62851,101499999.0
2006-06-06 06:55:00,0.62835,0.62835,0.62815,0.62823,95599999.0
2006-06-06 06:56:00,0.62833,0.62843,0.62833,0.62843,83699999.0
2006-06-06 06:57:00,0.62848,0.62854,0.62834,0.62854,50700001.0
2006-06-06 06:58:00,0.62835,0.62855,0.62835,0.62838,138799998.0
2006-06-06 06:59:00,0.62822,0.62855,0.62822,0.62855,53599999.0
2006-06-06 07:00:00,0.62862,0.62862,0.62852,0.62858,22200000.0
2006-06-06 07:01:00,0.62857,0.62862,0.62851,0.6286,108100000.0
2006-06-06 07:02:00,0.62858,0.6286,0.6285,0.62855,94199999.0
2006-06-06 07:03:00,0.6286,0.6286,0.62855,0.62855,69299998.0
2006-06-06 07:04:00,0.62855,0.62872,0.62854,0.62854,73899999.0
2006-06-06 07:05:00,0.62852,0.62854,0.62837,0.62854,109500001.0
2006-06-06 07:06:00,0.62855,0.62855,0.62845,0.6285,67699999.0
2006-06-06 07:07:00,0.62858,0.62863,0.6285,0.62858,70100000.0
2006-06-06 07:08:00,0.62865,0.62865,0.6284,0.6286,69999998.0
2006-06-06 07:09:00,0.62855,0.62872,0.62855,0.62868,135999999.0
2006-06-06 07:10:00,0.6287,0.6287,0.62865,0.62865,42400000.0
2006-06-06 07:11:00,0.6284,0.62868,0.6284,0.62868,58399999.0
2006-06-06 07:12:00,0.62867,0.62875,0.62863,0.62867,88600000.0
2006-06-06 07:13:00,0.6287,0.6287,0.6286,0.6286,58999999.0
2006-06-06 07:14:00,0.62857,0.62871,0.62851,0.62871,74900000.0
2006-06-06 07:15:00,0.62866,0.62868,0.62848,0.62854,81300000.0
2006-06-06 07:16:00,0.6286,0.62866,0.62857,0.62857,34300000.0
2006-06-06 07:17:00,0.62855,0.62855,0.62855,0.62855,68200001.0
2006-06-06 07:18:00,0.62855,0.6286,0.6285,0.6286,139599998.0
2006-06-06 07:19:00,0.6286,0.6286,0.6285,0.6285,21600000.0
2006-06-06 07:20:00,0.6286,0.62863,0.62856,0.62863,39700000.0
2006-06-06 07:21:00,0.6284,0.6285,0.6284,0.62845,80899999.0
2006-06-06 07:22:00,0.62845,0.6285,0.62845,0.6285,25500000.0
2006-06-06 07:23:00,0.62846,0.62855,0.62843,0.62852,94500002.0
2006-06-06 07:24:00,0.62851,0.62851,0.62835,0.62835,76200000.0
2006-06-06 07:25:00,0.6285,0.62855,0.62848,0.62855,118800001.0
2006-06-06 07:26:00,0.6285,0.62855,0.6285,0.62855,52600002.0
2006-06-06 07:27:00,0.62856,0.62862,0.62853,0.62853,117800001.0
2006-06-06 07:28:00,0.62851,0.62859,0.62851,0.62859,28900000.0
2006-06-06 07:29:00,0.62868,0.62888,0.62859,0.62871,108300000.0
2006-06-06 07:30:00,0.6287,0.62875,0.62865,0.62875,51000000.0
2006-06-06 07:31:00,0.62869,0.62869,0.6286,0.62868,72699999.0
2006-06-06 07:32:00,0.62868,0.62885,0.62863,0.6287,78300001.0
2006-06-06 07:33:00,0.6287,0.62875,0.62862,0.62862,89400000.0
2006-06-06 07:34:00,0.62835,0.62881,0.62835,0.62874,76900000.0
2006-06-06 07:35:00,0.62865,0.62875,0.62865,0.62865,36700000.0
2006-06-06 07:36:00,0.6287,0.62882,0.6287,0.62882,74100000.0
2006-06-06 07:37:00,0.62882,0.62882,0.6286,0.62872,126700000.0
2006-06-06 07:38:00,0.6288,0.6288,0.6287,0.6288,118700002.0
2006-06-06 07:39:00,0.62874,0.62897,0.62874,0.62897,69300000.0
2006-06-06 07:40:00,0.62881,0.62894,0.6287,0.62893,91199999.0
2006-06-06 07:41:00,0.62882,0.62892,0.62874,0.62892,78600001.0
2006-06-06 07:42:00,0.62895,0.62895,0.6289,0.6289,28800000.0
2006-06-06 07:43:00,0.62895,0.62895,0.62875,0.62875,143400000.0
2006-06-06 07:44:00,0.6289,0.6289,0.62885,0.6289,76600000.0
2006-06-06 07:45:00,0.62893,0.62928,0.62893,0.62925,141700000.0
2006-06-06 07:46:00,0.62935,0.62938,0.62928,0.62928,66400000.0
2006-06-06 07:47:00,0.62923,0.62923,0.62898,0.62898,28000000.0
2006-06-06 07:48:00,0.62893,0.62893,0.62868,0.62887,57700001.0
2006-06-06 07:49:00,0.62881,0.62892,0.62881,0.62887,125900001.0
2006-06-06 07:50:00,0.62879,0.62884,0.62859,0.62861,75700000.0
2006-06-06 07:51:00,0.6287,0.62885,0.62867,0.62871,122599999.0
2006-06-06 07:52:00,0.62887,0.62889,0.62877,0.62877,93099999.0
2006-06-06 07:53:00,0.62879,0.62888,0.62879,0.62881,60300000.0
2006-06-06 07:54:00,0.6289,0.62903,0.62889,0.62893,86800000.0
2006-06-06 07:55:00,0.62895,0.62895,0.6289,0.6289,57300001.0
2006-06-06 07:56:00,0.62893,0.62904,0.62893,0.62902,30400000.0
2006-06-06 07:57:00,0.62913,0.62923,0.62909,0.62923,88500001.0
2006-06-06 07:58:00,0.62929,0.62947,0.62929,0.62932,84300000.0
2006-06-06 07:59:00,0.62937,0.62937,0.62922,0.62922,103499998.0
2006-06-06 08:00:00,0.6291,0.62942,0.6291,0.62927,136199998.0
2006-06-06 08:01:00,0.62935,0.62951,0.62933,0.62939,98000001.0
2006-06-06 08:02:00,0.6294,0.62953,0.62935,0.6294,77199999.0
2006-06-06 08:03:00,0.62942,0.62949,0.62938,0.62949,123199997.0
2006-06-06 08:04:00,0.62949,0.62952,0.62936,0.62951,177200003.0
2006-06-06 08:05:00,0.6295,0.62959,0.62937,0.62937,97899998.0
2006-06-06 08:06:00,0.62947,0.62955,0.62939,0.6295,144700001.0
2006-06-06 08:07:00,0.62952,0.62972,0.62947,0.6296,70399999.0
2006-06-06 08:08:00,0.62968,0.62982,0.62967,0.62982,117399998.0
2006-06-06 08:09:00,0.62985,0.63006,0.62979,0.63006,89800000.0
2006-06-06 08:10:00,0.63002,0.63007,0.62993,0.62998,55400000.0
2006-06-06 08:11:00,0.63007,0.6302,0.62998,0.63005,78000000.0
2006-06-06 08:12:00,0.62982,0.62982,0.62973,0.62975,90899999.0
2006-06-06 08:13:00,0.62975,0.62987,0.62973,0.62987,54800000.0
2006-06-06 08:14:00,0.62987,0.62988,0.62972,0.62988,65100000.0
2006-06-06 08:15:00,0.62973,0.63011,0.62973,0.6298,130099999.0
2006-06-06 08:16:00,0.62987,0.63008,0.62987,0.63005,51700000.0
2006-06-06 08:17:00,0.63013,0.63013,0.62982,0.62997,93499998.0
2006-06-06 08:18:00,0.63,0.63005,0.62997,0.62997,85100000.0
2006-06-06 08:19:00,0.63003,0.63003,0.62989,0.62992,95900001.0
2006-06-06 08:20:00,0.62998,0.62998,0.62983,0.62989,136999999.0
2006-06-06 08:21:00,0.6298,0.62995,0.6298,0.6299,37600000.0
2006-06-06 08:22:00,0.63008,0.63016,0.63006,0.63006,100299999.0
2006-06-06 08:23:00,0.63016,0.63029,0.63016,0.63027,63700000.0
2006-06-06 08:24:00,0.63032,0.63032,0.63025,0.6303,105299997.0
2006-06-06 08:25:00,0.63027,0.63027,0.63019,0.63019,47000001.0
2006-06-06 08:26:00,0.63035,0.63037,0.63028,0.63028,22500000.0
2006-06-06 08:27:00,0.63037,0.63037,0.6302,0.63021,113299999.0
2006-06-06 08:28:00,0.63021,0.63021,0.63007,0.6301,52500000.0
2006-06-06 08:29:00,0.63013,0.63015,0.63006,0.63015,55800000.0
2006-06-06 08:30:00,0.63023,0.63028,0.63015,0.63015,91300001.0
2006-06-06 08:31:00,0.63019,0.6303,0.63012,0.6303,90199999.0
2006-06-06 08:32:00,0.6304,0.63055,0.63016,0.63055,115799999.0
2006-06-06 08:33:00,0.63065,0.63075,0.63055,0.63055,57999999.0
2006-06-06 08:34:00,0.63058,0.63058,0.63042,0.63047,48500000.0
2006-06-06 08:35:00,0.63037,0.63039,0.63037,0.63039,35999999.0
2006-06-06 08:36:00,0.63037,0.6305,0.63027,0.63027,34000000.0
2006-06-06 08:37:00,0.63043,0.63043,0.63042,0.63042,33400000.0
2006-06-06 08:38:00,0.63035,0.63035,0.63019,0.63019,25899999.0
2006-06-06 08:39:00,0.6302,0.63029,0.6302,0.63024,92700000.0
2006-06-06 08:40:00,0.63039,0.63055,0.63039,0.63055,19900000.0
2006-06-06 08:41:00,0.63063,0.63068,0.63053,0.63063,76300000.0
2006-06-06 08:42:00,0.63074,0.63076,0.63067,0.63072,67900000.0
2006-06-06 08:43:00,0.63066,0.63067,0.63042,0.63046,135000001.0
2006-06-06 08:44:00,0.63045,0.63045,0.63031,0.63035,60500000.0
2006-06-06 08:45:00,0.63055,0.63064,0.63055,0.63064,35100001.0
2006-06-06 08:46:00,0.6308,0.6308,0.63068,0.63068,62599999.0
2006-06-06 08:47:00,0.63065,0.6307,0.63065,0.6307,36300000.0
2006-06-06 08:48:00,0.63062,0.63076,0.63062,0.63076,58000001.0
2006-06-06 08:49:00,0.63072,0.63075,0.63059,0.6306,44500000.0
2006-06-06 08:50:00,0.63062,0.63077,0.63058,0.63077,65000000.0
2006-06-06 08:51:00,0.63078,0.63078,0.63065,0.63065,69899999.0
2006-06-06 08:52:00,0.63077,0.63103,0.63075,0.63103,71000001.0
2006-06-06 08:53:00,0.63122,0.63142,0.63122,0.63139,40500000.0
2006-06-06 08:54:00,0.63151,0.63177,0.63151,0.63165,86100000.0
2006-06-06 08:55:00,0.63171,0.63171,0.63161,0.6317,101999998.0
2006-06-06 08:56:00,0.63172,0.63188,0.63158,0.6316,71300002.0
2006-06-06 08:57:00,0.63178,0.63178,0.63172,0.63173,32700000.0
2006-06-06 08:58:00,0.63173,0.63173,0.63157,0.63162,103600001.0
2006-06-06 08:59:00,0.63162,0.63162,0.63152,0.63158,87400002.0
2006-06-06 09:00:00,0.63153,0.63183,0.6314,0.63169,88400000.0
2006-06-06 09:01:00,0.6317,0.63173,0.63167,0.6317,66100000.0
2006-06-06 09:02:00,0.63172,0.6318,0.63172,0.6318,59300000.0
2006-06-06 09:03:00,0.63181,0.63187,0.63167,0.63178,124899998.0
2006-06-06 09:04:00,0.63202,0.63215,0.63184,0.63215,137400002.0
2006-06-06 09:05:00,0.63213,0.63213,0.63185,0.63185,133199999.0
2006-06-06 09:06:00,0.63186,0.63202,0.63186,0.63202,31500000.0
2006-06-06 09:07:00,0.63201,0.63204,0.63193,0.63193,115000003.0
2006-06-06 09:08:00,0.632,0.632,0.6319,0.63197,58699999.0
2006-06-06 09:09:00,0.63196,0.632,0.63187,0.63191,146700001.0
2006-06-06 09:10:00,0.63186,0.63186,0.63166,0.63173,124200001.0
2006-06-06 09:11:00,0.63186,0.63186,0.63135,0.63135,46600000.0
2006-06-06 09:12:00,0.63127,0.63157,0.63127,0.63129,104300002.0
2006-06-06 09:13:00,0.63123,0.63133,0.63123,0.63129,90300002.0
2006-06-06 09:14:00,0.63128,0.63137,0.63115,0.63134,119700001.0
2006-06-06 09:15:00,0.6313,0.63136,0.63126,0.63126,104399998.0
2006-06-06 09:16:00,0.6313,0.6313,0.63118,0.63118,93700001.0
2006-06-06 09:17:00,0.63111,0.63118,0.63097,0.63097,128500002.0
2006-06-06 09:18:00,0.63105,0.63108,0.63096,0.63097,120699999.0
2006-06-06 09:19:00,0.63105,0.63133,0.63105,0.63132,84900001.0
2006-06-06 09:20:00,0.63125,0.63133,0.6312,0.6313,76100001.0
2006-06-06 09:21:00,0.6312,0.6312,0.63092,0.63092,86500001.0
2006-06-06 09:22:00,0.6311,0.63128,0.63109,0.63109,68500000.0
2006-06-06 09:23:00,0.63115,0.63121,0.63107,0.63116,90300001.0
2006-06-06 09:24:00,0.6311,0.6311,0.63108,0.63108,23700000.0
2006-06-06 09:25:00,0.63113,0.63113,0.63097,0.63113,48300000.0
2006-06-06 09:26:00,0.63112,0.63112,0.63105,0.63107,62800000.0
2006-06-06 09:27:00,0.63109,0.63109,0.6308,0.6308,65200002.0
2006-06-06 09:28:00,0.63083,0.63095,0.63083,0.63093,75400002.0
2006-06-06 09:29:00,0.63116,0.63147,0.63116,0.63132,98800001.0
2006-06-06 09:30:00,0.63125,0.63133,0.63125,0.63133,41700000.0
2006-06-06 09:31:00,0.63129,0.63141,0.63128,0.63141,67500000.0
2006-06-06 09:32:00,0.63135,0.63152,0.63126,0.6314,124299999.0
2006-06-06 09:33:00,0.63147,0.63172,0.63147,0.6316,53600000.0
2006-06-06 09:34:00,0.63158,0.63167,0.63152,0.63167,34600000.0
2006-06-06 09:35:00,0.6317,0.63172,0.63157,0.63172,97099999.0
2006-06-06 09:36:00,0.63164,0.63181,0.63156,0.63156,119999997.0
2006-06-06 09:37:00,0.63168,0.63169,0.63152,0.63152,101699999.0
2006-06-06 09:38:00,0.63162,0.63177,0.63162,0.63162,104499999.0
2006-06-06 09:39:00,0.63177,0.63195,0.63177,0.63178,124700000.0
2006-06-06 09:40:00,0.6317,0.63183,0.63169,0.63172,142499999.0
2006-06-06 09:41:00,0.6316,0.63176,0.63159,0.63174,101400000.0
2006-06-06 09:42:00,0.63173,0.63187,0.63162,0.63162,55900000.0
2006-06-06 09:43:00,0.63158,0.63172,0.63158,0.63163,87999999.0
2006-06-06 09:44:00,0.63166,0.63175,0.63166,0.63167,63600000.0
2006-06-06 09:45:00,0.63182,0.63182,0.63153,0.63153,127200002.0
2006-06-06 09:46:00,0.63154,0.63157,0.63144,0.6315,101499999.0
2006-06-06 09:47:00,0.63144,0.6315,0.63123,0.63134,107999999.0
2006-06-06 09:48:00,0.63127,0.6314,0.63124,0.63135,87100000.0
2006-06-06 09:49:00,0.63131,0.63134,0.63131,0.63133,63900000.0
2006-06-06 09:50:00,0.6314,0.63148,0.63135,0.63148,190700000.0
2006-06-06 09:51:00,0.63148,0.63148,0.63139,0.63145,69400000.0
2006-06-06 09:52:00,0.63143,0.63148,0.6314,0.63148,63700000.0
2006-06-06 09:53:00,0.6314,0.63152,0.63134,0.63152,127900001.0
2006-06-06 09:54:00,0.63145,0.63158,0.63138,0.63158,64499999.0
2006-06-06 09:55:00,0.63146,0.63153,0.63134,0.63141,81800001.0
2006-06-06 09:56:00,0.63147,0.63149,0.63131,0.6314,76499999.0
2006-06-06 09:57:00,0.6314,0.63174,0.63138,0.63174,50399999.0
2006-06-06 09:58:00,0.63177,0.63178,0.63146,0.63153,113700000.0
2006-06-06 09:59:00,0.63147,0.63157,0.63146,0.63147,136399999.0
2006-06-06 10:00:00,0.63157,0.6316,0.6315,0.63157,57999999.0
2006-06-06 10:01:00,0.6315,0.63152,0.63138,0.63144,66599999.0
2006-06-06 10:02:00,0.63144,0.63166,0.63144,0.63157,92299998.0
2006-06-06 10:03:00,0.63152,0.63152,0.63135,0.63145,110700003.0
2006-06-06 10:04:00,0.63145,0.6315,0.6314,0.6314,34800000.0
2006-06-06 10:05:00,0.63135,0.63152,0.63116,0.63116,106899998.0
2006-06-06 10:06:00,0.63142,0.63143,0.63127,0.63143,101900000.0
2006-06-06 10:07:00,0.6314,0.63145,0.63137,0.63142,77900000.0
2006-06-06 10:08:00,0.63143,0.63157,0.63142,0.63157,91600000.0
2006-06-06 10:09:00,0.63144,0.6317,0.63144,0.6316,119399998.0
2006-06-06 10:10:00,0.6315,0.63154,0.6315,0.63153,48300000.0
2006-06-06 10:11:00,0.63153,0.63156,0.63146,0.63147,105699997.0
2006-06-06 10:12:00,0.63138,0.63147,0.63138,0.63147,33500000.0
2006-06-06 10:13:00,0.63136,0.63142,0.63132,0.63142,82799999.0
2006-06-06 10:14:00,0.63143,0.63143,0.63139,0.63139,35900001.0
2006-06-06 10:15:00,0.63142,0.63145,0.6314,0.6314,30500000.0
2006-06-06 10:16:00,0.63152,0.63154,0.63141,0.63141,128699997.0
2006-06-06 10:17:00,0.63141,0.63141,0.63127,0.63127,38200000.0
2006-06-06 10:18:00,0.6313,0.6315,0.6312,0.6312,122600001.0
2006-06-06 10:19:00,0.63101,0.63111,0.63086,0.63106,101299999.0
2006-06-06 10:20:00,0.63109,0.63114,0.6309,0.63095,80599998.0
2006-06-06 10:21:00,0.63102,0.63106,0.63098,0.63098,49100000.0
2006-06-06 10:22:00,0.63092,0.6311,0.63092,0.63102,95200000.0
2006-06-06 10:23:00,0.63102,0.63112,0.63099,0.631,127900000.0
2006-06-06 10:24:00,0.63115,0.63138,0.63115,0.6313,64900000.0
2006-06-06 10:25:00,0.63129,0.63144,0.63119,0.63126,125600000.0
2006-06-06 10:26:00,0.63119,0.6313,0.63119,0.63125,103499999.0
2006-06-06 10:27:00,0.63134,0.63137,0.63128,0.63135,74900001.0
2006-06-06 10:28:00,0.63127,0.63127,0.63118,0.63118,79900000.0
2006-06-06 10:29:00,0.63134,0.6314,0.63131,0.6314,38800000.0
2006-06-06 10:30:00,0.6314,0.6314,0.6313,0.6314,81200000.0
2006-06-06 10:31:00,0.63135,0.63146,0.63134,0.63143,121099999.0
2006-06-06 10:32:00,0.6314,0.63144,0.63135,0.63135,104999999.0
2006-06-06 10:33:00,0.6313,0.63149,0.6313,0.63134,108099998.0
2006-06-06 10:34:00,0.63144,0.63148,0.63133,0.63138,205800000.0
2006-06-06 10:35:00,0.63136,0.63151,0.63128,0.63151,79000000.0
2006-06-06 10:36:00,0.63152,0.63156,0.63145,0.63151,75900000.0
2006-06-06 10:37:00,0.63145,0.6316,0.63145,0.6316,71800000.0
2006-06-06 10:38:00,0.6315,0.6315,0.63135,0.6314,43200000.0
2006-06-06 10:39:00,0.6314,0.63162,0.6314,0.63145,88600001.0
2006-06-06 10:40:00,0.63155,0.63155,0.6314,0.6315,62100000.0
2006-06-06 10:41:00,0.63138,0.63149,0.63132,0.63132,78200000.0
2006-06-06 10:42:00,0.63142,0.63143,0.6313,0.63143,45300000.0
2006-06-06 10:43:00,0.63135,0.63139,0.6313,0.6313,91000000.0
2006-06-06 10:44:00,0.63136,0.63138,0.63129,0.63137,51600000.0
2006-06-06 10:45:00,0.6314,0.63145,0.63132,0.63145,207899998.0
2006-06-06 10:46:00,0.63139,0.63145,0.63138,0.63138,55599999.0
2006-06-06 10:47:00,0.63122,0.63142,0.63121,0.63137,123899998.0
2006-06-06 10:48:00,0.6313,0.63132,0.63111,0.63115,164599997.0
2006-06-06 10:49:00,0.63115,0.63142,0.63108,0.63133,109899997.0
2006-06-06 10:50:00,0.63139,0.63149,0.63137,0.63149,90199999.0
2006-06-06 10:51:00,0.6315,0.63154,0.63124,0.6315,90099999.0
2006-06-06 10:52:00,0.63141,0.63151,0.63137,0.63151,66100000.0
2006-06-06 10:53:00,0.63152,0.63154,0.63141,0.63145,108800002.0
2006-06-06 10:54:00,0.63131,0.63142,0.63126,0.63137,67400000.0
2006-06-06 10:55:00,0.63138,0.63156,0.63138,0.63156,51700000.0
2006-06-06 10:56:00,0.63155,0.63156,0.63148,0.63151,48100000.0
2006-06-06 10:57:00,0.6315,0.63152,0.63148,0.63152,48500000.0
2006-06-06 10:58:00,0.63157,0.63164,0.6315,0.6315,98100001.0
2006-06-06 10:59:00,0.6315,0.63157,0.63142,0.63146,55100000.0
2006-06-06 11:00:00,0.63145,0.63158,0.63126,0.63157,168400000.0
2006-06-06 11:01:00,0.63156,0.63164,0.63135,0.63164,121100001.0
2006-06-06 11:02:00,0.63159,0.63161,0.63137,0.63155,87499998.0
2006-06-06 11:03:00,0.63153,0.63159,0.63141,0.63152,136800001.0
2006-06-06 11:04:00,0.63152,0.63159,0.6314,0.63142,148200001.0
2006-06-06 11:05:00,0.6315,0.63152,0.63138,0.63151,60500000.0
2006-06-06 11:06:00,0.63142,0.63148,0.6314,0.6314,88400000.0
2006-06-06 11:07:00,0.63144,0.6315,0.63142,0.6315,76800000.0
2006-06-06 11:08:00,0.63143,0.63147,0.63141,0.63147,60299998.0
2006-06-06 11:09:00,0.63148,0.63162,0.63148,0.63162,74999998.0
2006-06-06 11:10:00,0.6316,0.63167,0.63142,0.6316,102100002.0
2006-06-06 11:11:00,0.63158,0.63172,0.63156,0.63172,94900000.0
2006-06-06 11:12:00,0.63176,0.63183,0.63168,0.63179,82400000.0
2006-06-06 11:13:00,0.63183,0.6321,0.63183,0.63195,166699998.0
2006-06-06 11:14:00,0.63199,0.63203,0.6319,0.63198,186200003.0
2006-06-06 11:15:00,0.63204,0.63207,0.63197,0.632,104200001.0
2006-06-06 11:16:00,0.63201,0.63204,0.63184,0.63194,109599999.0
2006-06-06 11:17:00,0.63185,0.63185,0.63165,0.63185,110800000.0
2006-06-06 11:18:00,0.63188,0.63188,0.63181,0.63182,141199999.0
2006-06-06 11:19:00,0.63163,0.63163,0.63134,0.63149,101000000.0
2006-06-06 11:20:00,0.63141,0.63152,0.6314,0.63146,88100000.0
2006-06-06 11:21:00,0.63128,0.63128,0.63101,0.63103,114800001.0
2006-06-06 11:22:00,0.63105,0.6312,0.63088,0.6309,74800002.0
2006-06-06 11:23:00,0.63081,0.63081,0.63044,0.63048,95600000.0
2006-06-06 11:24:00,0.63052,0.63069,0.63028,0.63049,150200001.0
2006-06-06 11:25:00,0.63057,0.63089,0.63057,0.63079,110900001.0
2006-06-06 11:26:00,0.63091,0.63113,0.6309,0.6309,107899998.0
2006-06-06 11:27:00,0.63084,0.63089,0.63084,0.63085,47000000.0
2006-06-06 11:28:00,0.6309,0.6309,0.6308,0.63085,73600001.0
2006-06-06 11:29:00,0.6309,0.6309,0.6308,0.6308,84799999.0
2006-06-06 11:30:00,0.63085,0.6309,0.63085,0.63085,69399999.0
2006-06-06 11:31:00,0.63085,0.63086,0.63069,0.63069,108700001.0
2006-06-06 11:32:00,0.63076,0.63095,0.63076,0.63084,37000000.0
2006-06-06 11:33:00,0.63086,0.63092,0.63081,0.63087,51900000.0
2006-06-06 11:34:00,0.63085,0.63085,0.63072,0.63074,40500000.0
2006-06-06 11:35:00,0.63071,0.63071,0.63052,0.63068,49400000.0
2006-06-06 11:36:00,0.63064,0.63066,0.63055,0.63058,99299997.0
2006-06-06 11:37:00,0.63051,0.63051,0.63018,0.63018,50399999.0
2006-06-06 11:38:00,0.63022,0.6304,0.63018,0.6304,126100000.0
2006-06-06 11:39:00,0.6304,0.63049,0.63039,0.63045,102899999.0
2006-06-06 11:40:00,0.6304,0.63054,0.6304,0.63047,99800001.0
2006-06-06 11:41:00,0.63038,0.63058,0.63031,0.6305,88900000.0
2006-06-06 11:42:00,0.63045,0.6305,0.63045,0.63045,65699999.0
2006-06-06 11:43:00,0.63045,0.6305,0.6304,0.63042,115400000.0
2006-06-06 11:44:00,0.6305,0.6305,0.63038,0.63038,10300000.0
2006-06-06 11:45:00,0.63045,0.63052,0.6304,0.6304,111999998.0
2006-06-06 11:46:00,0.63045,0.63045,0.6303,0.6304,66100001.0
2006-06-06 11:47:00,0.63052,0.63052,0.63037,0.63037,81900000.0
2006-06-06 11:48:00,0.63035,0.63045,0.63035,0.63035,102699999.0
2006-06-06 11:49:00,0.63044,0.63044,0.63025,0.63037,97900001.0
2006-06-06 11:50:00,0.63037,0.63038,0.63011,0.63014,101499999.0
2006-06-06 11:51:00,0.63019,0.63022,0.63002,0.63019,124700001.0
2006-06-06 11:52:00,0.63016,0.6302,0.63007,0.6302,139699995.0
2006-06-06 11:53:00,0.63019,0.63021,0.63007,0.63011,54800000.0
2006-06-06 11:54:00,0.63018,0.63036,0.63018,0.63036,47800000.0
2006-06-06 11:55:00,0.63036,0.63042,0.63019,0.63019,73900000.0
2006-06-06 11:56:00,0.63022,0.63022,0.63018,0.63021,72300002.0
2006-06-06 11:57:00,0.63015,0.63023,0.63014,0.63018,115100002.0
2006-06-06 11:58:00,0.63021,0.63021,0.63007,0.63013,68000001.0
2006-06-06 11:59:00,0.63018,0.6302,0.63015,0.6302,29900000.0
2006-06-06 12:00:00,0.63017,0.63017,0.63002,0.63008,67700000.0
2006-06-06 12:01:00,0.62995,0.63005,0.6299,0.63,102800001.0
2006-06-06 12:02:00,0.63,0.63018,0.63,0.63011,70200000.0
2006-06-06 12:03:00,0.63008,0.63008,0.6299,0.62994,59800000.0
2006-06-06 12:04:00,0.63,0.63008,0.62997,0.63008,66100000.0
2006-06-06 12:05:00,0.63009,0.63013,0.63006,0.63013,73100001.0
2006-06-06 12:06:00,0.6301,0.63019,0.6301,0.63016,119499998.0
2006-06-06 12:07:00,0.63008,0.63015,0.63007,0.63007,105900000.0
2006-06-06 12:08:00,0.63001,0.63013,0.63001,0.63002,81300001.0
2006-06-06 12:09:00,0.63005,0.63005,0.62998,0.63,63100000.0
2006-06-06 12:10:00,0.62995,0.63,0.62985,0.63,57200001.0
2006-06-06 12:11:00,0.63001,0.63008,0.62996,0.62996,77100002.0
2006-06-06 12:12:00,0.62985,0.62995,0.62985,0.62995,37200000.0
2006-06-06 12:13:00,0.62995,0.63,0.62993,0.62997,79399998.0
2006-06-06 12:14:00,0.62998,0.62998,0.62992,0.62994,77400001.0
2006-06-06 12:15:00,0.6298,0.6298,0.62956,0.62968,86400001.0
2006-06-06 12:16:00,0.62963,0.62969,0.62963,0.62969,67500000.0
2006-06-06 12:17:00,0.6296,0.6296,0.62938,0.62938,120099999.0
2006-06-06 12:18:00,0.62932,0.62932,0.62899,0.629,98199998.0
2006-06-06 12:19:00,0.62899,0.62908,0.62899,0.62899,69400000.0
2006-06-06 12:20:00,0.62901,0.62918,0.62888,0.62901,79400000.0
2006-06-06 12:21:00,0.62892,0.62908,0.62877,0.62894,112400000.0
2006-06-06 12:22:00,0.62899,0.62901,0.62883,0.62888,113099999.0
2006-06-06 12:23:00,0.62875,0.62887,0.62875,0.62887,122100002.0
2006-06-06 12:24:00,0.62891,0.62893,0.62871,0.62883,147600000.0
2006-06-06 12:25:00,0.62875,0.62878,0.62854,0.62878,76100000.0
2006-06-06 12:26:00,0.6287,0.6287,0.62822,0.62824,86900000.0
2006-06-06 12:27:00,0.62829,0.62872,0.62829,0.62872,117499998.0
2006-06-06 12:28:00,0.62873,0.62875,0.62859,0.62864,140599999.0
2006-06-06 12:29:00,0.62865,0.62865,0.62855,0.62857,51200001.0
2006-06-06 12:30:00,0.6285,0.62867,0.6285,0.62858,84100000.0
2006-06-06 12:31:00,0.62855,0.62862,0.6284,0.62855,111200001.0
2006-06-06 12:32:00,0.62865,0.62865,0.62853,0.62855,145100000.0
2006-06-06 12:33:00,0.6286,0.6286,0.62848,0.62848,79300000.0
2006-06-06 12:34:00,0.62855,0.6286,0.6285,0.62855,141800001.0
2006-06-06 12:35:00,0.6286,0.62887,0.6286,0.62887,76400000.0
2006-06-06 12:36:00,0.62878,0.62884,0.62854,0.62883,76100000.0
2006-06-06 12:37:00,0.62879,0.62895,0.62879,0.62891,101300000.0
2006-06-06 12:38:00,0.62898,0.62898,0.6287,0.62898,122399999.0
2006-06-06 12:39:00,0.62895,0.62897,0.6288,0.62897,88100001.0
2006-06-06 12:40:00,0.62896,0.62923,0.6288,0.62923,133299999.0
2006-06-06 12:41:00,0.62932,0.62935,0.62932,0.62935,15900000.0
2006-06-06 12:42:00,0.62942,0.62942,0.62917,0.62917,57300000.0
2006-06-06 12:43:00,0.62916,0.62916,0.62906,0.62906,67800000.0
2006-06-06 12:44:00,0.62898,0.62908,0.62898,0.62905,36800001.0
2006-06-06 12:45:00,0.6291,0.6291,0.6291,0.6291,26300000.0
2006-06-06 12:46:00,0.62912,0.62912,0.62909,0.62909,15000000.0
2006-06-06 12:47:00,0.62918,0.62919,0.62913,0.62916,50900000.0
2006-06-06 12:48:00,0.6291,0.62919,0.62905,0.62912,121200000.0
2006-06-06 12:49:00,0.62917,0.62922,0.62906,0.6292,61600000.0
2006-06-06 12:50:00,0.62899,0.62908,0.62897,0.629,94600000.0
2006-06-06 12:51:00,0.62913,0.62913,0.62894,0.62903,52500000.0
2006-06-06 12:52:00,0.62896,0.62909,0.62882,0.629,91600000.0
2006-06-06 12:53:00,0.62895,0.62904,0.62888,0.62896,149399997.0
2006-06-06 12:54:00,0.62903,0.62904,0.62892,0.62904,83700000.0
2006-06-06 12:55:00,0.629,0.62927,0.62898,0.62927,112799998.0
2006-06-06 12:56:00,0.62947,0.62959,0.62943,0.62953,108199999.0
2006-06-06 12:57:00,0.62955,0.62955,0.62955,0.62955,43900000.0
2006-06-06 12:58:00,0.62958,0.62958,0.62945,0.6295,96999998.0
2006-06-06 12:59:00,0.62935,0.62962,0.62935,0.62954,78899999.0
2006-06-06 13:00:00,0.62942,0.6295,0.62942,0.62949,51600000.0
2006-06-06 13:01:00,0.62951,0.62957,0.62946,0.62955,64600000.0
2006-06-06 13:02:00,0.62943,0.62943,0.62922,0.62925,89300001.0
2006-06-06 13:03:00,0.6292,0.62945,0.62911,0.62945,48600000.0
2006-06-06 13:04:00,0.62945,0.6295,0.6294,0.62945,99899999.0
2006-06-06 13:05:00,0.62943,0.62947,0.62943,0.62947,43000000.0
2006-06-06 13:06:00,0.62948,0.62971,0.62948,0.62971,104199998.0
2006-06-06 13:07:00,0.62957,0.63002,0.62957,0.63002,109000001.0
2006-06-06 13:08:00,0.62998,0.63048,0.62998,0.63025,82599999.0
2006-06-06 13:09:00,0.63046,0.63046,0.63025,0.63032,98900000.0
2006-06-06 13:10:00,0.63042,0.63044,0.63035,0.63035,74900001.0
2006-06-06 13:11:00,0.63036,0.6305,0.63036,0.63037,87900000.0
2006-06-06 13:12:00,0.6305,0.6305,0.6304,0.6305,66100000.0
2006-06-06 13:13:00,0.63045,0.6305,0.63045,0.6305,99599999.0
2006-06-06 13:14:00,0.63042,0.63048,0.63042,0.63045,66000000.0
2006-06-06 13:15:00,0.6305,0.6305,0.63042,0.63046,121599997.0
2006-06-06 13:16:00,0.63041,0.63041,0.63029,0.63029,22700000.0
2006-06-06 13:17:00,0.6302,0.6302,0.63009,0.63009,42199999.0
2006-06-06 13:18:00,0.63005,0.63027,0.63005,0.63011,118300000.0
2006-06-06 13:19:00,0.63011,0.6302,0.63011,0.63015,92600000.0
2006-06-06 13:20:00,0.63018,0.63018,0.63004,0.63008,57500001.0
2006-06-06 13:21:00,0.63005,0.63007,0.62995,0.62995,64299999.0
2006-06-06 13:22:00,0.63004,0.63028,0.63004,0.63028,36500000.0
2006-06-06 13:23:00,0.63036,0.63041,0.63027,0.6304,80899999.0
2006-06-06 13:24:00,0.63026,0.63026,0.63002,0.63002,92700000.0
2006-06-06 13:25:00,0.63008,0.63008,0.62993,0.62994,62100001.0
2006-06-06 13:26:00,0.62998,0.62998,0.62967,0.62992,92899999.0
2006-06-06 13:27:00,0.62981,0.62981,0.6294,0.6294,49200000.0
2006-06-06 13:28:00,0.62951,0.62966,0.62951,0.62966,104999999.0
2006-06-06 13:29:00,0.6297,0.62976,0.62964,0.6297,149800000.0
2006-06-06 13:30:00,0.6296,0.62972,0.62959,0.62967,116200002.0
2006-06-06 13:31:00,0.62957,0.62965,0.62948,0.62965,53399999.0
2006-06-06 13:32:00,0.62959,0.62959,0.62946,0.62948,95700000.0
2006-06-06 13:33:00,0.6296,0.62973,0.6296,0.62973,64400000.0
2006-06-06 13:34:00,0.62973,0.62998,0.62973,0.62998,58699999.0
2006-06-06 13:35:00,0.63012,0.6302,0.62999,0.63018,84200000.0
2006-06-06 13:36:00,0.63027,0.63037,0.63026,0.63037,68100000.0
2006-06-06 13:37:00,0.63046,0.63049,0.63022,0.63033,79500000.0
2006-06-06 13:38:00,0.6304,0.63043,0.63029,0.63043,94800000.0
2006-06-06 13:39:00,0.63048,0.63054,0.63043,0.63043,88399999.0
2006-06-06 13:40:00,0.6304,0.63045,0.63035,0.63045,68700003.0
2006-06-06 13:41:00,0.63035,0.63048,0.63025,0.63048,162200001.0
2006-06-06 13:42:00,0.63037,0.63041,0.63025,0.6303,71700000.0
2006-06-06 13:43:00,0.63036,0.63036,0.6301,0.6301,71800000.0
2006-06-06 13:44:00,0.63005,0.63005,0.62985,0.63,126900002.0
2006-06-06 13:45:00,0.63,0.63005,0.62995,0.63005,104399999.0
2006-06-06 13:46:00,0.62998,0.63002,0.62991,0.62995,70999999.0
2006-06-06 13:47:00,0.62995,0.63,0.62995,0.63,77900000.0
2006-06-06 13:48:00,0.62995,0.63009,0.62995,0.63001,76500001.0
2006-06-06 13:49:00,0.6301,0.6301,0.63,0.63,40600000.0
2006-06-06 13:50:00,0.63005,0.63005,0.62995,0.63005,18400000.0
2006-06-06 13:51:00,0.62996,0.63003,0.62996,0.63003,83900002.0
2006-06-06 13:52:00,0.63002,0.63004,0.62988,0.62998,76300000.0
2006-06-06 13:53:00,0.62998,0.62998,0.62983,0.6299,119800001.0
2006-06-06 13:54:00,0.6299,0.62998,0.62985,0.62998,54000000.0
2006-06-06 13:55:00,0.63,0.63004,0.62986,0.62991,81899998.0
2006-06-06 13:56:00,0.62978,0.62978,0.62944,0.62956,83400000.0
2006-06-06 13:57:00,0.62972,0.62972,0.6296,0.6296,57399999.0
2006-06-06 13:58:00,0.6296,0.6296,0.62955,0.62955,48600000.0
2006-06-06 13:59:00,0.62959,0.62959,0.62941,0.62943,73200001.0
2006-06-06 14:00:00,0.62964,0.63007,0.62964,0.63003,62900000.0
2006-06-06 14:01:00,0.63016,0.63026,0.63016,0.63026,104100001.0
2006-06-06 14:02:00,0.63051,0.6308,0.63051,0.6308,52100000.0
2006-06-06 14:03:00,0.63102,0.6313,0.63102,0.63111,102199998.0
2006-06-06 14:04:00,0.63113,0.63187,0.63112,0.63187,67600000.0
2006-06-06 14:05:00,0.63188,0.63222,0.63176,0.63203,101000000.0
2006-06-06 14:06:00,0.63197,0.63197,0.63169,0.63169,117700000.0
2006-06-06 14:07:00,0.63142,0.63142,0.63102,0.63111,38500000.0
2006-06-06 14:08:00,0.631,0.63106,0.63093,0.63106,74299999.0
2006-06-06 14:09:00,0.63095,0.63095,0.63054,0.63054,104200000.0
2006-06-06 14:10:00,0.63061,0.63062,0.63034,0.63034,47800000.0
2006-06-06 14:11:00,0.63029,0.63043,0.63029,0.63037,67700000.0
2006-06-06 14:12:00,0.63034,0.63043,0.63006,0.63009,137199999.0
2006-06-06 14:13:00,0.63006,0.6301,0.62956,0.62971,115299999.0
2006-06-06 14:14:00,0.62965,0.62993,0.62965,0.62983,107699999.0
2006-06-06 14:15:00,0.62985,0.62991,0.62974,0.62981,130799998.0
2006-06-06 14:16:00,0.62971,0.62975,0.62971,0.62973,111100000.0
2006-06-06 14:17:00,0.62966,0.62992,0.62957,0.62972,141800000.0
2006-06-06 14:18:00,0.6298,0.62992,0.62976,0.62988,88600000.0
2006-06-06 14:19:00,0.62989,0.63008,0.62989,0.63008,133000002.0
2006-06-06 14:20:00,0.63001,0.63021,0.63001,0.63021,47400001.0
2006-06-06 14:21:00,0.6302,0.63027,0.63008,0.63027,94300000.0
2006-06-06 14:22:00,0.6303,0.63047,0.6303,0.63035,43200000.0
2006-06-06 14:23:00,0.63051,0.63087,0.63051,0.63059,69400000.0
2006-06-06 14:24:00,0.63049,0.63049,0.63002,0.63002,47800000.0
2006-06-06 14:25:00,0.63003,0.63015,0.63,0.63005,76100000.0
2006-06-06 14:26:00,0.63003,0.63006,0.63003,0.63004,32000000.0
2006-06-06 14:27:00,0.62995,0.63002,0.62988,0.62988,79100001.0
2006-06-06 14:28:00,0.62987,0.63007,0.62987,0.63007,112599999.0
2006-06-06 14:29:00,0.63002,0.63015,0.62995,0.6301,76400000.0
2006-06-06 14:30:00,0.63,0.63005,0.6299,0.62997,95799999.0
2006-06-06 14:31:00,0.62993,0.63015,0.62993,0.63003,140999998.0
2006-06-06 14:32:00,0.62998,0.63003,0.6299,0.62997,89800001.0
2006-06-06 14:33:00,0.63002,0.63003,0.62994,0.62994,72800002.0
2006-06-06 14:34:00,0.62998,0.62998,0.62974,0.62992,68999998.0
2006-06-06 14:35:00,0.62991,0.63009,0.62991,0.63005,97300000.0
2006-06-06 14:36:00,0.63012,0.63015,0.63008,0.63015,73899999.0
2006-06-06 14:37:00,0.63022,0.63022,0.63011,0.63013,38600000.0
2006-06-06 14:38:00,0.63023,0.63023,0.63009,0.63018,77200000.0
2006-06-06 14:39:00,0.63004,0.63018,0.63004,0.63013,104399999.0
2006-06-06 14:40:00,0.6301,0.6301,0.63,0.63007,78100001.0
2006-06-06 14:41:00,0.63005,0.63006,0.62997,0.62997,75500000.0
2006-06-06 14:42:00,0.62995,0.63004,0.62991,0.63,63100000.0
2006-06-06 14:43:00,0.63003,0.63003,0.6299,0.62992,89300000.0
2006-06-06 14:44:00,0.62993,0.63012,0.62993,0.63012,97200000.0
2006-06-06 14:45:00,0.62995,0.62995,0.62968,0.62993,53100000.0
2006-06-06 14:46:00,0.62984,0.62999,0.62984,0.6299,119100000.0
2006-06-06 14:47:00,0.6299,0.63006,0.62986,0.62996,103000001.0
2006-06-06 14:48:00,0.63002,0.63007,0.63002,0.63005,71999998.0
2006-06-06 14:49:00,0.63004,0.63005,0.62985,0.62985,104000000.0
2006-06-06 14:50:00,0.62983,0.62983,0.62974,0.62975,58300000.0
2006-06-06 14:51:00,0.62978,0.62996,0.62978,0.62991,93199999.0
2006-06-06 14:52:00,0.62991,0.62999,0.6299,0.6299,59600000.0
2006-06-06 14:53:00,0.63,0.63,0.62971,0.62975,84800000.0
2006-06-06 14:54:00,0.62992,0.62999,0.62985,0.62997,52800001.0
2006-06-06 14:55:00,0.62997,0.63007,0.62993,0.62993,63700001.0
2006-06-06 14:56:00,0.62997,0.63005,0.62994,0.62997,61800000.0
2006-06-06 14:57:00,0.62995,0.62997,0.6299,0.62991,55200000.0
2006-06-06 14:58:00,0.62987,0.63012,0.62987,0.6299,52400000.0
2006-06-06 14:59:00,0.62998,0.62998,0.62992,0.62992,63700000.0
2006-06-06 15:00:00,0.62987,0.62987,0.62975,0.62978,108500000.0
2006-06-06 15:01:00,0.62973,0.62975,0.62965,0.62965,83200000.0
2006-06-06 15:02:00,0.62968,0.62976,0.62962,0.62962,142199999.0
2006-06-06 15:03:00,0.62952,0.62952,0.62915,0.62925,76300001.0
2006-06-06 15:04:00,0.62912,0.62912,0.62876,0.62881,57300000.0
2006-06-06 15:05:00,0.62867,0.6289,0.62848,0.6289,64500000.0
2006-06-06 15:06:00,0.62913,0.62939,0.62883,0.62939,132600000.0
2006-06-06 15:07:00,0.62947,0.62947,0.62929,0.62929,67700000.0
2006-06-06 15:08:00,0.62938,0.62972,0.62938,0.62958,135600000.0
2006-06-06 15:09:00,0.62978,0.62978,0.62947,0.62947,55000001.0
2006-06-06 15:10:00,0.62943,0.62945,0.62921,0.62921,88600000.0
2006-06-06 15:11:00,0.62907,0.62907,0.62895,0.62895,48699999.0
2006-06-06 15:12:00,0.62902,0.62904,0.62898,0.629,131799998.0
2006-06-06 15:13:00,0.62898,0.62912,0.62898,0.6291,63100000.0
2006-06-06 15:14:00,0.62914,0.62914,0.62889,0.62903,103600002.0
2006-06-06 15:15:00,0.62907,0.62924,0.62907,0.62924,79700000.0
2006-06-06 15:16:00,0.62924,0.62944,0.62924,0.62938,129400000.0
2006-06-06 15:17:00,0.62944,0.6295,0.62906,0.62906,91700000.0
2006-06-06 15:18:00,0.62892,0.62903,0.62888,0.62893,127800000.0
2006-06-06 15:19:00,0.62907,0.62914,0.62904,0.62914,87400000.0
2006-06-06 15:20:00,0.62915,0.6292,0.62909,0.6292,104399999.0
2006-06-06 15:21:00,0.62923,0.62927,0.62917,0.62917,107300002.0
2006-06-06 15:22:00,0.62918,0.62922,0.62896,0.62896,87900001.0
2006-06-06 15:23:00,0.62902,0.62902,0.62883,0.62883,83900000.0
2006-06-06 15:24:00,0.62892,0.62892,0.62834,0.62843,129900001.0
2006-06-06 15:25:00,0.62854,0.62897,0.62854,0.62882,120500001.0
2006-06-06 15:26:00,0.62892,0.62915,0.62891,0.62895,78100000.0
2006-06-06 15:27:00,0.62884,0.62891,0.62857,0.62857,61100000.0
2006-06-06 15:28:00,0.62841,0.62865,0.62835,0.62835,94200000.0
2006-06-06 15:29:00,0.62843,0.62861,0.62841,0.62841,110100001.0
2006-06-06 15:30:00,0.62846,0.62854,0.62846,0.6285,34299999.0
2006-06-06 15:31:00,0.62848,0.62848,0.62823,0.62834,52399999.0
2006-06-06 15:32:00,0.62826,0.62838,0.62821,0.62829,145199996.0
2006-06-06 15:33:00,0.6283,0.62844,0.62825,0.62825,124899999.0
2006-06-06 15:34:00,0.62832,0.62835,0.6282,0.62829,129300000.0
2006-06-06 15:35:00,0.62823,0.6283,0.62814,0.62818,75300000.0
2006-06-06 15:36:00,0.62815,0.62824,0.62812,0.62812,59600000.0
2006-06-06 15:37:00,0.62815,0.62831,0.62809,0.62809,95700000.0
2006-06-06 15:38:00,0.62816,0.62831,0.62796,0.62817,179099999.0
2006-06-06 15:39:00,0.62814,0.6284,0.62813,0.6284,85599999.0
2006-06-06 15:40:00,0.62845,0.62845,0.62798,0.62798,62900000.0
2006-06-06 15:41:00,0.62822,0.62851,0.62822,0.6285,72100001.0
2006-06-06 15:42:00,0.62853,0.62882,0.62853,0.62881,60400000.0
2006-06-06 15:43:00,0.62907,0.62928,0.62907,0.62921,91400002.0
2006-06-06 15:44:00,0.62928,0.6293,0.62904,0.62904,85000000.0
2006-06-06 15:45:00,0.62898,0.62903,0.62893,0.62893,124399997.0
2006-06-06 15:46:00,0.62896,0.62909,0.62877,0.62877,65400000.0
2006-06-06 15:47:00,0.62889,0.62915,0.62889,0.62913,51599999.0
2006-06-06 15:48:00,0.62908,0.62943,0.62906,0.62943,45100000.0
2006-06-06 15:49:00,0.6294,0.62942,0.62921,0.6294,78100000.0
2006-06-06 15:50:00,0.62933,0.62937,0.62918,0.62931,94700001.0
2006-06-06 15:51:00,0.62924,0.62926,0.62914,0.62918,116800001.0
2006-06-06 15:52:00,0.62905,0.62936,0.62905,0.62926,108299999.0
2006-06-06 15:53:00,0.62919,0.62936,0.62918,0.62936,121799996.0
2006-06-06 15:54:00,0.62935,0.62962,0.62935,0.62957,78900001.0
2006-06-06 15:55:00,0.62957,0.62974,0.6294,0.6294,83699999.0
2006-06-06 15:56:00,0.62945,0.62962,0.62932,0.62944,82999999.0
2006-06-06 15:57:00,0.62955,0.62955,0.62945,0.62945,82999998.0
2006-06-06 15:58:00,0.62953,0.62953,0.62952,0.62952,10300000.0
2006-06-06 15:59:00,0.62948,0.62954,0.62946,0.62949,46099999.0
2006-06-06 16:00:00,0.62937,0.62962,0.62937,0.62962,103899998.0
2006-06-06 16:01:00,0.62969,0.62969,0.62958,0.62963,46500000.0
2006-06-06 16:02:00,0.62962,0.63014,0.62956,0.63014,79800000.0
2006-06-06 16:03:00,0.63026,0.63033,0.63008,0.63008,132899999.0
2006-06-06 16:04:00,0.63008,0.63008,0.62996,0.62996,73799999.0
2006-06-06 16:05:00,0.6297,0.6297,0.62952,0.62952,45400000.0
2006-06-06 16:06:00,0.62943,0.62943,0.6293,0.62937,128399999.0
2006-06-06 16:07:00,0.6293,0.62935,0.62927,0.62935,23800000.0
2006-06-06 16:08:00,0.62929,0.62933,0.62925,0.62926,78100000.0
2006-06-06 16:09:00,0.62919,0.62926,0.62901,0.62901,34200000.0
2006-06-06 16:10:00,0.62887,0.62925,0.62887,0.62925,43100000.0
2006-06-06 16:11:00,0.62926,0.62931,0.62912,0.62925,72400001.0
2006-06-06 16:12:00,0.62915,0.62924,0.62911,0.62914,48700001.0
2006-06-06 16:13:00,0.62906,0.62911,0.62905,0.62907,51399999.0
2006-06-06 16:14:00,0.62912,0.62924,0.62905,0.6292,162700001.0
2006-06-06 16:15:00,0.62919,0.6295,0.62919,0.62936,149200000.0
2006-06-06 16:16:00,0.62951,0.62958,0.6293,0.62948,64900000.0
2006-06-06 16:17:00,0.62952,0.62963,0.62952,0.62959,58100000.0
2006-06-06 16:18:00,0.62951,0.62964,0.62943,0.62954,101700002.0
2006-06-06 16:19:00,0.6296,0.62978,0.62954,0.62973,130900000.0
2006-06-06 16:20:00,0.6298,0.6299,0.62977,0.6299,45300000.0
2006-06-06 16:21:00,0.62977,0.62987,0.62975,0.6298,117299998.0
2006-06-06 16:22:00,0.62981,0.62985,0.62975,0.62978,102599999.0
2006-06-06 16:23:00,0.62979,0.62994,0.62979,0.62994,73999999.0
2006-06-06 16:24:00,0.63002,0.63002,0.62987,0.62987,46300000.0
2006-06-06 16:25:00,0.62982,0.62985,0.62968,0.6297,108500001.0
2006-06-06 16:26:00,0.62952,0.62958,0.62947,0.62957,86700000.0
2006-06-06 16:27:00,0.62955,0.62955,0.62943,0.62945,102700000.0
2006-06-06 16:28:00,0.62916,0.62946,0.62916,0.62946,69500000.0
2006-06-06 16:29:00,0.6295,0.6295,0.6294,0.62948,83600000.0
2006-06-06 16:30:00,0.62945,0.62955,0.6294,0.6294,91599998.0
2006-06-06 16:31:00,0.62933,0.62933,0.62909,0.62921,91300001.0
2006-06-06 16:32:00,0.62925,0.62927,0.62917,0.62927,109500001.0
2006-06-06 16:33:00,0.62933,0.62951,0.62932,0.62937,152600001.0
2006-06-06 16:34:00,0.62926,0.62942,0.62923,0.62927,72299999.0
2006-06-06 16:35:00,0.62928,0.62933,0.62925,0.6293,77400000.0
2006-06-06 16:36:00,0.62925,0.62935,0.62925,0.62932,64800000.0
2006-06-06 16:37:00,0.62927,0.62939,0.62927,0.62929,55500000.0
2006-06-06 16:38:00,0.62934,0.62934,0.62917,0.62917,118099998.0
2006-06-06 16:39:00,0.62915,0.62915,0.62915,0.62915,78699998.0
2006-06-06 16:40:00,0.62912,0.62913,0.62908,0.62908,54300000.0
2006-06-06 16:41:00,0.62909,0.62909,0.62902,0.62905,47599999.0
2006-06-06 16:42:00,0.62903,0.62916,0.62903,0.62911,122099998.0
2006-06-06 16:43:00,0.62898,0.62902,0.62895,0.62902,77200000.0
2006-06-06 16:44:00,0.62923,0.62953,0.62923,0.62939,62799999.0
2006-06-06 16:45:00,0.62953,0.62953,0.62939,0.62942,108400000.0
2006-06-06 16:46:00,0.62952,0.62952,0.62925,0.62925,90000000.0
2006-06-06 16:47:00,0.62924,0.62924,0.62905,0.62922,98299999.0
2006-06-06 16:48:00,0.62925,0.62925,0.62905,0.62922,123400002.0
2006-06-06 16:49:00,0.62913,0.62913,0.62899,0.629,61299999.0
2006-06-06 16:50:00,0.62901,0.62901,0.62881,0.62881,35600001.0
2006-06-06 16:51:00,0.62881,0.62881,0.6286,0.6286,120399999.0
2006-06-06 16:52:00,0.62864,0.62864,0.62833,0.62837,95600000.0
2006-06-06 16:53:00,0.62826,0.62826,0.628,0.62804,56600000.0
2006-06-06 16:54:00,0.62808,0.62854,0.62808,0.62854,174000000.0
2006-06-06 16:55:00,0.62848,0.62849,0.62822,0.62831,128999999.0
2006-06-06 16:56:00,0.6284,0.62854,0.62836,0.62836,45600000.0
2006-06-06 16:57:00,0.62826,0.6284,0.62809,0.6284,93299998.0
2006-06-06 16:58:00,0.62839,0.62847,0.62838,0.62847,119199999.0
2006-06-06 16:59:00,0.62838,0.62843,0.62825,0.62835,67600000.0
2006-06-06 17:00:00,0.62832,0.62834,0.62805,0.62834,99500000.0
2006-06-06 17:01:00,0.62848,0.62848,0.62831,0.62834,136199997.0
2006-06-06 17:02:00,0.62827,0.62827,0.6281,0.62811,65100001.0
2006-06-06 17:03:00,0.62784,0.62824,0.62784,0.62824,31700000.0
2006-06-06 17:04:00,0.62825,0.62825,0.62821,0.62823,35900000.0
2006-06-06 17:05:00,0.62816,0.62816,0.62803,0.62812,70199999.0
2006-06-06 17:06:00,0.62807,0.62828,0.62801,0.62811,38100000.0
2006-06-06 17:07:00,0.62813,0.62816,0.62807,0.62811,28400000.0
2006-06-06 17:08:00,0.62817,0.62825,0.628,0.62808,95899998.0
2006-06-06 17:09:00,0.62838,0.62838,0.62821,0.62838,65500000.0
2006-06-06 17:10:00,0.62833,0.62833,0.62821,0.62821,55700000.0
2006-06-06 17:11:00,0.62809,0.62838,0.62809,0.62831,90400003.0
2006-06-06 17:12:00,0.62833,0.62836,0.62826,0.62832,130499996.0
2006-06-06 17:13:00,0.62832,0.62835,0.62827,0.62831,132700000.0
2006-06-06 17:14:00,0.62823,0.62839,0.62823,0.62837,71699998.0
2006-06-06 17:15:00,0.62833,0.62833,0.62823,0.62823,64600000.0
2006-06-06 17:16:00,0.62823,0.6283,0.62807,0.62825,76300000.0
2006-06-06 17:17:00,0.6282,0.6283,0.62817,0.62817,74599997.0
2006-06-06 17:18:00,0.62818,0.62818,0.62808,0.62811,106599999.0
2006-06-06 17:19:00,0.62802,0.62811,0.62792,0.62792,125600001.0
2006-06-06 17:20:00,0.62803,0.62807,0.62795,0.628,71099999.0
2006-06-06 17:21:00,0.62802,0.62813,0.62802,0.62808,72500000.0
2006-06-06 17:22:00,0.62807,0.62836,0.62807,0.62836,63899999.0
2006-06-06 17:23:00,0.6283,0.62831,0.62812,0.62814,75100000.0
2006-06-06 17:24:00,0.62815,0.62825,0.62815,0.62825,106000002.0
2006-06-06 17:25:00,0.6282,0.62825,0.62817,0.62825,106799999.0
2006-06-06 17:26:00,0.62821,0.62825,0.62817,0.62817,60500000.0
2006-06-06 17:27:00,0.62818,0.62818,0.62783,0.62783,76799998.0
2006-06-06 17:28:00,0.62788,0.62803,0.62788,0.62803,75700000.0
2006-06-06 17:29:00,0.62815,0.62818,0.62805,0.62818,91099998.0
2006-06-06 17:30:00,0.62818,0.62821,0.6281,0.6281,101199999.0
2006-06-06 17:31:00,0.62805,0.62826,0.62805,0.62814,76599999.0
2006-06-06 17:32:00,0.62807,0.62813,0.62805,0.62805,81300000.0
2006-06-06 17:33:00,0.62802,0.62802,0.62783,0.62788,58500000.0
2006-06-06 17:34:00,0.62781,0.62793,0.62779,0.6279,142900000.0
2006-06-06 17:35:00,0.62772,0.62772,0.62752,0.62752,67700001.0
2006-06-06 17:36:00,0.62753,0.62773,0.62753,0.6276,82299999.0
2006-06-06 17:37:00,0.62746,0.62746,0.62683,0.62683,65999999.0
2006-06-06 17:38:00,0.62673,0.627,0.62662,0.627,117900000.0
2006-06-06 17:39:00,0.62705,0.62737,0.62705,0.62737,63100000.0
2006-06-06 17:40:00,0.62743,0.6277,0.62743,0.62755,40500000.0
2006-06-06 17:41:00,0.62758,0.62768,0.62748,0.62768,49799999.0
2006-06-06 17:42:00,0.62778,0.62801,0.62778,0.62801,73300000.0
2006-06-06 17:43:00,0.62808,0.62843,0.62808,0.6284,86699999.0
2006-06-06 17:44:00,0.62845,0.62845,0.62836,0.6284,75700001.0
2006-06-06 17:45:00,0.62832,0.62832,0.62771,0.62771,105399999.0
2006-06-06 17:46:00,0.62772,0.62792,0.62772,0.62789,63700000.0
2006-06-06 17:47:00,0.62783,0.62794,0.62762,0.62789,111600003.0
2006-06-06 17:48:00,0.62803,0.62833,0.62803,0.62832,124000000.0
2006-06-06 17:49:00,0.6282,0.62823,0.62794,0.62823,149500000.0
2006-06-06 17:50:00,0.62805,0.62817,0.62805,0.62811,56600000.0
2006-06-06 17:51:00,0.62802,0.62802,0.62775,0.62775,106200000.0
2006-06-06 17:52:00,0.62763,0.6279,0.62763,0.6278,142300001.0
2006-06-06 17:53:00,0.62788,0.62797,0.6278,0.62797,68800000.0
2006-06-06 17:54:00,0.62791,0.62806,0.62786,0.62804,144400002.0
2006-06-06 17:55:00,0.62801,0.62811,0.62801,0.6281,65399999.0
2006-06-06 17:56:00,0.62795,0.62805,0.62787,0.628,91499999.0
2006-06-06 17:57:00,0.62795,0.62795,0.62782,0.62782,27100000.0
2006-06-06 17:58:00,0.6279,0.6279,0.62785,0.62787,127600000.0
2006-06-06 17:59:00,0.62786,0.62793,0.6278,0.62793,120100001.0
2006-06-06 18:00:00,0.62792,0.62802,0.62789,0.62789,68800000.0
2006-06-06 18:01:00,0.62792,0.62798,0.62791,0.62791,109300000.0
2006-06-06 18:02:00,0.62798,0.62798,0.62791,0.62793,72999998.0
2006-06-06 18:03:00,0.6278,0.6278,0.62709,0.62712,263800001.0
2006-06-06 18:04:00,0.62699,0.62699,0.62661,0.62669,234700001.0
2006-06-06 18:05:00,0.62678,0.62713,0.62673,0.62673,301899997.0
2006-06-06 18:06:00,0.62668,0.62668,0.62637,0.62655,109600001.0
2006-06-06 18:07:00,0.62657,0.62673,0.62639,0.62649,291999998.0
2006-06-06 18:08:00,0.62649,0.62663,0.62649,0.62649,98400000.0
2006-06-06 18:09:00,0.62649,0.6266,0.62636,0.62657,279100003.0
2006-06-06 18:10:00,0.62655,0.62679,0.62655,0.62668,192099998.0
2006-06-06 18:11:00,0.62667,0.62667,0.62653,0.62667,118600000.0
2006-06-06 18:12:00,0.62685,0.62705,0.62683,0.62705,111100000.0
2006-06-06 18:13:00,0.62716,0.62716,0.62674,0.62686,109700000.0
2006-06-06 18:14:00,0.62686,0.62693,0.62683,0.62685,90200000.0
2006-06-06 18:15:00,0.62685,0.62691,0.6265,0.6265,121600000.0
2006-06-06 18:16:00,0.62644,0.62645,0.62626,0.62626,289300000.0
2006-06-06 18:17:00,0.62625,0.62638,0.62624,0.62633,99500000.0
2006-06-06 18:18:00,0.62628,0.6265,0.62628,0.62639,301700000.0
2006-06-06 18:19:00,0.62642,0.62665,0.62637,0.62637,206000001.0
2006-06-06 18:20:00,0.62637,0.62659,0.62637,0.62652,79699999.0
2006-06-06 18:21:00,0.62645,0.6265,0.62645,0.6265,181499997.0
2006-06-06 18:22:00,0.62645,0.62647,0.62637,0.62642,115999998.0
2006-06-06 18:23:00,0.62638,0.62647,0.62632,0.62647,288700001.0
2006-06-06 18:24:00,0.62645,0.6265,0.62625,0.62644,262400000.0
2006-06-06 18:25:00,0.6264,0.62644,0.62624,0.62624,175400000.0
2006-06-06 18:26:00,0.6262,0.6263,0.6262,0.6263,134700000.0
2006-06-06 18:27:00,0.62625,0.62635,0.62622,0.6263,262899998.0
2006-06-06 18:28:00,0.62628,0.62643,0.62623,0.62641,189300000.0
2006-06-06 18:29:00,0.62647,0.6265,0.62638,0.62642,227599999.0
2006-06-06 18:30:00,0.6264,0.62645,0.62636,0.62645,75800000.0
2006-06-06 18:31:00,0.62643,0.62667,0.62643,0.62656,232200003.0
2006-06-06 18:32:00,0.62667,0.62689,0.62667,0.62681,103699999.0
2006-06-06 18:33:00,0.62684,0.62684,0.62655,0.62655,221300000.0
2006-06-06 18:34:00,0.62667,0.62685,0.62667,0.62685,146299999.0
2006-06-06 18:35:00,0.62683,0.62683,0.6267,0.6267,120900000.0
2006-06-06 18:36:00,0.62676,0.62717,0.62674,0.62693,160699999.0
2006-06-06 18:37:00,0.62703,0.62724,0.62703,0.62724,64600000.0
2006-06-06 18:38:00,0.62722,0.62734,0.62722,0.6273,143300000.0
2006-06-06 18:39:00,0.62725,0.62735,0.6272,0.6273,300100000.0
2006-06-06 18:40:00,0.6273,0.62735,0.6272,0.62735,86999999.0
2006-06-06 18:41:00,0.62725,0.6274,0.62715,0.62718,268700000.0
2006-06-06 18:42:00,0.62725,0.6273,0.6272,0.6273,72900001.0
2006-06-06 18:43:00,0.62725,0.62742,0.6271,0.6273,705499998.0
2006-06-06 18:44:00,0.62727,0.62727,0.62699,0.62699,309600004.0
2006-06-06 18:45:00,0.62693,0.62693,0.6265,0.6265,536100000.0
2006-06-06 18:46:00,0.6264,0.62686,0.6264,0.6267,116800000.0
2006-06-06 18:47:00,0.6268,0.6272,0.62675,0.6272,244000000.0
2006-06-06 18:48:00,0.62718,0.62718,0.62644,0.62644,138599998.0
2006-06-06 18:49:00,0.62635,0.62642,0.62632,0.62637,129700000.0
2006-06-06 18:50:00,0.62632,0.62632,0.62613,0.6262,131899998.0
2006-06-06 18:51:00,0.6262,0.6263,0.6262,0.62628,70700000.0
2006-06-06 18:52:00,0.62633,0.62635,0.62628,0.62628,83200000.0
2006-06-06 18:53:00,0.62643,0.62679,0.62634,0.62634,110399999.0
2006-06-06 18:54:00,0.62622,0.62639,0.62622,0.62625,123299999.0
2006-06-06 18:55:00,0.6263,0.6263,0.62602,0.6261,150499998.0
2006-06-06 18:56:00,0.62608,0.62608,0.62587,0.62587,72300000.0
2006-06-06 18:57:00,0.62587,0.6259,0.6258,0.62585,54000000.0
2006-06-06 18:58:00,0.62598,0.62629,0.62598,0.62627,73699999.0
2006-06-06 18:59:00,0.62621,0.62632,0.62618,0.62618,224200000.0
2006-06-06 19:00:00,0.62612,0.62613,0.62605,0.6261,173399997.0
2006-06-06 19:01:00,0.62613,0.62613,0.62602,0.62603,73400000.0
2006-06-06 19:02:00,0.62608,0.62634,0.626,0.62634,81200000.0
2006-06-06 19:03:00,0.62636,0.62679,0.62636,0.62654,192499999.0
2006-06-06 19:04:00,0.62657,0.62681,0.62657,0.6266,187099997.0
2006-06-06 19:05:00,0.6266,0.62688,0.6266,0.62688,114400003.0
2006-06-06 19:06:00,0.62688,0.62688,0.62671,0.62679,243599999.0
2006-06-06 19:07:00,0.62693,0.62729,0.62691,0.62717,269299997.0
2006-06-06 19:08:00,0.62725,0.62725,0.62685,0.62685,124599999.0
2006-06-06 19:09:00,0.62684,0.62717,0.62682,0.62695,151999998.0
2006-06-06 19:10:00,0.62693,0.62715,0.62693,0.62715,90700000.0
2006-06-06 19:11:00,0.62716,0.62728,0.62712,0.62712,74100001.0
2006-06-06 19:12:00,0.62704,0.6272,0.62704,0.6272,38800000.0
2006-06-06 19:13:00,0.62722,0.62734,0.62718,0.62734,85399998.0
2006-06-06 19:14:00,0.62745,0.62745,0.6274,0.6274,124300001.0
2006-06-06 19:15:00,0.62733,0.62733,0.6272,0.6272,75199999.0
2006-06-06 19:16:00,0.62714,0.62728,0.62714,0.62728,37000000.0
2006-06-06 19:17:00,0.62729,0.62746,0.62727,0.62737,120800001.0
2006-06-06 19:18:00,0.6274,0.62745,0.62737,0.62745,67399999.0
2006-06-06 19:19:00,0.62735,0.62745,0.62735,0.62745,84600002.0
2006-06-06 19:20:00,0.62748,0.62756,0.62742,0.62742,179800001.0
2006-06-06 19:21:00,0.62744,0.62749,0.62734,0.62741,132700001.0
2006-06-06 19:22:00,0.62742,0.62754,0.62742,0.6275,139700000.0
2006-06-06 19:23:00,0.6274,0.6275,0.6274,0.62745,59299998.0
2006-06-06 19:24:00,0.62746,0.62746,0.62733,0.62738,81699999.0
2006-06-06 19:25:00,0.62745,0.62747,0.62737,0.62747,84200001.0
2006-06-06 19:26:00,0.62735,0.62737,0.62732,0.62737,67699999.0
2006-06-06 19:27:00,0.62732,0.6274,0.62725,0.62725,183100002.0
2006-06-06 19:28:00,0.62741,0.62741,0.62714,0.62717,175299999.0
2006-06-06 19:29:00,0.62714,0.62714,0.62683,0.62683,83600000.0
2006-06-06 19:30:00,0.62682,0.62692,0.62681,0.62692,81300002.0
2006-06-06 19:31:00,0.62696,0.62696,0.62674,0.62686,69500001.0
2006-06-06 19:32:00,0.62683,0.62683,0.62659,0.62659,134500002.0
2006-06-06 19:33:00,0.62657,0.62668,0.62647,0.62664,123700000.0
2006-06-06 19:34:00,0.62665,0.62668,0.62652,0.62665,134399999.0
2006-06-06 19:35:00,0.62659,0.62659,0.62639,0.62655,189999996.0
2006-06-06 19:36:00,0.6265,0.62651,0.62639,0.62642,233800000.0
2006-06-06 19:37:00,0.6264,0.62645,0.62638,0.62638,77400000.0
2006-06-06 19:38:00,0.62645,0.62645,0.62638,0.6264,65500000.0
2006-06-06 19:39:00,0.62645,0.62648,0.62638,0.6264,265699998.0
2006-06-06 19:40:00,0.62648,0.62648,0.6264,0.6264,58300000.0
2006-06-06 19:41:00,0.62648,0.62665,0.62648,0.62662,122400003.0
2006-06-06 19:42:00,0.62662,0.62668,0.62657,0.62657,99599998.0
2006-06-06 19:43:00,0.62663,0.62675,0.62662,0.62663,88900002.0
2006-06-06 19:44:00,0.62675,0.62682,0.6266,0.62676,139899998.0
2006-06-06 19:45:00,0.62673,0.62677,0.6266,0.6266,64700001.0
2006-06-06 19:46:00,0.62663,0.6267,0.62655,0.62665,123000000.0
2006-06-06 19:47:00,0.62663,0.62663,0.62654,0.62655,66200000.0
2006-06-06 19:48:00,0.62643,0.62646,0.62638,0.62638,65600000.0
2006-06-06 19:49:00,0.62635,0.62652,0.6262,0.6262,104599998.0
2006-06-06 19:50:00,0.62644,0.6266,0.62641,0.62644,84100000.0
2006-06-06 19:51:00,0.62646,0.62654,0.62642,0.6265,169899998.0
2006-06-06 19:52:00,0.62655,0.62655,0.6264,0.6265,210099996.0
2006-06-06 19:53:00,0.62654,0.62657,0.6265,0.62652,173400001.0
2006-06-06 19:54:00,0.6265,0.6266,0.6265,0.62655,152799996.0
2006-06-06 19:55:00,0.62643,0.62657,0.62643,0.62657,229499999.0
2006-06-06 19:56:00,0.62658,0.62665,0.62652,0.62655,265500000.0
2006-06-06 19:57:00,0.62655,0.62655,0.62628,0.62642,127399999.0
2006-06-06 19:58:00,0.62648,0.62648,0.62632,0.62635,240199999.0
2006-06-06 19:59:00,0.62637,0.62642,0.62631,0.62631,128500000.0
2006-06-06 20:00:00,0.62632,0.62643,0.6263,0.62635,282000000.0
2006-06-06 20:01:00,0.62635,0.6264,0.62628,0.62638,109800000.0
2006-06-06 20:02:00,0.62635,0.62635,0.62625,0.62627,54300000.0
2006-06-06 20:03:00,0.62642,0.62642,0.62634,0.62642,107599998.0
2006-06-06 20:04:00,0.62638,0.62643,0.62627,0.62637,110399999.0
2006-06-06 20:05:00,0.62637,0.62637,0.62623,0.62636,186499997.0
2006-06-06 20:06:00,0.62637,0.62639,0.62625,0.62635,267900001.0
2006-06-06 20:07:00,0.62633,0.62633,0.6262,0.6262,136300002.0
2006-06-06 20:08:00,0.62625,0.6263,0.62625,0.62627,79200001.0
2006-06-06 20:09:00,0.6263,0.62635,0.62605,0.62625,118100000.0
2006-06-06 20:10:00,0.6262,0.6263,0.6262,0.6263,202800003.0
2006-06-06 20:11:00,0.62625,0.62631,0.62625,0.62631,89999998.0
2006-06-06 20:12:00,0.62636,0.62638,0.62628,0.62635,83300000.0
2006-06-06 20:13:00,0.62641,0.62641,0.62604,0.6263,139799999.0
2006-06-06 20:14:00,0.62637,0.62637,0.62623,0.62632,129800000.0
2006-06-06 20:15:00,0.62625,0.6264,0.62625,0.6264,58000000.0
2006-06-06 20:16:00,0.6264,0.62648,0.62625,0.62628,298199997.0
2006-06-06 20:17:00,0.62627,0.62643,0.62627,0.6264,173000000.0
2006-06-06 20:18:00,0.62639,0.62647,0.62634,0.62647,102400002.0
2006-06-06 20:19:00,0.6265,0.62652,0.62648,0.62648,72300000.0
2006-06-06 20:20:00,0.6265,0.6265,0.62635,0.6264,34700000.0
2006-06-06 20:21:00,0.62649,0.62675,0.62649,0.62665,51200000.0
2006-06-06 20:22:00,0.62665,0.62665,0.6266,0.62665,87700000.0
2006-06-06 20:23:00,0.62665,0.62671,0.62653,0.62667,101499999.0
2006-06-06 20:24:00,0.6266,0.6266,0.6263,0.6266,160200000.0
2006-06-06 20:25:00,0.6266,0.62662,0.6265,0.62655,117300000.0
2006-06-06 20:26:00,0.62662,0.62671,0.62653,0.62657,99299999.0
2006-06-06 20:27:00,0.62655,0.62667,0.62655,0.62667,124300002.0
2006-06-06 20:28:00,0.6267,0.6267,0.62663,0.62666,53900000.0
2006-06-06 20:29:00,0.62665,0.6267,0.6266,0.62665,227800000.0
2006-06-06 20:30:00,0.62655,0.6267,0.62655,0.62665,316300006.0
2006-06-06 20:31:00,0.62668,0.62668,0.62655,0.62665,179900002.0
2006-06-06 20:32:00,0.62655,0.62665,0.62655,0.62662,69200000.0
2006-06-06 20:33:00,0.6266,0.62665,0.62653,0.62658,186199997.0
2006-06-06 20:34:00,0.62665,0.62669,0.62661,0.62669,132200001.0
2006-06-06 20:35:00,0.6267,0.6267,0.6266,0.62665,63000000.0
2006-06-06 20:36:00,0.62665,0.6268,0.62655,0.6266,178200001.0
2006-06-06 20:37:00,0.62662,0.62679,0.62661,0.62669,166599998.0
2006-06-06 20:38:00,0.62666,0.62666,0.62647,0.6265,178699999.0
2006-06-06 20:39:00,0.62647,0.62666,0.62647,0.62666,106400000.0
2006-06-06 20:40:00,0.62663,0.62663,0.62651,0.62651,179599997.0
2006-06-06 20:41:00,0.62651,0.62662,0.62646,0.62662,212300001.0
2006-06-06 20:42:00,0.62662,0.6267,0.62656,0.62665,74100000.0
2006-06-06 20:43:00,0.62667,0.62674,0.62666,0.62673,167799999.0
2006-06-06 20:44:00,0.62673,0.62686,0.62673,0.6268,63000001.0
2006-06-06 20:45:00,0.62672,0.62672,0.62652,0.62652,60700000.0
2006-06-06 20:46:00,0.6266,0.6266,0.62648,0.62648,42600000.0
2006-06-06 20:47:00,0.62657,0.62663,0.62657,0.6266,111699999.0
2006-06-06 20:48:00,0.62655,0.62665,0.62655,0.62655,64399999.0
2006-06-06 20:49:00,0.62659,0.62671,0.62654,0.62668,97300000.0
2006-06-06 20:50:00,0.6267,0.62672,0.62662,0.62665,129600000.0
2006-06-06 20:51:00,0.62663,0.62672,0.62663,0.62666,73199999.0
2006-06-06 20:52:00,0.62662,0.6267,0.62655,0.62655,89400000.0
2006-06-06 20:53:00,0.62665,0.6267,0.62657,0.6266,234499999.0
2006-06-06 20:54:00,0.6266,0.62665,0.62655,0.62665,145900001.0
2006-06-06 20:55:00,0.62658,0.62662,0.62658,0.62662,6200000.0
2006-06-06 20:56:00,0.62657,0.6267,0.62636,0.62663,108099998.0
2006-06-06 20:57:00,0.62662,0.62662,0.62637,0.62645,62900000.0
2006-06-06 20:58:00,0.62643,0.62652,0.6264,0.6264,272300002.0
2006-06-06 20:59:00,0.62645,0.62655,0.6264,0.62645,185300001.0
2006-06-06 21:00:00,0.62645,0.62648,0.6264,0.62645,198900001.0
2006-06-06 21:01:00,0.62635,0.62647,0.62635,0.62647,147800001.0
2006-06-06 21:02:00,0.62645,0.6265,0.62643,0.62645,80499999.0
2006-06-06 21:03:00,0.6265,0.62655,0.6264,0.62655,108900000.0
2006-06-06 21:04:00,0.62645,0.6265,0.6264,0.6264,77499999.0
2006-06-06 21:05:00,0.6265,0.62655,0.6264,0.62645,121300000.0
2006-06-06 21:06:00,0.6264,0.62655,0.6264,0.62645,163099999.0
2006-06-06 21:07:00,0.6265,0.6265,0.62645,0.62645,74900000.0
2006-06-06 21:08:00,0.62645,0.6265,0.62635,0.62645,162699999.0
2006-06-06 21:09:00,0.62645,0.62655,0.6264,0.6265,208100004.0
2006-06-06 21:10:00,0.62645,0.6265,0.62645,0.6265,78400000.0
2006-06-06 21:11:00,0.62645,0.62645,0.62645,0.62645,16799999.0
2006-06-06 21:12:00,0.6264,0.62652,0.6264,0.62647,120400000.0
2006-06-06 21:13:00,0.62643,0.62648,0.6264,0.62645,94800000.0
2006-06-06 21:14:00,0.6265,0.6265,0.62645,0.62645,43600000.0
2006-06-06 21:15:00,0.62645,0.62655,0.6264,0.62645,145900001.0
2006-06-06 21:16:00,0.6265,0.6265,0.62633,0.6264,118000000.0
2006-06-06 21:17:00,0.6264,0.6265,0.6263,0.6265,161099998.0
2006-06-06 21:18:00,0.6265,0.6265,0.6264,0.62647,144700002.0
2006-06-06 21:19:00,0.6265,0.6265,0.6264,0.62645,161299999.0
2006-06-06 21:20:00,0.6265,0.62655,0.62635,0.6264,228099997.0
2006-06-06 21:21:00,0.6265,0.6265,0.6264,0.6265,79299999.0
2006-06-06 21:22:00,0.6265,0.6265,0.6264,0.62645,74799999.0
2006-06-06 21:23:00,0.6264,0.6265,0.6264,0.6265,124900000.0
2006-06-06 21:24:00,0.6265,0.6265,0.6264,0.62645,131200003.0
2006-06-06 21:25:00,0.62645,0.6265,0.62645,0.6265,146800000.0
2006-06-06 21:26:00,0.62647,0.6265,0.6264,0.6265,82400000.0
2006-06-06 21:27:00,0.62645,0.6265,0.6264,0.6265,103100002.0
2006-06-06 21:28:00,0.6265,0.6265,0.62645,0.62645,63000001.0
2006-06-06 21:29:00,0.62645,0.6265,0.6263,0.6264,116700000.0
2006-06-06 21:30:00,0.62647,0.62655,0.6264,0.6265,161399998.0
2006-06-06 21:31:00,0.6265,0.6265,0.62645,0.62645,42200000.0
2006-06-06 21:32:00,0.62645,0.6265,0.6264,0.6265,32699999.0
2006-06-06 21:33:00,0.6265,0.6265,0.62645,0.6265,89999999.0
2006-06-06 21:34:00,0.6265,0.6265,0.62637,0.62645,141299999.0
2006-06-06 21:35:00,0.62645,0.6265,0.62643,0.62645,230300002.0
2006-06-06 21:36:00,0.62645,0.62655,0.62638,0.6265,241599996.0
2006-06-06 21:37:00,0.62647,0.62655,0.62645,0.6265,113800000.0
2006-06-06 21:38:00,0.6265,0.62655,0.62645,0.62647,68599999.0
2006-06-06 21:39:00,0.62645,0.6265,0.62635,0.62647,85099999.0
2006-06-06 21:40:00,0.6265,0.62655,0.62635,0.62653,155400000.0
2006-06-06 21:41:00,0.62645,0.6265,0.6264,0.6265,176500002.0
2006-06-06 21:42:00,0.62647,0.6265,0.62645,0.6265,74800001.0
2006-06-06 21:43:00,0.62645,0.62655,0.6264,0.6264,39100000.0
2006-06-06 21:44:00,0.6265,0.6265,0.6263,0.6263,74099999.0
2006-06-06 21:45:00,0.62645,0.6265,0.62638,0.62645,109000001.0
2006-06-06 21:46:00,0.62643,0.6265,0.62642,0.62642,101699999.0
2006-06-06 21:47:00,0.62645,0.6265,0.62645,0.6265,67800000.0
2006-06-06 21:48:00,0.6265,0.6265,0.6265,0.6265,61500001.0
2006-06-06 21:49:00,0.62645,0.6265,0.62635,0.62643,68500000.0
2006-06-06 21:50:00,0.6265,0.62655,0.6264,0.62647,51500000.0
2006-06-06 21:51:00,0.62645,0.6265,0.62643,0.6265,158599998.0
2006-06-06 21:52:00,0.62645,0.6266,0.62642,0.6265,84900000.0
2006-06-06 21:53:00,0.6264,0.6265,0.6264,0.6265,74700000.0
2006-06-06 21:54:00,0.6265,0.6265,0.6264,0.62645,104000002.0
2006-06-06 21:55:00,0.62645,0.6265,0.62643,0.62645,51700000.0
2006-06-06 21:56:00,0.6265,0.6265,0.6264,0.6264,91700000.0
2006-06-06 21:57:00,0.62645,0.6265,0.62635,0.62647,174899999.0
2006-06-06 21:58:00,0.62645,0.6265,0.62645,0.6265,48699999.0
2006-06-06 21:59:00,0.62645,0.62655,0.62645,0.62645,69600000.0
2006-06-06 22:00:00,0.62645,0.6265,0.6264,0.6265,95499999.0
2006-06-06 22:01:00,0.62647,0.6265,0.6264,0.62645,92000001.0
2006-06-06 22:02:00,0.6265,0.6265,0.62645,0.62645,70500000.0
2006-06-06 22:03:00,0.6265,0.6265,0.62648,0.62648,65400002.0
2006-06-06 22:04:00,0.62645,0.6265,0.6264,0.62645,71699999.0
2006-06-06 22:05:00,0.6264,0.62655,0.6264,0.62643,114699998.0
2006-06-06 22:06:00,0.6264,0.6266,0.6263,0.62645,124500002.0
2006-06-06 22:07:00,0.62645,0.6265,0.6264,0.6264,111999999.0
2006-06-06 22:08:00,0.62645,0.6266,0.6264,0.6266,48699999.0
2006-06-06 22:09:00,0.6265,0.6265,0.6264,0.62647,37700000.0
2006-06-06 22:10:00,0.62645,0.6265,0.6264,0.62645,66200001.0
2006-06-06 22:11:00,0.62637,0.6265,0.62637,0.6265,78199999.0
2006-06-06 22:12:00,0.62645,0.6265,0.62638,0.62643,119800001.0
2006-06-06 22:13:00,0.62655,0.62655,0.6264,0.62645,61800000.0
2006-06-06 22:14:00,0.6265,0.6265,0.62635,0.62647,109100000.0
2006-06-06 22:15:00,0.62647,0.6265,0.6264,0.62645,98699999.0
2006-06-06 22:16:00,0.62643,0.62652,0.62643,0.62645,61000000.0
2006-06-06 22:17:00,0.6265,0.6265,0.6264,0.6265,84600000.0
2006-06-06 22:18:00,0.6265,0.6265,0.62635,0.62635,66599999.0
2006-06-06 22:19:00,0.62645,0.62655,0.62635,0.62645,93800000.0
2006-06-06 22:20:00,0.6265,0.6265,0.62645,0.62645,103600002.0
2006-06-06 22:21:00,0.6265,0.6265,0.6264,0.62645,105100000.0
2006-06-06 22:22:00,0.62653,0.62653,0.6264,0.6264,62600000.0
2006-06-06 22:23:00,0.6264,0.62655,0.6264,0.6265,92500002.0
2006-06-06 22:24:00,0.6264,0.6265,0.62638,0.6265,174199997.0
2006-06-06 22:25:00,0.6264,0.6265,0.6264,0.62645,97599999.0
2006-06-06 22:26:00,0.62645,0.6265,0.62643,0.6265,80000001.0
2006-06-06 22:27:00,0.6264,0.62655,0.6264,0.62655,75600000.0
2006-06-06 22:28:00,0.62635,0.62647,0.62635,0.62647,61400000.0
2006-06-06 22:29:00,0.62645,0.6265,0.62645,0.62645,58900001.0
2006-06-06 22:30:00,0.6265,0.62655,0.62645,0.6265,178100000.0
2006-06-06 22:31:00,0.6265,0.6265,0.62637,0.62637,55400000.0
2006-06-06 22:32:00,0.6265,0.6265,0.6265,0.6265,47799998.0
2006-06-06 22:33:00,0.62645,0.6265,0.62645,0.6265,108200000.0
2006-06-06 22:34:00,0.62645,0.6265,0.6262,0.62647,142800001.0
2006-06-06 22:35:00,0.62652,0.62652,0.62643,0.62643,114800000.0
2006-06-06 22:36:00,0.62645,0.6265,0.6264,0.62645,156499998.0
2006-06-06 22:37:00,0.62645,0.62645,0.6264,0.62645,107799998.0
2006-06-06 22:38:00,0.62635,0.62645,0.6262,0.62645,115200001.0
2006-06-06 22:39:00,0.62645,0.6265,0.62645,0.6265,43900000.0
2006-06-06 22:40:00,0.62645,0.6265,0.62635,0.6264,105600000.0
2006-06-06 22:41:00,0.62645,0.62645,0.62643,0.62645,23100000.0
2006-06-06 22:42:00,0.62645,0.62653,0.6264,0.62653,117899999.0
2006-06-06 22:43:00,0.62645,0.62655,0.6263,0.62645,184100001.0
2006-06-06 22:44:00,0.6265,0.62652,0.62637,0.62637,147400000.0
2006-06-06 22:45:00,0.62645,0.62655,0.6264,0.62645,149699998.0
2006-06-06 22:46:00,0.62647,0.6265,0.62625,0.6264,221499998.0
2006-06-06 22:47:00,0.6264,0.6265,0.6264,0.62648,44700000.0
2006-06-06 22:48:00,0.62643,0.62655,0.6263,0.62645,107700000.0
2006-06-06 22:49:00,0.62645,0.62645,0.62645,0.62645,41500001.0
2006-06-06 22:50:00,0.6265,0.6265,0.6262,0.62645,204400000.0
2006-06-06 22:51:00,0.62645,0.6265,0.62637,0.6264,160000001.0
2006-06-06 22:52:00,0.62647,0.62647,0.6264,0.62645,106899999.0
2006-06-06 22:53:00,0.6265,0.6265,0.6264,0.6265,148599998.0
2006-06-06 22:54:00,0.62648,0.6265,0.6264,0.6264,96999998.0
2006-06-06 22:55:00,0.6264,0.62655,0.6264,0.6264,126799998.0
2006-06-06 22:56:00,0.6265,0.62652,0.6264,0.62645,118300001.0
2006-06-06 22:57:00,0.62645,0.6266,0.62643,0.62648,161900001.0
2006-06-06 22:58:00,0.62645,0.62655,0.6264,0.62645,91199999.0
2006-06-06 22:59:00,0.6263,0.6265,0.62625,0.62625,213400000.0
2006-06-06 23:00:00,0.6263,0.6265,0.6263,0.62645,111100002.0
2006-06-06 23:01:00,0.62681,0.62697,0.62667,0.62697,104000001.0
2006-06-06 23:02:00,0.62697,0.62697,0.62685,0.62685,60500000.0
2006-06-06 23:03:00,0.62678,0.62678,0.62656,0.62658,69300001.0
2006-06-06 23:04:00,0.6267,0.62693,0.6265,0.62665,96999999.0
2006-06-06 23:05:00,0.6268,0.62692,0.62643,0.62655,129100001.0
2006-06-06 23:06:00,0.62648,0.62674,0.62632,0.62648,125699999.0
2006-06-06 23:07:00,0.62655,0.62674,0.62655,0.62672,70000000.0
2006-06-06 23:08:00,0.62683,0.62683,0.62656,0.62667,78999999.0
2006-06-06 23:09:00,0.62687,0.62688,0.6266,0.62673,125199998.0
2006-06-06 23:10:00,0.62679,0.62692,0.6265,0.62688,138199999.0
2006-06-06 23:11:00,0.6268,0.6268,0.6263,0.62635,59800000.0
2006-06-06 23:12:00,0.6265,0.62676,0.62637,0.62672,129500001.0
2006-06-06 23:13:00,0.62673,0.62692,0.62652,0.62692,86100000.0
2006-06-06 23:14:00,0.6268,0.62708,0.62657,0.62657,110400000.0
2006-06-06 23:15:00,0.62637,0.62678,0.62637,0.62664,79300000.0
2006-06-06 23:16:00,0.62676,0.62684,0.62654,0.62682,117999999.0
2006-06-06 23:17:00,0.62685,0.62701,0.62653,0.62678,96999999.0
2006-06-06 23:18:00,0.62665,0.62691,0.62665,0.62681,115699999.0
2006-06-06 23:19:00,0.6268,0.62684,0.62644,0.62654,86200000.0
2006-06-06 23:20:00,0.62697,0.62697,0.62657,0.62657,70400000.0
2006-06-06 23:21:00,0.62645,0.62682,0.62644,0.62665,83000000.0
2006-06-06 23:22:00,0.62672,0.62684,0.62645,0.62664,101900000.0
2006-06-06 23:23:00,0.62666,0.62687,0.62641,0.62668,126700000.0
2006-06-06 23:24:00,0.62661,0.62733,0.62661,0.62722,154800000.0
2006-06-06 23:25:00,0.62701,0.62701,0.6262,0.6265,117199999.0
2006-06-06 23:26:00,0.62644,0.62667,0.62641,0.6266,132200000.0
2006-06-06 23:27:00,0.6265,0.6265,0.62645,0.62645,56500001.0
2006-06-06 23:28:00,0.62645,0.6265,0.6264,0.6265,67700000.0
2006-06-06 23:29:00,0.6265,0.6265,0.6264,0.62645,86900000.0
2006-06-06 23:30:00,0.62651,0.62682,0.62651,0.62682,92000001.0
2006-06-06 23:31:00,0.6268,0.62685,0.6268,0.6268,49499999.0
2006-06-06 23:32:00,0.62683,0.62688,0.62674,0.62688,42000000.0
2006-06-06 23:33:00,0.62685,0.62698,0.62685,0.6269,58800000.0
2006-06-06 23:34:00,0.6269,0.62695,0.62685,0.6269,56500000.0
2006-06-06 23:35:00,0.62695,0.627,0.62685,0.627,104500001.0
2006-06-06 23:36:00,0.62692,0.627,0.62685,0.62695,79400001.0
2006-06-06 23:37:00,0.62692,0.62698,0.62692,0.62698,47099999.0
2006-06-06 23:38:00,0.62699,0.62706,0.62686,0.62695,74200000.0
2006-06-06 23:39:00,0.62692,0.62733,0.62692,0.6273,84299999.0
2006-06-06 23:40:00,0.62732,0.62765,0.62694,0.62765,116300001.0
2006-06-06 23:41:00,0.62774,0.62774,0.62738,0.62755,76499999.0
2006-06-06 23:42:00,0.62745,0.6275,0.62745,0.6275,19100000.0
2006-06-06 23:43:00,0.62755,0.62755,0.62745,0.62755,47099999.0
2006-06-06 23:44:00,0.62762,0.62773,0.62752,0.62752,80100000.0
2006-06-06 23:45:00,0.6276,0.6276,0.62745,0.6275,28200000.0
2006-06-06 23:46:00,0.6275,0.6276,0.6275,0.62755,113999998.0
2006-06-06 23:47:00,0.62758,0.62758,0.62755,0.62755,40700000.0
2006-06-06 23:48:00,0.62752,0.6276,0.62748,0.62754,108500000.0
2006-06-06 23:49:00,0.6276,0.6276,0.62743,0.6275,78199999.0
2006-06-06 23:50:00,0.62745,0.62755,0.62745,0.62755,36599999.0
2006-06-06 23:51:00,0.6275,0.62755,0.62742,0.62755,86899998.0
2006-06-06 23:52:00,0.62745,0.6276,0.62745,0.62752,122300000.0
2006-06-06 23:53:00,0.62748,0.62755,0.62745,0.6275,34300000.0
2006-06-06 23:54:00,0.6275,0.6276,0.6274,0.62755,93400001.0
2006-06-06 23:55:00,0.62755,0.62755,0.62748,0.62748,69499999.0
2006-06-06 23:56:00,0.62755,0.62755,0.62745,0.6275,101600001.0
2006-06-06 23:57:00,0.6275,0.62755,0.6275,0.6275,118099999.0
2006-06-06 23:58:00,0.62752,0.62762,0.62749,0.62762,26700000.0
2006-06-06 23:59:00,0.62755,0.62765,0.62755,0.62755,104799996.0
2006-06-07 00:00:00,0.6276,0.62765,0.6276,0.6276,55099999.0
2006-06-07 00:01:00,0.6276,0.62765,0.62755,0.62755,109599998.0
2006-06-07 00:02:00,0.6276,0.6277,0.62757,0.6276,116800000.0
2006-06-07 00:03:00,0.6276,0.62772,0.62757,0.62772,67300002.0
2006-06-07 00:04:00,0.62775,0.62775,0.62765,0.6277,86499999.0
2006-06-07 00:05:00,0.6277,0.6277,0.62755,0.62755,30300000.0
2006-06-07 00:06:00,0.6276,0.62765,0.6276,0.62765,66899999.0
2006-06-07 00:07:00,0.6276,0.62765,0.6276,0.6276,87900000.0
2006-06-07 00:08:00,0.62755,0.62765,0.62755,0.62765,56900000.0
2006-06-07 00:09:00,0.6276,0.62765,0.62755,0.62765,46400000.0
2006-06-07 00:10:00,0.62752,0.62767,0.62752,0.62765,82299999.0
2006-06-07 00:11:00,0.6276,0.62765,0.62753,0.6276,141499998.0
2006-06-07 00:12:00,0.62765,0.62765,0.6276,0.62762,35100000.0
2006-06-07 00:13:00,0.62765,0.62777,0.62763,0.62777,69300001.0
2006-06-07 00:14:00,0.6277,0.62775,0.62755,0.62775,43000000.0
2006-06-07 00:15:00,0.62772,0.62775,0.62772,0.62775,68700000.0
2006-06-07 00:16:00,0.62773,0.62773,0.62757,0.62762,114800002.0
2006-06-07 00:17:00,0.6276,0.6277,0.62755,0.62765,126200002.0
2006-06-07 00:18:00,0.62765,0.62765,0.6275,0.6276,84899999.0
2006-06-07 00:19:00,0.6276,0.6277,0.6276,0.62765,83300000.0
2006-06-07 00:20:00,0.6276,0.62762,0.62755,0.62755,54800000.0
2006-06-07 00:21:00,0.62745,0.62755,0.62745,0.62755,116700001.0
2006-06-07 00:22:00,0.6275,0.62757,0.62745,0.62755,63599999.0
2006-06-07 00:23:00,0.62742,0.62742,0.62665,0.62665,60200002.0
2006-06-07 00:24:00,0.62664,0.62702,0.62664,0.62702,43500000.0
2006-06-07 00:25:00,0.62718,0.6272,0.62705,0.62705,125100000.0
2006-06-07 00:26:00,0.62716,0.6273,0.62674,0.62702,135500000.0
2006-06-07 00:27:00,0.62715,0.62733,0.62715,0.62726,51500000.0
2006-06-07 00:28:00,0.62712,0.62725,0.62712,0.62725,106000000.0
2006-06-07 00:29:00,0.6272,0.6272,0.62717,0.6272,39800001.0
2006-06-07 00:30:00,0.6273,0.6273,0.627,0.627,58700000.0
2006-06-07 00:31:00,0.6272,0.62725,0.62718,0.6272,66300000.0
2006-06-07 00:32:00,0.62722,0.62725,0.6272,0.6272,65000000.0
2006-06-07 00:33:00,0.62725,0.62725,0.6271,0.6271,76400000.0
2006-06-07 00:34:00,0.62711,0.62711,0.62681,0.62687,92000000.0
2006-06-07 00:35:00,0.6268,0.6269,0.6267,0.6268,84100000.0
2006-06-07 00:36:00,0.62685,0.62688,0.62677,0.62678,66700000.0
2006-06-07 00:37:00,0.62703,0.62718,0.62695,0.62718,103099999.0
2006-06-07 00:38:00,0.62725,0.62725,0.62715,0.62725,70100001.0
2006-06-07 00:39:00,0.62725,0.62725,0.62715,0.62725,115800000.0
2006-06-07 00:40:00,0.6272,0.62725,0.62717,0.6272,88400001.0
2006-06-07 00:41:00,0.62725,0.62725,0.62705,0.6272,82799999.0
2006-06-07 00:42:00,0.62717,0.62725,0.62717,0.6272,59000000.0
2006-06-07 00:43:00,0.62725,0.62725,0.62715,0.62718,84800000.0
2006-06-07 00:44:00,0.62725,0.62725,0.62715,0.62715,61699999.0
2006-06-07 00:45:00,0.62713,0.62721,0.62711,0.62718,54999999.0
2006-06-07 00:46:00,0.6272,0.6272,0.6272,0.6272,71299999.0
2006-06-07 00:47:00,0.62725,0.62725,0.6272,0.6272,8400000.0
2006-06-07 00:48:00,0.62725,0.6273,0.6272,0.62725,126399999.0
2006-06-07 00:49:00,0.6272,0.62725,0.62715,0.62725,63400000.0
2006-06-07 00:50:00,0.6272,0.62731,0.62712,0.62731,79200000.0
2006-06-07 00:51:00,0.6273,0.6273,0.6273,0.6273,6400000.0
2006-06-07 00:52:00,0.6273,0.62738,0.62725,0.62732,95500000.0
2006-06-07 00:53:00,0.6273,0.62742,0.62728,0.62742,106700000.0
2006-06-07 00:54:00,0.62739,0.62742,0.62729,0.62737,135499999.0
2006-06-07 00:55:00,0.62735,0.62735,0.62732,0.62735,85099999.0
2006-06-07 00:56:00,0.62735,0.62735,0.6273,0.62732,70399999.0
2006-06-07 00:57:00,0.62725,0.62732,0.62725,0.6273,43399999.0
2006-06-07 00:58:00,0.62738,0.62752,0.62733,0.62752,89500000.0
2006-06-07 00:59:00,0.62748,0.62755,0.62745,0.6275,72300000.0
2006-06-07 01:00:00,0.62742,0.62747,0.62737,0.62737,43300000.0
2006-06-07 01:01:00,0.62734,0.62746,0.62734,0.62746,22300000.0
2006-06-07 01:02:00,0.62745,0.62745,0.6274,0.6274,14400000.0
2006-06-07 01:03:00,0.62742,0.62745,0.62735,0.6274,90200000.0
2006-06-07 01:04:00,0.6274,0.62751,0.62734,0.62751,44500000.0
2006-06-07 01:05:00,0.62738,0.6274,0.62729,0.6274,89600002.0
2006-06-07 01:06:00,0.62742,0.62756,0.62738,0.62746,52500001.0
2006-06-07 01:07:00,0.62742,0.62743,0.62735,0.62743,34600000.0
2006-06-07 01:08:00,0.62734,0.62734,0.62734,0.62734,38200000.0
2006-06-07 01:09:00,0.62737,0.62742,0.62734,0.62742,78700002.0
2006-06-07 01:10:00,0.62738,0.6274,0.62738,0.6274,62499999.0
2006-06-07 01:11:00,0.6274,0.62757,0.62735,0.62735,114700001.0
2006-06-07 01:12:00,0.6274,0.62753,0.6274,0.62743,90299999.0
2006-06-07 01:13:00,0.62757,0.62757,0.6275,0.62755,72900000.0
2006-06-07 01:14:00,0.62745,0.62755,0.62745,0.62747,74000000.0
2006-06-07 01:15:00,0.62754,0.62754,0.62752,0.62752,38700001.0
2006-06-07 01:16:00,0.62747,0.6276,0.62747,0.6276,61100000.0
2006-06-07 01:17:00,0.62765,0.62765,0.62765,0.62765,24600000.0
2006-06-07 01:18:00,0.62766,0.62776,0.62757,0.62776,112900000.0
2006-06-07 01:19:00,0.62773,0.6279,0.62773,0.62779,49899999.0
2006-06-07 01:20:00,0.6277,0.62774,0.62768,0.62774,69300001.0
2006-06-07 01:21:00,0.6277,0.6278,0.6277,0.6278,23800000.0
2006-06-07 01:22:00,0.62768,0.62774,0.62768,0.62772,50100001.0
2006-06-07 01:23:00,0.62767,0.62777,0.62765,0.6277,94700000.0
2006-06-07 01:24:00,0.62766,0.62766,0.62752,0.62755,72000000.0
2006-06-07 01:25:00,0.62746,0.62749,0.62741,0.62749,96600000.0
2006-06-07 01:26:00,0.62754,0.62754,0.62748,0.62752,22200000.0
2006-06-07 01:27:00,0.62745,0.62756,0.62739,0.62744,79800000.0
2006-06-07 01:28:00,0.62738,0.62738,0.62721,0.62727,122400000.0
2006-06-07 01:29:00,0.62724,0.62733,0.62722,0.62729,137100000.0
2006-06-07 01:30:00,0.62725,0.62725,0.62715,0.62715,52200002.0
2006-06-07 01:31:00,0.6272,0.62727,0.62713,0.62722,114300004.0
2006-06-07 01:32:00,0.62717,0.62728,0.62716,0.62728,106400000.0
2006-06-07 01:33:00,0.62722,0.62722,0.62706,0.62708,58100000.0
2006-06-07 01:34:00,0.62715,0.62715,0.627,0.6271,99200001.0
2006-06-07 01:35:00,0.62709,0.62723,0.62703,0.62703,91600000.0
2006-06-07 01:36:00,0.62701,0.62703,0.62687,0.62687,153999999.0
2006-06-07 01:37:00,0.62688,0.62688,0.6268,0.6268,73199999.0
2006-06-07 01:38:00,0.62685,0.62685,0.62677,0.62677,14300000.0
2006-06-07 01:39:00,0.62679,0.62697,0.62679,0.62692,101600000.0
2006-06-07 01:40:00,0.6269,0.6269,0.62672,0.62672,130399999.0
2006-06-07 01:41:00,0.62687,0.6269,0.62675,0.62677,60100000.0
2006-06-07 01:42:00,0.62676,0.62689,0.62676,0.62685,57300000.0
2006-06-07 01:43:00,0.62687,0.62687,0.62679,0.6268,51899998.0
2006-06-07 01:44:00,0.62685,0.62685,0.62675,0.6268,78600001.0
2006-06-07 01:45:00,0.6268,0.62685,0.62675,0.62685,49600000.0
2006-06-07 01:46:00,0.6268,0.62695,0.6268,0.6268,105499999.0
2006-06-07 01:47:00,0.62687,0.62691,0.62681,0.62681,81800000.0
2006-06-07 01:48:00,0.62685,0.6269,0.6268,0.62685,73200001.0
2006-06-07 01:49:00,0.62692,0.62706,0.62692,0.62706,107699998.0
2006-06-07 01:50:00,0.62707,0.62707,0.62678,0.62685,55000002.0
2006-06-07 01:51:00,0.62687,0.62698,0.62687,0.62698,43000000.0
2006-06-07 01:52:00,0.62695,0.62703,0.62695,0.62703,46200000.0
2006-06-07 01:53:00,0.62708,0.62708,0.62695,0.62703,68900001.0
2006-06-07 01:54:00,0.627,0.62708,0.62693,0.62708,64400000.0
2006-06-07 01:55:00,0.62697,0.62697,0.62678,0.62685,94200001.0
2006-06-07 01:56:00,0.62693,0.62697,0.62687,0.62692,74900001.0
2006-06-07 01:57:00,0.62692,0.62711,0.62692,0.627,45800000.0
2006-06-07 01:58:00,0.62696,0.62705,0.62696,0.62705,59700000.0
2006-06-07 01:59:00,0.62695,0.62697,0.62688,0.62692,78000001.0
2006-06-07 02:00:00,0.62703,0.62717,0.62703,0.62717,61300000.0
2006-06-07 02:01:00,0.62722,0.62722,0.62707,0.62709,90100000.0
2006-06-07 02:02:00,0.62703,0.62711,0.62701,0.62709,115699999.0
2006-06-07 02:03:00,0.627,0.62717,0.627,0.62705,114400002.0
2006-06-07 02:04:00,0.62713,0.62719,0.62713,0.62715,38000000.0
2006-06-07 02:05:00,0.62719,0.62724,0.62713,0.62724,61899999.0
2006-06-07 02:06:00,0.6272,0.62725,0.6272,0.62725,71799998.0
2006-06-07 02:07:00,0.62729,0.62745,0.62729,0.62743,39400000.0
2006-06-07 02:08:00,0.6273,0.62744,0.6273,0.62744,98100001.0
2006-06-07 02:09:00,0.62743,0.62746,0.62742,0.62744,62499999.0
2006-06-07 02:10:00,0.6275,0.62752,0.6274,0.62752,89999999.0
2006-06-07 02:11:00,0.62755,0.62782,0.62755,0.62782,90600001.0
2006-06-07 02:12:00,0.62779,0.62789,0.62779,0.62789,41999999.0
2006-06-07 02:13:00,0.62779,0.62791,0.62779,0.62782,76700000.0
2006-06-07 02:14:00,0.62794,0.62817,0.62794,0.62807,118899997.0
2006-06-07 02:15:00,0.62811,0.62818,0.62796,0.62802,107099998.0
2006-06-07 02:16:00,0.62794,0.62801,0.62789,0.62789,78700000.0
2006-06-07 02:17:00,0.62787,0.62793,0.62764,0.62785,136200001.0
2006-06-07 02:18:00,0.62775,0.6279,0.62775,0.62785,50700000.0
2006-06-07 02:19:00,0.62796,0.62841,0.62796,0.62841,81800000.0
2006-06-07 02:20:00,0.62862,0.62862,0.62851,0.62853,107300000.0
2006-06-07 02:21:00,0.6285,0.62852,0.62849,0.62851,43700000.0
2006-06-07 02:22:00,0.62846,0.62846,0.62803,0.62803,93100002.0
2006-06-07 02:23:00,0.62784,0.62809,0.62784,0.62801,126700000.0
2006-06-07 02:24:00,0.62812,0.62829,0.62808,0.62808,105899999.0
2006-06-07 02:25:00,0.62807,0.62807,0.62784,0.62789,60900000.0
2006-06-07 02:26:00,0.628,0.62805,0.6279,0.6279,61400000.0
2006-06-07 02:27:00,0.62803,0.62803,0.62792,0.62792,19100000.0
2006-06-07 02:28:00,0.62809,0.62815,0.62809,0.62811,67900000.0
2006-06-07 02:29:00,0.62808,0.62816,0.62801,0.62805,93500000.0
2006-06-07 02:30:00,0.62817,0.62823,0.62811,0.62823,60199999.0
2006-06-07 02:31:00,0.62825,0.6283,0.62815,0.6283,81000001.0
2006-06-07 02:32:00,0.6282,0.62827,0.6282,0.62825,16600000.0
2006-06-07 02:33:00,0.62826,0.62829,0.62823,0.62829,43700000.0
2006-06-07 02:34:00,0.62821,0.62834,0.62812,0.62825,133200001.0
2006-06-07 02:35:00,0.62821,0.62829,0.62819,0.62819,78900000.0
2006-06-07 02:36:00,0.62822,0.62833,0.6282,0.6282,120800000.0
2006-06-07 02:37:00,0.6283,0.6283,0.62825,0.62825,43300000.0
2006-06-07 02:38:00,0.6283,0.6283,0.62825,0.62825,72500000.0
2006-06-07 02:39:00,0.62828,0.62844,0.62828,0.62835,34400001.0
2006-06-07 02:40:00,0.6283,0.62841,0.62824,0.62832,102799998.0
2006-06-07 02:41:00,0.62834,0.62834,0.62828,0.62828,31799999.0
2006-06-07 02:42:00,0.6284,0.6284,0.62835,0.62838,55100000.0
2006-06-07 02:43:00,0.62835,0.6284,0.62832,0.6284,64699999.0
2006-06-07 02:44:00,0.6284,0.6284,0.62835,0.62835,65799998.0
2006-06-07 02:45:00,0.62835,0.62837,0.62828,0.62837,40599999.0
2006-06-07 02:46:00,0.62827,0.62842,0.62827,0.62831,91400000.0
2006-06-07 02:47:00,0.62834,0.62839,0.62828,0.62839,69199999.0
2006-06-07 02:48:00,0.62835,0.62842,0.62835,0.62835,149999998.0
2006-06-07 02:49:00,0.62839,0.62847,0.62837,0.62841,61400000.0
2006-06-07 02:50:00,0.62847,0.62847,0.62835,0.62837,72500001.0
2006-06-07 02:51:00,0.6284,0.62849,0.62829,0.62835,169000001.0
2006-06-07 02:52:00,0.62832,0.62847,0.62828,0.62828,95400000.0
2006-06-07 02:53:00,0.62824,0.62835,0.62816,0.62832,120600000.0
2006-06-07 02:54:00,0.62828,0.62838,0.6282,0.62834,67000000.0
2006-06-07 02:55:00,0.62837,0.62843,0.62831,0.62843,109299999.0
2006-06-07 02:56:00,0.62843,0.62843,0.62832,0.62835,74799999.0
2006-06-07 02:57:00,0.6283,0.62838,0.6283,0.62838,80299999.0
2006-06-07 02:58:00,0.62841,0.62856,0.62839,0.62846,67100000.0
2006-06-07 02:59:00,0.62847,0.62851,0.6284,0.6284,118999999.0
2006-06-07 03:00:00,0.6284,0.62848,0.6284,0.62845,41400000.0
2006-06-07 03:01:00,0.62845,0.6285,0.62835,0.6285,77200000.0
2006-06-07 03:02:00,0.6284,0.62854,0.6284,0.62848,115000001.0
2006-06-07 03:03:00,0.62849,0.62858,0.62844,0.62844,95300000.0
2006-06-07 03:04:00,0.62855,0.62857,0.62851,0.62851,83400000.0
2006-06-07 03:05:00,0.62844,0.62862,0.6284,0.62862,108199999.0
2006-06-07 03:06:00,0.62855,0.62862,0.62855,0.6286,81600000.0
2006-06-07 03:07:00,0.6286,0.6286,0.62852,0.62852,50100000.0
2006-06-07 03:08:00,0.62845,0.62857,0.62845,0.62845,160300000.0
2006-06-07 03:09:00,0.62846,0.62846,0.62844,0.62844,35000000.0
2006-06-07 03:10:00,0.62843,0.62854,0.62843,0.62845,64399999.0
2006-06-07 03:11:00,0.62847,0.62854,0.62847,0.62853,86299999.0
2006-06-07 03:12:00,0.6286,0.62865,0.62843,0.62857,66100000.0
2006-06-07 03:13:00,0.62856,0.62857,0.62843,0.62849,64600000.0
2006-06-07 03:14:00,0.62849,0.62849,0.62828,0.62842,119399999.0
2006-06-07 03:15:00,0.62843,0.62843,0.62836,0.6284,133800002.0
2006-06-07 03:16:00,0.62848,0.62859,0.62845,0.62857,67500000.0
2006-06-07 03:17:00,0.62859,0.62871,0.62856,0.62858,132100001.0
2006-06-07 03:18:00,0.62868,0.62882,0.62868,0.62879,81399998.0
2006-06-07 03:19:00,0.62876,0.62912,0.62876,0.62897,104600002.0
2006-06-07 03:20:00,0.62897,0.62897,0.62877,0.62883,89000000.0
2006-06-07 03:21:00,0.62879,0.62888,0.62877,0.62888,86200000.0
2006-06-07 03:22:00,0.6288,0.6289,0.6288,0.62885,33900000.0
2006-06-07 03:23:00,0.62883,0.62887,0.62877,0.62877,60800001.0
2006-06-07 03:24:00,0.62883,0.62887,0.62881,0.62887,49400000.0
2006-06-07 03:25:00,0.62887,0.62887,0.6287,0.62887,74700000.0
2006-06-07 03:26:00,0.62895,0.62913,0.62887,0.62887,62900000.0
2006-06-07 03:27:00,0.62906,0.6291,0.62887,0.62905,116699999.0
2006-06-07 03:28:00,0.62907,0.62913,0.62881,0.62881,107499998.0
2006-06-07 03:29:00,0.62899,0.62899,0.62885,0.62893,107900001.0
2006-06-07 03:30:00,0.62903,0.62924,0.62903,0.62914,59600000.0
2006-06-07 03:31:00,0.62916,0.62979,0.62916,0.62979,90799999.0
2006-06-07 03:32:00,0.62962,0.62973,0.6294,0.6294,65900000.0
2006-06-07 03:33:00,0.62933,0.62935,0.62929,0.62929,45200000.0
2006-06-07 03:34:00,0.62929,0.62939,0.6292,0.6292,81699999.0
2006-06-07 03:35:00,0.62924,0.62926,0.62896,0.62896,99599998.0
2006-06-07 03:36:00,0.62874,0.62886,0.62872,0.62886,80399999.0
2006-06-07 03:37:00,0.62894,0.62897,0.62883,0.62893,95000000.0
2006-06-07 03:38:00,0.62907,0.6293,0.62907,0.6293,62899998.0
2006-06-07 03:39:00,0.62926,0.62926,0.62909,0.62912,73600000.0
2006-06-07 03:40:00,0.62906,0.62915,0.62906,0.62915,68299999.0
2006-06-07 03:41:00,0.62905,0.62922,0.62905,0.62913,82099999.0
2006-06-07 03:42:00,0.62907,0.6292,0.62907,0.6292,125100003.0
2006-06-07 03:43:00,0.62898,0.62898,0.62892,0.62893,44600000.0
2006-06-07 03:44:00,0.62908,0.62928,0.62908,0.62923,84399999.0
2006-06-07 03:45:00,0.6294,0.62954,0.62922,0.62922,75499999.0
2006-06-07 03:46:00,0.62908,0.62908,0.62855,0.62885,98000000.0
2006-06-07 03:47:00,0.62886,0.62894,0.62886,0.62894,18300000.0
2006-06-07 03:48:00,0.62896,0.62909,0.62892,0.62903,152100001.0
2006-06-07 03:49:00,0.62894,0.62903,0.62893,0.62901,76700001.0
2006-06-07 03:50:00,0.62897,0.62903,0.62894,0.62895,88899998.0
2006-06-07 03:51:00,0.62899,0.62899,0.62888,0.62889,58600001.0
2006-06-07 03:52:00,0.62892,0.62892,0.6288,0.62883,68799999.0
2006-06-07 03:53:00,0.62878,0.62889,0.62872,0.62872,95900000.0
2006-06-07 03:54:00,0.62865,0.62885,0.62865,0.62885,72300000.0
2006-06-07 03:55:00,0.62873,0.62884,0.62869,0.62884,125200000.0
2006-06-07 03:56:00,0.62877,0.62884,0.62877,0.6288,55300000.0
2006-06-07 03:57:00,0.62874,0.62885,0.62874,0.62885,28000000.0
2006-06-07 03:58:00,0.62867,0.6287,0.62859,0.62862,144900001.0
2006-06-07 03:59:00,0.62855,0.62858,0.6285,0.62858,72200001.0
2006-06-07 04:00:00,0.62858,0.62858,0.6285,0.62852,38999999.0
2006-06-07 04:01:00,0.62843,0.62843,0.62835,0.62843,38200000.0
2006-06-07 04:02:00,0.6283,0.62833,0.6283,0.62833,48600000.0
2006-06-07 04:03:00,0.6284,0.62864,0.6284,0.62844,105500000.0
2006-06-07 04:04:00,0.6285,0.62855,0.62849,0.6285,77900001.0
2006-06-07 04:05:00,0.62846,0.62857,0.62846,0.62851,66699999.0
2006-06-07 04:06:00,0.62851,0.62872,0.62851,0.62862,166699999.0
2006-06-07 04:07:00,0.62868,0.6287,0.62865,0.6287,91400000.0
2006-06-07 04:08:00,0.62882,0.62882,0.6286,0.6286,74399999.0
2006-06-07 04:09:00,0.62854,0.62854,0.62851,0.62851,23900000.0
2006-06-07 04:10:00,0.62836,0.62847,0.62832,0.62842,84400000.0
2006-06-07 04:11:00,0.6285,0.6285,0.62845,0.6285,47800000.0
2006-06-07 04:12:00,0.6285,0.6285,0.6284,0.62848,98199998.0
2006-06-07 04:13:00,0.62852,0.62854,0.62848,0.62848,47500000.0
2006-06-07 04:14:00,0.62853,0.62855,0.6284,0.6284,62800002.0
2006-06-07 04:15:00,0.6285,0.6286,0.6285,0.62855,99700000.0
2006-06-07 04:16:00,0.62849,0.62849,0.62842,0.62845,137200000.0
2006-06-07 04:17:00,0.62852,0.62856,0.62846,0.6285,125200000.0
2006-06-07 04:18:00,0.62854,0.62857,0.62847,0.62847,149300000.0
2006-06-07 04:19:00,0.62847,0.62848,0.62847,0.62848,15100000.0
2006-06-07 04:20:00,0.6285,0.62852,0.62847,0.62852,30200000.0
2006-06-07 04:21:00,0.62855,0.62855,0.62845,0.62845,143200002.0
2006-06-07 04:22:00,0.62847,0.62859,0.62847,0.62849,72900000.0
2006-06-07 04:23:00,0.62855,0.62855,0.6285,0.62855,41800000.0
2006-06-07 04:24:00,0.62855,0.6286,0.6285,0.6285,67800000.0
2006-06-07 04:25:00,0.62865,0.62865,0.6286,0.6286,42500000.0
2006-06-07 04:26:00,0.62855,0.6286,0.6285,0.6285,97499998.0
2006-06-07 04:27:00,0.6286,0.6286,0.6285,0.62855,36000000.0
2006-06-07 04:28:00,0.62865,0.62865,0.6285,0.6286,131900002.0
2006-06-07 04:29:00,0.62859,0.62859,0.62843,0.62857,43400000.0
2006-06-07 04:30:00,0.62855,0.6286,0.6285,0.62855,147399999.0
2006-06-07 04:31:00,0.62853,0.6287,0.62853,0.62864,96699999.0
2006-06-07 04:32:00,0.62865,0.6288,0.62865,0.62873,101399999.0
2006-06-07 04:33:00,0.6287,0.62875,0.62867,0.6287,138200000.0
2006-06-07 04:34:00,0.62875,0.62875,0.6287,0.6287,40600000.0
2006-06-07 04:35:00,0.62865,0.62875,0.6286,0.62875,76400000.0
2006-06-07 04:36:00,0.6287,0.62875,0.62865,0.62873,80499999.0
2006-06-07 04:37:00,0.62849,0.62849,0.62831,0.62831,27700000.0
2006-06-07 04:38:00,0.62818,0.62825,0.62804,0.62825,62999999.0
2006-06-07 04:39:00,0.62835,0.62849,0.62835,0.62838,53700000.0
2006-06-07 04:40:00,0.62831,0.62831,0.62806,0.62806,92200000.0
2006-06-07 04:41:00,0.628,0.62804,0.62797,0.628,100300000.0
2006-06-07 04:42:00,0.62805,0.62805,0.62791,0.62798,98599999.0
2006-06-07 04:43:00,0.62791,0.62793,0.62779,0.62791,38300000.0
2006-06-07 04:44:00,0.6279,0.62799,0.62784,0.62785,115300002.0
2006-06-07 04:45:00,0.62787,0.62802,0.62787,0.62802,68900000.0
2006-06-07 04:46:00,0.62799,0.62799,0.62765,0.62765,114599999.0
2006-06-07 04:47:00,0.6277,0.62777,0.62753,0.62753,113399999.0
2006-06-07 04:48:00,0.62745,0.62764,0.62745,0.62764,140599997.0
2006-06-07 04:49:00,0.62763,0.62763,0.62747,0.62752,99800000.0
2006-06-07 04:50:00,0.6276,0.62776,0.62759,0.62776,106900003.0
2006-06-07 04:51:00,0.62785,0.62792,0.62762,0.62762,108799998.0
2006-06-07 04:52:00,0.62765,0.6277,0.62765,0.6277,28000000.0
2006-06-07 04:53:00,0.62762,0.62773,0.62762,0.62773,27200000.0
2006-06-07 04:54:00,0.6277,0.62778,0.62765,0.62778,62899999.0
2006-06-07 04:55:00,0.6278,0.6278,0.6277,0.62775,95299998.0
2006-06-07 04:56:00,0.62774,0.62797,0.62774,0.62795,111400002.0
2006-06-07 04:57:00,0.62795,0.62795,0.6277,0.6279,58300000.0
2006-06-07 04:58:00,0.62786,0.62798,0.62786,0.62789,83899999.0
2006-06-07 04:59:00,0.628,0.6281,0.6279,0.628,99899999.0
2006-06-07 05:00:00,0.62802,0.62803,0.62792,0.62797,72900000.0
2006-06-07 05:01:00,0.6279,0.628,0.6278,0.62798,74599999.0
2006-06-07 05:02:00,0.628,0.628,0.62791,0.62793,38200000.0
2006-06-07 05:03:00,0.62795,0.62795,0.62775,0.62777,133500001.0
2006-06-07 05:04:00,0.62789,0.62801,0.62779,0.62787,175599996.0
2006-06-07 05:05:00,0.62787,0.62795,0.62784,0.62784,87099999.0
2006-06-07 05:06:00,0.62795,0.62795,0.62785,0.6279,97400001.0
2006-06-07 05:07:00,0.6279,0.62795,0.62782,0.6279,106099998.0
2006-06-07 05:08:00,0.62792,0.62793,0.6278,0.62783,84500000.0
2006-06-07 05:09:00,0.62784,0.62784,0.62772,0.6278,49400000.0
2006-06-07 05:10:00,0.62775,0.62775,0.62775,0.62775,37400000.0
2006-06-07 05:11:00,0.62775,0.62783,0.6277,0.6278,108600001.0
2006-06-07 05:12:00,0.62775,0.62785,0.62775,0.62775,51700000.0
2006-06-07 05:13:00,0.62771,0.62775,0.62758,0.62773,81100001.0
2006-06-07 05:14:00,0.6277,0.6277,0.62753,0.62768,56400000.0
2006-06-07 05:15:00,0.62765,0.62768,0.62759,0.62765,74400000.0
2006-06-07 05:16:00,0.6276,0.6277,0.6276,0.62765,62399999.0
2006-06-07 05:17:00,0.62768,0.62768,0.62753,0.62762,61799999.0
2006-06-07 05:18:00,0.62758,0.62758,0.62734,0.62745,77300001.0
2006-06-07 05:19:00,0.6272,0.6272,0.62663,0.62688,37600000.0
2006-06-07 05:20:00,0.62692,0.62703,0.62692,0.62696,45400001.0
2006-06-07 05:21:00,0.62711,0.62713,0.62696,0.62713,36299999.0
2006-06-07 05:22:00,0.62713,0.6272,0.6271,0.6272,49199999.0
2006-06-07 05:23:00,0.62709,0.62712,0.62706,0.62706,74900000.0
2006-06-07 05:24:00,0.62717,0.62717,0.62701,0.62705,85699999.0
2006-06-07 05:25:00,0.62695,0.62713,0.62695,0.62713,96200000.0
2006-06-07 05:26:00,0.62707,0.62707,0.62696,0.62703,61600000.0
2006-06-07 05:27:00,0.627,0.627,0.62679,0.62695,63500000.0
2006-06-07 05:28:00,0.62702,0.62702,0.62693,0.62699,95399999.0
2006-06-07 05:29:00,0.62691,0.62707,0.62688,0.62707,60199998.0
2006-06-07 05:30:00,0.62698,0.62701,0.62696,0.62698,133200001.0
2006-06-07 05:31:00,0.62701,0.62709,0.62691,0.62703,138300001.0
2006-06-07 05:32:00,0.62692,0.62697,0.62676,0.6269,82199999.0
2006-06-07 05:33:00,0.62702,0.62705,0.62695,0.62695,59200000.0
2006-06-07 05:34:00,0.62698,0.62701,0.62692,0.62701,48700000.0
2006-06-07 05:35:00,0.62706,0.62711,0.62699,0.627,97099999.0
2006-06-07 05:36:00,0.62703,0.62721,0.62681,0.62706,196400001.0
2006-06-07 05:37:00,0.62712,0.62716,0.6271,0.6271,70800000.0
2006-06-07 05:38:00,0.62711,0.62723,0.62707,0.62723,127699999.0
2006-06-07 05:39:00,0.62717,0.6272,0.62717,0.6272,21500000.0
2006-06-07 05:40:00,0.62725,0.6273,0.62715,0.6272,72699999.0
2006-06-07 05:41:00,0.6272,0.62722,0.6272,0.6272,48700000.0
2006-06-07 05:42:00,0.62724,0.62728,0.62708,0.62717,94500001.0
2006-06-07 05:43:00,0.62713,0.62721,0.62711,0.62721,44400000.0
2006-06-07 05:44:00,0.62717,0.62717,0.6271,0.6271,92800000.0
2006-06-07 05:45:00,0.62706,0.62708,0.62693,0.62708,83600001.0
2006-06-07 05:46:00,0.62708,0.62712,0.62703,0.62703,117600001.0
2006-06-07 05:47:00,0.62702,0.62702,0.62685,0.62685,103999999.0
2006-06-07 05:48:00,0.627,0.62712,0.62698,0.62712,60500000.0
2006-06-07 05:49:00,0.62715,0.62715,0.62705,0.62715,38900000.0
2006-06-07 05:50:00,0.6271,0.6272,0.62703,0.62703,60800001.0
2006-06-07 05:51:00,0.62713,0.62716,0.62702,0.62707,97199998.0
2006-06-07 05:52:00,0.62722,0.62729,0.62718,0.62724,58600000.0
2006-06-07 05:53:00,0.62725,0.62735,0.62725,0.62725,36600001.0
2006-06-07 05:54:00,0.62725,0.6274,0.62725,0.62725,33400001.0
2006-06-07 05:55:00,0.62728,0.62736,0.62716,0.62726,111600000.0
2006-06-07 05:56:00,0.6273,0.6273,0.62725,0.6273,66099999.0
2006-06-07 05:57:00,0.62724,0.62744,0.62724,0.62735,86800001.0
2006-06-07 05:58:00,0.6274,0.6274,0.6274,0.6274,9100000.0
2006-06-07 05:59:00,0.62755,0.62755,0.6274,0.62745,43199999.0
2006-06-07 06:00:00,0.62731,0.62731,0.62724,0.62724,63699998.0
2006-06-07 06:01:00,0.62728,0.62734,0.62717,0.62734,71999998.0
2006-06-07 06:02:00,0.62736,0.62742,0.62728,0.62735,121099997.0
2006-06-07 06:03:00,0.62737,0.62739,0.62737,0.62739,45399999.0
2006-06-07 06:04:00,0.62748,0.62751,0.62743,0.62743,54899999.0
2006-06-07 06:05:00,0.6275,0.6275,0.62745,0.6275,96600000.0
2006-06-07 06:06:00,0.62741,0.62741,0.6273,0.62733,88400001.0
2006-06-07 06:07:00,0.6274,0.62743,0.62735,0.62737,69800000.0
2006-06-07 06:08:00,0.6274,0.6275,0.6274,0.62745,70000000.0
2006-06-07 06:09:00,0.62738,0.62743,0.62727,0.62738,123699999.0
2006-06-07 06:10:00,0.62739,0.62766,0.62738,0.6276,99500000.0
2006-06-07 06:11:00,0.6276,0.62768,0.62756,0.62765,94899999.0
2006-06-07 06:12:00,0.62759,0.62759,0.62746,0.62755,87600000.0
2006-06-07 06:13:00,0.62749,0.62753,0.62742,0.62744,91000000.0
2006-06-07 06:14:00,0.62746,0.62754,0.62746,0.62746,122399998.0
2006-06-07 06:15:00,0.62745,0.6275,0.6274,0.6275,89099999.0
2006-06-07 06:16:00,0.62745,0.62745,0.62725,0.62742,38200000.0
2006-06-07 06:17:00,0.6275,0.62752,0.6274,0.62745,111900001.0
2006-06-07 06:18:00,0.62735,0.62759,0.62733,0.62746,116600001.0
2006-06-07 06:19:00,0.6275,0.62757,0.6275,0.62757,10100000.0
2006-06-07 06:20:00,0.6275,0.62755,0.6275,0.62755,92300000.0
2006-06-07 06:21:00,0.6276,0.6276,0.62755,0.6276,43000000.0
2006-06-07 06:22:00,0.62755,0.62755,0.62753,0.62753,31100000.0
2006-06-07 06:23:00,0.6275,0.6275,0.62718,0.62731,39699999.0
2006-06-07 06:24:00,0.62729,0.62729,0.62709,0.62709,89200000.0
2006-06-07 06:25:00,0.62707,0.62717,0.62697,0.62697,128000000.0
2006-06-07 06:26:00,0.62694,0.62705,0.62694,0.627,46200000.0
2006-06-07 06:27:00,0.62697,0.62697,0.62686,0.62695,110899999.0
2006-06-07 06:28:00,0.62698,0.62705,0.62697,0.62701,113999999.0
2006-06-07 06:29:00,0.62695,0.627,0.62693,0.627,60500000.0
2006-06-07 06:30:00,0.62696,0.62705,0.62694,0.62694,51000000.0
2006-06-07 06:31:00,0.627,0.62705,0.62695,0.627,144799999.0
2006-06-07 06:32:00,0.62701,0.62702,0.62692,0.62699,93100001.0
2006-06-07 06:33:00,0.62677,0.62709,0.62677,0.62709,103799998.0
2006-06-07 06:34:00,0.62705,0.6271,0.62702,0.62702,46000000.0
2006-06-07 06:35:00,0.62702,0.6271,0.627,0.6271,140100000.0
2006-06-07 06:36:00,0.62693,0.62712,0.62693,0.62712,98600000.0
2006-06-07 06:37:00,0.62713,0.62722,0.62713,0.62722,44500000.0
2006-06-07 06:38:00,0.62725,0.62725,0.62712,0.62717,121299999.0
2006-06-07 06:39:00,0.62728,0.62728,0.6272,0.62721,18300000.0
2006-06-07 06:40:00,0.62711,0.62721,0.62711,0.62718,78100001.0
2006-06-07 06:41:00,0.6272,0.62725,0.62715,0.6272,68199998.0
2006-06-07 06:42:00,0.62708,0.62729,0.62708,0.62724,91600000.0
2006-06-07 06:43:00,0.62715,0.6272,0.62712,0.6272,82000000.0
2006-06-07 06:44:00,0.62715,0.6272,0.6271,0.6272,113099999.0
2006-06-07 06:45:00,0.62715,0.6272,0.62715,0.6272,49799999.0
2006-06-07 06:46:00,0.6272,0.6272,0.6271,0.6272,106400000.0
2006-06-07 06:47:00,0.62715,0.62725,0.62712,0.62715,121200001.0
2006-06-07 06:48:00,0.62715,0.62729,0.62712,0.62729,53400000.0
2006-06-07 06:49:00,0.62723,0.62723,0.62722,0.62722,27800000.0
2006-06-07 06:50:00,0.62724,0.62724,0.62716,0.62718,39500000.0
2006-06-07 06:51:00,0.62725,0.62725,0.62715,0.62715,68400002.0
2006-06-07 06:52:00,0.62715,0.6272,0.6271,0.6272,142100000.0
2006-06-07 06:53:00,0.62715,0.62725,0.627,0.62715,58500000.0
2006-06-07 06:54:00,0.62715,0.62721,0.62715,0.62718,59399999.0
2006-06-07 06:55:00,0.6272,0.6273,0.6272,0.6272,80600001.0
2006-06-07 06:56:00,0.62725,0.62725,0.62715,0.6272,112999999.0
2006-06-07 06:57:00,0.62725,0.62733,0.62714,0.62733,36800000.0
2006-06-07 06:58:00,0.62712,0.62732,0.62712,0.62723,81300000.0
2006-06-07 06:59:00,0.62705,0.6272,0.62705,0.6272,74500000.0
2006-06-07 07:00:00,0.62713,0.62715,0.62707,0.62715,60500001.0
2006-06-07 07:01:00,0.6272,0.6272,0.6272,0.6272,24700000.0
2006-06-07 07:02:00,0.62718,0.6272,0.6271,0.62715,114999998.0
2006-06-07 07:03:00,0.62723,0.62725,0.62721,0.62724,32100000.0
2006-06-07 07:04:00,0.6272,0.62733,0.6272,0.62733,49799999.0
2006-06-07 07:05:00,0.6273,0.62734,0.62722,0.6273,105900000.0
2006-06-07 07:06:00,0.62726,0.62726,0.62709,0.62718,82299999.0
2006-06-07 07:07:00,0.62725,0.62725,0.62715,0.6272,44600000.0
2006-06-07 07:08:00,0.62722,0.62722,0.62696,0.62712,50500000.0
2006-06-07 07:09:00,0.62715,0.6272,0.62705,0.6272,69800000.0
2006-06-07 07:10:00,0.62715,0.62715,0.6271,0.6271,90699999.0
2006-06-07 07:11:00,0.62683,0.62713,0.62683,0.6271,82999999.0
2006-06-07 07:12:00,0.62712,0.6272,0.6271,0.62715,64500000.0
2006-06-07 07:13:00,0.62723,0.62723,0.62716,0.62716,82200002.0
2006-06-07 07:14:00,0.62715,0.62737,0.62715,0.62737,123800001.0
2006-06-07 07:15:00,0.62736,0.62745,0.62715,0.62726,176499998.0
2006-06-07 07:16:00,0.62731,0.6274,0.62731,0.62735,46600000.0
2006-06-07 07:17:00,0.62735,0.62735,0.62735,0.62735,18300000.0
2006-06-07 07:18:00,0.62735,0.6274,0.6273,0.6274,148400001.0
2006-06-07 07:19:00,0.62733,0.62745,0.62733,0.62742,81800000.0
2006-06-07 07:20:00,0.6274,0.62752,0.62739,0.62752,51400000.0
2006-06-07 07:21:00,0.62735,0.62744,0.62735,0.62744,74000001.0
2006-06-07 07:22:00,0.6274,0.62745,0.6274,0.62745,41800002.0
2006-06-07 07:23:00,0.62739,0.62747,0.62732,0.62742,66000000.0
2006-06-07 07:24:00,0.62739,0.62743,0.62727,0.62727,10700000.0
2006-06-07 07:25:00,0.6274,0.62745,0.62738,0.62745,99799998.0
2006-06-07 07:26:00,0.6274,0.62745,0.6274,0.62745,58099998.0
2006-06-07 07:27:00,0.62745,0.62745,0.6274,0.62745,69099998.0
2006-06-07 07:28:00,0.62744,0.62751,0.62744,0.62751,38300000.0
2006-06-07 07:29:00,0.6275,0.6276,0.62743,0.62755,143600000.0
2006-06-07 07:30:00,0.62751,0.62751,0.62732,0.62745,106899999.0
2006-06-07 07:31:00,0.6274,0.62742,0.62733,0.62742,59000000.0
2006-06-07 07:32:00,0.6274,0.62745,0.6273,0.6273,113799999.0
2006-06-07 07:33:00,0.62728,0.62748,0.62721,0.62748,75700000.0
2006-06-07 07:34:00,0.62748,0.6276,0.62725,0.62725,137300000.0
2006-06-07 07:35:00,0.62744,0.62751,0.62738,0.62738,42000000.0
2006-06-07 07:36:00,0.6274,0.62745,0.6274,0.62745,67899999.0
2006-06-07 07:37:00,0.62741,0.62741,0.62718,0.62728,98500000.0
2006-06-07 07:38:00,0.62736,0.62744,0.62726,0.62744,86000000.0
2006-06-07 07:39:00,0.62738,0.62742,0.6273,0.6273,100200001.0
2006-06-07 07:40:00,0.62717,0.62736,0.62717,0.62728,104999999.0
2006-06-07 07:41:00,0.62723,0.62727,0.62712,0.62727,64200000.0
2006-06-07 07:42:00,0.6273,0.6273,0.62725,0.62725,26400000.0
2006-06-07 07:43:00,0.62732,0.62735,0.62713,0.62713,126299998.0
2006-06-07 07:44:00,0.62725,0.62725,0.62718,0.6272,49899999.0
2006-06-07 07:45:00,0.6272,0.62725,0.6271,0.6271,136700000.0
2006-06-07 07:46:00,0.62719,0.62727,0.62719,0.62721,38300000.0
2006-06-07 07:47:00,0.62724,0.62724,0.62713,0.6272,66000000.0
2006-06-07 07:48:00,0.62722,0.62731,0.6271,0.6273,155900003.0
2006-06-07 07:49:00,0.62724,0.62737,0.62712,0.62737,126500000.0
2006-06-07 07:50:00,0.62733,0.62733,0.62701,0.62703,74500000.0
2006-06-07 07:51:00,0.627,0.62712,0.627,0.627,112299999.0
2006-06-07 07:52:00,0.62712,0.62733,0.62712,0.62712,35900000.0
2006-06-07 07:53:00,0.62712,0.62721,0.62705,0.62712,54899999.0
2006-06-07 07:54:00,0.62713,0.62716,0.62684,0.62705,68600000.0
2006-06-07 07:55:00,0.62712,0.62719,0.62701,0.62701,102100000.0
2006-06-07 07:56:00,0.62691,0.62691,0.6268,0.6268,45200000.0
2006-06-07 07:57:00,0.62696,0.62716,0.62696,0.62707,94900000.0
2006-06-07 07:58:00,0.62709,0.62719,0.62701,0.62705,126200001.0
2006-06-07 07:59:00,0.62713,0.62727,0.62703,0.62727,67899999.0
2006-06-07 08:00:00,0.62717,0.6274,0.62717,0.62725,144500002.0
2006-06-07 08:01:00,0.627,0.62717,0.62679,0.62704,70300000.0
2006-06-07 08:02:00,0.6271,0.62713,0.62688,0.62699,83100000.0
2006-06-07 08:03:00,0.6271,0.62715,0.62706,0.62715,52400000.0
2006-06-07 08:04:00,0.62713,0.62713,0.62703,0.62704,63599999.0
2006-06-07 08:05:00,0.62709,0.62709,0.62678,0.62678,98700001.0
2006-06-07 08:06:00,0.62692,0.62701,0.62657,0.62693,163600000.0
2006-06-07 08:07:00,0.62684,0.62698,0.62684,0.62698,86099999.0
2006-06-07 08:08:00,0.62699,0.62705,0.62691,0.62702,126400000.0
2006-06-07 08:09:00,0.62696,0.62696,0.6268,0.6268,99899999.0
2006-06-07 08:10:00,0.62693,0.62697,0.62686,0.62688,65200000.0
2006-06-07 08:11:00,0.62692,0.62699,0.62679,0.6269,42300000.0
2006-06-07 08:12:00,0.62681,0.6271,0.62681,0.6271,34200000.0
2006-06-07 08:13:00,0.6271,0.62718,0.6271,0.62718,109200000.0
2006-06-07 08:14:00,0.62701,0.62723,0.62696,0.62709,126300000.0
2006-06-07 08:15:00,0.627,0.62705,0.627,0.62705,48400000.0
2006-06-07 08:16:00,0.627,0.62708,0.62693,0.62708,64100000.0
2006-06-07 08:17:00,0.62707,0.62707,0.627,0.627,64900000.0
2006-06-07 08:18:00,0.62702,0.62711,0.62702,0.62706,72300000.0
2006-06-07 08:19:00,0.6272,0.62729,0.62714,0.62725,92800000.0
2006-06-07 08:20:00,0.62735,0.6274,0.62725,0.6273,157199997.0
2006-06-07 08:21:00,0.62719,0.62731,0.62719,0.62719,58200000.0
2006-06-07 08:22:00,0.62719,0.62719,0.62704,0.62704,37800001.0
2006-06-07 08:23:00,0.62707,0.6272,0.62707,0.6272,50400000.0
2006-06-07 08:24:00,0.62717,0.62717,0.6271,0.62715,95299999.0
2006-06-07 08:25:00,0.62707,0.62711,0.62694,0.62711,75700000.0
2006-06-07 08:26:00,0.62721,0.62721,0.62704,0.62713,134700002.0
2006-06-07 08:27:00,0.62717,0.62717,0.62705,0.62709,122800001.0
2006-06-07 08:28:00,0.6271,0.6271,0.62705,0.6271,40700000.0
2006-06-07 08:29:00,0.62715,0.62715,0.6269,0.6269,72800000.0
2006-06-07 08:30:00,0.62688,0.62688,0.62655,0.62655,105499998.0
2006-06-07 08:31:00,0.62669,0.62703,0.62669,0.62703,54000000.0
2006-06-07 08:32:00,0.62708,0.62708,0.62673,0.62673,91900000.0
2006-06-07 08:33:00,0.62677,0.62677,0.62639,0.6265,94899998.0
2006-06-07 08:34:00,0.62657,0.62657,0.62642,0.62646,64199999.0
2006-06-07 08:35:00,0.62642,0.62654,0.62642,0.62654,30899999.0
2006-06-07 08:36:00,0.62652,0.6266,0.62638,0.62638,28700000.0
2006-06-07 08:37:00,0.62651,0.62657,0.62646,0.62649,97899999.0
2006-06-07 08:38:00,0.62639,0.62639,0.62604,0.62608,136599998.0
2006-06-07 08:39:00,0.62607,0.62634,0.62607,0.62634,72600000.0
2006-06-07 08:40:00,0.62635,0.62635,0.62629,0.62635,68600000.0
2006-06-07 08:41:00,0.62632,0.62632,0.62614,0.62622,72799999.0
2006-06-07 08:42:00,0.62638,0.62643,0.62631,0.62639,70400000.0
2006-06-07 08:43:00,0.62632,0.62638,0.62603,0.62623,91199999.0
2006-06-07 08:44:00,0.62627,0.62627,0.62589,0.62589,47900000.0
2006-06-07 08:45:00,0.62601,0.62606,0.62598,0.626,97100000.0
2006-06-07 08:46:00,0.62595,0.62595,0.62567,0.62578,73699998.0
2006-06-07 08:47:00,0.62568,0.62578,0.62552,0.62552,103400000.0
2006-06-07 08:48:00,0.62544,0.62547,0.62537,0.62543,71600000.0
2006-06-07 08:49:00,0.62538,0.62546,0.6253,0.6253,82800001.0
2006-06-07 08:50:00,0.62528,0.62531,0.62512,0.62512,87800000.0
2006-06-07 08:51:00,0.62508,0.62516,0.62503,0.62505,85500001.0
2006-06-07 08:52:00,0.62512,0.62515,0.62503,0.62515,145299998.0
2006-06-07 08:53:00,0.62514,0.62514,0.62503,0.62503,126799998.0
2006-06-07 08:54:00,0.62513,0.62521,0.62512,0.62517,76499999.0
2006-06-07 08:55:00,0.62522,0.62522,0.62511,0.62517,41800000.0
2006-06-07 08:56:00,0.62515,0.62535,0.62504,0.62507,70000000.0
2006-06-07 08:57:00,0.6253,0.62537,0.6253,0.62537,24800000.0
2006-06-07 08:58:00,0.62548,0.6256,0.62546,0.62548,138999999.0
2006-06-07 08:59:00,0.62543,0.62543,0.6253,0.62537,77000000.0
2006-06-07 09:00:00,0.6253,0.62547,0.6253,0.62547,17500000.0
2006-06-07 09:01:00,0.6255,0.62568,0.6255,0.62567,50300000.0
2006-06-07 09:02:00,0.62556,0.62568,0.62544,0.62568,64600000.0
2006-06-07 09:03:00,0.62563,0.62563,0.62525,0.62541,143600000.0
2006-06-07 09:04:00,0.62541,0.62541,0.62522,0.62534,104000000.0
2006-06-07 09:05:00,0.62533,0.62552,0.62533,0.62552,55800001.0
2006-06-07 09:06:00,0.62549,0.62569,0.62549,0.62569,34300000.0
2006-06-07 09:07:00,0.62571,0.62579,0.62569,0.62572,60600000.0
2006-06-07 09:08:00,0.62585,0.62585,0.62575,0.62582,72000000.0
2006-06-07 09:09:00,0.62582,0.62585,0.62575,0.6258,96800000.0
2006-06-07 09:10:00,0.62578,0.62578,0.62561,0.62563,95900000.0
2006-06-07 09:11:00,0.6257,0.6257,0.62565,0.62568,74899999.0
2006-06-07 09:12:00,0.62567,0.62577,0.62556,0.62556,126600000.0
2006-06-07 09:13:00,0.62568,0.62568,0.6256,0.6256,103899999.0
2006-06-07 09:14:00,0.62567,0.62576,0.6256,0.6257,63399999.0
2006-06-07 09:15:00,0.62566,0.62586,0.62566,0.6258,104500004.0
2006-06-07 09:16:00,0.62587,0.62587,0.62578,0.62585,83200000.0
2006-06-07 09:17:00,0.62581,0.62591,0.62575,0.62575,125799999.0
2006-06-07 09:18:00,0.62585,0.62591,0.62582,0.6259,167700001.0
2006-06-07 09:19:00,0.62587,0.62587,0.62584,0.62584,54500001.0
2006-06-07 09:20:00,0.62575,0.6258,0.6257,0.6258,100899997.0
2006-06-07 09:21:00,0.62577,0.62586,0.62569,0.6258,117599999.0
2006-06-07 09:22:00,0.62579,0.62597,0.62569,0.6258,69500000.0
2006-06-07 09:23:00,0.62573,0.62584,0.62568,0.62579,88900002.0
2006-06-07 09:24:00,0.62572,0.62572,0.62565,0.62565,72900001.0
2006-06-07 09:25:00,0.62572,0.62572,0.62558,0.6257,65700000.0
2006-06-07 09:26:00,0.62571,0.62571,0.62563,0.62567,57800002.0
2006-06-07 09:27:00,0.62573,0.62586,0.6257,0.6257,20700000.0
2006-06-07 09:28:00,0.62578,0.62585,0.62576,0.62576,43000000.0
2006-06-07 09:29:00,0.62586,0.62606,0.62585,0.62606,25400000.0
2006-06-07 09:30:00,0.62608,0.62616,0.62603,0.62613,97999999.0
2006-06-07 09:31:00,0.62586,0.62613,0.62586,0.62613,53299999.0
2006-06-07 09:32:00,0.62605,0.62605,0.62571,0.62571,99400000.0
2006-06-07 09:33:00,0.62572,0.62593,0.62572,0.62581,83800000.0
2006-06-07 09:34:00,0.62577,0.62585,0.62571,0.62585,72599999.0
2006-06-07 09:35:00,0.62584,0.62587,0.62573,0.62583,114100000.0
2006-06-07 09:36:00,0.62565,0.6258,0.62565,0.6257,28500000.0
2006-06-07 09:37:00,0.62584,0.62601,0.6258,0.6258,65100002.0
2006-06-07 09:38:00,0.62582,0.62585,0.62572,0.62572,104500000.0
2006-06-07 09:39:00,0.62572,0.6258,0.62572,0.62575,95600000.0
2006-06-07 09:40:00,0.6258,0.62598,0.6258,0.62591,62200000.0
2006-06-07 09:41:00,0.62587,0.626,0.62584,0.62596,110800000.0
2006-06-07 09:42:00,0.62592,0.62601,0.62577,0.62585,110000000.0
2006-06-07 09:43:00,0.62586,0.62596,0.6258,0.6258,125200000.0
2006-06-07 09:44:00,0.62581,0.62582,0.62567,0.62569,165400000.0
2006-06-07 09:45:00,0.62556,0.62582,0.62556,0.62582,80200001.0
2006-06-07 09:46:00,0.6258,0.62588,0.6258,0.6258,62700000.0
2006-06-07 09:47:00,0.62578,0.62588,0.62572,0.62588,50300001.0
2006-06-07 09:48:00,0.62581,0.62605,0.6258,0.62605,82000000.0
2006-06-07 09:49:00,0.62611,0.62621,0.62611,0.62619,53800000.0
2006-06-07 09:50:00,0.62617,0.62617,0.62608,0.62611,65300001.0
2006-06-07 09:51:00,0.62615,0.62631,0.62615,0.6263,65600001.0
2006-06-07 09:52:00,0.62628,0.6263,0.62624,0.6263,50700000.0
2006-06-07 09:53:00,0.62631,0.62634,0.62631,0.62634,30199999.0
2006-06-07 09:54:00,0.62638,0.62645,0.6263,0.62645,57999999.0
2006-06-07 09:55:00,0.62643,0.6267,0.62643,0.6266,55700001.0
2006-06-07 09:56:00,0.62666,0.62671,0.62661,0.6267,169100001.0
2006-06-07 09:57:00,0.62667,0.62684,0.62667,0.62684,137800002.0
2006-06-07 09:58:00,0.62688,0.62702,0.62675,0.62695,74199999.0
2006-06-07 09:59:00,0.62702,0.62703,0.62699,0.62703,64100000.0
2006-06-07 10:00:00,0.62699,0.62711,0.62692,0.62711,38200000.0
2006-06-07 10:01:00,0.62715,0.62721,0.62706,0.62714,105699999.0
2006-06-07 10:02:00,0.62714,0.62737,0.62714,0.62733,97900000.0
2006-06-07 10:03:00,0.62733,0.62733,0.62718,0.6272,61300001.0
2006-06-07 10:04:00,0.62718,0.62722,0.62714,0.62714,34300000.0
2006-06-07 10:05:00,0.62722,0.62737,0.62703,0.62703,59099999.0
2006-06-07 10:06:00,0.62736,0.62743,0.62729,0.62743,86200001.0
2006-06-07 10:07:00,0.6274,0.62745,0.62737,0.62742,85400000.0
2006-06-07 10:08:00,0.62741,0.62762,0.62741,0.62762,88900000.0
2006-06-07 10:09:00,0.62749,0.62777,0.62747,0.62777,127200001.0
2006-06-07 10:10:00,0.62773,0.62784,0.62773,0.62783,117399998.0
2006-06-07 10:11:00,0.62773,0.62773,0.62757,0.62767,83900000.0
2006-06-07 10:12:00,0.62755,0.62765,0.62755,0.62765,12600000.0
2006-06-07 10:13:00,0.6276,0.62769,0.62754,0.62757,66800000.0
2006-06-07 10:14:00,0.62762,0.62765,0.62762,0.62765,28699999.0
2006-06-07 10:15:00,0.6278,0.62783,0.62776,0.62776,34299999.0
2006-06-07 10:16:00,0.62794,0.62832,0.62794,0.62827,120100000.0
2006-06-07 10:17:00,0.6283,0.6283,0.62808,0.62808,59500000.0
2006-06-07 10:18:00,0.62814,0.62823,0.62808,0.62808,150899999.0
2006-06-07 10:19:00,0.62801,0.6281,0.62801,0.62804,64600001.0
2006-06-07 10:20:00,0.62805,0.62805,0.628,0.628,28700001.0
2006-06-07 10:21:00,0.62802,0.62802,0.62791,0.62791,36500000.0
2006-06-07 10:22:00,0.62783,0.62795,0.62783,0.62795,85799999.0
2006-06-07 10:23:00,0.6279,0.6279,0.62777,0.6278,130300000.0
2006-06-07 10:24:00,0.62777,0.62777,0.62752,0.62763,69599998.0
2006-06-07 10:25:00,0.62757,0.62762,0.62752,0.62752,65500000.0
2006-06-07 10:26:00,0.62742,0.62762,0.62742,0.6276,146099997.0
2006-06-07 10:27:00,0.62761,0.62769,0.62752,0.62764,91400002.0
2006-06-07 10:28:00,0.62795,0.62856,0.62795,0.62842,66000000.0
2006-06-07 10:29:00,0.62821,0.62821,0.62787,0.62788,53899999.0
2006-06-07 10:30:00,0.62773,0.62774,0.62761,0.6277,68199999.0
2006-06-07 10:31:00,0.62766,0.62783,0.62759,0.62764,131599999.0
2006-06-07 10:32:00,0.62763,0.62775,0.62763,0.62775,28400000.0
2006-06-07 10:33:00,0.62783,0.62783,0.62776,0.62776,31800000.0
2006-06-07 10:34:00,0.62775,0.6278,0.62775,0.6278,76699998.0
2006-06-07 10:35:00,0.6278,0.6278,0.62772,0.62772,21500000.0
2006-06-07 10:36:00,0.6276,0.62763,0.6275,0.62763,101600001.0
2006-06-07 10:37:00,0.6276,0.62781,0.6276,0.62781,97399999.0
2006-06-07 10:38:00,0.62777,0.62777,0.62765,0.6277,61400000.0
2006-06-07 10:39:00,0.6277,0.62792,0.6277,0.62775,64700000.0
2006-06-07 10:40:00,0.62785,0.62785,0.6277,0.6278,101399998.0
2006-06-07 10:41:00,0.62773,0.62791,0.62773,0.62781,91900000.0
2006-06-07 10:42:00,0.62793,0.62793,0.62775,0.62783,58100001.0
2006-06-07 10:43:00,0.6277,0.62774,0.62765,0.62765,121500000.0
2006-06-07 10:44:00,0.62772,0.62773,0.62762,0.62768,66500000.0
2006-06-07 10:45:00,0.62765,0.62768,0.62751,0.62768,109300000.0
2006-06-07 10:46:00,0.62762,0.62765,0.6276,0.62765,43000000.0
2006-06-07 10:47:00,0.6275,0.62768,0.6275,0.62768,107600000.0
2006-06-07 10:48:00,0.62765,0.62765,0.6276,0.62765,41700000.0
2006-06-07 10:49:00,0.62763,0.62763,0.62753,0.62753,45100000.0
2006-06-07 10:50:00,0.62755,0.62755,0.62745,0.6275,84999998.0
2006-06-07 10:51:00,0.62725,0.6276,0.62725,0.6276,10100000.0
2006-06-07 10:52:00,0.62755,0.62765,0.62748,0.62765,94299999.0
2006-06-07 10:53:00,0.62763,0.62763,0.62748,0.62753,76500000.0
2006-06-07 10:54:00,0.6274,0.62753,0.62739,0.62753,47800000.0
2006-06-07 10:55:00,0.62755,0.62755,0.62755,0.62755,42100000.0
2006-06-07 10:56:00,0.62754,0.62758,0.62748,0.62752,107800001.0
2006-06-07 10:57:00,0.6274,0.62763,0.6274,0.62755,119500000.0
2006-06-07 10:58:00,0.6275,0.6275,0.62736,0.62737,106600000.0
2006-06-07 10:59:00,0.62736,0.62747,0.62736,0.6274,57400000.0
2006-06-07 11:00:00,0.6274,0.62772,0.62732,0.62772,139499998.0
2006-06-07 11:01:00,0.62774,0.62777,0.62759,0.62772,93200000.0
2006-06-07 11:02:00,0.62774,0.62803,0.62774,0.628,142099998.0
2006-06-07 11:03:00,0.62808,0.62819,0.62789,0.62812,134999999.0
2006-06-07 11:04:00,0.62811,0.62815,0.62797,0.62799,71700000.0
2006-06-07 11:05:00,0.62813,0.62828,0.62801,0.62828,42300000.0
2006-06-07 11:06:00,0.62828,0.62853,0.62828,0.62847,81000000.0
2006-06-07 11:07:00,0.62845,0.62853,0.6284,0.62853,71900000.0
2006-06-07 11:08:00,0.62854,0.62867,0.62854,0.62865,60600000.0
2006-06-07 11:09:00,0.62855,0.62858,0.62838,0.62858,117600000.0
2006-06-07 11:10:00,0.62857,0.62859,0.62832,0.62852,99900000.0
2006-06-07 11:11:00,0.62859,0.62864,0.62846,0.6286,86299999.0
2006-06-07 11:12:00,0.62859,0.62864,0.62853,0.62853,89400000.0
2006-06-07 11:13:00,0.62845,0.62855,0.62838,0.62845,68200000.0
2006-06-07 11:14:00,0.62845,0.6286,0.62845,0.62853,187900003.0
2006-06-07 11:15:00,0.62854,0.62854,0.6283,0.62831,48700000.0
2006-06-07 11:16:00,0.62832,0.62837,0.62815,0.6283,90300000.0
2006-06-07 11:17:00,0.6283,0.62842,0.62828,0.62842,93299999.0
2006-06-07 11:18:00,0.6284,0.6284,0.6283,0.62839,88499999.0
2006-06-07 11:19:00,0.62826,0.62852,0.62825,0.62834,99499999.0
2006-06-07 11:20:00,0.62825,0.62833,0.62825,0.62833,64099998.0
2006-06-07 11:21:00,0.62826,0.62841,0.62822,0.62822,213800000.0
2006-06-07 11:22:00,0.6282,0.62833,0.6282,0.6283,98300001.0
2006-06-07 11:23:00,0.62837,0.62837,0.62815,0.62818,53400000.0
2006-06-07 11:24:00,0.6282,0.6283,0.62815,0.62823,120900002.0
2006-06-07 11:25:00,0.6282,0.62825,0.62815,0.62815,131999998.0
2006-06-07 11:26:00,0.6282,0.62825,0.62815,0.62815,104799999.0
2006-06-07 11:27:00,0.62815,0.62827,0.62815,0.62827,88100001.0
2006-06-07 11:28:00,0.62835,0.62835,0.62826,0.62833,53300000.0
2006-06-07 11:29:00,0.62837,0.62848,0.62821,0.62821,106500001.0
2006-06-07 11:30:00,0.62815,0.62816,0.62809,0.62812,44600000.0
2006-06-07 11:31:00,0.62818,0.62827,0.62805,0.62805,86100001.0
2006-06-07 11:32:00,0.6281,0.62823,0.62809,0.62815,90799999.0
2006-06-07 11:33:00,0.6282,0.62825,0.62815,0.62825,59799999.0
2006-06-07 11:34:00,0.62825,0.62825,0.62815,0.6282,66999999.0
2006-06-07 11:35:00,0.62823,0.62823,0.62803,0.62817,48500000.0
2006-06-07 11:36:00,0.6281,0.62818,0.62803,0.62818,65399999.0
2006-06-07 11:37:00,0.62823,0.62823,0.6281,0.6281,53000000.0
2006-06-07 11:38:00,0.62815,0.62821,0.62809,0.62821,163600001.0
2006-06-07 11:39:00,0.62815,0.62823,0.62812,0.62819,110500000.0
2006-06-07 11:40:00,0.62815,0.6283,0.62815,0.62825,111600001.0
2006-06-07 11:41:00,0.62816,0.62826,0.62816,0.6282,72500000.0
2006-06-07 11:42:00,0.62816,0.6282,0.62792,0.62815,98400000.0
2006-06-07 11:43:00,0.62815,0.6282,0.6281,0.62812,94700000.0
2006-06-07 11:44:00,0.62818,0.62818,0.62805,0.62805,34300000.0
2006-06-07 11:45:00,0.6281,0.6282,0.6281,0.6281,109100001.0
2006-06-07 11:46:00,0.62801,0.62801,0.6276,0.62775,58299999.0
2006-06-07 11:47:00,0.62782,0.62782,0.62759,0.62768,131700003.0
2006-06-07 11:48:00,0.62767,0.62772,0.62757,0.62757,78400000.0
2006-06-07 11:49:00,0.62762,0.62763,0.62747,0.6276,99600002.0
2006-06-07 11:50:00,0.62757,0.62769,0.62748,0.62758,84500000.0
2006-06-07 11:51:00,0.62761,0.62761,0.62754,0.62755,28700000.0
2006-06-07 11:52:00,0.62763,0.6277,0.62758,0.6277,61400000.0
2006-06-07 11:53:00,0.62772,0.62774,0.62764,0.6277,79799999.0
2006-06-07 11:54:00,0.62775,0.62775,0.62767,0.6277,42600000.0
2006-06-07 11:55:00,0.62754,0.62754,0.62737,0.62739,109900001.0
2006-06-07 11:56:00,0.62754,0.62754,0.62741,0.62747,51699999.0
2006-06-07 11:57:00,0.62745,0.6275,0.62743,0.62745,71600000.0
2006-06-07 11:58:00,0.6275,0.6275,0.62743,0.62745,59000001.0
2006-06-07 11:59:00,0.62748,0.62754,0.62748,0.62754,27400000.0
2006-06-07 12:00:00,0.62755,0.62755,0.62745,0.6275,74899999.0
2006-06-07 12:01:00,0.62745,0.62755,0.6274,0.6275,122099997.0
2006-06-07 12:02:00,0.6275,0.6276,0.62743,0.62752,63199999.0
2006-06-07 12:03:00,0.62752,0.62753,0.62745,0.6275,63700001.0
2006-06-07 12:04:00,0.62752,0.62752,0.6274,0.6275,88800000.0
2006-06-07 12:05:00,0.6275,0.62753,0.6275,0.62753,58200000.0
2006-06-07 12:06:00,0.62751,0.62762,0.6275,0.62761,105699999.0
2006-06-07 12:07:00,0.62762,0.62776,0.62762,0.62773,95500000.0
2006-06-07 12:08:00,0.62774,0.62789,0.62774,0.62784,75199999.0
2006-06-07 12:09:00,0.62791,0.62793,0.62787,0.62787,93799999.0
2006-06-07 12:10:00,0.6278,0.62785,0.6277,0.62785,104499999.0
2006-06-07 12:11:00,0.62789,0.62803,0.62789,0.62792,70400001.0
2006-06-07 12:12:00,0.62777,0.62785,0.62777,0.62785,98300000.0
2006-06-07 12:13:00,0.62784,0.62788,0.6278,0.6278,68900000.0
2006-06-07 12:14:00,0.6278,0.6278,0.62775,0.62775,106699997.0
2006-06-07 12:15:00,0.62775,0.62784,0.62775,0.62784,60300000.0
2006-06-07 12:16:00,0.6278,0.62785,0.6278,0.62785,56400000.0
2006-06-07 12:17:00,0.6278,0.62785,0.62775,0.6278,107600000.0
2006-06-07 12:18:00,0.62786,0.62786,0.62779,0.6278,65300000.0
2006-06-07 12:19:00,0.62782,0.62786,0.6278,0.6278,102099998.0
2006-06-07 12:20:00,0.62787,0.6279,0.62775,0.62775,56099999.0
2006-06-07 12:21:00,0.62765,0.6278,0.62765,0.6278,92300001.0
2006-06-07 12:22:00,0.62785,0.62786,0.62776,0.6278,58199999.0
2006-06-07 12:23:00,0.6277,0.6278,0.6277,0.6278,86000000.0
2006-06-07 12:24:00,0.62765,0.62765,0.62748,0.62748,22300000.0
2006-06-07 12:25:00,0.62735,0.6274,0.62733,0.6274,103600000.0
2006-06-07 12:26:00,0.62743,0.62747,0.62734,0.62743,96400001.0
2006-06-07 12:27:00,0.62746,0.62753,0.62746,0.62753,17500000.0
2006-06-07 12:28:00,0.62742,0.62742,0.62728,0.62736,46300000.0
2006-06-07 12:29:00,0.62736,0.62742,0.62728,0.62742,65000000.0
2006-06-07 12:30:00,0.62728,0.62744,0.62714,0.62725,86099999.0
2006-06-07 12:31:00,0.6272,0.62735,0.62693,0.62727,66300000.0
2006-06-07 12:32:00,0.62741,0.62741,0.62718,0.62727,122800000.0
2006-06-07 12:33:00,0.62727,0.62727,0.62704,0.62704,91700000.0
2006-06-07 12:34:00,0.62712,0.6272,0.62709,0.62712,146999999.0
2006-06-07 12:35:00,0.62708,0.62711,0.62702,0.62707,76599998.0
2006-06-07 12:36:00,0.627,0.62708,0.6268,0.62697,81500000.0
2006-06-07 12:37:00,0.62692,0.62708,0.62692,0.62698,54900000.0
2006-06-07 12:38:00,0.62705,0.62708,0.6268,0.62705,124799999.0
2006-06-07 12:39:00,0.62705,0.62705,0.62695,0.62705,71600000.0
2006-06-07 12:40:00,0.627,0.62705,0.6268,0.62704,93100002.0
2006-06-07 12:41:00,0.62683,0.62683,0.62674,0.62674,12700000.0
2006-06-07 12:42:00,0.6267,0.6268,0.62658,0.62658,63299999.0
2006-06-07 12:43:00,0.62656,0.62658,0.62654,0.62654,96299998.0
2006-06-07 12:44:00,0.62659,0.62662,0.62642,0.62642,48199999.0
2006-06-07 12:45:00,0.62642,0.62643,0.62642,0.62643,26300000.0
2006-06-07 12:46:00,0.62642,0.62647,0.62632,0.62644,111900001.0
2006-06-07 12:47:00,0.62654,0.62656,0.62654,0.62656,39000000.0
2006-06-07 12:48:00,0.62658,0.62658,0.62646,0.6265,73900001.0
2006-06-07 12:49:00,0.62644,0.62644,0.62634,0.6264,67800001.0
2006-06-07 12:50:00,0.6264,0.62655,0.6264,0.6264,97900001.0
2006-06-07 12:51:00,0.62652,0.62652,0.62619,0.62619,50700000.0
2006-06-07 12:52:00,0.62606,0.62636,0.62586,0.62636,138000002.0
2006-06-07 12:53:00,0.62639,0.6265,0.62637,0.62642,105099999.0
2006-06-07 12:54:00,0.6264,0.62649,0.62623,0.62623,127900000.0
2006-06-07 12:55:00,0.62619,0.6264,0.62614,0.62626,156500001.0
2006-06-07 12:56:00,0.62625,0.62625,0.62605,0.62605,75000000.0
2006-06-07 12:57:00,0.62605,0.62605,0.62605,0.62605,17200000.0
2006-06-07 12:58:00,0.62618,0.62643,0.62618,0.62643,97200000.0
2006-06-07 12:59:00,0.62651,0.62651,0.62644,0.62644,19900000.0
2006-06-07 13:00:00,0.62644,0.62654,0.62644,0.62653,99000000.0
2006-06-07 13:01:00,0.62657,0.62657,0.6265,0.62652,76300000.0
2006-06-07 13:02:00,0.62645,0.62657,0.62645,0.6265,85399999.0
2006-06-07 13:03:00,0.62645,0.62645,0.62631,0.62636,57299999.0
2006-06-07 13:04:00,0.62637,0.62637,0.62623,0.62625,157599996.0
2006-06-07 13:05:00,0.62627,0.62633,0.62627,0.62633,24600001.0
2006-06-07 13:06:00,0.6263,0.62635,0.62625,0.62627,65300000.0
2006-06-07 13:07:00,0.6261,0.62635,0.6261,0.62623,122000001.0
2006-06-07 13:08:00,0.62585,0.62607,0.62552,0.62552,101399999.0
2006-06-07 13:09:00,0.62558,0.62559,0.62542,0.62542,99099997.0
2006-06-07 13:10:00,0.62555,0.62569,0.62555,0.62565,104400001.0
2006-06-07 13:11:00,0.62561,0.62585,0.62561,0.6257,104199998.0
2006-06-07 13:12:00,0.62577,0.62577,0.62564,0.62567,89900000.0
2006-06-07 13:13:00,0.62555,0.62555,0.62538,0.62545,83699999.0
2006-06-07 13:14:00,0.62539,0.62545,0.62528,0.62528,67800000.0
2006-06-07 13:15:00,0.62524,0.62527,0.62518,0.6252,120399999.0
2006-06-07 13:16:00,0.62523,0.62523,0.62517,0.62517,12700000.0
2006-06-07 13:17:00,0.6252,0.62537,0.62517,0.62526,119800000.0
2006-06-07 13:18:00,0.62529,0.62558,0.62529,0.62539,82400000.0
2006-06-07 13:19:00,0.6254,0.6255,0.6254,0.6255,25600000.0
2006-06-07 13:20:00,0.62538,0.62548,0.62533,0.62543,54499999.0
2006-06-07 13:21:00,0.62538,0.62538,0.62524,0.62524,61800000.0
2006-06-07 13:22:00,0.62524,0.62533,0.62523,0.62523,91800002.0
2006-06-07 13:23:00,0.62513,0.62517,0.62488,0.62492,101500000.0
2006-06-07 13:24:00,0.6247,0.62485,0.62459,0.62461,123600001.0
2006-06-07 13:25:00,0.62481,0.62481,0.62463,0.62463,123699999.0
2006-06-07 13:26:00,0.62468,0.62468,0.62435,0.62465,118000000.0
2006-06-07 13:27:00,0.62475,0.62485,0.62468,0.62479,83600001.0
2006-06-07 13:28:00,0.6249,0.62495,0.62485,0.6249,106200000.0
2006-06-07 13:29:00,0.6249,0.62495,0.62485,0.6249,82800000.0
2006-06-07 13:30:00,0.62485,0.62495,0.62485,0.62495,104300000.0
2006-06-07 13:31:00,0.62482,0.62482,0.62465,0.6247,38999999.0
2006-06-07 13:32:00,0.62457,0.62457,0.62397,0.62397,54900000.0
2006-06-07 13:33:00,0.624,0.62416,0.624,0.62416,102199999.0
2006-06-07 13:34:00,0.62422,0.62444,0.62422,0.62437,87600001.0
2006-06-07 13:35:00,0.62442,0.62448,0.62438,0.62438,90100001.0
2006-06-07 13:36:00,0.62445,0.62445,0.6243,0.62431,68300000.0
2006-06-07 13:37:00,0.6244,0.6244,0.62396,0.62396,93400000.0
2006-06-07 13:38:00,0.62393,0.62395,0.62388,0.62392,65000000.0
2006-06-07 13:39:00,0.62397,0.62407,0.62395,0.62403,78700000.0
2006-06-07 13:40:00,0.62408,0.62432,0.62402,0.62432,57300000.0
2006-06-07 13:41:00,0.62434,0.62447,0.62406,0.62438,109700001.0
2006-06-07 13:42:00,0.62431,0.62433,0.62415,0.62415,100800001.0
2006-06-07 13:43:00,0.6242,0.62423,0.62416,0.62423,73499999.0
2006-06-07 13:44:00,0.6242,0.6242,0.6239,0.62398,144799996.0
2006-06-07 13:45:00,0.62402,0.62432,0.62402,0.62409,106799999.0
2006-06-07 13:46:00,0.62391,0.62392,0.62382,0.62389,97600000.0
2006-06-07 13:47:00,0.62388,0.62402,0.62388,0.62402,83800000.0
2006-06-07 13:48:00,0.62405,0.62421,0.62405,0.62418,77000000.0
2006-06-07 13:49:00,0.6242,0.6242,0.62403,0.62412,108300000.0
2006-06-07 13:50:00,0.62401,0.62421,0.62397,0.62421,40500000.0
2006-06-07 13:51:00,0.62402,0.62402,0.62372,0.62394,117600000.0
2006-06-07 13:52:00,0.62397,0.62397,0.6238,0.6239,86600001.0
2006-06-07 13:53:00,0.62408,0.62416,0.62402,0.62402,153299999.0
2006-06-07 13:54:00,0.62393,0.62393,0.62378,0.62388,110699999.0
2006-06-07 13:55:00,0.62383,0.62399,0.62376,0.62399,53900000.0
2006-06-07 13:56:00,0.62405,0.62408,0.62396,0.62399,117999999.0
2006-06-07 13:57:00,0.62406,0.62406,0.62382,0.62384,86900001.0
2006-06-07 13:58:00,0.62391,0.62397,0.6239,0.6239,49200000.0
2006-06-07 13:59:00,0.62397,0.62397,0.62379,0.6238,55600000.0
2006-06-07 14:00:00,0.6238,0.62388,0.62357,0.62376,99299999.0
2006-06-07 14:01:00,0.62379,0.62385,0.62375,0.62383,143200001.0
2006-06-07 14:02:00,0.62388,0.62397,0.62385,0.62395,90100002.0
2006-06-07 14:03:00,0.62393,0.62398,0.62381,0.62381,91299999.0
2006-06-07 14:04:00,0.62396,0.62414,0.62396,0.62414,77100000.0
2006-06-07 14:05:00,0.6241,0.62422,0.62399,0.62399,121099997.0
2006-06-07 14:06:00,0.62414,0.6244,0.62414,0.62437,116800001.0
2006-06-07 14:07:00,0.6244,0.62453,0.62435,0.62438,121500001.0
2006-06-07 14:08:00,0.62441,0.62471,0.62441,0.62471,61600000.0
2006-06-07 14:09:00,0.62461,0.62461,0.62442,0.62445,138200001.0
2006-06-07 14:10:00,0.62462,0.62476,0.62462,0.6247,57000000.0
2006-06-07 14:11:00,0.62471,0.6248,0.62471,0.62473,84800000.0
2006-06-07 14:12:00,0.62475,0.62485,0.62475,0.62482,86400000.0
2006-06-07 14:13:00,0.62482,0.625,0.62482,0.625,31800000.0
2006-06-07 14:14:00,0.62504,0.62511,0.62494,0.6251,107500001.0
2006-06-07 14:15:00,0.62511,0.62529,0.62508,0.62508,109599999.0
2006-06-07 14:16:00,0.62504,0.62524,0.62504,0.62524,51800000.0
2006-06-07 14:17:00,0.6253,0.6253,0.6253,0.6253,52599998.0
2006-06-07 14:18:00,0.62524,0.62534,0.62521,0.62527,122300000.0
2006-06-07 14:19:00,0.62506,0.62506,0.62457,0.62457,133099998.0
2006-06-07 14:20:00,0.62448,0.62461,0.62445,0.62448,65100000.0
2006-06-07 14:21:00,0.62457,0.62469,0.62452,0.62457,67999999.0
2006-06-07 14:22:00,0.62455,0.62474,0.6245,0.6245,60099999.0
2006-06-07 14:23:00,0.62441,0.62441,0.62428,0.62428,95600001.0
2006-06-07 14:24:00,0.62433,0.6244,0.6242,0.62435,87300001.0
2006-06-07 14:25:00,0.62443,0.62452,0.62436,0.62438,116100000.0
2006-06-07 14:26:00,0.62421,0.62439,0.62415,0.62439,72600000.0
2006-06-07 14:27:00,0.6245,0.62468,0.6245,0.62463,85700000.0
2006-06-07 14:28:00,0.62461,0.62461,0.62459,0.62459,25500000.0
2006-06-07 14:29:00,0.62455,0.6246,0.62445,0.62455,79700001.0
2006-06-07 14:30:00,0.6246,0.62468,0.62452,0.62458,100299998.0
2006-06-07 14:31:00,0.62449,0.62449,0.62444,0.62444,78199999.0
2006-06-07 14:32:00,0.62451,0.62471,0.62451,0.62467,57100000.0
2006-06-07 14:33:00,0.62481,0.62488,0.62476,0.62476,63700001.0
2006-06-07 14:34:00,0.62485,0.62485,0.62466,0.62469,55999999.0
2006-06-07 14:35:00,0.62449,0.62449,0.62391,0.624,105699999.0
2006-06-07 14:36:00,0.62405,0.6241,0.62402,0.6241,97100001.0
2006-06-07 14:37:00,0.62421,0.62439,0.62421,0.62439,59900001.0
2006-06-07 14:38:00,0.62446,0.62446,0.62426,0.62437,46800000.0
2006-06-07 14:39:00,0.6243,0.62447,0.62429,0.62435,166100002.0
2006-06-07 14:40:00,0.62435,0.62435,0.62425,0.62433,84800000.0
2006-06-07 14:41:00,0.62434,0.62434,0.62398,0.62401,99499999.0
2006-06-07 14:42:00,0.62407,0.62437,0.62401,0.62437,90299999.0
2006-06-07 14:43:00,0.62448,0.62461,0.62447,0.62457,93599999.0
2006-06-07 14:44:00,0.62451,0.62463,0.62412,0.62442,126700000.0
2006-06-07 14:45:00,0.62435,0.62446,0.62433,0.62433,60400000.0
2006-06-07 14:46:00,0.62422,0.62435,0.62418,0.62434,78600000.0
2006-06-07 14:47:00,0.62442,0.62453,0.62431,0.62442,127800001.0
2006-06-07 14:48:00,0.62445,0.62445,0.62441,0.62441,80200000.0
2006-06-07 14:49:00,0.62447,0.62459,0.62447,0.6245,65899999.0
2006-06-07 14:50:00,0.62455,0.62474,0.62455,0.62474,38400000.0
2006-06-07 14:51:00,0.62458,0.62458,0.6244,0.62458,65700000.0
2006-06-07 14:52:00,0.62463,0.62468,0.62459,0.62459,70600000.0
2006-06-07 14:53:00,0.62473,0.62485,0.6246,0.62485,95899999.0
2006-06-07 14:54:00,0.62477,0.62491,0.62477,0.62488,50100000.0
2006-06-07 14:55:00,0.6248,0.62485,0.6248,0.6248,81100000.0
2006-06-07 14:56:00,0.62486,0.62499,0.62486,0.62499,9700000.0
2006-06-07 14:57:00,0.62502,0.62505,0.62491,0.62495,86600000.0
2006-06-07 14:58:00,0.62489,0.62513,0.62489,0.6251,69400000.0
2006-06-07 14:59:00,0.62521,0.62521,0.62509,0.62509,58800000.0
2006-06-07 15:00:00,0.6251,0.62515,0.62505,0.6251,110099999.0
2006-06-07 15:01:00,0.6251,0.6252,0.62507,0.62515,87800000.0
2006-06-07 15:02:00,0.62518,0.62518,0.62505,0.62505,49199999.0
2006-06-07 15:03:00,0.6251,0.62514,0.62502,0.62511,57000000.0
2006-06-07 15:04:00,0.6251,0.62519,0.62505,0.62514,115500002.0
2006-06-07 15:05:00,0.62508,0.62513,0.62492,0.62498,104700000.0
2006-06-07 15:06:00,0.62502,0.62504,0.62486,0.62491,112400001.0
2006-06-07 15:07:00,0.62487,0.62496,0.62475,0.62475,125200000.0
2006-06-07 15:08:00,0.6248,0.6248,0.62458,0.62458,111900000.0
2006-06-07 15:09:00,0.62476,0.62476,0.6246,0.6246,71700001.0
2006-06-07 15:10:00,0.62465,0.6247,0.6246,0.6246,56500001.0
2006-06-07 15:11:00,0.62453,0.6246,0.62453,0.62455,59600000.0
2006-06-07 15:12:00,0.62462,0.62466,0.62458,0.6246,107900001.0
2006-06-07 15:13:00,0.62457,0.6246,0.62452,0.62455,44600000.0
2006-06-07 15:14:00,0.6246,0.6246,0.62448,0.62458,78700000.0
2006-06-07 15:15:00,0.6246,0.62465,0.62458,0.62463,73200001.0
2006-06-07 15:16:00,0.62455,0.6246,0.6245,0.6246,127599997.0
2006-06-07 15:17:00,0.62447,0.62471,0.62447,0.62467,155900002.0
2006-06-07 15:18:00,0.62427,0.62427,0.62378,0.62387,42100000.0
2006-06-07 15:19:00,0.6241,0.62413,0.62395,0.62395,145500001.0
2006-06-07 15:20:00,0.62391,0.62392,0.62387,0.6239,75099999.0
2006-06-07 15:21:00,0.6238,0.62401,0.62374,0.62387,156700000.0
2006-06-07 15:22:00,0.62357,0.62364,0.62335,0.62349,80500001.0
2006-06-07 15:23:00,0.62364,0.6239,0.62364,0.62377,61299999.0
2006-06-07 15:24:00,0.62383,0.62383,0.6236,0.6236,189300002.0
2006-06-07 15:25:00,0.62357,0.62357,0.6232,0.62325,130200000.0
2006-06-07 15:26:00,0.62309,0.62309,0.62292,0.62295,92800000.0
2006-06-07 15:27:00,0.62291,0.62306,0.6228,0.62301,81700002.0
2006-06-07 15:28:00,0.62282,0.62282,0.62248,0.62262,35400000.0
2006-06-07 15:29:00,0.62278,0.62312,0.62278,0.6231,112100000.0
2006-06-07 15:30:00,0.62327,0.62327,0.62247,0.62247,83200000.0
2006-06-07 15:31:00,0.62252,0.6228,0.62251,0.62277,79500001.0
2006-06-07 15:32:00,0.62269,0.62302,0.62252,0.62262,92999999.0
2006-06-07 15:33:00,0.62262,0.62273,0.62262,0.62273,15100000.0
2006-06-07 15:34:00,0.62275,0.62275,0.62259,0.6227,75899999.0
2006-06-07 15:35:00,0.6227,0.62284,0.6227,0.62278,106899999.0
2006-06-07 15:36:00,0.62271,0.62293,0.62271,0.62286,61900000.0
2006-06-07 15:37:00,0.62296,0.62325,0.62296,0.62316,57000000.0
2006-06-07 15:38:00,0.62333,0.62333,0.62313,0.62313,66199999.0
2006-06-07 15:39:00,0.62311,0.62325,0.62308,0.62325,123200001.0
2006-06-07 15:40:00,0.62325,0.62325,0.62302,0.62302,93800000.0
2006-06-07 15:41:00,0.62318,0.62318,0.62307,0.6231,75799999.0
2006-06-07 15:42:00,0.6231,0.6232,0.62308,0.62308,53400000.0
2006-06-07 15:43:00,0.62307,0.62308,0.62296,0.62306,53500000.0
2006-06-07 15:44:00,0.6232,0.62322,0.62295,0.62295,57299999.0
2006-06-07 15:45:00,0.62271,0.62271,0.62245,0.6225,78700000.0
2006-06-07 15:46:00,0.62259,0.62273,0.62244,0.62244,51700001.0
2006-06-07 15:47:00,0.62265,0.6229,0.62263,0.62278,130700001.0
2006-06-07 15:48:00,0.62289,0.62292,0.62279,0.62291,56800000.0
2006-06-07 15:49:00,0.62284,0.62291,0.62276,0.62289,113300000.0
2006-06-07 15:50:00,0.62288,0.62288,0.62283,0.62283,57000000.0
2006-06-07 15:51:00,0.62288,0.62321,0.62288,0.62321,67700000.0
2006-06-07 15:52:00,0.6232,0.6233,0.6232,0.62327,98800002.0
2006-06-07 15:53:00,0.62324,0.6233,0.62311,0.6232,94900001.0
2006-06-07 15:54:00,0.62317,0.62337,0.62317,0.62328,123299999.0
2006-06-07 15:55:00,0.62317,0.6233,0.62312,0.62327,153799998.0
2006-06-07 15:56:00,0.62321,0.62328,0.62308,0.62324,151300000.0
2006-06-07 15:57:00,0.62319,0.62319,0.6229,0.6229,76000001.0
2006-06-07 15:58:00,0.62301,0.62308,0.62286,0.62286,133900000.0
2006-06-07 15:59:00,0.62287,0.623,0.62282,0.623,63900001.0
2006-06-07 16:00:00,0.62297,0.6231,0.62297,0.62309,90900001.0
2006-06-07 16:01:00,0.62313,0.62315,0.62296,0.62296,84799998.0
2006-06-07 16:02:00,0.62297,0.62315,0.62297,0.62312,67700000.0
2006-06-07 16:03:00,0.62333,0.62352,0.62333,0.62339,51400000.0
2006-06-07 16:04:00,0.62352,0.62359,0.62349,0.62359,43800000.0
2006-06-07 16:05:00,0.62348,0.62365,0.62348,0.62353,66799999.0
2006-06-07 16:06:00,0.62367,0.62391,0.62367,0.62391,79700000.0
2006-06-07 16:07:00,0.6239,0.62436,0.62387,0.62436,47600000.0
2006-06-07 16:08:00,0.62434,0.62434,0.62393,0.62393,96299999.0
2006-06-07 16:09:00,0.62383,0.62412,0.62381,0.62411,119299998.0
2006-06-07 16:10:00,0.62402,0.62416,0.62382,0.6241,69899999.0
2006-06-07 16:11:00,0.62416,0.62429,0.62416,0.62427,72499999.0
2006-06-07 16:12:00,0.62425,0.62431,0.62417,0.62431,53100000.0
2006-06-07 16:13:00,0.62428,0.62431,0.62423,0.62423,48700000.0
2006-06-07 16:14:00,0.62429,0.62429,0.6238,0.6238,93099999.0
2006-06-07 16:15:00,0.62373,0.62387,0.62368,0.62386,123000001.0
2006-06-07 16:16:00,0.624,0.62417,0.62372,0.62417,59400000.0
2006-06-07 16:17:00,0.6241,0.62414,0.6239,0.6239,81100000.0
2006-06-07 16:18:00,0.62373,0.62375,0.62362,0.62362,82100000.0
2006-06-07 16:19:00,0.62367,0.62402,0.62365,0.62402,119799999.0
2006-06-07 16:20:00,0.62416,0.62433,0.62408,0.62433,60099998.0
2006-06-07 16:21:00,0.62429,0.62442,0.6242,0.6242,86700000.0
2006-06-07 16:22:00,0.62411,0.62416,0.62375,0.62375,56500000.0
2006-06-07 16:23:00,0.62369,0.62382,0.62357,0.62357,74999998.0
2006-06-07 16:24:00,0.62368,0.62378,0.62352,0.62369,64700000.0
2006-06-07 16:25:00,0.62373,0.62379,0.62369,0.62379,140700000.0
2006-06-07 16:26:00,0.62369,0.62381,0.62367,0.62381,62000000.0
2006-06-07 16:27:00,0.62385,0.62385,0.62372,0.62375,64200000.0
2006-06-07 16:28:00,0.62343,0.62379,0.62343,0.62378,108500000.0
2006-06-07 16:29:00,0.6238,0.6238,0.6237,0.62377,118299998.0
2006-06-07 16:30:00,0.62368,0.62376,0.62348,0.62348,99100000.0
2006-06-07 16:31:00,0.62345,0.62363,0.62345,0.62363,88500001.0
2006-06-07 16:32:00,0.62365,0.62365,0.62357,0.62357,94199998.0
2006-06-07 16:33:00,0.62363,0.62367,0.62352,0.62365,124900000.0
2006-06-07 16:34:00,0.62356,0.62356,0.62335,0.62339,84200000.0
2006-06-07 16:35:00,0.62343,0.62343,0.62327,0.62337,98900002.0
2006-06-07 16:36:00,0.62336,0.62356,0.62336,0.62342,106700001.0
2006-06-07 16:37:00,0.62326,0.62334,0.62312,0.62325,100500000.0
2006-06-07 16:38:00,0.62327,0.62348,0.62327,0.62345,92200000.0
2006-06-07 16:39:00,0.62355,0.62376,0.62355,0.62368,81599998.0
2006-06-07 16:40:00,0.6237,0.62375,0.6237,0.6237,72400002.0
2006-06-07 16:41:00,0.62375,0.62375,0.6237,0.62375,53100000.0
2006-06-07 16:42:00,0.62375,0.62375,0.62375,0.62375,23000000.0
2006-06-07 16:43:00,0.62373,0.62391,0.62373,0.62391,47900001.0
2006-06-07 16:44:00,0.62402,0.62414,0.62397,0.62397,32100000.0
2006-06-07 16:45:00,0.62409,0.62417,0.62405,0.62405,72500000.0
2006-06-07 16:46:00,0.62411,0.62411,0.62389,0.62397,79000000.0
2006-06-07 16:47:00,0.62403,0.62404,0.62395,0.624,98900000.0
2006-06-07 16:48:00,0.62405,0.62405,0.62391,0.624,110500000.0
2006-06-07 16:49:00,0.62395,0.62395,0.62395,0.62395,31900000.0
2006-06-07 16:50:00,0.62395,0.62395,0.62392,0.62395,46200001.0
2006-06-07 16:51:00,0.62404,0.62405,0.62387,0.62387,146399999.0
2006-06-07 16:52:00,0.62407,0.62435,0.62407,0.62435,63600000.0
2006-06-07 16:53:00,0.6244,0.62444,0.62437,0.62439,53899999.0
2006-06-07 16:54:00,0.62427,0.6244,0.62427,0.62436,119500000.0
2006-06-07 16:55:00,0.62435,0.62447,0.62431,0.6244,66800000.0
2006-06-07 16:56:00,0.62444,0.62449,0.62441,0.62441,62100000.0
2006-06-07 16:57:00,0.62442,0.62442,0.6243,0.6244,101700000.0
2006-06-07 16:58:00,0.62438,0.62443,0.62435,0.62435,125299999.0
2006-06-07 16:59:00,0.62431,0.62449,0.62424,0.62445,76700000.0
2006-06-07 17:00:00,0.62443,0.62443,0.62434,0.62439,115399999.0
2006-06-07 17:01:00,0.62438,0.62447,0.62429,0.62438,68900000.0
2006-06-07 17:02:00,0.62436,0.62438,0.62424,0.62438,66200000.0
2006-06-07 17:03:00,0.62437,0.62437,0.62404,0.6242,78999999.0
2006-06-07 17:04:00,0.62425,0.6243,0.62422,0.6243,35100000.0
2006-06-07 17:05:00,0.62436,0.62438,0.62421,0.62438,75000000.0
2006-06-07 17:06:00,0.62437,0.62446,0.62418,0.62432,50000000.0
2006-06-07 17:07:00,0.62438,0.6244,0.62429,0.62433,70200001.0
2006-06-07 17:08:00,0.62438,0.62445,0.62428,0.62439,74500000.0
2006-06-07 17:09:00,0.62445,0.6245,0.62435,0.6245,100299999.0
2006-06-07 17:10:00,0.62443,0.62443,0.62425,0.62431,91000000.0
2006-06-07 17:11:00,0.62416,0.62444,0.62416,0.62444,74699998.0
2006-06-07 17:12:00,0.62451,0.62462,0.62451,0.62456,120299998.0
2006-06-07 17:13:00,0.62459,0.62463,0.62448,0.62463,76000000.0
2006-06-07 17:14:00,0.6246,0.62491,0.6246,0.62491,57400001.0
2006-06-07 17:15:00,0.62499,0.62502,0.62483,0.62483,78200000.0
2006-06-07 17:16:00,0.6249,0.62505,0.6249,0.62495,91800000.0
2006-06-07 17:17:00,0.62488,0.62506,0.62488,0.62503,53900000.0
2006-06-07 17:18:00,0.62519,0.62565,0.62519,0.62565,113299998.0
2006-06-07 17:19:00,0.62577,0.62587,0.62552,0.62552,63400001.0
2006-06-07 17:20:00,0.62564,0.62579,0.62564,0.62572,116599999.0
2006-06-07 17:21:00,0.62573,0.62584,0.62573,0.62582,28000000.0
2006-06-07 17:22:00,0.62576,0.62604,0.62576,0.62604,101200002.0
2006-06-07 17:23:00,0.62603,0.62603,0.62541,0.62557,112700000.0
2006-06-07 17:24:00,0.62548,0.62548,0.62522,0.62533,77500000.0
2006-06-07 17:25:00,0.62529,0.62532,0.62511,0.62511,62900000.0
2006-06-07 17:26:00,0.62505,0.62522,0.62505,0.62515,71800000.0
2006-06-07 17:27:00,0.62527,0.62527,0.62507,0.62507,105400001.0
2006-06-07 17:28:00,0.62517,0.62527,0.62512,0.62519,114699999.0
2006-06-07 17:29:00,0.62526,0.62534,0.62522,0.62534,54900001.0
2006-06-07 17:30:00,0.62539,0.62566,0.62539,0.62557,84900000.0
2006-06-07 17:31:00,0.6255,0.62563,0.6255,0.62556,114099999.0
2006-06-07 17:32:00,0.62552,0.62567,0.62552,0.62567,68699999.0
2006-06-07 17:33:00,0.62581,0.62588,0.62565,0.62565,122799999.0
2006-06-07 17:34:00,0.62557,0.62567,0.62557,0.6256,60899999.0
2006-06-07 17:35:00,0.62558,0.62561,0.62548,0.62548,68599999.0
2006-06-07 17:36:00,0.62547,0.6256,0.62541,0.62548,104700001.0
2006-06-07 17:37:00,0.62562,0.62584,0.62562,0.62576,70200003.0
2006-06-07 17:38:00,0.6255,0.62552,0.62545,0.62546,63199999.0
2006-06-07 17:39:00,0.62546,0.62555,0.62546,0.62555,86900000.0
2006-06-07 17:40:00,0.62535,0.62536,0.62526,0.6253,67500000.0
2006-06-07 17:41:00,0.62528,0.6254,0.62528,0.6254,47800000.0
2006-06-07 17:42:00,0.62536,0.62543,0.62531,0.62543,88000000.0
2006-06-07 17:43:00,0.62545,0.62545,0.62526,0.62538,128399997.0
2006-06-07 17:44:00,0.62545,0.6255,0.62542,0.6255,67500000.0
2006-06-07 17:45:00,0.62553,0.6256,0.6254,0.62553,62399999.0
2006-06-07 17:46:00,0.62562,0.62589,0.62562,0.62571,84200000.0
2006-06-07 17:47:00,0.62542,0.62573,0.62542,0.62573,14100000.0
2006-06-07 17:48:00,0.62587,0.62593,0.62583,0.62593,81100000.0
2006-06-07 17:49:00,0.62587,0.62594,0.62587,0.62592,43800001.0
2006-06-07 17:50:00,0.62583,0.62593,0.62583,0.62589,104399997.0
2006-06-07 17:51:00,0.62581,0.62595,0.62581,0.62595,99300001.0
2006-06-07 17:52:00,0.62586,0.62589,0.62586,0.62589,32300000.0
2006-06-07 17:53:00,0.62581,0.62581,0.62562,0.62572,93299999.0
2006-06-07 17:54:00,0.62565,0.6259,0.62565,0.6259,47900000.0
2006-06-07 17:55:00,0.62588,0.6259,0.62567,0.62576,158200000.0
2006-06-07 17:56:00,0.62564,0.62577,0.62545,0.62545,142999997.0
2006-06-07 17:57:00,0.62542,0.6255,0.6254,0.62542,72400000.0
2006-06-07 17:58:00,0.6255,0.62552,0.62544,0.62547,108299999.0
2006-06-07 17:59:00,0.62548,0.6257,0.62548,0.6257,100100000.0
2006-06-07 18:00:00,0.62569,0.62576,0.62564,0.62567,93300000.0
2006-06-07 18:01:00,0.62573,0.62583,0.62571,0.62579,144600002.0
2006-06-07 18:02:00,0.6258,0.62592,0.62565,0.62592,50900000.0
2006-06-07 18:03:00,0.62602,0.62618,0.62583,0.62613,193099999.0
2006-06-07 18:04:00,0.62608,0.62618,0.62597,0.62616,178899997.0
2006-06-07 18:05:00,0.6262,0.62621,0.62601,0.62604,346599999.0
2006-06-07 18:06:00,0.62613,0.62622,0.62595,0.62595,108500001.0
2006-06-07 18:07:00,0.62583,0.62593,0.62567,0.62574,260899997.0
2006-06-07 18:08:00,0.62563,0.62571,0.62563,0.6257,102199999.0
2006-06-07 18:09:00,0.62573,0.6258,0.62545,0.6258,240900000.0
2006-06-07 18:10:00,0.62575,0.62577,0.62558,0.62577,147599999.0
2006-06-07 18:11:00,0.62574,0.62582,0.62574,0.62578,79699999.0
2006-06-07 18:12:00,0.62581,0.62581,0.62545,0.6255,98500000.0
2006-06-07 18:13:00,0.6254,0.62549,0.62525,0.6254,122500000.0
2006-06-07 18:14:00,0.62552,0.6256,0.62552,0.62559,81100001.0
2006-06-07 18:15:00,0.62555,0.62565,0.62555,0.6256,219199998.0
2006-06-07 18:16:00,0.6256,0.6256,0.6255,0.6256,254200000.0
2006-06-07 18:17:00,0.62548,0.62552,0.62545,0.62546,97000001.0
2006-06-07 18:18:00,0.62541,0.62567,0.62541,0.62555,257099999.0
2006-06-07 18:19:00,0.62558,0.62572,0.62551,0.62557,241900002.0
2006-06-07 18:20:00,0.62555,0.62567,0.62555,0.62565,131299998.0
2006-06-07 18:21:00,0.62557,0.62557,0.62535,0.62553,199099998.0
2006-06-07 18:22:00,0.62542,0.62542,0.6253,0.62532,83099999.0
2006-06-07 18:23:00,0.62532,0.62555,0.62531,0.62555,277899998.0
2006-06-07 18:24:00,0.62558,0.62564,0.62542,0.62553,230500001.0
2006-06-07 18:25:00,0.62554,0.6256,0.62548,0.62551,143999999.0
2006-06-07 18:26:00,0.62545,0.62555,0.62545,0.62555,151899999.0
2006-06-07 18:27:00,0.62549,0.62552,0.62541,0.6255,326499997.0
2006-06-07 18:28:00,0.62545,0.62555,0.62535,0.62543,107000000.0
2006-06-07 18:29:00,0.62548,0.62553,0.62543,0.6255,316600001.0
2006-06-07 18:30:00,0.62549,0.62552,0.62542,0.62552,109400002.0
2006-06-07 18:31:00,0.62546,0.62555,0.62544,0.6255,193500001.0
2006-06-07 18:32:00,0.6255,0.62555,0.6255,0.6255,56100000.0
2006-06-07 18:33:00,0.62559,0.62562,0.62551,0.62552,203699998.0
2006-06-07 18:34:00,0.6256,0.62565,0.62555,0.62565,189800004.0
2006-06-07 18:35:00,0.62576,0.62598,0.62576,0.62593,109600001.0
2006-06-07 18:36:00,0.62595,0.62598,0.62582,0.62582,171300000.0
2006-06-07 18:37:00,0.62578,0.62591,0.6257,0.62591,102500001.0
2006-06-07 18:38:00,0.62585,0.62585,0.62575,0.62584,167100002.0
2006-06-07 18:39:00,0.62582,0.62592,0.62577,0.62592,372299999.0
2006-06-07 18:40:00,0.62593,0.62593,0.62579,0.62593,89299998.0
2006-06-07 18:41:00,0.62584,0.62617,0.62584,0.6259,251900003.0
2006-06-07 18:42:00,0.62597,0.62597,0.62587,0.6259,86500000.0
2006-06-07 18:43:00,0.62583,0.62624,0.6256,0.62578,626200000.0
2006-06-07 18:44:00,0.62578,0.626,0.62573,0.6259,388699996.0
2006-06-07 18:45:00,0.62595,0.62595,0.62564,0.62568,436199999.0
2006-06-07 18:46:00,0.62567,0.62581,0.62555,0.62569,110400000.0
2006-06-07 18:47:00,0.6257,0.62575,0.6257,0.62575,175300000.0
2006-06-07 18:48:00,0.62569,0.62569,0.6255,0.6255,131199998.0
2006-06-07 18:49:00,0.6255,0.6257,0.6255,0.62565,126900002.0
2006-06-07 18:50:00,0.62565,0.62565,0.62555,0.62563,73299999.0
2006-06-07 18:51:00,0.62555,0.62568,0.62555,0.62568,138900000.0
2006-06-07 18:52:00,0.62569,0.62569,0.62557,0.6256,84100000.0
2006-06-07 18:53:00,0.62556,0.62556,0.62537,0.62539,84900000.0
2006-06-07 18:54:00,0.62537,0.62538,0.62535,0.62538,39800000.0
2006-06-07 18:55:00,0.62551,0.62556,0.62544,0.6255,174399999.0
2006-06-07 18:56:00,0.6255,0.6255,0.62535,0.62535,73399999.0
2006-06-07 18:57:00,0.62536,0.62538,0.62529,0.62532,127199999.0
2006-06-07 18:58:00,0.62531,0.6254,0.62531,0.62537,87200000.0
2006-06-07 18:59:00,0.62531,0.62558,0.62531,0.62548,198299999.0
2006-06-07 19:00:00,0.6255,0.62559,0.62548,0.62548,140199999.0
2006-06-07 19:01:00,0.62543,0.62543,0.62524,0.62527,72699999.0
2006-06-07 19:02:00,0.62534,0.62534,0.62522,0.62531,65099999.0
2006-06-07 19:03:00,0.62525,0.62549,0.62525,0.62539,230800004.0
2006-06-07 19:04:00,0.6254,0.62569,0.6254,0.62549,109299999.0
2006-06-07 19:05:00,0.62553,0.62588,0.62553,0.62588,89199999.0
2006-06-07 19:06:00,0.626,0.62619,0.62589,0.62616,267400000.0
2006-06-07 19:07:00,0.62628,0.62628,0.62601,0.62615,223200000.0
2006-06-07 19:08:00,0.62625,0.62625,0.62615,0.62625,99799998.0
2006-06-07 19:09:00,0.62631,0.62631,0.62615,0.62619,157000001.0
2006-06-07 19:10:00,0.62617,0.6262,0.62615,0.62615,55400000.0
2006-06-07 19:11:00,0.6261,0.6262,0.6261,0.62615,134400000.0
2006-06-07 19:12:00,0.62607,0.62609,0.62597,0.62602,37400000.0
2006-06-07 19:13:00,0.62595,0.62605,0.6259,0.626,79400001.0
2006-06-07 19:14:00,0.62605,0.62605,0.626,0.626,58100000.0
2006-06-07 19:15:00,0.626,0.62605,0.626,0.626,76800001.0
2006-06-07 19:16:00,0.62595,0.62605,0.62595,0.62605,60700001.0
2006-06-07 19:17:00,0.626,0.62605,0.62585,0.62597,114200002.0
2006-06-07 19:18:00,0.626,0.62605,0.62598,0.62605,111200001.0
2006-06-07 19:19:00,0.62595,0.62605,0.62595,0.62605,84500001.0
2006-06-07 19:20:00,0.62605,0.6261,0.62595,0.62595,100600000.0
2006-06-07 19:21:00,0.62601,0.62611,0.62596,0.62605,106399999.0
2006-06-07 19:22:00,0.626,0.626,0.62583,0.62583,118800002.0
2006-06-07 19:23:00,0.62562,0.6259,0.62562,0.62585,116099999.0
2006-06-07 19:24:00,0.62596,0.62602,0.62588,0.62588,125900002.0
2006-06-07 19:25:00,0.62593,0.62599,0.62593,0.62593,43800000.0
2006-06-07 19:26:00,0.62599,0.62606,0.62599,0.62604,55500000.0
2006-06-07 19:27:00,0.62597,0.62605,0.6259,0.6259,191999999.0
2006-06-07 19:28:00,0.62614,0.62614,0.62598,0.62598,150100000.0
2006-06-07 19:29:00,0.62595,0.62602,0.6259,0.62596,79900001.0
2006-06-07 19:30:00,0.62599,0.62599,0.62592,0.62596,49400001.0
2006-06-07 19:31:00,0.62598,0.62598,0.6258,0.62595,67500000.0
2006-06-07 19:32:00,0.62594,0.62602,0.62577,0.6259,111000000.0
2006-06-07 19:33:00,0.62611,0.62668,0.62611,0.62668,53199999.0
2006-06-07 19:34:00,0.62665,0.62677,0.62656,0.62677,143400002.0
2006-06-07 19:35:00,0.62671,0.62671,0.62622,0.62622,226999997.0
2006-06-07 19:36:00,0.62618,0.62637,0.62602,0.62627,191900003.0
2006-06-07 19:37:00,0.6263,0.62635,0.62628,0.62628,63899999.0
2006-06-07 19:38:00,0.62635,0.62635,0.62627,0.6263,111699997.0
2006-06-07 19:39:00,0.62634,0.62634,0.62619,0.62624,216599998.0
2006-06-07 19:40:00,0.62628,0.62628,0.62613,0.62614,89299999.0
2006-06-07 19:41:00,0.6262,0.6263,0.6262,0.6262,56700000.0
2006-06-07 19:42:00,0.62617,0.62621,0.62612,0.62612,83299999.0
2006-06-07 19:43:00,0.62615,0.6262,0.6261,0.62612,80400000.0
2006-06-07 19:44:00,0.6262,0.62622,0.62602,0.62612,140500001.0
2006-06-07 19:45:00,0.6262,0.6263,0.62615,0.62615,55100001.0
2006-06-07 19:46:00,0.62618,0.62625,0.6261,0.6262,86899999.0
2006-06-07 19:47:00,0.6262,0.6262,0.62615,0.62615,63799999.0
2006-06-07 19:48:00,0.62623,0.62623,0.62615,0.62616,96000000.0
2006-06-07 19:49:00,0.62615,0.62633,0.626,0.62633,59799999.0
2006-06-07 19:50:00,0.62617,0.6262,0.6261,0.62615,79600001.0
2006-06-07 19:51:00,0.6262,0.62625,0.62615,0.6262,142600001.0
2006-06-07 19:52:00,0.6262,0.62625,0.6261,0.6262,204599999.0
2006-06-07 19:53:00,0.62623,0.62623,0.62612,0.62615,165600001.0
2006-06-07 19:54:00,0.62615,0.62625,0.62615,0.6262,154599999.0
2006-06-07 19:55:00,0.6261,0.6262,0.6261,0.6262,214200000.0
2006-06-07 19:56:00,0.62617,0.62625,0.62612,0.62615,302000003.0
2006-06-07 19:57:00,0.6262,0.6262,0.6261,0.6262,113200002.0
2006-06-07 19:58:00,0.6262,0.6262,0.6261,0.62615,152699999.0
2006-06-07 19:59:00,0.62615,0.6262,0.6261,0.6261,122400001.0
2006-06-07 20:00:00,0.62612,0.62623,0.6261,0.62615,247899999.0
2006-06-07 20:01:00,0.62615,0.6262,0.62607,0.62618,100500001.0
2006-06-07 20:02:00,0.6262,0.6262,0.62615,0.62615,77899999.0
2006-06-07 20:03:00,0.62621,0.62621,0.626,0.62601,84599998.0
2006-06-07 20:04:00,0.62595,0.626,0.62585,0.62595,155000001.0
2006-06-07 20:05:00,0.62597,0.626,0.62585,0.62587,167499998.0
2006-06-07 20:06:00,0.62598,0.62598,0.62569,0.62578,317900002.0
2006-06-07 20:07:00,0.62573,0.62576,0.62565,0.62565,80000000.0
2006-06-07 20:08:00,0.62563,0.62563,0.62505,0.62505,88899999.0
2006-06-07 20:09:00,0.62493,0.6251,0.62469,0.6251,114699999.0
2006-06-07 20:10:00,0.62513,0.62533,0.62513,0.62527,143900000.0
2006-06-07 20:11:00,0.62522,0.62524,0.62509,0.62509,67799999.0
2006-06-07 20:12:00,0.62501,0.62506,0.62484,0.62503,150400000.0
2006-06-07 20:13:00,0.62503,0.62503,0.62444,0.62465,58800000.0
2006-06-07 20:14:00,0.62478,0.62536,0.62478,0.62532,111200001.0
2006-06-07 20:15:00,0.62518,0.62526,0.62516,0.62526,87799999.0
2006-06-07 20:16:00,0.6253,0.6254,0.6252,0.6252,360300002.0
2006-06-07 20:17:00,0.62517,0.62532,0.62517,0.6253,265100000.0
2006-06-07 20:18:00,0.62527,0.6253,0.62522,0.6253,141499998.0
2006-06-07 20:19:00,0.6253,0.6253,0.62525,0.6253,57499999.0
2006-06-07 20:20:00,0.62535,0.62535,0.6252,0.62525,66500001.0
2006-06-07 20:21:00,0.62527,0.62535,0.62525,0.6253,52500000.0
2006-06-07 20:22:00,0.6253,0.6253,0.62525,0.6253,149999999.0
2006-06-07 20:23:00,0.62526,0.62542,0.62507,0.62542,100499998.0
2006-06-07 20:24:00,0.6254,0.6254,0.62504,0.62519,108500000.0
2006-06-07 20:25:00,0.62508,0.62508,0.62479,0.6249,118900000.0
2006-06-07 20:26:00,0.62495,0.625,0.62485,0.6249,70200000.0
2006-06-07 20:27:00,0.6249,0.62495,0.6249,0.62495,116499998.0
2006-06-07 20:28:00,0.62495,0.62495,0.6249,0.62495,49599999.0
2006-06-07 20:29:00,0.62495,0.625,0.6249,0.62495,231099999.0
2006-06-07 20:30:00,0.62495,0.625,0.62485,0.62495,304700000.0
2006-06-07 20:31:00,0.62497,0.62497,0.62481,0.62494,200300001.0
2006-06-07 20:32:00,0.62487,0.62498,0.62487,0.62493,100500001.0
2006-06-07 20:33:00,0.6249,0.62498,0.62485,0.62488,96200000.0
2006-06-07 20:34:00,0.62493,0.62493,0.62482,0.62487,136699999.0
2006-06-07 20:35:00,0.62485,0.62485,0.62475,0.6248,55100000.0
2006-06-07 20:36:00,0.6248,0.62495,0.6247,0.62475,223600002.0
2006-06-07 20:37:00,0.62478,0.62495,0.62475,0.6248,173900000.0
2006-06-07 20:38:00,0.6248,0.62482,0.62475,0.6248,189500000.0
2006-06-07 20:39:00,0.6248,0.62485,0.6248,0.62485,83099999.0
2006-06-07 20:40:00,0.62482,0.62501,0.62481,0.62492,210699999.0
2006-06-07 20:41:00,0.62493,0.62498,0.62485,0.62488,169299998.0
2006-06-07 20:42:00,0.62479,0.62482,0.6247,0.62476,63300000.0
2006-06-07 20:43:00,0.62477,0.62502,0.62477,0.62482,93200002.0
2006-06-07 20:44:00,0.62484,0.62484,0.62474,0.62479,145800001.0
2006-06-07 20:45:00,0.62479,0.62483,0.6247,0.6247,56900000.0
2006-06-07 20:46:00,0.62471,0.62471,0.62445,0.62445,67200000.0
2006-06-07 20:47:00,0.62451,0.62466,0.62448,0.62466,95300000.0
2006-06-07 20:48:00,0.62465,0.62475,0.62465,0.62465,133399998.0
2006-06-07 20:49:00,0.62462,0.62471,0.62456,0.62465,93199999.0
2006-06-07 20:50:00,0.62465,0.62467,0.62458,0.6246,189699998.0
2006-06-07 20:51:00,0.6246,0.62474,0.6246,0.6246,83999998.0
2006-06-07 20:52:00,0.62459,0.62463,0.62425,0.62425,83999999.0
2006-06-07 20:53:00,0.62433,0.62448,0.62428,0.62433,320499998.0
2006-06-07 20:54:00,0.6243,0.62437,0.62426,0.62435,160000000.0
2006-06-07 20:55:00,0.62434,0.62446,0.62434,0.62446,13600000.0
2006-06-07 20:56:00,0.62454,0.6247,0.62438,0.62456,118299999.0
2006-06-07 20:57:00,0.62455,0.62485,0.6245,0.62478,92900000.0
2006-06-07 20:58:00,0.62482,0.6253,0.62474,0.62501,295399999.0
2006-06-07 20:59:00,0.6251,0.6252,0.62505,0.6251,192100001.0
2006-06-07 21:00:00,0.6251,0.62512,0.62505,0.6251,165200002.0
2006-06-07 21:01:00,0.625,0.62512,0.625,0.62512,131900000.0
2006-06-07 21:02:00,0.6251,0.62515,0.62507,0.6251,115100000.0
2006-06-07 21:03:00,0.62515,0.6252,0.62505,0.6252,113599999.0
2006-06-07 21:04:00,0.6251,0.62515,0.62505,0.62505,89600001.0
2006-06-07 21:05:00,0.62515,0.6252,0.62505,0.6251,162800002.0
2006-06-07 21:06:00,0.62505,0.6252,0.62505,0.6251,124399998.0
2006-06-07 21:07:00,0.62515,0.62515,0.6251,0.6251,77299999.0
2006-06-07 21:08:00,0.6251,0.62515,0.625,0.6251,124800000.0
2006-06-07 21:09:00,0.6251,0.6252,0.62505,0.62515,166000001.0
2006-06-07 21:10:00,0.6251,0.62515,0.6251,0.62515,73699999.0
2006-06-07 21:11:00,0.6251,0.6251,0.6251,0.6251,12800000.0
2006-06-07 21:12:00,0.62505,0.62518,0.62505,0.62512,92200000.0
2006-06-07 21:13:00,0.62508,0.62512,0.62505,0.6251,73599999.0
2006-06-07 21:14:00,0.62515,0.62515,0.6251,0.6251,75700000.0
2006-06-07 21:15:00,0.62515,0.6252,0.62505,0.6251,211300001.0
2006-06-07 21:16:00,0.62515,0.62515,0.62498,0.62505,85800000.0
2006-06-07 21:17:00,0.62505,0.62515,0.62495,0.62515,200100002.0
2006-06-07 21:18:00,0.62515,0.62515,0.62505,0.62512,138900000.0
2006-06-07 21:19:00,0.62515,0.62515,0.62505,0.6251,119100000.0
2006-06-07 21:20:00,0.62515,0.6252,0.625,0.62505,270699997.0
2006-06-07 21:21:00,0.62515,0.62515,0.62505,0.62515,92599999.0
2006-06-07 21:22:00,0.62515,0.62515,0.62505,0.6251,61000000.0
2006-06-07 21:23:00,0.62505,0.62515,0.62505,0.62515,165299997.0
2006-06-07 21:24:00,0.62515,0.62515,0.62505,0.6251,58400000.0
2006-06-07 21:25:00,0.6251,0.62515,0.6251,0.62515,165099999.0
2006-06-07 21:26:00,0.62512,0.62515,0.62505,0.62515,100599998.0
2006-06-07 21:27:00,0.6251,0.62515,0.62505,0.62515,90800001.0
2006-06-07 21:28:00,0.62515,0.62515,0.6251,0.6251,50199999.0
2006-06-07 21:29:00,0.6251,0.62515,0.62495,0.62515,88599999.0
2006-06-07 21:30:00,0.62512,0.6252,0.62505,0.62515,183000001.0
2006-06-07 21:31:00,0.62515,0.62515,0.6251,0.6251,16800000.0
2006-06-07 21:32:00,0.6251,0.62515,0.62505,0.62515,37000000.0
2006-06-07 21:33:00,0.62515,0.62515,0.6251,0.62515,43000000.0
2006-06-07 21:34:00,0.62515,0.62515,0.62502,0.62502,102500001.0
2006-06-07 21:35:00,0.6251,0.62515,0.62507,0.6251,237300002.0
2006-06-07 21:36:00,0.6251,0.6252,0.62502,0.62515,225899997.0
2006-06-07 21:37:00,0.62512,0.6252,0.6251,0.62515,138899998.0
2006-06-07 21:38:00,0.62515,0.6252,0.6251,0.62512,70800000.0
2006-06-07 21:39:00,0.6251,0.62515,0.625,0.62512,105700000.0
2006-06-07 21:40:00,0.62515,0.6252,0.625,0.62518,164299998.0
2006-06-07 21:41:00,0.6251,0.62515,0.62505,0.62515,193699998.0
2006-06-07 21:42:00,0.62512,0.62515,0.6251,0.62515,97799999.0
2006-06-07 21:43:00,0.6251,0.6252,0.62505,0.62505,64299999.0
2006-06-07 21:44:00,0.62515,0.62515,0.62495,0.62495,74599999.0
2006-06-07 21:45:00,0.6251,0.62515,0.62502,0.6251,129799999.0
2006-06-07 21:46:00,0.62508,0.62515,0.62507,0.62507,101500000.0
2006-06-07 21:47:00,0.6251,0.62515,0.6251,0.62515,57099999.0
2006-06-07 21:48:00,0.62515,0.62515,0.62515,0.62515,47600000.0
2006-06-07 21:49:00,0.6251,0.62515,0.625,0.62508,117400001.0
2006-06-07 21:50:00,0.62515,0.6252,0.62505,0.62512,68700000.0
2006-06-07 21:51:00,0.6251,0.62515,0.62507,0.62515,86200000.0
2006-06-07 21:52:00,0.6251,0.62525,0.62507,0.62515,66099999.0
2006-06-07 21:53:00,0.62505,0.62515,0.62505,0.62515,42300000.0
2006-06-07 21:54:00,0.62515,0.62515,0.62505,0.6251,104400000.0
2006-06-07 21:55:00,0.6251,0.62515,0.62508,0.6251,69400001.0
2006-06-07 21:56:00,0.62515,0.62515,0.62505,0.62505,98600000.0
2006-06-07 21:57:00,0.6251,0.62515,0.625,0.62512,144800001.0
2006-06-07 21:58:00,0.6251,0.62515,0.6251,0.62515,45700000.0
2006-06-07 21:59:00,0.6251,0.6252,0.6251,0.6251,91100001.0
2006-06-07 22:00:00,0.6251,0.62515,0.62505,0.62515,94500002.0
2006-06-07 22:01:00,0.62512,0.62515,0.62505,0.6251,48300000.0
2006-06-07 22:02:00,0.62515,0.62515,0.6251,0.6251,51400000.0
2006-06-07 22:03:00,0.62515,0.62515,0.62512,0.62512,51100000.0
2006-06-07 22:04:00,0.6251,0.62515,0.62505,0.6251,50600000.0
2006-06-07 22:05:00,0.62505,0.6252,0.62505,0.62507,164500000.0
2006-06-07 22:06:00,0.62495,0.62525,0.62495,0.6251,118699999.0
2006-06-07 22:07:00,0.6251,0.62515,0.62505,0.62505,84500000.0
2006-06-07 22:08:00,0.6251,0.62525,0.62505,0.62525,72999999.0
2006-06-07 22:09:00,0.62515,0.62515,0.62505,0.62512,85600000.0
2006-06-07 22:10:00,0.6251,0.62515,0.62505,0.6251,103499999.0
2006-06-07 22:11:00,0.62502,0.62515,0.62502,0.62515,100500000.0
2006-06-07 22:12:00,0.6251,0.62515,0.62502,0.62508,123800000.0
2006-06-07 22:13:00,0.6252,0.6252,0.62505,0.6251,89900000.0
2006-06-07 22:14:00,0.62515,0.62515,0.625,0.62512,81300000.0
2006-06-07 22:15:00,0.62512,0.62515,0.62505,0.6251,128400000.0
2006-06-07 22:16:00,0.62508,0.62518,0.62508,0.6251,113800002.0
2006-06-07 22:17:00,0.62515,0.62515,0.62505,0.62515,89600000.0
2006-06-07 22:18:00,0.62515,0.62515,0.625,0.625,69500000.0
2006-06-07 22:19:00,0.6251,0.6252,0.625,0.6251,108700002.0
2006-06-07 22:20:00,0.62515,0.62515,0.6251,0.6251,105899997.0
2006-06-07 22:21:00,0.62515,0.62515,0.62505,0.6251,126100001.0
2006-06-07 22:22:00,0.62518,0.62518,0.62505,0.62505,68199999.0
2006-06-07 22:23:00,0.62505,0.6252,0.62505,0.62515,98800002.0
2006-06-07 22:24:00,0.62505,0.62515,0.62502,0.62515,156900001.0
2006-06-07 22:25:00,0.62505,0.62515,0.62505,0.6251,136900001.0
2006-06-07 22:26:00,0.6251,0.62515,0.62507,0.62515,94499999.0
2006-06-07 22:27:00,0.62505,0.6252,0.62505,0.6252,46799999.0
2006-06-07 22:28:00,0.625,0.62512,0.625,0.62512,30300000.0
2006-06-07 22:29:00,0.6251,0.62515,0.6251,0.6251,63700000.0
2006-06-07 22:30:00,0.62515,0.6252,0.6251,0.62515,160100002.0
2006-06-07 22:31:00,0.62515,0.62515,0.62502,0.62502,68599999.0
2006-06-07 22:32:00,0.62515,0.62515,0.62515,0.62515,17600000.0
2006-06-07 22:33:00,0.6251,0.62515,0.6251,0.62515,114199999.0
2006-06-07 22:34:00,0.6251,0.62515,0.62485,0.62512,63300001.0
2006-06-07 22:35:00,0.62517,0.62517,0.62508,0.62508,125899999.0
2006-06-07 22:36:00,0.6251,0.62515,0.62505,0.6251,130799999.0
2006-06-07 22:37:00,0.6251,0.6251,0.62505,0.6251,91100002.0
2006-06-07 22:38:00,0.625,0.6251,0.62485,0.6251,71600000.0
2006-06-07 22:39:00,0.6251,0.62515,0.6251,0.62515,16700000.0
2006-06-07 22:40:00,0.6251,0.62515,0.625,0.62505,70599998.0
2006-06-07 22:41:00,0.6251,0.6251,0.62507,0.6251,44599999.0
2006-06-07 22:42:00,0.6251,0.62518,0.62505,0.62518,87700000.0
2006-06-07 22:43:00,0.6251,0.6252,0.62495,0.6251,183400000.0
2006-06-07 22:44:00,0.62515,0.62518,0.62502,0.62502,187700000.0
2006-06-07 22:45:00,0.6251,0.6252,0.62505,0.6251,179200000.0
2006-06-07 22:46:00,0.62512,0.62515,0.6249,0.62505,196800000.0
2006-06-07 22:47:00,0.62505,0.62515,0.62505,0.62513,59200000.0
2006-06-07 22:48:00,0.62508,0.6252,0.62495,0.6251,71600000.0
2006-06-07 22:49:00,0.6251,0.6251,0.6251,0.6251,31099999.0
2006-06-07 22:50:00,0.62515,0.62515,0.62485,0.6251,228599997.0
2006-06-07 22:51:00,0.6251,0.62515,0.62502,0.62505,276199995.0
2006-06-07 22:52:00,0.62512,0.62512,0.62505,0.6251,106899999.0
2006-06-07 22:53:00,0.62515,0.62515,0.62505,0.62515,62400000.0
2006-06-07 22:54:00,0.62512,0.62515,0.62505,0.62505,63000001.0
2006-06-07 22:55:00,0.62505,0.6252,0.62505,0.62505,104000000.0
2006-06-07 22:56:00,0.62515,0.62517,0.62505,0.6251,82300000.0
2006-06-07 22:57:00,0.6251,0.62525,0.62508,0.62512,101399999.0
2006-06-07 22:58:00,0.6251,0.6252,0.62505,0.6251,97399999.0
2006-06-07 22:59:00,0.62495,0.62515,0.6249,0.6249,220499995.0
2006-06-07 23:00:00,0.62495,0.62515,0.62495,0.6251,133299999.0
2006-06-07 23:01:00,0.62635,0.62688,0.6262,0.62631,105400001.0
2006-06-07 23:02:00,0.62578,0.62674,0.62578,0.62654,129500000.0
2006-06-07 23:03:00,0.6266,0.6269,0.62631,0.6269,169799998.0
2006-06-07 23:04:00,0.6271,0.62722,0.62677,0.62685,101999999.0
2006-06-07 23:05:00,0.6269,0.62726,0.62683,0.6269,156800000.0
2006-06-07 23:06:00,0.62715,0.62745,0.62702,0.62745,81000000.0
2006-06-07 23:07:00,0.6276,0.62769,0.62714,0.62714,75000001.0
2006-06-07 23:08:00,0.62723,0.62771,0.62723,0.62737,117500002.0
2006-06-07 23:09:00,0.62779,0.62783,0.6273,0.62745,102200000.0
2006-06-07 23:10:00,0.62725,0.62731,0.62696,0.62701,107600001.0
2006-06-07 23:11:00,0.62752,0.62759,0.627,0.62725,124399999.0
2006-06-07 23:12:00,0.6273,0.62743,0.62696,0.62719,117499999.0
2006-06-07 23:13:00,0.6271,0.6271,0.62686,0.627,92300001.0
2006-06-07 23:14:00,0.62697,0.62711,0.62653,0.62653,107900000.0
2006-06-07 23:15:00,0.62711,0.62731,0.62682,0.62695,133299999.0
2006-06-07 23:16:00,0.62706,0.62749,0.62702,0.62737,129300000.0
2006-06-07 23:17:00,0.62725,0.62751,0.62721,0.62751,102100000.0
2006-06-07 23:18:00,0.62775,0.62796,0.62753,0.62766,99700000.0
2006-06-07 23:19:00,0.62763,0.62797,0.6275,0.62787,87900001.0
2006-06-07 23:20:00,0.62802,0.62804,0.62769,0.62798,90100002.0
2006-06-07 23:21:00,0.62781,0.62803,0.62773,0.62798,173299998.0
2006-06-07 23:22:00,0.62778,0.62796,0.62769,0.62794,64500000.0
2006-06-07 23:23:00,0.62801,0.62819,0.6278,0.6278,60599999.0
2006-06-07 23:24:00,0.62822,0.62832,0.62782,0.62782,106400000.0
2006-06-07 23:25:00,0.62787,0.62793,0.62725,0.62759,98799999.0
2006-06-07 23:26:00,0.62736,0.62772,0.62736,0.62756,111000000.0
2006-06-07 23:27:00,0.62765,0.62794,0.62757,0.62794,125000001.0
2006-06-07 23:28:00,0.62794,0.62802,0.62764,0.62798,143100000.0
2006-06-07 23:29:00,0.62515,0.62515,0.62505,0.6251,87500000.0
2006-06-07 23:30:00,0.62505,0.62515,0.62505,0.62515,92400000.0
2006-06-07 23:31:00,0.6251,0.62515,0.6251,0.6251,46700000.0
2006-06-07 23:32:00,0.62515,0.62515,0.62505,0.62512,66000001.0
2006-06-07 23:33:00,0.62505,0.62518,0.62505,0.6251,76600000.0
2006-06-07 23:34:00,0.6251,0.62515,0.62505,0.6251,55200000.0
2006-06-07 23:35:00,0.62515,0.6252,0.62505,0.6252,52599999.0
2006-06-07 23:36:00,0.62512,0.6252,0.62505,0.62515,73700001.0
2006-06-07 23:37:00,0.62515,0.62515,0.62512,0.62515,44700000.0
2006-06-07 23:38:00,0.62515,0.6252,0.62505,0.62515,91500000.0
2006-06-07 23:39:00,0.62505,0.62515,0.62505,0.62508,78600000.0
2006-06-07 23:40:00,0.62515,0.62515,0.6251,0.6251,29600000.0
2006-06-07 23:41:00,0.62515,0.62515,0.62505,0.62515,52300000.0
2006-06-07 23:42:00,0.62505,0.6251,0.62505,0.6251,15000000.0
2006-06-07 23:43:00,0.62515,0.62515,0.62505,0.62515,59800002.0
2006-06-07 23:44:00,0.62515,0.62515,0.6251,0.6251,30300000.0
2006-06-07 23:45:00,0.6252,0.6252,0.62505,0.6251,34900000.0
2006-06-07 23:46:00,0.6251,0.6252,0.6251,0.62515,110099999.0
2006-06-07 23:47:00,0.62515,0.62515,0.62507,0.62507,70300001.0
2006-06-07 23:48:00,0.62505,0.6251,0.62505,0.62505,44500001.0
2006-06-07 23:49:00,0.62515,0.62515,0.62505,0.6251,44000000.0
2006-06-07 23:50:00,0.62585,0.62758,0.62585,0.62758,47000000.0
2006-06-07 23:51:00,0.62822,0.62822,0.62794,0.62803,78100000.0
2006-06-07 23:52:00,0.62785,0.628,0.62785,0.62792,149899996.0
2006-06-07 23:53:00,0.62788,0.62795,0.62785,0.6279,63700001.0
2006-06-07 23:54:00,0.6279,0.628,0.6278,0.62795,88199999.0
2006-06-07 23:55:00,0.62795,0.62795,0.62787,0.62787,94100000.0
2006-06-07 23:56:00,0.62795,0.62795,0.62785,0.6279,121700000.0
2006-06-07 23:57:00,0.6279,0.62795,0.6279,0.6279,112999999.0
2006-06-07 23:58:00,0.6279,0.62795,0.62785,0.62795,24700000.0
2006-06-07 23:59:00,0.62785,0.62795,0.62785,0.62785,116500000.0
2006-06-08 00:00:00,0.62795,0.62795,0.6279,0.6279,88000000.0
2006-06-08 00:01:00,0.6279,0.62795,0.62785,0.62785,81299999.0
2006-06-08 00:02:00,0.62792,0.62814,0.62792,0.62808,65800000.0
2006-06-08 00:03:00,0.6281,0.62815,0.62805,0.62815,81600003.0
2006-06-08 00:04:00,0.62816,0.62816,0.6279,0.6279,61500000.0
2006-06-08 00:05:00,0.62787,0.62794,0.62785,0.62785,80699999.0
2006-06-08 00:06:00,0.62782,0.62793,0.62782,0.62786,52600000.0
2006-06-08 00:07:00,0.6279,0.62795,0.6279,0.6279,85900001.0
2006-06-08 00:08:00,0.62791,0.62803,0.62775,0.62803,91400000.0
2006-06-08 00:09:00,0.6281,0.62815,0.62805,0.62815,53300000.0
2006-06-08 00:10:00,0.62801,0.62821,0.62801,0.62821,111700001.0
2006-06-08 00:11:00,0.6282,0.62823,0.62808,0.62815,147399997.0
2006-06-08 00:12:00,0.62815,0.62815,0.6281,0.62812,24200000.0
2006-06-08 00:13:00,0.62811,0.62811,0.6277,0.62777,97700000.0
2006-06-08 00:14:00,0.62767,0.62808,0.62767,0.62808,65299999.0
2006-06-08 00:15:00,0.62791,0.62811,0.62786,0.62811,57100000.0
2006-06-08 00:16:00,0.62815,0.62815,0.62805,0.6281,95300001.0
2006-06-08 00:17:00,0.6281,0.6282,0.62805,0.62815,120699999.0
2006-06-08 00:18:00,0.62815,0.62815,0.628,0.6281,87899999.0
2006-06-08 00:19:00,0.62808,0.62809,0.62801,0.62803,71000000.0
2006-06-08 00:20:00,0.628,0.62821,0.628,0.62813,76000001.0
2006-06-08 00:21:00,0.62805,0.62822,0.62805,0.62822,108999998.0
2006-06-08 00:22:00,0.62811,0.62811,0.62781,0.62784,43000000.0
2006-06-08 00:23:00,0.62782,0.62811,0.62782,0.62802,132500001.0
2006-06-08 00:24:00,0.62813,0.62827,0.62793,0.62827,95799997.0
2006-06-08 00:25:00,0.62832,0.62832,0.62806,0.62808,124700000.0
2006-06-08 00:26:00,0.6281,0.6281,0.6281,0.6281,34500000.0
2006-06-08 00:27:00,0.6281,0.6282,0.6281,0.62815,71499999.0
2006-06-08 00:28:00,0.62802,0.62815,0.62802,0.62815,130700001.0
2006-06-08 00:29:00,0.62807,0.62812,0.62795,0.62812,100000000.0
2006-06-08 00:30:00,0.6283,0.6283,0.628,0.628,65000002.0
2006-06-08 00:31:00,0.6282,0.62825,0.62817,0.6282,94799999.0
2006-06-08 00:32:00,0.62822,0.62825,0.6282,0.6282,50100000.0
2006-06-08 00:33:00,0.62825,0.62825,0.6281,0.6281,100400000.0
2006-06-08 00:34:00,0.62825,0.62825,0.6282,0.62825,37500000.0
2006-06-08 00:35:00,0.6282,0.6283,0.6281,0.6282,84600002.0
2006-06-08 00:36:00,0.62825,0.62827,0.62817,0.62818,81599999.0
2006-06-08 00:37:00,0.62826,0.62826,0.62775,0.62823,137799999.0
2006-06-08 00:38:00,0.62832,0.62832,0.62817,0.62832,110800000.0
2006-06-08 00:39:00,0.62833,0.62833,0.62818,0.62827,146099999.0
2006-06-08 00:40:00,0.62809,0.62809,0.62785,0.62803,107800001.0
2006-06-08 00:41:00,0.62813,0.62813,0.62789,0.62802,75599998.0
2006-06-08 00:42:00,0.62797,0.62805,0.62797,0.628,64100000.0
2006-06-08 00:43:00,0.62805,0.62805,0.62795,0.62798,64800000.0
2006-06-08 00:44:00,0.62813,0.62821,0.62808,0.62808,107299999.0
2006-06-08 00:45:00,0.62804,0.62825,0.62804,0.6282,47000001.0
2006-06-08 00:46:00,0.62821,0.6283,0.62809,0.6283,63000000.0
2006-06-08 00:47:00,0.62855,0.62866,0.62834,0.62855,69599999.0
2006-06-08 00:48:00,0.62869,0.62897,0.62864,0.62864,106700002.0
2006-06-08 00:49:00,0.62852,0.62886,0.62852,0.62886,84600000.0
2006-06-08 00:50:00,0.62897,0.62914,0.62897,0.62911,42899999.0
2006-06-08 00:51:00,0.62909,0.62926,0.62907,0.62926,75500000.0
2006-06-08 00:52:00,0.62924,0.62924,0.6291,0.62921,118500002.0
2006-06-08 00:53:00,0.6292,0.62925,0.62915,0.62925,102899999.0
2006-06-08 00:54:00,0.6292,0.62925,0.62912,0.62925,100800000.0
2006-06-08 00:55:00,0.62948,0.63004,0.62948,0.63004,44200000.0
2006-06-08 00:56:00,0.63003,0.63008,0.62996,0.63008,63200000.0
2006-06-08 00:57:00,0.63004,0.6301,0.62988,0.62988,37500001.0
2006-06-08 00:58:00,0.62971,0.62985,0.62963,0.62978,112499999.0
2006-06-08 00:59:00,0.6297,0.62982,0.62969,0.62978,65400000.0
2006-06-08 01:00:00,0.62977,0.62979,0.62967,0.62977,89699998.0
2006-06-08 01:01:00,0.62977,0.62998,0.62973,0.62998,76500000.0
2006-06-08 01:02:00,0.63,0.63007,0.62995,0.62995,53200000.0
2006-06-08 01:03:00,0.62996,0.63002,0.62988,0.62992,82100001.0
2006-06-08 01:04:00,0.62996,0.63009,0.62996,0.63009,101299999.0
2006-06-08 01:05:00,0.63004,0.63017,0.62996,0.62996,73700000.0
2006-06-08 01:06:00,0.62999,0.63006,0.62993,0.62993,75800001.0
2006-06-08 01:07:00,0.62988,0.62996,0.62979,0.62987,132699999.0
2006-06-08 01:08:00,0.62978,0.62983,0.62974,0.62981,69400000.0
2006-06-08 01:09:00,0.62987,0.62987,0.62976,0.62984,63200000.0
2006-06-08 01:10:00,0.6299,0.6299,0.62982,0.62982,82900000.0
2006-06-08 01:11:00,0.6298,0.62997,0.62975,0.62975,93600000.0
2006-06-08 01:12:00,0.62979,0.62998,0.62979,0.62981,59900000.0
2006-06-08 01:13:00,0.62993,0.62995,0.62989,0.62995,94300001.0
2006-06-08 01:14:00,0.62984,0.62994,0.62984,0.6299,65199999.0
2006-06-08 01:15:00,0.63,0.63,0.63,0.63,28100001.0
2006-06-08 01:16:00,0.62995,0.63,0.62995,0.62998,102499999.0
2006-06-08 01:17:00,0.63,0.63,0.63,0.63,48200001.0
2006-06-08 01:18:00,0.62998,0.63,0.62985,0.62998,105999999.0
2006-06-08 01:19:00,0.6299,0.63005,0.6299,0.63,98800002.0
2006-06-08 01:20:00,0.62999,0.63011,0.62999,0.63011,77500001.0
2006-06-08 01:21:00,0.63011,0.63025,0.63011,0.63023,58499999.0
2006-06-08 01:22:00,0.63006,0.63006,0.62998,0.62998,75000000.0
2006-06-08 01:23:00,0.62996,0.6301,0.62983,0.62984,78700002.0
2006-06-08 01:24:00,0.6298,0.62988,0.62976,0.62988,75700000.0
2006-06-08 01:25:00,0.62986,0.62989,0.62982,0.62986,79800002.0
2006-06-08 01:26:00,0.62987,0.62987,0.6298,0.62983,45400000.0
2006-06-08 01:27:00,0.62978,0.62991,0.62973,0.62988,116900001.0
2006-06-08 01:28:00,0.62983,0.62988,0.62971,0.62975,116600000.0
2006-06-08 01:29:00,0.62965,0.62965,0.6295,0.62953,116399999.0
2006-06-08 01:30:00,0.62961,0.62971,0.62952,0.62962,110799999.0
2006-06-08 01:31:00,0.62958,0.62964,0.62952,0.62964,55999999.0
2006-06-08 01:32:00,0.6296,0.62965,0.6296,0.62965,63000000.0
2006-06-08 01:33:00,0.62965,0.62973,0.62959,0.62962,53800000.0
2006-06-08 01:34:00,0.62973,0.62974,0.62963,0.62974,44700000.0
2006-06-08 01:35:00,0.62975,0.62983,0.62975,0.62975,82899999.0
2006-06-08 01:36:00,0.62986,0.62996,0.62986,0.62993,75400000.0
2006-06-08 01:37:00,0.63007,0.63023,0.63007,0.63013,76800000.0
2006-06-08 01:38:00,0.63017,0.63025,0.63011,0.63017,61300000.0
2006-06-08 01:39:00,0.63006,0.6302,0.63006,0.63007,110099999.0
2006-06-08 01:40:00,0.63022,0.63022,0.62992,0.62992,120199999.0
2006-06-08 01:41:00,0.63009,0.63013,0.62998,0.63,39100000.0
2006-06-08 01:42:00,0.62995,0.63005,0.62995,0.63,78999999.0
2006-06-08 01:43:00,0.63007,0.63008,0.63002,0.63005,36700001.0
2006-06-08 01:44:00,0.63008,0.63008,0.62997,0.63,58100000.0
2006-06-08 01:45:00,0.63,0.63005,0.62995,0.63005,47000000.0
2006-06-08 01:46:00,0.62993,0.62995,0.62975,0.62975,115800000.0
2006-06-08 01:47:00,0.62972,0.62976,0.62965,0.62973,70900000.0
2006-06-08 01:48:00,0.6298,0.62986,0.62976,0.62981,80900000.0
2006-06-08 01:49:00,0.62982,0.62985,0.62975,0.6298,104200001.0
2006-06-08 01:50:00,0.62985,0.62987,0.62965,0.62978,37900000.0
2006-06-08 01:51:00,0.62982,0.62991,0.6298,0.6298,129799999.0
2006-06-08 01:52:00,0.62974,0.62974,0.62967,0.62969,74200001.0
2006-06-08 01:53:00,0.6296,0.6296,0.62938,0.62945,35800000.0
2006-06-08 01:54:00,0.62945,0.62955,0.6294,0.62955,62600000.0
2006-06-08 01:55:00,0.62945,0.62947,0.62923,0.62929,105000001.0
2006-06-08 01:56:00,0.62928,0.62928,0.62916,0.6292,61700000.0
2006-06-08 01:57:00,0.62915,0.62931,0.62915,0.62922,94399999.0
2006-06-08 01:58:00,0.6292,0.62939,0.6292,0.62939,39700000.0
2006-06-08 01:59:00,0.62937,0.62947,0.62914,0.62932,142599999.0
2006-06-08 02:00:00,0.62941,0.62955,0.62941,0.62955,71799999.0
2006-06-08 02:01:00,0.6297,0.62977,0.62965,0.62965,66499998.0
2006-06-08 02:02:00,0.62957,0.62972,0.62957,0.62959,174100002.0
2006-06-08 02:03:00,0.6295,0.62967,0.6295,0.62955,53300000.0
2006-06-08 02:04:00,0.6296,0.62965,0.6296,0.6296,51499998.0
2006-06-08 02:05:00,0.62959,0.62959,0.62946,0.62948,38700000.0
2006-06-08 02:06:00,0.62935,0.62938,0.62934,0.62938,64400000.0
2006-06-08 02:07:00,0.62931,0.62949,0.62931,0.62937,135500001.0
2006-06-08 02:08:00,0.62925,0.6294,0.62925,0.6294,73099998.0
2006-06-08 02:09:00,0.62938,0.62942,0.62936,0.62936,55700000.0
2006-06-08 02:10:00,0.6294,0.6294,0.62928,0.62938,104599999.0
2006-06-08 02:11:00,0.6292,0.6292,0.62859,0.62859,25600000.0
2006-06-08 02:12:00,0.62858,0.6289,0.62858,0.6289,97200000.0
2006-06-08 02:13:00,0.62884,0.62892,0.62874,0.62874,42000000.0
2006-06-08 02:14:00,0.62875,0.62891,0.62875,0.6288,68100001.0
2006-06-08 02:15:00,0.62881,0.62908,0.62881,0.62898,58700000.0
2006-06-08 02:16:00,0.62899,0.62909,0.62899,0.62903,112300001.0
2006-06-08 02:17:00,0.62898,0.62902,0.62898,0.62902,23199999.0
2006-06-08 02:18:00,0.62893,0.62927,0.62893,0.62925,58100000.0
2006-06-08 02:19:00,0.62924,0.62924,0.62915,0.62919,52700000.0
2006-06-08 02:20:00,0.62932,0.62932,0.62922,0.62925,84899999.0
2006-06-08 02:21:00,0.62925,0.62933,0.62924,0.62933,90000000.0
2006-06-08 02:22:00,0.62935,0.62935,0.62925,0.62933,63600000.0
2006-06-08 02:23:00,0.6292,0.62963,0.6292,0.62953,104700000.0
2006-06-08 02:24:00,0.62957,0.62966,0.62954,0.62964,113299998.0
2006-06-08 02:25:00,0.62974,0.62989,0.62965,0.6298,75900000.0
2006-06-08 02:26:00,0.6299,0.63003,0.62987,0.62987,66200000.0
2006-06-08 02:27:00,0.6298,0.6298,0.62965,0.62965,35000000.0
2006-06-08 02:28:00,0.62981,0.62998,0.62981,0.62997,81699999.0
2006-06-08 02:29:00,0.63,0.63007,0.62991,0.62995,117799999.0
2006-06-08 02:30:00,0.6301,0.63018,0.63007,0.63009,76800001.0
2006-06-08 02:31:00,0.63005,0.6301,0.62995,0.6301,107700001.0
2006-06-08 02:32:00,0.62998,0.63005,0.62994,0.63003,48400001.0
2006-06-08 02:33:00,0.63,0.63,0.62988,0.6299,26600000.0
2006-06-08 02:34:00,0.62966,0.62969,0.62924,0.62932,107599998.0
2006-06-08 02:35:00,0.62927,0.62965,0.62927,0.62965,74900000.0
2006-06-08 02:36:00,0.62981,0.62998,0.62981,0.62986,78000000.0
2006-06-08 02:37:00,0.62992,0.62992,0.62984,0.62987,55200001.0
2006-06-08 02:38:00,0.62992,0.62992,0.62981,0.62981,93100000.0
2006-06-08 02:39:00,0.62985,0.63007,0.62985,0.63001,44600000.0
2006-06-08 02:40:00,0.62997,0.63001,0.62985,0.62988,75699999.0
2006-06-08 02:41:00,0.62977,0.62977,0.62961,0.62961,40700000.0
2006-06-08 02:42:00,0.62972,0.62972,0.62966,0.62971,99399999.0
2006-06-08 02:43:00,0.6297,0.62975,0.6297,0.62975,24000000.0
2006-06-08 02:44:00,0.6297,0.6297,0.62958,0.62967,76600001.0
2006-06-08 02:45:00,0.62962,0.62964,0.62954,0.6296,109799998.0
2006-06-08 02:46:00,0.62945,0.62955,0.62945,0.62945,91600001.0
2006-06-08 02:47:00,0.62936,0.62936,0.62922,0.62925,53800000.0
2006-06-08 02:48:00,0.62931,0.62942,0.62931,0.62942,72800000.0
2006-06-08 02:49:00,0.62942,0.62942,0.62921,0.6294,154199999.0
2006-06-08 02:50:00,0.62942,0.62943,0.62935,0.62937,55800000.0
2006-06-08 02:51:00,0.62942,0.62955,0.62937,0.62943,98499999.0
2006-06-08 02:52:00,0.62947,0.6296,0.62946,0.62955,98199998.0
2006-06-08 02:53:00,0.62963,0.62967,0.62956,0.62964,75599998.0
2006-06-08 02:54:00,0.6296,0.62965,0.6296,0.62965,45400000.0
2006-06-08 02:55:00,0.62959,0.62959,0.62944,0.62947,47800001.0
2006-06-08 02:56:00,0.62955,0.6296,0.62948,0.6295,80499998.0
2006-06-08 02:57:00,0.62945,0.62957,0.62945,0.62957,28700000.0
2006-06-08 02:58:00,0.6296,0.62974,0.62957,0.62966,102999999.0
2006-06-08 02:59:00,0.62968,0.62968,0.62947,0.62947,86999999.0
2006-06-08 03:00:00,0.62945,0.62953,0.62945,0.6295,69900001.0
2006-06-08 03:01:00,0.62949,0.62951,0.62935,0.62947,124700000.0
2006-06-08 03:02:00,0.62936,0.6295,0.62936,0.6295,64199999.0
2006-06-08 03:03:00,0.62955,0.62955,0.6294,0.6294,105400001.0
2006-06-08 03:04:00,0.6295,0.62953,0.6295,0.6295,121800001.0
2006-06-08 03:05:00,0.62943,0.62958,0.62939,0.62958,118300000.0
2006-06-08 03:06:00,0.6295,0.62955,0.6295,0.62955,81399998.0
2006-06-08 03:07:00,0.6295,0.6295,0.62932,0.62932,57700000.0
2006-06-08 03:08:00,0.62925,0.62935,0.62925,0.62925,123499999.0
2006-06-08 03:09:00,0.62931,0.62941,0.62921,0.62921,95900000.0
2006-06-08 03:10:00,0.62928,0.6293,0.62921,0.62921,123799998.0
2006-06-08 03:11:00,0.62915,0.62915,0.62894,0.62894,69100000.0
2006-06-08 03:12:00,0.62898,0.62912,0.62891,0.62912,57800000.0
2006-06-08 03:13:00,0.6291,0.6291,0.62903,0.62903,51100000.0
2006-06-08 03:14:00,0.629,0.62905,0.629,0.62905,62900001.0
2006-06-08 03:15:00,0.62902,0.62902,0.6289,0.6289,79300000.0
2006-06-08 03:16:00,0.62895,0.629,0.6289,0.62895,51800000.0
2006-06-08 03:17:00,0.62893,0.62897,0.62883,0.62883,61400002.0
2006-06-08 03:18:00,0.62894,0.62916,0.62894,0.62916,58300000.0
2006-06-08 03:19:00,0.62903,0.62918,0.62897,0.62899,108600000.0
2006-06-08 03:20:00,0.629,0.62905,0.62892,0.629,116800000.0
2006-06-08 03:21:00,0.62904,0.62912,0.62892,0.629,103499998.0
2006-06-08 03:22:00,0.6289,0.62901,0.62887,0.62891,78400000.0
2006-06-08 03:23:00,0.62888,0.6289,0.6288,0.6288,48200001.0
2006-06-08 03:24:00,0.6287,0.6287,0.6283,0.62835,49400000.0
2006-06-08 03:25:00,0.62835,0.62849,0.62822,0.62849,148300004.0
2006-06-08 03:26:00,0.62854,0.62878,0.62854,0.62878,88000000.0
2006-06-08 03:27:00,0.62891,0.62891,0.62855,0.6286,30300000.0
2006-06-08 03:28:00,0.6286,0.62888,0.62855,0.62855,70400001.0
2006-06-08 03:29:00,0.62859,0.62886,0.62859,0.62886,45500001.0
2006-06-08 03:30:00,0.62888,0.62988,0.62884,0.62973,138800000.0
2006-06-08 03:31:00,0.6295,0.6295,0.62904,0.62909,124300002.0
2006-06-08 03:32:00,0.6289,0.6289,0.62874,0.62882,92099999.0
2006-06-08 03:33:00,0.62887,0.62898,0.6288,0.62895,115600002.0
2006-06-08 03:34:00,0.62904,0.62912,0.62875,0.62875,60900001.0
2006-06-08 03:35:00,0.62859,0.62866,0.62834,0.6285,82399999.0
2006-06-08 03:36:00,0.62833,0.62846,0.62833,0.62835,96000000.0
2006-06-08 03:37:00,0.62838,0.62838,0.62811,0.62819,79299999.0
2006-06-08 03:38:00,0.6282,0.62831,0.62812,0.62831,127100000.0
2006-06-08 03:39:00,0.62826,0.62826,0.62803,0.62803,20000000.0
2006-06-08 03:40:00,0.62797,0.62809,0.62797,0.62805,78300000.0
2006-06-08 03:41:00,0.6279,0.62805,0.6279,0.62802,121500001.0
2006-06-08 03:42:00,0.62789,0.62816,0.62789,0.62816,54400000.0
2006-06-08 03:43:00,0.62791,0.62792,0.62779,0.62785,108899999.0
2006-06-08 03:44:00,0.62789,0.62794,0.6278,0.62791,81300001.0
2006-06-08 03:45:00,0.62807,0.62813,0.62801,0.62803,69899999.0
2006-06-08 03:46:00,0.62809,0.62812,0.62787,0.6281,60500000.0
2006-06-08 03:47:00,0.62815,0.62818,0.62804,0.62807,111899999.0
2006-06-08 03:48:00,0.628,0.62815,0.62793,0.62815,132900000.0
2006-06-08 03:49:00,0.62807,0.6282,0.62805,0.6282,92600001.0
2006-06-08 03:50:00,0.62816,0.6282,0.6281,0.6281,127500001.0
2006-06-08 03:51:00,0.62813,0.62819,0.62809,0.62812,72200000.0
2006-06-08 03:52:00,0.62813,0.62813,0.62791,0.62792,86499999.0
2006-06-08 03:53:00,0.62768,0.62771,0.62741,0.62771,92200001.0
2006-06-08 03:54:00,0.62762,0.62789,0.6276,0.62789,61400000.0
2006-06-08 03:55:00,0.6278,0.62782,0.62774,0.62778,109599999.0
2006-06-08 03:56:00,0.62765,0.62773,0.62742,0.62742,70800001.0
2006-06-08 03:57:00,0.62752,0.62761,0.62749,0.62756,87199999.0
2006-06-08 03:58:00,0.62747,0.6275,0.62737,0.62742,117000000.0
2006-06-08 03:59:00,0.6274,0.62747,0.62738,0.62745,71600000.0
2006-06-08 04:00:00,0.62738,0.62744,0.62735,0.62744,103300000.0
2006-06-08 04:01:00,0.62738,0.62738,0.6273,0.62738,39000000.0
2006-06-08 04:02:00,0.62725,0.62725,0.62702,0.62702,94199999.0
2006-06-08 04:03:00,0.62698,0.62702,0.62686,0.62686,115799998.0
2006-06-08 04:04:00,0.62689,0.62689,0.62682,0.62682,88500000.0
2006-06-08 04:05:00,0.62676,0.62698,0.62676,0.62698,58499999.0
2006-06-08 04:06:00,0.62705,0.62705,0.62685,0.62686,136100000.0
2006-06-08 04:07:00,0.62691,0.62702,0.62691,0.62696,139500000.0
2006-06-08 04:08:00,0.62707,0.62707,0.62672,0.62673,92400001.0
2006-06-08 04:09:00,0.62682,0.62686,0.62677,0.62683,56900000.0
2006-06-08 04:10:00,0.62673,0.62686,0.62673,0.62685,107399998.0
2006-06-08 04:11:00,0.62685,0.62696,0.62685,0.62694,83100001.0
2006-06-08 04:12:00,0.62699,0.6271,0.62697,0.6271,124299999.0
2006-06-08 04:13:00,0.62711,0.62711,0.62698,0.62698,61700001.0
2006-06-08 04:14:00,0.62703,0.62706,0.62691,0.62706,71400000.0
2006-06-08 04:15:00,0.627,0.62713,0.627,0.6271,118399999.0
2006-06-08 04:16:00,0.62702,0.62708,0.627,0.62708,136899998.0
2006-06-08 04:17:00,0.62713,0.62713,0.627,0.62705,124599998.0
2006-06-08 04:18:00,0.62712,0.62719,0.6271,0.62719,108900000.0
2006-06-08 04:19:00,0.62712,0.62713,0.62712,0.62713,7000000.0
2006-06-08 04:20:00,0.62715,0.6272,0.62715,0.6272,33800000.0
2006-06-08 04:21:00,0.62725,0.62725,0.62715,0.62715,115600000.0
2006-06-08 04:22:00,0.62715,0.6273,0.62715,0.62715,105900000.0
2006-06-08 04:23:00,0.6272,0.6272,0.62715,0.6272,75100000.0
2006-06-08 04:24:00,0.6272,0.62725,0.62715,0.62715,150500000.0
2006-06-08 04:25:00,0.62732,0.62732,0.62728,0.62728,19000000.0
2006-06-08 04:26:00,0.62721,0.62721,0.62711,0.62713,97000000.0
2006-06-08 04:27:00,0.62722,0.62722,0.62708,0.62708,43899999.0
2006-06-08 04:28:00,0.62714,0.62714,0.62696,0.62711,114000000.0
2006-06-08 04:29:00,0.62708,0.62708,0.627,0.62705,76100001.0
2006-06-08 04:30:00,0.62706,0.62724,0.62706,0.62718,86700000.0
2006-06-08 04:31:00,0.62701,0.62713,0.62701,0.62706,118299999.0
2006-06-08 04:32:00,0.62705,0.62723,0.62705,0.62718,84900002.0
2006-06-08 04:33:00,0.62715,0.6272,0.62712,0.62715,71100000.0
2006-06-08 04:34:00,0.62726,0.62726,0.62724,0.62724,8800000.0
2006-06-08 04:35:00,0.62728,0.62742,0.62723,0.62736,71600000.0
2006-06-08 04:36:00,0.6273,0.62736,0.62725,0.62736,51900000.0
2006-06-08 04:37:00,0.62737,0.62747,0.62735,0.62735,65300000.0
2006-06-08 04:38:00,0.62745,0.62745,0.62732,0.62745,93200001.0
2006-06-08 04:39:00,0.62743,0.62745,0.62737,0.62743,110600002.0
2006-06-08 04:40:00,0.62744,0.62744,0.62727,0.62727,129900000.0
2006-06-08 04:41:00,0.62733,0.62738,0.62729,0.62738,72600000.0
2006-06-08 04:42:00,0.62745,0.62745,0.62735,0.62743,93400000.0
2006-06-08 04:43:00,0.6274,0.6275,0.62737,0.6275,32600000.0
2006-06-08 04:44:00,0.62738,0.62741,0.62726,0.62726,67800000.0
2006-06-08 04:45:00,0.62727,0.62733,0.62722,0.62728,30499999.0
2006-06-08 04:46:00,0.62725,0.62725,0.62715,0.62715,182099996.0
2006-06-08 04:47:00,0.6272,0.62727,0.6272,0.6272,148100000.0
2006-06-08 04:48:00,0.6272,0.62725,0.62715,0.62725,102200002.0
2006-06-08 04:49:00,0.62726,0.62734,0.62719,0.62727,75200000.0
2006-06-08 04:50:00,0.62733,0.62733,0.62721,0.62732,38900000.0
2006-06-08 04:51:00,0.62738,0.62748,0.62736,0.62737,42099999.0
2006-06-08 04:52:00,0.62743,0.62752,0.62743,0.62752,33600000.0
2006-06-08 04:53:00,0.62741,0.62749,0.62741,0.62749,3900000.0
2006-06-08 04:54:00,0.6274,0.62745,0.62735,0.62745,35200000.0
2006-06-08 04:55:00,0.62748,0.62751,0.62742,0.6275,53500000.0
2006-06-08 04:56:00,0.62745,0.62755,0.62745,0.62755,76300000.0
2006-06-08 04:57:00,0.62758,0.62763,0.62739,0.6276,76700000.0
2006-06-08 04:58:00,0.6275,0.62761,0.6275,0.62753,106899999.0
2006-06-08 04:59:00,0.62766,0.6278,0.6276,0.6277,108099999.0
2006-06-08 05:00:00,0.6277,0.62776,0.62766,0.62776,40600000.0
2006-06-08 05:01:00,0.62772,0.62782,0.62756,0.62769,75700000.0
2006-06-08 05:02:00,0.62755,0.62776,0.62755,0.62775,90900001.0
2006-06-08 05:03:00,0.62784,0.62795,0.62775,0.62794,74699999.0
2006-06-08 05:04:00,0.62804,0.62809,0.62786,0.628,124700002.0
2006-06-08 05:05:00,0.62802,0.62813,0.62798,0.62804,80400000.0
2006-06-08 05:06:00,0.62806,0.62832,0.62801,0.62825,92500000.0
2006-06-08 05:07:00,0.62825,0.62831,0.62819,0.62829,77400000.0
2006-06-08 05:08:00,0.62832,0.62834,0.62821,0.62823,116399999.0
2006-06-08 05:09:00,0.62828,0.62832,0.6282,0.62828,61000000.0
2006-06-08 05:10:00,0.62816,0.62816,0.62804,0.6281,78900000.0
2006-06-08 05:11:00,0.62808,0.62813,0.62798,0.62813,108700000.0
2006-06-08 05:12:00,0.6281,0.6282,0.6281,0.6281,53400000.0
2006-06-08 05:13:00,0.6281,0.62815,0.62797,0.6281,89799999.0
2006-06-08 05:14:00,0.62809,0.62813,0.62802,0.62807,122299998.0
2006-06-08 05:15:00,0.62793,0.62801,0.62784,0.62784,157799997.0
2006-06-08 05:16:00,0.62793,0.62799,0.62792,0.62798,76300001.0
2006-06-08 05:17:00,0.62806,0.62813,0.62803,0.62813,84200000.0
2006-06-08 05:18:00,0.6283,0.62831,0.62808,0.62817,84499999.0
2006-06-08 05:19:00,0.6282,0.6283,0.62815,0.6283,56200000.0
2006-06-08 05:20:00,0.62816,0.62817,0.62806,0.62806,74199999.0
2006-06-08 05:21:00,0.62813,0.62813,0.62792,0.62807,41100001.0
2006-06-08 05:22:00,0.62803,0.6281,0.628,0.6281,44200000.0
2006-06-08 05:23:00,0.628,0.628,0.62793,0.62793,35100001.0
2006-06-08 05:24:00,0.62808,0.62811,0.62801,0.6281,78000000.0
2006-06-08 05:25:00,0.628,0.62815,0.628,0.62815,131300000.0
2006-06-08 05:26:00,0.6281,0.62813,0.62805,0.62813,65300000.0
2006-06-08 05:27:00,0.62814,0.62815,0.62797,0.62815,38500000.0
2006-06-08 05:28:00,0.62823,0.62833,0.62816,0.62833,64499999.0
2006-06-08 05:29:00,0.6283,0.62845,0.62825,0.62845,90300000.0
2006-06-08 05:30:00,0.6284,0.62852,0.6284,0.62843,58800000.0
2006-06-08 05:31:00,0.62842,0.62845,0.62835,0.62845,65799999.0
2006-06-08 05:32:00,0.62843,0.62852,0.6284,0.62842,69100000.0
2006-06-08 05:33:00,0.62851,0.62862,0.6285,0.62851,49500000.0
2006-06-08 05:34:00,0.62855,0.62862,0.62852,0.62862,79300001.0
2006-06-08 05:35:00,0.62865,0.62865,0.62857,0.62857,158099998.0
2006-06-08 05:36:00,0.62863,0.62863,0.62826,0.6285,76400000.0
2006-06-08 05:37:00,0.62862,0.62898,0.62862,0.62896,99199999.0
2006-06-08 05:38:00,0.62902,0.62908,0.62876,0.62876,102000000.0
2006-06-08 05:39:00,0.62854,0.62856,0.62825,0.62825,103799998.0
2006-06-08 05:40:00,0.6286,0.62875,0.62855,0.62856,63900000.0
2006-06-08 05:41:00,0.62845,0.62845,0.62831,0.62831,37400000.0
2006-06-08 05:42:00,0.62835,0.6284,0.62825,0.62835,123500001.0
2006-06-08 05:43:00,0.62825,0.62835,0.62825,0.62835,46200000.0
2006-06-08 05:44:00,0.62833,0.62835,0.6283,0.6283,74599999.0
2006-06-08 05:45:00,0.62836,0.62847,0.62807,0.62813,75800001.0
2006-06-08 05:46:00,0.62809,0.6284,0.62809,0.62837,90899998.0
2006-06-08 05:47:00,0.62837,0.62837,0.62813,0.62813,92099998.0
2006-06-08 05:48:00,0.62821,0.62845,0.62806,0.6283,57899998.0
2006-06-08 05:49:00,0.62824,0.62824,0.62791,0.62819,51800001.0
2006-06-08 05:50:00,0.62833,0.62844,0.62807,0.62807,95800000.0
2006-06-08 05:51:00,0.62812,0.62812,0.62797,0.62798,42200000.0
2006-06-08 05:52:00,0.6281,0.6281,0.628,0.62805,79000000.0
2006-06-08 05:53:00,0.62807,0.62822,0.62807,0.62815,36600000.0
2006-06-08 05:54:00,0.62813,0.62815,0.628,0.62805,78799999.0
2006-06-08 05:55:00,0.6281,0.62823,0.62808,0.62818,89100000.0
2006-06-08 05:56:00,0.62822,0.62829,0.62819,0.62829,97399999.0
2006-06-08 05:57:00,0.62823,0.62836,0.62816,0.62816,127200000.0
2006-06-08 05:58:00,0.62823,0.62829,0.62815,0.62815,118700000.0
2006-06-08 05:59:00,0.6284,0.62854,0.62834,0.62854,52600000.0
2006-06-08 06:00:00,0.62846,0.62846,0.62835,0.62835,62099998.0
2006-06-08 06:01:00,0.62835,0.62835,0.6282,0.6283,61100000.0
2006-06-08 06:02:00,0.6283,0.62835,0.6282,0.6283,73000000.0
2006-06-08 06:03:00,0.6283,0.6283,0.6283,0.6283,30300000.0
2006-06-08 06:04:00,0.62837,0.62841,0.62832,0.62832,45500000.0
2006-06-08 06:05:00,0.62842,0.62846,0.62837,0.6284,112200002.0
2006-06-08 06:06:00,0.6284,0.62842,0.62835,0.6284,60099999.0
2006-06-08 06:07:00,0.62843,0.62845,0.62835,0.62837,80899999.0
2006-06-08 06:08:00,0.6284,0.6285,0.6284,0.62845,67100001.0
2006-06-08 06:09:00,0.6284,0.62845,0.6283,0.62845,96900000.0
2006-06-08 06:10:00,0.62843,0.62856,0.62837,0.62842,80500001.0
2006-06-08 06:11:00,0.62835,0.62842,0.62835,0.62842,32000000.0
2006-06-08 06:12:00,0.62842,0.62842,0.62833,0.62833,20000000.0
2006-06-08 06:13:00,0.6284,0.62845,0.6284,0.6284,51800000.0
2006-06-08 06:14:00,0.6284,0.62845,0.6284,0.6284,64000000.0
2006-06-08 06:15:00,0.6284,0.62844,0.62835,0.62842,53300000.0
2006-06-08 06:16:00,0.62839,0.62841,0.62823,0.62838,71200000.0
2006-06-08 06:17:00,0.62845,0.62847,0.62835,0.6284,94500001.0
2006-06-08 06:18:00,0.62828,0.62835,0.6282,0.6282,101700000.0
2006-06-08 06:19:00,0.62824,0.62827,0.6282,0.6282,37200000.0
2006-06-08 06:20:00,0.6282,0.62825,0.6282,0.62825,99500000.0
2006-06-08 06:21:00,0.6283,0.6283,0.62825,0.6283,50299999.0
2006-06-08 06:22:00,0.62825,0.62825,0.62823,0.62823,42100000.0
2006-06-08 06:23:00,0.62822,0.62822,0.62796,0.62807,51900000.0
2006-06-08 06:24:00,0.62807,0.62807,0.62795,0.628,116400000.0
2006-06-08 06:25:00,0.628,0.62807,0.62797,0.62797,76999999.0
2006-06-08 06:26:00,0.62796,0.62804,0.62783,0.62797,101499999.0
2006-06-08 06:27:00,0.62795,0.62798,0.62784,0.62798,104799999.0
2006-06-08 06:28:00,0.62802,0.6281,0.62799,0.62801,106299999.0
2006-06-08 06:29:00,0.6279,0.62801,0.62789,0.62801,60300000.0
2006-06-08 06:30:00,0.62798,0.62802,0.62787,0.62787,31100000.0
2006-06-08 06:31:00,0.62788,0.62791,0.62766,0.62791,143399999.0
2006-06-08 06:32:00,0.62789,0.6279,0.62779,0.62788,74999999.0
2006-06-08 06:33:00,0.6277,0.62791,0.6277,0.6279,101199999.0
2006-06-08 06:34:00,0.62779,0.62782,0.62772,0.62772,69300001.0
2006-06-08 06:35:00,0.62772,0.62774,0.62761,0.62774,102799998.0
2006-06-08 06:36:00,0.6276,0.62775,0.6276,0.62775,97099999.0
2006-06-08 06:37:00,0.62772,0.62778,0.62772,0.62778,28300000.0
2006-06-08 06:38:00,0.62773,0.6278,0.62771,0.62778,40500000.0
2006-06-08 06:39:00,0.62772,0.62788,0.62772,0.62788,83199999.0
2006-06-08 06:40:00,0.62782,0.62789,0.62781,0.62781,80200001.0
2006-06-08 06:41:00,0.62784,0.62799,0.62782,0.62794,50600000.0
2006-06-08 06:42:00,0.62777,0.628,0.62777,0.628,88200001.0
2006-06-08 06:43:00,0.628,0.62804,0.62795,0.62796,111699998.0
2006-06-08 06:44:00,0.62787,0.62797,0.62779,0.62797,106199998.0
2006-06-08 06:45:00,0.62797,0.62808,0.62797,0.62808,70300001.0
2006-06-08 06:46:00,0.62814,0.62816,0.62795,0.62815,48100000.0
2006-06-08 06:47:00,0.62815,0.62825,0.62799,0.628,120900001.0
2006-06-08 06:48:00,0.62802,0.62822,0.628,0.62822,56600000.0
2006-06-08 06:49:00,0.6281,0.62828,0.62805,0.62805,127099999.0
2006-06-08 06:50:00,0.62805,0.62805,0.628,0.62803,59500000.0
2006-06-08 06:51:00,0.6281,0.6281,0.628,0.628,81300000.0
2006-06-08 06:52:00,0.62796,0.62796,0.62779,0.62795,92700000.0
2006-06-08 06:53:00,0.6279,0.628,0.62775,0.6279,74800001.0
2006-06-08 06:54:00,0.62792,0.62798,0.62792,0.62798,38600001.0
2006-06-08 06:55:00,0.62807,0.62821,0.62807,0.62812,96400000.0
2006-06-08 06:56:00,0.62817,0.62817,0.62801,0.62805,113599998.0
2006-06-08 06:57:00,0.6282,0.62853,0.6282,0.62853,84300000.0
2006-06-08 06:58:00,0.62836,0.62853,0.62836,0.62843,87700001.0
2006-06-08 06:59:00,0.62825,0.6284,0.62825,0.6284,61500000.0
2006-06-08 07:00:00,0.62842,0.62842,0.62822,0.62836,101899999.0
2006-06-08 07:01:00,0.62834,0.6285,0.62834,0.62845,58600000.0
2006-06-08 07:02:00,0.62842,0.62842,0.62819,0.62836,152500002.0
2006-06-08 07:03:00,0.62844,0.62848,0.62843,0.62843,61899999.0
2006-06-08 07:04:00,0.62853,0.62854,0.62847,0.62848,82900000.0
2006-06-08 07:05:00,0.6284,0.62855,0.62828,0.62855,103200001.0
2006-06-08 07:06:00,0.6286,0.6286,0.6285,0.62855,95300000.0
2006-06-08 07:07:00,0.6286,0.6286,0.6285,0.62855,129799999.0
2006-06-08 07:08:00,0.62858,0.62858,0.62832,0.6285,100199998.0
2006-06-08 07:09:00,0.62844,0.62858,0.62844,0.62855,86000000.0
2006-06-08 07:10:00,0.62854,0.62854,0.62837,0.62837,42000000.0
2006-06-08 07:11:00,0.6281,0.62838,0.6281,0.62838,58900000.0
2006-06-08 07:12:00,0.62831,0.62831,0.62816,0.62821,62399999.0
2006-06-08 07:13:00,0.62828,0.62828,0.6282,0.6282,70100001.0
2006-06-08 07:14:00,0.6282,0.62832,0.62813,0.62832,83199999.0
2006-06-08 07:15:00,0.62824,0.62824,0.62804,0.6281,35200000.0
2006-06-08 07:16:00,0.62814,0.62821,0.62812,0.62817,44200000.0
2006-06-08 07:17:00,0.62819,0.62831,0.62812,0.62816,96400002.0
2006-06-08 07:18:00,0.62814,0.6282,0.62805,0.6282,132800001.0
2006-06-08 07:19:00,0.6282,0.62822,0.62811,0.62812,86200000.0
2006-06-08 07:20:00,0.62808,0.62808,0.62793,0.62794,101200001.0
2006-06-08 07:21:00,0.628,0.6281,0.628,0.62805,63600000.0
2006-06-08 07:22:00,0.62805,0.6281,0.62805,0.6281,35000001.0
2006-06-08 07:23:00,0.62805,0.62812,0.62795,0.62803,58700000.0
2006-06-08 07:24:00,0.62804,0.62832,0.62792,0.62792,130900001.0
2006-06-08 07:25:00,0.62796,0.62805,0.62796,0.62805,135099999.0
2006-06-08 07:26:00,0.62802,0.62807,0.62801,0.62801,46000000.0
2006-06-08 07:27:00,0.62805,0.62805,0.62797,0.628,53900000.0
2006-06-08 07:28:00,0.6278,0.6278,0.62775,0.62775,35100001.0
2006-06-08 07:29:00,0.62761,0.62761,0.62745,0.62755,107099998.0
2006-06-08 07:30:00,0.62755,0.62757,0.62748,0.62757,42600000.0
2006-06-08 07:31:00,0.62749,0.62749,0.62736,0.62744,85799998.0
2006-06-08 07:32:00,0.62746,0.62774,0.62736,0.62759,94199999.0
2006-06-08 07:33:00,0.62751,0.62755,0.62737,0.62755,115500000.0
2006-06-08 07:34:00,0.62721,0.62755,0.62721,0.62755,85100000.0
2006-06-08 07:35:00,0.6275,0.62761,0.6275,0.62752,16700000.0
2006-06-08 07:36:00,0.62759,0.62763,0.62758,0.62758,106699998.0
2006-06-08 07:37:00,0.62755,0.62755,0.62745,0.6275,161199999.0
2006-06-08 07:38:00,0.62755,0.62755,0.62745,0.62755,82300000.0
2006-06-08 07:39:00,0.62744,0.62744,0.62725,0.62725,78700000.0
2006-06-08 07:40:00,0.62718,0.62722,0.62703,0.62722,73500000.0
2006-06-08 07:41:00,0.62724,0.62728,0.62718,0.62728,20800000.0
2006-06-08 07:42:00,0.6273,0.6273,0.62725,0.62725,27800000.0
2006-06-08 07:43:00,0.62726,0.62726,0.6269,0.6269,156700002.0
2006-06-08 07:44:00,0.627,0.62708,0.627,0.62708,36800000.0
2006-06-08 07:45:00,0.62708,0.62712,0.62684,0.62684,116300000.0
2006-06-08 07:46:00,0.6269,0.62697,0.6269,0.62697,61300000.0
2006-06-08 07:47:00,0.62705,0.62705,0.62695,0.62703,39000000.0
2006-06-08 07:48:00,0.627,0.627,0.62669,0.6269,66300000.0
2006-06-08 07:49:00,0.62685,0.6269,0.62682,0.62687,162200000.0
2006-06-08 07:50:00,0.62678,0.62682,0.62659,0.6267,89700000.0
2006-06-08 07:51:00,0.62673,0.6269,0.62673,0.62678,186700001.0
2006-06-08 07:52:00,0.62679,0.62695,0.62675,0.62695,75400000.0
2006-06-08 07:53:00,0.62693,0.62708,0.6269,0.62703,39300000.0
2006-06-08 07:54:00,0.62717,0.62731,0.62708,0.62723,94700000.0
2006-06-08 07:55:00,0.6273,0.62739,0.62723,0.62723,94999999.0
2006-06-08 07:56:00,0.62723,0.62741,0.62723,0.62735,71700000.0
2006-06-08 07:57:00,0.62749,0.62767,0.62747,0.62747,78099999.0
2006-06-08 07:58:00,0.62748,0.62762,0.62742,0.62746,78100001.0
2006-06-08 07:59:00,0.62759,0.62768,0.62756,0.62768,92199998.0
2006-06-08 08:00:00,0.62752,0.62792,0.62752,0.6277,127299999.0
2006-06-08 08:01:00,0.62765,0.62775,0.62756,0.62757,104099998.0
2006-06-08 08:02:00,0.62761,0.62774,0.62755,0.62765,108900000.0
2006-06-08 08:03:00,0.62767,0.62775,0.62765,0.62765,63100001.0
2006-06-08 08:04:00,0.62766,0.62782,0.62766,0.62782,86899999.0
2006-06-08 08:05:00,0.62782,0.62782,0.62763,0.62765,92800001.0
2006-06-08 08:06:00,0.62778,0.62781,0.62755,0.62768,106200000.0
2006-06-08 08:07:00,0.6276,0.62786,0.6276,0.62786,77400000.0
2006-06-08 08:08:00,0.62772,0.62772,0.62702,0.62702,159599998.0
2006-06-08 08:09:00,0.62694,0.62747,0.6269,0.62747,158300001.0
2006-06-08 08:10:00,0.62749,0.62755,0.6273,0.6275,134900002.0
2006-06-08 08:11:00,0.62755,0.62758,0.62738,0.62747,71500000.0
2006-06-08 08:12:00,0.62735,0.6275,0.62735,0.6275,42000001.0
2006-06-08 08:13:00,0.62747,0.62748,0.62746,0.62746,57400000.0
2006-06-08 08:14:00,0.62734,0.62747,0.62734,0.62738,68200000.0
2006-06-08 08:15:00,0.62722,0.62722,0.62712,0.62713,114999998.0
2006-06-08 08:16:00,0.62715,0.62722,0.6271,0.62713,89600000.0
2006-06-08 08:17:00,0.62711,0.62711,0.62696,0.62696,49100000.0
2006-06-08 08:18:00,0.62684,0.62684,0.62649,0.62649,119400001.0
2006-06-08 08:19:00,0.62645,0.62652,0.62633,0.62641,98800000.0
2006-06-08 08:20:00,0.62645,0.62652,0.62636,0.6264,144600000.0
2006-06-08 08:21:00,0.62647,0.62647,0.6262,0.6263,139199999.0
2006-06-08 08:22:00,0.62645,0.62652,0.62622,0.62652,111699997.0
2006-06-08 08:23:00,0.62666,0.62673,0.62649,0.62649,81800000.0
2006-06-08 08:24:00,0.62659,0.62659,0.62649,0.62653,62999999.0
2006-06-08 08:25:00,0.62642,0.62642,0.62624,0.62624,38800001.0
2006-06-08 08:26:00,0.62621,0.62621,0.62599,0.62616,44500000.0
2006-06-08 08:27:00,0.62619,0.62629,0.62614,0.62629,51700000.0
2006-06-08 08:28:00,0.6264,0.62676,0.62635,0.62676,106199999.0
2006-06-08 08:29:00,0.62683,0.62684,0.62675,0.62675,81400002.0
2006-06-08 08:30:00,0.62686,0.62687,0.62672,0.62673,67200000.0
2006-06-08 08:31:00,0.62693,0.62713,0.62693,0.62705,134800000.0
2006-06-08 08:32:00,0.62705,0.62705,0.627,0.627,22300000.0
2006-06-08 08:33:00,0.62701,0.62728,0.62701,0.62716,46800000.0
2006-06-08 08:34:00,0.62703,0.62703,0.62688,0.62696,50300001.0
2006-06-08 08:35:00,0.62684,0.62684,0.62668,0.62668,36700000.0
2006-06-08 08:36:00,0.62637,0.62637,0.62612,0.62624,102399996.0
2006-06-08 08:37:00,0.62653,0.62655,0.62638,0.62638,77200000.0
2006-06-08 08:38:00,0.62624,0.62624,0.62598,0.62603,88800001.0
2006-06-08 08:39:00,0.62599,0.62612,0.62597,0.62611,67599999.0
2006-06-08 08:40:00,0.62619,0.62645,0.62619,0.62622,89399999.0
2006-06-08 08:41:00,0.62618,0.62631,0.62614,0.62631,96200000.0
2006-06-08 08:42:00,0.6264,0.6264,0.62622,0.62622,107500001.0
2006-06-08 08:43:00,0.62618,0.62653,0.62618,0.62637,116100002.0
2006-06-08 08:44:00,0.62641,0.62649,0.6263,0.6263,107400000.0
2006-06-08 08:45:00,0.62658,0.627,0.62658,0.62691,118400000.0
2006-06-08 08:46:00,0.62702,0.62702,0.62681,0.62685,119400000.0
2006-06-08 08:47:00,0.62677,0.62677,0.62666,0.62675,110400000.0
2006-06-08 08:48:00,0.6266,0.62667,0.6265,0.6265,45399999.0
2006-06-08 08:49:00,0.62654,0.62682,0.62654,0.62673,110900001.0
2006-06-08 08:50:00,0.62675,0.62695,0.62666,0.62695,89800000.0
2006-06-08 08:51:00,0.62693,0.62693,0.62674,0.62674,71699999.0
2006-06-08 08:52:00,0.62683,0.62684,0.62676,0.62678,80099999.0
2006-06-08 08:53:00,0.62671,0.62672,0.62661,0.62664,134100003.0
2006-06-08 08:54:00,0.62667,0.62667,0.62653,0.62663,111200001.0
2006-06-08 08:55:00,0.62662,0.62662,0.6264,0.62657,71600001.0
2006-06-08 08:56:00,0.62655,0.6266,0.6263,0.62635,79700001.0
2006-06-08 08:57:00,0.62662,0.62674,0.62662,0.62667,61999999.0
2006-06-08 08:58:00,0.6267,0.62672,0.62665,0.6267,100399999.0
2006-06-08 08:59:00,0.6267,0.6267,0.6266,0.6267,78900000.0
2006-06-08 09:00:00,0.62654,0.62678,0.62654,0.62678,76700001.0
2006-06-08 09:01:00,0.62654,0.62682,0.62652,0.6267,138299996.0
2006-06-08 09:02:00,0.62661,0.62661,0.6265,0.62657,41600000.0
2006-06-08 09:03:00,0.62651,0.62658,0.62639,0.62658,106800002.0
2006-06-08 09:04:00,0.62659,0.62659,0.62644,0.62657,97999998.0
2006-06-08 09:05:00,0.62662,0.62662,0.6265,0.6265,49699999.0
2006-06-08 09:06:00,0.62639,0.62663,0.62639,0.62663,33600000.0
2006-06-08 09:07:00,0.62672,0.62672,0.62657,0.62658,145000002.0
2006-06-08 09:08:00,0.62667,0.62667,0.62652,0.62657,93199999.0
2006-06-08 09:09:00,0.62658,0.62664,0.62653,0.62659,117000001.0
2006-06-08 09:10:00,0.62668,0.62699,0.62664,0.62693,122599999.0
2006-06-08 09:11:00,0.62701,0.62701,0.62689,0.62695,77500000.0
2006-06-08 09:12:00,0.6271,0.62723,0.6271,0.62723,45300001.0
2006-06-08 09:13:00,0.62729,0.62732,0.6272,0.6272,68300000.0
2006-06-08 09:14:00,0.62721,0.6273,0.62692,0.62692,111500000.0
2006-06-08 09:15:00,0.62683,0.62699,0.62683,0.62695,96399998.0
2006-06-08 09:16:00,0.62703,0.62708,0.62703,0.62707,84100000.0
2006-06-08 09:17:00,0.627,0.62703,0.62685,0.62685,124299999.0
2006-06-08 09:18:00,0.62693,0.62697,0.62681,0.62689,69100000.0
2006-06-08 09:19:00,0.62689,0.62691,0.62686,0.6269,98400000.0
2006-06-08 09:20:00,0.62689,0.62702,0.62684,0.62692,91500000.0
2006-06-08 09:21:00,0.62679,0.62679,0.62655,0.62655,75599999.0
2006-06-08 09:22:00,0.6265,0.6265,0.62632,0.62645,61600000.0
2006-06-08 09:23:00,0.62657,0.62668,0.62646,0.62654,89300000.0
2006-06-08 09:24:00,0.62644,0.62644,0.62639,0.62639,26300000.0
2006-06-08 09:25:00,0.62651,0.6266,0.62648,0.62659,81499998.0
2006-06-08 09:26:00,0.62652,0.62659,0.62649,0.62657,65600000.0
2006-06-08 09:27:00,0.62647,0.62648,0.62638,0.62641,82700000.0
2006-06-08 09:28:00,0.62657,0.62674,0.62657,0.62658,58100001.0
2006-06-08 09:29:00,0.62656,0.62657,0.6264,0.62652,81700000.0
2006-06-08 09:30:00,0.62651,0.62651,0.62646,0.62646,40600001.0
2006-06-08 09:31:00,0.62639,0.62647,0.62627,0.62647,113100000.0
2006-06-08 09:32:00,0.62643,0.62666,0.62631,0.62643,84500001.0
2006-06-08 09:33:00,0.6264,0.62647,0.62627,0.62634,89200000.0
2006-06-08 09:34:00,0.62627,0.62629,0.62616,0.62616,117100000.0
2006-06-08 09:35:00,0.62613,0.62633,0.62613,0.62631,85299999.0
2006-06-08 09:36:00,0.62613,0.62629,0.62613,0.62618,118100001.0
2006-06-08 09:37:00,0.62628,0.62635,0.62621,0.62625,47600000.0
2006-06-08 09:38:00,0.62635,0.62638,0.62627,0.62633,127800001.0
2006-06-08 09:39:00,0.6265,0.6265,0.62645,0.62645,26900000.0
2006-06-08 09:40:00,0.62642,0.6265,0.62642,0.6265,72300001.0
2006-06-08 09:41:00,0.62658,0.627,0.62658,0.62687,119400000.0
2006-06-08 09:42:00,0.62679,0.62679,0.62655,0.62655,54000000.0
2006-06-08 09:43:00,0.62651,0.627,0.62651,0.62685,82800000.0
2006-06-08 09:44:00,0.62691,0.62711,0.62691,0.62703,89900001.0
2006-06-08 09:45:00,0.62713,0.62717,0.62705,0.62709,73500000.0
2006-06-08 09:46:00,0.62704,0.6271,0.62686,0.6271,75600000.0
2006-06-08 09:47:00,0.62705,0.62713,0.6269,0.62701,90900000.0
2006-06-08 09:48:00,0.62691,0.62706,0.62691,0.62703,81800001.0
2006-06-08 09:49:00,0.62703,0.62707,0.62702,0.62702,50900000.0
2006-06-08 09:50:00,0.627,0.62702,0.62695,0.627,66999998.0
2006-06-08 09:51:00,0.62701,0.62706,0.62698,0.62705,63800002.0
2006-06-08 09:52:00,0.62704,0.62724,0.62704,0.6272,106899999.0
2006-06-08 09:53:00,0.62718,0.62718,0.62717,0.62717,23100000.0
2006-06-08 09:54:00,0.62708,0.62715,0.6269,0.62701,158700000.0
2006-06-08 09:55:00,0.62708,0.62745,0.62708,0.62731,95300001.0
2006-06-08 09:56:00,0.62726,0.62726,0.62719,0.62726,62200000.0
2006-06-08 09:57:00,0.62728,0.62747,0.62728,0.62747,79300001.0
2006-06-08 09:58:00,0.62741,0.62749,0.62725,0.62741,91200002.0
2006-06-08 09:59:00,0.6275,0.6275,0.62741,0.62744,64600000.0
2006-06-08 10:00:00,0.62737,0.62757,0.62729,0.62757,50600001.0
2006-06-08 10:01:00,0.62788,0.6282,0.62785,0.62806,74200001.0
2006-06-08 10:02:00,0.62824,0.6284,0.62819,0.62824,110299998.0
2006-06-08 10:03:00,0.62816,0.62816,0.62751,0.62763,92400000.0
2006-06-08 10:04:00,0.62754,0.62799,0.62754,0.62796,156200001.0
2006-06-08 10:05:00,0.62815,0.6282,0.62783,0.62815,126499996.0
2006-06-08 10:06:00,0.62818,0.62834,0.62809,0.62834,120200000.0
2006-06-08 10:07:00,0.62833,0.62833,0.62822,0.62822,103599999.0
2006-06-08 10:08:00,0.62812,0.62829,0.62812,0.62821,84500001.0
2006-06-08 10:09:00,0.62792,0.62821,0.62792,0.62814,122800000.0
2006-06-08 10:10:00,0.62812,0.62818,0.62799,0.62805,167600000.0
2006-06-08 10:11:00,0.62813,0.62813,0.62807,0.62807,26299999.0
2006-06-08 10:12:00,0.62804,0.62816,0.62804,0.62816,22300000.0
2006-06-08 10:13:00,0.62812,0.62822,0.62807,0.62816,151000001.0
2006-06-08 10:14:00,0.62805,0.62825,0.62805,0.62817,145100002.0
2006-06-08 10:15:00,0.62811,0.62824,0.62811,0.62811,131599998.0
2006-06-08 10:16:00,0.6281,0.6281,0.62767,0.62767,114700002.0
2006-06-08 10:17:00,0.62774,0.62777,0.62766,0.62773,86000000.0
2006-06-08 10:18:00,0.62781,0.62795,0.6278,0.6278,102300000.0
2006-06-08 10:19:00,0.62775,0.62787,0.62775,0.62782,64800000.0
2006-06-08 10:20:00,0.62787,0.62787,0.62783,0.62783,15900000.0
2006-06-08 10:21:00,0.62798,0.62812,0.62798,0.628,75100001.0
2006-06-08 10:22:00,0.62786,0.62808,0.62786,0.62808,74599999.0
2006-06-08 10:23:00,0.62803,0.62803,0.62783,0.62783,139399998.0
2006-06-08 10:24:00,0.62786,0.62794,0.62785,0.62794,89199999.0
2006-06-08 10:25:00,0.62791,0.62798,0.62788,0.62793,81500000.0
2006-06-08 10:26:00,0.62796,0.628,0.62789,0.62795,137000002.0
2006-06-08 10:27:00,0.62798,0.62798,0.62785,0.62798,67200001.0
2006-06-08 10:28:00,0.628,0.628,0.62793,0.62793,40800001.0
2006-06-08 10:29:00,0.62804,0.62815,0.62797,0.628,152399998.0
2006-06-08 10:30:00,0.62797,0.62797,0.62782,0.62787,68800000.0
2006-06-08 10:31:00,0.62782,0.62794,0.62782,0.6279,64500000.0
2006-06-08 10:32:00,0.62788,0.628,0.62788,0.62793,72500000.0
2006-06-08 10:33:00,0.62797,0.62797,0.62784,0.62784,12500000.0
2006-06-08 10:34:00,0.6278,0.62785,0.6278,0.62785,89899999.0
2006-06-08 10:35:00,0.62788,0.62796,0.62787,0.62795,113100002.0
2006-06-08 10:36:00,0.62787,0.62801,0.62787,0.62796,70899999.0
2006-06-08 10:37:00,0.6279,0.62802,0.62778,0.6278,78999999.0
2006-06-08 10:38:00,0.62769,0.62793,0.62769,0.62793,38300000.0
2006-06-08 10:39:00,0.628,0.62822,0.628,0.62805,85299999.0
2006-06-08 10:40:00,0.6281,0.6281,0.62788,0.62803,71400001.0
2006-06-08 10:41:00,0.62791,0.62791,0.62781,0.62789,102499999.0
2006-06-08 10:42:00,0.6279,0.6279,0.62763,0.6277,65600000.0
2006-06-08 10:43:00,0.6276,0.62778,0.62758,0.62758,112800002.0
2006-06-08 10:44:00,0.62775,0.62803,0.62775,0.62776,91899999.0
2006-06-08 10:45:00,0.6277,0.62775,0.6276,0.62775,132499999.0
2006-06-08 10:46:00,0.62768,0.62773,0.62766,0.62773,96900002.0
2006-06-08 10:47:00,0.6276,0.62779,0.62757,0.62772,149400000.0
2006-06-08 10:48:00,0.62759,0.62762,0.62746,0.62754,139800000.0
2006-06-08 10:49:00,0.62753,0.62757,0.62751,0.62752,61700000.0
2006-06-08 10:50:00,0.6275,0.6275,0.62732,0.62742,107300001.0
2006-06-08 10:51:00,0.62722,0.62758,0.62722,0.62758,28700001.0
2006-06-08 10:52:00,0.62755,0.62758,0.6275,0.62758,98700000.0
2006-06-08 10:53:00,0.62757,0.62759,0.62749,0.62756,55600000.0
2006-06-08 10:54:00,0.62745,0.62755,0.6274,0.62752,61300001.0
2006-06-08 10:55:00,0.62752,0.62757,0.62752,0.62756,52900000.0
2006-06-08 10:56:00,0.62751,0.62761,0.62745,0.62761,89899999.0
2006-06-08 10:57:00,0.62773,0.62775,0.62766,0.62767,106000001.0
2006-06-08 10:58:00,0.62763,0.62763,0.62749,0.6275,126799999.0
2006-06-08 10:59:00,0.62745,0.62752,0.62741,0.62745,84800000.0
2006-06-08 11:00:00,0.62745,0.62763,0.62727,0.62763,134300001.0
2006-06-08 11:01:00,0.6277,0.62774,0.62736,0.62762,106700000.0
2006-06-08 11:02:00,0.62761,0.62769,0.62738,0.62758,90699999.0
2006-06-08 11:03:00,0.62762,0.62773,0.62753,0.62772,94300000.0
2006-06-08 11:04:00,0.62775,0.6278,0.62762,0.62762,110099999.0
2006-06-08 11:05:00,0.62775,0.62775,0.62765,0.62775,32399999.0
2006-06-08 11:06:00,0.62769,0.6278,0.62769,0.6277,84400002.0
2006-06-08 11:07:00,0.62774,0.62779,0.62765,0.62767,50699999.0
2006-06-08 11:08:00,0.62764,0.62772,0.62764,0.62769,38800000.0
2006-06-08 11:09:00,0.62764,0.62767,0.62763,0.62766,66500000.0
2006-06-08 11:10:00,0.6276,0.6277,0.62745,0.62765,72100000.0
2006-06-08 11:11:00,0.62765,0.62765,0.6276,0.62765,101599999.0
2006-06-08 11:12:00,0.62767,0.62779,0.6276,0.62775,63700000.0
2006-06-08 11:13:00,0.62764,0.62769,0.62755,0.62762,112000000.0
2006-06-08 11:14:00,0.6276,0.6277,0.6276,0.6276,175499998.0
2006-06-08 11:15:00,0.62765,0.62765,0.62757,0.62758,60800000.0
2006-06-08 11:16:00,0.62759,0.62759,0.62735,0.62735,115200001.0
2006-06-08 11:17:00,0.62735,0.62753,0.62735,0.62743,61700000.0
2006-06-08 11:18:00,0.62741,0.62754,0.62741,0.62754,151499998.0
2006-06-08 11:19:00,0.62733,0.62733,0.62695,0.62729,116300002.0
2006-06-08 11:20:00,0.62727,0.6273,0.6272,0.62723,35600000.0
2006-06-08 11:21:00,0.62713,0.62723,0.6271,0.62714,142799997.0
2006-06-08 11:22:00,0.62711,0.6273,0.62704,0.6273,118199997.0
2006-06-08 11:23:00,0.62742,0.62742,0.62718,0.62722,120100002.0
2006-06-08 11:24:00,0.62724,0.62733,0.62718,0.62724,176200000.0
2006-06-08 11:25:00,0.62721,0.62733,0.62721,0.62724,115700000.0
2006-06-08 11:26:00,0.62729,0.62733,0.6272,0.6272,119999998.0
2006-06-08 11:27:00,0.6272,0.62725,0.6272,0.62725,57600000.0
2006-06-08 11:28:00,0.62739,0.62757,0.62739,0.62754,46000000.0
2006-06-08 11:29:00,0.62759,0.62759,0.62747,0.62748,107800002.0
2006-06-08 11:30:00,0.62755,0.6276,0.62755,0.62755,108000003.0
2006-06-08 11:31:00,0.62754,0.62754,0.6273,0.6273,115699999.0
2006-06-08 11:32:00,0.62735,0.62751,0.62735,0.62743,53000000.0
2006-06-08 11:33:00,0.62744,0.62745,0.62735,0.62735,38200000.0
2006-06-08 11:34:00,0.6273,0.6273,0.6272,0.62725,39899999.0
2006-06-08 11:35:00,0.62727,0.62727,0.62701,0.62714,41700000.0
2006-06-08 11:36:00,0.62705,0.62717,0.62698,0.62717,68699999.0
2006-06-08 11:37:00,0.6272,0.6272,0.62704,0.62704,35900000.0
2006-06-08 11:38:00,0.62708,0.62708,0.62694,0.62705,119000001.0
2006-06-08 11:39:00,0.62699,0.62699,0.62694,0.62695,108399999.0
2006-06-08 11:40:00,0.62691,0.62702,0.62691,0.62697,57300001.0
2006-06-08 11:41:00,0.62692,0.62708,0.62692,0.62703,115700003.0
2006-06-08 11:42:00,0.62698,0.62698,0.62683,0.62683,54900000.0
2006-06-08 11:43:00,0.6268,0.62689,0.62678,0.62682,114300000.0
2006-06-08 11:44:00,0.62687,0.62687,0.6267,0.62682,109500001.0
2006-06-08 11:45:00,0.62684,0.62697,0.62684,0.62688,78900000.0
2006-06-08 11:46:00,0.62698,0.62698,0.62687,0.62698,90600002.0
2006-06-08 11:47:00,0.6271,0.6271,0.62695,0.62695,87499999.0
2006-06-08 11:48:00,0.62697,0.62712,0.62697,0.627,73699999.0
2006-06-08 11:49:00,0.6271,0.6271,0.62695,0.6271,145200001.0
2006-06-08 11:50:00,0.62708,0.62715,0.62698,0.62703,67000000.0
2006-06-08 11:51:00,0.62706,0.62708,0.62698,0.62698,42000001.0
2006-06-08 11:52:00,0.62698,0.62701,0.62684,0.62701,106799997.0
2006-06-08 11:53:00,0.62702,0.62703,0.62695,0.627,79400000.0
2006-06-08 11:54:00,0.627,0.627,0.62689,0.627,61400000.0
2006-06-08 11:55:00,0.627,0.62704,0.62696,0.62696,96499999.0
2006-06-08 11:56:00,0.62697,0.62716,0.62697,0.62716,55000000.0
2006-06-08 11:57:00,0.62715,0.6272,0.62712,0.62715,97800001.0
2006-06-08 11:58:00,0.62724,0.62733,0.62715,0.62733,155200001.0
2006-06-08 11:59:00,0.62731,0.62734,0.62726,0.62734,83300000.0
2006-06-08 12:00:00,0.62735,0.62735,0.62725,0.6273,54900001.0
2006-06-08 12:01:00,0.6273,0.62735,0.6272,0.6273,127100001.0
2006-06-08 12:02:00,0.6273,0.62739,0.62723,0.6273,103800000.0
2006-06-08 12:03:00,0.62732,0.62766,0.62732,0.62766,44400000.0
2006-06-08 12:04:00,0.62741,0.62765,0.62741,0.62765,95199998.0
2006-06-08 12:05:00,0.62763,0.62763,0.62754,0.62755,78400000.0
2006-06-08 12:06:00,0.62743,0.62743,0.62724,0.62742,167900002.0
2006-06-08 12:07:00,0.62732,0.62732,0.62699,0.62699,115099999.0
2006-06-08 12:08:00,0.62692,0.627,0.62692,0.62695,105000000.0
2006-06-08 12:09:00,0.62702,0.62713,0.62699,0.62713,75800001.0
2006-06-08 12:10:00,0.6271,0.62715,0.627,0.62715,111800001.0
2006-06-08 12:11:00,0.62715,0.6272,0.6271,0.6271,51800000.0
2006-06-08 12:12:00,0.62697,0.62708,0.62697,0.62708,53299999.0
2006-06-08 12:13:00,0.62707,0.62711,0.62702,0.62708,78299999.0
2006-06-08 12:14:00,0.62708,0.62708,0.62702,0.62704,94200000.0
2006-06-08 12:15:00,0.627,0.62708,0.62697,0.62708,94399998.0
2006-06-08 12:16:00,0.62705,0.62711,0.62703,0.62703,59899999.0
2006-06-08 12:17:00,0.62695,0.62701,0.6269,0.62691,69600000.0
2006-06-08 12:18:00,0.627,0.627,0.62695,0.627,80700001.0
2006-06-08 12:19:00,0.62697,0.62697,0.62686,0.62686,101800002.0
2006-06-08 12:20:00,0.62696,0.62709,0.6269,0.62698,58700000.0
2006-06-08 12:21:00,0.62689,0.62706,0.62686,0.62706,112300001.0
2006-06-08 12:22:00,0.62713,0.62717,0.62706,0.62713,92700001.0
2006-06-08 12:23:00,0.62701,0.62707,0.6269,0.62691,78000000.0
2006-06-08 12:24:00,0.62677,0.62694,0.62677,0.62691,118800001.0
2006-06-08 12:25:00,0.62687,0.62695,0.62687,0.6269,67599999.0
2006-06-08 12:26:00,0.62687,0.62694,0.62678,0.62682,110600001.0
2006-06-08 12:27:00,0.6268,0.62685,0.6268,0.62685,20800000.0
2006-06-08 12:28:00,0.6268,0.62688,0.62677,0.62688,21400000.0
2006-06-08 12:29:00,0.62693,0.62723,0.62693,0.62723,55899999.0
2006-06-08 12:30:00,0.62719,0.62733,0.62719,0.62733,93599998.0
2006-06-08 12:31:00,0.62738,0.62738,0.62679,0.62691,66200000.0
2006-06-08 12:32:00,0.62702,0.62702,0.62682,0.62685,153100000.0
2006-06-08 12:33:00,0.6269,0.6269,0.62678,0.62678,43600000.0
2006-06-08 12:34:00,0.62685,0.6269,0.6268,0.62685,127499999.0
2006-06-08 12:35:00,0.62688,0.627,0.62685,0.627,80499998.0
2006-06-08 12:36:00,0.627,0.6271,0.6268,0.62697,82899999.0
2006-06-08 12:37:00,0.62692,0.62708,0.62692,0.62698,91200000.0
2006-06-08 12:38:00,0.62704,0.62704,0.62677,0.627,71100001.0
2006-06-08 12:39:00,0.627,0.627,0.6269,0.627,113499999.0
2006-06-08 12:40:00,0.62695,0.62702,0.62677,0.62702,80400000.0
2006-06-08 12:41:00,0.62697,0.62697,0.62695,0.62695,27099999.0
2006-06-08 12:42:00,0.62698,0.62701,0.62692,0.62692,50900000.0
2006-06-08 12:43:00,0.62695,0.62701,0.62695,0.62695,66100000.0
2006-06-08 12:44:00,0.62685,0.62695,0.62685,0.6269,39700001.0
2006-06-08 12:45:00,0.62695,0.62695,0.62695,0.62695,15100000.0
2006-06-08 12:46:00,0.62699,0.62703,0.62698,0.62702,103599998.0
2006-06-08 12:47:00,0.62705,0.62705,0.62705,0.62705,32400000.0
2006-06-08 12:48:00,0.62713,0.62726,0.62711,0.62711,66100000.0
2006-06-08 12:49:00,0.62708,0.6271,0.62705,0.62705,23900000.0
2006-06-08 12:50:00,0.627,0.62715,0.627,0.627,110100000.0
2006-06-08 12:51:00,0.6272,0.62731,0.6271,0.62727,49300000.0
2006-06-08 12:52:00,0.62725,0.62738,0.62708,0.62738,90100000.0
2006-06-08 12:53:00,0.6274,0.62749,0.62736,0.62741,115500002.0
2006-06-08 12:54:00,0.62739,0.62742,0.6273,0.62742,143900002.0
2006-06-08 12:55:00,0.62737,0.62755,0.6273,0.62745,140100000.0
2006-06-08 12:56:00,0.62747,0.62747,0.6273,0.6273,66300001.0
2006-06-08 12:57:00,0.62728,0.62754,0.62728,0.62754,67600000.0
2006-06-08 12:58:00,0.6277,0.6277,0.6276,0.62765,57700000.0
2006-06-08 12:59:00,0.62762,0.62762,0.62745,0.62748,72600000.0
2006-06-08 13:00:00,0.62746,0.62764,0.62746,0.62756,89599999.0
2006-06-08 13:01:00,0.62763,0.62767,0.6276,0.62765,81200000.0
2006-06-08 13:02:00,0.62764,0.62787,0.62764,0.62777,110999998.0
2006-06-08 13:03:00,0.62778,0.62786,0.62767,0.62786,115000000.0
2006-06-08 13:04:00,0.6277,0.62773,0.62754,0.62763,63000001.0
2006-06-08 13:05:00,0.62775,0.62787,0.62749,0.62749,77399999.0
2006-06-08 13:06:00,0.62738,0.62752,0.62732,0.62746,69300000.0
2006-06-08 13:07:00,0.6273,0.62759,0.6273,0.62755,88400000.0
2006-06-08 13:08:00,0.6273,0.6275,0.62725,0.62725,88200000.0
2006-06-08 13:09:00,0.62747,0.62747,0.6273,0.6273,128700003.0
2006-06-08 13:10:00,0.62747,0.6277,0.62744,0.62763,139400001.0
2006-06-08 13:11:00,0.62758,0.6277,0.62754,0.62757,99900001.0
2006-06-08 13:12:00,0.6277,0.6277,0.6276,0.6277,83799999.0
2006-06-08 13:13:00,0.62765,0.62773,0.62765,0.62773,76700000.0
2006-06-08 13:14:00,0.62768,0.6278,0.62768,0.6278,87600000.0
2006-06-08 13:15:00,0.62789,0.6285,0.62789,0.6285,108100000.0
2006-06-08 13:16:00,0.62841,0.62841,0.62816,0.62816,94399999.0
2006-06-08 13:17:00,0.62816,0.62828,0.62797,0.62807,84500000.0
2006-06-08 13:18:00,0.62801,0.62805,0.62789,0.62789,92199998.0
2006-06-08 13:19:00,0.6279,0.62794,0.62785,0.62785,43100000.0
2006-06-08 13:20:00,0.62794,0.62794,0.62768,0.62781,101399999.0
2006-06-08 13:21:00,0.62788,0.62799,0.62786,0.62787,135199999.0
2006-06-08 13:22:00,0.62781,0.62795,0.62781,0.62788,57500000.0
2006-06-08 13:23:00,0.62794,0.62798,0.62781,0.62797,131900001.0
2006-06-08 13:24:00,0.62792,0.62808,0.62775,0.62775,135399999.0
2006-06-08 13:25:00,0.62792,0.62793,0.62786,0.62786,63000000.0
2006-06-08 13:26:00,0.62789,0.62789,0.62762,0.62785,111400001.0
2006-06-08 13:27:00,0.62782,0.62782,0.62765,0.62767,66700000.0
2006-06-08 13:28:00,0.62779,0.62785,0.62774,0.62784,73300000.0
2006-06-08 13:29:00,0.62783,0.62787,0.62768,0.62785,100600000.0
2006-06-08 13:30:00,0.62786,0.6281,0.62786,0.62795,97900000.0
2006-06-08 13:31:00,0.62781,0.62781,0.62769,0.62781,46900000.0
2006-06-08 13:32:00,0.62772,0.62772,0.62758,0.62758,98899999.0
2006-06-08 13:33:00,0.62767,0.6277,0.62765,0.62765,58100000.0
2006-06-08 13:34:00,0.6276,0.6277,0.6276,0.6276,74899999.0
2006-06-08 13:35:00,0.62766,0.62772,0.62762,0.62762,93700001.0
2006-06-08 13:36:00,0.62767,0.62801,0.62767,0.62787,120500000.0
2006-06-08 13:37:00,0.62793,0.62803,0.62788,0.62795,95199998.0
2006-06-08 13:38:00,0.62795,0.628,0.62795,0.628,82199999.0
2006-06-08 13:39:00,0.62802,0.62804,0.62795,0.62797,121399999.0
2006-06-08 13:40:00,0.628,0.62802,0.62792,0.62802,53500000.0
2006-06-08 13:41:00,0.6279,0.62803,0.6278,0.62803,162499998.0
2006-06-08 13:42:00,0.62799,0.628,0.62762,0.62762,61700000.0
2006-06-08 13:43:00,0.62773,0.62805,0.62773,0.62805,73399999.0
2006-06-08 13:44:00,0.62806,0.62806,0.62781,0.62791,120600002.0
2006-06-08 13:45:00,0.62784,0.62786,0.62767,0.62786,133000002.0
2006-06-08 13:46:00,0.62777,0.62777,0.62765,0.62775,78699999.0
2006-06-08 13:47:00,0.62778,0.62795,0.62777,0.62795,99600000.0
2006-06-08 13:48:00,0.62802,0.62806,0.62789,0.62789,104800001.0
2006-06-08 13:49:00,0.62803,0.62803,0.6277,0.6277,50099999.0
2006-06-08 13:50:00,0.62772,0.62787,0.62772,0.62782,54400001.0
2006-06-08 13:51:00,0.6276,0.6276,0.62724,0.62728,56400000.0
2006-06-08 13:52:00,0.62721,0.62721,0.62699,0.62719,52500000.0
2006-06-08 13:53:00,0.62717,0.62717,0.62688,0.62702,66700000.0
2006-06-08 13:54:00,0.62702,0.62703,0.62697,0.627,62800000.0
2006-06-08 13:55:00,0.62683,0.62692,0.62641,0.62641,47800000.0
2006-06-08 13:56:00,0.6265,0.62671,0.6265,0.62659,85300000.0
2006-06-08 13:57:00,0.62668,0.62668,0.6265,0.6265,67000000.0
2006-06-08 13:58:00,0.62655,0.62667,0.62655,0.6266,62700000.0
2006-06-08 13:59:00,0.62675,0.62712,0.62671,0.62671,59800000.0
2006-06-08 14:00:00,0.6268,0.62692,0.62652,0.62667,53400000.0
2006-06-08 14:01:00,0.62661,0.62683,0.6266,0.62666,121900000.0
2006-06-08 14:02:00,0.62675,0.62676,0.62655,0.6266,127599999.0
2006-06-08 14:03:00,0.62675,0.62688,0.62671,0.62687,101200002.0
2006-06-08 14:04:00,0.6267,0.6267,0.62655,0.6267,67400000.0
2006-06-08 14:05:00,0.62682,0.62718,0.62673,0.62718,91699999.0
2006-06-08 14:06:00,0.6272,0.62731,0.62705,0.62715,99499999.0
2006-06-08 14:07:00,0.62712,0.62719,0.62698,0.62698,187500004.0
2006-06-08 14:08:00,0.62685,0.62705,0.62676,0.62705,74500001.0
2006-06-08 14:09:00,0.6271,0.6271,0.627,0.627,136299999.0
2006-06-08 14:10:00,0.62704,0.62704,0.62683,0.62683,62899999.0
2006-06-08 14:11:00,0.62677,0.62677,0.62667,0.62667,40999999.0
2006-06-08 14:12:00,0.62664,0.62678,0.62664,0.62678,50000000.0
2006-06-08 14:13:00,0.6268,0.62685,0.6267,0.6268,50000001.0
2006-06-08 14:14:00,0.6268,0.62687,0.62675,0.6268,94799999.0
2006-06-08 14:15:00,0.62688,0.62696,0.62688,0.62695,74900001.0
2006-06-08 14:16:00,0.62679,0.62698,0.62679,0.62688,88799998.0
2006-06-08 14:17:00,0.62677,0.62692,0.6265,0.6265,119900000.0
2006-06-08 14:18:00,0.62633,0.62657,0.62616,0.62616,144700002.0
2006-06-08 14:19:00,0.6261,0.6263,0.6261,0.62628,232500000.0
2006-06-08 14:20:00,0.62631,0.6267,0.62631,0.6267,40800000.0
2006-06-08 14:21:00,0.62682,0.62697,0.62663,0.62688,110199998.0
2006-06-08 14:22:00,0.62698,0.62713,0.62691,0.62697,83100001.0
2006-06-08 14:23:00,0.62702,0.62702,0.62684,0.62696,105699998.0
2006-06-08 14:24:00,0.62715,0.6274,0.62715,0.6274,75600000.0
2006-06-08 14:25:00,0.62736,0.62762,0.62736,0.62752,85399999.0
2006-06-08 14:26:00,0.62739,0.62739,0.6272,0.6273,64399999.0
2006-06-08 14:27:00,0.62733,0.62749,0.62725,0.62742,60800000.0
2006-06-08 14:28:00,0.62731,0.62746,0.62731,0.6274,86300001.0
2006-06-08 14:29:00,0.62735,0.62735,0.62719,0.62731,73400001.0
2006-06-08 14:30:00,0.62737,0.62737,0.62713,0.62718,83800000.0
2006-06-08 14:31:00,0.62695,0.62695,0.62665,0.62672,80600002.0
2006-06-08 14:32:00,0.62667,0.62667,0.6258,0.6258,78800000.0
2006-06-08 14:33:00,0.62598,0.62611,0.62571,0.62576,78600001.0
2006-06-08 14:34:00,0.62531,0.62531,0.62426,0.62488,60500000.0
2006-06-08 14:35:00,0.62536,0.62547,0.6251,0.6251,105599999.0
2006-06-08 14:36:00,0.62499,0.62499,0.62457,0.62457,47200000.0
2006-06-08 14:37:00,0.62458,0.62498,0.62458,0.62496,62800000.0
2006-06-08 14:38:00,0.62505,0.62551,0.62493,0.62551,60300001.0
2006-06-08 14:39:00,0.62559,0.62572,0.62525,0.62571,132699999.0
2006-06-08 14:40:00,0.62545,0.62556,0.62527,0.62533,99699998.0
2006-06-08 14:41:00,0.62527,0.62527,0.62513,0.62513,113600000.0
2006-06-08 14:42:00,0.62511,0.62534,0.62511,0.62523,96299999.0
2006-06-08 14:43:00,0.62508,0.62515,0.62493,0.62501,86000000.0
2006-06-08 14:44:00,0.62472,0.62472,0.62431,0.62431,67199999.0
2006-06-08 14:45:00,0.62407,0.62472,0.62407,0.62472,122099998.0
2006-06-08 14:46:00,0.62476,0.62476,0.62454,0.6246,70899999.0
2006-06-08 14:47:00,0.6247,0.62518,0.6247,0.62511,145000001.0
2006-06-08 14:48:00,0.6253,0.62552,0.6253,0.62538,83300000.0
2006-06-08 14:49:00,0.62524,0.62529,0.62506,0.62515,135600000.0
2006-06-08 14:50:00,0.62504,0.62504,0.62479,0.62499,68599998.0
2006-06-08 14:51:00,0.62505,0.62514,0.62479,0.62479,81000002.0
2006-06-08 14:52:00,0.62467,0.62486,0.62467,0.62479,81000002.0
2006-06-08 14:53:00,0.62497,0.62507,0.62483,0.62483,55000001.0
2006-06-08 14:54:00,0.6249,0.625,0.62485,0.62495,41099999.0
2006-06-08 14:55:00,0.62492,0.62505,0.62492,0.62505,102999999.0
2006-06-08 14:56:00,0.62509,0.62553,0.62507,0.62553,80599999.0
2006-06-08 14:57:00,0.62563,0.62565,0.6256,0.62563,55699999.0
2006-06-08 14:58:00,0.62559,0.62582,0.62559,0.62574,70400000.0
2006-06-08 14:59:00,0.62588,0.62592,0.62586,0.62592,39900000.0
2006-06-08 15:00:00,0.626,0.62618,0.62597,0.62599,73299999.0
2006-06-08 15:01:00,0.62589,0.6259,0.62558,0.62558,102599999.0
2006-06-08 15:02:00,0.62549,0.62566,0.6253,0.62565,76400000.0
2006-06-08 15:03:00,0.62574,0.62574,0.62552,0.6256,94299998.0
2006-06-08 15:04:00,0.62554,0.62563,0.62552,0.62555,51700000.0
2006-06-08 15:05:00,0.62546,0.62558,0.62543,0.62553,103999998.0
2006-06-08 15:06:00,0.62556,0.62566,0.62549,0.62558,161300000.0
2006-06-08 15:07:00,0.62559,0.62559,0.62553,0.62553,50699999.0
2006-06-08 15:08:00,0.62559,0.62576,0.62541,0.62541,113899999.0
2006-06-08 15:09:00,0.62558,0.62564,0.62556,0.6256,48599999.0
2006-06-08 15:10:00,0.6256,0.6256,0.62547,0.62547,78800000.0
2006-06-08 15:11:00,0.62547,0.6256,0.62515,0.6254,103500000.0
2006-06-08 15:12:00,0.62534,0.62534,0.62505,0.62508,110699999.0
2006-06-08 15:13:00,0.6252,0.62539,0.6252,0.62524,71100000.0
2006-06-08 15:14:00,0.6253,0.62542,0.6253,0.62542,78300000.0
2006-06-08 15:15:00,0.62552,0.62561,0.62552,0.62561,86899999.0
2006-06-08 15:16:00,0.62555,0.62581,0.62549,0.62581,108400000.0
2006-06-08 15:17:00,0.62581,0.62605,0.62572,0.62605,93699999.0
2006-06-08 15:18:00,0.62596,0.62596,0.62579,0.62579,57700000.0
2006-06-08 15:19:00,0.6259,0.62605,0.62584,0.62605,164100003.0
2006-06-08 15:20:00,0.6261,0.6261,0.62599,0.62605,104799999.0
2006-06-08 15:21:00,0.62605,0.62605,0.626,0.626,68200001.0
2006-06-08 15:22:00,0.62605,0.6261,0.62598,0.62607,48299999.0
2006-06-08 15:23:00,0.62605,0.62605,0.626,0.626,87000000.0
2006-06-08 15:24:00,0.62608,0.62608,0.6259,0.626,166800001.0
2006-06-08 15:25:00,0.62601,0.62601,0.62583,0.62587,109800001.0
2006-06-08 15:26:00,0.62582,0.62588,0.62577,0.62585,100600001.0
2006-06-08 15:27:00,0.62579,0.62589,0.62568,0.62568,86400000.0
2006-06-08 15:28:00,0.62558,0.62571,0.62553,0.62555,50300000.0
2006-06-08 15:29:00,0.62555,0.62564,0.62548,0.62561,90000001.0
2006-06-08 15:30:00,0.62565,0.62565,0.62545,0.6256,33600000.0
2006-06-08 15:31:00,0.6257,0.6257,0.6256,0.6257,90700000.0
2006-06-08 15:32:00,0.62559,0.62578,0.62548,0.62555,109199999.0
2006-06-08 15:33:00,0.62535,0.62535,0.62497,0.62497,63600000.0
2006-06-08 15:34:00,0.62508,0.62515,0.62507,0.62507,73800001.0
2006-06-08 15:35:00,0.6252,0.6253,0.6252,0.6253,40900000.0
2006-06-08 15:36:00,0.62542,0.62549,0.62532,0.6254,172699998.0
2006-06-08 15:37:00,0.62538,0.62538,0.62528,0.62528,63099999.0
2006-06-08 15:38:00,0.62538,0.62538,0.62523,0.62524,70000000.0
2006-06-08 15:39:00,0.62524,0.62535,0.62519,0.62535,139100001.0
2006-06-08 15:40:00,0.62528,0.62528,0.62508,0.62508,95500000.0
2006-06-08 15:41:00,0.6252,0.6252,0.62498,0.62498,64699999.0
2006-06-08 15:42:00,0.62497,0.62505,0.62493,0.62493,57999998.0
2006-06-08 15:43:00,0.62499,0.62506,0.62497,0.62498,58800000.0
2006-06-08 15:44:00,0.62503,0.62507,0.6249,0.6249,89400001.0
2006-06-08 15:45:00,0.62459,0.62476,0.62459,0.62471,88700000.0
2006-06-08 15:46:00,0.62462,0.62474,0.62443,0.62443,155800000.0
2006-06-08 15:47:00,0.62449,0.62449,0.62445,0.62445,79600000.0
2006-06-08 15:48:00,0.6244,0.62442,0.62431,0.62441,97499999.0
2006-06-08 15:49:00,0.62439,0.62454,0.62434,0.62434,79400000.0
2006-06-08 15:50:00,0.62442,0.62447,0.62442,0.62447,35700000.0
2006-06-08 15:51:00,0.62455,0.6246,0.62451,0.62458,74999999.0
2006-06-08 15:52:00,0.6245,0.62472,0.6245,0.62472,120899999.0
2006-06-08 15:53:00,0.62473,0.62497,0.62473,0.62495,113500000.0
2006-06-08 15:54:00,0.62482,0.62497,0.62482,0.62486,136100000.0
2006-06-08 15:55:00,0.62476,0.62496,0.62476,0.62496,139199999.0
2006-06-08 15:56:00,0.62498,0.625,0.6249,0.62496,58800000.0
2006-06-08 15:57:00,0.62489,0.62489,0.62448,0.62448,80599998.0
2006-06-08 15:58:00,0.62454,0.62492,0.62454,0.62492,75600000.0
2006-06-08 15:59:00,0.62493,0.62493,0.62469,0.62471,133700001.0
2006-06-08 16:00:00,0.62467,0.62482,0.62448,0.62457,111799999.0
2006-06-08 16:01:00,0.62466,0.62488,0.62466,0.62476,76899998.0
2006-06-08 16:02:00,0.62474,0.62483,0.62468,0.62474,113599998.0
2006-06-08 16:03:00,0.62498,0.62499,0.62498,0.62499,27000000.0
2006-06-08 16:04:00,0.62516,0.62524,0.62516,0.62519,152300000.0
2006-06-08 16:05:00,0.62528,0.62593,0.62528,0.62593,97200000.0
2006-06-08 16:06:00,0.62594,0.62653,0.62591,0.62652,107900000.0
2006-06-08 16:07:00,0.62657,0.62672,0.62642,0.6267,59300000.0
2006-06-08 16:08:00,0.62676,0.62678,0.62668,0.62677,120400000.0
2006-06-08 16:09:00,0.62669,0.62671,0.62656,0.62656,97700000.0
2006-06-08 16:10:00,0.6265,0.6265,0.62626,0.62635,161999999.0
2006-06-08 16:11:00,0.62633,0.62634,0.62614,0.62614,173599999.0
2006-06-08 16:12:00,0.62611,0.62614,0.62606,0.62609,83799999.0
2006-06-08 16:13:00,0.62603,0.62616,0.62591,0.62603,131800001.0
2006-06-08 16:14:00,0.62604,0.62618,0.62604,0.62611,44800001.0
2006-06-08 16:15:00,0.6261,0.6262,0.6261,0.62618,110400000.0
2006-06-08 16:16:00,0.62623,0.62623,0.6259,0.62591,83300001.0
2006-06-08 16:17:00,0.62602,0.62647,0.62602,0.62647,65199999.0
2006-06-08 16:18:00,0.62625,0.62641,0.62615,0.62631,91499999.0
2006-06-08 16:19:00,0.62633,0.62643,0.62621,0.62643,121500000.0
2006-06-08 16:20:00,0.62656,0.62668,0.62654,0.62667,118600001.0
2006-06-08 16:21:00,0.6265,0.62652,0.62632,0.62636,115000000.0
2006-06-08 16:22:00,0.62635,0.62647,0.62625,0.62635,158200000.0
2006-06-08 16:23:00,0.6263,0.62637,0.6263,0.62631,50600001.0
2006-06-08 16:24:00,0.62637,0.62637,0.62619,0.62619,124299999.0
2006-06-08 16:25:00,0.6262,0.62646,0.6262,0.62644,89600000.0
2006-06-08 16:26:00,0.62637,0.62647,0.62623,0.62623,102999999.0
2006-06-08 16:27:00,0.62613,0.62624,0.62613,0.6262,65499998.0
2006-06-08 16:28:00,0.62596,0.62627,0.62596,0.62619,89199999.0
2006-06-08 16:29:00,0.62619,0.62619,0.62587,0.62588,96799998.0
2006-06-08 16:30:00,0.62569,0.6258,0.62558,0.62571,81200000.0
2006-06-08 16:31:00,0.62591,0.62602,0.62587,0.62587,79200000.0
2006-06-08 16:32:00,0.62581,0.62588,0.62571,0.62585,137200000.0
2006-06-08 16:33:00,0.62591,0.62591,0.62574,0.62583,125200000.0
2006-06-08 16:34:00,0.62572,0.62581,0.62571,0.62573,99600000.0
2006-06-08 16:35:00,0.62575,0.6258,0.62564,0.62571,86600001.0
2006-06-08 16:36:00,0.62564,0.62578,0.62564,0.62578,119700002.0
2006-06-08 16:37:00,0.6257,0.62577,0.62568,0.62568,18300000.0
2006-06-08 16:38:00,0.62578,0.62585,0.62577,0.6258,84400000.0
2006-06-08 16:39:00,0.62587,0.62587,0.62578,0.62582,69099999.0
2006-06-08 16:40:00,0.62591,0.6263,0.62591,0.62629,47000000.0
2006-06-08 16:41:00,0.62636,0.62638,0.62629,0.62638,66200000.0
2006-06-08 16:42:00,0.6264,0.6264,0.6264,0.6264,23800000.0
2006-06-08 16:43:00,0.62635,0.6264,0.62635,0.62635,70599998.0
2006-06-08 16:44:00,0.62637,0.62637,0.62607,0.62607,66600001.0
2006-06-08 16:45:00,0.62613,0.62613,0.62595,0.62595,64200000.0
2006-06-08 16:46:00,0.62604,0.62623,0.62595,0.62599,106600000.0
2006-06-08 16:47:00,0.626,0.62604,0.62586,0.62593,105500001.0
2006-06-08 16:48:00,0.62598,0.62609,0.62592,0.62597,83500001.0
2006-06-08 16:49:00,0.62593,0.62608,0.62593,0.62605,45500000.0
2006-06-08 16:50:00,0.62592,0.62592,0.62585,0.62587,59900000.0
2006-06-08 16:51:00,0.62592,0.62592,0.62575,0.62575,128999999.0
2006-06-08 16:52:00,0.62595,0.62601,0.62579,0.62579,70200000.0
2006-06-08 16:53:00,0.62576,0.62584,0.62571,0.62571,155700000.0
2006-06-08 16:54:00,0.62571,0.62586,0.62563,0.6257,131299999.0
2006-06-08 16:55:00,0.62563,0.62572,0.62555,0.6257,110200000.0
2006-06-08 16:56:00,0.62565,0.62565,0.6254,0.6254,43500000.0
2006-06-08 16:57:00,0.6254,0.6254,0.62526,0.62536,88200000.0
2006-06-08 16:58:00,0.62531,0.62531,0.62524,0.6253,157099998.0
2006-06-08 16:59:00,0.62526,0.62543,0.62518,0.62543,91500000.0
2006-06-08 17:00:00,0.62545,0.62552,0.62529,0.6255,119300001.0
2006-06-08 17:01:00,0.6256,0.6256,0.62547,0.62553,92599999.0
2006-06-08 17:02:00,0.62555,0.62557,0.6255,0.62557,34900000.0
2006-06-08 17:03:00,0.62557,0.62557,0.62528,0.62557,38300000.0
2006-06-08 17:04:00,0.6255,0.62563,0.62549,0.62563,98000000.0
2006-06-08 17:05:00,0.62565,0.62567,0.62565,0.62567,62099998.0
2006-06-08 17:06:00,0.6256,0.62572,0.62548,0.62562,81799999.0
2006-06-08 17:07:00,0.6256,0.6256,0.62539,0.62542,56700001.0
2006-06-08 17:08:00,0.6255,0.6256,0.62543,0.62554,120900001.0
2006-06-08 17:09:00,0.62558,0.62588,0.62553,0.62583,87900000.0
2006-06-08 17:10:00,0.62562,0.62568,0.6255,0.6255,76900000.0
2006-06-08 17:11:00,0.62558,0.62575,0.62533,0.62555,108799999.0
2006-06-08 17:12:00,0.62554,0.62558,0.62543,0.62548,90600000.0
2006-06-08 17:13:00,0.62558,0.6256,0.62553,0.62553,131899997.0
2006-06-08 17:14:00,0.62547,0.62571,0.62547,0.62553,99600000.0
2006-06-08 17:15:00,0.6255,0.62551,0.6252,0.6252,75000000.0
2006-06-08 17:16:00,0.62525,0.62535,0.62523,0.62525,81700000.0
2006-06-08 17:17:00,0.62521,0.62537,0.62521,0.62525,109900000.0
2006-06-08 17:18:00,0.62525,0.62525,0.6252,0.62525,114600000.0
2006-06-08 17:19:00,0.62539,0.62567,0.62539,0.62545,83700000.0
2006-06-08 17:20:00,0.62545,0.62545,0.62522,0.62524,80300000.0
2006-06-08 17:21:00,0.62517,0.62523,0.62511,0.62511,45300000.0
2006-06-08 17:22:00,0.62496,0.62518,0.6249,0.62518,56999999.0
2006-06-08 17:23:00,0.62516,0.62516,0.6249,0.62491,75399999.0
2006-06-08 17:24:00,0.62481,0.62483,0.62468,0.62477,81600000.0
2006-06-08 17:25:00,0.62469,0.62469,0.62462,0.62463,73300001.0
2006-06-08 17:26:00,0.62458,0.62472,0.62457,0.62457,117899999.0
2006-06-08 17:27:00,0.62463,0.62463,0.62433,0.62433,128400001.0
2006-06-08 17:28:00,0.62436,0.62452,0.62436,0.62452,50800000.0
2006-06-08 17:29:00,0.6246,0.62484,0.62454,0.62484,91500000.0
2006-06-08 17:30:00,0.62488,0.62488,0.62463,0.62464,98100000.0
2006-06-08 17:31:00,0.62461,0.6248,0.62461,0.62472,76500001.0
2006-06-08 17:32:00,0.62483,0.62485,0.62479,0.62479,84799998.0
2006-06-08 17:33:00,0.62481,0.62496,0.62461,0.62487,124999999.0
2006-06-08 17:34:00,0.62488,0.62488,0.62477,0.62477,42700000.0
2006-06-08 17:35:00,0.62485,0.62494,0.62485,0.62489,93900001.0
2006-06-08 17:36:00,0.62489,0.62497,0.62486,0.62497,72400001.0
2006-06-08 17:37:00,0.625,0.62503,0.625,0.62503,53200000.0
2006-06-08 17:38:00,0.6249,0.62497,0.6249,0.6249,75200000.0
2006-06-08 17:39:00,0.62489,0.62499,0.62489,0.62499,48000000.0
2006-06-08 17:40:00,0.62488,0.62505,0.62488,0.625,90900001.0
2006-06-08 17:41:00,0.62495,0.62495,0.62488,0.62488,36700000.0
2006-06-08 17:42:00,0.62469,0.62494,0.62464,0.62494,81099999.0
2006-06-08 17:43:00,0.62507,0.62525,0.62507,0.62518,91900001.0
2006-06-08 17:44:00,0.62509,0.62563,0.62499,0.62563,50900000.0
2006-06-08 17:45:00,0.62593,0.62596,0.62564,0.62585,126199998.0
2006-06-08 17:46:00,0.62583,0.62599,0.6258,0.62599,34100000.0
2006-06-08 17:47:00,0.62577,0.62607,0.62577,0.62595,140299998.0
2006-06-08 17:48:00,0.62597,0.62602,0.62593,0.62597,90800000.0
2006-06-08 17:49:00,0.62593,0.62601,0.62593,0.62601,34300001.0
2006-06-08 17:50:00,0.626,0.62615,0.626,0.6261,51200000.0
2006-06-08 17:51:00,0.626,0.62603,0.62586,0.62586,96199999.0
2006-06-08 17:52:00,0.62585,0.6259,0.62585,0.6259,31900000.0
2006-06-08 17:53:00,0.6259,0.62592,0.62581,0.62592,69500000.0
2006-06-08 17:54:00,0.62588,0.62608,0.62588,0.62608,105200004.0
2006-06-08 17:55:00,0.62603,0.62607,0.62601,0.62607,48500000.0
2006-06-08 17:56:00,0.62597,0.62607,0.62592,0.62593,150399998.0
2006-06-08 17:57:00,0.6259,0.62593,0.62585,0.62585,36799999.0
2006-06-08 17:58:00,0.62602,0.62637,0.62602,0.62627,90200000.0
2006-06-08 17:59:00,0.62625,0.6263,0.62601,0.62626,64200000.0
2006-06-08 18:00:00,0.62621,0.62621,0.62601,0.62601,47600000.0
2006-06-08 18:01:00,0.626,0.6261,0.62597,0.62605,113899998.0
2006-06-08 18:02:00,0.6261,0.62615,0.62599,0.62599,121100000.0
2006-06-08 18:03:00,0.62607,0.6262,0.62604,0.6262,223599998.0
2006-06-08 18:04:00,0.62619,0.62624,0.62613,0.62616,171300000.0
2006-06-08 18:05:00,0.62623,0.62649,0.62617,0.62617,279000001.0
2006-06-08 18:06:00,0.62625,0.6263,0.6262,0.6263,120300001.0
2006-06-08 18:07:00,0.62625,0.62635,0.6262,0.62625,194299999.0
2006-06-08 18:08:00,0.62623,0.62641,0.62623,0.62639,114400003.0
2006-06-08 18:09:00,0.62645,0.62649,0.62627,0.62649,268400000.0
2006-06-08 18:10:00,0.62648,0.62669,0.62642,0.62642,157600000.0
2006-06-08 18:11:00,0.62631,0.62649,0.62631,0.62636,102200000.0
2006-06-08 18:12:00,0.62644,0.62644,0.62632,0.62643,126200000.0
2006-06-08 18:13:00,0.6265,0.6265,0.6264,0.6264,21600000.0
2006-06-08 18:14:00,0.62647,0.62674,0.62647,0.62674,103500001.0
2006-06-08 18:15:00,0.62676,0.62698,0.62675,0.62675,172299999.0
2006-06-08 18:16:00,0.6267,0.62672,0.62657,0.62672,402500003.0
2006-06-08 18:17:00,0.62665,0.62675,0.62665,0.62675,99300000.0
2006-06-08 18:18:00,0.62665,0.6268,0.62665,0.62667,384499997.0
2006-06-08 18:19:00,0.62673,0.62689,0.62664,0.6268,245400000.0
2006-06-08 18:20:00,0.62683,0.62693,0.62678,0.6268,141600001.0
2006-06-08 18:21:00,0.6267,0.62675,0.6267,0.62675,146600000.0
2006-06-08 18:22:00,0.6267,0.62675,0.62665,0.6267,100300000.0
2006-06-08 18:23:00,0.62668,0.62675,0.62665,0.62675,324600003.0
2006-06-08 18:24:00,0.62673,0.62677,0.62651,0.62675,227399999.0
2006-06-08 18:25:00,0.62675,0.62677,0.62665,0.62668,166799999.0
2006-06-08 18:26:00,0.62666,0.62677,0.62666,0.62669,115600000.0
2006-06-08 18:27:00,0.6266,0.6267,0.62657,0.62665,347299998.0
2006-06-08 18:28:00,0.6266,0.6267,0.6265,0.6266,158099998.0
2006-06-08 18:29:00,0.62662,0.62667,0.62654,0.62667,275399998.0
2006-06-08 18:30:00,0.62669,0.62669,0.62653,0.62663,85099998.0
2006-06-08 18:31:00,0.62657,0.62657,0.62637,0.62637,198100000.0
2006-06-08 18:32:00,0.62629,0.62629,0.62609,0.62618,69100000.0
2006-06-08 18:33:00,0.6263,0.62638,0.62625,0.62631,209600001.0
2006-06-08 18:34:00,0.62635,0.62635,0.62619,0.62622,69199999.0
2006-06-08 18:35:00,0.62621,0.62621,0.62603,0.62603,126200000.0
2006-06-08 18:36:00,0.62608,0.6262,0.62607,0.62608,134400001.0
2006-06-08 18:37:00,0.6261,0.62617,0.62604,0.62612,56800000.0
2006-06-08 18:38:00,0.62606,0.62618,0.62606,0.62618,189499996.0
2006-06-08 18:39:00,0.62614,0.62622,0.62605,0.62613,428800001.0
2006-06-08 18:40:00,0.62612,0.62627,0.62609,0.62627,95700000.0
2006-06-08 18:41:00,0.62623,0.6264,0.62602,0.62603,305400000.0
2006-06-08 18:42:00,0.62608,0.62611,0.62599,0.62611,123899999.0
2006-06-08 18:43:00,0.6261,0.62642,0.62605,0.6264,574500006.0
2006-06-08 18:44:00,0.6264,0.6264,0.62598,0.62612,303700000.0
2006-06-08 18:45:00,0.62615,0.62615,0.62597,0.6261,402100003.0
2006-06-08 18:46:00,0.62603,0.62606,0.62593,0.62593,146000000.0
2006-06-08 18:47:00,0.62591,0.62606,0.62591,0.62606,152599999.0
2006-06-08 18:48:00,0.6261,0.6261,0.62595,0.62595,147500001.0
2006-06-08 18:49:00,0.62595,0.6264,0.62595,0.6264,120799999.0
2006-06-08 18:50:00,0.62638,0.62638,0.62615,0.62631,69200000.0
2006-06-08 18:51:00,0.62617,0.62619,0.62603,0.62603,129200000.0
2006-06-08 18:52:00,0.62601,0.62623,0.62596,0.62621,108200000.0
2006-06-08 18:53:00,0.62621,0.62621,0.62602,0.62602,110800000.0
2006-06-08 18:54:00,0.62593,0.62593,0.62585,0.62585,51900000.0
2006-06-08 18:55:00,0.62591,0.62591,0.62574,0.6258,136900000.0
2006-06-08 18:56:00,0.62587,0.6261,0.62587,0.62593,81500000.0
2006-06-08 18:57:00,0.62592,0.62595,0.62585,0.6259,64600000.0
2006-06-08 18:58:00,0.6259,0.62595,0.6259,0.62595,80499999.0
2006-06-08 18:59:00,0.62585,0.62595,0.62585,0.62595,233599997.0
2006-06-08 19:00:00,0.62596,0.62606,0.62594,0.626,133600001.0
2006-06-08 19:01:00,0.62604,0.62604,0.62574,0.62574,78499997.0
2006-06-08 19:02:00,0.62578,0.62583,0.62575,0.6258,129499999.0
2006-06-08 19:03:00,0.62569,0.62588,0.62569,0.62574,213899999.0
2006-06-08 19:04:00,0.62575,0.6259,0.62572,0.62575,151700000.0
2006-06-08 19:05:00,0.6258,0.62593,0.6258,0.6259,102200001.0
2006-06-08 19:06:00,0.62578,0.62578,0.62551,0.62566,213100001.0
2006-06-08 19:07:00,0.6257,0.62575,0.62547,0.62555,254599996.0
2006-06-08 19:08:00,0.62562,0.62563,0.62549,0.62563,104099999.0
2006-06-08 19:09:00,0.6257,0.6257,0.62555,0.62563,68300000.0
2006-06-08 19:10:00,0.62562,0.62565,0.6256,0.6256,67799998.0
2006-06-08 19:11:00,0.62553,0.62558,0.62539,0.62539,158399999.0
2006-06-08 19:12:00,0.6253,0.62541,0.6253,0.62541,42900000.0
2006-06-08 19:13:00,0.62541,0.62547,0.62537,0.62541,73500000.0
2006-06-08 19:14:00,0.62545,0.62545,0.6254,0.6254,74100000.0
2006-06-08 19:15:00,0.6254,0.62543,0.62535,0.62535,107400000.0
2006-06-08 19:16:00,0.62517,0.6253,0.62504,0.62504,80900000.0
2006-06-08 19:17:00,0.62488,0.62488,0.62457,0.62457,128099999.0
2006-06-08 19:18:00,0.6246,0.6247,0.6244,0.62456,117100000.0
2006-06-08 19:19:00,0.62464,0.625,0.62464,0.62492,74700000.0
2006-06-08 19:20:00,0.62495,0.62503,0.62485,0.62485,118300001.0
2006-06-08 19:21:00,0.6249,0.62495,0.6248,0.6249,122100000.0
2006-06-08 19:22:00,0.62492,0.62504,0.62492,0.62495,67900000.0
2006-06-08 19:23:00,0.62482,0.6249,0.6248,0.62482,47500001.0
2006-06-08 19:24:00,0.62487,0.62495,0.62487,0.6249,56300000.0
2006-06-08 19:25:00,0.62495,0.625,0.6249,0.6249,58300000.0
2006-06-08 19:26:00,0.6249,0.62492,0.62488,0.62492,60400000.0
2006-06-08 19:27:00,0.62488,0.62495,0.6248,0.6248,158800000.0
2006-06-08 19:28:00,0.625,0.625,0.6248,0.6248,200799998.0
2006-06-08 19:29:00,0.6248,0.62492,0.62476,0.62492,102299999.0
2006-06-08 19:30:00,0.625,0.625,0.62495,0.625,73600000.0
2006-06-08 19:31:00,0.62503,0.62503,0.62485,0.625,70200000.0
2006-06-08 19:32:00,0.625,0.6251,0.6249,0.62495,119999999.0
2006-06-08 19:33:00,0.6249,0.625,0.6249,0.625,54400000.0
2006-06-08 19:34:00,0.625,0.62503,0.62487,0.625,99700001.0
2006-06-08 19:35:00,0.625,0.62505,0.6249,0.625,204999999.0
2006-06-08 19:36:00,0.62498,0.62502,0.6249,0.62495,206700001.0
2006-06-08 19:37:00,0.62495,0.625,0.62493,0.62493,97899999.0
2006-06-08 19:38:00,0.625,0.625,0.62492,0.62495,74099999.0
2006-06-08 19:39:00,0.625,0.62503,0.62493,0.62495,238900000.0
2006-06-08 19:40:00,0.62503,0.62503,0.62495,0.62495,63500000.0
2006-06-08 19:41:00,0.625,0.6251,0.625,0.625,43300000.0
2006-06-08 19:42:00,0.62496,0.625,0.6249,0.6249,106200002.0
2006-06-08 19:43:00,0.62493,0.62498,0.62487,0.62487,111100003.0
2006-06-08 19:44:00,0.62497,0.62503,0.62479,0.62492,124900001.0
2006-06-08 19:45:00,0.62492,0.62499,0.62484,0.62485,39899999.0
2006-06-08 19:46:00,0.62488,0.62495,0.6248,0.6249,111400000.0
2006-06-08 19:47:00,0.6249,0.6249,0.62485,0.62485,60500001.0
2006-06-08 19:48:00,0.6248,0.6249,0.6248,0.62485,39900000.0
2006-06-08 19:49:00,0.62485,0.62502,0.6247,0.6247,103700000.0
2006-06-08 19:50:00,0.62487,0.62495,0.62479,0.62482,138999999.0
2006-06-08 19:51:00,0.62485,0.6249,0.6248,0.62485,158199997.0
2006-06-08 19:52:00,0.62485,0.6249,0.62475,0.62485,153199999.0
2006-06-08 19:53:00,0.62488,0.62488,0.62477,0.6248,141199999.0
2006-06-08 19:54:00,0.6248,0.6249,0.6248,0.62485,158399999.0
2006-06-08 19:55:00,0.62475,0.62485,0.62475,0.62485,234099997.0
2006-06-08 19:56:00,0.62482,0.62485,0.6247,0.6247,265000001.0
2006-06-08 19:57:00,0.62474,0.62475,0.6246,0.62465,141500000.0
2006-06-08 19:58:00,0.62469,0.62469,0.62453,0.62455,168199999.0
2006-06-08 19:59:00,0.6246,0.62475,0.62455,0.62455,107999999.0
2006-06-08 20:00:00,0.62453,0.62466,0.62451,0.62459,243199998.0
2006-06-08 20:01:00,0.6246,0.62463,0.62451,0.62459,127099998.0
2006-06-08 20:02:00,0.6246,0.62462,0.62444,0.62444,70900000.0
2006-06-08 20:03:00,0.6245,0.6245,0.6244,0.62447,103299999.0
2006-06-08 20:04:00,0.6245,0.62463,0.6245,0.62455,161000002.0
2006-06-08 20:05:00,0.62452,0.62457,0.62442,0.62455,152500000.0
2006-06-08 20:06:00,0.62455,0.62455,0.6244,0.6245,311200002.0
2006-06-08 20:07:00,0.62448,0.62452,0.6244,0.6244,111999999.0
2006-06-08 20:08:00,0.62445,0.6245,0.62445,0.62447,76399999.0
2006-06-08 20:09:00,0.62452,0.62467,0.62438,0.62451,120100000.0
2006-06-08 20:10:00,0.62442,0.62455,0.62442,0.62447,198200001.0
2006-06-08 20:11:00,0.6244,0.62442,0.6244,0.62442,66099999.0
2006-06-08 20:12:00,0.62445,0.62445,0.62435,0.6244,61100000.0
2006-06-08 20:13:00,0.62448,0.6245,0.62415,0.6244,94200000.0
2006-06-08 20:14:00,0.62448,0.6245,0.6244,0.6245,128400000.0
2006-06-08 20:15:00,0.6244,0.62445,0.6244,0.62445,59400002.0
2006-06-08 20:16:00,0.6245,0.62468,0.62449,0.62455,340399999.0
2006-06-08 20:17:00,0.62452,0.62468,0.62452,0.62466,227200001.0
2006-06-08 20:18:00,0.6246,0.6246,0.62446,0.62455,86600000.0
2006-06-08 20:19:00,0.62454,0.62454,0.62448,0.6245,73500000.0
2006-06-08 20:20:00,0.62455,0.62455,0.6244,0.62445,64599999.0
2006-06-08 20:21:00,0.62447,0.62455,0.62445,0.6245,71000000.0
2006-06-08 20:22:00,0.6245,0.6245,0.62442,0.62446,152399997.0
2006-06-08 20:23:00,0.62445,0.6245,0.62435,0.6245,78800002.0
2006-06-08 20:24:00,0.62445,0.62445,0.62415,0.62445,115000002.0
2006-06-08 20:25:00,0.6245,0.62467,0.62447,0.62447,172499999.0
2006-06-08 20:26:00,0.62448,0.62461,0.62446,0.62461,47500000.0
2006-06-08 20:27:00,0.62464,0.62472,0.62462,0.62472,134299998.0
2006-06-08 20:28:00,0.62486,0.62506,0.62486,0.62503,43800000.0
2006-06-08 20:29:00,0.62493,0.62493,0.6246,0.6246,273200003.0
2006-06-08 20:30:00,0.62453,0.62454,0.62439,0.6244,248600000.0
2006-06-08 20:31:00,0.62455,0.62464,0.62449,0.62464,147999999.0
2006-06-08 20:32:00,0.62455,0.62466,0.62455,0.62455,118200000.0
2006-06-08 20:33:00,0.6245,0.62458,0.62445,0.62448,142500001.0
2006-06-08 20:34:00,0.62454,0.62454,0.62445,0.6245,125499999.0
2006-06-08 20:35:00,0.6245,0.6245,0.6244,0.62445,67300000.0
2006-06-08 20:36:00,0.62445,0.6246,0.62435,0.6244,147099999.0
2006-06-08 20:37:00,0.62443,0.6246,0.6244,0.62445,202399999.0
2006-06-08 20:38:00,0.62445,0.62448,0.6244,0.62445,161600001.0
2006-06-08 20:39:00,0.62445,0.62454,0.62445,0.62454,53100000.0
2006-06-08 20:40:00,0.6245,0.62468,0.62443,0.62454,162300000.0
2006-06-08 20:41:00,0.62454,0.62488,0.62454,0.62477,112200001.0
2006-06-08 20:42:00,0.6247,0.62472,0.6246,0.6247,53300000.0
2006-06-08 20:43:00,0.62468,0.6249,0.62468,0.62488,140899997.0
2006-06-08 20:44:00,0.62489,0.62501,0.62489,0.62501,45500000.0
2006-06-08 20:45:00,0.625,0.62505,0.62492,0.62495,51000000.0
2006-06-08 20:46:00,0.625,0.625,0.62478,0.62483,71800000.0
2006-06-08 20:47:00,0.62492,0.62498,0.62489,0.6249,104799999.0
2006-06-08 20:48:00,0.62475,0.62481,0.62448,0.62448,81500001.0
2006-06-08 20:49:00,0.62442,0.62454,0.6244,0.62453,112900001.0
2006-06-08 20:50:00,0.62452,0.62452,0.6244,0.62441,146899999.0
2006-06-08 20:51:00,0.62438,0.62444,0.62436,0.62436,66100000.0
2006-06-08 20:52:00,0.62437,0.62451,0.62437,0.62438,49900000.0
2006-06-08 20:53:00,0.6245,0.62455,0.62443,0.62445,278000000.0
2006-06-08 20:54:00,0.62445,0.6245,0.6244,0.6245,175200001.0
2006-06-08 20:55:00,0.6244,0.62445,0.6244,0.62445,27100000.0
2006-06-08 20:56:00,0.62444,0.62459,0.6243,0.62453,85800002.0
2006-06-08 20:57:00,0.62438,0.62438,0.62409,0.62426,50500000.0
2006-06-08 20:58:00,0.6243,0.62437,0.62422,0.62422,217699999.0
2006-06-08 20:59:00,0.62425,0.62435,0.6242,0.62425,231100000.0
2006-06-08 21:00:00,0.62425,0.62427,0.6242,0.62425,251900000.0
2006-06-08 21:01:00,0.62415,0.62427,0.62415,0.62427,88900001.0
2006-06-08 21:02:00,0.62425,0.6243,0.62422,0.62425,124800001.0
2006-06-08 21:03:00,0.6243,0.62435,0.6242,0.62435,95099999.0
2006-06-08 21:04:00,0.62425,0.6243,0.6242,0.6242,106199998.0
2006-06-08 21:05:00,0.6243,0.62435,0.6242,0.62425,87500001.0
2006-06-08 21:06:00,0.6242,0.62435,0.6242,0.62425,147500000.0
2006-06-08 21:07:00,0.6243,0.6243,0.62425,0.62425,84800001.0
2006-06-08 21:08:00,0.62425,0.6243,0.62415,0.62425,114700001.0
2006-06-08 21:09:00,0.62425,0.62435,0.6242,0.6243,133699999.0
2006-06-08 21:10:00,0.62425,0.6243,0.62425,0.6243,103799999.0
2006-06-08 21:11:00,0.62425,0.62425,0.62425,0.62425,13600000.0
2006-06-08 21:12:00,0.6242,0.62433,0.6242,0.62427,122299999.0
2006-06-08 21:13:00,0.62423,0.62427,0.6242,0.62425,106299997.0
2006-06-08 21:14:00,0.6243,0.6243,0.62425,0.62425,122099999.0
2006-06-08 21:15:00,0.62425,0.62435,0.6242,0.62425,216899997.0
2006-06-08 21:16:00,0.6243,0.6243,0.62413,0.6242,145399999.0
2006-06-08 21:17:00,0.6242,0.6243,0.6241,0.6243,185899999.0
2006-06-08 21:18:00,0.6243,0.6243,0.6242,0.62427,141900000.0
2006-06-08 21:19:00,0.6243,0.6243,0.6242,0.62425,129999997.0
2006-06-08 21:20:00,0.6243,0.62435,0.62415,0.6242,265000000.0
2006-06-08 21:21:00,0.6243,0.6243,0.6242,0.6243,66800001.0
2006-06-08 21:22:00,0.6243,0.6243,0.6242,0.62425,106799998.0
2006-06-08 21:23:00,0.6242,0.6243,0.6242,0.6243,121900001.0
2006-06-08 21:24:00,0.6243,0.6243,0.6242,0.62425,79900000.0
2006-06-08 21:25:00,0.62425,0.6243,0.62425,0.6243,184100003.0
2006-06-08 21:26:00,0.62427,0.6243,0.6242,0.62423,99300001.0
2006-06-08 21:27:00,0.62425,0.6243,0.6242,0.6243,100099999.0
2006-06-08 21:28:00,0.6243,0.6243,0.62425,0.62425,22600000.0
2006-06-08 21:29:00,0.62425,0.6243,0.6241,0.6242,124799999.0
2006-06-08 21:30:00,0.62427,0.62435,0.6242,0.6243,173799997.0
2006-06-08 21:31:00,0.6243,0.6243,0.62425,0.62425,20700000.0
2006-06-08 21:32:00,0.62425,0.6243,0.6242,0.6243,48599999.0
2006-06-08 21:33:00,0.6243,0.6243,0.62425,0.6243,101799999.0
2006-06-08 21:34:00,0.6243,0.6243,0.62417,0.62425,119200001.0
2006-06-08 21:35:00,0.62425,0.6243,0.62422,0.62425,240200000.0
2006-06-08 21:36:00,0.62425,0.62435,0.62417,0.6243,214599999.0
2006-06-08 21:37:00,0.62427,0.62435,0.62425,0.6243,129299997.0
2006-06-08 21:38:00,0.6243,0.62435,0.62425,0.62427,82499999.0
2006-06-08 21:39:00,0.62425,0.6243,0.62415,0.62427,98700001.0
2006-06-08 21:40:00,0.6243,0.62435,0.62415,0.62433,193000002.0
2006-06-08 21:41:00,0.62425,0.6243,0.6242,0.6243,147200001.0
2006-06-08 21:42:00,0.62427,0.6243,0.62425,0.6243,88000000.0
2006-06-08 21:43:00,0.62425,0.62435,0.6242,0.6242,46800000.0
2006-06-08 21:44:00,0.6243,0.6243,0.6241,0.6241,49200000.0
2006-06-08 21:45:00,0.62425,0.6243,0.62417,0.62425,144700001.0
2006-06-08 21:46:00,0.62423,0.6243,0.62422,0.62422,59800000.0
2006-06-08 21:47:00,0.62425,0.6243,0.62425,0.6243,87699998.0
2006-06-08 21:48:00,0.6243,0.6243,0.6243,0.6243,73600001.0
2006-06-08 21:49:00,0.62425,0.6243,0.62415,0.62423,113000001.0
2006-06-08 21:50:00,0.6243,0.62435,0.6242,0.62427,93899999.0
2006-06-08 21:51:00,0.62425,0.6243,0.62422,0.6243,104200001.0
2006-06-08 21:52:00,0.62425,0.6244,0.62422,0.6243,83800000.0
2006-06-08 21:53:00,0.6242,0.6243,0.6242,0.6243,70599999.0
2006-06-08 21:54:00,0.6243,0.6243,0.6242,0.62425,101500000.0
2006-06-08 21:55:00,0.62425,0.6243,0.62423,0.62425,58900000.0
2006-06-08 21:56:00,0.6243,0.6243,0.6242,0.6242,74999999.0
2006-06-08 21:57:00,0.62425,0.6243,0.62415,0.62427,113500000.0
2006-06-08 21:58:00,0.62425,0.6243,0.62425,0.6243,41800000.0
2006-06-08 21:59:00,0.62425,0.62435,0.62425,0.62425,78600000.0
2006-06-08 22:00:00,0.62425,0.6243,0.6242,0.6243,118500001.0
2006-06-08 22:01:00,0.62427,0.6243,0.6242,0.62425,85999999.0
2006-06-08 22:02:00,0.6243,0.6243,0.62425,0.62425,93299999.0
2006-06-08 22:03:00,0.6243,0.6243,0.62427,0.62427,49299999.0
2006-06-08 22:04:00,0.62425,0.6243,0.6242,0.62425,73400000.0
2006-06-08 22:05:00,0.6242,0.62435,0.6242,0.62422,172399999.0
2006-06-08 22:06:00,0.6242,0.6244,0.6241,0.62425,103300000.0
2006-06-08 22:07:00,0.62425,0.6243,0.6242,0.6242,72499999.0
2006-06-08 22:08:00,0.62425,0.6244,0.6242,0.6244,93600001.0
2006-06-08 22:09:00,0.6243,0.6243,0.6242,0.62427,68500000.0
2006-06-08 22:10:00,0.62425,0.6243,0.6242,0.62425,86099998.0
2006-06-08 22:11:00,0.62417,0.6243,0.62417,0.6243,115000000.0
2006-06-08 22:12:00,0.62425,0.6243,0.62417,0.62423,120799999.0
2006-06-08 22:13:00,0.62435,0.62435,0.6242,0.62425,100900000.0
2006-06-08 22:14:00,0.6243,0.6243,0.62415,0.62427,115700000.0
2006-06-08 22:15:00,0.62427,0.6243,0.6242,0.62425,153500002.0
2006-06-08 22:16:00,0.62423,0.62433,0.62423,0.62425,74400001.0
2006-06-08 22:17:00,0.6243,0.6243,0.6242,0.6243,70600000.0
2006-06-08 22:18:00,0.6243,0.6243,0.62415,0.62415,63800000.0
2006-06-08 22:19:00,0.62425,0.62435,0.62415,0.62425,114000000.0
2006-06-08 22:20:00,0.6243,0.6243,0.62425,0.62425,69600000.0
2006-06-08 22:21:00,0.6243,0.6243,0.6242,0.62425,163400000.0
2006-06-08 22:22:00,0.62433,0.62433,0.6242,0.6242,34700000.0
2006-06-08 22:23:00,0.6242,0.62435,0.6242,0.6243,122200002.0
2006-06-08 22:24:00,0.6242,0.6243,0.62417,0.6243,150600000.0
2006-06-08 22:25:00,0.6242,0.6243,0.6242,0.62425,108799998.0
2006-06-08 22:26:00,0.62425,0.6243,0.62422,0.6243,70100001.0
2006-06-08 22:27:00,0.6242,0.62435,0.6242,0.62435,62900001.0
2006-06-08 22:28:00,0.62415,0.62427,0.62415,0.62427,51600000.0
2006-06-08 22:29:00,0.62425,0.6243,0.62425,0.62425,61200000.0
2006-06-08 22:30:00,0.6243,0.62435,0.62425,0.6243,164500001.0
2006-06-08 22:31:00,0.6243,0.6243,0.62417,0.62417,40300000.0
2006-06-08 22:32:00,0.6243,0.6243,0.6243,0.6243,16000000.0
2006-06-08 22:33:00,0.62425,0.6243,0.62425,0.6243,77700000.0
2006-06-08 22:34:00,0.62425,0.6243,0.624,0.62427,79400000.0
2006-06-08 22:35:00,0.62432,0.62432,0.62423,0.62423,118900000.0
2006-06-08 22:36:00,0.62425,0.6243,0.6242,0.62425,111300000.0
2006-06-08 22:37:00,0.62425,0.62425,0.6242,0.62425,91600000.0
2006-06-08 22:38:00,0.62415,0.62425,0.624,0.62425,84899999.0
2006-06-08 22:39:00,0.62425,0.6243,0.62425,0.6243,19000000.0
2006-06-08 22:40:00,0.62425,0.6243,0.62415,0.6242,51400000.0
2006-06-08 22:41:00,0.62425,0.62425,0.62422,0.62425,61099998.0
2006-06-08 22:42:00,0.62425,0.62433,0.6242,0.62433,142500002.0
2006-06-08 22:43:00,0.62425,0.62435,0.6241,0.62425,179300000.0
2006-06-08 22:44:00,0.6243,0.62433,0.62417,0.62417,118600001.0
2006-06-08 22:45:00,0.62425,0.62435,0.6242,0.62425,116900001.0
2006-06-08 22:46:00,0.62427,0.6243,0.62405,0.6242,156400001.0
2006-06-08 22:47:00,0.6242,0.6243,0.6242,0.62428,60099999.0
2006-06-08 22:48:00,0.62423,0.62435,0.6241,0.62425,109100000.0
2006-06-08 22:49:00,0.62425,0.62425,0.62425,0.62425,7800000.0
2006-06-08 22:50:00,0.6243,0.6243,0.624,0.62425,171400001.0
2006-06-08 22:51:00,0.62425,0.6243,0.62417,0.6242,139500000.0
2006-06-08 22:52:00,0.62427,0.62427,0.6242,0.62425,95800000.0
2006-06-08 22:53:00,0.6243,0.6243,0.6242,0.6243,68400000.0
2006-06-08 22:54:00,0.62427,0.6243,0.6242,0.6242,97999999.0
2006-06-08 22:55:00,0.6242,0.62435,0.6242,0.6242,115900001.0
2006-06-08 22:56:00,0.6243,0.62432,0.6242,0.62425,125000001.0
2006-06-08 22:57:00,0.62425,0.6244,0.62423,0.62427,122099998.0
2006-06-08 22:58:00,0.62425,0.62435,0.6242,0.62425,47000000.0
2006-06-08 22:59:00,0.6241,0.6243,0.62405,0.62405,130300001.0
2006-06-08 23:00:00,0.6241,0.6243,0.6241,0.62425,107799999.0
2006-06-08 23:01:00,0.62466,0.62525,0.62462,0.62502,129999999.0
2006-06-08 23:02:00,0.62497,0.62509,0.6247,0.62498,180400002.0
2006-06-08 23:03:00,0.62476,0.62495,0.62452,0.62495,51100000.0
2006-06-08 23:04:00,0.62512,0.62512,0.6247,0.62501,169300000.0
2006-06-08 23:05:00,0.62497,0.62506,0.62452,0.62455,82100000.0
2006-06-08 23:06:00,0.62467,0.62474,0.6245,0.62471,174599997.0
2006-06-08 23:07:00,0.62462,0.62478,0.62442,0.62455,97300000.0
2006-06-08 23:08:00,0.62455,0.6249,0.62447,0.62487,103799997.0
2006-06-08 23:09:00,0.62495,0.62515,0.62475,0.62485,128300001.0
2006-06-08 23:10:00,0.62486,0.62491,0.62469,0.62469,125900000.0
2006-06-08 23:11:00,0.62475,0.62486,0.62459,0.62484,110000000.0
2006-06-08 23:12:00,0.62475,0.62482,0.62454,0.62482,97200001.0
2006-06-08 23:13:00,0.62461,0.62466,0.62436,0.62464,69300000.0
2006-06-08 23:14:00,0.62455,0.6248,0.62441,0.62455,149900000.0
2006-06-08 23:15:00,0.62455,0.62463,0.62444,0.62444,51099999.0
2006-06-08 23:16:00,0.62461,0.62492,0.62461,0.62474,147799998.0
2006-06-08 23:17:00,0.62485,0.62487,0.62475,0.62482,104700001.0
2006-06-08 23:18:00,0.62505,0.6251,0.6246,0.62472,85100001.0
2006-06-08 23:19:00,0.62458,0.62486,0.62451,0.62463,101199999.0
2006-06-08 23:20:00,0.62451,0.62473,0.62441,0.62467,101400001.0
2006-06-08 23:21:00,0.62453,0.62483,0.62439,0.62483,127300000.0
2006-06-08 23:22:00,0.62479,0.62488,0.62448,0.62477,113199999.0
2006-06-08 23:23:00,0.62492,0.6251,0.62476,0.62502,157799999.0
2006-06-08 23:24:00,0.6251,0.62521,0.62502,0.62511,108400000.0
2006-06-08 23:25:00,0.62493,0.62501,0.62481,0.62481,93999998.0
2006-06-08 23:26:00,0.62468,0.62516,0.62468,0.62516,57500000.0
2006-06-08 23:27:00,0.62496,0.62498,0.62478,0.62478,93599998.0
2006-06-08 23:28:00,0.62478,0.6249,0.62478,0.62489,67500000.0
2006-06-08 23:29:00,0.62489,0.62489,0.62472,0.62473,152400000.0
2006-06-08 23:30:00,0.62461,0.62492,0.62461,0.62468,199500004.0
2006-06-08 23:31:00,0.62479,0.62495,0.62465,0.62478,105199999.0
2006-06-08 23:32:00,0.62437,0.62473,0.62437,0.62473,68600000.0
2006-06-08 23:33:00,0.6248,0.62488,0.62475,0.62478,83299999.0
2006-06-08 23:34:00,0.6248,0.62485,0.62475,0.6248,66600001.0
2006-06-08 23:35:00,0.62485,0.62497,0.62481,0.62497,47899999.0
2006-06-08 23:36:00,0.62492,0.625,0.62485,0.62495,60700000.0
2006-06-08 23:37:00,0.62495,0.62495,0.62492,0.62495,61800000.0
2006-06-08 23:38:00,0.62495,0.625,0.62485,0.62495,107999998.0
2006-06-08 23:39:00,0.62487,0.62507,0.62487,0.62499,98300002.0
2006-06-08 23:40:00,0.62505,0.62505,0.625,0.625,17500000.0
2006-06-08 23:41:00,0.62505,0.62505,0.62495,0.62505,49000002.0
2006-06-08 23:42:00,0.62495,0.625,0.62495,0.625,23100000.0
2006-06-08 23:43:00,0.62507,0.62521,0.62507,0.62521,66099999.0
2006-06-08 23:44:00,0.62524,0.6253,0.62515,0.62525,114000001.0
2006-06-08 23:45:00,0.6254,0.6254,0.62525,0.6253,47800000.0
2006-06-08 23:46:00,0.6253,0.6254,0.6253,0.62535,88600001.0
2006-06-08 23:47:00,0.62541,0.62544,0.62541,0.62544,29900000.0
2006-06-08 23:48:00,0.62558,0.62558,0.62515,0.62539,113800002.0
2006-06-08 23:49:00,0.62551,0.62559,0.62529,0.6254,166299999.0
2006-06-08 23:50:00,0.62544,0.62544,0.6253,0.62538,77900000.0
2006-06-08 23:51:00,0.62536,0.62536,0.62504,0.62511,52199999.0
2006-06-08 23:52:00,0.62494,0.6251,0.62493,0.62508,80900000.0
2006-06-08 23:53:00,0.62508,0.62515,0.62505,0.6251,73199999.0
2006-06-08 23:54:00,0.6251,0.6252,0.625,0.62515,80200001.0
2006-06-08 23:55:00,0.62515,0.62515,0.62507,0.62507,117600000.0
2006-06-08 23:56:00,0.62515,0.62515,0.62505,0.6251,85900001.0
2006-06-08 23:57:00,0.6251,0.62515,0.6251,0.6251,85499999.0
2006-06-08 23:58:00,0.6251,0.62515,0.62505,0.62515,42899999.0
2006-06-08 23:59:00,0.62505,0.62515,0.62505,0.62505,88600000.0
2006-06-09 00:00:00,0.6252,0.62538,0.6252,0.62536,69499999.0
2006-06-09 00:01:00,0.62538,0.6254,0.62533,0.62533,85399998.0
2006-06-09 00:02:00,0.62536,0.62536,0.62523,0.62523,89200000.0
2006-06-09 00:03:00,0.62507,0.62507,0.62475,0.62484,76099999.0
2006-06-09 00:04:00,0.62485,0.62485,0.62475,0.6248,38899999.0
2006-06-09 00:05:00,0.62485,0.62485,0.62475,0.62475,75299999.0
2006-06-09 00:06:00,0.6248,0.62485,0.6248,0.62485,43799999.0
2006-06-09 00:07:00,0.6248,0.62492,0.6248,0.62489,87899999.0
2006-06-09 00:08:00,0.62483,0.62493,0.62482,0.62493,52399999.0
2006-06-09 00:09:00,0.6249,0.62494,0.62479,0.62488,69999999.0
2006-06-09 00:10:00,0.62471,0.62492,0.62471,0.62492,91599998.0
2006-06-09 00:11:00,0.62489,0.6249,0.62472,0.62488,80400000.0
2006-06-09 00:12:00,0.62494,0.62497,0.62482,0.62488,83200002.0
2006-06-09 00:13:00,0.62494,0.62496,0.62481,0.62492,82999998.0
2006-06-09 00:14:00,0.62481,0.62492,0.6247,0.62492,31199999.0
2006-06-09 00:15:00,0.62487,0.62493,0.62485,0.62493,80600000.0
2006-06-09 00:16:00,0.62492,0.62492,0.62479,0.62487,82700000.0
2006-06-09 00:17:00,0.62488,0.62494,0.62478,0.62492,100200000.0
2006-06-09 00:18:00,0.62491,0.62491,0.62468,0.62487,111299999.0
2006-06-09 00:19:00,0.62492,0.62497,0.62484,0.62497,86099999.0
2006-06-09 00:20:00,0.62486,0.62488,0.62478,0.62488,79500000.0
2006-06-09 00:21:00,0.6248,0.62493,0.6248,0.62493,108399998.0
2006-06-09 00:22:00,0.6249,0.62501,0.62488,0.62497,132299997.0
2006-06-09 00:23:00,0.6249,0.6249,0.6246,0.6246,41700000.0
2006-06-09 00:24:00,0.62472,0.62482,0.62469,0.62482,29600000.0
2006-06-09 00:25:00,0.6249,0.6249,0.62461,0.62487,81900000.0
2006-06-09 00:26:00,0.62491,0.62491,0.62471,0.62471,37100000.0
2006-06-09 00:27:00,0.62462,0.62496,0.62462,0.62496,50500000.0
2006-06-09 00:28:00,0.62492,0.62512,0.62492,0.62512,78599999.0
2006-06-09 00:29:00,0.62506,0.62512,0.62499,0.62508,116200000.0
2006-06-09 00:30:00,0.6251,0.6251,0.62469,0.62469,78900001.0
2006-06-09 00:31:00,0.6249,0.62495,0.62488,0.6249,76799999.0
2006-06-09 00:32:00,0.6249,0.6249,0.62464,0.62464,130700000.0
2006-06-09 00:33:00,0.62463,0.62484,0.62457,0.62474,126000000.0
2006-06-09 00:34:00,0.62485,0.62485,0.62478,0.62484,64600001.0
2006-06-09 00:35:00,0.62481,0.62489,0.62473,0.62487,43300000.0
2006-06-09 00:36:00,0.62492,0.625,0.62485,0.62489,102700002.0
2006-06-09 00:37:00,0.62503,0.62503,0.62468,0.62498,110700000.0
2006-06-09 00:38:00,0.62508,0.6253,0.62507,0.6253,76999999.0
2006-06-09 00:39:00,0.6253,0.6253,0.62514,0.62524,162200001.0
2006-06-09 00:40:00,0.62527,0.62549,0.62527,0.62547,74500001.0
2006-06-09 00:41:00,0.6254,0.62549,0.62509,0.62549,76199999.0
2006-06-09 00:42:00,0.62552,0.62562,0.62551,0.62562,67800000.0
2006-06-09 00:43:00,0.62569,0.62576,0.62553,0.62573,43000000.0
2006-06-09 00:44:00,0.62583,0.62583,0.62571,0.62578,56600001.0
2006-06-09 00:45:00,0.62585,0.62592,0.62579,0.62583,58600000.0
2006-06-09 00:46:00,0.62579,0.62579,0.62573,0.62573,86200001.0
2006-06-09 00:47:00,0.62575,0.62575,0.6257,0.6257,29600000.0
2006-06-09 00:48:00,0.62575,0.6258,0.6257,0.62575,101000000.0
2006-06-09 00:49:00,0.6257,0.62575,0.62565,0.62575,99499999.0
2006-06-09 00:50:00,0.6257,0.62575,0.6256,0.62575,77100001.0
2006-06-09 00:51:00,0.6257,0.6257,0.6257,0.6257,7100000.0
2006-06-09 00:52:00,0.6257,0.62578,0.62565,0.62573,94899998.0
2006-06-09 00:53:00,0.6257,0.62575,0.62565,0.62575,176400003.0
2006-06-09 00:54:00,0.6257,0.62575,0.62563,0.62575,102000000.0
2006-06-09 00:55:00,0.62575,0.62575,0.62572,0.62575,48800000.0
2006-06-09 00:56:00,0.62575,0.62575,0.6257,0.62573,80600000.0
2006-06-09 00:57:00,0.62566,0.62578,0.62566,0.62578,50100000.0
2006-06-09 00:58:00,0.6258,0.62585,0.62575,0.62585,102799999.0
2006-06-09 00:59:00,0.62578,0.62585,0.62575,0.6258,88700000.0
2006-06-09 01:00:00,0.62576,0.62587,0.62576,0.62583,45499999.0
2006-06-09 01:01:00,0.62583,0.62592,0.62583,0.62592,19100000.0
2006-06-09 01:02:00,0.62579,0.62582,0.62575,0.6258,83600000.0
2006-06-09 01:03:00,0.62582,0.62585,0.62575,0.6258,68899999.0
2006-06-09 01:04:00,0.6258,0.62587,0.62575,0.62587,67500001.0
2006-06-09 01:05:00,0.62575,0.62575,0.6256,0.62575,50400000.0
2006-06-09 01:06:00,0.6258,0.62592,0.62575,0.62585,95200001.0
2006-06-09 01:07:00,0.62585,0.62585,0.6258,0.62585,44000000.0
2006-06-09 01:08:00,0.62568,0.62568,0.62564,0.62564,13900000.0
2006-06-09 01:09:00,0.62562,0.62562,0.62554,0.62562,73800000.0
2006-06-09 01:10:00,0.62557,0.6256,0.62557,0.6256,23100000.0
2006-06-09 01:11:00,0.6256,0.62577,0.62555,0.62555,57900000.0
2006-06-09 01:12:00,0.6256,0.62576,0.6256,0.62563,88199999.0
2006-06-09 01:13:00,0.6258,0.6258,0.62556,0.62556,91900000.0
2006-06-09 01:14:00,0.62545,0.62553,0.62543,0.62547,83399998.0
2006-06-09 01:15:00,0.62555,0.62555,0.62555,0.62555,23300000.0
2006-06-09 01:16:00,0.6255,0.62555,0.6255,0.62553,54799999.0
2006-06-09 01:17:00,0.62556,0.62566,0.62556,0.62563,59099999.0
2006-06-09 01:18:00,0.62556,0.62576,0.62542,0.62567,142200001.0
2006-06-09 01:19:00,0.6256,0.62575,0.6256,0.6257,66200001.0
2006-06-09 01:20:00,0.62565,0.62565,0.6256,0.62565,43300000.0
2006-06-09 01:21:00,0.6256,0.6257,0.6256,0.6257,63100000.0
2006-06-09 01:22:00,0.62558,0.62565,0.62558,0.62565,45500000.0
2006-06-09 01:23:00,0.62562,0.62573,0.62558,0.62562,90199999.0
2006-06-09 01:24:00,0.6256,0.62565,0.62555,0.62565,34000001.0
2006-06-09 01:25:00,0.6256,0.6256,0.62554,0.62557,56900000.0
2006-06-09 01:26:00,0.62558,0.62559,0.62553,0.62555,106800000.0
2006-06-09 01:27:00,0.62545,0.62562,0.62535,0.62562,108999999.0
2006-06-09 01:28:00,0.62565,0.6257,0.62555,0.6256,149199999.0
2006-06-09 01:29:00,0.62558,0.62558,0.62554,0.62554,29499999.0
2006-06-09 01:30:00,0.6256,0.6256,0.62531,0.62531,49500000.0
2006-06-09 01:31:00,0.62537,0.62552,0.62536,0.62552,91900001.0
2006-06-09 01:32:00,0.6255,0.62555,0.6255,0.62555,113300002.0
2006-06-09 01:33:00,0.62552,0.62562,0.62547,0.62552,64599999.0
2006-06-09 01:34:00,0.6256,0.6256,0.62545,0.62555,51100000.0
2006-06-09 01:35:00,0.62555,0.6256,0.62553,0.62555,52000000.0
2006-06-09 01:36:00,0.62561,0.62568,0.62559,0.6256,113300000.0
2006-06-09 01:37:00,0.62568,0.6258,0.62568,0.62577,56299999.0
2006-06-09 01:38:00,0.62591,0.62591,0.62586,0.62586,31100000.0
2006-06-09 01:39:00,0.62592,0.62602,0.62589,0.62589,75100000.0
2006-06-09 01:40:00,0.62611,0.62614,0.62592,0.62592,82500000.0
2006-06-09 01:41:00,0.62605,0.62609,0.62592,0.62596,96399999.0
2006-06-09 01:42:00,0.62597,0.62613,0.62597,0.62606,55699999.0
2006-06-09 01:43:00,0.6261,0.6261,0.62593,0.62593,78899999.0
2006-06-09 01:44:00,0.62597,0.62598,0.6259,0.62598,82499998.0
2006-06-09 01:45:00,0.6259,0.62595,0.62585,0.62595,72200000.0
2006-06-09 01:46:00,0.62592,0.62608,0.62589,0.6259,117300001.0
2006-06-09 01:47:00,0.62595,0.62595,0.62585,0.62585,75000000.0
2006-06-09 01:48:00,0.6259,0.62595,0.62585,0.6259,50200000.0
2006-06-09 01:49:00,0.62592,0.62595,0.62585,0.6259,66900000.0
2006-06-09 01:50:00,0.62595,0.62597,0.62575,0.62588,89400000.0
2006-06-09 01:51:00,0.6259,0.62595,0.6259,0.62595,39800000.0
2006-06-09 01:52:00,0.6259,0.62595,0.6259,0.62595,13300000.0
2006-06-09 01:53:00,0.62598,0.62603,0.62586,0.62603,97800000.0
2006-06-09 01:54:00,0.62607,0.6262,0.62606,0.6262,77999999.0
2006-06-09 01:55:00,0.62615,0.62619,0.62602,0.62607,139200002.0
2006-06-09 01:56:00,0.62608,0.62608,0.62598,0.62608,38400000.0
2006-06-09 01:57:00,0.62605,0.62616,0.62603,0.62603,83399998.0
2006-06-09 01:58:00,0.62595,0.62607,0.62595,0.62607,52500001.0
2006-06-09 01:59:00,0.626,0.62605,0.62595,0.62597,102299998.0
2006-06-09 02:00:00,0.62603,0.62605,0.62598,0.626,43900000.0
2006-06-09 02:01:00,0.62605,0.62605,0.626,0.62605,69400001.0
2006-06-09 02:02:00,0.626,0.62605,0.62595,0.62597,129200000.0
2006-06-09 02:03:00,0.6259,0.62607,0.6259,0.62595,70000000.0
2006-06-09 02:04:00,0.62606,0.62619,0.62606,0.62619,23900000.0
2006-06-09 02:05:00,0.62623,0.62635,0.62615,0.62635,61299999.0
2006-06-09 02:06:00,0.62638,0.62645,0.62612,0.62612,65000001.0
2006-06-09 02:07:00,0.626,0.62607,0.62596,0.626,90500000.0
2006-06-09 02:08:00,0.62593,0.62612,0.62593,0.62612,45800000.0
2006-06-09 02:09:00,0.62613,0.62616,0.62607,0.62607,76100001.0
2006-06-09 02:10:00,0.62612,0.62617,0.62605,0.62617,80599999.0
2006-06-09 02:11:00,0.62618,0.62619,0.6261,0.62612,52500000.0
2006-06-09 02:12:00,0.62617,0.62625,0.62612,0.62622,120800000.0
2006-06-09 02:13:00,0.6262,0.6263,0.6262,0.6262,71100001.0
2006-06-09 02:14:00,0.62623,0.62639,0.62619,0.62619,116299999.0
2006-06-09 02:15:00,0.62619,0.62642,0.62619,0.6263,95799998.0
2006-06-09 02:16:00,0.62629,0.62641,0.62629,0.62637,124699996.0
2006-06-09 02:17:00,0.62642,0.62648,0.62639,0.62643,76599999.0
2006-06-09 02:18:00,0.62632,0.62646,0.62632,0.62636,32200000.0
2006-06-09 02:19:00,0.6263,0.6264,0.62625,0.62627,52200000.0
2006-06-09 02:20:00,0.6264,0.6264,0.6262,0.6262,64400001.0
2006-06-09 02:21:00,0.6262,0.62629,0.6262,0.62629,68800000.0
2006-06-09 02:22:00,0.6263,0.6263,0.6262,0.62628,54000000.0
2006-06-09 02:23:00,0.62615,0.62635,0.62615,0.6262,153500000.0
2006-06-09 02:24:00,0.62625,0.62633,0.6262,0.62625,80600000.0
2006-06-09 02:25:00,0.62622,0.62635,0.62601,0.62622,96599999.0
2006-06-09 02:26:00,0.6262,0.62621,0.62608,0.62608,33600000.0
2006-06-09 02:27:00,0.62617,0.62617,0.62603,0.62603,49899998.0
2006-06-09 02:28:00,0.62608,0.62613,0.62602,0.62611,85999998.0
2006-06-09 02:29:00,0.6261,0.6261,0.62595,0.626,64100000.0
2006-06-09 02:30:00,0.6261,0.6261,0.62602,0.6261,30500000.0
2006-06-09 02:31:00,0.6261,0.62615,0.626,0.62615,115600000.0
2006-06-09 02:32:00,0.62605,0.62611,0.62605,0.62607,78299999.0
2006-06-09 02:33:00,0.62602,0.62602,0.62592,0.62594,64500000.0
2006-06-09 02:34:00,0.62579,0.62591,0.62572,0.62585,76100001.0
2006-06-09 02:35:00,0.6258,0.62585,0.62575,0.62575,80000000.0
2006-06-09 02:36:00,0.62574,0.62577,0.62565,0.62565,125400000.0
2006-06-09 02:37:00,0.62573,0.62573,0.6256,0.6256,78800000.0
2006-06-09 02:38:00,0.62554,0.62554,0.62536,0.62543,153600000.0
2006-06-09 02:39:00,0.62548,0.62564,0.62548,0.62552,84900002.0
2006-06-09 02:40:00,0.62548,0.6256,0.62538,0.62548,152400001.0
2006-06-09 02:41:00,0.62552,0.62552,0.62542,0.62542,18000000.0
2006-06-09 02:42:00,0.62558,0.62562,0.62556,0.62558,91700001.0
2006-06-09 02:43:00,0.62555,0.6256,0.62555,0.6256,17500000.0
2006-06-09 02:44:00,0.62557,0.62558,0.62548,0.62558,66299999.0
2006-06-09 02:45:00,0.62556,0.62567,0.62556,0.62567,52599999.0
2006-06-09 02:46:00,0.6256,0.6257,0.6256,0.6256,78899999.0
2006-06-09 02:47:00,0.6256,0.62569,0.6256,0.62567,48199999.0
2006-06-09 02:48:00,0.62563,0.62563,0.62556,0.62556,16000000.0
2006-06-09 02:49:00,0.62567,0.62587,0.62567,0.62579,67099999.0
2006-06-09 02:50:00,0.62579,0.62579,0.62563,0.62567,51700000.0
2006-06-09 02:51:00,0.6257,0.62577,0.62562,0.62565,133300001.0
2006-06-09 02:52:00,0.62569,0.62581,0.62565,0.62565,121300000.0
2006-06-09 02:53:00,0.62567,0.62578,0.62567,0.62578,22300000.0
2006-06-09 02:54:00,0.62568,0.62568,0.62565,0.62565,33400000.0
2006-06-09 02:55:00,0.62562,0.62566,0.62561,0.62563,47700001.0
2006-06-09 02:56:00,0.62579,0.62587,0.62574,0.62574,86599999.0
2006-06-09 02:57:00,0.6257,0.62575,0.6257,0.62575,50400000.0
2006-06-09 02:58:00,0.62575,0.62585,0.6257,0.62575,49500000.0
2006-06-09 02:59:00,0.62574,0.62574,0.62558,0.62559,82299999.0
2006-06-09 03:00:00,0.6256,0.62567,0.6256,0.62565,42300000.0
2006-06-09 03:01:00,0.62565,0.62577,0.6256,0.62577,91700001.0
2006-06-09 03:02:00,0.6257,0.62581,0.6257,0.62573,85699999.0
2006-06-09 03:03:00,0.6257,0.6257,0.62555,0.62555,119200001.0
2006-06-09 03:04:00,0.62565,0.62567,0.62565,0.62565,106400002.0
2006-06-09 03:05:00,0.6256,0.62575,0.6256,0.62575,124999999.0
2006-06-09 03:06:00,0.62566,0.62574,0.62566,0.62574,69500001.0
2006-06-09 03:07:00,0.62573,0.62573,0.62562,0.62565,75299999.0
2006-06-09 03:08:00,0.62557,0.62572,0.6255,0.6255,158899999.0
2006-06-09 03:09:00,0.62551,0.62555,0.62543,0.62554,165100003.0
2006-06-09 03:10:00,0.6255,0.62557,0.6255,0.6255,63300000.0
2006-06-09 03:11:00,0.62546,0.62548,0.62538,0.62538,77400000.0
2006-06-09 03:12:00,0.62544,0.62552,0.62533,0.62547,97599999.0
2006-06-09 03:13:00,0.62541,0.62541,0.62537,0.62537,44600000.0
2006-06-09 03:14:00,0.62528,0.62528,0.62499,0.62499,22400000.0
2006-06-09 03:15:00,0.62491,0.62493,0.62485,0.62493,95000001.0
2006-06-09 03:16:00,0.62501,0.62509,0.62498,0.625,83399999.0
2006-06-09 03:17:00,0.625,0.62509,0.62497,0.62497,63500000.0
2006-06-09 03:18:00,0.62502,0.6251,0.625,0.62505,86899999.0
2006-06-09 03:19:00,0.6249,0.62513,0.6249,0.625,129800002.0
2006-06-09 03:20:00,0.6251,0.62519,0.62495,0.62505,85900000.0
2006-06-09 03:21:00,0.62501,0.62503,0.62492,0.62503,89300001.0
2006-06-09 03:22:00,0.62497,0.62522,0.62497,0.62522,54400000.0
2006-06-09 03:23:00,0.62526,0.62526,0.62515,0.62516,60800000.0
2006-06-09 03:24:00,0.62517,0.62526,0.62504,0.62523,105300000.0
2006-06-09 03:25:00,0.62518,0.62524,0.62512,0.62518,116300000.0
2006-06-09 03:26:00,0.62513,0.62516,0.625,0.625,110600002.0
2006-06-09 03:27:00,0.62512,0.62515,0.62503,0.62515,54099999.0
2006-06-09 03:28:00,0.6251,0.62515,0.62505,0.62505,79300000.0
2006-06-09 03:29:00,0.6251,0.62517,0.6251,0.62517,11700000.0
2006-06-09 03:30:00,0.62515,0.62515,0.62505,0.62505,95899998.0
2006-06-09 03:31:00,0.6251,0.6252,0.62505,0.6252,89900000.0
2006-06-09 03:32:00,0.6252,0.62529,0.62515,0.62529,71600001.0
2006-06-09 03:33:00,0.62528,0.62528,0.62511,0.62511,55800000.0
2006-06-09 03:34:00,0.62509,0.62519,0.62509,0.62517,62500000.0
2006-06-09 03:35:00,0.62528,0.6253,0.62517,0.62523,101900000.0
2006-06-09 03:36:00,0.62513,0.62523,0.62513,0.6252,92599998.0
2006-06-09 03:37:00,0.62527,0.62533,0.62522,0.62522,77400000.0
2006-06-09 03:38:00,0.62525,0.62532,0.62525,0.62528,76199999.0
2006-06-09 03:39:00,0.62527,0.62527,0.62519,0.62525,57599999.0
2006-06-09 03:40:00,0.6252,0.62528,0.62519,0.62523,76500000.0
2006-06-09 03:41:00,0.6251,0.62522,0.6251,0.6252,121199997.0
2006-06-09 03:42:00,0.62507,0.62531,0.62502,0.62531,102000001.0
2006-06-09 03:43:00,0.62521,0.62531,0.62521,0.62528,68700001.0
2006-06-09 03:44:00,0.62533,0.62533,0.62525,0.62525,71000000.0
2006-06-09 03:45:00,0.62535,0.62535,0.62525,0.62525,27100000.0
2006-06-09 03:46:00,0.6253,0.62535,0.6251,0.62528,68000000.0
2006-06-09 03:47:00,0.6252,0.62525,0.6252,0.62525,35800000.0
2006-06-09 03:48:00,0.6252,0.6253,0.62515,0.6253,115400000.0
2006-06-09 03:49:00,0.62524,0.62541,0.62524,0.62539,123899999.0
2006-06-09 03:50:00,0.6253,0.62532,0.62525,0.62525,89100000.0
2006-06-09 03:51:00,0.6253,0.6253,0.62525,0.62525,90300000.0
2006-06-09 03:52:00,0.62522,0.62541,0.62518,0.62535,157000000.0
2006-06-09 03:53:00,0.62525,0.62531,0.62525,0.62529,53900000.0
2006-06-09 03:54:00,0.62523,0.6255,0.62522,0.6255,69400000.0
2006-06-09 03:55:00,0.6254,0.62545,0.62535,0.62545,86800001.0
2006-06-09 03:56:00,0.62535,0.6254,0.62535,0.62535,79700000.0
2006-06-09 03:57:00,0.6253,0.6255,0.6253,0.6255,25500000.0
2006-06-09 03:58:00,0.62545,0.62545,0.62535,0.6254,126600000.0
2006-06-09 03:59:00,0.62541,0.62552,0.62541,0.62549,107599998.0
2006-06-09 04:00:00,0.62544,0.62552,0.62544,0.62552,63000000.0
2006-06-09 04:01:00,0.62548,0.62548,0.6254,0.62548,30399999.0
2006-06-09 04:02:00,0.62547,0.62583,0.62547,0.62576,67100000.0
2006-06-09 04:03:00,0.62583,0.62601,0.6258,0.626,139799999.0
2006-06-09 04:04:00,0.62605,0.62605,0.62596,0.62597,92799999.0
2006-06-09 04:05:00,0.62589,0.62603,0.62589,0.62596,40300000.0
2006-06-09 04:06:00,0.62595,0.62595,0.62585,0.6259,121999999.0
2006-06-09 04:07:00,0.62592,0.62598,0.62586,0.62598,49900000.0
2006-06-09 04:08:00,0.62612,0.62612,0.6259,0.6259,58800000.0
2006-06-09 04:09:00,0.62597,0.62603,0.62597,0.62603,43000000.0
2006-06-09 04:10:00,0.62603,0.62634,0.62603,0.62614,96300000.0
2006-06-09 04:11:00,0.6262,0.6262,0.62611,0.62615,31700000.0
2006-06-09 04:12:00,0.62615,0.62615,0.62605,0.62613,94499998.0
2006-06-09 04:13:00,0.62612,0.62612,0.62597,0.62597,32900000.0
2006-06-09 04:14:00,0.62596,0.62596,0.6257,0.6257,81500000.0
2006-06-09 04:15:00,0.6258,0.6259,0.6258,0.62585,98400000.0
2006-06-09 04:16:00,0.62574,0.62576,0.6256,0.62572,113899999.0
2006-06-09 04:17:00,0.62578,0.62578,0.62564,0.6257,71600000.0
2006-06-09 04:18:00,0.62581,0.62592,0.62572,0.62572,83800000.0
2006-06-09 04:19:00,0.62555,0.62555,0.62555,0.62555,32700000.0
2006-06-09 04:20:00,0.62559,0.62571,0.62559,0.62571,41500000.0
2006-06-09 04:21:00,0.62577,0.62577,0.62563,0.62564,118200000.0
2006-06-09 04:22:00,0.62565,0.6258,0.62565,0.62565,89300000.0
2006-06-09 04:23:00,0.6257,0.6257,0.62565,0.6257,59100000.0
2006-06-09 04:24:00,0.6257,0.62575,0.62565,0.62565,83700000.0
2006-06-09 04:25:00,0.6258,0.6258,0.62575,0.62575,20000000.0
2006-06-09 04:26:00,0.6257,0.62575,0.62565,0.62565,80700000.0
2006-06-09 04:27:00,0.62575,0.62575,0.62565,0.6257,89800000.0
2006-06-09 04:28:00,0.6258,0.6258,0.62565,0.62575,115000000.0
2006-06-09 04:29:00,0.62577,0.62577,0.62575,0.62575,29600000.0
2006-06-09 04:30:00,0.6257,0.62575,0.62565,0.6257,119999999.0
2006-06-09 04:31:00,0.62569,0.62585,0.62569,0.62575,110400002.0
2006-06-09 04:32:00,0.62574,0.62597,0.62574,0.62587,94799998.0
2006-06-09 04:33:00,0.62592,0.62602,0.62585,0.6259,62800000.0
2006-06-09 04:34:00,0.62589,0.62594,0.62589,0.6259,51200000.0
2006-06-09 04:35:00,0.62597,0.62625,0.62597,0.62622,81400000.0
2006-06-09 04:36:00,0.6261,0.62645,0.62606,0.62631,169200001.0
2006-06-09 04:37:00,0.62629,0.62635,0.6261,0.6261,123999997.0
2006-06-09 04:38:00,0.62625,0.62625,0.62612,0.62625,79000001.0
2006-06-09 04:39:00,0.62624,0.62628,0.62614,0.62618,104800002.0
2006-06-09 04:40:00,0.62623,0.62661,0.62623,0.62661,65499999.0
2006-06-09 04:41:00,0.62668,0.62668,0.62644,0.6265,74900001.0
2006-06-09 04:42:00,0.62653,0.62654,0.62641,0.62654,92200000.0
2006-06-09 04:43:00,0.62655,0.62665,0.62652,0.62665,46300000.0
2006-06-09 04:44:00,0.62657,0.62657,0.62642,0.62643,113799999.0
2006-06-09 04:45:00,0.62648,0.62655,0.62648,0.62655,69000002.0
2006-06-09 04:46:00,0.62653,0.62653,0.6264,0.62643,111099999.0
2006-06-09 04:47:00,0.62654,0.62667,0.62644,0.62644,151299999.0
2006-06-09 04:48:00,0.6264,0.62644,0.62633,0.62642,91299998.0
2006-06-09 04:49:00,0.6264,0.62647,0.62633,0.62636,114800001.0
2006-06-09 04:50:00,0.62649,0.62656,0.62648,0.62651,105399997.0
2006-06-09 04:51:00,0.6265,0.6265,0.6264,0.6264,109799998.0
2006-06-09 04:52:00,0.62649,0.62664,0.62649,0.62664,53399999.0
2006-06-09 04:53:00,0.62675,0.62683,0.62666,0.6268,39600000.0
2006-06-09 04:54:00,0.62678,0.6268,0.62657,0.6266,157199999.0
2006-06-09 04:55:00,0.62661,0.62661,0.6264,0.62652,82400001.0
2006-06-09 04:56:00,0.62645,0.62653,0.62638,0.62638,114600001.0
2006-06-09 04:57:00,0.62635,0.62642,0.62617,0.62642,99999998.0
2006-06-09 04:58:00,0.62636,0.62642,0.62618,0.62618,67700000.0
2006-06-09 04:59:00,0.62617,0.62617,0.62592,0.62603,137900002.0
2006-06-09 05:00:00,0.62612,0.62639,0.62612,0.62639,46800001.0
2006-06-09 05:01:00,0.62622,0.62622,0.6257,0.62583,87700001.0
2006-06-09 05:02:00,0.62588,0.62588,0.62584,0.62584,6000000.0
2006-06-09 05:03:00,0.62596,0.62604,0.62589,0.62603,114499999.0
2006-06-09 05:04:00,0.62617,0.62627,0.62605,0.62612,122800000.0
2006-06-09 05:05:00,0.62611,0.62623,0.62609,0.62611,68000000.0
2006-06-09 05:06:00,0.6262,0.6262,0.6261,0.62615,46300000.0
2006-06-09 05:07:00,0.6262,0.62633,0.62618,0.62625,84599999.0
2006-06-09 05:08:00,0.6263,0.62635,0.6262,0.62625,54299999.0
2006-06-09 05:09:00,0.6263,0.6263,0.62617,0.62625,75700001.0
2006-06-09 05:10:00,0.62622,0.62623,0.62622,0.62623,18200000.0
2006-06-09 05:11:00,0.62625,0.62633,0.6262,0.62633,74599999.0
2006-06-09 05:12:00,0.62633,0.62646,0.62633,0.62635,27000000.0
2006-06-09 05:13:00,0.62635,0.62641,0.62619,0.62631,115900001.0
2006-06-09 05:14:00,0.6263,0.62635,0.62625,0.62635,66000000.0
2006-06-09 05:15:00,0.62627,0.62627,0.62617,0.62617,56500002.0
2006-06-09 05:16:00,0.62614,0.62622,0.62611,0.62615,82400000.0
2006-06-09 05:17:00,0.6262,0.62624,0.62614,0.62624,118000000.0
2006-06-09 05:18:00,0.62625,0.62625,0.62605,0.62615,56300000.0
2006-06-09 05:19:00,0.62622,0.6265,0.6262,0.6265,68200002.0
2006-06-09 05:20:00,0.62645,0.62645,0.62633,0.62633,59699999.0
2006-06-09 05:21:00,0.62643,0.62647,0.62629,0.62647,33799999.0
2006-06-09 05:22:00,0.62648,0.62655,0.62645,0.62655,59300000.0
2006-06-09 05:23:00,0.62645,0.62645,0.62638,0.62638,23900000.0
2006-06-09 05:24:00,0.6265,0.6265,0.6264,0.62645,88599999.0
2006-06-09 05:25:00,0.62635,0.6265,0.62635,0.6265,149999998.0
2006-06-09 05:26:00,0.62645,0.62648,0.6264,0.62648,95699998.0
2006-06-09 05:27:00,0.62648,0.62648,0.6263,0.62645,47800000.0
2006-06-09 05:28:00,0.62645,0.62647,0.62631,0.62647,69500000.0
2006-06-09 05:29:00,0.62645,0.6266,0.6264,0.6266,81699999.0
2006-06-09 05:30:00,0.62649,0.62649,0.6264,0.6264,74899999.0
2006-06-09 05:31:00,0.62642,0.62645,0.62635,0.62645,57900000.0
2006-06-09 05:32:00,0.6264,0.62653,0.62636,0.62645,63800000.0
2006-06-09 05:33:00,0.6265,0.6265,0.6264,0.6264,82100000.0
2006-06-09 05:34:00,0.62645,0.62652,0.62642,0.62652,63000000.0
2006-06-09 05:35:00,0.62652,0.62652,0.62642,0.62644,143499999.0
2006-06-09 05:36:00,0.62657,0.62657,0.62625,0.6265,68100000.0
2006-06-09 05:37:00,0.62655,0.62655,0.6265,0.6265,87299999.0
2006-06-09 05:38:00,0.6265,0.62655,0.62645,0.62655,111599998.0
2006-06-09 05:39:00,0.62647,0.6265,0.62647,0.6265,65499999.0
2006-06-09 05:40:00,0.62664,0.62688,0.62664,0.62666,103400000.0
2006-06-09 05:41:00,0.62662,0.62673,0.62662,0.62673,59800000.0
2006-06-09 05:42:00,0.6268,0.62685,0.6267,0.6268,67500000.0
2006-06-09 05:43:00,0.62675,0.6268,0.6267,0.6268,69400001.0
2006-06-09 05:44:00,0.62676,0.62676,0.62667,0.62667,73600000.0
2006-06-09 05:45:00,0.62668,0.62669,0.62653,0.62669,49100000.0
2006-06-09 05:46:00,0.6267,0.62675,0.6267,0.6267,79899998.0
2006-06-09 05:47:00,0.62672,0.62672,0.62655,0.62655,77200001.0
2006-06-09 05:48:00,0.62671,0.62682,0.62669,0.62682,70500000.0
2006-06-09 05:49:00,0.62685,0.62685,0.62669,0.62677,96500001.0
2006-06-09 05:50:00,0.6267,0.6268,0.62663,0.62663,90899999.0
2006-06-09 05:51:00,0.62671,0.62671,0.62655,0.62655,45000000.0
2006-06-09 05:52:00,0.62658,0.62679,0.62649,0.6265,123100001.0
2006-06-09 05:53:00,0.62653,0.62668,0.62646,0.62646,114699999.0
2006-06-09 05:54:00,0.62653,0.62669,0.62651,0.62651,120400000.0
2006-06-09 05:55:00,0.62653,0.62664,0.62645,0.62655,77099999.0
2006-06-09 05:56:00,0.62655,0.62659,0.62652,0.62659,56600000.0
2006-06-09 05:57:00,0.62661,0.62679,0.62661,0.62664,70999999.0
2006-06-09 05:58:00,0.6267,0.6267,0.6267,0.6267,5600000.0
2006-06-09 05:59:00,0.62693,0.62701,0.62689,0.62695,45200000.0
2006-06-09 06:00:00,0.62692,0.627,0.62688,0.62695,119899999.0
2006-06-09 06:01:00,0.62703,0.62703,0.62688,0.62695,64800000.0
2006-06-09 06:02:00,0.62697,0.62708,0.62692,0.62704,48999999.0
2006-06-09 06:03:00,0.62705,0.62705,0.62705,0.62705,64600000.0
2006-06-09 06:04:00,0.6271,0.6271,0.62702,0.62702,33500000.0
2006-06-09 06:05:00,0.6271,0.6271,0.62705,0.62705,101300000.0
2006-06-09 06:06:00,0.62703,0.62704,0.62698,0.62701,84099999.0
2006-06-09 06:07:00,0.62703,0.62705,0.62695,0.62697,117999998.0
2006-06-09 06:08:00,0.627,0.6271,0.627,0.62705,51799999.0
2006-06-09 06:09:00,0.62703,0.62703,0.62686,0.62703,82100000.0
2006-06-09 06:10:00,0.62703,0.62715,0.62695,0.62702,111700000.0
2006-06-09 06:11:00,0.62707,0.62707,0.62698,0.62707,83700001.0
2006-06-09 06:12:00,0.62706,0.62711,0.62697,0.62711,78900002.0
2006-06-09 06:13:00,0.627,0.62705,0.627,0.627,53399999.0
2006-06-09 06:14:00,0.627,0.62705,0.627,0.627,35700000.0
2006-06-09 06:15:00,0.627,0.62705,0.62695,0.62705,67300000.0
2006-06-09 06:16:00,0.627,0.627,0.6268,0.62697,49100000.0
2006-06-09 06:17:00,0.62705,0.62707,0.62695,0.627,91599998.0
2006-06-09 06:18:00,0.62692,0.62711,0.62692,0.62697,133399999.0
2006-06-09 06:19:00,0.62702,0.6271,0.62702,0.6271,7200000.0
2006-06-09 06:20:00,0.62705,0.62708,0.62696,0.62698,56600000.0
2006-06-09 06:21:00,0.62686,0.62706,0.62686,0.62706,98900001.0
2006-06-09 06:22:00,0.62698,0.62699,0.62696,0.62699,57900001.0
2006-06-09 06:23:00,0.62702,0.62705,0.62679,0.627,53500000.0
2006-06-09 06:24:00,0.62706,0.62715,0.62702,0.62712,78900000.0
2006-06-09 06:25:00,0.62719,0.62736,0.62719,0.62726,86500000.0
2006-06-09 06:26:00,0.62729,0.62737,0.62728,0.62728,51900000.0
2006-06-09 06:27:00,0.62723,0.62724,0.62715,0.62719,124400001.0
2006-06-09 06:28:00,0.62721,0.6273,0.62718,0.6273,77999999.0
2006-06-09 06:29:00,0.6273,0.62734,0.6273,0.62732,102800001.0
2006-06-09 06:30:00,0.62728,0.6274,0.62728,0.62728,23200000.0
2006-06-09 06:31:00,0.62735,0.6274,0.6273,0.62735,122000000.0
2006-06-09 06:32:00,0.6274,0.6274,0.6273,0.62738,106299999.0
2006-06-09 06:33:00,0.62719,0.62745,0.62719,0.62745,114599999.0
2006-06-09 06:34:00,0.62734,0.6274,0.62734,0.62735,49999999.0
2006-06-09 06:35:00,0.62737,0.62745,0.62735,0.62745,88900001.0
2006-06-09 06:36:00,0.6273,0.62748,0.6273,0.62748,98899999.0
2006-06-09 06:37:00,0.62745,0.62747,0.62742,0.62747,48299999.0
2006-06-09 06:38:00,0.6274,0.62747,0.62729,0.62747,79500000.0
2006-06-09 06:39:00,0.6275,0.6275,0.62743,0.62745,15100000.0
2006-06-09 06:40:00,0.62737,0.62747,0.62737,0.62744,53600001.0
2006-06-09 06:41:00,0.62746,0.62755,0.62742,0.6275,77099998.0
2006-06-09 06:42:00,0.62738,0.62762,0.62738,0.62755,73900001.0
2006-06-09 06:43:00,0.62738,0.62741,0.62721,0.62741,161000002.0
2006-06-09 06:44:00,0.6274,0.62745,0.62735,0.62745,149699999.0
2006-06-09 06:45:00,0.6273,0.6273,0.62713,0.62729,65399999.0
2006-06-09 06:46:00,0.62725,0.62725,0.62674,0.62695,103399999.0
2006-06-09 06:47:00,0.62692,0.62699,0.62689,0.62691,123300001.0
2006-06-09 06:48:00,0.62688,0.627,0.62682,0.627,59099999.0
2006-06-09 06:49:00,0.62688,0.62693,0.62687,0.62689,89700000.0
2006-06-09 06:50:00,0.62696,0.62698,0.62692,0.62698,69799998.0
2006-06-09 06:51:00,0.62702,0.62702,0.62689,0.62693,136600002.0
2006-06-09 06:52:00,0.62696,0.62703,0.6269,0.62703,98100001.0
2006-06-09 06:53:00,0.627,0.6271,0.62685,0.627,46100000.0
2006-06-09 06:54:00,0.62702,0.62717,0.62702,0.62711,112300000.0
2006-06-09 06:55:00,0.62705,0.62732,0.62705,0.62708,66799999.0
2006-06-09 06:56:00,0.62717,0.62731,0.62713,0.62715,91699999.0
2006-06-09 06:57:00,0.62715,0.62725,0.62705,0.62725,97300001.0
2006-06-09 06:58:00,0.62704,0.62718,0.62703,0.62718,46600000.0
2006-06-09 06:59:00,0.62713,0.62735,0.62713,0.62732,74200001.0
2006-06-09 07:00:00,0.62727,0.62728,0.62721,0.62727,56500001.0
2006-06-09 07:01:00,0.62721,0.62721,0.62715,0.6272,63100000.0
2006-06-09 07:02:00,0.62719,0.62721,0.62713,0.62715,149200000.0
2006-06-09 07:03:00,0.62721,0.62721,0.62718,0.6272,37000000.0
2006-06-09 07:04:00,0.62715,0.62725,0.62715,0.62725,67500002.0
2006-06-09 07:05:00,0.6272,0.62725,0.62712,0.62725,67599999.0
2006-06-09 07:06:00,0.62725,0.62725,0.62715,0.6272,60000000.0
2006-06-09 07:07:00,0.62725,0.62725,0.62715,0.6272,103900000.0
2006-06-09 07:08:00,0.62732,0.62743,0.62714,0.62739,64799998.0
2006-06-09 07:09:00,0.62729,0.62738,0.62728,0.62735,79000000.0
2006-06-09 07:10:00,0.62732,0.62732,0.62723,0.62727,51300000.0
2006-06-09 07:11:00,0.62705,0.62733,0.62705,0.62733,29000000.0
2006-06-09 07:12:00,0.62732,0.6274,0.6273,0.62735,38000000.0
2006-06-09 07:13:00,0.62744,0.62745,0.62737,0.62737,73100000.0
2006-06-09 07:14:00,0.62735,0.62743,0.62731,0.62743,65400000.0
2006-06-09 07:15:00,0.62737,0.62743,0.62729,0.62735,45500001.0
2006-06-09 07:16:00,0.62735,0.62735,0.62723,0.62723,66700000.0
2006-06-09 07:17:00,0.62731,0.62739,0.62731,0.62739,33900000.0
2006-06-09 07:18:00,0.6275,0.62755,0.62745,0.62755,186199997.0
2006-06-09 07:19:00,0.62755,0.62755,0.62745,0.62745,8000000.0
2006-06-09 07:20:00,0.62755,0.62805,0.62755,0.62801,70799999.0
2006-06-09 07:21:00,0.62797,0.62799,0.62792,0.62799,41800000.0
2006-06-09 07:22:00,0.62789,0.62791,0.62789,0.62791,46700002.0
2006-06-09 07:23:00,0.62786,0.62786,0.62758,0.62768,121100000.0
2006-06-09 07:24:00,0.62762,0.62773,0.62757,0.62757,101200002.0
2006-06-09 07:25:00,0.62772,0.62785,0.62772,0.62785,115600001.0
2006-06-09 07:26:00,0.62786,0.62793,0.62786,0.62789,49499999.0
2006-06-09 07:27:00,0.62793,0.62793,0.62785,0.62793,90600001.0
2006-06-09 07:28:00,0.62791,0.62801,0.62791,0.62795,70500001.0
2006-06-09 07:29:00,0.62795,0.628,0.62782,0.6279,135699999.0
2006-06-09 07:30:00,0.62785,0.62795,0.62785,0.6279,52900000.0
2006-06-09 07:31:00,0.62789,0.62789,0.62773,0.6278,46900000.0
2006-06-09 07:32:00,0.62772,0.62772,0.62757,0.62757,98899999.0
2006-06-09 07:33:00,0.62757,0.62769,0.62748,0.62768,112600000.0
2006-06-09 07:34:00,0.62735,0.62774,0.62735,0.62768,122800001.0
2006-06-09 07:35:00,0.62755,0.62765,0.62755,0.62755,54999998.0
2006-06-09 07:36:00,0.62753,0.62753,0.6274,0.6274,67700000.0
2006-06-09 07:37:00,0.62743,0.62748,0.62737,0.62742,106200000.0
2006-06-09 07:38:00,0.62747,0.6275,0.62737,0.6275,59300000.0
2006-06-09 07:39:00,0.62747,0.62773,0.62747,0.62773,61100000.0
2006-06-09 07:40:00,0.62766,0.62782,0.62762,0.62782,105699997.0
2006-06-09 07:41:00,0.62777,0.62787,0.62761,0.62783,114699999.0
2006-06-09 07:42:00,0.62784,0.62784,0.62777,0.62782,35100001.0
2006-06-09 07:43:00,0.62776,0.62776,0.62753,0.62753,112699999.0
2006-06-09 07:44:00,0.6277,0.6277,0.62765,0.6277,37700000.0
2006-06-09 07:45:00,0.62772,0.62784,0.6277,0.62775,164199997.0
2006-06-09 07:46:00,0.62775,0.62775,0.62762,0.62762,28300000.0
2006-06-09 07:47:00,0.62764,0.62764,0.62753,0.62759,51500001.0
2006-06-09 07:48:00,0.62755,0.6276,0.62739,0.6276,42100000.0
2006-06-09 07:49:00,0.62755,0.62768,0.62755,0.62767,158400004.0
2006-06-09 07:50:00,0.62757,0.62757,0.62732,0.62738,94099998.0
2006-06-09 07:51:00,0.62742,0.62757,0.62742,0.62746,112300000.0
2006-06-09 07:52:00,0.6275,0.6275,0.62737,0.62737,67900001.0
2006-06-09 07:53:00,0.62741,0.62753,0.62741,0.62744,36000000.0
2006-06-09 07:54:00,0.62751,0.62762,0.62742,0.6275,92400000.0
2006-06-09 07:55:00,0.62755,0.62762,0.62751,0.6276,72599999.0
2006-06-09 07:56:00,0.62762,0.62775,0.62759,0.62763,63799999.0
2006-06-09 07:57:00,0.62767,0.62767,0.62749,0.62753,115700003.0
2006-06-09 07:58:00,0.62753,0.6277,0.62753,0.62757,37500000.0
2006-06-09 07:59:00,0.62775,0.62782,0.62775,0.62781,68400000.0
2006-06-09 08:00:00,0.62767,0.62782,0.62751,0.6276,79000001.0
2006-06-09 08:01:00,0.62765,0.62765,0.6275,0.6275,111600000.0
2006-06-09 08:02:00,0.6275,0.62763,0.62745,0.6275,57200000.0
2006-06-09 08:03:00,0.62747,0.62757,0.62747,0.62755,122399999.0
2006-06-09 08:04:00,0.6275,0.6275,0.62736,0.62738,52800000.0
2006-06-09 08:05:00,0.62747,0.62756,0.62732,0.62732,91299999.0
2006-06-09 08:06:00,0.6274,0.62755,0.6274,0.6275,114900000.0
2006-06-09 08:07:00,0.6274,0.62755,0.62737,0.62749,90900000.0
2006-06-09 08:08:00,0.62748,0.62749,0.6274,0.62749,109600000.0
2006-06-09 08:09:00,0.62745,0.62755,0.62739,0.62755,71400000.0
2006-06-09 08:10:00,0.6275,0.62751,0.62738,0.62738,25600000.0
2006-06-09 08:11:00,0.62733,0.62733,0.62714,0.62719,75000000.0
2006-06-09 08:12:00,0.62712,0.62712,0.62697,0.62703,84100000.0
2006-06-09 08:13:00,0.62697,0.62711,0.62692,0.62711,91600000.0
2006-06-09 08:14:00,0.62703,0.62704,0.62686,0.62702,140700002.0
2006-06-09 08:15:00,0.62693,0.62697,0.62692,0.62692,54499999.0
2006-06-09 08:16:00,0.62691,0.6271,0.6269,0.6271,58000000.0
2006-06-09 08:17:00,0.62708,0.62708,0.62694,0.62708,80200000.0
2006-06-09 08:18:00,0.62703,0.62714,0.62703,0.62707,81700000.0
2006-06-09 08:19:00,0.62722,0.62722,0.62709,0.62712,80300000.0
2006-06-09 08:20:00,0.6272,0.62725,0.6271,0.62715,103399998.0
2006-06-09 08:21:00,0.62715,0.62752,0.62715,0.62752,48900000.0
2006-06-09 08:22:00,0.62759,0.62759,0.62744,0.62744,25200000.0
2006-06-09 08:23:00,0.62742,0.62742,0.62732,0.62732,18000000.0
2006-06-09 08:24:00,0.62737,0.62737,0.62711,0.62711,109099999.0
2006-06-09 08:25:00,0.62695,0.62697,0.62687,0.62697,34200000.0
2006-06-09 08:26:00,0.62703,0.62707,0.62702,0.62703,73599999.0
2006-06-09 08:27:00,0.62711,0.62726,0.62711,0.62715,84499998.0
2006-06-09 08:28:00,0.62719,0.62728,0.62718,0.62728,105799997.0
2006-06-09 08:29:00,0.6272,0.6272,0.62712,0.62712,17500000.0
2006-06-09 08:30:00,0.62725,0.62732,0.62723,0.62724,90099999.0
2006-06-09 08:31:00,0.62725,0.62737,0.62719,0.62722,131500002.0
2006-06-09 08:32:00,0.62717,0.6272,0.62709,0.6272,87800001.0
2006-06-09 08:33:00,0.6271,0.62722,0.62701,0.62718,96899998.0
2006-06-09 08:34:00,0.62734,0.62743,0.62721,0.62721,67000001.0
2006-06-09 08:35:00,0.62708,0.62721,0.62708,0.62719,74200000.0
2006-06-09 08:36:00,0.62711,0.62723,0.62704,0.62704,47800000.0
2006-06-09 08:37:00,0.62718,0.62718,0.62707,0.62708,89700000.0
2006-06-09 08:38:00,0.62712,0.6272,0.62709,0.62713,125500001.0
2006-06-09 08:39:00,0.62697,0.62697,0.62685,0.62686,58600000.0
2006-06-09 08:40:00,0.62689,0.62695,0.62682,0.62687,130700001.0
2006-06-09 08:41:00,0.62685,0.6269,0.62675,0.62675,42200000.0
2006-06-09 08:42:00,0.62679,0.62704,0.62679,0.6269,130300003.0
2006-06-09 08:43:00,0.62695,0.62714,0.62693,0.62698,157400000.0
2006-06-09 08:44:00,0.62708,0.62708,0.62695,0.62697,48400000.0
2006-06-09 08:45:00,0.62709,0.62717,0.62707,0.62707,75599999.0
2006-06-09 08:46:00,0.62717,0.62717,0.62704,0.62711,53100000.0
2006-06-09 08:47:00,0.6271,0.62718,0.6271,0.62718,43000000.0
2006-06-09 08:48:00,0.6271,0.6272,0.62704,0.62704,51400000.0
2006-06-09 08:49:00,0.62703,0.62703,0.62699,0.62699,1600000.0
2006-06-09 08:50:00,0.62708,0.62718,0.62702,0.62718,46300000.0
2006-06-09 08:51:00,0.62723,0.6273,0.62715,0.62726,62200001.0
2006-06-09 08:52:00,0.62738,0.62745,0.62732,0.62745,70300000.0
2006-06-09 08:53:00,0.62745,0.62745,0.62735,0.62735,66000000.0
2006-06-09 08:54:00,0.6274,0.62745,0.6274,0.6274,118300000.0
2006-06-09 08:55:00,0.62743,0.62744,0.62734,0.62742,75000001.0
2006-06-09 08:56:00,0.62735,0.6274,0.6271,0.62715,94200000.0
2006-06-09 08:57:00,0.62743,0.62744,0.62741,0.62744,41200000.0
2006-06-09 08:58:00,0.62747,0.62751,0.62738,0.62741,103499998.0
2006-06-09 08:59:00,0.62748,0.62752,0.62742,0.62752,56700000.0
2006-06-09 09:00:00,0.6275,0.62767,0.6275,0.62767,50999999.0
2006-06-09 09:01:00,0.62764,0.62805,0.62764,0.62801,58900000.0
2006-06-09 09:02:00,0.62803,0.62807,0.62803,0.62807,76600000.0
2006-06-09 09:03:00,0.62798,0.62798,0.62787,0.62797,30800000.0
2006-06-09 09:04:00,0.62789,0.62789,0.62761,0.62779,105199999.0
2006-06-09 09:05:00,0.62773,0.62773,0.62771,0.62772,71400000.0
2006-06-09 09:06:00,0.62751,0.62751,0.62743,0.62743,36699999.0
2006-06-09 09:07:00,0.6273,0.62735,0.62725,0.62725,72099999.0
2006-06-09 09:08:00,0.62738,0.62744,0.62732,0.62735,30000000.0
2006-06-09 09:09:00,0.62733,0.62742,0.62729,0.62735,116399998.0
2006-06-09 09:10:00,0.62735,0.62749,0.62721,0.62727,121699999.0
2006-06-09 09:11:00,0.62738,0.6275,0.62737,0.6275,44300000.0
2006-06-09 09:12:00,0.62749,0.62749,0.62735,0.62741,90099998.0
2006-06-09 09:13:00,0.62747,0.62775,0.62743,0.62775,104400001.0
2006-06-09 09:14:00,0.62805,0.62818,0.62805,0.62818,56200001.0
2006-06-09 09:15:00,0.62828,0.62849,0.62828,0.62836,137900000.0
2006-06-09 09:16:00,0.62834,0.62834,0.62822,0.62832,56700000.0
2006-06-09 09:17:00,0.62833,0.62852,0.62833,0.62834,105400000.0
2006-06-09 09:18:00,0.62846,0.62852,0.62842,0.62849,122099999.0
2006-06-09 09:19:00,0.62848,0.62854,0.62842,0.62852,85699999.0
2006-06-09 09:20:00,0.62845,0.6285,0.62837,0.6285,74200000.0
2006-06-09 09:21:00,0.62845,0.62846,0.6282,0.6282,73599998.0
2006-06-09 09:22:00,0.62803,0.62833,0.62803,0.6283,77100000.0
2006-06-09 09:23:00,0.62831,0.62831,0.62811,0.62821,80600000.0
2006-06-09 09:24:00,0.62816,0.62816,0.62792,0.62811,91900000.0
2006-06-09 09:25:00,0.62821,0.62842,0.62821,0.62842,79199999.0
2006-06-09 09:26:00,0.62838,0.62838,0.62824,0.62824,69100000.0
2006-06-09 09:27:00,0.62816,0.62829,0.62805,0.62829,134500002.0
2006-06-09 09:28:00,0.62817,0.62817,0.62791,0.62795,62200000.0
2006-06-09 09:29:00,0.62809,0.6282,0.62809,0.62814,85500000.0
2006-06-09 09:30:00,0.62804,0.62804,0.62796,0.62796,31300000.0
2006-06-09 09:31:00,0.62784,0.62791,0.62776,0.62791,79700000.0
2006-06-09 09:32:00,0.62782,0.62782,0.62768,0.62776,84700000.0
2006-06-09 09:33:00,0.62786,0.62806,0.62786,0.62802,107700002.0
2006-06-09 09:34:00,0.62801,0.62801,0.62793,0.62798,55500000.0
2006-06-09 09:35:00,0.62795,0.62798,0.62784,0.62796,87500000.0
2006-06-09 09:36:00,0.62783,0.62803,0.62783,0.62795,31800000.0
2006-06-09 09:37:00,0.628,0.62818,0.62789,0.62808,63700001.0
2006-06-09 09:38:00,0.62822,0.62834,0.62821,0.62826,81900001.0
2006-06-09 09:39:00,0.6284,0.62842,0.62825,0.62825,85199999.0
2006-06-09 09:40:00,0.62824,0.62839,0.62824,0.62835,68600000.0
2006-06-09 09:41:00,0.6283,0.62845,0.62826,0.62834,114400003.0
2006-06-09 09:42:00,0.62833,0.62851,0.62829,0.62829,74700000.0
2006-06-09 09:43:00,0.62829,0.62842,0.62825,0.62825,123499998.0
2006-06-09 09:44:00,0.62827,0.62838,0.62827,0.62835,142799997.0
2006-06-09 09:45:00,0.6283,0.6285,0.6283,0.6285,48500000.0
2006-06-09 09:46:00,0.62847,0.62847,0.62835,0.62837,99200001.0
2006-06-09 09:47:00,0.62836,0.62855,0.62836,0.62854,92700000.0
2006-06-09 09:48:00,0.62845,0.62855,0.62845,0.6285,76400000.0
2006-06-09 09:49:00,0.62849,0.62856,0.62849,0.62854,79800000.0
2006-06-09 09:50:00,0.62855,0.62857,0.6285,0.62855,68100000.0
2006-06-09 09:51:00,0.62855,0.62858,0.6285,0.62855,56499999.0
2006-06-09 09:52:00,0.6287,0.6288,0.62858,0.62862,59900001.0
2006-06-09 09:53:00,0.62867,0.62873,0.62867,0.62873,23100000.0
2006-06-09 09:54:00,0.62881,0.62888,0.62873,0.62874,138400001.0
2006-06-09 09:55:00,0.62874,0.62874,0.62846,0.62846,54300001.0
2006-06-09 09:56:00,0.62846,0.6285,0.62829,0.62845,170400000.0
2006-06-09 09:57:00,0.6285,0.6287,0.62848,0.6287,142699997.0
2006-06-09 09:58:00,0.62862,0.62862,0.62831,0.62831,58600001.0
2006-06-09 09:59:00,0.62833,0.62842,0.62833,0.62842,42300000.0
2006-06-09 10:00:00,0.6284,0.62841,0.62831,0.62834,56899999.0
2006-06-09 10:01:00,0.62833,0.62842,0.6283,0.62837,103699999.0
2006-06-09 10:02:00,0.62842,0.62869,0.62842,0.62864,78800000.0
2006-06-09 10:03:00,0.62864,0.62865,0.6285,0.62859,78300000.0
2006-06-09 10:04:00,0.62869,0.62885,0.62869,0.62885,95700002.0
2006-06-09 10:05:00,0.62872,0.62885,0.6285,0.6285,53599999.0
2006-06-09 10:06:00,0.6288,0.6288,0.62867,0.6288,88300000.0
2006-06-09 10:07:00,0.62873,0.62885,0.62873,0.6288,92399999.0
2006-06-09 10:08:00,0.62868,0.62873,0.62858,0.62873,83999999.0
2006-06-09 10:09:00,0.62855,0.62875,0.62855,0.62875,116200001.0
2006-06-09 10:10:00,0.6287,0.62875,0.6287,0.62875,51499998.0
2006-06-09 10:11:00,0.62875,0.62875,0.6287,0.6287,39000000.0
2006-06-09 10:12:00,0.6288,0.62882,0.62865,0.62872,103599998.0
2006-06-09 10:13:00,0.6287,0.62883,0.6287,0.62883,69300000.0
2006-06-09 10:14:00,0.62885,0.62885,0.62882,0.62882,23100000.0
2006-06-09 10:15:00,0.6288,0.6288,0.6286,0.6286,54500002.0
2006-06-09 10:16:00,0.62867,0.6287,0.62858,0.62866,90200000.0
2006-06-09 10:17:00,0.62875,0.62875,0.6287,0.6287,51900000.0
2006-06-09 10:18:00,0.62872,0.62879,0.62864,0.62868,137199999.0
2006-06-09 10:19:00,0.62864,0.62875,0.62829,0.62842,104800000.0
2006-06-09 10:20:00,0.62842,0.62843,0.62837,0.62843,78299999.0
2006-06-09 10:21:00,0.62848,0.62848,0.6284,0.6284,56500000.0
2006-06-09 10:22:00,0.62833,0.62852,0.62833,0.62852,92899999.0
2006-06-09 10:23:00,0.6285,0.6285,0.62823,0.62823,116199999.0
2006-06-09 10:24:00,0.62829,0.62837,0.62829,0.62837,94900000.0
2006-06-09 10:25:00,0.62838,0.6285,0.62838,0.6285,63200001.0
2006-06-09 10:26:00,0.62843,0.62863,0.62843,0.62863,94199999.0
2006-06-09 10:27:00,0.62867,0.62867,0.62854,0.62867,85600000.0
2006-06-09 10:28:00,0.62859,0.62859,0.62841,0.62847,94499998.0
2006-06-09 10:29:00,0.62861,0.62861,0.62851,0.62851,34300001.0
2006-06-09 10:30:00,0.62848,0.62848,0.62836,0.62842,66900000.0
2006-06-09 10:31:00,0.62837,0.62851,0.62837,0.62851,109000001.0
2006-06-09 10:32:00,0.62852,0.62854,0.62852,0.62853,93300000.0
2006-06-09 10:33:00,0.62862,0.62862,0.62859,0.62859,23199999.0
2006-06-09 10:34:00,0.62862,0.62873,0.62862,0.62873,74100000.0
2006-06-09 10:35:00,0.62871,0.62871,0.62861,0.62861,24800000.0
2006-06-09 10:36:00,0.62857,0.62867,0.62857,0.62867,36799999.0
2006-06-09 10:37:00,0.62871,0.62876,0.62865,0.62874,93200000.0
2006-06-09 10:38:00,0.62864,0.62864,0.62851,0.62854,115700000.0
2006-06-09 10:39:00,0.6285,0.62872,0.6285,0.62855,63100000.0
2006-06-09 10:40:00,0.62863,0.6287,0.62847,0.6287,80800000.0
2006-06-09 10:41:00,0.62865,0.62872,0.62862,0.62862,109600000.0
2006-06-09 10:42:00,0.62871,0.62877,0.62866,0.62875,134499999.0
2006-06-09 10:43:00,0.62865,0.62878,0.62865,0.62874,75700000.0
2006-06-09 10:44:00,0.62883,0.62886,0.62878,0.62886,131599997.0
2006-06-09 10:45:00,0.6289,0.62895,0.6288,0.62895,125500000.0
2006-06-09 10:46:00,0.6289,0.62907,0.6289,0.62907,98399999.0
2006-06-09 10:47:00,0.62896,0.62908,0.62887,0.62905,124500000.0
2006-06-09 10:48:00,0.62896,0.62897,0.62886,0.62897,41100000.0
2006-06-09 10:49:00,0.62906,0.62917,0.62906,0.62913,96400000.0
2006-06-09 10:50:00,0.62918,0.62918,0.62907,0.62918,64400001.0
2006-06-09 10:51:00,0.62922,0.62925,0.62888,0.62925,76299999.0
2006-06-09 10:52:00,0.62927,0.6293,0.62923,0.62929,99300001.0
2006-06-09 10:53:00,0.62925,0.62925,0.62917,0.62925,58899998.0
2006-06-09 10:54:00,0.62914,0.62925,0.62906,0.62915,59700001.0
2006-06-09 10:55:00,0.6291,0.62912,0.62908,0.62908,67700000.0
2006-06-09 10:56:00,0.62901,0.62902,0.62889,0.62895,75200000.0
2006-06-09 10:57:00,0.62901,0.62908,0.62901,0.62904,91200000.0
2006-06-09 10:58:00,0.62907,0.62907,0.62892,0.62892,68200000.0
2006-06-09 10:59:00,0.62891,0.62903,0.62891,0.62899,59700001.0
2006-06-09 11:00:00,0.629,0.62912,0.6288,0.62908,153099999.0
2006-06-09 11:01:00,0.629,0.62911,0.62877,0.62911,83600000.0
2006-06-09 11:02:00,0.62913,0.62923,0.62899,0.62911,84500001.0
2006-06-09 11:03:00,0.62924,0.62987,0.62924,0.62985,106100002.0
2006-06-09 11:04:00,0.63,0.63021,0.63,0.63,72000001.0
2006-06-09 11:05:00,0.63003,0.63007,0.62984,0.63007,93699999.0
2006-06-09 11:06:00,0.63004,0.63032,0.63001,0.63026,86700001.0
2006-06-09 11:07:00,0.63031,0.63042,0.63031,0.63042,85700001.0
2006-06-09 11:08:00,0.63039,0.63147,0.63039,0.63147,141499999.0
2006-06-09 11:09:00,0.6313,0.6313,0.63104,0.63115,113099999.0
2006-06-09 11:10:00,0.63105,0.63105,0.63072,0.631,81199998.0
2006-06-09 11:11:00,0.63106,0.6311,0.63104,0.6311,78800000.0
2006-06-09 11:12:00,0.63108,0.63112,0.63095,0.6311,75500001.0
2006-06-09 11:13:00,0.63103,0.63104,0.6309,0.63093,141799998.0
2006-06-09 11:14:00,0.63086,0.63087,0.63076,0.63076,134899999.0
2006-06-09 11:15:00,0.63085,0.63089,0.63084,0.63084,77300000.0
2006-06-09 11:16:00,0.63092,0.631,0.63068,0.631,69300000.0
2006-06-09 11:17:00,0.63112,0.63132,0.6311,0.63132,92799998.0
2006-06-09 11:18:00,0.63128,0.63128,0.63111,0.63116,118900001.0
2006-06-09 11:19:00,0.63095,0.63117,0.6309,0.63106,101300000.0
2006-06-09 11:20:00,0.63107,0.63123,0.63106,0.63118,133799999.0
2006-06-09 11:21:00,0.63117,0.63125,0.63109,0.63113,88599998.0
2006-06-09 11:22:00,0.63105,0.63118,0.63098,0.63111,107600000.0
2006-06-09 11:23:00,0.6313,0.6313,0.63112,0.63112,78600001.0
2006-06-09 11:24:00,0.63116,0.63129,0.63116,0.63126,170600000.0
2006-06-09 11:25:00,0.63124,0.63125,0.63115,0.63115,112800001.0
2006-06-09 11:26:00,0.63117,0.63121,0.6311,0.6311,100300000.0
2006-06-09 11:27:00,0.6311,0.63115,0.6311,0.63115,52000001.0
2006-06-09 11:28:00,0.63121,0.63123,0.63112,0.63116,65499998.0
2006-06-09 11:29:00,0.63125,0.6314,0.63124,0.63124,79200000.0
2006-06-09 11:30:00,0.63123,0.63126,0.63121,0.63124,98799998.0
2006-06-09 11:31:00,0.63128,0.63133,0.63113,0.63113,131800001.0
2006-06-09 11:32:00,0.6312,0.63127,0.63115,0.63115,86700002.0
2006-06-09 11:33:00,0.63117,0.63127,0.63115,0.63126,56600000.0
2006-06-09 11:34:00,0.63126,0.63126,0.63116,0.63119,53299999.0
2006-06-09 11:35:00,0.63109,0.63117,0.63093,0.63093,103600000.0
2006-06-09 11:36:00,0.6309,0.63111,0.63081,0.63111,131600000.0
2006-06-09 11:37:00,0.63117,0.63117,0.63105,0.63112,49500001.0
2006-06-09 11:38:00,0.6312,0.63139,0.63109,0.63133,168699999.0
2006-06-09 11:39:00,0.63133,0.63152,0.63133,0.63148,97000002.0
2006-06-09 11:40:00,0.63156,0.63181,0.63148,0.63148,65000001.0
2006-06-09 11:41:00,0.63139,0.63158,0.63134,0.63135,89600001.0
2006-06-09 11:42:00,0.63134,0.63143,0.63099,0.63102,102899999.0
2006-06-09 11:43:00,0.63098,0.63109,0.63087,0.63087,96299998.0
2006-06-09 11:44:00,0.6308,0.63093,0.6308,0.63082,71500001.0
2006-06-09 11:45:00,0.63084,0.63094,0.63083,0.63084,79000000.0
2006-06-09 11:46:00,0.63088,0.63088,0.63071,0.6308,44500000.0
2006-06-09 11:47:00,0.63095,0.63098,0.63089,0.6309,58500000.0
2006-06-09 11:48:00,0.63087,0.63091,0.63078,0.63078,108100000.0
2006-06-09 11:49:00,0.63086,0.63089,0.63073,0.63089,88400000.0
2006-06-09 11:50:00,0.63088,0.63092,0.63076,0.63078,79300000.0
2006-06-09 11:51:00,0.63097,0.63124,0.63097,0.63118,52100000.0
2006-06-09 11:52:00,0.63118,0.63118,0.63104,0.63118,86800000.0
2006-06-09 11:53:00,0.63112,0.63112,0.6309,0.63103,81200001.0
2006-06-09 11:54:00,0.63102,0.63108,0.63092,0.63108,30300000.0
2006-06-09 11:55:00,0.63107,0.63111,0.63102,0.63102,71900000.0
2006-06-09 11:56:00,0.631,0.63105,0.631,0.63105,73199998.0
2006-06-09 11:57:00,0.63102,0.63108,0.63093,0.63101,60100000.0
2006-06-09 11:58:00,0.63107,0.63107,0.63097,0.631,102600000.0
2006-06-09 11:59:00,0.63108,0.63116,0.63104,0.63116,104400000.0
2006-06-09 12:00:00,0.6312,0.63125,0.63112,0.63125,81399998.0
2006-06-09 12:01:00,0.63115,0.63125,0.6311,0.6312,121199999.0
2006-06-09 12:02:00,0.6312,0.6313,0.63112,0.63122,93400000.0
2006-06-09 12:03:00,0.6312,0.63125,0.63112,0.63125,60500001.0
2006-06-09 12:04:00,0.63129,0.63129,0.63113,0.63124,59500000.0
2006-06-09 12:05:00,0.63125,0.63131,0.63125,0.63131,104400001.0
2006-06-09 12:06:00,0.63132,0.63148,0.63131,0.6314,57899999.0
2006-06-09 12:07:00,0.63135,0.63143,0.63132,0.63135,151999998.0
2006-06-09 12:08:00,0.63132,0.6315,0.63132,0.63147,102399997.0
2006-06-09 12:09:00,0.63156,0.63158,0.63141,0.63141,106400000.0
2006-06-09 12:10:00,0.63128,0.63129,0.63106,0.6311,105200000.0
2006-06-09 12:11:00,0.63105,0.63112,0.63098,0.631,114100001.0
2006-06-09 12:12:00,0.63096,0.63107,0.6308,0.63103,185399997.0
2006-06-09 12:13:00,0.631,0.63107,0.63096,0.63106,29000000.0
2006-06-09 12:14:00,0.63111,0.63136,0.63107,0.63136,60900002.0
2006-06-09 12:15:00,0.63143,0.63166,0.63143,0.63166,116099998.0
2006-06-09 12:16:00,0.63165,0.63167,0.63162,0.63167,84599999.0
2006-06-09 12:17:00,0.63157,0.63157,0.63122,0.63122,117899999.0
2006-06-09 12:18:00,0.63123,0.63125,0.63119,0.63125,42100000.0
2006-06-09 12:19:00,0.63123,0.63123,0.63118,0.63119,81699999.0
2006-06-09 12:20:00,0.63127,0.63127,0.63114,0.63115,116499997.0
2006-06-09 12:21:00,0.63107,0.63123,0.63102,0.6312,120499999.0
2006-06-09 12:22:00,0.63125,0.6313,0.6312,0.63125,42600000.0
2006-06-09 12:23:00,0.63114,0.63128,0.63114,0.63128,104700002.0
2006-06-09 12:24:00,0.63133,0.63152,0.6313,0.6313,98099999.0
2006-06-09 12:25:00,0.6314,0.63173,0.6314,0.63173,50600000.0
2006-06-09 12:26:00,0.6317,0.6317,0.63143,0.63144,127100000.0
2006-06-09 12:27:00,0.63145,0.63153,0.6314,0.63146,84900000.0
2006-06-09 12:28:00,0.63155,0.63155,0.63139,0.63152,82900001.0
2006-06-09 12:29:00,0.6315,0.6315,0.63135,0.63141,97600000.0
2006-06-09 12:30:00,0.63141,0.63146,0.63129,0.63129,31400000.0
2006-06-09 12:31:00,0.63134,0.63151,0.63118,0.63138,106599998.0
2006-06-09 12:32:00,0.63141,0.63141,0.63113,0.63122,107599999.0
2006-06-09 12:33:00,0.63127,0.63127,0.63112,0.63112,82299999.0
2006-06-09 12:34:00,0.6312,0.63125,0.63115,0.6312,132700000.0
2006-06-09 12:35:00,0.6312,0.63123,0.63114,0.63118,49900000.0
2006-06-09 12:36:00,0.63113,0.63127,0.63097,0.63109,67800001.0
2006-06-09 12:37:00,0.63103,0.63128,0.63103,0.63116,77900000.0
2006-06-09 12:38:00,0.63122,0.63122,0.63099,0.63122,80000000.0
2006-06-09 12:39:00,0.63111,0.63111,0.6308,0.63095,88500000.0
2006-06-09 12:40:00,0.6309,0.631,0.6307,0.631,99799999.0
2006-06-09 12:41:00,0.63108,0.63114,0.63108,0.63114,39900000.0
2006-06-09 12:42:00,0.63128,0.6313,0.63125,0.63125,65600001.0
2006-06-09 12:43:00,0.63132,0.63143,0.63132,0.63143,44300000.0
2006-06-09 12:44:00,0.63133,0.63136,0.63128,0.63128,28700000.0
2006-06-09 12:45:00,0.63125,0.63125,0.63101,0.63121,97700000.0
2006-06-09 12:46:00,0.63121,0.63121,0.63089,0.63089,66600002.0
2006-06-09 12:47:00,0.63097,0.63098,0.63097,0.63098,50299998.0
2006-06-09 12:48:00,0.631,0.63102,0.63093,0.63095,96000003.0
2006-06-09 12:49:00,0.63098,0.631,0.63095,0.63095,33500000.0
2006-06-09 12:50:00,0.63089,0.63101,0.63089,0.63094,82199999.0
2006-06-09 12:51:00,0.6311,0.6311,0.63095,0.631,67700000.0
2006-06-09 12:52:00,0.63101,0.63128,0.63101,0.63125,99000000.0
2006-06-09 12:53:00,0.63124,0.63131,0.63118,0.6313,115200001.0
2006-06-09 12:54:00,0.63143,0.63146,0.63138,0.63139,83499999.0
2006-06-09 12:55:00,0.63111,0.63145,0.63107,0.63123,148200000.0
2006-06-09 12:56:00,0.63131,0.63148,0.63109,0.63137,139200001.0
2006-06-09 12:57:00,0.6314,0.6314,0.6314,0.6314,30000001.0
2006-06-09 12:58:00,0.63151,0.63166,0.63151,0.63166,90399999.0
2006-06-09 12:59:00,0.63165,0.63165,0.63155,0.63155,26300000.0
2006-06-09 13:00:00,0.63152,0.6317,0.63152,0.6317,24000000.0
2006-06-09 13:01:00,0.63178,0.63183,0.63175,0.6318,94100000.0
2006-06-09 13:02:00,0.63173,0.63175,0.63167,0.63172,134700000.0
2006-06-09 13:03:00,0.63165,0.6317,0.6315,0.6317,70300000.0
2006-06-09 13:04:00,0.63162,0.63164,0.63151,0.6316,141100000.0
2006-06-09 13:05:00,0.63162,0.63168,0.63162,0.63168,27200000.0
2006-06-09 13:06:00,0.6316,0.6317,0.6316,0.63162,89500000.0
2006-06-09 13:07:00,0.63146,0.63174,0.63146,0.63166,82300000.0
2006-06-09 13:08:00,0.63133,0.63138,0.63108,0.63112,72500000.0
2006-06-09 13:09:00,0.6314,0.6314,0.6312,0.6312,73399999.0
2006-06-09 13:10:00,0.63128,0.63195,0.63128,0.63195,77799999.0
2006-06-09 13:11:00,0.63171,0.63185,0.63162,0.6317,91200000.0
2006-06-09 13:12:00,0.6319,0.63211,0.6319,0.63208,91700000.0
2006-06-09 13:13:00,0.63195,0.63203,0.63188,0.63203,69999999.0
2006-06-09 13:14:00,0.6317,0.63187,0.63169,0.63187,45100000.0
2006-06-09 13:15:00,0.63205,0.63218,0.63205,0.63218,80299999.0
2006-06-09 13:16:00,0.63223,0.63225,0.63205,0.63205,107000000.0
2006-06-09 13:17:00,0.632,0.63208,0.632,0.63203,65500000.0
2006-06-09 13:18:00,0.63201,0.63216,0.63197,0.63197,103400002.0
2006-06-09 13:19:00,0.6321,0.63225,0.6321,0.63225,50899999.0
2006-06-09 13:20:00,0.63228,0.63245,0.63219,0.63243,143099999.0
2006-06-09 13:21:00,0.63253,0.6326,0.63246,0.63246,105900001.0
2006-06-09 13:22:00,0.63255,0.63279,0.63255,0.63279,51799999.0
2006-06-09 13:23:00,0.63283,0.63292,0.6327,0.63292,90400000.0
2006-06-09 13:24:00,0.6329,0.63313,0.63283,0.63283,87300002.0
2006-06-09 13:25:00,0.63304,0.63311,0.633,0.633,108900001.0
2006-06-09 13:26:00,0.63301,0.63301,0.63265,0.63285,107699999.0
2006-06-09 13:27:00,0.63297,0.63318,0.6329,0.6329,57200000.0
2006-06-09 13:28:00,0.6329,0.6331,0.63287,0.6331,128700001.0
2006-06-09 13:29:00,0.6331,0.6331,0.63276,0.63294,87700000.0
2006-06-09 13:30:00,0.63285,0.63289,0.63277,0.63284,102100001.0
2006-06-09 13:31:00,0.63275,0.63275,0.63268,0.6327,102700000.0
2006-06-09 13:32:00,0.63262,0.63263,0.63258,0.63258,59000000.0
2006-06-09 13:33:00,0.63252,0.63252,0.63225,0.63225,71199998.0
2006-06-09 13:34:00,0.63216,0.63237,0.63216,0.63233,72800000.0
2006-06-09 13:35:00,0.63237,0.6324,0.63224,0.63231,85900000.0
2006-06-09 13:36:00,0.63235,0.6324,0.6323,0.63235,110700000.0
2006-06-09 13:37:00,0.63239,0.63242,0.63225,0.6323,120600000.0
2006-06-09 13:38:00,0.63228,0.63239,0.63194,0.63194,65400000.0
2006-06-09 13:39:00,0.6321,0.63239,0.6321,0.63237,74900001.0
2006-06-09 13:40:00,0.63175,0.63218,0.63091,0.63218,71900001.0
2006-06-09 13:41:00,0.63274,0.63291,0.63252,0.63257,131500000.0
2006-06-09 13:42:00,0.63272,0.63293,0.63272,0.63273,123899999.0
2006-06-09 13:43:00,0.63271,0.63287,0.63266,0.63272,102200000.0
2006-06-09 13:44:00,0.63251,0.63253,0.63236,0.63236,121800001.0
2006-06-09 13:45:00,0.63231,0.63235,0.63216,0.63234,93399997.0
2006-06-09 13:46:00,0.63245,0.63261,0.63245,0.63255,59400001.0
2006-06-09 13:47:00,0.63259,0.63265,0.63247,0.63251,67900002.0
2006-06-09 13:48:00,0.6325,0.63265,0.6325,0.63256,81100001.0
2006-06-09 13:49:00,0.63264,0.63264,0.63253,0.63257,52899999.0
2006-06-09 13:50:00,0.63263,0.63263,0.63249,0.63252,144699997.0
2006-06-09 13:51:00,0.63248,0.63269,0.63241,0.63269,136199996.0
2006-06-09 13:52:00,0.63272,0.63272,0.63253,0.63267,70600000.0
2006-06-09 13:53:00,0.63268,0.6327,0.63244,0.63262,131999999.0
2006-06-09 13:54:00,0.63272,0.63272,0.63246,0.63254,153899999.0
2006-06-09 13:55:00,0.63254,0.63265,0.63241,0.63257,87600000.0
2006-06-09 13:56:00,0.63281,0.63326,0.63281,0.63299,58900000.0
2006-06-09 13:57:00,0.63298,0.63298,0.63244,0.63244,77399999.0
2006-06-09 13:58:00,0.63235,0.63235,0.6323,0.6323,20400000.0
2006-06-09 13:59:00,0.63237,0.63237,0.63225,0.63225,116599999.0
2006-06-09 14:00:00,0.63251,0.63303,0.63251,0.6328,49400000.0
2006-06-09 14:01:00,0.63275,0.6328,0.6327,0.63275,109000000.0
2006-06-09 14:02:00,0.63272,0.63272,0.63252,0.63252,59400000.0
2006-06-09 14:03:00,0.63246,0.63246,0.63229,0.63232,98400002.0
2006-06-09 14:04:00,0.63242,0.63264,0.63242,0.63264,89700000.0
2006-06-09 14:05:00,0.63253,0.6327,0.63253,0.63258,94500000.0
2006-06-09 14:06:00,0.63251,0.63251,0.63235,0.63248,87600000.0
2006-06-09 14:07:00,0.63251,0.63261,0.63246,0.63261,52500000.0
2006-06-09 14:08:00,0.63248,0.63255,0.63232,0.63238,85099999.0
2006-06-09 14:09:00,0.6323,0.63234,0.63223,0.63232,123500000.0
2006-06-09 14:10:00,0.63236,0.6326,0.63236,0.6326,68700000.0
2006-06-09 14:11:00,0.63274,0.63291,0.63265,0.63273,104200001.0
2006-06-09 14:12:00,0.63268,0.63281,0.63267,0.63267,50200000.0
2006-06-09 14:13:00,0.63263,0.63273,0.63257,0.63265,68800000.0
2006-06-09 14:14:00,0.63265,0.63273,0.63259,0.63264,102099999.0
2006-06-09 14:15:00,0.63267,0.63275,0.63267,0.6327,91000002.0
2006-06-09 14:16:00,0.6326,0.63279,0.6326,0.63279,80299999.0
2006-06-09 14:17:00,0.63278,0.63278,0.63272,0.63272,24400000.0
2006-06-09 14:18:00,0.63262,0.633,0.63261,0.633,133700002.0
2006-06-09 14:19:00,0.63295,0.63314,0.63289,0.63293,113599999.0
2006-06-09 14:20:00,0.63295,0.63306,0.63292,0.63303,67800000.0
2006-06-09 14:21:00,0.63302,0.63305,0.63287,0.63287,66799999.0
2006-06-09 14:22:00,0.63276,0.63292,0.63276,0.63276,54100000.0
2006-06-09 14:23:00,0.63272,0.63295,0.63264,0.6328,92000000.0
2006-06-09 14:24:00,0.63286,0.63287,0.63259,0.63259,133699997.0
2006-06-09 14:25:00,0.63258,0.6327,0.63255,0.6326,82099999.0
2006-06-09 14:26:00,0.63258,0.63265,0.63258,0.63265,40600000.0
2006-06-09 14:27:00,0.63263,0.63273,0.63262,0.63262,125500000.0
2006-06-09 14:28:00,0.63241,0.63241,0.63229,0.63229,8000000.0
2006-06-09 14:29:00,0.63213,0.6323,0.63207,0.63213,103099999.0
2006-06-09 14:30:00,0.63206,0.63206,0.63141,0.63142,113600000.0
2006-06-09 14:31:00,0.63138,0.63147,0.63101,0.63101,67999999.0
2006-06-09 14:32:00,0.63098,0.63159,0.63098,0.63159,110600000.0
2006-06-09 14:33:00,0.63171,0.63171,0.63153,0.63161,63200000.0
2006-06-09 14:34:00,0.63164,0.6317,0.63132,0.6317,68300000.0
2006-06-09 14:35:00,0.63165,0.63166,0.63148,0.63148,125400002.0
2006-06-09 14:36:00,0.63138,0.63149,0.63133,0.63142,214900002.0
2006-06-09 14:37:00,0.63122,0.63122,0.63076,0.6308,50099999.0
2006-06-09 14:38:00,0.63085,0.63098,0.63085,0.63093,80300000.0
2006-06-09 14:39:00,0.6308,0.6309,0.63078,0.63089,104300000.0
2006-06-09 14:40:00,0.63085,0.63085,0.63062,0.63067,69599999.0
2006-06-09 14:41:00,0.63065,0.6307,0.63057,0.63065,105200000.0
2006-06-09 14:42:00,0.63065,0.63076,0.63059,0.63076,60700000.0
2006-06-09 14:43:00,0.63059,0.63059,0.63034,0.63048,82100001.0
2006-06-09 14:44:00,0.63049,0.63064,0.63046,0.63059,128200000.0
2006-06-09 14:45:00,0.6305,0.63057,0.63045,0.63051,99199999.0
2006-06-09 14:46:00,0.63061,0.63068,0.63055,0.63067,138799998.0
2006-06-09 14:47:00,0.63069,0.63092,0.63069,0.63083,125100001.0
2006-06-09 14:48:00,0.63086,0.63086,0.63077,0.63077,65200001.0
2006-06-09 14:49:00,0.63076,0.63078,0.6306,0.6306,128100000.0
2006-06-09 14:50:00,0.63067,0.63085,0.63067,0.63085,83200001.0
2006-06-09 14:51:00,0.63078,0.63105,0.63066,0.63105,60400000.0
2006-06-09 14:52:00,0.63109,0.63113,0.63095,0.63095,64900000.0
2006-06-09 14:53:00,0.63107,0.63114,0.63094,0.63114,106900000.0
2006-06-09 14:54:00,0.63113,0.63149,0.63113,0.63149,80600000.0
2006-06-09 14:55:00,0.6314,0.6314,0.63122,0.63132,83300000.0
2006-06-09 14:56:00,0.6314,0.6314,0.63108,0.63108,132500002.0
2006-06-09 14:57:00,0.63091,0.63091,0.63059,0.6306,34800000.0
2006-06-09 14:58:00,0.6306,0.6306,0.63041,0.6305,127999999.0
2006-06-09 14:59:00,0.63045,0.63045,0.63035,0.63042,29700000.0
2006-06-09 15:00:00,0.63047,0.63075,0.63047,0.63075,54800000.0
2006-06-09 15:01:00,0.63082,0.63098,0.63067,0.63098,90299999.0
2006-06-09 15:02:00,0.6311,0.6311,0.63062,0.63062,62900001.0
2006-06-09 15:03:00,0.63078,0.631,0.63078,0.631,88399999.0
2006-06-09 15:04:00,0.63093,0.63093,0.63077,0.6309,66100000.0
2006-06-09 15:05:00,0.63091,0.63104,0.6309,0.63101,70999999.0
2006-06-09 15:06:00,0.63105,0.63105,0.63079,0.63095,150999999.0
2006-06-09 15:07:00,0.63084,0.63093,0.63073,0.63092,100500002.0
2006-06-09 15:08:00,0.63082,0.63095,0.63073,0.63073,177100004.0
2006-06-09 15:09:00,0.63091,0.63094,0.63088,0.6309,53400000.0
2006-06-09 15:10:00,0.63092,0.63094,0.63085,0.63085,56900000.0
2006-06-09 15:11:00,0.6308,0.6309,0.6308,0.63085,67799998.0
2006-06-09 15:12:00,0.63087,0.63087,0.63072,0.63082,112400000.0
2006-06-09 15:13:00,0.63089,0.63101,0.63089,0.63099,102500000.0
2006-06-09 15:14:00,0.63108,0.63108,0.63092,0.63103,84500000.0
2006-06-09 15:15:00,0.63105,0.6311,0.63102,0.63108,51800000.0
2006-06-09 15:16:00,0.631,0.63105,0.63095,0.63105,112499998.0
2006-06-09 15:17:00,0.631,0.63118,0.631,0.63118,51100000.0
2006-06-09 15:18:00,0.63114,0.63117,0.63106,0.63106,52600000.0
2006-06-09 15:19:00,0.63122,0.63162,0.63122,0.63143,180399999.0
2006-06-09 15:20:00,0.63158,0.63162,0.63144,0.63158,52500000.0
2006-06-09 15:21:00,0.63147,0.63147,0.63119,0.63119,59800000.0
2006-06-09 15:22:00,0.63126,0.63129,0.63118,0.63125,68800000.0
2006-06-09 15:23:00,0.631,0.631,0.63048,0.63048,64400000.0
2006-06-09 15:24:00,0.63039,0.63065,0.63035,0.63061,171199999.0
2006-06-09 15:25:00,0.63065,0.63101,0.63065,0.63093,153300000.0
2006-06-09 15:26:00,0.631,0.63115,0.63099,0.63108,74000001.0
2006-06-09 15:27:00,0.63103,0.63114,0.63102,0.6311,80599999.0
2006-06-09 15:28:00,0.63111,0.63142,0.63111,0.6314,51000000.0
2006-06-09 15:29:00,0.63143,0.6319,0.63143,0.6318,120600000.0
2006-06-09 15:30:00,0.63199,0.63244,0.63199,0.63237,36500000.0
2006-06-09 15:31:00,0.63233,0.63233,0.63192,0.63192,67799998.0
2006-06-09 15:32:00,0.63185,0.63185,0.63175,0.63175,39100000.0
2006-06-09 15:33:00,0.63185,0.63191,0.63178,0.63188,79900000.0
2006-06-09 15:34:00,0.63195,0.63219,0.63195,0.63217,71800001.0
2006-06-09 15:35:00,0.63218,0.63227,0.63206,0.63215,128399998.0
2006-06-09 15:36:00,0.63223,0.63228,0.63208,0.6322,117600001.0
2006-06-09 15:37:00,0.63224,0.63231,0.63211,0.63221,143500000.0
2006-06-09 15:38:00,0.63225,0.63225,0.63208,0.63208,19900000.0
2006-06-09 15:39:00,0.63197,0.63206,0.63194,0.63204,105800000.0
2006-06-09 15:40:00,0.63202,0.63212,0.63179,0.63179,107299999.0
2006-06-09 15:41:00,0.6319,0.63206,0.6318,0.63185,151900003.0
2006-06-09 15:42:00,0.63186,0.63194,0.63182,0.63182,61300001.0
2006-06-09 15:43:00,0.6319,0.63194,0.63186,0.63186,55000001.0
2006-06-09 15:44:00,0.63193,0.63193,0.63186,0.63186,42900001.0
2006-06-09 15:45:00,0.6318,0.6318,0.6318,0.6318,22600000.0
2006-06-09 15:46:00,0.63188,0.63212,0.63188,0.63188,65800000.0
2006-06-09 15:47:00,0.63194,0.63199,0.6319,0.63198,64800000.0
2006-06-09 15:48:00,0.63199,0.63208,0.63198,0.632,73300000.0
2006-06-09 15:49:00,0.63195,0.63207,0.63195,0.63195,87999999.0
2006-06-09 15:50:00,0.6318,0.6318,0.6318,0.6318,40200000.0
2006-06-09 15:51:00,0.6318,0.6318,0.63169,0.6318,80400002.0
2006-06-09 15:52:00,0.6317,0.6318,0.6317,0.63175,84599999.0
2006-06-09 15:53:00,0.63167,0.63177,0.63155,0.63177,122100001.0
2006-06-09 15:54:00,0.63172,0.63177,0.63167,0.63171,130099999.0
2006-06-09 15:55:00,0.63173,0.63179,0.63159,0.63159,56700000.0
2006-06-09 15:56:00,0.63156,0.63157,0.63146,0.6315,94499999.0
2006-06-09 15:57:00,0.63155,0.63162,0.63141,0.63151,76800000.0
2006-06-09 15:58:00,0.6315,0.63163,0.63139,0.6316,54299999.0
2006-06-09 15:59:00,0.6317,0.63182,0.6317,0.63182,69199999.0
2006-06-09 16:00:00,0.63182,0.63215,0.63182,0.63211,56500000.0
2006-06-09 16:01:00,0.63219,0.63242,0.63219,0.63242,71099999.0
2006-06-09 16:02:00,0.6325,0.63288,0.63249,0.63288,107700000.0
2006-06-09 16:03:00,0.63291,0.63291,0.63255,0.63255,62200000.0
2006-06-09 16:04:00,0.63259,0.63262,0.63249,0.63251,143100003.0
2006-06-09 16:05:00,0.63253,0.63257,0.63237,0.63237,74900000.0
2006-06-09 16:06:00,0.63246,0.63279,0.63246,0.63279,79999999.0
2006-06-09 16:07:00,0.63273,0.63281,0.63249,0.63281,34500000.0
2006-06-09 16:08:00,0.63281,0.63297,0.63271,0.63289,86500000.0
2006-06-09 16:09:00,0.6327,0.63277,0.63257,0.63257,105700001.0
2006-06-09 16:10:00,0.63241,0.63256,0.63226,0.63256,83099999.0
2006-06-09 16:11:00,0.63264,0.63272,0.6326,0.63267,91500000.0
2006-06-09 16:12:00,0.63267,0.63273,0.63265,0.63268,66000000.0
2006-06-09 16:13:00,0.63256,0.63256,0.63247,0.63247,97500000.0
2006-06-09 16:14:00,0.6324,0.63249,0.6324,0.63243,57399999.0
2006-06-09 16:15:00,0.63238,0.63241,0.63232,0.63238,119599999.0
2006-06-09 16:16:00,0.63245,0.63245,0.63214,0.63222,117199998.0
2006-06-09 16:17:00,0.63222,0.63246,0.63222,0.63243,111499998.0
2006-06-09 16:18:00,0.63229,0.63234,0.6322,0.63221,71499999.0
2006-06-09 16:19:00,0.6321,0.6321,0.63181,0.63189,161100002.0
2006-06-09 16:20:00,0.63205,0.63226,0.63205,0.63226,83200000.0
2006-06-09 16:21:00,0.63211,0.63217,0.63205,0.63215,102500000.0
2006-06-09 16:22:00,0.63217,0.63223,0.63215,0.63215,103999999.0
2006-06-09 16:23:00,0.63211,0.63219,0.63211,0.63219,60999999.0
2006-06-09 16:24:00,0.63228,0.63228,0.63216,0.63217,97500002.0
2006-06-09 16:25:00,0.63206,0.63222,0.63194,0.63222,99600000.0
2006-06-09 16:26:00,0.6321,0.63232,0.63209,0.63228,119099999.0
2006-06-09 16:27:00,0.63225,0.6323,0.63213,0.6323,90099999.0
2006-06-09 16:28:00,0.63193,0.63217,0.63193,0.63199,89400001.0
2006-06-09 16:29:00,0.63198,0.63208,0.63187,0.63207,99299999.0
2006-06-09 16:30:00,0.63198,0.63217,0.63186,0.63202,101700001.0
2006-06-09 16:31:00,0.63205,0.63213,0.63205,0.63213,80299998.0
2006-06-09 16:32:00,0.63216,0.63231,0.63211,0.6322,112200001.0
2006-06-09 16:33:00,0.63223,0.63227,0.63212,0.63225,147899998.0
2006-06-09 16:34:00,0.63223,0.63233,0.63223,0.63227,82899999.0
2006-06-09 16:35:00,0.63216,0.63216,0.63181,0.63206,108099998.0
2006-06-09 16:36:00,0.63205,0.63221,0.63203,0.63221,91099999.0
2006-06-09 16:37:00,0.63215,0.63224,0.63215,0.63222,82100000.0
2006-06-09 16:38:00,0.6322,0.6322,0.6321,0.63211,97399999.0
2006-06-09 16:39:00,0.63211,0.63218,0.63209,0.63218,65000000.0
2006-06-09 16:40:00,0.63217,0.63217,0.63212,0.63212,56299999.0
2006-06-09 16:41:00,0.63217,0.63223,0.63215,0.63223,44900000.0
2006-06-09 16:42:00,0.63218,0.63218,0.63212,0.63212,35900000.0
2006-06-09 16:43:00,0.63182,0.63182,0.63152,0.6317,100599999.0
2006-06-09 16:44:00,0.63195,0.63223,0.63195,0.63206,87399999.0
2006-06-09 16:45:00,0.63224,0.63245,0.63224,0.63231,78100000.0
2006-06-09 16:46:00,0.63242,0.63247,0.63239,0.6324,64600000.0
2006-06-09 16:47:00,0.63245,0.63248,0.6324,0.63248,84900001.0
2006-06-09 16:48:00,0.63258,0.63263,0.63252,0.63263,128500001.0
2006-06-09 16:49:00,0.63271,0.63299,0.63271,0.63299,111900001.0
2006-06-09 16:50:00,0.63283,0.63285,0.63264,0.63285,66100000.0
2006-06-09 16:51:00,0.63289,0.63289,0.63279,0.63287,151899999.0
2006-06-09 16:52:00,0.63298,0.63298,0.63276,0.63287,91900000.0
2006-06-09 16:53:00,0.63287,0.63287,0.6328,0.63282,65500000.0
2006-06-09 16:54:00,0.63276,0.63292,0.63274,0.63282,138599998.0
2006-06-09 16:55:00,0.63289,0.63313,0.63289,0.63309,102700000.0
2006-06-09 16:56:00,0.63309,0.6331,0.63301,0.6331,44600000.0
2006-06-09 16:57:00,0.63311,0.63311,0.63293,0.63294,120700001.0
2006-06-09 16:58:00,0.63288,0.63295,0.63284,0.63295,162399999.0
2006-06-09 16:59:00,0.63289,0.63293,0.63277,0.63293,74199999.0
2006-06-09 17:00:00,0.63291,0.63321,0.6329,0.63317,114500000.0
2006-06-09 17:01:00,0.63319,0.63322,0.63306,0.63318,89999999.0
2006-06-09 17:02:00,0.63322,0.63334,0.63319,0.63319,91600000.0
2006-06-09 17:03:00,0.63288,0.63316,0.63288,0.63316,83000000.0
2006-06-09 17:04:00,0.63314,0.63344,0.63311,0.63344,51000000.0
2006-06-09 17:05:00,0.63362,0.63369,0.63348,0.63365,144999998.0
2006-06-09 17:06:00,0.63376,0.63399,0.63356,0.63373,89800001.0
2006-06-09 17:07:00,0.63359,0.63359,0.63302,0.63308,75299999.0
2006-06-09 17:08:00,0.63311,0.63316,0.63302,0.63307,66900000.0
2006-06-09 17:09:00,0.63306,0.63318,0.63297,0.63318,40600000.0
2006-06-09 17:10:00,0.63315,0.63315,0.63305,0.63305,34100001.0
2006-06-09 17:11:00,0.63289,0.63315,0.63289,0.6331,46300001.0
2006-06-09 17:12:00,0.63304,0.63307,0.63289,0.63289,103799997.0
2006-06-09 17:13:00,0.63291,0.63305,0.63291,0.63305,126799999.0
2006-06-09 17:14:00,0.6329,0.63299,0.63289,0.63299,114799998.0
2006-06-09 17:15:00,0.63289,0.63289,0.63266,0.6328,119199999.0
2006-06-09 17:16:00,0.63294,0.63301,0.6329,0.6329,94299999.0
2006-06-09 17:17:00,0.63283,0.63297,0.63283,0.63286,42700000.0
2006-06-09 17:18:00,0.6329,0.6329,0.63285,0.6329,91500000.0
2006-06-09 17:19:00,0.63287,0.63287,0.63273,0.63273,112400001.0
2006-06-09 17:20:00,0.63283,0.63283,0.63264,0.63273,139400002.0
2006-06-09 17:21:00,0.63263,0.63263,0.63244,0.63257,68300001.0
2006-06-09 17:22:00,0.63258,0.6326,0.63225,0.63225,85300000.0
2006-06-09 17:23:00,0.63209,0.6323,0.63194,0.6321,83900000.0
2006-06-09 17:24:00,0.63217,0.6322,0.63174,0.63208,102999999.0
2006-06-09 17:25:00,0.63219,0.63225,0.63216,0.63225,86100000.0
2006-06-09 17:26:00,0.63232,0.63267,0.63232,0.63263,65500000.0
2006-06-09 17:27:00,0.63283,0.63283,0.63259,0.63279,84799999.0
2006-06-09 17:28:00,0.63268,0.63285,0.63262,0.63285,47999999.0
2006-06-09 17:29:00,0.63291,0.63291,0.63267,0.63274,44700001.0
2006-06-09 17:30:00,0.63264,0.63264,0.63251,0.63252,124899998.0
2006-06-09 17:31:00,0.63245,0.63259,0.63245,0.63252,111000001.0
2006-06-09 17:32:00,0.63253,0.63266,0.63253,0.63263,65400000.0
2006-06-09 17:33:00,0.63287,0.6331,0.63287,0.63299,65300000.0
2006-06-09 17:34:00,0.63291,0.63315,0.63291,0.63315,74600000.0
2006-06-09 17:35:00,0.63325,0.6333,0.63325,0.63328,69300000.0
2006-06-09 17:36:00,0.63317,0.63317,0.63296,0.63305,105999999.0
2006-06-09 17:37:00,0.63308,0.63329,0.63308,0.63329,45399999.0
2006-06-09 17:38:00,0.63314,0.63323,0.63314,0.63319,108199999.0
2006-06-09 17:39:00,0.6332,0.63322,0.63319,0.63322,66199998.0
2006-06-09 17:40:00,0.63295,0.63295,0.63269,0.63269,63200000.0
2006-06-09 17:41:00,0.63282,0.63291,0.63282,0.63291,60699998.0
2006-06-09 17:42:00,0.63302,0.63311,0.63297,0.63301,51899999.0
2006-06-09 17:43:00,0.63307,0.6331,0.63296,0.63305,61200001.0
2006-06-09 17:44:00,0.63305,0.63305,0.63294,0.63303,56499999.0
2006-06-09 17:45:00,0.63308,0.63321,0.63293,0.63321,59599999.0
2006-06-09 17:46:00,0.63324,0.63328,0.63321,0.63325,116400000.0
2006-06-09 17:47:00,0.63295,0.6333,0.63295,0.6333,45500000.0
2006-06-09 17:48:00,0.63339,0.63374,0.63339,0.63373,111900000.0
2006-06-09 17:49:00,0.63352,0.63352,0.63347,0.63347,31500000.0
2006-06-09 17:50:00,0.63325,0.63337,0.63325,0.6333,69300001.0
2006-06-09 17:51:00,0.63325,0.63335,0.6332,0.63327,110100000.0
2006-06-09 17:52:00,0.63311,0.63314,0.63311,0.63314,37400000.0
2006-06-09 17:53:00,0.63313,0.63313,0.63299,0.63308,77300000.0
2006-06-09 17:54:00,0.633,0.633,0.63294,0.63297,104099999.0
2006-06-09 17:55:00,0.63294,0.63312,0.63294,0.63301,63600000.0
2006-06-09 17:56:00,0.63303,0.63316,0.63303,0.63308,99800000.0
2006-06-09 17:57:00,0.63305,0.63308,0.633,0.633,58000002.0
2006-06-09 17:58:00,0.63307,0.63307,0.63294,0.63294,110699998.0
2006-06-09 17:59:00,0.63296,0.63313,0.63289,0.63307,84300000.0
2006-06-09 18:00:00,0.63301,0.63318,0.63298,0.63312,51400000.0
2006-06-09 18:01:00,0.63322,0.63334,0.63321,0.6333,168699999.0
2006-06-09 18:02:00,0.6334,0.63348,0.63334,0.63348,78599999.0
2006-06-09 18:03:00,0.63346,0.63349,0.63332,0.6334,278599999.0
2006-06-09 18:04:00,0.63335,0.6334,0.6333,0.63335,163000000.0
2006-06-09 18:05:00,0.63342,0.63356,0.63337,0.63337,350400003.0
2006-06-09 18:06:00,0.63345,0.6335,0.6334,0.6335,87799999.0
2006-06-09 18:07:00,0.63345,0.63352,0.63334,0.63342,206900000.0
2006-06-09 18:08:00,0.63341,0.63355,0.6334,0.6334,55499999.0
2006-06-09 18:09:00,0.63342,0.63347,0.63326,0.63335,242599998.0
2006-06-09 18:10:00,0.6334,0.63345,0.63335,0.6334,134200000.0
2006-06-09 18:11:00,0.6334,0.6334,0.6334,0.6334,38399999.0
2006-06-09 18:12:00,0.6335,0.6335,0.63335,0.6334,72600000.0
2006-06-09 18:13:00,0.63347,0.63347,0.63338,0.63338,21400000.0
2006-06-09 18:14:00,0.63345,0.6335,0.63343,0.6335,75799999.0
2006-06-09 18:15:00,0.63345,0.63355,0.63345,0.6335,219699998.0
2006-06-09 18:16:00,0.6335,0.6335,0.6334,0.6335,300000000.0
2006-06-09 18:17:00,0.6334,0.6335,0.6334,0.63345,145800001.0
2006-06-09 18:18:00,0.6334,0.6336,0.6334,0.63348,307199999.0
2006-06-09 18:19:00,0.63342,0.63346,0.63319,0.63319,217900000.0
2006-06-09 18:20:00,0.63315,0.63328,0.63315,0.63325,88100000.0
2006-06-09 18:21:00,0.63322,0.63337,0.63322,0.63337,205600000.0
2006-06-09 18:22:00,0.63335,0.6334,0.6333,0.63335,71600000.0
2006-06-09 18:23:00,0.63333,0.63346,0.63331,0.63346,263400001.0
2006-06-09 18:24:00,0.63347,0.63349,0.63326,0.6334,308400000.0
2006-06-09 18:25:00,0.63335,0.63335,0.63323,0.63326,149000000.0
2006-06-09 18:26:00,0.63325,0.63345,0.63325,0.63336,162199999.0
2006-06-09 18:27:00,0.63334,0.63349,0.6333,0.63342,298300002.0
2006-06-09 18:28:00,0.63338,0.63362,0.6333,0.63343,218100000.0
2006-06-09 18:29:00,0.63341,0.63343,0.63333,0.6334,261400000.0
2006-06-09 18:30:00,0.63338,0.63349,0.63335,0.63344,102399998.0
2006-06-09 18:31:00,0.63335,0.6334,0.6333,0.63335,257900003.0
2006-06-09 18:32:00,0.63335,0.6334,0.63335,0.63335,66100000.0
2006-06-09 18:33:00,0.63344,0.63347,0.63333,0.63333,214800002.0
2006-06-09 18:34:00,0.63343,0.63364,0.63342,0.63364,100000000.0
2006-06-09 18:35:00,0.63362,0.63362,0.63347,0.63352,145199998.0
2006-06-09 18:36:00,0.63362,0.63369,0.63359,0.6336,198600000.0
2006-06-09 18:37:00,0.63357,0.63365,0.6335,0.63365,94400001.0
2006-06-09 18:38:00,0.63364,0.63369,0.63354,0.63363,135000000.0
2006-06-09 18:39:00,0.63365,0.63375,0.6336,0.6337,357000000.0
2006-06-09 18:40:00,0.63369,0.63373,0.63357,0.63373,102299997.0
2006-06-09 18:41:00,0.63362,0.63377,0.63349,0.6335,271699998.0
2006-06-09 18:42:00,0.63355,0.63363,0.6335,0.63363,101099999.0
2006-06-09 18:43:00,0.6336,0.63377,0.63345,0.63365,659799995.0
2006-06-09 18:44:00,0.63365,0.63367,0.63353,0.63363,353600002.0
2006-06-09 18:45:00,0.63367,0.63367,0.63344,0.63353,429800002.0
2006-06-09 18:46:00,0.63356,0.63362,0.63354,0.63355,162100000.0
2006-06-09 18:47:00,0.63355,0.6336,0.63355,0.6336,195199999.0
2006-06-09 18:48:00,0.6336,0.6336,0.63345,0.63345,151400001.0
2006-06-09 18:49:00,0.63344,0.63369,0.63344,0.6336,128400000.0
2006-06-09 18:50:00,0.6336,0.6336,0.6335,0.63358,66600000.0
2006-06-09 18:51:00,0.6335,0.6336,0.6335,0.63358,94200000.0
2006-06-09 18:52:00,0.6336,0.6336,0.63355,0.63355,93300000.0
2006-06-09 18:53:00,0.63355,0.63362,0.63348,0.63362,82700001.0
2006-06-09 18:54:00,0.6336,0.6336,0.63355,0.63355,35000000.0
2006-06-09 18:55:00,0.63367,0.63372,0.6336,0.63369,143700002.0
2006-06-09 18:56:00,0.63373,0.63377,0.6337,0.63375,85299999.0
2006-06-09 18:57:00,0.63374,0.63406,0.63365,0.63406,93300001.0
2006-06-09 18:58:00,0.63412,0.63413,0.63405,0.63406,119200001.0
2006-06-09 18:59:00,0.63389,0.63395,0.63378,0.63385,259899997.0
2006-06-09 19:00:00,0.63377,0.63377,0.6337,0.63375,135700003.0
2006-06-09 19:01:00,0.63374,0.63374,0.63351,0.63351,80599998.0
2006-06-09 19:02:00,0.63353,0.63353,0.63341,0.63346,103600000.0
2006-06-09 19:03:00,0.63346,0.63386,0.63346,0.63357,193800000.0
2006-06-09 19:04:00,0.63362,0.63387,0.63362,0.63372,118700000.0
2006-06-09 19:05:00,0.63373,0.63383,0.63373,0.63375,80499999.0
2006-06-09 19:06:00,0.63373,0.63388,0.63369,0.63382,216099996.0
2006-06-09 19:07:00,0.63392,0.63403,0.63374,0.63382,276299997.0
2006-06-09 19:08:00,0.63389,0.6339,0.63374,0.63374,139900000.0
2006-06-09 19:09:00,0.63372,0.63375,0.6336,0.63367,93300001.0
2006-06-09 19:10:00,0.63368,0.63369,0.63362,0.63368,82500000.0
2006-06-09 19:11:00,0.63365,0.6338,0.63365,0.6337,172500002.0
2006-06-09 19:12:00,0.63365,0.63375,0.63365,0.6337,52399999.0
2006-06-09 19:13:00,0.63365,0.63372,0.6336,0.63365,74900000.0
2006-06-09 19:14:00,0.63368,0.63368,0.6336,0.6336,47700000.0
2006-06-09 19:15:00,0.6336,0.63369,0.63359,0.63365,80300000.0
2006-06-09 19:16:00,0.63358,0.63371,0.63358,0.63371,102399998.0
2006-06-09 19:17:00,0.63368,0.63376,0.63353,0.63363,122199998.0
2006-06-09 19:18:00,0.63361,0.63361,0.63346,0.63356,49600000.0
2006-06-09 19:19:00,0.6335,0.63362,0.63349,0.63362,96699999.0
2006-06-09 19:20:00,0.63365,0.6337,0.63355,0.63355,178299999.0
2006-06-09 19:21:00,0.6336,0.63365,0.6335,0.6336,206699996.0
2006-06-09 19:22:00,0.6336,0.63365,0.6336,0.63365,92699998.0
2006-06-09 19:23:00,0.63355,0.63365,0.63355,0.6336,79800000.0
2006-06-09 19:24:00,0.63365,0.63367,0.6336,0.6336,95400000.0
2006-06-09 19:25:00,0.63365,0.6337,0.6336,0.6337,44600000.0
2006-06-09 19:26:00,0.6336,0.63365,0.6336,0.63365,71200000.0
2006-06-09 19:27:00,0.63363,0.6337,0.63355,0.63355,140900002.0
2006-06-09 19:28:00,0.63379,0.63379,0.63358,0.63358,155099999.0
2006-06-09 19:29:00,0.63355,0.63365,0.6335,0.6336,76599998.0
2006-06-09 19:30:00,0.63365,0.63365,0.6336,0.63365,84600000.0
2006-06-09 19:31:00,0.63368,0.63368,0.6335,0.63365,81600000.0
2006-06-09 19:32:00,0.63365,0.63375,0.63355,0.6336,167599998.0
2006-06-09 19:33:00,0.63353,0.63367,0.63353,0.63367,67500000.0
2006-06-09 19:34:00,0.6337,0.63373,0.63357,0.6337,182799997.0
2006-06-09 19:35:00,0.6337,0.63375,0.6336,0.6337,167599999.0
2006-06-09 19:36:00,0.63368,0.63373,0.6336,0.63365,175199999.0
2006-06-09 19:37:00,0.63365,0.6337,0.63363,0.63363,83799999.0
2006-06-09 19:38:00,0.6337,0.6337,0.63363,0.63365,64700000.0
2006-06-09 19:39:00,0.63369,0.6337,0.63361,0.63364,223600003.0
2006-06-09 19:40:00,0.63373,0.63373,0.63365,0.63365,54200000.0
2006-06-09 19:41:00,0.6337,0.6338,0.6337,0.6337,70500000.0
2006-06-09 19:42:00,0.63367,0.63373,0.63362,0.63362,82800000.0
2006-06-09 19:43:00,0.63365,0.6337,0.6336,0.63362,103400001.0
2006-06-09 19:44:00,0.63372,0.63375,0.63355,0.63367,149099999.0
2006-06-09 19:45:00,0.6337,0.6338,0.63365,0.63365,35600000.0
2006-06-09 19:46:00,0.63368,0.63375,0.6336,0.6337,95500000.0
2006-06-09 19:47:00,0.63372,0.63373,0.63366,0.63366,62799999.0
2006-06-09 19:48:00,0.6336,0.6337,0.6336,0.63365,69399999.0
2006-06-09 19:49:00,0.63365,0.63383,0.6335,0.6335,119100000.0
2006-06-09 19:50:00,0.63367,0.6337,0.6336,0.63365,80900000.0
2006-06-09 19:51:00,0.6337,0.63375,0.63365,0.6337,156799999.0
2006-06-09 19:52:00,0.6337,0.63375,0.6336,0.6337,138799999.0
2006-06-09 19:53:00,0.63373,0.63373,0.63362,0.63365,129999998.0
2006-06-09 19:54:00,0.63365,0.63375,0.63365,0.6337,196500001.0
2006-06-09 19:55:00,0.63362,0.63374,0.63362,0.63368,301500000.0
2006-06-09 19:56:00,0.63365,0.63372,0.63361,0.63362,203099999.0
2006-06-09 19:57:00,0.6337,0.6337,0.6336,0.63365,153400001.0
2006-06-09 19:58:00,0.63368,0.63368,0.63355,0.6336,227700003.0
2006-06-09 19:59:00,0.6336,0.63365,0.63354,0.63355,90500000.0
2006-06-09 20:00:00,0.63357,0.63367,0.63355,0.6336,259199998.0
2006-06-09 20:01:00,0.6336,0.63365,0.63353,0.63363,136900002.0
2006-06-09 20:02:00,0.63373,0.63386,0.63373,0.63379,73999999.0
2006-06-09 20:03:00,0.63403,0.63403,0.6339,0.634,85100001.0
2006-06-09 20:04:00,0.63403,0.63412,0.63398,0.63402,86100000.0
2006-06-09 20:05:00,0.63394,0.63394,0.63374,0.63383,177200003.0
2006-06-09 20:06:00,0.63377,0.63377,0.63358,0.63368,297599996.0
2006-06-09 20:07:00,0.63367,0.63372,0.6336,0.6336,118300000.0
2006-06-09 20:08:00,0.63366,0.63372,0.63349,0.63349,69999999.0
2006-06-09 20:09:00,0.63341,0.63341,0.63307,0.63323,101500000.0
2006-06-09 20:10:00,0.63317,0.63335,0.63317,0.63322,146600001.0
2006-06-09 20:11:00,0.63315,0.63316,0.63294,0.63294,131999997.0
2006-06-09 20:12:00,0.63293,0.63295,0.63283,0.63283,118000000.0
2006-06-09 20:13:00,0.63278,0.63278,0.63237,0.63255,81099999.0
2006-06-09 20:14:00,0.63248,0.63248,0.63223,0.63244,159399997.0
2006-06-09 20:15:00,0.63245,0.63266,0.63245,0.63262,58200000.0
2006-06-09 20:16:00,0.63255,0.63255,0.63238,0.6324,376100000.0
2006-06-09 20:17:00,0.63237,0.63253,0.63237,0.6325,238899997.0
2006-06-09 20:18:00,0.63244,0.63248,0.63229,0.63248,101000001.0
2006-06-09 20:19:00,0.6325,0.6325,0.63245,0.6325,95199999.0
2006-06-09 20:20:00,0.63255,0.63255,0.6324,0.63245,54899999.0
2006-06-09 20:21:00,0.63246,0.63266,0.63246,0.63266,63700000.0
2006-06-09 20:22:00,0.6327,0.6327,0.63265,0.6327,124099999.0
2006-06-09 20:23:00,0.63271,0.63282,0.63263,0.63282,94300001.0
2006-06-09 20:24:00,0.63276,0.63276,0.63242,0.63269,135799999.0
2006-06-09 20:25:00,0.63268,0.63277,0.63266,0.63269,142700000.0
2006-06-09 20:26:00,0.6327,0.63275,0.6326,0.63265,66800000.0
2006-06-09 20:27:00,0.63263,0.63263,0.6324,0.63251,120100001.0
2006-06-09 20:28:00,0.63247,0.63255,0.63241,0.63255,94799999.0
2006-06-09 20:29:00,0.6326,0.63265,0.63255,0.6326,262299999.0
2006-06-09 20:30:00,0.6325,0.63265,0.6325,0.6326,261700000.0
2006-06-09 20:31:00,0.63263,0.63263,0.6325,0.6326,144400002.0
2006-06-09 20:32:00,0.6325,0.6326,0.6325,0.63257,113599999.0
2006-06-09 20:33:00,0.63255,0.63262,0.6325,0.63253,173200000.0
2006-06-09 20:34:00,0.6326,0.6326,0.63253,0.6326,146200001.0
2006-06-09 20:35:00,0.6326,0.6326,0.6325,0.63255,59900000.0
2006-06-09 20:36:00,0.63255,0.6327,0.63245,0.6325,163699997.0
2006-06-09 20:37:00,0.63253,0.6327,0.6325,0.63255,146800001.0
2006-06-09 20:38:00,0.63255,0.63257,0.6325,0.63255,167599998.0
2006-06-09 20:39:00,0.63255,0.6326,0.63255,0.6326,37800000.0
2006-06-09 20:40:00,0.63255,0.63265,0.6325,0.63255,227500002.0
2006-06-09 20:41:00,0.63255,0.6326,0.6325,0.6326,140099999.0
2006-06-09 20:42:00,0.63255,0.6326,0.63248,0.63255,69699999.0
2006-06-09 20:43:00,0.63255,0.63265,0.63255,0.63255,93199999.0
2006-06-09 20:44:00,0.6325,0.6326,0.6325,0.6326,12800000.0
2006-06-09 20:45:00,0.63248,0.63248,0.63207,0.63207,59499999.0
2006-06-09 20:46:00,0.63218,0.63245,0.63216,0.63239,65500001.0
2006-06-09 20:47:00,0.63255,0.63255,0.63245,0.63245,107599999.0
2006-06-09 20:48:00,0.63232,0.63238,0.63227,0.63227,119100001.0
2006-06-09 20:49:00,0.63226,0.63236,0.6322,0.63227,57700000.0
2006-06-09 20:50:00,0.63222,0.63223,0.6321,0.6321,133099999.0
2006-06-09 20:51:00,0.6321,0.6322,0.6321,0.63215,64500000.0
2006-06-09 20:52:00,0.63216,0.63231,0.63212,0.63212,83000000.0
2006-06-09 20:53:00,0.6322,0.63225,0.63212,0.63215,320599999.0
2006-06-09 20:54:00,0.63215,0.63223,0.6321,0.63223,161000000.0
2006-06-09 20:55:00,0.63215,0.63224,0.63215,0.63224,130700000.0
2006-06-09 20:56:00,0.63226,0.63236,0.63202,0.63226,123499998.0
2006-06-09 20:57:00,0.63216,0.63216,0.63188,0.63209,57100000.0
2006-06-09 20:58:00,0.63211,0.63222,0.63206,0.63208,271600002.0
2006-06-09 20:59:00,0.6321,0.6322,0.63205,0.6321,168299999.0
2006-06-09 21:00:00,0.6321,0.63213,0.63205,0.6321,194800001.0
2006-06-09 21:01:00,0.632,0.63212,0.632,0.63212,129100001.0
2006-06-09 21:02:00,0.6321,0.63215,0.63207,0.6321,119700000.0
2006-06-09 21:03:00,0.63215,0.6322,0.63205,0.6322,146399997.0
2006-06-09 21:04:00,0.6321,0.63215,0.63205,0.63205,86299999.0
2006-06-09 21:05:00,0.63215,0.6322,0.63205,0.6321,132599999.0
2006-06-09 21:06:00,0.63205,0.6322,0.63205,0.6321,218500002.0
2006-06-09 21:07:00,0.63215,0.63215,0.6321,0.6321,35200000.0
2006-06-09 21:08:00,0.6321,0.63215,0.632,0.6321,188199996.0
2006-06-09 21:09:00,0.6321,0.6322,0.63205,0.63215,102100000.0
2006-06-09 21:10:00,0.6321,0.63215,0.6321,0.63215,65900000.0
2006-06-09 21:11:00,0.6321,0.6321,0.6321,0.6321,7900000.0
2006-06-09 21:12:00,0.63205,0.63217,0.63205,0.63212,123799999.0
2006-06-09 21:13:00,0.63208,0.63213,0.63205,0.6321,77499999.0
2006-06-09 21:14:00,0.63215,0.63215,0.6321,0.6321,92299999.0
2006-06-09 21:15:00,0.6321,0.6322,0.63205,0.6321,168700001.0
2006-06-09 21:16:00,0.63215,0.63215,0.63198,0.63205,127000000.0
2006-06-09 21:17:00,0.63205,0.63215,0.63195,0.63215,129100000.0
2006-06-09 21:18:00,0.63215,0.63215,0.63205,0.63212,147300001.0
2006-06-09 21:19:00,0.63215,0.63215,0.63205,0.6321,122199997.0
2006-06-09 21:20:00,0.63215,0.6322,0.632,0.63205,193999998.0
2006-06-09 21:21:00,0.63215,0.63215,0.63205,0.63215,71599999.0
2006-06-09 21:22:00,0.63215,0.63215,0.63205,0.6321,98499999.0
2006-06-09 21:23:00,0.63205,0.63215,0.63205,0.63215,124399999.0
2006-06-09 21:24:00,0.63215,0.63215,0.63205,0.6321,72800000.0
2006-06-09 21:25:00,0.6321,0.63215,0.6321,0.63215,169899999.0
2006-06-09 21:26:00,0.63212,0.63215,0.63205,0.63208,116799999.0
2006-06-09 21:27:00,0.6321,0.63215,0.63205,0.63215,80199999.0
2006-06-09 21:28:00,0.63215,0.63215,0.6321,0.6321,39900000.0
2006-06-09 21:29:00,0.6321,0.63215,0.63195,0.63205,99100002.0
2006-06-09 21:30:00,0.63212,0.6322,0.63205,0.63215,186400000.0
2006-06-09 21:31:00,0.63215,0.63215,0.6321,0.6321,42300000.0
2006-06-09 21:32:00,0.6321,0.63215,0.63205,0.63215,37500000.0
2006-06-09 21:33:00,0.63215,0.63215,0.6321,0.63215,61100000.0
2006-06-09 21:34:00,0.63215,0.63215,0.63202,0.6321,103699998.0
2006-06-09 21:35:00,0.6321,0.63215,0.63207,0.6321,174800001.0
2006-06-09 21:36:00,0.6321,0.6322,0.63202,0.63215,200099998.0
2006-06-09 21:37:00,0.63212,0.6322,0.6321,0.63215,92899998.0
2006-06-09 21:38:00,0.63215,0.6322,0.6321,0.63212,86400002.0
2006-06-09 21:39:00,0.6321,0.63215,0.632,0.63212,100499999.0
2006-06-09 21:40:00,0.63215,0.6322,0.632,0.63218,166599997.0
2006-06-09 21:41:00,0.6321,0.63215,0.63205,0.63215,131500001.0
2006-06-09 21:42:00,0.63212,0.63215,0.6321,0.63215,90299997.0
2006-06-09 21:43:00,0.6321,0.6322,0.63205,0.63205,63700001.0
2006-06-09 21:44:00,0.63215,0.63215,0.63195,0.63195,109800000.0
2006-06-09 21:45:00,0.6321,0.63215,0.63202,0.6321,76599999.0
2006-06-09 21:46:00,0.63208,0.63215,0.63207,0.63207,52400000.0
2006-06-09 21:47:00,0.6321,0.63215,0.6321,0.63215,86500000.0
2006-06-09 21:48:00,0.63215,0.63215,0.63215,0.63215,54799999.0
2006-06-09 21:49:00,0.6321,0.63215,0.632,0.63208,83999999.0
2006-06-09 21:50:00,0.63215,0.6322,0.63205,0.63212,125299999.0
2006-06-09 21:51:00,0.6321,0.63215,0.63207,0.63215,88700001.0
2006-06-09 21:52:00,0.6321,0.63225,0.63207,0.63215,114400001.0
2006-06-09 21:53:00,0.63205,0.63215,0.63205,0.63215,86899998.0
2006-06-09 21:54:00,0.63215,0.63215,0.63205,0.6321,152899999.0
2006-06-09 21:55:00,0.6321,0.63215,0.63208,0.6321,34300000.0
2006-06-09 21:56:00,0.63215,0.63215,0.63205,0.63205,69500001.0
2006-06-09 21:57:00,0.6321,0.63215,0.632,0.63212,135400000.0
2006-06-09 21:58:00,0.6321,0.63215,0.6321,0.63215,37500000.0
2006-06-09 21:59:00,0.6321,0.6322,0.6321,0.6321,84199999.0
2006-06-09 22:00:00,0.6321,0.63215,0.63205,0.63215,58100000.0
2006-06-09 22:01:00,0.63212,0.63215,0.63205,0.6321,72800000.0
2006-06-09 22:02:00,0.63215,0.63215,0.6321,0.6321,81300000.0
2006-06-09 22:03:00,0.63215,0.63215,0.63212,0.63213,63099999.0
2006-06-09 22:04:00,0.6321,0.63215,0.63205,0.6321,48300000.0
2006-06-09 22:05:00,0.63205,0.6322,0.63205,0.63207,82800000.0
2006-06-09 22:06:00,0.63205,0.63225,0.63195,0.6321,118400001.0
2006-06-09 22:07:00,0.6321,0.63215,0.63205,0.63205,94499997.0
2006-06-09 22:08:00,0.6321,0.63225,0.63205,0.63225,50500000.0
2006-06-09 22:09:00,0.63215,0.63215,0.63205,0.63212,70100000.0
2006-06-09 22:10:00,0.6321,0.63215,0.63205,0.6321,70200000.0
2006-06-09 22:11:00,0.63202,0.63215,0.63202,0.63215,127000001.0
2006-06-09 22:12:00,0.6321,0.63215,0.63202,0.63208,130899999.0
2006-06-09 22:13:00,0.6322,0.6322,0.63205,0.6321,79599999.0
2006-06-09 22:14:00,0.63215,0.63215,0.632,0.63212,122199998.0
2006-06-09 22:15:00,0.63212,0.63215,0.63205,0.6321,153599999.0
2006-06-09 22:16:00,0.63208,0.63217,0.63208,0.6321,53400000.0
2006-06-09 22:17:00,0.63215,0.63215,0.63205,0.63215,79600000.0
2006-06-09 22:18:00,0.63215,0.63215,0.632,0.632,78800000.0
2006-06-09 22:19:00,0.6321,0.6322,0.632,0.6321,121599996.0
2006-06-09 22:20:00,0.63215,0.63215,0.6321,0.6321,66999999.0
2006-06-09 22:21:00,0.63215,0.63215,0.63205,0.6321,162199999.0
2006-06-09 22:22:00,0.63218,0.63218,0.63205,0.63205,36100000.0
2006-06-09 22:23:00,0.63205,0.6322,0.63205,0.63215,97799997.0
2006-06-09 22:24:00,0.63205,0.63215,0.63202,0.63215,133199999.0
2006-06-09 22:25:00,0.63205,0.63215,0.63205,0.6321,110899998.0
2006-06-09 22:26:00,0.6321,0.63215,0.63207,0.63215,106799999.0
2006-06-09 22:27:00,0.63205,0.6322,0.63205,0.6322,62200000.0
2006-06-09 22:28:00,0.632,0.63212,0.632,0.63212,82000001.0
2006-06-09 22:29:00,0.6321,0.63215,0.6321,0.6321,40700000.0
2006-06-09 22:30:00,0.63215,0.6322,0.6321,0.63215,129400000.0
2006-06-09 22:31:00,0.63215,0.63215,0.63202,0.63202,70200001.0
2006-06-09 22:32:00,0.63215,0.63215,0.63215,0.63215,29599999.0
2006-06-09 22:33:00,0.6321,0.63215,0.6321,0.63215,100599999.0
2006-06-09 22:34:00,0.6321,0.63215,0.63185,0.63212,86900001.0
2006-06-09 22:35:00,0.63217,0.63217,0.63208,0.63208,69599999.0
2006-06-09 22:36:00,0.6321,0.63215,0.63205,0.6321,101299998.0
2006-06-09 22:37:00,0.6321,0.6321,0.63205,0.6321,109900000.0
2006-06-09 22:38:00,0.632,0.6321,0.63185,0.6321,97199999.0
2006-06-09 22:39:00,0.6321,0.63215,0.6321,0.63215,34700001.0
2006-06-09 22:40:00,0.6321,0.63215,0.632,0.63205,82599998.0
2006-06-09 22:41:00,0.6321,0.6321,0.63207,0.6321,63699999.0
2006-06-09 22:42:00,0.6321,0.63218,0.63205,0.63218,150400001.0
2006-06-09 22:43:00,0.6321,0.6322,0.63195,0.6321,173900000.0
2006-06-09 22:44:00,0.63215,0.63217,0.63202,0.63202,156000000.0
2006-06-09 22:45:00,0.6321,0.6322,0.63205,0.6321,165699999.0
2006-06-09 22:46:00,0.63212,0.63215,0.6319,0.63205,200799999.0
2006-06-09 22:47:00,0.63205,0.63215,0.63205,0.63213,59700000.0
2006-06-09 22:48:00,0.63208,0.6322,0.63195,0.6321,146500001.0
2006-06-09 22:49:00,0.6321,0.6321,0.6321,0.6321,54999999.0
2006-06-09 22:50:00,0.63215,0.63215,0.63185,0.6321,214200003.0
2006-06-09 22:51:00,0.6321,0.63215,0.63202,0.63205,182299998.0
2006-06-09 22:52:00,0.63212,0.63212,0.63205,0.6321,95400000.0
2006-06-09 22:53:00,0.63215,0.63215,0.63205,0.63215,78200000.0
2006-06-09 22:54:00,0.63213,0.63215,0.63205,0.63205,88500001.0
2006-06-09 22:55:00,0.63205,0.6322,0.63205,0.63205,128200001.0
2006-06-09 22:56:00,0.63215,0.63217,0.63205,0.6321,116600001.0
2006-06-09 22:57:00,0.6321,0.63225,0.63207,0.63213,88499999.0
2006-06-09 22:58:00,0.6321,0.6322,0.63205,0.6321,98899999.0
2006-06-09 22:59:00,0.63195,0.63215,0.6319,0.6319,192200001.0
2006-06-12 00:01:00,0.6322,0.6322,0.6322,0.6322,56000000.0
2006-06-12 00:06:00,0.6324,0.6324,0.6323,0.6323,56000000.0
2006-06-12 00:07:00,0.6322,0.6322,0.6322,0.6322,56000000.0
2006-06-12 00:10:00,0.6323,0.6323,0.6322,0.6323,56000000.0
2006-06-12 00:12:00,0.6322,0.6322,0.6322,0.6322,56000000.0
2006-06-12 00:13:00,0.6323,0.6323,0.6322,0.6322,56000000.0
2006-06-12 00:19:00,0.6321,0.6321,0.6321,0.6321,56000000.0
2006-06-12 00:20:00,0.632,0.632,0.632,0.632,56000000.0
2006-06-12 00:22:00,0.6321,0.6321,0.6321,0.6321,56000000.0
2006-06-12 00:24:00,0.632,0.632,0.6319,0.6319,56000000.0
2006-06-12 00:26:00,0.6318,0.6318,0.6318,0.6318,56000000.0
2006-06-12 00:29:00,0.6317,0.6317,0.6317,0.6317,56000000.0
2006-06-12 00:30:00,0.6319,0.6319,0.6318,0.6318,56000000.0
2006-06-12 00:33:00,0.6319,0.6319,0.6318,0.6319,56000000.0
2006-06-12 00:34:00,0.6317,0.6318,0.6316,0.6318,56000000.0
2006-06-12 00:37:00,0.6319,0.6319,0.6318,0.6318,56000000.0
2006-06-12 00:39:00,0.6316,0.6317,0.6316,0.6316,56000000.0
2006-06-12 00:40:00,0.6317,0.6317,0.6317,0.6317,56000000.0
2006-06-12 00:43:00,0.6316,0.6316,0.6316,0.6316,56000000.0
2006-06-12 00:44:00,0.6317,0.6317,0.6317,0.6317,56000000.0
2006-06-12 00:46:00,0.6319,0.632,0.6319,0.632,56000000.0
2006-06-12 00:47:00,0.6318,0.632,0.6318,0.632,56000000.0
2006-06-12 00:48:00,0.6319,0.6319,0.6319,0.6319,56000000.0
2006-06-12 00:49:00,0.6318,0.6318,0.6318,0.6318,56000000.0
2006-06-12 00:50:00,0.6319,0.6319,0.6319,0.6319,56000000.0
2006-06-12 00:53:00,0.632,0.632,0.632,0.632,56000000.0
2006-06-12 00:54:00,0.6319,0.632,0.6319,0.6319,56000000.0
2006-06-12 00:55:00,0.632,0.6321,0.632,0.632,56000000.0
2006-06-12 00:56:00,0.6319,0.6319,0.6319,0.6319,56000000.0
2006-06-12 01:03:00,0.6318,0.6318,0.6318,0.6318,56000000.0
2006-06-12 01:04:00,0.6319,0.6319,0.6319,0.6319,56000000.0
2006-06-12 01:06:00,0.632,0.632,0.6319,0.6319,56000000.0
2006-06-12 01:07:00,0.632,0.632,0.632,0.632,56000000.0
2006-06-12 01:09:00,0.6319,0.6319,0.6319,0.6319,56000000.0
2006-06-12 01:16:00,0.6318,0.6318,0.6318,0.6318,56000000.0
2006-06-12 01:18:00,0.6319,0.632,0.6319,0.6319,56000000.0
2006-06-12 01:22:00,0.632,0.632,0.632,0.632,56000000.0
2006-06-12 01:24:00,0.6319,0.6321,0.6319,0.6321,56000000.0
2006-06-12 01:25:00,0.632,0.6321,0.632,0.6321,56000000.0
2006-06-12 01:26:00,0.632,0.6321,0.632,0.6321,56000000.0
2006-06-12 01:27:00,0.632,0.6321,0.632,0.6321,56000000.0
2006-06-12 01:28:00,0.632,0.632,0.632,0.632,56000000.0
2006-06-12 01:29:00,0.6319,0.6319,0.6319,0.6319,56000000.0
2006-06-12 01:30:00,0.6318,0.6318,0.6318,0.6318,56000000.0
2006-06-12 01:31:00,0.6317,0.6317,0.6317,0.6317,56000000.0
2006-06-12 01:32:00,0.6316,0.6317,0.6316,0.6317,56000000.0
2006-06-12 01:35:00,0.6318,0.6319,0.6318,0.6318,56000000.0
2006-06-12 01:39:00,0.6319,0.6319,0.6319,0.6319,56000000.0
2006-06-12 01:40:00,0.6318,0.632,0.6318,0.6319,56000000.0
2006-06-12 01:45:00,0.632,0.632,0.632,0.632,56000000.0
2006-06-12 01:46:00,0.6319,0.632,0.6319,0.632,56000000.0
2006-06-12 01:47:00,0.6319,0.6319,0.6319,0.6319,56000000.0
2006-06-12 01:48:00,0.632,0.632,0.632,0.632,56000000.0
2006-06-12 01:49:00,0.6319,0.6319,0.6319,0.6319,56000000.0
2006-06-12 01:50:00,0.632,0.632,0.632,0.632,56000000.0
2006-06-12 01:51:00,0.6319,0.6319,0.6318,0.6318,56000000.0
2006-06-12 01:52:00,0.632,0.632,0.6319,0.6319,56000000.0
2006-06-12 01:53:00,0.632,0.632,0.632,0.632,56000000.0
2006-06-12 01:54:00,0.6319,0.6319,0.6319,0.6319,56000000.0
2006-06-12 01:56:00,0.6318,0.6318,0.6318,0.6318,56000000.0
2006-06-12 01:57:00,0.6317,0.6317,0.6316,0.6317,56000000.0
2006-06-12 01:58:00,0.6316,0.6317,0.6316,0.6317,56000000.0
2006-06-12 01:59:00,0.6318,0.6318,0.6318,0.6318,56000000.0
2006-06-12 02:00:00,0.63144,0.63144,0.6311,0.6311,56000000.0
2006-06-12 02:01:00,0.63108,0.63125,0.631,0.63125,70099999.0
2006-06-12 02:02:00,0.63125,0.6313,0.6312,0.63122,138300001.0
2006-06-12 02:03:00,0.63115,0.63132,0.63115,0.6312,101700002.0
2006-06-12 02:04:00,0.63132,0.63132,0.63117,0.63119,68500000.0
2006-06-12 02:05:00,0.63123,0.63129,0.63118,0.63126,172899998.0
2006-06-12 02:06:00,0.6312,0.63127,0.63116,0.63116,101199999.0
2006-06-12 02:07:00,0.63115,0.6312,0.63115,0.6312,67700001.0
2006-06-12 02:08:00,0.63113,0.63139,0.63113,0.63139,109300003.0
2006-06-12 02:09:00,0.63135,0.63135,0.6313,0.6313,65900000.0
2006-06-12 02:10:00,0.63135,0.63137,0.63125,0.63137,122900003.0
2006-06-12 02:11:00,0.63137,0.63138,0.63129,0.63135,62200000.0
2006-06-12 02:12:00,0.63128,0.63154,0.63128,0.63147,53500000.0
2006-06-12 02:13:00,0.63135,0.63142,0.6313,0.6313,60499999.0
2006-06-12 02:14:00,0.63135,0.63145,0.63135,0.63135,70200000.0
2006-06-12 02:15:00,0.63132,0.63153,0.63132,0.63144,90700000.0
2006-06-12 02:16:00,0.63142,0.6316,0.63142,0.63157,96399999.0
2006-06-12 02:17:00,0.6316,0.63165,0.6316,0.63165,16700000.0
2006-06-12 02:18:00,0.6315,0.63165,0.6315,0.6316,67000000.0
2006-06-12 02:19:00,0.6316,0.6317,0.63155,0.63157,102000000.0
2006-06-12 02:20:00,0.63164,0.63164,0.6315,0.63157,82600001.0
2006-06-12 02:21:00,0.63174,0.63186,0.63174,0.6318,128199999.0
2006-06-12 02:22:00,0.63191,0.63212,0.63191,0.63193,100499999.0
2006-06-12 02:23:00,0.63173,0.63197,0.63173,0.63188,142799999.0
2006-06-12 02:24:00,0.63195,0.63201,0.6319,0.632,98099999.0
2006-06-12 02:25:00,0.63201,0.63201,0.63178,0.63179,75400001.0
2006-06-12 02:26:00,0.63194,0.63205,0.6319,0.6319,78499999.0
2006-06-12 02:27:00,0.63197,0.63197,0.63183,0.63183,20900000.0
2006-06-12 02:28:00,0.63195,0.63205,0.63195,0.63205,111599998.0
2006-06-12 02:29:00,0.63205,0.63205,0.6319,0.63195,119099998.0
2006-06-12 02:30:00,0.632,0.632,0.6318,0.6318,48100000.0
2006-06-12 02:31:00,0.63175,0.6318,0.63165,0.6318,120400000.0
2006-06-12 02:32:00,0.6318,0.63233,0.6318,0.63233,109299997.0
2006-06-12 02:33:00,0.63244,0.63244,0.63212,0.63225,126200000.0
2006-06-12 02:34:00,0.63227,0.63242,0.63225,0.63238,95899998.0
2006-06-12 02:35:00,0.63235,0.6324,0.63207,0.63207,127099998.0
2006-06-12 02:36:00,0.63215,0.63251,0.63215,0.63239,107599996.0
2006-06-12 02:37:00,0.6325,0.6325,0.63245,0.63245,35500000.0
2006-06-12 02:38:00,0.6325,0.6325,0.63245,0.63245,64300000.0
2006-06-12 02:39:00,0.63246,0.6326,0.63246,0.63248,55799999.0
2006-06-12 02:40:00,0.63243,0.63252,0.63224,0.6324,106599999.0
2006-06-12 02:41:00,0.6323,0.63242,0.63228,0.63228,125500000.0
2006-06-12 02:42:00,0.6324,0.6324,0.63231,0.63233,86800000.0
2006-06-12 02:43:00,0.63228,0.63228,0.63226,0.63228,31100000.0
2006-06-12 02:44:00,0.63222,0.63222,0.63212,0.63212,58300000.0
2006-06-12 02:45:00,0.63207,0.63207,0.6319,0.63195,51600001.0
2006-06-12 02:46:00,0.6318,0.6319,0.6318,0.6318,68200000.0
2006-06-12 02:47:00,0.63188,0.63195,0.63174,0.63195,68200001.0
2006-06-12 02:48:00,0.63186,0.63186,0.63172,0.63176,69200000.0
2006-06-12 02:49:00,0.63187,0.63197,0.63185,0.63188,60200000.0
2006-06-12 02:50:00,0.63192,0.63192,0.6318,0.63182,73200000.0
2006-06-12 02:51:00,0.63183,0.63187,0.63173,0.63175,167400001.0
2006-06-12 02:52:00,0.63177,0.63193,0.63177,0.63186,146200002.0
2006-06-12 02:53:00,0.63187,0.63193,0.63187,0.63193,20300000.0
2006-06-12 02:54:00,0.63176,0.63176,0.63166,0.6317,56500000.0
2006-06-12 02:55:00,0.63171,0.63173,0.63169,0.6317,65700001.0
2006-06-12 02:56:00,0.63175,0.6318,0.63167,0.6317,81900000.0
2006-06-12 02:57:00,0.63165,0.6317,0.63165,0.6317,59200000.0
2006-06-12 02:58:00,0.63171,0.6318,0.63169,0.6317,120200000.0
2006-06-12 02:59:00,0.63171,0.63171,0.63159,0.6316,116900000.0
2006-06-12 03:00:00,0.63166,0.63193,0.63166,0.63193,71100000.0
2006-06-12 03:01:00,0.632,0.63205,0.6319,0.63205,134100002.0
2006-06-12 03:02:00,0.63195,0.63207,0.63195,0.63205,109600001.0
2006-06-12 03:03:00,0.63202,0.63202,0.63182,0.63182,108000000.0
2006-06-12 03:04:00,0.63188,0.63194,0.63172,0.63172,152500001.0
2006-06-12 03:05:00,0.63159,0.63177,0.63155,0.63177,128499999.0
2006-06-12 03:06:00,0.6317,0.63175,0.6317,0.63175,67300001.0
2006-06-12 03:07:00,0.63181,0.63188,0.63173,0.63173,141800000.0
2006-06-12 03:08:00,0.63174,0.63198,0.63174,0.63185,98400000.0
2006-06-12 03:09:00,0.6319,0.6319,0.6319,0.6319,37499999.0
2006-06-12 03:10:00,0.632,0.63209,0.63198,0.632,155500001.0
2006-06-12 03:11:00,0.63198,0.63203,0.63192,0.63192,62100000.0
2006-06-12 03:12:00,0.63185,0.63185,0.63152,0.63166,50800000.0
2006-06-12 03:13:00,0.63163,0.63163,0.6316,0.6316,41299999.0
2006-06-12 03:14:00,0.63167,0.63186,0.63167,0.63186,95700000.0
2006-06-12 03:15:00,0.63184,0.63184,0.6317,0.6317,122999999.0
2006-06-12 03:16:00,0.63177,0.63192,0.63176,0.63189,51000000.0
2006-06-12 03:17:00,0.63182,0.63182,0.63166,0.63166,73799998.0
2006-06-12 03:18:00,0.63172,0.6318,0.6317,0.63175,82900000.0
2006-06-12 03:19:00,0.6316,0.63184,0.6316,0.6317,97099999.0
2006-06-12 03:20:00,0.63175,0.6318,0.6317,0.63179,96400000.0
2006-06-12 03:21:00,0.63183,0.63192,0.63183,0.63192,20000000.0
2006-06-12 03:22:00,0.63185,0.63195,0.63185,0.6319,74799999.0
2006-06-12 03:23:00,0.6319,0.63195,0.6319,0.6319,80899999.0
2006-06-12 03:24:00,0.632,0.632,0.63188,0.63198,58000000.0
2006-06-12 03:25:00,0.63197,0.63203,0.63187,0.63187,81100000.0
2006-06-12 03:26:00,0.63196,0.63205,0.63185,0.63185,133299999.0
2006-06-12 03:27:00,0.63197,0.63197,0.63185,0.63195,65499997.0
2006-06-12 03:28:00,0.6319,0.63195,0.63185,0.63185,75400000.0
2006-06-12 03:29:00,0.63189,0.63192,0.63189,0.63191,65799999.0
2006-06-12 03:30:00,0.63185,0.63185,0.63175,0.63175,83400000.0
2006-06-12 03:31:00,0.6318,0.6319,0.63175,0.6319,71399999.0
2006-06-12 03:32:00,0.63185,0.63185,0.63175,0.63185,42200000.0
2006-06-12 03:33:00,0.63183,0.63183,0.63165,0.63165,74599999.0
2006-06-12 03:34:00,0.6315,0.63169,0.6315,0.63168,160199997.0
2006-06-12 03:35:00,0.63176,0.63176,0.63154,0.63157,139400001.0
2006-06-12 03:36:00,0.63143,0.63153,0.63143,0.6315,56499999.0
2006-06-12 03:37:00,0.63155,0.63155,0.63145,0.63147,81700001.0
2006-06-12 03:38:00,0.6315,0.63155,0.6315,0.63155,64799999.0
2006-06-12 03:39:00,0.63155,0.63155,0.63145,0.6315,85600000.0
2006-06-12 03:40:00,0.63145,0.63155,0.63145,0.63155,88399999.0
2006-06-12 03:41:00,0.63147,0.63178,0.63147,0.63175,89999998.0
2006-06-12 03:42:00,0.63165,0.63185,0.63165,0.63185,87600000.0
2006-06-12 03:43:00,0.6317,0.63173,0.6317,0.6317,96900000.0
2006-06-12 03:44:00,0.63175,0.63175,0.6317,0.6317,87899998.0
2006-06-12 03:45:00,0.63174,0.63174,0.63156,0.63161,99199998.0
2006-06-12 03:46:00,0.63175,0.6318,0.63155,0.63173,83699999.0
2006-06-12 03:47:00,0.63168,0.63188,0.63168,0.63183,64499999.0
2006-06-12 03:48:00,0.63175,0.63185,0.6317,0.63185,173799999.0
2006-06-12 03:49:00,0.63177,0.6319,0.63175,0.6319,69300001.0
2006-06-12 03:50:00,0.63185,0.63187,0.6318,0.6318,95500000.0
2006-06-12 03:51:00,0.6319,0.63201,0.6319,0.63198,92599999.0
2006-06-12 03:52:00,0.63189,0.63202,0.63189,0.63202,66200000.0
2006-06-12 03:53:00,0.632,0.63205,0.632,0.632,46900000.0
2006-06-12 03:54:00,0.63195,0.63215,0.63195,0.63215,89200000.0
2006-06-12 03:55:00,0.632,0.63205,0.63195,0.63205,105900001.0
2006-06-12 03:56:00,0.63199,0.63218,0.63199,0.63217,87800000.0
2006-06-12 03:57:00,0.6321,0.6321,0.63207,0.6321,20800000.0
2006-06-12 03:58:00,0.63195,0.63195,0.63185,0.6319,110100000.0
2006-06-12 03:59:00,0.6319,0.63203,0.6319,0.63203,49000000.0
2006-06-12 04:00:00,0.632,0.63205,0.632,0.63205,28100000.0
2006-06-12 04:01:00,0.632,0.63205,0.63195,0.63205,17800000.0
2006-06-12 04:02:00,0.63195,0.63197,0.63195,0.63197,10400000.0
2006-06-12 04:03:00,0.632,0.632,0.63195,0.63195,127900001.0
2006-06-12 04:04:00,0.63202,0.63205,0.632,0.632,95299999.0
2006-06-12 04:05:00,0.63192,0.63196,0.63192,0.63194,64400001.0
2006-06-12 04:06:00,0.63195,0.63195,0.63185,0.6319,154400001.0
2006-06-12 04:07:00,0.63191,0.63191,0.63162,0.63162,86700001.0
2006-06-12 04:08:00,0.63167,0.63167,0.63145,0.63145,92099999.0
2006-06-12 04:09:00,0.63154,0.63161,0.63154,0.63161,13600000.0
2006-06-12 04:10:00,0.63157,0.6317,0.63155,0.6316,120200000.0
2006-06-12 04:11:00,0.63167,0.63173,0.63163,0.63173,46100000.0
2006-06-12 04:12:00,0.63174,0.6318,0.63168,0.6318,64800000.0
2006-06-12 04:13:00,0.63182,0.63182,0.63168,0.63168,99100000.0
2006-06-12 04:14:00,0.63173,0.63175,0.6316,0.6316,87800000.0
2006-06-12 04:15:00,0.63169,0.6318,0.63167,0.63169,61900000.0
2006-06-12 04:16:00,0.63158,0.63167,0.63158,0.63167,73900001.0
2006-06-12 04:17:00,0.63175,0.63175,0.63165,0.6317,112200001.0
2006-06-12 04:18:00,0.63177,0.63184,0.63174,0.63184,68899999.0
2006-06-12 04:19:00,0.63179,0.63192,0.63175,0.63175,70900000.0
2006-06-12 04:20:00,0.63175,0.6318,0.63175,0.6318,27900000.0
2006-06-12 04:21:00,0.63188,0.63193,0.63178,0.63178,154100000.0
2006-06-12 04:22:00,0.63175,0.6319,0.63175,0.63175,106699999.0
2006-06-12 04:23:00,0.63182,0.63188,0.63179,0.63188,94200000.0
2006-06-12 04:24:00,0.63192,0.63201,0.63186,0.63186,101799998.0
2006-06-12 04:25:00,0.63197,0.63205,0.63189,0.63196,102500000.0
2006-06-12 04:26:00,0.63188,0.63188,0.63175,0.63175,62099999.0
2006-06-12 04:27:00,0.63187,0.63188,0.6318,0.63188,53300000.0
2006-06-12 04:28:00,0.63197,0.63197,0.63179,0.63185,130200000.0
2006-06-12 04:29:00,0.6319,0.63192,0.63181,0.63182,98499999.0
2006-06-12 04:30:00,0.6318,0.63185,0.63175,0.6318,95799999.0
2006-06-12 04:31:00,0.63175,0.6319,0.63175,0.6318,84100001.0
2006-06-12 04:32:00,0.63175,0.6319,0.63175,0.63183,97199998.0
2006-06-12 04:33:00,0.63183,0.63189,0.63181,0.63188,133299999.0
2006-06-12 04:34:00,0.63194,0.63195,0.63186,0.63195,74200000.0
2006-06-12 04:35:00,0.63195,0.63205,0.6319,0.63205,82400000.0
2006-06-12 04:36:00,0.63195,0.63205,0.63195,0.63203,83100002.0
2006-06-12 04:37:00,0.63196,0.63196,0.63189,0.63189,39100001.0
2006-06-12 04:38:00,0.63195,0.63195,0.63182,0.63195,94100003.0
2006-06-12 04:39:00,0.63193,0.63193,0.63181,0.63186,75900000.0
2006-06-12 04:40:00,0.63185,0.63185,0.6318,0.6318,115800000.0
2006-06-12 04:41:00,0.63185,0.63185,0.63175,0.6318,45400000.0
2006-06-12 04:42:00,0.63185,0.63185,0.63175,0.63183,122900001.0
2006-06-12 04:43:00,0.63173,0.63183,0.63173,0.63179,55400000.0
2006-06-12 04:44:00,0.6318,0.63183,0.6317,0.63174,76200000.0
2006-06-12 04:45:00,0.63175,0.63184,0.63175,0.63184,95899999.0
2006-06-12 04:46:00,0.63189,0.63194,0.63183,0.63184,147800001.0
2006-06-12 04:47:00,0.6319,0.63197,0.6319,0.6319,134599997.0
2006-06-12 04:48:00,0.6319,0.63202,0.6319,0.63202,124800001.0
2006-06-12 04:49:00,0.63205,0.6321,0.63195,0.632,82700000.0
2006-06-12 04:50:00,0.63208,0.63213,0.63204,0.63213,65200000.0
2006-06-12 04:51:00,0.63224,0.63231,0.63207,0.63207,95600001.0
2006-06-12 04:52:00,0.6322,0.63241,0.6322,0.63229,77800001.0
2006-06-12 04:53:00,0.6322,0.6323,0.6322,0.6323,27900000.0
2006-06-12 04:54:00,0.63225,0.63227,0.6322,0.63227,78800002.0
2006-06-12 04:55:00,0.63225,0.63225,0.63215,0.6322,84800001.0
2006-06-12 04:56:00,0.63215,0.63225,0.63215,0.63225,62000000.0
2006-06-12 04:57:00,0.63227,0.63231,0.63207,0.63229,52300001.0
2006-06-12 04:58:00,0.63232,0.63259,0.63232,0.63253,87699998.0
2006-06-12 04:59:00,0.63265,0.63275,0.63255,0.63265,95400001.0
2006-06-12 05:00:00,0.63265,0.63265,0.63255,0.6326,43800000.0
2006-06-12 05:01:00,0.63258,0.63269,0.63247,0.63265,80500001.0
2006-06-12 05:02:00,0.63263,0.63263,0.63254,0.63254,43900001.0
2006-06-12 05:03:00,0.63255,0.63255,0.63243,0.63247,82500000.0
2006-06-12 05:04:00,0.63257,0.63268,0.63245,0.63252,157100001.0
2006-06-12 05:05:00,0.6325,0.63255,0.63245,0.63245,90700000.0
2006-06-12 05:06:00,0.63255,0.63255,0.63245,0.6325,50700000.0
2006-06-12 05:07:00,0.63247,0.63258,0.63242,0.63258,106999998.0
2006-06-12 05:08:00,0.63255,0.6327,0.63255,0.6326,123299999.0
2006-06-12 05:09:00,0.63257,0.63257,0.63233,0.63257,42300000.0
2006-06-12 05:10:00,0.63267,0.63273,0.63267,0.63273,14400000.0
2006-06-12 05:11:00,0.63281,0.63292,0.63277,0.63292,93399999.0
2006-06-12 05:12:00,0.63285,0.63296,0.63285,0.63289,65700000.0
2006-06-12 05:13:00,0.63283,0.63287,0.63273,0.63287,74200000.0
2006-06-12 05:14:00,0.6329,0.63295,0.63285,0.63295,102999997.0
2006-06-12 05:15:00,0.6329,0.6329,0.63285,0.63285,64500001.0
2006-06-12 05:16:00,0.63284,0.63292,0.63283,0.63289,93199998.0
2006-06-12 05:17:00,0.63293,0.63293,0.6328,0.63292,126499999.0
2006-06-12 05:18:00,0.63292,0.63292,0.63272,0.63283,114699999.0
2006-06-12 05:19:00,0.6329,0.633,0.63285,0.633,60400000.0
2006-06-12 05:20:00,0.6329,0.63295,0.63285,0.63285,62499999.0
2006-06-12 05:21:00,0.63299,0.63305,0.63286,0.63287,124399998.0
2006-06-12 05:22:00,0.63291,0.63293,0.63286,0.63293,43000000.0
2006-06-12 05:23:00,0.63274,0.63274,0.63257,0.63257,41500000.0
2006-06-12 05:24:00,0.63267,0.63272,0.63259,0.63269,84599999.0
2006-06-12 05:25:00,0.63261,0.63277,0.63261,0.63269,147600000.0
2006-06-12 05:26:00,0.6326,0.63263,0.63255,0.63263,83799999.0
2006-06-12 05:27:00,0.63263,0.63263,0.63245,0.6326,62500000.0
2006-06-12 05:28:00,0.63265,0.63265,0.63255,0.63265,79600000.0
2006-06-12 05:29:00,0.6326,0.63281,0.63254,0.63281,69400001.0
2006-06-12 05:30:00,0.63273,0.63273,0.63261,0.63261,75700000.0
2006-06-12 05:31:00,0.63261,0.63261,0.63252,0.63257,58600000.0
2006-06-12 05:32:00,0.63253,0.63268,0.63251,0.63255,55100000.0
2006-06-12 05:33:00,0.63255,0.63255,0.63245,0.63245,80199999.0
2006-06-12 05:34:00,0.6325,0.63253,0.63245,0.63253,73600000.0
2006-06-12 05:35:00,0.63252,0.63252,0.63237,0.63243,105700000.0
2006-06-12 05:36:00,0.63261,0.63262,0.63234,0.6326,61000000.0
2006-06-12 05:37:00,0.63265,0.63265,0.6326,0.6326,84799999.0
2006-06-12 05:38:00,0.6326,0.63265,0.63255,0.63265,99400000.0
2006-06-12 05:39:00,0.63257,0.6326,0.63257,0.6326,15700000.0
2006-06-12 05:40:00,0.63262,0.63264,0.63249,0.63252,73300000.0
2006-06-12 05:41:00,0.63247,0.63247,0.63219,0.63219,42700000.0
2006-06-12 05:42:00,0.63218,0.63226,0.6321,0.63223,100200001.0
2006-06-12 05:43:00,0.63215,0.63241,0.63215,0.63241,70500001.0
2006-06-12 05:44:00,0.63238,0.63238,0.63229,0.6323,82300002.0
2006-06-12 05:45:00,0.63228,0.6323,0.63215,0.6323,93400000.0
2006-06-12 05:46:00,0.6323,0.63235,0.6323,0.6323,101099999.0
2006-06-12 05:47:00,0.63232,0.63232,0.63215,0.63215,70200000.0
2006-06-12 05:48:00,0.63235,0.63235,0.63225,0.63232,102800004.0
2006-06-12 05:49:00,0.63235,0.63235,0.63225,0.63235,63500000.0
2006-06-12 05:50:00,0.6323,0.6324,0.63223,0.63223,93700000.0
2006-06-12 05:51:00,0.63235,0.63235,0.63225,0.63225,85800003.0
2006-06-12 05:52:00,0.63235,0.63235,0.63225,0.6323,84500000.0
2006-06-12 05:53:00,0.63232,0.63247,0.63232,0.63243,35800000.0
2006-06-12 05:54:00,0.6325,0.63265,0.6325,0.6325,37300000.0
2006-06-12 05:55:00,0.6325,0.63255,0.6324,0.6325,72699999.0
2006-06-12 05:56:00,0.63257,0.63271,0.63257,0.6327,74499999.0
2006-06-12 05:57:00,0.63265,0.6328,0.63265,0.63265,101399998.0
2006-06-12 05:58:00,0.63266,0.63266,0.63264,0.63264,2500000.0
2006-06-12 05:59:00,0.63275,0.63275,0.6326,0.63265,40700000.0
2006-06-12 06:00:00,0.63255,0.6326,0.63255,0.6326,45400000.0
2006-06-12 06:01:00,0.63262,0.63262,0.63237,0.63239,85399998.0
2006-06-12 06:02:00,0.63235,0.6324,0.63225,0.63235,51800000.0
2006-06-12 06:03:00,0.6324,0.6326,0.6324,0.6325,114999999.0
2006-06-12 06:04:00,0.63258,0.6326,0.63249,0.63249,61100001.0
2006-06-12 06:05:00,0.63257,0.63262,0.63252,0.63252,125200001.0
2006-06-12 06:06:00,0.6325,0.63252,0.63245,0.6325,66099999.0
2006-06-12 06:07:00,0.63251,0.63251,0.63238,0.63238,98900000.0
2006-06-12 06:08:00,0.63235,0.63245,0.63232,0.63245,76099998.0
2006-06-12 06:09:00,0.6324,0.63245,0.63221,0.63232,103200000.0
2006-06-12 06:10:00,0.63228,0.63231,0.63191,0.63198,84099999.0
2006-06-12 06:11:00,0.63207,0.63207,0.6316,0.6316,56099999.0
2006-06-12 06:12:00,0.63172,0.63172,0.63163,0.63163,13600000.0
2006-06-12 06:13:00,0.63171,0.63192,0.63171,0.63192,36600000.0
2006-06-12 06:14:00,0.63199,0.63211,0.63197,0.63211,110200000.0
2006-06-12 06:15:00,0.6321,0.63215,0.63205,0.63215,48500000.0
2006-06-12 06:16:00,0.63216,0.63231,0.63202,0.63216,117800000.0
2006-06-12 06:17:00,0.63222,0.63222,0.63206,0.6321,107400001.0
2006-06-12 06:18:00,0.63201,0.63222,0.63201,0.63212,131599998.0
2006-06-12 06:19:00,0.63226,0.63236,0.63226,0.63236,29500000.0
2006-06-12 06:20:00,0.63231,0.63234,0.63229,0.63234,95099999.0
2006-06-12 06:21:00,0.6324,0.6324,0.63235,0.6324,22200000.0
2006-06-12 06:22:00,0.6322,0.6322,0.632,0.63213,53400000.0
2006-06-12 06:23:00,0.63222,0.63228,0.632,0.63228,84599998.0
2006-06-12 06:24:00,0.63235,0.63239,0.6323,0.63232,74800000.0
2006-06-12 06:25:00,0.6323,0.63237,0.63227,0.63227,75900000.0
2006-06-12 06:26:00,0.63227,0.63235,0.63227,0.6323,44600001.0
2006-06-12 06:27:00,0.6323,0.63235,0.63225,0.6323,168800000.0
2006-06-12 06:28:00,0.63236,0.63251,0.63236,0.63239,111499998.0
2006-06-12 06:29:00,0.6323,0.63237,0.6323,0.63236,54200001.0
2006-06-12 06:30:00,0.6323,0.63237,0.63225,0.63225,51699999.0
2006-06-12 06:31:00,0.6323,0.63235,0.63225,0.6323,180100003.0
2006-06-12 06:32:00,0.63235,0.63235,0.63225,0.63233,87300000.0
2006-06-12 06:33:00,0.63215,0.6324,0.63215,0.6324,80100000.0
2006-06-12 06:34:00,0.6323,0.63235,0.63227,0.63227,52600000.0
2006-06-12 06:35:00,0.63226,0.63233,0.63222,0.63228,51800000.0
2006-06-12 06:36:00,0.6321,0.63225,0.6321,0.63225,97799998.0
2006-06-12 06:37:00,0.6322,0.63232,0.6322,0.63232,60200000.0
2006-06-12 06:38:00,0.6323,0.63235,0.63225,0.6323,61599999.0
2006-06-12 06:39:00,0.63232,0.63232,0.63211,0.63225,120799999.0
2006-06-12 06:40:00,0.63227,0.63235,0.63227,0.6323,84800001.0
2006-06-12 06:41:00,0.6323,0.63235,0.63225,0.6323,67200000.0
2006-06-12 06:42:00,0.63215,0.63235,0.63215,0.63235,52099998.0
2006-06-12 06:43:00,0.6323,0.63235,0.63227,0.63235,102799999.0
2006-06-12 06:44:00,0.6323,0.63235,0.63225,0.63235,175499999.0
2006-06-12 06:45:00,0.6323,0.63235,0.6323,0.63235,70099999.0
2006-06-12 06:46:00,0.63235,0.63235,0.63225,0.63235,153700002.0
2006-06-12 06:47:00,0.6323,0.63241,0.63229,0.6323,152200000.0
2006-06-12 06:48:00,0.6323,0.63237,0.63225,0.63237,43800000.0
2006-06-12 06:49:00,0.6323,0.6323,0.6323,0.6323,20000000.0
2006-06-12 06:50:00,0.63233,0.63233,0.63223,0.63225,77300000.0
2006-06-12 06:51:00,0.6323,0.6323,0.6322,0.6322,42100000.0
2006-06-12 06:52:00,0.6322,0.63225,0.63215,0.63225,150400000.0
2006-06-12 06:53:00,0.6322,0.6323,0.63205,0.6322,60600001.0
2006-06-12 06:54:00,0.6322,0.63223,0.6322,0.6322,39800000.0
2006-06-12 06:55:00,0.6322,0.6323,0.6322,0.6322,131000002.0
2006-06-12 06:56:00,0.6323,0.6324,0.63227,0.63231,132300000.0
2006-06-12 06:57:00,0.63235,0.63252,0.63227,0.63252,118500003.0
2006-06-12 06:58:00,0.63235,0.63246,0.63233,0.63244,75000001.0
2006-06-12 06:59:00,0.6323,0.63245,0.6323,0.63245,58400000.0
2006-06-12 07:00:00,0.63235,0.63242,0.63235,0.63242,34399999.0
2006-06-12 07:01:00,0.63242,0.63242,0.63238,0.63238,44600001.0
2006-06-12 07:02:00,0.63235,0.63245,0.63229,0.6324,138300000.0
2006-06-12 07:03:00,0.63242,0.63242,0.63231,0.63231,50900000.0
2006-06-12 07:04:00,0.63225,0.63235,0.63225,0.63235,20900000.0
2006-06-12 07:05:00,0.6323,0.63235,0.63223,0.63235,30700000.0
2006-06-12 07:06:00,0.63235,0.63235,0.63225,0.6323,52700000.0
2006-06-12 07:07:00,0.63243,0.63255,0.63243,0.6325,59699999.0
2006-06-12 07:08:00,0.63258,0.6326,0.63236,0.63253,45500000.0
2006-06-12 07:09:00,0.63243,0.63266,0.63243,0.63263,112199997.0
2006-06-12 07:10:00,0.63262,0.63262,0.63253,0.63257,80600002.0
2006-06-12 07:11:00,0.63233,0.63279,0.63233,0.63274,79400000.0
2006-06-12 07:12:00,0.63273,0.63284,0.63273,0.63277,54100000.0
2006-06-12 07:13:00,0.63275,0.63275,0.63258,0.63258,59300000.0
2006-06-12 07:14:00,0.6326,0.63277,0.63255,0.63277,78900000.0
2006-06-12 07:15:00,0.63275,0.6328,0.63265,0.6327,101700001.0
2006-06-12 07:16:00,0.63273,0.63275,0.6327,0.6327,100600003.0
2006-06-12 07:17:00,0.63274,0.63276,0.63274,0.63276,31199999.0
2006-06-12 07:18:00,0.63278,0.63285,0.63271,0.63282,138499999.0
2006-06-12 07:19:00,0.63285,0.63285,0.63275,0.63275,19200000.0
2006-06-12 07:20:00,0.63295,0.63298,0.63291,0.63298,60199999.0
2006-06-12 07:21:00,0.63274,0.63284,0.63274,0.63279,69599999.0
2006-06-12 07:22:00,0.6328,0.63285,0.6328,0.63285,26399999.0
2006-06-12 07:23:00,0.6328,0.63288,0.63275,0.63285,48299999.0
2006-06-12 07:24:00,0.6328,0.6328,0.63265,0.63265,21600000.0
2006-06-12 07:25:00,0.6327,0.6327,0.63251,0.63255,97700001.0
2006-06-12 07:26:00,0.63255,0.63258,0.63245,0.63258,103800002.0
2006-06-12 07:27:00,0.63269,0.63278,0.63269,0.63275,91200000.0
2006-06-12 07:28:00,0.63274,0.63281,0.63274,0.63281,14400000.0
2006-06-12 07:29:00,0.63288,0.63296,0.63277,0.63289,128500000.0
2006-06-12 07:30:00,0.6329,0.63295,0.63285,0.63295,80200002.0
2006-06-12 07:31:00,0.6329,0.63295,0.63285,0.63295,55800000.0
2006-06-12 07:32:00,0.63295,0.633,0.63285,0.63285,149300000.0
2006-06-12 07:33:00,0.63287,0.63302,0.63284,0.63296,103100001.0
2006-06-12 07:34:00,0.63265,0.633,0.63265,0.63295,100000002.0
2006-06-12 07:35:00,0.63284,0.6329,0.63281,0.63288,97399999.0
2006-06-12 07:36:00,0.6329,0.63295,0.6329,0.63295,104800000.0
2006-06-12 07:37:00,0.63295,0.63295,0.63285,0.6329,118300002.0
2006-06-12 07:38:00,0.63295,0.63295,0.63285,0.63295,76199999.0
2006-06-12 07:39:00,0.6329,0.63295,0.63288,0.63288,76599999.0
2006-06-12 07:40:00,0.63285,0.633,0.63285,0.63295,117400000.0
2006-06-12 07:41:00,0.63293,0.63295,0.63285,0.63295,17500000.0
2006-06-12 07:42:00,0.63292,0.63292,0.63283,0.63283,59199998.0
2006-06-12 07:43:00,0.63285,0.63285,0.63265,0.63265,107000000.0
2006-06-12 07:44:00,0.6328,0.6328,0.63275,0.6328,33900000.0
2006-06-12 07:45:00,0.6328,0.63285,0.63275,0.63275,112700000.0
2006-06-12 07:46:00,0.6328,0.63285,0.6328,0.6328,47400000.0
2006-06-12 07:47:00,0.63282,0.63282,0.6327,0.63274,39000000.0
2006-06-12 07:48:00,0.63275,0.63275,0.63255,0.63275,81200000.0
2006-06-12 07:49:00,0.6327,0.63275,0.63268,0.63275,146399998.0
2006-06-12 07:50:00,0.6327,0.63275,0.63255,0.63263,107600003.0
2006-06-12 07:51:00,0.63265,0.63278,0.63265,0.63265,191399998.0
2006-06-12 07:52:00,0.63273,0.63273,0.63265,0.63265,36700000.0
2006-06-12 07:53:00,0.63268,0.63275,0.63265,0.63265,40300001.0
2006-06-12 07:54:00,0.63267,0.63275,0.6326,0.63267,101400000.0
2006-06-12 07:55:00,0.6327,0.6327,0.63265,0.63265,45100002.0
2006-06-12 07:56:00,0.63267,0.63275,0.63267,0.6327,40300000.0
2006-06-12 07:57:00,0.63277,0.63292,0.63275,0.63292,112899999.0
2006-06-12 07:58:00,0.63292,0.63296,0.63281,0.63281,37900000.0
2006-06-12 07:59:00,0.6329,0.6329,0.6328,0.63285,60700000.0
2006-06-12 08:00:00,0.63269,0.63283,0.63255,0.63255,83200000.0
2006-06-12 08:01:00,0.63253,0.63258,0.63245,0.63255,99099999.0
2006-06-12 08:02:00,0.6326,0.63265,0.63249,0.63249,75700000.0
2006-06-12 08:03:00,0.63245,0.63245,0.6324,0.63245,72800001.0
2006-06-12 08:04:00,0.63243,0.63243,0.63235,0.63235,80599999.0
2006-06-12 08:05:00,0.63246,0.63255,0.63235,0.63235,76000000.0
2006-06-12 08:06:00,0.63245,0.6326,0.63245,0.63255,110300000.0
2006-06-12 08:07:00,0.63245,0.63262,0.63245,0.63262,84900000.0
2006-06-12 08:08:00,0.63262,0.63267,0.63243,0.63243,121099999.0
2006-06-12 08:09:00,0.63239,0.63239,0.63232,0.63233,27800000.0
2006-06-12 08:10:00,0.63245,0.6325,0.6324,0.6324,41500000.0
2006-06-12 08:11:00,0.63245,0.63255,0.63235,0.63243,85900000.0
2006-06-12 08:12:00,0.6323,0.63245,0.6323,0.63245,53699999.0
2006-06-12 08:13:00,0.6324,0.63244,0.6324,0.63244,102000000.0
2006-06-12 08:14:00,0.6323,0.6323,0.63225,0.63225,9500000.0
2006-06-12 08:15:00,0.63238,0.63239,0.63234,0.63237,123300001.0
2006-06-12 08:16:00,0.63234,0.63235,0.63223,0.63235,48700000.0
2006-06-12 08:17:00,0.63235,0.63235,0.63235,0.63235,16700001.0
2006-06-12 08:18:00,0.6323,0.63235,0.63227,0.63227,94000001.0
2006-06-12 08:19:00,0.63232,0.63232,0.63216,0.63217,119299999.0
2006-06-12 08:20:00,0.63231,0.63254,0.63228,0.6325,147299998.0
2006-06-12 08:21:00,0.63244,0.63256,0.63242,0.63244,35199999.0
2006-06-12 08:22:00,0.63244,0.63261,0.63237,0.63241,62600000.0
2006-06-12 08:23:00,0.6325,0.6325,0.63245,0.63245,43900000.0
2006-06-12 08:24:00,0.63252,0.63252,0.63236,0.63251,87399998.0
2006-06-12 08:25:00,0.63243,0.63243,0.63223,0.63223,25500000.0
2006-06-12 08:26:00,0.63235,0.63235,0.6323,0.6323,86300002.0
2006-06-12 08:27:00,0.63227,0.63227,0.63227,0.63227,18300000.0
2006-06-12 08:28:00,0.6323,0.6323,0.63225,0.6323,16700000.0
2006-06-12 08:29:00,0.63235,0.63235,0.63227,0.63227,46100002.0
2006-06-12 08:30:00,0.63239,0.63248,0.63238,0.63243,209900001.0
2006-06-12 08:31:00,0.63258,0.63259,0.63241,0.63241,94499999.0
2006-06-12 08:32:00,0.63252,0.63257,0.63244,0.63244,55199999.0
2006-06-12 08:33:00,0.63225,0.6326,0.63211,0.6326,57900001.0
2006-06-12 08:34:00,0.63277,0.63277,0.63263,0.63267,47000000.0
2006-06-12 08:35:00,0.63251,0.63253,0.63245,0.63253,47700000.0
2006-06-12 08:36:00,0.63234,0.63239,0.63213,0.63213,49499999.0
2006-06-12 08:37:00,0.63248,0.63257,0.63248,0.63257,7400000.0
2006-06-12 08:38:00,0.63267,0.63267,0.63258,0.63258,44300000.0
2006-06-12 08:39:00,0.63254,0.63256,0.63245,0.6325,80100000.0
2006-06-12 08:40:00,0.63246,0.63253,0.63237,0.63247,87199998.0
2006-06-12 08:41:00,0.63245,0.63254,0.6324,0.6324,107000000.0
2006-06-12 08:42:00,0.63252,0.63254,0.63248,0.63248,16400000.0
2006-06-12 08:43:00,0.63235,0.63255,0.63235,0.63238,97700002.0
2006-06-12 08:44:00,0.6325,0.63253,0.63245,0.63245,68200000.0
2006-06-12 08:45:00,0.6325,0.63259,0.63245,0.6325,109399999.0
2006-06-12 08:46:00,0.6326,0.6326,0.63245,0.6325,62900000.0
2006-06-12 08:47:00,0.6325,0.63251,0.63249,0.63251,48500000.0
2006-06-12 08:48:00,0.63247,0.63265,0.63247,0.63252,60200001.0
2006-06-12 08:49:00,0.63243,0.63243,0.63235,0.63235,31000001.0
2006-06-12 08:50:00,0.63238,0.63252,0.63233,0.63252,75600000.0
2006-06-12 08:51:00,0.6325,0.6325,0.63234,0.63235,63800000.0
2006-06-12 08:52:00,0.63238,0.63238,0.63217,0.63219,59900000.0
2006-06-12 08:53:00,0.63215,0.63224,0.63212,0.63217,94300001.0
2006-06-12 08:54:00,0.63222,0.63233,0.63222,0.63228,102699999.0
2006-06-12 08:55:00,0.6323,0.63233,0.63218,0.63233,54100000.0
2006-06-12 08:56:00,0.6323,0.63235,0.63205,0.6321,56900000.0
2006-06-12 08:57:00,0.63235,0.63235,0.6323,0.63232,48599999.0
2006-06-12 08:58:00,0.63231,0.63232,0.6322,0.63232,102099999.0
2006-06-12 08:59:00,0.63235,0.63235,0.63225,0.63235,48900000.0
2006-06-12 09:00:00,0.63229,0.63239,0.63229,0.63239,30299999.0
2006-06-12 09:01:00,0.63217,0.63227,0.63217,0.63225,113899999.0
2006-06-12 09:02:00,0.63225,0.63233,0.63213,0.63225,89100001.0
2006-06-12 09:03:00,0.63227,0.63236,0.63223,0.63225,65299999.0
2006-06-12 09:04:00,0.63243,0.63243,0.6323,0.63243,116000003.0
2006-06-12 09:05:00,0.63231,0.63232,0.63228,0.63228,59499999.0
2006-06-12 09:06:00,0.6322,0.6323,0.6322,0.6323,14600000.0
2006-06-12 09:07:00,0.63228,0.63234,0.63222,0.63222,47700000.0
2006-06-12 09:08:00,0.6323,0.6323,0.6322,0.63227,61400000.0
2006-06-12 09:09:00,0.63227,0.6323,0.6322,0.63225,137600000.0
2006-06-12 09:10:00,0.63225,0.6323,0.6321,0.6322,123900001.0
2006-06-12 09:11:00,0.63232,0.63236,0.63229,0.63236,63399999.0
2006-06-12 09:12:00,0.63235,0.63235,0.63233,0.63234,75600001.0
2006-06-12 09:13:00,0.63235,0.63235,0.6323,0.6323,77299999.0
2006-06-12 09:14:00,0.63238,0.63238,0.63227,0.63228,46200000.0
2006-06-12 09:15:00,0.63221,0.63225,0.63192,0.63192,136899999.0
2006-06-12 09:16:00,0.63198,0.63207,0.63197,0.63207,74500000.0
2006-06-12 09:17:00,0.63211,0.63224,0.63211,0.63217,103100000.0
2006-06-12 09:18:00,0.63227,0.63233,0.63224,0.63233,121500002.0
2006-06-12 09:19:00,0.63234,0.6324,0.6323,0.6323,75800000.0
2006-06-12 09:20:00,0.6323,0.63235,0.63225,0.63235,85499998.0
2006-06-12 09:21:00,0.63232,0.63235,0.63225,0.63225,52100000.0
2006-06-12 09:22:00,0.63235,0.63245,0.63235,0.63245,21500000.0
2006-06-12 09:23:00,0.6323,0.63242,0.63224,0.63235,87600000.0
2006-06-12 09:24:00,0.6323,0.6323,0.63228,0.63228,62299998.0
2006-06-12 09:25:00,0.63237,0.63237,0.63223,0.63235,55300001.0
2006-06-12 09:26:00,0.63237,0.63237,0.6323,0.63232,89400002.0
2006-06-12 09:27:00,0.63237,0.63245,0.6323,0.6323,47400000.0
2006-06-12 09:28:00,0.63231,0.63231,0.63219,0.63224,87099998.0
2006-06-12 09:29:00,0.63237,0.63242,0.63219,0.6323,113900000.0
2006-06-12 09:30:00,0.63227,0.63232,0.63223,0.63232,77400000.0
2006-06-12 09:31:00,0.63224,0.63235,0.63222,0.63235,71999998.0
2006-06-12 09:32:00,0.63226,0.63226,0.63213,0.63218,81900000.0
2006-06-12 09:33:00,0.63224,0.63235,0.63211,0.63219,157299996.0
2006-06-12 09:34:00,0.63217,0.6323,0.63216,0.6323,84999998.0
2006-06-12 09:35:00,0.63233,0.63243,0.6323,0.63235,113100002.0
2006-06-12 09:36:00,0.63214,0.63223,0.63214,0.63215,62000000.0
2006-06-12 09:37:00,0.63226,0.63245,0.63222,0.6324,51099999.0
2006-06-12 09:38:00,0.63247,0.63247,0.6321,0.6321,94100000.0
2006-06-12 09:39:00,0.63223,0.63231,0.63222,0.63227,58700001.0
2006-06-12 09:40:00,0.63225,0.63226,0.63212,0.63212,52399999.0
2006-06-12 09:41:00,0.63205,0.6323,0.63205,0.6323,125700000.0
2006-06-12 09:42:00,0.63238,0.63266,0.63235,0.63235,51700000.0
2006-06-12 09:43:00,0.63233,0.63263,0.63233,0.63255,74700000.0
2006-06-12 09:44:00,0.63257,0.63263,0.63237,0.63237,78600002.0
2006-06-12 09:45:00,0.63217,0.63243,0.63217,0.63243,28700000.0
2006-06-12 09:46:00,0.63242,0.63257,0.63242,0.63257,52699999.0
2006-06-12 09:47:00,0.63247,0.63248,0.63235,0.63248,42700000.0
2006-06-12 09:48:00,0.63236,0.63252,0.63236,0.63248,46900000.0
2006-06-12 09:49:00,0.63247,0.63251,0.63245,0.63245,63999999.0
2006-06-12 09:50:00,0.63243,0.63243,0.63236,0.6324,48600000.0
2006-06-12 09:51:00,0.63245,0.63255,0.63245,0.63252,71000000.0
2006-06-12 09:52:00,0.63265,0.63271,0.63262,0.63263,74400000.0
2006-06-12 09:53:00,0.63253,0.63284,0.63253,0.63284,95699999.0
2006-06-12 09:54:00,0.63292,0.63326,0.63292,0.63326,74200000.0
2006-06-12 09:55:00,0.63321,0.63339,0.63321,0.63325,73300002.0
2006-06-12 09:56:00,0.6332,0.63328,0.63308,0.63309,175499997.0
2006-06-12 09:57:00,0.63291,0.63299,0.63276,0.63299,84500000.0
2006-06-12 09:58:00,0.63301,0.63301,0.63272,0.63272,87900001.0
2006-06-12 09:59:00,0.63254,0.63254,0.63226,0.63243,48399999.0
2006-06-12 10:00:00,0.63247,0.6325,0.6324,0.6325,79399998.0
2006-06-12 10:01:00,0.63252,0.63259,0.6324,0.6324,82399999.0
2006-06-12 10:02:00,0.63235,0.6325,0.63235,0.63245,118700001.0
2006-06-12 10:03:00,0.63248,0.63263,0.63242,0.63258,78899999.0
2006-06-12 10:04:00,0.63261,0.63274,0.63256,0.63263,122900002.0
2006-06-12 10:05:00,0.63246,0.63264,0.63227,0.63227,46300000.0
2006-06-12 10:06:00,0.63257,0.63259,0.63208,0.63226,64700000.0
2006-06-12 10:07:00,0.63229,0.63234,0.63207,0.63207,87299999.0
2006-06-12 10:08:00,0.63198,0.63225,0.63198,0.63225,58200001.0
2006-06-12 10:09:00,0.63208,0.63231,0.63208,0.63231,96500000.0
2006-06-12 10:10:00,0.63246,0.63269,0.63246,0.6325,51000000.0
2006-06-12 10:11:00,0.63243,0.63247,0.63237,0.63243,110400000.0
2006-06-12 10:12:00,0.63228,0.63232,0.63228,0.63232,16700000.0
2006-06-12 10:13:00,0.63206,0.63206,0.6319,0.63193,88400001.0
2006-06-12 10:14:00,0.63207,0.63215,0.63207,0.63215,35000000.0
2006-06-12 10:15:00,0.63227,0.63238,0.63217,0.63236,63000000.0
2006-06-12 10:16:00,0.6325,0.63259,0.63238,0.63243,115299998.0
2006-06-12 10:17:00,0.63256,0.63273,0.63256,0.63267,67900000.0
2006-06-12 10:18:00,0.63264,0.63267,0.6325,0.63267,157000000.0
2006-06-12 10:19:00,0.63263,0.63273,0.63263,0.63265,80900000.0
2006-06-12 10:20:00,0.63261,0.63265,0.63255,0.6326,141200000.0
2006-06-12 10:21:00,0.63265,0.63265,0.63246,0.63246,98499997.0
2006-06-12 10:22:00,0.63234,0.63249,0.63234,0.63249,125199999.0
2006-06-12 10:23:00,0.63247,0.63247,0.63237,0.63239,144299999.0
2006-06-12 10:24:00,0.63245,0.6325,0.63245,0.6325,91200000.0
2006-06-12 10:25:00,0.6325,0.6326,0.6325,0.63251,81199998.0
2006-06-12 10:26:00,0.63239,0.63255,0.63239,0.63245,97800000.0
2006-06-12 10:27:00,0.63257,0.6327,0.63257,0.6327,82800000.0
2006-06-12 10:28:00,0.6327,0.6327,0.6326,0.6326,67999999.0
2006-06-12 10:29:00,0.63266,0.63266,0.63259,0.63262,96500000.0
2006-06-12 10:30:00,0.63265,0.63265,0.63255,0.63265,67000001.0
2006-06-12 10:31:00,0.6326,0.6327,0.6326,0.63265,98900000.0
2006-06-12 10:32:00,0.63262,0.63273,0.63262,0.63265,100499999.0
2006-06-12 10:33:00,0.6328,0.63292,0.6328,0.63292,29500000.0
2006-06-12 10:34:00,0.63295,0.63295,0.63278,0.63278,66100000.0
2006-06-12 10:35:00,0.63279,0.63286,0.63268,0.63284,134099999.0
2006-06-12 10:36:00,0.63262,0.63279,0.63262,0.63279,38799999.0
2006-06-12 10:37:00,0.63281,0.63289,0.63272,0.63289,112399997.0
2006-06-12 10:38:00,0.63283,0.63283,0.63262,0.63262,39800000.0
2006-06-12 10:39:00,0.63256,0.6328,0.63243,0.63249,78900000.0
2006-06-12 10:40:00,0.6325,0.6325,0.63219,0.63243,90700000.0
2006-06-12 10:41:00,0.63235,0.63247,0.63231,0.63247,107399999.0
2006-06-12 10:42:00,0.63255,0.63255,0.63245,0.63255,86100000.0
2006-06-12 10:43:00,0.63248,0.63257,0.63248,0.63254,65900000.0
2006-06-12 10:44:00,0.63257,0.63257,0.63242,0.63248,83599999.0
2006-06-12 10:45:00,0.6325,0.63255,0.6324,0.63255,114100000.0
2006-06-12 10:46:00,0.63247,0.6325,0.63245,0.6325,98699998.0
2006-06-12 10:47:00,0.63234,0.63258,0.63233,0.63258,103000000.0
2006-06-12 10:48:00,0.6326,0.63264,0.63257,0.63264,77900002.0
2006-06-12 10:49:00,0.63264,0.63272,0.63257,0.63257,89000000.0
2006-06-12 10:50:00,0.63257,0.63257,0.63239,0.63251,80400000.0
2006-06-12 10:51:00,0.63232,0.63268,0.63232,0.63268,36000000.0
2006-06-12 10:52:00,0.6327,0.63279,0.63265,0.63271,95900002.0
2006-06-12 10:53:00,0.63265,0.63265,0.63257,0.63265,44700000.0
2006-06-12 10:54:00,0.63255,0.63264,0.6325,0.63264,47800000.0
2006-06-12 10:55:00,0.63262,0.63266,0.63259,0.63266,39400000.0
2006-06-12 10:56:00,0.63264,0.63264,0.63256,0.63256,102400001.0
2006-06-12 10:57:00,0.63252,0.63253,0.63243,0.63245,35400000.0
2006-06-12 10:58:00,0.63245,0.6325,0.6324,0.6324,77800000.0
2006-06-12 10:59:00,0.63238,0.63243,0.63231,0.63233,62800000.0
2006-06-12 11:00:00,0.6323,0.63244,0.6321,0.63244,126600001.0
2006-06-12 11:01:00,0.63244,0.63244,0.63221,0.63238,78999999.0
2006-06-12 11:02:00,0.63232,0.6324,0.63215,0.6323,128199999.0
2006-06-12 11:03:00,0.63231,0.63243,0.6322,0.63238,137900000.0
2006-06-12 11:04:00,0.6324,0.63245,0.63227,0.63227,67500000.0
2006-06-12 11:05:00,0.6324,0.63245,0.63231,0.63245,107100001.0
2006-06-12 11:06:00,0.63238,0.63245,0.63235,0.63235,103799997.0
2006-06-12 11:07:00,0.6324,0.63245,0.6324,0.63245,83999999.0
2006-06-12 11:08:00,0.6324,0.63245,0.6324,0.63243,62900000.0
2006-06-12 11:09:00,0.6324,0.63245,0.6324,0.63245,35700000.0
2006-06-12 11:10:00,0.6324,0.6325,0.63225,0.63245,72600000.0
2006-06-12 11:11:00,0.63247,0.63253,0.63246,0.63253,88100000.0
2006-06-12 11:12:00,0.63253,0.63253,0.63238,0.63244,101199999.0
2006-06-12 11:13:00,0.63233,0.6324,0.6323,0.63238,134800000.0
2006-06-12 11:14:00,0.63242,0.63263,0.63242,0.63258,111000001.0
2006-06-12 11:15:00,0.63262,0.63262,0.63252,0.63254,82600000.0
2006-06-12 11:16:00,0.63258,0.63267,0.63243,0.63255,68999999.0
2006-06-12 11:17:00,0.63249,0.63255,0.63242,0.63255,102400001.0
2006-06-12 11:18:00,0.63258,0.63258,0.63253,0.63256,123699999.0
2006-06-12 11:19:00,0.63245,0.63265,0.6324,0.63255,105500000.0
2006-06-12 11:20:00,0.63251,0.63258,0.63245,0.63252,105000001.0
2006-06-12 11:21:00,0.63245,0.63245,0.63226,0.63226,135999998.0
2006-06-12 11:22:00,0.63221,0.63223,0.6321,0.63218,105199999.0
2006-06-12 11:23:00,0.63225,0.63225,0.6321,0.6321,73200000.0
2006-06-12 11:24:00,0.63208,0.63218,0.63204,0.63209,104399999.0
2006-06-12 11:25:00,0.63205,0.6321,0.632,0.632,108400000.0
2006-06-12 11:26:00,0.63205,0.6321,0.632,0.632,89900000.0
2006-06-12 11:27:00,0.63199,0.63206,0.63199,0.63206,49300000.0
2006-06-12 11:28:00,0.63215,0.63215,0.63205,0.6321,81699999.0
2006-06-12 11:29:00,0.63212,0.63212,0.63192,0.63193,106499998.0
2006-06-12 11:30:00,0.63202,0.63204,0.63198,0.63198,106400001.0
2006-06-12 11:31:00,0.63209,0.6321,0.63189,0.63189,72500000.0
2006-06-12 11:32:00,0.63195,0.63207,0.63195,0.63198,67100000.0
2006-06-12 11:33:00,0.632,0.63205,0.63195,0.63205,41500000.0
2006-06-12 11:34:00,0.63207,0.63207,0.63199,0.63205,93300001.0
2006-06-12 11:35:00,0.6321,0.6321,0.63191,0.63205,76600000.0
2006-06-12 11:36:00,0.63202,0.63213,0.63195,0.63213,73299999.0
2006-06-12 11:37:00,0.6322,0.6322,0.63205,0.63205,86300003.0
2006-06-12 11:38:00,0.63207,0.63222,0.63204,0.63222,192000000.0
2006-06-12 11:39:00,0.63217,0.63217,0.63202,0.63204,147000000.0
2006-06-12 11:40:00,0.63193,0.63212,0.63193,0.63208,89399999.0
2006-06-12 11:41:00,0.63205,0.63218,0.63197,0.63218,87000000.0
2006-06-12 11:42:00,0.63214,0.63215,0.63208,0.63208,43799999.0
2006-06-12 11:43:00,0.63205,0.63208,0.63194,0.63194,162900000.0
2006-06-12 11:44:00,0.63204,0.63224,0.63197,0.632,100199999.0
2006-06-12 11:45:00,0.63195,0.63198,0.6318,0.6318,58100000.0
2006-06-12 11:46:00,0.63183,0.63183,0.63173,0.6318,57300001.0
2006-06-12 11:47:00,0.63188,0.6319,0.63177,0.63177,155199999.0
2006-06-12 11:48:00,0.6318,0.6319,0.6318,0.63182,109200001.0
2006-06-12 11:49:00,0.63195,0.63195,0.6318,0.63195,136200001.0
2006-06-12 11:50:00,0.63192,0.63194,0.63181,0.63186,65899999.0
2006-06-12 11:51:00,0.63184,0.63184,0.63171,0.63171,48600000.0
2006-06-12 11:52:00,0.6317,0.6317,0.6312,0.6312,91000000.0
2006-06-12 11:53:00,0.63098,0.63098,0.63069,0.63075,71000000.0
2006-06-12 11:54:00,0.63078,0.63109,0.63077,0.63107,102200000.0
2006-06-12 11:55:00,0.63091,0.63118,0.63071,0.63071,133899999.0
2006-06-12 11:56:00,0.63049,0.63049,0.63023,0.63042,39500000.0
2006-06-12 11:57:00,0.63044,0.63048,0.63041,0.63041,71500001.0
2006-06-12 11:58:00,0.6304,0.6304,0.63026,0.6303,63000000.0
2006-06-12 11:59:00,0.6304,0.63044,0.63026,0.63044,118000001.0
2006-06-12 12:00:00,0.63055,0.63063,0.63052,0.63055,63899999.0
2006-06-12 12:01:00,0.63058,0.63085,0.63058,0.63067,98700000.0
2006-06-12 12:02:00,0.63063,0.63067,0.63047,0.63054,119099999.0
2006-06-12 12:03:00,0.63055,0.63066,0.63055,0.63066,56099999.0
2006-06-12 12:04:00,0.63064,0.63064,0.63032,0.63038,89200000.0
2006-06-12 12:05:00,0.63036,0.6305,0.63035,0.6305,97999999.0
2006-06-12 12:06:00,0.6305,0.6306,0.6305,0.63055,106100000.0
2006-06-12 12:07:00,0.6305,0.63057,0.6305,0.6305,117499998.0
2006-06-12 12:08:00,0.63046,0.63065,0.63046,0.6306,72400001.0
2006-06-12 12:09:00,0.63068,0.63085,0.63067,0.63085,42700000.0
2006-06-12 12:10:00,0.63088,0.63102,0.63081,0.63102,107600001.0
2006-06-12 12:11:00,0.63105,0.6311,0.631,0.631,41400000.0
2006-06-12 12:12:00,0.63086,0.63089,0.63079,0.63087,61400000.0
2006-06-12 12:13:00,0.63097,0.63102,0.63088,0.63095,144699997.0
2006-06-12 12:14:00,0.63101,0.63107,0.63101,0.63103,84400000.0
2006-06-12 12:15:00,0.63105,0.63115,0.63105,0.6311,86900000.0
2006-06-12 12:16:00,0.63104,0.63111,0.63104,0.63111,79300001.0
2006-06-12 12:17:00,0.63108,0.63109,0.63099,0.63103,85600000.0
2006-06-12 12:18:00,0.63108,0.63108,0.63102,0.63105,32200000.0
2006-06-12 12:19:00,0.63103,0.63109,0.63102,0.63106,95899999.0
2006-06-12 12:20:00,0.63111,0.63111,0.63097,0.631,81200000.0
2006-06-12 12:21:00,0.63089,0.63114,0.63088,0.63114,119200000.0
2006-06-12 12:22:00,0.63125,0.6313,0.6312,0.63125,92300000.0
2006-06-12 12:23:00,0.63114,0.63122,0.63099,0.63108,123000001.0
2006-06-12 12:24:00,0.63099,0.63106,0.63086,0.63094,95200000.0
2006-06-12 12:25:00,0.63085,0.6309,0.63082,0.6309,49600000.0
2006-06-12 12:26:00,0.63086,0.63086,0.6307,0.63082,100499999.0
2006-06-12 12:27:00,0.63087,0.631,0.63087,0.631,31000000.0
2006-06-12 12:28:00,0.631,0.63108,0.63097,0.63105,28400000.0
2006-06-12 12:29:00,0.63102,0.63103,0.63102,0.63103,31100000.0
2006-06-12 12:30:00,0.631,0.63105,0.631,0.63102,61400000.0
2006-06-12 12:31:00,0.6311,0.63112,0.6309,0.63105,90099998.0
2006-06-12 12:32:00,0.63115,0.63115,0.63102,0.63105,97300000.0
2006-06-12 12:33:00,0.6311,0.6311,0.63098,0.63098,82300001.0
2006-06-12 12:34:00,0.63108,0.63116,0.63105,0.6311,103500000.0
2006-06-12 12:35:00,0.6311,0.63115,0.63105,0.63115,64200000.0
2006-06-12 12:36:00,0.6311,0.63118,0.6309,0.63107,79299999.0
2006-06-12 12:37:00,0.63102,0.63118,0.63102,0.63108,107799998.0
2006-06-12 12:38:00,0.63112,0.63112,0.63082,0.63103,76900000.0
2006-06-12 12:39:00,0.631,0.631,0.6309,0.631,112100001.0
2006-06-12 12:40:00,0.63096,0.63115,0.63076,0.63115,159999999.0
2006-06-12 12:41:00,0.63117,0.63117,0.63115,0.63115,26299999.0
2006-06-12 12:42:00,0.63121,0.63128,0.6312,0.63123,57400000.0
2006-06-12 12:43:00,0.63128,0.63128,0.63125,0.63127,52699999.0
2006-06-12 12:44:00,0.63143,0.63157,0.63143,0.63152,39800000.0
2006-06-12 12:45:00,0.63154,0.63163,0.63152,0.6316,75900000.0
2006-06-12 12:46:00,0.63163,0.63164,0.63163,0.63163,30300000.0
2006-06-12 12:47:00,0.63164,0.63164,0.63161,0.63161,31100001.0
2006-06-12 12:48:00,0.6315,0.6315,0.63132,0.6314,129500001.0
2006-06-12 12:49:00,0.63139,0.63155,0.63132,0.63155,64200000.0
2006-06-12 12:50:00,0.6314,0.63148,0.6313,0.63133,116499999.0
2006-06-12 12:51:00,0.63145,0.63145,0.63124,0.63136,57800000.0
2006-06-12 12:52:00,0.63136,0.63147,0.63122,0.63133,120500001.0
2006-06-12 12:53:00,0.63125,0.63135,0.63125,0.6313,93800001.0
2006-06-12 12:54:00,0.63137,0.63141,0.63128,0.63128,58800000.0
2006-06-12 12:55:00,0.63122,0.63165,0.63122,0.63139,95000000.0
2006-06-12 12:56:00,0.63139,0.63139,0.63114,0.63114,69500000.0
2006-06-12 12:57:00,0.63118,0.63122,0.63118,0.63122,24600000.0
2006-06-12 12:58:00,0.6314,0.63152,0.63126,0.63126,107399999.0
2006-06-12 12:59:00,0.63121,0.63121,0.63114,0.63114,53399999.0
2006-06-12 13:00:00,0.63114,0.63124,0.63114,0.6312,23000000.0
2006-06-12 13:01:00,0.6313,0.63137,0.6313,0.6313,89000000.0
2006-06-12 13:02:00,0.6312,0.6313,0.6312,0.63125,75900000.0
2006-06-12 13:03:00,0.6312,0.63125,0.63105,0.63125,65199999.0
2006-06-12 13:04:00,0.63117,0.63117,0.63108,0.63111,147300001.0
2006-06-12 13:05:00,0.63112,0.63118,0.63112,0.63118,18300000.0
2006-06-12 13:06:00,0.6311,0.63111,0.63101,0.63105,84300000.0
2006-06-12 13:07:00,0.6309,0.63112,0.6309,0.6311,133000001.0
2006-06-12 13:08:00,0.63089,0.63114,0.63085,0.63085,85800000.0
2006-06-12 13:09:00,0.63113,0.63117,0.63102,0.63102,125400001.0
2006-06-12 13:10:00,0.63114,0.63122,0.63112,0.63112,122899998.0
2006-06-12 13:11:00,0.63112,0.6313,0.63112,0.63115,61400000.0
2006-06-12 13:12:00,0.63125,0.63125,0.63113,0.6312,72500000.0
2006-06-12 13:13:00,0.63115,0.63123,0.63115,0.63123,70300000.0
2006-06-12 13:14:00,0.63117,0.63134,0.63117,0.63134,43200000.0
2006-06-12 13:15:00,0.63143,0.63144,0.63135,0.6314,84499999.0
2006-06-12 13:16:00,0.6314,0.6314,0.63126,0.63134,112999999.0
2006-06-12 13:17:00,0.6313,0.63138,0.6313,0.63133,49500001.0
2006-06-12 13:18:00,0.6313,0.63148,0.63127,0.63127,55700000.0
2006-06-12 13:19:00,0.63133,0.63133,0.63114,0.6313,143200001.0
2006-06-12 13:20:00,0.63121,0.63127,0.63112,0.63127,60899998.0
2006-06-12 13:21:00,0.63129,0.63136,0.63128,0.63128,81699998.0
2006-06-12 13:22:00,0.63125,0.6313,0.63124,0.63125,78300000.0
2006-06-12 13:23:00,0.63125,0.63125,0.631,0.63108,142400002.0
2006-06-12 13:24:00,0.63099,0.63114,0.63081,0.63081,125200000.0
2006-06-12 13:25:00,0.63103,0.6311,0.63094,0.63105,100200000.0
2006-06-12 13:26:00,0.63105,0.63105,0.63063,0.6309,85300000.0
2006-06-12 13:27:00,0.63102,0.63125,0.63102,0.63105,69199999.0
2006-06-12 13:28:00,0.63106,0.63113,0.63092,0.63092,92399999.0
2006-06-12 13:29:00,0.6309,0.63095,0.63085,0.63095,133399998.0
2006-06-12 13:30:00,0.63085,0.63095,0.63085,0.63095,132499999.0
2006-06-12 13:31:00,0.63088,0.63096,0.6308,0.63096,62199999.0
2006-06-12 13:32:00,0.63091,0.63091,0.63081,0.63086,67000000.0
2006-06-12 13:33:00,0.631,0.63103,0.63099,0.63103,75699999.0
2006-06-12 13:34:00,0.63097,0.63105,0.63097,0.63098,62300000.0
2006-06-12 13:35:00,0.63097,0.631,0.63085,0.63092,74100001.0
2006-06-12 13:36:00,0.63097,0.63113,0.63097,0.63113,78399999.0
2006-06-12 13:37:00,0.6312,0.63125,0.6311,0.63115,72700000.0
2006-06-12 13:38:00,0.63114,0.63115,0.63103,0.63105,86500003.0
2006-06-12 13:39:00,0.63095,0.63095,0.63085,0.63085,66100000.0
2006-06-12 13:40:00,0.63074,0.63074,0.63052,0.63065,62600000.0
2006-06-12 13:41:00,0.6306,0.63073,0.6305,0.63073,82899999.0
2006-06-12 13:42:00,0.63063,0.63079,0.63058,0.63062,86400002.0
2006-06-12 13:43:00,0.63067,0.6307,0.63065,0.6307,67799999.0
2006-06-12 13:44:00,0.63055,0.6307,0.6305,0.63065,103000000.0
2006-06-12 13:45:00,0.63065,0.6307,0.6306,0.6307,99899999.0
2006-06-12 13:46:00,0.63067,0.63076,0.63065,0.6307,71000000.0
2006-06-12 13:47:00,0.63069,0.63081,0.63069,0.63081,80300000.0
2006-06-12 13:48:00,0.63078,0.63119,0.63078,0.63119,68800000.0
2006-06-12 13:49:00,0.63146,0.63146,0.63124,0.63124,74800000.0
2006-06-12 13:50:00,0.63118,0.63135,0.63117,0.63135,152199997.0
2006-06-12 13:51:00,0.63126,0.63137,0.63126,0.63136,95500000.0
2006-06-12 13:52:00,0.63135,0.63135,0.6312,0.6313,97699999.0
2006-06-12 13:53:00,0.63135,0.63135,0.6312,0.6313,177000000.0
2006-06-12 13:54:00,0.6313,0.63135,0.63125,0.63135,93000001.0
2006-06-12 13:55:00,0.63135,0.6314,0.63125,0.6313,121599999.0
2006-06-12 13:56:00,0.63134,0.63134,0.63113,0.63113,76999998.0
2006-06-12 13:57:00,0.63128,0.63128,0.63121,0.63123,61200000.0
2006-06-12 13:58:00,0.63121,0.63121,0.6311,0.6311,65499999.0
2006-06-12 13:59:00,0.63121,0.63133,0.63118,0.63125,84899999.0
2006-06-12 14:00:00,0.63127,0.63135,0.63105,0.63125,74500002.0
2006-06-12 14:01:00,0.63129,0.63133,0.63119,0.63128,90799998.0
2006-06-12 14:02:00,0.63126,0.63127,0.63112,0.63127,103700000.0
2006-06-12 14:03:00,0.63133,0.63134,0.6312,0.63121,94399999.0
2006-06-12 14:04:00,0.63127,0.63129,0.63111,0.63111,82600001.0
2006-06-12 14:05:00,0.63103,0.63113,0.63097,0.63106,111200000.0
2006-06-12 14:06:00,0.63117,0.63131,0.63112,0.63115,108800002.0
2006-06-12 14:07:00,0.6311,0.63113,0.63105,0.63113,39900000.0
2006-06-12 14:08:00,0.63099,0.63108,0.63095,0.63102,48200000.0
2006-06-12 14:09:00,0.63096,0.63096,0.63084,0.6309,171200002.0
2006-06-12 14:10:00,0.63095,0.63095,0.63077,0.63077,40600000.0
2006-06-12 14:11:00,0.63079,0.63085,0.63067,0.63067,69900001.0
2006-06-12 14:12:00,0.6306,0.63074,0.6306,0.63074,50300000.0
2006-06-12 14:13:00,0.63065,0.63065,0.63041,0.63045,57000000.0
2006-06-12 14:14:00,0.6304,0.63046,0.63034,0.63042,132100000.0
2006-06-12 14:15:00,0.63043,0.63043,0.63032,0.63043,74199998.0
2006-06-12 14:16:00,0.63036,0.63043,0.63036,0.63039,76700000.0
2006-06-12 14:17:00,0.63044,0.63046,0.63044,0.63046,14200000.0
2006-06-12 14:18:00,0.6304,0.63042,0.63028,0.63034,103799999.0
2006-06-12 14:19:00,0.63025,0.63035,0.6302,0.6303,168500001.0
2006-06-12 14:20:00,0.63027,0.63045,0.63027,0.63045,58599998.0
2006-06-12 14:21:00,0.63038,0.63042,0.63034,0.63038,72899999.0
2006-06-12 14:22:00,0.63039,0.63045,0.63033,0.63033,173999999.0
2006-06-12 14:23:00,0.63035,0.6304,0.6303,0.6303,38800000.0
2006-06-12 14:24:00,0.63043,0.63048,0.63038,0.63039,61800000.0
2006-06-12 14:25:00,0.63045,0.63066,0.63045,0.63065,87599998.0
2006-06-12 14:26:00,0.63065,0.63088,0.63065,0.63088,88000000.0
2006-06-12 14:27:00,0.63093,0.63103,0.63092,0.63095,92300001.0
2006-06-12 14:28:00,0.63095,0.63095,0.63095,0.63095,33400001.0
2006-06-12 14:29:00,0.63096,0.63106,0.63087,0.63099,94199999.0
2006-06-12 14:30:00,0.63107,0.63108,0.63094,0.631,121100000.0
2006-06-12 14:31:00,0.63093,0.63093,0.63059,0.63059,87800000.0
2006-06-12 14:32:00,0.6306,0.63077,0.6306,0.63073,73000000.0
2006-06-12 14:33:00,0.63075,0.63075,0.63062,0.63062,95700000.0
2006-06-12 14:34:00,0.6307,0.6307,0.6305,0.6307,46100000.0
2006-06-12 14:35:00,0.63066,0.63072,0.63066,0.63068,42300000.0
2006-06-12 14:36:00,0.63075,0.63075,0.6307,0.6307,56500000.0
2006-06-12 14:37:00,0.6307,0.63077,0.6307,0.63077,71800000.0
2006-06-12 14:38:00,0.6307,0.63075,0.6307,0.63075,24000000.0
2006-06-12 14:39:00,0.63065,0.63075,0.63065,0.63075,148999998.0
2006-06-12 14:40:00,0.6308,0.63085,0.63074,0.63084,35200000.0
2006-06-12 14:41:00,0.63086,0.63095,0.63079,0.63093,78300000.0
2006-06-12 14:42:00,0.63095,0.63103,0.6309,0.63103,121700000.0
2006-06-12 14:43:00,0.63095,0.63107,0.63092,0.63107,62299999.0
2006-06-12 14:44:00,0.631,0.63115,0.631,0.63115,63799999.0
2006-06-12 14:45:00,0.63105,0.6311,0.63105,0.6311,37200000.0
2006-06-12 14:46:00,0.63112,0.63119,0.63112,0.63115,81900000.0
2006-06-12 14:47:00,0.63108,0.63118,0.63101,0.63107,125499998.0
2006-06-12 14:48:00,0.6311,0.6311,0.6311,0.6311,102700001.0
2006-06-12 14:49:00,0.63112,0.63117,0.63108,0.63111,40300000.0
2006-06-12 14:50:00,0.63112,0.63117,0.63112,0.63112,105599998.0
2006-06-12 14:51:00,0.63104,0.63125,0.631,0.63122,62200000.0
2006-06-12 14:52:00,0.63122,0.63124,0.63113,0.63113,54200000.0
2006-06-12 14:53:00,0.63122,0.63122,0.631,0.631,51800001.0
2006-06-12 14:54:00,0.63115,0.63125,0.6311,0.6312,53400000.0
2006-06-12 14:55:00,0.63115,0.6312,0.63115,0.63115,94100002.0
2006-06-12 14:56:00,0.63115,0.63125,0.63115,0.63125,41400000.0
2006-06-12 14:57:00,0.6312,0.63125,0.63118,0.6312,76400001.0
2006-06-12 14:58:00,0.6311,0.6312,0.6311,0.6311,67400001.0
2006-06-12 14:59:00,0.6312,0.6312,0.63115,0.63115,86899999.0
2006-06-12 15:00:00,0.63116,0.63123,0.63113,0.6312,72899999.0
2006-06-12 15:01:00,0.63121,0.63138,0.6312,0.63133,67600001.0
2006-06-12 15:02:00,0.63138,0.63138,0.63125,0.63125,67100000.0
2006-06-12 15:03:00,0.6313,0.63135,0.63125,0.63133,91800001.0
2006-06-12 15:04:00,0.6313,0.63135,0.63125,0.63135,76599999.0
2006-06-12 15:05:00,0.6313,0.63135,0.63125,0.6313,51100000.0
2006-06-12 15:06:00,0.63136,0.63142,0.63128,0.63138,154799999.0
2006-06-12 15:07:00,0.6314,0.6314,0.63137,0.63137,29500000.0
2006-06-12 15:08:00,0.6313,0.6313,0.63103,0.63103,134300000.0
2006-06-12 15:09:00,0.63128,0.63136,0.63127,0.63132,55699999.0
2006-06-12 15:10:00,0.6314,0.63145,0.63135,0.63135,79100000.0
2006-06-12 15:11:00,0.63127,0.63133,0.63127,0.63128,62199999.0
2006-06-12 15:12:00,0.63127,0.63127,0.63107,0.63111,105299999.0
2006-06-12 15:13:00,0.63105,0.63108,0.63095,0.63106,61900000.0
2006-06-12 15:14:00,0.63106,0.63106,0.63073,0.6308,76900000.0
2006-06-12 15:15:00,0.63076,0.63076,0.63065,0.6307,70000000.0
2006-06-12 15:16:00,0.63067,0.63078,0.63067,0.63076,132000001.0
2006-06-12 15:17:00,0.63078,0.63118,0.63078,0.63101,93400001.0
2006-06-12 15:18:00,0.63115,0.63118,0.63107,0.63107,56600000.0
2006-06-12 15:19:00,0.63119,0.63125,0.63112,0.63125,113700000.0
2006-06-12 15:20:00,0.63124,0.63128,0.63113,0.63113,68900000.0
2006-06-12 15:21:00,0.63108,0.63116,0.63107,0.63107,40700001.0
2006-06-12 15:22:00,0.63114,0.63116,0.63114,0.63116,29500000.0
2006-06-12 15:23:00,0.63121,0.63125,0.6312,0.6312,65400000.0
2006-06-12 15:24:00,0.63126,0.63126,0.63103,0.63118,145900000.0
2006-06-12 15:25:00,0.63125,0.63127,0.63113,0.63114,152500003.0
2006-06-12 15:26:00,0.63112,0.63123,0.6311,0.63116,46100000.0
2006-06-12 15:27:00,0.63106,0.63108,0.63097,0.63104,72400000.0
2006-06-12 15:28:00,0.63097,0.63116,0.63097,0.63116,63899999.0
2006-06-12 15:29:00,0.63131,0.63149,0.63131,0.63141,86100000.0
2006-06-12 15:30:00,0.63147,0.63148,0.6313,0.63148,55700001.0
2006-06-12 15:31:00,0.63159,0.63159,0.63147,0.63155,65399999.0
2006-06-12 15:32:00,0.63156,0.63161,0.63126,0.63126,80700000.0
2006-06-12 15:33:00,0.63131,0.63136,0.63126,0.63131,63499999.0
2006-06-12 15:34:00,0.63135,0.63138,0.63122,0.63129,104500000.0
2006-06-12 15:35:00,0.63129,0.63131,0.63117,0.63131,50099999.0
2006-06-12 15:36:00,0.63132,0.63137,0.6313,0.6313,55800000.0
2006-06-12 15:37:00,0.63127,0.63127,0.63114,0.63114,29500000.0
2006-06-12 15:38:00,0.63116,0.63121,0.6311,0.63118,162300002.0
2006-06-12 15:39:00,0.6312,0.63131,0.63116,0.63131,68500000.0
2006-06-12 15:40:00,0.63128,0.63129,0.63112,0.63112,70400000.0
2006-06-12 15:41:00,0.63117,0.63117,0.63086,0.63099,66600000.0
2006-06-12 15:42:00,0.63117,0.63143,0.63117,0.63127,86100002.0
2006-06-12 15:43:00,0.63124,0.63125,0.63112,0.63116,141299999.0
2006-06-12 15:44:00,0.6312,0.6312,0.63114,0.63114,29500000.0
2006-06-12 15:45:00,0.63125,0.63135,0.63125,0.63135,33500000.0
2006-06-12 15:46:00,0.6315,0.63151,0.63127,0.63127,75000000.0
2006-06-12 15:47:00,0.63131,0.63143,0.63128,0.63143,47300000.0
2006-06-12 15:48:00,0.63145,0.63147,0.63135,0.63143,64400000.0
2006-06-12 15:49:00,0.63138,0.6315,0.63138,0.6315,69300001.0
2006-06-12 15:50:00,0.63138,0.63138,0.6313,0.63135,56600000.0
2006-06-12 15:51:00,0.6314,0.63142,0.63133,0.63141,63600000.0
2006-06-12 15:52:00,0.6313,0.63142,0.6313,0.6313,98499999.0
2006-06-12 15:53:00,0.63127,0.63153,0.63127,0.63152,89900000.0
2006-06-12 15:54:00,0.63164,0.6321,0.63164,0.63196,51499999.0
2006-06-12 15:55:00,0.6318,0.6318,0.6315,0.6315,77600002.0
2006-06-12 15:56:00,0.63158,0.63169,0.63158,0.63163,82300002.0
2006-06-12 15:57:00,0.63167,0.63168,0.63126,0.63126,57300000.0
2006-06-12 15:58:00,0.63127,0.6313,0.63113,0.6313,84600001.0
2006-06-12 15:59:00,0.63139,0.6316,0.63135,0.6316,136899999.0
2006-06-12 16:00:00,0.63165,0.63186,0.63165,0.63183,89300001.0
2006-06-12 16:01:00,0.63186,0.63186,0.63172,0.63178,57200000.0
2006-06-12 16:02:00,0.63183,0.63184,0.63138,0.63138,127799999.0
2006-06-12 16:03:00,0.63149,0.63149,0.63148,0.63148,36699998.0
2006-06-12 16:04:00,0.6316,0.63167,0.63149,0.63167,100600001.0
2006-06-12 16:05:00,0.63162,0.63181,0.63159,0.63174,96400000.0
2006-06-12 16:06:00,0.63186,0.63186,0.63161,0.6317,123899999.0
2006-06-12 16:07:00,0.63169,0.63182,0.63163,0.63175,152600000.0
2006-06-12 16:08:00,0.63171,0.63171,0.63155,0.63168,124599998.0
2006-06-12 16:09:00,0.63166,0.63166,0.63149,0.63149,103799998.0
2006-06-12 16:10:00,0.6313,0.63145,0.6313,0.63145,37499999.0
2006-06-12 16:11:00,0.63143,0.6315,0.6314,0.63145,80199998.0
2006-06-12 16:12:00,0.63145,0.6315,0.63143,0.6315,61600000.0
2006-06-12 16:13:00,0.63145,0.6315,0.6314,0.6314,74399999.0
2006-06-12 16:14:00,0.6315,0.63165,0.6315,0.63157,41400000.0
2006-06-12 16:15:00,0.63155,0.63165,0.6315,0.63161,134699998.0
2006-06-12 16:16:00,0.63175,0.63175,0.63148,0.63155,89300001.0
2006-06-12 16:17:00,0.63155,0.63164,0.63155,0.63159,61000000.0
2006-06-12 16:18:00,0.63145,0.63157,0.63135,0.63147,60900000.0
2006-06-12 16:19:00,0.63145,0.6315,0.6313,0.6314,135700002.0
2006-06-12 16:20:00,0.63145,0.63155,0.63142,0.63155,39000001.0
2006-06-12 16:21:00,0.63142,0.63153,0.6314,0.63145,142200001.0
2006-06-12 16:22:00,0.63147,0.63153,0.63145,0.63145,148500000.0
2006-06-12 16:23:00,0.63133,0.63133,0.63124,0.63125,75900000.0
2006-06-12 16:24:00,0.63135,0.63135,0.63127,0.63128,106099999.0
2006-06-12 16:25:00,0.63125,0.63132,0.63122,0.6313,137099999.0
2006-06-12 16:26:00,0.6312,0.6313,0.6312,0.6313,121300000.0
2006-06-12 16:27:00,0.63134,0.63139,0.63129,0.63138,61300001.0
2006-06-12 16:28:00,0.63115,0.63148,0.63115,0.63138,74900001.0
2006-06-12 16:29:00,0.6314,0.6314,0.6313,0.63137,65000000.0
2006-06-12 16:30:00,0.63135,0.63145,0.6313,0.6313,70100000.0
2006-06-12 16:31:00,0.63131,0.63131,0.63117,0.63126,81900001.0
2006-06-12 16:32:00,0.6313,0.6313,0.63122,0.63122,114400001.0
2006-06-12 16:33:00,0.63128,0.63132,0.63117,0.6313,120900000.0
2006-06-12 16:34:00,0.63125,0.6313,0.63122,0.63122,111500000.0
2006-06-12 16:35:00,0.63111,0.63111,0.63081,0.63092,91700000.0
2006-06-12 16:36:00,0.63086,0.63106,0.63086,0.63098,75500000.0
2006-06-12 16:37:00,0.63085,0.63094,0.63083,0.63083,89800001.0
2006-06-12 16:38:00,0.6309,0.6309,0.63081,0.63082,84000000.0
2006-06-12 16:39:00,0.63078,0.63086,0.63076,0.63083,69300001.0
2006-06-12 16:40:00,0.63079,0.63079,0.63065,0.63065,50199999.0
2006-06-12 16:41:00,0.63067,0.63077,0.63065,0.63077,57400000.0
2006-06-12 16:42:00,0.6308,0.6308,0.6308,0.6308,28600000.0
2006-06-12 16:43:00,0.63069,0.63071,0.63061,0.63071,91600000.0
2006-06-12 16:44:00,0.63087,0.63107,0.63085,0.63085,89399999.0
2006-06-12 16:45:00,0.63089,0.63095,0.63084,0.63085,95500000.0
2006-06-12 16:46:00,0.63094,0.63094,0.63084,0.63087,135600001.0
2006-06-12 16:47:00,0.6309,0.6309,0.6308,0.63085,98099999.0
2006-06-12 16:48:00,0.63092,0.63092,0.63035,0.63045,89799998.0
2006-06-12 16:49:00,0.63045,0.63059,0.63045,0.63056,58999999.0
2006-06-12 16:50:00,0.63043,0.63049,0.63035,0.63035,69799999.0
2006-06-12 16:51:00,0.63043,0.63062,0.63043,0.63047,122899999.0
2006-06-12 16:52:00,0.63066,0.6307,0.63058,0.63065,106099999.0
2006-06-12 16:53:00,0.63064,0.63066,0.63051,0.63055,97800000.0
2006-06-12 16:54:00,0.63048,0.63063,0.63043,0.63047,155400001.0
2006-06-12 16:55:00,0.63039,0.63042,0.63027,0.63035,124699999.0
2006-06-12 16:56:00,0.63036,0.63046,0.63036,0.63037,56699999.0
2006-06-12 16:57:00,0.63033,0.63033,0.63017,0.6303,88499998.0
2006-06-12 16:58:00,0.63024,0.63024,0.63012,0.63015,115399998.0
2006-06-12 16:59:00,0.63005,0.63015,0.62995,0.63015,84400002.0
2006-06-12 17:00:00,0.63009,0.63009,0.62965,0.62988,135800001.0
2006-06-12 17:01:00,0.62993,0.63019,0.62985,0.63016,84699998.0
2006-06-12 17:02:00,0.63022,0.63022,0.63004,0.63004,58999999.0
2006-06-12 17:03:00,0.63009,0.63009,0.62982,0.62994,94300000.0
2006-06-12 17:04:00,0.63012,0.63043,0.63012,0.63043,50800001.0
2006-06-12 17:05:00,0.63042,0.63042,0.63009,0.63027,115600001.0
2006-06-12 17:06:00,0.63026,0.63033,0.63009,0.63027,110799997.0
2006-06-12 17:07:00,0.63032,0.63032,0.6302,0.63025,107000002.0
2006-06-12 17:08:00,0.63029,0.63034,0.63007,0.63018,85300001.0
2006-06-12 17:09:00,0.63021,0.6303,0.63005,0.6303,79500001.0
2006-06-12 17:10:00,0.63035,0.63037,0.63019,0.63019,71700001.0
2006-06-12 17:11:00,0.62997,0.63032,0.62997,0.63031,77800001.0
2006-06-12 17:12:00,0.63035,0.6304,0.6303,0.63033,61800000.0
2006-06-12 17:13:00,0.63035,0.6304,0.63033,0.63033,103600000.0
2006-06-12 17:14:00,0.63023,0.63042,0.63023,0.63041,125099999.0
2006-06-12 17:15:00,0.63032,0.63032,0.63001,0.63001,78900000.0
2006-06-12 17:16:00,0.63005,0.6302,0.63005,0.6301,77400000.0
2006-06-12 17:17:00,0.62991,0.62991,0.62971,0.62975,78900000.0
2006-06-12 17:18:00,0.62973,0.62973,0.62939,0.62959,134199997.0
2006-06-12 17:19:00,0.62959,0.62972,0.62951,0.62958,102999998.0
2006-06-12 17:20:00,0.62962,0.62972,0.62961,0.62972,64700001.0
2006-06-12 17:21:00,0.62966,0.62967,0.62951,0.62951,25800000.0
2006-06-12 17:22:00,0.6294,0.62955,0.6294,0.62955,81100000.0
2006-06-12 17:23:00,0.62941,0.62941,0.62914,0.6293,59499999.0
2006-06-12 17:24:00,0.62926,0.62926,0.62913,0.62924,84600000.0
2006-06-12 17:25:00,0.62926,0.62943,0.62926,0.62943,59800000.0
2006-06-12 17:26:00,0.62957,0.62991,0.62957,0.62981,77299999.0
2006-06-12 17:27:00,0.62994,0.6301,0.62994,0.62997,86600000.0
2006-06-12 17:28:00,0.62993,0.62993,0.62962,0.62962,79900001.0
2006-06-12 17:29:00,0.62962,0.62968,0.62957,0.62968,110100000.0
2006-06-12 17:30:00,0.62975,0.62988,0.62975,0.62988,96799999.0
2006-06-12 17:31:00,0.62982,0.62982,0.62973,0.62979,73800000.0
2006-06-12 17:32:00,0.62976,0.62976,0.62927,0.62929,83400001.0
2006-06-12 17:33:00,0.62922,0.62922,0.62898,0.62917,54000000.0
2006-06-12 17:34:00,0.62914,0.6292,0.62896,0.62899,73299999.0
2006-06-12 17:35:00,0.62878,0.62888,0.62864,0.62874,100900000.0
2006-06-12 17:36:00,0.62877,0.62882,0.62866,0.62874,140300000.0
2006-06-12 17:37:00,0.62877,0.62902,0.62877,0.62902,40700000.0
2006-06-12 17:38:00,0.62894,0.62898,0.62887,0.62897,69000000.0
2006-06-12 17:39:00,0.62902,0.62922,0.62892,0.62922,85499999.0
2006-06-12 17:40:00,0.62927,0.62976,0.62927,0.62966,125499999.0
2006-06-12 17:41:00,0.62965,0.62968,0.62939,0.62968,118100001.0
2006-06-12 17:42:00,0.62977,0.62998,0.62975,0.62978,80800001.0
2006-06-12 17:43:00,0.62982,0.62985,0.62971,0.6298,84600001.0
2006-06-12 17:44:00,0.62983,0.62984,0.62976,0.62984,70200000.0
2006-06-12 17:45:00,0.62982,0.62982,0.62958,0.62973,55499999.0
2006-06-12 17:46:00,0.62968,0.62968,0.62962,0.62962,46200001.0
2006-06-12 17:47:00,0.62921,0.62952,0.62921,0.62952,31100001.0
2006-06-12 17:48:00,0.62961,0.62961,0.62938,0.62948,112200000.0
2006-06-12 17:49:00,0.62946,0.62952,0.62937,0.62951,174800002.0
2006-06-12 17:50:00,0.6294,0.62955,0.6294,0.6295,122400001.0
2006-06-12 17:51:00,0.62945,0.62955,0.6294,0.6294,161500002.0
2006-06-12 17:52:00,0.6294,0.62945,0.6294,0.62945,39500001.0
2006-06-12 17:53:00,0.62948,0.62956,0.62945,0.62956,105899999.0
2006-06-12 17:54:00,0.62954,0.62963,0.62944,0.62953,162000000.0
2006-06-12 17:55:00,0.62943,0.62947,0.6294,0.62947,59100000.0
2006-06-12 17:56:00,0.62935,0.62945,0.62935,0.6294,166599997.0
2006-06-12 17:57:00,0.6294,0.62943,0.62935,0.62935,46300000.0
2006-06-12 17:58:00,0.62948,0.62964,0.62944,0.62964,101300001.0
2006-06-12 17:59:00,0.62964,0.62972,0.62953,0.62972,123800001.0
2006-06-12 18:00:00,0.6297,0.62977,0.62967,0.62967,20600000.0
2006-06-12 18:01:00,0.6297,0.62971,0.62962,0.62965,68000000.0
2006-06-12 18:02:00,0.6297,0.6297,0.6296,0.62965,52700000.0
2006-06-12 18:03:00,0.62965,0.6297,0.6296,0.62968,215999999.0
2006-06-12 18:04:00,0.62965,0.6297,0.6296,0.62965,156300000.0
2006-06-12 18:05:00,0.62973,0.62995,0.62967,0.62967,307699999.0
2006-06-12 18:06:00,0.62975,0.6298,0.6297,0.62975,147300003.0
2006-06-12 18:07:00,0.62975,0.62985,0.6297,0.62975,294700002.0
2006-06-12 18:08:00,0.62973,0.6299,0.62973,0.62987,141499998.0
2006-06-12 18:09:00,0.62997,0.63007,0.62987,0.63,218200001.0
2006-06-12 18:10:00,0.63,0.63,0.62979,0.62995,128799998.0
2006-06-12 18:11:00,0.63,0.63,0.63,0.63,27100000.0
2006-06-12 18:12:00,0.6301,0.6301,0.62995,0.63,83600001.0
2006-06-12 18:13:00,0.63005,0.63005,0.62995,0.62995,11200000.0
2006-06-12 18:14:00,0.63,0.63005,0.62997,0.63005,95299998.0
2006-06-12 18:15:00,0.63,0.63011,0.62999,0.6301,214500000.0
2006-06-12 18:16:00,0.63007,0.63007,0.62991,0.62993,225500001.0
2006-06-12 18:17:00,0.62995,0.63005,0.62995,0.63,180599999.0
2006-06-12 18:18:00,0.62987,0.62991,0.62956,0.62956,244700000.0
2006-06-12 18:19:00,0.62944,0.62965,0.62937,0.62949,283300000.0
2006-06-12 18:20:00,0.6295,0.62963,0.6295,0.6296,148700000.0
2006-06-12 18:21:00,0.62955,0.6296,0.62955,0.6296,120400000.0
2006-06-12 18:22:00,0.62953,0.62956,0.6294,0.62953,90300000.0
2006-06-12 18:23:00,0.62953,0.6296,0.6295,0.6296,268999998.0
2006-06-12 18:24:00,0.6296,0.6297,0.6295,0.6296,287500002.0
2006-06-12 18:25:00,0.62957,0.6296,0.6295,0.62953,136100000.0
2006-06-12 18:26:00,0.6295,0.6296,0.6295,0.6296,127600000.0
2006-06-12 18:27:00,0.62954,0.62972,0.62954,0.62972,249900003.0
2006-06-12 18:28:00,0.62976,0.63005,0.62976,0.63005,209699998.0
2006-06-12 18:29:00,0.63011,0.63013,0.62997,0.62999,215300001.0
2006-06-12 18:30:00,0.62994,0.63003,0.62992,0.63003,105200001.0
2006-06-12 18:31:00,0.62999,0.62999,0.62989,0.62998,195400000.0
2006-06-12 18:32:00,0.62998,0.63001,0.62992,0.62992,58799999.0
2006-06-12 18:33:00,0.62995,0.62995,0.6298,0.62982,288299997.0
2006-06-12 18:34:00,0.62993,0.63018,0.62993,0.63018,103600000.0
2006-06-12 18:35:00,0.63015,0.63015,0.62992,0.63002,160799999.0
2006-06-12 18:36:00,0.6301,0.63015,0.63005,0.63005,165100000.0
2006-06-12 18:37:00,0.63003,0.63008,0.62997,0.63003,126700000.0
2006-06-12 18:38:00,0.62995,0.63,0.62995,0.63,142000000.0
2006-06-12 18:39:00,0.62995,0.63005,0.6299,0.63,385400002.0
2006-06-12 18:40:00,0.63006,0.63015,0.62998,0.63015,67200000.0
2006-06-12 18:41:00,0.63003,0.63011,0.62991,0.62996,252399999.0
2006-06-12 18:42:00,0.63005,0.63006,0.62997,0.63003,76500001.0
2006-06-12 18:43:00,0.62995,0.63013,0.6298,0.63,655599999.0
2006-06-12 18:44:00,0.63002,0.63013,0.62993,0.6301,255600001.0
2006-06-12 18:45:00,0.63015,0.63015,0.62989,0.62994,437099999.0
2006-06-12 18:46:00,0.62999,0.63008,0.62999,0.63003,123100002.0
2006-06-12 18:47:00,0.63006,0.6301,0.63003,0.63004,149599999.0
2006-06-12 18:48:00,0.63001,0.63011,0.62995,0.62995,105500000.0
2006-06-12 18:49:00,0.62996,0.63013,0.62996,0.63003,116000000.0
2006-06-12 18:50:00,0.63001,0.63003,0.62992,0.63003,139200000.0
2006-06-12 18:51:00,0.62995,0.63007,0.62995,0.63006,89500000.0
2006-06-12 18:52:00,0.6301,0.6301,0.63005,0.63005,67699998.0
2006-06-12 18:53:00,0.63005,0.6301,0.63,0.6301,100500000.0
2006-06-12 18:54:00,0.6301,0.6301,0.63005,0.63005,47500000.0
2006-06-12 18:55:00,0.6302,0.63038,0.6302,0.63028,117200001.0
2006-06-12 18:56:00,0.63034,0.63039,0.63032,0.63034,77400000.0
2006-06-12 18:57:00,0.63038,0.6304,0.6303,0.63035,56100000.0
2006-06-12 18:58:00,0.63039,0.63052,0.63034,0.63034,66900000.0
2006-06-12 18:59:00,0.63022,0.6305,0.63022,0.6305,196499999.0
2006-06-12 19:00:00,0.63054,0.63057,0.63049,0.63055,110300001.0
2006-06-12 19:01:00,0.63058,0.63058,0.63023,0.63039,85600002.0
2006-06-12 19:02:00,0.6305,0.6305,0.6304,0.6305,43300000.0
2006-06-12 19:03:00,0.63045,0.63055,0.63042,0.63042,230400002.0
2006-06-12 19:04:00,0.63041,0.63055,0.63035,0.63035,152000000.0
2006-06-12 19:05:00,0.63035,0.6305,0.63035,0.6305,127000001.0
2006-06-12 19:06:00,0.63045,0.63045,0.6301,0.6301,223900002.0
2006-06-12 19:07:00,0.63012,0.63021,0.62996,0.62997,206499998.0
2006-06-12 19:08:00,0.63005,0.63005,0.62995,0.63005,106000003.0
2006-06-12 19:09:00,0.63014,0.63025,0.63014,0.63024,131100000.0
2006-06-12 19:10:00,0.63027,0.6303,0.63025,0.63025,66800002.0
2006-06-12 19:11:00,0.6302,0.6303,0.6302,0.63025,122500000.0
2006-06-12 19:12:00,0.63016,0.63028,0.63013,0.63028,76900001.0
2006-06-12 19:13:00,0.63019,0.63029,0.63002,0.63029,99700000.0
2006-06-12 19:14:00,0.6304,0.6304,0.63035,0.63035,109399999.0
2006-06-12 19:15:00,0.63035,0.6304,0.63035,0.63035,107700000.0
2006-06-12 19:16:00,0.63026,0.6303,0.63022,0.63028,87400000.0
2006-06-12 19:17:00,0.63025,0.6303,0.6301,0.63022,110799999.0
2006-06-12 19:18:00,0.63025,0.6303,0.63023,0.6303,92100000.0
2006-06-12 19:19:00,0.6302,0.6303,0.6302,0.6303,88600001.0
2006-06-12 19:20:00,0.6303,0.63035,0.6302,0.6302,137099998.0
2006-06-12 19:21:00,0.6302,0.6302,0.62992,0.62993,121499998.0
2006-06-12 19:22:00,0.6299,0.62998,0.62989,0.62998,89200000.0
2006-06-12 19:23:00,0.6299,0.63002,0.6299,0.62993,111700003.0
2006-06-12 19:24:00,0.62995,0.62997,0.6299,0.6299,107600000.0
2006-06-12 19:25:00,0.62995,0.63,0.6299,0.6299,61200000.0
2006-06-12 19:26:00,0.6299,0.62995,0.6299,0.62995,99500000.0
2006-06-12 19:27:00,0.62995,0.63006,0.6299,0.6299,154999998.0
2006-06-12 19:28:00,0.63006,0.63006,0.6298,0.62982,144400000.0
2006-06-12 19:29:00,0.62986,0.62994,0.62982,0.6299,80400001.0
2006-06-12 19:30:00,0.62996,0.63003,0.62994,0.63003,55899999.0
2006-06-12 19:31:00,0.63008,0.63008,0.6299,0.63005,70900000.0
2006-06-12 19:32:00,0.63005,0.63015,0.62995,0.63,131100000.0
2006-06-12 19:33:00,0.62995,0.63005,0.62995,0.63005,90499998.0
2006-06-12 19:34:00,0.63001,0.63001,0.62979,0.62999,119600001.0
2006-06-12 19:35:00,0.63003,0.63022,0.62998,0.63022,188700002.0
2006-06-12 19:36:00,0.63017,0.63017,0.62994,0.63012,204300000.0
2006-06-12 19:37:00,0.63015,0.6302,0.63013,0.63013,109200001.0
2006-06-12 19:38:00,0.6302,0.6302,0.63013,0.63015,56500000.0
2006-06-12 19:39:00,0.6302,0.63023,0.63013,0.63015,168799999.0
2006-06-12 19:40:00,0.63023,0.63023,0.63015,0.63015,54600001.0
2006-06-12 19:41:00,0.63023,0.63039,0.63023,0.63038,59500001.0
2006-06-12 19:42:00,0.63038,0.63043,0.63033,0.63033,48700001.0
2006-06-12 19:43:00,0.63035,0.6304,0.6303,0.63033,83500000.0
2006-06-12 19:44:00,0.63042,0.63045,0.63025,0.63037,132799998.0
2006-06-12 19:45:00,0.6304,0.6305,0.63035,0.63035,39200000.0
2006-06-12 19:46:00,0.63038,0.63045,0.6303,0.6304,90500000.0
2006-06-12 19:47:00,0.6304,0.6304,0.63035,0.63035,110399996.0
2006-06-12 19:48:00,0.6303,0.6304,0.6303,0.63035,81400000.0
2006-06-12 19:49:00,0.63035,0.63053,0.6302,0.6302,124400000.0
2006-06-12 19:50:00,0.63032,0.63032,0.63011,0.63013,103300002.0
2006-06-12 19:51:00,0.63013,0.63016,0.63006,0.6301,134699999.0
2006-06-12 19:52:00,0.63015,0.63015,0.63,0.6301,170799998.0
2006-06-12 19:53:00,0.63013,0.63013,0.63002,0.63005,133300000.0
2006-06-12 19:54:00,0.63004,0.63015,0.63004,0.63013,122300000.0
2006-06-12 19:55:00,0.63005,0.63015,0.63005,0.63015,215000000.0
2006-06-12 19:56:00,0.63013,0.6302,0.63007,0.6301,300899999.0
2006-06-12 19:57:00,0.63015,0.63015,0.63005,0.63015,80699999.0
2006-06-12 19:58:00,0.63015,0.63015,0.63005,0.6301,214300001.0
2006-06-12 19:59:00,0.6301,0.63015,0.63005,0.63005,82200000.0
2006-06-12 20:00:00,0.63007,0.63017,0.63005,0.6301,331599999.0
2006-06-12 20:01:00,0.6301,0.63015,0.63002,0.63013,118800001.0
2006-06-12 20:02:00,0.63016,0.63018,0.63012,0.63012,122400000.0
2006-06-12 20:03:00,0.6302,0.6302,0.6301,0.63017,71300000.0
2006-06-12 20:04:00,0.63015,0.6302,0.63005,0.63015,200700002.0
2006-06-12 20:05:00,0.63017,0.6302,0.63005,0.63007,187000001.0
2006-06-12 20:06:00,0.6302,0.6302,0.63005,0.63015,307000001.0
2006-06-12 20:07:00,0.63015,0.6302,0.63005,0.63005,115399999.0
2006-06-12 20:08:00,0.6301,0.63015,0.6301,0.63012,67499999.0
2006-06-12 20:09:00,0.63015,0.6302,0.6299,0.6301,96399999.0
2006-06-12 20:10:00,0.63005,0.63015,0.63005,0.63015,115400000.0
2006-06-12 20:11:00,0.6301,0.63012,0.6301,0.63012,68200001.0
2006-06-12 20:12:00,0.63015,0.63015,0.63005,0.6301,98999999.0
2006-06-12 20:13:00,0.63021,0.63026,0.62991,0.63015,79200001.0
2006-06-12 20:14:00,0.63018,0.63022,0.63009,0.63018,114999997.0
2006-06-12 20:15:00,0.63005,0.6301,0.63005,0.6301,83000001.0
2006-06-12 20:16:00,0.6301,0.6302,0.63,0.63,400800002.0
2006-06-12 20:17:00,0.62997,0.63013,0.62997,0.6301,225300000.0
2006-06-12 20:18:00,0.63007,0.6301,0.63002,0.6301,85999999.0
2006-06-12 20:19:00,0.63013,0.63027,0.63013,0.63027,48000000.0
2006-06-12 20:20:00,0.6303,0.6303,0.63011,0.6302,75700001.0
2006-06-12 20:21:00,0.63027,0.63035,0.63025,0.6303,72299999.0
2006-06-12 20:22:00,0.6303,0.6303,0.63025,0.6303,108300001.0
2006-06-12 20:23:00,0.6303,0.63035,0.6302,0.63035,93100001.0
2006-06-12 20:24:00,0.6303,0.6303,0.63,0.6303,157199997.0
2006-06-12 20:25:00,0.6303,0.63033,0.6302,0.63025,135900001.0
2006-06-12 20:26:00,0.6303,0.63035,0.6302,0.63025,70899999.0
2006-06-12 20:27:00,0.63025,0.6303,0.63025,0.6303,74900000.0
2006-06-12 20:28:00,0.6303,0.6303,0.63025,0.6303,73299999.0
2006-06-12 20:29:00,0.6303,0.63035,0.63025,0.6303,268600001.0
2006-06-12 20:30:00,0.6302,0.63035,0.6302,0.6303,293200001.0
2006-06-12 20:31:00,0.63033,0.63033,0.6302,0.6303,184400000.0
2006-06-12 20:32:00,0.6302,0.6303,0.6302,0.63027,106299999.0
2006-06-12 20:33:00,0.63025,0.63032,0.6302,0.63025,132699998.0
2006-06-12 20:34:00,0.63035,0.63035,0.63027,0.63035,93200000.0
2006-06-12 20:35:00,0.63033,0.63038,0.63022,0.63034,95200002.0
2006-06-12 20:36:00,0.63035,0.6305,0.63025,0.6303,188399996.0
2006-06-12 20:37:00,0.63033,0.6305,0.6303,0.63035,152699999.0
2006-06-12 20:38:00,0.63035,0.63038,0.6303,0.63035,156999999.0
2006-06-12 20:39:00,0.63035,0.6304,0.63035,0.6304,69299999.0
2006-06-12 20:40:00,0.63035,0.63045,0.6303,0.63035,178500000.0
2006-06-12 20:41:00,0.63035,0.6304,0.6303,0.6304,94899999.0
2006-06-12 20:42:00,0.63036,0.63052,0.63031,0.63038,129800001.0
2006-06-12 20:43:00,0.63035,0.63045,0.63035,0.63035,85900000.0
2006-06-12 20:44:00,0.63031,0.63041,0.63029,0.63033,105300000.0
2006-06-12 20:45:00,0.63041,0.63057,0.63033,0.63054,61500001.0
2006-06-12 20:46:00,0.63075,0.63082,0.63067,0.63067,54900000.0
2006-06-12 20:47:00,0.6307,0.63077,0.6307,0.63072,70800000.0
2006-06-12 20:48:00,0.63065,0.63075,0.63065,0.63065,80700000.0
2006-06-12 20:49:00,0.63062,0.6307,0.63056,0.63063,112399998.0
2006-06-12 20:50:00,0.63062,0.63067,0.63058,0.6306,132699999.0
2006-06-12 20:51:00,0.6306,0.6307,0.6306,0.63065,117299999.0
2006-06-12 20:52:00,0.63067,0.63083,0.63065,0.63065,101499999.0
2006-06-12 20:53:00,0.63073,0.63073,0.6306,0.63062,207900000.0
2006-06-12 20:54:00,0.6306,0.63065,0.63055,0.63065,198500000.0
2006-06-12 20:55:00,0.6306,0.6306,0.63055,0.63055,25400000.0
2006-06-12 20:56:00,0.63058,0.63074,0.63033,0.6307,124399999.0
2006-06-12 20:57:00,0.63072,0.6309,0.63061,0.63082,47500000.0
2006-06-12 20:58:00,0.63082,0.63089,0.63072,0.63072,339000001.0
2006-06-12 20:59:00,0.63075,0.63085,0.6307,0.63075,220999997.0
2006-06-12 21:00:00,0.63075,0.63078,0.6307,0.63075,226099996.0
2006-06-12 21:01:00,0.63065,0.63077,0.63065,0.63077,90800000.0
2006-06-12 21:02:00,0.63075,0.6308,0.63072,0.63075,123699999.0
2006-06-12 21:03:00,0.6308,0.63085,0.6307,0.63085,144599999.0
2006-06-12 21:04:00,0.63075,0.6308,0.6307,0.6307,81299999.0
2006-06-12 21:05:00,0.6308,0.63085,0.6307,0.63075,77300000.0
2006-06-12 21:06:00,0.6307,0.63085,0.6307,0.63075,165600001.0
2006-06-12 21:07:00,0.6308,0.6308,0.63075,0.63075,37500000.0
2006-06-12 21:08:00,0.63075,0.6308,0.63065,0.63075,171599999.0
2006-06-12 21:09:00,0.63075,0.63085,0.6307,0.6308,140699999.0
2006-06-12 21:10:00,0.63075,0.6308,0.63075,0.6308,87599999.0
2006-06-12 21:11:00,0.63075,0.63075,0.63075,0.63075,16000000.0
2006-06-12 21:12:00,0.6307,0.63082,0.6307,0.63077,187799999.0
2006-06-12 21:13:00,0.63073,0.63078,0.6307,0.63075,102299997.0
2006-06-12 21:14:00,0.6308,0.6308,0.63075,0.63075,98100001.0
2006-06-12 21:15:00,0.63075,0.63085,0.6307,0.63075,182099999.0
2006-06-12 21:16:00,0.6308,0.6308,0.63063,0.6307,132500001.0
2006-06-12 21:17:00,0.6307,0.6308,0.6306,0.6308,186000000.0
2006-06-12 21:18:00,0.6308,0.6308,0.6307,0.63077,134499999.0
2006-06-12 21:19:00,0.6308,0.6308,0.6307,0.63075,176400003.0
2006-06-12 21:20:00,0.6308,0.63085,0.63065,0.6307,141100000.0
2006-06-12 21:21:00,0.6308,0.6308,0.6307,0.6308,80900000.0
2006-06-12 21:22:00,0.6308,0.6308,0.6307,0.63075,139599998.0
2006-06-12 21:23:00,0.6307,0.6308,0.6307,0.6308,139500001.0
2006-06-12 21:24:00,0.6308,0.6308,0.6307,0.63075,78800000.0
2006-06-12 21:25:00,0.63075,0.6308,0.63075,0.6308,160199995.0
2006-06-12 21:26:00,0.63077,0.6308,0.6307,0.63073,125500002.0
2006-06-12 21:27:00,0.63075,0.6308,0.6307,0.6308,96500000.0
2006-06-12 21:28:00,0.6308,0.6308,0.63075,0.63075,33500000.0
2006-06-12 21:29:00,0.63075,0.6308,0.6306,0.6307,152600000.0
2006-06-12 21:30:00,0.63077,0.63085,0.6307,0.6308,154300001.0
2006-06-12 21:31:00,0.6308,0.6308,0.63075,0.63075,18200000.0
2006-06-12 21:32:00,0.63075,0.6308,0.6307,0.6308,63099997.0
2006-06-12 21:33:00,0.6308,0.6308,0.63075,0.6308,63800000.0
2006-06-12 21:34:00,0.6308,0.6308,0.63067,0.63075,117599999.0
2006-06-12 21:35:00,0.63075,0.6308,0.63072,0.63075,215699997.0
2006-06-12 21:36:00,0.63075,0.63085,0.63067,0.6308,226899998.0
2006-06-12 21:37:00,0.63077,0.63085,0.63075,0.6308,139999999.0
2006-06-12 21:38:00,0.6308,0.63085,0.63075,0.63077,53900001.0
2006-06-12 21:39:00,0.63075,0.6308,0.63065,0.63077,57399999.0
2006-06-12 21:40:00,0.6308,0.63085,0.63065,0.63083,143100000.0
2006-06-12 21:41:00,0.63075,0.6308,0.6307,0.6308,114700000.0
2006-06-12 21:42:00,0.63077,0.6308,0.63075,0.6308,61700000.0
2006-06-12 21:43:00,0.63075,0.63085,0.6307,0.6307,94100000.0
2006-06-12 21:44:00,0.6308,0.6308,0.6306,0.6306,68600000.0
2006-06-12 21:45:00,0.63075,0.6308,0.63067,0.63075,94200000.0
2006-06-12 21:46:00,0.63073,0.6308,0.63072,0.63072,73700000.0
2006-06-12 21:47:00,0.63075,0.6308,0.63075,0.6308,38800000.0
2006-06-12 21:48:00,0.6308,0.6308,0.6308,0.6308,106100003.0
2006-06-12 21:49:00,0.63075,0.6308,0.63065,0.63073,111700002.0
2006-06-12 21:50:00,0.63075,0.63085,0.6307,0.63077,89500000.0
2006-06-12 21:51:00,0.63075,0.6308,0.63072,0.6308,106700000.0
2006-06-12 21:52:00,0.63075,0.6309,0.63072,0.6308,39700000.0
2006-06-12 21:53:00,0.6307,0.6308,0.6307,0.6308,70900001.0
2006-06-12 21:54:00,0.6308,0.6308,0.6307,0.63075,91400000.0
2006-06-12 21:55:00,0.63075,0.6308,0.63073,0.63075,57500001.0
2006-06-12 21:56:00,0.6308,0.6308,0.6307,0.6307,48799999.0
2006-06-12 21:57:00,0.63075,0.6308,0.63065,0.63077,158800001.0
2006-06-12 21:58:00,0.63075,0.6308,0.63075,0.6308,53700000.0
2006-06-12 21:59:00,0.63075,0.63085,0.63075,0.63075,121299998.0
2006-06-12 22:00:00,0.63075,0.6308,0.6307,0.6308,105100002.0
2006-06-12 22:01:00,0.63077,0.6308,0.6307,0.63075,46100000.0
2006-06-12 22:02:00,0.6308,0.6308,0.63075,0.63075,99699998.0
2006-06-12 22:03:00,0.6308,0.6308,0.63077,0.63078,84899999.0
2006-06-12 22:04:00,0.63075,0.6308,0.6307,0.63075,62300000.0
2006-06-12 22:05:00,0.6307,0.63085,0.6307,0.63072,129300001.0
2006-06-12 22:06:00,0.6306,0.6309,0.6306,0.63075,100700000.0
2006-06-12 22:07:00,0.63075,0.6308,0.6307,0.6307,84400000.0
2006-06-12 22:08:00,0.63075,0.6309,0.6307,0.6309,73900000.0
2006-06-12 22:09:00,0.6308,0.6308,0.6307,0.63077,50000000.0
2006-06-12 22:10:00,0.63075,0.6308,0.6307,0.63075,76400001.0
2006-06-12 22:11:00,0.63067,0.6308,0.63067,0.6308,79899999.0
2006-06-12 22:12:00,0.63075,0.6308,0.63067,0.63073,101000000.0
2006-06-12 22:13:00,0.63085,0.63085,0.6307,0.63075,78700000.0
2006-06-12 22:14:00,0.6308,0.6308,0.63065,0.63077,85000001.0
2006-06-12 22:15:00,0.63077,0.6308,0.6307,0.63075,139300000.0
2006-06-12 22:16:00,0.63073,0.63082,0.63073,0.63075,53400000.0
2006-06-12 22:17:00,0.6308,0.6308,0.6307,0.6308,157200000.0
2006-06-12 22:18:00,0.6308,0.6308,0.63065,0.63065,85300000.0
2006-06-12 22:19:00,0.63075,0.63085,0.63065,0.63075,116700000.0
2006-06-12 22:20:00,0.6308,0.6308,0.63075,0.63075,100700001.0
2006-06-12 22:21:00,0.6308,0.6308,0.6307,0.6308,129100001.0
2006-06-12 22:22:00,0.63083,0.63083,0.6307,0.6307,51100001.0
2006-06-12 22:23:00,0.6307,0.63085,0.6307,0.6308,99399997.0
2006-06-12 22:24:00,0.6307,0.6308,0.63067,0.6308,187699998.0
2006-06-12 22:25:00,0.6307,0.6308,0.6307,0.63075,95899999.0
2006-06-12 22:26:00,0.63075,0.6308,0.63072,0.6308,61400000.0
2006-06-12 22:27:00,0.6307,0.63085,0.6307,0.63085,65500001.0
2006-06-12 22:28:00,0.63065,0.63077,0.63065,0.63077,78900001.0
2006-06-12 22:29:00,0.63075,0.6308,0.63075,0.63075,36200000.0
2006-06-12 22:30:00,0.6308,0.63085,0.63075,0.6308,199100001.0
2006-06-12 22:31:00,0.6308,0.6308,0.63067,0.63067,42100000.0
2006-06-12 22:32:00,0.6308,0.6308,0.6308,0.6308,3800000.0
2006-06-12 22:33:00,0.63075,0.6308,0.63075,0.6308,101800002.0
2006-06-12 22:34:00,0.63075,0.6308,0.6305,0.63077,77399998.0
2006-06-12 22:35:00,0.63082,0.63082,0.63073,0.63073,141600002.0
2006-06-12 22:36:00,0.63075,0.6308,0.6307,0.63075,120500000.0
2006-06-12 22:37:00,0.63075,0.63075,0.6307,0.63075,83300000.0
2006-06-12 22:38:00,0.63065,0.63075,0.6305,0.63075,92500000.0
2006-06-12 22:39:00,0.63075,0.6308,0.63075,0.6308,45399999.0
2006-06-12 22:40:00,0.63075,0.6308,0.63065,0.6307,74000000.0
2006-06-12 22:41:00,0.63075,0.63075,0.63072,0.63075,68500001.0
2006-06-12 22:42:00,0.63075,0.63083,0.6307,0.63083,110900000.0
2006-06-12 22:43:00,0.63075,0.63085,0.6306,0.63075,228400002.0
2006-06-12 22:44:00,0.6308,0.63082,0.63067,0.63067,121800000.0
2006-06-12 22:45:00,0.63075,0.63085,0.6307,0.63075,151899999.0
2006-06-12 22:46:00,0.63077,0.6308,0.63055,0.6307,174100002.0
2006-06-12 22:47:00,0.6307,0.6308,0.6307,0.63078,45499999.0
2006-06-12 22:48:00,0.63073,0.63085,0.6306,0.63075,114000000.0
2006-06-12 22:49:00,0.63075,0.63075,0.63075,0.63075,22300000.0
2006-06-12 22:50:00,0.6308,0.6308,0.6305,0.63075,196300001.0
2006-06-12 22:51:00,0.63075,0.6308,0.63067,0.6307,164700001.0
2006-06-12 22:52:00,0.63077,0.63077,0.6307,0.63075,126400001.0
2006-06-12 22:53:00,0.6308,0.6308,0.6307,0.6308,70300000.0
2006-06-12 22:54:00,0.63078,0.6308,0.6307,0.6307,69900000.0
2006-06-12 22:55:00,0.6307,0.63085,0.6307,0.6307,110100000.0
2006-06-12 22:56:00,0.6308,0.63082,0.6307,0.63075,125700002.0
2006-06-12 22:57:00,0.63075,0.6309,0.63072,0.63078,115700001.0
2006-06-12 22:58:00,0.63075,0.63085,0.6307,0.63075,68800000.0
2006-06-12 22:59:00,0.6306,0.6308,0.63055,0.63055,186500000.0
2006-06-12 23:00:00,0.6306,0.6308,0.6306,0.6306,105000002.0
2006-06-12 23:01:00,0.62825,0.62864,0.62821,0.62855,146100001.0
2006-06-12 23:02:00,0.62849,0.62867,0.62835,0.62867,61100000.0
2006-06-12 23:03:00,0.62853,0.62861,0.6283,0.62848,104700000.0
2006-06-12 23:04:00,0.62854,0.62869,0.6284,0.62847,40000000.0
2006-06-12 23:05:00,0.62854,0.62873,0.62834,0.62858,92099999.0
2006-06-12 23:06:00,0.62877,0.62925,0.62851,0.62894,100300000.0
2006-06-12 23:07:00,0.62875,0.62923,0.6286,0.62896,91599999.0
2006-06-12 23:08:00,0.62881,0.629,0.62854,0.62863,105899997.0
2006-06-12 23:09:00,0.62848,0.62873,0.62831,0.62862,135899999.0
2006-06-12 23:10:00,0.62847,0.62864,0.62836,0.62859,160000001.0
2006-06-12 23:11:00,0.62849,0.62891,0.62837,0.62865,109099999.0
2006-06-12 23:12:00,0.62869,0.62869,0.62838,0.62866,68500000.0
2006-06-12 23:13:00,0.62871,0.62876,0.62859,0.62867,162600002.0
2006-06-12 23:14:00,0.62866,0.62877,0.62849,0.62849,64599999.0
2006-06-12 23:15:00,0.6285,0.62866,0.6285,0.62859,50100000.0
2006-06-12 23:16:00,0.62861,0.62861,0.62852,0.62857,69299999.0
2006-06-12 23:17:00,0.6286,0.62881,0.6286,0.6287,82900001.0
2006-06-12 23:18:00,0.6287,0.6287,0.62832,0.6285,54000000.0
2006-06-12 23:19:00,0.62853,0.62884,0.62853,0.62879,124099996.0
2006-06-12 23:20:00,0.62879,0.62879,0.6284,0.6286,108200000.0
2006-06-12 23:21:00,0.62849,0.62872,0.62834,0.62862,178599997.0
2006-06-12 23:22:00,0.62835,0.62859,0.62829,0.62851,141000000.0
2006-06-12 23:23:00,0.62872,0.62872,0.62825,0.62849,157600001.0
2006-06-12 23:24:00,0.62834,0.62863,0.62834,0.62859,65100000.0
2006-06-12 23:25:00,0.62857,0.62863,0.62811,0.62827,140500000.0
2006-06-12 23:26:00,0.62837,0.62851,0.62829,0.62847,88900000.0
2006-06-12 23:27:00,0.6308,0.6308,0.63075,0.63075,79400000.0
2006-06-12 23:28:00,0.63075,0.6308,0.6307,0.6308,58500000.0
2006-06-12 23:29:00,0.6308,0.6308,0.6307,0.63075,90000001.0
2006-06-12 23:30:00,0.63055,0.63055,0.62896,0.62896,76800000.0
2006-06-12 23:31:00,0.62861,0.62869,0.62861,0.62866,103000000.0
2006-06-12 23:32:00,0.62873,0.62873,0.62858,0.62863,69700000.0
2006-06-12 23:33:00,0.62855,0.62868,0.62855,0.62858,24800000.0
2006-06-12 23:34:00,0.62856,0.62856,0.62845,0.62851,77400000.0
2006-06-12 23:35:00,0.62855,0.6286,0.62845,0.6286,38900000.0
2006-06-12 23:36:00,0.62852,0.6286,0.62845,0.62855,54800000.0
2006-06-12 23:37:00,0.62853,0.62853,0.62845,0.62846,52900000.0
2006-06-12 23:38:00,0.62849,0.6286,0.62839,0.62848,105300000.0
2006-06-12 23:39:00,0.62835,0.62845,0.62835,0.62838,69100001.0
2006-06-12 23:40:00,0.62845,0.62845,0.6284,0.6284,36799999.0
2006-06-12 23:41:00,0.62844,0.62867,0.62844,0.62857,118199999.0
2006-06-12 23:42:00,0.6285,0.62855,0.62831,0.62854,109300001.0
2006-06-12 23:43:00,0.62865,0.62865,0.62855,0.62865,71800000.0
2006-06-12 23:44:00,0.62865,0.62865,0.6286,0.6286,27900000.0
2006-06-12 23:45:00,0.62874,0.62877,0.62869,0.62877,23000000.0
2006-06-12 23:46:00,0.6288,0.6289,0.6288,0.62885,144299998.0
2006-06-12 23:47:00,0.62876,0.62876,0.62846,0.62853,113900002.0
2006-06-12 23:48:00,0.62855,0.6286,0.62855,0.62855,67399999.0
2006-06-12 23:49:00,0.62865,0.62865,0.62855,0.6286,69300000.0
2006-06-12 23:50:00,0.62855,0.62865,0.62855,0.62865,20000000.0
2006-06-12 23:51:00,0.62852,0.62852,0.62834,0.62846,66800001.0
2006-06-12 23:52:00,0.62835,0.6285,0.62835,0.62842,87200000.0
2006-06-12 23:53:00,0.62836,0.62843,0.62831,0.62838,57099999.0
2006-06-12 23:54:00,0.6284,0.6285,0.6283,0.62845,76000001.0
2006-06-12 23:55:00,0.62845,0.62845,0.62838,0.62838,127600002.0
2006-06-12 23:56:00,0.62842,0.62842,0.62829,0.6283,110900000.0
2006-06-12 23:57:00,0.6283,0.62835,0.6283,0.6283,74000000.0
2006-06-12 23:58:00,0.6283,0.62835,0.62825,0.62835,36700000.0
2006-06-12 23:59:00,0.62825,0.62835,0.62825,0.62825,111299999.0
2006-06-13 00:00:00,0.62835,0.62835,0.6283,0.6283,84500002.0
2006-06-13 00:01:00,0.6283,0.62835,0.62825,0.62825,60600000.0
2006-06-13 00:02:00,0.6283,0.6284,0.62827,0.6283,96300000.0
2006-06-13 00:03:00,0.62832,0.62852,0.6283,0.62852,125400002.0
2006-06-13 00:04:00,0.62855,0.62855,0.62845,0.6285,49800001.0
2006-06-13 00:05:00,0.62855,0.62855,0.62845,0.62845,59999998.0
2006-06-13 00:06:00,0.62844,0.62851,0.62837,0.62851,84899999.0
2006-06-13 00:07:00,0.6285,0.62855,0.6285,0.6285,40200000.0
2006-06-13 00:08:00,0.62845,0.62855,0.62845,0.62855,63300000.0
2006-06-13 00:09:00,0.6285,0.62855,0.62845,0.62855,95799999.0
2006-06-13 00:10:00,0.62843,0.62857,0.62843,0.62855,94399999.0
2006-06-13 00:11:00,0.62846,0.62849,0.6283,0.62849,76900001.0
2006-06-13 00:12:00,0.62855,0.62855,0.6285,0.62852,71300001.0
2006-06-13 00:13:00,0.62855,0.6286,0.62848,0.6286,104299999.0
2006-06-13 00:14:00,0.6285,0.62855,0.62835,0.62855,72900000.0
2006-06-13 00:15:00,0.62852,0.62855,0.62852,0.62855,28600000.0
2006-06-13 00:16:00,0.62855,0.62855,0.62845,0.6285,86200001.0
2006-06-13 00:17:00,0.6285,0.62859,0.62843,0.62848,83700001.0
2006-06-13 00:18:00,0.62845,0.62845,0.6283,0.6284,93199999.0
2006-06-13 00:19:00,0.6284,0.62846,0.6284,0.62843,57500000.0
2006-06-13 00:20:00,0.6283,0.62835,0.6283,0.62832,83799999.0
2006-06-13 00:21:00,0.62826,0.6285,0.62826,0.6285,65900001.0
2006-06-13 00:22:00,0.6285,0.62858,0.62845,0.62855,63999999.0
2006-06-13 00:23:00,0.62855,0.62855,0.62845,0.62845,70299999.0
2006-06-13 00:24:00,0.62857,0.62857,0.6285,0.62855,40700000.0
2006-06-13 00:25:00,0.62858,0.62865,0.62831,0.62831,73900000.0
2006-06-13 00:26:00,0.6283,0.6283,0.6283,0.6283,57400000.0
2006-06-13 00:27:00,0.62833,0.62845,0.62833,0.62837,76300002.0
2006-06-13 00:28:00,0.62822,0.62835,0.62822,0.62835,188300001.0
2006-06-13 00:29:00,0.6283,0.6283,0.62827,0.6283,36599999.0
2006-06-13 00:30:00,0.6284,0.6284,0.6281,0.6281,57399999.0
2006-06-13 00:31:00,0.62824,0.62824,0.62807,0.62808,64600000.0
2006-06-13 00:32:00,0.62821,0.62825,0.62813,0.62825,114299998.0
2006-06-13 00:33:00,0.62835,0.62835,0.6282,0.6282,116400000.0
2006-06-13 00:34:00,0.62835,0.62835,0.6283,0.62835,32700000.0
2006-06-13 00:35:00,0.6283,0.6284,0.6282,0.6283,85899998.0
2006-06-13 00:36:00,0.62832,0.62833,0.62824,0.62826,50200000.0
2006-06-13 00:37:00,0.62849,0.62849,0.62835,0.62843,118600002.0
2006-06-13 00:38:00,0.62842,0.62842,0.62824,0.62828,50200000.0
2006-06-13 00:39:00,0.62825,0.62825,0.62815,0.62825,156199998.0
2006-06-13 00:40:00,0.6282,0.62825,0.62817,0.6282,47800000.0
2006-06-13 00:41:00,0.62831,0.62839,0.62822,0.62832,75099999.0
2006-06-13 00:42:00,0.62826,0.62831,0.62826,0.62828,110799998.0
2006-06-13 00:43:00,0.62839,0.62843,0.62831,0.62831,86099999.0
2006-06-13 00:44:00,0.62838,0.62843,0.62833,0.62833,49900000.0
2006-06-13 00:45:00,0.62781,0.62781,0.62672,0.62686,60700000.0
2006-06-13 00:46:00,0.62703,0.62705,0.62685,0.62698,96900000.0
2006-06-13 00:47:00,0.62662,0.62662,0.62532,0.62588,110799998.0
2006-06-13 00:48:00,0.62586,0.6261,0.62577,0.626,102200000.0
2006-06-13 00:49:00,0.62583,0.62584,0.62569,0.62584,73700000.0
2006-06-13 00:50:00,0.62585,0.626,0.62581,0.62598,75099998.0
2006-06-13 00:51:00,0.62588,0.62589,0.62569,0.62589,95500000.0
2006-06-13 00:52:00,0.62577,0.62577,0.62547,0.62553,82700001.0
2006-06-13 00:53:00,0.62559,0.62603,0.62559,0.62597,115700000.0
2006-06-13 00:54:00,0.62586,0.62586,0.62567,0.6257,122000001.0
2006-06-13 00:55:00,0.62567,0.6259,0.62567,0.6259,65100000.0
2006-06-13 00:56:00,0.62591,0.62591,0.62578,0.62582,55900000.0
2006-06-13 00:57:00,0.62578,0.62583,0.6253,0.6253,110000001.0
2006-06-13 00:58:00,0.62495,0.62504,0.6246,0.62477,96300000.0
2006-06-13 00:59:00,0.62434,0.62434,0.62385,0.62429,104400000.0
2006-06-13 01:00:00,0.62392,0.62459,0.62328,0.6242,106300000.0
2006-06-13 01:01:00,0.62397,0.62419,0.62382,0.62407,135100000.0
2006-06-13 01:02:00,0.62456,0.62479,0.62456,0.62479,60100001.0
2006-06-13 01:03:00,0.62527,0.62546,0.62527,0.62546,73800000.0
2006-06-13 01:04:00,0.62541,0.62543,0.62523,0.62543,56500001.0
2006-06-13 01:05:00,0.62542,0.62542,0.6252,0.6254,119299998.0
2006-06-13 01:06:00,0.62547,0.62572,0.62547,0.62568,60500000.0
2006-06-13 01:07:00,0.6257,0.6257,0.62565,0.6257,66100000.0
2006-06-13 01:08:00,0.62562,0.62565,0.62562,0.62565,21400000.0
2006-06-13 01:09:00,0.6257,0.6257,0.62554,0.6256,74900000.0
2006-06-13 01:10:00,0.62558,0.62568,0.62549,0.62558,119299999.0
2006-06-13 01:11:00,0.62562,0.62581,0.62552,0.62552,89099999.0
2006-06-13 01:12:00,0.62549,0.62549,0.6253,0.62536,96299998.0
2006-06-13 01:13:00,0.6254,0.6254,0.62528,0.62535,161300001.0
2006-06-13 01:14:00,0.62507,0.62507,0.62469,0.62474,55700000.0
2006-06-13 01:15:00,0.62478,0.62496,0.62474,0.62495,157800000.0
2006-06-13 01:16:00,0.62485,0.62485,0.62471,0.62485,66200000.0
2006-06-13 01:17:00,0.62495,0.62516,0.62489,0.62516,44700000.0
2006-06-13 01:18:00,0.62527,0.62585,0.62519,0.62585,109900000.0
2006-06-13 01:19:00,0.62574,0.62574,0.62558,0.62563,96199999.0
2006-06-13 01:20:00,0.62553,0.62553,0.62532,0.62535,93299999.0
2006-06-13 01:21:00,0.6253,0.62547,0.6253,0.62547,59799999.0
2006-06-13 01:22:00,0.62537,0.62545,0.62537,0.62545,104499998.0
2006-06-13 01:23:00,0.6254,0.62552,0.62536,0.62538,142399999.0
2006-06-13 01:24:00,0.62537,0.62552,0.62537,0.62552,66100000.0
2006-06-13 01:25:00,0.62546,0.62546,0.6253,0.6253,59900000.0
2006-06-13 01:26:00,0.6253,0.62532,0.6252,0.62522,94100001.0
2006-06-13 01:27:00,0.6251,0.62524,0.62495,0.62495,117500000.0
2006-06-13 01:28:00,0.62487,0.62495,0.6248,0.6249,120200001.0
2006-06-13 01:29:00,0.6249,0.6249,0.62487,0.62487,17500000.0
2006-06-13 01:30:00,0.6249,0.6249,0.62463,0.62463,39099999.0
2006-06-13 01:31:00,0.62468,0.625,0.62468,0.625,72899999.0
2006-06-13 01:32:00,0.62492,0.62492,0.62472,0.62484,106799999.0
2006-06-13 01:33:00,0.62468,0.62468,0.6244,0.62455,31100000.0
2006-06-13 01:34:00,0.62477,0.62484,0.62476,0.62482,38700000.0
2006-06-13 01:35:00,0.62488,0.625,0.62481,0.62488,120100002.0
2006-06-13 01:36:00,0.625,0.62515,0.625,0.62505,95800000.0
2006-06-13 01:37:00,0.62507,0.62522,0.62502,0.62522,46800000.0
2006-06-13 01:38:00,0.62526,0.62531,0.62515,0.62523,90100000.0
2006-06-13 01:39:00,0.62521,0.62547,0.62521,0.6253,56500000.0
2006-06-13 01:40:00,0.62542,0.62542,0.62524,0.62524,118799999.0
2006-06-13 01:41:00,0.62534,0.62534,0.6252,0.62522,50000000.0
2006-06-13 01:42:00,0.62524,0.6253,0.62515,0.62527,107300001.0
2006-06-13 01:43:00,0.62532,0.62532,0.62518,0.62518,76500000.0
2006-06-13 01:44:00,0.62514,0.62514,0.6249,0.62512,71799998.0
2006-06-13 01:45:00,0.6252,0.62525,0.62515,0.62525,82399998.0
2006-06-13 01:46:00,0.62513,0.62516,0.62504,0.6251,74500000.0
2006-06-13 01:47:00,0.62503,0.62515,0.62502,0.62513,66800000.0
2006-06-13 01:48:00,0.62514,0.62514,0.62503,0.62508,56600001.0
2006-06-13 01:49:00,0.62514,0.6252,0.6251,0.62518,76900001.0
2006-06-13 01:50:00,0.62528,0.62535,0.62511,0.62527,65300001.0
2006-06-13 01:51:00,0.62528,0.62528,0.62516,0.62523,62500000.0
2006-06-13 01:52:00,0.62522,0.62526,0.62506,0.62506,61600000.0
2006-06-13 01:53:00,0.62503,0.62508,0.62492,0.62508,68800000.0
2006-06-13 01:54:00,0.6251,0.6252,0.62505,0.6252,112300000.0
2006-06-13 01:55:00,0.62515,0.6252,0.625,0.6251,134799998.0
2006-06-13 01:56:00,0.62518,0.62521,0.62513,0.62519,66299999.0
2006-06-13 01:57:00,0.62517,0.62538,0.62517,0.62534,67200000.0
2006-06-13 01:58:00,0.62537,0.62547,0.62524,0.62547,156700001.0
2006-06-13 01:59:00,0.6254,0.62545,0.62535,0.62537,76999999.0
2006-06-13 02:00:00,0.6254,0.62541,0.62534,0.62535,57400000.0
2006-06-13 02:01:00,0.62542,0.62544,0.62537,0.62542,72800000.0
2006-06-13 02:02:00,0.62535,0.62541,0.62532,0.62538,95700000.0
2006-06-13 02:03:00,0.62531,0.6255,0.62527,0.62532,87100000.0
2006-06-13 02:04:00,0.62539,0.62539,0.62531,0.62536,85800000.0
2006-06-13 02:05:00,0.62549,0.62557,0.62544,0.62557,19900000.0
2006-06-13 02:06:00,0.62553,0.62562,0.62551,0.62562,109799997.0
2006-06-13 02:07:00,0.6256,0.62565,0.6256,0.62565,53199999.0
2006-06-13 02:08:00,0.62547,0.6255,0.62538,0.6255,78299998.0
2006-06-13 02:09:00,0.62551,0.62559,0.62551,0.62559,65500000.0
2006-06-13 02:10:00,0.62564,0.62569,0.62558,0.62569,86999999.0
2006-06-13 02:11:00,0.62568,0.62571,0.62561,0.62562,34600000.0
2006-06-13 02:12:00,0.6256,0.62577,0.6256,0.62577,31899999.0
2006-06-13 02:13:00,0.62577,0.62586,0.62577,0.62581,91700001.0
2006-06-13 02:14:00,0.62582,0.62595,0.62582,0.62585,100799999.0
2006-06-13 02:15:00,0.62578,0.62593,0.62575,0.62581,52000000.0
2006-06-13 02:16:00,0.62579,0.62602,0.62579,0.62597,104000001.0
2006-06-13 02:17:00,0.62605,0.6261,0.62605,0.6261,24800000.0
2006-06-13 02:18:00,0.62597,0.62626,0.62597,0.62621,69700000.0
2006-06-13 02:19:00,0.6262,0.6263,0.62615,0.62617,77200000.0
2006-06-13 02:20:00,0.62621,0.62627,0.62614,0.62627,82900000.0
2006-06-13 02:21:00,0.62628,0.62628,0.62618,0.62618,69500000.0
2006-06-13 02:22:00,0.62617,0.62622,0.62611,0.62614,126899998.0
2006-06-13 02:23:00,0.62603,0.62626,0.62603,0.62613,154799998.0
2006-06-13 02:24:00,0.62616,0.62616,0.62601,0.62609,117100000.0
2006-06-13 02:25:00,0.62613,0.62621,0.62596,0.62617,153899999.0
2006-06-13 02:26:00,0.6263,0.62638,0.62625,0.62625,27400000.0
2006-06-13 02:27:00,0.62622,0.62633,0.62614,0.62614,85600000.0
2006-06-13 02:28:00,0.62623,0.62632,0.62618,0.62632,75999999.0
2006-06-13 02:29:00,0.62632,0.62632,0.62609,0.62615,68600000.0
2006-06-13 02:30:00,0.62625,0.62625,0.62617,0.62625,46599999.0
2006-06-13 02:31:00,0.62623,0.62628,0.62605,0.62628,116900001.0
2006-06-13 02:32:00,0.6262,0.62627,0.6262,0.62625,70099998.0
2006-06-13 02:33:00,0.62622,0.62622,0.62614,0.62618,15200000.0
2006-06-13 02:34:00,0.62607,0.62617,0.626,0.62612,111000001.0
2006-06-13 02:35:00,0.62605,0.62615,0.62605,0.62605,158700001.0
2006-06-13 02:36:00,0.62607,0.62617,0.62605,0.62605,141000001.0
2006-06-13 02:37:00,0.62618,0.62624,0.62616,0.62619,60800000.0
2006-06-13 02:38:00,0.62625,0.62625,0.6262,0.6262,53100000.0
2006-06-13 02:39:00,0.62614,0.62621,0.62609,0.62609,64799999.0
2006-06-13 02:40:00,0.62603,0.6262,0.62601,0.6262,94300000.0
2006-06-13 02:41:00,0.62614,0.62629,0.62603,0.62629,104300002.0
2006-06-13 02:42:00,0.62633,0.62633,0.62623,0.6263,60199999.0
2006-06-13 02:43:00,0.6263,0.62635,0.6263,0.62635,34700000.0
2006-06-13 02:44:00,0.62635,0.62635,0.6263,0.6263,54900000.0
2006-06-13 02:45:00,0.6263,0.62635,0.62625,0.62635,41400000.0
2006-06-13 02:46:00,0.62623,0.62631,0.62615,0.62615,81299999.0
2006-06-13 02:47:00,0.62615,0.62625,0.62615,0.62625,49300000.0
2006-06-13 02:48:00,0.62627,0.62628,0.62627,0.62628,33500000.0
2006-06-13 02:49:00,0.6263,0.62635,0.62625,0.6263,71900000.0
2006-06-13 02:50:00,0.62637,0.62637,0.62625,0.62627,57500001.0
2006-06-13 02:51:00,0.62632,0.62638,0.62625,0.62625,114799999.0
2006-06-13 02:52:00,0.62625,0.62635,0.62625,0.62627,157000001.0
2006-06-13 02:53:00,0.62622,0.62628,0.62622,0.62628,29400000.0
2006-06-13 02:54:00,0.62608,0.62613,0.62605,0.62613,66900000.0
2006-06-13 02:55:00,0.62618,0.62622,0.62618,0.62619,63800000.0
2006-06-13 02:56:00,0.62608,0.62608,0.62568,0.62572,77299999.0
2006-06-13 02:57:00,0.62576,0.62578,0.62559,0.62559,57900000.0
2006-06-13 02:58:00,0.62547,0.62548,0.6253,0.6253,86300001.0
2006-06-13 02:59:00,0.6253,0.6253,0.62515,0.62515,104200001.0
2006-06-13 03:00:00,0.6252,0.62531,0.6252,0.62524,37800000.0
2006-06-13 03:01:00,0.62518,0.62532,0.62515,0.62528,102400001.0
2006-06-13 03:02:00,0.625,0.625,0.62479,0.62484,73700000.0
2006-06-13 03:03:00,0.6249,0.62495,0.6248,0.6248,75799999.0
2006-06-13 03:04:00,0.62489,0.62489,0.62482,0.62482,94300001.0
2006-06-13 03:05:00,0.62475,0.62507,0.62475,0.62507,143999998.0
2006-06-13 03:06:00,0.62507,0.62527,0.62507,0.62519,59000000.0
2006-06-13 03:07:00,0.62528,0.62529,0.62517,0.62526,161699999.0
2006-06-13 03:08:00,0.62512,0.6252,0.62507,0.62507,126400002.0
2006-06-13 03:09:00,0.62517,0.62521,0.62513,0.62513,105999999.0
2006-06-13 03:10:00,0.62512,0.62522,0.62504,0.62504,72500000.0
2006-06-13 03:11:00,0.62501,0.62508,0.62501,0.62502,54600000.0
2006-06-13 03:12:00,0.62505,0.6251,0.6249,0.62505,84799999.0
2006-06-13 03:13:00,0.625,0.625,0.62493,0.62493,9900000.0
2006-06-13 03:14:00,0.6249,0.62502,0.6249,0.62502,39300000.0
2006-06-13 03:15:00,0.62505,0.62505,0.625,0.625,75500000.0
2006-06-13 03:16:00,0.62507,0.62517,0.62504,0.62513,51700000.0
2006-06-13 03:17:00,0.6251,0.62515,0.62502,0.62502,53800000.0
2006-06-13 03:18:00,0.62512,0.62524,0.62512,0.62518,102099999.0
2006-06-13 03:19:00,0.62502,0.62529,0.62502,0.62521,84400000.0
2006-06-13 03:20:00,0.6253,0.62539,0.62517,0.62523,137700001.0
2006-06-13 03:21:00,0.62528,0.62535,0.62518,0.62518,120300001.0
2006-06-13 03:22:00,0.62518,0.62518,0.62504,0.62508,98100001.0
2006-06-13 03:23:00,0.62508,0.62509,0.62502,0.62507,35000000.0
2006-06-13 03:24:00,0.62511,0.62511,0.62483,0.62492,87300000.0
2006-06-13 03:25:00,0.62504,0.62509,0.62504,0.62507,38000000.0
2006-06-13 03:26:00,0.62503,0.62503,0.62486,0.62486,121100001.0
2006-06-13 03:27:00,0.6249,0.62502,0.6249,0.62502,52700000.0
2006-06-13 03:28:00,0.62498,0.62498,0.62484,0.62484,122799999.0
2006-06-13 03:29:00,0.62494,0.62512,0.62494,0.62512,66200001.0
2006-06-13 03:30:00,0.6251,0.6251,0.62494,0.62494,55099999.0
2006-06-13 03:31:00,0.625,0.6251,0.62495,0.6251,67399999.0
2006-06-13 03:32:00,0.62505,0.62505,0.62495,0.62505,90800002.0
2006-06-13 03:33:00,0.62505,0.62505,0.62495,0.62495,25800000.0
2006-06-13 03:34:00,0.62505,0.6253,0.62505,0.62524,61200000.0
2006-06-13 03:35:00,0.62532,0.62534,0.62523,0.6253,111699999.0
2006-06-13 03:36:00,0.62517,0.62528,0.62517,0.62528,78400002.0
2006-06-13 03:37:00,0.62529,0.62529,0.6251,0.6251,94700000.0
2006-06-13 03:38:00,0.62508,0.62513,0.62507,0.62513,50900000.0
2006-06-13 03:39:00,0.62513,0.62513,0.62497,0.62501,71400001.0
2006-06-13 03:40:00,0.62494,0.62501,0.6249,0.6249,71600000.0
2006-06-13 03:41:00,0.62475,0.62488,0.62475,0.62485,94600000.0
2006-06-13 03:42:00,0.62475,0.62495,0.62475,0.62495,95299998.0
2006-06-13 03:43:00,0.6248,0.62483,0.6248,0.6248,51000000.0
2006-06-13 03:44:00,0.62482,0.62482,0.62438,0.62438,36599999.0
2006-06-13 03:45:00,0.62447,0.62447,0.62443,0.62443,15100000.0
2006-06-13 03:46:00,0.6245,0.6245,0.62424,0.62445,67100000.0
2006-06-13 03:47:00,0.62445,0.6245,0.62445,0.6245,28700001.0
2006-06-13 03:48:00,0.62445,0.62455,0.6244,0.62455,82300000.0
2006-06-13 03:49:00,0.62447,0.6246,0.62445,0.6246,60299999.0
2006-06-13 03:50:00,0.62455,0.62457,0.6245,0.6245,109300000.0
2006-06-13 03:51:00,0.62459,0.62477,0.62459,0.62475,104399999.0
2006-06-13 03:52:00,0.62483,0.62483,0.62474,0.62477,54799999.0
2006-06-13 03:53:00,0.62474,0.62493,0.62473,0.62489,128800001.0
2006-06-13 03:54:00,0.62488,0.62501,0.62488,0.62501,61799999.0
2006-06-13 03:55:00,0.6248,0.62482,0.62474,0.62477,102900000.0
2006-06-13 03:56:00,0.62471,0.62471,0.62456,0.62457,77000001.0
2006-06-13 03:57:00,0.6245,0.6247,0.6245,0.6247,60200002.0
2006-06-13 03:58:00,0.62465,0.6247,0.62456,0.6246,128300002.0
2006-06-13 03:59:00,0.6245,0.6246,0.6245,0.62455,72999998.0
2006-06-13 04:00:00,0.62453,0.62471,0.62453,0.62471,83100000.0
2006-06-13 04:01:00,0.62471,0.62478,0.62463,0.62467,115899999.0
2006-06-13 04:02:00,0.62452,0.62452,0.62451,0.62451,44700000.0
2006-06-13 04:03:00,0.62452,0.62457,0.62447,0.62447,121099999.0
2006-06-13 04:04:00,0.62453,0.62463,0.62452,0.62452,81100002.0
2006-06-13 04:05:00,0.62445,0.62455,0.62445,0.62452,86499999.0
2006-06-13 04:06:00,0.62457,0.62463,0.6245,0.62458,190499999.0
2006-06-13 04:07:00,0.62462,0.62462,0.62456,0.62458,78900001.0
2006-06-13 04:08:00,0.62472,0.62472,0.62457,0.62457,49800000.0
2006-06-13 04:09:00,0.62464,0.62471,0.62464,0.62471,18300000.0
2006-06-13 04:10:00,0.62467,0.6248,0.62465,0.6247,94700000.0
2006-06-13 04:11:00,0.62469,0.62473,0.62467,0.62472,58000000.0
2006-06-13 04:12:00,0.6247,0.62472,0.62458,0.62465,58500000.0
2006-06-13 04:13:00,0.62468,0.62471,0.62467,0.62467,90400000.0
2006-06-13 04:14:00,0.62475,0.62481,0.62462,0.62462,104599999.0
2006-06-13 04:15:00,0.62471,0.62483,0.62471,0.62483,101800000.0
2006-06-13 04:16:00,0.62479,0.62487,0.6247,0.62486,86100001.0
2006-06-13 04:17:00,0.62492,0.62492,0.62477,0.62481,129600000.0
2006-06-13 04:18:00,0.62489,0.62498,0.62489,0.62495,107400000.0
2006-06-13 04:19:00,0.62481,0.62481,0.62479,0.62479,40900000.0
2006-06-13 04:20:00,0.62473,0.62473,0.62471,0.62473,26700000.0
2006-06-13 04:21:00,0.62478,0.62481,0.62468,0.62468,220300000.0
2006-06-13 04:22:00,0.62461,0.62465,0.62452,0.62452,79300000.0
2006-06-13 04:23:00,0.6246,0.6246,0.62455,0.6246,119600001.0
2006-06-13 04:24:00,0.6246,0.62465,0.62455,0.62455,73200000.0
2006-06-13 04:25:00,0.62453,0.62454,0.62443,0.62444,88500004.0
2006-06-13 04:26:00,0.62442,0.62451,0.62437,0.62437,65400000.0
2006-06-13 04:27:00,0.62445,0.62445,0.62435,0.6244,64700001.0
2006-06-13 04:28:00,0.62453,0.62456,0.62442,0.62449,93600001.0
2006-06-13 04:29:00,0.62451,0.62451,0.62451,0.62451,22300000.0
2006-06-13 04:30:00,0.62452,0.62472,0.62452,0.62468,114899997.0
2006-06-13 04:31:00,0.62465,0.6248,0.62465,0.6247,173499998.0
2006-06-13 04:32:00,0.62465,0.6248,0.62465,0.62473,73500001.0
2006-06-13 04:33:00,0.6247,0.62475,0.62467,0.6247,91000001.0
2006-06-13 04:34:00,0.62475,0.62475,0.6247,0.6247,15900000.0
2006-06-13 04:35:00,0.62465,0.62482,0.62465,0.62482,119199998.0
2006-06-13 04:36:00,0.62477,0.6248,0.62466,0.6248,66900000.0
2006-06-13 04:37:00,0.6248,0.6248,0.62475,0.62475,56600001.0
2006-06-13 04:38:00,0.62485,0.62485,0.62472,0.62485,127200001.0
2006-06-13 04:39:00,0.62487,0.62499,0.62487,0.62495,78000001.0
2006-06-13 04:40:00,0.62502,0.6251,0.62502,0.62502,98799999.0
2006-06-13 04:41:00,0.62507,0.62507,0.62489,0.62492,75000000.0
2006-06-13 04:42:00,0.62495,0.62495,0.62485,0.62493,113500000.0
2006-06-13 04:43:00,0.62488,0.62488,0.6247,0.6247,79200000.0
2006-06-13 04:44:00,0.6247,0.62481,0.62465,0.62465,71699999.0
2006-06-13 04:45:00,0.62471,0.62482,0.6247,0.62476,70900000.0
2006-06-13 04:46:00,0.62473,0.62473,0.62457,0.62462,80200001.0
2006-06-13 04:47:00,0.6247,0.62477,0.6247,0.6247,86999999.0
2006-06-13 04:48:00,0.62472,0.62482,0.62471,0.62482,82700001.0
2006-06-13 04:49:00,0.62485,0.6249,0.62475,0.6248,92200000.0
2006-06-13 04:50:00,0.62494,0.62499,0.62492,0.62496,62000001.0
2006-06-13 04:51:00,0.62495,0.62495,0.62485,0.62485,77399999.0
2006-06-13 04:52:00,0.6249,0.62495,0.6249,0.62495,82599999.0
2006-06-13 04:53:00,0.62485,0.62495,0.62485,0.62495,14300000.0
2006-06-13 04:54:00,0.6249,0.62495,0.62485,0.62495,56200000.0
2006-06-13 04:55:00,0.62495,0.62495,0.62485,0.6249,116800003.0
2006-06-13 04:56:00,0.62485,0.62495,0.62485,0.62495,107500001.0
2006-06-13 04:57:00,0.62495,0.62495,0.6247,0.6249,71900001.0
2006-06-13 04:58:00,0.6248,0.62484,0.62461,0.62461,92199999.0
2006-06-13 04:59:00,0.62467,0.6248,0.62457,0.62467,104799999.0
2006-06-13 05:00:00,0.62465,0.62465,0.62455,0.6246,54800000.0
2006-06-13 05:01:00,0.62455,0.62465,0.62445,0.62463,98999999.0
2006-06-13 05:02:00,0.62458,0.62475,0.62458,0.62464,106200000.0
2006-06-13 05:03:00,0.62468,0.62472,0.62459,0.62459,75499999.0
2006-06-13 05:04:00,0.62469,0.62488,0.6246,0.62472,122700000.0
2006-06-13 05:05:00,0.62468,0.6247,0.62455,0.62455,67100000.0
2006-06-13 05:06:00,0.62468,0.62473,0.62461,0.6247,42100000.0
2006-06-13 05:07:00,0.62468,0.62471,0.62457,0.62462,100500001.0
2006-06-13 05:08:00,0.62457,0.62477,0.62457,0.62474,47700000.0
2006-06-13 05:09:00,0.62471,0.62472,0.62457,0.62472,85599999.0
2006-06-13 05:10:00,0.6247,0.6247,0.6247,0.6247,25600000.0
2006-06-13 05:11:00,0.62476,0.62501,0.62476,0.62488,109600000.0
2006-06-13 05:12:00,0.62479,0.62486,0.62472,0.62479,70199999.0
2006-06-13 05:13:00,0.6248,0.62485,0.62467,0.6248,69399999.0
2006-06-13 05:14:00,0.6248,0.62485,0.62475,0.62485,65200000.0
2006-06-13 05:15:00,0.6248,0.6248,0.62475,0.62475,35099999.0
2006-06-13 05:16:00,0.62475,0.62485,0.62475,0.6248,109900000.0
2006-06-13 05:17:00,0.62482,0.62482,0.6247,0.62482,100299998.0
2006-06-13 05:18:00,0.62485,0.62485,0.62465,0.62475,39600000.0
2006-06-13 05:19:00,0.6248,0.6249,0.62475,0.6249,57500000.0
2006-06-13 05:20:00,0.6249,0.62513,0.6249,0.62502,49699999.0
2006-06-13 05:21:00,0.62503,0.62503,0.62474,0.62499,89600000.0
2006-06-13 05:22:00,0.62498,0.6252,0.62498,0.6252,47300000.0
2006-06-13 05:23:00,0.62514,0.62514,0.62504,0.62504,38100000.0
2006-06-13 05:24:00,0.62518,0.62531,0.62512,0.62522,114800001.0
2006-06-13 05:25:00,0.62511,0.62522,0.62509,0.62522,159400003.0
2006-06-13 05:26:00,0.62515,0.62515,0.62502,0.62512,69099998.0
2006-06-13 05:27:00,0.62508,0.62508,0.62484,0.62499,65200000.0
2006-06-13 05:28:00,0.62503,0.6251,0.62491,0.62506,160599999.0
2006-06-13 05:29:00,0.625,0.62515,0.62495,0.62515,87700002.0
2006-06-13 05:30:00,0.62508,0.62514,0.62508,0.6251,58100000.0
2006-06-13 05:31:00,0.62513,0.62522,0.62508,0.62522,64200000.0
2006-06-13 05:32:00,0.6252,0.6253,0.62515,0.6252,68500000.0
2006-06-13 05:33:00,0.62525,0.62525,0.62515,0.62515,37200001.0
2006-06-13 05:34:00,0.6252,0.62523,0.62515,0.62523,70600000.0
2006-06-13 05:35:00,0.62525,0.62525,0.62517,0.62517,117100000.0
2006-06-13 05:36:00,0.62527,0.62527,0.62495,0.6252,44399999.0
2006-06-13 05:37:00,0.62523,0.62523,0.6251,0.6251,50300000.0
2006-06-13 05:38:00,0.62511,0.62522,0.62506,0.62522,66100000.0
2006-06-13 05:39:00,0.62517,0.6252,0.62517,0.6252,52500001.0
2006-06-13 05:40:00,0.62523,0.62526,0.62511,0.62512,105000000.0
2006-06-13 05:41:00,0.6251,0.62512,0.6251,0.6251,58100000.0
2006-06-13 05:42:00,0.6252,0.62526,0.625,0.62502,107999999.0
2006-06-13 05:43:00,0.62508,0.62512,0.62499,0.62512,96399998.0
2006-06-13 05:44:00,0.6251,0.6251,0.62492,0.62492,46900000.0
2006-06-13 05:45:00,0.62488,0.6249,0.62475,0.6249,82000001.0
2006-06-13 05:46:00,0.62492,0.62502,0.62492,0.62492,66299999.0
2006-06-13 05:47:00,0.62492,0.62492,0.62475,0.62475,99899999.0
2006-06-13 05:48:00,0.62495,0.62506,0.62495,0.62506,77400001.0
2006-06-13 05:49:00,0.62504,0.62504,0.62489,0.62497,78200002.0
2006-06-13 05:50:00,0.6249,0.625,0.62483,0.62483,71700000.0
2006-06-13 05:51:00,0.6249,0.6249,0.62453,0.62453,48400000.0
2006-06-13 05:52:00,0.62455,0.62497,0.62451,0.62485,132600003.0
2006-06-13 05:53:00,0.62492,0.62504,0.62492,0.62497,42300000.0
2006-06-13 05:54:00,0.62491,0.62496,0.62476,0.62476,26400000.0
2006-06-13 05:55:00,0.62472,0.62479,0.62467,0.62478,85200000.0
2006-06-13 05:56:00,0.6248,0.6248,0.62475,0.6248,61100000.0
2006-06-13 05:57:00,0.62475,0.62489,0.62475,0.62481,60600000.0
2006-06-13 05:58:00,0.6249,0.6249,0.6249,0.6249,35800000.0
2006-06-13 05:59:00,0.62503,0.6251,0.62487,0.6251,71800000.0
2006-06-13 06:00:00,0.62506,0.62516,0.62494,0.62498,100300000.0
2006-06-13 06:01:00,0.62505,0.62505,0.6249,0.625,97500000.0
2006-06-13 06:02:00,0.62502,0.62508,0.62494,0.62501,61700000.0
2006-06-13 06:03:00,0.62497,0.625,0.62489,0.62498,75799999.0
2006-06-13 06:04:00,0.62505,0.62505,0.62497,0.62497,50399999.0
2006-06-13 06:05:00,0.62505,0.62505,0.625,0.625,139899999.0
2006-06-13 06:06:00,0.62502,0.62508,0.62497,0.62508,50200000.0
2006-06-13 06:07:00,0.62515,0.62519,0.62511,0.62516,94499998.0
2006-06-13 06:08:00,0.6252,0.6253,0.6252,0.62525,100500001.0
2006-06-13 06:09:00,0.62518,0.62521,0.625,0.62509,127899999.0
2006-06-13 06:10:00,0.62504,0.62519,0.62498,0.6251,81799999.0
2006-06-13 06:11:00,0.62505,0.62505,0.62488,0.625,68399999.0
2006-06-13 06:12:00,0.62501,0.62501,0.62489,0.62489,33900001.0
2006-06-13 06:13:00,0.62492,0.625,0.62492,0.62498,45500000.0
2006-06-13 06:14:00,0.62497,0.62498,0.62491,0.62491,54200000.0
2006-06-13 06:15:00,0.6249,0.62495,0.62485,0.62495,79000001.0
2006-06-13 06:16:00,0.6249,0.6249,0.6247,0.62487,49100000.0
2006-06-13 06:17:00,0.62495,0.62497,0.62485,0.6249,92200001.0
2006-06-13 06:18:00,0.6248,0.62495,0.6248,0.62485,84599999.0
2006-06-13 06:19:00,0.6249,0.62497,0.6249,0.62497,33499999.0
2006-06-13 06:20:00,0.6249,0.62495,0.6249,0.62495,95599999.0
2006-06-13 06:21:00,0.625,0.625,0.62495,0.625,44600001.0
2006-06-13 06:22:00,0.62495,0.62495,0.62493,0.62493,48700000.0
2006-06-13 06:23:00,0.62495,0.62495,0.6247,0.6249,56700001.0
2006-06-13 06:24:00,0.62493,0.62495,0.62485,0.6249,47800000.0
2006-06-13 06:25:00,0.62492,0.62498,0.62491,0.62494,96700000.0
2006-06-13 06:26:00,0.62496,0.62501,0.62491,0.62491,46400000.0
2006-06-13 06:27:00,0.62491,0.625,0.62481,0.625,146399999.0
2006-06-13 06:28:00,0.62499,0.62503,0.62491,0.62495,77800000.0
2006-06-13 06:29:00,0.6249,0.62502,0.6249,0.62502,55400000.0
2006-06-13 06:30:00,0.625,0.62508,0.62495,0.62495,23500000.0
2006-06-13 06:31:00,0.625,0.6251,0.62496,0.625,112000000.0
2006-06-13 06:32:00,0.62506,0.62512,0.62498,0.62505,79799999.0
2006-06-13 06:33:00,0.62485,0.6251,0.62485,0.6251,85299999.0
2006-06-13 06:34:00,0.62504,0.62523,0.62504,0.62522,84500000.0
2006-06-13 06:35:00,0.62527,0.62535,0.62525,0.62535,101599999.0
2006-06-13 06:36:00,0.6252,0.62535,0.6252,0.62535,90099999.0
2006-06-13 06:37:00,0.62529,0.62529,0.62524,0.62527,48800000.0
2006-06-13 06:38:00,0.62518,0.6252,0.62512,0.62518,46800000.0
2006-06-13 06:39:00,0.62533,0.62533,0.62529,0.62533,35800000.0
2006-06-13 06:40:00,0.62526,0.62533,0.62523,0.62533,128800001.0
2006-06-13 06:41:00,0.62534,0.62549,0.62534,0.62543,82199999.0
2006-06-13 06:42:00,0.62525,0.62545,0.62525,0.62545,27100000.0
2006-06-13 06:43:00,0.6254,0.62551,0.62537,0.62551,71600000.0
2006-06-13 06:44:00,0.6254,0.62553,0.62535,0.6254,160899997.0
2006-06-13 06:45:00,0.62532,0.62543,0.62532,0.62543,61699999.0
2006-06-13 06:46:00,0.62543,0.62543,0.62529,0.62543,174000000.0
2006-06-13 06:47:00,0.62537,0.62545,0.62524,0.62524,176899999.0
2006-06-13 06:48:00,0.6252,0.62535,0.62517,0.62535,47500000.0
2006-06-13 06:49:00,0.62543,0.62543,0.62537,0.62537,38199999.0
2006-06-13 06:50:00,0.62543,0.62543,0.62533,0.62535,100000002.0
2006-06-13 06:51:00,0.6254,0.6254,0.6253,0.6253,80499999.0
2006-06-13 06:52:00,0.6253,0.62535,0.62525,0.62535,129300000.0
2006-06-13 06:53:00,0.6253,0.6254,0.62515,0.6253,44499999.0
2006-06-13 06:54:00,0.6253,0.62533,0.6253,0.6253,41600000.0
2006-06-13 06:55:00,0.62529,0.62542,0.62525,0.6253,73400000.0
2006-06-13 06:56:00,0.62535,0.62535,0.62525,0.6253,103400001.0
2006-06-13 06:57:00,0.62535,0.62545,0.62525,0.62545,55500000.0
2006-06-13 06:58:00,0.62525,0.62541,0.62525,0.62541,98000000.0
2006-06-13 06:59:00,0.6253,0.62545,0.6253,0.62545,92399999.0
2006-06-13 07:00:00,0.62535,0.62542,0.62535,0.62542,7200000.0
2006-06-13 07:01:00,0.62542,0.62542,0.62538,0.62538,12700000.0
2006-06-13 07:02:00,0.62533,0.62535,0.62525,0.6253,165300001.0
2006-06-13 07:03:00,0.62535,0.62535,0.6253,0.6253,35800000.0
2006-06-13 07:04:00,0.62525,0.62535,0.62525,0.62535,35000000.0
2006-06-13 07:05:00,0.6253,0.62535,0.62522,0.62535,82800002.0
2006-06-13 07:06:00,0.62533,0.62533,0.6252,0.62525,65299999.0
2006-06-13 07:07:00,0.6253,0.6253,0.6252,0.62525,108800001.0
2006-06-13 07:08:00,0.6253,0.6253,0.62505,0.62525,66199999.0
2006-06-13 07:09:00,0.6252,0.62535,0.6252,0.6253,85900000.0
2006-06-13 07:10:00,0.62532,0.62532,0.62528,0.6253,56600000.0
2006-06-13 07:11:00,0.62519,0.62566,0.62519,0.62548,83099999.0
2006-06-13 07:12:00,0.62543,0.62552,0.62543,0.62552,53200000.0
2006-06-13 07:13:00,0.62556,0.62556,0.6254,0.6254,70799999.0
2006-06-13 07:14:00,0.62536,0.62546,0.62526,0.62546,101900002.0
2006-06-13 07:15:00,0.62545,0.6255,0.62535,0.6254,51000000.0
2006-06-13 07:16:00,0.62545,0.62554,0.62544,0.6255,69099999.0
2006-06-13 07:17:00,0.62565,0.62575,0.62565,0.62575,34300000.0
2006-06-13 07:18:00,0.62589,0.6259,0.62568,0.62572,139600000.0
2006-06-13 07:19:00,0.6255,0.62563,0.62547,0.62558,93700002.0
2006-06-13 07:20:00,0.62565,0.62582,0.62565,0.62582,62200000.0
2006-06-13 07:21:00,0.62562,0.62572,0.62562,0.62569,38200000.0
2006-06-13 07:22:00,0.62572,0.62572,0.62562,0.62572,73300000.0
2006-06-13 07:23:00,0.6257,0.62576,0.6256,0.62568,44699999.0
2006-06-13 07:24:00,0.62554,0.62554,0.62533,0.62533,32400000.0
2006-06-13 07:25:00,0.6255,0.62555,0.62548,0.62555,97999999.0
2006-06-13 07:26:00,0.62549,0.62553,0.62538,0.62549,92900000.0
2006-06-13 07:27:00,0.62555,0.62563,0.62552,0.62563,67000000.0
2006-06-13 07:28:00,0.6256,0.62565,0.6256,0.62565,25100000.0
2006-06-13 07:29:00,0.62562,0.62562,0.62546,0.6255,126000000.0
2006-06-13 07:30:00,0.6255,0.62555,0.62545,0.62555,53400000.0
2006-06-13 07:31:00,0.62556,0.62565,0.62554,0.62565,67400000.0
2006-06-13 07:32:00,0.6257,0.6257,0.62548,0.62553,38800000.0
2006-06-13 07:33:00,0.62553,0.62563,0.62545,0.62563,99799999.0
2006-06-13 07:34:00,0.62534,0.62566,0.62534,0.62566,113600000.0
2006-06-13 07:35:00,0.62559,0.62562,0.62549,0.62549,28200000.0
2006-06-13 07:36:00,0.62545,0.62547,0.62537,0.62547,62900000.0
2006-06-13 07:37:00,0.62546,0.62554,0.62527,0.62527,114000000.0
2006-06-13 07:38:00,0.62525,0.62532,0.62511,0.62532,68700000.0
2006-06-13 07:39:00,0.62528,0.62528,0.6252,0.6252,62899999.0
2006-06-13 07:40:00,0.62511,0.62513,0.62493,0.62496,90100000.0
2006-06-13 07:41:00,0.62502,0.62502,0.62482,0.62489,68200000.0
2006-06-13 07:42:00,0.62471,0.6249,0.62467,0.6249,73400001.0
2006-06-13 07:43:00,0.62502,0.62514,0.62488,0.62488,162499999.0
2006-06-13 07:44:00,0.62491,0.62491,0.62467,0.62467,90700003.0
2006-06-13 07:45:00,0.62457,0.62457,0.62427,0.62427,107699999.0
2006-06-13 07:46:00,0.62429,0.62447,0.62428,0.62447,58200000.0
2006-06-13 07:47:00,0.62448,0.62448,0.62429,0.62435,58800000.0
2006-06-13 07:48:00,0.62425,0.62437,0.62397,0.62431,148099999.0
2006-06-13 07:49:00,0.62425,0.62427,0.62415,0.62424,122800000.0
2006-06-13 07:50:00,0.62418,0.62421,0.624,0.62411,84899999.0
2006-06-13 07:51:00,0.62412,0.62424,0.62408,0.62414,126700002.0
2006-06-13 07:52:00,0.62426,0.62426,0.62422,0.62423,38399999.0
2006-06-13 07:53:00,0.62424,0.62428,0.62417,0.62417,87399998.0
2006-06-13 07:54:00,0.62417,0.62425,0.6241,0.62417,91099999.0
2006-06-13 07:55:00,0.62423,0.62429,0.62417,0.62417,52599999.0
2006-06-13 07:56:00,0.62419,0.62428,0.62415,0.62428,70699999.0
2006-06-13 07:57:00,0.62432,0.62432,0.62416,0.62418,116300000.0
2006-06-13 07:58:00,0.62414,0.62436,0.62397,0.62397,135999998.0
2006-06-13 07:59:00,0.62396,0.62396,0.62378,0.62378,89200000.0
2006-06-13 08:00:00,0.62356,0.62384,0.62356,0.6236,68500000.0
2006-06-13 08:01:00,0.62354,0.62354,0.62344,0.62344,120900000.0
2006-06-13 08:02:00,0.62352,0.62406,0.62352,0.62399,73899999.0
2006-06-13 08:03:00,0.62386,0.62412,0.62386,0.62405,145299998.0
2006-06-13 08:04:00,0.62398,0.62398,0.62373,0.62373,56799999.0
2006-06-13 08:05:00,0.62369,0.62369,0.62345,0.62345,105700000.0
2006-06-13 08:06:00,0.62359,0.62383,0.62359,0.62377,148399999.0
2006-06-13 08:07:00,0.62363,0.62375,0.62351,0.62359,85499999.0
2006-06-13 08:08:00,0.6235,0.62365,0.6234,0.62365,132399997.0
2006-06-13 08:09:00,0.62366,0.62387,0.62364,0.62387,75100001.0
2006-06-13 08:10:00,0.624,0.62418,0.624,0.62418,65899998.0
2006-06-13 08:11:00,0.62419,0.62439,0.62403,0.62423,123799998.0
2006-06-13 08:12:00,0.6241,0.62423,0.6241,0.6242,31100000.0
2006-06-13 08:13:00,0.62403,0.62408,0.62391,0.62408,84199998.0
2006-06-13 08:14:00,0.62407,0.62407,0.62388,0.62388,114799999.0
2006-06-13 08:15:00,0.62375,0.62387,0.62375,0.62387,47400000.0
2006-06-13 08:16:00,0.62384,0.62384,0.62369,0.62382,101699999.0
2006-06-13 08:17:00,0.62385,0.62385,0.62385,0.62385,7200000.0
2006-06-13 08:18:00,0.62369,0.62369,0.62339,0.62339,73700001.0
2006-06-13 08:19:00,0.62335,0.62349,0.62335,0.62339,71300000.0
2006-06-13 08:20:00,0.62345,0.6235,0.62335,0.6234,111800000.0
2006-06-13 08:21:00,0.62327,0.6234,0.62327,0.62332,66199998.0
2006-06-13 08:22:00,0.62333,0.62346,0.62326,0.62344,149899999.0
2006-06-13 08:23:00,0.62338,0.62344,0.62331,0.6234,136100000.0
2006-06-13 08:24:00,0.62349,0.62354,0.62345,0.62354,47500001.0
2006-06-13 08:25:00,0.62343,0.62343,0.62338,0.62338,10400000.0
2006-06-13 08:26:00,0.62351,0.62351,0.62339,0.62339,49700000.0
2006-06-13 08:27:00,0.62338,0.62344,0.62333,0.62336,93800000.0
2006-06-13 08:28:00,0.62334,0.62334,0.62308,0.62308,48600000.0
2006-06-13 08:29:00,0.62312,0.6232,0.62312,0.6232,42999999.0
2006-06-13 08:30:00,0.62342,0.62363,0.62342,0.62361,116200001.0
2006-06-13 08:31:00,0.62368,0.62391,0.62367,0.6238,83199999.0
2006-06-13 08:32:00,0.62367,0.62367,0.6236,0.6236,47900000.0
2006-06-13 08:33:00,0.62352,0.62357,0.62333,0.6235,127700000.0
2006-06-13 08:34:00,0.62358,0.62358,0.62342,0.62347,51400001.0
2006-06-13 08:35:00,0.62333,0.62333,0.62328,0.62328,23900000.0
2006-06-13 08:36:00,0.6232,0.62329,0.62305,0.62305,78900000.0
2006-06-13 08:37:00,0.62331,0.62334,0.62331,0.62334,34400000.0
2006-06-13 08:38:00,0.62344,0.62354,0.62335,0.62346,159999998.0
2006-06-13 08:39:00,0.62337,0.6235,0.62335,0.62341,128200000.0
2006-06-13 08:40:00,0.62336,0.62336,0.6233,0.62331,78400000.0
2006-06-13 08:41:00,0.62324,0.62324,0.62299,0.62299,71699999.0
2006-06-13 08:42:00,0.62307,0.62315,0.62303,0.62315,33300000.0
2006-06-13 08:43:00,0.62323,0.62345,0.62319,0.62345,78100000.0
2006-06-13 08:44:00,0.62327,0.62327,0.62299,0.62299,42700000.0
2006-06-13 08:45:00,0.62301,0.62305,0.62298,0.62298,68400001.0
2006-06-13 08:46:00,0.62309,0.62309,0.62291,0.62304,82700002.0
2006-06-13 08:47:00,0.62308,0.62325,0.62306,0.62321,102600001.0
2006-06-13 08:48:00,0.62318,0.62325,0.62318,0.62324,40600001.0
2006-06-13 08:49:00,0.62314,0.62327,0.62314,0.62314,91700000.0
2006-06-13 08:50:00,0.62318,0.62328,0.62312,0.62328,106099999.0
2006-06-13 08:51:00,0.62325,0.62329,0.62308,0.62308,84299998.0
2006-06-13 08:52:00,0.62307,0.62307,0.62295,0.62305,71400000.0
2006-06-13 08:53:00,0.62298,0.62298,0.62276,0.62276,105599999.0
2006-06-13 08:54:00,0.6228,0.62285,0.6228,0.6228,121800001.0
2006-06-13 08:55:00,0.62285,0.62293,0.6228,0.6228,106199998.0
2006-06-13 08:56:00,0.62277,0.62294,0.62263,0.62269,62900000.0
2006-06-13 08:57:00,0.6229,0.62297,0.6229,0.62297,23000000.0
2006-06-13 08:58:00,0.62307,0.62311,0.62302,0.62306,71900000.0
2006-06-13 08:59:00,0.62299,0.62305,0.62283,0.62298,85100000.0
2006-06-13 09:00:00,0.62286,0.6229,0.62285,0.6229,23200000.0
2006-06-13 09:01:00,0.62268,0.62275,0.62267,0.62275,92800001.0
2006-06-13 09:02:00,0.62267,0.62277,0.62266,0.62277,71300001.0
2006-06-13 09:03:00,0.6227,0.62282,0.62263,0.62272,69299999.0
2006-06-13 09:04:00,0.62283,0.62283,0.6227,0.62281,79200000.0
2006-06-13 09:05:00,0.62271,0.62271,0.62257,0.62257,42200000.0
2006-06-13 09:06:00,0.6224,0.62261,0.6224,0.62261,79300000.0
2006-06-13 09:07:00,0.62261,0.62267,0.6225,0.6225,61400000.0
2006-06-13 09:08:00,0.62256,0.62267,0.62256,0.62258,108000000.0
2006-06-13 09:09:00,0.6226,0.62275,0.62258,0.62272,109900000.0
2006-06-13 09:10:00,0.62279,0.62293,0.62267,0.62287,141299999.0
2006-06-13 09:11:00,0.62297,0.62306,0.62289,0.62306,71100001.0
2006-06-13 09:12:00,0.62309,0.62321,0.62305,0.62312,94500000.0
2006-06-13 09:13:00,0.62313,0.62317,0.62306,0.62309,96099999.0
2006-06-13 09:14:00,0.62311,0.62314,0.62304,0.62313,136899999.0
2006-06-13 09:15:00,0.6231,0.62316,0.62304,0.62316,89799999.0
2006-06-13 09:16:00,0.62323,0.62332,0.62317,0.62332,51100000.0
2006-06-13 09:17:00,0.6233,0.62334,0.62323,0.62323,128600000.0
2006-06-13 09:18:00,0.62331,0.62331,0.6231,0.62321,112999999.0
2006-06-13 09:19:00,0.62318,0.62318,0.62307,0.62312,72500000.0
2006-06-13 09:20:00,0.62303,0.62311,0.62301,0.62311,73500001.0
2006-06-13 09:21:00,0.62307,0.6231,0.623,0.623,68399998.0
2006-06-13 09:22:00,0.6231,0.62336,0.62303,0.6232,102700002.0
2006-06-13 09:23:00,0.62325,0.62365,0.62325,0.62365,134999999.0
2006-06-13 09:24:00,0.62357,0.6237,0.62351,0.6237,85500000.0
2006-06-13 09:25:00,0.62389,0.62402,0.62382,0.62396,121300000.0
2006-06-13 09:26:00,0.62391,0.62408,0.62387,0.62399,127400000.0
2006-06-13 09:27:00,0.62395,0.62398,0.62388,0.62391,90100001.0
2006-06-13 09:28:00,0.6239,0.62401,0.62372,0.62384,122900000.0
2006-06-13 09:29:00,0.62387,0.62393,0.6238,0.62393,50099999.0
2006-06-13 09:30:00,0.62393,0.62393,0.62385,0.62392,25500000.0
2006-06-13 09:31:00,0.6239,0.62401,0.6239,0.62401,40300000.0
2006-06-13 09:32:00,0.62397,0.62397,0.6239,0.6239,85599998.0
2006-06-13 09:33:00,0.6239,0.62396,0.62374,0.6238,119200000.0
2006-06-13 09:34:00,0.62376,0.62389,0.62376,0.62387,71900001.0
2006-06-13 09:35:00,0.62385,0.62389,0.62376,0.6238,110500002.0
2006-06-13 09:36:00,0.62367,0.62372,0.62353,0.62356,104399999.0
2006-06-13 09:37:00,0.62353,0.62353,0.62329,0.62333,53599998.0
2006-06-13 09:38:00,0.62335,0.6234,0.62319,0.62319,100899999.0
2006-06-13 09:39:00,0.62332,0.62334,0.62328,0.6233,78599998.0
2006-06-13 09:40:00,0.6233,0.62336,0.6233,0.62334,59800000.0
2006-06-13 09:41:00,0.62326,0.62326,0.62295,0.62307,118599999.0
2006-06-13 09:42:00,0.62298,0.62314,0.62287,0.62287,101699998.0
2006-06-13 09:43:00,0.62286,0.62298,0.62276,0.62276,102000000.0
2006-06-13 09:44:00,0.62274,0.62294,0.62273,0.62288,102899999.0
2006-06-13 09:45:00,0.62267,0.62283,0.62267,0.62283,43000000.0
2006-06-13 09:46:00,0.62275,0.62288,0.62275,0.62288,18000000.0
2006-06-13 09:47:00,0.62276,0.62292,0.62271,0.62292,92499999.0
2006-06-13 09:48:00,0.62282,0.62292,0.62277,0.62288,39000000.0
2006-06-13 09:49:00,0.62283,0.62285,0.62278,0.62278,60399999.0
2006-06-13 09:50:00,0.62276,0.62282,0.62266,0.62273,127200001.0
2006-06-13 09:51:00,0.6227,0.62288,0.6227,0.62288,70699999.0
2006-06-13 09:52:00,0.62293,0.62298,0.6229,0.62298,63799999.0
2006-06-13 09:53:00,0.62295,0.62295,0.62295,0.62295,35800000.0
2006-06-13 09:54:00,0.62295,0.62305,0.6229,0.62305,95599999.0
2006-06-13 09:55:00,0.62295,0.62305,0.62288,0.62293,86000001.0
2006-06-13 09:56:00,0.62297,0.62297,0.6229,0.62295,42300000.0
2006-06-13 09:57:00,0.62291,0.6231,0.62289,0.6231,120999998.0
2006-06-13 09:58:00,0.62283,0.62294,0.62278,0.62278,57300000.0
2006-06-13 09:59:00,0.62269,0.62269,0.62245,0.6225,39400000.0
2006-06-13 10:00:00,0.62227,0.62227,0.62194,0.62207,51700000.0
2006-06-13 10:01:00,0.62214,0.62214,0.62181,0.62192,128999998.0
2006-06-13 10:02:00,0.62192,0.62202,0.62189,0.6219,95300000.0
2006-06-13 10:03:00,0.62193,0.62208,0.62189,0.62191,96400000.0
2006-06-13 10:04:00,0.62188,0.62199,0.62169,0.62169,86099999.0
2006-06-13 10:05:00,0.62168,0.62181,0.62128,0.62161,113200002.0
2006-06-13 10:06:00,0.62168,0.62189,0.62163,0.62189,106500000.0
2006-06-13 10:07:00,0.62186,0.62196,0.62176,0.62196,77999998.0
2006-06-13 10:08:00,0.62197,0.62211,0.62193,0.62208,170399999.0
2006-06-13 10:09:00,0.62188,0.62222,0.62188,0.62203,133000000.0
2006-06-13 10:10:00,0.62201,0.62213,0.62201,0.62204,77400000.0
2006-06-13 10:11:00,0.62207,0.62213,0.62206,0.62213,88600000.0
2006-06-13 10:12:00,0.62193,0.62197,0.62193,0.62197,20700000.0
2006-06-13 10:13:00,0.62179,0.62195,0.62173,0.62187,80200000.0
2006-06-13 10:14:00,0.62178,0.62182,0.62164,0.62165,96900002.0
2006-06-13 10:15:00,0.6214,0.6214,0.62087,0.62087,53400000.0
2006-06-13 10:16:00,0.62093,0.62145,0.62079,0.62139,107900000.0
2006-06-13 10:17:00,0.62132,0.62146,0.62132,0.62145,132599998.0
2006-06-13 10:18:00,0.62144,0.62153,0.62139,0.62139,101199998.0
2006-06-13 10:19:00,0.62135,0.62159,0.62135,0.62156,87500001.0
2006-06-13 10:20:00,0.62157,0.62177,0.62155,0.62155,93700001.0
2006-06-13 10:21:00,0.62163,0.62178,0.62163,0.62174,88100000.0
2006-06-13 10:22:00,0.62168,0.62185,0.62168,0.62182,128900000.0
2006-06-13 10:23:00,0.62178,0.6218,0.6217,0.6217,128100000.0
2006-06-13 10:24:00,0.62176,0.62184,0.62176,0.62179,79299999.0
2006-06-13 10:25:00,0.62169,0.62169,0.62155,0.62158,74800000.0
2006-06-13 10:26:00,0.62155,0.6217,0.62142,0.62142,112799998.0
2006-06-13 10:27:00,0.62141,0.62141,0.62127,0.62134,86099999.0
2006-06-13 10:28:00,0.62134,0.62136,0.62126,0.62126,90000001.0
2006-06-13 10:29:00,0.62142,0.62152,0.62142,0.62152,47099999.0
2006-06-13 10:30:00,0.62169,0.62184,0.62169,0.62184,38200001.0
2006-06-13 10:31:00,0.62173,0.62175,0.6216,0.6217,96000000.0
2006-06-13 10:32:00,0.6216,0.6216,0.62152,0.62157,72600000.0
2006-06-13 10:33:00,0.62163,0.62163,0.62163,0.62163,52300000.0
2006-06-13 10:34:00,0.62165,0.6217,0.62165,0.6217,64800000.0
2006-06-13 10:35:00,0.62165,0.62165,0.62145,0.6215,107300000.0
2006-06-13 10:36:00,0.62136,0.6214,0.62129,0.62134,71300000.0
2006-06-13 10:37:00,0.62134,0.62138,0.62131,0.62138,102000000.0
2006-06-13 10:38:00,0.62126,0.62126,0.62118,0.62126,69800001.0
2006-06-13 10:39:00,0.62127,0.62144,0.62121,0.62129,77400000.0
2006-06-13 10:40:00,0.62143,0.62143,0.6213,0.62137,58100000.0
2006-06-13 10:41:00,0.6213,0.62137,0.62123,0.62123,119399999.0
2006-06-13 10:42:00,0.62135,0.62135,0.62125,0.62135,59500000.0
2006-06-13 10:43:00,0.62125,0.6213,0.62125,0.62125,71399999.0
2006-06-13 10:44:00,0.6213,0.6213,0.6212,0.62127,55999999.0
2006-06-13 10:45:00,0.62133,0.6215,0.62127,0.6215,117299998.0
2006-06-13 10:46:00,0.62144,0.62162,0.62138,0.62162,105700003.0
2006-06-13 10:47:00,0.62146,0.62171,0.62146,0.62171,123100002.0
2006-06-13 10:48:00,0.62166,0.6218,0.62162,0.6218,111599999.0
2006-06-13 10:49:00,0.62166,0.62166,0.62133,0.62133,34800000.0
2006-06-13 10:50:00,0.62138,0.62138,0.62122,0.62135,100500000.0
2006-06-13 10:51:00,0.62143,0.62154,0.62123,0.62144,79400000.0
2006-06-13 10:52:00,0.62132,0.62138,0.62114,0.62138,97800000.0
2006-06-13 10:53:00,0.62142,0.62147,0.62127,0.62137,81200001.0
2006-06-13 10:54:00,0.62132,0.62151,0.62132,0.62151,76399999.0
2006-06-13 10:55:00,0.62155,0.62157,0.62153,0.62153,38000000.0
2006-06-13 10:56:00,0.62146,0.62152,0.62144,0.62147,82900001.0
2006-06-13 10:57:00,0.62142,0.62149,0.62142,0.62145,63600000.0
2006-06-13 10:58:00,0.62145,0.62145,0.62132,0.62132,162400002.0
2006-06-13 10:59:00,0.62127,0.62144,0.62127,0.62142,67800002.0
2006-06-13 11:00:00,0.62135,0.62135,0.621,0.62128,116700000.0
2006-06-13 11:01:00,0.62125,0.62144,0.6212,0.62144,130799999.0
2006-06-13 11:02:00,0.62142,0.6215,0.62129,0.62148,101199998.0
2006-06-13 11:03:00,0.62148,0.62148,0.62121,0.6214,106600001.0
2006-06-13 11:04:00,0.62142,0.62143,0.62121,0.62121,86600000.0
2006-06-13 11:05:00,0.62129,0.6214,0.62119,0.6214,38100000.0
2006-06-13 11:06:00,0.62141,0.6215,0.6214,0.6214,94200001.0
2006-06-13 11:07:00,0.62147,0.62157,0.62147,0.62157,79600000.0
2006-06-13 11:08:00,0.62153,0.62171,0.62153,0.62171,51900000.0
2006-06-13 11:09:00,0.62162,0.62162,0.62149,0.62151,82199999.0
2006-06-13 11:10:00,0.6215,0.62159,0.62131,0.6214,100499999.0
2006-06-13 11:11:00,0.62141,0.62149,0.62125,0.6213,75600000.0
2006-06-13 11:12:00,0.62134,0.62162,0.62134,0.62161,85899999.0
2006-06-13 11:13:00,0.6216,0.62168,0.62153,0.62168,119800004.0
2006-06-13 11:14:00,0.62173,0.62181,0.62167,0.62172,136899999.0
2006-06-13 11:15:00,0.62177,0.62182,0.62166,0.62166,111499999.0
2006-06-13 11:16:00,0.62168,0.62177,0.62158,0.62165,69300002.0
2006-06-13 11:17:00,0.62164,0.62184,0.62164,0.62177,88300000.0
2006-06-13 11:18:00,0.62171,0.62178,0.62167,0.62175,132200002.0
2006-06-13 11:19:00,0.6216,0.6218,0.6216,0.6218,128200000.0
2006-06-13 11:20:00,0.62177,0.62183,0.62174,0.62183,57500000.0
2006-06-13 11:21:00,0.62181,0.62192,0.62181,0.62184,76400001.0
2006-06-13 11:22:00,0.62185,0.62198,0.62185,0.62188,101700000.0
2006-06-13 11:23:00,0.62194,0.62194,0.62174,0.6219,94799999.0
2006-06-13 11:24:00,0.62201,0.62215,0.62197,0.62208,107700000.0
2006-06-13 11:25:00,0.62199,0.62199,0.6218,0.6218,82400000.0
2006-06-13 11:26:00,0.62187,0.62194,0.62178,0.62178,92400000.0
2006-06-13 11:27:00,0.62172,0.62192,0.62172,0.62192,52100001.0
2006-06-13 11:28:00,0.622,0.622,0.62181,0.62186,46100000.0
2006-06-13 11:29:00,0.62188,0.62193,0.62178,0.62181,102900001.0
2006-06-13 11:30:00,0.62183,0.62198,0.62182,0.6219,124899999.0
2006-06-13 11:31:00,0.62187,0.62191,0.62171,0.62171,94900001.0
2006-06-13 11:32:00,0.62179,0.62194,0.62179,0.62182,63800001.0
2006-06-13 11:33:00,0.6218,0.62185,0.62175,0.62185,51499999.0
2006-06-13 11:34:00,0.62185,0.62185,0.62175,0.6218,61300001.0
2006-06-13 11:35:00,0.62184,0.62193,0.62171,0.62184,149000001.0
2006-06-13 11:36:00,0.62173,0.62195,0.62164,0.62195,118199999.0
2006-06-13 11:37:00,0.62203,0.62204,0.62191,0.62191,66100001.0
2006-06-13 11:38:00,0.622,0.62232,0.622,0.62222,119300000.0
2006-06-13 11:39:00,0.62213,0.62219,0.62208,0.62215,75500001.0
2006-06-13 11:40:00,0.62206,0.62222,0.62204,0.62218,115199999.0
2006-06-13 11:41:00,0.62212,0.62225,0.62212,0.6222,73800000.0
2006-06-13 11:42:00,0.62215,0.6222,0.62215,0.62215,51100000.0
2006-06-13 11:43:00,0.62217,0.62228,0.62217,0.62222,131500000.0
2006-06-13 11:44:00,0.62226,0.62226,0.62206,0.62222,88300000.0
2006-06-13 11:45:00,0.62225,0.62235,0.62225,0.62225,87800001.0
2006-06-13 11:46:00,0.62233,0.62234,0.62222,0.62234,43800000.0
2006-06-13 11:47:00,0.62244,0.62293,0.62234,0.62293,139399998.0
2006-06-13 11:48:00,0.62313,0.62334,0.62313,0.6232,79700001.0
2006-06-13 11:49:00,0.62329,0.62329,0.6228,0.62301,98100000.0
2006-06-13 11:50:00,0.623,0.62316,0.62294,0.62297,72400000.0
2006-06-13 11:51:00,0.62294,0.62305,0.62294,0.62303,49000000.0
2006-06-13 11:52:00,0.62305,0.62305,0.62275,0.62287,146199997.0
2006-06-13 11:53:00,0.62292,0.62292,0.62278,0.62284,70900001.0
2006-06-13 11:54:00,0.62287,0.62287,0.62275,0.6228,54399999.0
2006-06-13 11:55:00,0.6227,0.6227,0.62263,0.62264,100400001.0
2006-06-13 11:56:00,0.6227,0.6227,0.62265,0.6227,61100000.0
2006-06-13 11:57:00,0.6226,0.62262,0.62253,0.62255,62300001.0
2006-06-13 11:58:00,0.6226,0.6226,0.62252,0.62255,72699999.0
2006-06-13 11:59:00,0.62261,0.62262,0.62257,0.62261,84400000.0
2006-06-13 12:00:00,0.62262,0.62268,0.62255,0.62268,67300001.0
2006-06-13 12:01:00,0.62256,0.62256,0.62224,0.6223,135699999.0
2006-06-13 12:02:00,0.62224,0.62241,0.62217,0.62235,99800003.0
2006-06-13 12:03:00,0.62229,0.62229,0.62195,0.62195,31000000.0
2006-06-13 12:04:00,0.62191,0.62191,0.62178,0.62191,97299998.0
2006-06-13 12:05:00,0.62197,0.62204,0.62173,0.62199,144700002.0
2006-06-13 12:06:00,0.62194,0.62198,0.62188,0.62192,107900000.0
2006-06-13 12:07:00,0.62185,0.62192,0.62185,0.62185,115899999.0
2006-06-13 12:08:00,0.6218,0.62196,0.62177,0.62193,69799999.0
2006-06-13 12:09:00,0.62204,0.62204,0.62195,0.62198,133799998.0
2006-06-13 12:10:00,0.62191,0.62197,0.62177,0.62197,62199999.0
2006-06-13 12:11:00,0.62195,0.62195,0.62183,0.62184,57700000.0
2006-06-13 12:12:00,0.62175,0.62185,0.62175,0.62185,76900000.0
2006-06-13 12:13:00,0.62185,0.6219,0.62183,0.62187,66800000.0
2006-06-13 12:14:00,0.6219,0.6219,0.62185,0.62185,94700001.0
2006-06-13 12:15:00,0.62176,0.62178,0.62162,0.62178,74900000.0
2006-06-13 12:16:00,0.6217,0.62191,0.62169,0.62191,42500000.0
2006-06-13 12:17:00,0.62188,0.62188,0.62168,0.6217,106900001.0
2006-06-13 12:18:00,0.62173,0.62179,0.62155,0.6216,132399998.0
2006-06-13 12:19:00,0.62157,0.62157,0.62149,0.62152,78200000.0
2006-06-13 12:20:00,0.62162,0.62165,0.6215,0.6215,69000000.0
2006-06-13 12:21:00,0.6214,0.62155,0.6214,0.62155,107499999.0
2006-06-13 12:22:00,0.62162,0.62171,0.62161,0.62165,93300000.0
2006-06-13 12:23:00,0.62155,0.62168,0.62154,0.62168,114800002.0
2006-06-13 12:24:00,0.62166,0.62184,0.62166,0.62173,186199996.0
2006-06-13 12:25:00,0.62169,0.62178,0.62164,0.62173,93700000.0
2006-06-13 12:26:00,0.62174,0.62186,0.62168,0.62179,97799998.0
2006-06-13 12:27:00,0.62171,0.62173,0.62153,0.62173,42900000.0
2006-06-13 12:28:00,0.62165,0.62175,0.6216,0.62168,122400000.0
2006-06-13 12:29:00,0.62169,0.62169,0.6215,0.62163,87500000.0
2006-06-13 12:30:00,0.62162,0.62183,0.62162,0.62179,72199999.0
2006-06-13 12:31:00,0.62185,0.62187,0.62165,0.6218,57200001.0
2006-06-13 12:32:00,0.62194,0.62203,0.62187,0.62187,152399999.0
2006-06-13 12:33:00,0.62173,0.62173,0.62135,0.62135,44200000.0
2006-06-13 12:34:00,0.62143,0.62153,0.62143,0.62143,148700002.0
2006-06-13 12:35:00,0.6214,0.62164,0.62135,0.62164,82100000.0
2006-06-13 12:36:00,0.6216,0.6216,0.62134,0.62148,104300000.0
2006-06-13 12:37:00,0.62144,0.62164,0.62144,0.62149,104699998.0
2006-06-13 12:38:00,0.62153,0.62166,0.62129,0.62166,141400001.0
2006-06-13 12:39:00,0.62166,0.62166,0.62152,0.62164,72900000.0
2006-06-13 12:40:00,0.62156,0.6217,0.62133,0.6217,143700001.0
2006-06-13 12:41:00,0.62157,0.62164,0.62145,0.62154,72500000.0
2006-06-13 12:42:00,0.62151,0.62151,0.62145,0.62145,69100001.0
2006-06-13 12:43:00,0.6215,0.6215,0.62145,0.62149,63000000.0
2006-06-13 12:44:00,0.6214,0.6215,0.6214,0.62145,58200000.0
2006-06-13 12:45:00,0.62144,0.62152,0.62144,0.62152,94200001.0
2006-06-13 12:46:00,0.62163,0.62165,0.62158,0.62158,83000000.0
2006-06-13 12:47:00,0.62152,0.62153,0.62145,0.6215,122300002.0
2006-06-13 12:48:00,0.6215,0.6215,0.62142,0.62145,69899999.0
2006-06-13 12:49:00,0.62149,0.62153,0.62148,0.62148,51500000.0
2006-06-13 12:50:00,0.62145,0.62162,0.62145,0.62157,108899999.0
2006-06-13 12:51:00,0.62177,0.62177,0.6215,0.62157,101400000.0
2006-06-13 12:52:00,0.62153,0.62184,0.62153,0.62175,83200000.0
2006-06-13 12:53:00,0.62169,0.62177,0.62167,0.6217,115300001.0
2006-06-13 12:54:00,0.62167,0.62172,0.62155,0.62172,63799999.0
2006-06-13 12:55:00,0.62167,0.62203,0.62163,0.62163,125899999.0
2006-06-13 12:56:00,0.62157,0.62157,0.62143,0.62144,36600000.0
2006-06-13 12:57:00,0.62135,0.62137,0.62125,0.62134,77400000.0
2006-06-13 12:58:00,0.6214,0.6214,0.6213,0.62135,105499999.0
2006-06-13 12:59:00,0.62135,0.6214,0.62124,0.6214,97800000.0
2006-06-13 13:00:00,0.62145,0.62151,0.62141,0.62151,61400000.0
2006-06-13 13:01:00,0.62162,0.62164,0.62151,0.62151,57200000.0
2006-06-13 13:02:00,0.62142,0.62142,0.6213,0.6214,127000000.0
2006-06-13 13:03:00,0.62138,0.62157,0.62127,0.62157,52700000.0
2006-06-13 13:04:00,0.62152,0.62152,0.6213,0.6213,122699999.0
2006-06-13 13:05:00,0.62134,0.62141,0.62134,0.62141,15100000.0
2006-06-13 13:06:00,0.62146,0.62154,0.62146,0.62154,62400000.0
2006-06-13 13:07:00,0.62156,0.62201,0.62156,0.62177,85000000.0
2006-06-13 13:08:00,0.62155,0.62176,0.62153,0.62153,76899999.0
2006-06-13 13:09:00,0.62173,0.62173,0.62139,0.62139,63100000.0
2006-06-13 13:10:00,0.62147,0.62151,0.62143,0.62147,65500000.0
2006-06-13 13:11:00,0.62151,0.62164,0.62151,0.62151,103600002.0
2006-06-13 13:12:00,0.62166,0.62171,0.62163,0.62167,76500001.0
2006-06-13 13:13:00,0.62162,0.6218,0.62162,0.6218,79100000.0
2006-06-13 13:14:00,0.62174,0.62183,0.62171,0.62175,129800000.0
2006-06-13 13:15:00,0.62179,0.62186,0.62176,0.62185,101699999.0
2006-06-13 13:16:00,0.62189,0.62189,0.62181,0.62181,19000000.0
2006-06-13 13:17:00,0.62181,0.62181,0.62166,0.62166,86400001.0
2006-06-13 13:18:00,0.62158,0.62175,0.62157,0.62157,89899998.0
2006-06-13 13:19:00,0.6216,0.62163,0.62148,0.62163,72100001.0
2006-06-13 13:20:00,0.62166,0.62182,0.62166,0.62167,56500000.0
2006-06-13 13:21:00,0.62166,0.62174,0.62163,0.62163,52799999.0
2006-06-13 13:22:00,0.62163,0.62174,0.62163,0.62172,31300000.0
2006-06-13 13:23:00,0.62181,0.6219,0.62174,0.62185,105600000.0
2006-06-13 13:24:00,0.62184,0.62204,0.62184,0.62185,112400000.0
2006-06-13 13:25:00,0.62188,0.62202,0.62188,0.62202,74100000.0
2006-06-13 13:26:00,0.62204,0.62206,0.62177,0.62205,86800000.0
2006-06-13 13:27:00,0.62208,0.62208,0.6219,0.62192,102599995.0
2006-06-13 13:28:00,0.62205,0.62207,0.62196,0.62207,107600000.0
2006-06-13 13:29:00,0.62212,0.62234,0.62207,0.62232,113100001.0
2006-06-13 13:30:00,0.62226,0.62233,0.62213,0.6222,143999999.0
2006-06-13 13:31:00,0.6221,0.62231,0.62207,0.62231,65300000.0
2006-06-13 13:32:00,0.62232,0.62232,0.62225,0.62225,59300000.0
2006-06-13 13:33:00,0.62223,0.62223,0.62204,0.62206,101699999.0
2006-06-13 13:34:00,0.62203,0.6222,0.62203,0.62214,118799998.0
2006-06-13 13:35:00,0.62223,0.62229,0.62215,0.62218,119699998.0
2006-06-13 13:36:00,0.6222,0.62225,0.62215,0.6222,101300002.0
2006-06-13 13:37:00,0.62227,0.62234,0.6222,0.62225,75600000.0
2006-06-13 13:38:00,0.62239,0.62244,0.62225,0.62232,97099999.0
2006-06-13 13:39:00,0.62225,0.62225,0.62215,0.62218,53800000.0
2006-06-13 13:40:00,0.62217,0.62217,0.62203,0.6221,46900000.0
2006-06-13 13:41:00,0.62194,0.62213,0.62188,0.62213,172000000.0
2006-06-13 13:42:00,0.62204,0.6221,0.62194,0.62196,74499999.0
2006-06-13 13:43:00,0.62202,0.62205,0.622,0.62205,66200000.0
2006-06-13 13:44:00,0.62207,0.62212,0.62191,0.62202,101500000.0
2006-06-13 13:45:00,0.622,0.62205,0.62195,0.62205,77900000.0
2006-06-13 13:46:00,0.62202,0.62208,0.62198,0.62205,98299998.0
2006-06-13 13:47:00,0.62199,0.62199,0.62192,0.62192,84399999.0
2006-06-13 13:48:00,0.62175,0.62175,0.62157,0.62157,46300000.0
2006-06-13 13:49:00,0.62153,0.62153,0.62125,0.62125,103199999.0
2006-06-13 13:50:00,0.62128,0.62136,0.62118,0.62136,76900000.0
2006-06-13 13:51:00,0.62125,0.62125,0.62099,0.62099,85099999.0
2006-06-13 13:52:00,0.62095,0.6211,0.62085,0.6211,85499999.0
2006-06-13 13:53:00,0.62117,0.62117,0.62098,0.62105,80500000.0
2006-06-13 13:54:00,0.62098,0.62098,0.62076,0.62083,74800001.0
2006-06-13 13:55:00,0.62039,0.62039,0.61956,0.62003,80700000.0
2006-06-13 13:56:00,0.62032,0.6205,0.62032,0.6204,76300000.0
2006-06-13 13:57:00,0.62039,0.62054,0.62039,0.62046,81200000.0
2006-06-13 13:58:00,0.62045,0.62045,0.62033,0.62042,51800001.0
2006-06-13 13:59:00,0.62041,0.62055,0.62041,0.62043,77900000.0
2006-06-13 14:00:00,0.62047,0.6207,0.62043,0.6207,53299999.0
2006-06-13 14:01:00,0.62088,0.62092,0.62079,0.6209,85200001.0
2006-06-13 14:02:00,0.62083,0.6209,0.62049,0.62049,104200000.0
2006-06-13 14:03:00,0.62055,0.62055,0.62033,0.62037,63999999.0
2006-06-13 14:04:00,0.62047,0.6206,0.62047,0.6206,104299998.0
2006-06-13 14:05:00,0.62059,0.62072,0.62057,0.62057,161900000.0
2006-06-13 14:06:00,0.62065,0.62065,0.62044,0.62049,125800001.0
2006-06-13 14:07:00,0.62048,0.62048,0.6204,0.62048,70300001.0
2006-06-13 14:08:00,0.62032,0.62041,0.62026,0.62041,56700000.0
2006-06-13 14:09:00,0.62041,0.62041,0.62026,0.62029,116500000.0
2006-06-13 14:10:00,0.62043,0.62046,0.62037,0.62037,36500000.0
2006-06-13 14:11:00,0.62039,0.62039,0.62022,0.62029,59700000.0
2006-06-13 14:12:00,0.62032,0.62045,0.62032,0.62045,76100000.0
2006-06-13 14:13:00,0.62045,0.62047,0.62026,0.62041,84400000.0
2006-06-13 14:14:00,0.62042,0.62047,0.62033,0.62033,119900001.0
2006-06-13 14:15:00,0.62036,0.62043,0.62032,0.62032,23100000.0
2006-06-13 14:16:00,0.62021,0.62033,0.62021,0.62028,123000001.0
2006-06-13 14:17:00,0.62013,0.62013,0.6198,0.6198,72200001.0
2006-06-13 14:18:00,0.61985,0.61988,0.61965,0.61988,129299999.0
2006-06-13 14:19:00,0.61973,0.61987,0.61953,0.6198,150999998.0
2006-06-13 14:20:00,0.61968,0.61977,0.61956,0.61977,43900000.0
2006-06-13 14:21:00,0.6198,0.6198,0.61956,0.61975,119399999.0
2006-06-13 14:22:00,0.61968,0.61969,0.6192,0.6192,58899999.0
2006-06-13 14:23:00,0.61921,0.61935,0.61895,0.61895,154499998.0
2006-06-13 14:24:00,0.61908,0.6192,0.61908,0.61912,73000000.0
2006-06-13 14:25:00,0.61914,0.61921,0.61909,0.61917,72600000.0
2006-06-13 14:26:00,0.61931,0.61967,0.61931,0.61967,28000000.0
2006-06-13 14:27:00,0.61984,0.61991,0.61977,0.61988,94400000.0
2006-06-13 14:28:00,0.61997,0.62003,0.61997,0.62003,9500000.0
2006-06-13 14:29:00,0.62004,0.62004,0.61977,0.61977,105900001.0
2006-06-13 14:30:00,0.61959,0.62003,0.61932,0.61975,100599998.0
2006-06-13 14:31:00,0.61968,0.61976,0.6193,0.6193,155000002.0
2006-06-13 14:32:00,0.61924,0.6195,0.61924,0.61947,118700002.0
2006-06-13 14:33:00,0.61944,0.61967,0.61938,0.61954,141600000.0
2006-06-13 14:34:00,0.61966,0.61991,0.61952,0.61991,98699999.0
2006-06-13 14:35:00,0.6201,0.62067,0.6201,0.62063,48000000.0
2006-06-13 14:36:00,0.62051,0.62051,0.62023,0.62044,118700000.0
2006-06-13 14:37:00,0.62046,0.62091,0.62041,0.62091,50300000.0
2006-06-13 14:38:00,0.62072,0.62088,0.62056,0.62073,118699999.0
2006-06-13 14:39:00,0.62053,0.62065,0.62039,0.6205,96799999.0
2006-06-13 14:40:00,0.62048,0.62048,0.62033,0.62035,46700000.0
2006-06-13 14:41:00,0.62047,0.62076,0.62047,0.62069,122399995.0
2006-06-13 14:42:00,0.62058,0.62091,0.62047,0.6209,99899997.0
2006-06-13 14:43:00,0.62059,0.62113,0.62059,0.62113,93600000.0
2006-06-13 14:44:00,0.62103,0.62103,0.62091,0.62102,63000001.0
2006-06-13 14:45:00,0.62094,0.62118,0.62094,0.62118,48600000.0
2006-06-13 14:46:00,0.62123,0.62139,0.62116,0.62139,81599999.0
2006-06-13 14:47:00,0.62133,0.62133,0.62095,0.62095,154800001.0
2006-06-13 14:48:00,0.62093,0.62112,0.62093,0.62112,122100002.0
2006-06-13 14:49:00,0.62115,0.62132,0.6211,0.62125,117000001.0
2006-06-13 14:50:00,0.6213,0.6213,0.62107,0.6211,126500000.0
2006-06-13 14:51:00,0.62089,0.62097,0.62069,0.62097,51000000.0
2006-06-13 14:52:00,0.62121,0.62141,0.62116,0.62127,64799999.0
2006-06-13 14:53:00,0.62124,0.62124,0.62075,0.62097,104699998.0
2006-06-13 14:54:00,0.62098,0.62105,0.62086,0.62089,61699998.0
2006-06-13 14:55:00,0.62077,0.62077,0.62064,0.62075,117600002.0
2006-06-13 14:56:00,0.62087,0.62109,0.62087,0.62093,56500000.0
2006-06-13 14:57:00,0.62111,0.62111,0.62082,0.62095,91600000.0
2006-06-13 14:58:00,0.62091,0.62102,0.62091,0.62098,62700000.0
2006-06-13 14:59:00,0.62108,0.62119,0.62103,0.62109,173900001.0
2006-06-13 15:00:00,0.6211,0.62114,0.62098,0.62107,63799999.0
2006-06-13 15:01:00,0.62115,0.62145,0.62115,0.62143,77999999.0
2006-06-13 15:02:00,0.62152,0.62153,0.62142,0.62144,85200000.0
2006-06-13 15:03:00,0.62162,0.62198,0.62162,0.62198,59200000.0
2006-06-13 15:04:00,0.62194,0.622,0.62182,0.62185,81399999.0
2006-06-13 15:05:00,0.62175,0.62175,0.62151,0.62171,71600000.0
2006-06-13 15:06:00,0.62176,0.62176,0.62153,0.62165,101799999.0
2006-06-13 15:07:00,0.62165,0.62165,0.62162,0.62162,40700000.0
2006-06-13 15:08:00,0.6216,0.62173,0.62148,0.62148,137600000.0
2006-06-13 15:09:00,0.62165,0.62165,0.6216,0.6216,62799998.0
2006-06-13 15:10:00,0.62165,0.6217,0.6216,0.6216,105500001.0
2006-06-13 15:11:00,0.62154,0.62161,0.62154,0.62158,47899999.0
2006-06-13 15:12:00,0.62165,0.62165,0.62157,0.6216,79600000.0
2006-06-13 15:13:00,0.62163,0.6217,0.6216,0.62163,61599999.0
2006-06-13 15:14:00,0.62168,0.62168,0.62147,0.62157,96699999.0
2006-06-13 15:15:00,0.62152,0.62152,0.62134,0.62143,95600000.0
2006-06-13 15:16:00,0.62135,0.62144,0.62131,0.62144,155900002.0
2006-06-13 15:17:00,0.62155,0.62159,0.62148,0.62155,48600000.0
2006-06-13 15:18:00,0.6214,0.6214,0.6213,0.6213,60800000.0
2006-06-13 15:19:00,0.62129,0.62134,0.62107,0.62134,82300000.0
2006-06-13 15:20:00,0.62132,0.62132,0.62093,0.62105,131300000.0
2006-06-13 15:21:00,0.62111,0.62119,0.62111,0.62114,69299999.0
2006-06-13 15:22:00,0.62124,0.62126,0.62124,0.62126,35900000.0
2006-06-13 15:23:00,0.6213,0.6213,0.62125,0.62125,77800000.0
2006-06-13 15:24:00,0.62133,0.62138,0.6212,0.62123,131200002.0
2006-06-13 15:25:00,0.62125,0.62125,0.62115,0.62117,157200001.0
2006-06-13 15:26:00,0.62111,0.62117,0.62106,0.62114,114000001.0
2006-06-13 15:27:00,0.62109,0.62118,0.62106,0.6211,114000002.0
2006-06-13 15:28:00,0.62106,0.62125,0.62106,0.6211,36100000.0
2006-06-13 15:29:00,0.6211,0.62125,0.6211,0.62115,109000001.0
2006-06-13 15:30:00,0.62135,0.62192,0.62135,0.62185,38700000.0
2006-06-13 15:31:00,0.62164,0.62164,0.62127,0.62127,102400001.0
2006-06-13 15:32:00,0.62124,0.6218,0.6212,0.62177,110100000.0
2006-06-13 15:33:00,0.62222,0.62323,0.62222,0.62311,73200000.0
2006-06-13 15:34:00,0.62308,0.62339,0.62302,0.62321,112999999.0
2006-06-13 15:35:00,0.62318,0.6234,0.62317,0.6234,52600000.0
2006-06-13 15:36:00,0.62359,0.62376,0.62344,0.62351,112600000.0
2006-06-13 15:37:00,0.62344,0.62373,0.62343,0.62353,94400000.0
2006-06-13 15:38:00,0.62355,0.62355,0.62343,0.62343,37499999.0
2006-06-13 15:39:00,0.62335,0.62355,0.6233,0.62352,117999999.0
2006-06-13 15:40:00,0.62352,0.62357,0.62314,0.62314,70999999.0
2006-06-13 15:41:00,0.62329,0.62342,0.62321,0.62341,79599998.0
2006-06-13 15:42:00,0.62347,0.62373,0.62338,0.62348,114700000.0
2006-06-13 15:43:00,0.62355,0.62397,0.62355,0.62397,49900000.0
2006-06-13 15:44:00,0.62426,0.62453,0.62426,0.62453,86600002.0
2006-06-13 15:45:00,0.62457,0.62512,0.62457,0.62475,71800000.0
2006-06-13 15:46:00,0.62463,0.62465,0.62446,0.62446,76599999.0
2006-06-13 15:47:00,0.62446,0.62446,0.62436,0.62444,44200000.0
2006-06-13 15:48:00,0.62438,0.62438,0.62415,0.62418,70300000.0
2006-06-13 15:49:00,0.62403,0.62416,0.62401,0.6241,96600000.0
2006-06-13 15:50:00,0.62411,0.62411,0.62404,0.62405,105400002.0
2006-06-13 15:51:00,0.62403,0.62403,0.62373,0.62373,52699999.0
2006-06-13 15:52:00,0.62354,0.6238,0.62354,0.6238,87699999.0
2006-06-13 15:53:00,0.62377,0.62378,0.62348,0.62369,110299999.0
2006-06-13 15:54:00,0.62353,0.62353,0.62335,0.62353,87799998.0
2006-06-13 15:55:00,0.62346,0.62351,0.62343,0.62351,120600001.0
2006-06-13 15:56:00,0.62348,0.62348,0.62321,0.62339,59100000.0
2006-06-13 15:57:00,0.62362,0.62378,0.62362,0.62369,83000001.0
2006-06-13 15:58:00,0.62383,0.62386,0.62363,0.62371,86099999.0
2006-06-13 15:59:00,0.62355,0.62369,0.62355,0.62369,169799999.0
2006-06-13 16:00:00,0.62354,0.6236,0.62351,0.6236,91300000.0
2006-06-13 16:01:00,0.6237,0.6238,0.62368,0.62375,110799999.0
2006-06-13 16:02:00,0.62376,0.62376,0.62361,0.62361,82599999.0
2006-06-13 16:03:00,0.62376,0.62376,0.62371,0.62371,21400000.0
2006-06-13 16:04:00,0.62379,0.62379,0.62365,0.62375,52300000.0
2006-06-13 16:05:00,0.62366,0.6238,0.62366,0.62371,122699998.0
2006-06-13 16:06:00,0.62369,0.62369,0.62345,0.62353,94300000.0
2006-06-13 16:07:00,0.62336,0.62336,0.62312,0.62312,86099997.0
2006-06-13 16:08:00,0.62318,0.62326,0.62315,0.62317,93199999.0
2006-06-13 16:09:00,0.62306,0.62322,0.623,0.62314,73300001.0
2006-06-13 16:10:00,0.62321,0.62337,0.62307,0.62337,110899999.0
2006-06-13 16:11:00,0.6234,0.62363,0.6234,0.62357,94899999.0
2006-06-13 16:12:00,0.62351,0.62368,0.62345,0.62368,65700002.0
2006-06-13 16:13:00,0.62372,0.6238,0.62358,0.62364,93900001.0
2006-06-13 16:14:00,0.62344,0.62363,0.62319,0.62344,137800000.0
2006-06-13 16:15:00,0.62345,0.62352,0.62336,0.62346,125600001.0
2006-06-13 16:16:00,0.62353,0.62353,0.62317,0.62336,139000001.0
2006-06-13 16:17:00,0.62327,0.62327,0.62309,0.62319,85299997.0
2006-06-13 16:18:00,0.62315,0.62322,0.62295,0.62295,78999999.0
2006-06-13 16:19:00,0.62289,0.62308,0.62283,0.62283,108800000.0
2006-06-13 16:20:00,0.6228,0.6229,0.6227,0.6229,77999999.0
2006-06-13 16:21:00,0.6228,0.6228,0.62264,0.62277,103900002.0
2006-06-13 16:22:00,0.62282,0.62288,0.6225,0.6225,141100000.0
2006-06-13 16:23:00,0.62244,0.62251,0.62209,0.6225,124600000.0
2006-06-13 16:24:00,0.62244,0.62244,0.6222,0.62237,135000000.0
2006-06-13 16:25:00,0.62237,0.62249,0.62232,0.62238,121900001.0
2006-06-13 16:26:00,0.62227,0.6224,0.62227,0.6224,69900000.0
2006-06-13 16:27:00,0.62242,0.62242,0.62225,0.62237,75600000.0
2006-06-13 16:28:00,0.62215,0.62248,0.62215,0.62238,86600000.0
2006-06-13 16:29:00,0.6224,0.6224,0.6223,0.62238,85299999.0
2006-06-13 16:30:00,0.62237,0.62246,0.62207,0.62207,51899999.0
2006-06-13 16:31:00,0.62213,0.62228,0.6221,0.6221,52100000.0
2006-06-13 16:32:00,0.62201,0.6221,0.62189,0.62189,96700000.0
2006-06-13 16:33:00,0.62182,0.62182,0.6215,0.62177,161499997.0
2006-06-13 16:34:00,0.62174,0.62177,0.62153,0.62153,74399999.0
2006-06-13 16:35:00,0.62162,0.6217,0.62147,0.6217,86600001.0
2006-06-13 16:36:00,0.62168,0.62187,0.62159,0.62187,98000002.0
2006-06-13 16:37:00,0.62185,0.62188,0.62167,0.6217,41100000.0
2006-06-13 16:38:00,0.62157,0.62159,0.6215,0.62154,106799999.0
2006-06-13 16:39:00,0.62156,0.62165,0.62143,0.62143,147600000.0
2006-06-13 16:40:00,0.62144,0.62162,0.62144,0.62156,70299999.0
2006-06-13 16:41:00,0.62156,0.62175,0.62148,0.62175,64400000.0
2006-06-13 16:42:00,0.6217,0.62186,0.62159,0.62186,38400000.0
2006-06-13 16:43:00,0.62187,0.62187,0.6218,0.6218,68000000.0
2006-06-13 16:44:00,0.62188,0.62196,0.6218,0.6218,81000002.0
2006-06-13 16:45:00,0.6219,0.6219,0.6218,0.6218,110300000.0
2006-06-13 16:46:00,0.6219,0.6219,0.62183,0.62187,158100000.0
2006-06-13 16:47:00,0.62191,0.6221,0.62172,0.6221,90400001.0
2006-06-13 16:48:00,0.62231,0.62234,0.62222,0.62234,71600000.0
2006-06-13 16:49:00,0.62227,0.62231,0.62212,0.62217,117300001.0
2006-06-13 16:50:00,0.62224,0.62226,0.62221,0.62222,52500000.0
2006-06-13 16:51:00,0.62219,0.62219,0.6218,0.62184,140799999.0
2006-06-13 16:52:00,0.62202,0.62205,0.62177,0.62189,89300001.0
2006-06-13 16:53:00,0.62202,0.62218,0.62202,0.62214,59100000.0
2006-06-13 16:54:00,0.62204,0.62216,0.62186,0.62194,88000000.0
2006-06-13 16:55:00,0.62189,0.62202,0.62181,0.62196,137299999.0
2006-06-13 16:56:00,0.62204,0.62261,0.62204,0.62261,47900000.0
2006-06-13 16:57:00,0.62263,0.62263,0.62234,0.62246,75699999.0
2006-06-13 16:58:00,0.62241,0.62241,0.62225,0.62228,96400001.0
2006-06-13 16:59:00,0.62223,0.62223,0.62203,0.62213,143199996.0
2006-06-13 17:00:00,0.62211,0.62221,0.62207,0.62218,102700000.0
2006-06-13 17:01:00,0.62242,0.62242,0.62196,0.62196,66600000.0
2006-06-13 17:02:00,0.62196,0.622,0.62193,0.62197,78800002.0
2006-06-13 17:03:00,0.62197,0.622,0.6217,0.622,24000000.0
2006-06-13 17:04:00,0.62195,0.62207,0.62186,0.62201,149099998.0
2006-06-13 17:05:00,0.62201,0.62205,0.62196,0.62196,48900000.0
2006-06-13 17:06:00,0.62201,0.62215,0.62193,0.6221,79400000.0
2006-06-13 17:07:00,0.62224,0.6223,0.62215,0.62222,118700000.0
2006-06-13 17:08:00,0.62233,0.6224,0.62221,0.62221,72399999.0
2006-06-13 17:09:00,0.62246,0.62257,0.62243,0.62249,46399999.0
2006-06-13 17:10:00,0.62253,0.62267,0.62253,0.62254,91099999.0
2006-06-13 17:11:00,0.62232,0.62248,0.62232,0.62237,66000001.0
2006-06-13 17:12:00,0.62232,0.62233,0.62211,0.62218,112399998.0
2006-06-13 17:13:00,0.62218,0.62229,0.62208,0.62229,89299998.0
2006-06-13 17:14:00,0.62225,0.62245,0.62225,0.6224,101800000.0
2006-06-13 17:15:00,0.62228,0.62228,0.6219,0.6219,46399999.0
2006-06-13 17:16:00,0.62199,0.62205,0.62184,0.62184,68499998.0
2006-06-13 17:17:00,0.62171,0.62188,0.62171,0.62182,89299998.0
2006-06-13 17:18:00,0.62194,0.62217,0.62194,0.62217,134400002.0
2006-06-13 17:19:00,0.6221,0.62214,0.62193,0.62202,140000003.0
2006-06-13 17:20:00,0.62219,0.6223,0.62215,0.6223,71100000.0
2006-06-13 17:21:00,0.62227,0.62252,0.62227,0.62252,70699999.0
2006-06-13 17:22:00,0.62258,0.62259,0.62241,0.62242,51800000.0
2006-06-13 17:23:00,0.62221,0.62225,0.62193,0.62205,116000000.0
2006-06-13 17:24:00,0.62201,0.62211,0.62194,0.62211,67600000.0
2006-06-13 17:25:00,0.62212,0.62217,0.62212,0.62216,54000000.0
2006-06-13 17:26:00,0.62209,0.62209,0.62201,0.62201,59300000.0
2006-06-13 17:27:00,0.62215,0.62215,0.622,0.62215,104300002.0
2006-06-13 17:28:00,0.62209,0.6223,0.62209,0.62225,121999998.0
2006-06-13 17:29:00,0.6223,0.62243,0.62219,0.62238,82100000.0
2006-06-13 17:30:00,0.62238,0.62246,0.62236,0.6224,110700000.0
2006-06-13 17:31:00,0.62237,0.6225,0.62237,0.62241,145600003.0
2006-06-13 17:32:00,0.62244,0.62253,0.62244,0.6225,63100001.0
2006-06-13 17:33:00,0.62262,0.62262,0.62258,0.6226,58299998.0
2006-06-13 17:34:00,0.62268,0.62282,0.62268,0.62268,106600000.0
2006-06-13 17:35:00,0.62263,0.62263,0.62253,0.6226,100599999.0
2006-06-13 17:36:00,0.62252,0.62252,0.62227,0.62244,70900000.0
2006-06-13 17:37:00,0.6225,0.62253,0.6225,0.62253,108600004.0
2006-06-13 17:38:00,0.6225,0.6225,0.62245,0.62245,19900000.0
2006-06-13 17:39:00,0.62244,0.6228,0.62244,0.6228,124299998.0
2006-06-13 17:40:00,0.62265,0.62265,0.62243,0.62243,33200000.0
2006-06-13 17:41:00,0.62239,0.62239,0.62239,0.62239,16700000.0
2006-06-13 17:42:00,0.62227,0.62227,0.62212,0.62216,111500000.0
2006-06-13 17:43:00,0.62213,0.6223,0.62206,0.62206,68400001.0
2006-06-13 17:44:00,0.622,0.62217,0.62193,0.62215,117400000.0
2006-06-13 17:45:00,0.62215,0.62215,0.62195,0.62215,90500000.0
2006-06-13 17:46:00,0.62213,0.62216,0.62204,0.62204,121899999.0
2006-06-13 17:47:00,0.62206,0.62206,0.62165,0.62184,56699999.0
2006-06-13 17:48:00,0.62189,0.62206,0.62177,0.62206,149700001.0
2006-06-13 17:49:00,0.62205,0.62212,0.62199,0.62212,71600001.0
2006-06-13 17:50:00,0.62218,0.62219,0.62206,0.62217,96700000.0
2006-06-13 17:51:00,0.62213,0.62228,0.622,0.622,143799999.0
2006-06-13 17:52:00,0.62205,0.62232,0.62195,0.62217,62600000.0
2006-06-13 17:53:00,0.62201,0.62223,0.62196,0.62223,65800000.0
2006-06-13 17:54:00,0.62222,0.62223,0.62204,0.62209,182099999.0
2006-06-13 17:55:00,0.62206,0.62235,0.62204,0.62235,92499998.0
2006-06-13 17:56:00,0.62235,0.62245,0.62235,0.6224,144599999.0
2006-06-13 17:57:00,0.62232,0.62232,0.62216,0.62225,70200000.0
2006-06-13 17:58:00,0.62235,0.62274,0.62235,0.62274,102800000.0
2006-06-13 17:59:00,0.62278,0.6229,0.62263,0.62274,139000000.0
2006-06-13 18:00:00,0.62277,0.6229,0.62267,0.62284,101599999.0
2006-06-13 18:01:00,0.6228,0.6228,0.62252,0.62253,100800001.0
2006-06-13 18:02:00,0.62253,0.62253,0.6224,0.6225,38200000.0
2006-06-13 18:03:00,0.62255,0.62262,0.62249,0.62254,196000000.0
2006-06-13 18:04:00,0.6225,0.62261,0.6225,0.6225,205000001.0
2006-06-13 18:05:00,0.62252,0.62255,0.62237,0.62239,307400003.0
2006-06-13 18:06:00,0.6225,0.62254,0.6224,0.62254,129100000.0
2006-06-13 18:07:00,0.62248,0.62259,0.62235,0.6224,244400002.0
2006-06-13 18:08:00,0.62234,0.62241,0.62232,0.62232,55900000.0
2006-06-13 18:09:00,0.62232,0.62234,0.62206,0.62233,278999998.0
2006-06-13 18:10:00,0.62228,0.62228,0.62215,0.62218,129900000.0
2006-06-13 18:11:00,0.6221,0.6222,0.6221,0.6222,62999999.0
2006-06-13 18:12:00,0.62225,0.62225,0.6221,0.62218,104200000.0
2006-06-13 18:13:00,0.62226,0.62233,0.62224,0.62224,62700002.0
2006-06-13 18:14:00,0.62238,0.62289,0.62238,0.62289,91199999.0
2006-06-13 18:15:00,0.62288,0.6229,0.6228,0.62282,182100000.0
2006-06-13 18:16:00,0.62277,0.62277,0.62263,0.62268,305300003.0
2006-06-13 18:17:00,0.62268,0.62272,0.62262,0.62272,131700001.0
2006-06-13 18:18:00,0.62265,0.62291,0.62264,0.62278,392499998.0
2006-06-13 18:19:00,0.62275,0.62297,0.62275,0.62278,254800000.0
2006-06-13 18:20:00,0.62276,0.62293,0.62275,0.62278,134400000.0
2006-06-13 18:21:00,0.62269,0.62282,0.62263,0.62281,146600002.0
2006-06-13 18:22:00,0.62264,0.62264,0.62189,0.62211,94300000.0
2006-06-13 18:23:00,0.62213,0.62213,0.62175,0.62186,335500001.0
2006-06-13 18:24:00,0.62187,0.62207,0.62184,0.62202,263300000.0
2006-06-13 18:25:00,0.62202,0.62205,0.62195,0.62197,134600000.0
2006-06-13 18:26:00,0.62192,0.62195,0.62178,0.6219,145799998.0
2006-06-13 18:27:00,0.6218,0.6219,0.62174,0.62185,312900004.0
2006-06-13 18:28:00,0.6218,0.6219,0.6217,0.6218,159399998.0
2006-06-13 18:29:00,0.62175,0.62175,0.62153,0.62165,253599999.0
2006-06-13 18:30:00,0.62162,0.62162,0.62148,0.62157,88600000.0
2006-06-13 18:31:00,0.6215,0.62155,0.62145,0.6215,176800002.0
2006-06-13 18:32:00,0.62151,0.62163,0.62151,0.62158,63799999.0
2006-06-13 18:33:00,0.62169,0.62174,0.62161,0.62162,213599999.0
2006-06-13 18:34:00,0.62175,0.62202,0.62175,0.62198,92499999.0
2006-06-13 18:35:00,0.62195,0.62195,0.62137,0.62137,122100000.0
2006-06-13 18:36:00,0.62135,0.6214,0.6213,0.6213,167900000.0
2006-06-13 18:37:00,0.62134,0.62145,0.62127,0.62133,61900000.0
2006-06-13 18:38:00,0.62133,0.62161,0.62133,0.62159,216199999.0
2006-06-13 18:39:00,0.62156,0.62168,0.62153,0.62159,381299999.0
2006-06-13 18:40:00,0.62155,0.6216,0.62145,0.6216,98600001.0
2006-06-13 18:41:00,0.62148,0.62164,0.62133,0.62138,279800001.0
2006-06-13 18:42:00,0.62145,0.62146,0.62134,0.62146,125100000.0
2006-06-13 18:43:00,0.62141,0.6217,0.62137,0.62157,667100001.0
2006-06-13 18:44:00,0.62158,0.62158,0.62136,0.62137,284900001.0
2006-06-13 18:45:00,0.62144,0.62156,0.62139,0.62139,467799997.0
2006-06-13 18:46:00,0.62131,0.62133,0.62126,0.6213,178799999.0
2006-06-13 18:47:00,0.6213,0.62135,0.6213,0.62135,165500000.0
2006-06-13 18:48:00,0.62135,0.62135,0.62119,0.62119,88500000.0
2006-06-13 18:49:00,0.62122,0.62144,0.62122,0.62135,152800001.0
2006-06-13 18:50:00,0.62131,0.62133,0.62121,0.62133,145099998.0
2006-06-13 18:51:00,0.62125,0.62135,0.62125,0.62133,70200000.0
2006-06-13 18:52:00,0.62135,0.62135,0.6213,0.6213,126399999.0
2006-06-13 18:53:00,0.6213,0.62132,0.62125,0.62132,86500000.0
2006-06-13 18:54:00,0.6213,0.6213,0.62125,0.62125,55500000.0
2006-06-13 18:55:00,0.62132,0.62132,0.6212,0.62125,165300001.0
2006-06-13 18:56:00,0.62128,0.6213,0.62125,0.62125,82600000.0
2006-06-13 18:57:00,0.62127,0.6213,0.6212,0.62125,96400001.0
2006-06-13 18:58:00,0.62125,0.62132,0.62125,0.62125,100799997.0
2006-06-13 18:59:00,0.62115,0.62126,0.62115,0.62117,204400000.0
2006-06-13 19:00:00,0.62115,0.62123,0.62111,0.62123,136400000.0
2006-06-13 19:01:00,0.62126,0.62126,0.62107,0.62107,105800002.0
2006-06-13 19:02:00,0.62113,0.62122,0.62106,0.62122,74700001.0
2006-06-13 19:03:00,0.62119,0.62135,0.62114,0.6212,189599999.0
2006-06-13 19:04:00,0.62109,0.62117,0.62096,0.62096,109900001.0
2006-06-13 19:05:00,0.62086,0.62086,0.6205,0.62067,102799998.0
2006-06-13 19:06:00,0.62074,0.62097,0.62074,0.62076,215200001.0
2006-06-13 19:07:00,0.62081,0.62106,0.62078,0.62087,247299999.0
2006-06-13 19:08:00,0.62102,0.62108,0.62093,0.62108,83400000.0
2006-06-13 19:09:00,0.62117,0.62117,0.62106,0.62112,146999998.0
2006-06-13 19:10:00,0.62112,0.62115,0.6211,0.6211,58700000.0
2006-06-13 19:11:00,0.62105,0.62111,0.62099,0.62105,123000000.0
2006-06-13 19:12:00,0.621,0.62119,0.621,0.62119,51300000.0
2006-06-13 19:13:00,0.6212,0.62122,0.62114,0.62116,77400000.0
2006-06-13 19:14:00,0.62111,0.62111,0.62093,0.62096,90700000.0
2006-06-13 19:15:00,0.62096,0.62106,0.62096,0.62102,82100001.0
2006-06-13 19:16:00,0.621,0.6212,0.621,0.62119,60600000.0
2006-06-13 19:17:00,0.6211,0.62115,0.62092,0.62102,89900000.0
2006-06-13 19:18:00,0.62112,0.62114,0.62099,0.62101,58899999.0
2006-06-13 19:19:00,0.62085,0.62095,0.62083,0.62095,102800000.0
2006-06-13 19:20:00,0.62092,0.62099,0.62079,0.62079,133000001.0
2006-06-13 19:21:00,0.62086,0.62101,0.62084,0.62089,125100000.0
2006-06-13 19:22:00,0.62085,0.6209,0.62085,0.6209,89799999.0
2006-06-13 19:23:00,0.6208,0.6209,0.6208,0.62085,51400000.0
2006-06-13 19:24:00,0.62075,0.62075,0.62048,0.62048,85200000.0
2006-06-13 19:25:00,0.62046,0.62053,0.62034,0.62053,115400003.0
2006-06-13 19:26:00,0.62037,0.6204,0.6203,0.6204,85399998.0
2006-06-13 19:27:00,0.62035,0.62035,0.61987,0.62008,146600002.0
2006-06-13 19:28:00,0.6203,0.6203,0.61999,0.62003,139800003.0
2006-06-13 19:29:00,0.62007,0.62026,0.62004,0.62026,58600000.0
2006-06-13 19:30:00,0.62031,0.62041,0.62021,0.62041,89999999.0
2006-06-13 19:31:00,0.62053,0.62053,0.62035,0.6205,65400000.0
2006-06-13 19:32:00,0.62052,0.62071,0.62049,0.62057,94200001.0
2006-06-13 19:33:00,0.62054,0.62068,0.62054,0.62068,66600001.0
2006-06-13 19:34:00,0.6207,0.62077,0.62059,0.62077,111400001.0
2006-06-13 19:35:00,0.6209,0.62128,0.6209,0.62125,218399997.0
2006-06-13 19:36:00,0.62123,0.62123,0.62087,0.62105,150500001.0
2006-06-13 19:37:00,0.6211,0.6213,0.6211,0.62126,79900000.0
2006-06-13 19:38:00,0.62127,0.62127,0.62102,0.62102,68200000.0
2006-06-13 19:39:00,0.6211,0.62125,0.6211,0.62117,232100000.0
2006-06-13 19:40:00,0.62123,0.62123,0.62109,0.62112,59700000.0
2006-06-13 19:41:00,0.6212,0.6213,0.6212,0.6212,84400000.0
2006-06-13 19:42:00,0.62117,0.62122,0.62112,0.62112,85100000.0
2006-06-13 19:43:00,0.62115,0.6212,0.621,0.621,75000001.0
2006-06-13 19:44:00,0.62107,0.6211,0.6209,0.62102,101800000.0
2006-06-13 19:45:00,0.62107,0.6212,0.62107,0.62108,72499998.0
2006-06-13 19:46:00,0.62108,0.62115,0.621,0.6211,107500000.0
2006-06-13 19:47:00,0.62116,0.62127,0.62116,0.62124,56100000.0
2006-06-13 19:48:00,0.62123,0.62136,0.62119,0.62119,68500001.0
2006-06-13 19:49:00,0.62117,0.6214,0.62109,0.62134,103199999.0
2006-06-13 19:50:00,0.62112,0.62113,0.62102,0.62106,88700000.0
2006-06-13 19:51:00,0.62108,0.6212,0.62101,0.62117,167499998.0
2006-06-13 19:52:00,0.62125,0.62146,0.62125,0.62126,123800000.0
2006-06-13 19:53:00,0.62122,0.62122,0.62112,0.62115,144499998.0
2006-06-13 19:54:00,0.62114,0.62126,0.62114,0.62123,119899999.0
2006-06-13 19:55:00,0.62113,0.62126,0.62113,0.62124,229300000.0
2006-06-13 19:56:00,0.62126,0.62148,0.62125,0.62125,213400001.0
2006-06-13 19:57:00,0.6213,0.6213,0.6212,0.62125,95800000.0
2006-06-13 19:58:00,0.6213,0.6213,0.6212,0.62125,165400001.0
2006-06-13 19:59:00,0.62125,0.6213,0.6212,0.6212,72500000.0
2006-06-13 20:00:00,0.62122,0.62141,0.62122,0.62141,308599996.0
2006-06-13 20:01:00,0.6214,0.6214,0.6212,0.6213,112900001.0
2006-06-13 20:02:00,0.6212,0.6212,0.62098,0.62098,63799999.0
2006-06-13 20:03:00,0.62108,0.62108,0.62093,0.62101,93399999.0
2006-06-13 20:04:00,0.62096,0.62113,0.62084,0.6211,147200000.0
2006-06-13 20:05:00,0.62112,0.62124,0.62097,0.62119,189100001.0
2006-06-13 20:06:00,0.62132,0.62132,0.62105,0.62113,290999997.0
2006-06-13 20:07:00,0.6211,0.62112,0.621,0.621,100500002.0
2006-06-13 20:08:00,0.62105,0.6211,0.62105,0.62107,98100000.0
2006-06-13 20:09:00,0.6211,0.62115,0.62085,0.62105,127900001.0
2006-06-13 20:10:00,0.62097,0.62107,0.62091,0.62103,120200001.0
2006-06-13 20:11:00,0.62092,0.62092,0.62082,0.62086,86900000.0
2006-06-13 20:12:00,0.62087,0.62087,0.62072,0.62075,104599999.0
2006-06-13 20:13:00,0.62088,0.621,0.62072,0.621,91499999.0
2006-06-13 20:14:00,0.62109,0.62109,0.62088,0.621,119299999.0
2006-06-13 20:15:00,0.62092,0.621,0.62092,0.62097,65300000.0
2006-06-13 20:16:00,0.62097,0.62114,0.6209,0.6209,350099999.0
2006-06-13 20:17:00,0.62078,0.62095,0.62075,0.62095,233900000.0
2006-06-13 20:18:00,0.62094,0.62094,0.62078,0.62083,112599998.0
2006-06-13 20:19:00,0.62077,0.62078,0.62071,0.62078,48500000.0
2006-06-13 20:20:00,0.62085,0.62085,0.6207,0.62075,59399999.0
2006-06-13 20:21:00,0.62086,0.62109,0.62081,0.62081,79300000.0
2006-06-13 20:22:00,0.62081,0.62092,0.62071,0.62092,121699998.0
2006-06-13 20:23:00,0.62092,0.62092,0.6207,0.62092,67800000.0
2006-06-13 20:24:00,0.6209,0.6209,0.6206,0.6209,93499998.0
2006-06-13 20:25:00,0.62088,0.62088,0.62065,0.62074,119500000.0
2006-06-13 20:26:00,0.6208,0.62087,0.62061,0.62072,103299998.0
2006-06-13 20:27:00,0.6207,0.6207,0.62043,0.62065,93199999.0
2006-06-13 20:28:00,0.62065,0.62065,0.62052,0.62065,45000000.0
2006-06-13 20:29:00,0.62065,0.62065,0.62045,0.62058,289700003.0
2006-06-13 20:30:00,0.62056,0.62059,0.62042,0.6205,272899998.0
2006-06-13 20:31:00,0.62055,0.62058,0.62047,0.62058,169800002.0
2006-06-13 20:32:00,0.6205,0.6206,0.6205,0.62057,103700000.0
2006-06-13 20:33:00,0.62055,0.62062,0.6205,0.62052,97500000.0
2006-06-13 20:34:00,0.6206,0.6206,0.62052,0.6206,182300003.0
2006-06-13 20:35:00,0.6205,0.6205,0.62027,0.62032,83600002.0
2006-06-13 20:36:00,0.62035,0.62041,0.62023,0.62034,168299999.0
2006-06-13 20:37:00,0.62038,0.62055,0.62035,0.6204,230499998.0
2006-06-13 20:38:00,0.6204,0.6204,0.6203,0.62033,199900001.0
2006-06-13 20:39:00,0.6203,0.62035,0.6203,0.62035,36800000.0
2006-06-13 20:40:00,0.62033,0.62053,0.62033,0.62045,200700000.0
2006-06-13 20:41:00,0.6204,0.62045,0.62035,0.62045,149999999.0
2006-06-13 20:42:00,0.6204,0.62045,0.62033,0.6204,63200001.0
2006-06-13 20:43:00,0.62041,0.62057,0.62041,0.62044,120000000.0
2006-06-13 20:44:00,0.62038,0.62047,0.62038,0.62047,32600000.0
2006-06-13 20:45:00,0.6204,0.62042,0.62031,0.62035,67000000.0
2006-06-13 20:46:00,0.62048,0.62053,0.62041,0.62042,79400000.0
2006-06-13 20:47:00,0.62052,0.62071,0.62052,0.6207,72100000.0
2006-06-13 20:48:00,0.62064,0.62074,0.62063,0.62063,66099999.0
2006-06-13 20:49:00,0.6206,0.6207,0.62055,0.62065,91399999.0
2006-06-13 20:50:00,0.62065,0.62067,0.62058,0.6206,127400002.0
2006-06-13 20:51:00,0.6206,0.62072,0.62059,0.62059,73100000.0
2006-06-13 20:52:00,0.62057,0.62069,0.62055,0.62055,108700001.0
2006-06-13 20:53:00,0.62065,0.6207,0.62057,0.6206,277499999.0
2006-06-13 20:54:00,0.6206,0.62065,0.62055,0.62065,171699999.0
2006-06-13 20:55:00,0.62057,0.62062,0.62053,0.62053,47800000.0
2006-06-13 20:56:00,0.62041,0.62052,0.62017,0.62041,121800003.0
2006-06-13 20:57:00,0.62035,0.62045,0.6202,0.62035,89200001.0
2006-06-13 20:58:00,0.62033,0.62043,0.62027,0.62027,255499999.0
2006-06-13 20:59:00,0.6203,0.6204,0.62025,0.6203,154900000.0
2006-06-13 21:00:00,0.6203,0.62033,0.62025,0.6203,186699999.0
2006-06-13 21:01:00,0.6202,0.62032,0.6202,0.62032,112800000.0
2006-06-13 21:02:00,0.6203,0.62035,0.62028,0.6203,79000000.0
2006-06-13 21:03:00,0.62035,0.6204,0.62025,0.6204,111000000.0
2006-06-13 21:04:00,0.6203,0.62035,0.62025,0.62025,100899997.0
2006-06-13 21:05:00,0.62035,0.6204,0.62025,0.6203,98600000.0
2006-06-13 21:06:00,0.62025,0.6204,0.62025,0.6203,99599999.0
2006-06-13 21:07:00,0.62035,0.62035,0.6203,0.6203,73200000.0
2006-06-13 21:08:00,0.6203,0.62035,0.6202,0.6203,151799998.0
2006-06-13 21:09:00,0.6203,0.6204,0.62025,0.62035,152399997.0
2006-06-13 21:10:00,0.6203,0.62035,0.6203,0.62035,133099999.0
2006-06-13 21:11:00,0.6203,0.6203,0.6203,0.6203,1600000.0
2006-06-13 21:12:00,0.62025,0.62038,0.62025,0.62032,130200000.0
2006-06-13 21:13:00,0.62028,0.62033,0.62025,0.6203,83199999.0
2006-06-13 21:14:00,0.62035,0.62035,0.6203,0.6203,87500000.0
2006-06-13 21:15:00,0.6203,0.6204,0.62025,0.6203,208100001.0
2006-06-13 21:16:00,0.62035,0.62035,0.62018,0.62025,91500000.0
2006-06-13 21:17:00,0.62025,0.62035,0.62015,0.62035,180400002.0
2006-06-13 21:18:00,0.62035,0.62035,0.62025,0.62032,197200003.0
2006-06-13 21:19:00,0.62035,0.62035,0.62025,0.6203,148600000.0
2006-06-13 21:20:00,0.62035,0.6204,0.6202,0.62025,262700002.0
2006-06-13 21:21:00,0.62035,0.62035,0.62025,0.62035,98999999.0
2006-06-13 21:22:00,0.62035,0.62035,0.62025,0.6203,72799999.0
2006-06-13 21:23:00,0.62025,0.62035,0.62025,0.62035,158300000.0
2006-06-13 21:24:00,0.62035,0.62035,0.62025,0.6203,134500001.0
2006-06-13 21:25:00,0.6203,0.62035,0.6203,0.62035,113199999.0
2006-06-13 21:26:00,0.62032,0.62035,0.62025,0.62028,138400000.0
2006-06-13 21:27:00,0.6203,0.62035,0.62025,0.62035,116100000.0
2006-06-13 21:28:00,0.62035,0.62035,0.6203,0.6203,38300000.0
2006-06-13 21:29:00,0.6203,0.62035,0.62015,0.62025,117000000.0
2006-06-13 21:30:00,0.62032,0.6204,0.62025,0.62035,177200000.0
2006-06-13 21:31:00,0.62035,0.62035,0.6203,0.6203,25600000.0
2006-06-13 21:32:00,0.6203,0.62035,0.62025,0.62035,74000000.0
2006-06-13 21:33:00,0.62035,0.62035,0.6203,0.62035,75099999.0
2006-06-13 21:34:00,0.62035,0.62035,0.62022,0.6203,74999999.0
2006-06-13 21:35:00,0.6203,0.62035,0.62028,0.6203,216699999.0
2006-06-13 21:36:00,0.6203,0.6204,0.62023,0.62028,247300001.0
2006-06-13 21:37:00,0.62032,0.6204,0.6203,0.62035,140199998.0
2006-06-13 21:38:00,0.62035,0.6204,0.6203,0.62032,82900000.0
2006-06-13 21:39:00,0.6203,0.62035,0.6202,0.62032,65400000.0
2006-06-13 21:40:00,0.62035,0.6204,0.6202,0.62038,183000001.0
2006-06-13 21:41:00,0.6203,0.62035,0.62025,0.62035,141999999.0
2006-06-13 21:42:00,0.62032,0.62035,0.6203,0.62035,101799999.0
2006-06-13 21:43:00,0.6203,0.6204,0.62025,0.62025,47899999.0
2006-06-13 21:44:00,0.62035,0.62035,0.62015,0.62015,58300001.0
2006-06-13 21:45:00,0.6203,0.62035,0.62023,0.6203,70700001.0
2006-06-13 21:46:00,0.62028,0.62035,0.62027,0.62027,117099999.0
2006-06-13 21:47:00,0.6203,0.62035,0.6203,0.62035,77500000.0
2006-06-13 21:48:00,0.62035,0.62035,0.62035,0.62035,51299999.0
2006-06-13 21:49:00,0.6203,0.62035,0.6202,0.62028,67999999.0
2006-06-13 21:50:00,0.62035,0.6204,0.62025,0.62032,78200001.0
2006-06-13 21:51:00,0.6203,0.62035,0.62028,0.62035,93900001.0
2006-06-13 21:52:00,0.6203,0.62045,0.62027,0.62035,99699999.0
2006-06-13 21:53:00,0.62025,0.62035,0.62025,0.62035,50800000.0
2006-06-13 21:54:00,0.62035,0.62035,0.62025,0.6203,89200000.0
2006-06-13 21:55:00,0.6203,0.62035,0.62028,0.6203,60899999.0
2006-06-13 21:56:00,0.62035,0.62035,0.62025,0.62025,75599999.0
2006-06-13 21:57:00,0.6203,0.62035,0.6202,0.62032,154200000.0
2006-06-13 21:58:00,0.6203,0.62035,0.6203,0.62035,71800000.0
2006-06-13 21:59:00,0.6203,0.6204,0.6203,0.6203,53700000.0
2006-06-13 22:00:00,0.6203,0.62035,0.62025,0.62035,96899999.0
2006-06-13 22:01:00,0.62032,0.62035,0.62025,0.6203,37400000.0
2006-06-13 22:02:00,0.62035,0.62035,0.6203,0.6203,50400001.0
2006-06-13 22:03:00,0.62035,0.62035,0.62033,0.62033,42900000.0
2006-06-13 22:04:00,0.6203,0.62035,0.62025,0.6203,147200001.0
2006-06-13 22:05:00,0.62025,0.6204,0.62025,0.62028,154400002.0
2006-06-13 22:06:00,0.62015,0.62045,0.62015,0.6203,132100001.0
2006-06-13 22:07:00,0.6203,0.62035,0.62025,0.62025,125200000.0
2006-06-13 22:08:00,0.6203,0.62045,0.62025,0.62045,69200000.0
2006-06-13 22:09:00,0.62035,0.62035,0.62025,0.62028,58000000.0
2006-06-13 22:10:00,0.6203,0.62035,0.62025,0.6203,104700003.0
2006-06-13 22:11:00,0.62022,0.62035,0.62022,0.62035,100800000.0
2006-06-13 22:12:00,0.6203,0.62035,0.62023,0.62028,129900001.0
2006-06-13 22:13:00,0.6204,0.6204,0.62025,0.6203,83099997.0
2006-06-13 22:14:00,0.62035,0.62035,0.6202,0.62032,81099999.0
2006-06-13 22:15:00,0.62032,0.62035,0.62025,0.6203,145100002.0
2006-06-13 22:16:00,0.62028,0.62038,0.62028,0.6203,73199999.0
2006-06-13 22:17:00,0.62035,0.62035,0.62025,0.62035,97600001.0
2006-06-13 22:18:00,0.62035,0.62035,0.6202,0.6202,72400001.0
2006-06-13 22:19:00,0.6203,0.6204,0.6202,0.6203,132500001.0
2006-06-13 22:20:00,0.62035,0.62035,0.6203,0.6203,95899999.0
2006-06-13 22:21:00,0.62035,0.62035,0.62025,0.62035,109899999.0
2006-06-13 22:22:00,0.62038,0.62038,0.62025,0.62025,66200001.0
2006-06-13 22:23:00,0.62025,0.6204,0.62025,0.62035,74699999.0
2006-06-13 22:24:00,0.62025,0.62035,0.62023,0.62035,194100002.0
2006-06-13 22:25:00,0.62025,0.62035,0.62025,0.6203,144700001.0
2006-06-13 22:26:00,0.6203,0.62035,0.62028,0.62035,93100000.0
2006-06-13 22:27:00,0.62025,0.6204,0.62025,0.6204,98399999.0
2006-06-13 22:28:00,0.6202,0.62032,0.6202,0.62032,61099999.0
2006-06-13 22:29:00,0.6203,0.62035,0.6203,0.6203,70500001.0
2006-06-13 22:30:00,0.62035,0.6204,0.6203,0.62035,207599999.0
2006-06-13 22:31:00,0.62035,0.62035,0.62022,0.62022,86399999.0
2006-06-13 22:32:00,0.62035,0.62035,0.62035,0.62035,51399999.0
2006-06-13 22:33:00,0.6203,0.62035,0.6203,0.62035,115900000.0
2006-06-13 22:34:00,0.6203,0.62035,0.62005,0.62032,137700001.0
2006-06-13 22:35:00,0.62037,0.62037,0.62028,0.62028,114299999.0
2006-06-13 22:36:00,0.6203,0.62035,0.62025,0.6203,141400000.0
2006-06-13 22:37:00,0.6203,0.6203,0.62025,0.6203,100999999.0
2006-06-13 22:38:00,0.6202,0.6203,0.62005,0.6203,80900001.0
2006-06-13 22:39:00,0.6203,0.62035,0.6203,0.62035,8300000.0
2006-06-13 22:40:00,0.6203,0.62035,0.6202,0.62025,65300000.0
2006-06-13 22:41:00,0.6203,0.6203,0.62028,0.6203,51000000.0
2006-06-13 22:42:00,0.6203,0.62038,0.62025,0.62038,129000002.0
2006-06-13 22:43:00,0.6203,0.6204,0.62015,0.6203,135000002.0
2006-06-13 22:44:00,0.62035,0.62038,0.62022,0.62022,157299999.0
2006-06-13 22:45:00,0.6203,0.6204,0.62025,0.6203,164600000.0
2006-06-13 22:46:00,0.62032,0.62035,0.6201,0.62025,196000000.0
2006-06-13 22:47:00,0.62025,0.62035,0.62025,0.62033,67600001.0
2006-06-13 22:48:00,0.62028,0.6204,0.62015,0.6203,122200000.0
2006-06-13 22:49:00,0.6203,0.6203,0.6203,0.6203,43000001.0
2006-06-13 22:50:00,0.62035,0.62035,0.62005,0.6203,196299997.0
2006-06-13 22:51:00,0.6203,0.62035,0.62022,0.62025,196299998.0
2006-06-13 22:52:00,0.62032,0.62032,0.62025,0.6203,73700001.0
2006-06-13 22:53:00,0.62035,0.62035,0.62025,0.62035,95400000.0
2006-06-13 22:54:00,0.62033,0.62035,0.62025,0.62025,69700000.0
2006-06-13 22:55:00,0.62025,0.6204,0.62025,0.62025,102400001.0
2006-06-13 22:56:00,0.62035,0.62037,0.62025,0.6203,118199999.0
2006-06-13 22:57:00,0.6203,0.62045,0.62028,0.62033,77400000.0
2006-06-13 22:58:00,0.6203,0.6204,0.62025,0.6203,87000000.0
2006-06-13 22:59:00,0.62015,0.62035,0.6201,0.6201,164699998.0
2006-06-13 23:00:00,0.62015,0.62035,0.62015,0.62015,119200002.0
2006-06-13 23:01:00,0.61988,0.62018,0.61988,0.62,118200000.0
2006-06-13 23:02:00,0.62017,0.62025,0.6199,0.61994,92599999.0
2006-06-13 23:03:00,0.62015,0.62019,0.62007,0.62015,50400002.0
2006-06-13 23:04:00,0.62007,0.62021,0.61996,0.62016,74500001.0
2006-06-13 23:05:00,0.62022,0.62025,0.61989,0.62011,98999999.0
2006-06-13 23:06:00,0.62019,0.62019,0.61967,0.6197,111100001.0
2006-06-13 23:07:00,0.61971,0.6201,0.61962,0.62,132299997.0
2006-06-13 23:08:00,0.62013,0.62013,0.61976,0.61987,119200000.0
2006-06-13 23:09:00,0.6202,0.62021,0.61969,0.61999,100800000.0
2006-06-13 23:10:00,0.62003,0.62013,0.61983,0.61997,59100000.0
2006-06-13 23:11:00,0.62019,0.62024,0.61991,0.62008,107200000.0
2006-06-13 23:12:00,0.61993,0.62008,0.61987,0.61987,81700000.0
2006-06-13 23:13:00,0.61995,0.62004,0.6198,0.61997,109700001.0
2006-06-13 23:14:00,0.6199,0.62008,0.61982,0.61998,86300001.0
2006-06-13 23:15:00,0.62009,0.62009,0.61981,0.61995,148800001.0
2006-06-13 23:16:00,0.61991,0.62009,0.6198,0.62006,161199998.0
2006-06-13 23:17:00,0.62008,0.62016,0.61983,0.61991,77300000.0
2006-06-13 23:18:00,0.61999,0.62017,0.61984,0.62015,138299999.0
2006-06-13 23:19:00,0.61987,0.62015,0.61978,0.62013,63200000.0
2006-06-13 23:20:00,0.62001,0.62027,0.61991,0.62019,69499999.0
2006-06-13 23:21:00,0.62003,0.62019,0.62,0.62013,141499999.0
2006-06-13 23:22:00,0.62,0.62026,0.61984,0.62003,127599999.0
2006-06-13 23:23:00,0.62006,0.62019,0.62002,0.62017,53199999.0
2006-06-13 23:24:00,0.62026,0.62026,0.62011,0.62015,119899999.0
2006-06-13 23:25:00,0.62024,0.62028,0.62017,0.62021,81800000.0
2006-06-13 23:26:00,0.62025,0.62034,0.62005,0.62025,55000000.0
2006-06-13 23:27:00,0.62026,0.6203,0.62017,0.6202,151199999.0
2006-06-13 23:28:00,0.6203,0.62035,0.62025,0.62035,49799999.0
2006-06-13 23:29:00,0.62033,0.62033,0.62018,0.62021,91600000.0
2006-06-13 23:30:00,0.62015,0.62025,0.62015,0.62025,96000002.0
2006-06-13 23:31:00,0.62022,0.62033,0.62022,0.62028,34100000.0
2006-06-13 23:32:00,0.62035,0.62035,0.62025,0.62033,110800000.0
2006-06-13 23:33:00,0.62025,0.62038,0.62025,0.6203,26400000.0
2006-06-13 23:34:00,0.6203,0.62035,0.62025,0.6203,74600000.0
2006-06-13 23:35:00,0.62035,0.6204,0.62025,0.6204,65400000.0
2006-06-13 23:36:00,0.62032,0.6204,0.62025,0.62035,49500000.0
2006-06-13 23:37:00,0.62037,0.62041,0.62037,0.62037,63100000.0
2006-06-13 23:38:00,0.62035,0.6204,0.62025,0.62035,121200001.0
2006-06-13 23:39:00,0.62025,0.62035,0.62025,0.62028,125499998.0
2006-06-13 23:40:00,0.62032,0.62032,0.62018,0.62027,88599998.0
2006-06-13 23:41:00,0.62035,0.62035,0.62025,0.62035,37000000.0
2006-06-13 23:42:00,0.62025,0.6203,0.62025,0.6203,33400000.0
2006-06-13 23:43:00,0.62037,0.62043,0.62032,0.62043,68200000.0
2006-06-13 23:44:00,0.62045,0.62045,0.6204,0.6204,16500000.0
2006-06-13 23:45:00,0.62044,0.62044,0.6202,0.62023,31100000.0
2006-06-13 23:46:00,0.62037,0.62047,0.62037,0.62038,103399998.0
2006-06-13 23:47:00,0.62052,0.6208,0.62052,0.6208,43000001.0
2006-06-13 23:48:00,0.62111,0.62118,0.62101,0.62111,81100000.0
2006-06-13 23:49:00,0.6212,0.6212,0.621,0.62108,45400000.0
2006-06-13 23:50:00,0.62105,0.62115,0.62105,0.62115,24900000.0
2006-06-13 23:51:00,0.6211,0.62115,0.62102,0.62115,79999999.0
2006-06-13 23:52:00,0.62105,0.6212,0.62105,0.62112,121799998.0
2006-06-13 23:53:00,0.62097,0.62097,0.62033,0.62033,77400000.0
2006-06-13 23:54:00,0.62048,0.62087,0.62036,0.62046,98600003.0
2006-06-13 23:55:00,0.62052,0.62052,0.6203,0.6203,75000001.0
2006-06-13 23:56:00,0.62039,0.6205,0.62038,0.62047,127000001.0
2006-06-13 23:57:00,0.62052,0.62073,0.62052,0.62073,121100002.0
2006-06-13 23:58:00,0.6208,0.62085,0.62075,0.62085,33400000.0
2006-06-13 23:59:00,0.62074,0.6208,0.62051,0.62067,120000003.0
2006-06-14 00:00:00,0.62064,0.62067,0.62025,0.62067,110500000.0
2006-06-14 00:01:00,0.6208,0.62085,0.62075,0.62075,50100000.0
2006-06-14 00:02:00,0.6208,0.6209,0.62077,0.6208,156999997.0
2006-06-14 00:03:00,0.6208,0.62085,0.62075,0.62085,89499998.0
2006-06-14 00:04:00,0.62085,0.62085,0.62075,0.6208,58700000.0
2006-06-14 00:05:00,0.62085,0.62085,0.62075,0.62075,36300000.0
2006-06-14 00:06:00,0.6208,0.62085,0.6208,0.62085,38200001.0
2006-06-14 00:07:00,0.6208,0.62085,0.6208,0.6208,81200000.0
2006-06-14 00:08:00,0.62075,0.62085,0.62075,0.62085,99499999.0
2006-06-14 00:09:00,0.6208,0.62085,0.62075,0.62085,75600000.0
2006-06-14 00:10:00,0.62072,0.62087,0.62072,0.62085,113200002.0
2006-06-14 00:11:00,0.6208,0.62085,0.62072,0.6208,110200002.0
2006-06-14 00:12:00,0.6208,0.6208,0.62067,0.62067,78299999.0
2006-06-14 00:13:00,0.62051,0.62051,0.62012,0.62043,68500000.0
2006-06-14 00:14:00,0.62045,0.62056,0.62033,0.6205,50399998.0
2006-06-14 00:15:00,0.62042,0.62045,0.62042,0.62045,28500000.0
2006-06-14 00:16:00,0.62045,0.62045,0.62035,0.6204,139599999.0
2006-06-14 00:17:00,0.6204,0.6205,0.62035,0.62045,79500001.0
2006-06-14 00:18:00,0.62045,0.62045,0.6203,0.6204,76199999.0
2006-06-14 00:19:00,0.62042,0.62064,0.62042,0.62062,75700001.0
2006-06-14 00:20:00,0.62051,0.62051,0.62006,0.62006,74000000.0
2006-06-14 00:21:00,0.61998,0.62039,0.61998,0.62039,78999999.0
2006-06-14 00:22:00,0.6204,0.62048,0.62035,0.62045,30200000.0
2006-06-14 00:23:00,0.62045,0.62045,0.62035,0.62035,30300000.0
2006-06-14 00:24:00,0.62044,0.62044,0.6203,0.6203,73900000.0
2006-06-14 00:25:00,0.62027,0.6203,0.62015,0.62015,95599998.0
2006-06-14 00:26:00,0.6202,0.6202,0.6202,0.6202,13500000.0
2006-06-14 00:27:00,0.6202,0.6203,0.6202,0.62025,67800000.0
2006-06-14 00:28:00,0.62012,0.62025,0.62012,0.62025,110000000.0
2006-06-14 00:29:00,0.6202,0.6202,0.62017,0.6202,27800000.0
2006-06-14 00:30:00,0.6203,0.6203,0.62,0.62,66900000.0
2006-06-14 00:31:00,0.6202,0.62025,0.62017,0.6202,99299999.0
2006-06-14 00:32:00,0.62022,0.62025,0.6202,0.6202,140600003.0
2006-06-14 00:33:00,0.62025,0.62025,0.6201,0.6201,75400002.0
2006-06-14 00:34:00,0.62025,0.62025,0.6202,0.62025,44699999.0
2006-06-14 00:35:00,0.6202,0.6203,0.6201,0.6202,100100000.0
2006-06-14 00:36:00,0.62025,0.62027,0.62017,0.62018,62799999.0
2006-06-14 00:37:00,0.62035,0.62035,0.62015,0.62022,92900000.0
2006-06-14 00:38:00,0.62029,0.62037,0.62029,0.62037,53299999.0
2006-06-14 00:39:00,0.62025,0.62025,0.62015,0.62025,119500000.0
2006-06-14 00:40:00,0.6202,0.62025,0.62017,0.6202,50100000.0
2006-06-14 00:41:00,0.62025,0.62025,0.62005,0.6202,64800000.0
2006-06-14 00:42:00,0.62017,0.62025,0.62017,0.6202,58200000.0
2006-06-14 00:43:00,0.62025,0.62025,0.62015,0.62018,89199999.0
2006-06-14 00:44:00,0.62028,0.62033,0.62024,0.62025,48800000.0
2006-06-14 00:45:00,0.62024,0.62031,0.62021,0.62029,51900000.0
2006-06-14 00:46:00,0.62034,0.62042,0.62034,0.62035,78300002.0
2006-06-14 00:47:00,0.62035,0.62035,0.6203,0.6203,27999999.0
2006-06-14 00:48:00,0.62035,0.6204,0.6203,0.62035,110800000.0
2006-06-14 00:49:00,0.6203,0.62035,0.62025,0.62035,110799999.0
2006-06-14 00:50:00,0.62027,0.62027,0.62012,0.62017,61200001.0
2006-06-14 00:51:00,0.62016,0.62034,0.62016,0.62018,56600000.0
2006-06-14 00:52:00,0.62025,0.62043,0.62025,0.62041,65000000.0
2006-06-14 00:53:00,0.6204,0.62045,0.62035,0.62045,99699998.0
2006-06-14 00:54:00,0.6204,0.62045,0.62033,0.62045,98400000.0
2006-06-14 00:55:00,0.62045,0.62045,0.62042,0.62045,82800000.0
2006-06-14 00:56:00,0.6204,0.6204,0.62024,0.62025,84900002.0
2006-06-14 00:57:00,0.62014,0.62021,0.62013,0.62013,76300000.0
2006-06-14 00:58:00,0.6201,0.62015,0.62005,0.62015,85000000.0
2006-06-14 00:59:00,0.62008,0.62015,0.62005,0.6201,62900000.0
2006-06-14 01:00:00,0.62009,0.62024,0.62009,0.62024,39800001.0
2006-06-14 01:01:00,0.62028,0.62037,0.62028,0.62037,11200000.0
2006-06-14 01:02:00,0.62032,0.62032,0.62028,0.62028,18400000.0
2006-06-14 01:03:00,0.62032,0.62035,0.62025,0.6203,109300002.0
2006-06-14 01:04:00,0.6203,0.62041,0.62024,0.62041,91900001.0
2006-06-14 01:05:00,0.62033,0.62033,0.62025,0.62025,15000000.0
2006-06-14 01:06:00,0.62035,0.62047,0.6203,0.6204,54200000.0
2006-06-14 01:07:00,0.62018,0.62018,0.61977,0.61994,100799999.0
2006-06-14 01:08:00,0.61998,0.62021,0.61998,0.62021,63800000.0
2006-06-14 01:09:00,0.62019,0.62019,0.61998,0.62006,47900000.0
2006-06-14 01:10:00,0.61994,0.61996,0.6198,0.61993,182199998.0
2006-06-14 01:11:00,0.61996,0.62014,0.61966,0.61966,88000002.0
2006-06-14 01:12:00,0.61958,0.61971,0.61958,0.61958,103300001.0
2006-06-14 01:13:00,0.61975,0.61981,0.61974,0.6198,80599999.0
2006-06-14 01:14:00,0.61969,0.61982,0.61969,0.61975,80300001.0
2006-06-14 01:15:00,0.61988,0.62003,0.61988,0.62003,24600000.0
2006-06-14 01:16:00,0.62013,0.62033,0.62013,0.62033,64500000.0
2006-06-14 01:17:00,0.62047,0.62087,0.62047,0.62073,84500001.0
2006-06-14 01:18:00,0.6207,0.62083,0.62059,0.62077,180500000.0
2006-06-14 01:19:00,0.6207,0.62086,0.6207,0.6208,39800000.0
2006-06-14 01:20:00,0.62089,0.62108,0.62089,0.62105,89399999.0
2006-06-14 01:21:00,0.62091,0.62097,0.62087,0.62087,83699999.0
2006-06-14 01:22:00,0.62076,0.62089,0.62076,0.62089,26900000.0
2006-06-14 01:23:00,0.62089,0.62102,0.62082,0.62087,54200000.0
2006-06-14 01:24:00,0.62085,0.62086,0.62076,0.62082,50400000.0
2006-06-14 01:25:00,0.62075,0.62075,0.6207,0.62075,92599999.0
2006-06-14 01:26:00,0.62077,0.62077,0.6207,0.62073,53899999.0
2006-06-14 01:27:00,0.62071,0.62093,0.62071,0.62093,89099999.0
2006-06-14 01:28:00,0.6209,0.62095,0.6208,0.62085,79299999.0
2006-06-14 01:29:00,0.62089,0.62089,0.62088,0.62088,33099999.0
2006-06-14 01:30:00,0.62098,0.62098,0.62084,0.62084,40600000.0
2006-06-14 01:31:00,0.62092,0.62098,0.62084,0.62093,89100001.0
2006-06-14 01:32:00,0.62085,0.6209,0.62085,0.6209,90000001.0
2006-06-14 01:33:00,0.62088,0.62097,0.62082,0.62086,86999998.0
2006-06-14 01:34:00,0.621,0.62107,0.62092,0.62107,54300000.0
2006-06-14 01:35:00,0.62107,0.62108,0.621,0.621,90500000.0
2006-06-14 01:36:00,0.62105,0.62105,0.62095,0.62095,84699999.0
2006-06-14 01:37:00,0.621,0.62104,0.62095,0.62102,45899999.0
2006-06-14 01:38:00,0.6211,0.6211,0.62102,0.62102,19900001.0
2006-06-14 01:39:00,0.621,0.62104,0.62086,0.62086,77900000.0
2006-06-14 01:40:00,0.62104,0.62106,0.62092,0.62092,79600000.0
2006-06-14 01:41:00,0.62104,0.62104,0.62088,0.62088,79300001.0
2006-06-14 01:42:00,0.62107,0.6211,0.62102,0.62102,123099999.0
2006-06-14 01:43:00,0.62109,0.62134,0.62109,0.62127,108100000.0
2006-06-14 01:44:00,0.62127,0.62135,0.6212,0.62129,140999999.0
2006-06-14 01:45:00,0.62118,0.62118,0.62104,0.62117,63799999.0
2006-06-14 01:46:00,0.62114,0.62128,0.62111,0.62111,72400000.0
2006-06-14 01:47:00,0.62115,0.62115,0.62105,0.62105,54000000.0
2006-06-14 01:48:00,0.6211,0.62114,0.62102,0.62107,56600000.0
2006-06-14 01:49:00,0.62107,0.6211,0.621,0.62105,81000000.0
2006-06-14 01:50:00,0.62107,0.62107,0.62084,0.62094,65300000.0
2006-06-14 01:51:00,0.62095,0.62103,0.62095,0.62103,45100001.0
2006-06-14 01:52:00,0.621,0.62102,0.62097,0.62102,42500000.0
2006-06-14 01:53:00,0.62102,0.62102,0.62088,0.621,55600000.0
2006-06-14 01:54:00,0.62102,0.62107,0.6209,0.62105,59400000.0
2006-06-14 01:55:00,0.62101,0.6211,0.62088,0.62095,91500000.0
2006-06-14 01:56:00,0.62098,0.62098,0.62083,0.62083,47900000.0
2006-06-14 01:57:00,0.62075,0.6209,0.62075,0.6208,99400000.0
2006-06-14 01:58:00,0.62068,0.62088,0.62065,0.62088,67100000.0
2006-06-14 01:59:00,0.62092,0.62101,0.62089,0.62092,98699999.0
2006-06-14 02:00:00,0.62093,0.62093,0.62081,0.62083,89199998.0
2006-06-14 02:01:00,0.62091,0.62097,0.62082,0.62085,116900001.0
2006-06-14 02:02:00,0.62085,0.62091,0.62071,0.62071,140600000.0
2006-06-14 02:03:00,0.62061,0.62082,0.62061,0.62067,88100000.0
2006-06-14 02:04:00,0.6208,0.6209,0.6208,0.62088,35000000.0
2006-06-14 02:05:00,0.62091,0.62091,0.62082,0.62088,32800000.0
2006-06-14 02:06:00,0.62083,0.62095,0.62083,0.62095,91300001.0
2006-06-14 02:07:00,0.62093,0.62093,0.62086,0.62089,49600000.0
2006-06-14 02:08:00,0.62078,0.62089,0.62078,0.62083,68499999.0
2006-06-14 02:09:00,0.62065,0.62065,0.62031,0.62031,57400000.0
2006-06-14 02:10:00,0.62033,0.62036,0.62022,0.62036,59300000.0
2006-06-14 02:11:00,0.6203,0.6203,0.62008,0.62014,53100001.0
2006-06-14 02:12:00,0.62019,0.62033,0.62019,0.62033,16600000.0
2006-06-14 02:13:00,0.62025,0.62035,0.62025,0.62025,46299999.0
2006-06-14 02:14:00,0.6203,0.62037,0.62025,0.62025,122100001.0
2006-06-14 02:15:00,0.6202,0.62035,0.6202,0.62023,84400002.0
2006-06-14 02:16:00,0.62014,0.62026,0.6201,0.62021,74799999.0
2006-06-14 02:17:00,0.62011,0.62011,0.62009,0.62009,17400000.0
2006-06-14 02:18:00,0.61982,0.61995,0.61973,0.61977,150099996.0
2006-06-14 02:19:00,0.61967,0.61982,0.61937,0.61937,130699999.0
2006-06-14 02:20:00,0.61928,0.61928,0.61894,0.619,91499999.0
2006-06-14 02:21:00,0.61901,0.6191,0.61901,0.61901,77400001.0
2006-06-14 02:22:00,0.61897,0.61903,0.61893,0.61896,116199999.0
2006-06-14 02:23:00,0.61895,0.61932,0.61895,0.61923,181799998.0
2006-06-14 02:24:00,0.61925,0.61925,0.61887,0.61887,98400000.0
2006-06-14 02:25:00,0.61888,0.61906,0.61878,0.61905,44300000.0
2006-06-14 02:26:00,0.61911,0.61911,0.6189,0.61894,85599998.0
2006-06-14 02:27:00,0.61904,0.61904,0.61891,0.61891,17400000.0
2006-06-14 02:28:00,0.61909,0.61941,0.61909,0.61941,101699999.0
2006-06-14 02:29:00,0.61945,0.61945,0.6193,0.61935,122799999.0
2006-06-14 02:30:00,0.61945,0.61945,0.61938,0.61945,37200000.0
2006-06-14 02:31:00,0.61945,0.6195,0.61935,0.6195,70700000.0
2006-06-14 02:32:00,0.61935,0.61935,0.61912,0.61912,63699998.0
2006-06-14 02:33:00,0.61902,0.6191,0.61898,0.61905,127000000.0
2006-06-14 02:34:00,0.61898,0.6191,0.61893,0.61908,74900000.0
2006-06-14 02:35:00,0.61905,0.61915,0.61905,0.61905,79600000.0
2006-06-14 02:36:00,0.61907,0.61918,0.61905,0.61905,91900000.0
2006-06-14 02:37:00,0.61915,0.61915,0.6191,0.6191,95299998.0
2006-06-14 02:38:00,0.61918,0.61922,0.61916,0.61919,85800002.0
2006-06-14 02:39:00,0.61922,0.61938,0.61915,0.61925,119699998.0
2006-06-14 02:40:00,0.61921,0.61956,0.61912,0.61956,156199998.0
2006-06-14 02:41:00,0.61965,0.61965,0.61953,0.61953,35800001.0
2006-06-14 02:42:00,0.61965,0.61965,0.6196,0.61963,52000001.0
2006-06-14 02:43:00,0.6196,0.61965,0.6196,0.61965,32799999.0
2006-06-14 02:44:00,0.61965,0.61965,0.6196,0.6196,60199999.0
2006-06-14 02:45:00,0.6196,0.61965,0.61955,0.61965,83899999.0
2006-06-14 02:46:00,0.61955,0.61965,0.61955,0.61955,48800000.0
2006-06-14 02:47:00,0.61955,0.61955,0.61932,0.61941,100500000.0
2006-06-14 02:48:00,0.61939,0.61939,0.61923,0.61935,87799999.0
2006-06-14 02:49:00,0.6194,0.61945,0.61938,0.61945,47100000.0
2006-06-14 02:50:00,0.61959,0.61959,0.61941,0.61941,72800000.0
2006-06-14 02:51:00,0.61942,0.6195,0.61937,0.61937,113100001.0
2006-06-14 02:52:00,0.61935,0.61945,0.6193,0.6193,145499996.0
2006-06-14 02:53:00,0.61937,0.61938,0.61925,0.61925,135800000.0
2006-06-14 02:54:00,0.61932,0.61934,0.61904,0.61904,57300000.0
2006-06-14 02:55:00,0.61893,0.61911,0.6189,0.61911,77399997.0
2006-06-14 02:56:00,0.6192,0.61925,0.61902,0.61917,98699999.0
2006-06-14 02:57:00,0.61913,0.61918,0.61911,0.61918,73400001.0
2006-06-14 02:58:00,0.61924,0.61945,0.61924,0.61937,70500000.0
2006-06-14 02:59:00,0.61953,0.6197,0.61953,0.6197,76900000.0
2006-06-14 03:00:00,0.61967,0.61967,0.61955,0.61965,71299999.0
2006-06-14 03:01:00,0.61971,0.61975,0.61954,0.6196,90599999.0
2006-06-14 03:02:00,0.61945,0.61971,0.61945,0.61971,98699999.0
2006-06-14 03:03:00,0.61969,0.61969,0.61948,0.61948,54000000.0
2006-06-14 03:04:00,0.61958,0.61961,0.61953,0.61953,98200000.0
2006-06-14 03:05:00,0.61945,0.6196,0.61945,0.6196,87700000.0
2006-06-14 03:06:00,0.61951,0.61962,0.61951,0.61956,53999999.0
2006-06-14 03:07:00,0.61957,0.61958,0.61951,0.61958,42600000.0
2006-06-14 03:08:00,0.61956,0.61971,0.61955,0.61968,114900000.0
2006-06-14 03:09:00,0.61987,0.61993,0.61987,0.61993,25600000.0
2006-06-14 03:10:00,0.62002,0.62019,0.62002,0.62005,48700000.0
2006-06-14 03:11:00,0.61999,0.62005,0.61993,0.61998,110399999.0
2006-06-14 03:12:00,0.62005,0.6201,0.6199,0.62005,77900000.0
2006-06-14 03:13:00,0.62003,0.62003,0.62,0.62,20600000.0
2006-06-14 03:14:00,0.62,0.62005,0.62,0.62005,53699999.0
2006-06-14 03:15:00,0.62005,0.62005,0.62,0.62,64399999.0
2006-06-14 03:16:00,0.62005,0.6201,0.62,0.62005,33500000.0
2006-06-14 03:17:00,0.62,0.62005,0.61993,0.61993,70100000.0
2006-06-14 03:18:00,0.61994,0.61995,0.61983,0.61983,80299999.0
2006-06-14 03:19:00,0.61965,0.61988,0.61965,0.61975,54700000.0
2006-06-14 03:20:00,0.61966,0.61966,0.61907,0.61937,113000001.0
2006-06-14 03:21:00,0.61937,0.61959,0.61937,0.61956,88000000.0
2006-06-14 03:22:00,0.61961,0.61978,0.61961,0.61978,89900000.0
2006-06-14 03:23:00,0.61981,0.61999,0.61981,0.61998,79600000.0
2006-06-14 03:24:00,0.62004,0.62011,0.61997,0.62011,59400000.0
2006-06-14 03:25:00,0.62019,0.62031,0.62013,0.62031,26300000.0
2006-06-14 03:26:00,0.62035,0.6204,0.62025,0.62025,86600001.0
2006-06-14 03:27:00,0.62039,0.62043,0.62032,0.62043,88499998.0
2006-06-14 03:28:00,0.62035,0.62035,0.62019,0.62019,105099998.0
2006-06-14 03:29:00,0.62023,0.62034,0.62023,0.62034,72199998.0
2006-06-14 03:30:00,0.62035,0.62035,0.62025,0.62025,73400000.0
2006-06-14 03:31:00,0.6203,0.6204,0.62025,0.6204,88900000.0
2006-06-14 03:32:00,0.62033,0.62033,0.6202,0.6202,100399999.0
2006-06-14 03:33:00,0.6201,0.6201,0.61993,0.61993,67499999.0
2006-06-14 03:34:00,0.61996,0.62009,0.61996,0.62007,64400002.0
2006-06-14 03:35:00,0.6202,0.62024,0.62006,0.62008,110800000.0
2006-06-14 03:36:00,0.61993,0.62003,0.61993,0.62,67400000.0
2006-06-14 03:37:00,0.62005,0.62005,0.61995,0.61997,90900000.0
2006-06-14 03:38:00,0.61997,0.62007,0.61997,0.62007,84399999.0
2006-06-14 03:39:00,0.62008,0.62009,0.62002,0.62009,59699999.0
2006-06-14 03:40:00,0.62005,0.62015,0.62005,0.62015,87900000.0
2006-06-14 03:41:00,0.62005,0.62017,0.62005,0.62015,83599999.0
2006-06-14 03:42:00,0.62005,0.62025,0.62005,0.62025,96200001.0
2006-06-14 03:43:00,0.6201,0.62013,0.6201,0.6201,75700000.0
2006-06-14 03:44:00,0.62013,0.62013,0.62002,0.62002,66100000.0
2006-06-14 03:45:00,0.62004,0.62004,0.61996,0.61996,22199999.0
2006-06-14 03:46:00,0.62005,0.6201,0.61985,0.62003,115599999.0
2006-06-14 03:47:00,0.61988,0.61988,0.61987,0.61987,21600000.0
2006-06-14 03:48:00,0.61977,0.62001,0.61973,0.62001,121399999.0
2006-06-14 03:49:00,0.61997,0.6201,0.61995,0.6201,79400001.0
2006-06-14 03:50:00,0.62014,0.62014,0.62007,0.62008,69200000.0
2006-06-14 03:51:00,0.62011,0.62011,0.61985,0.61985,67600000.0
2006-06-14 03:52:00,0.61988,0.62001,0.61988,0.62001,50700002.0
2006-06-14 03:53:00,0.61997,0.62003,0.61987,0.62003,92199998.0
2006-06-14 03:54:00,0.62005,0.62025,0.62005,0.62025,64900000.0
2006-06-14 03:55:00,0.6201,0.62015,0.62006,0.62011,107499999.0
2006-06-14 03:56:00,0.61995,0.62,0.61995,0.61995,72000000.0
2006-06-14 03:57:00,0.6199,0.6201,0.6199,0.6201,26899999.0
2006-06-14 03:58:00,0.62005,0.62005,0.61995,0.62,181700003.0
2006-06-14 03:59:00,0.62,0.6201,0.62,0.62005,59700000.0
2006-06-14 04:00:00,0.62005,0.62012,0.62002,0.62006,123499998.0
2006-06-14 04:01:00,0.62,0.62005,0.61995,0.62005,35099999.0
2006-06-14 04:02:00,0.61995,0.61997,0.61995,0.61997,14300000.0
2006-06-14 04:03:00,0.62,0.62,0.61995,0.61995,92500000.0
2006-06-14 04:04:00,0.62002,0.6201,0.62002,0.62003,115800000.0
2006-06-14 04:05:00,0.61997,0.62008,0.61988,0.61988,69199999.0
2006-06-14 04:06:00,0.61985,0.61985,0.61975,0.6198,173299998.0
2006-06-14 04:07:00,0.61985,0.61993,0.61983,0.61993,111499999.0
2006-06-14 04:08:00,0.62006,0.62006,0.61978,0.61978,65200001.0
2006-06-14 04:09:00,0.6198,0.61985,0.6198,0.61985,43000000.0
2006-06-14 04:10:00,0.6197,0.6197,0.61945,0.61948,103399999.0
2006-06-14 04:11:00,0.61957,0.61975,0.61957,0.61975,52000000.0
2006-06-14 04:12:00,0.61975,0.61975,0.61965,0.61973,57399999.0
2006-06-14 04:13:00,0.61978,0.61978,0.61969,0.61969,67000001.0
2006-06-14 04:14:00,0.61971,0.61971,0.61958,0.61958,79999998.0
2006-06-14 04:15:00,0.61947,0.61947,0.61845,0.61898,104300000.0
2006-06-14 04:16:00,0.61905,0.61936,0.61905,0.61932,103399999.0
2006-06-14 04:17:00,0.61938,0.61941,0.61932,0.61939,86800000.0
2006-06-14 04:18:00,0.61948,0.6195,0.61943,0.61947,104300000.0
2006-06-14 04:19:00,0.61935,0.6196,0.61915,0.6196,35100000.0
2006-06-14 04:20:00,0.61949,0.61949,0.61924,0.61924,39900000.0
2006-06-14 04:21:00,0.61917,0.61923,0.61906,0.61906,155500001.0
2006-06-14 04:22:00,0.61908,0.6192,0.61908,0.61913,84699999.0
2006-06-14 04:23:00,0.61922,0.61928,0.61919,0.61928,68500000.0
2006-06-14 04:24:00,0.6193,0.61935,0.61925,0.61925,89500000.0
2006-06-14 04:25:00,0.61951,0.61954,0.61951,0.61954,25100000.0
2006-06-14 04:26:00,0.61954,0.61954,0.61936,0.61936,66200001.0
2006-06-14 04:27:00,0.61933,0.61949,0.61933,0.61941,96299999.0
2006-06-14 04:28:00,0.6195,0.6195,0.61935,0.61945,69800000.0
2006-06-14 04:29:00,0.61947,0.61947,0.61945,0.61945,45099998.0
2006-06-14 04:30:00,0.6194,0.61945,0.61935,0.6194,79300000.0
2006-06-14 04:31:00,0.61935,0.6195,0.61935,0.6194,138899997.0
2006-06-14 04:32:00,0.61935,0.6195,0.61935,0.61943,80500000.0
2006-06-14 04:33:00,0.6194,0.61945,0.61938,0.6194,147700002.0
2006-06-14 04:34:00,0.61952,0.61953,0.61952,0.61953,27100000.0
2006-06-14 04:35:00,0.61954,0.61964,0.61939,0.6195,62800000.0
2006-06-14 04:36:00,0.6194,0.61968,0.6194,0.61968,60899999.0
2006-06-14 04:37:00,0.6197,0.6197,0.61965,0.61965,47100002.0
2006-06-14 04:38:00,0.61975,0.61975,0.61962,0.61975,84600000.0
2006-06-14 04:39:00,0.6197,0.6197,0.61949,0.6195,75700000.0
2006-06-14 04:40:00,0.61945,0.61945,0.6194,0.6194,122600001.0
2006-06-14 04:41:00,0.61935,0.61935,0.61906,0.61916,59800000.0
2006-06-14 04:42:00,0.61925,0.61925,0.61915,0.61923,76300001.0
2006-06-14 04:43:00,0.6192,0.6193,0.61917,0.6193,45400000.0
2006-06-14 04:44:00,0.61924,0.61938,0.61917,0.61917,114399999.0
2006-06-14 04:45:00,0.61918,0.61932,0.61918,0.61932,82800002.0
2006-06-14 04:46:00,0.61935,0.61935,0.61925,0.61925,130100001.0
2006-06-14 04:47:00,0.61939,0.61947,0.61927,0.61929,89199999.0
2006-06-14 04:48:00,0.61929,0.61933,0.61922,0.61933,92799999.0
2006-06-14 04:49:00,0.61937,0.61938,0.6192,0.61929,118400000.0
2006-06-14 04:50:00,0.61937,0.61937,0.6193,0.61935,98200000.0
2006-06-14 04:51:00,0.61939,0.61953,0.61939,0.61944,57800000.0
2006-06-14 04:52:00,0.61946,0.61951,0.61939,0.61951,87800002.0
2006-06-14 04:53:00,0.6195,0.6195,0.61927,0.61942,53200000.0
2006-06-14 04:54:00,0.6194,0.61945,0.61935,0.61945,72999998.0
2006-06-14 04:55:00,0.61945,0.61945,0.61935,0.6194,55300001.0
2006-06-14 04:56:00,0.61935,0.61951,0.61935,0.61951,77000000.0
2006-06-14 04:57:00,0.61958,0.61963,0.61938,0.6196,68900000.0
2006-06-14 04:58:00,0.61957,0.61971,0.61955,0.61955,148499998.0
2006-06-14 04:59:00,0.61965,0.61975,0.61955,0.61965,103800002.0
2006-06-14 05:00:00,0.61968,0.61971,0.61964,0.6197,61700001.0
2006-06-14 05:01:00,0.61965,0.61975,0.61955,0.61973,104999999.0
2006-06-14 05:02:00,0.61977,0.61977,0.6197,0.6197,47000000.0
2006-06-14 05:03:00,0.61972,0.61972,0.61954,0.61957,130000001.0
2006-06-14 05:04:00,0.61967,0.61977,0.61955,0.61962,137499999.0
2006-06-14 05:05:00,0.61961,0.61974,0.61958,0.61965,97900000.0
2006-06-14 05:06:00,0.61975,0.61975,0.61965,0.6197,62200000.0
2006-06-14 05:07:00,0.6197,0.61975,0.61962,0.6197,79699999.0
2006-06-14 05:08:00,0.61975,0.6198,0.61965,0.6197,162500002.0
2006-06-14 05:09:00,0.61975,0.61975,0.61965,0.61975,63000000.0
2006-06-14 05:10:00,0.61966,0.61978,0.61965,0.61965,78400000.0
2006-06-14 05:11:00,0.61964,0.61982,0.61962,0.61982,98599998.0
2006-06-14 05:12:00,0.6198,0.6199,0.6198,0.6198,42299999.0
2006-06-14 05:13:00,0.61983,0.61992,0.61975,0.61988,104100000.0
2006-06-14 05:14:00,0.6199,0.61993,0.61982,0.61987,42700000.0
2006-06-14 05:15:00,0.6198,0.6198,0.61975,0.61975,28299999.0
2006-06-14 05:16:00,0.61975,0.61985,0.61975,0.6198,133199997.0
2006-06-14 05:17:00,0.61979,0.6198,0.61963,0.6198,91700001.0
2006-06-14 05:18:00,0.6198,0.6198,0.61955,0.61965,111100001.0
2006-06-14 05:19:00,0.6198,0.61983,0.61975,0.61983,65200001.0
2006-06-14 05:20:00,0.61973,0.61984,0.61973,0.61975,53600000.0
2006-06-14 05:21:00,0.6198,0.6198,0.61957,0.6197,37300000.0
2006-06-14 05:22:00,0.61963,0.6197,0.6196,0.6197,31700000.0
2006-06-14 05:23:00,0.6196,0.6196,0.61953,0.61953,41500001.0
2006-06-14 05:24:00,0.61968,0.61974,0.6196,0.61963,109600000.0
2006-06-14 05:25:00,0.6195,0.61965,0.6195,0.61965,167799999.0
2006-06-14 05:26:00,0.6196,0.6196,0.61951,0.61955,64200000.0
2006-06-14 05:27:00,0.61956,0.61956,0.61941,0.61953,66600000.0
2006-06-14 05:28:00,0.6196,0.61969,0.61956,0.61968,55699999.0
2006-06-14 05:29:00,0.6196,0.61975,0.61955,0.61975,72800000.0
2006-06-14 05:30:00,0.61965,0.61965,0.6196,0.6196,97600003.0
2006-06-14 05:31:00,0.61963,0.61972,0.61957,0.61972,66900000.0
2006-06-14 05:32:00,0.61968,0.61976,0.61963,0.61964,73300001.0
2006-06-14 05:33:00,0.61965,0.61965,0.61955,0.61955,57400000.0
2006-06-14 05:34:00,0.61962,0.61971,0.6196,0.61971,68500001.0
2006-06-14 05:35:00,0.61971,0.61971,0.61957,0.61957,146699999.0
2006-06-14 05:36:00,0.61967,0.61967,0.61935,0.6196,70500001.0
2006-06-14 05:37:00,0.61962,0.61962,0.61952,0.61952,59200000.0
2006-06-14 05:38:00,0.6195,0.61963,0.61947,0.61963,115400000.0
2006-06-14 05:39:00,0.61957,0.6196,0.61957,0.6196,26400000.0
2006-06-14 05:40:00,0.61965,0.6197,0.61955,0.6196,54899999.0
2006-06-14 05:41:00,0.6196,0.61962,0.6196,0.6196,59300000.0
2006-06-14 05:42:00,0.61964,0.61966,0.61947,0.61962,95199999.0
2006-06-14 05:43:00,0.61955,0.61961,0.61955,0.6196,71499999.0
2006-06-14 05:44:00,0.61953,0.61955,0.6195,0.6195,86300000.0
2006-06-14 05:45:00,0.61948,0.6195,0.61935,0.6195,79699999.0
2006-06-14 05:46:00,0.6195,0.61955,0.6195,0.6195,48600000.0
2006-06-14 05:47:00,0.61946,0.61946,0.61925,0.61925,55800000.0
2006-06-14 05:48:00,0.61948,0.61948,0.61939,0.61945,80599998.0
2006-06-14 05:49:00,0.61945,0.61945,0.61935,0.61945,88800000.0
2006-06-14 05:50:00,0.61941,0.61955,0.61941,0.61942,170799998.0
2006-06-14 05:51:00,0.61952,0.61952,0.61937,0.61941,74299998.0
2006-06-14 05:52:00,0.61952,0.61952,0.61935,0.6194,80800001.0
2006-06-14 05:53:00,0.61944,0.61957,0.61944,0.61948,43900000.0
2006-06-14 05:54:00,0.6195,0.61965,0.6195,0.6195,42900000.0
2006-06-14 05:55:00,0.61952,0.61961,0.61942,0.61952,66100000.0
2006-06-14 05:56:00,0.6195,0.6195,0.61945,0.6195,79400001.0
2006-06-14 05:57:00,0.61945,0.61972,0.61945,0.61962,109399998.0
2006-06-14 05:58:00,0.61963,0.61963,0.61957,0.61957,13500000.0
2006-06-14 05:59:00,0.61955,0.61977,0.61955,0.61965,94200002.0
2006-06-14 06:00:00,0.61955,0.6196,0.61955,0.6196,34100000.0
2006-06-14 06:01:00,0.61967,0.6197,0.61955,0.6197,53200001.0
2006-06-14 06:02:00,0.6197,0.61975,0.6196,0.6197,60000000.0
2006-06-14 06:03:00,0.61968,0.61968,0.61963,0.61963,17600000.0
2006-06-14 06:04:00,0.61965,0.61965,0.61957,0.61957,42100000.0
2006-06-14 06:05:00,0.61965,0.61965,0.6196,0.61965,115500000.0
2006-06-14 06:06:00,0.6196,0.61962,0.61955,0.6196,53399999.0
2006-06-14 06:07:00,0.61965,0.6197,0.6196,0.6196,67900000.0
2006-06-14 06:08:00,0.61956,0.61962,0.61951,0.61962,55900000.0
2006-06-14 06:09:00,0.61967,0.61973,0.61956,0.61973,79500000.0
2006-06-14 06:10:00,0.61976,0.61991,0.61969,0.61979,60700001.0
2006-06-14 06:11:00,0.61981,0.61991,0.61981,0.61991,29400000.0
2006-06-14 06:12:00,0.61995,0.61995,0.61985,0.61985,23200000.0
2006-06-14 06:13:00,0.61986,0.61986,0.61977,0.61978,109600001.0
2006-06-14 06:14:00,0.6198,0.61985,0.6198,0.6198,41500000.0
2006-06-14 06:15:00,0.61984,0.61998,0.61984,0.61996,67399999.0
2006-06-14 06:16:00,0.61992,0.61995,0.61977,0.61995,41300000.0
2006-06-14 06:17:00,0.62005,0.62007,0.61995,0.62,91999999.0
2006-06-14 06:18:00,0.6199,0.62005,0.6199,0.61995,118300000.0
2006-06-14 06:19:00,0.61996,0.62001,0.61996,0.62001,16000000.0
2006-06-14 06:20:00,0.61993,0.62003,0.61993,0.62003,59800000.0
2006-06-14 06:21:00,0.6201,0.6201,0.62005,0.6201,29500000.0
2006-06-14 06:22:00,0.61997,0.62001,0.61997,0.62001,25500000.0
2006-06-14 06:23:00,0.62005,0.62005,0.6198,0.62,69499999.0
2006-06-14 06:24:00,0.62003,0.62005,0.61995,0.62,108500000.0
2006-06-14 06:25:00,0.62004,0.6202,0.62004,0.62007,58100000.0
2006-06-14 06:26:00,0.62007,0.62019,0.62007,0.62017,36500000.0
2006-06-14 06:27:00,0.62021,0.62031,0.6202,0.6202,112700000.0
2006-06-14 06:28:00,0.62021,0.62029,0.6202,0.62024,97499998.0
2006-06-14 06:29:00,0.62022,0.62033,0.62022,0.62033,74500000.0
2006-06-14 06:30:00,0.6203,0.62038,0.62025,0.62025,58900000.0
2006-06-14 06:31:00,0.6203,0.62035,0.62025,0.6203,146799998.0
2006-06-14 06:32:00,0.62037,0.62041,0.62031,0.62041,81900001.0
2006-06-14 06:33:00,0.62025,0.6205,0.62025,0.6205,52800001.0
2006-06-14 06:34:00,0.62043,0.62051,0.62043,0.62045,53399999.0
2006-06-14 06:35:00,0.62047,0.62057,0.62045,0.62049,98899999.0
2006-06-14 06:36:00,0.6203,0.62045,0.6203,0.62045,92499998.0
2006-06-14 06:37:00,0.6204,0.6204,0.62035,0.62038,64299999.0
2006-06-14 06:38:00,0.6203,0.62035,0.62025,0.6203,31500000.0
2006-06-14 06:39:00,0.6204,0.6204,0.62033,0.62035,33500001.0
2006-06-14 06:40:00,0.62027,0.62035,0.62027,0.6203,33300000.0
2006-06-14 06:41:00,0.6203,0.62035,0.62025,0.6203,105299996.0
2006-06-14 06:42:00,0.62014,0.6203,0.62014,0.6203,53400000.0
2006-06-14 06:43:00,0.62025,0.62032,0.62018,0.62018,90899999.0
2006-06-14 06:44:00,0.6201,0.62015,0.62005,0.62015,147699998.0
2006-06-14 06:45:00,0.6201,0.62015,0.6201,0.62015,58100000.0
2006-06-14 06:46:00,0.62023,0.62053,0.62023,0.62049,110800001.0
2006-06-14 06:47:00,0.6204,0.6205,0.62038,0.6204,147499999.0
2006-06-14 06:48:00,0.62047,0.62059,0.62047,0.62059,61899999.0
2006-06-14 06:49:00,0.62052,0.62054,0.62042,0.62042,112199999.0
2006-06-14 06:50:00,0.62048,0.62048,0.62046,0.62048,65000002.0
2006-06-14 06:51:00,0.62057,0.62064,0.62046,0.62062,86799999.0
2006-06-14 06:52:00,0.62061,0.62063,0.62044,0.62063,171300000.0
2006-06-14 06:53:00,0.62063,0.62076,0.62048,0.62061,82500000.0
2006-06-14 06:54:00,0.62062,0.62066,0.62062,0.62064,39899999.0
2006-06-14 06:55:00,0.62065,0.62075,0.62065,0.62065,91800000.0
2006-06-14 06:56:00,0.62073,0.62081,0.62071,0.62079,75000000.0
2006-06-14 06:57:00,0.62085,0.62089,0.62071,0.62088,132300001.0
2006-06-14 06:58:00,0.62064,0.62091,0.62064,0.62079,63400000.0
2006-06-14 06:59:00,0.62061,0.62079,0.62061,0.6207,80600000.0
2006-06-14 07:00:00,0.62054,0.62054,0.62025,0.62054,114599997.0
2006-06-14 07:01:00,0.6204,0.6204,0.62013,0.62013,95400001.0
2006-06-14 07:02:00,0.62018,0.62041,0.62016,0.62034,108899999.0
2006-06-14 07:03:00,0.62038,0.62041,0.62036,0.62039,62200001.0
2006-06-14 07:04:00,0.62035,0.62045,0.62035,0.62045,43900000.0
2006-06-14 07:05:00,0.6204,0.62045,0.62033,0.62045,53600000.0
2006-06-14 07:06:00,0.62052,0.62066,0.62052,0.6206,77299999.0
2006-06-14 07:07:00,0.62061,0.62062,0.62047,0.62058,87400000.0
2006-06-14 07:08:00,0.62062,0.62064,0.62033,0.62064,41100000.0
2006-06-14 07:09:00,0.62065,0.6208,0.62065,0.62075,90800000.0
2006-06-14 07:10:00,0.62071,0.62074,0.62061,0.62074,70299998.0
2006-06-14 07:11:00,0.62055,0.62083,0.62055,0.62083,39000000.0
2006-06-14 07:12:00,0.62083,0.62089,0.62076,0.62078,77599999.0
2006-06-14 07:13:00,0.6208,0.6208,0.6207,0.6207,58499999.0
2006-06-14 07:14:00,0.6207,0.6208,0.62065,0.6208,60600000.0
2006-06-14 07:15:00,0.62075,0.6208,0.62065,0.6207,47000000.0
2006-06-14 07:16:00,0.62073,0.62075,0.6207,0.6207,37200000.0
2006-06-14 07:17:00,0.62072,0.62081,0.62071,0.62071,52400000.0
2006-06-14 07:18:00,0.6207,0.62075,0.62065,0.62075,128100000.0
2006-06-14 07:19:00,0.62083,0.62083,0.62068,0.62077,59700000.0
2006-06-14 07:20:00,0.62082,0.62094,0.6208,0.6208,67400001.0
2006-06-14 07:21:00,0.62074,0.62083,0.62074,0.62079,63100000.0
2006-06-14 07:22:00,0.6208,0.62085,0.6208,0.62085,35800000.0
2006-06-14 07:23:00,0.6208,0.62088,0.62075,0.62085,70300000.0
2006-06-14 07:24:00,0.6208,0.6208,0.62065,0.62065,50899999.0
2006-06-14 07:25:00,0.62078,0.62084,0.62074,0.62084,122599999.0
2006-06-14 07:26:00,0.6208,0.62085,0.6208,0.62085,62199999.0
2006-06-14 07:27:00,0.62085,0.62085,0.6208,0.62085,65800000.0
2006-06-14 07:28:00,0.62077,0.62083,0.62075,0.62076,57900000.0
2006-06-14 07:29:00,0.62082,0.62082,0.62064,0.62081,170199999.0
2006-06-14 07:30:00,0.6208,0.62082,0.62073,0.62082,52300000.0
2006-06-14 07:31:00,0.62075,0.62077,0.62067,0.62077,50899999.0
2006-06-14 07:32:00,0.62068,0.62068,0.62045,0.62046,68400000.0
2006-06-14 07:33:00,0.62041,0.62044,0.62029,0.62044,100400001.0
2006-06-14 07:34:00,0.62038,0.62052,0.62019,0.62052,86900000.0
2006-06-14 07:35:00,0.62045,0.62055,0.62045,0.62045,42200001.0
2006-06-14 07:36:00,0.6205,0.62055,0.6205,0.62055,98199998.0
2006-06-14 07:37:00,0.62055,0.62055,0.62045,0.6205,147899999.0
2006-06-14 07:38:00,0.62054,0.62074,0.62051,0.62074,95399998.0
2006-06-14 07:39:00,0.62068,0.62082,0.62065,0.6208,72499999.0
2006-06-14 07:40:00,0.62084,0.62095,0.62073,0.62073,131499999.0
2006-06-14 07:41:00,0.6206,0.62082,0.62056,0.62068,138699999.0
2006-06-14 07:42:00,0.62067,0.62069,0.62064,0.62064,62999998.0
2006-06-14 07:43:00,0.6207,0.62079,0.62048,0.62048,125400001.0
2006-06-14 07:44:00,0.62065,0.62077,0.62063,0.62077,70999999.0
2006-06-14 07:45:00,0.6208,0.62082,0.62072,0.62074,122699999.0
2006-06-14 07:46:00,0.62066,0.62069,0.6206,0.62066,104600000.0
2006-06-14 07:47:00,0.62072,0.6208,0.62065,0.6208,54200001.0
2006-06-14 07:48:00,0.62082,0.62083,0.62061,0.62083,64600000.0
2006-06-14 07:49:00,0.62084,0.621,0.62084,0.621,128100000.0
2006-06-14 07:50:00,0.62098,0.62098,0.62076,0.62083,94300000.0
2006-06-14 07:51:00,0.62086,0.62097,0.62077,0.62086,114400001.0
2006-06-14 07:52:00,0.62096,0.62096,0.62092,0.62093,24600000.0
2006-06-14 07:53:00,0.621,0.62107,0.62093,0.62096,81900001.0
2006-06-14 07:54:00,0.62097,0.62105,0.6209,0.62097,121199998.0
2006-06-14 07:55:00,0.62097,0.62111,0.62097,0.62107,83600001.0
2006-06-14 07:56:00,0.62097,0.62105,0.62097,0.621,35100000.0
2006-06-14 07:57:00,0.62107,0.62114,0.621,0.62114,112999999.0
2006-06-14 07:58:00,0.62118,0.62137,0.62118,0.62126,68500002.0
2006-06-14 07:59:00,0.6214,0.6214,0.6213,0.62135,95399998.0
2006-06-14 08:00:00,0.62116,0.62128,0.62103,0.6211,96099998.0
2006-06-14 08:01:00,0.62113,0.6212,0.62101,0.62114,91799999.0
2006-06-14 08:02:00,0.62117,0.62136,0.62107,0.62126,47000000.0
2006-06-14 08:03:00,0.62128,0.62128,0.62121,0.62122,132900000.0
2006-06-14 08:04:00,0.62117,0.62117,0.62103,0.62103,78699998.0
2006-06-14 08:05:00,0.62108,0.62123,0.62098,0.62098,84500000.0
2006-06-14 08:06:00,0.62105,0.6212,0.62105,0.62115,116899998.0
2006-06-14 08:07:00,0.62107,0.62123,0.62102,0.6211,69600000.0
2006-06-14 08:08:00,0.62101,0.62103,0.62087,0.62094,93500001.0
2006-06-14 08:09:00,0.62089,0.62089,0.62071,0.62087,102099999.0
2006-06-14 08:10:00,0.6209,0.62098,0.62085,0.6209,98199999.0
2006-06-14 08:11:00,0.62084,0.62084,0.62066,0.62076,75000000.0
2006-06-14 08:12:00,0.62065,0.62078,0.62065,0.62075,140199999.0
2006-06-14 08:13:00,0.62075,0.62085,0.62075,0.62085,65899999.0
2006-06-14 08:14:00,0.62075,0.62075,0.6207,0.6207,15200000.0
2006-06-14 08:15:00,0.62071,0.62075,0.62071,0.62072,48299999.0
2006-06-14 08:16:00,0.62072,0.62078,0.62055,0.62055,80799998.0
2006-06-14 08:17:00,0.62044,0.62078,0.62044,0.62076,73700000.0
2006-06-14 08:18:00,0.62093,0.62105,0.62093,0.62099,116299998.0
2006-06-14 08:19:00,0.62097,0.6211,0.62094,0.62097,96900000.0
2006-06-14 08:20:00,0.62108,0.62118,0.62099,0.6211,161099999.0
2006-06-14 08:21:00,0.6212,0.62127,0.6211,0.6212,61300000.0
2006-06-14 08:22:00,0.62126,0.62129,0.62113,0.62116,96300000.0
2006-06-14 08:23:00,0.62118,0.6212,0.62107,0.6212,69199999.0
2006-06-14 08:24:00,0.62124,0.62124,0.62118,0.62122,77200001.0
2006-06-14 08:25:00,0.6212,0.6213,0.62114,0.6213,118199999.0
2006-06-14 08:26:00,0.62133,0.62139,0.62132,0.62132,62400000.0
2006-06-14 08:27:00,0.62143,0.62143,0.62119,0.62121,41300001.0
2006-06-14 08:28:00,0.6213,0.6213,0.62125,0.6213,50200000.0
2006-06-14 08:29:00,0.62135,0.62135,0.62128,0.62128,24600000.0
2006-06-14 08:30:00,0.62135,0.62135,0.62125,0.62125,88600000.0
2006-06-14 08:31:00,0.62131,0.6214,0.62127,0.62138,60100000.0
2006-06-14 08:32:00,0.62145,0.62145,0.6214,0.6214,25499999.0
2006-06-14 08:33:00,0.62135,0.62145,0.62125,0.6214,80300002.0
2006-06-14 08:34:00,0.62143,0.62154,0.62132,0.62146,114700000.0
2006-06-14 08:35:00,0.62144,0.62156,0.62132,0.62135,144099998.0
2006-06-14 08:36:00,0.62136,0.62161,0.62136,0.6215,53699999.0
2006-06-14 08:37:00,0.62177,0.62178,0.62177,0.62178,40600000.0
2006-06-14 08:38:00,0.62202,0.62239,0.62202,0.62234,60200000.0
2006-06-14 08:39:00,0.62235,0.6224,0.62228,0.62229,86400000.0
2006-06-14 08:40:00,0.62227,0.62228,0.62227,0.62228,33600000.0
2006-06-14 08:41:00,0.62216,0.62216,0.62189,0.62189,58099999.0
2006-06-14 08:42:00,0.62199,0.62199,0.62172,0.62185,95300002.0
2006-06-14 08:43:00,0.62181,0.62194,0.62167,0.6218,154100000.0
2006-06-14 08:44:00,0.62186,0.62191,0.62177,0.62177,119400000.0
2006-06-14 08:45:00,0.62184,0.62184,0.62158,0.6216,140400002.0
2006-06-14 08:46:00,0.62173,0.62173,0.62163,0.62166,57399998.0
2006-06-14 08:47:00,0.62165,0.62176,0.62165,0.62176,46100000.0
2006-06-14 08:48:00,0.6218,0.62205,0.62173,0.62198,94900001.0
2006-06-14 08:49:00,0.62207,0.62207,0.622,0.622,63500000.0
2006-06-14 08:50:00,0.62208,0.62227,0.62208,0.62227,129700002.0
2006-06-14 08:51:00,0.62226,0.62226,0.62207,0.62207,45600000.0
2006-06-14 08:52:00,0.62212,0.62215,0.62205,0.62215,88099998.0
2006-06-14 08:53:00,0.62216,0.62219,0.6221,0.62214,68299998.0
2006-06-14 08:54:00,0.62223,0.62238,0.62223,0.62224,84299999.0
2006-06-14 08:55:00,0.6223,0.6225,0.62227,0.6225,79399999.0
2006-06-14 08:56:00,0.6226,0.62277,0.62248,0.62251,42900000.0
2006-06-14 08:57:00,0.62271,0.62275,0.6226,0.62275,72700000.0
2006-06-14 08:58:00,0.62282,0.62282,0.62266,0.62268,90300000.0
2006-06-14 08:59:00,0.62261,0.62271,0.62254,0.62264,150100000.0
2006-06-14 09:00:00,0.6225,0.62271,0.62245,0.62271,75700000.0
2006-06-14 09:01:00,0.62252,0.62266,0.62238,0.6224,148699997.0
2006-06-14 09:02:00,0.62233,0.62233,0.62231,0.62232,47800000.0
2006-06-14 09:03:00,0.6223,0.62245,0.6223,0.62245,70399998.0
2006-06-14 09:04:00,0.62244,0.62244,0.6221,0.62214,98400000.0
2006-06-14 09:05:00,0.62205,0.62213,0.62205,0.62213,18100000.0
2006-06-14 09:06:00,0.62205,0.62215,0.62205,0.62215,31100000.0
2006-06-14 09:07:00,0.62215,0.6222,0.62208,0.62208,67099999.0
2006-06-14 09:08:00,0.62213,0.62213,0.62201,0.62204,48999999.0
2006-06-14 09:09:00,0.62203,0.62216,0.62203,0.62208,131999999.0
2006-06-14 09:10:00,0.62212,0.62212,0.62193,0.62193,170000001.0
2006-06-14 09:11:00,0.62203,0.6221,0.62202,0.6221,72599999.0
2006-06-14 09:12:00,0.62207,0.62211,0.62202,0.62204,113099998.0
2006-06-14 09:13:00,0.62205,0.62211,0.62205,0.62208,103600000.0
2006-06-14 09:14:00,0.62218,0.62218,0.62207,0.62207,39900000.0
2006-06-14 09:15:00,0.62209,0.62223,0.62209,0.62219,112300000.0
2006-06-14 09:16:00,0.62225,0.62226,0.6221,0.6221,50200000.0
2006-06-14 09:17:00,0.62206,0.62219,0.622,0.622,101400001.0
2006-06-14 09:18:00,0.62209,0.62212,0.62196,0.62197,75200000.0
2006-06-14 09:19:00,0.62191,0.62194,0.62184,0.62193,75599999.0
2006-06-14 09:20:00,0.62191,0.62193,0.62178,0.62193,93300001.0
2006-06-14 09:21:00,0.62187,0.62187,0.6217,0.6217,40400000.0
2006-06-14 09:22:00,0.6218,0.6219,0.6218,0.6219,13500000.0
2006-06-14 09:23:00,0.62175,0.62185,0.6217,0.6218,103400000.0
2006-06-14 09:24:00,0.62181,0.6221,0.62181,0.62208,122400000.0
2006-06-14 09:25:00,0.62203,0.62215,0.62192,0.62213,86599999.0
2006-06-14 09:26:00,0.62219,0.62231,0.62219,0.6222,77800000.0
2006-06-14 09:27:00,0.62228,0.62247,0.62222,0.62232,126499999.0
2006-06-14 09:28:00,0.62239,0.62248,0.62238,0.62238,58000000.0
2006-06-14 09:29:00,0.62251,0.62271,0.62251,0.62263,62600000.0
2006-06-14 09:30:00,0.62265,0.62273,0.62253,0.62253,52299998.0
2006-06-14 09:31:00,0.62253,0.62282,0.62253,0.62272,105000000.0
2006-06-14 09:32:00,0.62273,0.62296,0.62273,0.62296,47400000.0
2006-06-14 09:33:00,0.62299,0.62313,0.62294,0.62313,93000000.0
2006-06-14 09:34:00,0.62314,0.62343,0.62305,0.62343,54899999.0
2006-06-14 09:35:00,0.62349,0.62352,0.62323,0.62352,137900002.0
2006-06-14 09:36:00,0.62349,0.62349,0.62331,0.62336,75400001.0
2006-06-14 09:37:00,0.62339,0.62394,0.62339,0.62385,88300002.0
2006-06-14 09:38:00,0.62388,0.62394,0.62375,0.62378,106800000.0
2006-06-14 09:39:00,0.62384,0.62384,0.62351,0.62376,119499998.0
2006-06-14 09:40:00,0.62372,0.62372,0.62357,0.62357,54499999.0
2006-06-14 09:41:00,0.62356,0.62383,0.62356,0.62373,82499999.0
2006-06-14 09:42:00,0.62365,0.62377,0.62357,0.62357,137800001.0
2006-06-14 09:43:00,0.62361,0.62381,0.62361,0.62376,78400000.0
2006-06-14 09:44:00,0.62387,0.62424,0.62387,0.62421,77600002.0
2006-06-14 09:45:00,0.62415,0.62422,0.62415,0.62418,35100000.0
2006-06-14 09:46:00,0.62407,0.62422,0.62407,0.62422,13300000.0
2006-06-14 09:47:00,0.62418,0.6243,0.62417,0.62429,67800000.0
2006-06-14 09:48:00,0.62414,0.62434,0.62409,0.62434,88900002.0
2006-06-14 09:49:00,0.62445,0.6245,0.62438,0.62438,77700000.0
2006-06-14 09:50:00,0.62435,0.62435,0.62425,0.6243,62199998.0
2006-06-14 09:51:00,0.6243,0.62434,0.62418,0.6242,66300001.0
2006-06-14 09:52:00,0.62415,0.62419,0.62413,0.62413,67000000.0
2006-06-14 09:53:00,0.6242,0.6243,0.6242,0.6243,17900000.0
2006-06-14 09:54:00,0.62442,0.62442,0.62426,0.62439,93999999.0
2006-06-14 09:55:00,0.62436,0.62494,0.62436,0.62492,79600000.0
2006-06-14 09:56:00,0.62508,0.62532,0.62506,0.62532,59799999.0
2006-06-14 09:57:00,0.62534,0.6254,0.62524,0.62531,89200000.0
2006-06-14 09:58:00,0.62515,0.62515,0.62494,0.62496,93599999.0
2006-06-14 09:59:00,0.62504,0.62505,0.62494,0.62505,122099999.0
2006-06-14 10:00:00,0.62512,0.62528,0.625,0.62523,118799999.0
2006-06-14 10:01:00,0.62531,0.62539,0.62497,0.62497,77299999.0
2006-06-14 10:02:00,0.62499,0.62516,0.62499,0.62514,62100000.0
2006-06-14 10:03:00,0.62512,0.62512,0.62496,0.62501,84099999.0
2006-06-14 10:04:00,0.625,0.62503,0.62493,0.62503,75000000.0
2006-06-14 10:05:00,0.62494,0.62525,0.62491,0.62491,64800001.0
2006-06-14 10:06:00,0.62516,0.6253,0.62511,0.6253,82299998.0
2006-06-14 10:07:00,0.62525,0.62527,0.6252,0.62524,74900000.0
2006-06-14 10:08:00,0.6252,0.62532,0.62517,0.62532,99000000.0
2006-06-14 10:09:00,0.62516,0.62543,0.62516,0.62535,108599999.0
2006-06-14 10:10:00,0.62525,0.6253,0.62525,0.6253,35800000.0
2006-06-14 10:11:00,0.62536,0.62536,0.62534,0.62534,27900000.0
2006-06-14 10:12:00,0.62533,0.62538,0.62529,0.6253,62699999.0
2006-06-14 10:13:00,0.6253,0.6254,0.6253,0.62535,85200000.0
2006-06-14 10:14:00,0.62532,0.62537,0.6253,0.62536,89999999.0
2006-06-14 10:15:00,0.62536,0.62536,0.62514,0.62525,73200000.0
2006-06-14 10:16:00,0.62541,0.62551,0.62536,0.6254,121199998.0
2006-06-14 10:17:00,0.62539,0.62588,0.62539,0.62584,131100001.0
2006-06-14 10:18:00,0.62599,0.62628,0.62599,0.62614,95000001.0
2006-06-14 10:19:00,0.62608,0.62617,0.62608,0.62614,93199999.0
2006-06-14 10:20:00,0.62606,0.62606,0.62594,0.62594,21500000.0
2006-06-14 10:21:00,0.62589,0.62594,0.62584,0.62586,104300002.0
2006-06-14 10:22:00,0.62577,0.6259,0.62577,0.6259,63500001.0
2006-06-14 10:23:00,0.62585,0.62585,0.6257,0.6257,114899999.0
2006-06-14 10:24:00,0.62572,0.62572,0.62556,0.62556,73300000.0
2006-06-14 10:25:00,0.62553,0.62553,0.62551,0.62553,62300000.0
2006-06-14 10:26:00,0.62548,0.62561,0.62546,0.62546,82200000.0
2006-06-14 10:27:00,0.62552,0.62558,0.62546,0.62558,74400001.0
2006-06-14 10:28:00,0.62552,0.62552,0.62525,0.62525,57599999.0
2006-06-14 10:29:00,0.6254,0.6254,0.62535,0.62538,42700000.0
2006-06-14 10:30:00,0.62528,0.62528,0.62497,0.6252,57800001.0
2006-06-14 10:31:00,0.62518,0.62526,0.62516,0.62521,45500000.0
2006-06-14 10:32:00,0.62514,0.62514,0.62503,0.6251,97900000.0
2006-06-14 10:33:00,0.62519,0.62522,0.62509,0.62516,77899999.0
2006-06-14 10:34:00,0.62512,0.6252,0.62511,0.62516,136600003.0
2006-06-14 10:35:00,0.62508,0.62523,0.62504,0.62511,121200001.0
2006-06-14 10:36:00,0.62509,0.62519,0.62508,0.62508,48500000.0
2006-06-14 10:37:00,0.62505,0.62517,0.62498,0.62517,119800002.0
2006-06-14 10:38:00,0.62511,0.62515,0.62495,0.62503,96100000.0
2006-06-14 10:39:00,0.62505,0.62527,0.62505,0.6251,101800001.0
2006-06-14 10:40:00,0.62516,0.62516,0.62497,0.62502,91400000.0
2006-06-14 10:41:00,0.62487,0.62494,0.62485,0.62485,114099996.0
2006-06-14 10:42:00,0.62481,0.62491,0.62478,0.62478,112299999.0
2006-06-14 10:43:00,0.62483,0.62489,0.62481,0.62485,126299998.0
2006-06-14 10:44:00,0.62491,0.62492,0.62479,0.62484,69600000.0
2006-06-14 10:45:00,0.62485,0.62487,0.62475,0.62487,173300002.0
2006-06-14 10:46:00,0.62477,0.62483,0.62473,0.62483,142300000.0
2006-06-14 10:47:00,0.62472,0.62488,0.62471,0.62486,186300001.0
2006-06-14 10:48:00,0.62478,0.62479,0.62472,0.62479,78900002.0
2006-06-14 10:49:00,0.6248,0.62504,0.6248,0.62489,141900000.0
2006-06-14 10:50:00,0.62497,0.62499,0.62487,0.62492,65200000.0
2006-06-14 10:51:00,0.62508,0.62532,0.62493,0.62525,82700000.0
2006-06-14 10:52:00,0.62522,0.62522,0.625,0.62516,96900001.0
2006-06-14 10:53:00,0.62519,0.62529,0.62519,0.62526,42700000.0
2006-06-14 10:54:00,0.62515,0.62527,0.62509,0.62519,70500000.0
2006-06-14 10:55:00,0.62518,0.62521,0.62518,0.6252,58199999.0
2006-06-14 10:56:00,0.62517,0.6252,0.6251,0.6251,108299998.0
2006-06-14 10:57:00,0.62508,0.62513,0.62506,0.62509,110999999.0
2006-06-14 10:58:00,0.625,0.625,0.62482,0.62482,94700001.0
2006-06-14 10:59:00,0.62486,0.62506,0.62486,0.62506,40700000.0
2006-06-14 11:00:00,0.62518,0.62537,0.62502,0.62526,159299998.0
2006-06-14 11:01:00,0.6252,0.62532,0.62495,0.62532,114700000.0
2006-06-14 11:02:00,0.62528,0.62535,0.62504,0.62535,151700002.0
2006-06-14 11:03:00,0.62545,0.62569,0.6254,0.62558,122700001.0
2006-06-14 11:04:00,0.62561,0.62575,0.62559,0.6257,137400001.0
2006-06-14 11:05:00,0.6257,0.6257,0.6256,0.6257,52900001.0
2006-06-14 11:06:00,0.6256,0.62561,0.62552,0.62552,106199997.0
2006-06-14 11:07:00,0.62549,0.62557,0.62547,0.62555,89100000.0
2006-06-14 11:08:00,0.62546,0.62552,0.62535,0.62535,102999999.0
2006-06-14 11:09:00,0.62529,0.6254,0.62529,0.6254,88700000.0
2006-06-14 11:10:00,0.62535,0.62548,0.6252,0.62543,91499999.0
2006-06-14 11:11:00,0.62545,0.62545,0.6254,0.62545,98899999.0
2006-06-14 11:12:00,0.6255,0.62562,0.62548,0.62559,73299999.0
2006-06-14 11:13:00,0.62553,0.62561,0.62543,0.62547,136100000.0
2006-06-14 11:14:00,0.62548,0.6256,0.62544,0.62551,166399998.0
2006-06-14 11:15:00,0.6256,0.6256,0.62555,0.62558,115400000.0
2006-06-14 11:16:00,0.6256,0.6256,0.6254,0.62555,143999997.0
2006-06-14 11:17:00,0.62555,0.62559,0.62554,0.62556,69300001.0
2006-06-14 11:18:00,0.62549,0.62549,0.62539,0.62546,111199998.0
2006-06-14 11:19:00,0.62527,0.6254,0.62521,0.62536,60700001.0
2006-06-14 11:20:00,0.62532,0.62543,0.62532,0.62543,36800000.0
2006-06-14 11:21:00,0.62537,0.62538,0.62528,0.62529,69100000.0
2006-06-14 11:22:00,0.62531,0.62543,0.62529,0.62533,117700002.0
2006-06-14 11:23:00,0.6253,0.6253,0.62495,0.62515,68400000.0
2006-06-14 11:24:00,0.6252,0.62529,0.62512,0.62515,86499999.0
2006-06-14 11:25:00,0.62512,0.6252,0.62512,0.62513,88599999.0
2006-06-14 11:26:00,0.62522,0.62537,0.62522,0.62522,61100000.0
2006-06-14 11:27:00,0.62522,0.62529,0.62499,0.625,76400000.0
2006-06-14 11:28:00,0.62498,0.62498,0.62483,0.62498,52700000.0
2006-06-14 11:29:00,0.62513,0.62517,0.62506,0.62506,147700001.0
2006-06-14 11:30:00,0.62519,0.62532,0.62519,0.62532,64299999.0
2006-06-14 11:31:00,0.62531,0.62531,0.62512,0.62512,117900000.0
2006-06-14 11:32:00,0.62524,0.62549,0.62524,0.62541,56600000.0
2006-06-14 11:33:00,0.62545,0.62548,0.62539,0.62547,74200000.0
2006-06-14 11:34:00,0.6254,0.6254,0.62521,0.6253,43199999.0
2006-06-14 11:35:00,0.62528,0.62539,0.62525,0.62528,90899999.0
2006-06-14 11:36:00,0.62525,0.6253,0.62517,0.6253,72700001.0
2006-06-14 11:37:00,0.62533,0.6254,0.62521,0.62532,92400001.0
2006-06-14 11:38:00,0.62533,0.62542,0.62524,0.62542,120900001.0
2006-06-14 11:39:00,0.62545,0.6255,0.62543,0.62545,162500000.0
2006-06-14 11:40:00,0.6253,0.62535,0.62521,0.6253,64300000.0
2006-06-14 11:41:00,0.62525,0.62538,0.62525,0.62532,72499999.0
2006-06-14 11:42:00,0.62527,0.62535,0.62527,0.6253,60599999.0
2006-06-14 11:43:00,0.62529,0.62533,0.62522,0.62526,123900000.0
2006-06-14 11:44:00,0.62537,0.62538,0.62527,0.62532,123599999.0
2006-06-14 11:45:00,0.62532,0.62544,0.62532,0.62536,129199996.0
2006-06-14 11:46:00,0.62542,0.62542,0.62524,0.62532,49299999.0
2006-06-14 11:47:00,0.6254,0.6254,0.62525,0.62525,77899999.0
2006-06-14 11:48:00,0.62527,0.62536,0.62527,0.62527,81000001.0
2006-06-14 11:49:00,0.6254,0.6254,0.62525,0.6254,97600000.0
2006-06-14 11:50:00,0.62536,0.62548,0.62528,0.62534,106500000.0
2006-06-14 11:51:00,0.62538,0.62546,0.62538,0.62542,47700000.0
2006-06-14 11:52:00,0.62546,0.62546,0.62528,0.6254,103699999.0
2006-06-14 11:53:00,0.6254,0.6254,0.6253,0.62535,79600001.0
2006-06-14 11:54:00,0.62538,0.62538,0.62529,0.62532,115800003.0
2006-06-14 11:55:00,0.62525,0.62532,0.62525,0.62525,84500000.0
2006-06-14 11:56:00,0.6253,0.6253,0.62525,0.6253,50100000.0
2006-06-14 11:57:00,0.62532,0.62555,0.62532,0.62554,82099999.0
2006-06-14 11:58:00,0.62558,0.62575,0.62554,0.62563,81999999.0
2006-06-14 11:59:00,0.62567,0.62567,0.6256,0.62562,61300000.0
2006-06-14 12:00:00,0.62564,0.6257,0.6256,0.6257,53400000.0
2006-06-14 12:01:00,0.62563,0.62572,0.62557,0.62567,138800000.0
2006-06-14 12:02:00,0.62565,0.62601,0.62565,0.62592,106800001.0
2006-06-14 12:03:00,0.6258,0.6258,0.62553,0.62559,57399999.0
2006-06-14 12:04:00,0.62568,0.62585,0.62563,0.62582,125000000.0
2006-06-14 12:05:00,0.62574,0.62577,0.62547,0.62558,101199999.0
2006-06-14 12:06:00,0.62565,0.62577,0.62563,0.62577,69600000.0
2006-06-14 12:07:00,0.62578,0.62595,0.62578,0.62582,113900000.0
2006-06-14 12:08:00,0.62581,0.62589,0.62581,0.62584,62700000.0
2006-06-14 12:09:00,0.62587,0.62587,0.62579,0.62585,69999999.0
2006-06-14 12:10:00,0.6258,0.62583,0.6257,0.62582,76000000.0
2006-06-14 12:11:00,0.62574,0.62577,0.62556,0.62574,156400001.0
2006-06-14 12:12:00,0.62561,0.62562,0.6255,0.62552,56700001.0
2006-06-14 12:13:00,0.62552,0.62557,0.62551,0.62551,60600000.0
2006-06-14 12:14:00,0.62551,0.62554,0.62546,0.62546,82599999.0
2006-06-14 12:15:00,0.62552,0.62569,0.62547,0.62551,54100000.0
2006-06-14 12:16:00,0.62547,0.62555,0.62547,0.62552,65899999.0
2006-06-14 12:17:00,0.62548,0.62548,0.62522,0.6253,119900002.0
2006-06-14 12:18:00,0.62551,0.62562,0.62551,0.62551,70100000.0
2006-06-14 12:19:00,0.62533,0.62533,0.62501,0.62503,113400000.0
2006-06-14 12:20:00,0.6251,0.62516,0.62492,0.62492,148000002.0
2006-06-14 12:21:00,0.62488,0.62514,0.62488,0.62514,124400002.0
2006-06-14 12:22:00,0.62516,0.62523,0.62506,0.62508,94400000.0
2006-06-14 12:23:00,0.62508,0.62523,0.62508,0.62516,73399999.0
2006-06-14 12:24:00,0.62511,0.62511,0.625,0.6251,86800001.0
2006-06-14 12:25:00,0.62508,0.62508,0.62499,0.62503,90700000.0
2006-06-14 12:26:00,0.62514,0.62514,0.62497,0.62509,151499998.0
2006-06-14 12:27:00,0.62514,0.62523,0.62513,0.62521,36400000.0
2006-06-14 12:28:00,0.62513,0.6252,0.62508,0.62518,54500000.0
2006-06-14 12:29:00,0.62508,0.62523,0.62507,0.62507,123500000.0
2006-06-14 12:30:00,0.62482,0.62482,0.62428,0.62428,48600000.0
2006-06-14 12:31:00,0.62442,0.6247,0.62432,0.6244,92500001.0
2006-06-14 12:32:00,0.6244,0.6244,0.62413,0.62413,134199999.0
2006-06-14 12:33:00,0.62433,0.62463,0.62433,0.62443,44600000.0
2006-06-14 12:34:00,0.62441,0.62447,0.62414,0.62428,91000001.0
2006-06-14 12:35:00,0.62431,0.62438,0.62427,0.62435,84099998.0
2006-06-14 12:36:00,0.6243,0.62436,0.62405,0.62413,46000000.0
2006-06-14 12:37:00,0.6241,0.62426,0.6241,0.62413,125300002.0
2006-06-14 12:38:00,0.62421,0.62426,0.62397,0.6242,113499998.0
2006-06-14 12:39:00,0.62415,0.62415,0.62393,0.62403,114099999.0
2006-06-14 12:40:00,0.62401,0.62411,0.62382,0.62411,90999999.0
2006-06-14 12:41:00,0.6239,0.6239,0.62377,0.62377,44600001.0
2006-06-14 12:42:00,0.6236,0.6236,0.62347,0.62347,81099999.0
2006-06-14 12:43:00,0.62349,0.62352,0.62347,0.62352,56400000.0
2006-06-14 12:44:00,0.6235,0.62353,0.62344,0.62353,107200000.0
2006-06-14 12:45:00,0.6236,0.62373,0.6235,0.6235,43800000.0
2006-06-14 12:46:00,0.62373,0.62373,0.62362,0.62367,105300000.0
2006-06-14 12:47:00,0.62364,0.62368,0.62348,0.62367,85399998.0
2006-06-14 12:48:00,0.62366,0.62371,0.62362,0.62365,75199999.0
2006-06-14 12:49:00,0.62364,0.62364,0.62357,0.62357,24000000.0
2006-06-14 12:50:00,0.62351,0.62385,0.62351,0.6238,115400001.0
2006-06-14 12:51:00,0.62395,0.62395,0.6238,0.62385,97099999.0
2006-06-14 12:52:00,0.6238,0.62395,0.6237,0.62385,85900001.0
2006-06-14 12:53:00,0.6238,0.6239,0.6238,0.62385,108099999.0
2006-06-14 12:54:00,0.62392,0.62415,0.62392,0.62415,50300000.0
2006-06-14 12:55:00,0.62407,0.6244,0.62407,0.62423,160000002.0
2006-06-14 12:56:00,0.62417,0.62431,0.62417,0.6243,69000000.0
2006-06-14 12:57:00,0.62432,0.6244,0.62423,0.6244,128899996.0
2006-06-14 12:58:00,0.62448,0.62461,0.62444,0.62461,163000002.0
2006-06-14 12:59:00,0.62474,0.62485,0.6247,0.62485,86400000.0
2006-06-14 13:00:00,0.62473,0.62473,0.62443,0.62443,73500000.0
2006-06-14 13:01:00,0.62433,0.62442,0.62431,0.6244,86600000.0
2006-06-14 13:02:00,0.62438,0.62472,0.62438,0.62465,96500000.0
2006-06-14 13:03:00,0.6246,0.62465,0.62445,0.62465,69300001.0
2006-06-14 13:04:00,0.62455,0.62455,0.62437,0.62439,94300001.0
2006-06-14 13:05:00,0.62435,0.6244,0.62435,0.6244,5900000.0
2006-06-14 13:06:00,0.62442,0.6246,0.62442,0.62445,51200000.0
2006-06-14 13:07:00,0.62425,0.6245,0.62425,0.6245,129500001.0
2006-06-14 13:08:00,0.62433,0.62462,0.62427,0.62427,124600001.0
2006-06-14 13:09:00,0.62455,0.62455,0.62442,0.62442,82999998.0
2006-06-14 13:10:00,0.6245,0.62455,0.62445,0.62445,101200000.0
2006-06-14 13:11:00,0.62445,0.6246,0.62445,0.62445,128100001.0
2006-06-14 13:12:00,0.62463,0.62476,0.62463,0.62468,107700002.0
2006-06-14 13:13:00,0.6246,0.62465,0.6246,0.62465,131299998.0
2006-06-14 13:14:00,0.62457,0.62462,0.62457,0.6246,75000001.0
2006-06-14 13:15:00,0.62461,0.62461,0.62439,0.62453,48000000.0
2006-06-14 13:16:00,0.62453,0.62453,0.62442,0.62442,26000000.0
2006-06-14 13:17:00,0.62444,0.62461,0.62442,0.62448,108199999.0
2006-06-14 13:18:00,0.62445,0.62462,0.62443,0.62443,73300000.0
2006-06-14 13:19:00,0.6245,0.62455,0.62445,0.62455,31600000.0
2006-06-14 13:20:00,0.62445,0.6246,0.62445,0.6245,61200002.0
2006-06-14 13:21:00,0.62447,0.62447,0.62422,0.62422,88299997.0
2006-06-14 13:22:00,0.62421,0.62434,0.62421,0.62428,60999999.0
2006-06-14 13:23:00,0.6243,0.62433,0.6242,0.6243,143799998.0
2006-06-14 13:24:00,0.62428,0.62453,0.62419,0.62419,152399999.0
2006-06-14 13:25:00,0.62435,0.62435,0.6243,0.6243,51799999.0
2006-06-14 13:26:00,0.62435,0.62435,0.6241,0.62435,93800000.0
2006-06-14 13:27:00,0.62438,0.62438,0.62422,0.62422,81800000.0
2006-06-14 13:28:00,0.62432,0.62438,0.62427,0.62435,113400002.0
2006-06-14 13:29:00,0.62444,0.62479,0.62444,0.62472,115699999.0
2006-06-14 13:30:00,0.62469,0.62478,0.62467,0.62473,117600003.0
2006-06-14 13:31:00,0.62465,0.62475,0.6246,0.62475,106999997.0
2006-06-14 13:32:00,0.62467,0.62467,0.62453,0.62453,95300000.0
2006-06-14 13:33:00,0.62461,0.62462,0.62452,0.62452,53300000.0
2006-06-14 13:34:00,0.62445,0.62455,0.62445,0.6245,114600002.0
2006-06-14 13:35:00,0.62458,0.62466,0.62452,0.62458,98400000.0
2006-06-14 13:36:00,0.6246,0.62465,0.62455,0.6246,123100000.0
2006-06-14 13:37:00,0.62465,0.6247,0.62455,0.6246,89399999.0
2006-06-14 13:38:00,0.62456,0.62457,0.62445,0.62445,38300000.0
2006-06-14 13:39:00,0.62444,0.62449,0.62429,0.62429,74500001.0
2006-06-14 13:40:00,0.62432,0.6245,0.62432,0.6245,58100000.0
2006-06-14 13:41:00,0.6244,0.62455,0.62426,0.62455,127800000.0
2006-06-14 13:42:00,0.62448,0.62453,0.62434,0.62434,70600000.0
2006-06-14 13:43:00,0.62438,0.62448,0.62437,0.62448,38300000.0
2006-06-14 13:44:00,0.62448,0.62448,0.62424,0.62443,109000001.0
2006-06-14 13:45:00,0.62445,0.62449,0.62438,0.62442,76400000.0
2006-06-14 13:46:00,0.62421,0.62435,0.62419,0.62429,117699999.0
2006-06-14 13:47:00,0.62426,0.6243,0.62406,0.62406,63900000.0
2006-06-14 13:48:00,0.62395,0.6241,0.62395,0.62401,62300001.0
2006-06-14 13:49:00,0.62417,0.62417,0.62407,0.62407,39400000.0
2006-06-14 13:50:00,0.62395,0.62397,0.62382,0.62397,99799998.0
2006-06-14 13:51:00,0.6239,0.62402,0.62387,0.62402,116599998.0
2006-06-14 13:52:00,0.62405,0.62405,0.6239,0.624,96600000.0
2006-06-14 13:53:00,0.62405,0.62405,0.62392,0.624,136099997.0
2006-06-14 13:54:00,0.624,0.62405,0.62395,0.62405,52900000.0
2006-06-14 13:55:00,0.62415,0.62429,0.62414,0.62416,105499999.0
2006-06-14 13:56:00,0.62415,0.6242,0.6241,0.6241,23600000.0
2006-06-14 13:57:00,0.6243,0.62435,0.6243,0.62432,67900001.0
2006-06-14 13:58:00,0.6243,0.6243,0.62425,0.62425,40700001.0
2006-06-14 13:59:00,0.6242,0.62432,0.6242,0.6242,109400002.0
2006-06-14 14:00:00,0.62422,0.6243,0.624,0.6242,38400000.0
2006-06-14 14:01:00,0.6243,0.62442,0.62429,0.6244,120800000.0
2006-06-14 14:02:00,0.62447,0.62447,0.62438,0.62444,29400000.0
2006-06-14 14:03:00,0.62452,0.62455,0.6244,0.62449,87199999.0
2006-06-14 14:04:00,0.62453,0.62453,0.6244,0.62449,105200000.0
2006-06-14 14:05:00,0.62445,0.6245,0.62438,0.62445,142200000.0
2006-06-14 14:06:00,0.62445,0.62446,0.62433,0.6244,91400000.0
2006-06-14 14:07:00,0.6244,0.62443,0.62435,0.62443,116499997.0
2006-06-14 14:08:00,0.6243,0.62443,0.6243,0.62443,74899999.0
2006-06-14 14:09:00,0.62435,0.62435,0.62412,0.62412,122999999.0
2006-06-14 14:10:00,0.6241,0.6241,0.62405,0.62405,62100000.0
2006-06-14 14:11:00,0.62405,0.6241,0.62403,0.62404,106599999.0
2006-06-14 14:12:00,0.624,0.62404,0.624,0.62404,42200000.0
2006-06-14 14:13:00,0.62409,0.62416,0.62392,0.62403,126600000.0
2006-06-14 14:14:00,0.62404,0.62408,0.62397,0.62397,145300001.0
2006-06-14 14:15:00,0.62403,0.62419,0.62403,0.62419,51800000.0
2006-06-14 14:16:00,0.6241,0.62417,0.62402,0.62402,44500000.0
2006-06-14 14:17:00,0.62398,0.62398,0.62397,0.62397,19200000.0
2006-06-14 14:18:00,0.62389,0.62393,0.62375,0.62378,104300000.0
2006-06-14 14:19:00,0.62373,0.6239,0.62373,0.6239,87800000.0
2006-06-14 14:20:00,0.6239,0.62395,0.6239,0.62395,61300001.0
2006-06-14 14:21:00,0.62391,0.62398,0.62388,0.62392,53599999.0
2006-06-14 14:22:00,0.6238,0.62395,0.6238,0.62385,109700000.0
2006-06-14 14:23:00,0.62389,0.62403,0.62389,0.62394,53400000.0
2006-06-14 14:24:00,0.62405,0.62405,0.62395,0.62395,54900000.0
2006-06-14 14:25:00,0.62398,0.6241,0.62395,0.624,66400000.0
2006-06-14 14:26:00,0.62397,0.62402,0.62391,0.62396,75799999.0
2006-06-14 14:27:00,0.62412,0.62427,0.62409,0.62427,140999996.0
2006-06-14 14:28:00,0.62449,0.62455,0.62424,0.62424,82199999.0
2006-06-14 14:29:00,0.62407,0.62407,0.62361,0.62361,84199999.0
2006-06-14 14:30:00,0.62292,0.62322,0.62292,0.62317,73300000.0
2006-06-14 14:31:00,0.62329,0.62329,0.62218,0.62218,55099999.0
2006-06-14 14:32:00,0.62209,0.62227,0.62139,0.62142,119599999.0
2006-06-14 14:33:00,0.62176,0.62238,0.62176,0.6223,65200001.0
2006-06-14 14:34:00,0.62242,0.62245,0.62223,0.62223,40000000.0
2006-06-14 14:35:00,0.62208,0.62208,0.62182,0.62193,61500002.0
2006-06-14 14:36:00,0.62212,0.62258,0.62212,0.62258,73100001.0
2006-06-14 14:37:00,0.62255,0.62274,0.62246,0.62274,98399999.0
2006-06-14 14:38:00,0.62294,0.62315,0.62291,0.62312,103200001.0
2006-06-14 14:39:00,0.62319,0.62334,0.62308,0.62309,159500000.0
2006-06-14 14:40:00,0.62315,0.62327,0.62314,0.62314,41500000.0
2006-06-14 14:41:00,0.62307,0.62307,0.62269,0.62274,75699999.0
2006-06-14 14:42:00,0.62271,0.62271,0.62232,0.62239,118999999.0
2006-06-14 14:43:00,0.62224,0.62224,0.62195,0.62195,168600001.0
2006-06-14 14:44:00,0.62191,0.62191,0.62165,0.62178,127400000.0
2006-06-14 14:45:00,0.62166,0.62186,0.62163,0.62173,84400000.0
2006-06-14 14:46:00,0.62144,0.62144,0.62092,0.62092,104500002.0
2006-06-14 14:47:00,0.62071,0.62087,0.62062,0.62083,140300002.0
2006-06-14 14:48:00,0.62086,0.62086,0.62062,0.62062,90799999.0
2006-06-14 14:49:00,0.6205,0.6205,0.62032,0.62039,121200000.0
2006-06-14 14:50:00,0.62045,0.62056,0.62044,0.62052,100400002.0
2006-06-14 14:51:00,0.62038,0.62038,0.62024,0.62032,70200001.0
2006-06-14 14:52:00,0.6204,0.62063,0.6204,0.62061,82599999.0
2006-06-14 14:53:00,0.6208,0.62081,0.62061,0.62076,99999998.0
2006-06-14 14:54:00,0.62067,0.62071,0.62049,0.62059,51000000.0
2006-06-14 14:55:00,0.62064,0.62078,0.62053,0.6207,72700000.0
2006-06-14 14:56:00,0.62084,0.62127,0.62084,0.6212,135399998.0
2006-06-14 14:57:00,0.62108,0.62108,0.62095,0.62105,99900000.0
2006-06-14 14:58:00,0.6208,0.62096,0.62064,0.62085,158099998.0
2006-06-14 14:59:00,0.6209,0.6209,0.62072,0.62072,62799999.0
2006-06-14 15:00:00,0.62068,0.62074,0.62041,0.62045,104900000.0
2006-06-14 15:01:00,0.6204,0.6207,0.62034,0.62065,78800000.0
2006-06-14 15:02:00,0.62079,0.6209,0.6207,0.6207,87700001.0
2006-06-14 15:03:00,0.62082,0.62104,0.62082,0.62097,82399998.0
2006-06-14 15:04:00,0.62085,0.62112,0.6208,0.62112,48000000.0
2006-06-14 15:05:00,0.62096,0.62096,0.62058,0.6209,49200000.0
2006-06-14 15:06:00,0.62097,0.62097,0.62083,0.62093,141400001.0
2006-06-14 15:07:00,0.62097,0.62124,0.62097,0.62109,112600000.0
2006-06-14 15:08:00,0.62104,0.6211,0.6209,0.6209,124099996.0
2006-06-14 15:09:00,0.62109,0.62109,0.62101,0.62101,38200000.0
2006-06-14 15:10:00,0.62109,0.62128,0.62109,0.62127,93500000.0
2006-06-14 15:11:00,0.62128,0.62144,0.62128,0.6214,66899999.0
2006-06-14 15:12:00,0.62156,0.62168,0.62152,0.62168,83200000.0
2006-06-14 15:13:00,0.62171,0.62176,0.62157,0.62165,108100002.0
2006-06-14 15:14:00,0.62185,0.62201,0.62177,0.62179,114500000.0
2006-06-14 15:15:00,0.62188,0.62211,0.62188,0.62188,63600000.0
2006-06-14 15:16:00,0.62181,0.62222,0.62181,0.62222,114600000.0
2006-06-14 15:17:00,0.6222,0.62227,0.62206,0.62214,112300001.0
2006-06-14 15:18:00,0.62223,0.62227,0.62219,0.62219,57399999.0
2006-06-14 15:19:00,0.62237,0.62282,0.62237,0.62282,90500000.0
2006-06-14 15:20:00,0.62294,0.62319,0.62286,0.62319,129099999.0
2006-06-14 15:21:00,0.62359,0.62446,0.62359,0.62445,81200000.0
2006-06-14 15:22:00,0.62457,0.62464,0.62431,0.62459,92199998.0
2006-06-14 15:23:00,0.62469,0.6247,0.62422,0.62423,57699999.0
2006-06-14 15:24:00,0.6242,0.62423,0.62382,0.62382,121000000.0
2006-06-14 15:25:00,0.62385,0.624,0.62372,0.62399,89700000.0
2006-06-14 15:26:00,0.62398,0.62425,0.62392,0.62425,93499998.0
2006-06-14 15:27:00,0.62428,0.62477,0.62428,0.62477,85199999.0
2006-06-14 15:28:00,0.62477,0.62477,0.6246,0.62466,65900000.0
2006-06-14 15:29:00,0.62484,0.62536,0.62484,0.62505,131099998.0
2006-06-14 15:30:00,0.62495,0.62497,0.62482,0.62495,90100000.0
2006-06-14 15:31:00,0.62494,0.62494,0.62462,0.62477,79299998.0
2006-06-14 15:32:00,0.62469,0.62481,0.62451,0.62451,59600000.0
2006-06-14 15:33:00,0.62442,0.62447,0.62434,0.62447,72900003.0
2006-06-14 15:34:00,0.62455,0.62455,0.62427,0.62427,101999999.0
2006-06-14 15:35:00,0.62425,0.62425,0.6241,0.62415,107500000.0
2006-06-14 15:36:00,0.62417,0.62431,0.62417,0.62425,84400000.0
2006-06-14 15:37:00,0.62429,0.62435,0.62418,0.62418,82700001.0
2006-06-14 15:38:00,0.62421,0.62421,0.62385,0.62393,87399998.0
2006-06-14 15:39:00,0.62395,0.62415,0.62387,0.62415,74099999.0
2006-06-14 15:40:00,0.62411,0.62419,0.624,0.624,110200000.0
2006-06-14 15:41:00,0.62418,0.62418,0.62409,0.62409,62999999.0
2006-06-14 15:42:00,0.62407,0.62419,0.62404,0.6241,96200000.0
2006-06-14 15:43:00,0.62412,0.62412,0.62394,0.62396,89299998.0
2006-06-14 15:44:00,0.62402,0.62408,0.6239,0.6239,89600001.0
2006-06-14 15:45:00,0.62401,0.62404,0.62401,0.62404,25600000.0
2006-06-14 15:46:00,0.62408,0.62408,0.62385,0.62385,108500000.0
2006-06-14 15:47:00,0.62396,0.62402,0.62396,0.62399,62200000.0
2006-06-14 15:48:00,0.62392,0.62407,0.62386,0.62407,104800000.0
2006-06-14 15:49:00,0.62405,0.62412,0.62405,0.62409,35800000.0
2006-06-14 15:50:00,0.62395,0.62395,0.62395,0.62395,40600000.0
2006-06-14 15:51:00,0.62403,0.62411,0.62401,0.62411,46800000.0
2006-06-14 15:52:00,0.624,0.6241,0.62394,0.62402,79400000.0
2006-06-14 15:53:00,0.62393,0.62398,0.62384,0.62396,103700000.0
2006-06-14 15:54:00,0.62398,0.62402,0.62386,0.62396,103600002.0
2006-06-14 15:55:00,0.62396,0.62402,0.62386,0.62402,96099999.0
2006-06-14 15:56:00,0.62395,0.62395,0.62377,0.62389,71800000.0
2006-06-14 15:57:00,0.62389,0.62389,0.62378,0.62382,79700001.0
2006-06-14 15:58:00,0.62392,0.62392,0.62383,0.62383,13700000.0
2006-06-14 15:59:00,0.62368,0.62381,0.62365,0.62381,39900000.0
2006-06-14 16:00:00,0.6237,0.62373,0.62367,0.62368,58900000.0
2006-06-14 16:01:00,0.6238,0.62396,0.62376,0.6238,85900000.0
2006-06-14 16:02:00,0.6239,0.62396,0.62295,0.62361,120100002.0
2006-06-14 16:03:00,0.62365,0.62391,0.62363,0.62391,103900000.0
2006-06-14 16:04:00,0.62371,0.62374,0.62369,0.6237,83699999.0
2006-06-14 16:05:00,0.62357,0.62363,0.62357,0.62363,27900000.0
2006-06-14 16:06:00,0.6237,0.62375,0.62363,0.62375,70700000.0
2006-06-14 16:07:00,0.62372,0.62386,0.62371,0.62371,88699999.0
2006-06-14 16:08:00,0.62378,0.62439,0.62378,0.62435,93799999.0
2006-06-14 16:09:00,0.62427,0.62445,0.62427,0.62445,54100000.0
2006-06-14 16:10:00,0.62456,0.62517,0.62456,0.62517,23000000.0
2006-06-14 16:11:00,0.62527,0.62527,0.62504,0.62527,36400000.0
2006-06-14 16:12:00,0.6251,0.6251,0.62449,0.6245,89999999.0
2006-06-14 16:13:00,0.62437,0.62451,0.62434,0.62434,78100000.0
2006-06-14 16:14:00,0.62446,0.62474,0.6244,0.6244,134500001.0
2006-06-14 16:15:00,0.6243,0.62444,0.6243,0.62444,126500001.0
2006-06-14 16:16:00,0.62452,0.62452,0.62402,0.6241,84699998.0
2006-06-14 16:17:00,0.62395,0.62415,0.62395,0.62415,51900000.0
2006-06-14 16:18:00,0.62409,0.62417,0.62401,0.62401,100399998.0
2006-06-14 16:19:00,0.62405,0.62425,0.62405,0.62412,173600003.0
2006-06-14 16:20:00,0.62413,0.62422,0.62407,0.62419,104400000.0
2006-06-14 16:21:00,0.62401,0.62401,0.62357,0.62373,114999999.0
2006-06-14 16:22:00,0.62386,0.62404,0.62376,0.62376,100200001.0
2006-06-14 16:23:00,0.62372,0.62381,0.62372,0.6238,80200000.0
2006-06-14 16:24:00,0.62394,0.62396,0.62393,0.62393,89600002.0
2006-06-14 16:25:00,0.62388,0.62416,0.62387,0.624,172899998.0
2006-06-14 16:26:00,0.62376,0.62388,0.62376,0.62383,130900000.0
2006-06-14 16:27:00,0.62376,0.62387,0.62376,0.62387,103800000.0
2006-06-14 16:28:00,0.62365,0.62397,0.62365,0.62388,78800000.0
2006-06-14 16:29:00,0.62392,0.62396,0.62389,0.62396,43700000.0
2006-06-14 16:30:00,0.62395,0.62405,0.6239,0.6239,120199998.0
2006-06-14 16:31:00,0.62394,0.62397,0.62387,0.62392,66700000.0
2006-06-14 16:32:00,0.62396,0.62398,0.62387,0.62387,119000000.0
2006-06-14 16:33:00,0.62393,0.62397,0.62382,0.62395,146600000.0
2006-06-14 16:34:00,0.6239,0.62395,0.62387,0.62387,120800002.0
2006-06-14 16:35:00,0.6239,0.62395,0.6238,0.6239,88200000.0
2006-06-14 16:36:00,0.62385,0.62395,0.62385,0.62395,86900000.0
2006-06-14 16:37:00,0.62384,0.62417,0.62384,0.62417,85799999.0
2006-06-14 16:38:00,0.62427,0.6243,0.62423,0.62425,96000000.0
2006-06-14 16:39:00,0.62414,0.62414,0.62398,0.624,77099999.0
2006-06-14 16:40:00,0.62408,0.62421,0.62408,0.62418,57200000.0
2006-06-14 16:41:00,0.62427,0.62442,0.62427,0.62442,82500000.0
2006-06-14 16:42:00,0.62439,0.62439,0.62436,0.62436,21400000.0
2006-06-14 16:43:00,0.62425,0.6243,0.62425,0.62425,124700003.0
2006-06-14 16:44:00,0.62429,0.62439,0.62422,0.62422,88999998.0
2006-06-14 16:45:00,0.62428,0.62428,0.62413,0.62414,96700002.0
2006-06-14 16:46:00,0.62421,0.62421,0.62391,0.62391,136800004.0
2006-06-14 16:47:00,0.62392,0.62403,0.62392,0.62402,134299998.0
2006-06-14 16:48:00,0.624,0.624,0.62386,0.62398,90900000.0
2006-06-14 16:49:00,0.62395,0.62395,0.62395,0.62395,16900000.0
2006-06-14 16:50:00,0.6239,0.6239,0.62373,0.62376,46900000.0
2006-06-14 16:51:00,0.62377,0.62377,0.62358,0.62358,122100000.0
2006-06-14 16:52:00,0.62375,0.62377,0.62365,0.6237,79300000.0
2006-06-14 16:53:00,0.6237,0.62376,0.62369,0.62375,72099999.0
2006-06-14 16:54:00,0.6237,0.6238,0.62363,0.62372,109399998.0
2006-06-14 16:55:00,0.62369,0.62378,0.62363,0.62372,135999999.0
2006-06-14 16:56:00,0.62369,0.62369,0.62363,0.62363,39100000.0
2006-06-14 16:57:00,0.62369,0.62377,0.62362,0.62369,81700001.0
2006-06-14 16:58:00,0.6236,0.62365,0.62355,0.62358,112199999.0
2006-06-14 16:59:00,0.62355,0.62371,0.62345,0.62371,80699999.0
2006-06-14 17:00:00,0.62386,0.62405,0.62386,0.62402,116599999.0
2006-06-14 17:01:00,0.62415,0.62415,0.6238,0.6238,89000003.0
2006-06-14 17:02:00,0.62377,0.62384,0.62374,0.62383,52600000.0
2006-06-14 17:03:00,0.62364,0.62399,0.62364,0.62389,123000001.0
2006-06-14 17:04:00,0.62395,0.624,0.62392,0.624,75200000.0
2006-06-14 17:05:00,0.62395,0.6241,0.62389,0.62406,84299999.0
2006-06-14 17:06:00,0.62405,0.62415,0.6239,0.62405,120300001.0
2006-06-14 17:07:00,0.62411,0.62413,0.62399,0.62408,122900001.0
2006-06-14 17:08:00,0.62412,0.62413,0.62396,0.62403,66500000.0
2006-06-14 17:09:00,0.6241,0.62425,0.6241,0.62423,97600001.0
2006-06-14 17:10:00,0.62412,0.62412,0.62397,0.62397,28300000.0
2006-06-14 17:11:00,0.62379,0.62412,0.62379,0.62412,53700000.0
2006-06-14 17:12:00,0.62414,0.62415,0.624,0.624,114700002.0
2006-06-14 17:13:00,0.62406,0.62425,0.62406,0.62417,60500000.0
2006-06-14 17:14:00,0.62412,0.62433,0.62412,0.62425,60900000.0
2006-06-14 17:15:00,0.62422,0.62422,0.62405,0.62405,68400000.0
2006-06-14 17:16:00,0.62413,0.62434,0.62413,0.62421,99200004.0
2006-06-14 17:17:00,0.62406,0.62418,0.62384,0.62384,93799998.0
2006-06-14 17:18:00,0.62381,0.62381,0.62364,0.62373,113000001.0
2006-06-14 17:19:00,0.62381,0.62389,0.62361,0.62361,62299999.0
2006-06-14 17:20:00,0.62384,0.62391,0.62368,0.62376,121699999.0
2006-06-14 17:21:00,0.62382,0.62403,0.62382,0.62403,57100000.0
2006-06-14 17:22:00,0.62395,0.62423,0.62395,0.62423,83899998.0
2006-06-14 17:23:00,0.62422,0.62422,0.62407,0.62416,41200000.0
2006-06-14 17:24:00,0.62413,0.62415,0.62405,0.62415,76200000.0
2006-06-14 17:25:00,0.62405,0.62405,0.62396,0.624,105399997.0
2006-06-14 17:26:00,0.62395,0.62398,0.6239,0.62391,39000000.0
2006-06-14 17:27:00,0.62403,0.62403,0.62389,0.62389,118399999.0
2006-06-14 17:28:00,0.62395,0.62403,0.62394,0.62403,87599998.0
2006-06-14 17:29:00,0.62407,0.62407,0.62391,0.62403,72800000.0
2006-06-14 17:30:00,0.62402,0.62403,0.62391,0.62391,118899998.0
2006-06-14 17:31:00,0.62386,0.62396,0.62386,0.62389,82200000.0
2006-06-14 17:32:00,0.6239,0.62395,0.62383,0.62392,80400000.0
2006-06-14 17:33:00,0.62394,0.62416,0.62389,0.62416,98899999.0
2006-06-14 17:34:00,0.6242,0.62424,0.6241,0.6241,69200001.0
2006-06-14 17:35:00,0.62406,0.62406,0.62393,0.62401,75800000.0
2006-06-14 17:36:00,0.62402,0.62413,0.62402,0.62412,76600000.0
2006-06-14 17:37:00,0.62415,0.62415,0.62413,0.62414,58200000.0
2006-06-14 17:38:00,0.6241,0.6241,0.62405,0.62405,51099999.0
2006-06-14 17:39:00,0.62405,0.62415,0.62405,0.62415,58300000.0
2006-06-14 17:40:00,0.62401,0.62412,0.62401,0.62402,48600000.0
2006-06-14 17:41:00,0.62405,0.62408,0.62405,0.62408,47699999.0
2006-06-14 17:42:00,0.62412,0.62419,0.62408,0.62415,93300000.0
2006-06-14 17:43:00,0.62422,0.62425,0.62413,0.62417,61600000.0
2006-06-14 17:44:00,0.62418,0.62418,0.62408,0.62412,56700000.0
2006-06-14 17:45:00,0.6241,0.6241,0.6239,0.62407,44200000.0
2006-06-14 17:46:00,0.62414,0.62416,0.62414,0.62416,20000000.0
2006-06-14 17:47:00,0.6239,0.6242,0.6239,0.62415,40600000.0
2006-06-14 17:48:00,0.6242,0.6242,0.62407,0.62411,105700000.0
2006-06-14 17:49:00,0.62402,0.62407,0.62402,0.62407,33499999.0
2006-06-14 17:50:00,0.62395,0.62397,0.62382,0.62391,80299999.0
2006-06-14 17:51:00,0.62387,0.62399,0.6238,0.6238,107699999.0
2006-06-14 17:52:00,0.62392,0.62394,0.62384,0.62388,87800000.0
2006-06-14 17:53:00,0.62386,0.62401,0.62384,0.62397,74899999.0
2006-06-14 17:54:00,0.6239,0.62413,0.6239,0.62413,67699999.0
2006-06-14 17:55:00,0.62415,0.62426,0.62412,0.62426,67899999.0
2006-06-14 17:56:00,0.62419,0.62427,0.62404,0.62418,114800001.0
2006-06-14 17:57:00,0.6242,0.62427,0.62412,0.62419,87000000.0
2006-06-14 17:58:00,0.62426,0.62427,0.62413,0.6242,103999998.0
2006-06-14 17:59:00,0.62409,0.62411,0.62385,0.62411,115599999.0
2006-06-14 18:00:00,0.62405,0.62413,0.62402,0.62402,47300000.0
2006-06-14 18:01:00,0.62405,0.6241,0.624,0.62405,102999998.0
2006-06-14 18:02:00,0.62413,0.62418,0.62407,0.62418,47899998.0
2006-06-14 18:03:00,0.62418,0.62421,0.62408,0.62411,237500000.0
2006-06-14 18:04:00,0.62405,0.62415,0.624,0.62407,229699998.0
2006-06-14 18:05:00,0.62405,0.62405,0.62383,0.62392,383899997.0
2006-06-14 18:06:00,0.62405,0.6241,0.624,0.6241,125399999.0
2006-06-14 18:07:00,0.62403,0.62403,0.62374,0.62393,237900002.0
2006-06-14 18:08:00,0.62393,0.62405,0.62393,0.62397,102200000.0
2006-06-14 18:09:00,0.624,0.624,0.62378,0.62395,224899999.0
2006-06-14 18:10:00,0.62385,0.62385,0.62364,0.62371,133200001.0
2006-06-14 18:11:00,0.62382,0.62396,0.62382,0.62385,54000000.0
2006-06-14 18:12:00,0.62395,0.62396,0.6239,0.62395,91800001.0
2006-06-14 18:13:00,0.62396,0.62398,0.62381,0.62389,112599999.0
2006-06-14 18:14:00,0.62381,0.62397,0.62381,0.62397,94500001.0
2006-06-14 18:15:00,0.62396,0.62408,0.62396,0.62408,177999998.0
2006-06-14 18:16:00,0.62407,0.62407,0.62389,0.62398,316600003.0
2006-06-14 18:17:00,0.62386,0.62395,0.62386,0.62395,166000000.0
2006-06-14 18:18:00,0.62385,0.62406,0.62385,0.6239,361999999.0
2006-06-14 18:19:00,0.62386,0.62401,0.62377,0.62384,302199998.0
2006-06-14 18:20:00,0.62385,0.62397,0.62385,0.62395,82399999.0
2006-06-14 18:21:00,0.6239,0.62395,0.6239,0.62395,212699999.0
2006-06-14 18:22:00,0.6239,0.62393,0.62382,0.62387,75000000.0
2006-06-14 18:23:00,0.62383,0.62389,0.62378,0.62383,264499998.0
2006-06-14 18:24:00,0.62377,0.62381,0.62361,0.62378,206400000.0
2006-06-14 18:25:00,0.62377,0.6238,0.6237,0.62372,139000002.0
2006-06-14 18:26:00,0.6237,0.6238,0.6237,0.6238,165899999.0
2006-06-14 18:27:00,0.62375,0.62385,0.62372,0.6238,270200001.0
2006-06-14 18:28:00,0.62378,0.62398,0.62372,0.62378,163400001.0
2006-06-14 18:29:00,0.62366,0.62366,0.62286,0.62295,235299999.0
2006-06-14 18:30:00,0.6229,0.62303,0.6229,0.62298,103899999.0
2006-06-14 18:31:00,0.62289,0.62291,0.62279,0.62288,216599998.0
2006-06-14 18:32:00,0.62292,0.62298,0.6229,0.6229,91300000.0
2006-06-14 18:33:00,0.623,0.62303,0.62291,0.62292,235099999.0
2006-06-14 18:34:00,0.623,0.62305,0.62295,0.62305,101100000.0
2006-06-14 18:35:00,0.62307,0.62311,0.62302,0.62302,84599999.0
2006-06-14 18:36:00,0.62307,0.62314,0.62304,0.62305,163500001.0
2006-06-14 18:37:00,0.62309,0.62337,0.62308,0.62337,90800001.0
2006-06-14 18:38:00,0.62337,0.62339,0.62322,0.62322,129300000.0
2006-06-14 18:39:00,0.62322,0.62336,0.62318,0.62318,364799997.0
2006-06-14 18:40:00,0.62321,0.62337,0.62319,0.62337,87800001.0
2006-06-14 18:41:00,0.62328,0.62337,0.62314,0.62315,268399997.0
2006-06-14 18:42:00,0.62325,0.6234,0.62323,0.6234,101899999.0
2006-06-14 18:43:00,0.62336,0.62362,0.62315,0.62331,573699997.0
2006-06-14 18:44:00,0.62325,0.62337,0.62314,0.62336,265200000.0
2006-06-14 18:45:00,0.62347,0.62351,0.62334,0.62341,405699996.0
2006-06-14 18:46:00,0.6234,0.62345,0.6234,0.6234,128100000.0
2006-06-14 18:47:00,0.62338,0.62349,0.62323,0.62349,167600003.0
2006-06-14 18:48:00,0.6235,0.6235,0.62335,0.62335,165499999.0
2006-06-14 18:49:00,0.62335,0.62359,0.62335,0.62345,160199999.0
2006-06-14 18:50:00,0.6234,0.6234,0.6233,0.62338,90199999.0
2006-06-14 18:51:00,0.6233,0.6234,0.6233,0.62338,106100000.0
2006-06-14 18:52:00,0.62342,0.62342,0.62336,0.62336,61100000.0
2006-06-14 18:53:00,0.62335,0.62337,0.6233,0.62337,66800000.0
2006-06-14 18:54:00,0.62325,0.62329,0.62304,0.62329,69800000.0
2006-06-14 18:55:00,0.62338,0.62338,0.62325,0.6233,140999998.0
2006-06-14 18:56:00,0.6233,0.62334,0.62323,0.62323,186899999.0
2006-06-14 18:57:00,0.62321,0.62321,0.62311,0.62315,74000000.0
2006-06-14 18:58:00,0.62315,0.6232,0.62315,0.6232,95300000.0
2006-06-14 18:59:00,0.6231,0.6232,0.6231,0.6232,202500001.0
2006-06-14 19:00:00,0.62316,0.62316,0.62303,0.62309,140599999.0
2006-06-14 19:01:00,0.6231,0.6231,0.623,0.623,77099999.0
2006-06-14 19:02:00,0.62298,0.62298,0.62277,0.62295,98700001.0
2006-06-14 19:03:00,0.62289,0.62293,0.62264,0.62264,196000000.0
2006-06-14 19:04:00,0.62265,0.62286,0.62265,0.6228,125800002.0
2006-06-14 19:05:00,0.62284,0.623,0.62284,0.623,91499999.0
2006-06-14 19:06:00,0.62305,0.62322,0.62303,0.62303,150600000.0
2006-06-14 19:07:00,0.62308,0.62337,0.623,0.623,169700001.0
2006-06-14 19:08:00,0.62324,0.6233,0.623,0.6233,174799999.0
2006-06-14 19:09:00,0.62338,0.62338,0.62322,0.62322,117700001.0
2006-06-14 19:10:00,0.62325,0.62348,0.62325,0.62345,48100001.0
2006-06-14 19:11:00,0.6234,0.6235,0.6234,0.62345,119300000.0
2006-06-14 19:12:00,0.6234,0.6235,0.6234,0.62345,38500000.0
2006-06-14 19:13:00,0.62338,0.62344,0.62332,0.62334,51300000.0
2006-06-14 19:14:00,0.62338,0.62345,0.62334,0.62334,70400000.0
2006-06-14 19:15:00,0.62331,0.62338,0.62331,0.62333,136800000.0
2006-06-14 19:16:00,0.62323,0.62325,0.62317,0.62321,40400000.0
2006-06-14 19:17:00,0.62315,0.6232,0.623,0.62312,106699998.0
2006-06-14 19:18:00,0.62315,0.6232,0.62313,0.6232,64500001.0
2006-06-14 19:19:00,0.6231,0.6232,0.6231,0.6232,97000001.0
2006-06-14 19:20:00,0.62315,0.62315,0.62298,0.62299,80100000.0
2006-06-14 19:21:00,0.623,0.6231,0.62288,0.6231,128500001.0
2006-06-14 19:22:00,0.62314,0.62318,0.62312,0.62312,159100002.0
2006-06-14 19:23:00,0.62296,0.62302,0.62293,0.62297,53599999.0
2006-06-14 19:24:00,0.623,0.62302,0.62295,0.62295,54899999.0
2006-06-14 19:25:00,0.62285,0.62285,0.62259,0.62277,40500000.0
2006-06-14 19:26:00,0.62289,0.62294,0.62261,0.62284,159900000.0
2006-06-14 19:27:00,0.62274,0.62278,0.62243,0.6227,174299999.0
2006-06-14 19:28:00,0.62294,0.62294,0.62246,0.62246,176900000.0
2006-06-14 19:29:00,0.62249,0.62264,0.62248,0.62257,80400000.0
2006-06-14 19:30:00,0.6226,0.6226,0.62255,0.6226,48900000.0
2006-06-14 19:31:00,0.62265,0.62265,0.62249,0.62265,92100000.0
2006-06-14 19:32:00,0.62265,0.62275,0.62255,0.6226,168100001.0
2006-06-14 19:33:00,0.62255,0.62265,0.62255,0.62265,55000000.0
2006-06-14 19:34:00,0.62265,0.62268,0.62252,0.62265,136800000.0
2006-06-14 19:35:00,0.62261,0.62261,0.62234,0.62236,146000000.0
2006-06-14 19:36:00,0.62232,0.62239,0.6222,0.62232,167199999.0
2006-06-14 19:37:00,0.62235,0.6224,0.62233,0.62233,61299999.0
2006-06-14 19:38:00,0.6224,0.62245,0.62232,0.62242,57300000.0
2006-06-14 19:39:00,0.62243,0.62243,0.62215,0.62216,225199998.0
2006-06-14 19:40:00,0.62225,0.62225,0.62215,0.62215,114000000.0
2006-06-14 19:41:00,0.62213,0.62213,0.62202,0.62208,73999999.0
2006-06-14 19:42:00,0.62207,0.62215,0.62202,0.62202,58300000.0
2006-06-14 19:43:00,0.62205,0.62212,0.622,0.62202,104099997.0
2006-06-14 19:44:00,0.62214,0.6222,0.62199,0.62209,118900000.0
2006-06-14 19:45:00,0.6221,0.6222,0.62205,0.62205,66799999.0
2006-06-14 19:46:00,0.6221,0.62218,0.62205,0.62212,83400000.0
2006-06-14 19:47:00,0.6221,0.6221,0.62205,0.62205,79599998.0
2006-06-14 19:48:00,0.62196,0.62201,0.62195,0.62198,87300001.0
2006-06-14 19:49:00,0.62202,0.62224,0.62195,0.62195,87399999.0
2006-06-14 19:50:00,0.62215,0.62218,0.62207,0.6221,110700000.0
2006-06-14 19:51:00,0.62215,0.6222,0.6221,0.62215,139800001.0
2006-06-14 19:52:00,0.6222,0.62236,0.62217,0.62236,149299998.0
2006-06-14 19:53:00,0.62237,0.62237,0.62218,0.6223,107900000.0
2006-06-14 19:54:00,0.62237,0.62245,0.62236,0.62245,175400000.0
2006-06-14 19:55:00,0.6224,0.6225,0.6224,0.6225,268199999.0
2006-06-14 19:56:00,0.62248,0.62255,0.62243,0.62245,205900000.0
2006-06-14 19:57:00,0.6225,0.6225,0.6224,0.62245,184399999.0
2006-06-14 19:58:00,0.62247,0.62247,0.62229,0.62242,211999999.0
2006-06-14 19:59:00,0.62245,0.62247,0.62231,0.62231,106700001.0
2006-06-14 20:00:00,0.62232,0.6224,0.62223,0.62235,263899997.0
2006-06-14 20:01:00,0.62232,0.62237,0.62221,0.62236,109299999.0
2006-06-14 20:02:00,0.6224,0.6224,0.62235,0.62235,54800000.0
2006-06-14 20:03:00,0.62247,0.62247,0.62239,0.62243,68100001.0
2006-06-14 20:04:00,0.6224,0.62245,0.6223,0.6224,116400000.0
2006-06-14 20:05:00,0.62243,0.62245,0.6223,0.62245,182800001.0
2006-06-14 20:06:00,0.62246,0.6225,0.62234,0.62247,276799997.0
2006-06-14 20:07:00,0.62258,0.62275,0.62258,0.62265,106599999.0
2006-06-14 20:08:00,0.62277,0.6229,0.62264,0.62271,103899999.0
2006-06-14 20:09:00,0.62273,0.62281,0.62233,0.62258,90199999.0
2006-06-14 20:10:00,0.6225,0.62276,0.62245,0.62276,156599999.0
2006-06-14 20:11:00,0.62268,0.62268,0.62249,0.62251,50600000.0
2006-06-14 20:12:00,0.62255,0.6227,0.62243,0.6227,119500004.0
2006-06-14 20:13:00,0.62278,0.62278,0.62244,0.62271,107000000.0
2006-06-14 20:14:00,0.62284,0.62284,0.62258,0.62264,132299999.0
2006-06-14 20:15:00,0.62253,0.62274,0.62253,0.62274,41000000.0
2006-06-14 20:16:00,0.62273,0.62279,0.62251,0.62251,373500000.0
2006-06-14 20:17:00,0.62247,0.62262,0.62247,0.6226,184400002.0
2006-06-14 20:18:00,0.62257,0.6226,0.62252,0.6226,93000001.0
2006-06-14 20:19:00,0.6226,0.62265,0.62258,0.62265,68200000.0
2006-06-14 20:20:00,0.62267,0.62267,0.62249,0.62255,96599998.0
2006-06-14 20:21:00,0.62262,0.62277,0.62262,0.6227,79700000.0
2006-06-14 20:22:00,0.62275,0.62281,0.62244,0.62259,113400001.0
2006-06-14 20:23:00,0.62262,0.62276,0.62254,0.62276,122799997.0
2006-06-14 20:24:00,0.62274,0.62274,0.62238,0.6226,114800002.0
2006-06-14 20:25:00,0.62265,0.62276,0.62247,0.62247,104100000.0
2006-06-14 20:26:00,0.62248,0.62251,0.62231,0.62235,114499999.0
2006-06-14 20:27:00,0.62239,0.6225,0.62239,0.62248,84899999.0
2006-06-14 20:28:00,0.62261,0.62279,0.62261,0.62275,83599999.0
2006-06-14 20:29:00,0.62266,0.62276,0.62251,0.62251,191300000.0
2006-06-14 20:30:00,0.62236,0.62249,0.62231,0.62234,312999999.0
2006-06-14 20:31:00,0.62233,0.62239,0.6222,0.6223,220599998.0
2006-06-14 20:32:00,0.6222,0.6223,0.6222,0.62227,93099998.0
2006-06-14 20:33:00,0.62223,0.62224,0.62207,0.62216,156899998.0
2006-06-14 20:34:00,0.62225,0.62225,0.62217,0.62225,133200000.0
2006-06-14 20:35:00,0.62216,0.62216,0.62195,0.62195,55800000.0
2006-06-14 20:36:00,0.62197,0.6221,0.62186,0.6219,155400002.0
2006-06-14 20:37:00,0.62194,0.6222,0.62192,0.62203,238699999.0
2006-06-14 20:38:00,0.62205,0.62207,0.622,0.62205,153200000.0
2006-06-14 20:39:00,0.62205,0.62211,0.622,0.62203,121599999.0
2006-06-14 20:40:00,0.62195,0.62205,0.6219,0.62195,212400003.0
2006-06-14 20:41:00,0.62195,0.622,0.6219,0.622,177600000.0
2006-06-14 20:42:00,0.62189,0.62189,0.62174,0.62175,74100000.0
2006-06-14 20:43:00,0.6217,0.6217,0.6215,0.6215,140000002.0
2006-06-14 20:44:00,0.6214,0.6215,0.6214,0.6215,28700000.0
2006-06-14 20:45:00,0.62144,0.62147,0.62133,0.62133,60699999.0
2006-06-14 20:46:00,0.6214,0.6214,0.62128,0.62128,48600000.0
2006-06-14 20:47:00,0.62135,0.62143,0.62135,0.62142,105199998.0
2006-06-14 20:48:00,0.62135,0.62151,0.62135,0.62148,80800002.0
2006-06-14 20:49:00,0.6215,0.6216,0.62145,0.62155,126200000.0
2006-06-14 20:50:00,0.62159,0.62165,0.62156,0.6216,132500000.0
2006-06-14 20:51:00,0.62154,0.62154,0.62142,0.62142,85400002.0
2006-06-14 20:52:00,0.62136,0.62146,0.62121,0.62121,119000000.0
2006-06-14 20:53:00,0.62138,0.62158,0.62132,0.62132,298299998.0
2006-06-14 20:54:00,0.6213,0.62138,0.62125,0.62138,129999999.0
2006-06-14 20:55:00,0.62139,0.62151,0.62139,0.62151,16400000.0
2006-06-14 20:56:00,0.62155,0.62163,0.62122,0.62149,119900000.0
2006-06-14 20:57:00,0.62138,0.62146,0.62124,0.6213,62600000.0
2006-06-14 20:58:00,0.62129,0.62146,0.62124,0.62124,329999998.0
2006-06-14 20:59:00,0.62125,0.62135,0.6212,0.62125,208700004.0
2006-06-14 21:00:00,0.62125,0.62128,0.6212,0.62125,249099998.0
2006-06-14 21:01:00,0.62115,0.62127,0.62115,0.62127,173800001.0
2006-06-14 21:02:00,0.62125,0.6213,0.62122,0.62125,111900002.0
2006-06-14 21:03:00,0.6213,0.62135,0.6212,0.62135,129699999.0
2006-06-14 21:04:00,0.62125,0.6213,0.6212,0.6212,105800001.0
2006-06-14 21:05:00,0.6213,0.62135,0.6212,0.62125,183599997.0
2006-06-14 21:06:00,0.6212,0.62135,0.6212,0.62125,147899999.0
2006-06-14 21:07:00,0.6213,0.6213,0.62125,0.62125,92499997.0
2006-06-14 21:08:00,0.62125,0.6213,0.62115,0.62125,132300000.0
2006-06-14 21:09:00,0.62125,0.62135,0.6212,0.6213,118000002.0
2006-06-14 21:10:00,0.62125,0.6213,0.62125,0.6213,72600000.0
2006-06-14 21:11:00,0.62125,0.62125,0.62125,0.62125,16000000.0
2006-06-14 21:12:00,0.6212,0.62132,0.6212,0.62127,166299997.0
2006-06-14 21:13:00,0.62123,0.62128,0.6212,0.62125,100200001.0
2006-06-14 21:14:00,0.6213,0.6213,0.62125,0.62125,85300000.0
2006-06-14 21:15:00,0.62125,0.62135,0.6212,0.62125,199799999.0
2006-06-14 21:16:00,0.6213,0.6213,0.62113,0.6212,132300000.0
2006-06-14 21:17:00,0.6212,0.6213,0.6211,0.6213,153800001.0
2006-06-14 21:18:00,0.6213,0.6213,0.6212,0.62127,226100002.0
2006-06-14 21:19:00,0.6213,0.6213,0.6212,0.62125,145300001.0
2006-06-14 21:20:00,0.6213,0.62135,0.62115,0.6212,210800000.0
2006-06-14 21:21:00,0.6213,0.6213,0.6212,0.6213,105200000.0
2006-06-14 21:22:00,0.6213,0.6213,0.6212,0.62125,52400000.0
2006-06-14 21:23:00,0.6212,0.6213,0.6212,0.6213,129300000.0
2006-06-14 21:24:00,0.6213,0.6213,0.6212,0.62125,108300001.0
2006-06-14 21:25:00,0.62125,0.6213,0.62125,0.6213,109500000.0
2006-06-14 21:26:00,0.62127,0.6213,0.6212,0.6213,164300001.0
2006-06-14 21:27:00,0.62125,0.6213,0.6212,0.6213,95800000.0
2006-06-14 21:28:00,0.6213,0.6213,0.62125,0.62125,37500001.0
2006-06-14 21:29:00,0.62125,0.6213,0.6211,0.6212,112200000.0
2006-06-14 21:30:00,0.62127,0.62135,0.6212,0.6213,173599999.0
2006-06-14 21:31:00,0.6213,0.6213,0.62125,0.62125,15000000.0
2006-06-14 21:32:00,0.62125,0.6213,0.6212,0.6213,36700000.0
2006-06-14 21:33:00,0.6213,0.6213,0.62125,0.6213,86100001.0
2006-06-14 21:34:00,0.6213,0.6213,0.62117,0.62125,97800000.0
2006-06-14 21:35:00,0.62125,0.6213,0.62122,0.62125,221099998.0
2006-06-14 21:36:00,0.62125,0.62135,0.62117,0.6213,220099998.0
2006-06-14 21:37:00,0.62127,0.62135,0.62125,0.6213,91500000.0
2006-06-14 21:38:00,0.6213,0.62135,0.62125,0.62127,55800000.0
2006-06-14 21:39:00,0.62125,0.6213,0.62115,0.62127,83600000.0
2006-06-14 21:40:00,0.6213,0.62135,0.62115,0.62133,215200001.0
2006-06-14 21:41:00,0.62125,0.6213,0.6212,0.6213,110700001.0
2006-06-14 21:42:00,0.62127,0.6213,0.62125,0.6213,105399999.0
2006-06-14 21:43:00,0.62125,0.62135,0.6212,0.6212,57299999.0
2006-06-14 21:44:00,0.6213,0.6213,0.6211,0.6211,33200000.0
2006-06-14 21:45:00,0.62125,0.6213,0.62117,0.62125,104500001.0
2006-06-14 21:46:00,0.62123,0.6213,0.62122,0.62122,99600000.0
2006-06-14 21:47:00,0.62125,0.6213,0.62125,0.6213,63900000.0
2006-06-14 21:48:00,0.6213,0.6213,0.6213,0.6213,65099999.0
2006-06-14 21:49:00,0.62125,0.6213,0.62115,0.62123,83600000.0
2006-06-14 21:50:00,0.6213,0.62135,0.6212,0.62127,121100001.0
2006-06-14 21:51:00,0.62125,0.6213,0.62122,0.6213,77300000.0
2006-06-14 21:52:00,0.62125,0.6214,0.62122,0.6213,83599999.0
2006-06-14 21:53:00,0.6212,0.6213,0.6212,0.6213,74499999.0
2006-06-14 21:54:00,0.6213,0.6213,0.6212,0.62125,76400000.0
2006-06-14 21:55:00,0.62125,0.6213,0.62123,0.62125,62100000.0
2006-06-14 21:56:00,0.6213,0.6213,0.6212,0.6212,57900000.0
2006-06-14 21:57:00,0.62125,0.6213,0.62115,0.62127,187899999.0
2006-06-14 21:58:00,0.62125,0.6213,0.62125,0.6213,90900001.0
2006-06-14 21:59:00,0.62125,0.62135,0.62125,0.62125,101200000.0
2006-06-14 22:00:00,0.62125,0.6213,0.6212,0.6213,102500000.0
2006-06-14 22:01:00,0.62127,0.6213,0.6212,0.62125,93200000.0
2006-06-14 22:02:00,0.6213,0.6213,0.62125,0.62125,45200000.0
2006-06-14 22:03:00,0.6213,0.6213,0.62127,0.62128,55699999.0
2006-06-14 22:04:00,0.62125,0.6213,0.6212,0.62125,111800004.0
2006-06-14 22:05:00,0.6212,0.62135,0.6212,0.62122,119300000.0
2006-06-14 22:06:00,0.6211,0.6214,0.6211,0.62125,93000000.0
2006-06-14 22:07:00,0.62125,0.6213,0.6212,0.6212,71400001.0
2006-06-14 22:08:00,0.62125,0.6214,0.6212,0.6214,59300000.0
2006-06-14 22:09:00,0.6213,0.6213,0.6212,0.62127,36000000.0
2006-06-14 22:10:00,0.62125,0.6213,0.6212,0.62125,58100000.0
2006-06-14 22:11:00,0.62117,0.6213,0.62117,0.6213,106100000.0
2006-06-14 22:12:00,0.62125,0.6213,0.62117,0.62123,164399995.0
2006-06-14 22:13:00,0.62135,0.62135,0.6212,0.62125,80699999.0
2006-06-14 22:14:00,0.6213,0.6213,0.62115,0.62127,76800000.0
2006-06-14 22:15:00,0.62127,0.6213,0.6212,0.62125,116099999.0
2006-06-14 22:16:00,0.62123,0.62132,0.62123,0.62125,86299999.0
2006-06-14 22:17:00,0.6213,0.6213,0.6212,0.6213,162200000.0
2006-06-14 22:18:00,0.6213,0.6213,0.62115,0.62115,96699997.0
2006-06-14 22:19:00,0.62125,0.62135,0.62115,0.62125,84200001.0
2006-06-14 22:20:00,0.6213,0.6213,0.62125,0.62125,69100000.0
2006-06-14 22:21:00,0.6213,0.6213,0.6212,0.6213,103500000.0
2006-06-14 22:22:00,0.62133,0.62133,0.6212,0.6212,33600001.0
2006-06-14 22:23:00,0.6212,0.62135,0.6212,0.6213,66100000.0
2006-06-14 22:24:00,0.6212,0.6213,0.62117,0.6213,176200000.0
2006-06-14 22:25:00,0.6212,0.6213,0.6212,0.62125,90500000.0
2006-06-14 22:26:00,0.62125,0.6213,0.62122,0.6213,104399999.0
2006-06-14 22:27:00,0.6212,0.62135,0.6212,0.62135,62500000.0
2006-06-14 22:28:00,0.62115,0.62127,0.62115,0.62127,90199999.0
2006-06-14 22:29:00,0.62125,0.6213,0.62125,0.62125,47099999.0
2006-06-14 22:30:00,0.6213,0.62135,0.62125,0.6213,84500000.0
2006-06-14 22:31:00,0.6213,0.6213,0.62117,0.62117,67900001.0
2006-06-14 22:32:00,0.6213,0.6213,0.6213,0.6213,27900000.0
2006-06-14 22:33:00,0.62125,0.6213,0.62125,0.6213,126599998.0
2006-06-14 22:34:00,0.62125,0.6213,0.621,0.62127,91000001.0
2006-06-14 22:35:00,0.62132,0.62132,0.62123,0.62123,130299998.0
2006-06-14 22:36:00,0.62125,0.6213,0.6212,0.62125,85100000.0
2006-06-14 22:37:00,0.62125,0.62125,0.6212,0.62125,67900000.0
2006-06-14 22:38:00,0.62115,0.62125,0.621,0.62125,77000000.0
2006-06-14 22:39:00,0.62125,0.6213,0.62125,0.6213,19100000.0
2006-06-14 22:40:00,0.62125,0.6213,0.62115,0.6212,117600000.0
2006-06-14 22:41:00,0.62125,0.62125,0.62122,0.62125,47600000.0
2006-06-14 22:42:00,0.62125,0.62133,0.6212,0.62133,111500000.0
2006-06-14 22:43:00,0.62125,0.62135,0.6211,0.62125,144699998.0
2006-06-14 22:44:00,0.6213,0.62132,0.62117,0.62117,143000001.0
2006-06-14 22:45:00,0.62125,0.62135,0.6212,0.62125,142099999.0
2006-06-14 22:46:00,0.62127,0.6213,0.62105,0.6212,230400001.0
2006-06-14 22:47:00,0.6212,0.6213,0.6212,0.62128,37300000.0
2006-06-14 22:48:00,0.62123,0.62135,0.6211,0.62125,66400000.0
2006-06-14 22:49:00,0.62125,0.62125,0.62125,0.62125,65899999.0
2006-06-14 22:50:00,0.6213,0.6213,0.621,0.62125,213000000.0
2006-06-14 22:51:00,0.62125,0.6213,0.62117,0.6212,180299998.0
2006-06-14 22:52:00,0.62127,0.62127,0.6212,0.62125,75400000.0
2006-06-14 22:53:00,0.6213,0.6213,0.6212,0.6213,71900000.0
2006-06-14 22:54:00,0.62128,0.6213,0.6212,0.6212,102900000.0
2006-06-14 22:55:00,0.6212,0.62135,0.6212,0.6212,126700000.0
2006-06-14 22:56:00,0.6213,0.62132,0.6212,0.62125,94500000.0
2006-06-14 22:57:00,0.62125,0.6214,0.62122,0.62128,131400000.0
2006-06-14 22:58:00,0.62125,0.62135,0.6212,0.62125,74799999.0
2006-06-14 22:59:00,0.6211,0.6213,0.62105,0.62105,217699997.0
2006-06-14 23:00:00,0.6211,0.6213,0.6211,0.62125,83800000.0
2006-06-14 23:01:00,0.62138,0.62158,0.62133,0.62155,127500003.0
2006-06-14 23:02:00,0.62143,0.62166,0.62131,0.62166,86800000.0
2006-06-14 23:03:00,0.6216,0.6216,0.62132,0.62142,76000000.0
2006-06-14 23:04:00,0.6214,0.62146,0.6207,0.62117,112800000.0
2006-06-14 23:05:00,0.62135,0.62151,0.62069,0.62097,92400000.0
2006-06-14 23:06:00,0.62103,0.62107,0.62092,0.621,94599999.0
2006-06-14 23:07:00,0.62107,0.62131,0.62107,0.62131,110700000.0
2006-06-14 23:08:00,0.62144,0.62145,0.6212,0.62136,87599999.0
2006-06-14 23:09:00,0.62155,0.62171,0.62155,0.62158,89299998.0
2006-06-14 23:10:00,0.62154,0.6216,0.62135,0.62147,166300004.0
2006-06-14 23:11:00,0.62156,0.62161,0.6214,0.62146,92300001.0
2006-06-14 23:12:00,0.62138,0.62163,0.62138,0.62163,154500002.0
2006-06-14 23:13:00,0.62158,0.62169,0.62143,0.62162,90600000.0
2006-06-14 23:14:00,0.6215,0.62166,0.62115,0.62141,120800001.0
2006-06-14 23:15:00,0.62151,0.62159,0.62146,0.62158,63400000.0
2006-06-14 23:16:00,0.62171,0.62171,0.62152,0.62153,78500000.0
2006-06-14 23:17:00,0.62168,0.6217,0.6214,0.62145,102399999.0
2006-06-14 23:18:00,0.62151,0.62176,0.62151,0.62175,79200000.0
2006-06-14 23:19:00,0.62156,0.62157,0.62141,0.62157,81900000.0
2006-06-14 23:20:00,0.6216,0.62172,0.6215,0.62166,75100001.0
2006-06-14 23:21:00,0.62161,0.62171,0.62141,0.62161,93100000.0
2006-06-14 23:22:00,0.62159,0.62176,0.62156,0.62157,124300000.0
2006-06-14 23:23:00,0.62147,0.62165,0.62147,0.62155,97799998.0
2006-06-14 23:24:00,0.62159,0.62175,0.62159,0.62163,74899998.0
2006-06-14 23:25:00,0.6216,0.62177,0.62154,0.62177,74899999.0
2006-06-14 23:26:00,0.62171,0.6218,0.62159,0.6216,115800000.0
2006-06-14 23:27:00,0.62161,0.62172,0.62158,0.62172,104700000.0
2006-06-14 23:28:00,0.6216,0.6217,0.62144,0.6217,100799999.0
2006-06-14 23:29:00,0.62136,0.62175,0.62136,0.62175,50600000.0
2006-06-14 23:30:00,0.6218,0.6219,0.6218,0.6219,67800000.0
2006-06-14 23:31:00,0.62182,0.62194,0.62181,0.62189,84699998.0
2006-06-14 23:32:00,0.62195,0.62195,0.62185,0.62192,54900000.0
2006-06-14 23:33:00,0.62185,0.62197,0.62185,0.62187,55600000.0
2006-06-14 23:34:00,0.6219,0.62195,0.62185,0.6219,69000000.0
2006-06-14 23:35:00,0.62195,0.622,0.62185,0.622,35500000.0
2006-06-14 23:36:00,0.62192,0.622,0.62185,0.62195,80599998.0
2006-06-14 23:37:00,0.62196,0.62196,0.62187,0.62195,101600001.0
2006-06-14 23:38:00,0.62195,0.62198,0.62181,0.6219,120300000.0
2006-06-14 23:39:00,0.6218,0.6219,0.6218,0.62183,113000002.0
2006-06-14 23:40:00,0.6219,0.6219,0.62185,0.62185,20700000.0
2006-06-14 23:41:00,0.6219,0.6219,0.6218,0.6219,36600001.0
2006-06-14 23:42:00,0.6218,0.62185,0.6218,0.62185,13000000.0
2006-06-14 23:43:00,0.62191,0.62195,0.62183,0.62195,44600000.0
2006-06-14 23:44:00,0.62195,0.62195,0.6219,0.6219,9600000.0
2006-06-14 23:45:00,0.622,0.622,0.62185,0.6219,55800000.0
2006-06-14 23:46:00,0.6219,0.622,0.6219,0.62195,100800000.0
2006-06-14 23:47:00,0.62204,0.62211,0.62204,0.62211,65300000.0
2006-06-14 23:48:00,0.62215,0.6222,0.62215,0.62215,63699999.0
2006-06-14 23:49:00,0.62223,0.62223,0.6221,0.62218,63200000.0
2006-06-14 23:50:00,0.62223,0.62248,0.62223,0.62248,39800000.0
2006-06-14 23:51:00,0.62248,0.62253,0.62239,0.62253,75300000.0
2006-06-14 23:52:00,0.62243,0.62259,0.62243,0.62253,113800001.0
2006-06-14 23:53:00,0.62246,0.62253,0.62241,0.62249,71300000.0
2006-06-14 23:54:00,0.62249,0.62271,0.62243,0.62271,78100000.0
2006-06-14 23:55:00,0.6227,0.6227,0.62257,0.62264,99600001.0
2006-06-14 23:56:00,0.62275,0.62275,0.62265,0.6227,126300001.0
2006-06-14 23:57:00,0.62268,0.6231,0.62268,0.6231,71799999.0
2006-06-14 23:58:00,0.62318,0.62327,0.6231,0.62322,81800001.0
2006-06-14 23:59:00,0.62318,0.62332,0.62318,0.62318,128399999.0
2006-06-15 00:00:00,0.62319,0.62319,0.62276,0.62276,80199998.0
2006-06-15 00:01:00,0.62275,0.62295,0.62275,0.62293,58700000.0
2006-06-15 00:02:00,0.62299,0.62301,0.62292,0.62296,99600000.0
2006-06-15 00:03:00,0.623,0.62312,0.62296,0.62312,50900000.0
2006-06-15 00:04:00,0.62315,0.62315,0.62305,0.6231,73399999.0
2006-06-15 00:05:00,0.62315,0.62315,0.62305,0.62305,59100000.0
2006-06-15 00:06:00,0.62307,0.62307,0.62298,0.62299,49500001.0
2006-06-15 00:07:00,0.62292,0.62303,0.62292,0.623,62500001.0
2006-06-15 00:08:00,0.62295,0.62305,0.62295,0.62305,69099999.0
2006-06-15 00:09:00,0.623,0.62305,0.62295,0.62305,63600000.0
2006-06-15 00:10:00,0.62292,0.62309,0.62292,0.62304,65600001.0
2006-06-15 00:11:00,0.62302,0.6231,0.62296,0.6231,108300003.0
2006-06-15 00:12:00,0.62315,0.62315,0.6231,0.62312,35099999.0
2006-06-15 00:13:00,0.62315,0.6232,0.62308,0.6232,97700000.0
2006-06-15 00:14:00,0.6231,0.62315,0.62295,0.62315,69299999.0
2006-06-15 00:15:00,0.6231,0.62311,0.62308,0.62308,64499998.0
2006-06-15 00:16:00,0.62303,0.62303,0.62286,0.6229,81399999.0
2006-06-15 00:17:00,0.62288,0.62297,0.62281,0.62288,129000002.0
2006-06-15 00:18:00,0.62286,0.62288,0.6227,0.62273,69900000.0
2006-06-15 00:19:00,0.62269,0.62275,0.62269,0.62273,48100001.0
2006-06-15 00:20:00,0.6226,0.62265,0.6226,0.62262,67399999.0
2006-06-15 00:21:00,0.62252,0.62257,0.62239,0.62239,124799998.0
2006-06-15 00:22:00,0.62226,0.62226,0.62199,0.6222,97200000.0
2006-06-15 00:23:00,0.62225,0.6223,0.62203,0.62222,75899999.0
2006-06-15 00:24:00,0.62239,0.62244,0.62235,0.62244,87699998.0
2006-06-15 00:25:00,0.62248,0.6225,0.62235,0.62235,150099997.0
2006-06-15 00:26:00,0.6224,0.6224,0.6224,0.6224,31200000.0
2006-06-15 00:27:00,0.62245,0.62272,0.62245,0.62272,80500001.0
2006-06-15 00:28:00,0.62262,0.62275,0.62262,0.62275,120300000.0
2006-06-15 00:29:00,0.6227,0.6227,0.62267,0.6227,51000000.0
2006-06-15 00:30:00,0.6228,0.6228,0.6225,0.6225,104300000.0
2006-06-15 00:31:00,0.6227,0.62275,0.62268,0.6227,64400000.0
2006-06-15 00:32:00,0.62272,0.62275,0.6227,0.6227,88099999.0
2006-06-15 00:33:00,0.62275,0.62275,0.6226,0.6226,88400000.0
2006-06-15 00:34:00,0.62278,0.62282,0.62276,0.62282,41500000.0
2006-06-15 00:35:00,0.6228,0.62293,0.62272,0.62282,79800000.0
2006-06-15 00:36:00,0.62287,0.6229,0.62275,0.62277,55900000.0
2006-06-15 00:37:00,0.62295,0.62295,0.62275,0.62282,119500001.0
2006-06-15 00:38:00,0.62285,0.62285,0.62275,0.62285,65099998.0
2006-06-15 00:39:00,0.62285,0.62285,0.62275,0.62285,119300001.0
2006-06-15 00:40:00,0.6228,0.62285,0.62277,0.6228,62199999.0
2006-06-15 00:41:00,0.62285,0.62285,0.62265,0.6228,50899999.0
2006-06-15 00:42:00,0.62277,0.62285,0.62277,0.6228,61600000.0
2006-06-15 00:43:00,0.62285,0.62285,0.62275,0.62278,66900000.0
2006-06-15 00:44:00,0.62288,0.62298,0.62285,0.62286,59599999.0
2006-06-15 00:45:00,0.62283,0.62294,0.62281,0.62285,57400001.0
2006-06-15 00:46:00,0.6229,0.6229,0.6229,0.6229,77700000.0
2006-06-15 00:47:00,0.62299,0.62299,0.62296,0.62296,24300000.0
2006-06-15 00:48:00,0.62304,0.62309,0.62293,0.62297,98400000.0
2006-06-15 00:49:00,0.6229,0.62295,0.62285,0.62295,62599999.0
2006-06-15 00:50:00,0.62291,0.62303,0.62283,0.62303,41200000.0
2006-06-15 00:51:00,0.623,0.623,0.623,0.623,4000000.0
2006-06-15 00:52:00,0.623,0.62308,0.62295,0.62302,71900000.0
2006-06-15 00:53:00,0.623,0.62305,0.62295,0.62305,87300000.0
2006-06-15 00:54:00,0.62275,0.62275,0.62136,0.62257,169199999.0
2006-06-15 00:55:00,0.6227,0.6227,0.62258,0.62263,68100001.0
2006-06-15 00:56:00,0.62265,0.62265,0.6226,0.62262,75600000.0
2006-06-15 00:57:00,0.62255,0.62262,0.62255,0.6226,40600000.0
2006-06-15 00:58:00,0.6226,0.62265,0.62255,0.62265,68300000.0
2006-06-15 00:59:00,0.62258,0.62269,0.62258,0.62267,96100001.0
2006-06-15 01:00:00,0.62256,0.62272,0.62256,0.62272,48699999.0
2006-06-15 01:01:00,0.62253,0.62253,0.62165,0.62173,71900000.0
2006-06-15 01:02:00,0.62215,0.6223,0.62215,0.6223,16000000.0
2006-06-15 01:03:00,0.62262,0.62265,0.62255,0.6226,91700001.0
2006-06-15 01:04:00,0.62258,0.62267,0.62252,0.62267,64600000.0
2006-06-15 01:05:00,0.62257,0.62265,0.62249,0.62265,76500000.0
2006-06-15 01:06:00,0.62264,0.62286,0.62264,0.6228,69300000.0
2006-06-15 01:07:00,0.62281,0.62293,0.62279,0.62279,103500001.0
2006-06-15 01:08:00,0.62277,0.6228,0.62277,0.6228,22200000.0
2006-06-15 01:09:00,0.62284,0.62284,0.62276,0.62284,53500000.0
2006-06-15 01:10:00,0.62282,0.62285,0.62282,0.62285,64799999.0
2006-06-15 01:11:00,0.62277,0.62289,0.6227,0.6227,89999999.0
2006-06-15 01:12:00,0.62274,0.62286,0.6227,0.6227,113700000.0
2006-06-15 01:13:00,0.62284,0.62288,0.6228,0.62285,105999999.0
2006-06-15 01:14:00,0.62276,0.62289,0.62276,0.62284,68499998.0
2006-06-15 01:15:00,0.62292,0.62292,0.6227,0.62285,100800000.0
2006-06-15 01:16:00,0.62275,0.62276,0.62269,0.62275,41400000.0
2006-06-15 01:17:00,0.62282,0.62282,0.62278,0.62278,31400001.0
2006-06-15 01:18:00,0.62275,0.62281,0.62264,0.62281,110399999.0
2006-06-15 01:19:00,0.62275,0.62288,0.62275,0.62281,61700000.0
2006-06-15 01:20:00,0.62277,0.62287,0.62274,0.62287,79699999.0
2006-06-15 01:21:00,0.62286,0.62295,0.62286,0.62294,69400000.0
2006-06-15 01:22:00,0.62281,0.62285,0.62281,0.62282,68500000.0
2006-06-15 01:23:00,0.62278,0.62285,0.6226,0.62265,76999999.0
2006-06-15 01:24:00,0.62265,0.6227,0.6226,0.6227,79500001.0
2006-06-15 01:25:00,0.62265,0.62269,0.62262,0.62269,68500001.0
2006-06-15 01:26:00,0.62272,0.62272,0.62265,0.62268,47200000.0
2006-06-15 01:27:00,0.62262,0.62275,0.62255,0.62275,113099998.0
2006-06-15 01:28:00,0.62278,0.62288,0.6227,0.62273,118000000.0
2006-06-15 01:29:00,0.62271,0.62281,0.62268,0.62271,105200001.0
2006-06-15 01:30:00,0.6228,0.6228,0.6227,0.6227,67300001.0
2006-06-15 01:31:00,0.62275,0.6228,0.6227,0.6228,97800001.0
2006-06-15 01:32:00,0.62275,0.6228,0.62275,0.6228,128300002.0
2006-06-15 01:33:00,0.62277,0.62287,0.6227,0.62278,47500000.0
2006-06-15 01:34:00,0.62288,0.62288,0.62271,0.6228,60700001.0
2006-06-15 01:35:00,0.6228,0.62286,0.62276,0.6228,105500000.0
2006-06-15 01:36:00,0.62284,0.62284,0.62272,0.62275,82900001.0
2006-06-15 01:37:00,0.62282,0.62293,0.62282,0.62289,94600001.0
2006-06-15 01:38:00,0.62295,0.62295,0.62287,0.62287,25500000.0
2006-06-15 01:39:00,0.62285,0.62298,0.62283,0.62283,100900000.0
2006-06-15 01:40:00,0.62295,0.62295,0.62277,0.62277,90100000.0
2006-06-15 01:41:00,0.62295,0.62299,0.62284,0.62287,83700002.0
2006-06-15 01:42:00,0.62285,0.62295,0.62285,0.6229,24000000.0
2006-06-15 01:43:00,0.62293,0.62293,0.62285,0.62285,71599999.0
2006-06-15 01:44:00,0.62292,0.62293,0.62285,0.62293,67799998.0
2006-06-15 01:45:00,0.62299,0.6231,0.62299,0.6231,53100001.0
2006-06-15 01:46:00,0.62305,0.6232,0.62305,0.62305,133200001.0
2006-06-15 01:47:00,0.6231,0.6231,0.623,0.623,100500001.0
2006-06-15 01:48:00,0.62305,0.6231,0.623,0.62305,47900000.0
2006-06-15 01:49:00,0.62307,0.6231,0.623,0.62305,124600000.0
2006-06-15 01:50:00,0.6231,0.62312,0.6229,0.62303,65499999.0
2006-06-15 01:51:00,0.62305,0.6231,0.62305,0.6231,61799999.0
2006-06-15 01:52:00,0.62304,0.62311,0.623,0.62307,146300003.0
2006-06-15 01:53:00,0.6231,0.6231,0.62295,0.62305,85699999.0
2006-06-15 01:54:00,0.62302,0.62315,0.62298,0.62315,111800000.0
2006-06-15 01:55:00,0.62308,0.62312,0.62291,0.623,133300000.0
2006-06-15 01:56:00,0.62303,0.62303,0.62291,0.62295,35000000.0
2006-06-15 01:57:00,0.62289,0.62302,0.62289,0.62291,125599999.0
2006-06-15 01:58:00,0.62286,0.62302,0.62286,0.62302,59199999.0
2006-06-15 01:59:00,0.62295,0.623,0.6229,0.62292,77200000.0
2006-06-15 02:00:00,0.62296,0.62296,0.62283,0.62283,52700000.0
2006-06-15 02:01:00,0.62285,0.62285,0.6228,0.62285,78400001.0
2006-06-15 02:02:00,0.6228,0.62285,0.62275,0.62278,128100000.0
2006-06-15 02:03:00,0.6227,0.62288,0.6227,0.62275,65700000.0
2006-06-15 02:04:00,0.62277,0.62277,0.62261,0.62271,107599999.0
2006-06-15 02:05:00,0.6226,0.6226,0.62251,0.62254,30900000.0
2006-06-15 02:06:00,0.62248,0.6226,0.62248,0.6226,68400000.0
2006-06-15 02:07:00,0.62253,0.62253,0.62247,0.6225,64800000.0
2006-06-15 02:08:00,0.62237,0.62249,0.62237,0.62248,66100000.0
2006-06-15 02:09:00,0.6224,0.6224,0.62235,0.62235,68699999.0
2006-06-15 02:10:00,0.6224,0.62246,0.62232,0.62246,98500001.0
2006-06-15 02:11:00,0.62245,0.62245,0.62235,0.6224,58999999.0
2006-06-15 02:12:00,0.62235,0.62248,0.62235,0.62248,22300000.0
2006-06-15 02:13:00,0.62239,0.62261,0.62238,0.62257,94600000.0
2006-06-15 02:14:00,0.6226,0.62262,0.62245,0.62245,71599999.0
2006-06-15 02:15:00,0.6224,0.62255,0.6224,0.62243,48800000.0
2006-06-15 02:16:00,0.62243,0.62276,0.62243,0.62266,63699998.0
2006-06-15 02:17:00,0.62265,0.6227,0.62265,0.6227,34400001.0
2006-06-15 02:18:00,0.62253,0.62267,0.62253,0.62265,74199999.0
2006-06-15 02:19:00,0.6227,0.6228,0.62265,0.62267,56600000.0
2006-06-15 02:20:00,0.62277,0.62277,0.62265,0.6227,43100000.0
2006-06-15 02:21:00,0.62267,0.62272,0.62263,0.62272,114900000.0
2006-06-15 02:22:00,0.62273,0.62273,0.62259,0.62271,86400000.0
2006-06-15 02:23:00,0.6226,0.6228,0.6226,0.62265,179300002.0
2006-06-15 02:24:00,0.6227,0.62275,0.62265,0.6227,112299999.0
2006-06-15 02:25:00,0.62268,0.62268,0.62244,0.62259,63700001.0
2006-06-15 02:26:00,0.62264,0.62266,0.62251,0.62263,126700002.0
2006-06-15 02:27:00,0.62261,0.62272,0.62248,0.62248,68499999.0
2006-06-15 02:28:00,0.62255,0.62265,0.62255,0.62265,65300000.0
2006-06-15 02:29:00,0.62268,0.62278,0.62263,0.62265,91600001.0
2006-06-15 02:30:00,0.62273,0.62273,0.62263,0.62267,43400000.0
2006-06-15 02:31:00,0.62265,0.6227,0.62255,0.6227,151999998.0
2006-06-15 02:32:00,0.62258,0.62265,0.62255,0.62264,60600000.0
2006-06-15 02:33:00,0.62267,0.62273,0.62266,0.62273,28600000.0
2006-06-15 02:34:00,0.62268,0.6228,0.62243,0.62254,76000000.0
2006-06-15 02:35:00,0.62244,0.6225,0.62238,0.62245,99400000.0
2006-06-15 02:36:00,0.62245,0.62255,0.62242,0.62243,112800001.0
2006-06-15 02:37:00,0.6226,0.62272,0.62259,0.62268,71300002.0
2006-06-15 02:38:00,0.62272,0.62272,0.6226,0.6226,82199999.0
2006-06-15 02:39:00,0.6226,0.62277,0.6226,0.62268,71900000.0
2006-06-15 02:40:00,0.62259,0.62267,0.62251,0.62257,110100000.0
2006-06-15 02:41:00,0.62248,0.62252,0.6224,0.6224,90600000.0
2006-06-15 02:42:00,0.62254,0.62254,0.62244,0.62245,100700000.0
2006-06-15 02:43:00,0.62242,0.62252,0.62242,0.62252,41700000.0
2006-06-15 02:44:00,0.62255,0.62255,0.6225,0.6225,35200000.0
2006-06-15 02:45:00,0.62252,0.62252,0.62242,0.62242,66200001.0
2006-06-15 02:46:00,0.62244,0.62253,0.62237,0.62237,76500001.0
2006-06-15 02:47:00,0.62235,0.6224,0.62235,0.62238,37400000.0
2006-06-15 02:48:00,0.62235,0.62235,0.6223,0.6223,30200000.0
2006-06-15 02:49:00,0.62218,0.62218,0.62195,0.6221,68500001.0
2006-06-15 02:50:00,0.62216,0.62216,0.62191,0.62195,81500000.0
2006-06-15 02:51:00,0.622,0.62207,0.62192,0.62195,136600000.0
2006-06-15 02:52:00,0.62195,0.62202,0.62191,0.62197,130000003.0
2006-06-15 02:53:00,0.62204,0.62216,0.62204,0.62216,42300000.0
2006-06-15 02:54:00,0.62213,0.62213,0.62199,0.62212,114400003.0
2006-06-15 02:55:00,0.62213,0.62213,0.62201,0.62201,70499999.0
2006-06-15 02:56:00,0.62207,0.62207,0.62191,0.62191,85100000.0
2006-06-15 02:57:00,0.62187,0.62194,0.62184,0.62185,84500001.0
2006-06-15 02:58:00,0.62183,0.62193,0.62182,0.62182,75999999.0
2006-06-15 02:59:00,0.62184,0.62191,0.62177,0.62177,127499999.0
2006-06-15 03:00:00,0.62178,0.62187,0.62178,0.62183,72000000.0
2006-06-15 03:01:00,0.6218,0.62192,0.62172,0.62192,133000001.0
2006-06-15 03:02:00,0.62186,0.6221,0.62186,0.6221,85700001.0
2006-06-15 03:03:00,0.62212,0.62212,0.62187,0.62187,93200000.0
2006-06-15 03:04:00,0.62197,0.62198,0.62184,0.62184,95599998.0
2006-06-15 03:05:00,0.62175,0.62197,0.62174,0.62197,153599997.0
2006-06-15 03:06:00,0.6219,0.62194,0.62188,0.62188,32900000.0
2006-06-15 03:07:00,0.62188,0.62188,0.6218,0.62188,38100000.0
2006-06-15 03:08:00,0.62185,0.62195,0.62185,0.62185,132400001.0
2006-06-15 03:09:00,0.6219,0.6219,0.6219,0.6219,14200000.0
2006-06-15 03:10:00,0.6219,0.62197,0.6219,0.6219,75600000.0
2006-06-15 03:11:00,0.62192,0.62198,0.62192,0.62198,60000000.0
2006-06-15 03:12:00,0.62208,0.62221,0.62197,0.62207,82000000.0
2006-06-15 03:13:00,0.62207,0.62207,0.62206,0.62206,27400001.0
2006-06-15 03:14:00,0.6221,0.62215,0.6221,0.62215,53399999.0
2006-06-15 03:15:00,0.62208,0.62208,0.62197,0.62207,69000000.0
2006-06-15 03:16:00,0.62213,0.62215,0.62207,0.62208,94100000.0
2006-06-15 03:17:00,0.62204,0.62217,0.62204,0.62204,91699997.0
2006-06-15 03:18:00,0.62212,0.62223,0.62212,0.62214,129500001.0
2006-06-15 03:19:00,0.62195,0.62218,0.62195,0.62205,101000001.0
2006-06-15 03:20:00,0.62207,0.62212,0.62196,0.62202,89200000.0
2006-06-15 03:21:00,0.62209,0.62212,0.62202,0.62207,106299999.0
2006-06-15 03:22:00,0.62195,0.62205,0.62195,0.622,38999999.0
2006-06-15 03:23:00,0.62201,0.62209,0.62201,0.62208,44999999.0
2006-06-15 03:24:00,0.62215,0.62215,0.6221,0.62215,37100001.0
2006-06-15 03:25:00,0.62213,0.62213,0.62201,0.62207,62500000.0
2006-06-15 03:26:00,0.62203,0.62203,0.62167,0.62167,105300000.0
2006-06-15 03:27:00,0.62174,0.62216,0.62174,0.62216,34400000.0
2006-06-15 03:28:00,0.6222,0.62225,0.62215,0.62215,104100001.0
2006-06-15 03:29:00,0.62219,0.62221,0.62219,0.62221,53500001.0
2006-06-15 03:30:00,0.62215,0.62215,0.62205,0.62205,74100000.0
2006-06-15 03:31:00,0.62208,0.62214,0.62196,0.62205,104500001.0
2006-06-15 03:32:00,0.62195,0.62195,0.62185,0.62195,98199999.0
2006-06-15 03:33:00,0.62195,0.62195,0.62185,0.62185,77199999.0
2006-06-15 03:34:00,0.62185,0.62195,0.62185,0.6219,51699999.0
2006-06-15 03:35:00,0.622,0.622,0.6219,0.62195,102400000.0
2006-06-15 03:36:00,0.62183,0.62195,0.62183,0.62195,59700000.0
2006-06-15 03:37:00,0.62204,0.62204,0.62193,0.62196,69499999.0
2006-06-15 03:38:00,0.622,0.62205,0.622,0.62205,64199999.0
2006-06-15 03:39:00,0.62205,0.62205,0.62195,0.622,81900001.0
2006-06-15 03:40:00,0.62195,0.62205,0.62195,0.62205,63599999.0
2006-06-15 03:41:00,0.62195,0.62207,0.62195,0.62205,120000000.0
2006-06-15 03:42:00,0.62195,0.62215,0.62195,0.62215,131600001.0
2006-06-15 03:43:00,0.622,0.62203,0.622,0.622,82199999.0
2006-06-15 03:44:00,0.62209,0.62213,0.62207,0.62208,71500000.0
2006-06-15 03:45:00,0.6222,0.6222,0.6221,0.6221,17600000.0
2006-06-15 03:46:00,0.62215,0.6222,0.62195,0.62213,67999999.0
2006-06-15 03:47:00,0.62212,0.62223,0.62212,0.62223,35100000.0
2006-06-15 03:48:00,0.62225,0.62241,0.62221,0.62241,114299998.0
2006-06-15 03:49:00,0.62237,0.6225,0.62235,0.6225,79800000.0
2006-06-15 03:50:00,0.62245,0.62247,0.6224,0.6224,108400000.0
2006-06-15 03:51:00,0.62247,0.62254,0.62246,0.6225,90199999.0
2006-06-15 03:52:00,0.62255,0.62255,0.6225,0.62255,62799998.0
2006-06-15 03:53:00,0.62259,0.62265,0.62254,0.62254,110300000.0
2006-06-15 03:54:00,0.62247,0.62259,0.62247,0.62259,53800000.0
2006-06-15 03:55:00,0.6224,0.62245,0.62235,0.62245,80300000.0
2006-06-15 03:56:00,0.62235,0.6224,0.62235,0.62235,91399999.0
2006-06-15 03:57:00,0.6224,0.6226,0.6224,0.6226,29500000.0
2006-06-15 03:58:00,0.6226,0.62262,0.62251,0.62258,96399999.0
2006-06-15 03:59:00,0.62257,0.62261,0.62249,0.62249,58699999.0
2006-06-15 04:00:00,0.62242,0.62252,0.62242,0.62252,34200000.0
2006-06-15 04:01:00,0.6225,0.62255,0.62245,0.62255,26400000.0
2006-06-15 04:02:00,0.62245,0.62248,0.62245,0.62248,29800000.0
2006-06-15 04:03:00,0.6225,0.6225,0.62245,0.62245,144900001.0
2006-06-15 04:04:00,0.62249,0.6225,0.62241,0.62241,66300000.0
2006-06-15 04:05:00,0.62235,0.62245,0.62235,0.62243,173100005.0
2006-06-15 04:06:00,0.62245,0.62245,0.62235,0.6224,132100000.0
2006-06-15 04:07:00,0.62241,0.62241,0.62235,0.62237,134900001.0
2006-06-15 04:08:00,0.62247,0.62247,0.62225,0.62225,57800000.0
2006-06-15 04:09:00,0.62234,0.62241,0.62234,0.62241,18300000.0
2006-06-15 04:10:00,0.62238,0.62245,0.62229,0.62233,72400001.0
2006-06-15 04:11:00,0.6223,0.62242,0.6223,0.62242,67799999.0
2006-06-15 04:12:00,0.62245,0.62245,0.62235,0.62243,103100001.0
2006-06-15 04:13:00,0.62242,0.62242,0.62234,0.62235,72400000.0
2006-06-15 04:14:00,0.62241,0.62241,0.62228,0.62228,68700001.0
2006-06-15 04:15:00,0.6224,0.62246,0.62238,0.62238,96600000.0
2006-06-15 04:16:00,0.62228,0.62233,0.62225,0.6223,118800000.0
2006-06-15 04:17:00,0.62235,0.62235,0.62225,0.6223,83099998.0
2006-06-15 04:18:00,0.62235,0.62235,0.6223,0.62235,63500000.0
2006-06-15 04:19:00,0.62221,0.62221,0.62219,0.62219,19100000.0
2006-06-15 04:20:00,0.62215,0.62226,0.62215,0.62222,91500000.0
2006-06-15 04:21:00,0.62225,0.62225,0.62215,0.62215,114899999.0
2006-06-15 04:22:00,0.62213,0.6223,0.62213,0.62215,62300000.0
2006-06-15 04:23:00,0.62223,0.6223,0.62223,0.62228,60600000.0
2006-06-15 04:24:00,0.62231,0.62237,0.6223,0.62234,84700000.0
2006-06-15 04:25:00,0.62248,0.62248,0.62242,0.62242,19200000.0
2006-06-15 04:26:00,0.62235,0.6224,0.6223,0.6223,97300001.0
2006-06-15 04:27:00,0.62244,0.62255,0.62239,0.62255,61199999.0
2006-06-15 04:28:00,0.62275,0.62275,0.62252,0.62252,93300000.0
2006-06-15 04:29:00,0.62245,0.62245,0.62242,0.62242,13600000.0
2006-06-15 04:30:00,0.62237,0.62246,0.62232,0.62237,99899998.0
2006-06-15 04:31:00,0.6223,0.62248,0.6223,0.6224,130300001.0
2006-06-15 04:32:00,0.62235,0.6225,0.62235,0.62243,116399997.0
2006-06-15 04:33:00,0.6224,0.62245,0.62238,0.6224,87700000.0
2006-06-15 04:34:00,0.62245,0.62245,0.6224,0.6224,12700000.0
2006-06-15 04:35:00,0.62245,0.62245,0.6223,0.62245,87300000.0
2006-06-15 04:36:00,0.62235,0.62245,0.62235,0.62243,94300001.0
2006-06-15 04:37:00,0.6224,0.6224,0.62235,0.62235,10500000.0
2006-06-15 04:38:00,0.62245,0.62245,0.62232,0.62245,84000001.0
2006-06-15 04:39:00,0.62245,0.6225,0.6224,0.62245,71000001.0
2006-06-15 04:40:00,0.62246,0.62248,0.62244,0.62245,82000000.0
2006-06-15 04:41:00,0.62242,0.62242,0.6222,0.62235,59500000.0
2006-06-15 04:42:00,0.62247,0.62252,0.62242,0.62252,61300000.0
2006-06-15 04:43:00,0.6225,0.6226,0.62247,0.6226,44799999.0
2006-06-15 04:44:00,0.6225,0.62257,0.62245,0.62245,132000002.0
2006-06-15 04:45:00,0.62248,0.62255,0.62244,0.62248,95000000.0
2006-06-15 04:46:00,0.62245,0.62245,0.62235,0.62235,140300000.0
2006-06-15 04:47:00,0.6224,0.62247,0.6224,0.6224,105499999.0
2006-06-15 04:48:00,0.62243,0.6227,0.62243,0.6227,81500000.0
2006-06-15 04:49:00,0.62278,0.62285,0.62271,0.62278,124300001.0
2006-06-15 04:50:00,0.62285,0.62285,0.62274,0.62277,96300000.0
2006-06-15 04:51:00,0.62277,0.62277,0.62253,0.62254,135700000.0
2006-06-15 04:52:00,0.62265,0.62279,0.62265,0.6227,108700000.0
2006-06-15 04:53:00,0.62261,0.62269,0.62261,0.62269,21400000.0
2006-06-15 04:54:00,0.6226,0.62272,0.62257,0.62272,89199999.0
2006-06-15 04:55:00,0.62273,0.62273,0.62258,0.62261,80699999.0
2006-06-15 04:56:00,0.62255,0.62265,0.62255,0.62265,75799999.0
2006-06-15 04:57:00,0.62265,0.62265,0.6224,0.6226,72300000.0
2006-06-15 04:58:00,0.62253,0.62263,0.62253,0.62254,97299998.0
2006-06-15 04:59:00,0.62265,0.62275,0.62255,0.62265,108100001.0
2006-06-15 05:00:00,0.62262,0.62262,0.62247,0.62252,48700000.0
2006-06-15 05:01:00,0.62245,0.62255,0.62235,0.62253,64600000.0
2006-06-15 05:02:00,0.62257,0.62257,0.6225,0.6225,22200000.0
2006-06-15 05:03:00,0.62255,0.62255,0.62243,0.62247,62000000.0
2006-06-15 05:04:00,0.62257,0.62268,0.62245,0.62252,118099999.0
2006-06-15 05:05:00,0.62245,0.62245,0.62235,0.62235,73599999.0
2006-06-15 05:06:00,0.62248,0.62253,0.62241,0.62249,52299999.0
2006-06-15 05:07:00,0.62245,0.62246,0.6223,0.62232,123000000.0
2006-06-15 05:08:00,0.62231,0.62231,0.62212,0.62212,87300001.0
2006-06-15 05:09:00,0.62225,0.62247,0.62225,0.62247,34200000.0
2006-06-15 05:10:00,0.6224,0.6224,0.6224,0.6224,21500000.0
2006-06-15 05:11:00,0.6224,0.62248,0.62235,0.62245,81300001.0
2006-06-15 05:12:00,0.62231,0.62231,0.62223,0.62227,67699999.0
2006-06-15 05:13:00,0.6223,0.62238,0.62223,0.62238,83000001.0
2006-06-15 05:14:00,0.6224,0.62245,0.62235,0.62245,99100000.0
2006-06-15 05:15:00,0.6224,0.6224,0.62235,0.62235,35100000.0
2006-06-15 05:16:00,0.62235,0.62245,0.62235,0.6224,65400000.0
2006-06-15 05:17:00,0.62247,0.62252,0.62239,0.62248,76600000.0
2006-06-15 05:18:00,0.62245,0.62245,0.62225,0.62235,70000000.0
2006-06-15 05:19:00,0.6224,0.6225,0.62235,0.6225,49500000.0
2006-06-15 05:20:00,0.62248,0.62253,0.62239,0.62243,133699998.0
2006-06-15 05:21:00,0.62245,0.62245,0.62228,0.62245,34999999.0
2006-06-15 05:22:00,0.62243,0.6225,0.6224,0.6225,29500000.0
2006-06-15 05:23:00,0.6224,0.6224,0.62233,0.62233,32800000.0
2006-06-15 05:24:00,0.62245,0.62245,0.62235,0.6224,133300000.0
2006-06-15 05:25:00,0.62218,0.62225,0.62218,0.62225,139299999.0
2006-06-15 05:26:00,0.6222,0.62223,0.62215,0.62223,101199999.0
2006-06-15 05:27:00,0.62221,0.62221,0.62199,0.62218,66199999.0
2006-06-15 05:28:00,0.62223,0.62223,0.6221,0.62217,54200000.0
2006-06-15 05:29:00,0.62207,0.62223,0.62199,0.62223,54500001.0
2006-06-15 05:30:00,0.62212,0.62212,0.62201,0.62206,89600000.0
2006-06-15 05:31:00,0.62211,0.62216,0.62207,0.62213,76300001.0
2006-06-15 05:32:00,0.6221,0.6222,0.62205,0.6221,96200001.0
2006-06-15 05:33:00,0.62217,0.62221,0.62207,0.62207,64799999.0
2006-06-15 05:34:00,0.6221,0.62213,0.62205,0.62213,39000000.0
2006-06-15 05:35:00,0.62215,0.62215,0.62207,0.62207,166099999.0
2006-06-15 05:36:00,0.62217,0.62217,0.62185,0.6221,97400000.0
2006-06-15 05:37:00,0.62215,0.62215,0.6221,0.6221,46700000.0
2006-06-15 05:38:00,0.62207,0.62212,0.62199,0.62212,70299999.0
2006-06-15 05:39:00,0.62207,0.6221,0.62207,0.6221,42500000.0
2006-06-15 05:40:00,0.62215,0.6222,0.62205,0.6221,88200000.0
2006-06-15 05:41:00,0.62208,0.62209,0.62202,0.62202,35400000.0
2006-06-15 05:42:00,0.62205,0.62213,0.62203,0.62209,74299999.0
2006-06-15 05:43:00,0.62205,0.62214,0.62205,0.62205,58299999.0
2006-06-15 05:44:00,0.62205,0.62212,0.62202,0.62202,95900000.0
2006-06-15 05:45:00,0.6219,0.6219,0.62164,0.6218,62800000.0
2006-06-15 05:46:00,0.6218,0.62185,0.6218,0.6218,77499999.0
2006-06-15 05:47:00,0.62182,0.62182,0.62165,0.62165,74199999.0
2006-06-15 05:48:00,0.62182,0.62182,0.62171,0.62179,50300001.0
2006-06-15 05:49:00,0.62174,0.62174,0.62153,0.62169,50900000.0
2006-06-15 05:50:00,0.6217,0.6218,0.62163,0.62163,142199996.0
2006-06-15 05:51:00,0.62169,0.62169,0.62153,0.62161,100899998.0
2006-06-15 05:52:00,0.62177,0.62184,0.62172,0.6218,66600000.0
2006-06-15 05:53:00,0.62185,0.62195,0.6217,0.62178,80299999.0
2006-06-15 05:54:00,0.6217,0.62185,0.6217,0.6217,37900000.0
2006-06-15 05:55:00,0.6217,0.62175,0.6216,0.6217,71999999.0
2006-06-15 05:56:00,0.6217,0.6217,0.62165,0.6217,57400000.0
2006-06-15 05:57:00,0.62166,0.62183,0.62166,0.62172,62800000.0
2006-06-15 05:58:00,0.6218,0.6218,0.6218,0.6218,19100000.0
2006-06-15 05:59:00,0.62183,0.622,0.62183,0.62189,65600000.0
2006-06-15 06:00:00,0.62188,0.6219,0.62181,0.62184,55599998.0
2006-06-15 06:01:00,0.62185,0.62185,0.6217,0.6218,97099999.0
2006-06-15 06:02:00,0.6218,0.62185,0.6217,0.6218,102299998.0
2006-06-15 06:03:00,0.6218,0.6218,0.6218,0.6218,28700000.0
2006-06-15 06:04:00,0.62185,0.62185,0.62177,0.62177,47000000.0
2006-06-15 06:05:00,0.62185,0.62185,0.6218,0.62185,87600000.0
2006-06-15 06:06:00,0.62179,0.62179,0.62172,0.62173,46800000.0
2006-06-15 06:07:00,0.62178,0.62178,0.62156,0.62164,98699998.0
2006-06-15 06:08:00,0.62171,0.62183,0.62171,0.62176,84300002.0
2006-06-15 06:09:00,0.62175,0.62175,0.6216,0.62175,118500000.0
2006-06-15 06:10:00,0.62173,0.62185,0.62165,0.62172,75800000.0
2006-06-15 06:11:00,0.62171,0.62181,0.6217,0.62177,79899999.0
2006-06-15 06:12:00,0.6218,0.62188,0.62172,0.62177,86799999.0
2006-06-15 06:13:00,0.62169,0.62176,0.62169,0.6217,108800001.0
2006-06-15 06:14:00,0.6217,0.62175,0.6217,0.6217,24699999.0
2006-06-15 06:15:00,0.6217,0.62175,0.62165,0.62175,83099998.0
2006-06-15 06:16:00,0.62167,0.62167,0.62143,0.62159,70099999.0
2006-06-15 06:17:00,0.62162,0.62162,0.62147,0.6215,101200000.0
2006-06-15 06:18:00,0.6214,0.62162,0.6214,0.62154,88600000.0
2006-06-15 06:19:00,0.6216,0.62167,0.6216,0.62167,17400000.0
2006-06-15 06:20:00,0.6216,0.62165,0.6216,0.62165,111300000.0
2006-06-15 06:21:00,0.6217,0.6217,0.62165,0.6217,58100001.0
2006-06-15 06:22:00,0.62165,0.62165,0.62163,0.62163,34499999.0
2006-06-15 06:23:00,0.62162,0.62162,0.62135,0.62152,59900000.0
2006-06-15 06:24:00,0.62148,0.62148,0.62131,0.62132,98700000.0
2006-06-15 06:25:00,0.62132,0.62146,0.6213,0.6213,72899999.0
2006-06-15 06:26:00,0.62127,0.6213,0.62116,0.62128,141299999.0
2006-06-15 06:27:00,0.62127,0.62127,0.62106,0.62108,158400001.0
2006-06-15 06:28:00,0.62107,0.62112,0.62101,0.62111,76400000.0
2006-06-15 06:29:00,0.62106,0.62106,0.62101,0.62105,63499999.0
2006-06-15 06:30:00,0.62102,0.62102,0.62078,0.62078,72700000.0
2006-06-15 06:31:00,0.62086,0.62096,0.6208,0.62083,145199997.0
2006-06-15 06:32:00,0.62084,0.62089,0.62079,0.62087,71700000.0
2006-06-15 06:33:00,0.62072,0.62103,0.62072,0.621,101999998.0
2006-06-15 06:34:00,0.62085,0.62085,0.62065,0.62065,61900000.0
2006-06-15 06:35:00,0.62063,0.6208,0.62062,0.6208,113899999.0
2006-06-15 06:36:00,0.6207,0.6209,0.6207,0.6209,96499999.0
2006-06-15 06:37:00,0.62088,0.62098,0.62086,0.62097,76099999.0
2006-06-15 06:38:00,0.62092,0.62101,0.62088,0.62092,48700000.0
2006-06-15 06:39:00,0.62103,0.62103,0.62098,0.62103,20600000.0
2006-06-15 06:40:00,0.62096,0.62102,0.62093,0.62093,60600001.0
2006-06-15 06:41:00,0.62089,0.62093,0.62084,0.62089,87299999.0
2006-06-15 06:42:00,0.62075,0.62099,0.62075,0.62097,32600000.0
2006-06-15 06:43:00,0.6209,0.62095,0.62086,0.62095,121900001.0
2006-06-15 06:44:00,0.62089,0.62095,0.6208,0.62088,166099999.0
2006-06-15 06:45:00,0.6208,0.62085,0.6208,0.62085,64499998.0
2006-06-15 06:46:00,0.62086,0.62093,0.62079,0.62093,121199997.0
2006-06-15 06:47:00,0.6209,0.621,0.62087,0.6209,128800000.0
2006-06-15 06:48:00,0.62086,0.62086,0.62074,0.62084,82899999.0
2006-06-15 06:49:00,0.62087,0.62087,0.62059,0.62075,93000000.0
2006-06-15 06:50:00,0.62088,0.62088,0.62084,0.62086,54300000.0
2006-06-15 06:51:00,0.62086,0.62086,0.62071,0.62077,48400000.0
2006-06-15 06:52:00,0.6208,0.62085,0.62075,0.62085,122500000.0
2006-06-15 06:53:00,0.6208,0.6209,0.62065,0.6208,47299999.0
2006-06-15 06:54:00,0.6208,0.62083,0.6208,0.6208,57399999.0
2006-06-15 06:55:00,0.6208,0.6209,0.6208,0.6208,93399999.0
2006-06-15 06:56:00,0.62082,0.62086,0.62074,0.62081,100200003.0
2006-06-15 06:57:00,0.62083,0.62099,0.62069,0.62099,129000002.0
2006-06-15 06:58:00,0.62085,0.62093,0.62079,0.62093,130699999.0
2006-06-15 06:59:00,0.62079,0.62099,0.62079,0.62099,79100001.0
2006-06-15 07:00:00,0.62096,0.62111,0.62093,0.62111,51000000.0
2006-06-15 07:01:00,0.62106,0.62117,0.62104,0.6211,67099999.0
2006-06-15 07:02:00,0.62103,0.62105,0.62095,0.621,122899999.0
2006-06-15 07:03:00,0.62103,0.62103,0.62092,0.62092,75699997.0
2006-06-15 07:04:00,0.62085,0.62095,0.62085,0.62095,57700000.0
2006-06-15 07:05:00,0.6209,0.62095,0.62082,0.62095,84299999.0
2006-06-15 07:06:00,0.62093,0.62093,0.62077,0.62081,67999998.0
2006-06-15 07:07:00,0.62088,0.62095,0.6208,0.6209,101900000.0
2006-06-15 07:08:00,0.62092,0.62092,0.62065,0.6208,64500000.0
2006-06-15 07:09:00,0.62075,0.6209,0.62075,0.62085,93800000.0
2006-06-15 07:10:00,0.62085,0.62085,0.6208,0.6208,46999999.0
2006-06-15 07:11:00,0.62055,0.62083,0.62055,0.62083,58800000.0
2006-06-15 07:12:00,0.62081,0.62085,0.62073,0.62077,61700000.0
2006-06-15 07:13:00,0.62063,0.62063,0.62016,0.62018,50300001.0
2006-06-15 07:14:00,0.62028,0.62051,0.62028,0.62051,99300000.0
2006-06-15 07:15:00,0.62047,0.62054,0.62042,0.62048,59299998.0
2006-06-15 07:16:00,0.62058,0.62069,0.62058,0.62067,39800000.0
2006-06-15 07:17:00,0.62069,0.62086,0.62066,0.62086,103899999.0
2006-06-15 07:18:00,0.62087,0.62117,0.62085,0.62111,167199998.0
2006-06-15 07:19:00,0.62118,0.62121,0.6211,0.62112,69800000.0
2006-06-15 07:20:00,0.621,0.621,0.6208,0.62094,134599997.0
2006-06-15 07:21:00,0.62094,0.62105,0.62094,0.621,78799999.0
2006-06-15 07:22:00,0.621,0.621,0.62072,0.62097,93100000.0
2006-06-15 07:23:00,0.621,0.62108,0.62095,0.62105,53900001.0
2006-06-15 07:24:00,0.621,0.621,0.62085,0.62085,52800000.0
2006-06-15 07:25:00,0.62101,0.62113,0.62098,0.62113,113400000.0
2006-06-15 07:26:00,0.62108,0.62108,0.62102,0.62102,31100000.0
2006-06-15 07:27:00,0.62105,0.62105,0.621,0.62105,103500001.0
2006-06-15 07:28:00,0.62105,0.62117,0.62103,0.62113,82300000.0
2006-06-15 07:29:00,0.62117,0.62118,0.62106,0.62112,163700000.0
2006-06-15 07:30:00,0.62103,0.62116,0.62091,0.62116,52699999.0
2006-06-15 07:31:00,0.62119,0.62119,0.62109,0.62118,89900000.0
2006-06-15 07:32:00,0.6211,0.6211,0.62086,0.62086,104900000.0
2006-06-15 07:33:00,0.62086,0.62111,0.62082,0.62111,88400000.0
2006-06-15 07:34:00,0.62109,0.6212,0.62075,0.6211,64999999.0
2006-06-15 07:35:00,0.62105,0.62117,0.62105,0.62111,45599999.0
2006-06-15 07:36:00,0.62114,0.62115,0.62107,0.62115,80900001.0
2006-06-15 07:37:00,0.62112,0.62112,0.62089,0.6209,81500000.0
2006-06-15 07:38:00,0.62095,0.621,0.62087,0.621,97500000.0
2006-06-15 07:39:00,0.62093,0.62097,0.62093,0.62097,39200000.0
2006-06-15 07:40:00,0.62089,0.62122,0.62089,0.62122,67500000.0
2006-06-15 07:41:00,0.62123,0.62125,0.62115,0.62125,36500000.0
2006-06-15 07:42:00,0.62127,0.6213,0.62127,0.62127,43000000.0
2006-06-15 07:43:00,0.62135,0.62135,0.62115,0.62115,140999999.0
2006-06-15 07:44:00,0.6213,0.6213,0.62125,0.6213,60699999.0
2006-06-15 07:45:00,0.6213,0.62135,0.62125,0.62125,125899998.0
2006-06-15 07:46:00,0.62132,0.62139,0.62132,0.62139,82799999.0
2006-06-15 07:47:00,0.62145,0.62145,0.62135,0.62143,55000000.0
2006-06-15 07:48:00,0.6214,0.6214,0.62112,0.62134,53800000.0
2006-06-15 07:49:00,0.6213,0.62142,0.6213,0.62142,142799998.0
2006-06-15 07:50:00,0.62136,0.62136,0.62112,0.62116,83800001.0
2006-06-15 07:51:00,0.62118,0.62136,0.62118,0.6213,139700000.0
2006-06-15 07:52:00,0.62143,0.62143,0.62135,0.62135,37100000.0
2006-06-15 07:53:00,0.62134,0.62138,0.62127,0.62127,46199999.0
2006-06-15 07:54:00,0.62128,0.62135,0.6212,0.62128,78799999.0
2006-06-15 07:55:00,0.62123,0.62123,0.62105,0.62105,89100000.0
2006-06-15 07:56:00,0.62118,0.62126,0.62112,0.62126,94700000.0
2006-06-15 07:57:00,0.62137,0.62143,0.6213,0.62143,98799999.0
2006-06-15 07:58:00,0.62142,0.62147,0.62131,0.62131,43499999.0
2006-06-15 07:59:00,0.62142,0.62145,0.62136,0.62145,65200000.0
2006-06-15 08:00:00,0.62131,0.62158,0.62131,0.62145,74900001.0
2006-06-15 08:01:00,0.62142,0.62142,0.62128,0.62132,48800000.0
2006-06-15 08:02:00,0.62128,0.62128,0.62092,0.62092,69999998.0
2006-06-15 08:03:00,0.62082,0.62092,0.62072,0.62072,187699997.0
2006-06-15 08:04:00,0.62088,0.62088,0.62086,0.62088,39600000.0
2006-06-15 08:05:00,0.62089,0.62089,0.62065,0.62065,66200000.0
2006-06-15 08:06:00,0.6207,0.6207,0.62031,0.62039,134700000.0
2006-06-15 08:07:00,0.62035,0.62062,0.62035,0.62057,94400003.0
2006-06-15 08:08:00,0.62066,0.62066,0.62056,0.62065,143499999.0
2006-06-15 08:09:00,0.62039,0.62054,0.62028,0.62039,144900001.0
2006-06-15 08:10:00,0.62044,0.6206,0.62044,0.62059,41200001.0
2006-06-15 08:11:00,0.62069,0.62078,0.62053,0.62077,67300000.0
2006-06-15 08:12:00,0.62068,0.62081,0.62068,0.62078,97099999.0
2006-06-15 08:13:00,0.62079,0.62079,0.62073,0.62075,77000001.0
2006-06-15 08:14:00,0.62072,0.62077,0.62066,0.62072,103700001.0
2006-06-15 08:15:00,0.62065,0.62077,0.62065,0.62077,35800000.0
2006-06-15 08:16:00,0.6208,0.62085,0.62075,0.62085,34600000.0
2006-06-15 08:17:00,0.62085,0.62085,0.62085,0.62085,14400000.0
2006-06-15 08:18:00,0.62086,0.62101,0.62086,0.62091,72500000.0
2006-06-15 08:19:00,0.62106,0.62124,0.62106,0.62108,65200000.0
2006-06-15 08:20:00,0.6212,0.6214,0.62116,0.6213,89900000.0
2006-06-15 08:21:00,0.62134,0.62148,0.6213,0.62141,56400000.0
2006-06-15 08:22:00,0.62149,0.62149,0.62121,0.62136,86500000.0
2006-06-15 08:23:00,0.62142,0.62142,0.62139,0.62139,35000000.0
2006-06-15 08:24:00,0.6215,0.6215,0.62141,0.62145,90700000.0
2006-06-15 08:25:00,0.62138,0.62143,0.62131,0.62138,56400000.0
2006-06-15 08:26:00,0.62146,0.62146,0.62138,0.62138,83599998.0
2006-06-15 08:27:00,0.62139,0.6214,0.62129,0.62135,59400000.0
2006-06-15 08:28:00,0.62137,0.62143,0.62129,0.6214,94599998.0
2006-06-15 08:29:00,0.62148,0.62148,0.62144,0.62144,31900000.0
2006-06-15 08:30:00,0.62151,0.62161,0.62137,0.62143,131599999.0
2006-06-15 08:31:00,0.62148,0.6215,0.6214,0.62148,49200000.0
2006-06-15 08:32:00,0.62155,0.62155,0.6215,0.6215,47399998.0
2006-06-15 08:33:00,0.62151,0.62179,0.62151,0.62165,69200000.0
2006-06-15 08:34:00,0.62177,0.62177,0.62162,0.62167,46300000.0
2006-06-15 08:35:00,0.62153,0.62153,0.62148,0.62148,50899998.0
2006-06-15 08:36:00,0.62141,0.6215,0.62128,0.62128,54100000.0
2006-06-15 08:37:00,0.62139,0.62139,0.62131,0.62131,14300000.0
2006-06-15 08:38:00,0.62124,0.6213,0.62124,0.6213,18200000.0
2006-06-15 08:39:00,0.62142,0.62161,0.62142,0.62154,81600000.0
2006-06-15 08:40:00,0.6216,0.6216,0.62155,0.62155,18300000.0
2006-06-15 08:41:00,0.6215,0.6215,0.6213,0.6213,65999999.0
2006-06-15 08:42:00,0.62143,0.62143,0.6213,0.62141,48400000.0
2006-06-15 08:43:00,0.6214,0.62151,0.62132,0.62151,103500000.0
2006-06-15 08:44:00,0.62142,0.62143,0.62135,0.62135,59400000.0
2006-06-15 08:45:00,0.62144,0.62144,0.62135,0.62135,69699998.0
2006-06-15 08:46:00,0.62148,0.62151,0.62137,0.62145,47100000.0
2006-06-15 08:47:00,0.62147,0.62157,0.62146,0.62148,76599999.0
2006-06-15 08:48:00,0.62142,0.62156,0.62142,0.62154,45400000.0
2006-06-15 08:49:00,0.62152,0.62152,0.62145,0.62145,8800000.0
2006-06-15 08:50:00,0.62149,0.62172,0.62149,0.62172,61000000.0
2006-06-15 08:51:00,0.62172,0.62172,0.62159,0.6216,87100001.0
2006-06-15 08:52:00,0.62168,0.62173,0.62163,0.62172,94200000.0
2006-06-15 08:53:00,0.62175,0.6218,0.62172,0.62175,79800000.0
2006-06-15 08:54:00,0.62183,0.62198,0.62183,0.62194,103500000.0
2006-06-15 08:55:00,0.62201,0.62223,0.622,0.62223,84600002.0
2006-06-15 08:56:00,0.6222,0.62225,0.62195,0.622,39100000.0
2006-06-15 08:57:00,0.62222,0.62223,0.62213,0.62223,48900000.0
2006-06-15 08:58:00,0.62237,0.6226,0.62237,0.62247,81199998.0
2006-06-15 08:59:00,0.62241,0.62247,0.62209,0.62243,102199998.0
2006-06-15 09:00:00,0.62242,0.6225,0.62226,0.6225,123700000.0
2006-06-15 09:01:00,0.62236,0.62241,0.62236,0.62241,63300000.0
2006-06-15 09:02:00,0.6223,0.62236,0.62215,0.62217,133700001.0
2006-06-15 09:03:00,0.6222,0.62245,0.6222,0.62245,52599999.0
2006-06-15 09:04:00,0.62252,0.62252,0.62231,0.62248,102400000.0
2006-06-15 09:05:00,0.62239,0.62253,0.62239,0.62253,92900001.0
2006-06-15 09:06:00,0.62238,0.6224,0.62225,0.6224,75000000.0
2006-06-15 09:07:00,0.6223,0.6223,0.6222,0.6222,83500000.0
2006-06-15 09:08:00,0.6223,0.6223,0.6222,0.62227,35000000.0
2006-06-15 09:09:00,0.62227,0.6223,0.6222,0.62225,125200001.0
2006-06-15 09:10:00,0.62228,0.62238,0.62217,0.62225,132399999.0
2006-06-15 09:11:00,0.62245,0.62245,0.62228,0.62235,87600000.0
2006-06-15 09:12:00,0.6223,0.62233,0.6223,0.62233,56399998.0
2006-06-15 09:13:00,0.62235,0.62235,0.6223,0.6223,72700000.0
2006-06-15 09:14:00,0.62236,0.62236,0.6222,0.6222,46300000.0
2006-06-15 09:15:00,0.62205,0.62218,0.62199,0.62204,88600000.0
2006-06-15 09:16:00,0.62204,0.62204,0.62197,0.62201,74400000.0
2006-06-15 09:17:00,0.62196,0.62202,0.62185,0.62185,127500000.0
2006-06-15 09:18:00,0.62195,0.622,0.62192,0.622,145399997.0
2006-06-15 09:19:00,0.62202,0.62212,0.62202,0.62212,34999999.0
2006-06-15 09:20:00,0.62212,0.62218,0.62204,0.62217,70000000.0
2006-06-15 09:21:00,0.62217,0.6222,0.6221,0.6221,76900001.0
2006-06-15 09:22:00,0.62214,0.62221,0.62197,0.62221,181900002.0
2006-06-15 09:23:00,0.62205,0.62215,0.622,0.6221,71700000.0
2006-06-15 09:24:00,0.62202,0.62202,0.6217,0.62195,108099999.0
2006-06-15 09:25:00,0.62202,0.62202,0.62185,0.62192,76500001.0
2006-06-15 09:26:00,0.622,0.622,0.62189,0.62192,84800000.0
2006-06-15 09:27:00,0.622,0.62212,0.62195,0.62195,78300000.0
2006-06-15 09:28:00,0.62206,0.62218,0.62206,0.62214,105600000.0
2006-06-15 09:29:00,0.62228,0.62236,0.62224,0.62228,110699998.0
2006-06-15 09:30:00,0.62216,0.62227,0.62205,0.62225,129500003.0
2006-06-15 09:31:00,0.62223,0.62244,0.62223,0.62244,35100000.0
2006-06-15 09:32:00,0.62238,0.62238,0.62225,0.6223,70600000.0
2006-06-15 09:33:00,0.62243,0.6227,0.62243,0.62263,123600000.0
2006-06-15 09:34:00,0.62255,0.62255,0.62241,0.62252,116599998.0
2006-06-15 09:35:00,0.62255,0.62268,0.62248,0.62268,110900000.0
2006-06-15 09:36:00,0.6226,0.62278,0.6226,0.6227,44600000.0
2006-06-15 09:37:00,0.6227,0.62276,0.6226,0.6226,120399998.0
2006-06-15 09:38:00,0.6226,0.6226,0.62237,0.62237,112500001.0
2006-06-15 09:39:00,0.62247,0.62258,0.62232,0.62251,161400002.0
2006-06-15 09:40:00,0.62245,0.6225,0.62245,0.62245,81700000.0
2006-06-15 09:41:00,0.62243,0.62266,0.62243,0.62266,128199999.0
2006-06-15 09:42:00,0.62272,0.62278,0.62248,0.62248,97500001.0
2006-06-15 09:43:00,0.6225,0.62264,0.6225,0.62261,82000000.0
2006-06-15 09:44:00,0.62262,0.62262,0.6223,0.6223,75200000.0
2006-06-15 09:45:00,0.62217,0.62233,0.62217,0.62233,33400000.0
2006-06-15 09:46:00,0.62218,0.62229,0.62211,0.62229,99500001.0
2006-06-15 09:47:00,0.62218,0.62218,0.62198,0.62214,85100000.0
2006-06-15 09:48:00,0.62202,0.62218,0.622,0.62214,88400000.0
2006-06-15 09:49:00,0.62211,0.62224,0.62198,0.62213,198800003.0
2006-06-15 09:50:00,0.62205,0.6222,0.622,0.622,124299999.0
2006-06-15 09:51:00,0.62199,0.62202,0.62194,0.62202,83100000.0
2006-06-15 09:52:00,0.62206,0.62218,0.62206,0.62218,80799998.0
2006-06-15 09:53:00,0.62208,0.62208,0.62182,0.62203,81900000.0
2006-06-15 09:54:00,0.62205,0.62222,0.622,0.62222,51299999.0
2006-06-15 09:55:00,0.62215,0.62215,0.62195,0.62198,145600001.0
2006-06-15 09:56:00,0.62199,0.62203,0.62197,0.62203,92499998.0
2006-06-15 09:57:00,0.622,0.62215,0.622,0.62215,52300000.0
2006-06-15 09:58:00,0.6221,0.6221,0.622,0.622,10700000.0
2006-06-15 09:59:00,0.62198,0.62198,0.62185,0.62189,60200000.0
2006-06-15 10:00:00,0.62189,0.62198,0.62183,0.62198,57400000.0
2006-06-15 10:01:00,0.62204,0.62214,0.62195,0.62195,100400001.0
2006-06-15 10:02:00,0.6219,0.62205,0.6219,0.622,69200000.0
2006-06-15 10:03:00,0.62203,0.6221,0.62193,0.62205,113199999.0
2006-06-15 10:04:00,0.62209,0.62217,0.62209,0.6221,49400000.0
2006-06-15 10:05:00,0.62204,0.62214,0.6218,0.6218,69400001.0
2006-06-15 10:06:00,0.62211,0.62218,0.62204,0.62218,89099998.0
2006-06-15 10:07:00,0.62215,0.62217,0.62211,0.62214,68500000.0
2006-06-15 10:08:00,0.6221,0.62215,0.62205,0.62215,90900000.0
2006-06-15 10:09:00,0.62194,0.6222,0.62194,0.6222,153800001.0
2006-06-15 10:10:00,0.62217,0.62219,0.62217,0.62218,62900000.0
2006-06-15 10:11:00,0.62209,0.62209,0.62201,0.62201,30200000.0
2006-06-15 10:12:00,0.622,0.62213,0.622,0.6221,71100001.0
2006-06-15 10:13:00,0.62199,0.62208,0.62199,0.62208,48600000.0
2006-06-15 10:14:00,0.62214,0.62214,0.62213,0.62213,12400000.0
2006-06-15 10:15:00,0.6222,0.62223,0.62198,0.62198,62899999.0
2006-06-15 10:16:00,0.62208,0.6221,0.622,0.622,105900002.0
2006-06-15 10:17:00,0.62208,0.62208,0.62206,0.62206,56599999.0
2006-06-15 10:18:00,0.62207,0.62216,0.62205,0.6221,91599999.0
2006-06-15 10:19:00,0.62204,0.62217,0.62204,0.62211,93100002.0
2006-06-15 10:20:00,0.62204,0.62208,0.62192,0.62192,97399999.0
2006-06-15 10:21:00,0.62204,0.6221,0.62196,0.62196,46300000.0
2006-06-15 10:22:00,0.62189,0.62209,0.62187,0.62209,80900000.0
2006-06-15 10:23:00,0.62204,0.62218,0.62187,0.62187,123500000.0
2006-06-15 10:24:00,0.62199,0.62216,0.62199,0.62215,83599999.0
2006-06-15 10:25:00,0.62215,0.62225,0.62215,0.62225,74200000.0
2006-06-15 10:26:00,0.6222,0.62232,0.6222,0.62232,91800000.0
2006-06-15 10:27:00,0.62237,0.62237,0.62222,0.62234,99300001.0
2006-06-15 10:28:00,0.62233,0.62233,0.62224,0.62224,87100002.0
2006-06-15 10:29:00,0.62233,0.62233,0.62227,0.62228,62699999.0
2006-06-15 10:30:00,0.62233,0.62237,0.62227,0.62237,55500001.0
2006-06-15 10:31:00,0.62231,0.62243,0.62231,0.62239,70800000.0
2006-06-15 10:32:00,0.62233,0.62233,0.62226,0.62227,87500001.0
2006-06-15 10:33:00,0.62232,0.62232,0.62215,0.62232,47800000.0
2006-06-15 10:34:00,0.6223,0.62235,0.6223,0.62235,81200001.0
2006-06-15 10:35:00,0.62229,0.6223,0.62206,0.62229,119899999.0
2006-06-15 10:36:00,0.62225,0.62241,0.62222,0.62232,72400000.0
2006-06-15 10:37:00,0.62228,0.62247,0.62228,0.62247,106400000.0
2006-06-15 10:38:00,0.6224,0.6224,0.62227,0.62234,56400000.0
2006-06-15 10:39:00,0.6223,0.62245,0.62222,0.62232,113800001.0
2006-06-15 10:40:00,0.6225,0.62254,0.62244,0.62252,96700000.0
2006-06-15 10:41:00,0.62238,0.62243,0.62226,0.62243,111600000.0
2006-06-15 10:42:00,0.62238,0.62245,0.62227,0.62245,55500000.0
2006-06-15 10:43:00,0.62238,0.62244,0.62235,0.6224,85900000.0
2006-06-15 10:44:00,0.62245,0.62245,0.62235,0.62242,62900000.0
2006-06-15 10:45:00,0.62238,0.62238,0.62195,0.62215,119500000.0
2006-06-15 10:46:00,0.62208,0.62212,0.62206,0.6221,76900002.0
2006-06-15 10:47:00,0.62199,0.62208,0.6219,0.62206,120099999.0
2006-06-15 10:48:00,0.62193,0.622,0.62177,0.622,59900000.0
2006-06-15 10:49:00,0.62212,0.62213,0.62196,0.62196,98800000.0
2006-06-15 10:50:00,0.62195,0.62204,0.62185,0.62204,101100000.0
2006-06-15 10:51:00,0.62208,0.62215,0.62176,0.62205,150700000.0
2006-06-15 10:52:00,0.62211,0.62222,0.62209,0.62213,113000000.0
2006-06-15 10:53:00,0.62203,0.6221,0.62195,0.6221,66300001.0
2006-06-15 10:54:00,0.62202,0.62213,0.622,0.62213,24500000.0
2006-06-15 10:55:00,0.62217,0.62223,0.62213,0.62223,104300001.0
2006-06-15 10:56:00,0.62227,0.62229,0.62215,0.62223,104499998.0
2006-06-15 10:57:00,0.62228,0.62228,0.62218,0.6222,67100000.0
2006-06-15 10:58:00,0.6222,0.62225,0.62215,0.62215,138700001.0
2006-06-15 10:59:00,0.62215,0.62225,0.62215,0.62217,59600000.0
2006-06-15 11:00:00,0.62215,0.62228,0.62195,0.62223,95699999.0
2006-06-15 11:01:00,0.6222,0.62225,0.622,0.62225,129300001.0
2006-06-15 11:02:00,0.62227,0.62242,0.62215,0.62224,93299999.0
2006-06-15 11:03:00,0.6222,0.6223,0.6221,0.62225,79700000.0
2006-06-15 11:04:00,0.62237,0.62252,0.62228,0.62228,81900000.0
2006-06-15 11:05:00,0.62237,0.62243,0.6223,0.62243,50000000.0
2006-06-15 11:06:00,0.62236,0.62237,0.62231,0.62233,70200000.0
2006-06-15 11:07:00,0.62238,0.62238,0.6223,0.62237,65500000.0
2006-06-15 11:08:00,0.62239,0.62244,0.62216,0.62233,115599999.0
2006-06-15 11:09:00,0.6224,0.62242,0.6224,0.62242,57000000.0
2006-06-15 11:10:00,0.62235,0.62248,0.6222,0.62243,77700001.0
2006-06-15 11:11:00,0.62252,0.62269,0.62252,0.62269,63500000.0
2006-06-15 11:12:00,0.62268,0.62268,0.62254,0.62262,114600001.0
2006-06-15 11:13:00,0.62257,0.62277,0.62257,0.62269,138299998.0
2006-06-15 11:14:00,0.62267,0.62272,0.62257,0.62269,160600000.0
2006-06-15 11:15:00,0.62277,0.62282,0.62264,0.62264,82000000.0
2006-06-15 11:16:00,0.62265,0.62265,0.62245,0.6226,100499998.0
2006-06-15 11:17:00,0.6226,0.62263,0.62254,0.62254,83399998.0
2006-06-15 11:18:00,0.62256,0.6227,0.62256,0.62263,154200001.0
2006-06-15 11:19:00,0.6225,0.62275,0.6225,0.62265,108600001.0
2006-06-15 11:20:00,0.62264,0.62274,0.62264,0.62269,62000000.0
2006-06-15 11:21:00,0.62258,0.62258,0.62249,0.62249,81400000.0
2006-06-15 11:22:00,0.62247,0.62255,0.62243,0.62249,74100000.0
2006-06-15 11:23:00,0.62258,0.62258,0.62241,0.62246,97000001.0
2006-06-15 11:24:00,0.6225,0.6226,0.62245,0.62253,96400000.0
2006-06-15 11:25:00,0.6225,0.62255,0.62245,0.62245,64800000.0
2006-06-15 11:26:00,0.6225,0.62254,0.62242,0.62242,77199999.0
2006-06-15 11:27:00,0.62241,0.62247,0.62241,0.62246,80500000.0
2006-06-15 11:28:00,0.62253,0.6226,0.62251,0.62255,42399999.0
2006-06-15 11:29:00,0.62261,0.62268,0.62256,0.62258,123599998.0
2006-06-15 11:30:00,0.6226,0.62267,0.62256,0.6226,85099999.0
2006-06-15 11:31:00,0.6226,0.62265,0.62245,0.62245,60400000.0
2006-06-15 11:32:00,0.62247,0.62268,0.62247,0.62265,57900000.0
2006-06-15 11:33:00,0.62272,0.62285,0.62263,0.62285,79700000.0
2006-06-15 11:34:00,0.62294,0.62316,0.62294,0.62316,78599998.0
2006-06-15 11:35:00,0.62321,0.62321,0.62292,0.62304,77200000.0
2006-06-15 11:36:00,0.62294,0.62305,0.62286,0.62298,100900000.0
2006-06-15 11:37:00,0.62302,0.62302,0.62295,0.62295,66800000.0
2006-06-15 11:38:00,0.62301,0.62322,0.62294,0.62308,129699998.0
2006-06-15 11:39:00,0.62306,0.62319,0.62302,0.62317,106699999.0
2006-06-15 11:40:00,0.62311,0.62317,0.62309,0.62309,92000001.0
2006-06-15 11:41:00,0.62297,0.62307,0.62297,0.623,69499999.0
2006-06-15 11:42:00,0.62292,0.623,0.62291,0.62291,73000001.0
2006-06-15 11:43:00,0.62294,0.62305,0.62293,0.62297,109900000.0
2006-06-15 11:44:00,0.6229,0.62306,0.6229,0.62305,110099999.0
2006-06-15 11:45:00,0.62298,0.62315,0.62295,0.62302,113100002.0
2006-06-15 11:46:00,0.62302,0.62302,0.62284,0.62291,28000000.0
2006-06-15 11:47:00,0.623,0.623,0.62285,0.62285,105200000.0
2006-06-15 11:48:00,0.62288,0.623,0.62288,0.62294,105800000.0
2006-06-15 11:49:00,0.62308,0.62313,0.62295,0.62313,193399999.0
2006-06-15 11:50:00,0.62318,0.62323,0.62309,0.62313,76099999.0
2006-06-15 11:51:00,0.62315,0.62318,0.6231,0.62313,76900000.0
2006-06-15 11:52:00,0.62319,0.62323,0.62307,0.62323,106500000.0
2006-06-15 11:53:00,0.62323,0.62323,0.6231,0.62315,55400000.0
2006-06-15 11:54:00,0.6232,0.62322,0.62315,0.62318,47900000.0
2006-06-15 11:55:00,0.62313,0.6232,0.62313,0.62317,57700000.0
2006-06-15 11:56:00,0.6232,0.6232,0.623,0.623,35400000.0
2006-06-15 11:57:00,0.6229,0.62295,0.62288,0.6229,102800000.0
2006-06-15 11:58:00,0.62295,0.62295,0.62288,0.6229,50100000.0
2006-06-15 11:59:00,0.62296,0.62306,0.62296,0.62306,46899999.0
2006-06-15 12:00:00,0.62307,0.62307,0.62292,0.62298,71099998.0
2006-06-15 12:01:00,0.62285,0.62295,0.6228,0.6229,117299999.0
2006-06-15 12:02:00,0.6229,0.623,0.62282,0.62292,122799999.0
2006-06-15 12:03:00,0.62291,0.62293,0.62281,0.62281,35600000.0
2006-06-15 12:04:00,0.62277,0.62277,0.62265,0.62275,67300000.0
2006-06-15 12:05:00,0.62285,0.62303,0.62285,0.62302,78200001.0
2006-06-15 12:06:00,0.623,0.62313,0.623,0.62313,54400000.0
2006-06-15 12:07:00,0.62313,0.62325,0.62313,0.6232,76200000.0
2006-06-15 12:08:00,0.62315,0.62337,0.62314,0.62333,120799999.0
2006-06-15 12:09:00,0.62341,0.62344,0.62337,0.6234,111400002.0
2006-06-15 12:10:00,0.62335,0.6234,0.62325,0.6234,89200000.0
2006-06-15 12:11:00,0.6234,0.62345,0.62335,0.62335,59700001.0
2006-06-15 12:12:00,0.62324,0.62337,0.62324,0.62337,65499998.0
2006-06-15 12:13:00,0.6234,0.62345,0.62338,0.62343,47100000.0
2006-06-15 12:14:00,0.62345,0.62345,0.6234,0.6234,65500001.0
2006-06-15 12:15:00,0.6234,0.62347,0.62334,0.6234,99100001.0
2006-06-15 12:16:00,0.62335,0.6234,0.62335,0.6234,48700001.0
2006-06-15 12:17:00,0.6234,0.62361,0.6234,0.62356,72900000.0
2006-06-15 12:18:00,0.62364,0.62364,0.62352,0.62352,48400000.0
2006-06-15 12:19:00,0.62349,0.62349,0.62342,0.62345,88999998.0
2006-06-15 12:20:00,0.62352,0.62355,0.6234,0.6234,116200000.0
2006-06-15 12:21:00,0.6233,0.62345,0.6233,0.62345,80800000.0
2006-06-15 12:22:00,0.62343,0.62345,0.62329,0.62342,75300001.0
2006-06-15 12:23:00,0.6233,0.62334,0.62301,0.62311,145200000.0
2006-06-15 12:24:00,0.62313,0.62334,0.62313,0.62329,96500001.0
2006-06-15 12:25:00,0.62338,0.62338,0.62329,0.62333,101999998.0
2006-06-15 12:26:00,0.6233,0.62332,0.6232,0.62325,72700000.0
2006-06-15 12:27:00,0.62325,0.6233,0.62325,0.6233,56600000.0
2006-06-15 12:28:00,0.62325,0.62332,0.62322,0.6233,59400000.0
2006-06-15 12:29:00,0.62325,0.62325,0.62325,0.62325,23100000.0
2006-06-15 12:30:00,0.62324,0.62334,0.62324,0.62332,70800000.0
2006-06-15 12:31:00,0.62342,0.62345,0.62323,0.6234,98699999.0
2006-06-15 12:32:00,0.6235,0.6235,0.62338,0.6234,138399997.0
2006-06-15 12:33:00,0.62345,0.62345,0.62333,0.62333,36600000.0
2006-06-15 12:34:00,0.62339,0.62356,0.62339,0.6235,107299999.0
2006-06-15 12:35:00,0.6235,0.62355,0.62345,0.62355,83400001.0
2006-06-15 12:36:00,0.62346,0.62352,0.62323,0.62335,70000001.0
2006-06-15 12:37:00,0.6233,0.62349,0.6233,0.62338,89400000.0
2006-06-15 12:38:00,0.62341,0.62341,0.62311,0.62332,83600000.0
2006-06-15 12:39:00,0.6233,0.62331,0.62313,0.62313,79699998.0
2006-06-15 12:40:00,0.623,0.6231,0.6228,0.6231,113800000.0
2006-06-15 12:41:00,0.62299,0.62299,0.62293,0.62293,47100000.0
2006-06-15 12:42:00,0.6228,0.6228,0.62249,0.62249,88999998.0
2006-06-15 12:43:00,0.62248,0.62248,0.62245,0.62247,69399999.0
2006-06-15 12:44:00,0.62247,0.62257,0.62236,0.62253,82800001.0
2006-06-15 12:45:00,0.62256,0.62256,0.62254,0.62254,16400000.0
2006-06-15 12:46:00,0.62248,0.62248,0.62241,0.62241,26400000.0
2006-06-15 12:47:00,0.62245,0.62262,0.62245,0.62262,80800000.0
2006-06-15 12:48:00,0.62277,0.62291,0.62274,0.62287,146699995.0
2006-06-15 12:49:00,0.62295,0.62301,0.62291,0.62301,76199999.0
2006-06-15 12:50:00,0.62285,0.62304,0.62285,0.62294,64500000.0
2006-06-15 12:51:00,0.62308,0.62308,0.62289,0.62298,41400000.0
2006-06-15 12:52:00,0.62295,0.6231,0.62285,0.623,121299997.0
2006-06-15 12:53:00,0.62293,0.62309,0.62293,0.62298,92600001.0
2006-06-15 12:54:00,0.62305,0.62315,0.623,0.62315,60800000.0
2006-06-15 12:55:00,0.62307,0.62321,0.62299,0.62315,148100001.0
2006-06-15 12:56:00,0.62318,0.62318,0.62304,0.62305,48700000.0
2006-06-15 12:57:00,0.62305,0.62305,0.62305,0.62305,18400000.0
2006-06-15 12:58:00,0.6231,0.6231,0.62296,0.6231,72900000.0
2006-06-15 12:59:00,0.62311,0.62311,0.62299,0.62299,25500000.0
2006-06-15 13:00:00,0.623,0.62321,0.623,0.62321,70900002.0
2006-06-15 13:01:00,0.62328,0.62328,0.62321,0.62323,65200000.0
2006-06-15 13:02:00,0.62315,0.62325,0.62315,0.6232,108900000.0
2006-06-15 13:03:00,0.62315,0.6232,0.623,0.6232,102399998.0
2006-06-15 13:04:00,0.62318,0.62328,0.62315,0.62324,68700000.0
2006-06-15 13:05:00,0.62318,0.62337,0.62318,0.62322,89600000.0
2006-06-15 13:06:00,0.62311,0.62311,0.6229,0.62307,84600001.0
2006-06-15 13:07:00,0.62296,0.62334,0.62296,0.62334,88400000.0
2006-06-15 13:08:00,0.6231,0.62324,0.62285,0.62285,62000000.0
2006-06-15 13:09:00,0.62297,0.62297,0.62262,0.62262,73600000.0
2006-06-15 13:10:00,0.62274,0.62282,0.62262,0.62262,81400000.0
2006-06-15 13:11:00,0.62263,0.6228,0.62263,0.62266,117800000.0
2006-06-15 13:12:00,0.62272,0.62294,0.62266,0.6228,125500000.0
2006-06-15 13:13:00,0.62278,0.62297,0.62278,0.62297,103099999.0
2006-06-15 13:14:00,0.62296,0.62308,0.62296,0.623,85600001.0
2006-06-15 13:15:00,0.62302,0.62305,0.62298,0.62302,71100000.0
2006-06-15 13:16:00,0.62302,0.62302,0.62293,0.62293,15100000.0
2006-06-15 13:17:00,0.62295,0.62303,0.62295,0.62298,63899999.0
2006-06-15 13:18:00,0.62295,0.62312,0.62292,0.62292,60500000.0
2006-06-15 13:19:00,0.623,0.62305,0.62295,0.62305,41499999.0
2006-06-15 13:20:00,0.62305,0.6231,0.62295,0.62302,59800000.0
2006-06-15 13:21:00,0.62302,0.62305,0.62295,0.62295,48900000.0
2006-06-15 13:22:00,0.62295,0.62305,0.62295,0.623,73299998.0
2006-06-15 13:23:00,0.62305,0.62308,0.62295,0.62305,129800000.0
2006-06-15 13:24:00,0.62303,0.62325,0.62293,0.62293,123800000.0
2006-06-15 13:25:00,0.62311,0.62317,0.62305,0.62305,70199998.0
2006-06-15 13:26:00,0.62303,0.62316,0.62291,0.62315,61500000.0
2006-06-15 13:27:00,0.62318,0.62318,0.62302,0.62302,61499999.0
2006-06-15 13:28:00,0.62304,0.62314,0.623,0.62313,104799998.0
2006-06-15 13:29:00,0.62315,0.6232,0.62309,0.62312,95000001.0
2006-06-15 13:30:00,0.62327,0.62336,0.62323,0.62334,82199999.0
2006-06-15 13:31:00,0.62333,0.62342,0.62328,0.62337,120199999.0
2006-06-15 13:32:00,0.62335,0.62335,0.62328,0.62328,71200000.0
2006-06-15 13:33:00,0.62335,0.62335,0.6233,0.6233,101899997.0
2006-06-15 13:34:00,0.62325,0.62335,0.62325,0.6233,64300000.0
2006-06-15 13:35:00,0.6233,0.6233,0.62303,0.62311,112100001.0
2006-06-15 13:36:00,0.62314,0.62315,0.62305,0.62306,144499997.0
2006-06-15 13:37:00,0.62314,0.62326,0.62309,0.62309,95499998.0
2006-06-15 13:38:00,0.62291,0.62291,0.62263,0.62269,39400000.0
2006-06-15 13:39:00,0.62279,0.62297,0.62278,0.62278,77300001.0
2006-06-15 13:40:00,0.62275,0.62283,0.6227,0.62283,91200001.0
2006-06-15 13:41:00,0.62277,0.62289,0.62265,0.62285,143999999.0
2006-06-15 13:42:00,0.62276,0.62282,0.62269,0.62269,100500002.0
2006-06-15 13:43:00,0.62277,0.6228,0.62275,0.6228,51000000.0
2006-06-15 13:44:00,0.6228,0.62285,0.62263,0.62276,104700001.0
2006-06-15 13:45:00,0.62271,0.62292,0.62269,0.62292,71800000.0
2006-06-15 13:46:00,0.62288,0.62291,0.62281,0.62288,105900001.0
2006-06-15 13:47:00,0.6229,0.62295,0.6229,0.62295,88900001.0
2006-06-15 13:48:00,0.62283,0.62285,0.62277,0.62279,44600000.0
2006-06-15 13:49:00,0.6229,0.6229,0.6228,0.6228,66300000.0
2006-06-15 13:50:00,0.62285,0.62285,0.62275,0.62285,39000000.0
2006-06-15 13:51:00,0.62275,0.62291,0.62274,0.62291,108200002.0
2006-06-15 13:52:00,0.62284,0.62284,0.62252,0.62259,57600000.0
2006-06-15 13:53:00,0.62269,0.62279,0.62262,0.62278,95099999.0
2006-06-15 13:54:00,0.62299,0.62303,0.62285,0.6229,153600000.0
2006-06-15 13:55:00,0.62304,0.62319,0.62304,0.62315,60000000.0
2006-06-15 13:56:00,0.62322,0.6233,0.6232,0.6232,82200000.0
2006-06-15 13:57:00,0.62338,0.62339,0.6233,0.62332,73300000.0
2006-06-15 13:58:00,0.6233,0.6233,0.62325,0.62325,23200000.0
2006-06-15 13:59:00,0.6232,0.62332,0.6232,0.6232,86700000.0
2006-06-15 14:00:00,0.62322,0.6233,0.623,0.6232,44199999.0
2006-06-15 14:01:00,0.62323,0.62328,0.62316,0.62322,81000000.0
2006-06-15 14:02:00,0.62322,0.62322,0.62309,0.62313,37100002.0
2006-06-15 14:03:00,0.62319,0.62333,0.62319,0.62323,89599999.0
2006-06-15 14:04:00,0.62326,0.62326,0.6229,0.6229,109000001.0
2006-06-15 14:05:00,0.62283,0.62293,0.62281,0.62287,104699998.0
2006-06-15 14:06:00,0.62295,0.623,0.62285,0.62295,93200000.0
2006-06-15 14:07:00,0.62295,0.62297,0.62289,0.62295,38300000.0
2006-06-15 14:08:00,0.62277,0.62295,0.62275,0.62295,73199999.0
2006-06-15 14:09:00,0.62291,0.62293,0.62258,0.62258,180899998.0
2006-06-15 14:10:00,0.62271,0.62287,0.62271,0.62287,80300000.0
2006-06-15 14:11:00,0.6229,0.6229,0.62285,0.62285,14100000.0
2006-06-15 14:12:00,0.62285,0.62295,0.62285,0.62292,69299999.0
2006-06-15 14:13:00,0.6229,0.62295,0.6228,0.6229,55500000.0
2006-06-15 14:14:00,0.6229,0.62297,0.62284,0.62285,73500000.0
2006-06-15 14:15:00,0.62287,0.6229,0.62285,0.6229,26800000.0
2006-06-15 14:16:00,0.62268,0.62268,0.62256,0.62258,41700000.0
2006-06-15 14:17:00,0.62257,0.6227,0.62245,0.62245,95599999.0
2006-06-15 14:18:00,0.62253,0.62285,0.62253,0.62285,124800002.0
2006-06-15 14:19:00,0.62294,0.62319,0.62293,0.62297,165600002.0
2006-06-15 14:20:00,0.62285,0.62295,0.62285,0.62295,85199999.0
2006-06-15 14:21:00,0.62276,0.62279,0.62268,0.62275,106400001.0
2006-06-15 14:22:00,0.6227,0.62285,0.6227,0.62275,51099999.0
2006-06-15 14:23:00,0.62265,0.62277,0.62265,0.6227,107700002.0
2006-06-15 14:24:00,0.62278,0.62284,0.6227,0.6227,68399999.0
2006-06-15 14:25:00,0.62276,0.62288,0.62273,0.62276,87200000.0
2006-06-15 14:26:00,0.62283,0.62313,0.62283,0.62313,27800000.0
2006-06-15 14:27:00,0.62321,0.62323,0.62314,0.62315,89600001.0
2006-06-15 14:28:00,0.62309,0.62309,0.62239,0.62257,119600002.0
2006-06-15 14:29:00,0.62263,0.62265,0.62251,0.62265,94499999.0
2006-06-15 14:30:00,0.62257,0.62257,0.62171,0.62178,113899998.0
2006-06-15 14:31:00,0.6217,0.62231,0.6217,0.62231,80400001.0
2006-06-15 14:32:00,0.62246,0.62251,0.6221,0.6221,58500000.0
2006-06-15 14:33:00,0.6221,0.6221,0.62192,0.62192,97800000.0
2006-06-15 14:34:00,0.62191,0.62196,0.62167,0.62196,153499998.0
2006-06-15 14:35:00,0.62184,0.62185,0.62174,0.62185,55600001.0
2006-06-15 14:36:00,0.62196,0.62204,0.62193,0.62204,60900001.0
2006-06-15 14:37:00,0.62216,0.62227,0.62209,0.62224,105100000.0
2006-06-15 14:38:00,0.62225,0.6223,0.62225,0.6223,22400000.0
2006-06-15 14:39:00,0.62218,0.62231,0.62218,0.6223,79900001.0
2006-06-15 14:40:00,0.62239,0.62257,0.62239,0.62253,55600000.0
2006-06-15 14:41:00,0.62256,0.6229,0.62255,0.6229,131600001.0
2006-06-15 14:42:00,0.62282,0.62282,0.62222,0.62228,64600000.0
2006-06-15 14:43:00,0.6222,0.62251,0.6222,0.62251,25899999.0
2006-06-15 14:44:00,0.6225,0.62265,0.6225,0.62265,87000000.0
2006-06-15 14:45:00,0.62247,0.62268,0.62238,0.62245,154500000.0
2006-06-15 14:46:00,0.62245,0.62255,0.62245,0.6225,76000000.0
2006-06-15 14:47:00,0.62246,0.6227,0.62246,0.6225,177900001.0
2006-06-15 14:48:00,0.6225,0.62254,0.6225,0.62254,51699998.0
2006-06-15 14:49:00,0.62241,0.62241,0.62217,0.62225,97899999.0
2006-06-15 14:50:00,0.62225,0.6223,0.62225,0.6223,21600000.0
2006-06-15 14:51:00,0.62222,0.6223,0.62215,0.6223,78699999.0
2006-06-15 14:52:00,0.62223,0.62228,0.6222,0.6222,73299999.0
2006-06-15 14:53:00,0.62222,0.62235,0.6221,0.6223,80700000.0
2006-06-15 14:54:00,0.62225,0.62236,0.62223,0.62231,62000000.0
2006-06-15 14:55:00,0.62222,0.62222,0.62214,0.62215,72700000.0
2006-06-15 14:56:00,0.62206,0.62206,0.6217,0.6217,86799999.0
2006-06-15 14:57:00,0.62184,0.62211,0.62184,0.6221,84500001.0
2006-06-15 14:58:00,0.62212,0.62245,0.62212,0.62227,66400002.0
2006-06-15 14:59:00,0.62228,0.62228,0.62185,0.62185,70000000.0
2006-06-15 15:00:00,0.62187,0.62282,0.62187,0.62282,102499998.0
2006-06-15 15:01:00,0.62279,0.62282,0.62221,0.62282,101200000.0
2006-06-15 15:02:00,0.62287,0.62298,0.62263,0.62283,79799999.0
2006-06-15 15:03:00,0.62291,0.62303,0.62284,0.623,88100000.0
2006-06-15 15:04:00,0.62307,0.62311,0.62303,0.62311,93900000.0
2006-06-15 15:05:00,0.62308,0.62326,0.62308,0.62325,92999999.0
2006-06-15 15:06:00,0.62339,0.62339,0.62321,0.62327,118500002.0
2006-06-15 15:07:00,0.62324,0.62329,0.62294,0.62329,94900000.0
2006-06-15 15:08:00,0.62331,0.62335,0.62305,0.62305,119700002.0
2006-06-15 15:09:00,0.62321,0.62321,0.62308,0.62308,99599999.0
2006-06-15 15:10:00,0.62318,0.62341,0.62318,0.62341,69900000.0
2006-06-15 15:11:00,0.62341,0.62342,0.62338,0.62338,57300000.0
2006-06-15 15:12:00,0.62345,0.62345,0.62338,0.6234,94999999.0
2006-06-15 15:13:00,0.62333,0.62333,0.62318,0.62323,46100000.0
2006-06-15 15:14:00,0.62326,0.62326,0.62308,0.62318,106200003.0
2006-06-15 15:15:00,0.62328,0.62346,0.62328,0.6234,93699999.0
2006-06-15 15:16:00,0.6233,0.62342,0.62326,0.62342,116200001.0
2006-06-15 15:17:00,0.62334,0.62342,0.62334,0.62336,16600000.0
2006-06-15 15:18:00,0.62321,0.62322,0.62284,0.62284,57300000.0
2006-06-15 15:19:00,0.62289,0.62308,0.62289,0.62308,119099999.0
2006-06-15 15:20:00,0.62314,0.6233,0.62313,0.6233,96100000.0
2006-06-15 15:21:00,0.6233,0.62333,0.62318,0.62318,128400001.0
2006-06-15 15:22:00,0.62319,0.62319,0.62316,0.62316,30300000.0
2006-06-15 15:23:00,0.6231,0.6231,0.62305,0.62305,89499999.0
2006-06-15 15:24:00,0.623,0.623,0.62269,0.6229,212900000.0
2006-06-15 15:25:00,0.62285,0.62285,0.62273,0.62273,159300000.0
2006-06-15 15:26:00,0.62267,0.62276,0.62267,0.62275,100500000.0
2006-06-15 15:27:00,0.62253,0.62253,0.62228,0.62241,95500000.0
2006-06-15 15:28:00,0.62247,0.62272,0.62246,0.62246,96699999.0
2006-06-15 15:29:00,0.62242,0.62255,0.62239,0.62252,131100001.0
2006-06-15 15:30:00,0.62255,0.62255,0.62235,0.62235,64700001.0
2006-06-15 15:31:00,0.62237,0.62241,0.62232,0.62239,62200000.0
2006-06-15 15:32:00,0.62241,0.6225,0.62239,0.6224,44600000.0
2006-06-15 15:33:00,0.62236,0.62236,0.62234,0.62234,25499999.0
2006-06-15 15:34:00,0.6222,0.62233,0.6222,0.62233,78600000.0
2006-06-15 15:35:00,0.62241,0.62244,0.62235,0.62235,79699999.0
2006-06-15 15:36:00,0.62238,0.6224,0.6223,0.6223,94199999.0
2006-06-15 15:37:00,0.62241,0.62263,0.62218,0.62218,161999999.0
2006-06-15 15:38:00,0.6223,0.6223,0.62223,0.62223,9800000.0
2006-06-15 15:39:00,0.62226,0.62237,0.62221,0.62237,125000001.0
2006-06-15 15:40:00,0.62244,0.62254,0.62226,0.62226,70400000.0
2006-06-15 15:41:00,0.62232,0.62233,0.62222,0.62222,87600000.0
2006-06-15 15:42:00,0.62219,0.62226,0.62213,0.62213,56200000.0
2006-06-15 15:43:00,0.62215,0.62215,0.62205,0.6221,60900001.0
2006-06-15 15:44:00,0.62218,0.62222,0.62218,0.62221,60999999.0
2006-06-15 15:45:00,0.62218,0.62218,0.62217,0.62217,18300000.0
2006-06-15 15:46:00,0.62223,0.6224,0.62216,0.62216,73800000.0
2006-06-15 15:47:00,0.62223,0.6223,0.6222,0.6223,48700000.0
2006-06-15 15:48:00,0.62225,0.62226,0.62213,0.62213,90900000.0
2006-06-15 15:49:00,0.62204,0.62237,0.62204,0.62237,45999999.0
2006-06-15 15:50:00,0.62238,0.62242,0.62238,0.62242,28000000.0
2006-06-15 15:51:00,0.62244,0.62275,0.62231,0.62275,89599999.0
2006-06-15 15:52:00,0.62257,0.62263,0.62252,0.62256,96499999.0
2006-06-15 15:53:00,0.62256,0.62268,0.62255,0.62257,117000000.0
2006-06-15 15:54:00,0.62252,0.62265,0.62252,0.62254,37700000.0
2006-06-15 15:55:00,0.62255,0.62266,0.62251,0.62257,70800000.0
2006-06-15 15:56:00,0.62266,0.62266,0.62227,0.62248,116999999.0
2006-06-15 15:57:00,0.62255,0.62255,0.62245,0.62245,83600000.0
2006-06-15 15:58:00,0.62262,0.62268,0.62262,0.62268,28400000.0
2006-06-15 15:59:00,0.62263,0.62263,0.62251,0.6226,93300002.0
2006-06-15 16:00:00,0.6225,0.6226,0.6225,0.62258,48600000.0
2006-06-15 16:01:00,0.62253,0.62258,0.62236,0.62244,74600000.0
2006-06-15 16:02:00,0.62238,0.62242,0.62236,0.62236,69800000.0
2006-06-15 16:03:00,0.62248,0.62251,0.62232,0.62247,75599998.0
2006-06-15 16:04:00,0.62232,0.62232,0.62192,0.62206,64500001.0
2006-06-15 16:05:00,0.62198,0.62211,0.62189,0.62211,79000000.0
2006-06-15 16:06:00,0.62212,0.62212,0.62194,0.62199,84700000.0
2006-06-15 16:07:00,0.6219,0.62202,0.62184,0.622,114799999.0
2006-06-15 16:08:00,0.622,0.62205,0.62197,0.622,152399999.0
2006-06-15 16:09:00,0.62195,0.6221,0.6219,0.62205,92699999.0
2006-06-15 16:10:00,0.62185,0.62197,0.62185,0.62197,38400000.0
2006-06-15 16:11:00,0.62194,0.62204,0.62194,0.62198,78199999.0
2006-06-15 16:12:00,0.62192,0.62195,0.62185,0.62195,80500001.0
2006-06-15 16:13:00,0.6219,0.62193,0.6218,0.6218,86800000.0
2006-06-15 16:14:00,0.62186,0.62198,0.62185,0.62185,62500000.0
2006-06-15 16:15:00,0.62176,0.62193,0.62176,0.62185,177900001.0
2006-06-15 16:16:00,0.622,0.622,0.62177,0.62183,86499999.0
2006-06-15 16:17:00,0.6219,0.62212,0.6219,0.62203,55200000.0
2006-06-15 16:18:00,0.62202,0.62211,0.62194,0.62198,90700001.0
2006-06-15 16:19:00,0.62193,0.62201,0.6218,0.62195,145200000.0
2006-06-15 16:20:00,0.622,0.62207,0.62194,0.62207,28400000.0
2006-06-15 16:21:00,0.62191,0.622,0.62183,0.62183,98499999.0
2006-06-15 16:22:00,0.62182,0.62191,0.6218,0.62182,147799997.0
2006-06-15 16:23:00,0.62179,0.62189,0.62104,0.62104,86399999.0
2006-06-15 16:24:00,0.621,0.62122,0.62097,0.62097,94499998.0
2006-06-15 16:25:00,0.62092,0.62111,0.62092,0.62097,83000001.0
2006-06-15 16:26:00,0.62048,0.62048,0.61977,0.62024,85700000.0
2006-06-15 16:27:00,0.62037,0.62049,0.62028,0.62049,89000001.0
2006-06-15 16:28:00,0.6204,0.62082,0.6204,0.62071,75400000.0
2006-06-15 16:29:00,0.62077,0.62084,0.62067,0.6207,95200000.0
2006-06-15 16:30:00,0.62058,0.62066,0.62051,0.62051,70399999.0
2006-06-15 16:31:00,0.6204,0.62055,0.62012,0.62012,140899998.0
2006-06-15 16:32:00,0.62038,0.62049,0.62034,0.62034,136699999.0
2006-06-15 16:33:00,0.62038,0.62051,0.62029,0.62044,76800000.0
2006-06-15 16:34:00,0.62046,0.6206,0.62045,0.62055,183400001.0
2006-06-15 16:35:00,0.62057,0.6206,0.62045,0.62052,72299999.0
2006-06-15 16:36:00,0.62046,0.62062,0.62044,0.62062,82000000.0
2006-06-15 16:37:00,0.62054,0.62063,0.62052,0.62052,102900001.0
2006-06-15 16:38:00,0.62065,0.62085,0.62063,0.62082,101700000.0
2006-06-15 16:39:00,0.62083,0.62083,0.62075,0.62075,101600000.0
2006-06-15 16:40:00,0.62083,0.62093,0.62083,0.62089,75699999.0
2006-06-15 16:41:00,0.62088,0.62088,0.62066,0.62069,61200000.0
2006-06-15 16:42:00,0.6207,0.6207,0.6207,0.6207,16600000.0
2006-06-15 16:43:00,0.62061,0.62061,0.62052,0.62052,51400001.0
2006-06-15 16:44:00,0.62057,0.62064,0.6205,0.6205,94400000.0
2006-06-15 16:45:00,0.62054,0.62054,0.62024,0.62024,126500000.0
2006-06-15 16:46:00,0.62034,0.62036,0.62026,0.62031,116100000.0
2006-06-15 16:47:00,0.62037,0.6204,0.62035,0.62037,117699999.0
2006-06-15 16:48:00,0.62045,0.62052,0.62038,0.62052,119600000.0
2006-06-15 16:49:00,0.62043,0.62043,0.62037,0.62037,42299999.0
2006-06-15 16:50:00,0.62021,0.62021,0.61991,0.61995,54300000.0
2006-06-15 16:51:00,0.62001,0.62001,0.6197,0.6197,141100002.0
2006-06-15 16:52:00,0.61991,0.62002,0.61987,0.61995,115099998.0
2006-06-15 16:53:00,0.62009,0.62046,0.62009,0.62046,48699999.0
2006-06-15 16:54:00,0.62045,0.62062,0.62045,0.62062,92200000.0
2006-06-15 16:55:00,0.62063,0.62071,0.62054,0.62061,121600001.0
2006-06-15 16:56:00,0.62062,0.62063,0.62057,0.62059,54100000.0
2006-06-15 16:57:00,0.62063,0.62072,0.62051,0.62072,57000000.0
2006-06-15 16:58:00,0.62075,0.6209,0.62075,0.62087,131100002.0
2006-06-15 16:59:00,0.62075,0.62084,0.6206,0.62082,64500000.0
2006-06-15 17:00:00,0.62089,0.62098,0.62073,0.62085,109700000.0
2006-06-15 17:01:00,0.62104,0.62106,0.6208,0.6208,77300000.0
2006-06-15 17:02:00,0.62073,0.62082,0.62073,0.62079,86500000.0
2006-06-15 17:03:00,0.62076,0.62076,0.62041,0.62075,73900000.0
2006-06-15 17:04:00,0.62071,0.62073,0.6206,0.6206,58100000.0
2006-06-15 17:05:00,0.62076,0.62091,0.62076,0.62091,44300002.0
2006-06-15 17:06:00,0.62112,0.6213,0.62084,0.62091,95399998.0
2006-06-15 17:07:00,0.62081,0.62111,0.62076,0.62111,96500000.0
2006-06-15 17:08:00,0.62117,0.62134,0.62101,0.62106,102500000.0
2006-06-15 17:09:00,0.62106,0.62115,0.621,0.62114,59800000.0
2006-06-15 17:10:00,0.62106,0.62115,0.62101,0.62104,112399996.0
2006-06-15 17:11:00,0.6209,0.62113,0.62066,0.62066,78500000.0
2006-06-15 17:12:00,0.62052,0.62074,0.62052,0.62072,99000000.0
2006-06-15 17:13:00,0.62075,0.62075,0.62043,0.62049,93300001.0
2006-06-15 17:14:00,0.62043,0.62062,0.62043,0.62062,133199998.0
2006-06-15 17:15:00,0.6207,0.62081,0.62068,0.62068,69300001.0
2006-06-15 17:16:00,0.62068,0.62103,0.62068,0.62096,86800001.0
2006-06-15 17:17:00,0.62088,0.62102,0.62084,0.62101,70300000.0
2006-06-15 17:18:00,0.6211,0.6211,0.62105,0.6211,143100000.0
2006-06-15 17:19:00,0.6211,0.6211,0.62095,0.62095,49100000.0
2006-06-15 17:20:00,0.6211,0.62112,0.621,0.62105,114499998.0
2006-06-15 17:21:00,0.621,0.62105,0.62097,0.62105,97300000.0
2006-06-15 17:22:00,0.62093,0.62097,0.62084,0.62097,50200000.0
2006-06-15 17:23:00,0.62095,0.62095,0.62082,0.62095,86799999.0
2006-06-15 17:24:00,0.6209,0.621,0.62083,0.621,90399999.0
2006-06-15 17:25:00,0.62098,0.62101,0.62092,0.621,83599999.0
2006-06-15 17:26:00,0.62088,0.62088,0.62057,0.62057,50700000.0
2006-06-15 17:27:00,0.62062,0.62067,0.6204,0.6204,117700001.0
2006-06-15 17:28:00,0.62039,0.62052,0.62029,0.62029,110800001.0
2006-06-15 17:29:00,0.62031,0.62031,0.62016,0.62025,58299999.0
2006-06-15 17:30:00,0.62027,0.62044,0.62027,0.62029,65500000.0
2006-06-15 17:31:00,0.6202,0.6203,0.6202,0.62026,124200000.0
2006-06-15 17:32:00,0.62024,0.62024,0.62014,0.62014,74100000.0
2006-06-15 17:33:00,0.62021,0.62021,0.62015,0.62015,70200000.0
2006-06-15 17:34:00,0.62011,0.62032,0.62011,0.62012,101399998.0
2006-06-15 17:35:00,0.62018,0.62033,0.62018,0.62033,39899999.0
2006-06-15 17:36:00,0.62039,0.62048,0.62038,0.62045,77300000.0
2006-06-15 17:37:00,0.62045,0.62045,0.62042,0.62044,77400001.0
2006-06-15 17:38:00,0.62029,0.62029,0.6202,0.6202,44899999.0
2006-06-15 17:39:00,0.62022,0.62042,0.62022,0.62042,55400000.0
2006-06-15 17:40:00,0.62032,0.6204,0.62026,0.62026,40600000.0
2006-06-15 17:41:00,0.62043,0.62049,0.62036,0.62038,54400000.0
2006-06-15 17:42:00,0.62029,0.62034,0.62023,0.62034,83900000.0
2006-06-15 17:43:00,0.62034,0.62034,0.62014,0.62024,59600000.0
2006-06-15 17:44:00,0.62023,0.62023,0.62004,0.6201,51300000.0
2006-06-15 17:45:00,0.62005,0.62005,0.61975,0.61999,69200000.0
2006-06-15 17:46:00,0.62014,0.62016,0.62014,0.62016,67299999.0
2006-06-15 17:47:00,0.61993,0.62027,0.61993,0.62017,104899999.0
2006-06-15 17:48:00,0.6203,0.6203,0.62025,0.6203,90199999.0
2006-06-15 17:49:00,0.62025,0.62034,0.62025,0.62034,24000000.0
2006-06-15 17:50:00,0.6203,0.62054,0.6203,0.62052,85200000.0
2006-06-15 17:51:00,0.62045,0.62052,0.62023,0.62023,79500001.0
2006-06-15 17:52:00,0.62027,0.62038,0.62027,0.62038,26300000.0
2006-06-15 17:53:00,0.62048,0.62053,0.62045,0.62053,136199999.0
2006-06-15 17:54:00,0.62048,0.62057,0.62048,0.62055,78899999.0
2006-06-15 17:55:00,0.62053,0.62079,0.62053,0.62079,39800001.0
2006-06-15 17:56:00,0.62078,0.62094,0.62078,0.62085,95999999.0
2006-06-15 17:57:00,0.62085,0.62088,0.6208,0.6208,53800000.0
2006-06-15 17:58:00,0.6209,0.6209,0.62085,0.62087,114699999.0
2006-06-15 17:59:00,0.62085,0.6209,0.6208,0.6209,82299999.0
2006-06-15 18:00:00,0.62085,0.62092,0.62082,0.62082,19600000.0
2006-06-15 18:01:00,0.62085,0.6209,0.6208,0.62085,104499999.0
2006-06-15 18:02:00,0.62099,0.62116,0.62099,0.62115,82400001.0
2006-06-15 18:03:00,0.62111,0.62111,0.62095,0.62106,284599998.0
2006-06-15 18:04:00,0.62107,0.62118,0.62101,0.62114,223400000.0
2006-06-15 18:05:00,0.6212,0.6213,0.62107,0.62107,388800001.0
2006-06-15 18:06:00,0.62115,0.6212,0.6211,0.6212,137300002.0
2006-06-15 18:07:00,0.62115,0.62125,0.6211,0.62115,337900000.0
2006-06-15 18:08:00,0.62097,0.62105,0.62079,0.62079,106599999.0
2006-06-15 18:09:00,0.62068,0.62084,0.62045,0.62084,192200002.0
2006-06-15 18:10:00,0.62085,0.6209,0.6208,0.62085,161800000.0
2006-06-15 18:11:00,0.62085,0.62085,0.62085,0.62085,21500000.0
2006-06-15 18:12:00,0.62095,0.62095,0.6208,0.62085,91600000.0
2006-06-15 18:13:00,0.62089,0.62099,0.62082,0.62095,44399999.0
2006-06-15 18:14:00,0.62094,0.62094,0.62078,0.62087,94199998.0
2006-06-15 18:15:00,0.62085,0.62095,0.62085,0.6209,133099999.0
2006-06-15 18:16:00,0.62083,0.62083,0.62051,0.62073,273899999.0
2006-06-15 18:17:00,0.62065,0.62075,0.62065,0.6207,213399999.0
2006-06-15 18:18:00,0.62065,0.62087,0.62065,0.62076,410400000.0
2006-06-15 18:19:00,0.62075,0.6209,0.62067,0.6207,239600000.0
2006-06-15 18:20:00,0.62065,0.62078,0.6206,0.62078,154500000.0
2006-06-15 18:21:00,0.62075,0.6208,0.62075,0.6208,137300000.0
2006-06-15 18:22:00,0.62075,0.6208,0.6207,0.62075,87300000.0
2006-06-15 18:23:00,0.62073,0.62083,0.62069,0.62083,270499999.0
2006-06-15 18:24:00,0.62085,0.62095,0.62075,0.62085,226800001.0
2006-06-15 18:25:00,0.62082,0.62085,0.62075,0.62077,153299999.0
2006-06-15 18:26:00,0.62075,0.62085,0.62075,0.62085,136499998.0
2006-06-15 18:27:00,0.62071,0.62071,0.62041,0.62052,232099998.0
2006-06-15 18:28:00,0.62045,0.62055,0.62035,0.62053,168300002.0
2006-06-15 18:29:00,0.62057,0.62062,0.62052,0.6206,298099997.0
2006-06-15 18:30:00,0.62058,0.6206,0.6205,0.6206,97099999.0
2006-06-15 18:31:00,0.62055,0.6206,0.6205,0.62055,215599999.0
2006-06-15 18:32:00,0.62055,0.6206,0.62055,0.62055,40500000.0
2006-06-15 18:33:00,0.62066,0.62076,0.62063,0.62067,237100001.0
2006-06-15 18:34:00,0.6207,0.6207,0.62048,0.6206,111700001.0
2006-06-15 18:35:00,0.6206,0.6206,0.6205,0.6205,130300000.0
2006-06-15 18:36:00,0.62055,0.6206,0.6205,0.6205,169799999.0
2006-06-15 18:37:00,0.6205,0.62058,0.62045,0.62058,37899999.0
2006-06-15 18:38:00,0.62055,0.6206,0.62055,0.6206,165399999.0
2006-06-15 18:39:00,0.62055,0.62065,0.6205,0.6206,349200001.0
2006-06-15 18:40:00,0.62052,0.62052,0.62034,0.62049,84500000.0
2006-06-15 18:41:00,0.62037,0.6205,0.62024,0.62028,209300000.0
2006-06-15 18:42:00,0.62038,0.62056,0.62036,0.62056,157800000.0
2006-06-15 18:43:00,0.6205,0.62068,0.62035,0.62051,602799999.0
2006-06-15 18:44:00,0.62046,0.62052,0.62036,0.62048,346299998.0
2006-06-15 18:45:00,0.62058,0.62068,0.62052,0.62064,487500005.0
2006-06-15 18:46:00,0.62065,0.62069,0.62056,0.62063,171600000.0
2006-06-15 18:47:00,0.62065,0.6207,0.62065,0.6207,148100000.0
2006-06-15 18:48:00,0.6207,0.6207,0.62055,0.62055,117100000.0
2006-06-15 18:49:00,0.62052,0.62073,0.62052,0.6206,114000000.0
2006-06-15 18:50:00,0.6206,0.62065,0.6205,0.62065,143999998.0
2006-06-15 18:51:00,0.62061,0.62069,0.62061,0.62064,108999999.0
2006-06-15 18:52:00,0.62065,0.62065,0.6206,0.6206,66800000.0
2006-06-15 18:53:00,0.6206,0.62065,0.62055,0.62065,89200000.0
2006-06-15 18:54:00,0.62065,0.62065,0.6206,0.6206,31200000.0
2006-06-15 18:55:00,0.62067,0.62067,0.62047,0.6205,130099999.0
2006-06-15 18:56:00,0.62054,0.62056,0.62036,0.62048,123100001.0
2006-06-15 18:57:00,0.62057,0.6206,0.6205,0.62055,77400001.0
2006-06-15 18:58:00,0.62055,0.6206,0.62055,0.6206,80900001.0
2006-06-15 18:59:00,0.6205,0.6206,0.6205,0.6206,162499999.0
2006-06-15 19:00:00,0.62057,0.62058,0.6205,0.62055,129000000.0
2006-06-15 19:01:00,0.62054,0.62054,0.62037,0.62038,85200000.0
2006-06-15 19:02:00,0.62044,0.6207,0.62032,0.6207,82700000.0
2006-06-15 19:03:00,0.6207,0.6208,0.6207,0.62075,193399998.0
2006-06-15 19:04:00,0.6207,0.62085,0.62065,0.62065,136699999.0
2006-06-15 19:05:00,0.62065,0.6208,0.62065,0.6208,164400001.0
2006-06-15 19:06:00,0.6207,0.6207,0.62033,0.6206,207499999.0
2006-06-15 19:07:00,0.62066,0.62069,0.6204,0.62045,210500001.0
2006-06-15 19:08:00,0.62055,0.62055,0.62045,0.62055,132599999.0
2006-06-15 19:09:00,0.6206,0.6206,0.62045,0.62052,112600000.0
2006-06-15 19:10:00,0.62045,0.62071,0.6204,0.62052,106799999.0
2006-06-15 19:11:00,0.62054,0.62069,0.62054,0.62057,163799998.0
2006-06-15 19:12:00,0.6205,0.6206,0.6205,0.62055,39600000.0
2006-06-15 19:13:00,0.6205,0.6206,0.62045,0.62055,76100000.0
2006-06-15 19:14:00,0.62066,0.62078,0.62066,0.62075,102400000.0
2006-06-15 19:15:00,0.62087,0.62117,0.62087,0.62115,122599999.0
2006-06-15 19:16:00,0.62109,0.62128,0.62109,0.62128,108999999.0
2006-06-15 19:17:00,0.62116,0.62118,0.62098,0.62107,99300001.0
2006-06-15 19:18:00,0.62112,0.62123,0.62112,0.62123,56600000.0
2006-06-15 19:19:00,0.62115,0.62125,0.62115,0.62125,78299999.0
2006-06-15 19:20:00,0.62125,0.6213,0.62115,0.62115,163100002.0
2006-06-15 19:21:00,0.62118,0.62124,0.621,0.62112,142400000.0
2006-06-15 19:22:00,0.62116,0.62121,0.62113,0.6212,81800000.0
2006-06-15 19:23:00,0.6211,0.62121,0.62104,0.62116,114100000.0
2006-06-15 19:24:00,0.62124,0.62128,0.62122,0.62123,76399998.0
2006-06-15 19:25:00,0.62129,0.62129,0.62119,0.62128,73400001.0
2006-06-15 19:26:00,0.62115,0.6212,0.62115,0.6212,40600000.0
2006-06-15 19:27:00,0.62121,0.62133,0.6211,0.6212,136599999.0
2006-06-15 19:28:00,0.6214,0.6214,0.6212,0.6212,205999998.0
2006-06-15 19:29:00,0.62104,0.62104,0.62071,0.62083,84500000.0
2006-06-15 19:30:00,0.62087,0.62095,0.62083,0.62095,63099999.0
2006-06-15 19:31:00,0.62101,0.62105,0.62083,0.62105,36000000.0
2006-06-15 19:32:00,0.62105,0.62107,0.62086,0.62093,188799994.0
2006-06-15 19:33:00,0.6209,0.62106,0.6209,0.62106,86499999.0
2006-06-15 19:34:00,0.62108,0.62108,0.62092,0.62101,133000000.0
2006-06-15 19:35:00,0.621,0.62105,0.6209,0.621,164100002.0
2006-06-15 19:36:00,0.62098,0.62102,0.6209,0.62095,196500001.0
2006-06-15 19:37:00,0.62095,0.621,0.62093,0.62093,74499999.0
2006-06-15 19:38:00,0.621,0.621,0.62092,0.62095,84100001.0
2006-06-15 19:39:00,0.621,0.62103,0.62093,0.62095,255800003.0
2006-06-15 19:40:00,0.62103,0.62103,0.62095,0.62095,91300001.0
2006-06-15 19:41:00,0.62099,0.62108,0.62096,0.62108,52200000.0
2006-06-15 19:42:00,0.62107,0.62112,0.62102,0.62102,46900000.0
2006-06-15 19:43:00,0.62105,0.6211,0.621,0.62102,73000000.0
2006-06-15 19:44:00,0.62107,0.62107,0.62084,0.62104,195399998.0
2006-06-15 19:45:00,0.6211,0.6212,0.62105,0.62105,67700000.0
2006-06-15 19:46:00,0.62108,0.62115,0.621,0.6211,84499999.0
2006-06-15 19:47:00,0.6211,0.6211,0.62105,0.62105,66900000.0
2006-06-15 19:48:00,0.62108,0.62131,0.62108,0.62127,111199999.0
2006-06-15 19:49:00,0.62125,0.62145,0.62109,0.62109,101800000.0
2006-06-15 19:50:00,0.62122,0.62125,0.62115,0.6212,125700000.0
2006-06-15 19:51:00,0.62125,0.6213,0.6212,0.62125,231599996.0
2006-06-15 19:52:00,0.62125,0.6213,0.62115,0.62125,108400000.0
2006-06-15 19:53:00,0.62128,0.62128,0.62117,0.6212,167299999.0
2006-06-15 19:54:00,0.62118,0.62122,0.62113,0.62122,171300002.0
2006-06-15 19:55:00,0.62117,0.62155,0.62117,0.62155,209999999.0
2006-06-15 19:56:00,0.62157,0.62165,0.62152,0.62155,216899999.0
2006-06-15 19:57:00,0.6216,0.6216,0.6215,0.62155,170300002.0
2006-06-15 19:58:00,0.6216,0.6216,0.6215,0.62155,146200001.0
2006-06-15 19:59:00,0.62155,0.6216,0.6215,0.6215,124400000.0
2006-06-15 20:00:00,0.62149,0.62152,0.62134,0.62134,356600003.0
2006-06-15 20:01:00,0.6213,0.62135,0.62123,0.62133,139299997.0
2006-06-15 20:02:00,0.62134,0.62134,0.62115,0.62131,156899999.0
2006-06-15 20:03:00,0.6214,0.6214,0.6213,0.62137,74600000.0
2006-06-15 20:04:00,0.62133,0.62153,0.62115,0.62153,144499999.0
2006-06-15 20:05:00,0.62163,0.62169,0.62134,0.62142,129399999.0
2006-06-15 20:06:00,0.62132,0.62134,0.62113,0.62121,287300001.0
2006-06-15 20:07:00,0.62126,0.62145,0.62121,0.62121,56899999.0
2006-06-15 20:08:00,0.62126,0.62136,0.62121,0.62121,73400000.0
2006-06-15 20:09:00,0.62119,0.62122,0.62091,0.6211,115599999.0
2006-06-15 20:10:00,0.6211,0.6212,0.6211,0.6212,130299998.0
2006-06-15 20:11:00,0.62116,0.62124,0.62116,0.62124,48700000.0
2006-06-15 20:12:00,0.6213,0.62132,0.62118,0.62132,116799999.0
2006-06-15 20:13:00,0.62143,0.62145,0.6211,0.62135,70100001.0
2006-06-15 20:14:00,0.62143,0.62145,0.62135,0.62145,92100001.0
2006-06-15 20:15:00,0.62135,0.6214,0.62135,0.6214,71200000.0
2006-06-15 20:16:00,0.6214,0.6215,0.6213,0.6213,430499997.0
2006-06-15 20:17:00,0.62127,0.62143,0.62127,0.6214,233799999.0
2006-06-15 20:18:00,0.62137,0.6214,0.62132,0.6214,91500000.0
2006-06-15 20:19:00,0.6214,0.6214,0.62135,0.6214,53100000.0
2006-06-15 20:20:00,0.62145,0.62145,0.6213,0.62135,56599999.0
2006-06-15 20:21:00,0.62137,0.62145,0.62135,0.6214,98100003.0
2006-06-15 20:22:00,0.6214,0.6214,0.62135,0.6214,126399998.0
2006-06-15 20:23:00,0.62139,0.6214,0.62124,0.62137,48400000.0
2006-06-15 20:24:00,0.62132,0.62139,0.62104,0.62132,139699998.0
2006-06-15 20:25:00,0.62129,0.62136,0.62119,0.62128,122600000.0
2006-06-15 20:26:00,0.62141,0.62153,0.62138,0.62145,72500001.0
2006-06-15 20:27:00,0.62153,0.62166,0.62145,0.62165,111600001.0
2006-06-15 20:28:00,0.6217,0.6217,0.62165,0.6217,48600000.0
2006-06-15 20:29:00,0.62169,0.62175,0.62146,0.62175,260500000.0
2006-06-15 20:30:00,0.62174,0.6221,0.62171,0.62205,326699997.0
2006-06-15 20:31:00,0.62216,0.62226,0.62198,0.62226,254700001.0
2006-06-15 20:32:00,0.62212,0.62213,0.62191,0.62192,97599998.0
2006-06-15 20:33:00,0.62185,0.62185,0.62157,0.62171,176700000.0
2006-06-15 20:34:00,0.6218,0.6218,0.62173,0.6218,125200000.0
2006-06-15 20:35:00,0.62189,0.62238,0.62189,0.62238,77700001.0
2006-06-15 20:36:00,0.62245,0.6226,0.62235,0.6224,162299998.0
2006-06-15 20:37:00,0.62243,0.6226,0.6224,0.62245,284600003.0
2006-06-15 20:38:00,0.62235,0.62235,0.62194,0.62206,199300002.0
2006-06-15 20:39:00,0.62205,0.62215,0.62205,0.62211,89900000.0
2006-06-15 20:40:00,0.62205,0.62221,0.62199,0.62213,134900002.0
2006-06-15 20:41:00,0.62212,0.62217,0.622,0.62217,145499999.0
2006-06-15 20:42:00,0.62215,0.6222,0.62207,0.62215,88100001.0
2006-06-15 20:43:00,0.62215,0.62225,0.62215,0.62215,144199999.0
2006-06-15 20:44:00,0.62204,0.62211,0.62204,0.62211,24800000.0
2006-06-15 20:45:00,0.62204,0.62217,0.622,0.62209,52300000.0
2006-06-15 20:46:00,0.6222,0.6222,0.62208,0.62208,64999999.0
2006-06-15 20:47:00,0.62215,0.6222,0.62215,0.62217,101299998.0
2006-06-15 20:48:00,0.6221,0.6222,0.6221,0.6221,54000000.0
2006-06-15 20:49:00,0.62212,0.62221,0.62203,0.62208,175700001.0
2006-06-15 20:50:00,0.62205,0.62207,0.62197,0.622,140500001.0
2006-06-15 20:51:00,0.622,0.6221,0.622,0.62205,62700000.0
2006-06-15 20:52:00,0.62205,0.62215,0.622,0.622,94200000.0
2006-06-15 20:53:00,0.6221,0.62215,0.62202,0.62205,300900003.0
2006-06-15 20:54:00,0.62205,0.6221,0.622,0.6221,223200001.0
2006-06-15 20:55:00,0.62199,0.62215,0.62197,0.62215,80599999.0
2006-06-15 20:56:00,0.62213,0.62223,0.62198,0.62222,86400000.0
2006-06-15 20:57:00,0.62215,0.62225,0.622,0.62215,76200000.0
2006-06-15 20:58:00,0.62218,0.62232,0.62218,0.62219,262999999.0
2006-06-15 20:59:00,0.62225,0.62235,0.6222,0.62225,222799997.0
2006-06-15 21:00:00,0.62225,0.62227,0.6222,0.62225,204999996.0
2006-06-15 21:01:00,0.62215,0.62227,0.62215,0.62227,95200000.0
2006-06-15 21:02:00,0.62225,0.6223,0.62222,0.62225,113200000.0
2006-06-15 21:03:00,0.6223,0.62235,0.6222,0.62235,86900000.0
2006-06-15 21:04:00,0.62225,0.6223,0.6222,0.6222,63200000.0
2006-06-15 21:05:00,0.6223,0.62235,0.6222,0.62225,122400003.0
2006-06-15 21:06:00,0.6222,0.62235,0.6222,0.62225,167199998.0
2006-06-15 21:07:00,0.6223,0.6223,0.62225,0.62225,63099999.0
2006-06-15 21:08:00,0.62225,0.6223,0.62215,0.62225,188899997.0
2006-06-15 21:09:00,0.62225,0.62235,0.6222,0.6223,159300000.0
2006-06-15 21:10:00,0.62225,0.6223,0.62225,0.6223,128100002.0
2006-06-15 21:11:00,0.62225,0.62225,0.62225,0.62225,24400000.0
2006-06-15 21:12:00,0.6222,0.62233,0.6222,0.6223,132300000.0
2006-06-15 21:13:00,0.62223,0.62227,0.6222,0.62225,62000000.0
2006-06-15 21:14:00,0.6223,0.6223,0.62225,0.62225,96400000.0
2006-06-15 21:15:00,0.62225,0.62235,0.6222,0.62225,211900001.0
2006-06-15 21:16:00,0.6223,0.6223,0.62213,0.6222,136999999.0
2006-06-15 21:17:00,0.6222,0.6223,0.6221,0.6223,177899999.0
2006-06-15 21:18:00,0.6223,0.6223,0.6222,0.62227,162200001.0
2006-06-15 21:19:00,0.6223,0.6223,0.6222,0.62225,90000000.0
2006-06-15 21:20:00,0.62225,0.62235,0.62215,0.6222,251099998.0
2006-06-15 21:21:00,0.6223,0.6223,0.6222,0.6223,65600000.0
2006-06-15 21:22:00,0.6223,0.6223,0.6222,0.62225,47100000.0
2006-06-15 21:23:00,0.6222,0.6223,0.6222,0.6223,157799999.0
2006-06-15 21:24:00,0.6223,0.6223,0.6222,0.62225,89200001.0
2006-06-15 21:25:00,0.62225,0.6223,0.62225,0.6223,155399999.0
2006-06-15 21:26:00,0.62227,0.6223,0.6222,0.62223,128900002.0
2006-06-15 21:27:00,0.62225,0.6223,0.6222,0.6223,80899999.0
2006-06-15 21:28:00,0.6223,0.6223,0.62225,0.62225,52600000.0
2006-06-15 21:29:00,0.62225,0.6223,0.6221,0.6222,143799999.0
2006-06-15 21:30:00,0.62227,0.62235,0.6222,0.6223,161300000.0
2006-06-15 21:31:00,0.6223,0.6223,0.62225,0.62225,17500000.0
2006-06-15 21:32:00,0.62225,0.6223,0.6222,0.6223,19900000.0
2006-06-15 21:33:00,0.6223,0.6223,0.62225,0.6223,50200000.0
2006-06-15 21:34:00,0.6223,0.6223,0.62217,0.62217,121199999.0
2006-06-15 21:35:00,0.62225,0.6223,0.62222,0.62225,247099998.0
2006-06-15 21:36:00,0.62225,0.62235,0.62217,0.6223,216600000.0
2006-06-15 21:37:00,0.62227,0.62235,0.62225,0.6223,80200000.0
2006-06-15 21:38:00,0.6223,0.62235,0.62225,0.62227,121600000.0
2006-06-15 21:39:00,0.62225,0.6223,0.62215,0.62227,112000001.0
2006-06-15 21:40:00,0.6223,0.62235,0.62215,0.62233,160100001.0
2006-06-15 21:41:00,0.62225,0.6223,0.6222,0.6223,169100000.0
2006-06-15 21:42:00,0.62227,0.6223,0.62225,0.6223,51200000.0
2006-06-15 21:43:00,0.62225,0.62235,0.6222,0.6222,74200001.0
2006-06-15 21:44:00,0.6223,0.6223,0.6221,0.6221,75200000.0
2006-06-15 21:45:00,0.62225,0.6223,0.62217,0.62225,89900001.0
2006-06-15 21:46:00,0.62223,0.6223,0.62222,0.62222,111800001.0
2006-06-15 21:47:00,0.62225,0.6223,0.62225,0.6223,82099999.0
2006-06-15 21:48:00,0.6223,0.6223,0.6223,0.6223,49100001.0
2006-06-15 21:49:00,0.62225,0.6223,0.62215,0.62223,81500000.0
2006-06-15 21:50:00,0.6223,0.62235,0.6222,0.62227,139200001.0
2006-06-15 21:51:00,0.62225,0.6223,0.62222,0.6223,144500001.0
2006-06-15 21:52:00,0.62225,0.6224,0.62222,0.6223,59799999.0
2006-06-15 21:53:00,0.6222,0.6223,0.6222,0.6223,62700000.0
2006-06-15 21:54:00,0.6223,0.6223,0.6222,0.62225,80700000.0
2006-06-15 21:55:00,0.62225,0.6223,0.62223,0.62225,54200000.0
2006-06-15 21:56:00,0.6223,0.6223,0.6222,0.6222,70900000.0
2006-06-15 21:57:00,0.62225,0.6223,0.62215,0.62227,156699999.0
2006-06-15 21:58:00,0.62225,0.6223,0.62225,0.6223,41200000.0
2006-06-15 21:59:00,0.62225,0.62235,0.62225,0.62225,59899999.0
2006-06-15 22:00:00,0.62225,0.6223,0.6222,0.6223,67400001.0
2006-06-15 22:01:00,0.62227,0.6223,0.6222,0.62225,87900000.0
2006-06-15 22:02:00,0.6223,0.6223,0.62225,0.62225,52100000.0
2006-06-15 22:03:00,0.6223,0.6223,0.62227,0.62227,40400000.0
2006-06-15 22:04:00,0.62225,0.6223,0.6222,0.62225,87600000.0
2006-06-15 22:05:00,0.6222,0.62235,0.6222,0.62222,161300000.0
2006-06-15 22:06:00,0.6221,0.6224,0.6221,0.62225,80400000.0
2006-06-15 22:07:00,0.62225,0.6223,0.6222,0.6222,101699999.0
2006-06-15 22:08:00,0.62225,0.6224,0.6222,0.6224,53499999.0
2006-06-15 22:09:00,0.6223,0.6223,0.6222,0.62227,50100000.0
2006-06-15 22:10:00,0.62225,0.6223,0.6222,0.62225,101099999.0
2006-06-15 22:11:00,0.62217,0.6223,0.62217,0.6223,111600003.0
2006-06-15 22:12:00,0.62225,0.6223,0.62217,0.62223,174200000.0
2006-06-15 22:13:00,0.62235,0.62235,0.6222,0.62225,83199999.0
2006-06-15 22:14:00,0.6223,0.6223,0.62215,0.62227,74600000.0
2006-06-15 22:15:00,0.62227,0.6223,0.6222,0.62225,145500001.0
2006-06-15 22:16:00,0.62223,0.62233,0.62223,0.62225,34200000.0
2006-06-15 22:17:00,0.6223,0.6223,0.6222,0.6223,102400000.0
2006-06-15 22:18:00,0.6223,0.6223,0.62215,0.62215,67500001.0
2006-06-15 22:19:00,0.62225,0.62235,0.62215,0.62225,94499997.0
2006-06-15 22:20:00,0.6223,0.6223,0.62225,0.62225,82699997.0
2006-06-15 22:21:00,0.6223,0.6223,0.6222,0.62225,94700000.0
2006-06-15 22:22:00,0.62233,0.62233,0.6222,0.6222,67500001.0
2006-06-15 22:23:00,0.6222,0.62235,0.6222,0.6223,133399999.0
2006-06-15 22:24:00,0.6222,0.6223,0.62217,0.6223,171999999.0
2006-06-15 22:25:00,0.6222,0.6223,0.6222,0.62225,108500001.0
2006-06-15 22:26:00,0.62225,0.6223,0.62222,0.6223,122700001.0
2006-06-15 22:27:00,0.6222,0.62235,0.6222,0.62235,55000000.0
2006-06-15 22:28:00,0.62215,0.62227,0.62215,0.62227,54900000.0
2006-06-15 22:29:00,0.62225,0.6223,0.62225,0.62225,35100000.0
2006-06-15 22:30:00,0.6223,0.62235,0.62225,0.6223,169499999.0
2006-06-15 22:31:00,0.6223,0.6223,0.62217,0.62217,46000000.0
2006-06-15 22:32:00,0.6223,0.6223,0.6223,0.6223,17400000.0
2006-06-15 22:33:00,0.62225,0.6223,0.62225,0.6223,145400002.0
2006-06-15 22:34:00,0.62225,0.6223,0.622,0.62227,125099998.0
2006-06-15 22:35:00,0.62232,0.62232,0.62223,0.62223,105099997.0
2006-06-15 22:36:00,0.62225,0.6223,0.6222,0.62225,136900000.0
2006-06-15 22:37:00,0.62225,0.62225,0.6222,0.62225,78900001.0
2006-06-15 22:38:00,0.62215,0.62225,0.622,0.62225,115099998.0
2006-06-15 22:39:00,0.62225,0.6223,0.62225,0.6223,9600000.0
2006-06-15 22:40:00,0.62225,0.6223,0.62215,0.6222,92399999.0
2006-06-15 22:41:00,0.62225,0.62225,0.62222,0.62225,64700000.0
2006-06-15 22:42:00,0.62225,0.62233,0.6222,0.62233,83399999.0
2006-06-15 22:43:00,0.62225,0.62235,0.6221,0.62225,146599999.0
2006-06-15 22:44:00,0.6223,0.62233,0.62217,0.62217,142100000.0
2006-06-15 22:45:00,0.62225,0.62235,0.6222,0.62225,147800002.0
2006-06-15 22:46:00,0.62227,0.6223,0.62205,0.6222,203300001.0
2006-06-15 22:47:00,0.6222,0.6223,0.6222,0.62228,47900000.0
2006-06-15 22:48:00,0.62223,0.62235,0.6221,0.62225,133400000.0
2006-06-15 22:49:00,0.62225,0.62225,0.62225,0.62225,38600000.0
2006-06-15 22:50:00,0.6223,0.6223,0.622,0.62225,243600002.0
2006-06-15 22:51:00,0.62225,0.6223,0.62217,0.6222,217500000.0
2006-06-15 22:52:00,0.62227,0.62227,0.6222,0.62225,98300000.0
2006-06-15 22:53:00,0.6223,0.6223,0.6222,0.6223,84200001.0
2006-06-15 22:54:00,0.62227,0.6223,0.6222,0.6222,99700001.0
2006-06-15 22:55:00,0.6222,0.62235,0.6222,0.6222,91899998.0
2006-06-15 22:56:00,0.6223,0.62232,0.6222,0.62225,112000000.0
2006-06-15 22:57:00,0.62225,0.6224,0.62223,0.62227,104099997.0
2006-06-15 22:58:00,0.62225,0.62235,0.6222,0.62225,61400001.0
2006-06-15 22:59:00,0.6221,0.6223,0.62205,0.62205,175299999.0
2006-06-15 23:00:00,0.6221,0.6223,0.6221,0.62225,88600000.0
2006-06-15 23:01:00,0.62228,0.62237,0.62212,0.62212,92400000.0
2006-06-15 23:02:00,0.62217,0.62242,0.62217,0.62226,114099998.0
2006-06-15 23:03:00,0.62232,0.62239,0.62179,0.62211,149700003.0
2006-06-15 23:04:00,0.62224,0.62237,0.622,0.622,160599998.0
2006-06-15 23:05:00,0.62227,0.62247,0.62214,0.62239,124700000.0
2006-06-15 23:06:00,0.62235,0.62235,0.62208,0.62213,50500000.0
2006-06-15 23:07:00,0.62204,0.62234,0.62204,0.62212,122199999.0
2006-06-15 23:08:00,0.62239,0.62239,0.62216,0.62221,97999999.0
2006-06-15 23:09:00,0.62227,0.62235,0.62218,0.62227,119399999.0
2006-06-15 23:10:00,0.62215,0.62228,0.62215,0.6222,98499999.0
2006-06-15 23:11:00,0.62227,0.62236,0.62222,0.62222,53200000.0
2006-06-15 23:12:00,0.62217,0.6223,0.62215,0.62223,156100001.0
2006-06-15 23:13:00,0.62227,0.62233,0.62222,0.62232,72000000.0
2006-06-15 23:14:00,0.62229,0.6223,0.62222,0.62225,57500001.0
2006-06-15 23:15:00,0.62224,0.62224,0.62211,0.62214,68699999.0
2006-06-15 23:16:00,0.6222,0.62237,0.6222,0.62229,45000000.0
2006-06-15 23:17:00,0.62231,0.62232,0.62213,0.62222,71199999.0
2006-06-15 23:18:00,0.62231,0.62243,0.62218,0.62243,46200000.0
2006-06-15 23:19:00,0.62231,0.62235,0.62225,0.62225,98800001.0
2006-06-15 23:20:00,0.62236,0.62243,0.62231,0.62231,115500000.0
2006-06-15 23:21:00,0.62232,0.62235,0.62231,0.62233,86000001.0
2006-06-15 23:22:00,0.62227,0.6224,0.62222,0.62229,65100000.0
2006-06-15 23:23:00,0.62227,0.62232,0.62218,0.62218,57500000.0
2006-06-15 23:24:00,0.62216,0.6223,0.62214,0.62227,32600000.0
2006-06-15 23:25:00,0.62231,0.62232,0.62216,0.62227,82900000.0
2006-06-15 23:26:00,0.62221,0.62232,0.62221,0.62232,112700000.0
2006-06-15 23:27:00,0.62236,0.62238,0.62222,0.62222,96400000.0
2006-06-15 23:28:00,0.62224,0.62232,0.62224,0.6223,71600001.0
2006-06-15 23:29:00,0.62233,0.62233,0.6222,0.62225,62900000.0
2006-06-15 23:30:00,0.62216,0.62218,0.62208,0.6221,126800003.0
2006-06-15 23:31:00,0.62202,0.62208,0.62193,0.62193,65300000.0
2006-06-15 23:32:00,0.62199,0.62209,0.62197,0.62202,76699999.0
2006-06-15 23:33:00,0.622,0.62225,0.622,0.62217,77399998.0
2006-06-15 23:34:00,0.6222,0.62225,0.62215,0.6222,133300003.0
2006-06-15 23:35:00,0.62225,0.6223,0.62215,0.6223,79499999.0
2006-06-15 23:36:00,0.62222,0.6223,0.62215,0.62225,57499999.0
2006-06-15 23:37:00,0.62223,0.62223,0.62215,0.62217,62400000.0
2006-06-15 23:38:00,0.62216,0.62227,0.62211,0.62223,85800000.0
2006-06-15 23:39:00,0.62215,0.62225,0.62215,0.62218,109099998.0
2006-06-15 23:40:00,0.62221,0.62221,0.62214,0.62214,30200000.0
2006-06-15 23:41:00,0.62216,0.62227,0.62205,0.62224,110500000.0
2006-06-15 23:42:00,0.62215,0.6222,0.62215,0.6222,28000000.0
2006-06-15 23:43:00,0.62229,0.62232,0.62221,0.62228,59000000.0
2006-06-15 23:44:00,0.62225,0.62225,0.6222,0.6222,44500001.0
2006-06-15 23:45:00,0.6223,0.6223,0.62215,0.6222,71000000.0
2006-06-15 23:46:00,0.6222,0.6223,0.6222,0.62225,121099999.0
2006-06-15 23:47:00,0.62225,0.62225,0.62217,0.62217,46699999.0
2006-06-15 23:48:00,0.62215,0.6222,0.62215,0.62215,65000000.0
2006-06-15 23:49:00,0.62229,0.62234,0.62223,0.6223,100099999.0
2006-06-15 23:50:00,0.62225,0.62235,0.62225,0.62235,48199999.0
2006-06-15 23:51:00,0.6223,0.62235,0.62222,0.62235,93300000.0
2006-06-15 23:52:00,0.62225,0.6224,0.62225,0.62232,77400000.0
2006-06-15 23:53:00,0.62232,0.62247,0.62232,0.62244,49399999.0
2006-06-15 23:54:00,0.62249,0.62259,0.62239,0.62248,80000001.0
2006-06-15 23:55:00,0.62247,0.62252,0.62239,0.62239,92299999.0
2006-06-15 23:56:00,0.62248,0.62256,0.62243,0.6225,66300000.0
2006-06-15 23:57:00,0.6225,0.62255,0.6225,0.6225,82299999.0
2006-06-15 23:58:00,0.6225,0.62255,0.62245,0.62255,51900000.0
2006-06-15 23:59:00,0.62248,0.62263,0.62248,0.62249,109400000.0
2006-06-16 00:00:00,0.62255,0.62266,0.62255,0.62265,77000000.0
2006-06-16 00:01:00,0.62272,0.62281,0.62267,0.62267,64300000.0
2006-06-16 00:02:00,0.62268,0.62271,0.62253,0.62253,74000000.0
2006-06-16 00:03:00,0.6225,0.62255,0.62245,0.62255,111100000.0
2006-06-16 00:04:00,0.62255,0.62255,0.62245,0.6225,35700000.0
2006-06-16 00:05:00,0.62255,0.62255,0.62245,0.62245,43900000.0
2006-06-16 00:06:00,0.6225,0.62255,0.6225,0.62255,50700001.0
2006-06-16 00:07:00,0.62246,0.62248,0.6224,0.62245,76699999.0
2006-06-16 00:08:00,0.62245,0.62255,0.62245,0.62255,71800001.0
2006-06-16 00:09:00,0.6225,0.62255,0.62245,0.62255,65700000.0
2006-06-16 00:10:00,0.62243,0.62257,0.62243,0.62255,111099998.0
2006-06-16 00:11:00,0.6225,0.62255,0.62243,0.62252,124599998.0
2006-06-16 00:12:00,0.62255,0.62255,0.6225,0.62252,21400000.0
2006-06-16 00:13:00,0.62255,0.6226,0.62248,0.6226,60599998.0
2006-06-16 00:14:00,0.6225,0.62262,0.62241,0.62262,83800001.0
2006-06-16 00:15:00,0.62262,0.62265,0.62262,0.62265,24800000.0
2006-06-16 00:16:00,0.62265,0.62265,0.62255,0.6226,107100000.0
2006-06-16 00:17:00,0.6226,0.6227,0.62255,0.62265,92100001.0
2006-06-16 00:18:00,0.62265,0.62265,0.6225,0.6226,112899997.0
2006-06-16 00:19:00,0.6226,0.6227,0.6226,0.6227,74100000.0
2006-06-16 00:20:00,0.6226,0.62265,0.6226,0.62262,97600000.0
2006-06-16 00:21:00,0.62255,0.62265,0.62255,0.62265,91400000.0
2006-06-16 00:22:00,0.6226,0.62268,0.62255,0.62265,71100001.0
2006-06-16 00:23:00,0.62265,0.62265,0.62255,0.62255,64899999.0
2006-06-16 00:24:00,0.62267,0.62267,0.6226,0.62265,56299999.0
2006-06-16 00:25:00,0.62268,0.6227,0.62255,0.62255,140400002.0
2006-06-16 00:26:00,0.62253,0.62266,0.62253,0.6226,73300001.0
2006-06-16 00:27:00,0.62263,0.62282,0.62263,0.62282,74200000.0
2006-06-16 00:28:00,0.62272,0.62285,0.62272,0.62285,153000000.0
2006-06-16 00:29:00,0.6228,0.6228,0.62277,0.6228,53400000.0
2006-06-16 00:30:00,0.6229,0.6229,0.6226,0.6226,96899997.0
2006-06-16 00:31:00,0.6228,0.62285,0.62278,0.6228,40700000.0
2006-06-16 00:32:00,0.62282,0.62285,0.6228,0.6228,97899999.0
2006-06-16 00:33:00,0.62285,0.62285,0.6227,0.6227,77800000.0
2006-06-16 00:34:00,0.62285,0.62285,0.6228,0.62285,19900000.0
2006-06-16 00:35:00,0.6228,0.6229,0.6227,0.6228,115999999.0
2006-06-16 00:36:00,0.62292,0.62313,0.62292,0.62313,82600000.0
2006-06-16 00:37:00,0.6233,0.6233,0.62296,0.62316,118600000.0
2006-06-16 00:38:00,0.62322,0.62322,0.62304,0.62308,62099999.0
2006-06-16 00:39:00,0.62307,0.62321,0.62299,0.62321,115100000.0
2006-06-16 00:40:00,0.6232,0.62325,0.62317,0.6232,47700000.0
2006-06-16 00:41:00,0.62325,0.62325,0.62305,0.6232,82700000.0
2006-06-16 00:42:00,0.62317,0.62325,0.62317,0.6232,106800000.0
2006-06-16 00:43:00,0.62325,0.62325,0.62315,0.62318,93200000.0
2006-06-16 00:44:00,0.62325,0.62325,0.62315,0.62315,65200001.0
2006-06-16 00:45:00,0.62313,0.6232,0.62309,0.62312,50300000.0
2006-06-16 00:46:00,0.6232,0.6232,0.6232,0.6232,38200000.0
2006-06-16 00:47:00,0.62325,0.62325,0.6232,0.6232,20700000.0
2006-06-16 00:48:00,0.62325,0.6233,0.6232,0.62325,101699998.0
2006-06-16 00:49:00,0.6232,0.62325,0.62315,0.62325,54300000.0
2006-06-16 00:50:00,0.62315,0.62321,0.62299,0.62321,62599998.0
2006-06-16 00:51:00,0.6232,0.6232,0.6232,0.6232,16000000.0
2006-06-16 00:52:00,0.6232,0.62328,0.62315,0.62322,88800001.0
2006-06-16 00:53:00,0.6232,0.62325,0.62315,0.62325,57200000.0
2006-06-16 00:54:00,0.6232,0.62325,0.62312,0.62325,133399998.0
2006-06-16 00:55:00,0.62327,0.62333,0.62326,0.62333,43800001.0
2006-06-16 00:56:00,0.62337,0.62341,0.62333,0.62341,84599999.0
2006-06-16 00:57:00,0.62333,0.6234,0.62333,0.62333,86499999.0
2006-06-16 00:58:00,0.62335,0.62335,0.62325,0.62335,121600000.0
2006-06-16 00:59:00,0.62329,0.62344,0.62329,0.6234,99800000.0
2006-06-16 01:00:00,0.62342,0.62342,0.62331,0.62339,108800001.0
2006-06-16 01:01:00,0.62341,0.62355,0.6234,0.6235,82400000.0
2006-06-16 01:02:00,0.62352,0.62352,0.62348,0.62348,10900000.0
2006-06-16 01:03:00,0.62353,0.62358,0.62349,0.62354,71500000.0
2006-06-16 01:04:00,0.62352,0.62386,0.62346,0.62386,45600000.0
2006-06-16 01:05:00,0.62404,0.6241,0.62393,0.62393,72700000.0
2006-06-16 01:06:00,0.62385,0.62385,0.62362,0.6237,168400003.0
2006-06-16 01:07:00,0.62359,0.62359,0.62346,0.62349,70400002.0
2006-06-16 01:08:00,0.62344,0.62357,0.62343,0.62351,64700000.0
2006-06-16 01:09:00,0.6235,0.6235,0.6234,0.62348,131200000.0
2006-06-16 01:10:00,0.62336,0.62336,0.62325,0.62325,38400000.0
2006-06-16 01:11:00,0.62326,0.62344,0.62315,0.62315,120500003.0
2006-06-16 01:12:00,0.62321,0.62324,0.62315,0.6232,117499998.0
2006-06-16 01:13:00,0.62332,0.62332,0.62308,0.62313,102900000.0
2006-06-16 01:14:00,0.62305,0.62314,0.623,0.623,80399999.0
2006-06-16 01:15:00,0.62305,0.62305,0.62305,0.62305,28500000.0
2006-06-16 01:16:00,0.62304,0.6232,0.62304,0.6232,60799999.0
2006-06-16 01:17:00,0.6232,0.6232,0.6232,0.6232,12800000.0
2006-06-16 01:18:00,0.62315,0.62323,0.62299,0.62299,141000001.0
2006-06-16 01:19:00,0.62285,0.623,0.62285,0.62288,57500000.0
2006-06-16 01:20:00,0.62282,0.62291,0.62279,0.62291,45300000.0
2006-06-16 01:21:00,0.62291,0.62303,0.62291,0.62298,77999999.0
2006-06-16 01:22:00,0.62283,0.6229,0.62283,0.6229,78999998.0
2006-06-16 01:23:00,0.62291,0.62302,0.62291,0.62302,91900000.0
2006-06-16 01:24:00,0.62307,0.62323,0.62307,0.62323,49000000.0
2006-06-16 01:25:00,0.62315,0.62315,0.62303,0.62308,61300001.0
2006-06-16 01:26:00,0.62308,0.62309,0.62297,0.62309,65700000.0
2006-06-16 01:27:00,0.62305,0.6232,0.62293,0.6232,132299998.0
2006-06-16 01:28:00,0.62333,0.6234,0.62326,0.62337,151800001.0
2006-06-16 01:29:00,0.62337,0.62337,0.62335,0.62335,29999999.0
2006-06-16 01:30:00,0.62345,0.62345,0.62335,0.62335,43600000.0
2006-06-16 01:31:00,0.6234,0.62345,0.62335,0.62345,84700000.0
2006-06-16 01:32:00,0.62339,0.62343,0.62336,0.62338,81000000.0
2006-06-16 01:33:00,0.6233,0.62335,0.6232,0.62325,53200000.0
2006-06-16 01:34:00,0.62333,0.62333,0.62313,0.62321,78200001.0
2006-06-16 01:35:00,0.6232,0.62325,0.62318,0.6232,88799999.0
2006-06-16 01:36:00,0.62325,0.62325,0.62315,0.62315,128700000.0
2006-06-16 01:37:00,0.62322,0.62334,0.6232,0.62334,81499999.0
2006-06-16 01:38:00,0.62341,0.62341,0.62331,0.62331,43799999.0
2006-06-16 01:39:00,0.62325,0.62335,0.62325,0.62325,53700000.0
2006-06-16 01:40:00,0.62334,0.62334,0.6229,0.6229,93600001.0
2006-06-16 01:41:00,0.62302,0.62305,0.6229,0.62292,77500001.0
2006-06-16 01:42:00,0.62297,0.62297,0.62284,0.62289,79799999.0
2006-06-16 01:43:00,0.62295,0.62295,0.6229,0.6229,62000001.0
2006-06-16 01:44:00,0.62295,0.62295,0.62285,0.6229,22800000.0
2006-06-16 01:45:00,0.62288,0.62297,0.62283,0.62297,97699999.0
2006-06-16 01:46:00,0.62295,0.62317,0.62295,0.6231,98099997.0
2006-06-16 01:47:00,0.62312,0.62312,0.623,0.623,161600003.0
2006-06-16 01:48:00,0.62305,0.6231,0.623,0.62305,48500000.0
2006-06-16 01:49:00,0.62303,0.62303,0.62291,0.62295,105000001.0
2006-06-16 01:50:00,0.623,0.6232,0.62293,0.6231,181099996.0
2006-06-16 01:51:00,0.6231,0.6233,0.62304,0.6233,161700003.0
2006-06-16 01:52:00,0.6233,0.62335,0.6233,0.62335,55100000.0
2006-06-16 01:53:00,0.62332,0.62332,0.62313,0.62313,61600001.0
2006-06-16 01:54:00,0.6231,0.62331,0.6231,0.62331,99699999.0
2006-06-16 01:55:00,0.62328,0.62332,0.6231,0.62323,133899998.0
2006-06-16 01:56:00,0.62328,0.62328,0.62315,0.6232,70199999.0
2006-06-16 01:57:00,0.62315,0.6233,0.62315,0.6232,115899999.0
2006-06-16 01:58:00,0.62315,0.62327,0.62315,0.62327,52699999.0
2006-06-16 01:59:00,0.62319,0.62323,0.62312,0.62323,66900000.0
2006-06-16 02:00:00,0.62336,0.62342,0.62336,0.62342,69799999.0
2006-06-16 02:01:00,0.62345,0.62345,0.62333,0.6234,44900000.0
2006-06-16 02:02:00,0.62334,0.62335,0.62326,0.62328,110300001.0
2006-06-16 02:03:00,0.6232,0.62338,0.6232,0.62325,78499999.0
2006-06-16 02:04:00,0.6233,0.62335,0.6233,0.6233,29400000.0
2006-06-16 02:05:00,0.62333,0.62335,0.62325,0.62335,36500000.0
2006-06-16 02:06:00,0.62333,0.62359,0.62333,0.62359,63900000.0
2006-06-16 02:07:00,0.62359,0.62359,0.62355,0.62357,35900000.0
2006-06-16 02:08:00,0.6234,0.62353,0.62335,0.62353,62900000.0
2006-06-16 02:09:00,0.62354,0.62363,0.62354,0.62362,94899998.0
2006-06-16 02:10:00,0.62354,0.62354,0.62334,0.62349,148099999.0
2006-06-16 02:11:00,0.62347,0.62349,0.62341,0.62349,54900000.0
2006-06-16 02:12:00,0.62345,0.6235,0.62331,0.6235,76499999.0
2006-06-16 02:13:00,0.62344,0.62351,0.62334,0.62334,64000001.0
2006-06-16 02:14:00,0.62334,0.62344,0.62331,0.62331,122999999.0
2006-06-16 02:15:00,0.62328,0.62355,0.62328,0.62347,105100002.0
2006-06-16 02:16:00,0.62348,0.62364,0.62348,0.62361,52600000.0
2006-06-16 02:17:00,0.62363,0.62367,0.62351,0.62365,119699998.0
2006-06-16 02:18:00,0.62359,0.62383,0.62359,0.62379,65000001.0
2006-06-16 02:19:00,0.62381,0.6239,0.62379,0.62382,53200000.0
2006-06-16 02:20:00,0.62401,0.62411,0.62393,0.62393,52400000.0
2006-06-16 02:21:00,0.62387,0.62387,0.62378,0.62378,73700000.0
2006-06-16 02:22:00,0.6238,0.62383,0.62373,0.62375,83700000.0
2006-06-16 02:23:00,0.62348,0.6236,0.62342,0.62342,136600000.0
2006-06-16 02:24:00,0.62343,0.62351,0.62336,0.62337,111699999.0
2006-06-16 02:25:00,0.62347,0.62366,0.62341,0.62358,62200000.0
2006-06-16 02:26:00,0.62362,0.62363,0.62349,0.62349,47000000.0
2006-06-16 02:27:00,0.62351,0.62351,0.62311,0.62321,72400001.0
2006-06-16 02:28:00,0.62321,0.62335,0.62321,0.62333,60500000.0
2006-06-16 02:29:00,0.6233,0.6233,0.62315,0.6232,109900001.0
2006-06-16 02:30:00,0.62331,0.62334,0.62325,0.62334,54100001.0
2006-06-16 02:31:00,0.62338,0.62364,0.62338,0.62364,125299997.0
2006-06-16 02:32:00,0.62358,0.62366,0.62355,0.62364,58800000.0
2006-06-16 02:33:00,0.62363,0.62367,0.62354,0.62361,55600001.0
2006-06-16 02:34:00,0.62368,0.62382,0.62362,0.62372,100200000.0
2006-06-16 02:35:00,0.62368,0.6238,0.62366,0.62366,96599999.0
2006-06-16 02:36:00,0.62369,0.6238,0.62367,0.62367,51400000.0
2006-06-16 02:37:00,0.62377,0.62379,0.62372,0.62375,71499999.0
2006-06-16 02:38:00,0.62377,0.62377,0.62349,0.62349,76099999.0
2006-06-16 02:39:00,0.62345,0.6236,0.62345,0.6235,52299998.0
2006-06-16 02:40:00,0.62367,0.62382,0.62357,0.62357,161300001.0
2006-06-16 02:41:00,0.62355,0.62372,0.62355,0.62362,85200000.0
2006-06-16 02:42:00,0.62365,0.62365,0.6236,0.62363,82900002.0
2006-06-16 02:43:00,0.6236,0.62365,0.6236,0.62365,70899999.0
2006-06-16 02:44:00,0.62365,0.62365,0.6236,0.6236,69600001.0
2006-06-16 02:45:00,0.62368,0.62368,0.62363,0.62363,66100000.0
2006-06-16 02:46:00,0.62362,0.6237,0.62362,0.62362,56200000.0
2006-06-16 02:47:00,0.62369,0.62372,0.62354,0.6237,80600000.0
2006-06-16 02:48:00,0.6238,0.62382,0.6238,0.62382,29400000.0
2006-06-16 02:49:00,0.62389,0.62399,0.62383,0.62384,56600000.0
2006-06-16 02:50:00,0.62387,0.62387,0.62375,0.62377,73500001.0
2006-06-16 02:51:00,0.62378,0.62385,0.62366,0.62374,123500001.0
2006-06-16 02:52:00,0.62375,0.62385,0.62375,0.62377,102699999.0
2006-06-16 02:53:00,0.6238,0.6239,0.6238,0.6239,31900001.0
2006-06-16 02:54:00,0.62378,0.62378,0.62378,0.62378,17200000.0
2006-06-16 02:55:00,0.62374,0.62374,0.62362,0.62362,79499998.0
2006-06-16 02:56:00,0.62367,0.62374,0.62362,0.62362,84400002.0
2006-06-16 02:57:00,0.62353,0.62353,0.62335,0.62335,34800000.0
2006-06-16 02:58:00,0.6233,0.62348,0.6233,0.6234,70299999.0
2006-06-16 02:59:00,0.62338,0.62338,0.62308,0.62315,111900000.0
2006-06-16 03:00:00,0.62304,0.62304,0.62285,0.62287,86600000.0
2006-06-16 03:01:00,0.6229,0.62302,0.62283,0.62302,93799999.0
2006-06-16 03:02:00,0.62294,0.62305,0.62294,0.62305,62000000.0
2006-06-16 03:03:00,0.62301,0.62301,0.6228,0.6228,63499999.0
2006-06-16 03:04:00,0.62292,0.62298,0.6229,0.6229,70000000.0
2006-06-16 03:05:00,0.6229,0.62317,0.6229,0.6231,141399999.0
2006-06-16 03:06:00,0.62295,0.62295,0.62285,0.62285,47700000.0
2006-06-16 03:07:00,0.62288,0.62288,0.6228,0.62288,32800000.0
2006-06-16 03:08:00,0.62285,0.62295,0.62285,0.62285,103800000.0
2006-06-16 03:09:00,0.62291,0.62297,0.62291,0.62291,105099998.0
2006-06-16 03:10:00,0.62293,0.62303,0.62293,0.62298,92000001.0
2006-06-16 03:11:00,0.623,0.62304,0.62292,0.62292,31500000.0
2006-06-16 03:12:00,0.62293,0.62297,0.62275,0.62287,132799998.0
2006-06-16 03:13:00,0.62276,0.62276,0.62267,0.62267,27900000.0
2006-06-16 03:14:00,0.6226,0.62271,0.6226,0.62271,49400001.0
2006-06-16 03:15:00,0.62272,0.62272,0.6226,0.6226,104100000.0
2006-06-16 03:16:00,0.62265,0.6227,0.6226,0.62265,62100000.0
2006-06-16 03:17:00,0.62262,0.62274,0.62262,0.62262,72200000.0
2006-06-16 03:18:00,0.62267,0.62271,0.62263,0.62263,111000000.0
2006-06-16 03:19:00,0.62255,0.62291,0.62255,0.62282,64500000.0
2006-06-16 03:20:00,0.6229,0.62301,0.62285,0.62291,107099999.0
2006-06-16 03:21:00,0.62295,0.62301,0.62288,0.62288,86599999.0
2006-06-16 03:22:00,0.62285,0.62295,0.62285,0.6229,58900000.0
2006-06-16 03:23:00,0.62288,0.62293,0.62283,0.62283,67800000.0
2006-06-16 03:24:00,0.62288,0.62292,0.62286,0.62292,33500000.0
2006-06-16 03:25:00,0.62295,0.62295,0.62285,0.62295,46200000.0
2006-06-16 03:26:00,0.62292,0.62302,0.62289,0.62296,81500000.0
2006-06-16 03:27:00,0.62307,0.62307,0.62295,0.62305,68500000.0
2006-06-16 03:28:00,0.623,0.62305,0.62295,0.62295,93699999.0
2006-06-16 03:29:00,0.62308,0.62311,0.623,0.6231,89000000.0
2006-06-16 03:30:00,0.62309,0.62318,0.62308,0.62308,40100000.0
2006-06-16 03:31:00,0.6231,0.6232,0.62305,0.6232,78599999.0
2006-06-16 03:32:00,0.62313,0.62313,0.62299,0.6231,55700000.0
2006-06-16 03:33:00,0.62316,0.62321,0.62308,0.62308,66299999.0
2006-06-16 03:34:00,0.62307,0.62322,0.62307,0.62309,94000000.0
2006-06-16 03:35:00,0.6231,0.6231,0.62284,0.62288,118200000.0
2006-06-16 03:36:00,0.62273,0.62287,0.62273,0.62279,46900000.0
2006-06-16 03:37:00,0.62285,0.62285,0.62275,0.62277,107500001.0
2006-06-16 03:38:00,0.6228,0.62297,0.6228,0.62297,43600000.0
2006-06-16 03:39:00,0.623,0.623,0.6229,0.62295,70100001.0
2006-06-16 03:40:00,0.6229,0.623,0.6229,0.623,50099999.0
2006-06-16 03:41:00,0.62292,0.62311,0.62292,0.62311,103200001.0
2006-06-16 03:42:00,0.6231,0.62335,0.6231,0.62335,96900001.0
2006-06-16 03:43:00,0.6232,0.62323,0.6232,0.6232,54899999.0
2006-06-16 03:44:00,0.62325,0.62325,0.6232,0.6232,82099999.0
2006-06-16 03:45:00,0.6233,0.6233,0.6232,0.6232,29500000.0
2006-06-16 03:46:00,0.62325,0.6233,0.62305,0.62323,93500000.0
2006-06-16 03:47:00,0.62322,0.62333,0.62322,0.62333,30199999.0
2006-06-16 03:48:00,0.62335,0.62345,0.6233,0.62345,187399998.0
2006-06-16 03:49:00,0.62333,0.6235,0.62324,0.6235,67300000.0
2006-06-16 03:50:00,0.62345,0.62347,0.6234,0.6234,79500001.0
2006-06-16 03:51:00,0.62345,0.62345,0.6234,0.6234,75000001.0
2006-06-16 03:52:00,0.62347,0.62353,0.62346,0.62353,34200000.0
2006-06-16 03:53:00,0.62348,0.62354,0.62346,0.6235,110100000.0
2006-06-16 03:54:00,0.62342,0.62363,0.62337,0.62363,62700000.0
2006-06-16 03:55:00,0.6235,0.62355,0.62345,0.62355,127100000.0
2006-06-16 03:56:00,0.62345,0.6235,0.62345,0.62345,48400000.0
2006-06-16 03:57:00,0.6234,0.6236,0.6234,0.6236,40599999.0
2006-06-16 03:58:00,0.62352,0.62352,0.62328,0.62339,121699999.0
2006-06-16 03:59:00,0.6234,0.6235,0.6234,0.62345,49300001.0
2006-06-16 04:00:00,0.6234,0.62345,0.6234,0.62345,70099998.0
2006-06-16 04:01:00,0.6234,0.62345,0.62335,0.62345,55000001.0
2006-06-16 04:02:00,0.62341,0.62351,0.62332,0.62344,103000001.0
2006-06-16 04:03:00,0.62348,0.62348,0.62341,0.62343,135799999.0
2006-06-16 04:04:00,0.62353,0.62359,0.62352,0.62355,101000001.0
2006-06-16 04:05:00,0.6235,0.6236,0.6235,0.62357,140199998.0
2006-06-16 04:06:00,0.6236,0.6236,0.6235,0.62355,138099998.0
2006-06-16 04:07:00,0.62358,0.6236,0.62355,0.6236,95000000.0
2006-06-16 04:08:00,0.62372,0.62372,0.6235,0.6235,81400001.0
2006-06-16 04:09:00,0.62353,0.62357,0.62353,0.62357,12000000.0
2006-06-16 04:10:00,0.6235,0.6236,0.62345,0.6235,118400000.0
2006-06-16 04:11:00,0.6235,0.62355,0.6235,0.62355,76499999.0
2006-06-16 04:12:00,0.62355,0.62355,0.62345,0.62353,85599998.0
2006-06-16 04:13:00,0.62355,0.62355,0.62348,0.62348,47500001.0
2006-06-16 04:14:00,0.6235,0.6235,0.6233,0.6233,77500000.0
2006-06-16 04:15:00,0.62339,0.62347,0.62337,0.62344,100100000.0
2006-06-16 04:16:00,0.62337,0.6234,0.62331,0.6234,81000000.0
2006-06-16 04:17:00,0.62343,0.62343,0.62329,0.62337,108400000.0
2006-06-16 04:18:00,0.62345,0.62345,0.6234,0.62345,90999999.0
2006-06-16 04:19:00,0.62331,0.62331,0.62329,0.62329,55799999.0
2006-06-16 04:20:00,0.62327,0.62337,0.62327,0.62337,30500000.0
2006-06-16 04:21:00,0.62344,0.62344,0.62329,0.62332,162300000.0
2006-06-16 04:22:00,0.62335,0.6235,0.62335,0.62335,95499999.0
2006-06-16 04:23:00,0.6234,0.6234,0.62335,0.6234,51700000.0
2006-06-16 04:24:00,0.6234,0.62345,0.62335,0.62335,54600000.0
2006-06-16 04:25:00,0.6235,0.6235,0.62345,0.62345,22300000.0
2006-06-16 04:26:00,0.62342,0.62351,0.62337,0.62337,103799998.0
2006-06-16 04:27:00,0.62348,0.62349,0.6234,0.62349,30300000.0
2006-06-16 04:28:00,0.62356,0.62356,0.62334,0.62351,110700001.0
2006-06-16 04:29:00,0.62357,0.62357,0.62355,0.62355,33400000.0
2006-06-16 04:30:00,0.6235,0.62355,0.62345,0.6235,80500000.0
2006-06-16 04:31:00,0.62345,0.6236,0.62345,0.6235,82900000.0
2006-06-16 04:32:00,0.62347,0.62361,0.62346,0.62346,54300000.0
2006-06-16 04:33:00,0.62344,0.62355,0.62344,0.62344,82599999.0
2006-06-16 04:34:00,0.62349,0.62349,0.62346,0.62346,13500000.0
2006-06-16 04:35:00,0.62345,0.62355,0.6234,0.62355,98799999.0
2006-06-16 04:36:00,0.6235,0.62355,0.62345,0.62353,81500000.0
2006-06-16 04:37:00,0.6235,0.6235,0.62345,0.62345,26299999.0
2006-06-16 04:38:00,0.62355,0.62355,0.62342,0.62355,102400002.0
2006-06-16 04:39:00,0.62355,0.6236,0.6235,0.62355,59300001.0
2006-06-16 04:40:00,0.62355,0.62355,0.6235,0.6235,93900000.0
2006-06-16 04:41:00,0.62355,0.62355,0.62345,0.6235,35500000.0
2006-06-16 04:42:00,0.62355,0.62355,0.62345,0.62353,156600002.0
2006-06-16 04:43:00,0.62344,0.62356,0.62344,0.62345,26200000.0
2006-06-16 04:44:00,0.62347,0.62354,0.62341,0.62345,90500000.0
2006-06-16 04:45:00,0.62347,0.62354,0.62346,0.62354,46100000.0
2006-06-16 04:46:00,0.62352,0.62352,0.62335,0.62342,157600001.0
2006-06-16 04:47:00,0.6235,0.62357,0.6235,0.6235,86600000.0
2006-06-16 04:48:00,0.6235,0.62355,0.62345,0.62355,85399999.0
2006-06-16 04:49:00,0.62355,0.6236,0.62345,0.6235,72699999.0
2006-06-16 04:50:00,0.62357,0.62357,0.6235,0.62355,46700000.0
2006-06-16 04:51:00,0.62352,0.62352,0.62342,0.62343,35100000.0
2006-06-16 04:52:00,0.62348,0.62351,0.62347,0.62349,45400000.0
2006-06-16 04:53:00,0.62343,0.62351,0.62343,0.62349,74299999.0
2006-06-16 04:54:00,0.62349,0.62349,0.62343,0.62348,75099998.0
2006-06-16 04:55:00,0.62347,0.6235,0.62341,0.62349,47300000.0
2006-06-16 04:56:00,0.62345,0.62355,0.62345,0.62355,120300000.0
2006-06-16 04:57:00,0.62355,0.62355,0.6233,0.6235,45900000.0
2006-06-16 04:58:00,0.62345,0.62355,0.62345,0.62345,95200000.0
2006-06-16 04:59:00,0.62355,0.62365,0.62345,0.62355,101599997.0
2006-06-16 05:00:00,0.62353,0.62353,0.6234,0.62345,88800002.0
2006-06-16 05:01:00,0.6234,0.6235,0.6233,0.62348,63000000.0
2006-06-16 05:02:00,0.62352,0.62352,0.62345,0.62345,19200000.0
2006-06-16 05:03:00,0.6235,0.6235,0.62338,0.62342,100999999.0
2006-06-16 05:04:00,0.62355,0.62371,0.62344,0.62355,160999999.0
2006-06-16 05:05:00,0.62354,0.62381,0.62349,0.62368,77799999.0
2006-06-16 05:06:00,0.62374,0.62376,0.62363,0.62376,51200000.0
2006-06-16 05:07:00,0.6238,0.62385,0.62372,0.6238,62200000.0
2006-06-16 05:08:00,0.62375,0.6239,0.62375,0.6238,60800000.0
2006-06-16 05:09:00,0.62413,0.62454,0.62413,0.6245,62900000.0
2006-06-16 05:10:00,0.62426,0.62426,0.62419,0.62419,55000000.0
2006-06-16 05:11:00,0.6241,0.62417,0.62405,0.62415,100300000.0
2006-06-16 05:12:00,0.62415,0.62426,0.62411,0.62411,76199999.0
2006-06-16 05:13:00,0.62409,0.62411,0.62391,0.62402,100499999.0
2006-06-16 05:14:00,0.624,0.62412,0.62398,0.62412,56999999.0
2006-06-16 05:15:00,0.62407,0.62407,0.62397,0.62397,40600000.0
2006-06-16 05:16:00,0.62395,0.62405,0.62395,0.624,66100000.0
2006-06-16 05:17:00,0.62405,0.62405,0.62395,0.62405,89499999.0
2006-06-16 05:18:00,0.62405,0.62405,0.62385,0.62395,74800001.0
2006-06-16 05:19:00,0.624,0.6241,0.62395,0.6241,48200001.0
2006-06-16 05:20:00,0.62404,0.62404,0.62384,0.62402,107199999.0
2006-06-16 05:21:00,0.62403,0.62403,0.62382,0.62403,108999998.0
2006-06-16 05:22:00,0.62403,0.6241,0.624,0.6241,56100000.0
2006-06-16 05:23:00,0.624,0.624,0.62393,0.62393,40600000.0
2006-06-16 05:24:00,0.62405,0.62405,0.62395,0.624,122200003.0
2006-06-16 05:25:00,0.62387,0.62405,0.62387,0.62402,136700000.0
2006-06-16 05:26:00,0.624,0.62403,0.62395,0.62403,97399999.0
2006-06-16 05:27:00,0.62403,0.62403,0.62385,0.624,48400000.0
2006-06-16 05:28:00,0.62405,0.62405,0.62395,0.62405,45499999.0
2006-06-16 05:29:00,0.624,0.62415,0.62395,0.62415,106399997.0
2006-06-16 05:30:00,0.62405,0.62405,0.624,0.624,73299999.0
2006-06-16 05:31:00,0.62402,0.62405,0.62395,0.62405,67700001.0
2006-06-16 05:32:00,0.624,0.6241,0.62395,0.624,93300001.0
2006-06-16 05:33:00,0.62405,0.62405,0.62395,0.62395,79400000.0
2006-06-16 05:34:00,0.624,0.62403,0.62395,0.62403,35600000.0
2006-06-16 05:35:00,0.62405,0.62405,0.62397,0.62397,154399999.0
2006-06-16 05:36:00,0.62409,0.62409,0.62381,0.62405,61400000.0
2006-06-16 05:37:00,0.62408,0.62408,0.62399,0.624,41700000.0
2006-06-16 05:38:00,0.624,0.62405,0.62395,0.62405,126799999.0
2006-06-16 05:39:00,0.62397,0.624,0.62397,0.624,21500000.0
2006-06-16 05:40:00,0.62405,0.6241,0.62395,0.624,125300000.0
2006-06-16 05:41:00,0.624,0.62402,0.624,0.624,46200000.0
2006-06-16 05:42:00,0.62405,0.6241,0.62395,0.62405,93499999.0
2006-06-16 05:43:00,0.624,0.62405,0.62395,0.62405,106400001.0
2006-06-16 05:44:00,0.62403,0.62405,0.624,0.624,108699998.0
2006-06-16 05:45:00,0.62402,0.6241,0.62397,0.6241,94100002.0
2006-06-16 05:46:00,0.6241,0.62415,0.6241,0.6241,44500000.0
2006-06-16 05:47:00,0.62412,0.62412,0.62395,0.62395,64400000.0
2006-06-16 05:48:00,0.6241,0.62415,0.62405,0.62415,76099999.0
2006-06-16 05:49:00,0.62415,0.62415,0.62405,0.62415,41200000.0
2006-06-16 05:50:00,0.62415,0.62427,0.62414,0.62414,126700000.0
2006-06-16 05:51:00,0.62425,0.62425,0.62415,0.62415,64300000.0
2006-06-16 05:52:00,0.62422,0.62422,0.62406,0.6241,100700000.0
2006-06-16 05:53:00,0.62408,0.62416,0.62404,0.62404,17900000.0
2006-06-16 05:54:00,0.62403,0.62424,0.62403,0.62406,83699999.0
2006-06-16 05:55:00,0.62405,0.62418,0.62399,0.62409,102400000.0
2006-06-16 05:56:00,0.6241,0.6241,0.62405,0.6241,56500000.0
2006-06-16 05:57:00,0.62405,0.6242,0.62405,0.62405,109600000.0
2006-06-16 05:58:00,0.6241,0.6241,0.6241,0.6241,39000000.0
2006-06-16 05:59:00,0.62425,0.62425,0.6241,0.62415,33300000.0
2006-06-16 06:00:00,0.62405,0.62417,0.62405,0.62417,49100000.0
2006-06-16 06:01:00,0.62425,0.62425,0.6241,0.6242,58599999.0
2006-06-16 06:02:00,0.62418,0.62421,0.62405,0.62418,121700002.0
2006-06-16 06:03:00,0.6242,0.6242,0.6242,0.6242,54599999.0
2006-06-16 06:04:00,0.62425,0.62425,0.62417,0.62417,54100002.0
2006-06-16 06:05:00,0.62423,0.62423,0.62415,0.6242,68399999.0
2006-06-16 06:06:00,0.6242,0.62422,0.62415,0.6242,63799999.0
2006-06-16 06:07:00,0.62421,0.62421,0.62405,0.62407,143100000.0
2006-06-16 06:08:00,0.6241,0.6242,0.6241,0.62415,74600001.0
2006-06-16 06:09:00,0.6241,0.62415,0.624,0.62415,96500000.0
2006-06-16 06:10:00,0.62409,0.62416,0.62397,0.62402,120399998.0
2006-06-16 06:11:00,0.62401,0.62411,0.62401,0.62411,27900000.0
2006-06-16 06:12:00,0.62411,0.62411,0.62399,0.62399,27100000.0
2006-06-16 06:13:00,0.62405,0.62416,0.62405,0.62416,31000000.0
2006-06-16 06:14:00,0.62421,0.62421,0.62402,0.62413,99799999.0
2006-06-16 06:15:00,0.62403,0.62403,0.6239,0.62398,71900001.0
2006-06-16 06:16:00,0.62393,0.62393,0.62372,0.62387,53900000.0
2006-06-16 06:17:00,0.62397,0.62403,0.62388,0.62395,44500000.0
2006-06-16 06:18:00,0.62385,0.624,0.62385,0.6239,129899999.0
2006-06-16 06:19:00,0.62391,0.62396,0.62391,0.62396,22200000.0
2006-06-16 06:20:00,0.62384,0.62393,0.62384,0.62393,75000000.0
2006-06-16 06:21:00,0.624,0.624,0.62395,0.624,65700002.0
2006-06-16 06:22:00,0.62395,0.62395,0.62393,0.62393,64999998.0
2006-06-16 06:23:00,0.62394,0.62394,0.62368,0.62385,45600000.0
2006-06-16 06:24:00,0.62388,0.6239,0.6238,0.62385,106199998.0
2006-06-16 06:25:00,0.62385,0.62393,0.62382,0.62382,129200001.0
2006-06-16 06:26:00,0.62382,0.6239,0.62382,0.62385,36500000.0
2006-06-16 06:27:00,0.62382,0.62384,0.62371,0.62371,138799998.0
2006-06-16 06:28:00,0.62371,0.62377,0.62369,0.62374,62800000.0
2006-06-16 06:29:00,0.6237,0.62378,0.62369,0.62378,69999999.0
2006-06-16 06:30:00,0.62388,0.62388,0.62371,0.62374,98600000.0
2006-06-16 06:31:00,0.6238,0.62385,0.62375,0.6238,122799999.0
2006-06-16 06:32:00,0.62387,0.62393,0.62379,0.62385,91500000.0
2006-06-16 06:33:00,0.62369,0.62403,0.62369,0.62403,79799999.0
2006-06-16 06:34:00,0.62393,0.62398,0.62387,0.62387,49299999.0
2006-06-16 06:35:00,0.62388,0.62398,0.62387,0.62396,85400001.0
2006-06-16 06:36:00,0.6238,0.62395,0.6238,0.62395,94999998.0
2006-06-16 06:37:00,0.6239,0.62395,0.6239,0.62395,95900000.0
2006-06-16 06:38:00,0.62394,0.62395,0.62387,0.62391,113100000.0
2006-06-16 06:39:00,0.62393,0.62393,0.62385,0.62386,13600000.0
2006-06-16 06:40:00,0.62385,0.62393,0.62385,0.62387,99600000.0
2006-06-16 06:41:00,0.6239,0.62395,0.62385,0.6239,51300000.0
2006-06-16 06:42:00,0.62372,0.62395,0.62372,0.62395,66900001.0
2006-06-16 06:43:00,0.62395,0.624,0.62392,0.624,118800001.0
2006-06-16 06:44:00,0.62395,0.624,0.6239,0.624,109799999.0
2006-06-16 06:45:00,0.62395,0.624,0.62395,0.624,43699999.0
2006-06-16 06:46:00,0.624,0.624,0.62387,0.62395,130999997.0
2006-06-16 06:47:00,0.62391,0.62404,0.6239,0.62397,102800000.0
2006-06-16 06:48:00,0.624,0.62404,0.62396,0.62404,56700001.0
2006-06-16 06:49:00,0.62395,0.62395,0.62395,0.62395,900000.0
2006-06-16 06:50:00,0.624,0.624,0.62395,0.62398,74400001.0
2006-06-16 06:51:00,0.62405,0.62405,0.62395,0.62395,71400000.0
2006-06-16 06:52:00,0.62395,0.62399,0.6239,0.62397,145100001.0
2006-06-16 06:53:00,0.6239,0.62398,0.62369,0.62383,69200000.0
2006-06-16 06:54:00,0.62383,0.6239,0.62383,0.62389,62100000.0
2006-06-16 06:55:00,0.6239,0.62402,0.6239,0.62391,120000000.0
2006-06-16 06:56:00,0.6239,0.6239,0.62375,0.6238,62700000.0
2006-06-16 06:57:00,0.62385,0.62405,0.62379,0.62405,108299998.0
2006-06-16 06:58:00,0.6239,0.62403,0.6239,0.62395,122299997.0
2006-06-16 06:59:00,0.62374,0.62397,0.62374,0.62397,52599999.0
2006-06-16 07:00:00,0.6239,0.62397,0.6239,0.62397,21600000.0
2006-06-16 07:01:00,0.62401,0.62403,0.62401,0.62403,46300001.0
2006-06-16 07:02:00,0.62401,0.62401,0.62388,0.62397,102300000.0
2006-06-16 07:03:00,0.62407,0.62407,0.62403,0.62405,51000000.0
2006-06-16 07:04:00,0.62408,0.62408,0.62394,0.624,90400000.0
2006-06-16 07:05:00,0.62398,0.62402,0.62386,0.62402,62899999.0
2006-06-16 07:06:00,0.62405,0.62405,0.62395,0.624,58700001.0
2006-06-16 07:07:00,0.62403,0.62403,0.62389,0.62394,99699999.0
2006-06-16 07:08:00,0.624,0.624,0.62375,0.62395,52800000.0
2006-06-16 07:09:00,0.6239,0.62405,0.6239,0.624,125900000.0
2006-06-16 07:10:00,0.62402,0.62402,0.62398,0.624,86300000.0
2006-06-16 07:11:00,0.62377,0.62405,0.62377,0.62405,66599999.0
2006-06-16 07:12:00,0.62397,0.62408,0.62397,0.62405,48500000.0
2006-06-16 07:13:00,0.6241,0.6241,0.624,0.624,72700000.0
2006-06-16 07:14:00,0.62398,0.62408,0.62391,0.62408,81799999.0
2006-06-16 07:15:00,0.62401,0.62404,0.62389,0.62395,51000000.0
2006-06-16 07:16:00,0.62398,0.624,0.62395,0.62395,66200000.0
2006-06-16 07:17:00,0.62395,0.62395,0.62395,0.62395,16700000.0
2006-06-16 07:18:00,0.62395,0.624,0.6239,0.624,158299998.0
2006-06-16 07:19:00,0.624,0.624,0.6239,0.6239,30200001.0
2006-06-16 07:20:00,0.624,0.6241,0.624,0.6241,52800000.0
2006-06-16 07:21:00,0.6239,0.624,0.6239,0.624,90900001.0
2006-06-16 07:22:00,0.62395,0.624,0.62395,0.624,46500001.0
2006-06-16 07:23:00,0.62395,0.62402,0.62385,0.62393,72500000.0
2006-06-16 07:24:00,0.62393,0.62407,0.62386,0.62405,108300000.0
2006-06-16 07:25:00,0.624,0.62405,0.62397,0.62405,71700000.0
2006-06-16 07:26:00,0.624,0.62405,0.624,0.62405,24600000.0
2006-06-16 07:27:00,0.62405,0.62405,0.62389,0.62403,56600000.0
2006-06-16 07:28:00,0.624,0.62408,0.62393,0.62397,46700000.0
2006-06-16 07:29:00,0.62405,0.6241,0.62392,0.624,117499998.0
2006-06-16 07:30:00,0.62398,0.62404,0.62392,0.62404,80600000.0
2006-06-16 07:31:00,0.624,0.62405,0.62395,0.62405,76300000.0
2006-06-16 07:32:00,0.62401,0.62401,0.62384,0.62384,92500000.0
2006-06-16 07:33:00,0.62385,0.62395,0.6238,0.62395,124400000.0
2006-06-16 07:34:00,0.62364,0.6239,0.62364,0.62387,75599999.0
2006-06-16 07:35:00,0.6239,0.62398,0.62383,0.62395,80500000.0
2006-06-16 07:36:00,0.6239,0.62395,0.6239,0.62395,83000002.0
2006-06-16 07:37:00,0.62396,0.62398,0.62387,0.62387,87299999.0
2006-06-16 07:38:00,0.6239,0.6239,0.6238,0.6239,123400000.0
2006-06-16 07:39:00,0.62388,0.62393,0.62386,0.62386,69299999.0
2006-06-16 07:40:00,0.62385,0.624,0.62385,0.62395,115899999.0
2006-06-16 07:41:00,0.62393,0.62395,0.62385,0.62395,37300000.0
2006-06-16 07:42:00,0.62395,0.62395,0.6239,0.6239,42300000.0
2006-06-16 07:43:00,0.62395,0.62395,0.62375,0.62375,130000000.0
2006-06-16 07:44:00,0.62392,0.624,0.62376,0.62379,110400000.0
2006-06-16 07:45:00,0.62378,0.62384,0.62365,0.62372,123700000.0
2006-06-16 07:46:00,0.62381,0.62386,0.6238,0.62381,139500001.0
2006-06-16 07:47:00,0.62385,0.62385,0.62375,0.62383,13600000.0
2006-06-16 07:48:00,0.62382,0.62382,0.62354,0.62373,51100000.0
2006-06-16 07:49:00,0.62365,0.62383,0.62365,0.62375,110600001.0
2006-06-16 07:50:00,0.62365,0.6237,0.6235,0.62358,65700000.0
2006-06-16 07:51:00,0.62358,0.62372,0.62354,0.62358,162600000.0
2006-06-16 07:52:00,0.62361,0.62361,0.62342,0.62343,67800000.0
2006-06-16 07:53:00,0.62349,0.6236,0.62342,0.62342,75100000.0
2006-06-16 07:54:00,0.62342,0.62354,0.62335,0.62348,133300000.0
2006-06-16 07:55:00,0.62358,0.62363,0.62349,0.62358,108599999.0
2006-06-16 07:56:00,0.62346,0.62357,0.62346,0.62355,43700000.0
2006-06-16 07:57:00,0.62362,0.62362,0.62347,0.62362,109699998.0
2006-06-16 07:58:00,0.62363,0.62369,0.62353,0.62353,41400001.0
2006-06-16 07:59:00,0.6236,0.6236,0.6235,0.62355,79799998.0
2006-06-16 08:00:00,0.62338,0.6235,0.62323,0.62323,111999998.0
2006-06-16 08:01:00,0.6232,0.62358,0.62311,0.6235,107000000.0
2006-06-16 08:02:00,0.62357,0.62369,0.6235,0.62355,94400000.0
2006-06-16 08:03:00,0.62352,0.62352,0.62343,0.62349,72300000.0
2006-06-16 08:04:00,0.6235,0.6235,0.62345,0.62345,120199997.0
2006-06-16 08:05:00,0.62355,0.62373,0.62349,0.62349,60999999.0
2006-06-16 08:06:00,0.6236,0.62368,0.62353,0.62364,122599999.0
2006-06-16 08:07:00,0.62357,0.62376,0.62355,0.62363,85199999.0
2006-06-16 08:08:00,0.6236,0.62371,0.62354,0.62367,135900001.0
2006-06-16 08:09:00,0.62354,0.62384,0.62354,0.62384,93399999.0
2006-06-16 08:10:00,0.62381,0.62391,0.62363,0.62363,80100000.0
2006-06-16 08:11:00,0.62374,0.62404,0.62374,0.62392,95499998.0
2006-06-16 08:12:00,0.62396,0.62397,0.62381,0.62386,120000000.0
2006-06-16 08:13:00,0.62388,0.62403,0.62386,0.62403,60099999.0
2006-06-16 08:14:00,0.62402,0.62412,0.62397,0.62412,118800001.0
2006-06-16 08:15:00,0.62398,0.62401,0.6239,0.62401,50900000.0
2006-06-16 08:16:00,0.62414,0.62432,0.62414,0.62429,45000000.0
2006-06-16 08:17:00,0.62427,0.62427,0.62414,0.62425,141900000.0
2006-06-16 08:18:00,0.62418,0.62427,0.62416,0.62421,96100000.0
2006-06-16 08:19:00,0.62428,0.62429,0.62414,0.62426,106199999.0
2006-06-16 08:20:00,0.62435,0.6244,0.62425,0.6243,126200000.0
2006-06-16 08:21:00,0.6243,0.62433,0.6241,0.62431,133100001.0
2006-06-16 08:22:00,0.62421,0.62421,0.62393,0.62393,41500000.0
2006-06-16 08:23:00,0.62402,0.62403,0.62402,0.62403,29900000.0
2006-06-16 08:24:00,0.62419,0.62423,0.62414,0.62423,49900000.0
2006-06-16 08:25:00,0.62424,0.62424,0.62418,0.62418,23900000.0
2006-06-16 08:26:00,0.62436,0.62455,0.62434,0.62448,133800002.0
2006-06-16 08:27:00,0.62429,0.62429,0.62421,0.62421,36699998.0
2006-06-16 08:28:00,0.62418,0.62419,0.62402,0.62402,62600000.0
2006-06-16 08:29:00,0.6241,0.6241,0.62401,0.62405,67100000.0
2006-06-16 08:30:00,0.6241,0.6241,0.62393,0.62395,117500000.0
2006-06-16 08:31:00,0.62407,0.62427,0.62407,0.62427,79000001.0
2006-06-16 08:32:00,0.62432,0.62435,0.62402,0.62402,136399999.0
2006-06-16 08:33:00,0.62391,0.62396,0.62377,0.62388,67000000.0
2006-06-16 08:34:00,0.62397,0.62397,0.62389,0.62395,39700000.0
2006-06-16 08:35:00,0.624,0.624,0.62368,0.62389,67000001.0
2006-06-16 08:36:00,0.62387,0.62398,0.62369,0.62369,97700001.0
2006-06-16 08:37:00,0.62384,0.62386,0.62379,0.6238,87499998.0
2006-06-16 08:38:00,0.62394,0.62403,0.62394,0.62403,56600000.0
2006-06-16 08:39:00,0.62415,0.62422,0.62412,0.62412,87000000.0
2006-06-16 08:40:00,0.62415,0.62415,0.6241,0.6241,44500001.0
2006-06-16 08:41:00,0.62412,0.6242,0.62405,0.62405,50900000.0
2006-06-16 08:42:00,0.62419,0.62419,0.62412,0.62418,44700000.0
2006-06-16 08:43:00,0.6241,0.62416,0.62402,0.62416,78900000.0
2006-06-16 08:44:00,0.624,0.624,0.6239,0.6239,84200002.0
2006-06-16 08:45:00,0.62398,0.624,0.62395,0.62395,33200000.0
2006-06-16 08:46:00,0.62405,0.62405,0.6239,0.62395,75699999.0
2006-06-16 08:47:00,0.6239,0.62394,0.62382,0.62394,103599998.0
2006-06-16 08:48:00,0.62384,0.62398,0.62384,0.62393,60300000.0
2006-06-16 08:49:00,0.62391,0.62398,0.62373,0.62373,76400001.0
2006-06-16 08:50:00,0.62364,0.62372,0.62338,0.62372,91700000.0
2006-06-16 08:51:00,0.62385,0.62394,0.62381,0.62381,99700001.0
2006-06-16 08:52:00,0.62389,0.62392,0.62382,0.62391,48700000.0
2006-06-16 08:53:00,0.62393,0.62397,0.62386,0.62386,72399999.0
2006-06-16 08:54:00,0.62389,0.62391,0.62385,0.62385,96999999.0
2006-06-16 08:55:00,0.62388,0.6239,0.6238,0.6239,89799999.0
2006-06-16 08:56:00,0.62376,0.62376,0.62326,0.62329,100400001.0
2006-06-16 08:57:00,0.62355,0.62355,0.6235,0.62352,74900002.0
2006-06-16 08:58:00,0.62357,0.62365,0.62354,0.62355,116399999.0
2006-06-16 08:59:00,0.6236,0.6236,0.6235,0.6236,46400000.0
2006-06-16 09:00:00,0.62354,0.62372,0.62354,0.62372,35800001.0
2006-06-16 09:01:00,0.62359,0.62375,0.62359,0.62375,56299998.0
2006-06-16 09:02:00,0.6238,0.6238,0.62375,0.62375,54200000.0
2006-06-16 09:03:00,0.62373,0.62373,0.62348,0.62364,51700000.0
2006-06-16 09:04:00,0.62373,0.62373,0.62362,0.6237,85099999.0
2006-06-16 09:05:00,0.62365,0.62367,0.62354,0.62362,83900000.0
2006-06-16 09:06:00,0.62354,0.62368,0.62354,0.62365,72600000.0
2006-06-16 09:07:00,0.6236,0.62365,0.62355,0.62355,43000000.0
2006-06-16 09:08:00,0.62369,0.62379,0.62362,0.62376,60500000.0
2006-06-16 09:09:00,0.62377,0.62377,0.62365,0.62373,125200000.0
2006-06-16 09:10:00,0.62375,0.6238,0.6236,0.6237,94899999.0
2006-06-16 09:11:00,0.62379,0.62379,0.62371,0.62373,69199999.0
2006-06-16 09:12:00,0.62369,0.62369,0.62368,0.62368,47800000.0
2006-06-16 09:13:00,0.62368,0.62368,0.6236,0.6236,94700000.0
2006-06-16 09:14:00,0.62362,0.62362,0.62344,0.6235,87700000.0
2006-06-16 09:15:00,0.62355,0.62365,0.62355,0.62355,125099998.0
2006-06-16 09:16:00,0.62362,0.62368,0.6236,0.62368,91700000.0
2006-06-16 09:17:00,0.62369,0.62379,0.62365,0.62365,141100001.0
2006-06-16 09:18:00,0.62375,0.6238,0.6237,0.62375,123700000.0
2006-06-16 09:19:00,0.62375,0.62383,0.62375,0.62375,62400001.0
2006-06-16 09:20:00,0.62375,0.62387,0.62374,0.62387,56200000.0
2006-06-16 09:21:00,0.62389,0.62397,0.62389,0.6239,73100001.0
2006-06-16 09:22:00,0.624,0.6241,0.624,0.6241,14300000.0
2006-06-16 09:23:00,0.62385,0.62385,0.62354,0.62366,102300001.0
2006-06-16 09:24:00,0.62356,0.62356,0.62343,0.62343,72300000.0
2006-06-16 09:25:00,0.62343,0.6235,0.62334,0.6235,105900003.0
2006-06-16 09:26:00,0.62342,0.62342,0.62329,0.62332,76599999.0
2006-06-16 09:27:00,0.62337,0.62345,0.6233,0.6233,59000000.0
2006-06-16 09:28:00,0.62318,0.62322,0.62297,0.62309,134299997.0
2006-06-16 09:29:00,0.6231,0.62323,0.62302,0.62323,68800000.0
2006-06-16 09:30:00,0.62328,0.62331,0.62323,0.62331,83000000.0
2006-06-16 09:31:00,0.62321,0.62321,0.62298,0.62308,90900000.0
2006-06-16 09:32:00,0.62312,0.62334,0.62312,0.62334,74299999.0
2006-06-16 09:33:00,0.62339,0.62363,0.62336,0.62352,109000001.0
2006-06-16 09:34:00,0.62341,0.62349,0.62327,0.62349,54800000.0
2006-06-16 09:35:00,0.6236,0.62378,0.62357,0.62366,85300000.0
2006-06-16 09:36:00,0.62355,0.62355,0.6233,0.62331,105499998.0
2006-06-16 09:37:00,0.62338,0.62338,0.62295,0.62295,86100002.0
2006-06-16 09:38:00,0.62287,0.62316,0.62281,0.62294,101700001.0
2006-06-16 09:39:00,0.62303,0.62305,0.62277,0.62281,129599998.0
2006-06-16 09:40:00,0.62284,0.62305,0.62284,0.62294,53800002.0
2006-06-16 09:41:00,0.62268,0.62268,0.62205,0.62218,113500000.0
2006-06-16 09:42:00,0.62218,0.62238,0.62218,0.62218,59600000.0
2006-06-16 09:43:00,0.62221,0.62233,0.62221,0.6223,123500000.0
2006-06-16 09:44:00,0.6223,0.62241,0.62228,0.62229,112000002.0
2006-06-16 09:45:00,0.62228,0.62249,0.62228,0.62243,37999999.0
2006-06-16 09:46:00,0.62229,0.62241,0.62226,0.62241,92399999.0
2006-06-16 09:47:00,0.6223,0.62247,0.62229,0.62247,19900000.0
2006-06-16 09:48:00,0.6224,0.6225,0.6224,0.62245,78099999.0
2006-06-16 09:49:00,0.62245,0.62253,0.62245,0.62247,57400000.0
2006-06-16 09:50:00,0.62245,0.62247,0.6224,0.62245,45399999.0
2006-06-16 09:51:00,0.62245,0.62248,0.62233,0.62233,107899999.0
2006-06-16 09:52:00,0.62237,0.62252,0.62237,0.62251,70200001.0
2006-06-16 09:53:00,0.62245,0.62245,0.62245,0.62245,34300000.0
2006-06-16 09:54:00,0.62246,0.62278,0.62239,0.62278,125600002.0
2006-06-16 09:55:00,0.62268,0.62271,0.62251,0.62263,46200000.0
2006-06-16 09:56:00,0.6227,0.6227,0.62262,0.62265,61099999.0
2006-06-16 09:57:00,0.62272,0.62296,0.62272,0.62296,67300000.0
2006-06-16 09:58:00,0.62296,0.62316,0.62277,0.623,138000000.0
2006-06-16 09:59:00,0.62293,0.62293,0.62287,0.62288,35700000.0
2006-06-16 10:00:00,0.62282,0.62285,0.62275,0.62285,55700001.0
2006-06-16 10:01:00,0.62291,0.62301,0.62287,0.6229,110099999.0
2006-06-16 10:02:00,0.62292,0.62305,0.62288,0.62289,111900001.0
2006-06-16 10:03:00,0.62285,0.62285,0.62257,0.62257,113899999.0
2006-06-16 10:04:00,0.62246,0.62246,0.62232,0.62242,107299999.0
2006-06-16 10:05:00,0.62241,0.62256,0.62221,0.62221,59000001.0
2006-06-16 10:06:00,0.62244,0.62244,0.62216,0.62232,110400000.0
2006-06-16 10:07:00,0.62223,0.62223,0.62209,0.62216,61400000.0
2006-06-16 10:08:00,0.6221,0.62232,0.6221,0.62232,88200001.0
2006-06-16 10:09:00,0.62221,0.62253,0.62221,0.62247,116000001.0
2006-06-16 10:10:00,0.62244,0.62262,0.62244,0.62262,57300001.0
2006-06-16 10:11:00,0.62264,0.62268,0.62259,0.6226,68100000.0
2006-06-16 10:12:00,0.62255,0.62265,0.62255,0.62265,31900001.0
2006-06-16 10:13:00,0.62264,0.62283,0.62264,0.62279,83500000.0
2006-06-16 10:14:00,0.62276,0.62276,0.62271,0.62271,22400000.0
2006-06-16 10:15:00,0.62272,0.62273,0.62267,0.62267,46500000.0
2006-06-16 10:16:00,0.62274,0.62274,0.6226,0.62263,103600000.0
2006-06-16 10:17:00,0.62269,0.62269,0.62263,0.62264,107600000.0
2006-06-16 10:18:00,0.62259,0.62259,0.62238,0.62248,72300000.0
2006-06-16 10:19:00,0.62244,0.62267,0.62244,0.62267,108600002.0
2006-06-16 10:20:00,0.62275,0.62275,0.6227,0.6227,55399997.0
2006-06-16 10:21:00,0.62269,0.62269,0.6225,0.6225,61899998.0
2006-06-16 10:22:00,0.62245,0.62245,0.62228,0.6224,89699999.0
2006-06-16 10:23:00,0.62238,0.62246,0.62233,0.62237,151900002.0
2006-06-16 10:24:00,0.62245,0.6225,0.62245,0.6225,117200001.0
2006-06-16 10:25:00,0.62244,0.62247,0.62241,0.62247,27900000.0
2006-06-16 10:26:00,0.6224,0.62252,0.6224,0.62245,145699998.0
2006-06-16 10:27:00,0.62241,0.62241,0.62212,0.62221,46300000.0
2006-06-16 10:28:00,0.6221,0.6221,0.62175,0.62175,47900000.0
2006-06-16 10:29:00,0.62188,0.62195,0.62188,0.62192,42600001.0
2006-06-16 10:30:00,0.62178,0.6221,0.62141,0.6221,69399999.0
2006-06-16 10:31:00,0.62194,0.62206,0.62144,0.62206,113999999.0
2006-06-16 10:32:00,0.62222,0.62231,0.62219,0.6223,68500000.0
2006-06-16 10:33:00,0.62227,0.62227,0.62217,0.62217,23900000.0
2006-06-16 10:34:00,0.6222,0.6223,0.6222,0.62222,83699999.0
2006-06-16 10:35:00,0.6222,0.62229,0.62215,0.62225,130800000.0
2006-06-16 10:36:00,0.62215,0.62223,0.62208,0.62215,131799997.0
2006-06-16 10:37:00,0.62209,0.62219,0.62208,0.62219,84600001.0
2006-06-16 10:38:00,0.62206,0.62206,0.62173,0.62175,78800000.0
2006-06-16 10:39:00,0.62172,0.62192,0.62172,0.62185,83400001.0
2006-06-16 10:40:00,0.62196,0.62196,0.62175,0.62187,59100000.0
2006-06-16 10:41:00,0.62181,0.62198,0.62181,0.62189,63000000.0
2006-06-16 10:42:00,0.62205,0.62205,0.62195,0.62205,65100000.0
2006-06-16 10:43:00,0.62195,0.62208,0.62195,0.62205,70400000.0
2006-06-16 10:44:00,0.62211,0.62219,0.622,0.6221,112799999.0
2006-06-16 10:45:00,0.62213,0.62218,0.622,0.62218,99199999.0
2006-06-16 10:46:00,0.62211,0.62214,0.62207,0.62214,76599999.0
2006-06-16 10:47:00,0.622,0.62218,0.622,0.62218,134299998.0
2006-06-16 10:48:00,0.62217,0.62218,0.62213,0.62216,69899999.0
2006-06-16 10:49:00,0.62213,0.62213,0.62203,0.62203,62200000.0
2006-06-16 10:50:00,0.62213,0.62215,0.62206,0.62215,92699999.0
2006-06-16 10:51:00,0.62212,0.62238,0.62198,0.62223,142099999.0
2006-06-16 10:52:00,0.6222,0.62229,0.62214,0.62229,105199999.0
2006-06-16 10:53:00,0.6223,0.6223,0.62222,0.6223,54800001.0
2006-06-16 10:54:00,0.62221,0.62242,0.62221,0.62242,95500000.0
2006-06-16 10:55:00,0.62245,0.62245,0.62242,0.62242,45200000.0
2006-06-16 10:56:00,0.62237,0.6224,0.62235,0.62235,37000000.0
2006-06-16 10:57:00,0.62237,0.62255,0.62237,0.62248,103099999.0
2006-06-16 10:58:00,0.62239,0.62256,0.62238,0.62244,91600000.0
2006-06-16 10:59:00,0.62259,0.62283,0.62259,0.62278,70099999.0
2006-06-16 11:00:00,0.6227,0.62276,0.62243,0.62276,121099999.0
2006-06-16 11:01:00,0.62275,0.6228,0.62255,0.6228,87900001.0
2006-06-16 11:02:00,0.62277,0.62287,0.62264,0.6228,74299999.0
2006-06-16 11:03:00,0.6228,0.6229,0.6227,0.62285,145800000.0
2006-06-16 11:04:00,0.62291,0.62307,0.62289,0.62293,73700000.0
2006-06-16 11:05:00,0.62308,0.62309,0.62297,0.62309,68799998.0
2006-06-16 11:06:00,0.62301,0.62304,0.62295,0.62295,83899997.0
2006-06-16 11:07:00,0.62297,0.62297,0.62288,0.62291,64600000.0
2006-06-16 11:08:00,0.62285,0.6229,0.62285,0.62288,69400000.0
2006-06-16 11:09:00,0.62283,0.62283,0.62254,0.6226,98700000.0
2006-06-16 11:10:00,0.62254,0.62263,0.62233,0.62263,83599999.0
2006-06-16 11:11:00,0.6226,0.6226,0.62234,0.62237,117700000.0
2006-06-16 11:12:00,0.62242,0.62251,0.6223,0.62246,135899999.0
2006-06-16 11:13:00,0.62243,0.6225,0.6224,0.62245,173199999.0
2006-06-16 11:14:00,0.62246,0.62259,0.62246,0.62248,138300002.0
2006-06-16 11:15:00,0.62248,0.62248,0.62242,0.62247,124999999.0
2006-06-16 11:16:00,0.6225,0.6225,0.6223,0.62245,95699999.0
2006-06-16 11:17:00,0.62245,0.6225,0.62245,0.6225,125499998.0
2006-06-16 11:18:00,0.62251,0.62266,0.62251,0.62266,145200001.0
2006-06-16 11:19:00,0.62255,0.6228,0.62255,0.6227,109400000.0
2006-06-16 11:20:00,0.62265,0.62272,0.62265,0.62268,59399999.0
2006-06-16 11:21:00,0.6226,0.62265,0.62255,0.62255,55599999.0
2006-06-16 11:22:00,0.62254,0.62268,0.62254,0.62255,67899999.0
2006-06-16 11:23:00,0.6226,0.6226,0.62245,0.62245,89800001.0
2006-06-16 11:24:00,0.62247,0.62258,0.62241,0.62252,120300000.0
2006-06-16 11:25:00,0.62248,0.62255,0.62245,0.6225,125100000.0
2006-06-16 11:26:00,0.6225,0.62255,0.62245,0.62245,93100001.0
2006-06-16 11:27:00,0.62245,0.6225,0.62245,0.6225,64600000.0
2006-06-16 11:28:00,0.62257,0.62258,0.62247,0.62251,63400000.0
2006-06-16 11:29:00,0.62258,0.62261,0.62238,0.62238,68799999.0
2006-06-16 11:30:00,0.62241,0.6225,0.62241,0.62249,98800000.0
2006-06-16 11:31:00,0.62261,0.6228,0.62255,0.62255,118100000.0
2006-06-16 11:32:00,0.6226,0.6227,0.6226,0.6226,78899998.0
2006-06-16 11:33:00,0.6226,0.62265,0.62255,0.62265,73400000.0
2006-06-16 11:34:00,0.62263,0.62263,0.6225,0.62255,49400000.0
2006-06-16 11:35:00,0.62257,0.62257,0.62235,0.62248,49800001.0
2006-06-16 11:36:00,0.6224,0.62245,0.62233,0.62245,43600000.0
2006-06-16 11:37:00,0.62245,0.62245,0.62225,0.62225,48199998.0
2006-06-16 11:38:00,0.6223,0.62237,0.62223,0.62223,116800000.0
2006-06-16 11:39:00,0.6223,0.62235,0.62228,0.6223,92100000.0
2006-06-16 11:40:00,0.62223,0.62241,0.62223,0.62237,60299999.0
2006-06-16 11:41:00,0.62233,0.62246,0.62233,0.62238,56600000.0
2006-06-16 11:42:00,0.6223,0.62235,0.6223,0.6223,78299999.0
2006-06-16 11:43:00,0.6223,0.62235,0.62225,0.62227,92400001.0
2006-06-16 11:44:00,0.62235,0.62235,0.62223,0.62223,10100000.0
2006-06-16 11:45:00,0.6223,0.6224,0.6223,0.6223,61300000.0
2006-06-16 11:46:00,0.62243,0.62251,0.62241,0.6225,63400000.0
2006-06-16 11:47:00,0.62266,0.62282,0.62258,0.62258,89199999.0
2006-06-16 11:48:00,0.6225,0.62259,0.62237,0.62237,75499999.0
2006-06-16 11:49:00,0.62243,0.62243,0.62222,0.62233,180099997.0
2006-06-16 11:50:00,0.62233,0.62245,0.6223,0.62233,75400000.0
2006-06-16 11:51:00,0.62237,0.62237,0.62222,0.62222,62800001.0
2006-06-16 11:52:00,0.62227,0.62231,0.62221,0.62227,82300000.0
2006-06-16 11:53:00,0.6222,0.6222,0.62204,0.6221,119799999.0
2006-06-16 11:54:00,0.62225,0.62235,0.62225,0.6223,70199999.0
2006-06-16 11:55:00,0.6222,0.62227,0.6222,0.6222,64100000.0
2006-06-16 11:56:00,0.62223,0.62223,0.62215,0.62217,58799999.0
2006-06-16 11:57:00,0.6221,0.62219,0.62209,0.62215,85100001.0
2006-06-16 11:58:00,0.62223,0.62223,0.62218,0.62218,72100000.0
2006-06-16 11:59:00,0.62223,0.62234,0.62213,0.62213,53900000.0
2006-06-16 12:00:00,0.62223,0.62233,0.62222,0.62222,57700000.0
2006-06-16 12:01:00,0.62205,0.62207,0.62191,0.62207,123699997.0
2006-06-16 12:02:00,0.6221,0.6222,0.62203,0.62212,140600001.0
2006-06-16 12:03:00,0.62212,0.62213,0.62205,0.6221,52000001.0
2006-06-16 12:04:00,0.62217,0.62218,0.62206,0.62214,59000000.0
2006-06-16 12:05:00,0.62208,0.62215,0.62207,0.62215,67400000.0
2006-06-16 12:06:00,0.62215,0.62225,0.62215,0.6222,106400000.0
2006-06-16 12:07:00,0.62222,0.62242,0.62222,0.62232,91400000.0
2006-06-16 12:08:00,0.62227,0.62237,0.62223,0.62231,85400000.0
2006-06-16 12:09:00,0.62238,0.62256,0.62236,0.62256,76099998.0
2006-06-16 12:10:00,0.6225,0.62253,0.62233,0.62253,113500001.0
2006-06-16 12:11:00,0.62243,0.62264,0.62243,0.62247,134099999.0
2006-06-16 12:12:00,0.6223,0.62241,0.6223,0.62241,70800000.0
2006-06-16 12:13:00,0.62239,0.6224,0.62226,0.62238,86499999.0
2006-06-16 12:14:00,0.62238,0.62241,0.6223,0.62241,49400000.0
2006-06-16 12:15:00,0.62241,0.62246,0.62233,0.62236,103899999.0
2006-06-16 12:16:00,0.62228,0.62249,0.62228,0.62249,64400002.0
2006-06-16 12:17:00,0.62251,0.62261,0.62247,0.62252,131900000.0
2006-06-16 12:18:00,0.6226,0.62264,0.62258,0.62264,70699998.0
2006-06-16 12:19:00,0.62255,0.62258,0.62235,0.62235,74100000.0
2006-06-16 12:20:00,0.62242,0.62261,0.62236,0.62252,88099999.0
2006-06-16 12:21:00,0.62237,0.62242,0.6221,0.62232,141700000.0
2006-06-16 12:22:00,0.62235,0.6224,0.6223,0.62235,48299999.0
2006-06-16 12:23:00,0.62225,0.62237,0.62225,0.62233,97999999.0
2006-06-16 12:24:00,0.62218,0.6223,0.62218,0.6223,73000000.0
2006-06-16 12:25:00,0.62225,0.6223,0.62223,0.6223,124500003.0
2006-06-16 12:26:00,0.6223,0.62233,0.6222,0.62225,107300000.0
2006-06-16 12:27:00,0.62225,0.6223,0.62225,0.6223,58900000.0
2006-06-16 12:28:00,0.62225,0.62233,0.62222,0.6223,71199999.0
2006-06-16 12:29:00,0.62225,0.62225,0.62225,0.62225,28600000.0
2006-06-16 12:30:00,0.6222,0.62225,0.6222,0.62223,71599999.0
2006-06-16 12:31:00,0.62229,0.62229,0.62207,0.6222,95099998.0
2006-06-16 12:32:00,0.62233,0.62237,0.62225,0.62225,85900000.0
2006-06-16 12:33:00,0.6223,0.6223,0.62217,0.62217,98199998.0
2006-06-16 12:34:00,0.62227,0.6224,0.62224,0.62237,127300000.0
2006-06-16 12:35:00,0.62242,0.62251,0.62233,0.62246,136699999.0
2006-06-16 12:36:00,0.62243,0.62251,0.62225,0.62247,94100000.0
2006-06-16 12:37:00,0.62243,0.62258,0.62243,0.62248,74300000.0
2006-06-16 12:38:00,0.62255,0.62258,0.6223,0.62255,72600000.0
2006-06-16 12:39:00,0.62255,0.62255,0.62245,0.62255,52700000.0
2006-06-16 12:40:00,0.6225,0.62253,0.62225,0.62245,91500000.0
2006-06-16 12:41:00,0.62235,0.62235,0.62232,0.62232,46899999.0
2006-06-16 12:42:00,0.62235,0.6224,0.62232,0.62232,35800000.0
2006-06-16 12:43:00,0.62236,0.62241,0.62235,0.62241,43000000.0
2006-06-16 12:44:00,0.62237,0.62241,0.62228,0.62238,69800000.0
2006-06-16 12:45:00,0.62247,0.62248,0.62247,0.62248,17500000.0
2006-06-16 12:46:00,0.62248,0.62248,0.62237,0.62237,35000001.0
2006-06-16 12:47:00,0.6224,0.6224,0.6224,0.6224,42199999.0
2006-06-16 12:48:00,0.62242,0.62243,0.62225,0.62225,65000000.0
2006-06-16 12:49:00,0.62221,0.62221,0.62215,0.62215,73000000.0
2006-06-16 12:50:00,0.62214,0.62229,0.62214,0.62222,85200000.0
2006-06-16 12:51:00,0.62244,0.6225,0.62233,0.6224,87699998.0
2006-06-16 12:52:00,0.62226,0.62226,0.62187,0.62192,78100000.0
2006-06-16 12:53:00,0.62185,0.62195,0.62185,0.6219,117300000.0
2006-06-16 12:54:00,0.6219,0.62195,0.6219,0.62195,40000000.0
2006-06-16 12:55:00,0.6219,0.62225,0.6219,0.62225,168800000.0
2006-06-16 12:56:00,0.62243,0.62246,0.62238,0.62238,66200000.0
2006-06-16 12:57:00,0.62238,0.6226,0.62235,0.62257,78199999.0
2006-06-16 12:58:00,0.62275,0.62275,0.62265,0.6227,122200001.0
2006-06-16 12:59:00,0.62273,0.62273,0.62267,0.62267,22400000.0
2006-06-16 13:00:00,0.62267,0.62275,0.62267,0.6227,32600000.0
2006-06-16 13:01:00,0.62276,0.62286,0.62275,0.62286,110900001.0
2006-06-16 13:02:00,0.62285,0.62295,0.62285,0.6229,145000000.0
2006-06-16 13:03:00,0.62285,0.6229,0.6227,0.6229,39499999.0
2006-06-16 13:04:00,0.62282,0.62282,0.62272,0.62272,134300002.0
2006-06-16 13:05:00,0.6227,0.62275,0.6227,0.62275,25600000.0
2006-06-16 13:06:00,0.62273,0.62292,0.62273,0.62286,102799999.0
2006-06-16 13:07:00,0.62275,0.62302,0.62275,0.62284,86099999.0
2006-06-16 13:08:00,0.62255,0.62275,0.6225,0.6225,93500000.0
2006-06-16 13:09:00,0.62275,0.62275,0.62262,0.62262,60899999.0
2006-06-16 13:10:00,0.6227,0.62275,0.62265,0.62265,108000000.0
2006-06-16 13:11:00,0.62265,0.6228,0.62265,0.62265,121500001.0
2006-06-16 13:12:00,0.62273,0.62273,0.6226,0.62267,115800000.0
2006-06-16 13:13:00,0.6226,0.62265,0.6226,0.62265,65800000.0
2006-06-16 13:14:00,0.62257,0.62262,0.62257,0.6226,52300001.0
2006-06-16 13:15:00,0.62265,0.62265,0.6226,0.62265,69100000.0
2006-06-16 13:16:00,0.62265,0.62265,0.62255,0.62255,21400000.0
2006-06-16 13:17:00,0.62255,0.62263,0.62255,0.62258,55100000.0
2006-06-16 13:18:00,0.62255,0.62272,0.62252,0.62252,81400000.0
2006-06-16 13:19:00,0.6226,0.62265,0.62255,0.62265,34400000.0
2006-06-16 13:20:00,0.62265,0.6227,0.62255,0.62262,75300001.0
2006-06-16 13:21:00,0.62262,0.62265,0.62255,0.62255,80900000.0
2006-06-16 13:22:00,0.62255,0.62265,0.62255,0.6226,75600001.0
2006-06-16 13:23:00,0.62265,0.62268,0.62255,0.62265,75300000.0
2006-06-16 13:24:00,0.62266,0.62292,0.62261,0.62261,150000001.0
2006-06-16 13:25:00,0.62273,0.62273,0.62261,0.62261,62800000.0
2006-06-16 13:26:00,0.62265,0.62265,0.6224,0.62265,57500000.0
2006-06-16 13:27:00,0.62263,0.62263,0.6224,0.6224,66199999.0
2006-06-16 13:28:00,0.6225,0.62255,0.62245,0.6225,88399998.0
2006-06-16 13:29:00,0.6225,0.62255,0.62245,0.6225,87400001.0
2006-06-16 13:30:00,0.62245,0.62255,0.62245,0.62255,57800000.0
2006-06-16 13:31:00,0.6225,0.6226,0.62245,0.6226,90400000.0
2006-06-16 13:32:00,0.62255,0.62255,0.62248,0.62248,110400000.0
2006-06-16 13:33:00,0.62255,0.62255,0.6225,0.6225,91000001.0
2006-06-16 13:34:00,0.62245,0.62255,0.62245,0.6225,64900000.0
2006-06-16 13:35:00,0.62255,0.6226,0.62243,0.62248,147400003.0
2006-06-16 13:36:00,0.6225,0.62255,0.62245,0.6225,83800000.0
2006-06-16 13:37:00,0.62255,0.6226,0.62245,0.6225,80500001.0
2006-06-16 13:38:00,0.6225,0.62255,0.6225,0.62255,41600000.0
2006-06-16 13:39:00,0.62255,0.62255,0.6225,0.6225,85400000.0
2006-06-16 13:40:00,0.6225,0.62255,0.62245,0.62255,87399998.0
2006-06-16 13:41:00,0.62245,0.62264,0.62233,0.62264,127500000.0
2006-06-16 13:42:00,0.62262,0.6227,0.62255,0.62255,53300000.0
2006-06-16 13:43:00,0.62262,0.62262,0.62258,0.62261,67999998.0
2006-06-16 13:44:00,0.62265,0.62279,0.62254,0.62274,127300000.0
2006-06-16 13:45:00,0.62278,0.62292,0.62275,0.62292,60900000.0
2006-06-16 13:46:00,0.62287,0.62288,0.62277,0.62281,42800000.0
2006-06-16 13:47:00,0.6228,0.62288,0.6228,0.62288,102800000.0
2006-06-16 13:48:00,0.62282,0.62298,0.62282,0.62294,71000001.0
2006-06-16 13:49:00,0.62305,0.62305,0.62295,0.62295,107299999.0
2006-06-16 13:50:00,0.62294,0.62294,0.62277,0.62284,75899999.0
2006-06-16 13:51:00,0.62275,0.62282,0.62275,0.62278,138700002.0
2006-06-16 13:52:00,0.62277,0.62279,0.62263,0.62275,46800000.0
2006-06-16 13:53:00,0.62281,0.62293,0.62268,0.62293,85500000.0
2006-06-16 13:54:00,0.62295,0.623,0.6229,0.623,75100001.0
2006-06-16 13:55:00,0.623,0.62305,0.6229,0.62295,56600000.0
2006-06-16 13:56:00,0.62287,0.62287,0.62273,0.62273,49400000.0
2006-06-16 13:57:00,0.62287,0.62287,0.62277,0.62282,77299999.0
2006-06-16 13:58:00,0.62287,0.62288,0.62284,0.62284,36700000.0
2006-06-16 13:59:00,0.62283,0.62296,0.62282,0.62282,63100000.0
2006-06-16 14:00:00,0.62282,0.6229,0.6226,0.6228,54200000.0
2006-06-16 14:01:00,0.62284,0.62292,0.62278,0.62287,103200000.0
2006-06-16 14:02:00,0.62292,0.62292,0.62279,0.62282,23200000.0
2006-06-16 14:03:00,0.62285,0.62291,0.62276,0.6228,108900000.0
2006-06-16 14:04:00,0.62286,0.62286,0.62258,0.62274,116400001.0
2006-06-16 14:05:00,0.62266,0.62266,0.62223,0.62223,117700000.0
2006-06-16 14:06:00,0.62217,0.62227,0.62208,0.62218,92000001.0
2006-06-16 14:07:00,0.62229,0.62258,0.62229,0.62256,47000000.0
2006-06-16 14:08:00,0.62246,0.62263,0.62246,0.6226,42400000.0
2006-06-16 14:09:00,0.6226,0.62271,0.62256,0.62258,129699998.0
2006-06-16 14:10:00,0.62263,0.62265,0.62251,0.62265,58999999.0
2006-06-16 14:11:00,0.62273,0.62273,0.62259,0.6226,88300001.0
2006-06-16 14:12:00,0.6226,0.6227,0.6226,0.62267,100400002.0
2006-06-16 14:13:00,0.62263,0.62265,0.62246,0.62253,54000001.0
2006-06-16 14:14:00,0.6225,0.62257,0.62243,0.62245,98200000.0
2006-06-16 14:15:00,0.62247,0.62258,0.62241,0.62249,92100000.0
2006-06-16 14:16:00,0.62245,0.62257,0.62245,0.62245,85400000.0
2006-06-16 14:17:00,0.62237,0.62245,0.62227,0.62245,136300000.0
2006-06-16 14:18:00,0.62232,0.62236,0.6222,0.62223,150000000.0
2006-06-16 14:19:00,0.6222,0.62246,0.6222,0.62232,96500000.0
2006-06-16 14:20:00,0.62234,0.62249,0.62234,0.6224,120899998.0
2006-06-16 14:21:00,0.62236,0.62239,0.62236,0.62239,19900000.0
2006-06-16 14:22:00,0.62235,0.62254,0.62235,0.62245,66300001.0
2006-06-16 14:23:00,0.62248,0.6226,0.62248,0.62255,49799999.0
2006-06-16 14:24:00,0.62263,0.62267,0.62246,0.62255,102800001.0
2006-06-16 14:25:00,0.62248,0.6226,0.62245,0.6225,43000000.0
2006-06-16 14:26:00,0.62245,0.62255,0.62244,0.62255,139599997.0
2006-06-16 14:27:00,0.62252,0.62257,0.6225,0.6225,135299999.0
2006-06-16 14:28:00,0.62243,0.62243,0.62226,0.62235,73199999.0
2006-06-16 14:29:00,0.62232,0.62233,0.62224,0.62225,163999996.0
2006-06-16 14:30:00,0.62233,0.62242,0.62226,0.62232,167799998.0
2006-06-16 14:31:00,0.62246,0.62246,0.62209,0.62209,103899997.0
2006-06-16 14:32:00,0.6221,0.62216,0.62176,0.62181,89400000.0
2006-06-16 14:33:00,0.62187,0.62188,0.62179,0.62179,47900001.0
2006-06-16 14:34:00,0.62194,0.62207,0.62189,0.62204,62699999.0
2006-06-16 14:35:00,0.62189,0.62191,0.62182,0.6219,41000000.0
2006-06-16 14:36:00,0.622,0.622,0.62193,0.62194,59899999.0
2006-06-16 14:37:00,0.62195,0.62195,0.6218,0.6218,41500001.0
2006-06-16 14:38:00,0.62174,0.62174,0.62154,0.62159,72900001.0
2006-06-16 14:39:00,0.62149,0.62161,0.62149,0.62153,103600000.0
2006-06-16 14:40:00,0.62136,0.62136,0.62111,0.62134,195700004.0
2006-06-16 14:41:00,0.62118,0.6212,0.62104,0.62113,68500001.0
2006-06-16 14:42:00,0.62112,0.62138,0.62112,0.62138,90799999.0
2006-06-16 14:43:00,0.62139,0.6215,0.62136,0.62148,127600001.0
2006-06-16 14:44:00,0.62135,0.62151,0.62135,0.62151,95899998.0
2006-06-16 14:45:00,0.62142,0.62142,0.62131,0.6214,75000001.0
2006-06-16 14:46:00,0.62144,0.62148,0.62144,0.62144,74199999.0
2006-06-16 14:47:00,0.62143,0.62155,0.6214,0.62145,109099998.0
2006-06-16 14:48:00,0.62146,0.62146,0.62139,0.6214,64600000.0
2006-06-16 14:49:00,0.6214,0.6214,0.62135,0.62135,101699999.0
2006-06-16 14:50:00,0.62139,0.62145,0.62132,0.62137,101400000.0
2006-06-16 14:51:00,0.62143,0.62143,0.62125,0.62139,104299998.0
2006-06-16 14:52:00,0.62123,0.62123,0.62072,0.62072,71699999.0
2006-06-16 14:53:00,0.6207,0.6207,0.6202,0.6202,98700000.0
2006-06-16 14:54:00,0.62032,0.62039,0.61949,0.61983,153900002.0
2006-06-16 14:55:00,0.61974,0.61981,0.6196,0.61965,64899999.0
2006-06-16 14:56:00,0.61972,0.62005,0.61972,0.62003,86500000.0
2006-06-16 14:57:00,0.62009,0.6203,0.62009,0.62023,44699999.0
2006-06-16 14:58:00,0.61997,0.61997,0.61979,0.61979,58500000.0
2006-06-16 14:59:00,0.6199,0.62068,0.61987,0.62064,90900000.0
2006-06-16 15:00:00,0.62054,0.62054,0.62027,0.62032,103800001.0
2006-06-16 15:01:00,0.62032,0.62053,0.62032,0.62051,67500000.0
2006-06-16 15:02:00,0.6206,0.62061,0.62047,0.62047,61499999.0
2006-06-16 15:03:00,0.62045,0.62047,0.62036,0.62041,107899998.0
2006-06-16 15:04:00,0.62035,0.62039,0.6203,0.62037,55100001.0
2006-06-16 15:05:00,0.6202,0.6202,0.62,0.62015,78800001.0
2006-06-16 15:06:00,0.62024,0.62039,0.62021,0.62026,114399999.0
2006-06-16 15:07:00,0.62017,0.62017,0.61999,0.61999,86200000.0
2006-06-16 15:08:00,0.6203,0.62061,0.6203,0.62041,149199999.0
2006-06-16 15:09:00,0.62052,0.62065,0.62047,0.62055,203900001.0
2006-06-16 15:10:00,0.62036,0.62048,0.62034,0.62034,109599998.0
2006-06-16 15:11:00,0.62027,0.62044,0.62027,0.62036,49600000.0
2006-06-16 15:12:00,0.62043,0.62052,0.62042,0.62052,97799999.0
2006-06-16 15:13:00,0.62055,0.6206,0.6205,0.62057,98199998.0
2006-06-16 15:14:00,0.62061,0.62061,0.62042,0.62056,84800000.0
2006-06-16 15:15:00,0.62062,0.62064,0.62047,0.62047,84199999.0
2006-06-16 15:16:00,0.62035,0.62043,0.6203,0.62043,107700000.0
2006-06-16 15:17:00,0.62043,0.62066,0.62043,0.62066,35900000.0
2006-06-16 15:18:00,0.62061,0.62061,0.62053,0.62053,54199999.0
2006-06-16 15:19:00,0.62062,0.62062,0.62044,0.62058,137599997.0
2006-06-16 15:20:00,0.6205,0.6205,0.62017,0.62031,101000001.0
2006-06-16 15:21:00,0.62039,0.62039,0.62034,0.62034,80999999.0
2006-06-16 15:22:00,0.6204,0.62042,0.62025,0.62028,108100002.0
2006-06-16 15:23:00,0.62028,0.62028,0.62021,0.62023,79400000.0
2006-06-16 15:24:00,0.62036,0.62036,0.6201,0.62014,108500000.0
2006-06-16 15:25:00,0.62012,0.62012,0.61997,0.62002,130200002.0
2006-06-16 15:26:00,0.61986,0.61986,0.61954,0.61957,124799998.0
2006-06-16 15:27:00,0.61944,0.61967,0.61944,0.61964,120700001.0
2006-06-16 15:28:00,0.61962,0.61986,0.61962,0.6197,75000000.0
2006-06-16 15:29:00,0.61969,0.6198,0.61964,0.61965,127099998.0
2006-06-16 15:30:00,0.61968,0.61968,0.61958,0.6196,64800000.0
2006-06-16 15:31:00,0.61964,0.61965,0.61924,0.61924,40300000.0
2006-06-16 15:32:00,0.61906,0.61907,0.61886,0.619,106200000.0
2006-06-16 15:33:00,0.61904,0.6192,0.61904,0.61908,95500000.0
2006-06-16 15:34:00,0.619,0.61916,0.619,0.61913,52600001.0
2006-06-16 15:35:00,0.61913,0.61934,0.61902,0.61911,79900000.0
2006-06-16 15:36:00,0.61906,0.61917,0.619,0.619,53500000.0
2006-06-16 15:37:00,0.61897,0.61897,0.61885,0.61896,116800000.0
2006-06-16 15:38:00,0.61906,0.61906,0.61897,0.61897,22400000.0
2006-06-16 15:39:00,0.61895,0.61895,0.61888,0.61893,108200000.0
2006-06-16 15:40:00,0.61899,0.61918,0.6189,0.6189,103600000.0
2006-06-16 15:41:00,0.61907,0.61917,0.61894,0.61903,187300001.0
2006-06-16 15:42:00,0.61912,0.61915,0.61895,0.61902,112799999.0
2006-06-16 15:43:00,0.619,0.619,0.61886,0.61887,46200000.0
2006-06-16 15:44:00,0.61887,0.61887,0.61881,0.61881,27100000.0
2006-06-16 15:45:00,0.61876,0.61899,0.61875,0.61877,113199999.0
2006-06-16 15:46:00,0.6188,0.61905,0.6188,0.61886,73400000.0
2006-06-16 15:47:00,0.61891,0.61891,0.61883,0.61883,115399999.0
2006-06-16 15:48:00,0.61881,0.61888,0.61877,0.61877,114199999.0
2006-06-16 15:49:00,0.61875,0.61897,0.61867,0.61897,116600000.0
2006-06-16 15:50:00,0.61898,0.61913,0.61898,0.61913,51799999.0
2006-06-16 15:51:00,0.61918,0.61918,0.619,0.619,27900000.0
2006-06-16 15:52:00,0.61877,0.61892,0.61873,0.61873,80300000.0
2006-06-16 15:53:00,0.61867,0.61885,0.61867,0.61876,99200000.0
2006-06-16 15:54:00,0.61888,0.61895,0.61885,0.6189,70500000.0
2006-06-16 15:55:00,0.61881,0.61911,0.61881,0.61911,84500000.0
2006-06-16 15:56:00,0.61904,0.61904,0.61866,0.61894,68399999.0
2006-06-16 15:57:00,0.61905,0.61916,0.61903,0.61908,111299999.0
2006-06-16 15:58:00,0.6192,0.6192,0.6192,0.6192,20600000.0
2006-06-16 15:59:00,0.61915,0.6192,0.6191,0.6192,62299999.0
2006-06-16 16:00:00,0.61897,0.61907,0.6189,0.61898,108300000.0
2006-06-16 16:01:00,0.6191,0.6192,0.61907,0.61909,43500000.0
2006-06-16 16:02:00,0.61909,0.61913,0.61908,0.61908,118700002.0
2006-06-16 16:03:00,0.61921,0.61923,0.61907,0.61907,137799999.0
2006-06-16 16:04:00,0.61909,0.61919,0.61899,0.61917,121499998.0
2006-06-16 16:05:00,0.61915,0.61915,0.61902,0.61914,110299998.0
2006-06-16 16:06:00,0.61907,0.61907,0.61888,0.619,95600000.0
2006-06-16 16:07:00,0.61899,0.61907,0.61898,0.61898,50600000.0
2006-06-16 16:08:00,0.61898,0.61901,0.61892,0.619,87999999.0
2006-06-16 16:09:00,0.61902,0.61903,0.6188,0.61886,131300000.0
2006-06-16 16:10:00,0.6187,0.61885,0.6187,0.61885,61700001.0
2006-06-16 16:11:00,0.61885,0.61895,0.61884,0.61892,61500000.0
2006-06-16 16:12:00,0.61896,0.61907,0.61896,0.61907,101699999.0
2006-06-16 16:13:00,0.61898,0.61898,0.61879,0.61879,33700000.0
2006-06-16 16:14:00,0.61888,0.619,0.61888,0.61893,44500000.0
2006-06-16 16:15:00,0.6189,0.619,0.6189,0.61898,117500000.0
2006-06-16 16:16:00,0.6191,0.6191,0.61882,0.6189,66000000.0
2006-06-16 16:17:00,0.61886,0.6189,0.6188,0.61888,143599998.0
2006-06-16 16:18:00,0.61874,0.61884,0.61858,0.61875,67300000.0
2006-06-16 16:19:00,0.61871,0.61871,0.61832,0.61841,133699999.0
2006-06-16 16:20:00,0.61862,0.61882,0.61862,0.61877,83200001.0
2006-06-16 16:21:00,0.61873,0.61873,0.61859,0.61865,140600003.0
2006-06-16 16:22:00,0.61871,0.61886,0.61871,0.61877,130199997.0
2006-06-16 16:23:00,0.61873,0.6188,0.61873,0.61879,38400000.0
2006-06-16 16:24:00,0.6189,0.6189,0.61882,0.61882,46400000.0
2006-06-16 16:25:00,0.6188,0.61889,0.61879,0.61888,94000000.0
2006-06-16 16:26:00,0.61884,0.6191,0.61884,0.6191,70200000.0
2006-06-16 16:27:00,0.61921,0.61928,0.61919,0.6192,74900000.0
2006-06-16 16:28:00,0.61889,0.61924,0.61889,0.61917,73600000.0
2006-06-16 16:29:00,0.61916,0.61918,0.61906,0.61912,81300001.0
2006-06-16 16:30:00,0.61909,0.61924,0.61908,0.61908,121499999.0
2006-06-16 16:31:00,0.6191,0.61915,0.6191,0.61915,98700000.0
2006-06-16 16:32:00,0.61913,0.61913,0.61897,0.61897,130199999.0
2006-06-16 16:33:00,0.61897,0.61904,0.61882,0.61888,133500000.0
2006-06-16 16:34:00,0.61883,0.61897,0.61883,0.61887,131000001.0
2006-06-16 16:35:00,0.61889,0.61898,0.61879,0.61882,74000000.0
2006-06-16 16:36:00,0.61876,0.61889,0.61875,0.61889,112100002.0
2006-06-16 16:37:00,0.6187,0.6187,0.61837,0.61837,49500000.0
2006-06-16 16:38:00,0.61841,0.61841,0.61791,0.61797,111999999.0
2006-06-16 16:39:00,0.61788,0.61788,0.61765,0.61785,40600000.0
2006-06-16 16:40:00,0.61803,0.61823,0.61803,0.61819,46300000.0
2006-06-16 16:41:00,0.61822,0.61844,0.61812,0.61817,145200000.0
2006-06-16 16:42:00,0.61803,0.61811,0.61801,0.6181,128700000.0
2006-06-16 16:43:00,0.61795,0.61795,0.61755,0.61755,91900000.0
2006-06-16 16:44:00,0.61741,0.61764,0.61723,0.61764,107000000.0
2006-06-16 16:45:00,0.61787,0.61787,0.61756,0.61758,96400002.0
2006-06-16 16:46:00,0.61766,0.61766,0.61746,0.61749,96500000.0
2006-06-16 16:47:00,0.61744,0.61744,0.61731,0.61744,112800002.0
2006-06-16 16:48:00,0.61738,0.61738,0.61692,0.61719,117100000.0
2006-06-16 16:49:00,0.61711,0.61717,0.61696,0.61714,162200001.0
2006-06-16 16:50:00,0.61723,0.61734,0.61723,0.6173,142100002.0
2006-06-16 16:51:00,0.61737,0.61737,0.61718,0.61718,115200002.0
2006-06-16 16:52:00,0.61733,0.61744,0.61724,0.61744,38900000.0
2006-06-16 16:53:00,0.61747,0.61755,0.61741,0.61742,70300000.0
2006-06-16 16:54:00,0.61737,0.61784,0.61737,0.61784,135000001.0
2006-06-16 16:55:00,0.6178,0.61793,0.61764,0.61791,78900000.0
2006-06-16 16:56:00,0.61793,0.61793,0.61786,0.61786,96900000.0
2006-06-16 16:57:00,0.61783,0.6179,0.61768,0.6179,60000001.0
2006-06-16 16:58:00,0.61786,0.61817,0.61786,0.61816,122700000.0
2006-06-16 16:59:00,0.61818,0.61838,0.61812,0.6182,118799998.0
2006-06-16 17:00:00,0.61819,0.61826,0.61815,0.61815,74600000.0
2006-06-16 17:01:00,0.61817,0.61817,0.61799,0.61804,100400001.0
2006-06-16 17:02:00,0.61808,0.61813,0.61805,0.61813,86100000.0
2006-06-16 17:03:00,0.61789,0.61823,0.61789,0.61815,124400001.0
2006-06-16 17:04:00,0.61811,0.61814,0.61808,0.61813,75100001.0
2006-06-16 17:05:00,0.61808,0.61809,0.61808,0.61809,40300002.0
2006-06-16 17:06:00,0.61804,0.61816,0.61772,0.61782,79600001.0
2006-06-16 17:07:00,0.61779,0.61793,0.61779,0.61793,73499998.0
2006-06-16 17:08:00,0.61796,0.61796,0.61776,0.61788,75300000.0
2006-06-16 17:09:00,0.61783,0.61783,0.61758,0.61769,105099998.0
2006-06-16 17:10:00,0.61762,0.61773,0.61747,0.61757,127199999.0
2006-06-16 17:11:00,0.6176,0.61784,0.61745,0.61769,100300001.0
2006-06-16 17:12:00,0.6177,0.61788,0.6177,0.61776,75800000.0
2006-06-16 17:13:00,0.6178,0.61785,0.61773,0.61773,74900000.0
2006-06-16 17:14:00,0.61768,0.61787,0.61768,0.6178,163600001.0
2006-06-16 17:15:00,0.6178,0.6178,0.61749,0.61749,135600000.0
2006-06-16 17:16:00,0.61753,0.61781,0.61753,0.61772,104899998.0
2006-06-16 17:17:00,0.61764,0.61773,0.61761,0.61762,63600000.0
2006-06-16 17:18:00,0.61764,0.61764,0.61755,0.61757,142700001.0
2006-06-16 17:19:00,0.61757,0.61762,0.6175,0.6175,55900000.0
2006-06-16 17:20:00,0.61767,0.6177,0.61717,0.61717,91200001.0
2006-06-16 17:21:00,0.61703,0.61725,0.61687,0.617,107899999.0
2006-06-16 17:22:00,0.61685,0.61694,0.61685,0.61694,74600001.0
2006-06-16 17:23:00,0.61681,0.61681,0.61654,0.6167,40800000.0
2006-06-16 17:24:00,0.61669,0.61669,0.61658,0.61667,102200000.0
2006-06-16 17:25:00,0.61667,0.6168,0.61667,0.61675,79199999.0
2006-06-16 17:26:00,0.61662,0.61673,0.61654,0.61662,139100000.0
2006-06-16 17:27:00,0.61655,0.61658,0.61638,0.61638,73200000.0
2006-06-16 17:28:00,0.61646,0.61693,0.61646,0.61683,107499999.0
2006-06-16 17:29:00,0.61682,0.61682,0.61663,0.61672,109200001.0
2006-06-16 17:30:00,0.61673,0.6168,0.61643,0.61643,145899999.0
2006-06-16 17:31:00,0.6164,0.61666,0.61633,0.61633,121900000.0
2006-06-16 17:32:00,0.61625,0.61641,0.61623,0.61633,87299998.0
2006-06-16 17:33:00,0.61642,0.61648,0.61641,0.61648,33400000.0
2006-06-16 17:34:00,0.61643,0.61643,0.61623,0.61623,74999998.0
2006-06-16 17:35:00,0.61619,0.61628,0.61612,0.61619,112300002.0
2006-06-16 17:36:00,0.61615,0.61628,0.61606,0.61617,110899999.0
2006-06-16 17:37:00,0.61621,0.6163,0.61621,0.6163,85199999.0
2006-06-16 17:38:00,0.61625,0.61631,0.61619,0.61628,75800000.0
2006-06-16 17:39:00,0.61622,0.61637,0.61622,0.61637,68199999.0
2006-06-16 17:40:00,0.61625,0.61644,0.61625,0.61632,38900000.0
2006-06-16 17:41:00,0.61642,0.61658,0.6164,0.61641,92399998.0
2006-06-16 17:42:00,0.61644,0.61653,0.61642,0.61649,146900001.0
2006-06-16 17:43:00,0.61652,0.61654,0.61639,0.6165,111800001.0
2006-06-16 17:44:00,0.61662,0.61675,0.61662,0.61675,31200000.0
2006-06-16 17:45:00,0.61665,0.6169,0.61646,0.6169,85500000.0
2006-06-16 17:46:00,0.61685,0.61707,0.61682,0.61695,123300000.0
2006-06-16 17:47:00,0.61693,0.61696,0.6167,0.61693,108799999.0
2006-06-16 17:48:00,0.61692,0.61698,0.61688,0.61698,102000000.0
2006-06-16 17:49:00,0.61696,0.61706,0.61694,0.61694,74300000.0
2006-06-16 17:50:00,0.61683,0.61698,0.6168,0.61694,66100000.0
2006-06-16 17:51:00,0.6169,0.61699,0.61685,0.61685,129199998.0
2006-06-16 17:52:00,0.61687,0.61693,0.61687,0.61693,39799999.0
2006-06-16 17:53:00,0.61699,0.61704,0.61696,0.61704,66199999.0
2006-06-16 17:54:00,0.61692,0.61692,0.61683,0.6169,61300000.0
2006-06-16 17:55:00,0.61678,0.61678,0.61665,0.61677,91299997.0
2006-06-16 17:56:00,0.61657,0.61687,0.61657,0.61687,138599998.0
2006-06-16 17:57:00,0.61689,0.61689,0.61651,0.61651,44399999.0
2006-06-16 17:58:00,0.61657,0.61685,0.61657,0.6167,88900000.0
2006-06-16 17:59:00,0.61666,0.61684,0.61666,0.61678,102000000.0
2006-06-16 18:00:00,0.61664,0.61667,0.61653,0.6166,82199999.0
2006-06-16 18:01:00,0.61666,0.61674,0.61664,0.61666,136699999.0
2006-06-16 18:02:00,0.61672,0.61672,0.61663,0.6167,90499998.0
2006-06-16 18:03:00,0.61671,0.61678,0.61666,0.6167,305100000.0
2006-06-16 18:04:00,0.61666,0.61675,0.61665,0.61669,202500000.0
2006-06-16 18:05:00,0.61675,0.61685,0.61662,0.61662,292800001.0
2006-06-16 18:06:00,0.61669,0.61677,0.61662,0.61677,106200002.0
2006-06-16 18:07:00,0.61677,0.617,0.61672,0.61693,255099999.0
2006-06-16 18:08:00,0.61691,0.617,0.6169,0.6169,77000001.0
2006-06-16 18:09:00,0.61692,0.61694,0.61674,0.61691,221899998.0
2006-06-16 18:10:00,0.61688,0.61701,0.61688,0.61691,142000000.0
2006-06-16 18:11:00,0.61699,0.61699,0.6168,0.61683,158200000.0
2006-06-16 18:12:00,0.61687,0.61687,0.61668,0.61675,95699999.0
2006-06-16 18:13:00,0.6168,0.6168,0.6167,0.6167,33000000.0
2006-06-16 18:14:00,0.6168,0.61685,0.61678,0.61685,89399999.0
2006-06-16 18:15:00,0.6168,0.61691,0.6168,0.61681,156099999.0
2006-06-16 18:16:00,0.61679,0.61679,0.61666,0.61676,328099999.0
2006-06-16 18:17:00,0.61666,0.61681,0.61666,0.61677,120299999.0
2006-06-16 18:18:00,0.61677,0.61699,0.61676,0.61683,340500003.0
2006-06-16 18:19:00,0.61675,0.6169,0.61667,0.6167,259600002.0
2006-06-16 18:20:00,0.6167,0.61682,0.6167,0.6168,130899998.0
2006-06-16 18:21:00,0.61677,0.61684,0.61674,0.61682,177699999.0
2006-06-16 18:22:00,0.61675,0.61683,0.61669,0.61677,92100000.0
2006-06-16 18:23:00,0.61671,0.61684,0.6166,0.61672,315899998.0
2006-06-16 18:24:00,0.61668,0.61669,0.61642,0.61649,272299996.0
2006-06-16 18:25:00,0.61642,0.61644,0.61622,0.61639,115299999.0
2006-06-16 18:26:00,0.6164,0.6165,0.6164,0.6165,169000001.0
2006-06-16 18:27:00,0.61644,0.61654,0.61635,0.61641,359900002.0
2006-06-16 18:28:00,0.6163,0.61638,0.61611,0.61625,170400001.0
2006-06-16 18:29:00,0.61625,0.61625,0.61604,0.61613,297100003.0
2006-06-16 18:30:00,0.61604,0.61608,0.61595,0.61608,60600001.0
2006-06-16 18:31:00,0.61602,0.61602,0.61591,0.61598,230800003.0
2006-06-16 18:32:00,0.616,0.61605,0.616,0.616,62000000.0
2006-06-16 18:33:00,0.61602,0.61602,0.61582,0.61586,237200002.0
2006-06-16 18:34:00,0.61596,0.61605,0.61589,0.61595,128000001.0
2006-06-16 18:35:00,0.61603,0.61605,0.61593,0.61593,94599999.0
2006-06-16 18:36:00,0.61595,0.616,0.6159,0.6159,162900001.0
2006-06-16 18:37:00,0.61581,0.61581,0.61552,0.61581,85500000.0
2006-06-16 18:38:00,0.61579,0.61581,0.61549,0.61553,164800001.0
2006-06-16 18:39:00,0.61549,0.61577,0.61549,0.61577,392099996.0
2006-06-16 18:40:00,0.61571,0.61571,0.61551,0.6157,74600001.0
2006-06-16 18:41:00,0.61558,0.61571,0.61547,0.61557,237000001.0
2006-06-16 18:42:00,0.61564,0.61576,0.61555,0.61576,134499999.0
2006-06-16 18:43:00,0.61573,0.61599,0.61553,0.61576,613300001.0
2006-06-16 18:44:00,0.61583,0.61594,0.61571,0.61594,304899998.0
2006-06-16 18:45:00,0.61601,0.61601,0.61568,0.61575,423099997.0
2006-06-16 18:46:00,0.61575,0.61579,0.61572,0.61575,149099998.0
2006-06-16 18:47:00,0.61577,0.61606,0.61577,0.61602,135900000.0
2006-06-16 18:48:00,0.61596,0.61611,0.61592,0.61592,154900001.0
2006-06-16 18:49:00,0.6159,0.61614,0.6159,0.61603,146600001.0
2006-06-16 18:50:00,0.616,0.616,0.6159,0.61598,104800000.0
2006-06-16 18:51:00,0.6159,0.61603,0.6159,0.61601,94500000.0
2006-06-16 18:52:00,0.616,0.616,0.61577,0.61577,69700001.0
2006-06-16 18:53:00,0.61574,0.6158,0.61568,0.6158,86299998.0
2006-06-16 18:54:00,0.6158,0.6158,0.61575,0.61575,72100002.0
2006-06-16 18:55:00,0.61583,0.61583,0.6157,0.61575,128500000.0
2006-06-16 18:56:00,0.6157,0.6157,0.61554,0.61564,91399999.0
2006-06-16 18:57:00,0.61567,0.61585,0.61561,0.61583,64499999.0
2006-06-16 18:58:00,0.61585,0.61589,0.61583,0.61583,98499999.0
2006-06-16 18:59:00,0.6157,0.6158,0.6157,0.6158,182800001.0
2006-06-16 19:00:00,0.61579,0.61584,0.61575,0.61584,151000000.0
2006-06-16 19:01:00,0.61585,0.61585,0.6157,0.6157,56900000.0
2006-06-16 19:02:00,0.61575,0.61575,0.61565,0.61575,94899999.0
2006-06-16 19:03:00,0.6157,0.6158,0.6157,0.6157,154499999.0
2006-06-16 19:04:00,0.6157,0.61585,0.61565,0.61565,184000000.0
2006-06-16 19:05:00,0.61565,0.6158,0.61565,0.6158,78100000.0
2006-06-16 19:06:00,0.61583,0.6159,0.61577,0.61583,218200001.0
2006-06-16 19:07:00,0.61587,0.61587,0.61561,0.61578,305199998.0
2006-06-16 19:08:00,0.61588,0.61588,0.61577,0.61582,139300001.0
2006-06-16 19:09:00,0.61588,0.61588,0.61574,0.61584,168999996.0
2006-06-16 19:10:00,0.61587,0.6159,0.61585,0.61585,120599997.0
2006-06-16 19:11:00,0.61579,0.61591,0.61579,0.61581,100800000.0
2006-06-16 19:12:00,0.6159,0.61595,0.61578,0.61587,122099997.0
2006-06-16 19:13:00,0.6158,0.6159,0.61575,0.61585,122999998.0
2006-06-16 19:14:00,0.6159,0.6159,0.61585,0.61585,76300001.0
2006-06-16 19:15:00,0.61585,0.6159,0.61585,0.61585,109799999.0
2006-06-16 19:16:00,0.6158,0.6159,0.6158,0.6159,53800000.0
2006-06-16 19:17:00,0.61585,0.6159,0.6157,0.61582,97199999.0
2006-06-16 19:18:00,0.61585,0.61589,0.61581,0.61589,32700000.0
2006-06-16 19:19:00,0.6158,0.61592,0.61578,0.61591,49799999.0
2006-06-16 19:20:00,0.61593,0.61602,0.61589,0.6159,82900001.0
2006-06-16 19:21:00,0.61595,0.616,0.61585,0.61595,92300000.0
2006-06-16 19:22:00,0.61595,0.616,0.61595,0.616,106200001.0
2006-06-16 19:23:00,0.61593,0.61604,0.61583,0.61583,55900000.0
2006-06-16 19:24:00,0.61585,0.61587,0.6158,0.6158,95300002.0
2006-06-16 19:25:00,0.61586,0.61597,0.61585,0.61597,54900001.0
2006-06-16 19:26:00,0.6159,0.61595,0.6159,0.61595,98499997.0
2006-06-16 19:27:00,0.61593,0.616,0.61585,0.61585,173500001.0
2006-06-16 19:28:00,0.61605,0.61605,0.61585,0.61585,162900003.0
2006-06-16 19:29:00,0.61585,0.61595,0.6158,0.6159,84500000.0
2006-06-16 19:30:00,0.61595,0.61595,0.6159,0.61595,56300001.0
2006-06-16 19:31:00,0.61598,0.61598,0.6158,0.61595,68299999.0
2006-06-16 19:32:00,0.61595,0.61605,0.61585,0.6159,144699999.0
2006-06-16 19:33:00,0.61585,0.61595,0.61585,0.61595,81699999.0
2006-06-16 19:34:00,0.61595,0.616,0.61584,0.616,131400000.0
2006-06-16 19:35:00,0.61601,0.61611,0.61594,0.61608,218800001.0
2006-06-16 19:36:00,0.61608,0.61613,0.616,0.61605,179500002.0
2006-06-16 19:37:00,0.61605,0.6161,0.61603,0.61603,75600001.0
2006-06-16 19:38:00,0.6161,0.6161,0.61603,0.61605,107200000.0
2006-06-16 19:39:00,0.61605,0.61605,0.61584,0.61595,151100000.0
2006-06-16 19:40:00,0.61607,0.6161,0.61602,0.61605,51900001.0
2006-06-16 19:41:00,0.6161,0.6162,0.6161,0.6161,83600000.0
2006-06-16 19:42:00,0.61611,0.61621,0.61611,0.61612,91699999.0
2006-06-16 19:43:00,0.61615,0.6162,0.6161,0.61612,77500000.0
2006-06-16 19:44:00,0.61625,0.61631,0.6161,0.61627,119100000.0
2006-06-16 19:45:00,0.6163,0.6164,0.61625,0.61625,65400000.0
2006-06-16 19:46:00,0.61626,0.61627,0.61617,0.61622,140600000.0
2006-06-16 19:47:00,0.61623,0.61627,0.61617,0.61617,71700000.0
2006-06-16 19:48:00,0.61613,0.61627,0.61613,0.61623,72500001.0
2006-06-16 19:49:00,0.61625,0.61643,0.6161,0.6161,116300000.0
2006-06-16 19:50:00,0.61627,0.6163,0.6162,0.61625,80800000.0
2006-06-16 19:51:00,0.6163,0.61635,0.61625,0.6163,110099999.0
2006-06-16 19:52:00,0.6163,0.61635,0.6162,0.6163,174999997.0
2006-06-16 19:53:00,0.61633,0.61633,0.61622,0.61625,144700000.0
2006-06-16 19:54:00,0.61625,0.61637,0.61625,0.61625,118199998.0
2006-06-16 19:55:00,0.61615,0.61625,0.61615,0.61625,271199999.0
2006-06-16 19:56:00,0.61623,0.6163,0.61617,0.6162,247299999.0
2006-06-16 19:57:00,0.61625,0.61625,0.61615,0.6162,127200000.0
2006-06-16 19:58:00,0.61625,0.61625,0.61615,0.6162,136300000.0
2006-06-16 19:59:00,0.6162,0.61625,0.61615,0.61615,63400000.0
2006-06-16 20:00:00,0.61617,0.61628,0.61612,0.61617,275799999.0
2006-06-16 20:01:00,0.61615,0.61625,0.61609,0.61623,172499996.0
2006-06-16 20:02:00,0.61623,0.61623,0.6162,0.6162,107999997.0
2006-06-16 20:03:00,0.61632,0.61632,0.61625,0.61629,68900000.0
2006-06-16 20:04:00,0.61631,0.6165,0.61631,0.6165,144899999.0
2006-06-16 20:05:00,0.61658,0.6166,0.61645,0.6166,147400001.0
2006-06-16 20:06:00,0.6166,0.6166,0.61645,0.61655,330100002.0
2006-06-16 20:07:00,0.61652,0.6166,0.61645,0.61645,124300001.0
2006-06-16 20:08:00,0.61651,0.61657,0.61651,0.61656,84599999.0
2006-06-16 20:09:00,0.61659,0.61662,0.61629,0.6165,106399999.0
2006-06-16 20:10:00,0.61645,0.61655,0.61645,0.61655,137000000.0
2006-06-16 20:11:00,0.61652,0.61656,0.61652,0.61654,70399998.0
2006-06-16 20:12:00,0.61662,0.61679,0.61662,0.61674,86400000.0
2006-06-16 20:13:00,0.61686,0.61689,0.6165,0.61675,96800000.0
2006-06-16 20:14:00,0.61682,0.61686,0.61673,0.61685,139800001.0
2006-06-16 20:15:00,0.61679,0.6169,0.61679,0.6168,75000000.0
2006-06-16 20:16:00,0.61672,0.61678,0.61665,0.61667,387999998.0
2006-06-16 20:17:00,0.61669,0.61694,0.61669,0.61682,262799998.0
2006-06-16 20:18:00,0.61678,0.61686,0.61665,0.61686,123899998.0
2006-06-16 20:19:00,0.61692,0.61694,0.61667,0.61679,131199999.0
2006-06-16 20:20:00,0.61687,0.61687,0.61669,0.61675,52500000.0
2006-06-16 20:21:00,0.61675,0.6168,0.61671,0.61676,63799998.0
2006-06-16 20:22:00,0.61674,0.61675,0.61658,0.61675,121600000.0
2006-06-16 20:23:00,0.61675,0.6168,0.61665,0.6168,84799999.0
2006-06-16 20:24:00,0.61675,0.61675,0.61643,0.61671,96700000.0
2006-06-16 20:25:00,0.61666,0.61666,0.6165,0.61652,81100000.0
2006-06-16 20:26:00,0.61655,0.6166,0.61645,0.6165,100699999.0
2006-06-16 20:27:00,0.6165,0.61655,0.6165,0.61655,71400001.0
2006-06-16 20:28:00,0.61655,0.61655,0.6165,0.61655,39600000.0
2006-06-16 20:29:00,0.61655,0.6166,0.6165,0.61655,294899999.0
2006-06-16 20:30:00,0.61655,0.6166,0.61645,0.61655,324900000.0
2006-06-16 20:31:00,0.61658,0.61658,0.61645,0.61655,237499998.0
2006-06-16 20:32:00,0.61645,0.61655,0.61645,0.61652,104900000.0
2006-06-16 20:33:00,0.61651,0.61669,0.61651,0.61665,168799997.0
2006-06-16 20:34:00,0.61675,0.61675,0.61668,0.61675,140000000.0
2006-06-16 20:35:00,0.61675,0.61675,0.61665,0.6167,49000001.0
2006-06-16 20:36:00,0.61671,0.61682,0.61661,0.61666,156200000.0
2006-06-16 20:37:00,0.61668,0.61677,0.61664,0.6167,155000000.0
2006-06-16 20:38:00,0.61674,0.61691,0.61674,0.61691,129900000.0
2006-06-16 20:39:00,0.61698,0.61716,0.61698,0.61716,49100001.0
2006-06-16 20:40:00,0.61713,0.61719,0.61703,0.61711,176800001.0
2006-06-16 20:41:00,0.61715,0.61717,0.61708,0.61713,234800000.0
2006-06-16 20:42:00,0.61705,0.6171,0.61697,0.61705,67900001.0
2006-06-16 20:43:00,0.61702,0.61704,0.6169,0.6169,122899998.0
2006-06-16 20:44:00,0.61687,0.61698,0.61687,0.61698,7100000.0
2006-06-16 20:45:00,0.61695,0.617,0.61688,0.6169,63000000.0
2006-06-16 20:46:00,0.617,0.617,0.61688,0.61688,66100000.0
2006-06-16 20:47:00,0.61695,0.617,0.61695,0.61697,86099999.0
2006-06-16 20:48:00,0.6169,0.617,0.6169,0.6169,67699999.0
2006-06-16 20:49:00,0.6169,0.61702,0.61687,0.61702,79800000.0
2006-06-16 20:50:00,0.61703,0.61703,0.61693,0.61698,123699999.0
2006-06-16 20:51:00,0.61698,0.61714,0.61698,0.61711,90099999.0
2006-06-16 20:52:00,0.61714,0.61716,0.61701,0.61701,96600001.0
2006-06-16 20:53:00,0.61705,0.61705,0.61684,0.61686,287599999.0
2006-06-16 20:54:00,0.61692,0.61711,0.61692,0.61711,158300000.0
2006-06-16 20:55:00,0.61701,0.61704,0.61701,0.61704,9500000.0
2006-06-16 20:56:00,0.617,0.61727,0.61688,0.61727,112299999.0
2006-06-16 20:57:00,0.61729,0.61732,0.61702,0.61723,68599999.0
2006-06-16 20:58:00,0.61721,0.61725,0.6171,0.6171,331399998.0
2006-06-16 20:59:00,0.6171,0.6172,0.61705,0.6171,196700002.0
2006-06-16 21:00:00,0.6171,0.61712,0.61705,0.6171,237799998.0
2006-06-16 21:01:00,0.617,0.61712,0.617,0.61712,112400001.0
2006-06-16 21:02:00,0.6171,0.61715,0.61707,0.6171,86500000.0
2006-06-16 21:03:00,0.61715,0.6172,0.61705,0.6172,157300001.0
2006-06-16 21:04:00,0.6171,0.61715,0.61705,0.61705,68000000.0
2006-06-16 21:05:00,0.61715,0.6172,0.61705,0.6171,94700000.0
2006-06-16 21:06:00,0.61705,0.6172,0.61705,0.6171,118799999.0
2006-06-16 21:07:00,0.61715,0.61715,0.6171,0.6171,37600000.0
2006-06-16 21:08:00,0.6171,0.61715,0.617,0.6171,110700000.0
2006-06-16 21:09:00,0.6171,0.6172,0.61705,0.61715,126200001.0
2006-06-16 21:10:00,0.6171,0.61715,0.6171,0.61715,131000002.0
2006-06-16 21:11:00,0.6171,0.6171,0.6171,0.6171,14400000.0
2006-06-16 21:12:00,0.61705,0.61718,0.61705,0.61715,102600000.0
2006-06-16 21:13:00,0.61708,0.61712,0.61705,0.6171,107600000.0
2006-06-16 21:14:00,0.61715,0.61715,0.6171,0.6171,89499999.0
2006-06-16 21:15:00,0.6171,0.6172,0.61705,0.6171,199799998.0
2006-06-16 21:16:00,0.61715,0.61715,0.61698,0.61705,92800000.0
2006-06-16 21:17:00,0.61705,0.61715,0.61695,0.61715,107400000.0
2006-06-16 21:18:00,0.61715,0.61715,0.61705,0.61712,136700000.0
2006-06-16 21:19:00,0.61715,0.61715,0.61705,0.6171,141900001.0
2006-06-16 21:20:00,0.61715,0.6172,0.617,0.61705,326900000.0
2006-06-16 21:21:00,0.61715,0.61715,0.61705,0.61715,123199998.0
2006-06-16 21:22:00,0.61715,0.61715,0.61705,0.6171,91300000.0
2006-06-16 21:23:00,0.61705,0.61715,0.61705,0.61715,175400000.0
2006-06-16 21:24:00,0.61715,0.61715,0.61705,0.6171,118400002.0
2006-06-16 21:25:00,0.6171,0.61715,0.6171,0.61715,73900000.0
2006-06-16 21:26:00,0.61712,0.61715,0.61705,0.61715,122299999.0
2006-06-16 21:27:00,0.6171,0.61715,0.61705,0.61715,127000001.0
2006-06-16 21:28:00,0.61715,0.61715,0.6171,0.6171,26700000.0
2006-06-16 21:29:00,0.61705,0.61715,0.61695,0.61715,151900001.0
2006-06-16 21:30:00,0.61712,0.6172,0.61705,0.61715,150300000.0
2006-06-16 21:31:00,0.61715,0.61715,0.6171,0.6171,20800000.0
2006-06-16 21:32:00,0.6171,0.61715,0.61705,0.61715,61999999.0
2006-06-16 21:33:00,0.61715,0.61715,0.6171,0.61715,103700000.0
2006-06-16 21:34:00,0.61715,0.61715,0.61702,0.6171,117200001.0
2006-06-16 21:35:00,0.6171,0.61715,0.61707,0.6171,209900001.0
2006-06-16 21:36:00,0.61715,0.6172,0.61702,0.61715,194200001.0
2006-06-16 21:37:00,0.61712,0.6172,0.6171,0.61715,126800000.0
2006-06-16 21:38:00,0.61715,0.6172,0.6171,0.61712,98000001.0
2006-06-16 21:39:00,0.6171,0.61715,0.617,0.61712,75899999.0
2006-06-16 21:40:00,0.61715,0.6172,0.617,0.61718,164800001.0
2006-06-16 21:41:00,0.6171,0.61715,0.61705,0.61715,147899998.0
2006-06-16 21:42:00,0.61712,0.61715,0.6171,0.6171,75799999.0
2006-06-16 21:43:00,0.6171,0.6172,0.61705,0.61705,70100001.0
2006-06-16 21:44:00,0.61715,0.61715,0.61695,0.61695,81900000.0
2006-06-16 21:45:00,0.6171,0.61715,0.61702,0.6171,108900000.0
2006-06-16 21:46:00,0.61708,0.61715,0.61707,0.61707,96200000.0
2006-06-16 21:47:00,0.6171,0.61715,0.6171,0.61715,90500001.0
2006-06-16 21:48:00,0.61715,0.61715,0.61715,0.61715,55600001.0
2006-06-16 21:49:00,0.6171,0.61715,0.617,0.61708,61400000.0
2006-06-16 21:50:00,0.61715,0.6172,0.61705,0.61712,80100000.0
2006-06-16 21:51:00,0.6171,0.61715,0.61707,0.61715,119700000.0
2006-06-16 21:52:00,0.6171,0.61725,0.61707,0.61715,73899999.0
2006-06-16 21:53:00,0.61705,0.61715,0.61705,0.61715,74099999.0
2006-06-16 21:54:00,0.61715,0.61715,0.61705,0.6171,109199999.0
2006-06-16 21:55:00,0.6171,0.61715,0.61708,0.6171,44099999.0
2006-06-16 21:56:00,0.61715,0.61715,0.61705,0.61705,70900000.0
2006-06-16 21:57:00,0.6171,0.61715,0.617,0.61712,158400000.0
2006-06-16 21:58:00,0.6171,0.61715,0.6171,0.61715,43799999.0
2006-06-16 21:59:00,0.6171,0.6172,0.6171,0.6171,48500000.0
2006-06-16 22:00:00,0.6171,0.61715,0.61705,0.61715,102899999.0
2006-06-16 22:01:00,0.61712,0.61715,0.61705,0.6171,83000000.0
2006-06-16 22:02:00,0.61715,0.61715,0.6171,0.6171,54200000.0
2006-06-16 22:03:00,0.61715,0.61715,0.61712,0.61712,34200000.0
2006-06-16 22:04:00,0.6171,0.61715,0.61705,0.6171,72900001.0
2006-06-16 22:05:00,0.61705,0.6172,0.61705,0.61707,188500000.0
2006-06-16 22:06:00,0.61705,0.61725,0.61695,0.6171,127400002.0
2006-06-16 22:07:00,0.6171,0.61715,0.61705,0.61705,83600001.0
2006-06-16 22:08:00,0.6171,0.61725,0.61705,0.61725,74200001.0
2006-06-16 22:09:00,0.61715,0.61715,0.61705,0.61712,53400000.0
2006-06-16 22:10:00,0.6171,0.61715,0.61705,0.6171,65900000.0
2006-06-16 22:11:00,0.61702,0.61715,0.61702,0.61715,107200000.0
2006-06-16 22:12:00,0.6171,0.61715,0.61702,0.61708,98100000.0
2006-06-16 22:13:00,0.6172,0.6172,0.61705,0.6171,48400000.0
2006-06-16 22:14:00,0.61715,0.61715,0.617,0.61712,116500001.0
2006-06-16 22:15:00,0.61712,0.61715,0.61705,0.6171,173499996.0
2006-06-16 22:16:00,0.61708,0.61718,0.61708,0.6171,58299999.0
2006-06-16 22:17:00,0.61715,0.61715,0.61705,0.61715,90000000.0
2006-06-16 22:18:00,0.61715,0.61715,0.617,0.617,107999997.0
2006-06-16 22:19:00,0.6171,0.6172,0.617,0.6171,94799999.0
2006-06-16 22:20:00,0.61715,0.61715,0.6171,0.6171,75400000.0
2006-06-16 22:21:00,0.61715,0.61715,0.61705,0.6171,104700000.0
2006-06-16 22:22:00,0.61718,0.61718,0.61705,0.61705,83500000.0
2006-06-16 22:23:00,0.61705,0.6172,0.61705,0.61715,73300000.0
2006-06-16 22:24:00,0.61705,0.61715,0.61702,0.61715,146200003.0
2006-06-16 22:25:00,0.61705,0.61715,0.61705,0.6171,130100000.0
2006-06-16 22:26:00,0.6171,0.61715,0.61707,0.61715,57600000.0
2006-06-16 22:27:00,0.61705,0.6172,0.61705,0.6172,63799999.0
2006-06-16 22:28:00,0.617,0.61712,0.617,0.61712,77300000.0
2006-06-16 22:29:00,0.6171,0.61715,0.6171,0.6171,28400000.0
2006-06-16 22:30:00,0.61715,0.6172,0.6171,0.61715,176200002.0
2006-06-16 22:31:00,0.61715,0.61715,0.61702,0.61702,86000002.0
2006-06-16 22:32:00,0.61715,0.61715,0.61715,0.61715,28999999.0
2006-06-16 22:33:00,0.6171,0.61715,0.6171,0.61715,105399999.0
2006-06-16 22:34:00,0.6171,0.61715,0.61685,0.61712,139700001.0
2006-06-16 22:35:00,0.61717,0.61717,0.61708,0.61708,56500000.0
2006-06-16 22:36:00,0.6171,0.61715,0.61705,0.6171,102700000.0
2006-06-16 22:37:00,0.6171,0.6171,0.61705,0.6171,86200001.0
2006-06-16 22:38:00,0.617,0.6171,0.61685,0.6171,118300000.0
2006-06-16 22:39:00,0.6171,0.61715,0.6171,0.61715,9500000.0
2006-06-16 22:40:00,0.6171,0.61715,0.617,0.61705,85300000.0
2006-06-16 22:41:00,0.6171,0.6171,0.61707,0.6171,42699999.0
2006-06-16 22:42:00,0.6171,0.61718,0.61705,0.61718,125699998.0
2006-06-16 22:43:00,0.6171,0.6172,0.61695,0.6171,214500000.0
2006-06-16 22:44:00,0.61715,0.61718,0.61702,0.61702,147100000.0
2006-06-16 22:45:00,0.6171,0.6172,0.61705,0.6171,171900001.0
2006-06-16 22:46:00,0.61712,0.61715,0.6169,0.61705,242600000.0
2006-06-16 22:47:00,0.61705,0.61715,0.61705,0.61713,82099999.0
2006-06-16 22:48:00,0.61708,0.6172,0.61695,0.6171,164000001.0
2006-06-16 22:49:00,0.6171,0.6171,0.6171,0.6171,31800000.0
2006-06-16 22:50:00,0.61715,0.61715,0.61685,0.6171,242600000.0
2006-06-16 22:51:00,0.6171,0.61715,0.61702,0.61705,161500000.0
2006-06-16 22:52:00,0.61712,0.61712,0.61705,0.6171,109299999.0
2006-06-16 22:53:00,0.61715,0.61715,0.61705,0.61715,110199999.0
2006-06-16 22:54:00,0.61712,0.61715,0.61705,0.61705,115399999.0
2006-06-16 22:55:00,0.61705,0.6172,0.61705,0.61705,113100000.0
2006-06-16 22:56:00,0.61715,0.61717,0.61705,0.6171,113299999.0
2006-06-16 22:57:00,0.6171,0.61725,0.61708,0.61712,133800003.0
2006-06-16 22:58:00,0.6171,0.6172,0.61705,0.6171,74800000.0
2006-06-16 22:59:00,0.61695,0.61715,0.6169,0.6169,152100002.0
2006-06-19 00:03:00,0.6158,0.6159,0.6158,0.6159,113899999.0
2006-06-19 00:04:00,0.616,0.6163,0.616,0.6163,113899999.0
2006-06-19 00:05:00,0.6161,0.6161,0.6161,0.6161,113899999.0
2006-06-19 00:08:00,0.6159,0.6159,0.6159,0.6159,113899999.0
2006-06-19 00:09:00,0.6161,0.6162,0.6161,0.6162,113899999.0
2006-06-19 00:10:00,0.6163,0.6163,0.6163,0.6163,113899999.0
2006-06-19 00:11:00,0.6164,0.6164,0.6163,0.6163,113899999.0
2006-06-19 00:12:00,0.6166,0.6166,0.6165,0.6165,113899999.0
2006-06-19 00:13:00,0.6163,0.6164,0.6163,0.6163,113899999.0
2006-06-19 00:15:00,0.6162,0.6163,0.6162,0.6163,113899999.0
2006-06-19 00:16:00,0.6164,0.6164,0.6164,0.6164,113899999.0
2006-06-19 00:18:00,0.6163,0.6163,0.6162,0.6163,113899999.0
2006-06-19 00:23:00,0.6162,0.6163,0.6162,0.6163,113899999.0
2006-06-19 00:24:00,0.6164,0.6164,0.6162,0.6163,113899999.0
2006-06-19 00:25:00,0.6165,0.6165,0.6165,0.6165,113899999.0
2006-06-19 00:27:00,0.6163,0.6163,0.6162,0.6163,113899999.0
2006-06-19 00:29:00,0.6164,0.6165,0.6164,0.6164,113899999.0
2006-06-19 00:34:00,0.6166,0.6166,0.6166,0.6166,113899999.0
2006-06-19 00:35:00,0.6165,0.6165,0.6164,0.6164,113899999.0
2006-06-19 00:37:00,0.6165,0.6165,0.6165,0.6165,113899999.0
2006-06-19 00:39:00,0.6164,0.6165,0.6164,0.6165,113899999.0
2006-06-19 00:40:00,0.6164,0.6164,0.6164,0.6164,113899999.0
2006-06-19 00:41:00,0.6166,0.6166,0.6166,0.6166,113899999.0
2006-06-19 00:42:00,0.6165,0.6165,0.6165,0.6165,113899999.0
2006-06-19 00:43:00,0.6166,0.6166,0.6166,0.6166,113899999.0
2006-06-19 00:45:00,0.6165,0.6165,0.6164,0.6165,113899999.0
2006-06-19 00:47:00,0.6164,0.6165,0.6163,0.6165,113899999.0
2006-06-19 00:49:00,0.6163,0.6163,0.6161,0.6161,113899999.0
2006-06-19 00:51:00,0.6162,0.6162,0.6161,0.6162,113899999.0
2006-06-19 00:52:00,0.6163,0.6163,0.6163,0.6163,113899999.0
2006-06-19 00:53:00,0.6162,0.6162,0.6161,0.6161,113899999.0
2006-06-19 00:55:00,0.6162,0.6162,0.6161,0.6162,113899999.0
2006-06-19 00:56:00,0.6161,0.6161,0.6161,0.6161,113899999.0
2006-06-19 00:57:00,0.6162,0.6162,0.616,0.6161,113899999.0
2006-06-19 00:58:00,0.616,0.6161,0.616,0.6161,113899999.0
2006-06-19 00:59:00,0.616,0.6161,0.6159,0.616,113899999.0
2006-06-19 01:00:00,0.6159,0.6159,0.6156,0.6157,113899999.0
2006-06-19 01:01:00,0.6158,0.6158,0.6158,0.6158,113899999.0
2006-06-19 01:04:00,0.6157,0.6158,0.6157,0.6158,113899999.0
2006-06-19 01:05:00,0.6159,0.616,0.6159,0.6159,113899999.0
2006-06-19 01:06:00,0.6158,0.6159,0.6158,0.6158,113899999.0
2006-06-19 01:07:00,0.6157,0.6157,0.6157,0.6157,113899999.0
2006-06-19 01:09:00,0.6158,0.6158,0.6158,0.6158,113899999.0
2006-06-19 01:11:00,0.6159,0.616,0.6159,0.616,113899999.0
2006-06-19 01:13:00,0.6162,0.6162,0.6162,0.6162,113899999.0
2006-06-19 01:14:00,0.6161,0.6161,0.6161,0.6161,113899999.0
2006-06-19 01:15:00,0.616,0.6161,0.616,0.6161,113899999.0
2006-06-19 01:23:00,0.6164,0.6164,0.6164,0.6164,113899999.0
2006-06-19 01:24:00,0.6165,0.6165,0.6165,0.6165,113899999.0
2006-06-19 01:25:00,0.6163,0.6163,0.6163,0.6163,113899999.0
2006-06-19 01:28:00,0.6162,0.6162,0.6161,0.6161,113899999.0
2006-06-19 01:29:00,0.6162,0.6162,0.6162,0.6162,113899999.0
2006-06-19 01:31:00,0.6163,0.6163,0.6161,0.6161,113899999.0
2006-06-19 01:32:00,0.6162,0.6162,0.6161,0.6162,113899999.0
2006-06-19 01:33:00,0.6163,0.6163,0.6163,0.6163,113899999.0
2006-06-19 01:35:00,0.6162,0.6162,0.6162,0.6162,113899999.0
2006-06-19 01:36:00,0.6163,0.6163,0.6163,0.6163,113899999.0
2006-06-19 01:37:00,0.6165,0.6165,0.6164,0.6165,113899999.0
2006-06-19 01:44:00,0.6167,0.6169,0.6167,0.6167,113899999.0
2006-06-19 01:45:00,0.6169,0.6169,0.6169,0.6169,113899999.0
2006-06-19 01:46:00,0.617,0.617,0.6168,0.6169,113899999.0
2006-06-19 01:47:00,0.617,0.617,0.617,0.617,113899999.0
2006-06-19 01:48:00,0.6172,0.6172,0.617,0.617,113899999.0
2006-06-19 01:49:00,0.6171,0.6171,0.617,0.6171,113899999.0
2006-06-19 01:50:00,0.617,0.6171,0.617,0.6171,113899999.0
2006-06-19 01:51:00,0.6172,0.6172,0.6171,0.6171,113899999.0
2006-06-19 01:52:00,0.6173,0.6174,0.6172,0.6172,113899999.0
2006-06-19 01:53:00,0.6171,0.6173,0.6171,0.6173,113899999.0
2006-06-19 01:55:00,0.6174,0.6174,0.6173,0.6173,113899999.0
2006-06-19 01:56:00,0.6174,0.6174,0.6174,0.6174,113899999.0
2006-06-19 01:57:00,0.6175,0.6175,0.6174,0.6174,113899999.0
2006-06-19 01:58:00,0.6176,0.6176,0.6176,0.6176,113899999.0
2006-06-19 02:00:00,0.61743,0.61749,0.61741,0.61744,113899999.0
2006-06-19 02:01:00,0.61745,0.61745,0.6174,0.61745,96800001.0
2006-06-19 02:02:00,0.61736,0.61736,0.6172,0.6172,139400001.0
2006-06-19 02:03:00,0.61706,0.61717,0.617,0.61701,72600000.0
2006-06-19 02:04:00,0.61705,0.6171,0.61705,0.61705,54100001.0
2006-06-19 02:05:00,0.61709,0.61714,0.61702,0.61714,14900000.0
2006-06-19 02:06:00,0.61708,0.61711,0.61705,0.6171,87500000.0
2006-06-19 02:07:00,0.61705,0.6171,0.61705,0.6171,80000000.0
2006-06-19 02:08:00,0.617,0.61715,0.617,0.61715,67599999.0
2006-06-19 02:09:00,0.61712,0.61713,0.61709,0.6171,59199999.0
2006-06-19 02:10:00,0.61716,0.61724,0.61709,0.61724,92299999.0
2006-06-19 02:11:00,0.6172,0.6172,0.61705,0.61707,62100000.0
2006-06-19 02:12:00,0.61708,0.61712,0.61691,0.61691,43500000.0
2006-06-19 02:13:00,0.61708,0.6171,0.61698,0.61698,93700002.0
2006-06-19 02:14:00,0.61705,0.61715,0.61705,0.61705,149100002.0
2006-06-19 02:15:00,0.617,0.61714,0.617,0.61705,116200003.0
2006-06-19 02:16:00,0.61702,0.61714,0.61702,0.61709,132300001.0
2006-06-19 02:17:00,0.6171,0.61715,0.6171,0.61715,23999999.0
2006-06-19 02:18:00,0.61703,0.61724,0.61703,0.61722,41499999.0
2006-06-19 02:19:00,0.61723,0.61731,0.6172,0.61722,112499998.0
2006-06-19 02:20:00,0.61732,0.61732,0.6172,0.61725,56600000.0
2006-06-19 02:21:00,0.61725,0.61728,0.61724,0.61727,60299998.0
2006-06-19 02:22:00,0.6173,0.61747,0.61727,0.61727,93699999.0
2006-06-19 02:23:00,0.61713,0.61755,0.61713,0.61735,123799998.0
2006-06-19 02:24:00,0.61746,0.61754,0.61742,0.61749,98900001.0
2006-06-19 02:25:00,0.61756,0.61762,0.61742,0.61754,49300000.0
2006-06-19 02:26:00,0.61761,0.61781,0.61756,0.61765,141000003.0
2006-06-19 02:27:00,0.61774,0.61774,0.61761,0.61761,41499998.0
2006-06-19 02:28:00,0.61784,0.61788,0.61776,0.61785,120699998.0
2006-06-19 02:29:00,0.61786,0.61786,0.61764,0.61773,152399998.0
2006-06-19 02:30:00,0.61782,0.61782,0.61766,0.61777,80400000.0
2006-06-19 02:31:00,0.61777,0.61777,0.61757,0.61774,85000000.0
2006-06-19 02:32:00,0.61764,0.61767,0.6176,0.6176,60900001.0
2006-06-19 02:33:00,0.61752,0.61763,0.6174,0.6174,100999998.0
2006-06-19 02:34:00,0.61726,0.61739,0.61711,0.61726,87700001.0
2006-06-19 02:35:00,0.6172,0.61721,0.61712,0.61717,93999999.0
2006-06-19 02:36:00,0.6172,0.6173,0.61716,0.61716,92800002.0
2006-06-19 02:37:00,0.61718,0.61718,0.61688,0.61688,95699999.0
2006-06-19 02:38:00,0.61693,0.61702,0.6169,0.61702,52600000.0
2006-06-19 02:39:00,0.61703,0.61711,0.6169,0.61704,113000000.0
2006-06-19 02:40:00,0.61705,0.61715,0.617,0.61706,77400001.0
2006-06-19 02:41:00,0.61708,0.61718,0.61708,0.61718,70000000.0
2006-06-19 02:42:00,0.6171,0.6171,0.61703,0.61707,90000001.0
2006-06-19 02:43:00,0.61705,0.61713,0.61705,0.61713,54700000.0
2006-06-19 02:44:00,0.61715,0.61715,0.6171,0.6171,55600002.0
2006-06-19 02:45:00,0.61713,0.61713,0.61689,0.617,90899999.0
2006-06-19 02:46:00,0.61692,0.61706,0.61692,0.61695,47500001.0
2006-06-19 02:47:00,0.61686,0.6169,0.61678,0.6169,68500000.0
2006-06-19 02:48:00,0.61697,0.61697,0.61687,0.61688,93700000.0
2006-06-19 02:49:00,0.6169,0.61695,0.61685,0.6169,40800000.0
2006-06-19 02:50:00,0.61693,0.61693,0.61668,0.61668,63800000.0
2006-06-19 02:51:00,0.61668,0.61676,0.61657,0.61664,94800000.0
2006-06-19 02:52:00,0.61663,0.61676,0.6166,0.6166,146699999.0
2006-06-19 02:53:00,0.6166,0.6167,0.6166,0.6167,16800000.0
2006-06-19 02:54:00,0.61656,0.61656,0.61651,0.61651,33700000.0
2006-06-19 02:55:00,0.6165,0.61659,0.6165,0.61658,107000003.0
2006-06-19 02:56:00,0.6166,0.6166,0.61642,0.61648,72899999.0
2006-06-19 02:57:00,0.61645,0.6165,0.61645,0.6165,66000002.0
2006-06-19 02:58:00,0.61646,0.61654,0.61637,0.61643,78800000.0
2006-06-19 02:59:00,0.61643,0.61645,0.61635,0.61635,104400000.0
2006-06-19 03:00:00,0.61637,0.61648,0.61637,0.61647,44299999.0
2006-06-19 03:01:00,0.61633,0.61633,0.6159,0.616,90600000.0
2006-06-19 03:02:00,0.6159,0.61631,0.6159,0.61631,72600001.0
2006-06-19 03:03:00,0.61643,0.6165,0.61633,0.61633,157599999.0
2006-06-19 03:04:00,0.61639,0.6164,0.61636,0.61636,112900001.0
2006-06-19 03:05:00,0.61629,0.61647,0.61625,0.61647,120399999.0
2006-06-19 03:06:00,0.61635,0.61635,0.6162,0.6162,43199999.0
2006-06-19 03:07:00,0.61615,0.61615,0.61605,0.6161,48700001.0
2006-06-19 03:08:00,0.61605,0.61615,0.61605,0.61605,116599999.0
2006-06-19 03:09:00,0.6161,0.6161,0.6161,0.6161,17500000.0
2006-06-19 03:10:00,0.61616,0.61635,0.61616,0.61627,95699999.0
2006-06-19 03:11:00,0.6163,0.61635,0.61627,0.6163,59499999.0
2006-06-19 03:12:00,0.61635,0.6164,0.6162,0.61635,99000000.0
2006-06-19 03:13:00,0.61633,0.61633,0.6163,0.6163,27200000.0
2006-06-19 03:14:00,0.61629,0.61629,0.61624,0.61627,72100000.0
2006-06-19 03:15:00,0.61627,0.61632,0.61627,0.6163,106999999.0
2006-06-19 03:16:00,0.61634,0.61634,0.61625,0.61628,57400001.0
2006-06-19 03:17:00,0.61626,0.61639,0.61625,0.61625,38100000.0
2006-06-19 03:18:00,0.61628,0.61635,0.61625,0.6163,54900000.0
2006-06-19 03:19:00,0.61616,0.61641,0.61616,0.61626,99499998.0
2006-06-19 03:20:00,0.61631,0.61641,0.6163,0.61639,101999999.0
2006-06-19 03:21:00,0.61635,0.61644,0.61633,0.61644,71800001.0
2006-06-19 03:22:00,0.61647,0.61649,0.61638,0.61639,111300001.0
2006-06-19 03:23:00,0.61633,0.61639,0.61604,0.61605,164800001.0
2006-06-19 03:24:00,0.61605,0.61605,0.616,0.61605,27200000.0
2006-06-19 03:25:00,0.61605,0.61605,0.61595,0.61605,47799999.0
2006-06-19 03:26:00,0.61607,0.61613,0.61582,0.61582,144000000.0
2006-06-19 03:27:00,0.61594,0.61594,0.6158,0.61588,82200000.0
2006-06-19 03:28:00,0.61575,0.61575,0.61562,0.61562,76400001.0
2006-06-19 03:29:00,0.6157,0.61579,0.61563,0.61577,102800000.0
2006-06-19 03:30:00,0.61572,0.61572,0.61557,0.61557,70200001.0
2006-06-19 03:31:00,0.61555,0.61557,0.61531,0.61557,85599998.0
2006-06-19 03:32:00,0.61548,0.61548,0.61529,0.61538,75000000.0
2006-06-19 03:33:00,0.61544,0.61552,0.61544,0.61551,66099997.0
2006-06-19 03:34:00,0.61552,0.6156,0.61552,0.61552,87800001.0
2006-06-19 03:35:00,0.61562,0.61567,0.61553,0.6156,90600001.0
2006-06-19 03:36:00,0.61553,0.61559,0.61553,0.61553,50200000.0
2006-06-19 03:37:00,0.61552,0.61552,0.61535,0.61537,118800001.0
2006-06-19 03:38:00,0.61539,0.61542,0.61529,0.61529,35899999.0
2006-06-19 03:39:00,0.61525,0.61525,0.61515,0.6152,43000000.0
2006-06-19 03:40:00,0.61517,0.61549,0.61517,0.61549,61900000.0
2006-06-19 03:41:00,0.61543,0.61555,0.61541,0.61549,101699997.0
2006-06-19 03:42:00,0.61536,0.61555,0.61536,0.61555,86600000.0
2006-06-19 03:43:00,0.61539,0.61539,0.61532,0.61532,53499999.0
2006-06-19 03:44:00,0.61533,0.61539,0.61531,0.61531,85100000.0
2006-06-19 03:45:00,0.6154,0.6154,0.6153,0.6153,24600000.0
2006-06-19 03:46:00,0.61543,0.61562,0.61542,0.61543,122400002.0
2006-06-19 03:47:00,0.6153,0.61547,0.61529,0.61547,80800001.0
2006-06-19 03:48:00,0.61545,0.61562,0.61542,0.61562,150000000.0
2006-06-19 03:49:00,0.61557,0.6157,0.61555,0.6157,65600000.0
2006-06-19 03:50:00,0.61562,0.61562,0.61556,0.61558,63399999.0
2006-06-19 03:51:00,0.61567,0.61572,0.61567,0.61569,89300000.0
2006-06-19 03:52:00,0.61575,0.61575,0.6157,0.61575,56700001.0
2006-06-19 03:53:00,0.61568,0.6157,0.61563,0.61568,60500001.0
2006-06-19 03:54:00,0.61566,0.6158,0.61566,0.6158,93400000.0
2006-06-19 03:55:00,0.61559,0.6156,0.61553,0.61557,87700000.0
2006-06-19 03:56:00,0.61545,0.61552,0.61535,0.61535,114800001.0
2006-06-19 03:57:00,0.61525,0.61545,0.61525,0.61545,50099999.0
2006-06-19 03:58:00,0.61542,0.61546,0.61535,0.6154,135599997.0
2006-06-19 03:59:00,0.6154,0.61552,0.61539,0.61552,55199999.0
2006-06-19 04:00:00,0.61553,0.61567,0.61532,0.61567,77199999.0
2006-06-19 04:01:00,0.61568,0.61581,0.61568,0.61581,31899999.0
2006-06-19 04:02:00,0.61575,0.61577,0.61575,0.61577,25200001.0
2006-06-19 04:03:00,0.61577,0.61577,0.61565,0.61565,133500001.0
2006-06-19 04:04:00,0.61572,0.61575,0.6157,0.6157,131699998.0
2006-06-19 04:05:00,0.61569,0.61585,0.61569,0.61582,87599999.0
2006-06-19 04:06:00,0.61585,0.61585,0.61575,0.6158,191299995.0
2006-06-19 04:07:00,0.61583,0.61585,0.6158,0.61585,71399999.0
2006-06-19 04:08:00,0.61601,0.61601,0.6158,0.6158,99700000.0
2006-06-19 04:09:00,0.61573,0.61573,0.61572,0.61572,11200000.0
2006-06-19 04:10:00,0.6156,0.61571,0.61554,0.61554,82000000.0
2006-06-19 04:11:00,0.61555,0.61555,0.6155,0.61555,78900000.0
2006-06-19 04:12:00,0.61557,0.61562,0.61552,0.61562,117799998.0
2006-06-19 04:13:00,0.61562,0.61562,0.61547,0.61547,35900000.0
2006-06-19 04:14:00,0.61555,0.61565,0.6155,0.6155,66900001.0
2006-06-19 04:15:00,0.6156,0.6157,0.6156,0.61565,96900000.0
2006-06-19 04:16:00,0.61557,0.61563,0.61555,0.6156,82399999.0
2006-06-19 04:17:00,0.61565,0.61565,0.61555,0.6156,155700000.0
2006-06-19 04:18:00,0.61565,0.61565,0.6156,0.61565,46900000.0
2006-06-19 04:19:00,0.61555,0.61555,0.61555,0.61555,27200000.0
2006-06-19 04:20:00,0.61555,0.6156,0.61555,0.6156,23100000.0
2006-06-19 04:21:00,0.61565,0.61565,0.61555,0.61555,104500000.0
2006-06-19 04:22:00,0.61555,0.6157,0.61555,0.61555,110000002.0
2006-06-19 04:23:00,0.6156,0.6156,0.61555,0.6156,71799999.0
2006-06-19 04:24:00,0.61564,0.61578,0.61564,0.61565,98400000.0
2006-06-19 04:25:00,0.6158,0.6158,0.61575,0.61575,19900000.0
2006-06-19 04:26:00,0.6157,0.61575,0.61565,0.61565,83900000.0
2006-06-19 04:27:00,0.61575,0.61575,0.61565,0.6157,58900000.0
2006-06-19 04:28:00,0.6158,0.6158,0.61565,0.61575,102000000.0
2006-06-19 04:29:00,0.61577,0.61577,0.61575,0.61575,21400000.0
2006-06-19 04:30:00,0.61571,0.61579,0.61569,0.61575,118000002.0
2006-06-19 04:31:00,0.6157,0.61585,0.6157,0.61577,79999999.0
2006-06-19 04:32:00,0.61575,0.6159,0.61575,0.61583,102799999.0
2006-06-19 04:33:00,0.6158,0.61585,0.61577,0.6158,75400002.0
2006-06-19 04:34:00,0.61589,0.61589,0.61586,0.61586,8000000.0
2006-06-19 04:35:00,0.61587,0.61597,0.61576,0.61589,123799998.0
2006-06-19 04:36:00,0.61582,0.61585,0.61574,0.61582,72300000.0
2006-06-19 04:37:00,0.61577,0.61577,0.61568,0.61568,12000000.0
2006-06-19 04:38:00,0.61577,0.61583,0.61568,0.61583,61200000.0
2006-06-19 04:39:00,0.61581,0.61581,0.61564,0.61568,79400001.0
2006-06-19 04:40:00,0.61562,0.61562,0.6155,0.6155,114000000.0
2006-06-19 04:41:00,0.61557,0.61559,0.61553,0.61559,75200000.0
2006-06-19 04:42:00,0.61565,0.61565,0.61555,0.61563,115799998.0
2006-06-19 04:43:00,0.6156,0.6157,0.61557,0.6157,23900000.0
2006-06-19 04:44:00,0.6156,0.61567,0.61555,0.61555,116799999.0
2006-06-19 04:45:00,0.61557,0.61565,0.61557,0.61565,71700001.0
2006-06-19 04:46:00,0.61565,0.61565,0.61555,0.61555,113899999.0
2006-06-19 04:47:00,0.6156,0.61567,0.6156,0.6156,121300001.0
2006-06-19 04:48:00,0.6156,0.61565,0.61555,0.61565,70999998.0
2006-06-19 04:49:00,0.61565,0.6157,0.61555,0.6156,90000000.0
2006-06-19 04:50:00,0.61571,0.61574,0.61568,0.61568,59000000.0
2006-06-19 04:51:00,0.61567,0.61572,0.61564,0.61564,68200000.0
2006-06-19 04:52:00,0.61573,0.61582,0.61573,0.61582,14700000.0
2006-06-19 04:53:00,0.61575,0.61585,0.61575,0.61585,38200000.0
2006-06-19 04:54:00,0.6158,0.61585,0.61575,0.61585,43000000.0
2006-06-19 04:55:00,0.61585,0.61585,0.61575,0.6158,94399999.0
2006-06-19 04:56:00,0.61575,0.61585,0.61575,0.61585,100200000.0
2006-06-19 04:57:00,0.61585,0.61585,0.6156,0.6158,49900000.0
2006-06-19 04:58:00,0.61575,0.61585,0.61575,0.61575,78300000.0
2006-06-19 04:59:00,0.61586,0.61596,0.61581,0.61593,115700002.0
2006-06-19 05:00:00,0.61593,0.61593,0.61577,0.61582,67700000.0
2006-06-19 05:01:00,0.61575,0.61585,0.61565,0.61583,89799998.0
2006-06-19 05:02:00,0.61591,0.61591,0.61586,0.61586,14300000.0
2006-06-19 05:03:00,0.61593,0.61593,0.61576,0.61585,156599997.0
2006-06-19 05:04:00,0.61597,0.61607,0.61585,0.61592,108700000.0
2006-06-19 05:05:00,0.6159,0.61595,0.61585,0.61585,65900000.0
2006-06-19 05:06:00,0.61595,0.61595,0.61585,0.6159,48900000.0
2006-06-19 05:07:00,0.61587,0.61589,0.61576,0.61583,112800003.0
2006-06-19 05:08:00,0.61575,0.61596,0.61575,0.61582,108199999.0
2006-06-19 05:09:00,0.61585,0.61585,0.61575,0.61585,73600002.0
2006-06-19 05:10:00,0.6158,0.6158,0.6158,0.6158,45400000.0
2006-06-19 05:11:00,0.6158,0.61587,0.61575,0.61585,62899999.0
2006-06-19 05:12:00,0.6158,0.6159,0.6158,0.6158,33400001.0
2006-06-19 05:13:00,0.6158,0.61585,0.61567,0.6158,109200000.0
2006-06-19 05:14:00,0.6158,0.61585,0.61575,0.61585,78499998.0
2006-06-19 05:15:00,0.6158,0.6158,0.61575,0.61575,59400000.0
2006-06-19 05:16:00,0.61575,0.61585,0.61575,0.6158,121500000.0
2006-06-19 05:17:00,0.61584,0.61584,0.61573,0.61583,128300001.0
2006-06-19 05:18:00,0.61581,0.61582,0.61561,0.61573,92199999.0
2006-06-19 05:19:00,0.6158,0.6159,0.61575,0.6159,71800000.0
2006-06-19 05:20:00,0.6158,0.61585,0.61575,0.61575,37600000.0
2006-06-19 05:21:00,0.61585,0.61585,0.61568,0.61585,31900000.0
2006-06-19 05:22:00,0.61583,0.6159,0.6158,0.6159,27600000.0
2006-06-19 05:23:00,0.6158,0.6158,0.61573,0.61573,48000000.0
2006-06-19 05:24:00,0.61585,0.61585,0.61575,0.6158,94100000.0
2006-06-19 05:25:00,0.6157,0.61585,0.6157,0.61585,175800000.0
2006-06-19 05:26:00,0.6158,0.61583,0.61575,0.61583,88799998.0
2006-06-19 05:27:00,0.61581,0.61581,0.61563,0.61575,63900001.0
2006-06-19 05:28:00,0.6158,0.6158,0.6157,0.6158,52500000.0
2006-06-19 05:29:00,0.61575,0.6159,0.6157,0.6159,71700000.0
2006-06-19 05:30:00,0.6158,0.6158,0.61575,0.61575,52100000.0
2006-06-19 05:31:00,0.61577,0.61584,0.61571,0.61584,54600000.0
2006-06-19 05:32:00,0.6158,0.6159,0.61575,0.6158,81000000.0
2006-06-19 05:33:00,0.61585,0.61585,0.61575,0.61575,87999999.0
2006-06-19 05:34:00,0.6158,0.61583,0.61575,0.61583,66899999.0
2006-06-19 05:35:00,0.61585,0.61585,0.61577,0.61577,101100000.0
2006-06-19 05:36:00,0.61579,0.61579,0.61529,0.61557,97199999.0
2006-06-19 05:37:00,0.61562,0.61569,0.6156,0.61567,58100000.0
2006-06-19 05:38:00,0.6157,0.61575,0.61565,0.61575,74799999.0
2006-06-19 05:39:00,0.61567,0.6157,0.61567,0.6157,84599999.0
2006-06-19 05:40:00,0.61572,0.61572,0.61559,0.6156,83699999.0
2006-06-19 05:41:00,0.6156,0.61562,0.6156,0.6156,84699998.0
2006-06-19 05:42:00,0.61565,0.6157,0.61555,0.61565,90100000.0
2006-06-19 05:43:00,0.6156,0.61565,0.61555,0.61565,55600000.0
2006-06-19 05:44:00,0.61563,0.61565,0.6156,0.6156,73200000.0
2006-06-19 05:45:00,0.61558,0.61568,0.61551,0.61568,60500001.0
2006-06-19 05:46:00,0.6157,0.61575,0.6157,0.6157,73500001.0
2006-06-19 05:47:00,0.61572,0.61572,0.61555,0.61555,77000002.0
2006-06-19 05:48:00,0.61575,0.61575,0.61565,0.61572,36700000.0
2006-06-19 05:49:00,0.61575,0.61575,0.61565,0.61575,70600002.0
2006-06-19 05:50:00,0.6157,0.6158,0.61563,0.61563,150899997.0
2006-06-19 05:51:00,0.61575,0.61575,0.61565,0.61565,43899999.0
2006-06-19 05:52:00,0.61575,0.61575,0.61565,0.6157,126400001.0
2006-06-19 05:53:00,0.6157,0.6158,0.6157,0.6157,35200000.0
2006-06-19 05:54:00,0.6157,0.61585,0.6157,0.6157,47900000.0
2006-06-19 05:55:00,0.6157,0.61575,0.6156,0.6157,68400000.0
2006-06-19 05:56:00,0.6157,0.6157,0.61565,0.6157,53500000.0
2006-06-19 05:57:00,0.61565,0.6158,0.61565,0.61565,80400000.0
2006-06-19 05:58:00,0.61566,0.61566,0.61564,0.61564,48199998.0
2006-06-19 05:59:00,0.61575,0.61575,0.6156,0.61565,56499999.0
2006-06-19 06:00:00,0.61555,0.6156,0.61555,0.6156,61400000.0
2006-06-19 06:01:00,0.61568,0.61569,0.61556,0.61562,104399997.0
2006-06-19 06:02:00,0.6156,0.61565,0.6155,0.6156,69100000.0
2006-06-19 06:03:00,0.6156,0.6156,0.6156,0.6156,50999999.0
2006-06-19 06:04:00,0.61565,0.61565,0.61557,0.61557,71000000.0
2006-06-19 06:05:00,0.61568,0.61579,0.61566,0.61577,113299999.0
2006-06-19 06:06:00,0.6158,0.61582,0.61575,0.6158,55699999.0
2006-06-19 06:07:00,0.61581,0.61581,0.61567,0.61567,66700000.0
2006-06-19 06:08:00,0.6157,0.6158,0.6157,0.61575,60899999.0
2006-06-19 06:09:00,0.6157,0.61575,0.6156,0.61575,99700000.0
2006-06-19 06:10:00,0.61575,0.61589,0.61568,0.6158,87500000.0
2006-06-19 06:11:00,0.61577,0.61585,0.61577,0.61585,22300000.0
2006-06-19 06:12:00,0.61585,0.61585,0.61575,0.61575,12800000.0
2006-06-19 06:13:00,0.61581,0.61589,0.61581,0.61588,31800000.0
2006-06-19 06:14:00,0.6159,0.61595,0.6159,0.6159,47800000.0
2006-06-19 06:15:00,0.6159,0.61598,0.61585,0.61598,63400000.0
2006-06-19 06:16:00,0.61598,0.61598,0.61572,0.61589,36300001.0
2006-06-19 06:17:00,0.61595,0.61597,0.61585,0.6159,67300000.0
2006-06-19 06:18:00,0.6158,0.61595,0.6158,0.61585,94299999.0
2006-06-19 06:19:00,0.61586,0.61591,0.61586,0.61591,20400000.0
2006-06-19 06:20:00,0.61581,0.61591,0.61581,0.61587,48400000.0
2006-06-19 06:21:00,0.6159,0.6159,0.61585,0.6159,27000000.0
2006-06-19 06:22:00,0.61585,0.61585,0.61583,0.61583,31800000.0
2006-06-19 06:23:00,0.61585,0.61585,0.6156,0.6158,61999999.0
2006-06-19 06:24:00,0.61583,0.61585,0.61575,0.6158,129400000.0
2006-06-19 06:25:00,0.61582,0.61595,0.61582,0.61586,97700001.0
2006-06-19 06:26:00,0.61587,0.61595,0.61587,0.6159,46100001.0
2006-06-19 06:27:00,0.61587,0.61591,0.6158,0.61581,145999997.0
2006-06-19 06:28:00,0.6158,0.61585,0.61575,0.61583,106500001.0
2006-06-19 06:29:00,0.6158,0.61585,0.6158,0.61585,62500001.0
2006-06-19 06:30:00,0.6158,0.61587,0.61575,0.61575,26300001.0
2006-06-19 06:31:00,0.6158,0.61585,0.61575,0.6158,124500000.0
2006-06-19 06:32:00,0.61582,0.61585,0.61575,0.61583,85599999.0
2006-06-19 06:33:00,0.61567,0.61595,0.61567,0.61585,78200000.0
2006-06-19 06:34:00,0.61577,0.61582,0.6157,0.61574,104000002.0
2006-06-19 06:35:00,0.61568,0.61582,0.61566,0.61582,52300000.0
2006-06-19 06:36:00,0.6157,0.6159,0.6157,0.6159,86400001.0
2006-06-19 06:37:00,0.6159,0.61595,0.6159,0.61595,82100001.0
2006-06-19 06:38:00,0.6159,0.61592,0.61579,0.61582,39000001.0
2006-06-19 06:39:00,0.6159,0.6159,0.61583,0.61585,23000000.0
2006-06-19 06:40:00,0.61577,0.61585,0.61577,0.6158,53600000.0
2006-06-19 06:41:00,0.6158,0.61585,0.61575,0.6158,80499999.0
2006-06-19 06:42:00,0.61565,0.61585,0.61565,0.61585,51599999.0
2006-06-19 06:43:00,0.6158,0.61585,0.61577,0.61585,100400000.0
2006-06-19 06:44:00,0.6158,0.61585,0.61575,0.61585,129400000.0
2006-06-19 06:45:00,0.61582,0.61582,0.61566,0.61575,93900000.0
2006-06-19 06:46:00,0.61577,0.61583,0.61572,0.61578,121900000.0
2006-06-19 06:47:00,0.6157,0.6158,0.61567,0.6157,128699999.0
2006-06-19 06:48:00,0.6157,0.61585,0.61567,0.61585,53400000.0
2006-06-19 06:49:00,0.6158,0.6158,0.6158,0.6158,10300000.0
2006-06-19 06:50:00,0.61585,0.61585,0.6158,0.61583,73299999.0
2006-06-19 06:51:00,0.6159,0.6159,0.6158,0.6158,84200001.0
2006-06-19 06:52:00,0.6158,0.61585,0.61575,0.61585,119800000.0
2006-06-19 06:53:00,0.6158,0.6159,0.61565,0.6158,45300000.0
2006-06-19 06:54:00,0.6158,0.61583,0.6158,0.6158,34400001.0
2006-06-19 06:55:00,0.6158,0.6159,0.6158,0.6158,122599999.0
2006-06-19 06:56:00,0.61585,0.61585,0.61575,0.6158,62800000.0
2006-06-19 06:57:00,0.61585,0.61595,0.61575,0.61595,117900001.0
2006-06-19 06:58:00,0.61575,0.6159,0.61575,0.61585,95599999.0
2006-06-19 06:59:00,0.6157,0.61585,0.6157,0.61585,87800002.0
2006-06-19 07:00:00,0.61575,0.61582,0.61575,0.61582,35900000.0
2006-06-19 07:01:00,0.61585,0.61585,0.61585,0.61585,24800000.0
2006-06-19 07:02:00,0.61585,0.61588,0.61578,0.61582,142199996.0
2006-06-19 07:03:00,0.61585,0.61585,0.6158,0.6158,80900001.0
2006-06-19 07:04:00,0.61571,0.61576,0.61571,0.61573,35000001.0
2006-06-19 07:05:00,0.61559,0.61572,0.61548,0.61572,36700000.0
2006-06-19 07:06:00,0.61575,0.61575,0.61565,0.6157,136599998.0
2006-06-19 07:07:00,0.61578,0.61583,0.6157,0.61579,92900000.0
2006-06-19 07:08:00,0.61585,0.61585,0.6156,0.6158,65400001.0
2006-06-19 07:09:00,0.61575,0.6159,0.61575,0.61585,115600001.0
2006-06-19 07:10:00,0.61585,0.61585,0.6158,0.6158,99799999.0
2006-06-19 07:11:00,0.61556,0.6159,0.61556,0.6159,47700000.0
2006-06-19 07:12:00,0.61589,0.61592,0.61577,0.61579,62999999.0
2006-06-19 07:13:00,0.61584,0.61584,0.61578,0.6158,72799999.0
2006-06-19 07:14:00,0.61578,0.61588,0.61571,0.61588,60900000.0
2006-06-19 07:15:00,0.61585,0.6159,0.61575,0.6158,57100000.0
2006-06-19 07:16:00,0.61581,0.61582,0.61574,0.61579,71900000.0
2006-06-19 07:17:00,0.61571,0.61571,0.61551,0.6156,96599999.0
2006-06-19 07:18:00,0.6156,0.6156,0.6155,0.61558,148399997.0
2006-06-19 07:19:00,0.61555,0.61558,0.61525,0.61536,86099999.0
2006-06-19 07:20:00,0.61545,0.61562,0.61545,0.61562,68899998.0
2006-06-19 07:21:00,0.61545,0.61555,0.61545,0.61555,70000000.0
2006-06-19 07:22:00,0.6155,0.61555,0.6155,0.61555,33500000.0
2006-06-19 07:23:00,0.61551,0.61557,0.6154,0.61548,42900000.0
2006-06-19 07:24:00,0.61543,0.61547,0.61533,0.61533,23400000.0
2006-06-19 07:25:00,0.61548,0.61569,0.61548,0.61567,115900003.0
2006-06-19 07:26:00,0.61563,0.61576,0.61563,0.61574,56700000.0
2006-06-19 07:27:00,0.61581,0.61581,0.61566,0.61575,88199998.0
2006-06-19 07:28:00,0.6157,0.61575,0.6157,0.61575,21400000.0
2006-06-19 07:29:00,0.61575,0.6158,0.61562,0.61575,127200000.0
2006-06-19 07:30:00,0.61572,0.61574,0.61564,0.6157,42300000.0
2006-06-19 07:31:00,0.6156,0.61572,0.6156,0.61572,32000000.0
2006-06-19 07:32:00,0.61575,0.6158,0.61565,0.61565,98799999.0
2006-06-19 07:33:00,0.61565,0.61582,0.6156,0.61582,75700000.0
2006-06-19 07:34:00,0.61555,0.6159,0.61555,0.61585,102100000.0
2006-06-19 07:35:00,0.61575,0.61585,0.61575,0.61575,30300000.0
2006-06-19 07:36:00,0.6158,0.61585,0.6158,0.61585,57700000.0
2006-06-19 07:37:00,0.61583,0.61583,0.61572,0.61579,149799999.0
2006-06-19 07:38:00,0.61585,0.61585,0.61575,0.61585,115799999.0
2006-06-19 07:39:00,0.6158,0.61585,0.61578,0.61578,56200000.0
2006-06-19 07:40:00,0.61575,0.6159,0.61575,0.61585,96999999.0
2006-06-19 07:41:00,0.61583,0.61585,0.61575,0.61585,54999998.0
2006-06-19 07:42:00,0.61585,0.61585,0.6158,0.6158,15900000.0
2006-06-19 07:43:00,0.61585,0.61585,0.61565,0.61565,139199998.0
2006-06-19 07:44:00,0.61575,0.6158,0.61575,0.6158,86200002.0
2006-06-19 07:45:00,0.61577,0.61578,0.61569,0.61569,101399999.0
2006-06-19 07:46:00,0.61575,0.61582,0.61575,0.61579,62300001.0
2006-06-19 07:47:00,0.61585,0.61585,0.61575,0.61583,52500000.0
2006-06-19 07:48:00,0.61585,0.61585,0.61565,0.61585,58799999.0
2006-06-19 07:49:00,0.61578,0.61583,0.61571,0.61583,73799999.0
2006-06-19 07:50:00,0.6158,0.61585,0.61565,0.61573,74399999.0
2006-06-19 07:51:00,0.61575,0.61587,0.61575,0.61575,135899998.0
2006-06-19 07:52:00,0.61583,0.61583,0.61575,0.61575,37300001.0
2006-06-19 07:53:00,0.61577,0.61585,0.61575,0.61575,58300000.0
2006-06-19 07:54:00,0.61575,0.61583,0.61569,0.61572,100700000.0
2006-06-19 07:55:00,0.61574,0.61574,0.61566,0.61566,64699998.0
2006-06-19 07:56:00,0.61573,0.61579,0.61551,0.61562,89599999.0
2006-06-19 07:57:00,0.61578,0.61578,0.61567,0.61574,93300000.0
2006-06-19 07:58:00,0.61575,0.61585,0.6157,0.6157,48900000.0
2006-06-19 07:59:00,0.61566,0.61566,0.61456,0.61456,100999999.0
2006-06-19 08:00:00,0.61441,0.61527,0.61441,0.61515,109299998.0
2006-06-19 08:01:00,0.6152,0.61532,0.61509,0.61523,121000000.0
2006-06-19 08:02:00,0.6152,0.61524,0.61504,0.61513,58499999.0
2006-06-19 08:03:00,0.61517,0.61536,0.61515,0.61536,106000000.0
2006-06-19 08:04:00,0.6154,0.61545,0.61535,0.61545,77599998.0
2006-06-19 08:05:00,0.61548,0.61548,0.61525,0.61525,101400000.0
2006-06-19 08:06:00,0.61535,0.6155,0.61535,0.61545,153500001.0
2006-06-19 08:07:00,0.6154,0.61579,0.6154,0.61579,115300000.0
2006-06-19 08:08:00,0.61581,0.61581,0.61569,0.61576,128199998.0
2006-06-19 08:09:00,0.61561,0.61572,0.61557,0.61572,68099999.0
2006-06-19 08:10:00,0.61579,0.61589,0.61579,0.61584,33300000.0
2006-06-19 08:11:00,0.61591,0.61609,0.61575,0.61609,56399999.0
2006-06-19 08:12:00,0.61614,0.61621,0.61602,0.6162,56400000.0
2006-06-19 08:13:00,0.61608,0.61608,0.61593,0.61595,79700000.0
2006-06-19 08:14:00,0.6158,0.6158,0.61575,0.61575,23200000.0
2006-06-19 08:15:00,0.61575,0.61584,0.61554,0.61574,87699999.0
2006-06-19 08:16:00,0.6156,0.6157,0.61551,0.6157,39899999.0
2006-06-19 08:17:00,0.61571,0.61571,0.61546,0.6155,66300000.0
2006-06-19 08:18:00,0.61548,0.6155,0.6154,0.6154,99699999.0
2006-06-19 08:19:00,0.6155,0.61562,0.61545,0.61555,76199999.0
2006-06-19 08:20:00,0.61564,0.61569,0.61553,0.61562,100100001.0
2006-06-19 08:21:00,0.61554,0.61595,0.61554,0.61595,122499997.0
2006-06-19 08:22:00,0.61589,0.61589,0.61569,0.61569,100099998.0
2006-06-19 08:23:00,0.61576,0.61581,0.61572,0.61574,77900000.0
2006-06-19 08:24:00,0.61585,0.61587,0.61575,0.61587,70399998.0
2006-06-19 08:25:00,0.61576,0.61576,0.61558,0.61558,116100001.0
2006-06-19 08:26:00,0.61575,0.61575,0.6157,0.6157,77300000.0
2006-06-19 08:27:00,0.61571,0.61576,0.61569,0.61576,106400002.0
2006-06-19 08:28:00,0.61567,0.61603,0.61563,0.61603,92200001.0
2006-06-19 08:29:00,0.61606,0.61606,0.61574,0.61578,57500000.0
2006-06-19 08:30:00,0.61583,0.61596,0.61583,0.61585,137199998.0
2006-06-19 08:31:00,0.6159,0.61595,0.61585,0.6159,41500000.0
2006-06-19 08:32:00,0.61591,0.61591,0.61584,0.61584,9400000.0
2006-06-19 08:33:00,0.61566,0.61566,0.61536,0.6155,56500000.0
2006-06-19 08:34:00,0.61565,0.6158,0.61565,0.6158,41000000.0
2006-06-19 08:35:00,0.61582,0.61595,0.61582,0.61587,55699999.0
2006-06-19 08:36:00,0.61582,0.61595,0.61575,0.61575,38300000.0
2006-06-19 08:37:00,0.61593,0.61593,0.61592,0.61592,18100000.0
2006-06-19 08:38:00,0.61594,0.61597,0.61593,0.61593,49500001.0
2006-06-19 08:39:00,0.616,0.61607,0.616,0.616,73200000.0
2006-06-19 08:40:00,0.61605,0.61605,0.616,0.616,24700000.0
2006-06-19 08:41:00,0.61605,0.61619,0.61603,0.61603,80499999.0
2006-06-19 08:42:00,0.61619,0.61624,0.61609,0.61613,151000000.0
2006-06-19 08:43:00,0.61613,0.61641,0.61613,0.61625,94100000.0
2006-06-19 08:44:00,0.61627,0.61627,0.61605,0.61605,62300001.0
2006-06-19 08:45:00,0.61608,0.61611,0.61599,0.61605,112300000.0
2006-06-19 08:46:00,0.61612,0.61612,0.61592,0.61595,104000001.0
2006-06-19 08:47:00,0.6159,0.6159,0.61572,0.61583,83600001.0
2006-06-19 08:48:00,0.61579,0.61589,0.61576,0.61576,30300000.0
2006-06-19 08:49:00,0.61566,0.6157,0.61552,0.61557,122299997.0
2006-06-19 08:50:00,0.6156,0.61567,0.61558,0.61564,120899997.0
2006-06-19 08:51:00,0.61569,0.61588,0.61569,0.61579,39400000.0
2006-06-19 08:52:00,0.61581,0.61581,0.61567,0.61579,86499999.0
2006-06-19 08:53:00,0.6158,0.6158,0.6157,0.6157,67599999.0
2006-06-19 08:54:00,0.61576,0.61583,0.61575,0.61579,111699999.0
2006-06-19 08:55:00,0.61588,0.61598,0.61586,0.61589,136800000.0
2006-06-19 08:56:00,0.61587,0.61606,0.61575,0.61578,87899999.0
2006-06-19 08:57:00,0.616,0.616,0.61595,0.61597,16900000.0
2006-06-19 08:58:00,0.61603,0.61612,0.616,0.61603,73300000.0
2006-06-19 08:59:00,0.61597,0.61608,0.61584,0.61608,68900001.0
2006-06-19 09:00:00,0.61614,0.6164,0.61614,0.6164,43900000.0
2006-06-19 09:01:00,0.61628,0.61635,0.61628,0.61635,53800000.0
2006-06-19 09:02:00,0.61635,0.61635,0.6163,0.6163,33900001.0
2006-06-19 09:03:00,0.61625,0.6164,0.61625,0.6164,65300000.0
2006-06-19 09:04:00,0.61648,0.61648,0.61636,0.61648,141300000.0
2006-06-19 09:05:00,0.6164,0.61647,0.61639,0.61647,66600000.0
2006-06-19 09:06:00,0.61641,0.61649,0.61641,0.61648,25500000.0
2006-06-19 09:07:00,0.61636,0.61636,0.61611,0.61611,80099998.0
2006-06-19 09:08:00,0.61607,0.61607,0.61586,0.61599,57700000.0
2006-06-19 09:09:00,0.61604,0.61604,0.61588,0.61598,160999999.0
2006-06-19 09:10:00,0.61597,0.61597,0.61578,0.61596,135800002.0
2006-06-19 09:11:00,0.6161,0.6161,0.61605,0.61608,90800001.0
2006-06-19 09:12:00,0.61605,0.61607,0.61605,0.61607,54900001.0
2006-06-19 09:13:00,0.61603,0.61603,0.61587,0.61591,90000000.0
2006-06-19 09:14:00,0.61599,0.616,0.61594,0.616,27500000.0
2006-06-19 09:15:00,0.616,0.6161,0.616,0.616,123099999.0
2006-06-19 09:16:00,0.61605,0.61605,0.616,0.61605,52500000.0
2006-06-19 09:17:00,0.616,0.61605,0.6159,0.6159,127900002.0
2006-06-19 09:18:00,0.616,0.61605,0.61595,0.616,60300000.0
2006-06-19 09:19:00,0.616,0.61605,0.616,0.61605,13400000.0
2006-06-19 09:20:00,0.616,0.61605,0.61595,0.61605,56900000.0
2006-06-19 09:21:00,0.61602,0.61605,0.61595,0.61595,44700000.0
2006-06-19 09:22:00,0.61612,0.61631,0.6161,0.6162,99999998.0
2006-06-19 09:23:00,0.61615,0.61625,0.6161,0.6162,104800001.0
2006-06-19 09:24:00,0.61616,0.61618,0.61616,0.61617,23700000.0
2006-06-19 09:25:00,0.61623,0.61623,0.61607,0.61615,47000000.0
2006-06-19 09:26:00,0.61619,0.61619,0.61612,0.61614,132400001.0
2006-06-19 09:27:00,0.61617,0.61623,0.61609,0.61609,39700000.0
2006-06-19 09:28:00,0.61619,0.61623,0.61608,0.61623,68000000.0
2006-06-19 09:29:00,0.61615,0.61615,0.61605,0.61615,74800000.0
2006-06-19 09:30:00,0.61615,0.61623,0.61615,0.61623,39700000.0
2006-06-19 09:31:00,0.6162,0.61628,0.6162,0.61628,49300000.0
2006-06-19 09:32:00,0.61615,0.61631,0.61615,0.61626,169899999.0
2006-06-19 09:33:00,0.6163,0.6164,0.61625,0.61635,66300000.0
2006-06-19 09:34:00,0.61628,0.61634,0.61615,0.61634,77799998.0
2006-06-19 09:35:00,0.61645,0.61657,0.61642,0.61652,140399999.0
2006-06-19 09:36:00,0.61635,0.6165,0.61635,0.6164,75300000.0
2006-06-19 09:37:00,0.61645,0.61645,0.61635,0.61635,73199999.0
2006-06-19 09:38:00,0.61644,0.61655,0.61639,0.61642,106500001.0
2006-06-19 09:39:00,0.61653,0.61653,0.61645,0.61645,26300000.0
2006-06-19 09:40:00,0.61645,0.6165,0.61645,0.61645,66100000.0
2006-06-19 09:41:00,0.61637,0.61644,0.61616,0.61623,125100001.0
2006-06-19 09:42:00,0.61614,0.61629,0.61611,0.61611,115800002.0
2006-06-19 09:43:00,0.61613,0.61627,0.61609,0.61612,108500000.0
2006-06-19 09:44:00,0.61615,0.61625,0.61615,0.61624,75500000.0
2006-06-19 09:45:00,0.61622,0.61638,0.61622,0.61638,68599998.0
2006-06-19 09:46:00,0.61632,0.61647,0.61632,0.61647,35899999.0
2006-06-19 09:47:00,0.61634,0.61634,0.61618,0.61632,101200001.0
2006-06-19 09:48:00,0.61613,0.61613,0.616,0.61605,62199999.0
2006-06-19 09:49:00,0.61613,0.61629,0.61613,0.61629,44600000.0
2006-06-19 09:50:00,0.61627,0.61627,0.61606,0.61606,61200000.0
2006-06-19 09:51:00,0.6159,0.6159,0.61557,0.61561,88800000.0
2006-06-19 09:52:00,0.61563,0.6159,0.6156,0.6159,80800001.0
2006-06-19 09:53:00,0.61595,0.61605,0.61591,0.61605,71799999.0
2006-06-19 09:54:00,0.61603,0.61609,0.61572,0.61572,111199999.0
2006-06-19 09:55:00,0.61578,0.61592,0.61575,0.61579,61500001.0
2006-06-19 09:56:00,0.61584,0.61587,0.61573,0.61574,75700000.0
2006-06-19 09:57:00,0.61561,0.61568,0.6155,0.61568,71599999.0
2006-06-19 09:58:00,0.6156,0.61566,0.61529,0.61541,80499999.0
2006-06-19 09:59:00,0.61558,0.61586,0.61558,0.61579,56399999.0
2006-06-19 10:00:00,0.61565,0.61571,0.61557,0.61571,70300000.0
2006-06-19 10:01:00,0.61573,0.61581,0.6156,0.6156,97400000.0
2006-06-19 10:02:00,0.61563,0.61577,0.61563,0.61577,103400002.0
2006-06-19 10:03:00,0.61578,0.61579,0.61565,0.6157,108199999.0
2006-06-19 10:04:00,0.61583,0.61583,0.61551,0.61555,149900000.0
2006-06-19 10:05:00,0.61537,0.61537,0.61494,0.61494,76900000.0
2006-06-19 10:06:00,0.61541,0.61592,0.61541,0.61592,164200002.0
2006-06-19 10:07:00,0.61592,0.61592,0.61569,0.61569,112500001.0
2006-06-19 10:08:00,0.61553,0.61553,0.61529,0.61537,88499999.0
2006-06-19 10:09:00,0.61522,0.61555,0.61522,0.61551,121299999.0
2006-06-19 10:10:00,0.61551,0.61552,0.61539,0.61552,143900000.0
2006-06-19 10:11:00,0.61547,0.61549,0.61542,0.61542,86800000.0
2006-06-19 10:12:00,0.61544,0.61553,0.61542,0.61552,60500000.0
2006-06-19 10:13:00,0.61555,0.61568,0.61544,0.6155,114300001.0
2006-06-19 10:14:00,0.61554,0.61554,0.61553,0.61553,23100001.0
2006-06-19 10:15:00,0.61552,0.61568,0.61552,0.61562,104999999.0
2006-06-19 10:16:00,0.61575,0.61577,0.61566,0.61568,93000001.0
2006-06-19 10:17:00,0.61572,0.61577,0.61566,0.61577,89200000.0
2006-06-19 10:18:00,0.61586,0.61603,0.61581,0.61581,126399998.0
2006-06-19 10:19:00,0.61574,0.61588,0.61574,0.61588,77800000.0
2006-06-19 10:20:00,0.61582,0.61583,0.61577,0.61581,65300000.0
2006-06-19 10:21:00,0.61583,0.61583,0.61575,0.61575,89400002.0
2006-06-19 10:22:00,0.61558,0.61558,0.61551,0.61555,81900001.0
2006-06-19 10:23:00,0.61549,0.61549,0.61531,0.61531,134900000.0
2006-06-19 10:24:00,0.61533,0.61543,0.61532,0.61543,63200000.0
2006-06-19 10:25:00,0.6154,0.61546,0.61537,0.6154,49900000.0
2006-06-19 10:26:00,0.61532,0.61547,0.61532,0.61532,91600001.0
2006-06-19 10:27:00,0.61535,0.6154,0.61527,0.6154,72600000.0
2006-06-19 10:28:00,0.61549,0.61566,0.61546,0.61546,76500000.0
2006-06-19 10:29:00,0.61564,0.61601,0.61564,0.61572,31600000.0
2006-06-19 10:30:00,0.61563,0.61578,0.61554,0.61562,119300000.0
2006-06-19 10:31:00,0.61555,0.61565,0.61555,0.6156,50500000.0
2006-06-19 10:32:00,0.61557,0.61561,0.61557,0.61561,56600000.0
2006-06-19 10:33:00,0.61568,0.61568,0.61554,0.61557,97199999.0
2006-06-19 10:34:00,0.61555,0.6156,0.61555,0.6156,69600000.0
2006-06-19 10:35:00,0.61555,0.61562,0.6155,0.6155,82600000.0
2006-06-19 10:36:00,0.61548,0.61552,0.61548,0.61552,46199999.0
2006-06-19 10:37:00,0.61547,0.6156,0.61547,0.61558,139299998.0
2006-06-19 10:38:00,0.61542,0.61542,0.61528,0.6154,90000000.0
2006-06-19 10:39:00,0.61539,0.61556,0.61535,0.61538,94100000.0
2006-06-19 10:40:00,0.61549,0.61552,0.6154,0.61548,54900000.0
2006-06-19 10:41:00,0.61538,0.61553,0.61538,0.61543,115599998.0
2006-06-19 10:42:00,0.6156,0.6156,0.6155,0.6156,51800000.0
2006-06-19 10:43:00,0.6155,0.61555,0.6155,0.6155,94600000.0
2006-06-19 10:44:00,0.61554,0.61563,0.61549,0.61563,33500000.0
2006-06-19 10:45:00,0.61565,0.61565,0.61542,0.61556,137799999.0
2006-06-19 10:46:00,0.61542,0.61542,0.61532,0.61535,93200000.0
2006-06-19 10:47:00,0.6152,0.61548,0.6152,0.61548,118399999.0
2006-06-19 10:48:00,0.61545,0.6155,0.61542,0.6155,63799999.0
2006-06-19 10:49:00,0.61552,0.61552,0.61532,0.61532,61200000.0
2006-06-19 10:50:00,0.61537,0.61538,0.61526,0.61538,80400000.0
2006-06-19 10:51:00,0.6154,0.61567,0.61532,0.61567,139299999.0
2006-06-19 10:52:00,0.6156,0.61562,0.61553,0.61562,99700000.0
2006-06-19 10:53:00,0.61562,0.61567,0.61559,0.61565,58599999.0
2006-06-19 10:54:00,0.61555,0.61565,0.61552,0.61565,71300000.0
2006-06-19 10:55:00,0.61567,0.61573,0.61567,0.61573,73300000.0
2006-06-19 10:56:00,0.61572,0.61575,0.6157,0.6157,34800000.0
2006-06-19 10:57:00,0.61571,0.61578,0.61571,0.61578,61900000.0
2006-06-19 10:58:00,0.61579,0.61579,0.61569,0.61574,131100001.0
2006-06-19 10:59:00,0.61584,0.61595,0.61572,0.61586,107699999.0
2006-06-19 11:00:00,0.6159,0.61607,0.61573,0.61603,129700002.0
2006-06-19 11:01:00,0.616,0.61606,0.61583,0.61606,105599999.0
2006-06-19 11:02:00,0.61603,0.61609,0.61591,0.61603,87200000.0
2006-06-19 11:03:00,0.61598,0.61598,0.61577,0.61585,88900001.0
2006-06-19 11:04:00,0.61579,0.61596,0.6157,0.6158,79700001.0
2006-06-19 11:05:00,0.61592,0.61622,0.6158,0.61622,96399999.0
2006-06-19 11:06:00,0.61627,0.61632,0.61612,0.61612,88500000.0
2006-06-19 11:07:00,0.61615,0.61622,0.61598,0.61598,102700001.0
2006-06-19 11:08:00,0.61588,0.61604,0.61588,0.61604,70500001.0
2006-06-19 11:09:00,0.61605,0.61609,0.61605,0.61607,64700002.0
2006-06-19 11:10:00,0.61592,0.61592,0.61561,0.61592,74499999.0
2006-06-19 11:11:00,0.61597,0.61601,0.6159,0.61593,76600000.0
2006-06-19 11:12:00,0.61588,0.61598,0.6158,0.61591,59700000.0
2006-06-19 11:13:00,0.61583,0.61588,0.61577,0.61587,143300003.0
2006-06-19 11:14:00,0.61589,0.61597,0.61572,0.61572,156300001.0
2006-06-19 11:15:00,0.61577,0.6158,0.61574,0.61578,147799999.0
2006-06-19 11:16:00,0.61578,0.61578,0.61555,0.6157,92100001.0
2006-06-19 11:17:00,0.6157,0.61575,0.6157,0.61575,93500000.0
2006-06-19 11:18:00,0.61573,0.61575,0.6157,0.61575,107999999.0
2006-06-19 11:19:00,0.6156,0.61585,0.6156,0.61575,96100000.0
2006-06-19 11:20:00,0.6157,0.61575,0.6157,0.61575,37100000.0
2006-06-19 11:21:00,0.6157,0.61575,0.61565,0.61565,57700000.0
2006-06-19 11:22:00,0.61565,0.61577,0.61565,0.61575,104199999.0
2006-06-19 11:23:00,0.61585,0.61585,0.6157,0.6157,76199999.0
2006-06-19 11:24:00,0.6157,0.6158,0.61565,0.61573,124900002.0
2006-06-19 11:25:00,0.6157,0.61575,0.61565,0.61565,108399999.0
2006-06-19 11:26:00,0.6157,0.61575,0.61565,0.61565,54600000.0
2006-06-19 11:27:00,0.61575,0.61593,0.61575,0.61584,43300000.0
2006-06-19 11:28:00,0.61587,0.6159,0.6158,0.61585,43000000.0
2006-06-19 11:29:00,0.61592,0.61598,0.61584,0.61589,84600000.0
2006-06-19 11:30:00,0.61595,0.61601,0.61595,0.616,133499998.0
2006-06-19 11:31:00,0.61605,0.61613,0.61591,0.61591,116799999.0
2006-06-19 11:32:00,0.61595,0.61607,0.61595,0.61598,43300000.0
2006-06-19 11:33:00,0.616,0.61605,0.61595,0.61605,28100000.0
2006-06-19 11:34:00,0.616,0.616,0.6158,0.61588,73400002.0
2006-06-19 11:35:00,0.61595,0.61595,0.61576,0.6159,52300000.0
2006-06-19 11:36:00,0.61583,0.61585,0.61572,0.61585,104200002.0
2006-06-19 11:37:00,0.61588,0.61588,0.61575,0.61575,28800000.0
2006-06-19 11:38:00,0.6158,0.61588,0.61575,0.61588,151099999.0
2006-06-19 11:39:00,0.61585,0.6159,0.61582,0.61585,111900000.0
2006-06-19 11:40:00,0.61581,0.61599,0.61581,0.61593,67000000.0
2006-06-19 11:41:00,0.61582,0.61595,0.61582,0.6159,55600000.0
2006-06-19 11:42:00,0.61585,0.6159,0.61585,0.61585,52899999.0
2006-06-19 11:43:00,0.61581,0.61584,0.61571,0.61572,160499996.0
2006-06-19 11:44:00,0.6158,0.6158,0.61568,0.61568,19100000.0
2006-06-19 11:45:00,0.61576,0.6159,0.61575,0.61582,73200000.0
2006-06-19 11:46:00,0.6159,0.6159,0.61575,0.61585,52400000.0
2006-06-19 11:47:00,0.6159,0.6159,0.61565,0.6157,137400001.0
2006-06-19 11:48:00,0.61575,0.61585,0.61575,0.61575,115599997.0
2006-06-19 11:49:00,0.61585,0.61585,0.6157,0.61585,127400000.0
2006-06-19 11:50:00,0.61588,0.61601,0.61584,0.61588,79700000.0
2006-06-19 11:51:00,0.61592,0.61595,0.6159,0.6159,53399999.0
2006-06-19 11:52:00,0.61595,0.61595,0.61585,0.61595,94200001.0
2006-06-19 11:53:00,0.61595,0.61595,0.61585,0.6159,103200000.0
2006-06-19 11:54:00,0.61595,0.61595,0.6159,0.61595,65400000.0
2006-06-19 11:55:00,0.6159,0.61597,0.6159,0.6159,62899999.0
2006-06-19 11:56:00,0.61595,0.61595,0.6159,0.61595,82199998.0
2006-06-19 11:57:00,0.6159,0.61595,0.61587,0.6159,136299999.0
2006-06-19 11:58:00,0.61595,0.61595,0.61587,0.6159,84500002.0
2006-06-19 11:59:00,0.61593,0.61599,0.61593,0.61599,49100000.0
2006-06-19 12:00:00,0.616,0.616,0.6159,0.61595,106800003.0
2006-06-19 12:01:00,0.61596,0.61604,0.61588,0.61599,109300000.0
2006-06-19 12:02:00,0.616,0.6161,0.61593,0.61602,89600001.0
2006-06-19 12:03:00,0.61609,0.61618,0.61609,0.61614,65500000.0
2006-06-19 12:04:00,0.61612,0.61612,0.616,0.6161,98400000.0
2006-06-19 12:05:00,0.61613,0.61624,0.61613,0.61624,55899999.0
2006-06-19 12:06:00,0.61625,0.61635,0.61625,0.6163,74599999.0
2006-06-19 12:07:00,0.61627,0.61633,0.61627,0.61632,139299997.0
2006-06-19 12:08:00,0.6163,0.6164,0.6163,0.61635,95699999.0
2006-06-19 12:09:00,0.61635,0.61646,0.61625,0.6164,61900000.0
2006-06-19 12:10:00,0.61633,0.61633,0.61615,0.61625,146699999.0
2006-06-19 12:11:00,0.61622,0.61635,0.61622,0.61625,55500000.0
2006-06-19 12:12:00,0.61615,0.61625,0.61615,0.61625,49000000.0
2006-06-19 12:13:00,0.61625,0.6163,0.61623,0.61628,77800001.0
2006-06-19 12:14:00,0.6163,0.6163,0.61625,0.61625,102799998.0
2006-06-19 12:15:00,0.61625,0.61635,0.61625,0.6163,133900002.0
2006-06-19 12:16:00,0.61625,0.6163,0.61625,0.6163,73200002.0
2006-06-19 12:17:00,0.61625,0.6163,0.6162,0.61625,86599999.0
2006-06-19 12:18:00,0.61633,0.61633,0.61628,0.6163,67200000.0
2006-06-19 12:19:00,0.6163,0.6163,0.61625,0.61625,119300001.0
2006-06-19 12:20:00,0.61628,0.61628,0.61605,0.61605,124600002.0
2006-06-19 12:21:00,0.61599,0.61616,0.61599,0.61614,145200001.0
2006-06-19 12:22:00,0.61621,0.61635,0.61619,0.6163,63100000.0
2006-06-19 12:23:00,0.6162,0.6163,0.6162,0.6163,57100000.0
2006-06-19 12:24:00,0.6163,0.6163,0.61623,0.61623,23000000.0
2006-06-19 12:25:00,0.61624,0.61624,0.61616,0.61619,69000000.0
2006-06-19 12:26:00,0.61614,0.61614,0.61599,0.61599,127600001.0
2006-06-19 12:27:00,0.61595,0.61603,0.61595,0.61603,24600000.0
2006-06-19 12:28:00,0.61597,0.61597,0.61589,0.61592,44500000.0
2006-06-19 12:29:00,0.61585,0.61585,0.61585,0.61585,18200000.0
2006-06-19 12:30:00,0.6158,0.61585,0.6158,0.61583,38700000.0
2006-06-19 12:31:00,0.6159,0.61592,0.6157,0.61585,68000000.0
2006-06-19 12:32:00,0.6159,0.6159,0.61567,0.61571,154500000.0
2006-06-19 12:33:00,0.61579,0.6158,0.61572,0.61573,82500001.0
2006-06-19 12:34:00,0.6158,0.61589,0.61576,0.61585,72800001.0
2006-06-19 12:35:00,0.61585,0.6159,0.6158,0.6159,51699999.0
2006-06-19 12:36:00,0.61585,0.61593,0.61565,0.61582,95600000.0
2006-06-19 12:37:00,0.61577,0.61593,0.61577,0.61583,63800000.0
2006-06-19 12:38:00,0.61591,0.61596,0.61568,0.6159,94400000.0
2006-06-19 12:39:00,0.6159,0.6159,0.6158,0.6159,86200000.0
2006-06-19 12:40:00,0.61585,0.61595,0.61565,0.61595,81699999.0
2006-06-19 12:41:00,0.6158,0.61591,0.6158,0.61585,104300001.0
2006-06-19 12:42:00,0.61581,0.61593,0.61581,0.61588,69200000.0
2006-06-19 12:43:00,0.61593,0.61593,0.61587,0.61587,43100000.0
2006-06-19 12:44:00,0.6158,0.6159,0.6158,0.61585,41400000.0
2006-06-19 12:45:00,0.61593,0.61593,0.61582,0.61585,84199999.0
2006-06-19 12:46:00,0.61588,0.61588,0.61581,0.61581,44699998.0
2006-06-19 12:47:00,0.61585,0.61585,0.61585,0.61585,34299999.0
2006-06-19 12:48:00,0.61585,0.61585,0.61577,0.6158,51199999.0
2006-06-19 12:49:00,0.61585,0.6159,0.61585,0.61587,39100000.0
2006-06-19 12:50:00,0.61585,0.61604,0.61578,0.61578,77799998.0
2006-06-19 12:51:00,0.6159,0.6159,0.61575,0.6158,82900000.0
2006-06-19 12:52:00,0.61574,0.61588,0.61562,0.61583,104800001.0
2006-06-19 12:53:00,0.6158,0.61589,0.6158,0.61588,53300000.0
2006-06-19 12:54:00,0.61588,0.61589,0.61587,0.61587,19100000.0
2006-06-19 12:55:00,0.61577,0.61594,0.61573,0.61593,109799999.0
2006-06-19 12:56:00,0.61601,0.61601,0.61588,0.61593,52600000.0
2006-06-19 12:57:00,0.61595,0.61595,0.61595,0.61595,13500000.0
2006-06-19 12:58:00,0.61603,0.61613,0.61601,0.61605,105499999.0
2006-06-19 12:59:00,0.61612,0.61612,0.61608,0.61608,19800000.0
2006-06-19 13:00:00,0.61612,0.6162,0.61612,0.61615,32500000.0
2006-06-19 13:01:00,0.61618,0.61623,0.61615,0.6162,77800000.0
2006-06-19 13:02:00,0.61611,0.61611,0.61595,0.61603,111500000.0
2006-06-19 13:03:00,0.61596,0.61607,0.61581,0.61607,39600000.0
2006-06-19 13:04:00,0.61605,0.6161,0.616,0.61605,90699999.0
2006-06-19 13:05:00,0.61605,0.6161,0.61605,0.6161,30300000.0
2006-06-19 13:06:00,0.61605,0.6161,0.616,0.61602,87500002.0
2006-06-19 13:07:00,0.61585,0.6161,0.61585,0.6161,84500000.0
2006-06-19 13:08:00,0.61592,0.61614,0.61591,0.61591,99500003.0
2006-06-19 13:09:00,0.61619,0.61628,0.61616,0.61616,98299999.0
2006-06-19 13:10:00,0.61625,0.6163,0.6162,0.6162,69900000.0
2006-06-19 13:11:00,0.6162,0.61635,0.6162,0.6162,113400000.0
2006-06-19 13:12:00,0.6163,0.6163,0.6162,0.6163,89299999.0
2006-06-19 13:13:00,0.61625,0.6163,0.61625,0.6163,120200001.0
2006-06-19 13:14:00,0.61622,0.61628,0.61622,0.61625,61299998.0
2006-06-19 13:15:00,0.6163,0.6163,0.61625,0.6163,89100000.0
2006-06-19 13:16:00,0.61635,0.61635,0.61625,0.61625,24700000.0
2006-06-19 13:17:00,0.61622,0.61624,0.61618,0.61621,44299999.0
2006-06-19 13:18:00,0.6162,0.61638,0.61618,0.61618,69200000.0
2006-06-19 13:19:00,0.61623,0.61636,0.61623,0.61632,16400000.0
2006-06-19 13:20:00,0.6164,0.61645,0.6163,0.61637,53499999.0
2006-06-19 13:21:00,0.61638,0.6164,0.6163,0.6163,38200000.0
2006-06-19 13:22:00,0.6163,0.6164,0.6163,0.61635,76099999.0
2006-06-19 13:23:00,0.6164,0.61643,0.6163,0.6164,125600001.0
2006-06-19 13:24:00,0.61642,0.61663,0.61634,0.61634,147599999.0
2006-06-19 13:25:00,0.61651,0.61653,0.61651,0.61653,28900000.0
2006-06-19 13:26:00,0.61655,0.61655,0.61625,0.6165,87299998.0
2006-06-19 13:27:00,0.61653,0.61653,0.61637,0.61637,89200001.0
2006-06-19 13:28:00,0.61643,0.61647,0.61619,0.61619,87400000.0
2006-06-19 13:29:00,0.61618,0.61624,0.61613,0.61619,122899999.0
2006-06-19 13:30:00,0.61615,0.61625,0.61615,0.61625,74900000.0
2006-06-19 13:31:00,0.6162,0.6163,0.61615,0.6163,72499999.0
2006-06-19 13:32:00,0.61627,0.61627,0.61623,0.61623,63000000.0
2006-06-19 13:33:00,0.61628,0.61628,0.6162,0.6162,45700001.0
2006-06-19 13:34:00,0.61618,0.61636,0.61618,0.61635,66999999.0
2006-06-19 13:35:00,0.61645,0.6165,0.61633,0.61638,99399999.0
2006-06-19 13:36:00,0.61641,0.61646,0.61638,0.61644,106799999.0
2006-06-19 13:37:00,0.61643,0.61643,0.61624,0.6164,86999999.0
2006-06-19 13:38:00,0.61645,0.6165,0.61645,0.6165,24600000.0
2006-06-19 13:39:00,0.61649,0.61654,0.61647,0.61653,64300000.0
2006-06-19 13:40:00,0.6165,0.61663,0.61639,0.61663,76400002.0
2006-06-19 13:41:00,0.61652,0.61662,0.61644,0.6166,161400000.0
2006-06-19 13:42:00,0.61654,0.61665,0.61647,0.61647,95600000.0
2006-06-19 13:43:00,0.61653,0.61663,0.61652,0.61663,90700001.0
2006-06-19 13:44:00,0.61661,0.61661,0.61633,0.61645,128800002.0
2006-06-19 13:45:00,0.61643,0.61653,0.61637,0.61653,98700000.0
2006-06-19 13:46:00,0.61645,0.6165,0.6164,0.61645,81500000.0
2006-06-19 13:47:00,0.61644,0.61647,0.61642,0.61642,111899997.0
2006-06-19 13:48:00,0.61634,0.61645,0.61634,0.61636,50500000.0
2006-06-19 13:49:00,0.61657,0.61657,0.6162,0.61639,78100000.0
2006-06-19 13:50:00,0.6163,0.6163,0.6162,0.6163,56900000.0
2006-06-19 13:51:00,0.6162,0.6163,0.6162,0.6163,90999998.0
2006-06-19 13:52:00,0.61635,0.61638,0.61627,0.61628,96300000.0
2006-06-19 13:53:00,0.61632,0.61643,0.61626,0.61633,99199998.0
2006-06-19 13:54:00,0.6163,0.61642,0.61627,0.61642,87300001.0
2006-06-19 13:55:00,0.61643,0.61647,0.6163,0.61635,67200000.0
2006-06-19 13:56:00,0.61638,0.61644,0.61635,0.61635,26900000.0
2006-06-19 13:57:00,0.6165,0.6165,0.61645,0.61645,39200000.0
2006-06-19 13:58:00,0.61647,0.61652,0.61642,0.61648,79700000.0
2006-06-19 13:59:00,0.61657,0.61657,0.61642,0.61642,102000001.0
2006-06-19 14:00:00,0.6164,0.61649,0.61618,0.61637,67100000.0
2006-06-19 14:01:00,0.61632,0.61632,0.61603,0.6161,109200000.0
2006-06-19 14:02:00,0.6162,0.61622,0.61608,0.61609,59400000.0
2006-06-19 14:03:00,0.6161,0.61627,0.6161,0.61615,85300000.0
2006-06-19 14:04:00,0.61614,0.61614,0.61591,0.61605,85300001.0
2006-06-19 14:05:00,0.61607,0.61617,0.61599,0.61599,150299998.0
2006-06-19 14:06:00,0.61615,0.61625,0.61604,0.61615,71800001.0
2006-06-19 14:07:00,0.61615,0.61618,0.6161,0.61618,56600000.0
2006-06-19 14:08:00,0.61598,0.61608,0.61592,0.61608,62000001.0
2006-06-19 14:09:00,0.61606,0.61608,0.61597,0.61604,173999999.0
2006-06-19 14:10:00,0.61598,0.61598,0.61584,0.61589,34600000.0
2006-06-19 14:11:00,0.61593,0.61593,0.61586,0.61586,38699999.0
2006-06-19 14:12:00,0.61589,0.61608,0.61589,0.61603,59500000.0
2006-06-19 14:13:00,0.61598,0.61607,0.61595,0.61607,55600000.0
2006-06-19 14:14:00,0.6161,0.61617,0.61605,0.6161,121699998.0
2006-06-19 14:15:00,0.61612,0.61615,0.6161,0.61615,37799999.0
2006-06-19 14:16:00,0.61605,0.61615,0.61605,0.61612,128000003.0
2006-06-19 14:17:00,0.61615,0.61615,0.61615,0.61615,22800000.0
2006-06-19 14:18:00,0.61612,0.61625,0.61609,0.61622,90900001.0
2006-06-19 14:19:00,0.6162,0.6163,0.61615,0.61625,130000000.0
2006-06-19 14:20:00,0.6162,0.61625,0.6162,0.61625,77700000.0
2006-06-19 14:21:00,0.61615,0.6162,0.61615,0.6162,19100000.0
2006-06-19 14:22:00,0.61606,0.6161,0.61595,0.61595,77499999.0
2006-06-19 14:23:00,0.61595,0.61603,0.61589,0.61603,133299998.0
2006-06-19 14:24:00,0.616,0.616,0.6159,0.6159,97699998.0
2006-06-19 14:25:00,0.61593,0.61605,0.6159,0.61595,117200000.0
2006-06-19 14:26:00,0.61593,0.61601,0.61593,0.61601,66300000.0
2006-06-19 14:27:00,0.61597,0.61602,0.61591,0.61598,79500000.0
2006-06-19 14:28:00,0.616,0.616,0.616,0.616,32700001.0
2006-06-19 14:29:00,0.6159,0.61601,0.6159,0.61596,79199999.0
2006-06-19 14:30:00,0.61598,0.61598,0.61583,0.6159,105100000.0
2006-06-19 14:31:00,0.61585,0.61585,0.61574,0.61574,44399999.0
2006-06-19 14:32:00,0.61577,0.61583,0.61565,0.61568,65200000.0
2006-06-19 14:33:00,0.6157,0.6157,0.61563,0.61563,41300000.0
2006-06-19 14:34:00,0.61571,0.61574,0.61553,0.61574,65900000.0
2006-06-19 14:35:00,0.61567,0.61572,0.61562,0.61572,67799998.0
2006-06-19 14:36:00,0.61564,0.61566,0.61562,0.61566,111900001.0
2006-06-19 14:37:00,0.61577,0.61577,0.6157,0.61574,19700000.0
2006-06-19 14:38:00,0.61575,0.61575,0.61554,0.61563,87900000.0
2006-06-19 14:39:00,0.6155,0.61561,0.6155,0.61557,132299999.0
2006-06-19 14:40:00,0.61562,0.61565,0.61554,0.61562,43400000.0
2006-06-19 14:41:00,0.61557,0.61559,0.61546,0.61558,50100000.0
2006-06-19 14:42:00,0.6156,0.61568,0.61555,0.61568,129300003.0
2006-06-19 14:43:00,0.6156,0.61565,0.61552,0.61565,42900000.0
2006-06-19 14:44:00,0.61555,0.6157,0.61555,0.6157,108100001.0
2006-06-19 14:45:00,0.61559,0.61562,0.61555,0.6156,119600002.0
2006-06-19 14:46:00,0.61558,0.61563,0.61556,0.61556,173800003.0
2006-06-19 14:47:00,0.6155,0.61558,0.61534,0.61549,165299997.0
2006-06-19 14:48:00,0.61551,0.61557,0.61546,0.61557,79500000.0
2006-06-19 14:49:00,0.61558,0.61558,0.6155,0.6155,98099999.0
2006-06-19 14:50:00,0.61549,0.61562,0.6154,0.61562,80000000.0
2006-06-19 14:51:00,0.61563,0.61564,0.61551,0.61564,59300000.0
2006-06-19 14:52:00,0.6156,0.61565,0.61555,0.61555,95300000.0
2006-06-19 14:53:00,0.61565,0.61565,0.61545,0.61545,69899999.0
2006-06-19 14:54:00,0.61567,0.61584,0.61567,0.61584,97199997.0
2006-06-19 14:55:00,0.61579,0.61584,0.61571,0.61571,101300001.0
2006-06-19 14:56:00,0.61565,0.61572,0.61563,0.61564,75500000.0
2006-06-19 14:57:00,0.61572,0.61581,0.61572,0.61575,49700000.0
2006-06-19 14:58:00,0.61566,0.6158,0.61566,0.6157,78899999.0
2006-06-19 14:59:00,0.61578,0.61578,0.6157,0.6157,69399999.0
2006-06-19 15:00:00,0.6157,0.61575,0.61565,0.6157,130700000.0
2006-06-19 15:01:00,0.6157,0.61579,0.61567,0.61573,111500000.0
2006-06-19 15:02:00,0.61573,0.61573,0.6156,0.6156,59599999.0
2006-06-19 15:03:00,0.61566,0.61572,0.61563,0.61571,90200000.0
2006-06-19 15:04:00,0.61571,0.61582,0.61566,0.61582,57000000.0
2006-06-19 15:05:00,0.6158,0.61585,0.61575,0.6158,40800000.0
2006-06-19 15:06:00,0.61585,0.6159,0.61575,0.61583,122499998.0
2006-06-19 15:07:00,0.61583,0.61583,0.61575,0.61575,108900001.0
2006-06-19 15:08:00,0.61564,0.61568,0.61547,0.61547,171600003.0
2006-06-19 15:09:00,0.6157,0.6157,0.61565,0.61565,63900002.0
2006-06-19 15:10:00,0.61576,0.61587,0.61571,0.61571,72400000.0
2006-06-19 15:11:00,0.61573,0.6159,0.61573,0.61588,50100000.0
2006-06-19 15:12:00,0.61597,0.61598,0.61591,0.61592,113500002.0
2006-06-19 15:13:00,0.6159,0.61597,0.61586,0.61596,71000000.0
2006-06-19 15:14:00,0.61608,0.6162,0.61603,0.6162,96200000.0
2006-06-19 15:15:00,0.61621,0.61621,0.61597,0.61597,85199999.0
2006-06-19 15:16:00,0.61586,0.61592,0.61575,0.61581,120099998.0
2006-06-19 15:17:00,0.61577,0.61597,0.61577,0.61592,54799999.0
2006-06-19 15:18:00,0.6158,0.6158,0.6157,0.6157,68500000.0
2006-06-19 15:19:00,0.6158,0.61584,0.61577,0.61584,124600001.0
2006-06-19 15:20:00,0.61586,0.61586,0.6158,0.61586,83500000.0
2006-06-19 15:21:00,0.61586,0.61599,0.61586,0.61598,93100002.0
2006-06-19 15:22:00,0.61605,0.61605,0.61605,0.61605,20700000.0
2006-06-19 15:23:00,0.61608,0.61614,0.61603,0.61603,66900000.0
2006-06-19 15:24:00,0.61603,0.61603,0.61577,0.61588,98900001.0
2006-06-19 15:25:00,0.61593,0.61602,0.61587,0.61593,136300000.0
2006-06-19 15:26:00,0.6159,0.616,0.61587,0.61595,66900000.0
2006-06-19 15:27:00,0.61584,0.61594,0.61584,0.61585,57400000.0
2006-06-19 15:28:00,0.61575,0.6159,0.61572,0.61575,62199999.0
2006-06-19 15:29:00,0.61575,0.6159,0.61575,0.6158,83099999.0
2006-06-19 15:30:00,0.61583,0.61605,0.61583,0.61592,56600000.0
2006-06-19 15:31:00,0.61596,0.61598,0.61573,0.61596,75199999.0
2006-06-19 15:32:00,0.61598,0.61598,0.61578,0.61584,79699998.0
2006-06-19 15:33:00,0.61582,0.61583,0.61582,0.61583,18300000.0
2006-06-19 15:34:00,0.61583,0.61586,0.61571,0.6158,100000001.0
2006-06-19 15:35:00,0.61578,0.61578,0.61561,0.61563,123899999.0
2006-06-19 15:36:00,0.61557,0.61565,0.61557,0.61562,114600003.0
2006-06-19 15:37:00,0.61569,0.6158,0.61568,0.61571,67800000.0
2006-06-19 15:38:00,0.61588,0.61588,0.6158,0.6158,28800001.0
2006-06-19 15:39:00,0.6158,0.61582,0.61575,0.61581,108500002.0
2006-06-19 15:40:00,0.61581,0.61592,0.61566,0.61566,86799999.0
2006-06-19 15:41:00,0.61579,0.61582,0.61572,0.61576,66599997.0
2006-06-19 15:42:00,0.61576,0.61588,0.61572,0.61579,57099999.0
2006-06-19 15:43:00,0.61585,0.61585,0.61575,0.6158,116099999.0
2006-06-19 15:44:00,0.61585,0.61585,0.61583,0.61583,75699998.0
2006-06-19 15:45:00,0.6158,0.6158,0.6158,0.6158,19100000.0
2006-06-19 15:46:00,0.61586,0.61594,0.61572,0.61572,81200001.0
2006-06-19 15:47:00,0.61582,0.61599,0.61582,0.61599,35100000.0
2006-06-19 15:48:00,0.61597,0.61597,0.61583,0.61588,84000002.0
2006-06-19 15:49:00,0.61585,0.616,0.61585,0.616,36299999.0
2006-06-19 15:50:00,0.6159,0.61606,0.61589,0.61595,127099999.0
2006-06-19 15:51:00,0.61605,0.6161,0.61596,0.6161,107400000.0
2006-06-19 15:52:00,0.61597,0.61604,0.61591,0.61594,97900000.0
2006-06-19 15:53:00,0.61588,0.61604,0.61588,0.61597,128900000.0
2006-06-19 15:54:00,0.61583,0.61594,0.61572,0.61572,124699999.0
2006-06-19 15:55:00,0.61578,0.61596,0.61578,0.61583,67000000.0
2006-06-19 15:56:00,0.61587,0.61595,0.61579,0.61593,55700000.0
2006-06-19 15:57:00,0.61596,0.61596,0.61583,0.61583,86100000.0
2006-06-19 15:58:00,0.61597,0.61598,0.61597,0.61598,19200000.0
2006-06-19 15:59:00,0.61595,0.616,0.6159,0.616,72100001.0
2006-06-19 16:00:00,0.6159,0.61597,0.6159,0.61595,41100000.0
2006-06-19 16:01:00,0.6159,0.6159,0.61571,0.61571,41400000.0
2006-06-19 16:02:00,0.61574,0.61582,0.61574,0.61579,60600000.0
2006-06-19 16:03:00,0.61586,0.61586,0.61576,0.61576,15100000.0
2006-06-19 16:04:00,0.61575,0.6158,0.6157,0.6158,78399999.0
2006-06-19 16:05:00,0.61582,0.61582,0.61564,0.61572,108999999.0
2006-06-19 16:06:00,0.61576,0.61576,0.61552,0.61567,111400000.0
2006-06-19 16:07:00,0.61561,0.61562,0.61547,0.61562,58900000.0
2006-06-19 16:08:00,0.61561,0.61575,0.61554,0.61573,105200001.0
2006-06-19 16:09:00,0.61569,0.61577,0.61564,0.61564,42200000.0
2006-06-19 16:10:00,0.61545,0.6156,0.61545,0.6156,35100000.0
2006-06-19 16:11:00,0.61553,0.61564,0.61548,0.61564,96199999.0
2006-06-19 16:12:00,0.61567,0.61574,0.61564,0.61574,62399999.0
2006-06-19 16:13:00,0.61568,0.61574,0.61564,0.61574,29500000.0
2006-06-19 16:14:00,0.61575,0.61586,0.61575,0.61578,25700000.0
2006-06-19 16:15:00,0.6157,0.61579,0.61566,0.61568,130199999.0
2006-06-19 16:16:00,0.61575,0.61577,0.61547,0.61577,167300000.0
2006-06-19 16:17:00,0.61567,0.61582,0.61567,0.61582,107399999.0
2006-06-19 16:18:00,0.61575,0.61587,0.61565,0.61578,59900000.0
2006-06-19 16:19:00,0.6158,0.61585,0.61565,0.61575,122000001.0
2006-06-19 16:20:00,0.61584,0.61603,0.61584,0.61587,49300000.0
2006-06-19 16:21:00,0.61587,0.61592,0.61581,0.61588,88700000.0
2006-06-19 16:22:00,0.61592,0.61597,0.6159,0.6159,104500000.0
2006-06-19 16:23:00,0.61585,0.61593,0.61585,0.6159,59800001.0
2006-06-19 16:24:00,0.61595,0.61595,0.61583,0.61583,48200000.0
2006-06-19 16:25:00,0.61587,0.6163,0.61587,0.6163,132499998.0
2006-06-19 16:26:00,0.61627,0.61638,0.61626,0.61637,55900000.0
2006-06-19 16:27:00,0.61632,0.61632,0.61615,0.61622,74100000.0
2006-06-19 16:28:00,0.61599,0.61649,0.61599,0.61647,106100000.0
2006-06-19 16:29:00,0.6165,0.6165,0.61622,0.61626,103800002.0
2006-06-19 16:30:00,0.61618,0.61627,0.61611,0.61611,109200001.0
2006-06-19 16:31:00,0.61615,0.6162,0.61615,0.61617,66199999.0
2006-06-19 16:32:00,0.61618,0.61632,0.61617,0.61627,101999999.0
2006-06-19 16:33:00,0.61635,0.61643,0.61626,0.61643,126299998.0
2006-06-19 16:34:00,0.61637,0.61643,0.61634,0.61634,82599999.0
2006-06-19 16:35:00,0.6164,0.61651,0.6163,0.61639,82700000.0
2006-06-19 16:36:00,0.61632,0.61645,0.61628,0.61645,99499999.0
2006-06-19 16:37:00,0.61634,0.6164,0.61627,0.61627,36599999.0
2006-06-19 16:38:00,0.61632,0.61635,0.61628,0.6163,117799999.0
2006-06-19 16:39:00,0.6163,0.6163,0.6163,0.6163,46300000.0
2006-06-19 16:40:00,0.6163,0.61635,0.6163,0.6163,66200000.0
2006-06-19 16:41:00,0.61628,0.61628,0.61611,0.61618,62400001.0
2006-06-19 16:42:00,0.61622,0.61623,0.61622,0.61623,24600000.0
2006-06-19 16:43:00,0.61613,0.61617,0.61606,0.61617,75600000.0
2006-06-19 16:44:00,0.61617,0.61617,0.6159,0.6159,79400001.0
2006-06-19 16:45:00,0.61597,0.61597,0.61581,0.61581,76400001.0
2006-06-19 16:46:00,0.6159,0.6159,0.61583,0.61587,72199999.0
2006-06-19 16:47:00,0.61594,0.61596,0.61582,0.61595,137100000.0
2006-06-19 16:48:00,0.61603,0.61603,0.6158,0.61588,89199999.0
2006-06-19 16:49:00,0.61582,0.61583,0.61582,0.61583,4800000.0
2006-06-19 16:50:00,0.61591,0.61618,0.61591,0.61618,38900000.0
2006-06-19 16:51:00,0.61632,0.61632,0.61615,0.61615,146900003.0
2006-06-19 16:52:00,0.61633,0.61636,0.61618,0.61618,92300001.0
2006-06-19 16:53:00,0.61611,0.61611,0.61604,0.61606,97899999.0
2006-06-19 16:54:00,0.616,0.6161,0.616,0.6161,141399999.0
2006-06-19 16:55:00,0.61608,0.61615,0.616,0.6161,104400000.0
2006-06-19 16:56:00,0.6162,0.61635,0.61591,0.61635,99499999.0
2006-06-19 16:57:00,0.61642,0.61642,0.61627,0.61633,96500000.0
2006-06-19 16:58:00,0.61631,0.61647,0.61631,0.61637,123299999.0
2006-06-19 16:59:00,0.61629,0.61652,0.61619,0.61652,76899998.0
2006-06-19 17:00:00,0.61649,0.61651,0.61632,0.61648,125100001.0
2006-06-19 17:01:00,0.6166,0.6166,0.61645,0.61648,95600000.0
2006-06-19 17:02:00,0.61647,0.61647,0.61639,0.61644,49400000.0
2006-06-19 17:03:00,0.6162,0.6165,0.6162,0.6165,30500000.0
2006-06-19 17:04:00,0.61641,0.61641,0.6163,0.61637,73600000.0
2006-06-19 17:05:00,0.61638,0.61661,0.61637,0.61655,109100002.0
2006-06-19 17:06:00,0.61654,0.61656,0.61628,0.61643,59000000.0
2006-06-19 17:07:00,0.61644,0.61644,0.61631,0.61635,52499999.0
2006-06-19 17:08:00,0.61642,0.6165,0.61631,0.61631,106700001.0
2006-06-19 17:09:00,0.61642,0.6165,0.61626,0.6165,139400002.0
2006-06-19 17:10:00,0.61648,0.61649,0.61635,0.61635,47100000.0
2006-06-19 17:11:00,0.6162,0.61645,0.6162,0.6164,60599999.0
2006-06-19 17:12:00,0.6164,0.61644,0.61632,0.6164,112500000.0
2006-06-19 17:13:00,0.6164,0.61641,0.61633,0.61633,111800000.0
2006-06-19 17:14:00,0.61624,0.61648,0.61624,0.6164,69300000.0
2006-06-19 17:15:00,0.61643,0.61648,0.61639,0.61639,56000000.0
2006-06-19 17:16:00,0.61647,0.61664,0.61646,0.61659,55000000.0
2006-06-19 17:17:00,0.61641,0.61641,0.61614,0.61626,37700000.0
2006-06-19 17:18:00,0.61637,0.61644,0.61628,0.61644,150599998.0
2006-06-19 17:19:00,0.61655,0.61664,0.6165,0.6165,75700000.0
2006-06-19 17:20:00,0.61661,0.61661,0.61647,0.6165,72100000.0
2006-06-19 17:21:00,0.61653,0.61669,0.61653,0.61665,33400000.0
2006-06-19 17:22:00,0.61655,0.61665,0.61654,0.61665,62500001.0
2006-06-19 17:23:00,0.61663,0.61677,0.61658,0.61677,86900000.0
2006-06-19 17:24:00,0.61679,0.6169,0.61673,0.6169,83699998.0
2006-06-19 17:25:00,0.61698,0.61723,0.61698,0.61723,76500000.0
2006-06-19 17:26:00,0.61717,0.6172,0.61692,0.61699,130099999.0
2006-06-19 17:27:00,0.61691,0.61693,0.61673,0.61676,88800001.0
2006-06-19 17:28:00,0.61673,0.61673,0.61655,0.61661,129800000.0
2006-06-19 17:29:00,0.61668,0.61668,0.61638,0.61654,71300000.0
2006-06-19 17:30:00,0.61665,0.61677,0.61656,0.61659,129900002.0
2006-06-19 17:31:00,0.61654,0.61668,0.61654,0.61668,60300000.0
2006-06-19 17:32:00,0.61663,0.6168,0.6166,0.6168,130199999.0
2006-06-19 17:33:00,0.61674,0.61674,0.61636,0.61638,173700000.0
2006-06-19 17:34:00,0.61632,0.61632,0.61623,0.61625,50100001.0
2006-06-19 17:35:00,0.6163,0.61635,0.6163,0.61633,47000001.0
2006-06-19 17:36:00,0.61633,0.61642,0.61633,0.6164,63800000.0
2006-06-19 17:37:00,0.6164,0.61647,0.6164,0.61647,83100003.0
2006-06-19 17:38:00,0.61637,0.61652,0.61634,0.61643,74600000.0
2006-06-19 17:39:00,0.61638,0.61641,0.61636,0.61641,43800000.0
2006-06-19 17:40:00,0.61625,0.6164,0.61625,0.6163,97199998.0
2006-06-19 17:41:00,0.61626,0.61641,0.6162,0.61641,82000000.0
2006-06-19 17:42:00,0.61637,0.61645,0.61628,0.61645,81200002.0
2006-06-19 17:43:00,0.61651,0.61654,0.61642,0.61649,87800000.0
2006-06-19 17:44:00,0.61651,0.61651,0.61642,0.61649,91200001.0
2006-06-19 17:45:00,0.6165,0.6165,0.6163,0.61647,123999999.0
2006-06-19 17:46:00,0.61648,0.61659,0.61648,0.61654,43800000.0
2006-06-19 17:47:00,0.61622,0.61651,0.61622,0.61635,44100001.0
2006-06-19 17:48:00,0.61635,0.61635,0.6163,0.61635,107800000.0
2006-06-19 17:49:00,0.61627,0.61632,0.61627,0.61632,22300000.0
2006-06-19 17:50:00,0.61625,0.6164,0.61625,0.61635,86100000.0
2006-06-19 17:51:00,0.61627,0.61633,0.61618,0.61618,90200000.0
2006-06-19 17:52:00,0.6162,0.61625,0.6162,0.61625,23800000.0
2006-06-19 17:53:00,0.61628,0.61633,0.61625,0.61633,108699998.0
2006-06-19 17:54:00,0.61622,0.6163,0.61619,0.6163,88400001.0
2006-06-19 17:55:00,0.61623,0.6163,0.61623,0.6163,59300002.0
2006-06-19 17:56:00,0.61625,0.61643,0.61625,0.61637,98999998.0
2006-06-19 17:57:00,0.61648,0.61666,0.61648,0.61662,54200000.0
2006-06-19 17:58:00,0.61673,0.61673,0.61658,0.61662,127299999.0
2006-06-19 17:59:00,0.61668,0.61684,0.61668,0.61682,120300000.0
2006-06-19 18:00:00,0.61674,0.6168,0.61669,0.61669,62900002.0
2006-06-19 18:01:00,0.61676,0.61683,0.61672,0.61676,94400000.0
2006-06-19 18:02:00,0.61686,0.61695,0.61683,0.61695,58100000.0
2006-06-19 18:03:00,0.61695,0.61702,0.61689,0.61695,276099999.0
2006-06-19 18:04:00,0.6169,0.61695,0.61685,0.6169,181799999.0
2006-06-19 18:05:00,0.61691,0.61691,0.61667,0.61667,356400003.0
2006-06-19 18:06:00,0.61675,0.61683,0.61669,0.61683,108300000.0
2006-06-19 18:07:00,0.61678,0.61678,0.61635,0.6164,258000001.0
2006-06-19 18:08:00,0.61629,0.61631,0.61622,0.61629,105099998.0
2006-06-19 18:09:00,0.61627,0.61627,0.61593,0.61613,217600001.0
2006-06-19 18:10:00,0.61607,0.61616,0.61604,0.61609,119700000.0
2006-06-19 18:11:00,0.6161,0.6161,0.6161,0.6161,47500000.0
2006-06-19 18:12:00,0.6162,0.6162,0.61605,0.6161,65300001.0
2006-06-19 18:13:00,0.61611,0.61614,0.61598,0.61609,82400001.0
2006-06-19 18:14:00,0.61605,0.6161,0.61603,0.6161,67900000.0
2006-06-19 18:15:00,0.61605,0.61616,0.61603,0.61604,205799999.0
2006-06-19 18:16:00,0.61601,0.61608,0.61587,0.61592,295699998.0
2006-06-19 18:17:00,0.61595,0.61605,0.61595,0.616,195800001.0
2006-06-19 18:18:00,0.61596,0.6162,0.61594,0.61607,367099999.0
2006-06-19 18:19:00,0.61605,0.6162,0.61597,0.616,216599997.0
2006-06-19 18:20:00,0.616,0.61613,0.616,0.6161,105400001.0
2006-06-19 18:21:00,0.61605,0.6161,0.61605,0.6161,206000002.0
2006-06-19 18:22:00,0.61605,0.61608,0.61598,0.61602,146000003.0
2006-06-19 18:23:00,0.61605,0.61605,0.61595,0.61605,295999996.0
2006-06-19 18:24:00,0.61605,0.61615,0.61595,0.61605,270299996.0
2006-06-19 18:25:00,0.61602,0.61605,0.61595,0.61597,156600002.0
2006-06-19 18:26:00,0.61595,0.61605,0.61595,0.61605,157300000.0
2006-06-19 18:27:00,0.616,0.6161,0.61597,0.61605,262899998.0
2006-06-19 18:28:00,0.616,0.6161,0.6159,0.616,144999999.0
2006-06-19 18:29:00,0.61602,0.61607,0.61597,0.61605,218600001.0
2006-06-19 18:30:00,0.61603,0.61605,0.61595,0.61605,61900000.0
2006-06-19 18:31:00,0.616,0.61605,0.61595,0.616,169700000.0
2006-06-19 18:32:00,0.616,0.61605,0.616,0.616,53300000.0
2006-06-19 18:33:00,0.61605,0.61605,0.6159,0.61592,276799998.0
2006-06-19 18:34:00,0.616,0.61605,0.61595,0.616,101800001.0
2006-06-19 18:35:00,0.61605,0.61605,0.61595,0.61595,134299998.0
2006-06-19 18:36:00,0.616,0.61605,0.61595,0.61595,194300000.0
2006-06-19 18:37:00,0.61595,0.61603,0.6159,0.61603,102899999.0
2006-06-19 18:38:00,0.616,0.61612,0.616,0.61612,118999999.0
2006-06-19 18:39:00,0.6161,0.6162,0.61605,0.61615,351199995.0
2006-06-19 18:40:00,0.61615,0.6162,0.61605,0.6162,81400000.0
2006-06-19 18:41:00,0.61606,0.61611,0.61591,0.61593,295200004.0
2006-06-19 18:42:00,0.616,0.61605,0.61595,0.61605,107900000.0
2006-06-19 18:43:00,0.616,0.61617,0.61585,0.61605,701199999.0
2006-06-19 18:44:00,0.61605,0.61607,0.61593,0.61603,333299998.0
2006-06-19 18:45:00,0.61618,0.6163,0.6161,0.61627,433299999.0
2006-06-19 18:46:00,0.61629,0.61633,0.6162,0.6162,108600001.0
2006-06-19 18:47:00,0.61622,0.61631,0.61613,0.61622,177300000.0
2006-06-19 18:48:00,0.61625,0.61625,0.6161,0.6161,159499998.0
2006-06-19 18:49:00,0.6161,0.6163,0.6161,0.61625,174599998.0
2006-06-19 18:50:00,0.61625,0.61625,0.61615,0.61623,90300000.0
2006-06-19 18:51:00,0.61615,0.61625,0.61615,0.61623,87399999.0
2006-06-19 18:52:00,0.61625,0.61625,0.6162,0.6162,108799999.0
2006-06-19 18:53:00,0.6162,0.61625,0.61615,0.61625,76400000.0
2006-06-19 18:54:00,0.61625,0.61625,0.6162,0.6162,50399999.0
2006-06-19 18:55:00,0.61627,0.61627,0.61615,0.6162,157399999.0
2006-06-19 18:56:00,0.61623,0.61625,0.6162,0.6162,84199999.0
2006-06-19 18:57:00,0.61624,0.61632,0.6162,0.61627,75899998.0
2006-06-19 18:58:00,0.6163,0.61635,0.6163,0.61635,76600001.0
2006-06-19 18:59:00,0.61625,0.61638,0.61621,0.61638,222000006.0
2006-06-19 19:00:00,0.61637,0.61638,0.6163,0.61635,143599998.0
2006-06-19 19:01:00,0.6164,0.6164,0.6163,0.6163,53600000.0
2006-06-19 19:02:00,0.61638,0.61644,0.61633,0.61643,69200000.0
2006-06-19 19:03:00,0.6164,0.61659,0.6164,0.61647,193800000.0
2006-06-19 19:04:00,0.61646,0.61662,0.61646,0.61646,101400000.0
2006-06-19 19:05:00,0.61644,0.61647,0.61639,0.61643,98100000.0
2006-06-19 19:06:00,0.6164,0.61643,0.6163,0.61635,153600000.0
2006-06-19 19:07:00,0.6164,0.61645,0.6162,0.6163,289700002.0
2006-06-19 19:08:00,0.61642,0.61649,0.61633,0.61649,99700000.0
2006-06-19 19:09:00,0.61655,0.61655,0.6164,0.61648,142399998.0
2006-06-19 19:10:00,0.61642,0.61642,0.61621,0.61621,64300000.0
2006-06-19 19:11:00,0.6161,0.6162,0.6161,0.61615,167399999.0
2006-06-19 19:12:00,0.61613,0.6163,0.61613,0.61624,54700000.0
2006-06-19 19:13:00,0.61618,0.6163,0.61609,0.61625,95600000.0
2006-06-19 19:14:00,0.61625,0.61625,0.61614,0.61615,99800000.0
2006-06-19 19:15:00,0.61611,0.61623,0.61608,0.61614,55100000.0
2006-06-19 19:16:00,0.6161,0.6162,0.6161,0.6162,30700001.0
2006-06-19 19:17:00,0.61615,0.61618,0.61595,0.6161,90300001.0
2006-06-19 19:18:00,0.61613,0.61616,0.61609,0.61613,63700000.0
2006-06-19 19:19:00,0.616,0.6161,0.61598,0.6161,83399999.0
2006-06-19 19:20:00,0.6161,0.61615,0.616,0.616,112599998.0
2006-06-19 19:21:00,0.61605,0.6161,0.61595,0.61605,180800002.0
2006-06-19 19:22:00,0.61605,0.6161,0.61605,0.6161,68200001.0
2006-06-19 19:23:00,0.616,0.6161,0.616,0.61605,41400000.0
2006-06-19 19:24:00,0.61612,0.61622,0.61612,0.61615,83700001.0
2006-06-19 19:25:00,0.61619,0.61624,0.61613,0.61624,44500000.0
2006-06-19 19:26:00,0.61615,0.61618,0.61613,0.61617,34200000.0
2006-06-19 19:27:00,0.61615,0.61626,0.6161,0.6161,154900001.0
2006-06-19 19:28:00,0.61625,0.61625,0.61596,0.61605,144300000.0
2006-06-19 19:29:00,0.61607,0.61612,0.61597,0.61606,71300001.0
2006-06-19 19:30:00,0.6161,0.6161,0.61605,0.6161,52500000.0
2006-06-19 19:31:00,0.61615,0.61619,0.61603,0.61619,76800000.0
2006-06-19 19:32:00,0.61618,0.61618,0.61598,0.61603,138300000.0
2006-06-19 19:33:00,0.61599,0.61617,0.61599,0.61617,43800000.0
2006-06-19 19:34:00,0.6162,0.61623,0.61607,0.6162,117599999.0
2006-06-19 19:35:00,0.6162,0.61625,0.6161,0.6162,185000001.0
2006-06-19 19:36:00,0.61618,0.61623,0.6161,0.61615,202399999.0
2006-06-19 19:37:00,0.61612,0.61618,0.61609,0.61609,60000000.0
2006-06-19 19:38:00,0.61615,0.61615,0.61606,0.61606,99800001.0
2006-06-19 19:39:00,0.6161,0.61613,0.61603,0.61605,297799996.0
2006-06-19 19:40:00,0.61613,0.61613,0.61605,0.61605,62999999.0
2006-06-19 19:41:00,0.6161,0.6162,0.6161,0.6161,86200000.0
2006-06-19 19:42:00,0.61607,0.61613,0.61602,0.61602,80100001.0
2006-06-19 19:43:00,0.61605,0.6161,0.616,0.61602,79400001.0
2006-06-19 19:44:00,0.61612,0.61615,0.61595,0.61607,134400001.0
2006-06-19 19:45:00,0.6161,0.6162,0.61605,0.61605,92500000.0
2006-06-19 19:46:00,0.61609,0.61619,0.61603,0.61616,92700000.0
2006-06-19 19:47:00,0.6162,0.6162,0.61615,0.61615,66100001.0
2006-06-19 19:48:00,0.6161,0.6162,0.6161,0.61615,78700001.0
2006-06-19 19:49:00,0.61611,0.61625,0.61592,0.61592,105699998.0
2006-06-19 19:50:00,0.6161,0.61618,0.61608,0.61614,118999999.0
2006-06-19 19:51:00,0.6162,0.61625,0.61615,0.6162,197199999.0
2006-06-19 19:52:00,0.6162,0.61625,0.6161,0.6162,149999999.0
2006-06-19 19:53:00,0.61623,0.61623,0.61612,0.61615,89399999.0
2006-06-19 19:54:00,0.61615,0.61625,0.61615,0.6162,141399999.0
2006-06-19 19:55:00,0.61613,0.61625,0.61611,0.61614,259400001.0
2006-06-19 19:56:00,0.61607,0.61611,0.61599,0.61601,333599994.0
2006-06-19 19:57:00,0.61605,0.61605,0.61595,0.616,130299999.0
2006-06-19 19:58:00,0.61605,0.61605,0.61595,0.616,180999999.0
2006-06-19 19:59:00,0.616,0.61605,0.61595,0.61595,83600001.0
2006-06-19 20:00:00,0.61597,0.61607,0.61593,0.61595,273899998.0
2006-06-19 20:01:00,0.61594,0.616,0.61585,0.6159,143800000.0
2006-06-19 20:02:00,0.6159,0.6159,0.61585,0.61585,87199999.0
2006-06-19 20:03:00,0.61595,0.61595,0.61585,0.61592,87599998.0
2006-06-19 20:04:00,0.6159,0.61595,0.6158,0.6159,139700000.0
2006-06-19 20:05:00,0.61593,0.61595,0.6158,0.61583,149400000.0
2006-06-19 20:06:00,0.61594,0.61594,0.61575,0.61585,313199997.0
2006-06-19 20:07:00,0.61582,0.61583,0.6157,0.6157,86400000.0
2006-06-19 20:08:00,0.61575,0.61585,0.61575,0.61585,76899999.0
2006-06-19 20:09:00,0.61585,0.61595,0.61565,0.61585,137399996.0
2006-06-19 20:10:00,0.6158,0.6159,0.6158,0.6159,113099998.0
2006-06-19 20:11:00,0.61585,0.61587,0.61585,0.61587,71199998.0
2006-06-19 20:12:00,0.6159,0.6159,0.6158,0.61585,96700000.0
2006-06-19 20:13:00,0.61593,0.61595,0.6156,0.61585,67700000.0
2006-06-19 20:14:00,0.61593,0.61595,0.61585,0.61595,138500001.0
2006-06-19 20:15:00,0.61585,0.6159,0.61585,0.6159,105200002.0
2006-06-19 20:16:00,0.6159,0.616,0.6158,0.6158,474000003.0
2006-06-19 20:17:00,0.61577,0.61593,0.61577,0.6159,232800003.0
2006-06-19 20:18:00,0.61587,0.6159,0.61582,0.6159,121799999.0
2006-06-19 20:19:00,0.6159,0.6159,0.61585,0.6159,70300000.0
2006-06-19 20:20:00,0.61595,0.61595,0.6158,0.61585,22100000.0
2006-06-19 20:21:00,0.61587,0.61595,0.61585,0.6159,97000002.0
2006-06-19 20:22:00,0.61589,0.61589,0.61582,0.61586,137400001.0
2006-06-19 20:23:00,0.61585,0.6159,0.61574,0.61587,55200000.0
2006-06-19 20:24:00,0.6158,0.61584,0.61552,0.61584,126300000.0
2006-06-19 20:25:00,0.61585,0.61587,0.61575,0.6158,159800001.0
2006-06-19 20:26:00,0.61585,0.6159,0.61575,0.6158,48300000.0
2006-06-19 20:27:00,0.6158,0.61587,0.61578,0.61582,60600000.0
2006-06-19 20:28:00,0.61583,0.61593,0.61583,0.61593,75000001.0
2006-06-19 20:29:00,0.61593,0.61598,0.61585,0.61587,238500000.0
2006-06-19 20:30:00,0.61575,0.61588,0.61572,0.61588,285499997.0
2006-06-19 20:31:00,0.61597,0.61605,0.61592,0.61603,176700000.0
2006-06-19 20:32:00,0.61595,0.61605,0.61595,0.61602,76200000.0
2006-06-19 20:33:00,0.616,0.61607,0.61595,0.61597,162000000.0
2006-06-19 20:34:00,0.61614,0.61644,0.61614,0.61644,161000000.0
2006-06-19 20:35:00,0.61642,0.61642,0.61599,0.61599,40900000.0
2006-06-19 20:36:00,0.61595,0.6161,0.61585,0.6159,173999997.0
2006-06-19 20:37:00,0.61593,0.6161,0.6159,0.61595,191700000.0
2006-06-19 20:38:00,0.61595,0.61597,0.6159,0.61595,190300000.0
2006-06-19 20:39:00,0.61595,0.616,0.61595,0.616,113000002.0
2006-06-19 20:40:00,0.61595,0.61605,0.6159,0.61595,157300000.0
2006-06-19 20:41:00,0.61595,0.616,0.6159,0.616,165099998.0
2006-06-19 20:42:00,0.61595,0.616,0.61587,0.61595,104899999.0
2006-06-19 20:43:00,0.61595,0.61605,0.61595,0.61595,99200000.0
2006-06-19 20:44:00,0.6159,0.616,0.6159,0.616,31000000.0
2006-06-19 20:45:00,0.61599,0.6161,0.61595,0.616,84300000.0
2006-06-19 20:46:00,0.61613,0.61618,0.61604,0.61604,47300000.0
2006-06-19 20:47:00,0.6161,0.61619,0.6161,0.61617,99700002.0
2006-06-19 20:48:00,0.6161,0.6162,0.61602,0.61602,70500000.0
2006-06-19 20:49:00,0.61601,0.61613,0.61596,0.61602,159699999.0
2006-06-19 20:50:00,0.616,0.61602,0.61593,0.61595,155299998.0
2006-06-19 20:51:00,0.61595,0.61605,0.61595,0.616,103099999.0
2006-06-19 20:52:00,0.616,0.6161,0.61595,0.61595,78000002.0
2006-06-19 20:53:00,0.61605,0.6161,0.61597,0.616,306299995.0
2006-06-19 20:54:00,0.616,0.61608,0.61595,0.61608,165500000.0
2006-06-19 20:55:00,0.61605,0.61605,0.616,0.616,19100000.0
2006-06-19 20:56:00,0.616,0.61611,0.61579,0.61605,90700000.0
2006-06-19 20:57:00,0.61607,0.6163,0.61604,0.61614,101900001.0
2006-06-19 20:58:00,0.61605,0.61615,0.616,0.616,284899999.0
2006-06-19 20:59:00,0.61605,0.61615,0.616,0.61605,229900001.0
2006-06-19 21:00:00,0.61605,0.61607,0.616,0.61605,190299999.0
2006-06-19 21:01:00,0.61595,0.61607,0.61595,0.61607,152800000.0
2006-06-19 21:02:00,0.61605,0.6161,0.61602,0.61605,122200000.0
2006-06-19 21:03:00,0.6161,0.61615,0.616,0.61615,154600000.0
2006-06-19 21:04:00,0.6161,0.6161,0.616,0.616,83400000.0
2006-06-19 21:05:00,0.6161,0.61615,0.616,0.61605,100400000.0
2006-06-19 21:06:00,0.616,0.61615,0.616,0.61605,143799999.0
2006-06-19 21:07:00,0.6161,0.6161,0.61605,0.61605,59500000.0
2006-06-19 21:08:00,0.61605,0.6161,0.61595,0.61605,139400002.0
2006-06-19 21:09:00,0.61605,0.61615,0.616,0.6161,157699999.0
2006-06-19 21:10:00,0.61605,0.6161,0.61605,0.6161,82000000.0
2006-06-19 21:11:00,0.61605,0.61605,0.61605,0.61605,11200000.0
2006-06-19 21:12:00,0.616,0.61613,0.616,0.61607,122400002.0
2006-06-19 21:13:00,0.61603,0.61607,0.616,0.61605,71499999.0
2006-06-19 21:14:00,0.6161,0.6161,0.61605,0.61605,81600000.0
2006-06-19 21:15:00,0.61605,0.61615,0.616,0.61605,224700002.0
2006-06-19 21:16:00,0.6161,0.6161,0.61593,0.616,114700000.0
2006-06-19 21:17:00,0.616,0.6161,0.6159,0.6161,193899998.0
2006-06-19 21:18:00,0.6161,0.6161,0.616,0.61607,124099999.0
2006-06-19 21:19:00,0.6161,0.6161,0.616,0.61605,142400000.0
2006-06-19 21:20:00,0.6161,0.61615,0.61595,0.616,240999999.0
2006-06-19 21:21:00,0.6161,0.6161,0.616,0.6161,100500000.0
2006-06-19 21:22:00,0.6161,0.6161,0.616,0.61605,113099998.0
2006-06-19 21:23:00,0.616,0.6161,0.616,0.6161,165100001.0
2006-06-19 21:24:00,0.6161,0.6161,0.616,0.61605,76999999.0
2006-06-19 21:25:00,0.61605,0.6161,0.61605,0.6161,109100001.0
2006-06-19 21:26:00,0.61607,0.6161,0.616,0.61603,179600000.0
2006-06-19 21:27:00,0.61605,0.6161,0.616,0.6161,109499998.0
2006-06-19 21:28:00,0.6161,0.6161,0.61605,0.61605,55200002.0
2006-06-19 21:29:00,0.616,0.6161,0.6159,0.6161,151099999.0
2006-06-19 21:30:00,0.61607,0.61615,0.616,0.6161,185100002.0
2006-06-19 21:31:00,0.6161,0.6161,0.61605,0.61605,40600001.0
2006-06-19 21:32:00,0.61605,0.6161,0.616,0.6161,50299999.0
2006-06-19 21:33:00,0.6161,0.6161,0.61605,0.6161,87900000.0
2006-06-19 21:34:00,0.6161,0.6161,0.61597,0.61605,126499999.0
2006-06-19 21:35:00,0.61605,0.6161,0.61602,0.61605,257100000.0
2006-06-19 21:36:00,0.61605,0.61615,0.61597,0.61603,153900001.0
2006-06-19 21:37:00,0.61607,0.61615,0.61605,0.6161,156599996.0
2006-06-19 21:38:00,0.6161,0.61615,0.61605,0.61607,85699999.0
2006-06-19 21:39:00,0.61605,0.6161,0.61595,0.61607,83399999.0
2006-06-19 21:40:00,0.6161,0.61615,0.61595,0.61613,157900000.0
2006-06-19 21:41:00,0.61605,0.6161,0.616,0.6161,135599998.0
2006-06-19 21:42:00,0.61607,0.6161,0.61605,0.6161,144400001.0
2006-06-19 21:43:00,0.61605,0.61615,0.616,0.616,96300001.0
2006-06-19 21:44:00,0.6161,0.6161,0.6159,0.6159,47299999.0
2006-06-19 21:45:00,0.61605,0.6161,0.61597,0.61605,53100000.0
2006-06-19 21:46:00,0.61603,0.6161,0.61602,0.61602,89200000.0
2006-06-19 21:47:00,0.61605,0.6161,0.61605,0.6161,85899999.0
2006-06-19 21:48:00,0.6161,0.6161,0.6161,0.6161,43800000.0
2006-06-19 21:49:00,0.61605,0.6161,0.61595,0.61603,122499999.0
2006-06-19 21:50:00,0.6161,0.61615,0.616,0.61607,106200000.0
2006-06-19 21:51:00,0.61605,0.6161,0.61602,0.6161,95200000.0
2006-06-19 21:52:00,0.61605,0.6162,0.61602,0.6161,90799999.0
2006-06-19 21:53:00,0.616,0.6161,0.616,0.6161,99399999.0
2006-06-19 21:54:00,0.6161,0.6161,0.616,0.61605,133399999.0
2006-06-19 21:55:00,0.61605,0.6161,0.61603,0.61605,88000001.0
2006-06-19 21:56:00,0.6161,0.6161,0.616,0.616,82999997.0
2006-06-19 21:57:00,0.61605,0.6161,0.61595,0.61607,219000001.0
2006-06-19 21:58:00,0.61605,0.6161,0.61605,0.6161,55599999.0
2006-06-19 21:59:00,0.61605,0.61615,0.61605,0.61605,95600001.0
2006-06-19 22:00:00,0.61605,0.6161,0.616,0.6161,85199999.0
2006-06-19 22:01:00,0.61607,0.6161,0.616,0.61605,40800000.0
2006-06-19 22:02:00,0.6161,0.6161,0.61605,0.61605,75000000.0
2006-06-19 22:03:00,0.6161,0.6161,0.61607,0.61607,108600000.0
2006-06-19 22:04:00,0.61605,0.6161,0.616,0.61605,45600000.0
2006-06-19 22:05:00,0.616,0.61615,0.616,0.61602,116300001.0
2006-06-19 22:06:00,0.616,0.6162,0.6159,0.61605,156499999.0
2006-06-19 22:07:00,0.61605,0.6161,0.616,0.616,124399998.0
2006-06-19 22:08:00,0.61605,0.6162,0.616,0.6162,78599998.0
2006-06-19 22:09:00,0.6161,0.6161,0.616,0.61607,42999999.0
2006-06-19 22:10:00,0.61605,0.6161,0.616,0.61605,64199999.0
2006-06-19 22:11:00,0.61597,0.6161,0.61597,0.6161,80500000.0
2006-06-19 22:12:00,0.61605,0.6161,0.61597,0.61603,119500001.0
2006-06-19 22:13:00,0.61615,0.61615,0.616,0.61605,82700000.0
2006-06-19 22:14:00,0.6161,0.6161,0.61595,0.61607,112599997.0
2006-06-19 22:15:00,0.61607,0.6161,0.616,0.61605,136600000.0
2006-06-19 22:16:00,0.61603,0.61613,0.61603,0.61605,78899999.0
2006-06-19 22:17:00,0.6161,0.6161,0.616,0.6161,98700001.0
2006-06-19 22:18:00,0.6161,0.6161,0.61595,0.61595,93700000.0
2006-06-19 22:19:00,0.61605,0.61615,0.61595,0.61605,99699999.0
2006-06-19 22:20:00,0.6161,0.6161,0.61605,0.61605,89800000.0
2006-06-19 22:21:00,0.6161,0.6161,0.616,0.61605,128999999.0
2006-06-19 22:22:00,0.61613,0.61613,0.616,0.616,79300000.0
2006-06-19 22:23:00,0.616,0.61615,0.616,0.6161,95900000.0
2006-06-19 22:24:00,0.616,0.6161,0.61597,0.6161,149800000.0
2006-06-19 22:25:00,0.616,0.6161,0.616,0.61605,90100000.0
2006-06-19 22:26:00,0.61605,0.6161,0.61602,0.6161,88199999.0
2006-06-19 22:27:00,0.616,0.61615,0.616,0.61615,43400000.0
2006-06-19 22:28:00,0.61595,0.61607,0.61595,0.61607,57899999.0
2006-06-19 22:29:00,0.61605,0.6161,0.61605,0.61605,46100001.0
2006-06-19 22:30:00,0.6161,0.61615,0.61605,0.6161,200900002.0
2006-06-19 22:31:00,0.6161,0.6161,0.61597,0.61597,59000000.0
2006-06-19 22:32:00,0.6161,0.6161,0.6161,0.6161,17400000.0
2006-06-19 22:33:00,0.61605,0.6161,0.61605,0.6161,106300000.0
2006-06-19 22:34:00,0.61605,0.6161,0.6158,0.61607,116200000.0
2006-06-19 22:35:00,0.61612,0.61612,0.61603,0.61603,124500002.0
2006-06-19 22:36:00,0.61605,0.6161,0.616,0.61605,153300002.0
2006-06-19 22:37:00,0.61605,0.61605,0.616,0.61605,68500000.0
2006-06-19 22:38:00,0.61595,0.61605,0.6158,0.61605,112499998.0
2006-06-19 22:39:00,0.61605,0.6161,0.61605,0.6161,24800000.0
2006-06-19 22:40:00,0.61605,0.6161,0.61595,0.616,71400000.0
2006-06-19 22:41:00,0.61605,0.61605,0.61602,0.61605,69400001.0
2006-06-19 22:42:00,0.61605,0.61613,0.616,0.61613,100799998.0
2006-06-19 22:43:00,0.61605,0.61615,0.6159,0.61605,149200001.0
2006-06-19 22:44:00,0.6161,0.61613,0.61597,0.61597,157399999.0
2006-06-19 22:45:00,0.61605,0.61615,0.616,0.61605,123500001.0
2006-06-19 22:46:00,0.61607,0.6161,0.61585,0.616,219100000.0
2006-06-19 22:47:00,0.616,0.6161,0.616,0.61608,30800000.0
2006-06-19 22:48:00,0.61603,0.61615,0.6159,0.61605,138400002.0
2006-06-19 22:49:00,0.61605,0.61605,0.61605,0.61605,21199999.0
2006-06-19 22:50:00,0.6161,0.6161,0.6158,0.61605,194300001.0
2006-06-19 22:51:00,0.61605,0.6161,0.61597,0.616,167500000.0
2006-06-19 22:52:00,0.61607,0.61607,0.616,0.61605,98499999.0
2006-06-19 22:53:00,0.6161,0.6161,0.616,0.6161,129300002.0
2006-06-19 22:54:00,0.61607,0.6161,0.616,0.616,89500001.0
2006-06-19 22:55:00,0.616,0.61615,0.616,0.616,136200000.0
2006-06-19 22:56:00,0.6161,0.61612,0.616,0.61605,72800000.0
2006-06-19 22:57:00,0.61605,0.6162,0.61603,0.61607,107700000.0
2006-06-19 22:58:00,0.61605,0.61615,0.616,0.61605,80499999.0
2006-06-19 22:59:00,0.6159,0.6161,0.61585,0.61585,122800000.0
2006-06-19 23:00:00,0.6159,0.6161,0.6159,0.61605,130600000.0
2006-06-19 23:01:00,0.61588,0.61615,0.61588,0.61605,80199999.0
2006-06-19 23:02:00,0.61585,0.61599,0.61565,0.61598,104299999.0
2006-06-19 23:03:00,0.61592,0.61608,0.61578,0.61589,100199999.0
2006-06-19 23:04:00,0.61612,0.61622,0.61587,0.616,94099999.0
2006-06-19 23:05:00,0.61612,0.61616,0.61565,0.61597,99699999.0
2006-06-19 23:06:00,0.61608,0.61611,0.61576,0.61603,135099998.0
2006-06-19 23:07:00,0.61601,0.61617,0.61579,0.61591,157899997.0
2006-06-19 23:08:00,0.61605,0.61605,0.61568,0.61592,83000000.0
2006-06-19 23:09:00,0.61584,0.61614,0.61584,0.61612,100300001.0
2006-06-19 23:10:00,0.61603,0.61603,0.6158,0.61586,84499999.0
2006-06-19 23:11:00,0.61616,0.61617,0.61562,0.61562,133800000.0
2006-06-19 23:12:00,0.61615,0.61615,0.61591,0.61605,85300000.0
2006-06-19 23:13:00,0.61603,0.61611,0.61595,0.61606,73300000.0
2006-06-19 23:14:00,0.61597,0.61611,0.6159,0.61592,148799999.0
2006-06-19 23:15:00,0.61603,0.61608,0.61594,0.61603,91600000.0
2006-06-19 23:16:00,0.61609,0.61614,0.61565,0.61565,158900001.0
2006-06-19 23:17:00,0.61569,0.61601,0.61569,0.61584,56699999.0
2006-06-19 23:18:00,0.6159,0.61613,0.61586,0.61607,162399996.0
2006-06-19 23:19:00,0.616,0.61604,0.61571,0.61583,94700000.0
2006-06-19 23:20:00,0.61599,0.61599,0.61562,0.61571,110699999.0
2006-06-19 23:21:00,0.61551,0.61598,0.61551,0.61573,163500000.0
2006-06-19 23:22:00,0.6158,0.61602,0.61567,0.61567,85700003.0
2006-06-19 23:23:00,0.61565,0.61605,0.61565,0.61595,60599999.0
2006-06-19 23:24:00,0.61583,0.61591,0.61566,0.61585,122099998.0
2006-06-19 23:25:00,0.61584,0.61596,0.61569,0.61596,96700000.0
2006-06-19 23:26:00,0.61602,0.6162,0.61583,0.61603,66900000.0
2006-06-19 23:27:00,0.61627,0.61627,0.6159,0.61597,93300001.0
2006-06-19 23:28:00,0.61572,0.61618,0.61571,0.61614,87900000.0
2006-06-19 23:29:00,0.61619,0.61635,0.61595,0.61612,70700000.0
2006-06-19 23:30:00,0.6161,0.61644,0.6161,0.61638,122900002.0
2006-06-19 23:31:00,0.61613,0.61633,0.61613,0.6163,80200000.0
2006-06-19 23:32:00,0.61638,0.61642,0.61632,0.61642,105600000.0
2006-06-19 23:33:00,0.61635,0.61641,0.61633,0.61638,70100000.0
2006-06-19 23:34:00,0.6164,0.61645,0.61635,0.6164,70200000.0
2006-06-19 23:35:00,0.61647,0.61647,0.61635,0.61646,53800000.0
2006-06-19 23:36:00,0.61637,0.61653,0.61627,0.61634,86199998.0
2006-06-19 23:37:00,0.6163,0.6163,0.61628,0.6163,39900000.0
2006-06-19 23:38:00,0.6163,0.61635,0.6162,0.6163,84399999.0
2006-06-19 23:39:00,0.6162,0.6163,0.6162,0.61623,50900000.0
2006-06-19 23:40:00,0.6163,0.61644,0.61625,0.61635,91200001.0
2006-06-19 23:41:00,0.6164,0.6164,0.6163,0.6164,50700001.0
2006-06-19 23:42:00,0.61632,0.61638,0.61625,0.61636,105300000.0
2006-06-19 23:43:00,0.61645,0.61645,0.61635,0.61645,83200001.0
2006-06-19 23:44:00,0.61645,0.61645,0.6164,0.6164,42199999.0
2006-06-19 23:45:00,0.6165,0.6165,0.61635,0.6164,95300000.0
2006-06-19 23:46:00,0.6164,0.6165,0.6164,0.61645,120500001.0
2006-06-19 23:47:00,0.61641,0.61641,0.61626,0.61626,19200000.0
2006-06-19 23:48:00,0.61622,0.61633,0.61622,0.61629,50200000.0
2006-06-19 23:49:00,0.61639,0.61639,0.61627,0.61634,66300000.0
2006-06-19 23:50:00,0.61629,0.61637,0.61629,0.61637,56600000.0
2006-06-19 23:51:00,0.61628,0.61631,0.61615,0.61627,83199998.0
2006-06-19 23:52:00,0.61615,0.6163,0.61615,0.61622,100500002.0
2006-06-19 23:53:00,0.61618,0.61625,0.61615,0.6162,37299999.0
2006-06-19 23:54:00,0.6162,0.6163,0.6161,0.61625,41300001.0
2006-06-19 23:55:00,0.61618,0.61618,0.61581,0.61581,89099999.0
2006-06-19 23:56:00,0.6159,0.61598,0.61585,0.61594,133100000.0
2006-06-19 23:57:00,0.61578,0.61578,0.61548,0.61558,63799999.0
2006-06-19 23:58:00,0.61566,0.61578,0.61566,0.61572,54900000.0
2006-06-19 23:59:00,0.61565,0.61575,0.61565,0.61565,86100001.0
2006-06-20 00:00:00,0.61578,0.61582,0.61575,0.61579,24900000.0
2006-06-20 00:01:00,0.6158,0.61585,0.61575,0.61575,49800000.0
2006-06-20 00:02:00,0.61579,0.61586,0.61574,0.61575,82800000.0
2006-06-20 00:03:00,0.61578,0.61585,0.61576,0.61584,90500000.0
2006-06-20 00:04:00,0.61585,0.61585,0.61575,0.6158,32200000.0
2006-06-20 00:05:00,0.61587,0.6159,0.61583,0.61583,38299999.0
2006-06-20 00:06:00,0.6159,0.61595,0.6159,0.61595,51100000.0
2006-06-20 00:07:00,0.6159,0.61595,0.6159,0.6159,51600000.0
2006-06-20 00:08:00,0.61585,0.61602,0.61585,0.61602,44700000.0
2006-06-20 00:09:00,0.616,0.61605,0.61595,0.61605,51700000.0
2006-06-20 00:10:00,0.61592,0.61607,0.61592,0.61605,101900001.0
2006-06-20 00:11:00,0.616,0.61605,0.61593,0.61602,97000000.0
2006-06-20 00:12:00,0.61605,0.61605,0.616,0.61602,45600000.0
2006-06-20 00:13:00,0.61605,0.6161,0.61597,0.6161,116400000.0
2006-06-20 00:14:00,0.616,0.61605,0.61585,0.61605,80500001.0
2006-06-20 00:15:00,0.61605,0.61612,0.61605,0.61612,62000001.0
2006-06-20 00:16:00,0.61602,0.61602,0.61587,0.61593,59100000.0
2006-06-20 00:17:00,0.61596,0.61607,0.61591,0.61603,67100000.0
2006-06-20 00:18:00,0.61607,0.6161,0.61595,0.61605,112000001.0
2006-06-20 00:19:00,0.6161,0.61615,0.61605,0.61615,43000000.0
2006-06-20 00:20:00,0.61609,0.61621,0.61609,0.6162,68600000.0
2006-06-20 00:21:00,0.61615,0.61625,0.61615,0.61625,130999998.0
2006-06-20 00:22:00,0.61614,0.61614,0.61599,0.61611,55000000.0
2006-06-20 00:23:00,0.61615,0.61615,0.61605,0.61605,31100000.0
2006-06-20 00:24:00,0.61619,0.61623,0.61614,0.61623,48100000.0
2006-06-20 00:25:00,0.61627,0.6163,0.61615,0.61615,129600000.0
2006-06-20 00:26:00,0.6162,0.6162,0.6162,0.6162,13400000.0
2006-06-20 00:27:00,0.6162,0.6163,0.6162,0.61625,51400000.0
2006-06-20 00:28:00,0.61612,0.61625,0.61612,0.61625,174699998.0
2006-06-20 00:29:00,0.6162,0.6162,0.61617,0.6162,47799999.0
2006-06-20 00:30:00,0.61622,0.61622,0.61582,0.61582,76999999.0
2006-06-20 00:31:00,0.61605,0.6161,0.61603,0.61605,64999999.0
2006-06-20 00:32:00,0.61607,0.6161,0.61605,0.61605,104099998.0
2006-06-20 00:33:00,0.6161,0.6161,0.61595,0.61595,100000000.0
2006-06-20 00:34:00,0.6161,0.6161,0.61605,0.6161,39900000.0
2006-06-20 00:35:00,0.61605,0.61615,0.61595,0.61605,102900000.0
2006-06-20 00:36:00,0.6161,0.61613,0.61602,0.61603,136199997.0
2006-06-20 00:37:00,0.61624,0.61624,0.61612,0.61623,149999999.0
2006-06-20 00:38:00,0.61625,0.61633,0.61619,0.61633,49300000.0
2006-06-20 00:39:00,0.61635,0.61635,0.61625,0.61635,107700001.0
2006-06-20 00:40:00,0.61629,0.61629,0.6162,0.6162,88700000.0
2006-06-20 00:41:00,0.61621,0.61621,0.61594,0.61603,47699999.0
2006-06-20 00:42:00,0.61597,0.61607,0.61592,0.61601,133000002.0
2006-06-20 00:43:00,0.61607,0.61615,0.61603,0.61608,74000002.0
2006-06-20 00:44:00,0.61615,0.61615,0.61605,0.61605,82800001.0
2006-06-20 00:45:00,0.61605,0.61615,0.61605,0.6161,68500001.0
2006-06-20 00:46:00,0.6161,0.6161,0.6161,0.6161,42300000.0
2006-06-20 00:47:00,0.61615,0.61615,0.6161,0.6161,7200000.0
2006-06-20 00:48:00,0.61615,0.6162,0.6161,0.61615,131200000.0
2006-06-20 00:49:00,0.6161,0.61615,0.61605,0.61615,102099997.0
2006-06-20 00:50:00,0.6161,0.61615,0.616,0.61615,35400000.0
2006-06-20 00:51:00,0.6161,0.6161,0.6161,0.6161,4100000.0
2006-06-20 00:52:00,0.6161,0.61618,0.61605,0.61613,66100000.0
2006-06-20 00:53:00,0.6161,0.61615,0.61605,0.61615,84099999.0
2006-06-20 00:54:00,0.6161,0.61615,0.61603,0.61615,140200000.0
2006-06-20 00:55:00,0.61615,0.61615,0.61612,0.61615,47899999.0
2006-06-20 00:56:00,0.61615,0.61615,0.6161,0.61613,106500001.0
2006-06-20 00:57:00,0.61605,0.61613,0.61605,0.6161,57400000.0
2006-06-20 00:58:00,0.61615,0.61615,0.61605,0.6161,128799999.0
2006-06-20 00:59:00,0.61603,0.61603,0.6159,0.6159,67799999.0
2006-06-20 01:00:00,0.61578,0.61586,0.61578,0.61581,20600000.0
2006-06-20 01:01:00,0.61583,0.61597,0.61583,0.61597,39800001.0
2006-06-20 01:02:00,0.61601,0.61601,0.61599,0.61599,27000000.0
2006-06-20 01:03:00,0.61607,0.6161,0.616,0.61605,58999999.0
2006-06-20 01:04:00,0.61605,0.61613,0.616,0.61613,62799999.0
2006-06-20 01:05:00,0.61606,0.61606,0.61601,0.61601,27999999.0
2006-06-20 01:06:00,0.61614,0.61624,0.61608,0.61616,50100000.0
2006-06-20 01:07:00,0.61615,0.61615,0.6161,0.61615,38200000.0
2006-06-20 01:08:00,0.61607,0.6161,0.61607,0.6161,37500001.0
2006-06-20 01:09:00,0.6161,0.6161,0.61593,0.61601,90100000.0
2006-06-20 01:10:00,0.61597,0.616,0.61597,0.616,37400000.0
2006-06-20 01:11:00,0.61596,0.6161,0.61587,0.61587,91899998.0
2006-06-20 01:12:00,0.61588,0.616,0.61585,0.6159,99700000.0
2006-06-20 01:13:00,0.61597,0.61597,0.6159,0.61595,78700000.0
2006-06-20 01:14:00,0.61585,0.61595,0.61585,0.61587,59800001.0
2006-06-20 01:15:00,0.61597,0.61609,0.61597,0.61605,93799999.0
2006-06-20 01:16:00,0.61604,0.61611,0.61602,0.61603,58799999.0
2006-06-20 01:17:00,0.616,0.616,0.616,0.616,47799999.0
2006-06-20 01:18:00,0.61598,0.61602,0.61587,0.61594,90399998.0
2006-06-20 01:19:00,0.61584,0.61599,0.61584,0.61598,24400000.0
2006-06-20 01:20:00,0.61595,0.61595,0.61587,0.61591,52700000.0
2006-06-20 01:21:00,0.61585,0.61595,0.61585,0.61595,42200000.0
2006-06-20 01:22:00,0.61584,0.61591,0.61584,0.61588,83200000.0
2006-06-20 01:23:00,0.61583,0.61592,0.6158,0.61585,113400000.0
2006-06-20 01:24:00,0.61585,0.6159,0.6158,0.6159,99000000.0
2006-06-20 01:25:00,0.61585,0.61585,0.6158,0.61585,44500000.0
2006-06-20 01:26:00,0.61587,0.61587,0.6158,0.61583,38600000.0
2006-06-20 01:27:00,0.61576,0.61592,0.61567,0.61592,138500001.0
2006-06-20 01:28:00,0.61599,0.61618,0.61595,0.61595,130200002.0
2006-06-20 01:29:00,0.61594,0.61594,0.61593,0.61593,19100000.0
2006-06-20 01:30:00,0.61605,0.61605,0.61595,0.61595,30300000.0
2006-06-20 01:31:00,0.616,0.61605,0.61595,0.61605,45300000.0
2006-06-20 01:32:00,0.616,0.61605,0.616,0.61605,93600000.0
2006-06-20 01:33:00,0.616,0.61605,0.6159,0.61595,63300000.0
2006-06-20 01:34:00,0.61607,0.61607,0.61594,0.61605,79100000.0
2006-06-20 01:35:00,0.61606,0.6162,0.61606,0.61611,130799997.0
2006-06-20 01:36:00,0.61617,0.6162,0.6161,0.6161,89799999.0
2006-06-20 01:37:00,0.61613,0.61613,0.61599,0.61599,75999999.0
2006-06-20 01:38:00,0.61602,0.61602,0.61595,0.61595,24700000.0
2006-06-20 01:39:00,0.61595,0.61605,0.61595,0.61595,45500000.0
2006-06-20 01:40:00,0.6161,0.6161,0.61592,0.61592,82599997.0
2006-06-20 01:41:00,0.61607,0.6161,0.61595,0.61597,54300000.0
2006-06-20 01:42:00,0.61595,0.61609,0.61595,0.61604,57800000.0
2006-06-20 01:43:00,0.6161,0.6161,0.61605,0.61605,34599999.0
2006-06-20 01:44:00,0.61612,0.61612,0.61603,0.6161,29900000.0
2006-06-20 01:45:00,0.6161,0.61615,0.61605,0.61615,74099999.0
2006-06-20 01:46:00,0.6161,0.61625,0.6161,0.6161,87300001.0
2006-06-20 01:47:00,0.61615,0.61615,0.61605,0.61605,62500000.0
2006-06-20 01:48:00,0.6161,0.61615,0.61605,0.6161,60399999.0
2006-06-20 01:49:00,0.61612,0.61615,0.61605,0.6161,85900001.0
2006-06-20 01:50:00,0.61613,0.61613,0.6159,0.61603,68400000.0
2006-06-20 01:51:00,0.61605,0.61614,0.61605,0.61611,77899999.0
2006-06-20 01:52:00,0.61605,0.61613,0.61605,0.61613,38699999.0
2006-06-20 01:53:00,0.61615,0.61615,0.616,0.6161,110000001.0
2006-06-20 01:54:00,0.6161,0.6162,0.61605,0.6162,67200000.0
2006-06-20 01:55:00,0.61615,0.6162,0.616,0.6161,114899998.0
2006-06-20 01:56:00,0.61618,0.61619,0.6161,0.61615,104500002.0
2006-06-20 01:57:00,0.6161,0.61616,0.61604,0.61604,79500000.0
2006-06-20 01:58:00,0.61595,0.61607,0.61595,0.61607,53300001.0
2006-06-20 01:59:00,0.616,0.61605,0.61595,0.61597,103900001.0
2006-06-20 02:00:00,0.61603,0.61605,0.61598,0.616,37200000.0
2006-06-20 02:01:00,0.616,0.616,0.61583,0.6159,46000000.0
2006-06-20 02:02:00,0.61581,0.61581,0.61562,0.61567,107399999.0
2006-06-20 02:03:00,0.61562,0.61591,0.61562,0.61583,88600001.0
2006-06-20 02:04:00,0.61592,0.61598,0.61592,0.61594,20399999.0
2006-06-20 02:05:00,0.61597,0.616,0.6159,0.616,82199998.0
2006-06-20 02:06:00,0.61595,0.61598,0.61593,0.61597,79600000.0
2006-06-20 02:07:00,0.6159,0.61595,0.6159,0.61595,58200000.0
2006-06-20 02:08:00,0.61585,0.616,0.61585,0.616,42600000.0
2006-06-20 02:09:00,0.61596,0.61601,0.61587,0.61592,141499999.0
2006-06-20 02:10:00,0.61595,0.61597,0.61583,0.61597,88500000.0
2006-06-20 02:11:00,0.61593,0.61593,0.6158,0.61588,58600000.0
2006-06-20 02:12:00,0.61581,0.61595,0.61581,0.61595,92399998.0
2006-06-20 02:13:00,0.61585,0.61595,0.61585,0.61585,68000000.0
2006-06-20 02:14:00,0.6159,0.616,0.6159,0.6159,78999999.0
2006-06-20 02:15:00,0.61585,0.61599,0.61583,0.6159,63700000.0
2006-06-20 02:16:00,0.61587,0.616,0.61587,0.61595,140600001.0
2006-06-20 02:17:00,0.61596,0.61602,0.61594,0.616,93700000.0
2006-06-20 02:18:00,0.61585,0.616,0.61585,0.61595,67799999.0
2006-06-20 02:19:00,0.61595,0.61605,0.6159,0.61592,60200000.0
2006-06-20 02:20:00,0.61607,0.61607,0.61595,0.616,91600001.0
2006-06-20 02:21:00,0.616,0.61605,0.616,0.61605,73800000.0
2006-06-20 02:22:00,0.61607,0.61612,0.61601,0.61604,102899998.0
2006-06-20 02:23:00,0.6159,0.6161,0.6159,0.61595,149999999.0
2006-06-20 02:24:00,0.61602,0.61611,0.61598,0.61602,54200000.0
2006-06-20 02:25:00,0.61612,0.61615,0.61594,0.61608,51000000.0
2006-06-20 02:26:00,0.61615,0.6162,0.61605,0.61605,43099999.0
2006-06-20 02:27:00,0.6161,0.6161,0.61595,0.61595,19900000.0
2006-06-20 02:28:00,0.61605,0.61615,0.61605,0.61615,69200000.0
2006-06-20 02:29:00,0.61619,0.61637,0.61619,0.6163,110699999.0
2006-06-20 02:30:00,0.61641,0.61641,0.61634,0.61638,69099999.0
2006-06-20 02:31:00,0.61633,0.61638,0.6162,0.61638,93300001.0
2006-06-20 02:32:00,0.6163,0.61638,0.6163,0.61635,50100000.0
2006-06-20 02:33:00,0.61635,0.61635,0.6163,0.61635,14700000.0
2006-06-20 02:34:00,0.61625,0.61638,0.61618,0.6163,116399999.0
2006-06-20 02:35:00,0.61625,0.61635,0.61625,0.61625,90499999.0
2006-06-20 02:36:00,0.61627,0.61638,0.61625,0.61625,79899997.0
2006-06-20 02:37:00,0.61635,0.61635,0.6163,0.6163,103399998.0
2006-06-20 02:38:00,0.61634,0.61634,0.61625,0.61625,94299999.0
2006-06-20 02:39:00,0.61625,0.6164,0.61625,0.6163,31900000.0
2006-06-20 02:40:00,0.61625,0.61635,0.61619,0.61633,134000001.0
2006-06-20 02:41:00,0.61635,0.61635,0.61623,0.61623,39000000.0
2006-06-20 02:42:00,0.61635,0.61635,0.6163,0.61633,67799999.0
2006-06-20 02:43:00,0.61628,0.61628,0.61625,0.61628,40499999.0
2006-06-20 02:44:00,0.61615,0.61623,0.61612,0.61623,138100003.0
2006-06-20 02:45:00,0.61619,0.61619,0.6161,0.61618,36600001.0
2006-06-20 02:46:00,0.61604,0.61611,0.61598,0.61598,72900000.0
2006-06-20 02:47:00,0.61599,0.61617,0.61591,0.61617,44500000.0
2006-06-20 02:48:00,0.61625,0.61625,0.6162,0.6162,24200000.0
2006-06-20 02:49:00,0.61618,0.61622,0.61608,0.61612,60200000.0
2006-06-20 02:50:00,0.6162,0.6162,0.61615,0.61617,61600001.0
2006-06-20 02:51:00,0.6162,0.61627,0.61612,0.61615,99899998.0
2006-06-20 02:52:00,0.61615,0.61625,0.61615,0.61617,102799999.0
2006-06-20 02:53:00,0.61616,0.61624,0.61616,0.61624,24700000.0
2006-06-20 02:54:00,0.61609,0.61609,0.61608,0.61608,45399999.0
2006-06-20 02:55:00,0.61587,0.61603,0.61582,0.61603,157899998.0
2006-06-20 02:56:00,0.61598,0.61598,0.61576,0.61586,96399999.0
2006-06-20 02:57:00,0.61591,0.61596,0.61589,0.61592,36500000.0
2006-06-20 02:58:00,0.6159,0.616,0.61585,0.6159,129700002.0
2006-06-20 02:59:00,0.61596,0.61605,0.61594,0.61595,72300000.0
2006-06-20 03:00:00,0.61595,0.61603,0.61595,0.616,75800000.0
2006-06-20 03:01:00,0.616,0.61605,0.6159,0.61605,66500000.0
2006-06-20 03:02:00,0.61595,0.61607,0.61595,0.61605,68500000.0
2006-06-20 03:03:00,0.61608,0.61614,0.61599,0.61599,101400000.0
2006-06-20 03:04:00,0.61613,0.61622,0.61613,0.61619,90200001.0
2006-06-20 03:05:00,0.61615,0.6163,0.61615,0.6163,147900000.0
2006-06-20 03:06:00,0.6162,0.61625,0.6162,0.61625,76499998.0
2006-06-20 03:07:00,0.61625,0.61625,0.61615,0.6162,47000000.0
2006-06-20 03:08:00,0.61619,0.61646,0.61619,0.6163,107299999.0
2006-06-20 03:09:00,0.61639,0.6165,0.61638,0.61638,70000001.0
2006-06-20 03:10:00,0.61643,0.61653,0.61641,0.61641,113299999.0
2006-06-20 03:11:00,0.61639,0.61641,0.61632,0.61632,54900000.0
2006-06-20 03:12:00,0.61642,0.61647,0.61626,0.61636,133000001.0
2006-06-20 03:13:00,0.61633,0.61633,0.6163,0.6163,26400000.0
2006-06-20 03:14:00,0.6163,0.61635,0.6163,0.61635,44599999.0
2006-06-20 03:15:00,0.61633,0.61633,0.6162,0.6162,63000000.0
2006-06-20 03:16:00,0.61625,0.6163,0.6162,0.61625,50699999.0
2006-06-20 03:17:00,0.61627,0.61634,0.61612,0.61612,49700000.0
2006-06-20 03:18:00,0.61607,0.61615,0.61605,0.6161,103299998.0
2006-06-20 03:19:00,0.61604,0.61637,0.61604,0.61609,70900000.0
2006-06-20 03:20:00,0.6161,0.61615,0.61603,0.6161,125899998.0
2006-06-20 03:21:00,0.61613,0.61613,0.61605,0.61613,104299999.0
2006-06-20 03:22:00,0.61605,0.61615,0.61605,0.6161,40600000.0
2006-06-20 03:23:00,0.61609,0.61614,0.61603,0.61603,59499999.0
2006-06-20 03:24:00,0.61605,0.61605,0.616,0.61605,48600000.0
2006-06-20 03:25:00,0.61595,0.61605,0.61595,0.61605,30200000.0
2006-06-20 03:26:00,0.61605,0.6161,0.61595,0.61595,53400000.0
2006-06-20 03:27:00,0.61609,0.61613,0.61602,0.61613,75499998.0
2006-06-20 03:28:00,0.6161,0.61615,0.61605,0.61605,124699999.0
2006-06-20 03:29:00,0.6161,0.61617,0.6161,0.61617,17500000.0
2006-06-20 03:30:00,0.61622,0.61632,0.61622,0.61623,57200001.0
2006-06-20 03:31:00,0.6163,0.6164,0.61625,0.6164,100699999.0
2006-06-20 03:32:00,0.61632,0.61632,0.6162,0.61625,70000001.0
2006-06-20 03:33:00,0.61625,0.61625,0.61615,0.61615,53500000.0
2006-06-20 03:34:00,0.61615,0.61625,0.61615,0.6162,54899999.0
2006-06-20 03:35:00,0.6163,0.6163,0.6162,0.61625,100699998.0
2006-06-20 03:36:00,0.61617,0.61634,0.61617,0.6163,77299999.0
2006-06-20 03:37:00,0.61636,0.61641,0.61628,0.61629,102999999.0
2006-06-20 03:38:00,0.6163,0.61635,0.6163,0.61635,66100000.0
2006-06-20 03:39:00,0.61643,0.61643,0.61639,0.61642,71699999.0
2006-06-20 03:40:00,0.61634,0.6165,0.61634,0.6165,70100000.0
2006-06-20 03:41:00,0.61645,0.61654,0.61639,0.61653,135400001.0
2006-06-20 03:42:00,0.6165,0.61679,0.6165,0.61679,84400000.0
2006-06-20 03:43:00,0.61669,0.61669,0.61644,0.61644,37800000.0
2006-06-20 03:44:00,0.61643,0.61645,0.6164,0.6164,49500000.0
2006-06-20 03:45:00,0.6165,0.6165,0.6164,0.6164,42699998.0
2006-06-20 03:46:00,0.61645,0.6165,0.61625,0.61643,100599999.0
2006-06-20 03:47:00,0.61635,0.6164,0.61635,0.6164,34300000.0
2006-06-20 03:48:00,0.61635,0.61645,0.6163,0.61645,109199998.0
2006-06-20 03:49:00,0.61635,0.61649,0.6163,0.61649,129500001.0
2006-06-20 03:50:00,0.61645,0.61647,0.6164,0.6164,97000000.0
2006-06-20 03:51:00,0.61644,0.61644,0.61635,0.61637,94499999.0
2006-06-20 03:52:00,0.61635,0.61635,0.6163,0.61635,106499995.0
2006-06-20 03:53:00,0.6163,0.61635,0.6163,0.6163,76999999.0
2006-06-20 03:54:00,0.61627,0.6164,0.61627,0.6164,116100002.0
2006-06-20 03:55:00,0.61622,0.61629,0.6162,0.61627,144000003.0
2006-06-20 03:56:00,0.61618,0.61627,0.61618,0.61624,62499999.0
2006-06-20 03:57:00,0.6162,0.6164,0.6162,0.6164,34200000.0
2006-06-20 03:58:00,0.61638,0.61641,0.61631,0.61639,89200000.0
2006-06-20 03:59:00,0.61639,0.6165,0.61636,0.6165,80200000.0
2006-06-20 04:00:00,0.61649,0.61652,0.61647,0.61647,47000000.0
2006-06-20 04:01:00,0.61642,0.61652,0.61639,0.61652,11100000.0
2006-06-20 04:02:00,0.61645,0.61647,0.61645,0.61647,21500000.0
2006-06-20 04:03:00,0.61645,0.61645,0.61636,0.61636,149000003.0
2006-06-20 04:04:00,0.61643,0.61645,0.6164,0.6164,74200001.0
2006-06-20 04:05:00,0.61635,0.61645,0.61635,0.61643,61100000.0
2006-06-20 04:06:00,0.61645,0.61645,0.61635,0.6164,186900000.0
2006-06-20 04:07:00,0.61643,0.61645,0.6164,0.61645,105199999.0
2006-06-20 04:08:00,0.61657,0.61657,0.61635,0.61635,58200000.0
2006-06-20 04:09:00,0.61648,0.6165,0.61641,0.61647,98599998.0
2006-06-20 04:10:00,0.61638,0.6165,0.61635,0.6164,110799999.0
2006-06-20 04:11:00,0.6164,0.61645,0.6164,0.61645,54900000.0
2006-06-20 04:12:00,0.61645,0.61645,0.61635,0.61643,74299999.0
2006-06-20 04:13:00,0.61645,0.61645,0.61638,0.61638,48500000.0
2006-06-20 04:14:00,0.61643,0.61645,0.6163,0.6163,66100000.0
2006-06-20 04:15:00,0.6164,0.6165,0.6164,0.61645,103599998.0
2006-06-20 04:16:00,0.61638,0.61643,0.61635,0.6164,117399997.0
2006-06-20 04:17:00,0.61645,0.61645,0.61635,0.6164,68300000.0
2006-06-20 04:18:00,0.61645,0.61645,0.6164,0.61645,75999998.0
2006-06-20 04:19:00,0.61635,0.61635,0.61635,0.61635,23199999.0
2006-06-20 04:20:00,0.61635,0.6164,0.61635,0.6164,49300000.0
2006-06-20 04:21:00,0.61645,0.61645,0.61635,0.61635,101900001.0
2006-06-20 04:22:00,0.61635,0.61646,0.61635,0.61635,90900000.0
2006-06-20 04:23:00,0.6164,0.6164,0.61635,0.6164,98900002.0
2006-06-20 04:24:00,0.6164,0.61645,0.61635,0.61635,81399999.0
2006-06-20 04:25:00,0.61646,0.61646,0.61639,0.61639,38700001.0
2006-06-20 04:26:00,0.6163,0.61635,0.61625,0.61625,80299999.0
2006-06-20 04:27:00,0.61635,0.61635,0.61625,0.6163,50799999.0
2006-06-20 04:28:00,0.6164,0.6164,0.61625,0.61635,152299998.0
2006-06-20 04:29:00,0.61641,0.61641,0.61641,0.61641,15900000.0
2006-06-20 04:30:00,0.61642,0.61652,0.6164,0.61648,94000001.0
2006-06-20 04:31:00,0.61649,0.61672,0.61649,0.61665,88700000.0
2006-06-20 04:32:00,0.61669,0.61691,0.61669,0.61673,87600000.0
2006-06-20 04:33:00,0.61671,0.61687,0.61665,0.61665,123300000.0
2006-06-20 04:34:00,0.61672,0.61673,0.61672,0.61673,22300000.0
2006-06-20 04:35:00,0.61675,0.61685,0.6167,0.61685,81800000.0
2006-06-20 04:36:00,0.61675,0.61685,0.61675,0.61683,62000000.0
2006-06-20 04:37:00,0.6168,0.6168,0.61675,0.61675,42500000.0
2006-06-20 04:38:00,0.61682,0.61682,0.61666,0.61682,78900000.0
2006-06-20 04:39:00,0.61687,0.61697,0.61684,0.61688,84200001.0
2006-06-20 04:40:00,0.61677,0.61682,0.61677,0.61679,62499999.0
2006-06-20 04:41:00,0.61682,0.61682,0.61667,0.61671,51900000.0
2006-06-20 04:42:00,0.61675,0.61675,0.61665,0.61673,112800002.0
2006-06-20 04:43:00,0.6167,0.6168,0.61667,0.6168,30700000.0
2006-06-20 04:44:00,0.6167,0.61677,0.61665,0.61665,87200002.0
2006-06-20 04:45:00,0.61667,0.61682,0.61667,0.61682,64600000.0
2006-06-20 04:46:00,0.61685,0.61685,0.61675,0.61675,121600001.0
2006-06-20 04:47:00,0.61681,0.61689,0.61681,0.61681,130399998.0
2006-06-20 04:48:00,0.61681,0.61692,0.6168,0.61692,101899999.0
2006-06-20 04:49:00,0.61695,0.617,0.61685,0.6169,98200000.0
2006-06-20 04:50:00,0.61697,0.61697,0.6169,0.61695,115599999.0
2006-06-20 04:51:00,0.61699,0.61707,0.61695,0.61695,68900001.0
2006-06-20 04:52:00,0.61699,0.61701,0.61698,0.61698,42199999.0
2006-06-20 04:53:00,0.61687,0.61697,0.61687,0.61694,51900000.0
2006-06-20 04:54:00,0.6169,0.61695,0.61685,0.61695,88800001.0
2006-06-20 04:55:00,0.61695,0.61695,0.61685,0.6169,71700000.0
2006-06-20 04:56:00,0.61685,0.61694,0.61685,0.61687,105100001.0
2006-06-20 04:57:00,0.61685,0.61685,0.6166,0.6168,88300002.0
2006-06-20 04:58:00,0.61675,0.61685,0.61675,0.61675,130699998.0
2006-06-20 04:59:00,0.61685,0.61695,0.61675,0.61685,123900000.0
2006-06-20 05:00:00,0.61685,0.61685,0.61675,0.6168,72400000.0
2006-06-20 05:01:00,0.61675,0.61685,0.61665,0.61683,101400000.0
2006-06-20 05:02:00,0.61687,0.61687,0.6168,0.6168,5200000.0
2006-06-20 05:03:00,0.61685,0.61685,0.61672,0.61677,74900000.0
2006-06-20 05:04:00,0.61687,0.61698,0.61675,0.61682,121699999.0
2006-06-20 05:05:00,0.6168,0.61685,0.61675,0.61675,78699998.0
2006-06-20 05:06:00,0.61683,0.61683,0.61668,0.61671,55400000.0
2006-06-20 05:07:00,0.61671,0.61678,0.61665,0.61678,55000001.0
2006-06-20 05:08:00,0.61675,0.6169,0.61675,0.6168,80299999.0
2006-06-20 05:09:00,0.61685,0.61685,0.61675,0.61685,110899997.0
2006-06-20 05:10:00,0.6168,0.6168,0.6168,0.6168,16700000.0
2006-06-20 05:11:00,0.61683,0.61701,0.61679,0.61701,154900001.0
2006-06-20 05:12:00,0.617,0.6171,0.617,0.617,24000000.0
2006-06-20 05:13:00,0.61696,0.61698,0.6168,0.61691,67099999.0
2006-06-20 05:14:00,0.6169,0.61703,0.61684,0.61703,87100001.0
2006-06-20 05:15:00,0.617,0.617,0.61695,0.61695,18300000.0
2006-06-20 05:16:00,0.61695,0.61705,0.61695,0.617,103499997.0
2006-06-20 05:17:00,0.61705,0.61705,0.61695,0.61705,98400001.0
2006-06-20 05:18:00,0.61705,0.61705,0.61685,0.61695,63000002.0
2006-06-20 05:19:00,0.617,0.6171,0.61695,0.6171,50000000.0
2006-06-20 05:20:00,0.617,0.61705,0.61695,0.61695,81900003.0
2006-06-20 05:21:00,0.61705,0.61705,0.61688,0.61705,29500000.0
2006-06-20 05:22:00,0.61703,0.6171,0.617,0.6171,41700000.0
2006-06-20 05:23:00,0.617,0.617,0.61693,0.61693,44700001.0
2006-06-20 05:24:00,0.61705,0.61705,0.61695,0.617,110499998.0
2006-06-20 05:25:00,0.6169,0.61705,0.6169,0.61705,150300000.0
2006-06-20 05:26:00,0.617,0.61703,0.61695,0.61703,40600000.0
2006-06-20 05:27:00,0.61703,0.61703,0.61685,0.617,121699997.0
2006-06-20 05:28:00,0.61705,0.61705,0.61695,0.61705,70800000.0
2006-06-20 05:29:00,0.617,0.6172,0.61693,0.6172,53500001.0
2006-06-20 05:30:00,0.61715,0.61715,0.6171,0.6171,67200000.0
2006-06-20 05:31:00,0.61709,0.61712,0.61699,0.61712,73399999.0
2006-06-20 05:32:00,0.61708,0.61713,0.61699,0.61702,46500000.0
2006-06-20 05:33:00,0.61705,0.61705,0.61695,0.61695,67800000.0
2006-06-20 05:34:00,0.61702,0.61711,0.61702,0.61711,62299999.0
2006-06-20 05:35:00,0.61715,0.61715,0.61707,0.61707,125500002.0
2006-06-20 05:36:00,0.61717,0.61717,0.61685,0.6171,50500000.0
2006-06-20 05:37:00,0.61715,0.61715,0.6171,0.6171,86299998.0
2006-06-20 05:38:00,0.6171,0.61715,0.61705,0.61715,60500000.0
2006-06-20 05:39:00,0.61708,0.61718,0.61708,0.61718,31700000.0
2006-06-20 05:40:00,0.61725,0.6173,0.61715,0.6172,108400000.0
2006-06-20 05:41:00,0.6172,0.61722,0.6172,0.6172,27600000.0
2006-06-20 05:42:00,0.61725,0.6173,0.61715,0.61725,100600000.0
2006-06-20 05:43:00,0.6172,0.61725,0.61715,0.61725,45299999.0
2006-06-20 05:44:00,0.61723,0.61725,0.6172,0.6172,94600001.0
2006-06-20 05:45:00,0.61718,0.6172,0.61705,0.6172,98999999.0
2006-06-20 05:46:00,0.61718,0.61724,0.61716,0.61719,76600001.0
2006-06-20 05:47:00,0.61722,0.61722,0.61705,0.61705,96799999.0
2006-06-20 05:48:00,0.61723,0.61723,0.61708,0.61714,82600000.0
2006-06-20 05:49:00,0.61713,0.61713,0.61692,0.61699,56500000.0
2006-06-20 05:50:00,0.6169,0.617,0.61683,0.61683,98200000.0
2006-06-20 05:51:00,0.61695,0.61695,0.61685,0.61685,83000001.0
2006-06-20 05:52:00,0.61698,0.61703,0.61693,0.61699,50200000.0
2006-06-20 05:53:00,0.617,0.6171,0.617,0.617,46300000.0
2006-06-20 05:54:00,0.617,0.61715,0.617,0.617,59400001.0
2006-06-20 05:55:00,0.61703,0.61711,0.61698,0.61708,119799996.0
2006-06-20 05:56:00,0.6171,0.6171,0.61705,0.6171,72600000.0
2006-06-20 05:57:00,0.6171,0.61727,0.6171,0.61713,75000000.0
2006-06-20 05:58:00,0.61717,0.61717,0.61707,0.61717,72599999.0
2006-06-20 05:59:00,0.61735,0.61735,0.6172,0.61725,50000000.0
2006-06-20 06:00:00,0.61715,0.6172,0.61715,0.6172,64100000.0
2006-06-20 06:01:00,0.61725,0.61725,0.6171,0.6172,93900001.0
2006-06-20 06:02:00,0.6172,0.61725,0.6171,0.6172,91499999.0
2006-06-20 06:03:00,0.61717,0.61717,0.61713,0.61713,46299999.0
2006-06-20 06:04:00,0.61713,0.61718,0.61706,0.61706,106399999.0
2006-06-20 06:05:00,0.61715,0.61715,0.6171,0.61715,180099998.0
2006-06-20 06:06:00,0.6171,0.61712,0.61705,0.6171,67799998.0
2006-06-20 06:07:00,0.61714,0.61718,0.61709,0.61709,98399998.0
2006-06-20 06:08:00,0.6171,0.6172,0.6171,0.61715,98800000.0
2006-06-20 06:09:00,0.61707,0.61714,0.61698,0.61714,125000000.0
2006-06-20 06:10:00,0.61713,0.61725,0.61705,0.61712,95700000.0
2006-06-20 06:11:00,0.6171,0.61722,0.6171,0.61722,9600000.0
2006-06-20 06:12:00,0.61725,0.61725,0.61715,0.61715,63400002.0
2006-06-20 06:13:00,0.61719,0.61732,0.61719,0.61723,112399999.0
2006-06-20 06:14:00,0.61724,0.61724,0.61715,0.61718,100700000.0
2006-06-20 06:15:00,0.6172,0.61725,0.61715,0.61725,102200000.0
2006-06-20 06:16:00,0.6172,0.6172,0.617,0.61717,32800000.0
2006-06-20 06:17:00,0.61725,0.61727,0.61715,0.6172,60900000.0
2006-06-20 06:18:00,0.6171,0.61725,0.6171,0.61715,101199998.0
2006-06-20 06:19:00,0.61718,0.61738,0.61717,0.61725,76700000.0
2006-06-20 06:20:00,0.6172,0.61725,0.6172,0.61725,70899998.0
2006-06-20 06:21:00,0.61734,0.61742,0.61729,0.61733,82000000.0
2006-06-20 06:22:00,0.61737,0.61737,0.61737,0.61737,31200000.0
2006-06-20 06:23:00,0.61739,0.61739,0.61712,0.6173,67200000.0
2006-06-20 06:24:00,0.61738,0.61749,0.61735,0.61746,70000000.0
2006-06-20 06:25:00,0.6175,0.61757,0.61747,0.61747,50500000.0
2006-06-20 06:26:00,0.61741,0.61741,0.61724,0.61724,51000000.0
2006-06-20 06:27:00,0.61735,0.61735,0.61715,0.61734,121100000.0
2006-06-20 06:28:00,0.6174,0.61745,0.61735,0.61743,94600000.0
2006-06-20 06:29:00,0.6174,0.61745,0.6174,0.61745,60600000.0
2006-06-20 06:30:00,0.61735,0.61738,0.61718,0.61727,70199999.0
2006-06-20 06:31:00,0.6172,0.61731,0.61717,0.61721,147400001.0
2006-06-20 06:32:00,0.61723,0.61731,0.6172,0.61731,94099999.0
2006-06-20 06:33:00,0.61715,0.6174,0.61715,0.6174,102400000.0
2006-06-20 06:34:00,0.6173,0.61735,0.61727,0.61727,50400000.0
2006-06-20 06:35:00,0.61727,0.61735,0.61725,0.61735,69299999.0
2006-06-20 06:36:00,0.6172,0.61734,0.6172,0.61729,119999998.0
2006-06-20 06:37:00,0.61722,0.61727,0.61722,0.61727,66100001.0
2006-06-20 06:38:00,0.6172,0.61725,0.61715,0.6172,79500002.0
2006-06-20 06:39:00,0.6173,0.6173,0.61723,0.61725,23100000.0
2006-06-20 06:40:00,0.61717,0.61725,0.61717,0.6172,48200000.0
2006-06-20 06:41:00,0.6172,0.61725,0.61715,0.6172,44699999.0
2006-06-20 06:42:00,0.61705,0.61725,0.61705,0.61725,81300001.0
2006-06-20 06:43:00,0.6172,0.61725,0.61717,0.61725,85800000.0
2006-06-20 06:44:00,0.6172,0.61725,0.61715,0.61725,137499999.0
2006-06-20 06:45:00,0.61719,0.61722,0.61715,0.61718,56699998.0
2006-06-20 06:46:00,0.61718,0.6172,0.61707,0.6171,58000000.0
2006-06-20 06:47:00,0.61706,0.61722,0.61705,0.61709,74000000.0
2006-06-20 06:48:00,0.6171,0.61717,0.61705,0.61717,45300000.0
2006-06-20 06:49:00,0.6171,0.6171,0.6171,0.6171,11900000.0
2006-06-20 06:50:00,0.61715,0.61715,0.6171,0.61713,75000000.0
2006-06-20 06:51:00,0.6172,0.6172,0.6171,0.6171,65300000.0
2006-06-20 06:52:00,0.6171,0.61715,0.61705,0.61715,161899998.0
2006-06-20 06:53:00,0.6171,0.6172,0.61695,0.6171,22300000.0
2006-06-20 06:54:00,0.6171,0.61713,0.6171,0.6171,46999999.0
2006-06-20 06:55:00,0.61712,0.61731,0.61712,0.6172,90100000.0
2006-06-20 06:56:00,0.61722,0.61722,0.61708,0.61711,75100000.0
2006-06-20 06:57:00,0.61715,0.61732,0.61707,0.61732,61900000.0
2006-06-20 06:58:00,0.61722,0.61752,0.61722,0.61745,91299999.0
2006-06-20 06:59:00,0.61732,0.61746,0.61732,0.61745,84799999.0
2006-06-20 07:00:00,0.61745,0.61747,0.61742,0.61743,76600000.0
2006-06-20 07:01:00,0.61745,0.61745,0.61745,0.61745,16400000.0
2006-06-20 07:02:00,0.61743,0.61745,0.61735,0.6174,121699999.0
2006-06-20 07:03:00,0.61745,0.61745,0.6174,0.6174,80000001.0
2006-06-20 07:04:00,0.6173,0.61731,0.61723,0.61723,33900000.0
2006-06-20 07:05:00,0.61746,0.61746,0.61718,0.61733,120600002.0
2006-06-20 07:06:00,0.61735,0.61735,0.61725,0.6173,48500000.0
2006-06-20 07:07:00,0.61738,0.61739,0.6173,0.61732,81400000.0
2006-06-20 07:08:00,0.61738,0.61739,0.61715,0.61732,43800000.0
2006-06-20 07:09:00,0.61725,0.6174,0.61725,0.6174,135999996.0
2006-06-20 07:10:00,0.61737,0.61739,0.61735,0.61739,67100000.0
2006-06-20 07:11:00,0.6172,0.61749,0.6172,0.6174,39299999.0
2006-06-20 07:12:00,0.61732,0.6174,0.6173,0.61735,73199999.0
2006-06-20 07:13:00,0.61744,0.61748,0.61738,0.61748,58100000.0
2006-06-20 07:14:00,0.61759,0.61776,0.61759,0.61776,71799999.0
2006-06-20 07:15:00,0.61781,0.61802,0.61781,0.61801,88399999.0
2006-06-20 07:16:00,0.61809,0.61811,0.61784,0.61789,104200000.0
2006-06-20 07:17:00,0.61791,0.61794,0.61791,0.61794,14300000.0
2006-06-20 07:18:00,0.618,0.61805,0.61795,0.61805,166600002.0
2006-06-20 07:19:00,0.61809,0.61809,0.61801,0.61801,11300000.0
2006-06-20 07:20:00,0.61818,0.61839,0.61812,0.61812,55800000.0
2006-06-20 07:21:00,0.61806,0.61816,0.61796,0.61816,84399999.0
2006-06-20 07:22:00,0.61816,0.61819,0.61816,0.61819,28700000.0
2006-06-20 07:23:00,0.6181,0.61817,0.61805,0.61815,54200000.0
2006-06-20 07:24:00,0.61817,0.61833,0.61817,0.61822,107400001.0
2006-06-20 07:25:00,0.61838,0.61838,0.61824,0.61824,120500000.0
2006-06-20 07:26:00,0.61818,0.61829,0.61816,0.61828,99700000.0
2006-06-20 07:27:00,0.61833,0.61833,0.61825,0.61827,81300000.0
2006-06-20 07:28:00,0.61827,0.61845,0.61827,0.61835,58000000.0
2006-06-20 07:29:00,0.61846,0.6185,0.61834,0.61845,143500000.0
2006-06-20 07:30:00,0.61853,0.61879,0.61853,0.61879,92800002.0
2006-06-20 07:31:00,0.61881,0.61901,0.61881,0.61901,106199999.0
2006-06-20 07:32:00,0.619,0.619,0.61873,0.61873,142499997.0
2006-06-20 07:33:00,0.61873,0.61888,0.61864,0.61886,110299998.0
2006-06-20 07:34:00,0.61852,0.61893,0.61852,0.6189,108400000.0
2006-06-20 07:35:00,0.61884,0.61889,0.61873,0.61873,56299998.0
2006-06-20 07:36:00,0.61876,0.6192,0.61876,0.6192,94600002.0
2006-06-20 07:37:00,0.61921,0.61921,0.61901,0.61909,134199999.0
2006-06-20 07:38:00,0.61911,0.61913,0.61896,0.61913,125199998.0
2006-06-20 07:39:00,0.6191,0.61914,0.61904,0.61904,70999999.0
2006-06-20 07:40:00,0.61898,0.61934,0.61898,0.61927,108699998.0
2006-06-20 07:41:00,0.61928,0.6194,0.61925,0.6194,42600001.0
2006-06-20 07:42:00,0.61944,0.61944,0.61926,0.61941,83000000.0
2006-06-20 07:43:00,0.6194,0.6194,0.61905,0.61905,152599996.0
2006-06-20 07:44:00,0.61916,0.61929,0.61916,0.61929,60400000.0
2006-06-20 07:45:00,0.61928,0.6193,0.61919,0.61924,119300001.0
2006-06-20 07:46:00,0.6193,0.61933,0.61923,0.61923,71299999.0
2006-06-20 07:47:00,0.61925,0.61925,0.61915,0.61923,49799999.0
2006-06-20 07:48:00,0.61938,0.61956,0.61932,0.61947,66099999.0
2006-06-20 07:49:00,0.61935,0.6194,0.61933,0.61937,136900001.0
2006-06-20 07:50:00,0.6193,0.61935,0.61915,0.61923,69400000.0
2006-06-20 07:51:00,0.61926,0.61947,0.61925,0.61936,125600000.0
2006-06-20 07:52:00,0.6194,0.6194,0.61927,0.61927,36900001.0
2006-06-20 07:53:00,0.61941,0.6196,0.61941,0.61941,123099999.0
2006-06-20 07:54:00,0.61935,0.61947,0.61931,0.61931,87700000.0
2006-06-20 07:55:00,0.61926,0.61926,0.6191,0.6191,43800001.0
2006-06-20 07:56:00,0.61907,0.61915,0.61907,0.6191,48500000.0
2006-06-20 07:57:00,0.61912,0.61912,0.61896,0.61898,98699999.0
2006-06-20 07:58:00,0.61899,0.6192,0.61899,0.61908,25700000.0
2006-06-20 07:59:00,0.61915,0.61915,0.61896,0.61904,93100000.0
2006-06-20 08:00:00,0.61889,0.61918,0.61889,0.61905,110100000.0
2006-06-20 08:01:00,0.61905,0.61905,0.61895,0.619,87000000.0
2006-06-20 08:02:00,0.61905,0.61918,0.619,0.61905,88200001.0
2006-06-20 08:03:00,0.61916,0.61944,0.61916,0.61944,67000000.0
2006-06-20 08:04:00,0.61947,0.61947,0.61917,0.61917,55900000.0
2006-06-20 08:05:00,0.61916,0.61926,0.61905,0.61905,66300000.0
2006-06-20 08:06:00,0.61916,0.61936,0.61916,0.6193,141600001.0
2006-06-20 08:07:00,0.61916,0.61927,0.61916,0.61927,74300000.0
2006-06-20 08:08:00,0.61919,0.61919,0.61898,0.61903,127899999.0
2006-06-20 08:09:00,0.61901,0.61901,0.61887,0.61887,35000000.0
2006-06-20 08:10:00,0.61881,0.61881,0.61848,0.61849,42000000.0
2006-06-20 08:11:00,0.61828,0.61828,0.6177,0.61805,93800000.0
2006-06-20 08:12:00,0.61816,0.61861,0.61816,0.61836,93200000.0
2006-06-20 08:13:00,0.61842,0.61844,0.61826,0.61841,110200000.0
2006-06-20 08:14:00,0.61829,0.61844,0.61822,0.61835,90200000.0
2006-06-20 08:15:00,0.61816,0.61816,0.61795,0.61808,96999999.0
2006-06-20 08:16:00,0.618,0.6181,0.61792,0.6181,56600000.0
2006-06-20 08:17:00,0.61817,0.61826,0.61803,0.61826,74700002.0
2006-06-20 08:18:00,0.6183,0.61835,0.61828,0.61828,69400000.0
2006-06-20 08:19:00,0.6184,0.61846,0.61835,0.61845,125499998.0
2006-06-20 08:20:00,0.61852,0.61854,0.61838,0.61847,151700001.0
2006-06-20 08:21:00,0.61842,0.61886,0.61842,0.61873,125199999.0
2006-06-20 08:22:00,0.61876,0.61876,0.61866,0.61866,12700000.0
2006-06-20 08:23:00,0.6188,0.6188,0.61875,0.61875,31100000.0
2006-06-20 08:24:00,0.61881,0.61881,0.61865,0.61874,82600000.0
2006-06-20 08:25:00,0.61868,0.61868,0.61852,0.61866,77000001.0
2006-06-20 08:26:00,0.61866,0.61871,0.61865,0.61865,68500000.0
2006-06-20 08:27:00,0.61862,0.61862,0.61862,0.61862,36900000.0
2006-06-20 08:28:00,0.61864,0.61864,0.61857,0.61862,85900003.0
2006-06-20 08:29:00,0.61861,0.61865,0.61851,0.61851,51900000.0
2006-06-20 08:30:00,0.61858,0.61864,0.61854,0.61855,71999999.0
2006-06-20 08:31:00,0.61857,0.61858,0.61847,0.61851,75800000.0
2006-06-20 08:32:00,0.61849,0.61849,0.61844,0.61845,44600000.0
2006-06-20 08:33:00,0.61834,0.61841,0.61819,0.61837,70799998.0
2006-06-20 08:34:00,0.6184,0.6184,0.61812,0.61812,73000001.0
2006-06-20 08:35:00,0.61798,0.6181,0.61792,0.61805,114899997.0
2006-06-20 08:36:00,0.61792,0.61805,0.61785,0.61785,70000000.0
2006-06-20 08:37:00,0.61818,0.61827,0.61818,0.61827,36699999.0
2006-06-20 08:38:00,0.61839,0.61839,0.61823,0.6183,81900000.0
2006-06-20 08:39:00,0.61829,0.61844,0.61823,0.61844,78000000.0
2006-06-20 08:40:00,0.61849,0.61862,0.61847,0.61852,119500002.0
2006-06-20 08:41:00,0.61854,0.61864,0.61842,0.61852,35700000.0
2006-06-20 08:42:00,0.61844,0.61868,0.61844,0.61859,126599999.0
2006-06-20 08:43:00,0.61853,0.61865,0.61847,0.61865,109199998.0
2006-06-20 08:44:00,0.61854,0.61854,0.61846,0.61847,48500001.0
2006-06-20 08:45:00,0.61866,0.6188,0.61866,0.61873,67000002.0
2006-06-20 08:46:00,0.6188,0.6188,0.61865,0.6187,47800000.0
2006-06-20 08:47:00,0.6187,0.61878,0.6187,0.61878,37400000.0
2006-06-20 08:48:00,0.6187,0.6188,0.6187,0.61875,51700001.0
2006-06-20 08:49:00,0.61881,0.61902,0.61872,0.61872,97399997.0
2006-06-20 08:50:00,0.61868,0.61875,0.61862,0.61875,69000000.0
2006-06-20 08:51:00,0.61878,0.61883,0.61871,0.61871,76399999.0
2006-06-20 08:52:00,0.61877,0.61877,0.61869,0.61876,67300000.0
2006-06-20 08:53:00,0.61883,0.61886,0.61878,0.6188,69700000.0
2006-06-20 08:54:00,0.61885,0.6189,0.61885,0.61885,90099999.0
2006-06-20 08:55:00,0.61898,0.61928,0.61898,0.61925,111900002.0
2006-06-20 08:56:00,0.61921,0.61933,0.61896,0.61909,49000001.0
2006-06-20 08:57:00,0.61938,0.6194,0.61936,0.6194,35100000.0
2006-06-20 08:58:00,0.61958,0.62014,0.61958,0.62011,120300002.0
2006-06-20 08:59:00,0.62012,0.62036,0.62009,0.62032,130300002.0
2006-06-20 09:00:00,0.62026,0.62026,0.61999,0.62011,92300001.0
2006-06-20 09:01:00,0.61997,0.62008,0.61997,0.62008,23900000.0
2006-06-20 09:02:00,0.62013,0.62032,0.62013,0.62018,112900001.0
2006-06-20 09:03:00,0.6201,0.62019,0.62007,0.62019,42200000.0
2006-06-20 09:04:00,0.62015,0.62015,0.61986,0.61993,92399999.0
2006-06-20 09:05:00,0.61981,0.61981,0.6196,0.61968,54399999.0
2006-06-20 09:06:00,0.6195,0.6195,0.61939,0.61939,38300001.0
2006-06-20 09:07:00,0.61932,0.61945,0.61932,0.61935,76599999.0
2006-06-20 09:08:00,0.61945,0.61945,0.61935,0.61942,49400000.0
2006-06-20 09:09:00,0.61943,0.61946,0.61931,0.61935,83900000.0
2006-06-20 09:10:00,0.61926,0.61942,0.61899,0.61924,88799999.0
2006-06-20 09:11:00,0.61932,0.61936,0.61908,0.61914,161900001.0
2006-06-20 09:12:00,0.61922,0.61922,0.61912,0.6192,77500000.0
2006-06-20 09:13:00,0.61924,0.61925,0.61913,0.61913,54299999.0
2006-06-20 09:14:00,0.61924,0.61935,0.61909,0.6192,88000000.0
2006-06-20 09:15:00,0.61918,0.61927,0.61918,0.61926,116299999.0
2006-06-20 09:16:00,0.61929,0.61929,0.61898,0.61898,115100001.0
2006-06-20 09:17:00,0.61886,0.61893,0.61863,0.61863,129999998.0
2006-06-20 09:18:00,0.61869,0.61869,0.61819,0.61828,153200002.0
2006-06-20 09:19:00,0.6183,0.61834,0.61817,0.61817,95700001.0
2006-06-20 09:20:00,0.61812,0.61832,0.61812,0.61832,56800001.0
2006-06-20 09:21:00,0.61828,0.61834,0.61818,0.61818,96400000.0
2006-06-20 09:22:00,0.61825,0.61843,0.61825,0.61827,67700000.0
2006-06-20 09:23:00,0.61826,0.6185,0.61826,0.61837,76300000.0
2006-06-20 09:24:00,0.61837,0.61841,0.61803,0.61803,83599998.0
2006-06-20 09:25:00,0.61809,0.61833,0.61806,0.61833,49200000.0
2006-06-20 09:26:00,0.61834,0.61834,0.61818,0.61821,67000000.0
2006-06-20 09:27:00,0.6183,0.6184,0.61812,0.61812,55900001.0
2006-06-20 09:28:00,0.61819,0.61834,0.61816,0.61816,34100000.0
2006-06-20 09:29:00,0.61814,0.61814,0.61803,0.61811,25600000.0
2006-06-20 09:30:00,0.61805,0.61821,0.618,0.61821,95400000.0
2006-06-20 09:31:00,0.61816,0.61824,0.61816,0.61824,51100000.0
2006-06-20 09:32:00,0.61815,0.61818,0.61809,0.61812,135999999.0
2006-06-20 09:33:00,0.6181,0.6183,0.6181,0.6182,91600000.0
2006-06-20 09:34:00,0.61817,0.6182,0.6181,0.6182,64499999.0
2006-06-20 09:35:00,0.61817,0.6182,0.61803,0.6182,79100000.0
2006-06-20 09:36:00,0.61805,0.6182,0.61805,0.6181,48599999.0
2006-06-20 09:37:00,0.61815,0.61815,0.61805,0.61805,83700001.0
2006-06-20 09:38:00,0.61815,0.6183,0.61812,0.61814,126400000.0
2006-06-20 09:39:00,0.61825,0.61825,0.6182,0.6182,39000000.0
2006-06-20 09:40:00,0.6182,0.61827,0.6182,0.61821,54799999.0
2006-06-20 09:41:00,0.61813,0.6183,0.61813,0.6182,100299998.0
2006-06-20 09:42:00,0.61808,0.61809,0.61786,0.61786,63600001.0
2006-06-20 09:43:00,0.61785,0.61804,0.61785,0.61793,124900001.0
2006-06-20 09:44:00,0.61796,0.61814,0.61796,0.61803,87200000.0
2006-06-20 09:45:00,0.61795,0.6181,0.61795,0.61807,33299999.0
2006-06-20 09:46:00,0.61781,0.61781,0.61763,0.61763,33600000.0
2006-06-20 09:47:00,0.61741,0.61775,0.61741,0.61775,59600000.0
2006-06-20 09:48:00,0.61776,0.61784,0.61776,0.6178,74700000.0
2006-06-20 09:49:00,0.61782,0.61794,0.61782,0.61786,67499999.0
2006-06-20 09:50:00,0.61787,0.61791,0.61781,0.61784,91999999.0
2006-06-20 09:51:00,0.61775,0.61775,0.61761,0.61765,48400000.0
2006-06-20 09:52:00,0.61761,0.61761,0.61733,0.61737,139200000.0
2006-06-20 09:53:00,0.61732,0.6174,0.61728,0.61728,158299999.0
2006-06-20 09:54:00,0.61737,0.61746,0.61729,0.6174,75200000.0
2006-06-20 09:55:00,0.61711,0.61737,0.61706,0.61724,132400000.0
2006-06-20 09:56:00,0.61722,0.61731,0.61709,0.61728,73400000.0
2006-06-20 09:57:00,0.61724,0.61746,0.61722,0.61746,79500000.0
2006-06-20 09:58:00,0.61747,0.61747,0.61738,0.61738,26400000.0
2006-06-20 09:59:00,0.61745,0.61754,0.61745,0.61754,58200001.0
2006-06-20 10:00:00,0.6175,0.61757,0.6174,0.61757,52600000.0
2006-06-20 10:01:00,0.61762,0.61778,0.61762,0.61773,94800000.0
2006-06-20 10:02:00,0.6178,0.61807,0.6178,0.61797,121499999.0
2006-06-20 10:03:00,0.61791,0.61791,0.61767,0.61767,136399998.0
2006-06-20 10:04:00,0.61765,0.6177,0.6176,0.6176,42200000.0
2006-06-20 10:05:00,0.61757,0.6181,0.61757,0.61793,75000000.0
2006-06-20 10:06:00,0.61832,0.61832,0.61779,0.6179,67100000.0
2006-06-20 10:07:00,0.61783,0.61783,0.61775,0.61778,76000000.0
2006-06-20 10:08:00,0.61777,0.61799,0.61777,0.61799,59800000.0
2006-06-20 10:09:00,0.61785,0.61815,0.61785,0.61815,136600000.0
2006-06-20 10:10:00,0.61826,0.61858,0.61826,0.61845,123000000.0
2006-06-20 10:11:00,0.6183,0.61833,0.61815,0.61828,84800000.0
2006-06-20 10:12:00,0.61813,0.61817,0.61813,0.61817,24699999.0
2006-06-20 10:13:00,0.618,0.61808,0.61797,0.61802,62400000.0
2006-06-20 10:14:00,0.61802,0.61802,0.618,0.618,15000000.0
2006-06-20 10:15:00,0.61799,0.61799,0.61783,0.61783,150900001.0
2006-06-20 10:16:00,0.61792,0.61792,0.61766,0.61766,155100002.0
2006-06-20 10:17:00,0.61773,0.61775,0.6177,0.61775,66800001.0
2006-06-20 10:18:00,0.61777,0.61785,0.61773,0.61775,85500000.0
2006-06-20 10:19:00,0.61775,0.61805,0.61775,0.61804,84100000.0
2006-06-20 10:20:00,0.61805,0.61805,0.61791,0.61801,95400003.0
2006-06-20 10:21:00,0.61808,0.61812,0.61805,0.61805,74800001.0
2006-06-20 10:22:00,0.61797,0.61816,0.61797,0.61816,76500001.0
2006-06-20 10:23:00,0.61818,0.6182,0.6181,0.6181,133400000.0
2006-06-20 10:24:00,0.61815,0.6182,0.61815,0.6182,53500000.0
2006-06-20 10:25:00,0.61815,0.61832,0.61815,0.61832,78600000.0
2006-06-20 10:26:00,0.61845,0.61854,0.61829,0.61829,97900001.0
2006-06-20 10:27:00,0.61825,0.61825,0.61805,0.61821,66100001.0
2006-06-20 10:28:00,0.61827,0.61831,0.61821,0.61821,68899999.0
2006-06-20 10:29:00,0.6182,0.61829,0.61818,0.61825,87499999.0
2006-06-20 10:30:00,0.61828,0.61828,0.61815,0.61827,63799999.0
2006-06-20 10:31:00,0.61825,0.61835,0.61825,0.6183,111100000.0
2006-06-20 10:32:00,0.61823,0.61823,0.61815,0.61815,48700000.0
2006-06-20 10:33:00,0.61818,0.61823,0.61812,0.6182,71200000.0
2006-06-20 10:34:00,0.61809,0.61814,0.61806,0.61814,70999999.0
2006-06-20 10:35:00,0.61815,0.61815,0.61807,0.61807,14800000.0
2006-06-20 10:36:00,0.61805,0.6181,0.61805,0.6181,27600000.0
2006-06-20 10:37:00,0.61805,0.6182,0.61805,0.6182,122699997.0
2006-06-20 10:38:00,0.61812,0.61812,0.618,0.61805,47600000.0
2006-06-20 10:39:00,0.61805,0.61827,0.61805,0.6181,107800000.0
2006-06-20 10:40:00,0.61825,0.61832,0.61815,0.61832,115100001.0
2006-06-20 10:41:00,0.61821,0.61824,0.61812,0.61812,77300000.0
2006-06-20 10:42:00,0.61825,0.61825,0.61815,0.61825,41400000.0
2006-06-20 10:43:00,0.61815,0.6182,0.61815,0.61815,95100001.0
2006-06-20 10:44:00,0.6182,0.6182,0.6181,0.61817,57000000.0
2006-06-20 10:45:00,0.6182,0.61825,0.6181,0.61825,169500001.0
2006-06-20 10:46:00,0.61819,0.61829,0.61819,0.61829,56200000.0
2006-06-20 10:47:00,0.61813,0.61835,0.61811,0.61835,87800000.0
2006-06-20 10:48:00,0.6183,0.6183,0.61811,0.61821,62999999.0
2006-06-20 10:49:00,0.6181,0.61827,0.6181,0.61817,122299998.0
2006-06-20 10:50:00,0.61822,0.61822,0.61814,0.6182,63800000.0
2006-06-20 10:51:00,0.61797,0.61833,0.61797,0.61833,28699999.0
2006-06-20 10:52:00,0.6183,0.61833,0.61825,0.61833,97300002.0
2006-06-20 10:53:00,0.6183,0.6183,0.61822,0.6183,65400000.0
2006-06-20 10:54:00,0.6182,0.6183,0.61818,0.6183,73800000.0
2006-06-20 10:55:00,0.61827,0.61827,0.61823,0.61823,72200001.0
2006-06-20 10:56:00,0.61822,0.61825,0.6182,0.6182,58300000.0
2006-06-20 10:57:00,0.61821,0.61834,0.61821,0.61831,149000000.0
2006-06-20 10:58:00,0.61832,0.61835,0.61824,0.61824,101600000.0
2006-06-20 10:59:00,0.61825,0.61835,0.61825,0.6183,80900000.0
2006-06-20 11:00:00,0.6183,0.61843,0.6181,0.61838,102799999.0
2006-06-20 11:01:00,0.61835,0.6184,0.61815,0.6184,117500001.0
2006-06-20 11:02:00,0.61837,0.61845,0.6182,0.61835,154100001.0
2006-06-20 11:03:00,0.61835,0.61845,0.61825,0.6184,106600000.0
2006-06-20 11:04:00,0.6184,0.61845,0.61828,0.61828,63599999.0
2006-06-20 11:05:00,0.6184,0.6184,0.6183,0.6184,72300000.0
2006-06-20 11:06:00,0.61826,0.61826,0.61811,0.61811,101699998.0
2006-06-20 11:07:00,0.61815,0.6182,0.61815,0.6182,46700001.0
2006-06-20 11:08:00,0.61815,0.6182,0.61815,0.61818,42900000.0
2006-06-20 11:09:00,0.61812,0.61815,0.61796,0.61811,139100000.0
2006-06-20 11:10:00,0.6181,0.61813,0.61788,0.61809,120000000.0
2006-06-20 11:11:00,0.61808,0.61808,0.618,0.61805,119399999.0
2006-06-20 11:12:00,0.61805,0.61806,0.61791,0.618,74700000.0
2006-06-20 11:13:00,0.61793,0.618,0.6179,0.61795,111800000.0
2006-06-20 11:14:00,0.61794,0.61801,0.6179,0.61793,140799998.0
2006-06-20 11:15:00,0.618,0.618,0.61795,0.61798,132900001.0
2006-06-20 11:16:00,0.618,0.618,0.6178,0.61795,98300000.0
2006-06-20 11:17:00,0.61795,0.618,0.61795,0.618,71700001.0
2006-06-20 11:18:00,0.61798,0.618,0.61795,0.618,117400000.0
2006-06-20 11:19:00,0.61785,0.6181,0.61785,0.618,138500000.0
2006-06-20 11:20:00,0.61795,0.618,0.61795,0.618,68500000.0
2006-06-20 11:21:00,0.61795,0.618,0.6179,0.6179,70099999.0
2006-06-20 11:22:00,0.61795,0.61821,0.61795,0.6182,78500000.0
2006-06-20 11:23:00,0.61834,0.61834,0.61825,0.61825,87000000.0
2006-06-20 11:24:00,0.61826,0.61833,0.61809,0.61818,158900002.0
2006-06-20 11:25:00,0.61816,0.61825,0.61814,0.61821,138800000.0
2006-06-20 11:26:00,0.61829,0.61843,0.61824,0.61834,64300000.0
2006-06-20 11:27:00,0.61835,0.6184,0.61835,0.6184,55100001.0
2006-06-20 11:28:00,0.61851,0.6186,0.6184,0.6186,104199998.0
2006-06-20 11:29:00,0.61863,0.61863,0.61831,0.6185,163100002.0
2006-06-20 11:30:00,0.6186,0.61865,0.61853,0.61855,62800001.0
2006-06-20 11:31:00,0.6185,0.6185,0.61825,0.6183,84299999.0
2006-06-20 11:32:00,0.61839,0.61868,0.61839,0.61851,103799999.0
2006-06-20 11:33:00,0.61855,0.61871,0.61845,0.61848,94300000.0
2006-06-20 11:34:00,0.61844,0.6185,0.61832,0.6184,130300000.0
2006-06-20 11:35:00,0.61843,0.61844,0.61827,0.61844,101700001.0
2006-06-20 11:36:00,0.6184,0.61849,0.61833,0.61849,75600001.0
2006-06-20 11:37:00,0.61853,0.61853,0.6184,0.6184,53500000.0
2006-06-20 11:38:00,0.61845,0.6185,0.61838,0.6185,147800002.0
2006-06-20 11:39:00,0.61848,0.61849,0.61842,0.61843,109200002.0
2006-06-20 11:40:00,0.61842,0.6186,0.61842,0.61853,103700000.0
2006-06-20 11:41:00,0.61853,0.61884,0.61853,0.61879,88000000.0
2006-06-20 11:42:00,0.61873,0.61882,0.61872,0.61872,115600000.0
2006-06-20 11:43:00,0.61869,0.6187,0.6185,0.6185,145399997.0
2006-06-20 11:44:00,0.61857,0.61857,0.61846,0.61846,10300000.0
2006-06-20 11:45:00,0.61851,0.61876,0.61847,0.61866,66800000.0
2006-06-20 11:46:00,0.61874,0.61876,0.61866,0.61876,62600000.0
2006-06-20 11:47:00,0.61882,0.61882,0.61861,0.61864,113300002.0
2006-06-20 11:48:00,0.61866,0.6187,0.61859,0.61859,111099997.0
2006-06-20 11:49:00,0.61877,0.61878,0.61856,0.61872,128400003.0
2006-06-20 11:50:00,0.61869,0.61869,0.61849,0.61855,86999999.0
2006-06-20 11:51:00,0.61862,0.61864,0.61853,0.61853,65300000.0
2006-06-20 11:52:00,0.61857,0.61863,0.61849,0.61863,99299999.0
2006-06-20 11:53:00,0.61866,0.6187,0.61854,0.6187,78500001.0
2006-06-20 11:54:00,0.61881,0.61884,0.61874,0.61875,52000000.0
2006-06-20 11:55:00,0.61863,0.61865,0.6186,0.6186,92600002.0
2006-06-20 11:56:00,0.61871,0.61874,0.61859,0.61873,80700000.0
2006-06-20 11:57:00,0.61869,0.61873,0.61863,0.61871,59500000.0
2006-06-20 11:58:00,0.61883,0.61883,0.61855,0.61855,92300000.0
2006-06-20 11:59:00,0.61866,0.61874,0.61863,0.61874,117700000.0
2006-06-20 12:00:00,0.61881,0.61899,0.61881,0.61899,109200000.0
2006-06-20 12:01:00,0.61905,0.61931,0.61905,0.6192,138300000.0
2006-06-20 12:02:00,0.6193,0.6199,0.6193,0.61979,70499999.0
2006-06-20 12:03:00,0.61974,0.61988,0.61968,0.61978,116399998.0
2006-06-20 12:04:00,0.61987,0.61998,0.61976,0.61995,134100001.0
2006-06-20 12:05:00,0.61991,0.62021,0.61987,0.62,95799999.0
2006-06-20 12:06:00,0.61983,0.62001,0.61983,0.62001,80600000.0
2006-06-20 12:07:00,0.61997,0.62006,0.61997,0.61997,125900000.0
2006-06-20 12:08:00,0.6199,0.61994,0.61984,0.61984,88100001.0
2006-06-20 12:09:00,0.61992,0.62002,0.61987,0.62002,109199999.0
2006-06-20 12:10:00,0.61999,0.62012,0.6199,0.62012,85600000.0
2006-06-20 12:11:00,0.6202,0.62025,0.62013,0.6202,131299999.0
2006-06-20 12:12:00,0.6201,0.62024,0.6201,0.62024,34200000.0
2006-06-20 12:13:00,0.62027,0.62027,0.62019,0.62023,75599999.0
2006-06-20 12:14:00,0.62022,0.62025,0.62011,0.62015,96599999.0
2006-06-20 12:15:00,0.62006,0.6202,0.62005,0.6202,67300002.0
2006-06-20 12:16:00,0.62013,0.62014,0.6201,0.6201,90200000.0
2006-06-20 12:17:00,0.62007,0.62019,0.62001,0.62015,105499999.0
2006-06-20 12:18:00,0.62021,0.6203,0.62006,0.6203,70800000.0
2006-06-20 12:19:00,0.6203,0.62032,0.62029,0.6203,89100000.0
2006-06-20 12:20:00,0.62039,0.62041,0.62027,0.62027,104899999.0
2006-06-20 12:21:00,0.6202,0.62038,0.6202,0.62029,113599998.0
2006-06-20 12:22:00,0.62033,0.62038,0.62015,0.62034,99000001.0
2006-06-20 12:23:00,0.62037,0.62158,0.62037,0.62158,99100000.0
2006-06-20 12:24:00,0.62139,0.62153,0.62123,0.62126,172899999.0
2006-06-20 12:25:00,0.62109,0.62114,0.621,0.62108,134699998.0
2006-06-20 12:26:00,0.62095,0.62095,0.62069,0.62076,80300000.0
2006-06-20 12:27:00,0.62069,0.62069,0.62054,0.62056,113700001.0
2006-06-20 12:28:00,0.62046,0.6206,0.62025,0.62035,124599999.0
2006-06-20 12:29:00,0.62035,0.62041,0.62027,0.62037,60500000.0
2006-06-20 12:30:00,0.62031,0.62031,0.62023,0.62023,64600000.0
2006-06-20 12:31:00,0.62025,0.62025,0.61999,0.62008,125400000.0
2006-06-20 12:32:00,0.6201,0.6201,0.61981,0.62,126800002.0
2006-06-20 12:33:00,0.62008,0.62008,0.61996,0.61996,73700001.0
2006-06-20 12:34:00,0.62013,0.62034,0.62013,0.62028,104500000.0
2006-06-20 12:35:00,0.62027,0.6203,0.62018,0.6203,113300002.0
2006-06-20 12:36:00,0.62029,0.6204,0.62011,0.62032,50200000.0
2006-06-20 12:37:00,0.62027,0.62039,0.62021,0.62021,68900000.0
2006-06-20 12:38:00,0.6202,0.62023,0.61995,0.6202,105500000.0
2006-06-20 12:39:00,0.6202,0.6202,0.6201,0.6202,99700002.0
2006-06-20 12:40:00,0.62015,0.6202,0.61985,0.62015,101199999.0
2006-06-20 12:41:00,0.6201,0.6201,0.62007,0.62007,24800000.0
2006-06-20 12:42:00,0.62008,0.62018,0.62008,0.62014,126800000.0
2006-06-20 12:43:00,0.62015,0.62025,0.6201,0.62015,63700000.0
2006-06-20 12:44:00,0.6201,0.62022,0.62005,0.62005,73900000.0
2006-06-20 12:45:00,0.6202,0.6202,0.6202,0.6202,30800001.0
2006-06-20 12:46:00,0.62022,0.62023,0.62022,0.62023,66300000.0
2006-06-20 12:47:00,0.6203,0.6203,0.6203,0.6203,19900000.0
2006-06-20 12:48:00,0.62026,0.62026,0.62013,0.62015,89599999.0
2006-06-20 12:49:00,0.62027,0.62042,0.62027,0.62042,37399999.0
2006-06-20 12:50:00,0.62048,0.62062,0.62041,0.62041,90300002.0
2006-06-20 12:51:00,0.62057,0.62059,0.62044,0.62047,75100000.0
2006-06-20 12:52:00,0.6204,0.62055,0.6203,0.62045,88099998.0
2006-06-20 12:53:00,0.62039,0.62048,0.62037,0.62044,93399999.0
2006-06-20 12:54:00,0.62048,0.62057,0.62048,0.62057,19900000.0
2006-06-20 12:55:00,0.62053,0.62073,0.62043,0.62052,143099999.0
2006-06-20 12:56:00,0.62052,0.62052,0.62046,0.62046,46299999.0
2006-06-20 12:57:00,0.62047,0.62056,0.62047,0.62052,122399999.0
2006-06-20 12:58:00,0.62051,0.62051,0.62031,0.62036,130300002.0
2006-06-20 12:59:00,0.62035,0.62042,0.62021,0.62029,99599999.0
2006-06-20 13:00:00,0.6203,0.62045,0.6203,0.6204,40100000.0
2006-06-20 13:01:00,0.6205,0.62053,0.62049,0.6205,86800000.0
2006-06-20 13:02:00,0.62045,0.62054,0.62044,0.62054,140100000.0
2006-06-20 13:03:00,0.6205,0.62055,0.62035,0.62055,48799999.0
2006-06-20 13:04:00,0.62056,0.62085,0.62056,0.62079,156399998.0
2006-06-20 13:05:00,0.62071,0.62071,0.62069,0.62069,19100000.0
2006-06-20 13:06:00,0.62051,0.62051,0.62038,0.62039,55100000.0
2006-06-20 13:07:00,0.62019,0.62041,0.62019,0.62041,109399999.0
2006-06-20 13:08:00,0.62027,0.62056,0.62027,0.62027,100499999.0
2006-06-20 13:09:00,0.62055,0.62055,0.62042,0.62042,82299999.0
2006-06-20 13:10:00,0.62043,0.62047,0.6204,0.6204,83500001.0
2006-06-20 13:11:00,0.6204,0.62055,0.6204,0.6204,115800003.0
2006-06-20 13:12:00,0.6205,0.6205,0.6204,0.6205,74899999.0
2006-06-20 13:13:00,0.62045,0.6205,0.62045,0.6205,87599999.0
2006-06-20 13:14:00,0.62042,0.62048,0.62042,0.62045,48500000.0
2006-06-20 13:15:00,0.6205,0.6205,0.62045,0.6205,151399998.0
2006-06-20 13:16:00,0.62059,0.62059,0.62056,0.62056,31800000.0
2006-06-20 13:17:00,0.62063,0.62069,0.62061,0.62066,51100000.0
2006-06-20 13:18:00,0.62061,0.62061,0.62033,0.62033,100200000.0
2006-06-20 13:19:00,0.6204,0.62047,0.6204,0.62047,45400000.0
2006-06-20 13:20:00,0.62045,0.6205,0.62036,0.62039,101999999.0
2006-06-20 13:21:00,0.62038,0.6204,0.6203,0.6203,50800000.0
2006-06-20 13:22:00,0.62033,0.62055,0.62033,0.62055,58800000.0
2006-06-20 13:23:00,0.62065,0.62068,0.62055,0.62065,119399998.0
2006-06-20 13:24:00,0.62056,0.62065,0.62038,0.62038,127399999.0
2006-06-20 13:25:00,0.62055,0.62055,0.6205,0.6205,44499999.0
2006-06-20 13:26:00,0.62055,0.62055,0.6203,0.62055,89699999.0
2006-06-20 13:27:00,0.62054,0.62054,0.62034,0.62034,87200001.0
2006-06-20 13:28:00,0.62045,0.6205,0.6204,0.62045,134500002.0
2006-06-20 13:29:00,0.62048,0.62058,0.62045,0.62053,128600000.0
2006-06-20 13:30:00,0.6205,0.6206,0.6205,0.6206,144899996.0
2006-06-20 13:31:00,0.62055,0.62065,0.6205,0.62065,47400000.0
2006-06-20 13:32:00,0.62058,0.62058,0.62046,0.62048,81499999.0
2006-06-20 13:33:00,0.62055,0.62055,0.6205,0.6205,51800000.0
2006-06-20 13:34:00,0.62042,0.6205,0.62042,0.62045,61100000.0
2006-06-20 13:35:00,0.6205,0.62055,0.62038,0.62043,122600000.0
2006-06-20 13:36:00,0.62046,0.62054,0.62043,0.6205,96300000.0
2006-06-20 13:37:00,0.62052,0.62053,0.62039,0.62045,124500002.0
2006-06-20 13:38:00,0.62043,0.62051,0.62032,0.62047,87799999.0
2006-06-20 13:39:00,0.62052,0.62062,0.62052,0.62058,91099999.0
2006-06-20 13:40:00,0.62059,0.62083,0.62054,0.62083,91399999.0
2006-06-20 13:41:00,0.62075,0.62088,0.62067,0.62074,124300000.0
2006-06-20 13:42:00,0.62069,0.62093,0.62069,0.62076,121299997.0
2006-06-20 13:43:00,0.62083,0.62084,0.62076,0.62077,116700002.0
2006-06-20 13:44:00,0.62065,0.62087,0.62058,0.62084,93999999.0
2006-06-20 13:45:00,0.62085,0.62093,0.62079,0.62093,87500000.0
2006-06-20 13:46:00,0.62088,0.62093,0.62083,0.6209,53499999.0
2006-06-20 13:47:00,0.62089,0.62117,0.62089,0.62117,70799999.0
2006-06-20 13:48:00,0.6211,0.62158,0.6211,0.62135,98300001.0
2006-06-20 13:49:00,0.62143,0.62145,0.62132,0.62145,58800000.0
2006-06-20 13:50:00,0.62161,0.62161,0.62142,0.62153,29400000.0
2006-06-20 13:51:00,0.62141,0.62141,0.62117,0.62124,131100001.0
2006-06-20 13:52:00,0.62129,0.62134,0.62117,0.62134,82800002.0
2006-06-20 13:53:00,0.62137,0.62137,0.62118,0.6212,142800001.0
2006-06-20 13:54:00,0.62121,0.62146,0.62112,0.62146,121400001.0
2006-06-20 13:55:00,0.62145,0.62146,0.62124,0.62124,98900000.0
2006-06-20 13:56:00,0.62124,0.62125,0.6211,0.6211,46400000.0
2006-06-20 13:57:00,0.62128,0.62128,0.62119,0.62126,77500000.0
2006-06-20 13:58:00,0.62136,0.62136,0.62124,0.62135,63100001.0
2006-06-20 13:59:00,0.62127,0.62143,0.62125,0.62125,73800000.0
2006-06-20 14:00:00,0.62127,0.62135,0.62105,0.62125,37500000.0
2006-06-20 14:01:00,0.62128,0.62128,0.62106,0.62106,108100001.0
2006-06-20 14:02:00,0.62106,0.62106,0.62091,0.62099,97100001.0
2006-06-20 14:03:00,0.62099,0.62105,0.62091,0.62091,148900000.0
2006-06-20 14:04:00,0.62095,0.62097,0.62089,0.62097,61000000.0
2006-06-20 14:05:00,0.62085,0.62085,0.6206,0.62067,113299999.0
2006-06-20 14:06:00,0.62057,0.62057,0.62034,0.62038,129999999.0
2006-06-20 14:07:00,0.62031,0.62031,0.62013,0.62013,36500000.0
2006-06-20 14:08:00,0.61994,0.62009,0.61994,0.62009,106000000.0
2006-06-20 14:09:00,0.61999,0.61999,0.61974,0.61975,137000001.0
2006-06-20 14:10:00,0.6199,0.62003,0.6199,0.61993,52700000.0
2006-06-20 14:11:00,0.61997,0.62005,0.61997,0.62005,53299999.0
2006-06-20 14:12:00,0.62,0.62,0.61961,0.61961,38400000.0
2006-06-20 14:13:00,0.61975,0.62017,0.61966,0.62016,161499998.0
2006-06-20 14:14:00,0.62019,0.62024,0.62006,0.62011,154699998.0
2006-06-20 14:15:00,0.62007,0.62018,0.61998,0.61998,74599999.0
2006-06-20 14:16:00,0.61992,0.62009,0.61992,0.61994,55700000.0
2006-06-20 14:17:00,0.61992,0.62009,0.61976,0.62009,174299998.0
2006-06-20 14:18:00,0.62008,0.62032,0.62008,0.62027,165400001.0
2006-06-20 14:19:00,0.6203,0.6204,0.62022,0.62033,165800004.0
2006-06-20 14:20:00,0.6203,0.62035,0.6203,0.62035,53000000.0
2006-06-20 14:21:00,0.62025,0.6203,0.62025,0.6203,25900000.0
2006-06-20 14:22:00,0.62025,0.6204,0.62025,0.6203,50400000.0
2006-06-20 14:23:00,0.62029,0.6203,0.62018,0.62018,33400000.0
2006-06-20 14:24:00,0.6203,0.62037,0.62022,0.62022,85700001.0
2006-06-20 14:25:00,0.62023,0.6204,0.62023,0.6203,57900000.0
2006-06-20 14:26:00,0.6203,0.62052,0.6203,0.62049,142300001.0
2006-06-20 14:27:00,0.62051,0.62061,0.62047,0.62051,94300000.0
2006-06-20 14:28:00,0.62054,0.62056,0.62054,0.62056,18800000.0
2006-06-20 14:29:00,0.6206,0.62065,0.6205,0.6206,93899999.0
2006-06-20 14:30:00,0.62053,0.6206,0.6203,0.62043,86899998.0
2006-06-20 14:31:00,0.6204,0.62082,0.6204,0.62074,164200002.0
2006-06-20 14:32:00,0.62081,0.62094,0.62079,0.62092,97300000.0
2006-06-20 14:33:00,0.62094,0.62094,0.62083,0.62085,89100001.0
2006-06-20 14:34:00,0.62097,0.62098,0.62075,0.62098,61400000.0
2006-06-20 14:35:00,0.62089,0.62089,0.62064,0.62065,67400000.0
2006-06-20 14:36:00,0.6207,0.6207,0.62065,0.62065,51900000.0
2006-06-20 14:37:00,0.62066,0.62066,0.62053,0.62054,36700000.0
2006-06-20 14:38:00,0.62037,0.62053,0.62023,0.62044,45000000.0
2006-06-20 14:39:00,0.62032,0.62045,0.62023,0.62023,95900000.0
2006-06-20 14:40:00,0.62019,0.62042,0.62014,0.62042,75099998.0
2006-06-20 14:41:00,0.62053,0.62067,0.62044,0.62057,149199997.0
2006-06-20 14:42:00,0.62073,0.62084,0.62064,0.62069,105300000.0
2006-06-20 14:43:00,0.62057,0.62068,0.62054,0.62068,68899998.0
2006-06-20 14:44:00,0.62047,0.62067,0.62047,0.62067,86999999.0
2006-06-20 14:45:00,0.62074,0.6209,0.62074,0.62087,91700000.0
2006-06-20 14:46:00,0.62081,0.62088,0.62055,0.6207,99900001.0
2006-06-20 14:47:00,0.62062,0.62068,0.62049,0.62062,158300001.0
2006-06-20 14:48:00,0.62068,0.62068,0.62063,0.62065,105600000.0
2006-06-20 14:49:00,0.62068,0.62081,0.62067,0.62078,70299999.0
2006-06-20 14:50:00,0.62092,0.62092,0.62082,0.62088,139100000.0
2006-06-20 14:51:00,0.62075,0.62075,0.62066,0.6207,47000000.0
2006-06-20 14:52:00,0.62062,0.62077,0.62062,0.62072,47300000.0
2006-06-20 14:53:00,0.62085,0.62085,0.62065,0.62065,43700000.0
2006-06-20 14:54:00,0.62079,0.62087,0.62071,0.62084,60600000.0
2006-06-20 14:55:00,0.62079,0.62081,0.62073,0.62079,93800003.0
2006-06-20 14:56:00,0.62075,0.62079,0.62068,0.62068,55000000.0
2006-06-20 14:57:00,0.62075,0.6208,0.62065,0.62065,74200000.0
2006-06-20 14:58:00,0.62051,0.62062,0.62045,0.62045,74399998.0
2006-06-20 14:59:00,0.62058,0.62062,0.62058,0.6206,97000002.0
2006-06-20 15:00:00,0.6206,0.62065,0.62049,0.62057,45600000.0
2006-06-20 15:01:00,0.62057,0.6206,0.62046,0.62046,93599999.0
2006-06-20 15:02:00,0.62049,0.62063,0.62049,0.6205,96500000.0
2006-06-20 15:03:00,0.62056,0.62064,0.62027,0.62028,70600000.0
2006-06-20 15:04:00,0.62024,0.62035,0.62008,0.62019,113200001.0
2006-06-20 15:05:00,0.62005,0.62018,0.62,0.62016,96400001.0
2006-06-20 15:06:00,0.62028,0.62037,0.62022,0.62036,118299998.0
2006-06-20 15:07:00,0.62037,0.62037,0.62024,0.62024,31700001.0
2006-06-20 15:08:00,0.62016,0.62024,0.61997,0.61997,113299999.0
2006-06-20 15:09:00,0.62026,0.62032,0.62026,0.6203,109200000.0
2006-06-20 15:10:00,0.62033,0.62037,0.62022,0.62022,138400001.0
2006-06-20 15:11:00,0.62015,0.62026,0.62015,0.62015,83000000.0
2006-06-20 15:12:00,0.62019,0.62032,0.62015,0.62015,112000001.0
2006-06-20 15:13:00,0.62012,0.62019,0.62009,0.62016,71900000.0
2006-06-20 15:14:00,0.62019,0.62019,0.61998,0.62011,70100000.0
2006-06-20 15:15:00,0.62015,0.62022,0.62014,0.62021,77500001.0
2006-06-20 15:16:00,0.62015,0.62023,0.6201,0.62023,61500000.0
2006-06-20 15:17:00,0.6202,0.62035,0.6202,0.62035,49100000.0
2006-06-20 15:18:00,0.62043,0.62079,0.62043,0.62071,50400000.0
2006-06-20 15:19:00,0.62079,0.62084,0.62073,0.62082,136699999.0
2006-06-20 15:20:00,0.62082,0.62082,0.62071,0.62073,100900001.0
2006-06-20 15:21:00,0.6207,0.6207,0.62065,0.62065,66800000.0
2006-06-20 15:22:00,0.6207,0.6207,0.6207,0.6207,14300000.0
2006-06-20 15:23:00,0.62072,0.62077,0.6207,0.6207,82400000.0
2006-06-20 15:24:00,0.62083,0.62083,0.62065,0.62079,104800000.0
2006-06-20 15:25:00,0.62085,0.62089,0.62072,0.62072,152299999.0
2006-06-20 15:26:00,0.62052,0.62071,0.62052,0.62071,78000000.0
2006-06-20 15:27:00,0.62066,0.62079,0.62066,0.62074,121300000.0
2006-06-20 15:28:00,0.62068,0.62076,0.62055,0.62057,69400000.0
2006-06-20 15:29:00,0.62055,0.62075,0.62055,0.62058,122900000.0
2006-06-20 15:30:00,0.62061,0.62065,0.6206,0.6206,52600000.0
2006-06-20 15:31:00,0.62059,0.62059,0.6204,0.6204,77100000.0
2006-06-20 15:32:00,0.62035,0.62035,0.62025,0.62025,49400001.0
2006-06-20 15:33:00,0.62027,0.62034,0.62027,0.62028,91899999.0
2006-06-20 15:34:00,0.62026,0.62027,0.62011,0.62027,113999999.0
2006-06-20 15:35:00,0.62025,0.62025,0.62025,0.62025,31900000.0
2006-06-20 15:36:00,0.62021,0.62028,0.62021,0.62025,64600001.0
2006-06-20 15:37:00,0.62025,0.62027,0.62017,0.62017,51000000.0
2006-06-20 15:38:00,0.62035,0.62035,0.62028,0.62028,27800000.0
2006-06-20 15:39:00,0.6203,0.62034,0.62025,0.62033,171799996.0
2006-06-20 15:40:00,0.6203,0.62035,0.6201,0.6201,95000001.0
2006-06-20 15:41:00,0.62033,0.62052,0.62033,0.62042,34100000.0
2006-06-20 15:42:00,0.62039,0.62044,0.62025,0.62027,154700000.0
2006-06-20 15:43:00,0.62027,0.62028,0.62015,0.62023,59599999.0
2006-06-20 15:44:00,0.62033,0.62052,0.62033,0.62043,102300000.0
2006-06-20 15:45:00,0.62039,0.62042,0.62036,0.62036,101900000.0
2006-06-20 15:46:00,0.62041,0.62048,0.62029,0.62029,116000002.0
2006-06-20 15:47:00,0.62032,0.62039,0.62032,0.62035,47700000.0
2006-06-20 15:48:00,0.62037,0.62047,0.62037,0.62041,51400000.0
2006-06-20 15:49:00,0.62032,0.62039,0.62032,0.62035,63400000.0
2006-06-20 15:50:00,0.62025,0.62032,0.62017,0.6202,109699998.0
2006-06-20 15:51:00,0.62028,0.62038,0.62026,0.62037,50199999.0
2006-06-20 15:52:00,0.62032,0.62049,0.62032,0.62045,80900000.0
2006-06-20 15:53:00,0.62042,0.62044,0.62023,0.62035,102900001.0
2006-06-20 15:54:00,0.62034,0.62034,0.62021,0.62021,43399998.0
2006-06-20 15:55:00,0.62018,0.62029,0.62015,0.62015,87300000.0
2006-06-20 15:56:00,0.62023,0.6203,0.62015,0.62029,86799999.0
2006-06-20 15:57:00,0.62035,0.62035,0.62025,0.62025,56500000.0
2006-06-20 15:58:00,0.62029,0.62029,0.62026,0.62026,1600000.0
2006-06-20 15:59:00,0.62003,0.62003,0.61991,0.62,75600001.0
2006-06-20 16:00:00,0.6199,0.62,0.6199,0.61998,48600000.0
2006-06-20 16:01:00,0.62,0.62001,0.61991,0.61995,59099998.0
2006-06-20 16:02:00,0.61997,0.61997,0.61985,0.61985,75600000.0
2006-06-20 16:03:00,0.61986,0.61999,0.61986,0.61986,89600001.0
2006-06-20 16:04:00,0.61986,0.61998,0.61986,0.61998,24200000.0
2006-06-20 16:05:00,0.61982,0.61982,0.61976,0.61976,25600000.0
2006-06-20 16:06:00,0.6198,0.61987,0.6198,0.61987,94799998.0
2006-06-20 16:07:00,0.61984,0.61989,0.61977,0.61986,106700001.0
2006-06-20 16:08:00,0.61977,0.6198,0.6197,0.61973,87799999.0
2006-06-20 16:09:00,0.61957,0.61957,0.61922,0.61922,71599999.0
2006-06-20 16:10:00,0.6191,0.61925,0.61873,0.61925,72400000.0
2006-06-20 16:11:00,0.6193,0.61936,0.61929,0.61929,39900000.0
2006-06-20 16:12:00,0.61925,0.61929,0.61922,0.61927,71400000.0
2006-06-20 16:13:00,0.61922,0.61937,0.61922,0.61932,73000000.0
2006-06-20 16:14:00,0.61952,0.61976,0.61951,0.61951,80800000.0
2006-06-20 16:15:00,0.61942,0.6195,0.61937,0.6195,116300000.0
2006-06-20 16:16:00,0.6197,0.6197,0.6194,0.6194,60500000.0
2006-06-20 16:17:00,0.61934,0.61947,0.61934,0.61944,80000000.0
2006-06-20 16:18:00,0.61939,0.6195,0.61935,0.6194,75699999.0
2006-06-20 16:19:00,0.61946,0.6196,0.61938,0.6196,119000002.0
2006-06-20 16:20:00,0.61969,0.61969,0.61948,0.61966,73500000.0
2006-06-20 16:21:00,0.61957,0.61972,0.61955,0.61962,95399998.0
2006-06-20 16:22:00,0.61957,0.61957,0.61935,0.61935,92100003.0
2006-06-20 16:23:00,0.61926,0.61937,0.61926,0.61937,67000000.0
2006-06-20 16:24:00,0.61952,0.61952,0.61947,0.61947,72699999.0
2006-06-20 16:25:00,0.61945,0.6195,0.61934,0.6195,125900001.0
2006-06-20 16:26:00,0.61943,0.61961,0.61943,0.61958,103400000.0
2006-06-20 16:27:00,0.61949,0.61959,0.61949,0.61952,67000000.0
2006-06-20 16:28:00,0.61918,0.6195,0.61918,0.6195,52100001.0
2006-06-20 16:29:00,0.61952,0.61952,0.61934,0.6194,112800000.0
2006-06-20 16:30:00,0.61936,0.61958,0.61936,0.61948,54200000.0
2006-06-20 16:31:00,0.61954,0.61955,0.61947,0.61954,90100001.0
2006-06-20 16:32:00,0.61952,0.61952,0.6193,0.61941,134000000.0
2006-06-20 16:33:00,0.61942,0.61952,0.61934,0.61945,121399999.0
2006-06-20 16:34:00,0.61939,0.61943,0.61933,0.61933,80200001.0
2006-06-20 16:35:00,0.61939,0.61952,0.61936,0.61942,64700000.0
2006-06-20 16:36:00,0.61936,0.61951,0.61935,0.61951,127800002.0
2006-06-20 16:37:00,0.61945,0.61953,0.61943,0.61943,37399999.0
2006-06-20 16:38:00,0.61956,0.61975,0.61956,0.61966,43100000.0
2006-06-20 16:39:00,0.6197,0.61985,0.6197,0.61975,82500000.0
2006-06-20 16:40:00,0.61966,0.61967,0.61956,0.61956,65600000.0
2006-06-20 16:41:00,0.61943,0.61943,0.61923,0.61925,84000000.0
2006-06-20 16:42:00,0.61925,0.61934,0.61922,0.6193,118800000.0
2006-06-20 16:43:00,0.61925,0.6193,0.61925,0.61925,76400000.0
2006-06-20 16:44:00,0.6193,0.61934,0.61923,0.61923,116899998.0
2006-06-20 16:45:00,0.61939,0.61946,0.61937,0.61938,90500000.0
2006-06-20 16:46:00,0.61959,0.6198,0.61959,0.61978,146299999.0
2006-06-20 16:47:00,0.61978,0.61978,0.61959,0.61968,111100000.0
2006-06-20 16:48:00,0.61978,0.61983,0.61969,0.61975,98599999.0
2006-06-20 16:49:00,0.61965,0.61965,0.61965,0.61965,42200000.0
2006-06-20 16:50:00,0.61965,0.61965,0.61962,0.61965,65300000.0
2006-06-20 16:51:00,0.61972,0.61972,0.61955,0.61955,155299999.0
2006-06-20 16:52:00,0.61977,0.62007,0.61977,0.62007,99100002.0
2006-06-20 16:53:00,0.6201,0.62026,0.62009,0.62026,76599998.0
2006-06-20 16:54:00,0.62025,0.62031,0.62017,0.62024,114200001.0
2006-06-20 16:55:00,0.62023,0.62028,0.62013,0.6202,90100000.0
2006-06-20 16:56:00,0.6201,0.6201,0.61988,0.6199,61700000.0
2006-06-20 16:57:00,0.61994,0.61994,0.61981,0.6199,96400001.0
2006-06-20 16:58:00,0.61988,0.6199,0.61985,0.61987,117700000.0
2006-06-20 16:59:00,0.61981,0.62005,0.61971,0.62005,90200000.0
2006-06-20 17:00:00,0.62012,0.62012,0.61995,0.62008,129999999.0
2006-06-20 17:01:00,0.62011,0.62011,0.61989,0.62003,79600000.0
2006-06-20 17:02:00,0.62,0.62,0.61982,0.61982,60000001.0
2006-06-20 17:03:00,0.61979,0.61981,0.61953,0.6198,74099999.0
2006-06-20 17:04:00,0.61973,0.61983,0.61967,0.61983,96100000.0
2006-06-20 17:05:00,0.61985,0.61987,0.61985,0.61987,29899999.0
2006-06-20 17:06:00,0.61977,0.61984,0.61961,0.61975,71000000.0
2006-06-20 17:07:00,0.61977,0.61977,0.61962,0.61965,66899999.0
2006-06-20 17:08:00,0.61972,0.61981,0.61958,0.61967,74900000.0
2006-06-20 17:09:00,0.61969,0.6197,0.61952,0.6197,86800000.0
2006-06-20 17:10:00,0.61968,0.61968,0.61956,0.61956,34200000.0
2006-06-20 17:11:00,0.6194,0.61965,0.6194,0.6196,75499999.0
2006-06-20 17:12:00,0.61957,0.61966,0.61947,0.61963,91700002.0
2006-06-20 17:13:00,0.61965,0.61966,0.6195,0.6195,95099999.0
2006-06-20 17:14:00,0.61945,0.61972,0.61945,0.61965,78999999.0
2006-06-20 17:15:00,0.61967,0.61967,0.61955,0.61955,68099998.0
2006-06-20 17:16:00,0.61959,0.61971,0.61959,0.61959,76600000.0
2006-06-20 17:17:00,0.61942,0.6196,0.61942,0.61958,83200002.0
2006-06-20 17:18:00,0.61967,0.61974,0.61963,0.61974,140999999.0
2006-06-20 17:19:00,0.61968,0.61968,0.61937,0.61937,84999999.0
2006-06-20 17:20:00,0.6195,0.6195,0.61935,0.6194,85299999.0
2006-06-20 17:21:00,0.61935,0.6194,0.61932,0.6194,51599999.0
2006-06-20 17:22:00,0.61935,0.6195,0.61935,0.6195,86099998.0
2006-06-20 17:23:00,0.61945,0.61945,0.61933,0.61945,73199999.0
2006-06-20 17:24:00,0.61943,0.61949,0.61938,0.61949,85200000.0
2006-06-20 17:25:00,0.61945,0.6195,0.61943,0.6195,88100001.0
2006-06-20 17:26:00,0.6195,0.61958,0.61947,0.61947,62600001.0
2006-06-20 17:27:00,0.61957,0.61957,0.61932,0.61948,88999999.0
2006-06-20 17:28:00,0.61937,0.61942,0.61924,0.61924,90899999.0
2006-06-20 17:29:00,0.61927,0.61927,0.61901,0.61906,79900001.0
2006-06-20 17:30:00,0.61904,0.61915,0.619,0.619,127600000.0
2006-06-20 17:31:00,0.6189,0.61905,0.6189,0.61895,82500001.0
2006-06-20 17:32:00,0.6191,0.61934,0.61905,0.61916,74000000.0
2006-06-20 17:33:00,0.61917,0.61917,0.61903,0.61903,72899997.0
2006-06-20 17:34:00,0.61905,0.61916,0.61905,0.61905,55100002.0
2006-06-20 17:35:00,0.61905,0.6191,0.61905,0.61908,43100000.0
2006-06-20 17:36:00,0.61908,0.61914,0.61902,0.61912,67400001.0
2006-06-20 17:37:00,0.61915,0.61915,0.61913,0.61914,61000000.0
2006-06-20 17:38:00,0.6191,0.61916,0.61902,0.61902,143399999.0
2006-06-20 17:39:00,0.61912,0.61923,0.6191,0.6191,70599999.0
2006-06-20 17:40:00,0.61884,0.61907,0.61884,0.61895,84899999.0
2006-06-20 17:41:00,0.61898,0.619,0.61898,0.619,46999998.0
2006-06-20 17:42:00,0.61898,0.61899,0.6189,0.61898,88000001.0
2006-06-20 17:43:00,0.61909,0.61915,0.61901,0.6191,77400001.0
2006-06-20 17:44:00,0.61923,0.6194,0.61923,0.6194,76499999.0
2006-06-20 17:45:00,0.61942,0.61943,0.61923,0.61942,89699999.0
2006-06-20 17:46:00,0.61945,0.61945,0.61945,0.61945,29500000.0
2006-06-20 17:47:00,0.61913,0.61944,0.61913,0.61941,89200000.0
2006-06-20 17:48:00,0.61953,0.61953,0.61944,0.61953,132800000.0
2006-06-20 17:49:00,0.61935,0.61984,0.61935,0.61984,73300000.0
2006-06-20 17:50:00,0.61984,0.6201,0.61984,0.62001,118799999.0
2006-06-20 17:51:00,0.61995,0.62006,0.61988,0.61993,140500002.0
2006-06-20 17:52:00,0.61979,0.61984,0.61979,0.61984,52200000.0
2006-06-20 17:53:00,0.61986,0.61991,0.6198,0.61991,71800000.0
2006-06-20 17:54:00,0.61986,0.61993,0.61986,0.61991,63900000.0
2006-06-20 17:55:00,0.61983,0.6199,0.61982,0.6199,42299999.0
2006-06-20 17:56:00,0.61987,0.62009,0.61987,0.62004,125900000.0
2006-06-20 17:57:00,0.62007,0.62012,0.62005,0.62005,58300000.0
2006-06-20 17:58:00,0.62009,0.62009,0.61984,0.61991,95000000.0
2006-06-20 17:59:00,0.61989,0.61995,0.6198,0.61995,135300001.0
2006-06-20 18:00:00,0.6199,0.61997,0.61987,0.61987,29400000.0
2006-06-20 18:01:00,0.6199,0.61995,0.61985,0.6199,103499999.0
2006-06-20 18:02:00,0.6199,0.6199,0.61965,0.61965,37300000.0
2006-06-20 18:03:00,0.61962,0.61993,0.61954,0.61993,211899999.0
2006-06-20 18:04:00,0.62,0.6201,0.61998,0.62,217200000.0
2006-06-20 18:05:00,0.62005,0.62015,0.61992,0.61992,323800003.0
2006-06-20 18:06:00,0.62,0.62005,0.61995,0.62,126000000.0
2006-06-20 18:07:00,0.62,0.6201,0.61995,0.62,228800002.0
2006-06-20 18:08:00,0.61998,0.6201,0.61998,0.62002,96900001.0
2006-06-20 18:09:00,0.62005,0.62005,0.61985,0.62005,173399999.0
2006-06-20 18:10:00,0.62,0.62005,0.61995,0.62,144600000.0
2006-06-20 18:11:00,0.62,0.62,0.62,0.62,22300000.0
2006-06-20 18:12:00,0.6201,0.6201,0.61995,0.62,82699999.0
2006-06-20 18:13:00,0.62005,0.62005,0.61995,0.61995,33900000.0
2006-06-20 18:14:00,0.62,0.62005,0.61997,0.62005,103499996.0
2006-06-20 18:15:00,0.62,0.6201,0.62,0.62005,156799997.0
2006-06-20 18:16:00,0.62005,0.62005,0.61995,0.61995,352300001.0
2006-06-20 18:17:00,0.61995,0.62008,0.61995,0.62005,173900000.0
2006-06-20 18:18:00,0.62,0.6202,0.62,0.62007,287200000.0
2006-06-20 18:19:00,0.62005,0.6202,0.61997,0.62,288699999.0
2006-06-20 18:20:00,0.61999,0.62013,0.61998,0.62013,124299997.0
2006-06-20 18:21:00,0.62013,0.62027,0.62013,0.62027,169800001.0
2006-06-20 18:22:00,0.62022,0.62022,0.6201,0.62011,72000000.0
2006-06-20 18:23:00,0.62008,0.62022,0.62006,0.62022,331899999.0
2006-06-20 18:24:00,0.62023,0.62028,0.6201,0.62017,190400000.0
2006-06-20 18:25:00,0.62012,0.62015,0.62005,0.62007,160699999.0
2006-06-20 18:26:00,0.62005,0.62015,0.62005,0.62015,186400000.0
2006-06-20 18:27:00,0.6201,0.6202,0.62007,0.62015,227400002.0
2006-06-20 18:28:00,0.62015,0.62026,0.62009,0.62022,98100000.0
2006-06-20 18:29:00,0.62027,0.62033,0.62022,0.6203,276399998.0
2006-06-20 18:30:00,0.62027,0.6203,0.6202,0.6203,96700002.0
2006-06-20 18:31:00,0.62022,0.62025,0.6201,0.62025,224199997.0
2006-06-20 18:32:00,0.6203,0.62035,0.6203,0.6203,34200000.0
2006-06-20 18:33:00,0.62035,0.62035,0.6202,0.62022,204500001.0
2006-06-20 18:34:00,0.62027,0.62027,0.62017,0.62017,88899998.0
2006-06-20 18:35:00,0.62021,0.62025,0.62006,0.62006,116199999.0
2006-06-20 18:36:00,0.6201,0.62015,0.62005,0.62005,135900000.0
2006-06-20 18:37:00,0.62005,0.62013,0.62,0.62013,72100000.0
2006-06-20 18:38:00,0.6201,0.62015,0.6201,0.62015,183599998.0
2006-06-20 18:39:00,0.6201,0.6202,0.62005,0.62015,250699998.0
2006-06-20 18:40:00,0.6201,0.62017,0.61999,0.62017,96200000.0
2006-06-20 18:41:00,0.6201,0.62025,0.62,0.62003,219700001.0
2006-06-20 18:42:00,0.62012,0.62023,0.62009,0.62017,88000001.0
2006-06-20 18:43:00,0.6201,0.62027,0.61995,0.62015,707800001.0
2006-06-20 18:44:00,0.62014,0.62015,0.61998,0.62012,320400003.0
2006-06-20 18:45:00,0.62022,0.62025,0.62002,0.62022,483899998.0
2006-06-20 18:46:00,0.62025,0.6203,0.62025,0.62025,100899999.0
2006-06-20 18:47:00,0.62025,0.6203,0.62025,0.6203,192300000.0
2006-06-20 18:48:00,0.6203,0.6203,0.62015,0.62015,125299999.0
2006-06-20 18:49:00,0.62014,0.62031,0.62014,0.62031,133599999.0
2006-06-20 18:50:00,0.62036,0.62038,0.62027,0.62038,113900000.0
2006-06-20 18:51:00,0.6203,0.6204,0.6203,0.62038,84099999.0
2006-06-20 18:52:00,0.6204,0.6204,0.62035,0.62035,101299997.0
2006-06-20 18:53:00,0.62035,0.6204,0.6203,0.6204,77399999.0
2006-06-20 18:54:00,0.6204,0.6204,0.62035,0.62035,39600000.0
2006-06-20 18:55:00,0.62041,0.62041,0.62026,0.62034,144800000.0
2006-06-20 18:56:00,0.62038,0.6204,0.62035,0.62035,66100000.0
2006-06-20 18:57:00,0.62038,0.6204,0.6203,0.62035,83999999.0
2006-06-20 18:58:00,0.62035,0.6204,0.62035,0.6204,89200000.0
2006-06-20 18:59:00,0.6203,0.6204,0.6203,0.6204,220699999.0
2006-06-20 19:00:00,0.62038,0.62038,0.6203,0.62035,152399999.0
2006-06-20 19:01:00,0.6204,0.6204,0.6203,0.6203,74500000.0
2006-06-20 19:02:00,0.62037,0.62041,0.62031,0.62038,46400000.0
2006-06-20 19:03:00,0.6203,0.6204,0.6203,0.6203,166500000.0
2006-06-20 19:04:00,0.6203,0.62045,0.62025,0.62025,111599999.0
2006-06-20 19:05:00,0.62025,0.62046,0.62025,0.62046,114200000.0
2006-06-20 19:06:00,0.6205,0.62052,0.6204,0.62045,305299999.0
2006-06-20 19:07:00,0.62063,0.62088,0.62046,0.62046,238500001.0
2006-06-20 19:08:00,0.62049,0.62058,0.62039,0.62054,84199999.0
2006-06-20 19:09:00,0.62063,0.62064,0.62054,0.62062,108900000.0
2006-06-20 19:10:00,0.62054,0.62061,0.62047,0.62052,147199998.0
2006-06-20 19:11:00,0.62043,0.62067,0.62043,0.62061,143100000.0
2006-06-20 19:12:00,0.62054,0.62067,0.62054,0.6206,37500000.0
2006-06-20 19:13:00,0.62058,0.62073,0.62057,0.62065,104399999.0
2006-06-20 19:14:00,0.6207,0.62076,0.6207,0.6207,84400000.0
2006-06-20 19:15:00,0.62069,0.62074,0.62053,0.62053,78700000.0
2006-06-20 19:16:00,0.62046,0.62057,0.62044,0.62052,75700000.0
2006-06-20 19:17:00,0.62045,0.6205,0.6203,0.62042,109000000.0
2006-06-20 19:18:00,0.62045,0.62061,0.62045,0.62061,28700000.0
2006-06-20 19:19:00,0.62048,0.62059,0.62039,0.62055,97899999.0
2006-06-20 19:20:00,0.6205,0.62055,0.6204,0.6204,60900000.0
2006-06-20 19:21:00,0.62045,0.6205,0.62035,0.62045,113900000.0
2006-06-20 19:22:00,0.62045,0.6205,0.62045,0.6205,145200002.0
2006-06-20 19:23:00,0.6204,0.6205,0.6204,0.62045,64700002.0
2006-06-20 19:24:00,0.6205,0.62052,0.62045,0.62045,86499999.0
2006-06-20 19:25:00,0.6205,0.62055,0.62045,0.62055,91800000.0
2006-06-20 19:26:00,0.62045,0.6205,0.62045,0.6205,34300000.0
2006-06-20 19:27:00,0.62048,0.62055,0.6204,0.6204,158000000.0
2006-06-20 19:28:00,0.6207,0.62076,0.62065,0.62068,171300000.0
2006-06-20 19:29:00,0.62074,0.62091,0.62074,0.62077,95700000.0
2006-06-20 19:30:00,0.62081,0.62085,0.62077,0.62085,44999999.0
2006-06-20 19:31:00,0.62087,0.62087,0.62066,0.6208,86800001.0
2006-06-20 19:32:00,0.62083,0.62099,0.62077,0.62083,164800000.0
2006-06-20 19:33:00,0.62076,0.6209,0.62071,0.62081,99000000.0
2006-06-20 19:34:00,0.6208,0.62083,0.62067,0.6208,97899997.0
2006-06-20 19:35:00,0.62083,0.62087,0.62071,0.62079,231899996.0
2006-06-20 19:36:00,0.62078,0.6208,0.62065,0.62071,128400000.0
2006-06-20 19:37:00,0.62073,0.6208,0.62073,0.62073,96100001.0
2006-06-20 19:38:00,0.6208,0.6208,0.62072,0.62075,62799999.0
2006-06-20 19:39:00,0.62078,0.62079,0.62067,0.62071,151400000.0
2006-06-20 19:40:00,0.62078,0.62078,0.6207,0.6207,94899999.0
2006-06-20 19:41:00,0.62075,0.62085,0.62075,0.62075,98800000.0
2006-06-20 19:42:00,0.62072,0.62078,0.62067,0.62067,88600000.0
2006-06-20 19:43:00,0.62071,0.62078,0.62069,0.62071,97699998.0
2006-06-20 19:44:00,0.62075,0.62075,0.62039,0.62057,129300001.0
2006-06-20 19:45:00,0.62062,0.62077,0.62062,0.62066,87699999.0
2006-06-20 19:46:00,0.62066,0.62072,0.62055,0.62067,108599999.0
2006-06-20 19:47:00,0.62059,0.62059,0.62048,0.6205,63400000.0
2006-06-20 19:48:00,0.6205,0.6206,0.6205,0.62055,85100001.0
2006-06-20 19:49:00,0.62055,0.62072,0.6204,0.6204,113699999.0
2006-06-20 19:50:00,0.62057,0.62066,0.62054,0.6206,99800001.0
2006-06-20 19:51:00,0.62064,0.6207,0.62058,0.62067,148300001.0
2006-06-20 19:52:00,0.62075,0.62075,0.6206,0.6207,145900001.0
2006-06-20 19:53:00,0.62072,0.62072,0.62062,0.62065,102000000.0
2006-06-20 19:54:00,0.62065,0.62075,0.62065,0.6207,180000002.0
2006-06-20 19:55:00,0.6206,0.6207,0.6206,0.6207,321599996.0
2006-06-20 19:56:00,0.62068,0.62075,0.62062,0.62065,260099999.0
2006-06-20 19:57:00,0.6207,0.6207,0.6206,0.62065,101400000.0
2006-06-20 19:58:00,0.6207,0.6207,0.6206,0.62065,166600001.0
2006-06-20 19:59:00,0.62065,0.62078,0.62065,0.62074,112200001.0
2006-06-20 20:00:00,0.62077,0.62081,0.62068,0.62068,264999997.0
2006-06-20 20:01:00,0.62065,0.6207,0.62057,0.62068,102099999.0
2006-06-20 20:02:00,0.6207,0.6207,0.62065,0.62065,77200001.0
2006-06-20 20:03:00,0.62074,0.62074,0.62061,0.62061,83700000.0
2006-06-20 20:04:00,0.62055,0.6206,0.62045,0.62055,143499999.0
2006-06-20 20:05:00,0.6206,0.6207,0.62054,0.62059,207599998.0
2006-06-20 20:06:00,0.6207,0.6207,0.62055,0.62065,308799999.0
2006-06-20 20:07:00,0.62062,0.62067,0.62055,0.62055,117100000.0
2006-06-20 20:08:00,0.6206,0.62065,0.6206,0.62062,44400000.0
2006-06-20 20:09:00,0.62065,0.6207,0.6204,0.6206,106999999.0
2006-06-20 20:10:00,0.62055,0.62065,0.62055,0.62065,141799999.0
2006-06-20 20:11:00,0.6206,0.62062,0.6206,0.62062,69000001.0
2006-06-20 20:12:00,0.62058,0.62058,0.62038,0.62055,118699999.0
2006-06-20 20:13:00,0.62068,0.6207,0.62035,0.6206,93199999.0
2006-06-20 20:14:00,0.62065,0.62067,0.62051,0.62067,122399999.0
2006-06-20 20:15:00,0.6206,0.62065,0.6206,0.62065,51000000.0
2006-06-20 20:16:00,0.62065,0.62075,0.62055,0.62055,318700000.0
2006-06-20 20:17:00,0.62052,0.62068,0.62052,0.62065,269699998.0
2006-06-20 20:18:00,0.62062,0.62065,0.62057,0.62065,103699999.0
2006-06-20 20:19:00,0.62065,0.62065,0.6206,0.62065,102999999.0
2006-06-20 20:20:00,0.62065,0.62065,0.62048,0.62055,63700001.0
2006-06-20 20:21:00,0.62062,0.6207,0.6206,0.62065,70899999.0
2006-06-20 20:22:00,0.62068,0.62074,0.62067,0.62068,106099999.0
2006-06-20 20:23:00,0.62067,0.62076,0.62059,0.62073,56800000.0
2006-06-20 20:24:00,0.62065,0.62065,0.62035,0.62065,164200002.0
2006-06-20 20:25:00,0.62065,0.62068,0.62055,0.6206,118499999.0
2006-06-20 20:26:00,0.62067,0.62076,0.6206,0.62065,63599999.0
2006-06-20 20:27:00,0.62065,0.6207,0.62065,0.6207,108699998.0
2006-06-20 20:28:00,0.6207,0.6207,0.62063,0.62066,42100000.0
2006-06-20 20:29:00,0.62061,0.62061,0.62046,0.62048,231499999.0
2006-06-20 20:30:00,0.62036,0.62049,0.62035,0.62043,293500000.0
2006-06-20 20:31:00,0.62043,0.62043,0.6203,0.6204,172099997.0
2006-06-20 20:32:00,0.6203,0.6204,0.6203,0.62037,162500000.0
2006-06-20 20:33:00,0.62034,0.62041,0.6203,0.62033,148700001.0
2006-06-20 20:34:00,0.62037,0.62037,0.62023,0.62027,139000001.0
2006-06-20 20:35:00,0.62029,0.6204,0.62024,0.62035,85100001.0
2006-06-20 20:36:00,0.62034,0.62045,0.6202,0.62025,261199998.0
2006-06-20 20:37:00,0.62028,0.62045,0.62025,0.6203,145000000.0
2006-06-20 20:38:00,0.62032,0.62037,0.62027,0.62032,200600001.0
2006-06-20 20:39:00,0.6203,0.62035,0.6203,0.62035,113500003.0
2006-06-20 20:40:00,0.62027,0.62036,0.6202,0.62024,124499999.0
2006-06-20 20:41:00,0.6202,0.62025,0.62015,0.62025,191999999.0
2006-06-20 20:42:00,0.6202,0.62025,0.62012,0.6202,56500000.0
2006-06-20 20:43:00,0.6202,0.6203,0.6202,0.6202,79099999.0
2006-06-20 20:44:00,0.62015,0.62025,0.62015,0.62025,27900000.0
2006-06-20 20:45:00,0.62012,0.62012,0.61994,0.62007,75800001.0
2006-06-20 20:46:00,0.62025,0.62025,0.62013,0.62013,48500000.0
2006-06-20 20:47:00,0.6202,0.62025,0.6202,0.62022,106000000.0
2006-06-20 20:48:00,0.62015,0.62025,0.62015,0.62015,91699999.0
2006-06-20 20:49:00,0.62015,0.62025,0.6201,0.6202,113900000.0
2006-06-20 20:50:00,0.62021,0.62026,0.62016,0.6202,155499999.0
2006-06-20 20:51:00,0.62019,0.62031,0.62015,0.62015,127100003.0
2006-06-20 20:52:00,0.62008,0.62008,0.61994,0.61995,87099998.0
2006-06-20 20:53:00,0.62,0.62001,0.61986,0.61986,256999999.0
2006-06-20 20:54:00,0.61986,0.61998,0.61982,0.61998,201100001.0
2006-06-20 20:55:00,0.61998,0.62007,0.61978,0.62007,53400000.0
2006-06-20 20:56:00,0.62006,0.62017,0.61975,0.61992,86299999.0
2006-06-20 20:57:00,0.61985,0.61995,0.6197,0.61985,60600000.0
2006-06-20 20:58:00,0.61985,0.61995,0.6198,0.6198,315500004.0
2006-06-20 20:59:00,0.61985,0.61995,0.6198,0.61985,189600000.0
2006-06-20 21:00:00,0.61985,0.61987,0.6198,0.61985,160599998.0
2006-06-20 21:01:00,0.61975,0.61987,0.61975,0.61987,102799999.0
2006-06-20 21:02:00,0.61985,0.6199,0.61982,0.61985,101300001.0
2006-06-20 21:03:00,0.6199,0.61995,0.6198,0.61995,114000001.0
2006-06-20 21:04:00,0.61985,0.6199,0.6198,0.6198,79499999.0
2006-06-20 21:05:00,0.6199,0.61995,0.6198,0.61985,105700000.0
2006-06-20 21:06:00,0.6198,0.61995,0.6198,0.61985,165700002.0
2006-06-20 21:07:00,0.6199,0.6199,0.61985,0.61985,32700000.0
2006-06-20 21:08:00,0.61985,0.6199,0.61975,0.61985,133500001.0
2006-06-20 21:09:00,0.61985,0.61995,0.6198,0.6199,116900000.0
2006-06-20 21:10:00,0.61985,0.6199,0.61985,0.6199,67500000.0
2006-06-20 21:11:00,0.61985,0.61985,0.61985,0.61985,37400002.0
2006-06-20 21:12:00,0.6198,0.61993,0.6198,0.6199,109599999.0
2006-06-20 21:13:00,0.61983,0.61987,0.6198,0.61985,111700000.0
2006-06-20 21:14:00,0.6199,0.6199,0.61985,0.61985,85600000.0
2006-06-20 21:15:00,0.61985,0.61995,0.6198,0.61985,204299999.0
2006-06-20 21:16:00,0.6199,0.6199,0.61973,0.6198,114800000.0
2006-06-20 21:17:00,0.6198,0.6199,0.6197,0.6199,233399998.0
2006-06-20 21:18:00,0.6199,0.6199,0.6198,0.61987,198699998.0
2006-06-20 21:19:00,0.6199,0.6199,0.6198,0.61985,138000002.0
2006-06-20 21:20:00,0.6199,0.61995,0.61975,0.6198,268300000.0
2006-06-20 21:21:00,0.6199,0.6199,0.6198,0.6199,72499999.0
2006-06-20 21:22:00,0.6199,0.6199,0.6198,0.61985,72300000.0
2006-06-20 21:23:00,0.6198,0.6199,0.6198,0.6199,119299999.0
2006-06-20 21:24:00,0.6199,0.6199,0.6198,0.61985,101099998.0
2006-06-20 21:25:00,0.61985,0.6199,0.61985,0.6199,163999998.0
2006-06-20 21:26:00,0.61987,0.6199,0.6198,0.6199,149499997.0
2006-06-20 21:27:00,0.61985,0.6199,0.6198,0.6199,76900000.0
2006-06-20 21:28:00,0.6199,0.6199,0.61985,0.61985,37000000.0
2006-06-20 21:29:00,0.61985,0.6199,0.6197,0.6198,99400000.0
2006-06-20 21:30:00,0.61987,0.61995,0.6198,0.6199,134899999.0
2006-06-20 21:31:00,0.6199,0.6199,0.61985,0.61985,37499999.0
2006-06-20 21:32:00,0.61985,0.6199,0.6198,0.6199,19700000.0
2006-06-20 21:33:00,0.6199,0.6199,0.61985,0.6199,67200001.0
2006-06-20 21:34:00,0.6199,0.6199,0.61977,0.61977,74700001.0
2006-06-20 21:35:00,0.61985,0.6199,0.61982,0.61985,175200000.0
2006-06-20 21:36:00,0.61983,0.61995,0.61977,0.6199,224499997.0
2006-06-20 21:37:00,0.61987,0.61995,0.61985,0.6199,135399998.0
2006-06-20 21:38:00,0.6199,0.61995,0.61985,0.61987,129599999.0
2006-06-20 21:39:00,0.61985,0.6199,0.61975,0.61987,103100000.0
2006-06-20 21:40:00,0.6199,0.61995,0.61975,0.61993,162699998.0
2006-06-20 21:41:00,0.61985,0.6199,0.6198,0.6199,112900001.0
2006-06-20 21:42:00,0.61987,0.6199,0.61985,0.6199,86200000.0
2006-06-20 21:43:00,0.61985,0.61995,0.6198,0.6198,49800000.0
2006-06-20 21:44:00,0.6199,0.6199,0.6197,0.6197,78199999.0
2006-06-20 21:45:00,0.61985,0.6199,0.61977,0.61985,94899997.0
2006-06-20 21:46:00,0.61983,0.6199,0.61982,0.61982,84600000.0
2006-06-20 21:47:00,0.61985,0.6199,0.61985,0.6199,67799999.0
2006-06-20 21:48:00,0.6199,0.6199,0.6199,0.6199,60500000.0
2006-06-20 21:49:00,0.61985,0.6199,0.61975,0.61983,46400000.0
2006-06-20 21:50:00,0.6199,0.61995,0.6198,0.61987,88099999.0
2006-06-20 21:51:00,0.61985,0.6199,0.61982,0.6199,85599999.0
2006-06-20 21:52:00,0.61985,0.62,0.61982,0.6199,62900000.0
2006-06-20 21:53:00,0.6198,0.6199,0.6198,0.6199,77500000.0
2006-06-20 21:54:00,0.6199,0.6199,0.6198,0.61985,94100002.0
2006-06-20 21:55:00,0.61985,0.6199,0.61983,0.61985,66899999.0
2006-06-20 21:56:00,0.6199,0.6199,0.6198,0.6198,80599998.0
2006-06-20 21:57:00,0.61985,0.6199,0.61975,0.61987,171799998.0
2006-06-20 21:58:00,0.61985,0.6199,0.61985,0.6199,76599999.0
2006-06-20 21:59:00,0.61985,0.61995,0.61985,0.61985,64500000.0
2006-06-20 22:00:00,0.61985,0.6199,0.6198,0.6199,77000002.0
2006-06-20 22:01:00,0.61987,0.6199,0.6198,0.61985,83600001.0
2006-06-20 22:02:00,0.6199,0.6199,0.61985,0.61985,61100000.0
2006-06-20 22:03:00,0.6199,0.6199,0.61987,0.61987,62200001.0
2006-06-20 22:04:00,0.61985,0.6199,0.6198,0.61985,95100001.0
2006-06-20 22:05:00,0.6198,0.61995,0.6198,0.61982,104700000.0
2006-06-20 22:06:00,0.6198,0.62,0.6197,0.61985,100799999.0
2006-06-20 22:07:00,0.61985,0.6199,0.6198,0.6198,107099998.0
2006-06-20 22:08:00,0.61985,0.62,0.6198,0.62,81799998.0
2006-06-20 22:09:00,0.6199,0.6199,0.6198,0.61987,45300000.0
2006-06-20 22:10:00,0.61985,0.6199,0.6198,0.61985,54600001.0
2006-06-20 22:11:00,0.61977,0.6199,0.61977,0.6199,136100000.0
2006-06-20 22:12:00,0.61985,0.6199,0.61977,0.61983,249299999.0
2006-06-20 22:13:00,0.61995,0.61995,0.6198,0.61985,51200000.0
2006-06-20 22:14:00,0.6199,0.6199,0.61975,0.61987,76400002.0
2006-06-20 22:15:00,0.61987,0.6199,0.6198,0.6198,115799999.0
2006-06-20 22:16:00,0.61983,0.61993,0.61983,0.61985,76699999.0
2006-06-20 22:17:00,0.6199,0.6199,0.6198,0.6199,100700000.0
2006-06-20 22:18:00,0.6199,0.6199,0.61975,0.61975,75900000.0
2006-06-20 22:19:00,0.61985,0.61995,0.61975,0.61985,132600001.0
2006-06-20 22:20:00,0.6199,0.6199,0.61985,0.61985,60400000.0
2006-06-20 22:21:00,0.6199,0.6199,0.6198,0.61985,123500000.0
2006-06-20 22:22:00,0.61993,0.61993,0.6198,0.6198,58200000.0
2006-06-20 22:23:00,0.6198,0.61995,0.6198,0.6199,136500000.0
2006-06-20 22:24:00,0.6198,0.6199,0.61977,0.6199,191599999.0
2006-06-20 22:25:00,0.6198,0.6199,0.6198,0.61985,110499999.0
2006-06-20 22:26:00,0.61985,0.6199,0.61982,0.6199,120300001.0
2006-06-20 22:27:00,0.6198,0.61995,0.6198,0.61995,102900000.0
2006-06-20 22:28:00,0.61975,0.61987,0.61975,0.61987,75599999.0
2006-06-20 22:29:00,0.61985,0.6199,0.61985,0.61985,25500000.0
2006-06-20 22:30:00,0.6199,0.61995,0.61985,0.6199,139000001.0
2006-06-20 22:31:00,0.6199,0.6199,0.61977,0.61977,82900000.0
2006-06-20 22:32:00,0.6199,0.6199,0.6199,0.6199,13000000.0
2006-06-20 22:33:00,0.61985,0.6199,0.61985,0.6199,81699999.0
2006-06-20 22:34:00,0.61985,0.6199,0.6196,0.61987,60300002.0
2006-06-20 22:35:00,0.61992,0.61992,0.61983,0.61983,93100001.0
2006-06-20 22:36:00,0.61985,0.6199,0.6198,0.61985,93500000.0
2006-06-20 22:37:00,0.61985,0.61985,0.6198,0.61985,70199999.0
2006-06-20 22:38:00,0.61975,0.61985,0.6196,0.61985,125300001.0
2006-06-20 22:39:00,0.61985,0.6199,0.61985,0.6199,29400001.0
2006-06-20 22:40:00,0.61985,0.6199,0.61975,0.6198,112199998.0
2006-06-20 22:41:00,0.61985,0.61985,0.61982,0.61985,31000000.0
2006-06-20 22:42:00,0.61985,0.61993,0.6198,0.61993,143600001.0
2006-06-20 22:43:00,0.61985,0.61995,0.6197,0.61985,186200000.0
2006-06-20 22:44:00,0.6199,0.61993,0.61977,0.61977,121500000.0
2006-06-20 22:45:00,0.61985,0.61995,0.6198,0.61985,175399999.0
2006-06-20 22:46:00,0.61987,0.6199,0.61965,0.6198,154999999.0
2006-06-20 22:47:00,0.6198,0.6199,0.6198,0.61988,79299999.0
2006-06-20 22:48:00,0.61983,0.61995,0.6197,0.61985,159100002.0
2006-06-20 22:49:00,0.61985,0.61985,0.61985,0.61985,44600001.0
2006-06-20 22:50:00,0.6199,0.6199,0.6196,0.61985,250299998.0
2006-06-20 22:51:00,0.61985,0.6199,0.61977,0.6198,202999998.0
2006-06-20 22:52:00,0.61987,0.61987,0.6198,0.61985,99800000.0
2006-06-20 22:53:00,0.6199,0.6199,0.6198,0.6199,98500001.0
2006-06-20 22:54:00,0.61987,0.6199,0.6198,0.6198,91000001.0
2006-06-20 22:55:00,0.6198,0.61995,0.6198,0.6198,86799998.0
2006-06-20 22:56:00,0.6199,0.61992,0.6198,0.61985,144900000.0
2006-06-20 22:57:00,0.61985,0.62,0.61983,0.61987,134500000.0
2006-06-20 22:58:00,0.61985,0.61995,0.6198,0.61985,96000000.0
2006-06-20 22:59:00,0.6197,0.6199,0.61965,0.61965,149499999.0
2006-06-20 23:00:00,0.6197,0.6199,0.6197,0.61985,108300000.0
2006-06-20 23:01:00,0.61881,0.61883,0.6184,0.61868,113900001.0
2006-06-20 23:02:00,0.61852,0.61871,0.61847,0.61863,98199999.0
2006-06-20 23:03:00,0.6188,0.6188,0.61857,0.61857,161600002.0
2006-06-20 23:04:00,0.61877,0.61887,0.6187,0.61884,149899999.0
2006-06-20 23:05:00,0.61871,0.61895,0.61858,0.61884,104599997.0
2006-06-20 23:06:00,0.6187,0.6187,0.61833,0.61833,137600002.0
2006-06-20 23:07:00,0.61836,0.61849,0.61827,0.61849,77400001.0
2006-06-20 23:08:00,0.61871,0.61871,0.61855,0.6186,91200001.0
2006-06-20 23:09:00,0.61851,0.61887,0.6184,0.6184,140699999.0
2006-06-20 23:10:00,0.61839,0.61856,0.61837,0.61852,80899999.0
2006-06-20 23:11:00,0.61853,0.61873,0.61835,0.61852,76800000.0
2006-06-20 23:12:00,0.61846,0.61885,0.6184,0.61855,107699999.0
2006-06-20 23:13:00,0.61861,0.61861,0.61834,0.6186,95400000.0
2006-06-20 23:14:00,0.61877,0.61877,0.61863,0.61869,108600000.0
2006-06-20 23:15:00,0.61854,0.61884,0.61844,0.61864,106600000.0
2006-06-20 23:16:00,0.61861,0.61871,0.6184,0.61871,108000000.0
2006-06-20 23:17:00,0.61876,0.61881,0.61827,0.61864,62100000.0
2006-06-20 23:18:00,0.61866,0.61875,0.61847,0.61874,71500000.0
2006-06-20 23:19:00,0.61849,0.6187,0.61839,0.6187,109799999.0
2006-06-20 23:20:00,0.6186,0.61872,0.61836,0.61866,112300000.0
2006-06-20 23:21:00,0.61839,0.61863,0.61831,0.61854,97599999.0
2006-06-20 23:22:00,0.6185,0.61867,0.61849,0.61862,98400001.0
2006-06-20 23:23:00,0.61861,0.61875,0.61857,0.61857,125500001.0
2006-06-20 23:24:00,0.61859,0.61869,0.61847,0.61847,115200002.0
2006-06-20 23:25:00,0.61855,0.61861,0.61823,0.61838,94200001.0
2006-06-20 23:26:00,0.61829,0.6187,0.61829,0.61868,93400000.0
2006-06-20 23:27:00,0.61865,0.61881,0.6186,0.6186,170399998.0
2006-06-20 23:28:00,0.61856,0.6187,0.61847,0.61858,162899997.0
2006-06-20 23:29:00,0.6199,0.6199,0.6198,0.61985,69000000.0
2006-06-20 23:30:00,0.6198,0.6199,0.6198,0.6199,81200000.0
2006-06-20 23:31:00,0.61985,0.6199,0.61985,0.61985,84400000.0
2006-06-20 23:32:00,0.6199,0.6199,0.6198,0.61987,76700001.0
2006-06-20 23:33:00,0.6198,0.61993,0.6198,0.61985,106800001.0
2006-06-20 23:34:00,0.61985,0.6199,0.6198,0.61985,74900001.0
2006-06-20 23:35:00,0.6199,0.61995,0.6198,0.61995,46300001.0
2006-06-20 23:36:00,0.61959,0.61959,0.61883,0.61894,92500001.0
2006-06-20 23:37:00,0.61895,0.61895,0.61892,0.61895,71599999.0
2006-06-20 23:38:00,0.61895,0.619,0.61885,0.61895,92700001.0
2006-06-20 23:39:00,0.61885,0.61895,0.61885,0.61888,77399999.0
2006-06-20 23:40:00,0.61895,0.61895,0.6189,0.6189,23100000.0
2006-06-20 23:41:00,0.61895,0.61895,0.61885,0.61895,35800000.0
2006-06-20 23:42:00,0.61885,0.6189,0.61885,0.6189,37399999.0
2006-06-20 23:43:00,0.61886,0.61886,0.61863,0.61874,71699999.0
2006-06-20 23:44:00,0.61862,0.61862,0.61784,0.61835,115700000.0
2006-06-20 23:45:00,0.6186,0.6186,0.61845,0.6185,71299999.0
2006-06-20 23:46:00,0.61853,0.61872,0.61853,0.61872,162000003.0
2006-06-20 23:47:00,0.61875,0.61875,0.61867,0.61867,38400000.0
2006-06-20 23:48:00,0.61859,0.61859,0.61847,0.61847,97300000.0
2006-06-20 23:49:00,0.61858,0.61864,0.61854,0.6186,58900000.0
2006-06-20 23:50:00,0.61855,0.61865,0.61855,0.61865,39999999.0
2006-06-20 23:51:00,0.61859,0.61862,0.61846,0.61858,59000000.0
2006-06-20 23:52:00,0.61847,0.61867,0.61846,0.61846,83099999.0
2006-06-20 23:53:00,0.61841,0.61862,0.61841,0.61858,74200000.0
2006-06-20 23:54:00,0.6186,0.6187,0.6185,0.61865,63700000.0
2006-06-20 23:55:00,0.61869,0.61879,0.61867,0.61868,59900000.0
2006-06-20 23:56:00,0.61875,0.61875,0.61865,0.6187,130700001.0
2006-06-20 23:57:00,0.6187,0.61875,0.6187,0.6187,68400000.0
2006-06-20 23:58:00,0.61865,0.61865,0.6184,0.6185,121999999.0
2006-06-20 23:59:00,0.61845,0.61855,0.61845,0.61845,112799999.0
2006-06-21 00:00:00,0.6185,0.61863,0.6185,0.61858,83000002.0
2006-06-21 00:01:00,0.61855,0.61855,0.61845,0.61845,89900002.0
2006-06-21 00:02:00,0.61854,0.61865,0.61852,0.61852,115300001.0
2006-06-21 00:03:00,0.6185,0.61855,0.61845,0.61855,48200000.0
2006-06-21 00:04:00,0.61855,0.61855,0.61845,0.6185,74600002.0
2006-06-21 00:05:00,0.61855,0.61855,0.61845,0.61845,57300000.0
2006-06-21 00:06:00,0.61852,0.61869,0.61852,0.61869,58599998.0
2006-06-21 00:07:00,0.6187,0.61875,0.6187,0.6187,98800001.0
2006-06-21 00:08:00,0.61865,0.61875,0.61865,0.61865,78599998.0
2006-06-21 00:09:00,0.6187,0.61875,0.61865,0.61875,58200001.0
2006-06-21 00:10:00,0.61862,0.61877,0.61862,0.61875,123500001.0
2006-06-21 00:11:00,0.6187,0.61875,0.61862,0.61872,95300000.0
2006-06-21 00:12:00,0.61878,0.61879,0.61876,0.61879,64900000.0
2006-06-21 00:13:00,0.61882,0.61887,0.61872,0.61887,128199999.0
2006-06-21 00:14:00,0.61878,0.61883,0.61861,0.61883,79000000.0
2006-06-21 00:15:00,0.61882,0.61885,0.61882,0.61885,16800000.0
2006-06-21 00:16:00,0.61885,0.61885,0.61875,0.6188,93200002.0
2006-06-21 00:17:00,0.6188,0.6189,0.61875,0.61885,75900000.0
2006-06-21 00:18:00,0.61885,0.61885,0.6187,0.6188,67800000.0
2006-06-21 00:19:00,0.6188,0.6189,0.6188,0.61885,64699999.0
2006-06-21 00:20:00,0.6188,0.61885,0.6188,0.61882,68399999.0
2006-06-21 00:21:00,0.6188,0.61902,0.6188,0.61896,134799999.0
2006-06-21 00:22:00,0.6189,0.61898,0.61885,0.61895,57299998.0
2006-06-21 00:23:00,0.61901,0.61905,0.61901,0.61903,103800005.0
2006-06-21 00:24:00,0.61913,0.6192,0.61894,0.6192,79300000.0
2006-06-21 00:25:00,0.61928,0.6193,0.61915,0.61915,99600001.0
2006-06-21 00:26:00,0.6192,0.6192,0.6192,0.6192,23000000.0
2006-06-21 00:27:00,0.6192,0.6193,0.6192,0.61925,71700001.0
2006-06-21 00:28:00,0.61912,0.61925,0.61912,0.61925,174800003.0
2006-06-21 00:29:00,0.61917,0.61917,0.61904,0.61917,77600000.0
2006-06-21 00:30:00,0.6193,0.6193,0.619,0.619,50300001.0
2006-06-21 00:31:00,0.6192,0.61925,0.61918,0.6192,70900000.0
2006-06-21 00:32:00,0.61922,0.61925,0.6192,0.6192,76500000.0
2006-06-21 00:33:00,0.61912,0.61912,0.61835,0.61835,83000002.0
2006-06-21 00:34:00,0.61856,0.61908,0.61856,0.61908,117699999.0
2006-06-21 00:35:00,0.61898,0.61907,0.61884,0.61892,65099999.0
2006-06-21 00:36:00,0.61895,0.61898,0.61887,0.61888,81599999.0
2006-06-21 00:37:00,0.61909,0.61909,0.61896,0.61902,92200000.0
2006-06-21 00:38:00,0.61905,0.61905,0.61895,0.61905,72900001.0
2006-06-21 00:39:00,0.61905,0.61905,0.61895,0.61905,173199997.0
2006-06-21 00:40:00,0.61901,0.6191,0.619,0.61907,74299999.0
2006-06-21 00:41:00,0.61915,0.61915,0.61895,0.6191,102099999.0
2006-06-21 00:42:00,0.61907,0.61915,0.61907,0.6191,58800000.0
2006-06-21 00:43:00,0.61915,0.61915,0.61905,0.61908,64800000.0
2006-06-21 00:44:00,0.61915,0.61915,0.61905,0.61905,48700000.0
2006-06-21 00:45:00,0.61905,0.61915,0.61905,0.6191,38300000.0
2006-06-21 00:46:00,0.6191,0.6191,0.6191,0.6191,67199999.0
2006-06-21 00:47:00,0.61915,0.61915,0.6191,0.6191,18300000.0
2006-06-21 00:48:00,0.61915,0.6192,0.6191,0.61915,97399999.0
2006-06-21 00:49:00,0.6191,0.61915,0.61905,0.61915,87200001.0
2006-06-21 00:50:00,0.6191,0.61915,0.619,0.61915,28600000.0
2006-06-21 00:51:00,0.6191,0.6191,0.6191,0.6191,8000000.0
2006-06-21 00:52:00,0.6191,0.61918,0.61905,0.61912,57200000.0
2006-06-21 00:53:00,0.6191,0.61915,0.61905,0.61915,137400000.0
2006-06-21 00:54:00,0.6191,0.61915,0.61902,0.61915,142900000.0
2006-06-21 00:55:00,0.61915,0.61915,0.61912,0.61915,37399999.0
2006-06-21 00:56:00,0.61915,0.61915,0.6191,0.61912,46400000.0
2006-06-21 00:57:00,0.6191,0.61912,0.61905,0.6191,41400000.0
2006-06-21 00:58:00,0.6191,0.61915,0.61905,0.61915,114099999.0
2006-06-21 00:59:00,0.61908,0.61915,0.61905,0.6191,88900000.0
2006-06-21 01:00:00,0.61905,0.61915,0.61905,0.6191,38300000.0
2006-06-21 01:01:00,0.6191,0.6192,0.6191,0.6192,15100000.0
2006-06-21 01:02:00,0.61915,0.61915,0.6191,0.6191,54000000.0
2006-06-21 01:03:00,0.61914,0.61918,0.61909,0.61915,68700000.0
2006-06-21 01:04:00,0.61915,0.6192,0.6191,0.6192,56700001.0
2006-06-21 01:05:00,0.61907,0.61907,0.619,0.619,19800000.0
2006-06-21 01:06:00,0.6191,0.61924,0.61906,0.61918,66100000.0
2006-06-21 01:07:00,0.61921,0.61923,0.61918,0.61921,50800000.0
2006-06-21 01:08:00,0.61912,0.61915,0.61912,0.61915,45499999.0
2006-06-21 01:09:00,0.6192,0.61922,0.61913,0.61922,106299999.0
2006-06-21 01:10:00,0.61917,0.6192,0.61917,0.6192,36600000.0
2006-06-21 01:11:00,0.61915,0.6193,0.61914,0.61914,129500005.0
2006-06-21 01:12:00,0.61919,0.61932,0.61917,0.61925,101899997.0
2006-06-21 01:13:00,0.61937,0.61937,0.6193,0.61935,79599999.0
2006-06-21 01:14:00,0.61931,0.61955,0.61931,0.61947,53200000.0
2006-06-21 01:15:00,0.61957,0.61958,0.61957,0.61958,52599999.0
2006-06-21 01:16:00,0.61954,0.61965,0.61954,0.61965,53400000.0
2006-06-21 01:17:00,0.6197,0.6197,0.6197,0.6197,9000000.0
2006-06-21 01:18:00,0.61968,0.6197,0.61955,0.61968,164600003.0
2006-06-21 01:19:00,0.6196,0.61976,0.6196,0.61967,45500000.0
2006-06-21 01:20:00,0.61961,0.61965,0.61951,0.61965,96899999.0
2006-06-21 01:21:00,0.61965,0.61974,0.61965,0.61974,48900000.0
2006-06-21 01:22:00,0.61962,0.61976,0.61962,0.61976,59000000.0
2006-06-21 01:23:00,0.61975,0.61985,0.61969,0.61973,110899999.0
2006-06-21 01:24:00,0.6197,0.61975,0.61965,0.61975,103700001.0
2006-06-21 01:25:00,0.6197,0.6197,0.61965,0.6197,82000002.0
2006-06-21 01:26:00,0.61972,0.61972,0.61965,0.61968,59099998.0
2006-06-21 01:27:00,0.61962,0.61975,0.61955,0.61975,137399999.0
2006-06-21 01:28:00,0.61975,0.6198,0.61965,0.6197,119700000.0
2006-06-21 01:29:00,0.61974,0.61974,0.61973,0.61973,12200000.0
2006-06-21 01:30:00,0.61985,0.61985,0.61975,0.61975,44600000.0
2006-06-21 01:31:00,0.61984,0.61994,0.61982,0.61991,90300001.0
2006-06-21 01:32:00,0.61988,0.62027,0.61988,0.62027,121200001.0
2006-06-21 01:33:00,0.62021,0.62023,0.62,0.62018,63400000.0
2006-06-21 01:34:00,0.62049,0.62101,0.62049,0.62101,51900001.0
2006-06-21 01:35:00,0.62108,0.62108,0.62083,0.62083,88800000.0
2006-06-21 01:36:00,0.62073,0.62073,0.62037,0.6204,94200000.0
2006-06-21 01:37:00,0.62036,0.62051,0.62036,0.62048,126499999.0
2006-06-21 01:38:00,0.62052,0.62052,0.62041,0.62048,156599996.0
2006-06-21 01:39:00,0.62031,0.62031,0.6202,0.6202,44700000.0
2006-06-21 01:40:00,0.62035,0.62035,0.62017,0.62017,91800000.0
2006-06-21 01:41:00,0.62032,0.62035,0.6202,0.62022,68499999.0
2006-06-21 01:42:00,0.6202,0.6203,0.6202,0.62025,46700000.0
2006-06-21 01:43:00,0.62033,0.62038,0.6203,0.62036,37500000.0
2006-06-21 01:44:00,0.62047,0.62047,0.62038,0.62045,58200000.0
2006-06-21 01:45:00,0.62047,0.62056,0.62046,0.62055,58700000.0
2006-06-21 01:46:00,0.6205,0.62069,0.6205,0.6205,72400000.0
2006-06-21 01:47:00,0.62055,0.62055,0.62045,0.62045,63300000.0
2006-06-21 01:48:00,0.62045,0.62045,0.62035,0.6204,45599999.0
2006-06-21 01:49:00,0.62042,0.62045,0.62035,0.6204,100800002.0
2006-06-21 01:50:00,0.62045,0.62048,0.62025,0.62038,73999999.0
2006-06-21 01:51:00,0.6204,0.62045,0.6204,0.62045,43000000.0
2006-06-21 01:52:00,0.6204,0.62045,0.6204,0.62045,35200000.0
2006-06-21 01:53:00,0.62045,0.62045,0.6203,0.6204,72600000.0
2006-06-21 01:54:00,0.6204,0.62048,0.62034,0.62048,93100001.0
2006-06-21 01:55:00,0.62043,0.62053,0.62034,0.62044,118500000.0
2006-06-21 01:56:00,0.62055,0.62059,0.62049,0.62052,64200000.0
2006-06-21 01:57:00,0.62053,0.6208,0.62053,0.62066,88399999.0
2006-06-21 01:58:00,0.62055,0.62067,0.62055,0.62067,88900002.0
2006-06-21 01:59:00,0.6206,0.62065,0.62055,0.62057,69900000.0
2006-06-21 02:00:00,0.62062,0.62062,0.62055,0.62058,78800001.0
2006-06-21 02:01:00,0.62059,0.62059,0.62044,0.62052,70200000.0
2006-06-21 02:02:00,0.62047,0.6205,0.62038,0.62039,112699998.0
2006-06-21 02:03:00,0.62033,0.62052,0.62026,0.62026,114699998.0
2006-06-21 02:04:00,0.6203,0.62035,0.6203,0.6203,36700001.0
2006-06-21 02:05:00,0.62033,0.62035,0.62025,0.62035,35800000.0
2006-06-21 02:06:00,0.62033,0.62053,0.62033,0.62053,71700000.0
2006-06-21 02:07:00,0.62047,0.62055,0.62037,0.62055,73000000.0
2006-06-21 02:08:00,0.6205,0.62065,0.6205,0.62065,88900000.0
2006-06-21 02:09:00,0.6206,0.6206,0.62055,0.62055,78400000.0
2006-06-21 02:10:00,0.6206,0.62066,0.62053,0.62066,106800002.0
2006-06-21 02:11:00,0.62065,0.62065,0.62055,0.6206,57400001.0
2006-06-21 02:12:00,0.62052,0.62065,0.62052,0.62065,24700000.0
2006-06-21 02:13:00,0.62055,0.62065,0.62055,0.62055,65200000.0
2006-06-21 02:14:00,0.62062,0.62074,0.62062,0.62068,85900002.0
2006-06-21 02:15:00,0.62061,0.62079,0.62058,0.62068,63800000.0
2006-06-21 02:16:00,0.62062,0.62074,0.62062,0.62065,90300000.0
2006-06-21 02:17:00,0.62064,0.62071,0.62064,0.62071,19900000.0
2006-06-21 02:18:00,0.62063,0.62093,0.62063,0.62093,74000000.0
2006-06-21 02:19:00,0.62096,0.6211,0.62089,0.6211,74199999.0
2006-06-21 02:20:00,0.62119,0.62119,0.62089,0.62105,67400000.0
2006-06-21 02:21:00,0.62113,0.62118,0.62113,0.62115,95699999.0
2006-06-21 02:22:00,0.62115,0.62115,0.62105,0.62113,105599998.0
2006-06-21 02:23:00,0.62104,0.62137,0.62104,0.62123,106599999.0
2006-06-21 02:24:00,0.62128,0.62131,0.62119,0.62122,54500000.0
2006-06-21 02:25:00,0.62131,0.62188,0.62124,0.62188,67599999.0
2006-06-21 02:26:00,0.622,0.622,0.62183,0.62183,43700000.0
2006-06-21 02:27:00,0.62186,0.62186,0.62169,0.62169,16700000.0
2006-06-21 02:28:00,0.62175,0.62185,0.62175,0.62185,51300000.0
2006-06-21 02:29:00,0.62181,0.62181,0.62152,0.62155,70500001.0
2006-06-21 02:30:00,0.62158,0.62158,0.62136,0.62139,54400000.0
2006-06-21 02:31:00,0.62155,0.6216,0.62145,0.6216,110700000.0
2006-06-21 02:32:00,0.62145,0.62145,0.6214,0.62141,53000000.0
2006-06-21 02:33:00,0.62142,0.62142,0.62134,0.62138,34900000.0
2006-06-21 02:34:00,0.62128,0.62142,0.62123,0.62137,121299999.0
2006-06-21 02:35:00,0.62132,0.62137,0.62125,0.62125,105500000.0
2006-06-21 02:36:00,0.62127,0.62138,0.62125,0.62125,81899999.0
2006-06-21 02:37:00,0.62131,0.62131,0.6212,0.6212,51400000.0
2006-06-21 02:38:00,0.6212,0.6212,0.62108,0.62116,48600000.0
2006-06-21 02:39:00,0.6212,0.62135,0.6212,0.62125,12800000.0
2006-06-21 02:40:00,0.6212,0.6213,0.62115,0.62125,134700001.0
2006-06-21 02:41:00,0.62125,0.62125,0.62113,0.62113,45499999.0
2006-06-21 02:42:00,0.62125,0.62125,0.6212,0.62123,115699997.0
2006-06-21 02:43:00,0.62118,0.62118,0.62116,0.62118,47100000.0
2006-06-21 02:44:00,0.62118,0.62119,0.62113,0.62113,88399998.0
2006-06-21 02:45:00,0.6211,0.62115,0.62105,0.62115,32100000.0
2006-06-21 02:46:00,0.62105,0.62115,0.62105,0.62105,50000000.0
2006-06-21 02:47:00,0.62105,0.62115,0.62105,0.62115,31900000.0
2006-06-21 02:48:00,0.62115,0.62115,0.6211,0.6211,40799999.0
2006-06-21 02:49:00,0.6211,0.62115,0.62105,0.6211,46300000.0
2006-06-21 02:50:00,0.62115,0.62115,0.62099,0.62102,51499999.0
2006-06-21 02:51:00,0.62103,0.62103,0.6209,0.6209,133300001.0
2006-06-21 02:52:00,0.62092,0.62097,0.62084,0.62092,106900000.0
2006-06-21 02:53:00,0.621,0.621,0.62083,0.62091,110299998.0
2006-06-21 02:54:00,0.62103,0.62119,0.62103,0.62115,95000000.0
2006-06-21 02:55:00,0.62121,0.62121,0.62112,0.62115,70600001.0
2006-06-21 02:56:00,0.62128,0.6214,0.62123,0.6213,79099998.0
2006-06-21 02:57:00,0.62117,0.62117,0.62103,0.62109,47500000.0
2006-06-21 02:58:00,0.6211,0.62118,0.62099,0.62099,129800000.0
2006-06-21 02:59:00,0.62109,0.62109,0.621,0.621,74100000.0
2006-06-21 03:00:00,0.62099,0.62109,0.62099,0.62108,82500000.0
2006-06-21 03:01:00,0.6211,0.62115,0.621,0.62115,113099999.0
2006-06-21 03:02:00,0.62105,0.62117,0.62105,0.62115,51700000.0
2006-06-21 03:03:00,0.62115,0.62115,0.621,0.621,89400000.0
2006-06-21 03:04:00,0.6211,0.62112,0.6211,0.6211,63300000.0
2006-06-21 03:05:00,0.62105,0.6212,0.62105,0.6212,151099999.0
2006-06-21 03:06:00,0.62109,0.62113,0.62109,0.6211,40599999.0
2006-06-21 03:07:00,0.6211,0.6211,0.621,0.62105,31800000.0
2006-06-21 03:08:00,0.62098,0.62106,0.62095,0.62095,115399999.0
2006-06-21 03:09:00,0.62104,0.62106,0.62104,0.62106,43000000.0
2006-06-21 03:10:00,0.6211,0.62118,0.6211,0.6211,60300000.0
2006-06-21 03:11:00,0.62106,0.62108,0.62099,0.62101,74899999.0
2006-06-21 03:12:00,0.62106,0.62114,0.62093,0.62109,122800002.0
2006-06-21 03:13:00,0.62121,0.62128,0.62117,0.62119,47800000.0
2006-06-21 03:14:00,0.6212,0.62125,0.6212,0.62125,42300000.0
2006-06-21 03:15:00,0.62122,0.62122,0.62114,0.62118,106999998.0
2006-06-21 03:16:00,0.62125,0.6213,0.6212,0.62125,48300000.0
2006-06-21 03:17:00,0.6212,0.62125,0.62112,0.62112,68900001.0
2006-06-21 03:18:00,0.62117,0.62131,0.62117,0.62127,90699999.0
2006-06-21 03:19:00,0.62112,0.62136,0.62112,0.62131,114500002.0
2006-06-21 03:20:00,0.62141,0.62151,0.62136,0.62145,113800000.0
2006-06-21 03:21:00,0.62144,0.62161,0.62142,0.62161,59799999.0
2006-06-21 03:22:00,0.62154,0.62167,0.62154,0.62167,21500000.0
2006-06-21 03:23:00,0.62173,0.6218,0.62168,0.6217,84600002.0
2006-06-21 03:24:00,0.62175,0.62175,0.6217,0.62175,36699999.0
2006-06-21 03:25:00,0.62175,0.62175,0.62165,0.62175,67400001.0
2006-06-21 03:26:00,0.62177,0.62186,0.62166,0.62166,51700000.0
2006-06-21 03:27:00,0.6217,0.62184,0.62168,0.62184,104000001.0
2006-06-21 03:28:00,0.62175,0.62176,0.62164,0.62165,100399999.0
2006-06-21 03:29:00,0.62167,0.62169,0.62167,0.62169,46999999.0
2006-06-21 03:30:00,0.62167,0.62171,0.6215,0.6215,80900000.0
2006-06-21 03:31:00,0.6215,0.62166,0.6214,0.62166,67400000.0
2006-06-21 03:32:00,0.6216,0.62164,0.62145,0.62164,69300000.0
2006-06-21 03:33:00,0.62172,0.62175,0.62166,0.62166,97700001.0
2006-06-21 03:34:00,0.62177,0.62178,0.62168,0.62171,58100001.0
2006-06-21 03:35:00,0.62183,0.6219,0.62175,0.62185,112000001.0
2006-06-21 03:36:00,0.62173,0.62183,0.62173,0.6218,49400000.0
2006-06-21 03:37:00,0.62185,0.62185,0.62175,0.62177,121400001.0
2006-06-21 03:38:00,0.6218,0.62185,0.6218,0.62185,56700000.0
2006-06-21 03:39:00,0.62179,0.62179,0.62155,0.62155,56700000.0
2006-06-21 03:40:00,0.62145,0.62155,0.62145,0.62155,73600000.0
2006-06-21 03:41:00,0.62159,0.6217,0.62159,0.62169,109500000.0
2006-06-21 03:42:00,0.6216,0.6218,0.6216,0.6218,84400000.0
2006-06-21 03:43:00,0.62167,0.6218,0.62167,0.62179,58700000.0
2006-06-21 03:44:00,0.62185,0.62185,0.6218,0.6218,99100000.0
2006-06-21 03:45:00,0.6219,0.6219,0.6218,0.6218,27800000.0
2006-06-21 03:46:00,0.62183,0.62183,0.62158,0.62173,90100000.0
2006-06-21 03:47:00,0.62161,0.62164,0.62161,0.62164,14000000.0
2006-06-21 03:48:00,0.62155,0.62165,0.6215,0.62165,124700000.0
2006-06-21 03:49:00,0.62147,0.62151,0.62127,0.62148,130600000.0
2006-06-21 03:50:00,0.62143,0.62157,0.62143,0.62157,75400001.0
2006-06-21 03:51:00,0.62159,0.62159,0.62141,0.62141,69199999.0
2006-06-21 03:52:00,0.62149,0.62166,0.62149,0.62166,55800000.0
2006-06-21 03:53:00,0.62163,0.62163,0.62154,0.62155,64100002.0
2006-06-21 03:54:00,0.6215,0.62161,0.6215,0.62161,84499999.0
2006-06-21 03:55:00,0.62138,0.6215,0.62118,0.6215,105999999.0
2006-06-21 03:56:00,0.62145,0.6215,0.62145,0.62145,87300000.0
2006-06-21 03:57:00,0.62141,0.62158,0.62141,0.62158,29700001.0
2006-06-21 03:58:00,0.6215,0.6215,0.6214,0.62145,127099999.0
2006-06-21 03:59:00,0.62145,0.62155,0.62145,0.6215,60600000.0
2006-06-21 04:00:00,0.62145,0.6215,0.62145,0.6215,46900000.0
2006-06-21 04:01:00,0.62145,0.6215,0.6214,0.6215,38199999.0
2006-06-21 04:02:00,0.6214,0.62143,0.6214,0.62143,18400000.0
2006-06-21 04:03:00,0.62145,0.62145,0.6214,0.6214,91900001.0
2006-06-21 04:04:00,0.62147,0.62152,0.62147,0.62152,79000000.0
2006-06-21 04:05:00,0.62164,0.6217,0.62158,0.62166,77799999.0
2006-06-21 04:06:00,0.62167,0.62167,0.62148,0.62158,155800001.0
2006-06-21 04:07:00,0.62163,0.62165,0.6216,0.62165,104500002.0
2006-06-21 04:08:00,0.6218,0.6218,0.62158,0.62158,151400000.0
2006-06-21 04:09:00,0.62156,0.62159,0.62156,0.62159,27099999.0
2006-06-21 04:10:00,0.62148,0.62154,0.62143,0.62143,138600002.0
2006-06-21 04:11:00,0.62145,0.62145,0.6214,0.62145,40000000.0
2006-06-21 04:12:00,0.62146,0.62152,0.62142,0.62152,85700000.0
2006-06-21 04:13:00,0.62152,0.62152,0.62138,0.62138,64599999.0
2006-06-21 04:14:00,0.62147,0.62158,0.62142,0.62142,57200000.0
2006-06-21 04:15:00,0.6215,0.62161,0.62148,0.62155,72500000.0
2006-06-21 04:16:00,0.62146,0.62152,0.62143,0.62143,127900000.0
2006-06-21 04:17:00,0.62148,0.62152,0.6214,0.62143,114500000.0
2006-06-21 04:18:00,0.62148,0.62152,0.62144,0.62147,85700001.0
2006-06-21 04:19:00,0.62141,0.62144,0.62141,0.62144,19900000.0
2006-06-21 04:20:00,0.6216,0.62166,0.62147,0.62155,103699998.0
2006-06-21 04:21:00,0.62158,0.62158,0.62142,0.62144,130599999.0
2006-06-21 04:22:00,0.62143,0.62155,0.62143,0.62145,100399998.0
2006-06-21 04:23:00,0.6215,0.6215,0.62145,0.6215,102700001.0
2006-06-21 04:24:00,0.6215,0.62155,0.62145,0.62145,80600000.0
2006-06-21 04:25:00,0.6216,0.6216,0.62155,0.62155,19800000.0
2006-06-21 04:26:00,0.62151,0.62161,0.62147,0.62147,82899998.0
2006-06-21 04:27:00,0.62153,0.62154,0.62141,0.62154,86900000.0
2006-06-21 04:28:00,0.62165,0.62165,0.6214,0.62159,148599999.0
2006-06-21 04:29:00,0.62163,0.62163,0.62159,0.62159,9600000.0
2006-06-21 04:30:00,0.62151,0.62162,0.62149,0.62158,81200000.0
2006-06-21 04:31:00,0.62155,0.6217,0.62155,0.6216,125800001.0
2006-06-21 04:32:00,0.62152,0.62162,0.62152,0.62161,87500000.0
2006-06-21 04:33:00,0.62166,0.6219,0.62166,0.62174,71900000.0
2006-06-21 04:34:00,0.62179,0.62188,0.62147,0.62147,63900000.0
2006-06-21 04:35:00,0.62148,0.62179,0.62148,0.62179,59000000.0
2006-06-21 04:36:00,0.62185,0.62193,0.62172,0.62172,62800001.0
2006-06-21 04:37:00,0.62156,0.62156,0.62149,0.62149,33500000.0
2006-06-21 04:38:00,0.62155,0.62155,0.62142,0.62155,83400000.0
2006-06-21 04:39:00,0.62159,0.6217,0.62155,0.62157,59000000.0
2006-06-21 04:40:00,0.6216,0.6217,0.6216,0.62168,88799999.0
2006-06-21 04:41:00,0.62175,0.62175,0.62165,0.6217,41900000.0
2006-06-21 04:42:00,0.62175,0.62175,0.62165,0.62173,106699997.0
2006-06-21 04:43:00,0.6217,0.6218,0.62167,0.6218,14600000.0
2006-06-21 04:44:00,0.6217,0.62177,0.62165,0.62165,86300002.0
2006-06-21 04:45:00,0.62167,0.62175,0.62167,0.62175,61799999.0
2006-06-21 04:46:00,0.62175,0.62175,0.62165,0.62165,104200000.0
2006-06-21 04:47:00,0.6217,0.62177,0.6217,0.6217,154000000.0
2006-06-21 04:48:00,0.6217,0.62183,0.6217,0.62183,148199999.0
2006-06-21 04:49:00,0.62182,0.62182,0.62165,0.6217,106299999.0
2006-06-21 04:50:00,0.62179,0.62184,0.62175,0.62184,86500001.0
2006-06-21 04:51:00,0.62178,0.62178,0.62158,0.62168,83100000.0
2006-06-21 04:52:00,0.6218,0.62185,0.6218,0.62185,35100000.0
2006-06-21 04:53:00,0.62177,0.62188,0.62177,0.62188,15800000.0
2006-06-21 04:54:00,0.62192,0.62196,0.62183,0.62195,130700000.0
2006-06-21 04:55:00,0.62192,0.62192,0.62173,0.62173,105599997.0
2006-06-21 04:56:00,0.62165,0.62175,0.62165,0.62175,78300000.0
2006-06-21 04:57:00,0.62172,0.62172,0.62142,0.6216,101400000.0
2006-06-21 04:58:00,0.62155,0.62165,0.62155,0.62155,125699998.0
2006-06-21 04:59:00,0.62167,0.62178,0.62161,0.62173,102000000.0
2006-06-21 05:00:00,0.62167,0.62167,0.62139,0.62142,61200001.0
2006-06-21 05:01:00,0.62135,0.62158,0.62135,0.62158,95999999.0
2006-06-21 05:02:00,0.62172,0.62183,0.62172,0.62179,53199999.0
2006-06-21 05:03:00,0.62181,0.62184,0.62163,0.62184,68300000.0
2006-06-21 05:04:00,0.62191,0.62191,0.62162,0.6218,119600001.0
2006-06-21 05:05:00,0.62182,0.62188,0.62173,0.62177,70600000.0
2006-06-21 05:06:00,0.62153,0.62169,0.62147,0.62148,95700001.0
2006-06-21 05:07:00,0.6214,0.62145,0.62132,0.6214,131099999.0
2006-06-21 05:08:00,0.62148,0.62159,0.62139,0.6215,95200001.0
2006-06-21 05:09:00,0.62154,0.62154,0.62139,0.62147,83300000.0
2006-06-21 05:10:00,0.62152,0.62155,0.62138,0.62146,67700001.0
2006-06-21 05:11:00,0.62143,0.62156,0.62141,0.62147,88300001.0
2006-06-21 05:12:00,0.62132,0.62152,0.62117,0.62117,119199998.0
2006-06-21 05:13:00,0.62124,0.62139,0.62118,0.6213,107000000.0
2006-06-21 05:14:00,0.62129,0.62131,0.62122,0.62127,80500000.0
2006-06-21 05:15:00,0.62117,0.62117,0.62107,0.62107,43900000.0
2006-06-21 05:16:00,0.62103,0.62121,0.62103,0.62118,140699998.0
2006-06-21 05:17:00,0.62125,0.62125,0.62115,0.62125,106500000.0
2006-06-21 05:18:00,0.62121,0.62121,0.62089,0.62097,54899999.0
2006-06-21 05:19:00,0.621,0.62117,0.62095,0.62117,45100001.0
2006-06-21 05:20:00,0.6211,0.62115,0.62105,0.62105,58699998.0
2006-06-21 05:21:00,0.62122,0.62138,0.62115,0.62138,46199999.0
2006-06-21 05:22:00,0.62141,0.62143,0.62136,0.62143,33400000.0
2006-06-21 05:23:00,0.6213,0.6213,0.62123,0.62123,25400000.0
2006-06-21 05:24:00,0.62135,0.62135,0.62125,0.6213,81600000.0
2006-06-21 05:25:00,0.6212,0.62135,0.6212,0.62135,114800000.0
2006-06-21 05:26:00,0.62127,0.62131,0.62118,0.62131,84300000.0
2006-06-21 05:27:00,0.62133,0.62133,0.62115,0.6213,53499999.0
2006-06-21 05:28:00,0.62135,0.62135,0.62125,0.62135,63799999.0
2006-06-21 05:29:00,0.62129,0.62131,0.6212,0.62131,60199998.0
2006-06-21 05:30:00,0.62115,0.62115,0.6211,0.6211,111200000.0
2006-06-21 05:31:00,0.62112,0.62115,0.62105,0.62115,36700000.0
2006-06-21 05:32:00,0.62118,0.62127,0.62102,0.62105,141599997.0
2006-06-21 05:33:00,0.62129,0.62138,0.62126,0.62126,47700000.0
2006-06-21 05:34:00,0.62128,0.62128,0.62119,0.62125,58300000.0
2006-06-21 05:35:00,0.62125,0.62125,0.62117,0.62117,125399997.0
2006-06-21 05:36:00,0.62125,0.62125,0.6209,0.62117,47899999.0
2006-06-21 05:37:00,0.62125,0.62125,0.6212,0.6212,81599999.0
2006-06-21 05:38:00,0.62117,0.62123,0.62109,0.62123,100200000.0
2006-06-21 05:39:00,0.62115,0.62117,0.62112,0.62112,91600001.0
2006-06-21 05:40:00,0.62112,0.62112,0.62094,0.62094,120600001.0
2006-06-21 05:41:00,0.62095,0.62104,0.62095,0.62102,69599999.0
2006-06-21 05:42:00,0.62103,0.62104,0.62086,0.62102,102700000.0
2006-06-21 05:43:00,0.62098,0.62107,0.62091,0.62107,94699999.0
2006-06-21 05:44:00,0.62104,0.62107,0.62101,0.62105,104400000.0
2006-06-21 05:45:00,0.62102,0.62103,0.62087,0.62101,63799999.0
2006-06-21 05:46:00,0.621,0.62105,0.621,0.621,95600000.0
2006-06-21 05:47:00,0.62099,0.62099,0.62082,0.62082,82000001.0
2006-06-21 05:48:00,0.62103,0.62103,0.62087,0.62094,67400000.0
2006-06-21 05:49:00,0.62097,0.62101,0.62088,0.62097,49700000.0
2006-06-21 05:50:00,0.62095,0.62109,0.62094,0.62094,94800000.0
2006-06-21 05:51:00,0.62105,0.62105,0.62095,0.62095,48300001.0
2006-06-21 05:52:00,0.62105,0.62105,0.62095,0.621,97299999.0
2006-06-21 05:53:00,0.621,0.6211,0.621,0.621,38299999.0
2006-06-21 05:54:00,0.621,0.62115,0.621,0.621,40700000.0
2006-06-21 05:55:00,0.621,0.62105,0.6209,0.621,93200001.0
2006-06-21 05:56:00,0.62095,0.62095,0.62081,0.62084,82900002.0
2006-06-21 05:57:00,0.62075,0.6209,0.62075,0.62075,106000000.0
2006-06-21 05:58:00,0.6208,0.6208,0.6208,0.6208,21500000.0
2006-06-21 05:59:00,0.62092,0.62092,0.62071,0.62076,38800000.0
2006-06-21 06:00:00,0.62065,0.6207,0.62065,0.6207,24000000.0
2006-06-21 06:01:00,0.62075,0.62075,0.6206,0.6207,84900000.0
2006-06-21 06:02:00,0.62063,0.62063,0.6204,0.62057,63899999.0
2006-06-21 06:03:00,0.62067,0.62078,0.62059,0.62059,79699999.0
2006-06-21 06:04:00,0.62055,0.62055,0.62047,0.62047,67599999.0
2006-06-21 06:05:00,0.62055,0.62055,0.6205,0.6205,106799999.0
2006-06-21 06:06:00,0.62048,0.62048,0.62039,0.62048,72799999.0
2006-06-21 06:07:00,0.62053,0.62055,0.62045,0.62047,102999998.0
2006-06-21 06:08:00,0.6205,0.6206,0.6205,0.62055,72899999.0
2006-06-21 06:09:00,0.62055,0.62055,0.6204,0.62055,110400001.0
2006-06-21 06:10:00,0.62053,0.62065,0.62045,0.62052,66900000.0
2006-06-21 06:11:00,0.62047,0.62055,0.62047,0.62055,23000000.0
2006-06-21 06:12:00,0.62055,0.62055,0.62045,0.62045,17600000.0
2006-06-21 06:13:00,0.62049,0.62051,0.62046,0.62046,29400000.0
2006-06-21 06:14:00,0.62045,0.6205,0.62045,0.62045,81400000.0
2006-06-21 06:15:00,0.62045,0.6205,0.6204,0.6205,101500000.0
2006-06-21 06:16:00,0.62047,0.62047,0.62028,0.62047,39800000.0
2006-06-21 06:17:00,0.62055,0.62057,0.62045,0.6205,81400001.0
2006-06-21 06:18:00,0.62049,0.62102,0.62049,0.62081,148700000.0
2006-06-21 06:19:00,0.6209,0.62097,0.6209,0.62097,35800000.0
2006-06-21 06:20:00,0.62084,0.6209,0.62077,0.6209,85200000.0
2006-06-21 06:21:00,0.62093,0.62098,0.62091,0.62098,59799999.0
2006-06-21 06:22:00,0.62093,0.62093,0.62085,0.62085,79200002.0
2006-06-21 06:23:00,0.62085,0.62085,0.6206,0.6208,47000001.0
2006-06-21 06:24:00,0.62075,0.62075,0.62052,0.62072,80000000.0
2006-06-21 06:25:00,0.62082,0.62102,0.62066,0.62066,124800000.0
2006-06-21 06:26:00,0.62055,0.62062,0.62053,0.62053,59600000.0
2006-06-21 06:27:00,0.62053,0.62072,0.62053,0.62065,94000002.0
2006-06-21 06:28:00,0.62066,0.62072,0.62061,0.62072,74700001.0
2006-06-21 06:29:00,0.6207,0.62071,0.62066,0.62067,36500000.0
2006-06-21 06:30:00,0.6206,0.62068,0.62055,0.62055,26400000.0
2006-06-21 06:31:00,0.6206,0.62065,0.62055,0.6206,105699999.0
2006-06-21 06:32:00,0.62065,0.62065,0.62055,0.62063,79600000.0
2006-06-21 06:33:00,0.62044,0.62069,0.62044,0.62069,134900001.0
2006-06-21 06:34:00,0.62062,0.62071,0.62062,0.62065,39000000.0
2006-06-21 06:35:00,0.62067,0.62075,0.62065,0.62075,110999999.0
2006-06-21 06:36:00,0.6206,0.62075,0.6206,0.62075,92000000.0
2006-06-21 06:37:00,0.62071,0.62082,0.62071,0.62082,40400000.0
2006-06-21 06:38:00,0.6208,0.62085,0.62075,0.6208,54900000.0
2006-06-21 06:39:00,0.6209,0.6209,0.62083,0.62085,36700001.0
2006-06-21 06:40:00,0.62086,0.62104,0.62086,0.62089,35500000.0
2006-06-21 06:41:00,0.62086,0.62092,0.62081,0.62088,41300001.0
2006-06-21 06:42:00,0.62075,0.62095,0.62075,0.62095,85600000.0
2006-06-21 06:43:00,0.6209,0.62095,0.62087,0.62095,73500000.0
2006-06-21 06:44:00,0.6209,0.62095,0.62085,0.62095,107999999.0
2006-06-21 06:45:00,0.6209,0.62095,0.6209,0.62095,64000003.0
2006-06-21 06:46:00,0.62095,0.621,0.62087,0.621,94900000.0
2006-06-21 06:47:00,0.62095,0.62105,0.62092,0.62095,120399999.0
2006-06-21 06:48:00,0.62095,0.62102,0.6209,0.62102,33700000.0
2006-06-21 06:49:00,0.62095,0.62095,0.62095,0.62095,6400000.0
2006-06-21 06:50:00,0.621,0.621,0.62095,0.62098,79799997.0
2006-06-21 06:51:00,0.62107,0.62107,0.621,0.621,79500000.0
2006-06-21 06:52:00,0.621,0.62105,0.62095,0.62105,161499997.0
2006-06-21 06:53:00,0.62097,0.62103,0.6208,0.62098,52500000.0
2006-06-21 06:54:00,0.62102,0.6211,0.62102,0.62102,92600000.0
2006-06-21 06:55:00,0.621,0.6211,0.621,0.621,80500001.0
2006-06-21 06:56:00,0.62105,0.62105,0.62095,0.621,62099999.0
2006-06-21 06:57:00,0.62105,0.62121,0.62097,0.62121,139600002.0
2006-06-21 06:58:00,0.62105,0.6212,0.62105,0.62115,75999999.0
2006-06-21 06:59:00,0.621,0.62115,0.621,0.62115,95799999.0
2006-06-21 07:00:00,0.62105,0.62112,0.62105,0.62112,19900000.0
2006-06-21 07:01:00,0.62115,0.62115,0.62115,0.62115,8700000.0
2006-06-21 07:02:00,0.62113,0.62115,0.62105,0.6211,176500000.0
2006-06-21 07:03:00,0.62113,0.62118,0.62103,0.62118,92500002.0
2006-06-21 07:04:00,0.62105,0.62115,0.62105,0.62115,33400001.0
2006-06-21 07:05:00,0.6211,0.62115,0.62102,0.62115,64099999.0
2006-06-21 07:06:00,0.62115,0.62115,0.62105,0.6211,42800000.0
2006-06-21 07:07:00,0.62115,0.62115,0.62105,0.6211,65800001.0
2006-06-21 07:08:00,0.62115,0.62115,0.6209,0.6211,73400000.0
2006-06-21 07:09:00,0.62105,0.6212,0.62105,0.62115,77100000.0
2006-06-21 07:10:00,0.62115,0.62115,0.6211,0.6211,44500000.0
2006-06-21 07:11:00,0.62085,0.62113,0.62085,0.62113,59499998.0
2006-06-21 07:12:00,0.6211,0.62116,0.62107,0.62113,79200000.0
2006-06-21 07:13:00,0.6212,0.6212,0.6211,0.6211,48600000.0
2006-06-21 07:14:00,0.62113,0.62116,0.6211,0.62116,65400000.0
2006-06-21 07:15:00,0.62101,0.62103,0.62086,0.62091,60799998.0
2006-06-21 07:16:00,0.62093,0.62095,0.6209,0.6209,75499998.0
2006-06-21 07:17:00,0.62097,0.62111,0.62092,0.621,114899998.0
2006-06-21 07:18:00,0.621,0.62108,0.62094,0.62108,159299997.0
2006-06-21 07:19:00,0.62119,0.62119,0.62116,0.62116,40600001.0
2006-06-21 07:20:00,0.62135,0.62139,0.62121,0.62121,102799998.0
2006-06-21 07:21:00,0.6211,0.6212,0.6211,0.62115,86400000.0
2006-06-21 07:22:00,0.62113,0.62117,0.62113,0.62117,10400000.0
2006-06-21 07:23:00,0.6211,0.62118,0.62105,0.62115,93499999.0
2006-06-21 07:24:00,0.62116,0.62129,0.62115,0.62115,49400000.0
2006-06-21 07:25:00,0.62131,0.62138,0.62131,0.62134,61600000.0
2006-06-21 07:26:00,0.62125,0.62127,0.62122,0.62122,28800000.0
2006-06-21 07:27:00,0.62125,0.62125,0.6212,0.62125,95999999.0
2006-06-21 07:28:00,0.6212,0.62125,0.6212,0.62125,23200001.0
2006-06-21 07:29:00,0.62121,0.62121,0.621,0.6211,88500000.0
2006-06-21 07:30:00,0.62108,0.62115,0.62083,0.62097,112900002.0
2006-06-21 07:31:00,0.621,0.62105,0.62095,0.62105,112000000.0
2006-06-21 07:32:00,0.62105,0.62111,0.62095,0.62095,132300000.0
2006-06-21 07:33:00,0.62091,0.62111,0.62079,0.62111,107200003.0
2006-06-21 07:34:00,0.62102,0.62104,0.62072,0.62072,129100001.0
2006-06-21 07:35:00,0.62098,0.62111,0.62098,0.62102,28500000.0
2006-06-21 07:36:00,0.62109,0.62112,0.62107,0.62108,92500001.0
2006-06-21 07:37:00,0.62101,0.62104,0.62085,0.621,99699999.0
2006-06-21 07:38:00,0.62101,0.62101,0.62081,0.62093,70000000.0
2006-06-21 07:39:00,0.62093,0.62099,0.62089,0.62089,63299999.0
2006-06-21 07:40:00,0.62085,0.621,0.62085,0.62095,148300000.0
2006-06-21 07:41:00,0.6208,0.62095,0.6208,0.62095,56500000.0
2006-06-21 07:42:00,0.62097,0.62103,0.62095,0.62103,42899999.0
2006-06-21 07:43:00,0.62108,0.62114,0.62093,0.62093,121300001.0
2006-06-21 07:44:00,0.62106,0.62106,0.62094,0.62101,95900000.0
2006-06-21 07:45:00,0.621,0.62105,0.62095,0.62095,127900001.0
2006-06-21 07:46:00,0.621,0.62105,0.621,0.621,55499998.0
2006-06-21 07:47:00,0.62105,0.62105,0.62095,0.62103,49699999.0
2006-06-21 07:48:00,0.62103,0.62103,0.62077,0.62097,88000001.0
2006-06-21 07:49:00,0.62092,0.62102,0.62089,0.62102,114600001.0
2006-06-21 07:50:00,0.621,0.62105,0.62085,0.62093,88699999.0
2006-06-21 07:51:00,0.62095,0.62108,0.62095,0.62095,127900000.0
2006-06-21 07:52:00,0.62103,0.62103,0.62095,0.62095,42700000.0
2006-06-21 07:53:00,0.62099,0.62108,0.62099,0.62101,24500000.0
2006-06-21 07:54:00,0.62102,0.62109,0.62089,0.621,146899998.0
2006-06-21 07:55:00,0.62104,0.62111,0.62099,0.62108,114900001.0
2006-06-21 07:56:00,0.62115,0.6212,0.62112,0.62112,70200000.0
2006-06-21 07:57:00,0.6212,0.62127,0.62118,0.62125,51100000.0
2006-06-21 07:58:00,0.62126,0.62139,0.62126,0.62127,28400000.0
2006-06-21 07:59:00,0.62128,0.62134,0.62104,0.62134,133400000.0
2006-06-21 08:00:00,0.62123,0.62148,0.62123,0.62128,81300000.0
2006-06-21 08:01:00,0.62123,0.62123,0.62102,0.62123,124800000.0
2006-06-21 08:02:00,0.62132,0.62149,0.62117,0.62136,112600001.0
2006-06-21 08:03:00,0.62132,0.62146,0.62127,0.62145,157000001.0
2006-06-21 08:04:00,0.62138,0.62141,0.62135,0.62136,151000000.0
2006-06-21 08:05:00,0.62138,0.62145,0.62122,0.62122,70100000.0
2006-06-21 08:06:00,0.62128,0.6214,0.62121,0.62137,146099998.0
2006-06-21 08:07:00,0.62132,0.62149,0.62128,0.6214,98500000.0
2006-06-21 08:08:00,0.62138,0.62144,0.62129,0.62144,118399999.0
2006-06-21 08:09:00,0.62137,0.62137,0.62111,0.62111,108400000.0
2006-06-21 08:10:00,0.62106,0.62106,0.62068,0.62098,104000000.0
2006-06-21 08:11:00,0.6211,0.62126,0.62106,0.62116,98400001.0
2006-06-21 08:12:00,0.62114,0.62114,0.62097,0.6211,56100001.0
2006-06-21 08:13:00,0.62106,0.62116,0.62106,0.62116,100100002.0
2006-06-21 08:14:00,0.62111,0.62111,0.62109,0.62109,23900000.0
2006-06-21 08:15:00,0.62115,0.6212,0.62115,0.6212,72000000.0
2006-06-21 08:16:00,0.6212,0.62125,0.62115,0.62125,84499998.0
2006-06-21 08:17:00,0.62125,0.62125,0.62125,0.62125,17600000.0
2006-06-21 08:18:00,0.6212,0.62125,0.62118,0.62118,107599999.0
2006-06-21 08:19:00,0.62119,0.62142,0.62119,0.62136,116700000.0
2006-06-21 08:20:00,0.62145,0.6215,0.62135,0.6214,172700001.0
2006-06-21 08:21:00,0.6213,0.62145,0.6213,0.6214,32600001.0
2006-06-21 08:22:00,0.62145,0.62145,0.62133,0.62133,59700001.0
2006-06-21 08:23:00,0.62126,0.62126,0.62091,0.62097,68700001.0
2006-06-21 08:24:00,0.62102,0.62102,0.62095,0.621,55100000.0
2006-06-21 08:25:00,0.62096,0.62101,0.62086,0.62086,86999999.0
2006-06-21 08:26:00,0.62102,0.62104,0.621,0.621,59600000.0
2006-06-21 08:27:00,0.62098,0.62098,0.62097,0.62097,23100000.0
2006-06-21 08:28:00,0.621,0.621,0.62095,0.621,72900000.0
2006-06-21 08:29:00,0.62095,0.62105,0.62095,0.62105,55700001.0
2006-06-21 08:30:00,0.62095,0.62095,0.62058,0.62073,130199999.0
2006-06-21 08:31:00,0.62074,0.62074,0.62056,0.6206,48700000.0
2006-06-21 08:32:00,0.62068,0.62068,0.62042,0.62043,88399999.0
2006-06-21 08:33:00,0.62043,0.62077,0.62043,0.6206,86199999.0
2006-06-21 08:34:00,0.62058,0.62058,0.62046,0.6205,36599999.0
2006-06-21 08:35:00,0.62047,0.62049,0.6204,0.62048,117299998.0
2006-06-21 08:36:00,0.62037,0.6204,0.61975,0.61975,69999999.0
2006-06-21 08:37:00,0.61967,0.61979,0.61957,0.61968,139899997.0
2006-06-21 08:38:00,0.61976,0.62014,0.61976,0.62005,83200000.0
2006-06-21 08:39:00,0.62013,0.62023,0.62013,0.62018,77099999.0
2006-06-21 08:40:00,0.62016,0.62021,0.62016,0.62018,36200000.0
2006-06-21 08:41:00,0.62022,0.62033,0.62018,0.62018,51999999.0
2006-06-21 08:42:00,0.62041,0.62061,0.62041,0.62051,95700002.0
2006-06-21 08:43:00,0.62045,0.62065,0.62045,0.62048,201600002.0
2006-06-21 08:44:00,0.62055,0.62055,0.62045,0.62045,88899998.0
2006-06-21 08:45:00,0.62053,0.62055,0.6205,0.6205,41399999.0
2006-06-21 08:46:00,0.62063,0.62063,0.6205,0.62055,68500000.0
2006-06-21 08:47:00,0.62055,0.62063,0.62055,0.62063,41500000.0
2006-06-21 08:48:00,0.62054,0.62063,0.62054,0.62057,67499999.0
2006-06-21 08:49:00,0.62048,0.62048,0.62035,0.62035,66200000.0
2006-06-21 08:50:00,0.62036,0.62045,0.62027,0.62045,87399999.0
2006-06-21 08:51:00,0.62048,0.62052,0.62037,0.62037,62600001.0
2006-06-21 08:52:00,0.62045,0.62048,0.62041,0.62048,86600001.0
2006-06-21 08:53:00,0.62041,0.62041,0.62025,0.62025,83099999.0
2006-06-21 08:54:00,0.6203,0.62037,0.62014,0.62014,109400003.0
2006-06-21 08:55:00,0.62008,0.62012,0.61994,0.62012,73200001.0
2006-06-21 08:56:00,0.62015,0.62027,0.61996,0.62,58000000.0
2006-06-21 08:57:00,0.62025,0.62025,0.6202,0.62022,47799999.0
2006-06-21 08:58:00,0.62025,0.62027,0.6202,0.6202,87600000.0
2006-06-21 08:59:00,0.62025,0.62025,0.62015,0.62025,68999999.0
2006-06-21 09:00:00,0.6202,0.62033,0.6202,0.62033,18000000.0
2006-06-21 09:01:00,0.62012,0.6202,0.62012,0.6202,71499997.0
2006-06-21 09:02:00,0.62022,0.62022,0.62018,0.62019,32600000.0
2006-06-21 09:03:00,0.6202,0.62038,0.6202,0.62038,114800000.0
2006-06-21 09:04:00,0.6204,0.6204,0.62025,0.62033,128500000.0
2006-06-21 09:05:00,0.62025,0.6203,0.62025,0.6203,27900000.0
2006-06-21 09:06:00,0.62022,0.62032,0.62003,0.62003,60700000.0
2006-06-21 09:07:00,0.62009,0.62027,0.62009,0.62016,100299997.0
2006-06-21 09:08:00,0.62021,0.62021,0.62007,0.62014,60900000.0
2006-06-21 09:09:00,0.62016,0.62018,0.62006,0.6201,159400001.0
2006-06-21 09:10:00,0.62006,0.62016,0.61985,0.61996,83600001.0
2006-06-21 09:11:00,0.62003,0.62003,0.61993,0.61994,67400002.0
2006-06-21 09:12:00,0.61988,0.61988,0.61978,0.61978,15600000.0
2006-06-21 09:13:00,0.61978,0.61984,0.61978,0.6198,66700000.0
2006-06-21 09:14:00,0.6199,0.6199,0.6198,0.61983,45100000.0
2006-06-21 09:15:00,0.61979,0.61987,0.61979,0.6198,81600001.0
2006-06-21 09:16:00,0.61985,0.61985,0.6198,0.61985,104299999.0
2006-06-21 09:17:00,0.61973,0.61973,0.61948,0.61948,169900001.0
2006-06-21 09:18:00,0.61955,0.61959,0.61949,0.61952,119900000.0
2006-06-21 09:19:00,0.61952,0.61962,0.61952,0.61962,44300000.0
2006-06-21 09:20:00,0.61967,0.61987,0.61967,0.61987,56600000.0
2006-06-21 09:21:00,0.61991,0.61995,0.61979,0.61985,89400000.0
2006-06-21 09:22:00,0.61986,0.62,0.61977,0.61981,86199998.0
2006-06-21 09:23:00,0.61977,0.61987,0.61969,0.61978,105300001.0
2006-06-21 09:24:00,0.61966,0.61977,0.61966,0.61966,44600000.0
2006-06-21 09:25:00,0.6197,0.6197,0.61955,0.61965,29400000.0
2006-06-21 09:26:00,0.61974,0.61984,0.61974,0.61974,74599999.0
2006-06-21 09:27:00,0.61976,0.61998,0.61976,0.61986,141900000.0
2006-06-21 09:28:00,0.61986,0.62005,0.61986,0.62002,65400000.0
2006-06-21 09:29:00,0.62008,0.62008,0.61996,0.61999,51700001.0
2006-06-21 09:30:00,0.61998,0.6201,0.61998,0.6201,68800001.0
2006-06-21 09:31:00,0.62008,0.62008,0.62003,0.62003,48700001.0
2006-06-21 09:32:00,0.61992,0.61992,0.61985,0.61985,72800000.0
2006-06-21 09:33:00,0.6199,0.62,0.61985,0.61995,120800001.0
2006-06-21 09:34:00,0.61992,0.61995,0.61985,0.61995,70899999.0
2006-06-21 09:35:00,0.61995,0.62003,0.61984,0.62003,158900003.0
2006-06-21 09:36:00,0.61991,0.62005,0.61991,0.62002,67500000.0
2006-06-21 09:37:00,0.61995,0.61995,0.6198,0.61981,63200000.0
2006-06-21 09:38:00,0.61988,0.62001,0.6198,0.6198,81800000.0
2006-06-21 09:39:00,0.61992,0.61996,0.61988,0.61993,75699999.0
2006-06-21 09:40:00,0.61995,0.62,0.61995,0.61995,40500000.0
2006-06-21 09:41:00,0.6199,0.62005,0.61987,0.62,61000000.0
2006-06-21 09:42:00,0.61994,0.62004,0.61984,0.61984,63700000.0
2006-06-21 09:43:00,0.61987,0.62024,0.61987,0.62017,114199999.0
2006-06-21 09:44:00,0.62013,0.62022,0.62011,0.62018,53300000.0
2006-06-21 09:45:00,0.62013,0.62025,0.62013,0.62025,47700000.0
2006-06-21 09:46:00,0.62015,0.62025,0.62015,0.62025,57800001.0
2006-06-21 09:47:00,0.62013,0.6202,0.62005,0.6202,72900000.0
2006-06-21 09:48:00,0.6201,0.6202,0.6201,0.62015,72299999.0
2006-06-21 09:49:00,0.62015,0.62023,0.62015,0.62017,59900000.0
2006-06-21 09:50:00,0.62013,0.62017,0.62009,0.62016,131299998.0
2006-06-21 09:51:00,0.62011,0.62012,0.62004,0.62012,82299999.0
2006-06-21 09:52:00,0.62014,0.62018,0.6201,0.6201,46100000.0
2006-06-21 09:53:00,0.62,0.62,0.62,0.62,37500001.0
2006-06-21 09:54:00,0.62,0.6201,0.61995,0.6201,57899999.0
2006-06-21 09:55:00,0.62003,0.62011,0.61999,0.61999,51300000.0
2006-06-21 09:56:00,0.62003,0.62005,0.61998,0.62005,54200001.0
2006-06-21 09:57:00,0.62002,0.62014,0.62002,0.62014,82700000.0
2006-06-21 09:58:00,0.62005,0.62005,0.61995,0.61995,38600000.0
2006-06-21 09:59:00,0.62,0.62005,0.62,0.62005,51900000.0
2006-06-21 10:00:00,0.62002,0.62005,0.61995,0.62005,76200001.0
2006-06-21 10:01:00,0.62003,0.62005,0.61992,0.61995,114800002.0
2006-06-21 10:02:00,0.61994,0.62006,0.61994,0.62003,87900001.0
2006-06-21 10:03:00,0.62005,0.6201,0.61995,0.62,82100000.0
2006-06-21 10:04:00,0.61998,0.62,0.6199,0.6199,40800000.0
2006-06-21 10:05:00,0.61985,0.61987,0.61947,0.61947,41700000.0
2006-06-21 10:06:00,0.61975,0.61975,0.61962,0.61975,107700000.0
2006-06-21 10:07:00,0.6197,0.61973,0.61967,0.61969,76200000.0
2006-06-21 10:08:00,0.61965,0.6197,0.6196,0.6197,54900001.0
2006-06-21 10:09:00,0.6195,0.6197,0.6195,0.6197,118199998.0
2006-06-21 10:10:00,0.61965,0.61972,0.61965,0.61972,26300000.0
2006-06-21 10:11:00,0.61958,0.61958,0.61928,0.61932,65100000.0
2006-06-21 10:12:00,0.61926,0.61926,0.61908,0.61913,127000000.0
2006-06-21 10:13:00,0.61913,0.61932,0.61913,0.61932,73500000.0
2006-06-21 10:14:00,0.6193,0.6193,0.61919,0.61927,78000000.0
2006-06-21 10:15:00,0.61923,0.61935,0.61923,0.61932,128200002.0
2006-06-21 10:16:00,0.61933,0.6194,0.61923,0.61923,116999999.0
2006-06-21 10:17:00,0.61925,0.61925,0.61916,0.61916,92999998.0
2006-06-21 10:18:00,0.6192,0.61937,0.6192,0.61923,117600001.0
2006-06-21 10:19:00,0.61922,0.61939,0.61922,0.6193,89899998.0
2006-06-21 10:20:00,0.61932,0.61941,0.61932,0.61934,102599999.0
2006-06-21 10:21:00,0.61935,0.61935,0.6193,0.6193,36700000.0
2006-06-21 10:22:00,0.6192,0.61925,0.6192,0.61925,22600000.0
2006-06-21 10:23:00,0.61924,0.61926,0.61915,0.61915,108599999.0
2006-06-21 10:24:00,0.6192,0.61925,0.6192,0.61925,94799999.0
2006-06-21 10:25:00,0.6192,0.61925,0.6192,0.61923,65000000.0
2006-06-21 10:26:00,0.61927,0.61932,0.61919,0.61925,122000001.0
2006-06-21 10:27:00,0.61937,0.6195,0.61937,0.6195,117599999.0
2006-06-21 10:28:00,0.61945,0.61945,0.61924,0.61924,58900001.0
2006-06-21 10:29:00,0.61939,0.61944,0.61939,0.61944,40699999.0
2006-06-21 10:30:00,0.61948,0.61948,0.61936,0.61942,105500002.0
2006-06-21 10:31:00,0.61935,0.61945,0.61935,0.6194,78600000.0
2006-06-21 10:32:00,0.61935,0.61935,0.61933,0.61933,39800000.0
2006-06-21 10:33:00,0.61944,0.61944,0.61925,0.61925,61399998.0
2006-06-21 10:34:00,0.61921,0.61929,0.61921,0.61927,76300000.0
2006-06-21 10:35:00,0.61931,0.61931,0.61926,0.61926,42200001.0
2006-06-21 10:36:00,0.6193,0.61935,0.6193,0.61935,27600000.0
2006-06-21 10:37:00,0.6193,0.61941,0.6193,0.61935,87800000.0
2006-06-21 10:38:00,0.61925,0.61925,0.61915,0.61918,72000001.0
2006-06-21 10:39:00,0.6192,0.61946,0.6192,0.6193,113500000.0
2006-06-21 10:40:00,0.61936,0.61936,0.61915,0.61931,119300002.0
2006-06-21 10:41:00,0.61925,0.61935,0.61925,0.61925,71600000.0
2006-06-21 10:42:00,0.6194,0.6194,0.6193,0.6194,52199999.0
2006-06-21 10:43:00,0.61931,0.61937,0.6193,0.6193,59800000.0
2006-06-21 10:44:00,0.61935,0.61935,0.61925,0.61932,86900001.0
2006-06-21 10:45:00,0.61935,0.6194,0.61925,0.6194,156899997.0
2006-06-21 10:46:00,0.61932,0.61933,0.61926,0.61927,90900002.0
2006-06-21 10:47:00,0.61908,0.61929,0.61906,0.61929,154500001.0
2006-06-21 10:48:00,0.61932,0.61932,0.61927,0.61928,65800002.0
2006-06-21 10:49:00,0.61925,0.61925,0.6192,0.6192,83600000.0
2006-06-21 10:50:00,0.6193,0.61942,0.61925,0.61925,91300000.0
2006-06-21 10:51:00,0.61895,0.6193,0.61895,0.6193,8100000.0
2006-06-21 10:52:00,0.61925,0.61928,0.6192,0.61928,87300000.0
2006-06-21 10:53:00,0.61925,0.61925,0.61917,0.61925,63600000.0
2006-06-21 10:54:00,0.61915,0.61932,0.61915,0.61932,46200001.0
2006-06-21 10:55:00,0.61939,0.61944,0.61939,0.61942,36700000.0
2006-06-21 10:56:00,0.61941,0.61948,0.61933,0.61944,101300001.0
2006-06-21 10:57:00,0.61939,0.61949,0.61939,0.61945,89400000.0
2006-06-21 10:58:00,0.6194,0.6194,0.61927,0.61927,126700001.0
2006-06-21 10:59:00,0.61925,0.61935,0.61925,0.61927,58900000.0
2006-06-21 11:00:00,0.61926,0.61938,0.61906,0.61931,146400000.0
2006-06-21 11:01:00,0.61925,0.6193,0.61905,0.6193,148000002.0
2006-06-21 11:02:00,0.61927,0.61934,0.61906,0.6192,66800001.0
2006-06-21 11:03:00,0.6192,0.61932,0.6191,0.61923,134299997.0
2006-06-21 11:04:00,0.6192,0.61925,0.61907,0.61907,87799998.0
2006-06-21 11:05:00,0.6192,0.6192,0.6191,0.6192,64400001.0
2006-06-21 11:06:00,0.61915,0.61925,0.61913,0.61913,52400000.0
2006-06-21 11:07:00,0.6192,0.61925,0.6192,0.61925,78099998.0
2006-06-21 11:08:00,0.6192,0.61925,0.6192,0.61923,66799999.0
2006-06-21 11:09:00,0.6192,0.61925,0.6192,0.61925,24600000.0
2006-06-21 11:10:00,0.61929,0.61943,0.6192,0.61934,77699999.0
2006-06-21 11:11:00,0.6193,0.6193,0.61918,0.61922,65199999.0
2006-06-21 11:12:00,0.6192,0.6193,0.61913,0.61925,108299998.0
2006-06-21 11:13:00,0.61918,0.61925,0.61915,0.6192,122900000.0
2006-06-21 11:14:00,0.6192,0.6193,0.6192,0.6192,104399999.0
2006-06-21 11:15:00,0.61926,0.61928,0.61921,0.61924,77200001.0
2006-06-21 11:16:00,0.61924,0.61934,0.61911,0.61919,103199999.0
2006-06-21 11:17:00,0.61915,0.61922,0.61914,0.61917,103400001.0
2006-06-21 11:18:00,0.61913,0.61915,0.6191,0.61915,186100000.0
2006-06-21 11:19:00,0.619,0.61925,0.619,0.61915,86600001.0
2006-06-21 11:20:00,0.6191,0.61915,0.6191,0.61915,17500000.0
2006-06-21 11:21:00,0.61912,0.6192,0.61907,0.61907,72600000.0
2006-06-21 11:22:00,0.61904,0.61921,0.61904,0.61921,114900001.0
2006-06-21 11:23:00,0.61935,0.61935,0.6192,0.6192,74599999.0
2006-06-21 11:24:00,0.61926,0.61961,0.61926,0.6196,134200000.0
2006-06-21 11:25:00,0.61957,0.61957,0.61933,0.61933,102499998.0
2006-06-21 11:26:00,0.61941,0.61949,0.61941,0.61941,102400001.0
2006-06-21 11:27:00,0.61943,0.61947,0.61943,0.61947,50600000.0
2006-06-21 11:28:00,0.61952,0.61963,0.61948,0.61953,101599999.0
2006-06-21 11:29:00,0.61948,0.61951,0.61936,0.61936,81000000.0
2006-06-21 11:30:00,0.61941,0.61948,0.61941,0.61948,88700001.0
2006-06-21 11:31:00,0.61955,0.61959,0.61938,0.61938,115599999.0
2006-06-21 11:32:00,0.61942,0.61954,0.61942,0.61943,91600000.0
2006-06-21 11:33:00,0.61945,0.61952,0.61939,0.61952,53000000.0
2006-06-21 11:34:00,0.61955,0.61967,0.6195,0.61963,124599998.0
2006-06-21 11:35:00,0.61967,0.6197,0.61951,0.6197,60600000.0
2006-06-21 11:36:00,0.6197,0.61976,0.61955,0.61964,111099999.0
2006-06-21 11:37:00,0.61963,0.61963,0.6195,0.6195,56200000.0
2006-06-21 11:38:00,0.61955,0.6196,0.61948,0.6196,131300000.0
2006-06-21 11:39:00,0.61955,0.6196,0.61952,0.61955,103100000.0
2006-06-21 11:40:00,0.6195,0.61965,0.6195,0.6196,73700001.0
2006-06-21 11:41:00,0.61954,0.6197,0.61954,0.61965,98000003.0
2006-06-21 11:42:00,0.61958,0.61959,0.61955,0.61955,51099999.0
2006-06-21 11:43:00,0.61951,0.61951,0.61938,0.61938,100599999.0
2006-06-21 11:44:00,0.61929,0.61935,0.61921,0.61935,101500004.0
2006-06-21 11:45:00,0.61936,0.61967,0.61936,0.61956,103799999.0
2006-06-21 11:46:00,0.6196,0.6196,0.61945,0.61955,53100000.0
2006-06-21 11:47:00,0.61968,0.61969,0.61957,0.61957,98699999.0
2006-06-21 11:48:00,0.6195,0.61963,0.61948,0.61948,91100002.0
2006-06-21 11:49:00,0.61957,0.61962,0.61946,0.61962,68300000.0
2006-06-21 11:50:00,0.61965,0.6197,0.61955,0.61958,102500000.0
2006-06-21 11:51:00,0.61958,0.61958,0.6195,0.6195,70300000.0
2006-06-21 11:52:00,0.61951,0.61951,0.61931,0.61936,95699999.0
2006-06-21 11:53:00,0.61938,0.61941,0.61933,0.61939,70999999.0
2006-06-21 11:54:00,0.61943,0.61943,0.61934,0.61937,57000000.0
2006-06-21 11:55:00,0.61927,0.61936,0.61918,0.61918,68100001.0
2006-06-21 11:56:00,0.61915,0.61941,0.61909,0.61927,104999999.0
2006-06-21 11:57:00,0.61929,0.61933,0.61918,0.61918,113700002.0
2006-06-21 11:58:00,0.6192,0.6192,0.61912,0.61915,57800000.0
2006-06-21 11:59:00,0.61927,0.6194,0.61927,0.61928,37300000.0
2006-06-21 12:00:00,0.61918,0.61922,0.61906,0.61922,42200000.0
2006-06-21 12:01:00,0.61915,0.61923,0.61908,0.61923,151999998.0
2006-06-21 12:02:00,0.61925,0.61935,0.61918,0.61927,100100002.0
2006-06-21 12:03:00,0.61927,0.61928,0.6192,0.61925,81600000.0
2006-06-21 12:04:00,0.61935,0.61938,0.61923,0.61929,67400000.0
2006-06-21 12:05:00,0.61925,0.61928,0.61925,0.61928,66099999.0
2006-06-21 12:06:00,0.61925,0.61935,0.61925,0.6193,114399999.0
2006-06-21 12:07:00,0.61925,0.61932,0.61925,0.61925,75200001.0
2006-06-21 12:08:00,0.6192,0.6193,0.6192,0.61925,115000000.0
2006-06-21 12:09:00,0.6193,0.6193,0.61925,0.6193,98399997.0
2006-06-21 12:10:00,0.61925,0.6193,0.61915,0.6193,88200000.0
2006-06-21 12:11:00,0.6193,0.61935,0.61925,0.61925,58200001.0
2006-06-21 12:12:00,0.61912,0.61918,0.61912,0.61917,55800000.0
2006-06-21 12:13:00,0.61915,0.6192,0.61912,0.61918,114799998.0
2006-06-21 12:14:00,0.61912,0.61912,0.61888,0.61888,43000000.0
2006-06-21 12:15:00,0.61886,0.61898,0.61885,0.61893,73299999.0
2006-06-21 12:16:00,0.6189,0.61895,0.6189,0.61895,83000000.0
2006-06-21 12:17:00,0.61892,0.61898,0.6189,0.61892,117899998.0
2006-06-21 12:18:00,0.61898,0.61898,0.61892,0.61895,57400000.0
2006-06-21 12:19:00,0.61893,0.61893,0.61884,0.61885,69200001.0
2006-06-21 12:20:00,0.61895,0.61905,0.61886,0.61886,78400000.0
2006-06-21 12:21:00,0.61876,0.61891,0.61875,0.61891,119500001.0
2006-06-21 12:22:00,0.61899,0.61904,0.61897,0.61897,68400000.0
2006-06-21 12:23:00,0.61885,0.61895,0.61885,0.61895,106099999.0
2006-06-21 12:24:00,0.61892,0.61892,0.61881,0.61881,35100000.0
2006-06-21 12:25:00,0.61878,0.61886,0.61873,0.61886,121199998.0
2006-06-21 12:26:00,0.61882,0.61882,0.61866,0.6187,106100002.0
2006-06-21 12:27:00,0.61872,0.61882,0.61872,0.61882,29200000.0
2006-06-21 12:28:00,0.6188,0.61888,0.61877,0.61885,36700000.0
2006-06-21 12:29:00,0.61877,0.61877,0.61873,0.61873,12000000.0
2006-06-21 12:30:00,0.61865,0.6187,0.61865,0.61868,42200000.0
2006-06-21 12:31:00,0.61872,0.61872,0.6185,0.6186,106000000.0
2006-06-21 12:32:00,0.61863,0.61871,0.61838,0.61847,130100001.0
2006-06-21 12:33:00,0.61842,0.61842,0.61807,0.61807,65400000.0
2006-06-21 12:34:00,0.61808,0.61814,0.61798,0.61811,117300002.0
2006-06-21 12:35:00,0.6181,0.6181,0.61798,0.61805,38300000.0
2006-06-21 12:36:00,0.61801,0.61822,0.6179,0.61812,67300000.0
2006-06-21 12:37:00,0.61806,0.61817,0.618,0.618,105899998.0
2006-06-21 12:38:00,0.61806,0.61813,0.61784,0.61813,115900000.0
2006-06-21 12:39:00,0.61812,0.61816,0.61804,0.6181,59600000.0
2006-06-21 12:40:00,0.61805,0.6182,0.61797,0.61811,87200000.0
2006-06-21 12:41:00,0.61802,0.61802,0.61791,0.61791,95200002.0
2006-06-21 12:42:00,0.618,0.61806,0.61798,0.61798,75000001.0
2006-06-21 12:43:00,0.61798,0.61798,0.61795,0.61797,61299998.0
2006-06-21 12:44:00,0.61789,0.618,0.61789,0.61797,22599999.0
2006-06-21 12:45:00,0.61805,0.61805,0.61805,0.61805,15900000.0
2006-06-21 12:46:00,0.61805,0.61805,0.618,0.618,27300000.0
2006-06-21 12:47:00,0.61798,0.61802,0.61793,0.61802,49300000.0
2006-06-21 12:48:00,0.61801,0.61801,0.6179,0.61795,64100000.0
2006-06-21 12:49:00,0.61801,0.61806,0.61796,0.61796,71100000.0
2006-06-21 12:50:00,0.6179,0.61805,0.6179,0.6179,105599997.0
2006-06-21 12:51:00,0.61808,0.6182,0.61797,0.61814,66900000.0
2006-06-21 12:52:00,0.61808,0.61818,0.61796,0.61801,92700000.0
2006-06-21 12:53:00,0.6179,0.61801,0.6179,0.61798,129699997.0
2006-06-21 12:54:00,0.61803,0.61803,0.61789,0.61789,137500002.0
2006-06-21 12:55:00,0.61793,0.61812,0.61788,0.61804,95800000.0
2006-06-21 12:56:00,0.61808,0.61812,0.61791,0.61797,143100000.0
2006-06-21 12:57:00,0.61793,0.61804,0.61792,0.61793,194200001.0
2006-06-21 12:58:00,0.618,0.618,0.6179,0.61795,105200001.0
2006-06-21 12:59:00,0.61798,0.61798,0.61792,0.61792,21500000.0
2006-06-21 13:00:00,0.61792,0.618,0.61792,0.61795,71700001.0
2006-06-21 13:01:00,0.61799,0.61809,0.61797,0.61807,55100000.0
2006-06-21 13:02:00,0.61805,0.61815,0.61805,0.6181,114600000.0
2006-06-21 13:03:00,0.618,0.618,0.61779,0.61796,60500000.0
2006-06-21 13:04:00,0.6179,0.61793,0.61783,0.61786,90100000.0
2006-06-21 13:05:00,0.61789,0.61796,0.61789,0.61796,55400002.0
2006-06-21 13:06:00,0.61793,0.61797,0.61786,0.61791,92900000.0
2006-06-21 13:07:00,0.61775,0.618,0.61775,0.618,106099999.0
2006-06-21 13:08:00,0.6178,0.618,0.61775,0.61775,126499998.0
2006-06-21 13:09:00,0.618,0.618,0.61787,0.61787,89400000.0
2006-06-21 13:10:00,0.61795,0.618,0.6179,0.6179,54800001.0
2006-06-21 13:11:00,0.61791,0.61817,0.61791,0.61802,123200002.0
2006-06-21 13:12:00,0.6181,0.6181,0.618,0.6181,68000001.0
2006-06-21 13:13:00,0.61805,0.6181,0.61805,0.6181,92599999.0
2006-06-21 13:14:00,0.61804,0.61815,0.61804,0.61814,19700000.0
2006-06-21 13:15:00,0.6182,0.6182,0.61815,0.6182,77300000.0
2006-06-21 13:16:00,0.61816,0.61818,0.61802,0.61802,141999999.0
2006-06-21 13:17:00,0.618,0.61808,0.618,0.61803,91399999.0
2006-06-21 13:18:00,0.618,0.61817,0.61797,0.61797,98400000.0
2006-06-21 13:19:00,0.618,0.6181,0.618,0.61805,30400000.0
2006-06-21 13:20:00,0.61806,0.61806,0.61793,0.61797,65400000.0
2006-06-21 13:21:00,0.61792,0.61792,0.61776,0.61776,57499999.0
2006-06-21 13:22:00,0.61774,0.61783,0.61774,0.61779,59399999.0
2006-06-21 13:23:00,0.61786,0.61793,0.61777,0.61786,121600000.0
2006-06-21 13:24:00,0.61782,0.61811,0.61776,0.61776,106000000.0
2006-06-21 13:25:00,0.61788,0.61788,0.61782,0.61784,84100002.0
2006-06-21 13:26:00,0.6179,0.61795,0.61768,0.61795,76499999.0
2006-06-21 13:27:00,0.61798,0.61798,0.61782,0.61782,64900000.0
2006-06-21 13:28:00,0.61747,0.61767,0.61738,0.61763,82300000.0
2006-06-21 13:29:00,0.61735,0.61774,0.6172,0.61774,92000000.0
2006-06-21 13:30:00,0.617,0.61757,0.617,0.61717,87200000.0
2006-06-21 13:31:00,0.6179,0.61792,0.61783,0.6179,69300000.0
2006-06-21 13:32:00,0.61778,0.61778,0.61767,0.61768,76200000.0
2006-06-21 13:33:00,0.61775,0.61775,0.6177,0.6177,104200002.0
2006-06-21 13:34:00,0.61765,0.61775,0.61765,0.6177,72900000.0
2006-06-21 13:35:00,0.61775,0.6178,0.61763,0.61768,115600001.0
2006-06-21 13:36:00,0.61771,0.61774,0.61765,0.61773,84900001.0
2006-06-21 13:37:00,0.61779,0.61782,0.61765,0.6177,65300001.0
2006-06-21 13:38:00,0.61771,0.61787,0.61771,0.61787,58200000.0
2006-06-21 13:39:00,0.61791,0.61807,0.61791,0.61807,65499999.0
2006-06-21 13:40:00,0.61809,0.61814,0.61803,0.61814,53500000.0
2006-06-21 13:41:00,0.61805,0.61818,0.61795,0.61818,122400001.0
2006-06-21 13:42:00,0.61807,0.61807,0.6178,0.6178,75599999.0
2006-06-21 13:43:00,0.61787,0.6179,0.61785,0.6179,66200000.0
2006-06-21 13:44:00,0.61788,0.61788,0.61764,0.6178,79500001.0
2006-06-21 13:45:00,0.61783,0.61805,0.61781,0.61805,94400001.0
2006-06-21 13:46:00,0.6181,0.61815,0.61805,0.6181,65100000.0
2006-06-21 13:47:00,0.61809,0.6181,0.61802,0.61802,62000000.0
2006-06-21 13:48:00,0.61794,0.61809,0.61792,0.61792,35600000.0
2006-06-21 13:49:00,0.61789,0.61789,0.61765,0.61765,58500000.0
2006-06-21 13:50:00,0.61753,0.61753,0.61723,0.6173,88100000.0
2006-06-21 13:51:00,0.61701,0.61709,0.61675,0.61688,138800002.0
2006-06-21 13:52:00,0.61687,0.61701,0.61679,0.61694,73500000.0
2006-06-21 13:53:00,0.61696,0.617,0.61684,0.61699,127100000.0
2006-06-21 13:54:00,0.61696,0.61708,0.61682,0.61708,103699999.0
2006-06-21 13:55:00,0.61709,0.61709,0.61685,0.61699,127400000.0
2006-06-21 13:56:00,0.61693,0.61702,0.61685,0.61686,58200000.0
2006-06-21 13:57:00,0.61697,0.61707,0.61697,0.61705,59799999.0
2006-06-21 13:58:00,0.61712,0.61712,0.61698,0.61699,66900001.0
2006-06-21 13:59:00,0.61702,0.61702,0.6168,0.6168,76499998.0
2006-06-21 14:00:00,0.61686,0.61702,0.61673,0.61693,71799999.0
2006-06-21 14:01:00,0.617,0.61705,0.61695,0.617,116300001.0
2006-06-21 14:02:00,0.617,0.617,0.61683,0.61687,50900001.0
2006-06-21 14:03:00,0.61698,0.61698,0.61683,0.61693,71499999.0
2006-06-21 14:04:00,0.61704,0.61707,0.61693,0.61705,86199999.0
2006-06-21 14:05:00,0.617,0.61709,0.61688,0.61688,171399999.0
2006-06-21 14:06:00,0.61692,0.61692,0.6167,0.6167,63800000.0
2006-06-21 14:07:00,0.6167,0.61701,0.6167,0.61701,83699999.0
2006-06-21 14:08:00,0.61695,0.61706,0.61694,0.61701,61399999.0
2006-06-21 14:09:00,0.61691,0.61702,0.61678,0.6168,135599999.0
2006-06-21 14:10:00,0.61684,0.61684,0.61675,0.61675,77199999.0
2006-06-21 14:11:00,0.61679,0.61682,0.61676,0.61676,42199999.0
2006-06-21 14:12:00,0.6167,0.61673,0.61669,0.6167,71999999.0
2006-06-21 14:13:00,0.61671,0.61678,0.61657,0.61665,110799999.0
2006-06-21 14:14:00,0.61668,0.61678,0.61658,0.61665,164199999.0
2006-06-21 14:15:00,0.61664,0.61664,0.61657,0.61657,134599998.0
2006-06-21 14:16:00,0.6165,0.6166,0.6165,0.61657,89600000.0
2006-06-21 14:17:00,0.61666,0.61669,0.61666,0.61669,14500000.0
2006-06-21 14:18:00,0.6167,0.61681,0.61665,0.61672,119799999.0
2006-06-21 14:19:00,0.61665,0.61673,0.61659,0.61673,101400001.0
2006-06-21 14:20:00,0.61669,0.61675,0.61662,0.61664,154600001.0
2006-06-21 14:21:00,0.61661,0.61661,0.61649,0.61654,84399999.0
2006-06-21 14:22:00,0.61648,0.61663,0.61648,0.61662,83800000.0
2006-06-21 14:23:00,0.61662,0.61665,0.61654,0.61654,64400002.0
2006-06-21 14:24:00,0.61668,0.61678,0.61665,0.61665,101099998.0
2006-06-21 14:25:00,0.61666,0.61672,0.61657,0.6166,55099999.0
2006-06-21 14:26:00,0.61659,0.61668,0.61647,0.61655,94500000.0
2006-06-21 14:27:00,0.61637,0.61637,0.61611,0.61611,86500000.0
2006-06-21 14:28:00,0.61598,0.61603,0.61584,0.61603,74900001.0
2006-06-21 14:29:00,0.616,0.61626,0.6159,0.61613,121900002.0
2006-06-21 14:30:00,0.61628,0.61667,0.61628,0.61667,88400001.0
2006-06-21 14:31:00,0.61662,0.61672,0.61656,0.61656,75700000.0
2006-06-21 14:32:00,0.61648,0.61656,0.61638,0.61655,103400000.0
2006-06-21 14:33:00,0.61664,0.61672,0.61661,0.61671,36600000.0
2006-06-21 14:34:00,0.61685,0.61685,0.61665,0.61685,39800000.0
2006-06-21 14:35:00,0.61663,0.61663,0.61652,0.61652,59300000.0
2006-06-21 14:36:00,0.61653,0.61654,0.61642,0.61652,95700000.0
2006-06-21 14:37:00,0.61648,0.61648,0.61631,0.61637,91600001.0
2006-06-21 14:38:00,0.61642,0.61648,0.61642,0.61648,35099999.0
2006-06-21 14:39:00,0.6164,0.61665,0.6164,0.61665,124100000.0
2006-06-21 14:40:00,0.6167,0.6167,0.6166,0.61667,76799999.0
2006-06-21 14:41:00,0.61662,0.61675,0.6165,0.61675,133999999.0
2006-06-21 14:42:00,0.61678,0.61678,0.61666,0.61675,104300000.0
2006-06-21 14:43:00,0.61654,0.61654,0.61629,0.61642,51500000.0
2006-06-21 14:44:00,0.61642,0.61653,0.61642,0.61653,90699998.0
2006-06-21 14:45:00,0.61641,0.61644,0.61634,0.61637,59800000.0
2006-06-21 14:46:00,0.61636,0.6164,0.61632,0.6164,51700000.0
2006-06-21 14:47:00,0.6163,0.6164,0.61605,0.61605,121400001.0
2006-06-21 14:48:00,0.61601,0.61602,0.61594,0.61595,128199999.0
2006-06-21 14:49:00,0.61597,0.61603,0.61593,0.616,102900000.0
2006-06-21 14:50:00,0.61604,0.61614,0.61599,0.61608,62900000.0
2006-06-21 14:51:00,0.61604,0.61616,0.61601,0.61608,35500000.0
2006-06-21 14:52:00,0.61609,0.61609,0.61601,0.61607,86599999.0
2006-06-21 14:53:00,0.61612,0.61624,0.61607,0.61607,82700000.0
2006-06-21 14:54:00,0.6163,0.6165,0.6163,0.61639,39200000.0
2006-06-21 14:55:00,0.61633,0.61642,0.61633,0.61638,52000000.0
2006-06-21 14:56:00,0.6164,0.6165,0.6164,0.61645,79600000.0
2006-06-21 14:57:00,0.61649,0.61661,0.61649,0.61658,66800001.0
2006-06-21 14:58:00,0.61626,0.61626,0.61575,0.61575,48600000.0
2006-06-21 14:59:00,0.61601,0.61628,0.61601,0.61623,74000002.0
2006-06-21 15:00:00,0.61619,0.6163,0.61615,0.6163,81900000.0
2006-06-21 15:01:00,0.6163,0.61641,0.61627,0.61638,78900000.0
2006-06-21 15:02:00,0.61645,0.61645,0.61625,0.61625,67700001.0
2006-06-21 15:03:00,0.61642,0.61689,0.61642,0.61689,80100000.0
2006-06-21 15:04:00,0.61688,0.61688,0.61674,0.61675,67800001.0
2006-06-21 15:05:00,0.61676,0.6171,0.61676,0.61705,88000000.0
2006-06-21 15:06:00,0.61713,0.61719,0.61701,0.61709,164000002.0
2006-06-21 15:07:00,0.61712,0.61714,0.61692,0.61701,103599999.0
2006-06-21 15:08:00,0.6171,0.61745,0.6171,0.61727,142699998.0
2006-06-21 15:09:00,0.61733,0.61735,0.61717,0.61722,123700000.0
2006-06-21 15:10:00,0.61725,0.61729,0.61723,0.61723,59700001.0
2006-06-21 15:11:00,0.6172,0.61731,0.6172,0.61725,68700000.0
2006-06-21 15:12:00,0.61729,0.61732,0.61723,0.61726,94899999.0
2006-06-21 15:13:00,0.61731,0.6177,0.61731,0.6177,75600000.0
2006-06-21 15:14:00,0.61774,0.61774,0.61741,0.61757,130700000.0
2006-06-21 15:15:00,0.61757,0.6177,0.61751,0.6177,95099999.0
2006-06-21 15:16:00,0.61764,0.61779,0.61763,0.61779,95600000.0
2006-06-21 15:17:00,0.61767,0.61774,0.61752,0.61752,93200001.0
2006-06-21 15:18:00,0.61763,0.6177,0.61757,0.61757,73800002.0
2006-06-21 15:19:00,0.61762,0.61771,0.61757,0.61767,125100000.0
2006-06-21 15:20:00,0.61763,0.61763,0.61753,0.61757,70700000.0
2006-06-21 15:21:00,0.61759,0.61766,0.61759,0.6176,100900001.0
2006-06-21 15:22:00,0.61755,0.6176,0.61749,0.6176,61599999.0
2006-06-21 15:23:00,0.61768,0.61773,0.61768,0.6177,118400003.0
2006-06-21 15:24:00,0.61783,0.61783,0.61753,0.61761,115600001.0
2006-06-21 15:25:00,0.6176,0.61769,0.61749,0.61763,244499999.0
2006-06-21 15:26:00,0.61762,0.61766,0.61748,0.6176,67900000.0
2006-06-21 15:27:00,0.61758,0.6177,0.61758,0.61765,85900000.0
2006-06-21 15:28:00,0.61763,0.61779,0.61757,0.61758,47200000.0
2006-06-21 15:29:00,0.61753,0.61763,0.61744,0.61749,97799998.0
2006-06-21 15:30:00,0.6175,0.61753,0.61745,0.61745,62000000.0
2006-06-21 15:31:00,0.6175,0.6175,0.6174,0.6175,32400000.0
2006-06-21 15:32:00,0.61755,0.61764,0.61753,0.61755,49300000.0
2006-06-21 15:33:00,0.61757,0.61757,0.61757,0.61757,14300000.0
2006-06-21 15:34:00,0.61752,0.61765,0.61752,0.61756,52600000.0
2006-06-21 15:35:00,0.61754,0.61756,0.61754,0.61756,20000000.0
2006-06-21 15:36:00,0.61757,0.61765,0.61757,0.6176,59499999.0
2006-06-21 15:37:00,0.61757,0.61757,0.61741,0.61741,123499999.0
2006-06-21 15:38:00,0.61751,0.61751,0.61742,0.61742,40700000.0
2006-06-21 15:39:00,0.6174,0.61748,0.61735,0.61748,149300000.0
2006-06-21 15:40:00,0.6175,0.61755,0.61731,0.61731,89300000.0
2006-06-21 15:41:00,0.61745,0.61757,0.61737,0.61757,53100000.0
2006-06-21 15:42:00,0.61765,0.61775,0.6176,0.61765,75400000.0
2006-06-21 15:43:00,0.61775,0.61803,0.61775,0.61803,44600000.0
2006-06-21 15:44:00,0.61807,0.61807,0.61792,0.61801,76500000.0
2006-06-21 15:45:00,0.61796,0.61803,0.61791,0.61803,66000001.0
2006-06-21 15:46:00,0.61819,0.61838,0.61814,0.61814,86900003.0
2006-06-21 15:47:00,0.61821,0.61831,0.61821,0.61831,98000002.0
2006-06-21 15:48:00,0.61824,0.61824,0.61806,0.61808,91700002.0
2006-06-21 15:49:00,0.61804,0.6181,0.61787,0.6179,74299999.0
2006-06-21 15:50:00,0.61777,0.61784,0.61773,0.61784,109100003.0
2006-06-21 15:51:00,0.61788,0.61788,0.61779,0.61786,58900002.0
2006-06-21 15:52:00,0.61775,0.61787,0.61775,0.61786,122000000.0
2006-06-21 15:53:00,0.61788,0.61817,0.61788,0.61817,114999998.0
2006-06-21 15:54:00,0.61834,0.61834,0.61826,0.61826,29100000.0
2006-06-21 15:55:00,0.61825,0.61844,0.61825,0.61837,90200001.0
2006-06-21 15:56:00,0.61823,0.61823,0.61801,0.61812,80300002.0
2006-06-21 15:57:00,0.61811,0.61811,0.61783,0.61783,79000000.0
2006-06-21 15:58:00,0.61793,0.61799,0.61779,0.61788,79000000.0
2006-06-21 15:59:00,0.61787,0.61801,0.61785,0.61801,42900000.0
2006-06-21 16:00:00,0.6179,0.61808,0.6179,0.61797,120099999.0
2006-06-21 16:01:00,0.61794,0.61794,0.61782,0.61785,55800001.0
2006-06-21 16:02:00,0.61787,0.61788,0.61781,0.61781,70300000.0
2006-06-21 16:03:00,0.61798,0.61798,0.61794,0.61794,13500000.0
2006-06-21 16:04:00,0.6182,0.61847,0.6182,0.61846,45900000.0
2006-06-21 16:05:00,0.61849,0.61864,0.61844,0.61852,115599998.0
2006-06-21 16:06:00,0.61851,0.61851,0.61825,0.61829,71600000.0
2006-06-21 16:07:00,0.61821,0.61821,0.61808,0.61811,88100000.0
2006-06-21 16:08:00,0.61811,0.61823,0.61806,0.61806,98099997.0
2006-06-21 16:09:00,0.61795,0.61821,0.61795,0.61821,54200001.0
2006-06-21 16:10:00,0.61828,0.61841,0.6182,0.6183,132100000.0
2006-06-21 16:11:00,0.61842,0.6188,0.61842,0.6185,151699994.0
2006-06-21 16:12:00,0.61826,0.61826,0.61815,0.61818,112399999.0
2006-06-21 16:13:00,0.618,0.618,0.61774,0.61774,64700000.0
2006-06-21 16:14:00,0.61768,0.61783,0.61768,0.61768,41800000.0
2006-06-21 16:15:00,0.61762,0.61785,0.61762,0.61785,142999999.0
2006-06-21 16:16:00,0.61796,0.61796,0.61763,0.61792,140800000.0
2006-06-21 16:17:00,0.61783,0.61804,0.61783,0.61792,140199998.0
2006-06-21 16:18:00,0.61795,0.6181,0.61786,0.61805,46000000.0
2006-06-21 16:19:00,0.61807,0.61813,0.61792,0.61795,147300000.0
2006-06-21 16:20:00,0.61798,0.61813,0.61788,0.61811,92199999.0
2006-06-21 16:21:00,0.61804,0.61813,0.61796,0.61796,143800000.0
2006-06-21 16:22:00,0.61795,0.61808,0.61795,0.61798,128700001.0
2006-06-21 16:23:00,0.61796,0.61822,0.61796,0.61822,82499999.0
2006-06-21 16:24:00,0.61837,0.61856,0.61834,0.61839,72700001.0
2006-06-21 16:25:00,0.61837,0.61842,0.61828,0.61842,82300000.0
2006-06-21 16:26:00,0.61834,0.61843,0.61834,0.61838,75500000.0
2006-06-21 16:27:00,0.61831,0.61838,0.6183,0.61837,61700000.0
2006-06-21 16:28:00,0.61815,0.61849,0.61815,0.6184,90599998.0
2006-06-21 16:29:00,0.61853,0.61865,0.61848,0.61853,66299999.0
2006-06-21 16:30:00,0.6185,0.6187,0.6185,0.61855,43899999.0
2006-06-21 16:31:00,0.61859,0.61863,0.61857,0.61863,104699999.0
2006-06-21 16:32:00,0.61866,0.61878,0.61859,0.61862,85800000.0
2006-06-21 16:33:00,0.6186,0.61869,0.61848,0.61863,137400001.0
2006-06-21 16:34:00,0.61862,0.6187,0.61861,0.61861,71300001.0
2006-06-21 16:35:00,0.61868,0.61877,0.61861,0.61873,96900000.0
2006-06-21 16:36:00,0.61865,0.61878,0.61857,0.61878,103200001.0
2006-06-21 16:37:00,0.61869,0.61875,0.61863,0.61866,73800000.0
2006-06-21 16:38:00,0.61876,0.61878,0.61868,0.61871,164500002.0
2006-06-21 16:39:00,0.61863,0.61863,0.61846,0.61861,94699998.0
2006-06-21 16:40:00,0.61846,0.61846,0.61821,0.61834,134300000.0
2006-06-21 16:41:00,0.61827,0.61827,0.61791,0.61794,41000000.0
2006-06-21 16:42:00,0.61792,0.61801,0.61783,0.61801,53500000.0
2006-06-21 16:43:00,0.618,0.61803,0.61798,0.618,48700000.0
2006-06-21 16:44:00,0.61806,0.61813,0.61797,0.61797,85300001.0
2006-06-21 16:45:00,0.61807,0.61809,0.61797,0.61797,72599999.0
2006-06-21 16:46:00,0.61805,0.61805,0.61797,0.61802,123600003.0
2006-06-21 16:47:00,0.61803,0.61803,0.61787,0.61791,103300001.0
2006-06-21 16:48:00,0.61793,0.61793,0.61777,0.61787,99600001.0
2006-06-21 16:49:00,0.61792,0.61802,0.61792,0.61795,86500000.0
2006-06-21 16:50:00,0.61794,0.61817,0.61794,0.61817,39000000.0
2006-06-21 16:51:00,0.61828,0.61828,0.61795,0.61795,123100000.0
2006-06-21 16:52:00,0.61812,0.61819,0.61799,0.61799,94200000.0
2006-06-21 16:53:00,0.61797,0.61806,0.61797,0.61802,58299999.0
2006-06-21 16:54:00,0.61795,0.61812,0.61794,0.61812,136299998.0
2006-06-21 16:55:00,0.6181,0.61832,0.61802,0.6183,112600000.0
2006-06-21 16:56:00,0.61828,0.61841,0.61828,0.61836,120100000.0
2006-06-21 16:57:00,0.61838,0.61852,0.61823,0.61852,122799999.0
2006-06-21 16:58:00,0.6184,0.61844,0.61818,0.6182,98500000.0
2006-06-21 16:59:00,0.61819,0.61851,0.61813,0.61851,70400001.0
2006-06-21 17:00:00,0.61853,0.61853,0.61818,0.61825,94799999.0
2006-06-21 17:01:00,0.61829,0.61829,0.6181,0.61818,53500000.0
2006-06-21 17:02:00,0.61812,0.61821,0.61803,0.61817,154200000.0
2006-06-21 17:03:00,0.61817,0.6182,0.6179,0.6182,39100000.0
2006-06-21 17:04:00,0.6182,0.61832,0.6182,0.61832,81200001.0
2006-06-21 17:05:00,0.61838,0.61885,0.61837,0.61885,113999999.0
2006-06-21 17:06:00,0.61893,0.61902,0.6188,0.61895,66900000.0
2006-06-21 17:07:00,0.61881,0.61881,0.61863,0.61863,42300000.0
2006-06-21 17:08:00,0.61861,0.61879,0.61859,0.61879,93799998.0
2006-06-21 17:09:00,0.6189,0.61892,0.6188,0.61892,112500001.0
2006-06-21 17:10:00,0.61878,0.61881,0.61871,0.61871,106900000.0
2006-06-21 17:11:00,0.61846,0.61862,0.61846,0.61853,79700000.0
2006-06-21 17:12:00,0.61854,0.6186,0.61845,0.61845,81600000.0
2006-06-21 17:13:00,0.61842,0.61843,0.61836,0.61838,132500002.0
2006-06-21 17:14:00,0.61831,0.61849,0.61831,0.61847,65800001.0
2006-06-21 17:15:00,0.61846,0.61846,0.6183,0.6183,52900001.0
2006-06-21 17:16:00,0.61835,0.6185,0.61835,0.6184,47000000.0
2006-06-21 17:17:00,0.61829,0.6184,0.61828,0.61835,81500000.0
2006-06-21 17:18:00,0.61835,0.61835,0.61813,0.61815,100499997.0
2006-06-21 17:19:00,0.61808,0.61808,0.61779,0.61779,105100002.0
2006-06-21 17:20:00,0.61795,0.61797,0.61785,0.6179,57100001.0
2006-06-21 17:21:00,0.61783,0.61787,0.61776,0.61787,72900002.0
2006-06-21 17:22:00,0.61783,0.61798,0.6178,0.61798,86899999.0
2006-06-21 17:23:00,0.61795,0.61795,0.61783,0.61795,109400001.0
2006-06-21 17:24:00,0.61795,0.618,0.61791,0.618,84899998.0
2006-06-21 17:25:00,0.61792,0.61806,0.61786,0.61804,55299999.0
2006-06-21 17:26:00,0.61808,0.61833,0.61808,0.61824,58000000.0
2006-06-21 17:27:00,0.61842,0.61861,0.61842,0.61849,87899999.0
2006-06-21 17:28:00,0.61855,0.61865,0.61855,0.6186,87900000.0
2006-06-21 17:29:00,0.61865,0.6187,0.61859,0.6187,55100000.0
2006-06-21 17:30:00,0.61874,0.61898,0.61874,0.61898,59099999.0
2006-06-21 17:31:00,0.61899,0.61905,0.61893,0.61893,76399999.0
2006-06-21 17:32:00,0.61888,0.6189,0.6188,0.6188,108099998.0
2006-06-21 17:33:00,0.61884,0.61889,0.61874,0.61889,61899998.0
2006-06-21 17:34:00,0.61889,0.61896,0.61882,0.61882,22500000.0
2006-06-21 17:35:00,0.61879,0.61881,0.61873,0.61873,46600000.0
2006-06-21 17:36:00,0.61876,0.61894,0.61876,0.61892,58500000.0
2006-06-21 17:37:00,0.61885,0.61888,0.61871,0.61885,98000000.0
2006-06-21 17:38:00,0.6188,0.6188,0.61875,0.61875,36100000.0
2006-06-21 17:39:00,0.61877,0.61889,0.61877,0.61889,98400000.0
2006-06-21 17:40:00,0.61868,0.61868,0.61849,0.61849,64300000.0
2006-06-21 17:41:00,0.61857,0.61857,0.61841,0.61844,110800002.0
2006-06-21 17:42:00,0.61852,0.6187,0.61852,0.61859,74900000.0
2006-06-21 17:43:00,0.6187,0.6188,0.61868,0.61875,108500000.0
2006-06-21 17:44:00,0.61868,0.61877,0.6186,0.6187,171900001.0
2006-06-21 17:45:00,0.6187,0.6187,0.6185,0.61856,143799999.0
2006-06-21 17:46:00,0.61852,0.61862,0.61849,0.61854,96500003.0
2006-06-21 17:47:00,0.61829,0.61867,0.61829,0.61859,111000001.0
2006-06-21 17:48:00,0.61869,0.61874,0.61864,0.61871,95300001.0
2006-06-21 17:49:00,0.61867,0.6188,0.61861,0.61874,88500000.0
2006-06-21 17:50:00,0.61866,0.6188,0.61866,0.61873,78400000.0
2006-06-21 17:51:00,0.61864,0.61874,0.61855,0.61855,88899999.0
2006-06-21 17:52:00,0.61861,0.61888,0.61861,0.61874,71900000.0
2006-06-21 17:53:00,0.61881,0.61893,0.61881,0.61893,107200001.0
2006-06-21 17:54:00,0.61884,0.61893,0.61882,0.61892,82600000.0
2006-06-21 17:55:00,0.61883,0.6189,0.61882,0.6189,54899999.0
2006-06-21 17:56:00,0.61883,0.61897,0.61883,0.61897,108300000.0
2006-06-21 17:57:00,0.61904,0.61914,0.61904,0.61911,92300001.0
2006-06-21 17:58:00,0.61921,0.61923,0.61919,0.61922,113300000.0
2006-06-21 17:59:00,0.61916,0.61928,0.61916,0.61922,145300000.0
2006-06-21 18:00:00,0.61917,0.61932,0.61914,0.61928,94299999.0
2006-06-21 18:01:00,0.61925,0.61932,0.61921,0.61926,78099999.0
2006-06-21 18:02:00,0.61933,0.61933,0.61926,0.61928,62200000.0
2006-06-21 18:03:00,0.61924,0.61927,0.61916,0.61926,253700002.0
2006-06-21 18:04:00,0.61925,0.6193,0.6192,0.61925,168099999.0
2006-06-21 18:05:00,0.61928,0.61936,0.61908,0.61908,314200000.0
2006-06-21 18:06:00,0.61915,0.6192,0.6191,0.6192,113800000.0
2006-06-21 18:07:00,0.61915,0.61936,0.61915,0.61923,189099998.0
2006-06-21 18:08:00,0.61918,0.6193,0.61918,0.61922,87399998.0
2006-06-21 18:09:00,0.6192,0.6192,0.61878,0.61903,211500000.0
2006-06-21 18:10:00,0.6191,0.61919,0.61908,0.61914,153000000.0
2006-06-21 18:11:00,0.61915,0.61915,0.61915,0.61915,16700000.0
2006-06-21 18:12:00,0.61923,0.61923,0.6191,0.61918,95599999.0
2006-06-21 18:13:00,0.61918,0.61926,0.61915,0.61915,174199998.0
2006-06-21 18:14:00,0.6193,0.61948,0.6193,0.6194,124700000.0
2006-06-21 18:15:00,0.61942,0.61956,0.61942,0.61952,129100001.0
2006-06-21 18:16:00,0.61958,0.6197,0.61941,0.6197,285200000.0
2006-06-21 18:17:00,0.61962,0.61966,0.61949,0.61957,155100000.0
2006-06-21 18:18:00,0.61946,0.61969,0.61946,0.61954,339299999.0
2006-06-21 18:19:00,0.61952,0.61955,0.61935,0.61938,177899999.0
2006-06-21 18:20:00,0.61935,0.61955,0.61935,0.61945,125200000.0
2006-06-21 18:21:00,0.6194,0.61945,0.6194,0.61945,170100000.0
2006-06-21 18:22:00,0.61942,0.6195,0.61937,0.61947,152700000.0
2006-06-21 18:23:00,0.61949,0.6196,0.61943,0.61957,294699999.0
2006-06-21 18:24:00,0.61957,0.61966,0.61949,0.61963,259299998.0
2006-06-21 18:25:00,0.6196,0.6196,0.61946,0.61948,158300000.0
2006-06-21 18:26:00,0.61947,0.61978,0.61947,0.61974,123900000.0
2006-06-21 18:27:00,0.61971,0.61982,0.6197,0.61982,318499999.0
2006-06-21 18:28:00,0.61983,0.61995,0.61974,0.61988,201700001.0
2006-06-21 18:29:00,0.61992,0.61993,0.61949,0.6195,239500000.0
2006-06-21 18:30:00,0.61942,0.61964,0.61938,0.61964,81800000.0
2006-06-21 18:31:00,0.61963,0.61971,0.61944,0.61944,212900001.0
2006-06-21 18:32:00,0.6194,0.61945,0.6194,0.6194,58699999.0
2006-06-21 18:33:00,0.61942,0.61942,0.61918,0.61921,243100000.0
2006-06-21 18:34:00,0.61931,0.6194,0.61927,0.61935,122300000.0
2006-06-21 18:35:00,0.61943,0.6195,0.6194,0.6194,112600001.0
2006-06-21 18:36:00,0.6194,0.61941,0.61928,0.61928,140200000.0
2006-06-21 18:37:00,0.61925,0.61933,0.6192,0.61933,109599999.0
2006-06-21 18:38:00,0.61931,0.61957,0.61931,0.61957,200100001.0
2006-06-21 18:39:00,0.61952,0.61957,0.6194,0.61955,358499998.0
2006-06-21 18:40:00,0.61955,0.61964,0.61947,0.61964,115399997.0
2006-06-21 18:41:00,0.61955,0.6197,0.61945,0.61948,261599997.0
2006-06-21 18:42:00,0.61955,0.6196,0.6195,0.6196,131599999.0
2006-06-21 18:43:00,0.61955,0.61971,0.61938,0.61961,709500000.0
2006-06-21 18:44:00,0.6196,0.61963,0.61948,0.61958,340800004.0
2006-06-21 18:45:00,0.61962,0.61962,0.6194,0.6195,468300000.0
2006-06-21 18:46:00,0.6195,0.61955,0.6195,0.6195,82700000.0
2006-06-21 18:47:00,0.6195,0.61955,0.6195,0.61955,154500000.0
2006-06-21 18:48:00,0.61955,0.61955,0.6194,0.6194,119799999.0
2006-06-21 18:49:00,0.61937,0.61959,0.61937,0.61959,186599999.0
2006-06-21 18:50:00,0.61963,0.61971,0.61956,0.61971,86100000.0
2006-06-21 18:51:00,0.61962,0.61964,0.61956,0.61956,90399999.0
2006-06-21 18:52:00,0.61959,0.61969,0.61957,0.61965,78500000.0
2006-06-21 18:53:00,0.61965,0.61965,0.61958,0.61963,86799998.0
2006-06-21 18:54:00,0.6196,0.6196,0.61955,0.61955,54200000.0
2006-06-21 18:55:00,0.61966,0.61975,0.61964,0.61973,160800000.0
2006-06-21 18:56:00,0.61978,0.61984,0.61977,0.6198,111500001.0
2006-06-21 18:57:00,0.61982,0.61985,0.61975,0.6198,73200000.0
2006-06-21 18:58:00,0.6198,0.61987,0.6198,0.61987,125299999.0
2006-06-21 18:59:00,0.6198,0.6199,0.6198,0.6199,200100000.0
2006-06-21 19:00:00,0.61986,0.61986,0.61976,0.61981,132200003.0
2006-06-21 19:01:00,0.61985,0.61985,0.61975,0.61975,61200001.0
2006-06-21 19:02:00,0.6198,0.6198,0.6197,0.6198,96399999.0
2006-06-21 19:03:00,0.61976,0.61988,0.61972,0.61972,245199999.0
2006-06-21 19:04:00,0.6197,0.61985,0.61965,0.61965,131200000.0
2006-06-21 19:05:00,0.61966,0.61989,0.61966,0.61989,79299999.0
2006-06-21 19:06:00,0.61995,0.61997,0.61985,0.6199,220700002.0
2006-06-21 19:07:00,0.61995,0.62,0.61975,0.61985,274599996.0
2006-06-21 19:08:00,0.62,0.62016,0.61998,0.6201,158799998.0
2006-06-21 19:09:00,0.62015,0.62015,0.62,0.62007,91100000.0
2006-06-21 19:10:00,0.62007,0.6201,0.62005,0.62005,88900001.0
2006-06-21 19:11:00,0.62001,0.62022,0.61999,0.62018,142799998.0
2006-06-21 19:12:00,0.62011,0.62015,0.62004,0.62007,70599998.0
2006-06-21 19:13:00,0.62002,0.62018,0.61999,0.62016,125100001.0
2006-06-21 19:14:00,0.6202,0.6202,0.62007,0.62015,86300000.0
2006-06-21 19:15:00,0.62026,0.62053,0.62026,0.6205,110700000.0
2006-06-21 19:16:00,0.62036,0.62048,0.62022,0.6203,192699997.0
2006-06-21 19:17:00,0.62027,0.62034,0.62012,0.6203,91600000.0
2006-06-21 19:18:00,0.62033,0.62037,0.62026,0.62037,68100000.0
2006-06-21 19:19:00,0.6203,0.6204,0.6203,0.6204,87399999.0
2006-06-21 19:20:00,0.62042,0.62045,0.62031,0.62038,135400000.0
2006-06-21 19:21:00,0.62043,0.62049,0.62031,0.62041,181299999.0
2006-06-21 19:22:00,0.6204,0.62045,0.6204,0.62045,127499999.0
2006-06-21 19:23:00,0.62023,0.62023,0.62012,0.62023,80400000.0
2006-06-21 19:24:00,0.62032,0.62048,0.62032,0.62048,100499999.0
2006-06-21 19:25:00,0.6205,0.62055,0.62045,0.62055,44500000.0
2006-06-21 19:26:00,0.62047,0.62065,0.62047,0.62065,55199999.0
2006-06-21 19:27:00,0.62071,0.62086,0.6207,0.6207,180300000.0
2006-06-21 19:28:00,0.62081,0.62084,0.6203,0.6203,147500000.0
2006-06-21 19:29:00,0.62037,0.62067,0.62037,0.62049,67900000.0
2006-06-21 19:30:00,0.62045,0.6207,0.62043,0.6207,47699999.0
2006-06-21 19:31:00,0.6207,0.6207,0.62031,0.62068,41500000.0
2006-06-21 19:32:00,0.62077,0.62077,0.6205,0.62052,130900001.0
2006-06-21 19:33:00,0.62048,0.62061,0.62048,0.62061,78900000.0
2006-06-21 19:34:00,0.62065,0.6207,0.62051,0.62061,123399998.0
2006-06-21 19:35:00,0.62056,0.62058,0.62041,0.62055,189299999.0
2006-06-21 19:36:00,0.62059,0.62076,0.62049,0.62075,133100001.0
2006-06-21 19:37:00,0.62078,0.62105,0.62078,0.62099,48900000.0
2006-06-21 19:38:00,0.62108,0.62108,0.62097,0.621,129500000.0
2006-06-21 19:39:00,0.6211,0.6212,0.621,0.62115,229799998.0
2006-06-21 19:40:00,0.62117,0.62117,0.62097,0.62097,76699998.0
2006-06-21 19:41:00,0.62111,0.62125,0.6211,0.6211,60599999.0
2006-06-21 19:42:00,0.62107,0.62112,0.62102,0.62102,85700001.0
2006-06-21 19:43:00,0.62105,0.6211,0.621,0.62102,106199997.0
2006-06-21 19:44:00,0.62114,0.6212,0.62099,0.6211,99700000.0
2006-06-21 19:45:00,0.62117,0.62122,0.62104,0.62104,126000000.0
2006-06-21 19:46:00,0.62109,0.62118,0.621,0.62115,107400000.0
2006-06-21 19:47:00,0.62111,0.62114,0.62109,0.6211,30399999.0
2006-06-21 19:48:00,0.62105,0.62115,0.62105,0.6211,52900000.0
2006-06-21 19:49:00,0.62113,0.62135,0.62102,0.62102,109800000.0
2006-06-21 19:50:00,0.62114,0.62115,0.62096,0.62099,99500002.0
2006-06-21 19:51:00,0.621,0.62103,0.62083,0.62096,136700000.0
2006-06-21 19:52:00,0.621,0.62116,0.62098,0.62116,124800000.0
2006-06-21 19:53:00,0.6212,0.6212,0.62092,0.62108,159699997.0
2006-06-21 19:54:00,0.62115,0.62125,0.62115,0.6212,142099998.0
2006-06-21 19:55:00,0.62109,0.62118,0.62096,0.62103,246300000.0
2006-06-21 19:56:00,0.621,0.6213,0.621,0.62123,210900002.0
2006-06-21 19:57:00,0.62126,0.62142,0.62116,0.62116,145099999.0
2006-06-21 19:58:00,0.62119,0.62128,0.62106,0.62117,190299999.0
2006-06-21 19:59:00,0.62119,0.62131,0.62113,0.62113,62700000.0
2006-06-21 20:00:00,0.62113,0.62125,0.62113,0.62121,311899998.0
2006-06-21 20:01:00,0.62121,0.62123,0.62105,0.62123,120800001.0
2006-06-21 20:02:00,0.6212,0.6212,0.62103,0.62103,68300000.0
2006-06-21 20:03:00,0.62113,0.62113,0.62108,0.62113,65300000.0
2006-06-21 20:04:00,0.62118,0.62133,0.62118,0.62128,141499999.0
2006-06-21 20:05:00,0.62132,0.62135,0.6212,0.62135,205199998.0
2006-06-21 20:06:00,0.62134,0.62134,0.62114,0.62125,287100004.0
2006-06-21 20:07:00,0.62122,0.62127,0.62115,0.62115,70000000.0
2006-06-21 20:08:00,0.62122,0.62139,0.62122,0.62139,94000000.0
2006-06-21 20:09:00,0.62144,0.62144,0.62112,0.62142,113100001.0
2006-06-21 20:10:00,0.6214,0.6215,0.6214,0.6215,115200000.0
2006-06-21 20:11:00,0.62141,0.62141,0.62133,0.62137,56500000.0
2006-06-21 20:12:00,0.6214,0.6214,0.6213,0.62135,82900000.0
2006-06-21 20:13:00,0.62143,0.62145,0.6211,0.62135,87100002.0
2006-06-21 20:14:00,0.62143,0.62143,0.62132,0.62141,186800002.0
2006-06-21 20:15:00,0.6213,0.62135,0.6213,0.62135,66000001.0
2006-06-21 20:16:00,0.62135,0.62145,0.62125,0.62125,374299998.0
2006-06-21 20:17:00,0.62122,0.62138,0.6212,0.62138,291000001.0
2006-06-21 20:18:00,0.62137,0.6214,0.62132,0.62137,100800001.0
2006-06-21 20:19:00,0.6213,0.6213,0.621,0.621,57100000.0
2006-06-21 20:20:00,0.62109,0.6212,0.62109,0.6212,60200000.0
2006-06-21 20:21:00,0.62123,0.62132,0.6212,0.62125,60500000.0
2006-06-21 20:22:00,0.62123,0.62123,0.62114,0.62117,132800001.0
2006-06-21 20:23:00,0.62117,0.62131,0.62114,0.62128,56800000.0
2006-06-21 20:24:00,0.6212,0.6212,0.6209,0.6212,88500000.0
2006-06-21 20:25:00,0.62125,0.62138,0.62125,0.62136,119000000.0
2006-06-21 20:26:00,0.62145,0.6215,0.62135,0.6214,61600000.0
2006-06-21 20:27:00,0.6214,0.62145,0.6214,0.62145,89900000.0
2006-06-21 20:28:00,0.6214,0.6214,0.62121,0.62125,31600000.0
2006-06-21 20:29:00,0.62128,0.62145,0.62126,0.62132,195400000.0
2006-06-21 20:30:00,0.6213,0.62138,0.62122,0.62135,379500001.0
2006-06-21 20:31:00,0.62141,0.62156,0.62134,0.62152,175700000.0
2006-06-21 20:32:00,0.62144,0.62154,0.62143,0.62152,100499999.0
2006-06-21 20:33:00,0.62146,0.62146,0.62125,0.62136,146700000.0
2006-06-21 20:34:00,0.62145,0.62145,0.62132,0.62137,194400002.0
2006-06-21 20:35:00,0.62137,0.62142,0.6213,0.62136,97600001.0
2006-06-21 20:36:00,0.62133,0.62143,0.62119,0.62125,227300004.0
2006-06-21 20:37:00,0.62128,0.62145,0.62125,0.6213,131400000.0
2006-06-21 20:38:00,0.6213,0.62133,0.62125,0.6213,209900001.0
2006-06-21 20:39:00,0.6213,0.62135,0.6213,0.62135,62400000.0
2006-06-21 20:40:00,0.62127,0.6214,0.62117,0.6213,194200002.0
2006-06-21 20:41:00,0.62129,0.62137,0.62123,0.62127,105600000.0
2006-06-21 20:42:00,0.6212,0.62125,0.62112,0.6212,79100001.0
2006-06-21 20:43:00,0.62122,0.62135,0.62122,0.62122,143499998.0
2006-06-21 20:44:00,0.62115,0.62125,0.62115,0.62125,47800002.0
2006-06-21 20:45:00,0.6212,0.62125,0.62112,0.62115,33900000.0
2006-06-21 20:46:00,0.62125,0.62125,0.62113,0.62113,66200001.0
2006-06-21 20:47:00,0.6212,0.62125,0.6212,0.62122,74199999.0
2006-06-21 20:48:00,0.62117,0.62129,0.62116,0.62116,95299999.0
2006-06-21 20:49:00,0.62119,0.62135,0.62115,0.62122,132500002.0
2006-06-21 20:50:00,0.62115,0.62122,0.62101,0.62107,132900002.0
2006-06-21 20:51:00,0.62103,0.62109,0.62101,0.62107,76299999.0
2006-06-21 20:52:00,0.62103,0.62104,0.62073,0.62073,115500000.0
2006-06-21 20:53:00,0.62077,0.62086,0.62072,0.62076,328800001.0
2006-06-21 20:54:00,0.62075,0.6208,0.6207,0.6208,220399999.0
2006-06-21 20:55:00,0.62068,0.62079,0.62068,0.62075,85100001.0
2006-06-21 20:56:00,0.62074,0.62086,0.62049,0.62075,95500000.0
2006-06-21 20:57:00,0.62071,0.62084,0.62058,0.62075,34800000.0
2006-06-21 20:58:00,0.62075,0.62086,0.62068,0.6207,288600001.0
2006-06-21 20:59:00,0.62075,0.62085,0.6207,0.62075,186799999.0
2006-06-21 21:00:00,0.62075,0.62078,0.6207,0.62075,220100001.0
2006-06-21 21:01:00,0.62065,0.62077,0.62065,0.62077,119100000.0
2006-06-21 21:02:00,0.62075,0.6208,0.62072,0.62075,77100000.0
2006-06-21 21:03:00,0.6208,0.62085,0.6207,0.62085,144599997.0
2006-06-21 21:04:00,0.62075,0.6208,0.6207,0.6207,112300000.0
2006-06-21 21:05:00,0.6208,0.62085,0.6207,0.62075,109399998.0
2006-06-21 21:06:00,0.6207,0.62085,0.6207,0.62075,178300000.0
2006-06-21 21:07:00,0.6208,0.6208,0.62075,0.62075,32600000.0
2006-06-21 21:08:00,0.62075,0.6208,0.62065,0.62075,122400001.0
2006-06-21 21:09:00,0.62075,0.62085,0.6207,0.6208,123299996.0
2006-06-21 21:10:00,0.62075,0.6208,0.62075,0.6208,80699998.0
2006-06-21 21:11:00,0.62075,0.62075,0.62075,0.62075,7900000.0
2006-06-21 21:12:00,0.6207,0.62082,0.6207,0.62077,105199998.0
2006-06-21 21:13:00,0.62073,0.62078,0.6207,0.62075,117800000.0
2006-06-21 21:14:00,0.6208,0.6208,0.62075,0.62075,75599999.0
2006-06-21 21:15:00,0.62075,0.62085,0.6207,0.62075,229999999.0
2006-06-21 21:16:00,0.6208,0.6208,0.62063,0.6207,134399999.0
2006-06-21 21:17:00,0.6207,0.6208,0.6206,0.6208,166999999.0
2006-06-21 21:18:00,0.6208,0.6208,0.6207,0.62077,151599999.0
2006-06-21 21:19:00,0.6208,0.6208,0.6207,0.62075,151299996.0
2006-06-21 21:20:00,0.6208,0.62085,0.62065,0.6207,207899997.0
2006-06-21 21:21:00,0.6208,0.6208,0.6207,0.6208,81900000.0
2006-06-21 21:22:00,0.6208,0.6208,0.6207,0.62075,83000000.0
2006-06-21 21:23:00,0.6207,0.6208,0.6207,0.6208,140400000.0
2006-06-21 21:24:00,0.6208,0.6208,0.6207,0.62075,90800000.0
2006-06-21 21:25:00,0.62075,0.6208,0.62075,0.6208,142100000.0
2006-06-21 21:26:00,0.62077,0.6208,0.6207,0.6208,114300000.0
2006-06-21 21:27:00,0.62075,0.6208,0.6207,0.6208,80000000.0
2006-06-21 21:28:00,0.6208,0.6208,0.62075,0.62075,37100000.0
2006-06-21 21:29:00,0.62075,0.6208,0.6206,0.6207,143799999.0
2006-06-21 21:30:00,0.62077,0.62085,0.6207,0.6208,128200000.0
2006-06-21 21:31:00,0.6208,0.6208,0.62075,0.62075,35899999.0
2006-06-21 21:32:00,0.62075,0.6208,0.6207,0.6208,23900000.0
2006-06-21 21:33:00,0.6208,0.6208,0.62075,0.6208,114499999.0
2006-06-21 21:34:00,0.6208,0.6208,0.62067,0.62075,74300000.0
2006-06-21 21:35:00,0.62075,0.6208,0.62072,0.62075,179499997.0
2006-06-21 21:36:00,0.62075,0.62085,0.62067,0.6208,270499997.0
2006-06-21 21:37:00,0.62077,0.62085,0.62075,0.6208,106100000.0
2006-06-21 21:38:00,0.6208,0.62085,0.62075,0.62077,79299999.0
2006-06-21 21:39:00,0.62075,0.6208,0.62065,0.62077,98800002.0
2006-06-21 21:40:00,0.6208,0.62085,0.62065,0.62083,183799998.0
2006-06-21 21:41:00,0.62075,0.6208,0.6207,0.6208,133899999.0
2006-06-21 21:42:00,0.62077,0.6208,0.62075,0.6208,122899998.0
2006-06-21 21:43:00,0.62075,0.62085,0.6207,0.6207,58000001.0
2006-06-21 21:44:00,0.6208,0.6208,0.6206,0.6206,53700000.0
2006-06-21 21:45:00,0.62075,0.6208,0.62067,0.62075,98700001.0
2006-06-21 21:46:00,0.62073,0.6208,0.62072,0.62072,80099998.0
2006-06-21 21:47:00,0.62075,0.6208,0.62075,0.6208,47200000.0
2006-06-21 21:48:00,0.6208,0.6208,0.6208,0.6208,84000001.0
2006-06-21 21:49:00,0.62075,0.6208,0.62065,0.62073,100599999.0
2006-06-21 21:50:00,0.6208,0.62085,0.6207,0.62077,74000000.0
2006-06-21 21:51:00,0.62075,0.6208,0.62072,0.6208,80599999.0
2006-06-21 21:52:00,0.62075,0.6209,0.62072,0.6208,119900001.0
2006-06-21 21:53:00,0.6207,0.6208,0.6207,0.6208,27100000.0
2006-06-21 21:54:00,0.6208,0.6208,0.6207,0.62075,88299999.0
2006-06-21 21:55:00,0.62075,0.6208,0.62073,0.62075,84199999.0
2006-06-21 21:56:00,0.6208,0.6208,0.6207,0.6207,71700000.0
2006-06-21 21:57:00,0.62075,0.6208,0.62065,0.62077,195300003.0
2006-06-21 21:58:00,0.62075,0.6208,0.62075,0.6208,68000002.0
2006-06-21 21:59:00,0.62075,0.62085,0.62075,0.62075,85700000.0
2006-06-21 22:00:00,0.62075,0.6208,0.6207,0.6208,92400000.0
2006-06-21 22:01:00,0.62077,0.6208,0.6207,0.62075,65000000.0
2006-06-21 22:02:00,0.6208,0.6208,0.62075,0.62075,98500002.0
2006-06-21 22:03:00,0.6208,0.6208,0.62077,0.62078,41499999.0
2006-06-21 22:04:00,0.62075,0.6208,0.6207,0.62075,94000000.0
2006-06-21 22:05:00,0.6207,0.62085,0.6207,0.62072,182999997.0
2006-06-21 22:06:00,0.6206,0.6209,0.6206,0.62075,67700000.0
2006-06-21 22:07:00,0.62075,0.6208,0.6207,0.6207,85099999.0
2006-06-21 22:08:00,0.62075,0.6209,0.6207,0.6209,76599998.0
2006-06-21 22:09:00,0.6208,0.6208,0.6207,0.62077,37300000.0
2006-06-21 22:10:00,0.62075,0.6208,0.6207,0.62075,68200000.0
2006-06-21 22:11:00,0.62067,0.6208,0.62067,0.6208,87000001.0
2006-06-21 22:12:00,0.62075,0.6208,0.62067,0.62073,128799999.0
2006-06-21 22:13:00,0.62085,0.62085,0.6207,0.62075,79400001.0
2006-06-21 22:14:00,0.6208,0.6208,0.62065,0.62077,99800000.0
2006-06-21 22:15:00,0.62077,0.6208,0.6207,0.62075,124200000.0
2006-06-21 22:16:00,0.62073,0.62082,0.62073,0.62075,87299999.0
2006-06-21 22:17:00,0.6208,0.6208,0.6207,0.6208,77900000.0
2006-06-21 22:18:00,0.6208,0.6208,0.62065,0.62065,78899999.0
2006-06-21 22:19:00,0.62075,0.62085,0.62065,0.62075,80100000.0
2006-06-21 22:20:00,0.6208,0.6208,0.62075,0.62075,68499998.0
2006-06-21 22:21:00,0.6208,0.6208,0.6207,0.62075,112100000.0
2006-06-21 22:22:00,0.62083,0.62083,0.6207,0.6207,67199999.0
2006-06-21 22:23:00,0.6207,0.62085,0.6207,0.6208,71899999.0
2006-06-21 22:24:00,0.6207,0.6208,0.62067,0.6208,146800000.0
2006-06-21 22:25:00,0.6207,0.6208,0.6207,0.62075,125699999.0
2006-06-21 22:26:00,0.62075,0.6208,0.62072,0.6208,79299999.0
2006-06-21 22:27:00,0.6207,0.62085,0.6207,0.62085,78100001.0
2006-06-21 22:28:00,0.62065,0.62077,0.62065,0.62077,41500000.0
2006-06-21 22:29:00,0.62075,0.6208,0.62075,0.62075,74899998.0
2006-06-21 22:30:00,0.6208,0.62085,0.62075,0.6208,169299998.0
2006-06-21 22:31:00,0.6208,0.6208,0.62067,0.62067,69800001.0
2006-06-21 22:32:00,0.6208,0.6208,0.6208,0.6208,46700001.0
2006-06-21 22:33:00,0.62075,0.6208,0.62075,0.6208,102900000.0
2006-06-21 22:34:00,0.62075,0.6208,0.6205,0.62077,137000001.0
2006-06-21 22:35:00,0.62082,0.62082,0.62073,0.62073,114399998.0
2006-06-21 22:36:00,0.62075,0.6208,0.6207,0.62075,122699999.0
2006-06-21 22:37:00,0.62075,0.62075,0.6207,0.62075,165899999.0
2006-06-21 22:38:00,0.62065,0.62075,0.6205,0.62075,68000000.0
2006-06-21 22:39:00,0.62075,0.6208,0.62075,0.6208,15800000.0
2006-06-21 22:40:00,0.62075,0.6208,0.62065,0.6207,82000001.0
2006-06-21 22:41:00,0.62075,0.62075,0.62072,0.62075,40000000.0
2006-06-21 22:42:00,0.62075,0.62083,0.6207,0.62083,182000001.0
2006-06-21 22:43:00,0.62075,0.62085,0.6206,0.62075,119699999.0
2006-06-21 22:44:00,0.6208,0.62082,0.62067,0.62067,176999999.0
2006-06-21 22:45:00,0.62075,0.62085,0.6207,0.62075,136600001.0
2006-06-21 22:46:00,0.62077,0.6208,0.62055,0.6207,176499999.0
2006-06-21 22:47:00,0.6207,0.6208,0.6207,0.62078,92399999.0
2006-06-21 22:48:00,0.62073,0.62085,0.6206,0.62075,98799999.0
2006-06-21 22:49:00,0.62075,0.62075,0.62075,0.62075,49999999.0
2006-06-21 22:50:00,0.6208,0.6208,0.6205,0.62075,198499997.0
2006-06-21 22:51:00,0.62075,0.6208,0.62067,0.6207,166900001.0
2006-06-21 22:52:00,0.62077,0.62077,0.6207,0.62075,86200000.0
2006-06-21 22:53:00,0.6208,0.6208,0.6207,0.6208,114800001.0
2006-06-21 22:54:00,0.62078,0.6208,0.6207,0.6207,84600000.0
2006-06-21 22:55:00,0.6207,0.62085,0.6207,0.6207,62700000.0
2006-06-21 22:56:00,0.6208,0.62082,0.6207,0.62075,83799999.0
2006-06-21 22:57:00,0.62075,0.6209,0.62072,0.62078,94899999.0
2006-06-21 22:58:00,0.62075,0.62085,0.6207,0.62075,76499999.0
2006-06-21 22:59:00,0.6206,0.6208,0.62055,0.62055,177400001.0
2006-06-21 23:00:00,0.6206,0.6208,0.6206,0.62075,100500001.0
2006-06-21 23:01:00,0.62003,0.62024,0.61995,0.62016,90800000.0
2006-06-21 23:02:00,0.62009,0.62027,0.62008,0.62022,140699998.0
2006-06-21 23:03:00,0.62012,0.62016,0.62007,0.62015,52000000.0
2006-06-21 23:04:00,0.62027,0.62027,0.61996,0.62015,162599998.0
2006-06-21 23:05:00,0.62008,0.62029,0.61995,0.62011,139199998.0
2006-06-21 23:06:00,0.62031,0.62036,0.61986,0.61986,65999998.0
2006-06-21 23:07:00,0.61989,0.62013,0.61986,0.62013,121699999.0
2006-06-21 23:08:00,0.62031,0.62031,0.62009,0.62026,63100000.0
2006-06-21 23:09:00,0.62038,0.62049,0.62023,0.62023,71900000.0
2006-06-21 23:10:00,0.62004,0.62022,0.62,0.62005,112800000.0
2006-06-21 23:11:00,0.62015,0.62026,0.61999,0.62012,135700002.0
2006-06-21 23:12:00,0.62014,0.62029,0.61995,0.62024,151800002.0
2006-06-21 23:13:00,0.62029,0.62029,0.61991,0.62007,106899998.0
2006-06-21 23:14:00,0.62014,0.62034,0.61981,0.61981,100400002.0
2006-06-21 23:15:00,0.61976,0.62004,0.61973,0.6199,59699999.0
2006-06-21 23:16:00,0.6199,0.62018,0.61985,0.62008,161599999.0
2006-06-21 23:17:00,0.61998,0.6201,0.61984,0.61999,76299999.0
2006-06-21 23:18:00,0.62011,0.62019,0.6199,0.62007,150599999.0
2006-06-21 23:19:00,0.61994,0.61996,0.61979,0.61979,98899998.0
2006-06-21 23:20:00,0.62009,0.62009,0.61968,0.61973,86199999.0
2006-06-21 23:21:00,0.61978,0.61986,0.61967,0.61983,67200000.0
2006-06-21 23:22:00,0.61981,0.61997,0.61958,0.61975,142300001.0
2006-06-21 23:23:00,0.61959,0.61992,0.61959,0.6198,74100000.0
2006-06-21 23:24:00,0.61983,0.62002,0.61973,0.61995,107299999.0
2006-06-21 23:25:00,0.61987,0.6199,0.61974,0.61986,95299999.0
2006-06-21 23:26:00,0.61974,0.61996,0.61971,0.61996,85399999.0
2006-06-21 23:27:00,0.61987,0.61989,0.61969,0.61983,75899999.0
2006-06-21 23:28:00,0.6197,0.61995,0.61954,0.61982,115500002.0
2006-06-21 23:29:00,0.61966,0.61981,0.61957,0.61981,69000001.0
2006-06-21 23:30:00,0.61964,0.61982,0.61953,0.61953,95000002.0
2006-06-21 23:31:00,0.62062,0.62062,0.61991,0.61991,95699998.0
2006-06-21 23:32:00,0.61968,0.61975,0.61961,0.61965,124600000.0
2006-06-21 23:33:00,0.61946,0.61949,0.61939,0.61941,80099998.0
2006-06-21 23:34:00,0.61943,0.6195,0.6194,0.61948,108700000.0
2006-06-21 23:35:00,0.61955,0.6196,0.61945,0.6196,60500000.0
2006-06-21 23:36:00,0.61958,0.61976,0.61958,0.61976,110399998.0
2006-06-21 23:37:00,0.6198,0.6198,0.61977,0.6198,73999999.0
2006-06-21 23:38:00,0.6198,0.61985,0.6197,0.6198,98599999.0
2006-06-21 23:39:00,0.6197,0.6198,0.6197,0.61973,47900000.0
2006-06-21 23:40:00,0.61978,0.61978,0.61972,0.61972,12000000.0
2006-06-21 23:41:00,0.61972,0.61972,0.61959,0.6197,57500000.0
2006-06-21 23:42:00,0.6196,0.61965,0.6196,0.61965,32800000.0
2006-06-21 23:43:00,0.6197,0.6197,0.6196,0.6197,39700000.0
2006-06-21 23:44:00,0.61973,0.61976,0.61973,0.61976,14200000.0
2006-06-21 23:45:00,0.61985,0.61985,0.61963,0.61967,41400000.0
2006-06-21 23:46:00,0.61965,0.61975,0.61965,0.6197,107400001.0
2006-06-21 23:47:00,0.6197,0.6197,0.61962,0.61962,22700000.0
2006-06-21 23:48:00,0.6196,0.61965,0.6196,0.6196,50199999.0
2006-06-21 23:49:00,0.6197,0.6197,0.6196,0.61965,76900002.0
2006-06-21 23:50:00,0.6196,0.6197,0.6196,0.6197,34200001.0
2006-06-21 23:51:00,0.61965,0.6197,0.61957,0.6197,69300001.0
2006-06-21 23:52:00,0.6196,0.61975,0.6196,0.61967,88599999.0
2006-06-21 23:53:00,0.61965,0.61976,0.61963,0.61972,44600000.0
2006-06-21 23:54:00,0.61975,0.61985,0.61965,0.6198,124199999.0
2006-06-21 23:55:00,0.6198,0.6198,0.61972,0.61972,91600002.0
2006-06-21 23:56:00,0.6198,0.6198,0.6197,0.61975,153100002.0
2006-06-21 23:57:00,0.61975,0.61979,0.6197,0.6197,84400000.0
2006-06-21 23:58:00,0.6197,0.61975,0.61965,0.61975,72600000.0
2006-06-21 23:59:00,0.61965,0.61975,0.61965,0.61965,90100000.0
2006-06-22 00:00:00,0.6197,0.61975,0.6197,0.6197,64500001.0
2006-06-22 00:01:00,0.6197,0.61975,0.61965,0.61965,54200000.0
2006-06-22 00:02:00,0.61971,0.61982,0.61967,0.61967,121800001.0
2006-06-22 00:03:00,0.61965,0.61972,0.61959,0.61972,64300001.0
2006-06-22 00:04:00,0.61973,0.61973,0.6196,0.61962,41900000.0
2006-06-22 00:05:00,0.61965,0.61965,0.61955,0.61955,46300000.0
2006-06-22 00:06:00,0.6196,0.61965,0.6196,0.61965,18300000.0
2006-06-22 00:07:00,0.6196,0.61965,0.6196,0.6196,110800000.0
2006-06-22 00:08:00,0.61955,0.61965,0.61955,0.61965,74400000.0
2006-06-22 00:09:00,0.6196,0.61965,0.61955,0.61965,70099999.0
2006-06-22 00:10:00,0.61952,0.61967,0.61952,0.61965,172700003.0
2006-06-22 00:11:00,0.6196,0.61965,0.61953,0.61962,74500000.0
2006-06-22 00:12:00,0.61965,0.61965,0.6196,0.61962,38600001.0
2006-06-22 00:13:00,0.61965,0.6197,0.61957,0.6197,106700000.0
2006-06-22 00:14:00,0.6196,0.61965,0.61945,0.61965,53299999.0
2006-06-22 00:15:00,0.61962,0.61965,0.61962,0.61965,26700000.0
2006-06-22 00:16:00,0.61965,0.61965,0.61955,0.6196,68100000.0
2006-06-22 00:17:00,0.61961,0.61971,0.61955,0.61957,93800000.0
2006-06-22 00:18:00,0.61955,0.61955,0.6194,0.6195,89900001.0
2006-06-22 00:19:00,0.6195,0.6196,0.6195,0.6196,38900000.0
2006-06-22 00:20:00,0.6195,0.61955,0.6195,0.61952,86999999.0
2006-06-22 00:21:00,0.61945,0.61955,0.61945,0.61955,117900000.0
2006-06-22 00:22:00,0.6195,0.61962,0.6195,0.61962,78500001.0
2006-06-22 00:23:00,0.61964,0.61969,0.6196,0.61965,78300000.0
2006-06-22 00:24:00,0.61974,0.61974,0.61962,0.61962,67400000.0
2006-06-22 00:25:00,0.6197,0.61982,0.61962,0.61962,124900001.0
2006-06-22 00:26:00,0.61965,0.61965,0.61965,0.61965,59900000.0
2006-06-22 00:27:00,0.61963,0.61971,0.61962,0.61965,67299999.0
2006-06-22 00:28:00,0.61953,0.61977,0.61953,0.61977,133000001.0
2006-06-22 00:29:00,0.61968,0.61971,0.61967,0.6197,58200000.0
2006-06-22 00:30:00,0.6198,0.6198,0.6195,0.6195,56000000.0
2006-06-22 00:31:00,0.61969,0.61972,0.61965,0.61969,55600000.0
2006-06-22 00:32:00,0.61972,0.61975,0.6197,0.6197,75400000.0
2006-06-22 00:33:00,0.6198,0.61983,0.61969,0.61969,95300000.0
2006-06-22 00:34:00,0.61985,0.61985,0.6198,0.61985,37400001.0
2006-06-22 00:35:00,0.61982,0.61999,0.61981,0.61999,99699998.0
2006-06-22 00:36:00,0.62015,0.62022,0.62014,0.62016,82999999.0
2006-06-22 00:37:00,0.62035,0.62035,0.62015,0.62022,79100000.0
2006-06-22 00:38:00,0.62037,0.62059,0.62037,0.62059,101699998.0
2006-06-22 00:39:00,0.62053,0.62053,0.62041,0.62052,94000000.0
2006-06-22 00:40:00,0.6204,0.6204,0.62022,0.62025,58200000.0
2006-06-22 00:41:00,0.62027,0.62027,0.62001,0.6201,81399998.0
2006-06-22 00:42:00,0.61997,0.61997,0.61979,0.6198,54200000.0
2006-06-22 00:43:00,0.61979,0.61979,0.61948,0.61948,100500001.0
2006-06-22 00:44:00,0.61956,0.61979,0.61956,0.61972,78099999.0
2006-06-22 00:45:00,0.61892,0.61892,0.61703,0.61711,77200001.0
2006-06-22 00:46:00,0.6172,0.61779,0.6172,0.61779,83200000.0
2006-06-22 00:47:00,0.61782,0.61782,0.61755,0.61782,65800001.0
2006-06-22 00:48:00,0.61781,0.61782,0.61737,0.61737,139599999.0
2006-06-22 00:49:00,0.61724,0.61728,0.61703,0.61705,50000001.0
2006-06-22 00:50:00,0.617,0.61707,0.61688,0.617,95500000.0
2006-06-22 00:51:00,0.61693,0.61705,0.61686,0.61705,121999998.0
2006-06-22 00:52:00,0.6171,0.61722,0.6171,0.6172,59000001.0
2006-06-22 00:53:00,0.6172,0.61725,0.61715,0.61725,92900001.0
2006-06-22 00:54:00,0.61719,0.61723,0.6171,0.61718,122800000.0
2006-06-22 00:55:00,0.61716,0.61723,0.61716,0.61723,125699995.0
2006-06-22 00:56:00,0.61722,0.61722,0.61714,0.6172,83300000.0
2006-06-22 00:57:00,0.6171,0.61712,0.61705,0.6171,59600000.0
2006-06-22 00:58:00,0.61711,0.61711,0.61693,0.61702,83800002.0
2006-06-22 00:59:00,0.61697,0.61704,0.61687,0.61687,82999999.0
2006-06-22 01:00:00,0.61679,0.61693,0.61679,0.61686,70299999.0
2006-06-22 01:01:00,0.61687,0.61696,0.61683,0.61686,75300000.0
2006-06-22 01:02:00,0.61686,0.61692,0.61686,0.61686,31600000.0
2006-06-22 01:03:00,0.61686,0.61692,0.61684,0.61692,47200001.0
2006-06-22 01:04:00,0.61695,0.61696,0.61675,0.61684,141500003.0
2006-06-22 01:05:00,0.61682,0.61682,0.61675,0.61675,11100000.0
2006-06-22 01:06:00,0.61684,0.61695,0.61678,0.61692,53000000.0
2006-06-22 01:07:00,0.61693,0.61693,0.61684,0.61689,71799999.0
2006-06-22 01:08:00,0.61682,0.61693,0.61682,0.6169,123000001.0
2006-06-22 01:09:00,0.6169,0.6169,0.61664,0.61667,77800000.0
2006-06-22 01:10:00,0.61658,0.61661,0.61643,0.61643,44600000.0
2006-06-22 01:11:00,0.61635,0.61651,0.61635,0.61643,126799999.0
2006-06-22 01:12:00,0.61646,0.61649,0.61634,0.61634,132700002.0
2006-06-22 01:13:00,0.61643,0.61643,0.61624,0.61637,116199998.0
2006-06-22 01:14:00,0.61618,0.61618,0.61603,0.61611,65900001.0
2006-06-22 01:15:00,0.61629,0.61639,0.61629,0.61639,14400000.0
2006-06-22 01:16:00,0.61648,0.61687,0.61648,0.61687,49300000.0
2006-06-22 01:17:00,0.61671,0.61671,0.61648,0.61653,45300000.0
2006-06-22 01:18:00,0.61655,0.61661,0.61643,0.61661,106900000.0
2006-06-22 01:19:00,0.61657,0.61674,0.61657,0.61659,58399999.0
2006-06-22 01:20:00,0.61647,0.61651,0.61645,0.61645,41600000.0
2006-06-22 01:21:00,0.61631,0.61644,0.61631,0.61636,181800000.0
2006-06-22 01:22:00,0.61621,0.61634,0.61621,0.61631,125000000.0
2006-06-22 01:23:00,0.61623,0.61637,0.61623,0.61637,92200000.0
2006-06-22 01:24:00,0.61638,0.61644,0.61631,0.61644,40600000.0
2006-06-22 01:25:00,0.61639,0.61648,0.61631,0.61648,78900000.0
2006-06-22 01:26:00,0.61645,0.61645,0.61638,0.61638,28700000.0
2006-06-22 01:27:00,0.61632,0.61645,0.61629,0.61642,81600000.0
2006-06-22 01:28:00,0.6164,0.61645,0.6163,0.61635,174199998.0
2006-06-22 01:29:00,0.61635,0.61635,0.61632,0.61632,31600000.0
2006-06-22 01:30:00,0.6164,0.6164,0.6163,0.6163,38900000.0
2006-06-22 01:31:00,0.61635,0.6164,0.6163,0.6164,119300001.0
2006-06-22 01:32:00,0.61635,0.61644,0.61635,0.61644,90500001.0
2006-06-22 01:33:00,0.6164,0.61645,0.6163,0.61635,64900000.0
2006-06-22 01:34:00,0.61658,0.61659,0.61648,0.61659,103200000.0
2006-06-22 01:35:00,0.6166,0.61665,0.61658,0.6166,128100000.0
2006-06-22 01:36:00,0.61668,0.6168,0.61668,0.61678,100899999.0
2006-06-22 01:37:00,0.61687,0.61699,0.61685,0.61685,59800000.0
2006-06-22 01:38:00,0.61683,0.61711,0.61675,0.61704,101999999.0
2006-06-22 01:39:00,0.617,0.61706,0.6169,0.6169,63100000.0
2006-06-22 01:40:00,0.61703,0.61705,0.61689,0.61689,125899999.0
2006-06-22 01:41:00,0.61702,0.61704,0.61691,0.61692,63900000.0
2006-06-22 01:42:00,0.61692,0.61717,0.61692,0.61717,32300000.0
2006-06-22 01:43:00,0.61722,0.61722,0.61706,0.61706,33800000.0
2006-06-22 01:44:00,0.61703,0.61703,0.61684,0.6169,70500002.0
2006-06-22 01:45:00,0.61694,0.6171,0.61694,0.6171,64700000.0
2006-06-22 01:46:00,0.61706,0.61723,0.61706,0.61714,94000002.0
2006-06-22 01:47:00,0.61717,0.61717,0.61704,0.61707,82500002.0
2006-06-22 01:48:00,0.61711,0.61722,0.61708,0.6171,112200000.0
2006-06-22 01:49:00,0.61721,0.61731,0.61707,0.6172,107399997.0
2006-06-22 01:50:00,0.61731,0.61731,0.6171,0.6171,80700000.0
2006-06-22 01:51:00,0.61716,0.61742,0.61716,0.61737,125399999.0
2006-06-22 01:52:00,0.61722,0.61728,0.61712,0.61728,83299999.0
2006-06-22 01:53:00,0.6173,0.61743,0.61714,0.61743,72099999.0
2006-06-22 01:54:00,0.61751,0.61751,0.61735,0.6175,116700001.0
2006-06-22 01:55:00,0.61737,0.61747,0.61729,0.61739,118499999.0
2006-06-22 01:56:00,0.61735,0.61735,0.61709,0.61717,69200001.0
2006-06-22 01:57:00,0.61717,0.61728,0.61717,0.61717,88800001.0
2006-06-22 01:58:00,0.61715,0.6173,0.61713,0.6173,98399999.0
2006-06-22 01:59:00,0.61742,0.61761,0.61742,0.61752,109799999.0
2006-06-22 02:00:00,0.61755,0.61755,0.61745,0.61746,77300001.0
2006-06-22 02:01:00,0.61752,0.61758,0.61748,0.61758,67799999.0
2006-06-22 02:02:00,0.61751,0.61757,0.61744,0.61745,222600000.0
2006-06-22 02:03:00,0.61741,0.6176,0.61741,0.6175,119600000.0
2006-06-22 02:04:00,0.61755,0.6176,0.61755,0.61755,38999999.0
2006-06-22 02:05:00,0.61757,0.6176,0.6175,0.6176,62999998.0
2006-06-22 02:06:00,0.6176,0.61764,0.61754,0.6176,119799999.0
2006-06-22 02:07:00,0.61756,0.6176,0.61752,0.61757,72100000.0
2006-06-22 02:08:00,0.61748,0.6176,0.61748,0.6176,77200000.0
2006-06-22 02:09:00,0.61751,0.61751,0.61742,0.61747,72800001.0
2006-06-22 02:10:00,0.61751,0.61763,0.61743,0.61763,54699999.0
2006-06-22 02:11:00,0.6176,0.6176,0.6175,0.61755,63400000.0
2006-06-22 02:12:00,0.61761,0.61765,0.61715,0.6174,143999999.0
2006-06-22 02:13:00,0.61741,0.61752,0.6174,0.61743,79599999.0
2006-06-22 02:14:00,0.61747,0.61749,0.61733,0.61733,117600000.0
2006-06-22 02:15:00,0.6173,0.61755,0.6173,0.61741,49800000.0
2006-06-22 02:16:00,0.61732,0.61741,0.61732,0.61732,145700004.0
2006-06-22 02:17:00,0.61732,0.61738,0.61732,0.61738,25500000.0
2006-06-22 02:18:00,0.61731,0.61745,0.61731,0.61734,66500001.0
2006-06-22 02:19:00,0.6174,0.61767,0.6174,0.6174,59099999.0
2006-06-22 02:20:00,0.61741,0.61741,0.61695,0.61695,81900000.0
2006-06-22 02:21:00,0.61687,0.61711,0.61683,0.61707,115500001.0
2006-06-22 02:22:00,0.61707,0.61709,0.61661,0.61673,94300000.0
2006-06-22 02:23:00,0.6166,0.6168,0.6166,0.61665,137199999.0
2006-06-22 02:24:00,0.61677,0.61683,0.61664,0.61677,122800002.0
2006-06-22 02:25:00,0.61688,0.617,0.61678,0.61683,78500001.0
2006-06-22 02:26:00,0.61691,0.61701,0.61686,0.61686,50200000.0
2006-06-22 02:27:00,0.61691,0.61698,0.61673,0.61675,146400000.0
2006-06-22 02:28:00,0.61675,0.61693,0.61675,0.61693,74199998.0
2006-06-22 02:29:00,0.61695,0.61695,0.6168,0.61685,91099998.0
2006-06-22 02:30:00,0.61695,0.61695,0.61687,0.61695,50899999.0
2006-06-22 02:31:00,0.61693,0.61711,0.61687,0.61711,117299999.0
2006-06-22 02:32:00,0.617,0.617,0.61696,0.61696,66500001.0
2006-06-22 02:33:00,0.61693,0.61693,0.61684,0.61687,25400000.0
2006-06-22 02:34:00,0.61665,0.61672,0.61638,0.61672,81100000.0
2006-06-22 02:35:00,0.6166,0.6166,0.61631,0.61631,92799998.0
2006-06-22 02:36:00,0.61631,0.61648,0.61631,0.61635,91199999.0
2006-06-22 02:37:00,0.6164,0.6164,0.61609,0.61609,41800000.0
2006-06-22 02:38:00,0.61611,0.61611,0.61553,0.61554,125600001.0
2006-06-22 02:39:00,0.61561,0.61579,0.61559,0.61559,67300000.0
2006-06-22 02:40:00,0.61552,0.61574,0.61551,0.61565,98000002.0
2006-06-22 02:41:00,0.61564,0.6158,0.61556,0.61556,78100001.0
2006-06-22 02:42:00,0.61577,0.61579,0.61566,0.61566,38400000.0
2006-06-22 02:43:00,0.61547,0.61547,0.61514,0.61537,81200000.0
2006-06-22 02:44:00,0.61545,0.61545,0.6149,0.6149,79899999.0
2006-06-22 02:45:00,0.61494,0.61497,0.61425,0.61435,85500000.0
2006-06-22 02:46:00,0.61432,0.61457,0.61431,0.61451,149000001.0
2006-06-22 02:47:00,0.6146,0.61496,0.6146,0.61496,53200000.0
2006-06-22 02:48:00,0.61491,0.61491,0.61465,0.61466,88099999.0
2006-06-22 02:49:00,0.61474,0.61486,0.61474,0.61483,92200000.0
2006-06-22 02:50:00,0.61485,0.61485,0.61466,0.61467,110699999.0
2006-06-22 02:51:00,0.61467,0.6148,0.61458,0.61467,133100001.0
2006-06-22 02:52:00,0.61456,0.61471,0.61456,0.61465,104000000.0
2006-06-22 02:53:00,0.61482,0.61488,0.61475,0.61475,137000001.0
2006-06-22 02:54:00,0.61478,0.61478,0.61477,0.61478,34300000.0
2006-06-22 02:55:00,0.61482,0.6152,0.61482,0.6152,67000000.0
2006-06-22 02:56:00,0.6153,0.6153,0.61504,0.61504,118700000.0
2006-06-22 02:57:00,0.615,0.61513,0.615,0.61511,99000001.0
2006-06-22 02:58:00,0.61511,0.61528,0.61511,0.6152,64400001.0
2006-06-22 02:59:00,0.61522,0.61522,0.61509,0.61514,63700001.0
2006-06-22 03:00:00,0.61512,0.61527,0.61512,0.61527,86699998.0
2006-06-22 03:01:00,0.61537,0.61557,0.61537,0.61555,74000000.0
2006-06-22 03:02:00,0.6155,0.61564,0.6155,0.61557,52300000.0
2006-06-22 03:03:00,0.61558,0.61561,0.61543,0.61543,98100000.0
2006-06-22 03:04:00,0.61548,0.61548,0.6153,0.6153,90899999.0
2006-06-22 03:05:00,0.61545,0.61557,0.61545,0.61555,147599998.0
2006-06-22 03:06:00,0.61542,0.61549,0.61539,0.6154,90000000.0
2006-06-22 03:07:00,0.61537,0.61537,0.61528,0.61535,34400000.0
2006-06-22 03:08:00,0.61532,0.6154,0.61529,0.61534,139300000.0
2006-06-22 03:09:00,0.6154,0.61542,0.61537,0.61541,79499999.0
2006-06-22 03:10:00,0.61548,0.61557,0.61548,0.61553,78000000.0
2006-06-22 03:11:00,0.61559,0.61572,0.61556,0.6156,75799999.0
2006-06-22 03:12:00,0.61565,0.6157,0.6155,0.61565,61400001.0
2006-06-22 03:13:00,0.61566,0.61567,0.61566,0.61567,23900000.0
2006-06-22 03:14:00,0.6157,0.61582,0.6157,0.61582,67300000.0
2006-06-22 03:15:00,0.6158,0.6158,0.61566,0.61566,57900000.0
2006-06-22 03:16:00,0.61574,0.61583,0.61574,0.61577,68700000.0
2006-06-22 03:17:00,0.61572,0.61594,0.61572,0.61587,38399999.0
2006-06-22 03:18:00,0.61598,0.61615,0.61596,0.61615,82399998.0
2006-06-22 03:19:00,0.61605,0.6162,0.61574,0.61574,68000000.0
2006-06-22 03:20:00,0.61574,0.61586,0.61574,0.61586,147600001.0
2006-06-22 03:21:00,0.61586,0.61589,0.61586,0.61589,27000000.0
2006-06-22 03:22:00,0.61582,0.61598,0.61582,0.61598,17400000.0
2006-06-22 03:23:00,0.61598,0.61601,0.61591,0.61591,66899999.0
2006-06-22 03:24:00,0.61595,0.61595,0.6159,0.61595,15000000.0
2006-06-22 03:25:00,0.61585,0.61595,0.61585,0.61595,66299998.0
2006-06-22 03:26:00,0.61595,0.616,0.61585,0.61585,100900000.0
2006-06-22 03:27:00,0.61599,0.61603,0.61593,0.61603,39900000.0
2006-06-22 03:28:00,0.61601,0.61615,0.61595,0.61605,78500000.0
2006-06-22 03:29:00,0.61612,0.61624,0.61612,0.61624,25300000.0
2006-06-22 03:30:00,0.61625,0.61626,0.61614,0.6162,72100000.0
2006-06-22 03:31:00,0.61629,0.61635,0.61624,0.61633,101800001.0
2006-06-22 03:32:00,0.61618,0.61627,0.61609,0.61616,168499999.0
2006-06-22 03:33:00,0.6161,0.6161,0.61595,0.61595,68600000.0
2006-06-22 03:34:00,0.61595,0.61605,0.61595,0.616,122100002.0
2006-06-22 03:35:00,0.6161,0.6161,0.616,0.61605,58200000.0
2006-06-22 03:36:00,0.61593,0.61603,0.61593,0.616,83999999.0
2006-06-22 03:37:00,0.61603,0.61603,0.6159,0.61595,117199998.0
2006-06-22 03:38:00,0.61602,0.61613,0.61602,0.61613,59899999.0
2006-06-22 03:39:00,0.61611,0.61611,0.61598,0.61607,67800000.0
2006-06-22 03:40:00,0.61605,0.61615,0.61605,0.61615,61000000.0
2006-06-22 03:41:00,0.61615,0.61617,0.61605,0.61615,81199999.0
2006-06-22 03:42:00,0.61602,0.61623,0.61598,0.61623,73700000.0
2006-06-22 03:43:00,0.61606,0.61606,0.61586,0.61586,60300000.0
2006-06-22 03:44:00,0.61587,0.61593,0.61585,0.6159,66200000.0
2006-06-22 03:45:00,0.61604,0.61604,0.61596,0.61596,22300000.0
2006-06-22 03:46:00,0.61601,0.61601,0.61572,0.61598,109500001.0
2006-06-22 03:47:00,0.61591,0.61594,0.61591,0.61594,16400000.0
2006-06-22 03:48:00,0.61586,0.61597,0.61582,0.61588,135400001.0
2006-06-22 03:49:00,0.61577,0.61598,0.61574,0.61598,81900000.0
2006-06-22 03:50:00,0.61595,0.61597,0.6159,0.6159,75399999.0
2006-06-22 03:51:00,0.61598,0.61602,0.61596,0.61598,89900000.0
2006-06-22 03:52:00,0.61602,0.61602,0.61589,0.61593,40500000.0
2006-06-22 03:53:00,0.6158,0.61588,0.61576,0.61588,62899999.0
2006-06-22 03:54:00,0.61583,0.6161,0.61581,0.6161,135800001.0
2006-06-22 03:55:00,0.61598,0.61609,0.61588,0.61609,106000000.0
2006-06-22 03:56:00,0.61599,0.61599,0.61578,0.61578,123799999.0
2006-06-22 03:57:00,0.6157,0.6159,0.6157,0.6159,55899999.0
2006-06-22 03:58:00,0.61585,0.61585,0.61575,0.6158,147500000.0
2006-06-22 03:59:00,0.6158,0.6159,0.6158,0.61585,52499999.0
2006-06-22 04:00:00,0.61585,0.61603,0.61585,0.61599,74600000.0
2006-06-22 04:01:00,0.61588,0.61588,0.6158,0.61588,50200001.0
2006-06-22 04:02:00,0.61575,0.61577,0.61575,0.61577,16600000.0
2006-06-22 04:03:00,0.61584,0.61587,0.61582,0.61585,97200000.0
2006-06-22 04:04:00,0.6159,0.6159,0.61581,0.61581,96900001.0
2006-06-22 04:05:00,0.61575,0.61585,0.61575,0.61583,58399999.0
2006-06-22 04:06:00,0.61585,0.61585,0.61575,0.6158,143199999.0
2006-06-22 04:07:00,0.61583,0.61585,0.6158,0.61585,88100000.0
2006-06-22 04:08:00,0.61603,0.61603,0.61587,0.61587,69200000.0
2006-06-22 04:09:00,0.61595,0.61595,0.61574,0.61585,98700000.0
2006-06-22 04:10:00,0.61575,0.61586,0.61571,0.61578,94699999.0
2006-06-22 04:11:00,0.61584,0.61588,0.61571,0.61588,117300001.0
2006-06-22 04:12:00,0.61588,0.61588,0.61576,0.61583,55400000.0
2006-06-22 04:13:00,0.61585,0.61585,0.61577,0.61577,73999999.0
2006-06-22 04:14:00,0.61583,0.61585,0.6157,0.6157,77300000.0
2006-06-22 04:15:00,0.6158,0.61592,0.6158,0.61582,136900003.0
2006-06-22 04:16:00,0.61572,0.61578,0.6157,0.61572,106800000.0
2006-06-22 04:17:00,0.61575,0.61575,0.61565,0.6157,80800000.0
2006-06-22 04:18:00,0.61576,0.61583,0.61573,0.61583,37300000.0
2006-06-22 04:19:00,0.61582,0.61587,0.61577,0.61577,80200001.0
2006-06-22 04:20:00,0.61577,0.61587,0.61577,0.61587,44700000.0
2006-06-22 04:21:00,0.61595,0.61595,0.61585,0.61585,190199997.0
2006-06-22 04:22:00,0.61591,0.61616,0.61591,0.61611,92499999.0
2006-06-22 04:23:00,0.61614,0.61614,0.61594,0.61594,78700001.0
2006-06-22 04:24:00,0.61591,0.616,0.61591,0.61595,52299999.0
2006-06-22 04:25:00,0.6161,0.6161,0.61605,0.61605,54599998.0
2006-06-22 04:26:00,0.616,0.61605,0.61595,0.61595,35200001.0
2006-06-22 04:27:00,0.61605,0.61605,0.61595,0.616,35900000.0
2006-06-22 04:28:00,0.6161,0.6161,0.61595,0.61605,77100000.0
2006-06-22 04:29:00,0.61607,0.61607,0.61605,0.61605,29999999.0
2006-06-22 04:30:00,0.616,0.61605,0.61595,0.616,82800001.0
2006-06-22 04:31:00,0.61595,0.6161,0.61595,0.616,114800000.0
2006-06-22 04:32:00,0.61595,0.6161,0.61595,0.61603,72200002.0
2006-06-22 04:33:00,0.616,0.61605,0.61597,0.616,105800001.0
2006-06-22 04:34:00,0.61601,0.61601,0.61593,0.61593,121700000.0
2006-06-22 04:35:00,0.61595,0.61605,0.6159,0.61605,38700000.0
2006-06-22 04:36:00,0.616,0.61605,0.61595,0.61603,30200000.0
2006-06-22 04:37:00,0.616,0.616,0.61595,0.61595,37400000.0
2006-06-22 04:38:00,0.61605,0.61605,0.61592,0.61605,91200002.0
2006-06-22 04:39:00,0.61605,0.6161,0.616,0.61605,103199999.0
2006-06-22 04:40:00,0.61605,0.61605,0.616,0.616,114000000.0
2006-06-22 04:41:00,0.61605,0.61605,0.61595,0.616,53700000.0
2006-06-22 04:42:00,0.61606,0.61612,0.61603,0.61612,135200000.0
2006-06-22 04:43:00,0.61606,0.61613,0.61598,0.61602,84100000.0
2006-06-22 04:44:00,0.61597,0.61608,0.61591,0.61593,100999999.0
2006-06-22 04:45:00,0.61599,0.61609,0.61599,0.61606,72700001.0
2006-06-22 04:46:00,0.61609,0.61617,0.61605,0.61605,135699999.0
2006-06-22 04:47:00,0.61609,0.61618,0.61606,0.6161,74300000.0
2006-06-22 04:48:00,0.61608,0.61613,0.61603,0.61613,104900000.0
2006-06-22 04:49:00,0.61616,0.61627,0.61613,0.61618,80299998.0
2006-06-22 04:50:00,0.6163,0.61631,0.61616,0.61622,71400001.0
2006-06-22 04:51:00,0.61622,0.61622,0.61612,0.61612,70199999.0
2006-06-22 04:52:00,0.61613,0.61628,0.61612,0.61612,47800000.0
2006-06-22 04:53:00,0.61615,0.61625,0.61615,0.61625,25299999.0
2006-06-22 04:54:00,0.61617,0.61622,0.61609,0.61622,64400000.0
2006-06-22 04:55:00,0.61625,0.61625,0.61615,0.6162,46900000.0
2006-06-22 04:56:00,0.61615,0.61625,0.61615,0.61625,128199999.0
2006-06-22 04:57:00,0.61628,0.61632,0.61605,0.61622,94300000.0
2006-06-22 04:58:00,0.61615,0.61625,0.61615,0.61615,80899999.0
2006-06-22 04:59:00,0.61627,0.61632,0.61619,0.61632,102700001.0
2006-06-22 05:00:00,0.61633,0.61633,0.61617,0.61621,65200000.0
2006-06-22 05:01:00,0.61615,0.6163,0.61611,0.6163,114699998.0
2006-06-22 05:02:00,0.61637,0.61637,0.6163,0.6163,10400000.0
2006-06-22 05:03:00,0.61636,0.61638,0.61625,0.61637,85000000.0
2006-06-22 05:04:00,0.61645,0.61645,0.61623,0.61633,102999999.0
2006-06-22 05:05:00,0.6163,0.61635,0.61625,0.61625,72199999.0
2006-06-22 05:06:00,0.61638,0.6164,0.61629,0.61632,47700001.0
2006-06-22 05:07:00,0.6163,0.61635,0.61622,0.6163,91700001.0
2006-06-22 05:08:00,0.61635,0.6164,0.61625,0.6163,125099998.0
2006-06-22 05:09:00,0.61637,0.61639,0.6163,0.61638,64400000.0
2006-06-22 05:10:00,0.61633,0.61641,0.61627,0.61627,67400002.0
2006-06-22 05:11:00,0.61629,0.6164,0.61622,0.61629,142099997.0
2006-06-22 05:12:00,0.6162,0.6163,0.6162,0.6162,59300001.0
2006-06-22 05:13:00,0.6162,0.61625,0.61607,0.6162,69100000.0
2006-06-22 05:14:00,0.6162,0.61625,0.61615,0.61625,77100000.0
2006-06-22 05:15:00,0.61615,0.61615,0.61604,0.61604,126900000.0
2006-06-22 05:16:00,0.616,0.61602,0.61593,0.61598,61300000.0
2006-06-22 05:17:00,0.61606,0.61613,0.61603,0.61613,90600000.0
2006-06-22 05:18:00,0.61615,0.61615,0.61595,0.61605,90799999.0
2006-06-22 05:19:00,0.6161,0.6162,0.61605,0.6162,56600000.0
2006-06-22 05:20:00,0.6161,0.61615,0.61605,0.61605,46200000.0
2006-06-22 05:21:00,0.61618,0.61622,0.61604,0.61622,49399999.0
2006-06-22 05:22:00,0.61623,0.6163,0.6162,0.6163,54699998.0
2006-06-22 05:23:00,0.61614,0.61614,0.61597,0.61597,35200000.0
2006-06-22 05:24:00,0.61605,0.61605,0.61595,0.616,95000000.0
2006-06-22 05:25:00,0.6159,0.61608,0.6159,0.61598,170900000.0
2006-06-22 05:26:00,0.61592,0.61597,0.61588,0.61594,78800000.0
2006-06-22 05:27:00,0.61595,0.61598,0.6158,0.61598,34700000.0
2006-06-22 05:28:00,0.61608,0.61623,0.61603,0.61623,69500001.0
2006-06-22 05:29:00,0.6162,0.61621,0.61611,0.61621,55400000.0
2006-06-22 05:30:00,0.61609,0.61613,0.61603,0.61603,83300001.0
2006-06-22 05:31:00,0.61602,0.61605,0.61595,0.61605,79799998.0
2006-06-22 05:32:00,0.61602,0.61614,0.61597,0.61607,80599998.0
2006-06-22 05:33:00,0.61614,0.61625,0.61607,0.61613,96299998.0
2006-06-22 05:34:00,0.61622,0.6163,0.61619,0.6163,49400000.0
2006-06-22 05:35:00,0.61635,0.61635,0.61627,0.61627,114200000.0
2006-06-22 05:36:00,0.6163,0.6163,0.61592,0.61618,111399998.0
2006-06-22 05:37:00,0.61622,0.61622,0.61611,0.61611,90499999.0
2006-06-22 05:38:00,0.61613,0.61622,0.61611,0.61614,137700000.0
2006-06-22 05:39:00,0.61605,0.61617,0.61605,0.61617,46400000.0
2006-06-22 05:40:00,0.61622,0.61625,0.61608,0.61618,92600000.0
2006-06-22 05:41:00,0.61614,0.61614,0.61606,0.6161,54800000.0
2006-06-22 05:42:00,0.61617,0.61623,0.61608,0.61623,125000000.0
2006-06-22 05:43:00,0.61613,0.61618,0.61613,0.61618,69700000.0
2006-06-22 05:44:00,0.61613,0.61615,0.6161,0.6161,85799999.0
2006-06-22 05:45:00,0.61609,0.61618,0.61602,0.61618,71099999.0
2006-06-22 05:46:00,0.6162,0.61625,0.6162,0.6162,97899999.0
2006-06-22 05:47:00,0.61622,0.61622,0.61605,0.61605,57200000.0
2006-06-22 05:48:00,0.6162,0.61625,0.61615,0.61622,70600002.0
2006-06-22 05:49:00,0.61627,0.61633,0.61622,0.61633,46199999.0
2006-06-22 05:50:00,0.61627,0.61635,0.61613,0.61613,117199999.0
2006-06-22 05:51:00,0.61625,0.61625,0.61615,0.61615,62399999.0
2006-06-22 05:52:00,0.61627,0.61629,0.61616,0.61617,85400000.0
2006-06-22 05:53:00,0.61615,0.61625,0.61615,0.61615,50099999.0
2006-06-22 05:54:00,0.61615,0.6163,0.61615,0.61615,33000000.0
2006-06-22 05:55:00,0.61616,0.61623,0.61609,0.61619,81000000.0
2006-06-22 05:56:00,0.6162,0.6162,0.61615,0.6162,67300000.0
2006-06-22 05:57:00,0.61615,0.6163,0.61615,0.61615,93100001.0
2006-06-22 05:58:00,0.61623,0.61628,0.61623,0.61628,114199999.0
2006-06-22 05:59:00,0.61638,0.61638,0.61627,0.61635,86400000.0
2006-06-22 06:00:00,0.61625,0.6163,0.61625,0.6163,45599999.0
2006-06-22 06:01:00,0.61635,0.61635,0.6162,0.6163,99600002.0
2006-06-22 06:02:00,0.6163,0.61635,0.6162,0.6163,81400001.0
2006-06-22 06:03:00,0.6163,0.6163,0.6163,0.6163,31800000.0
2006-06-22 06:04:00,0.61635,0.61635,0.61627,0.61627,75300002.0
2006-06-22 06:05:00,0.61632,0.61632,0.61619,0.61625,77900001.0
2006-06-22 06:06:00,0.61618,0.61618,0.61611,0.61611,67300000.0
2006-06-22 06:07:00,0.61616,0.6162,0.6161,0.61616,70600000.0
2006-06-22 06:08:00,0.6162,0.6163,0.6162,0.61625,100999998.0
2006-06-22 06:09:00,0.6162,0.61625,0.6161,0.61625,145799999.0
2006-06-22 06:10:00,0.61623,0.61635,0.61615,0.61622,111699998.0
2006-06-22 06:11:00,0.61624,0.61638,0.61624,0.61638,18300000.0
2006-06-22 06:12:00,0.61641,0.61641,0.61629,0.61629,31999999.0
2006-06-22 06:13:00,0.6163,0.61635,0.6163,0.6163,56200000.0
2006-06-22 06:14:00,0.6163,0.61635,0.6163,0.6163,38299999.0
2006-06-22 06:15:00,0.6163,0.61633,0.61624,0.61628,52500000.0
2006-06-22 06:16:00,0.6162,0.6162,0.616,0.61617,54899999.0
2006-06-22 06:17:00,0.61625,0.61627,0.61615,0.6162,107199999.0
2006-06-22 06:18:00,0.6161,0.61625,0.6161,0.61615,144800000.0
2006-06-22 06:19:00,0.6162,0.61627,0.6162,0.61627,17500000.0
2006-06-22 06:20:00,0.61615,0.61615,0.61608,0.61614,86100000.0
2006-06-22 06:21:00,0.6162,0.6162,0.61615,0.6162,43600000.0
2006-06-22 06:22:00,0.61611,0.61611,0.61605,0.61605,63499999.0
2006-06-22 06:23:00,0.61602,0.61602,0.61574,0.61598,51100001.0
2006-06-22 06:24:00,0.61603,0.61605,0.61595,0.616,69700000.0
2006-06-22 06:25:00,0.61603,0.61618,0.61603,0.61607,81200000.0
2006-06-22 06:26:00,0.61607,0.61615,0.61607,0.6161,30700000.0
2006-06-22 06:27:00,0.6161,0.61615,0.61605,0.6161,134499999.0
2006-06-22 06:28:00,0.61608,0.61613,0.61603,0.61613,74600001.0
2006-06-22 06:29:00,0.6161,0.61615,0.6161,0.61615,91300001.0
2006-06-22 06:30:00,0.6161,0.61617,0.61605,0.61605,37400000.0
2006-06-22 06:31:00,0.61614,0.61622,0.6161,0.61618,96600000.0
2006-06-22 06:32:00,0.61624,0.61636,0.61623,0.61627,71800001.0
2006-06-22 06:33:00,0.61605,0.6163,0.61605,0.6163,64100000.0
2006-06-22 06:34:00,0.6162,0.61625,0.61617,0.61617,47799999.0
2006-06-22 06:35:00,0.61617,0.61625,0.61615,0.61625,94900002.0
2006-06-22 06:36:00,0.6161,0.61625,0.6161,0.61625,106100000.0
2006-06-22 06:37:00,0.6162,0.61625,0.6162,0.61625,93400001.0
2006-06-22 06:38:00,0.61617,0.61618,0.61607,0.61611,73100002.0
2006-06-22 06:39:00,0.61619,0.61628,0.61617,0.61618,59599999.0
2006-06-22 06:40:00,0.61607,0.61615,0.61607,0.6161,66900000.0
2006-06-22 06:41:00,0.6161,0.61615,0.61605,0.6161,75599997.0
2006-06-22 06:42:00,0.61595,0.61615,0.61595,0.61615,62200000.0
2006-06-22 06:43:00,0.6161,0.61615,0.61607,0.61615,90700001.0
2006-06-22 06:44:00,0.6161,0.61614,0.61601,0.61608,165299998.0
2006-06-22 06:45:00,0.61598,0.61603,0.61589,0.61603,79699998.0
2006-06-22 06:46:00,0.61605,0.61605,0.61595,0.61605,101699999.0
2006-06-22 06:47:00,0.616,0.61611,0.61599,0.61607,148599998.0
2006-06-22 06:48:00,0.6161,0.61617,0.61605,0.61617,54300000.0
2006-06-22 06:49:00,0.6161,0.6161,0.6161,0.6161,12700000.0
2006-06-22 06:50:00,0.61615,0.61615,0.6161,0.61613,39700000.0
2006-06-22 06:51:00,0.61618,0.61618,0.61602,0.61607,72599999.0
2006-06-22 06:52:00,0.6161,0.6162,0.616,0.6162,130900001.0
2006-06-22 06:53:00,0.61618,0.61625,0.61604,0.61619,51800000.0
2006-06-22 06:54:00,0.6162,0.61623,0.6162,0.6162,28700000.0
2006-06-22 06:55:00,0.6162,0.6163,0.6162,0.6162,62300000.0
2006-06-22 06:56:00,0.61625,0.61625,0.61615,0.6162,104400000.0
2006-06-22 06:57:00,0.61624,0.61642,0.61616,0.61642,101499998.0
2006-06-22 06:58:00,0.61625,0.61637,0.61625,0.61627,104099999.0
2006-06-22 06:59:00,0.61606,0.61621,0.61606,0.61621,74000001.0
2006-06-22 07:00:00,0.61615,0.61622,0.61615,0.61622,27500000.0
2006-06-22 07:01:00,0.61625,0.61625,0.61625,0.61625,21400000.0
2006-06-22 07:02:00,0.61623,0.61625,0.61615,0.6162,134400000.0
2006-06-22 07:03:00,0.61621,0.61621,0.61607,0.6161,95700001.0
2006-06-22 07:04:00,0.61608,0.61613,0.61601,0.61613,90500000.0
2006-06-22 07:05:00,0.61609,0.61614,0.61601,0.61608,59600001.0
2006-06-22 07:06:00,0.61606,0.61611,0.61593,0.61598,102200000.0
2006-06-22 07:07:00,0.61603,0.61603,0.61586,0.6159,71900000.0
2006-06-22 07:08:00,0.61598,0.61603,0.61575,0.61598,72599999.0
2006-06-22 07:09:00,0.61595,0.6161,0.61595,0.61605,73500000.0
2006-06-22 07:10:00,0.61602,0.61602,0.61591,0.61591,44700000.0
2006-06-22 07:11:00,0.61565,0.61596,0.61565,0.61593,128300000.0
2006-06-22 07:12:00,0.61587,0.61587,0.61578,0.61584,81199999.0
2006-06-22 07:13:00,0.61583,0.61583,0.61558,0.61559,84500000.0
2006-06-22 07:14:00,0.61568,0.61582,0.61568,0.61582,97500001.0
2006-06-22 07:15:00,0.6157,0.61573,0.6156,0.61567,64500000.0
2006-06-22 07:16:00,0.61573,0.61575,0.6157,0.6157,62099999.0
2006-06-22 07:17:00,0.61567,0.61567,0.61557,0.61567,44500000.0
2006-06-22 07:18:00,0.6157,0.61575,0.61565,0.61575,123200002.0
2006-06-22 07:19:00,0.61579,0.61579,0.61571,0.61571,15900000.0
2006-06-22 07:20:00,0.61568,0.61578,0.61565,0.61566,50199998.0
2006-06-22 07:21:00,0.61562,0.61571,0.61562,0.61568,49500001.0
2006-06-22 07:22:00,0.61567,0.61568,0.61567,0.61568,12400000.0
2006-06-22 07:23:00,0.6156,0.61567,0.61555,0.61565,51499999.0
2006-06-22 07:24:00,0.61556,0.61563,0.61541,0.61552,71400000.0
2006-06-22 07:25:00,0.61558,0.61564,0.61554,0.61564,74899999.0
2006-06-22 07:26:00,0.6156,0.61565,0.6156,0.6156,42200000.0
2006-06-22 07:27:00,0.61565,0.61565,0.6156,0.61565,105200000.0
2006-06-22 07:28:00,0.61556,0.61559,0.61556,0.61559,29400000.0
2006-06-22 07:29:00,0.61562,0.61562,0.61544,0.61557,92900000.0
2006-06-22 07:30:00,0.6156,0.61565,0.61555,0.61565,39900000.0
2006-06-22 07:31:00,0.6156,0.61565,0.61555,0.61565,63599999.0
2006-06-22 07:32:00,0.61565,0.6157,0.61555,0.61555,108199999.0
2006-06-22 07:33:00,0.61555,0.61565,0.6155,0.61565,81899999.0
2006-06-22 07:34:00,0.61557,0.6157,0.61535,0.61565,91599999.0
2006-06-22 07:35:00,0.61553,0.61561,0.61549,0.61549,18400000.0
2006-06-22 07:36:00,0.6155,0.61563,0.6155,0.61563,85300000.0
2006-06-22 07:37:00,0.61565,0.61565,0.61555,0.6156,90700000.0
2006-06-22 07:38:00,0.61568,0.6158,0.61568,0.61576,129300001.0
2006-06-22 07:39:00,0.6157,0.61575,0.61568,0.61568,81499998.0
2006-06-22 07:40:00,0.61565,0.6158,0.61565,0.61575,122400000.0
2006-06-22 07:41:00,0.61573,0.61575,0.61565,0.61575,28000000.0
2006-06-22 07:42:00,0.61575,0.61575,0.6157,0.6157,20800000.0
2006-06-22 07:43:00,0.61575,0.61575,0.61555,0.61555,68999999.0
2006-06-22 07:44:00,0.61566,0.61566,0.61553,0.6156,78300000.0
2006-06-22 07:45:00,0.6156,0.61565,0.61555,0.61555,117200000.0
2006-06-22 07:46:00,0.6156,0.61565,0.6156,0.6156,41000000.0
2006-06-22 07:47:00,0.61563,0.61563,0.6155,0.61561,90899997.0
2006-06-22 07:48:00,0.61563,0.61563,0.61538,0.61557,41999999.0
2006-06-22 07:49:00,0.61554,0.61572,0.61554,0.61572,98000000.0
2006-06-22 07:50:00,0.6157,0.61575,0.61555,0.61563,107599999.0
2006-06-22 07:51:00,0.61563,0.61574,0.61557,0.61557,125299999.0
2006-06-22 07:52:00,0.61566,0.61566,0.61562,0.61563,26200000.0
2006-06-22 07:53:00,0.61573,0.61576,0.61564,0.6157,61900000.0
2006-06-22 07:54:00,0.61574,0.61579,0.61558,0.61566,114900000.0
2006-06-22 07:55:00,0.61569,0.61586,0.61569,0.61575,110300000.0
2006-06-22 07:56:00,0.61577,0.61579,0.61573,0.61573,82100001.0
2006-06-22 07:57:00,0.61572,0.61572,0.61558,0.61572,62199999.0
2006-06-22 07:58:00,0.61575,0.61585,0.6157,0.6157,27900000.0
2006-06-22 07:59:00,0.6158,0.6158,0.6157,0.61575,81900000.0
2006-06-22 08:00:00,0.61567,0.61608,0.61567,0.61596,91599999.0
2006-06-22 08:01:00,0.61601,0.61601,0.61583,0.61583,127599998.0
2006-06-22 08:02:00,0.61586,0.616,0.61584,0.61586,76799999.0
2006-06-22 08:03:00,0.61588,0.61593,0.61585,0.61588,36500000.0
2006-06-22 08:04:00,0.61582,0.61582,0.61573,0.61577,47000000.0
2006-06-22 08:05:00,0.61583,0.61586,0.6157,0.6157,72800000.0
2006-06-22 08:06:00,0.61581,0.616,0.61581,0.61593,147999998.0
2006-06-22 08:07:00,0.61581,0.61594,0.61581,0.61592,104100000.0
2006-06-22 08:08:00,0.61591,0.61599,0.61587,0.61597,78100000.0
2006-06-22 08:09:00,0.61593,0.61597,0.61588,0.61592,55999999.0
2006-06-22 08:10:00,0.61603,0.61607,0.61597,0.61597,44100001.0
2006-06-22 08:11:00,0.61602,0.61616,0.61593,0.61599,62800000.0
2006-06-22 08:12:00,0.61584,0.61597,0.61584,0.61588,83500000.0
2006-06-22 08:13:00,0.61591,0.61603,0.61586,0.61603,65200000.0
2006-06-22 08:14:00,0.61595,0.61595,0.6159,0.6159,35000000.0
2006-06-22 08:15:00,0.6159,0.61595,0.6159,0.61595,55700000.0
2006-06-22 08:16:00,0.61579,0.61579,0.6154,0.61547,41500000.0
2006-06-22 08:17:00,0.61531,0.61531,0.61505,0.61513,58599999.0
2006-06-22 08:18:00,0.61513,0.61518,0.61503,0.61503,87900000.0
2006-06-22 08:19:00,0.61509,0.61521,0.61503,0.61516,66300001.0
2006-06-22 08:20:00,0.6153,0.61541,0.61524,0.61537,148099999.0
2006-06-22 08:21:00,0.61528,0.61555,0.61528,0.61538,148600001.0
2006-06-22 08:22:00,0.61543,0.61543,0.61529,0.61538,113200000.0
2006-06-22 08:23:00,0.61545,0.6155,0.61545,0.6155,28500000.0
2006-06-22 08:24:00,0.61563,0.61604,0.61555,0.61604,81999999.0
2006-06-22 08:25:00,0.61612,0.61612,0.61602,0.6161,83699997.0
2006-06-22 08:26:00,0.61607,0.61607,0.61598,0.61598,155900002.0
2006-06-22 08:27:00,0.61597,0.61597,0.61597,0.61597,5600000.0
2006-06-22 08:28:00,0.61595,0.61595,0.61583,0.61595,76399999.0
2006-06-22 08:29:00,0.61605,0.61605,0.61591,0.61598,96900000.0
2006-06-22 08:30:00,0.61606,0.61607,0.61581,0.61581,97400000.0
2006-06-22 08:31:00,0.61582,0.61582,0.61571,0.61575,42600000.0
2006-06-22 08:32:00,0.6159,0.61604,0.61587,0.61593,83600000.0
2006-06-22 08:33:00,0.61583,0.61585,0.61565,0.61583,101600000.0
2006-06-22 08:34:00,0.61596,0.61596,0.61579,0.61579,60000000.0
2006-06-22 08:35:00,0.61575,0.61575,0.61575,0.61575,46200001.0
2006-06-22 08:36:00,0.61572,0.61585,0.61565,0.61565,67500000.0
2006-06-22 08:37:00,0.61589,0.61591,0.61589,0.61591,23000000.0
2006-06-22 08:38:00,0.61592,0.61597,0.61589,0.61597,70500000.0
2006-06-22 08:39:00,0.61589,0.61597,0.61584,0.61593,68300000.0
2006-06-22 08:40:00,0.616,0.616,0.61595,0.61595,44100000.0
2006-06-22 08:41:00,0.61591,0.61591,0.61572,0.61572,67000001.0
2006-06-22 08:42:00,0.61603,0.61612,0.61603,0.61612,29599999.0
2006-06-22 08:43:00,0.61613,0.61626,0.61606,0.61608,65900000.0
2006-06-22 08:44:00,0.61612,0.61612,0.61595,0.61595,55800000.0
2006-06-22 08:45:00,0.6159,0.61602,0.61583,0.61583,79400000.0
2006-06-22 08:46:00,0.6159,0.61593,0.61568,0.61593,52499999.0
2006-06-22 08:47:00,0.6159,0.6159,0.61569,0.6157,94400001.0
2006-06-22 08:48:00,0.61567,0.61577,0.61567,0.61577,88800002.0
2006-06-22 08:49:00,0.61568,0.61568,0.61554,0.61554,25600001.0
2006-06-22 08:50:00,0.61546,0.61557,0.61541,0.61557,81300000.0
2006-06-22 08:51:00,0.61558,0.61562,0.6155,0.61557,73599999.0
2006-06-22 08:52:00,0.61567,0.6157,0.6156,0.6157,49100000.0
2006-06-22 08:53:00,0.61565,0.61571,0.61551,0.61551,105700001.0
2006-06-22 08:54:00,0.61553,0.61553,0.61547,0.61547,100699999.0
2006-06-22 08:55:00,0.6155,0.61554,0.61546,0.61548,135499998.0
2006-06-22 08:56:00,0.61541,0.61543,0.61513,0.61539,134300000.0
2006-06-22 08:57:00,0.61524,0.61524,0.615,0.61507,90300002.0
2006-06-22 08:58:00,0.61505,0.61523,0.61493,0.61517,83600000.0
2006-06-22 08:59:00,0.61517,0.61517,0.61501,0.61517,97399999.0
2006-06-22 09:00:00,0.61507,0.6152,0.61496,0.6152,85500001.0
2006-06-22 09:01:00,0.61494,0.61494,0.61483,0.61488,102000001.0
2006-06-22 09:02:00,0.61484,0.61487,0.61474,0.61487,56700000.0
2006-06-22 09:03:00,0.61489,0.61489,0.61458,0.61473,67299999.0
2006-06-22 09:04:00,0.61479,0.61489,0.61464,0.61482,74900000.0
2006-06-22 09:05:00,0.61467,0.61469,0.61464,0.61469,137100002.0
2006-06-22 09:06:00,0.61465,0.61482,0.61465,0.6148,101100000.0
2006-06-22 09:07:00,0.61483,0.61487,0.61476,0.61476,111200002.0
2006-06-22 09:08:00,0.61477,0.61497,0.61477,0.61492,125300001.0
2006-06-22 09:09:00,0.61486,0.6149,0.61476,0.61481,104000000.0
2006-06-22 09:10:00,0.61479,0.61482,0.61462,0.61475,109599998.0
2006-06-22 09:11:00,0.61481,0.61481,0.61468,0.61475,45000000.0
2006-06-22 09:12:00,0.61479,0.61504,0.61463,0.6148,150100000.0
2006-06-22 09:13:00,0.61493,0.61494,0.61486,0.61492,107400000.0
2006-06-22 09:14:00,0.61502,0.61548,0.61502,0.6153,105100000.0
2006-06-22 09:15:00,0.61525,0.61536,0.6152,0.6152,74700000.0
2006-06-22 09:16:00,0.61538,0.61563,0.61538,0.61563,109799999.0
2006-06-22 09:17:00,0.61554,0.61554,0.6153,0.6153,157700001.0
2006-06-22 09:18:00,0.61542,0.61547,0.61527,0.61538,97600002.0
2006-06-22 09:19:00,0.61542,0.61552,0.61542,0.61552,33800000.0
2006-06-22 09:20:00,0.61549,0.61555,0.61545,0.61555,64900000.0
2006-06-22 09:21:00,0.6155,0.6155,0.61547,0.6155,46600000.0
2006-06-22 09:22:00,0.61562,0.61599,0.61562,0.61584,99400001.0
2006-06-22 09:23:00,0.6158,0.61582,0.61568,0.61576,76300000.0
2006-06-22 09:24:00,0.6157,0.61577,0.61568,0.61577,89900000.0
2006-06-22 09:25:00,0.61575,0.61575,0.6156,0.6157,77999999.0
2006-06-22 09:26:00,0.61565,0.61565,0.61546,0.6155,125900000.0
2006-06-22 09:27:00,0.61553,0.61553,0.61518,0.61518,62299998.0
2006-06-22 09:28:00,0.61505,0.61517,0.61504,0.61504,130500004.0
2006-06-22 09:29:00,0.61491,0.61491,0.61449,0.61456,84500001.0
2006-06-22 09:30:00,0.61457,0.61465,0.6145,0.61457,91700001.0
2006-06-22 09:31:00,0.61467,0.6148,0.61462,0.61478,92700000.0
2006-06-22 09:32:00,0.61478,0.61479,0.6145,0.6145,111800001.0
2006-06-22 09:33:00,0.61447,0.6146,0.61442,0.6145,131300002.0
2006-06-22 09:34:00,0.61436,0.61439,0.61408,0.61437,100400000.0
2006-06-22 09:35:00,0.61438,0.61447,0.61423,0.61447,105200000.0
2006-06-22 09:36:00,0.61438,0.61457,0.61423,0.61423,76300001.0
2006-06-22 09:37:00,0.61412,0.61416,0.61388,0.61413,55800000.0
2006-06-22 09:38:00,0.61424,0.61424,0.61394,0.61394,120599999.0
2006-06-22 09:39:00,0.61404,0.61408,0.61393,0.61408,115100001.0
2006-06-22 09:40:00,0.61419,0.61427,0.61419,0.61427,68300000.0
2006-06-22 09:41:00,0.61427,0.61441,0.61424,0.61433,111100000.0
2006-06-22 09:42:00,0.61426,0.61432,0.61415,0.61415,77199998.0
2006-06-22 09:43:00,0.61416,0.61421,0.61398,0.61398,110200000.0
2006-06-22 09:44:00,0.6139,0.61401,0.61386,0.61398,127500001.0
2006-06-22 09:45:00,0.61385,0.61385,0.61353,0.61383,84900001.0
2006-06-22 09:46:00,0.61383,0.61388,0.61356,0.61361,119799997.0
2006-06-22 09:47:00,0.61356,0.61361,0.61335,0.61335,80700000.0
2006-06-22 09:48:00,0.61334,0.61368,0.61334,0.61349,94499999.0
2006-06-22 09:49:00,0.6133,0.61337,0.61312,0.61313,128299997.0
2006-06-22 09:50:00,0.61303,0.61309,0.61299,0.61309,66299999.0
2006-06-22 09:51:00,0.61315,0.61325,0.61315,0.61325,53200000.0
2006-06-22 09:52:00,0.61322,0.61328,0.61309,0.61309,165600000.0
2006-06-22 09:53:00,0.61304,0.6131,0.61291,0.61291,120199997.0
2006-06-22 09:54:00,0.61281,0.61291,0.6127,0.6128,84699999.0
2006-06-22 09:55:00,0.61268,0.61268,0.6124,0.6126,54800000.0
2006-06-22 09:56:00,0.61267,0.61267,0.61252,0.61261,88499999.0
2006-06-22 09:57:00,0.61256,0.61314,0.61256,0.61314,93199999.0
2006-06-22 09:58:00,0.61299,0.61299,0.61281,0.61281,20700000.0
2006-06-22 09:59:00,0.61276,0.61282,0.61275,0.61282,91900000.0
2006-06-22 10:00:00,0.61282,0.61298,0.61282,0.61297,63700000.0
2006-06-22 10:01:00,0.61286,0.61286,0.61267,0.61275,96099998.0
2006-06-22 10:02:00,0.61283,0.61304,0.61283,0.6129,140199998.0
2006-06-22 10:03:00,0.61291,0.61295,0.61281,0.6129,118200000.0
2006-06-22 10:04:00,0.61294,0.61302,0.61294,0.61294,19200000.0
2006-06-22 10:05:00,0.61303,0.61341,0.61303,0.6131,32400000.0
2006-06-22 10:06:00,0.61339,0.61339,0.61301,0.61313,98800000.0
2006-06-22 10:07:00,0.61307,0.61321,0.61307,0.6132,62200000.0
2006-06-22 10:08:00,0.61323,0.61343,0.61323,0.61343,56400002.0
2006-06-22 10:09:00,0.61318,0.61333,0.61314,0.61333,156200004.0
2006-06-22 10:10:00,0.61327,0.61332,0.61317,0.61317,123700000.0
2006-06-22 10:11:00,0.61312,0.61322,0.61307,0.61315,111800000.0
2006-06-22 10:12:00,0.61314,0.61326,0.61314,0.61326,21499999.0
2006-06-22 10:13:00,0.61325,0.61335,0.61325,0.6133,36600000.0
2006-06-22 10:14:00,0.61332,0.61332,0.6133,0.6133,40799999.0
2006-06-22 10:15:00,0.61334,0.61334,0.61324,0.61324,39900001.0
2006-06-22 10:16:00,0.6133,0.6133,0.6131,0.61313,97599999.0
2006-06-22 10:17:00,0.61319,0.61319,0.61309,0.61316,70600001.0
2006-06-22 10:18:00,0.61318,0.61318,0.61298,0.613,81400000.0
2006-06-22 10:19:00,0.61311,0.61313,0.61299,0.61308,81800000.0
2006-06-22 10:20:00,0.61314,0.61316,0.61301,0.61303,77299998.0
2006-06-22 10:21:00,0.6131,0.61318,0.6131,0.61311,76499998.0
2006-06-22 10:22:00,0.61303,0.61316,0.61303,0.61314,77799999.0
2006-06-22 10:23:00,0.61314,0.61317,0.61306,0.61306,118700000.0
2006-06-22 10:24:00,0.61308,0.61313,0.61307,0.61313,61100000.0
2006-06-22 10:25:00,0.61312,0.61318,0.61312,0.61314,49400000.0
2006-06-22 10:26:00,0.61317,0.61324,0.61309,0.61315,97100000.0
2006-06-22 10:27:00,0.61324,0.61336,0.61322,0.61336,86000002.0
2006-06-22 10:28:00,0.6134,0.6134,0.6133,0.6133,55799999.0
2006-06-22 10:29:00,0.61353,0.61379,0.61353,0.61379,44700000.0
2006-06-22 10:30:00,0.61394,0.61394,0.6138,0.61391,110600000.0
2006-06-22 10:31:00,0.61388,0.61395,0.61385,0.61395,86599999.0
2006-06-22 10:32:00,0.61388,0.61388,0.61384,0.61386,42600000.0
2006-06-22 10:33:00,0.61387,0.61395,0.61387,0.61387,84000001.0
2006-06-22 10:34:00,0.61378,0.61378,0.61361,0.61373,76800000.0
2006-06-22 10:35:00,0.61361,0.61362,0.61342,0.61344,126000001.0
2006-06-22 10:36:00,0.61331,0.6136,0.61331,0.61334,89799999.0
2006-06-22 10:37:00,0.61322,0.6134,0.61322,0.6134,137700000.0
2006-06-22 10:38:00,0.61331,0.61342,0.61322,0.61328,93100003.0
2006-06-22 10:39:00,0.61313,0.61328,0.61308,0.61318,86199999.0
2006-06-22 10:40:00,0.61338,0.61344,0.61332,0.61332,143500004.0
2006-06-22 10:41:00,0.61317,0.61345,0.61317,0.61328,67400000.0
2006-06-22 10:42:00,0.61343,0.61347,0.61337,0.61347,96000000.0
2006-06-22 10:43:00,0.61332,0.61334,0.61328,0.61328,62000000.0
2006-06-22 10:44:00,0.6133,0.6133,0.6132,0.61327,64100001.0
2006-06-22 10:45:00,0.61325,0.61325,0.61304,0.61318,143399998.0
2006-06-22 10:46:00,0.61304,0.61305,0.61298,0.61305,51600000.0
2006-06-22 10:47:00,0.61292,0.61321,0.61292,0.61321,148399999.0
2006-06-22 10:48:00,0.61317,0.61317,0.61297,0.61307,60999999.0
2006-06-22 10:49:00,0.6131,0.6131,0.61296,0.61296,108900004.0
2006-06-22 10:50:00,0.613,0.613,0.61288,0.61296,77900000.0
2006-06-22 10:51:00,0.61273,0.61312,0.61273,0.61312,19900000.0
2006-06-22 10:52:00,0.61312,0.61314,0.61305,0.61314,111400000.0
2006-06-22 10:53:00,0.61315,0.61324,0.61314,0.61321,63000000.0
2006-06-22 10:54:00,0.61313,0.6134,0.61313,0.6134,54199999.0
2006-06-22 10:55:00,0.61336,0.61336,0.61315,0.61315,55800000.0
2006-06-22 10:56:00,0.61315,0.61321,0.61315,0.61317,29600000.0
2006-06-22 10:57:00,0.6132,0.61327,0.6132,0.61323,32100000.0
2006-06-22 10:58:00,0.61322,0.6133,0.61311,0.61311,104800001.0
2006-06-22 10:59:00,0.61311,0.61324,0.61311,0.61316,49400000.0
2006-06-22 11:00:00,0.61316,0.61335,0.61297,0.61335,98700000.0
2006-06-22 11:01:00,0.61335,0.61335,0.61301,0.61333,110699998.0
2006-06-22 11:02:00,0.61334,0.61346,0.61325,0.61338,69399999.0
2006-06-22 11:03:00,0.61335,0.61345,0.61325,0.6134,115100003.0
2006-06-22 11:04:00,0.61334,0.61334,0.61314,0.61321,102200000.0
2006-06-22 11:05:00,0.61336,0.61336,0.61323,0.6133,61100000.0
2006-06-22 11:06:00,0.61325,0.61337,0.61325,0.6133,96400001.0
2006-06-22 11:07:00,0.61332,0.61347,0.61332,0.61347,74900000.0
2006-06-22 11:08:00,0.61341,0.61343,0.61336,0.61338,68599998.0
2006-06-22 11:09:00,0.61334,0.61343,0.61325,0.61343,141700002.0
2006-06-22 11:10:00,0.61336,0.61354,0.61332,0.61346,112199998.0
2006-06-22 11:11:00,0.6134,0.61344,0.61337,0.61344,76400000.0
2006-06-22 11:12:00,0.61345,0.6135,0.61335,0.61345,88299998.0
2006-06-22 11:13:00,0.61338,0.61345,0.61335,0.6134,126599999.0
2006-06-22 11:14:00,0.61336,0.61336,0.61323,0.61323,132100000.0
2006-06-22 11:15:00,0.61328,0.61331,0.61325,0.61331,77000000.0
2006-06-22 11:16:00,0.61333,0.61333,0.6131,0.61325,84300001.0
2006-06-22 11:17:00,0.61327,0.6134,0.61327,0.61336,98300000.0
2006-06-22 11:18:00,0.61331,0.61331,0.61312,0.61322,95799999.0
2006-06-22 11:19:00,0.61304,0.61325,0.61303,0.61325,74000000.0
2006-06-22 11:20:00,0.61325,0.61333,0.61325,0.61333,59700000.0
2006-06-22 11:21:00,0.61325,0.61325,0.61314,0.61321,110300000.0
2006-06-22 11:22:00,0.61327,0.61352,0.61327,0.61352,113600001.0
2006-06-22 11:23:00,0.61358,0.61358,0.6133,0.61331,83800000.0
2006-06-22 11:24:00,0.6133,0.61339,0.61325,0.61336,132299997.0
2006-06-22 11:25:00,0.61332,0.61333,0.61317,0.61317,111199999.0
2006-06-22 11:26:00,0.61321,0.61332,0.61321,0.61324,69299999.0
2006-06-22 11:27:00,0.61322,0.61343,0.61322,0.61332,75500000.0
2006-06-22 11:28:00,0.61334,0.61334,0.6132,0.61323,86799999.0
2006-06-22 11:29:00,0.61327,0.61329,0.61305,0.61305,116600000.0
2006-06-22 11:30:00,0.6131,0.61315,0.6131,0.6131,71899999.0
2006-06-22 11:31:00,0.61313,0.61317,0.61299,0.61299,84700000.0
2006-06-22 11:32:00,0.61305,0.61318,0.61305,0.61308,51000000.0
2006-06-22 11:33:00,0.61314,0.61333,0.61313,0.61333,36200000.0
2006-06-22 11:34:00,0.61334,0.61334,0.61316,0.61316,55000000.0
2006-06-22 11:35:00,0.61318,0.61318,0.61305,0.61318,35199999.0
2006-06-22 11:36:00,0.61308,0.61317,0.61301,0.61315,119100001.0
2006-06-22 11:37:00,0.61329,0.6134,0.61329,0.61332,29400000.0
2006-06-22 11:38:00,0.61332,0.61332,0.61319,0.6133,172599999.0
2006-06-22 11:39:00,0.61325,0.6133,0.61323,0.61325,63400000.0
2006-06-22 11:40:00,0.6132,0.61335,0.6132,0.6133,82700000.0
2006-06-22 11:41:00,0.61324,0.61334,0.61324,0.61324,34900000.0
2006-06-22 11:42:00,0.61315,0.61345,0.61312,0.61338,85600000.0
2006-06-22 11:43:00,0.61335,0.6135,0.61335,0.6134,103000000.0
2006-06-22 11:44:00,0.61345,0.61345,0.61333,0.61333,11900000.0
2006-06-22 11:45:00,0.61337,0.61349,0.61332,0.61344,113100002.0
2006-06-22 11:46:00,0.61349,0.61355,0.61324,0.61339,81400000.0
2006-06-22 11:47:00,0.61347,0.61357,0.61337,0.61345,123799999.0
2006-06-22 11:48:00,0.61345,0.61352,0.61329,0.61329,91100000.0
2006-06-22 11:49:00,0.61344,0.61362,0.61336,0.61362,114700000.0
2006-06-22 11:50:00,0.61357,0.61357,0.61329,0.6133,68600000.0
2006-06-22 11:51:00,0.6133,0.61334,0.61327,0.61331,82700000.0
2006-06-22 11:52:00,0.61337,0.61337,0.61318,0.61325,134300000.0
2006-06-22 11:53:00,0.61337,0.61338,0.61322,0.61326,82899999.0
2006-06-22 11:54:00,0.61332,0.61338,0.6133,0.61338,56500000.0
2006-06-22 11:55:00,0.61334,0.6134,0.61308,0.61308,70999999.0
2006-06-22 11:56:00,0.61305,0.61315,0.61291,0.61291,69700000.0
2006-06-22 11:57:00,0.61269,0.61271,0.6126,0.61266,82600000.0
2006-06-22 11:58:00,0.61272,0.61272,0.61268,0.6127,108399999.0
2006-06-22 11:59:00,0.61273,0.61274,0.61268,0.61274,66800000.0
2006-06-22 12:00:00,0.61272,0.61272,0.61259,0.61272,50500000.0
2006-06-22 12:01:00,0.61272,0.61279,0.61254,0.61264,141100000.0
2006-06-22 12:02:00,0.6126,0.61274,0.61254,0.61268,67000000.0
2006-06-22 12:03:00,0.6127,0.61271,0.61258,0.61271,77400000.0
2006-06-22 12:04:00,0.61277,0.61277,0.61265,0.61275,79599999.0
2006-06-22 12:05:00,0.61276,0.61282,0.61276,0.61282,34799999.0
2006-06-22 12:06:00,0.61281,0.61293,0.61279,0.61281,77899999.0
2006-06-22 12:07:00,0.61275,0.61284,0.61275,0.61275,116900000.0
2006-06-22 12:08:00,0.61272,0.61278,0.61254,0.61254,53500001.0
2006-06-22 12:09:00,0.61263,0.61269,0.61256,0.61266,70899999.0
2006-06-22 12:10:00,0.61259,0.61262,0.61246,0.61258,66600000.0
2006-06-22 12:11:00,0.61253,0.61255,0.61247,0.61248,69099998.0
2006-06-22 12:12:00,0.6124,0.6125,0.6124,0.6125,47800000.0
2006-06-22 12:13:00,0.61251,0.61261,0.61249,0.6126,104399999.0
2006-06-22 12:14:00,0.61268,0.6127,0.61262,0.61262,125899998.0
2006-06-22 12:15:00,0.6126,0.61268,0.6125,0.6125,111599999.0
2006-06-22 12:16:00,0.61239,0.61244,0.61239,0.61244,77700000.0
2006-06-22 12:17:00,0.61239,0.61239,0.61231,0.61231,111099998.0
2006-06-22 12:18:00,0.61249,0.61262,0.61243,0.6126,88300000.0
2006-06-22 12:19:00,0.61257,0.61262,0.61257,0.61259,78000000.0
2006-06-22 12:20:00,0.61268,0.61272,0.61257,0.61264,103699999.0
2006-06-22 12:21:00,0.61254,0.61275,0.61252,0.61275,76800000.0
2006-06-22 12:22:00,0.61284,0.61286,0.61276,0.6128,78399999.0
2006-06-22 12:23:00,0.61271,0.61287,0.61271,0.61287,84500001.0
2006-06-22 12:24:00,0.61294,0.61294,0.61288,0.61288,19000000.0
2006-06-22 12:25:00,0.61297,0.61304,0.61296,0.61299,77799999.0
2006-06-22 12:26:00,0.613,0.61324,0.61296,0.61312,113199998.0
2006-06-22 12:27:00,0.61304,0.61304,0.61285,0.61285,29000000.0
2006-06-22 12:28:00,0.61292,0.61292,0.61284,0.61292,60700001.0
2006-06-22 12:29:00,0.61279,0.61283,0.61278,0.61282,50000000.0
2006-06-22 12:30:00,0.61278,0.6128,0.61274,0.61274,59000000.0
2006-06-22 12:31:00,0.61274,0.61274,0.61247,0.6125,99199998.0
2006-06-22 12:32:00,0.61251,0.61251,0.61232,0.61235,146200002.0
2006-06-22 12:33:00,0.61244,0.61247,0.61239,0.61241,96600000.0
2006-06-22 12:34:00,0.61248,0.61257,0.61239,0.61253,157699999.0
2006-06-22 12:35:00,0.61252,0.61255,0.61243,0.61253,58400000.0
2006-06-22 12:36:00,0.61243,0.61244,0.61219,0.61235,108499999.0
2006-06-22 12:37:00,0.61239,0.61263,0.61239,0.6125,97300000.0
2006-06-22 12:38:00,0.61258,0.6126,0.61241,0.61257,68099999.0
2006-06-22 12:39:00,0.61245,0.61245,0.61227,0.61243,75699999.0
2006-06-22 12:40:00,0.61242,0.6125,0.61223,0.6125,56600000.0
2006-06-22 12:41:00,0.61241,0.61241,0.61236,0.61236,32700001.0
2006-06-22 12:42:00,0.61229,0.61229,0.61208,0.61211,115200000.0
2006-06-22 12:43:00,0.61213,0.61213,0.61177,0.61195,98899999.0
2006-06-22 12:44:00,0.61199,0.61199,0.61176,0.61185,91800000.0
2006-06-22 12:45:00,0.6117,0.61196,0.6117,0.61184,115800001.0
2006-06-22 12:46:00,0.61178,0.61183,0.6116,0.61163,114799999.0
2006-06-22 12:47:00,0.61158,0.61183,0.61152,0.61183,81300001.0
2006-06-22 12:48:00,0.61188,0.61188,0.61155,0.61155,67700000.0
2006-06-22 12:49:00,0.61144,0.61144,0.61127,0.61127,42100000.0
2006-06-22 12:50:00,0.61113,0.61137,0.61113,0.61116,97600000.0
2006-06-22 12:51:00,0.61135,0.61144,0.61126,0.61131,52500001.0
2006-06-22 12:52:00,0.61121,0.61137,0.61111,0.61116,99799999.0
2006-06-22 12:53:00,0.61107,0.61126,0.61107,0.61126,70500000.0
2006-06-22 12:54:00,0.61122,0.61125,0.61112,0.61125,55500000.0
2006-06-22 12:55:00,0.61122,0.61159,0.61122,0.61155,135100000.0
2006-06-22 12:56:00,0.61168,0.61168,0.61154,0.61154,55699999.0
2006-06-22 12:57:00,0.6115,0.6115,0.6115,0.6115,34300000.0
2006-06-22 12:58:00,0.61157,0.61161,0.61153,0.6116,109800000.0
2006-06-22 12:59:00,0.61165,0.6117,0.61151,0.6117,108200001.0
2006-06-22 13:00:00,0.61179,0.61194,0.61179,0.61189,40300000.0
2006-06-22 13:01:00,0.61195,0.61217,0.61195,0.61217,76399999.0
2006-06-22 13:02:00,0.61221,0.61224,0.6121,0.61219,144599999.0
2006-06-22 13:03:00,0.61203,0.61203,0.61178,0.6119,59600001.0
2006-06-22 13:04:00,0.61185,0.61192,0.61181,0.61185,144600001.0
2006-06-22 13:05:00,0.61176,0.61176,0.61174,0.61174,9500000.0
2006-06-22 13:06:00,0.61171,0.61193,0.61171,0.61175,119099999.0
2006-06-22 13:07:00,0.61154,0.6119,0.61154,0.6119,89800000.0
2006-06-22 13:08:00,0.61174,0.61206,0.61174,0.61174,99700000.0
2006-06-22 13:09:00,0.61204,0.61209,0.6119,0.6119,65100000.0
2006-06-22 13:10:00,0.61198,0.612,0.61193,0.61193,61899999.0
2006-06-22 13:11:00,0.61189,0.61204,0.61179,0.61179,153700000.0
2006-06-22 13:12:00,0.61183,0.61183,0.6117,0.61182,71000000.0
2006-06-22 13:13:00,0.61179,0.61181,0.61175,0.61181,138700002.0
2006-06-22 13:14:00,0.61185,0.6121,0.61185,0.61203,51000001.0
2006-06-22 13:15:00,0.61203,0.6121,0.61193,0.6121,95400000.0
2006-06-22 13:16:00,0.61204,0.61204,0.6117,0.6117,59300000.0
2006-06-22 13:17:00,0.61156,0.61156,0.61124,0.61124,43300001.0
2006-06-22 13:18:00,0.61119,0.61148,0.61119,0.61131,53000000.0
2006-06-22 13:19:00,0.61131,0.61138,0.61131,0.61132,21500000.0
2006-06-22 13:20:00,0.61135,0.6114,0.61125,0.61132,50100000.0
2006-06-22 13:21:00,0.61132,0.61132,0.6112,0.6112,122299999.0
2006-06-22 13:22:00,0.6112,0.6113,0.6112,0.61125,45300000.0
2006-06-22 13:23:00,0.6113,0.61133,0.6112,0.6113,133300000.0
2006-06-22 13:24:00,0.61126,0.61153,0.61123,0.61123,112100000.0
2006-06-22 13:25:00,0.6114,0.6114,0.61135,0.61135,57799999.0
2006-06-22 13:26:00,0.6114,0.6114,0.61115,0.6114,106400002.0
2006-06-22 13:27:00,0.61143,0.61143,0.61127,0.61127,81800001.0
2006-06-22 13:28:00,0.61137,0.61147,0.61136,0.61142,91700001.0
2006-06-22 13:29:00,0.61159,0.61188,0.61151,0.61188,81700001.0
2006-06-22 13:30:00,0.61183,0.61214,0.61183,0.61214,91100000.0
2006-06-22 13:31:00,0.61212,0.61222,0.6121,0.61222,82399998.0
2006-06-22 13:32:00,0.61218,0.61219,0.61213,0.61213,90000001.0
2006-06-22 13:33:00,0.61217,0.61225,0.61215,0.61216,106800000.0
2006-06-22 13:34:00,0.61211,0.61225,0.61209,0.61209,71600001.0
2006-06-22 13:35:00,0.61217,0.61233,0.61217,0.61227,92699998.0
2006-06-22 13:36:00,0.61226,0.61253,0.6122,0.6125,59000000.0
2006-06-22 13:37:00,0.61249,0.61249,0.61217,0.61235,73999999.0
2006-06-22 13:38:00,0.61245,0.61257,0.61234,0.61248,95800001.0
2006-06-22 13:39:00,0.61238,0.61238,0.61214,0.61223,64500000.0
2006-06-22 13:40:00,0.61216,0.6122,0.612,0.6122,55900000.0
2006-06-22 13:41:00,0.61221,0.61235,0.61189,0.61234,131299999.0
2006-06-22 13:42:00,0.61229,0.61245,0.61216,0.61233,137200002.0
2006-06-22 13:43:00,0.61238,0.61246,0.61229,0.61242,87400000.0
2006-06-22 13:44:00,0.61247,0.61252,0.61231,0.61242,117200000.0
2006-06-22 13:45:00,0.6124,0.61253,0.61235,0.61253,75600001.0
2006-06-22 13:46:00,0.6125,0.61255,0.61245,0.6125,46900000.0
2006-06-22 13:47:00,0.6125,0.61255,0.6125,0.61255,86900000.0
2006-06-22 13:48:00,0.6125,0.61265,0.6125,0.61253,64500000.0
2006-06-22 13:49:00,0.61249,0.61249,0.61221,0.61233,57800000.0
2006-06-22 13:50:00,0.61245,0.61245,0.61235,0.61245,29100000.0
2006-06-22 13:51:00,0.61235,0.61245,0.61235,0.61245,106799998.0
2006-06-22 13:52:00,0.61238,0.61238,0.61203,0.61203,64600000.0
2006-06-22 13:53:00,0.61211,0.61216,0.61202,0.61202,106800001.0
2006-06-22 13:54:00,0.61205,0.6121,0.61203,0.6121,71500000.0
2006-06-22 13:55:00,0.61204,0.61204,0.61184,0.61193,80700001.0
2006-06-22 13:56:00,0.61191,0.61195,0.61181,0.61181,124800000.0
2006-06-22 13:57:00,0.61197,0.61197,0.61193,0.61195,65800000.0
2006-06-22 13:58:00,0.61195,0.61195,0.6119,0.6119,28700000.0
2006-06-22 13:59:00,0.61191,0.61191,0.6117,0.61178,73200000.0
2006-06-22 14:00:00,0.61182,0.6119,0.6116,0.6118,60099999.0
2006-06-22 14:01:00,0.61185,0.6119,0.6118,0.61185,129200000.0
2006-06-22 14:02:00,0.61186,0.61186,0.61168,0.6117,108400000.0
2006-06-22 14:03:00,0.61173,0.61173,0.61156,0.61157,86100000.0
2006-06-22 14:04:00,0.61157,0.61157,0.61121,0.61121,101300000.0
2006-06-22 14:05:00,0.61114,0.61134,0.61114,0.61118,101200000.0
2006-06-22 14:06:00,0.61126,0.61131,0.61114,0.61114,103700000.0
2006-06-22 14:07:00,0.6111,0.61116,0.61105,0.61116,73600000.0
2006-06-22 14:08:00,0.61101,0.61104,0.61088,0.61099,60199999.0
2006-06-22 14:09:00,0.61096,0.61113,0.61087,0.61087,143799997.0
2006-06-22 14:10:00,0.61091,0.61091,0.6108,0.61082,40699999.0
2006-06-22 14:11:00,0.61094,0.61094,0.61079,0.61079,98499998.0
2006-06-22 14:12:00,0.61076,0.61088,0.61076,0.61082,96000001.0
2006-06-22 14:13:00,0.61091,0.6111,0.61091,0.611,56400000.0
2006-06-22 14:14:00,0.61097,0.61115,0.61097,0.61104,84599999.0
2006-06-22 14:15:00,0.611,0.611,0.61083,0.61083,87100000.0
2006-06-22 14:16:00,0.61097,0.6112,0.61097,0.6112,98800000.0
2006-06-22 14:17:00,0.61114,0.61114,0.61106,0.61106,25600000.0
2006-06-22 14:18:00,0.6109,0.61098,0.61083,0.61098,114900000.0
2006-06-22 14:19:00,0.61097,0.61111,0.61097,0.61106,162999999.0
2006-06-22 14:20:00,0.61101,0.61106,0.61101,0.61103,55500000.0
2006-06-22 14:21:00,0.61101,0.61101,0.61093,0.61093,76399999.0
2006-06-22 14:22:00,0.61084,0.61097,0.61079,0.61079,51400000.0
2006-06-22 14:23:00,0.61079,0.61093,0.61077,0.61077,114899998.0
2006-06-22 14:24:00,0.61087,0.61099,0.61085,0.6109,65300000.0
2006-06-22 14:25:00,0.61091,0.611,0.61088,0.61096,108900000.0
2006-06-22 14:26:00,0.61097,0.61098,0.61086,0.61096,93300000.0
2006-06-22 14:27:00,0.61097,0.61102,0.61095,0.61095,120400001.0
2006-06-22 14:28:00,0.61095,0.61095,0.61059,0.61059,86800002.0
2006-06-22 14:29:00,0.61047,0.61064,0.61041,0.6106,104699999.0
2006-06-22 14:30:00,0.61065,0.61072,0.61054,0.61072,85000000.0
2006-06-22 14:31:00,0.61073,0.61084,0.61063,0.61063,140500001.0
2006-06-22 14:32:00,0.61058,0.61072,0.61058,0.61063,86900000.0
2006-06-22 14:33:00,0.6106,0.6106,0.61047,0.61047,42200000.0
2006-06-22 14:34:00,0.61061,0.61076,0.61056,0.61076,51900000.0
2006-06-22 14:35:00,0.61067,0.61074,0.61062,0.61074,70499999.0
2006-06-22 14:36:00,0.61085,0.611,0.61084,0.611,61700000.0
2006-06-22 14:37:00,0.611,0.611,0.61092,0.61095,53099998.0
2006-06-22 14:38:00,0.61088,0.61096,0.61076,0.61095,59599999.0
2006-06-22 14:39:00,0.61087,0.61098,0.61087,0.61087,122599999.0
2006-06-22 14:40:00,0.61074,0.6108,0.61058,0.61058,152800000.0
2006-06-22 14:41:00,0.61063,0.61065,0.61058,0.6106,108300002.0
2006-06-22 14:42:00,0.61059,0.61063,0.6105,0.61063,94000000.0
2006-06-22 14:43:00,0.61057,0.61068,0.61053,0.61068,40700000.0
2006-06-22 14:44:00,0.6106,0.61075,0.6106,0.61075,74899999.0
2006-06-22 14:45:00,0.61068,0.6108,0.61068,0.61073,93300000.0
2006-06-22 14:46:00,0.61077,0.61081,0.61067,0.61067,130600002.0
2006-06-22 14:47:00,0.61069,0.61095,0.61069,0.61083,78200001.0
2006-06-22 14:48:00,0.61095,0.61104,0.61095,0.61103,58600001.0
2006-06-22 14:49:00,0.61106,0.6111,0.61102,0.61105,70299999.0
2006-06-22 14:50:00,0.61104,0.61107,0.61095,0.61107,111299999.0
2006-06-22 14:51:00,0.61093,0.61093,0.61075,0.61088,97700002.0
2006-06-22 14:52:00,0.61087,0.61093,0.61084,0.61084,48700000.0
2006-06-22 14:53:00,0.61092,0.61103,0.6108,0.61089,98900000.0
2006-06-22 14:54:00,0.6109,0.611,0.61085,0.61095,37800000.0
2006-06-22 14:55:00,0.61088,0.61094,0.61085,0.61089,91299999.0
2006-06-22 14:56:00,0.6109,0.611,0.6109,0.611,24699999.0
2006-06-22 14:57:00,0.61095,0.61099,0.61085,0.61085,74200000.0
2006-06-22 14:58:00,0.61069,0.61082,0.61067,0.61067,71700000.0
2006-06-22 14:59:00,0.61078,0.6108,0.61075,0.61079,57200001.0
2006-06-22 15:00:00,0.61079,0.61083,0.61071,0.61075,94200000.0
2006-06-22 15:01:00,0.61075,0.61088,0.61071,0.61082,75500000.0
2006-06-22 15:02:00,0.61085,0.61085,0.61072,0.61072,89900001.0
2006-06-22 15:03:00,0.61075,0.6108,0.6107,0.61078,136300000.0
2006-06-22 15:04:00,0.61075,0.61083,0.61069,0.61083,42100000.0
2006-06-22 15:05:00,0.6108,0.61089,0.61077,0.61085,58100000.0
2006-06-22 15:06:00,0.61092,0.611,0.61085,0.61096,167399995.0
2006-06-22 15:07:00,0.61093,0.61093,0.6107,0.61078,85599999.0
2006-06-22 15:08:00,0.61069,0.61072,0.61047,0.61047,114300000.0
2006-06-22 15:09:00,0.61067,0.61067,0.61054,0.61057,63500001.0
2006-06-22 15:10:00,0.6106,0.61065,0.61055,0.61055,59300000.0
2006-06-22 15:11:00,0.61048,0.61067,0.61048,0.61057,128900000.0
2006-06-22 15:12:00,0.61057,0.61057,0.61042,0.61044,80600000.0
2006-06-22 15:13:00,0.61031,0.61044,0.61031,0.61043,78900000.0
2006-06-22 15:14:00,0.61054,0.61076,0.61047,0.61076,70400000.0
2006-06-22 15:15:00,0.61079,0.61087,0.61079,0.61086,86899999.0
2006-06-22 15:16:00,0.61079,0.61085,0.61074,0.61077,96300000.0
2006-06-22 15:17:00,0.61071,0.61092,0.61071,0.61092,31900000.0
2006-06-22 15:18:00,0.61082,0.61082,0.61065,0.61065,55999998.0
2006-06-22 15:19:00,0.61073,0.61073,0.61064,0.61066,154899997.0
2006-06-22 15:20:00,0.61066,0.61066,0.61056,0.61058,81700000.0
2006-06-22 15:21:00,0.6106,0.6107,0.61055,0.61055,92100003.0
2006-06-22 15:22:00,0.61053,0.61061,0.6105,0.61061,38100000.0
2006-06-22 15:23:00,0.61071,0.61081,0.61071,0.61072,71000000.0
2006-06-22 15:24:00,0.61059,0.61093,0.61059,0.61082,137599999.0
2006-06-22 15:25:00,0.6108,0.6108,0.6105,0.61066,93300000.0
2006-06-22 15:26:00,0.61072,0.61085,0.61068,0.61075,93300001.0
2006-06-22 15:27:00,0.6107,0.61078,0.61058,0.61061,157600000.0
2006-06-22 15:28:00,0.6106,0.61087,0.6106,0.61081,72600000.0
2006-06-22 15:29:00,0.61083,0.61095,0.61078,0.61083,89900000.0
2006-06-22 15:30:00,0.61083,0.61085,0.61077,0.61083,96400002.0
2006-06-22 15:31:00,0.61094,0.61096,0.61075,0.61092,128399999.0
2006-06-22 15:32:00,0.6111,0.61123,0.61104,0.61115,60900000.0
2006-06-22 15:33:00,0.61126,0.61136,0.61113,0.61113,90200000.0
2006-06-22 15:34:00,0.61106,0.61106,0.6109,0.61097,74999999.0
2006-06-22 15:35:00,0.61095,0.61095,0.61095,0.61095,18000000.0
2006-06-22 15:36:00,0.61092,0.611,0.61092,0.61095,62600000.0
2006-06-22 15:37:00,0.61098,0.61106,0.61091,0.61091,73299999.0
2006-06-22 15:38:00,0.61106,0.61106,0.61087,0.61097,74299999.0
2006-06-22 15:39:00,0.61099,0.61106,0.61093,0.61106,86699999.0
2006-06-22 15:40:00,0.6111,0.61115,0.6109,0.6109,79099999.0
2006-06-22 15:41:00,0.61101,0.61101,0.61088,0.61093,69400000.0
2006-06-22 15:42:00,0.61095,0.61105,0.6109,0.61095,60699999.0
2006-06-22 15:43:00,0.611,0.61101,0.61089,0.6109,141399997.0
2006-06-22 15:44:00,0.61094,0.61095,0.61076,0.61076,142599999.0
2006-06-22 15:45:00,0.61075,0.61075,0.61075,0.61075,21500000.0
2006-06-22 15:46:00,0.6108,0.6109,0.61067,0.61067,77100003.0
2006-06-22 15:47:00,0.61075,0.61086,0.61075,0.61086,83700000.0
2006-06-22 15:48:00,0.61086,0.61091,0.61082,0.6109,81300001.0
2006-06-22 15:49:00,0.61086,0.61095,0.61086,0.61091,45099999.0
2006-06-22 15:50:00,0.61076,0.61079,0.61076,0.61079,42899999.0
2006-06-22 15:51:00,0.61085,0.61091,0.6108,0.6109,37500000.0
2006-06-22 15:52:00,0.6108,0.6109,0.6108,0.61085,106199999.0
2006-06-22 15:53:00,0.61072,0.61072,0.61056,0.61065,111400002.0
2006-06-22 15:54:00,0.6106,0.61075,0.61045,0.61045,41800000.0
2006-06-22 15:55:00,0.61035,0.61048,0.61032,0.61034,121200000.0
2006-06-22 15:56:00,0.61041,0.61056,0.61038,0.61048,50199999.0
2006-06-22 15:57:00,0.6105,0.61059,0.61047,0.61047,52600000.0
2006-06-22 15:58:00,0.61053,0.61062,0.61047,0.61052,114299998.0
2006-06-22 15:59:00,0.6105,0.61051,0.61043,0.61049,56200000.0
2006-06-22 16:00:00,0.61034,0.61044,0.61034,0.61043,55899999.0
2006-06-22 16:01:00,0.61045,0.61045,0.61037,0.6104,44600000.0
2006-06-22 16:02:00,0.61041,0.61047,0.61041,0.61043,72900000.0
2006-06-22 16:03:00,0.61051,0.61051,0.61041,0.61041,43100000.0
2006-06-22 16:04:00,0.61045,0.61049,0.6104,0.61048,73299999.0
2006-06-22 16:05:00,0.61036,0.61046,0.61036,0.61046,25800000.0
2006-06-22 16:06:00,0.61055,0.61055,0.61045,0.61055,82600000.0
2006-06-22 16:07:00,0.61048,0.61048,0.61043,0.61048,33500000.0
2006-06-22 16:08:00,0.61044,0.61053,0.61044,0.61052,121400000.0
2006-06-22 16:09:00,0.6104,0.6105,0.6104,0.61045,42299999.0
2006-06-22 16:10:00,0.6103,0.61045,0.6103,0.61045,73399998.0
2006-06-22 16:11:00,0.61039,0.61043,0.61012,0.61012,167199998.0
2006-06-22 16:12:00,0.61004,0.61013,0.61002,0.61013,69600001.0
2006-06-22 16:13:00,0.61004,0.61004,0.60988,0.60988,53900000.0
2006-06-22 16:14:00,0.60998,0.61013,0.6099,0.60994,87300000.0
2006-06-22 16:15:00,0.60985,0.61013,0.60985,0.6101,136200000.0
2006-06-22 16:16:00,0.61017,0.61017,0.60978,0.60989,76099999.0
2006-06-22 16:17:00,0.60987,0.60997,0.60987,0.6099,89400001.0
2006-06-22 16:18:00,0.60975,0.60989,0.60965,0.6098,87000000.0
2006-06-22 16:19:00,0.60972,0.60972,0.60932,0.6094,161199999.0
2006-06-22 16:20:00,0.60936,0.60936,0.60928,0.60936,37000000.0
2006-06-22 16:21:00,0.60929,0.60967,0.60929,0.60962,117800001.0
2006-06-22 16:22:00,0.60957,0.60972,0.60957,0.60962,119599997.0
2006-06-22 16:23:00,0.60957,0.60974,0.60957,0.60972,48400000.0
2006-06-22 16:24:00,0.60974,0.60993,0.60974,0.60989,90000000.0
2006-06-22 16:25:00,0.60994,0.6101,0.60992,0.60997,76999999.0
2006-06-22 16:26:00,0.6098,0.60991,0.60979,0.60988,82800001.0
2006-06-22 16:27:00,0.60981,0.60999,0.60981,0.60993,109400001.0
2006-06-22 16:28:00,0.60971,0.61012,0.60971,0.60996,119100000.0
2006-06-22 16:29:00,0.61001,0.61003,0.60992,0.60997,91300001.0
2006-06-22 16:30:00,0.6099,0.60993,0.60979,0.60979,79700000.0
2006-06-22 16:31:00,0.60988,0.61002,0.60988,0.61002,48600000.0
2006-06-22 16:32:00,0.60995,0.61002,0.6099,0.6099,109700001.0
2006-06-22 16:33:00,0.60986,0.60989,0.60972,0.60989,131400001.0
2006-06-22 16:34:00,0.6099,0.61006,0.6099,0.61,67300000.0
2006-06-22 16:35:00,0.61008,0.61014,0.60999,0.61013,90000000.0
2006-06-22 16:36:00,0.61007,0.61026,0.61003,0.61026,73400001.0
2006-06-22 16:37:00,0.6101,0.6101,0.60997,0.60997,31800000.0
2006-06-22 16:38:00,0.61003,0.61017,0.61002,0.61013,93200000.0
2006-06-22 16:39:00,0.61015,0.61015,0.61015,0.61015,39700000.0
2006-06-22 16:40:00,0.61017,0.61032,0.61017,0.61029,25200000.0
2006-06-22 16:41:00,0.61028,0.61039,0.61021,0.61039,69300000.0
2006-06-22 16:42:00,0.61039,0.61039,0.61036,0.61036,61000002.0
2006-06-22 16:43:00,0.61032,0.61045,0.61024,0.61024,53400000.0
2006-06-22 16:44:00,0.6103,0.61047,0.61021,0.61021,62099999.0
2006-06-22 16:45:00,0.6103,0.6103,0.61016,0.61016,90800000.0
2006-06-22 16:46:00,0.61021,0.61021,0.61006,0.61015,82100000.0
2006-06-22 16:47:00,0.61024,0.61029,0.6102,0.61029,97200000.0
2006-06-22 16:48:00,0.61019,0.61019,0.6099,0.60992,87000000.0
2006-06-22 16:49:00,0.6099,0.61,0.6099,0.61,31500000.0
2006-06-22 16:50:00,0.61015,0.61015,0.60996,0.60999,71800000.0
2006-06-22 16:51:00,0.61007,0.61007,0.6099,0.6099,109500001.0
2006-06-22 16:52:00,0.61005,0.61007,0.60995,0.61,53200000.0
2006-06-22 16:53:00,0.61,0.61009,0.60999,0.61009,79099999.0
2006-06-22 16:54:00,0.61005,0.61018,0.61002,0.6101,88600002.0
2006-06-22 16:55:00,0.61,0.61,0.60986,0.60993,125599998.0
2006-06-22 16:56:00,0.60993,0.60995,0.60986,0.60995,37400000.0
2006-06-22 16:57:00,0.61002,0.61008,0.60991,0.61008,53800000.0
2006-06-22 16:58:00,0.61008,0.6101,0.61005,0.61007,100300000.0
2006-06-22 16:59:00,0.61,0.6101,0.60988,0.6101,123899999.0
2006-06-22 17:00:00,0.61005,0.61021,0.60999,0.6101,83500000.0
2006-06-22 17:01:00,0.61016,0.61016,0.61001,0.61001,58500000.0
2006-06-22 17:02:00,0.61004,0.61015,0.61004,0.61011,50199999.0
2006-06-22 17:03:00,0.61017,0.61029,0.60997,0.61027,71400001.0
2006-06-22 17:04:00,0.6102,0.61026,0.6102,0.61022,123699997.0
2006-06-22 17:05:00,0.6102,0.61022,0.6102,0.61022,41000000.0
2006-06-22 17:06:00,0.61015,0.61024,0.61,0.61015,73900000.0
2006-06-22 17:07:00,0.6102,0.61023,0.61002,0.6101,153699998.0
2006-06-22 17:08:00,0.61015,0.61026,0.61005,0.61005,38000000.0
2006-06-22 17:09:00,0.61024,0.61034,0.6102,0.61034,130800000.0
2006-06-22 17:10:00,0.61045,0.61052,0.61045,0.61049,41500001.0
2006-06-22 17:11:00,0.61051,0.61091,0.61051,0.61078,78299999.0
2006-06-22 17:12:00,0.6107,0.61078,0.61057,0.61057,101100002.0
2006-06-22 17:13:00,0.61059,0.61063,0.61033,0.61033,74700002.0
2006-06-22 17:14:00,0.61027,0.61052,0.61027,0.61047,50000000.0
2006-06-22 17:15:00,0.61047,0.61047,0.61035,0.61035,32900000.0
2006-06-22 17:16:00,0.61044,0.61052,0.61034,0.61045,139699998.0
2006-06-22 17:17:00,0.61045,0.61068,0.61045,0.61062,76500000.0
2006-06-22 17:18:00,0.61066,0.61074,0.61062,0.61074,135600000.0
2006-06-22 17:19:00,0.61076,0.61078,0.61061,0.61061,58000000.0
2006-06-22 17:20:00,0.61075,0.61078,0.61065,0.6107,32000000.0
2006-06-22 17:21:00,0.61074,0.61087,0.61074,0.61077,71800000.0
2006-06-22 17:22:00,0.61066,0.61066,0.61047,0.61047,48500000.0
2006-06-22 17:23:00,0.61011,0.61032,0.60998,0.60998,145499999.0
2006-06-22 17:24:00,0.61007,0.61014,0.60992,0.61009,140800002.0
2006-06-22 17:25:00,0.61021,0.61042,0.61021,0.61042,57200000.0
2006-06-22 17:26:00,0.61049,0.6107,0.6103,0.61044,106800000.0
2006-06-22 17:27:00,0.6104,0.61042,0.61024,0.61042,85399999.0
2006-06-22 17:28:00,0.61034,0.61046,0.61033,0.61033,95000000.0
2006-06-22 17:29:00,0.61037,0.61043,0.61031,0.61043,84500001.0
2006-06-22 17:30:00,0.61052,0.61075,0.61052,0.61075,99900000.0
2006-06-22 17:31:00,0.61077,0.61089,0.61077,0.61085,77300000.0
2006-06-22 17:32:00,0.61086,0.61101,0.61086,0.61094,99900002.0
2006-06-22 17:33:00,0.61102,0.61102,0.61098,0.611,63600000.0
2006-06-22 17:34:00,0.61105,0.61117,0.61105,0.61117,61299999.0
2006-06-22 17:35:00,0.61118,0.61118,0.61099,0.61099,100999999.0
2006-06-22 17:36:00,0.61095,0.61103,0.61092,0.61103,58900000.0
2006-06-22 17:37:00,0.61105,0.61116,0.61105,0.61116,34500000.0
2006-06-22 17:38:00,0.61101,0.61106,0.61072,0.61072,127899999.0
2006-06-22 17:39:00,0.61071,0.6108,0.61057,0.61075,129099999.0
2006-06-22 17:40:00,0.61062,0.61075,0.61061,0.61061,155299998.0
2006-06-22 17:41:00,0.61074,0.61084,0.61074,0.61084,32200001.0
2006-06-22 17:42:00,0.61101,0.61116,0.61099,0.61104,74399999.0
2006-06-22 17:43:00,0.61098,0.61098,0.61063,0.61075,97600000.0
2006-06-22 17:44:00,0.61079,0.61079,0.61071,0.61078,74399998.0
2006-06-22 17:45:00,0.6108,0.6108,0.6106,0.61077,83699998.0
2006-06-22 17:46:00,0.6108,0.61092,0.6108,0.61092,82900001.0
2006-06-22 17:47:00,0.61057,0.61103,0.61057,0.61097,94799999.0
2006-06-22 17:48:00,0.61082,0.61082,0.61031,0.61043,105299999.0
2006-06-22 17:49:00,0.61051,0.61057,0.61049,0.61051,51800001.0
2006-06-22 17:50:00,0.61045,0.61072,0.61045,0.6107,58700000.0
2006-06-22 17:51:00,0.61072,0.61093,0.61055,0.61055,122300003.0
2006-06-22 17:52:00,0.61059,0.61071,0.61059,0.61071,45299999.0
2006-06-22 17:53:00,0.61077,0.61079,0.61066,0.61079,85300002.0
2006-06-22 17:54:00,0.61072,0.61078,0.61072,0.61076,64200000.0
2006-06-22 17:55:00,0.61066,0.61066,0.61059,0.61063,74200001.0
2006-06-22 17:56:00,0.61053,0.61062,0.6105,0.6105,91600000.0
2006-06-22 17:57:00,0.61052,0.61057,0.61047,0.61057,98999999.0
2006-06-22 17:58:00,0.61061,0.61061,0.61034,0.61034,98299998.0
2006-06-22 17:59:00,0.61023,0.6105,0.61023,0.6105,112600000.0
2006-06-22 18:00:00,0.6105,0.6105,0.61022,0.6104,117499999.0
2006-06-22 18:01:00,0.61038,0.61039,0.61027,0.61031,87500001.0
2006-06-22 18:02:00,0.6104,0.61049,0.61036,0.61049,34200000.0
2006-06-22 18:03:00,0.61052,0.61062,0.61044,0.61046,294700000.0
2006-06-22 18:04:00,0.61043,0.61048,0.61033,0.6104,216799999.0
2006-06-22 18:05:00,0.61045,0.61055,0.61032,0.61032,334599998.0
2006-06-22 18:06:00,0.6104,0.61046,0.61036,0.61042,128699997.0
2006-06-22 18:07:00,0.61036,0.61046,0.61028,0.61032,309600001.0
2006-06-22 18:08:00,0.61028,0.6104,0.61028,0.61032,85800002.0
2006-06-22 18:09:00,0.61033,0.61033,0.6101,0.61027,238700001.0
2006-06-22 18:10:00,0.61019,0.61028,0.61012,0.61019,183799998.0
2006-06-22 18:11:00,0.61001,0.61001,0.60989,0.60989,18400000.0
2006-06-22 18:12:00,0.60986,0.60986,0.60974,0.60975,72999998.0
2006-06-22 18:13:00,0.60976,0.60977,0.60911,0.60911,79200000.0
2006-06-22 18:14:00,0.60921,0.60925,0.60909,0.6092,129699996.0
2006-06-22 18:15:00,0.60924,0.60948,0.60924,0.60928,177200002.0
2006-06-22 18:16:00,0.6093,0.60953,0.60927,0.60953,274600001.0
2006-06-22 18:17:00,0.60945,0.60956,0.60942,0.6095,152899998.0
2006-06-22 18:18:00,0.60948,0.60962,0.60944,0.60946,407699998.0
2006-06-22 18:19:00,0.6094,0.60963,0.6094,0.60946,281600001.0
2006-06-22 18:20:00,0.60944,0.60969,0.60944,0.60964,184699998.0
2006-06-22 18:21:00,0.60951,0.60951,0.60934,0.60934,210900001.0
2006-06-22 18:22:00,0.60925,0.60926,0.60913,0.60925,85400000.0
2006-06-22 18:23:00,0.60933,0.60952,0.60931,0.60951,267600000.0
2006-06-22 18:24:00,0.60942,0.60944,0.60914,0.60926,282100001.0
2006-06-22 18:25:00,0.60928,0.60928,0.60897,0.60897,191099998.0
2006-06-22 18:26:00,0.6089,0.609,0.6089,0.609,191500003.0
2006-06-22 18:27:00,0.60896,0.60912,0.60895,0.60912,366499997.0
2006-06-22 18:28:00,0.60906,0.60906,0.6089,0.60894,141000000.0
2006-06-22 18:29:00,0.60892,0.60898,0.60887,0.60895,208199999.0
2006-06-22 18:30:00,0.60894,0.60903,0.60892,0.60903,41300000.0
2006-06-22 18:31:00,0.60898,0.60899,0.60887,0.60898,193800000.0
2006-06-22 18:32:00,0.60898,0.609,0.60885,0.60885,43600000.0
2006-06-22 18:33:00,0.60889,0.60891,0.60875,0.60875,256200001.0
2006-06-22 18:34:00,0.60867,0.60867,0.60832,0.60832,126099999.0
2006-06-22 18:35:00,0.60823,0.60823,0.60727,0.60727,151599996.0
2006-06-22 18:36:00,0.6073,0.6081,0.6073,0.60751,193300002.0
2006-06-22 18:37:00,0.60752,0.60811,0.60752,0.60811,74100000.0
2006-06-22 18:38:00,0.60818,0.60835,0.60818,0.6082,125499998.0
2006-06-22 18:39:00,0.60815,0.6085,0.60815,0.60844,316300001.0
2006-06-22 18:40:00,0.60845,0.6085,0.60835,0.6085,130299998.0
2006-06-22 18:41:00,0.60838,0.60845,0.60813,0.60815,145600000.0
2006-06-22 18:42:00,0.60814,0.60814,0.60788,0.60803,109199999.0
2006-06-22 18:43:00,0.60801,0.60835,0.60795,0.60821,606999997.0
2006-06-22 18:44:00,0.60828,0.60834,0.60817,0.60832,303200000.0
2006-06-22 18:45:00,0.60834,0.60834,0.6081,0.60832,480499997.0
2006-06-22 18:46:00,0.60832,0.60847,0.60832,0.60833,120799999.0
2006-06-22 18:47:00,0.6083,0.60843,0.6083,0.60843,115500000.0
2006-06-22 18:48:00,0.60838,0.60838,0.6082,0.6082,112199999.0
2006-06-22 18:49:00,0.60819,0.60843,0.60819,0.60843,112300000.0
2006-06-22 18:50:00,0.60842,0.60854,0.6083,0.60845,135400000.0
2006-06-22 18:51:00,0.60835,0.60845,0.60835,0.60843,156899998.0
2006-06-22 18:52:00,0.6084,0.6084,0.60825,0.60825,71600000.0
2006-06-22 18:53:00,0.60826,0.60838,0.60821,0.60838,94400000.0
2006-06-22 18:54:00,0.60842,0.60842,0.60838,0.6084,40600000.0
2006-06-22 18:55:00,0.60846,0.60846,0.60828,0.60838,181099999.0
2006-06-22 18:56:00,0.60845,0.60859,0.60845,0.60853,79799999.0
2006-06-22 18:57:00,0.60864,0.60865,0.60854,0.60854,80800002.0
2006-06-22 18:58:00,0.60851,0.60862,0.60851,0.60862,73400001.0
2006-06-22 18:59:00,0.60856,0.60869,0.60854,0.60857,238699996.0
2006-06-22 19:00:00,0.6085,0.6085,0.60836,0.6084,138199999.0
2006-06-22 19:01:00,0.60845,0.60845,0.60835,0.60835,62100000.0
2006-06-22 19:02:00,0.60838,0.60844,0.60827,0.60844,53400000.0
2006-06-22 19:03:00,0.6084,0.60852,0.60832,0.60836,183700000.0
2006-06-22 19:04:00,0.60835,0.60846,0.60817,0.60817,120899999.0
2006-06-22 19:05:00,0.60815,0.60834,0.60815,0.60834,132599998.0
2006-06-22 19:06:00,0.60833,0.60833,0.608,0.60815,200100001.0
2006-06-22 19:07:00,0.60816,0.60829,0.60788,0.608,282499999.0
2006-06-22 19:08:00,0.60806,0.60806,0.6079,0.60797,165299999.0
2006-06-22 19:09:00,0.60799,0.60799,0.60782,0.60787,120899999.0
2006-06-22 19:10:00,0.60787,0.6079,0.60785,0.60785,76599999.0
2006-06-22 19:11:00,0.60783,0.60801,0.60783,0.60797,99700000.0
2006-06-22 19:12:00,0.60798,0.60809,0.60791,0.60792,112600000.0
2006-06-22 19:13:00,0.6079,0.608,0.60785,0.60795,80400000.0
2006-06-22 19:14:00,0.608,0.608,0.60795,0.60795,93199997.0
2006-06-22 19:15:00,0.60795,0.608,0.60795,0.60795,119500001.0
2006-06-22 19:16:00,0.60802,0.60828,0.60802,0.60825,108199999.0
2006-06-22 19:17:00,0.60834,0.60834,0.60803,0.60814,115099999.0
2006-06-22 19:18:00,0.60818,0.60825,0.60806,0.60825,92099999.0
2006-06-22 19:19:00,0.60819,0.60832,0.60817,0.60832,135299998.0
2006-06-22 19:20:00,0.60835,0.6084,0.60825,0.60825,126700001.0
2006-06-22 19:21:00,0.60832,0.60856,0.60832,0.60835,164200000.0
2006-06-22 19:22:00,0.6083,0.60839,0.6083,0.60839,94600000.0
2006-06-22 19:23:00,0.60837,0.6086,0.60837,0.6085,92700000.0
2006-06-22 19:24:00,0.60853,0.60865,0.6085,0.6086,69300001.0
2006-06-22 19:25:00,0.60859,0.60862,0.60847,0.60852,86600002.0
2006-06-22 19:26:00,0.60838,0.60854,0.60838,0.60854,55400000.0
2006-06-22 19:27:00,0.60855,0.60855,0.60836,0.60837,177899999.0
2006-06-22 19:28:00,0.60865,0.60865,0.60848,0.60848,138499999.0
2006-06-22 19:29:00,0.60845,0.60854,0.6084,0.60852,88900001.0
2006-06-22 19:30:00,0.60862,0.60868,0.6086,0.60868,94000003.0
2006-06-22 19:31:00,0.60887,0.6091,0.60887,0.6091,110100001.0
2006-06-22 19:32:00,0.60905,0.60905,0.60881,0.60894,142700001.0
2006-06-22 19:33:00,0.60907,0.60912,0.60894,0.60903,116600000.0
2006-06-22 19:34:00,0.609,0.60902,0.60884,0.60895,147499998.0
2006-06-22 19:35:00,0.60895,0.609,0.60885,0.60895,166899998.0
2006-06-22 19:36:00,0.60893,0.60898,0.60885,0.6089,198999998.0
2006-06-22 19:37:00,0.6089,0.60895,0.60888,0.60888,88299999.0
2006-06-22 19:38:00,0.6089,0.6089,0.60874,0.60883,81799999.0
2006-06-22 19:39:00,0.60885,0.60885,0.60871,0.60878,217800003.0
2006-06-22 19:40:00,0.60888,0.60888,0.6088,0.6088,70799999.0
2006-06-22 19:41:00,0.60882,0.60894,0.60876,0.6088,76600000.0
2006-06-22 19:42:00,0.60877,0.60882,0.60872,0.60872,40500000.0
2006-06-22 19:43:00,0.60875,0.6088,0.6087,0.60872,99199998.0
2006-06-22 19:44:00,0.60882,0.60885,0.60865,0.60877,162000000.0
2006-06-22 19:45:00,0.6088,0.6089,0.60875,0.60875,29900000.0
2006-06-22 19:46:00,0.60878,0.60885,0.6087,0.6088,118500000.0
2006-06-22 19:47:00,0.6088,0.6088,0.60875,0.60875,84999997.0
2006-06-22 19:48:00,0.60868,0.60884,0.60868,0.60883,72400000.0
2006-06-22 19:49:00,0.6088,0.60895,0.60862,0.60862,152200001.0
2006-06-22 19:50:00,0.60872,0.60872,0.6086,0.60865,149200000.0
2006-06-22 19:51:00,0.60868,0.60872,0.60862,0.60865,126300001.0
2006-06-22 19:52:00,0.60865,0.6087,0.60855,0.60865,137199999.0
2006-06-22 19:53:00,0.6087,0.6087,0.60863,0.60865,193500000.0
2006-06-22 19:54:00,0.60865,0.60875,0.60865,0.6087,109900001.0
2006-06-22 19:55:00,0.60855,0.60858,0.6082,0.60845,305400004.0
2006-06-22 19:56:00,0.6084,0.6084,0.60813,0.60813,246800002.0
2006-06-22 19:57:00,0.60811,0.60811,0.60789,0.60792,140599999.0
2006-06-22 19:58:00,0.6079,0.6079,0.60762,0.60769,161199999.0
2006-06-22 19:59:00,0.60771,0.60789,0.60771,0.60783,131699998.0
2006-06-22 20:00:00,0.60786,0.60799,0.60783,0.60785,288599998.0
2006-06-22 20:01:00,0.60791,0.60819,0.60791,0.60819,141599999.0
2006-06-22 20:02:00,0.6082,0.6082,0.6081,0.6081,98900000.0
2006-06-22 20:03:00,0.60821,0.60821,0.60808,0.60815,70200001.0
2006-06-22 20:04:00,0.60807,0.60807,0.60783,0.60798,113499998.0
2006-06-22 20:05:00,0.60808,0.60811,0.60799,0.60808,199100001.0
2006-06-22 20:06:00,0.60809,0.60825,0.60808,0.60825,300700003.0
2006-06-22 20:07:00,0.60838,0.60841,0.60828,0.60828,81200000.0
2006-06-22 20:08:00,0.60836,0.60842,0.60809,0.60809,121099998.0
2006-06-22 20:09:00,0.60803,0.60816,0.60788,0.60803,122600002.0
2006-06-22 20:10:00,0.60795,0.60816,0.60794,0.60816,166500000.0
2006-06-22 20:11:00,0.60811,0.60811,0.60801,0.60802,62999999.0
2006-06-22 20:12:00,0.60809,0.60816,0.60802,0.60814,79000001.0
2006-06-22 20:13:00,0.60819,0.60819,0.60777,0.60801,80100000.0
2006-06-22 20:14:00,0.6081,0.60822,0.60805,0.60822,115699999.0
2006-06-22 20:15:00,0.60815,0.6082,0.60815,0.6082,53200001.0
2006-06-22 20:16:00,0.6082,0.6083,0.6081,0.6081,437299999.0
2006-06-22 20:17:00,0.60805,0.60821,0.60805,0.60819,318400000.0
2006-06-22 20:18:00,0.60817,0.6082,0.60812,0.6082,95099998.0
2006-06-22 20:19:00,0.6082,0.6082,0.60815,0.6082,83200001.0
2006-06-22 20:20:00,0.60829,0.60841,0.60825,0.60841,49400000.0
2006-06-22 20:21:00,0.60855,0.60875,0.60849,0.60857,111400001.0
2006-06-22 20:22:00,0.60865,0.60896,0.60865,0.60896,96100000.0
2006-06-22 20:23:00,0.609,0.60909,0.60891,0.60909,69299999.0
2006-06-22 20:24:00,0.60904,0.60904,0.60872,0.60903,135700002.0
2006-06-22 20:25:00,0.60905,0.60908,0.60895,0.609,99599999.0
2006-06-22 20:26:00,0.60911,0.60934,0.60911,0.60934,63800000.0
2006-06-22 20:27:00,0.60938,0.60941,0.60927,0.60935,108700000.0
2006-06-22 20:28:00,0.60933,0.60933,0.60925,0.60927,40700000.0
2006-06-22 20:29:00,0.60927,0.60933,0.60923,0.60927,210099997.0
2006-06-22 20:30:00,0.60929,0.60942,0.60925,0.60942,322500000.0
2006-06-22 20:31:00,0.60948,0.60948,0.60935,0.60945,242400001.0
2006-06-22 20:32:00,0.6094,0.60966,0.6094,0.60946,58900000.0
2006-06-22 20:33:00,0.60942,0.60961,0.60941,0.60941,147100000.0
2006-06-22 20:34:00,0.60941,0.60945,0.60936,0.60944,119199999.0
2006-06-22 20:35:00,0.60952,0.60968,0.60949,0.60965,90100000.0
2006-06-22 20:36:00,0.60959,0.60967,0.60939,0.60952,130300000.0
2006-06-22 20:37:00,0.60959,0.60992,0.60959,0.60963,179899998.0
2006-06-22 20:38:00,0.6096,0.60962,0.60955,0.6096,160299998.0
2006-06-22 20:39:00,0.6096,0.60965,0.6096,0.60965,62400002.0
2006-06-22 20:40:00,0.6096,0.6097,0.60955,0.6096,177100000.0
2006-06-22 20:41:00,0.6096,0.60965,0.60955,0.60965,146100002.0
2006-06-22 20:42:00,0.6096,0.60965,0.60952,0.6096,66199999.0
2006-06-22 20:43:00,0.6096,0.6097,0.6096,0.6096,134200003.0
2006-06-22 20:44:00,0.6097,0.61008,0.6097,0.60998,71699998.0
2006-06-22 20:45:00,0.60986,0.60987,0.60975,0.60982,111000000.0
2006-06-22 20:46:00,0.6099,0.6099,0.60972,0.60978,36700000.0
2006-06-22 20:47:00,0.6099,0.60995,0.6099,0.60992,122700000.0
2006-06-22 20:48:00,0.60986,0.60994,0.6098,0.6098,41000000.0
2006-06-22 20:49:00,0.60982,0.60998,0.60982,0.60997,79300001.0
2006-06-22 20:50:00,0.60996,0.60996,0.60977,0.60977,152299999.0
2006-06-22 20:51:00,0.61001,0.61006,0.60998,0.61001,70999998.0
2006-06-22 20:52:00,0.61,0.6101,0.60995,0.60995,70200000.0
2006-06-22 20:53:00,0.61005,0.6101,0.60997,0.61,302400000.0
2006-06-22 20:54:00,0.61,0.61009,0.60995,0.61005,161399999.0
2006-06-22 20:55:00,0.60995,0.61,0.60995,0.61,4800000.0
2006-06-22 20:56:00,0.60998,0.6101,0.60975,0.61003,65600000.0
2006-06-22 20:57:00,0.61,0.6101,0.60985,0.61,97600001.0
2006-06-22 20:58:00,0.60998,0.61006,0.6099,0.60993,297000001.0
2006-06-22 20:59:00,0.61,0.6101,0.60995,0.61,161999999.0
2006-06-22 21:00:00,0.61,0.61003,0.60995,0.61,171200002.0
2006-06-22 21:01:00,0.6099,0.61002,0.6099,0.61002,111899999.0
2006-06-22 21:02:00,0.61,0.61005,0.60997,0.61,98200000.0
2006-06-22 21:03:00,0.61005,0.6101,0.60995,0.6101,139399999.0
2006-06-22 21:04:00,0.61,0.61005,0.60995,0.60995,97300000.0
2006-06-22 21:05:00,0.61005,0.6101,0.60995,0.61,90099999.0
2006-06-22 21:06:00,0.60995,0.6101,0.60995,0.61,135300000.0
2006-06-22 21:07:00,0.61005,0.61005,0.61,0.61,67000000.0
2006-06-22 21:08:00,0.61,0.61005,0.6099,0.61,112400001.0
2006-06-22 21:09:00,0.61,0.6101,0.60995,0.61005,132900001.0
2006-06-22 21:10:00,0.61,0.61005,0.61,0.61005,108699998.0
2006-06-22 21:11:00,0.61,0.61,0.61,0.61,12800000.0
2006-06-22 21:12:00,0.60995,0.61007,0.60995,0.61002,97800001.0
2006-06-22 21:13:00,0.60998,0.61003,0.60995,0.61,97199999.0
2006-06-22 21:14:00,0.61005,0.61005,0.61,0.61,60500000.0
2006-06-22 21:15:00,0.61,0.6101,0.60995,0.61,183699999.0
2006-06-22 21:16:00,0.61005,0.61005,0.60988,0.60995,170300002.0
2006-06-22 21:17:00,0.60995,0.61005,0.60985,0.61005,211599999.0
2006-06-22 21:18:00,0.61005,0.61005,0.60995,0.61002,213699999.0
2006-06-22 21:19:00,0.61005,0.61005,0.60995,0.61,128100000.0
2006-06-22 21:20:00,0.61005,0.6101,0.6099,0.60995,228500001.0
2006-06-22 21:21:00,0.61005,0.61005,0.60995,0.61005,73200000.0
2006-06-22 21:22:00,0.61005,0.61005,0.60995,0.61,141300002.0
2006-06-22 21:23:00,0.60995,0.61005,0.60995,0.61005,167099999.0
2006-06-22 21:24:00,0.61005,0.61005,0.60995,0.61,106699999.0
2006-06-22 21:25:00,0.61,0.61005,0.61,0.61005,166499999.0
2006-06-22 21:26:00,0.61002,0.61005,0.60995,0.60998,169399997.0
2006-06-22 21:27:00,0.61,0.61005,0.60995,0.61005,71800000.0
2006-06-22 21:28:00,0.61005,0.61005,0.61,0.61005,30400000.0
2006-06-22 21:29:00,0.61,0.61005,0.60985,0.60995,114999999.0
2006-06-22 21:30:00,0.61002,0.6101,0.60995,0.61005,173100000.0
2006-06-22 21:31:00,0.61005,0.61005,0.61,0.61,17400000.0
2006-06-22 21:32:00,0.61,0.61005,0.60995,0.61005,76099999.0
2006-06-22 21:33:00,0.61005,0.61005,0.61,0.61005,76600000.0
2006-06-22 21:34:00,0.61005,0.61005,0.60992,0.61,89200002.0
2006-06-22 21:35:00,0.61,0.61005,0.60997,0.61,177699999.0
2006-06-22 21:36:00,0.61,0.6101,0.60992,0.61005,215699999.0
2006-06-22 21:37:00,0.61002,0.6101,0.61,0.61005,134399998.0
2006-06-22 21:38:00,0.61005,0.6101,0.61,0.61002,59300000.0
2006-06-22 21:39:00,0.61,0.61005,0.6099,0.61002,70299998.0
2006-06-22 21:40:00,0.61005,0.6101,0.6099,0.61008,149199999.0
2006-06-22 21:41:00,0.61,0.61005,0.60995,0.61005,133099999.0
2006-06-22 21:42:00,0.61002,0.61005,0.61,0.61005,47700000.0
2006-06-22 21:43:00,0.61,0.6101,0.60995,0.60995,51500001.0
2006-06-22 21:44:00,0.61005,0.61005,0.60985,0.60985,79800000.0
2006-06-22 21:45:00,0.61,0.61005,0.60992,0.61,124300001.0
2006-06-22 21:46:00,0.60998,0.61005,0.60997,0.60997,69900000.0
2006-06-22 21:47:00,0.61,0.61005,0.61,0.61005,73500000.0
2006-06-22 21:48:00,0.61005,0.61005,0.61005,0.61005,57000000.0
2006-06-22 21:49:00,0.61,0.61005,0.6099,0.60998,59600000.0
2006-06-22 21:50:00,0.61005,0.6101,0.60995,0.61002,91900000.0
2006-06-22 21:51:00,0.61,0.61005,0.60997,0.61005,149100000.0
2006-06-22 21:52:00,0.61,0.61015,0.60997,0.61005,80899999.0
2006-06-22 21:53:00,0.60995,0.61005,0.60995,0.61005,55700000.0
2006-06-22 21:54:00,0.61005,0.61005,0.60995,0.61,130000001.0
2006-06-22 21:55:00,0.61,0.61005,0.60998,0.61,63099999.0
2006-06-22 21:56:00,0.61005,0.61005,0.60995,0.60995,57500000.0
2006-06-22 21:57:00,0.61,0.61005,0.6099,0.61002,146500002.0
2006-06-22 21:58:00,0.61,0.61005,0.61,0.61005,63500000.0
2006-06-22 21:59:00,0.61,0.6101,0.61,0.61,60000000.0
2006-06-22 22:00:00,0.61,0.61005,0.60995,0.61005,64500001.0
2006-06-22 22:01:00,0.61002,0.61005,0.60995,0.61,112000002.0
2006-06-22 22:02:00,0.61005,0.61005,0.61,0.61,81400000.0
2006-06-22 22:03:00,0.61005,0.61005,0.61002,0.61003,68500002.0
2006-06-22 22:04:00,0.61,0.61005,0.60995,0.61,70900000.0
2006-06-22 22:05:00,0.60995,0.6101,0.60995,0.60997,136400002.0
2006-06-22 22:06:00,0.60985,0.61015,0.60985,0.61,123499998.0
2006-06-22 22:07:00,0.61,0.61005,0.60995,0.60995,108299999.0
2006-06-22 22:08:00,0.61,0.61015,0.60995,0.61015,103200000.0
2006-06-22 22:09:00,0.61005,0.61005,0.60995,0.60998,72499997.0
2006-06-22 22:10:00,0.61,0.61005,0.60995,0.61,63099999.0
2006-06-22 22:11:00,0.60992,0.61005,0.60992,0.61005,124200001.0
2006-06-22 22:12:00,0.61,0.61005,0.60992,0.60998,115200002.0
2006-06-22 22:13:00,0.6101,0.6101,0.60995,0.61,72300000.0
2006-06-22 22:14:00,0.61005,0.61005,0.6099,0.61002,80000000.0
2006-06-22 22:15:00,0.61002,0.61005,0.60995,0.61,139799999.0
2006-06-22 22:16:00,0.60998,0.61007,0.60998,0.61,34400000.0
2006-06-22 22:17:00,0.61005,0.61005,0.60995,0.61005,90000000.0
2006-06-22 22:18:00,0.61005,0.61005,0.6099,0.6099,96300002.0
2006-06-22 22:19:00,0.61,0.6101,0.6099,0.61,119199997.0
2006-06-22 22:20:00,0.61005,0.61005,0.61,0.61,90799999.0
2006-06-22 22:21:00,0.61005,0.61005,0.60995,0.61,123800000.0
2006-06-22 22:22:00,0.61008,0.61008,0.60995,0.60995,44900000.0
2006-06-22 22:23:00,0.60995,0.6101,0.60995,0.61005,77300000.0
2006-06-22 22:24:00,0.60995,0.61005,0.60992,0.61005,119099999.0
2006-06-22 22:25:00,0.60995,0.61005,0.60995,0.61,113800000.0
2006-06-22 22:26:00,0.61,0.61005,0.60997,0.61005,99800002.0
2006-06-22 22:27:00,0.60995,0.6101,0.60995,0.6101,70700000.0
2006-06-22 22:28:00,0.6099,0.61002,0.6099,0.61002,104499998.0
2006-06-22 22:29:00,0.61,0.61005,0.61,0.61,43800001.0
2006-06-22 22:30:00,0.61005,0.6101,0.61,0.61005,180000005.0
2006-06-22 22:31:00,0.61005,0.61005,0.60992,0.60992,70100000.0
2006-06-22 22:32:00,0.61005,0.61005,0.61005,0.61005,27700001.0
2006-06-22 22:33:00,0.61,0.61005,0.61,0.61005,98900001.0
2006-06-22 22:34:00,0.61,0.61005,0.60975,0.61002,95499999.0
2006-06-22 22:35:00,0.61007,0.61007,0.60998,0.60998,110600001.0
2006-06-22 22:36:00,0.61,0.61005,0.60995,0.61,166800002.0
2006-06-22 22:37:00,0.61,0.61,0.60995,0.61,88300000.0
2006-06-22 22:38:00,0.6099,0.61,0.60975,0.61,107999999.0
2006-06-22 22:39:00,0.61,0.61005,0.61,0.61005,35900001.0
2006-06-22 22:40:00,0.61,0.61005,0.6099,0.60995,81600000.0
2006-06-22 22:41:00,0.61,0.61,0.60997,0.61,54200001.0
2006-06-22 22:42:00,0.61,0.61008,0.60995,0.61008,139099998.0
2006-06-22 22:43:00,0.61,0.6101,0.60985,0.61,150299999.0
2006-06-22 22:44:00,0.61005,0.61007,0.60992,0.60992,132499998.0
2006-06-22 22:45:00,0.61,0.6101,0.60995,0.61,90200000.0
2006-06-22 22:46:00,0.61002,0.61005,0.6098,0.60995,201599999.0
2006-06-22 22:47:00,0.60995,0.61005,0.60995,0.61003,77300001.0
2006-06-22 22:48:00,0.60998,0.6101,0.60985,0.61,119500000.0
2006-06-22 22:49:00,0.61,0.61,0.61,0.61,65099997.0
2006-06-22 22:50:00,0.61005,0.61005,0.60975,0.61,218200000.0
2006-06-22 22:51:00,0.61,0.61005,0.60992,0.60995,192199999.0
2006-06-22 22:52:00,0.61002,0.61002,0.60995,0.61,97000000.0
2006-06-22 22:53:00,0.61005,0.61005,0.60995,0.61005,50100000.0
2006-06-22 22:54:00,0.61003,0.61005,0.60995,0.60995,129899999.0
2006-06-22 22:55:00,0.60995,0.6101,0.60995,0.60995,140099998.0
2006-06-22 22:56:00,0.61005,0.61007,0.60995,0.61,70599999.0
2006-06-22 22:57:00,0.61,0.61015,0.60997,0.61003,110699998.0
2006-06-22 22:58:00,0.61,0.6101,0.60995,0.61,84300000.0
2006-06-22 22:59:00,0.60985,0.61005,0.6098,0.6098,121799998.0
2006-06-22 23:00:00,0.60985,0.61005,0.60985,0.61,95400001.0
2006-06-22 23:01:00,0.60833,0.60864,0.60825,0.60864,116300000.0
2006-06-22 23:02:00,0.60853,0.60853,0.60836,0.60842,48899999.0
2006-06-22 23:03:00,0.60842,0.60866,0.60823,0.60853,46900000.0
2006-06-22 23:04:00,0.60863,0.60881,0.60849,0.6085,117699998.0
2006-06-22 23:05:00,0.6085,0.60881,0.60841,0.60863,106999999.0
2006-06-22 23:06:00,0.60852,0.60876,0.60841,0.60862,122499999.0
2006-06-22 23:07:00,0.60845,0.60886,0.6083,0.60871,90299999.0
2006-06-22 23:08:00,0.60858,0.60881,0.60844,0.60872,62800001.0
2006-06-22 23:09:00,0.60857,0.60883,0.60854,0.6088,158799999.0
2006-06-22 23:10:00,0.60881,0.60883,0.60838,0.60858,123100000.0
2006-06-22 23:11:00,0.60859,0.60876,0.60848,0.60863,86400000.0
2006-06-22 23:12:00,0.60861,0.60869,0.60843,0.60864,124700001.0
2006-06-22 23:13:00,0.60854,0.60882,0.60846,0.60882,65000000.0
2006-06-22 23:14:00,0.60877,0.60881,0.60859,0.60868,193100004.0
2006-06-22 23:15:00,0.60862,0.60883,0.6086,0.60874,109300001.0
2006-06-22 23:16:00,0.60875,0.60885,0.60865,0.60865,119400001.0
2006-06-22 23:17:00,0.60865,0.60903,0.60861,0.60862,104000001.0
2006-06-22 23:18:00,0.6087,0.60886,0.60837,0.60872,173300003.0
2006-06-22 23:19:00,0.60863,0.60875,0.60863,0.6087,44699999.0
2006-06-22 23:20:00,0.60874,0.60883,0.60866,0.60874,112599997.0
2006-06-22 23:21:00,0.60866,0.60869,0.60839,0.60869,177200001.0
2006-06-22 23:22:00,0.60861,0.60868,0.60825,0.6084,177300001.0
2006-06-22 23:23:00,0.60807,0.60867,0.60787,0.60857,64000000.0
2006-06-22 23:24:00,0.60839,0.60867,0.60829,0.60833,142800001.0
2006-06-22 23:25:00,0.6086,0.6087,0.60832,0.60859,136000002.0
2006-06-22 23:26:00,0.60849,0.60866,0.60849,0.60858,164300003.0
2006-06-22 23:27:00,0.60854,0.60889,0.60849,0.60864,104899999.0
2006-06-22 23:28:00,0.60879,0.60891,0.60857,0.60883,135000001.0
2006-06-22 23:29:00,0.6087,0.60883,0.60833,0.60865,83100001.0
2006-06-22 23:30:00,0.60849,0.60886,0.60847,0.60876,126799998.0
2006-06-22 23:31:00,0.6097,0.6097,0.6089,0.6089,95799999.0
2006-06-22 23:32:00,0.60893,0.60893,0.60879,0.6089,56800000.0
2006-06-22 23:33:00,0.60886,0.60909,0.60886,0.60907,83500000.0
2006-06-22 23:34:00,0.6091,0.60918,0.6091,0.60918,95300003.0
2006-06-22 23:35:00,0.60925,0.60925,0.60909,0.60923,42199999.0
2006-06-22 23:36:00,0.60912,0.60923,0.60911,0.60923,120499999.0
2006-06-22 23:37:00,0.60919,0.60919,0.60887,0.60887,76199999.0
2006-06-22 23:38:00,0.6088,0.60885,0.6087,0.6088,85800000.0
2006-06-22 23:39:00,0.60863,0.60892,0.60855,0.60886,160100000.0
2006-06-22 23:40:00,0.60886,0.60886,0.60868,0.60881,88599997.0
2006-06-22 23:41:00,0.60864,0.60869,0.60855,0.60867,68400000.0
2006-06-22 23:42:00,0.60855,0.6086,0.60855,0.6086,24600000.0
2006-06-22 23:43:00,0.60864,0.60864,0.60853,0.60863,80400001.0
2006-06-22 23:44:00,0.60867,0.60868,0.60845,0.60859,104500000.0
2006-06-22 23:45:00,0.60873,0.60873,0.60863,0.60863,108400003.0
2006-06-22 23:46:00,0.60863,0.6088,0.60863,0.6088,97800002.0
2006-06-22 23:47:00,0.60882,0.60886,0.60867,0.60886,67000000.0
2006-06-22 23:48:00,0.60883,0.60883,0.60871,0.60876,109000000.0
2006-06-22 23:49:00,0.60881,0.60881,0.60855,0.60859,79300000.0
2006-06-22 23:50:00,0.60855,0.60865,0.60855,0.60865,42500000.0
2006-06-22 23:51:00,0.6086,0.60865,0.60852,0.60865,69700000.0
2006-06-22 23:52:00,0.60854,0.60876,0.60854,0.60869,112599997.0
2006-06-22 23:53:00,0.60873,0.60878,0.60864,0.60875,90299999.0
2006-06-22 23:54:00,0.6087,0.6088,0.6086,0.60875,97400000.0
2006-06-22 23:55:00,0.60873,0.60873,0.60862,0.60862,104300001.0
2006-06-22 23:56:00,0.60873,0.60879,0.60866,0.60875,93800000.0
2006-06-22 23:57:00,0.60875,0.6088,0.60875,0.60875,67200000.0
2006-06-22 23:58:00,0.60872,0.60881,0.60864,0.60881,84200000.0
2006-06-22 23:59:00,0.60873,0.60879,0.60868,0.6087,77699999.0
2006-06-23 00:00:00,0.6088,0.6088,0.60875,0.60875,91799999.0
2006-06-23 00:01:00,0.60875,0.6088,0.6087,0.6087,85700001.0
2006-06-23 00:02:00,0.60875,0.60883,0.6087,0.60871,119500001.0
2006-06-23 00:03:00,0.6087,0.60875,0.60865,0.60875,62799999.0
2006-06-23 00:04:00,0.60875,0.60875,0.60865,0.6087,79300001.0
2006-06-23 00:05:00,0.60872,0.60872,0.60857,0.60857,51100000.0
2006-06-23 00:06:00,0.60861,0.60872,0.60861,0.60872,48599999.0
2006-06-23 00:07:00,0.60879,0.60897,0.60879,0.60884,111199999.0
2006-06-23 00:08:00,0.6089,0.609,0.6089,0.609,78000000.0
2006-06-23 00:09:00,0.60896,0.60903,0.60893,0.60903,43800000.0
2006-06-23 00:10:00,0.60894,0.60921,0.60894,0.60921,119600002.0
2006-06-23 00:11:00,0.6092,0.60925,0.60913,0.60922,99600000.0
2006-06-23 00:12:00,0.60922,0.60922,0.60914,0.60915,32600000.0
2006-06-23 00:13:00,0.60915,0.6092,0.60908,0.6092,57000000.0
2006-06-23 00:14:00,0.6091,0.60915,0.60895,0.60915,77500000.0
2006-06-23 00:15:00,0.60914,0.60918,0.60914,0.60918,47500000.0
2006-06-23 00:16:00,0.6092,0.6092,0.6091,0.60915,88500001.0
2006-06-23 00:17:00,0.60915,0.60925,0.6091,0.6092,97600002.0
2006-06-23 00:18:00,0.60921,0.60923,0.6091,0.6092,51000000.0
2006-06-23 00:19:00,0.6092,0.6093,0.6092,0.6093,64700000.0
2006-06-23 00:20:00,0.6092,0.60925,0.6092,0.60922,82699999.0
2006-06-23 00:21:00,0.60915,0.60925,0.60915,0.60925,127200000.0
2006-06-23 00:22:00,0.6092,0.60928,0.60915,0.60925,56199999.0
2006-06-23 00:23:00,0.60925,0.60925,0.60915,0.60915,63000000.0
2006-06-23 00:24:00,0.60927,0.60927,0.6092,0.60925,39000000.0
2006-06-23 00:25:00,0.60928,0.6093,0.60915,0.60915,89900000.0
2006-06-23 00:26:00,0.60922,0.60932,0.60921,0.60923,52599999.0
2006-06-23 00:27:00,0.60925,0.60943,0.60925,0.60936,52500000.0
2006-06-23 00:28:00,0.60922,0.6095,0.60922,0.6095,155599998.0
2006-06-23 00:29:00,0.60952,0.60958,0.60952,0.60958,45000001.0
2006-06-23 00:30:00,0.60972,0.60972,0.60911,0.60911,105500001.0
2006-06-23 00:31:00,0.60936,0.60968,0.60936,0.60961,72700001.0
2006-06-23 00:32:00,0.60961,0.60961,0.60954,0.60958,120200000.0
2006-06-23 00:33:00,0.60956,0.60956,0.60921,0.60923,96400000.0
2006-06-23 00:34:00,0.60936,0.60936,0.60925,0.60925,74199999.0
2006-06-23 00:35:00,0.609,0.60905,0.60878,0.60905,92600000.0
2006-06-23 00:36:00,0.6091,0.6091,0.60894,0.60894,65000000.0
2006-06-23 00:37:00,0.60918,0.60918,0.60908,0.60908,87100000.0
2006-06-23 00:38:00,0.60905,0.60905,0.60895,0.60905,50200000.0
2006-06-23 00:39:00,0.60903,0.60913,0.60891,0.60913,92500000.0
2006-06-23 00:40:00,0.60916,0.60919,0.60907,0.60907,84500000.0
2006-06-23 00:41:00,0.60907,0.60907,0.60883,0.60892,72999999.0
2006-06-23 00:42:00,0.60882,0.60887,0.6088,0.6088,65200000.0
2006-06-23 00:43:00,0.60879,0.60879,0.60826,0.60826,86200001.0
2006-06-23 00:44:00,0.60825,0.60825,0.60815,0.60815,63499999.0
2006-06-23 00:45:00,0.6088,0.61036,0.6088,0.61036,57500001.0
2006-06-23 00:46:00,0.61004,0.61004,0.60955,0.60963,33700000.0
2006-06-23 00:47:00,0.60987,0.6101,0.60987,0.61002,129399999.0
2006-06-23 00:48:00,0.61004,0.61014,0.60995,0.61002,91900001.0
2006-06-23 00:49:00,0.61009,0.61015,0.61004,0.61015,55600000.0
2006-06-23 00:50:00,0.61008,0.61008,0.60995,0.60999,63400001.0
2006-06-23 00:51:00,0.60974,0.60975,0.60952,0.60952,56099999.0
2006-06-23 00:52:00,0.60944,0.60944,0.60926,0.60933,65900000.0
2006-06-23 00:53:00,0.60924,0.60924,0.60908,0.60911,150000000.0
2006-06-23 00:54:00,0.6089,0.6089,0.6085,0.6085,63600000.0
2006-06-23 00:55:00,0.60837,0.60856,0.60831,0.60848,50100000.0
2006-06-23 00:56:00,0.60843,0.60846,0.60832,0.60839,130399997.0
2006-06-23 00:57:00,0.6084,0.60856,0.6084,0.60855,56700000.0
2006-06-23 00:58:00,0.60857,0.60857,0.60839,0.60846,81700000.0
2006-06-23 00:59:00,0.60838,0.60845,0.60835,0.6084,106800001.0
2006-06-23 01:00:00,0.60845,0.6087,0.60845,0.6087,35000000.0
2006-06-23 01:01:00,0.60877,0.60889,0.60871,0.60883,82000000.0
2006-06-23 01:02:00,0.60885,0.60885,0.6088,0.6088,30200001.0
2006-06-23 01:03:00,0.60882,0.60885,0.60875,0.6088,71599999.0
2006-06-23 01:04:00,0.6088,0.60888,0.60875,0.60888,63600001.0
2006-06-23 01:05:00,0.60856,0.60856,0.60836,0.60836,23900000.0
2006-06-23 01:06:00,0.60825,0.60839,0.6082,0.60837,75000000.0
2006-06-23 01:07:00,0.6084,0.6085,0.60834,0.6085,57100000.0
2006-06-23 01:08:00,0.60842,0.60863,0.60835,0.60863,61400000.0
2006-06-23 01:09:00,0.60867,0.60871,0.60863,0.60871,87300002.0
2006-06-23 01:10:00,0.6087,0.60878,0.6087,0.60878,33600000.0
2006-06-23 01:11:00,0.60878,0.60891,0.60867,0.60867,58000001.0
2006-06-23 01:12:00,0.60859,0.60868,0.60839,0.60839,65500001.0
2006-06-23 01:13:00,0.60849,0.6086,0.6084,0.6086,110599997.0
2006-06-23 01:14:00,0.60856,0.60871,0.60856,0.60866,54800000.0
2006-06-23 01:15:00,0.60872,0.60873,0.60859,0.60873,74700001.0
2006-06-23 01:16:00,0.60868,0.60869,0.60849,0.60849,76199999.0
2006-06-23 01:17:00,0.60843,0.60843,0.60842,0.60842,16700000.0
2006-06-23 01:18:00,0.60838,0.6084,0.60825,0.60838,152399999.0
2006-06-23 01:19:00,0.6083,0.60845,0.6083,0.6084,56600000.0
2006-06-23 01:20:00,0.60838,0.60862,0.60836,0.60839,108800000.0
2006-06-23 01:21:00,0.60833,0.60868,0.60833,0.60868,90800000.0
2006-06-23 01:22:00,0.60863,0.60877,0.60863,0.60877,67799999.0
2006-06-23 01:23:00,0.60878,0.60887,0.60875,0.6088,72600000.0
2006-06-23 01:24:00,0.60882,0.60886,0.60878,0.60886,95699999.0
2006-06-23 01:25:00,0.60882,0.60887,0.60877,0.60887,50500000.0
2006-06-23 01:26:00,0.60889,0.60889,0.60878,0.60883,53400000.0
2006-06-23 01:27:00,0.60874,0.60897,0.60866,0.60897,109000000.0
2006-06-23 01:28:00,0.60903,0.60912,0.60892,0.60898,139799999.0
2006-06-23 01:29:00,0.60903,0.60909,0.60884,0.60884,36000000.0
2006-06-23 01:30:00,0.60903,0.6091,0.60898,0.60899,94800000.0
2006-06-23 01:31:00,0.60908,0.6092,0.60897,0.6092,106000000.0
2006-06-23 01:32:00,0.6092,0.60931,0.6092,0.60927,107200001.0
2006-06-23 01:33:00,0.60923,0.60936,0.60921,0.60926,52699999.0
2006-06-23 01:34:00,0.60925,0.60925,0.60891,0.609,50299999.0
2006-06-23 01:35:00,0.60901,0.60917,0.60897,0.60916,53000000.0
2006-06-23 01:36:00,0.60925,0.60925,0.60915,0.60915,78800000.0
2006-06-23 01:37:00,0.6092,0.60923,0.60916,0.6092,60600001.0
2006-06-23 01:38:00,0.60921,0.60921,0.60911,0.60911,39799999.0
2006-06-23 01:39:00,0.60911,0.60914,0.60903,0.60914,137300001.0
2006-06-23 01:40:00,0.60918,0.60918,0.60882,0.60882,138100000.0
2006-06-23 01:41:00,0.60904,0.60926,0.60899,0.60915,64500000.0
2006-06-23 01:42:00,0.60916,0.60929,0.60912,0.60915,113799999.0
2006-06-23 01:43:00,0.60927,0.60933,0.6092,0.60922,74700000.0
2006-06-23 01:44:00,0.60927,0.60928,0.6092,0.60928,62099999.0
2006-06-23 01:45:00,0.60928,0.60933,0.60921,0.60933,55700000.0
2006-06-23 01:46:00,0.60933,0.60954,0.60933,0.60937,132300002.0
2006-06-23 01:47:00,0.60937,0.60939,0.60926,0.60927,90700000.0
2006-06-23 01:48:00,0.60933,0.60937,0.60931,0.60937,76399998.0
2006-06-23 01:49:00,0.60937,0.60937,0.60923,0.60924,85400001.0
2006-06-23 01:50:00,0.6093,0.60946,0.60915,0.60938,31900000.0
2006-06-23 01:51:00,0.60936,0.60936,0.60927,0.60929,39200000.0
2006-06-23 01:52:00,0.60921,0.60926,0.60916,0.60918,62800000.0
2006-06-23 01:53:00,0.60919,0.60921,0.60909,0.6092,62200000.0
2006-06-23 01:54:00,0.60925,0.6093,0.60915,0.6093,138600001.0
2006-06-23 01:55:00,0.60925,0.60933,0.60913,0.6092,125700000.0
2006-06-23 01:56:00,0.60927,0.60937,0.60926,0.60937,65000000.0
2006-06-23 01:57:00,0.60942,0.60958,0.60942,0.60942,119899998.0
2006-06-23 01:58:00,0.60935,0.60947,0.60935,0.60947,45900001.0
2006-06-23 01:59:00,0.60943,0.60953,0.60941,0.6095,58100000.0
2006-06-23 02:00:00,0.60962,0.60966,0.60943,0.60958,123100001.0
2006-06-23 02:01:00,0.60961,0.60978,0.60953,0.60978,76600000.0
2006-06-23 02:02:00,0.6098,0.60987,0.60976,0.60977,93300000.0
2006-06-23 02:03:00,0.6097,0.60987,0.6097,0.60975,74900000.0
2006-06-23 02:04:00,0.6098,0.60985,0.6098,0.6098,31900000.0
2006-06-23 02:05:00,0.60985,0.60993,0.60979,0.60993,63800001.0
2006-06-23 02:06:00,0.60989,0.60994,0.60987,0.60994,51899999.0
2006-06-23 02:07:00,0.6099,0.60995,0.6099,0.60995,35900000.0
2006-06-23 02:08:00,0.60985,0.61,0.60985,0.61,42200000.0
2006-06-23 02:09:00,0.60995,0.60995,0.6099,0.6099,84000001.0
2006-06-23 02:10:00,0.60997,0.61005,0.6099,0.61005,99600002.0
2006-06-23 02:11:00,0.61004,0.61014,0.60995,0.61014,65400000.0
2006-06-23 02:12:00,0.6103,0.61034,0.61018,0.61034,98899997.0
2006-06-23 02:13:00,0.61017,0.61017,0.61002,0.61002,92199999.0
2006-06-23 02:14:00,0.61007,0.61017,0.61003,0.61008,113000001.0
2006-06-23 02:15:00,0.61005,0.6102,0.61005,0.61008,97799999.0
2006-06-23 02:16:00,0.61003,0.61015,0.61003,0.6101,69100000.0
2006-06-23 02:17:00,0.6101,0.61015,0.6101,0.61015,26299999.0
2006-06-23 02:18:00,0.61,0.61015,0.61,0.6101,68499998.0
2006-06-23 02:19:00,0.61013,0.61025,0.61013,0.61016,88500002.0
2006-06-23 02:20:00,0.61025,0.61025,0.61009,0.61017,101400000.0
2006-06-23 02:21:00,0.6102,0.61025,0.6102,0.61025,77400000.0
2006-06-23 02:22:00,0.61028,0.61033,0.61022,0.61032,101399999.0
2006-06-23 02:23:00,0.61018,0.61037,0.61018,0.61024,152200000.0
2006-06-23 02:24:00,0.61039,0.61071,0.61039,0.61066,123999999.0
2006-06-23 02:25:00,0.61072,0.61079,0.61054,0.61069,108400000.0
2006-06-23 02:26:00,0.61081,0.61092,0.61076,0.61076,57500000.0
2006-06-23 02:27:00,0.6106,0.61087,0.6106,0.61065,111500001.0
2006-06-23 02:28:00,0.61075,0.6108,0.61075,0.61078,133100001.0
2006-06-23 02:29:00,0.61081,0.61103,0.61081,0.61092,84800001.0
2006-06-23 02:30:00,0.61102,0.61102,0.61084,0.61093,93699999.0
2006-06-23 02:31:00,0.61095,0.611,0.61085,0.611,143400000.0
2006-06-23 02:32:00,0.61095,0.61107,0.61095,0.61101,91900000.0
2006-06-23 02:33:00,0.61087,0.61108,0.61087,0.61095,94100000.0
2006-06-23 02:34:00,0.61095,0.61108,0.61087,0.611,89300000.0
2006-06-23 02:35:00,0.61094,0.61103,0.61088,0.61088,92799999.0
2006-06-23 02:36:00,0.6109,0.61106,0.6109,0.61095,56000000.0
2006-06-23 02:37:00,0.61103,0.61103,0.61094,0.61098,59000000.0
2006-06-23 02:38:00,0.61103,0.61103,0.6109,0.6109,60600000.0
2006-06-23 02:39:00,0.6109,0.61105,0.6109,0.61095,71799998.0
2006-06-23 02:40:00,0.61091,0.611,0.61082,0.61095,95900000.0
2006-06-23 02:41:00,0.61088,0.61089,0.61081,0.61081,81300000.0
2006-06-23 02:42:00,0.61093,0.61093,0.61084,0.61091,58500000.0
2006-06-23 02:43:00,0.61082,0.61083,0.61076,0.61083,76300001.0
2006-06-23 02:44:00,0.6109,0.61096,0.61089,0.61096,45300000.0
2006-06-23 02:45:00,0.611,0.61105,0.61095,0.61105,47800001.0
2006-06-23 02:46:00,0.61095,0.61105,0.61095,0.61095,52600000.0
2006-06-23 02:47:00,0.61095,0.61105,0.61095,0.61105,33700000.0
2006-06-23 02:48:00,0.61107,0.61108,0.61107,0.61107,42300000.0
2006-06-23 02:49:00,0.61107,0.6111,0.61098,0.61101,61500000.0
2006-06-23 02:50:00,0.61107,0.61107,0.61095,0.61097,112900002.0
2006-06-23 02:51:00,0.61102,0.6111,0.61097,0.61097,78300001.0
2006-06-23 02:52:00,0.61098,0.61108,0.61098,0.61106,101800000.0
2006-06-23 02:53:00,0.6112,0.61148,0.6112,0.61128,66200001.0
2006-06-23 02:54:00,0.61118,0.61118,0.61117,0.61117,29400000.0
2006-06-23 02:55:00,0.61115,0.61115,0.6111,0.6111,61700000.0
2006-06-23 02:56:00,0.61109,0.61109,0.61083,0.61088,87399998.0
2006-06-23 02:57:00,0.61085,0.6109,0.61085,0.6109,58200001.0
2006-06-23 02:58:00,0.61088,0.61095,0.61081,0.61083,81300000.0
2006-06-23 02:59:00,0.6108,0.6108,0.61064,0.61065,83300000.0
2006-06-23 03:00:00,0.61065,0.61085,0.61065,0.61085,67700000.0
2006-06-23 03:01:00,0.61091,0.61097,0.6108,0.61089,109099999.0
2006-06-23 03:02:00,0.61075,0.61087,0.61075,0.61085,78300001.0
2006-06-23 03:03:00,0.61087,0.61088,0.61071,0.61071,87700000.0
2006-06-23 03:04:00,0.6108,0.61082,0.6108,0.6108,109500000.0
2006-06-23 03:05:00,0.61075,0.6109,0.61075,0.6109,153299997.0
2006-06-23 03:06:00,0.6108,0.61085,0.6108,0.61085,38700000.0
2006-06-23 03:07:00,0.61085,0.61085,0.61075,0.6108,43100001.0
2006-06-23 03:08:00,0.6107,0.6107,0.61046,0.61048,141299997.0
2006-06-23 03:09:00,0.6105,0.61055,0.61037,0.61043,148800000.0
2006-06-23 03:10:00,0.61033,0.61033,0.61018,0.61026,75999999.0
2006-06-23 03:11:00,0.61022,0.61022,0.60999,0.61,52800000.0
2006-06-23 03:12:00,0.61004,0.61021,0.60993,0.61017,87699999.0
2006-06-23 03:13:00,0.61017,0.61017,0.61006,0.61009,107499999.0
2006-06-23 03:14:00,0.61011,0.61022,0.61011,0.61022,39700000.0
2006-06-23 03:15:00,0.61025,0.61025,0.6102,0.6102,80400001.0
2006-06-23 03:16:00,0.61023,0.61023,0.61013,0.61016,63000000.0
2006-06-23 03:17:00,0.61013,0.61022,0.61011,0.61011,53400000.0
2006-06-23 03:18:00,0.61018,0.61032,0.61016,0.61028,108200001.0
2006-06-23 03:19:00,0.61015,0.61038,0.61015,0.61025,96900000.0
2006-06-23 03:20:00,0.6103,0.61035,0.61023,0.6103,92300001.0
2006-06-23 03:21:00,0.6103,0.61035,0.6103,0.61035,48100002.0
2006-06-23 03:22:00,0.61025,0.61035,0.61025,0.6103,96700000.0
2006-06-23 03:23:00,0.6103,0.61035,0.6103,0.6103,65099999.0
2006-06-23 03:24:00,0.61035,0.61047,0.61035,0.61047,94100000.0
2006-06-23 03:25:00,0.61041,0.61042,0.61026,0.61042,131800000.0
2006-06-23 03:26:00,0.61041,0.61041,0.61025,0.61025,78800000.0
2006-06-23 03:27:00,0.61039,0.61043,0.61032,0.61043,61099999.0
2006-06-23 03:28:00,0.6104,0.61045,0.61035,0.61035,103200001.0
2006-06-23 03:29:00,0.6104,0.61047,0.6104,0.61047,37400000.0
2006-06-23 03:30:00,0.61051,0.61058,0.61047,0.61047,57500000.0
2006-06-23 03:31:00,0.6105,0.61065,0.61041,0.61065,76799999.0
2006-06-23 03:32:00,0.61055,0.61065,0.61034,0.61065,83600000.0
2006-06-23 03:33:00,0.61074,0.61075,0.61067,0.61073,104900001.0
2006-06-23 03:34:00,0.61077,0.61077,0.61063,0.61077,96000000.0
2006-06-23 03:35:00,0.61087,0.61087,0.61072,0.61082,97800001.0
2006-06-23 03:36:00,0.61073,0.61083,0.61073,0.6108,81000001.0
2006-06-23 03:37:00,0.61085,0.61085,0.61075,0.61077,182399999.0
2006-06-23 03:38:00,0.6108,0.61085,0.6108,0.61085,87800001.0
2006-06-23 03:39:00,0.61082,0.61082,0.61069,0.61071,62200000.0
2006-06-23 03:40:00,0.61066,0.61076,0.61066,0.61075,66900000.0
2006-06-23 03:41:00,0.61063,0.61082,0.61061,0.61082,62000000.0
2006-06-23 03:42:00,0.61072,0.61095,0.61067,0.61095,90100000.0
2006-06-23 03:43:00,0.61082,0.6109,0.61082,0.61088,51900000.0
2006-06-23 03:44:00,0.61095,0.61095,0.6109,0.6109,79700001.0
2006-06-23 03:45:00,0.61095,0.61095,0.6107,0.61077,107500001.0
2006-06-23 03:46:00,0.61082,0.61082,0.61055,0.61065,89299999.0
2006-06-23 03:47:00,0.61056,0.61071,0.61056,0.61064,77400000.0
2006-06-23 03:48:00,0.61057,0.61065,0.61054,0.61065,135599998.0
2006-06-23 03:49:00,0.61057,0.61078,0.61053,0.61078,69900000.0
2006-06-23 03:50:00,0.61078,0.61087,0.61078,0.61087,63799999.0
2006-06-23 03:51:00,0.61095,0.61095,0.6109,0.6109,74200000.0
2006-06-23 03:52:00,0.61095,0.61095,0.6109,0.61095,33400000.0
2006-06-23 03:53:00,0.61091,0.61094,0.61084,0.61084,63800000.0
2006-06-23 03:54:00,0.61074,0.61101,0.61072,0.61101,74700002.0
2006-06-23 03:55:00,0.6109,0.61095,0.61085,0.61095,67800000.0
2006-06-23 03:56:00,0.61078,0.61078,0.61065,0.61065,70900000.0
2006-06-23 03:57:00,0.6106,0.61075,0.6106,0.61075,32599999.0
2006-06-23 03:58:00,0.61065,0.61065,0.61055,0.6106,171699999.0
2006-06-23 03:59:00,0.6106,0.6107,0.6106,0.61065,52200000.0
2006-06-23 04:00:00,0.6106,0.61065,0.6106,0.61065,36700000.0
2006-06-23 04:01:00,0.6106,0.61065,0.61055,0.61065,27200000.0
2006-06-23 04:02:00,0.61057,0.61057,0.61049,0.61055,85900000.0
2006-06-23 04:03:00,0.6106,0.6106,0.61055,0.61055,100600000.0
2006-06-23 04:04:00,0.61059,0.61059,0.6105,0.6105,85300000.0
2006-06-23 04:05:00,0.61055,0.61055,0.61045,0.61052,58000000.0
2006-06-23 04:06:00,0.61058,0.61064,0.61053,0.61059,119299999.0
2006-06-23 04:07:00,0.61061,0.61061,0.61056,0.61058,114400000.0
2006-06-23 04:08:00,0.61072,0.61072,0.61057,0.61057,69799999.0
2006-06-23 04:09:00,0.61056,0.61059,0.61056,0.61059,1300000.0
2006-06-23 04:10:00,0.61047,0.6106,0.61045,0.6105,164000000.0
2006-06-23 04:11:00,0.6105,0.61055,0.6105,0.61055,108400001.0
2006-06-23 04:12:00,0.61055,0.61055,0.61045,0.61053,66100000.0
2006-06-23 04:13:00,0.61058,0.6106,0.61055,0.61057,63000001.0
2006-06-23 04:14:00,0.61063,0.61065,0.6105,0.6105,91600001.0
2006-06-23 04:15:00,0.6106,0.6107,0.6106,0.61065,104900000.0
2006-06-23 04:16:00,0.61057,0.61062,0.61055,0.6106,123399999.0
2006-06-23 04:17:00,0.61065,0.61065,0.61055,0.6106,116700001.0
2006-06-23 04:18:00,0.61065,0.61065,0.6106,0.61065,65300000.0
2006-06-23 04:19:00,0.6106,0.61068,0.61056,0.61056,98299999.0
2006-06-23 04:20:00,0.61055,0.6106,0.61055,0.6106,19200000.0
2006-06-23 04:21:00,0.61069,0.61079,0.61064,0.61064,120199999.0
2006-06-23 04:22:00,0.61065,0.6108,0.61065,0.61065,135399998.0
2006-06-23 04:23:00,0.6107,0.6107,0.61065,0.6107,74299998.0
2006-06-23 04:24:00,0.61066,0.61067,0.61056,0.61056,122999999.0
2006-06-23 04:25:00,0.6107,0.6107,0.61065,0.61065,19900000.0
2006-06-23 04:26:00,0.61065,0.61078,0.61065,0.61065,46700000.0
2006-06-23 04:27:00,0.61072,0.61072,0.6106,0.61061,48200000.0
2006-06-23 04:28:00,0.6107,0.6107,0.61055,0.61065,100000000.0
2006-06-23 04:29:00,0.6107,0.61072,0.61061,0.61066,111700000.0
2006-06-23 04:30:00,0.61061,0.61071,0.6106,0.61068,150000002.0
2006-06-23 04:31:00,0.61065,0.6108,0.61065,0.6107,119300001.0
2006-06-23 04:32:00,0.61064,0.61076,0.61064,0.61073,99500001.0
2006-06-23 04:33:00,0.6107,0.61075,0.61067,0.6107,118600000.0
2006-06-23 04:34:00,0.61072,0.61072,0.61063,0.61063,55800001.0
2006-06-23 04:35:00,0.61065,0.61065,0.6105,0.61065,58299999.0
2006-06-23 04:36:00,0.61055,0.61065,0.61055,0.6106,104399999.0
2006-06-23 04:37:00,0.61063,0.61063,0.61062,0.61062,17699999.0
2006-06-23 04:38:00,0.61078,0.61078,0.61068,0.61078,61300000.0
2006-06-23 04:39:00,0.61077,0.61088,0.61075,0.61078,65399999.0
2006-06-23 04:40:00,0.61078,0.61081,0.61071,0.61071,78200001.0
2006-06-23 04:41:00,0.61075,0.61075,0.61065,0.6107,67700000.0
2006-06-23 04:42:00,0.61075,0.61075,0.61065,0.61073,73400000.0
2006-06-23 04:43:00,0.61067,0.6108,0.61067,0.6107,19700000.0
2006-06-23 04:44:00,0.6107,0.61077,0.61065,0.61065,101200000.0
2006-06-23 04:45:00,0.61067,0.61075,0.61067,0.61075,68099999.0
2006-06-23 04:46:00,0.61075,0.61075,0.61065,0.61065,150600001.0
2006-06-23 04:47:00,0.61068,0.61071,0.61063,0.61063,125900001.0
2006-06-23 04:48:00,0.61061,0.61073,0.61061,0.61073,100099998.0
2006-06-23 04:49:00,0.61075,0.6108,0.61065,0.6107,95199999.0
2006-06-23 04:50:00,0.61078,0.61083,0.61076,0.61083,90900001.0
2006-06-23 04:51:00,0.61082,0.61082,0.61064,0.61064,57800000.0
2006-06-23 04:52:00,0.61067,0.61068,0.61067,0.61067,14300000.0
2006-06-23 04:53:00,0.61059,0.61071,0.61059,0.61071,49800002.0
2006-06-23 04:54:00,0.6107,0.61075,0.61065,0.61075,78299999.0
2006-06-23 04:55:00,0.61074,0.61074,0.61058,0.61061,129000000.0
2006-06-23 04:56:00,0.61055,0.61065,0.61055,0.61065,97200000.0
2006-06-23 04:57:00,0.61062,0.61062,0.61034,0.61058,74299998.0
2006-06-23 04:58:00,0.61054,0.61065,0.61054,0.61055,81399999.0
2006-06-23 04:59:00,0.61063,0.61067,0.61047,0.61056,71300000.0
2006-06-23 05:00:00,0.61057,0.61061,0.61053,0.61059,39100000.0
2006-06-23 05:01:00,0.61056,0.6107,0.61049,0.6107,99699998.0
2006-06-23 05:02:00,0.61077,0.61077,0.6107,0.6107,8000000.0
2006-06-23 05:03:00,0.61075,0.61075,0.61062,0.61067,63100000.0
2006-06-23 05:04:00,0.61077,0.61088,0.61065,0.61072,154499998.0
2006-06-23 05:05:00,0.6107,0.61075,0.61065,0.61065,106100001.0
2006-06-23 05:06:00,0.61075,0.61075,0.61065,0.6107,63300000.0
2006-06-23 05:07:00,0.6107,0.61075,0.61062,0.6107,96000000.0
2006-06-23 05:08:00,0.61077,0.61083,0.61069,0.61073,91799999.0
2006-06-23 05:09:00,0.61074,0.61087,0.61063,0.61087,48500000.0
2006-06-23 05:10:00,0.6109,0.6109,0.6109,0.6109,20000000.0
2006-06-23 05:11:00,0.6109,0.61098,0.61085,0.61095,83700000.0
2006-06-23 05:12:00,0.6109,0.611,0.6109,0.6109,28700000.0
2006-06-23 05:13:00,0.6109,0.61095,0.61077,0.6109,81700001.0
2006-06-23 05:14:00,0.6109,0.61095,0.61085,0.61095,102299999.0
2006-06-23 05:15:00,0.6109,0.6109,0.61085,0.61085,49399999.0
2006-06-23 05:16:00,0.61085,0.61095,0.61085,0.6109,99299999.0
2006-06-23 05:17:00,0.61091,0.61093,0.6108,0.61093,111900000.0
2006-06-23 05:18:00,0.61095,0.61095,0.61075,0.61085,90099998.0
2006-06-23 05:19:00,0.6109,0.611,0.61085,0.611,53200001.0
2006-06-23 05:20:00,0.6109,0.61095,0.61085,0.61085,72800000.0
2006-06-23 05:21:00,0.61093,0.61093,0.61072,0.61087,51000000.0
2006-06-23 05:22:00,0.61078,0.61085,0.61068,0.61085,40800000.0
2006-06-23 05:23:00,0.61083,0.61087,0.61081,0.61081,27200000.0
2006-06-23 05:24:00,0.61093,0.61093,0.61081,0.61088,79500001.0
2006-06-23 05:25:00,0.61076,0.61086,0.61061,0.61085,159699999.0
2006-06-23 05:26:00,0.61082,0.61087,0.61079,0.61085,90600000.0
2006-06-23 05:27:00,0.61083,0.61083,0.61065,0.6108,56700000.0
2006-06-23 05:28:00,0.61085,0.61085,0.61075,0.61085,72600000.0
2006-06-23 05:29:00,0.6108,0.61095,0.61075,0.61095,43000000.0
2006-06-23 05:30:00,0.61085,0.61085,0.6108,0.6108,84599999.0
2006-06-23 05:31:00,0.61082,0.61085,0.61075,0.61085,66999999.0
2006-06-23 05:32:00,0.61068,0.61068,0.61043,0.61055,57200000.0
2006-06-23 05:33:00,0.61065,0.61065,0.61055,0.61055,60700000.0
2006-06-23 05:34:00,0.61059,0.61059,0.61043,0.61043,66800000.0
2006-06-23 05:35:00,0.61042,0.61046,0.61029,0.61029,117599997.0
2006-06-23 05:36:00,0.61037,0.61037,0.61005,0.6103,71000000.0
2006-06-23 05:37:00,0.61035,0.61035,0.6103,0.6103,67500000.0
2006-06-23 05:38:00,0.6103,0.61042,0.61026,0.61042,90700001.0
2006-06-23 05:39:00,0.61037,0.6104,0.61037,0.6104,43000000.0
2006-06-23 05:40:00,0.61049,0.61068,0.61045,0.61062,75799999.0
2006-06-23 05:41:00,0.61057,0.61057,0.6105,0.6105,53799999.0
2006-06-23 05:42:00,0.61057,0.61064,0.6105,0.61063,84499999.0
2006-06-23 05:43:00,0.6106,0.61065,0.61055,0.61065,43700000.0
2006-06-23 05:44:00,0.61063,0.61065,0.6106,0.6106,106500000.0
2006-06-23 05:45:00,0.61058,0.6106,0.61045,0.6106,69000001.0
2006-06-23 05:46:00,0.6106,0.61065,0.6106,0.6106,76300000.0
2006-06-23 05:47:00,0.61062,0.61062,0.61045,0.61045,66300000.0
2006-06-23 05:48:00,0.61067,0.6107,0.61062,0.6107,43100000.0
2006-06-23 05:49:00,0.61075,0.61075,0.61065,0.61075,37400000.0
2006-06-23 05:50:00,0.61068,0.61076,0.61051,0.61051,86799999.0
2006-06-23 05:51:00,0.61068,0.61075,0.61065,0.61066,57100000.0
2006-06-23 05:52:00,0.61075,0.61075,0.61065,0.6107,74099999.0
2006-06-23 05:53:00,0.6107,0.6108,0.6107,0.6107,29500000.0
2006-06-23 05:54:00,0.6107,0.61085,0.6107,0.6107,66600000.0
2006-06-23 05:55:00,0.6107,0.61075,0.6106,0.6107,48600000.0
2006-06-23 05:56:00,0.61073,0.61087,0.61071,0.61087,102500001.0
2006-06-23 05:57:00,0.61082,0.61099,0.61077,0.61077,66200001.0
2006-06-23 05:58:00,0.6108,0.6108,0.6108,0.6108,23200000.0
2006-06-23 05:59:00,0.61092,0.61092,0.61071,0.61076,37399999.0
2006-06-23 06:00:00,0.61066,0.61078,0.61066,0.61078,35099999.0
2006-06-23 06:01:00,0.61082,0.61082,0.61064,0.6107,102600001.0
2006-06-23 06:02:00,0.6107,0.61075,0.6106,0.6107,45900000.0
2006-06-23 06:03:00,0.6107,0.6107,0.6107,0.6107,33300000.0
2006-06-23 06:04:00,0.61075,0.61075,0.61067,0.61067,71499999.0
2006-06-23 06:05:00,0.61075,0.61075,0.6107,0.61075,134500000.0
2006-06-23 06:06:00,0.61063,0.61063,0.61049,0.61055,39900000.0
2006-06-23 06:07:00,0.61058,0.61058,0.61032,0.61032,72600000.0
2006-06-23 06:08:00,0.61027,0.61032,0.60995,0.60995,117300000.0
2006-06-23 06:09:00,0.60974,0.60986,0.60967,0.60986,123800000.0
2006-06-23 06:10:00,0.60985,0.60999,0.60978,0.60982,89900000.0
2006-06-23 06:11:00,0.6097,0.60972,0.6097,0.60972,15100000.0
2006-06-23 06:12:00,0.60958,0.60959,0.60939,0.60959,93700001.0
2006-06-23 06:13:00,0.6096,0.60965,0.6096,0.6096,69999999.0
2006-06-23 06:14:00,0.60958,0.60966,0.60945,0.60952,151300000.0
2006-06-23 06:15:00,0.60953,0.6097,0.60951,0.6097,62600000.0
2006-06-23 06:16:00,0.60972,0.60975,0.60957,0.60975,57999999.0
2006-06-23 06:17:00,0.60979,0.60995,0.60961,0.60969,94100000.0
2006-06-23 06:18:00,0.60948,0.60974,0.60948,0.60966,112400000.0
2006-06-23 06:19:00,0.60978,0.6099,0.60964,0.6099,54200001.0
2006-06-23 06:20:00,0.60988,0.60992,0.60983,0.60988,59000000.0
2006-06-23 06:21:00,0.60994,0.61005,0.60994,0.61005,38500001.0
2006-06-23 06:22:00,0.60994,0.60994,0.60969,0.60969,29400001.0
2006-06-23 06:23:00,0.60971,0.60978,0.60952,0.60971,35600000.0
2006-06-23 06:24:00,0.60975,0.60984,0.60971,0.60979,72400000.0
2006-06-23 06:25:00,0.6098,0.60987,0.60977,0.60977,111100000.0
2006-06-23 06:26:00,0.60977,0.60985,0.60977,0.6098,66599999.0
2006-06-23 06:27:00,0.6098,0.6098,0.60969,0.60979,146500000.0
2006-06-23 06:28:00,0.60982,0.60998,0.60982,0.60998,83000000.0
2006-06-23 06:29:00,0.61007,0.61025,0.61007,0.6102,94199999.0
2006-06-23 06:30:00,0.61013,0.61025,0.61013,0.61013,57400000.0
2006-06-23 06:31:00,0.6102,0.61025,0.61015,0.6102,137099999.0
2006-06-23 06:32:00,0.61025,0.61025,0.61015,0.61023,107199999.0
2006-06-23 06:33:00,0.61005,0.6103,0.61005,0.6103,84300001.0
2006-06-23 06:34:00,0.61015,0.61016,0.61007,0.61007,50100001.0
2006-06-23 06:35:00,0.61007,0.61015,0.61005,0.61015,84999999.0
2006-06-23 06:36:00,0.61,0.61015,0.61,0.61015,95999999.0
2006-06-23 06:37:00,0.61009,0.61009,0.61005,0.61008,35900000.0
2006-06-23 06:38:00,0.61002,0.61016,0.61002,0.61016,75499999.0
2006-06-23 06:39:00,0.61027,0.61027,0.61017,0.61018,34100000.0
2006-06-23 06:40:00,0.61009,0.61012,0.60994,0.61011,100499998.0
2006-06-23 06:41:00,0.61008,0.61011,0.61002,0.61003,47900000.0
2006-06-23 06:42:00,0.60983,0.61011,0.60983,0.61011,62300001.0
2006-06-23 06:43:00,0.61008,0.61011,0.61001,0.61011,116200001.0
2006-06-23 06:44:00,0.61006,0.61007,0.60987,0.60997,127700000.0
2006-06-23 06:45:00,0.60991,0.61002,0.60991,0.61002,32799999.0
2006-06-23 06:46:00,0.61003,0.61003,0.60991,0.60997,85900000.0
2006-06-23 06:47:00,0.60988,0.60997,0.6098,0.6098,111399999.0
2006-06-23 06:48:00,0.6098,0.60987,0.60975,0.60987,54799999.0
2006-06-23 06:49:00,0.60977,0.60977,0.60973,0.60973,18300000.0
2006-06-23 06:50:00,0.60949,0.60949,0.60898,0.6092,45200000.0
2006-06-23 06:51:00,0.60963,0.61004,0.60963,0.61,60500000.0
2006-06-23 06:52:00,0.60995,0.60995,0.60976,0.60988,104399999.0
2006-06-23 06:53:00,0.6098,0.60996,0.60973,0.6099,146200001.0
2006-06-23 06:54:00,0.60988,0.60989,0.60983,0.60983,43200000.0
2006-06-23 06:55:00,0.60982,0.60993,0.60981,0.60981,109800002.0
2006-06-23 06:56:00,0.60988,0.6099,0.60974,0.6098,88100000.0
2006-06-23 06:57:00,0.60985,0.60995,0.60975,0.60995,101099999.0
2006-06-23 06:58:00,0.60975,0.6099,0.60975,0.60985,110900000.0
2006-06-23 06:59:00,0.6097,0.60985,0.6097,0.60985,64300001.0
2006-06-23 07:00:00,0.60981,0.60988,0.6098,0.60981,76499999.0
2006-06-23 07:01:00,0.60987,0.60987,0.6097,0.6098,140800000.0
2006-06-23 07:02:00,0.60983,0.60985,0.60975,0.6098,138200000.0
2006-06-23 07:03:00,0.60985,0.60985,0.6098,0.6098,61300001.0
2006-06-23 07:04:00,0.60975,0.60985,0.60975,0.60985,13600000.0
2006-06-23 07:05:00,0.6098,0.60985,0.60973,0.60985,95200001.0
2006-06-23 07:06:00,0.60988,0.60992,0.60982,0.6099,86699999.0
2006-06-23 07:07:00,0.60993,0.60993,0.60976,0.6098,90399999.0
2006-06-23 07:08:00,0.60974,0.60974,0.60935,0.60944,42300000.0
2006-06-23 07:09:00,0.6094,0.60955,0.6094,0.6095,83300000.0
2006-06-23 07:10:00,0.60955,0.60975,0.60955,0.60975,39300000.0
2006-06-23 07:11:00,0.60952,0.60975,0.60952,0.60963,46099999.0
2006-06-23 07:12:00,0.60957,0.60962,0.60948,0.60949,93200001.0
2006-06-23 07:13:00,0.60953,0.60953,0.60946,0.60949,48199999.0
2006-06-23 07:14:00,0.6095,0.6096,0.60945,0.6096,83100000.0
2006-06-23 07:15:00,0.60952,0.60954,0.60937,0.60941,41799999.0
2006-06-23 07:16:00,0.60945,0.60954,0.60945,0.60949,50900000.0
2006-06-23 07:17:00,0.60951,0.60963,0.6095,0.60952,37000000.0
2006-06-23 07:18:00,0.60949,0.60962,0.60941,0.60962,113499999.0
2006-06-23 07:19:00,0.60967,0.60984,0.60967,0.60978,108500002.0
2006-06-23 07:20:00,0.60985,0.60995,0.60985,0.60995,47800000.0
2006-06-23 07:21:00,0.60978,0.60995,0.60978,0.60986,46100000.0
2006-06-23 07:22:00,0.60984,0.60991,0.60984,0.60991,23900000.0
2006-06-23 07:23:00,0.60989,0.60995,0.60982,0.60993,37800001.0
2006-06-23 07:24:00,0.60986,0.60986,0.60965,0.60965,54199998.0
2006-06-23 07:25:00,0.6098,0.60992,0.60978,0.60992,99400000.0
2006-06-23 07:26:00,0.60988,0.60988,0.60981,0.60981,69200001.0
2006-06-23 07:27:00,0.60991,0.60998,0.60988,0.60988,45200000.0
2006-06-23 07:28:00,0.6098,0.60985,0.6098,0.60985,13500000.0
2006-06-23 07:29:00,0.60988,0.61003,0.60977,0.6099,87400000.0
2006-06-23 07:30:00,0.60985,0.60993,0.60983,0.6099,58400000.0
2006-06-23 07:31:00,0.6098,0.60992,0.60979,0.60992,67899998.0
2006-06-23 07:32:00,0.60995,0.61,0.60985,0.60985,103600000.0
2006-06-23 07:33:00,0.60985,0.60996,0.6098,0.6099,92899999.0
2006-06-23 07:34:00,0.60973,0.60987,0.60959,0.60987,49100000.0
2006-06-23 07:35:00,0.60975,0.60985,0.60975,0.60975,41500001.0
2006-06-23 07:36:00,0.60985,0.61002,0.60985,0.60998,122800000.0
2006-06-23 07:37:00,0.61,0.61009,0.60995,0.61,118899999.0
2006-06-23 07:38:00,0.61005,0.61005,0.60995,0.61005,155200000.0
2006-06-23 07:39:00,0.60999,0.60999,0.60994,0.60998,46200000.0
2006-06-23 07:40:00,0.60985,0.61,0.60985,0.61,100299999.0
2006-06-23 07:41:00,0.61005,0.61012,0.61001,0.61012,28000000.0
2006-06-23 07:42:00,0.61004,0.61004,0.60978,0.60993,69400000.0
2006-06-23 07:43:00,0.61005,0.61005,0.60985,0.60985,158800000.0
2006-06-23 07:44:00,0.60995,0.61,0.60995,0.61,63900000.0
2006-06-23 07:45:00,0.61,0.61005,0.60995,0.60995,136900001.0
2006-06-23 07:46:00,0.61,0.61005,0.61,0.61,44000000.0
2006-06-23 07:47:00,0.61005,0.61005,0.60995,0.61003,34900000.0
2006-06-23 07:48:00,0.61002,0.61002,0.6097,0.60988,75699998.0
2006-06-23 07:49:00,0.60985,0.60997,0.60985,0.60993,196900001.0
2006-06-23 07:50:00,0.60988,0.60991,0.6097,0.60981,95500001.0
2006-06-23 07:51:00,0.60977,0.60977,0.60949,0.60962,119399999.0
2006-06-23 07:52:00,0.60965,0.60965,0.60953,0.60964,70100000.0
2006-06-23 07:53:00,0.60951,0.60956,0.6095,0.60953,37200000.0
2006-06-23 07:54:00,0.60958,0.60977,0.60958,0.6096,117499998.0
2006-06-23 07:55:00,0.60964,0.6097,0.60964,0.6097,34200000.0
2006-06-23 07:56:00,0.60977,0.60985,0.60977,0.6098,39100000.0
2006-06-23 07:57:00,0.60985,0.60985,0.60975,0.60985,54899999.0
2006-06-23 07:58:00,0.60985,0.60995,0.6098,0.6098,60899999.0
2006-06-23 07:59:00,0.60992,0.60995,0.60986,0.60995,61600000.0
2006-06-23 08:00:00,0.60981,0.6103,0.60981,0.61024,74100000.0
2006-06-23 08:01:00,0.61035,0.61044,0.61013,0.61044,122700001.0
2006-06-23 08:02:00,0.61068,0.61095,0.61057,0.61067,105400000.0
2006-06-23 08:03:00,0.61067,0.61082,0.61065,0.61074,127300000.0
2006-06-23 08:04:00,0.61071,0.61071,0.61063,0.61063,35000000.0
2006-06-23 08:05:00,0.6107,0.61091,0.6107,0.6107,45200000.0
2006-06-23 08:06:00,0.61077,0.61105,0.61077,0.61102,125100001.0
2006-06-23 08:07:00,0.6109,0.61092,0.61077,0.61087,89100000.0
2006-06-23 08:08:00,0.61083,0.61083,0.61072,0.6108,156600000.0
2006-06-23 08:09:00,0.61066,0.61066,0.61039,0.6106,116799998.0
2006-06-23 08:10:00,0.61067,0.61083,0.61067,0.6107,126399999.0
2006-06-23 08:11:00,0.61082,0.61105,0.61081,0.61089,83899999.0
2006-06-23 08:12:00,0.61096,0.61116,0.61095,0.6111,94900000.0
2006-06-23 08:13:00,0.61105,0.61109,0.61105,0.61109,85200002.0
2006-06-23 08:14:00,0.61097,0.61097,0.61093,0.61093,31800000.0
2006-06-23 08:15:00,0.61109,0.61111,0.61105,0.61109,67600000.0
2006-06-23 08:16:00,0.61102,0.61108,0.61092,0.61092,94100001.0
2006-06-23 08:17:00,0.61097,0.61113,0.61084,0.61084,67499998.0
2006-06-23 08:18:00,0.61078,0.61078,0.61064,0.61065,69999999.0
2006-06-23 08:19:00,0.61078,0.61083,0.61071,0.61077,119299999.0
2006-06-23 08:20:00,0.61085,0.6109,0.61075,0.6108,133700000.0
2006-06-23 08:21:00,0.61072,0.61088,0.61072,0.61078,39399999.0
2006-06-23 08:22:00,0.61078,0.61078,0.61061,0.61061,76100000.0
2006-06-23 08:23:00,0.6107,0.6107,0.61065,0.61065,14300000.0
2006-06-23 08:24:00,0.61077,0.61077,0.6107,0.61075,60299999.0
2006-06-23 08:25:00,0.6107,0.6107,0.6106,0.6106,42100000.0
2006-06-23 08:26:00,0.61073,0.61073,0.61065,0.61065,68100000.0
2006-06-23 08:27:00,0.6106,0.6106,0.61059,0.61059,37900001.0
2006-06-23 08:28:00,0.61062,0.6107,0.61058,0.61061,144200002.0
2006-06-23 08:29:00,0.61065,0.61065,0.61058,0.61058,39200000.0
2006-06-23 08:30:00,0.61071,0.61084,0.61071,0.61075,90700000.0
2006-06-23 08:31:00,0.61082,0.61092,0.61078,0.61092,70600000.0
2006-06-23 08:32:00,0.61105,0.61112,0.61104,0.61105,86900002.0
2006-06-23 08:33:00,0.611,0.61116,0.61093,0.61113,71100000.0
2006-06-23 08:34:00,0.61124,0.61124,0.61108,0.61108,72100000.0
2006-06-23 08:35:00,0.61105,0.61105,0.61105,0.61105,42200001.0
2006-06-23 08:36:00,0.61102,0.61115,0.61095,0.61095,64400000.0
2006-06-23 08:37:00,0.61113,0.61113,0.61112,0.61112,19100000.0
2006-06-23 08:38:00,0.6111,0.6111,0.61105,0.61105,39800000.0
2006-06-23 08:39:00,0.61108,0.61112,0.61099,0.61099,61000000.0
2006-06-23 08:40:00,0.61097,0.61105,0.61097,0.61099,61900000.0
2006-06-23 08:41:00,0.61103,0.61112,0.61097,0.61097,52500000.0
2006-06-23 08:42:00,0.61108,0.61108,0.61101,0.61106,49399999.0
2006-06-23 08:43:00,0.61095,0.61115,0.61095,0.61098,116900002.0
2006-06-23 08:44:00,0.61103,0.61103,0.61089,0.61089,52299999.0
2006-06-23 08:45:00,0.61098,0.611,0.61095,0.611,33500000.0
2006-06-23 08:46:00,0.61105,0.61105,0.6109,0.61095,77000000.0
2006-06-23 08:47:00,0.61095,0.61106,0.61094,0.61106,27500000.0
2006-06-23 08:48:00,0.61099,0.61109,0.61099,0.61102,57000001.0
2006-06-23 08:49:00,0.61091,0.61091,0.61075,0.61075,56700000.0
2006-06-23 08:50:00,0.61073,0.61081,0.61055,0.61081,72100000.0
2006-06-23 08:51:00,0.61085,0.61085,0.61075,0.61075,111299999.0
2006-06-23 08:52:00,0.61082,0.61085,0.61075,0.61085,78500001.0
2006-06-23 08:53:00,0.61075,0.61075,0.61047,0.61047,90100002.0
2006-06-23 08:54:00,0.61055,0.61084,0.61055,0.61075,65500000.0
2006-06-23 08:55:00,0.6106,0.6106,0.61016,0.6103,102799999.0
2006-06-23 08:56:00,0.61029,0.61045,0.61015,0.61017,57500000.0
2006-06-23 08:57:00,0.61037,0.61037,0.61033,0.61035,29600001.0
2006-06-23 08:58:00,0.61037,0.61037,0.61023,0.61027,109800000.0
2006-06-23 08:59:00,0.61032,0.61032,0.61018,0.61023,49700000.0
2006-06-23 09:00:00,0.61017,0.6103,0.61013,0.61015,209999999.0
2006-06-23 09:01:00,0.61011,0.61029,0.6101,0.61029,100200001.0
2006-06-23 09:02:00,0.6103,0.6103,0.61019,0.61019,85000000.0
2006-06-23 09:03:00,0.61014,0.61032,0.61012,0.61032,32400000.0
2006-06-23 09:04:00,0.61038,0.61038,0.6102,0.61028,109299998.0
2006-06-23 09:05:00,0.61022,0.61022,0.61014,0.6102,41600001.0
2006-06-23 09:06:00,0.61012,0.61031,0.61012,0.6102,47000000.0
2006-06-23 09:07:00,0.61026,0.61028,0.61016,0.61016,90900000.0
2006-06-23 09:08:00,0.6103,0.61041,0.61026,0.61037,40900000.0
2006-06-23 09:09:00,0.61033,0.61033,0.60989,0.61002,94000000.0
2006-06-23 09:10:00,0.61002,0.61003,0.60985,0.6099,106900000.0
2006-06-23 09:11:00,0.61003,0.61003,0.60989,0.60989,59100002.0
2006-06-23 09:12:00,0.60992,0.61006,0.60978,0.60982,101000000.0
2006-06-23 09:13:00,0.60976,0.60976,0.60951,0.60962,87200000.0
2006-06-23 09:14:00,0.60957,0.60957,0.60916,0.60936,118099998.0
2006-06-23 09:15:00,0.60924,0.6094,0.60921,0.60935,103800000.0
2006-06-23 09:16:00,0.60942,0.60942,0.60928,0.60935,101999998.0
2006-06-23 09:17:00,0.60928,0.60929,0.60899,0.60899,94899999.0
2006-06-23 09:18:00,0.60901,0.60901,0.60879,0.60891,82700000.0
2006-06-23 09:19:00,0.60863,0.60863,0.6081,0.6082,49299999.0
2006-06-23 09:20:00,0.60837,0.60847,0.60806,0.6082,99600000.0
2006-06-23 09:21:00,0.60813,0.60833,0.60812,0.60821,130900000.0
2006-06-23 09:22:00,0.60813,0.60873,0.60813,0.6086,124199998.0
2006-06-23 09:23:00,0.60855,0.6088,0.60854,0.60867,77700000.0
2006-06-23 09:24:00,0.60853,0.60857,0.60843,0.60843,135100000.0
2006-06-23 09:25:00,0.60843,0.60843,0.60827,0.60835,52800002.0
2006-06-23 09:26:00,0.60834,0.60837,0.60825,0.60837,59200000.0
2006-06-23 09:27:00,0.60869,0.60919,0.60869,0.60893,40600000.0
2006-06-23 09:28:00,0.60889,0.60891,0.60878,0.60878,115699995.0
2006-06-23 09:29:00,0.6088,0.60886,0.60875,0.6088,59900000.0
2006-06-23 09:30:00,0.6087,0.6087,0.60857,0.60863,58099999.0
2006-06-23 09:31:00,0.6086,0.60861,0.60858,0.60861,31500000.0
2006-06-23 09:32:00,0.60842,0.60842,0.6082,0.6083,96599999.0
2006-06-23 09:33:00,0.60838,0.60845,0.60823,0.60829,123800002.0
2006-06-23 09:34:00,0.60816,0.60826,0.60806,0.60822,120400001.0
2006-06-23 09:35:00,0.60826,0.60826,0.60803,0.60816,108900000.0
2006-06-23 09:36:00,0.60819,0.60873,0.60819,0.60866,44600000.0
2006-06-23 09:37:00,0.60866,0.60866,0.60849,0.60853,73699998.0
2006-06-23 09:38:00,0.60855,0.6086,0.60832,0.60832,67399999.0
2006-06-23 09:39:00,0.60835,0.60835,0.60817,0.60817,58200000.0
2006-06-23 09:40:00,0.60817,0.60825,0.60814,0.60815,125300001.0
2006-06-23 09:41:00,0.6081,0.60825,0.60807,0.6082,87999999.0
2006-06-23 09:42:00,0.60815,0.60815,0.6079,0.6079,54500001.0
2006-06-23 09:43:00,0.60797,0.60818,0.60797,0.60802,77100001.0
2006-06-23 09:44:00,0.60806,0.60823,0.60806,0.60816,48400000.0
2006-06-23 09:45:00,0.60811,0.60817,0.60795,0.60817,186499997.0
2006-06-23 09:46:00,0.60814,0.60827,0.60805,0.60805,109199999.0
2006-06-23 09:47:00,0.60814,0.60827,0.60811,0.60827,48600000.0
2006-06-23 09:48:00,0.6082,0.60826,0.60818,0.60822,128300002.0
2006-06-23 09:49:00,0.60826,0.60828,0.60825,0.60827,103300000.0
2006-06-23 09:50:00,0.60818,0.60818,0.60801,0.60805,70200001.0
2006-06-23 09:51:00,0.60795,0.60806,0.60782,0.60782,185099997.0
2006-06-23 09:52:00,0.60773,0.60773,0.60762,0.60773,52200001.0
2006-06-23 09:53:00,0.60783,0.60783,0.6076,0.6076,100199999.0
2006-06-23 09:54:00,0.60746,0.60752,0.60726,0.60736,75700000.0
2006-06-23 09:55:00,0.60714,0.60714,0.60679,0.60679,45600000.0
2006-06-23 09:56:00,0.60672,0.60697,0.60664,0.60685,85800000.0
2006-06-23 09:57:00,0.60691,0.60705,0.60691,0.60705,91400000.0
2006-06-23 09:58:00,0.60697,0.60699,0.60684,0.60699,123799997.0
2006-06-23 09:59:00,0.60686,0.60692,0.60675,0.60676,97299999.0
2006-06-23 10:00:00,0.60655,0.60657,0.60625,0.60628,151300000.0
2006-06-23 10:01:00,0.6063,0.60639,0.60599,0.60611,110499998.0
2006-06-23 10:02:00,0.60624,0.60644,0.60624,0.60634,78799999.0
2006-06-23 10:03:00,0.6063,0.6063,0.6061,0.6063,92000001.0
2006-06-23 10:04:00,0.60633,0.60641,0.60624,0.6063,57299998.0
2006-06-23 10:05:00,0.60614,0.60628,0.60598,0.60598,53200000.0
2006-06-23 10:06:00,0.60638,0.6064,0.60625,0.60637,77900001.0
2006-06-23 10:07:00,0.60639,0.60643,0.60636,0.6064,97599998.0
2006-06-23 10:08:00,0.60642,0.60648,0.60636,0.60642,68900000.0
2006-06-23 10:09:00,0.6062,0.60642,0.6062,0.60629,112699998.0
2006-06-23 10:10:00,0.60625,0.60633,0.60601,0.60616,151499999.0
2006-06-23 10:11:00,0.60617,0.60618,0.60605,0.60615,99000001.0
2006-06-23 10:12:00,0.60614,0.60614,0.60599,0.60603,93800001.0
2006-06-23 10:13:00,0.60604,0.60613,0.60593,0.60595,107500002.0
2006-06-23 10:14:00,0.60599,0.60599,0.60598,0.60598,47499999.0
2006-06-23 10:15:00,0.60594,0.60606,0.60571,0.60598,113299999.0
2006-06-23 10:16:00,0.60609,0.60609,0.60595,0.60595,100600000.0
2006-06-23 10:17:00,0.60592,0.60596,0.60578,0.60587,86000000.0
2006-06-23 10:18:00,0.60597,0.60606,0.60569,0.60599,95200000.0
2006-06-23 10:19:00,0.60607,0.60617,0.60601,0.60601,77300001.0
2006-06-23 10:20:00,0.60589,0.60604,0.60589,0.60592,81799999.0
2006-06-23 10:21:00,0.60593,0.60593,0.60584,0.60588,83900002.0
2006-06-23 10:22:00,0.6059,0.606,0.60582,0.60593,86999999.0
2006-06-23 10:23:00,0.60596,0.60605,0.60585,0.60595,105299999.0
2006-06-23 10:24:00,0.606,0.60605,0.606,0.60605,108899999.0
2006-06-23 10:25:00,0.606,0.60605,0.606,0.60603,64100000.0
2006-06-23 10:26:00,0.60593,0.60608,0.60593,0.60599,98200000.0
2006-06-23 10:27:00,0.60605,0.60605,0.60595,0.60605,64900000.0
2006-06-23 10:28:00,0.60609,0.60618,0.60604,0.60604,87400001.0
2006-06-23 10:29:00,0.6061,0.60612,0.60603,0.60603,51100000.0
2006-06-23 10:30:00,0.60597,0.60613,0.60597,0.60613,85200001.0
2006-06-23 10:31:00,0.6062,0.60651,0.6062,0.60647,72099999.0
2006-06-23 10:32:00,0.60639,0.60639,0.60614,0.60614,41200000.0
2006-06-23 10:33:00,0.60626,0.60641,0.60626,0.60641,31500000.0
2006-06-23 10:34:00,0.6065,0.60662,0.6065,0.60662,63400000.0
2006-06-23 10:35:00,0.60659,0.60664,0.60628,0.60657,131199999.0
2006-06-23 10:36:00,0.6065,0.60659,0.6065,0.60652,49000000.0
2006-06-23 10:37:00,0.60652,0.60662,0.60648,0.60662,84600000.0
2006-06-23 10:38:00,0.60655,0.60655,0.60647,0.60651,51999999.0
2006-06-23 10:39:00,0.6065,0.60699,0.6065,0.60696,93800000.0
2006-06-23 10:40:00,0.60701,0.60701,0.6068,0.60695,85599999.0
2006-06-23 10:41:00,0.60683,0.60687,0.60676,0.60676,93800000.0
2006-06-23 10:42:00,0.60678,0.60695,0.60677,0.60691,123299999.0
2006-06-23 10:43:00,0.60685,0.60698,0.60684,0.60684,54599999.0
2006-06-23 10:44:00,0.60685,0.60685,0.60665,0.60672,80599999.0
2006-06-23 10:45:00,0.60676,0.6068,0.60668,0.60674,189800003.0
2006-06-23 10:46:00,0.60664,0.60672,0.60664,0.60667,90699999.0
2006-06-23 10:47:00,0.60647,0.60669,0.60644,0.60669,159500004.0
2006-06-23 10:48:00,0.60671,0.60671,0.60645,0.60645,38000000.0
2006-06-23 10:49:00,0.60634,0.6065,0.60627,0.6065,63400001.0
2006-06-23 10:50:00,0.60653,0.60653,0.60632,0.60643,93400000.0
2006-06-23 10:51:00,0.60644,0.60648,0.60621,0.60639,104400000.0
2006-06-23 10:52:00,0.60636,0.60645,0.60632,0.60645,103000001.0
2006-06-23 10:53:00,0.60643,0.6065,0.60636,0.6065,63800000.0
2006-06-23 10:54:00,0.60643,0.60656,0.60641,0.60656,91799999.0
2006-06-23 10:55:00,0.60651,0.60651,0.60635,0.60641,96600001.0
2006-06-23 10:56:00,0.60642,0.60647,0.60637,0.6064,68500001.0
2006-06-23 10:57:00,0.60637,0.60644,0.60637,0.60639,64600001.0
2006-06-23 10:58:00,0.60642,0.60652,0.60638,0.6064,130200000.0
2006-06-23 10:59:00,0.60649,0.6066,0.60642,0.60648,80899999.0
2006-06-23 11:00:00,0.60648,0.60697,0.60648,0.60676,123300001.0
2006-06-23 11:01:00,0.60668,0.60671,0.60638,0.60639,161500001.0
2006-06-23 11:02:00,0.60631,0.60678,0.60627,0.60677,85399998.0
2006-06-23 11:03:00,0.60667,0.60695,0.60638,0.60695,139200001.0
2006-06-23 11:04:00,0.60686,0.60686,0.60646,0.60647,68700000.0
2006-06-23 11:05:00,0.60659,0.60659,0.60641,0.60645,71600001.0
2006-06-23 11:06:00,0.6064,0.60652,0.6064,0.6064,67700000.0
2006-06-23 11:07:00,0.60642,0.60652,0.60639,0.6064,70499999.0
2006-06-23 11:08:00,0.60636,0.60653,0.60636,0.60653,56700000.0
2006-06-23 11:09:00,0.60653,0.60663,0.60653,0.60663,87399999.0
2006-06-23 11:10:00,0.60647,0.60647,0.60606,0.60625,95700000.0
2006-06-23 11:11:00,0.60632,0.60641,0.60623,0.60624,67800000.0
2006-06-23 11:12:00,0.6062,0.60625,0.6061,0.6062,95700001.0
2006-06-23 11:13:00,0.60613,0.60622,0.6061,0.60619,111399999.0
2006-06-23 11:14:00,0.60618,0.60622,0.60605,0.60605,191600001.0
2006-06-23 11:15:00,0.60605,0.60614,0.60597,0.60614,119800000.0
2006-06-23 11:16:00,0.60623,0.60626,0.60608,0.60618,77900000.0
2006-06-23 11:17:00,0.60613,0.60614,0.60606,0.60611,147299998.0
2006-06-23 11:18:00,0.60609,0.60613,0.60603,0.60603,109500000.0
2006-06-23 11:19:00,0.60583,0.60593,0.60576,0.60593,137800000.0
2006-06-23 11:20:00,0.6059,0.60595,0.60585,0.60588,89800000.0
2006-06-23 11:21:00,0.6058,0.60585,0.60575,0.60575,69200000.0
2006-06-23 11:22:00,0.60575,0.60587,0.60575,0.60585,74000000.0
2006-06-23 11:23:00,0.606,0.606,0.60589,0.60589,121400001.0
2006-06-23 11:24:00,0.60585,0.60596,0.6058,0.60588,98199999.0
2006-06-23 11:25:00,0.60584,0.60584,0.6057,0.6057,79000000.0
2006-06-23 11:26:00,0.60571,0.60571,0.60541,0.60541,93999998.0
2006-06-23 11:27:00,0.60537,0.60545,0.60528,0.60528,81600000.0
2006-06-23 11:28:00,0.60532,0.60541,0.6053,0.60533,45899999.0
2006-06-23 11:29:00,0.60533,0.60542,0.60526,0.60526,84299999.0
2006-06-23 11:30:00,0.60536,0.60552,0.60535,0.60535,82200000.0
2006-06-23 11:31:00,0.60531,0.60531,0.60492,0.60492,110500000.0
2006-06-23 11:32:00,0.60501,0.60528,0.60501,0.60518,65700001.0
2006-06-23 11:33:00,0.60519,0.60535,0.60514,0.60535,74999999.0
2006-06-23 11:34:00,0.60537,0.60537,0.60522,0.60532,52900000.0
2006-06-23 11:35:00,0.60545,0.60557,0.60542,0.60557,93100002.0
2006-06-23 11:36:00,0.60552,0.60577,0.60547,0.60577,111599998.0
2006-06-23 11:37:00,0.60582,0.60582,0.60556,0.60556,36800000.0
2006-06-23 11:38:00,0.60551,0.60564,0.60539,0.60543,138499998.0
2006-06-23 11:39:00,0.60549,0.60549,0.60531,0.60531,81900000.0
2006-06-23 11:40:00,0.60525,0.60536,0.60525,0.60531,86000000.0
2006-06-23 11:41:00,0.60523,0.60536,0.60523,0.60532,71700001.0
2006-06-23 11:42:00,0.60533,0.60545,0.60518,0.6053,109099998.0
2006-06-23 11:43:00,0.60536,0.60547,0.60533,0.60533,118600001.0
2006-06-23 11:44:00,0.60538,0.60538,0.60523,0.60537,57899999.0
2006-06-23 11:45:00,0.60537,0.60543,0.60534,0.60534,91900002.0
2006-06-23 11:46:00,0.60537,0.60537,0.60515,0.60521,64400000.0
2006-06-23 11:47:00,0.60535,0.60549,0.60533,0.60533,130499999.0
2006-06-23 11:48:00,0.60531,0.60544,0.60528,0.60528,97800001.0
2006-06-23 11:49:00,0.60535,0.6054,0.60524,0.60532,121199999.0
2006-06-23 11:50:00,0.6053,0.60535,0.6052,0.60523,99599997.0
2006-06-23 11:51:00,0.60527,0.6053,0.60525,0.60525,40200000.0
2006-06-23 11:52:00,0.60536,0.60549,0.60536,0.60549,81100001.0
2006-06-23 11:53:00,0.6055,0.6055,0.6054,0.6055,69600000.0
2006-06-23 11:54:00,0.60557,0.60575,0.60557,0.60575,50999998.0
2006-06-23 11:55:00,0.60571,0.6058,0.60571,0.60578,94299998.0
2006-06-23 11:56:00,0.60583,0.60589,0.60583,0.60589,99999999.0
2006-06-23 11:57:00,0.60594,0.60623,0.60594,0.60618,96999998.0
2006-06-23 11:58:00,0.60622,0.60646,0.60615,0.60646,57300000.0
2006-06-23 11:59:00,0.60655,0.60655,0.60645,0.60648,32800000.0
2006-06-23 12:00:00,0.60638,0.6064,0.60617,0.60634,136500001.0
2006-06-23 12:01:00,0.60636,0.60648,0.60627,0.60632,110700000.0
2006-06-23 12:02:00,0.60632,0.60648,0.60632,0.60638,96100000.0
2006-06-23 12:03:00,0.60636,0.60638,0.60631,0.60638,43600000.0
2006-06-23 12:04:00,0.6064,0.6064,0.60622,0.60632,68500000.0
2006-06-23 12:05:00,0.60633,0.60639,0.60633,0.60639,82499999.0
2006-06-23 12:06:00,0.6064,0.60652,0.60639,0.60647,80800000.0
2006-06-23 12:07:00,0.60645,0.60652,0.60645,0.60645,77700001.0
2006-06-23 12:08:00,0.6064,0.6065,0.6064,0.60645,94300000.0
2006-06-23 12:09:00,0.6065,0.6065,0.60645,0.6065,65800000.0
2006-06-23 12:10:00,0.60647,0.60655,0.60638,0.6065,181300002.0
2006-06-23 12:11:00,0.60645,0.60645,0.60632,0.60632,58300000.0
2006-06-23 12:12:00,0.60622,0.60636,0.60615,0.6063,94800001.0
2006-06-23 12:13:00,0.60635,0.60639,0.60612,0.60634,139399998.0
2006-06-23 12:14:00,0.60635,0.60635,0.60623,0.60623,66800000.0
2006-06-23 12:15:00,0.60622,0.60633,0.60622,0.60633,64400000.0
2006-06-23 12:16:00,0.60634,0.60647,0.60634,0.60642,43900000.0
2006-06-23 12:17:00,0.60625,0.6063,0.60598,0.6063,117199999.0
2006-06-23 12:18:00,0.60617,0.60637,0.60617,0.60621,95500001.0
2006-06-23 12:19:00,0.60613,0.60613,0.60605,0.60605,110200003.0
2006-06-23 12:20:00,0.60612,0.60615,0.606,0.606,80399999.0
2006-06-23 12:21:00,0.60596,0.60624,0.60596,0.60615,128999999.0
2006-06-23 12:22:00,0.60621,0.6063,0.60617,0.60625,69800000.0
2006-06-23 12:23:00,0.60615,0.60631,0.60615,0.60631,132400002.0
2006-06-23 12:24:00,0.60637,0.60637,0.60631,0.60631,27800000.0
2006-06-23 12:25:00,0.60638,0.60646,0.60638,0.60645,145600001.0
2006-06-23 12:26:00,0.6064,0.6064,0.60617,0.60624,120600001.0
2006-06-23 12:27:00,0.60624,0.60626,0.60624,0.60624,23100000.0
2006-06-23 12:28:00,0.60611,0.6062,0.60602,0.6062,62900000.0
2006-06-23 12:29:00,0.6062,0.6062,0.6062,0.6062,29600001.0
2006-06-23 12:30:00,0.60615,0.6062,0.60615,0.60618,67699999.0
2006-06-23 12:31:00,0.60621,0.60621,0.60597,0.60616,74100000.0
2006-06-23 12:32:00,0.60633,0.60641,0.60624,0.60624,114699997.0
2006-06-23 12:33:00,0.60628,0.60628,0.60618,0.60618,60199999.0
2006-06-23 12:34:00,0.60625,0.60634,0.60615,0.60615,104999999.0
2006-06-23 12:35:00,0.60615,0.60642,0.60615,0.60642,87899999.0
2006-06-23 12:36:00,0.60634,0.60634,0.60605,0.60631,90000000.0
2006-06-23 12:37:00,0.60628,0.60642,0.60628,0.60633,69000000.0
2006-06-23 12:38:00,0.60641,0.60647,0.60617,0.6064,66699998.0
2006-06-23 12:39:00,0.60632,0.60633,0.60609,0.60633,96700001.0
2006-06-23 12:40:00,0.60629,0.60638,0.60603,0.60638,138899999.0
2006-06-23 12:41:00,0.6063,0.6063,0.60624,0.60624,24700000.0
2006-06-23 12:42:00,0.60628,0.6063,0.60625,0.60625,83300000.0
2006-06-23 12:43:00,0.60628,0.60628,0.60625,0.60627,28799999.0
2006-06-23 12:44:00,0.6062,0.60627,0.6062,0.60622,44200000.0
2006-06-23 12:45:00,0.60625,0.60625,0.60625,0.60625,39499998.0
2006-06-23 12:46:00,0.60625,0.60625,0.6062,0.6062,27900000.0
2006-06-23 12:47:00,0.60624,0.60625,0.60599,0.60616,105899999.0
2006-06-23 12:48:00,0.60611,0.60611,0.60595,0.60598,86200000.0
2006-06-23 12:49:00,0.60596,0.60612,0.60577,0.60608,127800002.0
2006-06-23 12:50:00,0.60593,0.60604,0.6059,0.6059,113299999.0
2006-06-23 12:51:00,0.60604,0.60606,0.60588,0.60595,162299999.0
2006-06-23 12:52:00,0.6059,0.60608,0.60582,0.606,120500000.0
2006-06-23 12:53:00,0.60595,0.60608,0.60595,0.606,97100000.0
2006-06-23 12:54:00,0.60589,0.60603,0.60589,0.60602,59500000.0
2006-06-23 12:55:00,0.60592,0.6061,0.60585,0.606,139099999.0
2006-06-23 12:56:00,0.60583,0.60611,0.60583,0.60591,126500001.0
2006-06-23 12:57:00,0.60596,0.60608,0.60558,0.60558,52600000.0
2006-06-23 12:58:00,0.60557,0.60566,0.60549,0.60549,94400000.0
2006-06-23 12:59:00,0.60552,0.60562,0.60552,0.60557,91100000.0
2006-06-23 13:00:00,0.60557,0.6056,0.60549,0.60549,22100000.0
2006-06-23 13:01:00,0.6055,0.60553,0.60548,0.60548,85600001.0
2006-06-23 13:02:00,0.60543,0.60572,0.60543,0.60545,95500000.0
2006-06-23 13:03:00,0.60535,0.60537,0.6052,0.60537,87999999.0
2006-06-23 13:04:00,0.6053,0.60533,0.60523,0.60526,69200000.0
2006-06-23 13:05:00,0.6053,0.6053,0.60494,0.605,91800001.0
2006-06-23 13:06:00,0.60497,0.6051,0.60493,0.60502,88000001.0
2006-06-23 13:07:00,0.60489,0.60527,0.60489,0.6051,142800000.0
2006-06-23 13:08:00,0.60481,0.60516,0.60475,0.60475,78100001.0
2006-06-23 13:09:00,0.60495,0.60496,0.6048,0.6048,95499998.0
2006-06-23 13:10:00,0.60491,0.60493,0.60484,0.60484,129800003.0
2006-06-23 13:11:00,0.60493,0.60532,0.60493,0.60504,70000000.0
2006-06-23 13:12:00,0.60506,0.60525,0.60506,0.60525,134900001.0
2006-06-23 13:13:00,0.60522,0.60546,0.6052,0.60546,91599997.0
2006-06-23 13:14:00,0.60543,0.60575,0.6054,0.60571,94499999.0
2006-06-23 13:15:00,0.60586,0.60586,0.60544,0.60571,69600000.0
2006-06-23 13:16:00,0.60577,0.60577,0.60568,0.60568,39100000.0
2006-06-23 13:17:00,0.60582,0.60582,0.60554,0.60565,111799999.0
2006-06-23 13:18:00,0.60562,0.60576,0.60558,0.60562,80100000.0
2006-06-23 13:19:00,0.60577,0.60577,0.60564,0.60573,49100000.0
2006-06-23 13:20:00,0.60578,0.60579,0.60565,0.60575,74600000.0
2006-06-23 13:21:00,0.60574,0.60574,0.60565,0.60565,40100000.0
2006-06-23 13:22:00,0.60568,0.60573,0.6055,0.60559,84399999.0
2006-06-23 13:23:00,0.6056,0.60563,0.6055,0.6056,129700001.0
2006-06-23 13:24:00,0.60555,0.6057,0.60545,0.60545,105900000.0
2006-06-23 13:25:00,0.60561,0.60562,0.60559,0.6056,39800000.0
2006-06-23 13:26:00,0.60566,0.6057,0.60543,0.6057,51800000.0
2006-06-23 13:27:00,0.6057,0.6057,0.60551,0.60551,59599999.0
2006-06-23 13:28:00,0.60562,0.60571,0.60561,0.60568,94999998.0
2006-06-23 13:29:00,0.60569,0.60571,0.60561,0.60567,119900001.0
2006-06-23 13:30:00,0.60555,0.60565,0.60555,0.60565,85700002.0
2006-06-23 13:31:00,0.60556,0.60572,0.60544,0.60572,60099998.0
2006-06-23 13:32:00,0.60595,0.60631,0.60595,0.60625,104999997.0
2006-06-23 13:33:00,0.60623,0.60623,0.60601,0.60614,69200001.0
2006-06-23 13:34:00,0.60612,0.60622,0.60612,0.60613,92400001.0
2006-06-23 13:35:00,0.60618,0.60625,0.6061,0.60614,115899999.0
2006-06-23 13:36:00,0.60621,0.60655,0.60621,0.60655,96100000.0
2006-06-23 13:37:00,0.60674,0.6069,0.60654,0.60674,91499998.0
2006-06-23 13:38:00,0.60679,0.60686,0.60677,0.60685,78599998.0
2006-06-23 13:39:00,0.60674,0.60674,0.6065,0.60653,85499999.0
2006-06-23 13:40:00,0.60658,0.60666,0.60657,0.60666,90100000.0
2006-06-23 13:41:00,0.60654,0.60665,0.60633,0.60655,207899998.0
2006-06-23 13:42:00,0.60647,0.6065,0.60632,0.60637,67700000.0
2006-06-23 13:43:00,0.60645,0.60645,0.60627,0.60627,55800001.0
2006-06-23 13:44:00,0.60623,0.6063,0.60606,0.60625,92700000.0
2006-06-23 13:45:00,0.60622,0.60622,0.60614,0.60617,148899999.0
2006-06-23 13:46:00,0.60608,0.60617,0.60606,0.60617,101200001.0
2006-06-23 13:47:00,0.60622,0.60624,0.60548,0.60548,72600000.0
2006-06-23 13:48:00,0.60536,0.60537,0.60492,0.60523,134900000.0
2006-06-23 13:49:00,0.6051,0.6051,0.60491,0.60493,60500001.0
2006-06-23 13:50:00,0.60503,0.60507,0.60496,0.60507,51700000.0
2006-06-23 13:51:00,0.605,0.60511,0.60499,0.605,76800000.0
2006-06-23 13:52:00,0.60493,0.60493,0.60477,0.60485,83300000.0
2006-06-23 13:53:00,0.60498,0.60503,0.60489,0.605,114000000.0
2006-06-23 13:54:00,0.60499,0.60555,0.60499,0.60555,84500000.0
2006-06-23 13:55:00,0.60564,0.60573,0.60531,0.60533,87499999.0
2006-06-23 13:56:00,0.60526,0.60543,0.60521,0.60522,141199998.0
2006-06-23 13:57:00,0.6054,0.6054,0.60535,0.60535,66099999.0
2006-06-23 13:58:00,0.60546,0.60558,0.60542,0.60542,69499999.0
2006-06-23 13:59:00,0.60531,0.60531,0.60505,0.60505,68500000.0
2006-06-23 14:00:00,0.60504,0.60514,0.60488,0.60499,111799999.0
2006-06-23 14:01:00,0.60494,0.60515,0.60494,0.60503,126600001.0
2006-06-23 14:02:00,0.60512,0.60517,0.60503,0.60511,160200002.0
2006-06-23 14:03:00,0.60515,0.60526,0.60513,0.6052,91499999.0
2006-06-23 14:04:00,0.60524,0.60544,0.60516,0.60544,104999999.0
2006-06-23 14:05:00,0.60545,0.60556,0.60542,0.6055,112800000.0
2006-06-23 14:06:00,0.6055,0.60557,0.60542,0.60554,62300000.0
2006-06-23 14:07:00,0.60555,0.60558,0.6055,0.60558,61200000.0
2006-06-23 14:08:00,0.60542,0.60551,0.60536,0.60551,95400001.0
2006-06-23 14:09:00,0.60547,0.60547,0.60532,0.60534,163299998.0
2006-06-23 14:10:00,0.60544,0.60544,0.60538,0.60538,57399999.0
2006-06-23 14:11:00,0.60538,0.60538,0.60531,0.60531,39000001.0
2006-06-23 14:12:00,0.60529,0.6054,0.60529,0.6054,44700000.0
2006-06-23 14:13:00,0.6054,0.60554,0.60536,0.60549,98800000.0
2006-06-23 14:14:00,0.6054,0.60547,0.60535,0.6054,87200000.0
2006-06-23 14:15:00,0.60533,0.60549,0.60533,0.60536,74800000.0
2006-06-23 14:16:00,0.60518,0.60518,0.60502,0.60505,43500000.0
2006-06-23 14:17:00,0.60504,0.60507,0.60482,0.60505,76999999.0
2006-06-23 14:18:00,0.60504,0.60517,0.60504,0.60517,108699999.0
2006-06-23 14:19:00,0.6051,0.60522,0.60505,0.60518,111200000.0
2006-06-23 14:20:00,0.60507,0.60507,0.60483,0.60483,48599999.0
2006-06-23 14:21:00,0.60476,0.60489,0.60476,0.60489,8800000.0
2006-06-23 14:22:00,0.60496,0.6051,0.60496,0.60507,49299999.0
2006-06-23 14:23:00,0.60505,0.60509,0.60493,0.60499,56600000.0
2006-06-23 14:24:00,0.60516,0.60564,0.60516,0.60557,60400000.0
2006-06-23 14:25:00,0.60561,0.60589,0.60559,0.60589,61100001.0
2006-06-23 14:26:00,0.60582,0.60582,0.60562,0.60564,93500002.0
2006-06-23 14:27:00,0.60553,0.60553,0.60507,0.60507,81300000.0
2006-06-23 14:28:00,0.60493,0.60498,0.60468,0.60475,151199999.0
2006-06-23 14:29:00,0.60471,0.60476,0.60327,0.60327,80800000.0
2006-06-23 14:30:00,0.60322,0.6044,0.60322,0.6044,113500000.0
2006-06-23 14:31:00,0.60443,0.60452,0.60439,0.60448,119499999.0
2006-06-23 14:32:00,0.60448,0.60461,0.60444,0.60458,67800001.0
2006-06-23 14:33:00,0.60459,0.60459,0.60446,0.60446,74099999.0
2006-06-23 14:34:00,0.60459,0.60461,0.60446,0.60453,73399999.0
2006-06-23 14:35:00,0.6043,0.6043,0.60416,0.60417,80700001.0
2006-06-23 14:36:00,0.60418,0.60422,0.60409,0.60409,58499999.0
2006-06-23 14:37:00,0.60415,0.60426,0.60404,0.60404,115500000.0
2006-06-23 14:38:00,0.60419,0.60436,0.60419,0.60436,22400000.0
2006-06-23 14:39:00,0.60446,0.60457,0.60445,0.60452,89799999.0
2006-06-23 14:40:00,0.60452,0.60452,0.60439,0.6045,81200000.0
2006-06-23 14:41:00,0.60443,0.60443,0.60427,0.60433,56000000.0
2006-06-23 14:42:00,0.60435,0.6045,0.60433,0.6045,102700001.0
2006-06-23 14:43:00,0.60445,0.60449,0.6043,0.60441,107400000.0
2006-06-23 14:44:00,0.6043,0.60452,0.6043,0.60452,66300001.0
2006-06-23 14:45:00,0.60443,0.60455,0.60441,0.60455,56500000.0
2006-06-23 14:46:00,0.60475,0.60475,0.6047,0.60475,110299999.0
2006-06-23 14:47:00,0.6047,0.60493,0.6047,0.60486,127000001.0
2006-06-23 14:48:00,0.60492,0.60492,0.60487,0.60487,65200000.0
2006-06-23 14:49:00,0.60476,0.60476,0.60447,0.60447,105200001.0
2006-06-23 14:50:00,0.60439,0.60452,0.60418,0.60452,158000003.0
2006-06-23 14:51:00,0.60449,0.60453,0.60445,0.6045,58899999.0
2006-06-23 14:52:00,0.60435,0.60436,0.60426,0.60426,57800000.0
2006-06-23 14:53:00,0.60433,0.60433,0.60413,0.60413,59000000.0
2006-06-23 14:54:00,0.60431,0.60443,0.6043,0.60438,67200000.0
2006-06-23 14:55:00,0.60432,0.6044,0.60431,0.60431,99500001.0
2006-06-23 14:56:00,0.60437,0.60453,0.60437,0.60453,41999999.0
2006-06-23 14:57:00,0.60453,0.60461,0.60447,0.60447,68599998.0
2006-06-23 14:58:00,0.60444,0.60459,0.60438,0.60438,127900001.0
2006-06-23 14:59:00,0.60457,0.60476,0.60457,0.60473,42700000.0
2006-06-23 15:00:00,0.60478,0.6052,0.60478,0.6052,90200000.0
2006-06-23 15:01:00,0.60525,0.6055,0.60519,0.60545,139400000.0
2006-06-23 15:02:00,0.60584,0.60604,0.60575,0.60575,106800000.0
2006-06-23 15:03:00,0.60574,0.60581,0.60567,0.60575,79799999.0
2006-06-23 15:04:00,0.60568,0.6057,0.6056,0.6057,62100001.0
2006-06-23 15:05:00,0.60548,0.60549,0.60518,0.60549,79099998.0
2006-06-23 15:06:00,0.60574,0.60634,0.60574,0.60613,106600000.0
2006-06-23 15:07:00,0.60628,0.60656,0.60628,0.60653,69400001.0
2006-06-23 15:08:00,0.60639,0.60639,0.60595,0.60595,154399999.0
2006-06-23 15:09:00,0.60619,0.6063,0.60599,0.6063,129999999.0
2006-06-23 15:10:00,0.60625,0.60625,0.60602,0.60606,70299999.0
2006-06-23 15:11:00,0.60611,0.60626,0.60611,0.60622,54600000.0
2006-06-23 15:12:00,0.60632,0.60643,0.60617,0.60643,95099999.0
2006-06-23 15:13:00,0.60647,0.60653,0.60633,0.60642,129200001.0
2006-06-23 15:14:00,0.60657,0.60659,0.60629,0.6064,106900004.0
2006-06-23 15:15:00,0.6064,0.6064,0.60626,0.60626,71400001.0
2006-06-23 15:16:00,0.60607,0.60607,0.60579,0.60588,81500000.0
2006-06-23 15:17:00,0.60585,0.60594,0.60579,0.60585,102200001.0
2006-06-23 15:18:00,0.60583,0.60593,0.60583,0.60593,79100000.0
2006-06-23 15:19:00,0.60609,0.60609,0.60586,0.606,87800000.0
2006-06-23 15:20:00,0.60601,0.60605,0.60588,0.60589,96800000.0
2006-06-23 15:21:00,0.6058,0.6058,0.60545,0.60545,61700000.0
2006-06-23 15:22:00,0.60546,0.60554,0.6054,0.60548,87900000.0
2006-06-23 15:23:00,0.6054,0.6054,0.60529,0.6053,91000001.0
2006-06-23 15:24:00,0.60536,0.60536,0.60514,0.60525,159200000.0
2006-06-23 15:25:00,0.60532,0.60532,0.60519,0.60519,130000003.0
2006-06-23 15:26:00,0.60507,0.60507,0.6049,0.60495,64600000.0
2006-06-23 15:27:00,0.60488,0.60535,0.60488,0.60534,149400001.0
2006-06-23 15:28:00,0.60528,0.60529,0.60511,0.60515,66899999.0
2006-06-23 15:29:00,0.60516,0.60527,0.60512,0.60512,113700001.0
2006-06-23 15:30:00,0.60517,0.60524,0.60512,0.60512,96700003.0
2006-06-23 15:31:00,0.60515,0.60519,0.60507,0.60519,37800000.0
2006-06-23 15:32:00,0.60514,0.60518,0.60499,0.60499,85999999.0
2006-06-23 15:33:00,0.60481,0.60481,0.60469,0.60469,17500000.0
2006-06-23 15:34:00,0.60448,0.60483,0.60432,0.60483,47099999.0
2006-06-23 15:35:00,0.6052,0.60523,0.60484,0.60484,106500001.0
2006-06-23 15:36:00,0.60458,0.60458,0.60444,0.60448,51700000.0
2006-06-23 15:37:00,0.6045,0.60459,0.60432,0.60435,84100000.0
2006-06-23 15:38:00,0.6046,0.6046,0.60458,0.60458,35800000.0
2006-06-23 15:39:00,0.60465,0.60469,0.60461,0.60466,133999999.0
2006-06-23 15:40:00,0.60478,0.60511,0.60478,0.60492,80499999.0
2006-06-23 15:41:00,0.60508,0.6051,0.60501,0.60503,52400000.0
2006-06-23 15:42:00,0.60502,0.60514,0.60502,0.60504,35800000.0
2006-06-23 15:43:00,0.60512,0.60518,0.60503,0.60518,91400001.0
2006-06-23 15:44:00,0.60518,0.60526,0.60507,0.60507,70900000.0
2006-06-23 15:45:00,0.60521,0.60541,0.60519,0.60526,112600000.0
2006-06-23 15:46:00,0.60546,0.60602,0.60546,0.60589,106700000.0
2006-06-23 15:47:00,0.60606,0.6062,0.60606,0.60609,48400000.0
2006-06-23 15:48:00,0.60605,0.60616,0.606,0.60611,100600000.0
2006-06-23 15:49:00,0.60603,0.6062,0.60603,0.6062,72600001.0
2006-06-23 15:50:00,0.60616,0.60616,0.60606,0.60606,30399999.0
2006-06-23 15:51:00,0.60595,0.6061,0.60575,0.6061,94899999.0
2006-06-23 15:52:00,0.60603,0.60617,0.60603,0.6061,114199999.0
2006-06-23 15:53:00,0.606,0.60603,0.60584,0.60603,75799999.0
2006-06-23 15:54:00,0.60577,0.60593,0.60577,0.60585,115700000.0
2006-06-23 15:55:00,0.60583,0.60586,0.60573,0.60585,34500000.0
2006-06-23 15:56:00,0.60569,0.60574,0.60539,0.60574,98899999.0
2006-06-23 15:57:00,0.60588,0.60607,0.60583,0.60585,134799998.0
2006-06-23 15:58:00,0.60593,0.60608,0.60589,0.60593,123200000.0
2006-06-23 15:59:00,0.60595,0.60608,0.60595,0.60606,68500000.0
2006-06-23 16:00:00,0.60603,0.60603,0.60584,0.60597,122500000.0
2006-06-23 16:01:00,0.60597,0.60601,0.60591,0.60592,34700000.0
2006-06-23 16:02:00,0.6059,0.60594,0.60587,0.60591,61800000.0
2006-06-23 16:03:00,0.60606,0.60609,0.60599,0.60607,104800003.0
2006-06-23 16:04:00,0.60616,0.60631,0.60615,0.60631,84799998.0
2006-06-23 16:05:00,0.60629,0.60655,0.60622,0.60655,84700000.0
2006-06-23 16:06:00,0.60661,0.60665,0.6065,0.60665,116500001.0
2006-06-23 16:07:00,0.60658,0.60658,0.60652,0.60658,29300000.0
2006-06-23 16:08:00,0.60655,0.60665,0.60655,0.60657,112400001.0
2006-06-23 16:09:00,0.60645,0.60655,0.60645,0.6065,46399999.0
2006-06-23 16:10:00,0.60645,0.6068,0.60645,0.6068,67900001.0
2006-06-23 16:11:00,0.60681,0.60684,0.60665,0.60684,55700000.0
2006-06-23 16:12:00,0.60702,0.60702,0.60674,0.60674,100000000.0
2006-06-23 16:13:00,0.60671,0.60683,0.60668,0.60668,138499999.0
2006-06-23 16:14:00,0.60669,0.6068,0.60666,0.60675,106200001.0
2006-06-23 16:15:00,0.60659,0.60672,0.60652,0.60656,79200000.0
2006-06-23 16:16:00,0.60638,0.60665,0.60638,0.60662,82000000.0
2006-06-23 16:17:00,0.60677,0.60692,0.60666,0.60683,112200000.0
2006-06-23 16:18:00,0.60684,0.60696,0.60669,0.60689,103200000.0
2006-06-23 16:19:00,0.60699,0.60735,0.60697,0.60717,134999999.0
2006-06-23 16:20:00,0.60724,0.60744,0.60724,0.60744,20900000.0
2006-06-23 16:21:00,0.60735,0.6074,0.60729,0.60731,143600000.0
2006-06-23 16:22:00,0.60729,0.60734,0.60716,0.60734,128100000.0
2006-06-23 16:23:00,0.60748,0.60774,0.60748,0.60773,50100000.0
2006-06-23 16:24:00,0.60777,0.60777,0.60754,0.60754,84900000.0
2006-06-23 16:25:00,0.6075,0.6076,0.60743,0.6076,112300002.0
2006-06-23 16:26:00,0.6076,0.60819,0.6076,0.60819,127999997.0
2006-06-23 16:27:00,0.60816,0.60816,0.60785,0.6079,77700000.0
2006-06-23 16:28:00,0.60771,0.60812,0.60771,0.60809,120800001.0
2006-06-23 16:29:00,0.60804,0.60804,0.60777,0.60793,88600001.0
2006-06-23 16:30:00,0.60795,0.60805,0.6079,0.6079,50900000.0
2006-06-23 16:31:00,0.60802,0.60865,0.60802,0.60865,67799999.0
2006-06-23 16:32:00,0.60867,0.60867,0.60823,0.60824,160600001.0
2006-06-23 16:33:00,0.60817,0.60817,0.60781,0.6081,122900001.0
2006-06-23 16:34:00,0.60806,0.60807,0.60787,0.60787,86800001.0
2006-06-23 16:35:00,0.60791,0.60795,0.6077,0.60775,98400000.0
2006-06-23 16:36:00,0.60769,0.60793,0.60769,0.60793,83300000.0
2006-06-23 16:37:00,0.60782,0.60782,0.60769,0.60769,45600000.0
2006-06-23 16:38:00,0.60774,0.60774,0.60757,0.60757,79600000.0
2006-06-23 16:39:00,0.60747,0.60769,0.60747,0.60756,135300001.0
2006-06-23 16:40:00,0.60743,0.60743,0.60708,0.60708,33500000.0
2006-06-23 16:41:00,0.60712,0.60716,0.60701,0.60701,69900000.0
2006-06-23 16:42:00,0.60701,0.60715,0.60701,0.60715,155000000.0
2006-06-23 16:43:00,0.60715,0.60726,0.60712,0.60712,98700000.0
2006-06-23 16:44:00,0.60712,0.60712,0.60689,0.60689,86599999.0
2006-06-23 16:45:00,0.60688,0.60688,0.60663,0.60666,101099999.0
2006-06-23 16:46:00,0.60678,0.6069,0.60677,0.6069,112300000.0
2006-06-23 16:47:00,0.60695,0.60695,0.60685,0.6069,147399999.0
2006-06-23 16:48:00,0.60699,0.60706,0.60692,0.607,78500000.0
2006-06-23 16:49:00,0.6069,0.6069,0.6069,0.6069,21099999.0
2006-06-23 16:50:00,0.6069,0.6069,0.60687,0.6069,50200000.0
2006-06-23 16:51:00,0.60694,0.60704,0.60679,0.60679,112400001.0
2006-06-23 16:52:00,0.6069,0.60693,0.60644,0.60644,96700000.0
2006-06-23 16:53:00,0.60644,0.60644,0.60622,0.60622,49799999.0
2006-06-23 16:54:00,0.60605,0.60609,0.60558,0.60565,123600002.0
2006-06-23 16:55:00,0.60557,0.60569,0.60547,0.60564,123700001.0
2006-06-23 16:56:00,0.60565,0.60565,0.60533,0.60548,131600000.0
2006-06-23 16:57:00,0.60552,0.60553,0.60538,0.60553,65600000.0
2006-06-23 16:58:00,0.60558,0.60587,0.60558,0.60587,133000004.0
2006-06-23 16:59:00,0.60589,0.60589,0.60535,0.60547,67700001.0
2006-06-23 17:00:00,0.60552,0.60554,0.60525,0.60544,118300000.0
2006-06-23 17:01:00,0.6055,0.60557,0.60547,0.60556,105400001.0
2006-06-23 17:02:00,0.60545,0.60547,0.6054,0.60545,62200000.0
2006-06-23 17:03:00,0.60547,0.6055,0.6052,0.6055,40900001.0
2006-06-23 17:04:00,0.60551,0.60563,0.60548,0.6056,66400000.0
2006-06-23 17:05:00,0.60567,0.6057,0.60567,0.6057,18400000.0
2006-06-23 17:06:00,0.60565,0.60575,0.6055,0.60565,75100000.0
2006-06-23 17:07:00,0.60574,0.60584,0.60574,0.60578,36700000.0
2006-06-23 17:08:00,0.60582,0.60589,0.60563,0.60574,55100000.0
2006-06-23 17:09:00,0.6058,0.60588,0.6057,0.60588,92100002.0
2006-06-23 17:10:00,0.60582,0.60582,0.6057,0.6057,36200000.0
2006-06-23 17:11:00,0.60561,0.60605,0.60561,0.60605,117199998.0
2006-06-23 17:12:00,0.60617,0.6063,0.60611,0.60626,86899998.0
2006-06-23 17:13:00,0.6064,0.60691,0.6064,0.60673,120999999.0
2006-06-23 17:14:00,0.60664,0.6069,0.60664,0.6067,116700000.0
2006-06-23 17:15:00,0.6066,0.6066,0.60645,0.60645,60500000.0
2006-06-23 17:16:00,0.60672,0.60682,0.60668,0.60668,71799999.0
2006-06-23 17:17:00,0.60655,0.60664,0.60653,0.60653,52500000.0
2006-06-23 17:18:00,0.60643,0.60643,0.60567,0.6058,132099999.0
2006-06-23 17:19:00,0.60585,0.60601,0.60585,0.60596,96000000.0
2006-06-23 17:20:00,0.60623,0.60637,0.60623,0.60637,71900001.0
2006-06-23 17:21:00,0.60644,0.60649,0.6063,0.60647,109100002.0
2006-06-23 17:22:00,0.60614,0.60614,0.6056,0.60572,103600003.0
2006-06-23 17:23:00,0.6057,0.60583,0.60558,0.60573,136600000.0
2006-06-23 17:24:00,0.60565,0.60571,0.60554,0.6056,80499999.0
2006-06-23 17:25:00,0.60549,0.60557,0.60544,0.60557,135199998.0
2006-06-23 17:26:00,0.60563,0.60577,0.60563,0.60566,77300001.0
2006-06-23 17:27:00,0.60575,0.60575,0.6056,0.60575,124900000.0
2006-06-23 17:28:00,0.60565,0.60575,0.60565,0.6057,90100000.0
2006-06-23 17:29:00,0.60573,0.60573,0.60557,0.60566,81600001.0
2006-06-23 17:30:00,0.60565,0.60571,0.60565,0.60569,116900000.0
2006-06-23 17:31:00,0.60566,0.60579,0.60562,0.60562,71399999.0
2006-06-23 17:32:00,0.6056,0.60565,0.60555,0.60555,53999999.0
2006-06-23 17:33:00,0.60563,0.60563,0.60558,0.6056,69400000.0
2006-06-23 17:34:00,0.60565,0.60573,0.60562,0.60562,97199999.0
2006-06-23 17:35:00,0.60563,0.60576,0.60563,0.60565,106699999.0
2006-06-23 17:36:00,0.60568,0.60582,0.60567,0.60568,86600001.0
2006-06-23 17:37:00,0.60565,0.60568,0.60565,0.60568,66299998.0
2006-06-23 17:38:00,0.60565,0.60565,0.6056,0.6056,35100000.0
2006-06-23 17:39:00,0.6056,0.60577,0.6056,0.60577,77100001.0
2006-06-23 17:40:00,0.60565,0.60582,0.60565,0.60582,92699998.0
2006-06-23 17:41:00,0.60585,0.60593,0.60585,0.60593,17500000.0
2006-06-23 17:42:00,0.6059,0.6059,0.60568,0.60572,118400000.0
2006-06-23 17:43:00,0.60575,0.60575,0.60562,0.6057,73200000.0
2006-06-23 17:44:00,0.60574,0.60574,0.60564,0.60567,82800000.0
2006-06-23 17:45:00,0.60565,0.60565,0.60545,0.60562,63900000.0
2006-06-23 17:46:00,0.60565,0.60565,0.60565,0.60565,20700000.0
2006-06-23 17:47:00,0.60532,0.60565,0.60532,0.60565,94300000.0
2006-06-23 17:48:00,0.60573,0.60573,0.60563,0.60567,96500000.0
2006-06-23 17:49:00,0.60557,0.60562,0.60557,0.60562,19900000.0
2006-06-23 17:50:00,0.60555,0.6057,0.60555,0.60565,56600000.0
2006-06-23 17:51:00,0.6056,0.6057,0.60555,0.60555,87399999.0
2006-06-23 17:52:00,0.60555,0.6056,0.60555,0.6056,24600000.0
2006-06-23 17:53:00,0.60566,0.6057,0.60564,0.6057,87300001.0
2006-06-23 17:54:00,0.6056,0.60565,0.60558,0.60565,88200002.0
2006-06-23 17:55:00,0.60558,0.60565,0.60557,0.60565,58900000.0
2006-06-23 17:56:00,0.60555,0.60565,0.60555,0.6056,116500002.0
2006-06-23 17:57:00,0.6056,0.60563,0.60555,0.60555,64500000.0
2006-06-23 17:58:00,0.60565,0.60568,0.60559,0.60568,109699999.0
2006-06-23 17:59:00,0.60569,0.60572,0.6055,0.6057,139300001.0
2006-06-23 18:00:00,0.6057,0.60577,0.60567,0.60567,103800000.0
2006-06-23 18:01:00,0.60568,0.6057,0.60561,0.60562,100799999.0
2006-06-23 18:02:00,0.60568,0.60569,0.6056,0.60569,54599999.0
2006-06-23 18:03:00,0.6057,0.60578,0.60564,0.60567,310000002.0
2006-06-23 18:04:00,0.60563,0.6058,0.60563,0.60578,178800000.0
2006-06-23 18:05:00,0.60589,0.60601,0.60582,0.60582,292099999.0
2006-06-23 18:06:00,0.6059,0.60595,0.60585,0.6059,148800000.0
2006-06-23 18:07:00,0.60591,0.60605,0.60588,0.60595,270300004.0
2006-06-23 18:08:00,0.60593,0.60605,0.60593,0.60601,83999998.0
2006-06-23 18:09:00,0.60612,0.60634,0.60606,0.60634,239999995.0
2006-06-23 18:10:00,0.60628,0.60628,0.60614,0.60614,147900000.0
2006-06-23 18:11:00,0.60629,0.60641,0.60629,0.60641,31999999.0
2006-06-23 18:12:00,0.60665,0.60665,0.60639,0.60642,86700001.0
2006-06-23 18:13:00,0.60637,0.60637,0.60623,0.60623,24700000.0
2006-06-23 18:14:00,0.60624,0.60639,0.60624,0.60637,98099998.0
2006-06-23 18:15:00,0.60637,0.6065,0.60617,0.6064,199300001.0
2006-06-23 18:16:00,0.60652,0.60669,0.60633,0.60669,272199999.0
2006-06-23 18:17:00,0.60665,0.6067,0.60662,0.60663,124200002.0
2006-06-23 18:18:00,0.60657,0.60686,0.60657,0.60661,343400001.0
2006-06-23 18:19:00,0.60654,0.60654,0.60618,0.60618,233100000.0
2006-06-23 18:20:00,0.60607,0.60617,0.60591,0.60591,114100000.0
2006-06-23 18:21:00,0.60582,0.60595,0.60582,0.60587,164000000.0
2006-06-23 18:22:00,0.60582,0.60593,0.60577,0.60589,78299999.0
2006-06-23 18:23:00,0.60588,0.60595,0.60585,0.60595,285900001.0
2006-06-23 18:24:00,0.60595,0.60605,0.60585,0.60595,273999998.0
2006-06-23 18:25:00,0.60592,0.60595,0.60585,0.60587,140100000.0
2006-06-23 18:26:00,0.60587,0.6064,0.60587,0.6064,112700001.0
2006-06-23 18:27:00,0.60637,0.60667,0.60632,0.60667,318300004.0
2006-06-23 18:28:00,0.6067,0.6068,0.6066,0.6067,185000001.0
2006-06-23 18:29:00,0.60663,0.60663,0.60623,0.60623,208799999.0
2006-06-23 18:30:00,0.60618,0.60623,0.60613,0.60622,57800000.0
2006-06-23 18:31:00,0.60615,0.60616,0.60608,0.6061,207499997.0
2006-06-23 18:32:00,0.6061,0.60616,0.6061,0.6061,63000000.0
2006-06-23 18:33:00,0.60618,0.6062,0.60608,0.60608,238699997.0
2006-06-23 18:34:00,0.60615,0.60625,0.6061,0.60625,87800000.0
2006-06-23 18:35:00,0.60627,0.60632,0.60623,0.60625,137500000.0
2006-06-23 18:36:00,0.60635,0.60653,0.60635,0.60643,202200000.0
2006-06-23 18:37:00,0.60642,0.60688,0.60642,0.60688,59700000.0
2006-06-23 18:38:00,0.60687,0.60699,0.60687,0.60695,111899999.0
2006-06-23 18:39:00,0.60688,0.60695,0.60676,0.60686,411799998.0
2006-06-23 18:40:00,0.60684,0.60684,0.60669,0.60683,118499998.0
2006-06-23 18:41:00,0.60669,0.60685,0.60665,0.60671,251999998.0
2006-06-23 18:42:00,0.6069,0.60706,0.60689,0.60706,99600000.0
2006-06-23 18:43:00,0.60709,0.60773,0.60709,0.60751,659300004.0
2006-06-23 18:44:00,0.60749,0.6075,0.60724,0.60732,362599999.0
2006-06-23 18:45:00,0.60741,0.60754,0.60733,0.60747,492599998.0
2006-06-23 18:46:00,0.60746,0.60746,0.60725,0.60725,118699999.0
2006-06-23 18:47:00,0.60722,0.60736,0.60722,0.60736,189499999.0
2006-06-23 18:48:00,0.60729,0.60729,0.60709,0.60709,141800002.0
2006-06-23 18:49:00,0.60708,0.60726,0.60708,0.60725,120399999.0
2006-06-23 18:50:00,0.60727,0.60728,0.60717,0.60725,86100000.0
2006-06-23 18:51:00,0.60715,0.60719,0.60704,0.60704,96100002.0
2006-06-23 18:52:00,0.607,0.607,0.60647,0.60647,112600000.0
2006-06-23 18:53:00,0.60645,0.60677,0.60645,0.60677,94100000.0
2006-06-23 18:54:00,0.6068,0.6068,0.6066,0.6066,72899998.0
2006-06-23 18:55:00,0.60667,0.60681,0.60666,0.60676,169500002.0
2006-06-23 18:56:00,0.60681,0.60689,0.60673,0.60673,108400000.0
2006-06-23 18:57:00,0.60674,0.60677,0.60669,0.60671,46400000.0
2006-06-23 18:58:00,0.6067,0.60677,0.6067,0.60677,113300000.0
2006-06-23 18:59:00,0.60671,0.60683,0.60671,0.60676,221000002.0
2006-06-23 19:00:00,0.60672,0.60672,0.60665,0.6067,85700000.0
2006-06-23 19:01:00,0.60675,0.60675,0.60665,0.60665,104499999.0
2006-06-23 19:02:00,0.6067,0.6067,0.6066,0.6067,99100002.0
2006-06-23 19:03:00,0.60665,0.60675,0.60665,0.60665,167199999.0
2006-06-23 19:04:00,0.60665,0.6068,0.6066,0.6066,171299999.0
2006-06-23 19:05:00,0.6066,0.60675,0.6066,0.60675,80000000.0
2006-06-23 19:06:00,0.6068,0.607,0.6068,0.60687,216800002.0
2006-06-23 19:07:00,0.6069,0.60695,0.6067,0.6068,307300001.0
2006-06-23 19:08:00,0.6069,0.6069,0.6068,0.6069,116300000.0
2006-06-23 19:09:00,0.60697,0.60697,0.60687,0.60692,169600001.0
2006-06-23 19:10:00,0.60692,0.60695,0.6069,0.6069,67699999.0
2006-06-23 19:11:00,0.60686,0.60695,0.60686,0.60688,96500000.0
2006-06-23 19:12:00,0.6068,0.6069,0.6068,0.60685,89099999.0
2006-06-23 19:13:00,0.60682,0.60689,0.6068,0.60682,91300000.0
2006-06-23 19:14:00,0.60692,0.607,0.60685,0.60685,69900000.0
2006-06-23 19:15:00,0.6068,0.60685,0.6068,0.6068,93399999.0
2006-06-23 19:16:00,0.60675,0.60685,0.60675,0.60685,63299999.0
2006-06-23 19:17:00,0.60676,0.60678,0.60656,0.60667,106099999.0
2006-06-23 19:18:00,0.6067,0.60675,0.60668,0.60675,62900000.0
2006-06-23 19:19:00,0.60665,0.60679,0.60665,0.60673,127499997.0
2006-06-23 19:20:00,0.6067,0.60675,0.6066,0.6066,110600001.0
2006-06-23 19:21:00,0.60665,0.6067,0.60655,0.60665,112700000.0
2006-06-23 19:22:00,0.60665,0.6067,0.60665,0.6067,136800000.0
2006-06-23 19:23:00,0.60659,0.60668,0.60655,0.60655,75499999.0
2006-06-23 19:24:00,0.60657,0.60661,0.60651,0.60651,75700000.0
2006-06-23 19:25:00,0.60655,0.6066,0.6065,0.6066,54800001.0
2006-06-23 19:26:00,0.60651,0.60662,0.60651,0.60662,61900000.0
2006-06-23 19:27:00,0.6066,0.60661,0.60643,0.60645,164000000.0
2006-06-23 19:28:00,0.6067,0.60671,0.60657,0.60657,190499998.0
2006-06-23 19:29:00,0.60655,0.60665,0.6065,0.6066,64200000.0
2006-06-23 19:30:00,0.60665,0.60665,0.6066,0.60665,79900000.0
2006-06-23 19:31:00,0.60675,0.60687,0.60672,0.60687,56500000.0
2006-06-23 19:32:00,0.6068,0.6069,0.6067,0.60675,143200003.0
2006-06-23 19:33:00,0.60668,0.60675,0.60658,0.60665,62099999.0
2006-06-23 19:34:00,0.6066,0.60663,0.60647,0.6066,96899999.0
2006-06-23 19:35:00,0.6066,0.60665,0.6065,0.6066,248899998.0
2006-06-23 19:36:00,0.60658,0.60662,0.6065,0.60655,184600001.0
2006-06-23 19:37:00,0.60655,0.60662,0.60648,0.60648,101000001.0
2006-06-23 19:38:00,0.60655,0.60655,0.60648,0.6065,68300000.0
2006-06-23 19:39:00,0.60652,0.60652,0.60641,0.60641,269600000.0
2006-06-23 19:40:00,0.60651,0.60653,0.60647,0.6065,113600002.0
2006-06-23 19:41:00,0.60648,0.60648,0.60632,0.60632,95700001.0
2006-06-23 19:42:00,0.60625,0.60626,0.60621,0.60621,63600000.0
2006-06-23 19:43:00,0.60621,0.60626,0.60612,0.60612,99500002.0
2006-06-23 19:44:00,0.60622,0.60638,0.60608,0.60637,127400001.0
2006-06-23 19:45:00,0.60645,0.60655,0.6064,0.6064,53300000.0
2006-06-23 19:46:00,0.60643,0.6065,0.60635,0.60645,115900000.0
2006-06-23 19:47:00,0.60645,0.60645,0.6064,0.6064,69400001.0
2006-06-23 19:48:00,0.60635,0.60645,0.60635,0.6064,69500000.0
2006-06-23 19:49:00,0.60645,0.60675,0.6064,0.6064,98999998.0
2006-06-23 19:50:00,0.60652,0.60655,0.60645,0.6065,141399996.0
2006-06-23 19:51:00,0.60655,0.6066,0.6065,0.60655,137300000.0
2006-06-23 19:52:00,0.60655,0.6066,0.60645,0.60655,84100000.0
2006-06-23 19:53:00,0.60658,0.60658,0.60647,0.6065,140199999.0
2006-06-23 19:54:00,0.6065,0.6066,0.6065,0.60655,167799999.0
2006-06-23 19:55:00,0.60645,0.60655,0.60645,0.60655,196399996.0
2006-06-23 19:56:00,0.60652,0.6066,0.60647,0.6065,252300000.0
2006-06-23 19:57:00,0.60655,0.60655,0.60645,0.6065,117599999.0
2006-06-23 19:58:00,0.60655,0.60655,0.60645,0.6065,151600000.0
2006-06-23 19:59:00,0.6065,0.60655,0.60645,0.60645,83400000.0
2006-06-23 20:00:00,0.60647,0.60658,0.60645,0.6065,260199999.0
2006-06-23 20:01:00,0.6065,0.60655,0.60642,0.60653,112800000.0
2006-06-23 20:02:00,0.60655,0.60655,0.6065,0.6065,93200001.0
2006-06-23 20:03:00,0.6066,0.6066,0.6065,0.60657,67300001.0
2006-06-23 20:04:00,0.60655,0.6066,0.60645,0.60655,197099998.0
2006-06-23 20:05:00,0.60658,0.6066,0.60645,0.6066,142599999.0
2006-06-23 20:06:00,0.60657,0.60657,0.60642,0.60653,315400002.0
2006-06-23 20:07:00,0.60655,0.60657,0.60645,0.60645,116500000.0
2006-06-23 20:08:00,0.6065,0.60655,0.6065,0.60652,70100001.0
2006-06-23 20:09:00,0.6065,0.6066,0.6063,0.6065,101800000.0
2006-06-23 20:10:00,0.60645,0.60655,0.60645,0.60655,131499999.0
2006-06-23 20:11:00,0.6065,0.60652,0.6065,0.60652,64900001.0
2006-06-23 20:12:00,0.60655,0.60655,0.60645,0.6065,108500001.0
2006-06-23 20:13:00,0.60658,0.6066,0.60625,0.6065,79699999.0
2006-06-23 20:14:00,0.60658,0.6066,0.6065,0.6066,149200000.0
2006-06-23 20:15:00,0.6065,0.60655,0.6065,0.60655,102899998.0
2006-06-23 20:16:00,0.60655,0.60665,0.60645,0.60645,352599998.0
2006-06-23 20:17:00,0.60642,0.60658,0.60642,0.60655,199800000.0
2006-06-23 20:18:00,0.60652,0.60655,0.60647,0.60655,66100000.0
2006-06-23 20:19:00,0.60655,0.60655,0.6065,0.60655,69400000.0
2006-06-23 20:20:00,0.6066,0.6066,0.60645,0.6065,103600003.0
2006-06-23 20:21:00,0.60652,0.6066,0.6065,0.60655,63300001.0
2006-06-23 20:22:00,0.60661,0.60679,0.6066,0.60679,116700002.0
2006-06-23 20:23:00,0.60685,0.6069,0.60675,0.6069,87800001.0
2006-06-23 20:24:00,0.60688,0.60701,0.60662,0.60701,136799999.0
2006-06-23 20:25:00,0.60709,0.60723,0.60709,0.60718,141900000.0
2006-06-23 20:26:00,0.60725,0.6073,0.60715,0.6072,89299999.0
2006-06-23 20:27:00,0.60722,0.60742,0.60722,0.60742,141300002.0
2006-06-23 20:28:00,0.60747,0.60753,0.60721,0.60727,148700001.0
2006-06-23 20:29:00,0.60725,0.60735,0.60721,0.60726,178400000.0
2006-06-23 20:30:00,0.60725,0.60731,0.60716,0.6073,276999997.0
2006-06-23 20:31:00,0.60733,0.60733,0.6072,0.6073,173199997.0
2006-06-23 20:32:00,0.6072,0.6073,0.6072,0.60727,94499999.0
2006-06-23 20:33:00,0.60725,0.60729,0.60715,0.60718,192200002.0
2006-06-23 20:34:00,0.60725,0.60725,0.60718,0.60725,175599997.0
2006-06-23 20:35:00,0.60725,0.60725,0.60715,0.6072,87200000.0
2006-06-23 20:36:00,0.60722,0.60744,0.60717,0.60725,178900000.0
2006-06-23 20:37:00,0.60728,0.60745,0.60725,0.6073,196799995.0
2006-06-23 20:38:00,0.6073,0.60733,0.60725,0.6073,117100000.0
2006-06-23 20:39:00,0.6073,0.60735,0.6073,0.60735,57300000.0
2006-06-23 20:40:00,0.6073,0.6074,0.60725,0.6073,169700000.0
2006-06-23 20:41:00,0.60722,0.60722,0.60684,0.6071,124900001.0
2006-06-23 20:42:00,0.6071,0.60715,0.60702,0.6071,102500001.0
2006-06-23 20:43:00,0.6071,0.6072,0.6071,0.6071,110800000.0
2006-06-23 20:44:00,0.60697,0.60703,0.60697,0.60703,13600000.0
2006-06-23 20:45:00,0.6069,0.60695,0.60682,0.60685,40200000.0
2006-06-23 20:46:00,0.60695,0.60695,0.60683,0.60683,60100000.0
2006-06-23 20:47:00,0.6069,0.60695,0.6069,0.60692,101700000.0
2006-06-23 20:48:00,0.60685,0.60695,0.60685,0.60685,76700000.0
2006-06-23 20:49:00,0.60685,0.60695,0.6068,0.6069,107000000.0
2006-06-23 20:50:00,0.6069,0.60692,0.60682,0.60685,132299999.0
2006-06-23 20:51:00,0.60685,0.60695,0.60685,0.6069,83399999.0
2006-06-23 20:52:00,0.6069,0.607,0.60685,0.60685,71500000.0
2006-06-23 20:53:00,0.60695,0.607,0.60687,0.6069,238100002.0
2006-06-23 20:54:00,0.6069,0.60695,0.60685,0.60695,209499999.0
2006-06-23 20:55:00,0.6069,0.6069,0.60685,0.60685,21500000.0
2006-06-23 20:56:00,0.60688,0.607,0.60665,0.60693,139900001.0
2006-06-23 20:57:00,0.6069,0.607,0.60675,0.6069,89199999.0
2006-06-23 20:58:00,0.6069,0.607,0.60685,0.60685,254999997.0
2006-06-23 20:59:00,0.6069,0.607,0.60685,0.6069,124299999.0
2006-06-23 21:00:00,0.6069,0.60692,0.60685,0.6069,226799997.0
2006-06-23 21:01:00,0.6068,0.60692,0.6068,0.60692,97499998.0
2006-06-23 21:02:00,0.6069,0.60695,0.60687,0.6069,107799999.0
2006-06-23 21:03:00,0.60695,0.607,0.60685,0.607,127100000.0
2006-06-23 21:04:00,0.6069,0.60695,0.60685,0.60685,72899999.0
2006-06-23 21:05:00,0.60695,0.607,0.60685,0.6069,147099997.0
2006-06-23 21:06:00,0.60685,0.607,0.60685,0.6069,119099999.0
2006-06-23 21:07:00,0.60695,0.60695,0.6069,0.6069,59800000.0
2006-06-23 21:08:00,0.6069,0.60695,0.6068,0.6069,140299999.0
2006-06-23 21:09:00,0.6069,0.607,0.60685,0.60695,154400001.0
2006-06-23 21:10:00,0.6069,0.60695,0.6069,0.60695,93799998.0
2006-06-23 21:11:00,0.6069,0.6069,0.6069,0.6069,11200000.0
2006-06-23 21:12:00,0.60685,0.60698,0.60685,0.60692,96300000.0
2006-06-23 21:13:00,0.60688,0.60692,0.60685,0.6069,71700000.0
2006-06-23 21:14:00,0.60695,0.60695,0.6069,0.6069,64600000.0
2006-06-23 21:15:00,0.6069,0.607,0.60685,0.6069,148500000.0
2006-06-23 21:16:00,0.60695,0.60695,0.60678,0.60685,158900000.0
2006-06-23 21:17:00,0.60685,0.60695,0.60675,0.60695,270999995.0
2006-06-23 21:18:00,0.60695,0.60695,0.60685,0.60692,135100000.0
2006-06-23 21:19:00,0.60695,0.60695,0.60685,0.6069,95600000.0
2006-06-23 21:20:00,0.60695,0.607,0.6068,0.60685,201299999.0
2006-06-23 21:21:00,0.60695,0.60695,0.60685,0.60695,70599999.0
2006-06-23 21:22:00,0.60695,0.60695,0.60685,0.6069,63800000.0
2006-06-23 21:23:00,0.60685,0.60695,0.60685,0.60695,129300001.0
2006-06-23 21:24:00,0.60695,0.60695,0.60685,0.6069,138100000.0
2006-06-23 21:25:00,0.6069,0.60695,0.6069,0.60695,147999999.0
2006-06-23 21:26:00,0.60692,0.60695,0.60685,0.60695,128900000.0
2006-06-23 21:27:00,0.6069,0.60695,0.60685,0.60695,114299999.0
2006-06-23 21:28:00,0.60695,0.60695,0.6069,0.6069,38300000.0
2006-06-23 21:29:00,0.6069,0.60695,0.60675,0.60685,130600001.0
2006-06-23 21:30:00,0.60692,0.607,0.60685,0.60695,131899998.0
2006-06-23 21:31:00,0.60695,0.60695,0.6069,0.6069,43100000.0
2006-06-23 21:32:00,0.6069,0.60695,0.60685,0.60695,27100000.0
2006-06-23 21:33:00,0.60695,0.60695,0.6069,0.60695,72999999.0
2006-06-23 21:34:00,0.60695,0.60695,0.60682,0.6069,106699999.0
2006-06-23 21:35:00,0.6069,0.60695,0.60687,0.6069,194000001.0
2006-06-23 21:36:00,0.6069,0.607,0.60682,0.60688,271499995.0
2006-06-23 21:37:00,0.60692,0.607,0.6069,0.60695,107000000.0
2006-06-23 21:38:00,0.60695,0.607,0.6069,0.60692,65600000.0
2006-06-23 21:39:00,0.6069,0.60695,0.6068,0.60692,77900000.0
2006-06-23 21:40:00,0.60695,0.607,0.6068,0.60698,177599998.0
2006-06-23 21:41:00,0.6069,0.60695,0.60685,0.60695,122900000.0
2006-06-23 21:42:00,0.60692,0.60695,0.6069,0.60695,162300000.0
2006-06-23 21:43:00,0.6069,0.607,0.60685,0.60685,59900000.0
2006-06-23 21:44:00,0.60695,0.60695,0.60675,0.60675,55900000.0
2006-06-23 21:45:00,0.6069,0.60695,0.60682,0.6069,112100000.0
2006-06-23 21:46:00,0.60688,0.60695,0.60687,0.60687,96500000.0
2006-06-23 21:47:00,0.6069,0.60695,0.6069,0.60695,65799998.0
2006-06-23 21:48:00,0.60695,0.60695,0.60695,0.60695,50900000.0
2006-06-23 21:49:00,0.6069,0.60695,0.6068,0.60688,95500003.0
2006-06-23 21:50:00,0.60695,0.607,0.60685,0.60692,72100001.0
2006-06-23 21:51:00,0.6069,0.60695,0.60687,0.60695,118099998.0
2006-06-23 21:52:00,0.6069,0.60705,0.60687,0.60695,58200000.0
2006-06-23 21:53:00,0.60685,0.60695,0.60685,0.60695,80500000.0
2006-06-23 21:54:00,0.60695,0.60695,0.60685,0.6069,81100001.0
2006-06-23 21:55:00,0.6069,0.60695,0.60688,0.6069,65000001.0
2006-06-23 21:56:00,0.60695,0.60695,0.60685,0.60685,69200000.0
2006-06-23 21:57:00,0.6069,0.60695,0.6068,0.60692,145199999.0
2006-06-23 21:58:00,0.6069,0.60695,0.6069,0.60695,40200000.0
2006-06-23 21:59:00,0.6069,0.607,0.6069,0.6069,78200000.0
2006-06-23 22:00:00,0.6069,0.60695,0.60685,0.60695,106299999.0
2006-06-23 22:01:00,0.60692,0.60695,0.60685,0.6069,101000000.0
2006-06-23 22:02:00,0.60695,0.60695,0.6069,0.6069,74100000.0
2006-06-23 22:03:00,0.60695,0.60695,0.60692,0.60692,73300000.0
2006-06-23 22:04:00,0.6069,0.60695,0.60685,0.6069,74600000.0
2006-06-23 22:05:00,0.60685,0.607,0.60685,0.60687,163499999.0
2006-06-23 22:06:00,0.60685,0.60705,0.60675,0.6069,122599998.0
2006-06-23 22:07:00,0.6069,0.60695,0.60685,0.60685,66500000.0
2006-06-23 22:08:00,0.6069,0.60705,0.60685,0.60705,94300001.0
2006-06-23 22:09:00,0.60695,0.60695,0.60685,0.60692,68100001.0
2006-06-23 22:10:00,0.6069,0.60695,0.60685,0.6069,74100000.0
2006-06-23 22:11:00,0.60682,0.60695,0.60682,0.60695,109800000.0
2006-06-23 22:12:00,0.6069,0.60695,0.60682,0.60688,118199999.0
2006-06-23 22:13:00,0.607,0.607,0.60685,0.6069,72400000.0
2006-06-23 22:14:00,0.60695,0.60695,0.6068,0.60692,128900000.0
2006-06-23 22:15:00,0.60692,0.60695,0.60685,0.60685,118700000.0
2006-06-23 22:16:00,0.60688,0.60698,0.60688,0.6069,68399999.0
2006-06-23 22:17:00,0.60695,0.60695,0.60685,0.60695,105800000.0
2006-06-23 22:18:00,0.60695,0.60695,0.6068,0.6068,81899998.0
2006-06-23 22:19:00,0.6069,0.607,0.6068,0.6069,86600001.0
2006-06-23 22:20:00,0.60695,0.60695,0.6069,0.6069,77200000.0
2006-06-23 22:21:00,0.60695,0.60695,0.60685,0.6069,88000001.0
2006-06-23 22:22:00,0.60698,0.60698,0.60685,0.60685,50100000.0
2006-06-23 22:23:00,0.60685,0.607,0.60685,0.60695,38800000.0
2006-06-23 22:24:00,0.60685,0.60695,0.60682,0.60695,163299998.0
2006-06-23 22:25:00,0.60685,0.60695,0.60685,0.6069,134599998.0
2006-06-23 22:26:00,0.6069,0.60695,0.60687,0.60695,105200001.0
2006-06-23 22:27:00,0.60685,0.607,0.60685,0.607,73700000.0
2006-06-23 22:28:00,0.6068,0.60692,0.6068,0.60692,77900001.0
2006-06-23 22:29:00,0.6069,0.60695,0.6069,0.6069,42800000.0
2006-06-23 22:30:00,0.60695,0.607,0.6069,0.60695,142700002.0
2006-06-23 22:31:00,0.60695,0.60695,0.60682,0.60682,83700000.0
2006-06-23 22:32:00,0.60695,0.60695,0.60695,0.60695,12000000.0
2006-06-23 22:33:00,0.6069,0.60695,0.6069,0.60695,109499999.0
2006-06-23 22:34:00,0.6069,0.60695,0.60665,0.60692,100700000.0
2006-06-23 22:35:00,0.60697,0.60697,0.60688,0.60688,72899999.0
2006-06-23 22:36:00,0.6069,0.60695,0.60685,0.6069,101300001.0
2006-06-23 22:37:00,0.6069,0.6069,0.60685,0.6069,81300000.0
2006-06-23 22:38:00,0.6068,0.6069,0.60665,0.6069,114899999.0
2006-06-23 22:39:00,0.6069,0.60695,0.6069,0.60695,20900000.0
2006-06-23 22:40:00,0.6069,0.60695,0.6068,0.60685,99399999.0
2006-06-23 22:41:00,0.6069,0.6069,0.60687,0.6069,51099999.0
2006-06-23 22:42:00,0.6069,0.60698,0.60685,0.60698,112899999.0
2006-06-23 22:43:00,0.6069,0.607,0.60675,0.6069,170400000.0
2006-06-23 22:44:00,0.60695,0.60698,0.60682,0.60682,120999999.0
2006-06-23 22:45:00,0.6069,0.607,0.60685,0.6069,171699999.0
2006-06-23 22:46:00,0.60692,0.60695,0.6067,0.60685,170799999.0
2006-06-23 22:47:00,0.60685,0.60695,0.60685,0.60693,54300000.0
2006-06-23 22:48:00,0.60688,0.607,0.60675,0.6069,91699999.0
2006-06-23 22:49:00,0.6069,0.6069,0.6069,0.6069,52599999.0
2006-06-23 22:50:00,0.60695,0.60695,0.60665,0.6069,177300000.0
2006-06-23 22:51:00,0.6069,0.60695,0.60682,0.60685,163599999.0
2006-06-23 22:52:00,0.60692,0.60692,0.60685,0.6069,86799998.0
2006-06-23 22:53:00,0.60695,0.60695,0.60685,0.60695,96900001.0
2006-06-23 22:54:00,0.60692,0.60695,0.60685,0.60685,121700002.0
2006-06-23 22:55:00,0.60685,0.607,0.60685,0.60685,110799999.0
2006-06-23 22:56:00,0.60695,0.60697,0.60685,0.6069,118099997.0
2006-06-23 22:57:00,0.6069,0.60705,0.60688,0.60692,106200001.0
2006-06-23 22:58:00,0.6069,0.607,0.60685,0.6069,77500000.0
2006-06-23 22:59:00,0.60675,0.60695,0.6067,0.6067,282400001.0
2006-06-26 00:00:00,0.6071,0.6071,0.6071,0.6071,62199999.0
2006-06-26 00:01:00,0.607,0.607,0.607,0.607,62199999.0
2006-06-26 00:02:00,0.6072,0.6072,0.6072,0.6072,62199999.0
2006-06-26 00:03:00,0.607,0.6071,0.607,0.6071,62199999.0
2006-06-26 00:04:00,0.607,0.607,0.6069,0.6069,62199999.0
2006-06-26 00:06:00,0.607,0.607,0.6068,0.6068,62199999.0
2006-06-26 00:07:00,0.6067,0.6068,0.6067,0.6067,62199999.0
2006-06-26 00:09:00,0.6066,0.6066,0.6066,0.6066,62199999.0
2006-06-26 00:15:00,0.6067,0.6068,0.6066,0.6066,62199999.0
2006-06-26 00:16:00,0.6069,0.6069,0.6069,0.6069,62199999.0
2006-06-26 00:17:00,0.6067,0.6067,0.6067,0.6067,62199999.0
2006-06-26 00:18:00,0.6068,0.6068,0.6068,0.6068,62199999.0
2006-06-26 00:19:00,0.6067,0.6067,0.6067,0.6067,62199999.0
2006-06-26 00:20:00,0.6066,0.6066,0.6066,0.6066,62199999.0
2006-06-26 00:21:00,0.6065,0.6065,0.6063,0.6065,62199999.0
2006-06-26 00:23:00,0.6062,0.6065,0.6062,0.6065,62199999.0
2006-06-26 00:24:00,0.6066,0.6066,0.6066,0.6066,62199999.0
2006-06-26 00:29:00,0.6065,0.6066,0.6065,0.6066,62199999.0
2006-06-26 00:30:00,0.6067,0.6067,0.6066,0.6067,62199999.0
2006-06-26 00:32:00,0.6066,0.6069,0.6066,0.6069,62199999.0
2006-06-26 00:33:00,0.6071,0.6071,0.607,0.607,62199999.0
2006-06-26 00:34:00,0.6069,0.6069,0.6069,0.6069,62199999.0
2006-06-26 00:35:00,0.607,0.607,0.607,0.607,62199999.0
2006-06-26 00:36:00,0.6069,0.607,0.6069,0.607,62199999.0
2006-06-26 00:39:00,0.6071,0.6071,0.607,0.607,62199999.0
2006-06-26 00:41:00,0.6071,0.6071,0.607,0.607,62199999.0
2006-06-26 00:42:00,0.6073,0.6073,0.6072,0.6072,62199999.0
2006-06-26 00:44:00,0.6073,0.6074,0.6072,0.6074,62199999.0
2006-06-26 00:45:00,0.6075,0.6075,0.6074,0.6075,62199999.0
2006-06-26 00:46:00,0.6074,0.6075,0.6074,0.6075,62199999.0
2006-06-26 00:47:00,0.6076,0.6077,0.6076,0.6077,62199999.0
2006-06-26 00:49:00,0.6076,0.6077,0.6076,0.6077,62199999.0
2006-06-26 00:51:00,0.6076,0.6076,0.6075,0.6076,62199999.0
2006-06-26 00:52:00,0.6075,0.6075,0.6075,0.6075,62199999.0
2006-06-26 00:56:00,0.6076,0.6077,0.6076,0.6077,62199999.0
2006-06-26 00:57:00,0.6078,0.6081,0.6078,0.608,62199999.0
2006-06-26 00:58:00,0.6078,0.6078,0.6078,0.6078,62199999.0
2006-06-26 01:00:00,0.6079,0.6079,0.6078,0.6079,62199999.0
2006-06-26 01:03:00,0.6078,0.6078,0.6078,0.6078,62199999.0
2006-06-26 01:04:00,0.6079,0.6079,0.6077,0.6078,62199999.0
2006-06-26 01:05:00,0.6077,0.6077,0.6077,0.6077,62199999.0
2006-06-26 01:06:00,0.6078,0.6078,0.6078,0.6078,62199999.0
2006-06-26 01:10:00,0.6076,0.6077,0.6075,0.6077,62199999.0
2006-06-26 01:11:00,0.6078,0.6078,0.6077,0.6078,62199999.0
2006-06-26 01:12:00,0.6077,0.6077,0.6077,0.6077,62199999.0
2006-06-26 01:13:00,0.6078,0.6078,0.6078,0.6078,62199999.0
2006-06-26 01:16:00,0.608,0.608,0.6078,0.6078,62199999.0
2006-06-26 01:17:00,0.6079,0.608,0.6079,0.608,62199999.0
2006-06-26 01:18:00,0.6081,0.6081,0.6081,0.6081,62199999.0
2006-06-26 01:21:00,0.6082,0.6082,0.6082,0.6082,62199999.0
2006-06-26 01:22:00,0.6083,0.6083,0.6083,0.6083,62199999.0
2006-06-26 01:23:00,0.6082,0.6083,0.6082,0.6082,62199999.0
2006-06-26 01:24:00,0.6083,0.6083,0.6082,0.6082,62199999.0
2006-06-26 01:25:00,0.6081,0.6081,0.6081,0.6081,62199999.0
2006-06-26 01:26:00,0.6082,0.6082,0.6081,0.6082,62199999.0
2006-06-26 01:30:00,0.6081,0.6083,0.6081,0.6083,62199999.0
2006-06-26 01:31:00,0.6082,0.6082,0.6082,0.6082,62199999.0
2006-06-26 01:33:00,0.6083,0.6083,0.6083,0.6083,62199999.0
2006-06-26 01:34:00,0.6081,0.6082,0.6081,0.6082,62199999.0
2006-06-26 01:35:00,0.6081,0.6082,0.6081,0.6081,62199999.0
2006-06-26 01:37:00,0.6082,0.6082,0.6081,0.6081,62199999.0
2006-06-26 01:38:00,0.6082,0.6082,0.6081,0.6081,62199999.0
2006-06-26 01:40:00,0.608,0.608,0.608,0.608,62199999.0
2006-06-26 01:41:00,0.6079,0.6079,0.6079,0.6079,62199999.0
2006-06-26 01:43:00,0.6078,0.608,0.6078,0.608,62199999.0
2006-06-26 01:45:00,0.6079,0.6079,0.6079,0.6079,62199999.0
2006-06-26 01:46:00,0.608,0.608,0.608,0.608,62199999.0
2006-06-26 01:48:00,0.6079,0.6079,0.6078,0.6078,62199999.0
2006-06-26 01:49:00,0.6081,0.6081,0.6081,0.6081,62199999.0
2006-06-26 01:50:00,0.6082,0.6084,0.6082,0.6083,62199999.0
2006-06-26 01:51:00,0.6082,0.6082,0.6082,0.6082,62199999.0
2006-06-26 01:52:00,0.6081,0.6082,0.6081,0.6082,62199999.0
2006-06-26 01:53:00,0.6081,0.6081,0.6081,0.6081,62199999.0
2006-06-26 01:57:00,0.608,0.6082,0.608,0.6082,62199999.0
2006-06-26 01:58:00,0.6081,0.6081,0.6081,0.6081,62199999.0
2006-06-26 02:00:00,0.60803,0.60805,0.60798,0.608,62199999.0
2006-06-26 02:01:00,0.60808,0.6081,0.60804,0.60807,59200000.0
2006-06-26 02:02:00,0.60802,0.60814,0.608,0.60814,169800000.0
2006-06-26 02:03:00,0.60804,0.60815,0.60799,0.60801,105999998.0
2006-06-26 02:04:00,0.6082,0.60841,0.6082,0.60841,15900000.0
2006-06-26 02:05:00,0.60863,0.6087,0.60862,0.60862,105300000.0
2006-06-26 02:06:00,0.6085,0.60855,0.6085,0.60855,81799998.0
2006-06-26 02:07:00,0.60849,0.60849,0.60846,0.60848,33500000.0
2006-06-26 02:08:00,0.60835,0.6085,0.60835,0.6085,77899998.0
2006-06-26 02:09:00,0.60845,0.60845,0.6084,0.6084,69700000.0
2006-06-26 02:10:00,0.60845,0.60847,0.60835,0.60847,46700000.0
2006-06-26 02:11:00,0.60845,0.60845,0.60835,0.6084,71200000.0
2006-06-26 02:12:00,0.60833,0.60845,0.60833,0.60845,35800000.0
2006-06-26 02:13:00,0.60831,0.60831,0.60815,0.60815,49200000.0
2006-06-26 02:14:00,0.60822,0.60847,0.60822,0.60833,89899999.0
2006-06-26 02:15:00,0.60824,0.60842,0.60824,0.60831,106000001.0
2006-06-26 02:16:00,0.60829,0.60841,0.60826,0.60836,171499999.0
2006-06-26 02:17:00,0.60833,0.60833,0.60832,0.60832,16600000.0
2006-06-26 02:18:00,0.6081,0.60825,0.6081,0.6082,34900000.0
2006-06-26 02:19:00,0.60818,0.60826,0.60781,0.60785,120500002.0
2006-06-26 02:20:00,0.60785,0.60785,0.60771,0.60775,93799999.0
2006-06-26 02:21:00,0.60768,0.60768,0.60751,0.60757,101000003.0
2006-06-26 02:22:00,0.60768,0.60784,0.60766,0.60784,84100001.0
2006-06-26 02:23:00,0.60772,0.60793,0.60772,0.60783,117200002.0
2006-06-26 02:24:00,0.6079,0.60795,0.60785,0.6079,103399999.0
2006-06-26 02:25:00,0.60795,0.608,0.6078,0.6079,83000000.0
2006-06-26 02:26:00,0.60796,0.60804,0.60787,0.60787,124500000.0
2006-06-26 02:27:00,0.60791,0.6081,0.60779,0.60779,70700000.0
2006-06-26 02:28:00,0.60785,0.60801,0.60785,0.60801,57800001.0
2006-06-26 02:29:00,0.60802,0.60802,0.60784,0.60792,116999997.0
2006-06-26 02:30:00,0.60803,0.60803,0.60793,0.60797,74299998.0
2006-06-26 02:31:00,0.60795,0.608,0.60785,0.608,79000000.0
2006-06-26 02:32:00,0.60788,0.60789,0.60783,0.60783,66999999.0
2006-06-26 02:33:00,0.60774,0.60782,0.60763,0.60776,99099999.0
2006-06-26 02:34:00,0.60766,0.60778,0.60747,0.60755,117200000.0
2006-06-26 02:35:00,0.60745,0.60756,0.60745,0.60747,61000000.0
2006-06-26 02:36:00,0.60755,0.60771,0.60755,0.60762,72300001.0
2006-06-26 02:37:00,0.60775,0.60775,0.6077,0.6077,65300000.0
2006-06-26 02:38:00,0.60772,0.60772,0.60749,0.60749,77700001.0
2006-06-26 02:39:00,0.60746,0.60754,0.60732,0.60732,88700000.0
2006-06-26 02:40:00,0.60716,0.60717,0.607,0.60713,125099999.0
2006-06-26 02:41:00,0.60707,0.60707,0.6069,0.6069,31000000.0
2006-06-26 02:42:00,0.60704,0.60711,0.60698,0.60698,72700000.0
2006-06-26 02:43:00,0.60699,0.60727,0.60699,0.60717,107600000.0
2006-06-26 02:44:00,0.60705,0.60706,0.60699,0.60699,80799999.0
2006-06-26 02:45:00,0.6071,0.60734,0.6071,0.60734,32300000.0
2006-06-26 02:46:00,0.60725,0.60727,0.60713,0.60713,97000001.0
2006-06-26 02:47:00,0.6071,0.6073,0.6071,0.6073,66500000.0
2006-06-26 02:48:00,0.60728,0.6073,0.60725,0.60729,100499999.0
2006-06-26 02:49:00,0.60729,0.60731,0.60719,0.60722,40700000.0
2006-06-26 02:50:00,0.60731,0.60743,0.60731,0.60743,66899999.0
2006-06-26 02:51:00,0.60747,0.6075,0.60736,0.60737,95300001.0
2006-06-26 02:52:00,0.6073,0.6074,0.60729,0.60736,125200000.0
2006-06-26 02:53:00,0.6074,0.6075,0.6074,0.6075,16700000.0
2006-06-26 02:54:00,0.6074,0.60743,0.6073,0.60743,70300000.0
2006-06-26 02:55:00,0.60743,0.60745,0.60738,0.60745,84199999.0
2006-06-26 02:56:00,0.60755,0.6076,0.60747,0.6075,78699999.0
2006-06-26 02:57:00,0.60745,0.6075,0.60745,0.6075,121200002.0
2006-06-26 02:58:00,0.6075,0.6076,0.60745,0.6075,41100000.0
2006-06-26 02:59:00,0.6075,0.6075,0.60738,0.60742,121399999.0
2006-06-26 03:00:00,0.60734,0.60734,0.60718,0.60725,62100000.0
2006-06-26 03:01:00,0.6073,0.60735,0.6072,0.60735,57800000.0
2006-06-26 03:02:00,0.60725,0.60737,0.60725,0.60735,71600000.0
2006-06-26 03:03:00,0.60735,0.60735,0.6072,0.6072,97799999.0
2006-06-26 03:04:00,0.60734,0.60743,0.60734,0.6074,67800000.0
2006-06-26 03:05:00,0.60737,0.60753,0.60737,0.60751,176499999.0
2006-06-26 03:06:00,0.60738,0.60742,0.60737,0.60737,63600000.0
2006-06-26 03:07:00,0.60735,0.60735,0.60725,0.6073,57100000.0
2006-06-26 03:08:00,0.60726,0.60738,0.60725,0.60725,148600003.0
2006-06-26 03:09:00,0.6073,0.6073,0.6073,0.6073,39800000.0
2006-06-26 03:10:00,0.60733,0.60745,0.60733,0.60738,76200000.0
2006-06-26 03:11:00,0.6074,0.60745,0.60737,0.6074,64600000.0
2006-06-26 03:12:00,0.60745,0.6075,0.6073,0.60745,123099999.0
2006-06-26 03:13:00,0.60739,0.60739,0.60734,0.60734,12400000.0
2006-06-26 03:14:00,0.60727,0.60727,0.60709,0.60717,98000000.0
2006-06-26 03:15:00,0.60713,0.60713,0.607,0.607,86500000.0
2006-06-26 03:16:00,0.60707,0.60718,0.60704,0.60713,76200000.0
2006-06-26 03:17:00,0.60707,0.60712,0.60699,0.607,34400000.0
2006-06-26 03:18:00,0.60705,0.60715,0.607,0.6071,128300000.0
2006-06-26 03:19:00,0.60693,0.6072,0.60693,0.60706,94000000.0
2006-06-26 03:20:00,0.6071,0.60715,0.60702,0.6071,116400000.0
2006-06-26 03:21:00,0.60707,0.60715,0.60707,0.60715,61400000.0
2006-06-26 03:22:00,0.60703,0.60712,0.60702,0.60702,40699999.0
2006-06-26 03:23:00,0.607,0.60705,0.607,0.607,116699999.0
2006-06-26 03:24:00,0.60705,0.60705,0.607,0.60705,32800000.0
2006-06-26 03:25:00,0.60705,0.60705,0.60695,0.60705,57100002.0
2006-06-26 03:26:00,0.60705,0.6071,0.60695,0.60695,65800000.0
2006-06-26 03:27:00,0.607,0.60707,0.60695,0.60705,44700000.0
2006-06-26 03:28:00,0.607,0.60705,0.60695,0.60695,97199999.0
2006-06-26 03:29:00,0.607,0.60707,0.607,0.60707,35900000.0
2006-06-26 03:30:00,0.60705,0.60705,0.60695,0.60695,84699999.0
2006-06-26 03:31:00,0.607,0.60709,0.60694,0.60703,140299998.0
2006-06-26 03:32:00,0.60696,0.60703,0.60688,0.60703,52300000.0
2006-06-26 03:33:00,0.60703,0.60703,0.60693,0.60693,85299999.0
2006-06-26 03:34:00,0.60695,0.60705,0.60695,0.607,57800001.0
2006-06-26 03:35:00,0.6071,0.6071,0.607,0.60705,94600001.0
2006-06-26 03:36:00,0.60693,0.60703,0.60693,0.607,50999999.0
2006-06-26 03:37:00,0.60705,0.60705,0.60695,0.60697,81099999.0
2006-06-26 03:38:00,0.607,0.60705,0.607,0.60705,78700000.0
2006-06-26 03:39:00,0.60703,0.60705,0.60692,0.60705,84699999.0
2006-06-26 03:40:00,0.60703,0.60713,0.60703,0.60713,37500000.0
2006-06-26 03:41:00,0.60708,0.6073,0.60708,0.6073,114200000.0
2006-06-26 03:42:00,0.60722,0.60746,0.60717,0.60746,94799999.0
2006-06-26 03:43:00,0.60738,0.60746,0.60738,0.60742,68900000.0
2006-06-26 03:44:00,0.60745,0.60745,0.6074,0.6074,66700000.0
2006-06-26 03:45:00,0.60754,0.60754,0.60746,0.60746,23900000.0
2006-06-26 03:46:00,0.60757,0.6077,0.60743,0.60763,80400000.0
2006-06-26 03:47:00,0.60758,0.6077,0.60758,0.60765,115199999.0
2006-06-26 03:48:00,0.6076,0.60772,0.60756,0.60763,132900001.0
2006-06-26 03:49:00,0.60752,0.60765,0.6075,0.60765,81200001.0
2006-06-26 03:50:00,0.60758,0.60766,0.60756,0.60766,72900000.0
2006-06-26 03:51:00,0.60771,0.60771,0.60751,0.60751,34200000.0
2006-06-26 03:52:00,0.60756,0.60757,0.60739,0.60739,81800000.0
2006-06-26 03:53:00,0.60725,0.60731,0.60725,0.60729,43500000.0
2006-06-26 03:54:00,0.60725,0.60745,0.60725,0.60745,92800000.0
2006-06-26 03:55:00,0.6073,0.60735,0.60725,0.60735,93200000.0
2006-06-26 03:56:00,0.60723,0.60727,0.6072,0.6072,67200000.0
2006-06-26 03:57:00,0.60707,0.60709,0.60706,0.60709,55800001.0
2006-06-26 03:58:00,0.607,0.60704,0.60693,0.60699,130499999.0
2006-06-26 03:59:00,0.60698,0.60711,0.60696,0.60711,75099999.0
2006-06-26 04:00:00,0.6071,0.60715,0.6071,0.60715,87700002.0
2006-06-26 04:01:00,0.60708,0.60708,0.60701,0.60708,27000000.0
2006-06-26 04:02:00,0.60691,0.60691,0.60691,0.60691,31900000.0
2006-06-26 04:03:00,0.60692,0.60701,0.60692,0.60695,140500001.0
2006-06-26 04:04:00,0.607,0.60705,0.607,0.607,82000001.0
2006-06-26 04:05:00,0.60706,0.6072,0.60705,0.6072,66400000.0
2006-06-26 04:06:00,0.60722,0.60722,0.60703,0.60707,158099997.0
2006-06-26 04:07:00,0.60706,0.60712,0.60701,0.60712,72400001.0
2006-06-26 04:08:00,0.60725,0.60725,0.60705,0.60712,143000001.0
2006-06-26 04:09:00,0.60716,0.60719,0.60716,0.60719,37400001.0
2006-06-26 04:10:00,0.60706,0.60718,0.60695,0.60695,78500000.0
2006-06-26 04:11:00,0.60695,0.607,0.60691,0.607,92400000.0
2006-06-26 04:12:00,0.607,0.60701,0.60692,0.60701,90999998.0
2006-06-26 04:13:00,0.60697,0.60697,0.60662,0.60662,37600000.0
2006-06-26 04:14:00,0.60661,0.60661,0.60648,0.60648,60000000.0
2006-06-26 04:15:00,0.6066,0.60673,0.60659,0.60659,63800000.0
2006-06-26 04:16:00,0.60648,0.60658,0.60648,0.60652,108600000.0
2006-06-26 04:17:00,0.60652,0.60652,0.60633,0.60645,128900001.0
2006-06-26 04:18:00,0.60653,0.60653,0.60645,0.60653,79399998.0
2006-06-26 04:19:00,0.60641,0.60641,0.60639,0.60639,14400000.0
2006-06-26 04:20:00,0.6063,0.6063,0.60623,0.60625,28500000.0
2006-06-26 04:21:00,0.60614,0.60621,0.606,0.60603,126700000.0
2006-06-26 04:22:00,0.60601,0.6063,0.606,0.606,85900001.0
2006-06-26 04:23:00,0.60603,0.60608,0.60592,0.60608,94100001.0
2006-06-26 04:24:00,0.6061,0.60615,0.60605,0.60605,117800001.0
2006-06-26 04:25:00,0.60611,0.60612,0.60586,0.606,123900000.0
2006-06-26 04:26:00,0.6059,0.60597,0.60576,0.60576,117400000.0
2006-06-26 04:27:00,0.60588,0.60588,0.6058,0.60583,63000000.0
2006-06-26 04:28:00,0.60586,0.60589,0.60566,0.60586,104900000.0
2006-06-26 04:29:00,0.60587,0.60598,0.60579,0.60598,73399999.0
2006-06-26 04:30:00,0.606,0.60605,0.60595,0.606,113200000.0
2006-06-26 04:31:00,0.60602,0.60633,0.60602,0.60613,72900000.0
2006-06-26 04:32:00,0.60603,0.60617,0.60603,0.60615,118399999.0
2006-06-26 04:33:00,0.60606,0.60615,0.60599,0.60603,80300000.0
2006-06-26 04:34:00,0.60607,0.60607,0.60579,0.60579,64600000.0
2006-06-26 04:35:00,0.60581,0.6061,0.60581,0.6061,86999999.0
2006-06-26 04:36:00,0.6061,0.60615,0.60605,0.60613,75999999.0
2006-06-26 04:37:00,0.606,0.606,0.60578,0.60585,67500000.0
2006-06-26 04:38:00,0.60597,0.60603,0.60588,0.60603,120799998.0
2006-06-26 04:39:00,0.60607,0.60614,0.60603,0.60606,40200000.0
2006-06-26 04:40:00,0.60603,0.60603,0.60596,0.60598,69700001.0
2006-06-26 04:41:00,0.60605,0.60605,0.60595,0.606,66200001.0
2006-06-26 04:42:00,0.60606,0.6061,0.60599,0.60606,102000000.0
2006-06-26 04:43:00,0.60594,0.60603,0.6059,0.60596,51099999.0
2006-06-26 04:44:00,0.60598,0.60608,0.6059,0.6059,48400001.0
2006-06-26 04:45:00,0.60591,0.60607,0.60591,0.60606,55400000.0
2006-06-26 04:46:00,0.60602,0.60602,0.60585,0.60585,140200000.0
2006-06-26 04:47:00,0.60592,0.60602,0.60591,0.60597,89199998.0
2006-06-26 04:48:00,0.606,0.6061,0.60598,0.60606,86900000.0
2006-06-26 04:49:00,0.60607,0.60622,0.60604,0.6061,84099999.0
2006-06-26 04:50:00,0.60614,0.60614,0.606,0.60611,98900000.0
2006-06-26 04:51:00,0.60615,0.60615,0.60605,0.60605,32700000.0
2006-06-26 04:52:00,0.60608,0.60625,0.60608,0.60619,62600000.0
2006-06-26 04:53:00,0.6062,0.60628,0.60616,0.60621,98800002.0
2006-06-26 04:54:00,0.60621,0.60632,0.60616,0.60632,72100001.0
2006-06-26 04:55:00,0.60635,0.60635,0.60625,0.6063,61200001.0
2006-06-26 04:56:00,0.60625,0.60635,0.60625,0.60635,141900002.0
2006-06-26 04:57:00,0.60635,0.60635,0.6061,0.6063,133099998.0
2006-06-26 04:58:00,0.60625,0.60635,0.60625,0.60625,94799999.0
2006-06-26 04:59:00,0.60633,0.60639,0.60617,0.60627,78800000.0
2006-06-26 05:00:00,0.60625,0.60625,0.60615,0.6062,51999999.0
2006-06-26 05:01:00,0.60612,0.60616,0.60592,0.60607,107300001.0
2006-06-26 05:02:00,0.60595,0.60595,0.60563,0.60572,87200001.0
2006-06-26 05:03:00,0.60578,0.60578,0.60533,0.60533,65400000.0
2006-06-26 05:04:00,0.6054,0.60561,0.60532,0.60549,116800000.0
2006-06-26 05:05:00,0.60547,0.60548,0.60537,0.60537,60900000.0
2006-06-26 05:06:00,0.60547,0.60552,0.60541,0.60545,58799999.0
2006-06-26 05:07:00,0.60545,0.6055,0.60537,0.60545,86300001.0
2006-06-26 05:08:00,0.6055,0.60555,0.6054,0.60545,132999999.0
2006-06-26 05:09:00,0.60552,0.6057,0.60551,0.6057,85799999.0
2006-06-26 05:10:00,0.6057,0.6057,0.6057,0.6057,21599999.0
2006-06-26 05:11:00,0.60571,0.60581,0.60567,0.60576,114100001.0
2006-06-26 05:12:00,0.6057,0.6058,0.6057,0.6057,42900000.0
2006-06-26 05:13:00,0.60571,0.6058,0.60565,0.60578,85599999.0
2006-06-26 05:14:00,0.6058,0.60585,0.60575,0.60585,63000000.0
2006-06-26 05:15:00,0.6058,0.6058,0.60575,0.60575,28600000.0
2006-06-26 05:16:00,0.60575,0.60585,0.60575,0.6058,56800000.0
2006-06-26 05:17:00,0.60583,0.60583,0.60571,0.60583,106800002.0
2006-06-26 05:18:00,0.60582,0.60582,0.60561,0.60572,71600001.0
2006-06-26 05:19:00,0.6058,0.60583,0.60575,0.60583,62599999.0
2006-06-26 05:20:00,0.60583,0.60583,0.6056,0.60567,54100000.0
2006-06-26 05:21:00,0.6057,0.6058,0.60559,0.6058,28900000.0
2006-06-26 05:22:00,0.60583,0.6059,0.6058,0.6059,29400000.0
2006-06-26 05:23:00,0.6058,0.6058,0.60573,0.60573,36000000.0
2006-06-26 05:24:00,0.60585,0.60585,0.60575,0.6058,95300000.0
2006-06-26 05:25:00,0.6057,0.60585,0.6057,0.60585,142499998.0
2006-06-26 05:26:00,0.60577,0.60578,0.6057,0.60578,117300000.0
2006-06-26 05:27:00,0.60578,0.60578,0.6056,0.60575,54999999.0
2006-06-26 05:28:00,0.60581,0.60584,0.60572,0.60584,78400001.0
2006-06-26 05:29:00,0.6058,0.60595,0.60575,0.60595,62200000.0
2006-06-26 05:30:00,0.60585,0.60585,0.6058,0.6058,53899999.0
2006-06-26 05:31:00,0.60582,0.60585,0.60575,0.60585,74099999.0
2006-06-26 05:32:00,0.6058,0.6059,0.60575,0.6058,53400000.0
2006-06-26 05:33:00,0.60585,0.60585,0.60575,0.60575,74400000.0
2006-06-26 05:34:00,0.60581,0.60591,0.60581,0.60591,78199999.0
2006-06-26 05:35:00,0.60594,0.60594,0.60583,0.60585,133100000.0
2006-06-26 05:36:00,0.606,0.60601,0.60574,0.606,77399999.0
2006-06-26 05:37:00,0.60605,0.60605,0.606,0.606,75100000.0
2006-06-26 05:38:00,0.60597,0.60597,0.60587,0.60587,108400001.0
2006-06-26 05:39:00,0.60577,0.6058,0.60577,0.6058,54200000.0
2006-06-26 05:40:00,0.60585,0.6059,0.60575,0.6058,141900000.0
2006-06-26 05:41:00,0.6058,0.60582,0.6058,0.6058,59000000.0
2006-06-26 05:42:00,0.60585,0.6059,0.60575,0.60585,76700000.0
2006-06-26 05:43:00,0.6058,0.60585,0.60575,0.60585,78799999.0
2006-06-26 05:44:00,0.60583,0.60585,0.6058,0.6058,109100001.0
2006-06-26 05:45:00,0.60578,0.6058,0.60565,0.6058,78600000.0
2006-06-26 05:46:00,0.60578,0.6058,0.60575,0.60575,69700000.0
2006-06-26 05:47:00,0.60572,0.60572,0.60535,0.60535,79600001.0
2006-06-26 05:48:00,0.60553,0.60564,0.6055,0.60555,60799999.0
2006-06-26 05:49:00,0.6056,0.60569,0.60558,0.60566,34299999.0
2006-06-26 05:50:00,0.60565,0.60578,0.60563,0.60563,73500000.0
2006-06-26 05:51:00,0.60578,0.60583,0.60571,0.60574,89499999.0
2006-06-26 05:52:00,0.60582,0.60582,0.60567,0.60571,62100001.0
2006-06-26 05:53:00,0.60575,0.60588,0.60575,0.60579,55900001.0
2006-06-26 05:54:00,0.60574,0.60585,0.60569,0.60569,30999999.0
2006-06-26 05:55:00,0.60572,0.60577,0.60546,0.60554,75599999.0
2006-06-26 05:56:00,0.60553,0.60566,0.6055,0.60566,86000003.0
2006-06-26 05:57:00,0.60565,0.6058,0.60565,0.60565,82300000.0
2006-06-26 05:58:00,0.6057,0.6057,0.6057,0.6057,12800000.0
2006-06-26 05:59:00,0.60585,0.60585,0.6057,0.60575,55800001.0
2006-06-26 06:00:00,0.60565,0.60565,0.60563,0.60563,22900000.0
2006-06-26 06:01:00,0.60565,0.60565,0.6055,0.6056,78599998.0
2006-06-26 06:02:00,0.60562,0.60572,0.60556,0.60568,79899999.0
2006-06-26 06:03:00,0.60569,0.60569,0.60556,0.60568,118400001.0
2006-06-26 06:04:00,0.60575,0.60575,0.60567,0.60567,88100001.0
2006-06-26 06:05:00,0.60575,0.60575,0.6057,0.60575,121999998.0
2006-06-26 06:06:00,0.6057,0.60572,0.60565,0.6057,70199999.0
2006-06-26 06:07:00,0.60573,0.60575,0.60565,0.60567,84200000.0
2006-06-26 06:08:00,0.60567,0.60573,0.60559,0.60559,64100000.0
2006-06-26 06:09:00,0.60551,0.60562,0.60544,0.60562,111899999.0
2006-06-26 06:10:00,0.60561,0.6057,0.60551,0.60553,71899998.0
2006-06-26 06:11:00,0.60547,0.60555,0.60547,0.60555,20800000.0
2006-06-26 06:12:00,0.60558,0.60565,0.60552,0.60558,110700000.0
2006-06-26 06:13:00,0.6055,0.6055,0.60537,0.60537,59799998.0
2006-06-26 06:14:00,0.60533,0.60542,0.60533,0.60538,45700000.0
2006-06-26 06:15:00,0.6054,0.60546,0.60536,0.60539,49800000.0
2006-06-26 06:16:00,0.60532,0.60535,0.60516,0.60535,62300000.0
2006-06-26 06:17:00,0.60545,0.60547,0.60535,0.6054,79600000.0
2006-06-26 06:18:00,0.6053,0.60545,0.6053,0.60535,102900000.0
2006-06-26 06:19:00,0.6054,0.60547,0.6054,0.60547,41200001.0
2006-06-26 06:20:00,0.60533,0.60533,0.60519,0.60525,66099999.0
2006-06-26 06:21:00,0.60519,0.60537,0.60515,0.60517,79700000.0
2006-06-26 06:22:00,0.60508,0.60512,0.60508,0.60511,51000001.0
2006-06-26 06:23:00,0.60515,0.60515,0.6049,0.6051,58000000.0
2006-06-26 06:24:00,0.60513,0.60515,0.60505,0.6051,80800000.0
2006-06-26 06:25:00,0.6051,0.60518,0.60507,0.60507,99300002.0
2006-06-26 06:26:00,0.60512,0.60524,0.60509,0.6051,130200000.0
2006-06-26 06:27:00,0.60513,0.60522,0.60511,0.60518,114400000.0
2006-06-26 06:28:00,0.6052,0.60524,0.60512,0.60515,122799997.0
2006-06-26 06:29:00,0.60512,0.6052,0.60512,0.60516,63400000.0
2006-06-26 06:30:00,0.6051,0.60518,0.60505,0.60505,27800000.0
2006-06-26 06:31:00,0.6051,0.60515,0.60505,0.6051,113000000.0
2006-06-26 06:32:00,0.60509,0.60511,0.60498,0.60505,134999998.0
2006-06-26 06:33:00,0.60483,0.60515,0.60483,0.60515,86799999.0
2006-06-26 06:34:00,0.60513,0.60522,0.60513,0.60516,70099999.0
2006-06-26 06:35:00,0.60516,0.60521,0.60511,0.60517,100100001.0
2006-06-26 06:36:00,0.60501,0.6053,0.60501,0.6053,110299998.0
2006-06-26 06:37:00,0.60541,0.60561,0.60541,0.60558,74300000.0
2006-06-26 06:38:00,0.60548,0.60563,0.60547,0.60555,65100000.0
2006-06-26 06:39:00,0.6056,0.6056,0.60553,0.60555,50299999.0
2006-06-26 06:40:00,0.60544,0.60548,0.60542,0.60542,63300000.0
2006-06-26 06:41:00,0.60547,0.60562,0.60547,0.60555,65999999.0
2006-06-26 06:42:00,0.60535,0.60555,0.60535,0.60555,75500000.0
2006-06-26 06:43:00,0.6055,0.60555,0.60547,0.60555,114900001.0
2006-06-26 06:44:00,0.6055,0.60555,0.60545,0.60555,181699999.0
2006-06-26 06:45:00,0.60552,0.60563,0.60552,0.60563,71300001.0
2006-06-26 06:46:00,0.60565,0.60565,0.60555,0.60565,94100001.0
2006-06-26 06:47:00,0.60563,0.60576,0.60562,0.60569,147100002.0
2006-06-26 06:48:00,0.6057,0.60585,0.60566,0.60585,59799999.0
2006-06-26 06:49:00,0.6058,0.6058,0.6058,0.6058,23900000.0
2006-06-26 06:50:00,0.60585,0.60585,0.6058,0.60583,90399998.0
2006-06-26 06:51:00,0.6059,0.6059,0.6058,0.6058,82900000.0
2006-06-26 06:52:00,0.6058,0.60585,0.60575,0.60585,127000000.0
2006-06-26 06:53:00,0.60578,0.60582,0.60561,0.60578,106100000.0
2006-06-26 06:54:00,0.60578,0.60579,0.60573,0.60573,82500000.0
2006-06-26 06:55:00,0.60571,0.60585,0.60571,0.60578,115200000.0
2006-06-26 06:56:00,0.60582,0.60582,0.60566,0.6057,76000000.0
2006-06-26 06:57:00,0.60575,0.60592,0.60567,0.60592,59700000.0
2006-06-26 06:58:00,0.60575,0.6059,0.60574,0.6059,79900000.0
2006-06-26 06:59:00,0.60582,0.60598,0.60582,0.60589,71800000.0
2006-06-26 07:00:00,0.60575,0.60582,0.60575,0.60582,27100000.0
2006-06-26 07:01:00,0.60585,0.60585,0.60585,0.60585,16700000.0
2006-06-26 07:02:00,0.60585,0.60592,0.60579,0.60588,135299999.0
2006-06-26 07:03:00,0.60595,0.60595,0.6059,0.6059,60199998.0
2006-06-26 07:04:00,0.60585,0.60595,0.60585,0.60595,47599999.0
2006-06-26 07:05:00,0.6059,0.60595,0.60582,0.60588,83500001.0
2006-06-26 07:06:00,0.60588,0.60592,0.60583,0.6059,64900000.0
2006-06-26 07:07:00,0.60585,0.60585,0.60559,0.60576,75500000.0
2006-06-26 07:08:00,0.60585,0.60585,0.6056,0.6058,50800000.0
2006-06-26 07:09:00,0.60575,0.6059,0.60575,0.60585,133900001.0
2006-06-26 07:10:00,0.60585,0.60585,0.6058,0.6058,41500000.0
2006-06-26 07:11:00,0.60573,0.60573,0.60535,0.60555,83600000.0
2006-06-26 07:12:00,0.60566,0.60566,0.60548,0.60549,60100001.0
2006-06-26 07:13:00,0.6055,0.6055,0.6054,0.6054,68699998.0
2006-06-26 07:14:00,0.6054,0.6055,0.60535,0.6055,83300000.0
2006-06-26 07:15:00,0.60549,0.60557,0.60544,0.60549,57500000.0
2006-06-26 07:16:00,0.60556,0.60571,0.60556,0.60568,64000000.0
2006-06-26 07:17:00,0.60567,0.60567,0.60563,0.60563,16400000.0
2006-06-26 07:18:00,0.60557,0.60557,0.60542,0.6055,146700000.0
2006-06-26 07:19:00,0.60545,0.60545,0.60535,0.60535,76800001.0
2006-06-26 07:20:00,0.6054,0.6054,0.60526,0.6053,61899999.0
2006-06-26 07:21:00,0.60505,0.60522,0.60505,0.60522,75300001.0
2006-06-26 07:22:00,0.60524,0.60531,0.60524,0.60531,31100000.0
2006-06-26 07:23:00,0.60528,0.60533,0.60521,0.60533,41200000.0
2006-06-26 07:24:00,0.60533,0.60533,0.60513,0.60513,92000000.0
2006-06-26 07:25:00,0.6053,0.60547,0.6053,0.60537,116400000.0
2006-06-26 07:26:00,0.6053,0.60535,0.6053,0.6053,32400000.0
2006-06-26 07:27:00,0.60535,0.60543,0.60534,0.60543,152699999.0
2006-06-26 07:28:00,0.60536,0.60539,0.60536,0.60539,23000000.0
2006-06-26 07:29:00,0.60535,0.6054,0.60523,0.6053,121800001.0
2006-06-26 07:30:00,0.60525,0.60531,0.60521,0.60529,45200000.0
2006-06-26 07:31:00,0.60524,0.60532,0.60521,0.60529,76800000.0
2006-06-26 07:32:00,0.60525,0.6053,0.60515,0.60515,126000000.0
2006-06-26 07:33:00,0.60511,0.60515,0.605,0.60515,81000000.0
2006-06-26 07:34:00,0.60486,0.60524,0.60486,0.60519,97699999.0
2006-06-26 07:35:00,0.60501,0.60508,0.60496,0.60496,15200000.0
2006-06-26 07:36:00,0.60501,0.60512,0.60501,0.60512,94800000.0
2006-06-26 07:37:00,0.60513,0.60513,0.605,0.605,80799998.0
2006-06-26 07:38:00,0.60505,0.60505,0.60495,0.60505,124099998.0
2006-06-26 07:39:00,0.60498,0.60498,0.60489,0.60489,63399999.0
2006-06-26 07:40:00,0.60485,0.605,0.60485,0.60495,82000000.0
2006-06-26 07:41:00,0.60495,0.60502,0.60491,0.60502,57100001.0
2006-06-26 07:42:00,0.60503,0.60503,0.60493,0.60493,69300002.0
2006-06-26 07:43:00,0.6049,0.6049,0.60465,0.60465,158600004.0
2006-06-26 07:44:00,0.60483,0.60484,0.60481,0.60483,51499999.0
2006-06-26 07:45:00,0.6048,0.6049,0.60475,0.60475,132800003.0
2006-06-26 07:46:00,0.60477,0.60491,0.60477,0.60481,101600000.0
2006-06-26 07:47:00,0.60487,0.60488,0.60474,0.6048,98300001.0
2006-06-26 07:48:00,0.60483,0.60483,0.60459,0.60477,71000001.0
2006-06-26 07:49:00,0.60482,0.6049,0.60482,0.60488,74999999.0
2006-06-26 07:50:00,0.60484,0.60493,0.60472,0.60481,92199998.0
2006-06-26 07:51:00,0.60485,0.60493,0.60476,0.60476,125600002.0
2006-06-26 07:52:00,0.60478,0.60478,0.6046,0.6046,39200000.0
2006-06-26 07:53:00,0.60451,0.60473,0.60441,0.60461,73099999.0
2006-06-26 07:54:00,0.60462,0.60485,0.60453,0.60485,82500000.0
2006-06-26 07:55:00,0.60504,0.60519,0.60504,0.60505,75699999.0
2006-06-26 07:56:00,0.60519,0.60525,0.60514,0.60516,83399999.0
2006-06-26 07:57:00,0.60512,0.60512,0.60495,0.60498,146199998.0
2006-06-26 07:58:00,0.6049,0.60491,0.60479,0.60479,68800000.0
2006-06-26 07:59:00,0.60488,0.6049,0.60473,0.6049,73800000.0
2006-06-26 08:00:00,0.6048,0.60505,0.6048,0.60492,122099999.0
2006-06-26 08:01:00,0.60498,0.60508,0.60492,0.605,169399997.0
2006-06-26 08:02:00,0.60505,0.60518,0.605,0.60505,50300000.0
2006-06-26 08:03:00,0.6051,0.60539,0.6051,0.60539,76400000.0
2006-06-26 08:04:00,0.60547,0.60549,0.60546,0.60549,48700000.0
2006-06-26 08:05:00,0.60552,0.60558,0.60543,0.60543,121199997.0
2006-06-26 08:06:00,0.60552,0.60558,0.60539,0.60539,180099997.0
2006-06-26 08:07:00,0.60518,0.60521,0.60511,0.60519,60600000.0
2006-06-26 08:08:00,0.60508,0.60508,0.60479,0.6049,101400000.0
2006-06-26 08:09:00,0.60482,0.60482,0.60467,0.60467,58199999.0
2006-06-26 08:10:00,0.60477,0.60485,0.60472,0.60472,51200000.0
2006-06-26 08:11:00,0.60475,0.60485,0.60465,0.60472,70899999.0
2006-06-26 08:12:00,0.60467,0.60477,0.60464,0.60477,56600000.0
2006-06-26 08:13:00,0.6047,0.60487,0.6047,0.60487,64500000.0
2006-06-26 08:14:00,0.60478,0.60478,0.60472,0.60472,20800000.0
2006-06-26 08:15:00,0.6047,0.60475,0.6047,0.60475,38900000.0
2006-06-26 08:16:00,0.60476,0.60484,0.60475,0.6048,67700000.0
2006-06-26 08:17:00,0.60478,0.60478,0.60475,0.60478,51700001.0
2006-06-26 08:18:00,0.6048,0.60485,0.60478,0.60478,118899998.0
2006-06-26 08:19:00,0.60492,0.60502,0.60491,0.60495,120600001.0
2006-06-26 08:20:00,0.60504,0.60508,0.60484,0.60484,85800001.0
2006-06-26 08:21:00,0.60469,0.60483,0.60469,0.60473,33700000.0
2006-06-26 08:22:00,0.60475,0.60475,0.60462,0.60462,19400000.0
2006-06-26 08:23:00,0.6046,0.6046,0.60447,0.60449,86700000.0
2006-06-26 08:24:00,0.60457,0.60457,0.6045,0.60455,85599999.0
2006-06-26 08:25:00,0.60444,0.60444,0.60424,0.60424,57400001.0
2006-06-26 08:26:00,0.60437,0.60442,0.60436,0.60437,53500001.0
2006-06-26 08:27:00,0.60433,0.60485,0.60433,0.60485,84399997.0
2006-06-26 08:28:00,0.605,0.605,0.60495,0.605,70899999.0
2006-06-26 08:29:00,0.60504,0.6052,0.60504,0.60508,91200000.0
2006-06-26 08:30:00,0.60515,0.60515,0.60505,0.60505,112100000.0
2006-06-26 08:31:00,0.60508,0.6051,0.60501,0.60508,65399998.0
2006-06-26 08:32:00,0.60519,0.60519,0.60512,0.60512,117600000.0
2006-06-26 08:33:00,0.60501,0.60504,0.60482,0.60504,86099999.0
2006-06-26 08:34:00,0.60497,0.60521,0.60497,0.605,99700000.0
2006-06-26 08:35:00,0.60505,0.60505,0.60505,0.60505,16700000.0
2006-06-26 08:36:00,0.60495,0.60499,0.60487,0.60489,61300000.0
2006-06-26 08:37:00,0.60519,0.6053,0.60502,0.60504,114800000.0
2006-06-26 08:38:00,0.60517,0.60548,0.60517,0.60548,66999998.0
2006-06-26 08:39:00,0.60554,0.60569,0.60537,0.60569,85399998.0
2006-06-26 08:40:00,0.60576,0.60576,0.60548,0.60559,83399999.0
2006-06-26 08:41:00,0.6056,0.60565,0.6055,0.6055,97600000.0
2006-06-26 08:42:00,0.60563,0.60565,0.60557,0.60557,78199999.0
2006-06-26 08:43:00,0.60542,0.60554,0.6053,0.60533,94899999.0
2006-06-26 08:44:00,0.60523,0.60523,0.60503,0.60515,97400000.0
2006-06-26 08:45:00,0.60536,0.60544,0.60532,0.60532,48699999.0
2006-06-26 08:46:00,0.6054,0.60552,0.60533,0.60548,30800000.0
2006-06-26 08:47:00,0.60549,0.60556,0.60548,0.60552,86799999.0
2006-06-26 08:48:00,0.60567,0.60609,0.60567,0.60608,83200002.0
2006-06-26 08:49:00,0.60608,0.60625,0.60608,0.60612,94200000.0
2006-06-26 08:50:00,0.60611,0.60611,0.60588,0.60588,106399999.0
2006-06-26 08:51:00,0.60569,0.6058,0.60558,0.6058,81200001.0
2006-06-26 08:52:00,0.60594,0.60603,0.60587,0.60603,58500000.0
2006-06-26 08:53:00,0.60603,0.60603,0.60585,0.60585,61000000.0
2006-06-26 08:54:00,0.60588,0.60591,0.60583,0.60583,125700000.0
2006-06-26 08:55:00,0.60585,0.60591,0.60581,0.60588,93700000.0
2006-06-26 08:56:00,0.60582,0.60593,0.60557,0.60569,75400000.0
2006-06-26 08:57:00,0.60601,0.60601,0.60583,0.60587,151700001.0
2006-06-26 08:58:00,0.6059,0.60592,0.60585,0.60585,88700000.0
2006-06-26 08:59:00,0.60592,0.60592,0.60582,0.60588,71799998.0
2006-06-26 09:00:00,0.60582,0.60592,0.60564,0.60592,48099999.0
2006-06-26 09:01:00,0.60576,0.60585,0.60575,0.60585,87199999.0
2006-06-26 09:02:00,0.60582,0.60592,0.60582,0.60589,106100000.0
2006-06-26 09:03:00,0.606,0.60612,0.60597,0.60612,45700000.0
2006-06-26 09:04:00,0.60618,0.60618,0.60605,0.60618,106700000.0
2006-06-26 09:05:00,0.60611,0.60611,0.60581,0.60596,120999998.0
2006-06-26 09:06:00,0.60588,0.60591,0.60585,0.60585,73299999.0
2006-06-26 09:07:00,0.60593,0.60605,0.60593,0.60595,109900000.0
2006-06-26 09:08:00,0.60603,0.60607,0.60589,0.60599,130200000.0
2006-06-26 09:09:00,0.60601,0.60601,0.60589,0.60592,135599998.0
2006-06-26 09:10:00,0.6059,0.60595,0.60575,0.60585,143099998.0
2006-06-26 09:11:00,0.606,0.60602,0.60597,0.60597,86499999.0
2006-06-26 09:12:00,0.60594,0.60609,0.60594,0.60609,35999999.0
2006-06-26 09:13:00,0.60611,0.60611,0.60591,0.60594,104799999.0
2006-06-26 09:14:00,0.60591,0.6061,0.60573,0.60573,113100000.0
2006-06-26 09:15:00,0.60567,0.60574,0.60555,0.60555,79700001.0
2006-06-26 09:16:00,0.60549,0.60549,0.6053,0.60535,102600000.0
2006-06-26 09:17:00,0.60531,0.60559,0.60531,0.60541,122499999.0
2006-06-26 09:18:00,0.60557,0.60564,0.60554,0.60554,120899999.0
2006-06-26 09:19:00,0.60565,0.60588,0.60564,0.60574,80899999.0
2006-06-26 09:20:00,0.60603,0.60619,0.60593,0.60603,117700003.0
2006-06-26 09:21:00,0.60614,0.6064,0.60614,0.60621,61400000.0
2006-06-26 09:22:00,0.60631,0.60644,0.60631,0.60632,60900000.0
2006-06-26 09:23:00,0.60629,0.60659,0.60629,0.60635,81400000.0
2006-06-26 09:24:00,0.60618,0.60618,0.606,0.606,27100000.0
2006-06-26 09:25:00,0.60606,0.60613,0.60599,0.60613,87600001.0
2006-06-26 09:26:00,0.60602,0.60602,0.60595,0.60597,63500000.0
2006-06-26 09:27:00,0.60608,0.6063,0.60608,0.60615,109200000.0
2006-06-26 09:28:00,0.60623,0.60631,0.60623,0.60625,64500001.0
2006-06-26 09:29:00,0.6063,0.6063,0.6062,0.6063,45600000.0
2006-06-26 09:30:00,0.6063,0.60635,0.6063,0.60635,35100000.0
2006-06-26 09:31:00,0.6063,0.60644,0.6063,0.60644,24000000.0
2006-06-26 09:32:00,0.6063,0.6063,0.60609,0.60618,87299998.0
2006-06-26 09:33:00,0.6062,0.6062,0.60591,0.60599,124599997.0
2006-06-26 09:34:00,0.60595,0.60607,0.60591,0.60607,66100000.0
2006-06-26 09:35:00,0.60608,0.60609,0.60595,0.60604,102800000.0
2006-06-26 09:36:00,0.60586,0.60601,0.60586,0.60594,62999999.0
2006-06-26 09:37:00,0.60605,0.60617,0.60599,0.60609,96100000.0
2006-06-26 09:38:00,0.60623,0.60644,0.60623,0.60628,80000000.0
2006-06-26 09:39:00,0.60637,0.60637,0.60626,0.60626,32700000.0
2006-06-26 09:40:00,0.60623,0.60626,0.6062,0.6062,47100000.0
2006-06-26 09:41:00,0.60615,0.60632,0.60612,0.60619,138500001.0
2006-06-26 09:42:00,0.60617,0.60642,0.60616,0.6063,61000001.0
2006-06-26 09:43:00,0.60645,0.6066,0.60643,0.60657,110300000.0
2006-06-26 09:44:00,0.6066,0.60664,0.60656,0.60664,94000000.0
2006-06-26 09:45:00,0.60651,0.60668,0.60648,0.60665,49899999.0
2006-06-26 09:46:00,0.6065,0.6065,0.60645,0.60647,11100000.0
2006-06-26 09:47:00,0.60627,0.60628,0.60615,0.60628,95200000.0
2006-06-26 09:48:00,0.60611,0.60617,0.60601,0.60601,46400000.0
2006-06-26 09:49:00,0.60595,0.60602,0.60595,0.606,47400000.0
2006-06-26 09:50:00,0.6059,0.6059,0.60567,0.60575,83499999.0
2006-06-26 09:51:00,0.60582,0.60596,0.60582,0.60596,55500000.0
2006-06-26 09:52:00,0.606,0.6062,0.606,0.6062,33400000.0
2006-06-26 09:53:00,0.60616,0.60616,0.60602,0.60611,73400001.0
2006-06-26 09:54:00,0.60611,0.6062,0.60605,0.6062,55800000.0
2006-06-26 09:55:00,0.60616,0.60628,0.60615,0.60617,61800001.0
2006-06-26 09:56:00,0.60616,0.60616,0.60588,0.60593,65800000.0
2006-06-26 09:57:00,0.60583,0.60586,0.6058,0.60583,82700000.0
2006-06-26 09:58:00,0.60577,0.60577,0.60568,0.60568,19900000.0
2006-06-26 09:59:00,0.60575,0.60583,0.60575,0.60583,57799999.0
2006-06-26 10:00:00,0.60582,0.60583,0.60574,0.60581,88199998.0
2006-06-26 10:01:00,0.60581,0.60588,0.60574,0.60575,84600001.0
2006-06-26 10:02:00,0.60573,0.6059,0.60573,0.60585,69300000.0
2006-06-26 10:03:00,0.60587,0.60591,0.60576,0.60588,74700001.0
2006-06-26 10:04:00,0.6059,0.60595,0.60585,0.60585,49400000.0
2006-06-26 10:05:00,0.60584,0.60595,0.60555,0.60555,42099999.0
2006-06-26 10:06:00,0.6059,0.60602,0.60587,0.60602,65500000.0
2006-06-26 10:07:00,0.60605,0.60617,0.60605,0.60613,75600000.0
2006-06-26 10:08:00,0.60612,0.60631,0.60612,0.60631,53500000.0
2006-06-26 10:09:00,0.60615,0.60635,0.60615,0.60635,149599998.0
2006-06-26 10:10:00,0.60637,0.6065,0.60635,0.60635,50300000.0
2006-06-26 10:11:00,0.60629,0.60629,0.60621,0.60621,26400000.0
2006-06-26 10:12:00,0.60618,0.6063,0.60614,0.60614,81700000.0
2006-06-26 10:13:00,0.6061,0.6062,0.6061,0.60618,74100000.0
2006-06-26 10:14:00,0.606,0.60626,0.606,0.60618,112399999.0
2006-06-26 10:15:00,0.60628,0.60629,0.60623,0.60623,36699999.0
2006-06-26 10:16:00,0.60632,0.60645,0.60623,0.60624,120900001.0
2006-06-26 10:17:00,0.60623,0.60627,0.6062,0.60627,59700000.0
2006-06-26 10:18:00,0.60631,0.60637,0.60621,0.60621,148499996.0
2006-06-26 10:19:00,0.60618,0.60631,0.60618,0.60629,92799998.0
2006-06-26 10:20:00,0.6063,0.6063,0.60619,0.60629,55800002.0
2006-06-26 10:21:00,0.60635,0.60635,0.60604,0.60604,32500000.0
2006-06-26 10:22:00,0.60603,0.60617,0.60603,0.60604,70600000.0
2006-06-26 10:23:00,0.60613,0.60615,0.60605,0.60605,152199998.0
2006-06-26 10:24:00,0.60613,0.60632,0.60613,0.60632,74500001.0
2006-06-26 10:25:00,0.60631,0.60634,0.60625,0.60625,64900000.0
2006-06-26 10:26:00,0.60626,0.60634,0.60622,0.6063,88400000.0
2006-06-26 10:27:00,0.60637,0.60643,0.60631,0.60643,58800000.0
2006-06-26 10:28:00,0.6064,0.6064,0.60627,0.60627,52699999.0
2006-06-26 10:29:00,0.60634,0.60637,0.60626,0.60628,97900000.0
2006-06-26 10:30:00,0.60628,0.60631,0.60615,0.60631,69800000.0
2006-06-26 10:31:00,0.6063,0.6064,0.60629,0.60636,83100000.0
2006-06-26 10:32:00,0.60637,0.60664,0.60637,0.60664,50200001.0
2006-06-26 10:33:00,0.60677,0.60677,0.60664,0.60665,89999999.0
2006-06-26 10:34:00,0.60667,0.60679,0.60667,0.60678,99399999.0
2006-06-26 10:35:00,0.60671,0.60671,0.60661,0.60661,12000000.0
2006-06-26 10:36:00,0.60654,0.60662,0.60649,0.60654,107900000.0
2006-06-26 10:37:00,0.60645,0.6066,0.60645,0.6066,104300002.0
2006-06-26 10:38:00,0.6065,0.6065,0.60638,0.60643,58200000.0
2006-06-26 10:39:00,0.60645,0.60667,0.60645,0.6065,113299997.0
2006-06-26 10:40:00,0.60658,0.60658,0.60641,0.6065,108500000.0
2006-06-26 10:41:00,0.60636,0.60644,0.60631,0.60639,124899999.0
2006-06-26 10:42:00,0.60655,0.60655,0.60637,0.60651,37900000.0
2006-06-26 10:43:00,0.60643,0.60648,0.60641,0.60643,62800001.0
2006-06-26 10:44:00,0.60652,0.60654,0.60644,0.60652,56400000.0
2006-06-26 10:45:00,0.60655,0.60663,0.60645,0.60663,145300000.0
2006-06-26 10:46:00,0.60657,0.60661,0.60655,0.60657,87899998.0
2006-06-26 10:47:00,0.60639,0.60663,0.60639,0.60663,144300000.0
2006-06-26 10:48:00,0.60663,0.60663,0.60654,0.60657,83900000.0
2006-06-26 10:49:00,0.60652,0.60653,0.60645,0.60649,57000000.0
2006-06-26 10:50:00,0.60648,0.60648,0.60628,0.60635,116800001.0
2006-06-26 10:51:00,0.60584,0.60601,0.60584,0.60601,21499999.0
2006-06-26 10:52:00,0.60576,0.60588,0.60572,0.60588,149600000.0
2006-06-26 10:53:00,0.6058,0.6058,0.60549,0.60551,65200000.0
2006-06-26 10:54:00,0.6054,0.6056,0.6054,0.6056,46100000.0
2006-06-26 10:55:00,0.60553,0.60553,0.60537,0.60537,47799999.0
2006-06-26 10:56:00,0.60541,0.60556,0.60526,0.60526,92300002.0
2006-06-26 10:57:00,0.60546,0.60559,0.60546,0.60552,70999999.0
2006-06-26 10:58:00,0.60546,0.60546,0.60529,0.60529,90600000.0
2006-06-26 10:59:00,0.60519,0.60522,0.60501,0.60501,73499999.0
2006-06-26 11:00:00,0.60497,0.60507,0.60472,0.60501,126599999.0
2006-06-26 11:01:00,0.60505,0.60511,0.60476,0.605,117099998.0
2006-06-26 11:02:00,0.60507,0.60527,0.6049,0.6049,54300000.0
2006-06-26 11:03:00,0.60482,0.60502,0.60474,0.60492,102300001.0
2006-06-26 11:04:00,0.60489,0.60489,0.60465,0.60465,66900000.0
2006-06-26 11:05:00,0.60461,0.60461,0.60449,0.60461,160300000.0
2006-06-26 11:06:00,0.60461,0.60471,0.60446,0.60446,126699998.0
2006-06-26 11:07:00,0.60449,0.60455,0.60446,0.60448,52400000.0
2006-06-26 11:08:00,0.60438,0.60447,0.60435,0.60447,78700001.0
2006-06-26 11:09:00,0.6045,0.60453,0.60431,0.60431,102699999.0
2006-06-26 11:10:00,0.60434,0.60459,0.60427,0.60459,70200002.0
2006-06-26 11:11:00,0.60464,0.60464,0.60453,0.60457,108600001.0
2006-06-26 11:12:00,0.60455,0.6046,0.60445,0.60455,76800000.0
2006-06-26 11:13:00,0.60448,0.60455,0.60445,0.6045,100100000.0
2006-06-26 11:14:00,0.60447,0.60454,0.6044,0.6044,101599999.0
2006-06-26 11:15:00,0.60447,0.60452,0.60446,0.60451,110099999.0
2006-06-26 11:16:00,0.60455,0.60455,0.60435,0.6045,130299999.0
2006-06-26 11:17:00,0.60456,0.60485,0.60456,0.60485,85099999.0
2006-06-26 11:18:00,0.60478,0.60481,0.60452,0.60481,167099999.0
2006-06-26 11:19:00,0.60467,0.60471,0.60443,0.60457,120400002.0
2006-06-26 11:20:00,0.60448,0.60452,0.60444,0.60452,53000000.0
2006-06-26 11:21:00,0.60454,0.6047,0.60454,0.6047,70900000.0
2006-06-26 11:22:00,0.60477,0.60502,0.60477,0.60502,106800000.0
2006-06-26 11:23:00,0.60511,0.60511,0.60492,0.60492,75100000.0
2006-06-26 11:24:00,0.60487,0.60509,0.60487,0.60509,123099998.0
2006-06-26 11:25:00,0.60506,0.60506,0.60474,0.60474,67200000.0
2006-06-26 11:26:00,0.60475,0.60484,0.60475,0.60475,98900000.0
2006-06-26 11:27:00,0.60474,0.60477,0.60474,0.60477,51200000.0
2006-06-26 11:28:00,0.60482,0.60482,0.60467,0.60472,66100001.0
2006-06-26 11:29:00,0.6047,0.6047,0.6044,0.60448,93000000.0
2006-06-26 11:30:00,0.60453,0.60453,0.60442,0.60442,103699997.0
2006-06-26 11:31:00,0.60443,0.60443,0.60427,0.60427,109600000.0
2006-06-26 11:32:00,0.60437,0.60452,0.60437,0.60441,63799999.0
2006-06-26 11:33:00,0.60444,0.60459,0.60444,0.60457,71700001.0
2006-06-26 11:34:00,0.60449,0.60449,0.60428,0.60434,39600000.0
2006-06-26 11:35:00,0.60443,0.60452,0.60436,0.60452,50199998.0
2006-06-26 11:36:00,0.60438,0.60438,0.60413,0.60415,89399998.0
2006-06-26 11:37:00,0.60396,0.60396,0.60352,0.60352,65299998.0
2006-06-26 11:38:00,0.60359,0.60363,0.60344,0.60354,131200000.0
2006-06-26 11:39:00,0.6033,0.6033,0.603,0.603,86200000.0
2006-06-26 11:40:00,0.60301,0.60324,0.60301,0.60322,94600000.0
2006-06-26 11:41:00,0.60318,0.6033,0.60318,0.60325,81500001.0
2006-06-26 11:42:00,0.6032,0.6032,0.60294,0.60294,51000000.0
2006-06-26 11:43:00,0.60295,0.60304,0.60292,0.60296,113900001.0
2006-06-26 11:44:00,0.60304,0.60313,0.60291,0.60313,72900001.0
2006-06-26 11:45:00,0.60316,0.60316,0.60294,0.60294,81499999.0
2006-06-26 11:46:00,0.60292,0.60292,0.60272,0.60281,63700000.0
2006-06-26 11:47:00,0.60295,0.60296,0.60285,0.60285,91700000.0
2006-06-26 11:48:00,0.60284,0.60304,0.60284,0.60284,79800000.0
2006-06-26 11:49:00,0.60296,0.60308,0.60295,0.60303,119500000.0
2006-06-26 11:50:00,0.60304,0.60313,0.60297,0.60299,109100002.0
2006-06-26 11:51:00,0.603,0.60302,0.60284,0.60284,45400000.0
2006-06-26 11:52:00,0.60287,0.60291,0.60281,0.6029,92799999.0
2006-06-26 11:53:00,0.60288,0.60288,0.6028,0.60288,68099998.0
2006-06-26 11:54:00,0.603,0.60307,0.60293,0.60293,113699999.0
2006-06-26 11:55:00,0.60305,0.60317,0.60305,0.60317,104600002.0
2006-06-26 11:56:00,0.60315,0.60315,0.60288,0.60291,93700000.0
2006-06-26 11:57:00,0.60285,0.60292,0.60282,0.60283,82700000.0
2006-06-26 11:58:00,0.60288,0.60289,0.60284,0.60289,76599999.0
2006-06-26 11:59:00,0.60295,0.60303,0.60295,0.60303,45700000.0
2006-06-26 12:00:00,0.603,0.603,0.60283,0.60298,63700000.0
2006-06-26 12:01:00,0.60286,0.60303,0.60283,0.60296,140900000.0
2006-06-26 12:02:00,0.60303,0.6031,0.60283,0.60302,98000000.0
2006-06-26 12:03:00,0.60302,0.60302,0.60283,0.60292,75600000.0
2006-06-26 12:04:00,0.60294,0.60294,0.60273,0.60282,67700001.0
2006-06-26 12:05:00,0.60284,0.60299,0.60284,0.60298,89700001.0
2006-06-26 12:06:00,0.60292,0.60305,0.60292,0.603,115500001.0
2006-06-26 12:07:00,0.60295,0.60307,0.60295,0.603,118099998.0
2006-06-26 12:08:00,0.60296,0.60312,0.60296,0.60312,72900000.0
2006-06-26 12:09:00,0.60324,0.60324,0.60317,0.60324,87899999.0
2006-06-26 12:10:00,0.6031,0.6031,0.60289,0.60299,77199999.0
2006-06-26 12:11:00,0.60294,0.60294,0.60287,0.60288,41100000.0
2006-06-26 12:12:00,0.6028,0.6029,0.6028,0.6029,37600000.0
2006-06-26 12:13:00,0.60291,0.60299,0.60286,0.60299,57400000.0
2006-06-26 12:14:00,0.60301,0.60301,0.60292,0.60297,89100000.0
2006-06-26 12:15:00,0.60303,0.60313,0.60299,0.60309,84300000.0
2006-06-26 12:16:00,0.60305,0.60313,0.60305,0.60313,42800000.0
2006-06-26 12:17:00,0.60308,0.60311,0.60301,0.60301,159399999.0
2006-06-26 12:18:00,0.6031,0.6031,0.60304,0.60306,37500000.0
2006-06-26 12:19:00,0.60305,0.60305,0.603,0.603,133600001.0
2006-06-26 12:20:00,0.6031,0.60315,0.603,0.60302,81400001.0
2006-06-26 12:21:00,0.60288,0.60305,0.60284,0.60305,117300000.0
2006-06-26 12:22:00,0.60315,0.60334,0.6031,0.60331,92300000.0
2006-06-26 12:23:00,0.60328,0.60337,0.6032,0.6032,85099999.0
2006-06-26 12:24:00,0.60328,0.6033,0.60328,0.6033,9600000.0
2006-06-26 12:25:00,0.60344,0.60352,0.60339,0.60352,85300000.0
2006-06-26 12:26:00,0.60355,0.60357,0.60345,0.6035,114400000.0
2006-06-26 12:27:00,0.60346,0.60346,0.60329,0.60337,87299999.0
2006-06-26 12:28:00,0.60328,0.60337,0.60324,0.60337,37500000.0
2006-06-26 12:29:00,0.6033,0.6033,0.60308,0.60319,60500000.0
2006-06-26 12:30:00,0.60314,0.60327,0.60314,0.60322,92699999.0
2006-06-26 12:31:00,0.6033,0.60333,0.6031,0.60325,104900002.0
2006-06-26 12:32:00,0.60339,0.60347,0.60332,0.60335,127199999.0
2006-06-26 12:33:00,0.6034,0.6034,0.60328,0.60328,64500000.0
2006-06-26 12:34:00,0.60335,0.60339,0.60324,0.60327,91400001.0
2006-06-26 12:35:00,0.60328,0.60338,0.60323,0.60337,120400001.0
2006-06-26 12:36:00,0.60333,0.60335,0.60309,0.60324,81199999.0
2006-06-26 12:37:00,0.60321,0.60341,0.60321,0.60336,60600000.0
2006-06-26 12:38:00,0.60345,0.60347,0.6032,0.60345,95100000.0
2006-06-26 12:39:00,0.60345,0.60345,0.60333,0.6034,108599999.0
2006-06-26 12:40:00,0.60334,0.60339,0.60315,0.60338,131200002.0
2006-06-26 12:41:00,0.60332,0.60332,0.6033,0.6033,39000000.0
2006-06-26 12:42:00,0.60333,0.60335,0.6033,0.6033,75399999.0
2006-06-26 12:43:00,0.60336,0.60336,0.60331,0.60335,48500000.0
2006-06-26 12:44:00,0.60342,0.60347,0.60336,0.6034,115199997.0
2006-06-26 12:45:00,0.60349,0.60351,0.60349,0.60351,14300000.0
2006-06-26 12:46:00,0.60355,0.60355,0.6035,0.6035,41499999.0
2006-06-26 12:47:00,0.60362,0.60368,0.60362,0.60368,24000000.0
2006-06-26 12:48:00,0.60376,0.60379,0.60372,0.60375,104100001.0
2006-06-26 12:49:00,0.60386,0.60405,0.60386,0.60395,98099998.0
2006-06-26 12:50:00,0.60395,0.60423,0.60395,0.60413,133900000.0
2006-06-26 12:51:00,0.60432,0.60432,0.60407,0.60407,76500001.0
2006-06-26 12:52:00,0.60402,0.6042,0.60392,0.60392,100599999.0
2006-06-26 12:53:00,0.60372,0.60419,0.60372,0.60414,95599999.0
2006-06-26 12:54:00,0.60419,0.60428,0.60406,0.60428,168100003.0
2006-06-26 12:55:00,0.60418,0.60434,0.60407,0.60411,131599997.0
2006-06-26 12:56:00,0.6041,0.6041,0.60379,0.60379,52500000.0
2006-06-26 12:57:00,0.60365,0.60372,0.60352,0.60353,183199997.0
2006-06-26 12:58:00,0.60354,0.60365,0.60344,0.60365,110000001.0
2006-06-26 12:59:00,0.6037,0.60403,0.60364,0.60391,92500000.0
2006-06-26 13:00:00,0.60387,0.60396,0.60375,0.60375,107199999.0
2006-06-26 13:01:00,0.60368,0.60368,0.60353,0.60365,109999998.0
2006-06-26 13:02:00,0.6036,0.60367,0.60358,0.60365,118800000.0
2006-06-26 13:03:00,0.60363,0.60368,0.60351,0.60368,50100000.0
2006-06-26 13:04:00,0.60361,0.60368,0.60358,0.60368,126200002.0
2006-06-26 13:05:00,0.6037,0.60375,0.6037,0.60375,4600000.0
2006-06-26 13:06:00,0.6037,0.60375,0.60365,0.60367,90100000.0
2006-06-26 13:07:00,0.6035,0.60375,0.6035,0.60375,96600001.0
2006-06-26 13:08:00,0.60353,0.60371,0.60339,0.60339,68100001.0
2006-06-26 13:09:00,0.60365,0.60365,0.60352,0.60352,89299999.0
2006-06-26 13:10:00,0.6036,0.60365,0.60355,0.60355,52500000.0
2006-06-26 13:11:00,0.60357,0.60377,0.60357,0.60361,118500000.0
2006-06-26 13:12:00,0.6037,0.60375,0.60363,0.60375,39100000.0
2006-06-26 13:13:00,0.6037,0.60375,0.6037,0.60375,166799996.0
2006-06-26 13:14:00,0.60368,0.60375,0.60368,0.60372,73600000.0
2006-06-26 13:15:00,0.60375,0.60375,0.6037,0.60375,102800000.0
2006-06-26 13:16:00,0.60375,0.60375,0.60365,0.60365,43899999.0
2006-06-26 13:17:00,0.60365,0.60372,0.60364,0.60371,68800000.0
2006-06-26 13:18:00,0.60378,0.60407,0.60378,0.60389,80600002.0
2006-06-26 13:19:00,0.604,0.6041,0.60386,0.6041,51900000.0
2006-06-26 13:20:00,0.60416,0.60416,0.60395,0.60396,46200000.0
2006-06-26 13:21:00,0.60389,0.60389,0.60379,0.60379,80699998.0
2006-06-26 13:22:00,0.6038,0.60392,0.6038,0.60386,101599999.0
2006-06-26 13:23:00,0.6039,0.60393,0.6038,0.6039,140899998.0
2006-06-26 13:24:00,0.60385,0.604,0.60375,0.60385,138800001.0
2006-06-26 13:25:00,0.6039,0.6039,0.60385,0.60385,84700000.0
2006-06-26 13:26:00,0.60389,0.60389,0.60361,0.60386,128300002.0
2006-06-26 13:27:00,0.60388,0.60388,0.60372,0.60372,130699999.0
2006-06-26 13:28:00,0.6038,0.60385,0.60375,0.6038,67299999.0
2006-06-26 13:29:00,0.6038,0.60385,0.60375,0.6038,80799999.0
2006-06-26 13:30:00,0.60375,0.60385,0.60375,0.60385,71500000.0
2006-06-26 13:31:00,0.60378,0.60386,0.6037,0.60386,53399999.0
2006-06-26 13:32:00,0.60377,0.60377,0.60363,0.60363,99900000.0
2006-06-26 13:33:00,0.60369,0.60369,0.60365,0.60368,68800002.0
2006-06-26 13:34:00,0.60359,0.60373,0.60359,0.60369,32500000.0
2006-06-26 13:35:00,0.60374,0.60378,0.60354,0.60358,66300000.0
2006-06-26 13:36:00,0.6036,0.60365,0.60355,0.6036,119800000.0
2006-06-26 13:37:00,0.60366,0.60372,0.6035,0.60361,74899999.0
2006-06-26 13:38:00,0.60365,0.6037,0.60365,0.6037,55000000.0
2006-06-26 13:39:00,0.60366,0.60366,0.60355,0.60355,83900000.0
2006-06-26 13:40:00,0.6035,0.60358,0.60338,0.60345,111700000.0
2006-06-26 13:41:00,0.60339,0.60359,0.60339,0.60359,169000000.0
2006-06-26 13:42:00,0.60355,0.60367,0.60353,0.60353,73300000.0
2006-06-26 13:43:00,0.60361,0.60362,0.60353,0.60358,156600000.0
2006-06-26 13:44:00,0.6036,0.60375,0.60355,0.6037,158599999.0
2006-06-26 13:45:00,0.60374,0.60396,0.60373,0.60395,91300000.0
2006-06-26 13:46:00,0.60395,0.60404,0.60395,0.60403,81700002.0
2006-06-26 13:47:00,0.60407,0.60423,0.60407,0.60423,62800000.0
2006-06-26 13:48:00,0.60423,0.60443,0.60422,0.60422,41500000.0
2006-06-26 13:49:00,0.60429,0.60429,0.60423,0.60428,74000001.0
2006-06-26 13:50:00,0.60434,0.60434,0.60422,0.60431,35400000.0
2006-06-26 13:51:00,0.6042,0.60433,0.60417,0.60433,107500000.0
2006-06-26 13:52:00,0.60437,0.60437,0.60424,0.60432,81300000.0
2006-06-26 13:53:00,0.60435,0.60435,0.60423,0.6043,73600001.0
2006-06-26 13:54:00,0.60431,0.60442,0.60427,0.60442,52300000.0
2006-06-26 13:55:00,0.60433,0.60453,0.60433,0.6044,108000000.0
2006-06-26 13:56:00,0.60438,0.60442,0.60432,0.60432,29000000.0
2006-06-26 13:57:00,0.60445,0.60445,0.6044,0.6044,37499999.0
2006-06-26 13:58:00,0.60435,0.60435,0.60418,0.60422,64900000.0
2006-06-26 13:59:00,0.6041,0.60423,0.6041,0.6041,67100000.0
2006-06-26 14:00:00,0.60412,0.60418,0.60389,0.6041,51500000.0
2006-06-26 14:01:00,0.60415,0.60425,0.60413,0.60417,102100001.0
2006-06-26 14:02:00,0.60416,0.60419,0.604,0.60419,102900000.0
2006-06-26 14:03:00,0.60418,0.60418,0.60404,0.60409,52500000.0
2006-06-26 14:04:00,0.6042,0.60445,0.6042,0.60445,87700000.0
2006-06-26 14:05:00,0.60442,0.60442,0.6042,0.60424,128000001.0
2006-06-26 14:06:00,0.60418,0.60419,0.60407,0.60418,123300001.0
2006-06-26 14:07:00,0.6042,0.60423,0.60415,0.60423,71100000.0
2006-06-26 14:08:00,0.6041,0.60423,0.6041,0.60423,46200000.0
2006-06-26 14:09:00,0.6042,0.6042,0.6041,0.6041,88500001.0
2006-06-26 14:10:00,0.6042,0.6042,0.60415,0.60415,75799999.0
2006-06-26 14:11:00,0.60415,0.60415,0.6041,0.6041,40200000.0
2006-06-26 14:12:00,0.60411,0.60422,0.60411,0.60414,27900000.0
2006-06-26 14:13:00,0.60408,0.6041,0.60396,0.60409,86400000.0
2006-06-26 14:14:00,0.60411,0.60421,0.60409,0.60415,133599999.0
2006-06-26 14:15:00,0.60422,0.60428,0.60419,0.60428,69200000.0
2006-06-26 14:16:00,0.60414,0.6042,0.60406,0.60406,69399999.0
2006-06-26 14:17:00,0.60405,0.60405,0.60405,0.60405,23000000.0
2006-06-26 14:18:00,0.604,0.6041,0.60395,0.60405,116899999.0
2006-06-26 14:19:00,0.60402,0.6042,0.60402,0.60415,111000000.0
2006-06-26 14:20:00,0.60406,0.60412,0.60383,0.60385,107299999.0
2006-06-26 14:21:00,0.60374,0.60376,0.60364,0.60376,65699999.0
2006-06-26 14:22:00,0.60376,0.60391,0.60372,0.60372,55800000.0
2006-06-26 14:23:00,0.60379,0.60379,0.60367,0.60371,95900000.0
2006-06-26 14:24:00,0.60383,0.60386,0.60375,0.60375,76400001.0
2006-06-26 14:25:00,0.60379,0.60395,0.60377,0.60382,66900000.0
2006-06-26 14:26:00,0.60378,0.60385,0.60378,0.60385,68900000.0
2006-06-26 14:27:00,0.60378,0.60378,0.60364,0.60365,77300000.0
2006-06-26 14:28:00,0.60371,0.60374,0.60371,0.60374,35200000.0
2006-06-26 14:29:00,0.60372,0.60386,0.60371,0.60371,100600000.0
2006-06-26 14:30:00,0.60377,0.60384,0.6037,0.60383,123300002.0
2006-06-26 14:31:00,0.60382,0.60387,0.6038,0.6038,94600000.0
2006-06-26 14:32:00,0.60382,0.60389,0.60374,0.60383,82100001.0
2006-06-26 14:33:00,0.6039,0.6039,0.60383,0.60383,62200001.0
2006-06-26 14:34:00,0.6039,0.6039,0.6037,0.6039,98299999.0
2006-06-26 14:35:00,0.60385,0.6039,0.60385,0.60385,63000000.0
2006-06-26 14:36:00,0.60388,0.60388,0.6038,0.6038,46399999.0
2006-06-26 14:37:00,0.60388,0.60388,0.60383,0.60387,73499998.0
2006-06-26 14:38:00,0.60398,0.60399,0.60377,0.60392,62000000.0
2006-06-26 14:39:00,0.60385,0.60398,0.60383,0.60397,165799997.0
2006-06-26 14:40:00,0.60396,0.60402,0.60391,0.60401,53000000.0
2006-06-26 14:41:00,0.60402,0.60409,0.60398,0.60402,93100000.0
2006-06-26 14:42:00,0.604,0.60408,0.60395,0.60408,67400000.0
2006-06-26 14:43:00,0.60396,0.60397,0.60378,0.60389,46300000.0
2006-06-26 14:44:00,0.60375,0.6039,0.60375,0.6039,63400000.0
2006-06-26 14:45:00,0.60383,0.604,0.60383,0.604,69700000.0
2006-06-26 14:46:00,0.60407,0.60411,0.60407,0.60408,49799999.0
2006-06-26 14:47:00,0.60406,0.60414,0.604,0.604,95400000.0
2006-06-26 14:48:00,0.60403,0.60403,0.60396,0.60396,67600000.0
2006-06-26 14:49:00,0.60398,0.60401,0.60392,0.60392,128499996.0
2006-06-26 14:50:00,0.60391,0.60401,0.60383,0.60383,98899999.0
2006-06-26 14:51:00,0.60376,0.60386,0.60366,0.60385,50000000.0
2006-06-26 14:52:00,0.60383,0.60383,0.60361,0.60361,81800000.0
2006-06-26 14:53:00,0.60362,0.60362,0.6033,0.6034,93299999.0
2006-06-26 14:54:00,0.60347,0.60358,0.60335,0.60335,68300000.0
2006-06-26 14:55:00,0.60325,0.60335,0.60325,0.60332,69899999.0
2006-06-26 14:56:00,0.60335,0.60345,0.60335,0.60341,30900000.0
2006-06-26 14:57:00,0.60339,0.60361,0.60339,0.60345,40700001.0
2006-06-26 14:58:00,0.60334,0.60349,0.60334,0.60339,56500000.0
2006-06-26 14:59:00,0.60348,0.6035,0.6034,0.6035,70600000.0
2006-06-26 15:00:00,0.60355,0.6036,0.6035,0.60355,102500000.0
2006-06-26 15:01:00,0.60355,0.60365,0.60352,0.6036,107600000.0
2006-06-26 15:02:00,0.60363,0.60363,0.6035,0.6035,83799999.0
2006-06-26 15:03:00,0.60356,0.60364,0.60349,0.60359,102000002.0
2006-06-26 15:04:00,0.60362,0.60377,0.6036,0.60377,60900001.0
2006-06-26 15:05:00,0.60372,0.60372,0.6036,0.60366,96499998.0
2006-06-26 15:06:00,0.60373,0.60384,0.60368,0.60381,132600001.0
2006-06-26 15:07:00,0.60386,0.60388,0.60386,0.60386,33300000.0
2006-06-26 15:08:00,0.60385,0.60393,0.6037,0.6037,148799999.0
2006-06-26 15:09:00,0.60373,0.60373,0.60361,0.60361,119400000.0
2006-06-26 15:10:00,0.6036,0.6036,0.60345,0.60345,92300001.0
2006-06-26 15:11:00,0.6034,0.6035,0.6034,0.60342,65300000.0
2006-06-26 15:12:00,0.60347,0.60351,0.60343,0.60345,100499999.0
2006-06-26 15:13:00,0.60343,0.60349,0.60337,0.60349,57600000.0
2006-06-26 15:14:00,0.60358,0.60358,0.60343,0.60353,97300002.0
2006-06-26 15:15:00,0.60352,0.60364,0.60349,0.60361,79400001.0
2006-06-26 15:16:00,0.60353,0.60364,0.60338,0.60339,113100001.0
2006-06-26 15:17:00,0.6033,0.60345,0.6033,0.60345,58599999.0
2006-06-26 15:18:00,0.6034,0.60344,0.60332,0.60332,82900000.0
2006-06-26 15:19:00,0.6034,0.6034,0.60333,0.60335,138700001.0
2006-06-26 15:20:00,0.60337,0.60347,0.60333,0.60347,105099999.0
2006-06-26 15:21:00,0.60354,0.60358,0.60354,0.60358,80000001.0
2006-06-26 15:22:00,0.60362,0.60367,0.60351,0.60367,109799999.0
2006-06-26 15:23:00,0.60371,0.60375,0.6037,0.6037,94099998.0
2006-06-26 15:24:00,0.60382,0.6039,0.60373,0.60387,114799999.0
2006-06-26 15:25:00,0.60395,0.60395,0.60385,0.60387,128000000.0
2006-06-26 15:26:00,0.60383,0.6039,0.60379,0.6039,66200000.0
2006-06-26 15:27:00,0.60393,0.6043,0.60393,0.60421,87500001.0
2006-06-26 15:28:00,0.60419,0.60446,0.60419,0.6043,48000001.0
2006-06-26 15:29:00,0.60434,0.6046,0.60434,0.60455,88300000.0
2006-06-26 15:30:00,0.60462,0.60462,0.60452,0.60452,47000000.0
2006-06-26 15:31:00,0.60468,0.60468,0.60446,0.60459,110300000.0
2006-06-26 15:32:00,0.6046,0.6046,0.6045,0.6045,20800000.0
2006-06-26 15:33:00,0.60451,0.60472,0.60451,0.60468,88200000.0
2006-06-26 15:34:00,0.60462,0.60469,0.60459,0.60459,32000000.0
2006-06-26 15:35:00,0.60456,0.60456,0.60454,0.60454,28700001.0
2006-06-26 15:36:00,0.60449,0.6046,0.60449,0.60457,31800000.0
2006-06-26 15:37:00,0.60453,0.60453,0.60433,0.60433,35799999.0
2006-06-26 15:38:00,0.60459,0.60459,0.60459,0.60459,12700000.0
2006-06-26 15:39:00,0.60473,0.60486,0.60472,0.60485,88400001.0
2006-06-26 15:40:00,0.60485,0.6049,0.60465,0.60465,74100000.0
2006-06-26 15:41:00,0.60478,0.60479,0.60467,0.60477,70199999.0
2006-06-26 15:42:00,0.60481,0.60498,0.60481,0.6049,72800000.0
2006-06-26 15:43:00,0.6049,0.6049,0.60477,0.60486,79900000.0
2006-06-26 15:44:00,0.60489,0.60499,0.60485,0.60493,164199999.0
2006-06-26 15:45:00,0.60486,0.60486,0.60484,0.60484,13500000.0
2006-06-26 15:46:00,0.6049,0.60506,0.60483,0.60483,129799997.0
2006-06-26 15:47:00,0.60485,0.60496,0.6048,0.60496,39700000.0
2006-06-26 15:48:00,0.60494,0.60494,0.60481,0.60481,57900000.0
2006-06-26 15:49:00,0.60476,0.60488,0.60476,0.60488,38300000.0
2006-06-26 15:50:00,0.60472,0.60478,0.60472,0.60476,90900001.0
2006-06-26 15:51:00,0.60477,0.60477,0.60428,0.60448,91900000.0
2006-06-26 15:52:00,0.60438,0.60457,0.60438,0.60438,57700000.0
2006-06-26 15:53:00,0.60432,0.60451,0.60432,0.60447,138599998.0
2006-06-26 15:54:00,0.60441,0.60451,0.60439,0.6044,128999999.0
2006-06-26 15:55:00,0.60443,0.60448,0.60436,0.6044,83800000.0
2006-06-26 15:56:00,0.60443,0.60445,0.60426,0.60445,100000003.0
2006-06-26 15:57:00,0.60456,0.60462,0.60452,0.60461,76200000.0
2006-06-26 15:58:00,0.60475,0.60475,0.60475,0.60475,27900000.0
2006-06-26 15:59:00,0.60474,0.60481,0.60437,0.60437,75000001.0
2006-06-26 16:00:00,0.60418,0.60438,0.60418,0.60428,57700000.0
2006-06-26 16:01:00,0.60419,0.60419,0.60407,0.60413,70999998.0
2006-06-26 16:02:00,0.60413,0.60431,0.60412,0.60412,59800000.0
2006-06-26 16:03:00,0.60425,0.60447,0.60425,0.60433,60200000.0
2006-06-26 16:04:00,0.60438,0.6044,0.6043,0.6044,62900001.0
2006-06-26 16:05:00,0.60433,0.60445,0.60433,0.60445,45700000.0
2006-06-26 16:06:00,0.60452,0.60452,0.60435,0.60452,84000000.0
2006-06-26 16:07:00,0.60452,0.60452,0.60423,0.60435,105099999.0
2006-06-26 16:08:00,0.60433,0.60433,0.60412,0.60422,115600000.0
2006-06-26 16:09:00,0.60406,0.60406,0.60396,0.60398,30400001.0
2006-06-26 16:10:00,0.60402,0.60402,0.60377,0.60397,57100000.0
2006-06-26 16:11:00,0.60395,0.60404,0.6039,0.60399,99700001.0
2006-06-26 16:12:00,0.604,0.60402,0.60395,0.60398,152299999.0
2006-06-26 16:13:00,0.60388,0.6039,0.60383,0.60383,46100000.0
2006-06-26 16:14:00,0.6039,0.604,0.6039,0.6039,28600000.0
2006-06-26 16:15:00,0.60383,0.60388,0.6038,0.60385,140600001.0
2006-06-26 16:16:00,0.60395,0.60395,0.60367,0.60375,73999999.0
2006-06-26 16:17:00,0.60376,0.60392,0.60376,0.60392,100099998.0
2006-06-26 16:18:00,0.60387,0.60403,0.60381,0.60396,81199999.0
2006-06-26 16:19:00,0.60399,0.60409,0.60384,0.60392,219600002.0
2006-06-26 16:20:00,0.60395,0.60408,0.60394,0.60408,39800000.0
2006-06-26 16:21:00,0.60396,0.60402,0.6039,0.60392,75700000.0
2006-06-26 16:22:00,0.60395,0.60412,0.6039,0.6039,66500000.0
2006-06-26 16:23:00,0.60379,0.60387,0.60379,0.60386,92699998.0
2006-06-26 16:24:00,0.6039,0.6039,0.60379,0.60379,62300000.0
2006-06-26 16:25:00,0.60368,0.60373,0.60358,0.60365,110800000.0
2006-06-26 16:26:00,0.60346,0.60359,0.60344,0.60359,85199999.0
2006-06-26 16:27:00,0.60358,0.60367,0.60338,0.60338,49400000.0
2006-06-26 16:28:00,0.60304,0.60348,0.60304,0.60348,84300000.0
2006-06-26 16:29:00,0.60362,0.60364,0.60354,0.60362,70400001.0
2006-06-26 16:30:00,0.60358,0.60363,0.60333,0.60333,65099999.0
2006-06-26 16:31:00,0.60327,0.60346,0.60327,0.60341,114900000.0
2006-06-26 16:32:00,0.6034,0.6034,0.60332,0.60332,60600000.0
2006-06-26 16:33:00,0.60338,0.60343,0.60328,0.6034,133399999.0
2006-06-26 16:34:00,0.60333,0.60337,0.60328,0.60328,96700000.0
2006-06-26 16:35:00,0.60328,0.60337,0.60319,0.60337,76499998.0
2006-06-26 16:36:00,0.60335,0.60343,0.60333,0.60337,60600000.0
2006-06-26 16:37:00,0.60326,0.60343,0.60324,0.60334,100599998.0
2006-06-26 16:38:00,0.60329,0.60338,0.60321,0.60321,104099999.0
2006-06-26 16:39:00,0.60323,0.60331,0.60312,0.60312,70299999.0
2006-06-26 16:40:00,0.60317,0.60339,0.60317,0.60332,88500002.0
2006-06-26 16:41:00,0.60335,0.60335,0.6033,0.60335,66000000.0
2006-06-26 16:42:00,0.60335,0.60335,0.60335,0.60335,34200000.0
2006-06-26 16:43:00,0.60328,0.60331,0.60322,0.60322,48400000.0
2006-06-26 16:44:00,0.60325,0.6033,0.60315,0.60315,110700001.0
2006-06-26 16:45:00,0.60325,0.60325,0.60315,0.60315,103000000.0
2006-06-26 16:46:00,0.60328,0.60339,0.60326,0.60339,119800001.0
2006-06-26 16:47:00,0.60347,0.60352,0.60328,0.60328,90699999.0
2006-06-26 16:48:00,0.60328,0.6033,0.60319,0.60328,90500000.0
2006-06-26 16:49:00,0.6032,0.6032,0.6032,0.6032,22400000.0
2006-06-26 16:50:00,0.60322,0.60328,0.60322,0.60328,37400001.0
2006-06-26 16:51:00,0.60335,0.60335,0.60318,0.60318,147200000.0
2006-06-26 16:52:00,0.6034,0.6035,0.60333,0.60333,96200001.0
2006-06-26 16:53:00,0.60325,0.6033,0.60322,0.60324,86099997.0
2006-06-26 16:54:00,0.60315,0.60328,0.60311,0.60328,112400000.0
2006-06-26 16:55:00,0.60326,0.6033,0.60316,0.60318,103100000.0
2006-06-26 16:56:00,0.60315,0.60318,0.60312,0.60318,33800000.0
2006-06-26 16:57:00,0.60325,0.60345,0.60317,0.60345,104199998.0
2006-06-26 16:58:00,0.60345,0.60345,0.60332,0.60332,128099999.0
2006-06-26 16:59:00,0.60323,0.60326,0.60309,0.60315,111999999.0
2006-06-26 17:00:00,0.60311,0.60314,0.60298,0.60314,105599999.0
2006-06-26 17:01:00,0.6032,0.60329,0.60312,0.60312,71100000.0
2006-06-26 17:02:00,0.6031,0.60312,0.60305,0.60312,30900000.0
2006-06-26 17:03:00,0.60311,0.60311,0.60281,0.60308,33000000.0
2006-06-26 17:04:00,0.603,0.60305,0.60297,0.60305,40700000.0
2006-06-26 17:05:00,0.60307,0.6031,0.603,0.60308,64600000.0
2006-06-26 17:06:00,0.60303,0.60316,0.60292,0.60308,96799999.0
2006-06-26 17:07:00,0.60315,0.60315,0.60305,0.6031,74600001.0
2006-06-26 17:08:00,0.60315,0.60318,0.60306,0.60318,91599999.0
2006-06-26 17:09:00,0.60325,0.6033,0.60315,0.6033,52100000.0
2006-06-26 17:10:00,0.60325,0.60325,0.60315,0.60315,48500000.0
2006-06-26 17:11:00,0.603,0.60325,0.603,0.6032,54700000.0
2006-06-26 17:12:00,0.60315,0.60318,0.60293,0.60293,91599998.0
2006-06-26 17:13:00,0.60287,0.60289,0.60256,0.60256,88700000.0
2006-06-26 17:14:00,0.60258,0.60302,0.60258,0.60301,73000001.0
2006-06-26 17:15:00,0.60305,0.60305,0.60295,0.60295,54900000.0
2006-06-26 17:16:00,0.603,0.60302,0.60283,0.60283,121600002.0
2006-06-26 17:17:00,0.60268,0.6028,0.60267,0.60275,55599999.0
2006-06-26 17:18:00,0.60281,0.60293,0.60276,0.60284,132800000.0
2006-06-26 17:19:00,0.60282,0.60286,0.60271,0.60271,58099999.0
2006-06-26 17:20:00,0.60282,0.60282,0.60266,0.6027,71600000.0
2006-06-26 17:21:00,0.60266,0.60272,0.60256,0.60256,73599999.0
2006-06-26 17:22:00,0.60245,0.60262,0.60245,0.60262,72700000.0
2006-06-26 17:23:00,0.60257,0.60259,0.60245,0.60255,55800000.0
2006-06-26 17:24:00,0.60256,0.6026,0.60248,0.6026,134400004.0
2006-06-26 17:25:00,0.60254,0.60281,0.60251,0.60281,74800000.0
2006-06-26 17:26:00,0.60299,0.60334,0.60299,0.60322,41399999.0
2006-06-26 17:27:00,0.6032,0.6033,0.60287,0.60287,124600002.0
2006-06-26 17:28:00,0.6028,0.6029,0.6028,0.60285,114199999.0
2006-06-26 17:29:00,0.60297,0.60305,0.60291,0.60298,109600001.0
2006-06-26 17:30:00,0.60294,0.60297,0.60284,0.60288,108900000.0
2006-06-26 17:31:00,0.60286,0.60301,0.60286,0.60296,108300001.0
2006-06-26 17:32:00,0.6029,0.60295,0.60285,0.60285,90099999.0
2006-06-26 17:33:00,0.60292,0.60292,0.60288,0.6029,79700000.0
2006-06-26 17:34:00,0.60295,0.60304,0.60295,0.60295,44900000.0
2006-06-26 17:35:00,0.60295,0.603,0.60295,0.60298,34500000.0
2006-06-26 17:36:00,0.60297,0.60307,0.60293,0.60297,43300000.0
2006-06-26 17:37:00,0.60292,0.603,0.60289,0.603,47000000.0
2006-06-26 17:38:00,0.60307,0.60317,0.60307,0.60317,39000000.0
2006-06-26 17:39:00,0.60325,0.6033,0.60325,0.60329,52900000.0
2006-06-26 17:40:00,0.6031,0.60329,0.6031,0.6032,45800000.0
2006-06-26 17:41:00,0.60326,0.60326,0.60315,0.60322,93300003.0
2006-06-26 17:42:00,0.60325,0.6033,0.6032,0.60325,79799999.0
2006-06-26 17:43:00,0.60332,0.60335,0.60323,0.6033,67100000.0
2006-06-26 17:44:00,0.60332,0.60338,0.60327,0.60337,116199999.0
2006-06-26 17:45:00,0.60338,0.60339,0.60322,0.60335,71299999.0
2006-06-26 17:46:00,0.6034,0.60346,0.60334,0.60343,87600000.0
2006-06-26 17:47:00,0.6031,0.6034,0.6031,0.60335,62499999.0
2006-06-26 17:48:00,0.6034,0.6034,0.60335,0.6034,155700000.0
2006-06-26 17:49:00,0.60332,0.60337,0.60332,0.60337,22200000.0
2006-06-26 17:50:00,0.6033,0.60343,0.60326,0.60341,66000000.0
2006-06-26 17:51:00,0.60338,0.60347,0.6033,0.6033,74500000.0
2006-06-26 17:52:00,0.6033,0.60335,0.6033,0.60335,14200000.0
2006-06-26 17:53:00,0.60337,0.60343,0.60335,0.60343,78800000.0
2006-06-26 17:54:00,0.60337,0.60342,0.60335,0.6034,78100000.0
2006-06-26 17:55:00,0.60333,0.6034,0.60333,0.6034,43200000.0
2006-06-26 17:56:00,0.60328,0.60345,0.60328,0.6034,85700000.0
2006-06-26 17:57:00,0.60337,0.60338,0.6033,0.6033,46000001.0
2006-06-26 17:58:00,0.6034,0.6034,0.60335,0.60337,75100000.0
2006-06-26 17:59:00,0.60335,0.6034,0.6033,0.6034,117700000.0
2006-06-26 18:00:00,0.60335,0.60343,0.60332,0.60332,42900001.0
2006-06-26 18:01:00,0.60335,0.6034,0.6033,0.60335,81399999.0
2006-06-26 18:02:00,0.6034,0.6034,0.6033,0.60335,51300000.0
2006-06-26 18:03:00,0.60335,0.60342,0.6033,0.60338,231300000.0
2006-06-26 18:04:00,0.60333,0.60346,0.6032,0.6032,229600002.0
2006-06-26 18:05:00,0.60313,0.60313,0.60274,0.60274,295899997.0
2006-06-26 18:06:00,0.60283,0.60293,0.60279,0.60285,146200001.0
2006-06-26 18:07:00,0.60282,0.60294,0.60276,0.60283,306100004.0
2006-06-26 18:08:00,0.60278,0.60305,0.60278,0.60305,90099999.0
2006-06-26 18:09:00,0.60313,0.60315,0.60293,0.60315,196300002.0
2006-06-26 18:10:00,0.60314,0.60325,0.60312,0.60313,128700000.0
2006-06-26 18:11:00,0.6032,0.60338,0.6032,0.60324,71799999.0
2006-06-26 18:12:00,0.60355,0.60394,0.60355,0.6038,88200000.0
2006-06-26 18:13:00,0.60382,0.60382,0.60368,0.60368,36700000.0
2006-06-26 18:14:00,0.6037,0.60375,0.60367,0.60375,129000002.0
2006-06-26 18:15:00,0.60372,0.6039,0.60359,0.60362,134300000.0
2006-06-26 18:16:00,0.60373,0.60373,0.60354,0.60363,328299999.0
2006-06-26 18:17:00,0.6035,0.6036,0.6035,0.60355,145900000.0
2006-06-26 18:18:00,0.60351,0.60363,0.60336,0.60336,317500000.0
2006-06-26 18:19:00,0.60329,0.60349,0.6032,0.6033,224600000.0
2006-06-26 18:20:00,0.60335,0.60347,0.60335,0.60345,175099998.0
2006-06-26 18:21:00,0.6034,0.60345,0.6034,0.60345,199300002.0
2006-06-26 18:22:00,0.60335,0.60335,0.60318,0.60321,93500000.0
2006-06-26 18:23:00,0.60318,0.60325,0.60315,0.60325,354700001.0
2006-06-26 18:24:00,0.60325,0.60335,0.60315,0.60325,215400000.0
2006-06-26 18:25:00,0.60323,0.60325,0.60315,0.60318,174800001.0
2006-06-26 18:26:00,0.60335,0.60344,0.60335,0.60335,155500001.0
2006-06-26 18:27:00,0.6033,0.60342,0.60327,0.60332,194200001.0
2006-06-26 18:28:00,0.60323,0.60324,0.60308,0.60312,151299999.0
2006-06-26 18:29:00,0.6031,0.60312,0.60303,0.60307,238800003.0
2006-06-26 18:30:00,0.60302,0.60305,0.60295,0.60305,123099999.0
2006-06-26 18:31:00,0.603,0.60305,0.60295,0.603,262699998.0
2006-06-26 18:32:00,0.60303,0.60314,0.60303,0.6031,31700000.0
2006-06-26 18:33:00,0.60315,0.60315,0.603,0.60302,230899999.0
2006-06-26 18:34:00,0.6031,0.60315,0.60305,0.6031,130599999.0
2006-06-26 18:35:00,0.6032,0.60329,0.6032,0.60325,181400001.0
2006-06-26 18:36:00,0.6033,0.60335,0.60325,0.60325,178499999.0
2006-06-26 18:37:00,0.60325,0.60333,0.6032,0.60333,76200000.0
2006-06-26 18:38:00,0.60328,0.60335,0.60311,0.60311,156799999.0
2006-06-26 18:39:00,0.60323,0.60326,0.60302,0.6032,365299999.0
2006-06-26 18:40:00,0.6032,0.60322,0.60308,0.60322,84299999.0
2006-06-26 18:41:00,0.6031,0.60325,0.603,0.60303,224300000.0
2006-06-26 18:42:00,0.6031,0.60318,0.60305,0.60318,134799998.0
2006-06-26 18:43:00,0.60313,0.60326,0.60298,0.60321,638499999.0
2006-06-26 18:44:00,0.60322,0.60323,0.60304,0.60312,308999999.0
2006-06-26 18:45:00,0.60323,0.60348,0.60315,0.60315,490599999.0
2006-06-26 18:46:00,0.6031,0.60315,0.60309,0.6031,161299998.0
2006-06-26 18:47:00,0.60307,0.60312,0.60304,0.60312,173899999.0
2006-06-26 18:48:00,0.6032,0.60329,0.60311,0.60311,187099998.0
2006-06-26 18:49:00,0.60312,0.6034,0.60312,0.6034,159699999.0
2006-06-26 18:50:00,0.60343,0.60343,0.60332,0.60342,138099999.0
2006-06-26 18:51:00,0.60336,0.60344,0.60336,0.60343,78800000.0
2006-06-26 18:52:00,0.60365,0.60398,0.60365,0.60383,38600000.0
2006-06-26 18:53:00,0.6038,0.60388,0.60375,0.60388,72900000.0
2006-06-26 18:54:00,0.6039,0.6039,0.60385,0.60385,66100000.0
2006-06-26 18:55:00,0.60393,0.60393,0.6038,0.60385,90700000.0
2006-06-26 18:56:00,0.60392,0.60412,0.60392,0.60412,130200001.0
2006-06-26 18:57:00,0.60411,0.60422,0.60398,0.60417,92800000.0
2006-06-26 18:58:00,0.60415,0.60422,0.60415,0.60422,96400000.0
2006-06-26 18:59:00,0.60424,0.60485,0.6041,0.60456,223400002.0
2006-06-26 19:00:00,0.60476,0.60481,0.60441,0.6046,169700002.0
2006-06-26 19:01:00,0.60476,0.60483,0.60459,0.60481,183500002.0
2006-06-26 19:02:00,0.60497,0.60505,0.60495,0.60495,118300001.0
2006-06-26 19:03:00,0.60481,0.60498,0.60453,0.60498,239000000.0
2006-06-26 19:04:00,0.60513,0.60582,0.60513,0.6054,110100001.0
2006-06-26 19:05:00,0.60535,0.60535,0.60506,0.60523,110200000.0
2006-06-26 19:06:00,0.60523,0.60526,0.60485,0.60487,166999998.0
2006-06-26 19:07:00,0.6049,0.60498,0.60478,0.60485,203399998.0
2006-06-26 19:08:00,0.60501,0.60517,0.60497,0.60515,138099998.0
2006-06-26 19:09:00,0.60523,0.60525,0.60502,0.6052,162800000.0
2006-06-26 19:10:00,0.6052,0.60523,0.60495,0.60495,86500000.0
2006-06-26 19:11:00,0.60491,0.6052,0.60491,0.6052,197000004.0
2006-06-26 19:12:00,0.60522,0.60573,0.60522,0.60573,42500001.0
2006-06-26 19:13:00,0.60566,0.60566,0.60533,0.60563,78599999.0
2006-06-26 19:14:00,0.60578,0.60581,0.60547,0.60547,98299999.0
2006-06-26 19:15:00,0.60547,0.60548,0.60504,0.60507,82599999.0
2006-06-26 19:16:00,0.60487,0.60487,0.60464,0.60485,89200000.0
2006-06-26 19:17:00,0.60496,0.60511,0.60481,0.60491,106299998.0
2006-06-26 19:18:00,0.60488,0.60507,0.60481,0.60507,62500000.0
2006-06-26 19:19:00,0.60507,0.6052,0.60507,0.60508,65000001.0
2006-06-26 19:20:00,0.60512,0.60534,0.60512,0.60522,123300001.0
2006-06-26 19:21:00,0.60523,0.60541,0.60518,0.60537,104400000.0
2006-06-26 19:22:00,0.60535,0.60535,0.60505,0.60518,111600001.0
2006-06-26 19:23:00,0.60513,0.60527,0.60498,0.60507,112199998.0
2006-06-26 19:24:00,0.6052,0.60526,0.60499,0.605,114100003.0
2006-06-26 19:25:00,0.60515,0.60528,0.6051,0.60511,51400000.0
2006-06-26 19:26:00,0.60498,0.6051,0.60498,0.60508,51199999.0
2006-06-26 19:27:00,0.60501,0.60501,0.60482,0.60482,213299997.0
2006-06-26 19:28:00,0.6051,0.60515,0.60497,0.60497,193500000.0
2006-06-26 19:29:00,0.60492,0.60495,0.60484,0.60484,91700001.0
2006-06-26 19:30:00,0.60488,0.60491,0.60486,0.60488,55700000.0
2006-06-26 19:31:00,0.60493,0.60495,0.60485,0.60491,85400000.0
2006-06-26 19:32:00,0.6049,0.60506,0.60487,0.60487,123099999.0
2006-06-26 19:33:00,0.60488,0.60522,0.60488,0.60512,50800000.0
2006-06-26 19:34:00,0.60505,0.60514,0.6049,0.6049,147600001.0
2006-06-26 19:35:00,0.6049,0.60529,0.6049,0.60529,220400000.0
2006-06-26 19:36:00,0.60532,0.60537,0.60522,0.60531,184200000.0
2006-06-26 19:37:00,0.60532,0.60544,0.60532,0.6054,97900001.0
2006-06-26 19:38:00,0.60543,0.60543,0.60528,0.60541,83299999.0
2006-06-26 19:39:00,0.60553,0.6056,0.60547,0.60547,225699997.0
2006-06-26 19:40:00,0.60554,0.60554,0.60544,0.60553,46400000.0
2006-06-26 19:41:00,0.60565,0.60586,0.60565,0.60578,57100000.0
2006-06-26 19:42:00,0.6058,0.60598,0.60576,0.60576,74099999.0
2006-06-26 19:43:00,0.60578,0.60589,0.60569,0.60569,99699998.0
2006-06-26 19:44:00,0.60582,0.60592,0.60572,0.60575,116100000.0
2006-06-26 19:45:00,0.60542,0.60568,0.60503,0.60504,166499997.0
2006-06-26 19:46:00,0.60501,0.60533,0.60498,0.6053,124099999.0
2006-06-26 19:47:00,0.60529,0.60531,0.6052,0.60531,51000000.0
2006-06-26 19:48:00,0.60531,0.60537,0.60525,0.60525,69100000.0
2006-06-26 19:49:00,0.6053,0.60567,0.6053,0.60533,106899998.0
2006-06-26 19:50:00,0.6056,0.60577,0.60533,0.60537,99500000.0
2006-06-26 19:51:00,0.6054,0.60546,0.60533,0.60539,151799999.0
2006-06-26 19:52:00,0.60541,0.60557,0.60538,0.60557,95900000.0
2006-06-26 19:53:00,0.60557,0.60557,0.60536,0.60538,103000000.0
2006-06-26 19:54:00,0.60538,0.60556,0.60538,0.60555,132599999.0
2006-06-26 19:55:00,0.6055,0.60562,0.60548,0.6055,218099999.0
2006-06-26 19:56:00,0.6054,0.60547,0.6053,0.60537,276299999.0
2006-06-26 19:57:00,0.60542,0.60549,0.60533,0.60533,168000001.0
2006-06-26 19:58:00,0.60534,0.60534,0.60517,0.60521,193600003.0
2006-06-26 19:59:00,0.60516,0.60521,0.60507,0.60507,72499999.0
2006-06-26 20:00:00,0.60507,0.60518,0.60505,0.6051,279700001.0
2006-06-26 20:01:00,0.60513,0.60529,0.60513,0.60515,136500001.0
2006-06-26 20:02:00,0.60519,0.60525,0.60517,0.60517,111900001.0
2006-06-26 20:03:00,0.60523,0.60523,0.6051,0.6052,64700000.0
2006-06-26 20:04:00,0.60522,0.60527,0.60512,0.60523,155200002.0
2006-06-26 20:05:00,0.60528,0.6053,0.60515,0.6053,170500000.0
2006-06-26 20:06:00,0.6053,0.6053,0.60515,0.60525,248699999.0
2006-06-26 20:07:00,0.60523,0.60523,0.60505,0.60505,83700000.0
2006-06-26 20:08:00,0.6051,0.60515,0.6051,0.60512,68800001.0
2006-06-26 20:09:00,0.6051,0.6052,0.6049,0.6051,96300000.0
2006-06-26 20:10:00,0.60505,0.60515,0.60505,0.60512,126100001.0
2006-06-26 20:11:00,0.6051,0.60512,0.6051,0.60512,78199998.0
2006-06-26 20:12:00,0.60525,0.60525,0.60515,0.6052,121500000.0
2006-06-26 20:13:00,0.60528,0.60536,0.60501,0.60525,119299999.0
2006-06-26 20:14:00,0.60533,0.60535,0.60525,0.60535,112300000.0
2006-06-26 20:15:00,0.60525,0.60539,0.60521,0.60529,96800000.0
2006-06-26 20:16:00,0.6053,0.6054,0.6052,0.6052,364699999.0
2006-06-26 20:17:00,0.60517,0.60533,0.60517,0.6053,190100000.0
2006-06-26 20:18:00,0.60527,0.6053,0.60522,0.6053,148000000.0
2006-06-26 20:19:00,0.6053,0.6053,0.60525,0.6053,60700000.0
2006-06-26 20:20:00,0.60535,0.60535,0.6052,0.60525,57900001.0
2006-06-26 20:21:00,0.60527,0.60535,0.60525,0.6053,67700000.0
2006-06-26 20:22:00,0.60525,0.60525,0.60512,0.60518,118900000.0
2006-06-26 20:23:00,0.60514,0.60514,0.60489,0.60514,61399999.0
2006-06-26 20:24:00,0.60515,0.60515,0.60485,0.60515,116000001.0
2006-06-26 20:25:00,0.60513,0.60515,0.605,0.60505,158900002.0
2006-06-26 20:26:00,0.6051,0.60515,0.605,0.60505,53400001.0
2006-06-26 20:27:00,0.60505,0.60513,0.60505,0.60513,146500000.0
2006-06-26 20:28:00,0.60515,0.60515,0.6051,0.60515,49900000.0
2006-06-26 20:29:00,0.60515,0.60525,0.60512,0.60522,234800000.0
2006-06-26 20:30:00,0.60528,0.60544,0.60523,0.60537,335400000.0
2006-06-26 20:31:00,0.60543,0.60545,0.60534,0.60545,153300002.0
2006-06-26 20:32:00,0.60537,0.60587,0.60537,0.60582,94499999.0
2006-06-26 20:33:00,0.60578,0.60578,0.60561,0.60565,158099999.0
2006-06-26 20:34:00,0.60565,0.60565,0.60547,0.60557,90700000.0
2006-06-26 20:35:00,0.6056,0.6056,0.6055,0.60555,58700000.0
2006-06-26 20:36:00,0.60555,0.60562,0.60543,0.60544,234200002.0
2006-06-26 20:37:00,0.60543,0.60561,0.60539,0.60541,205299998.0
2006-06-26 20:38:00,0.6054,0.60542,0.60535,0.6054,257599999.0
2006-06-26 20:39:00,0.6054,0.60545,0.6054,0.60545,44600000.0
2006-06-26 20:40:00,0.6054,0.6055,0.60535,0.6054,182099998.0
2006-06-26 20:41:00,0.60536,0.60536,0.60513,0.60513,181900001.0
2006-06-26 20:42:00,0.60505,0.6051,0.60497,0.60505,117300001.0
2006-06-26 20:43:00,0.60505,0.60515,0.60505,0.60505,133100001.0
2006-06-26 20:44:00,0.60498,0.60507,0.60498,0.60507,30400000.0
2006-06-26 20:45:00,0.60502,0.6051,0.60497,0.605,44600000.0
2006-06-26 20:46:00,0.60507,0.60507,0.60491,0.60491,42300000.0
2006-06-26 20:47:00,0.60503,0.60516,0.60503,0.60515,54400000.0
2006-06-26 20:48:00,0.60511,0.60521,0.60505,0.60505,45500000.0
2006-06-26 20:49:00,0.60504,0.60517,0.60503,0.60517,108299999.0
2006-06-26 20:50:00,0.6052,0.60523,0.60513,0.60515,177500002.0
2006-06-26 20:51:00,0.60515,0.60525,0.60515,0.6052,93699998.0
2006-06-26 20:52:00,0.6052,0.6053,0.60515,0.60515,119999998.0
2006-06-26 20:53:00,0.60515,0.60515,0.60449,0.60449,270200002.0
2006-06-26 20:54:00,0.6045,0.60475,0.6045,0.6047,217000000.0
2006-06-26 20:55:00,0.6047,0.6047,0.60465,0.60465,12700000.0
2006-06-26 20:56:00,0.60468,0.6048,0.60445,0.60473,77599999.0
2006-06-26 20:57:00,0.6047,0.6048,0.60455,0.6047,94700000.0
2006-06-26 20:58:00,0.60467,0.60474,0.60453,0.60458,243000001.0
2006-06-26 20:59:00,0.60465,0.60475,0.6046,0.60465,171199998.0
2006-06-26 21:00:00,0.60465,0.60468,0.6046,0.60465,217300001.0
2006-06-26 21:01:00,0.60455,0.60467,0.60455,0.60467,130500000.0
2006-06-26 21:02:00,0.60465,0.6047,0.60462,0.60465,144699998.0
2006-06-26 21:03:00,0.6047,0.60475,0.6046,0.60475,70800000.0
2006-06-26 21:04:00,0.60465,0.6047,0.6046,0.6046,86100000.0
2006-06-26 21:05:00,0.6047,0.60475,0.6046,0.60465,85199999.0
2006-06-26 21:06:00,0.6046,0.60475,0.6046,0.60465,127800000.0
2006-06-26 21:07:00,0.6047,0.6047,0.60465,0.60465,46000000.0
2006-06-26 21:08:00,0.60465,0.6047,0.60455,0.60465,122100000.0
2006-06-26 21:09:00,0.60465,0.60475,0.6046,0.6047,159599999.0
2006-06-26 21:10:00,0.60465,0.6047,0.60465,0.6047,112299999.0
2006-06-26 21:11:00,0.60465,0.60465,0.60465,0.60465,11200000.0
2006-06-26 21:12:00,0.6046,0.60472,0.6046,0.60467,136800001.0
2006-06-26 21:13:00,0.60463,0.60468,0.6046,0.60465,81200000.0
2006-06-26 21:14:00,0.6047,0.6047,0.60465,0.60465,116400001.0
2006-06-26 21:15:00,0.60465,0.60475,0.6046,0.60465,157399998.0
2006-06-26 21:16:00,0.6047,0.6047,0.60453,0.6046,143799997.0
2006-06-26 21:17:00,0.6046,0.6047,0.6045,0.6047,171400002.0
2006-06-26 21:18:00,0.6047,0.6047,0.6046,0.60467,203100000.0
2006-06-26 21:19:00,0.6047,0.6047,0.6046,0.60465,140699999.0
2006-06-26 21:20:00,0.6047,0.60475,0.60455,0.6046,265599999.0
2006-06-26 21:21:00,0.6047,0.6047,0.6046,0.6047,90100000.0
2006-06-26 21:22:00,0.6047,0.6047,0.6046,0.60465,104500000.0
2006-06-26 21:23:00,0.60465,0.6047,0.6046,0.6047,203300000.0
2006-06-26 21:24:00,0.6047,0.6047,0.6046,0.60465,81500000.0
2006-06-26 21:25:00,0.60465,0.6047,0.60465,0.6047,109300000.0
2006-06-26 21:26:00,0.60467,0.6047,0.6046,0.60463,146100002.0
2006-06-26 21:27:00,0.60465,0.6047,0.6046,0.6047,89200001.0
2006-06-26 21:28:00,0.6047,0.6047,0.60465,0.60465,43800000.0
2006-06-26 21:29:00,0.60465,0.6047,0.6045,0.6046,109900000.0
2006-06-26 21:30:00,0.60467,0.60475,0.6046,0.6047,214199999.0
2006-06-26 21:31:00,0.6047,0.6047,0.60465,0.60465,16600000.0
2006-06-26 21:32:00,0.60465,0.6047,0.6046,0.6047,53899999.0
2006-06-26 21:33:00,0.6047,0.6047,0.60465,0.6047,51700000.0
2006-06-26 21:34:00,0.6047,0.6047,0.60457,0.60465,88599999.0
2006-06-26 21:35:00,0.60465,0.6047,0.60462,0.60465,190100001.0
2006-06-26 21:36:00,0.60465,0.60475,0.60457,0.6047,211599999.0
2006-06-26 21:37:00,0.60467,0.60475,0.60465,0.6047,129700000.0
2006-06-26 21:38:00,0.6047,0.60475,0.60465,0.60467,65000000.0
2006-06-26 21:39:00,0.60465,0.6047,0.60455,0.60467,94099999.0
2006-06-26 21:40:00,0.6047,0.60475,0.60455,0.60473,203300000.0
2006-06-26 21:41:00,0.60465,0.6047,0.6046,0.6047,155400001.0
2006-06-26 21:42:00,0.60467,0.6047,0.60465,0.6047,71100000.0
2006-06-26 21:43:00,0.60465,0.60475,0.6046,0.6046,70100000.0
2006-06-26 21:44:00,0.6047,0.6047,0.6045,0.6045,86900001.0
2006-06-26 21:45:00,0.60465,0.6047,0.60457,0.60465,95299999.0
2006-06-26 21:46:00,0.60463,0.6047,0.60462,0.60462,66800000.0
2006-06-26 21:47:00,0.60465,0.6047,0.60465,0.6047,82900001.0
2006-06-26 21:48:00,0.6047,0.6047,0.6047,0.6047,73399999.0
2006-06-26 21:49:00,0.60465,0.6047,0.60455,0.60463,114200002.0
2006-06-26 21:50:00,0.6047,0.60475,0.6046,0.60467,108000000.0
2006-06-26 21:51:00,0.60465,0.6047,0.60462,0.6047,152400002.0
2006-06-26 21:52:00,0.60465,0.6048,0.60462,0.6047,60499999.0
2006-06-26 21:53:00,0.6046,0.6047,0.6046,0.6047,70099999.0
2006-06-26 21:54:00,0.6047,0.6047,0.6046,0.60465,68200000.0
2006-06-26 21:55:00,0.60465,0.6047,0.60463,0.60465,55000000.0
2006-06-26 21:56:00,0.6047,0.6047,0.6046,0.6046,115900002.0
2006-06-26 21:57:00,0.60465,0.6047,0.60455,0.60467,172899998.0
2006-06-26 21:58:00,0.60465,0.6047,0.60465,0.6047,63800000.0
2006-06-26 21:59:00,0.60465,0.60475,0.60465,0.60465,103700003.0
2006-06-26 22:00:00,0.60465,0.6047,0.6046,0.6047,125100000.0
2006-06-26 22:01:00,0.60467,0.6047,0.6046,0.60465,107000000.0
2006-06-26 22:02:00,0.6047,0.6047,0.60465,0.60465,77499999.0
2006-06-26 22:03:00,0.6047,0.6047,0.60467,0.60468,48600000.0
2006-06-26 22:04:00,0.60465,0.6047,0.6046,0.60465,77099998.0
2006-06-26 22:05:00,0.6046,0.60475,0.6046,0.60462,141499998.0
2006-06-26 22:06:00,0.6046,0.6048,0.6045,0.60465,98700001.0
2006-06-26 22:07:00,0.60465,0.6047,0.6046,0.6046,104900000.0
2006-06-26 22:08:00,0.60465,0.6048,0.6046,0.6048,42200000.0
2006-06-26 22:09:00,0.6047,0.6047,0.6046,0.60467,55200000.0
2006-06-26 22:10:00,0.60465,0.6047,0.6046,0.60465,80000000.0
2006-06-26 22:11:00,0.60457,0.6047,0.60457,0.6047,107399999.0
2006-06-26 22:12:00,0.60465,0.6047,0.60457,0.60463,149800003.0
2006-06-26 22:13:00,0.60475,0.60475,0.6046,0.60465,96700000.0
2006-06-26 22:14:00,0.6047,0.6047,0.60455,0.60467,79500000.0
2006-06-26 22:15:00,0.60467,0.6047,0.6046,0.60465,178300001.0
2006-06-26 22:16:00,0.60463,0.60472,0.60463,0.60465,49000000.0
2006-06-26 22:17:00,0.6047,0.6047,0.6046,0.6047,75400001.0
2006-06-26 22:18:00,0.6047,0.6047,0.60455,0.60455,68600000.0
2006-06-26 22:19:00,0.60465,0.60475,0.60455,0.60465,128399999.0
2006-06-26 22:20:00,0.6047,0.6047,0.60465,0.60465,74200000.0
2006-06-26 22:21:00,0.6047,0.6047,0.6046,0.60465,129299997.0
2006-06-26 22:22:00,0.60473,0.60473,0.6046,0.6046,80100001.0
2006-06-26 22:23:00,0.6046,0.60475,0.6046,0.6047,94500000.0
2006-06-26 22:24:00,0.6046,0.6047,0.60457,0.6047,147300000.0
2006-06-26 22:25:00,0.6046,0.6047,0.6046,0.60465,101999999.0
2006-06-26 22:26:00,0.60465,0.6047,0.60462,0.6047,75100000.0
2006-06-26 22:27:00,0.6046,0.60475,0.6046,0.60475,70600000.0
2006-06-26 22:28:00,0.60455,0.60467,0.60455,0.60467,51900000.0
2006-06-26 22:29:00,0.60465,0.6047,0.60465,0.60465,37500000.0
2006-06-26 22:30:00,0.6047,0.60475,0.60465,0.6047,142300001.0
2006-06-26 22:31:00,0.6047,0.6047,0.60457,0.60457,71100000.0
2006-06-26 22:32:00,0.6047,0.6047,0.6047,0.6047,26200000.0
2006-06-26 22:33:00,0.60465,0.6047,0.60465,0.6047,118099999.0
2006-06-26 22:34:00,0.60465,0.6047,0.6044,0.60467,144299996.0
2006-06-26 22:35:00,0.60472,0.60472,0.60463,0.60463,97000000.0
2006-06-26 22:36:00,0.60465,0.6047,0.6046,0.60465,102700001.0
2006-06-26 22:37:00,0.60465,0.60465,0.6046,0.60465,157299999.0
2006-06-26 22:38:00,0.60455,0.60465,0.6044,0.60465,109100002.0
2006-06-26 22:39:00,0.60465,0.6047,0.60465,0.6047,30200000.0
2006-06-26 22:40:00,0.60465,0.6047,0.60455,0.6046,61200000.0
2006-06-26 22:41:00,0.60465,0.60465,0.60462,0.60465,59799999.0
2006-06-26 22:42:00,0.60465,0.60473,0.6046,0.60473,124900000.0
2006-06-26 22:43:00,0.60465,0.60475,0.6045,0.60465,177099998.0
2006-06-26 22:44:00,0.6047,0.60472,0.60457,0.60457,136900000.0
2006-06-26 22:45:00,0.60465,0.60475,0.6046,0.60465,211099999.0
2006-06-26 22:46:00,0.60467,0.6047,0.60445,0.6046,165100001.0
2006-06-26 22:47:00,0.6046,0.6047,0.6046,0.60468,37300000.0
2006-06-26 22:48:00,0.60463,0.60475,0.6045,0.60465,122799999.0
2006-06-26 22:49:00,0.60465,0.60465,0.60465,0.60465,40500000.0
2006-06-26 22:50:00,0.6047,0.6047,0.6044,0.60465,226200002.0
2006-06-26 22:51:00,0.60465,0.6047,0.60457,0.6046,135799999.0
2006-06-26 22:52:00,0.60467,0.60467,0.6046,0.60465,106599999.0
2006-06-26 22:53:00,0.6047,0.6047,0.6046,0.6047,102700000.0
2006-06-26 22:54:00,0.60468,0.6047,0.6046,0.6046,82999999.0
2006-06-26 22:55:00,0.6046,0.60475,0.6046,0.6046,120799999.0
2006-06-26 22:56:00,0.6047,0.60472,0.6046,0.60465,86300000.0
2006-06-26 22:57:00,0.60465,0.6048,0.60462,0.60468,85900001.0
2006-06-26 22:58:00,0.60465,0.60475,0.6046,0.60465,110300000.0
2006-06-26 22:59:00,0.6045,0.6047,0.60445,0.60445,138400001.0
2006-06-26 23:00:00,0.6045,0.6047,0.6045,0.60465,92600000.0
2006-06-26 23:01:00,0.6042,0.60452,0.60401,0.60452,144299999.0
2006-06-26 23:02:00,0.60453,0.60453,0.60422,0.60435,60599998.0
2006-06-26 23:03:00,0.60463,0.60465,0.60416,0.60443,75000000.0
2006-06-26 23:04:00,0.60461,0.60465,0.60426,0.6044,120300001.0
2006-06-26 23:05:00,0.6045,0.60474,0.6045,0.60458,59100000.0
2006-06-26 23:06:00,0.60456,0.60456,0.60446,0.60453,65099999.0
2006-06-26 23:07:00,0.60456,0.60463,0.60443,0.60443,78400000.0
2006-06-26 23:08:00,0.60445,0.60463,0.60435,0.60452,105800000.0
2006-06-26 23:09:00,0.60446,0.60465,0.6043,0.60461,140900001.0
2006-06-26 23:10:00,0.60463,0.60466,0.60449,0.60449,92200000.0
2006-06-26 23:11:00,0.60451,0.60472,0.60451,0.60455,75699999.0
2006-06-26 23:12:00,0.60449,0.60467,0.60449,0.6046,71299999.0
2006-06-26 23:13:00,0.60442,0.60444,0.60421,0.60439,48199999.0
2006-06-26 23:14:00,0.60414,0.60414,0.60387,0.60399,77999999.0
2006-06-26 23:15:00,0.60423,0.60435,0.604,0.60419,117100000.0
2006-06-26 23:16:00,0.60398,0.60419,0.60391,0.60405,185599996.0
2006-06-26 23:17:00,0.60399,0.6041,0.60378,0.60388,93799999.0
2006-06-26 23:18:00,0.60393,0.60439,0.60386,0.60424,138800001.0
2006-06-26 23:19:00,0.6041,0.60426,0.60404,0.60414,79700001.0
2006-06-26 23:20:00,0.60413,0.60418,0.60391,0.60408,102900000.0
2006-06-26 23:21:00,0.60392,0.60408,0.60384,0.60397,151900002.0
2006-06-26 23:22:00,0.60384,0.60401,0.60384,0.60401,115300000.0
2006-06-26 23:23:00,0.60397,0.60401,0.6038,0.6038,62199999.0
2006-06-26 23:24:00,0.60383,0.60401,0.60377,0.60395,86600000.0
2006-06-26 23:25:00,0.60401,0.60401,0.60389,0.60392,90200001.0
2006-06-26 23:26:00,0.60387,0.60399,0.60371,0.6038,90399998.0
2006-06-26 23:27:00,0.60392,0.60404,0.60365,0.60365,132599999.0
2006-06-26 23:28:00,0.60465,0.6047,0.6046,0.6047,56100001.0
2006-06-26 23:29:00,0.6047,0.6047,0.6046,0.60465,75500000.0
2006-06-26 23:30:00,0.6046,0.6047,0.6046,0.6047,72900000.0
2006-06-26 23:31:00,0.60465,0.6047,0.60465,0.60465,91600000.0
2006-06-26 23:32:00,0.60461,0.60461,0.6042,0.60421,78800000.0
2006-06-26 23:33:00,0.60405,0.60417,0.60405,0.6041,48900000.0
2006-06-26 23:34:00,0.6041,0.60415,0.60405,0.6041,62700000.0
2006-06-26 23:35:00,0.60415,0.6042,0.60405,0.6042,76800001.0
2006-06-26 23:36:00,0.60412,0.6042,0.60405,0.60415,57200000.0
2006-06-26 23:37:00,0.60415,0.60415,0.60412,0.60415,67100000.0
2006-06-26 23:38:00,0.60417,0.60423,0.60411,0.60423,69700000.0
2006-06-26 23:39:00,0.60414,0.60424,0.60409,0.60409,112299999.0
2006-06-26 23:40:00,0.60408,0.60408,0.60397,0.60397,20700000.0
2006-06-26 23:41:00,0.60395,0.60395,0.60385,0.60395,49500001.0
2006-06-26 23:42:00,0.60385,0.6039,0.60385,0.6039,18200000.0
2006-06-26 23:43:00,0.60386,0.60386,0.60362,0.60373,58199999.0
2006-06-26 23:44:00,0.60366,0.60366,0.60344,0.60353,89399999.0
2006-06-26 23:45:00,0.60351,0.60362,0.60348,0.60348,120600001.0
2006-06-26 23:46:00,0.6035,0.6036,0.6035,0.60355,93900000.0
2006-06-26 23:47:00,0.60357,0.60357,0.60325,0.60325,110100001.0
2006-06-26 23:48:00,0.60334,0.60351,0.60333,0.60347,89500000.0
2006-06-26 23:49:00,0.60343,0.60344,0.60333,0.60339,93299999.0
2006-06-26 23:50:00,0.60335,0.60345,0.60335,0.60345,26600000.0
2006-06-26 23:51:00,0.6034,0.60345,0.60332,0.60345,59999999.0
2006-06-26 23:52:00,0.6034,0.60372,0.6034,0.60369,114499999.0
2006-06-26 23:53:00,0.60367,0.60375,0.60362,0.60375,71400000.0
2006-06-26 23:54:00,0.60368,0.60368,0.60332,0.60367,64100000.0
2006-06-26 23:55:00,0.60378,0.60382,0.60374,0.60377,72600001.0
2006-06-26 23:56:00,0.60378,0.60378,0.60345,0.60367,122799998.0
2006-06-26 23:57:00,0.60372,0.60382,0.60372,0.60378,91299999.0
2006-06-26 23:58:00,0.6038,0.60385,0.60375,0.60385,21000000.0
2006-06-26 23:59:00,0.60372,0.60381,0.60364,0.6037,103600001.0
2006-06-27 00:00:00,0.60385,0.60385,0.6038,0.6038,87099998.0
2006-06-27 00:01:00,0.60377,0.60377,0.60372,0.60372,93199999.0
2006-06-27 00:02:00,0.60378,0.60382,0.60371,0.60374,64800000.0
2006-06-27 00:03:00,0.60377,0.6039,0.60372,0.6039,49400000.0
2006-06-27 00:04:00,0.60395,0.60395,0.60385,0.6039,80299999.0
2006-06-27 00:05:00,0.60395,0.60395,0.60385,0.60385,40300000.0
2006-06-27 00:06:00,0.60386,0.60389,0.60381,0.60387,97299997.0
2006-06-27 00:07:00,0.6038,0.60385,0.6038,0.6038,59800001.0
2006-06-27 00:08:00,0.60375,0.60385,0.60375,0.60385,86900000.0
2006-06-27 00:09:00,0.6038,0.60385,0.60375,0.60385,103600000.0
2006-06-27 00:10:00,0.60372,0.60387,0.60372,0.60385,53600000.0
2006-06-27 00:11:00,0.6038,0.60385,0.60373,0.60382,93299999.0
2006-06-27 00:12:00,0.60385,0.60385,0.6038,0.60382,24800000.0
2006-06-27 00:13:00,0.60385,0.6039,0.60377,0.6039,125400000.0
2006-06-27 00:14:00,0.6038,0.60385,0.60365,0.60385,87200002.0
2006-06-27 00:15:00,0.60382,0.60385,0.60382,0.60385,59499999.0
2006-06-27 00:16:00,0.60385,0.60385,0.60375,0.6038,65200000.0
2006-06-27 00:17:00,0.6038,0.6039,0.60375,0.60385,98600000.0
2006-06-27 00:18:00,0.60385,0.60385,0.6037,0.6038,66100000.0
2006-06-27 00:19:00,0.6038,0.6039,0.6038,0.6039,73299999.0
2006-06-27 00:20:00,0.60382,0.60389,0.60382,0.60389,65999998.0
2006-06-27 00:21:00,0.60385,0.60395,0.60385,0.60395,135799998.0
2006-06-27 00:22:00,0.60387,0.60393,0.60381,0.60393,47700000.0
2006-06-27 00:23:00,0.60389,0.60389,0.60372,0.60385,80300001.0
2006-06-27 00:24:00,0.60389,0.60393,0.60385,0.60393,47200000.0
2006-06-27 00:25:00,0.60397,0.604,0.60385,0.60385,112700000.0
2006-06-27 00:26:00,0.6039,0.6039,0.6039,0.6039,48300000.0
2006-06-27 00:27:00,0.6039,0.604,0.6039,0.60395,56200000.0
2006-06-27 00:28:00,0.60382,0.60395,0.60382,0.60395,159900003.0
2006-06-27 00:29:00,0.60394,0.6041,0.60394,0.60403,62400000.0
2006-06-27 00:30:00,0.6041,0.6041,0.6038,0.6038,94700001.0
2006-06-27 00:31:00,0.604,0.60405,0.60397,0.604,88200000.0
2006-06-27 00:32:00,0.60402,0.60402,0.60394,0.60398,87800000.0
2006-06-27 00:33:00,0.60402,0.60402,0.6038,0.6038,106699999.0
2006-06-27 00:34:00,0.60395,0.60395,0.6039,0.60395,59300000.0
2006-06-27 00:35:00,0.6039,0.60399,0.60387,0.60398,90899999.0
2006-06-27 00:36:00,0.60405,0.60407,0.60397,0.60398,84899999.0
2006-06-27 00:37:00,0.60415,0.60415,0.60395,0.60402,130699999.0
2006-06-27 00:38:00,0.60405,0.60405,0.60395,0.60405,59000000.0
2006-06-27 00:39:00,0.60402,0.60402,0.60391,0.60402,145700000.0
2006-06-27 00:40:00,0.604,0.60405,0.60397,0.604,55199999.0
2006-06-27 00:41:00,0.60405,0.60405,0.60385,0.604,58100000.0
2006-06-27 00:42:00,0.60394,0.60398,0.60391,0.60391,55300000.0
2006-06-27 00:43:00,0.60399,0.60402,0.6039,0.6039,57299999.0
2006-06-27 00:44:00,0.60395,0.60395,0.60385,0.60385,50199999.0
2006-06-27 00:45:00,0.60385,0.60395,0.60385,0.6039,60599999.0
2006-06-27 00:46:00,0.60392,0.60398,0.60392,0.60398,57399999.0
2006-06-27 00:47:00,0.60405,0.60405,0.604,0.604,15200000.0
2006-06-27 00:48:00,0.60405,0.6041,0.604,0.60405,116699999.0
2006-06-27 00:49:00,0.604,0.60413,0.60398,0.60413,89999999.0
2006-06-27 00:50:00,0.6041,0.60415,0.604,0.60415,79500000.0
2006-06-27 00:51:00,0.60418,0.60418,0.60412,0.60412,33999999.0
2006-06-27 00:52:00,0.6042,0.60428,0.60415,0.60423,69000000.0
2006-06-27 00:53:00,0.60421,0.60432,0.60417,0.60432,93499999.0
2006-06-27 00:54:00,0.6043,0.60435,0.60423,0.60435,152299999.0
2006-06-27 00:55:00,0.60435,0.60435,0.60432,0.60435,47000001.0
2006-06-27 00:56:00,0.60435,0.60435,0.6043,0.60433,57500000.0
2006-06-27 00:57:00,0.60428,0.60428,0.6042,0.60428,78099999.0
2006-06-27 00:58:00,0.6043,0.60435,0.60425,0.60435,98500000.0
2006-06-27 00:59:00,0.60425,0.60434,0.60424,0.6043,115299999.0
2006-06-27 01:00:00,0.60425,0.60435,0.60425,0.6043,39200000.0
2006-06-27 01:01:00,0.6043,0.6044,0.6043,0.6044,38299999.0
2006-06-27 01:02:00,0.60433,0.60433,0.60427,0.60427,27100000.0
2006-06-27 01:03:00,0.60427,0.6043,0.6042,0.60425,42000000.0
2006-06-27 01:04:00,0.60423,0.60434,0.60417,0.60434,93100001.0
2006-06-27 01:05:00,0.6043,0.6043,0.60423,0.60423,33900000.0
2006-06-27 01:06:00,0.60434,0.60444,0.60427,0.60442,82400000.0
2006-06-27 01:07:00,0.60445,0.60445,0.6044,0.60445,34200000.0
2006-06-27 01:08:00,0.60437,0.6044,0.60437,0.6044,36200000.0
2006-06-27 01:09:00,0.60445,0.60445,0.60435,0.60442,90199998.0
2006-06-27 01:10:00,0.60437,0.6044,0.60437,0.6044,35800000.0
2006-06-27 01:11:00,0.6044,0.60458,0.60435,0.60435,83999999.0
2006-06-27 01:12:00,0.6044,0.60455,0.6044,0.60443,110800000.0
2006-06-27 01:13:00,0.60457,0.60457,0.6045,0.60455,80600000.0
2006-06-27 01:14:00,0.60445,0.60455,0.60445,0.60447,37400000.0
2006-06-27 01:15:00,0.60467,0.6049,0.60467,0.60478,94600002.0
2006-06-27 01:16:00,0.60475,0.60498,0.60475,0.60498,65600001.0
2006-06-27 01:17:00,0.60501,0.60501,0.60499,0.60499,13600000.0
2006-06-27 01:18:00,0.60494,0.60499,0.60482,0.60498,140400001.0
2006-06-27 01:19:00,0.60494,0.60517,0.60494,0.6051,39900000.0
2006-06-27 01:20:00,0.60501,0.60501,0.60485,0.60485,68500001.0
2006-06-27 01:21:00,0.60476,0.60486,0.60471,0.60471,77699999.0
2006-06-27 01:22:00,0.60454,0.60467,0.60454,0.60467,30400000.0
2006-06-27 01:23:00,0.60468,0.60477,0.60465,0.6047,77399999.0
2006-06-27 01:24:00,0.60468,0.60473,0.6046,0.60473,93600001.0
2006-06-27 01:25:00,0.60467,0.60467,0.60459,0.60467,39000000.0
2006-06-27 01:26:00,0.60468,0.60469,0.60458,0.60466,109699998.0
2006-06-27 01:27:00,0.60466,0.60491,0.60466,0.60488,94800001.0
2006-06-27 01:28:00,0.60485,0.6049,0.60475,0.6048,164000000.0
2006-06-27 01:29:00,0.6048,0.6049,0.60471,0.60485,47900000.0
2006-06-27 01:30:00,0.6049,0.6049,0.60474,0.60474,21500000.0
2006-06-27 01:31:00,0.6048,0.60485,0.60475,0.60485,78099999.0
2006-06-27 01:32:00,0.6048,0.60485,0.6048,0.60485,102899999.0
2006-06-27 01:33:00,0.60475,0.60476,0.60458,0.6047,50400001.0
2006-06-27 01:34:00,0.60485,0.60485,0.6047,0.6048,79700001.0
2006-06-27 01:35:00,0.6048,0.60485,0.60478,0.6048,84599999.0
2006-06-27 01:36:00,0.60485,0.60485,0.60475,0.60475,126700000.0
2006-06-27 01:37:00,0.60481,0.60491,0.6048,0.60486,58200001.0
2006-06-27 01:38:00,0.60479,0.6051,0.60475,0.6051,55700000.0
2006-06-27 01:39:00,0.60505,0.60531,0.60505,0.60523,81700000.0
2006-06-27 01:40:00,0.60535,0.60535,0.6051,0.6051,83500000.0
2006-06-27 01:41:00,0.60527,0.6053,0.60515,0.60517,52400000.0
2006-06-27 01:42:00,0.60515,0.60525,0.60515,0.6052,37500000.0
2006-06-27 01:43:00,0.60518,0.60518,0.60503,0.60503,53400000.0
2006-06-27 01:44:00,0.6051,0.60525,0.60507,0.60525,76500001.0
2006-06-27 01:45:00,0.60524,0.60524,0.60502,0.60509,104000003.0
2006-06-27 01:46:00,0.60499,0.60514,0.60491,0.60491,95900001.0
2006-06-27 01:47:00,0.60498,0.605,0.60493,0.60495,87499999.0
2006-06-27 01:48:00,0.605,0.60508,0.60494,0.605,113299999.0
2006-06-27 01:49:00,0.605,0.60505,0.60495,0.60504,81499999.0
2006-06-27 01:50:00,0.60506,0.60506,0.60483,0.6049,65599999.0
2006-06-27 01:51:00,0.6049,0.60493,0.60487,0.60492,45100000.0
2006-06-27 01:52:00,0.6049,0.60518,0.6049,0.60518,63100000.0
2006-06-27 01:53:00,0.60528,0.60528,0.60516,0.60523,67000001.0
2006-06-27 01:54:00,0.60528,0.60545,0.60527,0.60545,89200000.0
2006-06-27 01:55:00,0.60543,0.60547,0.60525,0.60535,119900002.0
2006-06-27 01:56:00,0.60547,0.60558,0.60536,0.60538,93599999.0
2006-06-27 01:57:00,0.60534,0.60551,0.60534,0.6054,83400000.0
2006-06-27 01:58:00,0.60537,0.60553,0.60537,0.60553,78999999.0
2006-06-27 01:59:00,0.60539,0.60555,0.60531,0.60533,45599999.0
2006-06-27 02:00:00,0.60521,0.6055,0.60521,0.60535,131800001.0
2006-06-27 02:01:00,0.60543,0.60547,0.60502,0.60519,75700000.0
2006-06-27 02:02:00,0.6052,0.6052,0.60472,0.60472,149100002.0
2006-06-27 02:03:00,0.60471,0.60508,0.60471,0.60488,84400000.0
2006-06-27 02:04:00,0.60503,0.60517,0.60491,0.60491,122200001.0
2006-06-27 02:05:00,0.60499,0.60499,0.60487,0.60489,47800000.0
2006-06-27 02:06:00,0.60484,0.60493,0.60459,0.60477,131500001.0
2006-06-27 02:07:00,0.60478,0.60488,0.60478,0.60478,62199999.0
2006-06-27 02:08:00,0.60472,0.60493,0.60472,0.60472,54999999.0
2006-06-27 02:09:00,0.60462,0.60467,0.60458,0.60467,53200000.0
2006-06-27 02:10:00,0.60476,0.60478,0.60467,0.60477,93899998.0
2006-06-27 02:11:00,0.60477,0.60479,0.60472,0.60478,96500000.0
2006-06-27 02:12:00,0.60464,0.60473,0.60464,0.60473,18400000.0
2006-06-27 02:13:00,0.60455,0.60465,0.60448,0.60448,72800002.0
2006-06-27 02:14:00,0.60451,0.60469,0.60451,0.60459,96800001.0
2006-06-27 02:15:00,0.60458,0.60473,0.60458,0.60465,110500003.0
2006-06-27 02:16:00,0.60462,0.60477,0.60462,0.60462,106300000.0
2006-06-27 02:17:00,0.60467,0.60478,0.60467,0.60478,32700000.0
2006-06-27 02:18:00,0.60469,0.60485,0.60469,0.60481,54100000.0
2006-06-27 02:19:00,0.6048,0.6049,0.60475,0.60477,67800000.0
2006-06-27 02:20:00,0.60484,0.60484,0.60467,0.6047,103700002.0
2006-06-27 02:21:00,0.60472,0.60478,0.6047,0.6047,101800000.0
2006-06-27 02:22:00,0.60465,0.60465,0.60455,0.60463,62200000.0
2006-06-27 02:23:00,0.6045,0.60472,0.6045,0.6046,138499999.0
2006-06-27 02:24:00,0.6047,0.60481,0.60467,0.60472,103200001.0
2006-06-27 02:25:00,0.60475,0.6048,0.6046,0.6047,82900002.0
2006-06-27 02:26:00,0.60478,0.60485,0.60467,0.60467,108299999.0
2006-06-27 02:27:00,0.6047,0.6047,0.60455,0.60455,16600000.0
2006-06-27 02:28:00,0.60465,0.60475,0.60465,0.60475,80299999.0
2006-06-27 02:29:00,0.60475,0.60475,0.6046,0.60465,90900000.0
2006-06-27 02:30:00,0.60475,0.60475,0.60467,0.60475,59499999.0
2006-06-27 02:31:00,0.60475,0.6048,0.60465,0.6048,115900001.0
2006-06-27 02:32:00,0.6047,0.60483,0.6047,0.60483,83199998.0
2006-06-27 02:33:00,0.60485,0.60485,0.6048,0.60485,40300000.0
2006-06-27 02:34:00,0.60478,0.60492,0.60474,0.60488,105999999.0
2006-06-27 02:35:00,0.60485,0.60501,0.60485,0.60497,80599999.0
2006-06-27 02:36:00,0.60502,0.60512,0.605,0.605,83200001.0
2006-06-27 02:37:00,0.6051,0.6051,0.60503,0.60507,49000000.0
2006-06-27 02:38:00,0.60518,0.60536,0.60517,0.60536,69200000.0
2006-06-27 02:39:00,0.6054,0.60555,0.6054,0.60545,28700000.0
2006-06-27 02:40:00,0.60546,0.60574,0.60546,0.6056,140300000.0
2006-06-27 02:41:00,0.6056,0.60566,0.6055,0.6056,80800000.0
2006-06-27 02:42:00,0.60557,0.60561,0.60553,0.60555,74900000.0
2006-06-27 02:43:00,0.60552,0.60562,0.60552,0.60562,32500000.0
2006-06-27 02:44:00,0.60565,0.60565,0.6056,0.6056,47999999.0
2006-06-27 02:45:00,0.60559,0.60559,0.6055,0.60558,54000000.0
2006-06-27 02:46:00,0.60545,0.60555,0.60545,0.60545,60500000.0
2006-06-27 02:47:00,0.60545,0.60555,0.60545,0.60555,32000000.0
2006-06-27 02:48:00,0.60557,0.60558,0.60557,0.60558,35100000.0
2006-06-27 02:49:00,0.6056,0.60565,0.60555,0.6056,37500000.0
2006-06-27 02:50:00,0.60571,0.60582,0.60571,0.60582,79700001.0
2006-06-27 02:51:00,0.60587,0.60587,0.60568,0.60568,150899997.0
2006-06-27 02:52:00,0.60566,0.60578,0.60563,0.60575,104400001.0
2006-06-27 02:53:00,0.60579,0.60591,0.60577,0.60591,80300003.0
2006-06-27 02:54:00,0.6058,0.60585,0.6058,0.60585,59099999.0
2006-06-27 02:55:00,0.60581,0.60581,0.60562,0.60562,83600000.0
2006-06-27 02:56:00,0.60568,0.60576,0.60563,0.60563,84900000.0
2006-06-27 02:57:00,0.60553,0.60555,0.60548,0.60552,69499998.0
2006-06-27 02:58:00,0.6055,0.6057,0.6055,0.6056,84600001.0
2006-06-27 02:59:00,0.6056,0.6056,0.60546,0.60546,105899999.0
2006-06-27 03:00:00,0.60546,0.60554,0.60546,0.60551,96599998.0
2006-06-27 03:01:00,0.6055,0.60555,0.6054,0.60555,106700000.0
2006-06-27 03:02:00,0.60544,0.60555,0.60544,0.60554,83399999.0
2006-06-27 03:03:00,0.60561,0.60571,0.60557,0.60557,64200000.0
2006-06-27 03:04:00,0.60583,0.60605,0.60583,0.60605,124299999.0
2006-06-27 03:05:00,0.60616,0.60667,0.60616,0.60667,139500002.0
2006-06-27 03:06:00,0.60661,0.60681,0.60648,0.60672,123599998.0
2006-06-27 03:07:00,0.6067,0.60672,0.60654,0.60659,112700001.0
2006-06-27 03:08:00,0.60645,0.60655,0.60645,0.60645,199200002.0
2006-06-27 03:09:00,0.60665,0.60675,0.60665,0.60675,30200000.0
2006-06-27 03:10:00,0.60687,0.60691,0.60673,0.60673,89000001.0
2006-06-27 03:11:00,0.60677,0.60692,0.60677,0.60682,53399999.0
2006-06-27 03:12:00,0.60728,0.60817,0.60728,0.60789,102799999.0
2006-06-27 03:13:00,0.60768,0.60768,0.60735,0.6074,80699999.0
2006-06-27 03:14:00,0.60741,0.60749,0.60733,0.60744,117099999.0
2006-06-27 03:15:00,0.60744,0.60744,0.60741,0.60742,93699998.0
2006-06-27 03:16:00,0.60744,0.60746,0.60737,0.60738,38400000.0
2006-06-27 03:17:00,0.60726,0.60726,0.60712,0.60712,92300001.0
2006-06-27 03:18:00,0.60719,0.60738,0.60719,0.60736,84600002.0
2006-06-27 03:19:00,0.60725,0.60748,0.60725,0.60735,98300001.0
2006-06-27 03:20:00,0.60749,0.60764,0.60737,0.60764,108100000.0
2006-06-27 03:21:00,0.60761,0.60766,0.60742,0.60752,195399999.0
2006-06-27 03:22:00,0.60746,0.60763,0.60738,0.60749,98200000.0
2006-06-27 03:23:00,0.60746,0.60747,0.60725,0.60725,46200000.0
2006-06-27 03:24:00,0.60715,0.60715,0.60695,0.60695,31900001.0
2006-06-27 03:25:00,0.60687,0.60689,0.60679,0.6068,49200000.0
2006-06-27 03:26:00,0.60674,0.6069,0.60673,0.60688,62100000.0
2006-06-27 03:27:00,0.60697,0.607,0.60682,0.607,62099999.0
2006-06-27 03:28:00,0.60697,0.60697,0.60671,0.60671,54700000.0
2006-06-27 03:29:00,0.60675,0.60683,0.60673,0.60678,84000002.0
2006-06-27 03:30:00,0.6067,0.6067,0.60645,0.60645,66900000.0
2006-06-27 03:31:00,0.60651,0.60667,0.60645,0.60667,70600001.0
2006-06-27 03:32:00,0.60661,0.60661,0.60646,0.60648,84600000.0
2006-06-27 03:33:00,0.60643,0.60643,0.60617,0.60617,37300000.0
2006-06-27 03:34:00,0.6062,0.60644,0.6062,0.60644,31500000.0
2006-06-27 03:35:00,0.60665,0.60682,0.60658,0.60682,101999998.0
2006-06-27 03:36:00,0.60673,0.60687,0.60673,0.60687,62000000.0
2006-06-27 03:37:00,0.60693,0.60693,0.60681,0.60685,124300000.0
2006-06-27 03:38:00,0.60688,0.60692,0.60685,0.60692,63600001.0
2006-06-27 03:39:00,0.60693,0.60693,0.60677,0.60681,62199999.0
2006-06-27 03:40:00,0.60673,0.60679,0.60663,0.60663,47900000.0
2006-06-27 03:41:00,0.60653,0.60653,0.60638,0.60647,84599999.0
2006-06-27 03:42:00,0.6062,0.6062,0.60569,0.60616,142499999.0
2006-06-27 03:43:00,0.60614,0.6062,0.60608,0.60618,100200000.0
2006-06-27 03:44:00,0.60615,0.60615,0.6061,0.6061,56899998.0
2006-06-27 03:45:00,0.60625,0.60625,0.60614,0.60614,126699999.0
2006-06-27 03:46:00,0.60619,0.60636,0.60613,0.60619,126900001.0
2006-06-27 03:47:00,0.60617,0.60628,0.60617,0.60628,20800000.0
2006-06-27 03:48:00,0.60635,0.60653,0.6063,0.60653,98599998.0
2006-06-27 03:49:00,0.60647,0.60668,0.60644,0.60668,69399999.0
2006-06-27 03:50:00,0.60654,0.60654,0.60632,0.60637,106300000.0
2006-06-27 03:51:00,0.60645,0.60645,0.6064,0.6064,79800001.0
2006-06-27 03:52:00,0.60645,0.60645,0.6064,0.60645,72300000.0
2006-06-27 03:53:00,0.6064,0.60648,0.6064,0.60647,37600000.0
2006-06-27 03:54:00,0.60644,0.6067,0.60642,0.6067,68500000.0
2006-06-27 03:55:00,0.60657,0.60657,0.60647,0.6065,127500002.0
2006-06-27 03:56:00,0.60635,0.6064,0.60635,0.60635,72100000.0
2006-06-27 03:57:00,0.60631,0.60655,0.60631,0.60655,66500000.0
2006-06-27 03:58:00,0.60663,0.60668,0.60653,0.60661,150000001.0
2006-06-27 03:59:00,0.60652,0.60657,0.60643,0.60657,31100000.0
2006-06-27 04:00:00,0.6066,0.60665,0.6066,0.60665,44200000.0
2006-06-27 04:01:00,0.6066,0.60665,0.60655,0.60665,44700000.0
2006-06-27 04:02:00,0.60655,0.60657,0.60655,0.60657,14200000.0
2006-06-27 04:03:00,0.6066,0.6066,0.60655,0.60655,68900000.0
2006-06-27 04:04:00,0.60662,0.60672,0.60662,0.60669,75700000.0
2006-06-27 04:05:00,0.60675,0.60675,0.60665,0.60672,86199999.0
2006-06-27 04:06:00,0.6068,0.60696,0.60679,0.6069,165800002.0
2006-06-27 04:07:00,0.60695,0.6071,0.60694,0.6071,68200000.0
2006-06-27 04:08:00,0.60722,0.60722,0.6069,0.60699,137199999.0
2006-06-27 04:09:00,0.60714,0.60721,0.60714,0.60721,19900000.0
2006-06-27 04:10:00,0.6072,0.6073,0.60715,0.60718,86300001.0
2006-06-27 04:11:00,0.60725,0.60725,0.6072,0.60725,68500001.0
2006-06-27 04:12:00,0.60729,0.6074,0.60728,0.6074,94099999.0
2006-06-27 04:13:00,0.60742,0.60742,0.60728,0.60728,89300000.0
2006-06-27 04:14:00,0.60733,0.60735,0.6072,0.6072,83299999.0
2006-06-27 04:15:00,0.6073,0.6074,0.6073,0.60735,111600001.0
2006-06-27 04:16:00,0.60719,0.60719,0.6069,0.60699,131899997.0
2006-06-27 04:17:00,0.607,0.607,0.60677,0.60681,101000000.0
2006-06-27 04:18:00,0.60687,0.60693,0.60683,0.60693,51200000.0
2006-06-27 04:19:00,0.60685,0.60685,0.60685,0.60685,17700000.0
2006-06-27 04:20:00,0.60694,0.6072,0.60694,0.6072,21600000.0
2006-06-27 04:21:00,0.60731,0.60731,0.60715,0.60715,172399997.0
2006-06-27 04:22:00,0.60715,0.60725,0.60714,0.60714,99600000.0
2006-06-27 04:23:00,0.6072,0.6072,0.60715,0.6072,43200000.0
2006-06-27 04:24:00,0.60722,0.60732,0.60722,0.60724,67000001.0
2006-06-27 04:25:00,0.6074,0.6074,0.60735,0.60735,36699999.0
2006-06-27 04:26:00,0.6073,0.60735,0.60725,0.60725,71099999.0
2006-06-27 04:27:00,0.60735,0.60735,0.60725,0.6073,55799999.0
2006-06-27 04:28:00,0.6074,0.6074,0.60725,0.60735,106599999.0
2006-06-27 04:29:00,0.60734,0.60734,0.60728,0.60728,12800000.0
2006-06-27 04:30:00,0.6072,0.60727,0.60711,0.60727,71500000.0
2006-06-27 04:31:00,0.60724,0.60725,0.60711,0.60717,120400001.0
2006-06-27 04:32:00,0.60715,0.60727,0.60715,0.60724,78899999.0
2006-06-27 04:33:00,0.6072,0.60725,0.60718,0.6072,86999999.0
2006-06-27 04:34:00,0.60725,0.60725,0.6072,0.6072,27100000.0
2006-06-27 04:35:00,0.60712,0.60731,0.60712,0.60731,62800000.0
2006-06-27 04:36:00,0.60725,0.60735,0.60725,0.60733,65399999.0
2006-06-27 04:37:00,0.6073,0.6073,0.60725,0.60725,36299999.0
2006-06-27 04:38:00,0.60738,0.60752,0.60732,0.60752,95700000.0
2006-06-27 04:39:00,0.60753,0.60757,0.60745,0.60747,70600001.0
2006-06-27 04:40:00,0.60745,0.60745,0.6074,0.6074,52699999.0
2006-06-27 04:41:00,0.6076,0.6076,0.6074,0.60743,41300000.0
2006-06-27 04:42:00,0.60745,0.60745,0.60735,0.60743,104500000.0
2006-06-27 04:43:00,0.60737,0.60748,0.60731,0.60748,92500001.0
2006-06-27 04:44:00,0.6074,0.60747,0.60735,0.60735,80100000.0
2006-06-27 04:45:00,0.60737,0.60745,0.60737,0.60745,75800000.0
2006-06-27 04:46:00,0.60745,0.60745,0.60735,0.60735,139699999.0
2006-06-27 04:47:00,0.6074,0.60747,0.6074,0.6074,110299999.0
2006-06-27 04:48:00,0.60739,0.60744,0.60732,0.60744,54800000.0
2006-06-27 04:49:00,0.60741,0.60741,0.60725,0.6073,112300001.0
2006-06-27 04:50:00,0.60734,0.60734,0.60722,0.60733,101300001.0
2006-06-27 04:51:00,0.60735,0.60735,0.60725,0.60725,88800001.0
2006-06-27 04:52:00,0.6073,0.60735,0.6073,0.60735,44300000.0
2006-06-27 04:53:00,0.60725,0.60735,0.60725,0.60735,14400000.0
2006-06-27 04:54:00,0.6073,0.60735,0.60725,0.60735,62000000.0
2006-06-27 04:55:00,0.60735,0.60735,0.60725,0.6073,81399999.0
2006-06-27 04:56:00,0.60725,0.60735,0.60725,0.60735,57700000.0
2006-06-27 04:57:00,0.60738,0.60741,0.60715,0.60732,82499998.0
2006-06-27 04:58:00,0.60726,0.6074,0.60725,0.60725,89900000.0
2006-06-27 04:59:00,0.60733,0.60741,0.60717,0.60727,74400000.0
2006-06-27 05:00:00,0.60727,0.60729,0.60706,0.60706,67400000.0
2006-06-27 05:01:00,0.60699,0.60719,0.60698,0.60719,105299998.0
2006-06-27 05:02:00,0.60732,0.60735,0.60725,0.60725,58800000.0
2006-06-27 05:03:00,0.60729,0.60733,0.60722,0.60727,66700000.0
2006-06-27 05:04:00,0.60737,0.60747,0.60725,0.60732,178299998.0
2006-06-27 05:05:00,0.6073,0.60735,0.60725,0.60725,70100001.0
2006-06-27 05:06:00,0.60735,0.60735,0.60725,0.6073,45000000.0
2006-06-27 05:07:00,0.6073,0.60735,0.60722,0.6073,102300001.0
2006-06-27 05:08:00,0.60735,0.6074,0.60725,0.6073,117200002.0
2006-06-27 05:09:00,0.60734,0.60734,0.60721,0.6073,49700000.0
2006-06-27 05:10:00,0.60725,0.60725,0.60725,0.60725,27900000.0
2006-06-27 05:11:00,0.60725,0.60733,0.6072,0.6073,66500001.0
2006-06-27 05:12:00,0.60722,0.6073,0.6072,0.60729,105100001.0
2006-06-27 05:13:00,0.6073,0.60735,0.60718,0.6073,136700001.0
2006-06-27 05:14:00,0.6073,0.60735,0.60725,0.60735,110600004.0
2006-06-27 05:15:00,0.6073,0.6073,0.60725,0.60725,31200000.0
2006-06-27 05:16:00,0.60719,0.60732,0.60716,0.60716,107900001.0
2006-06-27 05:17:00,0.60715,0.60715,0.60705,0.60715,91300000.0
2006-06-27 05:18:00,0.60715,0.60715,0.60695,0.60705,81100000.0
2006-06-27 05:19:00,0.6071,0.6072,0.60705,0.6072,85100003.0
2006-06-27 05:20:00,0.6071,0.60715,0.60705,0.60705,25500000.0
2006-06-27 05:21:00,0.60712,0.60712,0.60692,0.60708,45900000.0
2006-06-27 05:22:00,0.60695,0.6071,0.60695,0.6071,165099997.0
2006-06-27 05:23:00,0.60702,0.60706,0.607,0.607,47100000.0
2006-06-27 05:24:00,0.60713,0.60713,0.60697,0.607,78100000.0
2006-06-27 05:25:00,0.6069,0.60705,0.6069,0.60705,120499997.0
2006-06-27 05:26:00,0.607,0.60703,0.60695,0.60703,102100001.0
2006-06-27 05:27:00,0.60703,0.60703,0.60685,0.607,66199999.0
2006-06-27 05:28:00,0.60705,0.60705,0.60695,0.60705,75200001.0
2006-06-27 05:29:00,0.60702,0.60713,0.60698,0.60713,45500000.0
2006-06-27 05:30:00,0.60699,0.60699,0.6069,0.6069,70999999.0
2006-06-27 05:31:00,0.60691,0.60693,0.60682,0.60693,72200002.0
2006-06-27 05:32:00,0.6069,0.607,0.60685,0.6069,61300000.0
2006-06-27 05:33:00,0.60699,0.60699,0.60668,0.60668,120999998.0
2006-06-27 05:34:00,0.60671,0.6068,0.60669,0.6068,58399999.0
2006-06-27 05:35:00,0.60681,0.60681,0.60667,0.60667,143299999.0
2006-06-27 05:36:00,0.60677,0.60677,0.60645,0.6067,68100000.0
2006-06-27 05:37:00,0.60675,0.60675,0.6067,0.6067,56300001.0
2006-06-27 05:38:00,0.60669,0.60673,0.60664,0.60667,87799999.0
2006-06-27 05:39:00,0.60657,0.6066,0.60657,0.6066,34100000.0
2006-06-27 05:40:00,0.60668,0.60676,0.60659,0.60669,56100000.0
2006-06-27 05:41:00,0.60673,0.6068,0.60673,0.6068,76400000.0
2006-06-27 05:42:00,0.60685,0.6069,0.60675,0.60685,115200000.0
2006-06-27 05:43:00,0.60681,0.60693,0.60678,0.60693,92400000.0
2006-06-27 05:44:00,0.60693,0.60695,0.6069,0.6069,47399999.0
2006-06-27 05:45:00,0.60688,0.6069,0.60675,0.6069,78000001.0
2006-06-27 05:46:00,0.6069,0.60695,0.6069,0.6069,58900000.0
2006-06-27 05:47:00,0.60692,0.60692,0.60675,0.60675,62100000.0
2006-06-27 05:48:00,0.60698,0.60698,0.6069,0.60695,59700001.0
2006-06-27 05:49:00,0.60695,0.60695,0.60685,0.60695,33100001.0
2006-06-27 05:50:00,0.6069,0.607,0.60683,0.60683,107300000.0
2006-06-27 05:51:00,0.60695,0.60695,0.60685,0.60685,35900000.0
2006-06-27 05:52:00,0.60695,0.60695,0.60685,0.6069,69300000.0
2006-06-27 05:53:00,0.60685,0.60691,0.60681,0.60681,44500001.0
2006-06-27 05:54:00,0.60685,0.60703,0.60685,0.60689,12000000.0
2006-06-27 05:55:00,0.6069,0.60695,0.6068,0.6069,121900001.0
2006-06-27 05:56:00,0.6069,0.6069,0.60685,0.6069,82100000.0
2006-06-27 05:57:00,0.60685,0.607,0.60685,0.60685,115799999.0
2006-06-27 05:58:00,0.60693,0.60693,0.60682,0.60693,109400000.0
2006-06-27 05:59:00,0.60702,0.60702,0.60682,0.60686,69600001.0
2006-06-27 06:00:00,0.60675,0.60676,0.60673,0.60673,34300000.0
2006-06-27 06:01:00,0.60678,0.60679,0.60666,0.60673,84900000.0
2006-06-27 06:02:00,0.60673,0.60684,0.60668,0.6068,85900000.0
2006-06-27 06:03:00,0.60678,0.60678,0.60673,0.60673,49500000.0
2006-06-27 06:04:00,0.6067,0.6067,0.60649,0.60649,78100001.0
2006-06-27 06:05:00,0.60652,0.60655,0.60633,0.60633,157799998.0
2006-06-27 06:06:00,0.60634,0.60648,0.60634,0.60648,72300000.0
2006-06-27 06:07:00,0.60653,0.60655,0.60645,0.60647,116200000.0
2006-06-27 06:08:00,0.60649,0.60658,0.60645,0.60647,44500000.0
2006-06-27 06:09:00,0.60642,0.60654,0.60635,0.60647,128700001.0
2006-06-27 06:10:00,0.60645,0.60661,0.60641,0.6065,78700001.0
2006-06-27 06:11:00,0.60658,0.6066,0.60652,0.60652,60699999.0
2006-06-27 06:12:00,0.60658,0.60658,0.60652,0.60652,20800000.0
2006-06-27 06:13:00,0.60656,0.60656,0.60644,0.60644,49400001.0
2006-06-27 06:14:00,0.60639,0.60643,0.60632,0.60632,30100000.0
2006-06-27 06:15:00,0.60629,0.60631,0.60623,0.60628,59600000.0
2006-06-27 06:16:00,0.6061,0.6061,0.6058,0.60603,92900000.0
2006-06-27 06:17:00,0.60605,0.60607,0.60595,0.606,71000000.0
2006-06-27 06:18:00,0.6059,0.60608,0.6059,0.60595,82700000.0
2006-06-27 06:19:00,0.606,0.60607,0.606,0.60607,21500000.0
2006-06-27 06:20:00,0.60604,0.60622,0.60604,0.60622,131499999.0
2006-06-27 06:21:00,0.6063,0.6063,0.60625,0.6063,33300000.0
2006-06-27 06:22:00,0.60625,0.60625,0.60623,0.60623,31899999.0
2006-06-27 06:23:00,0.60625,0.60625,0.606,0.6062,69999999.0
2006-06-27 06:24:00,0.60623,0.60625,0.60615,0.6062,76399997.0
2006-06-27 06:25:00,0.6062,0.60628,0.60617,0.60617,73000002.0
2006-06-27 06:26:00,0.60617,0.60625,0.60617,0.6062,60500000.0
2006-06-27 06:27:00,0.6062,0.60625,0.60615,0.6062,153199997.0
2006-06-27 06:28:00,0.60617,0.60622,0.60612,0.60616,116399999.0
2006-06-27 06:29:00,0.6061,0.6063,0.6061,0.6063,62100000.0
2006-06-27 06:30:00,0.6063,0.60638,0.60625,0.60625,45400000.0
2006-06-27 06:31:00,0.60631,0.60638,0.60627,0.60638,177799998.0
2006-06-27 06:32:00,0.60645,0.60654,0.60637,0.60654,118399999.0
2006-06-27 06:33:00,0.60639,0.60682,0.60639,0.60682,103699998.0
2006-06-27 06:34:00,0.60674,0.60674,0.60658,0.60658,45000000.0
2006-06-27 06:35:00,0.60656,0.60665,0.60653,0.60658,88400001.0
2006-06-27 06:36:00,0.6064,0.60655,0.6064,0.60655,104400000.0
2006-06-27 06:37:00,0.6065,0.60655,0.6065,0.60655,82600000.0
2006-06-27 06:38:00,0.60652,0.60662,0.60652,0.60658,42500000.0
2006-06-27 06:39:00,0.6067,0.6067,0.60663,0.60665,25600000.0
2006-06-27 06:40:00,0.60659,0.60679,0.60659,0.60679,67099998.0
2006-06-27 06:41:00,0.60689,0.60698,0.60687,0.60695,53900000.0
2006-06-27 06:42:00,0.60673,0.60688,0.60673,0.60688,51000000.0
2006-06-27 06:43:00,0.60687,0.60693,0.60684,0.60686,120000000.0
2006-06-27 06:44:00,0.60676,0.60682,0.60668,0.60682,109400000.0
2006-06-27 06:45:00,0.60684,0.60701,0.60684,0.60701,58100000.0
2006-06-27 06:46:00,0.60705,0.60705,0.60695,0.60705,105899998.0
2006-06-27 06:47:00,0.60699,0.60711,0.60699,0.60701,153800002.0
2006-06-27 06:48:00,0.607,0.60707,0.60695,0.60707,59200001.0
2006-06-27 06:49:00,0.60709,0.60709,0.60706,0.60706,49499999.0
2006-06-27 06:50:00,0.60711,0.60711,0.60688,0.60688,94700001.0
2006-06-27 06:51:00,0.6069,0.6069,0.6068,0.6068,85499998.0
2006-06-27 06:52:00,0.60681,0.60692,0.60677,0.60692,98800000.0
2006-06-27 06:53:00,0.6069,0.607,0.60675,0.6069,58999999.0
2006-06-27 06:54:00,0.6069,0.60693,0.6069,0.6069,27000000.0
2006-06-27 06:55:00,0.60687,0.60695,0.60683,0.60683,99900000.0
2006-06-27 06:56:00,0.60685,0.60685,0.60675,0.6068,77800001.0
2006-06-27 06:57:00,0.60685,0.60695,0.60675,0.60695,113899999.0
2006-06-27 06:58:00,0.60675,0.6069,0.60675,0.60685,82100001.0
2006-06-27 06:59:00,0.60673,0.60699,0.60673,0.60699,51800001.0
2006-06-27 07:00:00,0.60695,0.60702,0.60695,0.60702,19900000.0
2006-06-27 07:01:00,0.60705,0.60705,0.60705,0.60705,69299999.0
2006-06-27 07:02:00,0.60703,0.60705,0.60695,0.607,102300000.0
2006-06-27 07:03:00,0.60705,0.60705,0.607,0.607,46100001.0
2006-06-27 07:04:00,0.60694,0.60701,0.60694,0.60699,30799999.0
2006-06-27 07:05:00,0.6069,0.60695,0.60682,0.60695,73200000.0
2006-06-27 07:06:00,0.60695,0.60695,0.60685,0.6069,73600001.0
2006-06-27 07:07:00,0.607,0.60706,0.60695,0.60703,100300001.0
2006-06-27 07:08:00,0.60708,0.60708,0.60682,0.607,64400000.0
2006-06-27 07:09:00,0.60696,0.60719,0.60696,0.60719,72600000.0
2006-06-27 07:10:00,0.60721,0.60721,0.60709,0.60716,92800001.0
2006-06-27 07:11:00,0.60695,0.60723,0.60695,0.60723,54299999.0
2006-06-27 07:12:00,0.60722,0.6073,0.6072,0.60725,90900001.0
2006-06-27 07:13:00,0.6073,0.6073,0.6072,0.6072,85899996.0
2006-06-27 07:14:00,0.6072,0.6073,0.60715,0.6073,68200000.0
2006-06-27 07:15:00,0.60725,0.6073,0.60715,0.6072,63999999.0
2006-06-27 07:16:00,0.60723,0.60725,0.6072,0.6072,69800000.0
2006-06-27 07:17:00,0.60726,0.60726,0.60724,0.60724,23000000.0
2006-06-27 07:18:00,0.6072,0.60725,0.60715,0.60725,125300000.0
2006-06-27 07:19:00,0.60725,0.60725,0.60715,0.60715,33600000.0
2006-06-27 07:20:00,0.60725,0.60735,0.60725,0.60735,52400000.0
2006-06-27 07:21:00,0.60715,0.60725,0.60715,0.60725,39700000.0
2006-06-27 07:22:00,0.60713,0.60713,0.60704,0.60708,76900000.0
2006-06-27 07:23:00,0.6071,0.60718,0.60705,0.60715,51800000.0
2006-06-27 07:24:00,0.6071,0.6071,0.60695,0.60695,90599998.0
2006-06-27 07:25:00,0.6071,0.60711,0.60706,0.60708,46000000.0
2006-06-27 07:26:00,0.607,0.60705,0.607,0.607,57400000.0
2006-06-27 07:27:00,0.60702,0.60702,0.60688,0.60688,70900000.0
2006-06-27 07:28:00,0.60684,0.60691,0.60684,0.60691,39000000.0
2006-06-27 07:29:00,0.60692,0.60692,0.60675,0.6068,150300001.0
2006-06-27 07:30:00,0.6068,0.60685,0.60675,0.60685,63000001.0
2006-06-27 07:31:00,0.60683,0.60701,0.60683,0.60701,73399998.0
2006-06-27 07:32:00,0.60711,0.60732,0.60711,0.60716,127000000.0
2006-06-27 07:33:00,0.60715,0.60725,0.6071,0.60725,84099999.0
2006-06-27 07:34:00,0.60693,0.6073,0.60693,0.60728,92900001.0
2006-06-27 07:35:00,0.60715,0.60725,0.60715,0.60715,39900000.0
2006-06-27 07:36:00,0.60722,0.60725,0.60702,0.60702,74900000.0
2006-06-27 07:37:00,0.607,0.60714,0.60695,0.6071,113200000.0
2006-06-27 07:38:00,0.60715,0.60715,0.60705,0.60715,99400000.0
2006-06-27 07:39:00,0.6071,0.60715,0.60708,0.60708,70900001.0
2006-06-27 07:40:00,0.60701,0.60714,0.60696,0.60707,93100000.0
2006-06-27 07:41:00,0.60694,0.60706,0.60694,0.60706,96699998.0
2006-06-27 07:42:00,0.60705,0.60705,0.607,0.607,56100000.0
2006-06-27 07:43:00,0.60698,0.60698,0.60665,0.60665,134599999.0
2006-06-27 07:44:00,0.60674,0.60677,0.6067,0.60672,58900000.0
2006-06-27 07:45:00,0.60675,0.60698,0.60675,0.60681,111700000.0
2006-06-27 07:46:00,0.60691,0.60698,0.60691,0.60698,80100000.0
2006-06-27 07:47:00,0.60705,0.60705,0.60695,0.60703,37700000.0
2006-06-27 07:48:00,0.60703,0.60703,0.6068,0.60703,56400000.0
2006-06-27 07:49:00,0.607,0.60711,0.607,0.60708,177099996.0
2006-06-27 07:50:00,0.607,0.60705,0.60685,0.60693,65200000.0
2006-06-27 07:51:00,0.60697,0.60715,0.60697,0.60705,155600000.0
2006-06-27 07:52:00,0.60713,0.60713,0.60705,0.60705,57099999.0
2006-06-27 07:53:00,0.60717,0.60725,0.60708,0.60708,64200000.0
2006-06-27 07:54:00,0.60707,0.60715,0.607,0.60707,72500000.0
2006-06-27 07:55:00,0.6071,0.6071,0.60705,0.60705,34199999.0
2006-06-27 07:56:00,0.60707,0.60715,0.60707,0.6071,46700001.0
2006-06-27 07:57:00,0.6071,0.6071,0.60685,0.60688,99900000.0
2006-06-27 07:58:00,0.60693,0.60719,0.60693,0.60706,61200002.0
2006-06-27 07:59:00,0.6072,0.6072,0.6071,0.60715,68399999.0
2006-06-27 08:00:00,0.60699,0.60728,0.60692,0.60723,87500000.0
2006-06-27 08:01:00,0.60736,0.60736,0.60716,0.6072,113899999.0
2006-06-27 08:02:00,0.60718,0.60718,0.60696,0.6071,73200000.0
2006-06-27 08:03:00,0.60709,0.60709,0.6069,0.60698,42900000.0
2006-06-27 08:04:00,0.60702,0.60702,0.60698,0.607,114700001.0
2006-06-27 08:05:00,0.60701,0.60701,0.60679,0.60679,71500000.0
2006-06-27 08:06:00,0.6069,0.60698,0.60673,0.60686,103500000.0
2006-06-27 08:07:00,0.60668,0.60682,0.60668,0.60675,100199999.0
2006-06-27 08:08:00,0.60674,0.60676,0.60646,0.60675,143799999.0
2006-06-27 08:09:00,0.60673,0.60673,0.60645,0.60652,110699997.0
2006-06-27 08:10:00,0.60663,0.60668,0.6066,0.6066,65100001.0
2006-06-27 08:11:00,0.60674,0.60697,0.60669,0.60689,62500000.0
2006-06-27 08:12:00,0.60678,0.60693,0.60678,0.60693,77500000.0
2006-06-27 08:13:00,0.60687,0.60705,0.60683,0.60705,106700000.0
2006-06-27 08:14:00,0.607,0.607,0.60695,0.60695,19800000.0
2006-06-27 08:15:00,0.60693,0.60703,0.60691,0.60703,50900000.0
2006-06-27 08:16:00,0.60702,0.60712,0.607,0.60712,54900000.0
2006-06-27 08:17:00,0.60708,0.60708,0.60704,0.60708,26400000.0
2006-06-27 08:18:00,0.60703,0.6071,0.607,0.607,71200000.0
2006-06-27 08:19:00,0.60706,0.60709,0.60697,0.60698,53600000.0
2006-06-27 08:20:00,0.60706,0.60715,0.60696,0.60701,102000000.0
2006-06-27 08:21:00,0.60689,0.60705,0.60689,0.60702,47800001.0
2006-06-27 08:22:00,0.60716,0.60716,0.60707,0.60707,28600000.0
2006-06-27 08:23:00,0.6072,0.6072,0.60715,0.60715,38200000.0
2006-06-27 08:24:00,0.60727,0.60727,0.6072,0.60725,75400001.0
2006-06-27 08:25:00,0.60717,0.60719,0.60702,0.60717,84599999.0
2006-06-27 08:26:00,0.60725,0.60725,0.6072,0.6072,103300001.0
2006-06-27 08:27:00,0.60716,0.60716,0.60695,0.60704,59800000.0
2006-06-27 08:28:00,0.60708,0.60708,0.60699,0.60702,54200000.0
2006-06-27 08:29:00,0.60707,0.60707,0.60693,0.60697,104700001.0
2006-06-27 08:30:00,0.60707,0.60715,0.60697,0.60697,98800000.0
2006-06-27 08:31:00,0.60699,0.60701,0.60689,0.60692,71700001.0
2006-06-27 08:32:00,0.60688,0.60688,0.60677,0.60677,32699999.0
2006-06-27 08:33:00,0.60653,0.60653,0.60612,0.60647,41100000.0
2006-06-27 08:34:00,0.60677,0.60682,0.60669,0.60671,69700000.0
2006-06-27 08:35:00,0.60659,0.60679,0.60659,0.6067,84500001.0
2006-06-27 08:36:00,0.60652,0.60678,0.60652,0.60665,58500000.0
2006-06-27 08:37:00,0.60687,0.60688,0.60687,0.60688,22200000.0
2006-06-27 08:38:00,0.6069,0.6069,0.60685,0.60685,48700002.0
2006-06-27 08:39:00,0.60686,0.60696,0.60679,0.60679,97000000.0
2006-06-27 08:40:00,0.60682,0.60682,0.60679,0.60679,27100000.0
2006-06-27 08:41:00,0.60682,0.60688,0.60669,0.60683,73399999.0
2006-06-27 08:42:00,0.60642,0.60658,0.60642,0.60652,103599998.0
2006-06-27 08:43:00,0.60647,0.60665,0.60647,0.60665,94400000.0
2006-06-27 08:44:00,0.60655,0.60655,0.60645,0.60645,52600000.0
2006-06-27 08:45:00,0.60658,0.60667,0.60658,0.60665,34300000.0
2006-06-27 08:46:00,0.60677,0.60677,0.60657,0.6066,61200000.0
2006-06-27 08:47:00,0.60663,0.6067,0.60663,0.6067,63900000.0
2006-06-27 08:48:00,0.6066,0.6067,0.6066,0.60665,26000000.0
2006-06-27 08:49:00,0.60656,0.60656,0.6064,0.60645,52499999.0
2006-06-27 08:50:00,0.60648,0.60655,0.60642,0.60655,72100001.0
2006-06-27 08:51:00,0.60655,0.60655,0.60645,0.60645,73999999.0
2006-06-27 08:52:00,0.60653,0.60663,0.60648,0.60663,95700000.0
2006-06-27 08:53:00,0.60672,0.60677,0.6067,0.60674,51100000.0
2006-06-27 08:54:00,0.60677,0.60677,0.60644,0.60644,109399999.0
2006-06-27 08:55:00,0.6065,0.60669,0.6065,0.60665,99899999.0
2006-06-27 08:56:00,0.60666,0.60671,0.60643,0.60643,73800000.0
2006-06-27 08:57:00,0.60667,0.60674,0.60658,0.60674,95000000.0
2006-06-27 08:58:00,0.6068,0.6068,0.60664,0.60673,68500000.0
2006-06-27 08:59:00,0.60678,0.60678,0.60672,0.60678,71899999.0
2006-06-27 09:00:00,0.6067,0.60683,0.6067,0.60683,56200001.0
2006-06-27 09:01:00,0.60662,0.6067,0.60662,0.6067,44699999.0
2006-06-27 09:02:00,0.6067,0.6067,0.60665,0.60665,22300000.0
2006-06-27 09:03:00,0.60662,0.60673,0.60661,0.60673,101600003.0
2006-06-27 09:04:00,0.6067,0.6067,0.60638,0.60642,140700001.0
2006-06-27 09:05:00,0.60627,0.60639,0.6062,0.60639,124599999.0
2006-06-27 09:06:00,0.60633,0.60645,0.60632,0.60632,97099999.0
2006-06-27 09:07:00,0.60633,0.60634,0.60625,0.60625,59100000.0
2006-06-27 09:08:00,0.60638,0.60641,0.60631,0.60635,57300000.0
2006-06-27 09:09:00,0.60635,0.60644,0.60633,0.6064,134700001.0
2006-06-27 09:10:00,0.60643,0.60657,0.6063,0.60645,135900001.0
2006-06-27 09:11:00,0.60653,0.60653,0.60642,0.60645,87499998.0
2006-06-27 09:12:00,0.60642,0.60647,0.60641,0.60643,62500000.0
2006-06-27 09:13:00,0.60645,0.60645,0.6064,0.6064,93800001.0
2006-06-27 09:14:00,0.60653,0.60653,0.60647,0.60648,82100001.0
2006-06-27 09:15:00,0.60638,0.6065,0.60638,0.60642,89100000.0
2006-06-27 09:16:00,0.60646,0.60649,0.6064,0.6064,76700000.0
2006-06-27 09:17:00,0.60633,0.60654,0.60633,0.60641,91799999.0
2006-06-27 09:18:00,0.60648,0.60657,0.60648,0.60653,101099999.0
2006-06-27 09:19:00,0.6065,0.60655,0.6065,0.60655,64599998.0
2006-06-27 09:20:00,0.6065,0.60655,0.60645,0.60655,95600001.0
2006-06-27 09:21:00,0.60652,0.60655,0.60645,0.60645,62200000.0
2006-06-27 09:22:00,0.60653,0.60662,0.60653,0.60662,17500000.0
2006-06-27 09:23:00,0.60645,0.60655,0.6064,0.6065,91700000.0
2006-06-27 09:24:00,0.60647,0.6065,0.60647,0.6065,50600000.0
2006-06-27 09:25:00,0.60658,0.60658,0.60642,0.6065,39399999.0
2006-06-27 09:26:00,0.60651,0.60651,0.60642,0.60643,57499999.0
2006-06-27 09:27:00,0.60645,0.60657,0.60642,0.60642,68900000.0
2006-06-27 09:28:00,0.60645,0.6065,0.6064,0.6064,53399999.0
2006-06-27 09:29:00,0.60647,0.60647,0.60613,0.60631,142699996.0
2006-06-27 09:30:00,0.60636,0.60636,0.60618,0.6063,101399998.0
2006-06-27 09:31:00,0.60635,0.60637,0.60635,0.60637,34300000.0
2006-06-27 09:32:00,0.60629,0.60631,0.60623,0.60625,57700000.0
2006-06-27 09:33:00,0.60631,0.6064,0.6062,0.60628,83699999.0
2006-06-27 09:34:00,0.60624,0.60631,0.60621,0.60628,57500000.0
2006-06-27 09:35:00,0.60626,0.60637,0.60615,0.60637,119400000.0
2006-06-27 09:36:00,0.60628,0.60647,0.60628,0.60645,87300001.0
2006-06-27 09:37:00,0.60654,0.6067,0.60642,0.60665,49400000.0
2006-06-27 09:38:00,0.6068,0.60695,0.60675,0.60675,134200001.0
2006-06-27 09:39:00,0.60687,0.60697,0.60674,0.60678,154300001.0
2006-06-27 09:40:00,0.60682,0.60693,0.60682,0.60683,55800000.0
2006-06-27 09:41:00,0.60676,0.60693,0.60674,0.60687,109700001.0
2006-06-27 09:42:00,0.6068,0.60695,0.60675,0.60675,37200000.0
2006-06-27 09:43:00,0.60675,0.60685,0.60672,0.6068,117399999.0
2006-06-27 09:44:00,0.60678,0.60678,0.60663,0.60676,59700000.0
2006-06-27 09:45:00,0.60693,0.60709,0.60693,0.60708,84900000.0
2006-06-27 09:46:00,0.60695,0.60695,0.60691,0.60695,26300000.0
2006-06-27 09:47:00,0.60681,0.60686,0.6067,0.60683,76200000.0
2006-06-27 09:48:00,0.60672,0.60684,0.60672,0.60679,68400000.0
2006-06-27 09:49:00,0.6068,0.60689,0.60679,0.60679,65400000.0
2006-06-27 09:50:00,0.60672,0.60672,0.60652,0.60654,40199999.0
2006-06-27 09:51:00,0.60655,0.60662,0.60653,0.60657,49300000.0
2006-06-27 09:52:00,0.60654,0.60662,0.60654,0.60662,56499999.0
2006-06-27 09:53:00,0.6066,0.60666,0.60656,0.60658,131599999.0
2006-06-27 09:54:00,0.60658,0.60659,0.60642,0.60654,137899998.0
2006-06-27 09:55:00,0.60637,0.60645,0.60625,0.60635,76900000.0
2006-06-27 09:56:00,0.60637,0.60643,0.60628,0.60643,54000000.0
2006-06-27 09:57:00,0.60642,0.60648,0.60631,0.60648,93800001.0
2006-06-27 09:58:00,0.60637,0.60643,0.60634,0.60635,112600002.0
2006-06-27 09:59:00,0.60629,0.60639,0.60629,0.60631,128199998.0
2006-06-27 10:00:00,0.60636,0.60652,0.60632,0.60652,88799999.0
2006-06-27 10:01:00,0.60656,0.60671,0.60656,0.60664,71900000.0
2006-06-27 10:02:00,0.60667,0.60685,0.60667,0.60676,98100001.0
2006-06-27 10:03:00,0.6068,0.60681,0.6066,0.6066,142400000.0
2006-06-27 10:04:00,0.60654,0.60661,0.60639,0.60639,77399997.0
2006-06-27 10:05:00,0.60642,0.60663,0.60623,0.60623,61900001.0
2006-06-27 10:06:00,0.60644,0.60646,0.60635,0.60646,143500000.0
2006-06-27 10:07:00,0.60639,0.60639,0.6063,0.60633,85799999.0
2006-06-27 10:08:00,0.60634,0.60646,0.60632,0.60637,74999998.0
2006-06-27 10:09:00,0.60613,0.6064,0.60613,0.6064,137699999.0
2006-06-27 10:10:00,0.60635,0.60635,0.6063,0.6063,26300000.0
2006-06-27 10:11:00,0.60629,0.60629,0.60626,0.60626,48299998.0
2006-06-27 10:12:00,0.60601,0.60601,0.60594,0.60594,28699999.0
2006-06-27 10:13:00,0.60578,0.60597,0.60565,0.60591,94499999.0
2006-06-27 10:14:00,0.60583,0.60583,0.60546,0.60583,129799999.0
2006-06-27 10:15:00,0.60594,0.60604,0.60594,0.60602,33500001.0
2006-06-27 10:16:00,0.60611,0.60615,0.60594,0.606,87300000.0
2006-06-27 10:17:00,0.60607,0.6061,0.60591,0.60598,109500002.0
2006-06-27 10:18:00,0.606,0.606,0.60571,0.60571,106000000.0
2006-06-27 10:19:00,0.60564,0.60577,0.60564,0.60575,84400000.0
2006-06-27 10:20:00,0.60595,0.60595,0.6059,0.6059,28700000.0
2006-06-27 10:21:00,0.60601,0.60611,0.606,0.606,83200000.0
2006-06-27 10:22:00,0.60587,0.606,0.60587,0.606,81899998.0
2006-06-27 10:23:00,0.606,0.60605,0.60594,0.60595,93999999.0
2006-06-27 10:24:00,0.60611,0.6065,0.60611,0.6065,52800000.0
2006-06-27 10:25:00,0.6064,0.60661,0.6063,0.60644,106900001.0
2006-06-27 10:26:00,0.60637,0.60654,0.60637,0.6065,148100001.0
2006-06-27 10:27:00,0.60653,0.60653,0.60633,0.60651,63800000.0
2006-06-27 10:28:00,0.60652,0.60652,0.60635,0.60635,53800000.0
2006-06-27 10:29:00,0.60654,0.60667,0.60654,0.60667,74000000.0
2006-06-27 10:30:00,0.60674,0.60691,0.60667,0.60691,85000000.0
2006-06-27 10:31:00,0.60687,0.60691,0.60676,0.60679,93899998.0
2006-06-27 10:32:00,0.6067,0.6067,0.60668,0.60668,36599999.0
2006-06-27 10:33:00,0.6067,0.6067,0.60654,0.60654,82100002.0
2006-06-27 10:34:00,0.60651,0.60651,0.60636,0.6064,71899998.0
2006-06-27 10:35:00,0.60642,0.60642,0.60635,0.60635,39100001.0
2006-06-27 10:36:00,0.60633,0.60653,0.60614,0.60649,139500002.0
2006-06-27 10:37:00,0.60645,0.6066,0.60645,0.60654,112600001.0
2006-06-27 10:38:00,0.60647,0.6065,0.60643,0.60647,58800001.0
2006-06-27 10:39:00,0.60636,0.60652,0.60636,0.60642,95299999.0
2006-06-27 10:40:00,0.60643,0.60643,0.60619,0.60632,67100000.0
2006-06-27 10:41:00,0.60627,0.60635,0.60624,0.60624,120399998.0
2006-06-27 10:42:00,0.60638,0.60638,0.60624,0.60632,57700000.0
2006-06-27 10:43:00,0.60622,0.60631,0.60621,0.60621,105100000.0
2006-06-27 10:44:00,0.6062,0.6062,0.60594,0.60599,85300000.0
2006-06-27 10:45:00,0.60604,0.60619,0.60603,0.60612,133000001.0
2006-06-27 10:46:00,0.60602,0.60613,0.60602,0.60613,81799999.0
2006-06-27 10:47:00,0.606,0.60617,0.60598,0.60617,136000000.0
2006-06-27 10:48:00,0.60613,0.60613,0.60605,0.60608,62900000.0
2006-06-27 10:49:00,0.60603,0.60603,0.60594,0.60598,99900000.0
2006-06-27 10:50:00,0.60611,0.60614,0.60599,0.60599,97000001.0
2006-06-27 10:51:00,0.60572,0.60608,0.60572,0.60608,17500000.0
2006-06-27 10:52:00,0.60604,0.60608,0.60596,0.60608,120400000.0
2006-06-27 10:53:00,0.60599,0.60615,0.60599,0.6061,119499999.0
2006-06-27 10:54:00,0.60602,0.6062,0.60602,0.6062,63900001.0
2006-06-27 10:55:00,0.60625,0.6063,0.60625,0.60628,53699999.0
2006-06-27 10:56:00,0.6063,0.60642,0.6063,0.60635,65500000.0
2006-06-27 10:57:00,0.6064,0.60647,0.60635,0.60635,32500000.0
2006-06-27 10:58:00,0.6063,0.60635,0.60625,0.60625,126999997.0
2006-06-27 10:59:00,0.60623,0.60629,0.60618,0.60625,73099998.0
2006-06-27 11:00:00,0.60625,0.60641,0.60606,0.60633,127399999.0
2006-06-27 11:01:00,0.60633,0.60639,0.60615,0.60636,101199999.0
2006-06-27 11:02:00,0.60632,0.6064,0.60615,0.6063,104100001.0
2006-06-27 11:03:00,0.60625,0.60625,0.60601,0.60608,141800001.0
2006-06-27 11:04:00,0.60611,0.60618,0.60601,0.60601,56399999.0
2006-06-27 11:05:00,0.60611,0.60611,0.60598,0.60606,55800000.0
2006-06-27 11:06:00,0.60598,0.60603,0.60595,0.60595,125200004.0
2006-06-27 11:07:00,0.60582,0.60582,0.60552,0.60574,88600000.0
2006-06-27 11:08:00,0.60559,0.60559,0.60532,0.60533,94099998.0
2006-06-27 11:09:00,0.60526,0.60526,0.60515,0.60523,51800001.0
2006-06-27 11:10:00,0.60524,0.60541,0.60512,0.6054,98800001.0
2006-06-27 11:11:00,0.60543,0.60543,0.60532,0.60537,122199998.0
2006-06-27 11:12:00,0.60532,0.60533,0.6052,0.60527,94800001.0
2006-06-27 11:13:00,0.60525,0.60542,0.60521,0.6053,106200000.0
2006-06-27 11:14:00,0.6053,0.6054,0.6053,0.6053,125699999.0
2006-06-27 11:15:00,0.60537,0.60542,0.60533,0.60535,82800001.0
2006-06-27 11:16:00,0.60535,0.60535,0.60515,0.6053,93200000.0
2006-06-27 11:17:00,0.6053,0.60534,0.60527,0.60528,68799999.0
2006-06-27 11:18:00,0.60523,0.60525,0.6052,0.60525,126300001.0
2006-06-27 11:19:00,0.60509,0.60534,0.60509,0.60525,105099998.0
2006-06-27 11:20:00,0.6052,0.60525,0.6052,0.60525,82599999.0
2006-06-27 11:21:00,0.60522,0.60532,0.60518,0.60518,95600001.0
2006-06-27 11:22:00,0.60515,0.60528,0.60515,0.60525,74099999.0
2006-06-27 11:23:00,0.60539,0.60539,0.60531,0.60531,97300000.0
2006-06-27 11:24:00,0.60531,0.60539,0.60521,0.60525,153800000.0
2006-06-27 11:25:00,0.6052,0.60525,0.60515,0.60515,78700000.0
2006-06-27 11:26:00,0.60521,0.60527,0.60518,0.60518,104300000.0
2006-06-27 11:27:00,0.6052,0.60527,0.6052,0.60527,69200002.0
2006-06-27 11:28:00,0.60532,0.60532,0.60516,0.60521,71899999.0
2006-06-27 11:29:00,0.60525,0.60525,0.60515,0.60515,115300000.0
2006-06-27 11:30:00,0.60522,0.6053,0.60522,0.60524,49800000.0
2006-06-27 11:31:00,0.6053,0.60535,0.60515,0.60515,104199999.0
2006-06-27 11:32:00,0.6052,0.60533,0.6052,0.60523,55499999.0
2006-06-27 11:33:00,0.6053,0.60535,0.60523,0.60535,73100002.0
2006-06-27 11:34:00,0.60542,0.60554,0.60542,0.60554,35100000.0
2006-06-27 11:35:00,0.60565,0.60571,0.60547,0.60561,115900000.0
2006-06-27 11:36:00,0.60555,0.60563,0.60548,0.60563,76899999.0
2006-06-27 11:37:00,0.60568,0.60568,0.60555,0.60555,85200002.0
2006-06-27 11:38:00,0.60563,0.60563,0.60551,0.60552,84000000.0
2006-06-27 11:39:00,0.60562,0.60562,0.60554,0.60554,84800000.0
2006-06-27 11:40:00,0.60546,0.60563,0.60546,0.60557,94200000.0
2006-06-27 11:41:00,0.60549,0.60562,0.60549,0.60559,77600000.0
2006-06-27 11:42:00,0.60553,0.60553,0.60526,0.60526,55600000.0
2006-06-27 11:43:00,0.60523,0.60533,0.60522,0.60525,96700000.0
2006-06-27 11:44:00,0.60535,0.60535,0.60523,0.60523,25600000.0
2006-06-27 11:45:00,0.60534,0.60551,0.60534,0.6054,82899999.0
2006-06-27 11:46:00,0.60543,0.60543,0.60526,0.60535,67600002.0
2006-06-27 11:47:00,0.60548,0.6055,0.60537,0.60537,155099999.0
2006-06-27 11:48:00,0.60537,0.60543,0.6052,0.6052,70200001.0
2006-06-27 11:49:00,0.60525,0.60525,0.6051,0.60525,141600001.0
2006-06-27 11:50:00,0.60527,0.60537,0.60523,0.60527,126299998.0
2006-06-27 11:51:00,0.60532,0.60535,0.6053,0.6053,57000001.0
2006-06-27 11:52:00,0.60531,0.60531,0.60517,0.60522,117700000.0
2006-06-27 11:53:00,0.60518,0.60518,0.60505,0.6051,79299999.0
2006-06-27 11:54:00,0.60518,0.60519,0.60513,0.60517,83800001.0
2006-06-27 11:55:00,0.6051,0.60518,0.6051,0.6051,73199999.0
2006-06-27 11:56:00,0.60507,0.60507,0.60486,0.60499,66700000.0
2006-06-27 11:57:00,0.605,0.60505,0.60498,0.605,79799998.0
2006-06-27 11:58:00,0.60505,0.60505,0.60498,0.605,59099999.0
2006-06-27 11:59:00,0.60503,0.60505,0.605,0.60505,49200001.0
2006-06-27 12:00:00,0.60505,0.60505,0.60495,0.60505,54800000.0
2006-06-27 12:01:00,0.60501,0.60509,0.60494,0.60508,163699997.0
2006-06-27 12:02:00,0.60509,0.60515,0.60498,0.60507,95700000.0
2006-06-27 12:03:00,0.60509,0.6051,0.60502,0.60503,74300001.0
2006-06-27 12:04:00,0.60502,0.60502,0.6049,0.605,83700000.0
2006-06-27 12:05:00,0.60502,0.60508,0.60502,0.60503,96400000.0
2006-06-27 12:06:00,0.60495,0.60495,0.60486,0.60489,81200000.0
2006-06-27 12:07:00,0.60473,0.60473,0.60452,0.60452,98900001.0
2006-06-27 12:08:00,0.6044,0.60452,0.60439,0.60443,76600000.0
2006-06-27 12:09:00,0.60445,0.60445,0.6044,0.60445,78900001.0
2006-06-27 12:10:00,0.60445,0.60458,0.60429,0.60453,75999999.0
2006-06-27 12:11:00,0.60453,0.60453,0.60424,0.60424,74700000.0
2006-06-27 12:12:00,0.60411,0.60423,0.60411,0.60419,69400001.0
2006-06-27 12:13:00,0.60415,0.60416,0.60384,0.60384,132300000.0
2006-06-27 12:14:00,0.6038,0.60389,0.60377,0.60377,57800001.0
2006-06-27 12:15:00,0.60377,0.60388,0.60377,0.60381,86399998.0
2006-06-27 12:16:00,0.60377,0.60393,0.60377,0.60393,85500001.0
2006-06-27 12:17:00,0.60388,0.60406,0.60381,0.604,81100000.0
2006-06-27 12:18:00,0.60405,0.60426,0.60399,0.60426,62700000.0
2006-06-27 12:19:00,0.60434,0.60438,0.60431,0.60432,97100001.0
2006-06-27 12:20:00,0.60433,0.60433,0.60414,0.60414,109200000.0
2006-06-27 12:21:00,0.60405,0.6042,0.60405,0.6042,159700000.0
2006-06-27 12:22:00,0.60425,0.6043,0.6042,0.60425,66100000.0
2006-06-27 12:23:00,0.60415,0.60431,0.60414,0.60431,111999999.0
2006-06-27 12:24:00,0.60423,0.60423,0.60402,0.60403,99299999.0
2006-06-27 12:25:00,0.60409,0.60421,0.60407,0.60407,133100000.0
2006-06-27 12:26:00,0.60415,0.60427,0.60411,0.60416,82599999.0
2006-06-27 12:27:00,0.60418,0.60427,0.60418,0.60427,40400000.0
2006-06-27 12:28:00,0.60425,0.60425,0.60386,0.60413,126899999.0
2006-06-27 12:29:00,0.60413,0.60413,0.60412,0.60412,35900000.0
2006-06-27 12:30:00,0.6042,0.6042,0.60402,0.60405,92499999.0
2006-06-27 12:31:00,0.60416,0.6042,0.60398,0.60407,69900001.0
2006-06-27 12:32:00,0.60415,0.60415,0.60403,0.60405,146800003.0
2006-06-27 12:33:00,0.60413,0.60413,0.60404,0.60404,36600000.0
2006-06-27 12:34:00,0.6041,0.60415,0.60405,0.6041,92599999.0
2006-06-27 12:35:00,0.60406,0.60408,0.60398,0.60408,102299999.0
2006-06-27 12:36:00,0.60406,0.60425,0.60399,0.60425,94600000.0
2006-06-27 12:37:00,0.60423,0.60438,0.60423,0.60428,82600001.0
2006-06-27 12:38:00,0.60441,0.6047,0.60429,0.6047,83400001.0
2006-06-27 12:39:00,0.60467,0.6047,0.60444,0.6047,121600000.0
2006-06-27 12:40:00,0.6047,0.60479,0.60455,0.60476,94300000.0
2006-06-27 12:41:00,0.6047,0.60473,0.60464,0.60473,130999998.0
2006-06-27 12:42:00,0.60474,0.60479,0.60465,0.60465,85900001.0
2006-06-27 12:43:00,0.60463,0.60463,0.6046,0.60462,70499999.0
2006-06-27 12:44:00,0.60455,0.60465,0.60455,0.6046,41300000.0
2006-06-27 12:45:00,0.60467,0.60468,0.60467,0.60468,19900000.0
2006-06-27 12:46:00,0.6048,0.60496,0.6048,0.60496,47800000.0
2006-06-27 12:47:00,0.60506,0.60517,0.60481,0.60517,136000003.0
2006-06-27 12:48:00,0.6052,0.6052,0.605,0.60505,83799999.0
2006-06-27 12:49:00,0.60489,0.60494,0.60474,0.60474,102099999.0
2006-06-27 12:50:00,0.60474,0.60501,0.60474,0.60483,119199998.0
2006-06-27 12:51:00,0.60496,0.60496,0.60477,0.6048,61200000.0
2006-06-27 12:52:00,0.60473,0.6049,0.60465,0.60485,91900000.0
2006-06-27 12:53:00,0.60488,0.60508,0.60488,0.60501,94500000.0
2006-06-27 12:54:00,0.60502,0.60502,0.60488,0.605,107599998.0
2006-06-27 12:55:00,0.60486,0.60512,0.60483,0.60496,146600002.0
2006-06-27 12:56:00,0.60502,0.60502,0.60495,0.60495,63900000.0
2006-06-27 12:57:00,0.60495,0.60495,0.60495,0.60495,49400000.0
2006-06-27 12:58:00,0.60504,0.60518,0.60504,0.60513,89999998.0
2006-06-27 12:59:00,0.60511,0.60511,0.60499,0.60499,31300001.0
2006-06-27 13:00:00,0.60493,0.60499,0.60477,0.60499,98300000.0
2006-06-27 13:01:00,0.60498,0.60502,0.60495,0.605,62200000.0
2006-06-27 13:02:00,0.60492,0.60496,0.60485,0.60488,100500001.0
2006-06-27 13:03:00,0.6048,0.6048,0.60466,0.60471,68600000.0
2006-06-27 13:04:00,0.60454,0.60454,0.60407,0.60407,79799999.0
2006-06-27 13:05:00,0.60404,0.60414,0.60402,0.60405,79800000.0
2006-06-27 13:06:00,0.60406,0.60431,0.60406,0.60419,83800000.0
2006-06-27 13:07:00,0.60403,0.60429,0.60403,0.60411,83299999.0
2006-06-27 13:08:00,0.60389,0.60416,0.60388,0.60388,80499999.0
2006-06-27 13:09:00,0.60411,0.60411,0.60395,0.60399,89000002.0
2006-06-27 13:10:00,0.60415,0.60427,0.6041,0.6041,86999998.0
2006-06-27 13:11:00,0.60407,0.60427,0.60405,0.60405,83900000.0
2006-06-27 13:12:00,0.60412,0.60412,0.60389,0.6039,59400001.0
2006-06-27 13:13:00,0.60377,0.60377,0.60364,0.60365,106699999.0
2006-06-27 13:14:00,0.60351,0.6036,0.60348,0.60355,83599999.0
2006-06-27 13:15:00,0.6037,0.60374,0.60346,0.60353,117700000.0
2006-06-27 13:16:00,0.60347,0.60347,0.60333,0.60333,28300000.0
2006-06-27 13:17:00,0.60318,0.60318,0.60309,0.6031,51799999.0
2006-06-27 13:18:00,0.60298,0.60318,0.60287,0.60287,92600001.0
2006-06-27 13:19:00,0.60274,0.60274,0.60259,0.60259,73299998.0
2006-06-27 13:20:00,0.60256,0.60262,0.60228,0.60253,131500001.0
2006-06-27 13:21:00,0.60255,0.60262,0.60252,0.60252,59000001.0
2006-06-27 13:22:00,0.60256,0.60277,0.60256,0.60277,71300001.0
2006-06-27 13:23:00,0.60287,0.60302,0.6028,0.60295,112400000.0
2006-06-27 13:24:00,0.60286,0.60306,0.6027,0.6027,137200002.0
2006-06-27 13:25:00,0.60283,0.60283,0.60271,0.60271,73600000.0
2006-06-27 13:26:00,0.60273,0.6028,0.60252,0.60277,100700001.0
2006-06-27 13:27:00,0.60273,0.60273,0.6025,0.6025,91100001.0
2006-06-27 13:28:00,0.6026,0.60265,0.60255,0.6026,81700000.0
2006-06-27 13:29:00,0.6026,0.60265,0.60255,0.60265,79799999.0
2006-06-27 13:30:00,0.60255,0.60265,0.60255,0.60265,62400000.0
2006-06-27 13:31:00,0.6026,0.6027,0.60255,0.6027,50399999.0
2006-06-27 13:32:00,0.60268,0.60269,0.6026,0.6026,68300000.0
2006-06-27 13:33:00,0.60265,0.60265,0.6026,0.6026,78000000.0
2006-06-27 13:34:00,0.60252,0.60255,0.60242,0.60242,70800000.0
2006-06-27 13:35:00,0.60246,0.60256,0.60244,0.60248,111700000.0
2006-06-27 13:36:00,0.60253,0.6026,0.60252,0.60253,88999999.0
2006-06-27 13:37:00,0.60259,0.60262,0.60237,0.60247,96400002.0
2006-06-27 13:38:00,0.60257,0.60273,0.60257,0.60265,60800000.0
2006-06-27 13:39:00,0.60264,0.60271,0.60263,0.60266,47100000.0
2006-06-27 13:40:00,0.60265,0.6027,0.60254,0.6027,68699999.0
2006-06-27 13:41:00,0.60256,0.60256,0.60182,0.60203,115500000.0
2006-06-27 13:42:00,0.60205,0.60209,0.60191,0.60191,44100000.0
2006-06-27 13:43:00,0.60204,0.60205,0.602,0.602,53200000.0
2006-06-27 13:44:00,0.60197,0.60203,0.6018,0.60192,106100001.0
2006-06-27 13:45:00,0.60188,0.60202,0.6018,0.60202,123600000.0
2006-06-27 13:46:00,0.60194,0.60194,0.60173,0.60177,37300000.0
2006-06-27 13:47:00,0.60182,0.60198,0.60182,0.60194,63400000.0
2006-06-27 13:48:00,0.60191,0.6022,0.60191,0.60201,72600000.0
2006-06-27 13:49:00,0.60205,0.60213,0.60193,0.60193,136700000.0
2006-06-27 13:50:00,0.60196,0.60198,0.6018,0.60196,157000000.0
2006-06-27 13:51:00,0.60191,0.60211,0.60189,0.60211,70600000.0
2006-06-27 13:52:00,0.60214,0.60214,0.60202,0.60211,70100000.0
2006-06-27 13:53:00,0.60222,0.60236,0.60209,0.60236,113900001.0
2006-06-27 13:54:00,0.60244,0.60252,0.6024,0.60252,63500000.0
2006-06-27 13:55:00,0.6026,0.60272,0.60253,0.60253,56200000.0
2006-06-27 13:56:00,0.60245,0.60256,0.60245,0.60245,104400000.0
2006-06-27 13:57:00,0.60257,0.60257,0.60247,0.60252,91100000.0
2006-06-27 13:58:00,0.6025,0.6025,0.60236,0.60236,79099999.0
2006-06-27 13:59:00,0.60243,0.60243,0.60228,0.60228,63700000.0
2006-06-27 14:00:00,0.60227,0.6024,0.60215,0.6024,73399999.0
2006-06-27 14:01:00,0.60246,0.60248,0.60233,0.60233,109099999.0
2006-06-27 14:02:00,0.60234,0.60234,0.60217,0.60227,71400000.0
2006-06-27 14:03:00,0.60231,0.60237,0.60223,0.60229,72400000.0
2006-06-27 14:04:00,0.60232,0.60246,0.60223,0.60246,73800000.0
2006-06-27 14:05:00,0.60242,0.60242,0.60223,0.60223,102400001.0
2006-06-27 14:06:00,0.60233,0.60249,0.60227,0.60239,145700003.0
2006-06-27 14:07:00,0.60234,0.60259,0.6023,0.60259,48300000.0
2006-06-27 14:08:00,0.60258,0.60273,0.60258,0.60273,89399998.0
2006-06-27 14:09:00,0.6027,0.60273,0.6026,0.60264,169200001.0
2006-06-27 14:10:00,0.60265,0.60265,0.6026,0.6026,82600000.0
2006-06-27 14:11:00,0.6026,0.6026,0.60255,0.60255,20300000.0
2006-06-27 14:12:00,0.60254,0.60262,0.60249,0.60249,38200000.0
2006-06-27 14:13:00,0.60246,0.6026,0.60242,0.60252,61200000.0
2006-06-27 14:14:00,0.60249,0.60253,0.60238,0.60242,134400001.0
2006-06-27 14:15:00,0.60241,0.60241,0.60231,0.60232,12600000.0
2006-06-27 14:16:00,0.60206,0.60218,0.60206,0.60218,121400003.0
2006-06-27 14:17:00,0.60234,0.60241,0.60234,0.60241,38200001.0
2006-06-27 14:18:00,0.6025,0.60261,0.60244,0.60253,101200000.0
2006-06-27 14:19:00,0.60253,0.60272,0.60253,0.60272,137800001.0
2006-06-27 14:20:00,0.60264,0.60264,0.60249,0.60262,90199999.0
2006-06-27 14:21:00,0.60258,0.60267,0.60258,0.60267,19900000.0
2006-06-27 14:22:00,0.60261,0.60274,0.60261,0.60267,147799999.0
2006-06-27 14:23:00,0.60269,0.60271,0.60258,0.60258,45000000.0
2006-06-27 14:24:00,0.6027,0.60278,0.60262,0.60262,75500001.0
2006-06-27 14:25:00,0.60265,0.60292,0.60265,0.60288,100800001.0
2006-06-27 14:26:00,0.60284,0.60296,0.60275,0.60296,122900001.0
2006-06-27 14:27:00,0.60292,0.60304,0.60284,0.60298,80500000.0
2006-06-27 14:28:00,0.60296,0.60296,0.60294,0.60294,32800000.0
2006-06-27 14:29:00,0.6029,0.60295,0.6028,0.6029,107500002.0
2006-06-27 14:30:00,0.60299,0.60311,0.60294,0.60301,71200000.0
2006-06-27 14:31:00,0.60297,0.60305,0.60293,0.60293,38300001.0
2006-06-27 14:32:00,0.6029,0.60295,0.60282,0.6029,100599998.0
2006-06-27 14:33:00,0.60296,0.60301,0.60293,0.60293,70700000.0
2006-06-27 14:34:00,0.60301,0.60302,0.60283,0.60299,62899999.0
2006-06-27 14:35:00,0.6031,0.60315,0.6031,0.6031,46899999.0
2006-06-27 14:36:00,0.60315,0.60315,0.6031,0.6031,53300000.0
2006-06-27 14:37:00,0.60315,0.60315,0.60307,0.6031,41500000.0
2006-06-27 14:38:00,0.6031,0.60315,0.6031,0.60315,13500000.0
2006-06-27 14:39:00,0.60311,0.60339,0.60311,0.60337,132300000.0
2006-06-27 14:40:00,0.60349,0.60361,0.60349,0.60358,106799997.0
2006-06-27 14:41:00,0.60355,0.6036,0.60347,0.60355,82700000.0
2006-06-27 14:42:00,0.60347,0.60353,0.60337,0.60349,105000001.0
2006-06-27 14:43:00,0.60335,0.60345,0.60331,0.6034,126400003.0
2006-06-27 14:44:00,0.60333,0.60351,0.60333,0.60351,99600000.0
2006-06-27 14:45:00,0.60345,0.60347,0.60343,0.60347,58899999.0
2006-06-27 14:46:00,0.60345,0.60345,0.6034,0.6034,100299998.0
2006-06-27 14:47:00,0.6034,0.60354,0.60336,0.60346,166599998.0
2006-06-27 14:48:00,0.60355,0.60355,0.60355,0.60355,126199998.0
2006-06-27 14:49:00,0.60349,0.60349,0.60333,0.60333,81399999.0
2006-06-27 14:50:00,0.60327,0.60334,0.60318,0.60334,72899999.0
2006-06-27 14:51:00,0.60328,0.60334,0.60322,0.60328,60899999.0
2006-06-27 14:52:00,0.6033,0.60343,0.6033,0.60332,63900000.0
2006-06-27 14:53:00,0.60346,0.60366,0.60341,0.60353,77400000.0
2006-06-27 14:54:00,0.60369,0.60378,0.60361,0.60367,50900000.0
2006-06-27 14:55:00,0.60363,0.60373,0.60363,0.60373,99899999.0
2006-06-27 14:56:00,0.6038,0.60389,0.60362,0.60362,95500000.0
2006-06-27 14:57:00,0.60361,0.60365,0.60343,0.60349,127400000.0
2006-06-27 14:58:00,0.60365,0.60421,0.60365,0.60421,53400000.0
2006-06-27 14:59:00,0.60424,0.60424,0.60386,0.60387,51100001.0
2006-06-27 15:00:00,0.60386,0.60392,0.60379,0.60386,67800000.0
2006-06-27 15:01:00,0.6037,0.60373,0.60353,0.60364,100199999.0
2006-06-27 15:02:00,0.60366,0.60366,0.60336,0.60336,76599999.0
2006-06-27 15:03:00,0.60347,0.60363,0.60347,0.60358,107299997.0
2006-06-27 15:04:00,0.60354,0.60363,0.60349,0.60363,66399999.0
2006-06-27 15:05:00,0.60371,0.60391,0.60358,0.6038,122700000.0
2006-06-27 15:06:00,0.6042,0.60439,0.60419,0.60428,118800002.0
2006-06-27 15:07:00,0.60435,0.60437,0.60428,0.60434,91199999.0
2006-06-27 15:08:00,0.60423,0.60426,0.60395,0.60395,152099996.0
2006-06-27 15:09:00,0.60416,0.60416,0.60402,0.60402,94300000.0
2006-06-27 15:10:00,0.60408,0.6042,0.60408,0.60408,118299999.0
2006-06-27 15:11:00,0.60412,0.60437,0.60412,0.6043,78100000.0
2006-06-27 15:12:00,0.6043,0.6043,0.60413,0.60413,150300002.0
2006-06-27 15:13:00,0.60413,0.60427,0.60413,0.60425,110300002.0
2006-06-27 15:14:00,0.6043,0.6043,0.60408,0.60415,66700000.0
2006-06-27 15:15:00,0.6042,0.6043,0.6042,0.60426,87700000.0
2006-06-27 15:16:00,0.60421,0.60422,0.60401,0.60406,97199999.0
2006-06-27 15:17:00,0.60409,0.60437,0.60409,0.60423,54900000.0
2006-06-27 15:18:00,0.6043,0.6043,0.60423,0.60423,66899999.0
2006-06-27 15:19:00,0.6043,0.6043,0.60394,0.60397,176900001.0
2006-06-27 15:20:00,0.60395,0.60397,0.60384,0.60397,104900000.0
2006-06-27 15:21:00,0.60395,0.60408,0.60395,0.60395,162799999.0
2006-06-27 15:22:00,0.60399,0.60404,0.60397,0.60398,79100000.0
2006-06-27 15:23:00,0.60392,0.60392,0.6038,0.60383,106900001.0
2006-06-27 15:24:00,0.60398,0.60409,0.60386,0.60402,184699999.0
2006-06-27 15:25:00,0.6041,0.60422,0.60407,0.60417,143300000.0
2006-06-27 15:26:00,0.60426,0.60442,0.6042,0.60426,133600003.0
2006-06-27 15:27:00,0.60412,0.60414,0.60403,0.60409,38700000.0
2006-06-27 15:28:00,0.60406,0.60419,0.60405,0.60412,70099999.0
2006-06-27 15:29:00,0.60415,0.60426,0.60413,0.60425,104900002.0
2006-06-27 15:30:00,0.60441,0.60453,0.60429,0.60448,125699999.0
2006-06-27 15:31:00,0.60456,0.60464,0.60451,0.60464,72599999.0
2006-06-27 15:32:00,0.60456,0.60456,0.60416,0.60433,143300001.0
2006-06-27 15:33:00,0.60429,0.60445,0.60429,0.60436,100300002.0
2006-06-27 15:34:00,0.60421,0.60439,0.60421,0.60431,42300000.0
2006-06-27 15:35:00,0.60436,0.60444,0.60433,0.60433,122399998.0
2006-06-27 15:36:00,0.60421,0.60427,0.60415,0.60427,55300000.0
2006-06-27 15:37:00,0.60427,0.60427,0.60392,0.60392,17600000.0
2006-06-27 15:38:00,0.6039,0.60414,0.6039,0.604,108800002.0
2006-06-27 15:39:00,0.60394,0.60394,0.60388,0.60392,131899998.0
2006-06-27 15:40:00,0.60383,0.60383,0.6036,0.6036,68100000.0
2006-06-27 15:41:00,0.6038,0.60388,0.60374,0.60385,76600000.0
2006-06-27 15:42:00,0.60385,0.60395,0.6038,0.60385,76299999.0
2006-06-27 15:43:00,0.60388,0.60388,0.60375,0.6038,45799998.0
2006-06-27 15:44:00,0.60391,0.60422,0.60391,0.60422,136400002.0
2006-06-27 15:45:00,0.60414,0.60425,0.60413,0.60413,80100000.0
2006-06-27 15:46:00,0.60427,0.60436,0.60419,0.60419,59100001.0
2006-06-27 15:47:00,0.60429,0.60453,0.60427,0.60453,42400000.0
2006-06-27 15:48:00,0.60464,0.60475,0.6046,0.60467,133300000.0
2006-06-27 15:49:00,0.60463,0.60473,0.60455,0.60469,81800000.0
2006-06-27 15:50:00,0.60466,0.60468,0.60465,0.60468,70100000.0
2006-06-27 15:51:00,0.60471,0.60486,0.60471,0.60486,45499999.0
2006-06-27 15:52:00,0.60475,0.60486,0.60475,0.60477,105799999.0
2006-06-27 15:53:00,0.6047,0.6048,0.60466,0.60478,120500000.0
2006-06-27 15:54:00,0.60465,0.60479,0.60462,0.60473,137700001.0
2006-06-27 15:55:00,0.60474,0.60496,0.60465,0.6047,91000000.0
2006-06-27 15:56:00,0.60475,0.60484,0.60471,0.6048,49200000.0
2006-06-27 15:57:00,0.60485,0.60485,0.60475,0.60475,63099999.0
2006-06-27 15:58:00,0.6047,0.60485,0.6047,0.60472,125400001.0
2006-06-27 15:59:00,0.60472,0.60472,0.60355,0.60355,57100000.0
2006-06-27 16:00:00,0.6035,0.60474,0.6035,0.60474,64899999.0
2006-06-27 16:01:00,0.60477,0.60482,0.60471,0.60472,67400000.0
2006-06-27 16:02:00,0.60458,0.60458,0.60431,0.60432,91599998.0
2006-06-27 16:03:00,0.60441,0.60459,0.6043,0.60459,83799999.0
2006-06-27 16:04:00,0.60456,0.60469,0.60456,0.60467,77700000.0
2006-06-27 16:05:00,0.60471,0.60495,0.60471,0.60493,42600000.0
2006-06-27 16:06:00,0.60494,0.60494,0.60477,0.6049,78200000.0
2006-06-27 16:07:00,0.60486,0.60493,0.60484,0.60493,45299999.0
2006-06-27 16:08:00,0.6048,0.60485,0.60478,0.6048,112900002.0
2006-06-27 16:09:00,0.60494,0.60496,0.60477,0.60483,162099998.0
2006-06-27 16:10:00,0.60478,0.60478,0.60457,0.60477,42100000.0
2006-06-27 16:11:00,0.6047,0.60482,0.6047,0.60476,65400000.0
2006-06-27 16:12:00,0.60475,0.60478,0.60472,0.60477,81600001.0
2006-06-27 16:13:00,0.60472,0.60481,0.6047,0.6047,92899998.0
2006-06-27 16:14:00,0.6048,0.60501,0.6048,0.60485,101500000.0
2006-06-27 16:15:00,0.60481,0.605,0.60481,0.605,107500000.0
2006-06-27 16:16:00,0.6052,0.6052,0.60496,0.60503,39700000.0
2006-06-27 16:17:00,0.60501,0.60516,0.60501,0.60514,150699999.0
2006-06-27 16:18:00,0.60513,0.60536,0.60513,0.60525,63699999.0
2006-06-27 16:19:00,0.60529,0.60541,0.60518,0.60541,176599999.0
2006-06-27 16:20:00,0.60544,0.60544,0.60513,0.60535,40900000.0
2006-06-27 16:21:00,0.60522,0.606,0.60521,0.60572,132500002.0
2006-06-27 16:22:00,0.60565,0.60569,0.60559,0.60561,146799999.0
2006-06-27 16:23:00,0.60557,0.60569,0.60555,0.60555,85499999.0
2006-06-27 16:24:00,0.60562,0.60569,0.60561,0.60569,51800000.0
2006-06-27 16:25:00,0.60572,0.60578,0.60564,0.6057,67400000.0
2006-06-27 16:26:00,0.6056,0.6057,0.6056,0.60567,119799998.0
2006-06-27 16:27:00,0.60568,0.60569,0.6056,0.6056,86100000.0
2006-06-27 16:28:00,0.60527,0.60562,0.60527,0.60557,106900001.0
2006-06-27 16:29:00,0.60562,0.60562,0.6055,0.60557,58400000.0
2006-06-27 16:30:00,0.60557,0.60567,0.60542,0.60542,38100000.0
2006-06-27 16:31:00,0.60542,0.60549,0.60473,0.60473,70800000.0
2006-06-27 16:32:00,0.60465,0.60523,0.60465,0.60523,143499999.0
2006-06-27 16:33:00,0.60531,0.60531,0.6051,0.60514,123900000.0
2006-06-27 16:34:00,0.60499,0.60499,0.60466,0.60473,102199999.0
2006-06-27 16:35:00,0.6048,0.60485,0.6047,0.6048,74699999.0
2006-06-27 16:36:00,0.60491,0.60532,0.60491,0.60511,71600000.0
2006-06-27 16:37:00,0.60494,0.60521,0.60494,0.60521,111300000.0
2006-06-27 16:38:00,0.60524,0.6053,0.60523,0.60524,112700000.0
2006-06-27 16:39:00,0.60518,0.60548,0.60501,0.60537,139099999.0
2006-06-27 16:40:00,0.60531,0.60531,0.60524,0.60524,62100000.0
2006-06-27 16:41:00,0.60517,0.60517,0.60485,0.60485,60600000.0
2006-06-27 16:42:00,0.60484,0.60484,0.60471,0.60482,58800000.0
2006-06-27 16:43:00,0.60476,0.60486,0.60471,0.60486,85600000.0
2006-06-27 16:44:00,0.60493,0.60498,0.60488,0.60488,46600000.0
2006-06-27 16:45:00,0.60498,0.60498,0.60484,0.60485,78999999.0
2006-06-27 16:46:00,0.60494,0.60494,0.60484,0.60487,84000000.0
2006-06-27 16:47:00,0.60503,0.60522,0.60503,0.60517,126399999.0
2006-06-27 16:48:00,0.60517,0.60529,0.60514,0.60523,97999999.0
2006-06-27 16:49:00,0.60529,0.60542,0.60529,0.60542,42000000.0
2006-06-27 16:50:00,0.60536,0.6054,0.6053,0.60532,91700000.0
2006-06-27 16:51:00,0.60541,0.60543,0.60522,0.60522,158600000.0
2006-06-27 16:52:00,0.60542,0.60553,0.60533,0.60533,94100001.0
2006-06-27 16:53:00,0.60526,0.60535,0.60526,0.60534,58900000.0
2006-06-27 16:54:00,0.60537,0.60552,0.60516,0.60538,187499996.0
2006-06-27 16:55:00,0.6053,0.60542,0.60522,0.60537,99799999.0
2006-06-27 16:56:00,0.60537,0.60544,0.60532,0.60544,57399999.0
2006-06-27 16:57:00,0.6055,0.6058,0.60536,0.6058,81600000.0
2006-06-27 16:58:00,0.60587,0.60595,0.60581,0.60581,97000000.0
2006-06-27 16:59:00,0.60565,0.60574,0.60544,0.60545,77899999.0
2006-06-27 17:00:00,0.60533,0.60533,0.60505,0.60532,112299999.0
2006-06-27 17:01:00,0.60539,0.60542,0.60529,0.60535,56000000.0
2006-06-27 17:02:00,0.60523,0.60526,0.60521,0.60522,71500000.0
2006-06-27 17:03:00,0.60522,0.60525,0.60495,0.60525,65300000.0
2006-06-27 17:04:00,0.6052,0.60528,0.60518,0.60528,77200001.0
2006-06-27 17:05:00,0.60539,0.60548,0.60539,0.60548,26299999.0
2006-06-27 17:06:00,0.60548,0.60556,0.60527,0.60541,90200000.0
2006-06-27 17:07:00,0.60548,0.60552,0.60544,0.6055,37700000.0
2006-06-27 17:08:00,0.60561,0.60585,0.60561,0.60585,156799997.0
2006-06-27 17:09:00,0.60598,0.60601,0.60583,0.60583,161100001.0
2006-06-27 17:10:00,0.60568,0.60581,0.60559,0.60559,75000000.0
2006-06-27 17:11:00,0.60538,0.60578,0.60538,0.60578,38900000.0
2006-06-27 17:12:00,0.60582,0.60586,0.60576,0.60577,78500000.0
2006-06-27 17:13:00,0.60581,0.60588,0.60581,0.60583,87500001.0
2006-06-27 17:14:00,0.60578,0.60595,0.60578,0.60595,164300002.0
2006-06-27 17:15:00,0.60598,0.60602,0.60592,0.60592,92800001.0
2006-06-27 17:16:00,0.60598,0.60608,0.60596,0.60596,96900000.0
2006-06-27 17:17:00,0.60584,0.60597,0.60579,0.6059,70100001.0
2006-06-27 17:18:00,0.60595,0.60595,0.6059,0.60595,133400002.0
2006-06-27 17:19:00,0.60595,0.60595,0.60582,0.60582,69700000.0
2006-06-27 17:20:00,0.606,0.60603,0.6059,0.60595,51500000.0
2006-06-27 17:21:00,0.60588,0.60593,0.60582,0.60593,69000001.0
2006-06-27 17:22:00,0.6059,0.60605,0.6059,0.60605,41000000.0
2006-06-27 17:23:00,0.60597,0.606,0.60588,0.6059,120599999.0
2006-06-27 17:24:00,0.6059,0.60593,0.60578,0.60593,63299999.0
2006-06-27 17:25:00,0.60592,0.60598,0.60592,0.60596,108099999.0
2006-06-27 17:26:00,0.60592,0.60593,0.60583,0.60583,58300000.0
2006-06-27 17:27:00,0.60595,0.60595,0.6058,0.60595,82799999.0
2006-06-27 17:28:00,0.60585,0.60595,0.60585,0.6059,75300000.0
2006-06-27 17:29:00,0.60595,0.606,0.60588,0.606,110699999.0
2006-06-27 17:30:00,0.60602,0.60608,0.60594,0.60598,77500000.0
2006-06-27 17:31:00,0.60595,0.6061,0.60595,0.606,128000000.0
2006-06-27 17:32:00,0.60599,0.60603,0.60595,0.60595,102999999.0
2006-06-27 17:33:00,0.60601,0.60601,0.60592,0.60592,119600002.0
2006-06-27 17:34:00,0.60599,0.60609,0.60599,0.60607,83300000.0
2006-06-27 17:35:00,0.6061,0.60615,0.6061,0.60613,65200000.0
2006-06-27 17:36:00,0.60613,0.60622,0.60613,0.60622,48700000.0
2006-06-27 17:37:00,0.6063,0.6064,0.6063,0.6064,56699999.0
2006-06-27 17:38:00,0.60633,0.60633,0.60626,0.60626,34600000.0
2006-06-27 17:39:00,0.60623,0.60624,0.60618,0.6062,77199999.0
2006-06-27 17:40:00,0.60593,0.60593,0.60581,0.60581,57499999.0
2006-06-27 17:41:00,0.60584,0.60587,0.60575,0.60575,91700000.0
2006-06-27 17:42:00,0.60581,0.60587,0.60575,0.6058,107000000.0
2006-06-27 17:43:00,0.6059,0.60606,0.6059,0.606,71400000.0
2006-06-27 17:44:00,0.60605,0.60605,0.60596,0.606,72600001.0
2006-06-27 17:45:00,0.60601,0.60604,0.60583,0.60602,74599999.0
2006-06-27 17:46:00,0.60601,0.60601,0.60599,0.60599,4800000.0
2006-06-27 17:47:00,0.60596,0.60603,0.60573,0.6059,105300000.0
2006-06-27 17:48:00,0.60583,0.60591,0.60556,0.60556,110299999.0
2006-06-27 17:49:00,0.60547,0.60559,0.60544,0.60548,79599999.0
2006-06-27 17:50:00,0.60542,0.60568,0.60542,0.60568,82600000.0
2006-06-27 17:51:00,0.60568,0.60573,0.6056,0.6056,77700000.0
2006-06-27 17:52:00,0.6056,0.60568,0.60556,0.60566,64300000.0
2006-06-27 17:53:00,0.60573,0.60578,0.6057,0.60578,95599999.0
2006-06-27 17:54:00,0.6057,0.60573,0.60568,0.60572,54300000.0
2006-06-27 17:55:00,0.60574,0.60589,0.60574,0.60588,88099997.0
2006-06-27 17:56:00,0.60572,0.60588,0.60572,0.60587,134700000.0
2006-06-27 17:57:00,0.606,0.60606,0.60599,0.60599,48200001.0
2006-06-27 17:58:00,0.60611,0.60613,0.60603,0.60607,124200002.0
2006-06-27 17:59:00,0.60604,0.60612,0.60602,0.60605,146000001.0
2006-06-27 18:00:00,0.60601,0.60601,0.60574,0.60574,122200000.0
2006-06-27 18:01:00,0.60567,0.60567,0.60544,0.60544,118999998.0
2006-06-27 18:02:00,0.60542,0.60542,0.60523,0.60523,72500001.0
2006-06-27 18:03:00,0.60512,0.60512,0.60494,0.605,229600000.0
2006-06-27 18:04:00,0.60495,0.60513,0.60488,0.60513,167099999.0
2006-06-27 18:05:00,0.60525,0.60535,0.60512,0.60512,277100000.0
2006-06-27 18:06:00,0.60521,0.60531,0.6052,0.6053,118000000.0
2006-06-27 18:07:00,0.60525,0.60535,0.60518,0.60525,203400001.0
2006-06-27 18:08:00,0.60525,0.60537,0.60525,0.60537,91000000.0
2006-06-27 18:09:00,0.60539,0.60539,0.60516,0.60539,218300000.0
2006-06-27 18:10:00,0.60537,0.60547,0.60535,0.6054,130699998.0
2006-06-27 18:11:00,0.60525,0.60525,0.60515,0.60515,19900000.0
2006-06-27 18:12:00,0.60515,0.60515,0.60508,0.60515,92399999.0
2006-06-27 18:13:00,0.60531,0.60531,0.60529,0.60529,19000000.0
2006-06-27 18:14:00,0.60545,0.60552,0.60543,0.60547,90600001.0
2006-06-27 18:15:00,0.6054,0.6055,0.6054,0.60545,155800000.0
2006-06-27 18:16:00,0.60545,0.60545,0.60535,0.60535,348700003.0
2006-06-27 18:17:00,0.60535,0.60545,0.60535,0.60545,129700000.0
2006-06-27 18:18:00,0.60535,0.60555,0.60535,0.60543,291699999.0
2006-06-27 18:19:00,0.6054,0.60555,0.60533,0.60535,257800001.0
2006-06-27 18:20:00,0.60533,0.60551,0.60533,0.60549,137900001.0
2006-06-27 18:21:00,0.60545,0.6055,0.60545,0.6055,200900001.0
2006-06-27 18:22:00,0.60542,0.60542,0.6053,0.60532,78700001.0
2006-06-27 18:23:00,0.60535,0.60535,0.60525,0.60535,274399999.0
2006-06-27 18:24:00,0.60537,0.60547,0.60528,0.60536,213399998.0
2006-06-27 18:25:00,0.60531,0.60531,0.6052,0.60522,114700002.0
2006-06-27 18:26:00,0.6052,0.6053,0.6052,0.6053,158900000.0
2006-06-27 18:27:00,0.6053,0.60562,0.6053,0.60554,212100001.0
2006-06-27 18:28:00,0.60556,0.60567,0.60549,0.60557,118099998.0
2006-06-27 18:29:00,0.60558,0.60565,0.60554,0.60558,198100001.0
2006-06-27 18:30:00,0.60553,0.60555,0.60545,0.60555,65800000.0
2006-06-27 18:31:00,0.60552,0.60559,0.60549,0.60555,161400001.0
2006-06-27 18:32:00,0.60563,0.60563,0.60548,0.60548,90000001.0
2006-06-27 18:33:00,0.60555,0.60558,0.60547,0.60548,198600001.0
2006-06-27 18:34:00,0.60555,0.60562,0.6055,0.60562,109100000.0
2006-06-27 18:35:00,0.6056,0.6056,0.60531,0.60543,130800000.0
2006-06-27 18:36:00,0.60547,0.60547,0.60525,0.60527,199900003.0
2006-06-27 18:37:00,0.60525,0.60533,0.6052,0.60533,55700000.0
2006-06-27 18:38:00,0.6053,0.60535,0.6053,0.60535,107700000.0
2006-06-27 18:39:00,0.6053,0.6054,0.60525,0.60535,329900000.0
2006-06-27 18:40:00,0.60535,0.6054,0.60525,0.6054,134000000.0
2006-06-27 18:41:00,0.6053,0.60545,0.6052,0.60523,259400001.0
2006-06-27 18:42:00,0.60531,0.60539,0.60527,0.60537,203699995.0
2006-06-27 18:43:00,0.60534,0.6056,0.60526,0.60556,687699998.0
2006-06-27 18:44:00,0.60557,0.60567,0.60549,0.60556,355399997.0
2006-06-27 18:45:00,0.60563,0.60571,0.6055,0.60552,447999994.0
2006-06-27 18:46:00,0.60552,0.60564,0.60552,0.60559,147400001.0
2006-06-27 18:47:00,0.60565,0.60582,0.60565,0.60581,204700004.0
2006-06-27 18:48:00,0.60585,0.60585,0.6057,0.6057,208000001.0
2006-06-27 18:49:00,0.60565,0.60568,0.60554,0.60563,85600000.0
2006-06-27 18:50:00,0.60562,0.6057,0.6055,0.6057,118900001.0
2006-06-27 18:51:00,0.60563,0.60564,0.60555,0.6056,115899998.0
2006-06-27 18:52:00,0.60558,0.60558,0.6055,0.6055,90000000.0
2006-06-27 18:53:00,0.6055,0.60555,0.60545,0.60555,126399999.0
2006-06-27 18:54:00,0.60561,0.60573,0.60561,0.60573,81500001.0
2006-06-27 18:55:00,0.60578,0.60578,0.60549,0.60553,192100000.0
2006-06-27 18:56:00,0.60553,0.60555,0.6055,0.6055,84599999.0
2006-06-27 18:57:00,0.60549,0.60549,0.60533,0.60537,74399999.0
2006-06-27 18:58:00,0.60541,0.60554,0.60538,0.60548,93500000.0
2006-06-27 18:59:00,0.60541,0.60568,0.6053,0.60567,210999999.0
2006-06-27 19:00:00,0.6057,0.6057,0.60537,0.60537,139500003.0
2006-06-27 19:01:00,0.60524,0.60524,0.60501,0.60522,53900001.0
2006-06-27 19:02:00,0.60535,0.60535,0.60501,0.60513,107300001.0
2006-06-27 19:03:00,0.60508,0.60544,0.60508,0.60511,172600002.0
2006-06-27 19:04:00,0.60505,0.60519,0.60489,0.60489,170400002.0
2006-06-27 19:05:00,0.60485,0.605,0.60485,0.605,103199999.0
2006-06-27 19:06:00,0.60493,0.60493,0.60457,0.6048,223700002.0
2006-06-27 19:07:00,0.60487,0.60487,0.60463,0.6047,238500000.0
2006-06-27 19:08:00,0.6048,0.6048,0.6047,0.6048,169500000.0
2006-06-27 19:09:00,0.60488,0.60501,0.60488,0.605,183499998.0
2006-06-27 19:10:00,0.60504,0.60508,0.605,0.605,78800000.0
2006-06-27 19:11:00,0.60495,0.60505,0.60495,0.605,146500000.0
2006-06-27 19:12:00,0.60495,0.60505,0.60495,0.605,51699999.0
2006-06-27 19:13:00,0.60489,0.60496,0.60476,0.60493,72899999.0
2006-06-27 19:14:00,0.605,0.605,0.60495,0.60495,98799999.0
2006-06-27 19:15:00,0.60492,0.60492,0.60484,0.60487,91499999.0
2006-06-27 19:16:00,0.60485,0.60495,0.60485,0.60495,47600000.0
2006-06-27 19:17:00,0.60495,0.60505,0.60484,0.60491,86999999.0
2006-06-27 19:18:00,0.6049,0.60495,0.60488,0.60495,80799999.0
2006-06-27 19:19:00,0.60485,0.60495,0.60485,0.60495,86900001.0
2006-06-27 19:20:00,0.60485,0.605,0.60485,0.6049,103899998.0
2006-06-27 19:21:00,0.6049,0.60495,0.6048,0.6049,93600001.0
2006-06-27 19:22:00,0.6049,0.60495,0.6049,0.60495,113300000.0
2006-06-27 19:23:00,0.60485,0.60495,0.60485,0.6049,55500000.0
2006-06-27 19:24:00,0.60495,0.60498,0.6049,0.6049,53600000.0
2006-06-27 19:25:00,0.60495,0.605,0.6049,0.605,59500000.0
2006-06-27 19:26:00,0.6049,0.60495,0.6049,0.60495,38400000.0
2006-06-27 19:27:00,0.60492,0.605,0.60485,0.60485,161699999.0
2006-06-27 19:28:00,0.60505,0.60505,0.60485,0.60485,182500001.0
2006-06-27 19:29:00,0.60485,0.60495,0.6048,0.6049,65499999.0
2006-06-27 19:30:00,0.60495,0.60495,0.6049,0.60495,62899998.0
2006-06-27 19:31:00,0.60498,0.60498,0.6048,0.60495,70800000.0
2006-06-27 19:32:00,0.60495,0.60505,0.60485,0.6049,131999998.0
2006-06-27 19:33:00,0.60485,0.60495,0.60477,0.60484,59400000.0
2006-06-27 19:34:00,0.60482,0.60489,0.60471,0.60489,121699999.0
2006-06-27 19:35:00,0.6049,0.60495,0.6048,0.6049,176800001.0
2006-06-27 19:36:00,0.60488,0.60492,0.6048,0.60485,206600002.0
2006-06-27 19:37:00,0.60485,0.6049,0.60483,0.60483,81100001.0
2006-06-27 19:38:00,0.60489,0.60489,0.60478,0.60478,67799999.0
2006-06-27 19:39:00,0.60482,0.60489,0.60479,0.6048,227999996.0
2006-06-27 19:40:00,0.6049,0.6049,0.60482,0.60482,96100001.0
2006-06-27 19:41:00,0.60464,0.60464,0.60439,0.60464,89200000.0
2006-06-27 19:42:00,0.60466,0.60466,0.60454,0.60454,65900000.0
2006-06-27 19:43:00,0.60453,0.60461,0.60449,0.60461,72400002.0
2006-06-27 19:44:00,0.60477,0.6048,0.6046,0.60472,94000000.0
2006-06-27 19:45:00,0.60473,0.60488,0.60468,0.60468,180899998.0
2006-06-27 19:46:00,0.60469,0.60483,0.60464,0.60478,99700001.0
2006-06-27 19:47:00,0.6048,0.6048,0.60475,0.60475,58600000.0
2006-06-27 19:48:00,0.6047,0.6048,0.6047,0.60475,130600000.0
2006-06-27 19:49:00,0.60475,0.60492,0.6046,0.6046,84300001.0
2006-06-27 19:50:00,0.60474,0.60478,0.60466,0.6047,68500000.0
2006-06-27 19:51:00,0.60475,0.6048,0.6047,0.60475,128700000.0
2006-06-27 19:52:00,0.60474,0.60479,0.60468,0.60473,128000001.0
2006-06-27 19:53:00,0.60474,0.60475,0.60468,0.6047,76100000.0
2006-06-27 19:54:00,0.60467,0.6048,0.60467,0.6047,214200000.0
2006-06-27 19:55:00,0.60455,0.60465,0.60455,0.60465,230700001.0
2006-06-27 19:56:00,0.60459,0.60467,0.6045,0.60458,245099999.0
2006-06-27 19:57:00,0.60462,0.60462,0.60442,0.60445,121100000.0
2006-06-27 19:58:00,0.60449,0.60453,0.60437,0.60448,193000002.0
2006-06-27 19:59:00,0.6045,0.60455,0.60445,0.60445,121500000.0
2006-06-27 20:00:00,0.60447,0.60459,0.60447,0.60453,300800002.0
2006-06-27 20:01:00,0.60447,0.60452,0.60437,0.60446,150200000.0
2006-06-27 20:02:00,0.60447,0.6045,0.60445,0.60445,54600000.0
2006-06-27 20:03:00,0.60457,0.60457,0.60449,0.60457,140000000.0
2006-06-27 20:04:00,0.60455,0.6046,0.60445,0.60455,133800001.0
2006-06-27 20:05:00,0.60458,0.6046,0.60445,0.6046,189899996.0
2006-06-27 20:06:00,0.6046,0.6046,0.60445,0.60455,316899998.0
2006-06-27 20:07:00,0.60455,0.60457,0.60445,0.60445,104800000.0
2006-06-27 20:08:00,0.6045,0.60455,0.6045,0.60452,51400000.0
2006-06-27 20:09:00,0.60455,0.6046,0.6043,0.6045,133899999.0
2006-06-27 20:10:00,0.60445,0.60455,0.60445,0.60455,169100000.0
2006-06-27 20:11:00,0.6045,0.60452,0.6045,0.60452,68700000.0
2006-06-27 20:12:00,0.60455,0.60455,0.60445,0.6045,67700000.0
2006-06-27 20:13:00,0.60458,0.6046,0.60425,0.6045,77000000.0
2006-06-27 20:14:00,0.6046,0.60468,0.60452,0.60468,149000002.0
2006-06-27 20:15:00,0.6046,0.60465,0.6046,0.60465,78999999.0
2006-06-27 20:16:00,0.60465,0.60475,0.60455,0.60455,401100003.0
2006-06-27 20:17:00,0.60452,0.60468,0.60452,0.60465,269900001.0
2006-06-27 20:18:00,0.60462,0.60465,0.60457,0.60465,57900000.0
2006-06-27 20:19:00,0.60465,0.60465,0.6046,0.60465,69400000.0
2006-06-27 20:20:00,0.6047,0.6047,0.60455,0.6046,70199998.0
2006-06-27 20:21:00,0.60462,0.6047,0.6046,0.60465,47900000.0
2006-06-27 20:22:00,0.60462,0.60462,0.60454,0.60457,139700000.0
2006-06-27 20:23:00,0.60455,0.6046,0.60445,0.6046,71700000.0
2006-06-27 20:24:00,0.60455,0.60455,0.60425,0.60455,115299999.0
2006-06-27 20:25:00,0.60455,0.60458,0.60445,0.6045,140800000.0
2006-06-27 20:26:00,0.60455,0.6046,0.60445,0.6045,59699999.0
2006-06-27 20:27:00,0.6045,0.60455,0.6045,0.60455,77000001.0
2006-06-27 20:28:00,0.60455,0.60455,0.6045,0.60455,33700000.0
2006-06-27 20:29:00,0.60457,0.60466,0.60454,0.60457,238500002.0
2006-06-27 20:30:00,0.60445,0.6046,0.60445,0.60455,317899998.0
2006-06-27 20:31:00,0.60458,0.60458,0.60445,0.60455,134400000.0
2006-06-27 20:32:00,0.60444,0.60459,0.60444,0.60458,127299999.0
2006-06-27 20:33:00,0.6046,0.60468,0.60455,0.60458,193999997.0
2006-06-27 20:34:00,0.60465,0.60465,0.60458,0.60465,99900000.0
2006-06-27 20:35:00,0.60472,0.60488,0.60471,0.60484,61500000.0
2006-06-27 20:36:00,0.60485,0.60504,0.60473,0.60475,205800003.0
2006-06-27 20:37:00,0.60478,0.60491,0.60476,0.6048,215199998.0
2006-06-27 20:38:00,0.6048,0.60482,0.60475,0.6048,171700001.0
2006-06-27 20:39:00,0.6048,0.60485,0.6048,0.60485,40500000.0
2006-06-27 20:40:00,0.6048,0.6049,0.60475,0.6048,207900000.0
2006-06-27 20:41:00,0.6048,0.60485,0.60475,0.60485,129599999.0
2006-06-27 20:42:00,0.6048,0.60485,0.60472,0.6048,48400000.0
2006-06-27 20:43:00,0.6048,0.6049,0.6048,0.6048,120900001.0
2006-06-27 20:44:00,0.60475,0.60485,0.60475,0.60485,28299999.0
2006-06-27 20:45:00,0.6048,0.60485,0.60472,0.60475,40000000.0
2006-06-27 20:46:00,0.60483,0.60483,0.60471,0.60471,78399998.0
2006-06-27 20:47:00,0.6048,0.60485,0.6048,0.60482,79700000.0
2006-06-27 20:48:00,0.60475,0.60483,0.60472,0.60472,83100000.0
2006-06-27 20:49:00,0.6047,0.6048,0.60465,0.60475,138299998.0
2006-06-27 20:50:00,0.60475,0.60477,0.60468,0.6047,136799998.0
2006-06-27 20:51:00,0.60469,0.60483,0.60469,0.60479,101300000.0
2006-06-27 20:52:00,0.6048,0.6049,0.60475,0.60475,89499999.0
2006-06-27 20:53:00,0.60485,0.6049,0.60477,0.6048,332700001.0
2006-06-27 20:54:00,0.6048,0.60485,0.60475,0.60485,128300001.0
2006-06-27 20:55:00,0.60479,0.60486,0.60479,0.60486,12000000.0
2006-06-27 20:56:00,0.60488,0.60498,0.60461,0.60492,67000000.0
2006-06-27 20:57:00,0.60487,0.60488,0.60465,0.60476,45600000.0
2006-06-27 20:58:00,0.60475,0.60485,0.6047,0.6047,346999994.0
2006-06-27 20:59:00,0.60475,0.60485,0.6047,0.60475,173099999.0
2006-06-27 21:00:00,0.60475,0.60478,0.6047,0.60475,183900000.0
2006-06-27 21:01:00,0.60465,0.60477,0.60465,0.60477,97599999.0
2006-06-27 21:02:00,0.60475,0.6048,0.60472,0.60475,98100001.0
2006-06-27 21:03:00,0.6048,0.60485,0.6047,0.60485,150200000.0
2006-06-27 21:04:00,0.60475,0.6048,0.6047,0.6047,73699999.0
2006-06-27 21:05:00,0.6048,0.60485,0.6047,0.60475,89100000.0
2006-06-27 21:06:00,0.6047,0.60485,0.6047,0.60475,146399999.0
2006-06-27 21:07:00,0.6048,0.6048,0.60475,0.60475,54099999.0
2006-06-27 21:08:00,0.60475,0.6048,0.60465,0.60475,169299997.0
2006-06-27 21:09:00,0.60475,0.60485,0.6047,0.6048,125700000.0
2006-06-27 21:10:00,0.60475,0.6048,0.60475,0.6048,121899999.0
2006-06-27 21:11:00,0.60475,0.60475,0.60475,0.60475,16799999.0
2006-06-27 21:12:00,0.6047,0.60482,0.6047,0.60477,125500001.0
2006-06-27 21:13:00,0.60473,0.60478,0.6047,0.60475,58599999.0
2006-06-27 21:14:00,0.6048,0.6048,0.60475,0.60475,87200001.0
2006-06-27 21:15:00,0.60475,0.60485,0.6047,0.60475,252599998.0
2006-06-27 21:16:00,0.6048,0.6048,0.60463,0.6047,170700000.0
2006-06-27 21:17:00,0.6047,0.6048,0.6046,0.6048,158499999.0
2006-06-27 21:18:00,0.6048,0.6048,0.6047,0.60477,158799998.0
2006-06-27 21:19:00,0.6048,0.6048,0.6047,0.60475,114199999.0
2006-06-27 21:20:00,0.6048,0.60485,0.60465,0.6047,206099999.0
2006-06-27 21:21:00,0.6048,0.6048,0.6047,0.6048,78100000.0
2006-06-27 21:22:00,0.6048,0.6048,0.6047,0.60475,80500001.0
2006-06-27 21:23:00,0.6047,0.6048,0.6047,0.6048,158600000.0
2006-06-27 21:24:00,0.6048,0.6048,0.6047,0.60475,109000000.0
2006-06-27 21:25:00,0.60475,0.6048,0.60475,0.6048,105700000.0
2006-06-27 21:26:00,0.60477,0.6048,0.6047,0.60473,114799999.0
2006-06-27 21:27:00,0.60475,0.6048,0.6047,0.6048,137900000.0
2006-06-27 21:28:00,0.6048,0.6048,0.60475,0.6048,23100000.0
2006-06-27 21:29:00,0.60475,0.6048,0.6046,0.6047,146600000.0
2006-06-27 21:30:00,0.60477,0.60485,0.6047,0.6048,188500002.0
2006-06-27 21:31:00,0.6048,0.6048,0.60475,0.60475,8800000.0
2006-06-27 21:32:00,0.60475,0.6048,0.6047,0.6048,26000000.0
2006-06-27 21:33:00,0.6048,0.6048,0.60475,0.6048,58200000.0
2006-06-27 21:34:00,0.6048,0.6048,0.60467,0.60467,116800001.0
2006-06-27 21:35:00,0.60475,0.6048,0.60472,0.60475,169299999.0
2006-06-27 21:36:00,0.60475,0.60485,0.60467,0.6048,175000000.0
2006-06-27 21:37:00,0.60477,0.60485,0.60475,0.6048,132100000.0
2006-06-27 21:38:00,0.6048,0.60485,0.60475,0.60477,84000000.0
2006-06-27 21:39:00,0.60475,0.6048,0.60465,0.60477,118499998.0
2006-06-27 21:40:00,0.6048,0.60485,0.60465,0.60483,265300000.0
2006-06-27 21:41:00,0.60475,0.6048,0.6047,0.6048,116799999.0
2006-06-27 21:42:00,0.60477,0.6048,0.60475,0.60475,100099999.0
2006-06-27 21:43:00,0.60475,0.60485,0.6047,0.6047,38300000.0
2006-06-27 21:44:00,0.6048,0.6048,0.6046,0.6046,82800001.0
2006-06-27 21:45:00,0.60475,0.6048,0.60467,0.60475,86800001.0
2006-06-27 21:46:00,0.60473,0.6048,0.60472,0.60472,87499998.0
2006-06-27 21:47:00,0.60475,0.6048,0.60475,0.6048,92800000.0
2006-06-27 21:48:00,0.6048,0.6048,0.6048,0.6048,57600000.0
2006-06-27 21:49:00,0.60475,0.6048,0.60465,0.60473,73599999.0
2006-06-27 21:50:00,0.6048,0.60485,0.6047,0.60477,96399998.0
2006-06-27 21:51:00,0.60475,0.6048,0.60472,0.6048,87600000.0
2006-06-27 21:52:00,0.60475,0.6049,0.60472,0.6048,69100000.0
2006-06-27 21:53:00,0.6047,0.6048,0.6047,0.6048,68199999.0
2006-06-27 21:54:00,0.6048,0.6048,0.6047,0.60475,91799998.0
2006-06-27 21:55:00,0.60475,0.6048,0.60473,0.60475,57400000.0
2006-06-27 21:56:00,0.6048,0.6048,0.6047,0.6047,55700000.0
2006-06-27 21:57:00,0.60475,0.6048,0.60465,0.60477,184300003.0
2006-06-27 21:58:00,0.60475,0.6048,0.60475,0.6048,59200000.0
2006-06-27 21:59:00,0.60475,0.60485,0.60475,0.60475,85900001.0
2006-06-27 22:00:00,0.60475,0.6048,0.6047,0.6048,78999999.0
2006-06-27 22:01:00,0.60477,0.6048,0.6047,0.60475,84800001.0
2006-06-27 22:02:00,0.6048,0.6048,0.60475,0.60475,88200000.0
2006-06-27 22:03:00,0.6048,0.6048,0.60477,0.60478,43800000.0
2006-06-27 22:04:00,0.60475,0.6048,0.6047,0.60475,51200000.0
2006-06-27 22:05:00,0.6047,0.60485,0.6047,0.60472,148400001.0
2006-06-27 22:06:00,0.6046,0.6049,0.6046,0.60475,145600001.0
2006-06-27 22:07:00,0.60475,0.6048,0.6047,0.6047,103800000.0
2006-06-27 22:08:00,0.60475,0.6049,0.6047,0.6049,78200000.0
2006-06-27 22:09:00,0.6048,0.6048,0.6047,0.60477,68600001.0
2006-06-27 22:10:00,0.60475,0.6048,0.6047,0.60475,68800000.0
2006-06-27 22:11:00,0.60467,0.6048,0.60467,0.6048,92999998.0
2006-06-27 22:12:00,0.60475,0.6048,0.60467,0.60473,87600000.0
2006-06-27 22:13:00,0.60485,0.60485,0.6047,0.60475,105499999.0
2006-06-27 22:14:00,0.6048,0.6048,0.60465,0.60477,72099999.0
2006-06-27 22:15:00,0.60477,0.6048,0.6047,0.60475,98200000.0
2006-06-27 22:16:00,0.60473,0.60482,0.60473,0.60475,102600001.0
2006-06-27 22:17:00,0.6048,0.6048,0.6047,0.6048,71700001.0
2006-06-27 22:18:00,0.6048,0.6048,0.60465,0.60465,71800001.0
2006-06-27 22:19:00,0.60475,0.60485,0.60465,0.60475,109700000.0
2006-06-27 22:20:00,0.6048,0.6048,0.60475,0.60475,51700000.0
2006-06-27 22:21:00,0.6048,0.6048,0.6047,0.60475,169900001.0
2006-06-27 22:22:00,0.60483,0.60483,0.6047,0.6047,45000000.0
2006-06-27 22:23:00,0.6047,0.60485,0.6047,0.6048,79500000.0
2006-06-27 22:24:00,0.6047,0.6048,0.60467,0.6048,114000000.0
2006-06-27 22:25:00,0.6047,0.6048,0.6047,0.60475,118199999.0
2006-06-27 22:26:00,0.60475,0.6048,0.60472,0.6048,104699998.0
2006-06-27 22:27:00,0.6047,0.60485,0.6047,0.60485,114399998.0
2006-06-27 22:28:00,0.60465,0.60477,0.60465,0.60477,43200000.0
2006-06-27 22:29:00,0.60475,0.6048,0.60475,0.60475,57400000.0
2006-06-27 22:30:00,0.6048,0.60485,0.60475,0.6048,80400000.0
2006-06-27 22:31:00,0.6048,0.6048,0.60467,0.60467,61800001.0
2006-06-27 22:32:00,0.6048,0.6048,0.6048,0.6048,17600000.0
2006-06-27 22:33:00,0.60475,0.6048,0.60475,0.6048,157099999.0
2006-06-27 22:34:00,0.60475,0.6048,0.6045,0.60477,111500000.0
2006-06-27 22:35:00,0.60482,0.60482,0.60473,0.60473,105900000.0
2006-06-27 22:36:00,0.60475,0.6048,0.6047,0.60475,139900001.0
2006-06-27 22:37:00,0.60475,0.60475,0.6047,0.60475,99200001.0
2006-06-27 22:38:00,0.60465,0.60475,0.6045,0.60475,98900000.0
2006-06-27 22:39:00,0.60475,0.6048,0.60475,0.6048,31900001.0
2006-06-27 22:40:00,0.60475,0.6048,0.60465,0.6047,89499999.0
2006-06-27 22:41:00,0.60475,0.60475,0.60472,0.60475,42399999.0
2006-06-27 22:42:00,0.60475,0.60483,0.6047,0.60483,114099999.0
2006-06-27 22:43:00,0.60475,0.60485,0.6046,0.60475,206899998.0
2006-06-27 22:44:00,0.6048,0.60482,0.60467,0.60467,156300000.0
2006-06-27 22:45:00,0.60475,0.60485,0.6047,0.60475,171699999.0
2006-06-27 22:46:00,0.60477,0.6048,0.60455,0.6047,158899999.0
2006-06-27 22:47:00,0.6047,0.6048,0.6047,0.60478,63600000.0
2006-06-27 22:48:00,0.60473,0.60485,0.6046,0.60475,92399999.0
2006-06-27 22:49:00,0.60475,0.60475,0.60475,0.60475,47200000.0
2006-06-27 22:50:00,0.6048,0.6048,0.6045,0.60475,218599999.0
2006-06-27 22:51:00,0.60475,0.6048,0.60467,0.6047,163899999.0
2006-06-27 22:52:00,0.60477,0.60477,0.6047,0.60475,111399999.0
2006-06-27 22:53:00,0.6048,0.6048,0.6047,0.6048,62000000.0
2006-06-27 22:54:00,0.60478,0.6048,0.6047,0.6047,98899999.0
2006-06-27 22:55:00,0.6047,0.60485,0.6047,0.6047,104499999.0
2006-06-27 22:56:00,0.6048,0.60482,0.6047,0.60475,133900003.0
2006-06-27 22:57:00,0.60475,0.6049,0.60472,0.60478,102000000.0
2006-06-27 22:58:00,0.60475,0.60485,0.6047,0.60475,95399999.0
2006-06-27 22:59:00,0.6046,0.6048,0.60455,0.60455,146100000.0
2006-06-27 23:00:00,0.6046,0.6048,0.6046,0.60475,65900000.0
2006-06-27 23:01:00,0.60486,0.60522,0.60486,0.60522,108400000.0
2006-06-27 23:02:00,0.60519,0.60529,0.60509,0.60522,112300001.0
2006-06-27 23:03:00,0.60536,0.60538,0.60501,0.60517,58499999.0
2006-06-27 23:04:00,0.60527,0.60534,0.60509,0.60514,115899998.0
2006-06-27 23:05:00,0.6051,0.60554,0.60502,0.60538,109199999.0
2006-06-27 23:06:00,0.60539,0.60539,0.60498,0.60529,114400002.0
2006-06-27 23:07:00,0.6052,0.6052,0.60491,0.60518,58900000.0
2006-06-27 23:08:00,0.60539,0.60539,0.60496,0.60514,81200000.0
2006-06-27 23:09:00,0.60516,0.60529,0.60499,0.605,161499999.0
2006-06-27 23:10:00,0.60488,0.60515,0.60488,0.60509,128000001.0
2006-06-27 23:11:00,0.60505,0.60526,0.60495,0.605,105300000.0
2006-06-27 23:12:00,0.605,0.60516,0.60492,0.60512,105100002.0
2006-06-27 23:13:00,0.60531,0.60531,0.60494,0.60503,74299998.0
2006-06-27 23:14:00,0.60511,0.6053,0.60505,0.60518,140300001.0
2006-06-27 23:15:00,0.60513,0.60544,0.60504,0.60521,115300002.0
2006-06-27 23:16:00,0.60503,0.60539,0.60492,0.60538,113499999.0
2006-06-27 23:17:00,0.60518,0.60529,0.60496,0.60499,70999999.0
2006-06-27 23:18:00,0.60507,0.60516,0.60464,0.60503,144100000.0
2006-06-27 23:19:00,0.60494,0.60511,0.60493,0.60503,141800000.0
2006-06-27 23:20:00,0.60508,0.60522,0.60496,0.60496,99999999.0
2006-06-27 23:21:00,0.60484,0.60506,0.60484,0.60499,52600001.0
2006-06-27 23:22:00,0.605,0.60514,0.60495,0.60502,112000000.0
2006-06-27 23:23:00,0.605,0.60508,0.60483,0.60483,70700000.0
2006-06-27 23:24:00,0.60471,0.60498,0.60447,0.60474,95499999.0
2006-06-27 23:25:00,0.60472,0.60482,0.60441,0.60441,86799999.0
2006-06-27 23:26:00,0.60436,0.60471,0.60436,0.60471,74099999.0
2006-06-27 23:27:00,0.60482,0.60482,0.6045,0.60451,162499999.0
2006-06-27 23:28:00,0.60457,0.60492,0.60456,0.60472,196100000.0
2006-06-27 23:29:00,0.60472,0.60472,0.6045,0.60453,119800000.0
2006-06-27 23:30:00,0.60457,0.60467,0.60452,0.60453,138700000.0
2006-06-27 23:31:00,0.60456,0.60456,0.60432,0.60454,55700000.0
2006-06-27 23:32:00,0.60467,0.60467,0.60413,0.60447,108200001.0
2006-06-27 23:33:00,0.6047,0.60482,0.6047,0.60475,65100000.0
2006-06-27 23:34:00,0.60476,0.60483,0.60472,0.60479,103999998.0
2006-06-27 23:35:00,0.60487,0.60501,0.60483,0.60501,54900001.0
2006-06-27 23:36:00,0.605,0.60503,0.60483,0.60492,56800000.0
2006-06-27 23:37:00,0.60487,0.6049,0.60487,0.6049,71899998.0
2006-06-27 23:38:00,0.6049,0.60495,0.6048,0.6049,119800000.0
2006-06-27 23:39:00,0.6048,0.6049,0.6048,0.60483,70800002.0
2006-06-27 23:40:00,0.6049,0.6049,0.60485,0.60485,7200000.0
2006-06-27 23:41:00,0.60491,0.60493,0.60483,0.60493,21500000.0
2006-06-27 23:42:00,0.6048,0.6048,0.60449,0.60453,83799998.0
2006-06-27 23:43:00,0.60462,0.60465,0.60449,0.60455,43400000.0
2006-06-27 23:44:00,0.6044,0.6044,0.6041,0.60425,143200000.0
2006-06-27 23:45:00,0.60449,0.60449,0.60424,0.60432,57400001.0
2006-06-27 23:46:00,0.60431,0.60437,0.60416,0.6043,69199999.0
2006-06-27 23:47:00,0.6043,0.6043,0.60423,0.60423,58599999.0
2006-06-27 23:48:00,0.60419,0.6042,0.60403,0.60403,29200000.0
2006-06-27 23:49:00,0.60402,0.60408,0.60393,0.60406,91799999.0
2006-06-27 23:50:00,0.60405,0.60415,0.60405,0.60415,55200000.0
2006-06-27 23:51:00,0.6041,0.60417,0.60403,0.60415,80400000.0
2006-06-27 23:52:00,0.60405,0.6042,0.60405,0.60412,91600000.0
2006-06-27 23:53:00,0.60407,0.60416,0.60402,0.60413,38200000.0
2006-06-27 23:54:00,0.60411,0.60423,0.60403,0.60422,79800001.0
2006-06-27 23:55:00,0.60417,0.60417,0.60405,0.60406,98900000.0
2006-06-27 23:56:00,0.60407,0.60407,0.60382,0.60394,70700000.0
2006-06-27 23:57:00,0.60391,0.60391,0.60382,0.60382,79600000.0
2006-06-27 23:58:00,0.60377,0.60393,0.60377,0.60383,81299999.0
2006-06-27 23:59:00,0.60382,0.60401,0.60382,0.60393,119899999.0
2006-06-28 00:00:00,0.60404,0.60406,0.60397,0.60402,62200002.0
2006-06-28 00:01:00,0.60402,0.60403,0.60388,0.60388,51899999.0
2006-06-28 00:02:00,0.6039,0.60406,0.60388,0.60398,80999999.0
2006-06-28 00:03:00,0.60398,0.60404,0.60392,0.60404,27600000.0
2006-06-28 00:04:00,0.60405,0.60405,0.60395,0.604,55700000.0
2006-06-28 00:05:00,0.60401,0.60401,0.60379,0.60379,55799999.0
2006-06-28 00:06:00,0.60382,0.60399,0.60382,0.60399,61599999.0
2006-06-28 00:07:00,0.60402,0.60411,0.60402,0.60408,65400000.0
2006-06-28 00:08:00,0.60405,0.60415,0.60405,0.60415,54100000.0
2006-06-28 00:09:00,0.6041,0.60415,0.60405,0.60415,69700001.0
2006-06-28 00:10:00,0.60402,0.60417,0.60402,0.60415,105200001.0
2006-06-28 00:11:00,0.6041,0.60415,0.60403,0.60412,69700000.0
2006-06-28 00:12:00,0.60418,0.60419,0.60416,0.60419,34500000.0
2006-06-28 00:13:00,0.60426,0.60434,0.60417,0.60425,65300000.0
2006-06-28 00:14:00,0.6041,0.60417,0.60396,0.60416,50700000.0
2006-06-28 00:15:00,0.60415,0.60422,0.60415,0.60422,44200001.0
2006-06-28 00:16:00,0.60425,0.60425,0.60415,0.6042,71399999.0
2006-06-28 00:17:00,0.6042,0.60429,0.60412,0.60418,107199999.0
2006-06-28 00:18:00,0.60415,0.60415,0.604,0.6041,63100000.0
2006-06-28 00:19:00,0.60409,0.60427,0.60409,0.60427,39000000.0
2006-06-28 00:20:00,0.6042,0.60425,0.6042,0.60422,87600001.0
2006-06-28 00:21:00,0.60415,0.60426,0.60415,0.60418,101700002.0
2006-06-28 00:22:00,0.60414,0.60431,0.60414,0.60431,64699999.0
2006-06-28 00:23:00,0.60429,0.60429,0.60407,0.60407,68600000.0
2006-06-28 00:24:00,0.60417,0.60417,0.6041,0.60415,38299999.0
2006-06-28 00:25:00,0.60417,0.6042,0.60405,0.60405,86500001.0
2006-06-28 00:26:00,0.60415,0.60429,0.60415,0.60423,107400002.0
2006-06-28 00:27:00,0.60425,0.60435,0.60421,0.60423,51000000.0
2006-06-28 00:28:00,0.6041,0.6043,0.6041,0.60422,99200000.0
2006-06-28 00:29:00,0.60413,0.60429,0.60413,0.60422,92099998.0
2006-06-28 00:30:00,0.60429,0.6044,0.60414,0.60417,109200001.0
2006-06-28 00:31:00,0.60435,0.60435,0.60422,0.60424,49400000.0
2006-06-28 00:32:00,0.60427,0.6043,0.60425,0.60425,89299999.0
2006-06-28 00:33:00,0.60438,0.60447,0.60431,0.60432,99499999.0
2006-06-28 00:34:00,0.60449,0.6046,0.60444,0.6046,60800001.0
2006-06-28 00:35:00,0.60457,0.60462,0.60442,0.6045,80799999.0
2006-06-28 00:36:00,0.60454,0.60469,0.60452,0.60452,78900000.0
2006-06-28 00:37:00,0.6046,0.6046,0.60404,0.60404,113700000.0
2006-06-28 00:38:00,0.60402,0.60411,0.60401,0.60411,71399999.0
2006-06-28 00:39:00,0.6041,0.60415,0.60404,0.60415,116700002.0
2006-06-28 00:40:00,0.60417,0.60433,0.60417,0.60424,100500001.0
2006-06-28 00:41:00,0.60427,0.60431,0.6041,0.60426,87800000.0
2006-06-28 00:42:00,0.60415,0.60415,0.60399,0.60399,53399999.0
2006-06-28 00:43:00,0.60413,0.60426,0.60411,0.60421,110500003.0
2006-06-28 00:44:00,0.6042,0.6042,0.60397,0.60401,57300000.0
2006-06-28 00:45:00,0.6032,0.6032,0.60094,0.60094,61400001.0
2006-06-28 00:46:00,0.60084,0.60129,0.60077,0.60129,141299999.0
2006-06-28 00:47:00,0.60144,0.60163,0.60144,0.60163,106600000.0
2006-06-28 00:48:00,0.60159,0.60173,0.60159,0.60173,86600000.0
2006-06-28 00:49:00,0.60187,0.60207,0.60187,0.60206,74000002.0
2006-06-28 00:50:00,0.60207,0.60226,0.60206,0.60225,53000000.0
2006-06-28 00:51:00,0.60202,0.60202,0.60185,0.60194,66299999.0
2006-06-28 00:52:00,0.60197,0.60207,0.60194,0.60203,50400000.0
2006-06-28 00:53:00,0.60197,0.60197,0.6018,0.60195,124899999.0
2006-06-28 00:54:00,0.60188,0.60191,0.6018,0.60187,124899998.0
2006-06-28 00:55:00,0.60185,0.60185,0.60182,0.60185,69700001.0
2006-06-28 00:56:00,0.60185,0.60185,0.6018,0.60183,54999999.0
2006-06-28 00:57:00,0.6018,0.60183,0.60175,0.6018,91700001.0
2006-06-28 00:58:00,0.60167,0.60167,0.60117,0.60133,104400002.0
2006-06-28 00:59:00,0.60123,0.60134,0.60121,0.60132,70500002.0
2006-06-28 01:00:00,0.60147,0.60164,0.60146,0.60146,48900000.0
2006-06-28 01:01:00,0.60146,0.60159,0.60146,0.60159,41100001.0
2006-06-28 01:02:00,0.60165,0.60171,0.60157,0.60158,56600000.0
2006-06-28 01:03:00,0.60158,0.60158,0.60142,0.60148,101300000.0
2006-06-28 01:04:00,0.60148,0.60163,0.60143,0.60163,72300000.0
2006-06-28 01:05:00,0.60156,0.60164,0.60148,0.60164,140599998.0
2006-06-28 01:06:00,0.60159,0.60168,0.60151,0.60167,42100000.0
2006-06-28 01:07:00,0.60175,0.60195,0.60175,0.60195,81399999.0
2006-06-28 01:08:00,0.60195,0.60215,0.60195,0.6021,109000001.0
2006-06-28 01:09:00,0.6023,0.60237,0.60228,0.60237,89700000.0
2006-06-28 01:10:00,0.60232,0.60236,0.602,0.602,58099999.0
2006-06-28 01:11:00,0.60193,0.60212,0.60185,0.60185,87100000.0
2006-06-28 01:12:00,0.60188,0.60201,0.60185,0.60185,101200000.0
2006-06-28 01:13:00,0.60191,0.60191,0.60167,0.60173,132899998.0
2006-06-28 01:14:00,0.6016,0.6017,0.6016,0.60162,48600000.0
2006-06-28 01:15:00,0.60159,0.60159,0.6014,0.6014,32700000.0
2006-06-28 01:16:00,0.60127,0.60159,0.60127,0.60159,47399999.0
2006-06-28 01:17:00,0.60157,0.60157,0.60148,0.60148,18300000.0
2006-06-28 01:18:00,0.60133,0.60138,0.60119,0.6013,161600000.0
2006-06-28 01:19:00,0.6012,0.60133,0.6012,0.60133,78900000.0
2006-06-28 01:20:00,0.60126,0.60133,0.60114,0.60127,114599998.0
2006-06-28 01:21:00,0.60125,0.60135,0.60125,0.60135,85000000.0
2006-06-28 01:22:00,0.60112,0.60112,0.60087,0.60087,52700000.0
2006-06-28 01:23:00,0.60082,0.6009,0.60072,0.60078,75400001.0
2006-06-28 01:24:00,0.60099,0.60113,0.60099,0.60113,41900000.0
2006-06-28 01:25:00,0.60103,0.6011,0.60094,0.601,182999998.0
2006-06-28 01:26:00,0.60104,0.60106,0.601,0.60106,53700000.0
2006-06-28 01:27:00,0.60106,0.60121,0.60105,0.60112,52500000.0
2006-06-28 01:28:00,0.60107,0.60117,0.60093,0.60093,118399999.0
2006-06-28 01:29:00,0.60094,0.60107,0.60094,0.60097,111700000.0
2006-06-28 01:30:00,0.60106,0.60116,0.60103,0.6011,73599999.0
2006-06-28 01:31:00,0.60117,0.60123,0.60108,0.60123,74299998.0
2006-06-28 01:32:00,0.6012,0.60125,0.60116,0.60117,78899998.0
2006-06-28 01:33:00,0.60105,0.60105,0.60084,0.60084,46500001.0
2006-06-28 01:34:00,0.60092,0.60092,0.60079,0.6009,82799998.0
2006-06-28 01:35:00,0.6009,0.60095,0.60088,0.6009,107200001.0
2006-06-28 01:36:00,0.60093,0.60093,0.60078,0.60083,98000000.0
2006-06-28 01:37:00,0.6009,0.60095,0.60087,0.6009,80699999.0
2006-06-28 01:38:00,0.6009,0.60096,0.60084,0.6009,95000000.0
2006-06-28 01:39:00,0.60085,0.60095,0.60085,0.60085,50200000.0
2006-06-28 01:40:00,0.601,0.601,0.60082,0.60082,73400000.0
2006-06-28 01:41:00,0.60094,0.60095,0.6008,0.60082,57400000.0
2006-06-28 01:42:00,0.60078,0.60091,0.60078,0.60087,64500001.0
2006-06-28 01:43:00,0.60098,0.60102,0.60091,0.60091,101099999.0
2006-06-28 01:44:00,0.60092,0.60092,0.60074,0.60074,34900000.0
2006-06-28 01:45:00,0.60072,0.60077,0.6006,0.60066,45400000.0
2006-06-28 01:46:00,0.60058,0.60078,0.60058,0.60062,91700000.0
2006-06-28 01:47:00,0.60071,0.60085,0.60066,0.60066,71000000.0
2006-06-28 01:48:00,0.60073,0.60078,0.60071,0.60078,94000000.0
2006-06-28 01:49:00,0.60085,0.60096,0.60083,0.60096,90500000.0
2006-06-28 01:50:00,0.60095,0.60095,0.6006,0.60066,44600000.0
2006-06-28 01:51:00,0.6007,0.60082,0.6007,0.60082,53300001.0
2006-06-28 01:52:00,0.60081,0.60093,0.60081,0.60093,58800000.0
2006-06-28 01:53:00,0.60093,0.60093,0.60076,0.60081,108900002.0
2006-06-28 01:54:00,0.6008,0.6009,0.60075,0.6009,49299999.0
2006-06-28 01:55:00,0.60087,0.60094,0.60076,0.60082,93900000.0
2006-06-28 01:56:00,0.60083,0.60087,0.60074,0.60087,81700000.0
2006-06-28 01:57:00,0.60085,0.601,0.60085,0.6009,82200001.0
2006-06-28 01:58:00,0.60085,0.60093,0.60085,0.60088,59700000.0
2006-06-28 01:59:00,0.60078,0.60089,0.60075,0.60089,86400001.0
2006-06-28 02:00:00,0.60095,0.60096,0.60086,0.60087,126799999.0
2006-06-28 02:01:00,0.6009,0.60095,0.60086,0.60095,80600000.0
2006-06-28 02:02:00,0.60091,0.601,0.60088,0.60092,113800000.0
2006-06-28 02:03:00,0.60091,0.6012,0.60091,0.60105,80600000.0
2006-06-28 02:04:00,0.60115,0.60129,0.60115,0.60124,87200000.0
2006-06-28 02:05:00,0.60128,0.6013,0.6012,0.6013,34200000.0
2006-06-28 02:06:00,0.60125,0.6013,0.60125,0.6013,66999999.0
2006-06-28 02:07:00,0.60125,0.60127,0.60122,0.60127,63899999.0
2006-06-28 02:08:00,0.60115,0.6013,0.60115,0.6013,71499999.0
2006-06-28 02:09:00,0.60122,0.60122,0.60111,0.60111,88400001.0
2006-06-28 02:10:00,0.60124,0.6014,0.60124,0.6014,74599999.0
2006-06-28 02:11:00,0.60142,0.60151,0.60136,0.60142,119200001.0
2006-06-28 02:12:00,0.60132,0.60145,0.60132,0.60145,34300000.0
2006-06-28 02:13:00,0.60141,0.60164,0.60141,0.60151,29300000.0
2006-06-28 02:14:00,0.60155,0.60167,0.60155,0.60155,96099999.0
2006-06-28 02:15:00,0.60151,0.60168,0.60151,0.60157,69300000.0
2006-06-28 02:16:00,0.60154,0.60166,0.60154,0.60162,119600000.0
2006-06-28 02:17:00,0.60165,0.6017,0.60165,0.6017,17500000.0
2006-06-28 02:18:00,0.60153,0.60171,0.60153,0.60168,83399998.0
2006-06-28 02:19:00,0.60186,0.60231,0.60186,0.60217,100500000.0
2006-06-28 02:20:00,0.60226,0.60227,0.60211,0.60227,70600000.0
2006-06-28 02:21:00,0.60228,0.6023,0.60223,0.6023,63300000.0
2006-06-28 02:22:00,0.60234,0.60236,0.60219,0.60231,91799999.0
2006-06-28 02:23:00,0.60222,0.60244,0.60222,0.6023,94000001.0
2006-06-28 02:24:00,0.60233,0.60242,0.6023,0.60238,101900000.0
2006-06-28 02:25:00,0.60247,0.6025,0.60231,0.60234,50200000.0
2006-06-28 02:26:00,0.60233,0.60233,0.60214,0.60214,39500000.0
2006-06-28 02:27:00,0.6021,0.60225,0.60199,0.60199,47000000.0
2006-06-28 02:28:00,0.6021,0.6022,0.6021,0.6022,63800001.0
2006-06-28 02:29:00,0.60222,0.60225,0.6021,0.60215,88899998.0
2006-06-28 02:30:00,0.60219,0.60219,0.60198,0.602,53399999.0
2006-06-28 02:31:00,0.60198,0.60211,0.60196,0.60211,121700000.0
2006-06-28 02:32:00,0.602,0.60205,0.602,0.60201,89900000.0
2006-06-28 02:33:00,0.602,0.602,0.60195,0.602,42300001.0
2006-06-28 02:34:00,0.60193,0.60206,0.60182,0.60195,127999997.0
2006-06-28 02:35:00,0.6019,0.602,0.6019,0.6019,70299997.0
2006-06-28 02:36:00,0.60192,0.60203,0.6019,0.6019,73199999.0
2006-06-28 02:37:00,0.60195,0.60195,0.60184,0.60186,51600000.0
2006-06-28 02:38:00,0.60192,0.60192,0.60177,0.60177,58300000.0
2006-06-28 02:39:00,0.60174,0.60192,0.60174,0.60185,24700000.0
2006-06-28 02:40:00,0.60185,0.60196,0.60179,0.60194,124099998.0
2006-06-28 02:41:00,0.60192,0.60192,0.60172,0.60172,25500000.0
2006-06-28 02:42:00,0.60183,0.60187,0.60181,0.60183,79100000.0
2006-06-28 02:43:00,0.60182,0.6019,0.60182,0.60186,110700001.0
2006-06-28 02:44:00,0.60172,0.60172,0.60162,0.60166,85400000.0
2006-06-28 02:45:00,0.60157,0.6017,0.60157,0.6017,116700000.0
2006-06-28 02:46:00,0.60161,0.60171,0.60154,0.60154,103300002.0
2006-06-28 02:47:00,0.60153,0.60153,0.6014,0.60145,91199999.0
2006-06-28 02:48:00,0.60139,0.60144,0.601,0.60123,83199999.0
2006-06-28 02:49:00,0.60132,0.60137,0.60122,0.60126,152599999.0
2006-06-28 02:50:00,0.60123,0.60123,0.60111,0.60122,74100000.0
2006-06-28 02:51:00,0.60137,0.60147,0.60127,0.60142,96400000.0
2006-06-28 02:52:00,0.60149,0.60185,0.60149,0.60179,113699999.0
2006-06-28 02:53:00,0.60192,0.60203,0.60192,0.60203,29599999.0
2006-06-28 02:54:00,0.60213,0.60223,0.60212,0.60213,135099998.0
2006-06-28 02:55:00,0.60221,0.60221,0.60204,0.60213,93200000.0
2006-06-28 02:56:00,0.60199,0.60199,0.60152,0.60157,148599998.0
2006-06-28 02:57:00,0.60159,0.60173,0.60159,0.60173,45400001.0
2006-06-28 02:58:00,0.6017,0.60178,0.60164,0.60167,59500000.0
2006-06-28 02:59:00,0.60166,0.60166,0.60154,0.60155,97400000.0
2006-06-28 03:00:00,0.60155,0.60163,0.60155,0.6016,80800000.0
2006-06-28 03:01:00,0.60163,0.6018,0.60158,0.6018,76500001.0
2006-06-28 03:02:00,0.60182,0.60205,0.60182,0.60203,62900002.0
2006-06-28 03:03:00,0.60204,0.60208,0.60186,0.60186,73000000.0
2006-06-28 03:04:00,0.60197,0.60198,0.60166,0.60166,127700000.0
2006-06-28 03:05:00,0.60164,0.60181,0.60164,0.6017,146999999.0
2006-06-28 03:06:00,0.60155,0.6016,0.60155,0.6016,34300000.0
2006-06-28 03:07:00,0.60163,0.60167,0.60156,0.60167,60999999.0
2006-06-28 03:08:00,0.60164,0.60172,0.60157,0.6016,110499999.0
2006-06-28 03:09:00,0.60152,0.60152,0.60143,0.60143,28600000.0
2006-06-28 03:10:00,0.60132,0.60142,0.60122,0.60125,111700002.0
2006-06-28 03:11:00,0.60133,0.6014,0.60124,0.60124,76499999.0
2006-06-28 03:12:00,0.60129,0.60138,0.6012,0.60135,82199999.0
2006-06-28 03:13:00,0.60135,0.60139,0.60127,0.60134,98399999.0
2006-06-28 03:14:00,0.60129,0.60133,0.60114,0.60133,64200000.0
2006-06-28 03:15:00,0.60138,0.60142,0.60132,0.60132,128300001.0
2006-06-28 03:16:00,0.60134,0.60135,0.60127,0.6013,40000000.0
2006-06-28 03:17:00,0.60127,0.60133,0.60115,0.60115,140600001.0
2006-06-28 03:18:00,0.60118,0.6013,0.60118,0.60127,85400000.0
2006-06-28 03:19:00,0.60117,0.60136,0.60117,0.60131,76500000.0
2006-06-28 03:20:00,0.6014,0.60142,0.60129,0.60135,115999999.0
2006-06-28 03:21:00,0.60146,0.60159,0.60146,0.60159,10300000.0
2006-06-28 03:22:00,0.60158,0.60167,0.60158,0.6016,61700000.0
2006-06-28 03:23:00,0.60159,0.60166,0.60157,0.60157,55700000.0
2006-06-28 03:24:00,0.60147,0.60168,0.60147,0.60153,94100002.0
2006-06-28 03:25:00,0.60156,0.60159,0.60148,0.60159,55000001.0
2006-06-28 03:26:00,0.6016,0.60166,0.60156,0.60156,107399999.0
2006-06-28 03:27:00,0.60156,0.60156,0.60144,0.60154,55500000.0
2006-06-28 03:28:00,0.60148,0.60148,0.60137,0.60137,90100001.0
2006-06-28 03:29:00,0.6014,0.60147,0.6014,0.60147,35000000.0
2006-06-28 03:30:00,0.60147,0.60152,0.60141,0.60141,70000000.0
2006-06-28 03:31:00,0.60144,0.60155,0.60137,0.60155,101200000.0
2006-06-28 03:32:00,0.60149,0.60152,0.60138,0.60152,56700000.0
2006-06-28 03:33:00,0.60157,0.60158,0.6015,0.6015,66899999.0
2006-06-28 03:34:00,0.60149,0.60156,0.60145,0.60149,86000000.0
2006-06-28 03:35:00,0.6016,0.6016,0.60147,0.60155,94400000.0
2006-06-28 03:36:00,0.60143,0.60153,0.60143,0.6015,81600000.0
2006-06-28 03:37:00,0.60157,0.60174,0.60157,0.60167,123900002.0
2006-06-28 03:38:00,0.6017,0.60174,0.60169,0.60171,45100000.0
2006-06-28 03:39:00,0.6017,0.6017,0.6016,0.60165,48500001.0
2006-06-28 03:40:00,0.60158,0.60164,0.60156,0.60158,94200001.0
2006-06-28 03:41:00,0.6014,0.60157,0.6014,0.6015,82899999.0
2006-06-28 03:42:00,0.60132,0.60149,0.60124,0.60149,110700001.0
2006-06-28 03:43:00,0.60135,0.60137,0.60133,0.60133,66900000.0
2006-06-28 03:44:00,0.60132,0.60132,0.60122,0.60122,66299998.0
2006-06-28 03:45:00,0.60132,0.60132,0.60121,0.60121,88600000.0
2006-06-28 03:46:00,0.60125,0.60156,0.60121,0.60156,112400000.0
2006-06-28 03:47:00,0.60164,0.60203,0.60153,0.60193,70799999.0
2006-06-28 03:48:00,0.60178,0.60193,0.6017,0.60193,82400000.0
2006-06-28 03:49:00,0.60185,0.60198,0.6018,0.60198,87099998.0
2006-06-28 03:50:00,0.60193,0.60193,0.60187,0.60188,90799999.0
2006-06-28 03:51:00,0.60193,0.60193,0.60185,0.60185,102600000.0
2006-06-28 03:52:00,0.60188,0.60188,0.60182,0.60188,39000000.0
2006-06-28 03:53:00,0.60185,0.60194,0.60185,0.6019,77499999.0
2006-06-28 03:54:00,0.60182,0.60203,0.60182,0.60203,84400000.0
2006-06-28 03:55:00,0.60188,0.60193,0.60185,0.60191,127300000.0
2006-06-28 03:56:00,0.6018,0.60185,0.60175,0.60175,69400000.0
2006-06-28 03:57:00,0.60193,0.60193,0.60176,0.60193,70899999.0
2006-06-28 03:58:00,0.60185,0.60185,0.60175,0.6018,121699999.0
2006-06-28 03:59:00,0.60179,0.60184,0.60176,0.6018,54100000.0
2006-06-28 04:00:00,0.60183,0.60189,0.60175,0.60189,89800000.0
2006-06-28 04:01:00,0.6019,0.60195,0.60185,0.60195,40700001.0
2006-06-28 04:02:00,0.60187,0.60195,0.60185,0.60187,79799999.0
2006-06-28 04:03:00,0.6019,0.6019,0.60185,0.60185,124500000.0
2006-06-28 04:04:00,0.6019,0.60193,0.60185,0.60185,97100000.0
2006-06-28 04:05:00,0.6018,0.6019,0.6018,0.60187,89200000.0
2006-06-28 04:06:00,0.6019,0.6019,0.60176,0.60185,133099999.0
2006-06-28 04:07:00,0.60189,0.60198,0.60189,0.60196,116899999.0
2006-06-28 04:08:00,0.60215,0.60217,0.60214,0.60217,97000000.0
2006-06-28 04:09:00,0.60216,0.60216,0.60214,0.60214,27999999.0
2006-06-28 04:10:00,0.60201,0.60205,0.60194,0.60195,123400000.0
2006-06-28 04:11:00,0.60197,0.60203,0.60197,0.60202,75499999.0
2006-06-28 04:12:00,0.60198,0.60198,0.60186,0.60193,104900000.0
2006-06-28 04:13:00,0.60195,0.60195,0.60185,0.60185,101600000.0
2006-06-28 04:14:00,0.60187,0.60188,0.60167,0.60167,66999999.0
2006-06-28 04:15:00,0.60172,0.60183,0.60169,0.60178,127799997.0
2006-06-28 04:16:00,0.60172,0.60177,0.6017,0.60175,119399999.0
2006-06-28 04:17:00,0.60182,0.60186,0.60176,0.6018,89400001.0
2006-06-28 04:18:00,0.60187,0.60193,0.60184,0.60193,80600000.0
2006-06-28 04:19:00,0.60185,0.60185,0.60185,0.60185,21600001.0
2006-06-28 04:20:00,0.60182,0.60182,0.60178,0.6018,39900000.0
2006-06-28 04:21:00,0.6018,0.6018,0.6017,0.6017,142900000.0
2006-06-28 04:22:00,0.6017,0.60185,0.6017,0.6017,119599999.0
2006-06-28 04:23:00,0.60175,0.60177,0.60167,0.60177,40600000.0
2006-06-28 04:24:00,0.6018,0.60182,0.60175,0.60175,113900001.0
2006-06-28 04:25:00,0.60194,0.60194,0.60191,0.60191,37900000.0
2006-06-28 04:26:00,0.60188,0.60189,0.60176,0.60176,50799999.0
2006-06-28 04:27:00,0.60185,0.60185,0.60175,0.6018,29400000.0
2006-06-28 04:28:00,0.6019,0.6019,0.60175,0.60185,72000000.0
2006-06-28 04:29:00,0.60181,0.60181,0.60176,0.60176,19600000.0
2006-06-28 04:30:00,0.60166,0.60176,0.60163,0.60173,111200000.0
2006-06-28 04:31:00,0.60168,0.6017,0.60153,0.60153,103300002.0
2006-06-28 04:32:00,0.60145,0.60161,0.60145,0.6016,112800003.0
2006-06-28 04:33:00,0.60161,0.60172,0.60161,0.60172,91599999.0
2006-06-28 04:34:00,0.60173,0.60173,0.60162,0.60162,14300000.0
2006-06-28 04:35:00,0.60146,0.60151,0.60132,0.60146,26900000.0
2006-06-28 04:36:00,0.60138,0.60143,0.60132,0.60142,79200000.0
2006-06-28 04:37:00,0.60138,0.60138,0.60132,0.60132,40900000.0
2006-06-28 04:38:00,0.60133,0.60142,0.6013,0.60142,147299997.0
2006-06-28 04:39:00,0.60139,0.60144,0.60134,0.6014,59799999.0
2006-06-28 04:40:00,0.60135,0.60135,0.60113,0.60113,72300000.0
2006-06-28 04:41:00,0.60112,0.60113,0.60105,0.60112,105299997.0
2006-06-28 04:42:00,0.60112,0.60112,0.60092,0.60103,75900001.0
2006-06-28 04:43:00,0.60106,0.60129,0.60106,0.60124,54499999.0
2006-06-28 04:44:00,0.60125,0.60144,0.60124,0.60125,125000000.0
2006-06-28 04:45:00,0.60125,0.60132,0.6012,0.60124,63500000.0
2006-06-28 04:46:00,0.60118,0.60118,0.60104,0.60108,73700000.0
2006-06-28 04:47:00,0.60117,0.60123,0.60116,0.60116,102500000.0
2006-06-28 04:48:00,0.60113,0.60117,0.60103,0.60114,102900003.0
2006-06-28 04:49:00,0.60113,0.60123,0.60103,0.60121,99600000.0
2006-06-28 04:50:00,0.60137,0.60144,0.60137,0.6014,52700000.0
2006-06-28 04:51:00,0.60137,0.60137,0.6012,0.6012,32000000.0
2006-06-28 04:52:00,0.60125,0.60129,0.60125,0.60127,44599999.0
2006-06-28 04:53:00,0.60115,0.60125,0.60115,0.60125,27000000.0
2006-06-28 04:54:00,0.60125,0.60129,0.60117,0.60129,115200000.0
2006-06-28 04:55:00,0.60126,0.60126,0.60111,0.60115,87900000.0
2006-06-28 04:56:00,0.60111,0.60122,0.60111,0.60117,113200002.0
2006-06-28 04:57:00,0.60116,0.60119,0.60093,0.6011,53600000.0
2006-06-28 04:58:00,0.60105,0.60114,0.60098,0.60098,115699998.0
2006-06-28 04:59:00,0.60105,0.60119,0.60099,0.6011,121900002.0
2006-06-28 05:00:00,0.6011,0.6011,0.601,0.60105,103700000.0
2006-06-28 05:01:00,0.601,0.6011,0.6009,0.60108,68299999.0
2006-06-28 05:02:00,0.60108,0.60108,0.60099,0.60099,29400000.0
2006-06-28 05:03:00,0.60105,0.6011,0.60097,0.60102,111100001.0
2006-06-28 05:04:00,0.60112,0.60118,0.60097,0.60104,113899999.0
2006-06-28 05:05:00,0.601,0.60108,0.60095,0.60099,75800000.0
2006-06-28 05:06:00,0.6011,0.6011,0.601,0.60105,78500000.0
2006-06-28 05:07:00,0.60105,0.6011,0.60097,0.60105,166099997.0
2006-06-28 05:08:00,0.6011,0.60115,0.601,0.60105,55000000.0
2006-06-28 05:09:00,0.60112,0.60118,0.60105,0.60118,63600001.0
2006-06-28 05:10:00,0.60113,0.60113,0.60112,0.60112,25500000.0
2006-06-28 05:11:00,0.60106,0.60106,0.60085,0.60097,108700003.0
2006-06-28 05:12:00,0.60092,0.60098,0.60087,0.60087,41399999.0
2006-06-28 05:13:00,0.60085,0.60089,0.60072,0.60085,71399999.0
2006-06-28 05:14:00,0.60089,0.60096,0.60089,0.60095,80600001.0
2006-06-28 05:15:00,0.6009,0.60094,0.60083,0.60092,109600001.0
2006-06-28 05:16:00,0.60088,0.60101,0.60088,0.60101,100099997.0
2006-06-28 05:17:00,0.60108,0.60112,0.60099,0.60112,75400000.0
2006-06-28 05:18:00,0.6011,0.6011,0.60084,0.60095,109499998.0
2006-06-28 05:19:00,0.60103,0.60117,0.60101,0.60117,80600000.0
2006-06-28 05:20:00,0.60108,0.60115,0.60105,0.60105,84099999.0
2006-06-28 05:21:00,0.60112,0.60112,0.60092,0.60108,44600000.0
2006-06-28 05:22:00,0.60101,0.60116,0.60096,0.60116,95199999.0
2006-06-28 05:23:00,0.60108,0.60108,0.60098,0.60098,23800000.0
2006-06-28 05:24:00,0.60108,0.60108,0.60095,0.60103,123999998.0
2006-06-28 05:25:00,0.6011,0.6011,0.60094,0.60105,176500001.0
2006-06-28 05:26:00,0.601,0.60107,0.60096,0.60107,72800000.0
2006-06-28 05:27:00,0.60111,0.60112,0.60096,0.60111,77900000.0
2006-06-28 05:28:00,0.60115,0.60115,0.60094,0.60094,54200000.0
2006-06-28 05:29:00,0.60081,0.60081,0.6005,0.6006,104600000.0
2006-06-28 05:30:00,0.60055,0.60055,0.60041,0.60041,51199999.0
2006-06-28 05:31:00,0.60045,0.60048,0.60023,0.60025,114999998.0
2006-06-28 05:32:00,0.60025,0.6003,0.60017,0.6003,98599999.0
2006-06-28 05:33:00,0.60028,0.60051,0.60028,0.60035,81400000.0
2006-06-28 05:34:00,0.60037,0.60043,0.60034,0.60043,81399999.0
2006-06-28 05:35:00,0.60049,0.60058,0.60043,0.60043,102400000.0
2006-06-28 05:36:00,0.60047,0.60047,0.60008,0.60032,52800000.0
2006-06-28 05:37:00,0.60034,0.60034,0.60029,0.60029,72800000.0
2006-06-28 05:38:00,0.60027,0.60027,0.60017,0.60026,112300001.0
2006-06-28 05:39:00,0.60019,0.60024,0.60011,0.60018,40200000.0
2006-06-28 05:40:00,0.60015,0.60023,0.59999,0.60013,51900000.0
2006-06-28 05:41:00,0.60012,0.60013,0.6001,0.60013,59800000.0
2006-06-28 05:42:00,0.60024,0.60034,0.60016,0.60027,95200002.0
2006-06-28 05:43:00,0.60032,0.60047,0.60032,0.60047,77500000.0
2006-06-28 05:44:00,0.60035,0.60035,0.60018,0.60018,66000000.0
2006-06-28 05:45:00,0.60013,0.60023,0.60006,0.60023,73700000.0
2006-06-28 05:46:00,0.60026,0.6003,0.60021,0.60025,166899998.0
2006-06-28 05:47:00,0.60038,0.60056,0.60033,0.60033,57900000.0
2006-06-28 05:48:00,0.60052,0.60052,0.60039,0.60044,137599998.0
2006-06-28 05:49:00,0.60049,0.60053,0.60041,0.60053,55599999.0
2006-06-28 05:50:00,0.6004,0.60048,0.60027,0.60027,78800000.0
2006-06-28 05:51:00,0.60044,0.60046,0.60031,0.60035,103400002.0
2006-06-28 05:52:00,0.60043,0.60047,0.60018,0.60018,93900000.0
2006-06-28 05:53:00,0.6001,0.60011,0.59969,0.59969,70200001.0
2006-06-28 05:54:00,0.59954,0.59997,0.59948,0.59967,125200000.0
2006-06-28 05:55:00,0.5996,0.59983,0.59952,0.59983,75700001.0
2006-06-28 05:56:00,0.59994,0.60003,0.59994,0.59998,82700000.0
2006-06-28 05:57:00,0.5999,0.60008,0.5999,0.59994,100499998.0
2006-06-28 05:58:00,0.59998,0.60008,0.59991,0.59991,55900001.0
2006-06-28 05:59:00,0.60003,0.60033,0.60003,0.60025,99199999.0
2006-06-28 06:00:00,0.60021,0.60026,0.60018,0.60018,74300000.0
2006-06-28 06:01:00,0.60035,0.60044,0.60027,0.60042,146400000.0
2006-06-28 06:02:00,0.60034,0.60036,0.60022,0.6003,42100000.0
2006-06-28 06:03:00,0.60034,0.60044,0.60034,0.60044,51700001.0
2006-06-28 06:04:00,0.60056,0.60056,0.60049,0.60049,64199998.0
2006-06-28 06:05:00,0.60063,0.60071,0.60063,0.6007,111300000.0
2006-06-28 06:06:00,0.60068,0.60075,0.60065,0.60075,66000001.0
2006-06-28 06:07:00,0.60072,0.60072,0.60049,0.60051,93400002.0
2006-06-28 06:08:00,0.60048,0.60058,0.60048,0.60058,63100000.0
2006-06-28 06:09:00,0.6006,0.6006,0.6004,0.60058,124399999.0
2006-06-28 06:10:00,0.60058,0.6007,0.60049,0.60053,142699999.0
2006-06-28 06:11:00,0.60053,0.60064,0.60053,0.60064,41400001.0
2006-06-28 06:12:00,0.60067,0.60068,0.60053,0.60068,103699998.0
2006-06-28 06:13:00,0.60063,0.60068,0.6005,0.60064,63700000.0
2006-06-28 06:14:00,0.60065,0.60068,0.60061,0.60061,64500001.0
2006-06-28 06:15:00,0.6006,0.60069,0.60056,0.60069,66500000.0
2006-06-28 06:16:00,0.60065,0.60065,0.60045,0.60062,38000000.0
2006-06-28 06:17:00,0.6007,0.60072,0.6006,0.60065,108700000.0
2006-06-28 06:18:00,0.60055,0.60068,0.60054,0.60056,109099999.0
2006-06-28 06:19:00,0.60058,0.60064,0.60058,0.60064,39000000.0
2006-06-28 06:20:00,0.60055,0.6006,0.60055,0.6006,77899999.0
2006-06-28 06:21:00,0.60072,0.60086,0.6007,0.60086,48000000.0
2006-06-28 06:22:00,0.6008,0.6008,0.60078,0.60078,22400000.0
2006-06-28 06:23:00,0.60078,0.60078,0.60052,0.60074,45000000.0
2006-06-28 06:24:00,0.60077,0.60077,0.60056,0.6006,75400000.0
2006-06-28 06:25:00,0.6006,0.60068,0.60057,0.60057,117400000.0
2006-06-28 06:26:00,0.60058,0.60068,0.60055,0.60055,61900001.0
2006-06-28 06:27:00,0.60059,0.60059,0.60049,0.60051,177600001.0
2006-06-28 06:28:00,0.60049,0.60054,0.60044,0.6005,73900000.0
2006-06-28 06:29:00,0.60045,0.6005,0.60045,0.6005,65199998.0
2006-06-28 06:30:00,0.60042,0.60047,0.60034,0.60034,35600000.0
2006-06-28 06:31:00,0.60039,0.60045,0.60037,0.60045,166600000.0
2006-06-28 06:32:00,0.60048,0.60048,0.60033,0.6004,117700000.0
2006-06-28 06:33:00,0.60016,0.60044,0.60016,0.60044,100799998.0
2006-06-28 06:34:00,0.60042,0.60042,0.6003,0.60037,154900001.0
2006-06-28 06:35:00,0.60038,0.60052,0.60036,0.60052,110200001.0
2006-06-28 06:36:00,0.60039,0.60052,0.60039,0.60052,76100000.0
2006-06-28 06:37:00,0.6004,0.60045,0.6004,0.60045,63100000.0
2006-06-28 06:38:00,0.60039,0.60043,0.60034,0.60039,67800000.0
2006-06-28 06:39:00,0.60048,0.60048,0.6004,0.60041,60200000.0
2006-06-28 06:40:00,0.60032,0.6004,0.60032,0.60038,46900000.0
2006-06-28 06:41:00,0.60039,0.60049,0.60034,0.60049,45200000.0
2006-06-28 06:42:00,0.60025,0.60048,0.60025,0.60048,59600001.0
2006-06-28 06:43:00,0.60045,0.6005,0.60042,0.6005,89600001.0
2006-06-28 06:44:00,0.60046,0.60064,0.6004,0.60064,125200000.0
2006-06-28 06:45:00,0.60065,0.6007,0.60065,0.6007,24700000.0
2006-06-28 06:46:00,0.60069,0.60069,0.60057,0.60065,98800001.0
2006-06-28 06:47:00,0.6006,0.6007,0.60057,0.6006,160200001.0
2006-06-28 06:48:00,0.6006,0.6007,0.60054,0.6007,78900000.0
2006-06-28 06:49:00,0.60063,0.60066,0.6006,0.6006,51300002.0
2006-06-28 06:50:00,0.60067,0.60067,0.60062,0.60065,53800001.0
2006-06-28 06:51:00,0.6007,0.6007,0.6006,0.6006,83999999.0
2006-06-28 06:52:00,0.6006,0.60065,0.60055,0.60065,135100001.0
2006-06-28 06:53:00,0.60064,0.60078,0.60051,0.60066,131300001.0
2006-06-28 06:54:00,0.60065,0.60068,0.60065,0.60065,15800000.0
2006-06-28 06:55:00,0.60065,0.60081,0.60065,0.60073,91000001.0
2006-06-28 06:56:00,0.60077,0.60077,0.60063,0.60072,107500001.0
2006-06-28 06:57:00,0.6008,0.6009,0.6007,0.6009,107100001.0
2006-06-28 06:58:00,0.60071,0.60093,0.60071,0.60088,121100000.0
2006-06-28 06:59:00,0.60078,0.60093,0.60078,0.60088,44400000.0
2006-06-28 07:00:00,0.60077,0.60085,0.60077,0.60085,18200000.0
2006-06-28 07:01:00,0.60085,0.6009,0.60079,0.6009,66600000.0
2006-06-28 07:02:00,0.60088,0.6009,0.6008,0.60085,135599999.0
2006-06-28 07:03:00,0.6009,0.6009,0.60085,0.60085,51099999.0
2006-06-28 07:04:00,0.6008,0.6009,0.6008,0.6009,62900000.0
2006-06-28 07:05:00,0.60085,0.60093,0.60078,0.60093,69199999.0
2006-06-28 07:06:00,0.60095,0.60095,0.60085,0.6009,71099998.0
2006-06-28 07:07:00,0.60095,0.60095,0.60085,0.6009,122299999.0
2006-06-28 07:08:00,0.60095,0.60095,0.6007,0.6009,44000000.0
2006-06-28 07:09:00,0.60085,0.601,0.60085,0.60095,125299999.0
2006-06-28 07:10:00,0.60097,0.60097,0.60093,0.60095,72300000.0
2006-06-28 07:11:00,0.6007,0.60098,0.6007,0.60098,31900000.0
2006-06-28 07:12:00,0.60097,0.60105,0.60095,0.601,40100000.0
2006-06-28 07:13:00,0.60105,0.60105,0.60095,0.60095,87400003.0
2006-06-28 07:14:00,0.60095,0.60112,0.6009,0.60112,77200000.0
2006-06-28 07:15:00,0.60108,0.6011,0.60089,0.6009,106399999.0
2006-06-28 07:16:00,0.60096,0.60096,0.6009,0.6009,104599997.0
2006-06-28 07:17:00,0.60092,0.60093,0.60092,0.60093,18000000.0
2006-06-28 07:18:00,0.60098,0.60105,0.60095,0.60105,134699999.0
2006-06-28 07:19:00,0.60107,0.60107,0.60098,0.60098,19600000.0
2006-06-28 07:20:00,0.60113,0.6012,0.60101,0.60103,147099999.0
2006-06-28 07:21:00,0.60104,0.60117,0.60104,0.60112,62900000.0
2006-06-28 07:22:00,0.60121,0.60129,0.60121,0.60129,15100000.0
2006-06-28 07:23:00,0.60135,0.60148,0.60135,0.60147,66100000.0
2006-06-28 07:24:00,0.60137,0.60137,0.6012,0.6012,16700000.0
2006-06-28 07:25:00,0.60135,0.60143,0.60133,0.6014,86299999.0
2006-06-28 07:26:00,0.60134,0.60134,0.6013,0.60133,71700001.0
2006-06-28 07:27:00,0.6013,0.6013,0.60125,0.6013,58400000.0
2006-06-28 07:28:00,0.60121,0.60124,0.60121,0.60124,31499999.0
2006-06-28 07:29:00,0.60117,0.60117,0.60099,0.60111,132899998.0
2006-06-28 07:30:00,0.60115,0.60117,0.60108,0.60117,51000000.0
2006-06-28 07:31:00,0.6011,0.60119,0.60107,0.60119,74400001.0
2006-06-28 07:32:00,0.60119,0.60119,0.60104,0.60105,130800000.0
2006-06-28 07:33:00,0.60108,0.60122,0.60107,0.60122,88000001.0
2006-06-28 07:34:00,0.60096,0.60129,0.60096,0.60121,60899999.0
2006-06-28 07:35:00,0.60107,0.60119,0.60105,0.60105,103300000.0
2006-06-28 07:36:00,0.6011,0.60115,0.6011,0.60115,59199999.0
2006-06-28 07:37:00,0.60115,0.60115,0.60105,0.6011,105100001.0
2006-06-28 07:38:00,0.60115,0.60115,0.60105,0.60115,86800000.0
2006-06-28 07:39:00,0.6011,0.60115,0.60108,0.60108,51800000.0
2006-06-28 07:40:00,0.60103,0.60117,0.60103,0.60117,86599999.0
2006-06-28 07:41:00,0.60118,0.60118,0.60084,0.60103,50899999.0
2006-06-28 07:42:00,0.60102,0.60104,0.60095,0.60095,76400000.0
2006-06-28 07:43:00,0.601,0.601,0.6008,0.6008,114299999.0
2006-06-28 07:44:00,0.60096,0.60102,0.60093,0.60102,77400000.0
2006-06-28 07:45:00,0.60105,0.60113,0.601,0.601,135299999.0
2006-06-28 07:46:00,0.6011,0.6011,0.60102,0.60109,90800000.0
2006-06-28 07:47:00,0.60108,0.60108,0.60097,0.60103,32000000.0
2006-06-28 07:48:00,0.60105,0.60105,0.60081,0.60099,67000000.0
2006-06-28 07:49:00,0.60091,0.60096,0.60088,0.60093,121700002.0
2006-06-28 07:50:00,0.60076,0.60076,0.6004,0.60046,46200000.0
2006-06-28 07:51:00,0.60042,0.60055,0.60025,0.60025,166500000.0
2006-06-28 07:52:00,0.6003,0.6003,0.60018,0.6002,51100001.0
2006-06-28 07:53:00,0.60022,0.60032,0.60022,0.60022,36800000.0
2006-06-28 07:54:00,0.60026,0.60029,0.60009,0.6001,83400000.0
2006-06-28 07:55:00,0.60012,0.60014,0.6001,0.6001,62699999.0
2006-06-28 07:56:00,0.60012,0.60021,0.60012,0.60015,58200000.0
2006-06-28 07:57:00,0.60023,0.60023,0.60012,0.6002,79200000.0
2006-06-28 07:58:00,0.60009,0.60025,0.60009,0.60013,84399999.0
2006-06-28 07:59:00,0.60023,0.60025,0.60008,0.60008,164499997.0
2006-06-28 08:00:00,0.59995,0.6002,0.59995,0.60007,109700001.0
2006-06-28 08:01:00,0.60013,0.60022,0.60007,0.60012,114700002.0
2006-06-28 08:02:00,0.60003,0.60003,0.59965,0.59973,90900000.0
2006-06-28 08:03:00,0.59978,0.6,0.59976,0.6,101499999.0
2006-06-28 08:04:00,0.60001,0.60007,0.59992,0.59996,179700002.0
2006-06-28 08:05:00,0.6,0.60006,0.59985,0.59985,103700000.0
2006-06-28 08:06:00,0.59994,0.60009,0.59991,0.60004,151399999.0
2006-06-28 08:07:00,0.59997,0.60013,0.59968,0.5997,65000000.0
2006-06-28 08:08:00,0.59954,0.59954,0.59932,0.59945,173699997.0
2006-06-28 08:09:00,0.59937,0.59937,0.59748,0.59748,97200000.0
2006-06-28 08:10:00,0.59781,0.59851,0.59781,0.59847,101700000.0
2006-06-28 08:11:00,0.59862,0.59862,0.59818,0.59821,97099998.0
2006-06-28 08:12:00,0.59811,0.59811,0.59793,0.598,77700000.0
2006-06-28 08:13:00,0.59791,0.59791,0.59763,0.59767,90000001.0
2006-06-28 08:14:00,0.59736,0.59759,0.59736,0.59759,55500000.0
2006-06-28 08:15:00,0.59723,0.59723,0.59635,0.59635,50000000.0
2006-06-28 08:16:00,0.59625,0.59648,0.59615,0.59648,68199999.0
2006-06-28 08:17:00,0.59667,0.59692,0.59659,0.59659,53500000.0
2006-06-28 08:18:00,0.59638,0.59677,0.59638,0.59671,55000000.0
2006-06-28 08:19:00,0.59664,0.59677,0.59656,0.59672,73500000.0
2006-06-28 08:20:00,0.59688,0.59691,0.59676,0.59678,121200001.0
2006-06-28 08:21:00,0.59686,0.597,0.59673,0.59692,130699999.0
2006-06-28 08:22:00,0.59697,0.59697,0.5968,0.5969,89599998.0
2006-06-28 08:23:00,0.59685,0.59689,0.59683,0.59684,69200000.0
2006-06-28 08:24:00,0.59692,0.597,0.59692,0.597,55100000.0
2006-06-28 08:25:00,0.59695,0.59734,0.5969,0.59734,122700000.0
2006-06-28 08:26:00,0.59721,0.59721,0.59696,0.597,109100000.0
2006-06-28 08:27:00,0.59715,0.59715,0.5968,0.59686,155799998.0
2006-06-28 08:28:00,0.59691,0.59693,0.59662,0.59662,137600003.0
2006-06-28 08:29:00,0.5964,0.5964,0.5961,0.59612,62300000.0
2006-06-28 08:30:00,0.59606,0.59636,0.59606,0.59632,104800001.0
2006-06-28 08:31:00,0.59645,0.5965,0.59621,0.5965,115099998.0
2006-06-28 08:32:00,0.59668,0.5967,0.59651,0.59661,85300000.0
2006-06-28 08:33:00,0.59657,0.59658,0.59637,0.59645,79899999.0
2006-06-28 08:34:00,0.5965,0.5965,0.59634,0.59637,45400000.0
2006-06-28 08:35:00,0.59628,0.59632,0.59628,0.59632,38399999.0
2006-06-28 08:36:00,0.59641,0.59641,0.59604,0.59604,99600000.0
2006-06-28 08:37:00,0.59609,0.59609,0.5958,0.59585,67699999.0
2006-06-28 08:38:00,0.59585,0.59596,0.59582,0.59587,54100001.0
2006-06-28 08:39:00,0.59582,0.596,0.59582,0.59594,86900000.0
2006-06-28 08:40:00,0.59599,0.59599,0.59551,0.59551,66000000.0
2006-06-28 08:41:00,0.59539,0.59546,0.59525,0.5954,97100000.0
2006-06-28 08:42:00,0.59539,0.59552,0.59536,0.59552,74199999.0
2006-06-28 08:43:00,0.59555,0.59593,0.59554,0.59593,111500000.0
2006-06-28 08:44:00,0.59581,0.59581,0.59546,0.59546,77800002.0
2006-06-28 08:45:00,0.59567,0.59601,0.59567,0.59591,78999998.0
2006-06-28 08:46:00,0.59597,0.59603,0.59572,0.59576,136900000.0
2006-06-28 08:47:00,0.59573,0.59583,0.59567,0.59583,122199998.0
2006-06-28 08:48:00,0.59564,0.59564,0.59538,0.59552,45300000.0
2006-06-28 08:49:00,0.59553,0.59567,0.59551,0.59552,84000000.0
2006-06-28 08:50:00,0.59562,0.59579,0.59562,0.59567,127999998.0
2006-06-28 08:51:00,0.59571,0.59584,0.59567,0.59567,52499999.0
2006-06-28 08:52:00,0.59568,0.59609,0.59558,0.596,119700000.0
2006-06-28 08:53:00,0.59602,0.59607,0.59592,0.59603,71099999.0
2006-06-28 08:54:00,0.59608,0.59624,0.59608,0.59617,87899999.0
2006-06-28 08:55:00,0.59612,0.59612,0.59595,0.5961,85600000.0
2006-06-28 08:56:00,0.59593,0.59603,0.59563,0.59579,105200000.0
2006-06-28 08:57:00,0.59598,0.59625,0.59598,0.59625,73900000.0
2006-06-28 08:58:00,0.59627,0.59627,0.59619,0.59621,110100001.0
2006-06-28 08:59:00,0.59627,0.59627,0.59618,0.59627,44600000.0
2006-06-28 09:00:00,0.59621,0.59641,0.59621,0.59641,33100000.0
2006-06-28 09:01:00,0.5963,0.59644,0.59627,0.59629,93700000.0
2006-06-28 09:02:00,0.59627,0.59627,0.59615,0.59622,70400000.0
2006-06-28 09:03:00,0.59608,0.59613,0.59579,0.59613,104400002.0
2006-06-28 09:04:00,0.59612,0.59612,0.59569,0.59572,106599998.0
2006-06-28 09:05:00,0.59582,0.59585,0.59558,0.59561,67500000.0
2006-06-28 09:06:00,0.59549,0.59556,0.59539,0.59539,126899997.0
2006-06-28 09:07:00,0.59531,0.59536,0.59518,0.59527,112600001.0
2006-06-28 09:08:00,0.59532,0.59539,0.59518,0.59539,79000000.0
2006-06-28 09:09:00,0.59537,0.59537,0.59513,0.59518,148099997.0
2006-06-28 09:10:00,0.59506,0.59509,0.59494,0.59495,94000000.0
2006-06-28 09:11:00,0.59498,0.59498,0.59472,0.59488,104099999.0
2006-06-28 09:12:00,0.59485,0.59507,0.59483,0.59507,105200000.0
2006-06-28 09:13:00,0.59518,0.59543,0.59516,0.59537,82900000.0
2006-06-28 09:14:00,0.59529,0.59529,0.59504,0.59521,50100000.0
2006-06-28 09:15:00,0.59525,0.59537,0.59522,0.59522,96299999.0
2006-06-28 09:16:00,0.59522,0.59534,0.59514,0.59534,58300000.0
2006-06-28 09:17:00,0.59536,0.59553,0.59536,0.59538,121900001.0
2006-06-28 09:18:00,0.59545,0.59547,0.59535,0.59535,107699999.0
2006-06-28 09:19:00,0.5953,0.59537,0.5953,0.5953,91000000.0
2006-06-28 09:20:00,0.5953,0.59535,0.59525,0.59535,89199998.0
2006-06-28 09:21:00,0.59534,0.59545,0.59534,0.59535,32900000.0
2006-06-28 09:22:00,0.59545,0.59556,0.5954,0.59542,50200000.0
2006-06-28 09:23:00,0.59536,0.59553,0.59533,0.59542,107699997.0
2006-06-28 09:24:00,0.59536,0.59544,0.59532,0.59537,98100000.0
2006-06-28 09:25:00,0.5955,0.5955,0.59534,0.59545,100100000.0
2006-06-28 09:26:00,0.59545,0.59545,0.59535,0.59537,41800000.0
2006-06-28 09:27:00,0.59547,0.59564,0.59547,0.5955,67999999.0
2006-06-28 09:28:00,0.59555,0.59561,0.59554,0.59554,36500000.0
2006-06-28 09:29:00,0.59565,0.59581,0.59562,0.59581,61500001.0
2006-06-28 09:30:00,0.59587,0.59596,0.59578,0.59585,100000001.0
2006-06-28 09:31:00,0.59603,0.5961,0.59595,0.59603,63700001.0
2006-06-28 09:32:00,0.59589,0.59589,0.5956,0.5956,114100002.0
2006-06-28 09:33:00,0.59568,0.59594,0.59568,0.59588,76000001.0
2006-06-28 09:34:00,0.5959,0.596,0.59588,0.59598,66999999.0
2006-06-28 09:35:00,0.59595,0.59597,0.59583,0.59593,152499999.0
2006-06-28 09:36:00,0.59576,0.59589,0.59576,0.5958,49799999.0
2006-06-28 09:37:00,0.59584,0.5959,0.59573,0.59585,113800001.0
2006-06-28 09:38:00,0.59576,0.59576,0.59551,0.59551,101300002.0
2006-06-28 09:39:00,0.59555,0.59555,0.5951,0.5951,34000000.0
2006-06-28 09:40:00,0.59505,0.5952,0.59505,0.59515,60500001.0
2006-06-28 09:41:00,0.59513,0.59541,0.59513,0.59513,103200001.0
2006-06-28 09:42:00,0.59507,0.59527,0.59501,0.59503,92299998.0
2006-06-28 09:43:00,0.59504,0.59521,0.59504,0.5951,76200000.0
2006-06-28 09:44:00,0.59508,0.59514,0.59505,0.59512,99699997.0
2006-06-28 09:45:00,0.59507,0.59517,0.59507,0.59514,23100000.0
2006-06-28 09:46:00,0.59488,0.59497,0.59438,0.59438,182299999.0
2006-06-28 09:47:00,0.59437,0.59465,0.59437,0.59465,49399999.0
2006-06-28 09:48:00,0.59463,0.59463,0.59448,0.59448,78100001.0
2006-06-28 09:49:00,0.59447,0.59458,0.59438,0.59438,59900000.0
2006-06-28 09:50:00,0.59431,0.59435,0.59427,0.59431,47400000.0
2006-06-28 09:51:00,0.59424,0.59424,0.59415,0.59422,79099998.0
2006-06-28 09:52:00,0.59418,0.59437,0.59418,0.59435,103599999.0
2006-06-28 09:53:00,0.59441,0.59449,0.59441,0.59449,32599999.0
2006-06-28 09:54:00,0.59457,0.59475,0.59447,0.59475,73699999.0
2006-06-28 09:55:00,0.59473,0.59489,0.59472,0.59476,46799999.0
2006-06-28 09:56:00,0.59485,0.59493,0.59475,0.59482,123599997.0
2006-06-28 09:57:00,0.59476,0.59504,0.59476,0.59504,108499999.0
2006-06-28 09:58:00,0.59507,0.5953,0.59503,0.5953,145100003.0
2006-06-28 09:59:00,0.59543,0.59576,0.59543,0.59576,114300000.0
2006-06-28 10:00:00,0.59564,0.59581,0.59549,0.59561,124699998.0
2006-06-28 10:01:00,0.59536,0.59536,0.59499,0.5951,112400001.0
2006-06-28 10:02:00,0.59521,0.59562,0.59521,0.59555,105000000.0
2006-06-28 10:03:00,0.59561,0.5959,0.59558,0.59585,114700000.0
2006-06-28 10:04:00,0.59583,0.59584,0.59567,0.59567,49300000.0
2006-06-28 10:05:00,0.59553,0.59564,0.59529,0.59529,58900001.0
2006-06-28 10:06:00,0.5956,0.59563,0.59546,0.59558,105300000.0
2006-06-28 10:07:00,0.59549,0.59549,0.59538,0.59546,71800000.0
2006-06-28 10:08:00,0.59538,0.59538,0.59505,0.59505,51000000.0
2006-06-28 10:09:00,0.59479,0.59499,0.59479,0.59498,108599999.0
2006-06-28 10:10:00,0.59494,0.5951,0.59494,0.5951,87199999.0
2006-06-28 10:11:00,0.59516,0.59516,0.59514,0.59514,23900000.0
2006-06-28 10:12:00,0.59525,0.59532,0.59513,0.5952,92900000.0
2006-06-28 10:13:00,0.59533,0.59543,0.59532,0.59536,90900001.0
2006-06-28 10:14:00,0.59535,0.59535,0.59532,0.59532,29900000.0
2006-06-28 10:15:00,0.59534,0.59534,0.59523,0.59523,27100000.0
2006-06-28 10:16:00,0.59528,0.59528,0.59512,0.59512,74999999.0
2006-06-28 10:17:00,0.59519,0.59527,0.59518,0.59527,107499999.0
2006-06-28 10:18:00,0.59532,0.59539,0.59525,0.59525,95900001.0
2006-06-28 10:19:00,0.5952,0.5953,0.5952,0.59527,70900000.0
2006-06-28 10:20:00,0.59525,0.59529,0.59515,0.59518,90300000.0
2006-06-28 10:21:00,0.59528,0.59533,0.59526,0.59528,36800000.0
2006-06-28 10:22:00,0.59534,0.59567,0.59534,0.59563,73200000.0
2006-06-28 10:23:00,0.59565,0.59571,0.59558,0.59561,168700000.0
2006-06-28 10:24:00,0.59562,0.59566,0.59559,0.59565,92399999.0
2006-06-28 10:25:00,0.59551,0.59551,0.59539,0.59543,69600000.0
2006-06-28 10:26:00,0.59535,0.59551,0.59535,0.59551,100399999.0
2006-06-28 10:27:00,0.5956,0.59564,0.59552,0.59564,75699999.0
2006-06-28 10:28:00,0.59565,0.59565,0.59555,0.59555,57100000.0
2006-06-28 10:29:00,0.59562,0.59562,0.5955,0.59552,58300000.0
2006-06-28 10:30:00,0.59557,0.59563,0.59548,0.59563,85500001.0
2006-06-28 10:31:00,0.59559,0.5957,0.59559,0.59568,107200002.0
2006-06-28 10:32:00,0.59562,0.59562,0.59545,0.59545,70999999.0
2006-06-28 10:33:00,0.59554,0.59558,0.59542,0.59542,49600000.0
2006-06-28 10:34:00,0.59536,0.59551,0.59536,0.59548,64400000.0
2006-06-28 10:35:00,0.5955,0.59585,0.5955,0.59585,57300001.0
2006-06-28 10:36:00,0.59572,0.59586,0.59572,0.59581,105000001.0
2006-06-28 10:37:00,0.59582,0.59595,0.59582,0.59593,81599999.0
2006-06-28 10:38:00,0.59578,0.59584,0.59568,0.59575,145600000.0
2006-06-28 10:39:00,0.5957,0.59589,0.59567,0.59572,82700000.0
2006-06-28 10:40:00,0.59575,0.59575,0.59552,0.59567,69300000.0
2006-06-28 10:41:00,0.59559,0.59582,0.59556,0.59573,78999999.0
2006-06-28 10:42:00,0.59574,0.59578,0.59564,0.59578,91000001.0
2006-06-28 10:43:00,0.59566,0.59576,0.59566,0.59573,68400000.0
2006-06-28 10:44:00,0.59581,0.59583,0.59572,0.59577,94700000.0
2006-06-28 10:45:00,0.59579,0.59582,0.59567,0.59582,112299999.0
2006-06-28 10:46:00,0.59572,0.59582,0.59572,0.59582,52800000.0
2006-06-28 10:47:00,0.59571,0.59601,0.59571,0.59601,155200000.0
2006-06-28 10:48:00,0.59599,0.59615,0.59599,0.5961,158999998.0
2006-06-28 10:49:00,0.5961,0.5961,0.59595,0.59595,74099999.0
2006-06-28 10:50:00,0.59597,0.59597,0.59581,0.59588,115299998.0
2006-06-28 10:51:00,0.59563,0.59597,0.59563,0.59597,32700001.0
2006-06-28 10:52:00,0.59591,0.59601,0.59586,0.59601,127100000.0
2006-06-28 10:53:00,0.59602,0.5961,0.59592,0.59603,117600001.0
2006-06-28 10:54:00,0.5959,0.59603,0.59588,0.59603,50500000.0
2006-06-28 10:55:00,0.59608,0.59617,0.59608,0.59615,67100000.0
2006-06-28 10:56:00,0.59611,0.59619,0.59609,0.59618,55100000.0
2006-06-28 10:57:00,0.596,0.596,0.59587,0.59589,99600003.0
2006-06-28 10:58:00,0.59589,0.59592,0.59574,0.59574,77200000.0
2006-06-28 10:59:00,0.59576,0.59597,0.59576,0.59595,145400002.0
2006-06-28 11:00:00,0.59593,0.59608,0.59577,0.59597,114500000.0
2006-06-28 11:01:00,0.5959,0.59595,0.5957,0.59595,96300000.0
2006-06-28 11:02:00,0.59592,0.596,0.59575,0.5959,69000000.0
2006-06-28 11:03:00,0.59591,0.59603,0.5958,0.59596,82699999.0
2006-06-28 11:04:00,0.59601,0.59612,0.59593,0.59593,39700000.0
2006-06-28 11:05:00,0.59603,0.59603,0.59593,0.59598,58800000.0
2006-06-28 11:06:00,0.59589,0.59597,0.59584,0.59584,84400000.0
2006-06-28 11:07:00,0.59588,0.59599,0.59588,0.59599,83300000.0
2006-06-28 11:08:00,0.59595,0.59599,0.59589,0.59591,60300000.0
2006-06-28 11:09:00,0.59585,0.5959,0.59585,0.5959,39800000.0
2006-06-28 11:10:00,0.59587,0.59594,0.59571,0.5959,74700001.0
2006-06-28 11:11:00,0.59593,0.59598,0.5959,0.59598,48800000.0
2006-06-28 11:12:00,0.596,0.59602,0.59588,0.59596,103400001.0
2006-06-28 11:13:00,0.59587,0.59595,0.59585,0.5959,118699999.0
2006-06-28 11:14:00,0.5959,0.59605,0.5959,0.59595,105900000.0
2006-06-28 11:15:00,0.596,0.596,0.59595,0.59598,74999999.0
2006-06-28 11:16:00,0.59602,0.59607,0.59585,0.596,83700000.0
2006-06-28 11:17:00,0.596,0.5961,0.59599,0.59606,101300001.0
2006-06-28 11:18:00,0.59603,0.59605,0.596,0.59605,146200002.0
2006-06-28 11:19:00,0.5959,0.59615,0.5959,0.59605,97300000.0
2006-06-28 11:20:00,0.596,0.59605,0.596,0.59605,47600000.0
2006-06-28 11:21:00,0.59598,0.59603,0.59594,0.59595,50700000.0
2006-06-28 11:22:00,0.59599,0.59621,0.59599,0.59613,89199998.0
2006-06-28 11:23:00,0.59628,0.59628,0.59614,0.59614,125300001.0
2006-06-28 11:24:00,0.59608,0.59613,0.59584,0.59584,147200000.0
2006-06-28 11:25:00,0.59573,0.59583,0.59568,0.59571,92000001.0
2006-06-28 11:26:00,0.59578,0.59584,0.59571,0.59571,84999999.0
2006-06-28 11:27:00,0.59574,0.59585,0.59574,0.59582,50700000.0
2006-06-28 11:28:00,0.59587,0.59592,0.59581,0.59586,16800000.0
2006-06-28 11:29:00,0.59596,0.59601,0.59585,0.59585,87200000.0
2006-06-28 11:30:00,0.5959,0.59598,0.59583,0.59583,64999999.0
2006-06-28 11:31:00,0.59589,0.596,0.59579,0.59579,94200001.0
2006-06-28 11:32:00,0.59585,0.59597,0.59585,0.59588,57200000.0
2006-06-28 11:33:00,0.5959,0.59595,0.59585,0.59595,33200000.0
2006-06-28 11:34:00,0.59588,0.59588,0.5957,0.59581,43800000.0
2006-06-28 11:35:00,0.5959,0.59595,0.59578,0.59595,56700000.0
2006-06-28 11:36:00,0.5959,0.59595,0.59582,0.59595,88100000.0
2006-06-28 11:37:00,0.59593,0.59593,0.59578,0.5958,64200001.0
2006-06-28 11:38:00,0.5959,0.59595,0.59583,0.59595,131299998.0
2006-06-28 11:39:00,0.59592,0.59598,0.5959,0.59591,123100000.0
2006-06-28 11:40:00,0.59583,0.59606,0.59583,0.59602,103000002.0
2006-06-28 11:41:00,0.59596,0.59608,0.59596,0.59603,79000001.0
2006-06-28 11:42:00,0.59601,0.59608,0.596,0.596,64799999.0
2006-06-28 11:43:00,0.59599,0.59604,0.59593,0.59597,123399998.0
2006-06-28 11:44:00,0.59607,0.5962,0.59604,0.5961,74800000.0
2006-06-28 11:45:00,0.5961,0.59623,0.59608,0.59614,137299998.0
2006-06-28 11:46:00,0.59616,0.59618,0.59594,0.59618,44600000.0
2006-06-28 11:47:00,0.59623,0.59625,0.59612,0.59612,108399999.0
2006-06-28 11:48:00,0.59608,0.59612,0.596,0.596,74700001.0
2006-06-28 11:49:00,0.59613,0.5963,0.59604,0.5963,122600000.0
2006-06-28 11:50:00,0.59623,0.59623,0.59601,0.59607,58299999.0
2006-06-28 11:51:00,0.59609,0.59613,0.59602,0.59611,74199997.0
2006-06-28 11:52:00,0.59619,0.59623,0.59603,0.59623,138600000.0
2006-06-28 11:53:00,0.59621,0.59621,0.59595,0.596,115500002.0
2006-06-28 11:54:00,0.59606,0.5962,0.59603,0.5962,87599998.0
2006-06-28 11:55:00,0.59618,0.59623,0.59615,0.59615,103900001.0
2006-06-28 11:56:00,0.59623,0.59623,0.59621,0.59623,68400000.0
2006-06-28 11:57:00,0.59613,0.59617,0.59608,0.5961,128600002.0
2006-06-28 11:58:00,0.59615,0.59615,0.59608,0.5961,61700000.0
2006-06-28 11:59:00,0.59615,0.59622,0.59615,0.5962,98200001.0
2006-06-28 12:00:00,0.5962,0.5962,0.59607,0.59615,45300000.0
2006-06-28 12:01:00,0.59605,0.59615,0.596,0.5961,139600000.0
2006-06-28 12:02:00,0.5961,0.5962,0.59603,0.59613,106299998.0
2006-06-28 12:03:00,0.59612,0.59612,0.59602,0.59605,66200001.0
2006-06-28 12:04:00,0.5961,0.59618,0.59606,0.59618,66500000.0
2006-06-28 12:05:00,0.5962,0.59623,0.5962,0.59623,51500000.0
2006-06-28 12:06:00,0.5962,0.5963,0.5962,0.59625,114999999.0
2006-06-28 12:07:00,0.59625,0.5965,0.59625,0.5965,91000001.0
2006-06-28 12:08:00,0.59643,0.59646,0.59635,0.5964,78899999.0
2006-06-28 12:09:00,0.59643,0.5966,0.59636,0.5966,81000001.0
2006-06-28 12:10:00,0.59657,0.59657,0.59634,0.5964,78300000.0
2006-06-28 12:11:00,0.59635,0.5964,0.5963,0.5963,44300000.0
2006-06-28 12:12:00,0.5962,0.5963,0.5962,0.5963,42200000.0
2006-06-28 12:13:00,0.59628,0.5963,0.59622,0.59629,52600000.0
2006-06-28 12:14:00,0.59635,0.59635,0.5963,0.5963,76600000.0
2006-06-28 12:15:00,0.5963,0.5964,0.5963,0.59635,122600001.0
2006-06-28 12:16:00,0.5963,0.59635,0.5963,0.59635,37900000.0
2006-06-28 12:17:00,0.59629,0.59633,0.59623,0.59625,120600000.0
2006-06-28 12:18:00,0.59632,0.59632,0.59628,0.5963,54300000.0
2006-06-28 12:19:00,0.59634,0.59641,0.59634,0.59635,66700000.0
2006-06-28 12:20:00,0.5963,0.59638,0.59618,0.59622,139200000.0
2006-06-28 12:21:00,0.59615,0.5963,0.59615,0.5963,124799999.0
2006-06-28 12:22:00,0.5963,0.5963,0.59614,0.59625,78800002.0
2006-06-28 12:23:00,0.59621,0.59631,0.59621,0.59628,78700000.0
2006-06-28 12:24:00,0.59621,0.59621,0.59612,0.59612,27200000.0
2006-06-28 12:25:00,0.5961,0.59615,0.59608,0.59615,86700000.0
2006-06-28 12:26:00,0.59615,0.59618,0.59605,0.5961,121200001.0
2006-06-28 12:27:00,0.5961,0.59615,0.5961,0.59615,20700000.0
2006-06-28 12:28:00,0.5961,0.59618,0.59608,0.59615,41900000.0
2006-06-28 12:29:00,0.5961,0.5961,0.5961,0.5961,20800000.0
2006-06-28 12:30:00,0.59607,0.59615,0.59607,0.5961,51400000.0
2006-06-28 12:31:00,0.59611,0.59611,0.59588,0.59598,82500000.0
2006-06-28 12:32:00,0.596,0.596,0.59577,0.5959,79000000.0
2006-06-28 12:33:00,0.59596,0.59596,0.59573,0.59573,24900000.0
2006-06-28 12:34:00,0.59581,0.59586,0.59567,0.59573,146799998.0
2006-06-28 12:35:00,0.59575,0.59583,0.59568,0.59583,95400000.0
2006-06-28 12:36:00,0.5958,0.59585,0.59559,0.59577,85100000.0
2006-06-28 12:37:00,0.59573,0.59584,0.5957,0.5958,41600000.0
2006-06-28 12:38:00,0.5959,0.59609,0.59583,0.59609,110200000.0
2006-06-28 12:39:00,0.596,0.59603,0.59591,0.59601,115700002.0
2006-06-28 12:40:00,0.59595,0.59602,0.59577,0.59602,97800001.0
2006-06-28 12:41:00,0.59599,0.59599,0.59598,0.59598,20700001.0
2006-06-28 12:42:00,0.59595,0.59595,0.5958,0.5958,29600000.0
2006-06-28 12:43:00,0.59582,0.59582,0.59577,0.59577,75600000.0
2006-06-28 12:44:00,0.59568,0.59576,0.59568,0.5957,24900000.0
2006-06-28 12:45:00,0.5957,0.5957,0.59559,0.59559,65299999.0
2006-06-28 12:46:00,0.59568,0.59568,0.59561,0.59561,21500000.0
2006-06-28 12:47:00,0.59559,0.59568,0.59559,0.59568,83699999.0
2006-06-28 12:48:00,0.59567,0.59571,0.5956,0.59569,97300000.0
2006-06-28 12:49:00,0.59573,0.59577,0.59573,0.59573,49200000.0
2006-06-28 12:50:00,0.59573,0.59609,0.59573,0.59593,167900002.0
2006-06-28 12:51:00,0.5961,0.5961,0.59595,0.596,54200000.0
2006-06-28 12:52:00,0.59598,0.5961,0.59586,0.59609,93199999.0
2006-06-28 12:53:00,0.59612,0.59623,0.59612,0.59619,90200000.0
2006-06-28 12:54:00,0.59628,0.5964,0.59606,0.59606,119999999.0
2006-06-28 12:55:00,0.59599,0.59636,0.59599,0.59629,105000000.0
2006-06-28 12:56:00,0.59635,0.59635,0.59625,0.59625,53900001.0
2006-06-28 12:57:00,0.59623,0.59623,0.59622,0.59622,22400000.0
2006-06-28 12:58:00,0.59623,0.59623,0.59611,0.59618,110500001.0
2006-06-28 12:59:00,0.59623,0.59623,0.59617,0.59617,47300000.0
2006-06-28 13:00:00,0.59617,0.59625,0.59617,0.5962,51799999.0
2006-06-28 13:01:00,0.59623,0.59628,0.5962,0.59625,82399999.0
2006-06-28 13:02:00,0.5962,0.59628,0.59619,0.59628,146200000.0
2006-06-28 13:03:00,0.59625,0.59633,0.5961,0.59633,58200000.0
2006-06-28 13:04:00,0.5963,0.59635,0.59625,0.5963,115300000.0
2006-06-28 13:05:00,0.59626,0.59629,0.59626,0.59629,58600000.0
2006-06-28 13:06:00,0.59622,0.59631,0.59618,0.59622,108499999.0
2006-06-28 13:07:00,0.59606,0.59639,0.59606,0.59639,78300000.0
2006-06-28 13:08:00,0.59626,0.59645,0.5962,0.5962,79099999.0
2006-06-28 13:09:00,0.59637,0.59637,0.59613,0.59613,90700000.0
2006-06-28 13:10:00,0.5962,0.59625,0.59615,0.59615,79300001.0
2006-06-28 13:11:00,0.59615,0.5963,0.59615,0.59615,85100000.0
2006-06-28 13:12:00,0.59625,0.59629,0.59616,0.59629,126100003.0
2006-06-28 13:13:00,0.59625,0.5963,0.59622,0.59627,102899999.0
2006-06-28 13:14:00,0.59617,0.59623,0.59617,0.5962,57400000.0
2006-06-28 13:15:00,0.59625,0.59625,0.5962,0.59625,119000000.0
2006-06-28 13:16:00,0.59625,0.59625,0.59615,0.59615,14300000.0
2006-06-28 13:17:00,0.59615,0.59625,0.59615,0.59618,54300000.0
2006-06-28 13:18:00,0.59615,0.59632,0.59613,0.59613,81700001.0
2006-06-28 13:19:00,0.59615,0.59625,0.59615,0.5962,41300000.0
2006-06-28 13:20:00,0.59615,0.5963,0.59615,0.59622,103700002.0
2006-06-28 13:21:00,0.59623,0.59625,0.59615,0.59615,62000001.0
2006-06-28 13:22:00,0.59615,0.59625,0.59615,0.5962,90800000.0
2006-06-28 13:23:00,0.59625,0.59631,0.59616,0.5963,113400000.0
2006-06-28 13:24:00,0.59624,0.59635,0.59615,0.59625,159800002.0
2006-06-28 13:25:00,0.59627,0.59627,0.59622,0.59624,42999999.0
2006-06-28 13:26:00,0.59627,0.59632,0.59605,0.59632,144599999.0
2006-06-28 13:27:00,0.59641,0.59644,0.59632,0.59632,114700001.0
2006-06-28 13:28:00,0.5964,0.59649,0.59639,0.59648,83000000.0
2006-06-28 13:29:00,0.59651,0.59658,0.59647,0.59657,65999999.0
2006-06-28 13:30:00,0.59649,0.59683,0.59649,0.59683,88400000.0
2006-06-28 13:31:00,0.59675,0.59689,0.59666,0.59689,116800001.0
2006-06-28 13:32:00,0.5968,0.5968,0.5966,0.5966,96799998.0
2006-06-28 13:33:00,0.59669,0.59676,0.59669,0.5967,72500000.0
2006-06-28 13:34:00,0.59658,0.59658,0.59651,0.59651,46700000.0
2006-06-28 13:35:00,0.59652,0.59652,0.59615,0.59622,152500002.0
2006-06-28 13:36:00,0.59626,0.59631,0.59621,0.59622,70700000.0
2006-06-28 13:37:00,0.59625,0.5963,0.59615,0.5962,80400000.0
2006-06-28 13:38:00,0.5962,0.59625,0.5962,0.59625,68199998.0
2006-06-28 13:39:00,0.59625,0.59625,0.5962,0.5962,112800000.0
2006-06-28 13:40:00,0.5962,0.59625,0.59615,0.59625,47100000.0
2006-06-28 13:41:00,0.59615,0.59628,0.59605,0.59628,103699999.0
2006-06-28 13:42:00,0.59622,0.5963,0.59615,0.59615,100199998.0
2006-06-28 13:43:00,0.59622,0.59625,0.5962,0.59625,73200002.0
2006-06-28 13:44:00,0.59625,0.59625,0.59605,0.5962,114900000.0
2006-06-28 13:45:00,0.5962,0.59625,0.59615,0.59625,103899999.0
2006-06-28 13:46:00,0.59615,0.59617,0.59593,0.59595,89099999.0
2006-06-28 13:47:00,0.5958,0.59592,0.5958,0.59592,125500000.0
2006-06-28 13:48:00,0.59588,0.59604,0.59588,0.59596,56600000.0
2006-06-28 13:49:00,0.59603,0.59603,0.59593,0.59601,61300000.0
2006-06-28 13:50:00,0.5961,0.5961,0.59589,0.596,104800000.0
2006-06-28 13:51:00,0.5959,0.59598,0.5959,0.59598,60899999.0
2006-06-28 13:52:00,0.59595,0.59595,0.5958,0.5959,66900001.0
2006-06-28 13:53:00,0.59596,0.596,0.59586,0.59591,124500001.0
2006-06-28 13:54:00,0.59594,0.59604,0.59594,0.59604,80100003.0
2006-06-28 13:55:00,0.59603,0.59607,0.59589,0.59595,67000001.0
2006-06-28 13:56:00,0.59596,0.5961,0.59596,0.59597,95300001.0
2006-06-28 13:57:00,0.59613,0.59613,0.59601,0.59601,87699998.0
2006-06-28 13:58:00,0.59601,0.59604,0.59593,0.59595,60200000.0
2006-06-28 13:59:00,0.59605,0.59607,0.59592,0.59592,96299998.0
2006-06-28 14:00:00,0.59593,0.59608,0.59577,0.59596,73299999.0
2006-06-28 14:01:00,0.596,0.59607,0.59597,0.596,84299999.0
2006-06-28 14:02:00,0.59595,0.59595,0.5957,0.5957,33100000.0
2006-06-28 14:03:00,0.59564,0.59565,0.59535,0.59535,48600000.0
2006-06-28 14:04:00,0.59532,0.59532,0.59509,0.5952,94999999.0
2006-06-28 14:05:00,0.59513,0.59542,0.59506,0.59541,121300000.0
2006-06-28 14:06:00,0.5954,0.5954,0.59519,0.59519,72600000.0
2006-06-28 14:07:00,0.59512,0.59512,0.59491,0.59491,88200000.0
2006-06-28 14:08:00,0.59468,0.59495,0.59464,0.59495,72400000.0
2006-06-28 14:09:00,0.59494,0.59496,0.59478,0.59478,102999999.0
2006-06-28 14:10:00,0.59481,0.59481,0.59474,0.59476,71800000.0
2006-06-28 14:11:00,0.59484,0.59486,0.59459,0.59465,104299998.0
2006-06-28 14:12:00,0.59465,0.59478,0.59465,0.59473,53499999.0
2006-06-28 14:13:00,0.59486,0.59525,0.59486,0.59525,53000001.0
2006-06-28 14:14:00,0.59515,0.59515,0.59479,0.59479,134800002.0
2006-06-28 14:15:00,0.59465,0.59476,0.59465,0.59468,52600000.0
2006-06-28 14:16:00,0.59465,0.59481,0.59465,0.59469,114600001.0
2006-06-28 14:17:00,0.59471,0.5948,0.59467,0.59472,103799999.0
2006-06-28 14:18:00,0.59465,0.59475,0.5946,0.5947,104900000.0
2006-06-28 14:19:00,0.59469,0.59487,0.59468,0.59485,104400000.0
2006-06-28 14:20:00,0.59485,0.59492,0.59482,0.59482,76200000.0
2006-06-28 14:21:00,0.59474,0.59474,0.59455,0.59455,99200000.0
2006-06-28 14:22:00,0.59445,0.5946,0.59445,0.5945,55500000.0
2006-06-28 14:23:00,0.59444,0.59444,0.59429,0.59429,68900000.0
2006-06-28 14:24:00,0.59428,0.59442,0.59428,0.59441,77100000.0
2006-06-28 14:25:00,0.59426,0.5943,0.59413,0.59414,43700000.0
2006-06-28 14:26:00,0.59412,0.59423,0.59401,0.59423,93900000.0
2006-06-28 14:27:00,0.59398,0.59398,0.59341,0.59341,115400002.0
2006-06-28 14:28:00,0.59325,0.59341,0.59309,0.59331,108299999.0
2006-06-28 14:29:00,0.59331,0.5937,0.59331,0.59365,81200000.0
2006-06-28 14:30:00,0.59362,0.59376,0.59348,0.5936,78800000.0
2006-06-28 14:31:00,0.59348,0.59352,0.59346,0.59348,80100000.0
2006-06-28 14:32:00,0.59352,0.5937,0.59352,0.5937,96200001.0
2006-06-28 14:33:00,0.59383,0.59394,0.59383,0.59388,46199999.0
2006-06-28 14:34:00,0.59397,0.59403,0.5938,0.59403,74599999.0
2006-06-28 14:35:00,0.59397,0.59411,0.59397,0.59405,134100001.0
2006-06-28 14:36:00,0.59407,0.59407,0.594,0.594,58000000.0
2006-06-28 14:37:00,0.59406,0.59406,0.59398,0.59402,69400000.0
2006-06-28 14:38:00,0.59404,0.59411,0.59404,0.59411,21500000.0
2006-06-28 14:39:00,0.59414,0.59464,0.59414,0.59464,100099999.0
2006-06-28 14:40:00,0.59461,0.59461,0.59412,0.59412,71400000.0
2006-06-28 14:41:00,0.59411,0.59441,0.59411,0.59432,123099998.0
2006-06-28 14:42:00,0.59432,0.59439,0.59427,0.59439,66000000.0
2006-06-28 14:43:00,0.59424,0.59435,0.59419,0.59427,98900000.0
2006-06-28 14:44:00,0.59425,0.59441,0.59413,0.59434,146599999.0
2006-06-28 14:45:00,0.59425,0.5943,0.59425,0.5943,32699999.0
2006-06-28 14:46:00,0.59427,0.59427,0.5942,0.59425,98100002.0
2006-06-28 14:47:00,0.59426,0.59439,0.59425,0.59428,135700000.0
2006-06-28 14:48:00,0.59434,0.59435,0.59432,0.59435,62700000.0
2006-06-28 14:49:00,0.59437,0.59439,0.5943,0.5943,80899999.0
2006-06-28 14:50:00,0.59423,0.59423,0.59422,0.59422,20000000.0
2006-06-28 14:51:00,0.59408,0.59411,0.59402,0.59409,77900000.0
2006-06-28 14:52:00,0.59413,0.59423,0.59413,0.59414,59600000.0
2006-06-28 14:53:00,0.59421,0.59421,0.59396,0.59396,59899999.0
2006-06-28 14:54:00,0.59409,0.59418,0.59392,0.594,103400000.0
2006-06-28 14:55:00,0.59393,0.59404,0.59393,0.59396,74000000.0
2006-06-28 14:56:00,0.59398,0.59405,0.59398,0.594,104800000.0
2006-06-28 14:57:00,0.59403,0.59406,0.59399,0.594,63700000.0
2006-06-28 14:58:00,0.59389,0.59398,0.59377,0.59377,66999999.0
2006-06-28 14:59:00,0.59386,0.59388,0.59383,0.59385,46900000.0
2006-06-28 15:00:00,0.59389,0.59399,0.5938,0.59383,68500000.0
2006-06-28 15:01:00,0.59383,0.594,0.59383,0.59391,93100000.0
2006-06-28 15:02:00,0.59385,0.59385,0.59368,0.59368,131500001.0
2006-06-28 15:03:00,0.59371,0.59384,0.59367,0.59384,116000001.0
2006-06-28 15:04:00,0.59385,0.59388,0.59376,0.59376,74200000.0
2006-06-28 15:05:00,0.59368,0.59372,0.59357,0.59365,110699998.0
2006-06-28 15:06:00,0.59365,0.59378,0.59347,0.59378,169200002.0
2006-06-28 15:07:00,0.59387,0.59389,0.59363,0.59371,126599999.0
2006-06-28 15:08:00,0.59383,0.59398,0.59372,0.59372,196299997.0
2006-06-28 15:09:00,0.59385,0.59385,0.59363,0.59363,62499999.0
2006-06-28 15:10:00,0.59365,0.5937,0.5936,0.5936,67199999.0
2006-06-28 15:11:00,0.5936,0.59378,0.5936,0.59365,41400000.0
2006-06-28 15:12:00,0.59371,0.59386,0.59371,0.5938,53100000.0
2006-06-28 15:13:00,0.59382,0.59394,0.59382,0.59391,65800001.0
2006-06-28 15:14:00,0.59402,0.59402,0.59386,0.59394,71000000.0
2006-06-28 15:15:00,0.59391,0.59391,0.59379,0.59383,82400001.0
2006-06-28 15:16:00,0.59375,0.59388,0.59368,0.59388,118699999.0
2006-06-28 15:17:00,0.59378,0.59386,0.59378,0.59381,31900000.0
2006-06-28 15:18:00,0.59373,0.59373,0.59363,0.59363,62400001.0
2006-06-28 15:19:00,0.59374,0.59374,0.59367,0.59371,146699999.0
2006-06-28 15:20:00,0.59367,0.59367,0.59345,0.59352,108500000.0
2006-06-28 15:21:00,0.59349,0.59352,0.59344,0.59345,101099999.0
2006-06-28 15:22:00,0.59346,0.59365,0.59336,0.59363,86800001.0
2006-06-28 15:23:00,0.59366,0.59369,0.59356,0.59358,93700000.0
2006-06-28 15:24:00,0.59373,0.59381,0.59362,0.59364,126099997.0
2006-06-28 15:25:00,0.59364,0.59367,0.59354,0.59359,104899999.0
2006-06-28 15:26:00,0.5937,0.59399,0.5937,0.59393,96800002.0
2006-06-28 15:27:00,0.59384,0.5939,0.59374,0.59383,100000000.0
2006-06-28 15:28:00,0.59386,0.59414,0.59386,0.59393,54199998.0
2006-06-28 15:29:00,0.59395,0.5942,0.59395,0.59409,143800003.0
2006-06-28 15:30:00,0.59415,0.59422,0.59406,0.59411,171500000.0
2006-06-28 15:31:00,0.5942,0.59424,0.59416,0.5942,64599999.0
2006-06-28 15:32:00,0.59413,0.59413,0.594,0.594,40700000.0
2006-06-28 15:33:00,0.59411,0.5944,0.59411,0.59416,63400000.0
2006-06-28 15:34:00,0.59403,0.59432,0.59403,0.59432,97000000.0
2006-06-28 15:35:00,0.5944,0.5944,0.59428,0.5943,159300000.0
2006-06-28 15:36:00,0.59428,0.59436,0.59402,0.59402,52600000.0
2006-06-28 15:37:00,0.59395,0.594,0.59369,0.59381,129800000.0
2006-06-28 15:38:00,0.59379,0.59393,0.59378,0.5938,103599998.0
2006-06-28 15:39:00,0.59392,0.59393,0.59383,0.59388,85200000.0
2006-06-28 15:40:00,0.59385,0.59399,0.59379,0.5938,69600001.0
2006-06-28 15:41:00,0.59392,0.59392,0.59382,0.59382,57200000.0
2006-06-28 15:42:00,0.59378,0.59389,0.59373,0.5938,71399998.0
2006-06-28 15:43:00,0.59388,0.59388,0.59356,0.59356,47000000.0
2006-06-28 15:44:00,0.59351,0.59354,0.59345,0.59348,107600000.0
2006-06-28 15:45:00,0.59346,0.59368,0.59346,0.59357,117099998.0
2006-06-28 15:46:00,0.59356,0.59356,0.59334,0.59334,85299999.0
2006-06-28 15:47:00,0.59346,0.59349,0.59345,0.59345,89500001.0
2006-06-28 15:48:00,0.59344,0.59344,0.59328,0.59335,136799997.0
2006-06-28 15:49:00,0.59335,0.59357,0.59335,0.59353,92500001.0
2006-06-28 15:50:00,0.59333,0.59333,0.5931,0.5931,92500002.0
2006-06-28 15:51:00,0.5932,0.59336,0.59319,0.59336,92999998.0
2006-06-28 15:52:00,0.59327,0.59335,0.59325,0.59328,77400000.0
2006-06-28 15:53:00,0.59329,0.59365,0.59329,0.59362,83300001.0
2006-06-28 15:54:00,0.59362,0.59362,0.59348,0.59348,7200000.0
2006-06-28 15:55:00,0.59358,0.59396,0.59358,0.59395,48100000.0
2006-06-28 15:56:00,0.5939,0.5939,0.59365,0.59377,81500000.0
2006-06-28 15:57:00,0.59376,0.59376,0.59356,0.59356,50100000.0
2006-06-28 15:58:00,0.59363,0.59373,0.5935,0.59373,84199998.0
2006-06-28 15:59:00,0.59377,0.59382,0.59355,0.5936,85200000.0
2006-06-28 16:00:00,0.59348,0.59367,0.59348,0.59367,55799999.0
2006-06-28 16:01:00,0.59367,0.59367,0.59355,0.59356,46399999.0
2006-06-28 16:02:00,0.59356,0.59356,0.59344,0.59351,150099999.0
2006-06-28 16:03:00,0.59349,0.59356,0.59344,0.5935,91100001.0
2006-06-28 16:04:00,0.59361,0.59361,0.59333,0.5934,41200000.0
2006-06-28 16:05:00,0.59334,0.59355,0.59334,0.5934,91399999.0
2006-06-28 16:06:00,0.5934,0.59344,0.59335,0.59342,102700001.0
2006-06-28 16:07:00,0.59333,0.59342,0.59328,0.59342,69500000.0
2006-06-28 16:08:00,0.59343,0.59346,0.59336,0.59346,70700000.0
2006-06-28 16:09:00,0.59338,0.59355,0.59338,0.59345,57000001.0
2006-06-28 16:10:00,0.59363,0.59388,0.59356,0.59371,124999998.0
2006-06-28 16:11:00,0.59357,0.59378,0.59351,0.59364,133599999.0
2006-06-28 16:12:00,0.59367,0.59376,0.5936,0.59375,143899999.0
2006-06-28 16:13:00,0.5937,0.59375,0.59365,0.59365,51100000.0
2006-06-28 16:14:00,0.59362,0.59362,0.59329,0.59332,129499998.0
2006-06-28 16:15:00,0.59327,0.59339,0.59327,0.59331,142799999.0
2006-06-28 16:16:00,0.5934,0.59345,0.5931,0.5934,81300000.0
2006-06-28 16:17:00,0.59341,0.59355,0.59341,0.59355,63799998.0
2006-06-28 16:18:00,0.59349,0.59352,0.5933,0.5933,59099999.0
2006-06-28 16:19:00,0.59322,0.59322,0.59302,0.59307,192699999.0
2006-06-28 16:20:00,0.59313,0.59328,0.59311,0.59314,84800000.0
2006-06-28 16:21:00,0.59312,0.59319,0.59307,0.59311,139900000.0
2006-06-28 16:22:00,0.59313,0.59319,0.59311,0.59315,119799998.0
2006-06-28 16:23:00,0.59305,0.59306,0.593,0.59301,96400000.0
2006-06-28 16:24:00,0.59314,0.59314,0.59296,0.59296,62299999.0
2006-06-28 16:25:00,0.59292,0.59304,0.59289,0.59296,130699999.0
2006-06-28 16:26:00,0.5929,0.59308,0.5929,0.59308,85200000.0
2006-06-28 16:27:00,0.59301,0.5931,0.59298,0.5931,58900000.0
2006-06-28 16:28:00,0.59288,0.59323,0.59288,0.5931,83400001.0
2006-06-28 16:29:00,0.59318,0.59319,0.59296,0.59302,61900000.0
2006-06-28 16:30:00,0.59304,0.5932,0.59304,0.59305,98100000.0
2006-06-28 16:31:00,0.59308,0.59323,0.59308,0.59323,71800000.0
2006-06-28 16:32:00,0.59324,0.59325,0.59313,0.59313,115200001.0
2006-06-28 16:33:00,0.59317,0.59318,0.59303,0.59312,121600000.0
2006-06-28 16:34:00,0.59305,0.59313,0.59305,0.59307,94800000.0
2006-06-28 16:35:00,0.59308,0.59309,0.59283,0.59286,85699999.0
2006-06-28 16:36:00,0.59278,0.59303,0.59278,0.59303,83799999.0
2006-06-28 16:37:00,0.59291,0.59306,0.59285,0.59306,121700003.0
2006-06-28 16:38:00,0.59309,0.59323,0.59309,0.59311,165299999.0
2006-06-28 16:39:00,0.59313,0.5932,0.59313,0.5932,54700000.0
2006-06-28 16:40:00,0.5932,0.59329,0.59314,0.5932,107899998.0
2006-06-28 16:41:00,0.59325,0.59329,0.59322,0.59329,79399999.0
2006-06-28 16:42:00,0.59325,0.59325,0.59306,0.59306,63600000.0
2006-06-28 16:43:00,0.59311,0.59317,0.5931,0.5931,113999997.0
2006-06-28 16:44:00,0.59318,0.59325,0.5931,0.5931,86699998.0
2006-06-28 16:45:00,0.59317,0.59317,0.59305,0.59307,98200001.0
2006-06-28 16:46:00,0.59319,0.59319,0.59308,0.59315,130500000.0
2006-06-28 16:47:00,0.59317,0.59317,0.59301,0.59305,96199999.0
2006-06-28 16:48:00,0.59311,0.59316,0.59306,0.59313,89400000.0
2006-06-28 16:49:00,0.59289,0.593,0.59271,0.59289,131500001.0
2006-06-28 16:50:00,0.59297,0.59299,0.59287,0.59287,84700000.0
2006-06-28 16:51:00,0.5929,0.59296,0.59263,0.59263,135500002.0
2006-06-28 16:52:00,0.59276,0.59279,0.59264,0.59276,91900000.0
2006-06-28 16:53:00,0.59284,0.59295,0.59284,0.59289,43700001.0
2006-06-28 16:54:00,0.5928,0.59299,0.5928,0.59297,113600001.0
2006-06-28 16:55:00,0.593,0.59314,0.59296,0.5931,88999999.0
2006-06-28 16:56:00,0.59313,0.59317,0.59311,0.59313,53000000.0
2006-06-28 16:57:00,0.5931,0.5931,0.59291,0.59309,90900001.0
2006-06-28 16:58:00,0.59308,0.59313,0.59306,0.59313,95899999.0
2006-06-28 16:59:00,0.59306,0.59321,0.59298,0.59317,107700000.0
2006-06-28 17:00:00,0.59318,0.59321,0.59311,0.59312,120099999.0
2006-06-28 17:01:00,0.59311,0.59325,0.59311,0.59315,92200002.0
2006-06-28 17:02:00,0.59317,0.59325,0.59315,0.59324,73900000.0
2006-06-28 17:03:00,0.59327,0.5933,0.593,0.5933,75100000.0
2006-06-28 17:04:00,0.59332,0.59345,0.59332,0.59343,98700000.0
2006-06-28 17:05:00,0.59341,0.59349,0.59337,0.59337,86899999.0
2006-06-28 17:06:00,0.59336,0.59346,0.59317,0.59332,100599998.0
2006-06-28 17:07:00,0.59335,0.59335,0.59325,0.5933,49500000.0
2006-06-28 17:08:00,0.59342,0.59354,0.5934,0.5934,96600003.0
2006-06-28 17:09:00,0.59353,0.59395,0.59346,0.59395,92499998.0
2006-06-28 17:10:00,0.59383,0.59383,0.59358,0.59358,54100000.0
2006-06-28 17:11:00,0.59335,0.5936,0.59335,0.59352,86100000.0
2006-06-28 17:12:00,0.59356,0.59362,0.59353,0.59356,107799999.0
2006-06-28 17:13:00,0.59357,0.59359,0.59337,0.59337,98099999.0
2006-06-28 17:14:00,0.5933,0.5935,0.5933,0.59345,85300000.0
2006-06-28 17:15:00,0.59348,0.59354,0.59345,0.59345,67400001.0
2006-06-28 17:16:00,0.59354,0.59367,0.59354,0.59359,64600000.0
2006-06-28 17:17:00,0.59353,0.59369,0.59353,0.59367,63100001.0
2006-06-28 17:18:00,0.59375,0.59375,0.59367,0.5937,108700001.0
2006-06-28 17:19:00,0.59364,0.59364,0.59332,0.59332,66900000.0
2006-06-28 17:20:00,0.59349,0.59358,0.59339,0.5934,96000001.0
2006-06-28 17:21:00,0.5933,0.59335,0.59327,0.59335,62800000.0
2006-06-28 17:22:00,0.59332,0.5935,0.59332,0.5935,64600000.0
2006-06-28 17:23:00,0.59346,0.59353,0.59337,0.59353,82600000.0
2006-06-28 17:24:00,0.59353,0.59355,0.59345,0.59355,72600000.0
2006-06-28 17:25:00,0.5935,0.59358,0.59347,0.59358,90800000.0
2006-06-28 17:26:00,0.59351,0.59351,0.59336,0.59336,36700000.0
2006-06-28 17:27:00,0.59345,0.59345,0.5933,0.5933,125900002.0
2006-06-28 17:28:00,0.59335,0.59347,0.59335,0.59347,133300001.0
2006-06-28 17:29:00,0.5935,0.5935,0.59332,0.5934,88899999.0
2006-06-28 17:30:00,0.5934,0.59345,0.59335,0.59335,106699999.0
2006-06-28 17:31:00,0.59328,0.59333,0.59323,0.59327,131199999.0
2006-06-28 17:32:00,0.59324,0.59338,0.59324,0.59335,124600002.0
2006-06-28 17:33:00,0.5933,0.5933,0.59313,0.59323,98500001.0
2006-06-28 17:34:00,0.59323,0.59332,0.59323,0.59325,76899998.0
2006-06-28 17:35:00,0.59325,0.59332,0.59325,0.59328,80900001.0
2006-06-28 17:36:00,0.59329,0.5934,0.59329,0.59336,64299999.0
2006-06-28 17:37:00,0.59336,0.59339,0.59336,0.59339,49200000.0
2006-06-28 17:38:00,0.59337,0.59337,0.59333,0.59334,43800000.0
2006-06-28 17:39:00,0.59335,0.59346,0.59335,0.59346,36000000.0
2006-06-28 17:40:00,0.59332,0.59339,0.59325,0.59325,48799999.0
2006-06-28 17:41:00,0.59323,0.59325,0.59323,0.59325,9600000.0
2006-06-28 17:42:00,0.59325,0.59329,0.59318,0.59326,87700001.0
2006-06-28 17:43:00,0.5933,0.59331,0.59317,0.5932,90099998.0
2006-06-28 17:44:00,0.59327,0.59334,0.59325,0.59334,82099999.0
2006-06-28 17:45:00,0.59337,0.59342,0.59325,0.59334,51900000.0
2006-06-28 17:46:00,0.59332,0.59359,0.59332,0.5935,74000000.0
2006-06-28 17:47:00,0.59388,0.59438,0.59388,0.59436,119499999.0
2006-06-28 17:48:00,0.59452,0.59478,0.59432,0.59478,126700000.0
2006-06-28 17:49:00,0.59515,0.59549,0.59515,0.59549,31900001.0
2006-06-28 17:50:00,0.59572,0.59572,0.59514,0.59514,61300000.0
2006-06-28 17:51:00,0.59522,0.5956,0.59514,0.5956,76100000.0
2006-06-28 17:52:00,0.59567,0.5957,0.59524,0.59536,108399999.0
2006-06-28 17:53:00,0.59532,0.59535,0.5952,0.59535,82600001.0
2006-06-28 17:54:00,0.59525,0.59535,0.59521,0.59535,36900000.0
2006-06-28 17:55:00,0.59532,0.59536,0.5951,0.59529,139499994.0
2006-06-28 17:56:00,0.59517,0.59531,0.59508,0.59508,143699999.0
2006-06-28 17:57:00,0.59511,0.59515,0.595,0.59515,87800002.0
2006-06-28 17:58:00,0.5953,0.59534,0.5952,0.59533,64300000.0
2006-06-28 17:59:00,0.59531,0.59561,0.59529,0.59561,142699999.0
2006-06-28 18:00:00,0.59567,0.59591,0.59567,0.59582,54800001.0
2006-06-28 18:01:00,0.59577,0.59587,0.59563,0.59563,64600000.0
2006-06-28 18:02:00,0.59562,0.59562,0.59544,0.59544,63400002.0
2006-06-28 18:03:00,0.59531,0.59533,0.59428,0.59456,231499999.0
2006-06-28 18:04:00,0.59454,0.59478,0.59454,0.59466,187500003.0
2006-06-28 18:05:00,0.59478,0.59489,0.59464,0.59464,329000001.0
2006-06-28 18:06:00,0.59467,0.59471,0.59463,0.59467,149900002.0
2006-06-28 18:07:00,0.59451,0.5946,0.59426,0.59441,256199999.0
2006-06-28 18:08:00,0.59444,0.59463,0.59435,0.59435,92500001.0
2006-06-28 18:09:00,0.59437,0.59445,0.59415,0.59445,283099999.0
2006-06-28 18:10:00,0.59444,0.59451,0.5944,0.59445,115900001.0
2006-06-28 18:11:00,0.59445,0.59501,0.59445,0.59501,71900000.0
2006-06-28 18:12:00,0.59515,0.59535,0.59505,0.59535,63799999.0
2006-06-28 18:13:00,0.59542,0.59542,0.5953,0.59532,75300002.0
2006-06-28 18:14:00,0.59541,0.59547,0.59537,0.59542,65100000.0
2006-06-28 18:15:00,0.59538,0.59566,0.59538,0.59561,198900003.0
2006-06-28 18:16:00,0.59567,0.59595,0.59567,0.59594,235600000.0
2006-06-28 18:17:00,0.59593,0.5961,0.59593,0.59598,201499998.0
2006-06-28 18:18:00,0.5959,0.59618,0.5959,0.59603,338399996.0
2006-06-28 18:19:00,0.59591,0.59591,0.59535,0.59561,287299998.0
2006-06-28 18:20:00,0.59567,0.59577,0.59543,0.59577,86899999.0
2006-06-28 18:21:00,0.5958,0.59597,0.5958,0.59596,197100000.0
2006-06-28 18:22:00,0.59595,0.596,0.5959,0.59595,128599997.0
2006-06-28 18:23:00,0.59596,0.59634,0.59596,0.59632,269300001.0
2006-06-28 18:24:00,0.5964,0.59661,0.59627,0.59645,172400000.0
2006-06-28 18:25:00,0.5964,0.59646,0.59631,0.59642,130200001.0
2006-06-28 18:26:00,0.5965,0.59689,0.5965,0.59676,220000001.0
2006-06-28 18:27:00,0.59671,0.59691,0.59668,0.5968,305900000.0
2006-06-28 18:28:00,0.59683,0.5971,0.59683,0.59685,149600001.0
2006-06-28 18:29:00,0.59684,0.59687,0.59672,0.59687,275999998.0
2006-06-28 18:30:00,0.59689,0.59689,0.59663,0.59674,86200000.0
2006-06-28 18:31:00,0.59664,0.59664,0.59642,0.59642,180100000.0
2006-06-28 18:32:00,0.59639,0.59639,0.59633,0.59634,107900000.0
2006-06-28 18:33:00,0.59642,0.59645,0.59628,0.5963,247100000.0
2006-06-28 18:34:00,0.59637,0.59645,0.59635,0.59635,117400000.0
2006-06-28 18:35:00,0.59642,0.59647,0.59637,0.59637,145800001.0
2006-06-28 18:36:00,0.59638,0.59648,0.59633,0.59644,219299998.0
2006-06-28 18:37:00,0.59636,0.59645,0.59628,0.59645,107299999.0
2006-06-28 18:38:00,0.59641,0.59652,0.59636,0.59652,141199998.0
2006-06-28 18:39:00,0.59652,0.5967,0.59631,0.59632,414199998.0
2006-06-28 18:40:00,0.59639,0.59647,0.59629,0.59647,105899999.0
2006-06-28 18:41:00,0.59638,0.59659,0.59636,0.59642,199400000.0
2006-06-28 18:42:00,0.5965,0.5965,0.59633,0.59649,142999995.0
2006-06-28 18:43:00,0.59632,0.59639,0.59601,0.59635,724500001.0
2006-06-28 18:44:00,0.59637,0.59647,0.59623,0.59636,299799998.0
2006-06-28 18:45:00,0.59639,0.59643,0.59624,0.59634,458399997.0
2006-06-28 18:46:00,0.59632,0.59636,0.59569,0.59614,93600001.0
2006-06-28 18:47:00,0.59618,0.59639,0.5961,0.59617,183200001.0
2006-06-28 18:48:00,0.59618,0.59626,0.59608,0.59608,178700003.0
2006-06-28 18:49:00,0.59595,0.59621,0.59585,0.59617,193799998.0
2006-06-28 18:50:00,0.59619,0.59619,0.59594,0.59603,106399999.0
2006-06-28 18:51:00,0.59595,0.59629,0.59595,0.59629,69700000.0
2006-06-28 18:52:00,0.59629,0.59629,0.59616,0.5962,90500001.0
2006-06-28 18:53:00,0.59606,0.59606,0.59584,0.59603,83100000.0
2006-06-28 18:54:00,0.59608,0.59616,0.59588,0.59588,54200000.0
2006-06-28 18:55:00,0.59577,0.59597,0.59566,0.59583,122299999.0
2006-06-28 18:56:00,0.59582,0.59599,0.59578,0.59584,140800003.0
2006-06-28 18:57:00,0.59575,0.59575,0.59552,0.59565,80800000.0
2006-06-28 18:58:00,0.59574,0.59586,0.59573,0.59574,114500001.0
2006-06-28 18:59:00,0.5957,0.59601,0.5957,0.59601,200799998.0
2006-06-28 19:00:00,0.59598,0.59598,0.59562,0.59593,116499998.0
2006-06-28 19:01:00,0.59607,0.59616,0.59605,0.59605,80500001.0
2006-06-28 19:02:00,0.59598,0.59598,0.59586,0.59592,68000001.0
2006-06-28 19:03:00,0.59595,0.59612,0.59594,0.59607,183099998.0
2006-06-28 19:04:00,0.59602,0.59618,0.59591,0.59591,152499999.0
2006-06-28 19:05:00,0.5959,0.59619,0.5959,0.59619,108100001.0
2006-06-28 19:06:00,0.59622,0.59622,0.59594,0.59602,218099999.0
2006-06-28 19:07:00,0.59604,0.59614,0.59579,0.59595,317600001.0
2006-06-28 19:08:00,0.59604,0.59612,0.59592,0.59612,131600002.0
2006-06-28 19:09:00,0.59618,0.59618,0.59596,0.59603,124799999.0
2006-06-28 19:10:00,0.596,0.596,0.59595,0.59598,88200000.0
2006-06-28 19:11:00,0.59591,0.59607,0.5959,0.59602,87100000.0
2006-06-28 19:12:00,0.59606,0.59617,0.59603,0.59605,49400000.0
2006-06-28 19:13:00,0.59599,0.59611,0.59599,0.59602,94200000.0
2006-06-28 19:14:00,0.59607,0.59615,0.59606,0.5961,78700000.0
2006-06-28 19:15:00,0.5964,0.5964,0.5963,0.5963,109299999.0
2006-06-28 19:16:00,0.59607,0.59619,0.59602,0.59602,109299999.0
2006-06-28 19:17:00,0.59609,0.5961,0.59585,0.59598,72800000.0
2006-06-28 19:18:00,0.59599,0.59611,0.59596,0.59611,95199999.0
2006-06-28 19:19:00,0.59604,0.59637,0.59602,0.59637,58800000.0
2006-06-28 19:20:00,0.59638,0.59643,0.59615,0.59615,141400001.0
2006-06-28 19:21:00,0.59622,0.59639,0.59621,0.59623,129799998.0
2006-06-28 19:22:00,0.59622,0.59639,0.59622,0.59635,169199997.0
2006-06-28 19:23:00,0.59627,0.5964,0.59609,0.59632,137400000.0
2006-06-28 19:24:00,0.59636,0.59639,0.59627,0.59629,111699999.0
2006-06-28 19:25:00,0.59631,0.59631,0.5961,0.59615,62999998.0
2006-06-28 19:26:00,0.59612,0.59618,0.59612,0.59618,106899999.0
2006-06-28 19:27:00,0.59611,0.59618,0.59599,0.59602,159500000.0
2006-06-28 19:28:00,0.59623,0.59628,0.59599,0.59599,153300000.0
2006-06-28 19:29:00,0.59596,0.59609,0.59592,0.59607,105699999.0
2006-06-28 19:30:00,0.59613,0.59617,0.59603,0.59614,110699998.0
2006-06-28 19:31:00,0.59616,0.5962,0.59596,0.5962,61900000.0
2006-06-28 19:32:00,0.59619,0.59624,0.59602,0.59606,152700002.0
2006-06-28 19:33:00,0.59605,0.59636,0.59605,0.59636,46499999.0
2006-06-28 19:34:00,0.5963,0.59637,0.5962,0.59637,124800000.0
2006-06-28 19:35:00,0.59635,0.59636,0.59615,0.59633,190599999.0
2006-06-28 19:36:00,0.59623,0.59635,0.59605,0.59605,144800001.0
2006-06-28 19:37:00,0.59605,0.59617,0.59605,0.59606,110700001.0
2006-06-28 19:38:00,0.59614,0.59626,0.59607,0.59623,122100000.0
2006-06-28 19:39:00,0.59629,0.59639,0.59622,0.59622,196999998.0
2006-06-28 19:40:00,0.59626,0.59626,0.59616,0.59625,57000000.0
2006-06-28 19:41:00,0.59635,0.59643,0.59619,0.59619,80400000.0
2006-06-28 19:42:00,0.59613,0.59621,0.59613,0.59617,42000000.0
2006-06-28 19:43:00,0.59619,0.59622,0.59609,0.5961,82200002.0
2006-06-28 19:44:00,0.59622,0.59634,0.5961,0.59623,129400000.0
2006-06-28 19:45:00,0.59629,0.5964,0.596,0.59615,93600000.0
2006-06-28 19:46:00,0.5962,0.5962,0.59606,0.59608,120300000.0
2006-06-28 19:47:00,0.59614,0.59635,0.59614,0.59631,57600000.0
2006-06-28 19:48:00,0.59628,0.59643,0.59628,0.59639,43900000.0
2006-06-28 19:49:00,0.59638,0.59644,0.59612,0.59612,127800000.0
2006-06-28 19:50:00,0.5963,0.59634,0.5961,0.59613,142700001.0
2006-06-28 19:51:00,0.59617,0.59635,0.59612,0.59623,177200001.0
2006-06-28 19:52:00,0.59632,0.59642,0.59621,0.59642,158499999.0
2006-06-28 19:53:00,0.59642,0.59642,0.59609,0.59624,134200000.0
2006-06-28 19:54:00,0.59626,0.5964,0.59614,0.59622,147800003.0
2006-06-28 19:55:00,0.59602,0.59614,0.59601,0.59601,247199998.0
2006-06-28 19:56:00,0.59598,0.59616,0.59574,0.59574,340300003.0
2006-06-28 19:57:00,0.59572,0.59572,0.59552,0.59566,133400000.0
2006-06-28 19:58:00,0.59577,0.59579,0.59567,0.59567,180400000.0
2006-06-28 19:59:00,0.59565,0.5958,0.59565,0.59573,67799999.0
2006-06-28 20:00:00,0.59566,0.59584,0.59565,0.59576,278899998.0
2006-06-28 20:01:00,0.59563,0.59568,0.59557,0.59563,88200001.0
2006-06-28 20:02:00,0.59563,0.59569,0.59559,0.59566,114600000.0
2006-06-28 20:03:00,0.59575,0.59575,0.59555,0.59565,58500000.0
2006-06-28 20:04:00,0.59566,0.59576,0.5956,0.59573,150700003.0
2006-06-28 20:05:00,0.59575,0.59575,0.59554,0.59563,231099998.0
2006-06-28 20:06:00,0.59562,0.59573,0.59561,0.59573,229900000.0
2006-06-28 20:07:00,0.59572,0.59575,0.5956,0.5957,129800002.0
2006-06-28 20:08:00,0.59579,0.59609,0.59579,0.59591,92300000.0
2006-06-28 20:09:00,0.5959,0.59595,0.59559,0.59595,89100000.0
2006-06-28 20:10:00,0.59585,0.596,0.59585,0.59592,151000000.0
2006-06-28 20:11:00,0.59587,0.59597,0.59585,0.59597,58500000.0
2006-06-28 20:12:00,0.5958,0.5958,0.59539,0.59554,103000000.0
2006-06-28 20:13:00,0.59557,0.59565,0.59528,0.59555,59700000.0
2006-06-28 20:14:00,0.59546,0.59564,0.59536,0.59552,150199998.0
2006-06-28 20:15:00,0.59552,0.59552,0.59506,0.59528,100900001.0
2006-06-28 20:16:00,0.59537,0.59539,0.59498,0.5953,360699999.0
2006-06-28 20:17:00,0.5952,0.59546,0.59479,0.59538,198599999.0
2006-06-28 20:18:00,0.59533,0.59554,0.59519,0.59535,119700000.0
2006-06-28 20:19:00,0.59562,0.59562,0.59504,0.59521,107899998.0
2006-06-28 20:20:00,0.59535,0.59545,0.59506,0.59532,156400002.0
2006-06-28 20:21:00,0.5953,0.5956,0.59517,0.5956,58400000.0
2006-06-28 20:22:00,0.59562,0.59569,0.5952,0.59543,117799999.0
2006-06-28 20:23:00,0.59558,0.5956,0.59525,0.5955,136299998.0
2006-06-28 20:24:00,0.59513,0.5956,0.59483,0.5956,152200002.0
2006-06-28 20:25:00,0.59562,0.5957,0.59541,0.59552,139799998.0
2006-06-28 20:26:00,0.59575,0.5959,0.59532,0.59551,81200000.0
2006-06-28 20:27:00,0.59633,0.59633,0.59607,0.59609,66300000.0
2006-06-28 20:28:00,0.59606,0.5961,0.59603,0.5961,55900000.0
2006-06-28 20:29:00,0.5961,0.59613,0.59604,0.59607,204399999.0
2006-06-28 20:30:00,0.59594,0.59613,0.59594,0.59613,284500001.0
2006-06-28 20:31:00,0.59618,0.59618,0.59605,0.59615,242800004.0
2006-06-28 20:32:00,0.59605,0.59615,0.59605,0.59612,82299999.0
2006-06-28 20:33:00,0.59611,0.59622,0.59611,0.59612,128899999.0
2006-06-28 20:34:00,0.5962,0.59634,0.59618,0.59634,147400002.0
2006-06-28 20:35:00,0.59634,0.59634,0.59622,0.59628,77000002.0
2006-06-28 20:36:00,0.59627,0.59637,0.59615,0.5962,160900000.0
2006-06-28 20:37:00,0.59623,0.5964,0.5962,0.59625,172400000.0
2006-06-28 20:38:00,0.59625,0.59627,0.5962,0.59625,119700000.0
2006-06-28 20:39:00,0.59625,0.5963,0.59625,0.5963,73700000.0
2006-06-28 20:40:00,0.59625,0.59635,0.5962,0.59625,193600001.0
2006-06-28 20:41:00,0.59625,0.5963,0.5962,0.5963,179600001.0
2006-06-28 20:42:00,0.59625,0.5963,0.59618,0.59625,67399999.0
2006-06-28 20:43:00,0.59625,0.59635,0.59625,0.59625,121400000.0
2006-06-28 20:44:00,0.5962,0.5963,0.5962,0.5963,27900000.0
2006-06-28 20:45:00,0.59625,0.5963,0.59618,0.5962,74800000.0
2006-06-28 20:46:00,0.5963,0.5963,0.59618,0.59618,55799999.0
2006-06-28 20:47:00,0.59625,0.5963,0.59625,0.59627,76900001.0
2006-06-28 20:48:00,0.5962,0.5963,0.5962,0.5962,96199998.0
2006-06-28 20:49:00,0.59618,0.5963,0.59616,0.59629,123500000.0
2006-06-28 20:50:00,0.59633,0.59636,0.59627,0.5963,125900000.0
2006-06-28 20:51:00,0.5963,0.5964,0.5963,0.59635,61600000.0
2006-06-28 20:52:00,0.59635,0.59645,0.5963,0.5963,108200000.0
2006-06-28 20:53:00,0.5964,0.59645,0.59632,0.59635,267999998.0
2006-06-28 20:54:00,0.59631,0.59632,0.59622,0.59632,216900000.0
2006-06-28 20:55:00,0.59627,0.59627,0.59615,0.59627,38000000.0
2006-06-28 20:56:00,0.59623,0.59633,0.59596,0.5962,93300000.0
2006-06-28 20:57:00,0.59617,0.59629,0.59601,0.59621,76700000.0
2006-06-28 20:58:00,0.5963,0.59644,0.59612,0.59612,227099999.0
2006-06-28 20:59:00,0.59615,0.59625,0.5961,0.59615,123600001.0
2006-06-28 21:00:00,0.59615,0.59618,0.5961,0.59615,216000000.0
2006-06-28 21:01:00,0.59605,0.59617,0.59605,0.59617,133299999.0
2006-06-28 21:02:00,0.59615,0.5962,0.59613,0.59615,97900000.0
2006-06-28 21:03:00,0.5962,0.59625,0.5961,0.59625,126699999.0
2006-06-28 21:04:00,0.59615,0.5962,0.5961,0.5961,85900000.0
2006-06-28 21:05:00,0.5962,0.59625,0.5961,0.59615,120999998.0
2006-06-28 21:06:00,0.5961,0.59625,0.5961,0.59615,174900001.0
2006-06-28 21:07:00,0.5962,0.5962,0.59615,0.59615,65499999.0
2006-06-28 21:08:00,0.59615,0.5962,0.59605,0.59615,110800000.0
2006-06-28 21:09:00,0.59615,0.59625,0.5961,0.5962,166800000.0
2006-06-28 21:10:00,0.59615,0.5962,0.59615,0.5962,98200000.0
2006-06-28 21:11:00,0.59615,0.59615,0.59615,0.59615,1900000.0
2006-06-28 21:12:00,0.5961,0.59623,0.5961,0.59617,152399999.0
2006-06-28 21:13:00,0.59613,0.59618,0.5961,0.59615,79700000.0
2006-06-28 21:14:00,0.5962,0.5962,0.59615,0.59615,69200000.0
2006-06-28 21:15:00,0.59615,0.59625,0.5961,0.59615,198100000.0
2006-06-28 21:16:00,0.5962,0.5962,0.59603,0.5961,132400000.0
2006-06-28 21:17:00,0.5961,0.5962,0.596,0.5962,178599998.0
2006-06-28 21:18:00,0.5962,0.5962,0.5961,0.59617,254800001.0
2006-06-28 21:19:00,0.5962,0.5962,0.5961,0.59615,104700000.0
2006-06-28 21:20:00,0.5962,0.59625,0.59605,0.5961,259599999.0
2006-06-28 21:21:00,0.5962,0.5962,0.5961,0.5962,71400001.0
2006-06-28 21:22:00,0.5962,0.5962,0.5961,0.59615,107300002.0
2006-06-28 21:23:00,0.59615,0.5962,0.5961,0.5962,171499998.0
2006-06-28 21:24:00,0.5962,0.5962,0.5961,0.59615,110999999.0
2006-06-28 21:25:00,0.59615,0.5962,0.59615,0.5962,177599998.0
2006-06-28 21:26:00,0.59617,0.5962,0.5961,0.59613,128200002.0
2006-06-28 21:27:00,0.59615,0.5962,0.5961,0.5962,98999999.0
2006-06-28 21:28:00,0.5962,0.5962,0.59615,0.59615,49500000.0
2006-06-28 21:29:00,0.59615,0.5962,0.596,0.5961,118200001.0
2006-06-28 21:30:00,0.59617,0.59625,0.5961,0.5962,161099999.0
2006-06-28 21:31:00,0.5962,0.5962,0.59615,0.59615,19200000.0
2006-06-28 21:32:00,0.59615,0.5962,0.5961,0.5962,57100001.0
2006-06-28 21:33:00,0.5962,0.5962,0.59615,0.5962,67500000.0
2006-06-28 21:34:00,0.5962,0.5962,0.59607,0.59615,106099998.0
2006-06-28 21:35:00,0.59615,0.5962,0.59613,0.59615,241800002.0
2006-06-28 21:36:00,0.59615,0.59625,0.59608,0.5962,193499999.0
2006-06-28 21:37:00,0.59617,0.59625,0.59615,0.5962,156800000.0
2006-06-28 21:38:00,0.5962,0.59625,0.59615,0.59617,86000001.0
2006-06-28 21:39:00,0.59615,0.5962,0.59605,0.59617,75300001.0
2006-06-28 21:40:00,0.5962,0.59625,0.59605,0.59623,163600000.0
2006-06-28 21:41:00,0.59615,0.5962,0.5961,0.5962,160100000.0
2006-06-28 21:42:00,0.59617,0.5962,0.59615,0.5962,123699999.0
2006-06-28 21:43:00,0.59615,0.59625,0.5961,0.5961,76000000.0
2006-06-28 21:44:00,0.5962,0.5962,0.596,0.596,51700000.0
2006-06-28 21:45:00,0.59615,0.5962,0.59608,0.59615,113000002.0
2006-06-28 21:46:00,0.59613,0.5962,0.59612,0.59612,89600001.0
2006-06-28 21:47:00,0.59615,0.5962,0.59615,0.5962,85999998.0
2006-06-28 21:48:00,0.5962,0.5962,0.5962,0.5962,73299999.0
2006-06-28 21:49:00,0.59615,0.5962,0.59605,0.59613,74800000.0
2006-06-28 21:50:00,0.5962,0.59625,0.5961,0.59617,99199998.0
2006-06-28 21:51:00,0.59615,0.5962,0.59613,0.5962,97399999.0
2006-06-28 21:52:00,0.59615,0.5963,0.59612,0.5962,85200000.0
2006-06-28 21:53:00,0.5961,0.5962,0.5961,0.5962,94300001.0
2006-06-28 21:54:00,0.5962,0.5962,0.5961,0.59615,87500000.0
2006-06-28 21:55:00,0.59615,0.5962,0.59613,0.59615,53599999.0
2006-06-28 21:56:00,0.5962,0.5962,0.5961,0.5961,61800000.0
2006-06-28 21:57:00,0.59615,0.5962,0.59605,0.59617,133699999.0
2006-06-28 21:58:00,0.59615,0.5962,0.59615,0.5962,63600001.0
2006-06-28 21:59:00,0.59615,0.59625,0.59615,0.59615,106199998.0
2006-06-28 22:00:00,0.59615,0.5962,0.5961,0.5962,88500000.0
2006-06-28 22:01:00,0.59617,0.5962,0.5961,0.59615,97200000.0
2006-06-28 22:02:00,0.5962,0.5962,0.59615,0.59615,75500000.0
2006-06-28 22:03:00,0.5962,0.5962,0.59618,0.59618,57199999.0
2006-06-28 22:04:00,0.59615,0.5962,0.5961,0.59615,47100000.0
2006-06-28 22:05:00,0.5961,0.59625,0.5961,0.59613,129799999.0
2006-06-28 22:06:00,0.596,0.5963,0.596,0.59615,112100000.0
2006-06-28 22:07:00,0.59615,0.5962,0.5961,0.5961,59900000.0
2006-06-28 22:08:00,0.59615,0.5963,0.5961,0.5963,49400000.0
2006-06-28 22:09:00,0.5962,0.5962,0.5961,0.59617,63500001.0
2006-06-28 22:10:00,0.59615,0.5962,0.5961,0.59615,47100000.0
2006-06-28 22:11:00,0.59607,0.5962,0.59607,0.5962,154900000.0
2006-06-28 22:12:00,0.59615,0.5962,0.59608,0.59613,138199997.0
2006-06-28 22:13:00,0.59625,0.59625,0.5961,0.59615,79600000.0
2006-06-28 22:14:00,0.5962,0.5962,0.59605,0.59617,91600001.0
2006-06-28 22:15:00,0.59617,0.5962,0.5961,0.59615,107700000.0
2006-06-28 22:16:00,0.59613,0.59623,0.59613,0.59615,36400000.0
2006-06-28 22:17:00,0.5962,0.5962,0.5961,0.5962,57800000.0
2006-06-28 22:18:00,0.5962,0.5962,0.59605,0.59605,101199999.0
2006-06-28 22:19:00,0.59615,0.59625,0.59605,0.59615,69100000.0
2006-06-28 22:20:00,0.5962,0.5962,0.59615,0.59615,84700001.0
2006-06-28 22:21:00,0.5962,0.5962,0.5961,0.59615,123600001.0
2006-06-28 22:22:00,0.59623,0.59623,0.5961,0.5961,50499999.0
2006-06-28 22:23:00,0.5961,0.59625,0.5961,0.5962,98900000.0
2006-06-28 22:24:00,0.5961,0.5962,0.59608,0.5962,142400001.0
2006-06-28 22:25:00,0.5961,0.5962,0.5961,0.59615,102300000.0
2006-06-28 22:26:00,0.59615,0.5962,0.59613,0.5962,84599999.0
2006-06-28 22:27:00,0.5961,0.59625,0.5961,0.59625,62000001.0
2006-06-28 22:28:00,0.59605,0.59617,0.59605,0.59617,75899999.0
2006-06-28 22:29:00,0.59615,0.5962,0.59615,0.59615,59600000.0
2006-06-28 22:30:00,0.5962,0.59625,0.59615,0.5962,154900001.0
2006-06-28 22:31:00,0.5962,0.5962,0.59607,0.59607,77000000.0
2006-06-28 22:32:00,0.5962,0.5962,0.5962,0.5962,28799999.0
2006-06-28 22:33:00,0.59615,0.5962,0.59615,0.5962,103800000.0
2006-06-28 22:34:00,0.59615,0.5962,0.5959,0.59617,133299995.0
2006-06-28 22:35:00,0.59622,0.59622,0.59613,0.59613,133900000.0
2006-06-28 22:36:00,0.59615,0.5962,0.5961,0.59615,151300001.0
2006-06-28 22:37:00,0.59615,0.59615,0.5961,0.59615,64300000.0
2006-06-28 22:38:00,0.59605,0.59615,0.5959,0.59615,78400001.0
2006-06-28 22:39:00,0.59615,0.5962,0.59615,0.5962,45400000.0
2006-06-28 22:40:00,0.59615,0.5962,0.59605,0.5961,115899996.0
2006-06-28 22:41:00,0.59615,0.59615,0.59613,0.59615,30300000.0
2006-06-28 22:42:00,0.59615,0.59623,0.5961,0.59623,104700001.0
2006-06-28 22:43:00,0.59615,0.59625,0.596,0.59615,157599999.0
2006-06-28 22:44:00,0.5962,0.59623,0.59607,0.59607,157600002.0
2006-06-28 22:45:00,0.59615,0.59625,0.5961,0.59615,144400001.0
2006-06-28 22:46:00,0.59617,0.5962,0.59595,0.5961,227300000.0
2006-06-28 22:47:00,0.5961,0.5962,0.5961,0.59618,74900000.0
2006-06-28 22:48:00,0.59613,0.59625,0.596,0.59615,114099998.0
2006-06-28 22:49:00,0.59615,0.59615,0.59615,0.59615,14500000.0
2006-06-28 22:50:00,0.5962,0.5962,0.5959,0.59615,172099998.0
2006-06-28 22:51:00,0.59615,0.5962,0.59607,0.5961,181800002.0
2006-06-28 22:52:00,0.59617,0.59617,0.5961,0.59615,102100000.0
2006-06-28 22:53:00,0.5962,0.5962,0.5961,0.5962,100499999.0
2006-06-28 22:54:00,0.59618,0.5962,0.5961,0.5961,98099999.0
2006-06-28 22:55:00,0.5961,0.59625,0.5961,0.5961,145899999.0
2006-06-28 22:56:00,0.5962,0.59622,0.5961,0.59615,105900000.0
2006-06-28 22:57:00,0.59615,0.5963,0.59613,0.59618,87600000.0
2006-06-28 22:58:00,0.59615,0.59625,0.5961,0.59615,99599999.0
2006-06-28 22:59:00,0.596,0.5962,0.59595,0.59595,145700002.0
2006-06-28 23:00:00,0.59608,0.5962,0.596,0.59615,128299997.0
2006-06-28 23:01:00,0.59581,0.59614,0.59561,0.5957,91200001.0
2006-06-28 23:02:00,0.59569,0.59588,0.59569,0.59577,83500000.0
2006-06-28 23:03:00,0.59587,0.596,0.59563,0.59596,159899999.0
2006-06-28 23:04:00,0.59607,0.59608,0.5955,0.59594,87400000.0
2006-06-28 23:05:00,0.59612,0.59614,0.59565,0.59598,61200000.0
2006-06-28 23:06:00,0.59605,0.5961,0.59586,0.59588,144600002.0
2006-06-28 23:07:00,0.59594,0.59604,0.59578,0.59589,99399999.0
2006-06-28 23:08:00,0.59607,0.59611,0.59577,0.59594,68000000.0
2006-06-28 23:09:00,0.59594,0.59617,0.59582,0.59595,190400003.0
2006-06-28 23:10:00,0.59581,0.596,0.59569,0.59569,114700001.0
2006-06-28 23:11:00,0.59561,0.59583,0.59557,0.59579,92700002.0
2006-06-28 23:12:00,0.59579,0.59586,0.59562,0.59578,119999998.0
2006-06-28 23:13:00,0.59599,0.59599,0.59557,0.59562,70100000.0
2006-06-28 23:14:00,0.59556,0.59593,0.59554,0.59588,129000002.0
2006-06-28 23:15:00,0.59593,0.59594,0.59568,0.59577,58200000.0
2006-06-28 23:16:00,0.59578,0.59605,0.59563,0.59605,107500000.0
2006-06-28 23:17:00,0.59587,0.59592,0.59575,0.59577,81900000.0
2006-06-28 23:18:00,0.59584,0.59587,0.59557,0.59563,103100000.0
2006-06-28 23:19:00,0.59565,0.59576,0.59559,0.59572,83700000.0
2006-06-28 23:20:00,0.59578,0.59598,0.59564,0.59593,93099998.0
2006-06-28 23:21:00,0.59593,0.59605,0.59565,0.59578,118099999.0
2006-06-28 23:22:00,0.59576,0.59592,0.59571,0.5959,124999999.0
2006-06-28 23:23:00,0.5958,0.59597,0.59569,0.59594,159800002.0
2006-06-28 23:24:00,0.5959,0.5962,0.5959,0.59591,97600001.0
2006-06-28 23:25:00,0.5958,0.59606,0.5958,0.59601,120499999.0
2006-06-28 23:26:00,0.59597,0.59615,0.59583,0.59583,98700001.0
2006-06-28 23:27:00,0.5959,0.59636,0.59588,0.59636,120500000.0
2006-06-28 23:28:00,0.5961,0.59616,0.59584,0.59614,121999998.0
2006-06-28 23:29:00,0.59585,0.59605,0.5957,0.59587,130400002.0
2006-06-28 23:30:00,0.59603,0.59608,0.59571,0.596,158900001.0
2006-06-28 23:31:00,0.59585,0.59595,0.59566,0.59575,109600000.0
2006-06-28 23:32:00,0.5958,0.59595,0.59577,0.59583,135200000.0
2006-06-28 23:33:00,0.59608,0.59622,0.59608,0.59611,112600001.0
2006-06-28 23:34:00,0.59608,0.59614,0.59601,0.59601,87200000.0
2006-06-28 23:35:00,0.59605,0.5961,0.59595,0.5961,73100002.0
2006-06-28 23:36:00,0.59602,0.5961,0.59595,0.59605,64500000.0
2006-06-28 23:37:00,0.59602,0.59605,0.59602,0.59605,37000000.0
2006-06-28 23:38:00,0.59605,0.5961,0.59595,0.59605,79200001.0
2006-06-28 23:39:00,0.59595,0.59605,0.59595,0.59598,119599999.0
2006-06-28 23:40:00,0.59605,0.59605,0.596,0.596,14000000.0
2006-06-28 23:41:00,0.59605,0.59605,0.59595,0.59605,39600000.0
2006-06-28 23:42:00,0.59595,0.596,0.59595,0.596,34200001.0
2006-06-28 23:43:00,0.59605,0.59605,0.59595,0.59605,73600000.0
2006-06-28 23:44:00,0.59605,0.59605,0.596,0.596,46300001.0
2006-06-28 23:45:00,0.5961,0.5961,0.59595,0.596,52299999.0
2006-06-28 23:46:00,0.596,0.5961,0.596,0.59605,151100000.0
2006-06-28 23:47:00,0.59605,0.59605,0.59597,0.59597,44600001.0
2006-06-28 23:48:00,0.59592,0.59592,0.59582,0.59582,34000000.0
2006-06-28 23:49:00,0.5959,0.5959,0.5958,0.59585,48900001.0
2006-06-28 23:50:00,0.59525,0.5953,0.595,0.5953,97900000.0
2006-06-28 23:51:00,0.59585,0.59588,0.59571,0.59582,52800000.0
2006-06-28 23:52:00,0.59559,0.59559,0.59499,0.59539,103900001.0
2006-06-28 23:53:00,0.59547,0.59551,0.59542,0.59545,71600000.0
2006-06-28 23:54:00,0.59545,0.59555,0.59535,0.5955,97900001.0
2006-06-28 23:55:00,0.59557,0.59569,0.59556,0.59556,114300000.0
2006-06-28 23:56:00,0.59565,0.59565,0.59555,0.5956,127500001.0
2006-06-28 23:57:00,0.59555,0.59556,0.59547,0.59547,91700001.0
2006-06-28 23:58:00,0.59544,0.59547,0.59538,0.59547,45200000.0
2006-06-28 23:59:00,0.59529,0.59531,0.5951,0.59516,57300000.0
2006-06-29 00:00:00,0.59527,0.59538,0.59527,0.59534,106299998.0
2006-06-29 00:01:00,0.59533,0.59535,0.59522,0.59522,94000000.0
2006-06-29 00:02:00,0.59528,0.59541,0.59528,0.59537,80400000.0
2006-06-29 00:03:00,0.59542,0.59542,0.59535,0.59538,43099999.0
2006-06-29 00:04:00,0.59533,0.59533,0.59522,0.59525,118399999.0
2006-06-29 00:05:00,0.5953,0.5953,0.5952,0.5952,40200000.0
2006-06-29 00:06:00,0.59525,0.5953,0.59525,0.5953,58100000.0
2006-06-29 00:07:00,0.59525,0.5953,0.59525,0.59525,62200001.0
2006-06-29 00:08:00,0.5952,0.5953,0.5952,0.5953,42900000.0
2006-06-29 00:09:00,0.59525,0.59528,0.59517,0.59527,26300000.0
2006-06-29 00:10:00,0.59513,0.59521,0.59513,0.59519,82499998.0
2006-06-29 00:11:00,0.59517,0.59526,0.59513,0.59525,155199999.0
2006-06-29 00:12:00,0.59532,0.59532,0.59528,0.5953,31100000.0
2006-06-29 00:13:00,0.59526,0.59526,0.59507,0.59524,121700000.0
2006-06-29 00:14:00,0.59499,0.59499,0.59446,0.59465,50399999.0
2006-06-29 00:15:00,0.59472,0.59496,0.59472,0.59496,53400000.0
2006-06-29 00:16:00,0.59509,0.59513,0.595,0.59503,46100000.0
2006-06-29 00:17:00,0.59499,0.59506,0.59488,0.59502,65299999.0
2006-06-29 00:18:00,0.59508,0.5951,0.59496,0.59505,83999998.0
2006-06-29 00:19:00,0.59508,0.59522,0.59508,0.5952,40900001.0
2006-06-29 00:20:00,0.59522,0.59529,0.59522,0.59527,62799999.0
2006-06-29 00:21:00,0.59521,0.59531,0.59521,0.59524,68399998.0
2006-06-29 00:22:00,0.59515,0.59523,0.5951,0.5952,17700000.0
2006-06-29 00:23:00,0.5952,0.5952,0.5951,0.5951,37499999.0
2006-06-29 00:24:00,0.59516,0.59516,0.59496,0.5951,62199999.0
2006-06-29 00:25:00,0.59518,0.5952,0.59505,0.59505,107500000.0
2006-06-29 00:26:00,0.59512,0.59514,0.59512,0.59514,38100000.0
2006-06-29 00:27:00,0.59517,0.59545,0.59517,0.59545,84900002.0
2006-06-29 00:28:00,0.59537,0.59548,0.5953,0.59548,143400001.0
2006-06-29 00:29:00,0.59552,0.59555,0.59529,0.59534,78500000.0
2006-06-29 00:30:00,0.59534,0.59534,0.59495,0.59495,73800001.0
2006-06-29 00:31:00,0.5952,0.59525,0.59518,0.5952,70200001.0
2006-06-29 00:32:00,0.59524,0.5953,0.59524,0.59528,107099998.0
2006-06-29 00:33:00,0.59535,0.59535,0.5952,0.5952,83100001.0
2006-06-29 00:34:00,0.59535,0.59535,0.5953,0.59535,50200000.0
2006-06-29 00:35:00,0.5953,0.5954,0.5952,0.5953,116599998.0
2006-06-29 00:36:00,0.59535,0.59537,0.59527,0.59528,47400001.0
2006-06-29 00:37:00,0.59545,0.59545,0.59525,0.59532,122800001.0
2006-06-29 00:38:00,0.59535,0.59535,0.59525,0.59535,93500001.0
2006-06-29 00:39:00,0.59535,0.59535,0.59525,0.59535,127200001.0
2006-06-29 00:40:00,0.59529,0.5953,0.59523,0.59525,66000000.0
2006-06-29 00:41:00,0.59532,0.59536,0.59514,0.5953,78400000.0
2006-06-29 00:42:00,0.59527,0.59535,0.59527,0.5953,58100000.0
2006-06-29 00:43:00,0.59533,0.59533,0.59521,0.59526,44700000.0
2006-06-29 00:44:00,0.59535,0.59535,0.59525,0.59525,49800000.0
2006-06-29 00:45:00,0.59525,0.59535,0.59525,0.5953,131999997.0
2006-06-29 00:46:00,0.5953,0.5953,0.5953,0.5953,72100001.0
2006-06-29 00:47:00,0.59535,0.59535,0.5953,0.5953,35200000.0
2006-06-29 00:48:00,0.59535,0.5954,0.5953,0.59535,87600001.0
2006-06-29 00:49:00,0.5953,0.59535,0.59525,0.59535,77600000.0
2006-06-29 00:50:00,0.59528,0.59534,0.59517,0.59534,83500000.0
2006-06-29 00:51:00,0.5953,0.59533,0.59521,0.5953,78600002.0
2006-06-29 00:52:00,0.5953,0.59538,0.59525,0.59533,104199998.0
2006-06-29 00:53:00,0.5953,0.59535,0.59525,0.59535,107100000.0
2006-06-29 00:54:00,0.5953,0.59537,0.59523,0.59531,113900000.0
2006-06-29 00:55:00,0.59528,0.59528,0.59518,0.59518,55100000.0
2006-06-29 00:56:00,0.59514,0.59514,0.59506,0.59508,66300000.0
2006-06-29 00:57:00,0.59504,0.59517,0.59504,0.59505,106099998.0
2006-06-29 00:58:00,0.59504,0.59513,0.59502,0.59504,49200000.0
2006-06-29 00:59:00,0.59494,0.59502,0.5949,0.59495,66500000.0
2006-06-29 01:00:00,0.5949,0.59501,0.5949,0.59497,31000000.0
2006-06-29 01:01:00,0.59502,0.59513,0.59502,0.59513,49300002.0
2006-06-29 01:02:00,0.59512,0.59512,0.59508,0.59508,17500000.0
2006-06-29 01:03:00,0.59507,0.59507,0.59497,0.59503,69500001.0
2006-06-29 01:04:00,0.59505,0.59516,0.59499,0.59516,52699999.0
2006-06-29 01:05:00,0.59507,0.59516,0.59496,0.59516,68000000.0
2006-06-29 01:06:00,0.59501,0.59503,0.59489,0.59489,34500000.0
2006-06-29 01:07:00,0.59485,0.59485,0.5948,0.59485,55300000.0
2006-06-29 01:08:00,0.5947,0.59488,0.5946,0.59488,87499998.0
2006-06-29 01:09:00,0.59494,0.59494,0.59481,0.59487,76800000.0
2006-06-29 01:10:00,0.59482,0.59485,0.59482,0.59485,54400001.0
2006-06-29 01:11:00,0.59486,0.59503,0.59475,0.59475,99299998.0
2006-06-29 01:12:00,0.59476,0.59477,0.59455,0.59455,104600001.0
2006-06-29 01:13:00,0.5947,0.59478,0.5947,0.59478,125000000.0
2006-06-29 01:14:00,0.59455,0.59455,0.59418,0.59421,70999998.0
2006-06-29 01:15:00,0.59433,0.59441,0.59433,0.59441,17600000.0
2006-06-29 01:16:00,0.59439,0.59443,0.59437,0.59442,53300000.0
2006-06-29 01:17:00,0.59445,0.59461,0.59439,0.59446,81200000.0
2006-06-29 01:18:00,0.59457,0.59469,0.5945,0.59469,114200001.0
2006-06-29 01:19:00,0.59465,0.5948,0.59465,0.59475,93400000.0
2006-06-29 01:20:00,0.59481,0.59493,0.59481,0.59485,72199999.0
2006-06-29 01:21:00,0.5948,0.59492,0.5948,0.59492,94900001.0
2006-06-29 01:22:00,0.59484,0.59492,0.59484,0.59487,57999999.0
2006-06-29 01:23:00,0.59482,0.59485,0.59463,0.59485,105500000.0
2006-06-29 01:24:00,0.59486,0.59507,0.59486,0.59507,102499998.0
2006-06-29 01:25:00,0.59505,0.59505,0.595,0.59505,97000000.0
2006-06-29 01:26:00,0.59507,0.59507,0.595,0.59503,46100000.0
2006-06-29 01:27:00,0.59497,0.5951,0.5949,0.5951,98999998.0
2006-06-29 01:28:00,0.5951,0.59515,0.595,0.59505,107299999.0
2006-06-29 01:29:00,0.59507,0.59517,0.59507,0.59512,77300000.0
2006-06-29 01:30:00,0.59517,0.59517,0.59505,0.59505,53399998.0
2006-06-29 01:31:00,0.59508,0.5952,0.59496,0.5952,117100000.0
2006-06-29 01:32:00,0.5952,0.59526,0.5952,0.59522,126899999.0
2006-06-29 01:33:00,0.59517,0.59525,0.59509,0.59515,98299998.0
2006-06-29 01:34:00,0.59525,0.59525,0.5951,0.5952,54700000.0
2006-06-29 01:35:00,0.5952,0.59525,0.59518,0.5952,62100000.0
2006-06-29 01:36:00,0.59528,0.59533,0.59524,0.59525,136099999.0
2006-06-29 01:37:00,0.5953,0.59535,0.59527,0.5953,81800000.0
2006-06-29 01:38:00,0.59535,0.59535,0.59527,0.59527,21500000.0
2006-06-29 01:39:00,0.59519,0.59534,0.59517,0.59527,72100000.0
2006-06-29 01:40:00,0.59545,0.59545,0.59527,0.59527,84899997.0
2006-06-29 01:41:00,0.59544,0.5955,0.59534,0.59537,73500001.0
2006-06-29 01:42:00,0.59542,0.59569,0.59542,0.59553,148599998.0
2006-06-29 01:43:00,0.59545,0.59545,0.59533,0.59545,97600001.0
2006-06-29 01:44:00,0.59535,0.59538,0.59526,0.59526,72199998.0
2006-06-29 01:45:00,0.59543,0.59543,0.59495,0.59523,118199999.0
2006-06-29 01:46:00,0.59519,0.59532,0.59515,0.59515,78600000.0
2006-06-29 01:47:00,0.5952,0.5952,0.5951,0.5951,86500001.0
2006-06-29 01:48:00,0.59525,0.59544,0.59525,0.59537,84200002.0
2006-06-29 01:49:00,0.59541,0.59551,0.59538,0.59544,83000001.0
2006-06-29 01:50:00,0.59544,0.59544,0.59517,0.59525,92500002.0
2006-06-29 01:51:00,0.59532,0.59537,0.59517,0.59525,75400000.0
2006-06-29 01:52:00,0.59528,0.59529,0.59521,0.59529,55400000.0
2006-06-29 01:53:00,0.59529,0.59533,0.59511,0.59533,50000000.0
2006-06-29 01:54:00,0.59535,0.59545,0.5953,0.59545,84000001.0
2006-06-29 01:55:00,0.5954,0.5954,0.59523,0.59538,167400003.0
2006-06-29 01:56:00,0.59545,0.59545,0.59535,0.5954,118399997.0
2006-06-29 01:57:00,0.59534,0.59546,0.59533,0.5954,103300001.0
2006-06-29 01:58:00,0.59547,0.59573,0.59547,0.59572,38400000.0
2006-06-29 01:59:00,0.59557,0.59557,0.59548,0.59555,98000000.0
2006-06-29 02:00:00,0.59574,0.59594,0.59574,0.59576,46200000.0
2006-06-29 02:01:00,0.59575,0.59575,0.59566,0.5957,94200002.0
2006-06-29 02:02:00,0.59567,0.59574,0.59561,0.59565,156599999.0
2006-06-29 02:03:00,0.59558,0.59579,0.59558,0.59563,74100000.0
2006-06-29 02:04:00,0.59566,0.59595,0.59566,0.5959,132499997.0
2006-06-29 02:05:00,0.5959,0.59596,0.59573,0.59592,66900000.0
2006-06-29 02:06:00,0.59594,0.596,0.5959,0.59595,115500000.0
2006-06-29 02:07:00,0.59594,0.59597,0.59576,0.59587,181899999.0
2006-06-29 02:08:00,0.59569,0.59588,0.59569,0.59588,68500000.0
2006-06-29 02:09:00,0.59586,0.59595,0.59582,0.59591,104700000.0
2006-06-29 02:10:00,0.59607,0.5962,0.59595,0.5962,58700000.0
2006-06-29 02:11:00,0.59607,0.59607,0.59564,0.59579,59699998.0
2006-06-29 02:12:00,0.59584,0.59589,0.59576,0.59589,66900000.0
2006-06-29 02:13:00,0.59572,0.59572,0.59544,0.59544,45300000.0
2006-06-29 02:14:00,0.59553,0.59573,0.59553,0.59573,103600001.0
2006-06-29 02:15:00,0.59559,0.59559,0.59526,0.59535,53600001.0
2006-06-29 02:16:00,0.59535,0.59556,0.59535,0.59554,106800000.0
2006-06-29 02:17:00,0.59557,0.59558,0.59557,0.59558,41700000.0
2006-06-29 02:18:00,0.59542,0.59556,0.59542,0.59548,58699999.0
2006-06-29 02:19:00,0.59543,0.5955,0.59529,0.59529,83500001.0
2006-06-29 02:20:00,0.59539,0.59539,0.59529,0.5953,55000000.0
2006-06-29 02:21:00,0.59528,0.59534,0.59524,0.59534,87600001.0
2006-06-29 02:22:00,0.59535,0.59536,0.59522,0.59535,75299999.0
2006-06-29 02:23:00,0.59522,0.59542,0.59522,0.59531,122900000.0
2006-06-29 02:24:00,0.59537,0.59549,0.59533,0.59543,86699999.0
2006-06-29 02:25:00,0.59544,0.59544,0.59521,0.59527,82699999.0
2006-06-29 02:26:00,0.5953,0.59535,0.5952,0.5952,60600000.0
2006-06-29 02:27:00,0.59529,0.59529,0.59505,0.59525,119000000.0
2006-06-29 02:28:00,0.59515,0.59525,0.59515,0.59525,64199999.0
2006-06-29 02:29:00,0.59525,0.59525,0.5951,0.59515,102299999.0
2006-06-29 02:30:00,0.59528,0.59541,0.59526,0.59541,49400000.0
2006-06-29 02:31:00,0.59545,0.5955,0.59535,0.5955,103100001.0
2006-06-29 02:32:00,0.5954,0.59547,0.5954,0.59545,66100000.0
2006-06-29 02:33:00,0.59538,0.59545,0.59529,0.59545,54700000.0
2006-06-29 02:34:00,0.59538,0.59549,0.59535,0.59548,93699998.0
2006-06-29 02:35:00,0.59545,0.59555,0.59545,0.59545,83800000.0
2006-06-29 02:36:00,0.5955,0.59559,0.59546,0.59548,94100001.0
2006-06-29 02:37:00,0.59561,0.59563,0.59556,0.59556,57300000.0
2006-06-29 02:38:00,0.59561,0.59561,0.59543,0.59543,94700001.0
2006-06-29 02:39:00,0.59535,0.5955,0.5953,0.59543,95999999.0
2006-06-29 02:40:00,0.5954,0.5955,0.59535,0.59545,113599999.0
2006-06-29 02:41:00,0.59543,0.59543,0.59528,0.59528,49000001.0
2006-06-29 02:42:00,0.59539,0.59539,0.59531,0.59533,94000001.0
2006-06-29 02:43:00,0.5953,0.59538,0.5953,0.59538,36400000.0
2006-06-29 02:44:00,0.59538,0.59538,0.5953,0.5953,53400000.0
2006-06-29 02:45:00,0.5953,0.59535,0.59525,0.59535,70500001.0
2006-06-29 02:46:00,0.59525,0.59535,0.59525,0.59525,44000000.0
2006-06-29 02:47:00,0.59526,0.59537,0.59526,0.59535,95900000.0
2006-06-29 02:48:00,0.5954,0.59542,0.5954,0.59542,47600000.0
2006-06-29 02:49:00,0.59545,0.5955,0.5954,0.59545,75500000.0
2006-06-29 02:50:00,0.59552,0.59552,0.5954,0.59542,108799998.0
2006-06-29 02:51:00,0.59545,0.59553,0.59537,0.5954,100899997.0
2006-06-29 02:52:00,0.5954,0.5955,0.5954,0.59543,114800001.0
2006-06-29 02:53:00,0.59542,0.59548,0.59542,0.59548,45400000.0
2006-06-29 02:54:00,0.59537,0.59547,0.59537,0.59547,31000000.0
2006-06-29 02:55:00,0.59549,0.59549,0.5954,0.5954,84800003.0
2006-06-29 02:56:00,0.5955,0.59555,0.59542,0.59545,75000000.0
2006-06-29 02:57:00,0.5954,0.59545,0.5954,0.59545,33999999.0
2006-06-29 02:58:00,0.59544,0.59555,0.59536,0.59546,60000000.0
2006-06-29 02:59:00,0.59545,0.59545,0.59535,0.59537,132300000.0
2006-06-29 03:00:00,0.5954,0.59545,0.5954,0.59541,74999999.0
2006-06-29 03:01:00,0.59534,0.59538,0.59519,0.59525,77299999.0
2006-06-29 03:02:00,0.59516,0.59535,0.59516,0.5953,83000000.0
2006-06-29 03:03:00,0.59527,0.59527,0.5951,0.5951,90900000.0
2006-06-29 03:04:00,0.5952,0.5952,0.59516,0.5952,83000000.0
2006-06-29 03:05:00,0.59517,0.59531,0.59517,0.59528,154200002.0
2006-06-29 03:06:00,0.59515,0.5952,0.59515,0.5952,39100000.0
2006-06-29 03:07:00,0.59517,0.59517,0.59494,0.59501,105199998.0
2006-06-29 03:08:00,0.59491,0.59504,0.59491,0.59493,114300000.0
2006-06-29 03:09:00,0.595,0.595,0.595,0.595,22300000.0
2006-06-29 03:10:00,0.595,0.59508,0.595,0.595,106400001.0
2006-06-29 03:11:00,0.59499,0.59503,0.59494,0.59496,44600000.0
2006-06-29 03:12:00,0.59505,0.59524,0.595,0.59524,96400001.0
2006-06-29 03:13:00,0.59516,0.59523,0.59508,0.59508,83500000.0
2006-06-29 03:14:00,0.59505,0.59507,0.59503,0.59507,63000000.0
2006-06-29 03:15:00,0.59508,0.59512,0.59505,0.59505,77300000.0
2006-06-29 03:16:00,0.59508,0.59513,0.59502,0.59509,51299999.0
2006-06-29 03:17:00,0.59505,0.5951,0.59498,0.59498,57100000.0
2006-06-29 03:18:00,0.59502,0.59512,0.59502,0.59503,100300000.0
2006-06-29 03:19:00,0.59485,0.59508,0.59485,0.59494,82000001.0
2006-06-29 03:20:00,0.59501,0.59505,0.59495,0.59505,162400002.0
2006-06-29 03:21:00,0.59509,0.59525,0.59509,0.59522,74100001.0
2006-06-29 03:22:00,0.59515,0.59526,0.59515,0.59523,82900000.0
2006-06-29 03:23:00,0.59525,0.59529,0.59518,0.59518,58700000.0
2006-06-29 03:24:00,0.5952,0.59539,0.5952,0.59533,47000001.0
2006-06-29 03:25:00,0.59532,0.59532,0.59518,0.5953,156000001.0
2006-06-29 03:26:00,0.59525,0.59525,0.59499,0.59499,88600000.0
2006-06-29 03:27:00,0.59509,0.59513,0.59502,0.59513,49900000.0
2006-06-29 03:28:00,0.5951,0.5951,0.59499,0.59499,101299999.0
2006-06-29 03:29:00,0.59509,0.59522,0.59492,0.59518,156699999.0
2006-06-29 03:30:00,0.5952,0.59532,0.5952,0.59522,62900000.0
2006-06-29 03:31:00,0.59523,0.59537,0.59517,0.59537,91099999.0
2006-06-29 03:32:00,0.59542,0.59575,0.59541,0.59575,87900001.0
2006-06-29 03:33:00,0.59578,0.59578,0.59568,0.59568,58400000.0
2006-06-29 03:34:00,0.59571,0.59581,0.59571,0.59573,44600000.0
2006-06-29 03:35:00,0.59583,0.59589,0.59574,0.59578,69500000.0
2006-06-29 03:36:00,0.59561,0.59577,0.59561,0.59577,86100000.0
2006-06-29 03:37:00,0.5959,0.59603,0.5959,0.59595,107600000.0
2006-06-29 03:38:00,0.596,0.59605,0.596,0.59605,81300000.0
2006-06-29 03:39:00,0.59608,0.59608,0.59602,0.59608,56000000.0
2006-06-29 03:40:00,0.59606,0.59625,0.59603,0.59618,109900001.0
2006-06-29 03:41:00,0.59602,0.59621,0.59602,0.59621,103900001.0
2006-06-29 03:42:00,0.59612,0.59625,0.59606,0.59625,85200000.0
2006-06-29 03:43:00,0.59609,0.59611,0.59607,0.59609,61400000.0
2006-06-29 03:44:00,0.59615,0.59615,0.5961,0.5961,52000000.0
2006-06-29 03:45:00,0.5962,0.5962,0.5961,0.5961,27800000.0
2006-06-29 03:46:00,0.59617,0.59627,0.59602,0.59622,100199998.0
2006-06-29 03:47:00,0.59608,0.59608,0.59607,0.59607,9900000.0
2006-06-29 03:48:00,0.59594,0.59606,0.59588,0.59605,121400000.0
2006-06-29 03:49:00,0.59597,0.59614,0.59593,0.59614,83700000.0
2006-06-29 03:50:00,0.5961,0.5961,0.596,0.596,83700001.0
2006-06-29 03:51:00,0.59603,0.59603,0.59592,0.59596,131600002.0
2006-06-29 03:52:00,0.59593,0.59593,0.59583,0.59587,30700000.0
2006-06-29 03:53:00,0.59586,0.59599,0.59586,0.59598,52200001.0
2006-06-29 03:54:00,0.59594,0.5962,0.59592,0.5962,98199999.0
2006-06-29 03:55:00,0.59604,0.59612,0.59602,0.59609,99200001.0
2006-06-29 03:56:00,0.59599,0.59612,0.59599,0.59606,42800000.0
2006-06-29 03:57:00,0.59599,0.59614,0.59599,0.59614,44700001.0
2006-06-29 03:58:00,0.59607,0.59612,0.59603,0.59609,129600000.0
2006-06-29 03:59:00,0.59607,0.59632,0.59607,0.59614,93500001.0
2006-06-29 04:00:00,0.59611,0.59617,0.59611,0.59613,82999998.0
2006-06-29 04:01:00,0.5961,0.59615,0.59605,0.59615,24700000.0
2006-06-29 04:02:00,0.59605,0.59608,0.59605,0.59608,23000000.0
2006-06-29 04:03:00,0.59611,0.59617,0.59611,0.59615,125499998.0
2006-06-29 04:04:00,0.5962,0.59625,0.5962,0.5962,81500000.0
2006-06-29 04:05:00,0.59615,0.59625,0.59615,0.59623,88099999.0
2006-06-29 04:06:00,0.59623,0.59623,0.59607,0.5961,93999999.0
2006-06-29 04:07:00,0.5961,0.5962,0.59603,0.5962,76599999.0
2006-06-29 04:08:00,0.5963,0.5963,0.59587,0.59587,142099997.0
2006-06-29 04:09:00,0.59597,0.59608,0.59597,0.59608,19200000.0
2006-06-29 04:10:00,0.59608,0.59615,0.59604,0.59608,63500000.0
2006-06-29 04:11:00,0.59615,0.59615,0.59607,0.5961,87900003.0
2006-06-29 04:12:00,0.5961,0.5961,0.596,0.59608,133799999.0
2006-06-29 04:13:00,0.59607,0.59607,0.59597,0.59597,24200000.0
2006-06-29 04:14:00,0.59604,0.59608,0.5959,0.5959,102100000.0
2006-06-29 04:15:00,0.596,0.5961,0.596,0.59605,84399999.0
2006-06-29 04:16:00,0.59594,0.59596,0.59587,0.59596,108700000.0
2006-06-29 04:17:00,0.59602,0.59602,0.5959,0.59598,73500000.0
2006-06-29 04:18:00,0.59605,0.59605,0.596,0.59605,90500001.0
2006-06-29 04:19:00,0.59595,0.59595,0.59595,0.59595,13400000.0
2006-06-29 04:20:00,0.59595,0.596,0.59595,0.596,49100002.0
2006-06-29 04:21:00,0.59605,0.59605,0.59595,0.59595,107499999.0
2006-06-29 04:22:00,0.59595,0.5961,0.59595,0.59595,122800002.0
2006-06-29 04:23:00,0.596,0.596,0.59595,0.596,56200001.0
2006-06-29 04:24:00,0.596,0.59605,0.59593,0.59593,89600000.0
2006-06-29 04:25:00,0.5961,0.5961,0.59605,0.59605,31800000.0
2006-06-29 04:26:00,0.596,0.59605,0.59595,0.59595,80400001.0
2006-06-29 04:27:00,0.59605,0.59605,0.59595,0.596,51900001.0
2006-06-29 04:28:00,0.59613,0.59616,0.59602,0.59612,88400000.0
2006-06-29 04:29:00,0.59614,0.59614,0.59613,0.59613,10400000.0
2006-06-29 04:30:00,0.59607,0.59611,0.59599,0.59609,113400001.0
2006-06-29 04:31:00,0.59606,0.59617,0.59604,0.59607,101600000.0
2006-06-29 04:32:00,0.59602,0.59618,0.59602,0.5961,68100000.0
2006-06-29 04:33:00,0.5961,0.59615,0.59608,0.5961,102799999.0
2006-06-29 04:34:00,0.59615,0.59615,0.5961,0.5961,36300001.0
2006-06-29 04:35:00,0.59605,0.59615,0.596,0.59615,83199998.0
2006-06-29 04:36:00,0.5961,0.59615,0.59605,0.59613,85100001.0
2006-06-29 04:37:00,0.5961,0.5961,0.59605,0.59605,23100000.0
2006-06-29 04:38:00,0.59615,0.59615,0.59602,0.59615,100099999.0
2006-06-29 04:39:00,0.59615,0.5962,0.5961,0.59615,67000000.0
2006-06-29 04:40:00,0.59615,0.59615,0.5961,0.5961,73099999.0
2006-06-29 04:41:00,0.59615,0.59615,0.59605,0.5961,33100000.0
2006-06-29 04:42:00,0.59613,0.59613,0.59601,0.59608,119599997.0
2006-06-29 04:43:00,0.59605,0.59615,0.59602,0.59615,11200000.0
2006-06-29 04:44:00,0.59608,0.59617,0.59602,0.59602,100900001.0
2006-06-29 04:45:00,0.59601,0.59606,0.59594,0.59598,82500002.0
2006-06-29 04:46:00,0.59593,0.59593,0.59578,0.59583,139499998.0
2006-06-29 04:47:00,0.5959,0.59598,0.59582,0.59582,129899999.0
2006-06-29 04:48:00,0.5958,0.59592,0.5958,0.59592,102900001.0
2006-06-29 04:49:00,0.59595,0.596,0.59585,0.5959,113100002.0
2006-06-29 04:50:00,0.59597,0.59597,0.5959,0.59595,76699999.0
2006-06-29 04:51:00,0.59598,0.59605,0.59595,0.59595,60400000.0
2006-06-29 04:52:00,0.596,0.59605,0.596,0.59605,16800000.0
2006-06-29 04:53:00,0.59591,0.59599,0.59591,0.59599,31900001.0
2006-06-29 04:54:00,0.5959,0.59595,0.59585,0.59595,81099999.0
2006-06-29 04:55:00,0.59595,0.59595,0.59585,0.5959,70899999.0
2006-06-29 04:56:00,0.59585,0.59595,0.59585,0.59595,85900000.0
2006-06-29 04:57:00,0.59595,0.59595,0.5957,0.5959,77800000.0
2006-06-29 04:58:00,0.59585,0.59595,0.59585,0.59585,103500000.0
2006-06-29 04:59:00,0.59601,0.59635,0.59601,0.59628,131500001.0
2006-06-29 05:00:00,0.59632,0.59632,0.59603,0.59605,70700000.0
2006-06-29 05:01:00,0.59596,0.59617,0.59594,0.59617,51000000.0
2006-06-29 05:02:00,0.59627,0.59627,0.5962,0.5962,19000000.0
2006-06-29 05:03:00,0.59623,0.59623,0.59604,0.59607,63600000.0
2006-06-29 05:04:00,0.59617,0.59628,0.59605,0.59612,112899999.0
2006-06-29 05:05:00,0.59609,0.59617,0.59603,0.59605,93500000.0
2006-06-29 05:06:00,0.59615,0.59615,0.59605,0.5961,90199999.0
2006-06-29 05:07:00,0.59612,0.5962,0.59602,0.59602,56500000.0
2006-06-29 05:08:00,0.59605,0.5961,0.59595,0.596,164200003.0
2006-06-29 05:09:00,0.59607,0.59613,0.59599,0.59613,56700000.0
2006-06-29 05:10:00,0.59608,0.59608,0.59607,0.59607,23900000.0
2006-06-29 05:11:00,0.59604,0.59608,0.59592,0.59598,140300002.0
2006-06-29 05:12:00,0.59588,0.59601,0.59588,0.5959,94000001.0
2006-06-29 05:13:00,0.5959,0.59595,0.59577,0.5959,73100000.0
2006-06-29 05:14:00,0.59593,0.59599,0.59591,0.59595,105299999.0
2006-06-29 05:15:00,0.59595,0.59602,0.59589,0.59589,69900000.0
2006-06-29 05:16:00,0.5959,0.59605,0.5959,0.596,81499998.0
2006-06-29 05:17:00,0.59605,0.59605,0.59595,0.59605,87899998.0
2006-06-29 05:18:00,0.5961,0.59618,0.59597,0.59606,77400000.0
2006-06-29 05:19:00,0.5961,0.59618,0.59606,0.59618,65499999.0
2006-06-29 05:20:00,0.59604,0.59606,0.59598,0.59598,115599998.0
2006-06-29 05:21:00,0.5961,0.5961,0.59593,0.5961,35000000.0
2006-06-29 05:22:00,0.59608,0.59614,0.59607,0.59614,59700000.0
2006-06-29 05:23:00,0.59597,0.59597,0.59588,0.59588,39100000.0
2006-06-29 05:24:00,0.596,0.596,0.5959,0.59595,95399999.0
2006-06-29 05:25:00,0.596,0.59606,0.59584,0.59589,138000000.0
2006-06-29 05:26:00,0.5958,0.59583,0.59575,0.59583,71900000.0
2006-06-29 05:27:00,0.59586,0.59586,0.5957,0.59583,62300000.0
2006-06-29 05:28:00,0.59588,0.59591,0.59582,0.59589,79799999.0
2006-06-29 05:29:00,0.59585,0.59608,0.59585,0.59608,68900001.0
2006-06-29 05:30:00,0.59593,0.59593,0.5958,0.5958,84900001.0
2006-06-29 05:31:00,0.59582,0.59585,0.59575,0.59585,68800000.0
2006-06-29 05:32:00,0.5958,0.5959,0.59575,0.5958,73600002.0
2006-06-29 05:33:00,0.59592,0.59602,0.59591,0.59593,31800000.0
2006-06-29 05:34:00,0.59598,0.59598,0.59588,0.59595,59999999.0
2006-06-29 05:35:00,0.59593,0.59593,0.59582,0.59584,111599998.0
2006-06-29 05:36:00,0.59597,0.59598,0.59562,0.59589,89699999.0
2006-06-29 05:37:00,0.59599,0.59604,0.59585,0.59588,93799999.0
2006-06-29 05:38:00,0.59593,0.59602,0.59591,0.59597,69900000.0
2006-06-29 05:39:00,0.59588,0.59597,0.59588,0.59597,83200001.0
2006-06-29 05:40:00,0.59608,0.59618,0.596,0.5961,62300000.0
2006-06-29 05:41:00,0.59608,0.59609,0.59604,0.59604,102500000.0
2006-06-29 05:42:00,0.59611,0.59616,0.596,0.59613,93300001.0
2006-06-29 05:43:00,0.59605,0.59613,0.596,0.59613,47100000.0
2006-06-29 05:44:00,0.59615,0.59621,0.59604,0.59604,75700000.0
2006-06-29 05:45:00,0.596,0.59612,0.59588,0.59602,138099999.0
2006-06-29 05:46:00,0.596,0.59604,0.59592,0.59592,79799998.0
2006-06-29 05:47:00,0.59595,0.59595,0.59578,0.59578,47200000.0
2006-06-29 05:48:00,0.5959,0.59595,0.59585,0.59595,52300000.0
2006-06-29 05:49:00,0.59594,0.596,0.59576,0.59596,113099997.0
2006-06-29 05:50:00,0.59586,0.59592,0.59575,0.59575,93500002.0
2006-06-29 05:51:00,0.59588,0.59589,0.59577,0.59577,80400000.0
2006-06-29 05:52:00,0.5959,0.59602,0.59589,0.59598,99299999.0
2006-06-29 05:53:00,0.59592,0.59595,0.59583,0.59583,31100000.0
2006-06-29 05:54:00,0.59579,0.59591,0.59576,0.59578,42600000.0
2006-06-29 05:55:00,0.5958,0.59585,0.5957,0.5958,73100001.0
2006-06-29 05:56:00,0.59585,0.59593,0.59582,0.59585,104799999.0
2006-06-29 05:57:00,0.59571,0.5958,0.59571,0.59571,56100000.0
2006-06-29 05:58:00,0.5958,0.59589,0.59568,0.59586,85000000.0
2006-06-29 05:59:00,0.59593,0.596,0.59583,0.5959,79299998.0
2006-06-29 06:00:00,0.59585,0.5959,0.59585,0.5959,36700000.0
2006-06-29 06:01:00,0.59598,0.59599,0.59586,0.59599,106700000.0
2006-06-29 06:02:00,0.596,0.59605,0.5959,0.596,73600000.0
2006-06-29 06:03:00,0.596,0.596,0.596,0.596,26300000.0
2006-06-29 06:04:00,0.59601,0.59601,0.59588,0.59588,71299997.0
2006-06-29 06:05:00,0.59595,0.59595,0.5959,0.59595,94400000.0
2006-06-29 06:06:00,0.5959,0.59592,0.59585,0.5959,34000000.0
2006-06-29 06:07:00,0.59594,0.596,0.59591,0.59597,73700000.0
2006-06-29 06:08:00,0.596,0.59612,0.59597,0.59597,77500000.0
2006-06-29 06:09:00,0.59595,0.59595,0.5958,0.59595,134200001.0
2006-06-29 06:10:00,0.59593,0.59605,0.59585,0.59592,68799999.0
2006-06-29 06:11:00,0.59587,0.59595,0.59587,0.59595,31999999.0
2006-06-29 06:12:00,0.59595,0.59595,0.59585,0.59585,13500000.0
2006-06-29 06:13:00,0.5959,0.59595,0.5959,0.5959,40400000.0
2006-06-29 06:14:00,0.5959,0.59595,0.5959,0.5959,44500000.0
2006-06-29 06:15:00,0.5959,0.59595,0.59585,0.59595,68800000.0
2006-06-29 06:16:00,0.5959,0.5959,0.5957,0.59587,66900001.0
2006-06-29 06:17:00,0.59595,0.59597,0.59585,0.5959,127000000.0
2006-06-29 06:18:00,0.5958,0.59595,0.5958,0.59585,109100000.0
2006-06-29 06:19:00,0.5959,0.59597,0.5959,0.59597,27000000.0
2006-06-29 06:20:00,0.59588,0.59593,0.59584,0.59588,56400000.0
2006-06-29 06:21:00,0.59588,0.59588,0.59579,0.59582,22400000.0
2006-06-29 06:22:00,0.59572,0.59572,0.59565,0.59565,48500000.0
2006-06-29 06:23:00,0.59565,0.59565,0.5954,0.5956,80900000.0
2006-06-29 06:24:00,0.59563,0.59565,0.59555,0.5956,150199997.0
2006-06-29 06:25:00,0.59557,0.59559,0.59547,0.59547,69200000.0
2006-06-29 06:26:00,0.59546,0.59552,0.59542,0.59542,34800000.0
2006-06-29 06:27:00,0.59539,0.59539,0.59528,0.59538,120200001.0
2006-06-29 06:28:00,0.59537,0.59539,0.59527,0.59527,99699998.0
2006-06-29 06:29:00,0.59511,0.59511,0.595,0.59504,43300000.0
2006-06-29 06:30:00,0.59494,0.59494,0.59479,0.59479,47900001.0
2006-06-29 06:31:00,0.59482,0.59499,0.59481,0.59488,156299999.0
2006-06-29 06:32:00,0.59492,0.59492,0.59477,0.59484,105500001.0
2006-06-29 06:33:00,0.59468,0.59494,0.59468,0.59486,78999998.0
2006-06-29 06:34:00,0.59463,0.5949,0.59463,0.5949,19600000.0
2006-06-29 06:35:00,0.59496,0.5953,0.59492,0.5953,84000000.0
2006-06-29 06:36:00,0.59519,0.59528,0.59506,0.5951,68599999.0
2006-06-29 06:37:00,0.595,0.59505,0.595,0.59505,67800000.0
2006-06-29 06:38:00,0.595,0.59505,0.59495,0.595,35900000.0
2006-06-29 06:39:00,0.59512,0.59512,0.59506,0.59509,29300000.0
2006-06-29 06:40:00,0.59502,0.5951,0.59502,0.59505,23200000.0
2006-06-29 06:41:00,0.59505,0.59513,0.59501,0.59508,73400000.0
2006-06-29 06:42:00,0.5949,0.59507,0.5949,0.59507,72100001.0
2006-06-29 06:43:00,0.59505,0.5951,0.59502,0.5951,112399998.0
2006-06-29 06:44:00,0.59503,0.59507,0.59489,0.59498,194500000.0
2006-06-29 06:45:00,0.59488,0.5949,0.59484,0.59487,49000000.0
2006-06-29 06:46:00,0.5948,0.5948,0.59458,0.59468,135499998.0
2006-06-29 06:47:00,0.59459,0.59471,0.59459,0.59462,154900000.0
2006-06-29 06:48:00,0.59458,0.59458,0.59445,0.59445,109200001.0
2006-06-29 06:49:00,0.59426,0.59439,0.5942,0.59439,55700000.0
2006-06-29 06:50:00,0.59445,0.59445,0.5944,0.59443,58399999.0
2006-06-29 06:51:00,0.59455,0.59459,0.59452,0.59452,56500000.0
2006-06-29 06:52:00,0.5945,0.59461,0.59441,0.59461,194399998.0
2006-06-29 06:53:00,0.5946,0.59471,0.59447,0.59455,62800001.0
2006-06-29 06:54:00,0.59447,0.59447,0.59442,0.59442,20000000.0
2006-06-29 06:55:00,0.5944,0.59457,0.5944,0.59448,112299999.0
2006-06-29 06:56:00,0.59462,0.59477,0.59454,0.59455,87800000.0
2006-06-29 06:57:00,0.59458,0.59477,0.59458,0.59477,103800001.0
2006-06-29 06:58:00,0.59455,0.59472,0.59455,0.59472,114800001.0
2006-06-29 06:59:00,0.59468,0.59501,0.59468,0.59501,56100002.0
2006-06-29 07:00:00,0.59501,0.59501,0.59485,0.59497,118500000.0
2006-06-29 07:01:00,0.59505,0.59505,0.59505,0.59505,42000000.0
2006-06-29 07:02:00,0.59503,0.59505,0.59495,0.595,141999999.0
2006-06-29 07:03:00,0.59505,0.59505,0.595,0.595,32700000.0
2006-06-29 07:04:00,0.59495,0.59505,0.59495,0.59505,45300000.0
2006-06-29 07:05:00,0.59505,0.59513,0.59502,0.59506,63600000.0
2006-06-29 07:06:00,0.59505,0.59505,0.59495,0.595,100800001.0
2006-06-29 07:07:00,0.59508,0.59514,0.595,0.5951,95699999.0
2006-06-29 07:08:00,0.59512,0.59512,0.59485,0.595,60999999.0
2006-06-29 07:09:00,0.59495,0.5951,0.59495,0.59505,99199999.0
2006-06-29 07:10:00,0.59507,0.59509,0.59505,0.59509,65800001.0
2006-06-29 07:11:00,0.59514,0.59517,0.59483,0.5951,69600000.0
2006-06-29 07:12:00,0.59524,0.59534,0.59523,0.59527,98099999.0
2006-06-29 07:13:00,0.59533,0.59533,0.59523,0.59523,47500000.0
2006-06-29 07:14:00,0.5952,0.5953,0.59515,0.5953,79100001.0
2006-06-29 07:15:00,0.59525,0.59532,0.59521,0.59528,36800000.0
2006-06-29 07:16:00,0.5953,0.5953,0.59522,0.59522,78700000.0
2006-06-29 07:17:00,0.59513,0.59518,0.59495,0.59518,48100000.0
2006-06-29 07:18:00,0.5952,0.59525,0.59515,0.59525,108799998.0
2006-06-29 07:19:00,0.59513,0.59513,0.59481,0.59497,95900001.0
2006-06-29 07:20:00,0.59505,0.59515,0.59505,0.59515,25400000.0
2006-06-29 07:21:00,0.59495,0.595,0.59495,0.59499,113499998.0
2006-06-29 07:22:00,0.59501,0.59514,0.59501,0.59514,30300000.0
2006-06-29 07:23:00,0.59524,0.59536,0.59512,0.59524,94300000.0
2006-06-29 07:24:00,0.59528,0.5953,0.59508,0.59508,67100001.0
2006-06-29 07:25:00,0.59518,0.59524,0.59508,0.59524,61900000.0
2006-06-29 07:26:00,0.5952,0.59525,0.5952,0.5952,57599998.0
2006-06-29 07:27:00,0.59523,0.59523,0.59515,0.59517,98099999.0
2006-06-29 07:28:00,0.59503,0.59503,0.59502,0.59502,24700000.0
2006-06-29 07:29:00,0.59495,0.595,0.59482,0.59495,134100000.0
2006-06-29 07:30:00,0.5949,0.59495,0.59485,0.59495,63000000.0
2006-06-29 07:31:00,0.5949,0.59495,0.59485,0.59495,40300000.0
2006-06-29 07:32:00,0.59492,0.59492,0.59475,0.59475,86400000.0
2006-06-29 07:33:00,0.59475,0.59485,0.5947,0.59485,93299999.0
2006-06-29 07:34:00,0.59455,0.5949,0.59455,0.59485,86099998.0
2006-06-29 07:35:00,0.59492,0.59512,0.59492,0.5951,91900000.0
2006-06-29 07:36:00,0.59503,0.59504,0.59498,0.59498,44200000.0
2006-06-29 07:37:00,0.59495,0.59495,0.59485,0.5949,132600002.0
2006-06-29 07:38:00,0.59494,0.59494,0.5948,0.59486,97099999.0
2006-06-29 07:39:00,0.59478,0.59485,0.59478,0.59485,81999999.0
2006-06-29 07:40:00,0.59475,0.5949,0.59475,0.59485,119500000.0
2006-06-29 07:41:00,0.5948,0.5948,0.59465,0.59478,56500001.0
2006-06-29 07:42:00,0.59479,0.59479,0.5945,0.59455,89799999.0
2006-06-29 07:43:00,0.59457,0.59457,0.59432,0.59432,138300002.0
2006-06-29 07:44:00,0.59447,0.59447,0.59433,0.59433,43800001.0
2006-06-29 07:45:00,0.59434,0.59443,0.59422,0.59424,113400000.0
2006-06-29 07:46:00,0.59425,0.59425,0.59409,0.59413,144399998.0
2006-06-29 07:47:00,0.5941,0.5941,0.59394,0.59395,43900000.0
2006-06-29 07:48:00,0.59393,0.59406,0.59381,0.59404,90800000.0
2006-06-29 07:49:00,0.594,0.59405,0.59398,0.59405,97500000.0
2006-06-29 07:50:00,0.59405,0.59416,0.59395,0.59401,91600000.0
2006-06-29 07:51:00,0.59402,0.59421,0.59402,0.59412,135900000.0
2006-06-29 07:52:00,0.59418,0.59428,0.59411,0.59428,36800000.0
2006-06-29 07:53:00,0.59439,0.59448,0.59439,0.59441,38400000.0
2006-06-29 07:54:00,0.59438,0.59438,0.59402,0.59424,87300000.0
2006-06-29 07:55:00,0.59427,0.59432,0.59422,0.59432,108400000.0
2006-06-29 07:56:00,0.59433,0.59433,0.59423,0.59428,39900000.0
2006-06-29 07:57:00,0.59438,0.59448,0.59435,0.59447,105500001.0
2006-06-29 07:58:00,0.59451,0.59451,0.59429,0.59429,88700001.0
2006-06-29 07:59:00,0.59443,0.59443,0.59438,0.59438,101199999.0
2006-06-29 08:00:00,0.59417,0.59442,0.59417,0.59428,104400000.0
2006-06-29 08:01:00,0.59437,0.59441,0.5943,0.59438,89800000.0
2006-06-29 08:02:00,0.59445,0.59458,0.5944,0.59445,83300000.0
2006-06-29 08:03:00,0.59449,0.59478,0.59448,0.59478,72200001.0
2006-06-29 08:04:00,0.59475,0.59475,0.59455,0.59464,40100000.0
2006-06-29 08:05:00,0.59477,0.59487,0.59465,0.59465,80599998.0
2006-06-29 08:06:00,0.59466,0.59467,0.59443,0.59467,132999999.0
2006-06-29 08:07:00,0.59467,0.59485,0.5946,0.59468,72000000.0
2006-06-29 08:08:00,0.59466,0.59476,0.59461,0.59475,134500001.0
2006-06-29 08:09:00,0.59478,0.59485,0.59458,0.59458,89000002.0
2006-06-29 08:10:00,0.59475,0.5948,0.5947,0.5947,31100001.0
2006-06-29 08:11:00,0.59473,0.59482,0.59462,0.59464,136099997.0
2006-06-29 08:12:00,0.59456,0.59468,0.59446,0.59465,123699999.0
2006-06-29 08:13:00,0.59458,0.5947,0.59455,0.5947,80400000.0
2006-06-29 08:14:00,0.59457,0.59457,0.59448,0.59448,11100000.0
2006-06-29 08:15:00,0.59445,0.5945,0.59445,0.5945,27500000.0
2006-06-29 08:16:00,0.5945,0.59455,0.59445,0.59455,55700000.0
2006-06-29 08:17:00,0.59455,0.59455,0.59455,0.59455,17600000.0
2006-06-29 08:18:00,0.5945,0.59455,0.59448,0.59448,100300000.0
2006-06-29 08:19:00,0.5946,0.59469,0.59456,0.59465,101299999.0
2006-06-29 08:20:00,0.5947,0.5947,0.59452,0.59453,124699998.0
2006-06-29 08:21:00,0.59443,0.5946,0.59443,0.59458,51400000.0
2006-06-29 08:22:00,0.59461,0.59461,0.59446,0.59446,17200000.0
2006-06-29 08:23:00,0.59448,0.59457,0.59441,0.59446,125500000.0
2006-06-29 08:24:00,0.59452,0.59452,0.59435,0.59443,86300000.0
2006-06-29 08:25:00,0.5943,0.59434,0.59403,0.59434,63299999.0
2006-06-29 08:26:00,0.59431,0.59431,0.59412,0.59415,52499999.0
2006-06-29 08:27:00,0.59415,0.59415,0.59411,0.59411,15900000.0
2006-06-29 08:28:00,0.59383,0.59417,0.59383,0.59417,64500000.0
2006-06-29 08:29:00,0.59416,0.59426,0.59407,0.59414,105200000.0
2006-06-29 08:30:00,0.59406,0.59458,0.59403,0.59435,71000000.0
2006-06-29 08:31:00,0.59432,0.59432,0.59421,0.59425,64700000.0
2006-06-29 08:32:00,0.59432,0.59442,0.59431,0.59435,63799999.0
2006-06-29 08:33:00,0.59428,0.59444,0.59421,0.5944,83499999.0
2006-06-29 08:34:00,0.59448,0.59448,0.59436,0.5944,54399999.0
2006-06-29 08:35:00,0.59432,0.59433,0.59432,0.59433,51100000.0
2006-06-29 08:36:00,0.59432,0.59443,0.5942,0.5942,49199998.0
2006-06-29 08:37:00,0.59436,0.59436,0.59434,0.59434,26200000.0
2006-06-29 08:38:00,0.59437,0.59444,0.59437,0.59442,33499999.0
2006-06-29 08:39:00,0.5945,0.59458,0.5945,0.5945,77200000.0
2006-06-29 08:40:00,0.59455,0.59455,0.5945,0.5945,44600000.0
2006-06-29 08:41:00,0.59461,0.59485,0.59461,0.59473,68900000.0
2006-06-29 08:42:00,0.59467,0.59467,0.59447,0.59447,63800002.0
2006-06-29 08:43:00,0.59451,0.59458,0.5944,0.5944,120799998.0
2006-06-29 08:44:00,0.59448,0.59452,0.59439,0.59439,66300000.0
2006-06-29 08:45:00,0.59444,0.59448,0.59441,0.59441,64100000.0
2006-06-29 08:46:00,0.59453,0.59453,0.5944,0.59445,74300000.0
2006-06-29 08:47:00,0.59446,0.59455,0.59443,0.59455,70199999.0
2006-06-29 08:48:00,0.59446,0.59456,0.59438,0.59438,49800000.0
2006-06-29 08:49:00,0.59432,0.59432,0.59425,0.59425,15400000.0
2006-06-29 08:50:00,0.59428,0.59436,0.59424,0.59436,117600000.0
2006-06-29 08:51:00,0.59441,0.59452,0.59438,0.59439,81799999.0
2006-06-29 08:52:00,0.59442,0.59451,0.59439,0.5945,117600000.0
2006-06-29 08:53:00,0.59454,0.59461,0.59454,0.59455,85299998.0
2006-06-29 08:54:00,0.59457,0.59458,0.59446,0.59446,79600001.0
2006-06-29 08:55:00,0.59448,0.59454,0.59441,0.59454,77400000.0
2006-06-29 08:56:00,0.5945,0.59455,0.59425,0.5943,74400000.0
2006-06-29 08:57:00,0.59451,0.59451,0.59438,0.59441,35900000.0
2006-06-29 08:58:00,0.59443,0.59443,0.59434,0.59434,53400000.0
2006-06-29 08:59:00,0.59445,0.59448,0.59439,0.59448,61500000.0
2006-06-29 09:00:00,0.59439,0.59448,0.59439,0.59448,25500000.0
2006-06-29 09:01:00,0.59427,0.59438,0.59427,0.59438,60599999.0
2006-06-29 09:02:00,0.59442,0.59443,0.59441,0.59443,22300000.0
2006-06-29 09:03:00,0.59441,0.59456,0.59441,0.59456,50200001.0
2006-06-29 09:04:00,0.59463,0.59463,0.5945,0.59456,80200000.0
2006-06-29 09:05:00,0.59445,0.59453,0.59445,0.59453,23600000.0
2006-06-29 09:06:00,0.59443,0.59475,0.59443,0.59475,53399999.0
2006-06-29 09:07:00,0.5948,0.59485,0.59475,0.59475,57299999.0
2006-06-29 09:08:00,0.5949,0.59496,0.59485,0.59486,78399998.0
2006-06-29 09:09:00,0.59485,0.59497,0.59484,0.59496,155799998.0
2006-06-29 09:10:00,0.59501,0.59515,0.59489,0.59501,146099999.0
2006-06-29 09:11:00,0.59509,0.59509,0.59501,0.59503,51800000.0
2006-06-29 09:12:00,0.59502,0.59505,0.59502,0.59505,56500000.0
2006-06-29 09:13:00,0.59508,0.59511,0.595,0.595,101200000.0
2006-06-29 09:14:00,0.5951,0.59513,0.59508,0.59513,51800001.0
2006-06-29 09:15:00,0.59514,0.59523,0.59514,0.59515,80500001.0
2006-06-29 09:16:00,0.5952,0.5952,0.59515,0.5952,90000001.0
2006-06-29 09:17:00,0.59511,0.59513,0.59499,0.59499,129299998.0
2006-06-29 09:18:00,0.59507,0.5951,0.59496,0.59497,92700001.0
2006-06-29 09:19:00,0.59497,0.595,0.59486,0.59495,140699999.0
2006-06-29 09:20:00,0.59486,0.59486,0.59467,0.59477,78499999.0
2006-06-29 09:21:00,0.59472,0.59479,0.59472,0.59473,69099999.0
2006-06-29 09:22:00,0.59487,0.59498,0.59487,0.59498,21100000.0
2006-06-29 09:23:00,0.59487,0.59506,0.59487,0.59506,105800001.0
2006-06-29 09:24:00,0.59495,0.59505,0.59495,0.59505,74900001.0
2006-06-29 09:25:00,0.59489,0.59491,0.59474,0.5949,71600000.0
2006-06-29 09:26:00,0.595,0.59506,0.59499,0.59505,67000000.0
2006-06-29 09:27:00,0.59508,0.59508,0.59491,0.59492,50500001.0
2006-06-29 09:28:00,0.595,0.59503,0.5949,0.5949,72299999.0
2006-06-29 09:29:00,0.59495,0.59499,0.59486,0.59499,64699998.0
2006-06-29 09:30:00,0.595,0.59505,0.595,0.59505,35800000.0
2006-06-29 09:31:00,0.59499,0.5951,0.59499,0.5951,70200000.0
2006-06-29 09:32:00,0.59504,0.59504,0.59494,0.59495,98600003.0
2006-06-29 09:33:00,0.595,0.5951,0.59495,0.59505,90800001.0
2006-06-29 09:34:00,0.59503,0.59507,0.59497,0.59505,45300000.0
2006-06-29 09:35:00,0.59505,0.5951,0.59495,0.5951,105999999.0
2006-06-29 09:36:00,0.59494,0.5951,0.59494,0.59503,42400000.0
2006-06-29 09:37:00,0.5951,0.5951,0.595,0.595,99400002.0
2006-06-29 09:38:00,0.59509,0.59515,0.59499,0.59499,151199998.0
2006-06-29 09:39:00,0.59508,0.59508,0.595,0.595,40400001.0
2006-06-29 09:40:00,0.59499,0.59503,0.59496,0.59496,53299999.0
2006-06-29 09:41:00,0.5949,0.59502,0.59486,0.595,116200000.0
2006-06-29 09:42:00,0.59498,0.59505,0.59487,0.59487,51100000.0
2006-06-29 09:43:00,0.5949,0.595,0.59489,0.59492,83799999.0
2006-06-29 09:44:00,0.5949,0.59495,0.5949,0.5949,70600001.0
2006-06-29 09:45:00,0.59485,0.595,0.59483,0.59496,73900000.0
2006-06-29 09:46:00,0.5949,0.595,0.5949,0.595,42600000.0
2006-06-29 09:47:00,0.59488,0.59495,0.5948,0.59495,48700000.0
2006-06-29 09:48:00,0.59488,0.59507,0.59488,0.59502,57300000.0
2006-06-29 09:49:00,0.59502,0.59514,0.59502,0.5951,76600000.0
2006-06-29 09:50:00,0.5951,0.59515,0.59503,0.59505,90900000.0
2006-06-29 09:51:00,0.59499,0.59499,0.59482,0.59484,82800000.0
2006-06-29 09:52:00,0.59475,0.5948,0.59469,0.5948,41400000.0
2006-06-29 09:53:00,0.59482,0.59483,0.59482,0.59483,17000000.0
2006-06-29 09:54:00,0.59486,0.59493,0.59479,0.59493,66600000.0
2006-06-29 09:55:00,0.59487,0.59511,0.59487,0.59499,60400001.0
2006-06-29 09:56:00,0.59504,0.59508,0.59492,0.59493,104399999.0
2006-06-29 09:57:00,0.59486,0.59499,0.59486,0.59499,98100001.0
2006-06-29 09:58:00,0.59491,0.59491,0.59479,0.59479,9400000.0
2006-06-29 09:59:00,0.59483,0.59488,0.59483,0.59488,43100000.0
2006-06-29 10:00:00,0.59487,0.59498,0.59486,0.59496,53400000.0
2006-06-29 10:01:00,0.59494,0.59495,0.5948,0.59492,77500000.0
2006-06-29 10:02:00,0.59495,0.5951,0.59495,0.59505,78900000.0
2006-06-29 10:03:00,0.59505,0.5951,0.59495,0.595,69700000.0
2006-06-29 10:04:00,0.595,0.59505,0.59495,0.59495,46700001.0
2006-06-29 10:05:00,0.59493,0.59498,0.59464,0.59464,96999999.0
2006-06-29 10:06:00,0.59496,0.59498,0.59485,0.59497,93000000.0
2006-06-29 10:07:00,0.5949,0.59497,0.5949,0.59494,97499999.0
2006-06-29 10:08:00,0.59493,0.59497,0.59485,0.5949,143099998.0
2006-06-29 10:09:00,0.5947,0.5949,0.5947,0.5949,88100000.0
2006-06-29 10:10:00,0.59488,0.59498,0.59488,0.59498,34300000.0
2006-06-29 10:11:00,0.59502,0.59502,0.59483,0.59491,92999999.0
2006-06-29 10:12:00,0.59492,0.59503,0.59492,0.59503,23900000.0
2006-06-29 10:13:00,0.59499,0.59509,0.59499,0.59509,78600001.0
2006-06-29 10:14:00,0.59506,0.59506,0.59501,0.59501,15900000.0
2006-06-29 10:15:00,0.59495,0.59501,0.59486,0.59488,76500001.0
2006-06-29 10:16:00,0.595,0.59508,0.59494,0.59495,128599999.0
2006-06-29 10:17:00,0.595,0.595,0.59495,0.59495,54300000.0
2006-06-29 10:18:00,0.59497,0.59506,0.59494,0.59497,123100000.0
2006-06-29 10:19:00,0.59489,0.59499,0.59481,0.59482,87099999.0
2006-06-29 10:20:00,0.59484,0.59485,0.59472,0.59485,83599999.0
2006-06-29 10:21:00,0.59486,0.59493,0.59483,0.59489,61300001.0
2006-06-29 10:22:00,0.59481,0.59497,0.59481,0.59497,68500001.0
2006-06-29 10:23:00,0.59495,0.59495,0.59475,0.59475,154399996.0
2006-06-29 10:24:00,0.5948,0.59493,0.5948,0.59493,52900000.0
2006-06-29 10:25:00,0.5949,0.59498,0.5949,0.59498,47700000.0
2006-06-29 10:26:00,0.59499,0.5954,0.59499,0.5954,168199995.0
2006-06-29 10:27:00,0.59526,0.59526,0.59503,0.59511,48400000.0
2006-06-29 10:28:00,0.59513,0.59517,0.59506,0.59506,67000001.0
2006-06-29 10:29:00,0.5952,0.59532,0.59505,0.59515,159200000.0
2006-06-29 10:30:00,0.59504,0.59517,0.59504,0.59517,88500000.0
2006-06-29 10:31:00,0.59519,0.59534,0.59517,0.59525,36200000.0
2006-06-29 10:32:00,0.59522,0.59527,0.59521,0.59523,115599998.0
2006-06-29 10:33:00,0.59533,0.59535,0.59533,0.59533,27700000.0
2006-06-29 10:34:00,0.59531,0.59533,0.59525,0.59533,75699999.0
2006-06-29 10:35:00,0.59525,0.59534,0.59521,0.59534,71400000.0
2006-06-29 10:36:00,0.59526,0.59526,0.59509,0.59517,145599997.0
2006-06-29 10:37:00,0.5952,0.59566,0.5952,0.59566,112099999.0
2006-06-29 10:38:00,0.5954,0.5954,0.59479,0.59489,82400002.0
2006-06-29 10:39:00,0.59495,0.5952,0.59495,0.59509,80400001.0
2006-06-29 10:40:00,0.59518,0.59518,0.59501,0.5951,124499997.0
2006-06-29 10:41:00,0.59504,0.59523,0.59504,0.59505,91300000.0
2006-06-29 10:42:00,0.59523,0.59523,0.59512,0.59522,62800000.0
2006-06-29 10:43:00,0.59504,0.59505,0.59497,0.595,65500000.0
2006-06-29 10:44:00,0.59506,0.59509,0.59497,0.59503,50200000.0
2006-06-29 10:45:00,0.59505,0.5951,0.59495,0.5951,117400001.0
2006-06-29 10:46:00,0.595,0.59502,0.59494,0.59501,92800000.0
2006-06-29 10:47:00,0.59482,0.59504,0.59482,0.59504,91600000.0
2006-06-29 10:48:00,0.59507,0.59508,0.59503,0.59507,84199999.0
2006-06-29 10:49:00,0.59501,0.59501,0.5949,0.5949,60899999.0
2006-06-29 10:50:00,0.59491,0.59491,0.5947,0.59472,130599997.0
2006-06-29 10:51:00,0.59445,0.5948,0.59445,0.5948,74000000.0
2006-06-29 10:52:00,0.59475,0.59481,0.59471,0.59481,98999998.0
2006-06-29 10:53:00,0.59484,0.59491,0.59482,0.5949,70100000.0
2006-06-29 10:54:00,0.5948,0.5949,0.59477,0.5949,70099998.0
2006-06-29 10:55:00,0.5949,0.59495,0.5949,0.59495,39400000.0
2006-06-29 10:56:00,0.59492,0.59495,0.5949,0.5949,28800000.0
2006-06-29 10:57:00,0.59486,0.59488,0.59477,0.59478,37600000.0
2006-06-29 10:58:00,0.59473,0.59474,0.59463,0.59465,95200000.0
2006-06-29 10:59:00,0.59465,0.59475,0.59465,0.59467,119000001.0
2006-06-29 11:00:00,0.59465,0.59478,0.59445,0.59473,121300001.0
2006-06-29 11:01:00,0.59472,0.59485,0.59454,0.59485,106699999.0
2006-06-29 11:02:00,0.59487,0.59495,0.5947,0.59485,81800000.0
2006-06-29 11:03:00,0.59473,0.59473,0.59429,0.59446,143199998.0
2006-06-29 11:04:00,0.59443,0.59447,0.59427,0.59431,95999999.0
2006-06-29 11:05:00,0.59443,0.59463,0.59433,0.59463,54300000.0
2006-06-29 11:06:00,0.5946,0.59465,0.5943,0.5943,77300000.0
2006-06-29 11:07:00,0.5943,0.59438,0.5943,0.59438,58800000.0
2006-06-29 11:08:00,0.59433,0.5947,0.59433,0.59448,93900001.0
2006-06-29 11:09:00,0.59435,0.59444,0.59435,0.59444,60800000.0
2006-06-29 11:10:00,0.59452,0.5947,0.59444,0.59457,115100000.0
2006-06-29 11:11:00,0.59454,0.59454,0.59446,0.59451,82100000.0
2006-06-29 11:12:00,0.59449,0.59457,0.59439,0.59454,105299999.0
2006-06-29 11:13:00,0.59448,0.59455,0.59445,0.5945,127200000.0
2006-06-29 11:14:00,0.59451,0.5946,0.5945,0.5945,165099996.0
2006-06-29 11:15:00,0.59455,0.59456,0.59444,0.59448,61500000.0
2006-06-29 11:16:00,0.59455,0.59457,0.59435,0.59455,103499999.0
2006-06-29 11:17:00,0.59456,0.59459,0.59443,0.59459,83600000.0
2006-06-29 11:18:00,0.59456,0.59459,0.59445,0.59445,112400000.0
2006-06-29 11:19:00,0.59429,0.59471,0.59429,0.59447,79699999.0
2006-06-29 11:20:00,0.59442,0.59449,0.59434,0.59435,76400000.0
2006-06-29 11:21:00,0.59437,0.59466,0.59437,0.59455,77799999.0
2006-06-29 11:22:00,0.59449,0.59456,0.59436,0.59437,96400002.0
2006-06-29 11:23:00,0.59441,0.59441,0.59419,0.59419,79499999.0
2006-06-29 11:24:00,0.5942,0.59435,0.59417,0.59423,105299998.0
2006-06-29 11:25:00,0.59422,0.59428,0.5942,0.5942,87300000.0
2006-06-29 11:26:00,0.59423,0.59432,0.5942,0.59425,113200001.0
2006-06-29 11:27:00,0.5943,0.59435,0.5943,0.59435,42599999.0
2006-06-29 11:28:00,0.59442,0.59444,0.59434,0.5944,53400000.0
2006-06-29 11:29:00,0.59445,0.59445,0.59435,0.59435,72900000.0
2006-06-29 11:30:00,0.59442,0.59447,0.59418,0.59418,105199999.0
2006-06-29 11:31:00,0.59425,0.59432,0.59415,0.59415,110600000.0
2006-06-29 11:32:00,0.5942,0.59429,0.59417,0.59421,65400001.0
2006-06-29 11:33:00,0.59424,0.59424,0.59415,0.59415,51100000.0
2006-06-29 11:34:00,0.59414,0.59414,0.59407,0.59412,44700000.0
2006-06-29 11:35:00,0.59415,0.59419,0.59404,0.59419,57500000.0
2006-06-29 11:36:00,0.59415,0.5942,0.59408,0.5942,126299999.0
2006-06-29 11:37:00,0.59425,0.59425,0.59412,0.59412,18900000.0
2006-06-29 11:38:00,0.59415,0.5942,0.59408,0.5942,129200000.0
2006-06-29 11:39:00,0.59415,0.59418,0.59411,0.59412,89299998.0
2006-06-29 11:40:00,0.59403,0.5942,0.59403,0.59417,92200000.0
2006-06-29 11:41:00,0.59413,0.59424,0.59413,0.59415,99500000.0
2006-06-29 11:42:00,0.59405,0.59412,0.59405,0.59405,83200000.0
2006-06-29 11:43:00,0.59386,0.59394,0.59361,0.59361,104499997.0
2006-06-29 11:44:00,0.59345,0.59362,0.59322,0.59362,90500001.0
2006-06-29 11:45:00,0.59357,0.59363,0.59345,0.59352,97000000.0
2006-06-29 11:46:00,0.5936,0.59364,0.59354,0.59362,94900001.0
2006-06-29 11:47:00,0.59374,0.59374,0.59353,0.59353,132500001.0
2006-06-29 11:48:00,0.59351,0.59368,0.59351,0.59356,71499999.0
2006-06-29 11:49:00,0.59359,0.59359,0.5933,0.59352,114300000.0
2006-06-29 11:50:00,0.59358,0.59364,0.59348,0.5935,101400001.0
2006-06-29 11:51:00,0.59352,0.59356,0.59348,0.59348,55700000.0
2006-06-29 11:52:00,0.59351,0.59351,0.59278,0.593,104399999.0
2006-06-29 11:53:00,0.59314,0.59325,0.59314,0.59322,61900001.0
2006-06-29 11:54:00,0.59326,0.59326,0.59317,0.59324,59899999.0
2006-06-29 11:55:00,0.5932,0.59329,0.59317,0.59317,96499999.0
2006-06-29 11:56:00,0.59318,0.59336,0.59318,0.59336,80700002.0
2006-06-29 11:57:00,0.59337,0.59352,0.59337,0.59348,78700000.0
2006-06-29 11:58:00,0.5936,0.59364,0.5936,0.59362,83600000.0
2006-06-29 11:59:00,0.59368,0.59378,0.59368,0.59376,75299999.0
2006-06-29 12:00:00,0.59378,0.59385,0.5937,0.5938,119900001.0
2006-06-29 12:01:00,0.59366,0.59378,0.59348,0.59348,98499999.0
2006-06-29 12:02:00,0.59354,0.59382,0.59354,0.5936,98300000.0
2006-06-29 12:03:00,0.59362,0.59369,0.59358,0.59358,69499999.0
2006-06-29 12:04:00,0.59362,0.59367,0.59354,0.59363,118600000.0
2006-06-29 12:05:00,0.5936,0.59362,0.59358,0.59359,93699999.0
2006-06-29 12:06:00,0.59358,0.59383,0.59358,0.59366,97700000.0
2006-06-29 12:07:00,0.5936,0.59365,0.59357,0.5936,115999999.0
2006-06-29 12:08:00,0.59355,0.59365,0.59355,0.5936,86299999.0
2006-06-29 12:09:00,0.59365,0.59365,0.5936,0.59365,100000000.0
2006-06-29 12:10:00,0.59362,0.5937,0.59351,0.59362,74100000.0
2006-06-29 12:11:00,0.59366,0.59378,0.59366,0.59369,78200003.0
2006-06-29 12:12:00,0.59359,0.59372,0.59359,0.59372,46600000.0
2006-06-29 12:13:00,0.59368,0.59371,0.59361,0.59368,65000001.0
2006-06-29 12:14:00,0.59371,0.59373,0.59366,0.59366,62100000.0
2006-06-29 12:15:00,0.59362,0.59375,0.59362,0.59375,81300000.0
2006-06-29 12:16:00,0.59367,0.59379,0.59367,0.59378,69200000.0
2006-06-29 12:17:00,0.59374,0.5938,0.59362,0.59362,63700001.0
2006-06-29 12:18:00,0.59367,0.59367,0.59363,0.59365,48300000.0
2006-06-29 12:19:00,0.59365,0.59365,0.5936,0.5936,134999999.0
2006-06-29 12:20:00,0.59368,0.59376,0.59356,0.59356,61300000.0
2006-06-29 12:21:00,0.59342,0.59379,0.59342,0.59379,153799998.0
2006-06-29 12:22:00,0.59396,0.59413,0.59395,0.59411,67600000.0
2006-06-29 12:23:00,0.59406,0.59436,0.59406,0.59436,102400001.0
2006-06-29 12:24:00,0.59454,0.59455,0.59438,0.59446,116100002.0
2006-06-29 12:25:00,0.59446,0.59458,0.59446,0.59457,55800000.0
2006-06-29 12:26:00,0.59457,0.59463,0.5945,0.59455,121899999.0
2006-06-29 12:27:00,0.59452,0.59452,0.59449,0.59449,35100000.0
2006-06-29 12:28:00,0.5944,0.59449,0.59436,0.59447,39400000.0
2006-06-29 12:29:00,0.59438,0.59445,0.59438,0.5944,78500000.0
2006-06-29 12:30:00,0.59437,0.59447,0.59437,0.59441,79400000.0
2006-06-29 12:31:00,0.59448,0.59461,0.59432,0.59444,82899999.0
2006-06-29 12:32:00,0.59447,0.59447,0.59432,0.59435,92800000.0
2006-06-29 12:33:00,0.59431,0.59431,0.5941,0.5943,73300000.0
2006-06-29 12:34:00,0.59442,0.59442,0.59414,0.59421,147500001.0
2006-06-29 12:35:00,0.59417,0.59434,0.59412,0.59427,95799999.0
2006-06-29 12:36:00,0.59419,0.59427,0.59402,0.59423,90200001.0
2006-06-29 12:37:00,0.59418,0.59435,0.59418,0.59423,75400001.0
2006-06-29 12:38:00,0.59431,0.59437,0.59407,0.59427,64099999.0
2006-06-29 12:39:00,0.59418,0.59423,0.59403,0.59418,60299999.0
2006-06-29 12:40:00,0.59406,0.59425,0.59382,0.59425,118900003.0
2006-06-29 12:41:00,0.59426,0.59429,0.5942,0.5942,80100000.0
2006-06-29 12:42:00,0.59422,0.59423,0.59417,0.59419,71099999.0
2006-06-29 12:43:00,0.59425,0.59434,0.59425,0.59434,53700001.0
2006-06-29 12:44:00,0.5943,0.5944,0.5943,0.59435,20400000.0
2006-06-29 12:45:00,0.59431,0.59431,0.59424,0.59424,19900000.0
2006-06-29 12:46:00,0.59417,0.59417,0.59414,0.59414,20900000.0
2006-06-29 12:47:00,0.59416,0.59416,0.59414,0.59414,22300000.0
2006-06-29 12:48:00,0.59413,0.59416,0.59394,0.59408,126600001.0
2006-06-29 12:49:00,0.59406,0.59406,0.59381,0.59392,67600000.0
2006-06-29 12:50:00,0.59395,0.59416,0.59389,0.59389,72900000.0
2006-06-29 12:51:00,0.59401,0.59404,0.59388,0.59391,43200000.0
2006-06-29 12:52:00,0.59385,0.594,0.59375,0.5939,77200001.0
2006-06-29 12:53:00,0.59385,0.59421,0.59385,0.59415,95599999.0
2006-06-29 12:54:00,0.59411,0.59411,0.59408,0.59408,17500000.0
2006-06-29 12:55:00,0.59397,0.59415,0.5939,0.59405,141900001.0
2006-06-29 12:56:00,0.59408,0.59408,0.59398,0.59405,109100003.0
2006-06-29 12:57:00,0.594,0.59407,0.594,0.59407,43100000.0
2006-06-29 12:58:00,0.59418,0.59428,0.59418,0.59428,82100000.0
2006-06-29 12:59:00,0.59432,0.59441,0.59431,0.59432,67700000.0
2006-06-29 13:00:00,0.59427,0.59435,0.59427,0.5943,53900000.0
2006-06-29 13:01:00,0.59433,0.59438,0.5943,0.59435,100399999.0
2006-06-29 13:02:00,0.5943,0.5944,0.5943,0.59435,85600000.0
2006-06-29 13:03:00,0.5943,0.59435,0.59415,0.59435,54900000.0
2006-06-29 13:04:00,0.59429,0.59433,0.59423,0.5943,93500000.0
2006-06-29 13:05:00,0.59439,0.5946,0.59438,0.59438,105199999.0
2006-06-29 13:06:00,0.59435,0.5944,0.5943,0.59432,96400000.0
2006-06-29 13:07:00,0.59419,0.59445,0.59419,0.59441,91400001.0
2006-06-29 13:08:00,0.59422,0.59443,0.59383,0.59383,118700000.0
2006-06-29 13:09:00,0.59404,0.59413,0.59394,0.59402,86400000.0
2006-06-29 13:10:00,0.5941,0.59415,0.59405,0.59405,90500000.0
2006-06-29 13:11:00,0.59404,0.59417,0.59402,0.59402,95900001.0
2006-06-29 13:12:00,0.5941,0.5941,0.59398,0.59406,63799999.0
2006-06-29 13:13:00,0.59395,0.59395,0.59378,0.59383,106200000.0
2006-06-29 13:14:00,0.59372,0.59373,0.59365,0.59365,60599999.0
2006-06-29 13:15:00,0.5937,0.59384,0.5937,0.59384,89400000.0
2006-06-29 13:16:00,0.5939,0.59392,0.5938,0.5938,120399999.0
2006-06-29 13:17:00,0.59378,0.59382,0.59376,0.59381,75700000.0
2006-06-29 13:18:00,0.59377,0.59384,0.59366,0.59366,105500002.0
2006-06-29 13:19:00,0.59382,0.59382,0.59369,0.59369,95599998.0
2006-06-29 13:20:00,0.59389,0.59425,0.59389,0.59399,62100000.0
2006-06-29 13:21:00,0.59387,0.59402,0.59382,0.59382,166300004.0
2006-06-29 13:22:00,0.59382,0.59404,0.59382,0.59404,73799998.0
2006-06-29 13:23:00,0.59415,0.59418,0.59405,0.59415,153599999.0
2006-06-29 13:24:00,0.5941,0.59423,0.594,0.594,135599997.0
2006-06-29 13:25:00,0.59411,0.59411,0.59392,0.59392,54200000.0
2006-06-29 13:26:00,0.59396,0.59408,0.59378,0.59408,99100001.0
2006-06-29 13:27:00,0.59423,0.59427,0.59415,0.59415,55000000.0
2006-06-29 13:28:00,0.59432,0.59447,0.59432,0.59435,99500001.0
2006-06-29 13:29:00,0.59435,0.5944,0.5943,0.59435,78000000.0
2006-06-29 13:30:00,0.5943,0.59445,0.5943,0.59444,123500001.0
2006-06-29 13:31:00,0.59443,0.59459,0.59443,0.59459,72799998.0
2006-06-29 13:32:00,0.59457,0.59457,0.59453,0.59453,50000000.0
2006-06-29 13:33:00,0.59463,0.59475,0.59463,0.59475,88300002.0
2006-06-29 13:34:00,0.59477,0.59499,0.59477,0.59494,76699999.0
2006-06-29 13:35:00,0.59502,0.59507,0.59488,0.59502,91500000.0
2006-06-29 13:36:00,0.59516,0.59548,0.59516,0.5952,128700002.0
2006-06-29 13:37:00,0.59515,0.59515,0.59498,0.595,62299999.0
2006-06-29 13:38:00,0.59505,0.59524,0.59505,0.59515,49500000.0
2006-06-29 13:39:00,0.5951,0.5951,0.59505,0.59505,62900000.0
2006-06-29 13:40:00,0.59505,0.59513,0.595,0.59513,48099999.0
2006-06-29 13:41:00,0.59503,0.59511,0.59488,0.59499,142500000.0
2006-06-29 13:42:00,0.59484,0.59491,0.59476,0.59476,81300000.0
2006-06-29 13:43:00,0.59479,0.59479,0.59471,0.59472,66100000.0
2006-06-29 13:44:00,0.5947,0.5947,0.5945,0.59465,96500000.0
2006-06-29 13:45:00,0.59465,0.59475,0.59461,0.59473,85900000.0
2006-06-29 13:46:00,0.59468,0.59473,0.59461,0.59466,107200000.0
2006-06-29 13:47:00,0.59467,0.59482,0.59467,0.59482,96300000.0
2006-06-29 13:48:00,0.5948,0.59495,0.5948,0.59483,72700000.0
2006-06-29 13:49:00,0.59486,0.59486,0.59473,0.59477,59100000.0
2006-06-29 13:50:00,0.59478,0.59478,0.59458,0.59463,119699998.0
2006-06-29 13:51:00,0.59451,0.5947,0.5945,0.5947,129200000.0
2006-06-29 13:52:00,0.59475,0.59475,0.5946,0.5947,49600000.0
2006-06-29 13:53:00,0.5947,0.5947,0.59449,0.5946,77100001.0
2006-06-29 13:54:00,0.59451,0.59462,0.59433,0.59462,69300000.0
2006-06-29 13:55:00,0.59443,0.59457,0.5944,0.59445,128600000.0
2006-06-29 13:56:00,0.59445,0.5945,0.5944,0.5944,27100000.0
2006-06-29 13:57:00,0.59451,0.59451,0.59432,0.59432,81700001.0
2006-06-29 13:58:00,0.59434,0.59434,0.59397,0.594,142599998.0
2006-06-29 13:59:00,0.59385,0.59397,0.59385,0.59385,120300000.0
2006-06-29 14:00:00,0.59399,0.59432,0.59399,0.59421,76699999.0
2006-06-29 14:01:00,0.59426,0.59433,0.59422,0.59432,105300000.0
2006-06-29 14:02:00,0.59438,0.59438,0.59427,0.59431,32700000.0
2006-06-29 14:03:00,0.59429,0.59429,0.59403,0.59407,168799996.0
2006-06-29 14:04:00,0.5941,0.59411,0.59396,0.59399,59300000.0
2006-06-29 14:05:00,0.59385,0.59385,0.5936,0.5936,45900000.0
2006-06-29 14:06:00,0.59365,0.59379,0.59354,0.59379,97400000.0
2006-06-29 14:07:00,0.59397,0.59414,0.59387,0.59387,70400002.0
2006-06-29 14:08:00,0.59366,0.59385,0.59366,0.59385,50900001.0
2006-06-29 14:09:00,0.59376,0.59377,0.59363,0.5937,140699998.0
2006-06-29 14:10:00,0.59382,0.59383,0.59376,0.59376,96000000.0
2006-06-29 14:11:00,0.59373,0.59378,0.59364,0.59365,110600000.0
2006-06-29 14:12:00,0.59363,0.59371,0.59363,0.59364,40700000.0
2006-06-29 14:13:00,0.59368,0.59387,0.59352,0.59381,177400002.0
2006-06-29 14:14:00,0.59373,0.59375,0.59361,0.59365,112899999.0
2006-06-29 14:15:00,0.59362,0.59365,0.5936,0.59365,51100000.0
2006-06-29 14:16:00,0.59353,0.59364,0.59353,0.59364,105499999.0
2006-06-29 14:17:00,0.5937,0.5937,0.5937,0.5937,25100000.0
2006-06-29 14:18:00,0.59369,0.59391,0.59369,0.59375,131599998.0
2006-06-29 14:19:00,0.59368,0.59393,0.59368,0.59375,97600002.0
2006-06-29 14:20:00,0.59368,0.59371,0.59367,0.59367,53399999.0
2006-06-29 14:21:00,0.59359,0.59366,0.59359,0.59366,96400002.0
2006-06-29 14:22:00,0.59369,0.59392,0.59369,0.59382,73200001.0
2006-06-29 14:23:00,0.59383,0.59403,0.59383,0.59398,93200000.0
2006-06-29 14:24:00,0.59394,0.59394,0.59371,0.59383,106400001.0
2006-06-29 14:25:00,0.59382,0.59401,0.59382,0.5939,143100000.0
2006-06-29 14:26:00,0.59388,0.59395,0.59388,0.59395,37300000.0
2006-06-29 14:27:00,0.59392,0.59397,0.5939,0.5939,157700001.0
2006-06-29 14:28:00,0.59384,0.59395,0.59384,0.59395,73899999.0
2006-06-29 14:29:00,0.59384,0.59384,0.59354,0.59354,89899999.0
2006-06-29 14:30:00,0.5936,0.59384,0.5936,0.59363,116399997.0
2006-06-29 14:31:00,0.59366,0.59378,0.59366,0.5937,80499999.0
2006-06-29 14:32:00,0.59376,0.5939,0.59375,0.59381,76099999.0
2006-06-29 14:33:00,0.5938,0.5938,0.59366,0.59366,44400000.0
2006-06-29 14:34:00,0.59375,0.59387,0.59358,0.59375,94000000.0
2006-06-29 14:35:00,0.59385,0.5939,0.59378,0.5939,62500000.0
2006-06-29 14:36:00,0.59412,0.59446,0.59412,0.59436,62999999.0
2006-06-29 14:37:00,0.59443,0.5945,0.59436,0.59436,85800000.0
2006-06-29 14:38:00,0.59431,0.59439,0.59429,0.59436,83900000.0
2006-06-29 14:39:00,0.59427,0.59438,0.59427,0.59428,117900001.0
2006-06-29 14:40:00,0.59423,0.59423,0.59409,0.59422,56500000.0
2006-06-29 14:41:00,0.59423,0.59425,0.59412,0.5942,87400001.0
2006-06-29 14:42:00,0.5942,0.59432,0.59414,0.59422,101999999.0
2006-06-29 14:43:00,0.59403,0.59411,0.59395,0.59411,80800000.0
2006-06-29 14:44:00,0.59398,0.59416,0.59397,0.59412,106599998.0
2006-06-29 14:45:00,0.594,0.59424,0.59392,0.59424,157000001.0
2006-06-29 14:46:00,0.5943,0.59439,0.5943,0.5943,138399998.0
2006-06-29 14:47:00,0.59418,0.59418,0.59382,0.594,131800000.0
2006-06-29 14:48:00,0.59405,0.59405,0.59405,0.59405,53500000.0
2006-06-29 14:49:00,0.59408,0.59416,0.59407,0.5941,82200000.0
2006-06-29 14:50:00,0.59421,0.59434,0.59421,0.59434,36699999.0
2006-06-29 14:51:00,0.59442,0.59453,0.59423,0.59438,160800000.0
2006-06-29 14:52:00,0.59439,0.59465,0.59439,0.59441,69900000.0
2006-06-29 14:53:00,0.59443,0.5945,0.59422,0.5945,57500000.0
2006-06-29 14:54:00,0.59458,0.59476,0.59458,0.5947,51100000.0
2006-06-29 14:55:00,0.5946,0.5946,0.59455,0.59458,94000000.0
2006-06-29 14:56:00,0.59465,0.59478,0.59463,0.59475,86200000.0
2006-06-29 14:57:00,0.59478,0.59486,0.59478,0.59483,30100000.0
2006-06-29 14:58:00,0.59481,0.595,0.59481,0.59492,94000000.0
2006-06-29 14:59:00,0.59496,0.59496,0.59478,0.59485,37899999.0
2006-06-29 15:00:00,0.59488,0.59491,0.59478,0.59482,66999999.0
2006-06-29 15:01:00,0.59475,0.59475,0.59459,0.59468,100199999.0
2006-06-29 15:02:00,0.59476,0.59476,0.59458,0.59458,79100000.0
2006-06-29 15:03:00,0.59458,0.59468,0.59457,0.59465,106099998.0
2006-06-29 15:04:00,0.59464,0.59481,0.59462,0.59481,36400000.0
2006-06-29 15:05:00,0.59482,0.59493,0.59482,0.59483,59200000.0
2006-06-29 15:06:00,0.59495,0.59533,0.59495,0.59526,138000001.0
2006-06-29 15:07:00,0.59522,0.59527,0.59522,0.59524,118899998.0
2006-06-29 15:08:00,0.59519,0.59533,0.59495,0.59495,136500000.0
2006-06-29 15:09:00,0.59508,0.59508,0.59488,0.59494,28700000.0
2006-06-29 15:10:00,0.59511,0.59526,0.59509,0.59509,88300001.0
2006-06-29 15:11:00,0.59504,0.59511,0.59487,0.59495,139299999.0
2006-06-29 15:12:00,0.59492,0.59495,0.59475,0.59492,124600003.0
2006-06-29 15:13:00,0.59492,0.59499,0.59483,0.59488,152699999.0
2006-06-29 15:14:00,0.59492,0.59492,0.59477,0.59483,86000001.0
2006-06-29 15:15:00,0.59478,0.59478,0.5947,0.5947,117900000.0
2006-06-29 15:16:00,0.59458,0.59463,0.59448,0.59463,81300001.0
2006-06-29 15:17:00,0.59459,0.59472,0.59459,0.59469,31900001.0
2006-06-29 15:18:00,0.59455,0.59455,0.59445,0.59445,39800000.0
2006-06-29 15:19:00,0.59458,0.59472,0.59458,0.59472,156800001.0
2006-06-29 15:20:00,0.59484,0.59491,0.59474,0.59491,156799999.0
2006-06-29 15:21:00,0.595,0.59509,0.595,0.59508,49100000.0
2006-06-29 15:22:00,0.59513,0.59513,0.59499,0.59513,110500000.0
2006-06-29 15:23:00,0.59517,0.59524,0.59515,0.59515,84700000.0
2006-06-29 15:24:00,0.59525,0.59527,0.59512,0.5952,141600000.0
2006-06-29 15:25:00,0.59526,0.59533,0.59508,0.59527,166900002.0
2006-06-29 15:26:00,0.59526,0.59537,0.5952,0.59525,91199999.0
2006-06-29 15:27:00,0.5951,0.59522,0.5951,0.59518,94299998.0
2006-06-29 15:28:00,0.59528,0.59568,0.59528,0.59568,54300000.0
2006-06-29 15:29:00,0.59566,0.596,0.59566,0.5959,81300000.0
2006-06-29 15:30:00,0.59595,0.59597,0.5959,0.5959,66800000.0
2006-06-29 15:31:00,0.59597,0.59602,0.59593,0.59599,64500000.0
2006-06-29 15:32:00,0.59598,0.59608,0.59595,0.59601,75000000.0
2006-06-29 15:33:00,0.59603,0.59603,0.59601,0.59601,21500001.0
2006-06-29 15:34:00,0.5959,0.59605,0.5959,0.596,37100000.0
2006-06-29 15:35:00,0.596,0.596,0.596,0.596,13600000.0
2006-06-29 15:36:00,0.59597,0.59605,0.59597,0.596,28700000.0
2006-06-29 15:37:00,0.596,0.59603,0.59593,0.59593,74299999.0
2006-06-29 15:38:00,0.59608,0.59608,0.596,0.596,9500000.0
2006-06-29 15:39:00,0.59605,0.59622,0.59604,0.59609,100100001.0
2006-06-29 15:40:00,0.59606,0.59622,0.59588,0.59588,75399999.0
2006-06-29 15:41:00,0.59602,0.59602,0.59591,0.59591,49700000.0
2006-06-29 15:42:00,0.59581,0.59581,0.59562,0.59562,54800000.0
2006-06-29 15:43:00,0.59572,0.59584,0.59572,0.59578,90999999.0
2006-06-29 15:44:00,0.59581,0.59583,0.59581,0.59581,42100000.0
2006-06-29 15:45:00,0.59582,0.59583,0.59582,0.59583,22400000.0
2006-06-29 15:46:00,0.59587,0.59588,0.59569,0.59569,66700001.0
2006-06-29 15:47:00,0.59581,0.59587,0.59581,0.59584,65500001.0
2006-06-29 15:48:00,0.5958,0.59585,0.59575,0.5958,88000002.0
2006-06-29 15:49:00,0.59564,0.59574,0.59557,0.59574,98200001.0
2006-06-29 15:50:00,0.59562,0.59562,0.59555,0.59555,14100000.0
2006-06-29 15:51:00,0.59553,0.59555,0.59545,0.59555,66600000.0
2006-06-29 15:52:00,0.59542,0.59559,0.59542,0.5955,120800001.0
2006-06-29 15:53:00,0.59548,0.59569,0.59548,0.59569,92700001.0
2006-06-29 15:54:00,0.59556,0.59577,0.59556,0.5956,80500000.0
2006-06-29 15:55:00,0.5956,0.59565,0.59548,0.59552,102200000.0
2006-06-29 15:56:00,0.59561,0.59567,0.59544,0.59555,102199999.0
2006-06-29 15:57:00,0.59555,0.59555,0.59525,0.59525,90299998.0
2006-06-29 15:58:00,0.59537,0.59539,0.59527,0.59527,69200000.0
2006-06-29 15:59:00,0.59533,0.59545,0.59533,0.59543,78800000.0
2006-06-29 16:00:00,0.59518,0.59518,0.59494,0.59494,69300001.0
2006-06-29 16:01:00,0.59486,0.59511,0.5948,0.59502,84600000.0
2006-06-29 16:02:00,0.59511,0.59537,0.59511,0.5953,80700001.0
2006-06-29 16:03:00,0.59537,0.59547,0.59537,0.59545,47400000.0
2006-06-29 16:04:00,0.59542,0.5955,0.59536,0.59536,121399997.0
2006-06-29 16:05:00,0.59537,0.59554,0.59537,0.59544,94100000.0
2006-06-29 16:06:00,0.59546,0.5957,0.59546,0.5955,84499999.0
2006-06-29 16:07:00,0.59527,0.59527,0.59513,0.59514,17300000.0
2006-06-29 16:08:00,0.59504,0.59525,0.59504,0.5952,74900000.0
2006-06-29 16:09:00,0.59516,0.5953,0.59516,0.59527,71299997.0
2006-06-29 16:10:00,0.59515,0.5953,0.59515,0.5953,37400000.0
2006-06-29 16:11:00,0.59527,0.59535,0.59525,0.5953,87400000.0
2006-06-29 16:12:00,0.5953,0.59535,0.59528,0.59535,59799999.0
2006-06-29 16:13:00,0.59539,0.59562,0.59539,0.59548,63700001.0
2006-06-29 16:14:00,0.5955,0.5956,0.5955,0.5955,24800000.0
2006-06-29 16:15:00,0.59545,0.59555,0.59545,0.59553,152499998.0
2006-06-29 16:16:00,0.5956,0.5956,0.59529,0.59534,51900000.0
2006-06-29 16:17:00,0.59538,0.59588,0.59538,0.59588,76700000.0
2006-06-29 16:18:00,0.59585,0.59601,0.59576,0.59592,99700000.0
2006-06-29 16:19:00,0.59588,0.59604,0.59573,0.59593,144899998.0
2006-06-29 16:20:00,0.596,0.59623,0.59596,0.59623,113700001.0
2006-06-29 16:21:00,0.59606,0.59606,0.59581,0.59587,120300000.0
2006-06-29 16:22:00,0.59588,0.59593,0.59583,0.59588,115100000.0
2006-06-29 16:23:00,0.59572,0.59572,0.59528,0.59528,94400002.0
2006-06-29 16:24:00,0.59529,0.59542,0.59512,0.59529,78100001.0
2006-06-29 16:25:00,0.59525,0.5955,0.59525,0.59543,66800000.0
2006-06-29 16:26:00,0.5953,0.59534,0.59528,0.59532,110000000.0
2006-06-29 16:27:00,0.59525,0.59531,0.59517,0.59517,113599999.0
2006-06-29 16:28:00,0.59502,0.59536,0.59502,0.59513,101500000.0
2006-06-29 16:29:00,0.59506,0.59506,0.59495,0.59505,65200000.0
2006-06-29 16:30:00,0.59498,0.59522,0.59498,0.5951,51600000.0
2006-06-29 16:31:00,0.59519,0.59522,0.59517,0.59517,42100000.0
2006-06-29 16:32:00,0.59515,0.59515,0.59507,0.59507,91300001.0
2006-06-29 16:33:00,0.59513,0.59518,0.59503,0.59515,169400001.0
2006-06-29 16:34:00,0.5951,0.59519,0.5951,0.59515,105599999.0
2006-06-29 16:35:00,0.59516,0.59518,0.59501,0.59504,78900000.0
2006-06-29 16:36:00,0.59492,0.59506,0.59487,0.59506,94700001.0
2006-06-29 16:37:00,0.59499,0.5952,0.59499,0.59506,30200000.0
2006-06-29 16:38:00,0.59514,0.59522,0.59512,0.59512,107499999.0
2006-06-29 16:39:00,0.59514,0.59525,0.59514,0.59525,87500001.0
2006-06-29 16:40:00,0.59528,0.59529,0.59523,0.59523,96000000.0
2006-06-29 16:41:00,0.59531,0.59538,0.59531,0.59537,29400000.0
2006-06-29 16:42:00,0.59535,0.59535,0.59535,0.59535,37100000.0
2006-06-29 16:43:00,0.59535,0.59548,0.59535,0.59545,62500000.0
2006-06-29 16:44:00,0.59548,0.59583,0.59542,0.59583,92199999.0
2006-06-29 16:45:00,0.59597,0.59597,0.59538,0.59538,108800001.0
2006-06-29 16:46:00,0.59551,0.59567,0.59551,0.59567,81099999.0
2006-06-29 16:47:00,0.59582,0.5959,0.59561,0.59576,77100000.0
2006-06-29 16:48:00,0.59582,0.59585,0.59559,0.59581,74100000.0
2006-06-29 16:49:00,0.59578,0.59578,0.59577,0.59577,28400000.0
2006-06-29 16:50:00,0.5958,0.5958,0.59559,0.59561,140100002.0
2006-06-29 16:51:00,0.59572,0.59572,0.59533,0.59533,94300001.0
2006-06-29 16:52:00,0.59552,0.59563,0.59551,0.59551,89299999.0
2006-06-29 16:53:00,0.59552,0.59567,0.59552,0.59567,37400000.0
2006-06-29 16:54:00,0.59568,0.59585,0.59568,0.59585,120600001.0
2006-06-29 16:55:00,0.59584,0.59595,0.59579,0.59592,100399999.0
2006-06-29 16:56:00,0.59593,0.59599,0.59585,0.59599,48500000.0
2006-06-29 16:57:00,0.59603,0.5961,0.59588,0.5961,88899999.0
2006-06-29 16:58:00,0.59614,0.59621,0.59612,0.59612,101499997.0
2006-06-29 16:59:00,0.59604,0.59609,0.59592,0.596,115000001.0
2006-06-29 17:00:00,0.59596,0.59603,0.59593,0.59594,142800000.0
2006-06-29 17:01:00,0.59596,0.59596,0.59571,0.59571,113999999.0
2006-06-29 17:02:00,0.5957,0.5957,0.59563,0.59568,20400000.0
2006-06-29 17:03:00,0.59567,0.59572,0.59538,0.59572,90800001.0
2006-06-29 17:04:00,0.59571,0.59583,0.59569,0.59583,74999999.0
2006-06-29 17:05:00,0.59578,0.59578,0.59574,0.59574,19200000.0
2006-06-29 17:06:00,0.59566,0.59579,0.59549,0.59562,82700000.0
2006-06-29 17:07:00,0.59567,0.5957,0.59559,0.59563,54199999.0
2006-06-29 17:08:00,0.59565,0.5957,0.5955,0.5956,34600000.0
2006-06-29 17:09:00,0.59568,0.59571,0.59559,0.59571,93999999.0
2006-06-29 17:10:00,0.59569,0.59576,0.59564,0.59564,68399998.0
2006-06-29 17:11:00,0.59546,0.59584,0.59546,0.59565,66199999.0
2006-06-29 17:12:00,0.59568,0.59575,0.59565,0.59567,75199999.0
2006-06-29 17:13:00,0.59573,0.59581,0.59573,0.59576,106500000.0
2006-06-29 17:14:00,0.59569,0.59589,0.59569,0.59584,81100000.0
2006-06-29 17:15:00,0.59588,0.59588,0.59577,0.59577,29000000.0
2006-06-29 17:16:00,0.59581,0.59612,0.59581,0.59607,83700001.0
2006-06-29 17:17:00,0.59604,0.59611,0.59583,0.59583,60100000.0
2006-06-29 17:18:00,0.59585,0.59585,0.5958,0.59585,132000002.0
2006-06-29 17:19:00,0.59583,0.59583,0.59568,0.59568,81299999.0
2006-06-29 17:20:00,0.59583,0.59583,0.59564,0.5957,87900000.0
2006-06-29 17:21:00,0.59569,0.59582,0.59569,0.59582,45499999.0
2006-06-29 17:22:00,0.59575,0.59596,0.59573,0.59596,61399999.0
2006-06-29 17:23:00,0.59595,0.59595,0.59583,0.59595,45500000.0
2006-06-29 17:24:00,0.59595,0.59595,0.59585,0.59595,87700002.0
2006-06-29 17:25:00,0.59592,0.59602,0.59592,0.596,95300000.0
2006-06-29 17:26:00,0.59593,0.59595,0.59585,0.59585,86900000.0
2006-06-29 17:27:00,0.59593,0.59599,0.59582,0.59596,79800000.0
2006-06-29 17:28:00,0.59587,0.59602,0.59587,0.59592,102100000.0
2006-06-29 17:29:00,0.59598,0.59606,0.59591,0.59598,115999999.0
2006-06-29 17:30:00,0.59595,0.596,0.5959,0.5959,76199999.0
2006-06-29 17:31:00,0.5959,0.59601,0.59586,0.59601,67400000.0
2006-06-29 17:32:00,0.59602,0.5961,0.59597,0.59597,84899999.0
2006-06-29 17:33:00,0.59601,0.59601,0.59591,0.59591,25500000.0
2006-06-29 17:34:00,0.59593,0.596,0.5959,0.5959,76600002.0
2006-06-29 17:35:00,0.59589,0.59593,0.59586,0.59586,78800003.0
2006-06-29 17:36:00,0.59582,0.5959,0.5958,0.59585,58200000.0
2006-06-29 17:37:00,0.59585,0.59588,0.59585,0.59588,40100000.0
2006-06-29 17:38:00,0.59588,0.59588,0.59586,0.59587,32500000.0
2006-06-29 17:39:00,0.5959,0.596,0.5959,0.596,64700002.0
2006-06-29 17:40:00,0.59585,0.59595,0.59585,0.59585,69800001.0
2006-06-29 17:41:00,0.59595,0.59606,0.59581,0.59585,88000000.0
2006-06-29 17:42:00,0.59586,0.59586,0.59569,0.59573,94199999.0
2006-06-29 17:43:00,0.59562,0.59562,0.59525,0.59532,51800000.0
2006-06-29 17:44:00,0.59537,0.59543,0.59535,0.59543,102900000.0
2006-06-29 17:45:00,0.5955,0.59557,0.5954,0.59553,106700002.0
2006-06-29 17:46:00,0.59555,0.59555,0.59555,0.59555,42200000.0
2006-06-29 17:47:00,0.59526,0.59574,0.59526,0.59574,31400000.0
2006-06-29 17:48:00,0.59588,0.59588,0.59565,0.59568,92200001.0
2006-06-29 17:49:00,0.5955,0.5955,0.59549,0.59549,34300000.0
2006-06-29 17:50:00,0.59542,0.59567,0.59542,0.59559,70100000.0
2006-06-29 17:51:00,0.59538,0.59538,0.5949,0.5949,107300000.0
2006-06-29 17:52:00,0.59489,0.595,0.59488,0.59491,66200000.0
2006-06-29 17:53:00,0.59502,0.59513,0.595,0.59513,132300000.0
2006-06-29 17:54:00,0.59513,0.59516,0.59506,0.59506,79000000.0
2006-06-29 17:55:00,0.59498,0.59512,0.59494,0.5951,113200003.0
2006-06-29 17:56:00,0.59501,0.59517,0.59501,0.5951,96299999.0
2006-06-29 17:57:00,0.59514,0.59521,0.59514,0.59515,35600000.0
2006-06-29 17:58:00,0.59527,0.59532,0.59527,0.59531,113800000.0
2006-06-29 17:59:00,0.59532,0.59539,0.59517,0.59535,122300000.0
2006-06-29 18:00:00,0.59539,0.59559,0.59518,0.59532,153600000.0
2006-06-29 18:01:00,0.59525,0.5953,0.5952,0.59525,82899998.0
2006-06-29 18:02:00,0.5953,0.5953,0.5952,0.59525,67400000.0
2006-06-29 18:03:00,0.59522,0.59527,0.59511,0.59515,265000002.0
2006-06-29 18:04:00,0.59513,0.59522,0.59511,0.59517,158600000.0
2006-06-29 18:05:00,0.59525,0.59537,0.59509,0.59512,354299999.0
2006-06-29 18:06:00,0.59516,0.59516,0.59499,0.59508,155899999.0
2006-06-29 18:07:00,0.59506,0.59525,0.59504,0.59513,272899998.0
2006-06-29 18:08:00,0.59512,0.59531,0.59512,0.59519,101100000.0
2006-06-29 18:09:00,0.59525,0.59525,0.59505,0.59525,244000001.0
2006-06-29 18:10:00,0.59519,0.59519,0.59498,0.59503,169800000.0
2006-06-29 18:11:00,0.59502,0.59515,0.59502,0.59504,75600002.0
2006-06-29 18:12:00,0.59518,0.59518,0.59506,0.5951,80200000.0
2006-06-29 18:13:00,0.59515,0.59515,0.59505,0.59505,25600001.0
2006-06-29 18:14:00,0.5951,0.59522,0.5951,0.59522,73199999.0
2006-06-29 18:15:00,0.5952,0.59531,0.59515,0.59525,153899996.0
2006-06-29 18:16:00,0.59525,0.59525,0.59515,0.59525,300299998.0
2006-06-29 18:17:00,0.59515,0.59525,0.59515,0.5952,143200000.0
2006-06-29 18:18:00,0.59515,0.59535,0.59515,0.59523,320100000.0
2006-06-29 18:19:00,0.59522,0.59547,0.59521,0.59523,224500002.0
2006-06-29 18:20:00,0.59526,0.59536,0.59523,0.59531,95499999.0
2006-06-29 18:21:00,0.59528,0.59541,0.59528,0.59541,163200000.0
2006-06-29 18:22:00,0.59537,0.59537,0.59526,0.59526,121499999.0
2006-06-29 18:23:00,0.59518,0.59533,0.59516,0.59533,328300003.0
2006-06-29 18:24:00,0.59536,0.59553,0.5953,0.59543,246599999.0
2006-06-29 18:25:00,0.59544,0.59556,0.5954,0.59548,175199998.0
2006-06-29 18:26:00,0.59547,0.59575,0.59547,0.59572,137300000.0
2006-06-29 18:27:00,0.5957,0.59581,0.59563,0.59567,258999999.0
2006-06-29 18:28:00,0.59562,0.59579,0.59554,0.59569,215100002.0
2006-06-29 18:29:00,0.59572,0.59583,0.5957,0.59583,279100002.0
2006-06-29 18:30:00,0.59583,0.59585,0.59575,0.59585,76100001.0
2006-06-29 18:31:00,0.5958,0.59585,0.59575,0.5958,230300000.0
2006-06-29 18:32:00,0.5958,0.59585,0.5958,0.5958,43800000.0
2006-06-29 18:33:00,0.5959,0.59598,0.5958,0.5958,145400000.0
2006-06-29 18:34:00,0.59588,0.59591,0.59576,0.59589,103500000.0
2006-06-29 18:35:00,0.59597,0.59604,0.59595,0.59595,98399999.0
2006-06-29 18:36:00,0.59604,0.59614,0.59598,0.59598,171300000.0
2006-06-29 18:37:00,0.59593,0.59603,0.59583,0.59603,134299999.0
2006-06-29 18:38:00,0.59601,0.5962,0.59598,0.5962,176399997.0
2006-06-29 18:39:00,0.59615,0.59618,0.596,0.59601,292099999.0
2006-06-29 18:40:00,0.59595,0.59595,0.59579,0.59593,59500000.0
2006-06-29 18:41:00,0.59585,0.59617,0.59585,0.59589,253900001.0
2006-06-29 18:42:00,0.59595,0.596,0.5959,0.596,130299999.0
2006-06-29 18:43:00,0.59595,0.59614,0.5958,0.59604,596700000.0
2006-06-29 18:44:00,0.59607,0.59619,0.59598,0.59601,302699997.0
2006-06-29 18:45:00,0.59611,0.59637,0.59611,0.5962,417000000.0
2006-06-29 18:46:00,0.59625,0.59652,0.59616,0.59652,132799999.0
2006-06-29 18:47:00,0.59654,0.59655,0.5963,0.59649,101099999.0
2006-06-29 18:48:00,0.59652,0.59661,0.59607,0.59607,149000001.0
2006-06-29 18:49:00,0.59606,0.59648,0.59606,0.59637,133300002.0
2006-06-29 18:50:00,0.5964,0.5964,0.5963,0.59638,124300002.0
2006-06-29 18:51:00,0.5963,0.5964,0.5963,0.59638,111600002.0
2006-06-29 18:52:00,0.5964,0.5964,0.59635,0.59635,80099999.0
2006-06-29 18:53:00,0.59635,0.5964,0.5963,0.5964,116400001.0
2006-06-29 18:54:00,0.5964,0.5964,0.59635,0.59635,36699999.0
2006-06-29 18:55:00,0.59635,0.59635,0.59594,0.59609,86100000.0
2006-06-29 18:56:00,0.59613,0.59615,0.5961,0.5961,122700002.0
2006-06-29 18:57:00,0.59616,0.59624,0.59611,0.59621,64199999.0
2006-06-29 18:58:00,0.59625,0.5963,0.59625,0.5963,107900000.0
2006-06-29 18:59:00,0.5962,0.5963,0.5962,0.5963,219999998.0
2006-06-29 19:00:00,0.59631,0.59634,0.59626,0.59634,118300002.0
2006-06-29 19:01:00,0.5964,0.5964,0.5963,0.5963,40700000.0
2006-06-29 19:02:00,0.59635,0.59635,0.59625,0.59635,66499999.0
2006-06-29 19:03:00,0.59632,0.59646,0.59632,0.59637,213199999.0
2006-06-29 19:04:00,0.59635,0.59651,0.59624,0.59624,154000001.0
2006-06-29 19:05:00,0.59625,0.5964,0.59625,0.5964,96799999.0
2006-06-29 19:06:00,0.59644,0.59656,0.59642,0.59653,221300000.0
2006-06-29 19:07:00,0.5966,0.59665,0.5964,0.5965,278899998.0
2006-06-29 19:08:00,0.5966,0.5966,0.5965,0.5966,112899999.0
2006-06-29 19:09:00,0.59665,0.59665,0.5965,0.59658,58900000.0
2006-06-29 19:10:00,0.59657,0.5966,0.59655,0.59655,43800000.0
2006-06-29 19:11:00,0.5965,0.5966,0.5965,0.59655,105900001.0
2006-06-29 19:12:00,0.5965,0.5966,0.5965,0.59655,41500000.0
2006-06-29 19:13:00,0.5965,0.5966,0.59645,0.59655,67000000.0
2006-06-29 19:14:00,0.59658,0.59658,0.59646,0.59646,84500000.0
2006-06-29 19:15:00,0.59643,0.59645,0.59637,0.59637,96800000.0
2006-06-29 19:16:00,0.5963,0.5964,0.5963,0.5964,53500000.0
2006-06-29 19:17:00,0.59635,0.5964,0.5962,0.59632,84500000.0
2006-06-29 19:18:00,0.5964,0.5964,0.59633,0.5964,77999998.0
2006-06-29 19:19:00,0.59624,0.5963,0.59616,0.59628,76800000.0
2006-06-29 19:20:00,0.59627,0.59646,0.59625,0.59625,120500000.0
2006-06-29 19:21:00,0.59632,0.59641,0.59627,0.59639,140500001.0
2006-06-29 19:22:00,0.5964,0.59645,0.5964,0.59645,108699998.0
2006-06-29 19:23:00,0.59635,0.59645,0.59635,0.5964,70199999.0
2006-06-29 19:24:00,0.59645,0.59648,0.5964,0.5964,123900001.0
2006-06-29 19:25:00,0.59648,0.59659,0.59648,0.59649,70999999.0
2006-06-29 19:26:00,0.5965,0.59651,0.59645,0.59647,76200000.0
2006-06-29 19:27:00,0.59642,0.5965,0.59635,0.59635,185599999.0
2006-06-29 19:28:00,0.59655,0.59655,0.59635,0.59635,141399999.0
2006-06-29 19:29:00,0.59638,0.59646,0.59635,0.5964,80200001.0
2006-06-29 19:30:00,0.59647,0.59653,0.59645,0.59653,59600000.0
2006-06-29 19:31:00,0.59658,0.59658,0.5964,0.59655,67899999.0
2006-06-29 19:32:00,0.59658,0.59673,0.59651,0.59659,162200000.0
2006-06-29 19:33:00,0.59655,0.59666,0.59652,0.59658,60499999.0
2006-06-29 19:34:00,0.59658,0.59662,0.59645,0.59657,106399999.0
2006-06-29 19:35:00,0.59655,0.5966,0.59645,0.59655,239100002.0
2006-06-29 19:36:00,0.59653,0.59658,0.59645,0.5965,193000000.0
2006-06-29 19:37:00,0.59646,0.59647,0.59638,0.59638,124400002.0
2006-06-29 19:38:00,0.59647,0.59647,0.59635,0.59635,52600001.0
2006-06-29 19:39:00,0.59634,0.59634,0.5962,0.59624,272600003.0
2006-06-29 19:40:00,0.59633,0.59633,0.59625,0.59625,86099997.0
2006-06-29 19:41:00,0.5963,0.5964,0.5963,0.5963,54299999.0
2006-06-29 19:42:00,0.59629,0.59635,0.59629,0.5963,89900000.0
2006-06-29 19:43:00,0.59635,0.5964,0.5963,0.59632,82000001.0
2006-06-29 19:44:00,0.59642,0.59645,0.59625,0.59637,143799999.0
2006-06-29 19:45:00,0.59646,0.59659,0.59645,0.59645,54300000.0
2006-06-29 19:46:00,0.59648,0.59655,0.5964,0.5965,90700000.0
2006-06-29 19:47:00,0.5965,0.5965,0.59645,0.59645,45800000.0
2006-06-29 19:48:00,0.59641,0.59653,0.59619,0.59619,106400000.0
2006-06-29 19:49:00,0.59624,0.59641,0.59609,0.59609,68100000.0
2006-06-29 19:50:00,0.59624,0.59624,0.59604,0.59607,117300000.0
2006-06-29 19:51:00,0.59607,0.59608,0.59582,0.59587,192500001.0
2006-06-29 19:52:00,0.59582,0.59584,0.5957,0.59576,139600000.0
2006-06-29 19:53:00,0.59573,0.59573,0.59557,0.59562,125200000.0
2006-06-29 19:54:00,0.59565,0.59575,0.59565,0.5957,185100001.0
2006-06-29 19:55:00,0.5956,0.5957,0.5956,0.5957,275499995.0
2006-06-29 19:56:00,0.59572,0.59598,0.59572,0.59594,265600000.0
2006-06-29 19:57:00,0.596,0.596,0.59578,0.59594,161799999.0
2006-06-29 19:58:00,0.59605,0.59605,0.59595,0.596,175799997.0
2006-06-29 19:59:00,0.596,0.59605,0.59595,0.59595,69600000.0
2006-06-29 20:00:00,0.59597,0.59607,0.59595,0.596,291399999.0
2006-06-29 20:01:00,0.596,0.59605,0.59592,0.59603,122499999.0
2006-06-29 20:02:00,0.59592,0.59592,0.59559,0.59559,104999997.0
2006-06-29 20:03:00,0.59571,0.59587,0.59564,0.59587,91699999.0
2006-06-29 20:04:00,0.59596,0.59612,0.59596,0.59607,111100000.0
2006-06-29 20:05:00,0.5961,0.59615,0.59601,0.59615,165700001.0
2006-06-29 20:06:00,0.59614,0.59614,0.59595,0.59605,326999998.0
2006-06-29 20:07:00,0.59604,0.59606,0.59591,0.59598,100499999.0
2006-06-29 20:08:00,0.596,0.5962,0.596,0.5962,92100001.0
2006-06-29 20:09:00,0.59625,0.59625,0.5959,0.59614,136400000.0
2006-06-29 20:10:00,0.59616,0.59627,0.59613,0.59627,148900001.0
2006-06-29 20:11:00,0.59633,0.59667,0.59633,0.59667,62100000.0
2006-06-29 20:12:00,0.59679,0.59679,0.59626,0.59642,91800000.0
2006-06-29 20:13:00,0.59647,0.59647,0.59597,0.59621,120700001.0
2006-06-29 20:14:00,0.59625,0.59625,0.59607,0.59614,108899999.0
2006-06-29 20:15:00,0.596,0.59605,0.596,0.59605,62200000.0
2006-06-29 20:16:00,0.59605,0.59615,0.59595,0.59595,464799995.0
2006-06-29 20:17:00,0.59613,0.59869,0.59613,0.5985,223400003.0
2006-06-29 20:18:00,0.59862,0.59862,0.59789,0.5979,136500000.0
2006-06-29 20:19:00,0.5982,0.59823,0.59725,0.59751,116199999.0
2006-06-29 20:20:00,0.59772,0.59781,0.59754,0.5976,131900000.0
2006-06-29 20:21:00,0.59757,0.59819,0.59751,0.59819,67900000.0
2006-06-29 20:22:00,0.59819,0.59819,0.59761,0.59793,123500000.0
2006-06-29 20:23:00,0.5981,0.59847,0.5981,0.59842,83900001.0
2006-06-29 20:24:00,0.59827,0.59827,0.59784,0.59784,114099999.0
2006-06-29 20:25:00,0.59781,0.59794,0.59774,0.59774,117100001.0
2006-06-29 20:26:00,0.59773,0.59776,0.59741,0.59741,67000000.0
2006-06-29 20:27:00,0.59746,0.59758,0.59636,0.5971,143500002.0
2006-06-29 20:28:00,0.59758,0.59793,0.59758,0.59784,70899999.0
2006-06-29 20:29:00,0.59785,0.59862,0.59785,0.59862,265700000.0
2006-06-29 20:30:00,0.59776,0.59894,0.59776,0.59894,305700002.0
2006-06-29 20:31:00,0.59892,0.59892,0.59778,0.59882,180999997.0
2006-06-29 20:32:00,0.59854,0.59949,0.59832,0.59945,104400000.0
2006-06-29 20:33:00,0.59937,0.59967,0.59937,0.59962,202199998.0
2006-06-29 20:34:00,0.5997,0.5997,0.59944,0.59957,138699999.0
2006-06-29 20:35:00,0.59974,0.59996,0.59968,0.59996,129300001.0
2006-06-29 20:36:00,0.59999,0.60058,0.59999,0.60017,196300000.0
2006-06-29 20:37:00,0.60025,0.60051,0.60024,0.60039,203599999.0
2006-06-29 20:38:00,0.60036,0.60036,0.60007,0.6001,219500003.0
2006-06-29 20:39:00,0.60006,0.60008,0.59991,0.59993,112200000.0
2006-06-29 20:40:00,0.60002,0.60012,0.6,0.6,169399998.0
2006-06-29 20:41:00,0.59994,0.60002,0.59988,0.59989,101300000.0
2006-06-29 20:42:00,0.59988,0.60011,0.59988,0.60002,32499999.0
2006-06-29 20:43:00,0.60004,0.6003,0.60004,0.60028,150399998.0
2006-06-29 20:44:00,0.6004,0.6006,0.6004,0.6006,42299999.0
2006-06-29 20:45:00,0.60068,0.6007,0.60057,0.60063,74800001.0
2006-06-29 20:46:00,0.60076,0.60076,0.60034,0.6004,107100001.0
2006-06-29 20:47:00,0.60037,0.60057,0.6003,0.6003,110999999.0
2006-06-29 20:48:00,0.60027,0.60083,0.60027,0.60083,65500000.0
2006-06-29 20:49:00,0.601,0.60125,0.601,0.60125,78300000.0
2006-06-29 20:50:00,0.60128,0.60134,0.60112,0.60117,174400003.0
2006-06-29 20:51:00,0.60111,0.60115,0.60104,0.60115,81600001.0
2006-06-29 20:52:00,0.60118,0.60129,0.60105,0.60105,76500000.0
2006-06-29 20:53:00,0.60107,0.60111,0.60044,0.60044,269600000.0
2006-06-29 20:54:00,0.60046,0.60104,0.60046,0.60104,170799998.0
2006-06-29 20:55:00,0.60099,0.60113,0.60099,0.60111,62800000.0
2006-06-29 20:56:00,0.60125,0.60148,0.60119,0.60128,116399998.0
2006-06-29 20:57:00,0.60122,0.60135,0.6011,0.60127,106900000.0
2006-06-29 20:58:00,0.6013,0.6014,0.60125,0.60125,265500000.0
2006-06-29 20:59:00,0.6013,0.6014,0.60125,0.6013,251499996.0
2006-06-29 21:00:00,0.6013,0.60133,0.60125,0.6013,269499999.0
2006-06-29 21:01:00,0.6012,0.60132,0.6012,0.60132,156100001.0
2006-06-29 21:02:00,0.6013,0.60135,0.60128,0.6013,99099999.0
2006-06-29 21:03:00,0.60135,0.6014,0.60125,0.6014,124200001.0
2006-06-29 21:04:00,0.6013,0.60135,0.60125,0.60125,70900001.0
2006-06-29 21:05:00,0.60135,0.6014,0.60125,0.6013,136999999.0
2006-06-29 21:06:00,0.60125,0.6014,0.60125,0.6013,158000002.0
2006-06-29 21:07:00,0.60135,0.60135,0.6013,0.6013,43700000.0
2006-06-29 21:08:00,0.6013,0.60135,0.6012,0.6013,192499998.0
2006-06-29 21:09:00,0.6013,0.6014,0.60125,0.60135,187600004.0
2006-06-29 21:10:00,0.6013,0.60135,0.6013,0.60135,91000000.0
2006-06-29 21:11:00,0.6013,0.6013,0.6013,0.6013,9500000.0
2006-06-29 21:12:00,0.60125,0.60137,0.60125,0.60135,100999999.0
2006-06-29 21:13:00,0.60128,0.60133,0.60125,0.6013,85600002.0
2006-06-29 21:14:00,0.60135,0.60135,0.6013,0.6013,68900000.0
2006-06-29 21:15:00,0.6013,0.6014,0.60125,0.6013,201900001.0
2006-06-29 21:16:00,0.60135,0.60135,0.60118,0.60125,87600000.0
2006-06-29 21:17:00,0.60125,0.60135,0.60115,0.60135,159500000.0
2006-06-29 21:18:00,0.60135,0.60135,0.60125,0.60132,164599998.0
2006-06-29 21:19:00,0.60135,0.60135,0.60125,0.6013,127600000.0
2006-06-29 21:20:00,0.60135,0.6014,0.6012,0.60125,242400002.0
2006-06-29 21:21:00,0.60135,0.60135,0.60125,0.60135,74400000.0
2006-06-29 21:22:00,0.60135,0.60135,0.60125,0.6013,106299998.0
2006-06-29 21:23:00,0.60125,0.60135,0.60125,0.60135,159200000.0
2006-06-29 21:24:00,0.60135,0.60135,0.60125,0.6013,95599999.0
2006-06-29 21:25:00,0.6013,0.60135,0.6013,0.60135,104100000.0
2006-06-29 21:26:00,0.60128,0.60135,0.60125,0.60135,145799999.0
2006-06-29 21:27:00,0.6013,0.60135,0.60125,0.60135,87500001.0
2006-06-29 21:28:00,0.60135,0.60135,0.6013,0.60135,57400000.0
2006-06-29 21:29:00,0.6013,0.60135,0.60115,0.60125,125399999.0
2006-06-29 21:30:00,0.60132,0.6014,0.60125,0.60135,172700000.0
2006-06-29 21:31:00,0.60135,0.60135,0.6013,0.6013,24000000.0
2006-06-29 21:32:00,0.6013,0.60135,0.60125,0.60135,68600000.0
2006-06-29 21:33:00,0.60135,0.60135,0.6013,0.60135,79699998.0
2006-06-29 21:34:00,0.60135,0.60135,0.60122,0.6013,75200000.0
2006-06-29 21:35:00,0.6013,0.60135,0.60128,0.6013,228599998.0
2006-06-29 21:36:00,0.6013,0.6014,0.60123,0.60135,207500000.0
2006-06-29 21:37:00,0.60132,0.6014,0.6013,0.60135,157000002.0
2006-06-29 21:38:00,0.60135,0.6014,0.6013,0.60132,77600000.0
2006-06-29 21:39:00,0.6013,0.60135,0.6012,0.60132,86299999.0
2006-06-29 21:40:00,0.60135,0.6014,0.6012,0.60138,183300001.0
2006-06-29 21:41:00,0.6013,0.60135,0.60125,0.60135,140100000.0
2006-06-29 21:42:00,0.60132,0.60135,0.6013,0.60135,112700002.0
2006-06-29 21:43:00,0.6013,0.6014,0.60125,0.60125,51400000.0
2006-06-29 21:44:00,0.60135,0.60135,0.60115,0.60115,28100000.0
2006-06-29 21:45:00,0.6013,0.60135,0.60123,0.6013,69600000.0
2006-06-29 21:46:00,0.60128,0.60135,0.60127,0.60127,79800000.0
2006-06-29 21:47:00,0.6013,0.60135,0.6013,0.60135,77900000.0
2006-06-29 21:48:00,0.60135,0.60135,0.60135,0.60135,62100000.0
2006-06-29 21:49:00,0.6013,0.60135,0.6012,0.60128,81900000.0
2006-06-29 21:50:00,0.60135,0.6014,0.60125,0.60132,95000000.0
2006-06-29 21:51:00,0.6013,0.60135,0.60128,0.60135,104299999.0
2006-06-29 21:52:00,0.6013,0.60145,0.60127,0.60135,104700000.0
2006-06-29 21:53:00,0.60125,0.60135,0.60125,0.60135,30200000.0
2006-06-29 21:54:00,0.60135,0.60135,0.60125,0.6013,108700000.0
2006-06-29 21:55:00,0.6013,0.60135,0.60128,0.6013,64900000.0
2006-06-29 21:56:00,0.60135,0.60135,0.60125,0.60125,59000000.0
2006-06-29 21:57:00,0.6013,0.60135,0.6012,0.60132,178200000.0
2006-06-29 21:58:00,0.6013,0.60135,0.6013,0.60135,64500000.0
2006-06-29 21:59:00,0.6013,0.6014,0.6013,0.6013,113100001.0
2006-06-29 22:00:00,0.6013,0.60135,0.60125,0.60135,81899999.0
2006-06-29 22:01:00,0.60132,0.60135,0.60125,0.6013,110300000.0
2006-06-29 22:02:00,0.60135,0.60135,0.6013,0.6013,108300000.0
2006-06-29 22:03:00,0.60135,0.60135,0.60132,0.60133,56600000.0
2006-06-29 22:04:00,0.6013,0.60135,0.60125,0.6013,64200001.0
2006-06-29 22:05:00,0.60125,0.6014,0.60125,0.60128,132899999.0
2006-06-29 22:06:00,0.60115,0.60145,0.60115,0.6013,149300001.0
2006-06-29 22:07:00,0.6013,0.60135,0.60125,0.60125,93600000.0
2006-06-29 22:08:00,0.6013,0.60145,0.60125,0.60145,120700001.0
2006-06-29 22:09:00,0.60135,0.60135,0.60125,0.60132,92799999.0
2006-06-29 22:10:00,0.6013,0.60135,0.60125,0.6013,78200000.0
2006-06-29 22:11:00,0.60122,0.60135,0.60122,0.60135,106800000.0
2006-06-29 22:12:00,0.6013,0.60135,0.60123,0.60128,118900000.0
2006-06-29 22:13:00,0.6014,0.6014,0.60125,0.6013,83999998.0
2006-06-29 22:14:00,0.60135,0.60135,0.6012,0.60132,61600000.0
2006-06-29 22:15:00,0.60132,0.60135,0.60125,0.6013,127899999.0
2006-06-29 22:16:00,0.60128,0.60137,0.60128,0.6013,38000000.0
2006-06-29 22:17:00,0.60135,0.60135,0.60125,0.60135,53600000.0
2006-06-29 22:18:00,0.60135,0.60135,0.6012,0.6012,87300002.0
2006-06-29 22:19:00,0.6013,0.6014,0.6012,0.6013,80299999.0
2006-06-29 22:20:00,0.60135,0.60135,0.6013,0.6013,115800000.0
2006-06-29 22:21:00,0.60135,0.60135,0.60125,0.6013,150700002.0
2006-06-29 22:22:00,0.60138,0.60138,0.60125,0.60125,65200000.0
2006-06-29 22:23:00,0.60125,0.6014,0.60125,0.60135,121900000.0
2006-06-29 22:24:00,0.60125,0.60135,0.60123,0.60135,145200001.0
2006-06-29 22:25:00,0.60125,0.60135,0.60125,0.6013,92400000.0
2006-06-29 22:26:00,0.6013,0.60135,0.60128,0.60135,101100001.0
2006-06-29 22:27:00,0.60125,0.6014,0.60125,0.6014,84399999.0
2006-06-29 22:28:00,0.6012,0.60132,0.6012,0.60132,44600000.0
2006-06-29 22:29:00,0.6013,0.60135,0.6013,0.6013,35600000.0
2006-06-29 22:30:00,0.60135,0.6014,0.6013,0.60135,145900001.0
2006-06-29 22:31:00,0.60135,0.60135,0.60122,0.60122,103300000.0
2006-06-29 22:32:00,0.60135,0.60135,0.60135,0.60135,11900000.0
2006-06-29 22:33:00,0.6013,0.60135,0.6013,0.60135,60100000.0
2006-06-29 22:34:00,0.6013,0.60135,0.60105,0.60132,128300001.0
2006-06-29 22:35:00,0.60137,0.60137,0.60128,0.60128,131500000.0
2006-06-29 22:36:00,0.6013,0.60135,0.60125,0.6013,169000001.0
2006-06-29 22:37:00,0.6013,0.6013,0.60125,0.6013,71900000.0
2006-06-29 22:38:00,0.6012,0.6013,0.60105,0.6013,86800000.0
2006-06-29 22:39:00,0.6013,0.60135,0.6013,0.60135,23199999.0
2006-06-29 22:40:00,0.6013,0.60135,0.6012,0.60125,73999999.0
2006-06-29 22:41:00,0.6013,0.6013,0.60128,0.6013,69800001.0
2006-06-29 22:42:00,0.6013,0.60138,0.60125,0.60138,109700000.0
2006-06-29 22:43:00,0.6013,0.6014,0.60115,0.6013,145099999.0
2006-06-29 22:44:00,0.60135,0.60137,0.60122,0.60122,123100000.0
2006-06-29 22:45:00,0.6013,0.6014,0.60125,0.6013,111600000.0
2006-06-29 22:46:00,0.60132,0.60135,0.6011,0.60125,198699999.0
2006-06-29 22:47:00,0.60125,0.60135,0.60125,0.60133,60100000.0
2006-06-29 22:48:00,0.60128,0.6014,0.60115,0.6013,95000000.0
2006-06-29 22:49:00,0.6013,0.6013,0.6013,0.6013,35800000.0
2006-06-29 22:50:00,0.60135,0.60135,0.60105,0.6013,166400001.0
2006-06-29 22:51:00,0.6013,0.60135,0.60122,0.60125,152000000.0
2006-06-29 22:52:00,0.60132,0.60132,0.60125,0.6013,93400001.0
2006-06-29 22:53:00,0.60135,0.60135,0.60125,0.60135,75400000.0
2006-06-29 22:54:00,0.60133,0.60135,0.60125,0.60125,91500000.0
2006-06-29 22:55:00,0.60125,0.6014,0.60125,0.60125,87500000.0
2006-06-29 22:56:00,0.60135,0.60137,0.60125,0.6013,120900000.0
2006-06-29 22:57:00,0.6013,0.60145,0.60128,0.60133,85500000.0
2006-06-29 22:58:00,0.6013,0.6014,0.60125,0.6013,100799999.0
2006-06-29 22:59:00,0.60115,0.60135,0.6011,0.6011,235600003.0
2006-06-29 23:00:00,0.60115,0.60135,0.60115,0.6013,140400003.0
2006-06-29 23:01:00,0.60342,0.60365,0.60316,0.60365,137199998.0
2006-06-29 23:02:00,0.60323,0.60347,0.60313,0.60332,95700001.0
2006-06-29 23:03:00,0.60329,0.60347,0.60305,0.60347,85700000.0
2006-06-29 23:04:00,0.60333,0.60337,0.60282,0.60299,84900000.0
2006-06-29 23:05:00,0.6032,0.60333,0.60283,0.60301,159099998.0
2006-06-29 23:06:00,0.60314,0.60325,0.60284,0.60302,92900000.0
2006-06-29 23:07:00,0.603,0.603,0.60283,0.60288,92800001.0
2006-06-29 23:08:00,0.60304,0.60304,0.60282,0.60285,102100002.0
2006-06-29 23:09:00,0.60303,0.60313,0.60294,0.60297,118999999.0
2006-06-29 23:10:00,0.60289,0.60303,0.60276,0.60298,120700001.0
2006-06-29 23:11:00,0.60273,0.60283,0.6026,0.60266,69999999.0
2006-06-29 23:12:00,0.60254,0.6027,0.60237,0.60257,95100000.0
2006-06-29 23:13:00,0.60262,0.60262,0.60226,0.60244,73900001.0
2006-06-29 23:14:00,0.60233,0.60267,0.60225,0.60227,95400001.0
2006-06-29 23:15:00,0.60225,0.60259,0.60218,0.60259,159699999.0
2006-06-29 23:16:00,0.60261,0.60261,0.60242,0.60246,91600000.0
2006-06-29 23:17:00,0.60259,0.60274,0.60235,0.60256,110200000.0
2006-06-29 23:18:00,0.60255,0.60255,0.60212,0.60241,107599998.0
2006-06-29 23:19:00,0.60258,0.60271,0.60226,0.60233,101200000.0
2006-06-29 23:20:00,0.6024,0.60262,0.6023,0.60256,131700000.0
2006-06-29 23:21:00,0.60247,0.60265,0.60239,0.6026,120400000.0
2006-06-29 23:22:00,0.60242,0.60269,0.60242,0.60262,108299999.0
2006-06-29 23:23:00,0.60237,0.60249,0.60212,0.60225,110599998.0
2006-06-29 23:24:00,0.60198,0.60251,0.60186,0.60227,118000000.0
2006-06-29 23:25:00,0.6022,0.6023,0.60193,0.60213,87599998.0
2006-06-29 23:26:00,0.60232,0.60284,0.60232,0.60284,88000002.0
2006-06-29 23:27:00,0.60282,0.60299,0.60262,0.60282,60100000.0
2006-06-29 23:28:00,0.60293,0.60293,0.60272,0.60282,73400000.0
2006-06-29 23:29:00,0.60289,0.60289,0.60238,0.60258,149300001.0
2006-06-29 23:30:00,0.60252,0.60256,0.60232,0.60256,44300000.0
2006-06-29 23:31:00,0.60254,0.60259,0.60235,0.60235,134600000.0
2006-06-29 23:32:00,0.60234,0.60252,0.60231,0.60236,96899999.0
2006-06-29 23:33:00,0.60237,0.6026,0.60222,0.60231,143699999.0
2006-06-29 23:34:00,0.60165,0.60258,0.60165,0.60258,76900001.0
2006-06-29 23:35:00,0.60268,0.60285,0.60266,0.60285,81900002.0
2006-06-29 23:36:00,0.60277,0.60277,0.60264,0.60275,80499999.0
2006-06-29 23:37:00,0.60275,0.60275,0.60272,0.60275,35400000.0
2006-06-29 23:38:00,0.60278,0.60285,0.60272,0.60283,79200000.0
2006-06-29 23:39:00,0.60275,0.60285,0.60275,0.60278,101300000.0
2006-06-29 23:40:00,0.60285,0.60285,0.6028,0.6028,23100000.0
2006-06-29 23:41:00,0.60285,0.60285,0.60275,0.60285,44899999.0
2006-06-29 23:42:00,0.60275,0.6028,0.60275,0.6028,52300002.0
2006-06-29 23:43:00,0.60287,0.60293,0.60282,0.60293,47099999.0
2006-06-29 23:44:00,0.60295,0.60295,0.6029,0.6029,65500000.0
2006-06-29 23:45:00,0.60305,0.60315,0.60303,0.60315,44400000.0
2006-06-29 23:46:00,0.6032,0.6033,0.60319,0.60319,93700000.0
2006-06-29 23:47:00,0.60315,0.60315,0.60307,0.60307,28000000.0
2006-06-29 23:48:00,0.60305,0.6031,0.60305,0.60305,88799999.0
2006-06-29 23:49:00,0.60315,0.60315,0.60305,0.6031,67000001.0
2006-06-29 23:50:00,0.60307,0.60322,0.60307,0.60322,43899999.0
2006-06-29 23:51:00,0.6032,0.60325,0.60312,0.60325,46400000.0
2006-06-29 23:52:00,0.60314,0.60326,0.60314,0.60316,59699999.0
2006-06-29 23:53:00,0.60308,0.60315,0.60305,0.6031,43200001.0
2006-06-29 23:54:00,0.6031,0.6032,0.603,0.60315,82500000.0
2006-06-29 23:55:00,0.60315,0.60315,0.60307,0.60307,75200000.0
2006-06-29 23:56:00,0.60315,0.60315,0.60305,0.6031,100500000.0
2006-06-29 23:57:00,0.60312,0.60321,0.6031,0.6031,85099998.0
2006-06-29 23:58:00,0.6031,0.60315,0.60305,0.60315,24300000.0
2006-06-29 23:59:00,0.60305,0.60315,0.60305,0.60305,145199999.0
2006-06-30 00:00:00,0.60315,0.60315,0.6031,0.6031,78800000.0
2006-06-30 00:01:00,0.60308,0.6031,0.60304,0.60304,62299999.0
2006-06-30 00:02:00,0.60309,0.60312,0.603,0.603,84299999.0
2006-06-30 00:03:00,0.603,0.60305,0.60295,0.60305,75899998.0
2006-06-30 00:04:00,0.60302,0.60302,0.60287,0.60287,59800001.0
2006-06-30 00:05:00,0.60293,0.603,0.60292,0.60292,58600001.0
2006-06-30 00:06:00,0.603,0.60305,0.603,0.60305,74900000.0
2006-06-30 00:07:00,0.603,0.60305,0.603,0.603,115200001.0
2006-06-30 00:08:00,0.60295,0.60305,0.60295,0.60305,41200000.0
2006-06-30 00:09:00,0.60305,0.60316,0.60302,0.60309,46300000.0
2006-06-30 00:10:00,0.60292,0.60307,0.60292,0.60305,76900000.0
2006-06-30 00:11:00,0.603,0.60305,0.60292,0.60302,120700002.0
2006-06-30 00:12:00,0.60303,0.60303,0.60297,0.60299,63500000.0
2006-06-30 00:13:00,0.603,0.60305,0.60292,0.60305,70899999.0
2006-06-30 00:14:00,0.60295,0.603,0.6028,0.603,31900000.0
2006-06-30 00:15:00,0.60297,0.603,0.60297,0.603,28600000.0
2006-06-30 00:16:00,0.603,0.603,0.6029,0.60295,86899999.0
2006-06-30 00:17:00,0.60291,0.60304,0.60285,0.60304,117100002.0
2006-06-30 00:18:00,0.60306,0.60306,0.60287,0.60295,60999999.0
2006-06-30 00:19:00,0.60293,0.60308,0.60293,0.60308,40100000.0
2006-06-30 00:20:00,0.603,0.60305,0.603,0.60302,59899999.0
2006-06-30 00:21:00,0.60297,0.60312,0.60297,0.60312,58100000.0
2006-06-30 00:22:00,0.6031,0.60317,0.60301,0.60308,56700000.0
2006-06-30 00:23:00,0.60312,0.60327,0.60312,0.60327,44700000.0
2006-06-30 00:24:00,0.6034,0.6039,0.6034,0.6039,48800000.0
2006-06-30 00:25:00,0.60401,0.60401,0.60362,0.60362,169900002.0
2006-06-30 00:26:00,0.6036,0.60363,0.60341,0.60358,97200000.0
2006-06-30 00:27:00,0.60355,0.60365,0.60355,0.6036,53299999.0
2006-06-30 00:28:00,0.60345,0.60362,0.60345,0.60362,105700001.0
2006-06-30 00:29:00,0.6036,0.6036,0.60357,0.6036,38900000.0
2006-06-30 00:30:00,0.60376,0.6038,0.60348,0.60348,43600000.0
2006-06-30 00:31:00,0.6036,0.60365,0.60357,0.6036,59400000.0
2006-06-30 00:32:00,0.6037,0.6042,0.6037,0.60396,57800000.0
2006-06-30 00:33:00,0.60401,0.60418,0.60401,0.60403,65099999.0
2006-06-30 00:34:00,0.60417,0.60417,0.60398,0.60417,144600000.0
2006-06-30 00:35:00,0.60412,0.60419,0.60394,0.60402,74800000.0
2006-06-30 00:36:00,0.60402,0.60402,0.60391,0.60392,81300000.0
2006-06-30 00:37:00,0.60406,0.60406,0.60379,0.60387,67300000.0
2006-06-30 00:38:00,0.60391,0.60395,0.60382,0.60395,56100000.0
2006-06-30 00:39:00,0.60395,0.60395,0.60385,0.60395,106099999.0
2006-06-30 00:40:00,0.60391,0.60397,0.60376,0.60376,77600000.0
2006-06-30 00:41:00,0.60366,0.60366,0.6033,0.60362,99399998.0
2006-06-30 00:42:00,0.60374,0.60396,0.60374,0.60391,38900000.0
2006-06-30 00:43:00,0.60393,0.60417,0.6039,0.60407,137400001.0
2006-06-30 00:44:00,0.60408,0.60417,0.60391,0.60398,92400000.0
2006-06-30 00:45:00,0.60411,0.6045,0.60411,0.60429,81400002.0
2006-06-30 00:46:00,0.6042,0.6042,0.6042,0.6042,33900001.0
2006-06-30 00:47:00,0.60425,0.60425,0.6042,0.6042,27000000.0
2006-06-30 00:48:00,0.60422,0.60456,0.60413,0.60456,78300000.0
2006-06-30 00:49:00,0.60449,0.60466,0.60428,0.60466,120800002.0
2006-06-30 00:50:00,0.60459,0.6046,0.60436,0.6046,57299999.0
2006-06-30 00:51:00,0.60473,0.60499,0.60473,0.60491,76800000.0
2006-06-30 00:52:00,0.60492,0.60493,0.60463,0.60463,104000001.0
2006-06-30 00:53:00,0.60459,0.60466,0.60444,0.60466,66800000.0
2006-06-30 00:54:00,0.60463,0.60478,0.60455,0.60474,157499998.0
2006-06-30 00:55:00,0.60466,0.60468,0.6045,0.60468,38600000.0
2006-06-30 00:56:00,0.60473,0.60473,0.60463,0.60464,80100001.0
2006-06-30 00:57:00,0.6046,0.60462,0.60455,0.6046,56400000.0
2006-06-30 00:58:00,0.60461,0.6047,0.60457,0.60459,78900001.0
2006-06-30 00:59:00,0.60439,0.6044,0.60427,0.60437,86099999.0
2006-06-30 01:00:00,0.60434,0.60441,0.60434,0.60434,49999999.0
2006-06-30 01:01:00,0.60432,0.60438,0.60422,0.60434,117400002.0
2006-06-30 01:02:00,0.60437,0.60437,0.60429,0.60429,56500000.0
2006-06-30 01:03:00,0.60432,0.60435,0.60425,0.6043,60100001.0
2006-06-30 01:04:00,0.60423,0.60425,0.60408,0.60425,44999999.0
2006-06-30 01:05:00,0.6042,0.60431,0.60416,0.60422,80499999.0
2006-06-30 01:06:00,0.60418,0.60427,0.6041,0.60417,53500000.0
2006-06-30 01:07:00,0.60418,0.60421,0.60415,0.60417,82300000.0
2006-06-30 01:08:00,0.60396,0.60402,0.60386,0.60386,109799999.0
2006-06-30 01:09:00,0.60397,0.60401,0.60393,0.60401,86100001.0
2006-06-30 01:10:00,0.60397,0.604,0.60397,0.604,46100000.0
2006-06-30 01:11:00,0.604,0.60412,0.60385,0.60385,76000000.0
2006-06-30 01:12:00,0.60389,0.60407,0.60389,0.60398,96899999.0
2006-06-30 01:13:00,0.60412,0.60412,0.60405,0.6041,85199999.0
2006-06-30 01:14:00,0.60399,0.60406,0.60398,0.604,30900000.0
2006-06-30 01:15:00,0.60409,0.60409,0.60406,0.60406,20800000.0
2006-06-30 01:16:00,0.60397,0.60399,0.60393,0.60397,82200001.0
2006-06-30 01:17:00,0.60402,0.60403,0.60402,0.60403,16600000.0
2006-06-30 01:18:00,0.60406,0.60412,0.60395,0.60411,122399998.0
2006-06-30 01:19:00,0.60405,0.60421,0.60405,0.60421,69900000.0
2006-06-30 01:20:00,0.60435,0.60436,0.60424,0.60436,161100001.0
2006-06-30 01:21:00,0.6043,0.60468,0.6043,0.60468,72399999.0
2006-06-30 01:22:00,0.60469,0.60485,0.60465,0.60465,54699999.0
2006-06-30 01:23:00,0.60456,0.60483,0.60456,0.60472,73100000.0
2006-06-30 01:24:00,0.6047,0.60475,0.60465,0.60475,97500000.0
2006-06-30 01:25:00,0.6047,0.6047,0.60465,0.6047,60600000.0
2006-06-30 01:26:00,0.60474,0.60474,0.60468,0.60469,33600000.0
2006-06-30 01:27:00,0.60454,0.60475,0.60426,0.60475,87699999.0
2006-06-30 01:28:00,0.6048,0.6048,0.60461,0.60475,155300002.0
2006-06-30 01:29:00,0.6048,0.6048,0.60477,0.60477,22200000.0
2006-06-30 01:30:00,0.60485,0.60485,0.60475,0.60475,37800000.0
2006-06-30 01:31:00,0.6048,0.60492,0.60477,0.60492,109100001.0
2006-06-30 01:32:00,0.605,0.60549,0.605,0.60512,97100000.0
2006-06-30 01:33:00,0.60498,0.60513,0.60495,0.60504,64399998.0
2006-06-30 01:34:00,0.60511,0.60511,0.60481,0.60481,87800000.0
2006-06-30 01:35:00,0.60479,0.60498,0.60479,0.60493,118099997.0
2006-06-30 01:36:00,0.60504,0.60526,0.60504,0.60515,93400000.0
2006-06-30 01:37:00,0.6053,0.6056,0.6053,0.60555,48700001.0
2006-06-30 01:38:00,0.60557,0.60557,0.6054,0.60545,62999999.0
2006-06-30 01:39:00,0.6054,0.60552,0.60534,0.60534,121800001.0
2006-06-30 01:40:00,0.60548,0.60548,0.60521,0.60521,129099999.0
2006-06-30 01:41:00,0.60529,0.6053,0.60515,0.60517,66499999.0
2006-06-30 01:42:00,0.60521,0.6053,0.60518,0.60522,93899999.0
2006-06-30 01:43:00,0.6053,0.60539,0.60527,0.60527,68300001.0
2006-06-30 01:44:00,0.60545,0.60564,0.60545,0.60553,62500000.0
2006-06-30 01:45:00,0.6054,0.6054,0.60528,0.60539,62399999.0
2006-06-30 01:46:00,0.6054,0.60555,0.6054,0.6054,138099999.0
2006-06-30 01:47:00,0.60541,0.60541,0.60526,0.60532,109100000.0
2006-06-30 01:48:00,0.60535,0.6054,0.60533,0.6054,52599999.0
2006-06-30 01:49:00,0.60543,0.60543,0.60529,0.60532,71000000.0
2006-06-30 01:50:00,0.6054,0.60542,0.60524,0.60531,37400000.0
2006-06-30 01:51:00,0.60529,0.60533,0.60525,0.60533,45500000.0
2006-06-30 01:52:00,0.60531,0.60542,0.60531,0.60542,70900000.0
2006-06-30 01:53:00,0.60542,0.60542,0.60525,0.6053,85900001.0
2006-06-30 01:54:00,0.60535,0.6054,0.60525,0.6054,82599999.0
2006-06-30 01:55:00,0.60534,0.60535,0.60517,0.6053,103699999.0
2006-06-30 01:56:00,0.60533,0.60533,0.60521,0.60528,63700001.0
2006-06-30 01:57:00,0.60525,0.60544,0.60525,0.60532,105999998.0
2006-06-30 01:58:00,0.60527,0.60548,0.60527,0.60548,47800000.0
2006-06-30 01:59:00,0.60539,0.60539,0.60526,0.60534,63200000.0
2006-06-30 02:00:00,0.60542,0.60544,0.60534,0.60536,40399999.0
2006-06-30 02:01:00,0.60539,0.60543,0.60534,0.60543,102699999.0
2006-06-30 02:02:00,0.60541,0.60551,0.60539,0.60543,137800001.0
2006-06-30 02:03:00,0.60538,0.60563,0.60538,0.60546,110500000.0
2006-06-30 02:04:00,0.6055,0.60561,0.6055,0.60559,121900001.0
2006-06-30 02:05:00,0.60557,0.6056,0.6055,0.6056,39100000.0
2006-06-30 02:06:00,0.60555,0.60561,0.60554,0.6056,80400000.0
2006-06-30 02:07:00,0.60553,0.60559,0.60552,0.60559,119200003.0
2006-06-30 02:08:00,0.60551,0.60564,0.60551,0.60563,80100000.0
2006-06-30 02:09:00,0.60556,0.60557,0.60552,0.60552,76499999.0
2006-06-30 02:10:00,0.60559,0.60574,0.60556,0.60574,80400000.0
2006-06-30 02:11:00,0.60573,0.60573,0.60561,0.60565,50100000.0
2006-06-30 02:12:00,0.6056,0.6056,0.60542,0.60544,72500000.0
2006-06-30 02:13:00,0.60533,0.6054,0.6053,0.6053,62200000.0
2006-06-30 02:14:00,0.60535,0.60552,0.60535,0.6054,109599999.0
2006-06-30 02:15:00,0.60535,0.6055,0.60535,0.60538,75700000.0
2006-06-30 02:16:00,0.60536,0.60549,0.60536,0.60547,98500000.0
2006-06-30 02:17:00,0.60546,0.60549,0.60546,0.60549,37100001.0
2006-06-30 02:18:00,0.60528,0.60556,0.60528,0.60549,90900001.0
2006-06-30 02:19:00,0.60548,0.60551,0.60536,0.60537,38300000.0
2006-06-30 02:20:00,0.60547,0.60547,0.60535,0.6054,73800001.0
2006-06-30 02:21:00,0.6054,0.60552,0.6054,0.60552,86700000.0
2006-06-30 02:22:00,0.60553,0.60553,0.60538,0.60543,113499999.0
2006-06-30 02:23:00,0.60531,0.60549,0.60526,0.60526,105300001.0
2006-06-30 02:24:00,0.60532,0.6055,0.60531,0.60534,116199999.0
2006-06-30 02:25:00,0.60534,0.60535,0.60516,0.60529,105399998.0
2006-06-30 02:26:00,0.60533,0.60558,0.60531,0.60551,66599999.0
2006-06-30 02:27:00,0.60563,0.60563,0.60542,0.60542,98599998.0
2006-06-30 02:28:00,0.60555,0.60565,0.60555,0.60565,85000000.0
2006-06-30 02:29:00,0.60562,0.60562,0.60539,0.60545,108700002.0
2006-06-30 02:30:00,0.60558,0.60559,0.60555,0.60558,73400000.0
2006-06-30 02:31:00,0.60552,0.60558,0.60542,0.60558,123799999.0
2006-06-30 02:32:00,0.6055,0.60557,0.6055,0.60555,56600000.0
2006-06-30 02:33:00,0.60555,0.60555,0.6055,0.60555,23000000.0
2006-06-30 02:34:00,0.60544,0.60558,0.60544,0.60558,87600001.0
2006-06-30 02:35:00,0.60556,0.60563,0.60545,0.60545,128499996.0
2006-06-30 02:36:00,0.60547,0.60567,0.60547,0.60555,88500000.0
2006-06-30 02:37:00,0.60565,0.60565,0.6056,0.6056,35800000.0
2006-06-30 02:38:00,0.60564,0.60564,0.60552,0.60552,69399999.0
2006-06-30 02:39:00,0.6055,0.60564,0.60546,0.6055,105399999.0
2006-06-30 02:40:00,0.6055,0.6056,0.60545,0.60555,121100000.0
2006-06-30 02:41:00,0.60551,0.60551,0.60534,0.60534,21300000.0
2006-06-30 02:42:00,0.60547,0.6055,0.60535,0.60535,84400000.0
2006-06-30 02:43:00,0.60532,0.60542,0.60532,0.60542,42999999.0
2006-06-30 02:44:00,0.60548,0.60548,0.60547,0.60548,54199999.0
2006-06-30 02:45:00,0.60548,0.60548,0.60534,0.6054,48600000.0
2006-06-30 02:46:00,0.60525,0.60539,0.60525,0.60532,91300002.0
2006-06-30 02:47:00,0.60535,0.60553,0.60535,0.60553,46200001.0
2006-06-30 02:48:00,0.60562,0.60572,0.60562,0.60572,54999999.0
2006-06-30 02:49:00,0.60576,0.60578,0.60567,0.60571,54099999.0
2006-06-30 02:50:00,0.60576,0.60576,0.60552,0.60552,95000002.0
2006-06-30 02:51:00,0.60553,0.60585,0.60553,0.60573,120799998.0
2006-06-30 02:52:00,0.60575,0.60583,0.60574,0.60577,114800000.0
2006-06-30 02:53:00,0.60567,0.60635,0.60567,0.60635,116700000.0
2006-06-30 02:54:00,0.60621,0.60625,0.60614,0.60625,85200002.0
2006-06-30 02:55:00,0.60624,0.60625,0.60617,0.60619,127099999.0
2006-06-30 02:56:00,0.60622,0.60624,0.60609,0.60616,90599999.0
2006-06-30 02:57:00,0.60613,0.60615,0.60609,0.60615,55000000.0
2006-06-30 02:58:00,0.60615,0.60622,0.60609,0.60611,98499997.0
2006-06-30 02:59:00,0.60616,0.60622,0.60607,0.60607,90999999.0
2006-06-30 03:00:00,0.60605,0.60614,0.60605,0.60612,56800000.0
2006-06-30 03:01:00,0.60615,0.60627,0.60609,0.60627,79900001.0
2006-06-30 03:02:00,0.60618,0.60632,0.60618,0.60632,86499999.0
2006-06-30 03:03:00,0.60642,0.60654,0.60634,0.60634,102000000.0
2006-06-30 03:04:00,0.6064,0.6064,0.60636,0.60639,121600000.0
2006-06-30 03:05:00,0.60641,0.60671,0.60641,0.60658,139600000.0
2006-06-30 03:06:00,0.60652,0.60682,0.60652,0.60682,80699999.0
2006-06-30 03:07:00,0.60689,0.60693,0.6067,0.60678,191899999.0
2006-06-30 03:08:00,0.6069,0.6076,0.6069,0.6076,128099999.0
2006-06-30 03:09:00,0.60743,0.60743,0.60693,0.60693,66100000.0
2006-06-30 03:10:00,0.60707,0.60718,0.607,0.607,67500000.0
2006-06-30 03:11:00,0.60702,0.60714,0.60702,0.60712,68400000.0
2006-06-30 03:12:00,0.60715,0.60723,0.607,0.60711,131999996.0
2006-06-30 03:13:00,0.60705,0.60706,0.60701,0.60701,114999998.0
2006-06-30 03:14:00,0.60708,0.60708,0.60698,0.607,53500001.0
2006-06-30 03:15:00,0.60697,0.60702,0.60692,0.60692,94399999.0
2006-06-30 03:16:00,0.60695,0.607,0.6069,0.60695,60799999.0
2006-06-30 03:17:00,0.60681,0.60681,0.60662,0.60666,51799999.0
2006-06-30 03:18:00,0.60665,0.60665,0.60652,0.60657,111400000.0
2006-06-30 03:19:00,0.60639,0.60671,0.60639,0.60655,145199999.0
2006-06-30 03:20:00,0.60666,0.60678,0.60666,0.60677,129500002.0
2006-06-30 03:21:00,0.60688,0.60688,0.60674,0.60674,74900000.0
2006-06-30 03:22:00,0.60685,0.60686,0.60677,0.60677,42700000.0
2006-06-30 03:23:00,0.60676,0.60686,0.60676,0.60683,43800000.0
2006-06-30 03:24:00,0.60698,0.60713,0.60689,0.60707,94900001.0
2006-06-30 03:25:00,0.60705,0.60715,0.60693,0.60715,88799998.0
2006-06-30 03:26:00,0.60719,0.60722,0.60705,0.60705,120900001.0
2006-06-30 03:27:00,0.60721,0.60736,0.60718,0.60736,49000001.0
2006-06-30 03:28:00,0.6073,0.6073,0.60692,0.60692,71700000.0
2006-06-30 03:29:00,0.60698,0.60701,0.60675,0.60677,93400000.0
2006-06-30 03:30:00,0.60683,0.60686,0.60672,0.60672,89100001.0
2006-06-30 03:31:00,0.6067,0.60679,0.60663,0.60679,106100000.0
2006-06-30 03:32:00,0.60675,0.60675,0.60665,0.60675,59300000.0
2006-06-30 03:33:00,0.6067,0.6067,0.60654,0.60654,56500000.0
2006-06-30 03:34:00,0.6066,0.60688,0.6066,0.60688,35200000.0
2006-06-30 03:35:00,0.60708,0.6071,0.607,0.60709,106199999.0
2006-06-30 03:36:00,0.60701,0.60715,0.60701,0.60715,35900000.0
2006-06-30 03:37:00,0.60721,0.60721,0.60695,0.60697,107000000.0
2006-06-30 03:38:00,0.60701,0.60712,0.60701,0.60712,79600000.0
2006-06-30 03:39:00,0.60712,0.60712,0.60697,0.60703,54900000.0
2006-06-30 03:40:00,0.607,0.6071,0.607,0.6071,61999999.0
2006-06-30 03:41:00,0.60699,0.60712,0.60697,0.60712,73800000.0
2006-06-30 03:42:00,0.60703,0.60734,0.60703,0.60734,112900002.0
2006-06-30 03:43:00,0.60733,0.60739,0.6071,0.6071,158499998.0
2006-06-30 03:44:00,0.60732,0.60735,0.60727,0.60727,68600000.0
2006-06-30 03:45:00,0.60737,0.60737,0.60727,0.60732,89900001.0
2006-06-30 03:46:00,0.60732,0.60745,0.60718,0.6074,80100001.0
2006-06-30 03:47:00,0.60733,0.60744,0.60726,0.60739,106399998.0
2006-06-30 03:48:00,0.60735,0.60745,0.6073,0.60745,119500001.0
2006-06-30 03:49:00,0.60738,0.60752,0.60738,0.60752,61799999.0
2006-06-30 03:50:00,0.60745,0.60747,0.6074,0.6074,92400000.0
2006-06-30 03:51:00,0.60745,0.60745,0.6074,0.60745,68700000.0
2006-06-30 03:52:00,0.60745,0.60745,0.6074,0.60745,43800000.0
2006-06-30 03:53:00,0.6074,0.60745,0.6074,0.6074,25500000.0
2006-06-30 03:54:00,0.60738,0.60749,0.60738,0.60749,62299999.0
2006-06-30 03:55:00,0.60729,0.60734,0.6072,0.60734,90600000.0
2006-06-30 03:56:00,0.60717,0.60717,0.60705,0.60705,98899999.0
2006-06-30 03:57:00,0.607,0.6072,0.607,0.6072,36800000.0
2006-06-30 03:58:00,0.60717,0.6072,0.60708,0.60712,96600001.0
2006-06-30 03:59:00,0.6071,0.6072,0.6071,0.60715,60799998.0
2006-06-30 04:00:00,0.60717,0.60736,0.60717,0.60727,74100000.0
2006-06-30 04:01:00,0.6072,0.6074,0.6072,0.60732,187900000.0
2006-06-30 04:02:00,0.60719,0.60734,0.60711,0.60711,96200000.0
2006-06-30 04:03:00,0.60706,0.60706,0.60695,0.60695,107499998.0
2006-06-30 04:04:00,0.60702,0.60707,0.607,0.607,95599999.0
2006-06-30 04:05:00,0.60695,0.60708,0.60695,0.60702,83300000.0
2006-06-30 04:06:00,0.60703,0.60717,0.60695,0.60715,106199998.0
2006-06-30 04:07:00,0.60725,0.60732,0.60722,0.60732,111999998.0
2006-06-30 04:08:00,0.60741,0.60741,0.6071,0.60713,86400001.0
2006-06-30 04:09:00,0.60722,0.60728,0.60722,0.60728,36900000.0
2006-06-30 04:10:00,0.60721,0.60732,0.60716,0.60724,82000001.0
2006-06-30 04:11:00,0.60729,0.60735,0.60729,0.60735,53900000.0
2006-06-30 04:12:00,0.60733,0.60733,0.60717,0.60724,55700000.0
2006-06-30 04:13:00,0.60725,0.60725,0.60718,0.60718,64600001.0
2006-06-30 04:14:00,0.60721,0.60721,0.60704,0.60704,89300001.0
2006-06-30 04:15:00,0.60713,0.60717,0.60709,0.60717,79800001.0
2006-06-30 04:16:00,0.60711,0.60711,0.60703,0.60706,159500000.0
2006-06-30 04:17:00,0.60712,0.60714,0.60705,0.6071,101700000.0
2006-06-30 04:18:00,0.60712,0.60712,0.60704,0.6071,86900001.0
2006-06-30 04:19:00,0.60699,0.60708,0.60698,0.60699,52300000.0
2006-06-30 04:20:00,0.60695,0.60701,0.6068,0.6068,103299999.0
2006-06-30 04:21:00,0.6069,0.6069,0.6068,0.6068,117400000.0
2006-06-30 04:22:00,0.6068,0.60687,0.60653,0.60653,70999999.0
2006-06-30 04:23:00,0.60662,0.6067,0.60662,0.60669,90900000.0
2006-06-30 04:24:00,0.60629,0.60629,0.60548,0.60593,107100002.0
2006-06-30 04:25:00,0.60633,0.60637,0.60633,0.60637,8000000.0
2006-06-30 04:26:00,0.60645,0.60654,0.60637,0.60637,77799999.0
2006-06-30 04:27:00,0.60649,0.60656,0.60643,0.60656,37900000.0
2006-06-30 04:28:00,0.60668,0.60668,0.60651,0.60665,75900000.0
2006-06-30 04:29:00,0.60674,0.60678,0.60674,0.60675,75700001.0
2006-06-30 04:30:00,0.60664,0.60669,0.60657,0.60661,96199999.0
2006-06-30 04:31:00,0.60655,0.60675,0.60655,0.60666,142400002.0
2006-06-30 04:32:00,0.60662,0.60676,0.60662,0.60665,57600000.0
2006-06-30 04:33:00,0.60658,0.60662,0.6065,0.6065,110700000.0
2006-06-30 04:34:00,0.60658,0.60658,0.60657,0.60657,36900000.0
2006-06-30 04:35:00,0.60663,0.60663,0.60644,0.60657,93300001.0
2006-06-30 04:36:00,0.60647,0.6065,0.60639,0.60639,78500000.0
2006-06-30 04:37:00,0.60631,0.60637,0.60618,0.60618,57999999.0
2006-06-30 04:38:00,0.60616,0.6062,0.60606,0.6062,58300000.0
2006-06-30 04:39:00,0.6062,0.60621,0.60592,0.60592,88999999.0
2006-06-30 04:40:00,0.60587,0.60592,0.60585,0.60585,81099999.0
2006-06-30 04:41:00,0.60589,0.60589,0.60567,0.60567,52799999.0
2006-06-30 04:42:00,0.60564,0.60575,0.60555,0.60575,150299999.0
2006-06-30 04:43:00,0.60575,0.60585,0.60572,0.60585,25400000.0
2006-06-30 04:44:00,0.60583,0.60589,0.60569,0.60583,104399998.0
2006-06-30 04:45:00,0.60582,0.60584,0.60571,0.6058,48300000.0
2006-06-30 04:46:00,0.60577,0.60577,0.60556,0.60562,143600000.0
2006-06-30 04:47:00,0.6057,0.60578,0.6057,0.60573,97099999.0
2006-06-30 04:48:00,0.60574,0.60579,0.60567,0.60577,116799999.0
2006-06-30 04:49:00,0.60573,0.60573,0.60549,0.60549,99700001.0
2006-06-30 04:50:00,0.60555,0.60558,0.60547,0.60547,65800000.0
2006-06-30 04:51:00,0.60549,0.60555,0.60545,0.60545,105200000.0
2006-06-30 04:52:00,0.60558,0.60562,0.60547,0.60547,108800000.0
2006-06-30 04:53:00,0.60549,0.60561,0.60549,0.60561,19600000.0
2006-06-30 04:54:00,0.6056,0.60565,0.60555,0.60565,87499999.0
2006-06-30 04:55:00,0.60565,0.60565,0.60555,0.6056,41200000.0
2006-06-30 04:56:00,0.60555,0.60565,0.60555,0.60565,73900000.0
2006-06-30 04:57:00,0.6057,0.60578,0.60551,0.6057,94299998.0
2006-06-30 04:58:00,0.60566,0.60578,0.60558,0.60558,85400000.0
2006-06-30 04:59:00,0.60565,0.60572,0.6056,0.60572,121599999.0
2006-06-30 05:00:00,0.60572,0.60572,0.60552,0.60558,108400000.0
2006-06-30 05:01:00,0.60555,0.60566,0.60548,0.60566,75399999.0
2006-06-30 05:02:00,0.6057,0.6057,0.60562,0.60562,14400000.0
2006-06-30 05:03:00,0.60565,0.60565,0.60552,0.60557,134800001.0
2006-06-30 05:04:00,0.60569,0.60586,0.60559,0.60567,193300002.0
2006-06-30 05:05:00,0.60564,0.60569,0.60559,0.6056,74999999.0
2006-06-30 05:06:00,0.60573,0.60577,0.60566,0.6057,59400000.0
2006-06-30 05:07:00,0.6057,0.60575,0.60562,0.6057,95900001.0
2006-06-30 05:08:00,0.60565,0.60575,0.60564,0.60564,82699999.0
2006-06-30 05:09:00,0.6057,0.6057,0.6056,0.6057,52600000.0
2006-06-30 05:10:00,0.60555,0.60569,0.60549,0.60569,101100000.0
2006-06-30 05:11:00,0.60571,0.60583,0.60567,0.60583,109599998.0
2006-06-30 05:12:00,0.60587,0.60605,0.60587,0.60597,128800001.0
2006-06-30 05:13:00,0.606,0.60605,0.60587,0.606,105700001.0
2006-06-30 05:14:00,0.606,0.60605,0.60595,0.60605,110800002.0
2006-06-30 05:15:00,0.60596,0.606,0.60584,0.60596,136200000.0
2006-06-30 05:16:00,0.60589,0.60605,0.60589,0.60603,98499998.0
2006-06-30 05:17:00,0.6061,0.6061,0.60596,0.60606,89399998.0
2006-06-30 05:18:00,0.60605,0.60605,0.60585,0.60595,70700000.0
2006-06-30 05:19:00,0.606,0.60617,0.60595,0.60617,54200001.0
2006-06-30 05:20:00,0.60618,0.6062,0.60606,0.60615,135700000.0
2006-06-30 05:21:00,0.60619,0.60622,0.60594,0.60608,75400000.0
2006-06-30 05:22:00,0.6061,0.60632,0.6061,0.60632,17400000.0
2006-06-30 05:23:00,0.6063,0.6063,0.60623,0.60623,9900000.0
2006-06-30 05:24:00,0.6064,0.60648,0.60634,0.60648,89000000.0
2006-06-30 05:25:00,0.6064,0.60655,0.6064,0.60655,143900001.0
2006-06-30 05:26:00,0.6065,0.60653,0.60645,0.60653,74200000.0
2006-06-30 05:27:00,0.60653,0.60653,0.60635,0.6065,59100000.0
2006-06-30 05:28:00,0.60655,0.60655,0.60645,0.60655,61000000.0
2006-06-30 05:29:00,0.6065,0.60665,0.60645,0.60665,49199999.0
2006-06-30 05:30:00,0.60656,0.60659,0.60653,0.60655,84299999.0
2006-06-30 05:31:00,0.60657,0.6066,0.6065,0.6066,41300000.0
2006-06-30 05:32:00,0.60655,0.60665,0.6065,0.60655,61200000.0
2006-06-30 05:33:00,0.60662,0.60666,0.60648,0.60648,47800000.0
2006-06-30 05:34:00,0.60652,0.60669,0.60652,0.60669,99600002.0
2006-06-30 05:35:00,0.60669,0.60669,0.6065,0.6065,127500002.0
2006-06-30 05:36:00,0.60659,0.6066,0.60634,0.6066,95900000.0
2006-06-30 05:37:00,0.60666,0.60669,0.60653,0.60653,99600000.0
2006-06-30 05:38:00,0.6065,0.60663,0.60647,0.60663,72100001.0
2006-06-30 05:39:00,0.60657,0.6066,0.60657,0.6066,97000000.0
2006-06-30 05:40:00,0.60665,0.6067,0.60655,0.6066,72200001.0
2006-06-30 05:41:00,0.60661,0.60664,0.60661,0.60664,84600000.0
2006-06-30 05:42:00,0.6067,0.60675,0.6066,0.6067,85900000.0
2006-06-30 05:43:00,0.60667,0.60683,0.60665,0.60683,62700000.0
2006-06-30 05:44:00,0.60683,0.60685,0.6068,0.6068,100700000.0
2006-06-30 05:45:00,0.60678,0.6068,0.60665,0.6068,67600000.0
2006-06-30 05:46:00,0.60682,0.60693,0.60682,0.60688,72300000.0
2006-06-30 05:47:00,0.60689,0.60689,0.60672,0.60672,74000000.0
2006-06-30 05:48:00,0.60703,0.60713,0.60703,0.6071,64500001.0
2006-06-30 05:49:00,0.60713,0.60715,0.60657,0.60657,58800000.0
2006-06-30 05:50:00,0.60635,0.60649,0.60635,0.60638,82799999.0
2006-06-30 05:51:00,0.60655,0.60655,0.60645,0.60645,72699998.0
2006-06-30 05:52:00,0.60658,0.60672,0.60655,0.60669,86500001.0
2006-06-30 05:53:00,0.60666,0.60671,0.60655,0.60655,36800000.0
2006-06-30 05:54:00,0.6065,0.60667,0.6065,0.60652,30399999.0
2006-06-30 05:55:00,0.60651,0.60651,0.60624,0.60633,104000000.0
2006-06-30 05:56:00,0.60633,0.60637,0.60632,0.60636,72300000.0
2006-06-30 05:57:00,0.60627,0.6064,0.60626,0.60626,112099999.0
2006-06-30 05:58:00,0.6063,0.6063,0.6063,0.6063,18100000.0
2006-06-30 05:59:00,0.6063,0.6065,0.60628,0.6065,54000000.0
2006-06-30 06:00:00,0.60642,0.60642,0.60636,0.60636,38400001.0
2006-06-30 06:01:00,0.60635,0.60635,0.60621,0.60627,76900000.0
2006-06-30 06:02:00,0.60628,0.60638,0.6062,0.60635,65700000.0
2006-06-30 06:03:00,0.6064,0.6064,0.6064,0.6064,31100000.0
2006-06-30 06:04:00,0.60642,0.60642,0.60632,0.60632,24400000.0
2006-06-30 06:05:00,0.6064,0.60645,0.60637,0.60645,113399999.0
2006-06-30 06:06:00,0.6064,0.60642,0.60635,0.6064,35899999.0
2006-06-30 06:07:00,0.60643,0.60645,0.60635,0.60637,100800001.0
2006-06-30 06:08:00,0.60645,0.6065,0.6064,0.60642,66000000.0
2006-06-30 06:09:00,0.60645,0.60645,0.6063,0.60645,155900000.0
2006-06-30 06:10:00,0.60643,0.60657,0.60635,0.60652,88199997.0
2006-06-30 06:11:00,0.60654,0.60661,0.60652,0.60656,55000000.0
2006-06-30 06:12:00,0.60658,0.60676,0.60658,0.60671,77200001.0
2006-06-30 06:13:00,0.60672,0.60683,0.60672,0.60678,34100000.0
2006-06-30 06:14:00,0.60676,0.60678,0.60673,0.60674,54100000.0
2006-06-30 06:15:00,0.60675,0.6068,0.6067,0.6068,40300000.0
2006-06-30 06:16:00,0.60676,0.60677,0.60659,0.60677,46999999.0
2006-06-30 06:17:00,0.60683,0.60683,0.60669,0.60675,96199998.0
2006-06-30 06:18:00,0.60665,0.6068,0.60665,0.6067,134400001.0
2006-06-30 06:19:00,0.60677,0.60685,0.60677,0.60685,19100000.0
2006-06-30 06:20:00,0.60682,0.60709,0.60682,0.60709,121600002.0
2006-06-30 06:21:00,0.60722,0.60723,0.60718,0.60723,31700000.0
2006-06-30 06:22:00,0.6072,0.6072,0.60718,0.60718,45499999.0
2006-06-30 06:23:00,0.60724,0.60731,0.60703,0.60729,75700000.0
2006-06-30 06:24:00,0.60735,0.60743,0.60731,0.60738,110799999.0
2006-06-30 06:25:00,0.6075,0.60792,0.6075,0.60792,110500000.0
2006-06-30 06:26:00,0.60793,0.60818,0.60783,0.60805,95300000.0
2006-06-30 06:27:00,0.608,0.608,0.60791,0.60799,157600001.0
2006-06-30 06:28:00,0.60796,0.60801,0.6079,0.60801,87800001.0
2006-06-30 06:29:00,0.60808,0.60826,0.60808,0.60825,83199998.0
2006-06-30 06:30:00,0.60818,0.6082,0.60803,0.60803,17400000.0
2006-06-30 06:31:00,0.60801,0.6081,0.60789,0.60792,167300002.0
2006-06-30 06:32:00,0.60798,0.60804,0.6079,0.60796,91399999.0
2006-06-30 06:33:00,0.60775,0.60813,0.60775,0.60813,133500000.0
2006-06-30 06:34:00,0.60822,0.60822,0.60803,0.60803,71600000.0
2006-06-30 06:35:00,0.60806,0.60814,0.60802,0.60807,85799998.0
2006-06-30 06:36:00,0.60792,0.60817,0.60792,0.60817,65900001.0
2006-06-30 06:37:00,0.60836,0.6088,0.60836,0.6088,76800000.0
2006-06-30 06:38:00,0.60872,0.60876,0.60856,0.60856,46400000.0
2006-06-30 06:39:00,0.60858,0.60882,0.6085,0.60875,117200000.0
2006-06-30 06:40:00,0.60872,0.60881,0.60863,0.60863,66200000.0
2006-06-30 06:41:00,0.6087,0.60883,0.60867,0.60867,47700000.0
2006-06-30 06:42:00,0.60845,0.60865,0.60845,0.60865,70100000.0
2006-06-30 06:43:00,0.6086,0.60865,0.60857,0.60865,119399999.0
2006-06-30 06:44:00,0.60863,0.60871,0.60858,0.60867,98300001.0
2006-06-30 06:45:00,0.60857,0.60865,0.60852,0.60864,121899999.0
2006-06-30 06:46:00,0.60868,0.60879,0.60868,0.60875,128300000.0
2006-06-30 06:47:00,0.60869,0.60882,0.60863,0.60863,155400000.0
2006-06-30 06:48:00,0.6086,0.6086,0.60853,0.60859,33300000.0
2006-06-30 06:49:00,0.60851,0.60851,0.60837,0.60837,68500002.0
2006-06-30 06:50:00,0.60845,0.60845,0.6084,0.60843,77400001.0
2006-06-30 06:51:00,0.6085,0.6085,0.6084,0.6084,47800000.0
2006-06-30 06:52:00,0.60839,0.60841,0.6083,0.60837,145499999.0
2006-06-30 06:53:00,0.60829,0.60836,0.60815,0.6083,101999999.0
2006-06-30 06:54:00,0.60833,0.60839,0.60833,0.60837,30300001.0
2006-06-30 06:55:00,0.6084,0.6085,0.6084,0.6084,93000000.0
2006-06-30 06:56:00,0.60848,0.60852,0.60843,0.60849,69499999.0
2006-06-30 06:57:00,0.60855,0.60865,0.60845,0.60865,100699999.0
2006-06-30 06:58:00,0.60847,0.60857,0.60846,0.60856,98100000.0
2006-06-30 06:59:00,0.6084,0.60855,0.6084,0.60855,82000001.0
2006-06-30 07:00:00,0.60845,0.60852,0.60845,0.60852,19900000.0
2006-06-30 07:01:00,0.6084,0.6084,0.60815,0.60818,86200002.0
2006-06-30 07:02:00,0.60827,0.60839,0.60824,0.60829,120499999.0
2006-06-30 07:03:00,0.60833,0.60849,0.60833,0.6084,66000000.0
2006-06-30 07:04:00,0.60835,0.60845,0.60835,0.60845,15000000.0
2006-06-30 07:05:00,0.60843,0.60856,0.60839,0.60856,90399999.0
2006-06-30 07:06:00,0.60849,0.60849,0.6082,0.60823,82400000.0
2006-06-30 07:07:00,0.60829,0.60842,0.60822,0.60838,117799999.0
2006-06-30 07:08:00,0.60849,0.60859,0.60829,0.60855,52699999.0
2006-06-30 07:09:00,0.6085,0.60865,0.6085,0.6086,60000000.0
2006-06-30 07:10:00,0.60855,0.60864,0.60853,0.60862,161799999.0
2006-06-30 07:11:00,0.60833,0.60873,0.60833,0.60858,79200000.0
2006-06-30 07:12:00,0.60852,0.6086,0.6085,0.60855,50799999.0
2006-06-30 07:13:00,0.60855,0.60855,0.60835,0.60835,32700000.0
2006-06-30 07:14:00,0.60835,0.60839,0.60823,0.60831,113399999.0
2006-06-30 07:15:00,0.60844,0.60852,0.60838,0.60844,41400000.0
2006-06-30 07:16:00,0.60848,0.6085,0.60845,0.60845,51800000.0
2006-06-30 07:17:00,0.60845,0.60845,0.60845,0.60845,40600000.0
2006-06-30 07:18:00,0.60845,0.6085,0.6084,0.6085,101000000.0
2006-06-30 07:19:00,0.60845,0.6085,0.60835,0.60843,90199998.0
2006-06-30 07:20:00,0.6085,0.6086,0.6085,0.6086,64900001.0
2006-06-30 07:21:00,0.6084,0.6085,0.6084,0.6085,75700000.0
2006-06-30 07:22:00,0.60847,0.60853,0.60847,0.60853,8300000.0
2006-06-30 07:23:00,0.6085,0.60856,0.60843,0.60854,100799999.0
2006-06-30 07:24:00,0.6085,0.6085,0.60835,0.60835,36600000.0
2006-06-30 07:25:00,0.60851,0.6087,0.6085,0.6087,112700002.0
2006-06-30 07:26:00,0.60871,0.60885,0.60863,0.60885,57900000.0
2006-06-30 07:27:00,0.60895,0.60895,0.6089,0.60895,70600000.0
2006-06-30 07:28:00,0.609,0.60957,0.609,0.60945,100699999.0
2006-06-30 07:29:00,0.60943,0.60947,0.6093,0.60937,122000000.0
2006-06-30 07:30:00,0.60946,0.60977,0.60946,0.60977,70599998.0
2006-06-30 07:31:00,0.60974,0.61,0.60974,0.61,97700002.0
2006-06-30 07:32:00,0.61,0.6101,0.60979,0.60979,65200000.0
2006-06-30 07:33:00,0.60985,0.60991,0.60962,0.60963,74000000.0
2006-06-30 07:34:00,0.60953,0.60968,0.6094,0.60968,78800000.0
2006-06-30 07:35:00,0.60959,0.60977,0.60959,0.6096,96500000.0
2006-06-30 07:36:00,0.60952,0.60975,0.60952,0.60975,92600001.0
2006-06-30 07:37:00,0.60982,0.6099,0.60974,0.60974,146500003.0
2006-06-30 07:38:00,0.6098,0.6102,0.6098,0.6102,112999999.0
2006-06-30 07:39:00,0.61019,0.61027,0.61017,0.61024,50900000.0
2006-06-30 07:40:00,0.61037,0.61093,0.61037,0.61085,89600000.0
2006-06-30 07:41:00,0.61074,0.61079,0.61055,0.61055,171299997.0
2006-06-30 07:42:00,0.61044,0.61045,0.61027,0.61045,98300000.0
2006-06-30 07:43:00,0.61056,0.61069,0.61032,0.61042,124699999.0
2006-06-30 07:44:00,0.6107,0.61078,0.61059,0.61069,145999999.0
2006-06-30 07:45:00,0.61068,0.61074,0.61048,0.61048,167300003.0
2006-06-30 07:46:00,0.61062,0.61108,0.61062,0.61108,76200001.0
2006-06-30 07:47:00,0.61112,0.61112,0.61058,0.61058,55700000.0
2006-06-30 07:48:00,0.61052,0.61061,0.61031,0.61053,47700000.0
2006-06-30 07:49:00,0.6105,0.6106,0.61043,0.61043,125100001.0
2006-06-30 07:50:00,0.61033,0.61042,0.61022,0.6103,66100001.0
2006-06-30 07:51:00,0.61033,0.61041,0.61024,0.61031,120300000.0
2006-06-30 07:52:00,0.61036,0.61036,0.61026,0.61026,41800000.0
2006-06-30 07:53:00,0.61042,0.61055,0.61038,0.61043,139799998.0
2006-06-30 07:54:00,0.61041,0.61087,0.61033,0.61087,114300000.0
2006-06-30 07:55:00,0.61096,0.61099,0.61091,0.61099,45200000.0
2006-06-30 07:56:00,0.61117,0.61128,0.61111,0.61126,66100000.0
2006-06-30 07:57:00,0.61131,0.61131,0.61107,0.6111,74500001.0
2006-06-30 07:58:00,0.61099,0.61109,0.61095,0.61098,106100000.0
2006-06-30 07:59:00,0.61116,0.61118,0.61095,0.61095,59000000.0
2006-06-30 08:00:00,0.61079,0.61129,0.61079,0.61105,86099998.0
2006-06-30 08:01:00,0.61105,0.61138,0.61094,0.61137,65000000.0
2006-06-30 08:02:00,0.61147,0.6115,0.61127,0.61127,91000001.0
2006-06-30 08:03:00,0.61111,0.61111,0.6109,0.61097,78899999.0
2006-06-30 08:04:00,0.61098,0.61098,0.6108,0.6108,44000000.0
2006-06-30 08:05:00,0.61081,0.61081,0.61028,0.61028,81200001.0
2006-06-30 08:06:00,0.61041,0.61061,0.61041,0.6105,138100002.0
2006-06-30 08:07:00,0.61032,0.61042,0.61007,0.61012,76599999.0
2006-06-30 08:08:00,0.61,0.61006,0.60981,0.60981,146199998.0
2006-06-30 08:09:00,0.60968,0.60968,0.60953,0.60953,78800000.0
2006-06-30 08:10:00,0.60952,0.60965,0.60949,0.60965,58900000.0
2006-06-30 08:11:00,0.60987,0.61015,0.60987,0.61015,149599998.0
2006-06-30 08:12:00,0.61004,0.61008,0.60994,0.60994,34500000.0
2006-06-30 08:13:00,0.60981,0.60997,0.6098,0.60981,118699999.0
2006-06-30 08:14:00,0.60978,0.61006,0.60973,0.60989,139699998.0
2006-06-30 08:15:00,0.61007,0.6103,0.61007,0.61025,83100001.0
2006-06-30 08:16:00,0.61024,0.61025,0.61012,0.6102,54100000.0
2006-06-30 08:17:00,0.61015,0.61015,0.60987,0.60989,84300000.0
2006-06-30 08:18:00,0.61,0.61009,0.60984,0.60984,78400001.0
2006-06-30 08:19:00,0.60967,0.61,0.60961,0.61,94499998.0
2006-06-30 08:20:00,0.61016,0.61017,0.60986,0.61017,141800000.0
2006-06-30 08:21:00,0.61013,0.61036,0.6101,0.61031,60300000.0
2006-06-30 08:22:00,0.61025,0.61037,0.61011,0.61035,111100000.0
2006-06-30 08:23:00,0.61048,0.61082,0.61048,0.61082,20700000.0
2006-06-30 08:24:00,0.61099,0.61099,0.61067,0.61069,80600000.0
2006-06-30 08:25:00,0.61061,0.61073,0.61057,0.61058,60300000.0
2006-06-30 08:26:00,0.61071,0.61071,0.61067,0.61068,84400000.0
2006-06-30 08:27:00,0.61071,0.61071,0.61054,0.61057,109600000.0
2006-06-30 08:28:00,0.6106,0.61065,0.61054,0.6106,79400000.0
2006-06-30 08:29:00,0.6107,0.61081,0.6107,0.61081,41800000.0
2006-06-30 08:30:00,0.61099,0.61115,0.61091,0.61115,66000000.0
2006-06-30 08:31:00,0.61124,0.61129,0.61118,0.61128,80499999.0
2006-06-30 08:32:00,0.61133,0.6122,0.61133,0.61204,81499999.0
2006-06-30 08:33:00,0.61168,0.61185,0.61157,0.61157,111400001.0
2006-06-30 08:34:00,0.61165,0.61166,0.6114,0.6114,89900000.0
2006-06-30 08:35:00,0.61147,0.6115,0.61138,0.61145,196000002.0
2006-06-30 08:36:00,0.61132,0.61138,0.61118,0.61118,66600000.0
2006-06-30 08:37:00,0.61144,0.61149,0.61136,0.61136,72200000.0
2006-06-30 08:38:00,0.61134,0.61136,0.61115,0.61125,163400001.0
2006-06-30 08:39:00,0.61122,0.61132,0.61122,0.61128,69199999.0
2006-06-30 08:40:00,0.61138,0.6114,0.61138,0.61138,42600000.0
2006-06-30 08:41:00,0.61134,0.61134,0.61119,0.61119,41400000.0
2006-06-30 08:42:00,0.61122,0.61122,0.61096,0.61096,74900000.0
2006-06-30 08:43:00,0.61085,0.61104,0.6108,0.61089,107200000.0
2006-06-30 08:44:00,0.61093,0.61093,0.61074,0.61075,80600000.0
2006-06-30 08:45:00,0.61078,0.61078,0.61056,0.61056,98900001.0
2006-06-30 08:46:00,0.61064,0.61067,0.61047,0.61066,130700001.0
2006-06-30 08:47:00,0.61059,0.61059,0.6105,0.61051,102000000.0
2006-06-30 08:48:00,0.61038,0.61041,0.61027,0.6103,51900002.0
2006-06-30 08:49:00,0.61035,0.61035,0.61033,0.61033,19100000.0
2006-06-30 08:50:00,0.61046,0.6106,0.61046,0.6106,116699999.0
2006-06-30 08:51:00,0.61065,0.61076,0.6106,0.61071,63300000.0
2006-06-30 08:52:00,0.61084,0.61091,0.6108,0.6109,56399999.0
2006-06-30 08:53:00,0.61088,0.61089,0.61078,0.61078,57299999.0
2006-06-30 08:54:00,0.6108,0.61085,0.6108,0.6108,83499999.0
2006-06-30 08:55:00,0.61074,0.61074,0.61051,0.61059,66099999.0
2006-06-30 08:56:00,0.61046,0.61046,0.61012,0.6102,64700000.0
2006-06-30 08:57:00,0.61054,0.61054,0.6104,0.61048,56600001.0
2006-06-30 08:58:00,0.61047,0.61051,0.61035,0.61047,121299998.0
2006-06-30 08:59:00,0.61046,0.6106,0.61044,0.61052,165299999.0
2006-06-30 09:00:00,0.61045,0.6106,0.61045,0.6106,18300000.0
2006-06-30 09:01:00,0.61042,0.61056,0.61042,0.61056,41899999.0
2006-06-30 09:02:00,0.61068,0.61068,0.6104,0.6104,94500000.0
2006-06-30 09:03:00,0.61032,0.61057,0.61032,0.61048,114600000.0
2006-06-30 09:04:00,0.61049,0.61049,0.61038,0.61042,70199999.0
2006-06-30 09:05:00,0.61034,0.61047,0.61026,0.61047,107399999.0
2006-06-30 09:06:00,0.6104,0.6105,0.6104,0.6105,48200001.0
2006-06-30 09:07:00,0.61037,0.61037,0.61018,0.61018,111000000.0
2006-06-30 09:08:00,0.61025,0.61044,0.61018,0.61043,154800001.0
2006-06-30 09:09:00,0.61045,0.61074,0.61044,0.61074,102999999.0
2006-06-30 09:10:00,0.61077,0.61081,0.61059,0.61063,153500001.0
2006-06-30 09:11:00,0.61068,0.61068,0.61051,0.61051,60600000.0
2006-06-30 09:12:00,0.61045,0.61051,0.61037,0.61049,82900001.0
2006-06-30 09:13:00,0.61052,0.61052,0.61045,0.61045,61000000.0
2006-06-30 09:14:00,0.61059,0.61059,0.61054,0.61059,45500000.0
2006-06-30 09:15:00,0.6106,0.6107,0.6106,0.6106,84700000.0
2006-06-30 09:16:00,0.61065,0.61065,0.6106,0.61065,94799999.0
2006-06-30 09:17:00,0.61056,0.61056,0.61037,0.61037,150299999.0
2006-06-30 09:18:00,0.61045,0.6105,0.61043,0.61049,88699999.0
2006-06-30 09:19:00,0.61039,0.61039,0.60994,0.60995,73100000.0
2006-06-30 09:20:00,0.60998,0.6101,0.60994,0.6101,105900000.0
2006-06-30 09:21:00,0.61009,0.6101,0.60999,0.61,95600003.0
2006-06-30 09:22:00,0.61003,0.61011,0.60989,0.61003,117400000.0
2006-06-30 09:23:00,0.61,0.61015,0.60996,0.61006,121300000.0
2006-06-30 09:24:00,0.61002,0.61009,0.61002,0.61009,45800001.0
2006-06-30 09:25:00,0.61022,0.61022,0.61008,0.61018,73500001.0
2006-06-30 09:26:00,0.61015,0.61019,0.61013,0.61017,63299999.0
2006-06-30 09:27:00,0.61022,0.61028,0.61013,0.61014,74499999.0
2006-06-30 09:28:00,0.61016,0.61017,0.61009,0.61009,81899998.0
2006-06-30 09:29:00,0.61016,0.61016,0.60995,0.61007,98500000.0
2006-06-30 09:30:00,0.6101,0.61015,0.6101,0.61015,33200000.0
2006-06-30 09:31:00,0.61008,0.61016,0.61005,0.61016,48500000.0
2006-06-30 09:32:00,0.61006,0.61006,0.60993,0.61,65800000.0
2006-06-30 09:33:00,0.61009,0.61022,0.61009,0.61022,105799999.0
2006-06-30 09:34:00,0.6102,0.61022,0.61009,0.61022,70400002.0
2006-06-30 09:35:00,0.61023,0.61025,0.61012,0.61022,138400001.0
2006-06-30 09:36:00,0.61004,0.61017,0.61004,0.61008,91600000.0
2006-06-30 09:37:00,0.61012,0.61012,0.60996,0.61001,97299999.0
2006-06-30 09:38:00,0.61009,0.61009,0.60992,0.60992,112799998.0
2006-06-30 09:39:00,0.61002,0.61003,0.60989,0.60998,68400000.0
2006-06-30 09:40:00,0.60998,0.61,0.60985,0.60985,66000001.0
2006-06-30 09:41:00,0.60976,0.60991,0.6097,0.60991,89500001.0
2006-06-30 09:42:00,0.60987,0.61,0.60978,0.60978,75700000.0
2006-06-30 09:43:00,0.60976,0.60998,0.60976,0.60991,118700001.0
2006-06-30 09:44:00,0.60994,0.61006,0.60994,0.61005,60500000.0
2006-06-30 09:45:00,0.61011,0.6103,0.61008,0.61012,191000001.0
2006-06-30 09:46:00,0.61012,0.6102,0.61008,0.6101,79799999.0
2006-06-30 09:47:00,0.61009,0.61016,0.61001,0.61016,72700000.0
2006-06-30 09:48:00,0.61003,0.61015,0.61001,0.61012,66800001.0
2006-06-30 09:49:00,0.61016,0.61018,0.60993,0.61009,79399999.0
2006-06-30 09:50:00,0.60995,0.60995,0.60968,0.60974,75999998.0
2006-06-30 09:51:00,0.60977,0.60977,0.60964,0.60967,100899999.0
2006-06-30 09:52:00,0.60951,0.60958,0.60921,0.60924,166299997.0
2006-06-30 09:53:00,0.60914,0.60919,0.60908,0.60908,75100000.0
2006-06-30 09:54:00,0.60898,0.60913,0.60887,0.60913,57000000.0
2006-06-30 09:55:00,0.609,0.609,0.60856,0.60856,39300000.0
2006-06-30 09:56:00,0.60857,0.60867,0.60857,0.60867,65699998.0
2006-06-30 09:57:00,0.60874,0.60901,0.60874,0.60901,74099999.0
2006-06-30 09:58:00,0.60889,0.60889,0.60876,0.60876,10000000.0
2006-06-30 09:59:00,0.60879,0.60891,0.60879,0.60889,71600001.0
2006-06-30 10:00:00,0.60864,0.60864,0.6082,0.60825,82400001.0
2006-06-30 10:01:00,0.60846,0.60856,0.60823,0.60856,99000000.0
2006-06-30 10:02:00,0.60847,0.60863,0.60847,0.60849,126100002.0
2006-06-30 10:03:00,0.60852,0.60866,0.60844,0.60844,70700000.0
2006-06-30 10:04:00,0.60845,0.60858,0.60845,0.60853,46599998.0
2006-06-30 10:05:00,0.60844,0.60844,0.60801,0.60801,48899999.0
2006-06-30 10:06:00,0.60827,0.60828,0.60815,0.60827,79699999.0
2006-06-30 10:07:00,0.60827,0.6084,0.60827,0.60837,163500002.0
2006-06-30 10:08:00,0.60826,0.60826,0.60809,0.60823,46500001.0
2006-06-30 10:09:00,0.60808,0.60834,0.60807,0.60816,64500000.0
2006-06-30 10:10:00,0.60802,0.60824,0.60802,0.60807,93200000.0
2006-06-30 10:11:00,0.60805,0.60816,0.60805,0.60809,88300000.0
2006-06-30 10:12:00,0.60808,0.60819,0.60808,0.60813,88799999.0
2006-06-30 10:13:00,0.60808,0.60812,0.60789,0.6079,63699999.0
2006-06-30 10:14:00,0.60772,0.60772,0.60733,0.60733,81799998.0
2006-06-30 10:15:00,0.60735,0.60749,0.60723,0.60745,91600001.0
2006-06-30 10:16:00,0.60746,0.60746,0.607,0.60703,95300000.0
2006-06-30 10:17:00,0.60709,0.60712,0.60681,0.60681,100900000.0
2006-06-30 10:18:00,0.60671,0.6071,0.60668,0.6071,137600001.0
2006-06-30 10:19:00,0.6072,0.60737,0.60712,0.60737,186300000.0
2006-06-30 10:20:00,0.60734,0.60734,0.60721,0.60721,4800000.0
2006-06-30 10:21:00,0.60715,0.60724,0.6071,0.60721,32100000.0
2006-06-30 10:22:00,0.60721,0.6074,0.60721,0.60733,92699998.0
2006-06-30 10:23:00,0.6073,0.60736,0.60714,0.60714,118300000.0
2006-06-30 10:24:00,0.6072,0.60746,0.6072,0.60742,136399999.0
2006-06-30 10:25:00,0.6074,0.60747,0.6074,0.60747,107499998.0
2006-06-30 10:26:00,0.60754,0.60766,0.60752,0.60755,112400001.0
2006-06-30 10:27:00,0.60763,0.60772,0.60759,0.60772,72500000.0
2006-06-30 10:28:00,0.60769,0.60769,0.60747,0.60747,67200000.0
2006-06-30 10:29:00,0.60757,0.60759,0.60754,0.60754,70500001.0
2006-06-30 10:30:00,0.6075,0.60828,0.6075,0.60828,64400001.0
2006-06-30 10:31:00,0.60835,0.60844,0.60832,0.60836,76699998.0
2006-06-30 10:32:00,0.6083,0.60844,0.6083,0.60831,103699999.0
2006-06-30 10:33:00,0.6083,0.60839,0.6083,0.60838,66100000.0
2006-06-30 10:34:00,0.60854,0.60883,0.60854,0.60878,58900000.0
2006-06-30 10:35:00,0.60879,0.60907,0.60879,0.60901,102899999.0
2006-06-30 10:36:00,0.60889,0.60895,0.60883,0.60895,91299999.0
2006-06-30 10:37:00,0.60889,0.60901,0.60889,0.60901,86600001.0
2006-06-30 10:38:00,0.60895,0.60895,0.60883,0.60888,62900001.0
2006-06-30 10:39:00,0.60889,0.60911,0.60888,0.60892,50100000.0
2006-06-30 10:40:00,0.60902,0.60902,0.60889,0.609,63600000.0
2006-06-30 10:41:00,0.6089,0.60903,0.6089,0.60898,49900000.0
2006-06-30 10:42:00,0.60898,0.60898,0.60883,0.60892,48700000.0
2006-06-30 10:43:00,0.6088,0.60888,0.6088,0.60885,98900002.0
2006-06-30 10:44:00,0.6089,0.60891,0.60877,0.60884,90899999.0
2006-06-30 10:45:00,0.60889,0.60908,0.60889,0.60905,228200000.0
2006-06-30 10:46:00,0.60901,0.60914,0.60901,0.60914,119100000.0
2006-06-30 10:47:00,0.60898,0.60912,0.60884,0.60898,225099998.0
2006-06-30 10:48:00,0.60894,0.609,0.60894,0.60898,53900001.0
2006-06-30 10:49:00,0.6092,0.60966,0.6092,0.60936,75399999.0
2006-06-30 10:50:00,0.60931,0.60931,0.60914,0.60915,103199999.0
2006-06-30 10:51:00,0.60917,0.60936,0.60889,0.60928,138100000.0
2006-06-30 10:52:00,0.60937,0.6094,0.60932,0.6094,110799999.0
2006-06-30 10:53:00,0.60938,0.60956,0.60938,0.60956,84700000.0
2006-06-30 10:54:00,0.60948,0.6097,0.60948,0.6097,51800000.0
2006-06-30 10:55:00,0.60972,0.60972,0.60968,0.60972,55899999.0
2006-06-30 10:56:00,0.60972,0.60973,0.60961,0.60963,113200000.0
2006-06-30 10:57:00,0.60969,0.60974,0.60966,0.60969,70799999.0
2006-06-30 10:58:00,0.60968,0.60973,0.6096,0.60965,111900001.0
2006-06-30 10:59:00,0.60964,0.60972,0.60958,0.60958,71600001.0
2006-06-30 11:00:00,0.60956,0.6097,0.60931,0.6097,128799999.0
2006-06-30 11:01:00,0.60964,0.6097,0.60938,0.6097,112400000.0
2006-06-30 11:02:00,0.60967,0.60975,0.60951,0.60958,107599999.0
2006-06-30 11:03:00,0.60958,0.60976,0.60955,0.60976,161799999.0
2006-06-30 11:04:00,0.6098,0.60985,0.60967,0.60967,53199999.0
2006-06-30 11:05:00,0.6098,0.6098,0.6097,0.6098,67699999.0
2006-06-30 11:06:00,0.60974,0.61019,0.60974,0.61014,119499998.0
2006-06-30 11:07:00,0.61016,0.61027,0.61013,0.61027,92100000.0
2006-06-30 11:08:00,0.61018,0.61018,0.61004,0.6101,40700000.0
2006-06-30 11:09:00,0.61012,0.61027,0.61012,0.61027,54700000.0
2006-06-30 11:10:00,0.61023,0.61037,0.6101,0.61031,88100000.0
2006-06-30 11:11:00,0.61026,0.61026,0.61012,0.61016,57600000.0
2006-06-30 11:12:00,0.61015,0.6102,0.61005,0.61015,99700000.0
2006-06-30 11:13:00,0.61007,0.61023,0.61007,0.61023,112699999.0
2006-06-30 11:14:00,0.61026,0.61033,0.61016,0.61018,161200000.0
2006-06-30 11:15:00,0.61021,0.61026,0.61018,0.61026,93900000.0
2006-06-30 11:16:00,0.61028,0.61028,0.61003,0.61015,118100001.0
2006-06-30 11:17:00,0.61015,0.61026,0.61015,0.6102,108300001.0
2006-06-30 11:18:00,0.61018,0.61025,0.61016,0.61025,139899998.0
2006-06-30 11:19:00,0.6101,0.61033,0.6101,0.61025,110500000.0
2006-06-30 11:20:00,0.6102,0.61027,0.61019,0.61027,80800000.0
2006-06-30 11:21:00,0.61024,0.61027,0.61015,0.61015,83499999.0
2006-06-30 11:22:00,0.61015,0.61029,0.61015,0.61026,74199999.0
2006-06-30 11:23:00,0.6104,0.6104,0.61029,0.61029,116399998.0
2006-06-30 11:24:00,0.61025,0.61035,0.6102,0.61028,136200000.0
2006-06-30 11:25:00,0.61021,0.61021,0.61008,0.61008,82000000.0
2006-06-30 11:26:00,0.61012,0.61022,0.61012,0.61013,95300002.0
2006-06-30 11:27:00,0.61016,0.61022,0.61016,0.6102,189799997.0
2006-06-30 11:28:00,0.61023,0.61023,0.61004,0.61007,69600000.0
2006-06-30 11:29:00,0.61015,0.6103,0.61015,0.61018,123700000.0
2006-06-30 11:30:00,0.6102,0.61023,0.61015,0.61015,71100002.0
2006-06-30 11:31:00,0.61025,0.61043,0.61025,0.61025,121800000.0
2006-06-30 11:32:00,0.6103,0.61042,0.6103,0.61033,65100000.0
2006-06-30 11:33:00,0.61035,0.61038,0.61029,0.6103,102700002.0
2006-06-30 11:34:00,0.61027,0.61029,0.61021,0.61029,48199999.0
2006-06-30 11:35:00,0.61035,0.61039,0.61023,0.61039,45500000.0
2006-06-30 11:36:00,0.61035,0.6104,0.61028,0.6104,65000000.0
2006-06-30 11:37:00,0.61043,0.61043,0.6103,0.6103,33400000.0
2006-06-30 11:38:00,0.61035,0.6104,0.61028,0.6104,92600001.0
2006-06-30 11:39:00,0.6103,0.6103,0.61008,0.61008,104200000.0
2006-06-30 11:40:00,0.61002,0.61017,0.61,0.61,89600001.0
2006-06-30 11:41:00,0.60993,0.61009,0.60993,0.61007,75700000.0
2006-06-30 11:42:00,0.61008,0.61018,0.61008,0.61013,69200000.0
2006-06-30 11:43:00,0.61015,0.6102,0.6101,0.61012,124699998.0
2006-06-30 11:44:00,0.61016,0.61016,0.61,0.61013,88999999.0
2006-06-30 11:45:00,0.61011,0.6102,0.61011,0.61012,97299999.0
2006-06-30 11:46:00,0.61016,0.61016,0.60994,0.60999,79399998.0
2006-06-30 11:47:00,0.6101,0.61011,0.60997,0.60997,120699998.0
2006-06-30 11:48:00,0.60998,0.61016,0.60998,0.61001,143699997.0
2006-06-30 11:49:00,0.6101,0.6101,0.60995,0.6101,107899999.0
2006-06-30 11:50:00,0.61008,0.61012,0.60995,0.60998,88799999.0
2006-06-30 11:51:00,0.61002,0.61005,0.61,0.61,37400000.0
2006-06-30 11:52:00,0.61003,0.61003,0.60988,0.61003,128000001.0
2006-06-30 11:53:00,0.61006,0.61008,0.61,0.61005,80499999.0
2006-06-30 11:54:00,0.6101,0.6101,0.61002,0.61006,64700001.0
2006-06-30 11:55:00,0.60997,0.61004,0.60996,0.60996,122300003.0
2006-06-30 11:56:00,0.60995,0.60998,0.60995,0.60998,64600001.0
2006-06-30 11:57:00,0.6099,0.61,0.6099,0.60995,86600000.0
2006-06-30 11:58:00,0.60998,0.60998,0.60987,0.6099,73200000.0
2006-06-30 11:59:00,0.60993,0.60993,0.60987,0.60991,62300000.0
2006-06-30 12:00:00,0.60988,0.60988,0.60975,0.6098,56700002.0
2006-06-30 12:01:00,0.60971,0.60976,0.60959,0.60965,117799998.0
2006-06-30 12:02:00,0.60957,0.60964,0.60948,0.60953,100199999.0
2006-06-30 12:03:00,0.60944,0.60944,0.60923,0.60931,68900000.0
2006-06-30 12:04:00,0.60932,0.60932,0.60912,0.60924,53400001.0
2006-06-30 12:05:00,0.60918,0.6092,0.60906,0.6092,61999999.0
2006-06-30 12:06:00,0.6093,0.60956,0.6093,0.60956,148200000.0
2006-06-30 12:07:00,0.60954,0.60957,0.60948,0.6095,118999999.0
2006-06-30 12:08:00,0.60945,0.60955,0.60945,0.6095,66800000.0
2006-06-30 12:09:00,0.60957,0.60958,0.60953,0.60955,67900001.0
2006-06-30 12:10:00,0.6095,0.60955,0.6094,0.60955,91299999.0
2006-06-30 12:11:00,0.60952,0.60952,0.60933,0.60933,67900000.0
2006-06-30 12:12:00,0.6092,0.60936,0.60918,0.60927,99000000.0
2006-06-30 12:13:00,0.60936,0.60947,0.60936,0.60945,74899999.0
2006-06-30 12:14:00,0.60947,0.60951,0.60944,0.60945,65100000.0
2006-06-30 12:15:00,0.60944,0.60984,0.60944,0.60984,77900000.0
2006-06-30 12:16:00,0.60975,0.60975,0.60955,0.60955,107099998.0
2006-06-30 12:17:00,0.60954,0.60963,0.6094,0.60946,101900001.0
2006-06-30 12:18:00,0.60956,0.60968,0.60949,0.60968,89499999.0
2006-06-30 12:19:00,0.60968,0.60968,0.60964,0.60965,87000002.0
2006-06-30 12:20:00,0.6097,0.60975,0.60958,0.6096,121899998.0
2006-06-30 12:21:00,0.60951,0.60967,0.60951,0.60964,101300000.0
2006-06-30 12:22:00,0.60966,0.60972,0.60961,0.60969,86000000.0
2006-06-30 12:23:00,0.60961,0.60976,0.60961,0.60976,87700001.0
2006-06-30 12:24:00,0.6098,0.6098,0.60973,0.60973,14400000.0
2006-06-30 12:25:00,0.60975,0.60976,0.60973,0.60976,66600000.0
2006-06-30 12:26:00,0.60975,0.60977,0.60965,0.6097,75900002.0
2006-06-30 12:27:00,0.60969,0.60973,0.60969,0.60972,27199999.0
2006-06-30 12:28:00,0.60971,0.60981,0.60971,0.6098,53300000.0
2006-06-30 12:29:00,0.60972,0.60973,0.60972,0.60973,23100000.0
2006-06-30 12:30:00,0.60971,0.60977,0.60969,0.60969,41600000.0
2006-06-30 12:31:00,0.6097,0.6097,0.60946,0.60948,89599998.0
2006-06-30 12:32:00,0.60955,0.60956,0.60925,0.60925,134999998.0
2006-06-30 12:33:00,0.60925,0.60925,0.60899,0.60899,74999999.0
2006-06-30 12:34:00,0.60898,0.60913,0.60893,0.60909,137900000.0
2006-06-30 12:35:00,0.60908,0.60911,0.60902,0.60905,50800001.0
2006-06-30 12:36:00,0.60895,0.60903,0.60875,0.60892,62999999.0
2006-06-30 12:37:00,0.60889,0.60904,0.60889,0.60897,72499998.0
2006-06-30 12:38:00,0.60906,0.60909,0.60881,0.60902,116499998.0
2006-06-30 12:39:00,0.609,0.60905,0.60892,0.60905,130000001.0
2006-06-30 12:40:00,0.60899,0.6091,0.60886,0.6091,113400002.0
2006-06-30 12:41:00,0.60905,0.60905,0.60902,0.60902,46599998.0
2006-06-30 12:42:00,0.60904,0.6091,0.60903,0.60905,41500000.0
2006-06-30 12:43:00,0.60908,0.60908,0.60905,0.60907,49799999.0
2006-06-30 12:44:00,0.60899,0.60908,0.60899,0.60902,82200001.0
2006-06-30 12:45:00,0.60905,0.60905,0.60905,0.60905,23800000.0
2006-06-30 12:46:00,0.60902,0.60902,0.60892,0.60892,29900000.0
2006-06-30 12:47:00,0.6088,0.60895,0.60872,0.60885,102399998.0
2006-06-30 12:48:00,0.60883,0.60883,0.6087,0.60878,103899999.0
2006-06-30 12:49:00,0.60884,0.60893,0.60876,0.60876,137600000.0
2006-06-30 12:50:00,0.60868,0.60882,0.60865,0.60865,110000000.0
2006-06-30 12:51:00,0.6088,0.6088,0.60858,0.60867,71900000.0
2006-06-30 12:52:00,0.60868,0.60885,0.60862,0.60871,118200001.0
2006-06-30 12:53:00,0.60866,0.60886,0.60866,0.60886,100100000.0
2006-06-30 12:54:00,0.60888,0.60892,0.60885,0.60892,32000000.0
2006-06-30 12:55:00,0.60884,0.6089,0.60867,0.60878,109300001.0
2006-06-30 12:56:00,0.60882,0.60882,0.60871,0.60871,78500001.0
2006-06-30 12:57:00,0.6087,0.6087,0.6087,0.6087,18300000.0
2006-06-30 12:58:00,0.60875,0.60875,0.60865,0.6087,81600001.0
2006-06-30 12:59:00,0.60873,0.60873,0.60867,0.60867,28800000.0
2006-06-30 13:00:00,0.60867,0.60876,0.60867,0.60874,37800000.0
2006-06-30 13:01:00,0.60878,0.60882,0.60875,0.6088,69800000.0
2006-06-30 13:02:00,0.60875,0.60883,0.60872,0.60883,165700002.0
2006-06-30 13:03:00,0.6088,0.60882,0.60865,0.60882,61900000.0
2006-06-30 13:04:00,0.60876,0.60883,0.60872,0.60875,108299998.0
2006-06-30 13:05:00,0.60869,0.60871,0.60869,0.60871,25600000.0
2006-06-30 13:06:00,0.60861,0.60879,0.60861,0.60866,94800000.0
2006-06-30 13:07:00,0.60846,0.60874,0.60846,0.60874,82599999.0
2006-06-30 13:08:00,0.60861,0.60889,0.60858,0.60858,112299999.0
2006-06-30 13:09:00,0.6088,0.6088,0.60867,0.60867,113000002.0
2006-06-30 13:10:00,0.60871,0.60876,0.60857,0.60857,87700000.0
2006-06-30 13:11:00,0.60855,0.6087,0.60855,0.60855,88899999.0
2006-06-30 13:12:00,0.60864,0.60864,0.60853,0.6086,71700000.0
2006-06-30 13:13:00,0.60855,0.6086,0.60855,0.6086,117699998.0
2006-06-30 13:14:00,0.60852,0.60858,0.60852,0.60855,54199999.0
2006-06-30 13:15:00,0.60862,0.60872,0.60861,0.60872,123200001.0
2006-06-30 13:16:00,0.60877,0.60877,0.60868,0.60868,24700000.0
2006-06-30 13:17:00,0.60858,0.60862,0.60843,0.60862,56899999.0
2006-06-30 13:18:00,0.60867,0.6088,0.60862,0.60862,62799999.0
2006-06-30 13:19:00,0.60865,0.60875,0.60865,0.6087,25300000.0
2006-06-30 13:20:00,0.60875,0.6088,0.60865,0.60872,43500000.0
2006-06-30 13:21:00,0.60872,0.60875,0.60865,0.60865,69700000.0
2006-06-30 13:22:00,0.60865,0.60875,0.60865,0.6087,56600000.0
2006-06-30 13:23:00,0.60877,0.60884,0.60868,0.60883,100299999.0
2006-06-30 13:24:00,0.6088,0.60895,0.6087,0.6087,110899999.0
2006-06-30 13:25:00,0.60887,0.60889,0.60883,0.60883,57500001.0
2006-06-30 13:26:00,0.6088,0.60885,0.6086,0.60885,76300001.0
2006-06-30 13:27:00,0.60888,0.60888,0.60872,0.60872,90100001.0
2006-06-30 13:28:00,0.60882,0.60891,0.60881,0.6089,73199998.0
2006-06-30 13:29:00,0.60895,0.60914,0.60895,0.60908,106000001.0
2006-06-30 13:30:00,0.60893,0.60904,0.60891,0.60898,105900001.0
2006-06-30 13:31:00,0.60904,0.60932,0.60904,0.60918,36600000.0
2006-06-30 13:32:00,0.60897,0.60897,0.60883,0.60883,119600001.0
2006-06-30 13:33:00,0.60887,0.60887,0.60879,0.6088,81900000.0
2006-06-30 13:34:00,0.60875,0.60886,0.60875,0.6088,57300000.0
2006-06-30 13:35:00,0.60882,0.60883,0.60866,0.6087,110499997.0
2006-06-30 13:36:00,0.60873,0.60886,0.60872,0.60886,111200000.0
2006-06-30 13:37:00,0.60895,0.609,0.60885,0.6089,93399999.0
2006-06-30 13:38:00,0.60896,0.609,0.60888,0.60897,124300001.0
2006-06-30 13:39:00,0.60895,0.60895,0.6089,0.6089,99500001.0
2006-06-30 13:40:00,0.6089,0.60895,0.60885,0.60895,77099999.0
2006-06-30 13:41:00,0.60885,0.60898,0.60875,0.60898,100299999.0
2006-06-30 13:42:00,0.60889,0.60897,0.60881,0.60881,102700002.0
2006-06-30 13:43:00,0.60889,0.60891,0.60887,0.60888,56599998.0
2006-06-30 13:44:00,0.60871,0.60888,0.60867,0.60883,104299999.0
2006-06-30 13:45:00,0.60885,0.60888,0.60879,0.60887,180599999.0
2006-06-30 13:46:00,0.60881,0.60886,0.60878,0.60884,68100000.0
2006-06-30 13:47:00,0.60885,0.6089,0.60885,0.6089,74300000.0
2006-06-30 13:48:00,0.60885,0.609,0.60885,0.60888,47600000.0
2006-06-30 13:49:00,0.60902,0.60903,0.60899,0.60899,55300000.0
2006-06-30 13:50:00,0.60891,0.609,0.60889,0.60889,51500000.0
2006-06-30 13:51:00,0.60885,0.60895,0.60885,0.60895,111100000.0
2006-06-30 13:52:00,0.60895,0.60895,0.6088,0.6089,73300000.0
2006-06-30 13:53:00,0.60893,0.60893,0.60878,0.60885,154799998.0
2006-06-30 13:54:00,0.60883,0.60888,0.60877,0.60888,94300000.0
2006-06-30 13:55:00,0.60894,0.60902,0.6089,0.60898,54900001.0
2006-06-30 13:56:00,0.60899,0.60903,0.60892,0.60892,52500000.0
2006-06-30 13:57:00,0.60912,0.60922,0.60912,0.60917,70000001.0
2006-06-30 13:58:00,0.6091,0.60916,0.60902,0.6091,165100002.0
2006-06-30 13:59:00,0.60906,0.6092,0.60906,0.60908,96100001.0
2006-06-30 14:00:00,0.60912,0.60922,0.60897,0.60921,85699998.0
2006-06-30 14:01:00,0.6093,0.60934,0.60922,0.60928,94100001.0
2006-06-30 14:02:00,0.60935,0.60935,0.60925,0.6093,54300000.0
2006-06-30 14:03:00,0.60935,0.60935,0.60916,0.60926,98799998.0
2006-06-30 14:04:00,0.60935,0.6094,0.6093,0.6094,92800000.0
2006-06-30 14:05:00,0.60928,0.6094,0.60928,0.60935,126400000.0
2006-06-30 14:06:00,0.60932,0.60932,0.60913,0.6092,108400000.0
2006-06-30 14:07:00,0.60918,0.60918,0.60906,0.60907,47400000.0
2006-06-30 14:08:00,0.6089,0.60909,0.6089,0.60909,94900000.0
2006-06-30 14:09:00,0.60912,0.60919,0.60905,0.60905,110500001.0
2006-06-30 14:10:00,0.60918,0.60927,0.60918,0.60927,76500001.0
2006-06-30 14:11:00,0.6093,0.6093,0.60925,0.60925,38500001.0
2006-06-30 14:12:00,0.60925,0.60937,0.60925,0.60929,80800000.0
2006-06-30 14:13:00,0.60921,0.60922,0.60899,0.60905,29800000.0
2006-06-30 14:14:00,0.609,0.60907,0.60895,0.609,92200002.0
2006-06-30 14:15:00,0.60896,0.60896,0.60885,0.60893,80900003.0
2006-06-30 14:16:00,0.60892,0.60903,0.60892,0.60901,75700001.0
2006-06-30 14:17:00,0.60901,0.60901,0.60899,0.60899,24000000.0
2006-06-30 14:18:00,0.60888,0.60894,0.60882,0.6089,102400000.0
2006-06-30 14:19:00,0.60887,0.60904,0.60887,0.60904,140900000.0
2006-06-30 14:20:00,0.60904,0.60906,0.609,0.609,58300000.0
2006-06-30 14:21:00,0.60889,0.60901,0.60882,0.60898,158799996.0
2006-06-30 14:22:00,0.6089,0.60905,0.6089,0.60895,48600000.0
2006-06-30 14:23:00,0.60899,0.60912,0.60898,0.60905,83800002.0
2006-06-30 14:24:00,0.6092,0.6092,0.6091,0.6091,108400002.0
2006-06-30 14:25:00,0.60913,0.60925,0.6091,0.60915,69300002.0
2006-06-30 14:26:00,0.60914,0.60926,0.60914,0.60926,29500001.0
2006-06-30 14:27:00,0.60924,0.60937,0.60918,0.6092,116199998.0
2006-06-30 14:28:00,0.60913,0.60913,0.60912,0.60912,3800000.0
2006-06-30 14:29:00,0.60901,0.6092,0.60901,0.60904,108999999.0
2006-06-30 14:30:00,0.60915,0.60994,0.60915,0.60994,66200000.0
2006-06-30 14:31:00,0.61012,0.61031,0.61012,0.61023,103300000.0
2006-06-30 14:32:00,0.61016,0.61016,0.60997,0.61011,102400000.0
2006-06-30 14:33:00,0.61023,0.61023,0.61011,0.61011,88000001.0
2006-06-30 14:34:00,0.61028,0.6104,0.61014,0.61033,132200001.0
2006-06-30 14:35:00,0.61001,0.61033,0.61001,0.61024,165399997.0
2006-06-30 14:36:00,0.61,0.61011,0.60976,0.61011,77500001.0
2006-06-30 14:37:00,0.61017,0.61017,0.60999,0.61015,128700000.0
2006-06-30 14:38:00,0.61024,0.61036,0.61024,0.61036,11800000.0
2006-06-30 14:39:00,0.6104,0.61072,0.6104,0.61062,134600001.0
2006-06-30 14:40:00,0.61064,0.61091,0.61062,0.61086,159799999.0
2006-06-30 14:41:00,0.6108,0.61081,0.61067,0.61075,157299999.0
2006-06-30 14:42:00,0.61075,0.61096,0.61075,0.61094,101100000.0
2006-06-30 14:43:00,0.61093,0.61129,0.61093,0.61129,89200000.0
2006-06-30 14:44:00,0.61121,0.61127,0.61111,0.61111,83600000.0
2006-06-30 14:45:00,0.61098,0.6112,0.61098,0.6112,44600000.0
2006-06-30 14:46:00,0.61118,0.61118,0.61102,0.61112,59800000.0
2006-06-30 14:47:00,0.61115,0.61142,0.61108,0.61108,148299999.0
2006-06-30 14:48:00,0.61111,0.61125,0.61111,0.61123,95600001.0
2006-06-30 14:49:00,0.61109,0.61109,0.61079,0.61094,102300001.0
2006-06-30 14:50:00,0.61112,0.61131,0.61112,0.6113,48200000.0
2006-06-30 14:51:00,0.61117,0.61117,0.61103,0.61103,28300000.0
2006-06-30 14:52:00,0.61103,0.61114,0.61102,0.61108,129499999.0
2006-06-30 14:53:00,0.61111,0.61112,0.61096,0.61098,100500003.0
2006-06-30 14:54:00,0.6111,0.61123,0.611,0.61123,65400000.0
2006-06-30 14:55:00,0.61125,0.6113,0.61098,0.61098,66700000.0
2006-06-30 14:56:00,0.61095,0.61105,0.61095,0.61105,17500000.0
2006-06-30 14:57:00,0.611,0.61105,0.61098,0.611,91900002.0
2006-06-30 14:58:00,0.61084,0.61084,0.61052,0.61052,87699999.0
2006-06-30 14:59:00,0.6106,0.6106,0.60994,0.61017,101599999.0
2006-06-30 15:00:00,0.61022,0.61032,0.61005,0.61005,97100000.0
2006-06-30 15:01:00,0.61,0.61011,0.60987,0.60987,72600000.0
2006-06-30 15:02:00,0.60958,0.60969,0.60943,0.60962,73499998.0
2006-06-30 15:03:00,0.60964,0.60964,0.60941,0.60948,73100001.0
2006-06-30 15:04:00,0.60956,0.60973,0.60944,0.60944,137300003.0
2006-06-30 15:05:00,0.60958,0.60959,0.60949,0.60954,62199999.0
2006-06-30 15:06:00,0.60968,0.61021,0.60968,0.61021,149400000.0
2006-06-30 15:07:00,0.61025,0.6103,0.60994,0.61007,103599999.0
2006-06-30 15:08:00,0.61012,0.6102,0.60995,0.60995,161200001.0
2006-06-30 15:09:00,0.61009,0.61023,0.61007,0.61014,82600002.0
2006-06-30 15:10:00,0.61015,0.61016,0.6101,0.61013,75000001.0
2006-06-30 15:11:00,0.60999,0.60999,0.60979,0.60979,67700000.0
2006-06-30 15:12:00,0.60976,0.60978,0.60956,0.60956,75700001.0
2006-06-30 15:13:00,0.60959,0.60959,0.60948,0.60954,114599998.0
2006-06-30 15:14:00,0.60958,0.60959,0.60942,0.60959,51700001.0
2006-06-30 15:15:00,0.60972,0.60983,0.60972,0.60979,89900002.0
2006-06-30 15:16:00,0.60963,0.60978,0.60955,0.60965,123700000.0
2006-06-30 15:17:00,0.60957,0.60977,0.60955,0.60966,94099999.0
2006-06-30 15:18:00,0.60963,0.60963,0.60947,0.60947,63000000.0
2006-06-30 15:19:00,0.60953,0.60953,0.60938,0.60938,114400001.0
2006-06-30 15:20:00,0.60935,0.60935,0.60924,0.6093,98200001.0
2006-06-30 15:21:00,0.60931,0.60933,0.60925,0.60928,119999998.0
2006-06-30 15:22:00,0.60926,0.60932,0.6092,0.6092,116699999.0
2006-06-30 15:23:00,0.6093,0.6093,0.60922,0.60922,80200000.0
2006-06-30 15:24:00,0.60931,0.60935,0.60917,0.6093,123699999.0
2006-06-30 15:25:00,0.60935,0.60935,0.60925,0.60927,121800002.0
2006-06-30 15:26:00,0.60942,0.60978,0.60942,0.60977,109200001.0
2006-06-30 15:27:00,0.60969,0.60976,0.60966,0.60971,76200001.0
2006-06-30 15:28:00,0.60961,0.6097,0.60952,0.60955,42399999.0
2006-06-30 15:29:00,0.60955,0.6097,0.60955,0.6096,64400001.0
2006-06-30 15:30:00,0.60965,0.60967,0.6096,0.6096,34300000.0
2006-06-30 15:31:00,0.60964,0.60964,0.6095,0.60954,43800000.0
2006-06-30 15:32:00,0.60947,0.60947,0.60935,0.60935,75299998.0
2006-06-30 15:33:00,0.60932,0.60933,0.60923,0.60923,87000001.0
2006-06-30 15:34:00,0.60916,0.6093,0.60916,0.60923,72100002.0
2006-06-30 15:35:00,0.6092,0.6092,0.6092,0.6092,39000001.0
2006-06-30 15:36:00,0.60918,0.60925,0.60918,0.6092,50900000.0
2006-06-30 15:37:00,0.60916,0.60916,0.60902,0.60902,45100000.0
2006-06-30 15:38:00,0.60913,0.60913,0.60898,0.60905,94999997.0
2006-06-30 15:39:00,0.609,0.60905,0.60895,0.60905,80600000.0
2006-06-30 15:40:00,0.60905,0.6091,0.60885,0.60885,88400000.0
2006-06-30 15:41:00,0.60895,0.60895,0.60873,0.60873,42600000.0
2006-06-30 15:42:00,0.60865,0.60877,0.60863,0.60865,67400000.0
2006-06-30 15:43:00,0.60865,0.60865,0.60855,0.6086,71999999.0
2006-06-30 15:44:00,0.60875,0.60893,0.60875,0.60893,31900000.0
2006-06-30 15:45:00,0.609,0.609,0.609,0.609,44000000.0
2006-06-30 15:46:00,0.60898,0.60898,0.60883,0.60883,83200000.0
2006-06-30 15:47:00,0.60893,0.609,0.60892,0.609,70900000.0
2006-06-30 15:48:00,0.6091,0.60931,0.6091,0.60929,66300001.0
2006-06-30 15:49:00,0.60919,0.60949,0.60918,0.60944,89799999.0
2006-06-30 15:50:00,0.60925,0.60935,0.60925,0.60935,27799999.0
2006-06-30 15:51:00,0.60951,0.60965,0.60951,0.60961,81999998.0
2006-06-30 15:52:00,0.60931,0.60964,0.60931,0.60957,109800001.0
2006-06-30 15:53:00,0.60945,0.60949,0.60935,0.60949,73500000.0
2006-06-30 15:54:00,0.60944,0.60944,0.60933,0.60938,75700003.0
2006-06-30 15:55:00,0.6094,0.60949,0.60919,0.60919,47400000.0
2006-06-30 15:56:00,0.60915,0.60919,0.60901,0.60917,142699999.0
2006-06-30 15:57:00,0.60914,0.60924,0.60914,0.60919,89299998.0
2006-06-30 15:58:00,0.6093,0.6093,0.6092,0.6092,74899999.0
2006-06-30 15:59:00,0.60922,0.60926,0.60917,0.60917,51000001.0
2006-06-30 16:00:00,0.60908,0.60927,0.60908,0.60917,58100001.0
2006-06-30 16:01:00,0.60913,0.60919,0.60908,0.60908,50400000.0
2006-06-30 16:02:00,0.60858,0.60858,0.60782,0.60783,87500000.0
2006-06-30 16:03:00,0.60798,0.60803,0.6078,0.6079,139999996.0
2006-06-30 16:04:00,0.60788,0.60813,0.60779,0.60813,90000001.0
2006-06-30 16:05:00,0.60808,0.60826,0.60804,0.60807,147500002.0
2006-06-30 16:06:00,0.6081,0.60817,0.60809,0.60817,81600000.0
2006-06-30 16:07:00,0.60803,0.60809,0.60789,0.60795,133700002.0
2006-06-30 16:08:00,0.60786,0.60792,0.60773,0.60775,147800002.0
2006-06-30 16:09:00,0.60781,0.60798,0.60781,0.60789,60900002.0
2006-06-30 16:10:00,0.60792,0.60849,0.60792,0.60838,76699999.0
2006-06-30 16:11:00,0.60843,0.60853,0.60843,0.60848,78100000.0
2006-06-30 16:12:00,0.6086,0.60868,0.60848,0.60867,92700000.0
2006-06-30 16:13:00,0.60872,0.60895,0.60872,0.60886,86400000.0
2006-06-30 16:14:00,0.6089,0.60928,0.60887,0.60927,49500000.0
2006-06-30 16:15:00,0.60902,0.6091,0.60892,0.6091,103699999.0
2006-06-30 16:16:00,0.60916,0.60916,0.60876,0.60876,82100000.0
2006-06-30 16:17:00,0.60877,0.60887,0.60877,0.60883,92800000.0
2006-06-30 16:18:00,0.60869,0.60879,0.60857,0.6087,118300002.0
2006-06-30 16:19:00,0.60869,0.60869,0.60851,0.60863,136600000.0
2006-06-30 16:20:00,0.6087,0.6088,0.60864,0.6087,113100000.0
2006-06-30 16:21:00,0.60864,0.60864,0.60846,0.60847,99699999.0
2006-06-30 16:22:00,0.60851,0.60865,0.60851,0.60859,175399997.0
2006-06-30 16:23:00,0.60871,0.60901,0.60871,0.60889,82500000.0
2006-06-30 16:24:00,0.60897,0.60907,0.60896,0.60896,82399999.0
2006-06-30 16:25:00,0.60898,0.60936,0.60898,0.60923,107000001.0
2006-06-30 16:26:00,0.60899,0.60905,0.60892,0.60903,45000000.0
2006-06-30 16:27:00,0.60902,0.60903,0.60895,0.609,40300000.0
2006-06-30 16:28:00,0.60874,0.60904,0.60824,0.60824,82500000.0
2006-06-30 16:29:00,0.60804,0.60804,0.60791,0.60802,81099998.0
2006-06-30 16:30:00,0.60795,0.60812,0.6079,0.60803,65300000.0
2006-06-30 16:31:00,0.60813,0.60822,0.6081,0.60822,86999999.0
2006-06-30 16:32:00,0.60828,0.60834,0.60824,0.60828,149000001.0
2006-06-30 16:33:00,0.60827,0.6083,0.60816,0.60829,139600000.0
2006-06-30 16:34:00,0.60825,0.60832,0.60823,0.60823,81399999.0
2006-06-30 16:35:00,0.6083,0.60839,0.60823,0.6083,93999999.0
2006-06-30 16:36:00,0.60838,0.60863,0.60838,0.60854,130100001.0
2006-06-30 16:37:00,0.60844,0.60876,0.60844,0.60866,123400001.0
2006-06-30 16:38:00,0.60862,0.60883,0.60857,0.60883,138000000.0
2006-06-30 16:39:00,0.60881,0.60881,0.6086,0.6086,47899999.0
2006-06-30 16:40:00,0.60854,0.60886,0.60854,0.60885,65399999.0
2006-06-30 16:41:00,0.60903,0.6091,0.60903,0.60903,66800000.0
2006-06-30 16:42:00,0.60908,0.60912,0.60908,0.60912,29400000.0
2006-06-30 16:43:00,0.6091,0.6091,0.609,0.609,62199999.0
2006-06-30 16:44:00,0.60908,0.60926,0.60908,0.60913,68700000.0
2006-06-30 16:45:00,0.60923,0.60938,0.60918,0.60919,102900000.0
2006-06-30 16:46:00,0.60917,0.60928,0.60903,0.60918,141699999.0
2006-06-30 16:47:00,0.6092,0.6092,0.6091,0.60915,103099999.0
2006-06-30 16:48:00,0.60909,0.60909,0.60823,0.60823,84099999.0
2006-06-30 16:49:00,0.60828,0.60875,0.60828,0.60872,108500000.0
2006-06-30 16:50:00,0.60868,0.60868,0.60861,0.60862,68800000.0
2006-06-30 16:51:00,0.60862,0.60862,0.60843,0.60843,112300000.0
2006-06-30 16:52:00,0.6086,0.60863,0.60849,0.60861,77899999.0
2006-06-30 16:53:00,0.60871,0.60904,0.60871,0.60903,50700000.0
2006-06-30 16:54:00,0.60895,0.60905,0.60895,0.60905,134999998.0
2006-06-30 16:55:00,0.60903,0.6091,0.60895,0.60905,107800000.0
2006-06-30 16:56:00,0.60908,0.60913,0.60905,0.60913,71300000.0
2006-06-30 16:57:00,0.60918,0.6092,0.60908,0.6091,97000000.0
2006-06-30 16:58:00,0.60911,0.60925,0.60903,0.60925,110200000.0
2006-06-30 16:59:00,0.60912,0.60962,0.60898,0.60962,87900001.0
2006-06-30 17:00:00,0.60954,0.60972,0.60913,0.60913,89900000.0
2006-06-30 17:01:00,0.60881,0.60888,0.60858,0.60858,65900000.0
2006-06-30 17:02:00,0.60843,0.60847,0.60836,0.60836,70299999.0
2006-06-30 17:03:00,0.60802,0.6083,0.60774,0.60774,72500000.0
2006-06-30 17:04:00,0.60758,0.60815,0.60755,0.60815,58099999.0
2006-06-30 17:05:00,0.60826,0.60837,0.60821,0.60837,51400000.0
2006-06-30 17:06:00,0.60825,0.60833,0.60804,0.60817,106800001.0
2006-06-30 17:07:00,0.60816,0.60816,0.60804,0.60809,98900000.0
2006-06-30 17:08:00,0.60821,0.60832,0.60818,0.60818,90800000.0
2006-06-30 17:09:00,0.60832,0.60832,0.60819,0.60824,67600000.0
2006-06-30 17:10:00,0.60815,0.60815,0.60805,0.60805,31600000.0
2006-06-30 17:11:00,0.60796,0.60827,0.60796,0.60807,47100001.0
2006-06-30 17:12:00,0.608,0.60811,0.60799,0.60799,100000002.0
2006-06-30 17:13:00,0.608,0.60809,0.608,0.60805,108600001.0
2006-06-30 17:14:00,0.60804,0.60831,0.60804,0.60824,39800000.0
2006-06-30 17:15:00,0.6083,0.60834,0.60825,0.60825,69900000.0
2006-06-30 17:16:00,0.60831,0.60853,0.60831,0.60844,86699998.0
2006-06-30 17:17:00,0.60839,0.60851,0.60839,0.60845,90999998.0
2006-06-30 17:18:00,0.6085,0.60872,0.60845,0.60872,96999999.0
2006-06-30 17:19:00,0.60875,0.60875,0.6086,0.6086,67200002.0
2006-06-30 17:20:00,0.60877,0.60882,0.60872,0.60876,87099998.0
2006-06-30 17:21:00,0.60875,0.60882,0.60872,0.60875,57899999.0
2006-06-30 17:22:00,0.60865,0.6088,0.60865,0.6088,62100001.0
2006-06-30 17:23:00,0.60875,0.60875,0.60862,0.60875,80200000.0
2006-06-30 17:24:00,0.60875,0.60875,0.60865,0.60875,103499998.0
2006-06-30 17:25:00,0.60867,0.60872,0.6086,0.60872,54800000.0
2006-06-30 17:26:00,0.60873,0.60875,0.60865,0.60865,64600000.0
2006-06-30 17:27:00,0.60878,0.60887,0.6087,0.60887,107700000.0
2006-06-30 17:28:00,0.6088,0.6089,0.6088,0.60885,125699998.0
2006-06-30 17:29:00,0.60884,0.60884,0.60867,0.60883,69499999.0
2006-06-30 17:30:00,0.60883,0.60884,0.60857,0.60857,121700000.0
2006-06-30 17:31:00,0.60847,0.60851,0.6084,0.6084,102399999.0
2006-06-30 17:32:00,0.60839,0.60842,0.60835,0.60835,130100002.0
2006-06-30 17:33:00,0.60843,0.60843,0.60813,0.60839,126100001.0
2006-06-30 17:34:00,0.60828,0.60843,0.60828,0.60835,105800000.0
2006-06-30 17:35:00,0.60829,0.60829,0.60791,0.60791,78500000.0
2006-06-30 17:36:00,0.60796,0.60809,0.60796,0.60797,53700000.0
2006-06-30 17:37:00,0.60785,0.60785,0.60779,0.60784,70000000.0
2006-06-30 17:38:00,0.60758,0.60758,0.60718,0.60718,72600000.0
2006-06-30 17:39:00,0.60686,0.60686,0.60664,0.60682,85900001.0
2006-06-30 17:40:00,0.60682,0.60687,0.60667,0.60673,140300002.0
2006-06-30 17:41:00,0.60676,0.60691,0.60674,0.60691,138500000.0
2006-06-30 17:42:00,0.60695,0.60707,0.60694,0.607,49199999.0
2006-06-30 17:43:00,0.607,0.607,0.60677,0.6069,103800000.0
2006-06-30 17:44:00,0.60695,0.60695,0.6069,0.60695,53900000.0
2006-06-30 17:45:00,0.60695,0.60695,0.60675,0.60692,87000000.0
2006-06-30 17:46:00,0.60681,0.60681,0.60667,0.60677,118599999.0
2006-06-30 17:47:00,0.60671,0.60731,0.60671,0.60731,68999999.0
2006-06-30 17:48:00,0.60735,0.60745,0.60725,0.60745,117800002.0
2006-06-30 17:49:00,0.60733,0.60733,0.60713,0.60728,84900001.0
2006-06-30 17:50:00,0.6072,0.60728,0.60711,0.60723,67800000.0
2006-06-30 17:51:00,0.60719,0.60735,0.60719,0.6073,78700000.0
2006-06-30 17:52:00,0.60737,0.6075,0.60735,0.60735,64000000.0
2006-06-30 17:53:00,0.60738,0.60762,0.60738,0.60762,106599999.0
2006-06-30 17:54:00,0.60771,0.60792,0.60771,0.60788,74900000.0
2006-06-30 17:55:00,0.60781,0.60791,0.60771,0.60781,143900000.0
2006-06-30 17:56:00,0.60771,0.60783,0.60762,0.60777,94500000.0
2006-06-30 17:57:00,0.60781,0.60799,0.60781,0.60795,33800001.0
2006-06-30 17:58:00,0.60827,0.60848,0.60814,0.60833,81800000.0
2006-06-30 17:59:00,0.60868,0.60917,0.6085,0.60917,166500000.0
2006-06-30 18:00:00,0.6093,0.6093,0.60879,0.60879,94800001.0
2006-06-30 18:01:00,0.60887,0.60896,0.60868,0.60885,85799999.0
2006-06-30 18:02:00,0.60892,0.60892,0.60879,0.60891,94800001.0
2006-06-30 18:03:00,0.60893,0.60893,0.60874,0.60877,237999997.0
2006-06-30 18:04:00,0.60874,0.60889,0.60873,0.60886,169600003.0
2006-06-30 18:05:00,0.6089,0.6089,0.60862,0.60862,274300002.0
2006-06-30 18:06:00,0.60869,0.60888,0.60866,0.60888,97100000.0
2006-06-30 18:07:00,0.60885,0.60895,0.6088,0.60885,241000002.0
2006-06-30 18:08:00,0.60883,0.60895,0.60883,0.60887,93499998.0
2006-06-30 18:09:00,0.6089,0.6089,0.6087,0.6089,237999998.0
2006-06-30 18:10:00,0.60878,0.60878,0.60856,0.60856,149299996.0
2006-06-30 18:11:00,0.60834,0.60873,0.60834,0.60859,117499999.0
2006-06-30 18:12:00,0.6087,0.6087,0.6084,0.60851,71599999.0
2006-06-30 18:13:00,0.60849,0.60853,0.60845,0.60847,44000000.0
2006-06-30 18:14:00,0.60855,0.6086,0.60852,0.6086,127500001.0
2006-06-30 18:15:00,0.60858,0.60876,0.60858,0.60876,185100000.0
2006-06-30 18:16:00,0.60875,0.60875,0.60821,0.60868,317200000.0
2006-06-30 18:17:00,0.60859,0.60863,0.60844,0.60862,166899999.0
2006-06-30 18:18:00,0.60858,0.60872,0.60851,0.60851,350600001.0
2006-06-30 18:19:00,0.60845,0.6086,0.60837,0.6084,264199997.0
2006-06-30 18:20:00,0.60844,0.60872,0.60844,0.60872,105200000.0
2006-06-30 18:21:00,0.60875,0.60885,0.60863,0.60875,176400002.0
2006-06-30 18:22:00,0.60871,0.60884,0.60868,0.60881,111900000.0
2006-06-30 18:23:00,0.60883,0.6089,0.60877,0.6089,286499999.0
2006-06-30 18:24:00,0.6089,0.609,0.6088,0.6089,209900002.0
2006-06-30 18:25:00,0.60887,0.6089,0.6088,0.60882,128899999.0
2006-06-30 18:26:00,0.60882,0.60912,0.60882,0.6091,141599999.0
2006-06-30 18:27:00,0.60907,0.60925,0.60907,0.60925,275800001.0
2006-06-30 18:28:00,0.60925,0.60935,0.60915,0.60925,170000000.0
2006-06-30 18:29:00,0.60927,0.60927,0.60914,0.60917,223199999.0
2006-06-30 18:30:00,0.60912,0.60915,0.60905,0.60915,119399998.0
2006-06-30 18:31:00,0.6091,0.60915,0.60905,0.6091,197400002.0
2006-06-30 18:32:00,0.60914,0.60928,0.60914,0.60926,61499999.0
2006-06-30 18:33:00,0.60932,0.60932,0.60911,0.60916,205500000.0
2006-06-30 18:34:00,0.60926,0.60934,0.60922,0.6093,120700000.0
2006-06-30 18:35:00,0.60932,0.60932,0.6092,0.60922,135800001.0
2006-06-30 18:36:00,0.60932,0.60936,0.60928,0.6093,159999998.0
2006-06-30 18:37:00,0.6093,0.60936,0.60926,0.60936,78000001.0
2006-06-30 18:38:00,0.6093,0.60938,0.6093,0.60938,176100000.0
2006-06-30 18:39:00,0.6094,0.60965,0.6094,0.6096,388199997.0
2006-06-30 18:40:00,0.60969,0.60969,0.60944,0.60955,114900002.0
2006-06-30 18:41:00,0.6094,0.60955,0.6093,0.60933,218499998.0
2006-06-30 18:42:00,0.6094,0.60945,0.60935,0.60945,147800004.0
2006-06-30 18:43:00,0.6094,0.60957,0.60925,0.60945,784299997.0
2006-06-30 18:44:00,0.60945,0.60947,0.60933,0.60943,321299997.0
2006-06-30 18:45:00,0.6095,0.6095,0.60933,0.6094,441899999.0
2006-06-30 18:46:00,0.6094,0.60945,0.6094,0.6094,139000002.0
2006-06-30 18:47:00,0.6094,0.60945,0.6094,0.60945,211500003.0
2006-06-30 18:48:00,0.60945,0.60945,0.6093,0.6093,123400000.0
2006-06-30 18:49:00,0.60928,0.60951,0.60928,0.60948,150600000.0
2006-06-30 18:50:00,0.60957,0.60975,0.60954,0.60958,138000002.0
2006-06-30 18:51:00,0.60935,0.60935,0.60894,0.60896,65600001.0
2006-06-30 18:52:00,0.609,0.60901,0.60885,0.60885,48800000.0
2006-06-30 18:53:00,0.60867,0.60867,0.60835,0.60843,97100000.0
2006-06-30 18:54:00,0.60849,0.6087,0.60849,0.6087,56600000.0
2006-06-30 18:55:00,0.60886,0.60901,0.60842,0.60853,138800001.0
2006-06-30 18:56:00,0.60857,0.60859,0.6085,0.6085,135800000.0
2006-06-30 18:57:00,0.6087,0.60884,0.60849,0.60882,134099998.0
2006-06-30 18:58:00,0.60892,0.60897,0.60865,0.60881,70700000.0
2006-06-30 18:59:00,0.60878,0.60904,0.6085,0.60875,169100001.0
2006-06-30 19:00:00,0.60873,0.60889,0.60841,0.60889,187000000.0
2006-06-30 19:01:00,0.60891,0.60891,0.60859,0.6086,51800000.0
2006-06-30 19:02:00,0.60867,0.60869,0.60861,0.60867,48500000.0
2006-06-30 19:03:00,0.6086,0.6087,0.6086,0.6086,212000000.0
2006-06-30 19:04:00,0.6086,0.60875,0.60855,0.60855,127399998.0
2006-06-30 19:05:00,0.60853,0.60873,0.60853,0.60873,122399998.0
2006-06-30 19:06:00,0.60876,0.60876,0.60863,0.60865,198900000.0
2006-06-30 19:07:00,0.60873,0.60886,0.60856,0.6087,243600003.0
2006-06-30 19:08:00,0.60864,0.60864,0.60832,0.60839,105399999.0
2006-06-30 19:09:00,0.60842,0.60842,0.60821,0.60828,138399998.0
2006-06-30 19:10:00,0.60827,0.6083,0.60825,0.60825,59300000.0
2006-06-30 19:11:00,0.6082,0.6083,0.6082,0.60825,126199999.0
2006-06-30 19:12:00,0.6082,0.60828,0.60817,0.60821,27800000.0
2006-06-30 19:13:00,0.60813,0.60824,0.60805,0.6082,82800000.0
2006-06-30 19:14:00,0.60822,0.60822,0.60812,0.60815,69600002.0
2006-06-30 19:15:00,0.60817,0.60829,0.60817,0.60826,76699999.0
2006-06-30 19:16:00,0.60831,0.60847,0.60831,0.60839,54100000.0
2006-06-30 19:17:00,0.60828,0.60845,0.60823,0.60823,97000000.0
2006-06-30 19:18:00,0.6082,0.60825,0.60818,0.60825,66999999.0
2006-06-30 19:19:00,0.60815,0.60825,0.60815,0.60825,95300000.0
2006-06-30 19:20:00,0.6082,0.6083,0.60815,0.60825,106900000.0
2006-06-30 19:21:00,0.6082,0.60825,0.6081,0.6082,144799999.0
2006-06-30 19:22:00,0.6082,0.60825,0.6082,0.60825,134399998.0
2006-06-30 19:23:00,0.60815,0.60825,0.60815,0.6082,64500000.0
2006-06-30 19:24:00,0.60825,0.60828,0.6082,0.6082,144900002.0
2006-06-30 19:25:00,0.6078,0.6078,0.60693,0.60715,51500000.0
2006-06-30 19:26:00,0.60731,0.60761,0.60731,0.60761,53200000.0
2006-06-30 19:27:00,0.60762,0.60789,0.60762,0.60775,182199999.0
2006-06-30 19:28:00,0.60795,0.60795,0.60775,0.60775,163299998.0
2006-06-30 19:29:00,0.60775,0.60785,0.6077,0.6078,54600000.0
2006-06-30 19:30:00,0.60788,0.60793,0.60786,0.60793,69400002.0
2006-06-30 19:31:00,0.60793,0.60817,0.60791,0.608,154599998.0
2006-06-30 19:32:00,0.608,0.60805,0.60783,0.60788,117700002.0
2006-06-30 19:33:00,0.60786,0.60797,0.60786,0.60795,141100000.0
2006-06-30 19:34:00,0.60793,0.60793,0.60778,0.60786,156800000.0
2006-06-30 19:35:00,0.60785,0.6079,0.60775,0.60785,252800000.0
2006-06-30 19:36:00,0.60776,0.60776,0.60756,0.60758,184700001.0
2006-06-30 19:37:00,0.60737,0.60737,0.60705,0.60708,75700000.0
2006-06-30 19:38:00,0.60714,0.60739,0.60709,0.60736,84399998.0
2006-06-30 19:39:00,0.60745,0.60748,0.60738,0.6074,223000000.0
2006-06-30 19:40:00,0.60748,0.60748,0.6074,0.6074,96499999.0
2006-06-30 19:41:00,0.60745,0.60755,0.60745,0.60745,111300001.0
2006-06-30 19:42:00,0.60756,0.60792,0.60756,0.60787,129499997.0
2006-06-30 19:43:00,0.60788,0.60793,0.60765,0.60765,91000001.0
2006-06-30 19:44:00,0.60763,0.60763,0.6072,0.60735,129799999.0
2006-06-30 19:45:00,0.60729,0.60734,0.60718,0.60726,45800000.0
2006-06-30 19:46:00,0.60733,0.6074,0.60725,0.60735,114800002.0
2006-06-30 19:47:00,0.60745,0.60761,0.60745,0.60746,84400000.0
2006-06-30 19:48:00,0.60741,0.60764,0.60741,0.60752,108799998.0
2006-06-30 19:49:00,0.60754,0.6078,0.60744,0.60744,83199998.0
2006-06-30 19:50:00,0.60762,0.60765,0.60755,0.6076,111100000.0
2006-06-30 19:51:00,0.60765,0.6077,0.6076,0.60765,133999998.0
2006-06-30 19:52:00,0.60772,0.60786,0.60771,0.60784,105400001.0
2006-06-30 19:53:00,0.60783,0.60783,0.60768,0.60771,126800000.0
2006-06-30 19:54:00,0.60771,0.60783,0.60771,0.60776,186300002.0
2006-06-30 19:55:00,0.60765,0.60775,0.60765,0.60775,244000000.0
2006-06-30 19:56:00,0.60769,0.60769,0.60753,0.60753,343000002.0
2006-06-30 19:57:00,0.6075,0.60758,0.60744,0.60758,131599999.0
2006-06-30 19:58:00,0.60764,0.60764,0.6075,0.60758,176999996.0
2006-06-30 19:59:00,0.60758,0.60761,0.60747,0.60753,82900001.0
2006-06-30 20:00:00,0.60757,0.60765,0.60752,0.60753,239200000.0
2006-06-30 20:01:00,0.6075,0.60755,0.60742,0.60753,145700002.0
2006-06-30 20:02:00,0.60756,0.60764,0.60755,0.60759,94499998.0
2006-06-30 20:03:00,0.60771,0.60772,0.60764,0.60772,83200000.0
2006-06-30 20:04:00,0.6077,0.60775,0.6076,0.6077,120300001.0
2006-06-30 20:05:00,0.6077,0.6077,0.60744,0.60753,160499999.0
2006-06-30 20:06:00,0.60754,0.60772,0.60754,0.60772,339399999.0
2006-06-30 20:07:00,0.60775,0.60777,0.60765,0.60765,89500000.0
2006-06-30 20:08:00,0.6077,0.60775,0.6077,0.60772,78600001.0
2006-06-30 20:09:00,0.60773,0.60794,0.60758,0.60788,83900001.0
2006-06-30 20:10:00,0.60782,0.60795,0.60781,0.60795,157600000.0
2006-06-30 20:11:00,0.6079,0.6079,0.60787,0.60789,61400000.0
2006-06-30 20:12:00,0.60785,0.6081,0.60768,0.6081,68600000.0
2006-06-30 20:13:00,0.60828,0.6083,0.60795,0.6082,76100000.0
2006-06-30 20:14:00,0.60826,0.60828,0.60813,0.60824,155599997.0
2006-06-30 20:15:00,0.60817,0.60828,0.60817,0.60828,100899998.0
2006-06-30 20:16:00,0.60828,0.60828,0.60809,0.6081,405800001.0
2006-06-30 20:17:00,0.60808,0.6083,0.60808,0.60822,206199999.0
2006-06-30 20:18:00,0.6082,0.60833,0.6082,0.60825,83799999.0
2006-06-30 20:19:00,0.60821,0.60824,0.60821,0.60822,37600000.0
2006-06-30 20:20:00,0.60828,0.60828,0.6082,0.60825,63000001.0
2006-06-30 20:21:00,0.60819,0.60819,0.608,0.60805,60600000.0
2006-06-30 20:22:00,0.60807,0.60813,0.60804,0.60805,63400000.0
2006-06-30 20:23:00,0.60808,0.60818,0.60802,0.60816,100400002.0
2006-06-30 20:24:00,0.60811,0.60813,0.60783,0.60811,141599998.0
2006-06-30 20:25:00,0.60812,0.60821,0.60808,0.60817,129199997.0
2006-06-30 20:26:00,0.6082,0.6082,0.60791,0.60793,89100002.0
2006-06-30 20:27:00,0.60786,0.60795,0.6078,0.60789,93299998.0
2006-06-30 20:28:00,0.60785,0.60785,0.6078,0.60785,26300000.0
2006-06-30 20:29:00,0.60785,0.60791,0.60781,0.6079,167400001.0
2006-06-30 20:30:00,0.60792,0.6081,0.60792,0.60804,275200000.0
2006-06-30 20:31:00,0.60804,0.60804,0.60769,0.60776,165499998.0
2006-06-30 20:32:00,0.60768,0.60788,0.60768,0.60784,97300000.0
2006-06-30 20:33:00,0.60785,0.60802,0.60785,0.60793,165199999.0
2006-06-30 20:34:00,0.60801,0.60804,0.60796,0.60801,104800001.0
2006-06-30 20:35:00,0.60801,0.60806,0.60793,0.608,61300000.0
2006-06-30 20:36:00,0.60798,0.60808,0.60784,0.6079,187600000.0
2006-06-30 20:37:00,0.60793,0.60811,0.60789,0.60795,233699998.0
2006-06-30 20:38:00,0.60796,0.60803,0.60794,0.60797,142999999.0
2006-06-30 20:39:00,0.60797,0.60802,0.60796,0.60801,62199999.0
2006-06-30 20:40:00,0.60796,0.60811,0.60792,0.60801,222699998.0
2006-06-30 20:41:00,0.60797,0.60802,0.60788,0.60802,150699998.0
2006-06-30 20:42:00,0.60802,0.6081,0.60798,0.60801,50100000.0
2006-06-30 20:43:00,0.60797,0.60813,0.60795,0.60803,94700001.0
2006-06-30 20:44:00,0.60798,0.60812,0.60798,0.60806,99000001.0
2006-06-30 20:45:00,0.60805,0.6081,0.60797,0.608,65700000.0
2006-06-30 20:46:00,0.6081,0.6081,0.60798,0.60798,55400000.0
2006-06-30 20:47:00,0.60805,0.6081,0.60805,0.60807,84700000.0
2006-06-30 20:48:00,0.60799,0.60808,0.60793,0.60793,76399999.0
2006-06-30 20:49:00,0.60792,0.60801,0.60787,0.60799,116900003.0
2006-06-30 20:50:00,0.60801,0.60805,0.60797,0.608,131300001.0
2006-06-30 20:51:00,0.608,0.60813,0.608,0.60813,88600000.0
2006-06-30 20:52:00,0.6082,0.6083,0.60815,0.60815,120000001.0
2006-06-30 20:53:00,0.60825,0.6083,0.60818,0.6082,287099998.0
2006-06-30 20:54:00,0.60816,0.60816,0.6079,0.60806,168100003.0
2006-06-30 20:55:00,0.60795,0.608,0.60795,0.608,32299999.0
2006-06-30 20:56:00,0.60794,0.60803,0.60764,0.60786,110000001.0
2006-06-30 20:57:00,0.60781,0.60796,0.60768,0.60786,79599998.0
2006-06-30 20:58:00,0.60789,0.60807,0.60789,0.60793,315599999.0
2006-06-30 20:59:00,0.608,0.6081,0.60795,0.608,158499999.0
2006-06-30 21:00:00,0.608,0.60803,0.60795,0.608,192399998.0
2006-06-30 21:01:00,0.6079,0.60802,0.6079,0.60802,94000001.0
2006-06-30 21:02:00,0.608,0.60805,0.60797,0.608,70800000.0
2006-06-30 21:03:00,0.60805,0.6081,0.60795,0.6081,151400000.0
2006-06-30 21:04:00,0.608,0.60805,0.60795,0.60795,101200002.0
2006-06-30 21:05:00,0.60805,0.6081,0.60795,0.608,135400000.0
2006-06-30 21:06:00,0.60795,0.6081,0.60795,0.608,98400000.0
2006-06-30 21:07:00,0.60805,0.60805,0.608,0.608,55000000.0
2006-06-30 21:08:00,0.608,0.60805,0.6079,0.608,204499998.0
2006-06-30 21:09:00,0.608,0.6081,0.60795,0.60805,158299996.0
2006-06-30 21:10:00,0.608,0.60805,0.608,0.60805,133900001.0
2006-06-30 21:11:00,0.608,0.608,0.608,0.608,800000.0
2006-06-30 21:12:00,0.60795,0.60807,0.60795,0.60802,98300001.0
2006-06-30 21:13:00,0.60798,0.60803,0.60795,0.608,61600000.0
2006-06-30 21:14:00,0.60805,0.60805,0.608,0.608,109599999.0
2006-06-30 21:15:00,0.608,0.6081,0.60795,0.608,237199998.0
2006-06-30 21:16:00,0.60805,0.60805,0.60788,0.60795,104400000.0
2006-06-30 21:17:00,0.60795,0.60805,0.60785,0.60805,146700000.0
2006-06-30 21:18:00,0.60805,0.60805,0.60795,0.60802,160800000.0
2006-06-30 21:19:00,0.60805,0.60805,0.60795,0.608,143900000.0
2006-06-30 21:20:00,0.60805,0.6081,0.6079,0.60795,200200003.0
2006-06-30 21:21:00,0.60805,0.60805,0.60795,0.60805,68600001.0
2006-06-30 21:22:00,0.60805,0.60805,0.60795,0.608,104900001.0
2006-06-30 21:23:00,0.60795,0.60805,0.60795,0.60805,125800002.0
2006-06-30 21:24:00,0.60805,0.60805,0.60795,0.608,135599996.0
2006-06-30 21:25:00,0.608,0.60805,0.608,0.60805,106500001.0
2006-06-30 21:26:00,0.60802,0.60805,0.60795,0.60798,131300001.0
2006-06-30 21:27:00,0.608,0.60805,0.60795,0.60805,84000000.0
2006-06-30 21:28:00,0.60805,0.60805,0.608,0.608,45400000.0
2006-06-30 21:29:00,0.608,0.60805,0.60785,0.60795,119199999.0
2006-06-30 21:30:00,0.60802,0.6081,0.60795,0.60805,152500000.0
2006-06-30 21:31:00,0.60805,0.60805,0.608,0.608,15900000.0
2006-06-30 21:32:00,0.608,0.60805,0.60795,0.60805,21900000.0
2006-06-30 21:33:00,0.60805,0.60805,0.608,0.60805,98999999.0
2006-06-30 21:34:00,0.60805,0.60805,0.60792,0.608,108300000.0
2006-06-30 21:35:00,0.608,0.60805,0.60797,0.608,249599997.0
2006-06-30 21:36:00,0.608,0.6081,0.60792,0.60805,207200000.0
2006-06-30 21:37:00,0.60802,0.6081,0.608,0.60805,65500000.0
2006-06-30 21:38:00,0.60805,0.6081,0.608,0.60802,97800000.0
2006-06-30 21:39:00,0.608,0.60805,0.6079,0.60802,121299998.0
2006-06-30 21:40:00,0.60805,0.6081,0.6079,0.60808,172699999.0
2006-06-30 21:41:00,0.608,0.60805,0.60795,0.60805,133600002.0
2006-06-30 21:42:00,0.60802,0.60805,0.608,0.60805,109900000.0
2006-06-30 21:43:00,0.608,0.6081,0.60795,0.60795,60599999.0
2006-06-30 21:44:00,0.60805,0.60805,0.60785,0.60785,90000000.0
2006-06-30 21:45:00,0.608,0.60805,0.60792,0.608,122300000.0
2006-06-30 21:46:00,0.60798,0.60805,0.60797,0.60797,99599999.0
2006-06-30 21:47:00,0.608,0.60805,0.608,0.60805,44600000.0
2006-06-30 21:48:00,0.60805,0.60805,0.60805,0.60805,47100000.0
2006-06-30 21:49:00,0.608,0.60805,0.6079,0.60798,60500000.0
2006-06-30 21:50:00,0.60805,0.6081,0.60795,0.60802,62000000.0
2006-06-30 21:51:00,0.608,0.60805,0.60797,0.60805,72500000.0
2006-06-30 21:52:00,0.608,0.60815,0.60797,0.60805,65600001.0
2006-06-30 21:53:00,0.60795,0.60805,0.60795,0.60805,83400000.0
2006-06-30 21:54:00,0.60805,0.60805,0.60795,0.608,108100002.0
2006-06-30 21:55:00,0.608,0.60805,0.60798,0.608,72300000.0
2006-06-30 21:56:00,0.60805,0.60805,0.60795,0.60795,51700000.0
2006-06-30 21:57:00,0.608,0.60805,0.6079,0.60802,172700000.0
2006-06-30 21:58:00,0.608,0.60805,0.608,0.60805,68100000.0
2006-06-30 21:59:00,0.608,0.6081,0.608,0.608,69100000.0
2006-06-30 22:00:00,0.608,0.60805,0.60795,0.60805,65400000.0
2006-06-30 22:01:00,0.60802,0.60805,0.60795,0.608,81300000.0
2006-06-30 22:02:00,0.60805,0.60805,0.608,0.608,48600000.0
2006-06-30 22:03:00,0.60805,0.60805,0.60802,0.60803,57200001.0
2006-06-30 22:04:00,0.608,0.60805,0.60795,0.608,35700000.0
2006-06-30 22:05:00,0.60795,0.6081,0.60795,0.60797,106100000.0
2006-06-30 22:06:00,0.60785,0.60815,0.60785,0.608,126400001.0
2006-06-30 22:07:00,0.608,0.60805,0.60795,0.60795,97799999.0
2006-06-30 22:08:00,0.608,0.60815,0.60795,0.60815,59700001.0
2006-06-30 22:09:00,0.60805,0.60805,0.60795,0.60802,75199999.0
2006-06-30 22:10:00,0.608,0.60805,0.60795,0.608,66600000.0
2006-06-30 22:11:00,0.60792,0.60805,0.60792,0.60805,128600001.0
2006-06-30 22:12:00,0.608,0.60805,0.60792,0.60798,109400001.0
2006-06-30 22:13:00,0.6081,0.6081,0.60795,0.608,114799999.0
2006-06-30 22:14:00,0.60805,0.60805,0.6079,0.60802,124199999.0
2006-06-30 22:15:00,0.60802,0.60805,0.60795,0.608,88100000.0
2006-06-30 22:16:00,0.60798,0.60807,0.60798,0.608,102099999.0
2006-06-30 22:17:00,0.60805,0.60805,0.60795,0.60805,62400000.0
2006-06-30 22:18:00,0.60805,0.60805,0.6079,0.6079,118399999.0
2006-06-30 22:19:00,0.608,0.6081,0.6079,0.608,68299999.0
2006-06-30 22:20:00,0.60805,0.60805,0.608,0.608,58199999.0
2006-06-30 22:21:00,0.60805,0.60805,0.60795,0.608,94100000.0
2006-06-30 22:22:00,0.60808,0.60808,0.60795,0.60795,54999999.0
2006-06-30 22:23:00,0.60795,0.6081,0.60795,0.60805,106800000.0
2006-06-30 22:24:00,0.60795,0.60805,0.60792,0.60805,180100001.0
2006-06-30 22:25:00,0.60795,0.60805,0.60795,0.608,101900000.0
2006-06-30 22:26:00,0.608,0.60805,0.60797,0.60805,71199999.0
2006-06-30 22:27:00,0.60795,0.6081,0.60795,0.6081,64999999.0
2006-06-30 22:28:00,0.6079,0.60802,0.6079,0.60802,99700000.0
2006-06-30 22:29:00,0.608,0.60805,0.608,0.608,60700000.0
2006-06-30 22:30:00,0.60805,0.6081,0.608,0.60805,146200000.0
2006-06-30 22:31:00,0.60805,0.60805,0.60792,0.60792,66000000.0
2006-06-30 22:32:00,0.60805,0.60805,0.60805,0.60805,39200001.0
2006-06-30 22:33:00,0.608,0.60805,0.608,0.60805,121000002.0
2006-06-30 22:34:00,0.608,0.60805,0.60775,0.60802,109600000.0
2006-06-30 22:35:00,0.60807,0.60807,0.60798,0.60798,79800000.0
2006-06-30 22:36:00,0.608,0.60805,0.60795,0.608,156800000.0
2006-06-30 22:37:00,0.608,0.608,0.60795,0.608,114199999.0
2006-06-30 22:38:00,0.6079,0.608,0.60775,0.608,121599998.0
2006-06-30 22:39:00,0.608,0.60805,0.608,0.60805,14400000.0
2006-06-30 22:40:00,0.608,0.60805,0.6079,0.60795,68400000.0
2006-06-30 22:41:00,0.608,0.608,0.60797,0.608,62000003.0
2006-06-30 22:42:00,0.608,0.60808,0.60795,0.60808,141799998.0
2006-06-30 22:43:00,0.608,0.6081,0.60785,0.608,190399998.0
2006-06-30 22:44:00,0.60805,0.60807,0.60792,0.60792,147100000.0
2006-06-30 22:45:00,0.608,0.6081,0.60795,0.608,93700000.0
2006-06-30 22:46:00,0.60802,0.60805,0.6078,0.60795,160700001.0
2006-06-30 22:47:00,0.60795,0.60805,0.60795,0.60803,68299999.0
2006-06-30 22:48:00,0.60798,0.6081,0.60785,0.608,108300000.0
2006-06-30 22:49:00,0.608,0.608,0.608,0.608,15400000.0
2006-06-30 22:50:00,0.60805,0.60805,0.60775,0.608,185099999.0
2006-06-30 22:51:00,0.608,0.60805,0.60792,0.60795,170499999.0
2006-06-30 22:52:00,0.60802,0.60802,0.60795,0.608,112800000.0
2006-06-30 22:53:00,0.60805,0.60805,0.60795,0.60805,72000001.0
2006-06-30 22:54:00,0.60803,0.60805,0.60795,0.60795,109200002.0
2006-06-30 22:55:00,0.60795,0.6081,0.60795,0.60795,70200000.0
2006-06-30 22:56:00,0.60805,0.60807,0.60795,0.608,80400000.0
2006-06-30 22:57:00,0.608,0.60815,0.60797,0.60803,134099999.0
2006-06-30 22:58:00,0.608,0.6081,0.60795,0.608,117899998.0
2006-06-30 22:59:00,0.60785,0.60805,0.6078,0.6078,180899998.0
2006-07-03 00:00:00,0.6085,0.6085,0.6085,0.6085,50900000.0
2006-07-03 00:04:00,0.6086,0.6089,0.6086,0.6089,50900000.0
2006-07-03 00:05:00,0.6085,0.6085,0.6085,0.6085,50900000.0
2006-07-03 00:08:00,0.6084,0.6085,0.6082,0.6082,50900000.0
2006-07-03 00:10:00,0.608,0.6081,0.608,0.6081,50900000.0
2006-07-03 00:11:00,0.6082,0.6083,0.6081,0.6081,50900000.0
2006-07-03 00:12:00,0.6079,0.6079,0.6078,0.6079,50900000.0
2006-07-03 00:16:00,0.6078,0.6078,0.6078,0.6078,50900000.0
2006-07-03 00:17:00,0.608,0.608,0.6079,0.608,50900000.0
2006-07-03 00:20:00,0.6078,0.6078,0.6077,0.6077,50900000.0
2006-07-03 00:25:00,0.6079,0.6079,0.6078,0.6079,50900000.0
2006-07-03 00:40:00,0.6076,0.6077,0.6076,0.6077,50900000.0
2006-07-03 00:43:00,0.6076,0.6076,0.6076,0.6076,50900000.0
2006-07-03 00:47:00,0.6077,0.6077,0.6077,0.6077,50900000.0
2006-07-03 00:48:00,0.6079,0.6079,0.6076,0.6076,50900000.0
2006-07-03 00:49:00,0.6077,0.6077,0.6077,0.6077,50900000.0
2006-07-03 00:50:00,0.6079,0.6079,0.6079,0.6079,50900000.0
2006-07-03 00:51:00,0.6078,0.6078,0.6077,0.6077,50900000.0
2006-07-03 00:53:00,0.6078,0.6078,0.6078,0.6078,50900000.0
2006-07-03 00:54:00,0.608,0.608,0.6079,0.608,50900000.0
2006-07-03 00:55:00,0.6078,0.6078,0.6077,0.6077,50900000.0
2006-07-03 00:56:00,0.6079,0.6079,0.6079,0.6079,50900000.0
2006-07-03 00:59:00,0.6081,0.6081,0.608,0.6081,50900000.0
2006-07-03 01:00:00,0.6079,0.6079,0.6078,0.6078,50900000.0
2006-07-03 01:01:00,0.6079,0.6079,0.6079,0.6079,50900000.0
2006-07-03 01:05:00,0.6078,0.608,0.6078,0.6079,50900000.0
2006-07-03 01:10:00,0.6081,0.6081,0.6081,0.6081,50900000.0
2006-07-03 01:14:00,0.6083,0.6083,0.6081,0.6082,50900000.0
2006-07-03 01:16:00,0.608,0.608,0.608,0.608,50900000.0
2006-07-03 01:17:00,0.6079,0.6081,0.6079,0.6081,50900000.0
2006-07-03 01:18:00,0.608,0.6081,0.608,0.6081,50900000.0
2006-07-03 01:19:00,0.608,0.608,0.608,0.608,50900000.0
2006-07-03 01:20:00,0.6081,0.6081,0.608,0.6081,50900000.0
2006-07-03 01:25:00,0.608,0.608,0.608,0.608,50900000.0
2006-07-03 01:28:00,0.6081,0.6081,0.6081,0.6081,50900000.0
2006-07-03 01:34:00,0.6082,0.6082,0.6082,0.6082,50900000.0
2006-07-03 01:43:00,0.6081,0.6082,0.6081,0.6082,50900000.0
2006-07-03 01:44:00,0.6081,0.6081,0.6081,0.6081,50900000.0
2006-07-03 01:47:00,0.6082,0.6082,0.6081,0.6081,50900000.0
2006-07-03 01:49:00,0.6079,0.6079,0.6079,0.6079,50900000.0
2006-07-03 01:50:00,0.6081,0.6081,0.6081,0.6081,50900000.0
2006-07-03 01:54:00,0.608,0.6082,0.608,0.6082,50900000.0
2006-07-03 01:55:00,0.6081,0.6082,0.6081,0.6081,50900000.0
2006-07-03 01:56:00,0.6082,0.6082,0.6081,0.6081,50900000.0
2006-07-03 01:57:00,0.6082,0.6082,0.6081,0.6081,50900000.0
2006-07-03 01:59:00,0.6083,0.6087,0.6082,0.6082,50900000.0
2006-07-03 02:00:00,0.60788,0.60814,0.60788,0.60814,50900000.0
2006-07-03 02:01:00,0.60825,0.60825,0.6082,0.60825,84700001.0
2006-07-03 02:02:00,0.6082,0.60825,0.60815,0.60818,164300002.0
2006-07-03 02:03:00,0.60816,0.60839,0.60816,0.6083,94100001.0
2006-07-03 02:04:00,0.60842,0.6085,0.60842,0.60847,29500000.0
2006-07-03 02:05:00,0.60852,0.60855,0.60845,0.60855,28800000.0
2006-07-03 02:06:00,0.60852,0.60859,0.60852,0.60855,84899999.0
2006-07-03 02:07:00,0.60839,0.60842,0.60823,0.60842,98800001.0
2006-07-03 02:08:00,0.60834,0.60837,0.60823,0.60837,95500003.0
2006-07-03 02:09:00,0.60832,0.60832,0.60822,0.60822,51200000.0
2006-07-03 02:10:00,0.60827,0.60827,0.60797,0.60814,70900000.0
2006-07-03 02:11:00,0.60812,0.60815,0.60801,0.60815,59699999.0
2006-07-03 02:12:00,0.60813,0.60825,0.60813,0.60825,29599999.0
2006-07-03 02:13:00,0.60815,0.60825,0.60815,0.60815,69800001.0
2006-07-03 02:14:00,0.6082,0.6083,0.6082,0.6082,125099999.0
2006-07-03 02:15:00,0.60815,0.60821,0.60809,0.60809,68900000.0
2006-07-03 02:16:00,0.60802,0.60826,0.60802,0.6082,91699998.0
2006-07-03 02:17:00,0.6082,0.60825,0.6082,0.60825,34999999.0
2006-07-03 02:18:00,0.60808,0.60832,0.60808,0.60832,52499999.0
2006-07-03 02:19:00,0.6084,0.6085,0.60835,0.60837,111600000.0
2006-07-03 02:20:00,0.60841,0.60841,0.60815,0.60815,90099999.0
2006-07-03 02:21:00,0.60813,0.60821,0.60813,0.60817,93599999.0
2006-07-03 02:22:00,0.60815,0.60815,0.60805,0.60813,116699999.0
2006-07-03 02:23:00,0.60797,0.60814,0.60797,0.60804,147799999.0
2006-07-03 02:24:00,0.6081,0.60815,0.60805,0.6081,114199999.0
2006-07-03 02:25:00,0.60815,0.6082,0.608,0.6081,83299998.0
2006-07-03 02:26:00,0.60815,0.6082,0.60805,0.60805,59000000.0
2006-07-03 02:27:00,0.6081,0.6081,0.60795,0.60795,27100000.0
2006-07-03 02:28:00,0.60805,0.60815,0.60805,0.60815,81799999.0
2006-07-03 02:29:00,0.60815,0.60815,0.608,0.60805,112999999.0
2006-07-03 02:30:00,0.60817,0.60823,0.60811,0.60823,20000000.0
2006-07-03 02:31:00,0.60825,0.6083,0.60815,0.6083,91499999.0
2006-07-03 02:32:00,0.6082,0.60828,0.6082,0.60825,112100002.0
2006-07-03 02:33:00,0.60825,0.60825,0.6082,0.60825,69400000.0
2006-07-03 02:34:00,0.60815,0.60828,0.60808,0.6082,74400000.0
2006-07-03 02:35:00,0.60811,0.60812,0.60803,0.60803,102200000.0
2006-07-03 02:36:00,0.60807,0.60817,0.60805,0.60805,71100001.0
2006-07-03 02:37:00,0.6082,0.60829,0.6082,0.60821,87499999.0
2006-07-03 02:38:00,0.60825,0.60825,0.6082,0.6082,59700000.0
2006-07-03 02:39:00,0.6082,0.60835,0.6082,0.60825,53400000.0
2006-07-03 02:40:00,0.60824,0.6084,0.60822,0.6084,74900000.0
2006-07-03 02:41:00,0.60829,0.60829,0.60806,0.60812,50200000.0
2006-07-03 02:42:00,0.60835,0.60835,0.6083,0.60833,76500000.0
2006-07-03 02:43:00,0.60832,0.60842,0.60832,0.60842,35900001.0
2006-07-03 02:44:00,0.60845,0.60845,0.6084,0.6084,23900000.0
2006-07-03 02:45:00,0.60837,0.60847,0.60831,0.60844,70599999.0
2006-07-03 02:46:00,0.60839,0.60859,0.60839,0.60852,110899999.0
2006-07-03 02:47:00,0.60855,0.60865,0.60855,0.60865,42900000.0
2006-07-03 02:48:00,0.60865,0.60865,0.6086,0.6086,40999999.0
2006-07-03 02:49:00,0.60863,0.60871,0.60859,0.60862,56600000.0
2006-07-03 02:50:00,0.60867,0.60867,0.60855,0.60857,73000000.0
2006-07-03 02:51:00,0.60865,0.60888,0.60863,0.60875,155699996.0
2006-07-03 02:52:00,0.60875,0.60885,0.60875,0.60878,117800000.0
2006-07-03 02:53:00,0.6088,0.6089,0.6088,0.6089,19100000.0
2006-07-03 02:54:00,0.6088,0.60885,0.6088,0.60885,45499999.0
2006-07-03 02:55:00,0.60885,0.60885,0.6088,0.6088,62700000.0
2006-07-03 02:56:00,0.60882,0.60887,0.6087,0.60878,69000000.0
2006-07-03 02:57:00,0.60882,0.60899,0.60882,0.60888,54800000.0
2006-07-03 02:58:00,0.6088,0.6089,0.60875,0.6088,80400000.0
2006-07-03 02:59:00,0.60883,0.60885,0.60875,0.60875,177099999.0
2006-07-03 03:00:00,0.60875,0.60882,0.60875,0.6088,64599999.0
2006-07-03 03:01:00,0.6088,0.60885,0.6087,0.60885,81200001.0
2006-07-03 03:02:00,0.60875,0.60887,0.60875,0.60885,57100000.0
2006-07-03 03:03:00,0.60881,0.60881,0.60861,0.60861,59800000.0
2006-07-03 03:04:00,0.60866,0.60866,0.6085,0.60859,96800000.0
2006-07-03 03:05:00,0.60867,0.60878,0.60867,0.60873,124899999.0
2006-07-03 03:06:00,0.6086,0.60865,0.6086,0.60865,53400000.0
2006-07-03 03:07:00,0.60861,0.60861,0.60837,0.60837,34500000.0
2006-07-03 03:08:00,0.60826,0.6084,0.60825,0.60825,117900000.0
2006-07-03 03:09:00,0.60825,0.60825,0.60812,0.60823,32100000.0
2006-07-03 03:10:00,0.6082,0.60828,0.6082,0.6082,62300000.0
2006-07-03 03:11:00,0.60818,0.60822,0.60811,0.60811,49100000.0
2006-07-03 03:12:00,0.6082,0.60836,0.60814,0.60827,113000000.0
2006-07-03 03:13:00,0.60828,0.60831,0.60821,0.60823,102799998.0
2006-07-03 03:14:00,0.60823,0.60828,0.60823,0.60828,62199998.0
2006-07-03 03:15:00,0.60825,0.60825,0.6082,0.6082,61000000.0
2006-07-03 03:16:00,0.60822,0.60822,0.60809,0.60809,39600000.0
2006-07-03 03:17:00,0.60802,0.60816,0.60802,0.60804,61500001.0
2006-07-03 03:18:00,0.60805,0.60807,0.60798,0.608,59900000.0
2006-07-03 03:19:00,0.60784,0.60807,0.60784,0.608,85800000.0
2006-07-03 03:20:00,0.60807,0.60808,0.60797,0.60808,137699999.0
2006-07-03 03:21:00,0.6081,0.60815,0.6081,0.60815,25400000.0
2006-07-03 03:22:00,0.60808,0.60814,0.60801,0.60814,76500000.0
2006-07-03 03:23:00,0.6081,0.60815,0.6081,0.6081,94000002.0
2006-07-03 03:24:00,0.60815,0.60815,0.6081,0.60815,17200000.0
2006-07-03 03:25:00,0.60813,0.60813,0.60801,0.60807,52399999.0
2006-07-03 03:26:00,0.60805,0.6081,0.60795,0.60795,109199998.0
2006-07-03 03:27:00,0.60807,0.60807,0.60795,0.60805,62099999.0
2006-07-03 03:28:00,0.60803,0.60809,0.60795,0.60795,107699998.0
2006-07-03 03:29:00,0.60796,0.60796,0.60793,0.60793,16800000.0
2006-07-03 03:30:00,0.60789,0.60795,0.60779,0.60779,65500000.0
2006-07-03 03:31:00,0.6078,0.6079,0.60775,0.6079,132400002.0
2006-07-03 03:32:00,0.6077,0.6077,0.60742,0.60753,87199999.0
2006-07-03 03:33:00,0.60762,0.60769,0.60739,0.60741,90100000.0
2006-07-03 03:34:00,0.60743,0.60757,0.60742,0.60757,95600000.0
2006-07-03 03:35:00,0.60755,0.60755,0.60726,0.60728,147900000.0
2006-07-03 03:36:00,0.60714,0.60728,0.60714,0.60722,63800000.0
2006-07-03 03:37:00,0.60718,0.60718,0.60697,0.60705,70300000.0
2006-07-03 03:38:00,0.60709,0.60713,0.60706,0.60706,54200001.0
2006-07-03 03:39:00,0.60708,0.60708,0.60703,0.60703,67800001.0
2006-07-03 03:40:00,0.60695,0.60705,0.60695,0.60705,88200000.0
2006-07-03 03:41:00,0.60696,0.60711,0.60694,0.60711,93799998.0
2006-07-03 03:42:00,0.60705,0.60725,0.60705,0.60725,58300000.0
2006-07-03 03:43:00,0.60712,0.60722,0.60712,0.6072,78800001.0
2006-07-03 03:44:00,0.60726,0.60727,0.60696,0.60696,129399999.0
2006-07-03 03:45:00,0.60689,0.60699,0.60689,0.60696,88300001.0
2006-07-03 03:46:00,0.60692,0.6071,0.60682,0.60697,97100000.0
2006-07-03 03:47:00,0.60703,0.60706,0.60698,0.60698,63400000.0
2006-07-03 03:48:00,0.60697,0.6073,0.60693,0.6073,120599997.0
2006-07-03 03:49:00,0.60732,0.60745,0.60732,0.60745,71500000.0
2006-07-03 03:50:00,0.60745,0.60747,0.6074,0.6074,68300000.0
2006-07-03 03:51:00,0.60745,0.60745,0.6074,0.6074,82000000.0
2006-07-03 03:52:00,0.60735,0.60737,0.60716,0.60737,79200002.0
2006-07-03 03:53:00,0.60741,0.60754,0.60741,0.60754,40800000.0
2006-07-03 03:54:00,0.60755,0.60775,0.60755,0.60775,70800001.0
2006-07-03 03:55:00,0.6076,0.60765,0.60755,0.60765,119099998.0
2006-07-03 03:56:00,0.60755,0.6076,0.60755,0.60755,80400001.0
2006-07-03 03:57:00,0.6075,0.6077,0.6075,0.6077,31100000.0
2006-07-03 03:58:00,0.6077,0.60795,0.6077,0.60795,119400000.0
2006-07-03 03:59:00,0.60805,0.60831,0.60805,0.60831,71300002.0
2006-07-03 04:00:00,0.60826,0.60832,0.60811,0.60827,90900000.0
2006-07-03 04:01:00,0.60832,0.60841,0.60829,0.60836,66600001.0
2006-07-03 04:02:00,0.60832,0.6084,0.60832,0.6084,50700000.0
2006-07-03 04:03:00,0.6085,0.6085,0.60845,0.60845,147699999.0
2006-07-03 04:04:00,0.60852,0.60855,0.6085,0.6085,128300000.0
2006-07-03 04:05:00,0.60845,0.6086,0.60845,0.6086,106300001.0
2006-07-03 04:06:00,0.60867,0.60873,0.60862,0.60869,133499999.0
2006-07-03 04:07:00,0.60871,0.60873,0.60863,0.60873,102000001.0
2006-07-03 04:08:00,0.60887,0.60887,0.60865,0.60865,47800000.0
2006-07-03 04:09:00,0.60872,0.60873,0.60864,0.60873,66500001.0
2006-07-03 04:10:00,0.60867,0.60879,0.60864,0.6087,113799997.0
2006-07-03 04:11:00,0.60872,0.60872,0.60863,0.60872,33300000.0
2006-07-03 04:12:00,0.60875,0.60875,0.60865,0.60873,154999995.0
2006-07-03 04:13:00,0.60875,0.60875,0.60868,0.60868,65100000.0
2006-07-03 04:14:00,0.60879,0.60887,0.60872,0.60887,110200000.0
2006-07-03 04:15:00,0.6089,0.60895,0.60887,0.60887,107699999.0
2006-07-03 04:16:00,0.60879,0.60888,0.60879,0.60888,83399999.0
2006-07-03 04:17:00,0.60893,0.60893,0.60877,0.60882,87999999.0
2006-07-03 04:18:00,0.60885,0.60885,0.6088,0.60885,91400000.0
2006-07-03 04:19:00,0.60875,0.60875,0.60875,0.60875,39200001.0
2006-07-03 04:20:00,0.60875,0.6088,0.60875,0.6088,76499997.0
2006-07-03 04:21:00,0.6088,0.6088,0.60864,0.60864,151900000.0
2006-07-03 04:22:00,0.60865,0.6088,0.60865,0.60865,53100000.0
2006-07-03 04:23:00,0.6087,0.6087,0.60865,0.6087,51800000.0
2006-07-03 04:24:00,0.60872,0.6088,0.60866,0.60866,91899999.0
2006-07-03 04:25:00,0.6088,0.6088,0.60875,0.60875,26300000.0
2006-07-03 04:26:00,0.6087,0.60875,0.60865,0.60865,94299999.0
2006-07-03 04:27:00,0.60875,0.60875,0.60865,0.6087,50400000.0
2006-07-03 04:28:00,0.6088,0.6088,0.60865,0.60875,130899999.0
2006-07-03 04:29:00,0.60877,0.60877,0.60875,0.60875,18200000.0
2006-07-03 04:30:00,0.6087,0.60875,0.60865,0.6087,92399998.0
2006-07-03 04:31:00,0.60865,0.60887,0.60865,0.60878,103400001.0
2006-07-03 04:32:00,0.60875,0.6089,0.60875,0.60883,51000000.0
2006-07-03 04:33:00,0.6088,0.60885,0.60877,0.6088,126400000.0
2006-07-03 04:34:00,0.60882,0.60882,0.60873,0.60873,29599999.0
2006-07-03 04:35:00,0.60866,0.60879,0.60849,0.60865,116200002.0
2006-07-03 04:36:00,0.60861,0.6087,0.60856,0.6087,47500000.0
2006-07-03 04:37:00,0.60874,0.60874,0.60871,0.60871,35900000.0
2006-07-03 04:38:00,0.60879,0.60879,0.60859,0.60873,95199998.0
2006-07-03 04:39:00,0.60875,0.6088,0.6087,0.60875,101199998.0
2006-07-03 04:40:00,0.6087,0.60875,0.6087,0.6087,66400000.0
2006-07-03 04:41:00,0.60873,0.60873,0.60858,0.60861,64899999.0
2006-07-03 04:42:00,0.60865,0.60865,0.60855,0.60863,196000001.0
2006-07-03 04:43:00,0.60861,0.60877,0.60861,0.60877,66000002.0
2006-07-03 04:44:00,0.60873,0.60887,0.60873,0.60874,85899999.0
2006-07-03 04:45:00,0.60877,0.60885,0.60877,0.60885,53299999.0
2006-07-03 04:46:00,0.60885,0.60885,0.60875,0.60875,107700000.0
2006-07-03 04:47:00,0.60878,0.60881,0.60873,0.60873,160699999.0
2006-07-03 04:48:00,0.60871,0.60882,0.6087,0.60882,117100000.0
2006-07-03 04:49:00,0.60883,0.60883,0.60868,0.60871,90699999.0
2006-07-03 04:50:00,0.60877,0.60877,0.6087,0.60875,64200000.0
2006-07-03 04:51:00,0.60872,0.60872,0.60844,0.60844,78000000.0
2006-07-03 04:52:00,0.6085,0.60855,0.6085,0.60855,47100001.0
2006-07-03 04:53:00,0.60849,0.60861,0.60849,0.60861,29900001.0
2006-07-03 04:54:00,0.6086,0.6086,0.60854,0.60858,47400001.0
2006-07-03 04:55:00,0.60855,0.60855,0.60845,0.6085,73599999.0
2006-07-03 04:56:00,0.60848,0.60863,0.60848,0.60857,86900000.0
2006-07-03 04:57:00,0.60858,0.60861,0.60837,0.60859,75799999.0
2006-07-03 04:58:00,0.60852,0.60868,0.60849,0.60849,68500000.0
2006-07-03 04:59:00,0.60857,0.60867,0.60851,0.60863,108300001.0
2006-07-03 05:00:00,0.60865,0.60865,0.60855,0.6086,86100000.0
2006-07-03 05:01:00,0.60854,0.60861,0.60838,0.60855,80500001.0
2006-07-03 05:02:00,0.60857,0.60857,0.6085,0.6085,12700000.0
2006-07-03 05:03:00,0.60844,0.60844,0.60812,0.60824,138700000.0
2006-07-03 05:04:00,0.60837,0.60848,0.60825,0.60832,142700000.0
2006-07-03 05:05:00,0.6083,0.60835,0.60825,0.60825,69900000.0
2006-07-03 05:06:00,0.60835,0.60835,0.60825,0.6083,58600000.0
2006-07-03 05:07:00,0.6083,0.60835,0.60823,0.60834,98700000.0
2006-07-03 05:08:00,0.60834,0.60866,0.60834,0.60845,119500000.0
2006-07-03 05:09:00,0.60845,0.60845,0.60835,0.60845,92800001.0
2006-07-03 05:10:00,0.6084,0.6084,0.6084,0.6084,18800000.0
2006-07-03 05:11:00,0.60837,0.60841,0.60824,0.60835,91600001.0
2006-07-03 05:12:00,0.60824,0.60833,0.60816,0.60828,76500000.0
2006-07-03 05:13:00,0.60825,0.60825,0.60801,0.60812,74400000.0
2006-07-03 05:14:00,0.6081,0.60815,0.60805,0.60815,82700000.0
2006-07-03 05:15:00,0.60817,0.60818,0.60807,0.60807,87699999.0
2006-07-03 05:16:00,0.6082,0.60821,0.60802,0.60802,73599998.0
2006-07-03 05:17:00,0.6081,0.6081,0.608,0.6081,106800002.0
2006-07-03 05:18:00,0.60825,0.60846,0.60819,0.60824,86799998.0
2006-07-03 05:19:00,0.60818,0.60832,0.60812,0.60832,54500000.0
2006-07-03 05:20:00,0.60825,0.60827,0.60816,0.60816,49600000.0
2006-07-03 05:21:00,0.60825,0.60825,0.60808,0.60825,58700001.0
2006-07-03 05:22:00,0.60817,0.60828,0.60817,0.60828,80000001.0
2006-07-03 05:23:00,0.6082,0.6082,0.60813,0.60813,57299998.0
2006-07-03 05:24:00,0.60825,0.60825,0.60815,0.6082,109699998.0
2006-07-03 05:25:00,0.60807,0.60825,0.60807,0.60825,169700002.0
2006-07-03 05:26:00,0.60837,0.60854,0.60835,0.60836,120799999.0
2006-07-03 05:27:00,0.60833,0.60833,0.60815,0.6083,77700002.0
2006-07-03 05:28:00,0.60836,0.6084,0.60826,0.6084,58100000.0
2006-07-03 05:29:00,0.60835,0.6085,0.6083,0.6085,49400000.0
2006-07-03 05:30:00,0.6084,0.6084,0.60835,0.60835,109699998.0
2006-07-03 05:31:00,0.60841,0.60873,0.60839,0.60873,72599998.0
2006-07-03 05:32:00,0.6087,0.6087,0.60847,0.60847,54100000.0
2006-07-03 05:33:00,0.60841,0.60841,0.60827,0.6083,96800000.0
2006-07-03 05:34:00,0.6084,0.60843,0.60835,0.60843,94899998.0
2006-07-03 05:35:00,0.60842,0.60842,0.60832,0.60832,98700000.0
2006-07-03 05:36:00,0.60844,0.60844,0.60816,0.6084,66600000.0
2006-07-03 05:37:00,0.60843,0.60843,0.60835,0.60835,83899999.0
2006-07-03 05:38:00,0.60835,0.6084,0.6083,0.6084,84299999.0
2006-07-03 05:39:00,0.6083,0.6083,0.60819,0.60819,64800001.0
2006-07-03 05:40:00,0.60828,0.60834,0.60822,0.60825,59600001.0
2006-07-03 05:41:00,0.60823,0.60823,0.60812,0.60812,114200002.0
2006-07-03 05:42:00,0.60813,0.60815,0.60798,0.608,98400000.0
2006-07-03 05:43:00,0.60814,0.60836,0.60814,0.60836,50300000.0
2006-07-03 05:44:00,0.60828,0.60828,0.60818,0.60828,60800000.0
2006-07-03 05:45:00,0.60825,0.60825,0.60807,0.60823,83800001.0
2006-07-03 05:46:00,0.60825,0.6083,0.60825,0.60825,87299999.0
2006-07-03 05:47:00,0.60834,0.60842,0.6082,0.6082,115599999.0
2006-07-03 05:48:00,0.60834,0.60844,0.60834,0.60844,67700001.0
2006-07-03 05:49:00,0.60844,0.60866,0.60844,0.60866,31100000.0
2006-07-03 05:50:00,0.60867,0.60878,0.60855,0.60855,93299999.0
2006-07-03 05:51:00,0.6087,0.60886,0.6087,0.60878,54800000.0
2006-07-03 05:52:00,0.60899,0.60914,0.60895,0.60895,78499999.0
2006-07-03 05:53:00,0.60892,0.60892,0.60882,0.60888,74899999.0
2006-07-03 05:54:00,0.60882,0.60888,0.60874,0.60882,54500000.0
2006-07-03 05:55:00,0.60881,0.60887,0.60873,0.60885,87899998.0
2006-07-03 05:56:00,0.60882,0.60882,0.60873,0.60882,38299999.0
2006-07-03 05:57:00,0.60877,0.60902,0.60877,0.60887,103399999.0
2006-07-03 05:58:00,0.60907,0.60921,0.60907,0.60907,56500000.0
2006-07-03 05:59:00,0.60906,0.60919,0.60902,0.60919,99999998.0
2006-07-03 06:00:00,0.60914,0.60932,0.60914,0.60932,86700000.0
2006-07-03 06:01:00,0.60937,0.60937,0.60923,0.60931,46200000.0
2006-07-03 06:02:00,0.6093,0.60935,0.6092,0.6093,72400000.0
2006-07-03 06:03:00,0.60929,0.60929,0.60926,0.60926,45499999.0
2006-07-03 06:04:00,0.6093,0.6093,0.60922,0.60922,69399999.0
2006-07-03 06:05:00,0.6093,0.60934,0.60926,0.60934,113199998.0
2006-07-03 06:06:00,0.6093,0.60932,0.60925,0.6093,74599999.0
2006-07-03 06:07:00,0.60933,0.60935,0.60925,0.60927,99000000.0
2006-07-03 06:08:00,0.6093,0.6094,0.6093,0.60935,94000001.0
2006-07-03 06:09:00,0.60935,0.60935,0.6092,0.60935,126900000.0
2006-07-03 06:10:00,0.60932,0.60941,0.60922,0.60927,121999999.0
2006-07-03 06:11:00,0.60928,0.60939,0.60928,0.60939,15200000.0
2006-07-03 06:12:00,0.6094,0.6094,0.60921,0.60926,112400002.0
2006-07-03 06:13:00,0.60938,0.60949,0.60938,0.60944,103499999.0
2006-07-03 06:14:00,0.60951,0.60951,0.60934,0.60938,97600000.0
2006-07-03 06:15:00,0.6094,0.60945,0.60935,0.60945,54199999.0
2006-07-03 06:16:00,0.6094,0.6094,0.6092,0.60937,43500000.0
2006-07-03 06:17:00,0.60945,0.60947,0.60935,0.6094,106300000.0
2006-07-03 06:18:00,0.6093,0.60945,0.6093,0.60935,128299998.0
2006-07-03 06:19:00,0.60932,0.60933,0.60921,0.60928,74999998.0
2006-07-03 06:20:00,0.60935,0.60941,0.60933,0.60937,131900001.0
2006-07-03 06:21:00,0.60942,0.60944,0.60937,0.60944,33600000.0
2006-07-03 06:22:00,0.6094,0.6094,0.60938,0.60938,43900000.0
2006-07-03 06:23:00,0.6094,0.6094,0.60915,0.60935,66700000.0
2006-07-03 06:24:00,0.60938,0.6094,0.6093,0.60935,88900001.0
2006-07-03 06:25:00,0.60934,0.60939,0.60927,0.60927,127199998.0
2006-07-03 06:26:00,0.60923,0.6093,0.60923,0.6093,96800001.0
2006-07-03 06:27:00,0.60935,0.6094,0.6093,0.60935,116399999.0
2006-07-03 06:28:00,0.60936,0.60942,0.60931,0.60942,98700000.0
2006-07-03 06:29:00,0.6094,0.60948,0.6094,0.60945,56600000.0
2006-07-03 06:30:00,0.6094,0.60947,0.60935,0.60935,34900000.0
2006-07-03 06:31:00,0.6094,0.60945,0.60935,0.6094,110999998.0
2006-07-03 06:32:00,0.60945,0.60945,0.60935,0.60943,69800000.0
2006-07-03 06:33:00,0.60925,0.6095,0.60925,0.6095,99699997.0
2006-07-03 06:34:00,0.60939,0.60942,0.60933,0.60933,52699999.0
2006-07-03 06:35:00,0.60932,0.6094,0.6093,0.6094,74999999.0
2006-07-03 06:36:00,0.60925,0.6094,0.60925,0.6094,99099997.0
2006-07-03 06:37:00,0.60932,0.60932,0.60926,0.60928,53600000.0
2006-07-03 06:38:00,0.60917,0.60917,0.6091,0.60917,57400000.0
2006-07-03 06:39:00,0.6093,0.6093,0.60923,0.60925,15900000.0
2006-07-03 06:40:00,0.60915,0.6092,0.60912,0.60912,64000001.0
2006-07-03 06:41:00,0.6091,0.60915,0.60905,0.6091,73299999.0
2006-07-03 06:42:00,0.60886,0.60893,0.60885,0.60893,53700000.0
2006-07-03 06:43:00,0.6089,0.60895,0.60883,0.60895,51800000.0
2006-07-03 06:44:00,0.60895,0.60898,0.60884,0.60895,191499995.0
2006-07-03 06:45:00,0.60886,0.60897,0.60886,0.60886,77300000.0
2006-07-03 06:46:00,0.60895,0.60895,0.60882,0.6089,87400000.0
2006-07-03 06:47:00,0.60885,0.60895,0.60882,0.60885,162099997.0
2006-07-03 06:48:00,0.60885,0.60892,0.6088,0.60892,39300000.0
2006-07-03 06:49:00,0.60885,0.60885,0.60885,0.60885,11900000.0
2006-07-03 06:50:00,0.60897,0.609,0.60889,0.60893,98299998.0
2006-07-03 06:51:00,0.60904,0.60914,0.60903,0.6091,94099999.0
2006-07-03 06:52:00,0.60907,0.60907,0.60897,0.609,127800000.0
2006-07-03 06:53:00,0.60893,0.60904,0.6088,0.60895,52500001.0
2006-07-03 06:54:00,0.60896,0.60896,0.60879,0.6089,55900000.0
2006-07-03 06:55:00,0.60885,0.6089,0.60878,0.60882,100399998.0
2006-07-03 06:56:00,0.6089,0.6089,0.6088,0.60885,98600000.0
2006-07-03 06:57:00,0.60889,0.60902,0.60879,0.60902,129600001.0
2006-07-03 06:58:00,0.60887,0.60901,0.60887,0.60896,105399999.0
2006-07-03 06:59:00,0.6088,0.60895,0.6088,0.60895,62900000.0
2006-07-03 07:00:00,0.60885,0.60892,0.60885,0.60892,18899999.0
2006-07-03 07:01:00,0.60895,0.60895,0.60895,0.60895,48200000.0
2006-07-03 07:02:00,0.60893,0.60895,0.60885,0.6089,171300001.0
2006-07-03 07:03:00,0.60897,0.60897,0.60893,0.60895,52800000.0
2006-07-03 07:04:00,0.6089,0.609,0.6089,0.609,45399999.0
2006-07-03 07:05:00,0.60895,0.60903,0.60889,0.60903,58800000.0
2006-07-03 07:06:00,0.60911,0.60923,0.60911,0.60919,88800001.0
2006-07-03 07:07:00,0.60927,0.60929,0.60918,0.60925,111400002.0
2006-07-03 07:08:00,0.6093,0.6093,0.60905,0.60925,55900000.0
2006-07-03 07:09:00,0.6092,0.60935,0.6092,0.60935,78000000.0
2006-07-03 07:10:00,0.60928,0.60928,0.60921,0.60924,50100000.0
2006-07-03 07:11:00,0.609,0.60928,0.609,0.60928,48300000.0
2006-07-03 07:12:00,0.60928,0.60935,0.60924,0.60927,70300002.0
2006-07-03 07:13:00,0.6093,0.6093,0.6092,0.6092,57200000.0
2006-07-03 07:14:00,0.6092,0.60933,0.60913,0.60933,76700000.0
2006-07-03 07:15:00,0.60927,0.60931,0.60915,0.6092,47100000.0
2006-07-03 07:16:00,0.60921,0.60921,0.60915,0.60915,45100000.0
2006-07-03 07:17:00,0.60915,0.60915,0.60915,0.60915,19100000.0
2006-07-03 07:18:00,0.60915,0.60919,0.60908,0.60917,125499996.0
2006-07-03 07:19:00,0.60905,0.60905,0.60888,0.60894,71000000.0
2006-07-03 07:20:00,0.60912,0.60912,0.60903,0.6091,61400000.0
2006-07-03 07:21:00,0.60885,0.60895,0.60885,0.6089,79599999.0
2006-07-03 07:22:00,0.6089,0.60895,0.6089,0.60895,16400000.0
2006-07-03 07:23:00,0.6089,0.60899,0.60887,0.60898,62600001.0
2006-07-03 07:24:00,0.60901,0.60909,0.60894,0.60894,56699999.0
2006-07-03 07:25:00,0.60905,0.60912,0.60905,0.60905,88800002.0
2006-07-03 07:26:00,0.60895,0.60897,0.60892,0.60892,56799999.0
2006-07-03 07:27:00,0.60891,0.609,0.60879,0.609,109200001.0
2006-07-03 07:28:00,0.60898,0.60898,0.60895,0.60898,72700000.0
2006-07-03 07:29:00,0.60903,0.60911,0.60893,0.60903,164100002.0
2006-07-03 07:30:00,0.60905,0.60907,0.60898,0.60907,60900000.0
2006-07-03 07:31:00,0.60898,0.609,0.6089,0.609,72900000.0
2006-07-03 07:32:00,0.60898,0.60902,0.60884,0.60886,88600000.0
2006-07-03 07:33:00,0.60885,0.60903,0.60879,0.60903,65599999.0
2006-07-03 07:34:00,0.60875,0.6091,0.60875,0.60905,131799997.0
2006-07-03 07:35:00,0.60892,0.60897,0.60881,0.60881,26400000.0
2006-07-03 07:36:00,0.60882,0.60891,0.60882,0.60884,108499999.0
2006-07-03 07:37:00,0.60884,0.60891,0.60878,0.60887,134700000.0
2006-07-03 07:38:00,0.60893,0.60893,0.60881,0.60887,64200000.0
2006-07-03 07:39:00,0.60882,0.6089,0.60882,0.60885,66899998.0
2006-07-03 07:40:00,0.60883,0.60901,0.60883,0.60901,123099997.0
2006-07-03 07:41:00,0.60901,0.60903,0.6089,0.60903,77499999.0
2006-07-03 07:42:00,0.60895,0.60895,0.60874,0.60874,22700000.0
2006-07-03 07:43:00,0.6087,0.60883,0.60857,0.60857,104800001.0
2006-07-03 07:44:00,0.60869,0.6088,0.60862,0.6088,58200000.0
2006-07-03 07:45:00,0.60887,0.60903,0.60858,0.60858,90900000.0
2006-07-03 07:46:00,0.60855,0.6086,0.60855,0.60855,33600000.0
2006-07-03 07:47:00,0.6086,0.6086,0.6085,0.60858,71300000.0
2006-07-03 07:48:00,0.60862,0.60862,0.60842,0.60862,46400000.0
2006-07-03 07:49:00,0.60855,0.6086,0.60853,0.6086,167600001.0
2006-07-03 07:50:00,0.60857,0.60862,0.60843,0.6085,81599999.0
2006-07-03 07:51:00,0.60848,0.60858,0.60845,0.60846,121200000.0
2006-07-03 07:52:00,0.60853,0.60853,0.60845,0.60845,19100000.0
2006-07-03 07:53:00,0.60848,0.60851,0.6084,0.60842,94999999.0
2006-07-03 07:54:00,0.6084,0.60843,0.60816,0.60816,120099999.0
2006-07-03 07:55:00,0.60817,0.6082,0.60817,0.60817,28600000.0
2006-07-03 07:56:00,0.60827,0.60835,0.60827,0.60828,52900000.0
2006-07-03 07:57:00,0.6083,0.6083,0.6082,0.6083,89399999.0
2006-07-03 07:58:00,0.60826,0.60831,0.60815,0.60815,48700000.0
2006-07-03 07:59:00,0.60825,0.60825,0.60814,0.60814,65199999.0
2006-07-03 08:00:00,0.60797,0.60821,0.60797,0.60805,89500000.0
2006-07-03 08:01:00,0.60808,0.60817,0.60801,0.60814,100900001.0
2006-07-03 08:02:00,0.60817,0.60824,0.60804,0.60814,82199999.0
2006-07-03 08:03:00,0.6082,0.6082,0.60815,0.6082,98600000.0
2006-07-03 08:04:00,0.60823,0.60824,0.60821,0.60824,78000000.0
2006-07-03 08:05:00,0.60824,0.60824,0.60804,0.60804,83799999.0
2006-07-03 08:06:00,0.60815,0.60833,0.60813,0.6083,127200000.0
2006-07-03 08:07:00,0.6082,0.60855,0.6082,0.60855,119300000.0
2006-07-03 08:08:00,0.60858,0.6086,0.60847,0.6086,115800000.0
2006-07-03 08:09:00,0.60866,0.60877,0.60866,0.60866,43200000.0
2006-07-03 08:10:00,0.60877,0.60886,0.60856,0.60871,88700000.0
2006-07-03 08:11:00,0.60872,0.60877,0.60858,0.60876,105500000.0
2006-07-03 08:12:00,0.6087,0.60885,0.6087,0.60885,12800000.0
2006-07-03 08:13:00,0.60887,0.609,0.60887,0.609,90699999.0
2006-07-03 08:14:00,0.6089,0.60904,0.60875,0.60895,99699998.0
2006-07-03 08:15:00,0.60885,0.60897,0.60885,0.60897,17900000.0
2006-07-03 08:16:00,0.60899,0.60939,0.60899,0.60927,138500000.0
2006-07-03 08:17:00,0.60939,0.60951,0.60939,0.60951,39999999.0
2006-07-03 08:18:00,0.60952,0.60955,0.60948,0.60948,121999999.0
2006-07-03 08:19:00,0.60955,0.60957,0.60944,0.60952,68700001.0
2006-07-03 08:20:00,0.60965,0.60983,0.6096,0.6097,115100000.0
2006-07-03 08:21:00,0.6096,0.60975,0.6096,0.6097,31900000.0
2006-07-03 08:22:00,0.60975,0.60975,0.60963,0.60963,7700000.0
2006-07-03 08:23:00,0.60972,0.60972,0.60969,0.60969,27200000.0
2006-07-03 08:24:00,0.60973,0.60973,0.6095,0.60953,70200000.0
2006-07-03 08:25:00,0.60947,0.60959,0.6094,0.60942,75800000.0
2006-07-03 08:26:00,0.60953,0.60958,0.60953,0.60953,50200001.0
2006-07-03 08:27:00,0.60952,0.60952,0.60933,0.60938,97400000.0
2006-07-03 08:28:00,0.60932,0.6095,0.60918,0.6095,106899999.0
2006-07-03 08:29:00,0.60952,0.60952,0.60947,0.60947,46500000.0
2006-07-03 08:30:00,0.60964,0.60999,0.60964,0.60982,108099999.0
2006-07-03 08:31:00,0.6099,0.60992,0.60983,0.6099,47400000.0
2006-07-03 08:32:00,0.60993,0.60993,0.60987,0.60987,28600001.0
2006-07-03 08:33:00,0.6098,0.60995,0.60968,0.60993,91899999.0
2006-07-03 08:34:00,0.61013,0.61017,0.61,0.61017,110099999.0
2006-07-03 08:35:00,0.61013,0.61021,0.61013,0.61021,30300000.0
2006-07-03 08:36:00,0.61022,0.61033,0.61013,0.61013,61800001.0
2006-07-03 08:37:00,0.61025,0.61025,0.6102,0.6102,15800000.0
2006-07-03 08:38:00,0.61013,0.61016,0.61012,0.61012,29500000.0
2006-07-03 08:39:00,0.6102,0.61028,0.6102,0.6102,80700000.0
2006-07-03 08:40:00,0.6102,0.61028,0.6102,0.6102,101100002.0
2006-07-03 08:41:00,0.61022,0.61029,0.61011,0.61025,78599998.0
2006-07-03 08:42:00,0.61032,0.61039,0.61029,0.61039,59899999.0
2006-07-03 08:43:00,0.61047,0.61055,0.61026,0.61038,93700001.0
2006-07-03 08:44:00,0.61052,0.61062,0.61033,0.61036,120400001.0
2006-07-03 08:45:00,0.61037,0.6105,0.6103,0.61035,140099999.0
2006-07-03 08:46:00,0.61049,0.61049,0.61037,0.61044,57400000.0
2006-07-03 08:47:00,0.61045,0.6106,0.61045,0.6106,50199999.0
2006-07-03 08:48:00,0.61055,0.61066,0.61053,0.61053,67200000.0
2006-07-03 08:49:00,0.61045,0.61045,0.61037,0.61037,15900000.0
2006-07-03 08:50:00,0.61038,0.61042,0.61034,0.61042,47200000.0
2006-07-03 08:51:00,0.61029,0.61035,0.61007,0.61026,82699999.0
2006-07-03 08:52:00,0.61024,0.61032,0.61011,0.61031,93800000.0
2006-07-03 08:53:00,0.61024,0.61024,0.60998,0.60998,74000000.0
2006-07-03 08:54:00,0.61004,0.61021,0.61002,0.61002,112900001.0
2006-07-03 08:55:00,0.61006,0.61013,0.61001,0.61003,63600000.0
2006-07-03 08:56:00,0.60991,0.60991,0.60954,0.60962,54299999.0
2006-07-03 08:57:00,0.6099,0.6099,0.60985,0.60987,56700001.0
2006-07-03 08:58:00,0.6099,0.60992,0.60985,0.60985,87600000.0
2006-07-03 08:59:00,0.60993,0.60993,0.60987,0.60993,64800001.0
2006-07-03 09:00:00,0.60972,0.60972,0.60959,0.60959,13100000.0
2006-07-03 09:01:00,0.6093,0.60941,0.6093,0.60941,74999998.0
2006-07-03 09:02:00,0.6094,0.6094,0.60888,0.60888,120900000.0
2006-07-03 09:03:00,0.6091,0.60927,0.60903,0.60927,97900001.0
2006-07-03 09:04:00,0.60944,0.60952,0.60934,0.60952,150700000.0
2006-07-03 09:05:00,0.60954,0.60954,0.60946,0.60947,135900000.0
2006-07-03 09:06:00,0.60946,0.60966,0.60946,0.6095,90799999.0
2006-07-03 09:07:00,0.60948,0.60951,0.6094,0.6094,48400000.0
2006-07-03 09:08:00,0.60947,0.60947,0.60935,0.60939,60099999.0
2006-07-03 09:09:00,0.6094,0.60949,0.60938,0.60939,128900000.0
2006-07-03 09:10:00,0.60938,0.6095,0.6092,0.60939,93699999.0
2006-07-03 09:11:00,0.6095,0.60952,0.60939,0.6095,89700000.0
2006-07-03 09:12:00,0.60943,0.60943,0.60939,0.6094,58199999.0
2006-07-03 09:13:00,0.60938,0.60938,0.60927,0.60932,65100000.0
2006-07-03 09:14:00,0.60947,0.60947,0.60939,0.60942,26300000.0
2006-07-03 09:15:00,0.6094,0.60956,0.60922,0.60922,109899999.0
2006-07-03 09:16:00,0.60919,0.60919,0.60905,0.60915,87500001.0
2006-07-03 09:17:00,0.609,0.60918,0.609,0.609,156600001.0
2006-07-03 09:18:00,0.6091,0.60916,0.60908,0.60914,62200000.0
2006-07-03 09:19:00,0.60917,0.60927,0.60917,0.60927,20600000.0
2006-07-03 09:20:00,0.60924,0.60928,0.60914,0.60923,122600000.0
2006-07-03 09:21:00,0.60923,0.60938,0.60923,0.6093,74899998.0
2006-07-03 09:22:00,0.60948,0.60975,0.60942,0.60962,149499999.0
2006-07-03 09:23:00,0.60963,0.60963,0.60939,0.6095,103500001.0
2006-07-03 09:24:00,0.60939,0.60947,0.60927,0.60939,108800000.0
2006-07-03 09:25:00,0.60947,0.60947,0.6093,0.60937,88800004.0
2006-07-03 09:26:00,0.60934,0.60934,0.60919,0.60919,79799999.0
2006-07-03 09:27:00,0.60916,0.60916,0.60895,0.60895,61099999.0
2006-07-03 09:28:00,0.60908,0.60929,0.60908,0.60922,63799999.0
2006-07-03 09:29:00,0.60926,0.60926,0.60907,0.60918,43000000.0
2006-07-03 09:30:00,0.6091,0.60913,0.60906,0.60911,87599999.0
2006-07-03 09:31:00,0.60903,0.60906,0.60896,0.60906,64100001.0
2006-07-03 09:32:00,0.60902,0.60913,0.60902,0.60913,73699999.0
2006-07-03 09:33:00,0.60919,0.60933,0.60919,0.60933,56400000.0
2006-07-03 09:34:00,0.60933,0.60939,0.60926,0.60939,41500000.0
2006-07-03 09:35:00,0.60945,0.60963,0.60944,0.60951,122900001.0
2006-07-03 09:36:00,0.60931,0.60944,0.60931,0.60941,76200000.0
2006-07-03 09:37:00,0.6095,0.6095,0.60935,0.60935,112100001.0
2006-07-03 09:38:00,0.60942,0.60951,0.60935,0.60937,84900000.0
2006-07-03 09:39:00,0.6095,0.6095,0.60945,0.60945,27800000.0
2006-07-03 09:40:00,0.60945,0.60955,0.60945,0.60954,48900000.0
2006-07-03 09:41:00,0.6095,0.60961,0.60942,0.60953,95600000.0
2006-07-03 09:42:00,0.60943,0.60949,0.6093,0.6093,69400000.0
2006-07-03 09:43:00,0.6093,0.6094,0.6093,0.60931,102900000.0
2006-07-03 09:44:00,0.60932,0.60944,0.60932,0.60939,42600000.0
2006-07-03 09:45:00,0.60945,0.6095,0.60929,0.60946,130999998.0
2006-07-03 09:46:00,0.6094,0.6095,0.6094,0.6095,30300000.0
2006-07-03 09:47:00,0.60938,0.60948,0.60933,0.60948,36600000.0
2006-07-03 09:48:00,0.6094,0.6095,0.6094,0.60945,44799999.0
2006-07-03 09:49:00,0.60961,0.61003,0.60961,0.60995,71400002.0
2006-07-03 09:50:00,0.6098,0.60993,0.60976,0.60988,108100000.0
2006-07-03 09:51:00,0.60983,0.60983,0.60976,0.60983,39900000.0
2006-07-03 09:52:00,0.60982,0.60993,0.60975,0.60985,156899999.0
2006-07-03 09:53:00,0.60998,0.61007,0.60998,0.61007,18300000.0
2006-07-03 09:54:00,0.61019,0.61039,0.61019,0.61035,155199999.0
2006-07-03 09:55:00,0.61041,0.61057,0.61041,0.61047,59999999.0
2006-07-03 09:56:00,0.6105,0.6105,0.61042,0.61042,66300000.0
2006-07-03 09:57:00,0.61049,0.61065,0.61049,0.61063,69200000.0
2006-07-03 09:58:00,0.61039,0.61048,0.61034,0.61035,93200001.0
2006-07-03 09:59:00,0.61041,0.61041,0.6103,0.6104,96200000.0
2006-07-03 10:00:00,0.61035,0.61035,0.61026,0.61032,68500000.0
2006-07-03 10:01:00,0.61024,0.61024,0.61005,0.61005,92000000.0
2006-07-03 10:02:00,0.61008,0.61029,0.61008,0.61024,94300001.0
2006-07-03 10:03:00,0.61027,0.61037,0.61021,0.61029,114100000.0
2006-07-03 10:04:00,0.61033,0.6104,0.6103,0.6103,40600000.0
2006-07-03 10:05:00,0.6103,0.61042,0.61008,0.61008,60999999.0
2006-07-03 10:06:00,0.61045,0.61057,0.61042,0.61057,119600001.0
2006-07-03 10:07:00,0.61053,0.61053,0.61046,0.61046,87399998.0
2006-07-03 10:08:00,0.61038,0.61041,0.61031,0.6104,71999998.0
2006-07-03 10:09:00,0.61018,0.6104,0.61018,0.6104,130300000.0
2006-07-03 10:10:00,0.61031,0.61031,0.61025,0.61025,13300000.0
2006-07-03 10:11:00,0.61024,0.61024,0.61021,0.61021,13600000.0
2006-07-03 10:12:00,0.61018,0.61027,0.61018,0.61027,32700000.0
2006-07-03 10:13:00,0.6102,0.61032,0.61019,0.61025,83099999.0
2006-07-03 10:14:00,0.61015,0.61022,0.61014,0.61014,60600000.0
2006-07-03 10:15:00,0.61022,0.61023,0.61018,0.61018,43800000.0
2006-07-03 10:16:00,0.61026,0.61026,0.61014,0.61015,70700000.0
2006-07-03 10:17:00,0.61013,0.61021,0.61013,0.61018,122899998.0
2006-07-03 10:18:00,0.61012,0.6102,0.61007,0.61013,86600001.0
2006-07-03 10:19:00,0.6101,0.6102,0.6101,0.61017,75000000.0
2006-07-03 10:20:00,0.61022,0.61022,0.61018,0.61018,42300000.0
2006-07-03 10:21:00,0.61023,0.61023,0.61015,0.61015,49900000.0
2006-07-03 10:22:00,0.61015,0.61023,0.6101,0.61023,90600000.0
2006-07-03 10:23:00,0.6102,0.6102,0.61003,0.61003,147200001.0
2006-07-03 10:24:00,0.6101,0.61017,0.6101,0.61012,57700000.0
2006-07-03 10:25:00,0.61005,0.61011,0.61002,0.61003,100100000.0
2006-07-03 10:26:00,0.60986,0.60999,0.60986,0.6099,108200002.0
2006-07-03 10:27:00,0.60991,0.60991,0.60973,0.60985,115799999.0
2006-07-03 10:28:00,0.60985,0.60985,0.60975,0.60975,137999999.0
2006-07-03 10:29:00,0.60987,0.60987,0.60983,0.60986,35400000.0
2006-07-03 10:30:00,0.6099,0.6099,0.6098,0.6099,46000000.0
2006-07-03 10:31:00,0.60985,0.60996,0.60983,0.60991,74099999.0
2006-07-03 10:32:00,0.60983,0.60987,0.60979,0.60984,160699999.0
2006-07-03 10:33:00,0.60987,0.60987,0.60977,0.60977,32700000.0
2006-07-03 10:34:00,0.60974,0.60992,0.60974,0.60992,72199998.0
2006-07-03 10:35:00,0.60998,0.61006,0.60997,0.60997,56100000.0
2006-07-03 10:36:00,0.61,0.61011,0.60999,0.61011,65900000.0
2006-07-03 10:37:00,0.61025,0.61029,0.61002,0.61016,103500001.0
2006-07-03 10:38:00,0.61007,0.61012,0.60992,0.60994,166199997.0
2006-07-03 10:39:00,0.60989,0.61013,0.60983,0.60989,106099998.0
2006-07-03 10:40:00,0.61004,0.61005,0.60994,0.61002,112900000.0
2006-07-03 10:41:00,0.61,0.61041,0.61,0.61033,106899999.0
2006-07-03 10:42:00,0.61043,0.61052,0.61043,0.61052,80399998.0
2006-07-03 10:43:00,0.61039,0.61039,0.61019,0.61019,140300001.0
2006-07-03 10:44:00,0.61018,0.61024,0.61011,0.61024,60200000.0
2006-07-03 10:45:00,0.61028,0.61035,0.61018,0.61035,140899998.0
2006-07-03 10:46:00,0.61028,0.61033,0.61027,0.6103,53300000.0
2006-07-03 10:47:00,0.61006,0.61014,0.60994,0.61014,137600000.0
2006-07-03 10:48:00,0.61006,0.61013,0.60991,0.60992,102700001.0
2006-07-03 10:49:00,0.60997,0.61002,0.60995,0.60996,45900000.0
2006-07-03 10:50:00,0.60998,0.60998,0.60986,0.6099,73800001.0
2006-07-03 10:51:00,0.60997,0.60998,0.60968,0.60998,110700001.0
2006-07-03 10:52:00,0.6099,0.60996,0.60986,0.60996,92500000.0
2006-07-03 10:53:00,0.60993,0.61002,0.60987,0.61001,123600000.0
2006-07-03 10:54:00,0.60991,0.61004,0.6099,0.61001,62200001.0
2006-07-03 10:55:00,0.61001,0.61003,0.61001,0.61001,75599999.0
2006-07-03 10:56:00,0.61,0.61012,0.60998,0.61005,67000000.0
2006-07-03 10:57:00,0.61004,0.61012,0.60998,0.61011,93400001.0
2006-07-03 10:58:00,0.61006,0.61011,0.61003,0.61004,166100000.0
2006-07-03 10:59:00,0.60956,0.60995,0.60951,0.6099,112900000.0
2006-07-03 11:00:00,0.60995,0.61009,0.60975,0.61006,127900003.0
2006-07-03 11:01:00,0.61005,0.61007,0.60977,0.61007,95800000.0
2006-07-03 11:02:00,0.61009,0.61019,0.60996,0.61013,70600001.0
2006-07-03 11:03:00,0.61015,0.61025,0.61005,0.6102,145699998.0
2006-07-03 11:04:00,0.61017,0.61017,0.60996,0.60996,51900000.0
2006-07-03 11:05:00,0.6101,0.61015,0.61002,0.61015,44700000.0
2006-07-03 11:06:00,0.61009,0.6102,0.61005,0.61005,122100002.0
2006-07-03 11:07:00,0.61013,0.6102,0.61013,0.6102,89700000.0
2006-07-03 11:08:00,0.61015,0.61021,0.61015,0.61018,60100000.0
2006-07-03 11:09:00,0.61015,0.6102,0.61015,0.6102,39800000.0
2006-07-03 11:10:00,0.61015,0.61025,0.61,0.6102,62800001.0
2006-07-03 11:11:00,0.61019,0.61019,0.61012,0.61015,61200000.0
2006-07-03 11:12:00,0.61015,0.6102,0.61005,0.61015,82700000.0
2006-07-03 11:13:00,0.61007,0.61015,0.61005,0.6101,105099999.0
2006-07-03 11:14:00,0.6101,0.6102,0.6101,0.6101,136900000.0
2006-07-03 11:15:00,0.61016,0.61018,0.61008,0.6101,83700000.0
2006-07-03 11:16:00,0.61008,0.61008,0.60983,0.61002,91800000.0
2006-07-03 11:17:00,0.61003,0.61008,0.61001,0.61002,119700000.0
2006-07-03 11:18:00,0.60998,0.61,0.60995,0.61,128600000.0
2006-07-03 11:19:00,0.6099,0.6101,0.60985,0.60985,116600000.0
2006-07-03 11:20:00,0.60995,0.61002,0.60995,0.61001,84499999.0
2006-07-03 11:21:00,0.60995,0.61,0.6099,0.6099,88499999.0
2006-07-03 11:22:00,0.6099,0.61004,0.6099,0.61,84800000.0
2006-07-03 11:23:00,0.61006,0.61006,0.60984,0.60988,104900001.0
2006-07-03 11:24:00,0.60991,0.61002,0.60983,0.60989,184099998.0
2006-07-03 11:25:00,0.60988,0.60999,0.60987,0.60989,83300001.0
2006-07-03 11:26:00,0.60995,0.61,0.6099,0.6099,58700000.0
2006-07-03 11:27:00,0.6099,0.60995,0.6099,0.60995,48800000.0
2006-07-03 11:28:00,0.61,0.61,0.6099,0.60995,64299999.0
2006-07-03 11:29:00,0.60995,0.60995,0.60978,0.60981,110700000.0
2006-07-03 11:30:00,0.60985,0.6099,0.60985,0.60985,48200000.0
2006-07-03 11:31:00,0.60988,0.60988,0.60968,0.60968,119899998.0
2006-07-03 11:32:00,0.60977,0.61006,0.60977,0.60999,43800000.0
2006-07-03 11:33:00,0.61005,0.6101,0.61,0.6101,65500000.0
2006-07-03 11:34:00,0.61007,0.61007,0.60992,0.60997,74299998.0
2006-07-03 11:35:00,0.61,0.61,0.60985,0.61,87599999.0
2006-07-03 11:36:00,0.60995,0.61,0.60987,0.61,18800000.0
2006-07-03 11:37:00,0.61003,0.61003,0.6099,0.6099,45400000.0
2006-07-03 11:38:00,0.60993,0.60994,0.60976,0.60976,121899999.0
2006-07-03 11:39:00,0.6098,0.60983,0.60974,0.60976,129199998.0
2006-07-03 11:40:00,0.60974,0.60992,0.60974,0.60986,149100000.0
2006-07-03 11:41:00,0.60972,0.60988,0.60972,0.60983,100300003.0
2006-07-03 11:42:00,0.60978,0.60984,0.6097,0.60974,102100000.0
2006-07-03 11:43:00,0.60972,0.60976,0.60966,0.60968,107099999.0
2006-07-03 11:44:00,0.60973,0.60973,0.60958,0.6097,143300004.0
2006-07-03 11:45:00,0.60962,0.60972,0.60959,0.60964,85800000.0
2006-07-03 11:46:00,0.60971,0.60971,0.60956,0.60958,43900000.0
2006-07-03 11:47:00,0.60965,0.60965,0.6095,0.6095,89400000.0
2006-07-03 11:48:00,0.60949,0.60955,0.6094,0.6094,100600001.0
2006-07-03 11:49:00,0.60944,0.60944,0.6092,0.60937,134199998.0
2006-07-03 11:50:00,0.60937,0.60937,0.6092,0.6092,88100001.0
2006-07-03 11:51:00,0.60922,0.60925,0.6092,0.6092,70200001.0
2006-07-03 11:52:00,0.60924,0.60924,0.60911,0.60919,91800001.0
2006-07-03 11:53:00,0.6092,0.6092,0.6091,0.60915,101000002.0
2006-07-03 11:54:00,0.60907,0.60907,0.60875,0.6088,60599999.0
2006-07-03 11:55:00,0.60874,0.60879,0.60874,0.60878,126199998.0
2006-07-03 11:56:00,0.6088,0.60885,0.6088,0.60885,73700002.0
2006-07-03 11:57:00,0.6088,0.60885,0.60878,0.6088,126999999.0
2006-07-03 11:58:00,0.60885,0.60885,0.60878,0.6088,97700001.0
2006-07-03 11:59:00,0.60883,0.60885,0.6088,0.60885,44200000.0
2006-07-03 12:00:00,0.60883,0.60883,0.60871,0.60883,54600000.0
2006-07-03 12:01:00,0.6088,0.60885,0.6087,0.6088,135899999.0
2006-07-03 12:02:00,0.6088,0.6089,0.60872,0.60882,119499999.0
2006-07-03 12:03:00,0.60885,0.60888,0.60881,0.60888,78600000.0
2006-07-03 12:04:00,0.60886,0.60899,0.60886,0.60894,122500001.0
2006-07-03 12:05:00,0.60895,0.60899,0.60892,0.60894,68500000.0
2006-07-03 12:06:00,0.6089,0.609,0.6089,0.60895,122699999.0
2006-07-03 12:07:00,0.6089,0.60897,0.6089,0.6089,132800002.0
2006-07-03 12:08:00,0.60885,0.60892,0.60884,0.60885,99700000.0
2006-07-03 12:09:00,0.6089,0.6089,0.60885,0.6089,57499999.0
2006-07-03 12:10:00,0.60878,0.60878,0.60868,0.60876,58600000.0
2006-07-03 12:11:00,0.60872,0.60873,0.60822,0.60822,67699999.0
2006-07-03 12:12:00,0.60792,0.60803,0.60792,0.60803,66100001.0
2006-07-03 12:13:00,0.60806,0.60816,0.60806,0.60815,70500000.0
2006-07-03 12:14:00,0.60823,0.60826,0.60818,0.60818,71400001.0
2006-07-03 12:15:00,0.60818,0.60829,0.60818,0.60827,89400000.0
2006-07-03 12:16:00,0.60821,0.60823,0.6082,0.60823,96000000.0
2006-07-03 12:17:00,0.6082,0.60826,0.60815,0.6082,92299999.0
2006-07-03 12:18:00,0.60833,0.60843,0.60831,0.60843,64599999.0
2006-07-03 12:19:00,0.6085,0.60863,0.6085,0.60855,89500000.0
2006-07-03 12:20:00,0.60858,0.60858,0.60841,0.60841,56699999.0
2006-07-03 12:21:00,0.60829,0.60848,0.60829,0.60848,111600002.0
2006-07-03 12:22:00,0.60853,0.60854,0.60842,0.60849,55699999.0
2006-07-03 12:23:00,0.6084,0.6085,0.6084,0.6085,111499999.0
2006-07-03 12:24:00,0.6085,0.6085,0.60842,0.60842,42799999.0
2006-07-03 12:25:00,0.60845,0.60851,0.60839,0.60845,146799998.0
2006-07-03 12:26:00,0.60852,0.60863,0.60845,0.60849,92400000.0
2006-07-03 12:27:00,0.60845,0.6085,0.60845,0.6085,51099999.0
2006-07-03 12:28:00,0.60848,0.60848,0.60835,0.60845,106299997.0
2006-07-03 12:29:00,0.60839,0.60843,0.60834,0.60843,86099998.0
2006-07-03 12:30:00,0.60836,0.60836,0.60828,0.60828,35800000.0
2006-07-03 12:31:00,0.60837,0.60849,0.60819,0.6084,109599999.0
2006-07-03 12:32:00,0.60847,0.60847,0.6083,0.60835,125899999.0
2006-07-03 12:33:00,0.60837,0.60837,0.60822,0.60822,121100000.0
2006-07-03 12:34:00,0.60835,0.60849,0.60835,0.60846,141199999.0
2006-07-03 12:35:00,0.60847,0.60865,0.60843,0.60865,165299999.0
2006-07-03 12:36:00,0.60864,0.6087,0.60833,0.60854,61399999.0
2006-07-03 12:37:00,0.60854,0.60874,0.60854,0.6086,61600000.0
2006-07-03 12:38:00,0.60858,0.60858,0.60817,0.60838,67600001.0
2006-07-03 12:39:00,0.60835,0.60835,0.60825,0.60835,75600000.0
2006-07-03 12:40:00,0.60835,0.60848,0.60825,0.6084,157699998.0
2006-07-03 12:41:00,0.60831,0.60831,0.60812,0.60825,84599999.0
2006-07-03 12:42:00,0.60833,0.6086,0.60833,0.6086,75400001.0
2006-07-03 12:43:00,0.60866,0.60866,0.60857,0.60862,77600000.0
2006-07-03 12:44:00,0.60856,0.60867,0.60856,0.60863,62199998.0
2006-07-03 12:45:00,0.60868,0.60868,0.60867,0.60867,28800000.0
2006-07-03 12:46:00,0.60863,0.60863,0.60856,0.60856,24500000.0
2006-07-03 12:47:00,0.6085,0.60852,0.60843,0.6085,85999998.0
2006-07-03 12:48:00,0.60845,0.60845,0.60827,0.60827,85699998.0
2006-07-03 12:49:00,0.60827,0.60839,0.60816,0.60827,100399998.0
2006-07-03 12:50:00,0.6082,0.60835,0.6082,0.6082,90100000.0
2006-07-03 12:51:00,0.60835,0.60835,0.6082,0.60825,55100000.0
2006-07-03 12:52:00,0.60814,0.60816,0.60785,0.60803,110500000.0
2006-07-03 12:53:00,0.60796,0.60796,0.60765,0.60772,127500000.0
2006-07-03 12:54:00,0.60785,0.60794,0.60785,0.60786,89300000.0
2006-07-03 12:55:00,0.60777,0.60797,0.60771,0.60785,120700000.0
2006-07-03 12:56:00,0.60784,0.6079,0.60776,0.60778,105300000.0
2006-07-03 12:57:00,0.6077,0.6077,0.6075,0.60757,72000000.0
2006-07-03 12:58:00,0.60768,0.60776,0.60766,0.60773,144999997.0
2006-07-03 12:59:00,0.6078,0.6078,0.60748,0.60772,79800000.0
2006-07-03 13:00:00,0.60772,0.60783,0.60772,0.60782,48500000.0
2006-07-03 13:01:00,0.60784,0.60784,0.60766,0.60766,86000000.0
2006-07-03 13:02:00,0.60755,0.60763,0.60753,0.60757,118899998.0
2006-07-03 13:03:00,0.6075,0.60764,0.60733,0.60764,66999999.0
2006-07-03 13:04:00,0.60766,0.60766,0.60757,0.60757,94500000.0
2006-07-03 13:05:00,0.60753,0.60753,0.60752,0.60752,34999999.0
2006-07-03 13:06:00,0.6074,0.60745,0.60735,0.60737,68400000.0
2006-07-03 13:07:00,0.60724,0.60747,0.60724,0.6074,94899999.0
2006-07-03 13:08:00,0.60714,0.60747,0.60714,0.60718,96300000.0
2006-07-03 13:09:00,0.60731,0.60731,0.60661,0.60661,108400000.0
2006-07-03 13:10:00,0.6067,0.60679,0.6065,0.60657,118200000.0
2006-07-03 13:11:00,0.60649,0.60674,0.60649,0.60653,100299998.0
2006-07-03 13:12:00,0.60665,0.60675,0.60665,0.60671,84099999.0
2006-07-03 13:13:00,0.60667,0.6067,0.60658,0.60662,138100002.0
2006-07-03 13:14:00,0.60653,0.60666,0.60632,0.6066,142100003.0
2006-07-03 13:15:00,0.60669,0.60688,0.60669,0.60688,99200000.0
2006-07-03 13:16:00,0.60682,0.60682,0.60659,0.60667,131600001.0
2006-07-03 13:17:00,0.60669,0.6068,0.60668,0.60674,97300000.0
2006-07-03 13:18:00,0.60671,0.60691,0.60671,0.60673,88599999.0
2006-07-03 13:19:00,0.60681,0.60688,0.60681,0.60683,27200000.0
2006-07-03 13:20:00,0.60689,0.60709,0.60683,0.60709,56800000.0
2006-07-03 13:21:00,0.60722,0.60732,0.60722,0.60723,50500000.0
2006-07-03 13:22:00,0.60723,0.60737,0.60723,0.60729,128899998.0
2006-07-03 13:23:00,0.60732,0.60732,0.6072,0.60732,137900003.0
2006-07-03 13:24:00,0.60733,0.60744,0.60725,0.60725,142899999.0
2006-07-03 13:25:00,0.6074,0.6074,0.60735,0.60735,46200000.0
2006-07-03 13:26:00,0.6074,0.6074,0.60715,0.6074,108999999.0
2006-07-03 13:27:00,0.60746,0.60748,0.60733,0.60733,71000000.0
2006-07-03 13:28:00,0.60743,0.60752,0.60738,0.60744,90000000.0
2006-07-03 13:29:00,0.60745,0.60748,0.6073,0.60742,87500000.0
2006-07-03 13:30:00,0.60738,0.60751,0.60738,0.6075,82900000.0
2006-07-03 13:31:00,0.60747,0.60756,0.60746,0.60755,62000000.0
2006-07-03 13:32:00,0.60744,0.60751,0.60738,0.60748,120099998.0
2006-07-03 13:33:00,0.60758,0.60765,0.60758,0.6076,91199999.0
2006-07-03 13:34:00,0.60754,0.60758,0.60747,0.60747,72700000.0
2006-07-03 13:35:00,0.60755,0.6076,0.60745,0.60747,77000000.0
2006-07-03 13:36:00,0.60753,0.6077,0.60753,0.60764,73399999.0
2006-07-03 13:37:00,0.60771,0.60775,0.60744,0.60756,85200000.0
2006-07-03 13:38:00,0.6076,0.60774,0.60753,0.60754,105200002.0
2006-07-03 13:39:00,0.60753,0.60757,0.60747,0.60751,109200000.0
2006-07-03 13:40:00,0.60755,0.60755,0.60745,0.60753,50200000.0
2006-07-03 13:41:00,0.60737,0.60755,0.60727,0.60755,148800001.0
2006-07-03 13:42:00,0.60749,0.60764,0.60743,0.60745,80000001.0
2006-07-03 13:43:00,0.60752,0.60752,0.60747,0.60748,76600001.0
2006-07-03 13:44:00,0.60745,0.60745,0.60725,0.6074,90599999.0
2006-07-03 13:45:00,0.60738,0.60743,0.60732,0.60743,119299998.0
2006-07-03 13:46:00,0.60741,0.60747,0.60739,0.60744,81300000.0
2006-07-03 13:47:00,0.60743,0.60747,0.60743,0.60745,65100000.0
2006-07-03 13:48:00,0.60739,0.60754,0.60739,0.6074,64899998.0
2006-07-03 13:49:00,0.60742,0.60742,0.60727,0.60729,94600003.0
2006-07-03 13:50:00,0.60739,0.60742,0.60732,0.60737,62300000.0
2006-07-03 13:51:00,0.60725,0.60735,0.60725,0.60735,91800001.0
2006-07-03 13:52:00,0.60735,0.60735,0.6072,0.6073,67499999.0
2006-07-03 13:53:00,0.60735,0.60735,0.60723,0.6073,155300002.0
2006-07-03 13:54:00,0.6073,0.60732,0.60725,0.60732,58900000.0
2006-07-03 13:55:00,0.60727,0.60732,0.60717,0.60724,159900001.0
2006-07-03 13:56:00,0.60725,0.6073,0.6072,0.6072,61900000.0
2006-07-03 13:57:00,0.60738,0.60738,0.60736,0.60736,68600000.0
2006-07-03 13:58:00,0.60735,0.60735,0.6073,0.6073,40700000.0
2006-07-03 13:59:00,0.60741,0.60747,0.60735,0.60735,123000001.0
2006-07-03 14:00:00,0.60737,0.60745,0.60715,0.60735,43000000.0
2006-07-03 14:01:00,0.60742,0.60762,0.60742,0.60745,85799999.0
2006-07-03 14:02:00,0.60751,0.60767,0.60743,0.60767,153900000.0
2006-07-03 14:03:00,0.60761,0.60761,0.60741,0.60741,70600000.0
2006-07-03 14:04:00,0.60745,0.6075,0.6074,0.6075,80900000.0
2006-07-03 14:05:00,0.60738,0.60751,0.60738,0.60751,107200000.0
2006-07-03 14:06:00,0.60752,0.60752,0.60735,0.60735,99699999.0
2006-07-03 14:07:00,0.6073,0.60732,0.60724,0.6073,61200000.0
2006-07-03 14:08:00,0.60715,0.60728,0.60715,0.60728,45900000.0
2006-07-03 14:09:00,0.60727,0.60731,0.60717,0.60717,158800000.0
2006-07-03 14:10:00,0.60727,0.60729,0.60715,0.60715,48600000.0
2006-07-03 14:11:00,0.60708,0.60708,0.60701,0.60701,37500001.0
2006-07-03 14:12:00,0.60689,0.60689,0.60674,0.60677,82500000.0
2006-07-03 14:13:00,0.6068,0.60685,0.6067,0.6068,27599999.0
2006-07-03 14:14:00,0.6068,0.60687,0.60675,0.6068,139600003.0
2006-07-03 14:15:00,0.60682,0.60685,0.6068,0.60685,45900000.0
2006-07-03 14:16:00,0.60668,0.6067,0.60664,0.60665,64600000.0
2006-07-03 14:17:00,0.60659,0.60664,0.60659,0.6066,42100000.0
2006-07-03 14:18:00,0.60662,0.60673,0.60656,0.60669,108699999.0
2006-07-03 14:19:00,0.60665,0.60678,0.60659,0.60666,106899999.0
2006-07-03 14:20:00,0.60659,0.60661,0.60647,0.60647,36700000.0
2006-07-03 14:21:00,0.60642,0.60662,0.60642,0.60662,39099999.0
2006-07-03 14:22:00,0.60654,0.60672,0.60654,0.60672,48500000.0
2006-07-03 14:23:00,0.60678,0.60691,0.60675,0.6068,104600000.0
2006-07-03 14:24:00,0.60682,0.60682,0.6066,0.6066,68499998.0
2006-07-03 14:25:00,0.60663,0.60675,0.60661,0.60668,101699999.0
2006-07-03 14:26:00,0.60668,0.60675,0.60668,0.60675,36399999.0
2006-07-03 14:27:00,0.60672,0.60675,0.60667,0.60669,94199999.0
2006-07-03 14:28:00,0.60674,0.60677,0.60663,0.60664,104400001.0
2006-07-03 14:29:00,0.60665,0.60675,0.60656,0.6067,100399998.0
2006-07-03 14:30:00,0.60675,0.60682,0.60666,0.6068,109300000.0
2006-07-03 14:31:00,0.60676,0.60676,0.60669,0.60669,74600000.0
2006-07-03 14:32:00,0.6067,0.60675,0.60662,0.6067,95800000.0
2006-07-03 14:33:00,0.60672,0.60672,0.60666,0.60666,31199999.0
2006-07-03 14:34:00,0.60672,0.60676,0.60651,0.60676,73900001.0
2006-07-03 14:35:00,0.60678,0.60678,0.60672,0.60674,80300000.0
2006-07-03 14:36:00,0.6068,0.6068,0.60675,0.60675,43100000.0
2006-07-03 14:37:00,0.60677,0.60677,0.60666,0.60667,34000000.0
2006-07-03 14:38:00,0.60667,0.60675,0.60664,0.60671,99000001.0
2006-07-03 14:39:00,0.60663,0.60686,0.60661,0.60686,102700000.0
2006-07-03 14:40:00,0.60684,0.60684,0.60661,0.60676,75600000.0
2006-07-03 14:41:00,0.60678,0.60681,0.60669,0.60672,103699999.0
2006-07-03 14:42:00,0.6067,0.60675,0.60663,0.60671,118699998.0
2006-07-03 14:43:00,0.60668,0.60673,0.60658,0.60664,125400003.0
2006-07-03 14:44:00,0.60655,0.60685,0.60655,0.60685,107000000.0
2006-07-03 14:45:00,0.60675,0.6068,0.60675,0.6068,44700000.0
2006-07-03 14:46:00,0.60681,0.60688,0.60679,0.60688,68200000.0
2006-07-03 14:47:00,0.60683,0.60695,0.6068,0.60685,100300000.0
2006-07-03 14:48:00,0.6069,0.6069,0.6069,0.6069,94100000.0
2006-07-03 14:49:00,0.60686,0.60686,0.60674,0.60674,95399999.0
2006-07-03 14:50:00,0.60677,0.60686,0.60671,0.60671,102100002.0
2006-07-03 14:51:00,0.60672,0.6068,0.60665,0.60675,50300001.0
2006-07-03 14:52:00,0.60673,0.60681,0.60669,0.60671,94900000.0
2006-07-03 14:53:00,0.60669,0.60669,0.6064,0.6064,41700000.0
2006-07-03 14:54:00,0.60642,0.60665,0.60642,0.60655,101999998.0
2006-07-03 14:55:00,0.60652,0.60659,0.6065,0.6065,103900001.0
2006-07-03 14:56:00,0.60649,0.6065,0.60609,0.60645,150399999.0
2006-07-03 14:57:00,0.60652,0.6066,0.60652,0.60652,65600000.0
2006-07-03 14:58:00,0.60641,0.60652,0.6064,0.6064,56100000.0
2006-07-03 14:59:00,0.60648,0.60648,0.6064,0.6064,76600001.0
2006-07-03 15:00:00,0.60637,0.60637,0.60616,0.60619,136099999.0
2006-07-03 15:01:00,0.60612,0.60622,0.60609,0.60615,122600000.0
2006-07-03 15:02:00,0.60619,0.60619,0.60605,0.60605,86799999.0
2006-07-03 15:03:00,0.6061,0.60615,0.60605,0.60613,110600000.0
2006-07-03 15:04:00,0.60611,0.60617,0.60607,0.60615,92400002.0
2006-07-03 15:05:00,0.60609,0.60614,0.60603,0.60606,89099999.0
2006-07-03 15:06:00,0.60608,0.60608,0.60592,0.60606,105400000.0
2006-07-03 15:07:00,0.60604,0.60604,0.60547,0.60547,113800001.0
2006-07-03 15:08:00,0.6055,0.6058,0.6055,0.60561,125499997.0
2006-07-03 15:09:00,0.6058,0.60588,0.60575,0.60586,64700001.0
2006-07-03 15:10:00,0.60597,0.60605,0.60597,0.606,65200000.0
2006-07-03 15:11:00,0.60597,0.60614,0.60597,0.60609,68599999.0
2006-07-03 15:12:00,0.60615,0.60615,0.60607,0.6061,87399999.0
2006-07-03 15:13:00,0.6061,0.60615,0.60605,0.60612,53600000.0
2006-07-03 15:14:00,0.60616,0.60616,0.60597,0.60608,70900000.0
2006-07-03 15:15:00,0.6061,0.60615,0.60607,0.60613,91000000.0
2006-07-03 15:16:00,0.60605,0.6061,0.606,0.60605,106000000.0
2006-07-03 15:17:00,0.60605,0.6062,0.60605,0.6062,20700000.0
2006-07-03 15:18:00,0.60611,0.60613,0.60601,0.60601,64599999.0
2006-07-03 15:19:00,0.6061,0.6061,0.60605,0.6061,121000001.0
2006-07-03 15:20:00,0.6061,0.6061,0.60602,0.6061,92100000.0
2006-07-03 15:21:00,0.6061,0.6061,0.60605,0.60605,48700000.0
2006-07-03 15:22:00,0.6061,0.6061,0.6061,0.6061,34200000.0
2006-07-03 15:23:00,0.60606,0.60606,0.60585,0.60585,67099999.0
2006-07-03 15:24:00,0.60588,0.60588,0.60565,0.60578,174499998.0
2006-07-03 15:25:00,0.60585,0.60585,0.60575,0.60577,126600000.0
2006-07-03 15:26:00,0.60575,0.60585,0.60573,0.6058,72199999.0
2006-07-03 15:27:00,0.60573,0.60585,0.60573,0.6058,48800000.0
2006-07-03 15:28:00,0.60576,0.60596,0.60576,0.60583,81500000.0
2006-07-03 15:29:00,0.60582,0.606,0.6058,0.60588,79699999.0
2006-07-03 15:30:00,0.6059,0.60593,0.60585,0.60585,31100000.0
2006-07-03 15:31:00,0.60581,0.60581,0.60554,0.60567,93300001.0
2006-07-03 15:32:00,0.60578,0.60585,0.60573,0.60573,66900000.0
2006-07-03 15:33:00,0.60569,0.6058,0.60569,0.6058,70200002.0
2006-07-03 15:34:00,0.60572,0.60583,0.60569,0.60576,65399998.0
2006-07-03 15:35:00,0.60577,0.60578,0.60577,0.60578,22300000.0
2006-07-03 15:36:00,0.60577,0.60584,0.60576,0.60576,49100000.0
2006-07-03 15:37:00,0.60578,0.60582,0.60567,0.60567,114500000.0
2006-07-03 15:38:00,0.60583,0.60583,0.60575,0.60575,24700000.0
2006-07-03 15:39:00,0.60578,0.60582,0.60567,0.60582,118400000.0
2006-07-03 15:40:00,0.60586,0.60596,0.60573,0.60573,117200001.0
2006-07-03 15:41:00,0.60584,0.60584,0.60576,0.6058,68500001.0
2006-07-03 15:42:00,0.60576,0.60589,0.60569,0.60584,35400000.0
2006-07-03 15:43:00,0.6059,0.6059,0.60572,0.60572,66900000.0
2006-07-03 15:44:00,0.60578,0.60582,0.60561,0.60577,109899999.0
2006-07-03 15:45:00,0.6057,0.6059,0.60559,0.60582,121600001.0
2006-07-03 15:46:00,0.60582,0.60592,0.60567,0.60567,81100000.0
2006-07-03 15:47:00,0.60577,0.60586,0.60577,0.60583,41300000.0
2006-07-03 15:48:00,0.60569,0.60569,0.60544,0.60552,96500000.0
2006-07-03 15:49:00,0.60555,0.60565,0.60549,0.60565,72900000.0
2006-07-03 15:50:00,0.60551,0.60578,0.60545,0.60578,95800001.0
2006-07-03 15:51:00,0.60589,0.60589,0.60579,0.60579,58100001.0
2006-07-03 15:52:00,0.60566,0.60576,0.60565,0.60565,117299998.0
2006-07-03 15:53:00,0.60555,0.60575,0.60555,0.60575,120199999.0
2006-07-03 15:54:00,0.60587,0.60587,0.60578,0.60578,18300000.0
2006-07-03 15:55:00,0.60581,0.6059,0.60579,0.60579,52500000.0
2006-07-03 15:56:00,0.60591,0.60598,0.60588,0.60593,59700000.0
2006-07-03 15:57:00,0.60592,0.60603,0.60589,0.60602,164499999.0
2006-07-03 15:58:00,0.6061,0.60611,0.60603,0.60603,68200000.0
2006-07-03 15:59:00,0.60604,0.60604,0.6058,0.6059,75500000.0
2006-07-03 16:00:00,0.60579,0.60633,0.60579,0.60633,97300001.0
2006-07-03 16:01:00,0.60646,0.60652,0.60629,0.60645,129300002.0
2006-07-03 16:02:00,0.60633,0.60667,0.60633,0.60664,99600000.0
2006-07-03 16:03:00,0.60664,0.60665,0.60654,0.60665,35000000.0
2006-07-03 16:04:00,0.60669,0.60669,0.6066,0.60664,129000001.0
2006-07-03 16:05:00,0.60653,0.60653,0.60646,0.60646,48300000.0
2006-07-03 16:06:00,0.60636,0.60644,0.60617,0.60644,145499998.0
2006-07-03 16:07:00,0.60637,0.60637,0.60629,0.60634,66200000.0
2006-07-03 16:08:00,0.60629,0.60639,0.60614,0.60618,110799999.0
2006-07-03 16:09:00,0.6062,0.6062,0.60593,0.60603,112500001.0
2006-07-03 16:10:00,0.60605,0.60633,0.60598,0.60624,52599999.0
2006-07-03 16:11:00,0.6062,0.6062,0.60604,0.60604,109500004.0
2006-07-03 16:12:00,0.60601,0.60617,0.60601,0.60617,99700000.0
2006-07-03 16:13:00,0.60615,0.60626,0.60614,0.60624,65200000.0
2006-07-03 16:14:00,0.60635,0.60642,0.60617,0.60635,74900000.0
2006-07-03 16:15:00,0.6063,0.60642,0.6063,0.60641,124199999.0
2006-07-03 16:16:00,0.60666,0.60679,0.60651,0.6067,83700000.0
2006-07-03 16:17:00,0.60669,0.60677,0.60666,0.60666,112899999.0
2006-07-03 16:18:00,0.60655,0.6067,0.60653,0.60659,76800000.0
2006-07-03 16:19:00,0.60658,0.60664,0.6064,0.60652,170100000.0
2006-07-03 16:20:00,0.60664,0.60685,0.60664,0.60685,23100000.0
2006-07-03 16:21:00,0.60679,0.60699,0.60673,0.60688,101899999.0
2006-07-03 16:22:00,0.60693,0.60706,0.60692,0.60698,136300000.0
2006-07-03 16:23:00,0.60689,0.60694,0.60685,0.60689,75899999.0
2006-07-03 16:24:00,0.60698,0.60698,0.60689,0.6069,83900000.0
2006-07-03 16:25:00,0.60688,0.60688,0.60674,0.6068,117000001.0
2006-07-03 16:26:00,0.60651,0.60651,0.60615,0.60631,65600001.0
2006-07-03 16:27:00,0.60632,0.60634,0.60614,0.60634,97099999.0
2006-07-03 16:28:00,0.60613,0.60656,0.60613,0.60653,96100000.0
2006-07-03 16:29:00,0.60649,0.60661,0.60638,0.60656,76500000.0
2006-07-03 16:30:00,0.60648,0.6067,0.60647,0.60654,72999999.0
2006-07-03 16:31:00,0.60664,0.60674,0.60658,0.60672,107100000.0
2006-07-03 16:32:00,0.60679,0.60692,0.60677,0.60687,150800000.0
2006-07-03 16:33:00,0.60694,0.60701,0.60685,0.60693,137199999.0
2006-07-03 16:34:00,0.60686,0.60693,0.60685,0.60686,74900000.0
2006-07-03 16:35:00,0.6069,0.60695,0.6068,0.6069,99100001.0
2006-07-03 16:36:00,0.60686,0.60699,0.60686,0.6069,87100000.0
2006-07-03 16:37:00,0.60673,0.6068,0.60669,0.60669,32700000.0
2006-07-03 16:38:00,0.60685,0.60708,0.60685,0.60703,89900000.0
2006-07-03 16:39:00,0.60713,0.60754,0.60709,0.60754,103600000.0
2006-07-03 16:40:00,0.60753,0.60753,0.60717,0.60717,43100000.0
2006-07-03 16:41:00,0.6072,0.6072,0.60712,0.60718,62900001.0
2006-07-03 16:42:00,0.60715,0.6072,0.60706,0.6071,114399999.0
2006-07-03 16:43:00,0.60712,0.6072,0.60712,0.60715,60500000.0
2006-07-03 16:44:00,0.6072,0.60725,0.6071,0.6071,72900000.0
2006-07-03 16:45:00,0.60715,0.60715,0.60687,0.60687,82500000.0
2006-07-03 16:46:00,0.60695,0.60695,0.60688,0.60692,133400001.0
2006-07-03 16:47:00,0.607,0.60703,0.60694,0.60703,81200001.0
2006-07-03 16:48:00,0.60706,0.60706,0.60692,0.60703,120500001.0
2006-07-03 16:49:00,0.607,0.607,0.607,0.607,18800000.0
2006-07-03 16:50:00,0.60702,0.60703,0.60696,0.60703,49500000.0
2006-07-03 16:51:00,0.60712,0.60712,0.60695,0.60695,114399999.0
2006-07-03 16:52:00,0.6071,0.60714,0.60703,0.60703,90100000.0
2006-07-03 16:53:00,0.607,0.60708,0.607,0.60706,56400001.0
2006-07-03 16:54:00,0.607,0.60714,0.607,0.60708,102800001.0
2006-07-03 16:55:00,0.60705,0.60718,0.60701,0.60712,126400000.0
2006-07-03 16:56:00,0.60709,0.60709,0.60703,0.60707,58100000.0
2006-07-03 16:57:00,0.60711,0.60714,0.60699,0.60714,114400001.0
2006-07-03 16:58:00,0.60716,0.60727,0.60716,0.60719,136000002.0
2006-07-03 16:59:00,0.60708,0.60722,0.60696,0.60722,96400000.0
2006-07-03 17:00:00,0.60724,0.60724,0.6071,0.60715,91400000.0
2006-07-03 17:01:00,0.60707,0.6071,0.60689,0.607,95100002.0
2006-07-03 17:02:00,0.60707,0.60728,0.60707,0.60725,78200000.0
2006-07-03 17:03:00,0.60703,0.60727,0.60703,0.60722,62899999.0
2006-07-03 17:04:00,0.60709,0.60715,0.60705,0.60715,68700001.0
2006-07-03 17:05:00,0.607,0.60703,0.60688,0.60688,46400000.0
2006-07-03 17:06:00,0.60695,0.60705,0.6068,0.60695,85500000.0
2006-07-03 17:07:00,0.60698,0.60698,0.60681,0.60686,49500000.0
2006-07-03 17:08:00,0.60692,0.607,0.60683,0.60695,88200001.0
2006-07-03 17:09:00,0.607,0.60708,0.6069,0.60708,108500000.0
2006-07-03 17:10:00,0.60706,0.60712,0.60702,0.60708,97200000.0
2006-07-03 17:11:00,0.60696,0.60718,0.60696,0.60705,69599998.0
2006-07-03 17:12:00,0.60702,0.60703,0.60692,0.60697,128899999.0
2006-07-03 17:13:00,0.60699,0.60704,0.60689,0.60689,110200001.0
2006-07-03 17:14:00,0.6068,0.60698,0.6068,0.60689,66700000.0
2006-07-03 17:15:00,0.6068,0.6068,0.60665,0.60665,49599999.0
2006-07-03 17:16:00,0.60668,0.60679,0.60666,0.60666,42000000.0
2006-07-03 17:17:00,0.60649,0.60661,0.60649,0.60652,62899999.0
2006-07-03 17:18:00,0.60655,0.60655,0.60648,0.60655,100300000.0
2006-07-03 17:19:00,0.60657,0.6066,0.60645,0.60645,80999998.0
2006-07-03 17:20:00,0.60653,0.60653,0.60632,0.60636,70200000.0
2006-07-03 17:21:00,0.6063,0.60636,0.60629,0.60636,95799997.0
2006-07-03 17:22:00,0.60623,0.60626,0.60616,0.60626,80200000.0
2006-07-03 17:23:00,0.60617,0.60617,0.60601,0.60614,87900002.0
2006-07-03 17:24:00,0.60614,0.60619,0.60606,0.60619,79500000.0
2006-07-03 17:25:00,0.60615,0.60623,0.60612,0.60623,108800001.0
2006-07-03 17:26:00,0.60624,0.6063,0.6062,0.6062,53300000.0
2006-07-03 17:27:00,0.60627,0.60627,0.6061,0.6061,97100002.0
2006-07-03 17:28:00,0.60613,0.60622,0.60611,0.60622,78000000.0
2006-07-03 17:29:00,0.60629,0.60629,0.60612,0.60621,89799999.0
2006-07-03 17:30:00,0.6062,0.60625,0.60615,0.60615,108099998.0
2006-07-03 17:31:00,0.60608,0.60618,0.60608,0.60613,92000001.0
2006-07-03 17:32:00,0.60604,0.60606,0.6059,0.6059,76799998.0
2006-07-03 17:33:00,0.606,0.60607,0.60599,0.60607,39600000.0
2006-07-03 17:34:00,0.60615,0.60617,0.60606,0.60606,104300000.0
2006-07-03 17:35:00,0.60611,0.60634,0.60611,0.60615,69899999.0
2006-07-03 17:36:00,0.60607,0.60615,0.60605,0.6061,124300001.0
2006-07-03 17:37:00,0.60609,0.60609,0.60604,0.60606,80200000.0
2006-07-03 17:38:00,0.606,0.606,0.60595,0.60595,38199999.0
2006-07-03 17:39:00,0.60595,0.60608,0.60595,0.60608,72600000.0
2006-07-03 17:40:00,0.60593,0.60603,0.60591,0.60603,45600000.0
2006-07-03 17:41:00,0.60598,0.606,0.60598,0.606,15300000.0
2006-07-03 17:42:00,0.606,0.60628,0.60595,0.60628,94800001.0
2006-07-03 17:43:00,0.6065,0.60663,0.6065,0.60662,98400001.0
2006-07-03 17:44:00,0.60661,0.60661,0.60645,0.60659,64000000.0
2006-07-03 17:45:00,0.60658,0.60658,0.60626,0.60649,69700000.0
2006-07-03 17:46:00,0.60647,0.60647,0.60621,0.60645,58900000.0
2006-07-03 17:47:00,0.60615,0.60645,0.60615,0.6064,43100001.0
2006-07-03 17:48:00,0.60643,0.60643,0.6063,0.60633,106900000.0
2006-07-03 17:49:00,0.60628,0.60636,0.60628,0.60636,16800000.0
2006-07-03 17:50:00,0.60636,0.60646,0.60635,0.60639,53800000.0
2006-07-03 17:51:00,0.60635,0.60646,0.60635,0.60639,121999998.0
2006-07-03 17:52:00,0.60637,0.60638,0.60637,0.60638,30800000.0
2006-07-03 17:53:00,0.60643,0.60653,0.60641,0.60653,83299998.0
2006-07-03 17:54:00,0.6065,0.60653,0.60625,0.60625,71900000.0
2006-07-03 17:55:00,0.60612,0.60638,0.60612,0.60638,32500000.0
2006-07-03 17:56:00,0.60645,0.60688,0.60645,0.60688,107700001.0
2006-07-03 17:57:00,0.60697,0.60705,0.60697,0.60698,29500000.0
2006-07-03 17:58:00,0.6071,0.6071,0.60705,0.60707,112600000.0
2006-07-03 17:59:00,0.60709,0.60735,0.60709,0.60735,147200001.0
2006-07-03 18:00:00,0.60713,0.60713,0.60675,0.60675,92400000.0
2006-07-03 18:01:00,0.60677,0.60695,0.60675,0.60695,120800000.0
2006-07-03 18:02:00,0.60705,0.60705,0.60695,0.607,94500002.0
2006-07-03 18:03:00,0.60697,0.60697,0.60677,0.60678,290700000.0
2006-07-03 18:04:00,0.60672,0.60691,0.60672,0.6069,250700003.0
2006-07-03 18:05:00,0.60703,0.60724,0.607,0.60714,309099999.0
2006-07-03 18:06:00,0.60725,0.60735,0.60715,0.60735,121199998.0
2006-07-03 18:07:00,0.60735,0.60745,0.6073,0.60735,238799999.0
2006-07-03 18:08:00,0.60734,0.60753,0.60734,0.60743,82000000.0
2006-07-03 18:09:00,0.60745,0.60745,0.60724,0.60737,179200001.0
2006-07-03 18:10:00,0.6073,0.60735,0.60725,0.6073,121500001.0
2006-07-03 18:11:00,0.6073,0.6073,0.6073,0.6073,20800000.0
2006-07-03 18:12:00,0.6074,0.6074,0.60725,0.6073,73900000.0
2006-07-03 18:13:00,0.60735,0.60735,0.60725,0.60725,14300000.0
2006-07-03 18:14:00,0.60731,0.60736,0.60727,0.60735,113399998.0
2006-07-03 18:15:00,0.6073,0.6074,0.6073,0.60735,192799999.0
2006-07-03 18:16:00,0.60732,0.60732,0.60712,0.60724,240499998.0
2006-07-03 18:17:00,0.60715,0.60728,0.60714,0.60719,162900002.0
2006-07-03 18:18:00,0.60712,0.60732,0.60712,0.60715,320200000.0
2006-07-03 18:19:00,0.6071,0.60734,0.6071,0.60711,182200000.0
2006-07-03 18:20:00,0.60712,0.6073,0.60712,0.6073,152900002.0
2006-07-03 18:21:00,0.6073,0.60735,0.6073,0.60735,233200003.0
2006-07-03 18:22:00,0.60733,0.60743,0.6073,0.6074,60200000.0
2006-07-03 18:23:00,0.60736,0.60736,0.60706,0.60706,377800002.0
2006-07-03 18:24:00,0.60691,0.60691,0.60603,0.60647,232499999.0
2006-07-03 18:25:00,0.6064,0.60642,0.60626,0.60633,137600000.0
2006-07-03 18:26:00,0.60627,0.60639,0.60627,0.6063,156700000.0
2006-07-03 18:27:00,0.60623,0.6064,0.60623,0.60627,281700002.0
2006-07-03 18:28:00,0.6062,0.60627,0.60609,0.60623,244200007.0
2006-07-03 18:29:00,0.60631,0.60637,0.60626,0.60629,306500001.0
2006-07-03 18:30:00,0.60635,0.60649,0.60635,0.60649,81400000.0
2006-07-03 18:31:00,0.60645,0.60653,0.60643,0.60646,176300000.0
2006-07-03 18:32:00,0.60645,0.60653,0.60645,0.60648,50100000.0
2006-07-03 18:33:00,0.6065,0.6065,0.60627,0.60634,216199997.0
2006-07-03 18:34:00,0.60644,0.60647,0.60638,0.6064,155600000.0
2006-07-03 18:35:00,0.60643,0.60643,0.60618,0.60631,110699997.0
2006-07-03 18:36:00,0.60644,0.60652,0.60642,0.60643,155299999.0
2006-07-03 18:37:00,0.60639,0.6065,0.60634,0.6065,71799999.0
2006-07-03 18:38:00,0.60647,0.60655,0.60646,0.60655,176300000.0
2006-07-03 18:39:00,0.60651,0.60669,0.6065,0.6066,377300000.0
2006-07-03 18:40:00,0.60667,0.60668,0.60653,0.60668,57300000.0
2006-07-03 18:41:00,0.6066,0.60675,0.6065,0.60653,299499999.0
2006-07-03 18:42:00,0.6066,0.60665,0.60655,0.60665,151800000.0
2006-07-03 18:43:00,0.60659,0.60681,0.60645,0.60662,741499993.0
2006-07-03 18:44:00,0.60664,0.60665,0.6065,0.60658,347800001.0
2006-07-03 18:45:00,0.60662,0.60662,0.6064,0.6065,489599995.0
2006-07-03 18:46:00,0.60649,0.60655,0.60646,0.60646,131100001.0
2006-07-03 18:47:00,0.60641,0.60641,0.60629,0.60629,137899999.0
2006-07-03 18:48:00,0.6062,0.6062,0.60582,0.60582,199100001.0
2006-07-03 18:49:00,0.6058,0.606,0.6058,0.60595,136999998.0
2006-07-03 18:50:00,0.606,0.60611,0.60594,0.60598,114599999.0
2006-07-03 18:51:00,0.60585,0.60595,0.60585,0.60593,129599997.0
2006-07-03 18:52:00,0.60595,0.60595,0.6059,0.6059,48200000.0
2006-07-03 18:53:00,0.6059,0.60595,0.60585,0.60595,64800000.0
2006-07-03 18:54:00,0.60599,0.60603,0.60595,0.60595,19700000.0
2006-07-03 18:55:00,0.60599,0.60603,0.60591,0.60595,168199998.0
2006-07-03 18:56:00,0.60599,0.60605,0.60597,0.606,106700000.0
2006-07-03 18:57:00,0.606,0.606,0.60584,0.60586,80600000.0
2006-07-03 18:58:00,0.60585,0.60592,0.60585,0.60592,83300000.0
2006-07-03 18:59:00,0.60585,0.60616,0.60585,0.60616,231400001.0
2006-07-03 19:00:00,0.60611,0.60611,0.60598,0.60609,130200000.0
2006-07-03 19:01:00,0.60615,0.60615,0.60605,0.60605,74700002.0
2006-07-03 19:02:00,0.6061,0.6061,0.606,0.6061,93999998.0
2006-07-03 19:03:00,0.60605,0.60629,0.60605,0.60608,152000001.0
2006-07-03 19:04:00,0.60605,0.6062,0.606,0.606,162700001.0
2006-07-03 19:05:00,0.60603,0.60637,0.60603,0.60637,98800002.0
2006-07-03 19:06:00,0.60637,0.60637,0.60621,0.60626,208699998.0
2006-07-03 19:07:00,0.60633,0.6064,0.60617,0.60625,216899998.0
2006-07-03 19:08:00,0.60635,0.60635,0.60623,0.6063,136200002.0
2006-07-03 19:09:00,0.60636,0.60636,0.6061,0.60617,126000000.0
2006-07-03 19:10:00,0.60619,0.60622,0.60597,0.606,101800000.0
2006-07-03 19:11:00,0.60587,0.60595,0.60584,0.60592,147100000.0
2006-07-03 19:12:00,0.6059,0.60597,0.60582,0.60588,142199999.0
2006-07-03 19:13:00,0.60585,0.6059,0.6058,0.60585,71900000.0
2006-07-03 19:14:00,0.60594,0.60597,0.60587,0.60587,120100000.0
2006-07-03 19:15:00,0.60587,0.60596,0.60587,0.60589,134899999.0
2006-07-03 19:16:00,0.60582,0.60593,0.60582,0.60593,45200001.0
2006-07-03 19:17:00,0.6059,0.60595,0.60575,0.60587,98000000.0
2006-07-03 19:18:00,0.6059,0.60595,0.60588,0.60595,94400000.0
2006-07-03 19:19:00,0.60586,0.60597,0.60586,0.60593,91100000.0
2006-07-03 19:20:00,0.60593,0.60605,0.60586,0.60586,123100000.0
2006-07-03 19:21:00,0.6059,0.60597,0.6058,0.60587,136600002.0
2006-07-03 19:22:00,0.60587,0.60598,0.60586,0.60598,96799998.0
2006-07-03 19:23:00,0.6059,0.606,0.6059,0.60595,107000002.0
2006-07-03 19:24:00,0.60601,0.60604,0.60596,0.60596,74699998.0
2006-07-03 19:25:00,0.60603,0.60616,0.60603,0.60616,74399999.0
2006-07-03 19:26:00,0.60601,0.60601,0.60588,0.60601,72700000.0
2006-07-03 19:27:00,0.60601,0.60603,0.60577,0.60583,117199999.0
2006-07-03 19:28:00,0.60607,0.60607,0.60588,0.6059,156799997.0
2006-07-03 19:29:00,0.60592,0.606,0.60587,0.60592,70100000.0
2006-07-03 19:30:00,0.60595,0.60595,0.6059,0.60595,65400000.0
2006-07-03 19:31:00,0.60598,0.60598,0.6058,0.60595,69500001.0
2006-07-03 19:32:00,0.60595,0.60605,0.60585,0.6059,133299999.0
2006-07-03 19:33:00,0.60585,0.60595,0.60585,0.60595,44700000.0
2006-07-03 19:34:00,0.60595,0.60598,0.60582,0.60595,150199999.0
2006-07-03 19:35:00,0.60596,0.60603,0.60588,0.60603,204600002.0
2006-07-03 19:36:00,0.60601,0.60602,0.6058,0.60582,178699998.0
2006-07-03 19:37:00,0.60577,0.60577,0.6057,0.60575,82800000.0
2006-07-03 19:38:00,0.60585,0.60585,0.60577,0.6058,64599999.0
2006-07-03 19:39:00,0.60583,0.60587,0.60567,0.60567,286000002.0
2006-07-03 19:40:00,0.60566,0.60566,0.6054,0.6054,77700000.0
2006-07-03 19:41:00,0.6055,0.6056,0.6055,0.6055,69600000.0
2006-07-03 19:42:00,0.60547,0.60553,0.60542,0.60542,58500000.0
2006-07-03 19:43:00,0.60549,0.60558,0.60539,0.60543,67000000.0
2006-07-03 19:44:00,0.60545,0.60545,0.60505,0.60505,124500002.0
2006-07-03 19:45:00,0.60513,0.60522,0.60499,0.60499,81099999.0
2006-07-03 19:46:00,0.60501,0.60506,0.60491,0.60493,132000001.0
2006-07-03 19:47:00,0.60465,0.60475,0.60438,0.60475,104799998.0
2006-07-03 19:48:00,0.60484,0.60508,0.60484,0.60497,71800000.0
2006-07-03 19:49:00,0.60495,0.60524,0.6049,0.6049,129900001.0
2006-07-03 19:50:00,0.60507,0.6051,0.605,0.60505,87500000.0
2006-07-03 19:51:00,0.6051,0.60515,0.60505,0.6051,149099999.0
2006-07-03 19:52:00,0.6051,0.60516,0.60503,0.60514,159899999.0
2006-07-03 19:53:00,0.6052,0.60522,0.60514,0.60516,146600000.0
2006-07-03 19:54:00,0.60515,0.60528,0.60515,0.60523,168900000.0
2006-07-03 19:55:00,0.60516,0.60527,0.60515,0.60527,216399998.0
2006-07-03 19:56:00,0.60529,0.60542,0.60525,0.60531,265900003.0
2006-07-03 19:57:00,0.60535,0.60545,0.60534,0.60543,164999998.0
2006-07-03 19:58:00,0.6055,0.6055,0.6054,0.60545,172499998.0
2006-07-03 19:59:00,0.60542,0.60545,0.60528,0.6053,98699998.0
2006-07-03 20:00:00,0.60529,0.60542,0.60525,0.60536,217699999.0
2006-07-03 20:01:00,0.6053,0.60539,0.60523,0.60538,112700000.0
2006-07-03 20:02:00,0.6054,0.6054,0.60535,0.60535,84200000.0
2006-07-03 20:03:00,0.60545,0.60545,0.60535,0.60542,83000000.0
2006-07-03 20:04:00,0.6054,0.60545,0.6053,0.6054,132500001.0
2006-07-03 20:05:00,0.60543,0.60545,0.6053,0.60545,168200000.0
2006-07-03 20:06:00,0.60545,0.60545,0.6053,0.6054,283800002.0
2006-07-03 20:07:00,0.6054,0.60542,0.6053,0.6053,99200000.0
2006-07-03 20:08:00,0.60535,0.6054,0.60535,0.60537,64500001.0
2006-07-03 20:09:00,0.6054,0.60545,0.60515,0.60535,105199999.0
2006-07-03 20:10:00,0.6053,0.6054,0.6053,0.6054,139700001.0
2006-07-03 20:11:00,0.60535,0.60537,0.60535,0.60537,49600000.0
2006-07-03 20:12:00,0.6054,0.6054,0.6053,0.60535,62200000.0
2006-07-03 20:13:00,0.60543,0.60545,0.6051,0.60535,67900000.0
2006-07-03 20:14:00,0.60543,0.60545,0.60535,0.60545,180499999.0
2006-07-03 20:15:00,0.60536,0.60545,0.60536,0.60545,107300001.0
2006-07-03 20:16:00,0.60541,0.60545,0.60527,0.6053,427999999.0
2006-07-03 20:17:00,0.60526,0.60542,0.60526,0.60542,188500000.0
2006-07-03 20:18:00,0.60542,0.60545,0.60537,0.60545,68400000.0
2006-07-03 20:19:00,0.60545,0.60545,0.6054,0.60545,57600000.0
2006-07-03 20:20:00,0.60558,0.60561,0.60552,0.60555,44500000.0
2006-07-03 20:21:00,0.60556,0.60572,0.60553,0.60554,124599997.0
2006-07-03 20:22:00,0.60554,0.60562,0.60554,0.60556,109200000.0
2006-07-03 20:23:00,0.60555,0.60557,0.60542,0.60556,91700001.0
2006-07-03 20:24:00,0.6055,0.60555,0.60522,0.60555,90799999.0
2006-07-03 20:25:00,0.60555,0.60557,0.60545,0.6055,102800000.0
2006-07-03 20:26:00,0.60555,0.6056,0.60545,0.6055,73400000.0
2006-07-03 20:27:00,0.60551,0.60556,0.60547,0.60552,120000002.0
2006-07-03 20:28:00,0.6055,0.6055,0.60545,0.6055,37799999.0
2006-07-03 20:29:00,0.6055,0.60552,0.60543,0.60545,248199998.0
2006-07-03 20:30:00,0.60544,0.6055,0.60532,0.6054,365499999.0
2006-07-03 20:31:00,0.60542,0.60542,0.60526,0.60535,183399999.0
2006-07-03 20:32:00,0.60526,0.6054,0.60526,0.60537,115399998.0
2006-07-03 20:33:00,0.60535,0.60543,0.6053,0.60533,177799997.0
2006-07-03 20:34:00,0.6054,0.6054,0.60533,0.6054,192200004.0
2006-07-03 20:35:00,0.6054,0.6054,0.6053,0.60535,78700000.0
2006-07-03 20:36:00,0.60535,0.6055,0.60525,0.6053,133800000.0
2006-07-03 20:37:00,0.60533,0.6055,0.6053,0.60535,191000001.0
2006-07-03 20:38:00,0.60535,0.60537,0.6053,0.60535,139800001.0
2006-07-03 20:39:00,0.60535,0.6054,0.60535,0.6054,73600000.0
2006-07-03 20:40:00,0.60535,0.60545,0.6053,0.60535,147900001.0
2006-07-03 20:41:00,0.60535,0.6054,0.6053,0.6054,148199999.0
2006-07-03 20:42:00,0.60535,0.6054,0.60528,0.60535,98700000.0
2006-07-03 20:43:00,0.60535,0.60545,0.60535,0.60535,111799998.0
2006-07-03 20:44:00,0.6053,0.6054,0.6053,0.6054,13600000.0
2006-07-03 20:45:00,0.60535,0.6054,0.60528,0.6053,72599998.0
2006-07-03 20:46:00,0.60536,0.60536,0.60516,0.60516,48500000.0
2006-07-03 20:47:00,0.60529,0.60539,0.60529,0.60532,94600001.0
2006-07-03 20:48:00,0.60524,0.60535,0.60521,0.60521,96399999.0
2006-07-03 20:49:00,0.6052,0.60541,0.6052,0.6054,109200000.0
2006-07-03 20:50:00,0.60542,0.60542,0.60527,0.60527,111400000.0
2006-07-03 20:51:00,0.60527,0.60538,0.60527,0.60528,84300000.0
2006-07-03 20:52:00,0.60525,0.60535,0.6052,0.6052,159599999.0
2006-07-03 20:53:00,0.6053,0.60535,0.60523,0.60525,265200001.0
2006-07-03 20:54:00,0.60525,0.60533,0.6052,0.60533,178600001.0
2006-07-03 20:55:00,0.6053,0.6053,0.60525,0.60525,25500000.0
2006-07-03 20:56:00,0.60528,0.60541,0.60504,0.60533,106300000.0
2006-07-03 20:57:00,0.6053,0.60539,0.60515,0.60528,92500001.0
2006-07-03 20:58:00,0.60525,0.60535,0.6052,0.6052,210400000.0
2006-07-03 20:59:00,0.60525,0.60535,0.6052,0.60525,191700002.0
2006-07-03 21:00:00,0.60525,0.60528,0.6052,0.60525,264999999.0
2006-07-03 21:01:00,0.60515,0.60527,0.60515,0.60527,121600001.0
2006-07-03 21:02:00,0.60525,0.6053,0.60523,0.60525,76700000.0
2006-07-03 21:03:00,0.6053,0.60535,0.6052,0.60535,122700001.0
2006-07-03 21:04:00,0.60525,0.6053,0.6052,0.6052,63100001.0
2006-07-03 21:05:00,0.6053,0.60535,0.6052,0.60525,99700000.0
2006-07-03 21:06:00,0.6052,0.60535,0.6052,0.60525,138700001.0
2006-07-03 21:07:00,0.6053,0.6053,0.60525,0.60525,71699998.0
2006-07-03 21:08:00,0.60525,0.6053,0.60515,0.60525,140900001.0
2006-07-03 21:09:00,0.60525,0.60535,0.6052,0.6053,125199998.0
2006-07-03 21:10:00,0.60525,0.6053,0.60525,0.6053,116100003.0
2006-07-03 21:11:00,0.60525,0.60525,0.60525,0.60525,11200000.0
2006-07-03 21:12:00,0.6052,0.60533,0.6052,0.60527,127799998.0
2006-07-03 21:13:00,0.60523,0.60528,0.6052,0.60525,90300000.0
2006-07-03 21:14:00,0.6053,0.6053,0.60525,0.60525,84500001.0
2006-07-03 21:15:00,0.60525,0.60535,0.6052,0.60525,189700002.0
2006-07-03 21:16:00,0.6053,0.6053,0.60513,0.6052,96400000.0
2006-07-03 21:17:00,0.6052,0.6053,0.6051,0.6053,154100004.0
2006-07-03 21:18:00,0.6053,0.6053,0.6052,0.60527,183899998.0
2006-07-03 21:19:00,0.6053,0.6053,0.6052,0.60525,106499998.0
2006-07-03 21:20:00,0.6053,0.60535,0.60515,0.6052,245599997.0
2006-07-03 21:21:00,0.6053,0.6053,0.6052,0.6053,90000000.0
2006-07-03 21:22:00,0.6053,0.6053,0.6052,0.60525,86199999.0
2006-07-03 21:23:00,0.60525,0.6053,0.6052,0.6053,159800000.0
2006-07-03 21:24:00,0.6053,0.6053,0.6052,0.60525,95300002.0
2006-07-03 21:25:00,0.60525,0.6053,0.60525,0.6053,163500000.0
2006-07-03 21:26:00,0.60527,0.6053,0.6052,0.6053,139100000.0
2006-07-03 21:27:00,0.60525,0.6053,0.6052,0.6053,102200000.0
2006-07-03 21:28:00,0.6053,0.6053,0.60525,0.60525,31600000.0
2006-07-03 21:29:00,0.60525,0.6053,0.6051,0.6053,138099998.0
2006-07-03 21:30:00,0.60527,0.60535,0.6052,0.6053,150100000.0
2006-07-03 21:31:00,0.6053,0.6053,0.60525,0.60525,45099999.0
2006-07-03 21:32:00,0.60525,0.6053,0.6052,0.6053,30300000.0
2006-07-03 21:33:00,0.6053,0.6053,0.60525,0.6053,81900000.0
2006-07-03 21:34:00,0.6053,0.6053,0.60517,0.60525,67900000.0
2006-07-03 21:35:00,0.60525,0.6053,0.60523,0.60525,249900004.0
2006-07-03 21:36:00,0.60525,0.60535,0.60518,0.6053,210699999.0
2006-07-03 21:37:00,0.60527,0.60535,0.60525,0.6053,132300000.0
2006-07-03 21:38:00,0.6053,0.60535,0.60525,0.60527,85700000.0
2006-07-03 21:39:00,0.60525,0.6053,0.60515,0.60527,109999998.0
2006-07-03 21:40:00,0.6053,0.60535,0.60515,0.60533,178799998.0
2006-07-03 21:41:00,0.60525,0.6053,0.6052,0.6053,151600000.0
2006-07-03 21:42:00,0.60527,0.6053,0.60525,0.6053,75399999.0
2006-07-03 21:43:00,0.60525,0.60535,0.6052,0.6052,51500000.0
2006-07-03 21:44:00,0.6053,0.6053,0.6051,0.6051,60000000.0
2006-07-03 21:45:00,0.60525,0.6053,0.60518,0.60525,68600000.0
2006-07-03 21:46:00,0.60523,0.6053,0.60522,0.60522,83699999.0
2006-07-03 21:47:00,0.60525,0.6053,0.60525,0.6053,61800000.0
2006-07-03 21:48:00,0.6053,0.6053,0.6053,0.6053,39800000.0
2006-07-03 21:49:00,0.60525,0.6053,0.60515,0.60523,112099999.0
2006-07-03 21:50:00,0.6053,0.60535,0.6052,0.60527,69700000.0
2006-07-03 21:51:00,0.60525,0.6053,0.60523,0.6053,119500002.0
2006-07-03 21:52:00,0.60525,0.6054,0.60522,0.6053,69300000.0
2006-07-03 21:53:00,0.6052,0.6053,0.6052,0.6053,44700000.0
2006-07-03 21:54:00,0.6053,0.6053,0.6052,0.60525,101000000.0
2006-07-03 21:55:00,0.60525,0.6053,0.60523,0.60525,64899998.0
2006-07-03 21:56:00,0.6053,0.6053,0.6052,0.6052,115299998.0
2006-07-03 21:57:00,0.60525,0.6053,0.60515,0.60527,193599998.0
2006-07-03 21:58:00,0.60525,0.6053,0.60525,0.6053,52499999.0
2006-07-03 21:59:00,0.60525,0.60535,0.60525,0.60525,94600002.0
2006-07-03 22:00:00,0.60525,0.6053,0.6052,0.6053,101200001.0
2006-07-03 22:01:00,0.60527,0.6053,0.6052,0.60525,128600003.0
2006-07-03 22:02:00,0.6053,0.6053,0.60525,0.60525,48100001.0
2006-07-03 22:03:00,0.6053,0.6053,0.60528,0.60528,75700000.0
2006-07-03 22:04:00,0.60525,0.6053,0.6052,0.60525,82000000.0
2006-07-03 22:05:00,0.6052,0.60535,0.6052,0.60523,133999999.0
2006-07-03 22:06:00,0.6052,0.6054,0.6051,0.60525,143300000.0
2006-07-03 22:07:00,0.60525,0.6053,0.6052,0.6052,88300001.0
2006-07-03 22:08:00,0.60525,0.6054,0.6052,0.6054,111900001.0
2006-07-03 22:09:00,0.6053,0.6053,0.6052,0.60523,53300001.0
2006-07-03 22:10:00,0.60525,0.6053,0.6052,0.60525,71700001.0
2006-07-03 22:11:00,0.60517,0.6053,0.60517,0.6053,137299998.0
2006-07-03 22:12:00,0.60525,0.6053,0.60518,0.60523,133899999.0
2006-07-03 22:13:00,0.60535,0.60535,0.6052,0.60525,72400000.0
2006-07-03 22:14:00,0.6053,0.6053,0.60515,0.60527,117400002.0
2006-07-03 22:15:00,0.60527,0.6053,0.6052,0.60525,103899998.0
2006-07-03 22:16:00,0.60523,0.60533,0.60523,0.60525,79199998.0
2006-07-03 22:17:00,0.6053,0.6053,0.6052,0.6053,108800001.0
2006-07-03 22:18:00,0.6053,0.6053,0.60515,0.60515,118800000.0
2006-07-03 22:19:00,0.60525,0.60535,0.60515,0.60525,63900000.0
2006-07-03 22:20:00,0.6053,0.6053,0.60525,0.60525,91999999.0
2006-07-03 22:21:00,0.6053,0.6053,0.6052,0.60525,126599999.0
2006-07-03 22:22:00,0.60533,0.60533,0.6052,0.6052,49600000.0
2006-07-03 22:23:00,0.6052,0.60535,0.6052,0.6053,84900000.0
2006-07-03 22:24:00,0.6052,0.6053,0.60518,0.6053,122700000.0
2006-07-03 22:25:00,0.6052,0.6053,0.6052,0.60525,145100002.0
2006-07-03 22:26:00,0.60525,0.6053,0.60523,0.6053,81199998.0
2006-07-03 22:27:00,0.6052,0.60535,0.6052,0.60535,70099999.0
2006-07-03 22:28:00,0.60515,0.60527,0.60515,0.60527,61000000.0
2006-07-03 22:29:00,0.60525,0.6053,0.60525,0.60525,54099999.0
2006-07-03 22:30:00,0.6053,0.60535,0.60525,0.6053,176899997.0
2006-07-03 22:31:00,0.6053,0.6053,0.60517,0.60517,60600000.0
2006-07-03 22:32:00,0.6053,0.6053,0.6053,0.6053,23800000.0
2006-07-03 22:33:00,0.60525,0.6053,0.60525,0.6053,111900000.0
2006-07-03 22:34:00,0.60525,0.6053,0.605,0.60527,135199997.0
2006-07-03 22:35:00,0.60532,0.60532,0.60523,0.60523,97700002.0
2006-07-03 22:36:00,0.60525,0.6053,0.6052,0.60525,107600002.0
2006-07-03 22:37:00,0.60525,0.60525,0.6052,0.60525,114399999.0
2006-07-03 22:38:00,0.60515,0.60525,0.605,0.60525,126499998.0
2006-07-03 22:39:00,0.60525,0.6053,0.60525,0.6053,17500000.0
2006-07-03 22:40:00,0.60525,0.6053,0.60515,0.6052,71700001.0
2006-07-03 22:41:00,0.60525,0.60525,0.60523,0.60525,46700000.0
2006-07-03 22:42:00,0.60525,0.60533,0.6052,0.60533,101599999.0
2006-07-03 22:43:00,0.60525,0.60535,0.6051,0.60525,190100003.0
2006-07-03 22:44:00,0.6053,0.60533,0.60517,0.60517,124800000.0
2006-07-03 22:45:00,0.60525,0.60535,0.6052,0.60525,130900001.0
2006-07-03 22:46:00,0.60527,0.6053,0.60505,0.6052,228900001.0
2006-07-03 22:47:00,0.6052,0.6053,0.6052,0.60528,53200000.0
2006-07-03 22:48:00,0.60523,0.60535,0.6051,0.60525,148400001.0
2006-07-03 22:49:00,0.60525,0.60525,0.60525,0.60525,31100001.0
2006-07-03 22:50:00,0.6053,0.6053,0.605,0.60525,282000000.0
2006-07-03 22:51:00,0.60525,0.6053,0.60517,0.6052,227799998.0
2006-07-03 22:52:00,0.60527,0.60527,0.6052,0.60525,168199997.0
2006-07-03 22:53:00,0.6053,0.6053,0.6052,0.6053,105500000.0
2006-07-03 22:54:00,0.60528,0.6053,0.6052,0.6052,122299999.0
2006-07-03 22:55:00,0.6052,0.60535,0.6052,0.6052,97100001.0
2006-07-03 22:56:00,0.6053,0.60532,0.6052,0.60525,101100000.0
2006-07-03 22:57:00,0.60525,0.6054,0.60523,0.60528,124299999.0
2006-07-03 22:58:00,0.60525,0.60535,0.6052,0.60525,119199999.0
2006-07-03 22:59:00,0.6051,0.6053,0.60505,0.60505,165999998.0
2006-07-03 23:00:00,0.6051,0.6053,0.6051,0.60525,111600000.0
2006-07-03 23:01:00,0.60558,0.60592,0.60557,0.60587,137399998.0
2006-07-03 23:02:00,0.6059,0.6059,0.60578,0.60587,50999999.0
2006-07-03 23:03:00,0.60564,0.60583,0.60552,0.60552,81700000.0
2006-07-03 23:04:00,0.60561,0.60577,0.60556,0.60577,53500000.0
2006-07-03 23:05:00,0.60586,0.60607,0.60565,0.606,138300001.0
2006-07-03 23:06:00,0.60593,0.60593,0.60579,0.60583,76199999.0
2006-07-03 23:07:00,0.60588,0.60595,0.60574,0.60574,72400000.0
2006-07-03 23:08:00,0.60577,0.60586,0.60559,0.60563,79000000.0
2006-07-03 23:09:00,0.60572,0.6059,0.60572,0.60587,90800003.0
2006-07-03 23:10:00,0.60581,0.60592,0.60565,0.60573,113399999.0
2006-07-03 23:11:00,0.60572,0.6058,0.60567,0.60578,68500000.0
2006-07-03 23:12:00,0.6057,0.60571,0.60559,0.60568,87900001.0
2006-07-03 23:13:00,0.60577,0.60592,0.60565,0.60592,56900000.0
2006-07-03 23:14:00,0.6059,0.6059,0.60564,0.60567,77800000.0
2006-07-03 23:15:00,0.60571,0.60582,0.60557,0.60564,142399998.0
2006-07-03 23:16:00,0.6057,0.60581,0.60558,0.60575,127100000.0
2006-07-03 23:17:00,0.60574,0.60579,0.60567,0.60578,94899999.0
2006-07-03 23:18:00,0.60592,0.60594,0.60558,0.60592,114999998.0
2006-07-03 23:19:00,0.60562,0.6058,0.6056,0.6058,69100000.0
2006-07-03 23:20:00,0.60594,0.60602,0.60581,0.60585,125400000.0
2006-07-03 23:21:00,0.60583,0.60634,0.60583,0.60627,53599999.0
2006-07-03 23:22:00,0.60614,0.60629,0.60597,0.60611,90599999.0
2006-07-03 23:23:00,0.60611,0.60616,0.60597,0.60601,119300000.0
2006-07-03 23:24:00,0.60601,0.60613,0.60591,0.60604,96900001.0
2006-07-03 23:25:00,0.60619,0.60624,0.60614,0.60614,132699998.0
2006-07-03 23:26:00,0.60606,0.6062,0.60598,0.60604,96599999.0
2006-07-03 23:27:00,0.6061,0.6062,0.60603,0.60611,153099998.0
2006-07-03 23:28:00,0.60598,0.60616,0.60591,0.60616,82199999.0
2006-07-03 23:29:00,0.60603,0.60617,0.60596,0.60609,112299999.0
2006-07-03 23:30:00,0.60608,0.60615,0.60602,0.60615,52600000.0
2006-07-03 23:31:00,0.60607,0.60615,0.60599,0.60615,72500000.0
2006-07-03 23:32:00,0.60536,0.60589,0.60536,0.60589,74900000.0
2006-07-03 23:33:00,0.60595,0.60607,0.60595,0.606,98400001.0
2006-07-03 23:34:00,0.606,0.60605,0.60595,0.606,58200000.0
2006-07-03 23:35:00,0.60606,0.60617,0.60601,0.60617,55800000.0
2006-07-03 23:36:00,0.60612,0.6062,0.60605,0.60615,91399999.0
2006-07-03 23:37:00,0.60615,0.60615,0.60612,0.60615,41500000.0
2006-07-03 23:38:00,0.60615,0.6062,0.60605,0.60615,123000000.0
2006-07-03 23:39:00,0.60605,0.60615,0.60605,0.60608,76400000.0
2006-07-03 23:40:00,0.60615,0.60615,0.6061,0.6061,13600000.0
2006-07-03 23:41:00,0.60615,0.60615,0.60605,0.60615,29400000.0
2006-07-03 23:42:00,0.60605,0.6061,0.60605,0.6061,32599999.0
2006-07-03 23:43:00,0.60615,0.60615,0.60605,0.60615,70799999.0
2006-07-03 23:44:00,0.60615,0.60615,0.6061,0.6061,48300001.0
2006-07-03 23:45:00,0.6062,0.6062,0.60605,0.6061,29400000.0
2006-07-03 23:46:00,0.6061,0.6062,0.6061,0.60615,125499999.0
2006-07-03 23:47:00,0.60615,0.60615,0.60607,0.60607,29500000.0
2006-07-03 23:48:00,0.60605,0.6061,0.60605,0.60605,44500001.0
2006-07-03 23:49:00,0.60615,0.60615,0.60605,0.6061,108199997.0
2006-07-03 23:50:00,0.60605,0.60615,0.60605,0.60615,39000000.0
2006-07-03 23:51:00,0.6061,0.60615,0.60602,0.60615,42200000.0
2006-07-03 23:52:00,0.60605,0.6062,0.60605,0.60612,84400001.0
2006-07-03 23:53:00,0.60602,0.60602,0.60585,0.60585,69800001.0
2006-07-03 23:54:00,0.60584,0.60597,0.60577,0.60597,55600000.0
2006-07-03 23:55:00,0.60594,0.60594,0.6058,0.60585,107699997.0
2006-07-03 23:56:00,0.60595,0.60623,0.60591,0.6062,102299999.0
2006-07-03 23:57:00,0.60625,0.6063,0.60625,0.60625,102300001.0
2006-07-03 23:58:00,0.60625,0.6063,0.6062,0.6063,39100000.0
2006-07-03 23:59:00,0.6062,0.6063,0.6062,0.6062,81800000.0
2006-07-04 00:00:00,0.60624,0.60627,0.60617,0.60617,54100000.0
2006-07-04 00:01:00,0.60615,0.60622,0.60615,0.60619,87800001.0
2006-07-04 00:02:00,0.60625,0.60635,0.60623,0.60625,136300002.0
2006-07-04 00:03:00,0.60625,0.6063,0.6062,0.6063,59400001.0
2006-07-04 00:04:00,0.6063,0.6063,0.6062,0.60625,63400000.0
2006-07-04 00:05:00,0.6063,0.6063,0.6062,0.6062,46700000.0
2006-07-04 00:06:00,0.60625,0.6063,0.60625,0.6063,46300000.0
2006-07-04 00:07:00,0.60625,0.6063,0.60625,0.60625,116600000.0
2006-07-04 00:08:00,0.6062,0.6063,0.6062,0.6063,59899999.0
2006-07-04 00:09:00,0.60625,0.6063,0.6062,0.6063,51899999.0
2006-07-04 00:10:00,0.60618,0.60633,0.60618,0.6063,142900004.0
2006-07-04 00:11:00,0.60625,0.6063,0.60618,0.60625,206900000.0
2006-07-04 00:12:00,0.6063,0.6063,0.60625,0.60627,33800000.0
2006-07-04 00:13:00,0.60633,0.60643,0.6063,0.60641,58200000.0
2006-07-04 00:14:00,0.6063,0.60635,0.60615,0.60635,68500000.0
2006-07-04 00:15:00,0.60632,0.60635,0.60632,0.60635,10800000.0
2006-07-04 00:16:00,0.60635,0.60635,0.60625,0.6063,76499999.0
2006-07-04 00:17:00,0.6063,0.6064,0.60625,0.60635,102000000.0
2006-07-04 00:18:00,0.60635,0.60635,0.6062,0.6063,108400000.0
2006-07-04 00:19:00,0.6063,0.6064,0.6063,0.6064,39200000.0
2006-07-04 00:20:00,0.6063,0.60635,0.6063,0.60632,55000000.0
2006-07-04 00:21:00,0.60625,0.60635,0.60625,0.60635,98100000.0
2006-07-04 00:22:00,0.6063,0.60638,0.60625,0.60635,103400003.0
2006-07-04 00:23:00,0.60635,0.60635,0.60625,0.60625,65100000.0
2006-07-04 00:24:00,0.60637,0.60637,0.6063,0.60635,36300000.0
2006-07-04 00:25:00,0.60638,0.6064,0.60625,0.60625,70700000.0
2006-07-04 00:26:00,0.6063,0.6063,0.6063,0.6063,38400000.0
2006-07-04 00:27:00,0.6063,0.6064,0.6063,0.60635,68399999.0
2006-07-04 00:28:00,0.60621,0.6064,0.60621,0.6064,146899996.0
2006-07-04 00:29:00,0.6064,0.6064,0.60637,0.6064,25400000.0
2006-07-04 00:30:00,0.6065,0.6065,0.6062,0.6062,98400002.0
2006-07-04 00:31:00,0.6064,0.60645,0.60638,0.6064,45400000.0
2006-07-04 00:32:00,0.60642,0.60645,0.6064,0.6064,78000001.0
2006-07-04 00:33:00,0.60643,0.60643,0.60622,0.60625,158000002.0
2006-07-04 00:34:00,0.6064,0.6064,0.60635,0.6064,46600000.0
2006-07-04 00:35:00,0.60635,0.60645,0.60625,0.60635,88600000.0
2006-07-04 00:36:00,0.6064,0.60642,0.60633,0.60633,85099999.0
2006-07-04 00:37:00,0.60647,0.60647,0.60622,0.60632,104799999.0
2006-07-04 00:38:00,0.60635,0.60639,0.60627,0.60639,47700000.0
2006-07-04 00:39:00,0.6064,0.6064,0.6063,0.6064,86799999.0
2006-07-04 00:40:00,0.60635,0.6064,0.60633,0.60635,77799999.0
2006-07-04 00:41:00,0.6064,0.6064,0.6062,0.60635,80999999.0
2006-07-04 00:42:00,0.60633,0.6064,0.60633,0.60635,87399999.0
2006-07-04 00:43:00,0.6064,0.6064,0.6063,0.60633,65000000.0
2006-07-04 00:44:00,0.6064,0.6064,0.6063,0.6063,85100000.0
2006-07-04 00:45:00,0.6063,0.6064,0.6063,0.60635,74100001.0
2006-07-04 00:46:00,0.60635,0.60635,0.60635,0.60635,49199999.0
2006-07-04 00:47:00,0.6064,0.6064,0.60635,0.60635,13000000.0
2006-07-04 00:48:00,0.6064,0.60645,0.60635,0.6064,106600000.0
2006-07-04 00:49:00,0.60635,0.6064,0.6063,0.6064,75000000.0
2006-07-04 00:50:00,0.60635,0.6064,0.60625,0.6064,63800001.0
2006-07-04 00:51:00,0.60635,0.60635,0.60635,0.60635,12700000.0
2006-07-04 00:52:00,0.60635,0.60643,0.6063,0.60638,64099999.0
2006-07-04 00:53:00,0.60635,0.6064,0.6063,0.6064,89200000.0
2006-07-04 00:54:00,0.60635,0.6064,0.60628,0.6064,86200000.0
2006-07-04 00:55:00,0.6064,0.6064,0.60637,0.6064,79900000.0
2006-07-04 00:56:00,0.6064,0.6064,0.60635,0.60638,84799999.0
2006-07-04 00:57:00,0.6063,0.60638,0.6063,0.60635,78199998.0
2006-07-04 00:58:00,0.60635,0.6064,0.6063,0.6064,98000000.0
2006-07-04 00:59:00,0.60633,0.6064,0.6063,0.60635,80100001.0
2006-07-04 01:00:00,0.6063,0.60642,0.6063,0.60638,44500000.0
2006-07-04 01:01:00,0.6064,0.6065,0.6064,0.6065,31100000.0
2006-07-04 01:02:00,0.60645,0.60645,0.6064,0.6064,26300000.0
2006-07-04 01:03:00,0.60642,0.60645,0.60635,0.6064,65499999.0
2006-07-04 01:04:00,0.60636,0.60643,0.60626,0.60643,58100000.0
2006-07-04 01:05:00,0.60637,0.60637,0.6063,0.6063,25700001.0
2006-07-04 01:06:00,0.6064,0.60652,0.60635,0.60645,54999999.0
2006-07-04 01:07:00,0.60645,0.60649,0.60642,0.60649,59000000.0
2006-07-04 01:08:00,0.60642,0.60645,0.60642,0.60645,37499998.0
2006-07-04 01:09:00,0.60652,0.60652,0.60644,0.60652,43400000.0
2006-07-04 01:10:00,0.60643,0.60643,0.60637,0.60637,41400000.0
2006-07-04 01:11:00,0.60635,0.60652,0.6063,0.6063,81999999.0
2006-07-04 01:12:00,0.60631,0.60638,0.60626,0.60631,73700001.0
2006-07-04 01:13:00,0.60647,0.60647,0.6064,0.60645,109799999.0
2006-07-04 01:14:00,0.60634,0.60638,0.60627,0.60628,42200001.0
2006-07-04 01:15:00,0.60635,0.60635,0.60635,0.60635,37500000.0
2006-07-04 01:16:00,0.6063,0.60635,0.6063,0.60633,51700000.0
2006-07-04 01:17:00,0.60635,0.60635,0.60635,0.60635,26300000.0
2006-07-04 01:18:00,0.60619,0.60642,0.60619,0.60635,134700001.0
2006-07-04 01:19:00,0.6063,0.60645,0.6063,0.6064,75599998.0
2006-07-04 01:20:00,0.60635,0.60635,0.6063,0.60635,25600000.0
2006-07-04 01:21:00,0.6063,0.6064,0.6063,0.6064,53400000.0
2006-07-04 01:22:00,0.60626,0.60631,0.60625,0.60631,41400000.0
2006-07-04 01:23:00,0.60627,0.60633,0.60617,0.60625,85299999.0
2006-07-04 01:24:00,0.60627,0.60635,0.60623,0.60635,104200000.0
2006-07-04 01:25:00,0.60627,0.60627,0.60619,0.60627,27100000.0
2006-07-04 01:26:00,0.60633,0.60633,0.60624,0.60624,54800001.0
2006-07-04 01:27:00,0.60617,0.6063,0.60606,0.60628,68800000.0
2006-07-04 01:28:00,0.60624,0.60624,0.60609,0.60623,142000000.0
2006-07-04 01:29:00,0.60622,0.60628,0.60621,0.60628,50300000.0
2006-07-04 01:30:00,0.60641,0.60647,0.60631,0.60631,94200000.0
2006-07-04 01:31:00,0.60639,0.60665,0.60639,0.60665,71400000.0
2006-07-04 01:32:00,0.60667,0.6068,0.60667,0.6068,132699999.0
2006-07-04 01:33:00,0.6068,0.60685,0.6067,0.60675,43000000.0
2006-07-04 01:34:00,0.60704,0.60724,0.60704,0.60708,54000001.0
2006-07-04 01:35:00,0.60695,0.60721,0.60689,0.60721,114599999.0
2006-07-04 01:36:00,0.60737,0.60743,0.60732,0.60732,71100000.0
2006-07-04 01:37:00,0.60741,0.60752,0.60736,0.60744,105499999.0
2006-07-04 01:38:00,0.60746,0.60746,0.60736,0.60736,13600000.0
2006-07-04 01:39:00,0.60733,0.60747,0.60733,0.60738,82399999.0
2006-07-04 01:40:00,0.60759,0.60763,0.60745,0.60745,106599999.0
2006-07-04 01:41:00,0.60767,0.60802,0.60766,0.60794,62300000.0
2006-07-04 01:42:00,0.60819,0.6083,0.60809,0.60822,162300000.0
2006-07-04 01:43:00,0.60824,0.60825,0.60798,0.60798,74600000.0
2006-07-04 01:44:00,0.60798,0.60798,0.6079,0.60798,44300000.0
2006-07-04 01:45:00,0.608,0.60803,0.60793,0.60801,73100000.0
2006-07-04 01:46:00,0.60795,0.6081,0.60795,0.60795,113700001.0
2006-07-04 01:47:00,0.60804,0.60814,0.60804,0.60811,108300001.0
2006-07-04 01:48:00,0.60822,0.60831,0.60822,0.60831,70200001.0
2006-07-04 01:49:00,0.60838,0.60839,0.60815,0.6082,68100000.0
2006-07-04 01:50:00,0.60817,0.60817,0.60788,0.60794,39400000.0
2006-07-04 01:51:00,0.60799,0.60812,0.60793,0.60794,141099998.0
2006-07-04 01:52:00,0.60783,0.60796,0.60779,0.60796,101199998.0
2006-07-04 01:53:00,0.60795,0.60795,0.60763,0.60763,45000000.0
2006-07-04 01:54:00,0.60763,0.60775,0.60761,0.60775,49500000.0
2006-07-04 01:55:00,0.6077,0.60778,0.60754,0.60769,122500000.0
2006-07-04 01:56:00,0.60776,0.60777,0.60769,0.60775,68299999.0
2006-07-04 01:57:00,0.60769,0.60784,0.60769,0.60774,112700002.0
2006-07-04 01:58:00,0.6077,0.60773,0.60762,0.60763,51900000.0
2006-07-04 01:59:00,0.6075,0.60755,0.60745,0.60747,90600002.0
2006-07-04 02:00:00,0.60753,0.60757,0.60752,0.60754,34200000.0
2006-07-04 02:01:00,0.6076,0.6076,0.60755,0.6076,94700001.0
2006-07-04 02:02:00,0.60755,0.6076,0.6075,0.60753,135700000.0
2006-07-04 02:03:00,0.60746,0.60763,0.60744,0.60746,79999999.0
2006-07-04 02:04:00,0.6075,0.60755,0.6075,0.6075,22400000.0
2006-07-04 02:05:00,0.60751,0.60751,0.60738,0.60739,51000000.0
2006-07-04 02:06:00,0.60733,0.60741,0.60733,0.60739,95199999.0
2006-07-04 02:07:00,0.6073,0.60735,0.6073,0.60735,56600001.0
2006-07-04 02:08:00,0.60724,0.60743,0.60724,0.60743,70800000.0
2006-07-04 02:09:00,0.6074,0.6074,0.60735,0.60735,57200000.0
2006-07-04 02:10:00,0.6074,0.60742,0.6073,0.60742,79900000.0
2006-07-04 02:11:00,0.60738,0.60738,0.60723,0.60726,69999999.0
2006-07-04 02:12:00,0.60721,0.60737,0.60721,0.60737,13500000.0
2006-07-04 02:13:00,0.6073,0.6074,0.6073,0.6073,82500000.0
2006-07-04 02:14:00,0.60735,0.60744,0.60732,0.60732,94100000.0
2006-07-04 02:15:00,0.60725,0.60739,0.60723,0.60727,53400000.0
2006-07-04 02:16:00,0.60718,0.60722,0.60711,0.60717,151500001.0
2006-07-04 02:17:00,0.60709,0.60711,0.60709,0.60711,24700000.0
2006-07-04 02:18:00,0.6069,0.60705,0.6069,0.607,49400001.0
2006-07-04 02:19:00,0.607,0.6071,0.60695,0.60697,55500000.0
2006-07-04 02:20:00,0.60709,0.60712,0.607,0.60705,70000000.0
2006-07-04 02:21:00,0.60705,0.60708,0.60704,0.60706,93899999.0
2006-07-04 02:22:00,0.60705,0.60706,0.60683,0.60696,95300000.0
2006-07-04 02:23:00,0.60684,0.60703,0.60684,0.60694,171600002.0
2006-07-04 02:24:00,0.60698,0.60698,0.60688,0.60695,98500001.0
2006-07-04 02:25:00,0.60698,0.60698,0.60679,0.6069,75099999.0
2006-07-04 02:26:00,0.60689,0.60689,0.60671,0.60671,63799999.0
2006-07-04 02:27:00,0.60681,0.60681,0.60669,0.60669,24000000.0
2006-07-04 02:28:00,0.60684,0.60698,0.60683,0.60698,80100000.0
2006-07-04 02:29:00,0.60702,0.60707,0.60693,0.60695,104000001.0
2006-07-04 02:30:00,0.60708,0.60717,0.60704,0.60717,43900001.0
2006-07-04 02:31:00,0.60723,0.60735,0.60721,0.60729,124399999.0
2006-07-04 02:32:00,0.6072,0.60747,0.6072,0.60747,47700000.0
2006-07-04 02:33:00,0.60746,0.60746,0.60737,0.60739,55200000.0
2006-07-04 02:34:00,0.60723,0.60735,0.6072,0.60733,93100000.0
2006-07-04 02:35:00,0.60725,0.60726,0.60716,0.60718,73500000.0
2006-07-04 02:36:00,0.60725,0.60748,0.60725,0.60734,101900000.0
2006-07-04 02:37:00,0.60745,0.60745,0.6074,0.6074,51800000.0
2006-07-04 02:38:00,0.60742,0.60742,0.60734,0.60738,87300000.0
2006-07-04 02:39:00,0.60739,0.60754,0.60735,0.60738,30300000.0
2006-07-04 02:40:00,0.6073,0.60739,0.60722,0.60731,160199996.0
2006-07-04 02:41:00,0.60727,0.60736,0.60723,0.60723,110500000.0
2006-07-04 02:42:00,0.60735,0.60735,0.6073,0.60733,49500000.0
2006-07-04 02:43:00,0.6073,0.60735,0.6073,0.60735,18400000.0
2006-07-04 02:44:00,0.60735,0.60735,0.6073,0.6073,52200000.0
2006-07-04 02:45:00,0.60748,0.60762,0.60747,0.60762,102900000.0
2006-07-04 02:46:00,0.60766,0.60798,0.60766,0.60791,94599999.0
2006-07-04 02:47:00,0.608,0.60821,0.608,0.6082,40400000.0
2006-07-04 02:48:00,0.60819,0.60832,0.60819,0.6082,69100000.0
2006-07-04 02:49:00,0.60818,0.60822,0.60811,0.60815,71000000.0
2006-07-04 02:50:00,0.60819,0.60819,0.60804,0.60807,85200000.0
2006-07-04 02:51:00,0.6081,0.60827,0.608,0.60818,123399998.0
2006-07-04 02:52:00,0.60817,0.60824,0.6081,0.6081,99700000.0
2006-07-04 02:53:00,0.60821,0.60839,0.60821,0.60839,45700000.0
2006-07-04 02:54:00,0.60843,0.60851,0.60843,0.60843,52600000.0
2006-07-04 02:55:00,0.60854,0.60854,0.60838,0.60838,154000001.0
2006-07-04 02:56:00,0.6084,0.60845,0.60833,0.60835,95300000.0
2006-07-04 02:57:00,0.6083,0.60833,0.60827,0.60831,80899998.0
2006-07-04 02:58:00,0.60832,0.60847,0.60829,0.60836,76399999.0
2006-07-04 02:59:00,0.60839,0.60839,0.60825,0.60825,147300003.0
2006-07-04 03:00:00,0.60825,0.60829,0.60825,0.60826,66699999.0
2006-07-04 03:01:00,0.60825,0.60828,0.60814,0.60827,94799998.0
2006-07-04 03:02:00,0.60815,0.60827,0.60815,0.60825,67399999.0
2006-07-04 03:03:00,0.60825,0.60825,0.6081,0.6081,99599999.0
2006-07-04 03:04:00,0.6082,0.60825,0.6082,0.60825,101900000.0
2006-07-04 03:05:00,0.60821,0.60835,0.60821,0.60835,99999999.0
2006-07-04 03:06:00,0.60825,0.60832,0.60825,0.6083,59899999.0
2006-07-04 03:07:00,0.6083,0.6083,0.6082,0.60825,52600000.0
2006-07-04 03:08:00,0.60822,0.60834,0.60822,0.60827,192000001.0
2006-07-04 03:09:00,0.60835,0.60835,0.60835,0.60835,32199999.0
2006-07-04 03:10:00,0.60834,0.60843,0.60834,0.60835,85699998.0
2006-07-04 03:11:00,0.60834,0.60837,0.60829,0.6083,79600000.0
2006-07-04 03:12:00,0.60831,0.60833,0.60813,0.60825,103600001.0
2006-07-04 03:13:00,0.60814,0.60814,0.60804,0.60804,12700000.0
2006-07-04 03:14:00,0.60788,0.60788,0.60776,0.6078,94499999.0
2006-07-04 03:15:00,0.60785,0.60794,0.60782,0.60782,99700000.0
2006-07-04 03:16:00,0.60788,0.60803,0.60786,0.608,33300000.0
2006-07-04 03:17:00,0.60793,0.60793,0.60773,0.60773,68299999.0
2006-07-04 03:18:00,0.60779,0.60789,0.60779,0.60784,77600000.0
2006-07-04 03:19:00,0.60773,0.60792,0.60773,0.60792,77400000.0
2006-07-04 03:20:00,0.60805,0.6081,0.60797,0.60805,155999996.0
2006-07-04 03:21:00,0.60807,0.60813,0.60807,0.60813,18500000.0
2006-07-04 03:22:00,0.60807,0.60814,0.60803,0.60813,66300002.0
2006-07-04 03:23:00,0.60815,0.6082,0.60815,0.60815,86700000.0
2006-07-04 03:24:00,0.60823,0.60827,0.60821,0.60827,76500000.0
2006-07-04 03:25:00,0.60829,0.60832,0.60817,0.60832,39200000.0
2006-07-04 03:26:00,0.60835,0.60839,0.60817,0.60817,132200004.0
2006-07-04 03:27:00,0.60829,0.60833,0.60822,0.60833,57300000.0
2006-07-04 03:28:00,0.60832,0.6084,0.60828,0.6083,66300000.0
2006-07-04 03:29:00,0.60835,0.60842,0.60835,0.60842,26700000.0
2006-07-04 03:30:00,0.60847,0.60857,0.60846,0.60846,101599999.0
2006-07-04 03:31:00,0.60845,0.6085,0.60832,0.6085,158000000.0
2006-07-04 03:32:00,0.60842,0.60842,0.60829,0.6084,67700000.0
2006-07-04 03:33:00,0.60842,0.60845,0.60835,0.60835,43100000.0
2006-07-04 03:34:00,0.60835,0.60845,0.60835,0.6084,46100000.0
2006-07-04 03:35:00,0.6085,0.6085,0.6084,0.60845,68600000.0
2006-07-04 03:36:00,0.60833,0.60847,0.60833,0.60845,78099999.0
2006-07-04 03:37:00,0.60853,0.60855,0.60846,0.60847,92300000.0
2006-07-04 03:38:00,0.60848,0.60849,0.60843,0.60847,36300000.0
2006-07-04 03:39:00,0.60854,0.60857,0.60852,0.60857,79800001.0
2006-07-04 03:40:00,0.6085,0.6086,0.6085,0.6086,63700000.0
2006-07-04 03:41:00,0.60851,0.60851,0.60821,0.60848,120100000.0
2006-07-04 03:42:00,0.6084,0.6086,0.6084,0.6086,41300000.0
2006-07-04 03:43:00,0.60845,0.60848,0.60845,0.60845,44200000.0
2006-07-04 03:44:00,0.60838,0.60838,0.60816,0.60827,75000000.0
2006-07-04 03:45:00,0.60838,0.60847,0.60833,0.60833,106800000.0
2006-07-04 03:46:00,0.60835,0.6084,0.60815,0.60833,110600000.0
2006-07-04 03:47:00,0.60825,0.6083,0.60825,0.6083,38299999.0
2006-07-04 03:48:00,0.60825,0.60835,0.6082,0.60835,181500003.0
2006-07-04 03:49:00,0.60827,0.6084,0.60825,0.6084,50000000.0
2006-07-04 03:50:00,0.60834,0.60837,0.60826,0.60826,93200001.0
2006-07-04 03:51:00,0.6083,0.6083,0.60825,0.60825,99500001.0
2006-07-04 03:52:00,0.6083,0.6083,0.60825,0.6083,56600000.0
2006-07-04 03:53:00,0.60825,0.6083,0.60825,0.60825,57399999.0
2006-07-04 03:54:00,0.6082,0.6084,0.6082,0.6084,98900001.0
2006-07-04 03:55:00,0.60824,0.60832,0.60816,0.60832,129600000.0
2006-07-04 03:56:00,0.60825,0.6083,0.60825,0.60825,62799999.0
2006-07-04 03:57:00,0.60819,0.60842,0.60819,0.60842,42700000.0
2006-07-04 03:58:00,0.60838,0.60838,0.60825,0.60833,133300003.0
2006-07-04 03:59:00,0.60835,0.60845,0.60835,0.6084,51800001.0
2006-07-04 04:00:00,0.60844,0.60859,0.60844,0.60851,68000001.0
2006-07-04 04:01:00,0.60844,0.60847,0.60838,0.60847,38100000.0
2006-07-04 04:02:00,0.60835,0.60837,0.60835,0.60837,20700000.0
2006-07-04 04:03:00,0.60839,0.60839,0.60825,0.60828,180499998.0
2006-07-04 04:04:00,0.60836,0.60845,0.60836,0.60836,78199999.0
2006-07-04 04:05:00,0.6083,0.6084,0.60825,0.60825,63899999.0
2006-07-04 04:06:00,0.60828,0.60828,0.60811,0.60815,127499999.0
2006-07-04 04:07:00,0.60811,0.60813,0.60801,0.60813,95500001.0
2006-07-04 04:08:00,0.60834,0.60834,0.60821,0.60821,92399999.0
2006-07-04 04:09:00,0.60819,0.60821,0.60819,0.60821,28700000.0
2006-07-04 04:10:00,0.60805,0.60815,0.60802,0.60807,124900000.0
2006-07-04 04:11:00,0.6081,0.60815,0.6081,0.60815,65099999.0
2006-07-04 04:12:00,0.60814,0.60814,0.60803,0.60813,52300000.0
2006-07-04 04:13:00,0.60815,0.60815,0.60807,0.60807,64600000.0
2006-07-04 04:14:00,0.60818,0.60831,0.60814,0.60814,66199999.0
2006-07-04 04:15:00,0.60823,0.60823,0.60813,0.60813,105400001.0
2006-07-04 04:16:00,0.60803,0.60808,0.608,0.60808,72700000.0
2006-07-04 04:17:00,0.60813,0.60813,0.608,0.60805,90100001.0
2006-07-04 04:18:00,0.60811,0.60814,0.60807,0.60811,98200000.0
2006-07-04 04:19:00,0.60802,0.60816,0.60793,0.60793,95699999.0
2006-07-04 04:20:00,0.608,0.60808,0.608,0.60808,38100001.0
2006-07-04 04:21:00,0.60815,0.60818,0.60806,0.6081,112800002.0
2006-07-04 04:22:00,0.60809,0.6082,0.60805,0.60805,136700000.0
2006-07-04 04:23:00,0.60805,0.60805,0.60786,0.60786,45200000.0
2006-07-04 04:24:00,0.6078,0.60785,0.60775,0.60775,98399998.0
2006-07-04 04:25:00,0.6079,0.6079,0.60785,0.60785,50600000.0
2006-07-04 04:26:00,0.60777,0.60779,0.60772,0.60774,105100002.0
2006-07-04 04:27:00,0.60786,0.60786,0.60764,0.60772,113300000.0
2006-07-04 04:28:00,0.60787,0.60787,0.60773,0.60785,93199999.0
2006-07-04 04:29:00,0.60781,0.60787,0.60768,0.60774,110900001.0
2006-07-04 04:30:00,0.60782,0.60793,0.60779,0.60783,81799999.0
2006-07-04 04:31:00,0.60775,0.6079,0.60775,0.6078,75400000.0
2006-07-04 04:32:00,0.60775,0.6079,0.60775,0.60783,106199999.0
2006-07-04 04:33:00,0.60779,0.60784,0.60775,0.60775,101499997.0
2006-07-04 04:34:00,0.60778,0.60778,0.60772,0.60772,30700000.0
2006-07-04 04:35:00,0.60775,0.6078,0.60762,0.6078,89300000.0
2006-07-04 04:36:00,0.60777,0.60789,0.60772,0.60789,96500001.0
2006-07-04 04:37:00,0.60796,0.60796,0.60782,0.60794,105300001.0
2006-07-04 04:38:00,0.60797,0.60797,0.60783,0.60793,56799999.0
2006-07-04 04:39:00,0.60795,0.60802,0.60782,0.60797,147599999.0
2006-07-04 04:40:00,0.60795,0.60795,0.6079,0.6079,119399998.0
2006-07-04 04:41:00,0.60795,0.60795,0.60785,0.6079,66299998.0
2006-07-04 04:42:00,0.60795,0.60795,0.60785,0.60793,112700002.0
2006-07-04 04:43:00,0.60787,0.608,0.60787,0.6079,28700000.0
2006-07-04 04:44:00,0.6079,0.60797,0.60785,0.60785,114400002.0
2006-07-04 04:45:00,0.60786,0.60795,0.60786,0.60795,95700000.0
2006-07-04 04:46:00,0.60797,0.60803,0.6079,0.6079,154999998.0
2006-07-04 04:47:00,0.60794,0.60799,0.60791,0.60791,87100000.0
2006-07-04 04:48:00,0.6079,0.60795,0.60783,0.60795,100399999.0
2006-07-04 04:49:00,0.60794,0.60797,0.60781,0.60788,115100000.0
2006-07-04 04:50:00,0.60796,0.60796,0.60787,0.6079,83499998.0
2006-07-04 04:51:00,0.60781,0.60781,0.60761,0.60761,87899999.0
2006-07-04 04:52:00,0.60766,0.60774,0.60766,0.60774,32300000.0
2006-07-04 04:53:00,0.60763,0.60772,0.60763,0.60772,43100000.0
2006-07-04 04:54:00,0.60767,0.6077,0.60765,0.60766,76700000.0
2006-07-04 04:55:00,0.60756,0.60757,0.6075,0.6075,106500001.0
2006-07-04 04:56:00,0.6074,0.6075,0.6074,0.6075,84699999.0
2006-07-04 04:57:00,0.60751,0.60765,0.60734,0.60765,93299999.0
2006-07-04 04:58:00,0.60767,0.60776,0.60766,0.60766,123900002.0
2006-07-04 04:59:00,0.60775,0.60785,0.60765,0.60775,67000000.0
2006-07-04 05:00:00,0.60775,0.60775,0.60765,0.6077,31000000.0
2006-07-04 05:01:00,0.60763,0.60767,0.60745,0.60761,69300000.0
2006-07-04 05:02:00,0.60762,0.60762,0.60755,0.60755,62200001.0
2006-07-04 05:03:00,0.60763,0.60769,0.60748,0.60748,70199999.0
2006-07-04 05:04:00,0.60759,0.60771,0.60748,0.60757,164999999.0
2006-07-04 05:05:00,0.60755,0.6076,0.6075,0.6075,100000000.0
2006-07-04 05:06:00,0.60763,0.60771,0.60758,0.60765,72200000.0
2006-07-04 05:07:00,0.60765,0.6077,0.60757,0.60765,99000001.0
2006-07-04 05:08:00,0.60769,0.60776,0.60759,0.60766,108100001.0
2006-07-04 05:09:00,0.6077,0.60774,0.60762,0.60774,59099998.0
2006-07-04 05:10:00,0.6077,0.6077,0.6077,0.6077,16000000.0
2006-07-04 05:11:00,0.60772,0.60784,0.60768,0.60781,110399999.0
2006-07-04 05:12:00,0.60779,0.60794,0.60779,0.60787,20800000.0
2006-07-04 05:13:00,0.6079,0.60795,0.60777,0.6079,64200000.0
2006-07-04 05:14:00,0.6079,0.60798,0.60785,0.60798,59700000.0
2006-07-04 05:15:00,0.60793,0.60793,0.60786,0.60786,37400000.0
2006-07-04 05:16:00,0.60787,0.60797,0.60783,0.60787,95299998.0
2006-07-04 05:17:00,0.6079,0.60795,0.60783,0.60795,99599999.0
2006-07-04 05:18:00,0.60794,0.60796,0.60778,0.60788,98600001.0
2006-07-04 05:19:00,0.60795,0.60803,0.60791,0.60803,44700000.0
2006-07-04 05:20:00,0.60791,0.60797,0.60785,0.60785,95800001.0
2006-07-04 05:21:00,0.60802,0.60802,0.60783,0.60796,90500000.0
2006-07-04 05:22:00,0.60793,0.60803,0.60788,0.60803,81699999.0
2006-07-04 05:23:00,0.60792,0.60796,0.60784,0.60784,72500000.0
2006-07-04 05:24:00,0.60793,0.60793,0.6078,0.60785,103500000.0
2006-07-04 05:25:00,0.60775,0.6079,0.60775,0.6079,192000000.0
2006-07-04 05:26:00,0.60785,0.60791,0.60782,0.60791,91299999.0
2006-07-04 05:27:00,0.60794,0.60795,0.60777,0.60795,78800000.0
2006-07-04 05:28:00,0.608,0.608,0.6079,0.608,72500001.0
2006-07-04 05:29:00,0.60795,0.6081,0.6079,0.6081,42200000.0
2006-07-04 05:30:00,0.60803,0.60815,0.60803,0.60813,94100000.0
2006-07-04 05:31:00,0.60819,0.60821,0.60813,0.60813,70199998.0
2006-07-04 05:32:00,0.60805,0.60831,0.60805,0.60825,62900001.0
2006-07-04 05:33:00,0.60837,0.60844,0.6083,0.6083,108499999.0
2006-07-04 05:34:00,0.60835,0.60842,0.60832,0.60842,52600000.0
2006-07-04 05:35:00,0.6084,0.6084,0.60815,0.60815,131900001.0
2006-07-04 05:36:00,0.60819,0.60819,0.60791,0.60815,76299999.0
2006-07-04 05:37:00,0.60821,0.60825,0.6082,0.6082,75800000.0
2006-07-04 05:38:00,0.6082,0.60823,0.60815,0.60822,96099999.0
2006-07-04 05:39:00,0.60812,0.60815,0.60812,0.60815,32800000.0
2006-07-04 05:40:00,0.6082,0.60825,0.6081,0.60815,106599998.0
2006-07-04 05:41:00,0.60815,0.60817,0.60815,0.60815,56599999.0
2006-07-04 05:42:00,0.60822,0.60828,0.60811,0.60819,97700001.0
2006-07-04 05:43:00,0.60805,0.60816,0.60805,0.60816,53600001.0
2006-07-04 05:44:00,0.60814,0.60816,0.60806,0.60806,67700000.0
2006-07-04 05:45:00,0.60806,0.60813,0.60797,0.60813,67200000.0
2006-07-04 05:46:00,0.60815,0.6082,0.60815,0.60815,113899997.0
2006-07-04 05:47:00,0.60817,0.60817,0.608,0.608,70200001.0
2006-07-04 05:48:00,0.60819,0.60819,0.60806,0.60812,57400000.0
2006-07-04 05:49:00,0.60815,0.60815,0.60805,0.60815,64600000.0
2006-07-04 05:50:00,0.6081,0.6082,0.60803,0.60803,104699999.0
2006-07-04 05:51:00,0.60815,0.60815,0.60805,0.60805,45200000.0
2006-07-04 05:52:00,0.60815,0.60815,0.60805,0.6081,61300001.0
2006-07-04 05:53:00,0.6081,0.6082,0.6081,0.6081,40300001.0
2006-07-04 05:54:00,0.60811,0.60826,0.60808,0.60808,30300000.0
2006-07-04 05:55:00,0.60805,0.6081,0.60795,0.60805,71600001.0
2006-07-04 05:56:00,0.60805,0.60805,0.60797,0.608,47100000.0
2006-07-04 05:57:00,0.60795,0.6081,0.60795,0.60795,84900001.0
2006-07-04 05:58:00,0.60798,0.60809,0.60798,0.60806,42300000.0
2006-07-04 05:59:00,0.60817,0.60817,0.60799,0.60805,55000000.0
2006-07-04 06:00:00,0.60795,0.608,0.60795,0.608,28700000.0
2006-07-04 06:01:00,0.60805,0.60805,0.6079,0.608,61500000.0
2006-07-04 06:02:00,0.608,0.60805,0.6079,0.608,73399999.0
2006-07-04 06:03:00,0.608,0.608,0.608,0.608,41400000.0
2006-07-04 06:04:00,0.60803,0.60803,0.60796,0.60796,81400000.0
2006-07-04 06:05:00,0.60805,0.60805,0.608,0.60805,142500002.0
2006-07-04 06:06:00,0.60803,0.60812,0.60802,0.6081,91000000.0
2006-07-04 06:07:00,0.60813,0.60815,0.60805,0.60807,115999998.0
2006-07-04 06:08:00,0.60807,0.60816,0.60803,0.60816,69399999.0
2006-07-04 06:09:00,0.60815,0.6082,0.60805,0.6082,103800000.0
2006-07-04 06:10:00,0.60817,0.60826,0.60806,0.60814,76000001.0
2006-07-04 06:11:00,0.60807,0.60815,0.60807,0.60815,16100000.0
2006-07-04 06:12:00,0.60815,0.60815,0.60805,0.60805,18300000.0
2006-07-04 06:13:00,0.6081,0.60815,0.6081,0.6081,31000000.0
2006-07-04 06:14:00,0.6081,0.60815,0.6081,0.6081,46000000.0
2006-07-04 06:15:00,0.60809,0.60813,0.60804,0.60811,62899999.0
2006-07-04 06:16:00,0.60805,0.60805,0.60785,0.60802,63100000.0
2006-07-04 06:17:00,0.6081,0.60812,0.608,0.60805,80599998.0
2006-07-04 06:18:00,0.60793,0.60808,0.60791,0.60791,149400000.0
2006-07-04 06:19:00,0.60797,0.60805,0.60797,0.60805,8000000.0
2006-07-04 06:20:00,0.60799,0.60808,0.60799,0.60808,66199999.0
2006-07-04 06:21:00,0.60815,0.60815,0.6081,0.60815,41600000.0
2006-07-04 06:22:00,0.6081,0.6081,0.60808,0.60808,42200000.0
2006-07-04 06:23:00,0.6081,0.6081,0.60785,0.60805,103199998.0
2006-07-04 06:24:00,0.6081,0.60816,0.60805,0.60813,96200000.0
2006-07-04 06:25:00,0.60815,0.60823,0.60812,0.60812,64400000.0
2006-07-04 06:26:00,0.60812,0.6082,0.60812,0.60815,27500000.0
2006-07-04 06:27:00,0.60815,0.60822,0.60812,0.60815,155000001.0
2006-07-04 06:28:00,0.60815,0.60822,0.60811,0.60822,98000002.0
2006-07-04 06:29:00,0.6082,0.60823,0.60819,0.60821,57000000.0
2006-07-04 06:30:00,0.60815,0.60823,0.6081,0.6081,25600000.0
2006-07-04 06:31:00,0.60815,0.6082,0.6081,0.60815,118100000.0
2006-07-04 06:32:00,0.60817,0.6082,0.6081,0.6082,101199999.0
2006-07-04 06:33:00,0.608,0.60825,0.608,0.60825,84900002.0
2006-07-04 06:34:00,0.60815,0.6082,0.60812,0.60812,57800000.0
2006-07-04 06:35:00,0.60811,0.60823,0.60809,0.60823,100500001.0
2006-07-04 06:36:00,0.6081,0.60825,0.6081,0.60825,89000001.0
2006-07-04 06:37:00,0.60825,0.60829,0.60817,0.60826,102800000.0
2006-07-04 06:38:00,0.6082,0.60823,0.60816,0.60823,84200000.0
2006-07-04 06:39:00,0.60833,0.60833,0.60825,0.60826,43200000.0
2006-07-04 06:40:00,0.60817,0.60822,0.60816,0.60816,36700000.0
2006-07-04 06:41:00,0.60815,0.6082,0.6081,0.60815,39100000.0
2006-07-04 06:42:00,0.60802,0.60822,0.60802,0.6082,96999999.0
2006-07-04 06:43:00,0.6082,0.60825,0.60818,0.60825,126100002.0
2006-07-04 06:44:00,0.6082,0.60825,0.60815,0.60825,126500001.0
2006-07-04 06:45:00,0.6082,0.60827,0.60818,0.60825,109100000.0
2006-07-04 06:46:00,0.60825,0.60825,0.60815,0.60825,106000000.0
2006-07-04 06:47:00,0.60822,0.60834,0.60822,0.60829,102699998.0
2006-07-04 06:48:00,0.60832,0.60862,0.60828,0.60856,131600000.0
2006-07-04 06:49:00,0.6086,0.60862,0.60856,0.60856,75800000.0
2006-07-04 06:50:00,0.60852,0.60856,0.60849,0.60856,74900000.0
2006-07-04 06:51:00,0.60853,0.60863,0.60841,0.6086,136899999.0
2006-07-04 06:52:00,0.60852,0.6087,0.60852,0.60861,93700000.0
2006-07-04 06:53:00,0.60855,0.60865,0.6084,0.60855,43799999.0
2006-07-04 06:54:00,0.6085,0.60853,0.6084,0.60853,67100000.0
2006-07-04 06:55:00,0.60849,0.60851,0.60835,0.60838,105200000.0
2006-07-04 06:56:00,0.60848,0.60848,0.60829,0.60841,89400001.0
2006-07-04 06:57:00,0.60852,0.60868,0.6085,0.60868,51500000.0
2006-07-04 06:58:00,0.60847,0.60866,0.60847,0.60853,73700001.0
2006-07-04 06:59:00,0.60845,0.60857,0.60832,0.6085,136800000.0
2006-07-04 07:00:00,0.6084,0.60847,0.6084,0.60847,31100001.0
2006-07-04 07:01:00,0.60844,0.60852,0.6084,0.6084,91200000.0
2006-07-04 07:02:00,0.60845,0.60847,0.60834,0.60843,132000000.0
2006-07-04 07:03:00,0.6085,0.6085,0.60845,0.60845,36700000.0
2006-07-04 07:04:00,0.60842,0.60858,0.60842,0.60858,42000000.0
2006-07-04 07:05:00,0.60855,0.6086,0.60848,0.6086,67900000.0
2006-07-04 07:06:00,0.60859,0.60859,0.60848,0.60854,72199999.0
2006-07-04 07:07:00,0.6086,0.6086,0.6085,0.60855,111599996.0
2006-07-04 07:08:00,0.60864,0.60866,0.60844,0.60858,44499999.0
2006-07-04 07:09:00,0.6085,0.60865,0.6085,0.6086,77800000.0
2006-07-04 07:10:00,0.60858,0.60858,0.6085,0.6085,88000000.0
2006-07-04 07:11:00,0.60844,0.6085,0.60822,0.6085,105900000.0
2006-07-04 07:12:00,0.6085,0.60859,0.6085,0.60858,43000000.0
2006-07-04 07:13:00,0.60865,0.60865,0.60855,0.60855,73700001.0
2006-07-04 07:14:00,0.60855,0.60858,0.6085,0.60858,46800000.0
2006-07-04 07:15:00,0.6085,0.60855,0.6084,0.60845,43900000.0
2006-07-04 07:16:00,0.60848,0.6085,0.60845,0.60845,30000000.0
2006-07-04 07:17:00,0.60849,0.60851,0.60849,0.60851,7900000.0
2006-07-04 07:18:00,0.60858,0.60875,0.60858,0.60875,125000000.0
2006-07-04 07:19:00,0.60878,0.60878,0.60865,0.60867,59400002.0
2006-07-04 07:20:00,0.6088,0.6089,0.6088,0.6089,49600000.0
2006-07-04 07:21:00,0.60869,0.60878,0.60869,0.60874,64700000.0
2006-07-04 07:22:00,0.60872,0.60873,0.60866,0.60866,87600000.0
2006-07-04 07:23:00,0.60864,0.60871,0.60854,0.60867,120599999.0
2006-07-04 07:24:00,0.60868,0.60872,0.60859,0.60859,51799999.0
2006-07-04 07:25:00,0.60875,0.60879,0.60872,0.60875,96400000.0
2006-07-04 07:26:00,0.60868,0.60868,0.60854,0.6086,96100002.0
2006-07-04 07:27:00,0.60865,0.60865,0.60857,0.60861,92400001.0
2006-07-04 07:28:00,0.60855,0.60861,0.60854,0.60855,83199999.0
2006-07-04 07:29:00,0.60863,0.60876,0.60854,0.60868,129000001.0
2006-07-04 07:30:00,0.60868,0.60875,0.60862,0.60875,101100000.0
2006-07-04 07:31:00,0.6087,0.60875,0.60865,0.60875,57500000.0
2006-07-04 07:32:00,0.60875,0.6088,0.60865,0.60865,110800002.0
2006-07-04 07:33:00,0.60865,0.60875,0.6086,0.60875,67599999.0
2006-07-04 07:34:00,0.60866,0.60876,0.60845,0.60845,89900001.0
2006-07-04 07:35:00,0.60865,0.60875,0.60865,0.60865,36800000.0
2006-07-04 07:36:00,0.6087,0.60878,0.6087,0.60878,95900001.0
2006-07-04 07:37:00,0.60879,0.60879,0.60867,0.60873,125999999.0
2006-07-04 07:38:00,0.6088,0.6088,0.6087,0.6088,92899999.0
2006-07-04 07:39:00,0.60872,0.60876,0.60868,0.6087,62200000.0
2006-07-04 07:40:00,0.60871,0.60901,0.60871,0.60901,149599999.0
2006-07-04 07:41:00,0.60898,0.60898,0.60884,0.6089,79899999.0
2006-07-04 07:42:00,0.60885,0.60885,0.6088,0.60885,63999999.0
2006-07-04 07:43:00,0.60887,0.60894,0.60869,0.60869,93399999.0
2006-07-04 07:44:00,0.60883,0.60888,0.60881,0.60887,50400000.0
2006-07-04 07:45:00,0.60885,0.60889,0.60877,0.60879,138299999.0
2006-07-04 07:46:00,0.60885,0.6089,0.60885,0.60885,37300000.0
2006-07-04 07:47:00,0.6089,0.60893,0.60882,0.60891,88100001.0
2006-07-04 07:48:00,0.60895,0.60895,0.60875,0.60895,75700002.0
2006-07-04 07:49:00,0.60891,0.60906,0.60891,0.60906,118199999.0
2006-07-04 07:50:00,0.60904,0.60907,0.6088,0.60887,91600000.0
2006-07-04 07:51:00,0.6089,0.60902,0.6089,0.6089,144200000.0
2006-07-04 07:52:00,0.60897,0.60902,0.60888,0.60888,111699999.0
2006-07-04 07:53:00,0.60888,0.6089,0.60867,0.60875,58300000.0
2006-07-04 07:54:00,0.60884,0.60907,0.60884,0.60899,73700000.0
2006-07-04 07:55:00,0.60903,0.60903,0.60895,0.60895,68000000.0
2006-07-04 07:56:00,0.60902,0.60902,0.60891,0.60893,86700001.0
2006-07-04 07:57:00,0.60896,0.60896,0.60871,0.60871,118300000.0
2006-07-04 07:58:00,0.60861,0.60876,0.60858,0.60858,76300000.0
2006-07-04 07:59:00,0.60868,0.60869,0.60862,0.60869,41500000.0
2006-07-04 08:00:00,0.60855,0.6088,0.60855,0.60867,85200001.0
2006-07-04 08:01:00,0.60868,0.60868,0.60855,0.6086,110900000.0
2006-07-04 08:02:00,0.60862,0.60874,0.60853,0.60861,65499999.0
2006-07-04 08:03:00,0.60862,0.60869,0.60858,0.60869,72300000.0
2006-07-04 08:04:00,0.60873,0.60873,0.60871,0.60871,53400001.0
2006-07-04 08:05:00,0.60871,0.60871,0.6085,0.6085,115099998.0
2006-07-04 08:06:00,0.60866,0.60896,0.60866,0.60892,158399999.0
2006-07-04 08:07:00,0.60886,0.609,0.60874,0.6088,92900001.0
2006-07-04 08:08:00,0.60875,0.60887,0.60867,0.60887,121499999.0
2006-07-04 08:09:00,0.60896,0.60902,0.60888,0.60888,140800000.0
2006-07-04 08:10:00,0.609,0.60905,0.60895,0.60895,32700000.0
2006-07-04 08:11:00,0.60898,0.60904,0.60887,0.60892,58200000.0
2006-07-04 08:12:00,0.60879,0.60898,0.60879,0.60898,59100002.0
2006-07-04 08:13:00,0.60895,0.60905,0.60895,0.60905,58800000.0
2006-07-04 08:14:00,0.60893,0.60893,0.60887,0.60887,7000000.0
2006-07-04 08:15:00,0.60885,0.60893,0.60885,0.60893,32700000.0
2006-07-04 08:16:00,0.60893,0.60902,0.60887,0.60902,48500001.0
2006-07-04 08:17:00,0.60903,0.60905,0.60894,0.60899,69999999.0
2006-07-04 08:18:00,0.609,0.60905,0.60898,0.60898,76700000.0
2006-07-04 08:19:00,0.60908,0.60916,0.60902,0.60911,96599999.0
2006-07-04 08:20:00,0.60918,0.60939,0.60908,0.6092,143200001.0
2006-07-04 08:21:00,0.6091,0.60928,0.60904,0.60916,100400000.0
2006-07-04 08:22:00,0.60927,0.60932,0.60915,0.60915,129999998.0
2006-07-04 08:23:00,0.60918,0.60918,0.60911,0.60911,67000001.0
2006-07-04 08:24:00,0.60923,0.60925,0.60918,0.60925,55700000.0
2006-07-04 08:25:00,0.6092,0.6092,0.6091,0.6091,24300000.0
2006-07-04 08:26:00,0.60925,0.60925,0.6092,0.6092,115799999.0
2006-07-04 08:27:00,0.60922,0.60924,0.60922,0.60924,21500000.0
2006-07-04 08:28:00,0.60929,0.60931,0.6092,0.60925,86299999.0
2006-07-04 08:29:00,0.60927,0.60933,0.60912,0.60928,69900000.0
2006-07-04 08:30:00,0.6093,0.6093,0.6092,0.6092,108400002.0
2006-07-04 08:31:00,0.60929,0.60941,0.60928,0.60938,53000000.0
2006-07-04 08:32:00,0.60939,0.60939,0.60931,0.60931,21100000.0
2006-07-04 08:33:00,0.6092,0.6093,0.6091,0.60925,66000000.0
2006-07-04 08:34:00,0.60933,0.60933,0.60917,0.60922,19000000.0
2006-07-04 08:35:00,0.6091,0.6091,0.6091,0.6091,40799999.0
2006-07-04 08:36:00,0.60909,0.60922,0.60905,0.60905,72899999.0
2006-07-04 08:37:00,0.60926,0.60926,0.60924,0.60924,21400000.0
2006-07-04 08:38:00,0.60917,0.60924,0.60913,0.60924,39400000.0
2006-07-04 08:39:00,0.60916,0.60919,0.60909,0.60918,76100000.0
2006-07-04 08:40:00,0.60919,0.60919,0.60901,0.60911,103700001.0
2006-07-04 08:41:00,0.6091,0.6091,0.60893,0.60893,62900001.0
2006-07-04 08:42:00,0.60912,0.60912,0.60903,0.60903,33000000.0
2006-07-04 08:43:00,0.60904,0.60921,0.60897,0.60902,110900001.0
2006-07-04 08:44:00,0.60905,0.60905,0.60895,0.60895,61899999.0
2006-07-04 08:45:00,0.60901,0.60902,0.60896,0.60896,24700000.0
2006-07-04 08:46:00,0.60906,0.60906,0.60879,0.60879,75999999.0
2006-07-04 08:47:00,0.60878,0.60885,0.6086,0.60883,111200000.0
2006-07-04 08:48:00,0.60875,0.60885,0.60875,0.6088,68400001.0
2006-07-04 08:49:00,0.60871,0.60871,0.60861,0.60861,18200000.0
2006-07-04 08:50:00,0.6086,0.60877,0.60858,0.60877,68800000.0
2006-07-04 08:51:00,0.60883,0.60886,0.60872,0.60872,75199999.0
2006-07-04 08:52:00,0.60877,0.60883,0.60871,0.60883,90000001.0
2006-07-04 08:53:00,0.60888,0.60889,0.60881,0.60881,98399999.0
2006-07-04 08:54:00,0.60883,0.60883,0.60875,0.60875,84300000.0
2006-07-04 08:55:00,0.60878,0.6088,0.6087,0.6088,136100000.0
2006-07-04 08:56:00,0.60877,0.60886,0.60854,0.60861,36700000.0
2006-07-04 08:57:00,0.60885,0.60885,0.6088,0.60882,30400000.0
2006-07-04 08:58:00,0.60887,0.60895,0.60883,0.60883,77500000.0
2006-07-04 08:59:00,0.60882,0.60882,0.60867,0.60882,87600000.0
2006-07-04 09:00:00,0.60881,0.60893,0.60876,0.60888,75500000.0
2006-07-04 09:01:00,0.60868,0.60879,0.60863,0.60879,138100000.0
2006-07-04 09:02:00,0.6088,0.60884,0.60868,0.60874,89100000.0
2006-07-04 09:03:00,0.6087,0.60885,0.6087,0.60885,55699999.0
2006-07-04 09:04:00,0.6089,0.6089,0.60875,0.60883,106799999.0
2006-07-04 09:05:00,0.60875,0.6088,0.60875,0.6088,69599998.0
2006-07-04 09:06:00,0.6087,0.6088,0.6087,0.6088,39900001.0
2006-07-04 09:07:00,0.60877,0.60884,0.60875,0.60875,93700001.0
2006-07-04 09:08:00,0.60885,0.60886,0.60876,0.60878,71600000.0
2006-07-04 09:09:00,0.60878,0.60885,0.60871,0.60872,200600000.0
2006-07-04 09:10:00,0.60862,0.60862,0.6081,0.6081,62300000.0
2006-07-04 09:11:00,0.60815,0.60839,0.6081,0.60833,94399999.0
2006-07-04 09:12:00,0.60827,0.60827,0.60818,0.60818,51000000.0
2006-07-04 09:13:00,0.60818,0.60821,0.60787,0.6079,103700000.0
2006-07-04 09:14:00,0.60795,0.60812,0.60783,0.60783,137100001.0
2006-07-04 09:15:00,0.60792,0.608,0.60786,0.60786,97800000.0
2006-07-04 09:16:00,0.60772,0.6078,0.6077,0.60775,79800000.0
2006-07-04 09:17:00,0.60768,0.60776,0.60748,0.6075,108899999.0
2006-07-04 09:18:00,0.60761,0.60767,0.60756,0.60767,134800000.0
2006-07-04 09:19:00,0.60769,0.60776,0.6076,0.60761,82300000.0
2006-07-04 09:20:00,0.6077,0.60792,0.6077,0.60791,76900000.0
2006-07-04 09:21:00,0.60791,0.60793,0.60783,0.60784,62100000.0
2006-07-04 09:22:00,0.60787,0.60796,0.60786,0.60792,113100001.0
2006-07-04 09:23:00,0.60789,0.60792,0.60773,0.60783,113100002.0
2006-07-04 09:24:00,0.60768,0.60784,0.60768,0.60772,65499999.0
2006-07-04 09:25:00,0.60775,0.60775,0.6075,0.6076,64300000.0
2006-07-04 09:26:00,0.60765,0.6077,0.60763,0.6077,97399997.0
2006-07-04 09:27:00,0.60778,0.6079,0.60775,0.60775,40300000.0
2006-07-04 09:28:00,0.60783,0.6079,0.6078,0.6078,40100000.0
2006-07-04 09:29:00,0.60785,0.60785,0.60775,0.60785,42200000.0
2006-07-04 09:30:00,0.60785,0.60787,0.60782,0.60787,32699999.0
2006-07-04 09:31:00,0.60778,0.60788,0.60778,0.60788,67500001.0
2006-07-04 09:32:00,0.60781,0.60781,0.60774,0.60778,110499999.0
2006-07-04 09:33:00,0.60785,0.60795,0.6078,0.6079,118099999.0
2006-07-04 09:34:00,0.60787,0.6079,0.6078,0.6079,39200000.0
2006-07-04 09:35:00,0.6079,0.60798,0.60779,0.60798,142600001.0
2006-07-04 09:36:00,0.60782,0.60793,0.60782,0.60782,66399998.0
2006-07-04 09:37:00,0.60788,0.60796,0.60782,0.60785,54900001.0
2006-07-04 09:38:00,0.60794,0.60798,0.60787,0.60787,98999998.0
2006-07-04 09:39:00,0.608,0.608,0.60795,0.60795,33500000.0
2006-07-04 09:40:00,0.60795,0.608,0.60795,0.60795,51199999.0
2006-07-04 09:41:00,0.6079,0.60801,0.60784,0.6079,138799996.0
2006-07-04 09:42:00,0.60786,0.60814,0.60786,0.60795,66399999.0
2006-07-04 09:43:00,0.60795,0.60805,0.6079,0.60798,97800002.0
2006-07-04 09:44:00,0.60795,0.60798,0.6079,0.60791,78000000.0
2006-07-04 09:45:00,0.60791,0.6081,0.60791,0.60803,92800001.0
2006-07-04 09:46:00,0.6079,0.608,0.6079,0.608,32600000.0
2006-07-04 09:47:00,0.60788,0.60795,0.6078,0.60795,60499998.0
2006-07-04 09:48:00,0.60785,0.60795,0.60785,0.6079,78099999.0
2006-07-04 09:49:00,0.6079,0.60802,0.6079,0.608,62700000.0
2006-07-04 09:50:00,0.60798,0.60798,0.60789,0.60797,44500000.0
2006-07-04 09:51:00,0.608,0.60803,0.60795,0.608,42100000.0
2006-07-04 09:52:00,0.60799,0.608,0.60798,0.60798,41700000.0
2006-07-04 09:53:00,0.60794,0.60796,0.60794,0.60796,23900000.0
2006-07-04 09:54:00,0.608,0.60805,0.60791,0.60803,60100001.0
2006-07-04 09:55:00,0.60795,0.60825,0.60795,0.60815,47800000.0
2006-07-04 09:56:00,0.60832,0.60856,0.60832,0.60856,43200000.0
2006-07-04 09:57:00,0.60846,0.6086,0.60839,0.6086,54800000.0
2006-07-04 09:58:00,0.60862,0.60862,0.60858,0.60858,12100000.0
2006-07-04 09:59:00,0.60873,0.60908,0.60873,0.60908,68899999.0
2006-07-04 10:00:00,0.60902,0.60902,0.60883,0.60898,49299999.0
2006-07-04 10:01:00,0.60903,0.60905,0.60892,0.60895,86400001.0
2006-07-04 10:02:00,0.60891,0.60898,0.60875,0.6089,99000000.0
2006-07-04 10:03:00,0.60892,0.60903,0.60887,0.6089,106200001.0
2006-07-04 10:04:00,0.6089,0.60895,0.60885,0.60885,67199998.0
2006-07-04 10:05:00,0.60885,0.60891,0.60852,0.60852,43900000.0
2006-07-04 10:06:00,0.60886,0.6089,0.60875,0.6089,82799999.0
2006-07-04 10:07:00,0.60888,0.60901,0.60888,0.609,101699999.0
2006-07-04 10:08:00,0.609,0.60905,0.60895,0.60905,56499999.0
2006-07-04 10:09:00,0.60885,0.60905,0.60885,0.60905,115400000.0
2006-07-04 10:10:00,0.609,0.60905,0.609,0.60905,17100000.0
2006-07-04 10:11:00,0.60905,0.60905,0.609,0.609,35400000.0
2006-07-04 10:12:00,0.60895,0.60905,0.60895,0.60905,28600001.0
2006-07-04 10:13:00,0.60896,0.609,0.60886,0.60888,54600000.0
2006-07-04 10:14:00,0.60887,0.60896,0.60884,0.60884,97800001.0
2006-07-04 10:15:00,0.60885,0.60885,0.60878,0.60878,18300000.0
2006-07-04 10:16:00,0.60885,0.60885,0.60871,0.60871,81599999.0
2006-07-04 10:17:00,0.60872,0.60872,0.60861,0.60861,75500000.0
2006-07-04 10:18:00,0.60862,0.6087,0.60859,0.60865,104400001.0
2006-07-04 10:19:00,0.60861,0.60878,0.60861,0.60874,92200002.0
2006-07-04 10:20:00,0.6088,0.6088,0.60875,0.60875,24300000.0
2006-07-04 10:21:00,0.6088,0.6088,0.60875,0.60875,51699999.0
2006-07-04 10:22:00,0.60868,0.6088,0.60868,0.6088,104900001.0
2006-07-04 10:23:00,0.60875,0.60875,0.60861,0.60861,96499999.0
2006-07-04 10:24:00,0.60865,0.6087,0.60865,0.6087,118700000.0
2006-07-04 10:25:00,0.60865,0.6087,0.60865,0.60868,80900000.0
2006-07-04 10:26:00,0.6086,0.60872,0.6086,0.60865,90799999.0
2006-07-04 10:27:00,0.6087,0.6087,0.6086,0.6087,54800000.0
2006-07-04 10:28:00,0.60873,0.60878,0.6087,0.6087,66800000.0
2006-07-04 10:29:00,0.6088,0.6088,0.60875,0.60877,21500000.0
2006-07-04 10:30:00,0.60877,0.60877,0.60864,0.60868,38300000.0
2006-07-04 10:31:00,0.60859,0.60867,0.60856,0.60861,74800001.0
2006-07-04 10:32:00,0.60855,0.60855,0.60853,0.60853,31800000.0
2006-07-04 10:33:00,0.60853,0.60861,0.60849,0.60861,70900001.0
2006-07-04 10:34:00,0.60854,0.60867,0.60845,0.60857,103100001.0
2006-07-04 10:35:00,0.60864,0.60864,0.60863,0.60863,24700000.0
2006-07-04 10:36:00,0.60866,0.60875,0.60866,0.60875,82600001.0
2006-07-04 10:37:00,0.60871,0.60891,0.60865,0.60891,156000001.0
2006-07-04 10:38:00,0.60889,0.60889,0.60863,0.60863,87500001.0
2006-07-04 10:39:00,0.60858,0.60884,0.60858,0.60881,71999998.0
2006-07-04 10:40:00,0.60898,0.60898,0.60886,0.60893,120699999.0
2006-07-04 10:41:00,0.6088,0.6089,0.6088,0.6089,87900000.0
2006-07-04 10:42:00,0.60895,0.60895,0.60885,0.60895,71700001.0
2006-07-04 10:43:00,0.60884,0.60886,0.60869,0.60873,68600000.0
2006-07-04 10:44:00,0.6088,0.6088,0.6087,0.60877,79500001.0
2006-07-04 10:45:00,0.60882,0.60888,0.60876,0.60887,182599998.0
2006-07-04 10:46:00,0.6088,0.60892,0.6088,0.60892,71000001.0
2006-07-04 10:47:00,0.6088,0.60897,0.60875,0.60889,143800000.0
2006-07-04 10:48:00,0.60882,0.60889,0.60879,0.60889,51100000.0
2006-07-04 10:49:00,0.6089,0.6089,0.60885,0.60885,50399999.0
2006-07-04 10:50:00,0.60893,0.60895,0.60885,0.60895,89200001.0
2006-07-04 10:51:00,0.60876,0.60914,0.60876,0.60914,25600000.0
2006-07-04 10:52:00,0.60917,0.60923,0.6091,0.60914,93100002.0
2006-07-04 10:53:00,0.60905,0.60905,0.60897,0.60905,55600000.0
2006-07-04 10:54:00,0.60894,0.60908,0.60894,0.60908,51100000.0
2006-07-04 10:55:00,0.6091,0.6091,0.6091,0.6091,58999999.0
2006-07-04 10:56:00,0.60907,0.6091,0.60905,0.60905,41600001.0
2006-07-04 10:57:00,0.60905,0.6091,0.60903,0.60905,77800000.0
2006-07-04 10:58:00,0.60905,0.6091,0.609,0.609,112900000.0
2006-07-04 10:59:00,0.60892,0.60893,0.6088,0.60883,55700000.0
2006-07-04 11:00:00,0.60884,0.60904,0.60867,0.60904,109199999.0
2006-07-04 11:01:00,0.60905,0.6091,0.60885,0.6091,138800000.0
2006-07-04 11:02:00,0.60904,0.60906,0.60883,0.60896,101199998.0
2006-07-04 11:03:00,0.60897,0.6091,0.60888,0.60907,91299999.0
2006-07-04 11:04:00,0.60906,0.60908,0.60891,0.60894,74600001.0
2006-07-04 11:05:00,0.6091,0.6091,0.609,0.6091,56500001.0
2006-07-04 11:06:00,0.60903,0.6091,0.609,0.609,78200000.0
2006-07-04 11:07:00,0.60905,0.6091,0.60905,0.6091,77200000.0
2006-07-04 11:08:00,0.60904,0.60908,0.60902,0.60908,92000002.0
2006-07-04 11:09:00,0.60905,0.6091,0.60905,0.6091,26300000.0
2006-07-04 11:10:00,0.60905,0.60924,0.60903,0.60916,106200000.0
2006-07-04 11:11:00,0.60911,0.60922,0.60911,0.60922,91500001.0
2006-07-04 11:12:00,0.60922,0.60928,0.60911,0.60924,125800000.0
2006-07-04 11:13:00,0.6092,0.6093,0.60919,0.60928,122900001.0
2006-07-04 11:14:00,0.60929,0.60935,0.60923,0.60923,104600000.0
2006-07-04 11:15:00,0.60925,0.60925,0.6092,0.60923,91100000.0
2006-07-04 11:16:00,0.60925,0.60925,0.60905,0.6092,95199999.0
2006-07-04 11:17:00,0.60918,0.60919,0.60908,0.60912,95999999.0
2006-07-04 11:18:00,0.60905,0.60905,0.60896,0.60904,172199998.0
2006-07-04 11:19:00,0.60888,0.60906,0.60887,0.60906,107300000.0
2006-07-04 11:20:00,0.60901,0.60902,0.60893,0.609,80499999.0
2006-07-04 11:21:00,0.60899,0.60908,0.60899,0.609,78500000.0
2006-07-04 11:22:00,0.60898,0.60917,0.60898,0.60917,123899998.0
2006-07-04 11:23:00,0.6093,0.6093,0.60915,0.60915,104399999.0
2006-07-04 11:24:00,0.60915,0.60925,0.6091,0.60918,109300001.0
2006-07-04 11:25:00,0.60917,0.60927,0.60915,0.60915,87099999.0
2006-07-04 11:26:00,0.60921,0.60926,0.60915,0.60915,91500001.0
2006-07-04 11:27:00,0.60915,0.60923,0.60915,0.60923,42400000.0
2006-07-04 11:28:00,0.6093,0.6093,0.6092,0.60925,75699998.0
2006-07-04 11:29:00,0.60933,0.6094,0.60926,0.60926,151699997.0
2006-07-04 11:30:00,0.6093,0.60935,0.6093,0.6093,91699999.0
2006-07-04 11:31:00,0.60932,0.60932,0.60911,0.60911,112900001.0
2006-07-04 11:32:00,0.6092,0.60936,0.6092,0.60928,61399999.0
2006-07-04 11:33:00,0.6093,0.60935,0.60925,0.60935,56399999.0
2006-07-04 11:34:00,0.60933,0.60933,0.60923,0.60932,78399998.0
2006-07-04 11:35:00,0.60938,0.60938,0.60918,0.60932,48600000.0
2006-07-04 11:36:00,0.60925,0.60937,0.60918,0.60937,92100001.0
2006-07-04 11:37:00,0.60945,0.60945,0.60932,0.60932,51200000.0
2006-07-04 11:38:00,0.60936,0.60946,0.60935,0.60935,124100001.0
2006-07-04 11:39:00,0.60944,0.60964,0.60944,0.60962,90700000.0
2006-07-04 11:40:00,0.6096,0.60973,0.6096,0.60969,89300000.0
2006-07-04 11:41:00,0.60963,0.60976,0.60963,0.6097,71100000.0
2006-07-04 11:42:00,0.60965,0.6097,0.60965,0.60965,46000000.0
2006-07-04 11:43:00,0.60966,0.60977,0.60966,0.6097,82099999.0
2006-07-04 11:44:00,0.60978,0.60978,0.60965,0.60965,11100000.0
2006-07-04 11:45:00,0.60973,0.61005,0.60973,0.60998,92200000.0
2006-07-04 11:46:00,0.61005,0.6102,0.60993,0.6102,77199999.0
2006-07-04 11:47:00,0.61035,0.61035,0.61008,0.61019,112800000.0
2006-07-04 11:48:00,0.61023,0.61029,0.61023,0.61023,89100000.0
2006-07-04 11:49:00,0.61034,0.61114,0.61028,0.61114,111600000.0
2006-07-04 11:50:00,0.6113,0.61136,0.6111,0.6111,92399999.0
2006-07-04 11:51:00,0.61115,0.61116,0.61071,0.61071,33600000.0
2006-07-04 11:52:00,0.61072,0.61073,0.6106,0.6107,98600000.0
2006-07-04 11:53:00,0.61064,0.61064,0.61037,0.6104,86300000.0
2006-07-04 11:54:00,0.61041,0.61046,0.61038,0.6104,107300000.0
2006-07-04 11:55:00,0.61041,0.61052,0.61036,0.61051,68600000.0
2006-07-04 11:56:00,0.61058,0.61058,0.61035,0.61035,67800000.0
2006-07-04 11:57:00,0.61028,0.61038,0.61025,0.61025,98800002.0
2006-07-04 11:58:00,0.61032,0.61044,0.6103,0.61043,95000000.0
2006-07-04 11:59:00,0.61047,0.6105,0.61033,0.61035,78500001.0
2006-07-04 12:00:00,0.61033,0.61037,0.61028,0.61035,40700000.0
2006-07-04 12:01:00,0.6104,0.6107,0.6104,0.61059,132999999.0
2006-07-04 12:02:00,0.61057,0.61058,0.6104,0.6105,52100000.0
2006-07-04 12:03:00,0.61057,0.61063,0.61057,0.61062,70200000.0
2006-07-04 12:04:00,0.6106,0.61065,0.61053,0.61061,108100001.0
2006-07-04 12:05:00,0.61064,0.61085,0.61064,0.61085,33500000.0
2006-07-04 12:06:00,0.61087,0.611,0.61087,0.61088,151399997.0
2006-07-04 12:07:00,0.6108,0.61087,0.6108,0.6108,132100003.0
2006-07-04 12:08:00,0.61075,0.61085,0.61075,0.6108,107700002.0
2006-07-04 12:09:00,0.61079,0.61079,0.6105,0.6105,54100000.0
2006-07-04 12:10:00,0.61037,0.61037,0.61022,0.61036,79299998.0
2006-07-04 12:11:00,0.61035,0.6104,0.6103,0.6103,59400000.0
2006-07-04 12:12:00,0.6102,0.6103,0.6102,0.6103,42200000.0
2006-07-04 12:13:00,0.6103,0.61035,0.61028,0.61033,74600000.0
2006-07-04 12:14:00,0.61035,0.61035,0.6103,0.6103,83200000.0
2006-07-04 12:15:00,0.6103,0.6104,0.6103,0.61035,81300000.0
2006-07-04 12:16:00,0.6103,0.61035,0.6103,0.61035,58800000.0
2006-07-04 12:17:00,0.6103,0.61035,0.61025,0.6103,137400005.0
2006-07-04 12:18:00,0.61038,0.61038,0.61033,0.61035,56700000.0
2006-07-04 12:19:00,0.61036,0.61039,0.6103,0.6103,81999999.0
2006-07-04 12:20:00,0.61034,0.61034,0.6102,0.6102,120699999.0
2006-07-04 12:21:00,0.61012,0.61027,0.61012,0.61023,112300000.0
2006-07-04 12:22:00,0.61025,0.6103,0.6102,0.61025,42400000.0
2006-07-04 12:23:00,0.61015,0.61032,0.61015,0.61032,104399999.0
2006-07-04 12:24:00,0.61039,0.61075,0.61036,0.6107,115500000.0
2006-07-04 12:25:00,0.61075,0.6109,0.61075,0.61088,72900000.0
2006-07-04 12:26:00,0.61086,0.61086,0.61049,0.61057,120200001.0
2006-07-04 12:27:00,0.61054,0.61072,0.6105,0.61072,51700001.0
2006-07-04 12:28:00,0.6107,0.61078,0.61067,0.61075,27000000.0
2006-07-04 12:29:00,0.6107,0.6107,0.6107,0.6107,18400000.0
2006-07-04 12:30:00,0.61065,0.6107,0.61065,0.61068,28400000.0
2006-07-04 12:31:00,0.6108,0.61089,0.61065,0.61088,124699997.0
2006-07-04 12:32:00,0.61097,0.61097,0.61078,0.61086,118000000.0
2006-07-04 12:33:00,0.61091,0.61091,0.61063,0.61063,58200000.0
2006-07-04 12:34:00,0.6107,0.61075,0.61065,0.6107,166900002.0
2006-07-04 12:35:00,0.61061,0.61069,0.61046,0.61069,82999999.0
2006-07-04 12:36:00,0.61067,0.61071,0.61039,0.61042,123300002.0
2006-07-04 12:37:00,0.61032,0.61054,0.61032,0.61046,94100000.0
2006-07-04 12:38:00,0.61058,0.61065,0.61033,0.61044,108499998.0
2006-07-04 12:39:00,0.61045,0.61047,0.61037,0.61045,82200000.0
2006-07-04 12:40:00,0.61039,0.61053,0.61018,0.61053,101100000.0
2006-07-04 12:41:00,0.61049,0.61053,0.61045,0.61053,51100001.0
2006-07-04 12:42:00,0.61051,0.61058,0.61046,0.61048,100299999.0
2006-07-04 12:43:00,0.61042,0.6106,0.61039,0.61039,79600000.0
2006-07-04 12:44:00,0.61049,0.61069,0.61049,0.61059,67100001.0
2006-07-04 12:45:00,0.61069,0.61076,0.61069,0.61076,23100000.0
2006-07-04 12:46:00,0.61075,0.61075,0.6105,0.6105,44300000.0
2006-07-04 12:47:00,0.61039,0.61065,0.61039,0.61062,56500000.0
2006-07-04 12:48:00,0.61068,0.61074,0.61066,0.6107,95800000.0
2006-07-04 12:49:00,0.61064,0.61064,0.61043,0.61043,18400000.0
2006-07-04 12:50:00,0.6103,0.61045,0.6103,0.6103,80399999.0
2006-07-04 12:51:00,0.61045,0.61045,0.6103,0.61035,138699997.0
2006-07-04 12:52:00,0.6103,0.61045,0.6102,0.61035,81000000.0
2006-07-04 12:53:00,0.6103,0.6104,0.6103,0.61035,148600000.0
2006-07-04 12:54:00,0.61035,0.6104,0.61035,0.6104,24700000.0
2006-07-04 12:55:00,0.6103,0.61043,0.61021,0.61041,171199998.0
2006-07-04 12:56:00,0.61047,0.61047,0.6103,0.6103,76600000.0
2006-07-04 12:57:00,0.61034,0.61036,0.61034,0.61036,27000001.0
2006-07-04 12:58:00,0.61042,0.61042,0.61021,0.61029,101200002.0
2006-07-04 12:59:00,0.61037,0.61039,0.61027,0.61039,85100001.0
2006-07-04 13:00:00,0.6104,0.6104,0.61028,0.61029,122300001.0
2006-07-04 13:01:00,0.6104,0.61059,0.6104,0.61057,112999998.0
2006-07-04 13:02:00,0.61043,0.61049,0.61021,0.61021,131600000.0
2006-07-04 13:03:00,0.61024,0.61026,0.61009,0.61018,80499999.0
2006-07-04 13:04:00,0.61012,0.61022,0.61009,0.6102,116299998.0
2006-07-04 13:05:00,0.61015,0.61015,0.61004,0.61005,125500000.0
2006-07-04 13:06:00,0.6101,0.6102,0.60998,0.60998,73500000.0
2006-07-04 13:07:00,0.6098,0.61004,0.6098,0.61004,117199998.0
2006-07-04 13:08:00,0.60987,0.61002,0.60971,0.60971,123500000.0
2006-07-04 13:09:00,0.60988,0.60988,0.60964,0.60964,115499998.0
2006-07-04 13:10:00,0.60973,0.60981,0.60932,0.60932,78700000.0
2006-07-04 13:11:00,0.60923,0.60939,0.60923,0.60923,102099999.0
2006-07-04 13:12:00,0.6093,0.60935,0.60922,0.60935,87200002.0
2006-07-04 13:13:00,0.60932,0.60951,0.60932,0.60951,95900000.0
2006-07-04 13:14:00,0.60959,0.6098,0.60959,0.60977,49700000.0
2006-07-04 13:15:00,0.60979,0.60979,0.60971,0.60975,123299999.0
2006-07-04 13:16:00,0.60975,0.60975,0.60965,0.60965,11100000.0
2006-07-04 13:17:00,0.60967,0.60982,0.60967,0.60982,57100001.0
2006-07-04 13:18:00,0.60983,0.61006,0.60983,0.60984,45400000.0
2006-07-04 13:19:00,0.6099,0.60996,0.60987,0.60995,154000000.0
2006-07-04 13:20:00,0.60983,0.61013,0.60981,0.60997,116099998.0
2006-07-04 13:21:00,0.61002,0.61015,0.61002,0.61005,45600000.0
2006-07-04 13:22:00,0.61005,0.61017,0.60996,0.60996,65900000.0
2006-07-04 13:23:00,0.60994,0.60998,0.60983,0.60986,110500000.0
2006-07-04 13:24:00,0.60978,0.60995,0.60969,0.60969,171000001.0
2006-07-04 13:25:00,0.60989,0.60994,0.60984,0.60984,86100000.0
2006-07-04 13:26:00,0.60979,0.60979,0.60932,0.60957,129899998.0
2006-07-04 13:27:00,0.60959,0.60959,0.60929,0.60929,94900000.0
2006-07-04 13:28:00,0.60932,0.60941,0.60928,0.6093,129600002.0
2006-07-04 13:29:00,0.60926,0.60957,0.60913,0.60957,110899998.0
2006-07-04 13:30:00,0.60951,0.60955,0.60903,0.60911,83600000.0
2006-07-04 13:31:00,0.60905,0.60915,0.609,0.60915,48200000.0
2006-07-04 13:32:00,0.60911,0.60937,0.60905,0.60937,69500000.0
2006-07-04 13:33:00,0.6095,0.6095,0.60945,0.60945,48000000.0
2006-07-04 13:34:00,0.6094,0.60953,0.6094,0.60947,100100000.0
2006-07-04 13:35:00,0.60953,0.60962,0.60944,0.60948,84000002.0
2006-07-04 13:36:00,0.60955,0.60971,0.60955,0.60964,121100002.0
2006-07-04 13:37:00,0.60973,0.60976,0.60957,0.60957,59700000.0
2006-07-04 13:38:00,0.60952,0.60974,0.60951,0.60951,133000001.0
2006-07-04 13:39:00,0.60967,0.60975,0.60967,0.6097,107299997.0
2006-07-04 13:40:00,0.60973,0.60977,0.60969,0.60977,53400000.0
2006-07-04 13:41:00,0.60965,0.60982,0.60956,0.60979,128299999.0
2006-07-04 13:42:00,0.60969,0.60988,0.60967,0.60971,71499999.0
2006-07-04 13:43:00,0.60978,0.60988,0.60978,0.60988,39500000.0
2006-07-04 13:44:00,0.60992,0.60996,0.60974,0.6099,102799999.0
2006-07-04 13:45:00,0.6099,0.60997,0.60986,0.60992,84099999.0
2006-07-04 13:46:00,0.60985,0.6099,0.6098,0.60985,81799999.0
2006-07-04 13:47:00,0.60987,0.60995,0.60987,0.60993,92600000.0
2006-07-04 13:48:00,0.60988,0.61001,0.60988,0.60991,66299999.0
2006-07-04 13:49:00,0.61,0.61,0.6099,0.6099,81499998.0
2006-07-04 13:50:00,0.60987,0.60992,0.60978,0.60992,103399999.0
2006-07-04 13:51:00,0.60985,0.60995,0.60981,0.60995,84100000.0
2006-07-04 13:52:00,0.60991,0.60991,0.60973,0.60988,63299999.0
2006-07-04 13:53:00,0.60993,0.60993,0.60976,0.60988,105600001.0
2006-07-04 13:54:00,0.60987,0.60992,0.60977,0.60992,79699999.0
2006-07-04 13:55:00,0.60994,0.60996,0.60978,0.60987,87000000.0
2006-07-04 13:56:00,0.60996,0.60996,0.60985,0.60985,97199999.0
2006-07-04 13:57:00,0.61002,0.61005,0.61,0.61005,78700000.0
2006-07-04 13:58:00,0.61003,0.61003,0.6099,0.60992,87199998.0
2006-07-04 13:59:00,0.61011,0.61016,0.61005,0.61005,109899998.0
2006-07-04 14:00:00,0.61014,0.61034,0.61005,0.61025,33200000.0
2006-07-04 14:01:00,0.61035,0.61051,0.61035,0.6105,122599998.0
2006-07-04 14:02:00,0.6105,0.6105,0.61033,0.61035,24800000.0
2006-07-04 14:03:00,0.61036,0.61045,0.61032,0.6104,116000001.0
2006-07-04 14:04:00,0.61047,0.61052,0.61046,0.61052,61200001.0
2006-07-04 14:05:00,0.61039,0.61053,0.61039,0.61045,97600000.0
2006-07-04 14:06:00,0.6104,0.6104,0.61023,0.61033,133899999.0
2006-07-04 14:07:00,0.61033,0.61036,0.61025,0.61036,123199998.0
2006-07-04 14:08:00,0.61029,0.61051,0.61029,0.61051,90899998.0
2006-07-04 14:09:00,0.61043,0.61043,0.61028,0.61034,162599999.0
2006-07-04 14:10:00,0.6103,0.6103,0.61025,0.61025,58900002.0
2006-07-04 14:11:00,0.61027,0.61027,0.61023,0.61024,24700000.0
2006-07-04 14:12:00,0.61024,0.61029,0.61024,0.61027,22900000.0
2006-07-04 14:13:00,0.61025,0.6104,0.61023,0.6104,143499998.0
2006-07-04 14:14:00,0.61035,0.61047,0.61009,0.61009,124600001.0
2006-07-04 14:15:00,0.61009,0.6102,0.61009,0.61012,97599998.0
2006-07-04 14:16:00,0.61016,0.61048,0.61016,0.61046,64199999.0
2006-07-04 14:17:00,0.61046,0.61056,0.6104,0.6105,98999999.0
2006-07-04 14:18:00,0.61049,0.61059,0.61044,0.61058,159799998.0
2006-07-04 14:19:00,0.61055,0.61065,0.6105,0.6106,135900003.0
2006-07-04 14:20:00,0.61055,0.6106,0.61055,0.6106,31100000.0
2006-07-04 14:21:00,0.61048,0.61048,0.61028,0.61028,55000000.0
2006-07-04 14:22:00,0.61032,0.61046,0.61032,0.61035,74200001.0
2006-07-04 14:23:00,0.61038,0.61046,0.61035,0.61036,73199999.0
2006-07-04 14:24:00,0.61048,0.61054,0.6103,0.6103,71500000.0
2006-07-04 14:25:00,0.61028,0.61038,0.61026,0.61033,69800000.0
2006-07-04 14:26:00,0.61039,0.61061,0.61039,0.6105,51700000.0
2006-07-04 14:27:00,0.61055,0.6106,0.61045,0.61045,101400000.0
2006-07-04 14:28:00,0.61051,0.61054,0.61051,0.61054,22300000.0
2006-07-04 14:29:00,0.61059,0.61064,0.61049,0.61057,99999999.0
2006-07-04 14:30:00,0.6106,0.6106,0.61049,0.6106,84100001.0
2006-07-04 14:31:00,0.61057,0.61062,0.61055,0.61055,89600000.0
2006-07-04 14:32:00,0.61055,0.6106,0.61047,0.61055,104800002.0
2006-07-04 14:33:00,0.6106,0.6106,0.61053,0.61053,83299999.0
2006-07-04 14:34:00,0.6106,0.6106,0.61038,0.61057,53500000.0
2006-07-04 14:35:00,0.61048,0.6105,0.61045,0.61045,58100000.0
2006-07-04 14:36:00,0.6105,0.61053,0.61049,0.6105,98799997.0
2006-07-04 14:37:00,0.61043,0.6106,0.61042,0.6106,68500000.0
2006-07-04 14:38:00,0.61057,0.61057,0.61044,0.61053,124000000.0
2006-07-04 14:39:00,0.61044,0.61056,0.61044,0.61052,151699999.0
2006-07-04 14:40:00,0.61049,0.61049,0.61037,0.61043,86300002.0
2006-07-04 14:41:00,0.61038,0.61041,0.61027,0.61038,91300001.0
2006-07-04 14:42:00,0.61038,0.61038,0.6102,0.61028,128299998.0
2006-07-04 14:43:00,0.61023,0.61023,0.60993,0.60993,80800001.0
2006-07-04 14:44:00,0.60986,0.6099,0.60981,0.6099,59200000.0
2006-07-04 14:45:00,0.60982,0.60982,0.60969,0.60979,94000000.0
2006-07-04 14:46:00,0.60982,0.60985,0.6098,0.6098,86800000.0
2006-07-04 14:47:00,0.60968,0.60968,0.60933,0.60948,117600000.0
2006-07-04 14:48:00,0.60958,0.60972,0.60958,0.60972,58900000.0
2006-07-04 14:49:00,0.60975,0.60975,0.6097,0.6097,73599999.0
2006-07-04 14:50:00,0.60963,0.60963,0.60962,0.60962,39099998.0
2006-07-04 14:51:00,0.60948,0.60957,0.60942,0.6095,59700000.0
2006-07-04 14:52:00,0.60952,0.60958,0.60949,0.60949,55700001.0
2006-07-04 14:53:00,0.60958,0.60979,0.60949,0.60956,128800001.0
2006-07-04 14:54:00,0.60973,0.60981,0.60964,0.60968,39100000.0
2006-07-04 14:55:00,0.60964,0.60975,0.60963,0.60965,122000000.0
2006-07-04 14:56:00,0.60962,0.60976,0.60959,0.60976,38500000.0
2006-07-04 14:57:00,0.60972,0.60972,0.60958,0.60958,31100000.0
2006-07-04 14:58:00,0.60946,0.6096,0.60946,0.6095,84699999.0
2006-07-04 14:59:00,0.60951,0.60951,0.60909,0.60909,90099998.0
2006-07-04 15:00:00,0.60905,0.60925,0.60905,0.60925,118199998.0
2006-07-04 15:01:00,0.60925,0.60933,0.60913,0.60929,83000000.0
2006-07-04 15:02:00,0.60931,0.60931,0.60916,0.60918,73900000.0
2006-07-04 15:03:00,0.60924,0.60931,0.60921,0.60928,51499999.0
2006-07-04 15:04:00,0.60932,0.60949,0.60932,0.60937,103300000.0
2006-07-04 15:05:00,0.60929,0.60952,0.60929,0.6094,81200001.0
2006-07-04 15:06:00,0.60942,0.60949,0.60935,0.6094,118499999.0
2006-07-04 15:07:00,0.6094,0.60941,0.60929,0.60929,89800001.0
2006-07-04 15:08:00,0.60935,0.60943,0.6092,0.6092,139200001.0
2006-07-04 15:09:00,0.60937,0.60937,0.60924,0.60932,72299999.0
2006-07-04 15:10:00,0.60939,0.60951,0.60939,0.60948,71700001.0
2006-07-04 15:11:00,0.60945,0.60955,0.60945,0.60947,110500006.0
2006-07-04 15:12:00,0.60947,0.60947,0.60936,0.60936,87200000.0
2006-07-04 15:13:00,0.60933,0.60939,0.60927,0.60937,81900001.0
2006-07-04 15:14:00,0.60941,0.60941,0.60921,0.60936,97600001.0
2006-07-04 15:15:00,0.6094,0.60944,0.60936,0.6094,71800000.0
2006-07-04 15:16:00,0.60932,0.60939,0.60929,0.60936,146199999.0
2006-07-04 15:17:00,0.6093,0.60945,0.6093,0.60945,19800000.0
2006-07-04 15:18:00,0.60937,0.60938,0.6092,0.6092,25500000.0
2006-07-04 15:19:00,0.60925,0.6093,0.60922,0.6093,105199998.0
2006-07-04 15:20:00,0.6093,0.60935,0.60924,0.60935,96699999.0
2006-07-04 15:21:00,0.60935,0.60935,0.6093,0.6093,109000000.0
2006-07-04 15:22:00,0.60929,0.60935,0.60926,0.60935,134400000.0
2006-07-04 15:23:00,0.60936,0.60937,0.60931,0.60937,73200000.0
2006-07-04 15:24:00,0.6095,0.60951,0.60936,0.60945,111800000.0
2006-07-04 15:25:00,0.60946,0.60946,0.60928,0.6093,140099998.0
2006-07-04 15:26:00,0.6093,0.60939,0.60925,0.60931,54899998.0
2006-07-04 15:27:00,0.60923,0.60935,0.60923,0.6093,83299999.0
2006-07-04 15:28:00,0.60925,0.6094,0.60922,0.60925,57500000.0
2006-07-04 15:29:00,0.60925,0.6094,0.60925,0.6093,85900000.0
2006-07-04 15:30:00,0.60935,0.60938,0.6093,0.6093,80100001.0
2006-07-04 15:31:00,0.60923,0.60923,0.60887,0.60897,75900000.0
2006-07-04 15:32:00,0.6089,0.6089,0.60863,0.60866,93100000.0
2006-07-04 15:33:00,0.60866,0.60868,0.60866,0.60868,31100000.0
2006-07-04 15:34:00,0.60872,0.60883,0.60868,0.60883,101800001.0
2006-07-04 15:35:00,0.60886,0.60892,0.60877,0.60877,46600000.0
2006-07-04 15:36:00,0.60874,0.60884,0.60874,0.60882,43700000.0
2006-07-04 15:37:00,0.60888,0.60895,0.60886,0.60887,55200000.0
2006-07-04 15:38:00,0.60903,0.60903,0.60895,0.60895,17300000.0
2006-07-04 15:39:00,0.60895,0.609,0.6089,0.609,97700000.0
2006-07-04 15:40:00,0.609,0.60905,0.6088,0.6088,63000000.0
2006-07-04 15:41:00,0.60897,0.60908,0.60892,0.60904,68000000.0
2006-07-04 15:42:00,0.60902,0.60908,0.60894,0.60897,39200000.0
2006-07-04 15:43:00,0.60904,0.60907,0.60898,0.60901,49400000.0
2006-07-04 15:44:00,0.60905,0.60905,0.60903,0.60903,36499999.0
2006-07-04 15:45:00,0.609,0.609,0.609,0.609,39900001.0
2006-07-04 15:46:00,0.60901,0.60904,0.60882,0.60882,83600001.0
2006-07-04 15:47:00,0.60884,0.60884,0.6087,0.6087,42199999.0
2006-07-04 15:48:00,0.60864,0.60868,0.60856,0.60857,72299999.0
2006-07-04 15:49:00,0.60851,0.60872,0.60851,0.60872,30699999.0
2006-07-04 15:50:00,0.60873,0.60891,0.60873,0.60891,20800000.0
2006-07-04 15:51:00,0.60903,0.60905,0.60895,0.60905,73800000.0
2006-07-04 15:52:00,0.60894,0.60901,0.60891,0.609,65400000.0
2006-07-04 15:53:00,0.60899,0.60933,0.60898,0.60933,87600000.0
2006-07-04 15:54:00,0.60931,0.60944,0.60931,0.60933,94000000.0
2006-07-04 15:55:00,0.60938,0.60958,0.60938,0.60947,124099999.0
2006-07-04 15:56:00,0.60943,0.60958,0.60933,0.60958,96699998.0
2006-07-04 15:57:00,0.6098,0.61,0.6098,0.60994,80000000.0
2006-07-04 15:58:00,0.60998,0.61005,0.60986,0.61004,99900000.0
2006-07-04 15:59:00,0.60996,0.60996,0.60976,0.60991,36500000.0
2006-07-04 16:00:00,0.6098,0.60982,0.60977,0.60979,62099998.0
2006-07-04 16:01:00,0.6098,0.6098,0.60969,0.60975,92800001.0
2006-07-04 16:02:00,0.60978,0.60979,0.60974,0.60974,81999998.0
2006-07-04 16:03:00,0.60989,0.61003,0.60982,0.61003,92300003.0
2006-07-04 16:04:00,0.61008,0.61008,0.60998,0.61006,50700000.0
2006-07-04 16:05:00,0.60993,0.61,0.6099,0.61,47400000.0
2006-07-04 16:06:00,0.61,0.61,0.6099,0.61,103900000.0
2006-07-04 16:07:00,0.61002,0.61022,0.61002,0.61022,24999999.0
2006-07-04 16:08:00,0.61025,0.6103,0.61023,0.61025,82500000.0
2006-07-04 16:09:00,0.61016,0.61022,0.61005,0.61005,23900000.0
2006-07-04 16:10:00,0.61007,0.61022,0.60999,0.61008,72800000.0
2006-07-04 16:11:00,0.61012,0.61033,0.61012,0.6102,67899999.0
2006-07-04 16:12:00,0.61011,0.61011,0.61005,0.61011,78299999.0
2006-07-04 16:13:00,0.61004,0.61014,0.61003,0.61012,81000000.0
2006-07-04 16:14:00,0.61026,0.61041,0.61019,0.6103,104300000.0
2006-07-04 16:15:00,0.61032,0.61048,0.61032,0.61047,144500000.0
2006-07-04 16:16:00,0.6106,0.6106,0.6103,0.61042,88300000.0
2006-07-04 16:17:00,0.61044,0.6106,0.61044,0.6106,124599997.0
2006-07-04 16:18:00,0.61057,0.6107,0.6105,0.6106,94900000.0
2006-07-04 16:19:00,0.61052,0.61052,0.61018,0.61018,118000000.0
2006-07-04 16:20:00,0.61015,0.61025,0.61012,0.61025,31600000.0
2006-07-04 16:21:00,0.61015,0.61029,0.61015,0.61029,72000000.0
2006-07-04 16:22:00,0.61032,0.61038,0.6103,0.6103,131499999.0
2006-07-04 16:23:00,0.61021,0.61024,0.61003,0.61003,69100000.0
2006-07-04 16:24:00,0.61015,0.6103,0.61015,0.61025,67800000.0
2006-07-04 16:25:00,0.61018,0.61027,0.61013,0.61027,120899997.0
2006-07-04 16:26:00,0.6102,0.61032,0.6102,0.61032,83099999.0
2006-07-04 16:27:00,0.61037,0.61038,0.6103,0.61035,43000000.0
2006-07-04 16:28:00,0.6101,0.61042,0.6101,0.61033,113300001.0
2006-07-04 16:29:00,0.61035,0.61035,0.61025,0.61033,90900001.0
2006-07-04 16:30:00,0.6103,0.6104,0.61025,0.61025,92999997.0
2006-07-04 16:31:00,0.6103,0.61035,0.6103,0.61035,85200000.0
2006-07-04 16:32:00,0.61034,0.61034,0.61026,0.61027,153000000.0
2006-07-04 16:33:00,0.61033,0.61038,0.61023,0.61035,107700001.0
2006-07-04 16:34:00,0.6103,0.61035,0.61028,0.61028,131800002.0
2006-07-04 16:35:00,0.61031,0.61036,0.61025,0.61033,69899999.0
2006-07-04 16:36:00,0.61023,0.6104,0.61019,0.6104,77500000.0
2006-07-04 16:37:00,0.6103,0.61043,0.61023,0.61043,126300000.0
2006-07-04 16:38:00,0.61044,0.61064,0.61038,0.61063,103700002.0
2006-07-04 16:39:00,0.61062,0.61062,0.61041,0.61041,50299999.0
2006-07-04 16:40:00,0.61033,0.61043,0.61033,0.61037,54100000.0
2006-07-04 16:41:00,0.61042,0.61049,0.61032,0.61044,97000001.0
2006-07-04 16:42:00,0.61043,0.61043,0.61042,0.61042,12400000.0
2006-07-04 16:43:00,0.61035,0.61037,0.61033,0.61035,74100000.0
2006-07-04 16:44:00,0.61037,0.61037,0.61024,0.61024,61800000.0
2006-07-04 16:45:00,0.61035,0.61035,0.61025,0.61025,66000000.0
2006-07-04 16:46:00,0.61038,0.61045,0.61035,0.61035,106900000.0
2006-07-04 16:47:00,0.61037,0.61039,0.61033,0.61034,97700000.0
2006-07-04 16:48:00,0.61037,0.61043,0.61032,0.61043,79800001.0
2006-07-04 16:49:00,0.6104,0.6104,0.6104,0.6104,15000000.0
2006-07-04 16:50:00,0.6104,0.6104,0.61038,0.6104,52699999.0
2006-07-04 16:51:00,0.61043,0.61043,0.61009,0.61009,113800000.0
2006-07-04 16:52:00,0.6103,0.61038,0.61028,0.61038,110799999.0
2006-07-04 16:53:00,0.61039,0.61074,0.61038,0.61074,101800000.0
2006-07-04 16:54:00,0.6108,0.61086,0.61061,0.61068,74899999.0
2006-07-04 16:55:00,0.61062,0.61072,0.61053,0.61068,174099995.0
2006-07-04 16:56:00,0.61072,0.61088,0.61072,0.61081,46100000.0
2006-07-04 16:57:00,0.61087,0.61091,0.61081,0.6109,83000002.0
2006-07-04 16:58:00,0.61088,0.61092,0.61083,0.61088,102800000.0
2006-07-04 16:59:00,0.6108,0.61093,0.61069,0.61093,102000000.0
2006-07-04 17:00:00,0.61088,0.61088,0.61045,0.61045,90900001.0
2006-07-04 17:01:00,0.61043,0.6105,0.61025,0.61036,104199998.0
2006-07-04 17:02:00,0.6101,0.61061,0.61,0.61052,132500001.0
2006-07-04 17:03:00,0.6105,0.6105,0.61016,0.6104,88599999.0
2006-07-04 17:04:00,0.61035,0.6104,0.61033,0.6104,66199999.0
2006-07-04 17:05:00,0.6104,0.61042,0.6104,0.61042,24000000.0
2006-07-04 17:06:00,0.61035,0.61045,0.6102,0.61035,94800001.0
2006-07-04 17:07:00,0.6104,0.6104,0.6103,0.61035,86900000.0
2006-07-04 17:08:00,0.61042,0.61049,0.61027,0.61036,104500001.0
2006-07-04 17:09:00,0.6104,0.61049,0.6103,0.61049,83100000.0
2006-07-04 17:10:00,0.61047,0.61047,0.61039,0.61039,43100001.0
2006-07-04 17:11:00,0.61026,0.6105,0.61023,0.61023,59000000.0
2006-07-04 17:12:00,0.61006,0.61013,0.60994,0.61001,74000000.0
2006-07-04 17:13:00,0.61009,0.61019,0.61003,0.61003,124599999.0
2006-07-04 17:14:00,0.6099,0.6101,0.6099,0.61005,93600001.0
2006-07-04 17:15:00,0.61,0.61,0.60985,0.60996,65200000.0
2006-07-04 17:16:00,0.61005,0.61006,0.60993,0.60993,93199999.0
2006-07-04 17:17:00,0.60982,0.60993,0.60982,0.60982,91600001.0
2006-07-04 17:18:00,0.60979,0.60979,0.60949,0.60957,124099998.0
2006-07-04 17:19:00,0.6096,0.6097,0.60945,0.60945,80500002.0
2006-07-04 17:20:00,0.60957,0.60963,0.60937,0.60937,73200001.0
2006-07-04 17:21:00,0.60925,0.60928,0.60914,0.60915,66900000.0
2006-07-04 17:22:00,0.60905,0.60926,0.60904,0.60926,47999999.0
2006-07-04 17:23:00,0.60922,0.60922,0.60899,0.60905,70200000.0
2006-07-04 17:24:00,0.60902,0.60907,0.60886,0.60891,52300000.0
2006-07-04 17:25:00,0.6088,0.60881,0.60875,0.60878,111400001.0
2006-07-04 17:26:00,0.60876,0.60885,0.60874,0.60874,35900000.0
2006-07-04 17:27:00,0.60883,0.60883,0.60863,0.60877,162499995.0
2006-07-04 17:28:00,0.60866,0.60883,0.60866,0.60883,96700000.0
2006-07-04 17:29:00,0.60888,0.60888,0.60872,0.60882,61600000.0
2006-07-04 17:30:00,0.60883,0.60891,0.6088,0.6088,84500000.0
2006-07-04 17:31:00,0.60879,0.60888,0.60872,0.60882,138600001.0
2006-07-04 17:32:00,0.60873,0.60874,0.60865,0.60865,81699999.0
2006-07-04 17:33:00,0.60875,0.60875,0.60855,0.60855,46799999.0
2006-07-04 17:34:00,0.60853,0.60862,0.60806,0.60806,94800001.0
2006-07-04 17:35:00,0.60822,0.60847,0.60822,0.60847,67800000.0
2006-07-04 17:36:00,0.60843,0.60845,0.60817,0.60819,100300000.0
2006-07-04 17:37:00,0.60815,0.60818,0.60815,0.60818,95900000.0
2006-07-04 17:38:00,0.60818,0.60825,0.60803,0.60819,73499999.0
2006-07-04 17:39:00,0.6082,0.6083,0.6082,0.6083,63099999.0
2006-07-04 17:40:00,0.60815,0.60825,0.60815,0.60815,73100000.0
2006-07-04 17:41:00,0.60818,0.6082,0.60818,0.6082,31900000.0
2006-07-04 17:42:00,0.6082,0.60825,0.60815,0.6082,89999999.0
2006-07-04 17:43:00,0.60822,0.60822,0.60802,0.60805,97200001.0
2006-07-04 17:44:00,0.60819,0.6083,0.60819,0.6082,56600000.0
2006-07-04 17:45:00,0.60818,0.60826,0.60803,0.60825,66999999.0
2006-07-04 17:46:00,0.6083,0.6083,0.6083,0.6083,36700001.0
2006-07-04 17:47:00,0.60793,0.60831,0.60793,0.60831,38200000.0
2006-07-04 17:48:00,0.60849,0.60859,0.60847,0.60849,102099998.0
2006-07-04 17:49:00,0.60837,0.60842,0.60837,0.60842,29500000.0
2006-07-04 17:50:00,0.60835,0.60843,0.60833,0.60835,52399999.0
2006-07-04 17:51:00,0.60833,0.60863,0.60833,0.60854,124300001.0
2006-07-04 17:52:00,0.60916,0.60986,0.60842,0.60846,92099999.0
2006-07-04 17:53:00,0.60852,0.60858,0.6085,0.60858,105699998.0
2006-07-04 17:54:00,0.6085,0.60855,0.60848,0.60855,78500000.0
2006-07-04 17:55:00,0.60848,0.60855,0.60847,0.60855,41500000.0
2006-07-04 17:56:00,0.60843,0.60852,0.60828,0.60828,103899999.0
2006-07-04 17:57:00,0.60825,0.60828,0.6082,0.6082,43800000.0
2006-07-04 17:58:00,0.6083,0.60836,0.60829,0.60829,112399998.0
2006-07-04 17:59:00,0.6083,0.60842,0.6083,0.60837,122900000.0
2006-07-04 18:00:00,0.60829,0.60832,0.6082,0.6082,37600000.0
2006-07-04 18:01:00,0.60821,0.60846,0.60821,0.60846,132699997.0
2006-07-04 18:02:00,0.6085,0.60852,0.60833,0.60842,72100000.0
2006-07-04 18:03:00,0.60839,0.60849,0.60833,0.60849,203099998.0
2006-07-04 18:04:00,0.6085,0.60855,0.60845,0.6085,210300000.0
2006-07-04 18:05:00,0.60852,0.60852,0.60834,0.60838,329899999.0
2006-07-04 18:06:00,0.60848,0.60851,0.60835,0.60838,106700000.0
2006-07-04 18:07:00,0.60829,0.60842,0.60821,0.60828,263799997.0
2006-07-04 18:08:00,0.60828,0.6084,0.60828,0.60832,69700000.0
2006-07-04 18:09:00,0.60835,0.60835,0.60815,0.60835,190300000.0
2006-07-04 18:10:00,0.6083,0.60831,0.60822,0.60825,136099999.0
2006-07-04 18:11:00,0.60825,0.60825,0.60825,0.60825,40600000.0
2006-07-04 18:12:00,0.60832,0.60832,0.60812,0.60819,47100000.0
2006-07-04 18:13:00,0.60822,0.60846,0.60822,0.60832,86699999.0
2006-07-04 18:14:00,0.6084,0.60845,0.60838,0.60845,68500000.0
2006-07-04 18:15:00,0.6084,0.6085,0.6084,0.60845,187900001.0
2006-07-04 18:16:00,0.60843,0.60843,0.60827,0.60837,279999998.0
2006-07-04 18:17:00,0.60825,0.60838,0.60825,0.60836,184199999.0
2006-07-04 18:18:00,0.60835,0.60855,0.60835,0.60842,304099999.0
2006-07-04 18:19:00,0.60843,0.60865,0.6084,0.60843,219799998.0
2006-07-04 18:20:00,0.60845,0.60858,0.60845,0.60855,104400001.0
2006-07-04 18:21:00,0.6085,0.60855,0.6085,0.60855,184600001.0
2006-07-04 18:22:00,0.6085,0.60855,0.60845,0.6085,73400000.0
2006-07-04 18:23:00,0.60848,0.60855,0.60845,0.60855,318400001.0
2006-07-04 18:24:00,0.60855,0.60865,0.60845,0.60855,228500000.0
2006-07-04 18:25:00,0.60852,0.60855,0.60845,0.60847,139100001.0
2006-07-04 18:26:00,0.60845,0.60855,0.60845,0.60855,142400001.0
2006-07-04 18:27:00,0.6085,0.6086,0.60847,0.60855,294400001.0
2006-07-04 18:28:00,0.6085,0.6086,0.6084,0.6085,168600001.0
2006-07-04 18:29:00,0.60852,0.60858,0.60847,0.60855,195300001.0
2006-07-04 18:30:00,0.60852,0.60855,0.60845,0.60855,91100001.0
2006-07-04 18:31:00,0.6085,0.60855,0.60845,0.6085,262699997.0
2006-07-04 18:32:00,0.6085,0.60855,0.6085,0.6085,51000001.0
2006-07-04 18:33:00,0.60855,0.60855,0.6084,0.60842,175800001.0
2006-07-04 18:34:00,0.6085,0.60855,0.60845,0.60855,106000000.0
2006-07-04 18:35:00,0.60855,0.60855,0.60845,0.60845,143299998.0
2006-07-04 18:36:00,0.60848,0.60848,0.60826,0.60826,128100000.0
2006-07-04 18:37:00,0.60825,0.60831,0.60819,0.60827,71000000.0
2006-07-04 18:38:00,0.6082,0.60825,0.6082,0.60825,203600002.0
2006-07-04 18:39:00,0.6082,0.6083,0.60815,0.60825,329699996.0
2006-07-04 18:40:00,0.60825,0.6083,0.60815,0.6083,81100000.0
2006-07-04 18:41:00,0.6082,0.60835,0.6081,0.60813,234600001.0
2006-07-04 18:42:00,0.6082,0.60825,0.60815,0.60825,117599999.0
2006-07-04 18:43:00,0.6082,0.60838,0.60805,0.60825,604400000.0
2006-07-04 18:44:00,0.60825,0.60828,0.60813,0.60823,301799995.0
2006-07-04 18:45:00,0.6083,0.6083,0.60813,0.6082,441399998.0
2006-07-04 18:46:00,0.6082,0.60825,0.6082,0.6082,120200000.0
2006-07-04 18:47:00,0.6082,0.60825,0.6082,0.60825,164400000.0
2006-07-04 18:48:00,0.60825,0.60825,0.6081,0.6081,157900003.0
2006-07-04 18:49:00,0.6081,0.6083,0.6081,0.60825,96399999.0
2006-07-04 18:50:00,0.60825,0.60825,0.60815,0.60823,66899999.0
2006-07-04 18:51:00,0.60815,0.60833,0.60815,0.60832,80900001.0
2006-07-04 18:52:00,0.60835,0.60835,0.6083,0.6083,90800000.0
2006-07-04 18:53:00,0.6083,0.60835,0.60825,0.60835,84300000.0
2006-07-04 18:54:00,0.60835,0.60835,0.6083,0.6083,38700000.0
2006-07-04 18:55:00,0.60838,0.60838,0.60825,0.6083,175700000.0
2006-07-04 18:56:00,0.60833,0.60835,0.6083,0.6083,66700000.0
2006-07-04 18:57:00,0.60833,0.60835,0.60825,0.6083,47900001.0
2006-07-04 18:58:00,0.6083,0.60835,0.6083,0.60835,61200000.0
2006-07-04 18:59:00,0.60825,0.60835,0.60825,0.60835,211700000.0
2006-07-04 19:00:00,0.60834,0.60838,0.60829,0.60838,214099999.0
2006-07-04 19:01:00,0.6087,0.6091,0.6086,0.6086,140300005.0
2006-07-04 19:02:00,0.60847,0.60871,0.60836,0.60871,71399999.0
2006-07-04 19:03:00,0.60875,0.60885,0.60875,0.6088,250699998.0
2006-07-04 19:04:00,0.60881,0.60896,0.60881,0.60888,117300002.0
2006-07-04 19:05:00,0.60892,0.60912,0.60892,0.60908,65000000.0
2006-07-04 19:06:00,0.60906,0.60913,0.60902,0.60909,223999996.0
2006-07-04 19:07:00,0.6092,0.60937,0.60917,0.60925,266399998.0
2006-07-04 19:08:00,0.60931,0.60931,0.60915,0.60917,118400001.0
2006-07-04 19:09:00,0.6092,0.6092,0.60905,0.60912,175599998.0
2006-07-04 19:10:00,0.60919,0.60929,0.60914,0.60914,89800000.0
2006-07-04 19:11:00,0.60896,0.60896,0.60852,0.60865,124100000.0
2006-07-04 19:12:00,0.60857,0.60876,0.60857,0.60876,50700000.0
2006-07-04 19:13:00,0.60875,0.60885,0.6087,0.6088,85699999.0
2006-07-04 19:14:00,0.60896,0.60909,0.60896,0.60907,88700000.0
2006-07-04 19:15:00,0.6091,0.60915,0.6091,0.6091,86100000.0
2006-07-04 19:16:00,0.60911,0.60929,0.60911,0.60928,54400000.0
2006-07-04 19:17:00,0.60924,0.60947,0.60923,0.60932,174500000.0
2006-07-04 19:18:00,0.6093,0.60935,0.60928,0.60935,67100000.0
2006-07-04 19:19:00,0.60925,0.60935,0.60925,0.60935,63100000.0
2006-07-04 19:20:00,0.60935,0.6094,0.60925,0.60925,159500001.0
2006-07-04 19:21:00,0.60931,0.60939,0.60922,0.60922,144399998.0
2006-07-04 19:22:00,0.6092,0.60925,0.6092,0.60925,99300000.0
2006-07-04 19:23:00,0.60915,0.60925,0.60915,0.6092,77800000.0
2006-07-04 19:24:00,0.60932,0.60949,0.60932,0.60933,92600001.0
2006-07-04 19:25:00,0.60939,0.60946,0.60937,0.60945,70199999.0
2006-07-04 19:26:00,0.60937,0.60946,0.60937,0.60941,49799999.0
2006-07-04 19:27:00,0.60935,0.60958,0.60935,0.60943,105600000.0
2006-07-04 19:28:00,0.60959,0.60959,0.60925,0.60925,183000002.0
2006-07-04 19:29:00,0.60935,0.6094,0.6091,0.60919,69400000.0
2006-07-04 19:30:00,0.60948,0.60976,0.60948,0.60976,90500002.0
2006-07-04 19:31:00,0.60973,0.60973,0.60936,0.6094,71600000.0
2006-07-04 19:32:00,0.60936,0.60946,0.60927,0.60929,160600002.0
2006-07-04 19:33:00,0.6092,0.6093,0.6092,0.6093,57800001.0
2006-07-04 19:34:00,0.60926,0.60926,0.60903,0.60908,100000000.0
2006-07-04 19:35:00,0.6091,0.60921,0.60907,0.60911,163000001.0
2006-07-04 19:36:00,0.60908,0.60912,0.609,0.60905,194499998.0
2006-07-04 19:37:00,0.60905,0.6091,0.60903,0.60903,85199999.0
2006-07-04 19:38:00,0.60912,0.60916,0.60908,0.6091,85900001.0
2006-07-04 19:39:00,0.60917,0.60923,0.60912,0.60915,277999999.0
2006-07-04 19:40:00,0.60923,0.60923,0.60911,0.60911,51700000.0
2006-07-04 19:41:00,0.60915,0.60925,0.60915,0.60915,85899999.0
2006-07-04 19:42:00,0.60912,0.60918,0.60907,0.60907,37000000.0
2006-07-04 19:43:00,0.60912,0.6092,0.6091,0.60912,53900001.0
2006-07-04 19:44:00,0.60925,0.60934,0.6091,0.60919,137800000.0
2006-07-04 19:45:00,0.6092,0.6093,0.60915,0.60915,66199999.0
2006-07-04 19:46:00,0.60918,0.60925,0.6091,0.6092,172300001.0
2006-07-04 19:47:00,0.6092,0.6092,0.60915,0.60915,50099999.0
2006-07-04 19:48:00,0.6091,0.60922,0.6091,0.60915,76999999.0
2006-07-04 19:49:00,0.60915,0.60932,0.609,0.609,88100001.0
2006-07-04 19:50:00,0.60917,0.6092,0.6091,0.60915,114699999.0
2006-07-04 19:51:00,0.6092,0.60925,0.60915,0.6092,191999998.0
2006-07-04 19:52:00,0.60918,0.60923,0.60908,0.60915,156000000.0
2006-07-04 19:53:00,0.6092,0.60921,0.60914,0.60915,217900003.0
2006-07-04 19:54:00,0.60914,0.60922,0.60913,0.60917,134200000.0
2006-07-04 19:55:00,0.60905,0.60915,0.60905,0.60915,220699999.0
2006-07-04 19:56:00,0.60912,0.6092,0.60907,0.6091,303700000.0
2006-07-04 19:57:00,0.60915,0.60915,0.60905,0.60915,142899999.0
2006-07-04 19:58:00,0.6092,0.60943,0.6092,0.60939,206700000.0
2006-07-04 19:59:00,0.6094,0.60945,0.60935,0.60935,97900001.0
2006-07-04 20:00:00,0.60937,0.60947,0.60935,0.6094,313099998.0
2006-07-04 20:01:00,0.6094,0.60945,0.60933,0.60943,113999999.0
2006-07-04 20:02:00,0.60945,0.60945,0.6094,0.6094,94900000.0
2006-07-04 20:03:00,0.6095,0.6095,0.6094,0.60947,96900001.0
2006-07-04 20:04:00,0.60945,0.6095,0.60935,0.60945,176799999.0
2006-07-04 20:05:00,0.6095,0.6095,0.60935,0.60938,153100003.0
2006-07-04 20:06:00,0.6095,0.6095,0.60935,0.60945,268500000.0
2006-07-04 20:07:00,0.60943,0.60947,0.60935,0.60935,62900000.0
2006-07-04 20:08:00,0.6094,0.60945,0.6094,0.60942,60399999.0
2006-07-04 20:09:00,0.60945,0.6095,0.6092,0.6094,148300001.0
2006-07-04 20:10:00,0.60935,0.60945,0.60935,0.60945,164900001.0
2006-07-04 20:11:00,0.60936,0.60936,0.60925,0.60925,85299997.0
2006-07-04 20:12:00,0.60922,0.60922,0.60908,0.60914,105799998.0
2006-07-04 20:13:00,0.60923,0.60925,0.6089,0.60915,73300000.0
2006-07-04 20:14:00,0.60923,0.60925,0.60915,0.60925,89400000.0
2006-07-04 20:15:00,0.60915,0.6092,0.60915,0.6092,92500000.0
2006-07-04 20:16:00,0.60918,0.60923,0.609,0.60905,322600002.0
2006-07-04 20:17:00,0.60902,0.60918,0.60902,0.60915,197199999.0
2006-07-04 20:18:00,0.60912,0.60922,0.6091,0.60922,46600000.0
2006-07-04 20:19:00,0.60923,0.60923,0.60915,0.60917,48200000.0
2006-07-04 20:20:00,0.60923,0.60923,0.60915,0.6092,94400001.0
2006-07-04 20:21:00,0.60922,0.6093,0.6092,0.60925,78100002.0
2006-07-04 20:22:00,0.60925,0.60925,0.6092,0.60925,140499999.0
2006-07-04 20:23:00,0.60925,0.6093,0.60915,0.6093,40900000.0
2006-07-04 20:24:00,0.60925,0.60925,0.60895,0.60925,161800000.0
2006-07-04 20:25:00,0.60925,0.60928,0.60915,0.6092,123599999.0
2006-07-04 20:26:00,0.60925,0.6093,0.60915,0.6092,59500000.0
2006-07-04 20:27:00,0.6092,0.60925,0.6092,0.60925,58000000.0
2006-07-04 20:28:00,0.60925,0.60925,0.6092,0.60925,60100000.0
2006-07-04 20:29:00,0.60925,0.6093,0.6092,0.60925,224900000.0
2006-07-04 20:30:00,0.60925,0.6093,0.60915,0.60925,274800000.0
2006-07-04 20:31:00,0.60928,0.60928,0.60915,0.60925,228699997.0
2006-07-04 20:32:00,0.60915,0.60925,0.60915,0.60922,84000000.0
2006-07-04 20:33:00,0.6092,0.60928,0.60915,0.60918,179100000.0
2006-07-04 20:34:00,0.60925,0.60925,0.60918,0.60925,141300000.0
2006-07-04 20:35:00,0.60925,0.60925,0.60915,0.6092,105200000.0
2006-07-04 20:36:00,0.6092,0.60935,0.6091,0.60915,164799999.0
2006-07-04 20:37:00,0.60918,0.60935,0.60915,0.6092,165699999.0
2006-07-04 20:38:00,0.6092,0.60923,0.60915,0.6092,146600001.0
2006-07-04 20:39:00,0.6092,0.60925,0.6092,0.60925,73399999.0
2006-07-04 20:40:00,0.60922,0.6094,0.60919,0.6093,235600002.0
2006-07-04 20:41:00,0.6093,0.60935,0.60925,0.60935,241199998.0
2006-07-04 20:42:00,0.6093,0.60935,0.60923,0.6093,55400000.0
2006-07-04 20:43:00,0.6093,0.6094,0.6093,0.6093,90800000.0
2006-07-04 20:44:00,0.60925,0.60935,0.60925,0.60935,19900001.0
2006-07-04 20:45:00,0.6093,0.60935,0.60923,0.60925,74799999.0
2006-07-04 20:46:00,0.60935,0.60935,0.60923,0.60923,50200000.0
2006-07-04 20:47:00,0.6093,0.60935,0.6093,0.60932,100300001.0
2006-07-04 20:48:00,0.60925,0.60935,0.60925,0.60925,87500000.0
2006-07-04 20:49:00,0.60925,0.60935,0.6092,0.6093,83200000.0
2006-07-04 20:50:00,0.60933,0.6094,0.60929,0.60935,128700001.0
2006-07-04 20:51:00,0.60937,0.60949,0.60937,0.60946,40700000.0
2006-07-04 20:52:00,0.6095,0.6096,0.60945,0.60945,73100000.0
2006-07-04 20:53:00,0.60955,0.6096,0.60947,0.6095,200200000.0
2006-07-04 20:54:00,0.6095,0.60955,0.60945,0.60955,173199999.0
2006-07-04 20:55:00,0.60945,0.6095,0.60945,0.6095,17400000.0
2006-07-04 20:56:00,0.60937,0.60945,0.60909,0.60945,112999999.0
2006-07-04 20:57:00,0.6095,0.6096,0.60935,0.6095,57300000.0
2006-07-04 20:58:00,0.6095,0.6096,0.60945,0.60945,257299998.0
2006-07-04 20:59:00,0.6095,0.6096,0.60945,0.6095,189000001.0
2006-07-04 21:00:00,0.6095,0.60953,0.60945,0.6095,214900000.0
2006-07-04 21:01:00,0.6094,0.60952,0.6094,0.60952,126599998.0
2006-07-04 21:02:00,0.6095,0.60955,0.60947,0.6095,59800000.0
2006-07-04 21:03:00,0.60955,0.6096,0.60945,0.6096,107400001.0
2006-07-04 21:04:00,0.6095,0.60955,0.60945,0.60945,75700000.0
2006-07-04 21:05:00,0.60955,0.6096,0.60945,0.6095,92600000.0
2006-07-04 21:06:00,0.60945,0.6096,0.60945,0.6095,133999999.0
2006-07-04 21:07:00,0.60955,0.60955,0.6095,0.6095,24900000.0
2006-07-04 21:08:00,0.6095,0.60955,0.6094,0.6095,122499999.0
2006-07-04 21:09:00,0.6095,0.6096,0.60945,0.60955,158400001.0
2006-07-04 21:10:00,0.6095,0.60955,0.6095,0.60955,86000002.0
2006-07-04 21:11:00,0.6095,0.6095,0.6095,0.6095,9500000.0
2006-07-04 21:12:00,0.60945,0.60957,0.60945,0.60955,114999999.0
2006-07-04 21:13:00,0.60948,0.60953,0.60945,0.6095,120099998.0
2006-07-04 21:14:00,0.60955,0.60955,0.6095,0.6095,122600000.0
2006-07-04 21:15:00,0.6095,0.6096,0.60945,0.6095,243100000.0
2006-07-04 21:16:00,0.60955,0.60955,0.60938,0.60945,142900001.0
2006-07-04 21:17:00,0.60945,0.60955,0.60935,0.60955,147200000.0
2006-07-04 21:18:00,0.60955,0.60955,0.60945,0.60952,191200000.0
2006-07-04 21:19:00,0.60955,0.60955,0.60945,0.6095,109000000.0
2006-07-04 21:20:00,0.60955,0.6096,0.6094,0.60945,252899997.0
2006-07-04 21:21:00,0.60955,0.60955,0.60945,0.60955,71600000.0
2006-07-04 21:22:00,0.60955,0.60955,0.60945,0.6095,85700000.0
2006-07-04 21:23:00,0.60945,0.60955,0.60945,0.60955,147099998.0
2006-07-04 21:24:00,0.60955,0.60955,0.60945,0.6095,76300000.0
2006-07-04 21:25:00,0.6095,0.60955,0.6095,0.60955,143199998.0
2006-07-04 21:26:00,0.60952,0.60955,0.60945,0.60955,143600001.0
2006-07-04 21:27:00,0.6095,0.60955,0.60945,0.60955,124700000.0
2006-07-04 21:28:00,0.60955,0.60955,0.6095,0.60955,35600000.0
2006-07-04 21:29:00,0.6095,0.60955,0.60935,0.60955,124699998.0
2006-07-04 21:30:00,0.60952,0.6096,0.60945,0.60955,123500000.0
2006-07-04 21:31:00,0.60955,0.60955,0.6095,0.6095,13600000.0
2006-07-04 21:32:00,0.6095,0.60955,0.60945,0.60955,56299998.0
2006-07-04 21:33:00,0.60955,0.60955,0.6095,0.60955,58199999.0
2006-07-04 21:34:00,0.60955,0.60955,0.60942,0.6095,83200000.0
2006-07-04 21:35:00,0.6095,0.60955,0.60947,0.6095,196200000.0
2006-07-04 21:36:00,0.6095,0.6096,0.60942,0.60955,206200002.0
2006-07-04 21:37:00,0.60952,0.6096,0.6095,0.60955,156299998.0
2006-07-04 21:38:00,0.60955,0.6096,0.6095,0.60952,117899998.0
2006-07-04 21:39:00,0.6095,0.60955,0.6094,0.60952,85100000.0
2006-07-04 21:40:00,0.60955,0.6096,0.6094,0.60958,182799995.0
2006-07-04 21:41:00,0.6095,0.60955,0.60945,0.60955,111499998.0
2006-07-04 21:42:00,0.60952,0.60955,0.6095,0.60955,79000000.0
2006-07-04 21:43:00,0.6095,0.6096,0.60945,0.60945,54100000.0
2006-07-04 21:44:00,0.60955,0.60955,0.60935,0.60935,69299999.0
2006-07-04 21:45:00,0.6095,0.60955,0.60942,0.6095,98699999.0
2006-07-04 21:46:00,0.60948,0.60955,0.60947,0.60947,109699999.0
2006-07-04 21:47:00,0.6095,0.60955,0.6095,0.60955,54800000.0
2006-07-04 21:48:00,0.60955,0.60955,0.60955,0.60955,84499999.0
2006-07-04 21:49:00,0.6095,0.60955,0.6094,0.60948,64000000.0
2006-07-04 21:50:00,0.60955,0.6096,0.60945,0.60952,95599999.0
2006-07-04 21:51:00,0.60953,0.60955,0.60947,0.60955,144500001.0
2006-07-04 21:52:00,0.6095,0.60965,0.60947,0.60955,98999998.0
2006-07-04 21:53:00,0.60945,0.60955,0.60945,0.60955,51700000.0
2006-07-04 21:54:00,0.60955,0.60955,0.60945,0.6095,99299999.0
2006-07-04 21:55:00,0.6095,0.60955,0.60948,0.6095,60299999.0
2006-07-04 21:56:00,0.60955,0.60955,0.60945,0.60945,78800000.0
2006-07-04 21:57:00,0.6095,0.60955,0.6094,0.60952,200200002.0
2006-07-04 21:58:00,0.6095,0.60955,0.6095,0.60955,68600000.0
2006-07-04 21:59:00,0.6095,0.6096,0.6095,0.6095,82699999.0
2006-07-04 22:00:00,0.6095,0.60955,0.60945,0.60955,103799999.0
2006-07-04 22:01:00,0.60952,0.60955,0.60945,0.6095,74499999.0
2006-07-04 22:02:00,0.60955,0.60955,0.6095,0.6095,92799999.0
2006-07-04 22:03:00,0.60955,0.60955,0.60952,0.60953,77100000.0
2006-07-04 22:04:00,0.6095,0.60955,0.60945,0.6095,104599998.0
2006-07-04 22:05:00,0.60945,0.6096,0.60945,0.60947,138099999.0
2006-07-04 22:06:00,0.60935,0.60965,0.60935,0.6095,138899999.0
2006-07-04 22:07:00,0.6095,0.60955,0.60945,0.60945,47700000.0
2006-07-04 22:08:00,0.6095,0.60965,0.60945,0.60965,74400001.0
2006-07-04 22:09:00,0.60955,0.60955,0.60945,0.60952,30300000.0
2006-07-04 22:10:00,0.6095,0.60955,0.60945,0.6095,84000001.0
2006-07-04 22:11:00,0.60942,0.60955,0.60942,0.60955,82600001.0
2006-07-04 22:12:00,0.6095,0.60955,0.60942,0.60948,94100000.0
2006-07-04 22:13:00,0.6096,0.6096,0.60945,0.6095,125799998.0
2006-07-04 22:14:00,0.60955,0.60955,0.6094,0.60952,141699999.0
2006-07-04 22:15:00,0.60952,0.60955,0.60945,0.60945,142100003.0
2006-07-04 22:16:00,0.60948,0.60957,0.60948,0.6095,63899999.0
2006-07-04 22:17:00,0.60955,0.60955,0.60945,0.60955,95600000.0
2006-07-04 22:18:00,0.60955,0.60955,0.6094,0.6094,55899999.0
2006-07-04 22:19:00,0.6095,0.6096,0.6094,0.6095,75800000.0
2006-07-04 22:20:00,0.60955,0.60955,0.6095,0.6095,86599999.0
2006-07-04 22:21:00,0.60955,0.60955,0.60945,0.6095,124000001.0
2006-07-04 22:22:00,0.60958,0.60958,0.60945,0.60945,35900000.0
2006-07-04 22:23:00,0.60945,0.6096,0.60945,0.60955,128900002.0
2006-07-04 22:24:00,0.60945,0.60955,0.60942,0.60955,208600001.0
2006-07-04 22:25:00,0.60945,0.60955,0.60945,0.6095,98000000.0
2006-07-04 22:26:00,0.6095,0.60955,0.60947,0.60955,127300000.0
2006-07-04 22:27:00,0.60945,0.6096,0.60945,0.6096,79699999.0
2006-07-04 22:28:00,0.6094,0.60952,0.6094,0.60952,36900000.0
2006-07-04 22:29:00,0.6095,0.60955,0.6095,0.6095,40000000.0
2006-07-04 22:30:00,0.60955,0.6096,0.6095,0.60955,120600000.0
2006-07-04 22:31:00,0.60955,0.60955,0.60942,0.60942,65000000.0
2006-07-04 22:32:00,0.60955,0.60955,0.60955,0.60955,54700001.0
2006-07-04 22:33:00,0.6095,0.60955,0.6095,0.60955,83500000.0
2006-07-04 22:34:00,0.6095,0.60955,0.60925,0.60952,91200000.0
2006-07-04 22:35:00,0.60957,0.60957,0.60948,0.60948,138499998.0
2006-07-04 22:36:00,0.6095,0.60955,0.60945,0.6095,135000000.0
2006-07-04 22:37:00,0.6095,0.6095,0.60945,0.6095,95799999.0
2006-07-04 22:38:00,0.6094,0.6095,0.60925,0.6095,108700000.0
2006-07-04 22:39:00,0.6095,0.60955,0.6095,0.60955,26200000.0
2006-07-04 22:40:00,0.6095,0.60955,0.6094,0.60945,95299999.0
2006-07-04 22:41:00,0.6095,0.6095,0.60947,0.6095,34400000.0
2006-07-04 22:42:00,0.6095,0.60958,0.60945,0.60958,131600001.0
2006-07-04 22:43:00,0.6095,0.6096,0.60935,0.6095,187699998.0
2006-07-04 22:44:00,0.60955,0.60957,0.60942,0.60942,134300000.0
2006-07-04 22:45:00,0.6095,0.6096,0.60945,0.6095,121700000.0
2006-07-04 22:46:00,0.60952,0.60955,0.6093,0.60945,199899997.0
2006-07-04 22:47:00,0.60945,0.60955,0.60945,0.60953,53899999.0
2006-07-04 22:48:00,0.60948,0.6096,0.60935,0.6095,86899999.0
2006-07-04 22:49:00,0.6095,0.6095,0.6095,0.6095,36299999.0
2006-07-04 22:50:00,0.60955,0.60955,0.60925,0.6095,178999998.0
2006-07-04 22:51:00,0.6095,0.60955,0.60942,0.60945,207000001.0
2006-07-04 22:52:00,0.60952,0.60952,0.60945,0.6095,119800001.0
2006-07-04 22:53:00,0.60955,0.60955,0.60945,0.60955,70200000.0
2006-07-04 22:54:00,0.60953,0.60955,0.60945,0.60945,84000000.0
2006-07-04 22:55:00,0.60945,0.6096,0.60945,0.60945,126200001.0
2006-07-04 22:56:00,0.60955,0.60957,0.60945,0.6095,107800000.0
2006-07-04 22:57:00,0.6095,0.60965,0.60947,0.60953,134399999.0
2006-07-04 22:58:00,0.6095,0.6096,0.60945,0.6095,48400000.0
2006-07-04 22:59:00,0.60935,0.60955,0.6093,0.6093,151000001.0
2006-07-04 23:00:00,0.60935,0.60955,0.60935,0.60935,79400000.0
2006-07-04 23:01:00,0.60988,0.61001,0.60977,0.61001,84100000.0
2006-07-04 23:02:00,0.61008,0.61019,0.6098,0.60997,130999999.0
2006-07-04 23:03:00,0.6099,0.61008,0.60974,0.60979,123000001.0
2006-07-04 23:04:00,0.60999,0.61017,0.60986,0.60995,124299998.0
2006-07-04 23:05:00,0.60989,0.61014,0.60988,0.61003,78000000.0
2006-07-04 23:06:00,0.61007,0.61007,0.60983,0.60985,165200002.0
2006-07-04 23:07:00,0.6099,0.61012,0.60972,0.60995,202200001.0
2006-07-04 23:08:00,0.60994,0.61005,0.60985,0.60992,100500000.0
2006-07-04 23:09:00,0.61015,0.61017,0.60984,0.60992,118799999.0
2006-07-04 23:10:00,0.60996,0.61007,0.60982,0.60995,96000001.0
2006-07-04 23:11:00,0.61006,0.61013,0.60992,0.60992,86000000.0
2006-07-04 23:12:00,0.6099,0.61001,0.6099,0.61001,94799999.0
2006-07-04 23:13:00,0.61,0.61,0.60975,0.60989,100799998.0
2006-07-04 23:14:00,0.60988,0.61009,0.60978,0.60992,130000001.0
2006-07-04 23:15:00,0.61,0.61,0.60981,0.60981,96400000.0
2006-07-04 23:16:00,0.61,0.61006,0.60976,0.60995,82500000.0
2006-07-04 23:17:00,0.60998,0.61004,0.60975,0.60982,68000001.0
2006-07-04 23:18:00,0.60989,0.61001,0.60989,0.60993,67900001.0
2006-07-04 23:19:00,0.60984,0.60992,0.60981,0.60986,75000001.0
2006-07-04 23:20:00,0.61,0.61007,0.60988,0.61003,105100000.0
2006-07-04 23:21:00,0.61,0.61002,0.60983,0.61002,43299999.0
2006-07-04 23:22:00,0.60998,0.60998,0.60988,0.60997,38000000.0
2006-07-04 23:23:00,0.60993,0.61004,0.60981,0.60983,120500001.0
2006-07-04 23:24:00,0.60948,0.60985,0.60948,0.60985,55699999.0
2006-07-04 23:25:00,0.60986,0.60986,0.60971,0.60982,94399999.0
2006-07-04 23:26:00,0.60975,0.6098,0.60973,0.6098,57400000.0
2006-07-04 23:27:00,0.6098,0.6098,0.60975,0.60975,59400000.0
2006-07-04 23:28:00,0.60975,0.6098,0.6097,0.6098,77599999.0
2006-07-04 23:29:00,0.6098,0.6098,0.6097,0.60975,117599997.0
2006-07-04 23:30:00,0.6097,0.60983,0.6097,0.60981,104200001.0
2006-07-04 23:31:00,0.60975,0.6098,0.60975,0.60975,73500000.0
2006-07-04 23:32:00,0.60979,0.60979,0.60963,0.60969,75299998.0
2006-07-04 23:33:00,0.60959,0.6097,0.60939,0.60939,96399998.0
2006-07-04 23:34:00,0.60934,0.60942,0.60907,0.60907,88999999.0
2006-07-04 23:35:00,0.60908,0.6093,0.60907,0.6093,54700000.0
2006-07-04 23:36:00,0.60927,0.60935,0.6092,0.6093,70399999.0
2006-07-04 23:37:00,0.60928,0.60931,0.60924,0.60931,67800000.0
2006-07-04 23:38:00,0.6094,0.60945,0.6093,0.6094,90000001.0
2006-07-04 23:39:00,0.6093,0.6094,0.6093,0.60933,96299999.0
2006-07-04 23:40:00,0.60957,0.60963,0.60957,0.60963,45100000.0
2006-07-04 23:41:00,0.60985,0.60985,0.60975,0.60985,39900001.0
2006-07-04 23:42:00,0.60973,0.60982,0.60961,0.60982,56500000.0
2006-07-04 23:43:00,0.6098,0.6098,0.6097,0.6098,40200000.0
2006-07-04 23:44:00,0.6098,0.6098,0.60975,0.60975,37499999.0
2006-07-04 23:45:00,0.60988,0.60988,0.60978,0.60985,32700000.0
2006-07-04 23:46:00,0.60985,0.60995,0.60985,0.6099,129599999.0
2006-07-04 23:47:00,0.60992,0.60992,0.60986,0.60986,33500000.0
2006-07-04 23:48:00,0.60984,0.60995,0.60984,0.60995,141900000.0
2006-07-04 23:49:00,0.60995,0.60995,0.60985,0.6099,61400000.0
2006-07-04 23:50:00,0.60985,0.60995,0.60985,0.60995,30000000.0
2006-07-04 23:51:00,0.6099,0.60995,0.60981,0.60995,74100001.0
2006-07-04 23:52:00,0.60985,0.60999,0.60983,0.60991,103000000.0
2006-07-04 23:53:00,0.60993,0.61011,0.60993,0.60999,38100000.0
2006-07-04 23:54:00,0.60995,0.61006,0.60985,0.60997,46300000.0
2006-07-04 23:55:00,0.60995,0.60996,0.60987,0.60991,84800001.0
2006-07-04 23:56:00,0.61005,0.61007,0.60995,0.61001,118300000.0
2006-07-04 23:57:00,0.60999,0.61014,0.60998,0.61014,87700000.0
2006-07-04 23:58:00,0.61017,0.61027,0.61015,0.61027,56200001.0
2006-07-04 23:59:00,0.61025,0.6104,0.61025,0.61027,55200000.0
2006-07-05 00:00:00,0.61029,0.61071,0.61029,0.61065,106700000.0
2006-07-05 00:01:00,0.61062,0.61062,0.61042,0.61042,70599999.0
2006-07-05 00:02:00,0.61047,0.61065,0.61047,0.61047,115399999.0
2006-07-05 00:03:00,0.61044,0.61053,0.61038,0.61052,96200000.0
2006-07-05 00:04:00,0.6105,0.6105,0.6104,0.61045,45599999.0
2006-07-05 00:05:00,0.6105,0.6105,0.61025,0.61025,127400001.0
2006-07-05 00:06:00,0.61031,0.61031,0.61005,0.61014,93600001.0
2006-07-05 00:07:00,0.61008,0.61009,0.61005,0.61005,96199998.0
2006-07-05 00:08:00,0.61,0.6101,0.61,0.6101,76499998.0
2006-07-05 00:09:00,0.61005,0.61009,0.60998,0.61006,49800000.0
2006-07-05 00:10:00,0.60995,0.61017,0.60995,0.61014,107700000.0
2006-07-05 00:11:00,0.61011,0.61025,0.61011,0.61012,105100000.0
2006-07-05 00:12:00,0.61014,0.6102,0.61013,0.6102,84600000.0
2006-07-05 00:13:00,0.6102,0.61028,0.61015,0.61028,82600000.0
2006-07-05 00:14:00,0.6102,0.61027,0.60999,0.61015,58500000.0
2006-07-05 00:15:00,0.61017,0.61044,0.61017,0.6102,107500000.0
2006-07-05 00:16:00,0.61014,0.61022,0.61007,0.61009,77900001.0
2006-07-05 00:17:00,0.60995,0.60995,0.60972,0.60981,93500000.0
2006-07-05 00:18:00,0.6098,0.60982,0.60962,0.60973,37100000.0
2006-07-05 00:19:00,0.60971,0.60971,0.60965,0.6097,50499999.0
2006-07-05 00:20:00,0.6096,0.60982,0.6096,0.60982,77900000.0
2006-07-05 00:21:00,0.60977,0.60996,0.60977,0.60996,86400000.0
2006-07-05 00:22:00,0.60995,0.61,0.60983,0.6099,45399999.0
2006-07-05 00:23:00,0.60991,0.60991,0.60975,0.60975,49500001.0
2006-07-05 00:24:00,0.60988,0.60989,0.60983,0.60989,27000000.0
2006-07-05 00:25:00,0.60996,0.61004,0.60987,0.60987,119099998.0
2006-07-05 00:26:00,0.60992,0.60993,0.60992,0.60993,43100000.0
2006-07-05 00:27:00,0.60995,0.61005,0.60995,0.61,66300001.0
2006-07-05 00:28:00,0.60992,0.61019,0.60992,0.61015,141800000.0
2006-07-05 00:29:00,0.61015,0.61015,0.61012,0.61015,39100000.0
2006-07-05 00:30:00,0.61025,0.61025,0.60995,0.60995,54900000.0
2006-07-05 00:31:00,0.61013,0.61013,0.61005,0.61005,74000002.0
2006-07-05 00:32:00,0.61005,0.61006,0.61,0.61,100499998.0
2006-07-05 00:33:00,0.61002,0.61002,0.60983,0.60984,90299999.0
2006-07-05 00:34:00,0.60992,0.60992,0.60979,0.6099,60000000.0
2006-07-05 00:35:00,0.60985,0.60995,0.60971,0.60981,80000002.0
2006-07-05 00:36:00,0.60985,0.60987,0.60977,0.60978,102199998.0
2006-07-05 00:37:00,0.60999,0.60999,0.60986,0.60989,126400001.0
2006-07-05 00:38:00,0.60989,0.60989,0.60977,0.60986,60500000.0
2006-07-05 00:39:00,0.60987,0.60998,0.60984,0.60998,119299998.0
2006-07-05 00:40:00,0.60997,0.61008,0.60997,0.61001,77700000.0
2006-07-05 00:41:00,0.61005,0.61005,0.60985,0.61,73700000.0
2006-07-05 00:42:00,0.60997,0.61005,0.60997,0.61,73000001.0
2006-07-05 00:43:00,0.61002,0.61002,0.60987,0.60988,69300000.0
2006-07-05 00:44:00,0.60998,0.61002,0.60992,0.60992,57300000.0
2006-07-05 00:45:00,0.60992,0.61006,0.60992,0.61006,52999999.0
2006-07-05 00:46:00,0.61014,0.61018,0.60992,0.60992,115600002.0
2006-07-05 00:47:00,0.6096,0.6096,0.60931,0.60935,45100000.0
2006-07-05 00:48:00,0.60941,0.60952,0.6093,0.6095,72500000.0
2006-07-05 00:49:00,0.60948,0.60953,0.60941,0.60944,63100000.0
2006-07-05 00:50:00,0.60935,0.60935,0.60923,0.60933,65000000.0
2006-07-05 00:51:00,0.6093,0.6093,0.60919,0.60919,65499999.0
2006-07-05 00:52:00,0.60901,0.60911,0.60894,0.60901,109199998.0
2006-07-05 00:53:00,0.60902,0.60911,0.60902,0.6091,97100000.0
2006-07-05 00:54:00,0.60905,0.6091,0.60898,0.6091,161900003.0
2006-07-05 00:55:00,0.60903,0.60903,0.6089,0.60897,63300000.0
2006-07-05 00:56:00,0.60883,0.60883,0.60839,0.60841,72400001.0
2006-07-05 00:57:00,0.60834,0.60834,0.60808,0.60808,55499999.0
2006-07-05 00:58:00,0.60807,0.60813,0.60799,0.60813,102400000.0
2006-07-05 00:59:00,0.60806,0.60836,0.60805,0.60835,65300000.0
2006-07-05 01:00:00,0.60848,0.60848,0.60827,0.60827,86700001.0
2006-07-05 01:01:00,0.60833,0.60847,0.60833,0.60847,24699999.0
2006-07-05 01:02:00,0.60858,0.60874,0.60858,0.60865,63500001.0
2006-07-05 01:03:00,0.60857,0.60858,0.60848,0.60853,90600001.0
2006-07-05 01:04:00,0.60855,0.60862,0.6085,0.60862,79200002.0
2006-07-05 01:05:00,0.60852,0.60852,0.60845,0.60845,28700000.0
2006-07-05 01:06:00,0.60858,0.60877,0.60857,0.60876,69800002.0
2006-07-05 01:07:00,0.60877,0.60877,0.60867,0.60868,41300000.0
2006-07-05 01:08:00,0.60857,0.60875,0.60852,0.60852,127299996.0
2006-07-05 01:09:00,0.60856,0.60856,0.60844,0.60854,88900002.0
2006-07-05 01:10:00,0.60852,0.60859,0.60852,0.60855,39600000.0
2006-07-05 01:11:00,0.60848,0.60861,0.60843,0.60843,90800000.0
2006-07-05 01:12:00,0.60845,0.60858,0.60845,0.60847,116200001.0
2006-07-05 01:13:00,0.60864,0.60873,0.60862,0.60873,113099999.0
2006-07-05 01:14:00,0.60864,0.60882,0.60864,0.60867,105400002.0
2006-07-05 01:15:00,0.60865,0.60865,0.60845,0.60845,41400000.0
2006-07-05 01:16:00,0.6083,0.60835,0.6083,0.60833,75099998.0
2006-07-05 01:17:00,0.60839,0.60841,0.60839,0.60841,14700000.0
2006-07-05 01:18:00,0.60841,0.60841,0.60825,0.60838,152200002.0
2006-07-05 01:19:00,0.6083,0.60845,0.6083,0.6084,77399999.0
2006-07-05 01:20:00,0.60836,0.60838,0.60832,0.60838,54100000.0
2006-07-05 01:21:00,0.60835,0.60845,0.60835,0.60845,77200001.0
2006-07-05 01:22:00,0.60831,0.60835,0.60831,0.60835,55000000.0
2006-07-05 01:23:00,0.60833,0.60842,0.6083,0.60835,66500000.0
2006-07-05 01:24:00,0.60837,0.60848,0.60834,0.60848,52100000.0
2006-07-05 01:25:00,0.60844,0.60844,0.60838,0.60844,41599999.0
2006-07-05 01:26:00,0.60843,0.60843,0.60827,0.60827,69900000.0
2006-07-05 01:27:00,0.60815,0.6082,0.60793,0.60793,82100000.0
2006-07-05 01:28:00,0.60786,0.60795,0.60773,0.60773,182000000.0
2006-07-05 01:29:00,0.60763,0.60763,0.60745,0.60745,47400001.0
2006-07-05 01:30:00,0.60744,0.60746,0.607,0.60746,99399999.0
2006-07-05 01:31:00,0.60762,0.60813,0.60762,0.60813,100500000.0
2006-07-05 01:32:00,0.60817,0.60829,0.60815,0.60829,52200000.0
2006-07-05 01:33:00,0.60827,0.60836,0.6082,0.60825,104400001.0
2006-07-05 01:34:00,0.60827,0.60827,0.60794,0.60794,92399998.0
2006-07-05 01:35:00,0.60793,0.6081,0.60791,0.60807,126700001.0
2006-07-05 01:36:00,0.60823,0.60854,0.60823,0.60842,92700001.0
2006-07-05 01:37:00,0.60843,0.60843,0.60836,0.60836,53499999.0
2006-07-05 01:38:00,0.60844,0.60844,0.60838,0.60838,18400000.0
2006-07-05 01:39:00,0.60849,0.60854,0.60838,0.60843,90899999.0
2006-07-05 01:40:00,0.60868,0.60889,0.60868,0.60879,106800000.0
2006-07-05 01:41:00,0.60892,0.60892,0.60864,0.60864,46900000.0
2006-07-05 01:42:00,0.60863,0.60878,0.60863,0.60878,85299999.0
2006-07-05 01:43:00,0.60876,0.60876,0.60858,0.60859,79600000.0
2006-07-05 01:44:00,0.60854,0.60863,0.6085,0.60855,82300000.0
2006-07-05 01:45:00,0.6085,0.60851,0.60839,0.60851,76800001.0
2006-07-05 01:46:00,0.6085,0.60865,0.60849,0.60855,141699996.0
2006-07-05 01:47:00,0.6086,0.6086,0.6085,0.6085,108399999.0
2006-07-05 01:48:00,0.60853,0.60856,0.60841,0.60843,55000000.0
2006-07-05 01:49:00,0.60838,0.60838,0.60825,0.60828,69100000.0
2006-07-05 01:50:00,0.6083,0.60833,0.6081,0.60823,66599999.0
2006-07-05 01:51:00,0.60825,0.6083,0.60825,0.6083,74999999.0
2006-07-05 01:52:00,0.60829,0.60842,0.60807,0.60812,71000000.0
2006-07-05 01:53:00,0.60794,0.60794,0.60766,0.60783,82099997.0
2006-07-05 01:54:00,0.60791,0.60796,0.60778,0.60796,67200000.0
2006-07-05 01:55:00,0.60792,0.60796,0.60771,0.60788,68300000.0
2006-07-05 01:56:00,0.60795,0.60795,0.60785,0.6079,69000000.0
2006-07-05 01:57:00,0.60785,0.608,0.60785,0.6079,101800000.0
2006-07-05 01:58:00,0.60785,0.60797,0.60785,0.60797,66299998.0
2006-07-05 01:59:00,0.60791,0.60797,0.60786,0.60787,70400001.0
2006-07-05 02:00:00,0.60793,0.60796,0.6079,0.60796,52800000.0
2006-07-05 02:01:00,0.60805,0.60805,0.608,0.60805,102100000.0
2006-07-05 02:02:00,0.608,0.60805,0.60795,0.60797,115700001.0
2006-07-05 02:03:00,0.6079,0.60807,0.6079,0.60795,116699996.0
2006-07-05 02:04:00,0.608,0.60805,0.608,0.608,23800000.0
2006-07-05 02:05:00,0.60803,0.60805,0.60795,0.60805,58100000.0
2006-07-05 02:06:00,0.608,0.60805,0.608,0.60805,91200000.0
2006-07-05 02:07:00,0.60802,0.60808,0.6079,0.6079,41900000.0
2006-07-05 02:08:00,0.60783,0.60806,0.60783,0.60806,75099999.0
2006-07-05 02:09:00,0.60808,0.60813,0.60808,0.60813,52100000.0
2006-07-05 02:10:00,0.6082,0.60827,0.60812,0.60827,80600000.0
2006-07-05 02:11:00,0.60828,0.60833,0.60825,0.60831,38900000.0
2006-07-05 02:12:00,0.60819,0.60829,0.60819,0.60829,20800000.0
2006-07-05 02:13:00,0.60807,0.60807,0.60788,0.60788,34200000.0
2006-07-05 02:14:00,0.60796,0.60808,0.60796,0.608,107199999.0
2006-07-05 02:15:00,0.608,0.60821,0.608,0.60812,82199999.0
2006-07-05 02:16:00,0.60811,0.60823,0.6081,0.6082,109200000.0
2006-07-05 02:17:00,0.60825,0.6083,0.60825,0.6083,39300000.0
2006-07-05 02:18:00,0.60815,0.6083,0.60815,0.60825,107500000.0
2006-07-05 02:19:00,0.60821,0.60823,0.60808,0.60809,57200000.0
2006-07-05 02:20:00,0.60817,0.60817,0.60805,0.6081,69300000.0
2006-07-05 02:21:00,0.6081,0.60815,0.6081,0.60815,62100000.0
2006-07-05 02:22:00,0.60815,0.60815,0.60805,0.60813,94500001.0
2006-07-05 02:23:00,0.60802,0.60831,0.60802,0.60808,120000002.0
2006-07-05 02:24:00,0.60816,0.60858,0.60816,0.60851,95199998.0
2006-07-05 02:25:00,0.60852,0.60852,0.60831,0.60834,70799999.0
2006-07-05 02:26:00,0.60838,0.60847,0.60831,0.60831,49400000.0
2006-07-05 02:27:00,0.6083,0.60841,0.6082,0.6082,158699997.0
2006-07-05 02:28:00,0.6083,0.6084,0.6083,0.6084,57900000.0
2006-07-05 02:29:00,0.60843,0.60854,0.6084,0.60851,113600001.0
2006-07-05 02:30:00,0.60865,0.60865,0.60854,0.60861,64199999.0
2006-07-05 02:31:00,0.60862,0.60864,0.60854,0.60864,129099998.0
2006-07-05 02:32:00,0.60848,0.60856,0.60845,0.60854,51900000.0
2006-07-05 02:33:00,0.60853,0.60853,0.60845,0.60848,55799999.0
2006-07-05 02:34:00,0.60845,0.60858,0.60837,0.6085,118400002.0
2006-07-05 02:35:00,0.60845,0.60855,0.60845,0.60845,119500001.0
2006-07-05 02:36:00,0.60847,0.60858,0.60845,0.60845,79099998.0
2006-07-05 02:37:00,0.60855,0.60855,0.6085,0.6085,79999997.0
2006-07-05 02:38:00,0.60855,0.60855,0.6085,0.6085,75200001.0
2006-07-05 02:39:00,0.6085,0.60865,0.6085,0.60855,59799999.0
2006-07-05 02:40:00,0.6085,0.6086,0.60845,0.60855,154400001.0
2006-07-05 02:41:00,0.60855,0.60855,0.60843,0.60843,69300002.0
2006-07-05 02:42:00,0.60855,0.60855,0.6085,0.60853,80400002.0
2006-07-05 02:43:00,0.60852,0.60863,0.60852,0.60863,26300000.0
2006-07-05 02:44:00,0.60868,0.60868,0.60866,0.60868,35499999.0
2006-07-05 02:45:00,0.6087,0.60875,0.60865,0.60875,54800001.0
2006-07-05 02:46:00,0.60864,0.60874,0.60859,0.60859,70300001.0
2006-07-05 02:47:00,0.6086,0.60865,0.6086,0.60863,54700000.0
2006-07-05 02:48:00,0.6086,0.6086,0.60855,0.60855,11600000.0
2006-07-05 02:49:00,0.60855,0.6086,0.6085,0.60855,115299999.0
2006-07-05 02:50:00,0.60862,0.60862,0.6085,0.60852,50900002.0
2006-07-05 02:51:00,0.60855,0.60862,0.60847,0.6085,81199999.0
2006-07-05 02:52:00,0.60849,0.60861,0.60847,0.6085,144499999.0
2006-07-05 02:53:00,0.60846,0.60849,0.60846,0.60849,45900000.0
2006-07-05 02:54:00,0.6083,0.60832,0.60812,0.60812,67999999.0
2006-07-05 02:55:00,0.60805,0.60805,0.608,0.608,91600001.0
2006-07-05 02:56:00,0.60803,0.60805,0.60792,0.60797,113599998.0
2006-07-05 02:57:00,0.60797,0.60812,0.60797,0.60812,85199999.0
2006-07-05 02:58:00,0.60815,0.60825,0.6081,0.60815,70000000.0
2006-07-05 02:59:00,0.60818,0.6082,0.6081,0.6081,98600000.0
2006-07-05 03:00:00,0.60817,0.6083,0.60817,0.60826,48800000.0
2006-07-05 03:01:00,0.60833,0.60847,0.60828,0.6084,78100000.0
2006-07-05 03:02:00,0.60832,0.60848,0.60818,0.60845,88900000.0
2006-07-05 03:03:00,0.60846,0.60867,0.60846,0.60853,98199999.0
2006-07-05 03:04:00,0.60862,0.60862,0.60833,0.60833,121800000.0
2006-07-05 03:05:00,0.60825,0.60842,0.60825,0.60842,150900001.0
2006-07-05 03:06:00,0.60831,0.60842,0.60831,0.60842,53500000.0
2006-07-05 03:07:00,0.60847,0.60847,0.60838,0.60845,65299999.0
2006-07-05 03:08:00,0.60842,0.60852,0.60842,0.60843,152099998.0
2006-07-05 03:09:00,0.60848,0.60848,0.60847,0.60847,17500000.0
2006-07-05 03:10:00,0.60845,0.60852,0.60845,0.60845,108800001.0
2006-07-05 03:11:00,0.60845,0.6085,0.60842,0.60845,79600000.0
2006-07-05 03:12:00,0.6085,0.60855,0.60835,0.60848,67700000.0
2006-07-05 03:13:00,0.60842,0.60842,0.60836,0.60836,39799999.0
2006-07-05 03:14:00,0.60782,0.60782,0.60743,0.60748,125700000.0
2006-07-05 03:15:00,0.6075,0.60761,0.60722,0.60722,98199998.0
2006-07-05 03:16:00,0.60735,0.60756,0.60728,0.60756,91900001.0
2006-07-05 03:17:00,0.60751,0.60751,0.60738,0.6074,58800000.0
2006-07-05 03:18:00,0.60748,0.60763,0.60748,0.60762,79300001.0
2006-07-05 03:19:00,0.60745,0.60758,0.60741,0.60742,99200002.0
2006-07-05 03:20:00,0.60757,0.60792,0.60757,0.60792,135500000.0
2006-07-05 03:21:00,0.608,0.60807,0.60799,0.60806,62100000.0
2006-07-05 03:22:00,0.60808,0.60814,0.60806,0.60814,79699999.0
2006-07-05 03:23:00,0.60822,0.60841,0.60822,0.60829,88499999.0
2006-07-05 03:24:00,0.6083,0.60835,0.60826,0.60832,114799997.0
2006-07-05 03:25:00,0.60828,0.6083,0.60816,0.6083,85499999.0
2006-07-05 03:26:00,0.60829,0.6083,0.60815,0.60815,133100001.0
2006-07-05 03:27:00,0.60825,0.60825,0.60812,0.60824,50399999.0
2006-07-05 03:28:00,0.6082,0.60827,0.60813,0.60813,78400001.0
2006-07-05 03:29:00,0.60815,0.60822,0.60815,0.60822,39800000.0
2006-07-05 03:30:00,0.60824,0.60831,0.6082,0.6082,68300001.0
2006-07-05 03:31:00,0.60825,0.60835,0.6082,0.60835,98400001.0
2006-07-05 03:32:00,0.60829,0.60829,0.60818,0.60825,60199998.0
2006-07-05 03:33:00,0.60828,0.60831,0.60825,0.60825,48300000.0
2006-07-05 03:34:00,0.60826,0.60836,0.60826,0.60833,51700000.0
2006-07-05 03:35:00,0.60845,0.60845,0.60835,0.6084,159300003.0
2006-07-05 03:36:00,0.60828,0.60841,0.60828,0.60841,54100000.0
2006-07-05 03:37:00,0.60847,0.60847,0.60832,0.60837,96799998.0
2006-07-05 03:38:00,0.60856,0.60886,0.60856,0.60874,48600000.0
2006-07-05 03:39:00,0.60875,0.6088,0.60872,0.60872,80300000.0
2006-07-05 03:40:00,0.6086,0.6087,0.6086,0.6087,50399999.0
2006-07-05 03:41:00,0.60862,0.60875,0.60852,0.60858,66800000.0
2006-07-05 03:42:00,0.60848,0.60866,0.60848,0.60866,110299998.0
2006-07-05 03:43:00,0.60852,0.60864,0.60852,0.60858,66200001.0
2006-07-05 03:44:00,0.60865,0.60871,0.60847,0.6085,79100000.0
2006-07-05 03:45:00,0.6086,0.6086,0.6085,0.6085,19100000.0
2006-07-05 03:46:00,0.60855,0.6086,0.60835,0.60853,116300001.0
2006-07-05 03:47:00,0.60845,0.6085,0.60845,0.6085,36300000.0
2006-07-05 03:48:00,0.60846,0.60864,0.60843,0.60864,150800000.0
2006-07-05 03:49:00,0.60854,0.60869,0.60852,0.60869,95799999.0
2006-07-05 03:50:00,0.60865,0.60867,0.6086,0.6086,114100001.0
2006-07-05 03:51:00,0.60865,0.60865,0.6086,0.6086,84200000.0
2006-07-05 03:52:00,0.60862,0.60862,0.6085,0.60857,61800000.0
2006-07-05 03:53:00,0.60867,0.6089,0.60867,0.60885,94899998.0
2006-07-05 03:54:00,0.60881,0.60914,0.60881,0.60914,81500000.0
2006-07-05 03:55:00,0.60905,0.6091,0.609,0.6091,89599999.0
2006-07-05 03:56:00,0.609,0.60904,0.60897,0.60897,79400000.0
2006-07-05 03:57:00,0.6089,0.6091,0.6089,0.6091,27900000.0
2006-07-05 03:58:00,0.60905,0.60905,0.60895,0.609,130099998.0
2006-07-05 03:59:00,0.609,0.6091,0.609,0.60905,35700000.0
2006-07-05 04:00:00,0.60901,0.60905,0.60901,0.60902,39100001.0
2006-07-05 04:01:00,0.60895,0.60905,0.6089,0.60898,130799999.0
2006-07-05 04:02:00,0.6089,0.60892,0.6089,0.60892,29600000.0
2006-07-05 04:03:00,0.60895,0.60895,0.6089,0.6089,121899999.0
2006-07-05 04:04:00,0.60897,0.609,0.60895,0.60895,74200000.0
2006-07-05 04:05:00,0.6089,0.609,0.6089,0.60898,66800001.0
2006-07-05 04:06:00,0.60895,0.609,0.6089,0.60895,115200000.0
2006-07-05 04:07:00,0.60901,0.60908,0.60901,0.60902,104100000.0
2006-07-05 04:08:00,0.60912,0.60912,0.6089,0.60895,76600000.0
2006-07-05 04:09:00,0.60901,0.60904,0.60901,0.60904,22299999.0
2006-07-05 04:10:00,0.60892,0.60905,0.6089,0.60895,110400003.0
2006-07-05 04:11:00,0.609,0.609,0.60895,0.609,58000000.0
2006-07-05 04:12:00,0.60897,0.60897,0.60879,0.60885,106800003.0
2006-07-05 04:13:00,0.60892,0.60892,0.60883,0.60887,72600000.0
2006-07-05 04:14:00,0.60898,0.609,0.60885,0.60885,55100000.0
2006-07-05 04:15:00,0.60895,0.60905,0.60895,0.609,126799998.0
2006-07-05 04:16:00,0.60892,0.60898,0.6089,0.60895,94999998.0
2006-07-05 04:17:00,0.60902,0.60906,0.60895,0.609,132100001.0
2006-07-05 04:18:00,0.6091,0.60918,0.6091,0.60915,50300000.0
2006-07-05 04:19:00,0.60903,0.60903,0.60902,0.60902,25900000.0
2006-07-05 04:20:00,0.60908,0.60914,0.60904,0.6091,120700001.0
2006-07-05 04:21:00,0.60911,0.60911,0.60894,0.60895,110400000.0
2006-07-05 04:22:00,0.60895,0.6091,0.60895,0.60895,99500000.0
2006-07-05 04:23:00,0.609,0.609,0.60895,0.609,80200000.0
2006-07-05 04:24:00,0.609,0.60905,0.60895,0.60895,114999997.0
2006-07-05 04:25:00,0.60901,0.60926,0.60901,0.60915,98000000.0
2006-07-05 04:26:00,0.60915,0.6092,0.6091,0.6091,67800001.0
2006-07-05 04:27:00,0.60922,0.60929,0.60917,0.60921,101600000.0
2006-07-05 04:28:00,0.6093,0.6093,0.60915,0.60925,88999997.0
2006-07-05 04:29:00,0.609,0.60925,0.609,0.6092,77899999.0
2006-07-05 04:30:00,0.60921,0.60925,0.60911,0.60919,94699999.0
2006-07-05 04:31:00,0.60915,0.6093,0.60915,0.6092,109900000.0
2006-07-05 04:32:00,0.60915,0.6093,0.60915,0.60923,86399999.0
2006-07-05 04:33:00,0.6092,0.60924,0.60914,0.60923,48299999.0
2006-07-05 04:34:00,0.60932,0.60932,0.60928,0.60928,9600000.0
2006-07-05 04:35:00,0.60925,0.60942,0.60924,0.60942,54100000.0
2006-07-05 04:36:00,0.60945,0.60961,0.60945,0.60958,59900000.0
2006-07-05 04:37:00,0.60955,0.60955,0.6095,0.6095,33199999.0
2006-07-05 04:38:00,0.6096,0.6096,0.60947,0.6096,93299999.0
2006-07-05 04:39:00,0.6096,0.60965,0.60955,0.6096,51800000.0
2006-07-05 04:40:00,0.60965,0.60974,0.60965,0.60965,46800000.0
2006-07-05 04:41:00,0.60968,0.60968,0.60955,0.6096,54300000.0
2006-07-05 04:42:00,0.60965,0.60967,0.60954,0.6096,96900001.0
2006-07-05 04:43:00,0.60957,0.60969,0.60956,0.6096,100800000.0
2006-07-05 04:44:00,0.60959,0.60974,0.60959,0.60964,74599999.0
2006-07-05 04:45:00,0.60973,0.60992,0.60973,0.60989,77500000.0
2006-07-05 04:46:00,0.60985,0.60993,0.60973,0.6098,123700001.0
2006-07-05 04:47:00,0.60987,0.60991,0.60973,0.60973,118300000.0
2006-07-05 04:48:00,0.6097,0.60978,0.60967,0.60978,115600001.0
2006-07-05 04:49:00,0.6098,0.60985,0.6097,0.60975,71699999.0
2006-07-05 04:50:00,0.60982,0.60982,0.60975,0.6098,73400000.0
2006-07-05 04:51:00,0.60976,0.60976,0.6096,0.6096,85200001.0
2006-07-05 04:52:00,0.60968,0.60977,0.60968,0.60977,52699999.0
2006-07-05 04:53:00,0.60976,0.60989,0.60976,0.60989,27999999.0
2006-07-05 04:54:00,0.60993,0.61032,0.60993,0.61032,29000000.0
2006-07-05 04:55:00,0.61032,0.61032,0.61005,0.61005,63700000.0
2006-07-05 04:56:00,0.60997,0.61023,0.60997,0.61011,130300001.0
2006-07-05 04:57:00,0.61006,0.61009,0.60984,0.61005,77599999.0
2006-07-05 04:58:00,0.61,0.6101,0.61,0.61,67200000.0
2006-07-05 04:59:00,0.6101,0.61016,0.60999,0.61009,107899999.0
2006-07-05 05:00:00,0.61008,0.61008,0.60995,0.61,107200002.0
2006-07-05 05:01:00,0.60995,0.61007,0.60988,0.61006,81400000.0
2006-07-05 05:02:00,0.61005,0.61017,0.61005,0.61005,79300000.0
2006-07-05 05:03:00,0.61014,0.61024,0.61011,0.61012,76000000.0
2006-07-05 05:04:00,0.6102,0.61028,0.61005,0.61012,137000000.0
2006-07-05 05:05:00,0.61009,0.61013,0.61003,0.61004,94899998.0
2006-07-05 05:06:00,0.61024,0.6104,0.61024,0.61029,55099999.0
2006-07-05 05:07:00,0.61043,0.61085,0.61043,0.61079,129699998.0
2006-07-05 05:08:00,0.61097,0.61097,0.61057,0.61057,93300000.0
2006-07-05 05:09:00,0.61057,0.61057,0.61033,0.6104,79000000.0
2006-07-05 05:10:00,0.61044,0.61044,0.6102,0.6102,70800000.0
2006-07-05 05:11:00,0.61015,0.61032,0.61009,0.61012,111600000.0
2006-07-05 05:12:00,0.61,0.61012,0.61,0.61003,16900000.0
2006-07-05 05:13:00,0.61005,0.6101,0.60992,0.61005,70100000.0
2006-07-05 05:14:00,0.61003,0.61008,0.60996,0.61008,124900000.0
2006-07-05 05:15:00,0.61005,0.61005,0.61,0.61,14200000.0
2006-07-05 05:16:00,0.61,0.6101,0.61,0.61005,76400000.0
2006-07-05 05:17:00,0.61008,0.61016,0.61005,0.61015,56200000.0
2006-07-05 05:18:00,0.61011,0.61011,0.6099,0.61,94500000.0
2006-07-05 05:19:00,0.61005,0.61015,0.61,0.61015,62200000.0
2006-07-05 05:20:00,0.61013,0.61017,0.61005,0.61005,77400000.0
2006-07-05 05:21:00,0.6102,0.6103,0.61009,0.6103,25500000.0
2006-07-05 05:22:00,0.6103,0.6103,0.61022,0.61029,26000000.0
2006-07-05 05:23:00,0.61016,0.61025,0.61008,0.61008,70800000.0
2006-07-05 05:24:00,0.61017,0.6102,0.61009,0.61015,83100000.0
2006-07-05 05:25:00,0.61007,0.61023,0.61007,0.61017,109900000.0
2006-07-05 05:26:00,0.61013,0.6102,0.61013,0.61018,77000000.0
2006-07-05 05:27:00,0.61033,0.61057,0.61011,0.61034,140899999.0
2006-07-05 05:28:00,0.61039,0.61046,0.61028,0.61042,107900003.0
2006-07-05 05:29:00,0.6104,0.61055,0.61035,0.61055,76400000.0
2006-07-05 05:30:00,0.61042,0.61042,0.61035,0.61035,53800000.0
2006-07-05 05:31:00,0.61037,0.61037,0.61029,0.61036,45500000.0
2006-07-05 05:32:00,0.61035,0.61054,0.61035,0.61044,85199998.0
2006-07-05 05:33:00,0.6105,0.6105,0.6104,0.6104,58600000.0
2006-07-05 05:34:00,0.61045,0.61048,0.6104,0.61048,102100001.0
2006-07-05 05:35:00,0.6105,0.6105,0.61042,0.61042,108800000.0
2006-07-05 05:36:00,0.61052,0.61052,0.6102,0.61045,39200000.0
2006-07-05 05:37:00,0.6105,0.6105,0.61045,0.61045,97000001.0
2006-07-05 05:38:00,0.61045,0.6105,0.6104,0.6105,90000001.0
2006-07-05 05:39:00,0.61052,0.61079,0.61052,0.61079,55000000.0
2006-07-05 05:40:00,0.61063,0.61063,0.61045,0.61057,88199999.0
2006-07-05 05:41:00,0.61068,0.61075,0.61067,0.61075,62199999.0
2006-07-05 05:42:00,0.6108,0.61083,0.61064,0.61073,114200002.0
2006-07-05 05:43:00,0.61056,0.61057,0.61051,0.61055,47600000.0
2006-07-05 05:44:00,0.61063,0.61065,0.6106,0.6106,145099998.0
2006-07-05 05:45:00,0.6106,0.61067,0.61051,0.61064,51400000.0
2006-07-05 05:46:00,0.61062,0.61069,0.61062,0.61064,135400001.0
2006-07-05 05:47:00,0.61063,0.61063,0.61038,0.61038,71200000.0
2006-07-05 05:48:00,0.61052,0.61058,0.61052,0.61058,76600000.0
2006-07-05 05:49:00,0.61056,0.6106,0.61049,0.6106,61300001.0
2006-07-05 05:50:00,0.61055,0.61062,0.61043,0.61043,82899999.0
2006-07-05 05:51:00,0.61055,0.61055,0.61045,0.61045,61400001.0
2006-07-05 05:52:00,0.61055,0.61055,0.61045,0.6105,100499999.0
2006-07-05 05:53:00,0.6105,0.6106,0.6105,0.6105,43899999.0
2006-07-05 05:54:00,0.6105,0.61065,0.6105,0.6105,63800000.0
2006-07-05 05:55:00,0.6105,0.61055,0.6104,0.6105,90199998.0
2006-07-05 05:56:00,0.6105,0.61054,0.61047,0.61054,65299999.0
2006-07-05 05:57:00,0.6105,0.61065,0.6105,0.6105,73299999.0
2006-07-05 05:58:00,0.61053,0.61053,0.61052,0.61052,30199999.0
2006-07-05 05:59:00,0.61065,0.61065,0.6105,0.61055,67499999.0
2006-07-05 06:00:00,0.61045,0.61054,0.61045,0.61054,42900001.0
2006-07-05 06:01:00,0.6106,0.6106,0.61045,0.61055,64900000.0
2006-07-05 06:02:00,0.61061,0.61084,0.61061,0.6108,91600001.0
2006-07-05 06:03:00,0.61083,0.61091,0.6107,0.6107,59400000.0
2006-07-05 06:04:00,0.61067,0.61067,0.61056,0.61056,60700000.0
2006-07-05 06:05:00,0.61072,0.6111,0.61072,0.61096,128300000.0
2006-07-05 06:06:00,0.61097,0.61103,0.61093,0.61103,77500001.0
2006-07-05 06:07:00,0.61104,0.61104,0.61074,0.6108,71400000.0
2006-07-05 06:08:00,0.61085,0.61095,0.61085,0.6109,83400000.0
2006-07-05 06:09:00,0.61085,0.61091,0.61075,0.61087,116600000.0
2006-07-05 06:10:00,0.61083,0.61095,0.61075,0.61082,90400000.0
2006-07-05 06:11:00,0.61079,0.61088,0.61079,0.61088,49900002.0
2006-07-05 06:12:00,0.61092,0.61092,0.61083,0.61083,43000000.0
2006-07-05 06:13:00,0.61088,0.61088,0.61081,0.61081,58400001.0
2006-07-05 06:14:00,0.61079,0.6108,0.61063,0.61063,138799999.0
2006-07-05 06:15:00,0.61063,0.61074,0.61063,0.61068,68800000.0
2006-07-05 06:16:00,0.61067,0.61087,0.61061,0.61087,95000002.0
2006-07-05 06:17:00,0.61087,0.61087,0.61071,0.61085,139900001.0
2006-07-05 06:18:00,0.61079,0.61092,0.61075,0.61075,107300000.0
2006-07-05 06:19:00,0.6108,0.61082,0.61069,0.6108,98900001.0
2006-07-05 06:20:00,0.61075,0.61084,0.61075,0.61084,64900001.0
2006-07-05 06:21:00,0.61095,0.61103,0.61087,0.61093,115700002.0
2006-07-05 06:22:00,0.61091,0.611,0.6109,0.6109,75500001.0
2006-07-05 06:23:00,0.6109,0.61091,0.61066,0.61082,75099999.0
2006-07-05 06:24:00,0.61087,0.61087,0.61076,0.6108,79699999.0
2006-07-05 06:25:00,0.61082,0.61091,0.61081,0.61081,85900000.0
2006-07-05 06:26:00,0.61082,0.6109,0.61082,0.61085,58999999.0
2006-07-05 06:27:00,0.61085,0.6109,0.6108,0.61085,153399998.0
2006-07-05 06:28:00,0.61085,0.6109,0.6108,0.61088,76000001.0
2006-07-05 06:29:00,0.61087,0.61098,0.61087,0.61098,66100001.0
2006-07-05 06:30:00,0.61094,0.611,0.61084,0.61084,29300000.0
2006-07-05 06:31:00,0.61086,0.61093,0.61082,0.61093,141900001.0
2006-07-05 06:32:00,0.61098,0.61098,0.61082,0.61089,85500000.0
2006-07-05 06:33:00,0.6107,0.61095,0.6107,0.61095,80900002.0
2006-07-05 06:34:00,0.61086,0.61092,0.61083,0.6109,87500002.0
2006-07-05 06:35:00,0.61082,0.6109,0.6108,0.6109,104000000.0
2006-07-05 06:36:00,0.61075,0.61092,0.61075,0.61088,75499999.0
2006-07-05 06:37:00,0.61074,0.61074,0.61065,0.6107,69200000.0
2006-07-05 06:38:00,0.61073,0.61073,0.61047,0.61055,117000000.0
2006-07-05 06:39:00,0.61052,0.61052,0.61042,0.61042,23800000.0
2006-07-05 06:40:00,0.61033,0.61043,0.61033,0.61042,41400000.0
2006-07-05 06:41:00,0.61042,0.61048,0.61035,0.61044,113299999.0
2006-07-05 06:42:00,0.61028,0.61057,0.61028,0.61057,51199999.0
2006-07-05 06:43:00,0.61059,0.61065,0.61056,0.61065,93200000.0
2006-07-05 06:44:00,0.6106,0.61065,0.61055,0.61065,146600000.0
2006-07-05 06:45:00,0.61059,0.61061,0.61048,0.6105,132399998.0
2006-07-05 06:46:00,0.61053,0.61058,0.61047,0.61055,50000000.0
2006-07-05 06:47:00,0.6105,0.6106,0.61047,0.6105,130200001.0
2006-07-05 06:48:00,0.61053,0.61062,0.6105,0.61062,35700000.0
2006-07-05 06:49:00,0.61055,0.61065,0.6105,0.61055,98000001.0
2006-07-05 06:50:00,0.61062,0.61063,0.61057,0.61063,58799999.0
2006-07-05 06:51:00,0.61075,0.6109,0.61075,0.61088,116400002.0
2006-07-05 06:52:00,0.6109,0.61098,0.61083,0.61098,151500002.0
2006-07-05 06:53:00,0.61093,0.61099,0.6108,0.61097,118700002.0
2006-07-05 06:54:00,0.611,0.61103,0.611,0.611,62200000.0
2006-07-05 06:55:00,0.61089,0.61089,0.61047,0.61057,109899999.0
2006-07-05 06:56:00,0.6107,0.61083,0.6107,0.61076,114200000.0
2006-07-05 06:57:00,0.61077,0.61099,0.61065,0.61099,63499999.0
2006-07-05 06:58:00,0.61085,0.611,0.61085,0.61095,99399999.0
2006-07-05 06:59:00,0.61082,0.61094,0.61082,0.61088,67800002.0
2006-07-05 07:00:00,0.61075,0.61082,0.61075,0.61082,20700000.0
2006-07-05 07:01:00,0.61077,0.61078,0.61076,0.61076,83300000.0
2006-07-05 07:02:00,0.61075,0.61079,0.61067,0.61075,154899999.0
2006-07-05 07:03:00,0.61086,0.61097,0.61086,0.61095,50800000.0
2006-07-05 07:04:00,0.61094,0.61105,0.6108,0.61088,153599998.0
2006-07-05 07:05:00,0.6108,0.61085,0.61071,0.61081,59500001.0
2006-07-05 07:06:00,0.61083,0.61087,0.61077,0.61085,84800001.0
2006-07-05 07:07:00,0.6109,0.6109,0.6108,0.61085,91300000.0
2006-07-05 07:08:00,0.61088,0.61088,0.61062,0.61083,70600000.0
2006-07-05 07:09:00,0.6108,0.61095,0.6108,0.6109,124200000.0
2006-07-05 07:10:00,0.6109,0.6109,0.61085,0.61085,51100000.0
2006-07-05 07:11:00,0.6106,0.61088,0.6106,0.61088,67500000.0
2006-07-05 07:12:00,0.61087,0.61095,0.61085,0.6109,84899998.0
2006-07-05 07:13:00,0.61093,0.61093,0.61079,0.61079,101899998.0
2006-07-05 07:14:00,0.6109,0.61102,0.61082,0.61102,86100000.0
2006-07-05 07:15:00,0.61097,0.61099,0.61083,0.6109,45600000.0
2006-07-05 07:16:00,0.61094,0.61098,0.61093,0.61095,60400001.0
2006-07-05 07:17:00,0.61095,0.61095,0.61095,0.61095,19900000.0
2006-07-05 07:18:00,0.61095,0.611,0.6109,0.611,168900003.0
2006-07-05 07:19:00,0.61098,0.61098,0.61087,0.61087,29800000.0
2006-07-05 07:20:00,0.61095,0.61108,0.61093,0.61108,63500001.0
2006-07-05 07:21:00,0.6109,0.61103,0.6109,0.61097,58499999.0
2006-07-05 07:22:00,0.61096,0.61105,0.61094,0.61094,100500001.0
2006-07-05 07:23:00,0.61095,0.61102,0.6109,0.611,37900000.0
2006-07-05 07:24:00,0.61095,0.61095,0.6108,0.6108,79000001.0
2006-07-05 07:25:00,0.61095,0.61102,0.61091,0.61102,93800000.0
2006-07-05 07:26:00,0.611,0.61105,0.61089,0.6109,112000001.0
2006-07-05 07:27:00,0.61088,0.61109,0.61081,0.61109,71100000.0
2006-07-05 07:28:00,0.61111,0.61111,0.61095,0.61102,91100000.0
2006-07-05 07:29:00,0.61102,0.61102,0.61084,0.61097,126100001.0
2006-07-05 07:30:00,0.61099,0.61111,0.61094,0.61111,65500001.0
2006-07-05 07:31:00,0.6111,0.61111,0.61103,0.61111,81499999.0
2006-07-05 07:32:00,0.61113,0.61121,0.61105,0.61105,96500000.0
2006-07-05 07:33:00,0.61103,0.61112,0.61096,0.6111,128400001.0
2006-07-05 07:34:00,0.61089,0.61129,0.61089,0.6112,138500001.0
2006-07-05 07:35:00,0.61118,0.6113,0.61091,0.61094,98400001.0
2006-07-05 07:36:00,0.61099,0.61114,0.61099,0.61114,91100000.0
2006-07-05 07:37:00,0.61117,0.61118,0.61104,0.61114,139999999.0
2006-07-05 07:38:00,0.61121,0.61147,0.6112,0.61147,75400000.0
2006-07-05 07:39:00,0.61139,0.61148,0.61137,0.61143,58700000.0
2006-07-05 07:40:00,0.61145,0.61169,0.61145,0.6115,80299999.0
2006-07-05 07:41:00,0.61139,0.61146,0.61125,0.61146,42100000.0
2006-07-05 07:42:00,0.61145,0.61145,0.61133,0.61133,28200001.0
2006-07-05 07:43:00,0.61143,0.61151,0.61123,0.61123,138600000.0
2006-07-05 07:44:00,0.6113,0.6113,0.61117,0.61117,45500000.0
2006-07-05 07:45:00,0.61113,0.61119,0.61101,0.61101,127100000.0
2006-07-05 07:46:00,0.61108,0.61117,0.61107,0.61107,79199999.0
2006-07-05 07:47:00,0.61108,0.61108,0.61096,0.61101,47900000.0
2006-07-05 07:48:00,0.61101,0.61108,0.61087,0.61108,67100000.0
2006-07-05 07:49:00,0.61107,0.6112,0.61107,0.61115,131799999.0
2006-07-05 07:50:00,0.6111,0.61128,0.61104,0.61119,74299999.0
2006-07-05 07:51:00,0.61123,0.61139,0.61114,0.61114,134100000.0
2006-07-05 07:52:00,0.61108,0.61108,0.6109,0.61096,56300000.0
2006-07-05 07:53:00,0.61102,0.6111,0.611,0.611,36799999.0
2006-07-05 07:54:00,0.61097,0.61097,0.61071,0.6108,112700001.0
2006-07-05 07:55:00,0.61083,0.61083,0.61077,0.61077,39800000.0
2006-07-05 07:56:00,0.61078,0.61078,0.61055,0.61063,84700001.0
2006-07-05 07:57:00,0.61064,0.61064,0.61047,0.61056,111199999.0
2006-07-05 07:58:00,0.61056,0.61067,0.61054,0.61054,118700000.0
2006-07-05 07:59:00,0.61068,0.61069,0.61062,0.61069,86700001.0
2006-07-05 08:00:00,0.61056,0.61079,0.61056,0.61067,67600000.0
2006-07-05 08:01:00,0.61074,0.61089,0.6107,0.61088,124800003.0
2006-07-05 08:02:00,0.61101,0.61144,0.61101,0.61133,70000000.0
2006-07-05 08:03:00,0.61135,0.61139,0.61131,0.61139,85200000.0
2006-07-05 08:04:00,0.61142,0.61142,0.61137,0.61137,33500000.0
2006-07-05 08:05:00,0.61137,0.61139,0.6111,0.6111,93300001.0
2006-07-05 08:06:00,0.6112,0.61131,0.61119,0.6112,110100000.0
2006-07-05 08:07:00,0.61106,0.61113,0.61102,0.61113,94799999.0
2006-07-05 08:08:00,0.61113,0.61118,0.61103,0.61118,107999999.0
2006-07-05 08:09:00,0.61107,0.61107,0.6108,0.6108,78400001.0
2006-07-05 08:10:00,0.61082,0.61082,0.61068,0.61069,81799998.0
2006-07-05 08:11:00,0.61093,0.61099,0.61079,0.61099,105600002.0
2006-07-05 08:12:00,0.61099,0.61123,0.61099,0.61122,85199998.0
2006-07-05 08:13:00,0.61116,0.6112,0.61116,0.6112,56700000.0
2006-07-05 08:14:00,0.61107,0.61124,0.61105,0.61123,113200001.0
2006-07-05 08:15:00,0.61108,0.61108,0.61066,0.61079,93499999.0
2006-07-05 08:16:00,0.61081,0.61096,0.61077,0.61096,90900000.0
2006-07-05 08:17:00,0.61091,0.61099,0.61082,0.61082,38300000.0
2006-07-05 08:18:00,0.6107,0.6107,0.61059,0.61061,91000000.0
2006-07-05 08:19:00,0.61059,0.61079,0.61059,0.61072,100100000.0
2006-07-05 08:20:00,0.61081,0.61081,0.61038,0.61038,101300000.0
2006-07-05 08:21:00,0.61042,0.61049,0.61021,0.61022,117100001.0
2006-07-05 08:22:00,0.61038,0.61053,0.61009,0.61036,151100000.0
2006-07-05 08:23:00,0.61025,0.61025,0.61004,0.61018,106900001.0
2006-07-05 08:24:00,0.6103,0.61044,0.6103,0.61044,56500000.0
2006-07-05 08:25:00,0.61043,0.61047,0.61029,0.61042,90900001.0
2006-07-05 08:26:00,0.61056,0.61097,0.61056,0.61093,88900000.0
2006-07-05 08:27:00,0.6108,0.6108,0.61059,0.61062,63600000.0
2006-07-05 08:28:00,0.61063,0.61068,0.61032,0.61068,108999998.0
2006-07-05 08:29:00,0.61057,0.61057,0.61028,0.61039,101700002.0
2006-07-05 08:30:00,0.61047,0.6107,0.61047,0.61056,111399999.0
2006-07-05 08:31:00,0.61064,0.61085,0.61064,0.61085,88600000.0
2006-07-05 08:32:00,0.61099,0.61099,0.61096,0.61096,58500001.0
2006-07-05 08:33:00,0.61089,0.61106,0.61083,0.61095,90599999.0
2006-07-05 08:34:00,0.61101,0.61101,0.61062,0.61063,67000000.0
2006-07-05 08:35:00,0.61065,0.61082,0.61063,0.61063,147499997.0
2006-07-05 08:36:00,0.61056,0.6107,0.61049,0.61049,50100001.0
2006-07-05 08:37:00,0.61066,0.61071,0.6106,0.61065,87000000.0
2006-07-05 08:38:00,0.61058,0.61061,0.61049,0.61057,46100000.0
2006-07-05 08:39:00,0.61062,0.61066,0.61057,0.61057,98900000.0
2006-07-05 08:40:00,0.61054,0.61054,0.61033,0.61033,19200000.0
2006-07-05 08:41:00,0.61027,0.61049,0.61026,0.61049,55000000.0
2006-07-05 08:42:00,0.61059,0.61061,0.61009,0.61019,88899999.0
2006-07-05 08:43:00,0.60998,0.61015,0.60997,0.61015,155000002.0
2006-07-05 08:44:00,0.60995,0.60995,0.60976,0.60976,59600000.0
2006-07-05 08:45:00,0.60987,0.61007,0.60987,0.61007,19100000.0
2006-07-05 08:46:00,0.61021,0.61037,0.61006,0.61035,92299999.0
2006-07-05 08:47:00,0.61032,0.61033,0.61017,0.61017,107699998.0
2006-07-05 08:48:00,0.61006,0.61018,0.61006,0.61011,62699999.0
2006-07-05 08:49:00,0.61005,0.61005,0.60997,0.60997,35000000.0
2006-07-05 08:50:00,0.61002,0.61027,0.61002,0.61027,143300000.0
2006-07-05 08:51:00,0.61036,0.61039,0.61026,0.61026,81300000.0
2006-07-05 08:52:00,0.61034,0.61034,0.61022,0.61024,51199999.0
2006-07-05 08:53:00,0.61023,0.61025,0.61003,0.61003,51900000.0
2006-07-05 08:54:00,0.61001,0.61001,0.60991,0.60991,78200000.0
2006-07-05 08:55:00,0.6098,0.6098,0.60961,0.60971,100199999.0
2006-07-05 08:56:00,0.60955,0.60959,0.60913,0.60948,86600000.0
2006-07-05 08:57:00,0.60935,0.60935,0.60888,0.60918,69200001.0
2006-07-05 08:58:00,0.6093,0.60945,0.60926,0.60941,117400003.0
2006-07-05 08:59:00,0.60947,0.60947,0.60932,0.60943,57399999.0
2006-07-05 09:00:00,0.60935,0.60944,0.60935,0.60944,51000000.0
2006-07-05 09:01:00,0.60923,0.60933,0.60923,0.60933,38600000.0
2006-07-05 09:02:00,0.60929,0.60929,0.6091,0.60915,50500000.0
2006-07-05 09:03:00,0.60907,0.60935,0.60907,0.60935,42700000.0
2006-07-05 09:04:00,0.60947,0.60947,0.60934,0.60943,98799999.0
2006-07-05 09:05:00,0.60935,0.6094,0.60935,0.6094,52100001.0
2006-07-05 09:06:00,0.60935,0.60959,0.60935,0.60955,95800001.0
2006-07-05 09:07:00,0.60944,0.60987,0.60944,0.60973,75000000.0
2006-07-05 09:08:00,0.60982,0.60984,0.60973,0.60982,73800000.0
2006-07-05 09:09:00,0.60982,0.60984,0.60971,0.60975,108900001.0
2006-07-05 09:10:00,0.60969,0.60969,0.60933,0.60953,108099998.0
2006-07-05 09:11:00,0.60966,0.60978,0.60959,0.60961,114599999.0
2006-07-05 09:12:00,0.60967,0.60974,0.60953,0.60953,86699998.0
2006-07-05 09:13:00,0.60968,0.60972,0.60955,0.60955,143200000.0
2006-07-05 09:14:00,0.6095,0.60961,0.6094,0.6094,79999999.0
2006-07-05 09:15:00,0.60927,0.60936,0.60923,0.60932,85500001.0
2006-07-05 09:16:00,0.60929,0.60929,0.60899,0.60908,59599999.0
2006-07-05 09:17:00,0.60906,0.60912,0.60892,0.60893,128600000.0
2006-07-05 09:18:00,0.60905,0.60913,0.60897,0.60897,100000002.0
2006-07-05 09:19:00,0.60898,0.60903,0.60897,0.609,105299999.0
2006-07-05 09:20:00,0.60894,0.60903,0.60891,0.60903,65500001.0
2006-07-05 09:21:00,0.60891,0.60897,0.6088,0.60891,77399999.0
2006-07-05 09:22:00,0.60859,0.60887,0.60851,0.60874,99300000.0
2006-07-05 09:23:00,0.60875,0.60886,0.60869,0.60886,101600001.0
2006-07-05 09:24:00,0.60891,0.60903,0.60886,0.60903,113499999.0
2006-07-05 09:25:00,0.60926,0.60926,0.60902,0.60902,147699999.0
2006-07-05 09:26:00,0.60899,0.6091,0.60899,0.60899,72000000.0
2006-07-05 09:27:00,0.60909,0.60927,0.60909,0.60915,60600000.0
2006-07-05 09:28:00,0.60918,0.60922,0.6091,0.6091,65399999.0
2006-07-05 09:29:00,0.60911,0.60922,0.60904,0.60917,129199999.0
2006-07-05 09:30:00,0.6092,0.60925,0.60918,0.6092,93900000.0
2006-07-05 09:31:00,0.60923,0.60932,0.60909,0.60932,70600000.0
2006-07-05 09:32:00,0.60935,0.6094,0.60932,0.60935,85900000.0
2006-07-05 09:33:00,0.60939,0.60965,0.60939,0.60952,98600002.0
2006-07-05 09:34:00,0.60946,0.6095,0.60931,0.6095,70300000.0
2006-07-05 09:35:00,0.60944,0.60944,0.60908,0.60925,87400000.0
2006-07-05 09:36:00,0.60903,0.60919,0.60902,0.60909,123600000.0
2006-07-05 09:37:00,0.60899,0.60899,0.608,0.608,107799999.0
2006-07-05 09:38:00,0.60825,0.6087,0.60821,0.60822,91699998.0
2006-07-05 09:39:00,0.60838,0.60878,0.60837,0.60872,87499999.0
2006-07-05 09:40:00,0.6086,0.6086,0.60853,0.60853,40700000.0
2006-07-05 09:41:00,0.60857,0.60875,0.60852,0.60852,122199997.0
2006-07-05 09:42:00,0.60833,0.60833,0.60812,0.60812,46200000.0
2006-07-05 09:43:00,0.60822,0.60849,0.60822,0.60831,84600001.0
2006-07-05 09:44:00,0.60825,0.60845,0.60819,0.60819,112000000.0
2006-07-05 09:45:00,0.60836,0.60841,0.60827,0.60827,137700001.0
2006-07-05 09:46:00,0.60817,0.60817,0.60798,0.60805,52200000.0
2006-07-05 09:47:00,0.608,0.6082,0.608,0.6082,44699999.0
2006-07-05 09:48:00,0.60811,0.60811,0.60798,0.60802,85600000.0
2006-07-05 09:49:00,0.60806,0.60819,0.60806,0.60818,43200000.0
2006-07-05 09:50:00,0.60816,0.60816,0.60807,0.60813,48600000.0
2006-07-05 09:51:00,0.60815,0.60815,0.60799,0.608,58000000.0
2006-07-05 09:52:00,0.60803,0.60821,0.60803,0.60814,45700000.0
2006-07-05 09:53:00,0.60802,0.60806,0.60793,0.60793,88399999.0
2006-07-05 09:54:00,0.60796,0.60806,0.60791,0.60806,70899999.0
2006-07-05 09:55:00,0.60803,0.60837,0.60803,0.60826,84400001.0
2006-07-05 09:56:00,0.60829,0.60833,0.60818,0.60831,67500000.0
2006-07-05 09:57:00,0.60831,0.60844,0.60831,0.60844,92700000.0
2006-07-05 09:58:00,0.60852,0.60862,0.60841,0.60841,100199999.0
2006-07-05 09:59:00,0.60848,0.60864,0.60848,0.60855,73300001.0
2006-07-05 10:00:00,0.60845,0.60857,0.60839,0.60857,69499999.0
2006-07-05 10:01:00,0.60863,0.6087,0.6085,0.6085,105500000.0
2006-07-05 10:02:00,0.60836,0.60836,0.60805,0.60818,67700000.0
2006-07-05 10:03:00,0.60811,0.60811,0.60791,0.60801,120599999.0
2006-07-05 10:04:00,0.60816,0.60829,0.60813,0.60829,127000000.0
2006-07-05 10:05:00,0.60823,0.60849,0.60812,0.60812,43400000.0
2006-07-05 10:06:00,0.6084,0.6085,0.60828,0.6085,75000000.0
2006-07-05 10:07:00,0.60848,0.60852,0.60843,0.60848,56300000.0
2006-07-05 10:08:00,0.60845,0.60851,0.60836,0.60839,74100000.0
2006-07-05 10:09:00,0.60813,0.60835,0.60813,0.60833,135300001.0
2006-07-05 10:10:00,0.60825,0.60837,0.60825,0.60835,67700000.0
2006-07-05 10:11:00,0.60836,0.60847,0.60836,0.60847,79099998.0
2006-07-05 10:12:00,0.60838,0.60844,0.60833,0.60835,57900000.0
2006-07-05 10:13:00,0.6084,0.60865,0.6084,0.60865,42600000.0
2006-07-05 10:14:00,0.60871,0.60874,0.6086,0.6086,115200001.0
2006-07-05 10:15:00,0.60869,0.60875,0.60869,0.60873,24700000.0
2006-07-05 10:16:00,0.60888,0.60893,0.6088,0.6088,69900000.0
2006-07-05 10:17:00,0.60873,0.60873,0.60843,0.60851,47100000.0
2006-07-05 10:18:00,0.6085,0.60854,0.60842,0.60843,79100001.0
2006-07-05 10:19:00,0.60834,0.60859,0.60834,0.60852,87499999.0
2006-07-05 10:20:00,0.60846,0.60847,0.60842,0.60847,57400000.0
2006-07-05 10:21:00,0.60852,0.6086,0.60844,0.6085,180000001.0
2006-07-05 10:22:00,0.60843,0.6086,0.60843,0.60853,31000000.0
2006-07-05 10:23:00,0.60846,0.60849,0.60835,0.60837,86299999.0
2006-07-05 10:24:00,0.60844,0.60859,0.60844,0.60859,47000000.0
2006-07-05 10:25:00,0.60853,0.60857,0.60852,0.60856,75400001.0
2006-07-05 10:26:00,0.6085,0.60862,0.6085,0.60855,102500000.0
2006-07-05 10:27:00,0.60863,0.60868,0.60859,0.60868,98000000.0
2006-07-05 10:28:00,0.60866,0.60866,0.60859,0.60859,74000000.0
2006-07-05 10:29:00,0.60858,0.60866,0.60845,0.60852,140899999.0
2006-07-05 10:30:00,0.60847,0.60847,0.60836,0.60847,86300000.0
2006-07-05 10:31:00,0.60845,0.60855,0.60839,0.60839,59700000.0
2006-07-05 10:32:00,0.6083,0.6083,0.60823,0.60823,46300001.0
2006-07-05 10:33:00,0.60827,0.60833,0.60826,0.60826,47700000.0
2006-07-05 10:34:00,0.60825,0.60833,0.60825,0.60833,69300000.0
2006-07-05 10:35:00,0.60835,0.60835,0.60827,0.60827,12700000.0
2006-07-05 10:36:00,0.60827,0.60837,0.60827,0.60837,21300001.0
2006-07-05 10:37:00,0.60833,0.6085,0.60833,0.6085,117200000.0
2006-07-05 10:38:00,0.60839,0.60839,0.60825,0.60832,80899999.0
2006-07-05 10:39:00,0.60831,0.60854,0.6083,0.60833,68400000.0
2006-07-05 10:40:00,0.60844,0.60847,0.60834,0.60843,92000000.0
2006-07-05 10:41:00,0.6083,0.60847,0.6083,0.60847,82300000.0
2006-07-05 10:42:00,0.60857,0.60872,0.60855,0.60872,77200001.0
2006-07-05 10:43:00,0.60864,0.60871,0.60864,0.60865,89100000.0
2006-07-05 10:44:00,0.60867,0.60867,0.60848,0.60854,85199998.0
2006-07-05 10:45:00,0.60855,0.60857,0.60845,0.60857,174700000.0
2006-07-05 10:46:00,0.60847,0.60858,0.60844,0.60858,42700000.0
2006-07-05 10:47:00,0.60847,0.60866,0.60844,0.60858,161700001.0
2006-07-05 10:48:00,0.6085,0.60855,0.60847,0.60855,27100000.0
2006-07-05 10:49:00,0.60855,0.60863,0.6085,0.60862,63700000.0
2006-07-05 10:50:00,0.60872,0.60872,0.60849,0.60849,91399999.0
2006-07-05 10:51:00,0.60822,0.60858,0.60822,0.60858,31200000.0
2006-07-05 10:52:00,0.60855,0.60865,0.6085,0.60865,114399999.0
2006-07-05 10:53:00,0.60867,0.60868,0.60855,0.6086,66899999.0
2006-07-05 10:54:00,0.60845,0.60855,0.60842,0.60855,45000000.0
2006-07-05 10:55:00,0.60856,0.60859,0.60856,0.60856,59700000.0
2006-07-05 10:56:00,0.60852,0.60855,0.6085,0.6085,26100000.0
2006-07-05 10:57:00,0.6085,0.60855,0.60848,0.6085,64499999.0
2006-07-05 10:58:00,0.6085,0.60855,0.60845,0.60845,110699998.0
2006-07-05 10:59:00,0.60845,0.60855,0.60845,0.60847,59000000.0
2006-07-05 11:00:00,0.60843,0.60855,0.60812,0.60823,123900001.0
2006-07-05 11:01:00,0.60816,0.6083,0.608,0.6083,90399999.0
2006-07-05 11:02:00,0.60832,0.6084,0.60815,0.6083,77100000.0
2006-07-05 11:03:00,0.60831,0.60842,0.60821,0.60842,120299998.0
2006-07-05 11:04:00,0.60841,0.60845,0.60825,0.6083,63900001.0
2006-07-05 11:05:00,0.60832,0.60832,0.60797,0.60797,38300000.0
2006-07-05 11:06:00,0.60781,0.60781,0.6076,0.6076,116700002.0
2006-07-05 11:07:00,0.60759,0.60783,0.60759,0.60783,111699998.0
2006-07-05 11:08:00,0.6078,0.60785,0.60772,0.60773,80200000.0
2006-07-05 11:09:00,0.60772,0.60803,0.60772,0.60803,45500000.0
2006-07-05 11:10:00,0.60802,0.60808,0.60782,0.60804,64200000.0
2006-07-05 11:11:00,0.60805,0.60808,0.608,0.60808,43100000.0
2006-07-05 11:12:00,0.6081,0.60815,0.608,0.6081,63300000.0
2006-07-05 11:13:00,0.60803,0.6081,0.608,0.60805,117500000.0
2006-07-05 11:14:00,0.60805,0.60815,0.60805,0.60805,183300001.0
2006-07-05 11:15:00,0.60809,0.60809,0.60801,0.60803,67500000.0
2006-07-05 11:16:00,0.60805,0.60805,0.60785,0.608,138399997.0
2006-07-05 11:17:00,0.608,0.60808,0.608,0.60802,124099998.0
2006-07-05 11:18:00,0.60797,0.60798,0.6079,0.60798,180000000.0
2006-07-05 11:19:00,0.6078,0.6078,0.60743,0.6076,110000001.0
2006-07-05 11:20:00,0.60746,0.60746,0.60733,0.60746,50200000.0
2006-07-05 11:21:00,0.60742,0.60743,0.60736,0.60738,41500000.0
2006-07-05 11:22:00,0.60738,0.60754,0.60738,0.60754,107200001.0
2006-07-05 11:23:00,0.6077,0.6077,0.60762,0.60764,83700000.0
2006-07-05 11:24:00,0.60761,0.60772,0.60755,0.60766,122000000.0
2006-07-05 11:25:00,0.60768,0.60789,0.60768,0.60775,52100000.0
2006-07-05 11:26:00,0.6078,0.60788,0.60778,0.60778,68899999.0
2006-07-05 11:27:00,0.60782,0.60792,0.60782,0.60792,32400000.0
2006-07-05 11:28:00,0.60801,0.60805,0.60795,0.608,47900000.0
2006-07-05 11:29:00,0.60807,0.60812,0.608,0.608,112299998.0
2006-07-05 11:30:00,0.60805,0.6081,0.60805,0.60805,113700001.0
2006-07-05 11:31:00,0.6081,0.60815,0.60795,0.60795,141100002.0
2006-07-05 11:32:00,0.608,0.60813,0.608,0.60803,41600000.0
2006-07-05 11:33:00,0.60805,0.6081,0.608,0.6081,51100000.0
2006-07-05 11:34:00,0.60814,0.60814,0.60809,0.60813,35900000.0
2006-07-05 11:35:00,0.60815,0.60815,0.608,0.60815,59000000.0
2006-07-05 11:36:00,0.6081,0.60815,0.60802,0.60812,99100000.0
2006-07-05 11:37:00,0.60821,0.60828,0.60821,0.60825,70500000.0
2006-07-05 11:38:00,0.6083,0.60842,0.60826,0.60842,130100000.0
2006-07-05 11:39:00,0.60838,0.6084,0.60832,0.60835,94000000.0
2006-07-05 11:40:00,0.60828,0.60847,0.60828,0.60844,96600001.0
2006-07-05 11:41:00,0.60836,0.60853,0.60836,0.60847,47900000.0
2006-07-05 11:42:00,0.60842,0.60849,0.60842,0.60842,61299999.0
2006-07-05 11:43:00,0.6084,0.60843,0.60827,0.60832,71600000.0
2006-07-05 11:44:00,0.60842,0.60842,0.60831,0.60831,32600000.0
2006-07-05 11:45:00,0.6084,0.6085,0.6084,0.6084,158800000.0
2006-07-05 11:46:00,0.60845,0.60845,0.6083,0.6084,61000000.0
2006-07-05 11:47:00,0.6085,0.6085,0.60835,0.60835,94900001.0
2006-07-05 11:48:00,0.60835,0.60845,0.60835,0.60835,98800001.0
2006-07-05 11:49:00,0.60845,0.6085,0.60833,0.6085,130799999.0
2006-07-05 11:50:00,0.60854,0.60866,0.60849,0.6085,93599997.0
2006-07-05 11:51:00,0.60854,0.6086,0.60839,0.60839,87300000.0
2006-07-05 11:52:00,0.60839,0.60839,0.60822,0.60833,93800000.0
2006-07-05 11:53:00,0.60836,0.60837,0.60825,0.60837,100799998.0
2006-07-05 11:54:00,0.6084,0.60842,0.60835,0.60838,96000001.0
2006-07-05 11:55:00,0.60824,0.60824,0.60818,0.60819,93100002.0
2006-07-05 11:56:00,0.6082,0.60825,0.6082,0.60825,57400000.0
2006-07-05 11:57:00,0.6082,0.60825,0.60818,0.6082,99100001.0
2006-07-05 11:58:00,0.60824,0.60824,0.60817,0.60823,99600001.0
2006-07-05 11:59:00,0.60828,0.60828,0.60822,0.60826,48299999.0
2006-07-05 12:00:00,0.60823,0.60823,0.6081,0.60815,63600002.0
2006-07-05 12:01:00,0.60815,0.6082,0.60806,0.60819,144300000.0
2006-07-05 12:02:00,0.6082,0.6083,0.60813,0.60823,88600000.0
2006-07-05 12:03:00,0.60823,0.60823,0.60815,0.6082,63599999.0
2006-07-05 12:04:00,0.60823,0.60823,0.6081,0.6082,86500000.0
2006-07-05 12:05:00,0.6082,0.60823,0.6082,0.60823,111100000.0
2006-07-05 12:06:00,0.6082,0.6083,0.6082,0.60825,76500000.0
2006-07-05 12:07:00,0.6082,0.60827,0.6082,0.6082,92600001.0
2006-07-05 12:08:00,0.60815,0.60826,0.60815,0.60817,34400000.0
2006-07-05 12:09:00,0.60821,0.60824,0.60816,0.60824,104300001.0
2006-07-05 12:10:00,0.6082,0.60825,0.6081,0.60825,144400003.0
2006-07-05 12:11:00,0.60823,0.60826,0.60812,0.60812,92200000.0
2006-07-05 12:12:00,0.608,0.6081,0.608,0.6081,47300002.0
2006-07-05 12:13:00,0.60807,0.60807,0.60797,0.60804,88099999.0
2006-07-05 12:14:00,0.60808,0.60808,0.60799,0.608,43900001.0
2006-07-05 12:15:00,0.60809,0.60824,0.60809,0.60819,85000001.0
2006-07-05 12:16:00,0.60815,0.6082,0.60815,0.6082,91499999.0
2006-07-05 12:17:00,0.60815,0.60822,0.6081,0.60815,122000000.0
2006-07-05 12:18:00,0.60821,0.60821,0.60809,0.60811,53600000.0
2006-07-05 12:19:00,0.60818,0.6083,0.60812,0.60812,68299998.0
2006-07-05 12:20:00,0.60818,0.60818,0.60793,0.60793,87400000.0
2006-07-05 12:21:00,0.60783,0.60803,0.60783,0.60798,115999999.0
2006-07-05 12:22:00,0.60786,0.60786,0.60749,0.60757,60200000.0
2006-07-05 12:23:00,0.60761,0.60783,0.60756,0.60769,108800000.0
2006-07-05 12:24:00,0.60782,0.60797,0.60782,0.60784,58700000.0
2006-07-05 12:25:00,0.60773,0.60778,0.60767,0.60778,60000000.0
2006-07-05 12:26:00,0.60778,0.60778,0.60764,0.60773,83400000.0
2006-07-05 12:27:00,0.60777,0.60781,0.60761,0.60781,80600000.0
2006-07-05 12:28:00,0.6078,0.60787,0.60777,0.60785,55000000.0
2006-07-05 12:29:00,0.6078,0.6078,0.6078,0.6078,45100000.0
2006-07-05 12:30:00,0.60775,0.6078,0.60775,0.60777,67299998.0
2006-07-05 12:31:00,0.60785,0.60787,0.60765,0.6078,133500002.0
2006-07-05 12:32:00,0.6079,0.6079,0.60777,0.6078,165399996.0
2006-07-05 12:33:00,0.60785,0.60785,0.60773,0.60773,68399999.0
2006-07-05 12:34:00,0.6078,0.60785,0.60775,0.6078,117400001.0
2006-07-05 12:35:00,0.60783,0.60794,0.60782,0.60793,55600000.0
2006-07-05 12:36:00,0.60791,0.60801,0.60773,0.60792,108300001.0
2006-07-05 12:37:00,0.60787,0.60803,0.60787,0.60793,97099999.0
2006-07-05 12:38:00,0.60807,0.60823,0.60792,0.60808,72299999.0
2006-07-05 12:39:00,0.60805,0.60805,0.60795,0.60805,87800000.0
2006-07-05 12:40:00,0.608,0.6081,0.6078,0.6081,102700001.0
2006-07-05 12:41:00,0.60803,0.60803,0.60798,0.60803,81099999.0
2006-07-05 12:42:00,0.60804,0.60808,0.608,0.608,40600001.0
2006-07-05 12:43:00,0.60803,0.60803,0.608,0.60802,45900000.0
2006-07-05 12:44:00,0.60795,0.60805,0.60795,0.608,36500001.0
2006-07-05 12:45:00,0.60809,0.60811,0.60809,0.60811,14300000.0
2006-07-05 12:46:00,0.60813,0.60813,0.60802,0.60802,30600000.0
2006-07-05 12:47:00,0.60805,0.60805,0.60805,0.60805,10400000.0
2006-07-05 12:48:00,0.6081,0.60815,0.60805,0.6081,98700000.0
2006-07-05 12:49:00,0.60813,0.60818,0.60802,0.60813,117400000.0
2006-07-05 12:50:00,0.60813,0.60823,0.60809,0.6081,105500002.0
2006-07-05 12:51:00,0.60828,0.60832,0.60816,0.6082,43599999.0
2006-07-05 12:52:00,0.60815,0.6083,0.60805,0.6082,102100000.0
2006-07-05 12:53:00,0.60814,0.60829,0.60814,0.60824,93100001.0
2006-07-05 12:54:00,0.60828,0.60837,0.60828,0.60837,63099998.0
2006-07-05 12:55:00,0.60832,0.60867,0.60832,0.60851,173900002.0
2006-07-05 12:56:00,0.6086,0.60875,0.6086,0.60872,39500000.0
2006-07-05 12:57:00,0.60872,0.60872,0.60864,0.60864,68100000.0
2006-07-05 12:58:00,0.6087,0.6087,0.6086,0.60865,106000001.0
2006-07-05 12:59:00,0.60868,0.60868,0.60862,0.60862,26700000.0
2006-07-05 13:00:00,0.60863,0.60873,0.6086,0.60863,72100000.0
2006-07-05 13:01:00,0.60856,0.60857,0.60847,0.60857,80400000.0
2006-07-05 13:02:00,0.60857,0.60874,0.60857,0.60865,175699999.0
2006-07-05 13:03:00,0.6087,0.60875,0.60855,0.60875,89499999.0
2006-07-05 13:04:00,0.6087,0.60875,0.60865,0.6087,97300001.0
2006-07-05 13:05:00,0.60867,0.60868,0.60867,0.60868,33000001.0
2006-07-05 13:06:00,0.60855,0.60862,0.60842,0.60856,94400000.0
2006-07-05 13:07:00,0.6084,0.60865,0.6084,0.60865,67600000.0
2006-07-05 13:08:00,0.60847,0.60879,0.60842,0.60842,96800000.0
2006-07-05 13:09:00,0.60864,0.60865,0.60843,0.60843,91099999.0
2006-07-05 13:10:00,0.60849,0.60853,0.6084,0.6084,92400000.0
2006-07-05 13:11:00,0.6084,0.60855,0.6084,0.6084,80200000.0
2006-07-05 13:12:00,0.60853,0.60862,0.60846,0.60862,62200000.0
2006-07-05 13:13:00,0.60862,0.60871,0.60858,0.60859,111600003.0
2006-07-05 13:14:00,0.60849,0.60862,0.60849,0.60862,39000000.0
2006-07-05 13:15:00,0.60869,0.60869,0.60857,0.60858,83600000.0
2006-07-05 13:16:00,0.60857,0.60857,0.60848,0.60848,22400000.0
2006-07-05 13:17:00,0.6085,0.6086,0.6085,0.60853,76200001.0
2006-07-05 13:18:00,0.6085,0.60868,0.60847,0.60847,81400002.0
2006-07-05 13:19:00,0.6085,0.60859,0.6085,0.60852,22200000.0
2006-07-05 13:20:00,0.60845,0.6086,0.60845,0.60852,72100000.0
2006-07-05 13:21:00,0.60852,0.60855,0.60845,0.60845,55200000.0
2006-07-05 13:22:00,0.60845,0.60855,0.60845,0.6085,45900000.0
2006-07-05 13:23:00,0.60855,0.60858,0.60845,0.60855,136699996.0
2006-07-05 13:24:00,0.6085,0.60865,0.6084,0.6084,125100000.0
2006-07-05 13:25:00,0.60855,0.60855,0.6085,0.6085,30200000.0
2006-07-05 13:26:00,0.60855,0.60855,0.6083,0.60855,137199999.0
2006-07-05 13:27:00,0.60858,0.60858,0.60842,0.60842,74399999.0
2006-07-05 13:28:00,0.6085,0.60855,0.60845,0.6085,74400000.0
2006-07-05 13:29:00,0.6085,0.60855,0.60845,0.6085,113699999.0
2006-07-05 13:30:00,0.60845,0.60855,0.60845,0.60855,104300000.0
2006-07-05 13:31:00,0.6085,0.6086,0.60845,0.6086,98800003.0
2006-07-05 13:32:00,0.60855,0.60855,0.60847,0.60848,104799999.0
2006-07-05 13:33:00,0.60855,0.60855,0.6085,0.6085,56400001.0
2006-07-05 13:34:00,0.60845,0.60855,0.60845,0.6085,100199999.0
2006-07-05 13:35:00,0.60858,0.60867,0.60852,0.60858,77600000.0
2006-07-05 13:36:00,0.6086,0.60864,0.60853,0.60856,165800000.0
2006-07-05 13:37:00,0.6086,0.60865,0.6085,0.60855,97299999.0
2006-07-05 13:38:00,0.60855,0.6086,0.60855,0.6086,75200002.0
2006-07-05 13:39:00,0.60857,0.60857,0.6085,0.6085,74999999.0
2006-07-05 13:40:00,0.6085,0.60858,0.60845,0.60858,64400001.0
2006-07-05 13:41:00,0.6085,0.60865,0.60845,0.60865,115100001.0
2006-07-05 13:42:00,0.60857,0.60865,0.6085,0.6085,74200000.0
2006-07-05 13:43:00,0.60857,0.60863,0.60856,0.60863,104799998.0
2006-07-05 13:44:00,0.60849,0.60872,0.60845,0.60859,113999999.0
2006-07-05 13:45:00,0.6086,0.60886,0.60856,0.60886,107299999.0
2006-07-05 13:46:00,0.60887,0.60893,0.60882,0.60886,59200000.0
2006-07-05 13:47:00,0.60885,0.6089,0.60885,0.6089,69200000.0
2006-07-05 13:48:00,0.60885,0.609,0.60885,0.60888,71599999.0
2006-07-05 13:49:00,0.60895,0.60895,0.60885,0.60885,75000001.0
2006-07-05 13:50:00,0.6089,0.6089,0.6088,0.6089,65400001.0
2006-07-05 13:51:00,0.60883,0.60912,0.60883,0.60912,139700000.0
2006-07-05 13:52:00,0.6092,0.6092,0.60905,0.60915,111499997.0
2006-07-05 13:53:00,0.6092,0.6092,0.60907,0.60915,100700002.0
2006-07-05 13:54:00,0.60917,0.60923,0.60917,0.60923,60500000.0
2006-07-05 13:55:00,0.60909,0.60931,0.60909,0.60923,115899997.0
2006-07-05 13:56:00,0.60943,0.60968,0.60943,0.60957,59800000.0
2006-07-05 13:57:00,0.60977,0.61009,0.60977,0.61009,106599998.0
2006-07-05 13:58:00,0.61017,0.61021,0.61017,0.61017,31900000.0
2006-07-05 13:59:00,0.61012,0.6102,0.60998,0.60998,84799999.0
2006-07-05 14:00:00,0.60999,0.61017,0.60986,0.61005,71899999.0
2006-07-05 14:01:00,0.61009,0.61013,0.61002,0.6101,103400000.0
2006-07-05 14:02:00,0.61017,0.61017,0.61008,0.61014,20900000.0
2006-07-05 14:03:00,0.6102,0.61025,0.61011,0.61015,133300001.0
2006-07-05 14:04:00,0.6102,0.61025,0.61015,0.61025,79899998.0
2006-07-05 14:05:00,0.6102,0.61025,0.61013,0.6102,101600000.0
2006-07-05 14:06:00,0.61017,0.61017,0.61002,0.61002,106100000.0
2006-07-05 14:07:00,0.61,0.61003,0.60995,0.61003,54300000.0
2006-07-05 14:08:00,0.6099,0.61003,0.6099,0.61003,53300000.0
2006-07-05 14:09:00,0.60997,0.60997,0.60982,0.60985,148300001.0
2006-07-05 14:10:00,0.60997,0.60997,0.60994,0.60996,84299999.0
2006-07-05 14:11:00,0.60992,0.61008,0.6099,0.6099,76199999.0
2006-07-05 14:12:00,0.6099,0.61,0.6099,0.60997,57399999.0
2006-07-05 14:13:00,0.60989,0.60989,0.60967,0.60976,76400000.0
2006-07-05 14:14:00,0.60976,0.60993,0.60955,0.60993,119100001.0
2006-07-05 14:15:00,0.60974,0.60974,0.60909,0.60909,67900000.0
2006-07-05 14:16:00,0.60901,0.6092,0.60901,0.60909,59600000.0
2006-07-05 14:17:00,0.60898,0.60909,0.60883,0.60883,47000000.0
2006-07-05 14:18:00,0.6088,0.60884,0.60871,0.60877,122900000.0
2006-07-05 14:19:00,0.60865,0.60865,0.6084,0.60865,108900000.0
2006-07-05 14:20:00,0.60859,0.60874,0.60858,0.60858,85400000.0
2006-07-05 14:21:00,0.60849,0.60856,0.60849,0.60856,20400001.0
2006-07-05 14:22:00,0.60868,0.60891,0.60868,0.60882,115699999.0
2006-07-05 14:23:00,0.60887,0.60888,0.60878,0.60879,61799998.0
2006-07-05 14:24:00,0.60892,0.60911,0.60887,0.60903,70199999.0
2006-07-05 14:25:00,0.60908,0.60913,0.60892,0.60895,59700000.0
2006-07-05 14:26:00,0.60888,0.60896,0.60879,0.60879,51100000.0
2006-07-05 14:27:00,0.6087,0.60879,0.60857,0.60861,91400001.0
2006-07-05 14:28:00,0.6085,0.60863,0.60845,0.60847,82000000.0
2006-07-05 14:29:00,0.60847,0.6085,0.6084,0.60844,126500000.0
2006-07-05 14:30:00,0.60844,0.60844,0.60815,0.60823,126700003.0
2006-07-05 14:31:00,0.60808,0.60817,0.608,0.60805,66200000.0
2006-07-05 14:32:00,0.60759,0.60759,0.6067,0.60693,102199998.0
2006-07-05 14:33:00,0.60709,0.6074,0.60693,0.60711,148499998.0
2006-07-05 14:34:00,0.60722,0.60766,0.60722,0.60766,72399999.0
2006-07-05 14:35:00,0.60784,0.60806,0.60775,0.60806,119100002.0
2006-07-05 14:36:00,0.60821,0.60821,0.60791,0.60791,60700000.0
2006-07-05 14:37:00,0.60785,0.60801,0.60785,0.60798,90200000.0
2006-07-05 14:38:00,0.60807,0.60822,0.60807,0.60817,82300000.0
2006-07-05 14:39:00,0.60805,0.60821,0.60805,0.60821,165999997.0
2006-07-05 14:40:00,0.60823,0.60823,0.60806,0.60806,62499999.0
2006-07-05 14:41:00,0.60797,0.60805,0.60785,0.60805,140599998.0
2006-07-05 14:42:00,0.60805,0.60816,0.608,0.60816,118200000.0
2006-07-05 14:43:00,0.6081,0.60826,0.6081,0.60826,47300000.0
2006-07-05 14:44:00,0.6082,0.60824,0.6082,0.60824,106600000.0
2006-07-05 14:45:00,0.60814,0.60835,0.60814,0.60835,51999999.0
2006-07-05 14:46:00,0.60835,0.60835,0.60821,0.60821,98899999.0
2006-07-05 14:47:00,0.60815,0.60826,0.60805,0.6081,145699999.0
2006-07-05 14:48:00,0.6081,0.60832,0.6081,0.60832,90500000.0
2006-07-05 14:49:00,0.60843,0.60855,0.60834,0.60834,96500000.0
2006-07-05 14:50:00,0.6083,0.60841,0.6083,0.60839,39300001.0
2006-07-05 14:51:00,0.60835,0.60839,0.60822,0.60839,123000002.0
2006-07-05 14:52:00,0.60825,0.60838,0.60814,0.60823,164000000.0
2006-07-05 14:53:00,0.60822,0.60823,0.60801,0.60813,78799999.0
2006-07-05 14:54:00,0.60801,0.60801,0.60779,0.60795,53300000.0
2006-07-05 14:55:00,0.6079,0.6079,0.60782,0.60782,69600000.0
2006-07-05 14:56:00,0.60777,0.60777,0.60749,0.60749,91500000.0
2006-07-05 14:57:00,0.60751,0.60768,0.60751,0.60768,65400000.0
2006-07-05 14:58:00,0.60765,0.60786,0.60764,0.60767,99699998.0
2006-07-05 14:59:00,0.60771,0.60775,0.60756,0.60756,117500000.0
2006-07-05 15:00:00,0.60749,0.6077,0.60747,0.6077,58400000.0
2006-07-05 15:01:00,0.6077,0.60782,0.60755,0.60782,73700000.0
2006-07-05 15:02:00,0.60788,0.60788,0.60768,0.60769,129700001.0
2006-07-05 15:03:00,0.60775,0.60789,0.60775,0.60789,52600000.0
2006-07-05 15:04:00,0.6079,0.60795,0.60785,0.60795,53300001.0
2006-07-05 15:05:00,0.60786,0.60786,0.60768,0.60768,35800000.0
2006-07-05 15:06:00,0.60767,0.60767,0.60748,0.60762,93700000.0
2006-07-05 15:07:00,0.60765,0.60765,0.60762,0.60762,55099999.0
2006-07-05 15:08:00,0.60763,0.60777,0.6075,0.6075,180099998.0
2006-07-05 15:09:00,0.60775,0.60788,0.60775,0.60781,92000001.0
2006-07-05 15:10:00,0.60782,0.60782,0.60758,0.60758,113099998.0
2006-07-05 15:11:00,0.6075,0.60761,0.6075,0.60757,51099999.0
2006-07-05 15:12:00,0.60765,0.60765,0.60757,0.6076,97900001.0
2006-07-05 15:13:00,0.60755,0.60769,0.60746,0.60769,79499997.0
2006-07-05 15:14:00,0.6078,0.6078,0.60741,0.60742,107399999.0
2006-07-05 15:15:00,0.60729,0.60729,0.60694,0.60694,88900001.0
2006-07-05 15:16:00,0.60682,0.60703,0.60682,0.60703,64300000.0
2006-07-05 15:17:00,0.60698,0.60711,0.60698,0.60708,35000000.0
2006-07-05 15:18:00,0.60708,0.60734,0.60708,0.60719,40400000.0
2006-07-05 15:19:00,0.6072,0.6072,0.60701,0.60701,108100001.0
2006-07-05 15:20:00,0.60698,0.60699,0.60695,0.60698,75000000.0
2006-07-05 15:21:00,0.60686,0.60686,0.6066,0.6066,100900000.0
2006-07-05 15:22:00,0.60668,0.60672,0.60653,0.60657,91400001.0
2006-07-05 15:23:00,0.60657,0.60668,0.60657,0.60668,83600000.0
2006-07-05 15:24:00,0.60673,0.60673,0.60644,0.60659,135700001.0
2006-07-05 15:25:00,0.60665,0.60665,0.60655,0.60657,206600000.0
2006-07-05 15:26:00,0.60656,0.60668,0.60656,0.60662,61899999.0
2006-07-05 15:27:00,0.60656,0.60666,0.60653,0.60659,106600001.0
2006-07-05 15:28:00,0.60659,0.60682,0.60659,0.60665,75000000.0
2006-07-05 15:29:00,0.60668,0.60692,0.60668,0.60677,80600000.0
2006-07-05 15:30:00,0.60682,0.60688,0.60679,0.6068,114199999.0
2006-07-05 15:31:00,0.60687,0.60692,0.60682,0.60691,78100000.0
2006-07-05 15:32:00,0.60691,0.60699,0.60683,0.60699,95399998.0
2006-07-05 15:33:00,0.60687,0.60694,0.60683,0.6069,189499997.0
2006-07-05 15:34:00,0.60673,0.60696,0.60673,0.60696,78200000.0
2006-07-05 15:35:00,0.60705,0.60705,0.60693,0.607,122099998.0
2006-07-05 15:36:00,0.60698,0.60708,0.60698,0.60704,64600000.0
2006-07-05 15:37:00,0.60699,0.60699,0.60673,0.60673,36700000.0
2006-07-05 15:38:00,0.60685,0.60685,0.60678,0.60678,5200000.0
2006-07-05 15:39:00,0.60678,0.60685,0.60672,0.60685,120199998.0
2006-07-05 15:40:00,0.60686,0.6069,0.60668,0.60668,113200000.0
2006-07-05 15:41:00,0.60673,0.60673,0.60653,0.60662,62600000.0
2006-07-05 15:42:00,0.6066,0.6066,0.60632,0.60632,54999999.0
2006-07-05 15:43:00,0.60635,0.6064,0.60631,0.60635,53099999.0
2006-07-05 15:44:00,0.60631,0.60631,0.60603,0.60605,115799999.0
2006-07-05 15:45:00,0.60609,0.60615,0.60605,0.60605,96599999.0
2006-07-05 15:46:00,0.60611,0.60617,0.60588,0.60588,72700000.0
2006-07-05 15:47:00,0.60601,0.60609,0.60598,0.60599,81199999.0
2006-07-05 15:48:00,0.60593,0.60593,0.60578,0.60583,51400000.0
2006-07-05 15:49:00,0.6058,0.60596,0.6058,0.60586,33600000.0
2006-07-05 15:50:00,0.60585,0.60585,0.60585,0.60585,43800001.0
2006-07-05 15:51:00,0.60589,0.60592,0.60583,0.60591,51900000.0
2006-07-05 15:52:00,0.6058,0.6059,0.6058,0.60585,95100000.0
2006-07-05 15:53:00,0.60581,0.60591,0.60578,0.60591,107000000.0
2006-07-05 15:54:00,0.60591,0.60591,0.60579,0.60583,150700002.0
2006-07-05 15:55:00,0.60569,0.60582,0.60569,0.60575,41799999.0
2006-07-05 15:56:00,0.60589,0.60607,0.60586,0.60607,56700000.0
2006-07-05 15:57:00,0.60612,0.60612,0.60595,0.60595,136099999.0
2006-07-05 15:58:00,0.60609,0.60624,0.606,0.606,77199999.0
2006-07-05 15:59:00,0.60602,0.60622,0.60602,0.60622,101099998.0
2006-07-05 16:00:00,0.6061,0.6061,0.606,0.606,44499999.0
2006-07-05 16:01:00,0.60598,0.60598,0.60587,0.6059,69700000.0
2006-07-05 16:02:00,0.60589,0.60589,0.60582,0.60586,58100000.0
2006-07-05 16:03:00,0.60593,0.60593,0.60579,0.60579,9500000.0
2006-07-05 16:04:00,0.60574,0.60574,0.60556,0.60568,78300000.0
2006-07-05 16:05:00,0.6056,0.6057,0.6056,0.6056,72200000.0
2006-07-05 16:06:00,0.60563,0.60563,0.6055,0.60557,99399999.0
2006-07-05 16:07:00,0.60546,0.6056,0.60543,0.60543,140800002.0
2006-07-05 16:08:00,0.6054,0.60545,0.60535,0.60535,84900000.0
2006-07-05 16:09:00,0.60542,0.60554,0.60535,0.6055,148400001.0
2006-07-05 16:10:00,0.60554,0.60554,0.60528,0.60552,73199999.0
2006-07-05 16:11:00,0.60549,0.60551,0.60537,0.60546,95300002.0
2006-07-05 16:12:00,0.60536,0.60541,0.60534,0.60537,89000000.0
2006-07-05 16:13:00,0.60529,0.60536,0.60522,0.60522,78900002.0
2006-07-05 16:14:00,0.60526,0.60537,0.60518,0.60518,68900002.0
2006-07-05 16:15:00,0.60505,0.60513,0.60499,0.60499,108499999.0
2006-07-05 16:16:00,0.6048,0.60502,0.6048,0.60486,99000000.0
2006-07-05 16:17:00,0.60491,0.60505,0.60491,0.605,61300000.0
2006-07-05 16:18:00,0.60493,0.60511,0.60487,0.60503,55699999.0
2006-07-05 16:19:00,0.60503,0.60507,0.60484,0.60495,114400001.0
2006-07-05 16:20:00,0.60494,0.60502,0.60485,0.60485,82100001.0
2006-07-05 16:21:00,0.60486,0.60505,0.60484,0.60492,100599998.0
2006-07-05 16:22:00,0.60497,0.60506,0.60484,0.60493,88000000.0
2006-07-05 16:23:00,0.60489,0.60495,0.60483,0.60483,86499999.0
2006-07-05 16:24:00,0.60492,0.60492,0.60488,0.60488,94700003.0
2006-07-05 16:25:00,0.60478,0.60478,0.60462,0.6047,141300000.0
2006-07-05 16:26:00,0.60462,0.60474,0.60444,0.60444,54099999.0
2006-07-05 16:27:00,0.60443,0.60455,0.60443,0.60454,58299999.0
2006-07-05 16:28:00,0.60433,0.60465,0.60405,0.60405,92400000.0
2006-07-05 16:29:00,0.60393,0.60407,0.60385,0.60407,91399999.0
2006-07-05 16:30:00,0.60404,0.60419,0.60402,0.60409,87000000.0
2006-07-05 16:31:00,0.60414,0.60428,0.60404,0.60428,67500000.0
2006-07-05 16:32:00,0.60433,0.60433,0.60422,0.60422,116999999.0
2006-07-05 16:33:00,0.60427,0.60427,0.60409,0.6042,120099999.0
2006-07-05 16:34:00,0.60414,0.60418,0.60407,0.60407,103600000.0
2006-07-05 16:35:00,0.60399,0.60399,0.60377,0.60384,113000000.0
2006-07-05 16:36:00,0.60375,0.60387,0.60375,0.60379,113599999.0
2006-07-05 16:37:00,0.60353,0.60353,0.60324,0.60324,82700000.0
2006-07-05 16:38:00,0.60334,0.60341,0.60332,0.60332,95700000.0
2006-07-05 16:39:00,0.60337,0.60346,0.60337,0.60339,44400000.0
2006-07-05 16:40:00,0.60339,0.6035,0.60339,0.60342,70200001.0
2006-07-05 16:41:00,0.60346,0.60349,0.60344,0.60344,43500001.0
2006-07-05 16:42:00,0.60337,0.60345,0.60337,0.60342,82900000.0
2006-07-05 16:43:00,0.60339,0.60348,0.60337,0.60337,74199999.0
2006-07-05 16:44:00,0.60337,0.60337,0.60326,0.60326,106299999.0
2006-07-05 16:45:00,0.60342,0.60353,0.6034,0.60342,121599998.0
2006-07-05 16:46:00,0.60355,0.6037,0.60355,0.60367,86099999.0
2006-07-05 16:47:00,0.60368,0.60368,0.60352,0.60355,74500000.0
2006-07-05 16:48:00,0.6036,0.6036,0.6035,0.6036,65000001.0
2006-07-05 16:49:00,0.60337,0.60337,0.60308,0.60308,70100001.0
2006-07-05 16:50:00,0.60309,0.60321,0.60306,0.60315,122400000.0
2006-07-05 16:51:00,0.60322,0.60337,0.60312,0.60312,129599999.0
2006-07-05 16:52:00,0.60321,0.60322,0.6031,0.60321,74800000.0
2006-07-05 16:53:00,0.60318,0.6032,0.60315,0.6032,67700002.0
2006-07-05 16:54:00,0.6032,0.60337,0.6032,0.60335,115600000.0
2006-07-05 16:55:00,0.60335,0.60348,0.6033,0.60345,120400000.0
2006-07-05 16:56:00,0.60351,0.60354,0.60347,0.60353,43100000.0
2006-07-05 16:57:00,0.60356,0.6036,0.60345,0.6036,126599999.0
2006-07-05 16:58:00,0.60355,0.60355,0.60342,0.60342,130800001.0
2006-07-05 16:59:00,0.60335,0.60342,0.60324,0.60342,71000000.0
2006-07-05 17:00:00,0.6034,0.60346,0.60333,0.60333,112400000.0
2006-07-05 17:01:00,0.60334,0.60338,0.60314,0.60338,94199999.0
2006-07-05 17:02:00,0.6034,0.60342,0.60335,0.60335,30400000.0
2006-07-05 17:03:00,0.60303,0.60335,0.60303,0.60332,134399998.0
2006-07-05 17:04:00,0.60333,0.6035,0.60333,0.6035,100599999.0
2006-07-05 17:05:00,0.60366,0.60402,0.60366,0.60397,98700001.0
2006-07-05 17:06:00,0.60403,0.60417,0.60392,0.60405,80500001.0
2006-07-05 17:07:00,0.60402,0.60407,0.60386,0.60394,136500000.0
2006-07-05 17:08:00,0.60386,0.60393,0.60379,0.60393,112699997.0
2006-07-05 17:09:00,0.60408,0.60424,0.60408,0.60424,72600001.0
2006-07-05 17:10:00,0.60415,0.60415,0.60395,0.60395,20800000.0
2006-07-05 17:11:00,0.60376,0.604,0.60376,0.60391,37500000.0
2006-07-05 17:12:00,0.6039,0.60398,0.60388,0.60392,66800000.0
2006-07-05 17:13:00,0.60398,0.60398,0.6039,0.60391,109999999.0
2006-07-05 17:14:00,0.60389,0.60414,0.60389,0.60403,168399998.0
2006-07-05 17:15:00,0.604,0.60405,0.6039,0.6039,141900000.0
2006-07-05 17:16:00,0.60386,0.60386,0.60364,0.60372,96900001.0
2006-07-05 17:17:00,0.60367,0.60374,0.60358,0.60358,64200000.0
2006-07-05 17:18:00,0.60358,0.60358,0.60345,0.60353,142899999.0
2006-07-05 17:19:00,0.60349,0.60354,0.60331,0.60345,110800000.0
2006-07-05 17:20:00,0.60348,0.60355,0.60345,0.60353,85100001.0
2006-07-05 17:21:00,0.60351,0.60356,0.60347,0.60352,52699999.0
2006-07-05 17:22:00,0.60351,0.60372,0.60351,0.60372,82300000.0
2006-07-05 17:23:00,0.60368,0.60375,0.60362,0.60375,54100000.0
2006-07-05 17:24:00,0.60371,0.60403,0.60371,0.60403,32400000.0
2006-07-05 17:25:00,0.60405,0.6041,0.60402,0.6041,73700000.0
2006-07-05 17:26:00,0.60408,0.6041,0.604,0.604,61800000.0
2006-07-05 17:27:00,0.60407,0.60407,0.60389,0.60404,84400001.0
2006-07-05 17:28:00,0.60396,0.60407,0.60396,0.60402,88800001.0
2006-07-05 17:29:00,0.60403,0.60403,0.60392,0.60403,59800000.0
2006-07-05 17:30:00,0.60403,0.60406,0.6038,0.6038,83099998.0
2006-07-05 17:31:00,0.6037,0.60379,0.60368,0.60368,96300000.0
2006-07-05 17:32:00,0.60369,0.60393,0.60367,0.60393,96000001.0
2006-07-05 17:33:00,0.60407,0.60407,0.60401,0.60407,60500000.0
2006-07-05 17:34:00,0.60413,0.6042,0.6041,0.6041,67000000.0
2006-07-05 17:35:00,0.60412,0.60421,0.60412,0.60421,56000001.0
2006-07-05 17:36:00,0.60425,0.60434,0.60413,0.60415,116800003.0
2006-07-05 17:37:00,0.60386,0.60386,0.6034,0.60351,53500000.0
2006-07-05 17:38:00,0.60358,0.60361,0.60358,0.60361,55499999.0
2006-07-05 17:39:00,0.60368,0.60399,0.60368,0.60399,47699999.0
2006-07-05 17:40:00,0.60394,0.60404,0.60387,0.60387,100300001.0
2006-07-05 17:41:00,0.60388,0.6039,0.60388,0.6039,11300000.0
2006-07-05 17:42:00,0.60392,0.60399,0.60388,0.60398,108099999.0
2006-07-05 17:43:00,0.60408,0.60411,0.60398,0.60403,131100002.0
2006-07-05 17:44:00,0.60404,0.60405,0.60396,0.60399,68500000.0
2006-07-05 17:45:00,0.60396,0.604,0.60378,0.60397,91999999.0
2006-07-05 17:46:00,0.604,0.604,0.604,0.604,24600000.0
2006-07-05 17:47:00,0.6037,0.60401,0.6037,0.60395,73900000.0
2006-07-05 17:48:00,0.60402,0.60404,0.60398,0.60402,71800000.0
2006-07-05 17:49:00,0.60379,0.60398,0.60379,0.60396,64100000.0
2006-07-05 17:50:00,0.6039,0.60405,0.6039,0.604,126100002.0
2006-07-05 17:51:00,0.60395,0.60405,0.6039,0.604,105900002.0
2006-07-05 17:52:00,0.6039,0.60395,0.6039,0.60395,17500000.0
2006-07-05 17:53:00,0.60397,0.604,0.60393,0.60399,72200001.0
2006-07-05 17:54:00,0.60391,0.60402,0.60389,0.60402,45200000.0
2006-07-05 17:55:00,0.60398,0.60405,0.60397,0.60405,61399999.0
2006-07-05 17:56:00,0.60394,0.60406,0.60394,0.60403,91100001.0
2006-07-05 17:57:00,0.60405,0.60407,0.604,0.604,46100001.0
2006-07-05 17:58:00,0.6041,0.6041,0.60405,0.60407,147999998.0
2006-07-05 17:59:00,0.60405,0.6041,0.604,0.6041,113300000.0
2006-07-05 18:00:00,0.60405,0.60413,0.60402,0.60402,34300000.0
2006-07-05 18:01:00,0.60407,0.6041,0.60404,0.60405,83799998.0
2006-07-05 18:02:00,0.60408,0.60408,0.60397,0.604,74499999.0
2006-07-05 18:03:00,0.60398,0.60399,0.60387,0.6039,266700001.0
2006-07-05 18:04:00,0.60385,0.6039,0.6038,0.60385,217699998.0
2006-07-05 18:05:00,0.60387,0.60396,0.60371,0.60371,356000002.0
2006-07-05 18:06:00,0.60382,0.60386,0.60374,0.60376,160699995.0
2006-07-05 18:07:00,0.60375,0.60385,0.6037,0.60375,302200001.0
2006-07-05 18:08:00,0.60371,0.60384,0.60371,0.60381,83000000.0
2006-07-05 18:09:00,0.60385,0.60385,0.60365,0.60385,299499996.0
2006-07-05 18:10:00,0.6038,0.60385,0.60375,0.6038,149500000.0
2006-07-05 18:11:00,0.60382,0.60383,0.60382,0.60383,21500001.0
2006-07-05 18:12:00,0.60395,0.60395,0.6038,0.60385,117200000.0
2006-07-05 18:13:00,0.60394,0.60394,0.60386,0.60386,24199999.0
2006-07-05 18:14:00,0.60392,0.60397,0.60389,0.60395,144200001.0
2006-07-05 18:15:00,0.6039,0.604,0.6039,0.60395,198300000.0
2006-07-05 18:16:00,0.60395,0.60395,0.60385,0.60395,290599999.0
2006-07-05 18:17:00,0.60385,0.60395,0.60385,0.60395,138899998.0
2006-07-05 18:18:00,0.60385,0.60405,0.60385,0.60393,310299998.0
2006-07-05 18:19:00,0.60393,0.60417,0.60391,0.60393,262700000.0
2006-07-05 18:20:00,0.60395,0.60407,0.60394,0.60407,88799999.0
2006-07-05 18:21:00,0.60405,0.6041,0.60405,0.6041,196299996.0
2006-07-05 18:22:00,0.60405,0.6041,0.604,0.60405,85000001.0
2006-07-05 18:23:00,0.604,0.60409,0.6039,0.60402,296499998.0
2006-07-05 18:24:00,0.60403,0.60418,0.60397,0.60412,303100001.0
2006-07-05 18:25:00,0.60411,0.60411,0.60399,0.60402,169100001.0
2006-07-05 18:26:00,0.604,0.6041,0.604,0.6041,136299998.0
2006-07-05 18:27:00,0.60403,0.6041,0.60398,0.60402,346299998.0
2006-07-05 18:28:00,0.60395,0.60405,0.60385,0.60395,156000000.0
2006-07-05 18:29:00,0.60397,0.60403,0.60392,0.604,243899997.0
2006-07-05 18:30:00,0.60397,0.604,0.6039,0.604,75599999.0
2006-07-05 18:31:00,0.60395,0.604,0.6039,0.60395,179200000.0
2006-07-05 18:32:00,0.60395,0.604,0.60395,0.60395,49500000.0
2006-07-05 18:33:00,0.60403,0.60405,0.60393,0.60393,239800000.0
2006-07-05 18:34:00,0.604,0.60405,0.60395,0.604,71800000.0
2006-07-05 18:35:00,0.60405,0.60405,0.60395,0.60395,112499998.0
2006-07-05 18:36:00,0.604,0.60405,0.60395,0.60395,218900004.0
2006-07-05 18:37:00,0.60395,0.60403,0.6039,0.60403,96499999.0
2006-07-05 18:38:00,0.604,0.60405,0.604,0.60405,152199999.0
2006-07-05 18:39:00,0.604,0.6041,0.60395,0.60405,331399998.0
2006-07-05 18:40:00,0.60405,0.6041,0.60395,0.6041,79900000.0
2006-07-05 18:41:00,0.604,0.60415,0.6039,0.60393,271400001.0
2006-07-05 18:42:00,0.604,0.60412,0.60397,0.60412,105800000.0
2006-07-05 18:43:00,0.60416,0.6043,0.60398,0.60415,715199999.0
2006-07-05 18:44:00,0.60414,0.60419,0.60403,0.60415,411699996.0
2006-07-05 18:45:00,0.60429,0.60436,0.60415,0.60422,422700003.0
2006-07-05 18:46:00,0.60414,0.60418,0.60405,0.60405,165399999.0
2006-07-05 18:47:00,0.60405,0.60413,0.60404,0.60413,122500001.0
2006-07-05 18:48:00,0.60414,0.60414,0.60398,0.60398,147299999.0
2006-07-05 18:49:00,0.60402,0.60421,0.60402,0.6041,143500000.0
2006-07-05 18:50:00,0.6041,0.6041,0.604,0.60408,105599999.0
2006-07-05 18:51:00,0.604,0.6041,0.604,0.60408,98600001.0
2006-07-05 18:52:00,0.6041,0.6041,0.60405,0.60405,107199997.0
2006-07-05 18:53:00,0.60404,0.60404,0.60397,0.60403,76400000.0
2006-07-05 18:54:00,0.604,0.604,0.60395,0.60395,39900000.0
2006-07-05 18:55:00,0.604,0.604,0.60377,0.60382,195400002.0
2006-07-05 18:56:00,0.60383,0.60385,0.6038,0.6038,109300000.0
2006-07-05 18:57:00,0.60383,0.60391,0.60379,0.60385,94499999.0
2006-07-05 18:58:00,0.60386,0.60393,0.60386,0.60393,80500000.0
2006-07-05 18:59:00,0.60385,0.60399,0.60382,0.60399,255600005.0
2006-07-05 19:00:00,0.60397,0.60397,0.6039,0.60395,169500003.0
2006-07-05 19:01:00,0.60398,0.60398,0.60385,0.60385,55000000.0
2006-07-05 19:02:00,0.60393,0.60402,0.60386,0.60402,75399999.0
2006-07-05 19:03:00,0.604,0.6041,0.604,0.604,231199996.0
2006-07-05 19:04:00,0.60401,0.6041,0.60385,0.60385,134900000.0
2006-07-05 19:05:00,0.60385,0.604,0.60385,0.604,73900000.0
2006-07-05 19:06:00,0.604,0.60403,0.6039,0.60395,252799998.0
2006-07-05 19:07:00,0.604,0.60405,0.6038,0.6039,260599995.0
2006-07-05 19:08:00,0.604,0.604,0.6039,0.604,84600000.0
2006-07-05 19:09:00,0.60405,0.60405,0.6039,0.60397,127500000.0
2006-07-05 19:10:00,0.60395,0.60397,0.60391,0.60393,105500000.0
2006-07-05 19:11:00,0.60387,0.6039,0.60378,0.60378,137000000.0
2006-07-05 19:12:00,0.60369,0.60382,0.60369,0.60382,62099999.0
2006-07-05 19:13:00,0.6038,0.6039,0.60375,0.60385,101700001.0
2006-07-05 19:14:00,0.6039,0.6039,0.60385,0.60385,62500000.0
2006-07-05 19:15:00,0.60385,0.6039,0.60385,0.60385,114200000.0
2006-07-05 19:16:00,0.60378,0.60392,0.60378,0.60392,69399998.0
2006-07-05 19:17:00,0.6039,0.60395,0.60375,0.60387,124199998.0
2006-07-05 19:18:00,0.6039,0.60395,0.60388,0.60395,64500000.0
2006-07-05 19:19:00,0.60383,0.60396,0.60381,0.60396,89999998.0
2006-07-05 19:20:00,0.60401,0.60406,0.60394,0.60395,118200000.0
2006-07-05 19:21:00,0.60399,0.60403,0.60387,0.60392,143100002.0
2006-07-05 19:22:00,0.6039,0.60395,0.6039,0.60395,63300000.0
2006-07-05 19:23:00,0.60383,0.60398,0.60383,0.60398,60499999.0
2006-07-05 19:24:00,0.60405,0.60407,0.604,0.604,99599999.0
2006-07-05 19:25:00,0.60405,0.6041,0.604,0.6041,78200000.0
2006-07-05 19:26:00,0.604,0.60405,0.604,0.60405,44500000.0
2006-07-05 19:27:00,0.60403,0.6041,0.60395,0.60395,179300002.0
2006-07-05 19:28:00,0.6041,0.6041,0.6038,0.60383,176599999.0
2006-07-05 19:29:00,0.60385,0.60396,0.6038,0.60394,98499998.0
2006-07-05 19:30:00,0.60398,0.60398,0.60391,0.60398,84699998.0
2006-07-05 19:31:00,0.60403,0.60403,0.60385,0.604,84600001.0
2006-07-05 19:32:00,0.60395,0.60402,0.60379,0.60383,114200000.0
2006-07-05 19:33:00,0.60374,0.6039,0.60374,0.6039,43200000.0
2006-07-05 19:34:00,0.6039,0.6039,0.60374,0.60385,136400000.0
2006-07-05 19:35:00,0.60387,0.60395,0.60378,0.60393,160400000.0
2006-07-05 19:36:00,0.60393,0.60397,0.60385,0.6039,157200000.0
2006-07-05 19:37:00,0.6039,0.60395,0.60388,0.60388,119099999.0
2006-07-05 19:38:00,0.60395,0.60395,0.60387,0.6039,59700002.0
2006-07-05 19:39:00,0.60394,0.60394,0.60382,0.60386,240399997.0
2006-07-05 19:40:00,0.60393,0.60393,0.60385,0.60385,58200000.0
2006-07-05 19:41:00,0.6039,0.604,0.6039,0.6039,93299999.0
2006-07-05 19:42:00,0.60389,0.60399,0.60387,0.60387,86500000.0
2006-07-05 19:43:00,0.60391,0.60397,0.60371,0.60371,74400000.0
2006-07-05 19:44:00,0.6038,0.6039,0.60365,0.60375,113100001.0
2006-07-05 19:45:00,0.60373,0.60381,0.60366,0.60368,40800001.0
2006-07-05 19:46:00,0.60373,0.6038,0.60365,0.60375,108400000.0
2006-07-05 19:47:00,0.60375,0.60375,0.6037,0.6037,78200000.0
2006-07-05 19:48:00,0.60365,0.60375,0.60365,0.6037,94800002.0
2006-07-05 19:49:00,0.6037,0.60387,0.60355,0.60355,62200000.0
2006-07-05 19:50:00,0.60371,0.60373,0.60364,0.6037,131100000.0
2006-07-05 19:51:00,0.60375,0.60379,0.60369,0.6037,144999998.0
2006-07-05 19:52:00,0.6037,0.60375,0.6036,0.6037,142399998.0
2006-07-05 19:53:00,0.60373,0.60373,0.60362,0.60365,145200003.0
2006-07-05 19:54:00,0.60364,0.60374,0.60364,0.60366,104200000.0
2006-07-05 19:55:00,0.60355,0.60365,0.60355,0.60365,225000000.0
2006-07-05 19:56:00,0.60363,0.6037,0.60357,0.6036,209400000.0
2006-07-05 19:57:00,0.60365,0.60365,0.60355,0.6036,127999999.0
2006-07-05 19:58:00,0.60362,0.60362,0.6035,0.60359,280900000.0
2006-07-05 19:59:00,0.6036,0.60365,0.60355,0.60355,99600001.0
2006-07-05 20:00:00,0.60357,0.60367,0.60355,0.6036,254900003.0
2006-07-05 20:01:00,0.6036,0.60369,0.60353,0.60368,113600000.0
2006-07-05 20:02:00,0.6037,0.6037,0.60365,0.60365,47700000.0
2006-07-05 20:03:00,0.60375,0.60375,0.60365,0.60372,75399999.0
2006-07-05 20:04:00,0.60369,0.60373,0.60358,0.60366,101600001.0
2006-07-05 20:05:00,0.60367,0.60372,0.60358,0.6037,149700000.0
2006-07-05 20:06:00,0.6037,0.6037,0.60355,0.60365,258600000.0
2006-07-05 20:07:00,0.60363,0.60367,0.60355,0.60355,75900000.0
2006-07-05 20:08:00,0.6036,0.60369,0.6036,0.60363,85199999.0
2006-07-05 20:09:00,0.60368,0.60378,0.60347,0.60363,109900001.0
2006-07-05 20:10:00,0.60353,0.60365,0.60351,0.60365,180300000.0
2006-07-05 20:11:00,0.60363,0.60367,0.60363,0.60367,41200000.0
2006-07-05 20:12:00,0.60367,0.60367,0.60351,0.60356,87400000.0
2006-07-05 20:13:00,0.60365,0.60372,0.60336,0.6036,107999999.0
2006-07-05 20:14:00,0.60369,0.60378,0.60362,0.60378,185900001.0
2006-07-05 20:15:00,0.6037,0.60375,0.6037,0.60375,84000002.0
2006-07-05 20:16:00,0.60375,0.60385,0.60365,0.60365,378299999.0
2006-07-05 20:17:00,0.60362,0.60377,0.60362,0.60375,233400002.0
2006-07-05 20:18:00,0.60372,0.60375,0.60367,0.60375,113200002.0
2006-07-05 20:19:00,0.60376,0.60376,0.60368,0.60368,93899999.0
2006-07-05 20:20:00,0.6037,0.6037,0.60355,0.6036,61499999.0
2006-07-05 20:21:00,0.60362,0.6037,0.6036,0.60365,87299998.0
2006-07-05 20:22:00,0.60365,0.60365,0.6036,0.60365,162899999.0
2006-07-05 20:23:00,0.60367,0.60377,0.6036,0.60373,82900002.0
2006-07-05 20:24:00,0.60368,0.60372,0.6034,0.60368,103899999.0
2006-07-05 20:25:00,0.60362,0.60362,0.60347,0.6035,109099999.0
2006-07-05 20:26:00,0.60361,0.60369,0.60354,0.6036,102900000.0
2006-07-05 20:27:00,0.6036,0.60365,0.60359,0.60365,98999999.0
2006-07-05 20:28:00,0.60365,0.60365,0.6036,0.60365,44200000.0
2006-07-05 20:29:00,0.60365,0.6037,0.6036,0.60365,195400000.0
2006-07-05 20:30:00,0.60355,0.6037,0.60355,0.60365,244200002.0
2006-07-05 20:31:00,0.6037,0.6037,0.60359,0.6037,149900000.0
2006-07-05 20:32:00,0.6036,0.6037,0.6036,0.60367,126500000.0
2006-07-05 20:33:00,0.60365,0.60373,0.6036,0.60363,165200000.0
2006-07-05 20:34:00,0.6037,0.60374,0.60364,0.60374,101100000.0
2006-07-05 20:35:00,0.60377,0.60382,0.60368,0.60378,71000000.0
2006-07-05 20:36:00,0.60384,0.60404,0.60382,0.60393,184000000.0
2006-07-05 20:37:00,0.60399,0.60424,0.60397,0.60407,210100001.0
2006-07-05 20:38:00,0.6041,0.60416,0.60408,0.60411,193800004.0
2006-07-05 20:39:00,0.6041,0.60415,0.6041,0.60415,74100001.0
2006-07-05 20:40:00,0.6041,0.6042,0.60405,0.6041,189799999.0
2006-07-05 20:41:00,0.6041,0.60415,0.60405,0.60415,134899999.0
2006-07-05 20:42:00,0.6041,0.60415,0.60402,0.6041,79400000.0
2006-07-05 20:43:00,0.60412,0.60427,0.60412,0.60414,112900001.0
2006-07-05 20:44:00,0.6041,0.6042,0.6041,0.6042,15300000.0
2006-07-05 20:45:00,0.60415,0.6042,0.60408,0.6041,44200000.0
2006-07-05 20:46:00,0.60423,0.60425,0.60413,0.60413,66100000.0
2006-07-05 20:47:00,0.6042,0.60425,0.6042,0.60422,76900000.0
2006-07-05 20:48:00,0.60415,0.60425,0.60415,0.60415,58200000.0
2006-07-05 20:49:00,0.60415,0.60425,0.6041,0.6042,162700002.0
2006-07-05 20:50:00,0.6042,0.60423,0.60413,0.60415,176700000.0
2006-07-05 20:51:00,0.60415,0.60425,0.60415,0.6042,65100000.0
2006-07-05 20:52:00,0.6042,0.6043,0.60415,0.60415,81599999.0
2006-07-05 20:53:00,0.60425,0.6043,0.60418,0.6042,255699998.0
2006-07-05 20:54:00,0.6042,0.60425,0.60415,0.60425,144499999.0
2006-07-05 20:55:00,0.60419,0.60426,0.60419,0.60426,28599999.0
2006-07-05 20:56:00,0.60428,0.6044,0.60405,0.60433,106499998.0
2006-07-05 20:57:00,0.60433,0.60448,0.60422,0.60434,78299999.0
2006-07-05 20:58:00,0.60432,0.6045,0.60428,0.60438,307900001.0
2006-07-05 20:59:00,0.60445,0.60455,0.6044,0.60445,166800001.0
2006-07-05 21:00:00,0.60445,0.60448,0.6044,0.60445,185300002.0
2006-07-05 21:01:00,0.60435,0.60447,0.60435,0.60447,112800001.0
2006-07-05 21:02:00,0.60445,0.6045,0.60442,0.60445,76600000.0
2006-07-05 21:03:00,0.6045,0.60455,0.6044,0.60455,166800000.0
2006-07-05 21:04:00,0.60445,0.6045,0.6044,0.6044,70799999.0
2006-07-05 21:05:00,0.6045,0.60455,0.6044,0.60445,115399998.0
2006-07-05 21:06:00,0.6044,0.60455,0.6044,0.60445,115299999.0
2006-07-05 21:07:00,0.6045,0.6045,0.60445,0.60445,64799999.0
2006-07-05 21:08:00,0.60445,0.6045,0.60435,0.60445,136700000.0
2006-07-05 21:09:00,0.60445,0.60455,0.6044,0.6045,142700000.0
2006-07-05 21:10:00,0.60445,0.6045,0.60445,0.6045,117000000.0
2006-07-05 21:11:00,0.60445,0.60445,0.60445,0.60445,13500000.0
2006-07-05 21:12:00,0.6044,0.60452,0.6044,0.60447,150599996.0
2006-07-05 21:13:00,0.60443,0.60448,0.6044,0.60445,55800000.0
2006-07-05 21:14:00,0.6045,0.6045,0.60445,0.60445,80399999.0
2006-07-05 21:15:00,0.60445,0.60455,0.6044,0.60445,227100000.0
2006-07-05 21:16:00,0.6045,0.6045,0.60433,0.6044,145900000.0
2006-07-05 21:17:00,0.6044,0.6045,0.6043,0.6045,186900000.0
2006-07-05 21:18:00,0.6045,0.6045,0.6044,0.60447,190399999.0
2006-07-05 21:19:00,0.6045,0.6045,0.6044,0.60445,125500000.0
2006-07-05 21:20:00,0.6045,0.60455,0.60435,0.6044,228299999.0
2006-07-05 21:21:00,0.6045,0.6045,0.6044,0.6045,86100000.0
2006-07-05 21:22:00,0.6045,0.6045,0.6044,0.60445,73700001.0
2006-07-05 21:23:00,0.60445,0.6045,0.6044,0.6045,178100003.0
2006-07-05 21:24:00,0.6045,0.6045,0.6044,0.60445,117899999.0
2006-07-05 21:25:00,0.60445,0.6045,0.60445,0.6045,145300000.0
2006-07-05 21:26:00,0.60447,0.6045,0.6044,0.60443,110899999.0
2006-07-05 21:27:00,0.60445,0.6045,0.6044,0.6045,104200001.0
2006-07-05 21:28:00,0.6045,0.6045,0.60445,0.6045,65600000.0
2006-07-05 21:29:00,0.60445,0.6045,0.6043,0.6045,143699998.0
2006-07-05 21:30:00,0.60447,0.60455,0.6044,0.6045,141299999.0
2006-07-05 21:31:00,0.6045,0.6045,0.60445,0.60445,27999999.0
2006-07-05 21:32:00,0.60445,0.6045,0.6044,0.6045,34700000.0
2006-07-05 21:33:00,0.6045,0.6045,0.60445,0.6045,129999999.0
2006-07-05 21:34:00,0.60445,0.6045,0.60437,0.60437,93200001.0
2006-07-05 21:35:00,0.60445,0.6045,0.60442,0.60445,167100000.0
2006-07-05 21:36:00,0.6045,0.60455,0.60437,0.60442,216500000.0
2006-07-05 21:37:00,0.60447,0.60455,0.60445,0.6045,116300000.0
2006-07-05 21:38:00,0.6045,0.60455,0.60445,0.60447,145299999.0
2006-07-05 21:39:00,0.60445,0.6045,0.60435,0.60447,98500001.0
2006-07-05 21:40:00,0.6045,0.60455,0.60435,0.60453,155499997.0
2006-07-05 21:41:00,0.60445,0.6045,0.6044,0.6045,198699999.0
2006-07-05 21:42:00,0.60447,0.6045,0.60445,0.6045,84900000.0
2006-07-05 21:43:00,0.60445,0.60455,0.6044,0.6044,54100000.0
2006-07-05 21:44:00,0.6045,0.6045,0.6043,0.6043,57399999.0
2006-07-05 21:45:00,0.60445,0.6045,0.60437,0.60445,124299999.0
2006-07-05 21:46:00,0.60443,0.6045,0.60442,0.60442,110400000.0
2006-07-05 21:47:00,0.60445,0.6045,0.60445,0.6045,65399999.0
2006-07-05 21:48:00,0.6045,0.6045,0.6045,0.6045,75700000.0
2006-07-05 21:49:00,0.60445,0.6045,0.60435,0.60443,90999998.0
2006-07-05 21:50:00,0.6045,0.60455,0.6044,0.60447,69400000.0
2006-07-05 21:51:00,0.60445,0.6045,0.60442,0.6045,64400000.0
2006-07-05 21:52:00,0.60445,0.6046,0.60442,0.6045,134800002.0
2006-07-05 21:53:00,0.6044,0.6045,0.6044,0.6045,57700000.0
2006-07-05 21:54:00,0.6045,0.6045,0.6044,0.60445,92500000.0
2006-07-05 21:55:00,0.60445,0.6045,0.60443,0.60445,71100000.0
2006-07-05 21:56:00,0.6045,0.6045,0.6044,0.6044,71800001.0
2006-07-05 21:57:00,0.60445,0.6045,0.60435,0.60447,155499998.0
2006-07-05 21:58:00,0.60445,0.6045,0.60445,0.6045,88800001.0
2006-07-05 21:59:00,0.60445,0.60455,0.60445,0.60445,104600001.0
2006-07-05 22:00:00,0.60445,0.6045,0.6044,0.6045,74200001.0
2006-07-05 22:01:00,0.60447,0.6045,0.6044,0.60445,55800000.0
2006-07-05 22:02:00,0.6045,0.6045,0.60445,0.60445,38500000.0
2006-07-05 22:03:00,0.6045,0.6045,0.60447,0.60448,55899999.0
2006-07-05 22:04:00,0.60445,0.6045,0.6044,0.60445,77999999.0
2006-07-05 22:05:00,0.6044,0.60455,0.6044,0.60442,114200001.0
2006-07-05 22:06:00,0.6044,0.6046,0.6043,0.60445,94499999.0
2006-07-05 22:07:00,0.60445,0.6045,0.6044,0.6044,60400000.0
2006-07-05 22:08:00,0.60445,0.6046,0.6044,0.6046,98799999.0
2006-07-05 22:09:00,0.6045,0.6045,0.6044,0.60447,77300000.0
2006-07-05 22:10:00,0.60445,0.6045,0.6044,0.60445,58200000.0
2006-07-05 22:11:00,0.60437,0.6045,0.60437,0.6045,117700000.0
2006-07-05 22:12:00,0.60445,0.6045,0.60437,0.60443,105500000.0
2006-07-05 22:13:00,0.60455,0.60455,0.6044,0.60445,109899998.0
2006-07-05 22:14:00,0.6045,0.6045,0.60435,0.60447,62399999.0
2006-07-05 22:15:00,0.60447,0.6045,0.6044,0.6044,102500000.0
2006-07-05 22:16:00,0.60443,0.60452,0.60443,0.60445,40700000.0
2006-07-05 22:17:00,0.6045,0.6045,0.6044,0.6045,100399999.0
2006-07-05 22:18:00,0.6045,0.6045,0.60435,0.60435,82000000.0
2006-07-05 22:19:00,0.60445,0.60455,0.60435,0.60445,95699999.0
2006-07-05 22:20:00,0.6045,0.6045,0.60445,0.60445,65799999.0
2006-07-05 22:21:00,0.6045,0.6045,0.6044,0.60445,157999998.0
2006-07-05 22:22:00,0.60453,0.60453,0.6044,0.6044,94100000.0
2006-07-05 22:23:00,0.6044,0.60455,0.6044,0.6045,56400001.0
2006-07-05 22:24:00,0.6044,0.6045,0.60437,0.6045,189199999.0
2006-07-05 22:25:00,0.6044,0.6045,0.6044,0.60445,171300001.0
2006-07-05 22:26:00,0.60445,0.6045,0.60442,0.6045,93399998.0
2006-07-05 22:27:00,0.6044,0.60455,0.6044,0.60455,73499998.0
2006-07-05 22:28:00,0.60435,0.60447,0.60435,0.60447,41500000.0
2006-07-05 22:29:00,0.60445,0.6045,0.60445,0.60445,63600000.0
2006-07-05 22:30:00,0.6045,0.60455,0.60445,0.6045,124899999.0
2006-07-05 22:31:00,0.6045,0.6045,0.60437,0.60437,54500000.0
2006-07-05 22:32:00,0.6045,0.6045,0.6045,0.6045,22300000.0
2006-07-05 22:33:00,0.60445,0.6045,0.60445,0.6045,125400001.0
2006-07-05 22:34:00,0.60445,0.6045,0.6042,0.60447,68600000.0
2006-07-05 22:35:00,0.60452,0.60452,0.60443,0.60443,129499999.0
2006-07-05 22:36:00,0.60445,0.6045,0.6044,0.60445,99500000.0
2006-07-05 22:37:00,0.60445,0.60445,0.6044,0.60445,114799999.0
2006-07-05 22:38:00,0.60435,0.60445,0.6042,0.60445,108999999.0
2006-07-05 22:39:00,0.60445,0.6045,0.60445,0.6045,26300000.0
2006-07-05 22:40:00,0.60445,0.6045,0.60435,0.6044,73000001.0
2006-07-05 22:41:00,0.60445,0.60445,0.60442,0.60445,56600001.0
2006-07-05 22:42:00,0.60445,0.60453,0.6044,0.60453,119799999.0
2006-07-05 22:43:00,0.60445,0.60455,0.6043,0.60445,142899999.0
2006-07-05 22:44:00,0.6045,0.60452,0.60437,0.60437,182200002.0
2006-07-05 22:45:00,0.60445,0.60455,0.6044,0.60445,196900000.0
2006-07-05 22:46:00,0.60447,0.6045,0.60425,0.6044,185700002.0
2006-07-05 22:47:00,0.6044,0.6045,0.6044,0.60448,49300000.0
2006-07-05 22:48:00,0.60443,0.60455,0.6043,0.60445,145599998.0
2006-07-05 22:49:00,0.60445,0.60445,0.60445,0.60445,25400000.0
2006-07-05 22:50:00,0.6045,0.6045,0.6042,0.60445,184700000.0
2006-07-05 22:51:00,0.60445,0.6045,0.60437,0.6044,243399999.0
2006-07-05 22:52:00,0.60447,0.60447,0.6044,0.60445,98099999.0
2006-07-05 22:53:00,0.6045,0.6045,0.6044,0.6045,80200000.0
2006-07-05 22:54:00,0.60448,0.6045,0.6044,0.6044,120699999.0
2006-07-05 22:55:00,0.6044,0.60455,0.6044,0.6044,96999999.0
2006-07-05 22:56:00,0.6045,0.60452,0.6044,0.60445,74800000.0
2006-07-05 22:57:00,0.60445,0.6046,0.60442,0.60448,109000000.0
2006-07-05 22:58:00,0.60445,0.60455,0.6044,0.60445,94799999.0
2006-07-05 22:59:00,0.6043,0.6045,0.60425,0.60425,181499996.0
2006-07-05 23:00:00,0.6043,0.6045,0.6043,0.60445,83799999.0
2006-07-05 23:01:00,0.6039,0.60424,0.60362,0.60375,165599998.0
2006-07-05 23:02:00,0.60387,0.60427,0.60387,0.60417,91099999.0
2006-07-05 23:03:00,0.60413,0.60428,0.60399,0.60415,75300001.0
2006-07-05 23:04:00,0.60416,0.60423,0.60391,0.60405,119400001.0
2006-07-05 23:05:00,0.60427,0.60437,0.60404,0.60425,53400000.0
2006-07-05 23:06:00,0.60419,0.60425,0.60398,0.60398,111599999.0
2006-07-05 23:07:00,0.60408,0.60441,0.60408,0.60416,43200000.0
2006-07-05 23:08:00,0.60426,0.60432,0.60408,0.60411,101700001.0
2006-07-05 23:09:00,0.6041,0.6044,0.60405,0.60435,103499998.0
2006-07-05 23:10:00,0.60427,0.60458,0.60426,0.60439,115500001.0
2006-07-05 23:11:00,0.60431,0.60455,0.60422,0.60422,149599998.0
2006-07-05 23:12:00,0.60429,0.60451,0.60429,0.60445,91500000.0
2006-07-05 23:13:00,0.60447,0.60447,0.60395,0.60414,72000000.0
2006-07-05 23:14:00,0.60426,0.60433,0.60397,0.60415,120800001.0
2006-07-05 23:15:00,0.6041,0.6043,0.604,0.60421,124199998.0
2006-07-05 23:16:00,0.60433,0.60434,0.604,0.604,115200000.0
2006-07-05 23:17:00,0.60411,0.60426,0.60403,0.60412,87199999.0
2006-07-05 23:18:00,0.60422,0.60446,0.60422,0.60435,82900000.0
2006-07-05 23:19:00,0.60437,0.60439,0.60424,0.60429,77500002.0
2006-07-05 23:20:00,0.60447,0.60454,0.60411,0.60429,123700000.0
2006-07-05 23:21:00,0.60424,0.60431,0.60385,0.60407,72000001.0
2006-07-05 23:22:00,0.60409,0.60426,0.60406,0.60407,121500000.0
2006-07-05 23:23:00,0.60418,0.60431,0.60418,0.60418,65800000.0
2006-07-05 23:24:00,0.60425,0.60434,0.6042,0.60428,50100000.0
2006-07-05 23:25:00,0.60426,0.60433,0.60408,0.60421,108099999.0
2006-07-05 23:26:00,0.60422,0.60431,0.60416,0.60419,91000000.0
2006-07-05 23:27:00,0.60425,0.60438,0.60416,0.60416,83200001.0
2006-07-05 23:28:00,0.60417,0.60432,0.60405,0.60422,129900000.0
2006-07-05 23:29:00,0.60422,0.60433,0.60416,0.60422,124500000.0
2006-07-05 23:30:00,0.60439,0.60447,0.60437,0.60439,80300001.0
2006-07-05 23:31:00,0.6043,0.60435,0.6043,0.6043,89700000.0
2006-07-05 23:32:00,0.60435,0.60435,0.60425,0.60433,59800001.0
2006-07-05 23:33:00,0.60425,0.60438,0.60425,0.6043,101000001.0
2006-07-05 23:34:00,0.6043,0.60432,0.60422,0.60426,42200000.0
2006-07-05 23:35:00,0.60429,0.60434,0.60417,0.6043,71700000.0
2006-07-05 23:36:00,0.60428,0.60434,0.60419,0.6042,158500003.0
2006-07-05 23:37:00,0.6043,0.60433,0.60419,0.60426,119199998.0
2006-07-05 23:38:00,0.60431,0.60436,0.60422,0.60434,79899999.0
2006-07-05 23:39:00,0.60422,0.60427,0.60416,0.60416,68400000.0
2006-07-05 23:40:00,0.60405,0.60417,0.60405,0.60411,50900000.0
2006-07-05 23:41:00,0.60416,0.60427,0.60416,0.60427,45400000.0
2006-07-05 23:42:00,0.60415,0.6042,0.60415,0.6042,42999999.0
2006-07-05 23:43:00,0.60425,0.60425,0.60415,0.60425,73400001.0
2006-07-05 23:44:00,0.60425,0.60425,0.6042,0.6042,19900000.0
2006-07-05 23:45:00,0.6043,0.6043,0.60415,0.6042,81699999.0
2006-07-05 23:46:00,0.6042,0.6043,0.6042,0.60425,152099999.0
2006-07-05 23:47:00,0.60425,0.60425,0.60418,0.60418,45200000.0
2006-07-05 23:48:00,0.60415,0.6042,0.60415,0.60415,35600000.0
2006-07-05 23:49:00,0.60421,0.60421,0.60403,0.60409,65100001.0
2006-07-05 23:50:00,0.60403,0.60412,0.60403,0.60411,55700001.0
2006-07-05 23:51:00,0.60405,0.6041,0.60397,0.6041,105900001.0
2006-07-05 23:52:00,0.604,0.60415,0.604,0.60407,110299999.0
2006-07-05 23:53:00,0.60403,0.60408,0.60398,0.60404,56600000.0
2006-07-05 23:54:00,0.60405,0.60415,0.60395,0.6041,69400000.0
2006-07-05 23:55:00,0.60407,0.60407,0.60392,0.60392,105900001.0
2006-07-05 23:56:00,0.604,0.604,0.6039,0.60395,114199996.0
2006-07-05 23:57:00,0.60395,0.604,0.60395,0.60395,98100000.0
2006-07-05 23:58:00,0.60395,0.604,0.6039,0.604,63899998.0
2006-07-05 23:59:00,0.6039,0.604,0.6039,0.6039,58800000.0
2006-07-06 00:00:00,0.60405,0.60411,0.60403,0.60408,44500000.0
2006-07-06 00:01:00,0.6041,0.60418,0.60405,0.60405,109099998.0
2006-07-06 00:02:00,0.6041,0.6042,0.60407,0.6041,94400000.0
2006-07-06 00:03:00,0.6041,0.6041,0.60402,0.60408,53000000.0
2006-07-06 00:04:00,0.60408,0.60409,0.604,0.60409,45500000.0
2006-07-06 00:05:00,0.60415,0.60415,0.60405,0.60405,45799999.0
2006-07-06 00:06:00,0.6041,0.60415,0.6041,0.60415,67999999.0
2006-07-06 00:07:00,0.6041,0.60423,0.6041,0.60419,43200000.0
2006-07-06 00:08:00,0.60415,0.60425,0.60415,0.60425,116900000.0
2006-07-06 00:09:00,0.6042,0.60425,0.60415,0.60425,55800000.0
2006-07-06 00:10:00,0.60413,0.60428,0.60413,0.60425,105100000.0
2006-07-06 00:11:00,0.6042,0.60425,0.60413,0.60422,109299999.0
2006-07-06 00:12:00,0.60425,0.60425,0.6042,0.60422,18200000.0
2006-07-06 00:13:00,0.60423,0.60432,0.60415,0.60432,65900000.0
2006-07-06 00:14:00,0.6042,0.60436,0.60414,0.60436,87599997.0
2006-07-06 00:15:00,0.60429,0.60429,0.60416,0.60416,32700000.0
2006-07-06 00:16:00,0.60413,0.60423,0.60406,0.60419,78800000.0
2006-07-06 00:17:00,0.60417,0.60424,0.60407,0.60419,98700001.0
2006-07-06 00:18:00,0.60418,0.60418,0.604,0.6041,81000000.0
2006-07-06 00:19:00,0.6041,0.60422,0.6041,0.60422,51100000.0
2006-07-06 00:20:00,0.6042,0.60425,0.6042,0.60422,82900002.0
2006-07-06 00:21:00,0.60409,0.60413,0.60407,0.6041,98100002.0
2006-07-06 00:22:00,0.60402,0.60412,0.60391,0.60398,62400000.0
2006-07-06 00:23:00,0.60398,0.60412,0.60397,0.60401,70000000.0
2006-07-06 00:24:00,0.60412,0.60412,0.60405,0.6041,67000000.0
2006-07-06 00:25:00,0.60413,0.60415,0.604,0.604,106000001.0
2006-07-06 00:26:00,0.60405,0.60405,0.60405,0.60405,71400002.0
2006-07-06 00:27:00,0.60405,0.60414,0.60404,0.6041,53399999.0
2006-07-06 00:28:00,0.60398,0.60414,0.60398,0.60409,127300001.0
2006-07-06 00:29:00,0.60403,0.60403,0.60397,0.60397,18300000.0
2006-07-06 00:30:00,0.60413,0.60414,0.60388,0.60388,56100000.0
2006-07-06 00:31:00,0.60405,0.6041,0.60403,0.60405,79999998.0
2006-07-06 00:32:00,0.60407,0.60414,0.60407,0.6041,167799997.0
2006-07-06 00:33:00,0.6041,0.6041,0.60386,0.60387,80000000.0
2006-07-06 00:34:00,0.60405,0.60405,0.604,0.60405,27300000.0
2006-07-06 00:35:00,0.604,0.60412,0.60383,0.60395,63800000.0
2006-07-06 00:36:00,0.60403,0.60405,0.60395,0.60397,116700000.0
2006-07-06 00:37:00,0.6041,0.6041,0.60382,0.60394,84300001.0
2006-07-06 00:38:00,0.604,0.604,0.6039,0.604,72700000.0
2006-07-06 00:39:00,0.604,0.604,0.6039,0.604,119200000.0
2006-07-06 00:40:00,0.60394,0.604,0.60392,0.60395,61599999.0
2006-07-06 00:41:00,0.60398,0.60398,0.60375,0.6039,82899999.0
2006-07-06 00:42:00,0.60387,0.60396,0.60387,0.60393,81299999.0
2006-07-06 00:43:00,0.604,0.604,0.6039,0.60393,85999998.0
2006-07-06 00:44:00,0.60406,0.60413,0.60404,0.60404,72400001.0
2006-07-06 00:45:00,0.60405,0.60415,0.60405,0.6041,98599999.0
2006-07-06 00:46:00,0.60408,0.60408,0.60398,0.60398,44000000.0
2006-07-06 00:47:00,0.604,0.60403,0.60388,0.604,78400000.0
2006-07-06 00:48:00,0.60401,0.60412,0.60401,0.60412,99599999.0
2006-07-06 00:49:00,0.6041,0.60415,0.60405,0.60415,100400002.0
2006-07-06 00:50:00,0.60415,0.60415,0.604,0.60415,64299998.0
2006-07-06 00:51:00,0.6041,0.6041,0.6041,0.6041,25400000.0
2006-07-06 00:52:00,0.60411,0.6042,0.60407,0.60413,101999999.0
2006-07-06 00:53:00,0.60407,0.60408,0.60395,0.60407,90599999.0
2006-07-06 00:54:00,0.60403,0.60412,0.60399,0.6041,118100000.0
2006-07-06 00:55:00,0.60408,0.60408,0.60399,0.60403,55000000.0
2006-07-06 00:56:00,0.60405,0.60407,0.60402,0.60407,50399999.0
2006-07-06 00:57:00,0.60398,0.60402,0.60398,0.604,49299999.0
2006-07-06 00:58:00,0.604,0.60404,0.6039,0.604,84300001.0
2006-07-06 00:59:00,0.60393,0.604,0.6039,0.60395,90200001.0
2006-07-06 01:00:00,0.6039,0.60402,0.6039,0.604,64600000.0
2006-07-06 01:01:00,0.60409,0.60421,0.60409,0.60421,25600001.0
2006-07-06 01:02:00,0.60422,0.60422,0.60418,0.60418,31100000.0
2006-07-06 01:03:00,0.60419,0.60419,0.60407,0.60411,42000000.0
2006-07-06 01:04:00,0.6041,0.6041,0.60403,0.6041,64999999.0
2006-07-06 01:05:00,0.60399,0.60409,0.60394,0.60404,77400001.0
2006-07-06 01:06:00,0.60405,0.60418,0.60401,0.60407,71800000.0
2006-07-06 01:07:00,0.60405,0.60405,0.604,0.60405,60500000.0
2006-07-06 01:08:00,0.60394,0.60404,0.60394,0.60404,71100001.0
2006-07-06 01:09:00,0.6041,0.60412,0.60403,0.60412,47300000.0
2006-07-06 01:10:00,0.60407,0.6041,0.60407,0.6041,50200000.0
2006-07-06 01:11:00,0.6041,0.60429,0.60409,0.60409,113899999.0
2006-07-06 01:12:00,0.60413,0.60425,0.6041,0.6041,100099998.0
2006-07-06 01:13:00,0.60422,0.60422,0.60415,0.6042,115299999.0
2006-07-06 01:14:00,0.6041,0.60418,0.60409,0.60412,39200000.0
2006-07-06 01:15:00,0.6042,0.6042,0.6042,0.6042,69099999.0
2006-07-06 01:16:00,0.60415,0.6042,0.60415,0.60418,41300000.0
2006-07-06 01:17:00,0.6042,0.6042,0.6042,0.6042,28600000.0
2006-07-06 01:18:00,0.60418,0.60418,0.60404,0.60414,128300002.0
2006-07-06 01:19:00,0.60405,0.6042,0.60405,0.60415,31200000.0
2006-07-06 01:20:00,0.60408,0.60408,0.604,0.60402,57000001.0
2006-07-06 01:21:00,0.60395,0.60405,0.60395,0.60405,66500000.0
2006-07-06 01:22:00,0.60393,0.60406,0.60393,0.60406,36600000.0
2006-07-06 01:23:00,0.60407,0.60417,0.60405,0.6041,95899998.0
2006-07-06 01:24:00,0.6041,0.60415,0.60405,0.60415,101400002.0
2006-07-06 01:25:00,0.6041,0.6041,0.60405,0.6041,59800000.0
2006-07-06 01:26:00,0.60412,0.60412,0.60405,0.60408,51100000.0
2006-07-06 01:27:00,0.60402,0.60415,0.60395,0.60415,138500000.0
2006-07-06 01:28:00,0.60415,0.60415,0.60399,0.60405,103000001.0
2006-07-06 01:29:00,0.60406,0.60413,0.60405,0.60413,134599996.0
2006-07-06 01:30:00,0.60418,0.60418,0.60404,0.60405,69800000.0
2006-07-06 01:31:00,0.6041,0.60414,0.60399,0.60408,46899999.0
2006-07-06 01:32:00,0.604,0.60407,0.604,0.60402,134000000.0
2006-07-06 01:33:00,0.60395,0.604,0.60385,0.6039,40899999.0
2006-07-06 01:34:00,0.604,0.604,0.60385,0.60395,31000000.0
2006-07-06 01:35:00,0.60399,0.60415,0.60399,0.6041,126400001.0
2006-07-06 01:36:00,0.60415,0.60415,0.60405,0.60405,106099998.0
2006-07-06 01:37:00,0.6041,0.60415,0.60407,0.6041,40500000.0
2006-07-06 01:38:00,0.60415,0.60415,0.60407,0.60407,24700000.0
2006-07-06 01:39:00,0.60402,0.60417,0.604,0.60405,91200000.0
2006-07-06 01:40:00,0.60418,0.60418,0.60399,0.604,117999999.0
2006-07-06 01:41:00,0.60417,0.6042,0.60405,0.60407,84099998.0
2006-07-06 01:42:00,0.60405,0.60415,0.60405,0.6041,42100000.0
2006-07-06 01:43:00,0.60415,0.60415,0.6041,0.6041,57200001.0
2006-07-06 01:44:00,0.60414,0.60424,0.60414,0.60424,86000000.0
2006-07-06 01:45:00,0.60425,0.6043,0.6042,0.6043,62199999.0
2006-07-06 01:46:00,0.60425,0.6044,0.60425,0.60425,109799999.0
2006-07-06 01:47:00,0.60428,0.60428,0.60415,0.60415,62100000.0
2006-07-06 01:48:00,0.60421,0.60426,0.60418,0.60424,62599999.0
2006-07-06 01:49:00,0.60428,0.60428,0.6041,0.6042,112900000.0
2006-07-06 01:50:00,0.6043,0.60433,0.6041,0.60423,36500000.0
2006-07-06 01:51:00,0.60425,0.6043,0.60425,0.6043,46900000.0
2006-07-06 01:52:00,0.60425,0.6043,0.60425,0.6043,67399999.0
2006-07-06 01:53:00,0.60432,0.60432,0.60418,0.6043,65300000.0
2006-07-06 01:54:00,0.6043,0.6043,0.60414,0.6042,93900000.0
2006-07-06 01:55:00,0.60421,0.60421,0.60399,0.60413,119399999.0
2006-07-06 01:56:00,0.6042,0.60423,0.60413,0.6042,72100001.0
2006-07-06 01:57:00,0.60415,0.60427,0.60415,0.60418,98699998.0
2006-07-06 01:58:00,0.60417,0.60426,0.60417,0.60425,103199998.0
2006-07-06 01:59:00,0.60411,0.60411,0.60393,0.60394,56300000.0
2006-07-06 02:00:00,0.60402,0.60409,0.60402,0.60408,60499999.0
2006-07-06 02:01:00,0.60415,0.60415,0.6041,0.60415,90400001.0
2006-07-06 02:02:00,0.6041,0.60411,0.60402,0.60407,183499999.0
2006-07-06 02:03:00,0.604,0.60417,0.604,0.60405,74500001.0
2006-07-06 02:04:00,0.6041,0.60415,0.6041,0.6041,18300000.0
2006-07-06 02:05:00,0.60413,0.60413,0.60403,0.6041,35500000.0
2006-07-06 02:06:00,0.60405,0.60413,0.60405,0.60413,60600001.0
2006-07-06 02:07:00,0.6041,0.60418,0.6041,0.60418,53200001.0
2006-07-06 02:08:00,0.60411,0.60423,0.60411,0.6042,75600000.0
2006-07-06 02:09:00,0.60416,0.60424,0.60416,0.60418,75200002.0
2006-07-06 02:10:00,0.60421,0.60431,0.60415,0.60431,96399999.0
2006-07-06 02:11:00,0.60433,0.60435,0.60427,0.60434,55000000.0
2006-07-06 02:12:00,0.60439,0.60439,0.60415,0.60431,80299999.0
2006-07-06 02:13:00,0.60435,0.60445,0.60435,0.60435,77500001.0
2006-07-06 02:14:00,0.6044,0.6045,0.6044,0.6044,86500000.0
2006-07-06 02:15:00,0.60434,0.60449,0.60434,0.60435,76800000.0
2006-07-06 02:16:00,0.60427,0.60444,0.60427,0.60441,113000000.0
2006-07-06 02:17:00,0.60445,0.6045,0.60445,0.6045,29400001.0
2006-07-06 02:18:00,0.60435,0.6045,0.60435,0.60445,70200000.0
2006-07-06 02:19:00,0.60453,0.60481,0.60453,0.60463,78900000.0
2006-07-06 02:20:00,0.60463,0.60463,0.60436,0.60447,132799998.0
2006-07-06 02:21:00,0.6045,0.60457,0.6045,0.60457,97600000.0
2006-07-06 02:22:00,0.6046,0.6046,0.6045,0.60458,67400000.0
2006-07-06 02:23:00,0.60445,0.60477,0.60445,0.6045,126999999.0
2006-07-06 02:24:00,0.60448,0.60456,0.60442,0.60443,118500001.0
2006-07-06 02:25:00,0.6044,0.6044,0.60413,0.60413,105199999.0
2006-07-06 02:26:00,0.60418,0.60436,0.60416,0.60418,88200001.0
2006-07-06 02:27:00,0.60419,0.60434,0.60412,0.60427,61100000.0
2006-07-06 02:28:00,0.60411,0.60411,0.604,0.6041,61300000.0
2006-07-06 02:29:00,0.60412,0.6042,0.60405,0.60409,54000000.0
2006-07-06 02:30:00,0.60418,0.60418,0.60408,0.60412,50000000.0
2006-07-06 02:31:00,0.6041,0.60418,0.604,0.60418,83800000.0
2006-07-06 02:32:00,0.60405,0.60414,0.6039,0.60402,163199999.0
2006-07-06 02:33:00,0.60392,0.60405,0.60392,0.60393,127499998.0
2006-07-06 02:34:00,0.60394,0.60407,0.60388,0.60398,106000001.0
2006-07-06 02:35:00,0.6039,0.604,0.6039,0.6039,62300001.0
2006-07-06 02:36:00,0.60392,0.60403,0.6039,0.6039,112600000.0
2006-07-06 02:37:00,0.60395,0.60395,0.60384,0.6039,53900000.0
2006-07-06 02:38:00,0.60398,0.60398,0.6039,0.6039,89800000.0
2006-07-06 02:39:00,0.60392,0.60402,0.60391,0.60391,67600001.0
2006-07-06 02:40:00,0.60388,0.60408,0.60381,0.60393,86700002.0
2006-07-06 02:41:00,0.60383,0.60387,0.60378,0.60385,100300001.0
2006-07-06 02:42:00,0.60388,0.60388,0.60376,0.60379,70100001.0
2006-07-06 02:43:00,0.60371,0.60387,0.60371,0.60387,106700001.0
2006-07-06 02:44:00,0.60392,0.60393,0.60385,0.60388,56300000.0
2006-07-06 02:45:00,0.60391,0.60399,0.60391,0.60394,95000000.0
2006-07-06 02:46:00,0.60381,0.60395,0.60381,0.60383,121700001.0
2006-07-06 02:47:00,0.60386,0.60395,0.60386,0.60393,52400000.0
2006-07-06 02:48:00,0.60388,0.60391,0.60385,0.60385,96799998.0
2006-07-06 02:49:00,0.6039,0.60395,0.60385,0.6039,92500002.0
2006-07-06 02:50:00,0.60395,0.60395,0.60375,0.60377,115399998.0
2006-07-06 02:51:00,0.60378,0.60379,0.60368,0.60368,113900000.0
2006-07-06 02:52:00,0.6037,0.6038,0.6037,0.60373,108600001.0
2006-07-06 02:53:00,0.60382,0.60398,0.60382,0.60398,17500000.0
2006-07-06 02:54:00,0.60391,0.60391,0.60381,0.60391,85199999.0
2006-07-06 02:55:00,0.60391,0.60392,0.60382,0.60382,59700000.0
2006-07-06 02:56:00,0.60389,0.60394,0.60381,0.60381,83000002.0
2006-07-06 02:57:00,0.60377,0.60385,0.60377,0.60385,113300000.0
2006-07-06 02:58:00,0.6038,0.60387,0.60371,0.60375,77600001.0
2006-07-06 02:59:00,0.6037,0.6037,0.60358,0.6036,115199998.0
2006-07-06 03:00:00,0.6037,0.60371,0.60364,0.60368,158199999.0
2006-07-06 03:01:00,0.60371,0.60387,0.60369,0.60381,74900000.0
2006-07-06 03:02:00,0.60374,0.60398,0.60374,0.60398,104000000.0
2006-07-06 03:03:00,0.60395,0.60395,0.60377,0.60377,116200001.0
2006-07-06 03:04:00,0.60389,0.60393,0.60387,0.60387,81600000.0
2006-07-06 03:05:00,0.6038,0.60395,0.6038,0.60395,151800001.0
2006-07-06 03:06:00,0.60381,0.60385,0.60373,0.60385,103399998.0
2006-07-06 03:07:00,0.60388,0.60389,0.6038,0.60382,84100001.0
2006-07-06 03:08:00,0.60377,0.60388,0.60377,0.60377,122799999.0
2006-07-06 03:09:00,0.60378,0.60385,0.60362,0.60378,129400003.0
2006-07-06 03:10:00,0.60379,0.6039,0.60379,0.6039,85300000.0
2006-07-06 03:11:00,0.60395,0.60399,0.60389,0.6039,84599999.0
2006-07-06 03:12:00,0.60398,0.60408,0.60386,0.60397,82000001.0
2006-07-06 03:13:00,0.60395,0.60395,0.60393,0.60393,23000000.0
2006-07-06 03:14:00,0.60394,0.60397,0.60375,0.60395,85800000.0
2006-07-06 03:15:00,0.60391,0.60391,0.60378,0.6038,95000000.0
2006-07-06 03:16:00,0.60385,0.6039,0.6038,0.60385,58100001.0
2006-07-06 03:17:00,0.6038,0.60385,0.60373,0.60373,66200000.0
2006-07-06 03:18:00,0.60377,0.60385,0.60375,0.6038,66200000.0
2006-07-06 03:19:00,0.60365,0.60388,0.60365,0.60375,99300000.0
2006-07-06 03:20:00,0.6038,0.60385,0.60373,0.6038,94200000.0
2006-07-06 03:21:00,0.6038,0.60385,0.6038,0.60385,35199999.0
2006-07-06 03:22:00,0.60381,0.60385,0.60377,0.60382,120700001.0
2006-07-06 03:23:00,0.60387,0.60392,0.60386,0.60389,97199999.0
2006-07-06 03:24:00,0.60395,0.60395,0.6039,0.60395,34199999.0
2006-07-06 03:25:00,0.60398,0.60403,0.60392,0.60394,88599998.0
2006-07-06 03:26:00,0.60403,0.60417,0.604,0.604,108099998.0
2006-07-06 03:27:00,0.60405,0.60411,0.60402,0.60408,39800000.0
2006-07-06 03:28:00,0.60401,0.6041,0.60397,0.60397,79799999.0
2006-07-06 03:29:00,0.604,0.60407,0.60395,0.60405,55300000.0
2006-07-06 03:30:00,0.60411,0.60417,0.60405,0.60405,85400000.0
2006-07-06 03:31:00,0.6041,0.6042,0.60405,0.6042,115000001.0
2006-07-06 03:32:00,0.6041,0.6041,0.60394,0.60404,70300000.0
2006-07-06 03:33:00,0.60405,0.60405,0.60395,0.60395,82500001.0
2006-07-06 03:34:00,0.60395,0.60405,0.60395,0.604,23900000.0
2006-07-06 03:35:00,0.6041,0.6041,0.604,0.60405,101099999.0
2006-07-06 03:36:00,0.60393,0.60403,0.60393,0.604,111000000.0
2006-07-06 03:37:00,0.60407,0.60409,0.604,0.60402,105000000.0
2006-07-06 03:38:00,0.60405,0.60413,0.60405,0.60413,89500000.0
2006-07-06 03:39:00,0.60415,0.60415,0.60405,0.6041,54200000.0
2006-07-06 03:40:00,0.60404,0.60417,0.60404,0.60417,139599998.0
2006-07-06 03:41:00,0.60408,0.60418,0.60406,0.60413,123000001.0
2006-07-06 03:42:00,0.60397,0.60421,0.60394,0.60421,79900000.0
2006-07-06 03:43:00,0.60408,0.60411,0.60407,0.60408,63999999.0
2006-07-06 03:44:00,0.60415,0.60415,0.6041,0.6041,86200002.0
2006-07-06 03:45:00,0.6042,0.6042,0.6041,0.6041,15800000.0
2006-07-06 03:46:00,0.60417,0.60425,0.604,0.60421,109999999.0
2006-07-06 03:47:00,0.60417,0.60423,0.60417,0.60423,29500001.0
2006-07-06 03:48:00,0.6042,0.6043,0.60415,0.6043,81600000.0
2006-07-06 03:49:00,0.60422,0.60435,0.6042,0.60435,47300000.0
2006-07-06 03:50:00,0.6043,0.60432,0.60425,0.60425,87200001.0
2006-07-06 03:51:00,0.60431,0.60434,0.60425,0.60425,65200000.0
2006-07-06 03:52:00,0.60428,0.60429,0.60421,0.60429,44600000.0
2006-07-06 03:53:00,0.60427,0.60429,0.60406,0.60406,49000000.0
2006-07-06 03:54:00,0.60395,0.60437,0.60395,0.60437,92100001.0
2006-07-06 03:55:00,0.6043,0.60434,0.60425,0.60432,126000002.0
2006-07-06 03:56:00,0.6042,0.60425,0.6042,0.6042,45299999.0
2006-07-06 03:57:00,0.60413,0.60424,0.60403,0.60424,113800000.0
2006-07-06 03:58:00,0.60422,0.60422,0.60408,0.60417,155200003.0
2006-07-06 03:59:00,0.60412,0.60412,0.60375,0.60375,57300001.0
2006-07-06 04:00:00,0.6037,0.60381,0.60369,0.60369,97799999.0
2006-07-06 04:01:00,0.60382,0.60387,0.60371,0.60378,123199999.0
2006-07-06 04:02:00,0.60375,0.60377,0.60375,0.60377,31900000.0
2006-07-06 04:03:00,0.60381,0.60386,0.6038,0.6038,142199999.0
2006-07-06 04:04:00,0.60385,0.6039,0.60385,0.60385,106199998.0
2006-07-06 04:05:00,0.6038,0.6039,0.6038,0.60387,110800000.0
2006-07-06 04:06:00,0.60386,0.60386,0.60373,0.60375,141200000.0
2006-07-06 04:07:00,0.60374,0.60376,0.60361,0.60376,116500000.0
2006-07-06 04:08:00,0.60387,0.60387,0.60357,0.60362,88600000.0
2006-07-06 04:09:00,0.60367,0.60374,0.60361,0.60374,78500000.0
2006-07-06 04:10:00,0.60367,0.60377,0.60366,0.60369,119600001.0
2006-07-06 04:11:00,0.60374,0.60374,0.60366,0.6037,56300001.0
2006-07-06 04:12:00,0.60373,0.6038,0.6037,0.6038,102800001.0
2006-07-06 04:13:00,0.60385,0.60385,0.60377,0.60377,62400000.0
2006-07-06 04:14:00,0.60383,0.60385,0.6037,0.6037,78200000.0
2006-07-06 04:15:00,0.6038,0.6039,0.6038,0.60385,88400000.0
2006-07-06 04:16:00,0.60379,0.6039,0.60379,0.60382,106799999.0
2006-07-06 04:17:00,0.60385,0.60385,0.60375,0.6038,87900000.0
2006-07-06 04:18:00,0.60388,0.60398,0.60384,0.60398,53299999.0
2006-07-06 04:19:00,0.60388,0.60388,0.60387,0.60387,28400001.0
2006-07-06 04:20:00,0.60384,0.60391,0.60379,0.60391,71700000.0
2006-07-06 04:21:00,0.60389,0.60396,0.60377,0.60388,136099999.0
2006-07-06 04:22:00,0.60388,0.604,0.60385,0.60385,97600000.0
2006-07-06 04:23:00,0.60391,0.60391,0.60381,0.60387,79000001.0
2006-07-06 04:24:00,0.60385,0.6039,0.6038,0.6038,56700001.0
2006-07-06 04:25:00,0.60393,0.60393,0.60387,0.60387,27100000.0
2006-07-06 04:26:00,0.6038,0.60386,0.60367,0.60367,75000000.0
2006-07-06 04:27:00,0.60377,0.60378,0.6037,0.60378,47000000.0
2006-07-06 04:28:00,0.60388,0.60388,0.60371,0.60385,84900000.0
2006-07-06 04:29:00,0.60391,0.60397,0.60373,0.60373,84100000.0
2006-07-06 04:30:00,0.60392,0.604,0.60389,0.60398,74800000.0
2006-07-06 04:31:00,0.60395,0.6041,0.60395,0.604,96000000.0
2006-07-06 04:32:00,0.60395,0.6041,0.60395,0.60403,94899999.0
2006-07-06 04:33:00,0.604,0.60405,0.60397,0.604,95399999.0
2006-07-06 04:34:00,0.60405,0.60405,0.604,0.604,23000000.0
2006-07-06 04:35:00,0.60395,0.60405,0.6039,0.60405,69299999.0
2006-07-06 04:36:00,0.60398,0.604,0.60389,0.604,77600001.0
2006-07-06 04:37:00,0.60402,0.60404,0.60389,0.60403,81799999.0
2006-07-06 04:38:00,0.60408,0.60408,0.60396,0.60407,58900000.0
2006-07-06 04:39:00,0.60405,0.6041,0.604,0.60405,74299998.0
2006-07-06 04:40:00,0.60405,0.60407,0.60403,0.60404,90700001.0
2006-07-06 04:41:00,0.60412,0.60412,0.60404,0.6041,90900002.0
2006-07-06 04:42:00,0.60415,0.60415,0.60405,0.60413,133400002.0
2006-07-06 04:43:00,0.6041,0.6042,0.60407,0.6042,31900000.0
2006-07-06 04:44:00,0.60413,0.60419,0.60403,0.60412,60400000.0
2006-07-06 04:45:00,0.60418,0.60425,0.60418,0.60425,54600000.0
2006-07-06 04:46:00,0.60425,0.60425,0.60415,0.60415,144299999.0
2006-07-06 04:47:00,0.6042,0.60427,0.6042,0.6042,108499999.0
2006-07-06 04:48:00,0.6042,0.60425,0.60413,0.60422,84200000.0
2006-07-06 04:49:00,0.60417,0.60423,0.60405,0.60405,73600000.0
2006-07-06 04:50:00,0.6041,0.60412,0.60405,0.60407,83199999.0
2006-07-06 04:51:00,0.60405,0.60405,0.60395,0.60395,61200000.0
2006-07-06 04:52:00,0.60401,0.60408,0.60401,0.60408,30899999.0
2006-07-06 04:53:00,0.604,0.6041,0.604,0.6041,24600000.0
2006-07-06 04:54:00,0.60405,0.60413,0.604,0.60413,66900000.0
2006-07-06 04:55:00,0.60415,0.60415,0.60405,0.6041,110799998.0
2006-07-06 04:56:00,0.60403,0.60413,0.60402,0.60413,110100001.0
2006-07-06 04:57:00,0.60415,0.60415,0.6039,0.6041,90999999.0
2006-07-06 04:58:00,0.60405,0.60415,0.60405,0.60405,100100001.0
2006-07-06 04:59:00,0.60418,0.60438,0.60416,0.60432,68399999.0
2006-07-06 05:00:00,0.60433,0.60433,0.60422,0.60429,55700000.0
2006-07-06 05:01:00,0.60425,0.60435,0.60415,0.60433,62300000.0
2006-07-06 05:02:00,0.60437,0.60437,0.6043,0.6043,14800000.0
2006-07-06 05:03:00,0.60433,0.60433,0.60415,0.60418,62099999.0
2006-07-06 05:04:00,0.60427,0.60438,0.60415,0.60422,180299999.0
2006-07-06 05:05:00,0.6042,0.60425,0.60415,0.60415,81799999.0
2006-07-06 05:06:00,0.60425,0.60425,0.60415,0.6042,51200000.0
2006-07-06 05:07:00,0.6042,0.60425,0.60412,0.6042,107699999.0
2006-07-06 05:08:00,0.60415,0.6043,0.60415,0.6042,83300000.0
2006-07-06 05:09:00,0.60423,0.60423,0.60408,0.60417,85099997.0
2006-07-06 05:10:00,0.60412,0.60413,0.60412,0.60413,19900000.0
2006-07-06 05:11:00,0.60415,0.60423,0.60409,0.60423,98900001.0
2006-07-06 05:12:00,0.60419,0.60428,0.60412,0.60412,91600001.0
2006-07-06 05:13:00,0.6041,0.60415,0.60397,0.6041,72000002.0
2006-07-06 05:14:00,0.6041,0.60415,0.60405,0.60415,104199998.0
2006-07-06 05:15:00,0.6041,0.6041,0.60405,0.60405,37400000.0
2006-07-06 05:16:00,0.60405,0.6042,0.60405,0.60418,128099999.0
2006-07-06 05:17:00,0.60427,0.60433,0.60422,0.60433,97300000.0
2006-07-06 05:18:00,0.60437,0.60438,0.60417,0.60427,114400000.0
2006-07-06 05:19:00,0.6043,0.6044,0.60425,0.6044,32000000.0
2006-07-06 05:20:00,0.6043,0.60435,0.60425,0.60425,65300000.0
2006-07-06 05:21:00,0.60398,0.60435,0.60398,0.60435,95200000.0
2006-07-06 05:22:00,0.60438,0.60445,0.60435,0.60445,29400000.0
2006-07-06 05:23:00,0.60438,0.60439,0.60433,0.60433,48700000.0
2006-07-06 05:24:00,0.60445,0.60445,0.60435,0.6044,81099999.0
2006-07-06 05:25:00,0.6043,0.60445,0.6043,0.60445,123099999.0
2006-07-06 05:26:00,0.60439,0.60443,0.60433,0.60443,84499999.0
2006-07-06 05:27:00,0.60441,0.60441,0.60421,0.60432,50900000.0
2006-07-06 05:28:00,0.60435,0.60435,0.60425,0.60435,50099999.0
2006-07-06 05:29:00,0.60428,0.60447,0.60422,0.60447,65900001.0
2006-07-06 05:30:00,0.60438,0.60438,0.6043,0.6043,61500000.0
2006-07-06 05:31:00,0.6043,0.60434,0.60422,0.60434,99000001.0
2006-07-06 05:32:00,0.6043,0.6044,0.60425,0.6043,104900001.0
2006-07-06 05:33:00,0.60435,0.60435,0.60425,0.60425,65500000.0
2006-07-06 05:34:00,0.60434,0.60434,0.60422,0.60431,100499999.0
2006-07-06 05:35:00,0.60433,0.60433,0.60425,0.60425,119100002.0
2006-07-06 05:36:00,0.60439,0.60439,0.60411,0.60435,99400001.0
2006-07-06 05:37:00,0.60438,0.60438,0.60429,0.60429,73299999.0
2006-07-06 05:38:00,0.60431,0.60435,0.60426,0.6043,83200000.0
2006-07-06 05:39:00,0.60417,0.6042,0.60417,0.6042,47700000.0
2006-07-06 05:40:00,0.60428,0.60437,0.60422,0.60423,99200000.0
2006-07-06 05:41:00,0.6042,0.60423,0.6042,0.6042,62100000.0
2006-07-06 05:42:00,0.60425,0.6043,0.60415,0.60425,106999999.0
2006-07-06 05:43:00,0.6042,0.60425,0.60415,0.60425,75100001.0
2006-07-06 05:44:00,0.60423,0.60425,0.6042,0.6042,96700001.0
2006-07-06 05:45:00,0.60417,0.60417,0.60398,0.60412,66200000.0
2006-07-06 05:46:00,0.6041,0.6042,0.6041,0.60415,117899997.0
2006-07-06 05:47:00,0.60421,0.60426,0.60408,0.60408,56500000.0
2006-07-06 05:48:00,0.60424,0.60424,0.60411,0.60417,82100001.0
2006-07-06 05:49:00,0.6042,0.60423,0.60411,0.60423,52100000.0
2006-07-06 05:50:00,0.6042,0.60428,0.60403,0.60403,120200001.0
2006-07-06 05:51:00,0.60415,0.60415,0.60405,0.60405,66799999.0
2006-07-06 05:52:00,0.60415,0.60415,0.60405,0.6041,89000001.0
2006-07-06 05:53:00,0.6041,0.6042,0.6041,0.6041,24600000.0
2006-07-06 05:54:00,0.6041,0.60425,0.6041,0.6041,35199999.0
2006-07-06 05:55:00,0.60411,0.60418,0.60403,0.60414,82400002.0
2006-07-06 05:56:00,0.60416,0.60418,0.60409,0.60413,76000000.0
2006-07-06 05:57:00,0.6041,0.60424,0.6041,0.6041,92000001.0
2006-07-06 05:58:00,0.60415,0.60415,0.60415,0.60415,19000000.0
2006-07-06 05:59:00,0.6043,0.6043,0.60415,0.6042,81300000.0
2006-07-06 06:00:00,0.60418,0.60418,0.60404,0.60417,81600000.0
2006-07-06 06:01:00,0.60422,0.60424,0.60409,0.60424,81500001.0
2006-07-06 06:02:00,0.60425,0.6043,0.60415,0.60425,74200001.0
2006-07-06 06:03:00,0.60424,0.60424,0.60422,0.60422,23000000.0
2006-07-06 06:04:00,0.60425,0.60425,0.60412,0.60412,55700000.0
2006-07-06 06:05:00,0.60422,0.60428,0.60419,0.60428,118600001.0
2006-07-06 06:06:00,0.60424,0.60424,0.60418,0.6042,76800000.0
2006-07-06 06:07:00,0.60423,0.60427,0.60418,0.60418,126399999.0
2006-07-06 06:08:00,0.6042,0.6043,0.6042,0.60425,96600000.0
2006-07-06 06:09:00,0.60421,0.60428,0.60411,0.60428,102899998.0
2006-07-06 06:10:00,0.60433,0.60456,0.60433,0.6044,49700000.0
2006-07-06 06:11:00,0.60446,0.60451,0.6044,0.60443,110200000.0
2006-07-06 06:12:00,0.60449,0.60449,0.60441,0.60441,11800000.0
2006-07-06 06:13:00,0.60448,0.60452,0.60445,0.60445,59899999.0
2006-07-06 06:14:00,0.60446,0.60454,0.60446,0.60453,39099999.0
2006-07-06 06:15:00,0.60455,0.60458,0.60449,0.60456,56100001.0
2006-07-06 06:16:00,0.60448,0.60448,0.60426,0.60445,58099999.0
2006-07-06 06:17:00,0.60455,0.60457,0.60445,0.6045,118000000.0
2006-07-06 06:18:00,0.6044,0.60458,0.6044,0.60447,155600004.0
2006-07-06 06:19:00,0.60455,0.60462,0.60455,0.60462,55600001.0
2006-07-06 06:20:00,0.60455,0.6046,0.60455,0.6046,88800001.0
2006-07-06 06:21:00,0.60468,0.60472,0.60466,0.60472,21600000.0
2006-07-06 06:22:00,0.60475,0.60503,0.60475,0.60489,36800000.0
2006-07-06 06:23:00,0.60477,0.60479,0.60452,0.60467,179300001.0
2006-07-06 06:24:00,0.60466,0.60466,0.60452,0.60455,85600002.0
2006-07-06 06:25:00,0.60457,0.60462,0.60452,0.60452,114700003.0
2006-07-06 06:26:00,0.60452,0.6046,0.60452,0.60455,44700000.0
2006-07-06 06:27:00,0.60455,0.6046,0.6045,0.60455,135900001.0
2006-07-06 06:28:00,0.60454,0.60458,0.60449,0.60454,102799998.0
2006-07-06 06:29:00,0.6045,0.60455,0.6045,0.60455,65200000.0
2006-07-06 06:30:00,0.6045,0.60458,0.60445,0.60445,35799999.0
2006-07-06 06:31:00,0.6045,0.60455,0.60445,0.6045,98600000.0
2006-07-06 06:32:00,0.60452,0.60455,0.60445,0.60453,68400000.0
2006-07-06 06:33:00,0.60438,0.60462,0.60438,0.6046,100400000.0
2006-07-06 06:34:00,0.60445,0.60451,0.60439,0.60439,59700001.0
2006-07-06 06:35:00,0.60437,0.60444,0.60435,0.60442,82399999.0
2006-07-06 06:36:00,0.60425,0.6044,0.60425,0.6044,83499998.0
2006-07-06 06:37:00,0.60437,0.60454,0.60437,0.60454,88899999.0
2006-07-06 06:38:00,0.60452,0.60452,0.60441,0.60445,31500000.0
2006-07-06 06:39:00,0.60455,0.60455,0.60448,0.6045,62499999.0
2006-07-06 06:40:00,0.60442,0.6045,0.60442,0.60445,57799998.0
2006-07-06 06:41:00,0.60444,0.60447,0.60438,0.6044,120700002.0
2006-07-06 06:42:00,0.60424,0.60444,0.60424,0.60444,126899999.0
2006-07-06 06:43:00,0.6044,0.60457,0.60436,0.60457,109999999.0
2006-07-06 06:44:00,0.60454,0.6047,0.60453,0.6047,135700000.0
2006-07-06 06:45:00,0.60461,0.60472,0.6045,0.60463,92100000.0
2006-07-06 06:46:00,0.60461,0.60464,0.60454,0.60461,128799999.0
2006-07-06 06:47:00,0.60455,0.60465,0.60452,0.60455,103399999.0
2006-07-06 06:48:00,0.60455,0.60462,0.6045,0.60462,60500000.0
2006-07-06 06:49:00,0.60455,0.60455,0.60455,0.60455,12700000.0
2006-07-06 06:50:00,0.60461,0.60463,0.60457,0.60463,63200000.0
2006-07-06 06:51:00,0.60466,0.60466,0.60442,0.60442,94600001.0
2006-07-06 06:52:00,0.60444,0.60447,0.60437,0.60442,146500001.0
2006-07-06 06:53:00,0.60437,0.60454,0.60434,0.60454,55299999.0
2006-07-06 06:54:00,0.60448,0.60455,0.60445,0.60448,141800001.0
2006-07-06 06:55:00,0.6045,0.60457,0.60446,0.60448,92200000.0
2006-07-06 06:56:00,0.60453,0.60454,0.60445,0.60453,107600001.0
2006-07-06 06:57:00,0.60462,0.60472,0.60454,0.60472,81300001.0
2006-07-06 06:58:00,0.60451,0.60467,0.60451,0.60453,127100001.0
2006-07-06 06:59:00,0.60435,0.60449,0.60435,0.60449,72899999.0
2006-07-06 07:00:00,0.6044,0.60447,0.6044,0.60447,43499998.0
2006-07-06 07:01:00,0.6045,0.6045,0.6045,0.6045,46200000.0
2006-07-06 07:02:00,0.60448,0.6045,0.6044,0.60445,164499999.0
2006-07-06 07:03:00,0.6045,0.6045,0.60445,0.60445,42600000.0
2006-07-06 07:04:00,0.60439,0.60452,0.60439,0.60452,20800000.0
2006-07-06 07:05:00,0.6045,0.60455,0.60442,0.60455,73200000.0
2006-07-06 07:06:00,0.60455,0.60455,0.60445,0.6045,75000000.0
2006-07-06 07:07:00,0.60453,0.60458,0.6044,0.60455,70700000.0
2006-07-06 07:08:00,0.60467,0.60467,0.60443,0.60461,56699999.0
2006-07-06 07:09:00,0.60454,0.60462,0.60448,0.60454,102600000.0
2006-07-06 07:10:00,0.60457,0.60458,0.60454,0.60458,66900001.0
2006-07-06 07:11:00,0.60462,0.6047,0.60441,0.6047,156300001.0
2006-07-06 07:12:00,0.60468,0.6048,0.60468,0.60478,75900000.0
2006-07-06 07:13:00,0.60485,0.60485,0.60475,0.60475,67000000.0
2006-07-06 07:14:00,0.60472,0.60485,0.60461,0.60485,63100001.0
2006-07-06 07:15:00,0.60479,0.60479,0.6046,0.6047,90800001.0
2006-07-06 07:16:00,0.6048,0.60485,0.60478,0.6048,48000000.0
2006-07-06 07:17:00,0.60478,0.60478,0.60477,0.60477,60000000.0
2006-07-06 07:18:00,0.60475,0.60483,0.60467,0.60477,81100001.0
2006-07-06 07:19:00,0.60477,0.60477,0.60468,0.60468,25400000.0
2006-07-06 07:20:00,0.6048,0.6049,0.6048,0.6049,56600002.0
2006-07-06 07:21:00,0.6047,0.6048,0.6047,0.6048,42900001.0
2006-07-06 07:22:00,0.60473,0.60477,0.60473,0.60477,11100000.0
2006-07-06 07:23:00,0.60468,0.60473,0.60461,0.60473,66200000.0
2006-07-06 07:24:00,0.60474,0.60474,0.60451,0.60463,112000001.0
2006-07-06 07:25:00,0.60462,0.60473,0.60459,0.60473,86500000.0
2006-07-06 07:26:00,0.60469,0.60469,0.60463,0.60463,62200000.0
2006-07-06 07:27:00,0.60465,0.60465,0.6046,0.60465,112400001.0
2006-07-06 07:28:00,0.6046,0.60465,0.6046,0.60465,19800000.0
2006-07-06 07:29:00,0.60465,0.6047,0.60452,0.6046,152900003.0
2006-07-06 07:30:00,0.60463,0.6047,0.60461,0.6047,63600001.0
2006-07-06 07:31:00,0.60465,0.6047,0.6046,0.6047,61400000.0
2006-07-06 07:32:00,0.6047,0.60475,0.6046,0.6046,77200000.0
2006-07-06 07:33:00,0.60457,0.60457,0.60442,0.60442,85900000.0
2006-07-06 07:34:00,0.60437,0.60459,0.6042,0.60456,52500000.0
2006-07-06 07:35:00,0.60449,0.60468,0.60449,0.60462,77600000.0
2006-07-06 07:36:00,0.60456,0.60462,0.60456,0.60461,111799998.0
2006-07-06 07:37:00,0.6046,0.6046,0.6045,0.60455,113899998.0
2006-07-06 07:38:00,0.6046,0.6046,0.6045,0.6046,98800000.0
2006-07-06 07:39:00,0.60454,0.60454,0.60449,0.60453,60600000.0
2006-07-06 07:40:00,0.6044,0.60454,0.6044,0.60452,155600000.0
2006-07-06 07:41:00,0.60453,0.60455,0.60445,0.60455,32700000.0
2006-07-06 07:42:00,0.60453,0.60453,0.60446,0.60446,44000000.0
2006-07-06 07:43:00,0.60448,0.60448,0.60428,0.60428,112100000.0
2006-07-06 07:44:00,0.6044,0.60451,0.6044,0.60451,78200000.0
2006-07-06 07:45:00,0.60453,0.60454,0.60445,0.60445,96100000.0
2006-07-06 07:46:00,0.6045,0.60454,0.60449,0.60449,77400000.0
2006-07-06 07:47:00,0.60455,0.60458,0.60448,0.60457,65500000.0
2006-07-06 07:48:00,0.6046,0.6046,0.6044,0.6046,94099999.0
2006-07-06 07:49:00,0.60455,0.60461,0.60451,0.60456,108700001.0
2006-07-06 07:50:00,0.6045,0.60455,0.60435,0.60443,136999998.0
2006-07-06 07:51:00,0.60445,0.6046,0.60445,0.60447,189200000.0
2006-07-06 07:52:00,0.60458,0.60458,0.6045,0.6045,50999999.0
2006-07-06 07:53:00,0.60465,0.60468,0.60453,0.60453,89600000.0
2006-07-06 07:54:00,0.60452,0.6046,0.60445,0.60452,87500000.0
2006-07-06 07:55:00,0.60457,0.60468,0.60452,0.60452,59100000.0
2006-07-06 07:56:00,0.60452,0.60468,0.60452,0.60468,66999999.0
2006-07-06 07:57:00,0.60477,0.6048,0.60467,0.6048,94800001.0
2006-07-06 07:58:00,0.60478,0.60482,0.60469,0.60472,104700000.0
2006-07-06 07:59:00,0.60485,0.60485,0.60475,0.6048,122700000.0
2006-07-06 08:00:00,0.60462,0.60481,0.60462,0.60463,102400001.0
2006-07-06 08:01:00,0.60468,0.60473,0.60461,0.60472,112800000.0
2006-07-06 08:02:00,0.60479,0.60485,0.60467,0.60476,73400000.0
2006-07-06 08:03:00,0.6048,0.60484,0.60476,0.60484,52400000.0
2006-07-06 08:04:00,0.60486,0.60494,0.60479,0.60494,51000000.0
2006-07-06 08:05:00,0.60495,0.60495,0.60445,0.60445,100499999.0
2006-07-06 08:06:00,0.6045,0.60478,0.6045,0.60477,156700001.0
2006-07-06 08:07:00,0.60466,0.60474,0.60463,0.60474,130000001.0
2006-07-06 08:08:00,0.6047,0.6047,0.60456,0.6047,108599999.0
2006-07-06 08:09:00,0.6047,0.6047,0.6046,0.6046,53400000.0
2006-07-06 08:10:00,0.6047,0.60475,0.60465,0.60465,38200001.0
2006-07-06 08:11:00,0.60472,0.60482,0.60463,0.60469,59000000.0
2006-07-06 08:12:00,0.60455,0.6047,0.60455,0.6047,57199998.0
2006-07-06 08:13:00,0.60465,0.60475,0.60465,0.60475,73899999.0
2006-07-06 08:14:00,0.60463,0.60463,0.60457,0.60457,25000000.0
2006-07-06 08:15:00,0.60455,0.6046,0.60455,0.6046,37600000.0
2006-07-06 08:16:00,0.60465,0.60474,0.60464,0.60465,104300000.0
2006-07-06 08:17:00,0.60451,0.60457,0.60451,0.60453,104900000.0
2006-07-06 08:18:00,0.60454,0.60466,0.60454,0.60455,89999999.0
2006-07-06 08:19:00,0.60462,0.60466,0.60455,0.60457,124599997.0
2006-07-06 08:20:00,0.60468,0.6048,0.60463,0.60478,86100000.0
2006-07-06 08:21:00,0.60471,0.60487,0.60471,0.60485,158999999.0
2006-07-06 08:22:00,0.60483,0.60488,0.60478,0.60478,53200000.0
2006-07-06 08:23:00,0.60487,0.60487,0.60477,0.60477,17600000.0
2006-07-06 08:24:00,0.60489,0.6049,0.60483,0.6049,100000003.0
2006-07-06 08:25:00,0.6048,0.6048,0.60461,0.60461,73299999.0
2006-07-06 08:26:00,0.60471,0.60471,0.60457,0.60457,71700002.0
2006-07-06 08:27:00,0.6046,0.6046,0.6046,0.6046,31900000.0
2006-07-06 08:28:00,0.60463,0.60465,0.60456,0.60465,89000000.0
2006-07-06 08:29:00,0.6047,0.6047,0.60462,0.60462,41499999.0
2006-07-06 08:30:00,0.6047,0.6047,0.6046,0.6046,77700002.0
2006-07-06 08:31:00,0.60469,0.6049,0.60468,0.6049,113000002.0
2006-07-06 08:32:00,0.60494,0.60494,0.60486,0.60486,12500000.0
2006-07-06 08:33:00,0.60473,0.60477,0.60457,0.60474,90900000.0
2006-07-06 08:34:00,0.60503,0.6053,0.60503,0.6053,94800000.0
2006-07-06 08:35:00,0.60517,0.60517,0.60513,0.60513,31700000.0
2006-07-06 08:36:00,0.605,0.60507,0.6048,0.6048,65300000.0
2006-07-06 08:37:00,0.60496,0.60503,0.60489,0.6049,148899999.0
2006-07-06 08:38:00,0.60488,0.60494,0.6048,0.60485,85299999.0
2006-07-06 08:39:00,0.60468,0.60496,0.60444,0.60496,51500000.0
2006-07-06 08:40:00,0.60504,0.60504,0.60484,0.60495,110699997.0
2006-07-06 08:41:00,0.60492,0.60492,0.60472,0.60472,38200000.0
2006-07-06 08:42:00,0.60478,0.60488,0.60477,0.60486,91500001.0
2006-07-06 08:43:00,0.60475,0.60496,0.60475,0.60496,92800000.0
2006-07-06 08:44:00,0.60486,0.60488,0.60483,0.60484,90799999.0
2006-07-06 08:45:00,0.60492,0.60499,0.60491,0.60499,63500001.0
2006-07-06 08:46:00,0.6051,0.6051,0.60487,0.60495,51100000.0
2006-07-06 08:47:00,0.60503,0.60505,0.60502,0.60503,79200003.0
2006-07-06 08:48:00,0.60494,0.60509,0.60494,0.60506,42200001.0
2006-07-06 08:49:00,0.605,0.605,0.60492,0.60492,19900000.0
2006-07-06 08:50:00,0.60492,0.605,0.60488,0.605,111600002.0
2006-07-06 08:51:00,0.60499,0.605,0.60486,0.60493,90499997.0
2006-07-06 08:52:00,0.60502,0.60505,0.60495,0.60505,72000000.0
2006-07-06 08:53:00,0.60502,0.60502,0.60488,0.60489,75799998.0
2006-07-06 08:54:00,0.60495,0.60504,0.60495,0.605,112400000.0
2006-07-06 08:55:00,0.60503,0.60503,0.60493,0.60501,77599999.0
2006-07-06 08:56:00,0.60495,0.605,0.6047,0.60475,46900000.0
2006-07-06 08:57:00,0.605,0.605,0.60495,0.60497,33500000.0
2006-07-06 08:58:00,0.60498,0.60498,0.6049,0.6049,100400000.0
2006-07-06 08:59:00,0.60495,0.605,0.60486,0.605,42799999.0
2006-07-06 09:00:00,0.60497,0.60508,0.60494,0.60508,83000000.0
2006-07-06 09:01:00,0.60487,0.60498,0.60487,0.60498,49100000.0
2006-07-06 09:02:00,0.605,0.605,0.6048,0.6048,50300000.0
2006-07-06 09:03:00,0.60471,0.60471,0.60426,0.60455,102900000.0
2006-07-06 09:04:00,0.60463,0.60463,0.60452,0.60463,86999999.0
2006-07-06 09:05:00,0.60453,0.60453,0.6045,0.60452,46299999.0
2006-07-06 09:06:00,0.60438,0.6047,0.60438,0.60451,88399999.0
2006-07-06 09:07:00,0.60447,0.60452,0.60442,0.60442,68400000.0
2006-07-06 09:08:00,0.60453,0.60455,0.60445,0.60448,66199999.0
2006-07-06 09:09:00,0.60447,0.6045,0.6044,0.60445,153199999.0
2006-07-06 09:10:00,0.60445,0.60456,0.60433,0.60445,93500000.0
2006-07-06 09:11:00,0.60452,0.60452,0.60439,0.60442,47100000.0
2006-07-06 09:12:00,0.60448,0.6046,0.60448,0.60458,48600000.0
2006-07-06 09:13:00,0.60457,0.60459,0.60453,0.60455,89699999.0
2006-07-06 09:14:00,0.60468,0.60468,0.60449,0.60455,76600000.0
2006-07-06 09:15:00,0.60445,0.60455,0.60445,0.60445,78400000.0
2006-07-06 09:16:00,0.6044,0.6044,0.6042,0.6044,66700000.0
2006-07-06 09:17:00,0.60444,0.60457,0.6044,0.6044,114100000.0
2006-07-06 09:18:00,0.60448,0.60451,0.60441,0.60445,113300000.0
2006-07-06 09:19:00,0.60444,0.60444,0.60428,0.60442,121099999.0
2006-07-06 09:20:00,0.60419,0.60419,0.60398,0.6041,90799999.0
2006-07-06 09:21:00,0.60405,0.60408,0.60398,0.60399,60000000.0
2006-07-06 09:22:00,0.60404,0.60411,0.60404,0.60411,10500000.0
2006-07-06 09:23:00,0.60389,0.60392,0.60378,0.6039,153399997.0
2006-07-06 09:24:00,0.60384,0.60386,0.60378,0.60378,93900000.0
2006-07-06 09:25:00,0.60385,0.60385,0.6037,0.6038,32300000.0
2006-07-06 09:26:00,0.6038,0.6038,0.60369,0.60371,72500000.0
2006-07-06 09:27:00,0.60371,0.60371,0.60346,0.60346,68700000.0
2006-07-06 09:28:00,0.60357,0.60372,0.60355,0.60355,49400001.0
2006-07-06 09:29:00,0.60357,0.60366,0.60349,0.60366,19800000.0
2006-07-06 09:30:00,0.60372,0.60375,0.6036,0.60366,80800000.0
2006-07-06 09:31:00,0.60365,0.6037,0.60364,0.60369,77600000.0
2006-07-06 09:32:00,0.60359,0.60359,0.6035,0.6035,133500001.0
2006-07-06 09:33:00,0.60358,0.6037,0.60354,0.60365,97500001.0
2006-07-06 09:34:00,0.60366,0.60387,0.60363,0.60387,57900000.0
2006-07-06 09:35:00,0.60389,0.60392,0.60377,0.60388,107400000.0
2006-07-06 09:36:00,0.60366,0.60383,0.6036,0.60373,139699999.0
2006-07-06 09:37:00,0.60378,0.60379,0.60364,0.60371,51899999.0
2006-07-06 09:38:00,0.60382,0.60384,0.60372,0.60372,126600002.0
2006-07-06 09:39:00,0.60374,0.60374,0.6035,0.6035,48600000.0
2006-07-06 09:40:00,0.60346,0.60358,0.60346,0.60358,71399999.0
2006-07-06 09:41:00,0.6036,0.60375,0.60357,0.60367,109200000.0
2006-07-06 09:42:00,0.60365,0.60384,0.60364,0.60364,96000002.0
2006-07-06 09:43:00,0.60366,0.60388,0.60366,0.60383,78500001.0
2006-07-06 09:44:00,0.60387,0.604,0.60387,0.60397,71100000.0
2006-07-06 09:45:00,0.60394,0.60405,0.60394,0.60401,68299998.0
2006-07-06 09:46:00,0.60387,0.604,0.60387,0.604,98300001.0
2006-07-06 09:47:00,0.60388,0.60402,0.60384,0.60402,37600000.0
2006-07-06 09:48:00,0.60401,0.60423,0.60401,0.60417,103000001.0
2006-07-06 09:49:00,0.60413,0.60432,0.60413,0.60423,175900000.0
2006-07-06 09:50:00,0.6043,0.60441,0.6043,0.6044,52000000.0
2006-07-06 09:51:00,0.60441,0.6045,0.60437,0.6044,59099999.0
2006-07-06 09:52:00,0.60435,0.6044,0.60435,0.6044,66500001.0
2006-07-06 09:53:00,0.60444,0.60447,0.60439,0.60439,75399999.0
2006-07-06 09:54:00,0.60426,0.60433,0.60412,0.60412,116600000.0
2006-07-06 09:55:00,0.60407,0.60413,0.60398,0.60398,65399999.0
2006-07-06 09:56:00,0.60395,0.60403,0.60386,0.60403,94400000.0
2006-07-06 09:57:00,0.60393,0.60411,0.60393,0.60411,92700000.0
2006-07-06 09:58:00,0.60407,0.60407,0.60398,0.60398,48600001.0
2006-07-06 09:59:00,0.60408,0.60417,0.60407,0.60417,66200000.0
2006-07-06 10:00:00,0.60409,0.60409,0.60388,0.60393,54700000.0
2006-07-06 10:01:00,0.60398,0.60404,0.60388,0.60388,76800001.0
2006-07-06 10:02:00,0.60386,0.604,0.60386,0.60388,74600000.0
2006-07-06 10:03:00,0.6038,0.6038,0.60355,0.60355,111799998.0
2006-07-06 10:04:00,0.60349,0.60351,0.60327,0.6034,101300000.0
2006-07-06 10:05:00,0.60347,0.60349,0.60312,0.60342,117699999.0
2006-07-06 10:06:00,0.6034,0.6034,0.60327,0.6034,85999999.0
2006-07-06 10:07:00,0.60333,0.60339,0.6033,0.60337,80099999.0
2006-07-06 10:08:00,0.60335,0.6034,0.60329,0.6034,48500000.0
2006-07-06 10:09:00,0.60323,0.60348,0.60323,0.60339,107800000.0
2006-07-06 10:10:00,0.6033,0.60341,0.60329,0.60333,103800000.0
2006-07-06 10:11:00,0.60337,0.60337,0.60333,0.60333,47899998.0
2006-07-06 10:12:00,0.60333,0.60337,0.60319,0.60337,90700001.0
2006-07-06 10:13:00,0.60334,0.6034,0.60332,0.60336,84500000.0
2006-07-06 10:14:00,0.6033,0.6033,0.6031,0.6031,105300002.0
2006-07-06 10:15:00,0.60323,0.60327,0.60321,0.60321,58600000.0
2006-07-06 10:16:00,0.60333,0.60333,0.60322,0.60325,138700000.0
2006-07-06 10:17:00,0.60327,0.60327,0.60315,0.60315,91700001.0
2006-07-06 10:18:00,0.60316,0.60321,0.60305,0.60305,86600000.0
2006-07-06 10:19:00,0.60303,0.60321,0.60303,0.6032,79500001.0
2006-07-06 10:20:00,0.60319,0.60319,0.60311,0.60311,17600000.0
2006-07-06 10:21:00,0.60312,0.60317,0.60309,0.6031,48300000.0
2006-07-06 10:22:00,0.60311,0.60321,0.60308,0.60308,60600000.0
2006-07-06 10:23:00,0.60316,0.60317,0.60305,0.60305,134799998.0
2006-07-06 10:24:00,0.6031,0.6032,0.6031,0.6032,100799999.0
2006-07-06 10:25:00,0.60313,0.60317,0.60308,0.6031,59299999.0
2006-07-06 10:26:00,0.60301,0.60315,0.60301,0.60313,97899999.0
2006-07-06 10:27:00,0.60318,0.60318,0.60303,0.60312,40500000.0
2006-07-06 10:28:00,0.60313,0.60316,0.60302,0.60302,59999999.0
2006-07-06 10:29:00,0.60314,0.60315,0.60306,0.60306,89400001.0
2006-07-06 10:30:00,0.60305,0.60317,0.60303,0.60317,72400000.0
2006-07-06 10:31:00,0.60313,0.60324,0.6031,0.60318,101799999.0
2006-07-06 10:32:00,0.60312,0.60322,0.60303,0.60303,84500002.0
2006-07-06 10:33:00,0.60307,0.60307,0.60295,0.60304,124499998.0
2006-07-06 10:34:00,0.60296,0.60296,0.60285,0.6029,80300002.0
2006-07-06 10:35:00,0.60297,0.60306,0.60296,0.60304,63100000.0
2006-07-06 10:36:00,0.6029,0.60297,0.60288,0.6029,151799998.0
2006-07-06 10:37:00,0.6029,0.60309,0.6029,0.60307,82900001.0
2006-07-06 10:38:00,0.60294,0.60294,0.60277,0.60281,57800000.0
2006-07-06 10:39:00,0.60283,0.60306,0.60278,0.60282,116500001.0
2006-07-06 10:40:00,0.60292,0.60292,0.60279,0.6029,60500000.0
2006-07-06 10:41:00,0.6028,0.60291,0.6028,0.6028,138200001.0
2006-07-06 10:42:00,0.60296,0.60303,0.60291,0.60303,64600000.0
2006-07-06 10:43:00,0.60295,0.60305,0.60294,0.603,63100000.0
2006-07-06 10:44:00,0.60312,0.60326,0.60308,0.60311,89700000.0
2006-07-06 10:45:00,0.6031,0.60316,0.60303,0.60309,112900002.0
2006-07-06 10:46:00,0.60299,0.60307,0.60298,0.60307,76500000.0
2006-07-06 10:47:00,0.60295,0.60313,0.60295,0.60313,106500000.0
2006-07-06 10:48:00,0.6031,0.6031,0.60305,0.6031,47799999.0
2006-07-06 10:49:00,0.60307,0.60307,0.60299,0.60302,98700000.0
2006-07-06 10:50:00,0.60308,0.60308,0.60295,0.60307,91000001.0
2006-07-06 10:51:00,0.60304,0.60333,0.60283,0.60333,169600003.0
2006-07-06 10:52:00,0.60327,0.60327,0.60309,0.60316,117500000.0
2006-07-06 10:53:00,0.60308,0.60315,0.60301,0.60315,20900000.0
2006-07-06 10:54:00,0.6031,0.6032,0.60308,0.6032,37000000.0
2006-07-06 10:55:00,0.60318,0.60318,0.60308,0.60308,61900000.0
2006-07-06 10:56:00,0.60302,0.60305,0.603,0.603,43300000.0
2006-07-06 10:57:00,0.60299,0.60304,0.60289,0.60289,51800001.0
2006-07-06 10:58:00,0.60287,0.60295,0.60283,0.60288,95100000.0
2006-07-06 10:59:00,0.6029,0.603,0.6029,0.60295,55800001.0
2006-07-06 11:00:00,0.60296,0.6031,0.60275,0.60299,184500001.0
2006-07-06 11:01:00,0.60295,0.60303,0.60275,0.60303,106200000.0
2006-07-06 11:02:00,0.60302,0.6031,0.60285,0.603,93600000.0
2006-07-06 11:03:00,0.603,0.6031,0.6029,0.60305,98600000.0
2006-07-06 11:04:00,0.60305,0.6031,0.60292,0.60292,91900000.0
2006-07-06 11:05:00,0.60305,0.60305,0.60294,0.603,43700000.0
2006-07-06 11:06:00,0.60289,0.60291,0.60283,0.60283,103800001.0
2006-07-06 11:07:00,0.60285,0.60291,0.60282,0.60287,74399999.0
2006-07-06 11:08:00,0.60282,0.60296,0.60282,0.60296,67800000.0
2006-07-06 11:09:00,0.60301,0.60305,0.60299,0.60302,96299999.0
2006-07-06 11:10:00,0.60296,0.60309,0.60282,0.60306,82200000.0
2006-07-06 11:11:00,0.60309,0.60317,0.60307,0.60317,53800000.0
2006-07-06 11:12:00,0.60314,0.60315,0.603,0.6031,93999998.0
2006-07-06 11:13:00,0.60304,0.60315,0.60302,0.60305,217000004.0
2006-07-06 11:14:00,0.60308,0.60315,0.60304,0.60312,123500000.0
2006-07-06 11:15:00,0.60324,0.6033,0.60322,0.60323,86700000.0
2006-07-06 11:16:00,0.60337,0.60343,0.60325,0.60329,74900000.0
2006-07-06 11:17:00,0.60325,0.60333,0.60325,0.6033,114600000.0
2006-07-06 11:18:00,0.60328,0.60332,0.60327,0.60328,127399999.0
2006-07-06 11:19:00,0.60311,0.60333,0.60311,0.60329,89100000.0
2006-07-06 11:20:00,0.60325,0.60327,0.60319,0.60322,83200000.0
2006-07-06 11:21:00,0.60315,0.60319,0.60304,0.6031,142899998.0
2006-07-06 11:22:00,0.6031,0.60323,0.6031,0.6032,110899999.0
2006-07-06 11:23:00,0.6033,0.6033,0.60315,0.60315,117799998.0
2006-07-06 11:24:00,0.60311,0.60315,0.60297,0.60312,97399998.0
2006-07-06 11:25:00,0.60309,0.60313,0.603,0.603,86700000.0
2006-07-06 11:26:00,0.60303,0.60308,0.60298,0.60298,84499999.0
2006-07-06 11:27:00,0.603,0.60304,0.603,0.60304,68600001.0
2006-07-06 11:28:00,0.60308,0.60308,0.60294,0.603,80500002.0
2006-07-06 11:29:00,0.60301,0.60301,0.60285,0.60288,135600000.0
2006-07-06 11:30:00,0.60295,0.60303,0.60288,0.60288,72400000.0
2006-07-06 11:31:00,0.60293,0.60293,0.6028,0.6028,75700000.0
2006-07-06 11:32:00,0.60287,0.60305,0.60286,0.60298,57399999.0
2006-07-06 11:33:00,0.60303,0.60303,0.60291,0.60291,78899999.0
2006-07-06 11:34:00,0.60285,0.60285,0.60275,0.6028,93800001.0
2006-07-06 11:35:00,0.60285,0.60285,0.6027,0.60285,71700000.0
2006-07-06 11:36:00,0.6028,0.60285,0.60272,0.60285,60600000.0
2006-07-06 11:37:00,0.60288,0.60288,0.60275,0.60275,63199999.0
2006-07-06 11:38:00,0.6028,0.60285,0.60272,0.60285,130200000.0
2006-07-06 11:39:00,0.60275,0.60278,0.60257,0.60271,130899999.0
2006-07-06 11:40:00,0.60266,0.60277,0.60264,0.60264,70299999.0
2006-07-06 11:41:00,0.60252,0.60272,0.60252,0.60271,69700000.0
2006-07-06 11:42:00,0.6027,0.60275,0.6027,0.6027,48700001.0
2006-07-06 11:43:00,0.6027,0.60275,0.60265,0.60267,175899998.0
2006-07-06 11:44:00,0.60271,0.60271,0.60252,0.60261,101300000.0
2006-07-06 11:45:00,0.60262,0.6027,0.60257,0.60258,108399999.0
2006-07-06 11:46:00,0.60258,0.60258,0.60239,0.60247,95000000.0
2006-07-06 11:47:00,0.60272,0.60284,0.60254,0.60256,106099999.0
2006-07-06 11:48:00,0.60272,0.60308,0.60265,0.60265,60599999.0
2006-07-06 11:49:00,0.60265,0.60265,0.6025,0.60265,153699999.0
2006-07-06 11:50:00,0.60265,0.6027,0.60255,0.60258,87300000.0
2006-07-06 11:51:00,0.60263,0.60267,0.60263,0.60264,93400002.0
2006-07-06 11:52:00,0.60269,0.60269,0.60256,0.60269,109900000.0
2006-07-06 11:53:00,0.60268,0.60268,0.60257,0.60263,137399997.0
2006-07-06 11:54:00,0.6027,0.6027,0.60261,0.60265,68800001.0
2006-07-06 11:55:00,0.60262,0.60272,0.60262,0.60265,75100000.0
2006-07-06 11:56:00,0.60265,0.60267,0.60265,0.60266,74800002.0
2006-07-06 11:57:00,0.6026,0.60265,0.60258,0.6026,99299999.0
2006-07-06 11:58:00,0.60267,0.60267,0.60262,0.60265,66800000.0
2006-07-06 11:59:00,0.60268,0.6027,0.60265,0.6027,47800000.0
2006-07-06 12:00:00,0.60269,0.60269,0.60256,0.6026,68400000.0
2006-07-06 12:01:00,0.60263,0.60269,0.60255,0.60262,194699999.0
2006-07-06 12:02:00,0.6026,0.6027,0.60252,0.60262,63400000.0
2006-07-06 12:03:00,0.60255,0.60255,0.60236,0.6024,97699997.0
2006-07-06 12:04:00,0.60242,0.60242,0.6023,0.6024,71600000.0
2006-07-06 12:05:00,0.60242,0.60255,0.60242,0.60255,73900000.0
2006-07-06 12:06:00,0.60266,0.60311,0.60266,0.60277,85300000.0
2006-07-06 12:07:00,0.60265,0.60271,0.60261,0.60261,124799998.0
2006-07-06 12:08:00,0.60255,0.60269,0.60255,0.60265,53100000.0
2006-07-06 12:09:00,0.6027,0.60274,0.60266,0.60274,60499999.0
2006-07-06 12:10:00,0.60267,0.6027,0.60257,0.6027,82800000.0
2006-07-06 12:11:00,0.60267,0.6027,0.60257,0.60257,52700000.0
2006-07-06 12:12:00,0.60245,0.60255,0.60245,0.60255,73400000.0
2006-07-06 12:13:00,0.60268,0.60296,0.60268,0.60277,95900000.0
2006-07-06 12:14:00,0.60274,0.60286,0.60263,0.60263,51800000.0
2006-07-06 12:15:00,0.60262,0.60278,0.60262,0.60274,105500001.0
2006-07-06 12:16:00,0.60272,0.60274,0.60263,0.60271,138199998.0
2006-07-06 12:17:00,0.60263,0.60269,0.60255,0.60255,82899999.0
2006-07-06 12:18:00,0.60262,0.60262,0.60258,0.6026,74600002.0
2006-07-06 12:19:00,0.6026,0.6026,0.60255,0.60255,52200000.0
2006-07-06 12:20:00,0.60266,0.60287,0.60255,0.60255,101200002.0
2006-07-06 12:21:00,0.60243,0.60271,0.60243,0.60271,127900001.0
2006-07-06 12:22:00,0.60272,0.60272,0.60263,0.60263,71099998.0
2006-07-06 12:23:00,0.6025,0.6026,0.60245,0.60255,89500001.0
2006-07-06 12:24:00,0.60255,0.60255,0.60248,0.60248,27100000.0
2006-07-06 12:25:00,0.6025,0.60255,0.60248,0.60255,66200000.0
2006-07-06 12:26:00,0.60257,0.60262,0.60247,0.60255,135500001.0
2006-07-06 12:27:00,0.60255,0.6026,0.60255,0.6026,29200000.0
2006-07-06 12:28:00,0.60255,0.60262,0.60252,0.6026,55100000.0
2006-07-06 12:29:00,0.60255,0.60255,0.60255,0.60255,32300001.0
2006-07-06 12:30:00,0.6025,0.60255,0.6025,0.60252,57299999.0
2006-07-06 12:31:00,0.60266,0.60282,0.60253,0.60268,82500000.0
2006-07-06 12:32:00,0.60277,0.6028,0.60267,0.60267,116400001.0
2006-07-06 12:33:00,0.60266,0.60266,0.60248,0.60248,61399999.0
2006-07-06 12:34:00,0.60255,0.6026,0.6025,0.60255,112500001.0
2006-07-06 12:35:00,0.60255,0.60264,0.6025,0.60264,93399999.0
2006-07-06 12:36:00,0.60262,0.60276,0.60247,0.60262,80299999.0
2006-07-06 12:37:00,0.60268,0.60301,0.60268,0.60275,71699999.0
2006-07-06 12:38:00,0.60289,0.60307,0.60276,0.60289,88800001.0
2006-07-06 12:39:00,0.60286,0.60303,0.60281,0.60303,96200001.0
2006-07-06 12:40:00,0.60294,0.6031,0.60276,0.6031,89299999.0
2006-07-06 12:41:00,0.60304,0.60304,0.60298,0.60298,26400000.0
2006-07-06 12:42:00,0.60292,0.60296,0.60286,0.6029,116099999.0
2006-07-06 12:43:00,0.60295,0.60303,0.60289,0.60292,77199999.0
2006-07-06 12:44:00,0.60285,0.60295,0.60285,0.6029,21400000.0
2006-07-06 12:45:00,0.60291,0.60294,0.6028,0.6028,117300000.0
2006-07-06 12:46:00,0.60292,0.60292,0.60289,0.60289,55100001.0
2006-07-06 12:47:00,0.60295,0.60295,0.60284,0.60284,65000000.0
2006-07-06 12:48:00,0.60285,0.60289,0.6027,0.6027,95200001.0
2006-07-06 12:49:00,0.60269,0.60286,0.60269,0.60286,134799998.0
2006-07-06 12:50:00,0.60278,0.6029,0.60271,0.60271,85299998.0
2006-07-06 12:51:00,0.60289,0.60299,0.60278,0.60293,45700000.0
2006-07-06 12:52:00,0.60283,0.60293,0.60264,0.60285,67200000.0
2006-07-06 12:53:00,0.60279,0.60295,0.60276,0.60295,86099999.0
2006-07-06 12:54:00,0.60303,0.60316,0.60295,0.60295,47599999.0
2006-07-06 12:55:00,0.60282,0.60304,0.6028,0.60298,140000000.0
2006-07-06 12:56:00,0.60307,0.60307,0.603,0.603,29700000.0
2006-07-06 12:57:00,0.60294,0.60294,0.60291,0.60291,9600000.0
2006-07-06 12:58:00,0.60295,0.60299,0.6028,0.60285,78299999.0
2006-07-06 12:59:00,0.60292,0.603,0.6029,0.6029,87599998.0
2006-07-06 13:00:00,0.60289,0.60293,0.60286,0.60286,62300000.0
2006-07-06 13:01:00,0.60288,0.60292,0.60285,0.6029,66200001.0
2006-07-06 13:02:00,0.60285,0.60295,0.60282,0.6029,109900002.0
2006-07-06 13:03:00,0.60285,0.6029,0.6027,0.6029,81999998.0
2006-07-06 13:04:00,0.60282,0.60286,0.60273,0.60278,97700000.0
2006-07-06 13:05:00,0.60276,0.60276,0.60255,0.60255,116599999.0
2006-07-06 13:06:00,0.60253,0.60254,0.60245,0.60247,43200000.0
2006-07-06 13:07:00,0.60232,0.60258,0.60232,0.60258,108099999.0
2006-07-06 13:08:00,0.60239,0.60262,0.60235,0.60235,79700001.0
2006-07-06 13:09:00,0.6026,0.6026,0.60247,0.60247,80399999.0
2006-07-06 13:10:00,0.60255,0.6026,0.6025,0.6025,51800000.0
2006-07-06 13:11:00,0.6025,0.60265,0.6025,0.6025,99699999.0
2006-07-06 13:12:00,0.60263,0.60267,0.60248,0.60263,113999999.0
2006-07-06 13:13:00,0.6026,0.60265,0.60259,0.60265,136799999.0
2006-07-06 13:14:00,0.60255,0.60257,0.60254,0.60255,58100000.0
2006-07-06 13:15:00,0.60259,0.60262,0.60251,0.60262,68800000.0
2006-07-06 13:16:00,0.60265,0.60265,0.60255,0.60255,19800000.0
2006-07-06 13:17:00,0.6026,0.60276,0.6026,0.60271,76300000.0
2006-07-06 13:18:00,0.60265,0.60282,0.60258,0.60258,63300000.0
2006-07-06 13:19:00,0.60252,0.60261,0.60252,0.60256,33600000.0
2006-07-06 13:20:00,0.60262,0.60269,0.60254,0.60262,48500000.0
2006-07-06 13:21:00,0.60265,0.60271,0.60261,0.60261,35800000.0
2006-07-06 13:22:00,0.60265,0.6028,0.60265,0.60275,126800000.0
2006-07-06 13:23:00,0.60279,0.60281,0.60268,0.60275,155399998.0
2006-07-06 13:24:00,0.60266,0.60282,0.60254,0.60254,143499999.0
2006-07-06 13:25:00,0.60267,0.60267,0.60253,0.60253,38299999.0
2006-07-06 13:26:00,0.60255,0.60255,0.6023,0.60255,93400000.0
2006-07-06 13:27:00,0.60258,0.60258,0.60242,0.60242,73200000.0
2006-07-06 13:28:00,0.6025,0.60255,0.60245,0.6025,111700000.0
2006-07-06 13:29:00,0.60252,0.6027,0.60252,0.60262,144699999.0
2006-07-06 13:30:00,0.60252,0.60274,0.60252,0.60274,150900001.0
2006-07-06 13:31:00,0.60274,0.60295,0.60274,0.60295,52300000.0
2006-07-06 13:32:00,0.60288,0.60288,0.60273,0.60273,112500000.0
2006-07-06 13:33:00,0.60279,0.60279,0.6027,0.6027,98999999.0
2006-07-06 13:34:00,0.60265,0.60277,0.60265,0.60271,76099999.0
2006-07-06 13:35:00,0.60275,0.6028,0.60263,0.60268,110399999.0
2006-07-06 13:36:00,0.6027,0.60275,0.60265,0.6027,87900000.0
2006-07-06 13:37:00,0.60275,0.6028,0.60265,0.6027,106700002.0
2006-07-06 13:38:00,0.6027,0.60275,0.6027,0.60275,58300000.0
2006-07-06 13:39:00,0.60275,0.60275,0.6027,0.6027,87300001.0
2006-07-06 13:40:00,0.6027,0.60278,0.60265,0.60278,58999999.0
2006-07-06 13:41:00,0.60272,0.60282,0.6026,0.60276,196700002.0
2006-07-06 13:42:00,0.60267,0.60275,0.6026,0.6026,84500000.0
2006-07-06 13:43:00,0.60266,0.60268,0.60261,0.60268,51800000.0
2006-07-06 13:44:00,0.60267,0.60267,0.60245,0.60253,104200000.0
2006-07-06 13:45:00,0.6025,0.60255,0.60245,0.60255,118000002.0
2006-07-06 13:46:00,0.60254,0.60262,0.60254,0.6026,101699997.0
2006-07-06 13:47:00,0.60278,0.60315,0.60278,0.60309,56200000.0
2006-07-06 13:48:00,0.60309,0.60324,0.60309,0.60316,131699998.0
2006-07-06 13:49:00,0.60333,0.60348,0.60333,0.60344,53300000.0
2006-07-06 13:50:00,0.60345,0.60346,0.60335,0.60336,51000000.0
2006-07-06 13:51:00,0.60316,0.60323,0.60299,0.60323,65400000.0
2006-07-06 13:52:00,0.60326,0.60326,0.60308,0.60323,113300000.0
2006-07-06 13:53:00,0.60328,0.60328,0.60313,0.60316,139800000.0
2006-07-06 13:54:00,0.60311,0.60315,0.60301,0.60315,84399999.0
2006-07-06 13:55:00,0.6031,0.6031,0.60294,0.60307,45200000.0
2006-07-06 13:56:00,0.60311,0.60311,0.60293,0.60306,100899998.0
2006-07-06 13:57:00,0.60317,0.60317,0.60313,0.60315,64900000.0
2006-07-06 13:58:00,0.60315,0.60315,0.6031,0.6031,27099999.0
2006-07-06 13:59:00,0.60303,0.60315,0.60303,0.60308,62900000.0
2006-07-06 14:00:00,0.60314,0.60324,0.60296,0.60318,67800000.0
2006-07-06 14:01:00,0.60324,0.60327,0.60316,0.6032,105299998.0
2006-07-06 14:02:00,0.60313,0.60313,0.60296,0.60296,65200000.0
2006-07-06 14:03:00,0.60302,0.60304,0.6029,0.60295,59600000.0
2006-07-06 14:04:00,0.60305,0.60311,0.60293,0.60307,53700000.0
2006-07-06 14:05:00,0.60303,0.60317,0.60302,0.60305,110100000.0
2006-07-06 14:06:00,0.60314,0.60316,0.60303,0.60316,72700000.0
2006-07-06 14:07:00,0.60319,0.60323,0.60313,0.60323,80900001.0
2006-07-06 14:08:00,0.60309,0.60318,0.60304,0.60318,56500000.0
2006-07-06 14:09:00,0.60316,0.60316,0.60308,0.60313,180300001.0
2006-07-06 14:10:00,0.60315,0.60315,0.6031,0.6031,79800000.0
2006-07-06 14:11:00,0.60315,0.60315,0.60295,0.60301,88899999.0
2006-07-06 14:12:00,0.60305,0.60315,0.60305,0.60312,63600001.0
2006-07-06 14:13:00,0.60312,0.60319,0.603,0.60317,62100000.0
2006-07-06 14:14:00,0.6031,0.60317,0.60305,0.6031,69700000.0
2006-07-06 14:15:00,0.60314,0.60322,0.60314,0.60322,31600000.0
2006-07-06 14:16:00,0.60315,0.60325,0.60315,0.60322,113000003.0
2006-07-06 14:17:00,0.60317,0.60339,0.60317,0.60327,73800000.0
2006-07-06 14:18:00,0.60325,0.60335,0.6032,0.6033,148900000.0
2006-07-06 14:19:00,0.60324,0.60328,0.60313,0.60325,107400000.0
2006-07-06 14:20:00,0.60321,0.60324,0.60315,0.60315,59800000.0
2006-07-06 14:21:00,0.60312,0.60319,0.60307,0.60315,136499998.0
2006-07-06 14:22:00,0.60314,0.6033,0.60314,0.60327,53100000.0
2006-07-06 14:23:00,0.60331,0.60338,0.60327,0.6033,20100000.0
2006-07-06 14:24:00,0.60333,0.60333,0.60313,0.60326,62000000.0
2006-07-06 14:25:00,0.60319,0.60332,0.60318,0.60324,89000000.0
2006-07-06 14:26:00,0.60323,0.6033,0.60323,0.6033,49400000.0
2006-07-06 14:27:00,0.60327,0.60333,0.60325,0.60325,74100000.0
2006-07-06 14:28:00,0.60323,0.60323,0.60322,0.60322,23199999.0
2006-07-06 14:29:00,0.6031,0.6031,0.60257,0.60257,169500000.0
2006-07-06 14:30:00,0.60251,0.60319,0.60251,0.60319,133100001.0
2006-07-06 14:31:00,0.60323,0.60329,0.60323,0.60324,66099999.0
2006-07-06 14:32:00,0.60326,0.60336,0.60321,0.60332,64699999.0
2006-07-06 14:33:00,0.6033,0.6033,0.60315,0.60329,39200000.0
2006-07-06 14:34:00,0.60363,0.60395,0.60363,0.60395,76100000.0
2006-07-06 14:35:00,0.60404,0.60415,0.60401,0.60412,115500001.0
2006-07-06 14:36:00,0.6042,0.6042,0.60382,0.60402,117800000.0
2006-07-06 14:37:00,0.60398,0.60398,0.60371,0.60376,74099998.0
2006-07-06 14:38:00,0.6037,0.6038,0.6037,0.60379,94799997.0
2006-07-06 14:39:00,0.60366,0.604,0.60352,0.604,93200000.0
2006-07-06 14:40:00,0.60401,0.60401,0.60379,0.60379,59700000.0
2006-07-06 14:41:00,0.60378,0.60386,0.60375,0.60377,96500001.0
2006-07-06 14:42:00,0.60375,0.6038,0.6037,0.6038,134099997.0
2006-07-06 14:43:00,0.6037,0.60375,0.60362,0.60375,31500000.0
2006-07-06 14:44:00,0.60376,0.60405,0.60376,0.60405,43600000.0
2006-07-06 14:45:00,0.60398,0.60412,0.60396,0.60396,96400000.0
2006-07-06 14:46:00,0.60395,0.60399,0.60388,0.60388,102199999.0
2006-07-06 14:47:00,0.60382,0.60401,0.60382,0.60385,128799999.0
2006-07-06 14:48:00,0.60382,0.60382,0.60377,0.60377,46100000.0
2006-07-06 14:49:00,0.60375,0.60375,0.6037,0.6037,74900000.0
2006-07-06 14:50:00,0.6037,0.60375,0.6037,0.60375,15200000.0
2006-07-06 14:51:00,0.6037,0.60375,0.6036,0.60375,86100000.0
2006-07-06 14:52:00,0.60373,0.60383,0.6037,0.6037,118500000.0
2006-07-06 14:53:00,0.60378,0.60382,0.60359,0.60382,67799999.0
2006-07-06 14:54:00,0.60382,0.60396,0.6038,0.60396,42700000.0
2006-07-06 14:55:00,0.60391,0.60393,0.60382,0.60382,93200000.0
2006-07-06 14:56:00,0.60382,0.60394,0.60381,0.60387,59099998.0
2006-07-06 14:57:00,0.60383,0.60391,0.60382,0.60391,46100000.0
2006-07-06 14:58:00,0.60385,0.60397,0.60385,0.60385,67800000.0
2006-07-06 14:59:00,0.60391,0.60391,0.60373,0.60373,47500001.0
2006-07-06 15:00:00,0.6037,0.60375,0.60365,0.6037,63700000.0
2006-07-06 15:01:00,0.60372,0.6039,0.60372,0.60387,137699999.0
2006-07-06 15:02:00,0.60393,0.60393,0.6038,0.6038,81900000.0
2006-07-06 15:03:00,0.60385,0.6039,0.6038,0.60388,63600000.0
2006-07-06 15:04:00,0.60383,0.60386,0.60377,0.60383,59600000.0
2006-07-06 15:05:00,0.60371,0.6038,0.60366,0.60377,130000001.0
2006-07-06 15:06:00,0.60376,0.60376,0.6035,0.6035,149400001.0
2006-07-06 15:07:00,0.60352,0.60372,0.60352,0.60372,23400000.0
2006-07-06 15:08:00,0.60377,0.6038,0.60359,0.6036,139799998.0
2006-07-06 15:09:00,0.60382,0.60386,0.60378,0.60383,35900000.0
2006-07-06 15:10:00,0.60392,0.60398,0.6039,0.6039,51400000.0
2006-07-06 15:11:00,0.60385,0.60395,0.60385,0.6039,54100000.0
2006-07-06 15:12:00,0.60398,0.60401,0.60395,0.60395,107100001.0
2006-07-06 15:13:00,0.604,0.60412,0.604,0.60405,39400000.0
2006-07-06 15:14:00,0.60406,0.60406,0.60385,0.604,77800000.0
2006-07-06 15:15:00,0.60411,0.60425,0.60411,0.60423,62200000.0
2006-07-06 15:16:00,0.60415,0.60422,0.6041,0.60416,117700000.0
2006-07-06 15:17:00,0.60408,0.60411,0.60395,0.6041,64499999.0
2006-07-06 15:18:00,0.60401,0.60401,0.60387,0.60387,81399999.0
2006-07-06 15:19:00,0.60398,0.60413,0.60398,0.60405,113499998.0
2006-07-06 15:20:00,0.60405,0.60405,0.60395,0.60401,103999998.0
2006-07-06 15:21:00,0.60401,0.60407,0.604,0.60407,40600000.0
2006-07-06 15:22:00,0.60413,0.60418,0.60404,0.60415,105900000.0
2006-07-06 15:23:00,0.60413,0.60416,0.60406,0.60406,79899999.0
2006-07-06 15:24:00,0.60413,0.60413,0.60395,0.60405,151099996.0
2006-07-06 15:25:00,0.60416,0.60433,0.60413,0.60429,162199997.0
2006-07-06 15:26:00,0.60429,0.60447,0.60429,0.60447,114800002.0
2006-07-06 15:27:00,0.60446,0.60457,0.60446,0.6045,126099999.0
2006-07-06 15:28:00,0.60442,0.60455,0.60435,0.60437,37400000.0
2006-07-06 15:29:00,0.60435,0.60455,0.60435,0.60447,95299999.0
2006-07-06 15:30:00,0.60451,0.60451,0.60435,0.6044,117300001.0
2006-07-06 15:31:00,0.60444,0.60449,0.60433,0.60449,57399999.0
2006-07-06 15:32:00,0.60458,0.60462,0.60451,0.60452,62700000.0
2006-07-06 15:33:00,0.60447,0.60448,0.60447,0.60448,23200000.0
2006-07-06 15:34:00,0.60453,0.60453,0.60433,0.60443,107100002.0
2006-07-06 15:35:00,0.60439,0.60447,0.60439,0.60439,50500001.0
2006-07-06 15:36:00,0.60428,0.60429,0.6042,0.60422,79300000.0
2006-07-06 15:37:00,0.60424,0.60428,0.60408,0.60426,82900000.0
2006-07-06 15:38:00,0.60424,0.60424,0.60409,0.60409,83800000.0
2006-07-06 15:39:00,0.60405,0.60405,0.60384,0.60399,90600000.0
2006-07-06 15:40:00,0.60392,0.60392,0.60353,0.60353,106999999.0
2006-07-06 15:41:00,0.60363,0.60375,0.60354,0.60363,135700000.0
2006-07-06 15:42:00,0.60359,0.60375,0.60353,0.60361,121100001.0
2006-07-06 15:43:00,0.60368,0.60375,0.60364,0.60373,47800000.0
2006-07-06 15:44:00,0.60367,0.6038,0.60367,0.60378,93199997.0
2006-07-06 15:45:00,0.60378,0.60386,0.60374,0.60375,119700000.0
2006-07-06 15:46:00,0.60374,0.60378,0.6035,0.6035,82000000.0
2006-07-06 15:47:00,0.60358,0.60367,0.60358,0.60364,51900000.0
2006-07-06 15:48:00,0.60358,0.60359,0.60347,0.60355,85900000.0
2006-07-06 15:49:00,0.60353,0.60368,0.60353,0.60362,90500000.0
2006-07-06 15:50:00,0.60368,0.60377,0.60352,0.60352,125399999.0
2006-07-06 15:51:00,0.60366,0.60395,0.60358,0.60395,47400000.0
2006-07-06 15:52:00,0.60398,0.60419,0.60384,0.60384,90000000.0
2006-07-06 15:53:00,0.60374,0.60391,0.60374,0.60391,115200000.0
2006-07-06 15:54:00,0.60383,0.6041,0.60381,0.60387,153200000.0
2006-07-06 15:55:00,0.60382,0.6039,0.60369,0.60374,111200000.0
2006-07-06 15:56:00,0.60371,0.60372,0.60363,0.60367,102300003.0
2006-07-06 15:57:00,0.60368,0.60412,0.60368,0.60412,172300002.0
2006-07-06 15:58:00,0.60407,0.60418,0.60374,0.60377,83300000.0
2006-07-06 15:59:00,0.60368,0.60375,0.60361,0.60371,120699998.0
2006-07-06 16:00:00,0.6036,0.60371,0.60359,0.60365,116300001.0
2006-07-06 16:01:00,0.60367,0.60383,0.6036,0.60383,94500000.0
2006-07-06 16:02:00,0.60383,0.60383,0.6036,0.6036,65100001.0
2006-07-06 16:03:00,0.6036,0.60365,0.60334,0.6036,149100001.0
2006-07-06 16:04:00,0.60372,0.60387,0.60372,0.60384,38000000.0
2006-07-06 16:05:00,0.60372,0.60393,0.60372,0.60393,99500001.0
2006-07-06 16:06:00,0.60412,0.60434,0.60408,0.60433,107100002.0
2006-07-06 16:07:00,0.60433,0.60457,0.60416,0.60453,91599999.0
2006-07-06 16:08:00,0.60458,0.60466,0.60432,0.60432,90699999.0
2006-07-06 16:09:00,0.60426,0.60458,0.60426,0.60458,83699999.0
2006-07-06 16:10:00,0.60476,0.60479,0.60454,0.60471,115700000.0
2006-07-06 16:11:00,0.60438,0.60438,0.6041,0.60428,78500000.0
2006-07-06 16:12:00,0.60428,0.60435,0.60418,0.60435,106799998.0
2006-07-06 16:13:00,0.6044,0.60452,0.6044,0.60442,46900000.0
2006-07-06 16:14:00,0.60452,0.60463,0.60451,0.60454,142199999.0
2006-07-06 16:15:00,0.60447,0.60466,0.60442,0.60442,103100000.0
2006-07-06 16:16:00,0.60453,0.60453,0.60411,0.60435,121999998.0
2006-07-06 16:17:00,0.60433,0.60467,0.60433,0.60467,45300000.0
2006-07-06 16:18:00,0.60473,0.60482,0.60466,0.60471,100600002.0
2006-07-06 16:19:00,0.60473,0.60488,0.60464,0.60478,124500003.0
2006-07-06 16:20:00,0.60484,0.60498,0.60469,0.60474,151500001.0
2006-07-06 16:21:00,0.6047,0.60509,0.6047,0.60509,99299999.0
2006-07-06 16:22:00,0.60522,0.60528,0.6052,0.6052,145099999.0
2006-07-06 16:23:00,0.60513,0.60521,0.60502,0.60503,87599998.0
2006-07-06 16:24:00,0.60515,0.60515,0.60507,0.60508,58300001.0
2006-07-06 16:25:00,0.60505,0.60512,0.60502,0.6051,101299999.0
2006-07-06 16:26:00,0.6051,0.60531,0.60509,0.6052,53000000.0
2006-07-06 16:27:00,0.60548,0.60592,0.60529,0.60592,132300000.0
2006-07-06 16:28:00,0.6057,0.60592,0.6057,0.60591,63700000.0
2006-07-06 16:29:00,0.60596,0.60597,0.60579,0.60589,79700000.0
2006-07-06 16:30:00,0.60557,0.60592,0.60539,0.60539,104300001.0
2006-07-06 16:31:00,0.60531,0.60561,0.60527,0.60555,102300000.0
2006-07-06 16:32:00,0.60555,0.60555,0.60547,0.60547,112900001.0
2006-07-06 16:33:00,0.60548,0.60548,0.60509,0.60523,143700000.0
2006-07-06 16:34:00,0.60508,0.60508,0.60491,0.60495,103500000.0
2006-07-06 16:35:00,0.60496,0.60505,0.6049,0.60503,121900002.0
2006-07-06 16:36:00,0.60492,0.60492,0.60471,0.60482,118400002.0
2006-07-06 16:37:00,0.60469,0.60492,0.60469,0.60484,65100000.0
2006-07-06 16:38:00,0.60496,0.60507,0.60495,0.60497,74700000.0
2006-07-06 16:39:00,0.60495,0.60498,0.60495,0.60498,49500001.0
2006-07-06 16:40:00,0.60498,0.60498,0.60485,0.60485,41400000.0
2006-07-06 16:41:00,0.60488,0.60493,0.60486,0.60493,99699998.0
2006-07-06 16:42:00,0.60507,0.60536,0.60507,0.60536,101799999.0
2006-07-06 16:43:00,0.60534,0.60552,0.60534,0.60552,82899999.0
2006-07-06 16:44:00,0.60558,0.60558,0.60545,0.60545,99500001.0
2006-07-06 16:45:00,0.60555,0.60555,0.60545,0.60545,124599999.0
2006-07-06 16:46:00,0.60557,0.60567,0.60556,0.60556,107700000.0
2006-07-06 16:47:00,0.6056,0.60575,0.60559,0.60575,81400000.0
2006-07-06 16:48:00,0.60582,0.60582,0.60552,0.60558,141800002.0
2006-07-06 16:49:00,0.60577,0.60612,0.60577,0.60594,111199998.0
2006-07-06 16:50:00,0.60587,0.60587,0.60559,0.60565,98799998.0
2006-07-06 16:51:00,0.6057,0.6057,0.60545,0.60545,119700000.0
2006-07-06 16:52:00,0.60555,0.60555,0.6054,0.60542,79100000.0
2006-07-06 16:53:00,0.60539,0.60542,0.60537,0.60538,41800000.0
2006-07-06 16:54:00,0.6053,0.60546,0.6053,0.6054,96000000.0
2006-07-06 16:55:00,0.60543,0.60557,0.60532,0.60553,107900003.0
2006-07-06 16:56:00,0.60553,0.60553,0.60545,0.6055,59800000.0
2006-07-06 16:57:00,0.6055,0.6055,0.60531,0.60545,97299999.0
2006-07-06 16:58:00,0.60542,0.60542,0.60533,0.60535,95399999.0
2006-07-06 16:59:00,0.60521,0.60533,0.60503,0.60533,87600000.0
2006-07-06 17:00:00,0.60529,0.60529,0.60488,0.60514,126500000.0
2006-07-06 17:01:00,0.6051,0.60517,0.60497,0.60511,93700002.0
2006-07-06 17:02:00,0.60519,0.60528,0.60513,0.60528,76500000.0
2006-07-06 17:03:00,0.60541,0.60541,0.60518,0.60527,139499998.0
2006-07-06 17:04:00,0.60522,0.60527,0.60515,0.60527,71000000.0
2006-07-06 17:05:00,0.60523,0.60523,0.60519,0.60519,32699999.0
2006-07-06 17:06:00,0.6051,0.60531,0.6051,0.60531,96899999.0
2006-07-06 17:07:00,0.60549,0.60561,0.60546,0.60546,49600000.0
2006-07-06 17:08:00,0.60536,0.6054,0.60525,0.6054,76900000.0
2006-07-06 17:09:00,0.60542,0.60567,0.60536,0.60567,110100001.0
2006-07-06 17:10:00,0.60559,0.6056,0.60531,0.6054,89399999.0
2006-07-06 17:11:00,0.6052,0.60545,0.6052,0.60538,130900000.0
2006-07-06 17:12:00,0.60537,0.60545,0.60532,0.60539,99400000.0
2006-07-06 17:13:00,0.60546,0.60546,0.60518,0.60522,86399999.0
2006-07-06 17:14:00,0.60519,0.60537,0.60516,0.60536,162999998.0
2006-07-06 17:15:00,0.60534,0.60534,0.6052,0.6052,51800000.0
2006-07-06 17:16:00,0.60527,0.6054,0.60521,0.60527,80199999.0
2006-07-06 17:17:00,0.60518,0.60556,0.60517,0.60547,112399999.0
2006-07-06 17:18:00,0.60554,0.60554,0.60528,0.60531,66900000.0
2006-07-06 17:19:00,0.60533,0.60535,0.60517,0.60517,37700000.0
2006-07-06 17:20:00,0.60533,0.60539,0.60527,0.60534,71700000.0
2006-07-06 17:21:00,0.60532,0.6054,0.6053,0.60531,34200000.0
2006-07-06 17:22:00,0.60529,0.60557,0.60529,0.60557,53499999.0
2006-07-06 17:23:00,0.60552,0.60555,0.60534,0.60548,117900002.0
2006-07-06 17:24:00,0.60552,0.60564,0.60546,0.60546,120599998.0
2006-07-06 17:25:00,0.60535,0.60542,0.60528,0.60542,86200000.0
2006-07-06 17:26:00,0.60544,0.60548,0.60539,0.60539,58700001.0
2006-07-06 17:27:00,0.60551,0.60554,0.60535,0.60535,129100000.0
2006-07-06 17:28:00,0.60545,0.60569,0.60545,0.60548,87000000.0
2006-07-06 17:29:00,0.60552,0.60561,0.60541,0.60547,50000000.0
2006-07-06 17:30:00,0.60541,0.60547,0.60537,0.60537,94400000.0
2006-07-06 17:31:00,0.60531,0.60545,0.60531,0.60544,136899998.0
2006-07-06 17:32:00,0.60538,0.60542,0.6053,0.6053,74999999.0
2006-07-06 17:33:00,0.60535,0.60535,0.6053,0.60531,79099997.0
2006-07-06 17:34:00,0.60521,0.60521,0.60503,0.60505,96400000.0
2006-07-06 17:35:00,0.60506,0.60521,0.60506,0.60511,69299999.0
2006-07-06 17:36:00,0.60504,0.6051,0.605,0.60509,123599997.0
2006-07-06 17:37:00,0.6051,0.60513,0.6051,0.60513,38400000.0
2006-07-06 17:38:00,0.6051,0.6051,0.60505,0.60505,49499999.0
2006-07-06 17:39:00,0.60505,0.60515,0.60505,0.60515,95799999.0
2006-07-06 17:40:00,0.60495,0.60495,0.60484,0.60484,50200000.0
2006-07-06 17:41:00,0.60488,0.6049,0.60488,0.6049,28700000.0
2006-07-06 17:42:00,0.6049,0.60495,0.60485,0.6049,90500000.0
2006-07-06 17:43:00,0.60497,0.60504,0.60493,0.60493,62300000.0
2006-07-06 17:44:00,0.60498,0.60507,0.60497,0.60507,48500000.0
2006-07-06 17:45:00,0.605,0.605,0.60462,0.60477,71300001.0
2006-07-06 17:46:00,0.60476,0.60476,0.60466,0.60466,79500000.0
2006-07-06 17:47:00,0.60444,0.60469,0.60444,0.60463,47500001.0
2006-07-06 17:48:00,0.60462,0.60462,0.60452,0.60459,80200000.0
2006-07-06 17:49:00,0.60466,0.60466,0.6045,0.60457,121999999.0
2006-07-06 17:50:00,0.60449,0.60462,0.6042,0.60436,112400000.0
2006-07-06 17:51:00,0.60428,0.6043,0.60391,0.60399,132300000.0
2006-07-06 17:52:00,0.60411,0.60423,0.60406,0.60421,112199999.0
2006-07-06 17:53:00,0.60419,0.60419,0.60398,0.60411,123299998.0
2006-07-06 17:54:00,0.60405,0.6041,0.60403,0.6041,120500000.0
2006-07-06 17:55:00,0.60397,0.60403,0.60382,0.60403,122400000.0
2006-07-06 17:56:00,0.60393,0.60403,0.60393,0.60396,127000001.0
2006-07-06 17:57:00,0.60395,0.60397,0.6039,0.6039,62700000.0
2006-07-06 17:58:00,0.604,0.604,0.60393,0.60396,112800001.0
2006-07-06 17:59:00,0.60393,0.60396,0.60378,0.60395,129200001.0
2006-07-06 18:00:00,0.6038,0.60398,0.60379,0.60385,96600000.0
2006-07-06 18:01:00,0.60381,0.60385,0.60372,0.60376,87300000.0
2006-07-06 18:02:00,0.60383,0.60383,0.60372,0.60375,63100000.0
2006-07-06 18:03:00,0.60358,0.60363,0.60276,0.60348,306100000.0
2006-07-06 18:04:00,0.60353,0.60391,0.60349,0.60382,166399998.0
2006-07-06 18:05:00,0.60393,0.60406,0.60384,0.60384,335200001.0
2006-07-06 18:06:00,0.60385,0.60392,0.60377,0.60392,90100000.0
2006-07-06 18:07:00,0.60391,0.604,0.60362,0.60395,225500000.0
2006-07-06 18:08:00,0.60386,0.60391,0.60352,0.60352,92199999.0
2006-07-06 18:09:00,0.60353,0.60375,0.60341,0.60375,190500001.0
2006-07-06 18:10:00,0.60374,0.60376,0.60367,0.60371,121200001.0
2006-07-06 18:11:00,0.60372,0.60373,0.60372,0.60373,18300000.0
2006-07-06 18:12:00,0.60386,0.60386,0.60371,0.6038,90099999.0
2006-07-06 18:13:00,0.60387,0.60387,0.60378,0.60378,35900000.0
2006-07-06 18:14:00,0.60384,0.6039,0.60364,0.60372,85800002.0
2006-07-06 18:15:00,0.60368,0.60372,0.60357,0.60366,184299997.0
2006-07-06 18:16:00,0.6037,0.60383,0.60367,0.6038,317799999.0
2006-07-06 18:17:00,0.6037,0.60383,0.6037,0.60375,137099999.0
2006-07-06 18:18:00,0.6037,0.6039,0.6037,0.60377,295300000.0
2006-07-06 18:19:00,0.60375,0.6039,0.60367,0.6037,232300002.0
2006-07-06 18:20:00,0.6037,0.60383,0.6037,0.6038,93399999.0
2006-07-06 18:21:00,0.60375,0.6038,0.60375,0.6038,238699999.0
2006-07-06 18:22:00,0.60381,0.60417,0.60381,0.60416,82799999.0
2006-07-06 18:23:00,0.60416,0.6042,0.60403,0.60403,302400002.0
2006-07-06 18:24:00,0.60402,0.6042,0.60393,0.60395,221699999.0
2006-07-06 18:25:00,0.60387,0.60393,0.60376,0.60385,115700000.0
2006-07-06 18:26:00,0.6038,0.6039,0.6038,0.6039,178400000.0
2006-07-06 18:27:00,0.60381,0.60386,0.60364,0.60368,364500004.0
2006-07-06 18:28:00,0.60359,0.6037,0.60347,0.6036,179099999.0
2006-07-06 18:29:00,0.60368,0.60368,0.60341,0.60357,301000000.0
2006-07-06 18:30:00,0.60357,0.60363,0.60353,0.60363,96599997.0
2006-07-06 18:31:00,0.60361,0.60372,0.60356,0.6037,242299998.0
2006-07-06 18:32:00,0.60359,0.60369,0.60346,0.60351,101400000.0
2006-07-06 18:33:00,0.6036,0.6036,0.60336,0.60347,202299998.0
2006-07-06 18:34:00,0.60335,0.6034,0.6033,0.60335,67200001.0
2006-07-06 18:35:00,0.6034,0.6034,0.6033,0.6033,164300001.0
2006-07-06 18:36:00,0.60335,0.6034,0.6033,0.6033,188699998.0
2006-07-06 18:37:00,0.60331,0.60336,0.60327,0.60335,93699998.0
2006-07-06 18:38:00,0.6033,0.60335,0.6033,0.60335,166999998.0
2006-07-06 18:39:00,0.6033,0.6034,0.60325,0.60335,312099999.0
2006-07-06 18:40:00,0.60335,0.6034,0.60325,0.6034,69300000.0
2006-07-06 18:41:00,0.6033,0.60345,0.6032,0.60323,311200001.0
2006-07-06 18:42:00,0.60334,0.60349,0.60334,0.60349,125299999.0
2006-07-06 18:43:00,0.60345,0.60363,0.60327,0.60352,572099999.0
2006-07-06 18:44:00,0.60355,0.6036,0.60343,0.6036,258700002.0
2006-07-06 18:45:00,0.60361,0.6039,0.60361,0.60381,450299998.0
2006-07-06 18:46:00,0.60381,0.604,0.60381,0.604,118299999.0
2006-07-06 18:47:00,0.60405,0.60409,0.60392,0.60397,183600001.0
2006-07-06 18:48:00,0.60401,0.60406,0.60387,0.60387,175700000.0
2006-07-06 18:49:00,0.60378,0.60399,0.60378,0.60388,167000001.0
2006-07-06 18:50:00,0.60384,0.60384,0.60362,0.6037,173000001.0
2006-07-06 18:51:00,0.60367,0.60386,0.60367,0.60385,100999998.0
2006-07-06 18:52:00,0.60392,0.60392,0.60371,0.60371,87600001.0
2006-07-06 18:53:00,0.60364,0.60384,0.60356,0.60384,82999999.0
2006-07-06 18:54:00,0.60374,0.60374,0.60346,0.60346,55800001.0
2006-07-06 18:55:00,0.6035,0.60372,0.6035,0.60372,159400002.0
2006-07-06 18:56:00,0.60381,0.60394,0.60381,0.60385,127799999.0
2006-07-06 18:57:00,0.60386,0.60386,0.60377,0.60377,83400002.0
2006-07-06 18:58:00,0.60379,0.6039,0.60371,0.60371,95999999.0
2006-07-06 18:59:00,0.6036,0.60416,0.6036,0.60376,221799997.0
2006-07-06 19:00:00,0.60367,0.60367,0.6036,0.60365,138599999.0
2006-07-06 19:01:00,0.60374,0.60378,0.60369,0.6037,62700000.0
2006-07-06 19:02:00,0.60375,0.6038,0.6036,0.6038,75900000.0
2006-07-06 19:03:00,0.6038,0.6039,0.6038,0.60385,155400001.0
2006-07-06 19:04:00,0.6038,0.60402,0.60376,0.60376,132799999.0
2006-07-06 19:05:00,0.60374,0.6039,0.60374,0.6039,76600000.0
2006-07-06 19:06:00,0.6039,0.60393,0.6038,0.60385,196800000.0
2006-07-06 19:07:00,0.6039,0.60395,0.6037,0.6038,232699999.0
2006-07-06 19:08:00,0.60386,0.60386,0.60363,0.60363,135300000.0
2006-07-06 19:09:00,0.60368,0.60376,0.60365,0.60375,142200003.0
2006-07-06 19:10:00,0.60373,0.60373,0.60361,0.60367,102900000.0
2006-07-06 19:11:00,0.60368,0.60388,0.60368,0.60377,108600000.0
2006-07-06 19:12:00,0.60375,0.60385,0.60375,0.6038,60700000.0
2006-07-06 19:13:00,0.60375,0.60376,0.60368,0.60371,86199999.0
2006-07-06 19:14:00,0.60386,0.60387,0.60378,0.60383,125900000.0
2006-07-06 19:15:00,0.60385,0.6039,0.60385,0.60385,99399998.0
2006-07-06 19:16:00,0.60372,0.60381,0.60363,0.60381,48900000.0
2006-07-06 19:17:00,0.60385,0.6039,0.6037,0.60382,99700003.0
2006-07-06 19:18:00,0.60385,0.6039,0.60383,0.6039,58199999.0
2006-07-06 19:19:00,0.6038,0.6039,0.6038,0.6039,83299998.0
2006-07-06 19:20:00,0.6039,0.60395,0.6038,0.60385,102400000.0
2006-07-06 19:21:00,0.60385,0.6039,0.60375,0.60385,154500000.0
2006-07-06 19:22:00,0.60385,0.6039,0.60385,0.6039,132200000.0
2006-07-06 19:23:00,0.6038,0.6039,0.6038,0.60385,92400001.0
2006-07-06 19:24:00,0.6039,0.60393,0.60385,0.60385,99400001.0
2006-07-06 19:25:00,0.6039,0.60395,0.60385,0.60395,82499999.0
2006-07-06 19:26:00,0.60385,0.6039,0.60385,0.6039,81700000.0
2006-07-06 19:27:00,0.60387,0.60395,0.6038,0.6038,134600000.0
2006-07-06 19:28:00,0.604,0.604,0.6038,0.6038,142700002.0
2006-07-06 19:29:00,0.6038,0.6039,0.60375,0.60382,86999998.0
2006-07-06 19:30:00,0.60385,0.60385,0.6038,0.60385,40100000.0
2006-07-06 19:31:00,0.60376,0.60376,0.60336,0.60348,62800001.0
2006-07-06 19:32:00,0.60342,0.60358,0.60335,0.60342,98499999.0
2006-07-06 19:33:00,0.60335,0.60346,0.60333,0.60342,87600001.0
2006-07-06 19:34:00,0.6034,0.60343,0.60328,0.6034,134199998.0
2006-07-06 19:35:00,0.6034,0.60345,0.6033,0.6034,202400000.0
2006-07-06 19:36:00,0.60338,0.60343,0.6033,0.60335,156899999.0
2006-07-06 19:37:00,0.60335,0.6034,0.60333,0.60333,100299999.0
2006-07-06 19:38:00,0.6034,0.6034,0.60333,0.60335,79799998.0
2006-07-06 19:39:00,0.6034,0.60343,0.60333,0.60335,209900003.0
2006-07-06 19:40:00,0.60343,0.60343,0.60335,0.60335,95300001.0
2006-07-06 19:41:00,0.6034,0.6035,0.6034,0.6034,48900000.0
2006-07-06 19:42:00,0.60337,0.60343,0.60333,0.60333,87599999.0
2006-07-06 19:43:00,0.60335,0.6034,0.6033,0.60333,91599999.0
2006-07-06 19:44:00,0.60342,0.60345,0.60325,0.60337,112900000.0
2006-07-06 19:45:00,0.6034,0.6035,0.60335,0.60335,42000000.0
2006-07-06 19:46:00,0.60338,0.60348,0.60332,0.60343,94900001.0
2006-07-06 19:47:00,0.6035,0.60365,0.6035,0.60365,48700000.0
2006-07-06 19:48:00,0.60365,0.60375,0.60365,0.6037,100000000.0
2006-07-06 19:49:00,0.6037,0.60387,0.60355,0.60355,85200000.0
2006-07-06 19:50:00,0.60372,0.60375,0.60365,0.6037,147899997.0
2006-07-06 19:51:00,0.60378,0.60386,0.60376,0.60383,199999998.0
2006-07-06 19:52:00,0.60384,0.60387,0.60368,0.60383,154799999.0
2006-07-06 19:53:00,0.60386,0.60386,0.60368,0.6037,110300000.0
2006-07-06 19:54:00,0.6037,0.6038,0.6037,0.60375,178799999.0
2006-07-06 19:55:00,0.60365,0.60375,0.60365,0.60375,248000000.0
2006-07-06 19:56:00,0.60376,0.60392,0.60372,0.60381,312200001.0
2006-07-06 19:57:00,0.60385,0.60385,0.60375,0.6038,136700001.0
2006-07-06 19:58:00,0.60383,0.60383,0.6037,0.60375,165100000.0
2006-07-06 19:59:00,0.60375,0.6038,0.6037,0.6037,68400000.0
2006-07-06 20:00:00,0.60371,0.60386,0.60369,0.60378,249999999.0
2006-07-06 20:01:00,0.60382,0.60396,0.6038,0.6039,114900000.0
2006-07-06 20:02:00,0.60395,0.60408,0.60395,0.60406,74199998.0
2006-07-06 20:03:00,0.60423,0.60426,0.60416,0.60426,91800000.0
2006-07-06 20:04:00,0.60433,0.605,0.60433,0.60472,163299997.0
2006-07-06 20:05:00,0.60475,0.60524,0.6046,0.6046,159500000.0
2006-07-06 20:06:00,0.60469,0.60469,0.60447,0.60455,276700002.0
2006-07-06 20:07:00,0.60455,0.60457,0.60445,0.60445,73200000.0
2006-07-06 20:08:00,0.6045,0.60455,0.6045,0.60452,50400001.0
2006-07-06 20:09:00,0.6045,0.6046,0.6043,0.60455,147400001.0
2006-07-06 20:10:00,0.60444,0.60467,0.60444,0.60456,114600001.0
2006-07-06 20:11:00,0.60449,0.60467,0.60448,0.60467,58400000.0
2006-07-06 20:12:00,0.60475,0.60485,0.60468,0.60468,88500001.0
2006-07-06 20:13:00,0.60471,0.60471,0.60434,0.6046,87699999.0
2006-07-06 20:14:00,0.60467,0.60467,0.60453,0.60462,178500001.0
2006-07-06 20:15:00,0.6045,0.60462,0.6045,0.60462,53500000.0
2006-07-06 20:16:00,0.60465,0.60475,0.60455,0.60455,303099999.0
2006-07-06 20:17:00,0.60452,0.60468,0.60452,0.60465,265299996.0
2006-07-06 20:18:00,0.60462,0.60465,0.60457,0.60465,84699999.0
2006-07-06 20:19:00,0.60462,0.60462,0.60448,0.60448,57299999.0
2006-07-06 20:20:00,0.6045,0.6045,0.60435,0.6044,100000003.0
2006-07-06 20:21:00,0.60442,0.6045,0.6044,0.60445,76000000.0
2006-07-06 20:22:00,0.60445,0.60445,0.6044,0.60445,119400000.0
2006-07-06 20:23:00,0.60445,0.6045,0.60435,0.6045,59100000.0
2006-07-06 20:24:00,0.60447,0.60453,0.60418,0.60453,128400001.0
2006-07-06 20:25:00,0.60455,0.60458,0.60445,0.6045,78900000.0
2006-07-06 20:26:00,0.60455,0.6046,0.60445,0.6045,66900000.0
2006-07-06 20:27:00,0.6045,0.60458,0.6045,0.60458,118700000.0
2006-07-06 20:28:00,0.6046,0.6046,0.60455,0.6046,35700000.0
2006-07-06 20:29:00,0.6046,0.60465,0.60455,0.6046,196999999.0
2006-07-06 20:30:00,0.6046,0.60465,0.6045,0.6046,295599999.0
2006-07-06 20:31:00,0.60463,0.60463,0.6045,0.6046,241500000.0
2006-07-06 20:32:00,0.6045,0.60464,0.6045,0.60458,71400000.0
2006-07-06 20:33:00,0.60447,0.60447,0.60416,0.60416,159899999.0
2006-07-06 20:34:00,0.6042,0.60433,0.6042,0.60432,137500001.0
2006-07-06 20:35:00,0.60432,0.60435,0.60422,0.6043,68600001.0
2006-07-06 20:36:00,0.6043,0.60445,0.6042,0.60425,163100001.0
2006-07-06 20:37:00,0.60432,0.60449,0.60432,0.60447,172700002.0
2006-07-06 20:38:00,0.60453,0.60459,0.60452,0.60455,167399999.0
2006-07-06 20:39:00,0.60455,0.6046,0.60455,0.6046,77699999.0
2006-07-06 20:40:00,0.60455,0.60465,0.6045,0.60455,167600000.0
2006-07-06 20:41:00,0.60455,0.60464,0.6045,0.60464,141599998.0
2006-07-06 20:42:00,0.6046,0.60465,0.60452,0.6046,107200001.0
2006-07-06 20:43:00,0.6046,0.6047,0.6046,0.6046,82900000.0
2006-07-06 20:44:00,0.60455,0.60465,0.60455,0.60465,28599999.0
2006-07-06 20:45:00,0.60458,0.60461,0.60447,0.60447,62200000.0
2006-07-06 20:46:00,0.60455,0.60455,0.60443,0.60443,68500000.0
2006-07-06 20:47:00,0.6045,0.60455,0.6045,0.60452,90000000.0
2006-07-06 20:48:00,0.60445,0.60455,0.60445,0.60445,114000002.0
2006-07-06 20:49:00,0.60445,0.60455,0.6044,0.6045,69500000.0
2006-07-06 20:50:00,0.6045,0.60452,0.60442,0.60445,139400001.0
2006-07-06 20:51:00,0.60445,0.60455,0.60445,0.6045,61100000.0
2006-07-06 20:52:00,0.6045,0.6046,0.60445,0.60445,79800000.0
2006-07-06 20:53:00,0.60455,0.6046,0.60447,0.6045,294200003.0
2006-07-06 20:54:00,0.6045,0.60455,0.60445,0.60455,276699997.0
2006-07-06 20:55:00,0.60445,0.6045,0.60445,0.6045,29400000.0
2006-07-06 20:56:00,0.60448,0.6046,0.60425,0.60453,106800001.0
2006-07-06 20:57:00,0.60449,0.60459,0.60433,0.60448,70500000.0
2006-07-06 20:58:00,0.60445,0.60455,0.6044,0.6044,286999999.0
2006-07-06 20:59:00,0.60445,0.60455,0.6044,0.60445,190500001.0
2006-07-06 21:00:00,0.60445,0.60448,0.6044,0.60445,190599999.0
2006-07-06 21:01:00,0.60435,0.60447,0.60435,0.60447,128400001.0
2006-07-06 21:02:00,0.60445,0.6045,0.60442,0.60445,78800001.0
2006-07-06 21:03:00,0.6045,0.60455,0.6044,0.60455,122700001.0
2006-07-06 21:04:00,0.60445,0.6045,0.6044,0.6044,57400000.0
2006-07-06 21:05:00,0.6045,0.60455,0.6044,0.60445,74000001.0
2006-07-06 21:06:00,0.6044,0.60455,0.6044,0.60445,179599999.0
2006-07-06 21:07:00,0.6045,0.6045,0.60445,0.60445,41500000.0
2006-07-06 21:08:00,0.60445,0.6045,0.60435,0.60445,119900001.0
2006-07-06 21:09:00,0.60445,0.60455,0.6044,0.6045,207199998.0
2006-07-06 21:10:00,0.60445,0.6045,0.60445,0.6045,74100000.0
2006-07-06 21:11:00,0.60445,0.60445,0.60445,0.60445,14300000.0
2006-07-06 21:12:00,0.6044,0.60452,0.6044,0.60447,140499999.0
2006-07-06 21:13:00,0.60443,0.60448,0.6044,0.60445,101800001.0
2006-07-06 21:14:00,0.6045,0.6045,0.60445,0.60445,119599998.0
2006-07-06 21:15:00,0.60445,0.60455,0.6044,0.60445,151200000.0
2006-07-06 21:16:00,0.6045,0.6045,0.60433,0.6044,130599999.0
2006-07-06 21:17:00,0.6044,0.6045,0.6043,0.6045,198900003.0
2006-07-06 21:18:00,0.6045,0.6045,0.6044,0.60447,171399999.0
2006-07-06 21:19:00,0.6045,0.6045,0.6044,0.60445,117999999.0
2006-07-06 21:20:00,0.6045,0.60455,0.60435,0.6044,261600004.0
2006-07-06 21:21:00,0.6045,0.6045,0.6044,0.6045,90900001.0
2006-07-06 21:22:00,0.6045,0.6045,0.6044,0.60445,95800001.0
2006-07-06 21:23:00,0.6044,0.6045,0.6044,0.6045,163399998.0
2006-07-06 21:24:00,0.6045,0.6045,0.6044,0.60445,90199998.0
2006-07-06 21:25:00,0.60445,0.6045,0.60445,0.6045,161300002.0
2006-07-06 21:26:00,0.60447,0.6045,0.6044,0.60443,130800002.0
2006-07-06 21:27:00,0.60445,0.6045,0.6044,0.6045,85000000.0
2006-07-06 21:28:00,0.6045,0.6045,0.60445,0.6045,22200000.0
2006-07-06 21:29:00,0.60445,0.6045,0.6043,0.6044,96499999.0
2006-07-06 21:30:00,0.60447,0.60455,0.6044,0.6045,108400000.0
2006-07-06 21:31:00,0.6045,0.6045,0.60445,0.60445,24699999.0
2006-07-06 21:32:00,0.60445,0.6045,0.6044,0.6045,46100000.0
2006-07-06 21:33:00,0.6045,0.6045,0.60445,0.6045,71200000.0
2006-07-06 21:34:00,0.6045,0.6045,0.60437,0.60445,100600001.0
2006-07-06 21:35:00,0.60445,0.6045,0.60442,0.60445,212800001.0
2006-07-06 21:36:00,0.60445,0.60455,0.60437,0.60442,208000000.0
2006-07-06 21:37:00,0.60447,0.60455,0.60445,0.6045,126400003.0
2006-07-06 21:38:00,0.6045,0.60455,0.60445,0.60447,73299999.0
2006-07-06 21:39:00,0.60445,0.6045,0.60435,0.60447,83400001.0
2006-07-06 21:40:00,0.6045,0.60455,0.60435,0.60453,173999998.0
2006-07-06 21:41:00,0.60445,0.6045,0.6044,0.6045,160300000.0
2006-07-06 21:42:00,0.60447,0.6045,0.60445,0.6045,82199999.0
2006-07-06 21:43:00,0.60445,0.60455,0.6044,0.6044,55000001.0
2006-07-06 21:44:00,0.6045,0.6045,0.6043,0.6043,108400001.0
2006-07-06 21:45:00,0.60445,0.6045,0.60437,0.60445,114000001.0
2006-07-06 21:46:00,0.60443,0.6045,0.60442,0.60442,104699998.0
2006-07-06 21:47:00,0.60445,0.6045,0.60445,0.6045,68100000.0
2006-07-06 21:48:00,0.6045,0.6045,0.6045,0.6045,46799999.0
2006-07-06 21:49:00,0.60445,0.6045,0.60435,0.60443,78299999.0
2006-07-06 21:50:00,0.6045,0.60455,0.6044,0.60447,89400000.0
2006-07-06 21:51:00,0.60445,0.6045,0.60442,0.6045,99700001.0
2006-07-06 21:52:00,0.60445,0.6046,0.60442,0.6045,107100002.0
2006-07-06 21:53:00,0.6044,0.6045,0.6044,0.6045,96699998.0
2006-07-06 21:54:00,0.6045,0.6045,0.6044,0.60445,111600000.0
2006-07-06 21:55:00,0.60445,0.6045,0.60443,0.60445,58200002.0
2006-07-06 21:56:00,0.6045,0.6045,0.6044,0.6044,73199999.0
2006-07-06 21:57:00,0.60445,0.6045,0.60435,0.60447,173499999.0
2006-07-06 21:58:00,0.60445,0.6045,0.60445,0.6045,70200000.0
2006-07-06 21:59:00,0.60445,0.60455,0.60445,0.60445,88300000.0
2006-07-06 22:00:00,0.60445,0.6045,0.6044,0.6045,115100002.0
2006-07-06 22:01:00,0.60447,0.6045,0.6044,0.60445,44500000.0
2006-07-06 22:02:00,0.6045,0.6045,0.60445,0.60445,71699999.0
2006-07-06 22:03:00,0.6045,0.6045,0.60447,0.60448,73999999.0
2006-07-06 22:04:00,0.60445,0.6045,0.6044,0.60445,90000001.0
2006-07-06 22:05:00,0.6044,0.60455,0.6044,0.60442,125599998.0
2006-07-06 22:06:00,0.6043,0.6046,0.6043,0.60445,113199999.0
2006-07-06 22:07:00,0.60445,0.6045,0.6044,0.6044,103800001.0
2006-07-06 22:08:00,0.60445,0.6046,0.6044,0.6046,41800000.0
2006-07-06 22:09:00,0.6045,0.6045,0.6044,0.60447,81100000.0
2006-07-06 22:10:00,0.60445,0.6045,0.6044,0.60445,79900001.0
2006-07-06 22:11:00,0.60437,0.6045,0.60437,0.6045,91800000.0
2006-07-06 22:12:00,0.60445,0.6045,0.60437,0.60443,128499997.0
2006-07-06 22:13:00,0.60455,0.60455,0.6044,0.60445,81200000.0
2006-07-06 22:14:00,0.6045,0.6045,0.60435,0.60447,127000001.0
2006-07-06 22:15:00,0.60447,0.6045,0.6044,0.60445,127300001.0
2006-07-06 22:16:00,0.60443,0.60452,0.60443,0.60445,66400000.0
2006-07-06 22:17:00,0.6045,0.6045,0.6044,0.6045,81600000.0
2006-07-06 22:18:00,0.6045,0.6045,0.60435,0.60435,110600001.0
2006-07-06 22:19:00,0.60445,0.60455,0.60435,0.60445,96499999.0
2006-07-06 22:20:00,0.6045,0.6045,0.60445,0.60445,71400001.0
2006-07-06 22:21:00,0.6045,0.6045,0.6044,0.60445,114099999.0
2006-07-06 22:22:00,0.60453,0.60453,0.6044,0.6044,51800000.0
2006-07-06 22:23:00,0.6044,0.60455,0.6044,0.6045,85200000.0
2006-07-06 22:24:00,0.6044,0.6045,0.60437,0.6045,200600001.0
2006-07-06 22:25:00,0.6044,0.6045,0.6044,0.60445,137800003.0
2006-07-06 22:26:00,0.60445,0.6045,0.60442,0.6045,69400000.0
2006-07-06 22:27:00,0.6044,0.60455,0.6044,0.60455,53099999.0
2006-07-06 22:28:00,0.60435,0.60447,0.60435,0.60447,42400000.0
2006-07-06 22:29:00,0.60445,0.6045,0.60445,0.60445,28200000.0
2006-07-06 22:30:00,0.6045,0.60455,0.60445,0.6045,130999999.0
2006-07-06 22:31:00,0.6045,0.6045,0.60437,0.60437,63800001.0
2006-07-06 22:32:00,0.6045,0.6045,0.6045,0.6045,41900000.0
2006-07-06 22:33:00,0.60445,0.6045,0.60445,0.6045,106100000.0
2006-07-06 22:34:00,0.60445,0.6045,0.6042,0.60447,68400000.0
2006-07-06 22:35:00,0.60452,0.60452,0.60443,0.60443,142999998.0
2006-07-06 22:36:00,0.60445,0.6045,0.6044,0.60445,96500000.0
2006-07-06 22:37:00,0.60445,0.60445,0.6044,0.60445,96499998.0
2006-07-06 22:38:00,0.60435,0.60445,0.6042,0.60445,67100000.0
2006-07-06 22:39:00,0.60445,0.6045,0.60445,0.6045,49100002.0
2006-07-06 22:40:00,0.60445,0.6045,0.60435,0.6044,95699999.0
2006-07-06 22:41:00,0.60445,0.60445,0.60442,0.60445,53800000.0
2006-07-06 22:42:00,0.60445,0.60453,0.6044,0.60453,158999997.0
2006-07-06 22:43:00,0.60445,0.60455,0.6043,0.60445,186299998.0
2006-07-06 22:44:00,0.6045,0.60452,0.60437,0.60437,138099998.0
2006-07-06 22:45:00,0.60445,0.60455,0.6044,0.60445,181400001.0
2006-07-06 22:46:00,0.60447,0.6045,0.60425,0.6044,215799998.0
2006-07-06 22:47:00,0.6044,0.6045,0.6044,0.60448,79599999.0
2006-07-06 22:48:00,0.60443,0.60455,0.6043,0.60445,92800000.0
2006-07-06 22:49:00,0.60445,0.60445,0.60445,0.60445,45900000.0
2006-07-06 22:50:00,0.6045,0.6045,0.6042,0.60445,190300000.0
2006-07-06 22:51:00,0.60445,0.6045,0.60437,0.6044,141099999.0
2006-07-06 22:52:00,0.60447,0.60447,0.6044,0.60445,100500001.0
2006-07-06 22:53:00,0.6045,0.6045,0.6044,0.6045,107299999.0
2006-07-06 22:54:00,0.60448,0.6045,0.6044,0.6044,54900000.0
2006-07-06 22:55:00,0.6044,0.60455,0.6044,0.6044,88300000.0
2006-07-06 22:56:00,0.6045,0.60452,0.6044,0.60445,100500000.0
2006-07-06 22:57:00,0.60445,0.6046,0.60442,0.60448,69799999.0
2006-07-06 22:58:00,0.60445,0.60455,0.6044,0.60445,51000000.0
2006-07-06 22:59:00,0.6043,0.6045,0.60425,0.60425,121699999.0
2006-07-06 23:00:00,0.6043,0.6045,0.6043,0.60445,113200000.0
2006-07-06 23:01:00,0.60437,0.60452,0.60428,0.60452,124499999.0
2006-07-06 23:02:00,0.6045,0.6045,0.60418,0.6044,97299999.0
2006-07-06 23:03:00,0.60448,0.60448,0.60428,0.60429,25400000.0
2006-07-06 23:04:00,0.604,0.6046,0.604,0.60442,117800000.0
2006-07-06 23:05:00,0.60453,0.60468,0.60423,0.60441,91600000.0
2006-07-06 23:06:00,0.60449,0.60449,0.60427,0.60432,91399999.0
2006-07-06 23:07:00,0.60445,0.60448,0.60423,0.60437,81700000.0
2006-07-06 23:08:00,0.60435,0.60451,0.60424,0.60451,100900002.0
2006-07-06 23:09:00,0.60451,0.60455,0.60425,0.60451,62800000.0
2006-07-06 23:10:00,0.6046,0.6047,0.60426,0.60456,176599999.0
2006-07-06 23:11:00,0.60459,0.6046,0.60447,0.60449,141900000.0
2006-07-06 23:12:00,0.60444,0.60457,0.60433,0.60457,91599999.0
2006-07-06 23:13:00,0.60447,0.60455,0.60431,0.60453,78200000.0
2006-07-06 23:14:00,0.60427,0.60457,0.60417,0.60441,169600002.0
2006-07-06 23:15:00,0.60436,0.60452,0.60436,0.60445,48700000.0
2006-07-06 23:16:00,0.60448,0.60451,0.60429,0.60439,79600000.0
2006-07-06 23:17:00,0.60454,0.60458,0.60424,0.60437,70100000.0
2006-07-06 23:18:00,0.60445,0.60468,0.60414,0.60447,104600000.0
2006-07-06 23:19:00,0.6044,0.60452,0.60433,0.60445,86899999.0
2006-07-06 23:20:00,0.60449,0.60456,0.6044,0.60452,104199998.0
2006-07-06 23:21:00,0.60446,0.60506,0.60438,0.60485,176100000.0
2006-07-06 23:22:00,0.6041,0.60503,0.6041,0.60458,173200000.0
2006-07-06 23:23:00,0.60443,0.60461,0.60431,0.60431,105899999.0
2006-07-06 23:24:00,0.60434,0.60461,0.60434,0.60457,51599999.0
2006-07-06 23:25:00,0.60456,0.60456,0.60426,0.60452,72100000.0
2006-07-06 23:26:00,0.60446,0.60485,0.60446,0.60485,72599999.0
2006-07-06 23:27:00,0.6045,0.60514,0.60448,0.60461,101300001.0
2006-07-06 23:28:00,0.60454,0.60461,0.6044,0.60459,159500002.0
2006-07-06 23:29:00,0.60462,0.60483,0.60453,0.60483,73199998.0
2006-07-06 23:30:00,0.6044,0.60463,0.6044,0.60463,70100001.0
2006-07-06 23:31:00,0.6046,0.60465,0.6046,0.6046,62100000.0
2006-07-06 23:32:00,0.60462,0.60462,0.6045,0.6046,84299999.0
2006-07-06 23:33:00,0.60455,0.60468,0.60455,0.6046,81500000.0
2006-07-06 23:34:00,0.6046,0.60465,0.60455,0.6046,58800000.0
2006-07-06 23:35:00,0.60464,0.60476,0.60456,0.60473,114899999.0
2006-07-06 23:36:00,0.60463,0.60474,0.60462,0.60473,72299999.0
2006-07-06 23:37:00,0.60475,0.60475,0.60472,0.60475,125200000.0
2006-07-06 23:38:00,0.60475,0.6048,0.60465,0.60475,129800000.0
2006-07-06 23:39:00,0.60465,0.60475,0.60465,0.60468,102699999.0
2006-07-06 23:40:00,0.60475,0.60475,0.6047,0.6047,20000000.0
2006-07-06 23:41:00,0.60475,0.60475,0.60465,0.60475,32600000.0
2006-07-06 23:42:00,0.60465,0.6047,0.60465,0.6047,39400000.0
2006-07-06 23:43:00,0.60475,0.60475,0.60465,0.60475,51399999.0
2006-07-06 23:44:00,0.60466,0.60469,0.60452,0.60469,82099999.0
2006-07-06 23:45:00,0.6048,0.6048,0.60465,0.6047,51700001.0
2006-07-06 23:46:00,0.6047,0.6048,0.6047,0.60475,141599999.0
2006-07-06 23:47:00,0.60475,0.60475,0.60467,0.60467,46200000.0
2006-07-06 23:48:00,0.60465,0.6047,0.60465,0.60465,82600001.0
2006-07-06 23:49:00,0.60475,0.60475,0.60465,0.6047,70599999.0
2006-07-06 23:50:00,0.60485,0.60487,0.60476,0.60487,89700002.0
2006-07-06 23:51:00,0.60484,0.60498,0.60482,0.60495,66100000.0
2006-07-06 23:52:00,0.60485,0.605,0.60485,0.60492,64500000.0
2006-07-06 23:53:00,0.60488,0.60495,0.60485,0.6049,77599999.0
2006-07-06 23:54:00,0.6049,0.605,0.6048,0.60495,80400000.0
2006-07-06 23:55:00,0.60495,0.60495,0.60487,0.60487,82200000.0
2006-07-06 23:56:00,0.60495,0.60495,0.60485,0.6049,174100002.0
2006-07-06 23:57:00,0.6049,0.60495,0.6049,0.6049,100000001.0
2006-07-06 23:58:00,0.60486,0.60486,0.60474,0.6048,8000000.0
2006-07-06 23:59:00,0.60466,0.60502,0.60466,0.60501,93599998.0
2006-07-07 00:00:00,0.60515,0.60515,0.6051,0.6051,93700003.0
2006-07-07 00:01:00,0.6051,0.60515,0.60505,0.60505,68900000.0
2006-07-07 00:02:00,0.6051,0.6052,0.60507,0.6051,139100000.0
2006-07-07 00:03:00,0.6051,0.60515,0.60505,0.60515,31600000.0
2006-07-07 00:04:00,0.60515,0.60515,0.60505,0.6051,46199999.0
2006-07-07 00:05:00,0.60515,0.60515,0.60505,0.60505,62899999.0
2006-07-07 00:06:00,0.6051,0.60515,0.6051,0.60515,46900001.0
2006-07-07 00:07:00,0.6051,0.60515,0.6051,0.6051,63799998.0
2006-07-07 00:08:00,0.60505,0.60515,0.60505,0.60515,78999999.0
2006-07-07 00:09:00,0.6051,0.60515,0.60505,0.60515,61400000.0
2006-07-07 00:10:00,0.60502,0.60517,0.60502,0.60515,78200000.0
2006-07-07 00:11:00,0.6051,0.60515,0.60502,0.6051,152999999.0
2006-07-07 00:12:00,0.60515,0.60515,0.6051,0.60512,48300000.0
2006-07-07 00:13:00,0.60513,0.60513,0.60493,0.60503,144100001.0
2006-07-07 00:14:00,0.6049,0.60495,0.60475,0.60495,68700000.0
2006-07-07 00:15:00,0.60485,0.6049,0.60475,0.6049,69900000.0
2006-07-07 00:16:00,0.60502,0.60502,0.60426,0.60464,58199999.0
2006-07-07 00:17:00,0.6049,0.605,0.60485,0.60495,97699999.0
2006-07-07 00:18:00,0.60495,0.60495,0.6048,0.6049,123100002.0
2006-07-07 00:19:00,0.6049,0.605,0.6049,0.605,56699999.0
2006-07-07 00:20:00,0.6049,0.60495,0.6049,0.60492,73500000.0
2006-07-07 00:21:00,0.60485,0.60495,0.60485,0.60495,99599998.0
2006-07-07 00:22:00,0.60469,0.60469,0.60388,0.60388,62700000.0
2006-07-07 00:23:00,0.60382,0.60423,0.60382,0.60423,54000000.0
2006-07-07 00:24:00,0.60447,0.60447,0.6044,0.60445,41500001.0
2006-07-07 00:25:00,0.60451,0.60461,0.60444,0.60445,130200001.0
2006-07-07 00:26:00,0.60448,0.60452,0.60437,0.60452,81599999.0
2006-07-07 00:27:00,0.6043,0.6046,0.60413,0.6046,71000000.0
2006-07-07 00:28:00,0.60472,0.60492,0.60472,0.60488,127799997.0
2006-07-07 00:29:00,0.60478,0.60479,0.60467,0.60479,52300000.0
2006-07-07 00:30:00,0.605,0.605,0.6047,0.6047,96899999.0
2006-07-07 00:31:00,0.6049,0.60495,0.60488,0.6049,71000000.0
2006-07-07 00:32:00,0.60492,0.60495,0.6049,0.6049,80600001.0
2006-07-07 00:33:00,0.60495,0.60495,0.6048,0.6048,72500001.0
2006-07-07 00:34:00,0.60495,0.60495,0.6049,0.60495,23000000.0
2006-07-07 00:35:00,0.6049,0.605,0.6048,0.6049,42800000.0
2006-07-07 00:36:00,0.6049,0.6049,0.60471,0.60471,105300002.0
2006-07-07 00:37:00,0.60485,0.60485,0.60465,0.60472,96400000.0
2006-07-07 00:38:00,0.60473,0.60473,0.6046,0.60467,46900000.0
2006-07-07 00:39:00,0.60463,0.60463,0.60447,0.60457,154999997.0
2006-07-07 00:40:00,0.6045,0.60455,0.60447,0.6045,93600001.0
2006-07-07 00:41:00,0.60455,0.60455,0.60435,0.6045,79999998.0
2006-07-07 00:42:00,0.60447,0.60455,0.60447,0.6045,66000001.0
2006-07-07 00:43:00,0.60453,0.60453,0.60439,0.60439,87800000.0
2006-07-07 00:44:00,0.60445,0.60445,0.60435,0.60435,82199998.0
2006-07-07 00:45:00,0.60435,0.60445,0.60435,0.6044,120000002.0
2006-07-07 00:46:00,0.6044,0.6044,0.6044,0.6044,91500002.0
2006-07-07 00:47:00,0.60445,0.60445,0.6044,0.6044,42300000.0
2006-07-07 00:48:00,0.60435,0.60435,0.60375,0.60406,77500000.0
2006-07-07 00:49:00,0.60413,0.60422,0.60413,0.60419,74900000.0
2006-07-07 00:50:00,0.60415,0.6043,0.60411,0.60428,41600001.0
2006-07-07 00:51:00,0.60418,0.60426,0.60409,0.60416,67599999.0
2006-07-07 00:52:00,0.60406,0.60406,0.60382,0.60406,63499999.0
2006-07-07 00:53:00,0.60412,0.60415,0.60392,0.60404,84599999.0
2006-07-07 00:54:00,0.60401,0.60413,0.60398,0.60407,108500001.0
2006-07-07 00:55:00,0.60405,0.60405,0.60402,0.60405,78200000.0
2006-07-07 00:56:00,0.60405,0.60405,0.604,0.60403,87400000.0
2006-07-07 00:57:00,0.60395,0.60403,0.60395,0.604,55000000.0
2006-07-07 00:58:00,0.604,0.60405,0.60395,0.60405,77599999.0
2006-07-07 00:59:00,0.60398,0.60405,0.60395,0.604,100100000.0
2006-07-07 01:00:00,0.60395,0.60405,0.60395,0.604,32800000.0
2006-07-07 01:01:00,0.604,0.6041,0.604,0.6041,18900000.0
2006-07-07 01:02:00,0.60405,0.60405,0.604,0.604,11200000.0
2006-07-07 01:03:00,0.60402,0.60405,0.60395,0.604,100300004.0
2006-07-07 01:04:00,0.60391,0.60391,0.60372,0.60386,84000000.0
2006-07-07 01:05:00,0.60381,0.60381,0.60376,0.60376,10400000.0
2006-07-07 01:06:00,0.60395,0.60438,0.60395,0.60438,70200000.0
2006-07-07 01:07:00,0.60445,0.60445,0.6044,0.60445,69800000.0
2006-07-07 01:08:00,0.60437,0.6044,0.60437,0.6044,14300000.0
2006-07-07 01:09:00,0.60445,0.60445,0.60435,0.60442,61200000.0
2006-07-07 01:10:00,0.60437,0.6044,0.60437,0.6044,50600000.0
2006-07-07 01:11:00,0.6044,0.60458,0.60435,0.60435,73100000.0
2006-07-07 01:12:00,0.60438,0.6045,0.60435,0.6044,150600001.0
2006-07-07 01:13:00,0.60447,0.60447,0.6044,0.60445,101599997.0
2006-07-07 01:14:00,0.60435,0.60445,0.60435,0.60437,74500001.0
2006-07-07 01:15:00,0.60445,0.60445,0.60445,0.60445,19200000.0
2006-07-07 01:16:00,0.6044,0.60445,0.6044,0.60443,42300000.0
2006-07-07 01:17:00,0.60445,0.60445,0.60445,0.60445,20800000.0
2006-07-07 01:18:00,0.60443,0.60445,0.6043,0.60443,116900002.0
2006-07-07 01:19:00,0.60435,0.6045,0.60435,0.60445,77199998.0
2006-07-07 01:20:00,0.6044,0.6044,0.60435,0.6044,49200000.0
2006-07-07 01:21:00,0.60435,0.60445,0.60435,0.60445,84799997.0
2006-07-07 01:22:00,0.60433,0.6044,0.60433,0.6044,37200000.0
2006-07-07 01:23:00,0.60438,0.60447,0.60435,0.6044,77300000.0
2006-07-07 01:24:00,0.6044,0.60445,0.60435,0.60445,56200000.0
2006-07-07 01:25:00,0.60437,0.60437,0.60416,0.60416,61399999.0
2006-07-07 01:26:00,0.60412,0.60412,0.60405,0.60408,55800000.0
2006-07-07 01:27:00,0.604,0.60422,0.60392,0.60422,108300000.0
2006-07-07 01:28:00,0.60422,0.60426,0.60409,0.6041,104699999.0
2006-07-07 01:29:00,0.60414,0.60414,0.60413,0.60413,19100000.0
2006-07-07 01:30:00,0.6042,0.6042,0.60404,0.60404,30500000.0
2006-07-07 01:31:00,0.60411,0.60422,0.60408,0.60422,135900002.0
2006-07-07 01:32:00,0.6042,0.60425,0.6042,0.60425,86299999.0
2006-07-07 01:33:00,0.6042,0.60425,0.6041,0.60415,62200000.0
2006-07-07 01:34:00,0.60425,0.60425,0.6041,0.6042,23100000.0
2006-07-07 01:35:00,0.6042,0.60425,0.60418,0.6042,73300000.0
2006-07-07 01:36:00,0.60417,0.60417,0.60389,0.60394,120099996.0
2006-07-07 01:37:00,0.60399,0.60401,0.60392,0.60392,64399999.0
2006-07-07 01:38:00,0.60388,0.60398,0.60388,0.60395,83999999.0
2006-07-07 01:39:00,0.60385,0.60395,0.60385,0.60385,68500001.0
2006-07-07 01:40:00,0.60396,0.60396,0.6037,0.6037,105000001.0
2006-07-07 01:41:00,0.60385,0.60395,0.60372,0.60384,78899998.0
2006-07-07 01:42:00,0.60386,0.60401,0.60386,0.60397,23900000.0
2006-07-07 01:43:00,0.604,0.604,0.60388,0.6039,60900000.0
2006-07-07 01:44:00,0.60398,0.60398,0.6039,0.60398,57500000.0
2006-07-07 01:45:00,0.604,0.60405,0.60395,0.60405,97999999.0
2006-07-07 01:46:00,0.604,0.60415,0.604,0.604,92899999.0
2006-07-07 01:47:00,0.60405,0.60405,0.60395,0.60395,55800000.0
2006-07-07 01:48:00,0.60403,0.60411,0.60399,0.60402,46900000.0
2006-07-07 01:49:00,0.604,0.604,0.6039,0.60398,80400000.0
2006-07-07 01:50:00,0.60405,0.60407,0.60385,0.60398,87500001.0
2006-07-07 01:51:00,0.60397,0.60398,0.60388,0.60389,69900000.0
2006-07-07 01:52:00,0.60384,0.60409,0.60384,0.60409,39699999.0
2006-07-07 01:53:00,0.60408,0.60408,0.60383,0.6039,89299999.0
2006-07-07 01:54:00,0.60395,0.604,0.60385,0.604,88700000.0
2006-07-07 01:55:00,0.60395,0.604,0.6038,0.6039,115700000.0
2006-07-07 01:56:00,0.60393,0.60393,0.60378,0.60381,70200000.0
2006-07-07 01:57:00,0.60369,0.6037,0.6036,0.6036,103600003.0
2006-07-07 01:58:00,0.60354,0.60366,0.60354,0.60366,82600002.0
2006-07-07 01:59:00,0.60358,0.6036,0.60351,0.60356,73900002.0
2006-07-07 02:00:00,0.60363,0.60365,0.60358,0.6036,58099998.0
2006-07-07 02:01:00,0.60368,0.60372,0.60364,0.60368,81799999.0
2006-07-07 02:02:00,0.6036,0.60365,0.60355,0.60357,143599999.0
2006-07-07 02:03:00,0.60352,0.60372,0.60351,0.60354,105500001.0
2006-07-07 02:04:00,0.60357,0.6036,0.60348,0.60352,69800000.0
2006-07-07 02:05:00,0.60353,0.60355,0.60345,0.60355,41399999.0
2006-07-07 02:06:00,0.6035,0.60355,0.6035,0.60355,65399998.0
2006-07-07 02:07:00,0.6035,0.60355,0.6035,0.60355,35700000.0
2006-07-07 02:08:00,0.60345,0.60373,0.60345,0.60373,77000000.0
2006-07-07 02:09:00,0.60377,0.60379,0.60372,0.60372,35700000.0
2006-07-07 02:10:00,0.60375,0.60377,0.60365,0.60377,99799999.0
2006-07-07 02:11:00,0.60372,0.60372,0.60358,0.60361,35199999.0
2006-07-07 02:12:00,0.60352,0.60365,0.60352,0.60365,25499999.0
2006-07-07 02:13:00,0.60356,0.60372,0.60356,0.60364,76799998.0
2006-07-07 02:14:00,0.60372,0.60394,0.60372,0.60382,120300001.0
2006-07-07 02:15:00,0.60375,0.6039,0.60375,0.60378,63599999.0
2006-07-07 02:16:00,0.60374,0.60384,0.60374,0.60374,108200000.0
2006-07-07 02:17:00,0.6037,0.60375,0.6037,0.60375,10700000.0
2006-07-07 02:18:00,0.60353,0.60358,0.60349,0.60356,59200002.0
2006-07-07 02:19:00,0.6036,0.6037,0.60355,0.60357,87400001.0
2006-07-07 02:20:00,0.60367,0.60367,0.60355,0.6036,102300001.0
2006-07-07 02:21:00,0.60358,0.60363,0.60353,0.60363,106699998.0
2006-07-07 02:22:00,0.60365,0.60365,0.60355,0.60363,85900000.0
2006-07-07 02:23:00,0.6035,0.6037,0.6035,0.60355,131499999.0
2006-07-07 02:24:00,0.60361,0.60375,0.60357,0.60375,61000000.0
2006-07-07 02:25:00,0.60388,0.60401,0.60377,0.6039,73900000.0
2006-07-07 02:26:00,0.60387,0.60387,0.60363,0.60369,69600000.0
2006-07-07 02:27:00,0.60384,0.60384,0.60371,0.60371,6400000.0
2006-07-07 02:28:00,0.60385,0.60395,0.60385,0.60395,32600000.0
2006-07-07 02:29:00,0.6039,0.6039,0.60363,0.60366,136200000.0
2006-07-07 02:30:00,0.60377,0.60378,0.60367,0.60369,65799999.0
2006-07-07 02:31:00,0.60366,0.60369,0.60353,0.60369,104799999.0
2006-07-07 02:32:00,0.60364,0.60379,0.60364,0.60375,56600000.0
2006-07-07 02:33:00,0.60374,0.60376,0.60362,0.60362,139000001.0
2006-07-07 02:34:00,0.60355,0.60367,0.60347,0.6036,153000000.0
2006-07-07 02:35:00,0.60353,0.60363,0.60352,0.60353,97500002.0
2006-07-07 02:36:00,0.60357,0.60367,0.60355,0.60355,116800001.0
2006-07-07 02:37:00,0.60365,0.60365,0.6036,0.6036,76799998.0
2006-07-07 02:38:00,0.60365,0.60365,0.6036,0.6036,70899999.0
2006-07-07 02:39:00,0.6036,0.60375,0.6036,0.60365,12600000.0
2006-07-07 02:40:00,0.6036,0.6037,0.60355,0.60365,57300000.0
2006-07-07 02:41:00,0.60368,0.60368,0.60361,0.60361,43800000.0
2006-07-07 02:42:00,0.60373,0.60373,0.60367,0.60371,71799999.0
2006-07-07 02:43:00,0.60372,0.60382,0.60372,0.60382,27100000.0
2006-07-07 02:44:00,0.60385,0.60385,0.6038,0.6038,47800000.0
2006-07-07 02:45:00,0.6038,0.60385,0.60375,0.60385,22000000.0
2006-07-07 02:46:00,0.60375,0.60385,0.60375,0.60375,73400000.0
2006-07-07 02:47:00,0.60375,0.60385,0.60375,0.60385,48999999.0
2006-07-07 02:48:00,0.60385,0.60385,0.6038,0.6038,17100000.0
2006-07-07 02:49:00,0.60382,0.60389,0.60382,0.60388,92900001.0
2006-07-07 02:50:00,0.60404,0.60414,0.60404,0.60407,44300000.0
2006-07-07 02:51:00,0.60412,0.60428,0.6041,0.60415,105400000.0
2006-07-07 02:52:00,0.60415,0.60429,0.60415,0.60426,109900000.0
2006-07-07 02:53:00,0.60423,0.60423,0.60401,0.60415,71800000.0
2006-07-07 02:54:00,0.60422,0.60435,0.6042,0.6042,53400000.0
2006-07-07 02:55:00,0.60427,0.60431,0.60422,0.60422,75799999.0
2006-07-07 02:56:00,0.60429,0.60442,0.60429,0.60432,101900000.0
2006-07-07 02:57:00,0.60426,0.60445,0.60426,0.60445,120099999.0
2006-07-07 02:58:00,0.6045,0.60467,0.6045,0.60458,95700001.0
2006-07-07 02:59:00,0.60461,0.60461,0.60445,0.60445,119900000.0
2006-07-07 03:00:00,0.60444,0.60449,0.60443,0.60443,37500000.0
2006-07-07 03:01:00,0.60438,0.60438,0.60407,0.60412,98199999.0
2006-07-07 03:02:00,0.60399,0.60415,0.60399,0.60413,50399999.0
2006-07-07 03:03:00,0.60415,0.60415,0.604,0.604,93500001.0
2006-07-07 03:04:00,0.60413,0.60424,0.60413,0.60421,92899998.0
2006-07-07 03:05:00,0.60417,0.60433,0.60417,0.60433,150300001.0
2006-07-07 03:06:00,0.60425,0.60438,0.60425,0.60435,58100000.0
2006-07-07 03:07:00,0.60432,0.60432,0.60419,0.60421,32500000.0
2006-07-07 03:08:00,0.60418,0.6044,0.60418,0.6044,197199997.0
2006-07-07 03:09:00,0.60448,0.60456,0.60447,0.60449,92899998.0
2006-07-07 03:10:00,0.6045,0.60458,0.6045,0.6045,87000000.0
2006-07-07 03:11:00,0.6045,0.60455,0.60447,0.6045,111300000.0
2006-07-07 03:12:00,0.60453,0.60458,0.60435,0.60447,87099999.0
2006-07-07 03:13:00,0.60446,0.60446,0.60434,0.60434,62100000.0
2006-07-07 03:14:00,0.6043,0.60435,0.6043,0.60435,55800000.0
2006-07-07 03:15:00,0.60439,0.60447,0.60432,0.60432,80600000.0
2006-07-07 03:16:00,0.60437,0.60449,0.60434,0.60444,67800000.0
2006-07-07 03:17:00,0.60437,0.60438,0.60424,0.60424,62300001.0
2006-07-07 03:18:00,0.6043,0.60441,0.6043,0.60432,79800001.0
2006-07-07 03:19:00,0.60416,0.60434,0.60409,0.60409,109400000.0
2006-07-07 03:20:00,0.6041,0.60415,0.60403,0.6041,124999999.0
2006-07-07 03:21:00,0.6041,0.60415,0.6041,0.60415,25400000.0
2006-07-07 03:22:00,0.60405,0.60415,0.60405,0.6041,40599999.0
2006-07-07 03:23:00,0.60414,0.60423,0.60413,0.60413,78200000.0
2006-07-07 03:24:00,0.60418,0.60422,0.60416,0.60422,61399998.0
2006-07-07 03:25:00,0.60414,0.60418,0.60414,0.60417,55000001.0
2006-07-07 03:26:00,0.60417,0.60426,0.60406,0.60406,90899999.0
2006-07-07 03:27:00,0.60414,0.60431,0.60414,0.60431,75100000.0
2006-07-07 03:28:00,0.60416,0.60416,0.60403,0.60403,84499999.0
2006-07-07 03:29:00,0.60412,0.60415,0.60401,0.60415,57400001.0
2006-07-07 03:30:00,0.60415,0.60415,0.60405,0.60405,75600000.0
2006-07-07 03:31:00,0.6041,0.6042,0.60405,0.6042,112299998.0
2006-07-07 03:32:00,0.60415,0.60415,0.60405,0.60415,65800001.0
2006-07-07 03:33:00,0.60411,0.60411,0.60395,0.60395,51899999.0
2006-07-07 03:34:00,0.60386,0.60386,0.60383,0.60383,90300000.0
2006-07-07 03:35:00,0.60394,0.60402,0.60387,0.60402,103600000.0
2006-07-07 03:36:00,0.60393,0.60403,0.60393,0.604,70199999.0
2006-07-07 03:37:00,0.60405,0.60405,0.60395,0.60397,76600000.0
2006-07-07 03:38:00,0.60396,0.60396,0.60389,0.60393,58099999.0
2006-07-07 03:39:00,0.60388,0.60388,0.6037,0.60378,82299999.0
2006-07-07 03:40:00,0.6038,0.60395,0.6038,0.60395,66099999.0
2006-07-07 03:41:00,0.60384,0.60401,0.60382,0.60401,91200000.0
2006-07-07 03:42:00,0.60395,0.60415,0.60395,0.60415,83400000.0
2006-07-07 03:43:00,0.604,0.60403,0.604,0.604,45700000.0
2006-07-07 03:44:00,0.60405,0.60405,0.604,0.604,69500001.0
2006-07-07 03:45:00,0.6041,0.6041,0.604,0.604,43499998.0
2006-07-07 03:46:00,0.6041,0.60427,0.604,0.60409,128799998.0
2006-07-07 03:47:00,0.60399,0.60416,0.60399,0.60413,55500001.0
2006-07-07 03:48:00,0.60406,0.60429,0.60403,0.60423,131799999.0
2006-07-07 03:49:00,0.60417,0.6043,0.60415,0.6043,72899998.0
2006-07-07 03:50:00,0.60425,0.60427,0.6042,0.6042,62800000.0
2006-07-07 03:51:00,0.60425,0.60425,0.6042,0.6042,89000001.0
2006-07-07 03:52:00,0.60423,0.60423,0.60413,0.60417,64000000.0
2006-07-07 03:53:00,0.6041,0.60415,0.6041,0.6041,45600001.0
2006-07-07 03:54:00,0.60405,0.60425,0.60405,0.60425,123700002.0
2006-07-07 03:55:00,0.60412,0.60419,0.60409,0.60418,94999998.0
2006-07-07 03:56:00,0.60405,0.60409,0.60395,0.60395,103500001.0
2006-07-07 03:57:00,0.60399,0.6044,0.60399,0.6044,44600000.0
2006-07-07 03:58:00,0.60446,0.60446,0.60413,0.60429,107700001.0
2006-07-07 03:59:00,0.6043,0.6044,0.6043,0.60435,76300000.0
2006-07-07 04:00:00,0.6043,0.60441,0.6043,0.60441,25500000.0
2006-07-07 04:01:00,0.6044,0.60445,0.60435,0.60445,33800000.0
2006-07-07 04:02:00,0.60435,0.60437,0.60435,0.60437,3600000.0
2006-07-07 04:03:00,0.60436,0.60436,0.60424,0.60425,182599997.0
2006-07-07 04:04:00,0.6043,0.60435,0.6043,0.6043,98900000.0
2006-07-07 04:05:00,0.60428,0.60446,0.60428,0.60446,101800000.0
2006-07-07 04:06:00,0.60455,0.60455,0.60445,0.6045,104099999.0
2006-07-07 04:07:00,0.60453,0.60455,0.6045,0.60455,133200002.0
2006-07-07 04:08:00,0.60461,0.60461,0.6043,0.60439,98900001.0
2006-07-07 04:09:00,0.60455,0.60472,0.60436,0.60468,75599999.0
2006-07-07 04:10:00,0.60463,0.60472,0.60443,0.60468,116699999.0
2006-07-07 04:11:00,0.60471,0.60483,0.60471,0.60483,83199997.0
2006-07-07 04:12:00,0.60485,0.60485,0.60475,0.60483,90400002.0
2006-07-07 04:13:00,0.60474,0.60474,0.60448,0.6046,48800000.0
2006-07-07 04:14:00,0.60463,0.60473,0.60448,0.60454,132400003.0
2006-07-07 04:15:00,0.60455,0.60463,0.60443,0.60463,72700001.0
2006-07-07 04:16:00,0.60457,0.60462,0.60455,0.6046,97000000.0
2006-07-07 04:17:00,0.60465,0.60465,0.60455,0.6046,104600000.0
2006-07-07 04:18:00,0.60465,0.60465,0.6046,0.60465,86900001.0
2006-07-07 04:19:00,0.60456,0.60456,0.60433,0.60439,74500000.0
2006-07-07 04:20:00,0.60433,0.60433,0.6043,0.60433,23900000.0
2006-07-07 04:21:00,0.60435,0.60435,0.60425,0.60425,148199999.0
2006-07-07 04:22:00,0.60426,0.60444,0.60426,0.60433,72500000.0
2006-07-07 04:23:00,0.60438,0.60438,0.6043,0.60432,45000000.0
2006-07-07 04:24:00,0.6043,0.60435,0.60425,0.60425,116300000.0
2006-07-07 04:25:00,0.6044,0.6044,0.60435,0.60435,10800000.0
2006-07-07 04:26:00,0.6043,0.60435,0.60425,0.60425,55600001.0
2006-07-07 04:27:00,0.60435,0.60435,0.60425,0.6043,44900000.0
2006-07-07 04:28:00,0.6044,0.6044,0.60425,0.60435,103400000.0
2006-07-07 04:29:00,0.60437,0.60437,0.60435,0.60435,54600002.0
2006-07-07 04:30:00,0.6043,0.60435,0.60425,0.6043,70900000.0
2006-07-07 04:31:00,0.60425,0.6044,0.60425,0.6043,104399999.0
2006-07-07 04:32:00,0.60428,0.60447,0.60428,0.60439,95799998.0
2006-07-07 04:33:00,0.6044,0.60445,0.60437,0.6044,110799999.0
2006-07-07 04:34:00,0.60441,0.60441,0.60434,0.60434,34999999.0
2006-07-07 04:35:00,0.60433,0.60433,0.60415,0.60427,106700000.0
2006-07-07 04:36:00,0.60415,0.60425,0.60415,0.60423,75000000.0
2006-07-07 04:37:00,0.60424,0.60424,0.60421,0.60421,26400000.0
2006-07-07 04:38:00,0.60435,0.60435,0.60422,0.60435,82199999.0
2006-07-07 04:39:00,0.6043,0.60456,0.60426,0.60437,134500002.0
2006-07-07 04:40:00,0.60428,0.60428,0.60412,0.60412,83799999.0
2006-07-07 04:41:00,0.60412,0.60412,0.60398,0.60401,42200000.0
2006-07-07 04:42:00,0.60404,0.60404,0.60396,0.60404,99800000.0
2006-07-07 04:43:00,0.60415,0.60419,0.60402,0.60412,146999999.0
2006-07-07 04:44:00,0.60414,0.60431,0.60414,0.60415,90000000.0
2006-07-07 04:45:00,0.60418,0.60425,0.60418,0.60425,87800000.0
2006-07-07 04:46:00,0.60422,0.60422,0.60405,0.60406,139899999.0
2006-07-07 04:47:00,0.60407,0.60414,0.60401,0.60409,121099997.0
2006-07-07 04:48:00,0.60411,0.60423,0.60411,0.60423,87799999.0
2006-07-07 04:49:00,0.60423,0.60425,0.60408,0.60418,94800001.0
2006-07-07 04:50:00,0.60425,0.60425,0.60412,0.60415,67600000.0
2006-07-07 04:51:00,0.60415,0.60415,0.60405,0.60405,84500000.0
2006-07-07 04:52:00,0.6041,0.60415,0.6041,0.60415,17500000.0
2006-07-07 04:53:00,0.60403,0.60412,0.60403,0.60407,55100001.0
2006-07-07 04:54:00,0.60407,0.60413,0.60399,0.60413,69600000.0
2006-07-07 04:55:00,0.60415,0.60415,0.60405,0.6041,64499999.0
2006-07-07 04:56:00,0.60407,0.60418,0.60407,0.60408,142600001.0
2006-07-07 04:57:00,0.60405,0.60405,0.6038,0.604,38800000.0
2006-07-07 04:58:00,0.60395,0.60402,0.60385,0.60385,81200000.0
2006-07-07 04:59:00,0.60398,0.60403,0.60384,0.60395,78099999.0
2006-07-07 05:00:00,0.60401,0.60407,0.604,0.60407,80700000.0
2006-07-07 05:01:00,0.60402,0.60419,0.60397,0.60414,61800000.0
2006-07-07 05:02:00,0.60421,0.60421,0.60416,0.60416,43900000.0
2006-07-07 05:03:00,0.60425,0.60425,0.60413,0.60417,93400001.0
2006-07-07 05:04:00,0.60424,0.6043,0.60407,0.60412,152900002.0
2006-07-07 05:05:00,0.6041,0.60415,0.60405,0.60405,91700000.0
2006-07-07 05:06:00,0.60418,0.60421,0.60409,0.60412,80900001.0
2006-07-07 05:07:00,0.6041,0.60415,0.60402,0.6041,92400000.0
2006-07-07 05:08:00,0.60417,0.60426,0.6041,0.60414,96200000.0
2006-07-07 05:09:00,0.60415,0.60423,0.60409,0.60423,43100000.0
2006-07-07 05:10:00,0.60416,0.60417,0.60408,0.60417,73499998.0
2006-07-07 05:11:00,0.6042,0.60428,0.60415,0.60425,106300000.0
2006-07-07 05:12:00,0.6042,0.6043,0.6042,0.6042,58199999.0
2006-07-07 05:13:00,0.60416,0.60416,0.604,0.60416,68500000.0
2006-07-07 05:14:00,0.6042,0.60425,0.60415,0.60425,67800000.0
2006-07-07 05:15:00,0.6042,0.6042,0.60415,0.60415,50400002.0
2006-07-07 05:16:00,0.60417,0.6043,0.60417,0.60421,58100000.0
2006-07-07 05:17:00,0.60429,0.60452,0.60429,0.60452,102200000.0
2006-07-07 05:18:00,0.60453,0.60453,0.60427,0.60437,83799999.0
2006-07-07 05:19:00,0.6044,0.6045,0.60435,0.6045,59000001.0
2006-07-07 05:20:00,0.6044,0.60445,0.60435,0.60435,62899999.0
2006-07-07 05:21:00,0.60445,0.60445,0.60428,0.60445,17500000.0
2006-07-07 05:22:00,0.60443,0.6045,0.6044,0.6045,33500000.0
2006-07-07 05:23:00,0.6044,0.6044,0.60433,0.60433,27999999.0
2006-07-07 05:24:00,0.60445,0.60445,0.60435,0.6044,113000000.0
2006-07-07 05:25:00,0.6043,0.60445,0.6043,0.60445,122500000.0
2006-07-07 05:26:00,0.6044,0.60443,0.60435,0.60443,78000000.0
2006-07-07 05:27:00,0.60446,0.60446,0.60431,0.60443,48699999.0
2006-07-07 05:28:00,0.60445,0.60445,0.60435,0.60445,99200001.0
2006-07-07 05:29:00,0.60442,0.60458,0.60441,0.60458,29800000.0
2006-07-07 05:30:00,0.60445,0.60445,0.6044,0.6044,84699998.0
2006-07-07 05:31:00,0.6044,0.6045,0.60431,0.6045,66500000.0
2006-07-07 05:32:00,0.60448,0.60456,0.60443,0.60444,66500002.0
2006-07-07 05:33:00,0.60448,0.60451,0.60437,0.60437,61999999.0
2006-07-07 05:34:00,0.6044,0.60443,0.60435,0.6044,48300000.0
2006-07-07 05:35:00,0.60445,0.60445,0.60437,0.60437,138200001.0
2006-07-07 05:36:00,0.60447,0.60447,0.60415,0.6044,54399999.0
2006-07-07 05:37:00,0.60445,0.60445,0.6044,0.6044,90900001.0
2006-07-07 05:38:00,0.60439,0.60444,0.60434,0.60437,111400000.0
2006-07-07 05:39:00,0.60431,0.6044,0.60431,0.60435,73300000.0
2006-07-07 05:40:00,0.60429,0.60431,0.60416,0.6042,134699999.0
2006-07-07 05:41:00,0.6042,0.60423,0.6042,0.6042,64500000.0
2006-07-07 05:42:00,0.60425,0.60429,0.6041,0.60423,70600000.0
2006-07-07 05:43:00,0.60415,0.60422,0.60415,0.60422,65399999.0
2006-07-07 05:44:00,0.6042,0.60435,0.60419,0.60433,41900000.0
2006-07-07 05:45:00,0.60428,0.60432,0.60414,0.60432,64599999.0
2006-07-07 05:46:00,0.60432,0.60432,0.60414,0.60414,65400001.0
2006-07-07 05:47:00,0.60412,0.60412,0.60395,0.60395,81600000.0
2006-07-07 05:48:00,0.60414,0.60414,0.60401,0.60407,59100000.0
2006-07-07 05:49:00,0.60413,0.60417,0.60406,0.60416,43299999.0
2006-07-07 05:50:00,0.60408,0.60418,0.60403,0.60403,83999999.0
2006-07-07 05:51:00,0.60412,0.60412,0.60399,0.60399,63099999.0
2006-07-07 05:52:00,0.6041,0.6041,0.604,0.60405,62700000.0
2006-07-07 05:53:00,0.60407,0.60417,0.60405,0.60405,53300001.0
2006-07-07 05:54:00,0.60396,0.604,0.60383,0.60383,106299998.0
2006-07-07 05:55:00,0.60383,0.60392,0.60381,0.60392,89299999.0
2006-07-07 05:56:00,0.60395,0.60395,0.6039,0.60395,72400000.0
2006-07-07 05:57:00,0.60394,0.60414,0.60389,0.60389,88599999.0
2006-07-07 05:58:00,0.60392,0.60393,0.60392,0.60393,11200000.0
2006-07-07 05:59:00,0.60401,0.60412,0.604,0.60404,91500000.0
2006-07-07 06:00:00,0.6039,0.60395,0.6039,0.60395,33000000.0
2006-07-07 06:01:00,0.604,0.604,0.60385,0.60395,77100000.0
2006-07-07 06:02:00,0.60393,0.60393,0.60379,0.60387,42200000.0
2006-07-07 06:03:00,0.60383,0.60383,0.60382,0.60382,47799998.0
2006-07-07 06:04:00,0.60385,0.60385,0.60377,0.60377,96399999.0
2006-07-07 06:05:00,0.60385,0.60385,0.6038,0.60385,87400000.0
2006-07-07 06:06:00,0.6038,0.60382,0.60375,0.6038,32600000.0
2006-07-07 06:07:00,0.60381,0.60382,0.60371,0.60376,126399999.0
2006-07-07 06:08:00,0.60384,0.6041,0.60384,0.6041,75100000.0
2006-07-07 06:09:00,0.60407,0.60408,0.60384,0.604,138100001.0
2006-07-07 06:10:00,0.60398,0.6041,0.60389,0.60402,100799999.0
2006-07-07 06:11:00,0.604,0.60412,0.604,0.60412,11100000.0
2006-07-07 06:12:00,0.60411,0.60411,0.60399,0.60399,45800000.0
2006-07-07 06:13:00,0.60399,0.60403,0.60396,0.60396,11800000.0
2006-07-07 06:14:00,0.60395,0.60402,0.60392,0.60399,96299998.0
2006-07-07 06:15:00,0.60395,0.604,0.6039,0.604,22000000.0
2006-07-07 06:16:00,0.6039,0.6039,0.60361,0.60375,55100000.0
2006-07-07 06:17:00,0.6038,0.60382,0.6037,0.60375,85799999.0
2006-07-07 06:18:00,0.60365,0.60377,0.60365,0.6037,122599999.0
2006-07-07 06:19:00,0.60372,0.60375,0.60372,0.60375,35800000.0
2006-07-07 06:20:00,0.60365,0.60374,0.60365,0.60374,93499999.0
2006-07-07 06:21:00,0.6038,0.6038,0.60375,0.6038,21600000.0
2006-07-07 06:22:00,0.60382,0.60393,0.60382,0.60393,27900000.0
2006-07-07 06:23:00,0.60397,0.60397,0.6037,0.60382,53400000.0
2006-07-07 06:24:00,0.60385,0.60387,0.60378,0.60381,90800000.0
2006-07-07 06:25:00,0.60383,0.60385,0.60377,0.60377,88300001.0
2006-07-07 06:26:00,0.60381,0.604,0.60381,0.60397,50500000.0
2006-07-07 06:27:00,0.60396,0.60408,0.60396,0.60397,105000002.0
2006-07-07 06:28:00,0.60393,0.60396,0.60387,0.60391,77399999.0
2006-07-07 06:29:00,0.60385,0.6039,0.60385,0.6039,44500000.0
2006-07-07 06:30:00,0.60385,0.60393,0.6038,0.6038,41400000.0
2006-07-07 06:31:00,0.60383,0.60387,0.60373,0.60377,111500001.0
2006-07-07 06:32:00,0.60377,0.60377,0.6036,0.60368,98200000.0
2006-07-07 06:33:00,0.60347,0.60376,0.60347,0.60376,80200000.0
2006-07-07 06:34:00,0.60368,0.60373,0.60351,0.60365,110000001.0
2006-07-07 06:35:00,0.60366,0.60373,0.60364,0.60368,165799998.0
2006-07-07 06:36:00,0.60349,0.60375,0.60349,0.60375,109699998.0
2006-07-07 06:37:00,0.60375,0.60375,0.6037,0.60373,52100000.0
2006-07-07 06:38:00,0.60367,0.60385,0.60367,0.60385,87799999.0
2006-07-07 06:39:00,0.604,0.604,0.60393,0.60395,25500000.0
2006-07-07 06:40:00,0.60384,0.60386,0.60367,0.60367,64700000.0
2006-07-07 06:41:00,0.60361,0.60369,0.60356,0.60364,78199999.0
2006-07-07 06:42:00,0.60346,0.60358,0.60346,0.60357,58300000.0
2006-07-07 06:43:00,0.6035,0.60356,0.60348,0.60353,196900000.0
2006-07-07 06:44:00,0.60343,0.60351,0.60335,0.60351,119600000.0
2006-07-07 06:45:00,0.6035,0.60354,0.60347,0.60352,55099999.0
2006-07-07 06:46:00,0.6035,0.6035,0.6034,0.6035,66500000.0
2006-07-07 06:47:00,0.60346,0.60356,0.6034,0.6034,150599999.0
2006-07-07 06:48:00,0.60336,0.60345,0.60328,0.60345,75999998.0
2006-07-07 06:49:00,0.6034,0.60363,0.6034,0.60341,143400003.0
2006-07-07 06:50:00,0.60358,0.60378,0.60358,0.60378,54400000.0
2006-07-07 06:51:00,0.6039,0.6039,0.6038,0.6038,102699999.0
2006-07-07 06:52:00,0.6038,0.60385,0.60375,0.60385,101900000.0
2006-07-07 06:53:00,0.6038,0.6039,0.60365,0.6038,64899999.0
2006-07-07 06:54:00,0.6038,0.60383,0.6038,0.6038,65100002.0
2006-07-07 06:55:00,0.60375,0.60375,0.60358,0.60358,90399999.0
2006-07-07 06:56:00,0.6036,0.6036,0.60346,0.60354,104000000.0
2006-07-07 06:57:00,0.60352,0.60352,0.60327,0.6035,83700000.0
2006-07-07 06:58:00,0.60328,0.60356,0.60328,0.6034,77800001.0
2006-07-07 06:59:00,0.60313,0.60337,0.60313,0.60337,69300000.0
2006-07-07 07:00:00,0.60351,0.60363,0.60351,0.60352,148400004.0
2006-07-07 07:01:00,0.60353,0.60366,0.60353,0.60356,95099999.0
2006-07-07 07:02:00,0.60358,0.6036,0.6035,0.60355,146599999.0
2006-07-07 07:03:00,0.6036,0.6036,0.60355,0.60355,46199999.0
2006-07-07 07:04:00,0.60351,0.60357,0.60345,0.60357,104000000.0
2006-07-07 07:05:00,0.60353,0.60369,0.60349,0.60365,132599999.0
2006-07-07 07:06:00,0.60365,0.60365,0.60355,0.6036,90800000.0
2006-07-07 07:07:00,0.60365,0.60365,0.60355,0.6036,77100001.0
2006-07-07 07:08:00,0.60367,0.60371,0.60343,0.60365,33000000.0
2006-07-07 07:09:00,0.6036,0.60373,0.6036,0.60367,124500001.0
2006-07-07 07:10:00,0.60368,0.60369,0.60365,0.60369,67300000.0
2006-07-07 07:11:00,0.60367,0.60367,0.60322,0.60352,75599999.0
2006-07-07 07:12:00,0.60356,0.60372,0.60356,0.60372,23800000.0
2006-07-07 07:13:00,0.60379,0.60379,0.60369,0.60373,59699999.0
2006-07-07 07:14:00,0.60375,0.60385,0.6037,0.60385,93999999.0
2006-07-07 07:15:00,0.60377,0.60378,0.60364,0.6037,42200000.0
2006-07-07 07:16:00,0.60371,0.60371,0.60364,0.60364,46200000.0
2006-07-07 07:17:00,0.60365,0.60365,0.60365,0.60365,8000000.0
2006-07-07 07:18:00,0.60366,0.60376,0.60364,0.60375,137500000.0
2006-07-07 07:19:00,0.60375,0.60375,0.60365,0.60365,17400000.0
2006-07-07 07:20:00,0.60375,0.60385,0.60375,0.60385,22300000.0
2006-07-07 07:21:00,0.60364,0.60369,0.60363,0.60365,84499998.0
2006-07-07 07:22:00,0.60365,0.6037,0.60365,0.6037,57799999.0
2006-07-07 07:23:00,0.60365,0.60373,0.6036,0.6037,85099999.0
2006-07-07 07:24:00,0.60368,0.60369,0.60355,0.60355,66700002.0
2006-07-07 07:25:00,0.6037,0.60376,0.60367,0.60372,106000001.0
2006-07-07 07:26:00,0.60365,0.60368,0.60362,0.60362,57400000.0
2006-07-07 07:27:00,0.60364,0.60364,0.60356,0.60363,117700001.0
2006-07-07 07:28:00,0.6036,0.60365,0.6036,0.60365,41199999.0
2006-07-07 07:29:00,0.60367,0.60373,0.60355,0.60373,109200000.0
2006-07-07 07:30:00,0.6037,0.60375,0.60365,0.60375,71199999.0
2006-07-07 07:31:00,0.6037,0.60375,0.60365,0.60375,51200000.0
2006-07-07 07:32:00,0.60375,0.6038,0.60365,0.60365,130200001.0
2006-07-07 07:33:00,0.60365,0.60375,0.6036,0.60375,73499999.0
2006-07-07 07:34:00,0.60367,0.6038,0.60345,0.60345,102400000.0
2006-07-07 07:35:00,0.60365,0.60375,0.60365,0.60365,29500000.0
2006-07-07 07:36:00,0.6037,0.60375,0.6037,0.60375,81999999.0
2006-07-07 07:37:00,0.60375,0.60375,0.60365,0.6037,81799999.0
2006-07-07 07:38:00,0.60375,0.60375,0.60365,0.60375,87999999.0
2006-07-07 07:39:00,0.6037,0.60375,0.60368,0.60368,89000003.0
2006-07-07 07:40:00,0.60365,0.6038,0.60365,0.60375,115700000.0
2006-07-07 07:41:00,0.60373,0.60375,0.60365,0.60375,31000000.0
2006-07-07 07:42:00,0.60377,0.6038,0.60377,0.60378,43499998.0
2006-07-07 07:43:00,0.60383,0.60383,0.60359,0.60359,125100002.0
2006-07-07 07:44:00,0.60373,0.60377,0.60367,0.60377,55800000.0
2006-07-07 07:45:00,0.60382,0.60393,0.60378,0.60378,99499999.0
2006-07-07 07:46:00,0.6038,0.60383,0.60376,0.60376,77599999.0
2006-07-07 07:47:00,0.60382,0.60383,0.60373,0.60382,57299999.0
2006-07-07 07:48:00,0.60385,0.60385,0.60365,0.60385,46700000.0
2006-07-07 07:49:00,0.6038,0.60385,0.60374,0.60383,98400001.0
2006-07-07 07:50:00,0.60382,0.60389,0.6037,0.60375,56200000.0
2006-07-07 07:51:00,0.60375,0.60388,0.60373,0.60373,93000000.0
2006-07-07 07:52:00,0.60383,0.60383,0.60375,0.60375,41600000.0
2006-07-07 07:53:00,0.60377,0.60385,0.60375,0.60375,19900000.0
2006-07-07 07:54:00,0.60376,0.60382,0.60364,0.60372,105799999.0
2006-07-07 07:55:00,0.60381,0.60384,0.60375,0.60382,76500000.0
2006-07-07 07:56:00,0.60388,0.60399,0.60388,0.60397,36600000.0
2006-07-07 07:57:00,0.60404,0.60404,0.60391,0.60399,60400000.0
2006-07-07 07:58:00,0.60404,0.60413,0.60393,0.60399,99900000.0
2006-07-07 07:59:00,0.6041,0.60411,0.60397,0.60411,111600001.0
2006-07-07 08:00:00,0.60399,0.60423,0.60399,0.60413,127800000.0
2006-07-07 08:01:00,0.6042,0.6042,0.6041,0.60415,74499999.0
2006-07-07 08:02:00,0.60417,0.60425,0.60409,0.60411,95799998.0
2006-07-07 08:03:00,0.60409,0.6042,0.60403,0.6042,68300001.0
2006-07-07 08:04:00,0.60425,0.60425,0.6042,0.6042,56800000.0
2006-07-07 08:05:00,0.60423,0.60425,0.60405,0.60405,61400001.0
2006-07-07 08:06:00,0.60415,0.60431,0.60415,0.60423,121999999.0
2006-07-07 08:07:00,0.60415,0.60431,0.60415,0.60431,65900000.0
2006-07-07 08:08:00,0.60435,0.60443,0.60426,0.60443,132399998.0
2006-07-07 08:09:00,0.60438,0.60438,0.6041,0.60415,40500000.0
2006-07-07 08:10:00,0.6041,0.60422,0.6041,0.6042,94100001.0
2006-07-07 08:11:00,0.60424,0.60439,0.60419,0.60428,47500000.0
2006-07-07 08:12:00,0.60415,0.6043,0.60415,0.6043,34200000.0
2006-07-07 08:13:00,0.60425,0.60435,0.60425,0.60435,137299999.0
2006-07-07 08:14:00,0.60425,0.6043,0.60406,0.6043,97800000.0
2006-07-07 08:15:00,0.6042,0.60425,0.6042,0.60425,33300000.0
2006-07-07 08:16:00,0.60425,0.6043,0.6042,0.6043,79900000.0
2006-07-07 08:17:00,0.6043,0.6043,0.6043,0.6043,12000000.0
2006-07-07 08:18:00,0.60426,0.60431,0.60423,0.60423,123100001.0
2006-07-07 08:19:00,0.60432,0.60433,0.6042,0.60421,91300002.0
2006-07-07 08:20:00,0.60425,0.6043,0.60415,0.6042,115100000.0
2006-07-07 08:21:00,0.6041,0.60427,0.6041,0.60427,47500000.0
2006-07-07 08:22:00,0.60431,0.60437,0.60423,0.60423,85700000.0
2006-07-07 08:23:00,0.6043,0.60435,0.60423,0.60428,93700000.0
2006-07-07 08:24:00,0.60429,0.6043,0.60424,0.6043,107200003.0
2006-07-07 08:25:00,0.60428,0.60428,0.60423,0.60423,31900000.0
2006-07-07 08:26:00,0.60438,0.60438,0.60429,0.60429,67100001.0
2006-07-07 08:27:00,0.60428,0.60428,0.60419,0.60422,37600000.0
2006-07-07 08:28:00,0.60427,0.6043,0.60422,0.60422,88100000.0
2006-07-07 08:29:00,0.60433,0.60437,0.60421,0.60428,89299999.0
2006-07-07 08:30:00,0.60435,0.60435,0.60425,0.60425,127699998.0
2006-07-07 08:31:00,0.60438,0.60461,0.60438,0.60455,64700000.0
2006-07-07 08:32:00,0.6046,0.60482,0.60454,0.6048,72500000.0
2006-07-07 08:33:00,0.60491,0.60503,0.60484,0.60493,179400001.0
2006-07-07 08:34:00,0.60496,0.60496,0.60479,0.60482,57499999.0
2006-07-07 08:35:00,0.6047,0.6047,0.6047,0.6047,37500000.0
2006-07-07 08:36:00,0.60459,0.60463,0.60439,0.60439,48500000.0
2006-07-07 08:37:00,0.60462,0.60463,0.60462,0.60463,39899999.0
2006-07-07 08:38:00,0.60464,0.60467,0.60453,0.60467,105500001.0
2006-07-07 08:39:00,0.60469,0.60472,0.60465,0.60465,86100000.0
2006-07-07 08:40:00,0.60473,0.60474,0.60473,0.60473,15800000.0
2006-07-07 08:41:00,0.60478,0.60487,0.60472,0.60472,45099999.0
2006-07-07 08:42:00,0.60485,0.60485,0.60485,0.60485,11200000.0
2006-07-07 08:43:00,0.60473,0.6049,0.6047,0.60471,95399999.0
2006-07-07 08:44:00,0.60477,0.6048,0.60468,0.60468,53900000.0
2006-07-07 08:45:00,0.60474,0.6049,0.60474,0.6049,40599999.0
2006-07-07 08:46:00,0.60496,0.60496,0.60478,0.60481,44700000.0
2006-07-07 08:47:00,0.60481,0.60495,0.60481,0.60495,56600001.0
2006-07-07 08:48:00,0.60491,0.60501,0.60491,0.60496,67400000.0
2006-07-07 08:49:00,0.60487,0.60487,0.60475,0.60479,95500000.0
2006-07-07 08:50:00,0.60483,0.60492,0.60471,0.60492,97899998.0
2006-07-07 08:51:00,0.60498,0.60501,0.6049,0.6049,86100000.0
2006-07-07 08:52:00,0.60501,0.60503,0.60492,0.60503,52000001.0
2006-07-07 08:53:00,0.60513,0.60534,0.60513,0.60532,81399999.0
2006-07-07 08:54:00,0.60539,0.60547,0.60539,0.60542,145700000.0
2006-07-07 08:55:00,0.60543,0.60577,0.6054,0.60563,77700000.0
2006-07-07 08:56:00,0.60544,0.60555,0.60521,0.60555,82300000.0
2006-07-07 08:57:00,0.60558,0.60565,0.60558,0.60558,63000000.0
2006-07-07 08:58:00,0.60569,0.60622,0.60569,0.60622,107400000.0
2006-07-07 08:59:00,0.60632,0.6067,0.60632,0.60656,103000000.0
2006-07-07 09:00:00,0.60639,0.60654,0.60622,0.60654,111099999.0
2006-07-07 09:01:00,0.60636,0.60636,0.60622,0.60625,58200000.0
2006-07-07 09:02:00,0.60622,0.60628,0.60616,0.6062,121600000.0
2006-07-07 09:03:00,0.60624,0.60658,0.60624,0.60658,65500000.0
2006-07-07 09:04:00,0.60662,0.60662,0.60615,0.60615,84400000.0
2006-07-07 09:05:00,0.60592,0.60604,0.60585,0.60585,89700001.0
2006-07-07 09:06:00,0.60581,0.60598,0.60581,0.60598,91100000.0
2006-07-07 09:07:00,0.60595,0.60598,0.60587,0.60587,95499999.0
2006-07-07 09:08:00,0.60593,0.60593,0.60581,0.60587,36800000.0
2006-07-07 09:09:00,0.60588,0.60601,0.60588,0.60597,107600001.0
2006-07-07 09:10:00,0.606,0.60605,0.60585,0.60595,142900002.0
2006-07-07 09:11:00,0.60605,0.60605,0.606,0.60603,30800000.0
2006-07-07 09:12:00,0.60603,0.60623,0.60603,0.60623,41300000.0
2006-07-07 09:13:00,0.60631,0.60631,0.60613,0.60613,101499999.0
2006-07-07 09:14:00,0.60601,0.60601,0.60582,0.60584,90899999.0
2006-07-07 09:15:00,0.60583,0.60602,0.60583,0.60593,78200001.0
2006-07-07 09:16:00,0.606,0.606,0.60592,0.606,64100001.0
2006-07-07 09:17:00,0.60595,0.606,0.60571,0.60571,126800001.0
2006-07-07 09:18:00,0.6058,0.60585,0.60577,0.60585,123399999.0
2006-07-07 09:19:00,0.60584,0.60586,0.60584,0.60586,51700001.0
2006-07-07 09:20:00,0.60578,0.60587,0.60572,0.60587,96599999.0
2006-07-07 09:21:00,0.60586,0.60589,0.60582,0.60583,67900000.0
2006-07-07 09:22:00,0.60591,0.60599,0.60591,0.60599,15200000.0
2006-07-07 09:23:00,0.6058,0.6059,0.60575,0.60585,122600002.0
2006-07-07 09:24:00,0.60578,0.60578,0.60574,0.60574,57899999.0
2006-07-07 09:25:00,0.6058,0.6058,0.60565,0.60575,46900000.0
2006-07-07 09:26:00,0.60577,0.60577,0.6057,0.60572,53000000.0
2006-07-07 09:27:00,0.60577,0.60585,0.6057,0.6057,41300000.0
2006-07-07 09:28:00,0.60583,0.60596,0.60583,0.60589,98499999.0
2006-07-07 09:29:00,0.60591,0.60591,0.60575,0.60578,36700000.0
2006-07-07 09:30:00,0.60573,0.60579,0.60569,0.60579,134700000.0
2006-07-07 09:31:00,0.60577,0.60577,0.60568,0.60568,48600001.0
2006-07-07 09:32:00,0.60563,0.60574,0.60552,0.60552,62200000.0
2006-07-07 09:33:00,0.60557,0.60591,0.60557,0.60564,68399999.0
2006-07-07 09:34:00,0.60557,0.6056,0.6055,0.6056,36200000.0
2006-07-07 09:35:00,0.60556,0.60556,0.60537,0.60552,108400000.0
2006-07-07 09:36:00,0.60544,0.60575,0.60539,0.60539,87700000.0
2006-07-07 09:37:00,0.60538,0.60542,0.60529,0.6053,94899999.0
2006-07-07 09:38:00,0.60546,0.60572,0.60546,0.60556,95199999.0
2006-07-07 09:39:00,0.60582,0.60588,0.60543,0.60546,127000000.0
2006-07-07 09:40:00,0.60551,0.60558,0.60545,0.60545,77299998.0
2006-07-07 09:41:00,0.60536,0.60554,0.60534,0.60547,91699999.0
2006-07-07 09:42:00,0.60539,0.60553,0.60534,0.60534,49299999.0
2006-07-07 09:43:00,0.60537,0.6055,0.60537,0.60542,117199998.0
2006-07-07 09:44:00,0.60539,0.60543,0.60529,0.60529,89099999.0
2006-07-07 09:45:00,0.60522,0.60548,0.60522,0.60544,54500000.0
2006-07-07 09:46:00,0.6054,0.6054,0.60513,0.60538,78700000.0
2006-07-07 09:47:00,0.60526,0.60531,0.60502,0.6051,51100000.0
2006-07-07 09:48:00,0.6049,0.60505,0.60488,0.60498,133600001.0
2006-07-07 09:49:00,0.60498,0.60509,0.60498,0.60508,89700001.0
2006-07-07 09:50:00,0.60508,0.60508,0.60499,0.60505,66900002.0
2006-07-07 09:51:00,0.60507,0.60517,0.60505,0.60508,54600000.0
2006-07-07 09:52:00,0.60505,0.6051,0.60505,0.6051,66100000.0
2006-07-07 09:53:00,0.60514,0.60523,0.6051,0.6051,63299997.0
2006-07-07 09:54:00,0.60518,0.60525,0.6051,0.60525,54200000.0
2006-07-07 09:55:00,0.60513,0.60534,0.60508,0.60524,50100000.0
2006-07-07 09:56:00,0.60524,0.60532,0.60524,0.60532,27200000.0
2006-07-07 09:57:00,0.6053,0.60547,0.6053,0.60547,63099999.0
2006-07-07 09:58:00,0.60532,0.60532,0.60518,0.60518,13500000.0
2006-07-07 09:59:00,0.60517,0.60528,0.60517,0.60528,81300002.0
2006-07-07 10:00:00,0.6053,0.60535,0.60521,0.60532,110099996.0
2006-07-07 10:01:00,0.60527,0.60527,0.60505,0.60515,124199999.0
2006-07-07 10:02:00,0.60515,0.60523,0.60503,0.60504,65100000.0
2006-07-07 10:03:00,0.60503,0.60515,0.60499,0.60508,80500000.0
2006-07-07 10:04:00,0.60522,0.60548,0.60522,0.60531,55600000.0
2006-07-07 10:05:00,0.60536,0.60549,0.60514,0.60514,68800000.0
2006-07-07 10:06:00,0.60545,0.60545,0.60532,0.60545,89799999.0
2006-07-07 10:07:00,0.6054,0.60545,0.60537,0.60542,122800000.0
2006-07-07 10:08:00,0.60541,0.60551,0.6054,0.6055,85500000.0
2006-07-07 10:09:00,0.60533,0.60559,0.60533,0.6055,131100000.0
2006-07-07 10:10:00,0.60547,0.60554,0.60547,0.60547,67700000.0
2006-07-07 10:11:00,0.60549,0.6056,0.60548,0.60555,112400001.0
2006-07-07 10:12:00,0.60537,0.60553,0.60522,0.60553,108900001.0
2006-07-07 10:13:00,0.60549,0.60557,0.60541,0.60544,40400000.0
2006-07-07 10:14:00,0.60536,0.60536,0.60531,0.60531,25800000.0
2006-07-07 10:15:00,0.6053,0.6053,0.60523,0.60523,51500001.0
2006-07-07 10:16:00,0.60536,0.60545,0.60531,0.60539,103600002.0
2006-07-07 10:17:00,0.60542,0.60542,0.60533,0.60537,57800000.0
2006-07-07 10:18:00,0.60542,0.60551,0.6054,0.60545,109800000.0
2006-07-07 10:19:00,0.6054,0.60552,0.6054,0.6055,87400000.0
2006-07-07 10:20:00,0.6055,0.6056,0.60545,0.60555,133000000.0
2006-07-07 10:21:00,0.60554,0.60554,0.60542,0.60546,96600001.0
2006-07-07 10:22:00,0.60543,0.60555,0.60543,0.60555,49200000.0
2006-07-07 10:23:00,0.60555,0.60563,0.60549,0.60551,89799999.0
2006-07-07 10:24:00,0.60555,0.60561,0.60555,0.60557,86800000.0
2006-07-07 10:25:00,0.6055,0.60556,0.6055,0.60556,68599999.0
2006-07-07 10:26:00,0.6055,0.60563,0.6055,0.60555,111299999.0
2006-07-07 10:27:00,0.60556,0.60562,0.60546,0.60559,102199999.0
2006-07-07 10:28:00,0.60563,0.60567,0.60555,0.60555,67800000.0
2006-07-07 10:29:00,0.60565,0.60565,0.6056,0.60562,47599998.0
2006-07-07 10:30:00,0.60565,0.60565,0.60555,0.60565,96400002.0
2006-07-07 10:31:00,0.6056,0.6057,0.6056,0.60565,104800000.0
2006-07-07 10:32:00,0.6056,0.6056,0.60558,0.60558,63399999.0
2006-07-07 10:33:00,0.6057,0.60572,0.6057,0.60572,81700004.0
2006-07-07 10:34:00,0.60575,0.6058,0.60575,0.6058,59800000.0
2006-07-07 10:35:00,0.6058,0.6058,0.60572,0.60572,52800001.0
2006-07-07 10:36:00,0.6057,0.60575,0.6057,0.60575,13600000.0
2006-07-07 10:37:00,0.60568,0.60591,0.60568,0.60591,86699999.0
2006-07-07 10:38:00,0.60591,0.60592,0.60587,0.6059,67800000.0
2006-07-07 10:39:00,0.60591,0.60618,0.60591,0.60604,140199996.0
2006-07-07 10:40:00,0.6061,0.6061,0.60589,0.606,75400001.0
2006-07-07 10:41:00,0.60588,0.60598,0.60587,0.60598,65199999.0
2006-07-07 10:42:00,0.60605,0.60605,0.60591,0.606,66900000.0
2006-07-07 10:43:00,0.6059,0.60595,0.6059,0.6059,98400000.0
2006-07-07 10:44:00,0.60596,0.60598,0.60587,0.60592,88199999.0
2006-07-07 10:45:00,0.60595,0.606,0.60585,0.606,120200001.0
2006-07-07 10:46:00,0.60592,0.60598,0.60591,0.60598,83399999.0
2006-07-07 10:47:00,0.60585,0.60603,0.60585,0.60603,235700002.0
2006-07-07 10:48:00,0.60598,0.60598,0.60592,0.60598,89499998.0
2006-07-07 10:49:00,0.60589,0.60589,0.60561,0.60561,79700000.0
2006-07-07 10:50:00,0.60565,0.6057,0.60552,0.6057,118300000.0
2006-07-07 10:51:00,0.6055,0.60585,0.6055,0.60585,48299999.0
2006-07-07 10:52:00,0.60587,0.60622,0.60587,0.60615,97100000.0
2006-07-07 10:53:00,0.60608,0.60611,0.60601,0.60607,63300001.0
2006-07-07 10:54:00,0.60595,0.60607,0.60593,0.60607,33300000.0
2006-07-07 10:55:00,0.6061,0.6061,0.6061,0.6061,56100000.0
2006-07-07 10:56:00,0.60607,0.6061,0.60605,0.60605,26300000.0
2006-07-07 10:57:00,0.60602,0.60603,0.60596,0.60598,40299999.0
2006-07-07 10:58:00,0.606,0.60605,0.60595,0.60595,103499999.0
2006-07-07 10:59:00,0.60595,0.60605,0.60595,0.60597,67100000.0
2006-07-07 11:00:00,0.60595,0.60609,0.60577,0.60598,81400000.0
2006-07-07 11:01:00,0.6059,0.60598,0.6057,0.60598,128800001.0
2006-07-07 11:02:00,0.60595,0.60601,0.60577,0.6059,84900000.0
2006-07-07 11:03:00,0.6059,0.606,0.6058,0.60595,158600000.0
2006-07-07 11:04:00,0.60578,0.60578,0.60539,0.60559,42900000.0
2006-07-07 11:05:00,0.60577,0.60577,0.60562,0.60566,50700000.0
2006-07-07 11:06:00,0.60565,0.60586,0.60565,0.6057,74200000.0
2006-07-07 11:07:00,0.60574,0.60578,0.6057,0.60573,79199998.0
2006-07-07 11:08:00,0.6057,0.60586,0.6057,0.60586,124999999.0
2006-07-07 11:09:00,0.60585,0.6059,0.60585,0.6059,55899999.0
2006-07-07 11:10:00,0.60586,0.60594,0.60571,0.6059,84000000.0
2006-07-07 11:11:00,0.6059,0.6059,0.60585,0.6059,78100000.0
2006-07-07 11:12:00,0.60587,0.60594,0.60574,0.60591,110100003.0
2006-07-07 11:13:00,0.60591,0.60607,0.60591,0.60596,125500000.0
2006-07-07 11:14:00,0.60595,0.60605,0.60595,0.60595,163299999.0
2006-07-07 11:15:00,0.60604,0.60607,0.60593,0.60596,131699998.0
2006-07-07 11:16:00,0.60609,0.60616,0.6059,0.60614,98899998.0
2006-07-07 11:17:00,0.60622,0.60633,0.60622,0.60633,78600000.0
2006-07-07 11:18:00,0.60626,0.60626,0.60601,0.60611,74700000.0
2006-07-07 11:19:00,0.60593,0.60611,0.60591,0.60611,80600000.0
2006-07-07 11:20:00,0.60606,0.60612,0.60606,0.60611,41200001.0
2006-07-07 11:21:00,0.60604,0.60608,0.60596,0.60596,75500000.0
2006-07-07 11:22:00,0.60595,0.60608,0.60595,0.60606,79699999.0
2006-07-07 11:23:00,0.60618,0.60618,0.60603,0.60603,65600000.0
2006-07-07 11:24:00,0.60599,0.6061,0.60594,0.606,91999999.0
2006-07-07 11:25:00,0.60595,0.606,0.6059,0.6059,85299999.0
2006-07-07 11:26:00,0.60595,0.606,0.6059,0.6059,105299999.0
2006-07-07 11:27:00,0.6059,0.60595,0.6059,0.60595,55800000.0
2006-07-07 11:28:00,0.606,0.606,0.6059,0.60595,28700000.0
2006-07-07 11:29:00,0.60605,0.60611,0.60599,0.60599,88600001.0
2006-07-07 11:30:00,0.60605,0.60614,0.60598,0.60598,72000001.0
2006-07-07 11:31:00,0.606,0.60605,0.60585,0.60585,115300000.0
2006-07-07 11:32:00,0.6059,0.60603,0.6059,0.60593,63000000.0
2006-07-07 11:33:00,0.60595,0.606,0.6059,0.606,45300000.0
2006-07-07 11:34:00,0.60605,0.60606,0.60602,0.60606,34700000.0
2006-07-07 11:35:00,0.6061,0.6061,0.60595,0.6061,65300000.0
2006-07-07 11:36:00,0.60607,0.60616,0.60603,0.60611,92600000.0
2006-07-07 11:37:00,0.60617,0.60617,0.6061,0.6061,54900000.0
2006-07-07 11:38:00,0.60634,0.60755,0.60634,0.60724,153899998.0
2006-07-07 11:39:00,0.60724,0.60735,0.60719,0.60735,138499998.0
2006-07-07 11:40:00,0.60736,0.60753,0.60733,0.60733,64400000.0
2006-07-07 11:41:00,0.60708,0.60722,0.60692,0.60692,132999997.0
2006-07-07 11:42:00,0.60684,0.60685,0.60676,0.60676,55700000.0
2006-07-07 11:43:00,0.60675,0.60677,0.60665,0.60665,111899998.0
2006-07-07 11:44:00,0.60665,0.60665,0.60645,0.60659,109200000.0
2006-07-07 11:45:00,0.60646,0.60646,0.6063,0.6063,85100000.0
2006-07-07 11:46:00,0.6063,0.6063,0.60615,0.60625,119699999.0
2006-07-07 11:47:00,0.6064,0.60644,0.60631,0.60631,77000000.0
2006-07-07 11:48:00,0.60626,0.60634,0.60622,0.60622,84299998.0
2006-07-07 11:49:00,0.60629,0.60629,0.6061,0.60622,123400001.0
2006-07-07 11:50:00,0.6062,0.60625,0.6061,0.60613,77699999.0
2006-07-07 11:51:00,0.60613,0.60614,0.60606,0.60611,41499999.0
2006-07-07 11:52:00,0.60618,0.60618,0.60601,0.60602,115899999.0
2006-07-07 11:53:00,0.60602,0.60608,0.60595,0.60608,82100001.0
2006-07-07 11:54:00,0.60596,0.60596,0.60563,0.60579,66800000.0
2006-07-07 11:55:00,0.60581,0.60585,0.60581,0.60585,91900000.0
2006-07-07 11:56:00,0.6058,0.60586,0.6058,0.60585,59799999.0
2006-07-07 11:57:00,0.6058,0.60585,0.60577,0.6058,77899999.0
2006-07-07 11:58:00,0.60587,0.60587,0.60583,0.60585,113400001.0
2006-07-07 11:59:00,0.60588,0.6059,0.60585,0.6059,50300000.0
2006-07-07 12:00:00,0.60587,0.60593,0.60578,0.60585,113000001.0
2006-07-07 12:01:00,0.6058,0.6059,0.60575,0.60585,110600000.0
2006-07-07 12:02:00,0.60585,0.60595,0.60577,0.60587,89900002.0
2006-07-07 12:03:00,0.60594,0.60605,0.60594,0.60605,60599998.0
2006-07-07 12:04:00,0.60602,0.60602,0.60579,0.60588,103499998.0
2006-07-07 12:05:00,0.6058,0.60591,0.60559,0.60582,64400000.0
2006-07-07 12:06:00,0.60575,0.60585,0.60575,0.60583,103100000.0
2006-07-07 12:07:00,0.6058,0.60587,0.6058,0.6058,96100000.0
2006-07-07 12:08:00,0.60575,0.60585,0.60575,0.6058,72599999.0
2006-07-07 12:09:00,0.60585,0.60585,0.6058,0.60585,87000000.0
2006-07-07 12:10:00,0.6058,0.60585,0.6057,0.60585,93200000.0
2006-07-07 12:11:00,0.6059,0.60609,0.6059,0.606,52600000.0
2006-07-07 12:12:00,0.6059,0.606,0.6059,0.60598,44600000.0
2006-07-07 12:13:00,0.606,0.60616,0.606,0.60613,75800000.0
2006-07-07 12:14:00,0.60605,0.60605,0.60584,0.60595,82400001.0
2006-07-07 12:15:00,0.60598,0.60606,0.60598,0.60606,63800000.0
2006-07-07 12:16:00,0.606,0.60605,0.606,0.60605,64500000.0
2006-07-07 12:17:00,0.60601,0.60613,0.60599,0.60609,87099999.0
2006-07-07 12:18:00,0.60617,0.60617,0.60613,0.60615,88400000.0
2006-07-07 12:19:00,0.60616,0.60618,0.6061,0.6061,74800000.0
2006-07-07 12:20:00,0.6062,0.60628,0.60611,0.60611,93600000.0
2006-07-07 12:21:00,0.60599,0.60615,0.60599,0.6061,127499999.0
2006-07-07 12:22:00,0.6061,0.60615,0.60605,0.6061,57100000.0
2006-07-07 12:23:00,0.606,0.60613,0.606,0.6061,143099998.0
2006-07-07 12:24:00,0.60608,0.60608,0.60592,0.60601,146599998.0
2006-07-07 12:25:00,0.606,0.60605,0.60597,0.60605,74899999.0
2006-07-07 12:26:00,0.60602,0.60602,0.60585,0.60586,91600000.0
2006-07-07 12:27:00,0.60585,0.6059,0.60585,0.6059,28700000.0
2006-07-07 12:28:00,0.60585,0.60593,0.60582,0.6059,38600000.0
2006-07-07 12:29:00,0.60585,0.60585,0.60585,0.60585,14000000.0
2006-07-07 12:30:00,0.6058,0.60585,0.60579,0.60579,52600000.0
2006-07-07 12:31:00,0.60585,0.60587,0.60565,0.6058,81600000.0
2006-07-07 12:32:00,0.6059,0.6059,0.60577,0.6058,123500000.0
2006-07-07 12:33:00,0.60585,0.60585,0.60573,0.60573,91700001.0
2006-07-07 12:34:00,0.6058,0.60585,0.60575,0.6058,117600000.0
2006-07-07 12:35:00,0.6058,0.60585,0.60575,0.60585,102399999.0
2006-07-07 12:36:00,0.60582,0.60591,0.60565,0.60582,81299998.0
2006-07-07 12:37:00,0.60577,0.60593,0.60577,0.60583,122700000.0
2006-07-07 12:38:00,0.60588,0.60588,0.6056,0.60582,83600000.0
2006-07-07 12:39:00,0.60592,0.60616,0.60592,0.60605,138300001.0
2006-07-07 12:40:00,0.60592,0.60598,0.60566,0.60598,116699999.0
2006-07-07 12:41:00,0.60588,0.60595,0.6058,0.60595,81700000.0
2006-07-07 12:42:00,0.60594,0.60608,0.60588,0.60604,101100000.0
2006-07-07 12:43:00,0.60626,0.60658,0.60626,0.60658,53100001.0
2006-07-07 12:44:00,0.6066,0.60688,0.60653,0.60675,71000000.0
2006-07-07 12:45:00,0.60679,0.6068,0.6067,0.60674,138599996.0
2006-07-07 12:46:00,0.60675,0.60675,0.6066,0.6066,39100000.0
2006-07-07 12:47:00,0.60657,0.60659,0.60646,0.60657,115400001.0
2006-07-07 12:48:00,0.6066,0.6067,0.60655,0.6067,82600001.0
2006-07-07 12:49:00,0.60669,0.60669,0.60651,0.60651,22200000.0
2006-07-07 12:50:00,0.60643,0.60664,0.60643,0.60649,92899999.0
2006-07-07 12:51:00,0.60663,0.60663,0.60645,0.60649,62699999.0
2006-07-07 12:52:00,0.60642,0.6065,0.60623,0.60643,97600003.0
2006-07-07 12:53:00,0.60637,0.60647,0.60631,0.60633,82900000.0
2006-07-07 12:54:00,0.60629,0.60631,0.60628,0.60628,12600000.0
2006-07-07 12:55:00,0.60626,0.60662,0.60626,0.60662,165399999.0
2006-07-07 12:56:00,0.60671,0.60671,0.60648,0.60654,130199999.0
2006-07-07 12:57:00,0.6065,0.6065,0.6065,0.6065,34700000.0
2006-07-07 12:58:00,0.60655,0.60655,0.60645,0.6065,108800000.0
2006-07-07 12:59:00,0.60651,0.60651,0.60644,0.60644,36000000.0
2006-07-07 13:00:00,0.60646,0.60662,0.60646,0.60662,66699999.0
2006-07-07 13:01:00,0.60668,0.60672,0.60665,0.6067,83799999.0
2006-07-07 13:02:00,0.60665,0.60674,0.60664,0.60674,123499999.0
2006-07-07 13:03:00,0.60664,0.6067,0.60642,0.6067,33900000.0
2006-07-07 13:04:00,0.60669,0.60669,0.60653,0.6066,144800000.0
2006-07-07 13:05:00,0.6066,0.6066,0.60646,0.60656,76500000.0
2006-07-07 13:06:00,0.60643,0.60662,0.60642,0.60662,83500000.0
2006-07-07 13:07:00,0.60645,0.60674,0.60645,0.60674,69899998.0
2006-07-07 13:08:00,0.60659,0.60681,0.60654,0.60654,44500000.0
2006-07-07 13:09:00,0.60678,0.60678,0.60659,0.60659,110399998.0
2006-07-07 13:10:00,0.60673,0.60679,0.6067,0.6067,85800000.0
2006-07-07 13:11:00,0.60677,0.60712,0.60677,0.6069,92499999.0
2006-07-07 13:12:00,0.60698,0.60698,0.60688,0.60693,117200002.0
2006-07-07 13:13:00,0.60682,0.6069,0.6068,0.6069,111999998.0
2006-07-07 13:14:00,0.60681,0.60701,0.60681,0.60685,144000002.0
2006-07-07 13:15:00,0.60688,0.60688,0.60679,0.60688,77099998.0
2006-07-07 13:16:00,0.60681,0.60687,0.60676,0.60683,89300000.0
2006-07-07 13:17:00,0.60685,0.60693,0.60685,0.60688,59700001.0
2006-07-07 13:18:00,0.60685,0.60702,0.60682,0.60682,62199999.0
2006-07-07 13:19:00,0.60685,0.60695,0.60685,0.6069,22200000.0
2006-07-07 13:20:00,0.60685,0.607,0.60685,0.60695,83800000.0
2006-07-07 13:21:00,0.60689,0.60689,0.60679,0.60679,30700000.0
2006-07-07 13:22:00,0.60681,0.6069,0.60681,0.60681,85200000.0
2006-07-07 13:23:00,0.60683,0.60683,0.60671,0.60673,127700002.0
2006-07-07 13:24:00,0.60669,0.60692,0.60662,0.60662,116800000.0
2006-07-07 13:25:00,0.60672,0.60678,0.60666,0.60666,94100002.0
2006-07-07 13:26:00,0.60667,0.60667,0.60637,0.60663,101499999.0
2006-07-07 13:27:00,0.60665,0.60665,0.60647,0.60651,104099999.0
2006-07-07 13:28:00,0.60663,0.60669,0.60658,0.60665,102899999.0
2006-07-07 13:29:00,0.6067,0.60685,0.6067,0.6068,121899998.0
2006-07-07 13:30:00,0.60673,0.60687,0.60673,0.60687,159299998.0
2006-07-07 13:31:00,0.60685,0.60695,0.6068,0.60695,48899999.0
2006-07-07 13:32:00,0.60688,0.60688,0.60679,0.60682,90800001.0
2006-07-07 13:33:00,0.60693,0.60702,0.60693,0.60702,102100000.0
2006-07-07 13:34:00,0.60695,0.60698,0.60692,0.60692,92999999.0
2006-07-07 13:35:00,0.60696,0.60702,0.60681,0.60691,74800000.0
2006-07-07 13:36:00,0.60695,0.607,0.6069,0.60695,67700000.0
2006-07-07 13:37:00,0.60695,0.60697,0.60685,0.60696,115000000.0
2006-07-07 13:38:00,0.60692,0.60695,0.60688,0.60692,59700000.0
2006-07-07 13:39:00,0.60692,0.60695,0.60679,0.60679,49300000.0
2006-07-07 13:40:00,0.60668,0.60668,0.60653,0.60664,49500000.0
2006-07-07 13:41:00,0.60656,0.60675,0.60644,0.60675,137300001.0
2006-07-07 13:42:00,0.60673,0.60688,0.60673,0.60673,124499999.0
2006-07-07 13:43:00,0.60677,0.6068,0.60675,0.6068,86000000.0
2006-07-07 13:44:00,0.60661,0.60668,0.60651,0.60668,116399999.0
2006-07-07 13:45:00,0.60678,0.60684,0.60671,0.60684,80299999.0
2006-07-07 13:46:00,0.6068,0.60685,0.60675,0.6068,52300001.0
2006-07-07 13:47:00,0.6068,0.60685,0.6068,0.60685,63400000.0
2006-07-07 13:48:00,0.60678,0.6069,0.60678,0.60678,68699999.0
2006-07-07 13:49:00,0.60688,0.60688,0.60679,0.6068,35400000.0
2006-07-07 13:50:00,0.60685,0.60685,0.60675,0.60685,22300000.0
2006-07-07 13:51:00,0.60675,0.6068,0.60675,0.60679,65200000.0
2006-07-07 13:52:00,0.60678,0.6068,0.60664,0.6068,50700000.0
2006-07-07 13:53:00,0.60683,0.60683,0.60668,0.60675,108400002.0
2006-07-07 13:54:00,0.60678,0.60692,0.60678,0.60692,114300003.0
2006-07-07 13:55:00,0.60692,0.60696,0.60682,0.6069,87300000.0
2006-07-07 13:56:00,0.60687,0.60692,0.6068,0.60688,125000002.0
2006-07-07 13:57:00,0.60698,0.60698,0.60691,0.60693,82100000.0
2006-07-07 13:58:00,0.60698,0.60701,0.60698,0.60698,58400000.0
2006-07-07 13:59:00,0.6069,0.60697,0.6066,0.6066,86999998.0
2006-07-07 14:00:00,0.6066,0.60674,0.6064,0.60655,42300000.0
2006-07-07 14:01:00,0.6066,0.60676,0.6066,0.60664,81000000.0
2006-07-07 14:02:00,0.60676,0.60676,0.6066,0.60662,106800000.0
2006-07-07 14:03:00,0.60668,0.60679,0.60666,0.6067,109099999.0
2006-07-07 14:04:00,0.60675,0.6068,0.6067,0.6068,98900000.0
2006-07-07 14:05:00,0.60675,0.6068,0.60668,0.60675,146500001.0
2006-07-07 14:06:00,0.60678,0.60692,0.6067,0.60692,129299998.0
2006-07-07 14:07:00,0.60689,0.60689,0.60677,0.60681,94199999.0
2006-07-07 14:08:00,0.60669,0.60693,0.60668,0.60693,117999998.0
2006-07-07 14:09:00,0.60695,0.60695,0.60685,0.60692,93500000.0
2006-07-07 14:10:00,0.60695,0.60695,0.6069,0.6069,98799999.0
2006-07-07 14:11:00,0.60693,0.60693,0.60682,0.60685,118500000.0
2006-07-07 14:12:00,0.60685,0.60695,0.60685,0.60692,65000002.0
2006-07-07 14:13:00,0.6069,0.60695,0.6068,0.6069,29400000.0
2006-07-07 14:14:00,0.60689,0.60694,0.60682,0.60686,140299999.0
2006-07-07 14:15:00,0.60691,0.60703,0.60691,0.60693,102700000.0
2006-07-07 14:16:00,0.60696,0.60705,0.60689,0.60689,91600001.0
2006-07-07 14:17:00,0.60697,0.60713,0.60696,0.60706,120799999.0
2006-07-07 14:18:00,0.60725,0.60771,0.60724,0.60771,123200000.0
2006-07-07 14:19:00,0.60779,0.6079,0.60766,0.6079,145500002.0
2006-07-07 14:20:00,0.60782,0.60782,0.60766,0.60777,41500000.0
2006-07-07 14:21:00,0.60772,0.60772,0.60762,0.60769,59900002.0
2006-07-07 14:22:00,0.60777,0.60778,0.60751,0.60775,108899999.0
2006-07-07 14:23:00,0.6078,0.60792,0.6078,0.60781,76600000.0
2006-07-07 14:24:00,0.6079,0.60803,0.60783,0.60793,105500000.0
2006-07-07 14:25:00,0.608,0.60817,0.608,0.60809,62300000.0
2006-07-07 14:26:00,0.60808,0.60849,0.60808,0.60849,86799999.0
2006-07-07 14:27:00,0.60861,0.60898,0.60861,0.60876,101600000.0
2006-07-07 14:28:00,0.60856,0.60871,0.60837,0.60871,122400000.0
2006-07-07 14:29:00,0.60873,0.60905,0.60835,0.60835,91000000.0
2006-07-07 14:30:00,0.60847,0.61023,0.60847,0.61012,70300000.0
2006-07-07 14:31:00,0.61012,0.61022,0.609,0.61002,146700001.0
2006-07-07 14:32:00,0.61037,0.61064,0.60978,0.60978,109800001.0
2006-07-07 14:33:00,0.60954,0.60956,0.60938,0.60956,75400000.0
2006-07-07 14:34:00,0.60983,0.61035,0.60983,0.61035,57400000.0
2006-07-07 14:35:00,0.6104,0.61045,0.6104,0.6104,25400000.0
2006-07-07 14:36:00,0.61049,0.61057,0.61044,0.61044,67199999.0
2006-07-07 14:37:00,0.61057,0.61078,0.61057,0.61078,38199999.0
2006-07-07 14:38:00,0.61103,0.61111,0.61075,0.61076,113800000.0
2006-07-07 14:39:00,0.61068,0.61102,0.61067,0.61067,137500001.0
2006-07-07 14:40:00,0.61056,0.61084,0.61056,0.61076,130400001.0
2006-07-07 14:41:00,0.61074,0.61074,0.61055,0.61057,74000000.0
2006-07-07 14:42:00,0.61054,0.61061,0.61045,0.61061,119999999.0
2006-07-07 14:43:00,0.61056,0.61062,0.61034,0.61034,74399999.0
2006-07-07 14:44:00,0.61048,0.61089,0.61048,0.61089,100399998.0
2006-07-07 14:45:00,0.61081,0.61092,0.61081,0.61092,23800000.0
2006-07-07 14:46:00,0.6109,0.6109,0.61079,0.61079,77300001.0
2006-07-07 14:47:00,0.61071,0.61071,0.61046,0.61046,117400000.0
2006-07-07 14:48:00,0.61047,0.61053,0.61047,0.61053,101900001.0
2006-07-07 14:49:00,0.61052,0.61052,0.6104,0.6104,55899999.0
2006-07-07 14:50:00,0.61021,0.61021,0.61014,0.61014,29599999.0
2006-07-07 14:51:00,0.60994,0.61009,0.60989,0.61003,108499999.0
2006-07-07 14:52:00,0.60989,0.60989,0.60977,0.60977,76099998.0
2006-07-07 14:53:00,0.60987,0.61008,0.60986,0.60999,131499998.0
2006-07-07 14:54:00,0.6099,0.60998,0.60984,0.60998,69600001.0
2006-07-07 14:55:00,0.60997,0.61002,0.60992,0.60992,80400000.0
2006-07-07 14:56:00,0.60986,0.60994,0.60986,0.60994,12100000.0
2006-07-07 14:57:00,0.60989,0.60989,0.60942,0.60978,88600000.0
2006-07-07 14:58:00,0.60975,0.60976,0.60928,0.60932,123800000.0
2006-07-07 14:59:00,0.60918,0.6093,0.60917,0.6093,60700000.0
2006-07-07 15:00:00,0.60942,0.60954,0.60916,0.60916,100199997.0
2006-07-07 15:01:00,0.60911,0.60919,0.60909,0.60915,106600000.0
2006-07-07 15:02:00,0.6091,0.6091,0.60887,0.60895,80700000.0
2006-07-07 15:03:00,0.60906,0.60916,0.60906,0.60913,93699998.0
2006-07-07 15:04:00,0.60884,0.60884,0.60842,0.60846,37800000.0
2006-07-07 15:05:00,0.60841,0.60843,0.60817,0.60837,80599999.0
2006-07-07 15:06:00,0.60853,0.60853,0.6083,0.60835,173299998.0
2006-07-07 15:07:00,0.60827,0.60846,0.60795,0.60846,76500000.0
2006-07-07 15:08:00,0.60839,0.60856,0.6081,0.6081,175400002.0
2006-07-07 15:09:00,0.60825,0.60843,0.60818,0.60843,107300000.0
2006-07-07 15:10:00,0.60852,0.60877,0.60852,0.60866,115000000.0
2006-07-07 15:11:00,0.60858,0.60872,0.60858,0.60869,153099998.0
2006-07-07 15:12:00,0.60878,0.6089,0.60876,0.6089,101400000.0
2006-07-07 15:13:00,0.60905,0.60926,0.60905,0.60918,75600000.0
2006-07-07 15:14:00,0.60916,0.60916,0.60899,0.60915,92500001.0
2006-07-07 15:15:00,0.60923,0.60923,0.60873,0.60886,80900001.0
2006-07-07 15:16:00,0.60892,0.60915,0.60892,0.609,112000000.0
2006-07-07 15:17:00,0.6089,0.60902,0.60886,0.60902,48500000.0
2006-07-07 15:18:00,0.60888,0.60888,0.60877,0.60882,51800000.0
2006-07-07 15:19:00,0.609,0.60902,0.60892,0.60902,84500000.0
2006-07-07 15:20:00,0.60903,0.60903,0.60892,0.60897,95600000.0
2006-07-07 15:21:00,0.60898,0.609,0.60881,0.60888,128999999.0
2006-07-07 15:22:00,0.60891,0.60896,0.60891,0.60895,102900000.0
2006-07-07 15:23:00,0.60897,0.60899,0.6089,0.6089,49800000.0
2006-07-07 15:24:00,0.60901,0.60903,0.60887,0.60893,152300000.0
2006-07-07 15:25:00,0.60893,0.60893,0.60869,0.60869,142599999.0
2006-07-07 15:26:00,0.6086,0.6087,0.60858,0.60865,97800001.0
2006-07-07 15:27:00,0.60859,0.60871,0.60859,0.60859,84199999.0
2006-07-07 15:28:00,0.60856,0.60886,0.60856,0.6087,63700001.0
2006-07-07 15:29:00,0.60873,0.60888,0.60873,0.6088,84300001.0
2006-07-07 15:30:00,0.60891,0.60896,0.60885,0.60885,68500000.0
2006-07-07 15:31:00,0.6089,0.6089,0.60877,0.60886,66999999.0
2006-07-07 15:32:00,0.60886,0.60896,0.60886,0.60886,95500000.0
2006-07-07 15:33:00,0.60898,0.60913,0.60896,0.60896,41200001.0
2006-07-07 15:34:00,0.60887,0.60909,0.60887,0.60895,128099998.0
2006-07-07 15:35:00,0.60881,0.60881,0.60879,0.60879,41099998.0
2006-07-07 15:36:00,0.60873,0.60883,0.60873,0.60876,102900003.0
2006-07-07 15:37:00,0.60872,0.60872,0.60855,0.60855,50299998.0
2006-07-07 15:38:00,0.60868,0.60868,0.6086,0.6086,19000000.0
2006-07-07 15:39:00,0.6086,0.6086,0.60854,0.60857,89800000.0
2006-07-07 15:40:00,0.60865,0.60887,0.60863,0.60863,76899999.0
2006-07-07 15:41:00,0.60882,0.60887,0.60878,0.6088,71500000.0
2006-07-07 15:42:00,0.60879,0.6089,0.60877,0.60878,98800001.0
2006-07-07 15:43:00,0.60877,0.60877,0.60865,0.60872,63400000.0
2006-07-07 15:44:00,0.60878,0.60878,0.60874,0.60874,8800000.0
2006-07-07 15:45:00,0.60871,0.60871,0.60858,0.60858,67100000.0
2006-07-07 15:46:00,0.60855,0.60865,0.60842,0.60842,84499999.0
2006-07-07 15:47:00,0.6085,0.60855,0.6085,0.60853,49700000.0
2006-07-07 15:48:00,0.60846,0.60846,0.60833,0.60837,72500000.0
2006-07-07 15:49:00,0.60832,0.60842,0.60789,0.60811,192100002.0
2006-07-07 15:50:00,0.60795,0.60795,0.60787,0.60793,103300003.0
2006-07-07 15:51:00,0.60801,0.60816,0.60796,0.60816,102200000.0
2006-07-07 15:52:00,0.6081,0.60847,0.6081,0.60835,73400000.0
2006-07-07 15:53:00,0.6083,0.60846,0.60822,0.60846,91500003.0
2006-07-07 15:54:00,0.60855,0.60896,0.60855,0.60885,81900001.0
2006-07-07 15:55:00,0.60883,0.60891,0.60877,0.60888,116800000.0
2006-07-07 15:56:00,0.60877,0.60877,0.60864,0.60877,113499998.0
2006-07-07 15:57:00,0.60882,0.60882,0.6087,0.6087,78900000.0
2006-07-07 15:58:00,0.60873,0.60878,0.60853,0.60868,131599999.0
2006-07-07 15:59:00,0.60856,0.60856,0.60838,0.6085,35400000.0
2006-07-07 16:00:00,0.60849,0.60849,0.60823,0.60824,99600000.0
2006-07-07 16:01:00,0.60824,0.60831,0.60818,0.60829,90600001.0
2006-07-07 16:02:00,0.6083,0.60833,0.60828,0.60828,44400000.0
2006-07-07 16:03:00,0.60818,0.60818,0.60802,0.60813,102500003.0
2006-07-07 16:04:00,0.60807,0.60807,0.60785,0.60785,53300000.0
2006-07-07 16:05:00,0.60767,0.60791,0.60767,0.60785,104900001.0
2006-07-07 16:06:00,0.60793,0.60796,0.60783,0.60786,82700000.0
2006-07-07 16:07:00,0.60775,0.60783,0.60775,0.60783,43099999.0
2006-07-07 16:08:00,0.6078,0.60784,0.6077,0.6077,83600001.0
2006-07-07 16:09:00,0.60782,0.60791,0.60764,0.60791,66400001.0
2006-07-07 16:10:00,0.60772,0.60779,0.60772,0.60779,34300000.0
2006-07-07 16:11:00,0.60778,0.60819,0.60778,0.60819,72599999.0
2006-07-07 16:12:00,0.60818,0.60818,0.60791,0.60794,87700001.0
2006-07-07 16:13:00,0.60796,0.60822,0.60796,0.60805,88600000.0
2006-07-07 16:14:00,0.60814,0.60836,0.60814,0.60836,124300000.0
2006-07-07 16:15:00,0.60846,0.60877,0.60846,0.60877,157499996.0
2006-07-07 16:16:00,0.60872,0.60872,0.60813,0.60831,84900002.0
2006-07-07 16:17:00,0.60841,0.60866,0.60841,0.60866,88999997.0
2006-07-07 16:18:00,0.6086,0.60876,0.60858,0.60865,96000000.0
2006-07-07 16:19:00,0.60867,0.60873,0.60852,0.60865,151199998.0
2006-07-07 16:20:00,0.60869,0.60878,0.60865,0.60878,35200000.0
2006-07-07 16:21:00,0.60867,0.60878,0.60865,0.6087,110299999.0
2006-07-07 16:22:00,0.60872,0.60873,0.60865,0.60865,96900000.0
2006-07-07 16:23:00,0.6086,0.60867,0.60857,0.60857,65000000.0
2006-07-07 16:24:00,0.60858,0.60858,0.60839,0.60855,54600000.0
2006-07-07 16:25:00,0.6086,0.60869,0.6086,0.60868,88200000.0
2006-07-07 16:26:00,0.60859,0.60882,0.60859,0.60882,96000000.0
2006-07-07 16:27:00,0.60876,0.60876,0.60846,0.60867,76500000.0
2006-07-07 16:28:00,0.60852,0.60893,0.60852,0.60877,89599999.0
2006-07-07 16:29:00,0.60881,0.60882,0.60867,0.60873,86500000.0
2006-07-07 16:30:00,0.6088,0.60899,0.6088,0.6088,65600001.0
2006-07-07 16:31:00,0.60884,0.60908,0.60882,0.60908,122500000.0
2006-07-07 16:32:00,0.60909,0.60919,0.60903,0.60903,85600000.0
2006-07-07 16:33:00,0.609,0.60913,0.60895,0.60908,151799999.0
2006-07-07 16:34:00,0.60907,0.60918,0.60901,0.60911,87800000.0
2006-07-07 16:35:00,0.60908,0.60908,0.6089,0.60908,95399999.0
2006-07-07 16:36:00,0.60901,0.60912,0.60895,0.60912,92700001.0
2006-07-07 16:37:00,0.60905,0.60912,0.60903,0.60903,59000002.0
2006-07-07 16:38:00,0.60913,0.6094,0.6091,0.6094,78899999.0
2006-07-07 16:39:00,0.60945,0.60945,0.60945,0.60945,39900000.0
2006-07-07 16:40:00,0.60945,0.6095,0.60945,0.60945,57300000.0
2006-07-07 16:41:00,0.60961,0.60986,0.60958,0.60986,82400000.0
2006-07-07 16:42:00,0.60998,0.60998,0.60981,0.60988,90200000.0
2006-07-07 16:43:00,0.60982,0.60987,0.60972,0.60972,115699999.0
2006-07-07 16:44:00,0.60981,0.60981,0.60955,0.60955,130300000.0
2006-07-07 16:45:00,0.60964,0.60964,0.60947,0.60963,66300000.0
2006-07-07 16:46:00,0.60984,0.60991,0.60981,0.60981,111000001.0
2006-07-07 16:47:00,0.60983,0.60987,0.60977,0.60981,117000000.0
2006-07-07 16:48:00,0.60985,0.60985,0.60975,0.60985,97700001.0
2006-07-07 16:49:00,0.60982,0.60983,0.60982,0.60983,28700000.0
2006-07-07 16:50:00,0.60983,0.60985,0.60978,0.6098,98100001.0
2006-07-07 16:51:00,0.60992,0.60992,0.60983,0.60983,131799999.0
2006-07-07 16:52:00,0.61,0.61004,0.60981,0.60981,107300001.0
2006-07-07 16:53:00,0.60978,0.60989,0.60976,0.60983,71199998.0
2006-07-07 16:54:00,0.60976,0.61038,0.60976,0.61038,164599999.0
2006-07-07 16:55:00,0.6104,0.6104,0.61016,0.61016,128900003.0
2006-07-07 16:56:00,0.61017,0.61021,0.61012,0.61016,136300001.0
2006-07-07 16:57:00,0.61007,0.61007,0.60982,0.60987,69600002.0
2006-07-07 16:58:00,0.60984,0.60989,0.60982,0.60989,146700001.0
2006-07-07 16:59:00,0.6099,0.61035,0.60984,0.61035,61500000.0
2006-07-07 17:00:00,0.61045,0.61046,0.61007,0.61024,156899998.0
2006-07-07 17:01:00,0.61031,0.61031,0.61016,0.61025,85500001.0
2006-07-07 17:02:00,0.61019,0.61019,0.61005,0.61005,59700000.0
2006-07-07 17:03:00,0.61003,0.61003,0.6097,0.60986,107200001.0
2006-07-07 17:04:00,0.60964,0.60964,0.60944,0.60951,86200000.0
2006-07-07 17:05:00,0.6095,0.60952,0.6095,0.60952,29700001.0
2006-07-07 17:06:00,0.60944,0.60958,0.60939,0.60954,62200000.0
2006-07-07 17:07:00,0.60957,0.60967,0.60956,0.60967,47100000.0
2006-07-07 17:08:00,0.6098,0.60985,0.60965,0.60975,114799999.0
2006-07-07 17:09:00,0.6098,0.60986,0.60969,0.60986,108099996.0
2006-07-07 17:10:00,0.60971,0.6098,0.60965,0.60975,83500000.0
2006-07-07 17:11:00,0.6095,0.60974,0.6095,0.60969,83800001.0
2006-07-07 17:12:00,0.60968,0.60971,0.6096,0.60966,125600001.0
2006-07-07 17:13:00,0.60965,0.60965,0.60949,0.60949,77000000.0
2006-07-07 17:14:00,0.6094,0.6096,0.6094,0.60955,101800000.0
2006-07-07 17:15:00,0.60959,0.60978,0.60959,0.60973,60300000.0
2006-07-07 17:16:00,0.60985,0.60996,0.60983,0.60985,46300000.0
2006-07-07 17:17:00,0.60972,0.60983,0.6097,0.60981,66299998.0
2006-07-07 17:18:00,0.60992,0.60999,0.6099,0.60997,111600002.0
2006-07-07 17:19:00,0.61001,0.61009,0.60992,0.60992,91500000.0
2006-07-07 17:20:00,0.61005,0.61007,0.60995,0.61,94500000.0
2006-07-07 17:21:00,0.6099,0.6099,0.60967,0.60967,46899999.0
2006-07-07 17:22:00,0.60955,0.6097,0.60955,0.6097,56900000.0
2006-07-07 17:23:00,0.60963,0.60975,0.6095,0.60975,98700000.0
2006-07-07 17:24:00,0.6098,0.6098,0.6097,0.6098,94400000.0
2006-07-07 17:25:00,0.60973,0.60982,0.60969,0.60982,104899999.0
2006-07-07 17:26:00,0.60981,0.60982,0.60974,0.60974,40500000.0
2006-07-07 17:27:00,0.60982,0.60982,0.60965,0.60982,86699998.0
2006-07-07 17:28:00,0.60976,0.60987,0.60975,0.60977,106500000.0
2006-07-07 17:29:00,0.60984,0.60984,0.60973,0.60983,74899998.0
2006-07-07 17:30:00,0.60986,0.60992,0.60982,0.60982,79299999.0
2006-07-07 17:31:00,0.60972,0.60981,0.60971,0.60971,75100000.0
2006-07-07 17:32:00,0.6097,0.60975,0.60965,0.60965,78000000.0
2006-07-07 17:33:00,0.60968,0.60968,0.60942,0.60942,45500000.0
2006-07-07 17:34:00,0.60937,0.60947,0.60925,0.60925,37899999.0
2006-07-07 17:35:00,0.60894,0.60894,0.60829,0.60829,50900000.0
2006-07-07 17:36:00,0.60836,0.60879,0.60836,0.60879,61100000.0
2006-07-07 17:37:00,0.60885,0.60905,0.60863,0.6089,109600002.0
2006-07-07 17:38:00,0.60887,0.60888,0.60881,0.60881,85300000.0
2006-07-07 17:39:00,0.60889,0.609,0.60877,0.609,139300000.0
2006-07-07 17:40:00,0.60894,0.60907,0.60888,0.60892,98300000.0
2006-07-07 17:41:00,0.60902,0.60911,0.60902,0.60911,4800000.0
2006-07-07 17:42:00,0.60924,0.60934,0.60922,0.60932,134700000.0
2006-07-07 17:43:00,0.60937,0.60937,0.60918,0.60925,71000000.0
2006-07-07 17:44:00,0.60927,0.60927,0.60918,0.60924,58099999.0
2006-07-07 17:45:00,0.60908,0.60908,0.60856,0.60894,111899996.0
2006-07-07 17:46:00,0.60887,0.60887,0.60873,0.60873,11100000.0
2006-07-07 17:47:00,0.6082,0.6086,0.6082,0.60853,114700000.0
2006-07-07 17:48:00,0.60865,0.60882,0.60865,0.60882,111000001.0
2006-07-07 17:49:00,0.6086,0.60865,0.60858,0.6086,99100003.0
2006-07-07 17:50:00,0.60857,0.60878,0.60857,0.60868,99399998.0
2006-07-07 17:51:00,0.60855,0.60862,0.60849,0.60853,136999997.0
2006-07-07 17:52:00,0.6084,0.60845,0.6084,0.60845,31099999.0
2006-07-07 17:53:00,0.6085,0.60858,0.60849,0.60853,78100000.0
2006-07-07 17:54:00,0.6084,0.60845,0.60838,0.60845,104799999.0
2006-07-07 17:55:00,0.60847,0.6087,0.60847,0.6087,67699999.0
2006-07-07 17:56:00,0.60876,0.60889,0.60866,0.6088,108500000.0
2006-07-07 17:57:00,0.60885,0.60888,0.6088,0.6088,40500000.0
2006-07-07 17:58:00,0.60885,0.60885,0.60875,0.60884,71500001.0
2006-07-07 17:59:00,0.60885,0.6089,0.6088,0.6089,140499999.0
2006-07-07 18:00:00,0.60877,0.6089,0.60868,0.60881,65200000.0
2006-07-07 18:01:00,0.60885,0.60887,0.60878,0.6088,114100002.0
2006-07-07 18:02:00,0.60878,0.60881,0.60858,0.60881,69700000.0
2006-07-07 18:03:00,0.60887,0.60887,0.60863,0.60864,280600000.0
2006-07-07 18:04:00,0.60855,0.60866,0.60844,0.60859,170300001.0
2006-07-07 18:05:00,0.60866,0.60874,0.60856,0.60856,340199997.0
2006-07-07 18:06:00,0.60874,0.60896,0.60874,0.6089,125099999.0
2006-07-07 18:07:00,0.60892,0.60923,0.60889,0.60919,322599998.0
2006-07-07 18:08:00,0.6093,0.60959,0.6093,0.60959,86100000.0
2006-07-07 18:09:00,0.60966,0.6097,0.60948,0.6097,238300001.0
2006-07-07 18:10:00,0.60969,0.60992,0.60969,0.60992,177299997.0
2006-07-07 18:11:00,0.60995,0.61,0.60987,0.60987,64000000.0
2006-07-07 18:12:00,0.60987,0.60987,0.60954,0.60958,98300000.0
2006-07-07 18:13:00,0.60952,0.60957,0.60944,0.60957,56699999.0
2006-07-07 18:14:00,0.60955,0.60963,0.60955,0.60963,82600000.0
2006-07-07 18:15:00,0.6096,0.60971,0.6096,0.60968,160199999.0
2006-07-07 18:16:00,0.6097,0.6097,0.6096,0.6096,406099999.0
2006-07-07 18:17:00,0.6096,0.60974,0.6096,0.60963,180100002.0
2006-07-07 18:18:00,0.60956,0.60976,0.60956,0.60964,323699997.0
2006-07-07 18:19:00,0.60965,0.6098,0.60957,0.6096,272000001.0
2006-07-07 18:20:00,0.60962,0.60985,0.60962,0.60985,147699998.0
2006-07-07 18:21:00,0.60987,0.60998,0.60986,0.60996,160800000.0
2006-07-07 18:22:00,0.60991,0.60996,0.60984,0.60991,124499996.0
2006-07-07 18:23:00,0.6099,0.61012,0.6099,0.61012,275099998.0
2006-07-07 18:24:00,0.61012,0.61012,0.60988,0.61,289300001.0
2006-07-07 18:25:00,0.60999,0.61009,0.60994,0.61,168500000.0
2006-07-07 18:26:00,0.60995,0.60995,0.60955,0.60955,170999998.0
2006-07-07 18:27:00,0.60938,0.60942,0.60902,0.60942,362100004.0
2006-07-07 18:28:00,0.60947,0.60981,0.60947,0.6098,176900001.0
2006-07-07 18:29:00,0.60986,0.60988,0.60978,0.60983,233199997.0
2006-07-07 18:30:00,0.60973,0.60973,0.60946,0.60951,104900001.0
2006-07-07 18:31:00,0.60939,0.60941,0.6093,0.60935,197099998.0
2006-07-07 18:32:00,0.60937,0.60947,0.60937,0.60943,43800000.0
2006-07-07 18:33:00,0.60946,0.60946,0.60922,0.60933,288200001.0
2006-07-07 18:34:00,0.60945,0.6095,0.6094,0.60945,60800000.0
2006-07-07 18:35:00,0.60956,0.60961,0.60945,0.60945,170000000.0
2006-07-07 18:36:00,0.60942,0.60942,0.60924,0.60926,200099999.0
2006-07-07 18:37:00,0.60925,0.60933,0.6092,0.60933,120799998.0
2006-07-07 18:38:00,0.60932,0.60942,0.60931,0.60942,174499999.0
2006-07-07 18:39:00,0.60932,0.60944,0.60885,0.60887,362800000.0
2006-07-07 18:40:00,0.6088,0.60884,0.60847,0.60863,86199999.0
2006-07-07 18:41:00,0.6086,0.60883,0.60851,0.60851,272800000.0
2006-07-07 18:42:00,0.60855,0.60876,0.60841,0.60876,79800001.0
2006-07-07 18:43:00,0.60868,0.60881,0.60837,0.60837,702899996.0
2006-07-07 18:44:00,0.60842,0.6087,0.6084,0.6087,298799997.0
2006-07-07 18:45:00,0.60886,0.60891,0.60873,0.60873,502200000.0
2006-07-07 18:46:00,0.6087,0.60875,0.6087,0.6087,81500000.0
2006-07-07 18:47:00,0.6087,0.60883,0.6087,0.60883,222499999.0
2006-07-07 18:48:00,0.60885,0.60885,0.6087,0.6087,117899999.0
2006-07-07 18:49:00,0.60872,0.60894,0.60872,0.60888,118699999.0
2006-07-07 18:50:00,0.60883,0.60883,0.60867,0.60874,101000000.0
2006-07-07 18:51:00,0.60865,0.60875,0.60865,0.60873,98999999.0
2006-07-07 18:52:00,0.60875,0.60875,0.6087,0.6087,62299999.0
2006-07-07 18:53:00,0.60865,0.60865,0.60853,0.60865,46300000.0
2006-07-07 18:54:00,0.60863,0.60875,0.60862,0.60862,111499999.0
2006-07-07 18:55:00,0.60868,0.60868,0.60855,0.6086,148800001.0
2006-07-07 18:56:00,0.60856,0.60856,0.60842,0.60845,77200000.0
2006-07-07 18:57:00,0.60846,0.60849,0.60838,0.60845,49000001.0
2006-07-07 18:58:00,0.60845,0.60854,0.60845,0.60847,67500000.0
2006-07-07 18:59:00,0.60834,0.60866,0.60834,0.60866,218100000.0
2006-07-07 19:00:00,0.60866,0.60866,0.6085,0.60852,129699999.0
2006-07-07 19:01:00,0.60857,0.60872,0.6085,0.6085,106200000.0
2006-07-07 19:02:00,0.6085,0.6085,0.6084,0.6085,102200001.0
2006-07-07 19:03:00,0.60843,0.60864,0.60843,0.60852,199399999.0
2006-07-07 19:04:00,0.60862,0.60884,0.60862,0.60875,130300000.0
2006-07-07 19:05:00,0.60878,0.60897,0.60878,0.60897,73300001.0
2006-07-07 19:06:00,0.609,0.60902,0.6089,0.60895,175500001.0
2006-07-07 19:07:00,0.60897,0.60897,0.60872,0.60885,254800002.0
2006-07-07 19:08:00,0.60895,0.60895,0.60883,0.60891,117300000.0
2006-07-07 19:09:00,0.60895,0.60895,0.6088,0.60888,122300000.0
2006-07-07 19:10:00,0.60887,0.6089,0.60885,0.60885,126399999.0
2006-07-07 19:11:00,0.60879,0.60892,0.60879,0.60888,137000000.0
2006-07-07 19:12:00,0.60885,0.60895,0.60885,0.6089,90899999.0
2006-07-07 19:13:00,0.60886,0.60897,0.60882,0.60892,82000000.0
2006-07-07 19:14:00,0.60895,0.60895,0.6089,0.6089,68799999.0
2006-07-07 19:15:00,0.6089,0.60895,0.6089,0.6089,116700002.0
2006-07-07 19:16:00,0.60885,0.60895,0.60885,0.60895,38400000.0
2006-07-07 19:17:00,0.6089,0.60895,0.60875,0.60887,103600000.0
2006-07-07 19:18:00,0.60895,0.60895,0.60888,0.60895,52400000.0
2006-07-07 19:19:00,0.60885,0.60895,0.60885,0.60895,57400000.0
2006-07-07 19:20:00,0.60895,0.609,0.60885,0.60885,113300000.0
2006-07-07 19:21:00,0.6089,0.60895,0.6088,0.6089,139599999.0
2006-07-07 19:22:00,0.6089,0.60895,0.6089,0.60895,69900000.0
2006-07-07 19:23:00,0.60885,0.60895,0.60885,0.6089,36600000.0
2006-07-07 19:24:00,0.60895,0.60898,0.6089,0.6089,94400000.0
2006-07-07 19:25:00,0.60897,0.60916,0.60897,0.60916,58600000.0
2006-07-07 19:26:00,0.60921,0.60981,0.60921,0.60981,53900000.0
2006-07-07 19:27:00,0.6098,0.6098,0.60938,0.60951,182500000.0
2006-07-07 19:28:00,0.60977,0.60986,0.6097,0.60975,167699999.0
2006-07-07 19:29:00,0.60967,0.60969,0.60953,0.60965,85400001.0
2006-07-07 19:30:00,0.6097,0.6097,0.60965,0.6097,62999999.0
2006-07-07 19:31:00,0.60974,0.60975,0.60959,0.60975,81200000.0
2006-07-07 19:32:00,0.60975,0.60985,0.60965,0.6097,135999999.0
2006-07-07 19:33:00,0.60965,0.60975,0.60965,0.60975,56800000.0
2006-07-07 19:34:00,0.60975,0.60978,0.60962,0.60975,133100000.0
2006-07-07 19:35:00,0.60975,0.6098,0.60965,0.60975,219100002.0
2006-07-07 19:36:00,0.60974,0.60978,0.60969,0.60971,155000001.0
2006-07-07 19:37:00,0.60974,0.60985,0.60974,0.60982,102000000.0
2006-07-07 19:38:00,0.6099,0.6099,0.60983,0.60985,70200001.0
2006-07-07 19:39:00,0.60985,0.60985,0.60967,0.60976,230800002.0
2006-07-07 19:40:00,0.60985,0.60987,0.60977,0.60977,61900000.0
2006-07-07 19:41:00,0.60983,0.60998,0.60983,0.60988,60600000.0
2006-07-07 19:42:00,0.60982,0.60983,0.60967,0.60967,40300000.0
2006-07-07 19:43:00,0.60963,0.60963,0.60947,0.60947,87100001.0
2006-07-07 19:44:00,0.60954,0.60958,0.60938,0.60952,168500000.0
2006-07-07 19:45:00,0.60954,0.60964,0.60949,0.6095,84599999.0
2006-07-07 19:46:00,0.60953,0.6096,0.60945,0.60955,99399999.0
2006-07-07 19:47:00,0.60955,0.60955,0.6095,0.6095,41500000.0
2006-07-07 19:48:00,0.60945,0.60955,0.60945,0.6095,80200000.0
2006-07-07 19:49:00,0.6095,0.60967,0.60935,0.60935,122599999.0
2006-07-07 19:50:00,0.60952,0.60955,0.60945,0.6095,104799998.0
2006-07-07 19:51:00,0.60956,0.60967,0.60954,0.60964,161599997.0
2006-07-07 19:52:00,0.60966,0.60972,0.60958,0.60962,131499999.0
2006-07-07 19:53:00,0.60963,0.60964,0.6095,0.6095,160200001.0
2006-07-07 19:54:00,0.60945,0.60955,0.60945,0.6095,119400000.0
2006-07-07 19:55:00,0.6094,0.6095,0.6094,0.6095,228899998.0
2006-07-07 19:56:00,0.60947,0.60955,0.60942,0.60945,255599997.0
2006-07-07 19:57:00,0.60952,0.60964,0.60952,0.6096,133800000.0
2006-07-07 19:58:00,0.60965,0.60965,0.60955,0.6096,185999999.0
2006-07-07 19:59:00,0.60961,0.60969,0.60956,0.60956,90500000.0
2006-07-07 20:00:00,0.60957,0.60967,0.60955,0.6096,314600005.0
2006-07-07 20:01:00,0.6096,0.60965,0.60952,0.60963,130700000.0
2006-07-07 20:02:00,0.60965,0.60965,0.6096,0.6096,76399999.0
2006-07-07 20:03:00,0.60971,0.60972,0.60964,0.60972,105799998.0
2006-07-07 20:04:00,0.60973,0.6098,0.6097,0.60973,139600001.0
2006-07-07 20:05:00,0.60976,0.60984,0.60969,0.60984,204399998.0
2006-07-07 20:06:00,0.60988,0.60995,0.60982,0.60993,309700001.0
2006-07-07 20:07:00,0.60997,0.61007,0.60997,0.60998,83000001.0
2006-07-07 20:08:00,0.61006,0.61027,0.61005,0.61027,88800000.0
2006-07-07 20:09:00,0.6104,0.61097,0.61035,0.61053,153600001.0
2006-07-07 20:10:00,0.61038,0.61051,0.61031,0.61042,109500000.0
2006-07-07 20:11:00,0.6103,0.6103,0.61011,0.61015,76500000.0
2006-07-07 20:12:00,0.6102,0.6102,0.6101,0.61015,107500001.0
2006-07-07 20:13:00,0.61023,0.61023,0.60968,0.60994,76899999.0
2006-07-07 20:14:00,0.60998,0.61001,0.60989,0.60998,159399999.0
2006-07-07 20:15:00,0.6099,0.6102,0.6099,0.6102,63599998.0
2006-07-07 20:16:00,0.61023,0.61024,0.61,0.61,381799996.0
2006-07-07 20:17:00,0.60996,0.6102,0.60996,0.6102,249200002.0
2006-07-07 20:18:00,0.61019,0.61019,0.61011,0.61013,88999998.0
2006-07-07 20:19:00,0.6101,0.61011,0.60992,0.60992,94800001.0
2006-07-07 20:20:00,0.6099,0.6099,0.60975,0.6098,82099999.0
2006-07-07 20:21:00,0.60982,0.60991,0.60974,0.60978,77500000.0
2006-07-07 20:22:00,0.60975,0.60975,0.6097,0.60975,126200001.0
2006-07-07 20:23:00,0.60983,0.61004,0.60983,0.60998,69400000.0
2006-07-07 20:24:00,0.6099,0.6099,0.6096,0.6099,135799999.0
2006-07-07 20:25:00,0.6099,0.60993,0.6098,0.60985,118100000.0
2006-07-07 20:26:00,0.60992,0.60999,0.60985,0.6099,72500001.0
2006-07-07 20:27:00,0.60988,0.60993,0.60981,0.60993,61800000.0
2006-07-07 20:28:00,0.60995,0.60995,0.6099,0.60995,61499999.0
2006-07-07 20:29:00,0.60999,0.61011,0.60997,0.61011,221999998.0
2006-07-07 20:30:00,0.61004,0.61015,0.60998,0.61,244499999.0
2006-07-07 20:31:00,0.61001,0.61003,0.60992,0.60994,200000000.0
2006-07-07 20:32:00,0.60979,0.61,0.60979,0.60989,117200000.0
2006-07-07 20:33:00,0.60985,0.60993,0.6098,0.60983,142799999.0
2006-07-07 20:34:00,0.6099,0.6099,0.60983,0.6099,110900001.0
2006-07-07 20:35:00,0.6099,0.6099,0.6098,0.60985,83900001.0
2006-07-07 20:36:00,0.60987,0.61007,0.6098,0.60985,211100002.0
2006-07-07 20:37:00,0.60994,0.61028,0.60994,0.61025,239699996.0
2006-07-07 20:38:00,0.61032,0.61046,0.61032,0.61046,141000000.0
2006-07-07 20:39:00,0.61045,0.61048,0.61036,0.61048,100299999.0
2006-07-07 20:40:00,0.61045,0.61057,0.6104,0.6105,138799999.0
2006-07-07 20:41:00,0.61055,0.6106,0.6105,0.6106,149200000.0
2006-07-07 20:42:00,0.61055,0.6106,0.61047,0.61055,60900000.0
2006-07-07 20:43:00,0.61055,0.61065,0.61055,0.61055,133100000.0
2006-07-07 20:44:00,0.61058,0.6106,0.61047,0.6106,78400000.0
2006-07-07 20:45:00,0.61055,0.6106,0.61048,0.6105,59000000.0
2006-07-07 20:46:00,0.61056,0.61056,0.61033,0.61033,61499999.0
2006-07-07 20:47:00,0.6104,0.61045,0.6104,0.61042,76400000.0
2006-07-07 20:48:00,0.61023,0.61042,0.61018,0.61042,104500001.0
2006-07-07 20:49:00,0.61049,0.61058,0.61043,0.6105,95699998.0
2006-07-07 20:50:00,0.61052,0.61057,0.61046,0.61047,137200001.0
2006-07-07 20:51:00,0.61045,0.61059,0.61045,0.61054,66500000.0
2006-07-07 20:52:00,0.61053,0.61062,0.61045,0.61045,109799997.0
2006-07-07 20:53:00,0.61055,0.6106,0.61047,0.6105,349700003.0
2006-07-07 20:54:00,0.6105,0.61055,0.61045,0.61055,214100001.0
2006-07-07 20:55:00,0.61047,0.61053,0.61047,0.61053,14800000.0
2006-07-07 20:56:00,0.61053,0.61065,0.6103,0.61058,111799998.0
2006-07-07 20:57:00,0.61055,0.61064,0.6104,0.61053,70800000.0
2006-07-07 20:58:00,0.6105,0.61066,0.6105,0.61062,290100002.0
2006-07-07 20:59:00,0.6107,0.6108,0.61065,0.6107,210000002.0
2006-07-07 21:00:00,0.6107,0.61072,0.61065,0.6107,182200000.0
2006-07-07 21:01:00,0.6106,0.61072,0.6106,0.61072,158899997.0
2006-07-07 21:02:00,0.6107,0.61075,0.61067,0.6107,114399998.0
2006-07-07 21:03:00,0.61075,0.6108,0.61065,0.6108,106900000.0
2006-07-07 21:04:00,0.6107,0.61075,0.61065,0.61065,56500000.0
2006-07-07 21:05:00,0.61075,0.6108,0.61065,0.6107,128900001.0
2006-07-07 21:06:00,0.61065,0.6108,0.61065,0.6107,131300003.0
2006-07-07 21:07:00,0.61075,0.61075,0.6107,0.6107,77300000.0
2006-07-07 21:08:00,0.6107,0.61075,0.6106,0.6107,111299999.0
2006-07-07 21:09:00,0.6107,0.6108,0.61065,0.61075,173299997.0
2006-07-07 21:10:00,0.6107,0.61075,0.6107,0.61075,70600000.0
2006-07-07 21:11:00,0.6107,0.6107,0.6107,0.6107,17500000.0
2006-07-07 21:12:00,0.61065,0.61078,0.61065,0.61075,108100001.0
2006-07-07 21:13:00,0.61068,0.61072,0.61065,0.6107,111799998.0
2006-07-07 21:14:00,0.61075,0.61075,0.6107,0.6107,106599998.0
2006-07-07 21:15:00,0.6107,0.6108,0.61065,0.6107,173100000.0
2006-07-07 21:16:00,0.61075,0.61075,0.61058,0.61065,90800001.0
2006-07-07 21:17:00,0.61065,0.61075,0.61055,0.61075,145400000.0
2006-07-07 21:18:00,0.61075,0.61075,0.61065,0.61072,209900002.0
2006-07-07 21:19:00,0.61075,0.61075,0.61065,0.6107,143300002.0
2006-07-07 21:20:00,0.61075,0.6108,0.6106,0.61065,205300000.0
2006-07-07 21:21:00,0.61075,0.61075,0.61065,0.61075,97700001.0
2006-07-07 21:22:00,0.61075,0.61075,0.61065,0.6107,73399998.0
2006-07-07 21:23:00,0.61065,0.61075,0.61065,0.61075,120700000.0
2006-07-07 21:24:00,0.61075,0.61075,0.61065,0.6107,92200000.0
2006-07-07 21:25:00,0.6107,0.61075,0.6107,0.61075,190399999.0
2006-07-07 21:26:00,0.61072,0.61075,0.61065,0.61068,143599999.0
2006-07-07 21:27:00,0.6107,0.61075,0.61065,0.61075,86899998.0
2006-07-07 21:28:00,0.61075,0.61075,0.6107,0.6107,29400000.0
2006-07-07 21:29:00,0.61065,0.61075,0.61055,0.61075,74800000.0
2006-07-07 21:30:00,0.61075,0.6108,0.61065,0.61075,197899999.0
2006-07-07 21:31:00,0.61075,0.61075,0.6107,0.6107,24700000.0
2006-07-07 21:32:00,0.6107,0.61075,0.61065,0.61075,53299999.0
2006-07-07 21:33:00,0.61075,0.61075,0.6107,0.61075,113199998.0
2006-07-07 21:34:00,0.61075,0.61075,0.61062,0.6107,105300000.0
2006-07-07 21:35:00,0.6107,0.61075,0.61067,0.6107,194499998.0
2006-07-07 21:36:00,0.6107,0.6108,0.61062,0.61075,189999999.0
2006-07-07 21:37:00,0.61072,0.6108,0.6107,0.61075,86900000.0
2006-07-07 21:38:00,0.61075,0.6108,0.6107,0.61072,79000000.0
2006-07-07 21:39:00,0.6107,0.61075,0.6106,0.61072,63800000.0
2006-07-07 21:40:00,0.61075,0.6108,0.6106,0.61078,150199998.0
2006-07-07 21:41:00,0.6107,0.61075,0.61065,0.61075,91800000.0
2006-07-07 21:42:00,0.61072,0.61075,0.6107,0.6107,138899999.0
2006-07-07 21:43:00,0.6107,0.6108,0.61065,0.61065,71399998.0
2006-07-07 21:44:00,0.61075,0.61075,0.61055,0.61055,51000000.0
2006-07-07 21:45:00,0.6107,0.61075,0.61062,0.6107,152299999.0
2006-07-07 21:46:00,0.61068,0.61075,0.61067,0.61067,93800000.0
2006-07-07 21:47:00,0.6107,0.61075,0.6107,0.61075,145200002.0
2006-07-07 21:48:00,0.61075,0.61075,0.61075,0.61075,73299999.0
2006-07-07 21:49:00,0.6107,0.61075,0.6106,0.61068,78000001.0
2006-07-07 21:50:00,0.61075,0.6108,0.61065,0.61072,94800000.0
2006-07-07 21:51:00,0.6107,0.61075,0.61067,0.61075,101099999.0
2006-07-07 21:52:00,0.6107,0.61085,0.61067,0.61075,75899999.0
2006-07-07 21:53:00,0.61065,0.61075,0.61065,0.61075,66899999.0
2006-07-07 21:54:00,0.61075,0.61075,0.61065,0.6107,79199998.0
2006-07-07 21:55:00,0.6107,0.61075,0.61068,0.6107,29400000.0
2006-07-07 21:56:00,0.61075,0.61075,0.61065,0.61065,76100000.0
2006-07-07 21:57:00,0.6107,0.61075,0.6106,0.61072,154500001.0
2006-07-07 21:58:00,0.6107,0.61075,0.6107,0.61075,74900001.0
2006-07-07 21:59:00,0.6107,0.6108,0.6107,0.6107,71700001.0
2006-07-07 22:00:00,0.6107,0.61075,0.61065,0.61075,109900001.0
2006-07-07 22:01:00,0.61072,0.61075,0.61065,0.6107,60100000.0
2006-07-07 22:02:00,0.61075,0.61075,0.6107,0.6107,108100002.0
2006-07-07 22:03:00,0.61075,0.61075,0.61072,0.61072,98199999.0
2006-07-07 22:04:00,0.6107,0.61075,0.61065,0.6107,80999999.0
2006-07-07 22:05:00,0.61065,0.6108,0.61065,0.61067,233599997.0
2006-07-07 22:06:00,0.61055,0.61085,0.61055,0.6107,154899999.0
2006-07-07 22:07:00,0.6107,0.61075,0.61065,0.61065,121700000.0
2006-07-07 22:08:00,0.6107,0.61085,0.61065,0.61085,77200001.0
2006-07-07 22:09:00,0.61075,0.61075,0.61065,0.61072,62500000.0
2006-07-07 22:10:00,0.6107,0.61075,0.61065,0.6107,69800000.0
2006-07-07 22:11:00,0.61062,0.61075,0.61062,0.61075,108699999.0
2006-07-07 22:12:00,0.6107,0.61075,0.61062,0.61068,63400000.0
2006-07-07 22:13:00,0.6108,0.6108,0.61065,0.6107,101300001.0
2006-07-07 22:14:00,0.61075,0.61075,0.6106,0.61072,85299999.0
2006-07-07 22:15:00,0.6107,0.61075,0.61065,0.61065,99600001.0
2006-07-07 22:16:00,0.61068,0.61078,0.61068,0.6107,52500000.0
2006-07-07 22:17:00,0.61075,0.61075,0.61065,0.61075,89699999.0
2006-07-07 22:18:00,0.61075,0.61075,0.6106,0.6106,94499999.0
2006-07-07 22:19:00,0.6107,0.6108,0.6106,0.6107,105400000.0
2006-07-07 22:20:00,0.61075,0.61075,0.6107,0.6107,41400000.0
2006-07-07 22:21:00,0.61075,0.61075,0.61065,0.6107,112899998.0
2006-07-07 22:22:00,0.61078,0.61078,0.61065,0.61065,46899999.0
2006-07-07 22:23:00,0.61065,0.6108,0.61065,0.61075,102700002.0
2006-07-07 22:24:00,0.61065,0.61075,0.61062,0.61075,180300000.0
2006-07-07 22:25:00,0.61065,0.61075,0.61065,0.6107,116000001.0
2006-07-07 22:26:00,0.6107,0.61075,0.61067,0.61075,75500000.0
2006-07-07 22:27:00,0.61065,0.6108,0.61065,0.6108,79699998.0
2006-07-07 22:28:00,0.6106,0.61072,0.6106,0.61072,54600000.0
2006-07-07 22:29:00,0.6107,0.61075,0.6107,0.6107,54200000.0
2006-07-07 22:30:00,0.61075,0.6108,0.6107,0.61075,134700002.0
2006-07-07 22:31:00,0.61075,0.61075,0.61062,0.61062,55400001.0
2006-07-07 22:32:00,0.61075,0.61075,0.61075,0.61075,35499998.0
2006-07-07 22:33:00,0.6107,0.61075,0.6107,0.61075,112300001.0
2006-07-07 22:34:00,0.6107,0.61075,0.61045,0.61072,89199999.0
2006-07-07 22:35:00,0.61077,0.61077,0.61068,0.61068,61400000.0
2006-07-07 22:36:00,0.6107,0.61075,0.61065,0.6107,123600001.0
2006-07-07 22:37:00,0.6107,0.6107,0.61065,0.6107,58000001.0
2006-07-07 22:38:00,0.6106,0.6107,0.61045,0.6107,118100001.0
2006-07-07 22:39:00,0.6107,0.61075,0.6107,0.61075,31900000.0
2006-07-07 22:40:00,0.6107,0.61075,0.6106,0.61065,55599999.0
2006-07-07 22:41:00,0.6107,0.6107,0.61067,0.6107,17500000.0
2006-07-07 22:42:00,0.6107,0.61078,0.61065,0.61078,156900003.0
2006-07-07 22:43:00,0.6107,0.6108,0.61055,0.6107,150100001.0
2006-07-07 22:44:00,0.61075,0.61078,0.61062,0.61062,245199998.0
2006-07-07 22:45:00,0.6107,0.6108,0.61065,0.6107,136299999.0
2006-07-07 22:46:00,0.61072,0.61075,0.6105,0.61065,169800000.0
2006-07-07 22:47:00,0.61065,0.61075,0.61065,0.61073,73599998.0
2006-07-07 22:48:00,0.61068,0.6108,0.61055,0.6107,104899999.0
2006-07-07 22:49:00,0.6107,0.6107,0.6107,0.6107,33800001.0
2006-07-07 22:50:00,0.61075,0.61075,0.61045,0.6107,204799998.0
2006-07-07 22:51:00,0.6107,0.61075,0.61062,0.61065,191699999.0
2006-07-07 22:52:00,0.61072,0.61072,0.61065,0.6107,136600002.0
2006-07-07 22:53:00,0.61075,0.61075,0.61065,0.61075,106400001.0
2006-07-07 22:54:00,0.61072,0.61075,0.61065,0.61065,104700002.0
2006-07-07 22:55:00,0.61065,0.6108,0.61065,0.61065,107900000.0
2006-07-07 22:56:00,0.61075,0.61077,0.61065,0.6107,112500002.0
2006-07-07 22:57:00,0.6107,0.61085,0.61068,0.61072,102599999.0
2006-07-07 22:58:00,0.6107,0.6108,0.61065,0.6107,65899999.0
2006-07-07 22:59:00,0.61055,0.61075,0.6105,0.6105,206500002.0
2006-07-10 00:01:00,0.6113,0.6113,0.6111,0.6112,74800000.0
2006-07-10 00:02:00,0.6109,0.6109,0.6108,0.6108,74800000.0
2006-07-10 00:05:00,0.6107,0.6107,0.6107,0.6107,74800000.0
2006-07-10 00:06:00,0.6105,0.6105,0.6105,0.6105,74800000.0
2006-07-10 00:08:00,0.6106,0.6107,0.6106,0.6106,74800000.0
2006-07-10 00:09:00,0.6108,0.6108,0.6105,0.6105,74800000.0
2006-07-10 00:10:00,0.6104,0.6106,0.6104,0.6106,74800000.0
2006-07-10 00:11:00,0.6107,0.6109,0.6107,0.6108,74800000.0
2006-07-10 00:12:00,0.6104,0.6104,0.6104,0.6104,74800000.0
2006-07-10 00:13:00,0.6107,0.6108,0.6107,0.6108,74800000.0
2006-07-10 00:16:00,0.6107,0.6107,0.6106,0.6106,74800000.0
2006-07-10 00:17:00,0.6104,0.6105,0.6104,0.6105,74800000.0
2006-07-10 00:18:00,0.6103,0.6103,0.6103,0.6103,74800000.0
2006-07-10 00:20:00,0.6106,0.6107,0.6106,0.6107,74800000.0
2006-07-10 00:21:00,0.6108,0.6108,0.6108,0.6108,74800000.0
2006-07-10 00:22:00,0.6107,0.6107,0.6107,0.6107,74800000.0
2006-07-10 00:24:00,0.6108,0.6108,0.6108,0.6108,74800000.0
2006-07-10 00:26:00,0.6107,0.6107,0.6107,0.6107,74800000.0
2006-07-10 00:27:00,0.6108,0.6108,0.6108,0.6108,74800000.0
2006-07-10 00:28:00,0.6109,0.6109,0.6108,0.6108,74800000.0
2006-07-10 00:32:00,0.6109,0.6109,0.6108,0.6108,74800000.0
2006-07-10 00:33:00,0.6104,0.6104,0.6104,0.6104,74800000.0
2006-07-10 00:38:00,0.6108,0.6108,0.6108,0.6108,74800000.0
2006-07-10 00:39:00,0.6107,0.6107,0.6107,0.6107,74800000.0
2006-07-10 00:40:00,0.6105,0.6106,0.6105,0.6106,74800000.0
2006-07-10 00:41:00,0.6103,0.6103,0.6103,0.6103,74800000.0
2006-07-10 00:42:00,0.6106,0.6106,0.6106,0.6106,74800000.0
2006-07-10 00:44:00,0.6105,0.6106,0.6105,0.6106,74800000.0
2006-07-10 00:45:00,0.6105,0.6105,0.6105,0.6105,74800000.0
2006-07-10 00:50:00,0.6106,0.6106,0.6106,0.6106,74800000.0
2006-07-10 00:52:00,0.6105,0.6105,0.6105,0.6105,74800000.0
2006-07-10 00:54:00,0.6106,0.6107,0.6106,0.6107,74800000.0
2006-07-10 00:55:00,0.6106,0.6106,0.6106,0.6106,74800000.0
2006-07-10 00:56:00,0.6105,0.6105,0.6105,0.6105,74800000.0
2006-07-10 00:57:00,0.6104,0.6104,0.6104,0.6104,74800000.0
2006-07-10 00:58:00,0.6105,0.6105,0.6105,0.6105,74800000.0
2006-07-10 01:08:00,0.6104,0.6104,0.6104,0.6104,74800000.0
2006-07-10 01:09:00,0.6102,0.6102,0.6102,0.6102,74800000.0
2006-07-10 01:10:00,0.6104,0.6104,0.6104,0.6104,74800000.0
2006-07-10 01:11:00,0.6103,0.6103,0.6102,0.6103,74800000.0
2006-07-10 01:12:00,0.6104,0.6104,0.6104,0.6104,74800000.0
2006-07-10 01:16:00,0.6105,0.6105,0.6105,0.6105,74800000.0
2006-07-10 01:17:00,0.6104,0.6104,0.6104,0.6104,74800000.0
2006-07-10 01:18:00,0.6103,0.6106,0.6103,0.6103,74800000.0
2006-07-10 01:19:00,0.6104,0.6105,0.6104,0.6105,74800000.0
2006-07-10 01:20:00,0.6104,0.6104,0.6104,0.6104,74800000.0
2006-07-10 01:21:00,0.6105,0.6107,0.6105,0.6107,74800000.0
2006-07-10 01:22:00,0.6108,0.611,0.6107,0.611,74800000.0
2006-07-10 01:23:00,0.6111,0.6112,0.6111,0.6112,74800000.0
2006-07-10 01:24:00,0.6111,0.6111,0.611,0.611,74800000.0
2006-07-10 01:26:00,0.6112,0.6112,0.611,0.611,74800000.0
2006-07-10 01:27:00,0.6111,0.6111,0.6111,0.6111,74800000.0
2006-07-10 01:28:00,0.6112,0.6112,0.6111,0.6111,74800000.0
2006-07-10 01:29:00,0.6112,0.6112,0.6112,0.6112,74800000.0
2006-07-10 01:34:00,0.6113,0.6113,0.6111,0.6111,74800000.0
2006-07-10 01:35:00,0.6112,0.6112,0.6111,0.6111,74800000.0
2006-07-10 01:37:00,0.6113,0.6113,0.6111,0.6111,74800000.0
2006-07-10 01:38:00,0.611,0.6111,0.611,0.6111,74800000.0
2006-07-10 01:39:00,0.611,0.6111,0.611,0.611,74800000.0
2006-07-10 01:41:00,0.6109,0.6111,0.6109,0.6111,74800000.0
2006-07-10 01:42:00,0.611,0.611,0.611,0.611,74800000.0
2006-07-10 01:47:00,0.6112,0.6112,0.6109,0.6109,74800000.0
2006-07-10 01:48:00,0.6108,0.6108,0.6108,0.6108,74800000.0
2006-07-10 01:49:00,0.6109,0.6109,0.6109,0.6109,74800000.0
2006-07-10 01:51:00,0.6108,0.6109,0.6107,0.6107,74800000.0
2006-07-10 01:52:00,0.6108,0.611,0.6108,0.611,74800000.0
2006-07-10 01:53:00,0.6111,0.6111,0.6111,0.6111,74800000.0
2006-07-10 01:57:00,0.6112,0.6112,0.6111,0.6111,74800000.0
2006-07-10 01:58:00,0.611,0.611,0.611,0.611,74800000.0
2006-07-10 01:59:00,0.6111,0.6111,0.6111,0.6111,74800000.0
2006-07-10 02:00:00,0.61092,0.61093,0.61084,0.61085,74800000.0
2006-07-10 02:01:00,0.61088,0.61088,0.61078,0.61081,111000002.0
2006-07-10 02:02:00,0.61075,0.6108,0.6107,0.61072,161900001.0
2006-07-10 02:03:00,0.61065,0.61082,0.61065,0.6107,90800000.0
2006-07-10 02:04:00,0.61075,0.6108,0.61075,0.61075,34300000.0
2006-07-10 02:05:00,0.61078,0.6108,0.6107,0.6108,53399999.0
2006-07-10 02:06:00,0.61079,0.61091,0.61079,0.61086,94400002.0
2006-07-10 02:07:00,0.6108,0.61085,0.6108,0.61085,44000000.0
2006-07-10 02:08:00,0.61074,0.61086,0.61074,0.61085,74800000.0
2006-07-10 02:09:00,0.61082,0.61089,0.61082,0.61082,88599999.0
2006-07-10 02:10:00,0.61083,0.61083,0.61067,0.61074,75000001.0
2006-07-10 02:11:00,0.61069,0.61069,0.61056,0.6106,54200000.0
2006-07-10 02:12:00,0.61045,0.61052,0.61045,0.61052,37400000.0
2006-07-10 02:13:00,0.61039,0.61057,0.61039,0.61047,46900000.0
2006-07-10 02:14:00,0.61054,0.61077,0.61054,0.61065,82699999.0
2006-07-10 02:15:00,0.61061,0.61086,0.61061,0.61074,79099998.0
2006-07-10 02:16:00,0.61067,0.61081,0.61065,0.61065,75800000.0
2006-07-10 02:17:00,0.61062,0.61068,0.61062,0.61068,23100000.0
2006-07-10 02:18:00,0.61054,0.6107,0.61054,0.61064,71800000.0
2006-07-10 02:19:00,0.61063,0.61067,0.61055,0.61057,107200003.0
2006-07-10 02:20:00,0.61064,0.61064,0.61049,0.6105,113599999.0
2006-07-10 02:21:00,0.61052,0.61064,0.61052,0.61064,61100000.0
2006-07-10 02:22:00,0.61062,0.61062,0.61049,0.6105,106800000.0
2006-07-10 02:23:00,0.61036,0.61052,0.61036,0.61045,76500000.0
2006-07-10 02:24:00,0.61054,0.61061,0.61049,0.61052,97500000.0
2006-07-10 02:25:00,0.61057,0.61066,0.61044,0.61055,76899998.0
2006-07-10 02:26:00,0.6106,0.61065,0.6105,0.6105,43900000.0
2006-07-10 02:27:00,0.61055,0.61055,0.6104,0.6104,25499999.0
2006-07-10 02:28:00,0.6105,0.61052,0.61047,0.61052,80400000.0
2006-07-10 02:29:00,0.6105,0.6105,0.61035,0.6104,110200001.0
2006-07-10 02:30:00,0.61047,0.61047,0.61032,0.61044,102899999.0
2006-07-10 02:31:00,0.61045,0.61047,0.61035,0.61047,99900001.0
2006-07-10 02:32:00,0.61035,0.61042,0.61035,0.6104,52600000.0
2006-07-10 02:33:00,0.61028,0.61039,0.61028,0.61039,100300000.0
2006-07-10 02:34:00,0.61024,0.61027,0.60998,0.61008,120599999.0
2006-07-10 02:35:00,0.61002,0.61013,0.61001,0.61001,63900000.0
2006-07-10 02:36:00,0.61002,0.61014,0.61,0.61003,100800000.0
2006-07-10 02:37:00,0.61015,0.61015,0.6101,0.6101,60399999.0
2006-07-10 02:38:00,0.61016,0.61019,0.61011,0.61011,75000000.0
2006-07-10 02:39:00,0.6101,0.6102,0.61005,0.61012,81700000.0
2006-07-10 02:40:00,0.6101,0.61017,0.61,0.61014,147000001.0
2006-07-10 02:41:00,0.61015,0.61015,0.61003,0.61003,67599999.0
2006-07-10 02:42:00,0.61015,0.61015,0.6101,0.61013,45500000.0
2006-07-10 02:43:00,0.61018,0.61022,0.61016,0.61021,88499999.0
2006-07-10 02:44:00,0.6102,0.6102,0.61015,0.61015,32600000.0
2006-07-10 02:45:00,0.61018,0.61025,0.61015,0.61025,48700000.0
2006-07-10 02:46:00,0.61015,0.61025,0.61015,0.61015,78200001.0
2006-07-10 02:47:00,0.61015,0.61025,0.61015,0.61025,35200000.0
2006-07-10 02:48:00,0.61023,0.6103,0.61016,0.61027,71399999.0
2006-07-10 02:49:00,0.61025,0.6103,0.6102,0.61025,40000001.0
2006-07-10 02:50:00,0.61032,0.61032,0.6102,0.61022,83000000.0
2006-07-10 02:51:00,0.61025,0.61033,0.61018,0.6102,145400000.0
2006-07-10 02:52:00,0.6102,0.61028,0.61018,0.6102,97900000.0
2006-07-10 02:53:00,0.61011,0.61023,0.61011,0.61017,103599999.0
2006-07-10 02:54:00,0.61009,0.61011,0.61009,0.61011,48500001.0
2006-07-10 02:55:00,0.61012,0.61016,0.6101,0.6101,97399998.0
2006-07-10 02:56:00,0.61015,0.6102,0.61007,0.6101,75800001.0
2006-07-10 02:57:00,0.61005,0.6101,0.61005,0.6101,69200001.0
2006-07-10 02:58:00,0.6101,0.6102,0.61005,0.6101,87200002.0
2006-07-10 02:59:00,0.61013,0.61015,0.61005,0.61005,70100000.0
2006-07-10 03:00:00,0.61005,0.61013,0.61005,0.6101,51799999.0
2006-07-10 03:01:00,0.6101,0.61015,0.61,0.61015,90100000.0
2006-07-10 03:02:00,0.61005,0.61016,0.61005,0.61015,69999998.0
2006-07-10 03:03:00,0.6102,0.61028,0.61012,0.61012,118699999.0
2006-07-10 03:04:00,0.61021,0.61026,0.61017,0.61017,61400000.0
2006-07-10 03:05:00,0.6101,0.61025,0.6101,0.61025,134700001.0
2006-07-10 03:06:00,0.61015,0.6102,0.61015,0.6102,60900000.0
2006-07-10 03:07:00,0.6102,0.6102,0.6101,0.61015,56500000.0
2006-07-10 03:08:00,0.61009,0.61017,0.61005,0.61005,131999999.0
2006-07-10 03:09:00,0.6101,0.61016,0.61009,0.61015,138899999.0
2006-07-10 03:10:00,0.61011,0.61023,0.61011,0.61019,93299998.0
2006-07-10 03:11:00,0.6102,0.61024,0.61015,0.61016,65800000.0
2006-07-10 03:12:00,0.61021,0.61028,0.61008,0.61025,78400001.0
2006-07-10 03:13:00,0.61025,0.61025,0.61023,0.61023,31200000.0
2006-07-10 03:14:00,0.61025,0.61033,0.61025,0.61033,60299997.0
2006-07-10 03:15:00,0.61035,0.61035,0.6103,0.6103,124600000.0
2006-07-10 03:16:00,0.61036,0.61044,0.61032,0.6104,67299999.0
2006-07-10 03:17:00,0.61039,0.61049,0.61038,0.61038,37700000.0
2006-07-10 03:18:00,0.61047,0.61065,0.61047,0.61047,78100001.0
2006-07-10 03:19:00,0.61025,0.6105,0.61025,0.61038,86400002.0
2006-07-10 03:20:00,0.61045,0.6105,0.61038,0.61045,113200000.0
2006-07-10 03:21:00,0.61049,0.61056,0.61049,0.61056,21600000.0
2006-07-10 03:22:00,0.6105,0.6106,0.6105,0.61055,73200002.0
2006-07-10 03:23:00,0.61051,0.61053,0.61046,0.61049,80699999.0
2006-07-10 03:24:00,0.61055,0.61055,0.6105,0.61055,27800000.0
2006-07-10 03:25:00,0.61052,0.61052,0.6104,0.61049,47900000.0
2006-07-10 03:26:00,0.61048,0.61048,0.61032,0.61032,105999999.0
2006-07-10 03:27:00,0.61044,0.61044,0.61033,0.61042,54000000.0
2006-07-10 03:28:00,0.61035,0.6104,0.6103,0.6103,108699998.0
2006-07-10 03:29:00,0.61035,0.61042,0.61035,0.61042,35500000.0
2006-07-10 03:30:00,0.6104,0.6104,0.6103,0.6103,56199999.0
2006-07-10 03:31:00,0.61035,0.61045,0.6103,0.61045,94699999.0
2006-07-10 03:32:00,0.61042,0.61044,0.61032,0.6104,53100000.0
2006-07-10 03:33:00,0.6104,0.6104,0.6103,0.6103,66699998.0
2006-07-10 03:34:00,0.6103,0.6104,0.6103,0.61035,55500001.0
2006-07-10 03:35:00,0.61045,0.61045,0.61035,0.6104,83800000.0
2006-07-10 03:36:00,0.61028,0.61038,0.61028,0.61035,53400000.0
2006-07-10 03:37:00,0.6104,0.6104,0.6103,0.61032,107199998.0
2006-07-10 03:38:00,0.61037,0.61047,0.61037,0.61047,95800002.0
2006-07-10 03:39:00,0.61043,0.61043,0.61031,0.61035,62900000.0
2006-07-10 03:40:00,0.6103,0.6104,0.6103,0.6104,76699999.0
2006-07-10 03:41:00,0.6103,0.61042,0.6103,0.6104,132000000.0
2006-07-10 03:42:00,0.6103,0.6105,0.6103,0.6105,96400002.0
2006-07-10 03:43:00,0.61038,0.61049,0.61038,0.61048,62000000.0
2006-07-10 03:44:00,0.61055,0.61055,0.6105,0.6105,103599999.0
2006-07-10 03:45:00,0.6106,0.6106,0.6105,0.6105,34400000.0
2006-07-10 03:46:00,0.61053,0.61055,0.61029,0.6105,110000000.0
2006-07-10 03:47:00,0.61045,0.6105,0.61045,0.6105,18800000.0
2006-07-10 03:48:00,0.61045,0.61058,0.61041,0.61057,69100000.0
2006-07-10 03:49:00,0.61047,0.6106,0.61045,0.6106,83600001.0
2006-07-10 03:50:00,0.61053,0.61054,0.6105,0.6105,108400000.0
2006-07-10 03:51:00,0.61057,0.61061,0.61055,0.61055,75000000.0
2006-07-10 03:52:00,0.61061,0.61064,0.61058,0.61064,67099999.0
2006-07-10 03:53:00,0.61059,0.61063,0.61053,0.61053,50600000.0
2006-07-10 03:54:00,0.61045,0.61065,0.61045,0.61065,64000000.0
2006-07-10 03:55:00,0.6105,0.61055,0.61045,0.61055,74599999.0
2006-07-10 03:56:00,0.61045,0.61048,0.61041,0.61043,64599999.0
2006-07-10 03:57:00,0.6106,0.61068,0.61046,0.6106,100399999.0
2006-07-10 03:58:00,0.61055,0.61055,0.61045,0.6105,154000001.0
2006-07-10 03:59:00,0.6105,0.61061,0.6105,0.61055,58700000.0
2006-07-10 04:00:00,0.6105,0.61055,0.6105,0.61055,56700000.0
2006-07-10 04:01:00,0.6105,0.61055,0.61045,0.61055,28800000.0
2006-07-10 04:02:00,0.61048,0.6105,0.61041,0.6105,102100000.0
2006-07-10 04:03:00,0.61051,0.61056,0.61047,0.61047,104599999.0
2006-07-10 04:04:00,0.61052,0.61069,0.61052,0.61061,94800001.0
2006-07-10 04:05:00,0.61063,0.61069,0.61058,0.61058,92999999.0
2006-07-10 04:06:00,0.61067,0.6107,0.61059,0.61062,195799999.0
2006-07-10 04:07:00,0.61063,0.61072,0.61058,0.61072,66100000.0
2006-07-10 04:08:00,0.61086,0.61086,0.61057,0.61057,83499998.0
2006-07-10 04:09:00,0.61061,0.61072,0.61052,0.61072,94100000.0
2006-07-10 04:10:00,0.61067,0.61075,0.61056,0.61056,126000002.0
2006-07-10 04:11:00,0.61052,0.61059,0.61052,0.61057,72100000.0
2006-07-10 04:12:00,0.61062,0.61088,0.61062,0.61088,92900001.0
2006-07-10 04:13:00,0.6109,0.6109,0.61063,0.61063,86699999.0
2006-07-10 04:14:00,0.61061,0.61061,0.61044,0.61044,78799999.0
2006-07-10 04:15:00,0.61055,0.61065,0.61055,0.6106,128300001.0
2006-07-10 04:16:00,0.61051,0.61052,0.61046,0.6105,93100000.0
2006-07-10 04:17:00,0.61057,0.61062,0.61049,0.61053,118000000.0
2006-07-10 04:18:00,0.61055,0.61059,0.61052,0.61059,68799999.0
2006-07-10 04:19:00,0.61048,0.61048,0.61047,0.61047,27200001.0
2006-07-10 04:20:00,0.61054,0.61057,0.6104,0.61048,103399998.0
2006-07-10 04:21:00,0.61051,0.61058,0.61041,0.61048,102000000.0
2006-07-10 04:22:00,0.6105,0.61066,0.61043,0.61043,140300000.0
2006-07-10 04:23:00,0.61039,0.61039,0.61026,0.61032,45100000.0
2006-07-10 04:24:00,0.61028,0.61031,0.6102,0.6102,94200000.0
2006-07-10 04:25:00,0.61035,0.61035,0.6103,0.6103,6800000.0
2006-07-10 04:26:00,0.61025,0.6103,0.6102,0.6102,60000000.0
2006-07-10 04:27:00,0.61039,0.61053,0.61039,0.61042,77300000.0
2006-07-10 04:28:00,0.6105,0.6105,0.61035,0.61045,83700000.0
2006-07-10 04:29:00,0.61053,0.61054,0.61053,0.61054,47899998.0
2006-07-10 04:30:00,0.61061,0.61078,0.61061,0.61065,105900000.0
2006-07-10 04:31:00,0.61053,0.61073,0.61052,0.61064,65899999.0
2006-07-10 04:32:00,0.6106,0.61075,0.6106,0.61068,86200000.0
2006-07-10 04:33:00,0.61065,0.6107,0.61062,0.61065,115099999.0
2006-07-10 04:34:00,0.61068,0.61068,0.61062,0.61062,20800000.0
2006-07-10 04:35:00,0.61062,0.61066,0.61046,0.61066,67300001.0
2006-07-10 04:36:00,0.61065,0.6107,0.6106,0.61068,72500000.0
2006-07-10 04:37:00,0.61065,0.61065,0.6106,0.6106,16600000.0
2006-07-10 04:38:00,0.6107,0.6107,0.61057,0.6107,35800000.0
2006-07-10 04:39:00,0.6107,0.61075,0.61065,0.6107,90099999.0
2006-07-10 04:40:00,0.61068,0.61068,0.61059,0.6106,108399999.0
2006-07-10 04:41:00,0.61063,0.61063,0.6105,0.61055,28700000.0
2006-07-10 04:42:00,0.6106,0.6106,0.6105,0.61058,135399999.0
2006-07-10 04:43:00,0.61055,0.61065,0.61052,0.61065,42100000.0
2006-07-10 04:44:00,0.61056,0.61064,0.61051,0.61051,109399998.0
2006-07-10 04:45:00,0.6105,0.6106,0.6105,0.6106,63700000.0
2006-07-10 04:46:00,0.6106,0.6106,0.6105,0.6105,85600000.0
2006-07-10 04:47:00,0.61056,0.61064,0.61056,0.61057,135599999.0
2006-07-10 04:48:00,0.61055,0.6106,0.6105,0.6106,86999999.0
2006-07-10 04:49:00,0.61062,0.61069,0.61055,0.6106,119600000.0
2006-07-10 04:50:00,0.61065,0.61065,0.61053,0.61055,128599999.0
2006-07-10 04:51:00,0.61055,0.61055,0.61045,0.61045,67700000.0
2006-07-10 04:52:00,0.6105,0.61055,0.6105,0.61055,27200000.0
2006-07-10 04:53:00,0.61045,0.61055,0.61045,0.61055,42699999.0
2006-07-10 04:54:00,0.61051,0.61062,0.61047,0.61062,41199999.0
2006-07-10 04:55:00,0.61065,0.61065,0.61055,0.6106,73400001.0
2006-07-10 04:56:00,0.61055,0.61065,0.61055,0.61065,101599999.0
2006-07-10 04:57:00,0.61066,0.61068,0.61044,0.61065,53900000.0
2006-07-10 04:58:00,0.6106,0.61075,0.6106,0.61075,87200000.0
2006-07-10 04:59:00,0.61088,0.61088,0.61068,0.61076,158500002.0
2006-07-10 05:00:00,0.61073,0.61073,0.61062,0.61069,65300001.0
2006-07-10 05:01:00,0.6107,0.61084,0.61063,0.61084,101399999.0
2006-07-10 05:02:00,0.61092,0.61092,0.61085,0.61085,15900000.0
2006-07-10 05:03:00,0.61089,0.6109,0.61075,0.61075,83700001.0
2006-07-10 05:04:00,0.61088,0.61116,0.61083,0.611,172299999.0
2006-07-10 05:05:00,0.61105,0.61121,0.61105,0.61107,97299999.0
2006-07-10 05:06:00,0.6112,0.6112,0.61109,0.61118,65999999.0
2006-07-10 05:07:00,0.61118,0.61119,0.61108,0.61115,95900000.0
2006-07-10 05:08:00,0.61107,0.61125,0.61107,0.6112,121800000.0
2006-07-10 05:09:00,0.61111,0.61111,0.61084,0.61095,70400001.0
2006-07-10 05:10:00,0.61085,0.61098,0.61085,0.61095,88500001.0
2006-07-10 05:11:00,0.61095,0.61095,0.61076,0.6109,84600001.0
2006-07-10 05:12:00,0.61088,0.61088,0.61078,0.61085,118300000.0
2006-07-10 05:13:00,0.61083,0.61094,0.61075,0.61088,81299999.0
2006-07-10 05:14:00,0.61097,0.61112,0.61097,0.6111,124899999.0
2006-07-10 05:15:00,0.61106,0.61112,0.61099,0.61099,54600000.0
2006-07-10 05:16:00,0.61094,0.61109,0.61094,0.61105,63800001.0
2006-07-10 05:17:00,0.6111,0.6111,0.611,0.6111,70200000.0
2006-07-10 05:18:00,0.61107,0.61107,0.61084,0.61095,47100000.0
2006-07-10 05:19:00,0.611,0.6111,0.61095,0.6111,44600000.0
2006-07-10 05:20:00,0.61102,0.61105,0.61093,0.61093,72199998.0
2006-07-10 05:21:00,0.61095,0.61096,0.61071,0.61096,67800000.0
2006-07-10 05:22:00,0.61103,0.6111,0.611,0.6111,69599998.0
2006-07-10 05:23:00,0.61098,0.61098,0.61091,0.61091,94500000.0
2006-07-10 05:24:00,0.61105,0.61105,0.61095,0.611,117399999.0
2006-07-10 05:25:00,0.6109,0.61105,0.6109,0.61105,113800000.0
2006-07-10 05:26:00,0.61101,0.61111,0.611,0.61111,137799999.0
2006-07-10 05:27:00,0.61113,0.61113,0.61095,0.6111,69800000.0
2006-07-10 05:28:00,0.61115,0.6112,0.61107,0.6112,92400000.0
2006-07-10 05:29:00,0.61116,0.61124,0.61111,0.61124,67400000.0
2006-07-10 05:30:00,0.61105,0.61105,0.611,0.611,104900003.0
2006-07-10 05:31:00,0.61102,0.61102,0.61094,0.61101,55900000.0
2006-07-10 05:32:00,0.61095,0.61105,0.6109,0.61095,55800001.0
2006-07-10 05:33:00,0.61105,0.61115,0.61104,0.61105,76000000.0
2006-07-10 05:34:00,0.61108,0.61108,0.61089,0.61093,58300000.0
2006-07-10 05:35:00,0.61093,0.61098,0.61091,0.61091,96000000.0
2006-07-10 05:36:00,0.61093,0.61107,0.6107,0.61095,102700000.0
2006-07-10 05:37:00,0.61103,0.61103,0.61096,0.61098,38200000.0
2006-07-10 05:38:00,0.61105,0.6111,0.611,0.6111,87900000.0
2006-07-10 05:39:00,0.61106,0.61125,0.61106,0.61125,51900000.0
2006-07-10 05:40:00,0.61133,0.61135,0.6112,0.61125,76799999.0
2006-07-10 05:41:00,0.61125,0.6113,0.61125,0.6113,60600000.0
2006-07-10 05:42:00,0.6113,0.6113,0.61112,0.61125,91200002.0
2006-07-10 05:43:00,0.61117,0.61117,0.61105,0.61105,66199999.0
2006-07-10 05:44:00,0.61096,0.61096,0.6109,0.6109,97400000.0
2006-07-10 05:45:00,0.61088,0.61092,0.61075,0.61092,83900000.0
2006-07-10 05:46:00,0.61096,0.61103,0.61095,0.61095,90400001.0
2006-07-10 05:47:00,0.61097,0.61097,0.6108,0.6108,97300002.0
2006-07-10 05:48:00,0.611,0.611,0.6109,0.61097,40700000.0
2006-07-10 05:49:00,0.611,0.611,0.6109,0.611,26800000.0
2006-07-10 05:50:00,0.61095,0.61105,0.61088,0.61088,81999999.0
2006-07-10 05:51:00,0.61102,0.61104,0.61095,0.61095,69299999.0
2006-07-10 05:52:00,0.61105,0.61105,0.61095,0.611,63700000.0
2006-07-10 05:53:00,0.611,0.6111,0.611,0.611,35099999.0
2006-07-10 05:54:00,0.611,0.61115,0.611,0.611,28800000.0
2006-07-10 05:55:00,0.61099,0.61104,0.61087,0.61098,67700000.0
2006-07-10 05:56:00,0.61097,0.61097,0.61089,0.61097,62799998.0
2006-07-10 05:57:00,0.61094,0.61107,0.61093,0.61093,99000003.0
2006-07-10 05:58:00,0.611,0.611,0.611,0.611,35100001.0
2006-07-10 05:59:00,0.6111,0.6111,0.61084,0.6109,77500000.0
2006-07-10 06:00:00,0.6109,0.61091,0.6108,0.61088,86200000.0
2006-07-10 06:01:00,0.611,0.611,0.61085,0.61095,72200000.0
2006-07-10 06:02:00,0.61095,0.611,0.61085,0.61095,69300000.0
2006-07-10 06:03:00,0.61095,0.61095,0.61095,0.61095,39900000.0
2006-07-10 06:04:00,0.61098,0.61098,0.61091,0.61091,59800000.0
2006-07-10 06:05:00,0.61101,0.61105,0.61097,0.61105,79700000.0
2006-07-10 06:06:00,0.611,0.61102,0.61095,0.611,76000000.0
2006-07-10 06:07:00,0.61103,0.61105,0.61095,0.61097,79100000.0
2006-07-10 06:08:00,0.611,0.6111,0.611,0.61105,85800000.0
2006-07-10 06:09:00,0.611,0.61105,0.6109,0.61105,90700000.0
2006-07-10 06:10:00,0.61103,0.61115,0.61095,0.61102,77300000.0
2006-07-10 06:11:00,0.61097,0.61105,0.61097,0.61105,23899999.0
2006-07-10 06:12:00,0.61105,0.61105,0.61095,0.61095,50900000.0
2006-07-10 06:13:00,0.611,0.61105,0.611,0.611,70600000.0
2006-07-10 06:14:00,0.61103,0.61103,0.61094,0.61098,55900000.0
2006-07-10 06:15:00,0.611,0.61107,0.61097,0.61102,68299999.0
2006-07-10 06:16:00,0.61095,0.61095,0.61075,0.61092,42300000.0
2006-07-10 06:17:00,0.611,0.61102,0.6109,0.61095,73100000.0
2006-07-10 06:18:00,0.61087,0.61108,0.61087,0.61103,114000000.0
2006-07-10 06:19:00,0.61104,0.61108,0.61104,0.61108,11400000.0
2006-07-10 06:20:00,0.61094,0.61118,0.61094,0.61103,127799999.0
2006-07-10 06:21:00,0.61106,0.61108,0.61103,0.61108,17100000.0
2006-07-10 06:22:00,0.61105,0.61105,0.61103,0.61103,51400002.0
2006-07-10 06:23:00,0.61105,0.61105,0.6108,0.611,46100000.0
2006-07-10 06:24:00,0.61102,0.61104,0.61091,0.61102,67700000.0
2006-07-10 06:25:00,0.61104,0.61111,0.61102,0.61102,64000000.0
2006-07-10 06:26:00,0.61102,0.6111,0.61102,0.61105,47400000.0
2006-07-10 06:27:00,0.61104,0.61107,0.61098,0.61105,137399999.0
2006-07-10 06:28:00,0.61105,0.6111,0.611,0.61108,70200000.0
2006-07-10 06:29:00,0.61105,0.61109,0.61105,0.61106,61400000.0
2006-07-10 06:30:00,0.61101,0.6111,0.61099,0.61099,29100000.0
2006-07-10 06:31:00,0.61105,0.6111,0.611,0.61105,146000002.0
2006-07-10 06:32:00,0.61107,0.6111,0.611,0.6111,87199999.0
2006-07-10 06:33:00,0.6109,0.61115,0.6109,0.61115,79600000.0
2006-07-10 06:34:00,0.61103,0.61106,0.61095,0.61095,44600001.0
2006-07-10 06:35:00,0.61091,0.61103,0.61089,0.61103,119500000.0
2006-07-10 06:36:00,0.6109,0.61106,0.6109,0.61106,72400001.0
2006-07-10 06:37:00,0.611,0.61105,0.611,0.61105,49200000.0
2006-07-10 06:38:00,0.61097,0.61098,0.61087,0.61091,70299998.0
2006-07-10 06:39:00,0.61104,0.61109,0.61089,0.61106,154799999.0
2006-07-10 06:40:00,0.61099,0.61109,0.61099,0.61105,85799999.0
2006-07-10 06:41:00,0.61105,0.6111,0.611,0.61105,52599999.0
2006-07-10 06:42:00,0.6109,0.6111,0.6109,0.6111,38200000.0
2006-07-10 06:43:00,0.61105,0.61109,0.61101,0.61106,78000001.0
2006-07-10 06:44:00,0.611,0.61106,0.61093,0.61101,151899999.0
2006-07-10 06:45:00,0.61095,0.611,0.61095,0.611,31900000.0
2006-07-10 06:46:00,0.611,0.611,0.6109,0.611,113199997.0
2006-07-10 06:47:00,0.61095,0.61105,0.61092,0.61095,175299999.0
2006-07-10 06:48:00,0.61095,0.61105,0.61089,0.61105,29500000.0
2006-07-10 06:49:00,0.611,0.61103,0.61098,0.61098,29600000.0
2006-07-10 06:50:00,0.611,0.611,0.61095,0.61098,50999999.0
2006-07-10 06:51:00,0.61102,0.61102,0.61088,0.61089,98200000.0
2006-07-10 06:52:00,0.6109,0.61095,0.61085,0.61095,132800000.0
2006-07-10 06:53:00,0.61088,0.61092,0.61069,0.61085,101000002.0
2006-07-10 06:54:00,0.61084,0.61098,0.61084,0.61091,33600000.0
2006-07-10 06:55:00,0.61095,0.61103,0.61092,0.61093,106899999.0
2006-07-10 06:56:00,0.61095,0.61095,0.61085,0.6109,99700000.0
2006-07-10 06:57:00,0.61094,0.61107,0.61084,0.61107,69300000.0
2006-07-10 06:58:00,0.6109,0.61109,0.6109,0.61097,73200000.0
2006-07-10 06:59:00,0.6108,0.61097,0.6108,0.61097,88600001.0
2006-07-10 07:00:00,0.61092,0.611,0.61092,0.611,6800000.0
2006-07-10 07:01:00,0.61105,0.61105,0.61105,0.61105,49500000.0
2006-07-10 07:02:00,0.61103,0.61105,0.61095,0.611,121099999.0
2006-07-10 07:03:00,0.61105,0.61105,0.611,0.611,22400000.0
2006-07-10 07:04:00,0.61095,0.61105,0.61095,0.61105,12000000.0
2006-07-10 07:05:00,0.611,0.61105,0.61092,0.61105,73700000.0
2006-07-10 07:06:00,0.61105,0.61105,0.61095,0.611,84099999.0
2006-07-10 07:07:00,0.61105,0.61105,0.61095,0.611,73300000.0
2006-07-10 07:08:00,0.61105,0.61105,0.6108,0.611,50400000.0
2006-07-10 07:09:00,0.61095,0.6111,0.61095,0.61105,108700000.0
2006-07-10 07:10:00,0.61105,0.61105,0.611,0.611,75500001.0
2006-07-10 07:11:00,0.61075,0.61103,0.61075,0.61103,26300000.0
2006-07-10 07:12:00,0.61102,0.61113,0.61102,0.61109,56500000.0
2006-07-10 07:13:00,0.61119,0.6112,0.61112,0.61112,95899999.0
2006-07-10 07:14:00,0.6111,0.6112,0.61105,0.6112,86000002.0
2006-07-10 07:15:00,0.61115,0.6112,0.61105,0.6111,39900000.0
2006-07-10 07:16:00,0.61113,0.61116,0.61109,0.61113,61299999.0
2006-07-10 07:17:00,0.61115,0.61115,0.61115,0.61115,36800001.0
2006-07-10 07:18:00,0.61115,0.6112,0.6111,0.6112,161999999.0
2006-07-10 07:19:00,0.6112,0.6112,0.6111,0.6111,31100000.0
2006-07-10 07:20:00,0.61117,0.61122,0.61105,0.61117,107499998.0
2006-07-10 07:21:00,0.6111,0.61124,0.6111,0.61121,44800000.0
2006-07-10 07:22:00,0.61119,0.61119,0.61104,0.61109,49400000.0
2006-07-10 07:23:00,0.61105,0.61112,0.611,0.6111,62500000.0
2006-07-10 07:24:00,0.6111,0.61116,0.61101,0.61101,34300000.0
2006-07-10 07:25:00,0.61112,0.6112,0.61112,0.6112,87600000.0
2006-07-10 07:26:00,0.61112,0.61124,0.61111,0.61115,90399998.0
2006-07-10 07:27:00,0.61122,0.61128,0.61118,0.61128,74700001.0
2006-07-10 07:28:00,0.61125,0.6113,0.61125,0.6113,23000000.0
2006-07-10 07:29:00,0.61126,0.61126,0.61107,0.61123,133000002.0
2006-07-10 07:30:00,0.61115,0.61122,0.61113,0.61117,67000000.0
2006-07-10 07:31:00,0.61115,0.6112,0.6111,0.6112,94400003.0
2006-07-10 07:32:00,0.6112,0.61125,0.6111,0.6111,135500003.0
2006-07-10 07:33:00,0.6111,0.6112,0.61105,0.6112,118799998.0
2006-07-10 07:34:00,0.61111,0.61126,0.6109,0.6109,99699999.0
2006-07-10 07:35:00,0.61114,0.61127,0.61114,0.61119,37500001.0
2006-07-10 07:36:00,0.61125,0.61128,0.61125,0.61128,101000000.0
2006-07-10 07:37:00,0.61127,0.6113,0.6112,0.61122,140499996.0
2006-07-10 07:38:00,0.61125,0.61125,0.61113,0.6112,121700000.0
2006-07-10 07:39:00,0.61112,0.61112,0.611,0.611,103200001.0
2006-07-10 07:40:00,0.61095,0.61108,0.61093,0.61101,93599999.0
2006-07-10 07:41:00,0.61098,0.611,0.6109,0.611,24600000.0
2006-07-10 07:42:00,0.61098,0.61098,0.6109,0.61093,78700000.0
2006-07-10 07:43:00,0.61104,0.61111,0.61088,0.61088,103800000.0
2006-07-10 07:44:00,0.61102,0.61108,0.61099,0.61108,68400001.0
2006-07-10 07:45:00,0.61108,0.61113,0.61095,0.61095,125900003.0
2006-07-10 07:46:00,0.61099,0.61103,0.61097,0.61097,50699999.0
2006-07-10 07:47:00,0.611,0.611,0.6109,0.61098,47900001.0
2006-07-10 07:48:00,0.61101,0.61108,0.61087,0.61108,79699999.0
2006-07-10 07:49:00,0.61105,0.6111,0.61103,0.6111,106299999.0
2006-07-10 07:50:00,0.61108,0.61121,0.611,0.6111,93199999.0
2006-07-10 07:51:00,0.61117,0.61129,0.61115,0.61117,133000002.0
2006-07-10 07:52:00,0.61124,0.61124,0.61109,0.61109,31800000.0
2006-07-10 07:53:00,0.61105,0.61113,0.61104,0.61104,63899999.0
2006-07-10 07:54:00,0.61107,0.61115,0.611,0.61107,99900001.0
2006-07-10 07:55:00,0.61108,0.61108,0.61101,0.61101,36300000.0
2006-07-10 07:56:00,0.61098,0.61098,0.61065,0.61074,62900000.0
2006-07-10 07:57:00,0.61075,0.61075,0.61055,0.61075,77900000.0
2006-07-10 07:58:00,0.6108,0.6109,0.61075,0.61075,47899998.0
2006-07-10 07:59:00,0.61082,0.61082,0.6107,0.61071,61400000.0
2006-07-10 08:00:00,0.61056,0.61082,0.61055,0.61071,119700002.0
2006-07-10 08:01:00,0.61076,0.61076,0.61063,0.61069,139499999.0
2006-07-10 08:02:00,0.6107,0.61083,0.61058,0.61064,88499998.0
2006-07-10 08:03:00,0.61064,0.61074,0.61064,0.61071,100699999.0
2006-07-10 08:04:00,0.61081,0.61102,0.61081,0.61101,61000000.0
2006-07-10 08:05:00,0.61099,0.61099,0.61074,0.61074,64000000.0
2006-07-10 08:06:00,0.61088,0.61101,0.61087,0.61096,174900003.0
2006-07-10 08:07:00,0.61085,0.611,0.61085,0.61095,73799999.0
2006-07-10 08:08:00,0.61093,0.61095,0.61082,0.61095,124999999.0
2006-07-10 08:09:00,0.61098,0.61098,0.61092,0.61093,31800000.0
2006-07-10 08:10:00,0.61089,0.61108,0.61089,0.61105,129599999.0
2006-07-10 08:11:00,0.61108,0.61128,0.61102,0.61121,67600000.0
2006-07-10 08:12:00,0.61109,0.61119,0.61109,0.61115,68999998.0
2006-07-10 08:13:00,0.61105,0.61115,0.61105,0.61115,82200001.0
2006-07-10 08:14:00,0.61111,0.61134,0.61111,0.6113,76900000.0
2006-07-10 08:15:00,0.61125,0.61129,0.61125,0.61127,44300001.0
2006-07-10 08:16:00,0.61123,0.61125,0.61112,0.61114,61700000.0
2006-07-10 08:17:00,0.61103,0.61104,0.61097,0.61097,29900000.0
2006-07-10 08:18:00,0.61095,0.611,0.61092,0.61092,77100000.0
2006-07-10 08:19:00,0.61105,0.61118,0.61097,0.61097,81600001.0
2006-07-10 08:20:00,0.611,0.61105,0.6109,0.61095,101700001.0
2006-07-10 08:21:00,0.61085,0.611,0.61085,0.61095,30800000.0
2006-07-10 08:22:00,0.61104,0.61104,0.61094,0.61094,12000000.0
2006-07-10 08:23:00,0.61108,0.61108,0.61108,0.61108,51799998.0
2006-07-10 08:24:00,0.61124,0.61124,0.61118,0.61122,61800000.0
2006-07-10 08:25:00,0.61118,0.61118,0.61112,0.61112,79500000.0
2006-07-10 08:26:00,0.61132,0.61138,0.61132,0.61134,36800000.0
2006-07-10 08:27:00,0.61131,0.61131,0.6113,0.6113,27800000.0
2006-07-10 08:28:00,0.61129,0.61129,0.61122,0.61126,27300000.0
2006-07-10 08:29:00,0.61132,0.61132,0.61127,0.61127,35800000.0
2006-07-10 08:30:00,0.61135,0.6114,0.61129,0.6113,160599998.0
2006-07-10 08:31:00,0.61133,0.61134,0.61124,0.6113,44900000.0
2006-07-10 08:32:00,0.61137,0.61137,0.61133,0.61133,20000000.0
2006-07-10 08:33:00,0.61131,0.61144,0.61123,0.61133,113600000.0
2006-07-10 08:34:00,0.61144,0.61148,0.61141,0.61148,65400001.0
2006-07-10 08:35:00,0.61136,0.61138,0.61124,0.61135,78100000.0
2006-07-10 08:36:00,0.61117,0.6113,0.6111,0.6111,57599998.0
2006-07-10 08:37:00,0.61121,0.61142,0.61121,0.61142,66100000.0
2006-07-10 08:38:00,0.61127,0.61128,0.61124,0.61124,84100002.0
2006-07-10 08:39:00,0.6112,0.6112,0.61104,0.61105,81700000.0
2006-07-10 08:40:00,0.61094,0.61094,0.61076,0.61076,84400001.0
2006-07-10 08:41:00,0.61073,0.61092,0.61066,0.61071,140799998.0
2006-07-10 08:42:00,0.61072,0.6108,0.61067,0.61071,95500000.0
2006-07-10 08:43:00,0.61061,0.61078,0.61055,0.61078,103900002.0
2006-07-10 08:44:00,0.61069,0.61082,0.61061,0.61075,77499999.0
2006-07-10 08:45:00,0.61094,0.6111,0.61094,0.61094,96800000.0
2006-07-10 08:46:00,0.61095,0.61095,0.61076,0.61083,38800000.0
2006-07-10 08:47:00,0.61085,0.61087,0.61084,0.61086,64500001.0
2006-07-10 08:48:00,0.61075,0.61094,0.61075,0.61083,135399999.0
2006-07-10 08:49:00,0.61077,0.61081,0.61056,0.61058,109300000.0
2006-07-10 08:50:00,0.61058,0.61072,0.61054,0.61072,123600002.0
2006-07-10 08:51:00,0.61075,0.61085,0.61065,0.61083,45199999.0
2006-07-10 08:52:00,0.61086,0.6109,0.61071,0.61088,62500000.0
2006-07-10 08:53:00,0.61089,0.61093,0.61082,0.61082,83299998.0
2006-07-10 08:54:00,0.61086,0.61095,0.61086,0.6109,134300001.0
2006-07-10 08:55:00,0.61102,0.61119,0.61102,0.61115,82599998.0
2006-07-10 08:56:00,0.61119,0.61131,0.61103,0.61103,33500000.0
2006-07-10 08:57:00,0.61127,0.61135,0.61122,0.61127,101900000.0
2006-07-10 08:58:00,0.61127,0.61135,0.61124,0.61128,112499999.0
2006-07-10 08:59:00,0.61125,0.6113,0.61116,0.6113,22500000.0
2006-07-10 09:00:00,0.61125,0.6114,0.61125,0.6114,41400000.0
2006-07-10 09:01:00,0.61123,0.6113,0.61123,0.6113,42900000.0
2006-07-10 09:02:00,0.61133,0.61133,0.61131,0.61133,39099999.0
2006-07-10 09:03:00,0.61131,0.61157,0.61121,0.61157,70300000.0
2006-07-10 09:04:00,0.61175,0.61195,0.61167,0.61195,108899999.0
2006-07-10 09:05:00,0.61182,0.61182,0.61154,0.61154,40300000.0
2006-07-10 09:06:00,0.61131,0.61145,0.61131,0.61145,63700000.0
2006-07-10 09:07:00,0.61152,0.61166,0.61152,0.61152,107799999.0
2006-07-10 09:08:00,0.6116,0.61164,0.61149,0.61163,49100000.0
2006-07-10 09:09:00,0.61165,0.61166,0.61152,0.61156,155499998.0
2006-07-10 09:10:00,0.61152,0.61152,0.61135,0.6114,121600000.0
2006-07-10 09:11:00,0.6115,0.6115,0.61145,0.61148,38200000.0
2006-07-10 09:12:00,0.6115,0.6115,0.61132,0.61135,37000000.0
2006-07-10 09:13:00,0.61146,0.61146,0.61133,0.61142,87800000.0
2006-07-10 09:14:00,0.61162,0.6117,0.6116,0.6117,103300001.0
2006-07-10 09:15:00,0.61163,0.61174,0.61163,0.61166,89700000.0
2006-07-10 09:16:00,0.61166,0.61171,0.6116,0.61162,147100000.0
2006-07-10 09:17:00,0.61154,0.61161,0.6114,0.6114,153900002.0
2006-07-10 09:18:00,0.61152,0.61157,0.61143,0.61149,107799999.0
2006-07-10 09:19:00,0.61148,0.61156,0.61144,0.61152,86700000.0
2006-07-10 09:20:00,0.61145,0.61149,0.61134,0.61142,98499997.0
2006-07-10 09:21:00,0.61141,0.61153,0.61141,0.61148,51200000.0
2006-07-10 09:22:00,0.61169,0.61186,0.61169,0.61186,15900000.0
2006-07-10 09:23:00,0.61174,0.61188,0.61164,0.61187,100999999.0
2006-07-10 09:24:00,0.61201,0.61233,0.61201,0.61233,37499999.0
2006-07-10 09:25:00,0.61241,0.61253,0.61241,0.61248,122100002.0
2006-07-10 09:26:00,0.6124,0.6124,0.61228,0.61231,84300000.0
2006-07-10 09:27:00,0.61234,0.61235,0.6122,0.6122,62399999.0
2006-07-10 09:28:00,0.61223,0.61225,0.6121,0.6121,45400000.0
2006-07-10 09:29:00,0.61214,0.61214,0.61201,0.61208,42500001.0
2006-07-10 09:30:00,0.61207,0.61217,0.61207,0.61217,28800000.0
2006-07-10 09:31:00,0.61212,0.61216,0.61207,0.61216,81400000.0
2006-07-10 09:32:00,0.61211,0.61213,0.61207,0.61209,66400000.0
2006-07-10 09:33:00,0.61212,0.61223,0.61203,0.61212,83400000.0
2006-07-10 09:34:00,0.61208,0.61225,0.61203,0.61225,79600000.0
2006-07-10 09:35:00,0.61232,0.61245,0.61229,0.61245,89900000.0
2006-07-10 09:36:00,0.61243,0.61286,0.61243,0.61279,67599999.0
2006-07-10 09:37:00,0.61295,0.61298,0.61263,0.61279,90600000.0
2006-07-10 09:38:00,0.61277,0.61295,0.61271,0.61271,96400000.0
2006-07-10 09:39:00,0.61292,0.61334,0.61292,0.61327,40500000.0
2006-07-10 09:40:00,0.61324,0.6135,0.61324,0.6135,45400000.0
2006-07-10 09:41:00,0.6136,0.61391,0.6136,0.61389,91100000.0
2006-07-10 09:42:00,0.61374,0.61374,0.61329,0.61329,30200000.0
2006-07-10 09:43:00,0.61325,0.61345,0.61325,0.61329,81400000.0
2006-07-10 09:44:00,0.61319,0.61319,0.61307,0.61307,62100000.0
2006-07-10 09:45:00,0.61303,0.61323,0.61294,0.6132,144300000.0
2006-07-10 09:46:00,0.61325,0.61331,0.61313,0.61313,66400000.0
2006-07-10 09:47:00,0.61311,0.61329,0.61305,0.61329,48400000.0
2006-07-10 09:48:00,0.61323,0.61334,0.6132,0.61328,56000000.0
2006-07-10 09:49:00,0.61325,0.61363,0.61325,0.61358,120500000.0
2006-07-10 09:50:00,0.61359,0.6138,0.61359,0.6138,47000000.0
2006-07-10 09:51:00,0.61387,0.61387,0.61368,0.61368,106099999.0
2006-07-10 09:52:00,0.61372,0.61372,0.61368,0.61371,72900000.0
2006-07-10 09:53:00,0.61361,0.61361,0.61359,0.61359,17600000.0
2006-07-10 09:54:00,0.61353,0.61375,0.61348,0.61375,45900000.0
2006-07-10 09:55:00,0.61358,0.61372,0.61353,0.61367,98499997.0
2006-07-10 09:56:00,0.6137,0.61381,0.61365,0.61381,67200001.0
2006-07-10 09:57:00,0.6137,0.61388,0.61367,0.61388,111299999.0
2006-07-10 09:58:00,0.61371,0.61384,0.61366,0.61381,119899998.0
2006-07-10 09:59:00,0.61377,0.61384,0.61373,0.61378,97299998.0
2006-07-10 10:00:00,0.61389,0.61403,0.61386,0.61403,84100000.0
2006-07-10 10:01:00,0.614,0.614,0.61382,0.61385,99000000.0
2006-07-10 10:02:00,0.61385,0.61426,0.61385,0.61426,78199999.0
2006-07-10 10:03:00,0.61434,0.61452,0.61431,0.61439,74700000.0
2006-07-10 10:04:00,0.61443,0.61443,0.61419,0.61423,122400003.0
2006-07-10 10:05:00,0.61415,0.61428,0.61395,0.61395,75600000.0
2006-07-10 10:06:00,0.61422,0.61429,0.61415,0.61429,88099997.0
2006-07-10 10:07:00,0.61424,0.61429,0.61421,0.61427,88300000.0
2006-07-10 10:08:00,0.6143,0.6144,0.61421,0.61436,142300001.0
2006-07-10 10:09:00,0.6142,0.61447,0.6142,0.61442,109199999.0
2006-07-10 10:10:00,0.6143,0.61447,0.6143,0.61445,67500000.0
2006-07-10 10:11:00,0.61455,0.61484,0.61455,0.61479,68800000.0
2006-07-10 10:12:00,0.61481,0.61491,0.6147,0.6147,128600000.0
2006-07-10 10:13:00,0.61475,0.61514,0.61475,0.61514,63100000.0
2006-07-10 10:14:00,0.61507,0.61521,0.61507,0.61512,94500001.0
2006-07-10 10:15:00,0.61517,0.61517,0.61492,0.61493,113900002.0
2006-07-10 10:16:00,0.615,0.615,0.61483,0.61485,118200000.0
2006-07-10 10:17:00,0.61488,0.61488,0.61477,0.61486,102399999.0
2006-07-10 10:18:00,0.61476,0.61486,0.61472,0.61475,96600001.0
2006-07-10 10:19:00,0.61475,0.61503,0.61475,0.61499,81299998.0
2006-07-10 10:20:00,0.615,0.61507,0.61497,0.61498,108100000.0
2006-07-10 10:21:00,0.61498,0.61498,0.6149,0.6149,51700001.0
2006-07-10 10:22:00,0.61483,0.61496,0.61483,0.61496,70800000.0
2006-07-10 10:23:00,0.61491,0.61491,0.61479,0.61479,132399998.0
2006-07-10 10:24:00,0.61485,0.61489,0.61481,0.61482,135499999.0
2006-07-10 10:25:00,0.61479,0.61498,0.61479,0.61498,95599999.0
2006-07-10 10:26:00,0.61497,0.61497,0.61482,0.61496,154199998.0
2006-07-10 10:27:00,0.61497,0.61497,0.61472,0.61482,92600000.0
2006-07-10 10:28:00,0.61481,0.61481,0.61467,0.61467,65700000.0
2006-07-10 10:29:00,0.61473,0.61473,0.61462,0.61473,62900000.0
2006-07-10 10:30:00,0.61478,0.61478,0.61465,0.61478,45100000.0
2006-07-10 10:31:00,0.61475,0.61484,0.61467,0.61467,77599998.0
2006-07-10 10:32:00,0.61465,0.61469,0.61461,0.61461,47199999.0
2006-07-10 10:33:00,0.61469,0.61472,0.61469,0.61472,17600000.0
2006-07-10 10:34:00,0.61477,0.61486,0.61475,0.61475,72600001.0
2006-07-10 10:35:00,0.61464,0.61469,0.61432,0.61432,84700000.0
2006-07-10 10:36:00,0.61417,0.61427,0.61417,0.61427,54300001.0
2006-07-10 10:37:00,0.61432,0.6144,0.61422,0.6144,77899999.0
2006-07-10 10:38:00,0.61432,0.61438,0.61421,0.61425,98500001.0
2006-07-10 10:39:00,0.61421,0.61443,0.61421,0.61433,86400002.0
2006-07-10 10:40:00,0.61442,0.61442,0.61424,0.61437,133700000.0
2006-07-10 10:41:00,0.6143,0.61444,0.6143,0.61438,122399999.0
2006-07-10 10:42:00,0.61442,0.61442,0.61432,0.61442,54399999.0
2006-07-10 10:43:00,0.6143,0.61435,0.6143,0.6143,100000000.0
2006-07-10 10:44:00,0.61436,0.61439,0.61429,0.61437,81499999.0
2006-07-10 10:45:00,0.61441,0.61455,0.61431,0.61455,152000000.0
2006-07-10 10:46:00,0.6145,0.61454,0.61445,0.61454,78800000.0
2006-07-10 10:47:00,0.6144,0.61458,0.6144,0.61458,153900000.0
2006-07-10 10:48:00,0.61453,0.61453,0.61447,0.61447,60900001.0
2006-07-10 10:49:00,0.61447,0.61454,0.61445,0.6145,98999998.0
2006-07-10 10:50:00,0.61455,0.61455,0.61443,0.61445,81199999.0
2006-07-10 10:51:00,0.61418,0.61452,0.61418,0.61452,43500000.0
2006-07-10 10:52:00,0.61445,0.61448,0.6144,0.61448,125800000.0
2006-07-10 10:53:00,0.61445,0.61449,0.6144,0.61449,73300001.0
2006-07-10 10:54:00,0.61449,0.61478,0.61449,0.61463,76600000.0
2006-07-10 10:55:00,0.61446,0.61446,0.61434,0.61438,150999997.0
2006-07-10 10:56:00,0.61445,0.6145,0.61432,0.61432,53500001.0
2006-07-10 10:57:00,0.61432,0.61435,0.6143,0.61433,37200000.0
2006-07-10 10:58:00,0.61435,0.61435,0.61417,0.61418,91100000.0
2006-07-10 10:59:00,0.61428,0.61455,0.61428,0.61442,61400001.0
2006-07-10 11:00:00,0.61439,0.61452,0.61421,0.61443,173999999.0
2006-07-10 11:01:00,0.61441,0.61444,0.61423,0.61438,99699999.0
2006-07-10 11:02:00,0.61431,0.61433,0.6139,0.61406,87600001.0
2006-07-10 11:03:00,0.614,0.61401,0.61382,0.61389,141800001.0
2006-07-10 11:04:00,0.61379,0.61395,0.61372,0.6138,108000000.0
2006-07-10 11:05:00,0.61397,0.61404,0.61389,0.61404,64800001.0
2006-07-10 11:06:00,0.61396,0.61397,0.6138,0.6138,91800000.0
2006-07-10 11:07:00,0.61381,0.61385,0.61376,0.61385,76500001.0
2006-07-10 11:08:00,0.6138,0.61387,0.6138,0.61381,57999999.0
2006-07-10 11:09:00,0.61375,0.61384,0.61375,0.61384,49400000.0
2006-07-10 11:10:00,0.61379,0.61393,0.61364,0.61388,93400000.0
2006-07-10 11:11:00,0.61389,0.61392,0.61383,0.61387,101999997.0
2006-07-10 11:12:00,0.61388,0.61395,0.61381,0.6139,80100000.0
2006-07-10 11:13:00,0.61383,0.6139,0.6138,0.61385,179700001.0
2006-07-10 11:14:00,0.61384,0.61391,0.61381,0.61388,157400000.0
2006-07-10 11:15:00,0.61395,0.61395,0.6139,0.61393,85299999.0
2006-07-10 11:16:00,0.61393,0.61393,0.61368,0.61381,87600000.0
2006-07-10 11:17:00,0.61379,0.61381,0.61375,0.61377,112400003.0
2006-07-10 11:18:00,0.61373,0.61379,0.61371,0.61372,161299998.0
2006-07-10 11:19:00,0.6136,0.6139,0.6136,0.61367,97899999.0
2006-07-10 11:20:00,0.61381,0.61385,0.61373,0.61383,107199998.0
2006-07-10 11:21:00,0.61375,0.61375,0.6136,0.6136,59600000.0
2006-07-10 11:22:00,0.61345,0.61355,0.61332,0.61333,112300000.0
2006-07-10 11:23:00,0.61322,0.61322,0.61293,0.61293,112200001.0
2006-07-10 11:24:00,0.61277,0.61281,0.61238,0.61281,113300001.0
2006-07-10 11:25:00,0.61292,0.61299,0.6129,0.6129,138099998.0
2006-07-10 11:26:00,0.61292,0.61294,0.61287,0.61287,108699997.0
2006-07-10 11:27:00,0.6129,0.61295,0.61289,0.61289,52699999.0
2006-07-10 11:28:00,0.61289,0.61289,0.61263,0.6127,131500000.0
2006-07-10 11:29:00,0.61269,0.6127,0.61259,0.61262,84600000.0
2006-07-10 11:30:00,0.61258,0.61269,0.61258,0.61265,75800000.0
2006-07-10 11:31:00,0.61273,0.61284,0.61261,0.61261,123399998.0
2006-07-10 11:32:00,0.61267,0.61288,0.61267,0.61278,66299999.0
2006-07-10 11:33:00,0.6128,0.61285,0.61273,0.61285,41399999.0
2006-07-10 11:34:00,0.61282,0.61282,0.61256,0.61258,39700000.0
2006-07-10 11:35:00,0.61247,0.61247,0.61204,0.61222,70100000.0
2006-07-10 11:36:00,0.61218,0.61232,0.61209,0.61232,76999999.0
2006-07-10 11:37:00,0.61236,0.61236,0.61222,0.61222,68600000.0
2006-07-10 11:38:00,0.6124,0.61286,0.6124,0.61285,169800001.0
2006-07-10 11:39:00,0.61282,0.61282,0.61271,0.61278,103500000.0
2006-07-10 11:40:00,0.61274,0.61286,0.61274,0.6128,77200000.0
2006-07-10 11:41:00,0.61258,0.61258,0.61237,0.6124,76700000.0
2006-07-10 11:42:00,0.61242,0.61253,0.61219,0.61227,118200002.0
2006-07-10 11:43:00,0.61227,0.61244,0.61227,0.61237,113200000.0
2006-07-10 11:44:00,0.61239,0.61239,0.61216,0.61232,54299999.0
2006-07-10 11:45:00,0.61225,0.61231,0.61217,0.61222,74100000.0
2006-07-10 11:46:00,0.61227,0.61227,0.61208,0.61216,54200000.0
2006-07-10 11:47:00,0.6123,0.61235,0.61225,0.61225,91600000.0
2006-07-10 11:48:00,0.61219,0.6122,0.61213,0.61217,78999999.0
2006-07-10 11:49:00,0.61226,0.61239,0.6122,0.6123,149499998.0
2006-07-10 11:50:00,0.61232,0.61242,0.61227,0.61228,70200000.0
2006-07-10 11:51:00,0.61232,0.61235,0.6123,0.6123,14100000.0
2006-07-10 11:52:00,0.61234,0.61234,0.61222,0.61226,98999998.0
2006-07-10 11:53:00,0.61227,0.61227,0.6121,0.61215,74899999.0
2006-07-10 11:54:00,0.61218,0.61218,0.6121,0.61217,78699998.0
2006-07-10 11:55:00,0.61213,0.61216,0.61213,0.61214,77100000.0
2006-07-10 11:56:00,0.61217,0.61217,0.61208,0.61208,83899998.0
2006-07-10 11:57:00,0.61187,0.61187,0.61158,0.61158,50899999.0
2006-07-10 11:58:00,0.61166,0.61182,0.61166,0.6118,72600001.0
2006-07-10 11:59:00,0.61183,0.61189,0.61183,0.61189,63000000.0
2006-07-10 12:00:00,0.61191,0.61195,0.61186,0.61193,35600000.0
2006-07-10 12:01:00,0.61191,0.61192,0.61176,0.61192,157700000.0
2006-07-10 12:02:00,0.61189,0.61193,0.61172,0.61186,113300001.0
2006-07-10 12:03:00,0.6119,0.61195,0.61179,0.61191,79399998.0
2006-07-10 12:04:00,0.61198,0.612,0.61189,0.612,89799999.0
2006-07-10 12:05:00,0.61198,0.61203,0.61197,0.61203,75799998.0
2006-07-10 12:06:00,0.61203,0.61231,0.61203,0.6122,81699999.0
2006-07-10 12:07:00,0.61216,0.61228,0.61216,0.61217,99599999.0
2006-07-10 12:08:00,0.6121,0.6122,0.6121,0.61215,71100000.0
2006-07-10 12:09:00,0.61219,0.61219,0.61208,0.61208,69100000.0
2006-07-10 12:10:00,0.612,0.61206,0.61187,0.61198,95900001.0
2006-07-10 12:11:00,0.612,0.61218,0.612,0.6121,30400000.0
2006-07-10 12:12:00,0.61205,0.6123,0.61205,0.6123,70600000.0
2006-07-10 12:13:00,0.61223,0.61223,0.61206,0.6121,95100000.0
2006-07-10 12:14:00,0.61213,0.6122,0.61212,0.61212,59300001.0
2006-07-10 12:15:00,0.6121,0.6122,0.6121,0.61215,61400000.0
2006-07-10 12:16:00,0.6121,0.61215,0.6121,0.61215,39599999.0
2006-07-10 12:17:00,0.6121,0.61215,0.61205,0.6121,90100001.0
2006-07-10 12:18:00,0.61217,0.61217,0.61213,0.61215,81000000.0
2006-07-10 12:19:00,0.61215,0.61215,0.6121,0.6121,71800000.0
2006-07-10 12:20:00,0.6122,0.61234,0.61212,0.61215,90100000.0
2006-07-10 12:21:00,0.61199,0.61211,0.61184,0.61211,86300000.0
2006-07-10 12:22:00,0.6122,0.61225,0.61215,0.6122,120799997.0
2006-07-10 12:23:00,0.61205,0.61224,0.61205,0.61222,73399999.0
2006-07-10 12:24:00,0.61219,0.61229,0.61204,0.61229,84900002.0
2006-07-10 12:25:00,0.61228,0.61238,0.61225,0.61238,76500000.0
2006-07-10 12:26:00,0.61242,0.6125,0.61231,0.61231,122000002.0
2006-07-10 12:27:00,0.61224,0.6123,0.61213,0.61213,79500000.0
2006-07-10 12:28:00,0.61206,0.6122,0.61206,0.6122,50300000.0
2006-07-10 12:29:00,0.61205,0.61223,0.61205,0.61223,114999999.0
2006-07-10 12:30:00,0.61213,0.61213,0.6121,0.61212,64700000.0
2006-07-10 12:31:00,0.61225,0.61242,0.61211,0.61221,102999998.0
2006-07-10 12:32:00,0.61228,0.6123,0.61218,0.61218,94100000.0
2006-07-10 12:33:00,0.61219,0.61219,0.61206,0.61216,50000000.0
2006-07-10 12:34:00,0.61226,0.6123,0.61217,0.61225,140000000.0
2006-07-10 12:35:00,0.61228,0.61241,0.61224,0.61241,97500000.0
2006-07-10 12:36:00,0.61237,0.61243,0.61215,0.61233,94200001.0
2006-07-10 12:37:00,0.61228,0.61245,0.61228,0.61233,57800000.0
2006-07-10 12:38:00,0.61241,0.61247,0.61217,0.6124,55100000.0
2006-07-10 12:39:00,0.61242,0.61244,0.61233,0.6124,57000000.0
2006-07-10 12:40:00,0.61235,0.61245,0.61215,0.61245,126400001.0
2006-07-10 12:41:00,0.61242,0.61242,0.6124,0.6124,18400000.0
2006-07-10 12:42:00,0.6124,0.6124,0.61216,0.61216,64600000.0
2006-07-10 12:43:00,0.61217,0.6124,0.61216,0.61239,140200000.0
2006-07-10 12:44:00,0.61244,0.61259,0.61244,0.61259,37400000.0
2006-07-10 12:45:00,0.61261,0.61261,0.61254,0.61254,27000000.0
2006-07-10 12:46:00,0.6124,0.6124,0.61228,0.61232,59800000.0
2006-07-10 12:47:00,0.61239,0.61246,0.61239,0.61246,8000000.0
2006-07-10 12:48:00,0.6125,0.61253,0.6123,0.61253,89100000.0
2006-07-10 12:49:00,0.61256,0.61257,0.61245,0.61245,72800000.0
2006-07-10 12:50:00,0.61233,0.6127,0.61233,0.61269,109399999.0
2006-07-10 12:51:00,0.61262,0.61262,0.61216,0.61247,69900001.0
2006-07-10 12:52:00,0.61247,0.61247,0.61214,0.61243,88400000.0
2006-07-10 12:53:00,0.61234,0.61243,0.61223,0.61243,63600000.0
2006-07-10 12:54:00,0.61246,0.6126,0.61237,0.6126,38300000.0
2006-07-10 12:55:00,0.61271,0.61296,0.61271,0.61296,148100000.0
2006-07-10 12:56:00,0.61302,0.61302,0.61291,0.61298,49099999.0
2006-07-10 12:57:00,0.61305,0.61306,0.61292,0.61294,134699998.0
2006-07-10 12:58:00,0.61306,0.61306,0.61297,0.61304,80900000.0
2006-07-10 12:59:00,0.61312,0.61323,0.61311,0.6132,44000000.0
2006-07-10 13:00:00,0.61306,0.61309,0.61297,0.61309,64100000.0
2006-07-10 13:01:00,0.61322,0.61327,0.61322,0.61325,78699999.0
2006-07-10 13:02:00,0.61318,0.61329,0.61305,0.61308,123099999.0
2006-07-10 13:03:00,0.61306,0.61307,0.61273,0.61307,135700003.0
2006-07-10 13:04:00,0.61313,0.6132,0.61311,0.61315,110100001.0
2006-07-10 13:05:00,0.6131,0.6131,0.6129,0.6129,74100000.0
2006-07-10 13:06:00,0.6128,0.61293,0.61275,0.61281,102900001.0
2006-07-10 13:07:00,0.61261,0.6128,0.61243,0.61249,108800001.0
2006-07-10 13:08:00,0.61218,0.61248,0.61213,0.61213,81300000.0
2006-07-10 13:09:00,0.61238,0.6124,0.61217,0.61217,88999999.0
2006-07-10 13:10:00,0.6123,0.61242,0.6123,0.61234,81600000.0
2006-07-10 13:11:00,0.61234,0.61249,0.61232,0.61232,69599998.0
2006-07-10 13:12:00,0.6124,0.6124,0.6123,0.6124,84500000.0
2006-07-10 13:13:00,0.61235,0.6124,0.61235,0.6124,121100000.0
2006-07-10 13:14:00,0.61241,0.61262,0.61241,0.61258,83700001.0
2006-07-10 13:15:00,0.61257,0.61257,0.61246,0.61249,87800000.0
2006-07-10 13:16:00,0.61239,0.61245,0.61231,0.61231,49500000.0
2006-07-10 13:17:00,0.61227,0.61228,0.61223,0.61224,48600000.0
2006-07-10 13:18:00,0.61222,0.61229,0.61196,0.61196,75500000.0
2006-07-10 13:19:00,0.61213,0.61237,0.61213,0.61237,30200000.0
2006-07-10 13:20:00,0.61247,0.61247,0.61233,0.6124,39700000.0
2006-07-10 13:21:00,0.6124,0.61241,0.61229,0.61229,83200000.0
2006-07-10 13:22:00,0.61226,0.61231,0.61223,0.61225,41500000.0
2006-07-10 13:23:00,0.6123,0.61233,0.6122,0.6123,85100001.0
2006-07-10 13:24:00,0.61225,0.6124,0.61215,0.61225,124099999.0
2006-07-10 13:25:00,0.6123,0.6123,0.61225,0.61225,46900000.0
2006-07-10 13:26:00,0.6123,0.6123,0.61205,0.6123,90099998.0
2006-07-10 13:27:00,0.61233,0.61233,0.61217,0.61217,65899999.0
2006-07-10 13:28:00,0.61225,0.6123,0.6122,0.61225,54599999.0
2006-07-10 13:29:00,0.61225,0.6123,0.6122,0.61225,145699999.0
2006-07-10 13:30:00,0.61221,0.6123,0.61213,0.61222,87600001.0
2006-07-10 13:31:00,0.61215,0.61225,0.6121,0.61225,61900000.0
2006-07-10 13:32:00,0.6122,0.6122,0.61212,0.61213,79399999.0
2006-07-10 13:33:00,0.6122,0.6122,0.61215,0.61215,47900000.0
2006-07-10 13:34:00,0.6121,0.6122,0.6121,0.61215,72900001.0
2006-07-10 13:35:00,0.6122,0.61225,0.61208,0.61213,52200000.0
2006-07-10 13:36:00,0.61215,0.61218,0.61208,0.6121,111100000.0
2006-07-10 13:37:00,0.61219,0.6123,0.61213,0.61213,100300000.0
2006-07-10 13:38:00,0.6121,0.61215,0.6121,0.61215,57400000.0
2006-07-10 13:39:00,0.61212,0.61212,0.61205,0.61205,56300000.0
2006-07-10 13:40:00,0.61204,0.61204,0.61194,0.61203,78999999.0
2006-07-10 13:41:00,0.6119,0.61203,0.6118,0.61203,126400000.0
2006-07-10 13:42:00,0.61192,0.61193,0.61179,0.61179,105799999.0
2006-07-10 13:43:00,0.61187,0.61195,0.61187,0.61195,55399999.0
2006-07-10 13:44:00,0.61194,0.61194,0.61172,0.6119,127300001.0
2006-07-10 13:45:00,0.61194,0.61205,0.61191,0.612,141099999.0
2006-07-10 13:46:00,0.61195,0.61198,0.61192,0.61198,73399998.0
2006-07-10 13:47:00,0.61204,0.6122,0.61204,0.61215,97400000.0
2006-07-10 13:48:00,0.61207,0.6122,0.61203,0.61203,45400000.0
2006-07-10 13:49:00,0.61194,0.61194,0.61176,0.61179,50599999.0
2006-07-10 13:50:00,0.61183,0.61184,0.61171,0.61174,133100000.0
2006-07-10 13:51:00,0.61175,0.61185,0.61175,0.61185,120400000.0
2006-07-10 13:52:00,0.61185,0.61185,0.6117,0.6118,59800000.0
2006-07-10 13:53:00,0.61187,0.61189,0.61179,0.61179,77600001.0
2006-07-10 13:54:00,0.61184,0.6119,0.61182,0.6119,106800002.0
2006-07-10 13:55:00,0.61193,0.61202,0.61192,0.61193,58400000.0
2006-07-10 13:56:00,0.61192,0.61192,0.61182,0.61182,53300000.0
2006-07-10 13:57:00,0.61201,0.61201,0.61197,0.61197,97600000.0
2006-07-10 13:58:00,0.61195,0.61195,0.6119,0.6119,23400000.0
2006-07-10 13:59:00,0.61185,0.61197,0.61185,0.61185,88899996.0
2006-07-10 14:00:00,0.61189,0.61199,0.61171,0.61193,53100000.0
2006-07-10 14:01:00,0.612,0.61221,0.612,0.61219,103400002.0
2006-07-10 14:02:00,0.6123,0.61235,0.61226,0.61235,33900000.0
2006-07-10 14:03:00,0.61245,0.6125,0.61238,0.6124,146399997.0
2006-07-10 14:04:00,0.61244,0.61248,0.61235,0.61248,102600001.0
2006-07-10 14:05:00,0.61241,0.61243,0.61229,0.61229,132299999.0
2006-07-10 14:06:00,0.61237,0.61245,0.61228,0.61237,150899998.0
2006-07-10 14:07:00,0.61235,0.61238,0.6123,0.61238,101900000.0
2006-07-10 14:08:00,0.61225,0.61238,0.61225,0.61238,95099999.0
2006-07-10 14:09:00,0.61238,0.61244,0.6123,0.61232,92400001.0
2006-07-10 14:10:00,0.6124,0.6124,0.61235,0.61235,40800000.0
2006-07-10 14:11:00,0.61235,0.61235,0.6123,0.6123,44700000.0
2006-07-10 14:12:00,0.61228,0.61235,0.61228,0.61232,54100001.0
2006-07-10 14:13:00,0.61223,0.61223,0.61202,0.61212,53200000.0
2006-07-10 14:14:00,0.61212,0.61223,0.61212,0.61213,70800000.0
2006-07-10 14:15:00,0.6121,0.6121,0.61204,0.61208,35800000.0
2006-07-10 14:16:00,0.61195,0.61205,0.61195,0.61202,75300000.0
2006-07-10 14:17:00,0.61194,0.61194,0.6118,0.61183,80099999.0
2006-07-10 14:18:00,0.61175,0.61185,0.6117,0.6118,97500000.0
2006-07-10 14:19:00,0.61175,0.61185,0.6117,0.6118,108500000.0
2006-07-10 14:20:00,0.6118,0.61201,0.6118,0.61201,65600001.0
2006-07-10 14:21:00,0.61195,0.612,0.61195,0.612,22200000.0
2006-07-10 14:22:00,0.61191,0.61202,0.61179,0.61179,39900000.0
2006-07-10 14:23:00,0.61175,0.6118,0.6117,0.6117,42399998.0
2006-07-10 14:24:00,0.6118,0.6118,0.6117,0.6117,60400001.0
2006-07-10 14:25:00,0.61173,0.61187,0.61172,0.61179,77600000.0
2006-07-10 14:26:00,0.61182,0.61203,0.61182,0.61203,55000000.0
2006-07-10 14:27:00,0.61197,0.61202,0.61195,0.61195,88100000.0
2006-07-10 14:28:00,0.61186,0.61186,0.61179,0.61179,16700000.0
2006-07-10 14:29:00,0.61166,0.61166,0.61151,0.61156,115999998.0
2006-07-10 14:30:00,0.61152,0.61163,0.61149,0.61163,151599997.0
2006-07-10 14:31:00,0.61158,0.61161,0.61154,0.61158,82299999.0
2006-07-10 14:32:00,0.61156,0.61166,0.6115,0.61163,77900000.0
2006-07-10 14:33:00,0.61169,0.61169,0.61158,0.61158,47100000.0
2006-07-10 14:34:00,0.61165,0.61165,0.61145,0.61165,85600001.0
2006-07-10 14:35:00,0.61152,0.61157,0.61145,0.61149,129500000.0
2006-07-10 14:36:00,0.61158,0.61163,0.61158,0.61159,64400000.0
2006-07-10 14:37:00,0.61164,0.61175,0.61164,0.6117,109899998.0
2006-07-10 14:38:00,0.6117,0.61175,0.6117,0.61175,17500000.0
2006-07-10 14:39:00,0.61164,0.61183,0.61164,0.61183,105300000.0
2006-07-10 14:40:00,0.61183,0.61183,0.61171,0.61177,46800000.0
2006-07-10 14:41:00,0.61169,0.61169,0.61155,0.61158,71000000.0
2006-07-10 14:42:00,0.61152,0.61159,0.61148,0.61159,116199999.0
2006-07-10 14:43:00,0.61156,0.6116,0.61145,0.61148,80699998.0
2006-07-10 14:44:00,0.61139,0.61161,0.61139,0.61161,91599999.0
2006-07-10 14:45:00,0.61153,0.61153,0.61143,0.61145,41400000.0
2006-07-10 14:46:00,0.61124,0.61133,0.61094,0.61097,118700000.0
2006-07-10 14:47:00,0.61102,0.61117,0.61086,0.61106,153000000.0
2006-07-10 14:48:00,0.61109,0.61142,0.61108,0.61142,62600000.0
2006-07-10 14:49:00,0.61138,0.61138,0.61108,0.61108,71100000.0
2006-07-10 14:50:00,0.6111,0.61112,0.611,0.61101,65800000.0
2006-07-10 14:51:00,0.61087,0.61101,0.61081,0.61101,55699999.0
2006-07-10 14:52:00,0.61104,0.61114,0.61094,0.61094,105699999.0
2006-07-10 14:53:00,0.611,0.611,0.61043,0.61043,53100000.0
2006-07-10 14:54:00,0.61037,0.6105,0.61036,0.61047,76800000.0
2006-07-10 14:55:00,0.61047,0.61061,0.61039,0.61052,72500000.0
2006-07-10 14:56:00,0.61062,0.61073,0.61062,0.61073,16800000.0
2006-07-10 14:57:00,0.61075,0.61089,0.61075,0.61085,55899999.0
2006-07-10 14:58:00,0.61088,0.61119,0.61088,0.61111,79200002.0
2006-07-10 14:59:00,0.61122,0.61125,0.61113,0.61125,78199999.0
2006-07-10 15:00:00,0.61129,0.61144,0.61127,0.61144,92699999.0
2006-07-10 15:01:00,0.61134,0.61149,0.61134,0.61144,121000000.0
2006-07-10 15:02:00,0.61143,0.61143,0.6112,0.6112,83300000.0
2006-07-10 15:03:00,0.61125,0.61135,0.61122,0.61135,104299998.0
2006-07-10 15:04:00,0.61135,0.61139,0.61128,0.61139,44600000.0
2006-07-10 15:05:00,0.61126,0.61126,0.61101,0.61103,83400001.0
2006-07-10 15:06:00,0.61113,0.61122,0.61107,0.6112,145800000.0
2006-07-10 15:07:00,0.61122,0.61122,0.61112,0.61112,64899999.0
2006-07-10 15:08:00,0.61108,0.61123,0.61091,0.61091,118899999.0
2006-07-10 15:09:00,0.61111,0.61116,0.61103,0.61106,82999998.0
2006-07-10 15:10:00,0.61109,0.6112,0.61099,0.61107,130699999.0
2006-07-10 15:11:00,0.61108,0.6112,0.61101,0.61101,50100000.0
2006-07-10 15:12:00,0.61095,0.61095,0.61068,0.61068,130100000.0
2006-07-10 15:13:00,0.6107,0.61079,0.6107,0.61077,56300000.0
2006-07-10 15:14:00,0.61079,0.61079,0.61054,0.61068,110700000.0
2006-07-10 15:15:00,0.61062,0.61065,0.61048,0.61065,82800000.0
2006-07-10 15:16:00,0.6106,0.61069,0.61058,0.61069,108600000.0
2006-07-10 15:17:00,0.61066,0.61078,0.61058,0.61061,53000000.0
2006-07-10 15:18:00,0.61048,0.61054,0.61039,0.61039,82699999.0
2006-07-10 15:19:00,0.6105,0.61057,0.61049,0.61054,119900000.0
2006-07-10 15:20:00,0.61057,0.61068,0.61045,0.61068,105900001.0
2006-07-10 15:21:00,0.61076,0.61078,0.61071,0.61071,49300000.0
2006-07-10 15:22:00,0.61084,0.61116,0.61084,0.61101,60600000.0
2006-07-10 15:23:00,0.61082,0.61082,0.61045,0.61048,72500001.0
2006-07-10 15:24:00,0.6105,0.61069,0.61047,0.61059,133100001.0
2006-07-10 15:25:00,0.61068,0.61074,0.61061,0.61067,153099998.0
2006-07-10 15:26:00,0.61075,0.61095,0.61062,0.61065,67099999.0
2006-07-10 15:27:00,0.61051,0.61067,0.61051,0.61063,86500000.0
2006-07-10 15:28:00,0.61058,0.61067,0.61051,0.61055,73799999.0
2006-07-10 15:29:00,0.61052,0.61066,0.61049,0.61049,89900000.0
2006-07-10 15:30:00,0.61051,0.61055,0.61049,0.61049,104500000.0
2006-07-10 15:31:00,0.6105,0.6105,0.61034,0.61045,94500001.0
2006-07-10 15:32:00,0.61041,0.61041,0.61024,0.61025,51700000.0
2006-07-10 15:33:00,0.61031,0.61031,0.61014,0.61029,116000002.0
2006-07-10 15:34:00,0.61029,0.61054,0.61029,0.61054,138399999.0
2006-07-10 15:35:00,0.61052,0.61059,0.61043,0.61044,52700000.0
2006-07-10 15:36:00,0.61038,0.61048,0.61038,0.61043,86200000.0
2006-07-10 15:37:00,0.61043,0.61051,0.61033,0.61038,91600000.0
2006-07-10 15:38:00,0.61025,0.61033,0.61011,0.61011,66800001.0
2006-07-10 15:39:00,0.61001,0.61012,0.60997,0.61012,78099998.0
2006-07-10 15:40:00,0.61025,0.61042,0.61012,0.61012,71800001.0
2006-07-10 15:41:00,0.61028,0.61028,0.6102,0.61022,69299999.0
2006-07-10 15:42:00,0.6102,0.6103,0.61015,0.6102,33600000.0
2006-07-10 15:43:00,0.61028,0.61032,0.6102,0.61028,77699997.0
2006-07-10 15:44:00,0.61037,0.6104,0.61037,0.6104,19100000.0
2006-07-10 15:45:00,0.61041,0.61045,0.61032,0.6104,64600001.0
2006-07-10 15:46:00,0.61037,0.6106,0.61032,0.61032,81900001.0
2006-07-10 15:47:00,0.61049,0.61074,0.61049,0.61073,37500000.0
2006-07-10 15:48:00,0.61064,0.61075,0.61055,0.61068,141099998.0
2006-07-10 15:49:00,0.61065,0.611,0.61065,0.611,73600000.0
2006-07-10 15:50:00,0.61103,0.61105,0.61083,0.61093,101900001.0
2006-07-10 15:51:00,0.611,0.61103,0.61094,0.61102,72599999.0
2006-07-10 15:52:00,0.61069,0.61082,0.61044,0.6105,85300000.0
2006-07-10 15:53:00,0.6104,0.61066,0.61035,0.61066,112999998.0
2006-07-10 15:54:00,0.6108,0.6108,0.6107,0.6107,26300000.0
2006-07-10 15:55:00,0.61071,0.6108,0.61058,0.61058,86599999.0
2006-07-10 15:56:00,0.61068,0.61079,0.61067,0.61073,52400000.0
2006-07-10 15:57:00,0.61078,0.61079,0.61066,0.61066,76499999.0
2006-07-10 15:58:00,0.61075,0.61075,0.61075,0.61075,26400000.0
2006-07-10 15:59:00,0.61059,0.61059,0.61039,0.61055,85600001.0
2006-07-10 16:00:00,0.61046,0.61057,0.61046,0.61057,44699999.0
2006-07-10 16:01:00,0.61058,0.61058,0.61045,0.61055,29900000.0
2006-07-10 16:02:00,0.61048,0.61048,0.61025,0.61025,47600000.0
2006-07-10 16:03:00,0.61032,0.61038,0.61028,0.61029,139200000.0
2006-07-10 16:04:00,0.61043,0.61043,0.61033,0.6104,58199999.0
2006-07-10 16:05:00,0.6103,0.61035,0.6103,0.61035,11900000.0
2006-07-10 16:06:00,0.6104,0.6104,0.61004,0.61014,108400000.0
2006-07-10 16:07:00,0.61015,0.6103,0.61015,0.6103,22800000.0
2006-07-10 16:08:00,0.61033,0.61044,0.61033,0.6104,83700000.0
2006-07-10 16:09:00,0.61035,0.61045,0.61035,0.6104,48600000.0
2006-07-10 16:10:00,0.61025,0.6104,0.61025,0.6104,21600000.0
2006-07-10 16:11:00,0.61038,0.61048,0.61036,0.61043,65899998.0
2006-07-10 16:12:00,0.61041,0.61052,0.61038,0.61052,82700000.0
2006-07-10 16:13:00,0.61047,0.61047,0.61032,0.61032,83200001.0
2006-07-10 16:14:00,0.61035,0.61045,0.61035,0.61035,42100000.0
2006-07-10 16:15:00,0.61031,0.61045,0.61004,0.61004,121700000.0
2006-07-10 16:16:00,0.6101,0.6101,0.60982,0.60997,131700002.0
2006-07-10 16:17:00,0.60997,0.61008,0.60997,0.61005,99800001.0
2006-07-10 16:18:00,0.60997,0.6101,0.6099,0.61,65399999.0
2006-07-10 16:19:00,0.60998,0.6101,0.60983,0.60992,124500000.0
2006-07-10 16:20:00,0.61,0.6101,0.60997,0.6101,29800000.0
2006-07-10 16:21:00,0.60993,0.60996,0.60982,0.60991,108799999.0
2006-07-10 16:22:00,0.60994,0.61004,0.60994,0.60996,138500002.0
2006-07-10 16:23:00,0.6099,0.60999,0.60982,0.60982,59600000.0
2006-07-10 16:24:00,0.60996,0.61014,0.60996,0.61009,45900001.0
2006-07-10 16:25:00,0.61004,0.6101,0.61002,0.61007,113200000.0
2006-07-10 16:26:00,0.60995,0.61005,0.60995,0.61005,49100000.0
2006-07-10 16:27:00,0.61007,0.61008,0.61,0.61005,65500000.0
2006-07-10 16:28:00,0.6098,0.61015,0.6098,0.61015,78300000.0
2006-07-10 16:29:00,0.61023,0.61023,0.61011,0.61017,89400000.0
2006-07-10 16:30:00,0.61011,0.61014,0.60999,0.60999,86600001.0
2006-07-10 16:31:00,0.61007,0.61013,0.61003,0.61003,90400000.0
2006-07-10 16:32:00,0.60998,0.60998,0.6099,0.6099,112699999.0
2006-07-10 16:33:00,0.60995,0.61002,0.60977,0.61002,127000000.0
2006-07-10 16:34:00,0.60995,0.60996,0.60985,0.60989,94700001.0
2006-07-10 16:35:00,0.60996,0.61003,0.60987,0.60995,63100000.0
2006-07-10 16:36:00,0.6099,0.61,0.6099,0.61,61400000.0
2006-07-10 16:37:00,0.6099,0.60997,0.60988,0.60988,45500000.0
2006-07-10 16:38:00,0.60999,0.61019,0.60999,0.61008,77100000.0
2006-07-10 16:39:00,0.61017,0.61032,0.61017,0.6102,89400000.0
2006-07-10 16:40:00,0.61029,0.61047,0.61029,0.61041,117799999.0
2006-07-10 16:41:00,0.61047,0.61053,0.61045,0.61053,84899999.0
2006-07-10 16:42:00,0.61025,0.61062,0.61025,0.61059,80700000.0
2006-07-10 16:43:00,0.6105,0.61056,0.61043,0.61043,51600000.0
2006-07-10 16:44:00,0.61039,0.61039,0.61019,0.61019,74900000.0
2006-07-10 16:45:00,0.61027,0.61027,0.61013,0.61014,70500000.0
2006-07-10 16:46:00,0.61021,0.61021,0.61005,0.61005,136300000.0
2006-07-10 16:47:00,0.61003,0.61003,0.6099,0.60995,84900001.0
2006-07-10 16:48:00,0.60998,0.60998,0.60987,0.60998,126500000.0
2006-07-10 16:49:00,0.60997,0.60998,0.60997,0.60998,24700000.0
2006-07-10 16:50:00,0.60998,0.60998,0.60988,0.60992,102599998.0
2006-07-10 16:51:00,0.61001,0.61008,0.60982,0.60982,184200001.0
2006-07-10 16:52:00,0.60998,0.61005,0.60995,0.61004,109100001.0
2006-07-10 16:53:00,0.61005,0.61013,0.61005,0.61007,57900000.0
2006-07-10 16:54:00,0.61,0.61012,0.60998,0.61012,115600002.0
2006-07-10 16:55:00,0.61014,0.61024,0.61006,0.61021,148899998.0
2006-07-10 16:56:00,0.61025,0.61025,0.6102,0.61023,87899999.0
2006-07-10 16:57:00,0.61025,0.61029,0.61014,0.61029,77299999.0
2006-07-10 16:58:00,0.61028,0.61031,0.61023,0.61031,79200000.0
2006-07-10 16:59:00,0.61029,0.61056,0.61024,0.61056,147799998.0
2006-07-10 17:00:00,0.6106,0.6106,0.61049,0.61049,89199999.0
2006-07-10 17:01:00,0.61052,0.61052,0.61034,0.61043,88600002.0
2006-07-10 17:02:00,0.61044,0.61044,0.61038,0.61041,88400000.0
2006-07-10 17:03:00,0.61006,0.61044,0.61006,0.61044,70400000.0
2006-07-10 17:04:00,0.61039,0.61039,0.61025,0.61037,85200000.0
2006-07-10 17:05:00,0.6104,0.61042,0.6104,0.61042,19999999.0
2006-07-10 17:06:00,0.61041,0.61053,0.61023,0.61038,65000000.0
2006-07-10 17:07:00,0.6104,0.6104,0.61022,0.61029,73700000.0
2006-07-10 17:08:00,0.61032,0.61038,0.61011,0.61011,62800000.0
2006-07-10 17:09:00,0.6103,0.6104,0.6103,0.61035,53500000.0
2006-07-10 17:10:00,0.61028,0.61037,0.61023,0.61031,105000001.0
2006-07-10 17:11:00,0.61015,0.61049,0.61015,0.61049,69300000.0
2006-07-10 17:12:00,0.61059,0.61064,0.61052,0.61053,98500000.0
2006-07-10 17:13:00,0.6106,0.6106,0.61052,0.61052,99900001.0
2006-07-10 17:14:00,0.61045,0.61065,0.61045,0.6106,49000000.0
2006-07-10 17:15:00,0.6106,0.6106,0.6105,0.6105,60600000.0
2006-07-10 17:16:00,0.61056,0.61067,0.61056,0.61059,93699997.0
2006-07-10 17:17:00,0.6105,0.6106,0.6105,0.61055,75699999.0
2006-07-10 17:18:00,0.6106,0.6106,0.61055,0.6106,130999999.0
2006-07-10 17:19:00,0.6106,0.6106,0.61045,0.61045,65499999.0
2006-07-10 17:20:00,0.6106,0.61062,0.6105,0.61055,68399999.0
2006-07-10 17:21:00,0.6105,0.61055,0.61047,0.61055,59400000.0
2006-07-10 17:22:00,0.61045,0.61052,0.61038,0.61052,62700000.0
2006-07-10 17:23:00,0.61042,0.61042,0.61027,0.6104,55000000.0
2006-07-10 17:24:00,0.61036,0.61036,0.61019,0.61028,72700000.0
2006-07-10 17:25:00,0.61015,0.61017,0.61002,0.61016,83400001.0
2006-07-10 17:26:00,0.61015,0.61027,0.61015,0.61016,57399999.0
2006-07-10 17:27:00,0.61023,0.61026,0.61008,0.61021,82300000.0
2006-07-10 17:28:00,0.6101,0.6102,0.6101,0.61015,80199999.0
2006-07-10 17:29:00,0.61022,0.61028,0.61017,0.61028,100700001.0
2006-07-10 17:30:00,0.6103,0.61033,0.61016,0.61016,68500000.0
2006-07-10 17:31:00,0.6101,0.61028,0.6101,0.6102,108200000.0
2006-07-10 17:32:00,0.61019,0.61023,0.61015,0.61015,65400000.0
2006-07-10 17:33:00,0.61019,0.61019,0.60995,0.60999,71100000.0
2006-07-10 17:34:00,0.61012,0.61017,0.60998,0.60998,74100001.0
2006-07-10 17:35:00,0.60997,0.61005,0.60997,0.61004,44700000.0
2006-07-10 17:36:00,0.61005,0.6101,0.60994,0.60998,74900000.0
2006-07-10 17:37:00,0.60995,0.61002,0.60995,0.61002,63300000.0
2006-07-10 17:38:00,0.60984,0.61011,0.60984,0.60998,91800000.0
2006-07-10 17:39:00,0.60995,0.60999,0.60995,0.60999,40700000.0
2006-07-10 17:40:00,0.60983,0.60999,0.60983,0.60994,52500000.0
2006-07-10 17:41:00,0.61001,0.61002,0.61001,0.61002,28600000.0
2006-07-10 17:42:00,0.61,0.61005,0.60995,0.61,100399999.0
2006-07-10 17:43:00,0.61003,0.61003,0.60988,0.60995,103899997.0
2006-07-10 17:44:00,0.61001,0.61008,0.61,0.61008,74300001.0
2006-07-10 17:45:00,0.6101,0.6101,0.6099,0.61007,67800000.0
2006-07-10 17:46:00,0.6101,0.6101,0.6101,0.6101,49900002.0
2006-07-10 17:47:00,0.6098,0.6101,0.6098,0.61005,76100000.0
2006-07-10 17:48:00,0.6101,0.6101,0.61005,0.6101,102599999.0
2006-07-10 17:49:00,0.61002,0.61007,0.61002,0.61007,19100000.0
2006-07-10 17:50:00,0.61,0.61015,0.61,0.6101,54900001.0
2006-07-10 17:51:00,0.61005,0.61015,0.61,0.61,65500000.0
2006-07-10 17:52:00,0.61,0.61005,0.61,0.61005,23800000.0
2006-07-10 17:53:00,0.61004,0.6101,0.60996,0.6101,100000000.0
2006-07-10 17:54:00,0.61005,0.6101,0.61003,0.6101,68599999.0
2006-07-10 17:55:00,0.61004,0.61024,0.61004,0.61024,56900002.0
2006-07-10 17:56:00,0.6102,0.6103,0.6102,0.61025,111499998.0
2006-07-10 17:57:00,0.61025,0.61028,0.6102,0.6102,45000001.0
2006-07-10 17:58:00,0.61034,0.6104,0.61034,0.6104,108699999.0
2006-07-10 17:59:00,0.61036,0.61047,0.61029,0.61047,118299999.0
2006-07-10 18:00:00,0.61039,0.61039,0.61021,0.61021,33900000.0
2006-07-10 18:01:00,0.6102,0.61025,0.61015,0.6102,104100003.0
2006-07-10 18:02:00,0.61025,0.61025,0.61015,0.6102,59700000.0
2006-07-10 18:03:00,0.6102,0.61025,0.61015,0.61023,257899997.0
2006-07-10 18:04:00,0.6102,0.61025,0.61015,0.6102,181399999.0
2006-07-10 18:05:00,0.61028,0.61049,0.61015,0.61015,241900001.0
2006-07-10 18:06:00,0.6102,0.61025,0.61015,0.61025,133200000.0
2006-07-10 18:07:00,0.6102,0.6103,0.61015,0.6102,250300001.0
2006-07-10 18:08:00,0.61018,0.6103,0.61018,0.61022,79400000.0
2006-07-10 18:09:00,0.61027,0.61033,0.61009,0.61033,214399999.0
2006-07-10 18:10:00,0.61027,0.61034,0.61021,0.61023,147899998.0
2006-07-10 18:11:00,0.6102,0.6102,0.61002,0.61005,109099998.0
2006-07-10 18:12:00,0.61015,0.61015,0.61,0.61005,107499999.0
2006-07-10 18:13:00,0.6101,0.6101,0.61,0.61,58600001.0
2006-07-10 18:14:00,0.61005,0.6101,0.61003,0.6101,79100000.0
2006-07-10 18:15:00,0.61005,0.61015,0.61005,0.6101,151099999.0
2006-07-10 18:16:00,0.61009,0.61009,0.60997,0.61006,338400001.0
2006-07-10 18:17:00,0.60995,0.61005,0.60995,0.61,108099999.0
2006-07-10 18:18:00,0.60995,0.61013,0.60992,0.61003,345599999.0
2006-07-10 18:19:00,0.61002,0.6102,0.60994,0.60994,248999997.0
2006-07-10 18:20:00,0.60993,0.61005,0.60993,0.61005,100200000.0
2006-07-10 18:21:00,0.61,0.61005,0.61,0.61005,146599999.0
2006-07-10 18:22:00,0.61,0.61005,0.60995,0.61,97100000.0
2006-07-10 18:23:00,0.60998,0.61005,0.60995,0.61005,271099997.0
2006-07-10 18:24:00,0.61005,0.61015,0.60995,0.61005,356700000.0
2006-07-10 18:25:00,0.61002,0.61005,0.60995,0.60997,140100001.0
2006-07-10 18:26:00,0.60995,0.61005,0.60995,0.61005,153800000.0
2006-07-10 18:27:00,0.61,0.6101,0.60997,0.61005,315399999.0
2006-07-10 18:28:00,0.61,0.6101,0.6099,0.61,180500000.0
2006-07-10 18:29:00,0.61002,0.61007,0.60997,0.61005,239199998.0
2006-07-10 18:30:00,0.61003,0.61005,0.60995,0.61005,56500000.0
2006-07-10 18:31:00,0.61,0.61005,0.60995,0.60997,220900001.0
2006-07-10 18:32:00,0.60995,0.61,0.60995,0.60995,44700000.0
2006-07-10 18:33:00,0.61,0.61,0.60985,0.60987,119200000.0
2006-07-10 18:34:00,0.60995,0.61,0.6099,0.61,149899998.0
2006-07-10 18:35:00,0.61003,0.61004,0.60995,0.60995,137000001.0
2006-07-10 18:36:00,0.61,0.61005,0.60995,0.60995,174000002.0
2006-07-10 18:37:00,0.60995,0.61003,0.6099,0.61003,43900000.0
2006-07-10 18:38:00,0.61,0.61005,0.61,0.61005,201999998.0
2006-07-10 18:39:00,0.61,0.6101,0.60995,0.61,348400004.0
2006-07-10 18:40:00,0.61005,0.6101,0.60995,0.6101,79200000.0
2006-07-10 18:41:00,0.60997,0.6101,0.60984,0.60988,296200001.0
2006-07-10 18:42:00,0.60995,0.61,0.6099,0.61,131300002.0
2006-07-10 18:43:00,0.60995,0.61013,0.6098,0.61,733899991.0
2006-07-10 18:44:00,0.61,0.61003,0.60988,0.60998,375499999.0
2006-07-10 18:45:00,0.61005,0.61005,0.60987,0.60995,415900000.0
2006-07-10 18:46:00,0.60995,0.61,0.60995,0.60995,149100000.0
2006-07-10 18:47:00,0.60995,0.61,0.60995,0.60997,181699997.0
2006-07-10 18:48:00,0.60995,0.60995,0.6098,0.6098,150400000.0
2006-07-10 18:49:00,0.6098,0.61,0.6098,0.60995,120000001.0
2006-07-10 18:50:00,0.60995,0.60995,0.60985,0.60993,122799998.0
2006-07-10 18:51:00,0.60985,0.60995,0.60985,0.60993,132900000.0
2006-07-10 18:52:00,0.60995,0.60995,0.6099,0.6099,70099999.0
2006-07-10 18:53:00,0.6099,0.60995,0.60985,0.60995,58699999.0
2006-07-10 18:54:00,0.60997,0.60997,0.60993,0.60995,52100000.0
2006-07-10 18:55:00,0.61003,0.61003,0.6099,0.60995,154499999.0
2006-07-10 18:56:00,0.60997,0.61,0.60995,0.60995,110400001.0
2006-07-10 18:57:00,0.60998,0.61004,0.60994,0.61,103600001.0
2006-07-10 18:58:00,0.61,0.61005,0.61,0.61005,102400002.0
2006-07-10 18:59:00,0.60995,0.6101,0.60995,0.61003,225400001.0
2006-07-10 19:00:00,0.60997,0.60997,0.6099,0.60995,151800000.0
2006-07-10 19:01:00,0.60997,0.60997,0.60978,0.6098,59999999.0
2006-07-10 19:02:00,0.60992,0.61,0.60991,0.61,89900001.0
2006-07-10 19:03:00,0.6099,0.61004,0.60982,0.60982,205800001.0
2006-07-10 19:04:00,0.60983,0.60995,0.60972,0.60978,140199996.0
2006-07-10 19:05:00,0.60982,0.60995,0.60982,0.60993,87300001.0
2006-07-10 19:06:00,0.60993,0.60998,0.60987,0.60993,269700001.0
2006-07-10 19:07:00,0.61,0.61005,0.6098,0.6099,248500001.0
2006-07-10 19:08:00,0.61,0.61,0.6099,0.61,124399999.0
2006-07-10 19:09:00,0.61005,0.61005,0.6099,0.60997,117799999.0
2006-07-10 19:10:00,0.60997,0.61,0.60995,0.60995,78200000.0
2006-07-10 19:11:00,0.6099,0.61,0.6099,0.60995,93700000.0
2006-07-10 19:12:00,0.6099,0.61,0.6099,0.60995,62900000.0
2006-07-10 19:13:00,0.6099,0.61,0.60985,0.60995,83700000.0
2006-07-10 19:14:00,0.61,0.61,0.60995,0.60995,76899999.0
2006-07-10 19:15:00,0.60995,0.61,0.60995,0.60995,154499999.0
2006-07-10 19:16:00,0.60988,0.60996,0.60984,0.60987,48600000.0
2006-07-10 19:17:00,0.60986,0.61001,0.6098,0.60992,126100001.0
2006-07-10 19:18:00,0.60993,0.60998,0.60989,0.60998,55400000.0
2006-07-10 19:19:00,0.6099,0.61,0.6099,0.60993,89100000.0
2006-07-10 19:20:00,0.6099,0.60995,0.6098,0.6098,150999998.0
2006-07-10 19:21:00,0.60988,0.61008,0.60988,0.60995,126500000.0
2006-07-10 19:22:00,0.60995,0.61,0.60995,0.61,96899999.0
2006-07-10 19:23:00,0.6099,0.61,0.6099,0.60995,65300000.0
2006-07-10 19:24:00,0.61001,0.61007,0.60997,0.60997,61400000.0
2006-07-10 19:25:00,0.61,0.61005,0.60995,0.61005,33800000.0
2006-07-10 19:26:00,0.60995,0.61,0.60995,0.61,76899999.0
2006-07-10 19:27:00,0.60997,0.61005,0.6099,0.6099,230199998.0
2006-07-10 19:28:00,0.61005,0.61005,0.60978,0.60982,203000000.0
2006-07-10 19:29:00,0.60987,0.60995,0.60982,0.60987,80700001.0
2006-07-10 19:30:00,0.6099,0.6099,0.60985,0.6099,67999999.0
2006-07-10 19:31:00,0.60993,0.60993,0.60975,0.6099,116699999.0
2006-07-10 19:32:00,0.6099,0.61,0.6098,0.60985,111700000.0
2006-07-10 19:33:00,0.60979,0.60993,0.60979,0.60993,55699999.0
2006-07-10 19:34:00,0.60995,0.60998,0.6098,0.60998,168299996.0
2006-07-10 19:35:00,0.60998,0.61001,0.60984,0.60993,243499998.0
2006-07-10 19:36:00,0.60989,0.60996,0.60985,0.6099,178400000.0
2006-07-10 19:37:00,0.6099,0.60995,0.60988,0.60988,59400000.0
2006-07-10 19:38:00,0.60995,0.60995,0.60987,0.6099,87900001.0
2006-07-10 19:39:00,0.60995,0.60998,0.60988,0.6099,248499999.0
2006-07-10 19:40:00,0.60999,0.60999,0.60993,0.60995,56600000.0
2006-07-10 19:41:00,0.61002,0.61018,0.61001,0.61001,48600000.0
2006-07-10 19:42:00,0.60997,0.61003,0.60992,0.60992,61199999.0
2006-07-10 19:43:00,0.60995,0.61,0.6099,0.60992,85200002.0
2006-07-10 19:44:00,0.61002,0.61005,0.60985,0.60997,112499999.0
2006-07-10 19:45:00,0.61,0.6101,0.60995,0.60995,67300000.0
2006-07-10 19:46:00,0.60998,0.61005,0.6099,0.61,129800000.0
2006-07-10 19:47:00,0.61,0.61,0.60995,0.60995,37500000.0
2006-07-10 19:48:00,0.60991,0.61002,0.60991,0.60992,59900000.0
2006-07-10 19:49:00,0.6099,0.61007,0.60975,0.60975,122700001.0
2006-07-10 19:50:00,0.60992,0.60995,0.60985,0.6099,143000003.0
2006-07-10 19:51:00,0.60995,0.61,0.6099,0.60995,172200003.0
2006-07-10 19:52:00,0.60995,0.61,0.60985,0.60995,136199998.0
2006-07-10 19:53:00,0.60997,0.60997,0.60987,0.6099,103199999.0
2006-07-10 19:54:00,0.6099,0.61,0.6099,0.60995,167200000.0
2006-07-10 19:55:00,0.60985,0.60995,0.60985,0.60995,326099996.0
2006-07-10 19:56:00,0.60993,0.61,0.60987,0.6099,299299998.0
2006-07-10 19:57:00,0.60995,0.60995,0.60985,0.6099,116899999.0
2006-07-10 19:58:00,0.60995,0.60995,0.60985,0.6099,184499998.0
2006-07-10 19:59:00,0.6099,0.60995,0.60985,0.60985,98900000.0
2006-07-10 20:00:00,0.60987,0.60997,0.60985,0.6099,283900001.0
2006-07-10 20:01:00,0.6099,0.60995,0.60982,0.60993,87700001.0
2006-07-10 20:02:00,0.60995,0.60995,0.6099,0.6099,110500002.0
2006-07-10 20:03:00,0.61,0.61,0.6099,0.60997,74100001.0
2006-07-10 20:04:00,0.60995,0.61,0.60985,0.60995,131900002.0
2006-07-10 20:05:00,0.60997,0.61,0.60985,0.61,161899999.0
2006-07-10 20:06:00,0.61,0.61,0.60985,0.60995,304100001.0
2006-07-10 20:07:00,0.60995,0.60997,0.60985,0.60985,110700000.0
2006-07-10 20:08:00,0.6099,0.60995,0.6099,0.60992,66800000.0
2006-07-10 20:09:00,0.60995,0.61,0.6097,0.6099,101800002.0
2006-07-10 20:10:00,0.60985,0.60995,0.60985,0.60995,154499997.0
2006-07-10 20:11:00,0.60994,0.61008,0.60994,0.61008,36600000.0
2006-07-10 20:12:00,0.61014,0.61015,0.61002,0.61015,71200000.0
2006-07-10 20:13:00,0.61035,0.61049,0.61007,0.61028,88900000.0
2006-07-10 20:14:00,0.61036,0.61047,0.61029,0.61047,160399999.0
2006-07-10 20:15:00,0.6104,0.61048,0.61039,0.61048,47000000.0
2006-07-10 20:16:00,0.6105,0.6106,0.6104,0.6104,309499999.0
2006-07-10 20:17:00,0.61037,0.61052,0.61037,0.6105,310700006.0
2006-07-10 20:18:00,0.61046,0.61049,0.61038,0.61049,94400001.0
2006-07-10 20:19:00,0.6105,0.6105,0.61045,0.6105,66600000.0
2006-07-10 20:20:00,0.61053,0.61053,0.61038,0.61043,29300000.0
2006-07-10 20:21:00,0.61047,0.61055,0.61045,0.6105,86900001.0
2006-07-10 20:22:00,0.6105,0.6105,0.61045,0.6105,152799999.0
2006-07-10 20:23:00,0.6105,0.61055,0.6104,0.61055,96100000.0
2006-07-10 20:24:00,0.6105,0.6105,0.6102,0.6105,147199999.0
2006-07-10 20:25:00,0.61052,0.61058,0.61047,0.61053,124399999.0
2006-07-10 20:26:00,0.6106,0.61065,0.6105,0.61055,78899999.0
2006-07-10 20:27:00,0.61055,0.6106,0.61055,0.6106,95999999.0
2006-07-10 20:28:00,0.6106,0.6106,0.61055,0.6106,62099999.0
2006-07-10 20:29:00,0.61063,0.61078,0.61063,0.61063,298100002.0
2006-07-10 20:30:00,0.6105,0.61065,0.6105,0.6106,228200001.0
2006-07-10 20:31:00,0.61063,0.61063,0.6105,0.6106,229100000.0
2006-07-10 20:32:00,0.6105,0.6106,0.6105,0.6105,73700000.0
2006-07-10 20:33:00,0.61045,0.61052,0.6104,0.61042,128000000.0
2006-07-10 20:34:00,0.61052,0.61058,0.61048,0.61058,121600000.0
2006-07-10 20:35:00,0.6106,0.6106,0.6105,0.61055,80799999.0
2006-07-10 20:36:00,0.61055,0.6107,0.61045,0.6105,201999998.0
2006-07-10 20:37:00,0.61052,0.6107,0.6105,0.61055,197000000.0
2006-07-10 20:38:00,0.61055,0.61057,0.6105,0.61055,149700001.0
2006-07-10 20:39:00,0.61055,0.6106,0.61055,0.6106,49000000.0
2006-07-10 20:40:00,0.61055,0.61065,0.6105,0.61055,172500000.0
2006-07-10 20:41:00,0.61055,0.6106,0.6105,0.6106,152200000.0
2006-07-10 20:42:00,0.61055,0.6106,0.61047,0.61055,72100000.0
2006-07-10 20:43:00,0.61055,0.61065,0.61055,0.61055,120800002.0
2006-07-10 20:44:00,0.6105,0.6106,0.6105,0.6106,19600000.0
2006-07-10 20:45:00,0.61055,0.6106,0.61048,0.6105,60300000.0
2006-07-10 20:46:00,0.6106,0.6106,0.61048,0.61048,111700001.0
2006-07-10 20:47:00,0.61055,0.6106,0.61055,0.61057,114699998.0
2006-07-10 20:48:00,0.6105,0.6106,0.6105,0.6105,61600001.0
2006-07-10 20:49:00,0.6105,0.6106,0.61045,0.61055,128600000.0
2006-07-10 20:50:00,0.61055,0.61057,0.61048,0.6105,195799998.0
2006-07-10 20:51:00,0.6105,0.61061,0.6105,0.6105,103600001.0
2006-07-10 20:52:00,0.61045,0.61055,0.6104,0.6104,173399996.0
2006-07-10 20:53:00,0.6105,0.61055,0.61042,0.61045,362100000.0
2006-07-10 20:54:00,0.61045,0.6105,0.6104,0.6105,188699999.0
2006-07-10 20:55:00,0.6104,0.61045,0.6104,0.61045,5900000.0
2006-07-10 20:56:00,0.61043,0.61055,0.6102,0.61048,132700002.0
2006-07-10 20:57:00,0.61045,0.61055,0.6103,0.61045,68400001.0
2006-07-10 20:58:00,0.61045,0.61055,0.6104,0.6104,287399997.0
2006-07-10 20:59:00,0.61045,0.61055,0.6104,0.61045,213500000.0
2006-07-10 21:00:00,0.61045,0.61048,0.6104,0.61045,221200002.0
2006-07-10 21:01:00,0.61035,0.61047,0.61035,0.61047,93100000.0
2006-07-10 21:02:00,0.61045,0.6105,0.61042,0.61045,86000001.0
2006-07-10 21:03:00,0.6105,0.61055,0.6104,0.61055,159799997.0
2006-07-10 21:04:00,0.61045,0.6105,0.6104,0.6104,44500000.0
2006-07-10 21:05:00,0.6105,0.61055,0.6104,0.61045,142900002.0
2006-07-10 21:06:00,0.6104,0.61055,0.6104,0.61045,139800000.0
2006-07-10 21:07:00,0.6105,0.6105,0.61045,0.61045,55700000.0
2006-07-10 21:08:00,0.61045,0.6105,0.61035,0.61045,117400002.0
2006-07-10 21:09:00,0.61045,0.61055,0.6104,0.6105,137900000.0
2006-07-10 21:10:00,0.61045,0.6105,0.61045,0.6105,113999999.0
2006-07-10 21:11:00,0.61045,0.61045,0.61045,0.61045,16000000.0
2006-07-10 21:12:00,0.6104,0.61052,0.6104,0.61047,172499997.0
2006-07-10 21:13:00,0.61043,0.61048,0.6104,0.61045,45800000.0
2006-07-10 21:14:00,0.6105,0.6105,0.61045,0.61045,75000000.0
2006-07-10 21:15:00,0.61045,0.61055,0.6104,0.61045,183400000.0
2006-07-10 21:16:00,0.6105,0.6105,0.61033,0.6104,111300001.0
2006-07-10 21:17:00,0.6104,0.6105,0.6103,0.6105,188199999.0
2006-07-10 21:18:00,0.6105,0.6105,0.6104,0.61047,110100002.0
2006-07-10 21:19:00,0.6105,0.6105,0.6104,0.61045,77600000.0
2006-07-10 21:20:00,0.6105,0.61055,0.61035,0.6104,254399999.0
2006-07-10 21:21:00,0.6105,0.6105,0.6104,0.6105,92300000.0
2006-07-10 21:22:00,0.6105,0.6105,0.6104,0.61045,91799999.0
2006-07-10 21:23:00,0.61045,0.6105,0.6104,0.6105,151400001.0
2006-07-10 21:24:00,0.6105,0.6105,0.6104,0.61045,105599999.0
2006-07-10 21:25:00,0.61045,0.6105,0.61045,0.6105,159600000.0
2006-07-10 21:26:00,0.61047,0.6105,0.6104,0.61043,118099999.0
2006-07-10 21:27:00,0.61045,0.6105,0.6104,0.6105,111400001.0
2006-07-10 21:28:00,0.6105,0.6105,0.61045,0.61045,64799999.0
2006-07-10 21:29:00,0.61045,0.6105,0.6103,0.6104,149400000.0
2006-07-10 21:30:00,0.61047,0.61055,0.6104,0.6105,137000001.0
2006-07-10 21:31:00,0.6105,0.6105,0.61045,0.61045,29800000.0
2006-07-10 21:32:00,0.61045,0.6105,0.6104,0.6105,38600000.0
2006-07-10 21:33:00,0.6105,0.6105,0.61045,0.6105,44800001.0
2006-07-10 21:34:00,0.6105,0.6105,0.61037,0.61045,89900001.0
2006-07-10 21:35:00,0.61045,0.6105,0.61042,0.61045,211099997.0
2006-07-10 21:36:00,0.61045,0.61055,0.61038,0.6105,219699998.0
2006-07-10 21:37:00,0.61047,0.61055,0.61045,0.6105,102099999.0
2006-07-10 21:38:00,0.6105,0.61055,0.61045,0.61047,106199999.0
2006-07-10 21:39:00,0.61045,0.6105,0.61035,0.61047,102199999.0
2006-07-10 21:40:00,0.6105,0.61055,0.61035,0.61053,175100000.0
2006-07-10 21:41:00,0.61045,0.6105,0.6104,0.6105,107000001.0
2006-07-10 21:42:00,0.61047,0.6105,0.61045,0.6105,66700001.0
2006-07-10 21:43:00,0.61045,0.61055,0.6104,0.6104,50300000.0
2006-07-10 21:44:00,0.6105,0.6105,0.6103,0.6103,75300000.0
2006-07-10 21:45:00,0.61045,0.6105,0.61038,0.61045,157400002.0
2006-07-10 21:46:00,0.61043,0.6105,0.61042,0.61042,87599999.0
2006-07-10 21:47:00,0.61045,0.6105,0.61045,0.6105,63100000.0
2006-07-10 21:48:00,0.6105,0.6105,0.6105,0.6105,74200000.0
2006-07-10 21:49:00,0.61045,0.6105,0.61035,0.61043,87300000.0
2006-07-10 21:50:00,0.6105,0.61055,0.6104,0.61047,74300000.0
2006-07-10 21:51:00,0.61048,0.6105,0.61042,0.61045,98799999.0
2006-07-10 21:52:00,0.61045,0.6106,0.61042,0.6105,108300001.0
2006-07-10 21:53:00,0.6104,0.6105,0.6104,0.6105,62700000.0
2006-07-10 21:54:00,0.6105,0.6105,0.6104,0.61045,109700001.0
2006-07-10 21:55:00,0.61045,0.6105,0.61043,0.61045,64700001.0
2006-07-10 21:56:00,0.6105,0.6105,0.6104,0.6104,61300000.0
2006-07-10 21:57:00,0.61045,0.6105,0.61035,0.61047,197700002.0
2006-07-10 21:58:00,0.61045,0.6105,0.61045,0.6105,47099999.0
2006-07-10 21:59:00,0.61045,0.61055,0.61045,0.61045,72400001.0
2006-07-10 22:00:00,0.61045,0.6105,0.6104,0.6105,77900000.0
2006-07-10 22:01:00,0.61047,0.6105,0.6104,0.61045,55800000.0
2006-07-10 22:02:00,0.6105,0.6105,0.61045,0.61045,78000000.0
2006-07-10 22:03:00,0.6105,0.6105,0.61047,0.61048,82100000.0
2006-07-10 22:04:00,0.61045,0.6105,0.6104,0.61045,78100001.0
2006-07-10 22:05:00,0.6104,0.61055,0.6104,0.61042,216800002.0
2006-07-10 22:06:00,0.6104,0.6106,0.6103,0.61045,126100000.0
2006-07-10 22:07:00,0.61045,0.6105,0.6104,0.6104,115900000.0
2006-07-10 22:08:00,0.61045,0.6106,0.6104,0.6106,98899999.0
2006-07-10 22:09:00,0.6105,0.6105,0.6104,0.61043,73100000.0
2006-07-10 22:10:00,0.61045,0.6105,0.6104,0.61045,79599999.0
2006-07-10 22:11:00,0.61037,0.6105,0.61037,0.6105,102199999.0
2006-07-10 22:12:00,0.61045,0.6105,0.61038,0.61043,127899997.0
2006-07-10 22:13:00,0.61055,0.61055,0.6104,0.61045,75700000.0
2006-07-10 22:14:00,0.6105,0.6105,0.61035,0.61047,56700000.0
2006-07-10 22:15:00,0.61047,0.6105,0.6104,0.61045,180100000.0
2006-07-10 22:16:00,0.61043,0.61052,0.61043,0.61045,45200000.0
2006-07-10 22:17:00,0.6105,0.6105,0.6104,0.6105,94500000.0
2006-07-10 22:18:00,0.6105,0.6105,0.61035,0.61035,66200000.0
2006-07-10 22:19:00,0.61045,0.61055,0.61035,0.61045,95100000.0
2006-07-10 22:20:00,0.6105,0.6105,0.61045,0.61045,100400000.0
2006-07-10 22:21:00,0.6105,0.6105,0.6104,0.6105,106000000.0
2006-07-10 22:22:00,0.61053,0.61053,0.6104,0.6104,88899999.0
2006-07-10 22:23:00,0.6104,0.61055,0.6104,0.6105,77399999.0
2006-07-10 22:24:00,0.6104,0.6105,0.61038,0.6105,148300001.0
2006-07-10 22:25:00,0.6104,0.6105,0.6104,0.61045,137699999.0
2006-07-10 22:26:00,0.61045,0.6105,0.61042,0.6105,84399999.0
2006-07-10 22:27:00,0.6104,0.61055,0.6104,0.61055,91600001.0
2006-07-10 22:28:00,0.61035,0.61047,0.61035,0.61047,54299999.0
2006-07-10 22:29:00,0.61045,0.6105,0.61045,0.61045,37599999.0
2006-07-10 22:30:00,0.6105,0.61055,0.61045,0.6105,120400000.0
2006-07-10 22:31:00,0.6105,0.6105,0.61037,0.61037,73499999.0
2006-07-10 22:32:00,0.6105,0.6105,0.6105,0.6105,23199999.0
2006-07-10 22:33:00,0.61045,0.6105,0.61045,0.6105,74200000.0
2006-07-10 22:34:00,0.61045,0.6105,0.6102,0.61047,99599999.0
2006-07-10 22:35:00,0.61052,0.61052,0.61043,0.61043,86400000.0
2006-07-10 22:36:00,0.61045,0.6105,0.6104,0.61045,141299998.0
2006-07-10 22:37:00,0.61045,0.61045,0.6104,0.61045,70799999.0
2006-07-10 22:38:00,0.61035,0.61045,0.6102,0.61045,124999998.0
2006-07-10 22:39:00,0.61045,0.6105,0.61045,0.6105,21500000.0
2006-07-10 22:40:00,0.61045,0.6105,0.61035,0.6104,61700000.0
2006-07-10 22:41:00,0.61045,0.61045,0.61042,0.61045,42800001.0
2006-07-10 22:42:00,0.61045,0.61053,0.6104,0.61053,104800000.0
2006-07-10 22:43:00,0.61045,0.61055,0.6103,0.61045,180900002.0
2006-07-10 22:44:00,0.6105,0.61052,0.61037,0.61037,164300000.0
2006-07-10 22:45:00,0.61045,0.61055,0.6104,0.61045,191000000.0
2006-07-10 22:46:00,0.61047,0.6105,0.61025,0.6104,214799998.0
2006-07-10 22:47:00,0.6104,0.6105,0.6104,0.61048,100100001.0
2006-07-10 22:48:00,0.61043,0.61055,0.6103,0.61045,89700000.0
2006-07-10 22:49:00,0.61045,0.61045,0.61045,0.61045,32500000.0
2006-07-10 22:50:00,0.6105,0.6105,0.6102,0.61045,198899998.0
2006-07-10 22:51:00,0.61045,0.6105,0.61037,0.6104,153200001.0
2006-07-10 22:52:00,0.61047,0.61047,0.6104,0.61045,93900000.0
2006-07-10 22:53:00,0.6105,0.6105,0.6104,0.6105,74200000.0
2006-07-10 22:54:00,0.61048,0.6105,0.6104,0.6104,75600000.0
2006-07-10 22:55:00,0.6104,0.61055,0.6104,0.6104,112300002.0
2006-07-10 22:56:00,0.6105,0.61052,0.6104,0.61045,116100000.0
2006-07-10 22:57:00,0.61045,0.6106,0.61042,0.61048,120800002.0
2006-07-10 22:58:00,0.61045,0.61055,0.6104,0.61045,57100000.0
2006-07-10 22:59:00,0.6103,0.6105,0.61025,0.61025,205000002.0
2006-07-10 23:00:00,0.6103,0.6105,0.6103,0.61045,133600001.0
2006-07-10 23:01:00,0.6097,0.60999,0.6096,0.60995,90600000.0
2006-07-10 23:02:00,0.60984,0.60994,0.60964,0.60993,174699998.0
2006-07-10 23:03:00,0.60983,0.61006,0.60968,0.60999,133000001.0
2006-07-10 23:04:00,0.61045,0.61048,0.61,0.61007,80600000.0
2006-07-10 23:05:00,0.60998,0.61017,0.60984,0.61,66200000.0
2006-07-10 23:06:00,0.60999,0.61004,0.60984,0.60985,121499999.0
2006-07-10 23:07:00,0.60983,0.61013,0.60981,0.61,97500000.0
2006-07-10 23:08:00,0.60994,0.61009,0.60994,0.61001,82000000.0
2006-07-10 23:09:00,0.61001,0.61009,0.60994,0.61001,87800000.0
2006-07-10 23:10:00,0.60988,0.61001,0.60973,0.61001,81300001.0
2006-07-10 23:11:00,0.61005,0.61005,0.60988,0.60995,61099999.0
2006-07-10 23:12:00,0.61002,0.6102,0.60985,0.61005,172400001.0
2006-07-10 23:13:00,0.61016,0.6102,0.61006,0.61017,119899998.0
2006-07-10 23:14:00,0.6101,0.61029,0.60999,0.61014,66900000.0
2006-07-10 23:15:00,0.60989,0.61019,0.60978,0.61012,140899997.0
2006-07-10 23:16:00,0.61016,0.61034,0.61008,0.6102,136200000.0
2006-07-10 23:17:00,0.61035,0.61043,0.60996,0.61003,159200001.0
2006-07-10 23:18:00,0.61018,0.61031,0.61009,0.61031,82000000.0
2006-07-10 23:19:00,0.61017,0.61035,0.61002,0.61035,66100000.0
2006-07-10 23:20:00,0.61042,0.61049,0.61014,0.61049,138199997.0
2006-07-10 23:21:00,0.6104,0.61043,0.61006,0.61033,78600000.0
2006-07-10 23:22:00,0.61021,0.61036,0.61021,0.61036,82800000.0
2006-07-10 23:23:00,0.61026,0.61062,0.61026,0.61031,96700000.0
2006-07-10 23:24:00,0.61008,0.61048,0.61,0.61025,147300001.0
2006-07-10 23:25:00,0.61032,0.61053,0.61032,0.61049,106699999.0
2006-07-10 23:26:00,0.61038,0.61038,0.61016,0.6102,93300000.0
2006-07-10 23:27:00,0.61028,0.61045,0.61028,0.61045,62400000.0
2006-07-10 23:28:00,0.61041,0.61041,0.61014,0.61024,46200000.0
2006-07-10 23:29:00,0.61024,0.61035,0.61014,0.61026,148400000.0
2006-07-10 23:30:00,0.61034,0.61047,0.61029,0.61047,98600001.0
2006-07-10 23:31:00,0.61045,0.6105,0.61045,0.61045,64900000.0
2006-07-10 23:32:00,0.6105,0.6105,0.6104,0.61047,105599998.0
2006-07-10 23:33:00,0.6104,0.61052,0.6104,0.61045,101900000.0
2006-07-10 23:34:00,0.61045,0.6105,0.6104,0.61045,42100000.0
2006-07-10 23:35:00,0.6105,0.61055,0.6104,0.61055,41100000.0
2006-07-10 23:36:00,0.61047,0.61055,0.6104,0.6105,86000002.0
2006-07-10 23:37:00,0.6105,0.6105,0.61047,0.6105,74000001.0
2006-07-10 23:38:00,0.6105,0.61055,0.6104,0.6105,106600001.0
2006-07-10 23:39:00,0.61039,0.61051,0.61039,0.61039,95999998.0
2006-07-10 23:40:00,0.61045,0.61045,0.6104,0.6104,30199999.0
2006-07-10 23:41:00,0.61045,0.61045,0.61035,0.61045,34300000.0
2006-07-10 23:42:00,0.61035,0.6104,0.61035,0.6104,31000001.0
2006-07-10 23:43:00,0.61049,0.61057,0.61046,0.61057,102800001.0
2006-07-10 23:44:00,0.61057,0.61057,0.61047,0.61047,36900002.0
2006-07-10 23:45:00,0.61055,0.61055,0.6104,0.61045,44600000.0
2006-07-10 23:46:00,0.61045,0.61055,0.61045,0.6105,111399999.0
2006-07-10 23:47:00,0.6105,0.6105,0.61042,0.61042,23100000.0
2006-07-10 23:48:00,0.61041,0.61054,0.61036,0.61045,100600003.0
2006-07-10 23:49:00,0.61055,0.61055,0.61045,0.6105,53400000.0
2006-07-10 23:50:00,0.61045,0.61055,0.61045,0.61055,51800002.0
2006-07-10 23:51:00,0.6105,0.61055,0.61042,0.61055,66100000.0
2006-07-10 23:52:00,0.61043,0.6106,0.61043,0.61055,125499999.0
2006-07-10 23:53:00,0.61053,0.6106,0.6105,0.61055,68200000.0
2006-07-10 23:54:00,0.61055,0.61065,0.61045,0.6106,97499998.0
2006-07-10 23:55:00,0.6106,0.6106,0.61052,0.61052,73300000.0
2006-07-10 23:56:00,0.6106,0.6106,0.61045,0.61057,133500000.0
2006-07-10 23:57:00,0.61059,0.61062,0.61059,0.6106,62400000.0
2006-07-10 23:58:00,0.61057,0.61064,0.61052,0.61055,45499999.0
2006-07-10 23:59:00,0.61054,0.61063,0.61052,0.61053,142399997.0
2006-07-11 00:00:00,0.61039,0.6105,0.61016,0.61021,87499999.0
2006-07-11 00:01:00,0.61004,0.6102,0.60999,0.60999,106800001.0
2006-07-11 00:02:00,0.61002,0.61004,0.60972,0.60972,118600002.0
2006-07-11 00:03:00,0.60968,0.61003,0.60968,0.61003,65399999.0
2006-07-11 00:04:00,0.6101,0.6101,0.60998,0.60998,53500000.0
2006-07-11 00:05:00,0.61,0.61,0.6099,0.6099,56400000.0
2006-07-11 00:06:00,0.61001,0.61001,0.60972,0.6098,125999999.0
2006-07-11 00:07:00,0.60982,0.60991,0.60982,0.60985,48600000.0
2006-07-11 00:08:00,0.6098,0.6099,0.6098,0.6099,73599998.0
2006-07-11 00:09:00,0.60985,0.6099,0.6098,0.6099,51700000.0
2006-07-11 00:10:00,0.60976,0.60996,0.60976,0.60994,88100000.0
2006-07-11 00:11:00,0.60996,0.61009,0.60992,0.60997,134799999.0
2006-07-11 00:12:00,0.60999,0.61003,0.60992,0.60997,105600001.0
2006-07-11 00:13:00,0.61,0.61008,0.60995,0.61008,85300000.0
2006-07-11 00:14:00,0.61005,0.6103,0.61005,0.6103,62100000.0
2006-07-11 00:15:00,0.6103,0.6103,0.61019,0.61027,48700000.0
2006-07-11 00:16:00,0.61033,0.61039,0.61025,0.61035,84200001.0
2006-07-11 00:17:00,0.61035,0.61045,0.6103,0.6104,99400003.0
2006-07-11 00:18:00,0.6104,0.6104,0.61025,0.61035,75400000.0
2006-07-11 00:19:00,0.61035,0.61055,0.61035,0.61055,82900001.0
2006-07-11 00:20:00,0.6105,0.61053,0.61048,0.61048,49599999.0
2006-07-11 00:21:00,0.6104,0.6105,0.6104,0.6105,80399999.0
2006-07-11 00:22:00,0.61045,0.61052,0.6104,0.6105,52900000.0
2006-07-11 00:23:00,0.6105,0.6105,0.6104,0.6104,44699999.0
2006-07-11 00:24:00,0.61052,0.61052,0.61045,0.6105,20400000.0
2006-07-11 00:25:00,0.61057,0.61064,0.6105,0.61052,98199999.0
2006-07-11 00:26:00,0.61054,0.61054,0.61035,0.61039,94300000.0
2006-07-11 00:27:00,0.61042,0.61051,0.61036,0.61039,95400000.0
2006-07-11 00:28:00,0.61022,0.61038,0.61022,0.61035,132200001.0
2006-07-11 00:29:00,0.61031,0.61042,0.61028,0.61028,108700000.0
2006-07-11 00:30:00,0.61046,0.61055,0.61026,0.61026,64799999.0
2006-07-11 00:31:00,0.61044,0.61056,0.61044,0.61056,62000000.0
2006-07-11 00:32:00,0.61063,0.61069,0.61061,0.61065,121600002.0
2006-07-11 00:33:00,0.61073,0.61078,0.61062,0.61062,105299998.0
2006-07-11 00:34:00,0.61072,0.61072,0.61064,0.61068,22300000.0
2006-07-11 00:35:00,0.61057,0.61063,0.61051,0.61063,56599999.0
2006-07-11 00:36:00,0.6107,0.61072,0.61062,0.61063,71400000.0
2006-07-11 00:37:00,0.61086,0.61086,0.61073,0.61073,147800000.0
2006-07-11 00:38:00,0.61065,0.61065,0.61047,0.61065,58800000.0
2006-07-11 00:39:00,0.6107,0.6107,0.6106,0.6107,173899998.0
2006-07-11 00:40:00,0.61066,0.61078,0.61066,0.61074,54400000.0
2006-07-11 00:41:00,0.61083,0.61092,0.61072,0.61085,94000001.0
2006-07-11 00:42:00,0.61077,0.61088,0.61077,0.61081,33699999.0
2006-07-11 00:43:00,0.61085,0.61085,0.61075,0.61078,65300000.0
2006-07-11 00:44:00,0.61085,0.61085,0.61075,0.61075,64799999.0
2006-07-11 00:45:00,0.61075,0.61085,0.61075,0.6108,35800000.0
2006-07-11 00:46:00,0.6108,0.6108,0.6108,0.6108,71999999.0
2006-07-11 00:47:00,0.61091,0.61091,0.61089,0.61089,20700000.0
2006-07-11 00:48:00,0.61102,0.61109,0.61101,0.61105,74400000.0
2006-07-11 00:49:00,0.61105,0.61105,0.61095,0.61105,85399998.0
2006-07-11 00:50:00,0.611,0.61105,0.6109,0.61105,58100000.0
2006-07-11 00:51:00,0.611,0.611,0.611,0.611,15400000.0
2006-07-11 00:52:00,0.611,0.61108,0.61095,0.61102,99800000.0
2006-07-11 00:53:00,0.61098,0.61098,0.61083,0.61097,99699999.0
2006-07-11 00:54:00,0.61095,0.61102,0.61088,0.61097,132299998.0
2006-07-11 00:55:00,0.61095,0.61095,0.61092,0.61095,65300000.0
2006-07-11 00:56:00,0.61095,0.61095,0.6109,0.61092,70899999.0
2006-07-11 00:57:00,0.61085,0.61092,0.61085,0.6109,65399999.0
2006-07-11 00:58:00,0.6109,0.61095,0.61085,0.61095,96100000.0
2006-07-11 00:59:00,0.61079,0.61079,0.61062,0.61069,115199998.0
2006-07-11 01:00:00,0.61064,0.61074,0.61064,0.61072,32700000.0
2006-07-11 01:01:00,0.61073,0.61082,0.61073,0.61082,35999999.0
2006-07-11 01:02:00,0.61087,0.61087,0.61083,0.61083,25400000.0
2006-07-11 01:03:00,0.61084,0.61087,0.61076,0.6108,82800001.0
2006-07-11 01:04:00,0.61078,0.61078,0.61071,0.61076,50200000.0
2006-07-11 01:05:00,0.61064,0.61064,0.61058,0.61058,42500000.0
2006-07-11 01:06:00,0.61071,0.61088,0.61068,0.61083,61400001.0
2006-07-11 01:07:00,0.61083,0.61089,0.61057,0.61057,71400000.0
2006-07-11 01:08:00,0.61082,0.61085,0.61082,0.61085,18700000.0
2006-07-11 01:09:00,0.61088,0.61088,0.61077,0.61085,117699999.0
2006-07-11 01:10:00,0.61082,0.61085,0.61082,0.61085,47900000.0
2006-07-11 01:11:00,0.61085,0.61102,0.6108,0.6108,101900000.0
2006-07-11 01:12:00,0.61083,0.61095,0.6108,0.6108,107700001.0
2006-07-11 01:13:00,0.61092,0.61092,0.61085,0.6109,103699997.0
2006-07-11 01:14:00,0.6108,0.6109,0.6108,0.61082,65300000.0
2006-07-11 01:15:00,0.61091,0.61093,0.61091,0.61093,42200000.0
2006-07-11 01:16:00,0.61092,0.61098,0.61092,0.61094,27500000.0
2006-07-11 01:17:00,0.6109,0.611,0.61084,0.611,128699998.0
2006-07-11 01:18:00,0.61105,0.61113,0.61094,0.61105,121700000.0
2006-07-11 01:19:00,0.61095,0.6111,0.61095,0.61105,97799999.0
2006-07-11 01:20:00,0.611,0.611,0.61095,0.611,70500001.0
2006-07-11 01:21:00,0.61095,0.61105,0.61095,0.61105,54900001.0
2006-07-11 01:22:00,0.61093,0.611,0.61093,0.611,48500000.0
2006-07-11 01:23:00,0.61098,0.61107,0.61095,0.611,89200000.0
2006-07-11 01:24:00,0.611,0.61105,0.61095,0.61105,52600001.0
2006-07-11 01:25:00,0.611,0.61105,0.61097,0.61105,46899999.0
2006-07-11 01:26:00,0.61107,0.61107,0.611,0.61103,43100000.0
2006-07-11 01:27:00,0.61097,0.6111,0.6109,0.6111,73300000.0
2006-07-11 01:28:00,0.61113,0.61121,0.61106,0.61115,150300001.0
2006-07-11 01:29:00,0.61113,0.61117,0.61105,0.6111,56099999.0
2006-07-11 01:30:00,0.61116,0.61116,0.61096,0.61096,61900000.0
2006-07-11 01:31:00,0.61099,0.61105,0.61092,0.61105,106700001.0
2006-07-11 01:32:00,0.611,0.61105,0.61098,0.61098,78700000.0
2006-07-11 01:33:00,0.6109,0.61093,0.61078,0.61082,68099999.0
2006-07-11 01:34:00,0.61092,0.61092,0.61076,0.61076,42300000.0
2006-07-11 01:35:00,0.61088,0.61091,0.61084,0.61085,106200000.0
2006-07-11 01:36:00,0.61087,0.61087,0.61073,0.61075,73400000.0
2006-07-11 01:37:00,0.61082,0.61092,0.61082,0.61088,40700000.0
2006-07-11 01:38:00,0.61099,0.61099,0.61093,0.61093,23300000.0
2006-07-11 01:39:00,0.61095,0.61103,0.6109,0.61093,143099997.0
2006-07-11 01:40:00,0.61113,0.61114,0.61098,0.61098,123600000.0
2006-07-11 01:41:00,0.61109,0.61109,0.61096,0.61097,50600000.0
2006-07-11 01:42:00,0.61095,0.61105,0.61095,0.611,22300000.0
2006-07-11 01:43:00,0.61107,0.6111,0.61105,0.61105,61599999.0
2006-07-11 01:44:00,0.61106,0.61106,0.61092,0.61092,34200000.0
2006-07-11 01:45:00,0.6109,0.61095,0.61085,0.61095,65800001.0
2006-07-11 01:46:00,0.6109,0.61106,0.61087,0.61087,67700000.0
2006-07-11 01:47:00,0.61091,0.61093,0.6108,0.6108,57400000.0
2006-07-11 01:48:00,0.61085,0.6109,0.6108,0.61085,49400000.0
2006-07-11 01:49:00,0.61087,0.6109,0.6108,0.61085,76299999.0
2006-07-11 01:50:00,0.61087,0.61087,0.61062,0.61069,46100000.0
2006-07-11 01:51:00,0.6107,0.61075,0.6107,0.61075,32800000.0
2006-07-11 01:52:00,0.6107,0.61075,0.6107,0.61075,59700000.0
2006-07-11 01:53:00,0.61075,0.61075,0.6106,0.6107,89999999.0
2006-07-11 01:54:00,0.6107,0.61087,0.61069,0.61087,69900000.0
2006-07-11 01:55:00,0.61085,0.6109,0.6107,0.6108,80900001.0
2006-07-11 01:56:00,0.61083,0.61083,0.61068,0.61068,57500000.0
2006-07-11 01:57:00,0.61057,0.61065,0.61052,0.61052,91900002.0
2006-07-11 01:58:00,0.61045,0.61057,0.61045,0.61057,54099999.0
2006-07-11 01:59:00,0.61051,0.61059,0.61044,0.61044,43900000.0
2006-07-11 02:00:00,0.61048,0.6105,0.61043,0.61045,86799999.0
2006-07-11 02:01:00,0.6105,0.6105,0.61045,0.6105,55600000.0
2006-07-11 02:02:00,0.61045,0.6105,0.6104,0.61042,130999999.0
2006-07-11 02:03:00,0.61036,0.61055,0.61036,0.61039,73300000.0
2006-07-11 02:04:00,0.61045,0.6105,0.61045,0.61045,33500000.0
2006-07-11 02:05:00,0.61048,0.61048,0.61039,0.61047,43000000.0
2006-07-11 02:06:00,0.6104,0.61045,0.6104,0.61045,62200000.0
2006-07-11 02:07:00,0.6104,0.61045,0.6104,0.61045,38600000.0
2006-07-11 02:08:00,0.61037,0.61049,0.61037,0.61047,104400002.0
2006-07-11 02:09:00,0.6104,0.6104,0.61035,0.61035,74100000.0
2006-07-11 02:10:00,0.61039,0.6104,0.61027,0.6104,110700000.0
2006-07-11 02:11:00,0.61038,0.61038,0.61026,0.61033,63100000.0
2006-07-11 02:12:00,0.61028,0.6104,0.61028,0.6104,52200001.0
2006-07-11 02:13:00,0.6103,0.61042,0.6103,0.6103,55100000.0
2006-07-11 02:14:00,0.61035,0.61051,0.61035,0.6104,119000002.0
2006-07-11 02:15:00,0.61037,0.61057,0.61037,0.61046,36000000.0
2006-07-11 02:16:00,0.61042,0.61055,0.61042,0.6105,87700002.0
2006-07-11 02:17:00,0.6105,0.61066,0.61048,0.61065,117600001.0
2006-07-11 02:18:00,0.61056,0.61072,0.61056,0.6107,58500001.0
2006-07-11 02:19:00,0.61075,0.61085,0.6107,0.61072,85900001.0
2006-07-11 02:20:00,0.61079,0.61079,0.61065,0.61072,85500001.0
2006-07-11 02:21:00,0.61075,0.61078,0.61074,0.61076,115100000.0
2006-07-11 02:22:00,0.61076,0.61078,0.61069,0.61078,134300001.0
2006-07-11 02:23:00,0.61065,0.61085,0.61065,0.6107,128299999.0
2006-07-11 02:24:00,0.61075,0.6108,0.6107,0.61075,111699999.0
2006-07-11 02:25:00,0.6108,0.61085,0.61065,0.61075,60000000.0
2006-07-11 02:26:00,0.6108,0.61085,0.6107,0.6107,46900001.0
2006-07-11 02:27:00,0.61073,0.61073,0.61057,0.61057,26300001.0
2006-07-11 02:28:00,0.61067,0.6107,0.61053,0.61053,92400001.0
2006-07-11 02:29:00,0.61047,0.61053,0.61037,0.6104,88300000.0
2006-07-11 02:30:00,0.61051,0.61054,0.61045,0.61054,38200000.0
2006-07-11 02:31:00,0.61055,0.61057,0.61044,0.61057,108899999.0
2006-07-11 02:32:00,0.61045,0.61052,0.61045,0.6105,69600000.0
2006-07-11 02:33:00,0.61049,0.61053,0.61043,0.61049,73300001.0
2006-07-11 02:34:00,0.6104,0.61052,0.61033,0.61045,94900000.0
2006-07-11 02:35:00,0.61044,0.61073,0.61044,0.61073,65100000.0
2006-07-11 02:36:00,0.61078,0.61081,0.61057,0.61057,67900000.0
2006-07-11 02:37:00,0.61065,0.61093,0.61065,0.61093,76599999.0
2006-07-11 02:38:00,0.61102,0.61102,0.61088,0.61088,58899999.0
2006-07-11 02:39:00,0.61085,0.611,0.61085,0.6109,38300000.0
2006-07-11 02:40:00,0.61085,0.61095,0.6108,0.6109,177999998.0
2006-07-11 02:41:00,0.6109,0.6109,0.61078,0.61078,63300001.0
2006-07-11 02:42:00,0.61091,0.61094,0.61088,0.61093,58300000.0
2006-07-11 02:43:00,0.6109,0.61095,0.6109,0.61095,23200000.0
2006-07-11 02:44:00,0.61095,0.61095,0.6109,0.6109,71800000.0
2006-07-11 02:45:00,0.6109,0.61095,0.61085,0.61095,25200000.0
2006-07-11 02:46:00,0.61085,0.61095,0.61085,0.61085,65299999.0
2006-07-11 02:47:00,0.61085,0.61095,0.61085,0.61095,45200001.0
2006-07-11 02:48:00,0.61095,0.61095,0.6109,0.6109,41499999.0
2006-07-11 02:49:00,0.6109,0.61095,0.61085,0.6109,37600000.0
2006-07-11 02:50:00,0.61097,0.61097,0.61085,0.61087,104400001.0
2006-07-11 02:51:00,0.6109,0.61098,0.61082,0.61085,153900000.0
2006-07-11 02:52:00,0.61085,0.61096,0.61084,0.61084,118199998.0
2006-07-11 02:53:00,0.61085,0.61095,0.61085,0.61095,35800000.0
2006-07-11 02:54:00,0.61095,0.61096,0.61086,0.61095,66800000.0
2006-07-11 02:55:00,0.61095,0.61095,0.6109,0.6109,59899998.0
2006-07-11 02:56:00,0.61098,0.61111,0.61094,0.611,64799998.0
2006-07-11 02:57:00,0.61095,0.611,0.61094,0.61097,72400001.0
2006-07-11 02:58:00,0.61094,0.61109,0.61092,0.61102,76600000.0
2006-07-11 02:59:00,0.61108,0.6111,0.611,0.611,112900000.0
2006-07-11 03:00:00,0.61096,0.61098,0.61095,0.61095,74800001.0
2006-07-11 03:01:00,0.61091,0.61097,0.61077,0.61097,75000000.0
2006-07-11 03:02:00,0.6109,0.61102,0.6109,0.611,64500000.0
2006-07-11 03:03:00,0.611,0.611,0.61085,0.61085,94300001.0
2006-07-11 03:04:00,0.61095,0.61098,0.61095,0.61095,93200000.0
2006-07-11 03:05:00,0.6109,0.61105,0.6109,0.61105,150399999.0
2006-07-11 03:06:00,0.61095,0.611,0.61095,0.611,67300000.0
2006-07-11 03:07:00,0.61102,0.61102,0.61093,0.611,76000000.0
2006-07-11 03:08:00,0.61098,0.61115,0.61098,0.61104,116599999.0
2006-07-11 03:09:00,0.61112,0.61113,0.61112,0.61113,25500000.0
2006-07-11 03:10:00,0.61112,0.61116,0.61109,0.6111,98000000.0
2006-07-11 03:11:00,0.6111,0.61118,0.6111,0.61118,68500001.0
2006-07-11 03:12:00,0.61125,0.6113,0.6111,0.61125,57299999.0
2006-07-11 03:13:00,0.61129,0.61132,0.61123,0.61123,52900000.0
2006-07-11 03:14:00,0.61122,0.61131,0.61104,0.6113,79699999.0
2006-07-11 03:15:00,0.61132,0.61136,0.61131,0.61135,64300000.0
2006-07-11 03:16:00,0.6114,0.61145,0.61135,0.6114,79299998.0
2006-07-11 03:17:00,0.61138,0.61153,0.61138,0.6114,86099999.0
2006-07-11 03:18:00,0.61142,0.6115,0.6114,0.61145,97500002.0
2006-07-11 03:19:00,0.6113,0.61153,0.6113,0.6114,88099999.0
2006-07-11 03:20:00,0.61147,0.61156,0.61141,0.6115,121399998.0
2006-07-11 03:21:00,0.6115,0.61155,0.6115,0.61155,23999999.0
2006-07-11 03:22:00,0.6115,0.61164,0.6115,0.61162,65000000.0
2006-07-11 03:23:00,0.61165,0.61179,0.61165,0.61179,83400000.0
2006-07-11 03:24:00,0.61179,0.61182,0.61173,0.61182,54900001.0
2006-07-11 03:25:00,0.61171,0.61179,0.61169,0.61172,67500000.0
2006-07-11 03:26:00,0.61173,0.61179,0.61165,0.61165,67700000.0
2006-07-11 03:27:00,0.61164,0.61165,0.61153,0.61164,20900000.0
2006-07-11 03:28:00,0.61162,0.61174,0.61159,0.61164,66800000.0
2006-07-11 03:29:00,0.61167,0.61176,0.61159,0.61176,111400000.0
2006-07-11 03:30:00,0.6118,0.61187,0.61172,0.61172,55500002.0
2006-07-11 03:31:00,0.61173,0.6118,0.61167,0.6118,152999999.0
2006-07-11 03:32:00,0.61175,0.61175,0.61165,0.61175,70999999.0
2006-07-11 03:33:00,0.61173,0.61173,0.6116,0.6116,52700000.0
2006-07-11 03:34:00,0.6116,0.61171,0.61158,0.61158,78800000.0
2006-07-11 03:35:00,0.61163,0.61163,0.6115,0.61155,120899999.0
2006-07-11 03:36:00,0.61143,0.61153,0.61143,0.6115,85699999.0
2006-07-11 03:37:00,0.6115,0.6115,0.61138,0.61138,90600001.0
2006-07-11 03:38:00,0.61142,0.61155,0.61142,0.61155,92100001.0
2006-07-11 03:39:00,0.61162,0.61164,0.61157,0.61164,56500000.0
2006-07-11 03:40:00,0.61167,0.6119,0.61167,0.6119,75399998.0
2006-07-11 03:41:00,0.61182,0.612,0.61182,0.61197,94300001.0
2006-07-11 03:42:00,0.61188,0.61206,0.61188,0.61206,100900001.0
2006-07-11 03:43:00,0.61173,0.61173,0.61149,0.61149,56500000.0
2006-07-11 03:44:00,0.61157,0.61165,0.61157,0.61162,91300000.0
2006-07-11 03:45:00,0.61178,0.61178,0.61172,0.61172,10500000.0
2006-07-11 03:46:00,0.6118,0.61185,0.61162,0.61171,121200000.0
2006-07-11 03:47:00,0.6116,0.61165,0.6116,0.61165,51799999.0
2006-07-11 03:48:00,0.6116,0.6117,0.61155,0.6117,136700001.0
2006-07-11 03:49:00,0.61163,0.61185,0.61161,0.61185,73400000.0
2006-07-11 03:50:00,0.61184,0.61184,0.61179,0.6118,80499999.0
2006-07-11 03:51:00,0.61185,0.61188,0.61181,0.61183,84200000.0
2006-07-11 03:52:00,0.61189,0.61189,0.61181,0.61186,78800000.0
2006-07-11 03:53:00,0.61184,0.61196,0.61184,0.61193,76500000.0
2006-07-11 03:54:00,0.6119,0.61208,0.61188,0.61208,91199999.0
2006-07-11 03:55:00,0.61194,0.61198,0.61186,0.61198,155000002.0
2006-07-11 03:56:00,0.6119,0.61196,0.61189,0.61192,76800000.0
2006-07-11 03:57:00,0.61201,0.61208,0.61194,0.612,126500003.0
2006-07-11 03:58:00,0.61193,0.61195,0.61186,0.61194,101000000.0
2006-07-11 03:59:00,0.61195,0.61205,0.61195,0.612,53500000.0
2006-07-11 04:00:00,0.61195,0.612,0.61195,0.612,35800000.0
2006-07-11 04:01:00,0.61195,0.612,0.6119,0.612,51000001.0
2006-07-11 04:02:00,0.61186,0.61191,0.61173,0.6118,108100000.0
2006-07-11 04:03:00,0.61177,0.6118,0.61154,0.61154,126699998.0
2006-07-11 04:04:00,0.61155,0.61162,0.61155,0.61156,76300001.0
2006-07-11 04:05:00,0.6116,0.6116,0.6115,0.61157,63300000.0
2006-07-11 04:06:00,0.6116,0.6116,0.6115,0.61155,113599999.0
2006-07-11 04:07:00,0.61155,0.61157,0.61149,0.61149,78899999.0
2006-07-11 04:08:00,0.61162,0.61162,0.61143,0.61143,89299998.0
2006-07-11 04:09:00,0.61145,0.6115,0.61145,0.6115,23800000.0
2006-07-11 04:10:00,0.61144,0.61153,0.61138,0.6114,93799998.0
2006-07-11 04:11:00,0.61145,0.61145,0.6114,0.61145,52000001.0
2006-07-11 04:12:00,0.61145,0.61145,0.61135,0.61143,63099999.0
2006-07-11 04:13:00,0.61147,0.61148,0.61143,0.61143,101199999.0
2006-07-11 04:14:00,0.61144,0.61144,0.61129,0.61129,60599999.0
2006-07-11 04:15:00,0.6114,0.61149,0.6114,0.61145,91900000.0
2006-07-11 04:16:00,0.61138,0.61143,0.61136,0.61143,123599999.0
2006-07-11 04:17:00,0.61149,0.61149,0.61136,0.6114,120800000.0
2006-07-11 04:18:00,0.61145,0.61145,0.6114,0.61145,73200002.0
2006-07-11 04:19:00,0.61135,0.61145,0.61134,0.61145,107000002.0
2006-07-11 04:20:00,0.61135,0.6114,0.61135,0.6114,13300000.0
2006-07-11 04:21:00,0.61145,0.61145,0.61135,0.61135,189200003.0
2006-07-11 04:22:00,0.61137,0.61148,0.61136,0.61136,120900000.0
2006-07-11 04:23:00,0.61139,0.61139,0.61132,0.61135,58600000.0
2006-07-11 04:24:00,0.61135,0.6114,0.6113,0.6113,90899999.0
2006-07-11 04:25:00,0.61148,0.61158,0.61136,0.61139,98700001.0
2006-07-11 04:26:00,0.61133,0.61158,0.61133,0.61158,72100001.0
2006-07-11 04:27:00,0.61168,0.61168,0.61142,0.6115,61400000.0
2006-07-11 04:28:00,0.61158,0.61158,0.6114,0.61152,96199998.0
2006-07-11 04:29:00,0.61148,0.61148,0.61123,0.61126,119699999.0
2006-07-11 04:30:00,0.61131,0.61141,0.61129,0.61132,145500002.0
2006-07-11 04:31:00,0.61125,0.61142,0.6112,0.61133,81199999.0
2006-07-11 04:32:00,0.6113,0.61145,0.6113,0.61138,122799996.0
2006-07-11 04:33:00,0.61135,0.6114,0.61133,0.61135,82000000.0
2006-07-11 04:34:00,0.61139,0.61147,0.61135,0.61144,78600002.0
2006-07-11 04:35:00,0.61137,0.61152,0.61134,0.61152,58900000.0
2006-07-11 04:36:00,0.6115,0.61155,0.61145,0.61153,105799998.0
2006-07-11 04:37:00,0.6115,0.6115,0.61145,0.61145,20700000.0
2006-07-11 04:38:00,0.61155,0.61155,0.61139,0.6115,113600003.0
2006-07-11 04:39:00,0.61157,0.61172,0.61157,0.61159,63100000.0
2006-07-11 04:40:00,0.61158,0.61161,0.61152,0.61152,107999997.0
2006-07-11 04:41:00,0.61157,0.61157,0.61149,0.61155,51100000.0
2006-07-11 04:42:00,0.61156,0.61156,0.61126,0.61141,130799999.0
2006-07-11 04:43:00,0.6115,0.6115,0.61116,0.61136,131499999.0
2006-07-11 04:44:00,0.61121,0.61129,0.61111,0.61113,63600000.0
2006-07-11 04:45:00,0.6111,0.61119,0.6111,0.61119,85199999.0
2006-07-11 04:46:00,0.61121,0.61121,0.6111,0.61114,118300000.0
2006-07-11 04:47:00,0.6112,0.61122,0.61113,0.61113,120699999.0
2006-07-11 04:48:00,0.6111,0.61115,0.61105,0.61115,124600000.0
2006-07-11 04:49:00,0.61115,0.6112,0.61105,0.6111,86900001.0
2006-07-11 04:50:00,0.6112,0.61128,0.61116,0.61128,76799999.0
2006-07-11 04:51:00,0.61127,0.61127,0.61115,0.61115,78800000.0
2006-07-11 04:52:00,0.6112,0.61125,0.61117,0.61125,58300000.0
2006-07-11 04:53:00,0.61118,0.61118,0.61098,0.61104,67899999.0
2006-07-11 04:54:00,0.61105,0.61107,0.611,0.61107,31600000.0
2006-07-11 04:55:00,0.6111,0.61115,0.6111,0.61112,73299998.0
2006-07-11 04:56:00,0.61107,0.61117,0.61104,0.61117,97399999.0
2006-07-11 04:57:00,0.61122,0.61124,0.611,0.6112,108600002.0
2006-07-11 04:58:00,0.61115,0.61127,0.61115,0.61116,113600001.0
2006-07-11 04:59:00,0.61125,0.61135,0.61115,0.61125,110699998.0
2006-07-11 05:00:00,0.61127,0.61128,0.6112,0.61125,68700000.0
2006-07-11 05:01:00,0.61122,0.61132,0.61113,0.61132,68800001.0
2006-07-11 05:02:00,0.61137,0.61139,0.61131,0.61134,123899999.0
2006-07-11 05:03:00,0.61127,0.61127,0.61109,0.61116,89799998.0
2006-07-11 05:04:00,0.61125,0.61128,0.61106,0.6112,122800000.0
2006-07-11 05:05:00,0.6112,0.61125,0.61115,0.61115,79699999.0
2006-07-11 05:06:00,0.61124,0.61124,0.61113,0.61119,33400000.0
2006-07-11 05:07:00,0.61121,0.61128,0.61117,0.61128,73400000.0
2006-07-11 05:08:00,0.61124,0.61135,0.61124,0.61127,110399998.0
2006-07-11 05:09:00,0.61135,0.61139,0.61127,0.61139,46900000.0
2006-07-11 05:10:00,0.61135,0.61135,0.61135,0.61135,23000000.0
2006-07-11 05:11:00,0.61135,0.61143,0.6113,0.6114,122099999.0
2006-07-11 05:12:00,0.61135,0.61145,0.61135,0.61135,11600000.0
2006-07-11 05:13:00,0.61135,0.6114,0.61123,0.61135,96399999.0
2006-07-11 05:14:00,0.61135,0.6114,0.6113,0.6114,73199999.0
2006-07-11 05:15:00,0.61135,0.61143,0.6113,0.6113,98400000.0
2006-07-11 05:16:00,0.6113,0.61136,0.61126,0.61132,97300001.0
2006-07-11 05:17:00,0.61139,0.61139,0.61129,0.61139,82399998.0
2006-07-11 05:18:00,0.61137,0.61137,0.61109,0.6112,89799999.0
2006-07-11 05:19:00,0.61128,0.61135,0.61126,0.61135,58200001.0
2006-07-11 05:20:00,0.6112,0.61125,0.61115,0.61115,46200000.0
2006-07-11 05:21:00,0.61122,0.61122,0.61102,0.61118,64299998.0
2006-07-11 05:22:00,0.61114,0.61123,0.61112,0.61123,61300002.0
2006-07-11 05:23:00,0.61118,0.61119,0.61113,0.61113,47800000.0
2006-07-11 05:24:00,0.61122,0.61122,0.61107,0.6111,85300000.0
2006-07-11 05:25:00,0.61103,0.61118,0.61103,0.61115,151100003.0
2006-07-11 05:26:00,0.61108,0.61113,0.61103,0.61113,60700001.0
2006-07-11 05:27:00,0.61114,0.61115,0.61097,0.61115,76100000.0
2006-07-11 05:28:00,0.6112,0.6112,0.6111,0.6112,61899999.0
2006-07-11 05:29:00,0.61119,0.6114,0.61119,0.6114,54299999.0
2006-07-11 05:30:00,0.61128,0.61128,0.6112,0.6112,116700001.0
2006-07-11 05:31:00,0.61122,0.61125,0.61115,0.61125,54700001.0
2006-07-11 05:32:00,0.6112,0.6113,0.61115,0.6112,64100000.0
2006-07-11 05:33:00,0.61125,0.61125,0.61115,0.61115,58099999.0
2006-07-11 05:34:00,0.6112,0.61123,0.61115,0.61123,116499998.0
2006-07-11 05:35:00,0.61125,0.61125,0.61117,0.61117,138099999.0
2006-07-11 05:36:00,0.61127,0.61127,0.61095,0.6112,59199999.0
2006-07-11 05:37:00,0.61125,0.61125,0.6112,0.6112,58799999.0
2006-07-11 05:38:00,0.6112,0.61125,0.61115,0.61125,83799999.0
2006-07-11 05:39:00,0.61117,0.6112,0.61117,0.6112,43700000.0
2006-07-11 05:40:00,0.61127,0.61137,0.61119,0.61126,79599999.0
2006-07-11 05:41:00,0.61125,0.61128,0.61125,0.61125,45200000.0
2006-07-11 05:42:00,0.6113,0.61135,0.6112,0.6113,83200000.0
2006-07-11 05:43:00,0.61125,0.6113,0.6112,0.6113,58900000.0
2006-07-11 05:44:00,0.61128,0.6113,0.61125,0.61125,108499999.0
2006-07-11 05:45:00,0.61123,0.61125,0.6111,0.61125,102200001.0
2006-07-11 05:46:00,0.61125,0.6113,0.61125,0.61125,53500000.0
2006-07-11 05:47:00,0.61127,0.61127,0.6111,0.6111,56600000.0
2006-07-11 05:48:00,0.61131,0.61131,0.61119,0.61125,86000002.0
2006-07-11 05:49:00,0.61125,0.61125,0.61115,0.61125,61200000.0
2006-07-11 05:50:00,0.6112,0.61131,0.61118,0.61118,144499998.0
2006-07-11 05:51:00,0.6113,0.6113,0.6112,0.6112,47600000.0
2006-07-11 05:52:00,0.6113,0.6113,0.6112,0.61125,74800001.0
2006-07-11 05:53:00,0.61125,0.61135,0.61125,0.61125,42200001.0
2006-07-11 05:54:00,0.61125,0.6114,0.61125,0.61125,36600000.0
2006-07-11 05:55:00,0.61125,0.6113,0.61115,0.61125,82500000.0
2006-07-11 05:56:00,0.61125,0.61125,0.6112,0.61125,119100000.0
2006-07-11 05:57:00,0.6112,0.61135,0.6112,0.6112,112699999.0
2006-07-11 05:58:00,0.61125,0.61131,0.61117,0.61125,98600000.0
2006-07-11 05:59:00,0.61143,0.61143,0.6113,0.61135,38200000.0
2006-07-11 06:00:00,0.61132,0.61132,0.61121,0.61128,66300000.0
2006-07-11 06:01:00,0.61137,0.61137,0.61123,0.61131,63100000.0
2006-07-11 06:02:00,0.61131,0.61136,0.61122,0.61131,69100000.0
2006-07-11 06:03:00,0.61131,0.61134,0.61131,0.61134,25500000.0
2006-07-11 06:04:00,0.6114,0.6114,0.61132,0.61132,38100000.0
2006-07-11 06:05:00,0.6114,0.6114,0.61135,0.61135,103800001.0
2006-07-11 06:06:00,0.61131,0.6114,0.61126,0.61134,80700002.0
2006-07-11 06:07:00,0.61136,0.61146,0.61136,0.61138,99299999.0
2006-07-11 06:08:00,0.6114,0.6115,0.6114,0.61145,105699999.0
2006-07-11 06:09:00,0.61143,0.6115,0.61132,0.61142,141699998.0
2006-07-11 06:10:00,0.61138,0.6115,0.6113,0.61137,44300000.0
2006-07-11 06:11:00,0.61132,0.6114,0.61132,0.6114,30300000.0
2006-07-11 06:12:00,0.61137,0.61137,0.61124,0.61132,72500000.0
2006-07-11 06:13:00,0.61136,0.6114,0.61131,0.61138,53600000.0
2006-07-11 06:14:00,0.6114,0.61144,0.61137,0.61137,43100000.0
2006-07-11 06:15:00,0.61135,0.6114,0.6113,0.6114,100699999.0
2006-07-11 06:16:00,0.61135,0.61135,0.61115,0.61132,56100000.0
2006-07-11 06:17:00,0.6114,0.61142,0.6113,0.61135,57999999.0
2006-07-11 06:18:00,0.61125,0.6114,0.61125,0.6113,108300000.0
2006-07-11 06:19:00,0.61137,0.61145,0.61137,0.61145,9600000.0
2006-07-11 06:20:00,0.6114,0.61145,0.6114,0.61145,89699998.0
2006-07-11 06:21:00,0.6115,0.6115,0.61145,0.6115,26400000.0
2006-07-11 06:22:00,0.61145,0.61145,0.61143,0.61143,59900001.0
2006-07-11 06:23:00,0.61145,0.61145,0.6112,0.6114,60499999.0
2006-07-11 06:24:00,0.61143,0.61145,0.61135,0.6114,73300000.0
2006-07-11 06:25:00,0.61142,0.61149,0.61137,0.61137,56400001.0
2006-07-11 06:26:00,0.61137,0.61145,0.61137,0.6114,38900000.0
2006-07-11 06:27:00,0.6114,0.61145,0.61135,0.6114,138499999.0
2006-07-11 06:28:00,0.6114,0.61145,0.61135,0.61143,101600001.0
2006-07-11 06:29:00,0.6114,0.61145,0.6114,0.61145,58800000.0
2006-07-11 06:30:00,0.61137,0.61144,0.6113,0.6113,12000000.0
2006-07-11 06:31:00,0.61135,0.6114,0.6113,0.61135,127199998.0
2006-07-11 06:32:00,0.6114,0.6114,0.6113,0.61138,91199998.0
2006-07-11 06:33:00,0.61124,0.6115,0.61124,0.61141,120399999.0
2006-07-11 06:34:00,0.61125,0.6113,0.61122,0.61122,38199999.0
2006-07-11 06:35:00,0.61122,0.6113,0.6112,0.6113,103499998.0
2006-07-11 06:36:00,0.61115,0.6113,0.61115,0.6113,63700000.0
2006-07-11 06:37:00,0.61126,0.61132,0.61126,0.61132,54100000.0
2006-07-11 06:38:00,0.61125,0.6113,0.6112,0.61125,55000000.0
2006-07-11 06:39:00,0.61137,0.61137,0.61131,0.61134,38400000.0
2006-07-11 06:40:00,0.61125,0.61133,0.61125,0.61126,41000001.0
2006-07-11 06:41:00,0.61127,0.61138,0.61123,0.61134,64299999.0
2006-07-11 06:42:00,0.6112,0.61141,0.6112,0.6114,70099999.0
2006-07-11 06:43:00,0.6113,0.6114,0.61128,0.6114,105900001.0
2006-07-11 06:44:00,0.61135,0.6114,0.6113,0.6114,154700001.0
2006-07-11 06:45:00,0.61135,0.6114,0.61135,0.6114,45500000.0
2006-07-11 06:46:00,0.6114,0.6114,0.6113,0.6114,117700001.0
2006-07-11 06:47:00,0.61135,0.61144,0.6113,0.61131,127500001.0
2006-07-11 06:48:00,0.6113,0.61134,0.61126,0.61134,96999998.0
2006-07-11 06:49:00,0.61125,0.61125,0.61125,0.61125,9600000.0
2006-07-11 06:50:00,0.61128,0.61128,0.61121,0.61127,49300000.0
2006-07-11 06:51:00,0.61132,0.61132,0.61118,0.6112,86100002.0
2006-07-11 06:52:00,0.6112,0.61128,0.61115,0.61128,133400002.0
2006-07-11 06:53:00,0.61125,0.61135,0.6111,0.61125,51000000.0
2006-07-11 06:54:00,0.61125,0.61128,0.61125,0.61125,47600000.0
2006-07-11 06:55:00,0.61127,0.61142,0.61127,0.61134,122400001.0
2006-07-11 06:56:00,0.61138,0.61138,0.61126,0.61133,93499999.0
2006-07-11 06:57:00,0.6114,0.6115,0.6113,0.6115,95599999.0
2006-07-11 06:58:00,0.6113,0.61145,0.6113,0.6114,114100001.0
2006-07-11 06:59:00,0.61125,0.6114,0.61125,0.6114,124799999.0
2006-07-11 07:00:00,0.61128,0.61134,0.61128,0.61134,21600000.0
2006-07-11 07:01:00,0.61135,0.61137,0.61128,0.6113,133100001.0
2006-07-11 07:02:00,0.61133,0.61135,0.61125,0.6113,83700000.0
2006-07-11 07:03:00,0.61135,0.61135,0.6113,0.6113,40600000.0
2006-07-11 07:04:00,0.61125,0.61135,0.61125,0.61135,54600000.0
2006-07-11 07:05:00,0.6113,0.61136,0.61123,0.61132,56500000.0
2006-07-11 07:06:00,0.6113,0.6113,0.6112,0.61125,78400001.0
2006-07-11 07:07:00,0.61132,0.61133,0.61123,0.6113,102000001.0
2006-07-11 07:08:00,0.61137,0.61137,0.61113,0.61131,78799999.0
2006-07-11 07:09:00,0.61125,0.6114,0.61125,0.6114,63300000.0
2006-07-11 07:10:00,0.61135,0.61135,0.6113,0.6113,39600000.0
2006-07-11 07:11:00,0.61105,0.61133,0.61105,0.61133,39800000.0
2006-07-11 07:12:00,0.61129,0.61131,0.61119,0.61123,42000000.0
2006-07-11 07:13:00,0.61128,0.61128,0.6112,0.61125,79800001.0
2006-07-11 07:14:00,0.61125,0.61128,0.6112,0.61128,77800000.0
2006-07-11 07:15:00,0.6112,0.61125,0.6111,0.61115,46800000.0
2006-07-11 07:16:00,0.61118,0.6112,0.61115,0.61115,79500001.0
2006-07-11 07:17:00,0.61115,0.61115,0.61115,0.61115,43000000.0
2006-07-11 07:18:00,0.61114,0.61116,0.61104,0.61113,126899999.0
2006-07-11 07:19:00,0.61103,0.61103,0.61087,0.61087,23100000.0
2006-07-11 07:20:00,0.61095,0.61113,0.61095,0.61098,69400000.0
2006-07-11 07:21:00,0.61086,0.61098,0.61086,0.61098,46000000.0
2006-07-11 07:22:00,0.61094,0.61101,0.61094,0.61101,19800000.0
2006-07-11 07:23:00,0.611,0.61108,0.61095,0.61105,66800000.0
2006-07-11 07:24:00,0.611,0.611,0.61085,0.61085,36600000.0
2006-07-11 07:25:00,0.61104,0.61123,0.61104,0.61122,72099999.0
2006-07-11 07:26:00,0.6113,0.61132,0.61118,0.61118,94899999.0
2006-07-11 07:27:00,0.61119,0.61122,0.61112,0.61122,86200000.0
2006-07-11 07:28:00,0.61115,0.6112,0.61115,0.6112,22300000.0
2006-07-11 07:29:00,0.6112,0.61125,0.61107,0.61115,140700001.0
2006-07-11 07:30:00,0.6111,0.61118,0.61109,0.61118,58700000.0
2006-07-11 07:31:00,0.61108,0.61118,0.61106,0.61118,39700000.0
2006-07-11 07:32:00,0.61117,0.61117,0.61094,0.61094,80000000.0
2006-07-11 07:33:00,0.61095,0.61105,0.6109,0.61105,73400000.0
2006-07-11 07:34:00,0.61096,0.61107,0.61075,0.61102,81599999.0
2006-07-11 07:35:00,0.6109,0.611,0.6109,0.6109,27200000.0
2006-07-11 07:36:00,0.61097,0.61103,0.61097,0.61101,78800000.0
2006-07-11 07:37:00,0.61098,0.61098,0.61087,0.61093,85999999.0
2006-07-11 07:38:00,0.611,0.611,0.6109,0.611,110700000.0
2006-07-11 07:39:00,0.61093,0.61094,0.61088,0.61088,59800000.0
2006-07-11 07:40:00,0.61084,0.61101,0.61084,0.61099,83999999.0
2006-07-11 07:41:00,0.611,0.61102,0.6109,0.61102,137900002.0
2006-07-11 07:42:00,0.61098,0.61098,0.61091,0.61091,23000000.0
2006-07-11 07:43:00,0.61095,0.61095,0.61075,0.61075,107499998.0
2006-07-11 07:44:00,0.6109,0.6109,0.61085,0.6109,104400001.0
2006-07-11 07:45:00,0.61092,0.61101,0.61087,0.61087,158600000.0
2006-07-11 07:46:00,0.6109,0.61095,0.6109,0.6109,44700000.0
2006-07-11 07:47:00,0.61088,0.61088,0.61067,0.61081,113300002.0
2006-07-11 07:48:00,0.6109,0.6109,0.6107,0.6109,56799999.0
2006-07-11 07:49:00,0.61085,0.6109,0.61083,0.6109,119900000.0
2006-07-11 07:50:00,0.61083,0.61086,0.61066,0.61073,127300001.0
2006-07-11 07:51:00,0.61075,0.61088,0.61075,0.61075,119200001.0
2006-07-11 07:52:00,0.61083,0.61083,0.61075,0.61075,20500000.0
2006-07-11 07:53:00,0.61079,0.61086,0.61062,0.61062,95699998.0
2006-07-11 07:54:00,0.61061,0.61067,0.61047,0.61052,105699999.0
2006-07-11 07:55:00,0.61057,0.61058,0.61054,0.61054,47100001.0
2006-07-11 07:56:00,0.61059,0.61075,0.61059,0.61075,56099999.0
2006-07-11 07:57:00,0.61082,0.61082,0.61068,0.61071,74300000.0
2006-07-11 07:58:00,0.61073,0.61087,0.61062,0.61062,91300001.0
2006-07-11 07:59:00,0.61077,0.61086,0.61077,0.61086,65000000.0
2006-07-11 08:00:00,0.61067,0.61103,0.61067,0.61091,100999999.0
2006-07-11 08:01:00,0.61093,0.61093,0.6108,0.61085,131299997.0
2006-07-11 08:02:00,0.61089,0.61101,0.61081,0.61089,102099999.0
2006-07-11 08:03:00,0.61091,0.61095,0.61086,0.61095,53400000.0
2006-07-11 08:04:00,0.61093,0.61093,0.61085,0.61085,61300000.0
2006-07-11 08:05:00,0.6109,0.61096,0.6107,0.6107,120100000.0
2006-07-11 08:06:00,0.6108,0.61087,0.61064,0.6108,170200000.0
2006-07-11 08:07:00,0.61071,0.61091,0.61069,0.61091,106799999.0
2006-07-11 08:08:00,0.61094,0.61097,0.61084,0.61096,136700002.0
2006-07-11 08:09:00,0.61078,0.61094,0.61077,0.6108,88500002.0
2006-07-11 08:10:00,0.61077,0.61085,0.61076,0.61076,78600001.0
2006-07-11 08:11:00,0.61073,0.61093,0.61068,0.61072,153100002.0
2006-07-11 08:12:00,0.61053,0.61072,0.61053,0.61072,53799999.0
2006-07-11 08:13:00,0.61067,0.61082,0.61063,0.61082,74999998.0
2006-07-11 08:14:00,0.61073,0.61073,0.61067,0.61067,15100000.0
2006-07-11 08:15:00,0.61065,0.6107,0.61065,0.61067,85599998.0
2006-07-11 08:16:00,0.61067,0.61073,0.61063,0.61071,49600000.0
2006-07-11 08:17:00,0.61071,0.61072,0.6106,0.61065,67500000.0
2006-07-11 08:18:00,0.61064,0.61068,0.61059,0.61059,70700001.0
2006-07-11 08:19:00,0.61054,0.61068,0.61054,0.61068,63700000.0
2006-07-11 08:20:00,0.61067,0.61067,0.61053,0.61057,162300001.0
2006-07-11 08:21:00,0.61065,0.61076,0.61057,0.6107,53999999.0
2006-07-11 08:22:00,0.61079,0.61079,0.61068,0.61068,22400000.0
2006-07-11 08:23:00,0.6108,0.61087,0.61076,0.61087,64699999.0
2006-07-11 08:24:00,0.61101,0.61103,0.61096,0.61099,78100000.0
2006-07-11 08:25:00,0.61088,0.61088,0.61076,0.61076,35000000.0
2006-07-11 08:26:00,0.61092,0.61095,0.6109,0.6109,82199999.0
2006-07-11 08:27:00,0.61092,0.61092,0.61076,0.61084,93699998.0
2006-07-11 08:28:00,0.61074,0.61074,0.61049,0.6106,69299999.0
2006-07-11 08:29:00,0.61052,0.61062,0.61049,0.61055,137099997.0
2006-07-11 08:30:00,0.6106,0.6106,0.6105,0.6105,90000000.0
2006-07-11 08:31:00,0.61053,0.61053,0.61042,0.61047,43200000.0
2006-07-11 08:32:00,0.6104,0.61056,0.6104,0.61053,149200001.0
2006-07-11 08:33:00,0.61052,0.61067,0.61044,0.61065,123999999.0
2006-07-11 08:34:00,0.6108,0.6108,0.6107,0.61075,74199997.0
2006-07-11 08:35:00,0.6106,0.6106,0.6105,0.6105,31200000.0
2006-07-11 08:36:00,0.61048,0.61061,0.61038,0.61041,166199999.0
2006-07-11 08:37:00,0.61063,0.61067,0.61058,0.61059,77500000.0
2006-07-11 08:38:00,0.61063,0.61063,0.61053,0.61053,33700000.0
2006-07-11 08:39:00,0.61057,0.61062,0.61055,0.61055,148000000.0
2006-07-11 08:40:00,0.61056,0.61062,0.6105,0.6105,117200001.0
2006-07-11 08:41:00,0.6105,0.61055,0.6104,0.6104,42600000.0
2006-07-11 08:42:00,0.61055,0.61055,0.61055,0.61055,16799999.0
2006-07-11 08:43:00,0.61045,0.61065,0.61045,0.61065,57200000.0
2006-07-11 08:44:00,0.61055,0.61055,0.61045,0.61045,58299999.0
2006-07-11 08:45:00,0.61059,0.61069,0.61059,0.61069,45500000.0
2006-07-11 08:46:00,0.61096,0.61109,0.61094,0.611,53800001.0
2006-07-11 08:47:00,0.61099,0.61102,0.61098,0.61098,42900000.0
2006-07-11 08:48:00,0.61086,0.61098,0.61086,0.61088,77200001.0
2006-07-11 08:49:00,0.61084,0.61084,0.61078,0.61078,12800000.0
2006-07-11 08:50:00,0.61082,0.61083,0.61077,0.61083,82799999.0
2006-07-11 08:51:00,0.61074,0.61074,0.61054,0.61054,45199999.0
2006-07-11 08:52:00,0.61059,0.6106,0.61049,0.6106,57200000.0
2006-07-11 08:53:00,0.61065,0.61069,0.61035,0.61035,85500000.0
2006-07-11 08:54:00,0.61033,0.61033,0.61016,0.61016,101699999.0
2006-07-11 08:55:00,0.61009,0.61009,0.60985,0.61003,71000000.0
2006-07-11 08:56:00,0.60996,0.60998,0.60968,0.60974,53600000.0
2006-07-11 08:57:00,0.60998,0.60998,0.60989,0.60989,14400000.0
2006-07-11 08:58:00,0.60993,0.61003,0.60992,0.61,102800001.0
2006-07-11 08:59:00,0.61,0.61,0.6099,0.61,64099999.0
2006-07-11 09:00:00,0.60988,0.61008,0.60986,0.61008,92000000.0
2006-07-11 09:01:00,0.60992,0.61003,0.60992,0.61003,52800000.0
2006-07-11 09:02:00,0.61003,0.61003,0.60996,0.60996,41100001.0
2006-07-11 09:03:00,0.60989,0.61011,0.60989,0.61011,44400000.0
2006-07-11 09:04:00,0.61024,0.61031,0.61013,0.61031,104499998.0
2006-07-11 09:05:00,0.61027,0.61029,0.61017,0.61025,122200003.0
2006-07-11 09:06:00,0.61011,0.61035,0.61011,0.61035,71400000.0
2006-07-11 09:07:00,0.61035,0.6104,0.6103,0.6103,71600000.0
2006-07-11 09:08:00,0.61042,0.61048,0.61036,0.61046,64499999.0
2006-07-11 09:09:00,0.61049,0.61059,0.61046,0.6105,152299998.0
2006-07-11 09:10:00,0.61053,0.61061,0.61039,0.61047,87300000.0
2006-07-11 09:11:00,0.61048,0.61048,0.61031,0.61042,66300000.0
2006-07-11 09:12:00,0.61045,0.61056,0.61045,0.61056,92499998.0
2006-07-11 09:13:00,0.61062,0.61068,0.61062,0.61062,120300001.0
2006-07-11 09:14:00,0.61073,0.61089,0.61066,0.61083,65600000.0
2006-07-11 09:15:00,0.61089,0.6109,0.61068,0.6108,90700000.0
2006-07-11 09:16:00,0.61083,0.61083,0.61067,0.6108,114699999.0
2006-07-11 09:17:00,0.6108,0.61084,0.61062,0.61067,152400001.0
2006-07-11 09:18:00,0.61081,0.61084,0.61076,0.6108,101899999.0
2006-07-11 09:19:00,0.6108,0.61088,0.6108,0.61082,114600000.0
2006-07-11 09:20:00,0.6108,0.61085,0.61075,0.61085,125399999.0
2006-07-11 09:21:00,0.61082,0.61085,0.61075,0.61075,94199999.0
2006-07-11 09:22:00,0.61085,0.61095,0.61085,0.61095,31000001.0
2006-07-11 09:23:00,0.6108,0.6109,0.61075,0.61085,102300001.0
2006-07-11 09:24:00,0.6108,0.6108,0.61078,0.61078,40300001.0
2006-07-11 09:25:00,0.61085,0.61085,0.6107,0.6108,38700000.0
2006-07-11 09:26:00,0.61086,0.61094,0.61085,0.61094,46900001.0
2006-07-11 09:27:00,0.611,0.61101,0.61086,0.61086,70500002.0
2006-07-11 09:28:00,0.61085,0.61087,0.61073,0.61073,60500000.0
2006-07-11 09:29:00,0.61075,0.6108,0.61066,0.61071,55800000.0
2006-07-11 09:30:00,0.61071,0.61078,0.61071,0.61078,13100000.0
2006-07-11 09:31:00,0.61076,0.61083,0.61074,0.61075,148800001.0
2006-07-11 09:32:00,0.61074,0.61074,0.61065,0.61065,69400000.0
2006-07-11 09:33:00,0.6107,0.6108,0.61065,0.61075,135700001.0
2006-07-11 09:34:00,0.61071,0.61071,0.61063,0.61067,53800000.0
2006-07-11 09:35:00,0.6107,0.61093,0.6107,0.61093,111000000.0
2006-07-11 09:36:00,0.61086,0.61111,0.61086,0.61095,96000000.0
2006-07-11 09:37:00,0.61109,0.6112,0.61107,0.61109,47000000.0
2006-07-11 09:38:00,0.61119,0.61119,0.61107,0.6111,118000002.0
2006-07-11 09:39:00,0.61122,0.61122,0.61105,0.61105,21500000.0
2006-07-11 09:40:00,0.61104,0.61117,0.61104,0.61108,41400000.0
2006-07-11 09:41:00,0.61102,0.61129,0.61102,0.61117,98500000.0
2006-07-11 09:42:00,0.61108,0.61116,0.61097,0.611,70100000.0
2006-07-11 09:43:00,0.61096,0.61114,0.61092,0.61109,95500001.0
2006-07-11 09:44:00,0.61096,0.61096,0.61071,0.61096,106699999.0
2006-07-11 09:45:00,0.611,0.61105,0.61077,0.61105,100900002.0
2006-07-11 09:46:00,0.61101,0.61105,0.61099,0.61105,45499999.0
2006-07-11 09:47:00,0.6109,0.6111,0.6109,0.6111,40400000.0
2006-07-11 09:48:00,0.61102,0.61113,0.61099,0.61109,67400000.0
2006-07-11 09:49:00,0.61113,0.61123,0.61113,0.6112,69300000.0
2006-07-11 09:50:00,0.61118,0.6112,0.61108,0.6111,76999999.0
2006-07-11 09:51:00,0.6111,0.61127,0.6111,0.61127,76699999.0
2006-07-11 09:52:00,0.61129,0.6113,0.61127,0.61127,63899999.0
2006-07-11 09:53:00,0.61116,0.61116,0.61114,0.61114,13500000.0
2006-07-11 09:54:00,0.61103,0.61122,0.611,0.61122,123500000.0
2006-07-11 09:55:00,0.61116,0.6113,0.61113,0.61118,40200000.0
2006-07-11 09:56:00,0.6112,0.6113,0.61117,0.61118,108400001.0
2006-07-11 09:57:00,0.61105,0.61138,0.611,0.61138,97099999.0
2006-07-11 09:58:00,0.61132,0.61132,0.61123,0.61123,30300000.0
2006-07-11 09:59:00,0.61129,0.6114,0.61127,0.6114,34400000.0
2006-07-11 10:00:00,0.6114,0.61141,0.61132,0.61138,30800000.0
2006-07-11 10:01:00,0.61135,0.61146,0.61132,0.61133,40300000.0
2006-07-11 10:02:00,0.6113,0.61148,0.6113,0.61133,92000000.0
2006-07-11 10:03:00,0.61121,0.61121,0.61099,0.61117,136100002.0
2006-07-11 10:04:00,0.61122,0.61128,0.6112,0.6112,63000000.0
2006-07-11 10:05:00,0.61118,0.61137,0.61104,0.61104,38999999.0
2006-07-11 10:06:00,0.6114,0.61165,0.6114,0.61165,87699998.0
2006-07-11 10:07:00,0.61161,0.61161,0.61148,0.61149,85299999.0
2006-07-11 10:08:00,0.61145,0.61153,0.61139,0.61153,94000000.0
2006-07-11 10:09:00,0.61134,0.61174,0.61134,0.61174,122599999.0
2006-07-11 10:10:00,0.61168,0.61184,0.61168,0.61184,23900000.0
2006-07-11 10:11:00,0.61194,0.61194,0.61191,0.61191,12000000.0
2006-07-11 10:12:00,0.61199,0.61228,0.61199,0.61215,105099998.0
2006-07-11 10:13:00,0.61213,0.61213,0.61191,0.61191,125200003.0
2006-07-11 10:14:00,0.61203,0.61203,0.61193,0.612,53300000.0
2006-07-11 10:15:00,0.612,0.612,0.61193,0.61193,30300000.0
2006-07-11 10:16:00,0.61203,0.61205,0.61195,0.61195,70500000.0
2006-07-11 10:17:00,0.612,0.612,0.61195,0.61195,71499998.0
2006-07-11 10:18:00,0.61199,0.61212,0.61199,0.61204,134499998.0
2006-07-11 10:19:00,0.612,0.61214,0.612,0.61214,90900000.0
2006-07-11 10:20:00,0.61185,0.61227,0.61185,0.61222,96100001.0
2006-07-11 10:21:00,0.61222,0.61222,0.61213,0.61213,62900000.0
2006-07-11 10:22:00,0.61214,0.61218,0.61205,0.61205,67300000.0
2006-07-11 10:23:00,0.61216,0.61216,0.61205,0.61205,97399999.0
2006-07-11 10:24:00,0.61215,0.61226,0.61215,0.61226,107299998.0
2006-07-11 10:25:00,0.61225,0.61231,0.61225,0.61226,70400000.0
2006-07-11 10:26:00,0.61218,0.61244,0.61218,0.61244,155900000.0
2006-07-11 10:27:00,0.61249,0.61249,0.61235,0.61248,73500000.0
2006-07-11 10:28:00,0.6126,0.61283,0.6126,0.61275,37300000.0
2006-07-11 10:29:00,0.61283,0.61283,0.61261,0.6127,67300000.0
2006-07-11 10:30:00,0.61271,0.61271,0.61256,0.61256,89799998.0
2006-07-11 10:31:00,0.61242,0.61274,0.61239,0.61273,89300000.0
2006-07-11 10:32:00,0.61269,0.61271,0.6126,0.61261,101999999.0
2006-07-11 10:33:00,0.61262,0.61278,0.61256,0.61278,107300000.0
2006-07-11 10:34:00,0.61264,0.61264,0.61255,0.61264,69100001.0
2006-07-11 10:35:00,0.61254,0.61262,0.61242,0.61262,119000000.0
2006-07-11 10:36:00,0.61255,0.61255,0.61236,0.6124,115499997.0
2006-07-11 10:37:00,0.61236,0.6125,0.61236,0.61244,81400000.0
2006-07-11 10:38:00,0.61234,0.61234,0.61222,0.61227,38300000.0
2006-07-11 10:39:00,0.61224,0.61249,0.61224,0.61231,96599999.0
2006-07-11 10:40:00,0.61234,0.61234,0.61197,0.612,114999999.0
2006-07-11 10:41:00,0.61185,0.61202,0.61185,0.61202,88100001.0
2006-07-11 10:42:00,0.6121,0.61215,0.61202,0.61215,65600000.0
2006-07-11 10:43:00,0.61203,0.61203,0.61191,0.61191,87100000.0
2006-07-11 10:44:00,0.61195,0.61195,0.61185,0.61192,84499999.0
2006-07-11 10:45:00,0.61195,0.612,0.61185,0.612,102700000.0
2006-07-11 10:46:00,0.61187,0.61187,0.61172,0.61172,75200000.0
2006-07-11 10:47:00,0.61158,0.612,0.61158,0.612,145800002.0
2006-07-11 10:48:00,0.61205,0.61205,0.612,0.61205,85099999.0
2006-07-11 10:49:00,0.61203,0.61203,0.61194,0.61198,78300001.0
2006-07-11 10:50:00,0.61203,0.61203,0.6119,0.61197,88700001.0
2006-07-11 10:51:00,0.61175,0.6121,0.61175,0.6121,15000000.0
2006-07-11 10:52:00,0.61205,0.61205,0.61198,0.61204,121999998.0
2006-07-11 10:53:00,0.612,0.612,0.61192,0.612,64699999.0
2006-07-11 10:54:00,0.61188,0.61202,0.61187,0.61202,45300000.0
2006-07-11 10:55:00,0.61203,0.61203,0.61199,0.61202,92100001.0
2006-07-11 10:56:00,0.61202,0.61205,0.612,0.612,35999999.0
2006-07-11 10:57:00,0.61202,0.61211,0.61202,0.61208,81100000.0
2006-07-11 10:58:00,0.6121,0.61212,0.61202,0.61205,137100000.0
2006-07-11 10:59:00,0.61205,0.61215,0.61205,0.61207,62900000.0
2006-07-11 11:00:00,0.61206,0.61224,0.6119,0.61224,113500001.0
2006-07-11 11:01:00,0.6122,0.61227,0.61188,0.61227,88199999.0
2006-07-11 11:02:00,0.61232,0.6124,0.61215,0.6123,105600001.0
2006-07-11 11:03:00,0.61233,0.6125,0.61226,0.6125,154100000.0
2006-07-11 11:04:00,0.61267,0.61294,0.61267,0.61272,61699999.0
2006-07-11 11:05:00,0.61286,0.61298,0.61283,0.61296,48300000.0
2006-07-11 11:06:00,0.61287,0.61295,0.61277,0.61277,80299999.0
2006-07-11 11:07:00,0.6128,0.61284,0.61278,0.61282,72000001.0
2006-07-11 11:08:00,0.61275,0.6128,0.61275,0.61278,59800000.0
2006-07-11 11:09:00,0.61281,0.61292,0.61267,0.61277,65400000.0
2006-07-11 11:10:00,0.61272,0.61277,0.61255,0.61271,65199999.0
2006-07-11 11:11:00,0.61269,0.6127,0.61263,0.6127,89600000.0
2006-07-11 11:12:00,0.61272,0.61279,0.61265,0.61272,85800000.0
2006-07-11 11:13:00,0.61264,0.61274,0.61262,0.61269,145699999.0
2006-07-11 11:14:00,0.61273,0.61285,0.61272,0.61275,114100001.0
2006-07-11 11:15:00,0.61278,0.61279,0.61272,0.61277,102100000.0
2006-07-11 11:16:00,0.61282,0.61284,0.61265,0.6128,88699999.0
2006-07-11 11:17:00,0.6128,0.6129,0.6128,0.61283,144600002.0
2006-07-11 11:18:00,0.6128,0.61295,0.61274,0.61295,140000002.0
2006-07-11 11:19:00,0.61282,0.61317,0.61281,0.61287,89000000.0
2006-07-11 11:20:00,0.61275,0.6128,0.61275,0.6128,51000000.0
2006-07-11 11:21:00,0.61275,0.6128,0.6127,0.6127,97600002.0
2006-07-11 11:22:00,0.61272,0.61284,0.61272,0.6128,93100000.0
2006-07-11 11:23:00,0.61285,0.61285,0.61258,0.61263,78300000.0
2006-07-11 11:24:00,0.61265,0.61275,0.61255,0.61275,130600000.0
2006-07-11 11:25:00,0.61271,0.61271,0.61257,0.61259,127300000.0
2006-07-11 11:26:00,0.61262,0.61262,0.61251,0.61251,97900000.0
2006-07-11 11:27:00,0.6125,0.61261,0.6125,0.61261,74000000.0
2006-07-11 11:28:00,0.61267,0.61267,0.61252,0.61256,21900000.0
2006-07-11 11:29:00,0.6126,0.61267,0.61249,0.61249,86400000.0
2006-07-11 11:30:00,0.61243,0.61243,0.61235,0.61235,53300001.0
2006-07-11 11:31:00,0.6124,0.61245,0.61225,0.61225,133300000.0
2006-07-11 11:32:00,0.61228,0.61243,0.61228,0.61233,77799999.0
2006-07-11 11:33:00,0.61225,0.61228,0.61208,0.61228,65400002.0
2006-07-11 11:34:00,0.6124,0.61241,0.61223,0.61223,86400002.0
2006-07-11 11:35:00,0.61217,0.61217,0.61199,0.61214,55700000.0
2006-07-11 11:36:00,0.6121,0.61218,0.61203,0.61218,70800000.0
2006-07-11 11:37:00,0.61218,0.61218,0.61202,0.61202,56100000.0
2006-07-11 11:38:00,0.6121,0.61216,0.61205,0.61216,205600001.0
2006-07-11 11:39:00,0.6121,0.61215,0.61207,0.6121,101500002.0
2006-07-11 11:40:00,0.61206,0.61218,0.61206,0.61206,73800000.0
2006-07-11 11:41:00,0.61192,0.61211,0.61192,0.6121,75700002.0
2006-07-11 11:42:00,0.61209,0.61213,0.61209,0.61209,65200001.0
2006-07-11 11:43:00,0.61208,0.6121,0.61191,0.61193,97300001.0
2006-07-11 11:44:00,0.61193,0.61193,0.61175,0.61175,22400000.0
2006-07-11 11:45:00,0.61168,0.61168,0.61157,0.61157,113199999.0
2006-07-11 11:46:00,0.61163,0.61163,0.61154,0.6116,89199999.0
2006-07-11 11:47:00,0.61162,0.61162,0.61138,0.61139,131899999.0
2006-07-11 11:48:00,0.61147,0.61159,0.61147,0.61153,73100000.0
2006-07-11 11:49:00,0.61175,0.61186,0.61171,0.61185,135599999.0
2006-07-11 11:50:00,0.61183,0.61188,0.61176,0.6118,91200002.0
2006-07-11 11:51:00,0.61179,0.6118,0.61163,0.6118,52799999.0
2006-07-11 11:52:00,0.61188,0.61198,0.61173,0.61195,97199999.0
2006-07-11 11:53:00,0.61197,0.61197,0.61183,0.61187,90300000.0
2006-07-11 11:54:00,0.61188,0.61216,0.61188,0.61216,113900003.0
2006-07-11 11:55:00,0.61207,0.61207,0.61161,0.61161,53800000.0
2006-07-11 11:56:00,0.61165,0.61165,0.61163,0.61163,52000000.0
2006-07-11 11:57:00,0.61155,0.6116,0.61153,0.61155,98299998.0
2006-07-11 11:58:00,0.61163,0.61165,0.6116,0.61165,70999999.0
2006-07-11 11:59:00,0.61167,0.61173,0.61164,0.6117,86200001.0
2006-07-11 12:00:00,0.6117,0.6117,0.6116,0.61165,23500000.0
2006-07-11 12:01:00,0.6116,0.6117,0.61155,0.61165,111300001.0
2006-07-11 12:02:00,0.61165,0.61175,0.61157,0.61167,70499999.0
2006-07-11 12:03:00,0.61167,0.61167,0.6116,0.61165,71799999.0
2006-07-11 12:04:00,0.61165,0.61165,0.61148,0.61157,82999999.0
2006-07-11 12:05:00,0.61155,0.61157,0.61155,0.61157,56800000.0
2006-07-11 12:06:00,0.61154,0.61164,0.61154,0.61163,68300000.0
2006-07-11 12:07:00,0.6116,0.61167,0.6116,0.6116,141099998.0
2006-07-11 12:08:00,0.61155,0.61164,0.61154,0.61157,91400001.0
2006-07-11 12:09:00,0.6116,0.6116,0.61155,0.6116,67399998.0
2006-07-11 12:10:00,0.61155,0.61163,0.61146,0.61163,101499999.0
2006-07-11 12:11:00,0.61167,0.61173,0.61158,0.61158,51500000.0
2006-07-11 12:12:00,0.61145,0.61158,0.61145,0.61158,70199999.0
2006-07-11 12:13:00,0.6116,0.61164,0.61157,0.61158,73400001.0
2006-07-11 12:14:00,0.6116,0.6116,0.61155,0.61155,75699999.0
2006-07-11 12:15:00,0.61155,0.61165,0.61155,0.6116,99700000.0
2006-07-11 12:16:00,0.61155,0.6116,0.61155,0.6116,96000002.0
2006-07-11 12:17:00,0.61155,0.6116,0.6115,0.61155,131199999.0
2006-07-11 12:18:00,0.61163,0.61163,0.61157,0.6116,85299999.0
2006-07-11 12:19:00,0.6116,0.6116,0.61155,0.61155,103499999.0
2006-07-11 12:20:00,0.61162,0.61165,0.6115,0.6115,111699999.0
2006-07-11 12:21:00,0.6114,0.61155,0.6114,0.61155,116800000.0
2006-07-11 12:22:00,0.6116,0.61165,0.61155,0.6116,79900000.0
2006-07-11 12:23:00,0.61151,0.61163,0.61149,0.61157,97199999.0
2006-07-11 12:24:00,0.61154,0.61163,0.61143,0.61154,82300000.0
2006-07-11 12:25:00,0.61149,0.61157,0.61146,0.61157,56100001.0
2006-07-11 12:26:00,0.6116,0.61163,0.6115,0.61155,165100001.0
2006-07-11 12:27:00,0.61154,0.61158,0.61154,0.61157,40600000.0
2006-07-11 12:28:00,0.6115,0.61157,0.61147,0.61155,55800000.0
2006-07-11 12:29:00,0.61148,0.61148,0.61147,0.61147,22300000.0
2006-07-11 12:30:00,0.6114,0.61145,0.61138,0.61144,63800000.0
2006-07-11 12:31:00,0.61155,0.61157,0.61135,0.6115,78899999.0
2006-07-11 12:32:00,0.6116,0.6116,0.61147,0.6115,154399998.0
2006-07-11 12:33:00,0.61158,0.61158,0.61148,0.61148,93400000.0
2006-07-11 12:34:00,0.61153,0.61154,0.61142,0.61145,101899998.0
2006-07-11 12:35:00,0.61145,0.61153,0.61139,0.61153,92399999.0
2006-07-11 12:36:00,0.61148,0.61154,0.61129,0.61154,100599999.0
2006-07-11 12:37:00,0.61152,0.61168,0.6115,0.6115,152000000.0
2006-07-11 12:38:00,0.61157,0.61164,0.61136,0.6116,104699998.0
2006-07-11 12:39:00,0.61165,0.61174,0.61162,0.61165,85199999.0
2006-07-11 12:40:00,0.61152,0.61163,0.61129,0.61163,94000000.0
2006-07-11 12:41:00,0.61156,0.61156,0.61151,0.61151,7900000.0
2006-07-11 12:42:00,0.6115,0.61157,0.61147,0.61147,46700000.0
2006-07-11 12:43:00,0.61147,0.61147,0.61139,0.61139,66299999.0
2006-07-11 12:44:00,0.61126,0.61133,0.61126,0.61127,22300000.0
2006-07-11 12:45:00,0.61131,0.61133,0.61121,0.61121,34800000.0
2006-07-11 12:46:00,0.6113,0.6113,0.61125,0.61125,55000000.0
2006-07-11 12:47:00,0.6113,0.6113,0.6113,0.6113,39599998.0
2006-07-11 12:48:00,0.61133,0.6114,0.61131,0.61135,75300001.0
2006-07-11 12:49:00,0.61138,0.6114,0.61135,0.61135,21500000.0
2006-07-11 12:50:00,0.6113,0.61145,0.6113,0.6113,82200000.0
2006-07-11 12:51:00,0.61145,0.61145,0.6113,0.61135,76800000.0
2006-07-11 12:52:00,0.6113,0.61145,0.6112,0.61135,76999998.0
2006-07-11 12:53:00,0.61132,0.61145,0.61131,0.61135,123900002.0
2006-07-11 12:54:00,0.61136,0.61144,0.61136,0.61144,31100000.0
2006-07-11 12:55:00,0.61138,0.61161,0.61131,0.61142,159899999.0
2006-07-11 12:56:00,0.61145,0.61145,0.61135,0.61135,62599999.0
2006-07-11 12:57:00,0.61137,0.61138,0.61137,0.61138,11800000.0
2006-07-11 12:58:00,0.6115,0.6117,0.6115,0.6117,90000000.0
2006-07-11 12:59:00,0.6118,0.61181,0.61176,0.61181,49600000.0
2006-07-11 13:00:00,0.61177,0.61194,0.61177,0.61189,74099999.0
2006-07-11 13:01:00,0.61195,0.61213,0.61195,0.61212,85499998.0
2006-07-11 13:02:00,0.61212,0.61233,0.61212,0.61217,80300000.0
2006-07-11 13:03:00,0.61217,0.61232,0.61211,0.61232,79099998.0
2006-07-11 13:04:00,0.61222,0.61222,0.61212,0.61219,113699998.0
2006-07-11 13:05:00,0.61218,0.61222,0.61218,0.61222,25500000.0
2006-07-11 13:06:00,0.61215,0.6122,0.6121,0.61212,124500003.0
2006-07-11 13:07:00,0.61197,0.61221,0.61197,0.61221,73000000.0
2006-07-11 13:08:00,0.61189,0.61207,0.61175,0.61175,99200000.0
2006-07-11 13:09:00,0.612,0.61208,0.61188,0.61197,99600000.0
2006-07-11 13:10:00,0.61208,0.61221,0.61208,0.61217,116899999.0
2006-07-11 13:11:00,0.61209,0.6124,0.61209,0.61227,94799999.0
2006-07-11 13:12:00,0.61244,0.61261,0.61239,0.61261,68400000.0
2006-07-11 13:13:00,0.61269,0.613,0.61269,0.61298,111599998.0
2006-07-11 13:14:00,0.61276,0.61276,0.61255,0.61257,63699999.0
2006-07-11 13:15:00,0.61255,0.61275,0.61243,0.61275,87599999.0
2006-07-11 13:16:00,0.61277,0.61282,0.61268,0.61278,58899999.0
2006-07-11 13:17:00,0.6128,0.61288,0.6128,0.61283,73200002.0
2006-07-11 13:18:00,0.6128,0.61298,0.61277,0.61277,108000002.0
2006-07-11 13:19:00,0.61279,0.61288,0.61279,0.61281,58100000.0
2006-07-11 13:20:00,0.61285,0.61289,0.61274,0.61286,72600001.0
2006-07-11 13:21:00,0.61289,0.61294,0.61283,0.61283,25600000.0
2006-07-11 13:22:00,0.61307,0.61337,0.61307,0.61337,73999999.0
2006-07-11 13:23:00,0.61348,0.61375,0.61348,0.61367,160300001.0
2006-07-11 13:24:00,0.61349,0.61378,0.61322,0.61322,165099997.0
2006-07-11 13:25:00,0.61346,0.61357,0.61346,0.61357,69100001.0
2006-07-11 13:26:00,0.61359,0.61367,0.61339,0.61367,166300000.0
2006-07-11 13:27:00,0.6137,0.6137,0.6135,0.6135,64800000.0
2006-07-11 13:28:00,0.6136,0.61386,0.6136,0.61386,66499999.0
2006-07-11 13:29:00,0.61384,0.61396,0.61375,0.61379,103000001.0
2006-07-11 13:30:00,0.61357,0.61365,0.61352,0.61361,91500000.0
2006-07-11 13:31:00,0.61349,0.61349,0.61336,0.61349,70099999.0
2006-07-11 13:32:00,0.61349,0.61356,0.61349,0.61353,61700000.0
2006-07-11 13:33:00,0.61365,0.6139,0.61365,0.6139,71699999.0
2006-07-11 13:34:00,0.61384,0.61384,0.61377,0.61377,45000000.0
2006-07-11 13:35:00,0.6139,0.61416,0.6139,0.61413,89700002.0
2006-07-11 13:36:00,0.61422,0.61435,0.61422,0.61429,111200000.0
2006-07-11 13:37:00,0.61436,0.61442,0.61429,0.61435,96999999.0
2006-07-11 13:38:00,0.61432,0.61442,0.61432,0.61442,60100002.0
2006-07-11 13:39:00,0.61442,0.61442,0.61435,0.61435,87000001.0
2006-07-11 13:40:00,0.61428,0.61432,0.61412,0.61421,112500000.0
2006-07-11 13:41:00,0.61409,0.61423,0.61398,0.61423,118399999.0
2006-07-11 13:42:00,0.61428,0.61441,0.61428,0.61429,154300003.0
2006-07-11 13:43:00,0.61441,0.61441,0.61436,0.61438,69600000.0
2006-07-11 13:44:00,0.61431,0.61431,0.61401,0.61423,112000002.0
2006-07-11 13:45:00,0.61425,0.6143,0.6142,0.61427,86900000.0
2006-07-11 13:46:00,0.6142,0.61427,0.61414,0.61417,64400000.0
2006-07-11 13:47:00,0.61412,0.61417,0.6141,0.61417,105400000.0
2006-07-11 13:48:00,0.61416,0.61432,0.61416,0.61426,74600000.0
2006-07-11 13:49:00,0.61431,0.61431,0.61421,0.61422,102299999.0
2006-07-11 13:50:00,0.6141,0.61421,0.61405,0.61417,88100002.0
2006-07-11 13:51:00,0.61412,0.61425,0.61412,0.61425,97000000.0
2006-07-11 13:52:00,0.61423,0.61423,0.61407,0.61415,61400000.0
2006-07-11 13:53:00,0.61418,0.61418,0.61404,0.6141,88600000.0
2006-07-11 13:54:00,0.6141,0.61415,0.61405,0.61415,113199997.0
2006-07-11 13:55:00,0.61416,0.6142,0.61403,0.61412,48700000.0
2006-07-11 13:56:00,0.61428,0.61432,0.61412,0.61412,115900001.0
2006-07-11 13:57:00,0.61422,0.61422,0.61413,0.61418,50800000.0
2006-07-11 13:58:00,0.61418,0.61418,0.61408,0.61408,42999999.0
2006-07-11 13:59:00,0.61412,0.61412,0.614,0.614,40800000.0
2006-07-11 14:00:00,0.61407,0.6142,0.6139,0.6141,51800000.0
2006-07-11 14:01:00,0.61417,0.61426,0.61416,0.61416,74600000.0
2006-07-11 14:02:00,0.61423,0.61423,0.61416,0.61422,31900000.0
2006-07-11 14:03:00,0.61433,0.61449,0.61433,0.61435,109400000.0
2006-07-11 14:04:00,0.61442,0.6145,0.61442,0.6145,88800001.0
2006-07-11 14:05:00,0.61445,0.61448,0.61438,0.61448,139400000.0
2006-07-11 14:06:00,0.61448,0.6145,0.61437,0.61447,111699999.0
2006-07-11 14:07:00,0.61449,0.61456,0.61443,0.61456,60600000.0
2006-07-11 14:08:00,0.61444,0.61456,0.61437,0.61439,89600000.0
2006-07-11 14:09:00,0.61445,0.61445,0.61428,0.61429,165400000.0
2006-07-11 14:10:00,0.61444,0.61449,0.61444,0.61445,50100000.0
2006-07-11 14:11:00,0.61446,0.61446,0.61426,0.61443,85400000.0
2006-07-11 14:12:00,0.61431,0.61436,0.61427,0.61427,57200001.0
2006-07-11 14:13:00,0.61428,0.61435,0.61405,0.61417,125799999.0
2006-07-11 14:14:00,0.61421,0.61438,0.61421,0.61426,94499999.0
2006-07-11 14:15:00,0.61426,0.6143,0.61418,0.6142,116000002.0
2006-07-11 14:16:00,0.61422,0.61431,0.61422,0.61424,69500000.0
2006-07-11 14:17:00,0.61423,0.61439,0.61423,0.61432,84500000.0
2006-07-11 14:18:00,0.61438,0.61454,0.61437,0.61452,80000000.0
2006-07-11 14:19:00,0.61448,0.61457,0.6144,0.61444,112399998.0
2006-07-11 14:20:00,0.61434,0.61435,0.61425,0.61425,34000000.0
2006-07-11 14:21:00,0.6142,0.61421,0.61416,0.61421,48100001.0
2006-07-11 14:22:00,0.61415,0.61433,0.61415,0.61425,47000000.0
2006-07-11 14:23:00,0.61423,0.61424,0.61412,0.61412,48000000.0
2006-07-11 14:24:00,0.6142,0.6142,0.6141,0.6142,49000000.0
2006-07-11 14:25:00,0.61413,0.61425,0.6141,0.61415,72599999.0
2006-07-11 14:26:00,0.61419,0.61427,0.61415,0.61415,58100000.0
2006-07-11 14:27:00,0.61422,0.61427,0.6142,0.6142,80499999.0
2006-07-11 14:28:00,0.6142,0.6142,0.6142,0.6142,31000001.0
2006-07-11 14:29:00,0.61419,0.61423,0.61409,0.61415,109299999.0
2006-07-11 14:30:00,0.61421,0.61421,0.61405,0.61414,105099998.0
2006-07-11 14:31:00,0.61413,0.61418,0.61395,0.61407,93700000.0
2006-07-11 14:32:00,0.61405,0.61405,0.6139,0.614,125299998.0
2006-07-11 14:33:00,0.61396,0.61396,0.61379,0.61383,35000000.0
2006-07-11 14:34:00,0.61401,0.61413,0.61392,0.61412,64799999.0
2006-07-11 14:35:00,0.61404,0.61411,0.61403,0.61404,82100000.0
2006-07-11 14:36:00,0.61412,0.61413,0.61406,0.61406,44000000.0
2006-07-11 14:37:00,0.6141,0.6141,0.61402,0.61405,19800000.0
2006-07-11 14:38:00,0.61407,0.61413,0.61407,0.61413,13100000.0
2006-07-11 14:39:00,0.61407,0.61421,0.61407,0.61413,119899997.0
2006-07-11 14:40:00,0.61398,0.61398,0.61357,0.61378,49599999.0
2006-07-11 14:41:00,0.61383,0.61387,0.61374,0.61375,93800000.0
2006-07-11 14:42:00,0.61367,0.61367,0.61352,0.61367,100200002.0
2006-07-11 14:43:00,0.61353,0.61365,0.61347,0.61352,103900002.0
2006-07-11 14:44:00,0.61338,0.61349,0.61331,0.61349,70100000.0
2006-07-11 14:45:00,0.61343,0.61347,0.61333,0.6134,133099999.0
2006-07-11 14:46:00,0.61332,0.61332,0.6132,0.6132,82999998.0
2006-07-11 14:47:00,0.6131,0.61326,0.61291,0.61325,110500002.0
2006-07-11 14:48:00,0.61337,0.6134,0.61329,0.6134,121899999.0
2006-07-11 14:49:00,0.61345,0.61348,0.61339,0.61343,57300000.0
2006-07-11 14:50:00,0.61347,0.61353,0.61347,0.61353,23800000.0
2006-07-11 14:51:00,0.61339,0.61339,0.61321,0.61322,54200001.0
2006-07-11 14:52:00,0.61327,0.61357,0.61327,0.61353,43600000.0
2006-07-11 14:53:00,0.61375,0.61391,0.61373,0.61377,61200000.0
2006-07-11 14:54:00,0.61394,0.61407,0.61381,0.61394,126000001.0
2006-07-11 14:55:00,0.61383,0.61388,0.61372,0.61383,78000000.0
2006-07-11 14:56:00,0.61384,0.61394,0.61374,0.61386,95000000.0
2006-07-11 14:57:00,0.61387,0.61387,0.6137,0.61372,51899999.0
2006-07-11 14:58:00,0.61366,0.61379,0.61359,0.61359,71799999.0
2006-07-11 14:59:00,0.61368,0.61377,0.61366,0.61377,37000000.0
2006-07-11 15:00:00,0.61373,0.61373,0.6136,0.61363,75899998.0
2006-07-11 15:01:00,0.61352,0.61352,0.61323,0.61339,122999999.0
2006-07-11 15:02:00,0.61337,0.61337,0.61295,0.61295,86400000.0
2006-07-11 15:03:00,0.613,0.61305,0.61293,0.613,73400002.0
2006-07-11 15:04:00,0.61298,0.6131,0.61297,0.6131,84400001.0
2006-07-11 15:05:00,0.61301,0.61303,0.6129,0.613,77999999.0
2006-07-11 15:06:00,0.61302,0.61316,0.6128,0.6128,145100001.0
2006-07-11 15:07:00,0.61264,0.61264,0.61248,0.61252,57300000.0
2006-07-11 15:08:00,0.61251,0.61257,0.61236,0.61236,119900000.0
2006-07-11 15:09:00,0.61238,0.61238,0.6119,0.6119,86499998.0
2006-07-11 15:10:00,0.61194,0.61224,0.61194,0.61224,35100000.0
2006-07-11 15:11:00,0.61225,0.6126,0.61225,0.6126,61500000.0
2006-07-11 15:12:00,0.61278,0.61278,0.61268,0.6127,101999999.0
2006-07-11 15:13:00,0.61267,0.61267,0.61255,0.61256,61100000.0
2006-07-11 15:14:00,0.6126,0.6126,0.61249,0.61256,59000000.0
2006-07-11 15:15:00,0.61262,0.61282,0.61262,0.61281,75700000.0
2006-07-11 15:16:00,0.6128,0.61299,0.61262,0.61262,76500000.0
2006-07-11 15:17:00,0.61261,0.61318,0.61261,0.61293,50800000.0
2006-07-11 15:18:00,0.61308,0.61311,0.61293,0.61305,108499999.0
2006-07-11 15:19:00,0.6131,0.61332,0.6131,0.61332,136199999.0
2006-07-11 15:20:00,0.61332,0.61332,0.61312,0.61314,108500002.0
2006-07-11 15:21:00,0.6131,0.6131,0.613,0.613,92000001.0
2006-07-11 15:22:00,0.6131,0.6132,0.6131,0.6131,54200000.0
2006-07-11 15:23:00,0.61306,0.61308,0.61304,0.61305,70800000.0
2006-07-11 15:24:00,0.6131,0.61339,0.61304,0.61337,97599999.0
2006-07-11 15:25:00,0.61352,0.61357,0.61336,0.6135,142100000.0
2006-07-11 15:26:00,0.61361,0.61384,0.61361,0.61373,88599999.0
2006-07-11 15:27:00,0.6137,0.61381,0.61355,0.61355,81700000.0
2006-07-11 15:28:00,0.61345,0.61359,0.61339,0.61341,44100000.0
2006-07-11 15:29:00,0.61343,0.61358,0.61343,0.61345,61000000.0
2006-07-11 15:30:00,0.61347,0.61361,0.61347,0.61353,138500000.0
2006-07-11 15:31:00,0.6136,0.6136,0.6135,0.6136,32700000.0
2006-07-11 15:32:00,0.61362,0.61372,0.61355,0.61372,148699999.0
2006-07-11 15:33:00,0.61368,0.61368,0.61354,0.61357,120800001.0
2006-07-11 15:34:00,0.61363,0.61376,0.6136,0.61363,125699998.0
2006-07-11 15:35:00,0.6136,0.6136,0.6136,0.6136,37400000.0
2006-07-11 15:36:00,0.6136,0.61373,0.6136,0.61369,34200000.0
2006-07-11 15:37:00,0.61356,0.61356,0.6131,0.6131,76899999.0
2006-07-11 15:38:00,0.61296,0.61324,0.61296,0.61313,112100000.0
2006-07-11 15:39:00,0.61312,0.61312,0.61301,0.61301,97200001.0
2006-07-11 15:40:00,0.61298,0.61308,0.61288,0.61288,81000000.0
2006-07-11 15:41:00,0.61303,0.61323,0.61301,0.61319,76499999.0
2006-07-11 15:42:00,0.61317,0.61328,0.61312,0.61315,103599998.0
2006-07-11 15:43:00,0.61332,0.61334,0.61324,0.6133,90099999.0
2006-07-11 15:44:00,0.61332,0.61333,0.61332,0.61332,38300000.0
2006-07-11 15:45:00,0.6133,0.61345,0.6133,0.61337,63800000.0
2006-07-11 15:46:00,0.61328,0.61328,0.61305,0.61305,30100000.0
2006-07-11 15:47:00,0.61318,0.61326,0.61318,0.61325,32600000.0
2006-07-11 15:48:00,0.61323,0.61328,0.61317,0.61321,69200000.0
2006-07-11 15:49:00,0.61318,0.61331,0.61311,0.61314,86400000.0
2006-07-11 15:50:00,0.61305,0.61305,0.61305,0.61305,39000000.0
2006-07-11 15:51:00,0.61312,0.61326,0.61312,0.61326,42800000.0
2006-07-11 15:52:00,0.61315,0.6133,0.61315,0.61321,89200001.0
2006-07-11 15:53:00,0.61315,0.61328,0.61315,0.61327,147300000.0
2006-07-11 15:54:00,0.61326,0.61331,0.61305,0.61305,96200000.0
2006-07-11 15:55:00,0.61312,0.61334,0.61312,0.6132,90000000.0
2006-07-11 15:56:00,0.6131,0.61312,0.613,0.6131,37200000.0
2006-07-11 15:57:00,0.61319,0.61322,0.61315,0.61315,79900000.0
2006-07-11 15:58:00,0.61326,0.61332,0.61319,0.61325,66500000.0
2006-07-11 15:59:00,0.61324,0.6133,0.61323,0.61323,52800000.0
2006-07-11 16:00:00,0.61303,0.61308,0.61303,0.61305,46300000.0
2006-07-11 16:01:00,0.61309,0.61315,0.61305,0.61313,62500001.0
2006-07-11 16:02:00,0.61318,0.61321,0.61315,0.61315,69400000.0
2006-07-11 16:03:00,0.61329,0.61329,0.61323,0.61323,26300000.0
2006-07-11 16:04:00,0.61333,0.61333,0.61323,0.61331,67799999.0
2006-07-11 16:05:00,0.61321,0.61337,0.61321,0.61336,78399999.0
2006-07-11 16:06:00,0.61335,0.61335,0.61325,0.61335,109999997.0
2006-07-11 16:07:00,0.61329,0.61332,0.61325,0.61332,25400000.0
2006-07-11 16:08:00,0.61322,0.61326,0.61318,0.61318,110300002.0
2006-07-11 16:09:00,0.61309,0.61321,0.61309,0.61318,67400000.0
2006-07-11 16:10:00,0.61305,0.61322,0.61305,0.61322,37500000.0
2006-07-11 16:11:00,0.61322,0.61329,0.6132,0.61323,75600000.0
2006-07-11 16:12:00,0.6132,0.61325,0.61318,0.61325,71900001.0
2006-07-11 16:13:00,0.6132,0.61325,0.61315,0.61315,66200000.0
2006-07-11 16:14:00,0.61322,0.61334,0.61322,0.61326,81599998.0
2006-07-11 16:15:00,0.61321,0.61335,0.61318,0.61325,141399998.0
2006-07-11 16:16:00,0.61331,0.61331,0.613,0.61307,87700001.0
2006-07-11 16:17:00,0.61313,0.6133,0.61313,0.6133,78899999.0
2006-07-11 16:18:00,0.61331,0.61362,0.61328,0.61356,83900001.0
2006-07-11 16:19:00,0.61362,0.61375,0.61349,0.61358,131499999.0
2006-07-11 16:20:00,0.6136,0.61367,0.61355,0.61365,62500000.0
2006-07-11 16:21:00,0.6135,0.6136,0.61348,0.61352,97199999.0
2006-07-11 16:22:00,0.61352,0.61357,0.6135,0.6135,174799998.0
2006-07-11 16:23:00,0.61342,0.61347,0.61341,0.61347,78500001.0
2006-07-11 16:24:00,0.6136,0.6136,0.61352,0.61353,53499999.0
2006-07-11 16:25:00,0.61351,0.61372,0.6135,0.61372,84100000.0
2006-07-11 16:26:00,0.61357,0.61369,0.61357,0.61368,107399999.0
2006-07-11 16:27:00,0.61362,0.61372,0.61362,0.61364,95100000.0
2006-07-11 16:28:00,0.61336,0.61369,0.61336,0.61363,66900000.0
2006-07-11 16:29:00,0.61362,0.61362,0.61347,0.61353,70600000.0
2006-07-11 16:30:00,0.6135,0.61365,0.6135,0.61352,34600000.0
2006-07-11 16:31:00,0.61359,0.6136,0.61349,0.61354,57300000.0
2006-07-11 16:32:00,0.61355,0.61355,0.61347,0.61347,80000000.0
2006-07-11 16:33:00,0.61358,0.61365,0.61345,0.61364,139500001.0
2006-07-11 16:34:00,0.61357,0.61358,0.61345,0.61345,73400000.0
2006-07-11 16:35:00,0.61344,0.61348,0.61332,0.6134,94600002.0
2006-07-11 16:36:00,0.61335,0.61347,0.61332,0.61347,123100000.0
2006-07-11 16:37:00,0.61346,0.61364,0.61346,0.61355,83800000.0
2006-07-11 16:38:00,0.61367,0.6137,0.61363,0.61365,122599999.0
2006-07-11 16:39:00,0.61362,0.61365,0.61351,0.6136,103300000.0
2006-07-11 16:40:00,0.61364,0.61379,0.61364,0.61373,74099998.0
2006-07-11 16:41:00,0.6138,0.614,0.6138,0.614,58200000.0
2006-07-11 16:42:00,0.61405,0.61405,0.61405,0.61405,20500000.0
2006-07-11 16:43:00,0.61399,0.61408,0.61396,0.61405,121000000.0
2006-07-11 16:44:00,0.61402,0.61408,0.61392,0.61408,146799998.0
2006-07-11 16:45:00,0.61403,0.61403,0.6138,0.6138,61000000.0
2006-07-11 16:46:00,0.61382,0.61382,0.61367,0.61376,114199999.0
2006-07-11 16:47:00,0.61383,0.61397,0.61383,0.61397,95200001.0
2006-07-11 16:48:00,0.61405,0.61411,0.61398,0.61411,110299999.0
2006-07-11 16:49:00,0.61414,0.61416,0.61414,0.61416,16700000.0
2006-07-11 16:50:00,0.6141,0.6141,0.61394,0.61394,86900000.0
2006-07-11 16:51:00,0.61405,0.6141,0.61392,0.61392,112100000.0
2006-07-11 16:52:00,0.61403,0.61404,0.61388,0.61391,94499998.0
2006-07-11 16:53:00,0.6139,0.61395,0.6139,0.61392,57300000.0
2006-07-11 16:54:00,0.61389,0.61399,0.61383,0.6139,151700002.0
2006-07-11 16:55:00,0.61385,0.61393,0.61378,0.61389,74599999.0
2006-07-11 16:56:00,0.61392,0.61397,0.6139,0.61394,64400000.0
2006-07-11 16:57:00,0.61394,0.61394,0.61381,0.6139,109599999.0
2006-07-11 16:58:00,0.6139,0.61406,0.6139,0.61406,109000000.0
2006-07-11 16:59:00,0.61404,0.61425,0.61391,0.61425,77900001.0
2006-07-11 17:00:00,0.61425,0.61425,0.6141,0.61412,118800000.0
2006-07-11 17:01:00,0.6141,0.6142,0.61407,0.6141,55100000.0
2006-07-11 17:02:00,0.61407,0.61407,0.61396,0.61396,73699999.0
2006-07-11 17:03:00,0.61394,0.61405,0.6137,0.61398,110099999.0
2006-07-11 17:04:00,0.61398,0.61406,0.61398,0.61406,83799999.0
2006-07-11 17:05:00,0.61405,0.61407,0.61405,0.61407,15200000.0
2006-07-11 17:06:00,0.614,0.6141,0.61385,0.614,86200000.0
2006-07-11 17:07:00,0.61406,0.61408,0.614,0.61405,70399999.0
2006-07-11 17:08:00,0.61412,0.61419,0.614,0.6141,58000000.0
2006-07-11 17:09:00,0.61415,0.6142,0.61405,0.6142,108800001.0
2006-07-11 17:10:00,0.61413,0.61413,0.61401,0.61401,85300002.0
2006-07-11 17:11:00,0.61381,0.61415,0.61381,0.61415,110299998.0
2006-07-11 17:12:00,0.61421,0.61427,0.61418,0.61422,92000000.0
2006-07-11 17:13:00,0.61422,0.61427,0.61416,0.61424,79600000.0
2006-07-11 17:14:00,0.61412,0.61423,0.61412,0.61423,67599999.0
2006-07-11 17:15:00,0.61422,0.61423,0.61413,0.61416,50500001.0
2006-07-11 17:16:00,0.61425,0.61439,0.61425,0.61428,73299999.0
2006-07-11 17:17:00,0.61415,0.61429,0.61412,0.61429,76399999.0
2006-07-11 17:18:00,0.61439,0.61439,0.6143,0.6143,103900002.0
2006-07-11 17:19:00,0.61425,0.61425,0.6141,0.6141,61800000.0
2006-07-11 17:20:00,0.61423,0.61425,0.61415,0.61424,103600001.0
2006-07-11 17:21:00,0.61413,0.61413,0.61392,0.614,44599999.0
2006-07-11 17:22:00,0.61395,0.6142,0.61395,0.6142,67800000.0
2006-07-11 17:23:00,0.6142,0.6142,0.61407,0.6142,66600000.0
2006-07-11 17:24:00,0.61418,0.61419,0.61407,0.61415,114300001.0
2006-07-11 17:25:00,0.61408,0.61425,0.61402,0.61425,95700000.0
2006-07-11 17:26:00,0.61428,0.6143,0.6142,0.6142,67300000.0
2006-07-11 17:27:00,0.61432,0.61442,0.61426,0.61442,122300000.0
2006-07-11 17:28:00,0.61432,0.61443,0.61414,0.61414,77499999.0
2006-07-11 17:29:00,0.61415,0.61419,0.61408,0.61419,71400000.0
2006-07-11 17:30:00,0.61422,0.61428,0.61419,0.6142,77099999.0
2006-07-11 17:31:00,0.61412,0.61427,0.61412,0.61414,90399999.0
2006-07-11 17:32:00,0.6141,0.61415,0.61405,0.61405,88599999.0
2006-07-11 17:33:00,0.61411,0.61411,0.61405,0.61405,60999999.0
2006-07-11 17:34:00,0.61407,0.61415,0.61405,0.61405,70000001.0
2006-07-11 17:35:00,0.61405,0.6141,0.61405,0.61407,45500000.0
2006-07-11 17:36:00,0.61408,0.61415,0.61399,0.61403,71300000.0
2006-07-11 17:37:00,0.61404,0.61405,0.61403,0.61405,59500001.0
2006-07-11 17:38:00,0.61403,0.61403,0.61396,0.61396,39500000.0
2006-07-11 17:39:00,0.61395,0.61405,0.61395,0.61405,91100001.0
2006-07-11 17:40:00,0.6139,0.614,0.6139,0.6139,51200000.0
2006-07-11 17:41:00,0.61393,0.61395,0.61393,0.61395,39999999.0
2006-07-11 17:42:00,0.61395,0.614,0.6139,0.61395,108699999.0
2006-07-11 17:43:00,0.61397,0.61397,0.61383,0.61391,70999999.0
2006-07-11 17:44:00,0.61396,0.61398,0.61392,0.61397,78000000.0
2006-07-11 17:45:00,0.61406,0.61429,0.61406,0.61429,71100001.0
2006-07-11 17:46:00,0.61429,0.61429,0.61414,0.61418,76099999.0
2006-07-11 17:47:00,0.6139,0.6142,0.6139,0.61419,63800000.0
2006-07-11 17:48:00,0.61432,0.61434,0.61427,0.61432,62200000.0
2006-07-11 17:49:00,0.61418,0.61422,0.61409,0.61422,91600002.0
2006-07-11 17:50:00,0.61417,0.61422,0.61411,0.61411,67400000.0
2006-07-11 17:51:00,0.614,0.6141,0.614,0.61405,85099999.0
2006-07-11 17:52:00,0.61418,0.61421,0.61409,0.61409,93199999.0
2006-07-11 17:53:00,0.61415,0.61435,0.61415,0.61435,54000000.0
2006-07-11 17:54:00,0.61437,0.61438,0.61425,0.61436,128900001.0
2006-07-11 17:55:00,0.61424,0.61424,0.61408,0.61413,96300000.0
2006-07-11 17:56:00,0.61402,0.61423,0.61402,0.6141,134600000.0
2006-07-11 17:57:00,0.61402,0.61402,0.61394,0.61394,37700000.0
2006-07-11 17:58:00,0.61411,0.61424,0.61411,0.61424,92700001.0
2006-07-11 17:59:00,0.61425,0.6143,0.61419,0.61427,116900001.0
2006-07-11 18:00:00,0.61418,0.6142,0.61407,0.61407,44599999.0
2006-07-11 18:01:00,0.6141,0.61415,0.61405,0.6141,138499999.0
2006-07-11 18:02:00,0.61418,0.61419,0.6141,0.61419,47599999.0
2006-07-11 18:03:00,0.61417,0.61422,0.61409,0.61422,267399998.0
2006-07-11 18:04:00,0.61419,0.61425,0.6141,0.6142,228099997.0
2006-07-11 18:05:00,0.61422,0.61427,0.61402,0.61402,337600000.0
2006-07-11 18:06:00,0.61413,0.6143,0.61413,0.61428,142100001.0
2006-07-11 18:07:00,0.61429,0.61438,0.61419,0.61422,229099998.0
2006-07-11 18:08:00,0.61417,0.61424,0.61417,0.6142,47400000.0
2006-07-11 18:09:00,0.6143,0.61436,0.61415,0.61435,190599998.0
2006-07-11 18:10:00,0.61434,0.61445,0.61434,0.61445,146999999.0
2006-07-11 18:11:00,0.61456,0.61477,0.61456,0.61471,52099999.0
2006-07-11 18:12:00,0.61477,0.61477,0.61463,0.61476,68500000.0
2006-07-11 18:13:00,0.61483,0.61495,0.61483,0.61495,65199999.0
2006-07-11 18:14:00,0.6149,0.61498,0.61489,0.61498,82400001.0
2006-07-11 18:15:00,0.61495,0.61505,0.61495,0.615,223500003.0
2006-07-11 18:16:00,0.61503,0.61514,0.61492,0.61505,322600000.0
2006-07-11 18:17:00,0.61489,0.61498,0.61487,0.6149,141799998.0
2006-07-11 18:18:00,0.61488,0.61504,0.61483,0.61485,312000001.0
2006-07-11 18:19:00,0.61486,0.6151,0.61484,0.61484,251899996.0
2006-07-11 18:20:00,0.61487,0.61508,0.61487,0.61508,99000001.0
2006-07-11 18:21:00,0.6151,0.61515,0.6151,0.61515,143300000.0
2006-07-11 18:22:00,0.61505,0.61505,0.61487,0.61495,134800001.0
2006-07-11 18:23:00,0.61491,0.61502,0.61486,0.61502,312800000.0
2006-07-11 18:24:00,0.61505,0.61515,0.61495,0.61505,281699997.0
2006-07-11 18:25:00,0.61499,0.61501,0.61487,0.61494,229299999.0
2006-07-11 18:26:00,0.61495,0.61505,0.61495,0.61505,123899999.0
2006-07-11 18:27:00,0.615,0.61508,0.61498,0.61508,293799999.0
2006-07-11 18:28:00,0.61504,0.61516,0.61493,0.61501,151299999.0
2006-07-11 18:29:00,0.61502,0.61508,0.61497,0.61505,249500000.0
2006-07-11 18:30:00,0.61502,0.61502,0.61492,0.61501,88500000.0
2006-07-11 18:31:00,0.61495,0.615,0.6149,0.61495,235400002.0
2006-07-11 18:32:00,0.61492,0.61492,0.6143,0.61457,146599996.0
2006-07-11 18:33:00,0.61464,0.61464,0.61429,0.61437,252600000.0
2006-07-11 18:34:00,0.61443,0.61443,0.61434,0.61438,94699999.0
2006-07-11 18:35:00,0.61435,0.61435,0.61425,0.61425,95700000.0
2006-07-11 18:36:00,0.61433,0.61446,0.61431,0.61443,155299999.0
2006-07-11 18:37:00,0.61451,0.61463,0.61448,0.61448,69200000.0
2006-07-11 18:38:00,0.61444,0.61457,0.61444,0.61455,157600001.0
2006-07-11 18:39:00,0.61458,0.61484,0.61458,0.61465,369400000.0
2006-07-11 18:40:00,0.61464,0.61493,0.61459,0.61493,99900001.0
2006-07-11 18:41:00,0.61477,0.61477,0.61434,0.61459,279099999.0
2006-07-11 18:42:00,0.6147,0.61475,0.61465,0.61475,147000002.0
2006-07-11 18:43:00,0.61467,0.61491,0.61454,0.6149,729499995.0
2006-07-11 18:44:00,0.61497,0.6153,0.61486,0.61494,268600002.0
2006-07-11 18:45:00,0.61501,0.61504,0.61479,0.61504,390299998.0
2006-07-11 18:46:00,0.61516,0.61544,0.61516,0.61544,145800002.0
2006-07-11 18:47:00,0.61554,0.61595,0.61554,0.61595,183399998.0
2006-07-11 18:48:00,0.61605,0.61625,0.61593,0.61593,171800002.0
2006-07-11 18:49:00,0.61591,0.61604,0.6159,0.61595,172700001.0
2006-07-11 18:50:00,0.61594,0.61594,0.6158,0.61591,123799999.0
2006-07-11 18:51:00,0.61583,0.61609,0.61583,0.61605,109199999.0
2006-07-11 18:52:00,0.61603,0.61603,0.61592,0.61597,72599999.0
2006-07-11 18:53:00,0.6159,0.6159,0.61572,0.61586,111200001.0
2006-07-11 18:54:00,0.61593,0.61614,0.61593,0.61614,49800001.0
2006-07-11 18:55:00,0.61627,0.61627,0.61615,0.6162,121099999.0
2006-07-11 18:56:00,0.61622,0.61622,0.61613,0.61613,61400000.0
2006-07-11 18:57:00,0.6161,0.61612,0.61599,0.61608,78200002.0
2006-07-11 18:58:00,0.6161,0.61615,0.61608,0.61608,99499998.0
2006-07-11 18:59:00,0.61596,0.61612,0.61596,0.61612,147700002.0
2006-07-11 19:00:00,0.6161,0.6161,0.61598,0.61602,154200000.0
2006-07-11 19:01:00,0.61605,0.61605,0.61595,0.61595,87800001.0
2006-07-11 19:02:00,0.61592,0.61592,0.61569,0.6159,59900000.0
2006-07-11 19:03:00,0.61585,0.61595,0.61585,0.61585,210899998.0
2006-07-11 19:04:00,0.61582,0.61593,0.61577,0.61577,73699999.0
2006-07-11 19:05:00,0.61579,0.61597,0.61579,0.61597,158199999.0
2006-07-11 19:06:00,0.61593,0.61593,0.61579,0.61585,252499998.0
2006-07-11 19:07:00,0.61588,0.61588,0.61567,0.61578,232300000.0
2006-07-11 19:08:00,0.61591,0.61593,0.61582,0.61591,94000000.0
2006-07-11 19:09:00,0.61597,0.61597,0.61586,0.61593,131099998.0
2006-07-11 19:10:00,0.61592,0.616,0.61592,0.61598,83400002.0
2006-07-11 19:11:00,0.61595,0.61605,0.61595,0.616,194499994.0
2006-07-11 19:12:00,0.61598,0.61613,0.61598,0.61605,75100000.0
2006-07-11 19:13:00,0.61602,0.61615,0.616,0.6161,52600001.0
2006-07-11 19:14:00,0.61611,0.61611,0.61599,0.61607,65200001.0
2006-07-11 19:15:00,0.61609,0.61612,0.61606,0.61608,137900001.0
2006-07-11 19:16:00,0.61606,0.61621,0.61606,0.61616,189499999.0
2006-07-11 19:17:00,0.6161,0.61615,0.61595,0.61607,82999998.0
2006-07-11 19:18:00,0.6161,0.61615,0.61608,0.61615,42700000.0
2006-07-11 19:19:00,0.61605,0.61615,0.61605,0.61615,54800000.0
2006-07-11 19:20:00,0.61615,0.6162,0.61605,0.61605,141400000.0
2006-07-11 19:21:00,0.61611,0.61617,0.61601,0.61614,159000000.0
2006-07-11 19:22:00,0.61615,0.61623,0.61615,0.61623,133000001.0
2006-07-11 19:23:00,0.61613,0.61623,0.61611,0.61612,61700000.0
2006-07-11 19:24:00,0.61618,0.61623,0.61614,0.61615,70099999.0
2006-07-11 19:25:00,0.61623,0.6163,0.61622,0.6163,45400001.0
2006-07-11 19:26:00,0.6162,0.61622,0.61616,0.61618,86600000.0
2006-07-11 19:27:00,0.61614,0.61632,0.61612,0.61612,158699998.0
2006-07-11 19:28:00,0.61625,0.61625,0.61597,0.61597,158599998.0
2006-07-11 19:29:00,0.61595,0.61605,0.6159,0.616,60600000.0
2006-07-11 19:30:00,0.61605,0.61609,0.61602,0.61609,66800000.0
2006-07-11 19:31:00,0.61613,0.61613,0.61595,0.6161,106500002.0
2006-07-11 19:32:00,0.61608,0.61619,0.61595,0.61603,126100000.0
2006-07-11 19:33:00,0.61595,0.61605,0.61595,0.61605,70900001.0
2006-07-11 19:34:00,0.61605,0.61608,0.61592,0.61605,180599998.0
2006-07-11 19:35:00,0.61605,0.6161,0.61595,0.61605,196599999.0
2006-07-11 19:36:00,0.61604,0.61623,0.61604,0.61613,218900001.0
2006-07-11 19:37:00,0.61614,0.61622,0.61614,0.6162,93600001.0
2006-07-11 19:38:00,0.6163,0.6163,0.61623,0.61625,61400000.0
2006-07-11 19:39:00,0.61634,0.61665,0.61622,0.61643,236299998.0
2006-07-11 19:40:00,0.61651,0.61651,0.61634,0.61637,34400000.0
2006-07-11 19:41:00,0.61645,0.61655,0.61645,0.61645,91400001.0
2006-07-11 19:42:00,0.6164,0.61643,0.61636,0.61636,85000001.0
2006-07-11 19:43:00,0.6164,0.61645,0.61635,0.61638,83899998.0
2006-07-11 19:44:00,0.61647,0.6165,0.6163,0.61642,122400000.0
2006-07-11 19:45:00,0.61639,0.61644,0.61625,0.61625,56599999.0
2006-07-11 19:46:00,0.61628,0.61635,0.6162,0.6163,87399998.0
2006-07-11 19:47:00,0.61637,0.61646,0.61635,0.61635,54400000.0
2006-07-11 19:48:00,0.61627,0.61652,0.61627,0.61652,84399999.0
2006-07-11 19:49:00,0.61658,0.61658,0.61625,0.61625,79800000.0
2006-07-11 19:50:00,0.61643,0.61658,0.61643,0.61658,116499998.0
2006-07-11 19:51:00,0.61665,0.6167,0.6166,0.61665,146299997.0
2006-07-11 19:52:00,0.61665,0.6167,0.61655,0.61665,203799999.0
2006-07-11 19:53:00,0.61668,0.61668,0.61657,0.6166,110300001.0
2006-07-11 19:54:00,0.6166,0.61666,0.61649,0.61649,179100000.0
2006-07-11 19:55:00,0.61635,0.61645,0.61635,0.61645,215200002.0
2006-07-11 19:56:00,0.61649,0.61664,0.61647,0.61647,235800000.0
2006-07-11 19:57:00,0.61647,0.61648,0.61635,0.61647,118200001.0
2006-07-11 19:58:00,0.61655,0.61655,0.61645,0.6165,122800000.0
2006-07-11 19:59:00,0.6165,0.61655,0.61645,0.61645,98800001.0
2006-07-11 20:00:00,0.61646,0.61657,0.6164,0.61642,283200000.0
2006-07-11 20:01:00,0.6164,0.61645,0.61633,0.61643,174700001.0
2006-07-11 20:02:00,0.61645,0.61645,0.6164,0.6164,73800000.0
2006-07-11 20:03:00,0.6164,0.6164,0.61609,0.61617,98000000.0
2006-07-11 20:04:00,0.61612,0.61618,0.6161,0.61611,117300001.0
2006-07-11 20:05:00,0.61613,0.61615,0.616,0.61615,208600001.0
2006-07-11 20:06:00,0.61613,0.61613,0.61595,0.61605,309400000.0
2006-07-11 20:07:00,0.61605,0.61607,0.61595,0.61595,73399999.0
2006-07-11 20:08:00,0.616,0.61607,0.616,0.61606,79899999.0
2006-07-11 20:09:00,0.61608,0.6161,0.61578,0.61603,125800000.0
2006-07-11 20:10:00,0.61599,0.61612,0.61596,0.6161,144799998.0
2006-07-11 20:11:00,0.61605,0.61607,0.61605,0.61607,86900002.0
2006-07-11 20:12:00,0.6161,0.6161,0.616,0.61605,78900001.0
2006-07-11 20:13:00,0.61615,0.61619,0.61583,0.61606,111400000.0
2006-07-11 20:14:00,0.61616,0.61632,0.6161,0.61632,89999999.0
2006-07-11 20:15:00,0.61625,0.61629,0.61622,0.61627,63700000.0
2006-07-11 20:16:00,0.61621,0.61632,0.61605,0.61605,443000003.0
2006-07-11 20:17:00,0.61601,0.61621,0.61601,0.6161,165100000.0
2006-07-11 20:18:00,0.61602,0.61608,0.61598,0.61605,99000000.0
2006-07-11 20:19:00,0.61609,0.61613,0.61607,0.61608,76700000.0
2006-07-11 20:20:00,0.6161,0.6161,0.61595,0.616,39000000.0
2006-07-11 20:21:00,0.61602,0.61612,0.61602,0.6161,56400001.0
2006-07-11 20:22:00,0.6161,0.6161,0.61605,0.6161,135500001.0
2006-07-11 20:23:00,0.6161,0.61615,0.616,0.61615,84599999.0
2006-07-11 20:24:00,0.6161,0.6161,0.6158,0.6161,107800000.0
2006-07-11 20:25:00,0.61611,0.61617,0.61605,0.6161,123500001.0
2006-07-11 20:26:00,0.61615,0.6162,0.61605,0.6161,92400002.0
2006-07-11 20:27:00,0.6161,0.61615,0.6161,0.61615,82900000.0
2006-07-11 20:28:00,0.61615,0.61615,0.6161,0.61615,54300000.0
2006-07-11 20:29:00,0.61618,0.6164,0.61616,0.6164,271999999.0
2006-07-11 20:30:00,0.61645,0.6165,0.61635,0.61645,313099998.0
2006-07-11 20:31:00,0.61648,0.61648,0.61635,0.61645,164300002.0
2006-07-11 20:32:00,0.61635,0.61645,0.61635,0.61642,111599999.0
2006-07-11 20:33:00,0.6164,0.61648,0.61635,0.61638,210499998.0
2006-07-11 20:34:00,0.61645,0.61645,0.61638,0.61645,112100000.0
2006-07-11 20:35:00,0.61645,0.61645,0.61635,0.6164,54000000.0
2006-07-11 20:36:00,0.6164,0.61655,0.6163,0.61635,163499999.0
2006-07-11 20:37:00,0.61638,0.61655,0.61635,0.6164,202699999.0
2006-07-11 20:38:00,0.61643,0.61656,0.61643,0.61647,126799999.0
2006-07-11 20:39:00,0.61645,0.6165,0.61645,0.6165,70200000.0
2006-07-11 20:40:00,0.61645,0.61658,0.61642,0.61648,222200000.0
2006-07-11 20:41:00,0.6165,0.61652,0.61643,0.61647,141699999.0
2006-07-11 20:42:00,0.61637,0.61637,0.61625,0.61637,82199999.0
2006-07-11 20:43:00,0.6164,0.6165,0.6164,0.6164,117000000.0
2006-07-11 20:44:00,0.61647,0.61663,0.61647,0.61663,55800000.0
2006-07-11 20:45:00,0.61664,0.61664,0.61649,0.6165,109899999.0
2006-07-11 20:46:00,0.6166,0.6166,0.61648,0.61648,36600000.0
2006-07-11 20:47:00,0.61655,0.61659,0.61649,0.61649,82100000.0
2006-07-11 20:48:00,0.61641,0.6166,0.61641,0.61653,73299999.0
2006-07-11 20:49:00,0.61656,0.61668,0.61649,0.61657,88600001.0
2006-07-11 20:50:00,0.61652,0.61652,0.61639,0.61643,185700001.0
2006-07-11 20:51:00,0.61646,0.61663,0.61646,0.61658,60500000.0
2006-07-11 20:52:00,0.61658,0.61666,0.61647,0.61647,94999999.0
2006-07-11 20:53:00,0.61653,0.61653,0.61635,0.61635,294299999.0
2006-07-11 20:54:00,0.61635,0.61643,0.6163,0.61643,216799999.0
2006-07-11 20:55:00,0.61639,0.61646,0.61639,0.61646,34299999.0
2006-07-11 20:56:00,0.61648,0.6166,0.61625,0.61653,111399998.0
2006-07-11 20:57:00,0.6165,0.6166,0.61635,0.6165,53500000.0
2006-07-11 20:58:00,0.6165,0.6166,0.61645,0.61645,316600004.0
2006-07-11 20:59:00,0.6165,0.6166,0.61645,0.6165,221999997.0
2006-07-11 21:00:00,0.6165,0.61652,0.61645,0.6165,231900002.0
2006-07-11 21:01:00,0.6164,0.61652,0.6164,0.61652,94700000.0
2006-07-11 21:02:00,0.6165,0.61655,0.61647,0.6165,155300002.0
2006-07-11 21:03:00,0.61655,0.6166,0.61645,0.6166,175599998.0
2006-07-11 21:04:00,0.6165,0.61655,0.61645,0.61645,86999997.0
2006-07-11 21:05:00,0.61655,0.6166,0.61645,0.6165,125299997.0
2006-07-11 21:06:00,0.61645,0.6166,0.61645,0.6165,145100001.0
2006-07-11 21:07:00,0.61655,0.61655,0.6165,0.6165,71000001.0
2006-07-11 21:08:00,0.6165,0.61655,0.6164,0.6165,112899999.0
2006-07-11 21:09:00,0.6165,0.6166,0.61645,0.61655,159400000.0
2006-07-11 21:10:00,0.6165,0.61655,0.6165,0.61655,99700001.0
2006-07-11 21:11:00,0.6165,0.6165,0.6165,0.6165,2400000.0
2006-07-11 21:12:00,0.61645,0.61658,0.61645,0.61652,109100001.0
2006-07-11 21:13:00,0.61648,0.61652,0.61645,0.6165,91299999.0
2006-07-11 21:14:00,0.61655,0.61655,0.6165,0.6165,68499999.0
2006-07-11 21:15:00,0.6165,0.6166,0.61645,0.6165,187999998.0
2006-07-11 21:16:00,0.61655,0.61655,0.61638,0.61645,94500000.0
2006-07-11 21:17:00,0.61645,0.61655,0.61635,0.61655,155700000.0
2006-07-11 21:18:00,0.61655,0.61655,0.61645,0.61652,159800000.0
2006-07-11 21:19:00,0.61655,0.61655,0.61645,0.6165,115999999.0
2006-07-11 21:20:00,0.61655,0.6166,0.6164,0.61645,187200000.0
2006-07-11 21:21:00,0.61655,0.61655,0.61645,0.61655,105500000.0
2006-07-11 21:22:00,0.61655,0.61655,0.61645,0.6165,48700000.0
2006-07-11 21:23:00,0.61645,0.61655,0.61645,0.61655,157599999.0
2006-07-11 21:24:00,0.61655,0.61655,0.61645,0.6165,92800000.0
2006-07-11 21:25:00,0.6165,0.61655,0.6165,0.61655,121499999.0
2006-07-11 21:26:00,0.61652,0.61655,0.61645,0.61655,89200000.0
2006-07-11 21:27:00,0.6165,0.61655,0.61645,0.61655,82300000.0
2006-07-11 21:28:00,0.61655,0.61655,0.6165,0.6165,30699999.0
2006-07-11 21:29:00,0.6165,0.61655,0.61635,0.61645,151900000.0
2006-07-11 21:30:00,0.61652,0.6166,0.61645,0.61655,238100002.0
2006-07-11 21:31:00,0.61655,0.61655,0.6165,0.6165,26400000.0
2006-07-11 21:32:00,0.6165,0.61655,0.61645,0.61655,58300000.0
2006-07-11 21:33:00,0.61655,0.61655,0.6165,0.61655,71799998.0
2006-07-11 21:34:00,0.61655,0.61655,0.61642,0.6165,193100000.0
2006-07-11 21:35:00,0.6165,0.61655,0.61647,0.6165,158399998.0
2006-07-11 21:36:00,0.6165,0.6166,0.61643,0.61655,210500000.0
2006-07-11 21:37:00,0.61652,0.6166,0.6165,0.61655,154099999.0
2006-07-11 21:38:00,0.61655,0.6166,0.6165,0.61652,110100001.0
2006-07-11 21:39:00,0.6165,0.61655,0.6164,0.61652,117600001.0
2006-07-11 21:40:00,0.61655,0.6166,0.6164,0.61658,201599998.0
2006-07-11 21:41:00,0.6165,0.61655,0.61645,0.61655,103299999.0
2006-07-11 21:42:00,0.61652,0.61655,0.6165,0.61655,97000000.0
2006-07-11 21:43:00,0.6165,0.6166,0.61645,0.61645,57400000.0
2006-07-11 21:44:00,0.61655,0.61655,0.61635,0.61635,75900003.0
2006-07-11 21:45:00,0.6165,0.61655,0.61643,0.6165,102500000.0
2006-07-11 21:46:00,0.61648,0.61655,0.61647,0.61647,57400000.0
2006-07-11 21:47:00,0.6165,0.61655,0.6165,0.61655,139300001.0
2006-07-11 21:48:00,0.61655,0.61655,0.61655,0.61655,29100000.0
2006-07-11 21:49:00,0.6165,0.61655,0.6164,0.61648,43499999.0
2006-07-11 21:50:00,0.61655,0.6166,0.61645,0.61652,92400001.0
2006-07-11 21:51:00,0.6165,0.61655,0.61647,0.61655,128800001.0
2006-07-11 21:52:00,0.6165,0.61665,0.61647,0.61655,109600002.0
2006-07-11 21:53:00,0.61645,0.61655,0.61645,0.61655,66199999.0
2006-07-11 21:54:00,0.61655,0.61655,0.61645,0.6165,110899997.0
2006-07-11 21:55:00,0.6165,0.61655,0.61648,0.6165,46999999.0
2006-07-11 21:56:00,0.61655,0.61655,0.61645,0.61645,99200000.0
2006-07-11 21:57:00,0.6165,0.61655,0.6164,0.61652,196800002.0
2006-07-11 21:58:00,0.6165,0.61655,0.6165,0.61655,58900000.0
2006-07-11 21:59:00,0.6165,0.6166,0.6165,0.6165,87300000.0
2006-07-11 22:00:00,0.6165,0.61655,0.61645,0.61655,68000000.0
2006-07-11 22:01:00,0.61652,0.61655,0.61645,0.6165,100999998.0
2006-07-11 22:02:00,0.61655,0.61655,0.6165,0.6165,120100001.0
2006-07-11 22:03:00,0.61655,0.61655,0.61652,0.61652,59500001.0
2006-07-11 22:04:00,0.6165,0.61655,0.61645,0.6165,108700000.0
2006-07-11 22:05:00,0.61645,0.6166,0.61645,0.61647,120300002.0
2006-07-11 22:06:00,0.61635,0.61665,0.61635,0.6165,109100000.0
2006-07-11 22:07:00,0.6165,0.61655,0.61645,0.61645,73300000.0
2006-07-11 22:08:00,0.6165,0.61665,0.61645,0.61665,65799999.0
2006-07-11 22:09:00,0.61655,0.61655,0.61645,0.61652,78800001.0
2006-07-11 22:10:00,0.6165,0.61655,0.61645,0.6165,56199999.0
2006-07-11 22:11:00,0.61642,0.61655,0.61642,0.61655,80000000.0
2006-07-11 22:12:00,0.6165,0.61655,0.61643,0.61648,138500000.0
2006-07-11 22:13:00,0.6166,0.6166,0.61645,0.6165,112400002.0
2006-07-11 22:14:00,0.61655,0.61655,0.6164,0.61652,98899999.0
2006-07-11 22:15:00,0.61652,0.61655,0.61645,0.6165,162999998.0
2006-07-11 22:16:00,0.61648,0.61658,0.61648,0.6165,44600000.0
2006-07-11 22:17:00,0.61655,0.61655,0.61645,0.61655,56200000.0
2006-07-11 22:18:00,0.61655,0.61655,0.6164,0.6164,108300000.0
2006-07-11 22:19:00,0.6165,0.6166,0.6164,0.6165,119300000.0
2006-07-11 22:20:00,0.61655,0.61655,0.6165,0.6165,71700000.0
2006-07-11 22:21:00,0.61655,0.61655,0.61645,0.61655,113200000.0
2006-07-11 22:22:00,0.61658,0.61658,0.61645,0.61645,52500001.0
2006-07-11 22:23:00,0.61645,0.6166,0.61645,0.61655,71299998.0
2006-07-11 22:24:00,0.61645,0.61655,0.61643,0.61655,152200003.0
2006-07-11 22:25:00,0.61645,0.61655,0.61645,0.6165,122500001.0
2006-07-11 22:26:00,0.6165,0.61655,0.61647,0.61655,78200000.0
2006-07-11 22:27:00,0.61645,0.6166,0.61645,0.6166,47100000.0
2006-07-11 22:28:00,0.6164,0.61652,0.6164,0.61652,51900002.0
2006-07-11 22:29:00,0.6165,0.61655,0.6165,0.6165,61699999.0
2006-07-11 22:30:00,0.61655,0.6166,0.6165,0.61655,142099998.0
2006-07-11 22:31:00,0.61655,0.61655,0.61642,0.61642,75800001.0
2006-07-11 22:32:00,0.61655,0.61655,0.61655,0.61655,19100001.0
2006-07-11 22:33:00,0.6165,0.61655,0.6165,0.61655,102500000.0
2006-07-11 22:34:00,0.6165,0.61655,0.61625,0.61652,89200000.0
2006-07-11 22:35:00,0.61657,0.61657,0.61648,0.61648,101100002.0
2006-07-11 22:36:00,0.6165,0.61655,0.61645,0.6165,172099998.0
2006-07-11 22:37:00,0.6165,0.6165,0.61645,0.6165,84900001.0
2006-07-11 22:38:00,0.6164,0.6165,0.61625,0.6165,99900001.0
2006-07-11 22:39:00,0.6165,0.61655,0.6165,0.61655,16800000.0
2006-07-11 22:40:00,0.6165,0.61655,0.6164,0.61645,115200000.0
2006-07-11 22:41:00,0.6165,0.6165,0.61647,0.6165,55000000.0
2006-07-11 22:42:00,0.6165,0.61658,0.61645,0.61658,142400001.0
2006-07-11 22:43:00,0.6165,0.6166,0.61635,0.6165,155500001.0
2006-07-11 22:44:00,0.61655,0.61658,0.61642,0.61642,153400000.0
2006-07-11 22:45:00,0.6165,0.6166,0.61645,0.6165,145100000.0
2006-07-11 22:46:00,0.61652,0.61655,0.6163,0.61645,239500000.0
2006-07-11 22:47:00,0.61645,0.61655,0.61645,0.61653,41999999.0
2006-07-11 22:48:00,0.61648,0.6166,0.61635,0.6165,88500000.0
2006-07-11 22:49:00,0.6165,0.6165,0.6165,0.6165,104200002.0
2006-07-11 22:50:00,0.61655,0.61655,0.61625,0.6165,182299999.0
2006-07-11 22:51:00,0.6165,0.61655,0.61642,0.61645,113500000.0
2006-07-11 22:52:00,0.61652,0.61652,0.61645,0.6165,105500001.0
2006-07-11 22:53:00,0.61655,0.61655,0.61645,0.61655,81299999.0
2006-07-11 22:54:00,0.61652,0.61655,0.61645,0.61645,117700001.0
2006-07-11 22:55:00,0.61645,0.6166,0.61645,0.61645,91299998.0
2006-07-11 22:56:00,0.61655,0.61657,0.61645,0.6165,84100001.0
2006-07-11 22:57:00,0.6165,0.61665,0.61648,0.61652,121699999.0
2006-07-11 22:58:00,0.6165,0.6166,0.61645,0.6165,78800000.0
2006-07-11 22:59:00,0.61635,0.61655,0.6163,0.6163,147900000.0
2006-07-11 23:00:00,0.61635,0.61655,0.61635,0.6165,78500000.0
2006-07-11 23:01:00,0.61633,0.61669,0.61625,0.61657,78500000.0
2006-07-11 23:02:00,0.61641,0.61657,0.61641,0.61652,105299999.0
2006-07-11 23:03:00,0.6165,0.6165,0.61619,0.61637,39700000.0
2006-07-11 23:04:00,0.61633,0.61664,0.61619,0.61634,86999998.0
2006-07-11 23:05:00,0.61624,0.61657,0.61617,0.61645,109900000.0
2006-07-11 23:06:00,0.61639,0.61643,0.61615,0.61635,95000000.0
2006-07-11 23:07:00,0.61631,0.61646,0.61621,0.61637,94899999.0
2006-07-11 23:08:00,0.61651,0.61651,0.61621,0.61636,93300000.0
2006-07-11 23:09:00,0.6165,0.6165,0.61627,0.61646,100399999.0
2006-07-11 23:10:00,0.61629,0.61649,0.61618,0.61642,86299999.0
2006-07-11 23:11:00,0.61638,0.6168,0.61626,0.61662,88399999.0
2006-07-11 23:12:00,0.61644,0.61675,0.61635,0.61675,82199999.0
2006-07-11 23:13:00,0.61668,0.61668,0.6164,0.61646,127400002.0
2006-07-11 23:14:00,0.61643,0.61664,0.61643,0.61654,51400000.0
2006-07-11 23:15:00,0.61647,0.61661,0.61644,0.61657,102300002.0
2006-07-11 23:16:00,0.61651,0.61659,0.61628,0.61628,139999998.0
2006-07-11 23:17:00,0.6164,0.6165,0.61592,0.61601,107100001.0
2006-07-11 23:18:00,0.61627,0.61645,0.61599,0.61641,125500000.0
2006-07-11 23:19:00,0.61631,0.61637,0.61581,0.61581,80900000.0
2006-07-11 23:20:00,0.61598,0.61623,0.61589,0.61608,94700001.0
2006-07-11 23:21:00,0.61591,0.61628,0.61591,0.61623,84600001.0
2006-07-11 23:22:00,0.61585,0.61606,0.61572,0.616,135700001.0
2006-07-11 23:23:00,0.61583,0.61609,0.6158,0.61587,125600000.0
2006-07-11 23:24:00,0.61577,0.61598,0.61567,0.61569,96600000.0
2006-07-11 23:25:00,0.61587,0.61597,0.61577,0.61597,99899998.0
2006-07-11 23:26:00,0.61597,0.61609,0.61576,0.61587,98499999.0
2006-07-11 23:27:00,0.61587,0.616,0.6158,0.6158,133999998.0
2006-07-11 23:28:00,0.61569,0.61587,0.6155,0.61575,169999998.0
2006-07-11 23:29:00,0.61556,0.61572,0.6154,0.61562,107699998.0
2006-07-11 23:30:00,0.61567,0.61579,0.61546,0.61579,137900003.0
2006-07-11 23:31:00,0.61553,0.61592,0.61546,0.61585,131499999.0
2006-07-11 23:32:00,0.61592,0.61594,0.61549,0.6156,108599998.0
2006-07-11 23:33:00,0.61553,0.61613,0.61553,0.61574,101899999.0
2006-07-11 23:34:00,0.61598,0.61598,0.61573,0.61581,96599996.0
2006-07-11 23:35:00,0.61594,0.61601,0.61578,0.61595,57800000.0
2006-07-11 23:36:00,0.61648,0.61648,0.6159,0.6159,55999999.0
2006-07-11 23:37:00,0.61577,0.61584,0.61577,0.61584,72500001.0
2006-07-11 23:38:00,0.61582,0.61583,0.61571,0.61582,108200000.0
2006-07-11 23:39:00,0.61577,0.61586,0.61577,0.61578,69400000.0
2006-07-11 23:40:00,0.61569,0.61577,0.61561,0.61577,117899999.0
2006-07-11 23:41:00,0.61585,0.61585,0.61575,0.61585,48700000.0
2006-07-11 23:42:00,0.61575,0.6158,0.61575,0.6158,21500000.0
2006-07-11 23:43:00,0.61585,0.61585,0.61575,0.61585,52600000.0
2006-07-11 23:44:00,0.61588,0.61588,0.61585,0.61588,33400000.0
2006-07-11 23:45:00,0.616,0.616,0.61585,0.6159,63000000.0
2006-07-11 23:46:00,0.6159,0.616,0.6159,0.61595,73000000.0
2006-07-11 23:47:00,0.61595,0.61595,0.61587,0.61587,40200000.0
2006-07-11 23:48:00,0.61585,0.6159,0.61585,0.61585,30399999.0
2006-07-11 23:49:00,0.61595,0.61595,0.61585,0.6159,47700000.0
2006-07-11 23:50:00,0.61585,0.61595,0.61585,0.61595,31800000.0
2006-07-11 23:51:00,0.6159,0.61595,0.61582,0.61595,45400000.0
2006-07-11 23:52:00,0.61585,0.616,0.61585,0.61592,61700000.0
2006-07-11 23:53:00,0.61589,0.61599,0.61586,0.61597,60900001.0
2006-07-11 23:54:00,0.616,0.6161,0.6159,0.61605,81099999.0
2006-07-11 23:55:00,0.61605,0.61605,0.61597,0.61597,104500000.0
2006-07-11 23:56:00,0.61605,0.61605,0.61595,0.616,120599999.0
2006-07-11 23:57:00,0.61602,0.61611,0.61602,0.61602,78499998.0
2006-07-11 23:58:00,0.616,0.61605,0.61595,0.61605,35900000.0
2006-07-11 23:59:00,0.61595,0.61605,0.61595,0.61595,104400001.0
2006-07-12 00:00:00,0.61605,0.61605,0.616,0.616,81800000.0
2006-07-12 00:01:00,0.616,0.61605,0.61595,0.61595,124699998.0
2006-07-12 00:02:00,0.61602,0.6162,0.61602,0.6161,71600000.0
2006-07-12 00:03:00,0.61607,0.61611,0.61596,0.61611,51600000.0
2006-07-12 00:04:00,0.61612,0.61612,0.616,0.61601,61500000.0
2006-07-12 00:05:00,0.61605,0.61605,0.61595,0.61595,72600000.0
2006-07-12 00:06:00,0.616,0.61605,0.616,0.61605,62100001.0
2006-07-12 00:07:00,0.61601,0.61613,0.61601,0.61608,64299999.0
2006-07-12 00:08:00,0.61604,0.61615,0.61604,0.61615,124000000.0
2006-07-12 00:09:00,0.61607,0.61613,0.61601,0.61613,56700000.0
2006-07-12 00:10:00,0.61604,0.61616,0.61604,0.6161,105300000.0
2006-07-12 00:11:00,0.616,0.61605,0.61593,0.61602,95800000.0
2006-07-12 00:12:00,0.61603,0.61603,0.61594,0.61598,69700000.0
2006-07-12 00:13:00,0.61602,0.61608,0.61593,0.61608,74100001.0
2006-07-12 00:14:00,0.61598,0.61599,0.61565,0.61581,96499999.0
2006-07-12 00:15:00,0.61576,0.61582,0.61563,0.61579,70699999.0
2006-07-12 00:16:00,0.6157,0.6157,0.61552,0.61554,106600000.0
2006-07-12 00:17:00,0.61554,0.61571,0.61553,0.61557,89600002.0
2006-07-12 00:18:00,0.61555,0.61555,0.6154,0.6155,112600000.0
2006-07-12 00:19:00,0.6155,0.6156,0.6155,0.6156,100799999.0
2006-07-12 00:20:00,0.6155,0.61555,0.6155,0.61552,70099999.0
2006-07-12 00:21:00,0.61546,0.61563,0.61546,0.61563,80500001.0
2006-07-12 00:22:00,0.61558,0.61563,0.61552,0.61563,39700000.0
2006-07-12 00:23:00,0.61565,0.61565,0.61555,0.61555,68900001.0
2006-07-12 00:24:00,0.61567,0.61567,0.6156,0.61565,46100000.0
2006-07-12 00:25:00,0.61567,0.6157,0.61555,0.61555,133800000.0
2006-07-12 00:26:00,0.6156,0.6156,0.6156,0.6156,66999998.0
2006-07-12 00:27:00,0.6156,0.6157,0.6156,0.61565,60600000.0
2006-07-12 00:28:00,0.61552,0.61565,0.61552,0.61565,134099998.0
2006-07-12 00:29:00,0.61562,0.61565,0.61548,0.61565,103599999.0
2006-07-12 00:30:00,0.61586,0.61592,0.61567,0.61567,146199997.0
2006-07-12 00:31:00,0.6159,0.61595,0.61587,0.6159,68899999.0
2006-07-12 00:32:00,0.61589,0.61589,0.61577,0.61586,97000000.0
2006-07-12 00:33:00,0.61595,0.61595,0.6158,0.6158,88500002.0
2006-07-12 00:34:00,0.61595,0.61595,0.6159,0.61595,31299999.0
2006-07-12 00:35:00,0.61589,0.61597,0.61578,0.61588,79800000.0
2006-07-12 00:36:00,0.61595,0.61597,0.61587,0.61588,78900001.0
2006-07-12 00:37:00,0.61602,0.61602,0.61577,0.61596,124199998.0
2006-07-12 00:38:00,0.61605,0.61605,0.61595,0.61605,43000000.0
2006-07-12 00:39:00,0.61605,0.61605,0.61595,0.61605,98199999.0
2006-07-12 00:40:00,0.616,0.61605,0.61597,0.616,75799999.0
2006-07-12 00:41:00,0.61598,0.61598,0.61566,0.61583,107700000.0
2006-07-12 00:42:00,0.61577,0.61585,0.61577,0.6158,43000000.0
2006-07-12 00:43:00,0.61589,0.61607,0.61589,0.61604,87599999.0
2006-07-12 00:44:00,0.61612,0.61612,0.61597,0.61597,54000000.0
2006-07-12 00:45:00,0.61597,0.61613,0.61597,0.61607,51600000.0
2006-07-12 00:46:00,0.6162,0.6162,0.6162,0.6162,96899998.0
2006-07-12 00:47:00,0.61625,0.61625,0.6162,0.6162,23100000.0
2006-07-12 00:48:00,0.61619,0.61622,0.6161,0.61615,79899999.0
2006-07-12 00:49:00,0.6161,0.61615,0.61605,0.61615,64100000.0
2006-07-12 00:50:00,0.61617,0.61636,0.61616,0.61636,69000000.0
2006-07-12 00:51:00,0.61634,0.61634,0.6162,0.6162,50299999.0
2006-07-12 00:52:00,0.61623,0.61638,0.61623,0.61638,92899999.0
2006-07-12 00:53:00,0.61635,0.6164,0.61615,0.6164,88899999.0
2006-07-12 00:54:00,0.61654,0.61682,0.61653,0.61682,89999999.0
2006-07-12 00:55:00,0.61676,0.61676,0.61653,0.61655,60800000.0
2006-07-12 00:56:00,0.61655,0.61655,0.6165,0.61652,58600001.0
2006-07-12 00:57:00,0.61644,0.61652,0.61644,0.6165,42999999.0
2006-07-12 00:58:00,0.6165,0.61657,0.61647,0.61652,108000002.0
2006-07-12 00:59:00,0.61643,0.61653,0.61642,0.61649,137599996.0
2006-07-12 01:00:00,0.61643,0.6165,0.61643,0.61643,45500000.0
2006-07-12 01:01:00,0.61647,0.61663,0.61647,0.61663,25500000.0
2006-07-12 01:02:00,0.61665,0.61665,0.6166,0.6166,28300000.0
2006-07-12 01:03:00,0.61659,0.61659,0.61648,0.61654,44300000.0
2006-07-12 01:04:00,0.61655,0.61662,0.6165,0.61662,49500000.0
2006-07-12 01:05:00,0.6165,0.6165,0.61642,0.61642,42999998.0
2006-07-12 01:06:00,0.6165,0.61662,0.61645,0.61655,63700001.0
2006-07-12 01:07:00,0.61655,0.61655,0.6165,0.61655,41099999.0
2006-07-12 01:08:00,0.61647,0.6165,0.61647,0.6165,19000000.0
2006-07-12 01:09:00,0.61653,0.61653,0.61646,0.61653,105700003.0
2006-07-12 01:10:00,0.61638,0.61638,0.6161,0.61613,96100000.0
2006-07-12 01:11:00,0.61621,0.61644,0.61615,0.61615,108100000.0
2006-07-12 01:12:00,0.61618,0.6163,0.61615,0.61615,118300000.0
2006-07-12 01:13:00,0.61625,0.61637,0.61614,0.61637,108400001.0
2006-07-12 01:14:00,0.61627,0.6165,0.61627,0.6165,96000002.0
2006-07-12 01:15:00,0.61647,0.61647,0.61642,0.61642,26700000.0
2006-07-12 01:16:00,0.61637,0.61646,0.61637,0.61645,57400000.0
2006-07-12 01:17:00,0.61649,0.61651,0.61649,0.61651,8000000.0
2006-07-12 01:18:00,0.61653,0.61655,0.6164,0.61653,109899999.0
2006-07-12 01:19:00,0.61645,0.6166,0.61645,0.61655,63699999.0
2006-07-12 01:20:00,0.6165,0.6165,0.61645,0.6165,61500000.0
2006-07-12 01:21:00,0.61643,0.61658,0.61643,0.61658,58900000.0
2006-07-12 01:22:00,0.61648,0.61655,0.61648,0.61655,79700000.0
2006-07-12 01:23:00,0.61656,0.61674,0.61652,0.61669,98700000.0
2006-07-12 01:24:00,0.61676,0.61681,0.61671,0.61671,65900000.0
2006-07-12 01:25:00,0.61662,0.61667,0.61657,0.61667,111600001.0
2006-07-12 01:26:00,0.61664,0.61665,0.61657,0.61658,122500000.0
2006-07-12 01:27:00,0.61651,0.6167,0.6164,0.6167,114100000.0
2006-07-12 01:28:00,0.6167,0.61679,0.61655,0.61678,96400000.0
2006-07-12 01:29:00,0.61684,0.61684,0.61683,0.61683,34300001.0
2006-07-12 01:30:00,0.61693,0.61693,0.6168,0.6168,42200000.0
2006-07-12 01:31:00,0.61689,0.617,0.61689,0.617,93399999.0
2006-07-12 01:32:00,0.61696,0.61702,0.61694,0.617,102099999.0
2006-07-12 01:33:00,0.61697,0.61706,0.6169,0.61698,87099999.0
2006-07-12 01:34:00,0.61712,0.61714,0.61702,0.61714,98900000.0
2006-07-12 01:35:00,0.61715,0.61723,0.61711,0.61718,86900001.0
2006-07-12 01:36:00,0.61719,0.61722,0.61708,0.61708,63000000.0
2006-07-12 01:37:00,0.61714,0.61719,0.61707,0.61707,86999999.0
2006-07-12 01:38:00,0.61712,0.61712,0.61705,0.61705,19000000.0
2006-07-12 01:39:00,0.61705,0.61718,0.61705,0.61705,53300000.0
2006-07-12 01:40:00,0.61723,0.61725,0.6171,0.6171,117599998.0
2006-07-12 01:41:00,0.61722,0.61725,0.6171,0.61712,47100000.0
2006-07-12 01:42:00,0.61724,0.61724,0.6171,0.6172,127699997.0
2006-07-12 01:43:00,0.61729,0.61729,0.61723,0.61724,90600000.0
2006-07-12 01:44:00,0.61721,0.61729,0.61718,0.61725,90800000.0
2006-07-12 01:45:00,0.61723,0.61725,0.61715,0.61725,68499999.0
2006-07-12 01:46:00,0.61718,0.6173,0.61716,0.6172,103400000.0
2006-07-12 01:47:00,0.61722,0.61722,0.6171,0.6171,57000000.0
2006-07-12 01:48:00,0.61715,0.6172,0.6171,0.61715,33800000.0
2006-07-12 01:49:00,0.61717,0.61721,0.61713,0.61719,106800000.0
2006-07-12 01:50:00,0.61722,0.61722,0.61697,0.61713,56699999.0
2006-07-12 01:51:00,0.6172,0.61725,0.61718,0.61722,81400002.0
2006-07-12 01:52:00,0.61715,0.61723,0.61715,0.61723,45100000.0
2006-07-12 01:53:00,0.61725,0.61725,0.6171,0.6172,57100000.0
2006-07-12 01:54:00,0.61725,0.61727,0.61713,0.61727,67600000.0
2006-07-12 01:55:00,0.61723,0.6173,0.61711,0.61725,165799998.0
2006-07-12 01:56:00,0.61728,0.61728,0.61715,0.6172,58700000.0
2006-07-12 01:57:00,0.61715,0.6173,0.61715,0.6172,106500000.0
2006-07-12 01:58:00,0.61715,0.61723,0.61715,0.61722,31700000.0
2006-07-12 01:59:00,0.61707,0.61708,0.61697,0.61698,46200000.0
2006-07-12 02:00:00,0.61698,0.61698,0.61686,0.61689,35700000.0
2006-07-12 02:01:00,0.61697,0.61698,0.61692,0.61696,86000000.0
2006-07-12 02:02:00,0.61692,0.61701,0.61689,0.61692,135000001.0
2006-07-12 02:03:00,0.61685,0.61702,0.61685,0.6169,79399999.0
2006-07-12 02:04:00,0.61695,0.617,0.61695,0.61695,39599999.0
2006-07-12 02:05:00,0.61698,0.617,0.6169,0.617,42900000.0
2006-07-12 02:06:00,0.61695,0.61703,0.61695,0.61703,132399999.0
2006-07-12 02:07:00,0.617,0.61708,0.617,0.61708,48299999.0
2006-07-12 02:08:00,0.61697,0.61708,0.61697,0.61708,49100000.0
2006-07-12 02:09:00,0.61698,0.61698,0.61687,0.61687,119499999.0
2006-07-12 02:10:00,0.6169,0.6169,0.61678,0.61688,66200000.0
2006-07-12 02:11:00,0.61686,0.61687,0.61678,0.61685,61299999.0
2006-07-12 02:12:00,0.6168,0.61682,0.61658,0.61674,114399998.0
2006-07-12 02:13:00,0.61661,0.61664,0.61655,0.61655,81399998.0
2006-07-12 02:14:00,0.61659,0.61668,0.61655,0.61657,108400000.0
2006-07-12 02:15:00,0.61642,0.61642,0.61619,0.61619,61800002.0
2006-07-12 02:16:00,0.61608,0.6163,0.61608,0.61613,69500000.0
2006-07-12 02:17:00,0.61617,0.61628,0.61617,0.61628,10100000.0
2006-07-12 02:18:00,0.61621,0.61638,0.61621,0.61634,49000000.0
2006-07-12 02:19:00,0.61632,0.61638,0.61623,0.61627,92400002.0
2006-07-12 02:20:00,0.61635,0.61639,0.61622,0.61639,116200000.0
2006-07-12 02:21:00,0.61652,0.61671,0.61652,0.61664,97000000.0
2006-07-12 02:22:00,0.61674,0.61684,0.61661,0.6168,89400000.0
2006-07-12 02:23:00,0.61671,0.617,0.61671,0.61687,160700000.0
2006-07-12 02:24:00,0.61689,0.61707,0.61683,0.61697,94799998.0
2006-07-12 02:25:00,0.61701,0.61723,0.61684,0.61714,99200001.0
2006-07-12 02:26:00,0.61719,0.61725,0.61713,0.61713,82400002.0
2006-07-12 02:27:00,0.61713,0.61713,0.61692,0.61692,16800000.0
2006-07-12 02:28:00,0.61695,0.61705,0.61695,0.61705,65300000.0
2006-07-12 02:29:00,0.61701,0.61701,0.61679,0.61685,109600000.0
2006-07-12 02:30:00,0.61689,0.61689,0.61672,0.61672,90499999.0
2006-07-12 02:31:00,0.61675,0.6168,0.61665,0.6168,83699999.0
2006-07-12 02:32:00,0.61669,0.61676,0.61668,0.61674,52500000.0
2006-07-12 02:33:00,0.61679,0.61687,0.61679,0.61687,42099999.0
2006-07-12 02:34:00,0.61683,0.61698,0.61678,0.61692,113400000.0
2006-07-12 02:35:00,0.6169,0.61705,0.6169,0.61695,58199999.0
2006-07-12 02:36:00,0.61697,0.61708,0.61695,0.61695,118700001.0
2006-07-12 02:37:00,0.61705,0.61706,0.61698,0.61703,105299999.0
2006-07-12 02:38:00,0.61708,0.61708,0.61702,0.61704,77000001.0
2006-07-12 02:39:00,0.61695,0.61695,0.61685,0.61685,40700000.0
2006-07-12 02:40:00,0.6168,0.61704,0.61677,0.61695,169300002.0
2006-07-12 02:41:00,0.61695,0.61695,0.61683,0.61683,48699999.0
2006-07-12 02:42:00,0.61695,0.61695,0.6169,0.61693,78900000.0
2006-07-12 02:43:00,0.61691,0.61698,0.61691,0.61698,50200000.0
2006-07-12 02:44:00,0.61705,0.61716,0.61705,0.61716,43799999.0
2006-07-12 02:45:00,0.61728,0.61753,0.61728,0.61745,58900001.0
2006-07-12 02:46:00,0.61728,0.61736,0.61714,0.61714,75999999.0
2006-07-12 02:47:00,0.61712,0.61712,0.617,0.61709,91600000.0
2006-07-12 02:48:00,0.61714,0.61723,0.61704,0.61707,47700000.0
2006-07-12 02:49:00,0.61704,0.61707,0.61688,0.61689,56400000.0
2006-07-12 02:50:00,0.6169,0.6169,0.61674,0.61676,51800000.0
2006-07-12 02:51:00,0.6168,0.61687,0.61675,0.61675,87800001.0
2006-07-12 02:52:00,0.61672,0.61676,0.61662,0.61676,119500001.0
2006-07-12 02:53:00,0.61689,0.61706,0.61689,0.61706,21500000.0
2006-07-12 02:54:00,0.61703,0.61708,0.61696,0.61708,61200000.0
2006-07-12 02:55:00,0.61703,0.61703,0.61683,0.61683,74599998.0
2006-07-12 02:56:00,0.61694,0.61711,0.61692,0.61705,62099999.0
2006-07-12 02:57:00,0.61703,0.61703,0.61687,0.61691,98899999.0
2006-07-12 02:58:00,0.61699,0.61712,0.61692,0.617,103200001.0
2006-07-12 02:59:00,0.61708,0.61715,0.61702,0.61702,91700000.0
2006-07-12 03:00:00,0.61701,0.61713,0.61701,0.61712,92500001.0
2006-07-12 03:01:00,0.61712,0.61718,0.61702,0.61718,72299999.0
2006-07-12 03:02:00,0.61708,0.61722,0.61708,0.61722,105099998.0
2006-07-12 03:03:00,0.61723,0.61723,0.61707,0.61707,75600000.0
2006-07-12 03:04:00,0.61721,0.61725,0.61721,0.61724,103200001.0
2006-07-12 03:05:00,0.61723,0.61735,0.61723,0.61733,120499999.0
2006-07-12 03:06:00,0.61719,0.61723,0.61718,0.61718,47999999.0
2006-07-12 03:07:00,0.61717,0.61721,0.61712,0.6172,76500000.0
2006-07-12 03:08:00,0.6171,0.6172,0.6171,0.6171,138400002.0
2006-07-12 03:09:00,0.61715,0.61715,0.61715,0.61715,37400001.0
2006-07-12 03:10:00,0.61717,0.61725,0.61714,0.61715,82699999.0
2006-07-12 03:11:00,0.61715,0.61719,0.61714,0.61719,72599999.0
2006-07-12 03:12:00,0.61723,0.61727,0.61705,0.61717,73799998.0
2006-07-12 03:13:00,0.61718,0.61727,0.61717,0.61721,51700000.0
2006-07-12 03:14:00,0.61712,0.61712,0.61702,0.61704,48600000.0
2006-07-12 03:15:00,0.61695,0.61695,0.61684,0.61688,91700000.0
2006-07-12 03:16:00,0.61686,0.61698,0.61683,0.61694,97500001.0
2006-07-12 03:17:00,0.61687,0.61706,0.61683,0.61702,78100001.0
2006-07-12 03:18:00,0.61715,0.61736,0.61715,0.61733,94300000.0
2006-07-12 03:19:00,0.61729,0.61761,0.61729,0.61754,93300000.0
2006-07-12 03:20:00,0.61763,0.61786,0.61763,0.61781,203099999.0
2006-07-12 03:21:00,0.61791,0.61799,0.61791,0.61799,16000000.0
2006-07-12 03:22:00,0.61793,0.61801,0.61789,0.61789,71600002.0
2006-07-12 03:23:00,0.61783,0.61789,0.61769,0.61769,124900004.0
2006-07-12 03:24:00,0.61764,0.61764,0.61729,0.61747,116500000.0
2006-07-12 03:25:00,0.61744,0.6175,0.61731,0.6175,83699999.0
2006-07-12 03:26:00,0.61762,0.6178,0.6176,0.6176,166599999.0
2006-07-12 03:27:00,0.61762,0.61763,0.61751,0.61763,77400000.0
2006-07-12 03:28:00,0.61756,0.61756,0.61742,0.61742,68199999.0
2006-07-12 03:29:00,0.61748,0.61754,0.61748,0.61754,36500000.0
2006-07-12 03:30:00,0.6175,0.6175,0.6174,0.6174,55900001.0
2006-07-12 03:31:00,0.61743,0.61756,0.61741,0.61756,159400000.0
2006-07-12 03:32:00,0.61748,0.61748,0.61737,0.61742,65699999.0
2006-07-12 03:33:00,0.61737,0.61737,0.61727,0.61728,143499997.0
2006-07-12 03:34:00,0.6173,0.61744,0.61726,0.61736,117799999.0
2006-07-12 03:35:00,0.61738,0.61748,0.61732,0.61737,119800000.0
2006-07-12 03:36:00,0.61728,0.61742,0.61728,0.61739,66200000.0
2006-07-12 03:37:00,0.61742,0.61749,0.61733,0.61742,127499999.0
2006-07-12 03:38:00,0.61745,0.6175,0.61745,0.6175,66500001.0
2006-07-12 03:39:00,0.6175,0.6175,0.6174,0.61745,67699999.0
2006-07-12 03:40:00,0.6174,0.61751,0.6174,0.61747,68000000.0
2006-07-12 03:41:00,0.61745,0.61747,0.61735,0.61745,127299998.0
2006-07-12 03:42:00,0.61733,0.61753,0.61733,0.61753,118000000.0
2006-07-12 03:43:00,0.61737,0.61744,0.61737,0.61741,66900001.0
2006-07-12 03:44:00,0.61742,0.61742,0.61735,0.61735,72999999.0
2006-07-12 03:45:00,0.61742,0.61751,0.61714,0.61744,86900001.0
2006-07-12 03:46:00,0.61744,0.61749,0.61722,0.61738,91900000.0
2006-07-12 03:47:00,0.61744,0.61748,0.61739,0.61741,68600000.0
2006-07-12 03:48:00,0.6174,0.61753,0.61735,0.61753,77300000.0
2006-07-12 03:49:00,0.61747,0.6176,0.61745,0.6176,63800000.0
2006-07-12 03:50:00,0.61753,0.61753,0.61746,0.61748,76300001.0
2006-07-12 03:51:00,0.61753,0.61753,0.61745,0.61747,67399999.0
2006-07-12 03:52:00,0.61743,0.61743,0.61727,0.61729,48000000.0
2006-07-12 03:53:00,0.61725,0.61725,0.61703,0.61705,96000000.0
2006-07-12 03:54:00,0.617,0.6172,0.617,0.6172,63000001.0
2006-07-12 03:55:00,0.61708,0.61728,0.61707,0.61728,104699999.0
2006-07-12 03:56:00,0.61721,0.61727,0.61717,0.61717,71000000.0
2006-07-12 03:57:00,0.61708,0.61721,0.61708,0.61721,27800000.0
2006-07-12 03:58:00,0.6171,0.61712,0.61697,0.61702,118400000.0
2006-07-12 03:59:00,0.61696,0.61696,0.61689,0.6169,43000000.0
2006-07-12 04:00:00,0.61687,0.61702,0.61687,0.61702,44700000.0
2006-07-12 04:01:00,0.61705,0.6172,0.61705,0.6172,41300000.0
2006-07-12 04:02:00,0.61715,0.61717,0.61715,0.61717,28800000.0
2006-07-12 04:03:00,0.61717,0.61717,0.61701,0.61701,145299999.0
2006-07-12 04:04:00,0.61705,0.6171,0.61705,0.61705,73200000.0
2006-07-12 04:05:00,0.61703,0.61713,0.61703,0.61705,88399999.0
2006-07-12 04:06:00,0.61705,0.61705,0.6169,0.61697,105299998.0
2006-07-12 04:07:00,0.61702,0.61715,0.61702,0.61715,60500000.0
2006-07-12 04:08:00,0.61734,0.61734,0.61713,0.61715,99599999.0
2006-07-12 04:09:00,0.6171,0.6173,0.6171,0.6173,93700001.0
2006-07-12 04:10:00,0.61717,0.61727,0.6171,0.61714,123300001.0
2006-07-12 04:11:00,0.61713,0.61724,0.61701,0.61717,74600001.0
2006-07-12 04:12:00,0.61726,0.61727,0.61712,0.61721,81099999.0
2006-07-12 04:13:00,0.61723,0.61723,0.61716,0.61716,88000000.0
2006-07-12 04:14:00,0.61725,0.61727,0.61715,0.61715,65500001.0
2006-07-12 04:15:00,0.61725,0.61735,0.61725,0.6173,83800000.0
2006-07-12 04:16:00,0.61723,0.61728,0.6172,0.61725,79699999.0
2006-07-12 04:17:00,0.61728,0.61728,0.61717,0.61724,137100000.0
2006-07-12 04:18:00,0.6173,0.6173,0.61725,0.6173,90600002.0
2006-07-12 04:19:00,0.6172,0.6172,0.6172,0.6172,18300000.0
2006-07-12 04:20:00,0.6172,0.61725,0.6172,0.61725,39000000.0
2006-07-12 04:21:00,0.61728,0.61728,0.61714,0.61718,91100000.0
2006-07-12 04:22:00,0.6172,0.61735,0.6172,0.6172,77100000.0
2006-07-12 04:23:00,0.61729,0.6174,0.61728,0.6174,40400000.0
2006-07-12 04:24:00,0.61745,0.61765,0.61744,0.61765,77299999.0
2006-07-12 04:25:00,0.61772,0.6178,0.61747,0.61747,57800000.0
2006-07-12 04:26:00,0.61771,0.61774,0.61762,0.61765,103400001.0
2006-07-12 04:27:00,0.6177,0.6177,0.61752,0.61752,98499999.0
2006-07-12 04:28:00,0.61762,0.61762,0.61748,0.6176,85799999.0
2006-07-12 04:29:00,0.61766,0.61767,0.61757,0.61762,71599999.0
2006-07-12 04:30:00,0.61762,0.61768,0.61754,0.61758,97499998.0
2006-07-12 04:31:00,0.61748,0.61766,0.61743,0.61756,101299999.0
2006-07-12 04:32:00,0.6175,0.61765,0.6175,0.61758,68600000.0
2006-07-12 04:33:00,0.61757,0.61765,0.61756,0.6176,101000000.0
2006-07-12 04:34:00,0.61772,0.61773,0.61772,0.61773,3000000.0
2006-07-12 04:35:00,0.61782,0.61787,0.61768,0.61787,97300000.0
2006-07-12 04:36:00,0.61781,0.61781,0.61767,0.61776,70399999.0
2006-07-12 04:37:00,0.61772,0.61779,0.61752,0.61772,134699996.0
2006-07-12 04:38:00,0.61773,0.61782,0.61765,0.61782,89900000.0
2006-07-12 04:39:00,0.61786,0.61787,0.61773,0.61776,137200002.0
2006-07-12 04:40:00,0.6178,0.6178,0.61775,0.61775,93600001.0
2006-07-12 04:41:00,0.61777,0.61777,0.61755,0.61758,43100000.0
2006-07-12 04:42:00,0.61761,0.61762,0.61749,0.61757,71099999.0
2006-07-12 04:43:00,0.61755,0.61765,0.61752,0.61765,66200001.0
2006-07-12 04:44:00,0.61755,0.61762,0.6175,0.6175,129199997.0
2006-07-12 04:45:00,0.61752,0.61762,0.6175,0.61757,100900001.0
2006-07-12 04:46:00,0.61758,0.6177,0.61755,0.61755,77000000.0
2006-07-12 04:47:00,0.61761,0.6177,0.61761,0.61764,87600000.0
2006-07-12 04:48:00,0.61765,0.6177,0.6176,0.6177,75400000.0
2006-07-12 04:49:00,0.61769,0.61772,0.61756,0.61764,138499997.0
2006-07-12 04:50:00,0.61771,0.61773,0.61762,0.61773,54300000.0
2006-07-12 04:51:00,0.61777,0.61783,0.61771,0.61771,89300000.0
2006-07-12 04:52:00,0.61775,0.6178,0.61775,0.61775,90400001.0
2006-07-12 04:53:00,0.61775,0.61787,0.61775,0.61778,152800000.0
2006-07-12 04:54:00,0.61774,0.61779,0.61768,0.61779,95700001.0
2006-07-12 04:55:00,0.61773,0.61773,0.61744,0.61744,90999997.0
2006-07-12 04:56:00,0.61736,0.61756,0.61736,0.61754,122500002.0
2006-07-12 04:57:00,0.61757,0.6176,0.61737,0.61759,57300000.0
2006-07-12 04:58:00,0.61753,0.61765,0.6175,0.6175,92399999.0
2006-07-12 04:59:00,0.6176,0.61771,0.61747,0.61757,102300001.0
2006-07-12 05:00:00,0.61755,0.61755,0.61746,0.61753,85999999.0
2006-07-12 05:01:00,0.6175,0.6176,0.6174,0.61758,75800000.0
2006-07-12 05:02:00,0.61762,0.61762,0.61755,0.61755,17000000.0
2006-07-12 05:03:00,0.61762,0.61767,0.61756,0.61762,86900001.0
2006-07-12 05:04:00,0.61769,0.61777,0.61753,0.61764,149799999.0
2006-07-12 05:05:00,0.61765,0.61768,0.61752,0.61752,98500001.0
2006-07-12 05:06:00,0.61768,0.61776,0.61763,0.6177,52600000.0
2006-07-12 05:07:00,0.61772,0.61781,0.61762,0.61772,81099999.0
2006-07-12 05:08:00,0.61773,0.61801,0.61773,0.6179,81600000.0
2006-07-12 05:09:00,0.61795,0.61795,0.61785,0.61795,42200000.0
2006-07-12 05:10:00,0.6179,0.6179,0.6179,0.6179,15900000.0
2006-07-12 05:11:00,0.61788,0.61792,0.61779,0.61792,125600001.0
2006-07-12 05:12:00,0.61791,0.61803,0.61791,0.61793,32700000.0
2006-07-12 05:13:00,0.61795,0.61799,0.61779,0.61792,59800000.0
2006-07-12 05:14:00,0.6179,0.618,0.61785,0.618,78900000.0
2006-07-12 05:15:00,0.61795,0.61795,0.6179,0.6179,52899999.0
2006-07-12 05:16:00,0.6179,0.618,0.6179,0.61795,86199999.0
2006-07-12 05:17:00,0.618,0.61803,0.61791,0.61803,57100000.0
2006-07-12 05:18:00,0.61805,0.61805,0.61785,0.61795,82000001.0
2006-07-12 05:19:00,0.618,0.6181,0.61795,0.6181,63600001.0
2006-07-12 05:20:00,0.618,0.61804,0.61796,0.61803,55100002.0
2006-07-12 05:21:00,0.6181,0.6182,0.61798,0.6181,86199998.0
2006-07-12 05:22:00,0.61813,0.61816,0.61808,0.61816,21700000.0
2006-07-12 05:23:00,0.61807,0.61815,0.61803,0.61803,133500002.0
2006-07-12 05:24:00,0.61815,0.61815,0.61805,0.6181,159600004.0
2006-07-12 05:25:00,0.61797,0.6182,0.61797,0.6182,195500001.0
2006-07-12 05:26:00,0.61815,0.61815,0.61808,0.61814,101899999.0
2006-07-12 05:27:00,0.61813,0.61813,0.61795,0.6181,58700000.0
2006-07-12 05:28:00,0.61815,0.61815,0.61805,0.61815,32100000.0
2006-07-12 05:29:00,0.61806,0.61816,0.61797,0.61816,67399999.0
2006-07-12 05:30:00,0.61795,0.61795,0.6177,0.61785,57500000.0
2006-07-12 05:31:00,0.6179,0.6179,0.61779,0.61783,67900000.0
2006-07-12 05:32:00,0.61778,0.61788,0.61774,0.61779,60600001.0
2006-07-12 05:33:00,0.61792,0.61803,0.61791,0.61795,79000003.0
2006-07-12 05:34:00,0.618,0.61803,0.61795,0.61803,92699999.0
2006-07-12 05:35:00,0.61807,0.61812,0.61802,0.61802,122000002.0
2006-07-12 05:36:00,0.61809,0.61809,0.61781,0.61808,54800000.0
2006-07-12 05:37:00,0.61816,0.61818,0.61813,0.61813,52700000.0
2006-07-12 05:38:00,0.61816,0.61824,0.61813,0.61818,123800000.0
2006-07-12 05:39:00,0.61807,0.6181,0.61807,0.6181,27000000.0
2006-07-12 05:40:00,0.61815,0.6182,0.61805,0.6181,75200000.0
2006-07-12 05:41:00,0.61805,0.61805,0.61796,0.61804,66899999.0
2006-07-12 05:42:00,0.61815,0.6182,0.61806,0.6182,91100000.0
2006-07-12 05:43:00,0.61815,0.6182,0.6181,0.6182,53400000.0
2006-07-12 05:44:00,0.61816,0.61818,0.61813,0.61814,114599999.0
2006-07-12 05:45:00,0.61813,0.61815,0.618,0.61815,77600000.0
2006-07-12 05:46:00,0.61815,0.6182,0.61815,0.61815,74000002.0
2006-07-12 05:47:00,0.61821,0.61826,0.6181,0.6181,110499998.0
2006-07-12 05:48:00,0.61826,0.61831,0.61824,0.61831,66300000.0
2006-07-12 05:49:00,0.61832,0.61833,0.61822,0.61831,82000000.0
2006-07-12 05:50:00,0.61827,0.61837,0.6182,0.6182,118400001.0
2006-07-12 05:51:00,0.6183,0.6183,0.6182,0.6182,96699999.0
2006-07-12 05:52:00,0.61834,0.61841,0.61831,0.61835,105599998.0
2006-07-12 05:53:00,0.61835,0.61845,0.61835,0.61835,36600000.0
2006-07-12 05:54:00,0.61835,0.6185,0.61835,0.61835,26300000.0
2006-07-12 05:55:00,0.61836,0.61842,0.61825,0.61835,80100000.0
2006-07-12 05:56:00,0.61836,0.61836,0.61827,0.61832,84599998.0
2006-07-12 05:57:00,0.61826,0.61841,0.61826,0.61831,59100000.0
2006-07-12 05:58:00,0.61833,0.61833,0.61832,0.61832,10100000.0
2006-07-12 05:59:00,0.61841,0.61841,0.61823,0.61828,71900001.0
2006-07-12 06:00:00,0.61825,0.61834,0.61825,0.61834,32600000.0
2006-07-12 06:01:00,0.61841,0.61841,0.61827,0.61835,102499999.0
2006-07-12 06:02:00,0.61835,0.6184,0.61825,0.61835,56300000.0
2006-07-12 06:03:00,0.61835,0.61835,0.61835,0.61835,34200000.0
2006-07-12 06:04:00,0.61836,0.61836,0.61822,0.61822,68600001.0
2006-07-12 06:05:00,0.61829,0.61829,0.61819,0.6182,118100000.0
2006-07-12 06:06:00,0.6182,0.61822,0.61815,0.6182,59000000.0
2006-07-12 06:07:00,0.61823,0.61825,0.61815,0.61817,136699999.0
2006-07-12 06:08:00,0.61823,0.61833,0.61823,0.61823,127400004.0
2006-07-12 06:09:00,0.61818,0.61818,0.61796,0.61808,144599999.0
2006-07-12 06:10:00,0.61803,0.61813,0.61793,0.61805,96900000.0
2006-07-12 06:11:00,0.61795,0.61817,0.61788,0.61817,58900000.0
2006-07-12 06:12:00,0.6182,0.61822,0.61809,0.61815,130400000.0
2006-07-12 06:13:00,0.61814,0.61818,0.6181,0.6181,41200000.0
2006-07-12 06:14:00,0.61806,0.61809,0.61802,0.61809,30200000.0
2006-07-12 06:15:00,0.61805,0.61817,0.618,0.61817,46299999.0
2006-07-12 06:16:00,0.61815,0.61815,0.61795,0.61812,67700000.0
2006-07-12 06:17:00,0.61825,0.6184,0.61822,0.61831,105999999.0
2006-07-12 06:18:00,0.6182,0.61843,0.61819,0.61834,126000003.0
2006-07-12 06:19:00,0.6184,0.61847,0.6184,0.61847,14800000.0
2006-07-12 06:20:00,0.6184,0.61849,0.6184,0.61849,81300000.0
2006-07-12 06:21:00,0.61855,0.61855,0.6185,0.61855,48700000.0
2006-07-12 06:22:00,0.6185,0.6185,0.61848,0.61848,35300001.0
2006-07-12 06:23:00,0.61852,0.61854,0.61828,0.6185,39800000.0
2006-07-12 06:24:00,0.61853,0.61855,0.61845,0.6185,44600000.0
2006-07-12 06:25:00,0.6185,0.61858,0.61844,0.61844,49300000.0
2006-07-12 06:26:00,0.61852,0.61854,0.61844,0.61845,71500000.0
2006-07-12 06:27:00,0.61848,0.61858,0.61847,0.61854,169699996.0
2006-07-12 06:28:00,0.61857,0.61865,0.61853,0.61855,90500000.0
2006-07-12 06:29:00,0.61852,0.61863,0.61852,0.61863,65499998.0
2006-07-12 06:30:00,0.61857,0.61863,0.6185,0.6185,59500001.0
2006-07-12 06:31:00,0.61855,0.6186,0.6185,0.61855,134800001.0
2006-07-12 06:32:00,0.61857,0.6186,0.6185,0.61858,70300000.0
2006-07-12 06:33:00,0.6184,0.61865,0.6184,0.61865,80899999.0
2006-07-12 06:34:00,0.61855,0.6186,0.61852,0.61852,55999999.0
2006-07-12 06:35:00,0.61851,0.6186,0.61848,0.6186,62900000.0
2006-07-12 06:36:00,0.61846,0.61863,0.61846,0.61858,77800001.0
2006-07-12 06:37:00,0.6185,0.61855,0.6185,0.61855,56200000.0
2006-07-12 06:38:00,0.61848,0.6185,0.61842,0.61848,58100000.0
2006-07-12 06:39:00,0.6186,0.6186,0.61853,0.61855,41000000.0
2006-07-12 06:40:00,0.61847,0.61855,0.61847,0.6185,47000000.0
2006-07-12 06:41:00,0.6185,0.61855,0.61845,0.6185,93300003.0
2006-07-12 06:42:00,0.61836,0.61855,0.61836,0.61855,68900000.0
2006-07-12 06:43:00,0.6185,0.61857,0.61848,0.61851,84699999.0
2006-07-12 06:44:00,0.61845,0.61854,0.6184,0.61854,155600001.0
2006-07-12 06:45:00,0.6185,0.61855,0.6185,0.61855,61700000.0
2006-07-12 06:46:00,0.61855,0.61855,0.61845,0.61855,152100004.0
2006-07-12 06:47:00,0.61852,0.61863,0.61847,0.6185,138600000.0
2006-07-12 06:48:00,0.6185,0.61854,0.61846,0.61854,60499999.0
2006-07-12 06:49:00,0.61845,0.61845,0.61845,0.61845,4000000.0
2006-07-12 06:50:00,0.61852,0.61853,0.61847,0.61853,80500001.0
2006-07-12 06:51:00,0.6186,0.6186,0.6185,0.6185,81600002.0
2006-07-12 06:52:00,0.61848,0.61852,0.61842,0.61848,129400000.0
2006-07-12 06:53:00,0.61841,0.61852,0.61827,0.61844,62800002.0
2006-07-12 06:54:00,0.61841,0.61841,0.6183,0.6183,14400000.0
2006-07-12 06:55:00,0.61825,0.6184,0.61825,0.6183,86300001.0
2006-07-12 06:56:00,0.61833,0.61833,0.61817,0.61821,71600000.0
2006-07-12 06:57:00,0.61827,0.61834,0.61818,0.61834,86600000.0
2006-07-12 06:58:00,0.6181,0.61823,0.61808,0.61808,96200000.0
2006-07-12 06:59:00,0.61804,0.61804,0.61779,0.61786,120299998.0
2006-07-12 07:00:00,0.61792,0.6181,0.61792,0.6181,18300000.0
2006-07-12 07:01:00,0.61826,0.61826,0.6181,0.61819,73200000.0
2006-07-12 07:02:00,0.61819,0.61819,0.6181,0.61811,107400001.0
2006-07-12 07:03:00,0.61811,0.61811,0.61802,0.61803,36299999.0
2006-07-12 07:04:00,0.61798,0.61806,0.61798,0.61804,39100000.0
2006-07-12 07:05:00,0.61793,0.61802,0.61782,0.61802,71400001.0
2006-07-12 07:06:00,0.61805,0.61805,0.61795,0.618,51000000.0
2006-07-12 07:07:00,0.61805,0.61805,0.61795,0.618,70900000.0
2006-07-12 07:08:00,0.61801,0.61801,0.61771,0.61795,46900000.0
2006-07-12 07:09:00,0.61797,0.61808,0.61796,0.61796,126700001.0
2006-07-12 07:10:00,0.61798,0.61798,0.61795,0.61798,60500001.0
2006-07-12 07:11:00,0.61778,0.61807,0.61778,0.61794,97999999.0
2006-07-12 07:12:00,0.61801,0.61808,0.61794,0.61798,69200000.0
2006-07-12 07:13:00,0.618,0.618,0.6179,0.6179,52199999.0
2006-07-12 07:14:00,0.6179,0.61806,0.61785,0.61806,118300001.0
2006-07-12 07:15:00,0.61803,0.61807,0.61792,0.61796,26200000.0
2006-07-12 07:16:00,0.61799,0.61804,0.61798,0.618,50300000.0
2006-07-12 07:17:00,0.61798,0.61798,0.61797,0.61797,15100000.0
2006-07-12 07:18:00,0.61795,0.61801,0.61787,0.61794,127100000.0
2006-07-12 07:19:00,0.61782,0.61789,0.6178,0.61787,100200000.0
2006-07-12 07:20:00,0.6179,0.61807,0.6179,0.61807,36099999.0
2006-07-12 07:21:00,0.6179,0.618,0.6179,0.61795,93500002.0
2006-07-12 07:22:00,0.61795,0.618,0.61795,0.618,20700000.0
2006-07-12 07:23:00,0.61784,0.618,0.61784,0.6179,121600002.0
2006-07-12 07:24:00,0.61793,0.61793,0.61774,0.61774,90300001.0
2006-07-12 07:25:00,0.61791,0.61803,0.61789,0.61801,107099999.0
2006-07-12 07:26:00,0.61797,0.61809,0.61797,0.61804,51500000.0
2006-07-12 07:27:00,0.6181,0.61813,0.61802,0.61813,86300000.0
2006-07-12 07:28:00,0.61804,0.61806,0.61804,0.61806,44699999.0
2006-07-12 07:29:00,0.618,0.6181,0.61789,0.618,157100002.0
2006-07-12 07:30:00,0.61798,0.61804,0.61792,0.61804,60600002.0
2006-07-12 07:31:00,0.618,0.61805,0.61795,0.61805,55100000.0
2006-07-12 07:32:00,0.61807,0.61814,0.61797,0.61797,68199999.0
2006-07-12 07:33:00,0.61794,0.61804,0.61788,0.61804,80399999.0
2006-07-12 07:34:00,0.61797,0.6181,0.61774,0.61802,75100000.0
2006-07-12 07:35:00,0.6179,0.618,0.6179,0.6179,102800002.0
2006-07-12 07:36:00,0.61797,0.61802,0.61797,0.61801,91700000.0
2006-07-12 07:37:00,0.61802,0.61806,0.61795,0.61799,106099998.0
2006-07-12 07:38:00,0.61808,0.61812,0.61803,0.61804,116200000.0
2006-07-12 07:39:00,0.61798,0.61808,0.61798,0.61801,58600000.0
2006-07-12 07:40:00,0.61799,0.61811,0.61799,0.61811,95400000.0
2006-07-12 07:41:00,0.61812,0.61812,0.61798,0.6181,80600000.0
2006-07-12 07:42:00,0.61812,0.61814,0.61809,0.61809,25400001.0
2006-07-12 07:43:00,0.6181,0.6181,0.61787,0.61787,75500000.0
2006-07-12 07:44:00,0.618,0.61805,0.618,0.61805,51900000.0
2006-07-12 07:45:00,0.61805,0.6181,0.618,0.618,111400000.0
2006-07-12 07:46:00,0.61806,0.61816,0.61806,0.61816,56200000.0
2006-07-12 07:47:00,0.61821,0.61821,0.61807,0.6182,61500000.0
2006-07-12 07:48:00,0.61813,0.61814,0.61793,0.61814,83800000.0
2006-07-12 07:49:00,0.61807,0.61808,0.61795,0.61795,123600000.0
2006-07-12 07:50:00,0.61788,0.618,0.61781,0.61786,84399999.0
2006-07-12 07:51:00,0.61787,0.61808,0.61787,0.61791,140899998.0
2006-07-12 07:52:00,0.61803,0.61803,0.61795,0.61795,29500000.0
2006-07-12 07:53:00,0.61797,0.61806,0.61795,0.61795,104600001.0
2006-07-12 07:54:00,0.61795,0.61802,0.61783,0.61796,94900000.0
2006-07-12 07:55:00,0.61807,0.61814,0.61807,0.61811,35000000.0
2006-07-12 07:56:00,0.61819,0.61823,0.61808,0.61814,121700001.0
2006-07-12 07:57:00,0.61816,0.61816,0.61802,0.61813,66700000.0
2006-07-12 07:58:00,0.61811,0.61817,0.61796,0.61804,65500000.0
2006-07-12 07:59:00,0.61813,0.61813,0.61801,0.61805,39100000.0
2006-07-12 08:00:00,0.6179,0.61829,0.6179,0.61821,127200002.0
2006-07-12 08:01:00,0.61829,0.61834,0.61816,0.61826,82800000.0
2006-07-12 08:02:00,0.61833,0.6185,0.6183,0.6184,93199998.0
2006-07-12 08:03:00,0.61843,0.61843,0.61835,0.61837,88100000.0
2006-07-12 08:04:00,0.61839,0.6184,0.61837,0.61837,74499999.0
2006-07-12 08:05:00,0.61833,0.61833,0.61782,0.61782,70000000.0
2006-07-12 08:06:00,0.61787,0.61814,0.61787,0.61814,184699998.0
2006-07-12 08:07:00,0.61808,0.61821,0.61808,0.61818,109399999.0
2006-07-12 08:08:00,0.61818,0.61834,0.61818,0.61832,154200001.0
2006-07-12 08:09:00,0.61832,0.61832,0.61819,0.61823,111299999.0
2006-07-12 08:10:00,0.61828,0.61838,0.6182,0.61838,83400000.0
2006-07-12 08:11:00,0.61829,0.61843,0.61818,0.61833,92500001.0
2006-07-12 08:12:00,0.61829,0.61842,0.61819,0.61842,73500001.0
2006-07-12 08:13:00,0.6184,0.6185,0.6184,0.6185,48300000.0
2006-07-12 08:14:00,0.61839,0.61844,0.61829,0.61844,104499997.0
2006-07-12 08:15:00,0.6184,0.6184,0.61828,0.61838,124000000.0
2006-07-12 08:16:00,0.61828,0.61829,0.61814,0.61818,67599999.0
2006-07-12 08:17:00,0.61824,0.61831,0.61824,0.61831,26300000.0
2006-07-12 08:18:00,0.61831,0.61831,0.61807,0.61807,106900001.0
2006-07-12 08:19:00,0.61813,0.61819,0.61805,0.61812,68500000.0
2006-07-12 08:20:00,0.61819,0.61825,0.61808,0.61811,112899998.0
2006-07-12 08:21:00,0.61803,0.61821,0.61803,0.61816,67700000.0
2006-07-12 08:22:00,0.61818,0.61818,0.61807,0.61807,70400000.0
2006-07-12 08:23:00,0.61813,0.61813,0.61806,0.61806,39900000.0
2006-07-12 08:24:00,0.61819,0.6182,0.61813,0.6182,81800001.0
2006-07-12 08:25:00,0.61811,0.61811,0.61797,0.61797,36600001.0
2006-07-12 08:26:00,0.6181,0.6181,0.61794,0.61803,88500000.0
2006-07-12 08:27:00,0.61803,0.61815,0.61801,0.61805,103100003.0
2006-07-12 08:28:00,0.61805,0.61812,0.61799,0.61812,62200000.0
2006-07-12 08:29:00,0.6182,0.6182,0.61813,0.61813,52899998.0
2006-07-12 08:30:00,0.6182,0.61823,0.6181,0.6181,98199999.0
2006-07-12 08:31:00,0.61812,0.61813,0.61803,0.61806,86000000.0
2006-07-12 08:32:00,0.61806,0.61815,0.61806,0.61806,101800000.0
2006-07-12 08:33:00,0.61801,0.6181,0.61793,0.61804,45800000.0
2006-07-12 08:34:00,0.61815,0.61815,0.61805,0.6181,38600000.0
2006-07-12 08:35:00,0.61799,0.61799,0.61797,0.61797,65299999.0
2006-07-12 08:36:00,0.61796,0.61809,0.6179,0.6179,84600000.0
2006-07-12 08:37:00,0.61813,0.61832,0.61813,0.61827,77499998.0
2006-07-12 08:38:00,0.61837,0.61848,0.61828,0.61828,77300001.0
2006-07-12 08:39:00,0.61831,0.61834,0.61822,0.61822,87000000.0
2006-07-12 08:40:00,0.61829,0.61841,0.61827,0.61837,77500000.0
2006-07-12 08:41:00,0.61835,0.6184,0.6183,0.6183,101299998.0
2006-07-12 08:42:00,0.61843,0.61843,0.61825,0.61825,88499998.0
2006-07-12 08:43:00,0.61826,0.61848,0.61826,0.61848,119700000.0
2006-07-12 08:44:00,0.61841,0.61841,0.6182,0.6182,147399999.0
2006-07-12 08:45:00,0.61835,0.61835,0.61807,0.61816,149400000.0
2006-07-12 08:46:00,0.61835,0.61847,0.61827,0.61845,35900000.0
2006-07-12 08:47:00,0.61849,0.61849,0.61825,0.61825,122200001.0
2006-07-12 08:48:00,0.61825,0.61835,0.61825,0.6183,71300002.0
2006-07-12 08:49:00,0.61829,0.61845,0.61829,0.61833,102499999.0
2006-07-12 08:50:00,0.61822,0.61825,0.61802,0.61825,57300000.0
2006-07-12 08:51:00,0.6184,0.6184,0.61823,0.61823,119999999.0
2006-07-12 08:52:00,0.61831,0.61839,0.61821,0.61834,154299999.0
2006-07-12 08:53:00,0.61835,0.61841,0.61829,0.61829,51700000.0
2006-07-12 08:54:00,0.61833,0.61843,0.61833,0.61834,108900002.0
2006-07-12 08:55:00,0.61831,0.61832,0.6182,0.61832,65900000.0
2006-07-12 08:56:00,0.61828,0.61832,0.61805,0.61806,66200001.0
2006-07-12 08:57:00,0.61827,0.61827,0.61819,0.6182,18200000.0
2006-07-12 08:58:00,0.61816,0.61822,0.61805,0.61805,69899999.0
2006-07-12 08:59:00,0.61803,0.61815,0.61791,0.61815,133599999.0
2006-07-12 09:00:00,0.61815,0.61832,0.61815,0.61832,39700000.0
2006-07-12 09:01:00,0.61817,0.61822,0.61817,0.61822,67400001.0
2006-07-12 09:02:00,0.61817,0.61817,0.61803,0.61808,54600000.0
2006-07-12 09:03:00,0.6181,0.61826,0.61803,0.61815,112700000.0
2006-07-12 09:04:00,0.61835,0.61835,0.61818,0.61821,99800001.0
2006-07-12 09:05:00,0.61815,0.61823,0.61805,0.61805,92700000.0
2006-07-12 09:06:00,0.618,0.61812,0.618,0.61805,47300000.0
2006-07-12 09:07:00,0.61798,0.61805,0.61792,0.61792,65600000.0
2006-07-12 09:08:00,0.61798,0.61798,0.61788,0.61796,90999998.0
2006-07-12 09:09:00,0.618,0.61807,0.61792,0.61799,93000001.0
2006-07-12 09:10:00,0.618,0.61806,0.61785,0.61795,115800000.0
2006-07-12 09:11:00,0.618,0.618,0.61788,0.61795,57499999.0
2006-07-12 09:12:00,0.61797,0.61805,0.61797,0.61805,50899999.0
2006-07-12 09:13:00,0.61813,0.61817,0.61812,0.61813,64100000.0
2006-07-12 09:14:00,0.61814,0.61815,0.61805,0.61807,70000000.0
2006-07-12 09:15:00,0.61805,0.61814,0.61801,0.61814,141900000.0
2006-07-12 09:16:00,0.61822,0.61822,0.61813,0.61813,73799998.0
2006-07-12 09:17:00,0.61805,0.6181,0.61795,0.61795,116399999.0
2006-07-12 09:18:00,0.61805,0.6181,0.618,0.61805,86000000.0
2006-07-12 09:19:00,0.61803,0.61803,0.61802,0.61802,12200000.0
2006-07-12 09:20:00,0.61795,0.61808,0.61793,0.61808,66700000.0
2006-07-12 09:21:00,0.61807,0.6181,0.618,0.618,54699999.0
2006-07-12 09:22:00,0.61807,0.61825,0.61807,0.61812,54200000.0
2006-07-12 09:23:00,0.61805,0.61815,0.618,0.6181,94900000.0
2006-07-12 09:24:00,0.61805,0.61805,0.61803,0.61803,34100000.0
2006-07-12 09:25:00,0.6181,0.6181,0.61795,0.61805,41400000.0
2006-07-12 09:26:00,0.6181,0.61814,0.61809,0.61812,66200000.0
2006-07-12 09:27:00,0.61813,0.61814,0.61799,0.618,64000000.0
2006-07-12 09:28:00,0.61805,0.6181,0.618,0.618,75699999.0
2006-07-12 09:29:00,0.61805,0.61805,0.61795,0.61805,38900000.0
2006-07-12 09:30:00,0.61805,0.6181,0.61805,0.6181,47900001.0
2006-07-12 09:31:00,0.61805,0.61813,0.61805,0.61813,58599999.0
2006-07-12 09:32:00,0.61807,0.61807,0.618,0.618,48500001.0
2006-07-12 09:33:00,0.61805,0.61812,0.61798,0.6181,101300000.0
2006-07-12 09:34:00,0.61807,0.6181,0.618,0.6181,68700000.0
2006-07-12 09:35:00,0.6181,0.61815,0.618,0.61815,101999998.0
2006-07-12 09:36:00,0.61806,0.61828,0.61806,0.61826,38900000.0
2006-07-12 09:37:00,0.61834,0.61845,0.61824,0.61837,77699998.0
2006-07-12 09:38:00,0.61847,0.61849,0.61836,0.61836,99700002.0
2006-07-12 09:39:00,0.61845,0.61852,0.61842,0.61844,141000000.0
2006-07-12 09:40:00,0.61845,0.6185,0.61845,0.61845,44500000.0
2006-07-12 09:41:00,0.61841,0.61853,0.61835,0.61843,102699998.0
2006-07-12 09:42:00,0.6184,0.61855,0.61835,0.61835,41499999.0
2006-07-12 09:43:00,0.61836,0.61852,0.61836,0.61847,103900000.0
2006-07-12 09:44:00,0.61849,0.61855,0.61846,0.6185,91199998.0
2006-07-12 09:45:00,0.61858,0.61858,0.61836,0.61856,112100000.0
2006-07-12 09:46:00,0.6185,0.61857,0.6185,0.61857,18100000.0
2006-07-12 09:47:00,0.61843,0.61844,0.61831,0.61843,53300000.0
2006-07-12 09:48:00,0.61833,0.61842,0.61833,0.61837,70499999.0
2006-07-12 09:49:00,0.61838,0.61843,0.61837,0.61837,49600000.0
2006-07-12 09:50:00,0.61837,0.61843,0.61836,0.61843,81000001.0
2006-07-12 09:51:00,0.61852,0.61863,0.61851,0.61854,86999999.0
2006-07-12 09:52:00,0.61853,0.61864,0.61853,0.61855,59800000.0
2006-07-12 09:53:00,0.61849,0.61856,0.6184,0.6184,116799999.0
2006-07-12 09:54:00,0.61846,0.6186,0.61837,0.6186,64600001.0
2006-07-12 09:55:00,0.61851,0.61851,0.61835,0.61835,52400000.0
2006-07-12 09:56:00,0.61836,0.61836,0.61814,0.61828,76100000.0
2006-07-12 09:57:00,0.61827,0.61839,0.61827,0.61839,76799998.0
2006-07-12 09:58:00,0.61824,0.61824,0.61811,0.61811,31900000.0
2006-07-12 09:59:00,0.61807,0.6181,0.61803,0.6181,62199998.0
2006-07-12 10:00:00,0.61809,0.61817,0.61803,0.61817,103000002.0
2006-07-12 10:01:00,0.61817,0.61817,0.618,0.618,118600000.0
2006-07-12 10:02:00,0.61803,0.6184,0.61803,0.61835,82600000.0
2006-07-12 10:03:00,0.61831,0.61831,0.61812,0.61816,68400000.0
2006-07-12 10:04:00,0.61814,0.61817,0.61799,0.61799,24600000.0
2006-07-12 10:05:00,0.61797,0.61825,0.61797,0.61799,57600001.0
2006-07-12 10:06:00,0.61842,0.61843,0.6182,0.61829,73799999.0
2006-07-12 10:07:00,0.61822,0.61824,0.61815,0.61822,111199998.0
2006-07-12 10:08:00,0.61818,0.61822,0.61809,0.61813,78800001.0
2006-07-12 10:09:00,0.61795,0.61822,0.61795,0.61822,165199999.0
2006-07-12 10:10:00,0.61817,0.61836,0.61805,0.61815,101900001.0
2006-07-12 10:11:00,0.61815,0.61827,0.61815,0.6182,84499999.0
2006-07-12 10:12:00,0.61818,0.61832,0.61817,0.61825,51000000.0
2006-07-12 10:13:00,0.61826,0.61846,0.61826,0.61842,49500001.0
2006-07-12 10:14:00,0.61832,0.61845,0.61832,0.61845,48600000.0
2006-07-12 10:15:00,0.6185,0.61857,0.61843,0.61843,84000000.0
2006-07-12 10:16:00,0.61855,0.61861,0.61848,0.6185,153900000.0
2006-07-12 10:17:00,0.61852,0.61852,0.61842,0.61847,55100000.0
2006-07-12 10:18:00,0.61857,0.61874,0.61857,0.61857,77300000.0
2006-07-12 10:19:00,0.61846,0.61862,0.61846,0.61856,58300000.0
2006-07-12 10:20:00,0.61852,0.61854,0.61844,0.61845,79600000.0
2006-07-12 10:21:00,0.6185,0.61853,0.61844,0.61849,65299999.0
2006-07-12 10:22:00,0.61841,0.61852,0.61841,0.61852,41100000.0
2006-07-12 10:23:00,0.61845,0.61847,0.61835,0.61838,131400000.0
2006-07-12 10:24:00,0.61841,0.61847,0.61841,0.61843,116100001.0
2006-07-12 10:25:00,0.61837,0.61845,0.61837,0.61845,112699999.0
2006-07-12 10:26:00,0.61844,0.61844,0.61821,0.61835,112299999.0
2006-07-12 10:27:00,0.61839,0.61839,0.61821,0.61837,94800002.0
2006-07-12 10:28:00,0.61823,0.61823,0.61792,0.61793,67900000.0
2006-07-12 10:29:00,0.61812,0.61816,0.61801,0.61802,102599999.0
2006-07-12 10:30:00,0.61803,0.61814,0.61788,0.61814,71700000.0
2006-07-12 10:31:00,0.61817,0.6183,0.61817,0.61821,85200000.0
2006-07-12 10:32:00,0.61811,0.61811,0.61803,0.61803,51900000.0
2006-07-12 10:33:00,0.61813,0.6182,0.61805,0.61805,69100000.0
2006-07-12 10:34:00,0.61799,0.61804,0.61791,0.61804,76399999.0
2006-07-12 10:35:00,0.61799,0.61808,0.61792,0.618,108499999.0
2006-07-12 10:36:00,0.61792,0.61798,0.61792,0.61797,67000000.0
2006-07-12 10:37:00,0.61792,0.61808,0.61792,0.61805,141400001.0
2006-07-12 10:38:00,0.61795,0.61795,0.6178,0.61785,33900000.0
2006-07-12 10:39:00,0.61781,0.61801,0.61781,0.61793,86900000.0
2006-07-12 10:40:00,0.61791,0.61791,0.61744,0.61748,67100001.0
2006-07-12 10:41:00,0.61733,0.61748,0.61733,0.61733,151300000.0
2006-07-12 10:42:00,0.61753,0.61766,0.6175,0.61766,41400000.0
2006-07-12 10:43:00,0.61757,0.61757,0.61748,0.61748,105500000.0
2006-07-12 10:44:00,0.61748,0.61751,0.61738,0.61739,209900001.0
2006-07-12 10:45:00,0.61752,0.61767,0.61745,0.61767,179100001.0
2006-07-12 10:46:00,0.61766,0.61785,0.61766,0.61785,88500001.0
2006-07-12 10:47:00,0.61773,0.61795,0.61771,0.61795,145700000.0
2006-07-12 10:48:00,0.61794,0.61805,0.61786,0.61805,119499999.0
2006-07-12 10:49:00,0.61807,0.61812,0.61804,0.61805,82900001.0
2006-07-12 10:50:00,0.61808,0.61808,0.61795,0.61802,123099998.0
2006-07-12 10:51:00,0.61811,0.61816,0.61782,0.61816,104299999.0
2006-07-12 10:52:00,0.6181,0.6182,0.61803,0.6182,122300000.0
2006-07-12 10:53:00,0.61811,0.61811,0.61785,0.61794,65800001.0
2006-07-12 10:54:00,0.61786,0.61801,0.61786,0.61798,50400000.0
2006-07-12 10:55:00,0.61796,0.61796,0.61785,0.61785,70400000.0
2006-07-12 10:56:00,0.61783,0.6179,0.61783,0.61788,27100000.0
2006-07-12 10:57:00,0.6179,0.61794,0.61787,0.61789,81300000.0
2006-07-12 10:58:00,0.61787,0.61787,0.61774,0.61779,120700001.0
2006-07-12 10:59:00,0.61782,0.61798,0.61782,0.61792,83700000.0
2006-07-12 11:00:00,0.61783,0.61816,0.61779,0.61796,157500000.0
2006-07-12 11:01:00,0.61793,0.6181,0.61779,0.6181,93899999.0
2006-07-12 11:02:00,0.6181,0.61824,0.61788,0.61824,139399997.0
2006-07-12 11:03:00,0.61828,0.61829,0.61813,0.61825,131800001.0
2006-07-12 11:04:00,0.6182,0.61827,0.61809,0.61821,72000000.0
2006-07-12 11:05:00,0.61828,0.61844,0.61828,0.61839,87200000.0
2006-07-12 11:06:00,0.6182,0.61826,0.61811,0.61811,108400000.0
2006-07-12 11:07:00,0.61807,0.6181,0.61803,0.6181,66800000.0
2006-07-12 11:08:00,0.61809,0.61816,0.61809,0.6181,45400000.0
2006-07-12 11:09:00,0.61805,0.6181,0.61805,0.6181,50100000.0
2006-07-12 11:10:00,0.61802,0.61811,0.61784,0.61808,62600000.0
2006-07-12 11:11:00,0.6181,0.6181,0.61805,0.6181,80200000.0
2006-07-12 11:12:00,0.61805,0.61805,0.61785,0.61798,97900000.0
2006-07-12 11:13:00,0.61794,0.61802,0.61791,0.61798,185500001.0
2006-07-12 11:14:00,0.618,0.6181,0.618,0.618,135000000.0
2006-07-12 11:15:00,0.61802,0.61802,0.61793,0.61795,82599999.0
2006-07-12 11:16:00,0.61795,0.61795,0.61775,0.6179,89300000.0
2006-07-12 11:17:00,0.6179,0.61795,0.6179,0.61795,110199998.0
2006-07-12 11:18:00,0.61794,0.61801,0.61793,0.61794,167899997.0
2006-07-12 11:19:00,0.61777,0.61808,0.61777,0.61798,92900000.0
2006-07-12 11:20:00,0.61795,0.618,0.61795,0.618,54200001.0
2006-07-12 11:21:00,0.61795,0.618,0.6179,0.6179,98100002.0
2006-07-12 11:22:00,0.61792,0.61806,0.61789,0.6179,77899999.0
2006-07-12 11:23:00,0.61802,0.61802,0.61787,0.61787,94199999.0
2006-07-12 11:24:00,0.61794,0.61806,0.61792,0.61798,105200000.0
2006-07-12 11:25:00,0.61789,0.61789,0.61754,0.61762,98900000.0
2006-07-12 11:26:00,0.61763,0.61763,0.61748,0.61748,93999999.0
2006-07-12 11:27:00,0.6175,0.61755,0.6175,0.61755,48400000.0
2006-07-12 11:28:00,0.6176,0.61766,0.61753,0.61757,121600001.0
2006-07-12 11:29:00,0.61762,0.61768,0.61755,0.61755,69400000.0
2006-07-12 11:30:00,0.61759,0.61759,0.6175,0.6175,80199999.0
2006-07-12 11:31:00,0.61756,0.61766,0.61746,0.61746,145599998.0
2006-07-12 11:32:00,0.6175,0.61762,0.6175,0.61751,101899998.0
2006-07-12 11:33:00,0.61753,0.61765,0.61753,0.61762,47099999.0
2006-07-12 11:34:00,0.61762,0.61762,0.6175,0.61753,64699998.0
2006-07-12 11:35:00,0.61755,0.6176,0.61744,0.6176,18400000.0
2006-07-12 11:36:00,0.61755,0.61763,0.61746,0.61763,41499999.0
2006-07-12 11:37:00,0.61764,0.61764,0.61745,0.61745,53800000.0
2006-07-12 11:38:00,0.6175,0.61755,0.61743,0.61755,158000001.0
2006-07-12 11:39:00,0.6175,0.61757,0.61749,0.61753,113800000.0
2006-07-12 11:40:00,0.61751,0.61765,0.61751,0.61757,94700000.0
2006-07-12 11:41:00,0.61753,0.61772,0.61753,0.61765,94499999.0
2006-07-12 11:42:00,0.61755,0.6176,0.61755,0.61755,44600000.0
2006-07-12 11:43:00,0.61755,0.6176,0.6175,0.61752,107699998.0
2006-07-12 11:44:00,0.6176,0.6176,0.61748,0.61748,29600000.0
2006-07-12 11:45:00,0.61756,0.61767,0.61756,0.61756,51400000.0
2006-07-12 11:46:00,0.61763,0.61763,0.6175,0.61758,55600000.0
2006-07-12 11:47:00,0.61765,0.61765,0.6175,0.6175,73000000.0
2006-07-12 11:48:00,0.61746,0.61757,0.61744,0.61745,56000000.0
2006-07-12 11:49:00,0.61752,0.6176,0.61742,0.61755,153700000.0
2006-07-12 11:50:00,0.61749,0.61749,0.61734,0.61738,87699998.0
2006-07-12 11:51:00,0.61737,0.61737,0.61731,0.61732,63700000.0
2006-07-12 11:52:00,0.61742,0.61743,0.61734,0.61741,115699998.0
2006-07-12 11:53:00,0.61742,0.61742,0.61733,0.61736,84400002.0
2006-07-12 11:54:00,0.61738,0.61739,0.61731,0.61739,84500000.0
2006-07-12 11:55:00,0.61734,0.61741,0.61734,0.61735,62200001.0
2006-07-12 11:56:00,0.61738,0.61739,0.61732,0.61739,67300000.0
2006-07-12 11:57:00,0.61731,0.61733,0.61724,0.61729,82699999.0
2006-07-12 11:58:00,0.61738,0.6174,0.61735,0.6174,81800002.0
2006-07-12 11:59:00,0.61741,0.61741,0.61732,0.61739,78499999.0
2006-07-12 12:00:00,0.61742,0.61744,0.61735,0.6174,53300000.0
2006-07-12 12:01:00,0.6174,0.6174,0.61726,0.61735,143600001.0
2006-07-12 12:02:00,0.61735,0.61745,0.61728,0.61738,96700002.0
2006-07-12 12:03:00,0.6174,0.61742,0.61733,0.61736,39800000.0
2006-07-12 12:04:00,0.61732,0.61732,0.61704,0.61713,143999999.0
2006-07-12 12:05:00,0.61717,0.61731,0.61717,0.61729,111600000.0
2006-07-12 12:06:00,0.61722,0.61722,0.61707,0.61709,94000000.0
2006-07-12 12:07:00,0.61692,0.61692,0.61661,0.61687,80000000.0
2006-07-12 12:08:00,0.61686,0.61707,0.61683,0.61706,80800000.0
2006-07-12 12:09:00,0.61711,0.61711,0.61702,0.61705,97300001.0
2006-07-12 12:10:00,0.61704,0.61729,0.61704,0.61729,82700000.0
2006-07-12 12:11:00,0.61727,0.61727,0.61705,0.61705,74100002.0
2006-07-12 12:12:00,0.61695,0.61714,0.61695,0.61714,41400000.0
2006-07-12 12:13:00,0.61719,0.61722,0.617,0.617,61300000.0
2006-07-12 12:14:00,0.61699,0.61709,0.61699,0.61702,76299997.0
2006-07-12 12:15:00,0.617,0.6171,0.617,0.61705,63600000.0
2006-07-12 12:16:00,0.617,0.61704,0.61698,0.61698,54800000.0
2006-07-12 12:17:00,0.61694,0.61715,0.61693,0.61712,99700000.0
2006-07-12 12:18:00,0.61722,0.61723,0.61716,0.61723,91699998.0
2006-07-12 12:19:00,0.61723,0.61723,0.61715,0.61715,102400001.0
2006-07-12 12:20:00,0.61722,0.61725,0.6171,0.6171,70800000.0
2006-07-12 12:21:00,0.61697,0.61711,0.61697,0.61703,123400000.0
2006-07-12 12:22:00,0.61701,0.61711,0.6169,0.61707,105899999.0
2006-07-12 12:23:00,0.617,0.6171,0.617,0.6171,74400000.0
2006-07-12 12:24:00,0.61706,0.61706,0.61696,0.61696,27900000.0
2006-07-12 12:25:00,0.61695,0.617,0.61692,0.617,77299998.0
2006-07-12 12:26:00,0.617,0.61702,0.6169,0.61695,70800000.0
2006-07-12 12:27:00,0.61695,0.617,0.61695,0.617,43500000.0
2006-07-12 12:28:00,0.61687,0.61687,0.61669,0.61669,60200000.0
2006-07-12 12:29:00,0.61666,0.61669,0.61666,0.61669,52599998.0
2006-07-12 12:30:00,0.61671,0.61681,0.61655,0.61655,111700000.0
2006-07-12 12:31:00,0.61672,0.61682,0.61654,0.61661,126300001.0
2006-07-12 12:32:00,0.61665,0.61665,0.61652,0.61655,104399999.0
2006-07-12 12:33:00,0.61665,0.61666,0.61659,0.6166,109800003.0
2006-07-12 12:34:00,0.61667,0.61672,0.6166,0.61663,129099998.0
2006-07-12 12:35:00,0.6166,0.61668,0.61655,0.61668,56900000.0
2006-07-12 12:36:00,0.61665,0.61673,0.61645,0.61662,113799998.0
2006-07-12 12:37:00,0.6166,0.61674,0.6166,0.61663,65100000.0
2006-07-12 12:38:00,0.6167,0.61672,0.61645,0.6167,73900001.0
2006-07-12 12:39:00,0.6167,0.6167,0.6166,0.6167,95000000.0
2006-07-12 12:40:00,0.61665,0.61677,0.61649,0.61677,119899999.0
2006-07-12 12:41:00,0.61666,0.61672,0.61654,0.61654,79899998.0
2006-07-12 12:42:00,0.61656,0.61664,0.61656,0.61657,45000000.0
2006-07-12 12:43:00,0.61658,0.61658,0.61655,0.61657,80100001.0
2006-07-12 12:44:00,0.6165,0.6166,0.6165,0.61655,41200000.0
2006-07-12 12:45:00,0.6166,0.6166,0.6166,0.6166,26200001.0
2006-07-12 12:46:00,0.6166,0.6166,0.61655,0.61655,44000000.0
2006-07-12 12:47:00,0.6166,0.6166,0.6166,0.6166,18300000.0
2006-07-12 12:48:00,0.61658,0.61658,0.61642,0.61642,117799999.0
2006-07-12 12:49:00,0.61645,0.61648,0.61642,0.61642,54000000.0
2006-07-12 12:50:00,0.61639,0.61655,0.61639,0.61647,107099999.0
2006-07-12 12:51:00,0.61669,0.61674,0.61658,0.61665,66899999.0
2006-07-12 12:52:00,0.6166,0.61675,0.6165,0.61665,78200000.0
2006-07-12 12:53:00,0.61661,0.61672,0.61661,0.61672,123900002.0
2006-07-12 12:54:00,0.61672,0.61674,0.61672,0.61673,35100000.0
2006-07-12 12:55:00,0.61662,0.6168,0.61654,0.61672,158400000.0
2006-07-12 12:56:00,0.61679,0.61679,0.61666,0.61675,83500001.0
2006-07-12 12:57:00,0.61677,0.61677,0.61673,0.61673,20600000.0
2006-07-12 12:58:00,0.61675,0.61677,0.61661,0.61662,105100001.0
2006-07-12 12:59:00,0.61667,0.61667,0.61663,0.61663,18200000.0
2006-07-12 13:00:00,0.61667,0.61674,0.61664,0.61664,73800002.0
2006-07-12 13:01:00,0.61664,0.61675,0.61662,0.61674,92200000.0
2006-07-12 13:02:00,0.61671,0.61682,0.61668,0.61682,94900000.0
2006-07-12 13:03:00,0.6168,0.61685,0.61665,0.61685,60500000.0
2006-07-12 13:04:00,0.61677,0.61684,0.6167,0.6168,72400000.0
2006-07-12 13:05:00,0.61683,0.61692,0.61683,0.61692,13100000.0
2006-07-12 13:06:00,0.61689,0.61691,0.61682,0.61682,80599999.0
2006-07-12 13:07:00,0.61669,0.61693,0.61669,0.6169,96899999.0
2006-07-12 13:08:00,0.61663,0.61694,0.61663,0.61665,122500000.0
2006-07-12 13:09:00,0.6169,0.6169,0.61677,0.61677,140600002.0
2006-07-12 13:10:00,0.61685,0.6169,0.6168,0.6168,108100000.0
2006-07-12 13:11:00,0.61678,0.61692,0.61673,0.61673,141799996.0
2006-07-12 13:12:00,0.61677,0.61689,0.61661,0.61689,117400000.0
2006-07-12 13:13:00,0.61692,0.61704,0.61692,0.61697,88500000.0
2006-07-12 13:14:00,0.6169,0.61698,0.61685,0.61689,127500000.0
2006-07-12 13:15:00,0.61695,0.61695,0.6169,0.61695,103600000.0
2006-07-12 13:16:00,0.61694,0.61696,0.61675,0.61695,68600000.0
2006-07-12 13:17:00,0.61692,0.61702,0.61683,0.61689,125199998.0
2006-07-12 13:18:00,0.61677,0.6169,0.61663,0.61663,70800000.0
2006-07-12 13:19:00,0.6165,0.61674,0.6165,0.61673,113600000.0
2006-07-12 13:20:00,0.61678,0.61678,0.6166,0.61661,30900000.0
2006-07-12 13:21:00,0.6166,0.61665,0.61655,0.61655,54900001.0
2006-07-12 13:22:00,0.61658,0.61671,0.61658,0.61662,54500000.0
2006-07-12 13:23:00,0.61665,0.61665,0.61654,0.6166,129999999.0
2006-07-12 13:24:00,0.6166,0.61681,0.61653,0.61653,131400001.0
2006-07-12 13:25:00,0.61666,0.61667,0.6164,0.6164,81299998.0
2006-07-12 13:26:00,0.61639,0.61655,0.61627,0.61655,142199997.0
2006-07-12 13:27:00,0.61657,0.61657,0.61618,0.61618,67400000.0
2006-07-12 13:28:00,0.61625,0.61628,0.61618,0.61622,98900002.0
2006-07-12 13:29:00,0.61622,0.61649,0.61622,0.61635,93699999.0
2006-07-12 13:30:00,0.6163,0.6164,0.6163,0.6164,96900001.0
2006-07-12 13:31:00,0.61635,0.61651,0.61631,0.61651,65100001.0
2006-07-12 13:32:00,0.6165,0.6165,0.61643,0.61643,118399999.0
2006-07-12 13:33:00,0.6165,0.6165,0.61645,0.61645,53400001.0
2006-07-12 13:34:00,0.6164,0.61647,0.6164,0.6164,51700000.0
2006-07-12 13:35:00,0.61649,0.61658,0.61643,0.6165,107200000.0
2006-07-12 13:36:00,0.61654,0.61661,0.61648,0.61651,151500000.0
2006-07-12 13:37:00,0.6165,0.6165,0.61621,0.61633,108499999.0
2006-07-12 13:38:00,0.61636,0.61644,0.61636,0.61644,48700000.0
2006-07-12 13:39:00,0.61647,0.61649,0.6164,0.6164,79399999.0
2006-07-12 13:40:00,0.61643,0.61647,0.61639,0.61647,58800001.0
2006-07-12 13:41:00,0.61633,0.61654,0.61623,0.61654,128699997.0
2006-07-12 13:42:00,0.61654,0.61674,0.61654,0.61654,123900001.0
2006-07-12 13:43:00,0.61658,0.61675,0.61658,0.61675,33100000.0
2006-07-12 13:44:00,0.6169,0.61691,0.6168,0.6168,186999999.0
2006-07-12 13:45:00,0.61678,0.6169,0.61676,0.61688,84500001.0
2006-07-12 13:46:00,0.61687,0.61693,0.61679,0.61682,61499999.0
2006-07-12 13:47:00,0.61679,0.61682,0.6166,0.6166,70000000.0
2006-07-12 13:48:00,0.61653,0.61663,0.61651,0.61651,62599999.0
2006-07-12 13:49:00,0.61642,0.61642,0.61606,0.61612,65200000.0
2006-07-12 13:50:00,0.61619,0.61624,0.616,0.61618,88700000.0
2006-07-12 13:51:00,0.61607,0.61616,0.61604,0.61616,72800001.0
2006-07-12 13:52:00,0.61617,0.61617,0.61603,0.61615,96400000.0
2006-07-12 13:53:00,0.61616,0.61616,0.61597,0.61602,174599996.0
2006-07-12 13:54:00,0.61596,0.61597,0.61582,0.61597,80700000.0
2006-07-12 13:55:00,0.61605,0.61617,0.61605,0.6161,65400000.0
2006-07-12 13:56:00,0.6161,0.61615,0.61605,0.61605,76199999.0
2006-07-12 13:57:00,0.6162,0.6162,0.61615,0.61615,88700001.0
2006-07-12 13:58:00,0.61615,0.61615,0.6161,0.6161,43899999.0
2006-07-12 13:59:00,0.61598,0.61604,0.61596,0.61597,82100000.0
2006-07-12 14:00:00,0.61602,0.61614,0.61586,0.61608,48400000.0
2006-07-12 14:01:00,0.61617,0.61632,0.61617,0.61626,70400000.0
2006-07-12 14:02:00,0.6163,0.6163,0.6162,0.61625,65800001.0
2006-07-12 14:03:00,0.6163,0.61633,0.6162,0.61625,105299999.0
2006-07-12 14:04:00,0.6163,0.61643,0.61628,0.61643,112800002.0
2006-07-12 14:05:00,0.61637,0.61645,0.61633,0.61633,117299998.0
2006-07-12 14:06:00,0.61637,0.61637,0.61618,0.61618,90899998.0
2006-07-12 14:07:00,0.61618,0.61627,0.61617,0.61624,69500000.0
2006-07-12 14:08:00,0.61608,0.61625,0.61606,0.61625,71400000.0
2006-07-12 14:09:00,0.61623,0.61623,0.61609,0.6161,129400000.0
2006-07-12 14:10:00,0.61623,0.61623,0.61614,0.61617,103400001.0
2006-07-12 14:11:00,0.6162,0.61632,0.61617,0.61618,113400000.0
2006-07-12 14:12:00,0.6162,0.6163,0.6162,0.6163,59400000.0
2006-07-12 14:13:00,0.61628,0.61638,0.61616,0.61638,79700000.0
2006-07-12 14:14:00,0.6163,0.61637,0.61623,0.61625,91999999.0
2006-07-12 14:15:00,0.61634,0.61655,0.61634,0.6164,49399999.0
2006-07-12 14:16:00,0.61638,0.6165,0.61638,0.6165,58299999.0
2006-07-12 14:17:00,0.61662,0.61668,0.61649,0.61649,60600000.0
2006-07-12 14:18:00,0.61635,0.61645,0.6163,0.61643,181699999.0
2006-07-12 14:19:00,0.6164,0.61674,0.61639,0.61666,99400001.0
2006-07-12 14:20:00,0.61666,0.6168,0.6166,0.61674,138000001.0
2006-07-12 14:21:00,0.61678,0.61678,0.61654,0.61666,116500000.0
2006-07-12 14:22:00,0.61669,0.61682,0.61669,0.6167,45599999.0
2006-07-12 14:23:00,0.61666,0.61666,0.61651,0.61651,47000000.0
2006-07-12 14:24:00,0.61673,0.617,0.61673,0.6169,74699999.0
2006-07-12 14:25:00,0.61694,0.61711,0.61692,0.61694,63900000.0
2006-07-12 14:26:00,0.61696,0.6172,0.61696,0.6171,44100000.0
2006-07-12 14:27:00,0.61717,0.61717,0.61685,0.61705,67800000.0
2006-07-12 14:28:00,0.61726,0.61741,0.61712,0.61712,110500000.0
2006-07-12 14:29:00,0.61691,0.61691,0.61658,0.61668,117699999.0
2006-07-12 14:30:00,0.6166,0.61688,0.61634,0.61639,107800000.0
2006-07-12 14:31:00,0.61607,0.61607,0.61579,0.61579,79199998.0
2006-07-12 14:32:00,0.61586,0.61597,0.61568,0.61587,91500001.0
2006-07-12 14:33:00,0.61614,0.61646,0.61614,0.61636,89499999.0
2006-07-12 14:34:00,0.61645,0.61651,0.61626,0.61645,102899999.0
2006-07-12 14:35:00,0.61628,0.61645,0.61627,0.61636,104800000.0
2006-07-12 14:36:00,0.61636,0.61642,0.61633,0.6164,62000000.0
2006-07-12 14:37:00,0.61651,0.61672,0.61651,0.61672,31700000.0
2006-07-12 14:38:00,0.61688,0.61692,0.61678,0.61678,71300001.0
2006-07-12 14:39:00,0.61658,0.6167,0.61652,0.61653,147000002.0
2006-07-12 14:40:00,0.61644,0.61644,0.61632,0.61638,35800000.0
2006-07-12 14:41:00,0.61634,0.61634,0.616,0.616,99500001.0
2006-07-12 14:42:00,0.61593,0.61593,0.61577,0.61593,83400001.0
2006-07-12 14:43:00,0.61585,0.61602,0.61578,0.61602,125900002.0
2006-07-12 14:44:00,0.61572,0.61579,0.61552,0.61579,75100001.0
2006-07-12 14:45:00,0.61577,0.61577,0.6157,0.61577,67300000.0
2006-07-12 14:46:00,0.61574,0.61583,0.61574,0.61583,54200000.0
2006-07-12 14:47:00,0.61577,0.61584,0.61566,0.61577,108299999.0
2006-07-12 14:48:00,0.61575,0.61575,0.61554,0.61555,75200000.0
2006-07-12 14:49:00,0.61558,0.6156,0.61526,0.61526,76400001.0
2006-07-12 14:50:00,0.61527,0.61529,0.61503,0.61503,76600000.0
2006-07-12 14:51:00,0.61498,0.61537,0.61498,0.61537,140600000.0
2006-07-12 14:52:00,0.61546,0.6156,0.61535,0.61545,129899999.0
2006-07-12 14:53:00,0.61544,0.61544,0.61508,0.61508,62999998.0
2006-07-12 14:54:00,0.61524,0.61549,0.61524,0.61549,68199998.0
2006-07-12 14:55:00,0.61543,0.61557,0.61541,0.61557,100400000.0
2006-07-12 14:56:00,0.61564,0.61576,0.61564,0.61576,44999999.0
2006-07-12 14:57:00,0.61582,0.61599,0.61582,0.61591,63600001.0
2006-07-12 14:58:00,0.61575,0.61575,0.61556,0.61556,69300000.0
2006-07-12 14:59:00,0.61565,0.61565,0.6156,0.6156,71700001.0
2006-07-12 15:00:00,0.61551,0.61551,0.61534,0.6154,97500001.0
2006-07-12 15:01:00,0.6154,0.61551,0.61537,0.61547,91799999.0
2006-07-12 15:02:00,0.6155,0.6155,0.61533,0.61536,84300000.0
2006-07-12 15:03:00,0.61552,0.61578,0.61551,0.61552,81100000.0
2006-07-12 15:04:00,0.61537,0.61537,0.61528,0.61535,41300001.0
2006-07-12 15:05:00,0.61525,0.61539,0.61517,0.61537,94299999.0
2006-07-12 15:06:00,0.61544,0.61553,0.61527,0.61527,144600000.0
2006-07-12 15:07:00,0.61517,0.6152,0.61505,0.61519,100600002.0
2006-07-12 15:08:00,0.6152,0.61537,0.61513,0.61513,104200000.0
2006-07-12 15:09:00,0.61538,0.61547,0.61538,0.61546,31800000.0
2006-07-12 15:10:00,0.61564,0.61585,0.61564,0.6158,84400000.0
2006-07-12 15:11:00,0.61575,0.61585,0.61575,0.6158,51099999.0
2006-07-12 15:12:00,0.61588,0.61599,0.61587,0.61592,123000000.0
2006-07-12 15:13:00,0.61588,0.61589,0.61579,0.61586,81000000.0
2006-07-12 15:14:00,0.61596,0.61596,0.61579,0.61583,57100000.0
2006-07-12 15:15:00,0.61586,0.61597,0.61586,0.61594,65199999.0
2006-07-12 15:16:00,0.61585,0.61593,0.6158,0.61593,119100001.0
2006-07-12 15:17:00,0.61584,0.61646,0.61584,0.61646,154099999.0
2006-07-12 15:18:00,0.6164,0.6164,0.61623,0.61623,72599999.0
2006-07-12 15:19:00,0.61614,0.61614,0.61535,0.61581,109200002.0
2006-07-12 15:20:00,0.61594,0.61622,0.61594,0.6161,120600000.0
2006-07-12 15:21:00,0.61604,0.61604,0.61599,0.61599,96400000.0
2006-07-12 15:22:00,0.61605,0.61605,0.61605,0.61605,50299999.0
2006-07-12 15:23:00,0.61596,0.61596,0.6157,0.61573,74600000.0
2006-07-12 15:24:00,0.61584,0.61584,0.61556,0.61569,148499999.0
2006-07-12 15:25:00,0.61571,0.61576,0.61558,0.61568,167800000.0
2006-07-12 15:26:00,0.61556,0.61565,0.61546,0.61565,82800000.0
2006-07-12 15:27:00,0.61558,0.61571,0.61558,0.61567,108300001.0
2006-07-12 15:28:00,0.61565,0.6158,0.61562,0.61565,39000000.0
2006-07-12 15:29:00,0.61564,0.61575,0.61562,0.61562,79299998.0
2006-07-12 15:30:00,0.61563,0.61563,0.61548,0.61557,96300002.0
2006-07-12 15:31:00,0.61563,0.61563,0.61551,0.61557,36800000.0
2006-07-12 15:32:00,0.61555,0.61556,0.61542,0.61542,54100002.0
2006-07-12 15:33:00,0.61544,0.61545,0.61544,0.61545,19900000.0
2006-07-12 15:34:00,0.6154,0.61555,0.6154,0.6155,84699999.0
2006-07-12 15:35:00,0.61546,0.61546,0.61544,0.61544,13600000.0
2006-07-12 15:36:00,0.61532,0.61532,0.61497,0.61497,60099998.0
2006-07-12 15:37:00,0.61489,0.61505,0.61489,0.61498,150499999.0
2006-07-12 15:38:00,0.61501,0.61501,0.61492,0.61492,104000000.0
2006-07-12 15:39:00,0.61495,0.61498,0.6149,0.61498,86100000.0
2006-07-12 15:40:00,0.61485,0.61485,0.61447,0.61447,146200001.0
2006-07-12 15:41:00,0.61458,0.61474,0.61449,0.61468,129599999.0
2006-07-12 15:42:00,0.61459,0.61467,0.61443,0.61458,137699998.0
2006-07-12 15:43:00,0.61459,0.61459,0.61436,0.61437,114799997.0
2006-07-12 15:44:00,0.61443,0.61443,0.61435,0.61435,33500000.0
2006-07-12 15:45:00,0.61434,0.61436,0.61434,0.61436,20600000.0
2006-07-12 15:46:00,0.61442,0.61444,0.61427,0.61427,55900000.0
2006-07-12 15:47:00,0.61438,0.61438,0.61424,0.61424,77599998.0
2006-07-12 15:48:00,0.61402,0.61402,0.61366,0.61375,65200000.0
2006-07-12 15:49:00,0.6137,0.61388,0.6137,0.61388,79700001.0
2006-07-12 15:50:00,0.61381,0.61381,0.61341,0.6135,108399998.0
2006-07-12 15:51:00,0.61347,0.6139,0.61347,0.6139,60500001.0
2006-07-12 15:52:00,0.61395,0.61407,0.61392,0.61393,142699999.0
2006-07-12 15:53:00,0.61387,0.61402,0.61384,0.614,83599999.0
2006-07-12 15:54:00,0.61386,0.61389,0.6137,0.61385,91000000.0
2006-07-12 15:55:00,0.6139,0.61397,0.61385,0.61385,69299999.0
2006-07-12 15:56:00,0.61387,0.61389,0.61374,0.61389,92899999.0
2006-07-12 15:57:00,0.61398,0.61398,0.61385,0.61385,49300000.0
2006-07-12 15:58:00,0.61389,0.61398,0.61376,0.61376,72400001.0
2006-07-12 15:59:00,0.61391,0.61416,0.61391,0.61416,48000001.0
2006-07-12 16:00:00,0.61417,0.61437,0.61417,0.6143,42900000.0
2006-07-12 16:01:00,0.61426,0.61429,0.61418,0.61428,49899999.0
2006-07-12 16:02:00,0.61428,0.61429,0.61425,0.61425,75300001.0
2006-07-12 16:03:00,0.61418,0.61418,0.61399,0.61399,33500001.0
2006-07-12 16:04:00,0.61383,0.61383,0.61341,0.61341,54299999.0
2006-07-12 16:05:00,0.61324,0.61342,0.61324,0.61342,45400000.0
2006-07-12 16:06:00,0.61355,0.61359,0.61349,0.61359,118300001.0
2006-07-12 16:07:00,0.61354,0.61374,0.61353,0.61365,116400001.0
2006-07-12 16:08:00,0.61356,0.61366,0.61347,0.61365,99600001.0
2006-07-12 16:09:00,0.61368,0.61393,0.61368,0.61393,107700000.0
2006-07-12 16:10:00,0.61391,0.61404,0.61375,0.61404,62100001.0
2006-07-12 16:11:00,0.61404,0.61405,0.61397,0.61397,74000001.0
2006-07-12 16:12:00,0.61396,0.61407,0.61396,0.61407,85399999.0
2006-07-12 16:13:00,0.61405,0.6141,0.614,0.614,58100000.0
2006-07-12 16:14:00,0.61403,0.61412,0.61399,0.61399,48700000.0
2006-07-12 16:15:00,0.614,0.61411,0.61398,0.61411,112100000.0
2006-07-12 16:16:00,0.6143,0.6143,0.61407,0.61417,51200000.0
2006-07-12 16:17:00,0.61413,0.61428,0.61413,0.61428,127500002.0
2006-07-12 16:18:00,0.61422,0.61433,0.61414,0.61422,66900000.0
2006-07-12 16:19:00,0.61417,0.6142,0.61398,0.61407,159600000.0
2006-07-12 16:20:00,0.61408,0.61413,0.61403,0.61413,32200000.0
2006-07-12 16:21:00,0.61396,0.61404,0.61391,0.61402,137599999.0
2006-07-12 16:22:00,0.61407,0.61409,0.61402,0.61408,126299999.0
2006-07-12 16:23:00,0.61405,0.61412,0.61405,0.61412,48200000.0
2006-07-12 16:24:00,0.61427,0.61427,0.61419,0.61419,55500000.0
2006-07-12 16:25:00,0.61418,0.61429,0.61414,0.61418,102900000.0
2006-07-12 16:26:00,0.61395,0.61395,0.61381,0.61388,95300000.0
2006-07-12 16:27:00,0.61385,0.61385,0.61376,0.61383,82800000.0
2006-07-12 16:28:00,0.61354,0.6139,0.61354,0.6139,87499999.0
2006-07-12 16:29:00,0.61402,0.61419,0.61402,0.61409,110999999.0
2006-07-12 16:30:00,0.61411,0.61431,0.61411,0.61417,96500000.0
2006-07-12 16:31:00,0.61425,0.6143,0.61425,0.6143,73400000.0
2006-07-12 16:32:00,0.61433,0.61439,0.6143,0.61431,122099999.0
2006-07-12 16:33:00,0.61441,0.61454,0.61437,0.6145,117200000.0
2006-07-12 16:34:00,0.61445,0.6145,0.61442,0.61442,105000000.0
2006-07-12 16:35:00,0.6144,0.6144,0.6142,0.61431,99399999.0
2006-07-12 16:36:00,0.61426,0.61441,0.61426,0.61438,83000000.0
2006-07-12 16:37:00,0.61428,0.61441,0.61428,0.61434,28700000.0
2006-07-12 16:38:00,0.61445,0.6145,0.61432,0.61447,91500000.0
2006-07-12 16:39:00,0.61432,0.61432,0.61403,0.61408,62700001.0
2006-07-12 16:40:00,0.61415,0.61416,0.61396,0.61396,38700000.0
2006-07-12 16:41:00,0.61397,0.61414,0.61397,0.61414,45100000.0
2006-07-12 16:42:00,0.61415,0.61422,0.61403,0.61411,94300000.0
2006-07-12 16:43:00,0.61409,0.61413,0.61401,0.61411,208800001.0
2006-07-12 16:44:00,0.6141,0.61413,0.61392,0.61392,188300002.0
2006-07-12 16:45:00,0.61403,0.61408,0.61395,0.61395,110099999.0
2006-07-12 16:46:00,0.61408,0.61416,0.61408,0.61416,117000001.0
2006-07-12 16:47:00,0.61418,0.61418,0.61397,0.6141,146099998.0
2006-07-12 16:48:00,0.61418,0.61418,0.61406,0.61417,80600000.0
2006-07-12 16:49:00,0.61423,0.61434,0.61422,0.61422,56100001.0
2006-07-12 16:50:00,0.61414,0.6142,0.61414,0.6142,74800000.0
2006-07-12 16:51:00,0.61432,0.6145,0.6143,0.6143,157199998.0
2006-07-12 16:52:00,0.61441,0.61441,0.61422,0.61422,54800000.0
2006-07-12 16:53:00,0.6142,0.61427,0.6142,0.61425,62300000.0
2006-07-12 16:54:00,0.6142,0.61432,0.6142,0.61431,134800001.0
2006-07-12 16:55:00,0.61428,0.61435,0.6142,0.6143,127499999.0
2006-07-12 16:56:00,0.61429,0.61429,0.61423,0.61423,76900002.0
2006-07-12 16:57:00,0.61427,0.6143,0.61416,0.61427,136599999.0
2006-07-12 16:58:00,0.61423,0.61428,0.61421,0.61428,98399999.0
2006-07-12 16:59:00,0.61418,0.61426,0.61406,0.61426,119700000.0
2006-07-12 17:00:00,0.61433,0.6144,0.61429,0.61433,116599999.0
2006-07-12 17:01:00,0.61432,0.61452,0.61432,0.61452,87499999.0
2006-07-12 17:02:00,0.61442,0.61451,0.61433,0.61448,115499998.0
2006-07-12 17:03:00,0.61414,0.61446,0.61414,0.61445,75900001.0
2006-07-12 17:04:00,0.61445,0.61446,0.61442,0.61446,80800000.0
2006-07-12 17:05:00,0.61451,0.61458,0.61429,0.61445,50900000.0
2006-07-12 17:06:00,0.61439,0.61447,0.61426,0.6144,65400000.0
2006-07-12 17:07:00,0.61444,0.61446,0.61439,0.61446,47100000.0
2006-07-12 17:08:00,0.61447,0.61447,0.61427,0.61439,57800000.0
2006-07-12 17:09:00,0.61447,0.61448,0.61432,0.61445,107300000.0
2006-07-12 17:10:00,0.61432,0.61437,0.61432,0.61434,37500000.0
2006-07-12 17:11:00,0.61423,0.61452,0.61423,0.61451,73799999.0
2006-07-12 17:12:00,0.6145,0.6145,0.61442,0.61443,113299999.0
2006-07-12 17:13:00,0.61445,0.6145,0.61442,0.61442,104800001.0
2006-07-12 17:14:00,0.61435,0.61455,0.61435,0.6145,75800000.0
2006-07-12 17:15:00,0.61447,0.61447,0.61435,0.61435,78300000.0
2006-07-12 17:16:00,0.6144,0.61455,0.6144,0.61445,74799999.0
2006-07-12 17:17:00,0.61435,0.61445,0.61435,0.6144,79600002.0
2006-07-12 17:18:00,0.61445,0.61445,0.6144,0.61445,75500000.0
2006-07-12 17:19:00,0.61445,0.61445,0.6143,0.6143,45700001.0
2006-07-12 17:20:00,0.61447,0.6145,0.6144,0.61445,88800000.0
2006-07-12 17:21:00,0.6144,0.61443,0.61437,0.61442,58699998.0
2006-07-12 17:22:00,0.61435,0.6145,0.61435,0.6145,59600000.0
2006-07-12 17:23:00,0.61445,0.6145,0.61435,0.6145,68800000.0
2006-07-12 17:24:00,0.6145,0.6145,0.61438,0.61445,73200000.0
2006-07-12 17:25:00,0.6144,0.61445,0.61438,0.61445,117799996.0
2006-07-12 17:26:00,0.61443,0.61445,0.61435,0.61435,70800002.0
2006-07-12 17:27:00,0.61445,0.61445,0.6143,0.61445,142800000.0
2006-07-12 17:28:00,0.61435,0.61445,0.61435,0.6144,89399998.0
2006-07-12 17:29:00,0.61447,0.61454,0.61443,0.61454,62900001.0
2006-07-12 17:30:00,0.61459,0.61468,0.61459,0.61468,99599999.0
2006-07-12 17:31:00,0.61465,0.61474,0.61465,0.61469,110900000.0
2006-07-12 17:32:00,0.61468,0.6147,0.61464,0.61464,119100000.0
2006-07-12 17:33:00,0.61472,0.61472,0.61468,0.6147,35600000.0
2006-07-12 17:34:00,0.61472,0.6148,0.6147,0.6147,83400002.0
2006-07-12 17:35:00,0.61471,0.61482,0.61471,0.61475,107700001.0
2006-07-12 17:36:00,0.61471,0.61478,0.61469,0.61478,61500000.0
2006-07-12 17:37:00,0.61487,0.61499,0.61487,0.61499,64600000.0
2006-07-12 17:38:00,0.61494,0.61503,0.61484,0.61484,39600000.0
2006-07-12 17:39:00,0.61482,0.6149,0.61482,0.6149,76500001.0
2006-07-12 17:40:00,0.6147,0.6149,0.6147,0.6149,71300000.0
2006-07-12 17:41:00,0.61488,0.6149,0.61488,0.6149,13600000.0
2006-07-12 17:42:00,0.61486,0.61486,0.61471,0.61474,78700000.0
2006-07-12 17:43:00,0.61472,0.61472,0.61455,0.61459,94400000.0
2006-07-12 17:44:00,0.61461,0.61464,0.61458,0.61464,49000001.0
2006-07-12 17:45:00,0.61465,0.61465,0.61445,0.61462,93700001.0
2006-07-12 17:46:00,0.61465,0.61465,0.61465,0.61465,13500000.0
2006-07-12 17:47:00,0.61432,0.61462,0.61432,0.61461,73400001.0
2006-07-12 17:48:00,0.61471,0.61475,0.61466,0.61471,56400000.0
2006-07-12 17:49:00,0.61469,0.6148,0.61469,0.6148,31600001.0
2006-07-12 17:50:00,0.6148,0.61492,0.6148,0.61484,84400000.0
2006-07-12 17:51:00,0.61475,0.61485,0.6147,0.6147,82199999.0
2006-07-12 17:52:00,0.6147,0.61475,0.6147,0.61475,23200000.0
2006-07-12 17:53:00,0.61478,0.61483,0.61475,0.61483,132099999.0
2006-07-12 17:54:00,0.61475,0.61483,0.61473,0.61483,70900000.0
2006-07-12 17:55:00,0.61477,0.61485,0.61477,0.6148,97100001.0
2006-07-12 17:56:00,0.61475,0.61485,0.61475,0.6148,78300000.0
2006-07-12 17:57:00,0.61482,0.61488,0.61482,0.61483,56700001.0
2006-07-12 17:58:00,0.61495,0.61495,0.6149,0.61492,103899999.0
2006-07-12 17:59:00,0.61486,0.61489,0.61479,0.61483,146000000.0
2006-07-12 18:00:00,0.61477,0.61477,0.61454,0.61462,134700002.0
2006-07-12 18:01:00,0.61473,0.61486,0.61468,0.61477,63700001.0
2006-07-12 18:02:00,0.61491,0.6151,0.61491,0.6151,47800000.0
2006-07-12 18:03:00,0.6151,0.61528,0.61508,0.61528,219100000.0
2006-07-12 18:04:00,0.61525,0.61525,0.61504,0.61508,164300001.0
2006-07-12 18:05:00,0.61511,0.61525,0.61505,0.61513,328900000.0
2006-07-12 18:06:00,0.61525,0.61541,0.61523,0.61541,111800000.0
2006-07-12 18:07:00,0.61537,0.61541,0.61525,0.61529,249899999.0
2006-07-12 18:08:00,0.61523,0.61535,0.61523,0.61527,70899999.0
2006-07-12 18:09:00,0.6153,0.6153,0.61507,0.61525,216199998.0
2006-07-12 18:10:00,0.6152,0.61525,0.61515,0.6152,82300000.0
2006-07-12 18:11:00,0.6152,0.6152,0.6152,0.6152,28699999.0
2006-07-12 18:12:00,0.6153,0.6153,0.61515,0.6152,90099999.0
2006-07-12 18:13:00,0.61525,0.61525,0.61515,0.61515,24600000.0
2006-07-12 18:14:00,0.6152,0.61525,0.61518,0.61525,83800000.0
2006-07-12 18:15:00,0.61519,0.61523,0.61514,0.61514,164399999.0
2006-07-12 18:16:00,0.6151,0.6151,0.615,0.6151,338299997.0
2006-07-12 18:17:00,0.615,0.6151,0.615,0.6151,125000000.0
2006-07-12 18:18:00,0.61506,0.61535,0.61506,0.61507,293599996.0
2006-07-12 18:19:00,0.6149,0.61503,0.61466,0.61466,217300000.0
2006-07-12 18:20:00,0.61461,0.61473,0.61457,0.61463,68200000.0
2006-07-12 18:21:00,0.61453,0.61458,0.61447,0.61458,225800001.0
2006-07-12 18:22:00,0.61454,0.61457,0.61447,0.6145,133400002.0
2006-07-12 18:23:00,0.61447,0.61447,0.61431,0.61447,298000000.0
2006-07-12 18:24:00,0.61449,0.61452,0.61433,0.61442,251000000.0
2006-07-12 18:25:00,0.61436,0.61437,0.61425,0.61428,136800002.0
2006-07-12 18:26:00,0.61425,0.61435,0.61425,0.61435,164900000.0
2006-07-12 18:27:00,0.6143,0.61446,0.61427,0.61435,244400000.0
2006-07-12 18:28:00,0.61431,0.61446,0.61424,0.61433,177500000.0
2006-07-12 18:29:00,0.61438,0.61444,0.61434,0.61444,250400002.0
2006-07-12 18:30:00,0.61442,0.61445,0.61435,0.61445,126800001.0
2006-07-12 18:31:00,0.6144,0.61442,0.61432,0.61435,214399999.0
2006-07-12 18:32:00,0.61435,0.6144,0.61435,0.61435,42200000.0
2006-07-12 18:33:00,0.61437,0.61437,0.61416,0.61421,244399999.0
2006-07-12 18:34:00,0.61431,0.61441,0.61429,0.61437,152400000.0
2006-07-12 18:35:00,0.61441,0.61441,0.61425,0.61425,120600000.0
2006-07-12 18:36:00,0.6143,0.61435,0.61425,0.61425,163700000.0
2006-07-12 18:37:00,0.61425,0.61433,0.6142,0.61433,65000000.0
2006-07-12 18:38:00,0.61429,0.61434,0.61422,0.61434,172699999.0
2006-07-12 18:39:00,0.6143,0.61439,0.61423,0.61435,417200001.0
2006-07-12 18:40:00,0.61435,0.6144,0.61425,0.6144,61199999.0
2006-07-12 18:41:00,0.61433,0.61452,0.61428,0.61433,258100000.0
2006-07-12 18:42:00,0.61437,0.61437,0.61424,0.61435,101300000.0
2006-07-12 18:43:00,0.6143,0.61448,0.61415,0.61435,744800003.0
2006-07-12 18:44:00,0.61431,0.61432,0.61409,0.61423,300900001.0
2006-07-12 18:45:00,0.61434,0.61445,0.61417,0.61442,408799997.0
2006-07-12 18:46:00,0.61435,0.6144,0.61422,0.61422,130700000.0
2006-07-12 18:47:00,0.6142,0.61426,0.61418,0.61425,160200000.0
2006-07-12 18:48:00,0.61425,0.61425,0.6141,0.6141,118799999.0
2006-07-12 18:49:00,0.61415,0.61444,0.61415,0.61444,90000000.0
2006-07-12 18:50:00,0.6145,0.61451,0.6144,0.61445,120200000.0
2006-07-12 18:51:00,0.61435,0.61442,0.61435,0.61441,138399998.0
2006-07-12 18:52:00,0.61447,0.61449,0.61443,0.61444,75000000.0
2006-07-12 18:53:00,0.61452,0.61464,0.61452,0.61462,80400001.0
2006-07-12 18:54:00,0.61463,0.61466,0.61451,0.61466,135100001.0
2006-07-12 18:55:00,0.61476,0.61476,0.61452,0.61455,116800000.0
2006-07-12 18:56:00,0.61458,0.6146,0.61455,0.61455,105600001.0
2006-07-12 18:57:00,0.61455,0.61455,0.61441,0.61448,56400000.0
2006-07-12 18:58:00,0.6145,0.61455,0.6145,0.61455,108299999.0
2006-07-12 18:59:00,0.61445,0.6146,0.61445,0.61448,324400003.0
2006-07-12 19:00:00,0.61441,0.61441,0.61431,0.61435,134600002.0
2006-07-12 19:01:00,0.61443,0.61447,0.61435,0.61435,108600002.0
2006-07-12 19:02:00,0.61443,0.61458,0.61439,0.61458,111100002.0
2006-07-12 19:03:00,0.61456,0.6147,0.61456,0.61464,255699996.0
2006-07-12 19:04:00,0.61458,0.61465,0.61445,0.61445,172999998.0
2006-07-12 19:05:00,0.61447,0.61463,0.61447,0.61455,83500001.0
2006-07-12 19:06:00,0.61452,0.61456,0.61438,0.6145,183799999.0
2006-07-12 19:07:00,0.61465,0.6149,0.61459,0.61473,225400001.0
2006-07-12 19:08:00,0.61487,0.61493,0.61478,0.61493,118099999.0
2006-07-12 19:09:00,0.61493,0.61493,0.61475,0.61486,119700000.0
2006-07-12 19:10:00,0.61487,0.6149,0.61485,0.61485,76099999.0
2006-07-12 19:11:00,0.6148,0.61488,0.6148,0.61483,106599999.0
2006-07-12 19:12:00,0.61475,0.61486,0.61474,0.61477,32900000.0
2006-07-12 19:13:00,0.6147,0.6148,0.61465,0.61475,61200000.0
2006-07-12 19:14:00,0.6148,0.6148,0.61475,0.61475,62900001.0
2006-07-12 19:15:00,0.61475,0.6148,0.61475,0.61475,77200000.0
2006-07-12 19:16:00,0.6147,0.6148,0.6147,0.6148,62100000.0
2006-07-12 19:17:00,0.61475,0.6148,0.6146,0.61472,82300000.0
2006-07-12 19:18:00,0.6148,0.6148,0.61473,0.6148,58599999.0
2006-07-12 19:19:00,0.61472,0.61486,0.61469,0.61477,60100000.0
2006-07-12 19:20:00,0.61484,0.61488,0.61468,0.6148,105200001.0
2006-07-12 19:21:00,0.61484,0.61484,0.61469,0.61478,156499995.0
2006-07-12 19:22:00,0.61477,0.61486,0.61477,0.61485,134399999.0
2006-07-12 19:23:00,0.61473,0.61484,0.61473,0.61483,90100001.0
2006-07-12 19:24:00,0.6149,0.61492,0.61485,0.61485,90200002.0
2006-07-12 19:25:00,0.6149,0.6149,0.61461,0.61469,143299999.0
2006-07-12 19:26:00,0.61464,0.6148,0.61464,0.6148,52599999.0
2006-07-12 19:27:00,0.61479,0.61483,0.61469,0.61469,134200000.0
2006-07-12 19:28:00,0.61485,0.61485,0.61455,0.61458,195399996.0
2006-07-12 19:29:00,0.61456,0.61459,0.61446,0.61458,87599999.0
2006-07-12 19:30:00,0.61464,0.61464,0.61458,0.6146,46900000.0
2006-07-12 19:31:00,0.61451,0.61451,0.61416,0.61431,59800000.0
2006-07-12 19:32:00,0.61431,0.61436,0.61406,0.61427,124899998.0
2006-07-12 19:33:00,0.61427,0.61434,0.61421,0.61428,56400000.0
2006-07-12 19:34:00,0.61428,0.61441,0.61417,0.61441,167799997.0
2006-07-12 19:35:00,0.61444,0.61449,0.61431,0.61442,169599998.0
2006-07-12 19:36:00,0.61437,0.61441,0.61429,0.61435,93400000.0
2006-07-12 19:37:00,0.61441,0.6146,0.61441,0.61453,92400001.0
2006-07-12 19:38:00,0.61463,0.61478,0.61463,0.61476,71300000.0
2006-07-12 19:39:00,0.61485,0.61489,0.61479,0.6148,221899999.0
2006-07-12 19:40:00,0.61485,0.61485,0.61474,0.61475,52300000.0
2006-07-12 19:41:00,0.61468,0.61468,0.61445,0.61445,99800000.0
2006-07-12 19:42:00,0.61444,0.61453,0.61441,0.61441,111200000.0
2006-07-12 19:43:00,0.61445,0.6145,0.6144,0.61442,94100000.0
2006-07-12 19:44:00,0.61447,0.61447,0.61423,0.61437,141899997.0
2006-07-12 19:45:00,0.61445,0.61455,0.6144,0.6144,65399998.0
2006-07-12 19:46:00,0.61443,0.6145,0.61435,0.61445,61000000.0
2006-07-12 19:47:00,0.61445,0.61445,0.6144,0.6144,80600000.0
2006-07-12 19:48:00,0.61435,0.61445,0.61435,0.6144,44100000.0
2006-07-12 19:49:00,0.6144,0.61457,0.61425,0.61425,119700000.0
2006-07-12 19:50:00,0.61439,0.61439,0.61427,0.61432,140700001.0
2006-07-12 19:51:00,0.61435,0.6144,0.6143,0.61435,171200001.0
2006-07-12 19:52:00,0.61436,0.61443,0.6143,0.61443,133399999.0
2006-07-12 19:53:00,0.61445,0.61445,0.61427,0.6143,109600000.0
2006-07-12 19:54:00,0.6143,0.6144,0.6143,0.61435,177699994.0
2006-07-12 19:55:00,0.61425,0.61435,0.61425,0.61435,283500001.0
2006-07-12 19:56:00,0.61433,0.6144,0.61428,0.6143,246200001.0
2006-07-12 19:57:00,0.61437,0.61442,0.61432,0.61439,168699999.0
2006-07-12 19:58:00,0.61446,0.61449,0.6144,0.61444,215500000.0
2006-07-12 19:59:00,0.61445,0.6145,0.6144,0.6144,68300000.0
2006-07-12 20:00:00,0.61442,0.61454,0.6144,0.61447,305699999.0
2006-07-12 20:01:00,0.6145,0.61457,0.61443,0.61457,101700001.0
2006-07-12 20:02:00,0.61462,0.61467,0.61461,0.61464,83699998.0
2006-07-12 20:03:00,0.61473,0.61473,0.61457,0.61463,66600000.0
2006-07-12 20:04:00,0.6146,0.61465,0.6145,0.6146,125000001.0
2006-07-12 20:05:00,0.61462,0.61465,0.6145,0.61465,134200000.0
2006-07-12 20:06:00,0.61465,0.61465,0.6145,0.6146,287400000.0
2006-07-12 20:07:00,0.61458,0.61462,0.6145,0.6145,93800001.0
2006-07-12 20:08:00,0.61455,0.6146,0.61455,0.61457,50100000.0
2006-07-12 20:09:00,0.6146,0.61465,0.61435,0.61455,120200000.0
2006-07-12 20:10:00,0.61448,0.61456,0.61443,0.61445,110900000.0
2006-07-12 20:11:00,0.61435,0.61437,0.61435,0.61437,40300000.0
2006-07-12 20:12:00,0.6144,0.6144,0.6143,0.61435,110900001.0
2006-07-12 20:13:00,0.61446,0.61457,0.61421,0.61445,99000002.0
2006-07-12 20:14:00,0.61455,0.61463,0.61447,0.61463,110300001.0
2006-07-12 20:15:00,0.61453,0.61458,0.61451,0.61458,74600000.0
2006-07-12 20:16:00,0.6146,0.6147,0.6145,0.6145,423600001.0
2006-07-12 20:17:00,0.61447,0.61462,0.61447,0.6146,181700000.0
2006-07-12 20:18:00,0.61455,0.61455,0.61444,0.61453,76100000.0
2006-07-12 20:19:00,0.61456,0.6146,0.61453,0.6146,85100000.0
2006-07-12 20:20:00,0.61462,0.61462,0.61443,0.61448,66100001.0
2006-07-12 20:21:00,0.61452,0.6146,0.6145,0.61455,72699998.0
2006-07-12 20:22:00,0.61454,0.61454,0.61447,0.61454,153799999.0
2006-07-12 20:23:00,0.61455,0.6146,0.61445,0.6146,73299999.0
2006-07-12 20:24:00,0.61455,0.61455,0.61425,0.61455,144099998.0
2006-07-12 20:25:00,0.61457,0.61461,0.6145,0.61455,90100000.0
2006-07-12 20:26:00,0.6146,0.61465,0.6145,0.61455,70799998.0
2006-07-12 20:27:00,0.61455,0.6146,0.61455,0.6146,118500001.0
2006-07-12 20:28:00,0.6146,0.6146,0.61455,0.6146,91199998.0
2006-07-12 20:29:00,0.6146,0.61465,0.61455,0.6146,258199999.0
2006-07-12 20:30:00,0.61461,0.61471,0.61453,0.6146,310500003.0
2006-07-12 20:31:00,0.61464,0.61465,0.61454,0.61465,229099998.0
2006-07-12 20:32:00,0.6146,0.61478,0.6146,0.61473,78000000.0
2006-07-12 20:33:00,0.61475,0.61482,0.6147,0.61472,176500000.0
2006-07-12 20:34:00,0.6148,0.6148,0.61472,0.6148,132499999.0
2006-07-12 20:35:00,0.61477,0.61477,0.61465,0.61465,52800000.0
2006-07-12 20:36:00,0.61465,0.6148,0.61455,0.6146,216100002.0
2006-07-12 20:37:00,0.61464,0.61486,0.61464,0.61473,169400002.0
2006-07-12 20:38:00,0.61477,0.61485,0.61472,0.61477,187799997.0
2006-07-12 20:39:00,0.61475,0.6148,0.61475,0.6148,77800000.0
2006-07-12 20:40:00,0.61475,0.61485,0.6147,0.61475,157500003.0
2006-07-12 20:41:00,0.61475,0.6148,0.6147,0.6148,153699998.0
2006-07-12 20:42:00,0.61475,0.6148,0.61467,0.61475,70400000.0
2006-07-12 20:43:00,0.61475,0.61485,0.61475,0.61475,98800000.0
2006-07-12 20:44:00,0.61483,0.61502,0.61483,0.61502,23100000.0
2006-07-12 20:45:00,0.61497,0.61513,0.61488,0.61488,138700000.0
2006-07-12 20:46:00,0.61496,0.61496,0.6147,0.6147,53300000.0
2006-07-12 20:47:00,0.61479,0.61511,0.61479,0.61511,97199999.0
2006-07-12 20:48:00,0.61507,0.61514,0.61501,0.61501,58800000.0
2006-07-12 20:49:00,0.61499,0.61506,0.61486,0.61498,115599999.0
2006-07-12 20:50:00,0.61502,0.61516,0.61495,0.61511,134799999.0
2006-07-12 20:51:00,0.61515,0.61525,0.61515,0.6152,81699997.0
2006-07-12 20:52:00,0.61518,0.61529,0.6151,0.6151,121399998.0
2006-07-12 20:53:00,0.61526,0.6154,0.61522,0.61523,308500000.0
2006-07-12 20:54:00,0.61525,0.61531,0.6152,0.61527,113400000.0
2006-07-12 20:55:00,0.6152,0.6152,0.61515,0.61515,26300000.0
2006-07-12 20:56:00,0.61518,0.6153,0.61495,0.61523,71600000.0
2006-07-12 20:57:00,0.6152,0.6153,0.61505,0.6152,69000001.0
2006-07-12 20:58:00,0.6153,0.61552,0.61529,0.61533,329500002.0
2006-07-12 20:59:00,0.6154,0.6155,0.61535,0.6154,197000001.0
2006-07-12 21:00:00,0.6154,0.61543,0.61535,0.6154,175600000.0
2006-07-12 21:01:00,0.6153,0.61542,0.6153,0.61542,102800000.0
2006-07-12 21:02:00,0.6154,0.61545,0.61538,0.6154,94699999.0
2006-07-12 21:03:00,0.61545,0.6155,0.61535,0.6155,153400000.0
2006-07-12 21:04:00,0.6154,0.61545,0.61535,0.61535,91400000.0
2006-07-12 21:05:00,0.61545,0.6155,0.61535,0.6154,116999999.0
2006-07-12 21:06:00,0.61535,0.6155,0.61535,0.6154,172500001.0
2006-07-12 21:07:00,0.61545,0.61545,0.6154,0.6154,76899998.0
2006-07-12 21:08:00,0.6154,0.61545,0.6153,0.6154,189599999.0
2006-07-12 21:09:00,0.6154,0.6155,0.61535,0.61545,158100000.0
2006-07-12 21:10:00,0.6154,0.61545,0.6154,0.61545,134600002.0
2006-07-12 21:11:00,0.6154,0.6154,0.6154,0.6154,15600000.0
2006-07-12 21:12:00,0.61535,0.61547,0.61535,0.61542,82800000.0
2006-07-12 21:13:00,0.61538,0.61543,0.61535,0.6154,87500000.0
2006-07-12 21:14:00,0.61545,0.61545,0.6154,0.6154,82300000.0
2006-07-12 21:15:00,0.61545,0.6155,0.61535,0.6154,153700002.0
2006-07-12 21:16:00,0.61545,0.61545,0.61528,0.61535,130099999.0
2006-07-12 21:17:00,0.61535,0.61545,0.61525,0.61545,157199998.0
2006-07-12 21:18:00,0.61545,0.61545,0.61535,0.61542,174200001.0
2006-07-12 21:19:00,0.61545,0.61545,0.61535,0.6154,115999999.0
2006-07-12 21:20:00,0.61545,0.6155,0.6153,0.61535,206000001.0
2006-07-12 21:21:00,0.61545,0.61545,0.61535,0.61545,122100001.0
2006-07-12 21:22:00,0.61545,0.61545,0.61535,0.6154,58900000.0
2006-07-12 21:23:00,0.6154,0.61545,0.61535,0.61545,122700000.0
2006-07-12 21:24:00,0.61545,0.61545,0.61535,0.6154,111799999.0
2006-07-12 21:25:00,0.6154,0.61545,0.6154,0.61545,108000000.0
2006-07-12 21:26:00,0.61542,0.61545,0.61535,0.61538,97200000.0
2006-07-12 21:27:00,0.6154,0.61545,0.61535,0.61545,114499998.0
2006-07-12 21:28:00,0.61545,0.61545,0.6154,0.6154,59400001.0
2006-07-12 21:29:00,0.6154,0.61545,0.61525,0.61535,114799998.0
2006-07-12 21:30:00,0.61542,0.6155,0.61535,0.61545,145100001.0
2006-07-12 21:31:00,0.61545,0.61545,0.6154,0.6154,35300000.0
2006-07-12 21:32:00,0.6154,0.61545,0.61535,0.61545,27900000.0
2006-07-12 21:33:00,0.61545,0.61545,0.6154,0.61545,117500000.0
2006-07-12 21:34:00,0.61545,0.61545,0.61532,0.6154,113000000.0
2006-07-12 21:35:00,0.6154,0.61545,0.61538,0.6154,189799997.0
2006-07-12 21:36:00,0.6154,0.6155,0.61533,0.61538,199699999.0
2006-07-12 21:37:00,0.61542,0.6155,0.6154,0.61545,126999998.0
2006-07-12 21:38:00,0.61545,0.6155,0.6154,0.61542,103700002.0
2006-07-12 21:39:00,0.6154,0.61545,0.6153,0.61542,108400001.0
2006-07-12 21:40:00,0.61545,0.6155,0.6153,0.61548,149400000.0
2006-07-12 21:41:00,0.6154,0.61545,0.61535,0.61545,130199999.0
2006-07-12 21:42:00,0.61542,0.61545,0.6154,0.61545,66500000.0
2006-07-12 21:43:00,0.6154,0.6155,0.61535,0.61535,50200001.0
2006-07-12 21:44:00,0.61545,0.61545,0.61525,0.61525,43999999.0
2006-07-12 21:45:00,0.6154,0.61545,0.61533,0.6154,97499998.0
2006-07-12 21:46:00,0.61538,0.61545,0.61537,0.61537,73500000.0
2006-07-12 21:47:00,0.6154,0.61545,0.6154,0.61545,91400000.0
2006-07-12 21:48:00,0.61545,0.61545,0.61545,0.61545,34800000.0
2006-07-12 21:49:00,0.6154,0.61545,0.6153,0.61538,103300000.0
2006-07-12 21:50:00,0.61545,0.6155,0.61535,0.61542,67799999.0
2006-07-12 21:51:00,0.6154,0.61545,0.61538,0.61545,94400000.0
2006-07-12 21:52:00,0.6154,0.61555,0.61537,0.61545,65100001.0
2006-07-12 21:53:00,0.61535,0.61545,0.61535,0.61545,65800000.0
2006-07-12 21:54:00,0.61545,0.61545,0.61535,0.6154,77900000.0
2006-07-12 21:55:00,0.6154,0.61545,0.61538,0.6154,77699999.0
2006-07-12 21:56:00,0.61545,0.61545,0.61535,0.61535,72400000.0
2006-07-12 21:57:00,0.6154,0.61545,0.6153,0.61542,119200001.0
2006-07-12 21:58:00,0.6154,0.61545,0.6154,0.61545,74200001.0
2006-07-12 21:59:00,0.6154,0.6155,0.6154,0.6154,71200000.0
2006-07-12 22:00:00,0.6154,0.61545,0.61535,0.61545,83699998.0
2006-07-12 22:01:00,0.61542,0.61545,0.61535,0.6154,53699999.0
2006-07-12 22:02:00,0.61545,0.61545,0.6154,0.6154,81100000.0
2006-07-12 22:03:00,0.61545,0.61545,0.61542,0.61543,66900000.0
2006-07-12 22:04:00,0.6154,0.61545,0.61535,0.6154,45700000.0
2006-07-12 22:05:00,0.61535,0.6155,0.61535,0.61538,124100000.0
2006-07-12 22:06:00,0.61525,0.61555,0.61525,0.6154,112200000.0
2006-07-12 22:07:00,0.6154,0.61545,0.61535,0.61535,114400002.0
2006-07-12 22:08:00,0.6154,0.61555,0.61535,0.61555,37700000.0
2006-07-12 22:09:00,0.6154,0.61545,0.61535,0.61542,51000000.0
2006-07-12 22:10:00,0.6154,0.61545,0.61535,0.6154,59800000.0
2006-07-12 22:11:00,0.61532,0.61545,0.61532,0.61545,124399997.0
2006-07-12 22:12:00,0.6154,0.61545,0.61533,0.61538,134799999.0
2006-07-12 22:13:00,0.6155,0.6155,0.61535,0.6154,78100000.0
2006-07-12 22:14:00,0.61545,0.61545,0.6153,0.61542,107300000.0
2006-07-12 22:15:00,0.61542,0.61545,0.61535,0.6154,126299998.0
2006-07-12 22:16:00,0.61538,0.61547,0.61538,0.6154,47800000.0
2006-07-12 22:17:00,0.61545,0.61545,0.61535,0.61545,56700001.0
2006-07-12 22:18:00,0.61545,0.61545,0.6153,0.6153,95299999.0
2006-07-12 22:19:00,0.6154,0.6155,0.6153,0.6154,150300001.0
2006-07-12 22:20:00,0.61545,0.61545,0.6154,0.6154,83400000.0
2006-07-12 22:21:00,0.61545,0.61545,0.61535,0.6154,95600000.0
2006-07-12 22:22:00,0.61548,0.61548,0.61535,0.61535,55700000.0
2006-07-12 22:23:00,0.61535,0.6155,0.61535,0.61545,72500000.0
2006-07-12 22:24:00,0.61535,0.61545,0.61533,0.61545,180699997.0
2006-07-12 22:25:00,0.61535,0.61545,0.61535,0.6154,123900001.0
2006-07-12 22:26:00,0.6154,0.61545,0.61538,0.61545,98599997.0
2006-07-12 22:27:00,0.61535,0.6155,0.61535,0.6155,81300000.0
2006-07-12 22:28:00,0.6153,0.61542,0.6153,0.61542,37400000.0
2006-07-12 22:29:00,0.6154,0.61545,0.6154,0.6154,25100000.0
2006-07-12 22:30:00,0.61545,0.6155,0.6154,0.61545,184300001.0
2006-07-12 22:31:00,0.61545,0.61545,0.61532,0.61532,75800000.0
2006-07-12 22:32:00,0.61545,0.61545,0.61545,0.61545,36600000.0
2006-07-12 22:33:00,0.6154,0.61545,0.6154,0.61545,100400000.0
2006-07-12 22:34:00,0.6154,0.61545,0.61515,0.61542,78100000.0
2006-07-12 22:35:00,0.61547,0.61547,0.61538,0.61538,90499999.0
2006-07-12 22:36:00,0.6154,0.61545,0.61535,0.6154,151400004.0
2006-07-12 22:37:00,0.6154,0.6154,0.61535,0.6154,113800003.0
2006-07-12 22:38:00,0.6153,0.6154,0.61515,0.6154,105699999.0
2006-07-12 22:39:00,0.6154,0.61545,0.6154,0.61545,16700000.0
2006-07-12 22:40:00,0.6154,0.61545,0.6153,0.61535,120500003.0
2006-07-12 22:41:00,0.6154,0.6154,0.61538,0.6154,43800001.0
2006-07-12 22:42:00,0.6154,0.61548,0.61535,0.61548,113100001.0
2006-07-12 22:43:00,0.6154,0.6155,0.61525,0.6154,183700002.0
2006-07-12 22:44:00,0.61545,0.61547,0.61532,0.61532,138000000.0
2006-07-12 22:45:00,0.6154,0.6155,0.61535,0.6154,157200000.0
2006-07-12 22:46:00,0.61542,0.61545,0.6152,0.61535,243300000.0
2006-07-12 22:47:00,0.61535,0.61545,0.61535,0.61543,68299999.0
2006-07-12 22:48:00,0.61538,0.6155,0.61525,0.6154,94600000.0
2006-07-12 22:49:00,0.6154,0.6154,0.6154,0.6154,32600001.0
2006-07-12 22:50:00,0.61545,0.61545,0.61515,0.6154,162199999.0
2006-07-12 22:51:00,0.6154,0.61545,0.61532,0.61535,234599999.0
2006-07-12 22:52:00,0.61542,0.61542,0.61535,0.6154,74900000.0
2006-07-12 22:53:00,0.61545,0.61545,0.61535,0.61545,90699999.0
2006-07-12 22:54:00,0.61543,0.61545,0.61535,0.61535,100000000.0
2006-07-12 22:55:00,0.61535,0.6155,0.61535,0.61535,106900000.0
2006-07-12 22:56:00,0.61545,0.61547,0.61535,0.6154,129699999.0
2006-07-12 22:57:00,0.6154,0.61555,0.61538,0.61543,113599999.0
2006-07-12 22:58:00,0.6154,0.6155,0.61535,0.6154,79000002.0
2006-07-12 22:59:00,0.61525,0.61545,0.6152,0.6152,209700001.0
2006-07-12 23:00:00,0.61525,0.61545,0.61525,0.6154,101100001.0
2006-07-12 23:01:00,0.61568,0.61597,0.61555,0.61597,136800000.0
2006-07-12 23:02:00,0.61593,0.61597,0.61563,0.61597,98999999.0
2006-07-12 23:03:00,0.6158,0.61583,0.61558,0.61562,61500000.0
2006-07-12 23:04:00,0.61568,0.61584,0.61557,0.61563,169499999.0
2006-07-12 23:05:00,0.61579,0.61609,0.61579,0.61596,101100001.0
2006-07-12 23:06:00,0.61587,0.61587,0.61565,0.6158,77100000.0
2006-07-12 23:07:00,0.61586,0.61597,0.61578,0.61584,95400001.0
2006-07-12 23:08:00,0.61599,0.61599,0.61574,0.61587,138199999.0
2006-07-12 23:09:00,0.61587,0.61589,0.61554,0.61575,120400000.0
2006-07-12 23:10:00,0.61566,0.61576,0.61545,0.61572,97400000.0
2006-07-12 23:11:00,0.6159,0.61596,0.61575,0.61577,64900000.0
2006-07-12 23:12:00,0.61574,0.61589,0.61569,0.61576,124899998.0
2006-07-12 23:13:00,0.61586,0.61586,0.61541,0.6155,106100001.0
2006-07-12 23:14:00,0.61561,0.61587,0.61556,0.61564,84400000.0
2006-07-12 23:15:00,0.61582,0.61596,0.61547,0.61564,106300001.0
2006-07-12 23:16:00,0.61597,0.61604,0.61571,0.61587,108300000.0
2006-07-12 23:17:00,0.61582,0.61597,0.61565,0.61565,124000000.0
2006-07-12 23:18:00,0.61575,0.61595,0.61574,0.61595,93399998.0
2006-07-12 23:19:00,0.61584,0.61585,0.61559,0.61571,62000000.0
2006-07-12 23:20:00,0.61587,0.61587,0.61551,0.61562,70000000.0
2006-07-12 23:21:00,0.61571,0.61571,0.61566,0.61566,69399999.0
2006-07-12 23:22:00,0.61566,0.61591,0.61556,0.61557,85999999.0
2006-07-12 23:23:00,0.61541,0.61573,0.61541,0.61564,75600001.0
2006-07-12 23:24:00,0.6153,0.61546,0.61487,0.61495,149299998.0
2006-07-12 23:25:00,0.61522,0.61533,0.61489,0.61506,77599999.0
2006-07-12 23:26:00,0.61493,0.61536,0.61491,0.6153,89900000.0
2006-07-12 23:27:00,0.61531,0.61537,0.61515,0.61515,103200000.0
2006-07-12 23:28:00,0.61513,0.61538,0.61513,0.61538,59599999.0
2006-07-12 23:29:00,0.6154,0.61543,0.61507,0.61527,107199999.0
2006-07-12 23:30:00,0.61508,0.61533,0.61504,0.61529,107999999.0
2006-07-12 23:31:00,0.61526,0.61538,0.61519,0.61522,71800000.0
2006-07-12 23:32:00,0.61524,0.61529,0.61518,0.61529,102999998.0
2006-07-12 23:33:00,0.61512,0.61537,0.61512,0.61522,114900000.0
2006-07-12 23:34:00,0.61532,0.61532,0.61514,0.61527,156600001.0
2006-07-12 23:35:00,0.61535,0.61536,0.61513,0.61536,100500001.0
2006-07-12 23:36:00,0.61524,0.61539,0.61513,0.6152,86600000.0
2006-07-12 23:37:00,0.61523,0.61533,0.61516,0.61528,147000001.0
2006-07-12 23:38:00,0.61531,0.61542,0.61524,0.61535,69499999.0
2006-07-12 23:39:00,0.61533,0.61543,0.6153,0.61537,84399999.0
2006-07-12 23:40:00,0.61552,0.61553,0.61552,0.61553,25400000.0
2006-07-12 23:41:00,0.61565,0.61565,0.61555,0.61565,42199999.0
2006-07-12 23:42:00,0.61555,0.6156,0.61555,0.6156,22300000.0
2006-07-12 23:43:00,0.61565,0.61565,0.61555,0.61565,61399999.0
2006-07-12 23:44:00,0.61556,0.61556,0.61545,0.61554,92600001.0
2006-07-12 23:45:00,0.6156,0.6156,0.61545,0.6155,64500000.0
2006-07-12 23:46:00,0.6155,0.6156,0.6155,0.61555,131500001.0
2006-07-12 23:47:00,0.61555,0.61555,0.61547,0.61547,39900001.0
2006-07-12 23:48:00,0.61545,0.6155,0.61545,0.61545,31200000.0
2006-07-12 23:49:00,0.61555,0.61555,0.61545,0.6155,70999998.0
2006-07-12 23:50:00,0.61545,0.61555,0.61545,0.61555,30300000.0
2006-07-12 23:51:00,0.61548,0.61554,0.6154,0.61554,52700000.0
2006-07-12 23:52:00,0.61535,0.61538,0.61505,0.61526,136500001.0
2006-07-12 23:53:00,0.61531,0.6155,0.61531,0.61547,66600002.0
2006-07-12 23:54:00,0.6155,0.6156,0.6154,0.61555,86900000.0
2006-07-12 23:55:00,0.61555,0.61555,0.61547,0.61547,123200001.0
2006-07-12 23:56:00,0.6155,0.6155,0.61531,0.61533,112999999.0
2006-07-12 23:57:00,0.6153,0.61535,0.6153,0.6153,117000000.0
2006-07-12 23:58:00,0.6153,0.61535,0.61525,0.61535,31800001.0
2006-07-12 23:59:00,0.61525,0.61535,0.61525,0.61525,138100001.0
2006-07-13 00:00:00,0.61535,0.61535,0.6153,0.6153,56700000.0
2006-07-13 00:01:00,0.61534,0.61564,0.61534,0.61561,87000001.0
2006-07-13 00:02:00,0.6157,0.6158,0.61567,0.6157,89300000.0
2006-07-13 00:03:00,0.61569,0.61569,0.61562,0.61567,47100000.0
2006-07-13 00:04:00,0.61563,0.61564,0.61552,0.61564,88800001.0
2006-07-13 00:05:00,0.61575,0.61575,0.61565,0.61565,43800000.0
2006-07-13 00:06:00,0.6157,0.61575,0.6157,0.61575,36000001.0
2006-07-13 00:07:00,0.61563,0.61563,0.61554,0.61558,67700001.0
2006-07-13 00:08:00,0.61555,0.61565,0.61555,0.61565,78499999.0
2006-07-13 00:09:00,0.6156,0.61565,0.61555,0.61565,47500000.0
2006-07-13 00:10:00,0.61548,0.61585,0.61541,0.61585,116900002.0
2006-07-13 00:11:00,0.61588,0.61589,0.61568,0.61579,96600000.0
2006-07-13 00:12:00,0.61585,0.61585,0.6158,0.61582,24300000.0
2006-07-13 00:13:00,0.61585,0.6159,0.61577,0.6159,140199999.0
2006-07-13 00:14:00,0.61581,0.61586,0.61562,0.61582,98899999.0
2006-07-13 00:15:00,0.61577,0.6158,0.61577,0.6158,63800001.0
2006-07-13 00:16:00,0.61582,0.61584,0.61573,0.6158,56900000.0
2006-07-13 00:17:00,0.61579,0.61587,0.61569,0.61582,65200000.0
2006-07-13 00:18:00,0.61573,0.61573,0.61535,0.6154,64400000.0
2006-07-13 00:19:00,0.6153,0.61544,0.61529,0.61544,95500000.0
2006-07-13 00:20:00,0.61539,0.6154,0.61521,0.61521,110899997.0
2006-07-13 00:21:00,0.61514,0.61535,0.61514,0.61535,76499999.0
2006-07-13 00:22:00,0.61529,0.61537,0.61522,0.61537,65300000.0
2006-07-13 00:23:00,0.6154,0.6154,0.61527,0.6154,164799996.0
2006-07-13 00:24:00,0.6154,0.61543,0.61528,0.61543,52600000.0
2006-07-13 00:25:00,0.61544,0.61544,0.61526,0.61529,101399999.0
2006-07-13 00:26:00,0.61537,0.61539,0.61537,0.61539,25900000.0
2006-07-13 00:27:00,0.61538,0.61544,0.61533,0.61537,59700000.0
2006-07-13 00:28:00,0.61522,0.6154,0.61522,0.61528,93699998.0
2006-07-13 00:29:00,0.61516,0.61526,0.61509,0.61526,129099998.0
2006-07-13 00:30:00,0.61538,0.61538,0.61508,0.61508,98600000.0
2006-07-13 00:31:00,0.61528,0.61539,0.61528,0.61534,47100000.0
2006-07-13 00:32:00,0.61535,0.61535,0.6153,0.6153,99300001.0
2006-07-13 00:33:00,0.61535,0.61535,0.6152,0.6152,79499999.0
2006-07-13 00:34:00,0.61535,0.61535,0.6153,0.61535,19200000.0
2006-07-13 00:35:00,0.6153,0.6154,0.6152,0.6153,62900000.0
2006-07-13 00:36:00,0.61535,0.61538,0.61528,0.61528,96699999.0
2006-07-13 00:37:00,0.61548,0.61548,0.61533,0.61536,124600001.0
2006-07-13 00:38:00,0.61537,0.61538,0.61528,0.61533,45700000.0
2006-07-13 00:39:00,0.6153,0.6153,0.6152,0.6153,137199997.0
2006-07-13 00:40:00,0.61526,0.61527,0.6152,0.6152,48000000.0
2006-07-13 00:41:00,0.61525,0.61525,0.61505,0.6152,58900000.0
2006-07-13 00:42:00,0.61517,0.61525,0.61517,0.6152,116600001.0
2006-07-13 00:43:00,0.61529,0.61535,0.61523,0.61528,59800000.0
2006-07-13 00:44:00,0.61535,0.61535,0.61525,0.61525,68200000.0
2006-07-13 00:45:00,0.61602,0.61802,0.61602,0.61802,79300001.0
2006-07-13 00:46:00,0.61797,0.61809,0.61766,0.61801,184600002.0
2006-07-13 00:47:00,0.61794,0.61794,0.61776,0.61776,14300000.0
2006-07-13 00:48:00,0.6176,0.61766,0.61738,0.61739,107800000.0
2006-07-13 00:49:00,0.61742,0.61754,0.61726,0.61754,98699998.0
2006-07-13 00:50:00,0.61753,0.61776,0.61741,0.61776,52400001.0
2006-07-13 00:51:00,0.61782,0.61782,0.61764,0.61765,66999999.0
2006-07-13 00:52:00,0.61762,0.61778,0.61762,0.61768,59699999.0
2006-07-13 00:53:00,0.61768,0.6178,0.61768,0.61778,136100001.0
2006-07-13 00:54:00,0.61775,0.61815,0.61775,0.61815,119799999.0
2006-07-13 00:55:00,0.61834,0.6185,0.61827,0.61844,123900002.0
2006-07-13 00:56:00,0.61857,0.61887,0.61857,0.61887,76400001.0
2006-07-13 00:57:00,0.61864,0.61864,0.6183,0.6183,62399999.0
2006-07-13 00:58:00,0.61826,0.61826,0.61803,0.61823,94400000.0
2006-07-13 00:59:00,0.61818,0.61829,0.61815,0.61826,90099999.0
2006-07-13 01:00:00,0.61833,0.61849,0.61833,0.61846,16700000.0
2006-07-13 01:01:00,0.61853,0.61858,0.61845,0.61858,68200000.0
2006-07-13 01:02:00,0.61865,0.6187,0.61856,0.6186,75800000.0
2006-07-13 01:03:00,0.61866,0.61873,0.61848,0.61848,78000000.0
2006-07-13 01:04:00,0.61838,0.61853,0.61832,0.61853,89600002.0
2006-07-13 01:05:00,0.61836,0.61836,0.61821,0.61821,22200000.0
2006-07-13 01:06:00,0.6182,0.6183,0.6181,0.6181,76600000.0
2006-07-13 01:07:00,0.6181,0.6182,0.6181,0.6182,70800001.0
2006-07-13 01:08:00,0.61814,0.61818,0.61814,0.61818,23100000.0
2006-07-13 01:09:00,0.6183,0.61836,0.61828,0.61835,103800000.0
2006-07-13 01:10:00,0.61828,0.6183,0.61828,0.6183,44300000.0
2006-07-13 01:11:00,0.61826,0.6184,0.61825,0.61825,103100000.0
2006-07-13 01:12:00,0.61828,0.6184,0.61825,0.61825,102099999.0
2006-07-13 01:13:00,0.61833,0.61835,0.61827,0.61827,112500000.0
2006-07-13 01:14:00,0.61811,0.61815,0.61803,0.61804,74900001.0
2006-07-13 01:15:00,0.61807,0.61813,0.61788,0.618,68100000.0
2006-07-13 01:16:00,0.61801,0.61806,0.61801,0.61804,59499999.0
2006-07-13 01:17:00,0.61807,0.61808,0.61807,0.61808,38699999.0
2006-07-13 01:18:00,0.61812,0.6183,0.61804,0.61811,158199997.0
2006-07-13 01:19:00,0.61799,0.61816,0.61799,0.6181,111400003.0
2006-07-13 01:20:00,0.61805,0.61805,0.618,0.61805,60499998.0
2006-07-13 01:21:00,0.618,0.6181,0.618,0.6181,55600000.0
2006-07-13 01:22:00,0.61798,0.61808,0.61798,0.61808,29400000.0
2006-07-13 01:23:00,0.61809,0.61821,0.61809,0.61821,97000001.0
2006-07-13 01:24:00,0.61825,0.6183,0.6182,0.6183,120900001.0
2006-07-13 01:25:00,0.6182,0.6182,0.61809,0.6182,75700000.0
2006-07-13 01:26:00,0.61826,0.61826,0.61817,0.61819,42699998.0
2006-07-13 01:27:00,0.61812,0.6183,0.6181,0.6183,94100001.0
2006-07-13 01:28:00,0.61828,0.61829,0.61813,0.61815,108899999.0
2006-07-13 01:29:00,0.61815,0.61823,0.61812,0.61812,54900000.0
2006-07-13 01:30:00,0.61817,0.61817,0.61808,0.61808,61000000.0
2006-07-13 01:31:00,0.61815,0.61821,0.61808,0.61817,76500000.0
2006-07-13 01:32:00,0.6181,0.61815,0.6181,0.61815,131599998.0
2006-07-13 01:33:00,0.61808,0.61812,0.61796,0.618,44800000.0
2006-07-13 01:34:00,0.61806,0.61806,0.61786,0.61793,97900001.0
2006-07-13 01:35:00,0.6179,0.61796,0.61785,0.61789,111700001.0
2006-07-13 01:36:00,0.61791,0.61793,0.61785,0.61785,68800000.0
2006-07-13 01:37:00,0.61791,0.618,0.61789,0.61795,51800001.0
2006-07-13 01:38:00,0.61802,0.61802,0.61795,0.61795,49500000.0
2006-07-13 01:39:00,0.61795,0.61806,0.61792,0.61792,60600001.0
2006-07-13 01:40:00,0.61805,0.61805,0.61787,0.61787,113100000.0
2006-07-13 01:41:00,0.61803,0.61803,0.61788,0.61789,98300002.0
2006-07-13 01:42:00,0.6179,0.61797,0.61788,0.61791,94000001.0
2006-07-13 01:43:00,0.61796,0.61798,0.61792,0.61795,48600000.0
2006-07-13 01:44:00,0.61798,0.61798,0.61787,0.6179,35000000.0
2006-07-13 01:45:00,0.61794,0.61808,0.61794,0.61806,53700000.0
2006-07-13 01:46:00,0.61805,0.61821,0.61796,0.61796,97400000.0
2006-07-13 01:47:00,0.61803,0.61808,0.618,0.618,70500001.0
2006-07-13 01:48:00,0.61805,0.6181,0.618,0.61805,38700000.0
2006-07-13 01:49:00,0.61807,0.6181,0.618,0.61805,90900000.0
2006-07-13 01:50:00,0.61807,0.61809,0.61786,0.618,62099998.0
2006-07-13 01:51:00,0.61804,0.6181,0.618,0.6181,77800000.0
2006-07-13 01:52:00,0.61805,0.6181,0.61805,0.6181,42199999.0
2006-07-13 01:53:00,0.6181,0.6181,0.61795,0.61805,93900000.0
2006-07-13 01:54:00,0.61808,0.61813,0.61797,0.61813,49500000.0
2006-07-13 01:55:00,0.61808,0.6181,0.61789,0.61803,118100001.0
2006-07-13 01:56:00,0.61805,0.61805,0.61788,0.61795,90399999.0
2006-07-13 01:57:00,0.61793,0.61805,0.61793,0.61794,73399999.0
2006-07-13 01:58:00,0.61786,0.61809,0.61785,0.61808,86100001.0
2006-07-13 01:59:00,0.61798,0.61799,0.61787,0.61789,83500000.0
2006-07-13 02:00:00,0.61793,0.61798,0.61791,0.61794,86199999.0
2006-07-13 02:01:00,0.61801,0.61801,0.61793,0.61797,105100001.0
2006-07-13 02:02:00,0.6179,0.61795,0.61785,0.61787,145099999.0
2006-07-13 02:03:00,0.61784,0.61806,0.61784,0.61791,90900000.0
2006-07-13 02:04:00,0.61799,0.61799,0.61791,0.61795,84600000.0
2006-07-13 02:05:00,0.61798,0.61803,0.61792,0.618,58700000.0
2006-07-13 02:06:00,0.61795,0.618,0.61795,0.618,45500000.0
2006-07-13 02:07:00,0.61798,0.61808,0.61798,0.61806,52600000.0
2006-07-13 02:08:00,0.61798,0.61811,0.61798,0.6181,110899998.0
2006-07-13 02:09:00,0.618,0.618,0.61795,0.61795,47600000.0
2006-07-13 02:10:00,0.618,0.61806,0.61793,0.61806,81500001.0
2006-07-13 02:11:00,0.61808,0.61811,0.61803,0.61809,40600000.0
2006-07-13 02:12:00,0.61799,0.61808,0.61799,0.61808,18300000.0
2006-07-13 02:13:00,0.61793,0.61797,0.61785,0.61785,51000001.0
2006-07-13 02:14:00,0.6179,0.618,0.6179,0.6179,77200000.0
2006-07-13 02:15:00,0.61785,0.61801,0.61785,0.61791,99999998.0
2006-07-13 02:16:00,0.61786,0.61806,0.61786,0.61799,97200001.0
2006-07-13 02:17:00,0.61798,0.61802,0.61798,0.61802,43799999.0
2006-07-13 02:18:00,0.61784,0.618,0.61784,0.61797,68100000.0
2006-07-13 02:19:00,0.61797,0.61801,0.61788,0.61791,48500000.0
2006-07-13 02:20:00,0.61804,0.61807,0.61797,0.61798,69700000.0
2006-07-13 02:21:00,0.61797,0.61803,0.61797,0.61798,77200000.0
2006-07-13 02:22:00,0.61792,0.61792,0.61775,0.6179,84199999.0
2006-07-13 02:23:00,0.6178,0.618,0.6178,0.61785,160299999.0
2006-07-13 02:24:00,0.6179,0.61795,0.61785,0.6179,62500000.0
2006-07-13 02:25:00,0.61796,0.61802,0.61782,0.6179,47400001.0
2006-07-13 02:26:00,0.61793,0.61794,0.61779,0.61779,70599999.0
2006-07-13 02:27:00,0.61789,0.61789,0.61776,0.61776,14300000.0
2006-07-13 02:28:00,0.61795,0.61808,0.61795,0.61808,57400001.0
2006-07-13 02:29:00,0.61812,0.61817,0.61802,0.61805,98400000.0
2006-07-13 02:30:00,0.61815,0.61815,0.61807,0.61815,42300000.0
2006-07-13 02:31:00,0.61815,0.6182,0.61805,0.6182,121700002.0
2006-07-13 02:32:00,0.61811,0.6182,0.61806,0.61816,142700000.0
2006-07-13 02:33:00,0.61818,0.61826,0.61818,0.61826,13800000.0
2006-07-13 02:34:00,0.6182,0.61833,0.61813,0.61825,70300000.0
2006-07-13 02:35:00,0.6182,0.6183,0.6182,0.6182,103700000.0
2006-07-13 02:36:00,0.6182,0.6183,0.61816,0.61818,137800002.0
2006-07-13 02:37:00,0.61837,0.61845,0.61826,0.61843,168199997.0
2006-07-13 02:38:00,0.61853,0.61857,0.61852,0.61857,101600001.0
2006-07-13 02:39:00,0.61862,0.61872,0.61847,0.61864,48400000.0
2006-07-13 02:40:00,0.61863,0.6188,0.61862,0.6188,67699999.0
2006-07-13 02:41:00,0.6189,0.61898,0.61881,0.61881,73299999.0
2006-07-13 02:42:00,0.61882,0.61882,0.61859,0.61863,52800000.0
2006-07-13 02:43:00,0.6186,0.61868,0.61853,0.61864,137999997.0
2006-07-13 02:44:00,0.61867,0.61867,0.61862,0.61862,62099998.0
2006-07-13 02:45:00,0.6186,0.61868,0.61858,0.61868,36600000.0
2006-07-13 02:46:00,0.61859,0.61869,0.61853,0.61853,102899999.0
2006-07-13 02:47:00,0.61849,0.61863,0.61849,0.61863,53500000.0
2006-07-13 02:48:00,0.61867,0.61867,0.61853,0.61859,98600000.0
2006-07-13 02:49:00,0.61861,0.61867,0.61858,0.61864,65000001.0
2006-07-13 02:50:00,0.61869,0.61869,0.61853,0.61857,75700000.0
2006-07-13 02:51:00,0.61858,0.61865,0.61847,0.61851,143999998.0
2006-07-13 02:52:00,0.6185,0.61856,0.61846,0.61846,100299999.0
2006-07-13 02:53:00,0.61845,0.61857,0.61843,0.61844,81400000.0
2006-07-13 02:54:00,0.61831,0.61849,0.61831,0.61838,54399999.0
2006-07-13 02:55:00,0.61828,0.61828,0.61809,0.6181,55000000.0
2006-07-13 02:56:00,0.61815,0.6182,0.61807,0.6181,95299999.0
2006-07-13 02:57:00,0.61805,0.61813,0.61805,0.61813,47899999.0
2006-07-13 02:58:00,0.61817,0.61835,0.61815,0.61825,71100000.0
2006-07-13 02:59:00,0.61831,0.61837,0.61826,0.61826,165799999.0
2006-07-13 03:00:00,0.61825,0.61833,0.61825,0.6183,57300000.0
2006-07-13 03:01:00,0.6183,0.61835,0.6182,0.61835,68600001.0
2006-07-13 03:02:00,0.61823,0.61837,0.61823,0.61837,69200000.0
2006-07-13 03:03:00,0.61842,0.61842,0.61827,0.61827,128599998.0
2006-07-13 03:04:00,0.61835,0.61835,0.6183,0.61834,88100000.0
2006-07-13 03:05:00,0.6183,0.61857,0.61828,0.61857,129200000.0
2006-07-13 03:06:00,0.61854,0.61869,0.61854,0.61869,43400000.0
2006-07-13 03:07:00,0.61882,0.61899,0.6188,0.61899,30100000.0
2006-07-13 03:08:00,0.61896,0.61906,0.61896,0.61899,108499999.0
2006-07-13 03:09:00,0.61901,0.61902,0.61877,0.61902,84199999.0
2006-07-13 03:10:00,0.6189,0.61898,0.61885,0.61885,77700000.0
2006-07-13 03:11:00,0.61889,0.61898,0.61889,0.61895,51000000.0
2006-07-13 03:12:00,0.61901,0.6191,0.61888,0.61905,77500000.0
2006-07-13 03:13:00,0.61901,0.61901,0.61897,0.61897,31999999.0
2006-07-13 03:14:00,0.61895,0.61903,0.61895,0.61903,34100000.0
2006-07-13 03:15:00,0.61907,0.61912,0.61902,0.61902,151300001.0
2006-07-13 03:16:00,0.61903,0.61903,0.61896,0.61897,80600001.0
2006-07-13 03:17:00,0.61887,0.61891,0.61878,0.61878,74599998.0
2006-07-13 03:18:00,0.6188,0.61891,0.6188,0.61885,88200001.0
2006-07-13 03:19:00,0.61867,0.61894,0.61867,0.61872,96400001.0
2006-07-13 03:20:00,0.61874,0.61878,0.61865,0.61875,129800000.0
2006-07-13 03:21:00,0.61877,0.61883,0.61877,0.61883,12300000.0
2006-07-13 03:22:00,0.61874,0.61882,0.61872,0.61872,75000001.0
2006-07-13 03:23:00,0.61871,0.61881,0.61871,0.61879,82899998.0
2006-07-13 03:24:00,0.61882,0.61882,0.61872,0.61874,22900000.0
2006-07-13 03:25:00,0.61863,0.61865,0.61851,0.6186,74200000.0
2006-07-13 03:26:00,0.61855,0.61863,0.6185,0.6185,143900004.0
2006-07-13 03:27:00,0.61851,0.61854,0.61841,0.6185,51000000.0
2006-07-13 03:28:00,0.61845,0.6185,0.6184,0.6184,123099999.0
2006-07-13 03:29:00,0.61846,0.61859,0.61846,0.61859,27500000.0
2006-07-13 03:30:00,0.61869,0.61923,0.61869,0.61918,66000000.0
2006-07-13 03:31:00,0.61928,0.61934,0.61906,0.6191,102399999.0
2006-07-13 03:32:00,0.61879,0.61879,0.6184,0.6184,68500000.0
2006-07-13 03:33:00,0.61842,0.61842,0.61789,0.61793,125500001.0
2006-07-13 03:34:00,0.61814,0.61832,0.61794,0.61794,144700002.0
2006-07-13 03:35:00,0.618,0.618,0.61786,0.61789,129199998.0
2006-07-13 03:36:00,0.61773,0.61794,0.61773,0.61794,140699999.0
2006-07-13 03:37:00,0.61796,0.618,0.61781,0.61781,155500001.0
2006-07-13 03:38:00,0.61771,0.6178,0.6177,0.6178,142099999.0
2006-07-13 03:39:00,0.61777,0.61777,0.61763,0.61766,80700001.0
2006-07-13 03:40:00,0.61754,0.61754,0.61742,0.61751,88300001.0
2006-07-13 03:41:00,0.61742,0.61748,0.61725,0.6174,62800000.0
2006-07-13 03:42:00,0.61738,0.61766,0.61738,0.61766,107700001.0
2006-07-13 03:43:00,0.61754,0.61758,0.61736,0.61736,45899999.0
2006-07-13 03:44:00,0.61723,0.61744,0.61723,0.61732,160600001.0
2006-07-13 03:45:00,0.61744,0.61744,0.61736,0.61736,18000000.0
2006-07-13 03:46:00,0.61749,0.61763,0.6174,0.61753,65000000.0
2006-07-13 03:47:00,0.61745,0.61757,0.61739,0.61757,70000001.0
2006-07-13 03:48:00,0.61755,0.61765,0.6175,0.6176,130500001.0
2006-07-13 03:49:00,0.61744,0.61754,0.61736,0.61754,80299998.0
2006-07-13 03:50:00,0.61755,0.6176,0.61747,0.61747,82000000.0
2006-07-13 03:51:00,0.61752,0.61754,0.61748,0.6175,107000002.0
2006-07-13 03:52:00,0.61757,0.61761,0.61754,0.61757,27900000.0
2006-07-13 03:53:00,0.6175,0.61754,0.61746,0.61746,51699999.0
2006-07-13 03:54:00,0.6174,0.6176,0.6174,0.6176,96499998.0
2006-07-13 03:55:00,0.6174,0.61745,0.61725,0.61745,106500000.0
2006-07-13 03:56:00,0.61738,0.61742,0.61736,0.61736,62700000.0
2006-07-13 03:57:00,0.61729,0.61743,0.61729,0.61743,50500000.0
2006-07-13 03:58:00,0.61735,0.61735,0.61724,0.61733,154100002.0
2006-07-13 03:59:00,0.61735,0.61745,0.61735,0.6174,49299998.0
2006-07-13 04:00:00,0.61734,0.61754,0.61734,0.61754,99699999.0
2006-07-13 04:01:00,0.61757,0.61778,0.61757,0.61778,52899999.0
2006-07-13 04:02:00,0.61775,0.61777,0.61775,0.61777,19400000.0
2006-07-13 04:03:00,0.61779,0.6178,0.61762,0.61762,104499999.0
2006-07-13 04:04:00,0.61767,0.6177,0.61765,0.61765,73499999.0
2006-07-13 04:05:00,0.6176,0.6177,0.6176,0.61768,77300001.0
2006-07-13 04:06:00,0.61768,0.61768,0.61753,0.61762,122799999.0
2006-07-13 04:07:00,0.61766,0.61767,0.61758,0.61767,114800000.0
2006-07-13 04:08:00,0.61777,0.61777,0.61745,0.61748,70800000.0
2006-07-13 04:09:00,0.61757,0.61763,0.61757,0.61763,14200000.0
2006-07-13 04:10:00,0.61758,0.61763,0.61751,0.61752,106500000.0
2006-07-13 04:11:00,0.61754,0.61757,0.61747,0.61757,68500001.0
2006-07-13 04:12:00,0.61765,0.61778,0.61765,0.61776,134100001.0
2006-07-13 04:13:00,0.61776,0.61776,0.61756,0.61756,98800000.0
2006-07-13 04:14:00,0.61764,0.61776,0.61752,0.61755,84200000.0
2006-07-13 04:15:00,0.6176,0.61773,0.6176,0.61769,104200001.0
2006-07-13 04:16:00,0.61762,0.61767,0.6176,0.61765,101100001.0
2006-07-13 04:17:00,0.61772,0.61776,0.61766,0.6177,129800000.0
2006-07-13 04:18:00,0.61774,0.61774,0.61767,0.61774,92100001.0
2006-07-13 04:19:00,0.61771,0.61773,0.61768,0.61771,34200000.0
2006-07-13 04:20:00,0.61764,0.61767,0.61763,0.61767,35900000.0
2006-07-13 04:21:00,0.61766,0.61766,0.61749,0.61753,123899999.0
2006-07-13 04:22:00,0.61754,0.61774,0.61754,0.61759,108199999.0
2006-07-13 04:23:00,0.61765,0.61765,0.6176,0.61765,106199999.0
2006-07-13 04:24:00,0.61764,0.61767,0.61755,0.61755,70500000.0
2006-07-13 04:25:00,0.61772,0.61772,0.61768,0.61768,41500000.0
2006-07-13 04:26:00,0.61765,0.61768,0.61755,0.61755,45799999.0
2006-07-13 04:27:00,0.61767,0.61767,0.61758,0.61765,35600000.0
2006-07-13 04:28:00,0.61772,0.61772,0.61754,0.61768,100599999.0
2006-07-13 04:29:00,0.61774,0.61774,0.61773,0.61773,27400000.0
2006-07-13 04:30:00,0.6177,0.61775,0.61765,0.6177,82800000.0
2006-07-13 04:31:00,0.61766,0.61789,0.61766,0.61776,113399998.0
2006-07-13 04:32:00,0.6177,0.61785,0.6177,0.61778,77400000.0
2006-07-13 04:33:00,0.61775,0.6178,0.61772,0.61775,69300002.0
2006-07-13 04:34:00,0.61782,0.61782,0.61778,0.61778,18400000.0
2006-07-13 04:35:00,0.61785,0.61785,0.6177,0.61785,78800000.0
2006-07-13 04:36:00,0.6178,0.61786,0.61775,0.61786,50000000.0
2006-07-13 04:37:00,0.61785,0.61785,0.6178,0.6178,21400000.0
2006-07-13 04:38:00,0.61793,0.61797,0.61784,0.61797,93700001.0
2006-07-13 04:39:00,0.61793,0.61797,0.61788,0.61793,107199998.0
2006-07-13 04:40:00,0.61792,0.61792,0.61781,0.61781,84499999.0
2006-07-13 04:41:00,0.61787,0.61787,0.61779,0.61785,79800001.0
2006-07-13 04:42:00,0.6179,0.6179,0.6178,0.61788,127399999.0
2006-07-13 04:43:00,0.61786,0.61794,0.61781,0.61789,51700000.0
2006-07-13 04:44:00,0.61784,0.61794,0.61779,0.6178,109899999.0
2006-07-13 04:45:00,0.61782,0.6179,0.61782,0.6179,96800001.0
2006-07-13 04:46:00,0.6179,0.6179,0.6178,0.6178,149100002.0
2006-07-13 04:47:00,0.61785,0.61792,0.61785,0.61785,122699999.0
2006-07-13 04:48:00,0.61785,0.6179,0.6178,0.6179,103600001.0
2006-07-13 04:49:00,0.6179,0.61795,0.6178,0.61785,96399999.0
2006-07-13 04:50:00,0.61793,0.61795,0.61788,0.61795,73500000.0
2006-07-13 04:51:00,0.61795,0.61795,0.61785,0.61785,50400000.0
2006-07-13 04:52:00,0.6179,0.61795,0.6179,0.61795,37000000.0
2006-07-13 04:53:00,0.61785,0.61795,0.61785,0.61795,9200000.0
2006-07-13 04:54:00,0.6179,0.61798,0.61785,0.61798,72999998.0
2006-07-13 04:55:00,0.61798,0.61798,0.61785,0.6179,86500000.0
2006-07-13 04:56:00,0.61786,0.61797,0.61786,0.61792,74999999.0
2006-07-13 04:57:00,0.61787,0.61787,0.61757,0.61776,58000000.0
2006-07-13 04:58:00,0.61771,0.61782,0.61771,0.61772,145600000.0
2006-07-13 04:59:00,0.61785,0.61801,0.61778,0.6179,105100001.0
2006-07-13 05:00:00,0.61789,0.61789,0.61776,0.6178,34200000.0
2006-07-13 05:01:00,0.61775,0.61785,0.61765,0.61783,83700000.0
2006-07-13 05:02:00,0.61789,0.61789,0.61783,0.61783,15100000.0
2006-07-13 05:03:00,0.6179,0.6179,0.61777,0.61782,68700000.0
2006-07-13 05:04:00,0.61795,0.61811,0.61785,0.61797,111100000.0
2006-07-13 05:05:00,0.61793,0.61797,0.61784,0.61784,123899999.0
2006-07-13 05:06:00,0.61794,0.61794,0.61781,0.61785,70900001.0
2006-07-13 05:07:00,0.61785,0.61789,0.61764,0.61764,68800001.0
2006-07-13 05:08:00,0.61765,0.6177,0.61755,0.6176,132799995.0
2006-07-13 05:09:00,0.61761,0.61761,0.61746,0.61758,63899998.0
2006-07-13 05:10:00,0.61755,0.61755,0.61755,0.61755,36600001.0
2006-07-13 05:11:00,0.61752,0.61758,0.61745,0.61758,114600001.0
2006-07-13 05:12:00,0.61755,0.61765,0.61755,0.61755,51700001.0
2006-07-13 05:13:00,0.61755,0.6176,0.61743,0.61755,82500000.0
2006-07-13 05:14:00,0.61756,0.61766,0.61752,0.61766,62300000.0
2006-07-13 05:15:00,0.6176,0.6176,0.61748,0.61748,27900000.0
2006-07-13 05:16:00,0.61746,0.61757,0.61736,0.61738,71600000.0
2006-07-13 05:17:00,0.61736,0.61736,0.6172,0.61733,71999999.0
2006-07-13 05:18:00,0.61741,0.61755,0.61735,0.61745,123999998.0
2006-07-13 05:19:00,0.6175,0.6176,0.61745,0.6176,40800000.0
2006-07-13 05:20:00,0.61744,0.61754,0.61744,0.61745,31600000.0
2006-07-13 05:21:00,0.61757,0.61757,0.61732,0.61752,96000001.0
2006-07-13 05:22:00,0.61756,0.61759,0.61745,0.6175,105400000.0
2006-07-13 05:23:00,0.61753,0.61759,0.61745,0.61745,47600000.0
2006-07-13 05:24:00,0.61757,0.61759,0.61748,0.61752,112599999.0
2006-07-13 05:25:00,0.61739,0.6177,0.61739,0.61768,146600000.0
2006-07-13 05:26:00,0.61765,0.61772,0.61761,0.61772,118800000.0
2006-07-13 05:27:00,0.6177,0.6177,0.61749,0.61767,45999999.0
2006-07-13 05:28:00,0.61773,0.61773,0.61759,0.61766,55800000.0
2006-07-13 05:29:00,0.61755,0.61766,0.61749,0.61766,100599998.0
2006-07-13 05:30:00,0.61755,0.61755,0.6175,0.6175,84699998.0
2006-07-13 05:31:00,0.61743,0.61747,0.61733,0.61747,44500000.0
2006-07-13 05:32:00,0.61746,0.61761,0.61743,0.6175,60700000.0
2006-07-13 05:33:00,0.61758,0.61763,0.61751,0.61751,53000000.0
2006-07-13 05:34:00,0.61755,0.61758,0.6175,0.61758,56700000.0
2006-07-13 05:35:00,0.6176,0.6176,0.61752,0.61752,112900000.0
2006-07-13 05:36:00,0.61762,0.61762,0.6173,0.61755,62200001.0
2006-07-13 05:37:00,0.6176,0.6176,0.61755,0.61755,96999999.0
2006-07-13 05:38:00,0.61755,0.6176,0.6175,0.6176,75800000.0
2006-07-13 05:39:00,0.6175,0.61751,0.61743,0.61744,76599998.0
2006-07-13 05:40:00,0.61745,0.6175,0.61735,0.6174,45000000.0
2006-07-13 05:41:00,0.61741,0.61745,0.61741,0.61745,47000000.0
2006-07-13 05:42:00,0.61755,0.61767,0.61755,0.61759,45600000.0
2006-07-13 05:43:00,0.61768,0.61786,0.61765,0.61786,63600000.0
2006-07-13 05:44:00,0.61788,0.6179,0.61785,0.61785,86300000.0
2006-07-13 05:45:00,0.6178,0.6178,0.61756,0.61769,46600000.0
2006-07-13 05:46:00,0.61765,0.6177,0.61765,0.61765,64800001.0
2006-07-13 05:47:00,0.61767,0.61767,0.6175,0.6175,68000000.0
2006-07-13 05:48:00,0.61768,0.61786,0.61768,0.61786,69700000.0
2006-07-13 05:49:00,0.6179,0.6179,0.6178,0.6179,78000000.0
2006-07-13 05:50:00,0.61783,0.61791,0.61777,0.61777,82700000.0
2006-07-13 05:51:00,0.61787,0.61787,0.61774,0.61775,44000000.0
2006-07-13 05:52:00,0.61784,0.61784,0.61772,0.61779,70500000.0
2006-07-13 05:53:00,0.61775,0.61785,0.61775,0.61775,36700000.0
2006-07-13 05:54:00,0.61779,0.61789,0.61765,0.61775,127000001.0
2006-07-13 05:55:00,0.61775,0.6178,0.61765,0.61775,62800000.0
2006-07-13 05:56:00,0.61773,0.61773,0.61763,0.61766,66400000.0
2006-07-13 05:57:00,0.6176,0.61774,0.61747,0.61747,85600000.0
2006-07-13 05:58:00,0.61752,0.61752,0.61741,0.61743,104199998.0
2006-07-13 05:59:00,0.6177,0.61772,0.6176,0.61772,60100001.0
2006-07-13 06:00:00,0.61769,0.61783,0.61769,0.61781,72100000.0
2006-07-13 06:01:00,0.61783,0.61783,0.61765,0.61771,86800002.0
2006-07-13 06:02:00,0.61771,0.61778,0.61764,0.61771,70099999.0
2006-07-13 06:03:00,0.6177,0.6177,0.6177,0.6177,32000000.0
2006-07-13 06:04:00,0.61777,0.61779,0.61772,0.61772,67800000.0
2006-07-13 06:05:00,0.6178,0.6178,0.61775,0.6178,88900001.0
2006-07-13 06:06:00,0.61779,0.61793,0.61779,0.61793,62100000.0
2006-07-13 06:07:00,0.61793,0.61793,0.61772,0.61772,124400000.0
2006-07-13 06:08:00,0.61769,0.61777,0.61765,0.61776,76300001.0
2006-07-13 06:09:00,0.6177,0.61774,0.61757,0.61768,106900000.0
2006-07-13 06:10:00,0.61763,0.61775,0.61755,0.61762,119100000.0
2006-07-13 06:11:00,0.61759,0.61768,0.61759,0.61768,19100000.0
2006-07-13 06:12:00,0.61772,0.61772,0.61763,0.61763,22300000.0
2006-07-13 06:13:00,0.6177,0.61775,0.6177,0.6177,34200000.0
2006-07-13 06:14:00,0.6177,0.61775,0.6177,0.6177,49499999.0
2006-07-13 06:15:00,0.6177,0.61775,0.61765,0.61775,56500000.0
2006-07-13 06:16:00,0.61771,0.61772,0.61754,0.61772,50200000.0
2006-07-13 06:17:00,0.61783,0.61793,0.61777,0.61782,64200000.0
2006-07-13 06:18:00,0.61771,0.61787,0.61771,0.61775,138500002.0
2006-07-13 06:19:00,0.6178,0.61786,0.61779,0.6178,83999999.0
2006-07-13 06:20:00,0.6178,0.61785,0.6178,0.61785,92999999.0
2006-07-13 06:21:00,0.6179,0.6179,0.61785,0.6179,7600000.0
2006-07-13 06:22:00,0.61788,0.61793,0.61788,0.61793,45400000.0
2006-07-13 06:23:00,0.618,0.618,0.61775,0.61795,92400000.0
2006-07-13 06:24:00,0.61798,0.618,0.6179,0.61795,60700000.0
2006-07-13 06:25:00,0.61793,0.61794,0.61779,0.61779,63599999.0
2006-07-13 06:26:00,0.61778,0.61788,0.61778,0.61784,74700001.0
2006-07-13 06:27:00,0.61785,0.6179,0.6178,0.61785,113900001.0
2006-07-13 06:28:00,0.61785,0.6179,0.6178,0.61788,97900001.0
2006-07-13 06:29:00,0.61785,0.61788,0.61784,0.61786,41500000.0
2006-07-13 06:30:00,0.61782,0.61791,0.61779,0.61779,23100000.0
2006-07-13 06:31:00,0.61785,0.6179,0.61776,0.61781,144499998.0
2006-07-13 06:32:00,0.61785,0.61785,0.61775,0.61783,113300003.0
2006-07-13 06:33:00,0.61761,0.6179,0.61761,0.6179,94399999.0
2006-07-13 06:34:00,0.61784,0.6179,0.61784,0.61785,52400000.0
2006-07-13 06:35:00,0.61787,0.61795,0.61785,0.61795,105399998.0
2006-07-13 06:36:00,0.61781,0.61798,0.61781,0.61793,37300000.0
2006-07-13 06:37:00,0.61785,0.61793,0.61785,0.61793,40300000.0
2006-07-13 06:38:00,0.6179,0.61795,0.61785,0.6179,64600001.0
2006-07-13 06:39:00,0.618,0.618,0.61793,0.61795,17300000.0
2006-07-13 06:40:00,0.61787,0.61795,0.61787,0.6179,52500000.0
2006-07-13 06:41:00,0.6179,0.61795,0.61785,0.6179,67700000.0
2006-07-13 06:42:00,0.61774,0.61795,0.61774,0.61795,41100000.0
2006-07-13 06:43:00,0.6179,0.61795,0.61787,0.61795,128600000.0
2006-07-13 06:44:00,0.6179,0.61797,0.61784,0.61792,102999999.0
2006-07-13 06:45:00,0.61784,0.61788,0.61782,0.61784,63400000.0
2006-07-13 06:46:00,0.61788,0.61788,0.61774,0.61785,113000002.0
2006-07-13 06:47:00,0.61779,0.61788,0.61778,0.61784,114200001.0
2006-07-13 06:48:00,0.61785,0.61792,0.6178,0.61792,57400000.0
2006-07-13 06:49:00,0.61782,0.61782,0.61773,0.61773,23100000.0
2006-07-13 06:50:00,0.6178,0.6178,0.61775,0.61778,57300000.0
2006-07-13 06:51:00,0.6178,0.6178,0.61764,0.61769,70500000.0
2006-07-13 06:52:00,0.6177,0.61773,0.61764,0.61772,163000001.0
2006-07-13 06:53:00,0.61765,0.61775,0.6175,0.61765,15300000.0
2006-07-13 06:54:00,0.61764,0.61765,0.61762,0.61762,42200000.0
2006-07-13 06:55:00,0.6176,0.6177,0.6176,0.6176,124000000.0
2006-07-13 06:56:00,0.61765,0.61765,0.61755,0.6176,72400000.0
2006-07-13 06:57:00,0.61765,0.61775,0.61755,0.61775,125200000.0
2006-07-13 06:58:00,0.61755,0.6177,0.61755,0.61765,78900000.0
2006-07-13 06:59:00,0.61751,0.6177,0.61751,0.61764,57300000.0
2006-07-13 07:00:00,0.61757,0.6176,0.61755,0.61759,84500000.0
2006-07-13 07:01:00,0.61765,0.61765,0.61765,0.61765,29200000.0
2006-07-13 07:02:00,0.61765,0.61774,0.61758,0.6177,122400001.0
2006-07-13 07:03:00,0.61777,0.61777,0.61774,0.61775,61400000.0
2006-07-13 07:04:00,0.6177,0.6178,0.6177,0.6178,37099999.0
2006-07-13 07:05:00,0.61775,0.6178,0.61767,0.6178,119199998.0
2006-07-13 07:06:00,0.6178,0.6178,0.6177,0.61775,85800001.0
2006-07-13 07:07:00,0.6178,0.6178,0.6177,0.61775,93600000.0
2006-07-13 07:08:00,0.61784,0.61789,0.61763,0.61785,61800000.0
2006-07-13 07:09:00,0.6178,0.61795,0.6178,0.6179,98000001.0
2006-07-13 07:10:00,0.6179,0.6179,0.61785,0.61785,83099999.0
2006-07-13 07:11:00,0.61767,0.61797,0.61767,0.61783,67100000.0
2006-07-13 07:12:00,0.6178,0.61803,0.6178,0.618,87199999.0
2006-07-13 07:13:00,0.61791,0.61804,0.61784,0.61792,125299999.0
2006-07-13 07:14:00,0.61795,0.61795,0.61787,0.61795,74500000.0
2006-07-13 07:15:00,0.61785,0.6179,0.61775,0.6178,50800001.0
2006-07-13 07:16:00,0.61783,0.61785,0.6178,0.6178,37800000.0
2006-07-13 07:17:00,0.6178,0.6178,0.6178,0.6178,11100000.0
2006-07-13 07:18:00,0.61779,0.61784,0.61772,0.61784,185900001.0
2006-07-13 07:19:00,0.61782,0.61782,0.61768,0.61768,11100000.0
2006-07-13 07:20:00,0.61775,0.61785,0.61765,0.61771,80500000.0
2006-07-13 07:21:00,0.61755,0.61772,0.61755,0.61772,48300000.0
2006-07-13 07:22:00,0.61761,0.61761,0.61759,0.61759,15900000.0
2006-07-13 07:23:00,0.61744,0.61753,0.61742,0.6175,57500000.0
2006-07-13 07:24:00,0.61748,0.61752,0.61736,0.61736,27800000.0
2006-07-13 07:25:00,0.6175,0.61755,0.61747,0.61752,65600000.0
2006-07-13 07:26:00,0.61745,0.6175,0.61745,0.61745,53800000.0
2006-07-13 07:27:00,0.61757,0.61772,0.61757,0.6177,98700000.0
2006-07-13 07:28:00,0.61765,0.61769,0.61744,0.6175,130900002.0
2006-07-13 07:29:00,0.61752,0.61752,0.61736,0.61742,161399999.0
2006-07-13 07:30:00,0.6174,0.61745,0.61735,0.61745,69300000.0
2006-07-13 07:31:00,0.6174,0.61745,0.61735,0.61745,70199999.0
2006-07-13 07:32:00,0.61746,0.61754,0.61737,0.61737,127900000.0
2006-07-13 07:33:00,0.61735,0.61745,0.6173,0.61745,72600000.0
2006-07-13 07:34:00,0.61715,0.6175,0.61715,0.61745,71400000.0
2006-07-13 07:35:00,0.61737,0.61749,0.61737,0.61742,51800000.0
2006-07-13 07:36:00,0.6175,0.61762,0.6175,0.61762,110000002.0
2006-07-13 07:37:00,0.61765,0.61765,0.61755,0.6176,131800001.0
2006-07-13 07:38:00,0.61765,0.61765,0.61755,0.61765,89499998.0
2006-07-13 07:39:00,0.61749,0.61749,0.61737,0.61742,88499998.0
2006-07-13 07:40:00,0.6173,0.61749,0.6173,0.61738,117099999.0
2006-07-13 07:41:00,0.61733,0.61735,0.61725,0.61735,44800002.0
2006-07-13 07:42:00,0.61735,0.61735,0.6173,0.61735,52599999.0
2006-07-13 07:43:00,0.61738,0.61745,0.61722,0.61722,109500000.0
2006-07-13 07:44:00,0.61737,0.61738,0.61733,0.61737,74900000.0
2006-07-13 07:45:00,0.61737,0.61746,0.61734,0.6174,129299999.0
2006-07-13 07:46:00,0.61744,0.61761,0.61743,0.61743,121999999.0
2006-07-13 07:47:00,0.61747,0.61747,0.61734,0.6174,108200000.0
2006-07-13 07:48:00,0.61745,0.61745,0.61725,0.61745,59900000.0
2006-07-13 07:49:00,0.6174,0.61745,0.61738,0.61745,147199999.0
2006-07-13 07:50:00,0.6174,0.61745,0.61725,0.61733,60000001.0
2006-07-13 07:51:00,0.61735,0.61747,0.61735,0.61735,185799996.0
2006-07-13 07:52:00,0.61738,0.61747,0.61736,0.61736,114599999.0
2006-07-13 07:53:00,0.61738,0.61742,0.6173,0.6173,92200000.0
2006-07-13 07:54:00,0.61733,0.6174,0.61722,0.61728,118600000.0
2006-07-13 07:55:00,0.6173,0.6173,0.61725,0.61725,25500000.0
2006-07-13 07:56:00,0.61725,0.61735,0.61725,0.61735,96000002.0
2006-07-13 07:57:00,0.61744,0.61744,0.61731,0.61737,77800002.0
2006-07-13 07:58:00,0.61737,0.61749,0.61732,0.61732,38400000.0
2006-07-13 07:59:00,0.61742,0.61742,0.61734,0.6174,79199999.0
2006-07-13 08:00:00,0.61725,0.6175,0.61725,0.61738,116300002.0
2006-07-13 08:01:00,0.61743,0.61746,0.61735,0.61737,114299998.0
2006-07-13 08:02:00,0.6174,0.61748,0.61731,0.61735,89300002.0
2006-07-13 08:03:00,0.61735,0.61735,0.6173,0.61735,57900000.0
2006-07-13 08:04:00,0.61741,0.61745,0.61741,0.61742,64000000.0
2006-07-13 08:05:00,0.61743,0.61745,0.61725,0.61725,53500000.0
2006-07-13 08:06:00,0.61736,0.61751,0.61736,0.61745,130199999.0
2006-07-13 08:07:00,0.61735,0.6175,0.61735,0.61745,97000000.0
2006-07-13 08:08:00,0.61744,0.61753,0.61736,0.61753,139099999.0
2006-07-13 08:09:00,0.61755,0.61755,0.61745,0.61745,24799999.0
2006-07-13 08:10:00,0.61758,0.61765,0.61756,0.61756,32700000.0
2006-07-13 08:11:00,0.61759,0.61763,0.61747,0.61753,86200000.0
2006-07-13 08:12:00,0.61752,0.6176,0.61743,0.61743,66199999.0
2006-07-13 08:13:00,0.61752,0.61765,0.61752,0.61765,55700000.0
2006-07-13 08:14:00,0.61755,0.61755,0.6175,0.6175,14300000.0
2006-07-13 08:15:00,0.6175,0.61754,0.6175,0.61752,52000002.0
2006-07-13 08:16:00,0.61752,0.61758,0.61747,0.61755,55600000.0
2006-07-13 08:17:00,0.61749,0.61754,0.61731,0.61746,71500000.0
2006-07-13 08:18:00,0.61748,0.61753,0.61743,0.61743,85399998.0
2006-07-13 08:19:00,0.61752,0.61757,0.61745,0.61747,64900000.0
2006-07-13 08:20:00,0.61754,0.61754,0.61739,0.61745,122699999.0
2006-07-13 08:21:00,0.61749,0.61749,0.61733,0.61736,144699999.0
2006-07-13 08:22:00,0.61744,0.61744,0.61734,0.61734,19200000.0
2006-07-13 08:23:00,0.61742,0.61742,0.61732,0.61733,72100001.0
2006-07-13 08:24:00,0.61747,0.61747,0.6174,0.61745,94000000.0
2006-07-13 08:25:00,0.61742,0.61742,0.61735,0.61735,10100000.0
2006-07-13 08:26:00,0.61748,0.61748,0.6174,0.6174,98599998.0
2006-07-13 08:27:00,0.61738,0.61738,0.61738,0.61738,31100000.0
2006-07-13 08:28:00,0.6174,0.6174,0.61735,0.6174,27700000.0
2006-07-13 08:29:00,0.61745,0.61745,0.61738,0.61738,46200000.0
2006-07-13 08:30:00,0.61745,0.61745,0.61735,0.61735,83600000.0
2006-07-13 08:31:00,0.6174,0.61747,0.61735,0.61744,61400000.0
2006-07-13 08:32:00,0.61748,0.61748,0.61742,0.61742,29500000.0
2006-07-13 08:33:00,0.6174,0.61764,0.61735,0.6176,129500001.0
2006-07-13 08:34:00,0.61747,0.61765,0.61747,0.61765,114200000.0
2006-07-13 08:35:00,0.6175,0.6175,0.6174,0.6174,32600000.0
2006-07-13 08:36:00,0.61734,0.61747,0.61729,0.61729,59299999.0
2006-07-13 08:37:00,0.61742,0.61742,0.61724,0.61724,70099999.0
2006-07-13 08:38:00,0.61725,0.61725,0.6172,0.6172,48599998.0
2006-07-13 08:39:00,0.61722,0.61722,0.61714,0.61718,83799999.0
2006-07-13 08:40:00,0.61722,0.61728,0.61721,0.61725,104800000.0
2006-07-13 08:41:00,0.61724,0.61728,0.61714,0.61719,60500001.0
2006-07-13 08:42:00,0.6173,0.6173,0.6173,0.6173,6400000.0
2006-07-13 08:43:00,0.6172,0.61729,0.61711,0.61712,147300000.0
2006-07-13 08:44:00,0.61712,0.61724,0.61702,0.61702,145899999.0
2006-07-13 08:45:00,0.61712,0.61725,0.61712,0.61725,26300000.0
2006-07-13 08:46:00,0.61735,0.61735,0.6172,0.61725,40800000.0
2006-07-13 08:47:00,0.61722,0.61722,0.61718,0.61718,67899999.0
2006-07-13 08:48:00,0.61705,0.61716,0.61705,0.61707,82799999.0
2006-07-13 08:49:00,0.61702,0.61714,0.61696,0.61703,80499999.0
2006-07-13 08:50:00,0.61695,0.61695,0.61682,0.61693,136799999.0
2006-07-13 08:51:00,0.6169,0.61691,0.61679,0.61683,73200000.0
2006-07-13 08:52:00,0.61687,0.61687,0.61674,0.6168,77000000.0
2006-07-13 08:53:00,0.61664,0.61664,0.61633,0.61633,133200002.0
2006-07-13 08:54:00,0.61628,0.61628,0.61609,0.61609,70900000.0
2006-07-13 08:55:00,0.61608,0.61635,0.61604,0.61635,113600001.0
2006-07-13 08:56:00,0.61623,0.61636,0.61599,0.61617,57300000.0
2006-07-13 08:57:00,0.61659,0.61686,0.61659,0.61681,63000001.0
2006-07-13 08:58:00,0.61682,0.61693,0.61673,0.61686,100399999.0
2006-07-13 08:59:00,0.61689,0.6169,0.61684,0.6169,86700002.0
2006-07-13 09:00:00,0.61681,0.61705,0.61681,0.61705,26400000.0
2006-07-13 09:01:00,0.61701,0.61744,0.61701,0.61734,106699999.0
2006-07-13 09:02:00,0.61735,0.61735,0.61728,0.61733,46100000.0
2006-07-13 09:03:00,0.61739,0.61792,0.61739,0.61784,84200000.0
2006-07-13 09:04:00,0.61782,0.61782,0.6173,0.6173,91300000.0
2006-07-13 09:05:00,0.61708,0.61722,0.61708,0.61721,122599999.0
2006-07-13 09:06:00,0.61713,0.61726,0.61713,0.61714,111900001.0
2006-07-13 09:07:00,0.61702,0.61702,0.61691,0.61691,63300001.0
2006-07-13 09:08:00,0.61704,0.61714,0.61699,0.61711,60600000.0
2006-07-13 09:09:00,0.61709,0.61714,0.61697,0.61697,107500000.0
2006-07-13 09:10:00,0.6169,0.6169,0.6167,0.61679,133300001.0
2006-07-13 09:11:00,0.61691,0.61691,0.61685,0.61686,106999999.0
2006-07-13 09:12:00,0.6168,0.61702,0.6168,0.61702,69600000.0
2006-07-13 09:13:00,0.6171,0.61714,0.61707,0.61712,88399998.0
2006-07-13 09:14:00,0.61725,0.61725,0.61715,0.61718,14300000.0
2006-07-13 09:15:00,0.61715,0.6172,0.61689,0.61689,80500000.0
2006-07-13 09:16:00,0.6169,0.6169,0.61685,0.6169,39099999.0
2006-07-13 09:17:00,0.61686,0.61704,0.61678,0.61678,162699999.0
2006-07-13 09:18:00,0.6169,0.61702,0.6169,0.61702,105400000.0
2006-07-13 09:19:00,0.6171,0.6173,0.6171,0.6173,38700000.0
2006-07-13 09:20:00,0.61718,0.61718,0.61697,0.61705,94900000.0
2006-07-13 09:21:00,0.61693,0.61693,0.61683,0.61684,59300000.0
2006-07-13 09:22:00,0.61693,0.61693,0.6167,0.61672,76000001.0
2006-07-13 09:23:00,0.61673,0.61688,0.61671,0.6168,82100000.0
2006-07-13 09:24:00,0.61683,0.61687,0.6168,0.6168,50700000.0
2006-07-13 09:25:00,0.61687,0.61699,0.61682,0.61688,138599999.0
2006-07-13 09:26:00,0.61694,0.61701,0.61684,0.61684,121100001.0
2006-07-13 09:27:00,0.6169,0.61699,0.61685,0.61685,79400000.0
2006-07-13 09:28:00,0.61689,0.61693,0.6168,0.6168,68600000.0
2006-07-13 09:29:00,0.61685,0.61685,0.61675,0.61685,23100000.0
2006-07-13 09:30:00,0.61686,0.61693,0.61686,0.61693,31700000.0
2006-07-13 09:31:00,0.6169,0.61701,0.6169,0.61701,23900000.0
2006-07-13 09:32:00,0.61704,0.61708,0.61696,0.61702,132700003.0
2006-07-13 09:33:00,0.61706,0.61709,0.61678,0.61685,104100002.0
2006-07-13 09:34:00,0.61677,0.6168,0.6167,0.6168,77699999.0
2006-07-13 09:35:00,0.61679,0.61681,0.61666,0.61674,118499999.0
2006-07-13 09:36:00,0.61656,0.61676,0.61655,0.6166,137700000.0
2006-07-13 09:37:00,0.61667,0.61669,0.6165,0.6165,111700001.0
2006-07-13 09:38:00,0.61652,0.61659,0.61628,0.61628,123199999.0
2006-07-13 09:39:00,0.61639,0.61649,0.61639,0.61643,148100002.0
2006-07-13 09:40:00,0.61641,0.61652,0.61636,0.6164,145099998.0
2006-07-13 09:41:00,0.61635,0.61663,0.61635,0.61653,81300000.0
2006-07-13 09:42:00,0.61643,0.61652,0.61633,0.61633,47100000.0
2006-07-13 09:43:00,0.61633,0.61643,0.61625,0.61625,104999999.0
2006-07-13 09:44:00,0.61621,0.61631,0.61621,0.61627,67100000.0
2006-07-13 09:45:00,0.6163,0.61644,0.6163,0.61642,56400000.0
2006-07-13 09:46:00,0.61641,0.61673,0.61641,0.61673,47800000.0
2006-07-13 09:47:00,0.61674,0.61705,0.61674,0.61705,57800001.0
2006-07-13 09:48:00,0.61699,0.61708,0.61693,0.61704,72400000.0
2006-07-13 09:49:00,0.61693,0.61713,0.61693,0.61701,124999999.0
2006-07-13 09:50:00,0.61703,0.61715,0.61703,0.61715,35900000.0
2006-07-13 09:51:00,0.61724,0.61737,0.61724,0.61734,57499999.0
2006-07-13 09:52:00,0.61744,0.61762,0.61744,0.61752,84400000.0
2006-07-13 09:53:00,0.61747,0.61753,0.61747,0.61753,19100000.0
2006-07-13 09:54:00,0.61763,0.61771,0.61753,0.61771,94700001.0
2006-07-13 09:55:00,0.61758,0.6176,0.61745,0.61748,60500001.0
2006-07-13 09:56:00,0.61757,0.61771,0.61757,0.61771,28300000.0
2006-07-13 09:57:00,0.61764,0.61777,0.61757,0.61777,68700000.0
2006-07-13 09:58:00,0.61764,0.61777,0.61764,0.61777,95799999.0
2006-07-13 09:59:00,0.6177,0.61777,0.61766,0.61777,80499998.0
2006-07-13 10:00:00,0.61779,0.61792,0.61774,0.61792,75200001.0
2006-07-13 10:01:00,0.618,0.61815,0.618,0.61808,73700001.0
2006-07-13 10:02:00,0.61807,0.61812,0.61783,0.61799,125799999.0
2006-07-13 10:03:00,0.61805,0.6183,0.61804,0.61827,142699999.0
2006-07-13 10:04:00,0.61834,0.61847,0.61834,0.61834,138099998.0
2006-07-13 10:05:00,0.61839,0.61842,0.61807,0.61807,81400000.0
2006-07-13 10:06:00,0.61831,0.61835,0.61821,0.61835,70500000.0
2006-07-13 10:07:00,0.61829,0.61842,0.61827,0.6184,80800002.0
2006-07-13 10:08:00,0.61839,0.61852,0.61836,0.61852,83299998.0
2006-07-13 10:09:00,0.61842,0.6187,0.61842,0.61869,147900001.0
2006-07-13 10:10:00,0.61839,0.61839,0.61797,0.61799,110000002.0
2006-07-13 10:11:00,0.61808,0.61847,0.61803,0.61847,113100000.0
2006-07-13 10:12:00,0.61851,0.61859,0.61851,0.61859,17400000.0
2006-07-13 10:13:00,0.61849,0.61859,0.61844,0.61847,85000000.0
2006-07-13 10:14:00,0.61852,0.61855,0.61852,0.61855,24600000.0
2006-07-13 10:15:00,0.61858,0.6186,0.61853,0.61856,62000000.0
2006-07-13 10:16:00,0.61873,0.61893,0.6187,0.6188,121699999.0
2006-07-13 10:17:00,0.61881,0.61881,0.6186,0.6186,73700000.0
2006-07-13 10:18:00,0.61851,0.61858,0.61832,0.61834,95699999.0
2006-07-13 10:19:00,0.61832,0.61848,0.61832,0.61847,63000001.0
2006-07-13 10:20:00,0.61855,0.61855,0.6185,0.6185,45900001.0
2006-07-13 10:21:00,0.61857,0.61858,0.61845,0.61845,99999999.0
2006-07-13 10:22:00,0.61848,0.61893,0.61848,0.61893,98299998.0
2006-07-13 10:23:00,0.61893,0.61893,0.61852,0.61852,153600001.0
2006-07-13 10:24:00,0.61855,0.61866,0.61855,0.61866,45300000.0
2006-07-13 10:25:00,0.61865,0.61869,0.61859,0.6186,55900000.0
2006-07-13 10:26:00,0.61862,0.61868,0.61856,0.61857,78900000.0
2006-07-13 10:27:00,0.6186,0.61865,0.61853,0.61865,99800001.0
2006-07-13 10:28:00,0.61865,0.61865,0.61855,0.61855,41300000.0
2006-07-13 10:29:00,0.61863,0.61863,0.61857,0.61858,29500000.0
2006-07-13 10:30:00,0.61862,0.61868,0.61853,0.61868,78899999.0
2006-07-13 10:31:00,0.61864,0.61911,0.61864,0.61911,107800001.0
2006-07-13 10:32:00,0.61903,0.61903,0.61898,0.61901,87800001.0
2006-07-13 10:33:00,0.61901,0.61907,0.61889,0.619,95199999.0
2006-07-13 10:34:00,0.6189,0.61897,0.61885,0.61897,83400000.0
2006-07-13 10:35:00,0.61887,0.61887,0.61872,0.61874,106300002.0
2006-07-13 10:36:00,0.6188,0.61889,0.61874,0.61882,101299999.0
2006-07-13 10:37:00,0.61885,0.61897,0.61885,0.61894,157500001.0
2006-07-13 10:38:00,0.61882,0.61882,0.6187,0.61875,65700000.0
2006-07-13 10:39:00,0.61881,0.6191,0.61881,0.61894,72599999.0
2006-07-13 10:40:00,0.61905,0.61905,0.6189,0.619,71800001.0
2006-07-13 10:41:00,0.61893,0.61905,0.61893,0.61897,102400000.0
2006-07-13 10:42:00,0.61915,0.61915,0.61905,0.61915,77400002.0
2006-07-13 10:43:00,0.61905,0.61912,0.61902,0.61906,74300000.0
2006-07-13 10:44:00,0.61906,0.61906,0.61881,0.61886,76799999.0
2006-07-13 10:45:00,0.61883,0.61885,0.6187,0.61885,139299999.0
2006-07-13 10:46:00,0.61877,0.6188,0.61875,0.6188,118500001.0
2006-07-13 10:47:00,0.61862,0.61871,0.61853,0.6187,167200001.0
2006-07-13 10:48:00,0.61862,0.61862,0.61852,0.61862,41500000.0
2006-07-13 10:49:00,0.61862,0.61862,0.61854,0.61855,79100000.0
2006-07-13 10:50:00,0.6186,0.6186,0.6185,0.61855,108100001.0
2006-07-13 10:51:00,0.61854,0.61854,0.61816,0.61854,101200000.0
2006-07-13 10:52:00,0.6185,0.61853,0.61845,0.61853,162599998.0
2006-07-13 10:53:00,0.61846,0.61846,0.61831,0.6184,60500001.0
2006-07-13 10:54:00,0.61835,0.61854,0.61835,0.61845,57100000.0
2006-07-13 10:55:00,0.61848,0.6187,0.61848,0.6187,56200000.0
2006-07-13 10:56:00,0.61872,0.61881,0.61863,0.61868,114300000.0
2006-07-13 10:57:00,0.61865,0.61869,0.61862,0.61864,87300001.0
2006-07-13 10:58:00,0.61873,0.61905,0.61873,0.61902,124200001.0
2006-07-13 10:59:00,0.61898,0.61901,0.61887,0.61891,63599999.0
2006-07-13 11:00:00,0.6189,0.61906,0.61873,0.61895,150700001.0
2006-07-13 11:01:00,0.61899,0.61903,0.61879,0.61892,110000000.0
2006-07-13 11:02:00,0.61882,0.61889,0.61866,0.61887,103300000.0
2006-07-13 11:03:00,0.61891,0.61901,0.61881,0.619,120400002.0
2006-07-13 11:04:00,0.61907,0.61913,0.61894,0.61894,66000000.0
2006-07-13 11:05:00,0.61903,0.61903,0.61892,0.61897,86799999.0
2006-07-13 11:06:00,0.61885,0.61887,0.61877,0.61877,70100000.0
2006-07-13 11:07:00,0.61877,0.6188,0.61871,0.61873,101800002.0
2006-07-13 11:08:00,0.61866,0.61874,0.61866,0.61871,52400000.0
2006-07-13 11:09:00,0.61864,0.61865,0.61862,0.61862,68500000.0
2006-07-13 11:10:00,0.61849,0.61852,0.61828,0.61848,60500001.0
2006-07-13 11:11:00,0.61852,0.61867,0.61852,0.61867,86600000.0
2006-07-13 11:12:00,0.61866,0.61866,0.61843,0.61855,68499999.0
2006-07-13 11:13:00,0.61851,0.61865,0.61851,0.61858,103400000.0
2006-07-13 11:14:00,0.61856,0.61865,0.61843,0.61843,100400000.0
2006-07-13 11:15:00,0.61845,0.6185,0.61839,0.6185,71600000.0
2006-07-13 11:16:00,0.61846,0.61846,0.61803,0.6183,128699997.0
2006-07-13 11:17:00,0.61825,0.61825,0.61808,0.61808,126600000.0
2006-07-13 11:18:00,0.61806,0.61832,0.61806,0.61832,198000000.0
2006-07-13 11:19:00,0.61833,0.61868,0.61823,0.61823,103600000.0
2006-07-13 11:20:00,0.61837,0.61846,0.61821,0.61835,138800000.0
2006-07-13 11:21:00,0.61832,0.61837,0.61825,0.61825,92800002.0
2006-07-13 11:22:00,0.61821,0.61829,0.6181,0.6181,121800000.0
2006-07-13 11:23:00,0.6181,0.6181,0.61784,0.61784,109199999.0
2006-07-13 11:24:00,0.61793,0.61813,0.61793,0.618,130800000.0
2006-07-13 11:25:00,0.618,0.61804,0.61789,0.61795,98699997.0
2006-07-13 11:26:00,0.61801,0.61808,0.61797,0.61797,58000000.0
2006-07-13 11:27:00,0.61795,0.618,0.61795,0.618,89800000.0
2006-07-13 11:28:00,0.61799,0.61799,0.61766,0.61766,75700000.0
2006-07-13 11:29:00,0.6177,0.61785,0.61759,0.61778,80300000.0
2006-07-13 11:30:00,0.61772,0.61772,0.61762,0.61762,46000000.0
2006-07-13 11:31:00,0.61761,0.61761,0.61742,0.61742,86300000.0
2006-07-13 11:32:00,0.61748,0.61767,0.61748,0.6176,29600000.0
2006-07-13 11:33:00,0.61763,0.61772,0.61757,0.61772,82999999.0
2006-07-13 11:34:00,0.61778,0.61781,0.61776,0.61781,68500001.0
2006-07-13 11:35:00,0.61784,0.61795,0.61775,0.61795,38600000.0
2006-07-13 11:36:00,0.61791,0.61791,0.61777,0.61791,62600000.0
2006-07-13 11:37:00,0.61781,0.61781,0.6174,0.6174,70900000.0
2006-07-13 11:38:00,0.61743,0.61743,0.61729,0.61738,141300000.0
2006-07-13 11:39:00,0.61725,0.61726,0.61695,0.61695,154099999.0
2006-07-13 11:40:00,0.61697,0.61726,0.61697,0.61718,125499998.0
2006-07-13 11:41:00,0.61698,0.61698,0.61685,0.61685,79700001.0
2006-07-13 11:42:00,0.61683,0.61688,0.6167,0.61681,141400002.0
2006-07-13 11:43:00,0.61663,0.61669,0.61656,0.61662,138899998.0
2006-07-13 11:44:00,0.6167,0.6167,0.61658,0.61658,31500000.0
2006-07-13 11:45:00,0.61668,0.6169,0.61668,0.61685,68800000.0
2006-07-13 11:46:00,0.61686,0.61686,0.61652,0.61663,48300000.0
2006-07-13 11:47:00,0.61675,0.61675,0.6166,0.6166,118599999.0
2006-07-13 11:48:00,0.61661,0.61669,0.61652,0.61652,72300000.0
2006-07-13 11:49:00,0.61666,0.61674,0.61661,0.61673,172400002.0
2006-07-13 11:50:00,0.6167,0.61675,0.6166,0.61663,124900001.0
2006-07-13 11:51:00,0.6166,0.6166,0.61639,0.61639,70900002.0
2006-07-13 11:52:00,0.61645,0.61645,0.61635,0.61645,112400002.0
2006-07-13 11:53:00,0.61647,0.61651,0.61642,0.61645,57900000.0
2006-07-13 11:54:00,0.61637,0.61637,0.61609,0.6162,63400000.0
2006-07-13 11:55:00,0.61624,0.61641,0.61624,0.6163,85700002.0
2006-07-13 11:56:00,0.61635,0.6164,0.61628,0.61635,142499997.0
2006-07-13 11:57:00,0.61635,0.61647,0.61635,0.61643,113399997.0
2006-07-13 11:58:00,0.61647,0.61647,0.61634,0.61635,38700000.0
2006-07-13 11:59:00,0.61638,0.6164,0.61635,0.6164,69300000.0
2006-07-13 12:00:00,0.6164,0.6164,0.6163,0.61635,67400000.0
2006-07-13 12:01:00,0.61631,0.61642,0.61626,0.61642,138999999.0
2006-07-13 12:02:00,0.61635,0.61635,0.61607,0.61607,122900000.0
2006-07-13 12:03:00,0.61605,0.61607,0.616,0.61606,117700000.0
2006-07-13 12:04:00,0.61611,0.61614,0.61601,0.61609,70500000.0
2006-07-13 12:05:00,0.61599,0.61606,0.61586,0.61597,118399999.0
2006-07-13 12:06:00,0.61595,0.61603,0.61595,0.61603,113600000.0
2006-07-13 12:07:00,0.616,0.61607,0.616,0.616,161699995.0
2006-07-13 12:08:00,0.61597,0.6161,0.61597,0.61607,106300001.0
2006-07-13 12:09:00,0.61617,0.61619,0.61604,0.61613,145200004.0
2006-07-13 12:10:00,0.6161,0.61618,0.616,0.61618,61799999.0
2006-07-13 12:11:00,0.6162,0.61625,0.61615,0.61615,54200001.0
2006-07-13 12:12:00,0.61605,0.61615,0.61605,0.61615,57400001.0
2006-07-13 12:13:00,0.61615,0.6162,0.61613,0.61617,71800000.0
2006-07-13 12:14:00,0.61622,0.61626,0.6162,0.6162,89000000.0
2006-07-13 12:15:00,0.6162,0.6163,0.6162,0.61625,83100001.0
2006-07-13 12:16:00,0.6162,0.61632,0.6162,0.61632,60999998.0
2006-07-13 12:17:00,0.6163,0.61632,0.61622,0.61627,83000001.0
2006-07-13 12:18:00,0.61628,0.61628,0.61618,0.6162,91600000.0
2006-07-13 12:19:00,0.6162,0.6162,0.61615,0.61615,76800001.0
2006-07-13 12:20:00,0.61625,0.61633,0.61615,0.61621,117000002.0
2006-07-13 12:21:00,0.6161,0.61626,0.6161,0.61626,153400002.0
2006-07-13 12:22:00,0.6163,0.61632,0.61623,0.61627,58099999.0
2006-07-13 12:23:00,0.61617,0.6163,0.61617,0.6163,97400001.0
2006-07-13 12:24:00,0.6163,0.6163,0.61623,0.61623,26400000.0
2006-07-13 12:25:00,0.61625,0.6163,0.61623,0.6163,61100000.0
2006-07-13 12:26:00,0.6163,0.61633,0.6162,0.61625,72400000.0
2006-07-13 12:27:00,0.61625,0.61632,0.61625,0.61632,14100000.0
2006-07-13 12:28:00,0.61635,0.61638,0.61628,0.61638,62599999.0
2006-07-13 12:29:00,0.6163,0.6163,0.6163,0.6163,34199999.0
2006-07-13 12:30:00,0.61625,0.6163,0.61625,0.61628,62900001.0
2006-07-13 12:31:00,0.61637,0.61646,0.61619,0.6164,131200002.0
2006-07-13 12:32:00,0.61645,0.61645,0.61625,0.61625,166999997.0
2006-07-13 12:33:00,0.61623,0.61623,0.61597,0.61597,40700001.0
2006-07-13 12:34:00,0.61607,0.61621,0.61605,0.61617,106800000.0
2006-07-13 12:35:00,0.61616,0.61622,0.61608,0.61621,62199998.0
2006-07-13 12:36:00,0.61615,0.6162,0.61591,0.61604,111699999.0
2006-07-13 12:37:00,0.61598,0.61611,0.61598,0.61605,74099998.0
2006-07-13 12:38:00,0.61615,0.61615,0.61588,0.61611,100299998.0
2006-07-13 12:39:00,0.6161,0.6161,0.61598,0.61606,77000000.0
2006-07-13 12:40:00,0.616,0.6161,0.6158,0.6161,132600002.0
2006-07-13 12:41:00,0.61607,0.61607,0.61605,0.61605,15200000.0
2006-07-13 12:42:00,0.61608,0.6161,0.61605,0.61605,71799999.0
2006-07-13 12:43:00,0.61608,0.61608,0.61605,0.61607,70499998.0
2006-07-13 12:44:00,0.616,0.61614,0.616,0.61614,24000000.0
2006-07-13 12:45:00,0.61619,0.61619,0.61616,0.61616,37500000.0
2006-07-13 12:46:00,0.61612,0.61612,0.61609,0.61609,31600000.0
2006-07-13 12:47:00,0.61621,0.61624,0.61621,0.61624,23900000.0
2006-07-13 12:48:00,0.61632,0.61634,0.61626,0.61627,120600001.0
2006-07-13 12:49:00,0.61626,0.61627,0.61622,0.61622,60900001.0
2006-07-13 12:50:00,0.61611,0.61626,0.61602,0.61602,84900001.0
2006-07-13 12:51:00,0.61615,0.61615,0.616,0.61605,78500000.0
2006-07-13 12:52:00,0.616,0.61615,0.6159,0.61605,164599998.0
2006-07-13 12:53:00,0.616,0.6161,0.616,0.61605,93300000.0
2006-07-13 12:54:00,0.61605,0.61613,0.61605,0.61613,47499999.0
2006-07-13 12:55:00,0.61602,0.61624,0.61594,0.61609,165600003.0
2006-07-13 12:56:00,0.61618,0.61618,0.61608,0.61608,59899999.0
2006-07-13 12:57:00,0.61622,0.61639,0.61619,0.61619,71400000.0
2006-07-13 12:58:00,0.61625,0.61628,0.6162,0.61627,101999998.0
2006-07-13 12:59:00,0.61629,0.61634,0.61615,0.61634,66200001.0
2006-07-13 13:00:00,0.61624,0.61629,0.61609,0.61625,118999998.0
2006-07-13 13:01:00,0.61628,0.61649,0.61628,0.61645,60600000.0
2006-07-13 13:02:00,0.6164,0.61652,0.61638,0.61652,106600000.0
2006-07-13 13:03:00,0.61653,0.61657,0.61641,0.61657,53400001.0
2006-07-13 13:04:00,0.61647,0.61647,0.61635,0.61638,117100000.0
2006-07-13 13:05:00,0.61626,0.61626,0.6161,0.6161,78700000.0
2006-07-13 13:06:00,0.61607,0.61613,0.61602,0.61602,52400000.0
2006-07-13 13:07:00,0.61583,0.61611,0.61583,0.61611,113899998.0
2006-07-13 13:08:00,0.61593,0.61615,0.61582,0.61582,85800000.0
2006-07-13 13:09:00,0.61613,0.61618,0.61602,0.61602,79300000.0
2006-07-13 13:10:00,0.61608,0.61613,0.616,0.616,66300000.0
2006-07-13 13:11:00,0.616,0.61615,0.616,0.616,131300001.0
2006-07-13 13:12:00,0.6161,0.6161,0.616,0.6161,95099998.0
2006-07-13 13:13:00,0.61605,0.6161,0.61605,0.6161,127799998.0
2006-07-13 13:14:00,0.61602,0.61607,0.61602,0.61605,86599999.0
2006-07-13 13:15:00,0.61611,0.61614,0.61608,0.61614,81200001.0
2006-07-13 13:16:00,0.61619,0.61619,0.61611,0.61611,11200000.0
2006-07-13 13:17:00,0.61614,0.61623,0.61614,0.61621,93300000.0
2006-07-13 13:18:00,0.6162,0.61638,0.61618,0.61618,83799999.0
2006-07-13 13:19:00,0.61619,0.61626,0.61616,0.61616,29100000.0
2006-07-13 13:20:00,0.61604,0.61621,0.61604,0.61616,28000000.0
2006-07-13 13:21:00,0.61619,0.61626,0.61618,0.61618,29900000.0
2006-07-13 13:22:00,0.6162,0.6163,0.6162,0.61625,65800000.0
2006-07-13 13:23:00,0.6163,0.61633,0.6162,0.6163,120900000.0
2006-07-13 13:24:00,0.61625,0.6164,0.61615,0.61615,122699998.0
2006-07-13 13:25:00,0.61628,0.61628,0.6162,0.6162,90600002.0
2006-07-13 13:26:00,0.61624,0.61626,0.61599,0.61626,122100000.0
2006-07-13 13:27:00,0.61633,0.61633,0.61617,0.61617,79599999.0
2006-07-13 13:28:00,0.61625,0.61628,0.61614,0.61615,74000000.0
2006-07-13 13:29:00,0.61615,0.61618,0.61603,0.61603,199800002.0
2006-07-13 13:30:00,0.616,0.6161,0.616,0.6161,102200000.0
2006-07-13 13:31:00,0.61605,0.61615,0.616,0.61615,62899999.0
2006-07-13 13:32:00,0.6161,0.6161,0.61602,0.61603,63100001.0
2006-07-13 13:33:00,0.61614,0.61634,0.61614,0.61634,62000000.0
2006-07-13 13:34:00,0.61635,0.61639,0.61611,0.61611,57700000.0
2006-07-13 13:35:00,0.61612,0.6162,0.61606,0.61613,57900001.0
2006-07-13 13:36:00,0.6162,0.61634,0.61619,0.61619,72500000.0
2006-07-13 13:37:00,0.61625,0.6163,0.61615,0.6162,93999999.0
2006-07-13 13:38:00,0.6162,0.61625,0.6162,0.61625,58200001.0
2006-07-13 13:39:00,0.61625,0.61631,0.61623,0.61626,72600000.0
2006-07-13 13:40:00,0.61624,0.61645,0.61619,0.61645,78100000.0
2006-07-13 13:41:00,0.6164,0.61653,0.6163,0.61653,137399999.0
2006-07-13 13:42:00,0.61647,0.61655,0.6164,0.6164,99000000.0
2006-07-13 13:43:00,0.61645,0.61645,0.61638,0.61638,42800000.0
2006-07-13 13:44:00,0.61635,0.61635,0.61615,0.6163,147999999.0
2006-07-13 13:45:00,0.6163,0.61635,0.61625,0.61635,83000001.0
2006-07-13 13:46:00,0.61632,0.61641,0.61626,0.61628,93699999.0
2006-07-13 13:47:00,0.61634,0.61657,0.61634,0.61657,86200001.0
2006-07-13 13:48:00,0.61657,0.61673,0.61657,0.61662,57000000.0
2006-07-13 13:49:00,0.61667,0.61667,0.61653,0.61657,74000001.0
2006-07-13 13:50:00,0.61665,0.61665,0.61655,0.61665,35000000.0
2006-07-13 13:51:00,0.61655,0.61659,0.61651,0.61651,76400000.0
2006-07-13 13:52:00,0.61642,0.61642,0.61626,0.61638,90799999.0
2006-07-13 13:53:00,0.6165,0.6166,0.61644,0.6166,107700001.0
2006-07-13 13:54:00,0.61664,0.61682,0.6166,0.61682,57300000.0
2006-07-13 13:55:00,0.61685,0.6169,0.61675,0.6168,56500000.0
2006-07-13 13:56:00,0.6168,0.61685,0.61675,0.61675,40800000.0
2006-07-13 13:57:00,0.6169,0.6169,0.61685,0.61685,70699999.0
2006-07-13 13:58:00,0.61685,0.61685,0.6168,0.6168,34200000.0
2006-07-13 13:59:00,0.61687,0.61687,0.61675,0.61675,102799999.0
2006-07-13 14:00:00,0.61677,0.61685,0.61655,0.61675,83900001.0
2006-07-13 14:01:00,0.6168,0.61685,0.61675,0.6168,105300000.0
2006-07-13 14:02:00,0.61685,0.61685,0.61675,0.6168,77799997.0
2006-07-13 14:03:00,0.61691,0.61723,0.61691,0.61705,111100000.0
2006-07-13 14:04:00,0.61702,0.61709,0.61695,0.61709,70000000.0
2006-07-13 14:05:00,0.61705,0.6171,0.61698,0.61698,102700001.0
2006-07-13 14:06:00,0.6171,0.61725,0.61704,0.61725,103199997.0
2006-07-13 14:07:00,0.61731,0.61759,0.61725,0.61759,87699999.0
2006-07-13 14:08:00,0.6175,0.61765,0.61748,0.61765,58500000.0
2006-07-13 14:09:00,0.61768,0.61768,0.61756,0.61762,121700000.0
2006-07-13 14:10:00,0.61757,0.61757,0.61733,0.61733,61399999.0
2006-07-13 14:11:00,0.6173,0.6173,0.61725,0.61725,46000000.0
2006-07-13 14:12:00,0.61725,0.61735,0.61725,0.61732,75100001.0
2006-07-13 14:13:00,0.6173,0.61735,0.6172,0.6173,24200000.0
2006-07-13 14:14:00,0.61732,0.61742,0.6173,0.61732,86700000.0
2006-07-13 14:15:00,0.61716,0.61716,0.61703,0.61712,63900000.0
2006-07-13 14:16:00,0.617,0.6171,0.617,0.61707,90700002.0
2006-07-13 14:17:00,0.61716,0.61735,0.61715,0.61735,76200003.0
2006-07-13 14:18:00,0.61723,0.61734,0.61718,0.61722,130599998.0
2006-07-13 14:19:00,0.61715,0.6173,0.61715,0.61728,179599999.0
2006-07-13 14:20:00,0.61725,0.6173,0.61725,0.6173,38000000.0
2006-07-13 14:21:00,0.61713,0.61713,0.61712,0.61712,27800000.0
2006-07-13 14:22:00,0.617,0.61715,0.617,0.61705,65200000.0
2006-07-13 14:23:00,0.61705,0.6171,0.617,0.617,58999999.0
2006-07-13 14:24:00,0.61707,0.61707,0.61698,0.61698,122999999.0
2006-07-13 14:25:00,0.61703,0.61715,0.617,0.61705,58800000.0
2006-07-13 14:26:00,0.61703,0.61706,0.61703,0.61704,51399999.0
2006-07-13 14:27:00,0.61696,0.617,0.61689,0.61691,119199998.0
2006-07-13 14:28:00,0.61694,0.61707,0.61686,0.61707,50200000.0
2006-07-13 14:29:00,0.61703,0.61707,0.61691,0.61698,139400001.0
2006-07-13 14:30:00,0.617,0.61706,0.61691,0.617,80400001.0
2006-07-13 14:31:00,0.61699,0.6171,0.61699,0.61704,69100000.0
2006-07-13 14:32:00,0.61706,0.61713,0.61699,0.61708,65400000.0
2006-07-13 14:33:00,0.61714,0.6172,0.61712,0.61718,58299999.0
2006-07-13 14:34:00,0.61732,0.61737,0.61714,0.61737,78100000.0
2006-07-13 14:35:00,0.61739,0.61749,0.61737,0.61742,146999999.0
2006-07-13 14:36:00,0.61743,0.6175,0.61743,0.61745,92500002.0
2006-07-13 14:37:00,0.61744,0.61747,0.61736,0.61745,60400000.0
2006-07-13 14:38:00,0.61748,0.61748,0.61733,0.61747,94399999.0
2006-07-13 14:39:00,0.61741,0.61752,0.6174,0.61752,154399999.0
2006-07-13 14:40:00,0.61744,0.61752,0.6174,0.6175,153200002.0
2006-07-13 14:41:00,0.61745,0.6175,0.61738,0.61745,82000000.0
2006-07-13 14:42:00,0.6175,0.61802,0.6175,0.61802,135599998.0
2006-07-13 14:43:00,0.61801,0.61833,0.61801,0.61833,30200000.0
2006-07-13 14:44:00,0.61834,0.61845,0.61834,0.6184,60200000.0
2006-07-13 14:45:00,0.61825,0.61827,0.61823,0.61826,45300000.0
2006-07-13 14:46:00,0.61825,0.61825,0.6182,0.6182,94900001.0
2006-07-13 14:47:00,0.61819,0.61828,0.61808,0.61821,126199999.0
2006-07-13 14:48:00,0.61832,0.61833,0.6183,0.6183,67600000.0
2006-07-13 14:49:00,0.61823,0.61823,0.61811,0.61815,86600000.0
2006-07-13 14:50:00,0.61812,0.61812,0.61787,0.61792,57100000.0
2006-07-13 14:51:00,0.61782,0.61794,0.61777,0.6179,84700000.0
2006-07-13 14:52:00,0.6179,0.61795,0.61785,0.61785,55900001.0
2006-07-13 14:53:00,0.61802,0.61804,0.61786,0.61802,117900002.0
2006-07-13 14:54:00,0.61801,0.6182,0.61799,0.6182,48300000.0
2006-07-13 14:55:00,0.61823,0.6183,0.61818,0.61822,66499999.0
2006-07-13 14:56:00,0.61814,0.61814,0.61798,0.61798,54200000.0
2006-07-13 14:57:00,0.61811,0.6182,0.61811,0.61815,70700000.0
2006-07-13 14:58:00,0.61803,0.61811,0.61801,0.61801,58900001.0
2006-07-13 14:59:00,0.61801,0.61801,0.6178,0.61787,37600000.0
2006-07-13 15:00:00,0.61792,0.61799,0.61783,0.61789,100300000.0
2006-07-13 15:01:00,0.61788,0.61789,0.61777,0.61787,87500001.0
2006-07-13 15:02:00,0.6179,0.6179,0.6177,0.6177,108700000.0
2006-07-13 15:03:00,0.61771,0.61774,0.6176,0.61774,75400000.0
2006-07-13 15:04:00,0.61773,0.61782,0.61766,0.61771,126599999.0
2006-07-13 15:05:00,0.6178,0.61795,0.61779,0.61795,54200000.0
2006-07-13 15:06:00,0.61807,0.61818,0.61802,0.61813,137899999.0
2006-07-13 15:07:00,0.61814,0.61814,0.61807,0.61807,47799999.0
2006-07-13 15:08:00,0.61811,0.61822,0.61796,0.61796,154799999.0
2006-07-13 15:09:00,0.61819,0.6183,0.61819,0.61827,44700000.0
2006-07-13 15:10:00,0.61833,0.61836,0.61825,0.61825,80300000.0
2006-07-13 15:11:00,0.61821,0.61831,0.61819,0.61819,48700000.0
2006-07-13 15:12:00,0.61817,0.61817,0.61805,0.61808,66000000.0
2006-07-13 15:13:00,0.61806,0.61806,0.61794,0.61802,119100001.0
2006-07-13 15:14:00,0.61809,0.61809,0.61797,0.61808,91000000.0
2006-07-13 15:15:00,0.61815,0.61821,0.61815,0.61817,87500000.0
2006-07-13 15:16:00,0.61805,0.6181,0.618,0.6181,122100000.0
2006-07-13 15:17:00,0.61811,0.61839,0.61811,0.61839,34300000.0
2006-07-13 15:18:00,0.61831,0.61831,0.61812,0.61812,74600000.0
2006-07-13 15:19:00,0.61822,0.61837,0.61821,0.61837,128800000.0
2006-07-13 15:20:00,0.61845,0.61854,0.61845,0.61854,98800000.0
2006-07-13 15:21:00,0.61855,0.61857,0.61854,0.61857,40700000.0
2006-07-13 15:22:00,0.61863,0.61863,0.61862,0.61862,23899999.0
2006-07-13 15:23:00,0.61871,0.61885,0.61871,0.61885,82800002.0
2006-07-13 15:24:00,0.61893,0.61893,0.61857,0.61857,146999999.0
2006-07-13 15:25:00,0.61856,0.61856,0.6184,0.61842,156499999.0
2006-07-13 15:26:00,0.6184,0.6185,0.61838,0.61845,71899999.0
2006-07-13 15:27:00,0.61838,0.6185,0.61838,0.61845,91100001.0
2006-07-13 15:28:00,0.6184,0.61856,0.61836,0.61837,78399999.0
2006-07-13 15:29:00,0.61835,0.61854,0.61835,0.61844,102900002.0
2006-07-13 15:30:00,0.61851,0.61862,0.61847,0.61857,122699999.0
2006-07-13 15:31:00,0.61857,0.61857,0.61845,0.61852,50500000.0
2006-07-13 15:32:00,0.61848,0.61848,0.61836,0.61836,23100000.0
2006-07-13 15:33:00,0.6183,0.61834,0.6181,0.61834,86000001.0
2006-07-13 15:34:00,0.61835,0.61851,0.61835,0.61843,71300000.0
2006-07-13 15:35:00,0.61838,0.61838,0.61837,0.61837,50199999.0
2006-07-13 15:36:00,0.61833,0.6184,0.61833,0.61835,67400000.0
2006-07-13 15:37:00,0.61838,0.6184,0.6182,0.6182,51800000.0
2006-07-13 15:38:00,0.61824,0.61824,0.61813,0.6182,83800000.0
2006-07-13 15:39:00,0.61828,0.61843,0.61827,0.61835,82900001.0
2006-07-13 15:40:00,0.61822,0.61822,0.61793,0.61793,118900000.0
2006-07-13 15:41:00,0.61809,0.61814,0.61805,0.61807,59700000.0
2006-07-13 15:42:00,0.61811,0.61813,0.6179,0.61804,121200000.0
2006-07-13 15:43:00,0.61813,0.61813,0.61803,0.61803,124899998.0
2006-07-13 15:44:00,0.61805,0.61816,0.618,0.61807,110800001.0
2006-07-13 15:45:00,0.61822,0.61828,0.61822,0.61828,8800000.0
2006-07-13 15:46:00,0.61838,0.61838,0.61815,0.61815,78800001.0
2006-07-13 15:47:00,0.61821,0.61824,0.61815,0.61824,41900000.0
2006-07-13 15:48:00,0.61825,0.61832,0.61822,0.61829,69000000.0
2006-07-13 15:49:00,0.61826,0.61844,0.61826,0.61837,106300001.0
2006-07-13 15:50:00,0.6183,0.6183,0.6183,0.6183,44599999.0
2006-07-13 15:51:00,0.6183,0.6183,0.61815,0.61815,49000001.0
2006-07-13 15:52:00,0.61805,0.61821,0.61805,0.61821,129899998.0
2006-07-13 15:53:00,0.6182,0.6183,0.6182,0.6183,65499999.0
2006-07-13 15:54:00,0.61844,0.61844,0.61841,0.61841,40300002.0
2006-07-13 15:55:00,0.61848,0.61862,0.61847,0.61858,89500000.0
2006-07-13 15:56:00,0.61872,0.61903,0.61872,0.619,86600001.0
2006-07-13 15:57:00,0.61901,0.61921,0.61893,0.61921,53300000.0
2006-07-13 15:58:00,0.61934,0.61946,0.61932,0.61941,119700001.0
2006-07-13 15:59:00,0.61931,0.61944,0.61921,0.61944,54099999.0
2006-07-13 16:00:00,0.61937,0.61955,0.61937,0.61955,143200000.0
2006-07-13 16:01:00,0.61959,0.61959,0.61937,0.61937,34300000.0
2006-07-13 16:02:00,0.6192,0.6192,0.61902,0.61904,88800001.0
2006-07-13 16:03:00,0.61897,0.61898,0.61894,0.61895,81900002.0
2006-07-13 16:04:00,0.61898,0.619,0.61882,0.619,105000000.0
2006-07-13 16:05:00,0.61883,0.61883,0.61865,0.61865,29500000.0
2006-07-13 16:06:00,0.61857,0.61857,0.61834,0.61845,120100000.0
2006-07-13 16:07:00,0.61839,0.61845,0.61835,0.61845,64600000.0
2006-07-13 16:08:00,0.61843,0.61854,0.61843,0.61852,108700000.0
2006-07-13 16:09:00,0.61845,0.61862,0.61845,0.61856,66300000.0
2006-07-13 16:10:00,0.6187,0.61888,0.61868,0.61878,85300001.0
2006-07-13 16:11:00,0.61873,0.61888,0.61873,0.61884,105700001.0
2006-07-13 16:12:00,0.61886,0.61891,0.61886,0.6189,96499998.0
2006-07-13 16:13:00,0.6188,0.61881,0.61874,0.61877,79599999.0
2006-07-13 16:14:00,0.61887,0.61904,0.61887,0.61894,78299998.0
2006-07-13 16:15:00,0.61888,0.61902,0.61888,0.61899,118300002.0
2006-07-13 16:16:00,0.61907,0.61907,0.61878,0.61887,96899999.0
2006-07-13 16:17:00,0.61889,0.61897,0.61887,0.61897,70500000.0
2006-07-13 16:18:00,0.61895,0.61922,0.61891,0.61913,61100000.0
2006-07-13 16:19:00,0.6192,0.6194,0.61915,0.61925,93700000.0
2006-07-13 16:20:00,0.61932,0.61945,0.61929,0.61945,106600001.0
2006-07-13 16:21:00,0.61934,0.61942,0.61928,0.61942,135300002.0
2006-07-13 16:22:00,0.61952,0.61963,0.61948,0.61957,88100000.0
2006-07-13 16:23:00,0.61953,0.61974,0.61953,0.61974,50000001.0
2006-07-13 16:24:00,0.61992,0.61992,0.61953,0.61953,81300000.0
2006-07-13 16:25:00,0.6194,0.61946,0.61932,0.61943,123500000.0
2006-07-13 16:26:00,0.61937,0.61954,0.61936,0.61936,94000000.0
2006-07-13 16:27:00,0.61942,0.61944,0.61927,0.61938,88800000.0
2006-07-13 16:28:00,0.61911,0.61937,0.61911,0.61926,50700000.0
2006-07-13 16:29:00,0.61915,0.61926,0.61901,0.61926,91200002.0
2006-07-13 16:30:00,0.61925,0.61931,0.61917,0.61917,96400001.0
2006-07-13 16:31:00,0.61923,0.61925,0.61918,0.61923,98800001.0
2006-07-13 16:32:00,0.61923,0.61923,0.61911,0.61911,205900001.0
2006-07-13 16:33:00,0.61919,0.61929,0.61913,0.61918,132899999.0
2006-07-13 16:34:00,0.6191,0.61918,0.61908,0.61908,102800000.0
2006-07-13 16:35:00,0.6191,0.61918,0.61902,0.6191,88600001.0
2006-07-13 16:36:00,0.61905,0.61922,0.61905,0.61922,72700000.0
2006-07-13 16:37:00,0.61915,0.61927,0.61908,0.61908,142100003.0
2006-07-13 16:38:00,0.6192,0.6193,0.6192,0.61922,81299999.0
2006-07-13 16:39:00,0.61915,0.61916,0.6191,0.61916,88700002.0
2006-07-13 16:40:00,0.61917,0.61921,0.61913,0.61917,113400001.0
2006-07-13 16:41:00,0.61924,0.61924,0.61916,0.61918,57200001.0
2006-07-13 16:42:00,0.61911,0.61917,0.61882,0.61883,164000001.0
2006-07-13 16:43:00,0.61868,0.61868,0.61848,0.61848,64300000.0
2006-07-13 16:44:00,0.61833,0.61833,0.61798,0.61798,65100000.0
2006-07-13 16:45:00,0.61807,0.61807,0.61795,0.61797,73800001.0
2006-07-13 16:46:00,0.61813,0.61825,0.6181,0.6181,162199999.0
2006-07-13 16:47:00,0.61816,0.6182,0.61816,0.6182,162699995.0
2006-07-13 16:48:00,0.6182,0.61821,0.6181,0.61821,80599999.0
2006-07-13 16:49:00,0.61809,0.61809,0.61806,0.61806,36199998.0
2006-07-13 16:50:00,0.61802,0.61819,0.61802,0.61819,57800000.0
2006-07-13 16:51:00,0.61832,0.61832,0.61815,0.61815,107200000.0
2006-07-13 16:52:00,0.61831,0.61833,0.61819,0.6183,56900000.0
2006-07-13 16:53:00,0.61831,0.61837,0.61831,0.61836,77900000.0
2006-07-13 16:54:00,0.6183,0.61844,0.61829,0.61838,117900000.0
2006-07-13 16:55:00,0.61834,0.61838,0.61827,0.61828,84400000.0
2006-07-13 16:56:00,0.61828,0.61836,0.61828,0.61833,48600000.0
2006-07-13 16:57:00,0.61837,0.6184,0.61826,0.61837,68000000.0
2006-07-13 16:58:00,0.6184,0.61844,0.61835,0.61838,124299999.0
2006-07-13 16:59:00,0.6183,0.6184,0.6182,0.6184,74799999.0
2006-07-13 17:00:00,0.61844,0.61857,0.61844,0.6185,159400005.0
2006-07-13 17:01:00,0.61855,0.61855,0.61834,0.61836,69699999.0
2006-07-13 17:02:00,0.61837,0.61839,0.61832,0.61832,76499999.0
2006-07-13 17:03:00,0.61837,0.61849,0.61816,0.61849,78199998.0
2006-07-13 17:04:00,0.61847,0.61852,0.61845,0.61845,36700000.0
2006-07-13 17:05:00,0.61849,0.61862,0.61849,0.6186,68100000.0
2006-07-13 17:06:00,0.61848,0.6185,0.61826,0.6184,65400001.0
2006-07-13 17:07:00,0.61838,0.61845,0.61829,0.61839,96699999.0
2006-07-13 17:08:00,0.61847,0.61853,0.61831,0.61841,69199999.0
2006-07-13 17:09:00,0.61847,0.61851,0.61836,0.61836,64800000.0
2006-07-13 17:10:00,0.61821,0.61845,0.6181,0.6181,61700000.0
2006-07-13 17:11:00,0.61794,0.61834,0.61794,0.6183,70300000.0
2006-07-13 17:12:00,0.61822,0.61822,0.61801,0.61805,114099998.0
2006-07-13 17:13:00,0.61802,0.61818,0.61802,0.6181,157299999.0
2006-07-13 17:14:00,0.618,0.6182,0.618,0.61816,87899998.0
2006-07-13 17:15:00,0.61813,0.61813,0.618,0.618,73699999.0
2006-07-13 17:16:00,0.61806,0.61823,0.61806,0.61812,76000000.0
2006-07-13 17:17:00,0.61797,0.61807,0.61795,0.61802,76699999.0
2006-07-13 17:18:00,0.61803,0.61803,0.61795,0.61797,125700000.0
2006-07-13 17:19:00,0.61792,0.61792,0.61778,0.61778,48000001.0
2006-07-13 17:20:00,0.61798,0.61798,0.61781,0.61795,66100000.0
2006-07-13 17:21:00,0.61798,0.61814,0.61789,0.61802,99000000.0
2006-07-13 17:22:00,0.618,0.61825,0.618,0.61825,63300000.0
2006-07-13 17:23:00,0.6182,0.61829,0.61803,0.61829,85999999.0
2006-07-13 17:24:00,0.61834,0.61855,0.61831,0.61855,122099998.0
2006-07-13 17:25:00,0.61855,0.61855,0.61843,0.61843,94899999.0
2006-07-13 17:26:00,0.61842,0.61849,0.61829,0.61829,79000000.0
2006-07-13 17:27:00,0.61837,0.61848,0.61826,0.61839,60300000.0
2006-07-13 17:28:00,0.61826,0.61835,0.61826,0.6183,105000000.0
2006-07-13 17:29:00,0.61837,0.61838,0.61827,0.61836,109200000.0
2006-07-13 17:30:00,0.61843,0.61872,0.61843,0.61857,134999998.0
2006-07-13 17:31:00,0.6185,0.61865,0.6185,0.61855,96299998.0
2006-07-13 17:32:00,0.61855,0.6186,0.6185,0.6185,90499999.0
2006-07-13 17:33:00,0.61853,0.61853,0.61839,0.61839,27900000.0
2006-07-13 17:34:00,0.61833,0.61833,0.6182,0.6182,51400000.0
2006-07-13 17:35:00,0.61822,0.61822,0.61814,0.61817,105699999.0
2006-07-13 17:36:00,0.61823,0.61837,0.61815,0.61815,159700003.0
2006-07-13 17:37:00,0.6182,0.61827,0.6182,0.61827,71899999.0
2006-07-13 17:38:00,0.61825,0.61828,0.61823,0.61827,60499999.0
2006-07-13 17:39:00,0.6182,0.6183,0.6182,0.6183,66600000.0
2006-07-13 17:40:00,0.61807,0.61814,0.61805,0.61805,63800000.0
2006-07-13 17:41:00,0.61809,0.61819,0.61799,0.6181,75900000.0
2006-07-13 17:42:00,0.61808,0.61812,0.61801,0.61807,80600001.0
2006-07-13 17:43:00,0.61814,0.61822,0.61811,0.61812,90100000.0
2006-07-13 17:44:00,0.61815,0.61828,0.61815,0.61828,99999999.0
2006-07-13 17:45:00,0.61826,0.61832,0.61803,0.6183,103000000.0
2006-07-13 17:46:00,0.61825,0.61841,0.61825,0.61841,101000000.0
2006-07-13 17:47:00,0.6181,0.61837,0.6181,0.61831,53000000.0
2006-07-13 17:48:00,0.61836,0.61839,0.6183,0.61833,99999999.0
2006-07-13 17:49:00,0.61822,0.61827,0.61822,0.61827,23100000.0
2006-07-13 17:50:00,0.61825,0.6185,0.61825,0.61843,62500000.0
2006-07-13 17:51:00,0.6183,0.61845,0.6183,0.6184,111300000.0
2006-07-13 17:52:00,0.61843,0.61855,0.61838,0.61848,74799999.0
2006-07-13 17:53:00,0.61846,0.6185,0.61832,0.6185,75899997.0
2006-07-13 17:54:00,0.61841,0.61842,0.61834,0.61842,47700000.0
2006-07-13 17:55:00,0.61833,0.61837,0.6183,0.61837,33500000.0
2006-07-13 17:56:00,0.61825,0.61835,0.61825,0.6183,106799999.0
2006-07-13 17:57:00,0.61835,0.61852,0.61835,0.6185,52300000.0
2006-07-13 17:58:00,0.61867,0.61872,0.61867,0.61871,82299999.0
2006-07-13 17:59:00,0.61869,0.61875,0.61861,0.61867,133499999.0
2006-07-13 18:00:00,0.61856,0.61858,0.61844,0.61844,45300000.0
2006-07-13 18:01:00,0.61847,0.6185,0.61833,0.61834,78100000.0
2006-07-13 18:02:00,0.61837,0.61837,0.61825,0.61826,62499998.0
2006-07-13 18:03:00,0.61825,0.61833,0.61821,0.61831,249799997.0
2006-07-13 18:04:00,0.6183,0.6184,0.61828,0.61834,205699999.0
2006-07-13 18:05:00,0.61843,0.61864,0.61833,0.61833,350000004.0
2006-07-13 18:06:00,0.6184,0.61845,0.61835,0.6184,114500000.0
2006-07-13 18:07:00,0.61839,0.61845,0.61827,0.61833,205499999.0
2006-07-13 18:08:00,0.61829,0.6184,0.61829,0.61837,86400001.0
2006-07-13 18:09:00,0.6184,0.6184,0.6182,0.6184,229300002.0
2006-07-13 18:10:00,0.61835,0.61836,0.61826,0.61831,169600000.0
2006-07-13 18:11:00,0.61823,0.61823,0.61817,0.61817,78000000.0
2006-07-13 18:12:00,0.61829,0.61829,0.61822,0.61829,74000000.0
2006-07-13 18:13:00,0.61831,0.61835,0.61816,0.61835,98000001.0
2006-07-13 18:14:00,0.6184,0.61862,0.6184,0.6186,82400000.0
2006-07-13 18:15:00,0.61855,0.61863,0.61854,0.61857,176400000.0
2006-07-13 18:16:00,0.61857,0.61863,0.6185,0.6185,357299999.0
2006-07-13 18:17:00,0.6185,0.61862,0.61848,0.61862,144299999.0
2006-07-13 18:18:00,0.61855,0.61872,0.61854,0.6186,289199999.0
2006-07-13 18:19:00,0.61858,0.61872,0.61843,0.61845,229600000.0
2006-07-13 18:20:00,0.61845,0.6186,0.61845,0.61849,110799999.0
2006-07-13 18:21:00,0.61842,0.6186,0.61842,0.6186,182299998.0
2006-07-13 18:22:00,0.61855,0.6186,0.6185,0.61855,138700002.0
2006-07-13 18:23:00,0.61856,0.61874,0.61854,0.61859,266900002.0
2006-07-13 18:24:00,0.61845,0.61856,0.61839,0.6185,236500000.0
2006-07-13 18:25:00,0.6185,0.61863,0.61846,0.61846,189299998.0
2006-07-13 18:26:00,0.61836,0.61836,0.61807,0.61807,188200000.0
2006-07-13 18:27:00,0.61791,0.61802,0.61788,0.61802,231500000.0
2006-07-13 18:28:00,0.61802,0.61813,0.61795,0.61803,172299998.0
2006-07-13 18:29:00,0.61803,0.6181,0.61799,0.61803,221100001.0
2006-07-13 18:30:00,0.61797,0.61804,0.61793,0.61804,65800000.0
2006-07-13 18:31:00,0.61798,0.618,0.61789,0.61795,168799999.0
2006-07-13 18:32:00,0.61793,0.61796,0.6179,0.6179,55000000.0
2006-07-13 18:33:00,0.61795,0.61795,0.6178,0.61782,185000001.0
2006-07-13 18:34:00,0.61791,0.61802,0.61788,0.61796,141999998.0
2006-07-13 18:35:00,0.61807,0.61828,0.61807,0.61822,165599997.0
2006-07-13 18:36:00,0.61829,0.61829,0.61811,0.61813,125900000.0
2006-07-13 18:37:00,0.61806,0.61806,0.61794,0.61805,63900000.0
2006-07-13 18:38:00,0.618,0.61805,0.618,0.61805,193599998.0
2006-07-13 18:39:00,0.618,0.61807,0.61792,0.618,350899997.0
2006-07-13 18:40:00,0.618,0.61808,0.61792,0.61808,90599997.0
2006-07-13 18:41:00,0.618,0.61818,0.61788,0.61793,248199999.0
2006-07-13 18:42:00,0.618,0.61803,0.61795,0.61802,83000000.0
2006-07-13 18:43:00,0.61795,0.61813,0.6178,0.618,750399998.0
2006-07-13 18:44:00,0.61805,0.61821,0.61801,0.61809,339200003.0
2006-07-13 18:45:00,0.61819,0.6183,0.61812,0.61821,469799999.0
2006-07-13 18:46:00,0.61811,0.61811,0.61802,0.61802,125999999.0
2006-07-13 18:47:00,0.61803,0.61824,0.61803,0.61824,179500002.0
2006-07-13 18:48:00,0.6183,0.6183,0.61815,0.61815,143099999.0
2006-07-13 18:49:00,0.61815,0.61836,0.61815,0.61836,133599999.0
2006-07-13 18:50:00,0.6184,0.6184,0.61827,0.61833,108899998.0
2006-07-13 18:51:00,0.61825,0.61835,0.61825,0.61833,126600002.0
2006-07-13 18:52:00,0.61835,0.61835,0.6183,0.6183,78100000.0
2006-07-13 18:53:00,0.6183,0.61835,0.61823,0.61835,85300000.0
2006-07-13 18:54:00,0.61838,0.61839,0.61836,0.61839,67300001.0
2006-07-13 18:55:00,0.61845,0.61845,0.61825,0.6183,130300001.0
2006-07-13 18:56:00,0.61833,0.61835,0.6183,0.6183,57500000.0
2006-07-13 18:57:00,0.61834,0.6184,0.61829,0.61835,100399998.0
2006-07-13 18:58:00,0.61835,0.6184,0.61835,0.6184,79700000.0
2006-07-13 18:59:00,0.61831,0.61863,0.6183,0.61863,241999999.0
2006-07-13 19:00:00,0.61862,0.61864,0.61853,0.61855,154199999.0
2006-07-13 19:01:00,0.61862,0.61865,0.61855,0.61855,108800001.0
2006-07-13 19:02:00,0.61862,0.61869,0.61854,0.61869,105499998.0
2006-07-13 19:03:00,0.61866,0.6188,0.61866,0.6187,170500000.0
2006-07-13 19:04:00,0.61866,0.61881,0.61859,0.61859,121200001.0
2006-07-13 19:05:00,0.61862,0.61875,0.61862,0.61873,103699998.0
2006-07-13 19:06:00,0.61873,0.61884,0.61872,0.61881,245100002.0
2006-07-13 19:07:00,0.61882,0.61886,0.61855,0.6187,216400001.0
2006-07-13 19:08:00,0.6188,0.6188,0.6187,0.6188,92600000.0
2006-07-13 19:09:00,0.61885,0.61885,0.6187,0.61878,172000000.0
2006-07-13 19:10:00,0.61882,0.61892,0.61882,0.61883,63400000.0
2006-07-13 19:11:00,0.61875,0.61885,0.61875,0.6188,92900000.0
2006-07-13 19:12:00,0.61875,0.61885,0.61875,0.6188,56000001.0
2006-07-13 19:13:00,0.61873,0.61873,0.61847,0.61847,109100000.0
2006-07-13 19:14:00,0.61846,0.61849,0.6184,0.61841,73600000.0
2006-07-13 19:15:00,0.61845,0.61852,0.61845,0.61845,94600000.0
2006-07-13 19:16:00,0.6184,0.6185,0.6184,0.6185,50800000.0
2006-07-13 19:17:00,0.61845,0.6185,0.6183,0.61842,75000000.0
2006-07-13 19:18:00,0.6185,0.6185,0.61843,0.6185,94999999.0
2006-07-13 19:19:00,0.61846,0.61869,0.61846,0.61867,99300001.0
2006-07-13 19:20:00,0.61865,0.61865,0.61849,0.6185,160000001.0
2006-07-13 19:21:00,0.61859,0.61885,0.61859,0.61878,158000002.0
2006-07-13 19:22:00,0.61877,0.61885,0.61875,0.61885,113500001.0
2006-07-13 19:23:00,0.61874,0.61884,0.61874,0.61884,62800000.0
2006-07-13 19:24:00,0.61888,0.61892,0.61885,0.61888,84400000.0
2006-07-13 19:25:00,0.61894,0.61898,0.61888,0.61898,68400000.0
2006-07-13 19:26:00,0.61888,0.61895,0.61885,0.61893,123999998.0
2006-07-13 19:27:00,0.6189,0.61894,0.61879,0.6188,191000000.0
2006-07-13 19:28:00,0.61905,0.61905,0.61889,0.61889,167100000.0
2006-07-13 19:29:00,0.61885,0.61895,0.6188,0.6189,66000000.0
2006-07-13 19:30:00,0.61901,0.61907,0.61901,0.61904,49000000.0
2006-07-13 19:31:00,0.61901,0.61902,0.61882,0.61902,57499999.0
2006-07-13 19:32:00,0.61903,0.61913,0.6189,0.61896,124199999.0
2006-07-13 19:33:00,0.6189,0.61901,0.61889,0.61898,89700000.0
2006-07-13 19:34:00,0.61895,0.61897,0.61879,0.61891,165500000.0
2006-07-13 19:35:00,0.6189,0.61895,0.6188,0.6189,214999999.0
2006-07-13 19:36:00,0.61888,0.61892,0.6188,0.61885,197500000.0
2006-07-13 19:37:00,0.61885,0.6189,0.61883,0.61883,79599999.0
2006-07-13 19:38:00,0.6189,0.6189,0.61882,0.61885,62199999.0
2006-07-13 19:39:00,0.61888,0.61888,0.61879,0.61879,266599997.0
2006-07-13 19:40:00,0.6189,0.6189,0.61881,0.61881,63800000.0
2006-07-13 19:41:00,0.61891,0.6191,0.61891,0.6191,85200000.0
2006-07-13 19:42:00,0.61905,0.61905,0.61891,0.61891,38300000.0
2006-07-13 19:43:00,0.61895,0.61907,0.61895,0.61905,91799997.0
2006-07-13 19:44:00,0.61914,0.61914,0.6189,0.6189,163800003.0
2006-07-13 19:45:00,0.61893,0.61908,0.61893,0.61905,63099999.0
2006-07-13 19:46:00,0.61913,0.6192,0.61905,0.61915,100500000.0
2006-07-13 19:47:00,0.61915,0.61915,0.6191,0.6191,56399999.0
2006-07-13 19:48:00,0.619,0.61904,0.619,0.619,74900000.0
2006-07-13 19:49:00,0.61896,0.61908,0.61877,0.61877,94600000.0
2006-07-13 19:50:00,0.61899,0.61913,0.61899,0.61905,84700000.0
2006-07-13 19:51:00,0.61908,0.61911,0.61899,0.6191,205300002.0
2006-07-13 19:52:00,0.61903,0.61905,0.61887,0.61893,133999999.0
2006-07-13 19:53:00,0.61892,0.61892,0.61882,0.61885,211499999.0
2006-07-13 19:54:00,0.61885,0.61895,0.61885,0.6189,107300000.0
2006-07-13 19:55:00,0.6187,0.61884,0.61868,0.61873,223000001.0
2006-07-13 19:56:00,0.61868,0.61877,0.6186,0.61865,269899995.0
2006-07-13 19:57:00,0.61867,0.61868,0.61855,0.61868,140100001.0
2006-07-13 19:58:00,0.61869,0.61869,0.61859,0.61862,213299999.0
2006-07-13 19:59:00,0.61863,0.61864,0.61852,0.61852,143900001.0
2006-07-13 20:00:00,0.61852,0.61861,0.61848,0.61853,217900001.0
2006-07-13 20:01:00,0.6185,0.61855,0.61843,0.61853,92000000.0
2006-07-13 20:02:00,0.61855,0.61855,0.6185,0.6185,62300000.0
2006-07-13 20:03:00,0.6186,0.6186,0.6185,0.61857,79900000.0
2006-07-13 20:04:00,0.61855,0.6186,0.61845,0.61855,106600000.0
2006-07-13 20:05:00,0.61858,0.6186,0.61845,0.6186,176300000.0
2006-07-13 20:06:00,0.6186,0.6186,0.61845,0.61855,328199999.0
2006-07-13 20:07:00,0.61852,0.61857,0.61845,0.61845,90999999.0
2006-07-13 20:08:00,0.6185,0.61855,0.6185,0.61852,75900001.0
2006-07-13 20:09:00,0.6185,0.6186,0.6183,0.6185,119399999.0
2006-07-13 20:10:00,0.61845,0.61855,0.61845,0.61855,171000001.0
2006-07-13 20:11:00,0.61853,0.6186,0.61853,0.6186,57200000.0
2006-07-13 20:12:00,0.61867,0.61884,0.61867,0.6188,109300002.0
2006-07-13 20:13:00,0.61886,0.61886,0.61849,0.61875,63099999.0
2006-07-13 20:14:00,0.61878,0.61878,0.61857,0.61873,160900000.0
2006-07-13 20:15:00,0.61865,0.6187,0.61865,0.6187,60300000.0
2006-07-13 20:16:00,0.61867,0.61874,0.61853,0.61858,389599998.0
2006-07-13 20:17:00,0.61857,0.61872,0.61857,0.6187,264199995.0
2006-07-13 20:18:00,0.61865,0.61866,0.61858,0.6186,93000000.0
2006-07-13 20:19:00,0.61855,0.61855,0.6185,0.61855,66000000.0
2006-07-13 20:20:00,0.6186,0.6186,0.61845,0.6185,68400000.0
2006-07-13 20:21:00,0.61852,0.6186,0.6185,0.61855,70900000.0
2006-07-13 20:22:00,0.61855,0.61855,0.6185,0.61855,145399998.0
2006-07-13 20:23:00,0.61855,0.6186,0.61845,0.6186,62699999.0
2006-07-13 20:24:00,0.61855,0.61855,0.61825,0.61855,104800000.0
2006-07-13 20:25:00,0.61855,0.61858,0.61845,0.6185,110699999.0
2006-07-13 20:26:00,0.61855,0.6186,0.61845,0.6185,99300000.0
2006-07-13 20:27:00,0.6185,0.61855,0.6185,0.61855,100499999.0
2006-07-13 20:28:00,0.61855,0.61855,0.6185,0.61855,62200001.0
2006-07-13 20:29:00,0.61855,0.6186,0.6185,0.61855,286800002.0
2006-07-13 20:30:00,0.61861,0.61885,0.61861,0.61885,286800000.0
2006-07-13 20:31:00,0.61893,0.61893,0.6188,0.6189,157199998.0
2006-07-13 20:32:00,0.6188,0.61891,0.6188,0.61884,95300001.0
2006-07-13 20:33:00,0.61882,0.61894,0.61879,0.61886,141600000.0
2006-07-13 20:34:00,0.61895,0.61897,0.61887,0.61891,107699999.0
2006-07-13 20:35:00,0.6189,0.6189,0.6188,0.61885,60500000.0
2006-07-13 20:36:00,0.61881,0.61897,0.61874,0.61874,192900003.0
2006-07-13 20:37:00,0.61865,0.61871,0.61848,0.61848,203899996.0
2006-07-13 20:38:00,0.61845,0.61853,0.61834,0.61853,204800001.0
2006-07-13 20:39:00,0.61857,0.61862,0.61857,0.6186,97100002.0
2006-07-13 20:40:00,0.61855,0.61865,0.6185,0.61855,148000001.0
2006-07-13 20:41:00,0.61855,0.61863,0.6185,0.61863,199900002.0
2006-07-13 20:42:00,0.61859,0.61862,0.6185,0.61855,70099999.0
2006-07-13 20:43:00,0.61854,0.61871,0.61854,0.61855,128399998.0
2006-07-13 20:44:00,0.61852,0.61863,0.61852,0.61863,17500000.0
2006-07-13 20:45:00,0.6186,0.61865,0.61852,0.61855,52700000.0
2006-07-13 20:46:00,0.6186,0.6186,0.61834,0.61834,47100000.0
2006-07-13 20:47:00,0.6184,0.61845,0.6184,0.61842,61200000.0
2006-07-13 20:48:00,0.61835,0.61845,0.61835,0.61835,67000001.0
2006-07-13 20:49:00,0.61835,0.61845,0.6183,0.6184,93200001.0
2006-07-13 20:50:00,0.61842,0.61846,0.61838,0.6184,142799999.0
2006-07-13 20:51:00,0.61846,0.61864,0.61846,0.61862,76000000.0
2006-07-13 20:52:00,0.61863,0.61871,0.61854,0.61854,78000000.0
2006-07-13 20:53:00,0.61866,0.61878,0.6186,0.61874,294100002.0
2006-07-13 20:54:00,0.61876,0.61886,0.61873,0.61884,173800000.0
2006-07-13 20:55:00,0.61869,0.61871,0.61869,0.61871,35100000.0
2006-07-13 20:56:00,0.61863,0.61875,0.6184,0.61868,91300001.0
2006-07-13 20:57:00,0.61865,0.61875,0.6185,0.61865,71700000.0
2006-07-13 20:58:00,0.61867,0.61881,0.61867,0.61872,292500003.0
2006-07-13 20:59:00,0.6188,0.6189,0.61875,0.6188,225399999.0
2006-07-13 21:00:00,0.6188,0.61882,0.61875,0.6188,202499999.0
2006-07-13 21:01:00,0.6187,0.61882,0.6187,0.61882,92700000.0
2006-07-13 21:02:00,0.6188,0.61885,0.61877,0.6188,81199999.0
2006-07-13 21:03:00,0.61885,0.6189,0.61875,0.6189,116700001.0
2006-07-13 21:04:00,0.6188,0.61885,0.61875,0.61875,141700002.0
2006-07-13 21:05:00,0.61885,0.6189,0.61875,0.6188,112000000.0
2006-07-13 21:06:00,0.61875,0.6189,0.61875,0.6188,123700002.0
2006-07-13 21:07:00,0.61885,0.61885,0.6188,0.6188,57700000.0
2006-07-13 21:08:00,0.6188,0.61885,0.6187,0.6188,119299999.0
2006-07-13 21:09:00,0.6188,0.6189,0.61875,0.61885,128400000.0
2006-07-13 21:10:00,0.6188,0.61885,0.6188,0.61885,84100000.0
2006-07-13 21:11:00,0.6188,0.6188,0.6188,0.6188,5600000.0
2006-07-13 21:12:00,0.61875,0.61888,0.61875,0.61882,131699998.0
2006-07-13 21:13:00,0.61878,0.61882,0.61875,0.6188,81900000.0
2006-07-13 21:14:00,0.61885,0.61885,0.6188,0.6188,85300000.0
2006-07-13 21:15:00,0.6188,0.6189,0.61875,0.6188,194199998.0
2006-07-13 21:16:00,0.61885,0.61885,0.61868,0.61875,126700001.0
2006-07-13 21:17:00,0.61875,0.61885,0.61865,0.61885,196599998.0
2006-07-13 21:18:00,0.61885,0.61885,0.61875,0.61882,144500000.0
2006-07-13 21:19:00,0.61885,0.61885,0.61875,0.6188,74200000.0
2006-07-13 21:20:00,0.61885,0.6189,0.6187,0.61875,221900000.0
2006-07-13 21:21:00,0.61885,0.61885,0.61875,0.61885,56300000.0
2006-07-13 21:22:00,0.61885,0.61885,0.61875,0.6188,63899999.0
2006-07-13 21:23:00,0.6188,0.61885,0.61875,0.61885,187999998.0
2006-07-13 21:24:00,0.61885,0.61885,0.61875,0.6188,54900000.0
2006-07-13 21:25:00,0.6188,0.61885,0.6188,0.61885,146700000.0
2006-07-13 21:26:00,0.61882,0.61885,0.61875,0.61885,116999999.0
2006-07-13 21:27:00,0.6188,0.61885,0.61875,0.61885,95500001.0
2006-07-13 21:28:00,0.61885,0.61885,0.6188,0.6188,69500000.0
2006-07-13 21:29:00,0.6188,0.61885,0.61865,0.61875,108399999.0
2006-07-13 21:30:00,0.61882,0.6189,0.61875,0.61885,127400001.0
2006-07-13 21:31:00,0.61885,0.61885,0.6188,0.6188,23800001.0
2006-07-13 21:32:00,0.6188,0.61885,0.61875,0.61885,38000000.0
2006-07-13 21:33:00,0.61885,0.61885,0.6188,0.61885,89799999.0
2006-07-13 21:34:00,0.61885,0.61885,0.61872,0.6188,89400001.0
2006-07-13 21:35:00,0.6188,0.61885,0.61877,0.6188,276799997.0
2006-07-13 21:36:00,0.6188,0.6189,0.61872,0.61885,171100001.0
2006-07-13 21:37:00,0.61882,0.6189,0.6188,0.61885,104799999.0
2006-07-13 21:38:00,0.61885,0.6189,0.6188,0.61882,81800001.0
2006-07-13 21:39:00,0.6188,0.61885,0.6187,0.61882,84899999.0
2006-07-13 21:40:00,0.61885,0.6189,0.6187,0.61888,179299997.0
2006-07-13 21:41:00,0.6188,0.61885,0.61875,0.61885,138000002.0
2006-07-13 21:42:00,0.61882,0.61885,0.6188,0.6188,85100001.0
2006-07-13 21:43:00,0.6188,0.6189,0.61875,0.61875,72499999.0
2006-07-13 21:44:00,0.61885,0.61885,0.61865,0.61865,58200001.0
2006-07-13 21:45:00,0.6188,0.61885,0.61872,0.6188,133100001.0
2006-07-13 21:46:00,0.61878,0.61885,0.61877,0.61877,76300000.0
2006-07-13 21:47:00,0.6188,0.61885,0.6188,0.61885,109200001.0
2006-07-13 21:48:00,0.61885,0.61885,0.61885,0.61885,71300002.0
2006-07-13 21:49:00,0.6188,0.61885,0.6187,0.61878,72300000.0
2006-07-13 21:50:00,0.61885,0.6189,0.61875,0.61882,120800001.0
2006-07-13 21:51:00,0.6188,0.61885,0.61877,0.61885,105100000.0
2006-07-13 21:52:00,0.6188,0.61895,0.61877,0.61885,93599998.0
2006-07-13 21:53:00,0.61875,0.61885,0.61875,0.61885,66800002.0
2006-07-13 21:54:00,0.61885,0.61885,0.61875,0.6188,108699999.0
2006-07-13 21:55:00,0.6188,0.61885,0.61878,0.6188,48500000.0
2006-07-13 21:56:00,0.61885,0.61885,0.61875,0.61875,119900001.0
2006-07-13 21:57:00,0.6188,0.61885,0.6187,0.61882,186200000.0
2006-07-13 21:58:00,0.6188,0.61885,0.6188,0.61885,71899999.0
2006-07-13 21:59:00,0.6188,0.6189,0.6188,0.6188,125799999.0
2006-07-13 22:00:00,0.6188,0.61885,0.61875,0.61885,79699998.0
2006-07-13 22:01:00,0.61882,0.61885,0.61875,0.6188,92399999.0
2006-07-13 22:02:00,0.61885,0.61885,0.6188,0.6188,58600000.0
2006-07-13 22:03:00,0.61885,0.61885,0.61882,0.61882,50199999.0
2006-07-13 22:04:00,0.6188,0.61885,0.61875,0.6188,88500000.0
2006-07-13 22:05:00,0.61875,0.6189,0.61875,0.61877,154300002.0
2006-07-13 22:06:00,0.61865,0.61895,0.61865,0.6188,150299998.0
2006-07-13 22:07:00,0.6188,0.61885,0.61875,0.61875,110899999.0
2006-07-13 22:08:00,0.6188,0.61895,0.61875,0.61895,44500000.0
2006-07-13 22:09:00,0.61885,0.61885,0.61875,0.61882,25500000.0
2006-07-13 22:10:00,0.6188,0.61885,0.61875,0.6188,78900000.0
2006-07-13 22:11:00,0.61872,0.61885,0.61872,0.61885,86199998.0
2006-07-13 22:12:00,0.6188,0.61885,0.61872,0.61878,103600002.0
2006-07-13 22:13:00,0.6189,0.6189,0.61875,0.6188,76500000.0
2006-07-13 22:14:00,0.61885,0.61885,0.6187,0.61882,97999999.0
2006-07-13 22:15:00,0.61882,0.61885,0.61875,0.6188,101300000.0
2006-07-13 22:16:00,0.61878,0.61888,0.61878,0.6188,57000000.0
2006-07-13 22:17:00,0.61885,0.61885,0.61875,0.61885,46500000.0
2006-07-13 22:18:00,0.61885,0.61885,0.6187,0.6187,97500000.0
2006-07-13 22:19:00,0.6188,0.6189,0.6187,0.6188,82200000.0
2006-07-13 22:20:00,0.61885,0.61885,0.6188,0.6188,81399999.0
2006-07-13 22:21:00,0.61885,0.61885,0.61875,0.6188,100500002.0
2006-07-13 22:22:00,0.61888,0.61888,0.61875,0.61875,35100000.0
2006-07-13 22:23:00,0.61875,0.6189,0.61875,0.61885,56800000.0
2006-07-13 22:24:00,0.61875,0.61885,0.61872,0.61885,173599998.0
2006-07-13 22:25:00,0.61875,0.61885,0.61875,0.6188,101900002.0
2006-07-13 22:26:00,0.6188,0.61885,0.61877,0.61885,84800000.0
2006-07-13 22:27:00,0.61875,0.6189,0.61875,0.6189,104400002.0
2006-07-13 22:28:00,0.6187,0.61882,0.6187,0.61882,72100001.0
2006-07-13 22:29:00,0.6188,0.61885,0.6188,0.6188,51700000.0
2006-07-13 22:30:00,0.61885,0.6189,0.6188,0.61885,213799999.0
2006-07-13 22:31:00,0.61885,0.61885,0.61872,0.61872,82299999.0
2006-07-13 22:32:00,0.61885,0.61885,0.61885,0.61885,22200000.0
2006-07-13 22:33:00,0.6188,0.61885,0.6188,0.61885,108200000.0
2006-07-13 22:34:00,0.6188,0.61885,0.61855,0.61882,110599999.0
2006-07-13 22:35:00,0.61887,0.61887,0.61878,0.61878,121700002.0
2006-07-13 22:36:00,0.6188,0.61885,0.61875,0.6188,138999998.0
2006-07-13 22:37:00,0.6188,0.6188,0.61875,0.6188,159799999.0
2006-07-13 22:38:00,0.6187,0.6188,0.61855,0.6188,97400000.0
2006-07-13 22:39:00,0.6188,0.61885,0.6188,0.61885,16000000.0
2006-07-13 22:40:00,0.6188,0.61885,0.6187,0.61875,100599999.0
2006-07-13 22:41:00,0.6188,0.6188,0.61877,0.6188,72700001.0
2006-07-13 22:42:00,0.6188,0.61888,0.61875,0.61888,121800000.0
2006-07-13 22:43:00,0.6188,0.6189,0.61865,0.6188,119000000.0
2006-07-13 22:44:00,0.61885,0.61888,0.61872,0.61872,158600001.0
2006-07-13 22:45:00,0.6188,0.6189,0.61875,0.6188,137799999.0
2006-07-13 22:46:00,0.61882,0.61885,0.6186,0.61875,160100000.0
2006-07-13 22:47:00,0.61875,0.61885,0.61875,0.61883,64100002.0
2006-07-13 22:48:00,0.61878,0.6189,0.61865,0.6188,79000000.0
2006-07-13 22:49:00,0.6188,0.6188,0.6188,0.6188,51300001.0
2006-07-13 22:50:00,0.61885,0.61885,0.61855,0.6188,191200000.0
2006-07-13 22:51:00,0.6188,0.61885,0.61872,0.61875,176100000.0
2006-07-13 22:52:00,0.61882,0.61882,0.61875,0.6188,76400000.0
2006-07-13 22:53:00,0.61885,0.61885,0.61875,0.61885,76000000.0
2006-07-13 22:54:00,0.61882,0.61885,0.61875,0.61875,122099998.0
2006-07-13 22:55:00,0.61875,0.6189,0.61875,0.61875,100200000.0
2006-07-13 22:56:00,0.61885,0.61887,0.61875,0.6188,118300001.0
2006-07-13 22:57:00,0.6188,0.61895,0.61878,0.61882,139499999.0
2006-07-13 22:58:00,0.6188,0.6189,0.61875,0.6188,74900000.0
2006-07-13 22:59:00,0.61865,0.61885,0.6186,0.6186,146299999.0
2006-07-13 23:00:00,0.61865,0.61885,0.61865,0.6188,107500000.0
2006-07-13 23:01:00,0.61785,0.61799,0.61768,0.61799,157899999.0
2006-07-13 23:02:00,0.61801,0.61814,0.61791,0.61798,90400000.0
2006-07-13 23:03:00,0.61801,0.61802,0.61771,0.61796,117900000.0
2006-07-13 23:04:00,0.618,0.618,0.61788,0.61788,134399998.0
2006-07-13 23:05:00,0.61807,0.61816,0.61768,0.61806,124600000.0
2006-07-13 23:06:00,0.61826,0.61826,0.6178,0.61803,35799999.0
2006-07-13 23:07:00,0.61798,0.61824,0.61786,0.61797,102099998.0
2006-07-13 23:08:00,0.61815,0.61818,0.61793,0.61816,101300000.0
2006-07-13 23:09:00,0.61776,0.61829,0.61776,0.61777,113299999.0
2006-07-13 23:10:00,0.61803,0.61822,0.6179,0.6179,105700001.0
2006-07-13 23:11:00,0.61807,0.61829,0.61803,0.61808,105800001.0
2006-07-13 23:12:00,0.61794,0.61814,0.61783,0.61805,170699997.0
2006-07-13 23:13:00,0.61805,0.61805,0.61769,0.61781,94100000.0
2006-07-13 23:14:00,0.61789,0.61813,0.61785,0.61806,147399998.0
2006-07-13 23:15:00,0.61792,0.61804,0.61771,0.61771,139700000.0
2006-07-13 23:16:00,0.61808,0.61819,0.61788,0.61788,103200000.0
2006-07-13 23:17:00,0.61805,0.61815,0.61791,0.618,140299999.0
2006-07-13 23:18:00,0.61809,0.6181,0.61757,0.61777,113300000.0
2006-07-13 23:19:00,0.6178,0.61806,0.6178,0.61806,102999999.0
2006-07-13 23:20:00,0.61803,0.6182,0.61782,0.61815,82600000.0
2006-07-13 23:21:00,0.61775,0.61814,0.61771,0.61814,103200002.0
2006-07-13 23:22:00,0.61787,0.61828,0.61785,0.61794,142400001.0
2006-07-13 23:23:00,0.61806,0.61823,0.61789,0.6182,122499998.0
2006-07-13 23:24:00,0.6182,0.61824,0.61788,0.61818,99400000.0
2006-07-13 23:25:00,0.61802,0.61829,0.61793,0.61829,112800001.0
2006-07-13 23:26:00,0.61818,0.61836,0.61798,0.61836,87199998.0
2006-07-13 23:27:00,0.61828,0.61828,0.61792,0.61812,96099999.0
2006-07-13 23:28:00,0.61815,0.61825,0.61795,0.61818,89900000.0
2006-07-13 23:29:00,0.61823,0.61823,0.61796,0.61819,91800002.0
2006-07-13 23:30:00,0.61816,0.61822,0.61795,0.61804,50800000.0
2006-07-13 23:31:00,0.6187,0.6187,0.61812,0.61812,68599999.0
2006-07-13 23:32:00,0.61805,0.61805,0.61795,0.61802,88199999.0
2006-07-13 23:33:00,0.61795,0.61807,0.61795,0.618,85300000.0
2006-07-13 23:34:00,0.618,0.61805,0.61795,0.618,113200002.0
2006-07-13 23:35:00,0.61805,0.6181,0.61795,0.6181,61700000.0
2006-07-13 23:36:00,0.61805,0.6181,0.61795,0.61805,76700000.0
2006-07-13 23:37:00,0.61805,0.61805,0.61802,0.61805,37400000.0
2006-07-13 23:38:00,0.61805,0.6181,0.61795,0.61805,106799999.0
2006-07-13 23:39:00,0.61795,0.61805,0.61795,0.61798,111200001.0
2006-07-13 23:40:00,0.61805,0.61805,0.618,0.618,19900000.0
2006-07-13 23:41:00,0.61805,0.61805,0.61795,0.61805,31900000.0
2006-07-13 23:42:00,0.61795,0.618,0.61795,0.618,37000000.0
2006-07-13 23:43:00,0.61805,0.61805,0.61795,0.61805,40300000.0
2006-07-13 23:44:00,0.61805,0.61805,0.618,0.618,22200000.0
2006-07-13 23:45:00,0.6181,0.6181,0.61795,0.618,38100000.0
2006-07-13 23:46:00,0.618,0.6181,0.618,0.61805,92500000.0
2006-07-13 23:47:00,0.61808,0.61808,0.61805,0.61805,23500000.0
2006-07-13 23:48:00,0.61805,0.6181,0.61805,0.61805,39200000.0
2006-07-13 23:49:00,0.61815,0.61815,0.61805,0.6181,60199999.0
2006-07-13 23:50:00,0.61805,0.61815,0.61805,0.61815,23900000.0
2006-07-13 23:51:00,0.61808,0.61814,0.61799,0.61814,88600001.0
2006-07-13 23:52:00,0.61805,0.61821,0.61798,0.61803,106300001.0
2006-07-13 23:53:00,0.618,0.6181,0.61799,0.61802,65200000.0
2006-07-13 23:54:00,0.61802,0.61813,0.61794,0.61813,129800004.0
2006-07-13 23:55:00,0.61815,0.61815,0.61807,0.61807,77700000.0
2006-07-13 23:56:00,0.61815,0.61815,0.61805,0.6181,128599998.0
2006-07-13 23:57:00,0.6181,0.61815,0.6181,0.6181,78000000.0
2006-07-13 23:58:00,0.6181,0.61815,0.61805,0.61815,34300000.0
2006-07-13 23:59:00,0.61805,0.61815,0.61805,0.61805,91800001.0
2006-07-14 00:00:00,0.6181,0.6181,0.61775,0.61775,66500000.0
2006-07-14 00:01:00,0.61776,0.61798,0.61776,0.61797,81300000.0
2006-07-14 00:02:00,0.6181,0.6182,0.61807,0.6181,98900000.0
2006-07-14 00:03:00,0.61805,0.61811,0.61793,0.61811,53399999.0
2006-07-14 00:04:00,0.61812,0.61812,0.618,0.61801,97200000.0
2006-07-14 00:05:00,0.61811,0.61816,0.61806,0.61806,87700000.0
2006-07-14 00:06:00,0.61808,0.61811,0.61803,0.61807,83700000.0
2006-07-14 00:07:00,0.6181,0.61815,0.6181,0.6181,93000001.0
2006-07-14 00:08:00,0.61805,0.61815,0.61805,0.61815,49500000.0
2006-07-14 00:09:00,0.6181,0.61815,0.61805,0.61815,67399999.0
2006-07-14 00:10:00,0.61802,0.61817,0.61802,0.61815,68199999.0
2006-07-14 00:11:00,0.6181,0.61815,0.61803,0.6181,80000001.0
2006-07-14 00:12:00,0.61815,0.61815,0.6181,0.61812,53400001.0
2006-07-14 00:13:00,0.61815,0.6182,0.61807,0.6182,151500002.0
2006-07-14 00:14:00,0.6181,0.61815,0.61795,0.61815,51700000.0
2006-07-14 00:15:00,0.61812,0.61815,0.61812,0.61815,36199999.0
2006-07-14 00:16:00,0.61815,0.61815,0.61805,0.6181,93499999.0
2006-07-14 00:17:00,0.6181,0.6182,0.61805,0.61815,111300001.0
2006-07-14 00:18:00,0.61812,0.61812,0.61794,0.61808,110500001.0
2006-07-14 00:19:00,0.6181,0.6182,0.6181,0.61815,51699999.0
2006-07-14 00:20:00,0.61809,0.6181,0.61803,0.61804,103500000.0
2006-07-14 00:21:00,0.61793,0.61803,0.61793,0.61803,79700001.0
2006-07-14 00:22:00,0.618,0.61807,0.61795,0.61805,62600000.0
2006-07-14 00:23:00,0.61805,0.61805,0.61795,0.61795,51800000.0
2006-07-14 00:24:00,0.61807,0.61807,0.618,0.61805,29300000.0
2006-07-14 00:25:00,0.61807,0.6181,0.61795,0.61795,144500002.0
2006-07-14 00:26:00,0.618,0.618,0.618,0.618,29500000.0
2006-07-14 00:27:00,0.61801,0.6182,0.61801,0.6182,35100000.0
2006-07-14 00:28:00,0.61812,0.61825,0.61811,0.61811,136400002.0
2006-07-14 00:29:00,0.61802,0.61817,0.61802,0.61807,65300000.0
2006-07-14 00:30:00,0.6181,0.6181,0.6178,0.6178,93399999.0
2006-07-14 00:31:00,0.618,0.61805,0.61797,0.618,82900000.0
2006-07-14 00:32:00,0.61805,0.61811,0.61803,0.61808,70000001.0
2006-07-14 00:33:00,0.61815,0.61815,0.618,0.618,81499998.0
2006-07-14 00:34:00,0.61815,0.61815,0.6181,0.61815,35900000.0
2006-07-14 00:35:00,0.6181,0.6182,0.618,0.6181,97100001.0
2006-07-14 00:36:00,0.61815,0.61817,0.61807,0.61808,63300000.0
2006-07-14 00:37:00,0.61825,0.61825,0.61805,0.61813,103199998.0
2006-07-14 00:38:00,0.61809,0.6181,0.61791,0.6181,54099999.0
2006-07-14 00:39:00,0.61815,0.61815,0.61805,0.61815,123099999.0
2006-07-14 00:40:00,0.6181,0.61815,0.61807,0.6181,86299999.0
2006-07-14 00:41:00,0.61815,0.61815,0.61795,0.6181,47100000.0
2006-07-14 00:42:00,0.61803,0.61813,0.61803,0.61813,81500002.0
2006-07-14 00:43:00,0.61825,0.61825,0.61815,0.61818,81100001.0
2006-07-14 00:44:00,0.61825,0.61825,0.61815,0.61815,74000000.0
2006-07-14 00:45:00,0.61811,0.61812,0.61803,0.61809,79300000.0
2006-07-14 00:46:00,0.61809,0.61809,0.61803,0.61803,55700000.0
2006-07-14 00:47:00,0.61798,0.61798,0.61775,0.61786,83399999.0
2006-07-14 00:48:00,0.61785,0.61803,0.61785,0.61803,103600000.0
2006-07-14 00:49:00,0.61795,0.61795,0.6178,0.61793,106299998.0
2006-07-14 00:50:00,0.618,0.618,0.61788,0.61799,62100000.0
2006-07-14 00:51:00,0.61792,0.618,0.61777,0.61777,75300000.0
2006-07-14 00:52:00,0.61794,0.61805,0.6179,0.61795,52800000.0
2006-07-14 00:53:00,0.61791,0.61801,0.61786,0.61801,99099999.0
2006-07-14 00:54:00,0.618,0.61805,0.61793,0.61805,97800000.0
2006-07-14 00:55:00,0.61805,0.61805,0.61802,0.61805,64800000.0
2006-07-14 00:56:00,0.61805,0.61805,0.618,0.61803,62200000.0
2006-07-14 00:57:00,0.61799,0.61799,0.61789,0.61791,49800001.0
2006-07-14 00:58:00,0.6179,0.61795,0.61785,0.61795,92600000.0
2006-07-14 00:59:00,0.61788,0.61795,0.61785,0.6179,124299997.0
2006-07-14 01:00:00,0.61789,0.61804,0.61789,0.61804,37199999.0
2006-07-14 01:01:00,0.6182,0.6182,0.6181,0.6181,31000001.0
2006-07-14 01:02:00,0.61815,0.61815,0.6181,0.6181,25900000.0
2006-07-14 01:03:00,0.61812,0.61815,0.61805,0.6181,68700000.0
2006-07-14 01:04:00,0.61808,0.61816,0.61802,0.61816,40500001.0
2006-07-14 01:05:00,0.61802,0.61816,0.61799,0.6181,140999998.0
2006-07-14 01:06:00,0.6181,0.61822,0.61805,0.61815,59099999.0
2006-07-14 01:07:00,0.61815,0.61815,0.6181,0.61815,53499999.0
2006-07-14 01:08:00,0.61809,0.61813,0.61809,0.61813,21000000.0
2006-07-14 01:09:00,0.6182,0.6182,0.6181,0.61817,70200001.0
2006-07-14 01:10:00,0.61812,0.61815,0.61812,0.61815,37499999.0
2006-07-14 01:11:00,0.61815,0.61833,0.6181,0.6181,114699999.0
2006-07-14 01:12:00,0.61813,0.61819,0.61805,0.6181,92400000.0
2006-07-14 01:13:00,0.61817,0.61817,0.6181,0.61815,90100000.0
2006-07-14 01:14:00,0.61805,0.61815,0.61805,0.61807,23100000.0
2006-07-14 01:15:00,0.61813,0.61814,0.61803,0.61814,54200000.0
2006-07-14 01:16:00,0.6181,0.61815,0.6181,0.61813,87500000.0
2006-07-14 01:17:00,0.61815,0.61815,0.61815,0.61815,26200001.0
2006-07-14 01:18:00,0.61813,0.61815,0.618,0.61813,104999999.0
2006-07-14 01:19:00,0.61805,0.6182,0.61805,0.61815,45100000.0
2006-07-14 01:20:00,0.6181,0.6181,0.61805,0.6181,43000000.0
2006-07-14 01:21:00,0.61802,0.61815,0.61802,0.61815,89000002.0
2006-07-14 01:22:00,0.61803,0.61813,0.61803,0.61813,99900001.0
2006-07-14 01:23:00,0.61813,0.61822,0.6181,0.61815,134900001.0
2006-07-14 01:24:00,0.61815,0.6182,0.6181,0.6182,45400000.0
2006-07-14 01:25:00,0.61815,0.61815,0.6181,0.61815,83099999.0
2006-07-14 01:26:00,0.61817,0.61817,0.6181,0.61813,26300000.0
2006-07-14 01:27:00,0.61807,0.6182,0.618,0.6182,89200002.0
2006-07-14 01:28:00,0.6182,0.61825,0.6181,0.61815,106800000.0
2006-07-14 01:29:00,0.61815,0.61815,0.61812,0.61812,11900000.0
2006-07-14 01:30:00,0.6182,0.6182,0.6181,0.6181,75299999.0
2006-07-14 01:31:00,0.61815,0.61819,0.61808,0.61817,68799998.0
2006-07-14 01:32:00,0.61808,0.61815,0.61807,0.61815,77100000.0
2006-07-14 01:33:00,0.61805,0.61805,0.61785,0.61786,40600000.0
2006-07-14 01:34:00,0.61798,0.61804,0.6179,0.61804,56800000.0
2006-07-14 01:35:00,0.61804,0.61807,0.61798,0.61801,158999998.0
2006-07-14 01:36:00,0.61803,0.61803,0.61786,0.6179,89100001.0
2006-07-14 01:37:00,0.61794,0.61798,0.6179,0.61792,103200002.0
2006-07-14 01:38:00,0.61797,0.61797,0.6179,0.6179,23100000.0
2006-07-14 01:39:00,0.61792,0.61803,0.61792,0.61793,86000001.0
2006-07-14 01:40:00,0.61813,0.61817,0.61799,0.61799,92900001.0
2006-07-14 01:41:00,0.61815,0.6182,0.61805,0.61807,55700000.0
2006-07-14 01:42:00,0.61805,0.61815,0.61805,0.6181,91299998.0
2006-07-14 01:43:00,0.61817,0.61827,0.618,0.61817,92300000.0
2006-07-14 01:44:00,0.61818,0.61818,0.61807,0.6181,53599999.0
2006-07-14 01:45:00,0.6181,0.61815,0.61805,0.61815,69399999.0
2006-07-14 01:46:00,0.6181,0.61825,0.6181,0.6181,113199999.0
2006-07-14 01:47:00,0.61818,0.61822,0.61811,0.61811,77100000.0
2006-07-14 01:48:00,0.61816,0.61824,0.61811,0.61814,58799999.0
2006-07-14 01:49:00,0.61812,0.61815,0.61805,0.6181,98599999.0
2006-07-14 01:50:00,0.61817,0.61824,0.618,0.61811,101000003.0
2006-07-14 01:51:00,0.6181,0.61815,0.6181,0.61815,65300001.0
2006-07-14 01:52:00,0.6181,0.61815,0.6181,0.61815,72600002.0
2006-07-14 01:53:00,0.61815,0.61815,0.618,0.6181,63100000.0
2006-07-14 01:54:00,0.6181,0.6182,0.61805,0.6182,87100000.0
2006-07-14 01:55:00,0.61815,0.6182,0.618,0.6181,97900000.0
2006-07-14 01:56:00,0.61815,0.61815,0.61805,0.6181,48900000.0
2006-07-14 01:57:00,0.61805,0.6182,0.61805,0.6181,100400000.0
2006-07-14 01:58:00,0.61805,0.61817,0.61805,0.61817,67700000.0
2006-07-14 01:59:00,0.6181,0.61815,0.61805,0.61807,73300000.0
2006-07-14 02:00:00,0.61813,0.61815,0.61808,0.6181,67700000.0
2006-07-14 02:01:00,0.61815,0.61815,0.61807,0.61811,63799999.0
2006-07-14 02:02:00,0.61805,0.6181,0.618,0.61803,165100001.0
2006-07-14 02:03:00,0.61794,0.61812,0.61793,0.61798,91300000.0
2006-07-14 02:04:00,0.61805,0.6181,0.61805,0.61805,37800000.0
2006-07-14 02:05:00,0.61806,0.61806,0.61798,0.61803,21500000.0
2006-07-14 02:06:00,0.61795,0.61803,0.61794,0.61803,75499998.0
2006-07-14 02:07:00,0.618,0.61805,0.618,0.61805,64500000.0
2006-07-14 02:08:00,0.61795,0.6181,0.61795,0.6181,62500000.0
2006-07-14 02:09:00,0.61805,0.61806,0.61797,0.61799,80500000.0
2006-07-14 02:10:00,0.61806,0.61808,0.61797,0.61807,79200000.0
2006-07-14 02:11:00,0.61805,0.61805,0.61795,0.618,31500000.0
2006-07-14 02:12:00,0.61792,0.61809,0.61792,0.61796,58400000.0
2006-07-14 02:13:00,0.61788,0.61794,0.61785,0.61785,78500001.0
2006-07-14 02:14:00,0.6179,0.61801,0.6179,0.6179,95200000.0
2006-07-14 02:15:00,0.61787,0.61804,0.61786,0.61796,64400000.0
2006-07-14 02:16:00,0.61797,0.6181,0.61797,0.61805,97500000.0
2006-07-14 02:17:00,0.61807,0.61813,0.61807,0.61813,12600000.0
2006-07-14 02:18:00,0.61801,0.61819,0.61801,0.61815,84099999.0
2006-07-14 02:19:00,0.61815,0.61825,0.6181,0.61812,96500001.0
2006-07-14 02:20:00,0.61819,0.61819,0.61805,0.61805,109699999.0
2006-07-14 02:21:00,0.61806,0.61831,0.61806,0.61831,105999999.0
2006-07-14 02:22:00,0.61834,0.61834,0.61821,0.61828,117599997.0
2006-07-14 02:23:00,0.61818,0.61838,0.61818,0.61819,94199999.0
2006-07-14 02:24:00,0.6182,0.61825,0.61815,0.6182,88300000.0
2006-07-14 02:25:00,0.61825,0.6183,0.6181,0.6182,48299999.0
2006-07-14 02:26:00,0.61825,0.6183,0.61815,0.61815,31200000.0
2006-07-14 02:27:00,0.6182,0.6182,0.61805,0.61805,35199999.0
2006-07-14 02:28:00,0.61815,0.6182,0.61814,0.61818,61000001.0
2006-07-14 02:29:00,0.61815,0.61815,0.61798,0.61804,96399998.0
2006-07-14 02:30:00,0.61815,0.61815,0.61805,0.61811,41300000.0
2006-07-14 02:31:00,0.6181,0.61815,0.618,0.61815,52500000.0
2006-07-14 02:32:00,0.61805,0.6181,0.61805,0.61807,35900000.0
2006-07-14 02:33:00,0.61805,0.61805,0.618,0.61805,20700000.0
2006-07-14 02:34:00,0.61795,0.61807,0.61787,0.618,107500001.0
2006-07-14 02:35:00,0.61799,0.61822,0.61799,0.61804,92600000.0
2006-07-14 02:36:00,0.61797,0.61799,0.61785,0.61788,95899998.0
2006-07-14 02:37:00,0.618,0.61802,0.61794,0.61798,74199999.0
2006-07-14 02:38:00,0.61803,0.61803,0.61797,0.61799,116000000.0
2006-07-14 02:39:00,0.61799,0.61813,0.61799,0.61802,33500000.0
2006-07-14 02:40:00,0.61795,0.61805,0.61788,0.61803,97600000.0
2006-07-14 02:41:00,0.61802,0.61802,0.61788,0.61797,54900000.0
2006-07-14 02:42:00,0.61808,0.61813,0.61808,0.61813,79500000.0
2006-07-14 02:43:00,0.61812,0.61814,0.61803,0.61814,73199999.0
2006-07-14 02:44:00,0.61815,0.61824,0.61811,0.61813,119299999.0
2006-07-14 02:45:00,0.61819,0.61822,0.61805,0.61813,96699999.0
2006-07-14 02:46:00,0.61802,0.61814,0.61802,0.61804,64500001.0
2006-07-14 02:47:00,0.61805,0.61813,0.61805,0.61811,96200002.0
2006-07-14 02:48:00,0.61812,0.61812,0.61809,0.61809,16800000.0
2006-07-14 02:49:00,0.61808,0.61813,0.61802,0.61805,69000000.0
2006-07-14 02:50:00,0.6181,0.6181,0.6179,0.61792,62799999.0
2006-07-14 02:51:00,0.61797,0.61806,0.61792,0.61795,129999998.0
2006-07-14 02:52:00,0.61794,0.61809,0.61794,0.61801,156800001.0
2006-07-14 02:53:00,0.61799,0.61806,0.61799,0.61806,18400000.0
2006-07-14 02:54:00,0.61791,0.61795,0.61787,0.61795,76499999.0
2006-07-14 02:55:00,0.61796,0.61798,0.61791,0.61791,86300000.0
2006-07-14 02:56:00,0.61795,0.618,0.61787,0.6179,82100001.0
2006-07-14 02:57:00,0.61785,0.6179,0.61785,0.6179,56600000.0
2006-07-14 02:58:00,0.6179,0.618,0.61785,0.6179,68900001.0
2006-07-14 02:59:00,0.61793,0.61795,0.61785,0.61785,97999999.0
2006-07-14 03:00:00,0.61785,0.61795,0.61785,0.61794,75700000.0
2006-07-14 03:01:00,0.61798,0.61808,0.61792,0.61805,91600000.0
2006-07-14 03:02:00,0.61795,0.61807,0.61795,0.61805,58600000.0
2006-07-14 03:03:00,0.61813,0.61827,0.61811,0.61811,163700000.0
2006-07-14 03:04:00,0.61822,0.61831,0.61818,0.61831,63600001.0
2006-07-14 03:05:00,0.61832,0.61845,0.61832,0.61844,155600000.0
2006-07-14 03:06:00,0.61834,0.61859,0.61834,0.61859,50999999.0
2006-07-14 03:07:00,0.61862,0.61862,0.61847,0.61857,86600000.0
2006-07-14 03:08:00,0.61844,0.61857,0.61844,0.61844,152599999.0
2006-07-14 03:09:00,0.6185,0.6185,0.6185,0.6185,21499999.0
2006-07-14 03:10:00,0.6185,0.61858,0.6185,0.6185,87600001.0
2006-07-14 03:11:00,0.61847,0.61852,0.61844,0.61846,90800001.0
2006-07-14 03:12:00,0.61855,0.61873,0.61852,0.61866,63599999.0
2006-07-14 03:13:00,0.61863,0.61863,0.6186,0.6186,12800000.0
2006-07-14 03:14:00,0.61857,0.61858,0.61851,0.61854,45600000.0
2006-07-14 03:15:00,0.6185,0.6185,0.61845,0.61845,92700001.0
2006-07-14 03:16:00,0.61842,0.61842,0.61823,0.6183,51400000.0
2006-07-14 03:17:00,0.6182,0.6182,0.61795,0.61795,52099999.0
2006-07-14 03:18:00,0.61799,0.61804,0.61794,0.61798,53500000.0
2006-07-14 03:19:00,0.61786,0.6181,0.61786,0.61797,53000000.0
2006-07-14 03:20:00,0.61807,0.6181,0.61799,0.61805,163099998.0
2006-07-14 03:21:00,0.61803,0.61807,0.61803,0.61807,6400000.0
2006-07-14 03:22:00,0.61802,0.61811,0.61801,0.61805,92800000.0
2006-07-14 03:23:00,0.61806,0.61813,0.61799,0.61799,71699999.0
2006-07-14 03:24:00,0.61797,0.61806,0.61794,0.61806,61300000.0
2006-07-14 03:25:00,0.61812,0.61816,0.61805,0.61814,86799999.0
2006-07-14 03:26:00,0.61813,0.61823,0.61805,0.61805,81499998.0
2006-07-14 03:27:00,0.61819,0.61819,0.61804,0.61816,97400000.0
2006-07-14 03:28:00,0.61813,0.61818,0.61807,0.61808,77200000.0
2006-07-14 03:29:00,0.6181,0.61818,0.61801,0.61812,82600000.0
2006-07-14 03:30:00,0.61815,0.61815,0.61796,0.61796,45300000.0
2006-07-14 03:31:00,0.61801,0.6181,0.61798,0.6181,79000000.0
2006-07-14 03:32:00,0.61806,0.61806,0.61797,0.61802,74500000.0
2006-07-14 03:33:00,0.618,0.618,0.61743,0.61743,89400000.0
2006-07-14 03:34:00,0.61743,0.61753,0.6173,0.61745,133499996.0
2006-07-14 03:35:00,0.61747,0.61756,0.61736,0.61739,75000000.0
2006-07-14 03:36:00,0.61723,0.61742,0.61723,0.61734,103600001.0
2006-07-14 03:37:00,0.61748,0.61785,0.61748,0.61773,103400000.0
2006-07-14 03:38:00,0.61779,0.61789,0.61779,0.6178,76900000.0
2006-07-14 03:39:00,0.61772,0.61772,0.61754,0.61754,53400000.0
2006-07-14 03:40:00,0.61743,0.6175,0.61743,0.6175,66800000.0
2006-07-14 03:41:00,0.61742,0.61754,0.61728,0.6174,94499999.0
2006-07-14 03:42:00,0.6173,0.61749,0.6173,0.61749,93299998.0
2006-07-14 03:43:00,0.61736,0.61739,0.6173,0.6173,66300001.0
2006-07-14 03:44:00,0.61734,0.61753,0.61734,0.6175,72400000.0
2006-07-14 03:45:00,0.61758,0.61758,0.61738,0.61742,92300000.0
2006-07-14 03:46:00,0.6174,0.61767,0.61735,0.6176,78800002.0
2006-07-14 03:47:00,0.61772,0.61772,0.61755,0.61759,165200000.0
2006-07-14 03:48:00,0.61754,0.61767,0.61749,0.61767,123299998.0
2006-07-14 03:49:00,0.61762,0.61786,0.61759,0.61786,92300000.0
2006-07-14 03:50:00,0.6178,0.61782,0.61775,0.61775,102199998.0
2006-07-14 03:51:00,0.61777,0.61777,0.61768,0.61768,78500000.0
2006-07-14 03:52:00,0.6177,0.61776,0.6177,0.61775,68500000.0
2006-07-14 03:53:00,0.61771,0.61779,0.61768,0.61778,89199999.0
2006-07-14 03:54:00,0.61777,0.61789,0.61777,0.61788,98100000.0
2006-07-14 03:55:00,0.61762,0.61769,0.61758,0.61769,152699999.0
2006-07-14 03:56:00,0.61758,0.6176,0.61748,0.61748,61300001.0
2006-07-14 03:57:00,0.61749,0.61762,0.61738,0.61762,92900000.0
2006-07-14 03:58:00,0.61763,0.61768,0.61758,0.61764,133200001.0
2006-07-14 03:59:00,0.61762,0.61767,0.61755,0.61755,67200000.0
2006-07-14 04:00:00,0.61745,0.61754,0.61745,0.61754,55000000.0
2006-07-14 04:01:00,0.61749,0.61752,0.61743,0.61752,35900000.0
2006-07-14 04:02:00,0.61751,0.61757,0.61747,0.61748,101599999.0
2006-07-14 04:03:00,0.61749,0.61749,0.6174,0.6174,156500000.0
2006-07-14 04:04:00,0.61743,0.61743,0.61735,0.61735,71000001.0
2006-07-14 04:05:00,0.61729,0.61737,0.61725,0.61725,115800001.0
2006-07-14 04:06:00,0.6172,0.61725,0.61709,0.6172,182700000.0
2006-07-14 04:07:00,0.61723,0.61725,0.6172,0.61725,99100000.0
2006-07-14 04:08:00,0.6173,0.6173,0.61694,0.61695,62900000.0
2006-07-14 04:09:00,0.61694,0.61715,0.61694,0.61715,87799999.0
2006-07-14 04:10:00,0.61713,0.61715,0.61704,0.61705,71700000.0
2006-07-14 04:11:00,0.61711,0.61715,0.61706,0.61715,72800000.0
2006-07-14 04:12:00,0.61718,0.61726,0.61709,0.61716,77500000.0
2006-07-14 04:13:00,0.61715,0.61715,0.61708,0.61708,52600000.0
2006-07-14 04:14:00,0.61713,0.61715,0.617,0.617,92000001.0
2006-07-14 04:15:00,0.61713,0.61736,0.61713,0.61736,92000000.0
2006-07-14 04:16:00,0.61731,0.61732,0.61724,0.61731,123100000.0
2006-07-14 04:17:00,0.61733,0.61733,0.6172,0.61725,127400000.0
2006-07-14 04:18:00,0.6173,0.6173,0.61725,0.6173,73199999.0
2006-07-14 04:19:00,0.6172,0.6172,0.6172,0.6172,43000000.0
2006-07-14 04:20:00,0.61721,0.61728,0.61721,0.61728,44599999.0
2006-07-14 04:21:00,0.61735,0.61735,0.61725,0.61725,97999999.0
2006-07-14 04:22:00,0.61728,0.61746,0.61728,0.61743,89400000.0
2006-07-14 04:23:00,0.61748,0.61754,0.61742,0.61753,179700000.0
2006-07-14 04:24:00,0.6175,0.61755,0.61745,0.61745,94999999.0
2006-07-14 04:25:00,0.61749,0.61758,0.61747,0.61752,82899999.0
2006-07-14 04:26:00,0.61748,0.61751,0.61739,0.6174,85300000.0
2006-07-14 04:27:00,0.61738,0.61744,0.6173,0.61736,124900001.0
2006-07-14 04:28:00,0.6175,0.61752,0.61738,0.61748,115900001.0
2006-07-14 04:29:00,0.61747,0.61747,0.61745,0.61745,17600000.0
2006-07-14 04:30:00,0.6174,0.61745,0.61735,0.6174,78899999.0
2006-07-14 04:31:00,0.61735,0.6175,0.61735,0.6174,106500000.0
2006-07-14 04:32:00,0.61735,0.61751,0.61735,0.61739,99500000.0
2006-07-14 04:33:00,0.61735,0.6174,0.61733,0.61735,94900001.0
2006-07-14 04:34:00,0.6173,0.61741,0.6173,0.61735,70200000.0
2006-07-14 04:35:00,0.61743,0.61744,0.6173,0.61742,74700000.0
2006-07-14 04:36:00,0.61739,0.6175,0.61739,0.61748,71700000.0
2006-07-14 04:37:00,0.61747,0.61757,0.61745,0.61747,53900000.0
2006-07-14 04:38:00,0.61749,0.61756,0.61737,0.61756,66900001.0
2006-07-14 04:39:00,0.61753,0.61753,0.61729,0.61735,107900001.0
2006-07-14 04:40:00,0.61735,0.61737,0.61731,0.61731,69699999.0
2006-07-14 04:41:00,0.61737,0.61737,0.61722,0.61724,62800001.0
2006-07-14 04:42:00,0.61724,0.61724,0.61711,0.61718,84900001.0
2006-07-14 04:43:00,0.61715,0.61725,0.61712,0.61725,35499999.0
2006-07-14 04:44:00,0.61718,0.61724,0.6171,0.61711,120399999.0
2006-07-14 04:45:00,0.61713,0.61722,0.61711,0.61717,64400000.0
2006-07-14 04:46:00,0.61715,0.61715,0.61705,0.61705,151800000.0
2006-07-14 04:47:00,0.6171,0.61717,0.6171,0.6171,98600000.0
2006-07-14 04:48:00,0.6171,0.61715,0.61705,0.61715,119099997.0
2006-07-14 04:49:00,0.61715,0.6172,0.61705,0.6171,94500000.0
2006-07-14 04:50:00,0.61717,0.61717,0.6171,0.61715,69699999.0
2006-07-14 04:51:00,0.61715,0.61715,0.61705,0.61705,54000000.0
2006-07-14 04:52:00,0.6171,0.61715,0.6171,0.61715,36699999.0
2006-07-14 04:53:00,0.61707,0.61718,0.61707,0.61718,18300000.0
2006-07-14 04:54:00,0.61715,0.61717,0.6171,0.61717,57400001.0
2006-07-14 04:55:00,0.61715,0.61715,0.61705,0.6171,88100000.0
2006-07-14 04:56:00,0.61705,0.61715,0.61705,0.61715,76400001.0
2006-07-14 04:57:00,0.61715,0.61715,0.6169,0.6171,52900000.0
2006-07-14 04:58:00,0.61699,0.61709,0.61687,0.61687,82500000.0
2006-07-14 04:59:00,0.61693,0.617,0.6167,0.61675,151700000.0
2006-07-14 05:00:00,0.61676,0.6168,0.61669,0.61672,40500000.0
2006-07-14 05:01:00,0.61662,0.61669,0.61647,0.61665,66100000.0
2006-07-14 05:02:00,0.61669,0.61669,0.61663,0.61663,20800000.0
2006-07-14 05:03:00,0.6167,0.6167,0.61657,0.61662,78499999.0
2006-07-14 05:04:00,0.61672,0.61682,0.6166,0.61667,157999998.0
2006-07-14 05:05:00,0.61657,0.61657,0.61638,0.61638,109200001.0
2006-07-14 05:06:00,0.6164,0.6164,0.61615,0.61625,38599999.0
2006-07-14 05:07:00,0.6163,0.61635,0.61622,0.6163,88699999.0
2006-07-14 05:08:00,0.61625,0.61639,0.61625,0.6163,106599998.0
2006-07-14 05:09:00,0.6162,0.6162,0.61584,0.616,64400000.0
2006-07-14 05:10:00,0.61596,0.61609,0.6159,0.61604,122099999.0
2006-07-14 05:11:00,0.6161,0.61626,0.61608,0.61626,82000000.0
2006-07-14 05:12:00,0.61623,0.61627,0.61615,0.61615,47600000.0
2006-07-14 05:13:00,0.61607,0.61632,0.61605,0.61632,79300000.0
2006-07-14 05:14:00,0.61627,0.61639,0.61608,0.61639,89400000.0
2006-07-14 05:15:00,0.61638,0.61638,0.61626,0.61634,55700000.0
2006-07-14 05:16:00,0.61635,0.61666,0.61635,0.61666,79599999.0
2006-07-14 05:17:00,0.61679,0.61687,0.61672,0.61687,113200000.0
2006-07-14 05:18:00,0.61687,0.61687,0.61658,0.61667,92400001.0
2006-07-14 05:19:00,0.6167,0.6168,0.61665,0.6168,54600000.0
2006-07-14 05:20:00,0.6167,0.61675,0.61665,0.61665,54800000.0
2006-07-14 05:21:00,0.61675,0.61675,0.61658,0.61675,31200000.0
2006-07-14 05:22:00,0.61672,0.61677,0.61668,0.61677,26400000.0
2006-07-14 05:23:00,0.61661,0.61661,0.61643,0.61643,76399999.0
2006-07-14 05:24:00,0.61657,0.61661,0.61649,0.61655,81400000.0
2006-07-14 05:25:00,0.61645,0.6166,0.61645,0.6166,134300000.0
2006-07-14 05:26:00,0.61654,0.61654,0.61646,0.6165,118000000.0
2006-07-14 05:27:00,0.61647,0.61648,0.61628,0.61648,60299998.0
2006-07-14 05:28:00,0.61655,0.61655,0.61645,0.61655,65100000.0
2006-07-14 05:29:00,0.6165,0.61655,0.61643,0.61655,53599999.0
2006-07-14 05:30:00,0.61645,0.61655,0.61645,0.6165,73599999.0
2006-07-14 05:31:00,0.6165,0.6165,0.61641,0.61643,51099999.0
2006-07-14 05:32:00,0.61633,0.6164,0.61625,0.61632,63499999.0
2006-07-14 05:33:00,0.61636,0.61636,0.61623,0.61623,61299999.0
2006-07-14 05:34:00,0.61629,0.61632,0.61622,0.61632,79100001.0
2006-07-14 05:35:00,0.61639,0.61643,0.61637,0.61637,140100001.0
2006-07-14 05:36:00,0.6165,0.61653,0.61628,0.61653,112499995.0
2006-07-14 05:37:00,0.61657,0.61657,0.61637,0.61637,64500000.0
2006-07-14 05:38:00,0.61635,0.61647,0.61631,0.61647,90900001.0
2006-07-14 05:39:00,0.61642,0.61648,0.61642,0.61648,71700002.0
2006-07-14 05:40:00,0.61655,0.6166,0.61645,0.6165,87100001.0
2006-07-14 05:41:00,0.6165,0.61651,0.61645,0.61645,71299998.0
2006-07-14 05:42:00,0.6165,0.61655,0.6164,0.6165,143700000.0
2006-07-14 05:43:00,0.6164,0.6165,0.6164,0.6165,86900000.0
2006-07-14 05:44:00,0.61645,0.61645,0.61637,0.61637,86700000.0
2006-07-14 05:45:00,0.61632,0.61634,0.61617,0.61631,63800000.0
2006-07-14 05:46:00,0.61632,0.6164,0.61632,0.61635,90900000.0
2006-07-14 05:47:00,0.61631,0.61631,0.61605,0.61605,66100000.0
2006-07-14 05:48:00,0.61625,0.61625,0.61615,0.61622,38200000.0
2006-07-14 05:49:00,0.61626,0.61629,0.61619,0.61629,85300001.0
2006-07-14 05:50:00,0.61625,0.61639,0.61625,0.61627,127400001.0
2006-07-14 05:51:00,0.61643,0.61651,0.61641,0.61641,77699999.0
2006-07-14 05:52:00,0.61649,0.61649,0.61636,0.61641,81899999.0
2006-07-14 05:53:00,0.6164,0.61652,0.6164,0.61643,43500000.0
2006-07-14 05:54:00,0.61645,0.6166,0.61645,0.61645,49600001.0
2006-07-14 05:55:00,0.61644,0.61648,0.61635,0.61645,59500001.0
2006-07-14 05:56:00,0.61648,0.61652,0.61646,0.6165,60500000.0
2006-07-14 05:57:00,0.61645,0.6166,0.61645,0.61645,93699999.0
2006-07-14 05:58:00,0.61648,0.61648,0.61647,0.61647,16100000.0
2006-07-14 05:59:00,0.6166,0.6166,0.61645,0.6165,65200000.0
2006-07-14 06:00:00,0.6164,0.6165,0.6163,0.6163,98900001.0
2006-07-14 06:01:00,0.6163,0.6163,0.61615,0.61625,35700000.0
2006-07-14 06:02:00,0.61625,0.6163,0.61615,0.61625,98600002.0
2006-07-14 06:03:00,0.61627,0.61629,0.61623,0.61625,70100001.0
2006-07-14 06:04:00,0.6163,0.6163,0.61622,0.61622,64500001.0
2006-07-14 06:05:00,0.61635,0.6166,0.61635,0.6166,89499999.0
2006-07-14 06:06:00,0.61659,0.61659,0.61653,0.61655,69099999.0
2006-07-14 06:07:00,0.61666,0.61677,0.61666,0.61669,127499998.0
2006-07-14 06:08:00,0.61678,0.61688,0.61678,0.61688,97300001.0
2006-07-14 06:09:00,0.61686,0.61695,0.61681,0.61695,142099999.0
2006-07-14 06:10:00,0.61694,0.61705,0.61685,0.61694,59400000.0
2006-07-14 06:11:00,0.61693,0.61696,0.61682,0.6169,94900000.0
2006-07-14 06:12:00,0.61697,0.61697,0.61688,0.61688,17600000.0
2006-07-14 06:13:00,0.61693,0.61696,0.61692,0.61695,100100003.0
2006-07-14 06:14:00,0.61696,0.61705,0.61696,0.61705,20000000.0
2006-07-14 06:15:00,0.6171,0.61718,0.61705,0.61718,57200000.0
2006-07-14 06:16:00,0.61715,0.61715,0.61695,0.61712,35200000.0
2006-07-14 06:17:00,0.61723,0.61731,0.61715,0.61725,54499999.0
2006-07-14 06:18:00,0.61715,0.6173,0.61715,0.6172,126200000.0
2006-07-14 06:19:00,0.61732,0.61745,0.61732,0.61745,38300000.0
2006-07-14 06:20:00,0.61742,0.61747,0.61739,0.61743,75100000.0
2006-07-14 06:21:00,0.61747,0.61749,0.61742,0.61749,59800000.0
2006-07-14 06:22:00,0.61745,0.61745,0.61743,0.61743,45600001.0
2006-07-14 06:23:00,0.61745,0.61745,0.6172,0.6174,54100000.0
2006-07-14 06:24:00,0.61743,0.61745,0.61735,0.6174,151600001.0
2006-07-14 06:25:00,0.61742,0.6175,0.61738,0.61738,83700001.0
2006-07-14 06:26:00,0.61734,0.61738,0.61724,0.61724,49399999.0
2006-07-14 06:27:00,0.61721,0.61728,0.61716,0.61728,139600000.0
2006-07-14 06:28:00,0.61732,0.61745,0.61731,0.61745,54800000.0
2006-07-14 06:29:00,0.61743,0.61752,0.61741,0.61752,47700000.0
2006-07-14 06:30:00,0.61745,0.61746,0.61729,0.61734,80499999.0
2006-07-14 06:31:00,0.61744,0.61747,0.61735,0.6174,155499998.0
2006-07-14 06:32:00,0.61745,0.61745,0.61735,0.61743,76000000.0
2006-07-14 06:33:00,0.61728,0.61758,0.61728,0.6175,119799998.0
2006-07-14 06:34:00,0.61735,0.61741,0.61735,0.61735,37300000.0
2006-07-14 06:35:00,0.61737,0.61746,0.61735,0.61742,79400001.0
2006-07-14 06:36:00,0.61725,0.6174,0.61725,0.6174,62900000.0
2006-07-14 06:37:00,0.61737,0.61755,0.61737,0.61755,50299999.0
2006-07-14 06:38:00,0.61755,0.6176,0.6175,0.61755,28600000.0
2006-07-14 06:39:00,0.61765,0.61765,0.61758,0.6176,27100000.0
2006-07-14 06:40:00,0.61759,0.61777,0.61733,0.61757,138499996.0
2006-07-14 06:41:00,0.61742,0.61742,0.61662,0.61662,63699999.0
2006-07-14 06:42:00,0.61635,0.61669,0.61635,0.61669,60500000.0
2006-07-14 06:43:00,0.61672,0.61682,0.61672,0.61676,88099999.0
2006-07-14 06:44:00,0.61673,0.61691,0.61673,0.61679,128500000.0
2006-07-14 06:45:00,0.61671,0.61682,0.61671,0.61682,79299998.0
2006-07-14 06:46:00,0.61685,0.61685,0.61675,0.61685,121599999.0
2006-07-14 06:47:00,0.61682,0.617,0.61682,0.6169,128500001.0
2006-07-14 06:48:00,0.6169,0.6169,0.61683,0.6169,58000000.0
2006-07-14 06:49:00,0.61671,0.61673,0.61666,0.61666,45399999.0
2006-07-14 06:50:00,0.61663,0.61663,0.61653,0.61655,62999999.0
2006-07-14 06:51:00,0.61655,0.61655,0.61635,0.61644,87000000.0
2006-07-14 06:52:00,0.6165,0.61655,0.61645,0.61655,194699998.0
2006-07-14 06:53:00,0.61648,0.61656,0.61635,0.6165,87700000.0
2006-07-14 06:54:00,0.6165,0.61653,0.6165,0.6165,7900000.0
2006-07-14 06:55:00,0.61651,0.61652,0.61624,0.61628,87499999.0
2006-07-14 06:56:00,0.61638,0.61643,0.61632,0.6164,63699999.0
2006-07-14 06:57:00,0.61645,0.61662,0.61637,0.61662,118099998.0
2006-07-14 06:58:00,0.61644,0.61662,0.61644,0.61648,100399998.0
2006-07-14 06:59:00,0.61634,0.61656,0.61634,0.61655,76100001.0
2006-07-14 07:00:00,0.61641,0.61646,0.61641,0.61646,26300000.0
2006-07-14 07:01:00,0.61635,0.61635,0.61614,0.61614,41599999.0
2006-07-14 07:02:00,0.61607,0.6162,0.61603,0.61617,146499999.0
2006-07-14 07:03:00,0.61625,0.61625,0.6162,0.6162,64600000.0
2006-07-14 07:04:00,0.61615,0.61625,0.61615,0.61625,34200001.0
2006-07-14 07:05:00,0.6162,0.61625,0.61613,0.61625,56600000.0
2006-07-14 07:06:00,0.61625,0.61625,0.61615,0.6162,64999999.0
2006-07-14 07:07:00,0.61621,0.61621,0.61592,0.61592,75499999.0
2006-07-14 07:08:00,0.61602,0.61618,0.61587,0.61611,42100000.0
2006-07-14 07:09:00,0.61606,0.6162,0.616,0.616,94200001.0
2006-07-14 07:10:00,0.61595,0.61595,0.6159,0.6159,99300002.0
2006-07-14 07:11:00,0.6157,0.6161,0.6157,0.61607,106100000.0
2006-07-14 07:12:00,0.61612,0.6162,0.6161,0.61615,63700001.0
2006-07-14 07:13:00,0.6162,0.6162,0.6161,0.6161,88400000.0
2006-07-14 07:14:00,0.6161,0.6162,0.61605,0.6162,37200000.0
2006-07-14 07:15:00,0.61624,0.61647,0.61624,0.61647,90400000.0
2006-07-14 07:16:00,0.61654,0.61669,0.61654,0.61664,53900001.0
2006-07-14 07:17:00,0.6167,0.61682,0.6167,0.61671,63900000.0
2006-07-14 07:18:00,0.61676,0.61692,0.61671,0.61692,146099999.0
2006-07-14 07:19:00,0.61693,0.61693,0.61682,0.61682,21500000.0
2006-07-14 07:20:00,0.61686,0.61703,0.61682,0.61685,108500000.0
2006-07-14 07:21:00,0.61677,0.61681,0.61674,0.61677,63400000.0
2006-07-14 07:22:00,0.6168,0.61685,0.6168,0.61685,27900000.0
2006-07-14 07:23:00,0.61679,0.61692,0.61679,0.61692,79700000.0
2006-07-14 07:24:00,0.61687,0.61687,0.61666,0.61666,44500000.0
2006-07-14 07:25:00,0.61682,0.61692,0.61682,0.6169,70299999.0
2006-07-14 07:26:00,0.61685,0.61693,0.61683,0.61685,98500000.0
2006-07-14 07:27:00,0.61688,0.61688,0.61677,0.61678,76599999.0
2006-07-14 07:28:00,0.61676,0.61684,0.61676,0.61684,18300000.0
2006-07-14 07:29:00,0.6169,0.61695,0.61677,0.6169,121600000.0
2006-07-14 07:30:00,0.61685,0.6169,0.6168,0.6169,54200000.0
2006-07-14 07:31:00,0.61685,0.6169,0.6168,0.6169,82300000.0
2006-07-14 07:32:00,0.6169,0.61694,0.61678,0.6168,101300000.0
2006-07-14 07:33:00,0.6168,0.61691,0.61673,0.6169,60600000.0
2006-07-14 07:34:00,0.61656,0.61693,0.61656,0.61692,119499999.0
2006-07-14 07:35:00,0.61685,0.61695,0.61683,0.61695,66200001.0
2006-07-14 07:36:00,0.61694,0.61707,0.61694,0.61701,80699999.0
2006-07-14 07:37:00,0.61698,0.61698,0.61683,0.61688,101300001.0
2006-07-14 07:38:00,0.61696,0.617,0.61687,0.617,101700001.0
2006-07-14 07:39:00,0.61695,0.61718,0.61693,0.61708,102000000.0
2006-07-14 07:40:00,0.61702,0.61714,0.61701,0.6171,120800001.0
2006-07-14 07:41:00,0.61709,0.61713,0.61703,0.61713,52200000.0
2006-07-14 07:42:00,0.61715,0.61717,0.61704,0.61715,81700000.0
2006-07-14 07:43:00,0.61712,0.61712,0.61689,0.61689,117700001.0
2006-07-14 07:44:00,0.61703,0.61703,0.61685,0.61685,51800000.0
2006-07-14 07:45:00,0.6168,0.61685,0.61675,0.61675,101800001.0
2006-07-14 07:46:00,0.61684,0.617,0.61684,0.617,31800000.0
2006-07-14 07:47:00,0.61708,0.61708,0.61694,0.61699,38199999.0
2006-07-14 07:48:00,0.61702,0.61708,0.61687,0.61708,66799999.0
2006-07-14 07:49:00,0.61702,0.61716,0.61697,0.61716,103499999.0
2006-07-14 07:50:00,0.61714,0.61718,0.61697,0.61706,98799999.0
2006-07-14 07:51:00,0.6171,0.61722,0.6171,0.6171,178200003.0
2006-07-14 07:52:00,0.61713,0.61715,0.61709,0.61709,103500002.0
2006-07-14 07:53:00,0.61702,0.61726,0.61702,0.61714,74800000.0
2006-07-14 07:54:00,0.61713,0.61726,0.6171,0.61714,98100001.0
2006-07-14 07:55:00,0.61713,0.61719,0.61703,0.6171,79799999.0
2006-07-14 07:56:00,0.61712,0.6172,0.61712,0.61715,35700000.0
2006-07-14 07:57:00,0.61721,0.61724,0.61712,0.61724,82200000.0
2006-07-14 07:58:00,0.61725,0.61735,0.6172,0.6172,27100000.0
2006-07-14 07:59:00,0.6173,0.6173,0.6172,0.61725,104099999.0
2006-07-14 08:00:00,0.6171,0.61735,0.6171,0.61722,83100001.0
2006-07-14 08:01:00,0.61725,0.61728,0.61714,0.61721,108300000.0
2006-07-14 08:02:00,0.61726,0.6174,0.61724,0.61726,43299999.0
2006-07-14 08:03:00,0.61725,0.61725,0.61718,0.6172,56299999.0
2006-07-14 08:04:00,0.61727,0.61735,0.61727,0.61735,73300000.0
2006-07-14 08:05:00,0.61738,0.6174,0.6172,0.6172,80599999.0
2006-07-14 08:06:00,0.61731,0.61742,0.61731,0.61737,121000000.0
2006-07-14 08:07:00,0.61718,0.61723,0.61709,0.61715,86400000.0
2006-07-14 08:08:00,0.61708,0.6171,0.61695,0.61706,89200000.0
2006-07-14 08:09:00,0.61705,0.61705,0.61695,0.61695,60700001.0
2006-07-14 08:10:00,0.61705,0.6171,0.617,0.617,30500000.0
2006-07-14 08:11:00,0.61705,0.61715,0.61695,0.61702,52200000.0
2006-07-14 08:12:00,0.61684,0.61689,0.61679,0.61684,30700000.0
2006-07-14 08:13:00,0.61677,0.61685,0.61674,0.61685,81800002.0
2006-07-14 08:14:00,0.61671,0.61671,0.61664,0.61664,14500000.0
2006-07-14 08:15:00,0.6166,0.61665,0.6166,0.61665,39400000.0
2006-07-14 08:16:00,0.61665,0.61673,0.61661,0.61673,32100000.0
2006-07-14 08:17:00,0.61677,0.61677,0.61673,0.61673,37500001.0
2006-07-14 08:18:00,0.61674,0.61677,0.61669,0.61669,98799998.0
2006-07-14 08:19:00,0.61663,0.61663,0.61631,0.61633,97800000.0
2006-07-14 08:20:00,0.61633,0.61633,0.61595,0.61595,139299999.0
2006-07-14 08:21:00,0.61592,0.61604,0.61584,0.61593,96799999.0
2006-07-14 08:22:00,0.61609,0.61609,0.61604,0.61604,25400000.0
2006-07-14 08:23:00,0.61613,0.61621,0.61584,0.61605,115699999.0
2006-07-14 08:24:00,0.61595,0.61595,0.61569,0.61584,72000000.0
2006-07-14 08:25:00,0.61583,0.61583,0.61561,0.61578,77700000.0
2006-07-14 08:26:00,0.61588,0.61598,0.61571,0.61571,77499999.0
2006-07-14 08:27:00,0.61555,0.6156,0.61545,0.61545,107400000.0
2006-07-14 08:28:00,0.61547,0.61555,0.61541,0.61555,92199998.0
2006-07-14 08:29:00,0.61552,0.61557,0.6155,0.61553,80700001.0
2006-07-14 08:30:00,0.61552,0.61558,0.61542,0.61542,136900001.0
2006-07-14 08:31:00,0.61543,0.61544,0.61533,0.61537,39100000.0
2006-07-14 08:32:00,0.61535,0.6154,0.61505,0.61505,142100000.0
2006-07-14 08:33:00,0.61495,0.61495,0.61467,0.61492,105700000.0
2006-07-14 08:34:00,0.61499,0.61509,0.61487,0.61502,91299999.0
2006-07-14 08:35:00,0.61494,0.61517,0.61493,0.61517,74800001.0
2006-07-14 08:36:00,0.61514,0.61552,0.61514,0.61543,51800000.0
2006-07-14 08:37:00,0.61569,0.61588,0.61569,0.61588,89200000.0
2006-07-14 08:38:00,0.61574,0.61574,0.61561,0.61562,89600000.0
2006-07-14 08:39:00,0.61576,0.61581,0.61575,0.61575,97400000.0
2006-07-14 08:40:00,0.61575,0.61593,0.6157,0.6159,139399999.0
2006-07-14 08:41:00,0.61571,0.61589,0.61571,0.61571,84600000.0
2006-07-14 08:42:00,0.61583,0.61583,0.61568,0.61583,108099999.0
2006-07-14 08:43:00,0.61575,0.61595,0.61575,0.61577,126800002.0
2006-07-14 08:44:00,0.61582,0.61582,0.61569,0.6157,66600000.0
2006-07-14 08:45:00,0.61578,0.6158,0.61575,0.61575,31900000.0
2006-07-14 08:46:00,0.61585,0.61585,0.6157,0.61575,97400000.0
2006-07-14 08:47:00,0.61576,0.61591,0.61576,0.61583,88399999.0
2006-07-14 08:48:00,0.61573,0.61582,0.61573,0.61582,77999999.0
2006-07-14 08:49:00,0.61583,0.61597,0.61583,0.61595,48400000.0
2006-07-14 08:50:00,0.61601,0.6161,0.61595,0.6161,102800000.0
2006-07-14 08:51:00,0.6161,0.6161,0.616,0.616,85500000.0
2006-07-14 08:52:00,0.6161,0.61635,0.61606,0.61635,134099997.0
2006-07-14 08:53:00,0.61637,0.61637,0.61613,0.61613,72700001.0
2006-07-14 08:54:00,0.61615,0.6162,0.61615,0.61615,80799999.0
2006-07-14 08:55:00,0.6161,0.6161,0.61586,0.61605,80000000.0
2006-07-14 08:56:00,0.61596,0.61596,0.61562,0.61565,57500000.0
2006-07-14 08:57:00,0.61588,0.61588,0.61582,0.61583,54300001.0
2006-07-14 08:58:00,0.61587,0.61593,0.61583,0.61593,172399998.0
2006-07-14 08:59:00,0.616,0.61629,0.61595,0.61629,66400002.0
2006-07-14 09:00:00,0.61633,0.6164,0.61617,0.6164,80000000.0
2006-07-14 09:01:00,0.61623,0.6163,0.61623,0.6163,44000000.0
2006-07-14 09:02:00,0.6162,0.6162,0.61595,0.61595,47399999.0
2006-07-14 09:03:00,0.6158,0.61593,0.61569,0.61569,54900000.0
2006-07-14 09:04:00,0.61588,0.61591,0.61578,0.61591,132099998.0
2006-07-14 09:05:00,0.61586,0.61597,0.61586,0.61597,35100000.0
2006-07-14 09:06:00,0.61587,0.61598,0.61587,0.61598,52700000.0
2006-07-14 09:07:00,0.61593,0.61594,0.61585,0.61585,65500000.0
2006-07-14 09:08:00,0.61595,0.61595,0.61583,0.61587,47800000.0
2006-07-14 09:09:00,0.61586,0.61586,0.61575,0.6158,166600000.0
2006-07-14 09:10:00,0.61575,0.61585,0.61565,0.61575,133999999.0
2006-07-14 09:11:00,0.61585,0.61585,0.6158,0.61583,86900001.0
2006-07-14 09:12:00,0.6158,0.61583,0.6158,0.61583,84899997.0
2006-07-14 09:13:00,0.61588,0.61597,0.61585,0.61593,135500000.0
2006-07-14 09:14:00,0.61606,0.61606,0.61598,0.61603,52100000.0
2006-07-14 09:15:00,0.61605,0.61625,0.61605,0.61625,97400000.0
2006-07-14 09:16:00,0.61637,0.61661,0.61637,0.61661,61499999.0
2006-07-14 09:17:00,0.61662,0.61672,0.61659,0.61665,109500001.0
2006-07-14 09:18:00,0.61683,0.61691,0.61681,0.61688,71200001.0
2006-07-14 09:19:00,0.6168,0.6168,0.61657,0.61666,92200000.0
2006-07-14 09:20:00,0.61656,0.61662,0.61645,0.61662,152200001.0
2006-07-14 09:21:00,0.61657,0.6166,0.61645,0.61645,78200000.0
2006-07-14 09:22:00,0.61656,0.61669,0.61656,0.61669,4700000.0
2006-07-14 09:23:00,0.61662,0.61701,0.61662,0.61701,114500000.0
2006-07-14 09:24:00,0.61695,0.61701,0.61692,0.61693,101699999.0
2006-07-14 09:25:00,0.61697,0.61697,0.61683,0.61695,29799999.0
2006-07-14 09:26:00,0.61699,0.617,0.61695,0.61697,84599999.0
2006-07-14 09:27:00,0.61701,0.61707,0.61691,0.61691,94400000.0
2006-07-14 09:28:00,0.61695,0.617,0.6169,0.6169,56600000.0
2006-07-14 09:29:00,0.61695,0.61695,0.61683,0.61692,57800000.0
2006-07-14 09:30:00,0.61692,0.61699,0.61692,0.61695,84100000.0
2006-07-14 09:31:00,0.61686,0.61692,0.6168,0.61692,82499999.0
2006-07-14 09:32:00,0.6169,0.61707,0.61688,0.61707,58500000.0
2006-07-14 09:33:00,0.61712,0.61714,0.61702,0.61713,87100000.0
2006-07-14 09:34:00,0.61707,0.6171,0.61694,0.6171,46900000.0
2006-07-14 09:35:00,0.61715,0.61717,0.61703,0.61713,96199998.0
2006-07-14 09:36:00,0.61697,0.61726,0.61697,0.61725,78799999.0
2006-07-14 09:37:00,0.61735,0.61747,0.61724,0.61741,74100000.0
2006-07-14 09:38:00,0.61752,0.61753,0.6174,0.6174,91600000.0
2006-07-14 09:39:00,0.61754,0.61754,0.61743,0.61743,62200000.0
2006-07-14 09:40:00,0.6174,0.61747,0.6174,0.61741,71699999.0
2006-07-14 09:41:00,0.61736,0.61749,0.61733,0.61746,68700001.0
2006-07-14 09:42:00,0.61739,0.61751,0.6173,0.6173,70799999.0
2006-07-14 09:43:00,0.6173,0.6174,0.6173,0.61735,101900000.0
2006-07-14 09:44:00,0.61736,0.6174,0.61732,0.61732,85100000.0
2006-07-14 09:45:00,0.61731,0.6174,0.61725,0.61727,86799999.0
2006-07-14 09:46:00,0.61729,0.61739,0.61728,0.61739,79700001.0
2006-07-14 09:47:00,0.61723,0.61726,0.61711,0.61715,82900000.0
2006-07-14 09:48:00,0.61714,0.61718,0.6171,0.6171,79700001.0
2006-07-14 09:49:00,0.61714,0.6173,0.61714,0.61727,45400000.0
2006-07-14 09:50:00,0.61723,0.61723,0.61716,0.61723,98599997.0
2006-07-14 09:51:00,0.61723,0.61727,0.61719,0.61727,56500001.0
2006-07-14 09:52:00,0.6173,0.61743,0.6173,0.61743,78300000.0
2006-07-14 09:53:00,0.61747,0.61753,0.61747,0.61753,19900000.0
2006-07-14 09:54:00,0.61763,0.61778,0.61762,0.61778,89899999.0
2006-07-14 09:55:00,0.61771,0.61772,0.61759,0.61759,84400001.0
2006-07-14 09:56:00,0.61779,0.61812,0.61779,0.61811,65600000.0
2006-07-14 09:57:00,0.61809,0.61827,0.61809,0.61827,55800000.0
2006-07-14 09:58:00,0.61818,0.6183,0.61814,0.6183,86000000.0
2006-07-14 09:59:00,0.61841,0.61841,0.61828,0.61836,119599999.0
2006-07-14 10:00:00,0.61825,0.61825,0.61808,0.61814,56300000.0
2006-07-14 10:01:00,0.61811,0.61817,0.61797,0.61806,82800000.0
2006-07-14 10:02:00,0.61812,0.61841,0.61812,0.61841,114000002.0
2006-07-14 10:03:00,0.61845,0.61845,0.61819,0.61836,111800001.0
2006-07-14 10:04:00,0.61848,0.61852,0.61832,0.61832,78199999.0
2006-07-14 10:05:00,0.61829,0.61841,0.618,0.618,66900000.0
2006-07-14 10:06:00,0.61837,0.6185,0.61817,0.61839,77400000.0
2006-07-14 10:07:00,0.61842,0.61878,0.61842,0.61878,65800000.0
2006-07-14 10:08:00,0.61879,0.6191,0.61879,0.61902,103300000.0
2006-07-14 10:09:00,0.61893,0.61917,0.61893,0.61905,167599999.0
2006-07-14 10:10:00,0.61886,0.61901,0.61886,0.61896,192600000.0
2006-07-14 10:11:00,0.61888,0.61888,0.61873,0.61885,74799999.0
2006-07-14 10:12:00,0.61887,0.61887,0.61866,0.61881,81500000.0
2006-07-14 10:13:00,0.6188,0.61884,0.61876,0.61884,86200000.0
2006-07-14 10:14:00,0.61886,0.61906,0.61886,0.61895,70100000.0
2006-07-14 10:15:00,0.61891,0.61905,0.61891,0.61895,83600000.0
2006-07-14 10:16:00,0.61896,0.61896,0.61861,0.61861,136100002.0
2006-07-14 10:17:00,0.61866,0.61885,0.61865,0.61885,41700000.0
2006-07-14 10:18:00,0.61891,0.61898,0.61881,0.61881,90900000.0
2006-07-14 10:19:00,0.61875,0.61887,0.61875,0.61884,72200002.0
2006-07-14 10:20:00,0.61889,0.61903,0.61877,0.61899,186600001.0
2006-07-14 10:21:00,0.61908,0.61908,0.61899,0.61899,50000000.0
2006-07-14 10:22:00,0.61893,0.61907,0.61887,0.61906,118700000.0
2006-07-14 10:23:00,0.619,0.619,0.61885,0.61885,102800001.0
2006-07-14 10:24:00,0.6189,0.61898,0.61889,0.61898,79200000.0
2006-07-14 10:25:00,0.61895,0.619,0.61895,0.61898,84599999.0
2006-07-14 10:26:00,0.6189,0.61902,0.6189,0.61895,134299997.0
2006-07-14 10:27:00,0.619,0.619,0.61886,0.61895,88500001.0
2006-07-14 10:28:00,0.61898,0.61903,0.61892,0.61892,61300001.0
2006-07-14 10:29:00,0.619,0.619,0.61895,0.61897,41400001.0
2006-07-14 10:30:00,0.61895,0.61895,0.61875,0.61895,94499998.0
2006-07-14 10:31:00,0.61895,0.61913,0.61895,0.61912,87100000.0
2006-07-14 10:32:00,0.61904,0.61904,0.61873,0.61888,84499998.0
2006-07-14 10:33:00,0.61915,0.61929,0.61915,0.61922,90700001.0
2006-07-14 10:34:00,0.61927,0.61942,0.61927,0.61942,96700000.0
2006-07-14 10:35:00,0.61933,0.61938,0.6193,0.61933,78800000.0
2006-07-14 10:36:00,0.61929,0.61944,0.61929,0.61944,10400000.0
2006-07-14 10:37:00,0.61939,0.61955,0.61937,0.61955,141100001.0
2006-07-14 10:38:00,0.61944,0.61944,0.61927,0.61931,93800000.0
2006-07-14 10:39:00,0.61932,0.61955,0.61932,0.61945,95000002.0
2006-07-14 10:40:00,0.61963,0.61963,0.61952,0.61959,125799999.0
2006-07-14 10:41:00,0.61948,0.61954,0.61945,0.61952,106200000.0
2006-07-14 10:42:00,0.61936,0.6195,0.61936,0.6195,99000000.0
2006-07-14 10:43:00,0.61943,0.61956,0.61943,0.61952,171799999.0
2006-07-14 10:44:00,0.61963,0.61963,0.61943,0.61959,139199999.0
2006-07-14 10:45:00,0.61965,0.61966,0.61954,0.61966,129800001.0
2006-07-14 10:46:00,0.61961,0.61964,0.61949,0.61959,89800000.0
2006-07-14 10:47:00,0.6195,0.61995,0.6195,0.61995,132099999.0
2006-07-14 10:48:00,0.61988,0.61988,0.61961,0.61975,94599997.0
2006-07-14 10:49:00,0.61986,0.61994,0.61983,0.61987,89400000.0
2006-07-14 10:50:00,0.61988,0.6199,0.61971,0.61971,59700000.0
2006-07-14 10:51:00,0.61944,0.61981,0.61944,0.61981,49899997.0
2006-07-14 10:52:00,0.61979,0.61987,0.61965,0.61987,104500000.0
2006-07-14 10:53:00,0.61987,0.61987,0.61976,0.61985,65300001.0
2006-07-14 10:54:00,0.61979,0.62005,0.61979,0.62005,56500000.0
2006-07-14 10:55:00,0.62006,0.62006,0.61995,0.61995,42999999.0
2006-07-14 10:56:00,0.61994,0.62006,0.61991,0.62003,110800000.0
2006-07-14 10:57:00,0.62004,0.62008,0.6199,0.6199,87300000.0
2006-07-14 10:58:00,0.61987,0.62003,0.61986,0.61997,120600000.0
2006-07-14 10:59:00,0.62,0.6201,0.61996,0.6201,52900000.0
2006-07-14 11:00:00,0.61999,0.62012,0.61977,0.61997,189400004.0
2006-07-14 11:01:00,0.61997,0.62012,0.61988,0.62005,118400002.0
2006-07-14 11:02:00,0.61999,0.62002,0.61977,0.61991,125899998.0
2006-07-14 11:03:00,0.61992,0.6201,0.61987,0.62007,118399998.0
2006-07-14 11:04:00,0.62014,0.62026,0.62005,0.62005,59599999.0
2006-07-14 11:05:00,0.62027,0.62048,0.62027,0.62046,48300000.0
2006-07-14 11:06:00,0.62036,0.62081,0.62036,0.62081,66900001.0
2006-07-14 11:07:00,0.6209,0.62101,0.6209,0.62101,89499999.0
2006-07-14 11:08:00,0.62091,0.62096,0.62086,0.62096,90800002.0
2006-07-14 11:09:00,0.62086,0.62086,0.62074,0.62083,76499999.0
2006-07-14 11:10:00,0.62083,0.62097,0.62074,0.62083,141100001.0
2006-07-14 11:11:00,0.62076,0.62079,0.62064,0.62065,82599999.0
2006-07-14 11:12:00,0.62064,0.62073,0.62059,0.62067,88500001.0
2006-07-14 11:13:00,0.62056,0.62067,0.62053,0.62067,103800000.0
2006-07-14 11:14:00,0.62069,0.62084,0.62067,0.62069,169200003.0
2006-07-14 11:15:00,0.62071,0.62074,0.62064,0.62064,79599999.0
2006-07-14 11:16:00,0.62062,0.62062,0.62038,0.62056,113400000.0
2006-07-14 11:17:00,0.6206,0.62066,0.62059,0.62062,101500000.0
2006-07-14 11:18:00,0.62058,0.62058,0.62053,0.62056,195799999.0
2006-07-14 11:19:00,0.62038,0.6206,0.62027,0.62039,134500001.0
2006-07-14 11:20:00,0.62031,0.62036,0.62028,0.62032,70500000.0
2006-07-14 11:21:00,0.62029,0.62039,0.62028,0.6203,91299999.0
2006-07-14 11:22:00,0.6203,0.62043,0.6203,0.62041,103600001.0
2006-07-14 11:23:00,0.6205,0.6205,0.62035,0.62035,48300000.0
2006-07-14 11:24:00,0.62032,0.6204,0.62024,0.62032,109999998.0
2006-07-14 11:25:00,0.62025,0.62026,0.62008,0.62008,58100000.0
2006-07-14 11:26:00,0.62008,0.62009,0.61992,0.61992,63700000.0
2006-07-14 11:27:00,0.61986,0.61986,0.6196,0.6196,58900000.0
2006-07-14 11:28:00,0.61955,0.61955,0.61931,0.61933,72000001.0
2006-07-14 11:29:00,0.61936,0.61939,0.61926,0.61926,115699999.0
2006-07-14 11:30:00,0.61931,0.61935,0.61931,0.61934,56100000.0
2006-07-14 11:31:00,0.61943,0.61956,0.61932,0.61932,84399998.0
2006-07-14 11:32:00,0.61935,0.61947,0.61935,0.61938,63000000.0
2006-07-14 11:33:00,0.6194,0.61942,0.61933,0.61938,68600000.0
2006-07-14 11:34:00,0.61931,0.61931,0.6191,0.61913,84799998.0
2006-07-14 11:35:00,0.6191,0.6191,0.61887,0.61903,57200000.0
2006-07-14 11:36:00,0.619,0.61905,0.61892,0.61905,79300000.0
2006-07-14 11:37:00,0.61903,0.61903,0.61861,0.61861,48800000.0
2006-07-14 11:38:00,0.61856,0.61859,0.61843,0.61843,129799998.0
2006-07-14 11:39:00,0.61848,0.61851,0.61843,0.61843,94600002.0
2006-07-14 11:40:00,0.61841,0.61861,0.61841,0.61859,84799999.0
2006-07-14 11:41:00,0.61855,0.61867,0.61855,0.61861,91500000.0
2006-07-14 11:42:00,0.61861,0.61871,0.61846,0.6186,89999999.0
2006-07-14 11:43:00,0.61868,0.6188,0.61865,0.61865,144000003.0
2006-07-14 11:44:00,0.61873,0.61881,0.61866,0.61872,88800000.0
2006-07-14 11:45:00,0.61872,0.61883,0.61872,0.61872,90599997.0
2006-07-14 11:46:00,0.61875,0.61875,0.6186,0.6187,61300002.0
2006-07-14 11:47:00,0.6188,0.6188,0.61865,0.61865,156100001.0
2006-07-14 11:48:00,0.61865,0.61875,0.61865,0.61865,98900000.0
2006-07-14 11:49:00,0.61879,0.61893,0.61869,0.61893,104399999.0
2006-07-14 11:50:00,0.61872,0.61877,0.61859,0.6186,71400001.0
2006-07-14 11:51:00,0.61865,0.61886,0.61865,0.61885,67900000.0
2006-07-14 11:52:00,0.61898,0.61903,0.6189,0.61903,143100000.0
2006-07-14 11:53:00,0.61905,0.61905,0.61895,0.619,68700000.0
2006-07-14 11:54:00,0.61899,0.61899,0.61877,0.61878,51299999.0
2006-07-14 11:55:00,0.6186,0.6186,0.61847,0.61847,90999997.0
2006-07-14 11:56:00,0.6185,0.6185,0.61822,0.61838,125199999.0
2006-07-14 11:57:00,0.61837,0.61837,0.61808,0.61808,98700001.0
2006-07-14 11:58:00,0.61809,0.61818,0.61808,0.61808,138100000.0
2006-07-14 11:59:00,0.61815,0.61843,0.61815,0.61843,50600000.0
2006-07-14 12:00:00,0.61853,0.61858,0.61849,0.61855,57500000.0
2006-07-14 12:01:00,0.61852,0.61877,0.61852,0.61877,145300000.0
2006-07-14 12:02:00,0.61881,0.61902,0.6187,0.619,97299999.0
2006-07-14 12:03:00,0.61908,0.61913,0.61905,0.61913,77100000.0
2006-07-14 12:04:00,0.61919,0.61921,0.61885,0.61891,94799999.0
2006-07-14 12:05:00,0.61892,0.61892,0.61887,0.61892,105100001.0
2006-07-14 12:06:00,0.61891,0.61905,0.61891,0.61905,76399999.0
2006-07-14 12:07:00,0.61909,0.61926,0.61909,0.61923,79000000.0
2006-07-14 12:08:00,0.61915,0.61923,0.61909,0.61917,93099999.0
2006-07-14 12:09:00,0.61918,0.61928,0.61896,0.61922,108699999.0
2006-07-14 12:10:00,0.61915,0.6192,0.61905,0.6192,121800003.0
2006-07-14 12:11:00,0.61919,0.61922,0.61907,0.61907,63000000.0
2006-07-14 12:12:00,0.61895,0.61909,0.61895,0.61909,51800000.0
2006-07-14 12:13:00,0.6191,0.61915,0.61908,0.61912,59000000.0
2006-07-14 12:14:00,0.61918,0.61922,0.61917,0.61919,62899999.0
2006-07-14 12:15:00,0.61922,0.61932,0.6192,0.61929,119200003.0
2006-07-14 12:16:00,0.61923,0.61925,0.61923,0.61924,48499999.0
2006-07-14 12:17:00,0.61919,0.61923,0.61913,0.61915,167199998.0
2006-07-14 12:18:00,0.61925,0.61936,0.61922,0.61936,47100000.0
2006-07-14 12:19:00,0.61935,0.61935,0.61922,0.61924,72500000.0
2006-07-14 12:20:00,0.61928,0.61928,0.6191,0.6191,75100000.0
2006-07-14 12:21:00,0.61902,0.61919,0.61902,0.61913,124799997.0
2006-07-14 12:22:00,0.61915,0.6192,0.6191,0.61915,78799999.0
2006-07-14 12:23:00,0.61907,0.61927,0.61907,0.61927,120800000.0
2006-07-14 12:24:00,0.61914,0.61918,0.61911,0.61918,130299999.0
2006-07-14 12:25:00,0.6191,0.61915,0.61908,0.61915,57300000.0
2006-07-14 12:26:00,0.61915,0.61918,0.61905,0.6191,89800000.0
2006-07-14 12:27:00,0.61913,0.61915,0.61897,0.6191,119000002.0
2006-07-14 12:28:00,0.61904,0.61909,0.61901,0.61905,35700000.0
2006-07-14 12:29:00,0.619,0.619,0.619,0.619,21600000.0
2006-07-14 12:30:00,0.61895,0.619,0.61895,0.61898,65000001.0
2006-07-14 12:31:00,0.61905,0.61907,0.61885,0.619,105200000.0
2006-07-14 12:32:00,0.6191,0.6191,0.61898,0.619,126100000.0
2006-07-14 12:33:00,0.61905,0.61905,0.61892,0.61892,53500001.0
2006-07-14 12:34:00,0.619,0.61905,0.61895,0.619,114199998.0
2006-07-14 12:35:00,0.619,0.61905,0.61895,0.61905,85700001.0
2006-07-14 12:36:00,0.619,0.61908,0.6188,0.61897,83500000.0
2006-07-14 12:37:00,0.61892,0.61908,0.61892,0.61898,93400001.0
2006-07-14 12:38:00,0.61905,0.61908,0.6188,0.61905,103000000.0
2006-07-14 12:39:00,0.61905,0.61905,0.61895,0.61905,74100001.0
2006-07-14 12:40:00,0.619,0.6191,0.6188,0.6191,90300000.0
2006-07-14 12:41:00,0.61905,0.61905,0.61902,0.61902,42500000.0
2006-07-14 12:42:00,0.61903,0.61905,0.619,0.619,71000000.0
2006-07-14 12:43:00,0.61903,0.61903,0.619,0.61902,21600000.0
2006-07-14 12:44:00,0.61895,0.61905,0.61895,0.619,28200000.0
2006-07-14 12:45:00,0.61905,0.61905,0.61905,0.61905,29500000.0
2006-07-14 12:46:00,0.61905,0.61905,0.619,0.619,19900000.0
2006-07-14 12:47:00,0.61913,0.61917,0.61913,0.61917,20600000.0
2006-07-14 12:48:00,0.61924,0.61935,0.61923,0.6193,83800000.0
2006-07-14 12:49:00,0.61933,0.61935,0.6193,0.6193,43800000.0
2006-07-14 12:50:00,0.61927,0.61947,0.61927,0.6193,96400002.0
2006-07-14 12:51:00,0.61945,0.61945,0.6193,0.61935,47300000.0
2006-07-14 12:52:00,0.6193,0.61945,0.6192,0.61935,65899999.0
2006-07-14 12:53:00,0.61932,0.61944,0.61932,0.61942,112399997.0
2006-07-14 12:54:00,0.61945,0.61945,0.61915,0.61924,91700000.0
2006-07-14 12:55:00,0.61923,0.61946,0.61923,0.61942,113200000.0
2006-07-14 12:56:00,0.61937,0.61937,0.61914,0.61917,90400002.0
2006-07-14 12:57:00,0.61912,0.61912,0.61908,0.61908,17500000.0
2006-07-14 12:58:00,0.61907,0.61912,0.61899,0.61902,113300000.0
2006-07-14 12:59:00,0.61904,0.61906,0.61881,0.61881,87899998.0
2006-07-14 13:00:00,0.61863,0.61863,0.61837,0.61845,91100000.0
2006-07-14 13:01:00,0.61848,0.61856,0.61847,0.61855,93900000.0
2006-07-14 13:02:00,0.6185,0.61859,0.61848,0.61858,127500001.0
2006-07-14 13:03:00,0.61863,0.61883,0.61858,0.61883,81000001.0
2006-07-14 13:04:00,0.61872,0.61872,0.61858,0.61858,108800001.0
2006-07-14 13:05:00,0.6185,0.61874,0.61829,0.61874,42200000.0
2006-07-14 13:06:00,0.61869,0.61869,0.61851,0.61863,94500000.0
2006-07-14 13:07:00,0.61851,0.61898,0.61851,0.61898,91599999.0
2006-07-14 13:08:00,0.61888,0.61905,0.61866,0.61866,95800000.0
2006-07-14 13:09:00,0.61889,0.61889,0.61876,0.61876,114600000.0
2006-07-14 13:10:00,0.61889,0.61899,0.61885,0.61885,92899999.0
2006-07-14 13:11:00,0.61886,0.61918,0.61886,0.61903,109400000.0
2006-07-14 13:12:00,0.6191,0.6191,0.619,0.6191,90800001.0
2006-07-14 13:13:00,0.61905,0.6191,0.61905,0.6191,76300000.0
2006-07-14 13:14:00,0.61902,0.61905,0.61901,0.61901,67200001.0
2006-07-14 13:15:00,0.61905,0.61905,0.61895,0.61903,120599999.0
2006-07-14 13:16:00,0.61903,0.61903,0.61892,0.61892,10400000.0
2006-07-14 13:17:00,0.6189,0.61898,0.6189,0.61893,50700000.0
2006-07-14 13:18:00,0.6189,0.61908,0.61887,0.61887,139700001.0
2006-07-14 13:19:00,0.6189,0.619,0.6189,0.61895,28500000.0
2006-07-14 13:20:00,0.619,0.61905,0.6189,0.61897,44600000.0
2006-07-14 13:21:00,0.619,0.61903,0.61895,0.61895,40600000.0
2006-07-14 13:22:00,0.61895,0.61905,0.61895,0.619,56400001.0
2006-07-14 13:23:00,0.61906,0.61912,0.61897,0.6191,95800000.0
2006-07-14 13:24:00,0.61905,0.6192,0.61895,0.61895,148000003.0
2006-07-14 13:25:00,0.6191,0.6191,0.61905,0.61905,75800000.0
2006-07-14 13:26:00,0.61905,0.6191,0.61883,0.6191,89999999.0
2006-07-14 13:27:00,0.61913,0.61913,0.61897,0.61897,64500000.0
2006-07-14 13:28:00,0.61905,0.6191,0.619,0.61905,109100001.0
2006-07-14 13:29:00,0.61905,0.6191,0.619,0.6191,91200000.0
2006-07-14 13:30:00,0.619,0.6191,0.619,0.6191,89399999.0
2006-07-14 13:31:00,0.61905,0.61913,0.61901,0.61913,32200000.0
2006-07-14 13:32:00,0.61905,0.61905,0.61897,0.61898,58099999.0
2006-07-14 13:33:00,0.61914,0.61927,0.6191,0.6191,43400000.0
2006-07-14 13:34:00,0.619,0.6191,0.619,0.61905,53500000.0
2006-07-14 13:35:00,0.6191,0.61915,0.61898,0.61903,99399999.0
2006-07-14 13:36:00,0.61904,0.61908,0.61898,0.61899,95699999.0
2006-07-14 13:37:00,0.61905,0.6191,0.61895,0.619,61000000.0
2006-07-14 13:38:00,0.619,0.61905,0.619,0.61905,35700000.0
2006-07-14 13:39:00,0.61905,0.61905,0.619,0.619,66200000.0
2006-07-14 13:40:00,0.619,0.61908,0.61895,0.61908,38500000.0
2006-07-14 13:41:00,0.6191,0.61913,0.6189,0.61913,100300000.0
2006-07-14 13:42:00,0.61909,0.61923,0.61908,0.61908,121899998.0
2006-07-14 13:43:00,0.61922,0.6193,0.61922,0.6193,49800000.0
2006-07-14 13:44:00,0.61916,0.61937,0.6191,0.61937,106099999.0
2006-07-14 13:45:00,0.61948,0.6197,0.61946,0.6197,131999997.0
2006-07-14 13:46:00,0.61968,0.61975,0.61967,0.61974,136000001.0
2006-07-14 13:47:00,0.6198,0.61993,0.6198,0.6199,88399999.0
2006-07-14 13:48:00,0.61987,0.62007,0.61987,0.61994,60399999.0
2006-07-14 13:49:00,0.61997,0.61997,0.61984,0.61984,86500002.0
2006-07-14 13:50:00,0.6199,0.6199,0.6198,0.6199,38399999.0
2006-07-14 13:51:00,0.61977,0.61977,0.61938,0.61938,74199999.0
2006-07-14 13:52:00,0.61937,0.61945,0.6193,0.6193,96500000.0
2006-07-14 13:53:00,0.61928,0.61928,0.61908,0.61908,121000000.0
2006-07-14 13:54:00,0.61905,0.61913,0.619,0.61913,55100000.0
2006-07-14 13:55:00,0.61906,0.61916,0.61891,0.61903,172199998.0
2006-07-14 13:56:00,0.61911,0.61923,0.61907,0.61907,65300000.0
2006-07-14 13:57:00,0.61923,0.61927,0.6192,0.61927,44600000.0
2006-07-14 13:58:00,0.61927,0.61927,0.61914,0.6192,91800000.0
2006-07-14 13:59:00,0.6192,0.61935,0.6192,0.61927,84300001.0
2006-07-14 14:00:00,0.61932,0.61942,0.61911,0.6193,64700000.0
2006-07-14 14:01:00,0.61933,0.61936,0.61919,0.61919,101200000.0
2006-07-14 14:02:00,0.61924,0.61927,0.61919,0.61927,24400000.0
2006-07-14 14:03:00,0.6193,0.6193,0.61916,0.61916,96199998.0
2006-07-14 14:04:00,0.6192,0.61922,0.61915,0.61919,77199999.0
2006-07-14 14:05:00,0.61913,0.61932,0.6191,0.61932,144400002.0
2006-07-14 14:06:00,0.61935,0.6194,0.61925,0.61935,201199998.0
2006-07-14 14:07:00,0.61937,0.61943,0.61935,0.61937,82099999.0
2006-07-14 14:08:00,0.61915,0.61937,0.61909,0.61937,58500000.0
2006-07-14 14:09:00,0.61937,0.61937,0.61919,0.61927,122700002.0
2006-07-14 14:10:00,0.61931,0.61941,0.61929,0.61929,94799999.0
2006-07-14 14:11:00,0.61931,0.61935,0.61928,0.6193,82100000.0
2006-07-14 14:12:00,0.61932,0.61942,0.61926,0.61934,131500001.0
2006-07-14 14:13:00,0.61936,0.61945,0.61931,0.61936,93000001.0
2006-07-14 14:14:00,0.61934,0.61938,0.61925,0.61934,89400000.0
2006-07-14 14:15:00,0.61938,0.61944,0.61937,0.61944,51700001.0
2006-07-14 14:16:00,0.61935,0.61945,0.61934,0.61935,59699999.0
2006-07-14 14:17:00,0.61935,0.61935,0.61935,0.61935,23900000.0
2006-07-14 14:18:00,0.61933,0.61948,0.61932,0.61936,106299999.0
2006-07-14 14:19:00,0.6193,0.6194,0.61925,0.61935,161600000.0
2006-07-14 14:20:00,0.61938,0.61969,0.61938,0.61969,63099999.0
2006-07-14 14:21:00,0.61965,0.6197,0.61965,0.6197,27100000.0
2006-07-14 14:22:00,0.61965,0.61986,0.61965,0.61986,47100000.0
2006-07-14 14:23:00,0.61986,0.61986,0.61964,0.61977,108299999.0
2006-07-14 14:24:00,0.61982,0.61982,0.61965,0.61965,111499999.0
2006-07-14 14:25:00,0.61964,0.61978,0.61957,0.61968,117600000.0
2006-07-14 14:26:00,0.6197,0.61981,0.61967,0.61974,104500002.0
2006-07-14 14:27:00,0.61974,0.61984,0.61974,0.61979,136800001.0
2006-07-14 14:28:00,0.61977,0.61978,0.61968,0.61978,69200000.0
2006-07-14 14:29:00,0.61974,0.61974,0.61942,0.61942,115500000.0
2006-07-14 14:30:00,0.61953,0.61981,0.61952,0.61981,82000000.0
2006-07-14 14:31:00,0.61983,0.61988,0.61965,0.61965,91600000.0
2006-07-14 14:32:00,0.61954,0.61954,0.61939,0.61949,83300000.0
2006-07-14 14:33:00,0.61953,0.61977,0.61953,0.61977,51000000.0
2006-07-14 14:34:00,0.61993,0.62055,0.61985,0.62055,98099999.0
2006-07-14 14:35:00,0.62046,0.62055,0.62036,0.6204,105900001.0
2006-07-14 14:36:00,0.62046,0.62048,0.6204,0.6204,51500000.0
2006-07-14 14:37:00,0.62036,0.62047,0.62035,0.6204,124500001.0
2006-07-14 14:38:00,0.62038,0.62063,0.62035,0.62061,86400000.0
2006-07-14 14:39:00,0.6205,0.62054,0.62019,0.62019,154600002.0
2006-07-14 14:40:00,0.62016,0.62018,0.61999,0.62009,48800000.0
2006-07-14 14:41:00,0.62015,0.62026,0.62013,0.62017,79699999.0
2006-07-14 14:42:00,0.62015,0.62026,0.62009,0.62026,111299999.0
2006-07-14 14:43:00,0.62021,0.62031,0.62013,0.62031,84800000.0
2006-07-14 14:44:00,0.62025,0.62047,0.62025,0.62047,87300002.0
2006-07-14 14:45:00,0.6204,0.6204,0.62036,0.62038,59900001.0
2006-07-14 14:46:00,0.62035,0.62035,0.6203,0.6203,132099996.0
2006-07-14 14:47:00,0.62026,0.62032,0.62014,0.62016,151899996.0
2006-07-14 14:48:00,0.62018,0.62018,0.62008,0.62008,94200001.0
2006-07-14 14:49:00,0.62003,0.62003,0.6199,0.6199,78200001.0
2006-07-14 14:50:00,0.6199,0.61995,0.6199,0.61995,41400000.0
2006-07-14 14:51:00,0.61976,0.61976,0.61954,0.6197,59100001.0
2006-07-14 14:52:00,0.61965,0.61965,0.61955,0.61955,62500000.0
2006-07-14 14:53:00,0.61965,0.61965,0.61945,0.61945,48700000.0
2006-07-14 14:54:00,0.61959,0.6197,0.61958,0.61967,52900000.0
2006-07-14 14:55:00,0.61961,0.61967,0.6196,0.6196,70000000.0
2006-07-14 14:56:00,0.6196,0.61971,0.61959,0.61964,69200000.0
2006-07-14 14:57:00,0.61953,0.61953,0.61926,0.61928,71600000.0
2006-07-14 14:58:00,0.61922,0.61938,0.61922,0.61932,81000000.0
2006-07-14 14:59:00,0.6194,0.6194,0.61935,0.61935,60100001.0
2006-07-14 15:00:00,0.61931,0.61931,0.61909,0.61912,73600000.0
2006-07-14 15:01:00,0.61913,0.61936,0.61913,0.61935,90900000.0
2006-07-14 15:02:00,0.61937,0.61937,0.61913,0.61913,112000002.0
2006-07-14 15:03:00,0.61918,0.61922,0.61908,0.61918,122099996.0
2006-07-14 15:04:00,0.61914,0.61923,0.61908,0.61923,61200001.0
2006-07-14 15:05:00,0.61925,0.61953,0.61925,0.61951,78500000.0
2006-07-14 15:06:00,0.61955,0.61955,0.61927,0.61944,120799999.0
2006-07-14 15:07:00,0.61942,0.61942,0.61923,0.61936,55300000.0
2006-07-14 15:08:00,0.61936,0.61942,0.61919,0.61919,142999998.0
2006-07-14 15:09:00,0.61949,0.61984,0.61949,0.61984,36300000.0
2006-07-14 15:10:00,0.61981,0.61981,0.61947,0.61956,69999999.0
2006-07-14 15:11:00,0.61953,0.61994,0.61953,0.61989,96000000.0
2006-07-14 15:12:00,0.6198,0.6198,0.6194,0.61952,93900000.0
2006-07-14 15:13:00,0.61955,0.61963,0.61955,0.61956,73700000.0
2006-07-14 15:14:00,0.61955,0.61955,0.61932,0.6194,109999998.0
2006-07-14 15:15:00,0.61934,0.61934,0.61919,0.61923,92600000.0
2006-07-14 15:16:00,0.61915,0.61923,0.61911,0.61917,108900000.0
2006-07-14 15:17:00,0.6191,0.61925,0.6191,0.61925,34400000.0
2006-07-14 15:18:00,0.61918,0.61922,0.61907,0.61907,86499999.0
2006-07-14 15:19:00,0.61918,0.61928,0.61916,0.61928,125299999.0
2006-07-14 15:20:00,0.6193,0.6193,0.6192,0.61925,85399999.0
2006-07-14 15:21:00,0.61928,0.6193,0.61925,0.61925,64200000.0
2006-07-14 15:22:00,0.61926,0.61926,0.61909,0.61926,64400000.0
2006-07-14 15:23:00,0.61928,0.61931,0.61925,0.6193,75700000.0
2006-07-14 15:24:00,0.61943,0.61953,0.61935,0.61936,116900002.0
2006-07-14 15:25:00,0.61941,0.61942,0.6193,0.61934,145800000.0
2006-07-14 15:26:00,0.61931,0.61942,0.61926,0.61932,93200002.0
2006-07-14 15:27:00,0.61923,0.61933,0.61922,0.61929,70600000.0
2006-07-14 15:28:00,0.61925,0.6194,0.61922,0.61925,53300000.0
2006-07-14 15:29:00,0.61922,0.61936,0.61915,0.61915,114700002.0
2006-07-14 15:30:00,0.61915,0.61918,0.6191,0.6191,28700000.0
2006-07-14 15:31:00,0.61915,0.61915,0.61905,0.61915,94100001.0
2006-07-14 15:32:00,0.61915,0.61915,0.61905,0.61905,71699999.0
2006-07-14 15:33:00,0.61907,0.61908,0.61907,0.61908,20700000.0
2006-07-14 15:34:00,0.619,0.61915,0.619,0.6191,61799998.0
2006-07-14 15:35:00,0.6191,0.6191,0.6191,0.6191,18300000.0
2006-07-14 15:36:00,0.61908,0.61918,0.61908,0.61912,78600002.0
2006-07-14 15:37:00,0.61911,0.6192,0.61905,0.6191,99500000.0
2006-07-14 15:38:00,0.61918,0.61918,0.6191,0.6191,25600000.0
2006-07-14 15:39:00,0.6191,0.61915,0.61905,0.61915,83599999.0
2006-07-14 15:40:00,0.61915,0.6192,0.61895,0.61895,79600000.0
2006-07-14 15:41:00,0.6191,0.61915,0.61903,0.6191,72500000.0
2006-07-14 15:42:00,0.6191,0.6192,0.61905,0.6191,65100000.0
2006-07-14 15:43:00,0.61915,0.61915,0.61905,0.6191,69000000.0
2006-07-14 15:44:00,0.61915,0.61915,0.61913,0.61913,43099999.0
2006-07-14 15:45:00,0.61891,0.61891,0.61879,0.61879,19100000.0
2006-07-14 15:46:00,0.61865,0.61875,0.61852,0.61852,69700000.0
2006-07-14 15:47:00,0.61858,0.61868,0.61845,0.61867,102700000.0
2006-07-14 15:48:00,0.6186,0.61877,0.61853,0.61877,104999999.0
2006-07-14 15:49:00,0.61867,0.61884,0.61867,0.61872,96300001.0
2006-07-14 15:50:00,0.61867,0.61878,0.61849,0.61866,108400000.0
2006-07-14 15:51:00,0.61877,0.6188,0.61873,0.61877,101399999.0
2006-07-14 15:52:00,0.61865,0.61875,0.61865,0.6187,150500005.0
2006-07-14 15:53:00,0.61864,0.61882,0.61862,0.61882,154300003.0
2006-07-14 15:54:00,0.6189,0.6189,0.6188,0.6188,12000000.0
2006-07-14 15:55:00,0.61874,0.61877,0.61864,0.61864,54300000.0
2006-07-14 15:56:00,0.61868,0.61873,0.61853,0.61873,128599999.0
2006-07-14 15:57:00,0.61888,0.61893,0.61878,0.61878,98800000.0
2006-07-14 15:58:00,0.61888,0.6189,0.61881,0.61882,74900002.0
2006-07-14 15:59:00,0.61873,0.61883,0.61868,0.61878,172800001.0
2006-07-14 16:00:00,0.61871,0.61885,0.61857,0.61867,96200000.0
2006-07-14 16:01:00,0.61868,0.61888,0.61858,0.61888,66900000.0
2006-07-14 16:02:00,0.61895,0.619,0.61886,0.61886,170600000.0
2006-07-14 16:03:00,0.61892,0.61894,0.61881,0.61887,84800000.0
2006-07-14 16:04:00,0.61879,0.61884,0.61874,0.61876,44600000.0
2006-07-14 16:05:00,0.61865,0.6187,0.61865,0.6187,55400001.0
2006-07-14 16:06:00,0.61875,0.61875,0.61854,0.61872,87799999.0
2006-07-14 16:07:00,0.61868,0.61868,0.61862,0.61868,18000000.0
2006-07-14 16:08:00,0.61862,0.61868,0.61857,0.61857,113000000.0
2006-07-14 16:09:00,0.61852,0.61872,0.61852,0.6187,68500001.0
2006-07-14 16:10:00,0.6186,0.61875,0.6186,0.61875,51899999.0
2006-07-14 16:11:00,0.61865,0.61865,0.61849,0.61857,63799999.0
2006-07-14 16:12:00,0.61864,0.61879,0.61864,0.61879,73700000.0
2006-07-14 16:13:00,0.61877,0.61881,0.61874,0.61876,65000000.0
2006-07-14 16:14:00,0.61877,0.61886,0.61871,0.61871,76500001.0
2006-07-14 16:15:00,0.61864,0.6188,0.61864,0.61873,152599998.0
2006-07-14 16:16:00,0.6188,0.6188,0.61853,0.61864,81900001.0
2006-07-14 16:17:00,0.61866,0.619,0.61866,0.619,46600000.0
2006-07-14 16:18:00,0.61896,0.61906,0.61887,0.61893,73000000.0
2006-07-14 16:19:00,0.61886,0.61886,0.61862,0.61881,84000000.0
2006-07-14 16:20:00,0.6189,0.619,0.61887,0.619,31100000.0
2006-07-14 16:21:00,0.61887,0.61898,0.61885,0.6189,113200000.0
2006-07-14 16:22:00,0.61896,0.61911,0.61896,0.619,106799999.0
2006-07-14 16:23:00,0.61893,0.61899,0.61888,0.61888,81599999.0
2006-07-14 16:24:00,0.61898,0.61898,0.61892,0.61892,97400000.0
2006-07-14 16:25:00,0.6189,0.61898,0.61888,0.61895,83400000.0
2006-07-14 16:26:00,0.61882,0.61908,0.61882,0.61908,127000001.0
2006-07-14 16:27:00,0.61914,0.61914,0.61901,0.61912,97699999.0
2006-07-14 16:28:00,0.61886,0.61925,0.61886,0.61919,94000001.0
2006-07-14 16:29:00,0.61913,0.61913,0.61902,0.6191,65800000.0
2006-07-14 16:30:00,0.6191,0.6192,0.61905,0.61905,75300002.0
2006-07-14 16:31:00,0.61909,0.61913,0.61907,0.61907,82499998.0
2006-07-14 16:32:00,0.619,0.619,0.61871,0.61871,99100000.0
2006-07-14 16:33:00,0.61873,0.61878,0.61862,0.61875,131099999.0
2006-07-14 16:34:00,0.61868,0.61871,0.61858,0.61858,84100000.0
2006-07-14 16:35:00,0.6186,0.61865,0.6185,0.6186,94700001.0
2006-07-14 16:36:00,0.61855,0.61871,0.61855,0.61871,76900000.0
2006-07-14 16:37:00,0.61866,0.61875,0.61866,0.61869,15100000.0
2006-07-14 16:38:00,0.61882,0.61884,0.61875,0.6188,104000001.0
2006-07-14 16:39:00,0.6188,0.6188,0.6188,0.6188,27800000.0
2006-07-14 16:40:00,0.61881,0.61887,0.61881,0.61881,47199999.0
2006-07-14 16:41:00,0.61887,0.61888,0.61884,0.61886,69800000.0
2006-07-14 16:42:00,0.61884,0.6189,0.61884,0.61885,84799998.0
2006-07-14 16:43:00,0.6189,0.61913,0.6189,0.61891,68500000.0
2006-07-14 16:44:00,0.61898,0.61919,0.61898,0.61905,77900000.0
2006-07-14 16:45:00,0.61913,0.61913,0.61895,0.61895,118700002.0
2006-07-14 16:46:00,0.61905,0.61905,0.61898,0.61902,123999997.0
2006-07-14 16:47:00,0.61905,0.61905,0.61895,0.619,101900000.0
2006-07-14 16:48:00,0.61905,0.61905,0.61895,0.61905,85100000.0
2006-07-14 16:49:00,0.619,0.619,0.619,0.619,20700000.0
2006-07-14 16:50:00,0.61898,0.61898,0.61891,0.61892,55899999.0
2006-07-14 16:51:00,0.61902,0.61905,0.61892,0.61892,89900000.0
2006-07-14 16:52:00,0.61903,0.61904,0.6189,0.61891,77700001.0
2006-07-14 16:53:00,0.61891,0.619,0.61891,0.619,60700000.0
2006-07-14 16:54:00,0.61895,0.61906,0.61891,0.61898,123500001.0
2006-07-14 16:55:00,0.61893,0.61904,0.61886,0.619,116800001.0
2006-07-14 16:56:00,0.619,0.619,0.61895,0.61898,57200000.0
2006-07-14 16:57:00,0.619,0.619,0.61888,0.619,79100000.0
2006-07-14 16:58:00,0.61896,0.61901,0.61892,0.61894,137200000.0
2006-07-14 16:59:00,0.61887,0.61907,0.61879,0.61901,93200002.0
2006-07-14 17:00:00,0.61901,0.61911,0.61889,0.61908,114599998.0
2006-07-14 17:01:00,0.61924,0.61926,0.61917,0.6192,108200001.0
2006-07-14 17:02:00,0.61918,0.61918,0.6191,0.6191,100000001.0
2006-07-14 17:03:00,0.61885,0.61916,0.61885,0.61916,79699999.0
2006-07-14 17:04:00,0.61911,0.61921,0.61901,0.61919,100500001.0
2006-07-14 17:05:00,0.6192,0.61922,0.6192,0.61922,16800000.0
2006-07-14 17:06:00,0.61915,0.61923,0.61901,0.61917,101399998.0
2006-07-14 17:07:00,0.61922,0.61922,0.61909,0.61914,88299999.0
2006-07-14 17:08:00,0.61918,0.61922,0.619,0.6191,120199999.0
2006-07-14 17:09:00,0.61917,0.61923,0.61913,0.6192,96899998.0
2006-07-14 17:10:00,0.61915,0.61916,0.61912,0.61912,49400000.0
2006-07-14 17:11:00,0.61923,0.61936,0.61907,0.61922,134099997.0
2006-07-14 17:12:00,0.61924,0.61932,0.6192,0.61925,98900000.0
2006-07-14 17:13:00,0.61931,0.61937,0.61928,0.61928,87199999.0
2006-07-14 17:14:00,0.61918,0.61937,0.61918,0.61936,58100000.0
2006-07-14 17:15:00,0.61932,0.61932,0.61922,0.61922,89200000.0
2006-07-14 17:16:00,0.61929,0.61943,0.61927,0.6193,66100000.0
2006-07-14 17:17:00,0.61921,0.61946,0.61921,0.6194,108200001.0
2006-07-14 17:18:00,0.61945,0.61945,0.61934,0.61942,114300000.0
2006-07-14 17:19:00,0.6194,0.6194,0.6192,0.6192,94599999.0
2006-07-14 17:20:00,0.61938,0.61941,0.61927,0.61932,108799998.0
2006-07-14 17:21:00,0.61925,0.6193,0.61922,0.6193,74200000.0
2006-07-14 17:22:00,0.61927,0.61938,0.61927,0.61938,48700000.0
2006-07-14 17:23:00,0.6193,0.61933,0.61918,0.61933,108400000.0
2006-07-14 17:24:00,0.61933,0.61935,0.61925,0.61935,101300002.0
2006-07-14 17:25:00,0.6193,0.61935,0.61928,0.61935,116299999.0
2006-07-14 17:26:00,0.61932,0.61933,0.61924,0.61924,70600000.0
2006-07-14 17:27:00,0.61934,0.61934,0.61916,0.6193,93600001.0
2006-07-14 17:28:00,0.6192,0.6193,0.6192,0.61925,138399999.0
2006-07-14 17:29:00,0.6193,0.6193,0.6192,0.6193,141700002.0
2006-07-14 17:30:00,0.6193,0.61935,0.61925,0.61925,98899999.0
2006-07-14 17:31:00,0.6192,0.61937,0.6192,0.61927,109100001.0
2006-07-14 17:32:00,0.61923,0.61929,0.6192,0.6192,37100000.0
2006-07-14 17:33:00,0.61928,0.61933,0.61921,0.61925,94100000.0
2006-07-14 17:34:00,0.61928,0.61933,0.61928,0.61928,83100000.0
2006-07-14 17:35:00,0.6193,0.61938,0.6193,0.61935,60600000.0
2006-07-14 17:36:00,0.61933,0.61942,0.61931,0.61939,80599999.0
2006-07-14 17:37:00,0.6194,0.61947,0.6194,0.61947,47800000.0
2006-07-14 17:38:00,0.61942,0.61942,0.61932,0.61932,29400000.0
2006-07-14 17:39:00,0.61937,0.6196,0.61937,0.6196,51800000.0
2006-07-14 17:40:00,0.61944,0.61955,0.61944,0.61946,64700001.0
2006-07-14 17:41:00,0.61953,0.61953,0.61945,0.61953,55900000.0
2006-07-14 17:42:00,0.6196,0.61985,0.6196,0.61984,116700001.0
2006-07-14 17:43:00,0.61991,0.61991,0.61969,0.61985,108699998.0
2006-07-14 17:44:00,0.61993,0.61993,0.61983,0.61987,86000001.0
2006-07-14 17:45:00,0.61991,0.62004,0.61984,0.61997,45500001.0
2006-07-14 17:46:00,0.61995,0.61995,0.61995,0.61995,20800000.0
2006-07-14 17:47:00,0.61965,0.61995,0.61965,0.6199,47100000.0
2006-07-14 17:48:00,0.61992,0.61992,0.61981,0.61992,86800001.0
2006-07-14 17:49:00,0.62,0.62014,0.62,0.62014,15900000.0
2006-07-14 17:50:00,0.62021,0.62026,0.62013,0.62013,80900000.0
2006-07-14 17:51:00,0.62002,0.62013,0.61996,0.62013,83500001.0
2006-07-14 17:52:00,0.62009,0.62017,0.62002,0.62011,136999998.0
2006-07-14 17:53:00,0.62016,0.62034,0.62015,0.62034,84999999.0
2006-07-14 17:54:00,0.62027,0.62033,0.62023,0.62033,70800000.0
2006-07-14 17:55:00,0.6204,0.6204,0.62015,0.62024,172200000.0
2006-07-14 17:56:00,0.62015,0.62025,0.62015,0.6202,168999999.0
2006-07-14 17:57:00,0.62022,0.62031,0.62022,0.62024,30800000.0
2006-07-14 17:58:00,0.62032,0.62032,0.62024,0.62027,68200000.0
2006-07-14 17:59:00,0.62022,0.62032,0.62018,0.62032,96000001.0
2006-07-14 18:00:00,0.6203,0.62034,0.62021,0.62021,30200000.0
2006-07-14 18:01:00,0.6202,0.62025,0.62015,0.6202,102699999.0
2006-07-14 18:02:00,0.62028,0.62028,0.62021,0.62026,73500000.0
2006-07-14 18:03:00,0.62029,0.62048,0.62025,0.62042,280199998.0
2006-07-14 18:04:00,0.62041,0.62054,0.62041,0.6205,251099997.0
2006-07-14 18:05:00,0.62052,0.62052,0.62027,0.62027,313099998.0
2006-07-14 18:06:00,0.62035,0.62043,0.62029,0.62043,157400000.0
2006-07-14 18:07:00,0.6204,0.6205,0.62035,0.6204,192400000.0
2006-07-14 18:08:00,0.62038,0.6205,0.62038,0.62042,64000000.0
2006-07-14 18:09:00,0.62041,0.62041,0.62016,0.62029,272799997.0
2006-07-14 18:10:00,0.62024,0.62033,0.62023,0.62023,119099999.0
2006-07-14 18:11:00,0.62016,0.62034,0.62016,0.62024,145399995.0
2006-07-14 18:12:00,0.62046,0.62057,0.62046,0.6205,63700001.0
2006-07-14 18:13:00,0.62063,0.62075,0.62044,0.62044,62100000.0
2006-07-14 18:14:00,0.6204,0.62045,0.62038,0.62045,89500001.0
2006-07-14 18:15:00,0.6204,0.62051,0.6204,0.62047,166900001.0
2006-07-14 18:16:00,0.62053,0.6206,0.62048,0.62057,298900000.0
2006-07-14 18:17:00,0.62049,0.62074,0.62049,0.6207,140199999.0
2006-07-14 18:18:00,0.6207,0.62087,0.6207,0.62073,283399998.0
2006-07-14 18:19:00,0.62071,0.62088,0.62064,0.62065,280799997.0
2006-07-14 18:20:00,0.62064,0.62073,0.62059,0.62067,67500000.0
2006-07-14 18:21:00,0.62059,0.62078,0.62052,0.62078,163799998.0
2006-07-14 18:22:00,0.62077,0.62077,0.62065,0.62071,151200001.0
2006-07-14 18:23:00,0.62067,0.62074,0.62059,0.62072,278200000.0
2006-07-14 18:24:00,0.62071,0.62087,0.62063,0.62075,249200001.0
2006-07-14 18:25:00,0.62072,0.62075,0.62065,0.62067,154299997.0
2006-07-14 18:26:00,0.62066,0.62078,0.62066,0.62074,141799999.0
2006-07-14 18:27:00,0.62068,0.62079,0.62062,0.6207,314999998.0
2006-07-14 18:28:00,0.62063,0.62071,0.62052,0.6206,175099996.0
2006-07-14 18:29:00,0.62062,0.62068,0.62057,0.62065,294400000.0
2006-07-14 18:30:00,0.62058,0.62058,0.62047,0.62055,104400002.0
2006-07-14 18:31:00,0.6205,0.62055,0.62045,0.6205,288000000.0
2006-07-14 18:32:00,0.6205,0.62052,0.62036,0.62036,43400000.0
2006-07-14 18:33:00,0.62035,0.62035,0.6202,0.62022,195699999.0
2006-07-14 18:34:00,0.62031,0.6204,0.62029,0.62037,110000001.0
2006-07-14 18:35:00,0.62042,0.62058,0.62025,0.62058,129199998.0
2006-07-14 18:36:00,0.62066,0.62066,0.62038,0.62038,184400001.0
2006-07-14 18:37:00,0.62031,0.62046,0.62031,0.62046,92199998.0
2006-07-14 18:38:00,0.6204,0.62045,0.6204,0.62045,136700000.0
2006-07-14 18:39:00,0.6204,0.62052,0.62035,0.62048,383299996.0
2006-07-14 18:40:00,0.6205,0.62055,0.6204,0.62055,97300000.0
2006-07-14 18:41:00,0.62042,0.62049,0.6203,0.62033,290599998.0
2006-07-14 18:42:00,0.6204,0.62045,0.62035,0.62045,69100000.0
2006-07-14 18:43:00,0.62041,0.62063,0.62026,0.62054,706700000.0
2006-07-14 18:44:00,0.62057,0.62073,0.62051,0.62072,312499997.0
2006-07-14 18:45:00,0.62078,0.62081,0.62054,0.62067,601599995.0
2006-07-14 18:46:00,0.6207,0.62077,0.6207,0.6207,189000000.0
2006-07-14 18:47:00,0.6207,0.62075,0.6207,0.62075,211199999.0
2006-07-14 18:48:00,0.62073,0.62073,0.62053,0.62053,182900001.0
2006-07-14 18:49:00,0.62053,0.62075,0.62053,0.62069,119000000.0
2006-07-14 18:50:00,0.62072,0.62073,0.62062,0.62073,106599998.0
2006-07-14 18:51:00,0.62065,0.62075,0.62065,0.62073,103599999.0
2006-07-14 18:52:00,0.62073,0.62073,0.62064,0.62065,76400000.0
2006-07-14 18:53:00,0.62065,0.6207,0.6206,0.6207,92199999.0
2006-07-14 18:54:00,0.62068,0.62068,0.6206,0.6206,43700000.0
2006-07-14 18:55:00,0.62071,0.62076,0.62065,0.6207,151600001.0
2006-07-14 18:56:00,0.62071,0.62072,0.62065,0.62068,84200000.0
2006-07-14 18:57:00,0.62072,0.62075,0.62065,0.6207,73100001.0
2006-07-14 18:58:00,0.6207,0.62075,0.6207,0.62075,76700000.0
2006-07-14 18:59:00,0.62066,0.62079,0.62065,0.62073,211700000.0
2006-07-14 19:00:00,0.62068,0.6207,0.62059,0.62068,154700000.0
2006-07-14 19:01:00,0.62075,0.62075,0.62065,0.62065,75800001.0
2006-07-14 19:02:00,0.6207,0.6207,0.6206,0.6207,65200000.0
2006-07-14 19:03:00,0.62065,0.62075,0.62065,0.62065,141399999.0
2006-07-14 19:04:00,0.62065,0.6208,0.6206,0.6206,121299998.0
2006-07-14 19:05:00,0.6206,0.62075,0.6206,0.62075,105499998.0
2006-07-14 19:06:00,0.62075,0.62078,0.62065,0.6207,246100000.0
2006-07-14 19:07:00,0.62077,0.62086,0.6206,0.62067,213199997.0
2006-07-14 19:08:00,0.62075,0.62082,0.62065,0.62082,143499998.0
2006-07-14 19:09:00,0.62094,0.62111,0.62094,0.62103,98100001.0
2006-07-14 19:10:00,0.62096,0.62096,0.62081,0.62092,86399998.0
2006-07-14 19:11:00,0.62088,0.62091,0.62068,0.62077,168799998.0
2006-07-14 19:12:00,0.62063,0.62082,0.62054,0.62075,103199999.0
2006-07-14 19:13:00,0.62063,0.6207,0.62055,0.62065,67599999.0
2006-07-14 19:14:00,0.62064,0.62064,0.62045,0.62046,71800000.0
2006-07-14 19:15:00,0.62045,0.6205,0.62045,0.62045,87800001.0
2006-07-14 19:16:00,0.6204,0.62047,0.6204,0.62045,43100000.0
2006-07-14 19:17:00,0.6204,0.62045,0.62025,0.62037,100899999.0
2006-07-14 19:18:00,0.62041,0.62053,0.62041,0.62053,105399999.0
2006-07-14 19:19:00,0.62044,0.62054,0.62041,0.62054,99400001.0
2006-07-14 19:20:00,0.62061,0.62071,0.62056,0.62056,100899998.0
2006-07-14 19:21:00,0.6206,0.62065,0.6205,0.6206,94100000.0
2006-07-14 19:22:00,0.6206,0.62065,0.6206,0.62065,101899999.0
2006-07-14 19:23:00,0.62055,0.62065,0.62055,0.6206,100200001.0
2006-07-14 19:24:00,0.62065,0.62068,0.6206,0.6206,57900000.0
2006-07-14 19:25:00,0.62065,0.6207,0.6206,0.6207,47700000.0
2006-07-14 19:26:00,0.62055,0.62058,0.6205,0.62058,83799998.0
2006-07-14 19:27:00,0.62058,0.62065,0.6205,0.6205,185999999.0
2006-07-14 19:28:00,0.6207,0.6207,0.6205,0.6205,153400001.0
2006-07-14 19:29:00,0.6205,0.6206,0.62045,0.62055,96500000.0
2006-07-14 19:30:00,0.62063,0.62072,0.62063,0.62072,72100000.0
2006-07-14 19:31:00,0.62071,0.62071,0.62045,0.6207,66900000.0
2006-07-14 19:32:00,0.62078,0.62101,0.62074,0.62088,126100001.0
2006-07-14 19:33:00,0.62086,0.62097,0.62086,0.62095,42000000.0
2006-07-14 19:34:00,0.62095,0.62098,0.62082,0.62095,152400001.0
2006-07-14 19:35:00,0.62095,0.621,0.62085,0.62095,212200002.0
2006-07-14 19:36:00,0.62093,0.62098,0.62085,0.6209,216999998.0
2006-07-14 19:37:00,0.6209,0.62095,0.62088,0.62088,99600001.0
2006-07-14 19:38:00,0.62097,0.62097,0.62091,0.62091,66700000.0
2006-07-14 19:39:00,0.62091,0.62091,0.62076,0.62081,238199997.0
2006-07-14 19:40:00,0.6209,0.6209,0.62083,0.62085,72700000.0
2006-07-14 19:41:00,0.62089,0.62099,0.62088,0.6209,79999998.0
2006-07-14 19:42:00,0.62085,0.62089,0.62077,0.62077,75599999.0
2006-07-14 19:43:00,0.6208,0.62085,0.62075,0.62077,81300000.0
2006-07-14 19:44:00,0.62087,0.6209,0.6207,0.62082,92999999.0
2006-07-14 19:45:00,0.62085,0.62095,0.6208,0.6208,49500000.0
2006-07-14 19:46:00,0.62083,0.6209,0.62075,0.62085,93899999.0
2006-07-14 19:47:00,0.62084,0.62094,0.62083,0.62094,69500001.0
2006-07-14 19:48:00,0.62095,0.62105,0.62095,0.621,63999999.0
2006-07-14 19:49:00,0.621,0.62114,0.62082,0.62082,96000000.0
2006-07-14 19:50:00,0.62102,0.62105,0.62095,0.621,67400000.0
2006-07-14 19:51:00,0.62101,0.62102,0.6209,0.62093,159499999.0
2006-07-14 19:52:00,0.6209,0.62095,0.6208,0.6209,130799999.0
2006-07-14 19:53:00,0.62092,0.62092,0.62082,0.62085,133000000.0
2006-07-14 19:54:00,0.62085,0.62095,0.62085,0.6209,106099999.0
2006-07-14 19:55:00,0.6208,0.6209,0.6208,0.6209,223299999.0
2006-07-14 19:56:00,0.62088,0.62095,0.62082,0.62085,237099999.0
2006-07-14 19:57:00,0.6209,0.6209,0.6208,0.6209,175600000.0
2006-07-14 19:58:00,0.6209,0.6209,0.6208,0.62085,206600000.0
2006-07-14 19:59:00,0.62085,0.6209,0.6208,0.6208,125399998.0
2006-07-14 20:00:00,0.62082,0.62092,0.6208,0.62085,279100003.0
2006-07-14 20:01:00,0.62085,0.6209,0.62077,0.62088,133200000.0
2006-07-14 20:02:00,0.6209,0.6209,0.62085,0.62085,73600000.0
2006-07-14 20:03:00,0.62095,0.62095,0.62085,0.62092,72499999.0
2006-07-14 20:04:00,0.6209,0.62095,0.62077,0.62085,145700000.0
2006-07-14 20:05:00,0.62091,0.62105,0.62088,0.62098,154600002.0
2006-07-14 20:06:00,0.6211,0.6211,0.62095,0.62105,303300001.0
2006-07-14 20:07:00,0.62105,0.62107,0.62095,0.62095,98800001.0
2006-07-14 20:08:00,0.621,0.62105,0.621,0.62102,65899999.0
2006-07-14 20:09:00,0.62105,0.6211,0.6208,0.621,116700000.0
2006-07-14 20:10:00,0.62095,0.62105,0.62095,0.62105,126700000.0
2006-07-14 20:11:00,0.62098,0.62098,0.62093,0.62094,64399999.0
2006-07-14 20:12:00,0.62095,0.62095,0.62085,0.6209,60300000.0
2006-07-14 20:13:00,0.621,0.62106,0.62067,0.62092,83599999.0
2006-07-14 20:14:00,0.62102,0.62115,0.621,0.62108,185200005.0
2006-07-14 20:15:00,0.62091,0.62093,0.62087,0.62093,63400001.0
2006-07-14 20:16:00,0.62095,0.62105,0.62085,0.62085,440999993.0
2006-07-14 20:17:00,0.6208,0.62096,0.62078,0.6208,189200000.0
2006-07-14 20:18:00,0.62071,0.62071,0.62062,0.62063,113299999.0
2006-07-14 20:19:00,0.62062,0.62068,0.62059,0.62068,100000000.0
2006-07-14 20:20:00,0.62079,0.62079,0.62067,0.6207,47200000.0
2006-07-14 20:21:00,0.62067,0.62075,0.62065,0.6207,67700000.0
2006-07-14 20:22:00,0.6207,0.6207,0.62065,0.6207,130199999.0
2006-07-14 20:23:00,0.6207,0.62075,0.6206,0.62075,41400000.0
2006-07-14 20:24:00,0.6207,0.6207,0.6204,0.6207,115600001.0
2006-07-14 20:25:00,0.62069,0.62069,0.62055,0.62061,146199999.0
2006-07-14 20:26:00,0.62065,0.62071,0.62059,0.62065,76099998.0
2006-07-14 20:27:00,0.62065,0.62072,0.62063,0.62067,94700000.0
2006-07-14 20:28:00,0.62066,0.62072,0.62064,0.62072,52200000.0
2006-07-14 20:29:00,0.62075,0.6208,0.6207,0.62075,230499999.0
2006-07-14 20:30:00,0.62075,0.6208,0.62065,0.62065,227199998.0
2006-07-14 20:31:00,0.62078,0.62078,0.62065,0.62075,205399999.0
2006-07-14 20:32:00,0.62065,0.62075,0.62065,0.62072,106899999.0
2006-07-14 20:33:00,0.6207,0.62078,0.62065,0.62068,211999999.0
2006-07-14 20:34:00,0.62073,0.62073,0.62062,0.62067,138299998.0
2006-07-14 20:35:00,0.62065,0.62065,0.62055,0.6206,40500000.0
2006-07-14 20:36:00,0.62058,0.62059,0.62038,0.62039,145700002.0
2006-07-14 20:37:00,0.6204,0.62066,0.62038,0.62057,198700001.0
2006-07-14 20:38:00,0.6206,0.62062,0.62055,0.6206,146100001.0
2006-07-14 20:39:00,0.6206,0.62065,0.6206,0.62065,107000002.0
2006-07-14 20:40:00,0.6206,0.6207,0.62055,0.6206,190600000.0
2006-07-14 20:41:00,0.6206,0.62065,0.62055,0.62065,148899998.0
2006-07-14 20:42:00,0.6206,0.62065,0.62052,0.6206,82900002.0
2006-07-14 20:43:00,0.6206,0.6207,0.6206,0.6206,133000000.0
2006-07-14 20:44:00,0.62055,0.62065,0.62055,0.62065,15800000.0
2006-07-14 20:45:00,0.6206,0.62065,0.62052,0.62055,42999999.0
2006-07-14 20:46:00,0.62065,0.62065,0.62053,0.62053,140100000.0
2006-07-14 20:47:00,0.6206,0.62074,0.6206,0.62072,66600000.0
2006-07-14 20:48:00,0.62065,0.62075,0.62065,0.62065,52500000.0
2006-07-14 20:49:00,0.62065,0.62075,0.6206,0.6207,93200001.0
2006-07-14 20:50:00,0.6207,0.62072,0.62062,0.62065,203300000.0
2006-07-14 20:51:00,0.62065,0.62075,0.62065,0.6207,93699999.0
2006-07-14 20:52:00,0.6207,0.6208,0.62065,0.62065,128199999.0
2006-07-14 20:53:00,0.62075,0.6208,0.62067,0.6207,326200002.0
2006-07-14 20:54:00,0.6207,0.62075,0.62065,0.62075,210800002.0
2006-07-14 20:55:00,0.62065,0.6207,0.62065,0.6207,24700000.0
2006-07-14 20:56:00,0.62066,0.62074,0.62024,0.62034,185500000.0
2006-07-14 20:57:00,0.62032,0.62053,0.62031,0.62038,91600000.0
2006-07-14 20:58:00,0.62027,0.62035,0.62022,0.62025,287900001.0
2006-07-14 20:59:00,0.6203,0.6204,0.62025,0.6203,201400003.0
2006-07-14 21:00:00,0.6203,0.62033,0.62025,0.6203,142700001.0
2006-07-14 21:01:00,0.6202,0.62032,0.6202,0.62032,71900000.0
2006-07-14 21:02:00,0.6203,0.62035,0.62028,0.6203,96100000.0
2006-07-14 21:03:00,0.62035,0.6204,0.62025,0.6204,107800000.0
2006-07-14 21:04:00,0.6203,0.62035,0.62025,0.62025,63900000.0
2006-07-14 21:05:00,0.62035,0.6204,0.62025,0.6203,114699999.0
2006-07-14 21:06:00,0.62025,0.6204,0.62025,0.6203,107700000.0
2006-07-14 21:07:00,0.62035,0.62035,0.6203,0.6203,39600000.0
2006-07-14 21:08:00,0.6203,0.62035,0.6202,0.6203,185800001.0
2006-07-14 21:09:00,0.6203,0.6204,0.62025,0.62035,145599999.0
2006-07-14 21:10:00,0.6203,0.62035,0.6203,0.62035,73700000.0
2006-07-14 21:11:00,0.6203,0.6203,0.6203,0.6203,900000.0
2006-07-14 21:12:00,0.62025,0.62038,0.62025,0.62032,112299997.0
2006-07-14 21:13:00,0.62028,0.62033,0.62025,0.6203,70900000.0
2006-07-14 21:14:00,0.62035,0.62035,0.6203,0.6203,91399999.0
2006-07-14 21:15:00,0.6203,0.6204,0.62025,0.6203,164000000.0
2006-07-14 21:16:00,0.62035,0.62035,0.62018,0.62025,116999999.0
2006-07-14 21:17:00,0.62025,0.62035,0.62015,0.62035,176200000.0
2006-07-14 21:18:00,0.62035,0.62035,0.62025,0.62032,227199998.0
2006-07-14 21:19:00,0.62035,0.62035,0.62025,0.6203,85499999.0
2006-07-14 21:20:00,0.62035,0.6204,0.6202,0.62025,223700000.0
2006-07-14 21:21:00,0.62035,0.62035,0.62025,0.62035,82100001.0
2006-07-14 21:22:00,0.62035,0.62035,0.62025,0.6203,75500000.0
2006-07-14 21:23:00,0.62025,0.62035,0.62025,0.62035,126400002.0
2006-07-14 21:24:00,0.62035,0.62035,0.62025,0.6203,72399999.0
2006-07-14 21:25:00,0.6203,0.62035,0.6203,0.62035,117999998.0
2006-07-14 21:26:00,0.62028,0.62035,0.62025,0.62035,121700000.0
2006-07-14 21:27:00,0.6203,0.62035,0.62025,0.62035,87700000.0
2006-07-14 21:28:00,0.62035,0.62035,0.6203,0.6203,38300000.0
2006-07-14 21:29:00,0.6203,0.62035,0.62015,0.62025,159099998.0
2006-07-14 21:30:00,0.62032,0.6204,0.62025,0.62035,145599999.0
2006-07-14 21:31:00,0.62035,0.62035,0.6203,0.6203,8800000.0
2006-07-14 21:32:00,0.6203,0.62035,0.62025,0.62035,50300000.0
2006-07-14 21:33:00,0.62035,0.62035,0.6203,0.62035,114400002.0
2006-07-14 21:34:00,0.62035,0.62035,0.62022,0.6203,107600000.0
2006-07-14 21:35:00,0.6203,0.62035,0.62028,0.6203,226400000.0
2006-07-14 21:36:00,0.6203,0.6204,0.62023,0.62035,226000000.0
2006-07-14 21:37:00,0.62032,0.6204,0.6203,0.62035,126200000.0
2006-07-14 21:38:00,0.62035,0.6204,0.6203,0.62032,87700000.0
2006-07-14 21:39:00,0.6203,0.62035,0.6202,0.62032,85900000.0
2006-07-14 21:40:00,0.62035,0.6204,0.6202,0.62038,140399999.0
2006-07-14 21:41:00,0.6203,0.62035,0.62025,0.62035,101400001.0
2006-07-14 21:42:00,0.62032,0.62035,0.6203,0.62035,75500000.0
2006-07-14 21:43:00,0.6203,0.6204,0.62025,0.62025,47000000.0
2006-07-14 21:44:00,0.62035,0.62035,0.62015,0.62015,47400000.0
2006-07-14 21:45:00,0.6203,0.62035,0.62023,0.6203,96899999.0
2006-07-14 21:46:00,0.62028,0.62035,0.62027,0.62027,52600000.0
2006-07-14 21:47:00,0.6203,0.62035,0.6203,0.62035,88300000.0
2006-07-14 21:48:00,0.62035,0.62035,0.62035,0.62035,51299998.0
2006-07-14 21:49:00,0.6203,0.62035,0.6202,0.62028,54199999.0
2006-07-14 21:50:00,0.62035,0.6204,0.62025,0.62032,118299999.0
2006-07-14 21:51:00,0.6203,0.62035,0.62028,0.62035,137699999.0
2006-07-14 21:52:00,0.6203,0.62045,0.62027,0.62035,60799999.0
2006-07-14 21:53:00,0.62025,0.62035,0.62025,0.62035,50900000.0
2006-07-14 21:54:00,0.62035,0.62035,0.62025,0.6203,96199999.0
2006-07-14 21:55:00,0.6203,0.62035,0.62028,0.6203,74900000.0
2006-07-14 21:56:00,0.62035,0.62035,0.62025,0.62025,61499999.0
2006-07-14 21:57:00,0.6203,0.62035,0.6202,0.62032,153600001.0
2006-07-14 21:58:00,0.6203,0.62035,0.6203,0.62035,60000000.0
2006-07-14 21:59:00,0.6203,0.6204,0.6203,0.6203,75000001.0
2006-07-14 22:00:00,0.6203,0.62035,0.62025,0.62035,40300000.0
2006-07-14 22:01:00,0.62032,0.62035,0.62025,0.6203,68500001.0
2006-07-14 22:02:00,0.62035,0.62035,0.6203,0.6203,65600000.0
2006-07-14 22:03:00,0.62035,0.62035,0.62033,0.62033,83800000.0
2006-07-14 22:04:00,0.6203,0.62035,0.62025,0.6203,93800001.0
2006-07-14 22:05:00,0.62025,0.6204,0.62025,0.62028,139499999.0
2006-07-14 22:06:00,0.62015,0.62045,0.62015,0.6203,138000002.0
2006-07-14 22:07:00,0.6203,0.62035,0.62025,0.62025,75900000.0
2006-07-14 22:08:00,0.6203,0.62045,0.62025,0.62045,77900000.0
2006-07-14 22:09:00,0.62035,0.62035,0.62025,0.62028,31900000.0
2006-07-14 22:10:00,0.6203,0.62035,0.62025,0.6203,41400000.0
2006-07-14 22:11:00,0.62022,0.62035,0.62022,0.62035,140900001.0
2006-07-14 22:12:00,0.6203,0.62035,0.62023,0.62028,165800000.0
2006-07-14 22:13:00,0.6204,0.6204,0.62025,0.6203,73700001.0
2006-07-14 22:14:00,0.62035,0.62035,0.6202,0.62032,114799999.0
2006-07-14 22:15:00,0.62032,0.62035,0.62025,0.6203,126800000.0
2006-07-14 22:16:00,0.62028,0.62038,0.62028,0.6203,106599999.0
2006-07-14 22:17:00,0.62035,0.62035,0.62025,0.62035,80400000.0
2006-07-14 22:18:00,0.62035,0.62035,0.6202,0.6202,128499999.0
2006-07-14 22:19:00,0.6203,0.6204,0.6202,0.6203,94500000.0
2006-07-14 22:20:00,0.62035,0.62035,0.6203,0.6203,40400000.0
2006-07-14 22:21:00,0.62035,0.62035,0.62025,0.6203,85199999.0
2006-07-14 22:22:00,0.62038,0.62038,0.62025,0.62025,57500001.0
2006-07-14 22:23:00,0.62025,0.6204,0.62025,0.62035,125900002.0
2006-07-14 22:24:00,0.62025,0.62035,0.62023,0.62035,157300000.0
2006-07-14 22:25:00,0.62025,0.62035,0.62025,0.6203,94400002.0
2006-07-14 22:26:00,0.6203,0.62035,0.62028,0.62035,101600002.0
2006-07-14 22:27:00,0.62025,0.6204,0.62025,0.6204,50200000.0
2006-07-14 22:28:00,0.6202,0.62032,0.6202,0.62032,44000000.0
2006-07-14 22:29:00,0.6203,0.62035,0.6203,0.6203,47800000.0
2006-07-14 22:30:00,0.62035,0.6204,0.6203,0.62035,151299999.0
2006-07-14 22:31:00,0.62035,0.62035,0.62022,0.62022,60800000.0
2006-07-14 22:32:00,0.62035,0.62035,0.62035,0.62035,13500000.0
2006-07-14 22:33:00,0.6203,0.62035,0.6203,0.62035,105999999.0
2006-07-14 22:34:00,0.6203,0.62035,0.62005,0.62032,87300001.0
2006-07-14 22:35:00,0.62037,0.62037,0.62028,0.62028,94500000.0
2006-07-14 22:36:00,0.6203,0.62035,0.62025,0.6203,140600001.0
2006-07-14 22:37:00,0.6203,0.6203,0.62025,0.6203,111100000.0
2006-07-14 22:38:00,0.6202,0.6203,0.62005,0.6203,124300001.0
2006-07-14 22:39:00,0.6203,0.62035,0.6203,0.62035,24700000.0
2006-07-14 22:40:00,0.6203,0.62035,0.6202,0.62025,77200000.0
2006-07-14 22:41:00,0.6203,0.6203,0.62028,0.6203,51700000.0
2006-07-14 22:42:00,0.6203,0.62038,0.62025,0.62038,100699999.0
2006-07-14 22:43:00,0.6203,0.6204,0.62015,0.6203,181700002.0
2006-07-14 22:44:00,0.62035,0.62038,0.62022,0.62022,116299999.0
2006-07-14 22:45:00,0.6203,0.6204,0.62025,0.6203,115999998.0
2006-07-14 22:46:00,0.62032,0.62035,0.6201,0.62025,201500002.0
2006-07-14 22:47:00,0.62025,0.62035,0.62025,0.62033,79100001.0
2006-07-14 22:48:00,0.62028,0.6204,0.62015,0.6203,122699998.0
2006-07-14 22:49:00,0.6203,0.6203,0.6203,0.6203,40599998.0
2006-07-14 22:50:00,0.62035,0.62035,0.62005,0.6203,226600000.0
2006-07-14 22:51:00,0.6203,0.62035,0.62022,0.62025,163799997.0
2006-07-14 22:52:00,0.62032,0.62032,0.62025,0.6203,99299999.0
2006-07-14 22:53:00,0.62035,0.62035,0.62025,0.62035,95800000.0
2006-07-14 22:54:00,0.62033,0.62035,0.62025,0.62025,109899999.0
2006-07-14 22:55:00,0.62025,0.6204,0.62025,0.62025,127699999.0
2006-07-14 22:56:00,0.62035,0.62037,0.62025,0.6203,96800001.0
2006-07-14 22:57:00,0.6203,0.62045,0.62028,0.62033,105199999.0
2006-07-14 22:58:00,0.6203,0.6204,0.62025,0.6203,68699999.0
2006-07-14 22:59:00,0.62015,0.62035,0.6201,0.6201,183600001.0
2006-07-17 00:00:00,0.6205,0.6205,0.6204,0.6205,62300002.0
2006-07-17 00:12:00,0.6206,0.6206,0.6205,0.6205,62300002.0
2006-07-17 00:14:00,0.6206,0.6206,0.6206,0.6206,62300002.0
2006-07-17 00:15:00,0.6205,0.6206,0.6205,0.6206,62300002.0
2006-07-17 00:19:00,0.6204,0.6205,0.6204,0.6205,62300002.0
2006-07-17 00:21:00,0.6204,0.6206,0.6204,0.6206,62300002.0
2006-07-17 00:24:00,0.6205,0.6205,0.6205,0.6205,62300002.0
2006-07-17 00:25:00,0.6206,0.6206,0.6206,0.6206,62300002.0
2006-07-17 00:26:00,0.6204,0.6205,0.6204,0.6205,62300002.0
2006-07-17 00:28:00,0.6207,0.6207,0.6205,0.6205,62300002.0
2006-07-17 00:29:00,0.6203,0.6204,0.6203,0.6204,62300002.0
2006-07-17 00:30:00,0.6205,0.6205,0.6202,0.6202,62300002.0
2006-07-17 00:32:00,0.6203,0.6203,0.6202,0.6202,62300002.0
2006-07-17 00:33:00,0.6206,0.6206,0.6206,0.6206,62300002.0
2006-07-17 00:34:00,0.6205,0.6205,0.6205,0.6205,62300002.0
2006-07-17 00:35:00,0.6203,0.6205,0.6203,0.6205,62300002.0
2006-07-17 00:36:00,0.6206,0.6206,0.6206,0.6206,62300002.0
2006-07-17 00:37:00,0.6205,0.6206,0.6205,0.6206,62300002.0
2006-07-17 00:38:00,0.6205,0.6206,0.6204,0.6204,62300002.0
2006-07-17 00:39:00,0.6205,0.6205,0.6205,0.6205,62300002.0
2006-07-17 00:44:00,0.6206,0.6206,0.6206,0.6206,62300002.0
2006-07-17 00:45:00,0.6214,0.6221,0.6213,0.622,62300002.0
2006-07-17 00:46:00,0.6222,0.6225,0.6222,0.6223,62300002.0
2006-07-17 00:47:00,0.6222,0.6222,0.6222,0.6222,62300002.0
2006-07-17 00:48:00,0.6224,0.6224,0.6223,0.6224,62300002.0
2006-07-17 00:49:00,0.6222,0.6222,0.622,0.6221,62300002.0
2006-07-17 00:50:00,0.622,0.622,0.6217,0.6217,62300002.0
2006-07-17 00:51:00,0.6218,0.6219,0.6217,0.6218,62300002.0
2006-07-17 00:52:00,0.6217,0.6217,0.6217,0.6217,62300002.0
2006-07-17 00:54:00,0.6218,0.622,0.6218,0.6219,62300002.0
2006-07-17 00:55:00,0.6221,0.6221,0.6221,0.6221,62300002.0
2006-07-17 00:56:00,0.6222,0.6222,0.6221,0.6221,62300002.0
2006-07-17 00:58:00,0.622,0.622,0.622,0.622,62300002.0
2006-07-17 00:59:00,0.6221,0.6221,0.6221,0.6221,62300002.0
2006-07-17 01:00:00,0.622,0.622,0.6219,0.6219,62300002.0
2006-07-17 01:03:00,0.6218,0.6219,0.6218,0.6219,62300002.0
2006-07-17 01:04:00,0.6218,0.6218,0.6218,0.6218,62300002.0
2006-07-17 01:07:00,0.622,0.622,0.622,0.622,62300002.0
2006-07-17 01:09:00,0.6219,0.6219,0.6219,0.6219,62300002.0
2006-07-17 01:10:00,0.6218,0.6218,0.6218,0.6218,62300002.0
2006-07-17 01:12:00,0.6219,0.6219,0.6219,0.6219,62300002.0
2006-07-17 01:14:00,0.622,0.622,0.622,0.622,62300002.0
2006-07-17 01:16:00,0.6219,0.6219,0.6219,0.6219,62300002.0
2006-07-17 01:17:00,0.6218,0.6218,0.6218,0.6218,62300002.0
2006-07-17 01:20:00,0.6217,0.6217,0.6217,0.6217,62300002.0
2006-07-17 01:21:00,0.6218,0.622,0.6218,0.622,62300002.0
2006-07-17 01:26:00,0.6219,0.6219,0.6218,0.6218,62300002.0
2006-07-17 01:27:00,0.6219,0.6219,0.6218,0.6218,62300002.0
2006-07-17 01:28:00,0.6217,0.6217,0.6217,0.6217,62300002.0
2006-07-17 01:29:00,0.6218,0.6218,0.6218,0.6218,62300002.0
2006-07-17 01:35:00,0.6217,0.6218,0.6217,0.6217,62300002.0
2006-07-17 01:40:00,0.6218,0.6218,0.6218,0.6218,62300002.0
2006-07-17 01:41:00,0.6217,0.6217,0.6217,0.6217,62300002.0
2006-07-17 01:42:00,0.6218,0.6218,0.6218,0.6218,62300002.0
2006-07-17 01:48:00,0.6217,0.6217,0.6217,0.6217,62300002.0
2006-07-17 01:49:00,0.6218,0.6218,0.6217,0.6217,62300002.0
2006-07-17 01:50:00,0.6216,0.6216,0.6216,0.6216,62300002.0
2006-07-17 01:52:00,0.6213,0.6215,0.6213,0.6215,62300002.0
2006-07-17 01:53:00,0.6214,0.6214,0.6214,0.6214,62300002.0
2006-07-17 01:54:00,0.6213,0.6213,0.6213,0.6213,62300002.0
2006-07-17 01:57:00,0.6214,0.6214,0.6214,0.6214,62300002.0
2006-07-17 01:58:00,0.6213,0.6213,0.6212,0.6212,62300002.0
2006-07-17 02:00:00,0.62103,0.62103,0.62077,0.62079,62300002.0
2006-07-17 02:01:00,0.62081,0.62082,0.62071,0.62082,89399999.0
2006-07-17 02:02:00,0.6208,0.62085,0.62075,0.62078,162200000.0
2006-07-17 02:03:00,0.62075,0.62096,0.62075,0.62083,80400000.0
2006-07-17 02:04:00,0.62095,0.62105,0.62093,0.62099,87499999.0
2006-07-17 02:05:00,0.62102,0.62105,0.62095,0.62105,43700000.0
2006-07-17 02:06:00,0.621,0.62105,0.621,0.62105,71800000.0
2006-07-17 02:07:00,0.62103,0.62111,0.62103,0.62111,60599998.0
2006-07-17 02:08:00,0.621,0.62115,0.621,0.62115,103100002.0
2006-07-17 02:09:00,0.62109,0.62109,0.621,0.621,62799999.0
2006-07-17 02:10:00,0.62105,0.62105,0.6209,0.62099,118199999.0
2006-07-17 02:11:00,0.62095,0.62095,0.62085,0.6209,47400001.0
2006-07-17 02:12:00,0.62082,0.62095,0.62082,0.62095,24000000.0
2006-07-17 02:13:00,0.62087,0.621,0.62087,0.6209,66300000.0
2006-07-17 02:14:00,0.62095,0.62097,0.62083,0.62096,161799999.0
2006-07-17 02:15:00,0.62094,0.62096,0.62071,0.62071,67400000.0
2006-07-17 02:16:00,0.62062,0.62083,0.62062,0.62083,102400000.0
2006-07-17 02:17:00,0.62103,0.62117,0.62103,0.62117,23100000.0
2006-07-17 02:18:00,0.62119,0.62139,0.62119,0.62137,146500001.0
2006-07-17 02:19:00,0.62146,0.62168,0.62146,0.62148,74000001.0
2006-07-17 02:20:00,0.62151,0.62151,0.62131,0.62145,93200000.0
2006-07-17 02:21:00,0.62146,0.62146,0.62139,0.62139,86400001.0
2006-07-17 02:22:00,0.6213,0.6213,0.62115,0.62127,96099999.0
2006-07-17 02:23:00,0.62115,0.62135,0.62115,0.6212,100599999.0
2006-07-17 02:24:00,0.62126,0.62132,0.62121,0.62129,90399999.0
2006-07-17 02:25:00,0.62132,0.62132,0.62115,0.6212,86799999.0
2006-07-17 02:26:00,0.62127,0.62135,0.62122,0.62122,37200000.0
2006-07-17 02:27:00,0.6213,0.6213,0.62115,0.62115,17500000.0
2006-07-17 02:28:00,0.62125,0.62136,0.62122,0.62136,88699999.0
2006-07-17 02:29:00,0.62138,0.62141,0.62125,0.6213,59999999.0
2006-07-17 02:30:00,0.62137,0.62137,0.62126,0.62134,84600000.0
2006-07-17 02:31:00,0.62135,0.6214,0.62125,0.6214,134099999.0
2006-07-17 02:32:00,0.6213,0.62134,0.62127,0.62133,70800000.0
2006-07-17 02:33:00,0.62135,0.62135,0.6213,0.62135,57099999.0
2006-07-17 02:34:00,0.62126,0.6216,0.62126,0.62145,93100000.0
2006-07-17 02:35:00,0.62134,0.62143,0.62132,0.62141,94000000.0
2006-07-17 02:36:00,0.62147,0.62157,0.62145,0.62145,63799999.0
2006-07-17 02:37:00,0.62155,0.62155,0.6215,0.6215,89300000.0
2006-07-17 02:38:00,0.62157,0.62158,0.62152,0.62155,70800002.0
2006-07-17 02:39:00,0.62157,0.62172,0.62157,0.62164,35800000.0
2006-07-17 02:40:00,0.6216,0.6217,0.62155,0.62165,106800000.0
2006-07-17 02:41:00,0.62167,0.62175,0.62161,0.62164,103900002.0
2006-07-17 02:42:00,0.62175,0.62175,0.6217,0.62173,62400001.0
2006-07-17 02:43:00,0.62161,0.62183,0.62161,0.62179,121399999.0
2006-07-17 02:44:00,0.6216,0.6218,0.6216,0.62175,98199999.0
2006-07-17 02:45:00,0.6218,0.62185,0.62175,0.62185,49500000.0
2006-07-17 02:46:00,0.62175,0.62185,0.62175,0.62175,74999999.0
2006-07-17 02:47:00,0.62175,0.62185,0.62175,0.62185,46800001.0
2006-07-17 02:48:00,0.62185,0.62185,0.6218,0.6218,27000000.0
2006-07-17 02:49:00,0.62179,0.62182,0.62173,0.62179,55700001.0
2006-07-17 02:50:00,0.62183,0.62183,0.62165,0.62167,124600000.0
2006-07-17 02:51:00,0.62166,0.62166,0.62138,0.62138,100300001.0
2006-07-17 02:52:00,0.62135,0.62151,0.62131,0.62131,101200001.0
2006-07-17 02:53:00,0.62127,0.62134,0.62117,0.62119,72500000.0
2006-07-17 02:54:00,0.62124,0.62133,0.62118,0.62133,85700000.0
2006-07-17 02:55:00,0.62138,0.62143,0.62138,0.6214,62199998.0
2006-07-17 02:56:00,0.62145,0.6215,0.62131,0.62131,101000000.0
2006-07-17 02:57:00,0.62121,0.62132,0.62121,0.62132,75699999.0
2006-07-17 02:58:00,0.62135,0.62146,0.62131,0.62137,74300000.0
2006-07-17 02:59:00,0.6214,0.6214,0.62125,0.62132,85299999.0
2006-07-17 03:00:00,0.62133,0.62135,0.62133,0.62133,98799999.0
2006-07-17 03:01:00,0.62123,0.62123,0.62093,0.62107,69599999.0
2006-07-17 03:02:00,0.62095,0.62108,0.62095,0.62108,93800000.0
2006-07-17 03:03:00,0.6211,0.6211,0.62095,0.62095,125799999.0
2006-07-17 03:04:00,0.62105,0.62108,0.62105,0.62105,128999997.0
2006-07-17 03:05:00,0.62102,0.62114,0.62102,0.62109,146999998.0
2006-07-17 03:06:00,0.62095,0.621,0.62095,0.621,41300001.0
2006-07-17 03:07:00,0.621,0.621,0.6209,0.62095,52800000.0
2006-07-17 03:08:00,0.62092,0.62107,0.62092,0.62097,216500002.0
2006-07-17 03:09:00,0.62122,0.62133,0.62122,0.62133,19900000.0
2006-07-17 03:10:00,0.62145,0.62149,0.6214,0.62145,121900002.0
2006-07-17 03:11:00,0.62139,0.62139,0.62128,0.62137,54000000.0
2006-07-17 03:12:00,0.6214,0.62147,0.62119,0.62147,85999999.0
2006-07-17 03:13:00,0.62149,0.6216,0.62145,0.6215,123199998.0
2006-07-17 03:14:00,0.6215,0.62155,0.6215,0.62155,42200000.0
2006-07-17 03:15:00,0.62156,0.6216,0.62155,0.6216,83700000.0
2006-07-17 03:16:00,0.62163,0.62163,0.62155,0.62157,77100000.0
2006-07-17 03:17:00,0.6215,0.62155,0.62143,0.62143,35200000.0
2006-07-17 03:18:00,0.62147,0.62161,0.62147,0.62158,80300000.0
2006-07-17 03:19:00,0.62145,0.62168,0.62145,0.62155,80799999.0
2006-07-17 03:20:00,0.6216,0.62165,0.62153,0.6216,82099999.0
2006-07-17 03:21:00,0.6216,0.62165,0.6216,0.62165,27800000.0
2006-07-17 03:22:00,0.62155,0.62165,0.62155,0.6216,70899998.0
2006-07-17 03:23:00,0.6216,0.62165,0.6216,0.6216,111700001.0
2006-07-17 03:24:00,0.62167,0.62173,0.62166,0.62173,30700000.0
2006-07-17 03:25:00,0.62165,0.62175,0.62165,0.62175,76800000.0
2006-07-17 03:26:00,0.62175,0.6218,0.62165,0.62165,64499999.0
2006-07-17 03:27:00,0.6217,0.62177,0.62165,0.62175,92300000.0
2006-07-17 03:28:00,0.6217,0.62175,0.62165,0.62165,81000000.0
2006-07-17 03:29:00,0.62171,0.62171,0.62159,0.6217,68599998.0
2006-07-17 03:30:00,0.62167,0.62167,0.62155,0.62155,51000000.0
2006-07-17 03:31:00,0.6216,0.62172,0.62153,0.62172,86000001.0
2006-07-17 03:32:00,0.6217,0.6217,0.6216,0.6217,64700000.0
2006-07-17 03:33:00,0.6217,0.6217,0.6216,0.6216,73199998.0
2006-07-17 03:34:00,0.6216,0.6217,0.6216,0.62165,23500000.0
2006-07-17 03:35:00,0.62175,0.62175,0.62165,0.6217,82400000.0
2006-07-17 03:36:00,0.62158,0.62168,0.62158,0.62168,72900000.0
2006-07-17 03:37:00,0.62173,0.62173,0.62157,0.62162,133800000.0
2006-07-17 03:38:00,0.62165,0.6217,0.62165,0.6217,42100000.0
2006-07-17 03:39:00,0.6217,0.6217,0.6216,0.62165,64500000.0
2006-07-17 03:40:00,0.6216,0.62171,0.6216,0.6217,64400000.0
2006-07-17 03:41:00,0.6216,0.62173,0.6216,0.6217,78800000.0
2006-07-17 03:42:00,0.62163,0.6218,0.62163,0.6218,80100001.0
2006-07-17 03:43:00,0.62163,0.62172,0.62163,0.6217,56600000.0
2006-07-17 03:44:00,0.62175,0.62175,0.6217,0.6217,78800000.0
2006-07-17 03:45:00,0.6218,0.6218,0.6217,0.6217,28000001.0
2006-07-17 03:46:00,0.62173,0.62175,0.62151,0.62165,98999998.0
2006-07-17 03:47:00,0.62155,0.6216,0.62155,0.6216,31900001.0
2006-07-17 03:48:00,0.62155,0.62165,0.6215,0.62165,141000000.0
2006-07-17 03:49:00,0.62157,0.62175,0.62153,0.62175,60799999.0
2006-07-17 03:50:00,0.62175,0.62177,0.6217,0.6217,91700000.0
2006-07-17 03:51:00,0.62173,0.62173,0.62165,0.62169,93899999.0
2006-07-17 03:52:00,0.62177,0.62183,0.62176,0.62183,37600000.0
2006-07-17 03:53:00,0.6218,0.62185,0.62177,0.62177,44100000.0
2006-07-17 03:54:00,0.6217,0.6219,0.6217,0.6219,102000000.0
2006-07-17 03:55:00,0.62175,0.6218,0.6217,0.6218,101900001.0
2006-07-17 03:56:00,0.62169,0.62177,0.62169,0.62174,97300000.0
2006-07-17 03:57:00,0.62171,0.62197,0.62171,0.62197,34100000.0
2006-07-17 03:58:00,0.62195,0.62195,0.62185,0.6219,149099998.0
2006-07-17 03:59:00,0.6219,0.622,0.6219,0.62195,88400000.0
2006-07-17 04:00:00,0.62184,0.62194,0.62184,0.62194,52700000.0
2006-07-17 04:01:00,0.62192,0.62202,0.62189,0.62202,23199999.0
2006-07-17 04:02:00,0.62207,0.62212,0.62199,0.62199,84100001.0
2006-07-17 04:03:00,0.62203,0.62205,0.62182,0.62182,114899999.0
2006-07-17 04:04:00,0.62189,0.62205,0.62189,0.62189,74900000.0
2006-07-17 04:05:00,0.62193,0.62201,0.62185,0.62201,99599999.0
2006-07-17 04:06:00,0.62203,0.62203,0.62188,0.62198,153700000.0
2006-07-17 04:07:00,0.62203,0.62205,0.622,0.62205,84400000.0
2006-07-17 04:08:00,0.62225,0.62225,0.62215,0.62215,69400000.0
2006-07-17 04:09:00,0.62216,0.62219,0.62216,0.62219,13700000.0
2006-07-17 04:10:00,0.62207,0.6222,0.62205,0.6221,128500001.0
2006-07-17 04:11:00,0.62215,0.62215,0.6221,0.62215,64900001.0
2006-07-17 04:12:00,0.62215,0.62215,0.62205,0.62213,102400000.0
2006-07-17 04:13:00,0.62218,0.62223,0.62216,0.62217,43800000.0
2006-07-17 04:14:00,0.62221,0.62221,0.62208,0.62208,76700000.0
2006-07-17 04:15:00,0.6222,0.62224,0.62218,0.62218,97300001.0
2006-07-17 04:16:00,0.6221,0.62222,0.6221,0.6221,130000001.0
2006-07-17 04:17:00,0.62215,0.62215,0.62205,0.6221,108700000.0
2006-07-17 04:18:00,0.6221,0.6221,0.62198,0.62204,92800001.0
2006-07-17 04:19:00,0.62202,0.62202,0.62185,0.62201,72999999.0
2006-07-17 04:20:00,0.62193,0.62193,0.62191,0.62193,25200000.0
2006-07-17 04:21:00,0.62195,0.62195,0.62185,0.62185,129500000.0
2006-07-17 04:22:00,0.62185,0.622,0.62185,0.62185,91899998.0
2006-07-17 04:23:00,0.62192,0.62198,0.62189,0.62198,56600000.0
2006-07-17 04:24:00,0.62204,0.62214,0.62198,0.62198,66400000.0
2006-07-17 04:25:00,0.62217,0.62217,0.62213,0.62213,45100000.0
2006-07-17 04:26:00,0.62208,0.62208,0.62195,0.62195,114199998.0
2006-07-17 04:27:00,0.62205,0.62205,0.62195,0.622,49400000.0
2006-07-17 04:28:00,0.6221,0.6221,0.62195,0.62205,98800001.0
2006-07-17 04:29:00,0.62198,0.62213,0.62198,0.62207,68200000.0
2006-07-17 04:30:00,0.62199,0.62204,0.62188,0.62195,76099999.0
2006-07-17 04:31:00,0.62191,0.62206,0.62191,0.62197,135299998.0
2006-07-17 04:32:00,0.62195,0.6221,0.62195,0.62203,79899999.0
2006-07-17 04:33:00,0.622,0.62205,0.62197,0.622,59200000.0
2006-07-17 04:34:00,0.62198,0.62211,0.62193,0.62211,61599999.0
2006-07-17 04:35:00,0.622,0.622,0.62181,0.62195,61300000.0
2006-07-17 04:36:00,0.62193,0.62201,0.62191,0.62196,103599999.0
2006-07-17 04:37:00,0.62195,0.62204,0.62193,0.62202,78799999.0
2006-07-17 04:38:00,0.62202,0.62202,0.62191,0.62202,69600000.0
2006-07-17 04:39:00,0.62199,0.62203,0.62193,0.622,52499999.0
2006-07-17 04:40:00,0.62201,0.62203,0.62199,0.622,86999999.0
2006-07-17 04:41:00,0.62205,0.62205,0.62195,0.622,47000000.0
2006-07-17 04:42:00,0.62205,0.62205,0.62195,0.62203,67400000.0
2006-07-17 04:43:00,0.622,0.62207,0.62194,0.62207,35999999.0
2006-07-17 04:44:00,0.62195,0.62202,0.6219,0.6219,79199999.0
2006-07-17 04:45:00,0.62192,0.622,0.62192,0.622,76600000.0
2006-07-17 04:46:00,0.622,0.622,0.6219,0.6219,143100001.0
2006-07-17 04:47:00,0.62195,0.62202,0.62195,0.62195,113099999.0
2006-07-17 04:48:00,0.62198,0.62206,0.62192,0.62202,124099998.0
2006-07-17 04:49:00,0.622,0.62205,0.6219,0.62195,75599999.0
2006-07-17 04:50:00,0.62197,0.62197,0.62178,0.62185,73000000.0
2006-07-17 04:51:00,0.62182,0.62182,0.62173,0.62173,64700000.0
2006-07-17 04:52:00,0.62178,0.62181,0.62178,0.62178,31800001.0
2006-07-17 04:53:00,0.62164,0.62174,0.62163,0.62174,80199999.0
2006-07-17 04:54:00,0.62169,0.62177,0.62163,0.62177,71000002.0
2006-07-17 04:55:00,0.62177,0.62177,0.62159,0.62161,91599999.0
2006-07-17 04:56:00,0.62155,0.62165,0.62155,0.62165,86999999.0
2006-07-17 04:57:00,0.62165,0.62165,0.6214,0.6216,54700000.0
2006-07-17 04:58:00,0.62155,0.62165,0.62155,0.62155,99200001.0
2006-07-17 04:59:00,0.62165,0.62175,0.62155,0.62165,131099997.0
2006-07-17 05:00:00,0.62165,0.62165,0.62155,0.6216,58199999.0
2006-07-17 05:01:00,0.62155,0.62165,0.62145,0.62163,59000001.0
2006-07-17 05:02:00,0.62167,0.62167,0.6216,0.6216,26300000.0
2006-07-17 05:03:00,0.62165,0.62165,0.62152,0.62157,100900002.0
2006-07-17 05:04:00,0.62167,0.62177,0.62155,0.62162,113999998.0
2006-07-17 05:05:00,0.6216,0.62165,0.62155,0.62155,106499998.0
2006-07-17 05:06:00,0.62165,0.62165,0.62155,0.6216,60600000.0
2006-07-17 05:07:00,0.6216,0.62165,0.62152,0.6216,107000002.0
2006-07-17 05:08:00,0.62155,0.6217,0.62155,0.6216,124800002.0
2006-07-17 05:09:00,0.62165,0.62165,0.62155,0.62165,87100002.0
2006-07-17 05:10:00,0.6216,0.6216,0.6216,0.6216,10300000.0
2006-07-17 05:11:00,0.6216,0.62167,0.62155,0.62165,102000000.0
2006-07-17 05:12:00,0.6216,0.6217,0.6216,0.6216,31299999.0
2006-07-17 05:13:00,0.62164,0.62176,0.62155,0.62167,74000001.0
2006-07-17 05:14:00,0.62165,0.6217,0.6216,0.6217,61500001.0
2006-07-17 05:15:00,0.62165,0.62165,0.6216,0.6216,74000000.0
2006-07-17 05:16:00,0.6216,0.6217,0.6216,0.62165,82600000.0
2006-07-17 05:17:00,0.62172,0.62173,0.62159,0.62167,120999998.0
2006-07-17 05:18:00,0.62163,0.62165,0.62145,0.62165,50400000.0
2006-07-17 05:19:00,0.6216,0.6217,0.62155,0.6217,73200001.0
2006-07-17 05:20:00,0.6216,0.62165,0.62155,0.62155,55499999.0
2006-07-17 05:21:00,0.62165,0.62165,0.62148,0.62165,63000002.0
2006-07-17 05:22:00,0.62163,0.6217,0.6216,0.6217,31100000.0
2006-07-17 05:23:00,0.6216,0.6216,0.62153,0.62153,52700001.0
2006-07-17 05:24:00,0.62165,0.62165,0.62155,0.6216,135800000.0
2006-07-17 05:25:00,0.6215,0.62165,0.6215,0.62165,125400001.0
2006-07-17 05:26:00,0.6216,0.62163,0.62155,0.62163,80699999.0
2006-07-17 05:27:00,0.62163,0.62163,0.62145,0.6216,54200001.0
2006-07-17 05:28:00,0.62165,0.62165,0.62155,0.62165,62099999.0
2006-07-17 05:29:00,0.6216,0.6217,0.62157,0.6217,69899999.0
2006-07-17 05:30:00,0.62147,0.62147,0.62125,0.62128,52900000.0
2006-07-17 05:31:00,0.62132,0.62135,0.62125,0.62135,35900000.0
2006-07-17 05:32:00,0.6213,0.6214,0.62125,0.6213,67699999.0
2006-07-17 05:33:00,0.62134,0.62134,0.6212,0.6212,39800000.0
2006-07-17 05:34:00,0.62125,0.62128,0.6212,0.62128,52500000.0
2006-07-17 05:35:00,0.6213,0.62135,0.62122,0.62122,102099999.0
2006-07-17 05:36:00,0.62134,0.62134,0.62106,0.6213,84100002.0
2006-07-17 05:37:00,0.62134,0.62134,0.62126,0.62126,37700000.0
2006-07-17 05:38:00,0.62122,0.62128,0.62114,0.62128,95200000.0
2006-07-17 05:39:00,0.62121,0.62122,0.62111,0.62111,24600000.0
2006-07-17 05:40:00,0.62107,0.62107,0.62093,0.62095,131199999.0
2006-07-17 05:41:00,0.62095,0.621,0.62095,0.621,59199999.0
2006-07-17 05:42:00,0.62105,0.6211,0.62095,0.62105,68400001.0
2006-07-17 05:43:00,0.621,0.62105,0.62095,0.62105,42400000.0
2006-07-17 05:44:00,0.62103,0.62105,0.621,0.621,117900004.0
2006-07-17 05:45:00,0.62096,0.62097,0.62078,0.62092,51899999.0
2006-07-17 05:46:00,0.62092,0.621,0.62092,0.62092,106400000.0
2006-07-17 05:47:00,0.62097,0.62101,0.62085,0.62085,93099999.0
2006-07-17 05:48:00,0.621,0.62103,0.62093,0.62101,57200002.0
2006-07-17 05:49:00,0.621,0.621,0.62082,0.62093,73700000.0
2006-07-17 05:50:00,0.6209,0.621,0.62083,0.62083,106800001.0
2006-07-17 05:51:00,0.62095,0.62095,0.62085,0.62085,50100000.0
2006-07-17 05:52:00,0.62095,0.62095,0.62085,0.6209,84799997.0
2006-07-17 05:53:00,0.6209,0.621,0.6209,0.6209,41600000.0
2006-07-17 05:54:00,0.6209,0.62105,0.6209,0.6209,55800000.0
2006-07-17 05:55:00,0.6209,0.62095,0.6208,0.6209,99299998.0
2006-07-17 05:56:00,0.62085,0.62085,0.62071,0.62079,88600001.0
2006-07-17 05:57:00,0.62072,0.62086,0.6207,0.6207,87500000.0
2006-07-17 05:58:00,0.62075,0.62087,0.62074,0.62087,94200000.0
2006-07-17 05:59:00,0.6209,0.62099,0.62077,0.6209,87600000.0
2006-07-17 06:00:00,0.6209,0.6209,0.62077,0.62082,123799998.0
2006-07-17 06:01:00,0.62089,0.62093,0.62077,0.62093,81700000.0
2006-07-17 06:02:00,0.62096,0.62105,0.62089,0.621,94800001.0
2006-07-17 06:03:00,0.62102,0.62107,0.62102,0.62107,40200000.0
2006-07-17 06:04:00,0.62111,0.62111,0.62097,0.62097,66900000.0
2006-07-17 06:05:00,0.62105,0.62105,0.621,0.62105,125199998.0
2006-07-17 06:06:00,0.621,0.62102,0.62095,0.621,53400000.0
2006-07-17 06:07:00,0.62101,0.62101,0.62086,0.62094,65500000.0
2006-07-17 06:08:00,0.62098,0.62107,0.62096,0.62097,100000000.0
2006-07-17 06:09:00,0.6209,0.62095,0.6208,0.62095,123000000.0
2006-07-17 06:10:00,0.62093,0.62106,0.62086,0.62091,97500002.0
2006-07-17 06:11:00,0.62089,0.62098,0.62089,0.62098,15100000.0
2006-07-17 06:12:00,0.621,0.621,0.6209,0.6209,19199999.0
2006-07-17 06:13:00,0.62095,0.621,0.62092,0.62092,14600000.0
2006-07-17 06:14:00,0.6209,0.62095,0.6209,0.6209,55399999.0
2006-07-17 06:15:00,0.62091,0.62097,0.62087,0.62096,44199999.0
2006-07-17 06:16:00,0.62088,0.62088,0.62067,0.62082,47700000.0
2006-07-17 06:17:00,0.62088,0.62088,0.62075,0.6208,77700000.0
2006-07-17 06:18:00,0.6207,0.62087,0.62069,0.62073,165699997.0
2006-07-17 06:19:00,0.62075,0.62082,0.62075,0.62082,34399999.0
2006-07-17 06:20:00,0.62074,0.62077,0.62068,0.62072,75700000.0
2006-07-17 06:21:00,0.62061,0.62077,0.62061,0.62073,56800000.0
2006-07-17 06:22:00,0.62065,0.62067,0.62061,0.62061,106299998.0
2006-07-17 06:23:00,0.62058,0.62058,0.62032,0.6205,55000000.0
2006-07-17 06:24:00,0.62059,0.6207,0.62059,0.62062,82899999.0
2006-07-17 06:25:00,0.6206,0.6207,0.62058,0.62058,99399998.0
2006-07-17 06:26:00,0.62059,0.62068,0.62059,0.6206,52300000.0
2006-07-17 06:27:00,0.6206,0.62065,0.62055,0.6206,136599999.0
2006-07-17 06:28:00,0.6206,0.62065,0.62055,0.62063,75899999.0
2006-07-17 06:29:00,0.62058,0.62061,0.62057,0.62058,61300000.0
2006-07-17 06:30:00,0.6205,0.62059,0.62046,0.6205,59500001.0
2006-07-17 06:31:00,0.6205,0.62061,0.62048,0.62055,207100000.0
2006-07-17 06:32:00,0.62057,0.6206,0.6205,0.62058,71600001.0
2006-07-17 06:33:00,0.62036,0.62064,0.62036,0.62064,90600000.0
2006-07-17 06:34:00,0.62061,0.62072,0.62054,0.62072,83999999.0
2006-07-17 06:35:00,0.62069,0.62076,0.62064,0.62065,75400000.0
2006-07-17 06:36:00,0.62045,0.6206,0.62045,0.6206,64600001.0
2006-07-17 06:37:00,0.62058,0.62071,0.62058,0.62071,71599998.0
2006-07-17 06:38:00,0.62064,0.62067,0.62059,0.62064,75700002.0
2006-07-17 06:39:00,0.62075,0.62075,0.62068,0.6207,54300000.0
2006-07-17 06:40:00,0.62062,0.6207,0.62062,0.62065,33700000.0
2006-07-17 06:41:00,0.62065,0.6207,0.6206,0.62065,55000000.0
2006-07-17 06:42:00,0.62053,0.62077,0.62053,0.6207,57499999.0
2006-07-17 06:43:00,0.6206,0.62065,0.62057,0.62065,124700000.0
2006-07-17 06:44:00,0.6206,0.62065,0.62055,0.62065,140199999.0
2006-07-17 06:45:00,0.6206,0.62065,0.6206,0.62065,39400000.0
2006-07-17 06:46:00,0.62065,0.62065,0.62055,0.62065,73699999.0
2006-07-17 06:47:00,0.62058,0.62067,0.62054,0.62055,133399998.0
2006-07-17 06:48:00,0.62052,0.62059,0.62044,0.62059,60400001.0
2006-07-17 06:49:00,0.62058,0.62058,0.62048,0.62048,62400001.0
2006-07-17 06:50:00,0.62054,0.62054,0.62047,0.62048,54600000.0
2006-07-17 06:51:00,0.62057,0.62057,0.62048,0.62048,81800000.0
2006-07-17 06:52:00,0.62045,0.6205,0.6204,0.6205,163899998.0
2006-07-17 06:53:00,0.62046,0.62057,0.6204,0.62057,69300000.0
2006-07-17 06:54:00,0.62054,0.62064,0.62054,0.62064,46199999.0
2006-07-17 06:55:00,0.6207,0.62083,0.6207,0.62074,94100000.0
2006-07-17 06:56:00,0.62082,0.62085,0.62073,0.62077,107400000.0
2006-07-17 06:57:00,0.6208,0.62092,0.6207,0.62092,70700000.0
2006-07-17 06:58:00,0.62075,0.62086,0.62074,0.62085,71900001.0
2006-07-17 06:59:00,0.6207,0.62085,0.6207,0.62085,57900000.0
2006-07-17 07:00:00,0.62075,0.62082,0.62075,0.62082,18400000.0
2006-07-17 07:01:00,0.62084,0.62084,0.62081,0.62081,28000000.0
2006-07-17 07:02:00,0.62079,0.62085,0.62072,0.6208,78800000.0
2006-07-17 07:03:00,0.62078,0.62078,0.62051,0.62051,65599998.0
2006-07-17 07:04:00,0.62034,0.62057,0.62034,0.62046,58800000.0
2006-07-17 07:05:00,0.62045,0.6205,0.62038,0.6205,112299998.0
2006-07-17 07:06:00,0.62048,0.62048,0.62034,0.6204,39500000.0
2006-07-17 07:07:00,0.62045,0.62045,0.62035,0.6204,106000001.0
2006-07-17 07:08:00,0.62042,0.62042,0.62014,0.62037,68500001.0
2006-07-17 07:09:00,0.62036,0.62047,0.62036,0.62039,84199999.0
2006-07-17 07:10:00,0.62038,0.62038,0.62033,0.62033,69800000.0
2006-07-17 07:11:00,0.62001,0.62038,0.62001,0.62038,35000000.0
2006-07-17 07:12:00,0.62042,0.62051,0.62042,0.62042,59900000.0
2006-07-17 07:13:00,0.62047,0.62047,0.62033,0.62035,53300001.0
2006-07-17 07:14:00,0.62035,0.62045,0.6203,0.62045,89300000.0
2006-07-17 07:15:00,0.62042,0.62048,0.62034,0.6204,70499999.0
2006-07-17 07:16:00,0.62043,0.62045,0.6204,0.6204,75400000.0
2006-07-17 07:17:00,0.62043,0.62052,0.62043,0.62044,55799999.0
2006-07-17 07:18:00,0.62042,0.62057,0.62042,0.6205,205000001.0
2006-07-17 07:19:00,0.6205,0.6205,0.6204,0.6204,44300000.0
2006-07-17 07:20:00,0.6205,0.6206,0.6205,0.6206,27000000.0
2006-07-17 07:21:00,0.6204,0.6205,0.6204,0.6205,47900000.0
2006-07-17 07:22:00,0.62048,0.62052,0.6204,0.6204,102799999.0
2006-07-17 07:23:00,0.62045,0.62054,0.62038,0.62047,47700000.0
2006-07-17 07:24:00,0.6204,0.6204,0.62025,0.62025,74900000.0
2006-07-17 07:25:00,0.6204,0.62052,0.62039,0.62052,108100001.0
2006-07-17 07:26:00,0.6205,0.62055,0.6205,0.6205,72400000.0
2006-07-17 07:27:00,0.62055,0.62055,0.6205,0.62055,126399999.0
2006-07-17 07:28:00,0.62046,0.62049,0.62046,0.62049,38299999.0
2006-07-17 07:29:00,0.62045,0.6205,0.62033,0.6204,125500000.0
2006-07-17 07:30:00,0.6204,0.62045,0.62035,0.62045,76000000.0
2006-07-17 07:31:00,0.6204,0.62045,0.62035,0.62045,46600000.0
2006-07-17 07:32:00,0.62047,0.62054,0.62036,0.62037,103600000.0
2006-07-17 07:33:00,0.62035,0.62045,0.6203,0.62045,74700000.0
2006-07-17 07:34:00,0.62015,0.6205,0.62015,0.62045,93799999.0
2006-07-17 07:35:00,0.62035,0.62045,0.62035,0.62035,60700001.0
2006-07-17 07:36:00,0.6204,0.62045,0.6204,0.62045,69000001.0
2006-07-17 07:37:00,0.62048,0.62053,0.62041,0.62043,141200000.0
2006-07-17 07:38:00,0.62046,0.62049,0.62038,0.62049,105500002.0
2006-07-17 07:39:00,0.62049,0.62068,0.62049,0.62063,70999999.0
2006-07-17 07:40:00,0.62066,0.62083,0.62066,0.62075,97000000.0
2006-07-17 07:41:00,0.62072,0.62076,0.62068,0.62076,62899999.0
2006-07-17 07:42:00,0.62075,0.62075,0.6207,0.6207,34200000.0
2006-07-17 07:43:00,0.62075,0.62075,0.62055,0.62055,108900000.0
2006-07-17 07:44:00,0.62066,0.62066,0.62046,0.62046,82099998.0
2006-07-17 07:45:00,0.62047,0.62068,0.62047,0.62063,149700001.0
2006-07-17 07:46:00,0.62071,0.62077,0.62071,0.62077,67700000.0
2006-07-17 07:47:00,0.62083,0.62083,0.62071,0.62076,38800001.0
2006-07-17 07:48:00,0.62075,0.62075,0.62055,0.62075,65500000.0
2006-07-17 07:49:00,0.6207,0.62075,0.62068,0.62075,115200000.0
2006-07-17 07:50:00,0.62073,0.62088,0.62068,0.62074,120600000.0
2006-07-17 07:51:00,0.62075,0.62091,0.62075,0.62082,203800002.0
2006-07-17 07:52:00,0.62093,0.62093,0.62085,0.62085,43300000.0
2006-07-17 07:53:00,0.62087,0.62099,0.62084,0.62092,125600000.0
2006-07-17 07:54:00,0.62085,0.62099,0.62082,0.62087,97300000.0
2006-07-17 07:55:00,0.62111,0.62111,0.62079,0.62079,88599999.0
2006-07-17 07:56:00,0.62073,0.62073,0.62062,0.62062,49099998.0
2006-07-17 07:57:00,0.62063,0.6207,0.62056,0.6207,85600000.0
2006-07-17 07:58:00,0.62057,0.62074,0.62057,0.62067,104400000.0
2006-07-17 07:59:00,0.62083,0.62084,0.62075,0.62084,88499999.0
2006-07-17 08:00:00,0.62073,0.62097,0.62073,0.62083,93700000.0
2006-07-17 08:01:00,0.62088,0.62096,0.62075,0.62096,97199999.0
2006-07-17 08:02:00,0.62103,0.62116,0.62094,0.62105,86200000.0
2006-07-17 08:03:00,0.62103,0.62103,0.62092,0.621,67300000.0
2006-07-17 08:04:00,0.62098,0.62098,0.62091,0.62093,51200000.0
2006-07-17 08:05:00,0.62095,0.62095,0.62072,0.62072,95700000.0
2006-07-17 08:06:00,0.62084,0.62105,0.62084,0.62102,163499998.0
2006-07-17 08:07:00,0.62097,0.62115,0.62097,0.62115,78100000.0
2006-07-17 08:08:00,0.62115,0.62115,0.62097,0.6211,110500000.0
2006-07-17 08:09:00,0.62117,0.62119,0.62115,0.62119,25600000.0
2006-07-17 08:10:00,0.62129,0.62129,0.62111,0.62111,22300000.0
2006-07-17 08:11:00,0.62113,0.6213,0.62106,0.6212,73700000.0
2006-07-17 08:12:00,0.62109,0.6212,0.62101,0.6212,85400000.0
2006-07-17 08:13:00,0.62109,0.62123,0.62108,0.62123,42200000.0
2006-07-17 08:14:00,0.62116,0.62123,0.6211,0.6211,53700000.0
2006-07-17 08:15:00,0.6211,0.62119,0.6211,0.62115,39400000.0
2006-07-17 08:16:00,0.62115,0.6212,0.6211,0.6212,39400000.0
2006-07-17 08:17:00,0.62117,0.62123,0.62106,0.62115,104399999.0
2006-07-17 08:18:00,0.62108,0.6211,0.62098,0.62102,79800000.0
2006-07-17 08:19:00,0.62107,0.62107,0.62092,0.62092,102900000.0
2006-07-17 08:20:00,0.62103,0.6211,0.62094,0.62105,158100000.0
2006-07-17 08:21:00,0.62095,0.62114,0.62095,0.62107,72600000.0
2006-07-17 08:22:00,0.62107,0.62107,0.62095,0.62095,127799999.0
2006-07-17 08:23:00,0.62104,0.62104,0.62091,0.62101,83599999.0
2006-07-17 08:24:00,0.62104,0.62108,0.62101,0.62108,67299999.0
2006-07-17 08:25:00,0.62105,0.62119,0.62098,0.6211,104200001.0
2006-07-17 08:26:00,0.62107,0.62111,0.62106,0.62106,86600000.0
2006-07-17 08:27:00,0.6211,0.6211,0.62104,0.62104,52099999.0
2006-07-17 08:28:00,0.6211,0.62115,0.62105,0.62112,117200000.0
2006-07-17 08:29:00,0.62111,0.62121,0.62111,0.62115,106799998.0
2006-07-17 08:30:00,0.62118,0.62132,0.62115,0.62117,127499999.0
2006-07-17 08:31:00,0.62118,0.62119,0.62108,0.62111,64400000.0
2006-07-17 08:32:00,0.62115,0.62115,0.6211,0.6211,26400000.0
2006-07-17 08:33:00,0.62108,0.62127,0.621,0.62123,67600001.0
2006-07-17 08:34:00,0.62133,0.62133,0.62121,0.62125,66199997.0
2006-07-17 08:35:00,0.62117,0.62122,0.62117,0.62122,48199999.0
2006-07-17 08:36:00,0.62122,0.62135,0.62115,0.62115,61800001.0
2006-07-17 08:37:00,0.62122,0.62122,0.62082,0.62082,66100001.0
2006-07-17 08:38:00,0.6208,0.6208,0.62068,0.62068,64100002.0
2006-07-17 08:39:00,0.62067,0.62071,0.62061,0.62061,113600002.0
2006-07-17 08:40:00,0.62059,0.62091,0.62059,0.6207,85200000.0
2006-07-17 08:41:00,0.62075,0.62094,0.62075,0.62081,127900004.0
2006-07-17 08:42:00,0.62083,0.62087,0.62071,0.62079,68100000.0
2006-07-17 08:43:00,0.62079,0.6212,0.62079,0.6212,67800000.0
2006-07-17 08:44:00,0.6212,0.62123,0.62111,0.62111,105999999.0
2006-07-17 08:45:00,0.62108,0.62121,0.62108,0.62121,106400001.0
2006-07-17 08:46:00,0.62135,0.62135,0.6212,0.62125,47200000.0
2006-07-17 08:47:00,0.62125,0.62136,0.62125,0.62136,49500000.0
2006-07-17 08:48:00,0.62126,0.62132,0.62124,0.62128,52800000.0
2006-07-17 08:49:00,0.62126,0.62128,0.62119,0.62125,106900001.0
2006-07-17 08:50:00,0.62123,0.6213,0.62121,0.6213,76500000.0
2006-07-17 08:51:00,0.6213,0.6213,0.6212,0.6212,48300000.0
2006-07-17 08:52:00,0.62126,0.62126,0.62117,0.62122,68599999.0
2006-07-17 08:53:00,0.62123,0.62124,0.62112,0.62112,67000000.0
2006-07-17 08:54:00,0.62115,0.62123,0.62115,0.62115,129300000.0
2006-07-17 08:55:00,0.62118,0.62124,0.62113,0.62124,96600000.0
2006-07-17 08:56:00,0.62128,0.62141,0.6211,0.62117,67100000.0
2006-07-17 08:57:00,0.62148,0.62153,0.62148,0.62153,22300000.0
2006-07-17 08:58:00,0.62165,0.62179,0.62165,0.6217,87800000.0
2006-07-17 08:59:00,0.62172,0.62172,0.62158,0.62163,61999999.0
2006-07-17 09:00:00,0.62167,0.62169,0.62157,0.62169,72500000.0
2006-07-17 09:01:00,0.62149,0.62171,0.62149,0.62171,35300000.0
2006-07-17 09:02:00,0.62174,0.62182,0.62171,0.62177,113600000.0
2006-07-17 09:03:00,0.62171,0.62171,0.62152,0.6216,25000000.0
2006-07-17 09:04:00,0.6216,0.6216,0.62149,0.62153,90800000.0
2006-07-17 09:05:00,0.62144,0.62165,0.62144,0.62165,53800000.0
2006-07-17 09:06:00,0.62158,0.62166,0.62158,0.62164,39500001.0
2006-07-17 09:07:00,0.62155,0.6216,0.6215,0.6215,39799999.0
2006-07-17 09:08:00,0.62164,0.62169,0.62157,0.62163,92300001.0
2006-07-17 09:09:00,0.62162,0.62167,0.62152,0.62155,113300000.0
2006-07-17 09:10:00,0.62158,0.62167,0.62147,0.62152,111900000.0
2006-07-17 09:11:00,0.62162,0.62163,0.62157,0.62163,67100000.0
2006-07-17 09:12:00,0.62158,0.62159,0.62154,0.62157,74499999.0
2006-07-17 09:13:00,0.62153,0.62153,0.62145,0.62145,86600000.0
2006-07-17 09:14:00,0.62135,0.62135,0.6211,0.62124,97500002.0
2006-07-17 09:15:00,0.62125,0.62135,0.62125,0.62125,66200000.0
2006-07-17 09:16:00,0.6213,0.6213,0.62125,0.6213,87699999.0
2006-07-17 09:17:00,0.62125,0.6213,0.62115,0.62115,75000000.0
2006-07-17 09:18:00,0.62128,0.62136,0.62127,0.62134,92199999.0
2006-07-17 09:19:00,0.62138,0.62144,0.62136,0.62141,106999999.0
2006-07-17 09:20:00,0.62135,0.6214,0.6213,0.6214,88299999.0
2006-07-17 09:21:00,0.62137,0.6214,0.6213,0.6213,57899999.0
2006-07-17 09:22:00,0.62139,0.62145,0.62121,0.62135,51700001.0
2006-07-17 09:23:00,0.6213,0.62141,0.62124,0.62135,83800000.0
2006-07-17 09:24:00,0.62134,0.62134,0.62124,0.62132,80399999.0
2006-07-17 09:25:00,0.62137,0.62143,0.62128,0.62138,115099999.0
2006-07-17 09:26:00,0.62137,0.62137,0.6213,0.62132,88399998.0
2006-07-17 09:27:00,0.62137,0.62147,0.62131,0.62131,41500000.0
2006-07-17 09:28:00,0.62137,0.62142,0.62135,0.62135,80299999.0
2006-07-17 09:29:00,0.62139,0.62139,0.62127,0.62136,39000000.0
2006-07-17 09:30:00,0.62135,0.6214,0.62135,0.6214,35500000.0
2006-07-17 09:31:00,0.62133,0.62143,0.62125,0.62143,111500001.0
2006-07-17 09:32:00,0.62134,0.62134,0.62125,0.62128,83500000.0
2006-07-17 09:33:00,0.62135,0.62145,0.6213,0.6214,96900001.0
2006-07-17 09:34:00,0.62135,0.62135,0.62125,0.62135,53400000.0
2006-07-17 09:35:00,0.62133,0.62133,0.62115,0.62123,127500002.0
2006-07-17 09:36:00,0.62111,0.62122,0.62106,0.62106,98099999.0
2006-07-17 09:37:00,0.6211,0.6211,0.621,0.621,60100000.0
2006-07-17 09:38:00,0.62109,0.62126,0.62106,0.62112,112000001.0
2006-07-17 09:39:00,0.62128,0.62134,0.62125,0.62131,26300000.0
2006-07-17 09:40:00,0.62138,0.62146,0.62138,0.62144,54100000.0
2006-07-17 09:41:00,0.62142,0.62155,0.62138,0.6215,51300000.0
2006-07-17 09:42:00,0.62152,0.62174,0.62152,0.62153,64599999.0
2006-07-17 09:43:00,0.62148,0.62161,0.62148,0.62157,75300000.0
2006-07-17 09:44:00,0.62159,0.62163,0.62156,0.62158,62900000.0
2006-07-17 09:45:00,0.62163,0.62166,0.62145,0.62166,86499999.0
2006-07-17 09:46:00,0.6216,0.6217,0.6216,0.6217,26700000.0
2006-07-17 09:47:00,0.62155,0.62163,0.62147,0.62163,101999999.0
2006-07-17 09:48:00,0.62155,0.62165,0.62155,0.6216,70700000.0
2006-07-17 09:49:00,0.62163,0.62174,0.62163,0.62167,52100000.0
2006-07-17 09:50:00,0.62165,0.62169,0.62163,0.62169,55100000.0
2006-07-17 09:51:00,0.62139,0.62139,0.62131,0.62138,60000000.0
2006-07-17 09:52:00,0.62137,0.62137,0.62129,0.62129,80599998.0
2006-07-17 09:53:00,0.62142,0.62149,0.62112,0.62142,55200000.0
2006-07-17 09:54:00,0.6217,0.62177,0.62164,0.62177,55900000.0
2006-07-17 09:55:00,0.62174,0.62188,0.62152,0.6216,81499999.0
2006-07-17 09:56:00,0.62171,0.62182,0.62167,0.6217,46300000.0
2006-07-17 09:57:00,0.62166,0.62187,0.62166,0.62187,66200000.0
2006-07-17 09:58:00,0.62168,0.62168,0.62152,0.62152,14700000.0
2006-07-17 09:59:00,0.6214,0.62146,0.62135,0.62146,63800000.0
2006-07-17 10:00:00,0.62142,0.62143,0.62123,0.62132,85100001.0
2006-07-17 10:01:00,0.62133,0.62147,0.62133,0.62135,66500000.0
2006-07-17 10:02:00,0.62128,0.62149,0.62128,0.62145,90299999.0
2006-07-17 10:03:00,0.62141,0.62141,0.62124,0.62128,82400000.0
2006-07-17 10:04:00,0.62129,0.62132,0.62129,0.6213,47700000.0
2006-07-17 10:05:00,0.62132,0.62134,0.62095,0.62095,69800000.0
2006-07-17 10:06:00,0.62122,0.62122,0.62083,0.62095,139000000.0
2006-07-17 10:07:00,0.62088,0.62097,0.62084,0.62091,53600000.0
2006-07-17 10:08:00,0.62094,0.62122,0.62094,0.62122,93700000.0
2006-07-17 10:09:00,0.62105,0.62131,0.62105,0.62114,97699999.0
2006-07-17 10:10:00,0.62112,0.62125,0.62112,0.62116,88399999.0
2006-07-17 10:11:00,0.62113,0.62116,0.62099,0.62116,97900000.0
2006-07-17 10:12:00,0.62101,0.62111,0.62094,0.62107,108700000.0
2006-07-17 10:13:00,0.62099,0.62114,0.62099,0.62108,46300000.0
2006-07-17 10:14:00,0.62108,0.62119,0.62108,0.62115,47500000.0
2006-07-17 10:15:00,0.62117,0.6212,0.62104,0.62104,143499998.0
2006-07-17 10:16:00,0.62104,0.62105,0.62088,0.62088,86500000.0
2006-07-17 10:17:00,0.62087,0.62087,0.62075,0.62079,94999999.0
2006-07-17 10:18:00,0.62082,0.62097,0.62081,0.62094,66700000.0
2006-07-17 10:19:00,0.62088,0.62096,0.62075,0.62075,65400000.0
2006-07-17 10:20:00,0.62066,0.62071,0.62058,0.62059,85399999.0
2006-07-17 10:21:00,0.6206,0.6206,0.62055,0.62055,58599999.0
2006-07-17 10:22:00,0.62044,0.62045,0.62041,0.62043,66800000.0
2006-07-17 10:23:00,0.6204,0.62043,0.62031,0.62031,106500000.0
2006-07-17 10:24:00,0.62036,0.62043,0.62035,0.62043,82900001.0
2006-07-17 10:25:00,0.62041,0.62047,0.62041,0.62047,76000002.0
2006-07-17 10:26:00,0.62041,0.62056,0.62041,0.62042,169200001.0
2006-07-17 10:27:00,0.62047,0.62047,0.62038,0.62047,39400000.0
2006-07-17 10:28:00,0.62046,0.62048,0.62036,0.62036,46700000.0
2006-07-17 10:29:00,0.62045,0.62045,0.6204,0.62043,61900000.0
2006-07-17 10:30:00,0.62023,0.62023,0.62004,0.62021,68599998.0
2006-07-17 10:31:00,0.62016,0.62022,0.62008,0.62022,98099999.0
2006-07-17 10:32:00,0.62018,0.62018,0.62009,0.62016,118099998.0
2006-07-17 10:33:00,0.62024,0.62028,0.62003,0.62003,32600000.0
2006-07-17 10:34:00,0.62009,0.62025,0.62008,0.62025,116699999.0
2006-07-17 10:35:00,0.62026,0.62026,0.6201,0.62018,90100001.0
2006-07-17 10:36:00,0.62022,0.62035,0.62017,0.62024,104100002.0
2006-07-17 10:37:00,0.62022,0.62037,0.62022,0.62034,88100000.0
2006-07-17 10:38:00,0.62023,0.62023,0.61995,0.61995,54900000.0
2006-07-17 10:39:00,0.61987,0.62009,0.61987,0.61992,78000000.0
2006-07-17 10:40:00,0.61997,0.61997,0.61975,0.6199,98300001.0
2006-07-17 10:41:00,0.61983,0.61989,0.6198,0.6198,57499999.0
2006-07-17 10:42:00,0.61992,0.61992,0.61968,0.61974,111300001.0
2006-07-17 10:43:00,0.61963,0.61973,0.61959,0.61959,121200001.0
2006-07-17 10:44:00,0.61972,0.61986,0.61972,0.61981,52400000.0
2006-07-17 10:45:00,0.61985,0.61985,0.61971,0.61985,100400000.0
2006-07-17 10:46:00,0.6197,0.61975,0.61957,0.61971,61000000.0
2006-07-17 10:47:00,0.61951,0.61956,0.61939,0.61956,115200000.0
2006-07-17 10:48:00,0.61944,0.61944,0.61927,0.6193,106599998.0
2006-07-17 10:49:00,0.61933,0.61936,0.61928,0.61928,76300000.0
2006-07-17 10:50:00,0.6194,0.61945,0.61931,0.61931,87600000.0
2006-07-17 10:51:00,0.61905,0.6194,0.61905,0.61929,92099999.0
2006-07-17 10:52:00,0.61942,0.6196,0.6194,0.6196,99900001.0
2006-07-17 10:53:00,0.61963,0.61968,0.61956,0.6196,84400001.0
2006-07-17 10:54:00,0.61943,0.61957,0.61943,0.61957,61499999.0
2006-07-17 10:55:00,0.61965,0.61974,0.61965,0.61965,83600000.0
2006-07-17 10:56:00,0.61955,0.61957,0.61952,0.61952,42300000.0
2006-07-17 10:57:00,0.6195,0.61957,0.6195,0.61955,29499999.0
2006-07-17 10:58:00,0.61958,0.61967,0.61955,0.61955,116399999.0
2006-07-17 10:59:00,0.61955,0.61959,0.61932,0.61932,127999997.0
2006-07-17 11:00:00,0.61926,0.61939,0.61904,0.61937,109499999.0
2006-07-17 11:01:00,0.61934,0.61936,0.61912,0.61933,133899998.0
2006-07-17 11:02:00,0.61931,0.61944,0.61921,0.61932,86600000.0
2006-07-17 11:03:00,0.6193,0.6194,0.61925,0.61936,116200003.0
2006-07-17 11:04:00,0.61931,0.61932,0.61913,0.61913,78500000.0
2006-07-17 11:05:00,0.61925,0.61925,0.61915,0.61925,56100000.0
2006-07-17 11:06:00,0.61916,0.61922,0.61905,0.61905,65800000.0
2006-07-17 11:07:00,0.6191,0.61917,0.6191,0.61916,53500000.0
2006-07-17 11:08:00,0.6191,0.61917,0.6191,0.61914,80500000.0
2006-07-17 11:09:00,0.61906,0.61906,0.61888,0.61888,46299999.0
2006-07-17 11:10:00,0.61871,0.61879,0.61851,0.61879,67800000.0
2006-07-17 11:11:00,0.61892,0.61906,0.61887,0.61903,91299999.0
2006-07-17 11:12:00,0.61914,0.61947,0.61914,0.61947,103500001.0
2006-07-17 11:13:00,0.61942,0.61947,0.61931,0.61947,132399999.0
2006-07-17 11:14:00,0.61957,0.6197,0.61951,0.61957,163300002.0
2006-07-17 11:15:00,0.6197,0.61983,0.6197,0.61983,75600000.0
2006-07-17 11:16:00,0.61987,0.61987,0.61961,0.6198,137199999.0
2006-07-17 11:17:00,0.61976,0.61988,0.61967,0.61982,107100001.0
2006-07-17 11:18:00,0.6198,0.61988,0.6198,0.61988,97800000.0
2006-07-17 11:19:00,0.61981,0.62004,0.61977,0.61988,87599999.0
2006-07-17 11:20:00,0.61974,0.61974,0.61961,0.61972,86900000.0
2006-07-17 11:21:00,0.6197,0.61975,0.61958,0.61958,82099999.0
2006-07-17 11:22:00,0.6195,0.6195,0.61928,0.61935,83899999.0
2006-07-17 11:23:00,0.61945,0.61945,0.61937,0.6194,77400000.0
2006-07-17 11:24:00,0.61942,0.61955,0.61942,0.61955,141999999.0
2006-07-17 11:25:00,0.61958,0.61964,0.61957,0.61958,96500000.0
2006-07-17 11:26:00,0.61956,0.61956,0.61941,0.61943,84299999.0
2006-07-17 11:27:00,0.61936,0.61936,0.61926,0.61929,64300001.0
2006-07-17 11:28:00,0.61937,0.61938,0.61923,0.61925,58000001.0
2006-07-17 11:29:00,0.61925,0.61933,0.6191,0.61924,139099998.0
2006-07-17 11:30:00,0.6193,0.61935,0.61927,0.61927,56700000.0
2006-07-17 11:31:00,0.61936,0.61949,0.61929,0.61929,99200000.0
2006-07-17 11:32:00,0.6194,0.61955,0.6194,0.61948,79400000.0
2006-07-17 11:33:00,0.61966,0.61998,0.61966,0.6199,47900000.0
2006-07-17 11:34:00,0.61995,0.61995,0.61975,0.61978,60600000.0
2006-07-17 11:35:00,0.61975,0.61975,0.6195,0.61965,40200000.0
2006-07-17 11:36:00,0.6196,0.6198,0.61951,0.6198,74500001.0
2006-07-17 11:37:00,0.61984,0.61984,0.61974,0.61974,116199998.0
2006-07-17 11:38:00,0.61978,0.6198,0.61937,0.61937,155200001.0
2006-07-17 11:39:00,0.61942,0.6195,0.6194,0.61947,135400001.0
2006-07-17 11:40:00,0.61945,0.61959,0.61945,0.61954,81299999.0
2006-07-17 11:41:00,0.61949,0.61965,0.61949,0.6196,57100000.0
2006-07-17 11:42:00,0.61959,0.61971,0.61959,0.61963,47100000.0
2006-07-17 11:43:00,0.61957,0.61963,0.61953,0.61953,73300000.0
2006-07-17 11:44:00,0.61965,0.61973,0.61955,0.61973,96100001.0
2006-07-17 11:45:00,0.61954,0.61965,0.61953,0.61955,75900000.0
2006-07-17 11:46:00,0.61963,0.61963,0.6195,0.61957,69599998.0
2006-07-17 11:47:00,0.61962,0.61962,0.6194,0.61943,86100002.0
2006-07-17 11:48:00,0.61946,0.61959,0.61946,0.61949,100200000.0
2006-07-17 11:49:00,0.6196,0.6196,0.61945,0.6196,125599999.0
2006-07-17 11:50:00,0.61958,0.61958,0.61942,0.61947,81100000.0
2006-07-17 11:51:00,0.61959,0.61976,0.61959,0.61968,52700000.0
2006-07-17 11:52:00,0.61982,0.62024,0.61982,0.62005,99899999.0
2006-07-17 11:53:00,0.61992,0.61992,0.61969,0.61975,51099999.0
2006-07-17 11:54:00,0.61981,0.61982,0.61969,0.61975,70300001.0
2006-07-17 11:55:00,0.61971,0.61983,0.61959,0.61959,101199999.0
2006-07-17 11:56:00,0.61958,0.61968,0.61951,0.61965,146099996.0
2006-07-17 11:57:00,0.61964,0.61985,0.61964,0.61985,64199999.0
2006-07-17 11:58:00,0.61992,0.61992,0.6197,0.6197,90899998.0
2006-07-17 11:59:00,0.61977,0.61984,0.61963,0.61964,104700000.0
2006-07-17 12:00:00,0.61969,0.61989,0.61969,0.61989,76100000.0
2006-07-17 12:01:00,0.61984,0.61984,0.61962,0.61975,151200000.0
2006-07-17 12:02:00,0.61972,0.61983,0.61957,0.61957,112299999.0
2006-07-17 12:03:00,0.61947,0.61964,0.61937,0.61964,70899999.0
2006-07-17 12:04:00,0.6198,0.61986,0.61972,0.61979,79000000.0
2006-07-17 12:05:00,0.61975,0.61999,0.61973,0.61999,82900000.0
2006-07-17 12:06:00,0.61986,0.62011,0.61986,0.62002,78800000.0
2006-07-17 12:07:00,0.62007,0.62022,0.62003,0.62003,91700000.0
2006-07-17 12:08:00,0.61997,0.62014,0.61997,0.62,72599999.0
2006-07-17 12:09:00,0.6203,0.6203,0.61995,0.61995,83000000.0
2006-07-17 12:10:00,0.6198,0.61985,0.6197,0.61985,70099998.0
2006-07-17 12:11:00,0.61994,0.62015,0.61994,0.62015,54300001.0
2006-07-17 12:12:00,0.6201,0.62018,0.62008,0.62008,83700002.0
2006-07-17 12:13:00,0.62007,0.62011,0.62004,0.62004,102500003.0
2006-07-17 12:14:00,0.61994,0.62,0.61987,0.62,62199999.0
2006-07-17 12:15:00,0.62001,0.62035,0.62001,0.62035,98800000.0
2006-07-17 12:16:00,0.62028,0.62038,0.6202,0.62034,89099998.0
2006-07-17 12:17:00,0.62037,0.62061,0.62035,0.62058,91900000.0
2006-07-17 12:18:00,0.62066,0.62066,0.62058,0.6206,72500000.0
2006-07-17 12:19:00,0.62059,0.62059,0.62053,0.62055,68700000.0
2006-07-17 12:20:00,0.62062,0.62065,0.6205,0.6205,116300001.0
2006-07-17 12:21:00,0.6204,0.62065,0.62033,0.62065,106700001.0
2006-07-17 12:22:00,0.62074,0.62079,0.62068,0.62075,100900000.0
2006-07-17 12:23:00,0.62056,0.62068,0.62052,0.62053,88200002.0
2006-07-17 12:24:00,0.62049,0.62054,0.62039,0.62047,111499999.0
2006-07-17 12:25:00,0.62045,0.62048,0.6204,0.6204,55299999.0
2006-07-17 12:26:00,0.62032,0.62032,0.62017,0.62027,100500002.0
2006-07-17 12:27:00,0.62034,0.62042,0.6203,0.6204,103199999.0
2006-07-17 12:28:00,0.62041,0.62041,0.62028,0.62039,101200000.0
2006-07-17 12:29:00,0.62022,0.62022,0.62013,0.62013,11800000.0
2006-07-17 12:30:00,0.61997,0.62004,0.61996,0.61996,70900000.0
2006-07-17 12:31:00,0.61996,0.61999,0.61973,0.61992,118499999.0
2006-07-17 12:32:00,0.62007,0.62007,0.61993,0.62,113800000.0
2006-07-17 12:33:00,0.62009,0.62009,0.62002,0.62003,42200000.0
2006-07-17 12:34:00,0.62015,0.6203,0.62014,0.62025,143199998.0
2006-07-17 12:35:00,0.62025,0.6203,0.6202,0.6203,90999998.0
2006-07-17 12:36:00,0.62023,0.62029,0.62001,0.62017,94300000.0
2006-07-17 12:37:00,0.62012,0.62027,0.62012,0.62017,78700000.0
2006-07-17 12:38:00,0.62024,0.62028,0.61999,0.62028,92100001.0
2006-07-17 12:39:00,0.62027,0.62028,0.62015,0.62028,61500000.0
2006-07-17 12:40:00,0.62023,0.62035,0.62002,0.62035,128400001.0
2006-07-17 12:41:00,0.62032,0.62032,0.6203,0.6203,41899998.0
2006-07-17 12:42:00,0.62028,0.62028,0.62014,0.62014,65400000.0
2006-07-17 12:43:00,0.62019,0.62021,0.62017,0.62021,54100000.0
2006-07-17 12:44:00,0.62028,0.62031,0.6202,0.62023,90399999.0
2006-07-17 12:45:00,0.6203,0.6203,0.6203,0.6203,23900000.0
2006-07-17 12:46:00,0.62027,0.62027,0.62018,0.62019,55199999.0
2006-07-17 12:47:00,0.62027,0.62028,0.62027,0.62028,42999999.0
2006-07-17 12:48:00,0.62033,0.62035,0.62027,0.62033,71700001.0
2006-07-17 12:49:00,0.62037,0.6204,0.62031,0.6204,62900000.0
2006-07-17 12:50:00,0.62035,0.6205,0.62035,0.62035,76800000.0
2006-07-17 12:51:00,0.62046,0.62046,0.62027,0.6203,65000000.0
2006-07-17 12:52:00,0.62025,0.62044,0.62019,0.62037,102000000.0
2006-07-17 12:53:00,0.62034,0.62042,0.62029,0.62032,146299999.0
2006-07-17 12:54:00,0.6203,0.62035,0.6203,0.62035,27100000.0
2006-07-17 12:55:00,0.62027,0.62045,0.6202,0.62035,191500000.0
2006-07-17 12:56:00,0.6205,0.62066,0.6205,0.62061,85400000.0
2006-07-17 12:57:00,0.62067,0.62073,0.62067,0.62073,40200000.0
2006-07-17 12:58:00,0.62083,0.62083,0.6207,0.62075,159500000.0
2006-07-17 12:59:00,0.62072,0.62072,0.62051,0.62055,69299998.0
2006-07-17 13:00:00,0.62059,0.62059,0.62045,0.62056,64999999.0
2006-07-17 13:01:00,0.62059,0.62059,0.62045,0.62052,80900000.0
2006-07-17 13:02:00,0.6205,0.6206,0.6205,0.62055,109699999.0
2006-07-17 13:03:00,0.62052,0.62056,0.62037,0.62056,42100000.0
2006-07-17 13:04:00,0.6205,0.62055,0.62045,0.6205,144299999.0
2006-07-17 13:05:00,0.62052,0.62058,0.62052,0.62058,34199999.0
2006-07-17 13:06:00,0.62048,0.62056,0.62047,0.62047,68100000.0
2006-07-17 13:07:00,0.62025,0.62057,0.62025,0.62057,91500000.0
2006-07-17 13:08:00,0.62046,0.62065,0.62037,0.62037,95699999.0
2006-07-17 13:09:00,0.62062,0.62063,0.62047,0.6205,112900002.0
2006-07-17 13:10:00,0.62059,0.62066,0.62059,0.62061,62100001.0
2006-07-17 13:11:00,0.6206,0.62075,0.6206,0.6206,113400000.0
2006-07-17 13:12:00,0.6207,0.6207,0.6206,0.6207,83399999.0
2006-07-17 13:13:00,0.62064,0.62065,0.62058,0.62065,61600000.0
2006-07-17 13:14:00,0.62058,0.62062,0.62058,0.62058,68400000.0
2006-07-17 13:15:00,0.62059,0.62059,0.62052,0.62055,86900000.0
2006-07-17 13:16:00,0.62055,0.62055,0.62045,0.62045,22300000.0
2006-07-17 13:17:00,0.62045,0.62055,0.62045,0.62048,63600000.0
2006-07-17 13:18:00,0.62045,0.62062,0.62043,0.62043,106200001.0
2006-07-17 13:19:00,0.62045,0.62055,0.62045,0.6205,42300001.0
2006-07-17 13:20:00,0.62043,0.6206,0.62043,0.6206,72100002.0
2006-07-17 13:21:00,0.6206,0.6206,0.62047,0.62047,76900000.0
2006-07-17 13:22:00,0.62045,0.62055,0.62045,0.6205,54899999.0
2006-07-17 13:23:00,0.62055,0.62058,0.62045,0.62055,141899998.0
2006-07-17 13:24:00,0.6205,0.62065,0.6204,0.6204,120099999.0
2006-07-17 13:25:00,0.62055,0.62055,0.6205,0.6205,46900000.0
2006-07-17 13:26:00,0.62055,0.62055,0.6203,0.62055,81899999.0
2006-07-17 13:27:00,0.62063,0.62069,0.62057,0.62057,78900000.0
2006-07-17 13:28:00,0.62066,0.62073,0.62063,0.6207,138199997.0
2006-07-17 13:29:00,0.62072,0.62083,0.62072,0.62076,112300000.0
2006-07-17 13:30:00,0.6207,0.62083,0.6207,0.62083,119000001.0
2006-07-17 13:31:00,0.62078,0.62088,0.6207,0.62088,80200000.0
2006-07-17 13:32:00,0.62083,0.62083,0.62074,0.62076,71800000.0
2006-07-17 13:33:00,0.6208,0.6208,0.62063,0.62063,54899999.0
2006-07-17 13:34:00,0.62055,0.62065,0.62055,0.6206,56700000.0
2006-07-17 13:35:00,0.62069,0.62078,0.62061,0.62061,125600001.0
2006-07-17 13:36:00,0.62063,0.62077,0.62063,0.62077,140100001.0
2006-07-17 13:37:00,0.62089,0.62103,0.62089,0.62094,91900000.0
2006-07-17 13:38:00,0.62108,0.62115,0.62103,0.62108,88600000.0
2006-07-17 13:39:00,0.62111,0.62111,0.62078,0.62078,98100001.0
2006-07-17 13:40:00,0.6207,0.62075,0.62065,0.62075,51800000.0
2006-07-17 13:41:00,0.62065,0.62077,0.62047,0.62077,182599999.0
2006-07-17 13:42:00,0.62069,0.62075,0.62058,0.62058,100600000.0
2006-07-17 13:43:00,0.62063,0.62074,0.62063,0.62074,65500000.0
2006-07-17 13:44:00,0.62057,0.62068,0.62048,0.62055,115000000.0
2006-07-17 13:45:00,0.62052,0.62066,0.6205,0.62066,125000001.0
2006-07-17 13:46:00,0.6207,0.62086,0.6207,0.62084,95300000.0
2006-07-17 13:47:00,0.62085,0.6209,0.62085,0.6209,101700002.0
2006-07-17 13:48:00,0.62086,0.62106,0.62086,0.62094,63500001.0
2006-07-17 13:49:00,0.621,0.621,0.62089,0.62096,75600001.0
2006-07-17 13:50:00,0.62105,0.62105,0.62095,0.62105,23900000.0
2006-07-17 13:51:00,0.62096,0.62106,0.62096,0.62106,74200000.0
2006-07-17 13:52:00,0.62102,0.62102,0.62085,0.62092,93000000.0
2006-07-17 13:53:00,0.62097,0.62099,0.62086,0.62095,83100000.0
2006-07-17 13:54:00,0.62088,0.62088,0.62065,0.6208,96699998.0
2006-07-17 13:55:00,0.6208,0.6208,0.62065,0.62077,85200001.0
2006-07-17 13:56:00,0.6208,0.62085,0.62075,0.62075,18500000.0
2006-07-17 13:57:00,0.6209,0.6209,0.62085,0.62085,68699999.0
2006-07-17 13:58:00,0.62078,0.62078,0.62058,0.62058,58100000.0
2006-07-17 13:59:00,0.62069,0.62069,0.62058,0.62059,151900002.0
2006-07-17 14:00:00,0.62066,0.6208,0.62049,0.6207,70999999.0
2006-07-17 14:01:00,0.62079,0.62087,0.62077,0.62087,147200002.0
2006-07-17 14:02:00,0.62095,0.62095,0.62085,0.6209,55099998.0
2006-07-17 14:03:00,0.62095,0.621,0.62088,0.6209,144300002.0
2006-07-17 14:04:00,0.62099,0.62103,0.6209,0.621,70800000.0
2006-07-17 14:05:00,0.62095,0.621,0.62088,0.62095,126599998.0
2006-07-17 14:06:00,0.62095,0.62105,0.62086,0.621,72500001.0
2006-07-17 14:07:00,0.621,0.62103,0.62095,0.62096,51700000.0
2006-07-17 14:08:00,0.62082,0.62098,0.62082,0.62098,55600000.0
2006-07-17 14:09:00,0.62097,0.62107,0.62091,0.62091,143099997.0
2006-07-17 14:10:00,0.62095,0.62095,0.62089,0.62091,76099999.0
2006-07-17 14:11:00,0.62095,0.62095,0.6209,0.6209,28600000.0
2006-07-17 14:12:00,0.6209,0.621,0.6209,0.62097,109700002.0
2006-07-17 14:13:00,0.62095,0.62097,0.62078,0.62084,35000000.0
2006-07-17 14:14:00,0.62071,0.62071,0.62051,0.62057,76500000.0
2006-07-17 14:15:00,0.62056,0.62057,0.62052,0.62057,41500001.0
2006-07-17 14:16:00,0.6205,0.62064,0.6205,0.62064,96600001.0
2006-07-17 14:17:00,0.62066,0.62072,0.62066,0.62071,61400000.0
2006-07-17 14:18:00,0.62065,0.62073,0.62056,0.62073,130400000.0
2006-07-17 14:19:00,0.62073,0.62098,0.62073,0.62088,135699998.0
2006-07-17 14:20:00,0.62081,0.62081,0.62068,0.6208,51700000.0
2006-07-17 14:21:00,0.62068,0.62072,0.62068,0.62072,46700001.0
2006-07-17 14:22:00,0.6206,0.62068,0.62055,0.62055,69400000.0
2006-07-17 14:23:00,0.62057,0.62064,0.62053,0.62055,60499998.0
2006-07-17 14:24:00,0.62065,0.62065,0.62055,0.62055,97499998.0
2006-07-17 14:25:00,0.62055,0.62064,0.6205,0.62055,42700001.0
2006-07-17 14:26:00,0.62053,0.6206,0.62053,0.6206,45400001.0
2006-07-17 14:27:00,0.6206,0.62068,0.62057,0.62057,85099999.0
2006-07-17 14:28:00,0.62065,0.62077,0.62065,0.62077,27200000.0
2006-07-17 14:29:00,0.62068,0.62091,0.62057,0.62079,92500000.0
2006-07-17 14:30:00,0.62085,0.62103,0.6208,0.62096,86900000.0
2006-07-17 14:31:00,0.62088,0.62088,0.62079,0.62079,103600002.0
2006-07-17 14:32:00,0.62077,0.62081,0.62061,0.62063,89699999.0
2006-07-17 14:33:00,0.62071,0.62087,0.62071,0.6208,54899999.0
2006-07-17 14:34:00,0.62083,0.62084,0.62063,0.62084,60599999.0
2006-07-17 14:35:00,0.62085,0.62104,0.62078,0.62079,113599999.0
2006-07-17 14:36:00,0.62078,0.62084,0.62078,0.6208,103599999.0
2006-07-17 14:37:00,0.62083,0.62086,0.62081,0.62086,48300000.0
2006-07-17 14:38:00,0.6209,0.62095,0.6209,0.62095,16800000.0
2006-07-17 14:39:00,0.62085,0.62095,0.62085,0.62095,154700002.0
2006-07-17 14:40:00,0.62092,0.62092,0.62076,0.6208,66199999.0
2006-07-17 14:41:00,0.62077,0.62081,0.62059,0.62059,92900000.0
2006-07-17 14:42:00,0.62055,0.62063,0.62051,0.62061,87099999.0
2006-07-17 14:43:00,0.62053,0.62064,0.62049,0.62062,68899998.0
2006-07-17 14:44:00,0.62051,0.62076,0.62051,0.62076,81200000.0
2006-07-17 14:45:00,0.62065,0.62074,0.62065,0.62074,77800001.0
2006-07-17 14:46:00,0.6208,0.62092,0.6208,0.62088,116399999.0
2006-07-17 14:47:00,0.62083,0.62083,0.62053,0.62068,119200001.0
2006-07-17 14:48:00,0.62077,0.6208,0.62065,0.62065,83199999.0
2006-07-17 14:49:00,0.62064,0.62069,0.62063,0.62063,163500001.0
2006-07-17 14:50:00,0.62065,0.6207,0.62065,0.6207,25500000.0
2006-07-17 14:51:00,0.62063,0.62076,0.62056,0.62073,53500000.0
2006-07-17 14:52:00,0.62073,0.62075,0.62061,0.62061,98999999.0
2006-07-17 14:53:00,0.6207,0.6207,0.6205,0.6205,45500000.0
2006-07-17 14:54:00,0.62074,0.62098,0.62074,0.62098,48600000.0
2006-07-17 14:55:00,0.62088,0.62088,0.62075,0.62075,96399999.0
2006-07-17 14:56:00,0.62083,0.6209,0.6207,0.62086,68399999.0
2006-07-17 14:57:00,0.62099,0.621,0.62079,0.62081,77799999.0
2006-07-17 14:58:00,0.62074,0.62095,0.62074,0.62085,54799999.0
2006-07-17 14:59:00,0.6209,0.6209,0.62073,0.62073,54100000.0
2006-07-17 15:00:00,0.62071,0.62075,0.62069,0.62075,71700000.0
2006-07-17 15:01:00,0.6207,0.6207,0.62047,0.62055,53800000.0
2006-07-17 15:02:00,0.62052,0.62052,0.62031,0.62038,113200000.0
2006-07-17 15:03:00,0.6204,0.62041,0.62032,0.62041,124299999.0
2006-07-17 15:04:00,0.62041,0.62046,0.62037,0.62042,49800000.0
2006-07-17 15:05:00,0.62038,0.62044,0.62035,0.62037,94400002.0
2006-07-17 15:06:00,0.62042,0.62049,0.62035,0.62046,150300000.0
2006-07-17 15:07:00,0.62041,0.62041,0.61995,0.62005,125600001.0
2006-07-17 15:08:00,0.62004,0.62004,0.61968,0.61968,130200000.0
2006-07-17 15:09:00,0.61986,0.61986,0.61967,0.61967,82700000.0
2006-07-17 15:10:00,0.61969,0.6198,0.6196,0.6196,96100002.0
2006-07-17 15:11:00,0.61965,0.6197,0.61953,0.6196,121300000.0
2006-07-17 15:12:00,0.61963,0.61963,0.61953,0.61955,114500002.0
2006-07-17 15:13:00,0.61955,0.6196,0.6195,0.61957,82900000.0
2006-07-17 15:14:00,0.61946,0.61946,0.61897,0.61909,109199999.0
2006-07-17 15:15:00,0.61918,0.61955,0.61918,0.61955,65400001.0
2006-07-17 15:16:00,0.61945,0.61945,0.61921,0.61924,122199999.0
2006-07-17 15:17:00,0.6192,0.61937,0.61903,0.61921,117200001.0
2006-07-17 15:18:00,0.6193,0.61938,0.61909,0.61909,67700000.0
2006-07-17 15:19:00,0.61916,0.61933,0.6189,0.61933,111600000.0
2006-07-17 15:20:00,0.61944,0.61959,0.61944,0.61959,105699998.0
2006-07-17 15:21:00,0.6195,0.6195,0.6193,0.6193,119000002.0
2006-07-17 15:22:00,0.61937,0.61938,0.61937,0.61938,24300000.0
2006-07-17 15:23:00,0.61936,0.61936,0.61917,0.61917,98899999.0
2006-07-17 15:24:00,0.61926,0.61931,0.61915,0.61918,151099998.0
2006-07-17 15:25:00,0.6192,0.6192,0.6191,0.61912,94800000.0
2006-07-17 15:26:00,0.61912,0.61923,0.61903,0.61912,106200002.0
2006-07-17 15:27:00,0.6191,0.61929,0.6191,0.61923,73799998.0
2006-07-17 15:28:00,0.61919,0.61944,0.61919,0.61926,71200000.0
2006-07-17 15:29:00,0.61923,0.61944,0.61923,0.61925,70699999.0
2006-07-17 15:30:00,0.61929,0.61938,0.61929,0.61936,30700000.0
2006-07-17 15:31:00,0.61951,0.61958,0.61949,0.61958,76000000.0
2006-07-17 15:32:00,0.61966,0.6202,0.61966,0.62015,126100002.0
2006-07-17 15:33:00,0.62018,0.62026,0.62014,0.62026,88200001.0
2006-07-17 15:34:00,0.6202,0.62035,0.6202,0.62032,58999999.0
2006-07-17 15:35:00,0.62045,0.62065,0.62045,0.62063,149000000.0
2006-07-17 15:36:00,0.6206,0.62067,0.6206,0.6206,50200000.0
2006-07-17 15:37:00,0.6206,0.62062,0.62052,0.62052,64600002.0
2006-07-17 15:38:00,0.62056,0.62056,0.62025,0.62042,92399999.0
2006-07-17 15:39:00,0.62045,0.6205,0.6204,0.6205,95999999.0
2006-07-17 15:40:00,0.62055,0.62068,0.62037,0.62037,48500000.0
2006-07-17 15:41:00,0.6205,0.62055,0.62043,0.6205,44700000.0
2006-07-17 15:42:00,0.6205,0.6206,0.62045,0.6205,73000000.0
2006-07-17 15:43:00,0.62057,0.62063,0.62051,0.62058,39100000.0
2006-07-17 15:44:00,0.62061,0.62061,0.62043,0.62043,30300000.0
2006-07-17 15:45:00,0.62048,0.62048,0.62047,0.62047,39100000.0
2006-07-17 15:46:00,0.62052,0.62067,0.62042,0.62042,53900000.0
2006-07-17 15:47:00,0.62048,0.62051,0.62045,0.62051,82799999.0
2006-07-17 15:48:00,0.62053,0.62059,0.6205,0.62057,72400000.0
2006-07-17 15:49:00,0.62052,0.62067,0.62052,0.62064,54200000.0
2006-07-17 15:50:00,0.62058,0.62065,0.62046,0.62065,142100000.0
2006-07-17 15:51:00,0.62073,0.62075,0.62065,0.62075,38400000.0
2006-07-17 15:52:00,0.62074,0.62107,0.62074,0.621,69900001.0
2006-07-17 15:53:00,0.62091,0.62127,0.62086,0.62125,142400000.0
2006-07-17 15:54:00,0.62124,0.62124,0.62091,0.62091,66900000.0
2006-07-17 15:55:00,0.6209,0.62107,0.6209,0.62095,105700001.0
2006-07-17 15:56:00,0.62099,0.62113,0.62088,0.62113,65300001.0
2006-07-17 15:57:00,0.6212,0.6212,0.62105,0.6211,93000000.0
2006-07-17 15:58:00,0.62122,0.62126,0.62112,0.62115,135300000.0
2006-07-17 15:59:00,0.62124,0.62145,0.62124,0.62145,50200000.0
2006-07-17 16:00:00,0.62129,0.62129,0.62116,0.62116,155200002.0
2006-07-17 16:01:00,0.62117,0.6212,0.6211,0.62115,63699999.0
2006-07-17 16:02:00,0.621,0.621,0.62078,0.62084,61700000.0
2006-07-17 16:03:00,0.62091,0.62091,0.62053,0.62065,98200001.0
2006-07-17 16:04:00,0.62061,0.6207,0.62052,0.6207,45100000.0
2006-07-17 16:05:00,0.62086,0.62104,0.62086,0.62097,90300000.0
2006-07-17 16:06:00,0.62104,0.62108,0.62098,0.62101,74600000.0
2006-07-17 16:07:00,0.6209,0.62092,0.62084,0.62092,58199998.0
2006-07-17 16:08:00,0.62085,0.6209,0.62081,0.62081,133899998.0
2006-07-17 16:09:00,0.62074,0.62092,0.62074,0.62092,83600000.0
2006-07-17 16:10:00,0.62097,0.62097,0.62075,0.62095,40700000.0
2006-07-17 16:11:00,0.62095,0.62095,0.62075,0.62075,54200000.0
2006-07-17 16:12:00,0.62075,0.62084,0.62075,0.6208,62999999.0
2006-07-17 16:13:00,0.62076,0.62084,0.62071,0.62071,110799999.0
2006-07-17 16:14:00,0.62075,0.62085,0.62071,0.62071,113800001.0
2006-07-17 16:15:00,0.62062,0.62064,0.62049,0.62049,111000000.0
2006-07-17 16:16:00,0.62059,0.62059,0.62035,0.62042,70599999.0
2006-07-17 16:17:00,0.62046,0.62063,0.62046,0.62062,85200000.0
2006-07-17 16:18:00,0.62058,0.62061,0.62043,0.62043,77600000.0
2006-07-17 16:19:00,0.62035,0.62053,0.62014,0.62032,102800000.0
2006-07-17 16:20:00,0.62036,0.62046,0.62032,0.62038,66999999.0
2006-07-17 16:21:00,0.6203,0.62041,0.62024,0.62024,102199999.0
2006-07-17 16:22:00,0.62019,0.62019,0.61998,0.61998,127500000.0
2006-07-17 16:23:00,0.61991,0.62019,0.61991,0.62019,46800001.0
2006-07-17 16:24:00,0.62045,0.62051,0.62045,0.62048,89199998.0
2006-07-17 16:25:00,0.62048,0.62056,0.62044,0.62053,131300000.0
2006-07-17 16:26:00,0.62044,0.62057,0.62044,0.62057,98300000.0
2006-07-17 16:27:00,0.62062,0.62062,0.62044,0.62049,111599999.0
2006-07-17 16:28:00,0.62024,0.62059,0.62024,0.62059,71600000.0
2006-07-17 16:29:00,0.62058,0.62058,0.62015,0.62018,76200000.0
2006-07-17 16:30:00,0.62014,0.6202,0.62005,0.62005,81999999.0
2006-07-17 16:31:00,0.62012,0.62022,0.62012,0.62022,62600000.0
2006-07-17 16:32:00,0.62024,0.62024,0.6201,0.6201,131399999.0
2006-07-17 16:33:00,0.62014,0.62016,0.62,0.62015,172599999.0
2006-07-17 16:34:00,0.6201,0.62022,0.62009,0.62009,93099997.0
2006-07-17 16:35:00,0.6201,0.62015,0.62,0.6201,120399999.0
2006-07-17 16:36:00,0.62005,0.62015,0.62005,0.62015,93999999.0
2006-07-17 16:37:00,0.62005,0.62013,0.62003,0.62003,38399999.0
2006-07-17 16:38:00,0.62012,0.62015,0.62007,0.6201,83999999.0
2006-07-17 16:39:00,0.62006,0.62006,0.61969,0.61984,128600001.0
2006-07-17 16:40:00,0.61981,0.61994,0.61981,0.61991,64499998.0
2006-07-17 16:41:00,0.62,0.62004,0.61997,0.62004,48600001.0
2006-07-17 16:42:00,0.62006,0.62006,0.62003,0.62003,65300000.0
2006-07-17 16:43:00,0.62001,0.62019,0.62001,0.62017,55900000.0
2006-07-17 16:44:00,0.62025,0.6203,0.62015,0.62015,54100000.0
2006-07-17 16:45:00,0.6202,0.6202,0.61998,0.61998,88000000.0
2006-07-17 16:46:00,0.62005,0.62014,0.61998,0.62011,94299999.0
2006-07-17 16:47:00,0.6202,0.62027,0.6202,0.62027,86999999.0
2006-07-17 16:48:00,0.62032,0.62034,0.62024,0.62034,86800000.0
2006-07-17 16:49:00,0.62028,0.62028,0.62027,0.62027,26200001.0
2006-07-17 16:50:00,0.62026,0.62027,0.6202,0.6202,76600001.0
2006-07-17 16:51:00,0.62022,0.62025,0.62,0.62,150400000.0
2006-07-17 16:52:00,0.62018,0.62031,0.62017,0.62031,62200001.0
2006-07-17 16:53:00,0.62035,0.6204,0.62033,0.6204,71700000.0
2006-07-17 16:54:00,0.62045,0.62053,0.62038,0.62053,127100000.0
2006-07-17 16:55:00,0.62049,0.62062,0.62037,0.62052,133199999.0
2006-07-17 16:56:00,0.62036,0.6204,0.62025,0.62033,143099999.0
2006-07-17 16:57:00,0.62038,0.62038,0.62028,0.62035,105099998.0
2006-07-17 16:58:00,0.62034,0.62039,0.62031,0.62037,97200000.0
2006-07-17 16:59:00,0.62033,0.62071,0.62027,0.62071,121900000.0
2006-07-17 17:00:00,0.62072,0.62085,0.6205,0.62085,98199999.0
2006-07-17 17:01:00,0.62103,0.62113,0.62092,0.62108,68900000.0
2006-07-17 17:02:00,0.62105,0.62105,0.62092,0.62096,51700000.0
2006-07-17 17:03:00,0.62102,0.62106,0.6208,0.621,76500000.0
2006-07-17 17:04:00,0.62095,0.62095,0.62087,0.62089,62600001.0
2006-07-17 17:05:00,0.62088,0.621,0.62073,0.621,83800000.0
2006-07-17 17:06:00,0.621,0.6211,0.62085,0.621,70100000.0
2006-07-17 17:07:00,0.62114,0.62135,0.62114,0.62135,69700001.0
2006-07-17 17:08:00,0.6214,0.62149,0.62131,0.62131,74399999.0
2006-07-17 17:09:00,0.62144,0.62151,0.62142,0.62146,93600002.0
2006-07-17 17:10:00,0.62135,0.62135,0.62125,0.62125,17200000.0
2006-07-17 17:11:00,0.6211,0.62138,0.6211,0.6213,63700001.0
2006-07-17 17:12:00,0.62135,0.62164,0.62135,0.62146,113999999.0
2006-07-17 17:13:00,0.62147,0.62166,0.62147,0.62151,102499999.0
2006-07-17 17:14:00,0.6214,0.6217,0.6214,0.6217,111199999.0
2006-07-17 17:15:00,0.62174,0.62178,0.62162,0.62162,103600002.0
2006-07-17 17:16:00,0.62158,0.62177,0.62156,0.62166,123500001.0
2006-07-17 17:17:00,0.62157,0.62169,0.62157,0.62162,37000000.0
2006-07-17 17:18:00,0.62169,0.62176,0.62169,0.62175,68400001.0
2006-07-17 17:19:00,0.62175,0.62175,0.6216,0.6216,53200000.0
2006-07-17 17:20:00,0.62169,0.62169,0.62148,0.62152,64599999.0
2006-07-17 17:21:00,0.62152,0.62165,0.62152,0.62165,58999999.0
2006-07-17 17:22:00,0.62158,0.62171,0.62156,0.62171,62099999.0
2006-07-17 17:23:00,0.62162,0.62163,0.62146,0.62163,44200000.0
2006-07-17 17:24:00,0.62162,0.62167,0.62148,0.62167,58500000.0
2006-07-17 17:25:00,0.62166,0.62188,0.62157,0.62188,89200000.0
2006-07-17 17:26:00,0.62191,0.62191,0.6218,0.6218,62599999.0
2006-07-17 17:27:00,0.62187,0.6219,0.62171,0.6219,112700002.0
2006-07-17 17:28:00,0.62185,0.62192,0.62183,0.62186,58200000.0
2006-07-17 17:29:00,0.62188,0.62196,0.6218,0.62193,105699998.0
2006-07-17 17:30:00,0.62191,0.62202,0.62191,0.62192,105699999.0
2006-07-17 17:31:00,0.62185,0.62196,0.62185,0.62185,89199999.0
2006-07-17 17:32:00,0.62182,0.62185,0.62174,0.62174,85099999.0
2006-07-17 17:33:00,0.62182,0.62182,0.62172,0.62175,100100000.0
2006-07-17 17:34:00,0.62177,0.62185,0.62175,0.62175,42200000.0
2006-07-17 17:35:00,0.62173,0.6218,0.62167,0.62177,84300002.0
2006-07-17 17:36:00,0.62177,0.62185,0.62175,0.6218,89399999.0
2006-07-17 17:37:00,0.6218,0.6218,0.62177,0.62179,66800000.0
2006-07-17 17:38:00,0.62175,0.62175,0.6217,0.6217,14400000.0
2006-07-17 17:39:00,0.62168,0.62175,0.62168,0.62175,59099998.0
2006-07-17 17:40:00,0.62163,0.62177,0.62163,0.62168,73400001.0
2006-07-17 17:41:00,0.62187,0.62187,0.62181,0.62185,124199999.0
2006-07-17 17:42:00,0.62186,0.62193,0.62182,0.6219,79700000.0
2006-07-17 17:43:00,0.62193,0.62194,0.62178,0.62189,41500001.0
2006-07-17 17:44:00,0.62199,0.62202,0.62196,0.62198,56300000.0
2006-07-17 17:45:00,0.62198,0.62202,0.62183,0.62197,40100000.0
2006-07-17 17:46:00,0.62184,0.62189,0.62174,0.62187,120000000.0
2006-07-17 17:47:00,0.62159,0.6219,0.62159,0.6219,56400000.0
2006-07-17 17:48:00,0.622,0.622,0.62195,0.622,90200000.0
2006-07-17 17:49:00,0.62192,0.62197,0.62192,0.62197,18300000.0
2006-07-17 17:50:00,0.6219,0.62205,0.6219,0.622,79000001.0
2006-07-17 17:51:00,0.62195,0.62205,0.6219,0.6219,87399998.0
2006-07-17 17:52:00,0.6219,0.62195,0.6219,0.62195,25900000.0
2006-07-17 17:53:00,0.62186,0.62203,0.6216,0.6216,80100000.0
2006-07-17 17:54:00,0.62168,0.62179,0.62155,0.62155,64399999.0
2006-07-17 17:55:00,0.62188,0.62188,0.62175,0.62179,51000000.0
2006-07-17 17:56:00,0.62168,0.62183,0.62168,0.62176,123300000.0
2006-07-17 17:57:00,0.62183,0.62191,0.62183,0.62184,32300000.0
2006-07-17 17:58:00,0.62193,0.62193,0.62185,0.6219,62400000.0
2006-07-17 17:59:00,0.6219,0.62206,0.6219,0.62203,132799998.0
2006-07-17 18:00:00,0.62194,0.62205,0.62194,0.62194,69400000.0
2006-07-17 18:01:00,0.62195,0.622,0.6219,0.62195,82899999.0
2006-07-17 18:02:00,0.622,0.622,0.6219,0.62195,38400000.0
2006-07-17 18:03:00,0.62195,0.62197,0.62188,0.62196,250000000.0
2006-07-17 18:04:00,0.62195,0.622,0.6219,0.62195,116200001.0
2006-07-17 18:05:00,0.622,0.6221,0.62187,0.62187,340200002.0
2006-07-17 18:06:00,0.62195,0.62195,0.62165,0.62172,142400001.0
2006-07-17 18:07:00,0.62165,0.62173,0.62159,0.62164,220500001.0
2006-07-17 18:08:00,0.62163,0.62175,0.62163,0.62167,62999999.0
2006-07-17 18:09:00,0.62162,0.62162,0.62127,0.6215,254500003.0
2006-07-17 18:10:00,0.6214,0.6214,0.62129,0.62136,105700000.0
2006-07-17 18:11:00,0.62139,0.62141,0.62139,0.62141,57400002.0
2006-07-17 18:12:00,0.62157,0.62157,0.62129,0.62135,127999999.0
2006-07-17 18:13:00,0.62134,0.62134,0.62121,0.62121,32300000.0
2006-07-17 18:14:00,0.62125,0.62138,0.62125,0.62131,102299997.0
2006-07-17 18:15:00,0.62123,0.62133,0.62115,0.62132,156499998.0
2006-07-17 18:16:00,0.6213,0.6213,0.62097,0.6213,329499999.0
2006-07-17 18:17:00,0.62126,0.6214,0.62126,0.62132,175500001.0
2006-07-17 18:18:00,0.62127,0.62155,0.62127,0.62147,329100001.0
2006-07-17 18:19:00,0.6215,0.62165,0.62143,0.62145,269399997.0
2006-07-17 18:20:00,0.62147,0.62154,0.62141,0.62148,118300001.0
2006-07-17 18:21:00,0.6214,0.62145,0.6214,0.62145,175900000.0
2006-07-17 18:22:00,0.6214,0.62145,0.62135,0.6214,133199999.0
2006-07-17 18:23:00,0.62138,0.62147,0.62136,0.62142,281400001.0
2006-07-17 18:24:00,0.62136,0.62136,0.62101,0.62101,203500000.0
2006-07-17 18:25:00,0.62095,0.62106,0.62091,0.62098,122799999.0
2006-07-17 18:26:00,0.62095,0.62105,0.62095,0.62105,129800001.0
2006-07-17 18:27:00,0.621,0.6211,0.62097,0.62105,214600000.0
2006-07-17 18:28:00,0.62102,0.62118,0.62095,0.62108,133700000.0
2006-07-17 18:29:00,0.62111,0.62115,0.62103,0.62107,234499998.0
2006-07-17 18:30:00,0.62104,0.62121,0.62104,0.62121,131200002.0
2006-07-17 18:31:00,0.62118,0.62118,0.62098,0.62102,228399999.0
2006-07-17 18:32:00,0.62106,0.62118,0.62104,0.6211,160899998.0
2006-07-17 18:33:00,0.62115,0.62134,0.62105,0.62134,243199997.0
2006-07-17 18:34:00,0.62147,0.6215,0.6214,0.62143,161500001.0
2006-07-17 18:35:00,0.62145,0.62145,0.62135,0.62135,128800001.0
2006-07-17 18:36:00,0.6214,0.62145,0.62135,0.62135,170799998.0
2006-07-17 18:37:00,0.62135,0.62143,0.6213,0.62143,114400001.0
2006-07-17 18:38:00,0.6214,0.62145,0.6214,0.62145,167600000.0
2006-07-17 18:39:00,0.6214,0.6215,0.62135,0.62145,374299999.0
2006-07-17 18:40:00,0.62145,0.6215,0.62135,0.6215,64799999.0
2006-07-17 18:41:00,0.62131,0.62131,0.62108,0.62108,305400000.0
2006-07-17 18:42:00,0.62107,0.62129,0.621,0.62119,81300000.0
2006-07-17 18:43:00,0.6211,0.62128,0.62095,0.62115,685099996.0
2006-07-17 18:44:00,0.62115,0.6212,0.621,0.62115,286200003.0
2006-07-17 18:45:00,0.62128,0.62133,0.62115,0.6212,448700003.0
2006-07-17 18:46:00,0.62123,0.62132,0.62123,0.62128,118499999.0
2006-07-17 18:47:00,0.6213,0.62135,0.6213,0.62135,190600002.0
2006-07-17 18:48:00,0.62135,0.62135,0.6212,0.6212,207000000.0
2006-07-17 18:49:00,0.6212,0.6214,0.6212,0.62135,172900001.0
2006-07-17 18:50:00,0.62135,0.62135,0.62125,0.62133,132900003.0
2006-07-17 18:51:00,0.62125,0.62135,0.62125,0.62133,115400000.0
2006-07-17 18:52:00,0.62135,0.62135,0.6213,0.6213,85400000.0
2006-07-17 18:53:00,0.6213,0.62135,0.62125,0.62135,99300002.0
2006-07-17 18:54:00,0.62135,0.62135,0.6213,0.6213,35999999.0
2006-07-17 18:55:00,0.62138,0.62138,0.62125,0.6213,214500001.0
2006-07-17 18:56:00,0.62133,0.62135,0.6213,0.6213,89999998.0
2006-07-17 18:57:00,0.62133,0.62135,0.62125,0.6213,95900000.0
2006-07-17 18:58:00,0.6213,0.62135,0.6213,0.62135,74100001.0
2006-07-17 18:59:00,0.62123,0.62134,0.62123,0.62127,163600001.0
2006-07-17 19:00:00,0.62119,0.62119,0.62109,0.62111,142800001.0
2006-07-17 19:01:00,0.62118,0.62125,0.62115,0.62115,63099999.0
2006-07-17 19:02:00,0.62121,0.62121,0.62111,0.62118,87500001.0
2006-07-17 19:03:00,0.62111,0.62126,0.6211,0.6212,218000001.0
2006-07-17 19:04:00,0.62115,0.6213,0.6211,0.6211,129500001.0
2006-07-17 19:05:00,0.62111,0.62148,0.62111,0.62148,84400001.0
2006-07-17 19:06:00,0.62155,0.6216,0.62149,0.62152,210100001.0
2006-07-17 19:07:00,0.62155,0.6216,0.62135,0.62145,203600000.0
2006-07-17 19:08:00,0.62155,0.62155,0.62145,0.62155,132999999.0
2006-07-17 19:09:00,0.62162,0.62163,0.62153,0.62163,80800001.0
2006-07-17 19:10:00,0.62157,0.62157,0.62142,0.62142,76900001.0
2006-07-17 19:11:00,0.62135,0.62145,0.62135,0.6214,171300000.0
2006-07-17 19:12:00,0.62135,0.62145,0.62135,0.6214,69399999.0
2006-07-17 19:13:00,0.62135,0.62145,0.6213,0.6214,76500000.0
2006-07-17 19:14:00,0.62141,0.62141,0.62122,0.62125,85200001.0
2006-07-17 19:15:00,0.62125,0.6213,0.62125,0.62125,94399999.0
2006-07-17 19:16:00,0.6212,0.6213,0.6212,0.6213,63100002.0
2006-07-17 19:17:00,0.62124,0.62127,0.62106,0.62113,113899998.0
2006-07-17 19:18:00,0.62115,0.6212,0.62113,0.6212,72399999.0
2006-07-17 19:19:00,0.6211,0.62132,0.6211,0.62132,107999998.0
2006-07-17 19:20:00,0.62135,0.6214,0.62125,0.62125,93400000.0
2006-07-17 19:21:00,0.6213,0.62135,0.6212,0.6213,157299997.0
2006-07-17 19:22:00,0.6213,0.62135,0.6213,0.62135,110199999.0
2006-07-17 19:23:00,0.62146,0.62193,0.62146,0.62178,35800000.0
2006-07-17 19:24:00,0.62169,0.6218,0.62157,0.62173,91600000.0
2006-07-17 19:25:00,0.6217,0.62199,0.6216,0.62199,120900002.0
2006-07-17 19:26:00,0.62192,0.62198,0.62192,0.62198,81900002.0
2006-07-17 19:27:00,0.62188,0.62188,0.62167,0.62174,124100001.0
2006-07-17 19:28:00,0.62189,0.62189,0.62146,0.62146,200200001.0
2006-07-17 19:29:00,0.62151,0.62172,0.62151,0.6217,103000002.0
2006-07-17 19:30:00,0.62175,0.62175,0.6217,0.62175,51000001.0
2006-07-17 19:31:00,0.62178,0.62178,0.6216,0.62175,111500003.0
2006-07-17 19:32:00,0.62171,0.62171,0.62148,0.62148,130499999.0
2006-07-17 19:33:00,0.62151,0.62169,0.62151,0.62169,47400000.0
2006-07-17 19:34:00,0.62167,0.62167,0.62149,0.6216,108499999.0
2006-07-17 19:35:00,0.6216,0.62165,0.6215,0.6216,216599999.0
2006-07-17 19:36:00,0.62158,0.62163,0.6215,0.62155,154300000.0
2006-07-17 19:37:00,0.62157,0.62164,0.62156,0.62156,84299999.0
2006-07-17 19:38:00,0.62167,0.62169,0.62162,0.62165,113399999.0
2006-07-17 19:39:00,0.6217,0.62173,0.6216,0.62167,268300002.0
2006-07-17 19:40:00,0.62183,0.6219,0.62181,0.62185,34200000.0
2006-07-17 19:41:00,0.62184,0.62184,0.62174,0.62176,67899999.0
2006-07-17 19:42:00,0.62172,0.62177,0.62167,0.62167,66400000.0
2006-07-17 19:43:00,0.6217,0.62177,0.62164,0.62167,101300001.0
2006-07-17 19:44:00,0.62177,0.6218,0.6216,0.62172,140900001.0
2006-07-17 19:45:00,0.62175,0.62184,0.62169,0.62173,49700000.0
2006-07-17 19:46:00,0.62178,0.62185,0.6217,0.6218,91999998.0
2006-07-17 19:47:00,0.6218,0.6218,0.62175,0.62175,65300000.0
2006-07-17 19:48:00,0.6217,0.6218,0.6217,0.62175,51300000.0
2006-07-17 19:49:00,0.62175,0.62193,0.6216,0.62193,97000002.0
2006-07-17 19:50:00,0.62175,0.62178,0.62166,0.6217,118900000.0
2006-07-17 19:51:00,0.62175,0.6218,0.6217,0.62175,175800000.0
2006-07-17 19:52:00,0.62172,0.62172,0.62147,0.62171,104600000.0
2006-07-17 19:53:00,0.62173,0.62173,0.62153,0.62153,137800000.0
2006-07-17 19:54:00,0.62152,0.62162,0.62152,0.62162,172899998.0
2006-07-17 19:55:00,0.62153,0.62168,0.62153,0.62168,242000005.0
2006-07-17 19:56:00,0.62167,0.62174,0.62162,0.62165,254800000.0
2006-07-17 19:57:00,0.6217,0.6217,0.6216,0.62165,183900002.0
2006-07-17 19:58:00,0.6217,0.6217,0.6216,0.62165,193699998.0
2006-07-17 19:59:00,0.62165,0.6217,0.6216,0.6216,71300000.0
2006-07-17 20:00:00,0.62162,0.62173,0.6216,0.62165,297999996.0
2006-07-17 20:01:00,0.62165,0.6217,0.62157,0.62168,127200000.0
2006-07-17 20:02:00,0.62169,0.62169,0.62159,0.62159,71799998.0
2006-07-17 20:03:00,0.6217,0.6217,0.6216,0.62167,88000000.0
2006-07-17 20:04:00,0.62165,0.6217,0.62155,0.62165,146500001.0
2006-07-17 20:05:00,0.62163,0.62163,0.62149,0.62161,150699998.0
2006-07-17 20:06:00,0.62164,0.62174,0.62157,0.62167,356500001.0
2006-07-17 20:07:00,0.62162,0.62171,0.62162,0.62162,65800000.0
2006-07-17 20:08:00,0.6217,0.62175,0.6217,0.62172,61000000.0
2006-07-17 20:09:00,0.62175,0.6218,0.6215,0.6217,131200001.0
2006-07-17 20:10:00,0.62165,0.62175,0.62165,0.62175,169300000.0
2006-07-17 20:11:00,0.6217,0.62172,0.6217,0.62172,43800000.0
2006-07-17 20:12:00,0.62175,0.62175,0.62165,0.6217,63600000.0
2006-07-17 20:13:00,0.62178,0.6218,0.62145,0.6217,118400000.0
2006-07-17 20:14:00,0.62178,0.6218,0.6217,0.6218,153600003.0
2006-07-17 20:15:00,0.6217,0.62175,0.6217,0.62175,46300000.0
2006-07-17 20:16:00,0.62178,0.62196,0.62176,0.62182,462799996.0
2006-07-17 20:17:00,0.62181,0.62205,0.62181,0.62195,158400000.0
2006-07-17 20:18:00,0.62192,0.62195,0.62187,0.62195,97200000.0
2006-07-17 20:19:00,0.62195,0.62195,0.6219,0.62195,109599999.0
2006-07-17 20:20:00,0.622,0.622,0.62185,0.6219,69500000.0
2006-07-17 20:21:00,0.62189,0.62192,0.62176,0.62178,43900000.0
2006-07-17 20:22:00,0.62178,0.62183,0.62174,0.62183,89100000.0
2006-07-17 20:23:00,0.62185,0.6219,0.62175,0.6219,82000000.0
2006-07-17 20:24:00,0.62185,0.62185,0.62155,0.62185,121800000.0
2006-07-17 20:25:00,0.62182,0.62182,0.62152,0.62152,122000000.0
2006-07-17 20:26:00,0.62161,0.62173,0.62154,0.62157,123899997.0
2006-07-17 20:27:00,0.62152,0.62155,0.62146,0.62148,125000001.0
2006-07-17 20:28:00,0.62143,0.62143,0.62135,0.62137,71499999.0
2006-07-17 20:29:00,0.62136,0.62143,0.62131,0.62132,235900002.0
2006-07-17 20:30:00,0.6213,0.62135,0.6212,0.6213,313900000.0
2006-07-17 20:31:00,0.62131,0.62131,0.62116,0.62125,180300000.0
2006-07-17 20:32:00,0.62119,0.62137,0.62119,0.62137,49900000.0
2006-07-17 20:33:00,0.6214,0.6215,0.62133,0.62138,128999999.0
2006-07-17 20:34:00,0.62145,0.62145,0.62138,0.62145,139200000.0
2006-07-17 20:35:00,0.62141,0.62141,0.62128,0.62137,91699998.0
2006-07-17 20:36:00,0.62137,0.62152,0.62121,0.62128,170700001.0
2006-07-17 20:37:00,0.62133,0.6215,0.62129,0.62135,227500000.0
2006-07-17 20:38:00,0.62134,0.62134,0.62126,0.6213,121100000.0
2006-07-17 20:39:00,0.6213,0.62135,0.6213,0.62135,48000000.0
2006-07-17 20:40:00,0.62132,0.62148,0.62128,0.62137,139000000.0
2006-07-17 20:41:00,0.62135,0.62144,0.6213,0.62144,173599999.0
2006-07-17 20:42:00,0.6214,0.62145,0.62133,0.6214,100900000.0
2006-07-17 20:43:00,0.62142,0.62151,0.62142,0.62143,139000000.0
2006-07-17 20:44:00,0.62138,0.62154,0.62136,0.62136,80200000.0
2006-07-17 20:45:00,0.62133,0.62146,0.6213,0.6214,65500001.0
2006-07-17 20:46:00,0.62149,0.62149,0.62132,0.62132,55800000.0
2006-07-17 20:47:00,0.62133,0.62135,0.62124,0.62124,81200000.0
2006-07-17 20:48:00,0.62115,0.62127,0.6211,0.6211,89899999.0
2006-07-17 20:49:00,0.62113,0.62133,0.62113,0.62133,114599999.0
2006-07-17 20:50:00,0.62134,0.62134,0.62123,0.62125,153300001.0
2006-07-17 20:51:00,0.62125,0.62139,0.62125,0.62136,106700002.0
2006-07-17 20:52:00,0.6214,0.6215,0.62135,0.62135,111699998.0
2006-07-17 20:53:00,0.62142,0.62143,0.62129,0.62132,314900002.0
2006-07-17 20:54:00,0.6213,0.62135,0.62122,0.62135,223400001.0
2006-07-17 20:55:00,0.6213,0.6213,0.62125,0.62125,14300000.0
2006-07-17 20:56:00,0.6213,0.62142,0.62105,0.6213,85300000.0
2006-07-17 20:57:00,0.62126,0.62142,0.6211,0.62135,99000002.0
2006-07-17 20:58:00,0.6214,0.6215,0.62135,0.62135,274800000.0
2006-07-17 20:59:00,0.6214,0.6215,0.62135,0.6214,134400001.0
2006-07-17 21:00:00,0.6214,0.62143,0.62135,0.6214,167199998.0
2006-07-17 21:01:00,0.6213,0.62142,0.6213,0.62142,73600000.0
2006-07-17 21:02:00,0.6214,0.62145,0.62138,0.6214,86000001.0
2006-07-17 21:03:00,0.62145,0.6215,0.62135,0.6215,145100001.0
2006-07-17 21:04:00,0.6214,0.62145,0.62135,0.62135,23100000.0
2006-07-17 21:05:00,0.62145,0.6215,0.62135,0.6214,112200000.0
2006-07-17 21:06:00,0.62135,0.6215,0.62135,0.6214,150600001.0
2006-07-17 21:07:00,0.62145,0.62145,0.6214,0.6214,75599999.0
2006-07-17 21:08:00,0.6214,0.62145,0.6213,0.6214,137900000.0
2006-07-17 21:09:00,0.6214,0.6215,0.62135,0.62145,155200001.0
2006-07-17 21:10:00,0.6214,0.62145,0.6214,0.62145,53399999.0
2006-07-17 21:11:00,0.6214,0.6214,0.6214,0.6214,27100000.0
2006-07-17 21:12:00,0.62135,0.62147,0.62135,0.62142,108499999.0
2006-07-17 21:13:00,0.62138,0.62143,0.62135,0.6214,148100004.0
2006-07-17 21:14:00,0.62145,0.62145,0.6214,0.6214,51100000.0
2006-07-17 21:15:00,0.6214,0.6215,0.62135,0.6214,250499996.0
2006-07-17 21:16:00,0.62145,0.62145,0.62128,0.62135,90000000.0
2006-07-17 21:17:00,0.62135,0.62145,0.62125,0.62145,171700000.0
2006-07-17 21:18:00,0.62145,0.62145,0.62135,0.62142,177999998.0
2006-07-17 21:19:00,0.62145,0.62145,0.62135,0.6214,89000000.0
2006-07-17 21:20:00,0.62145,0.6215,0.6213,0.62135,204100000.0
2006-07-17 21:21:00,0.62145,0.62145,0.62135,0.62145,66900000.0
2006-07-17 21:22:00,0.62145,0.62145,0.62135,0.6214,74400000.0
2006-07-17 21:23:00,0.62135,0.62145,0.62135,0.62145,148699999.0
2006-07-17 21:24:00,0.62145,0.62145,0.62135,0.6214,140699998.0
2006-07-17 21:25:00,0.6214,0.62145,0.6214,0.62145,119900000.0
2006-07-17 21:26:00,0.62138,0.62145,0.62135,0.62145,106099999.0
2006-07-17 21:27:00,0.6214,0.62145,0.62135,0.62145,110900001.0
2006-07-17 21:28:00,0.62145,0.62145,0.6214,0.62145,16300000.0
2006-07-17 21:29:00,0.62135,0.62145,0.62125,0.62145,154099999.0
2006-07-17 21:30:00,0.62142,0.6215,0.62135,0.62145,182799999.0
2006-07-17 21:31:00,0.62145,0.62145,0.6214,0.6214,21500000.0
2006-07-17 21:32:00,0.6214,0.62145,0.62135,0.62145,38300000.0
2006-07-17 21:33:00,0.62145,0.62145,0.6214,0.62145,77300001.0
2006-07-17 21:34:00,0.62145,0.62145,0.62132,0.6214,103700000.0
2006-07-17 21:35:00,0.6214,0.62145,0.62138,0.6214,202399998.0
2006-07-17 21:36:00,0.6214,0.6215,0.62133,0.62138,188900001.0
2006-07-17 21:37:00,0.62142,0.6215,0.6214,0.62145,82600000.0
2006-07-17 21:38:00,0.62145,0.6215,0.6214,0.62142,85700000.0
2006-07-17 21:39:00,0.6214,0.62145,0.6213,0.62142,80600002.0
2006-07-17 21:40:00,0.62145,0.6215,0.6213,0.62148,227199999.0
2006-07-17 21:41:00,0.6214,0.62145,0.62135,0.62145,152200000.0
2006-07-17 21:42:00,0.62142,0.62145,0.6214,0.62145,84400001.0
2006-07-17 21:43:00,0.6214,0.6215,0.62135,0.62135,54000001.0
2006-07-17 21:44:00,0.62145,0.62145,0.62125,0.62125,63499999.0
2006-07-17 21:45:00,0.6214,0.62145,0.62133,0.6214,101800000.0
2006-07-17 21:46:00,0.62138,0.62145,0.62137,0.62137,90400000.0
2006-07-17 21:47:00,0.6214,0.62145,0.6214,0.62145,116099998.0
2006-07-17 21:48:00,0.62145,0.62145,0.62145,0.62145,88999999.0
2006-07-17 21:49:00,0.6214,0.62145,0.6213,0.62138,124200001.0
2006-07-17 21:50:00,0.62145,0.6215,0.62135,0.62142,81700001.0
2006-07-17 21:51:00,0.6214,0.62145,0.62138,0.62145,104200000.0
2006-07-17 21:52:00,0.6214,0.62155,0.62137,0.62145,73699999.0
2006-07-17 21:53:00,0.62135,0.62145,0.62135,0.62145,78600000.0
2006-07-17 21:54:00,0.62145,0.62145,0.62135,0.6214,152899998.0
2006-07-17 21:55:00,0.6214,0.62145,0.62138,0.6214,75900000.0
2006-07-17 21:56:00,0.62145,0.62145,0.62135,0.62135,86900000.0
2006-07-17 21:57:00,0.6214,0.62145,0.6213,0.62142,144299999.0
2006-07-17 21:58:00,0.6214,0.62145,0.6214,0.62145,66100000.0
2006-07-17 21:59:00,0.6214,0.6215,0.6214,0.6214,73100000.0
2006-07-17 22:00:00,0.6214,0.62145,0.62135,0.62145,122300000.0
2006-07-17 22:01:00,0.62142,0.62145,0.62135,0.6214,102999998.0
2006-07-17 22:02:00,0.62145,0.62145,0.6214,0.6214,44600000.0
2006-07-17 22:03:00,0.62145,0.62145,0.62143,0.62143,70999999.0
2006-07-17 22:04:00,0.6214,0.62145,0.62135,0.6214,60600000.0
2006-07-17 22:05:00,0.62135,0.6215,0.62135,0.62138,97700001.0
2006-07-17 22:06:00,0.62125,0.62155,0.62125,0.6214,118600000.0
2006-07-17 22:07:00,0.6214,0.62145,0.62135,0.6214,76199999.0
2006-07-17 22:08:00,0.6214,0.62155,0.62135,0.62155,114000001.0
2006-07-17 22:09:00,0.62145,0.62145,0.62135,0.62142,59900000.0
2006-07-17 22:10:00,0.6214,0.62145,0.62135,0.6214,68599999.0
2006-07-17 22:11:00,0.62132,0.62145,0.62132,0.62145,75599999.0
2006-07-17 22:12:00,0.6214,0.62145,0.62133,0.62138,80300000.0
2006-07-17 22:13:00,0.6215,0.6215,0.62135,0.6214,100499998.0
2006-07-17 22:14:00,0.62145,0.62145,0.6213,0.62142,84000000.0
2006-07-17 22:15:00,0.62142,0.62145,0.62135,0.6214,159499998.0
2006-07-17 22:16:00,0.62138,0.62147,0.62138,0.6214,71700001.0
2006-07-17 22:17:00,0.62145,0.62145,0.62135,0.62145,70299999.0
2006-07-17 22:18:00,0.62145,0.62145,0.6213,0.6213,94700001.0
2006-07-17 22:19:00,0.6214,0.6215,0.6213,0.6214,80099999.0
2006-07-17 22:20:00,0.62145,0.62145,0.6214,0.6214,49600000.0
2006-07-17 22:21:00,0.62145,0.62145,0.62135,0.6214,87800000.0
2006-07-17 22:22:00,0.62148,0.62148,0.62135,0.62135,41600000.0
2006-07-17 22:23:00,0.62135,0.6215,0.62135,0.62145,67800001.0
2006-07-17 22:24:00,0.62135,0.62145,0.62133,0.62145,106399999.0
2006-07-17 22:25:00,0.62135,0.62145,0.62135,0.6214,107399998.0
2006-07-17 22:26:00,0.6214,0.62145,0.62138,0.62145,105600002.0
2006-07-17 22:27:00,0.62135,0.6215,0.62135,0.6215,39500000.0
2006-07-17 22:28:00,0.6213,0.62142,0.6213,0.62142,85000002.0
2006-07-17 22:29:00,0.6214,0.62145,0.6214,0.6214,64500000.0
2006-07-17 22:30:00,0.62145,0.6215,0.6214,0.62145,143099999.0
2006-07-17 22:31:00,0.62145,0.62145,0.62132,0.62132,97100000.0
2006-07-17 22:32:00,0.62145,0.62145,0.62145,0.62145,39800000.0
2006-07-17 22:33:00,0.6214,0.62145,0.6214,0.62145,85300001.0
2006-07-17 22:34:00,0.6214,0.62145,0.62115,0.62142,101100000.0
2006-07-17 22:35:00,0.62147,0.62147,0.62138,0.62138,143300001.0
2006-07-17 22:36:00,0.6214,0.62145,0.62135,0.6214,131899999.0
2006-07-17 22:37:00,0.6214,0.6214,0.62135,0.6214,68299999.0
2006-07-17 22:38:00,0.6213,0.6214,0.62115,0.6214,58700000.0
2006-07-17 22:39:00,0.6214,0.62145,0.6214,0.62145,34899999.0
2006-07-17 22:40:00,0.6214,0.62145,0.6213,0.62135,117900000.0
2006-07-17 22:41:00,0.6214,0.6214,0.62138,0.6214,26700000.0
2006-07-17 22:42:00,0.6214,0.62148,0.62135,0.62148,122199999.0
2006-07-17 22:43:00,0.6214,0.6215,0.62125,0.6214,139300000.0
2006-07-17 22:44:00,0.62145,0.62147,0.62132,0.62132,167899998.0
2006-07-17 22:45:00,0.6214,0.6215,0.62135,0.6214,113800000.0
2006-07-17 22:46:00,0.62142,0.62145,0.6212,0.62135,196000001.0
2006-07-17 22:47:00,0.62135,0.62145,0.62135,0.62143,49100000.0
2006-07-17 22:48:00,0.62138,0.6215,0.62125,0.6214,105900000.0
2006-07-17 22:49:00,0.6214,0.6214,0.6214,0.6214,23700000.0
2006-07-17 22:50:00,0.62145,0.62145,0.62115,0.6214,190400001.0
2006-07-17 22:51:00,0.6214,0.62145,0.62132,0.62135,210999997.0
2006-07-17 22:52:00,0.62142,0.62142,0.62135,0.6214,89900000.0
2006-07-17 22:53:00,0.62145,0.62145,0.62135,0.62145,89600000.0
2006-07-17 22:54:00,0.62143,0.62145,0.62135,0.62135,95300001.0
2006-07-17 22:55:00,0.62135,0.6215,0.62135,0.62135,130000002.0
2006-07-17 22:56:00,0.62145,0.62147,0.62135,0.6214,115199997.0
2006-07-17 22:57:00,0.6214,0.62155,0.62138,0.62143,89400000.0
2006-07-17 22:58:00,0.6214,0.6215,0.62135,0.6214,67000000.0
2006-07-17 22:59:00,0.62125,0.62145,0.6212,0.6212,178500000.0
2006-07-17 23:00:00,0.62125,0.62145,0.62125,0.6214,72200000.0
2006-07-17 23:01:00,0.62089,0.621,0.62076,0.621,87600001.0
2006-07-17 23:02:00,0.62103,0.62103,0.62097,0.62098,25400000.0
2006-07-17 23:03:00,0.62105,0.62116,0.62078,0.62114,140899997.0
2006-07-17 23:04:00,0.62118,0.6212,0.62111,0.62114,85599999.0
2006-07-17 23:05:00,0.62125,0.62131,0.6209,0.62117,82400001.0
2006-07-17 23:06:00,0.62129,0.62146,0.62113,0.62116,194400001.0
2006-07-17 23:07:00,0.6212,0.6213,0.62112,0.62112,102100000.0
2006-07-17 23:08:00,0.62124,0.62126,0.62102,0.6211,133100001.0
2006-07-17 23:09:00,0.62088,0.62128,0.62076,0.62107,100199998.0
2006-07-17 23:10:00,0.62087,0.62097,0.6206,0.62068,119699997.0
2006-07-17 23:11:00,0.62083,0.62091,0.62076,0.62086,40500000.0
2006-07-17 23:12:00,0.62082,0.62099,0.62065,0.62081,101099998.0
2006-07-17 23:13:00,0.62073,0.62088,0.62063,0.62085,82799999.0
2006-07-17 23:14:00,0.62085,0.62085,0.62072,0.62077,90099999.0
2006-07-17 23:15:00,0.62076,0.62085,0.6207,0.6207,99200000.0
2006-07-17 23:16:00,0.62069,0.6208,0.62062,0.62075,75300000.0
2006-07-17 23:17:00,0.62075,0.6208,0.62055,0.62058,120800002.0
2006-07-17 23:18:00,0.6207,0.62087,0.62054,0.62078,84000001.0
2006-07-17 23:19:00,0.62071,0.62078,0.6205,0.6205,115300001.0
2006-07-17 23:20:00,0.6208,0.62082,0.62063,0.62081,74900000.0
2006-07-17 23:21:00,0.62083,0.62083,0.62068,0.62068,41100000.0
2006-07-17 23:22:00,0.6207,0.62081,0.62061,0.62079,58500000.0
2006-07-17 23:23:00,0.62073,0.62078,0.62065,0.62075,131100000.0
2006-07-17 23:24:00,0.62092,0.62092,0.62057,0.6207,122800001.0
2006-07-17 23:25:00,0.62064,0.62093,0.62064,0.62093,82800000.0
2006-07-17 23:26:00,0.62094,0.62102,0.62074,0.62087,78800001.0
2006-07-17 23:27:00,0.62078,0.621,0.6207,0.62098,85400000.0
2006-07-17 23:28:00,0.62106,0.62112,0.62082,0.62104,107599999.0
2006-07-17 23:29:00,0.62102,0.62121,0.62078,0.62093,71600000.0
2006-07-17 23:30:00,0.62104,0.6212,0.62094,0.62108,134700003.0
2006-07-17 23:31:00,0.62139,0.62139,0.62126,0.62126,71700000.0
2006-07-17 23:32:00,0.62123,0.62129,0.62114,0.62129,67400000.0
2006-07-17 23:33:00,0.62127,0.62139,0.6212,0.6212,70300000.0
2006-07-17 23:34:00,0.6212,0.62125,0.62115,0.6212,118200002.0
2006-07-17 23:35:00,0.62125,0.62125,0.62109,0.62123,52300001.0
2006-07-17 23:36:00,0.6211,0.62115,0.62103,0.62115,67500001.0
2006-07-17 23:37:00,0.62112,0.62115,0.62112,0.62115,71000001.0
2006-07-17 23:38:00,0.62113,0.62113,0.62091,0.62098,119400000.0
2006-07-17 23:39:00,0.62085,0.62095,0.62085,0.62088,62400000.0
2006-07-17 23:40:00,0.62099,0.62099,0.62096,0.62096,15900000.0
2006-07-17 23:41:00,0.62103,0.62111,0.6209,0.62111,111600000.0
2006-07-17 23:42:00,0.62105,0.6211,0.62105,0.6211,39900001.0
2006-07-17 23:43:00,0.62115,0.62115,0.62105,0.62115,51800000.0
2006-07-17 23:44:00,0.62115,0.62115,0.6211,0.6211,34400000.0
2006-07-17 23:45:00,0.62115,0.62115,0.6209,0.62092,70999999.0
2006-07-17 23:46:00,0.6209,0.621,0.6209,0.62095,113299999.0
2006-07-17 23:47:00,0.62095,0.62095,0.62087,0.62087,25900000.0
2006-07-17 23:48:00,0.62085,0.6209,0.62085,0.62085,27999999.0
2006-07-17 23:49:00,0.62095,0.62095,0.62085,0.6209,96500000.0
2006-07-17 23:50:00,0.62085,0.62095,0.62085,0.62095,41700000.0
2006-07-17 23:51:00,0.62092,0.621,0.62084,0.62097,74400001.0
2006-07-17 23:52:00,0.62085,0.621,0.62085,0.62092,82900000.0
2006-07-17 23:53:00,0.6209,0.62103,0.62089,0.62098,60500000.0
2006-07-17 23:54:00,0.621,0.6211,0.6209,0.62105,76400000.0
2006-07-17 23:55:00,0.62103,0.62121,0.62093,0.62121,86900000.0
2006-07-17 23:56:00,0.62131,0.62131,0.62102,0.62102,111299999.0
2006-07-17 23:57:00,0.621,0.62105,0.621,0.621,94699998.0
2006-07-17 23:58:00,0.621,0.62105,0.62095,0.62105,41400000.0
2006-07-17 23:59:00,0.62095,0.62105,0.62095,0.62095,158600001.0
2006-07-18 00:00:00,0.62103,0.62103,0.62093,0.62093,75499999.0
2006-07-18 00:01:00,0.6209,0.62095,0.62085,0.62085,110200001.0
2006-07-18 00:02:00,0.6209,0.621,0.62087,0.6209,58900000.0
2006-07-18 00:03:00,0.6209,0.62095,0.62085,0.62095,47700000.0
2006-07-18 00:04:00,0.62095,0.62095,0.62085,0.6209,39400000.0
2006-07-18 00:05:00,0.62095,0.62095,0.62085,0.62085,57000001.0
2006-07-18 00:06:00,0.6209,0.62095,0.6209,0.62095,59199999.0
2006-07-18 00:07:00,0.6209,0.62095,0.6209,0.6209,74099999.0
2006-07-18 00:08:00,0.62085,0.62095,0.62085,0.62095,63699999.0
2006-07-18 00:09:00,0.6209,0.62095,0.62085,0.62095,34999999.0
2006-07-18 00:10:00,0.62082,0.62097,0.62082,0.62095,93099999.0
2006-07-18 00:11:00,0.62092,0.62095,0.62082,0.6209,98000000.0
2006-07-18 00:12:00,0.62095,0.62095,0.6209,0.62092,22900000.0
2006-07-18 00:13:00,0.62095,0.621,0.62088,0.621,79500000.0
2006-07-18 00:14:00,0.6209,0.62095,0.62075,0.62095,69500000.0
2006-07-18 00:15:00,0.62087,0.62087,0.6208,0.6208,29400000.0
2006-07-18 00:16:00,0.62075,0.62075,0.62065,0.6207,114099998.0
2006-07-18 00:17:00,0.6207,0.6208,0.62065,0.62075,88700000.0
2006-07-18 00:18:00,0.62075,0.62075,0.6206,0.6207,118199997.0
2006-07-18 00:19:00,0.62078,0.62082,0.62076,0.62082,30300000.0
2006-07-18 00:20:00,0.62071,0.6208,0.62071,0.6208,83699999.0
2006-07-18 00:21:00,0.62075,0.62085,0.62075,0.62085,91500000.0
2006-07-18 00:22:00,0.6208,0.62088,0.62075,0.62085,64999998.0
2006-07-18 00:23:00,0.62077,0.62077,0.62056,0.62056,42199999.0
2006-07-18 00:24:00,0.62067,0.62067,0.6206,0.62065,53700000.0
2006-07-18 00:25:00,0.62068,0.6207,0.62055,0.62055,156100003.0
2006-07-18 00:26:00,0.6206,0.6206,0.6206,0.6206,44200001.0
2006-07-18 00:27:00,0.62061,0.62073,0.62061,0.62072,79800002.0
2006-07-18 00:28:00,0.62062,0.62083,0.62062,0.62083,96499999.0
2006-07-18 00:29:00,0.62078,0.62078,0.62072,0.62072,22300000.0
2006-07-18 00:30:00,0.6208,0.6208,0.6205,0.6205,75099999.0
2006-07-18 00:31:00,0.6207,0.62075,0.62068,0.6207,59800000.0
2006-07-18 00:32:00,0.62072,0.62075,0.6207,0.6207,72000000.0
2006-07-18 00:33:00,0.62075,0.62075,0.6206,0.6206,86899999.0
2006-07-18 00:34:00,0.62075,0.62075,0.6207,0.62075,67999999.0
2006-07-18 00:35:00,0.62071,0.62082,0.62067,0.62079,82200000.0
2006-07-18 00:36:00,0.62087,0.62093,0.6208,0.6208,93799997.0
2006-07-18 00:37:00,0.62092,0.62092,0.62065,0.62072,121200000.0
2006-07-18 00:38:00,0.62075,0.62075,0.62065,0.62075,49500000.0
2006-07-18 00:39:00,0.62072,0.62072,0.6206,0.62072,149000001.0
2006-07-18 00:40:00,0.62073,0.62076,0.6207,0.6207,61200000.0
2006-07-18 00:41:00,0.62075,0.62075,0.62055,0.6207,97800002.0
2006-07-18 00:42:00,0.62067,0.62075,0.62067,0.6207,108500001.0
2006-07-18 00:43:00,0.62077,0.62082,0.62071,0.62071,99799999.0
2006-07-18 00:44:00,0.62078,0.62082,0.62068,0.62068,76499999.0
2006-07-18 00:45:00,0.62065,0.62075,0.62065,0.6207,47700000.0
2006-07-18 00:46:00,0.6207,0.6207,0.6207,0.6207,46500000.0
2006-07-18 00:47:00,0.62075,0.62075,0.6207,0.6207,15900000.0
2006-07-18 00:48:00,0.62075,0.6208,0.6207,0.62075,140999998.0
2006-07-18 00:49:00,0.62069,0.62072,0.62063,0.62068,66000001.0
2006-07-18 00:50:00,0.6206,0.62072,0.62052,0.62072,89000000.0
2006-07-18 00:51:00,0.6205,0.62083,0.6205,0.62066,112100001.0
2006-07-18 00:52:00,0.62067,0.62074,0.62059,0.62064,77199999.0
2006-07-18 00:53:00,0.62061,0.62072,0.62057,0.62072,93900000.0
2006-07-18 00:54:00,0.6207,0.62075,0.62062,0.62075,136899999.0
2006-07-18 00:55:00,0.62075,0.62075,0.62072,0.62075,107700000.0
2006-07-18 00:56:00,0.62078,0.62081,0.62075,0.62081,34100000.0
2006-07-18 00:57:00,0.6208,0.62082,0.62075,0.6208,104800002.0
2006-07-18 00:58:00,0.6208,0.62085,0.62075,0.62085,133300002.0
2006-07-18 00:59:00,0.62078,0.62085,0.62075,0.6208,66300000.0
2006-07-18 01:00:00,0.62074,0.62081,0.62073,0.62073,30200001.0
2006-07-18 01:01:00,0.6207,0.62084,0.62066,0.62066,136099999.0
2006-07-18 01:02:00,0.62072,0.62081,0.62067,0.62069,46900000.0
2006-07-18 01:03:00,0.62072,0.62082,0.62072,0.62079,73199999.0
2006-07-18 01:04:00,0.6208,0.62088,0.62075,0.62088,47800000.0
2006-07-18 01:05:00,0.62071,0.62071,0.62061,0.62061,24000000.0
2006-07-18 01:06:00,0.62065,0.62077,0.6206,0.6207,45500000.0
2006-07-18 01:07:00,0.62073,0.6208,0.62073,0.62077,85099999.0
2006-07-18 01:08:00,0.62065,0.62067,0.62065,0.62067,12800000.0
2006-07-18 01:09:00,0.62071,0.62072,0.62064,0.62072,80499999.0
2006-07-18 01:10:00,0.62067,0.6207,0.62067,0.6207,40399999.0
2006-07-18 01:11:00,0.6207,0.62088,0.62065,0.62065,63300000.0
2006-07-18 01:12:00,0.62068,0.6208,0.62065,0.62065,111099998.0
2006-07-18 01:13:00,0.62077,0.62077,0.6207,0.62075,105300000.0
2006-07-18 01:14:00,0.62064,0.62076,0.62064,0.62074,94499999.0
2006-07-18 01:15:00,0.62085,0.62085,0.62085,0.62085,67399999.0
2006-07-18 01:16:00,0.62081,0.62088,0.62081,0.62086,31900000.0
2006-07-18 01:17:00,0.62085,0.62085,0.62085,0.62085,20800000.0
2006-07-18 01:18:00,0.62085,0.62093,0.62075,0.62091,116699999.0
2006-07-18 01:19:00,0.62085,0.621,0.62085,0.62095,63199999.0
2006-07-18 01:20:00,0.6209,0.6209,0.62085,0.6209,32700000.0
2006-07-18 01:21:00,0.62085,0.62095,0.62085,0.62095,77700000.0
2006-07-18 01:22:00,0.62083,0.6209,0.62083,0.6209,58300001.0
2006-07-18 01:23:00,0.62088,0.62097,0.62085,0.6209,119899999.0
2006-07-18 01:24:00,0.6209,0.62095,0.62085,0.62095,75700000.0
2006-07-18 01:25:00,0.6209,0.6209,0.62085,0.6209,74200000.0
2006-07-18 01:26:00,0.62094,0.62097,0.62089,0.62096,30300000.0
2006-07-18 01:27:00,0.62092,0.62105,0.62085,0.62105,58300000.0
2006-07-18 01:28:00,0.62105,0.6211,0.62095,0.621,130700001.0
2006-07-18 01:29:00,0.621,0.621,0.62097,0.62097,22800000.0
2006-07-18 01:30:00,0.62105,0.62105,0.62095,0.62095,37500000.0
2006-07-18 01:31:00,0.621,0.62105,0.62091,0.62105,93799999.0
2006-07-18 01:32:00,0.62098,0.62101,0.62093,0.62094,136900000.0
2006-07-18 01:33:00,0.62085,0.6209,0.62075,0.6208,64600000.0
2006-07-18 01:34:00,0.62093,0.62093,0.62082,0.62093,61900000.0
2006-07-18 01:35:00,0.62094,0.621,0.62088,0.62095,64700000.0
2006-07-18 01:36:00,0.62104,0.62113,0.621,0.621,97800000.0
2006-07-18 01:37:00,0.62105,0.62108,0.621,0.621,53100001.0
2006-07-18 01:38:00,0.62098,0.62098,0.62084,0.62084,26200000.0
2006-07-18 01:39:00,0.62074,0.62085,0.62074,0.62075,50800000.0
2006-07-18 01:40:00,0.62089,0.62089,0.62066,0.62066,121100001.0
2006-07-18 01:41:00,0.62079,0.62079,0.62065,0.62065,87600001.0
2006-07-18 01:42:00,0.62064,0.62075,0.62064,0.62072,57800001.0
2006-07-18 01:43:00,0.6208,0.6208,0.62073,0.62073,107800000.0
2006-07-18 01:44:00,0.62077,0.62077,0.62068,0.62075,36799999.0
2006-07-18 01:45:00,0.62075,0.62083,0.62072,0.62083,36800000.0
2006-07-18 01:46:00,0.6208,0.62095,0.6208,0.6208,89199999.0
2006-07-18 01:47:00,0.62085,0.62085,0.62075,0.62075,90700000.0
2006-07-18 01:48:00,0.62079,0.62082,0.62069,0.62072,64100000.0
2006-07-18 01:49:00,0.62072,0.62075,0.62065,0.6207,59599999.0
2006-07-18 01:50:00,0.62078,0.62083,0.6206,0.62071,45000000.0
2006-07-18 01:51:00,0.6207,0.62078,0.6207,0.62078,33600000.0
2006-07-18 01:52:00,0.62075,0.62078,0.62073,0.62077,36700000.0
2006-07-18 01:53:00,0.62075,0.62075,0.6206,0.6207,44800000.0
2006-07-18 01:54:00,0.62075,0.6208,0.62065,0.6208,98300002.0
2006-07-18 01:55:00,0.62075,0.6208,0.6206,0.6207,137500002.0
2006-07-18 01:56:00,0.62075,0.62075,0.62065,0.6207,40700000.0
2006-07-18 01:57:00,0.62065,0.62082,0.62065,0.62071,81100001.0
2006-07-18 01:58:00,0.62066,0.62077,0.62066,0.62077,73799999.0
2006-07-18 01:59:00,0.6207,0.62075,0.62065,0.62067,42000000.0
2006-07-18 02:00:00,0.62073,0.62075,0.62068,0.6207,71500000.0
2006-07-18 02:01:00,0.62075,0.62075,0.6207,0.62075,80199999.0
2006-07-18 02:02:00,0.62073,0.62078,0.62068,0.62076,153200001.0
2006-07-18 02:03:00,0.6207,0.62088,0.6207,0.62075,91399998.0
2006-07-18 02:04:00,0.62078,0.62082,0.62076,0.62076,45400000.0
2006-07-18 02:05:00,0.62078,0.62078,0.62069,0.62077,77300000.0
2006-07-18 02:06:00,0.62069,0.62076,0.62069,0.62075,107799999.0
2006-07-18 02:07:00,0.62072,0.62077,0.62069,0.62069,74200000.0
2006-07-18 02:08:00,0.62067,0.62085,0.62067,0.62085,74399999.0
2006-07-18 02:09:00,0.62083,0.62085,0.6208,0.6208,49300000.0
2006-07-18 02:10:00,0.62083,0.62083,0.6207,0.62079,106300001.0
2006-07-18 02:11:00,0.62076,0.62077,0.62069,0.62075,62300001.0
2006-07-18 02:12:00,0.62067,0.6208,0.62067,0.6208,9600000.0
2006-07-18 02:13:00,0.6207,0.6208,0.6207,0.6207,32900000.0
2006-07-18 02:14:00,0.62075,0.62085,0.62075,0.62075,92700001.0
2006-07-18 02:15:00,0.6207,0.6208,0.62068,0.62068,102299998.0
2006-07-18 02:16:00,0.62062,0.62075,0.62062,0.6207,111499999.0
2006-07-18 02:17:00,0.62077,0.62088,0.62077,0.62088,26000000.0
2006-07-18 02:18:00,0.6208,0.62095,0.6208,0.6209,46499999.0
2006-07-18 02:19:00,0.62089,0.62096,0.62082,0.62083,84999998.0
2006-07-18 02:20:00,0.62097,0.62106,0.62095,0.62097,77199999.0
2006-07-18 02:21:00,0.62093,0.621,0.62092,0.621,99299999.0
2006-07-18 02:22:00,0.62103,0.62105,0.62081,0.62092,112500000.0
2006-07-18 02:23:00,0.62083,0.62108,0.62083,0.62088,161799999.0
2006-07-18 02:24:00,0.62092,0.62104,0.6209,0.621,99500002.0
2006-07-18 02:25:00,0.62108,0.62122,0.62097,0.62106,67600000.0
2006-07-18 02:26:00,0.62113,0.62115,0.62098,0.62098,15200000.0
2006-07-18 02:27:00,0.62104,0.62104,0.62091,0.62091,15900000.0
2006-07-18 02:28:00,0.62105,0.62115,0.62105,0.62115,94400000.0
2006-07-18 02:29:00,0.62115,0.62115,0.62097,0.62103,124999999.0
2006-07-18 02:30:00,0.62114,0.62114,0.62104,0.62111,23200000.0
2006-07-18 02:31:00,0.62112,0.62117,0.62104,0.62117,107899999.0
2006-07-18 02:32:00,0.62105,0.62117,0.62105,0.62117,76200000.0
2006-07-18 02:33:00,0.6212,0.6212,0.62115,0.6212,64100002.0
2006-07-18 02:34:00,0.6211,0.62122,0.62102,0.62115,96400000.0
2006-07-18 02:35:00,0.6211,0.62123,0.6211,0.62118,91499999.0
2006-07-18 02:36:00,0.62122,0.62138,0.62122,0.62125,72499999.0
2006-07-18 02:37:00,0.62136,0.62138,0.62131,0.62131,74500000.0
2006-07-18 02:38:00,0.62135,0.62135,0.6213,0.6213,94200000.0
2006-07-18 02:39:00,0.62129,0.62146,0.62129,0.62137,23600000.0
2006-07-18 02:40:00,0.62135,0.62144,0.62125,0.62137,157599997.0
2006-07-18 02:41:00,0.6214,0.6214,0.62128,0.62128,59699998.0
2006-07-18 02:42:00,0.62142,0.62151,0.62142,0.62151,74300001.0
2006-07-18 02:43:00,0.62147,0.62153,0.62144,0.62153,51000000.0
2006-07-18 02:44:00,0.62152,0.62152,0.62141,0.62141,44299999.0
2006-07-18 02:45:00,0.62145,0.62153,0.62144,0.6215,61700000.0
2006-07-18 02:46:00,0.62135,0.62145,0.62135,0.62135,83300001.0
2006-07-18 02:47:00,0.62135,0.62145,0.62135,0.62145,51799999.0
2006-07-18 02:48:00,0.62135,0.62155,0.62135,0.62148,127800000.0
2006-07-18 02:49:00,0.62141,0.62148,0.62141,0.62148,61900000.0
2006-07-18 02:50:00,0.62155,0.62155,0.6214,0.62145,91300001.0
2006-07-18 02:51:00,0.62153,0.62185,0.62141,0.62174,97299999.0
2006-07-18 02:52:00,0.62172,0.62175,0.62163,0.62174,105499999.0
2006-07-18 02:53:00,0.6218,0.62184,0.62171,0.62171,100800001.0
2006-07-18 02:54:00,0.62184,0.62203,0.62184,0.62203,31100001.0
2006-07-18 02:55:00,0.62203,0.62203,0.62188,0.62188,54200000.0
2006-07-18 02:56:00,0.62195,0.622,0.62187,0.6219,69199999.0
2006-07-18 02:57:00,0.62182,0.62197,0.62178,0.62187,166100001.0
2006-07-18 02:58:00,0.62189,0.62194,0.6218,0.6218,94400001.0
2006-07-18 02:59:00,0.6218,0.6218,0.62165,0.62165,96699999.0
2006-07-18 03:00:00,0.62168,0.62176,0.62168,0.62172,38300000.0
2006-07-18 03:01:00,0.6216,0.62172,0.62153,0.62172,57300000.0
2006-07-18 03:02:00,0.6216,0.6217,0.62157,0.6217,67799999.0
2006-07-18 03:03:00,0.62175,0.62175,0.6216,0.6216,118000000.0
2006-07-18 03:04:00,0.62168,0.62168,0.62164,0.62168,120300000.0
2006-07-18 03:05:00,0.62166,0.62178,0.62166,0.62173,114599998.0
2006-07-18 03:06:00,0.6216,0.62172,0.6216,0.62172,41400000.0
2006-07-18 03:07:00,0.62178,0.62179,0.6217,0.62179,52800000.0
2006-07-18 03:08:00,0.62177,0.62192,0.62177,0.62184,103700000.0
2006-07-18 03:09:00,0.62192,0.62202,0.62192,0.62193,107400000.0
2006-07-18 03:10:00,0.62196,0.62206,0.62196,0.62206,74900000.0
2006-07-18 03:11:00,0.62205,0.62206,0.62198,0.62201,64799999.0
2006-07-18 03:12:00,0.62205,0.6221,0.6219,0.62203,95699999.0
2006-07-18 03:13:00,0.622,0.622,0.62193,0.62193,15100000.0
2006-07-18 03:14:00,0.62192,0.622,0.62192,0.62197,63300000.0
2006-07-18 03:15:00,0.62196,0.62196,0.62192,0.62192,110700000.0
2006-07-18 03:16:00,0.62195,0.622,0.6219,0.62195,60799998.0
2006-07-18 03:17:00,0.62194,0.62203,0.62191,0.62191,57500000.0
2006-07-18 03:18:00,0.62197,0.62205,0.62195,0.622,74700000.0
2006-07-18 03:19:00,0.62185,0.62208,0.62185,0.62195,101399999.0
2006-07-18 03:20:00,0.622,0.62205,0.62193,0.622,172899999.0
2006-07-18 03:21:00,0.622,0.62205,0.622,0.62205,8100000.0
2006-07-18 03:22:00,0.62199,0.62215,0.62193,0.62208,79100002.0
2006-07-18 03:23:00,0.6221,0.62215,0.6221,0.6221,73300000.0
2006-07-18 03:24:00,0.6221,0.6221,0.62199,0.622,27000000.0
2006-07-18 03:25:00,0.62197,0.62203,0.62189,0.62203,42600000.0
2006-07-18 03:26:00,0.62201,0.62202,0.62185,0.62185,83700000.0
2006-07-18 03:27:00,0.62199,0.62203,0.62192,0.62203,67600000.0
2006-07-18 03:28:00,0.622,0.62205,0.62195,0.62195,116400000.0
2006-07-18 03:29:00,0.622,0.62207,0.622,0.62207,23000000.0
2006-07-18 03:30:00,0.62208,0.62211,0.62197,0.62197,68599999.0
2006-07-18 03:31:00,0.622,0.6221,0.62195,0.6221,126100000.0
2006-07-18 03:32:00,0.62205,0.62205,0.62195,0.62205,44400000.0
2006-07-18 03:33:00,0.62205,0.62205,0.62195,0.62195,99300000.0
2006-07-18 03:34:00,0.62194,0.62199,0.62194,0.62198,75000000.0
2006-07-18 03:35:00,0.62208,0.62208,0.62195,0.62203,92399999.0
2006-07-18 03:36:00,0.62194,0.62206,0.62194,0.62206,77799998.0
2006-07-18 03:37:00,0.62215,0.62215,0.62205,0.62207,50800000.0
2006-07-18 03:38:00,0.62207,0.62213,0.62205,0.62213,32500000.0
2006-07-18 03:39:00,0.62211,0.62211,0.62197,0.62207,52499999.0
2006-07-18 03:40:00,0.62205,0.62215,0.62205,0.62215,78499999.0
2006-07-18 03:41:00,0.62215,0.62217,0.62205,0.62215,116000001.0
2006-07-18 03:42:00,0.62205,0.62225,0.62205,0.62225,137500002.0
2006-07-18 03:43:00,0.6221,0.62213,0.6221,0.6221,88399998.0
2006-07-18 03:44:00,0.62212,0.62212,0.62201,0.62201,57200001.0
2006-07-18 03:45:00,0.62201,0.62204,0.62195,0.622,88699999.0
2006-07-18 03:46:00,0.62205,0.6221,0.62185,0.62203,67500000.0
2006-07-18 03:47:00,0.62199,0.62206,0.62199,0.62206,32600000.0
2006-07-18 03:48:00,0.62204,0.62215,0.62198,0.62215,110399999.0
2006-07-18 03:49:00,0.62204,0.62217,0.62199,0.62217,69300000.0
2006-07-18 03:50:00,0.62213,0.62213,0.62201,0.62201,107199998.0
2006-07-18 03:51:00,0.62205,0.62205,0.622,0.622,102799999.0
2006-07-18 03:52:00,0.62203,0.62203,0.62194,0.62197,118900001.0
2006-07-18 03:53:00,0.62192,0.622,0.62192,0.62198,37800000.0
2006-07-18 03:54:00,0.62195,0.62215,0.62195,0.62215,78900000.0
2006-07-18 03:55:00,0.62198,0.62203,0.62188,0.62203,77700000.0
2006-07-18 03:56:00,0.62193,0.62196,0.62188,0.62193,99799999.0
2006-07-18 03:57:00,0.62207,0.6221,0.62187,0.6221,155200001.0
2006-07-18 03:58:00,0.62208,0.62213,0.62203,0.62209,127399998.0
2006-07-18 03:59:00,0.6221,0.6222,0.6221,0.62215,67800000.0
2006-07-18 04:00:00,0.62207,0.62213,0.62207,0.62213,67599999.0
2006-07-18 04:01:00,0.62208,0.62208,0.62201,0.62208,16100000.0
2006-07-18 04:02:00,0.62198,0.62204,0.62198,0.62204,25500000.0
2006-07-18 04:03:00,0.6221,0.6221,0.62205,0.62205,137100003.0
2006-07-18 04:04:00,0.62209,0.62209,0.62201,0.62201,98400001.0
2006-07-18 04:05:00,0.62195,0.62205,0.62195,0.62203,90699998.0
2006-07-18 04:06:00,0.62203,0.62219,0.62203,0.62204,97200000.0
2006-07-18 04:07:00,0.62204,0.62215,0.62202,0.62215,138699998.0
2006-07-18 04:08:00,0.62227,0.62227,0.62205,0.62205,106100000.0
2006-07-18 04:09:00,0.62214,0.62221,0.62214,0.62221,35900001.0
2006-07-18 04:10:00,0.62219,0.62223,0.62211,0.62211,76700000.0
2006-07-18 04:11:00,0.62215,0.62215,0.6221,0.62215,71100001.0
2006-07-18 04:12:00,0.62215,0.62215,0.62205,0.62213,79699999.0
2006-07-18 04:13:00,0.62215,0.62215,0.62207,0.62207,77600002.0
2006-07-18 04:14:00,0.62217,0.62229,0.62211,0.62211,99800001.0
2006-07-18 04:15:00,0.6222,0.6223,0.6222,0.62225,83100000.0
2006-07-18 04:16:00,0.62217,0.62219,0.6221,0.62219,69999999.0
2006-07-18 04:17:00,0.62229,0.62242,0.62229,0.6224,105700000.0
2006-07-18 04:18:00,0.62249,0.62254,0.62245,0.62254,118899997.0
2006-07-18 04:19:00,0.62252,0.62258,0.62238,0.6225,136900000.0
2006-07-18 04:20:00,0.62251,0.62271,0.62251,0.62271,16600000.0
2006-07-18 04:21:00,0.62289,0.62293,0.62265,0.62274,149900000.0
2006-07-18 04:22:00,0.62289,0.62305,0.62289,0.62293,137200000.0
2006-07-18 04:23:00,0.62296,0.62298,0.62288,0.62298,85000002.0
2006-07-18 04:24:00,0.62307,0.62361,0.62307,0.6236,95300000.0
2006-07-18 04:25:00,0.62372,0.62372,0.62347,0.62351,67800000.0
2006-07-18 04:26:00,0.62349,0.62352,0.62337,0.62337,79399998.0
2006-07-18 04:27:00,0.62343,0.62359,0.62343,0.62351,63200001.0
2006-07-18 04:28:00,0.6236,0.6236,0.62346,0.6235,77800000.0
2006-07-18 04:29:00,0.6235,0.62352,0.6234,0.62344,87700000.0
2006-07-18 04:30:00,0.62337,0.62349,0.62335,0.62342,109100000.0
2006-07-18 04:31:00,0.62335,0.6235,0.62335,0.6234,105099999.0
2006-07-18 04:32:00,0.62336,0.62353,0.62336,0.62342,103900001.0
2006-07-18 04:33:00,0.6234,0.62345,0.62338,0.6234,83400000.0
2006-07-18 04:34:00,0.62345,0.62345,0.6234,0.6234,35800001.0
2006-07-18 04:35:00,0.62342,0.62343,0.62325,0.62343,58100000.0
2006-07-18 04:36:00,0.6234,0.62345,0.62335,0.62343,65299999.0
2006-07-18 04:37:00,0.6234,0.6234,0.62335,0.62335,16800000.0
2006-07-18 04:38:00,0.62347,0.62353,0.62338,0.62353,58100000.0
2006-07-18 04:39:00,0.62353,0.62354,0.62342,0.62347,122200001.0
2006-07-18 04:40:00,0.62341,0.62341,0.6233,0.6233,62600000.0
2006-07-18 04:41:00,0.62333,0.62337,0.62323,0.62337,96900001.0
2006-07-18 04:42:00,0.62333,0.62333,0.62321,0.6233,114899998.0
2006-07-18 04:43:00,0.62332,0.62347,0.62331,0.62347,37200000.0
2006-07-18 04:44:00,0.62342,0.62357,0.62338,0.62338,124800001.0
2006-07-18 04:45:00,0.62343,0.62356,0.62343,0.62355,70499999.0
2006-07-18 04:46:00,0.62359,0.62362,0.6235,0.62354,135799998.0
2006-07-18 04:47:00,0.62358,0.62358,0.62342,0.62342,165700001.0
2006-07-18 04:48:00,0.62338,0.62345,0.62331,0.62345,88400000.0
2006-07-18 04:49:00,0.62344,0.62344,0.62326,0.6233,118199999.0
2006-07-18 04:50:00,0.62338,0.6234,0.6233,0.6233,108800002.0
2006-07-18 04:51:00,0.62321,0.62321,0.62304,0.62304,56600000.0
2006-07-18 04:52:00,0.62313,0.62321,0.62308,0.62308,91700000.0
2006-07-18 04:53:00,0.62305,0.62315,0.62305,0.62315,21600000.0
2006-07-18 04:54:00,0.62308,0.62319,0.62301,0.62319,47100000.0
2006-07-18 04:55:00,0.62321,0.62321,0.62309,0.62318,69799999.0
2006-07-18 04:56:00,0.62313,0.62324,0.62309,0.62324,102299997.0
2006-07-18 04:57:00,0.62322,0.62322,0.62295,0.62318,62100000.0
2006-07-18 04:58:00,0.62315,0.62325,0.62315,0.62315,128900000.0
2006-07-18 04:59:00,0.62323,0.62326,0.62311,0.62323,76000001.0
2006-07-18 05:00:00,0.62325,0.62325,0.62315,0.6232,80100000.0
2006-07-18 05:01:00,0.62315,0.62325,0.62305,0.62323,63000000.0
2006-07-18 05:02:00,0.62334,0.62334,0.62333,0.62333,48299999.0
2006-07-18 05:03:00,0.62349,0.62353,0.62342,0.62347,66199999.0
2006-07-18 05:04:00,0.62354,0.62355,0.62332,0.62344,169400000.0
2006-07-18 05:05:00,0.62342,0.62351,0.62338,0.62343,124500002.0
2006-07-18 05:06:00,0.62352,0.6236,0.62344,0.62347,127200000.0
2006-07-18 05:07:00,0.62347,0.62354,0.62339,0.62349,134600000.0
2006-07-18 05:08:00,0.62346,0.6236,0.62346,0.6235,93599999.0
2006-07-18 05:09:00,0.62355,0.62355,0.62345,0.62355,49300000.0
2006-07-18 05:10:00,0.6235,0.6235,0.6235,0.6235,15900000.0
2006-07-18 05:11:00,0.6235,0.62357,0.62345,0.62355,101900000.0
2006-07-18 05:12:00,0.6235,0.62358,0.62344,0.62344,53800001.0
2006-07-18 05:13:00,0.62342,0.62352,0.62336,0.62349,83800000.0
2006-07-18 05:14:00,0.6235,0.62361,0.62348,0.62361,70400001.0
2006-07-18 05:15:00,0.62357,0.62357,0.62347,0.62347,23600000.0
2006-07-18 05:16:00,0.62342,0.6235,0.62338,0.62342,84500000.0
2006-07-18 05:17:00,0.62335,0.62335,0.62306,0.62316,68700001.0
2006-07-18 05:18:00,0.62315,0.62315,0.62295,0.62305,44200000.0
2006-07-18 05:19:00,0.6231,0.62327,0.62305,0.62327,79399999.0
2006-07-18 05:20:00,0.6232,0.62325,0.62315,0.62315,77899999.0
2006-07-18 05:21:00,0.62328,0.62332,0.62314,0.62332,47700001.0
2006-07-18 05:22:00,0.62331,0.62333,0.62326,0.62333,26200000.0
2006-07-18 05:23:00,0.6232,0.6232,0.62313,0.62313,54099999.0
2006-07-18 05:24:00,0.62325,0.62325,0.62315,0.6232,96500000.0
2006-07-18 05:25:00,0.6231,0.6233,0.6231,0.6233,176600000.0
2006-07-18 05:26:00,0.62329,0.62329,0.6232,0.62326,89399998.0
2006-07-18 05:27:00,0.62323,0.62323,0.62305,0.6232,48599999.0
2006-07-18 05:28:00,0.62325,0.62325,0.62315,0.62325,71800000.0
2006-07-18 05:29:00,0.62323,0.62337,0.6232,0.62337,105300004.0
2006-07-18 05:30:00,0.62325,0.62325,0.6232,0.6232,70500000.0
2006-07-18 05:31:00,0.62322,0.62325,0.62315,0.62325,58400000.0
2006-07-18 05:32:00,0.62322,0.62339,0.62319,0.6233,64100000.0
2006-07-18 05:33:00,0.62335,0.62335,0.62325,0.62325,53300000.0
2006-07-18 05:34:00,0.6233,0.62333,0.62325,0.62333,35600000.0
2006-07-18 05:35:00,0.62333,0.62333,0.62323,0.62325,128500001.0
2006-07-18 05:36:00,0.62332,0.62332,0.62294,0.6232,78000001.0
2006-07-18 05:37:00,0.62325,0.62325,0.6232,0.6232,72500000.0
2006-07-18 05:38:00,0.6232,0.62325,0.62315,0.62325,59700000.0
2006-07-18 05:39:00,0.62317,0.62328,0.62317,0.62328,41300000.0
2006-07-18 05:40:00,0.62332,0.62332,0.62319,0.6232,136200001.0
2006-07-18 05:41:00,0.6232,0.62322,0.6232,0.6232,81300001.0
2006-07-18 05:42:00,0.62325,0.6233,0.62315,0.62325,93300000.0
2006-07-18 05:43:00,0.6232,0.62332,0.62317,0.62332,82000000.0
2006-07-18 05:44:00,0.6233,0.6233,0.6232,0.6232,74900000.0
2006-07-18 05:45:00,0.62318,0.6232,0.62305,0.6232,94800001.0
2006-07-18 05:46:00,0.62322,0.62331,0.62322,0.62322,70599999.0
2006-07-18 05:47:00,0.62317,0.62317,0.62295,0.62295,85300001.0
2006-07-18 05:48:00,0.6231,0.62315,0.62305,0.62312,61300001.0
2006-07-18 05:49:00,0.62316,0.62323,0.62311,0.62323,52300001.0
2006-07-18 05:50:00,0.6232,0.6233,0.62313,0.62313,140299997.0
2006-07-18 05:51:00,0.62325,0.62325,0.62315,0.62315,44600000.0
2006-07-18 05:52:00,0.6233,0.62342,0.62329,0.62338,63700000.0
2006-07-18 05:53:00,0.62347,0.62352,0.62325,0.62325,107900003.0
2006-07-18 05:54:00,0.62332,0.62349,0.62332,0.62337,29499999.0
2006-07-18 05:55:00,0.6234,0.62345,0.62333,0.62342,95500000.0
2006-07-18 05:56:00,0.62341,0.62341,0.62331,0.62334,75800000.0
2006-07-18 05:57:00,0.62326,0.62354,0.62326,0.6234,44200000.0
2006-07-18 05:58:00,0.62346,0.62349,0.62339,0.62347,46100000.0
2006-07-18 05:59:00,0.62352,0.62363,0.62337,0.62357,143699999.0
2006-07-18 06:00:00,0.62354,0.62387,0.62354,0.62383,79400000.0
2006-07-18 06:01:00,0.62378,0.62378,0.62354,0.62374,69799999.0
2006-07-18 06:02:00,0.62377,0.62379,0.62363,0.62377,52699999.0
2006-07-18 06:03:00,0.62382,0.6239,0.62379,0.62381,56499999.0
2006-07-18 06:04:00,0.62386,0.62387,0.62365,0.6237,116600002.0
2006-07-18 06:05:00,0.62377,0.62378,0.6237,0.62373,165699998.0
2006-07-18 06:06:00,0.62385,0.62423,0.62385,0.62423,70900001.0
2006-07-18 06:07:00,0.62427,0.62427,0.624,0.62421,88599999.0
2006-07-18 06:08:00,0.62422,0.62429,0.62411,0.62413,92499999.0
2006-07-18 06:09:00,0.62406,0.62422,0.62399,0.62422,95700001.0
2006-07-18 06:10:00,0.62424,0.62439,0.62419,0.62422,73599999.0
2006-07-18 06:11:00,0.62426,0.62428,0.62411,0.62423,86800000.0
2006-07-18 06:12:00,0.62425,0.62425,0.62415,0.62415,16600000.0
2006-07-18 06:13:00,0.62423,0.62423,0.62403,0.62422,79700000.0
2006-07-18 06:14:00,0.62425,0.62432,0.62418,0.62422,120300000.0
2006-07-18 06:15:00,0.62413,0.62413,0.62399,0.62405,98599999.0
2006-07-18 06:16:00,0.62395,0.62395,0.62365,0.6239,82299999.0
2006-07-18 06:17:00,0.62405,0.62407,0.62395,0.624,129700000.0
2006-07-18 06:18:00,0.6239,0.62405,0.6239,0.62395,82699998.0
2006-07-18 06:19:00,0.62396,0.62401,0.62388,0.6239,87500000.0
2006-07-18 06:20:00,0.62392,0.62399,0.62388,0.62394,106400001.0
2006-07-18 06:21:00,0.62402,0.62408,0.624,0.62408,45400000.0
2006-07-18 06:22:00,0.62408,0.62412,0.62408,0.62411,29800001.0
2006-07-18 06:23:00,0.62422,0.62436,0.62406,0.6243,78800001.0
2006-07-18 06:24:00,0.62438,0.62452,0.62438,0.62444,69399998.0
2006-07-18 06:25:00,0.62442,0.62456,0.62439,0.62439,89300000.0
2006-07-18 06:26:00,0.62436,0.62451,0.62436,0.62437,140700001.0
2006-07-18 06:27:00,0.6244,0.6244,0.6243,0.62439,155899997.0
2006-07-18 06:28:00,0.62443,0.62451,0.62434,0.62443,88300001.0
2006-07-18 06:29:00,0.62442,0.62451,0.62442,0.62447,41100000.0
2006-07-18 06:30:00,0.62446,0.62456,0.62445,0.62445,36800000.0
2006-07-18 06:31:00,0.62449,0.6245,0.62436,0.6244,177599998.0
2006-07-18 06:32:00,0.62442,0.62442,0.62421,0.62432,88899999.0
2006-07-18 06:33:00,0.62412,0.62444,0.62412,0.62444,104800001.0
2006-07-18 06:34:00,0.62434,0.62443,0.62424,0.6243,164900002.0
2006-07-18 06:35:00,0.62423,0.62425,0.62414,0.62425,68100001.0
2006-07-18 06:36:00,0.62416,0.62442,0.62416,0.62441,82200000.0
2006-07-18 06:37:00,0.6244,0.62445,0.6244,0.62445,102799999.0
2006-07-18 06:38:00,0.6244,0.62445,0.62435,0.6244,108799998.0
2006-07-18 06:39:00,0.62442,0.62452,0.62441,0.62452,106800000.0
2006-07-18 06:40:00,0.62429,0.62429,0.62413,0.62427,108999998.0
2006-07-18 06:41:00,0.62422,0.62438,0.62422,0.62429,115199999.0
2006-07-18 06:42:00,0.62418,0.62438,0.62418,0.62429,52200000.0
2006-07-18 06:43:00,0.6242,0.62432,0.62415,0.62432,80699999.0
2006-07-18 06:44:00,0.62427,0.62428,0.62413,0.62424,116099999.0
2006-07-18 06:45:00,0.62421,0.62432,0.62414,0.62427,117000002.0
2006-07-18 06:46:00,0.62427,0.62433,0.6242,0.62433,80599999.0
2006-07-18 06:47:00,0.6243,0.6244,0.62428,0.6243,141899998.0
2006-07-18 06:48:00,0.62427,0.62437,0.6242,0.62437,52500000.0
2006-07-18 06:49:00,0.62433,0.62448,0.62433,0.62443,133600000.0
2006-07-18 06:50:00,0.62444,0.62447,0.62437,0.62445,138099998.0
2006-07-18 06:51:00,0.62453,0.62455,0.62443,0.62443,72600000.0
2006-07-18 06:52:00,0.6244,0.62445,0.62435,0.62445,154900000.0
2006-07-18 06:53:00,0.6244,0.6245,0.62425,0.6244,65299998.0
2006-07-18 06:54:00,0.6244,0.62443,0.6244,0.6244,23800000.0
2006-07-18 06:55:00,0.6244,0.6245,0.6244,0.6244,93600000.0
2006-07-18 06:56:00,0.62445,0.62445,0.62435,0.6244,100900001.0
2006-07-18 06:57:00,0.62446,0.62454,0.62428,0.62443,74200001.0
2006-07-18 06:58:00,0.62412,0.62433,0.62412,0.62425,107200000.0
2006-07-18 06:59:00,0.62408,0.62426,0.62408,0.62426,126799999.0
2006-07-18 07:00:00,0.62419,0.62428,0.62419,0.62428,32700000.0
2006-07-18 07:01:00,0.62422,0.62427,0.62404,0.62416,97199999.0
2006-07-18 07:02:00,0.62411,0.62411,0.62397,0.62407,112000001.0
2006-07-18 07:03:00,0.62418,0.62421,0.62416,0.62419,48899999.0
2006-07-18 07:04:00,0.62423,0.62431,0.6242,0.62421,131400002.0
2006-07-18 07:05:00,0.62421,0.62431,0.62419,0.62429,93200000.0
2006-07-18 07:06:00,0.62429,0.62438,0.62424,0.62427,59000000.0
2006-07-18 07:07:00,0.62428,0.62428,0.62415,0.62423,95399999.0
2006-07-18 07:08:00,0.62434,0.62437,0.62414,0.6243,62600000.0
2006-07-18 07:09:00,0.62425,0.6244,0.62425,0.6244,99300001.0
2006-07-18 07:10:00,0.62432,0.62432,0.62421,0.62421,50300000.0
2006-07-18 07:11:00,0.62398,0.62425,0.62398,0.62418,60600000.0
2006-07-18 07:12:00,0.62412,0.6242,0.6241,0.62415,36000001.0
2006-07-18 07:13:00,0.6242,0.6242,0.6241,0.6241,48400001.0
2006-07-18 07:14:00,0.6241,0.6242,0.62405,0.6242,81300001.0
2006-07-18 07:15:00,0.62415,0.6242,0.62405,0.6241,33500000.0
2006-07-18 07:16:00,0.62413,0.62415,0.6241,0.6241,92099999.0
2006-07-18 07:17:00,0.62406,0.62406,0.62404,0.62404,13600000.0
2006-07-18 07:18:00,0.62398,0.62403,0.62391,0.62403,140500001.0
2006-07-18 07:19:00,0.62405,0.62405,0.62395,0.62395,22200000.0
2006-07-18 07:20:00,0.62405,0.62415,0.62405,0.62415,33700001.0
2006-07-18 07:21:00,0.62395,0.62405,0.62395,0.62405,90099998.0
2006-07-18 07:22:00,0.624,0.62405,0.624,0.62405,69400002.0
2006-07-18 07:23:00,0.62402,0.62413,0.62402,0.62413,61600000.0
2006-07-18 07:24:00,0.62407,0.62407,0.62393,0.62393,82600000.0
2006-07-18 07:25:00,0.62409,0.62415,0.62404,0.62415,98299999.0
2006-07-18 07:26:00,0.6241,0.62415,0.6241,0.6241,47700000.0
2006-07-18 07:27:00,0.62418,0.62423,0.62415,0.62423,72699999.0
2006-07-18 07:28:00,0.6242,0.62425,0.6242,0.62425,15200000.0
2006-07-18 07:29:00,0.62425,0.6243,0.62412,0.6242,126700002.0
2006-07-18 07:30:00,0.62414,0.62423,0.62411,0.62423,81300002.0
2006-07-18 07:31:00,0.6242,0.6242,0.62404,0.6241,63399999.0
2006-07-18 07:32:00,0.62405,0.6241,0.62395,0.62395,90400000.0
2006-07-18 07:33:00,0.62395,0.62405,0.6239,0.62405,108300001.0
2006-07-18 07:34:00,0.62375,0.6241,0.62375,0.62405,104799998.0
2006-07-18 07:35:00,0.62395,0.62405,0.62395,0.62395,19100000.0
2006-07-18 07:36:00,0.624,0.62405,0.624,0.62405,93299999.0
2006-07-18 07:37:00,0.62405,0.62405,0.62395,0.624,98000000.0
2006-07-18 07:38:00,0.62405,0.62405,0.62395,0.62405,80500000.0
2006-07-18 07:39:00,0.624,0.62405,0.62398,0.62398,81800000.0
2006-07-18 07:40:00,0.62395,0.6241,0.62395,0.62405,82100000.0
2006-07-18 07:41:00,0.62403,0.62405,0.62395,0.62405,23900000.0
2006-07-18 07:42:00,0.62405,0.62405,0.624,0.624,28600000.0
2006-07-18 07:43:00,0.62414,0.62428,0.62408,0.6241,119699998.0
2006-07-18 07:44:00,0.62425,0.6243,0.62425,0.6243,84800001.0
2006-07-18 07:45:00,0.6243,0.62435,0.62425,0.62425,106800001.0
2006-07-18 07:46:00,0.6243,0.62435,0.6243,0.6243,43500000.0
2006-07-18 07:47:00,0.62435,0.62435,0.62425,0.62433,32300001.0
2006-07-18 07:48:00,0.62437,0.62443,0.62422,0.62443,52599999.0
2006-07-18 07:49:00,0.62441,0.62452,0.62441,0.62452,117299999.0
2006-07-18 07:50:00,0.62449,0.62456,0.62439,0.62439,112700000.0
2006-07-18 07:51:00,0.62438,0.62451,0.62436,0.62436,121600000.0
2006-07-18 07:52:00,0.6244,0.6244,0.62427,0.62427,29500000.0
2006-07-18 07:53:00,0.62428,0.62435,0.62425,0.62425,27300001.0
2006-07-18 07:54:00,0.62429,0.62436,0.62414,0.62418,102600000.0
2006-07-18 07:55:00,0.62426,0.62442,0.62426,0.62432,73600000.0
2006-07-18 07:56:00,0.62439,0.62449,0.62439,0.6244,57600000.0
2006-07-18 07:57:00,0.62448,0.6247,0.62443,0.6247,82699999.0
2006-07-18 07:58:00,0.625,0.62559,0.625,0.62535,78300000.0
2006-07-18 07:59:00,0.62529,0.62529,0.62518,0.62527,102900002.0
2006-07-18 08:00:00,0.62512,0.62544,0.62512,0.62526,73600000.0
2006-07-18 08:01:00,0.62523,0.62553,0.62513,0.62536,144700001.0
2006-07-18 08:02:00,0.62538,0.62543,0.62527,0.62527,64799999.0
2006-07-18 08:03:00,0.62525,0.62525,0.6252,0.62525,74300000.0
2006-07-18 08:04:00,0.62535,0.62549,0.62535,0.62545,68700000.0
2006-07-18 08:05:00,0.62551,0.62565,0.62542,0.62542,81900001.0
2006-07-18 08:06:00,0.62552,0.62556,0.62543,0.62543,173700002.0
2006-07-18 08:07:00,0.62527,0.62559,0.62527,0.62559,91200002.0
2006-07-18 08:08:00,0.6256,0.6256,0.62546,0.62548,111200001.0
2006-07-18 08:09:00,0.62548,0.62548,0.62542,0.62543,74199998.0
2006-07-18 08:10:00,0.62555,0.6256,0.6255,0.6255,22600000.0
2006-07-18 08:11:00,0.6255,0.62556,0.62534,0.62544,104699997.0
2006-07-18 08:12:00,0.62536,0.62545,0.62526,0.6254,104400001.0
2006-07-18 08:13:00,0.6254,0.6255,0.6254,0.6255,75700000.0
2006-07-18 08:14:00,0.62544,0.62544,0.62541,0.62541,33500000.0
2006-07-18 08:15:00,0.62552,0.62564,0.62549,0.62552,87000000.0
2006-07-18 08:16:00,0.62549,0.62552,0.62541,0.62547,75299999.0
2006-07-18 08:17:00,0.62548,0.62553,0.62544,0.62548,43800000.0
2006-07-18 08:18:00,0.62541,0.6255,0.62541,0.62546,92099999.0
2006-07-18 08:19:00,0.62544,0.62553,0.62542,0.62546,97900000.0
2006-07-18 08:20:00,0.62557,0.62569,0.62551,0.62559,115000000.0
2006-07-18 08:21:00,0.62549,0.62562,0.62549,0.62553,38000000.0
2006-07-18 08:22:00,0.62557,0.62567,0.62547,0.62547,86500001.0
2006-07-18 08:23:00,0.6255,0.6255,0.62545,0.62545,41499999.0
2006-07-18 08:24:00,0.62554,0.62554,0.62542,0.62546,66100000.0
2006-07-18 08:25:00,0.6254,0.6254,0.6253,0.6253,39700001.0
2006-07-18 08:26:00,0.62548,0.62553,0.62548,0.62549,64499999.0
2006-07-18 08:27:00,0.62544,0.62544,0.62542,0.62542,31200000.0
2006-07-18 08:28:00,0.62543,0.62543,0.6252,0.62528,38000000.0
2006-07-18 08:29:00,0.6253,0.62532,0.62526,0.62526,47500000.0
2006-07-18 08:30:00,0.62535,0.62535,0.62525,0.62525,163099997.0
2006-07-18 08:31:00,0.62531,0.62537,0.62523,0.62525,55100001.0
2006-07-18 08:32:00,0.62522,0.62522,0.6251,0.62517,32400000.0
2006-07-18 08:33:00,0.62515,0.62539,0.62507,0.62536,132700002.0
2006-07-18 08:34:00,0.62553,0.62553,0.62544,0.62548,79099999.0
2006-07-18 08:35:00,0.62538,0.62542,0.62538,0.62542,41400000.0
2006-07-18 08:36:00,0.62537,0.62545,0.62523,0.62523,60799999.0
2006-07-18 08:37:00,0.62546,0.62551,0.62544,0.62546,88100001.0
2006-07-18 08:38:00,0.62545,0.62553,0.62545,0.6255,9600000.0
2006-07-18 08:39:00,0.62555,0.62556,0.62545,0.6255,108000000.0
2006-07-18 08:40:00,0.62557,0.6256,0.62541,0.62543,60200000.0
2006-07-18 08:41:00,0.62544,0.62557,0.62537,0.62545,97999998.0
2006-07-18 08:42:00,0.62545,0.62545,0.62545,0.62545,7100000.0
2006-07-18 08:43:00,0.62536,0.62552,0.62533,0.62535,125299998.0
2006-07-18 08:44:00,0.62566,0.62605,0.62566,0.62605,77600000.0
2006-07-18 08:45:00,0.62622,0.62642,0.62622,0.62638,134700000.0
2006-07-18 08:46:00,0.62652,0.62652,0.62634,0.62634,81700001.0
2006-07-18 08:47:00,0.62631,0.62645,0.62631,0.62645,59900002.0
2006-07-18 08:48:00,0.62643,0.62656,0.6264,0.6264,30300000.0
2006-07-18 08:49:00,0.6263,0.62643,0.62625,0.62638,45099999.0
2006-07-18 08:50:00,0.62645,0.62645,0.62635,0.62639,90799999.0
2006-07-18 08:51:00,0.62638,0.62641,0.62627,0.62627,55800001.0
2006-07-18 08:52:00,0.62635,0.62637,0.62631,0.62637,111100002.0
2006-07-18 08:53:00,0.62638,0.62642,0.62634,0.62635,104000002.0
2006-07-18 08:54:00,0.62635,0.62637,0.62622,0.62622,99799999.0
2006-07-18 08:55:00,0.62626,0.62636,0.62625,0.62628,55500000.0
2006-07-18 08:56:00,0.62625,0.62641,0.62612,0.62613,65400000.0
2006-07-18 08:57:00,0.62632,0.62632,0.62624,0.62625,51200002.0
2006-07-18 08:58:00,0.62625,0.62627,0.6262,0.62625,60300000.0
2006-07-18 08:59:00,0.62629,0.62629,0.62621,0.62628,55600000.0
2006-07-18 09:00:00,0.62613,0.62623,0.62607,0.62623,92300001.0
2006-07-18 09:01:00,0.62618,0.62623,0.62615,0.62621,76500000.0
2006-07-18 09:02:00,0.62615,0.62616,0.626,0.62607,125100000.0
2006-07-18 09:03:00,0.62613,0.62616,0.62605,0.62616,58300000.0
2006-07-18 09:04:00,0.62614,0.62614,0.62596,0.6261,93199999.0
2006-07-18 09:05:00,0.62608,0.62608,0.6259,0.62606,102399999.0
2006-07-18 09:06:00,0.62602,0.62614,0.62586,0.62595,66500000.0
2006-07-18 09:07:00,0.62578,0.62604,0.62577,0.62599,39300000.0
2006-07-18 09:08:00,0.62613,0.62619,0.62601,0.62618,52500000.0
2006-07-18 09:09:00,0.62621,0.62628,0.6261,0.62613,120699998.0
2006-07-18 09:10:00,0.62606,0.6261,0.62586,0.62599,106500001.0
2006-07-18 09:11:00,0.62611,0.62632,0.62605,0.62632,62100000.0
2006-07-18 09:12:00,0.62634,0.62634,0.62621,0.62625,26900000.0
2006-07-18 09:13:00,0.62632,0.62641,0.62632,0.62636,115199999.0
2006-07-18 09:14:00,0.62638,0.62638,0.62618,0.62618,35100000.0
2006-07-18 09:15:00,0.62611,0.62619,0.62608,0.62612,103000000.0
2006-07-18 09:16:00,0.62615,0.62622,0.62606,0.62622,58100000.0
2006-07-18 09:17:00,0.6262,0.62625,0.6261,0.6261,146799999.0
2006-07-18 09:18:00,0.62617,0.6262,0.62604,0.62607,110599999.0
2006-07-18 09:19:00,0.62595,0.62595,0.6258,0.6258,27700000.0
2006-07-18 09:20:00,0.62566,0.62595,0.62566,0.62595,93199999.0
2006-07-18 09:21:00,0.62595,0.62595,0.6258,0.6258,32800000.0
2006-07-18 09:22:00,0.62588,0.62609,0.6258,0.62598,85700000.0
2006-07-18 09:23:00,0.626,0.62609,0.62593,0.62605,84700000.0
2006-07-18 09:24:00,0.62602,0.62603,0.62602,0.62602,47000001.0
2006-07-18 09:25:00,0.62609,0.6261,0.62591,0.62608,150799999.0
2006-07-18 09:26:00,0.62604,0.6261,0.62592,0.6261,89700001.0
2006-07-18 09:27:00,0.62619,0.62622,0.62611,0.62612,38200000.0
2006-07-18 09:28:00,0.62617,0.62621,0.62612,0.62612,78300000.0
2006-07-18 09:29:00,0.62619,0.62619,0.62612,0.62618,77999999.0
2006-07-18 09:30:00,0.62615,0.62623,0.62615,0.62623,55700000.0
2006-07-18 09:31:00,0.62622,0.62622,0.62612,0.62622,58100000.0
2006-07-18 09:32:00,0.62624,0.62638,0.62624,0.62635,52000000.0
2006-07-18 09:33:00,0.6264,0.6265,0.62635,0.62645,96600000.0
2006-07-18 09:34:00,0.62642,0.62645,0.62635,0.62645,48300000.0
2006-07-18 09:35:00,0.62647,0.62668,0.6264,0.62668,64099999.0
2006-07-18 09:36:00,0.62652,0.62662,0.62648,0.62648,81300000.0
2006-07-18 09:37:00,0.62639,0.62655,0.62639,0.62652,149000000.0
2006-07-18 09:38:00,0.6265,0.62661,0.62643,0.62643,67400000.0
2006-07-18 09:39:00,0.6265,0.62659,0.62647,0.62656,38200000.0
2006-07-18 09:40:00,0.62668,0.62695,0.62662,0.62679,122499999.0
2006-07-18 09:41:00,0.62674,0.62688,0.62673,0.62687,108499999.0
2006-07-18 09:42:00,0.62685,0.627,0.6268,0.6268,71600000.0
2006-07-18 09:43:00,0.62677,0.62685,0.62673,0.62673,92299999.0
2006-07-18 09:44:00,0.62668,0.6267,0.62664,0.62665,86600001.0
2006-07-18 09:45:00,0.6266,0.62674,0.6266,0.62672,55600000.0
2006-07-18 09:46:00,0.62661,0.62677,0.62661,0.62677,52600000.0
2006-07-18 09:47:00,0.62665,0.62671,0.62653,0.62666,84900001.0
2006-07-18 09:48:00,0.62662,0.62669,0.62659,0.62659,40100000.0
2006-07-18 09:49:00,0.62658,0.62663,0.62657,0.62657,60300001.0
2006-07-18 09:50:00,0.62663,0.62684,0.62663,0.62684,107200002.0
2006-07-18 09:51:00,0.62679,0.62679,0.6266,0.62665,42500000.0
2006-07-18 09:52:00,0.62662,0.62662,0.62657,0.62657,58000000.0
2006-07-18 09:53:00,0.62654,0.62661,0.62645,0.6265,123600001.0
2006-07-18 09:54:00,0.6265,0.62655,0.62641,0.62654,46400000.0
2006-07-18 09:55:00,0.6264,0.6265,0.62633,0.62638,39000000.0
2006-07-18 09:56:00,0.62634,0.62653,0.62634,0.62649,39399999.0
2006-07-18 09:57:00,0.62643,0.62659,0.62643,0.62659,83699999.0
2006-07-18 09:58:00,0.62651,0.62651,0.62639,0.62639,27900000.0
2006-07-18 09:59:00,0.6264,0.62645,0.6264,0.62645,60800001.0
2006-07-18 10:00:00,0.62642,0.62645,0.62635,0.62645,41600000.0
2006-07-18 10:01:00,0.62643,0.62645,0.62633,0.62635,53000000.0
2006-07-18 10:02:00,0.62633,0.62644,0.6263,0.62635,119100001.0
2006-07-18 10:03:00,0.62636,0.62641,0.62624,0.62624,77600001.0
2006-07-18 10:04:00,0.62617,0.62618,0.62606,0.62606,52600000.0
2006-07-18 10:05:00,0.62608,0.62618,0.62583,0.62583,77800000.0
2006-07-18 10:06:00,0.62619,0.6264,0.62619,0.6264,75800001.0
2006-07-18 10:07:00,0.62632,0.62632,0.62615,0.62627,117000000.0
2006-07-18 10:08:00,0.6263,0.62635,0.62625,0.62635,79900001.0
2006-07-18 10:09:00,0.62616,0.62633,0.62616,0.62633,113800001.0
2006-07-18 10:10:00,0.62625,0.6263,0.62625,0.6263,43300000.0
2006-07-18 10:11:00,0.62621,0.62621,0.62609,0.62609,23899999.0
2006-07-18 10:12:00,0.62598,0.62608,0.62581,0.62596,147099999.0
2006-07-18 10:13:00,0.62589,0.62597,0.62584,0.62587,47900000.0
2006-07-18 10:14:00,0.62585,0.62585,0.62582,0.62582,15700000.0
2006-07-18 10:15:00,0.62588,0.62591,0.62586,0.62586,20700000.0
2006-07-18 10:16:00,0.62594,0.62594,0.62581,0.62581,100899999.0
2006-07-18 10:17:00,0.62585,0.62585,0.6258,0.6258,66100000.0
2006-07-18 10:18:00,0.62583,0.62598,0.62583,0.62597,118200000.0
2006-07-18 10:19:00,0.62595,0.62605,0.62595,0.62602,50800000.0
2006-07-18 10:20:00,0.62605,0.62605,0.626,0.626,32600001.0
2006-07-18 10:21:00,0.62609,0.62619,0.62609,0.62611,62099999.0
2006-07-18 10:22:00,0.62604,0.62618,0.62604,0.6261,30300000.0
2006-07-18 10:23:00,0.62603,0.62605,0.62595,0.62595,165899998.0
2006-07-18 10:24:00,0.626,0.62605,0.626,0.62605,85399999.0
2006-07-18 10:25:00,0.62604,0.62616,0.62604,0.62616,16800000.0
2006-07-18 10:26:00,0.62605,0.62618,0.62605,0.62618,90200001.0
2006-07-18 10:27:00,0.62626,0.62626,0.62611,0.62619,62600000.0
2006-07-18 10:28:00,0.6262,0.62629,0.62619,0.62623,67000001.0
2006-07-18 10:29:00,0.62629,0.62629,0.62616,0.62621,50400000.0
2006-07-18 10:30:00,0.62615,0.6264,0.62615,0.6264,37600000.0
2006-07-18 10:31:00,0.62634,0.62647,0.62626,0.62646,74600000.0
2006-07-18 10:32:00,0.62637,0.62637,0.62624,0.62628,90200001.0
2006-07-18 10:33:00,0.62632,0.62645,0.62632,0.62638,171499997.0
2006-07-18 10:34:00,0.62642,0.62648,0.62625,0.62625,119099998.0
2006-07-18 10:35:00,0.62632,0.62632,0.6263,0.6263,24700000.0
2006-07-18 10:36:00,0.6264,0.62645,0.62632,0.62645,76099999.0
2006-07-18 10:37:00,0.62642,0.62642,0.62621,0.62626,88500000.0
2006-07-18 10:38:00,0.62616,0.62631,0.62615,0.62631,65199999.0
2006-07-18 10:39:00,0.62633,0.62654,0.62633,0.62646,79700001.0
2006-07-18 10:40:00,0.62656,0.62656,0.62635,0.6265,90499997.0
2006-07-18 10:41:00,0.62648,0.62664,0.62648,0.62651,141300001.0
2006-07-18 10:42:00,0.62667,0.62683,0.62658,0.62683,55600000.0
2006-07-18 10:43:00,0.62678,0.62681,0.62675,0.62676,80200001.0
2006-07-18 10:44:00,0.62679,0.6268,0.62671,0.6268,26900000.0
2006-07-18 10:45:00,0.62685,0.62685,0.62673,0.62683,129099999.0
2006-07-18 10:46:00,0.62676,0.62676,0.6265,0.62673,124100002.0
2006-07-18 10:47:00,0.62659,0.62688,0.62657,0.62688,157100002.0
2006-07-18 10:48:00,0.62689,0.62689,0.62679,0.62689,46200000.0
2006-07-18 10:49:00,0.62694,0.62698,0.62688,0.62696,51200000.0
2006-07-18 10:50:00,0.62701,0.62701,0.62683,0.6269,105200000.0
2006-07-18 10:51:00,0.6268,0.62704,0.62663,0.62704,115000003.0
2006-07-18 10:52:00,0.62697,0.62697,0.62666,0.62685,120800000.0
2006-07-18 10:53:00,0.62685,0.62685,0.62674,0.62681,69500001.0
2006-07-18 10:54:00,0.62662,0.62667,0.62652,0.62667,46700000.0
2006-07-18 10:55:00,0.62667,0.62681,0.62663,0.62664,113099999.0
2006-07-18 10:56:00,0.62657,0.6267,0.62657,0.6267,49600000.0
2006-07-18 10:57:00,0.62669,0.62674,0.62667,0.62669,51699999.0
2006-07-18 10:58:00,0.6267,0.62675,0.62661,0.62661,102400000.0
2006-07-18 10:59:00,0.62646,0.62648,0.62634,0.62646,64400000.0
2006-07-18 11:00:00,0.62644,0.62657,0.62624,0.62647,122799998.0
2006-07-18 11:01:00,0.62644,0.62664,0.6264,0.6266,170500000.0
2006-07-18 11:02:00,0.62649,0.62649,0.6261,0.62627,117700000.0
2006-07-18 11:03:00,0.62634,0.62653,0.62621,0.62621,125000000.0
2006-07-18 11:04:00,0.62626,0.62636,0.62607,0.62607,66800000.0
2006-07-18 11:05:00,0.62619,0.62624,0.62612,0.62619,76600002.0
2006-07-18 11:06:00,0.62616,0.6264,0.62616,0.62622,59400000.0
2006-07-18 11:07:00,0.62632,0.6265,0.62632,0.62638,58800000.0
2006-07-18 11:08:00,0.62635,0.62644,0.62625,0.62634,147200002.0
2006-07-18 11:09:00,0.62625,0.62627,0.62619,0.62627,62600002.0
2006-07-18 11:10:00,0.62623,0.62626,0.62603,0.62618,57100000.0
2006-07-18 11:11:00,0.62617,0.62625,0.62615,0.62618,94500001.0
2006-07-18 11:12:00,0.62619,0.62633,0.62614,0.62628,81200001.0
2006-07-18 11:13:00,0.62622,0.62629,0.6261,0.62622,118199998.0
2006-07-18 11:14:00,0.62628,0.62657,0.62628,0.62655,68100001.0
2006-07-18 11:15:00,0.62673,0.62684,0.62673,0.62681,72399999.0
2006-07-18 11:16:00,0.6268,0.6268,0.62651,0.62663,86000001.0
2006-07-18 11:17:00,0.6266,0.62667,0.62658,0.62665,110200000.0
2006-07-18 11:18:00,0.62663,0.62664,0.62648,0.62663,125500000.0
2006-07-18 11:19:00,0.62652,0.62683,0.62652,0.62664,156200001.0
2006-07-18 11:20:00,0.62655,0.62672,0.62655,0.62672,39500000.0
2006-07-18 11:21:00,0.6267,0.62675,0.62665,0.62665,67700000.0
2006-07-18 11:22:00,0.62665,0.62678,0.62665,0.62675,86499999.0
2006-07-18 11:23:00,0.62685,0.62685,0.6267,0.6267,115100000.0
2006-07-18 11:24:00,0.6267,0.6268,0.62665,0.62673,101700000.0
2006-07-18 11:25:00,0.62671,0.62679,0.62666,0.62666,75200001.0
2006-07-18 11:26:00,0.6267,0.62675,0.62665,0.62665,132799999.0
2006-07-18 11:27:00,0.62665,0.6267,0.62665,0.6267,59800000.0
2006-07-18 11:28:00,0.62672,0.62672,0.62648,0.6265,82899999.0
2006-07-18 11:29:00,0.62652,0.62655,0.62632,0.62632,112200002.0
2006-07-18 11:30:00,0.62641,0.62652,0.62637,0.62638,116500002.0
2006-07-18 11:31:00,0.6264,0.62645,0.62625,0.62625,122199999.0
2006-07-18 11:32:00,0.62638,0.62665,0.62637,0.62656,107900001.0
2006-07-18 11:33:00,0.6265,0.62661,0.62643,0.62661,47300000.0
2006-07-18 11:34:00,0.62672,0.62686,0.62662,0.62686,83299999.0
2006-07-18 11:35:00,0.627,0.62709,0.62693,0.62703,94200001.0
2006-07-18 11:36:00,0.62699,0.62713,0.62697,0.62704,92199999.0
2006-07-18 11:37:00,0.62701,0.62708,0.62691,0.62708,147599997.0
2006-07-18 11:38:00,0.62714,0.62758,0.62714,0.62757,201600001.0
2006-07-18 11:39:00,0.62752,0.62752,0.62743,0.62745,83600000.0
2006-07-18 11:40:00,0.62741,0.62767,0.62741,0.6276,37700000.0
2006-07-18 11:41:00,0.62753,0.62766,0.62753,0.62762,75800001.0
2006-07-18 11:42:00,0.6276,0.62776,0.6276,0.62772,154800000.0
2006-07-18 11:43:00,0.62776,0.62782,0.6277,0.6277,95499999.0
2006-07-18 11:44:00,0.62778,0.62778,0.62754,0.62757,108399999.0
2006-07-18 11:45:00,0.62764,0.62776,0.62762,0.62762,89100000.0
2006-07-18 11:46:00,0.6277,0.6277,0.62758,0.62762,88599999.0
2006-07-18 11:47:00,0.62766,0.62766,0.62745,0.62748,88300000.0
2006-07-18 11:48:00,0.62751,0.62762,0.62745,0.62745,78699999.0
2006-07-18 11:49:00,0.62752,0.62753,0.6274,0.62752,115400001.0
2006-07-18 11:50:00,0.62746,0.62748,0.62735,0.6274,85399999.0
2006-07-18 11:51:00,0.62747,0.6275,0.62745,0.62745,76599998.0
2006-07-18 11:52:00,0.62754,0.62763,0.62747,0.62763,118400001.0
2006-07-18 11:53:00,0.62763,0.62763,0.6275,0.62757,137600001.0
2006-07-18 11:54:00,0.62761,0.62762,0.62753,0.62762,98800001.0
2006-07-18 11:55:00,0.62753,0.62753,0.6274,0.6274,79000000.0
2006-07-18 11:56:00,0.62746,0.62746,0.6273,0.62735,69900000.0
2006-07-18 11:57:00,0.62727,0.62732,0.6272,0.62728,108100001.0
2006-07-18 11:58:00,0.62736,0.62742,0.62731,0.62742,37600000.0
2006-07-18 11:59:00,0.6275,0.62756,0.62747,0.62748,115999999.0
2006-07-18 12:00:00,0.6275,0.62751,0.62738,0.62742,71899999.0
2006-07-18 12:01:00,0.6274,0.62745,0.6273,0.6274,127300000.0
2006-07-18 12:02:00,0.62737,0.62744,0.6272,0.6274,85799999.0
2006-07-18 12:03:00,0.62738,0.62738,0.6272,0.62734,42900000.0
2006-07-18 12:04:00,0.62741,0.62741,0.62726,0.62737,74300001.0
2006-07-18 12:05:00,0.62736,0.62736,0.62724,0.62734,75000000.0
2006-07-18 12:06:00,0.62734,0.62742,0.62728,0.62728,135800001.0
2006-07-18 12:07:00,0.62722,0.62732,0.62722,0.62722,156800001.0
2006-07-18 12:08:00,0.6271,0.62718,0.62702,0.62716,105000001.0
2006-07-18 12:09:00,0.62729,0.62735,0.62727,0.62735,90099999.0
2006-07-18 12:10:00,0.6273,0.62738,0.6272,0.62738,84800001.0
2006-07-18 12:11:00,0.62728,0.62728,0.62711,0.62717,60900000.0
2006-07-18 12:12:00,0.62714,0.62727,0.62714,0.62727,54600000.0
2006-07-18 12:13:00,0.62721,0.62721,0.62707,0.62716,86799999.0
2006-07-18 12:14:00,0.6272,0.6272,0.62715,0.62715,106000001.0
2006-07-18 12:15:00,0.62712,0.62721,0.62694,0.62696,74000000.0
2006-07-18 12:16:00,0.62686,0.6269,0.62662,0.62669,133800001.0
2006-07-18 12:17:00,0.62662,0.62676,0.62657,0.62657,111500002.0
2006-07-18 12:18:00,0.62667,0.62693,0.62667,0.62693,74500000.0
2006-07-18 12:19:00,0.62704,0.62707,0.6269,0.6269,120499999.0
2006-07-18 12:20:00,0.62697,0.627,0.62685,0.62685,89500001.0
2006-07-18 12:21:00,0.62675,0.6269,0.62675,0.6269,98100001.0
2006-07-18 12:22:00,0.62701,0.62725,0.62694,0.62725,45099999.0
2006-07-18 12:23:00,0.62716,0.62722,0.62705,0.62716,93300001.0
2006-07-18 12:24:00,0.62714,0.62723,0.62677,0.62715,122099998.0
2006-07-18 12:25:00,0.62723,0.62727,0.62717,0.62727,117800002.0
2006-07-18 12:26:00,0.62731,0.62735,0.62723,0.6273,101300000.0
2006-07-18 12:27:00,0.6273,0.62735,0.6273,0.62735,53799999.0
2006-07-18 12:28:00,0.62743,0.62759,0.62743,0.62755,94000000.0
2006-07-18 12:29:00,0.6276,0.62762,0.62748,0.62753,81100002.0
2006-07-18 12:30:00,0.62753,0.62759,0.62749,0.62759,123800001.0
2006-07-18 12:31:00,0.62764,0.62781,0.62749,0.62767,95000000.0
2006-07-18 12:32:00,0.62779,0.62779,0.62767,0.62776,79100000.0
2006-07-18 12:33:00,0.62773,0.62783,0.62773,0.62773,195700001.0
2006-07-18 12:34:00,0.62777,0.62784,0.62777,0.6278,138800000.0
2006-07-18 12:35:00,0.62781,0.62787,0.62776,0.62777,117300003.0
2006-07-18 12:36:00,0.62764,0.62768,0.62741,0.62758,81300000.0
2006-07-18 12:37:00,0.62753,0.62767,0.62747,0.62747,75100000.0
2006-07-18 12:38:00,0.62749,0.62749,0.62718,0.62737,60600000.0
2006-07-18 12:39:00,0.62737,0.62738,0.62717,0.62719,84400000.0
2006-07-18 12:40:00,0.62714,0.62746,0.62701,0.62746,97000000.0
2006-07-18 12:41:00,0.62743,0.62743,0.62729,0.6274,102200001.0
2006-07-18 12:42:00,0.62742,0.62747,0.62734,0.62734,89400000.0
2006-07-18 12:43:00,0.62741,0.6277,0.62741,0.6277,39500000.0
2006-07-18 12:44:00,0.62769,0.62775,0.62765,0.62765,48600001.0
2006-07-18 12:45:00,0.62761,0.62761,0.62747,0.62747,107900003.0
2006-07-18 12:46:00,0.62759,0.62759,0.62748,0.62754,98999998.0
2006-07-18 12:47:00,0.62758,0.62758,0.62757,0.62757,22300000.0
2006-07-18 12:48:00,0.62757,0.62762,0.62753,0.62755,84900001.0
2006-07-18 12:49:00,0.62762,0.62769,0.6276,0.6276,47900000.0
2006-07-18 12:50:00,0.62747,0.6276,0.62747,0.6275,130800000.0
2006-07-18 12:51:00,0.62769,0.62778,0.62759,0.62765,63400000.0
2006-07-18 12:52:00,0.62761,0.62778,0.62754,0.62757,88100000.0
2006-07-18 12:53:00,0.62744,0.62754,0.62731,0.62733,135700002.0
2006-07-18 12:54:00,0.62739,0.62762,0.62739,0.62762,63600000.0
2006-07-18 12:55:00,0.62755,0.62766,0.62745,0.62754,112800001.0
2006-07-18 12:56:00,0.62755,0.62755,0.62745,0.62745,53100001.0
2006-07-18 12:57:00,0.62754,0.62761,0.62747,0.62761,139399998.0
2006-07-18 12:58:00,0.62766,0.62774,0.62763,0.62765,91499999.0
2006-07-18 12:59:00,0.62762,0.62772,0.62749,0.6276,107600000.0
2006-07-18 13:00:00,0.62757,0.62768,0.62757,0.62764,92500000.0
2006-07-18 13:01:00,0.62765,0.62765,0.62744,0.62744,83500001.0
2006-07-18 13:02:00,0.62736,0.6275,0.62736,0.62748,92300000.0
2006-07-18 13:03:00,0.62743,0.62745,0.62724,0.62745,57299999.0
2006-07-18 13:04:00,0.6274,0.6275,0.62736,0.62745,95500000.0
2006-07-18 13:05:00,0.62741,0.62754,0.62736,0.62736,56500000.0
2006-07-18 13:06:00,0.62738,0.62744,0.6273,0.6273,53300000.0
2006-07-18 13:07:00,0.6271,0.62735,0.6271,0.62735,93100001.0
2006-07-18 13:08:00,0.62701,0.62701,0.62659,0.62666,118200002.0
2006-07-18 13:09:00,0.62695,0.62695,0.6267,0.62684,80000001.0
2006-07-18 13:10:00,0.62695,0.62696,0.62688,0.62695,70299999.0
2006-07-18 13:11:00,0.62702,0.62719,0.62702,0.62704,129500000.0
2006-07-18 13:12:00,0.62715,0.62715,0.62705,0.62715,83500000.0
2006-07-18 13:13:00,0.62708,0.62711,0.62705,0.62711,66900000.0
2006-07-18 13:14:00,0.62702,0.62707,0.62702,0.62702,40699999.0
2006-07-18 13:15:00,0.62697,0.6272,0.62684,0.6272,102800002.0
2006-07-18 13:16:00,0.62711,0.62711,0.62694,0.62694,30700000.0
2006-07-18 13:17:00,0.62689,0.62703,0.62689,0.62695,73200000.0
2006-07-18 13:18:00,0.6269,0.62708,0.62687,0.62687,62700000.0
2006-07-18 13:19:00,0.62689,0.62701,0.62689,0.62697,52699999.0
2006-07-18 13:20:00,0.62705,0.62708,0.62693,0.62698,31900000.0
2006-07-18 13:21:00,0.62699,0.62702,0.62691,0.62691,65200000.0
2006-07-18 13:22:00,0.62697,0.6272,0.62697,0.6272,51699999.0
2006-07-18 13:23:00,0.62723,0.62728,0.62711,0.62725,106400001.0
2006-07-18 13:24:00,0.62717,0.62723,0.62697,0.62697,102000000.0
2006-07-18 13:25:00,0.62705,0.62705,0.62697,0.627,80400000.0
2006-07-18 13:26:00,0.6271,0.6271,0.62685,0.6271,85400000.0
2006-07-18 13:27:00,0.62713,0.62713,0.62697,0.62697,58100000.0
2006-07-18 13:28:00,0.62705,0.6271,0.627,0.62705,80900000.0
2006-07-18 13:29:00,0.62705,0.6271,0.627,0.62705,103199999.0
2006-07-18 13:30:00,0.62698,0.62713,0.62698,0.62713,93300000.0
2006-07-18 13:31:00,0.6271,0.6272,0.62705,0.6272,44100000.0
2006-07-18 13:32:00,0.62712,0.62712,0.62678,0.62678,102200000.0
2006-07-18 13:33:00,0.62685,0.62698,0.62685,0.6269,114000000.0
2006-07-18 13:34:00,0.62685,0.62696,0.62685,0.62687,100199997.0
2006-07-18 13:35:00,0.6269,0.62695,0.62678,0.62683,85700000.0
2006-07-18 13:36:00,0.62684,0.62684,0.62674,0.62677,91800001.0
2006-07-18 13:37:00,0.62688,0.62709,0.62685,0.62685,89900000.0
2006-07-18 13:38:00,0.6268,0.62685,0.6268,0.62685,83300001.0
2006-07-18 13:39:00,0.62688,0.62694,0.62688,0.6269,92100000.0
2006-07-18 13:40:00,0.62686,0.62686,0.62675,0.62685,38100000.0
2006-07-18 13:41:00,0.62685,0.62688,0.62665,0.62688,145000001.0
2006-07-18 13:42:00,0.62678,0.62678,0.62662,0.62662,104100002.0
2006-07-18 13:43:00,0.62675,0.62681,0.62675,0.62678,52800000.0
2006-07-18 13:44:00,0.6266,0.62676,0.62656,0.6267,105799998.0
2006-07-18 13:45:00,0.62672,0.62692,0.62669,0.62692,94499998.0
2006-07-18 13:46:00,0.62689,0.62692,0.62677,0.62678,61199999.0
2006-07-18 13:47:00,0.62682,0.62698,0.62682,0.62698,111999998.0
2006-07-18 13:48:00,0.62694,0.62708,0.6269,0.6269,57900000.0
2006-07-18 13:49:00,0.62693,0.62693,0.62679,0.62692,27200000.0
2006-07-18 13:50:00,0.62699,0.62699,0.62678,0.6269,130399999.0
2006-07-18 13:51:00,0.62679,0.62686,0.62676,0.62678,82500000.0
2006-07-18 13:52:00,0.6268,0.6269,0.62672,0.62683,90099998.0
2006-07-18 13:53:00,0.62693,0.62721,0.62691,0.62721,140300000.0
2006-07-18 13:54:00,0.62716,0.62726,0.62707,0.62726,127800000.0
2006-07-18 13:55:00,0.62715,0.62715,0.62688,0.62695,94300002.0
2006-07-18 13:56:00,0.62689,0.62694,0.62684,0.62685,70899999.0
2006-07-18 13:57:00,0.62704,0.62712,0.62703,0.62712,73299999.0
2006-07-18 13:58:00,0.6272,0.62728,0.6272,0.62728,39600000.0
2006-07-18 13:59:00,0.62729,0.62745,0.62729,0.62735,89300000.0
2006-07-18 14:00:00,0.62739,0.62747,0.62713,0.62732,79299998.0
2006-07-18 14:01:00,0.62735,0.62737,0.62724,0.62725,128299998.0
2006-07-18 14:02:00,0.62705,0.62726,0.62705,0.62726,105099999.0
2006-07-18 14:03:00,0.62735,0.6274,0.62728,0.6273,116000000.0
2006-07-18 14:04:00,0.62735,0.62737,0.6273,0.62737,59400000.0
2006-07-18 14:05:00,0.62728,0.62731,0.62718,0.62718,128100001.0
2006-07-18 14:06:00,0.62728,0.62741,0.6272,0.62733,99600000.0
2006-07-18 14:07:00,0.62732,0.62741,0.62729,0.62741,31300000.0
2006-07-18 14:08:00,0.62732,0.62743,0.62732,0.62741,56900000.0
2006-07-18 14:09:00,0.62735,0.62735,0.62725,0.62725,106200000.0
2006-07-18 14:10:00,0.62725,0.62757,0.62725,0.62757,105099999.0
2006-07-18 14:11:00,0.62737,0.62737,0.62728,0.62728,16400000.0
2006-07-18 14:12:00,0.62725,0.6274,0.62725,0.62734,65300000.0
2006-07-18 14:13:00,0.62728,0.62732,0.62716,0.62726,33400000.0
2006-07-18 14:14:00,0.6273,0.62751,0.6273,0.62748,93799999.0
2006-07-18 14:15:00,0.62754,0.62754,0.62738,0.62738,31900000.0
2006-07-18 14:16:00,0.62732,0.6274,0.62729,0.62729,71200000.0
2006-07-18 14:17:00,0.62735,0.62745,0.62735,0.62743,86299999.0
2006-07-18 14:18:00,0.6275,0.62756,0.62742,0.62755,127000000.0
2006-07-18 14:19:00,0.62746,0.62746,0.62721,0.6274,156399998.0
2006-07-18 14:20:00,0.62732,0.62738,0.62725,0.62737,111300000.0
2006-07-18 14:21:00,0.62732,0.62738,0.62732,0.62738,14400000.0
2006-07-18 14:22:00,0.62744,0.62747,0.62731,0.62735,107400001.0
2006-07-18 14:23:00,0.6274,0.62747,0.62735,0.62743,72300000.0
2006-07-18 14:24:00,0.62742,0.62742,0.62733,0.62733,62799999.0
2006-07-18 14:25:00,0.62735,0.62743,0.62727,0.62731,97900000.0
2006-07-18 14:26:00,0.62728,0.62735,0.62728,0.62735,28800000.0
2006-07-18 14:27:00,0.6273,0.6273,0.6272,0.6272,93099999.0
2006-07-18 14:28:00,0.62729,0.62732,0.627,0.627,107799998.0
2006-07-18 14:29:00,0.62707,0.62707,0.62693,0.627,97000000.0
2006-07-18 14:30:00,0.62702,0.62702,0.62681,0.62687,115399998.0
2006-07-18 14:31:00,0.62689,0.62701,0.62683,0.62683,72700000.0
2006-07-18 14:32:00,0.62683,0.62704,0.62683,0.62701,89499999.0
2006-07-18 14:33:00,0.62707,0.62712,0.62703,0.62706,59800000.0
2006-07-18 14:34:00,0.62711,0.62715,0.62683,0.62715,53500000.0
2006-07-18 14:35:00,0.62722,0.62734,0.62722,0.62732,122100000.0
2006-07-18 14:36:00,0.62732,0.62733,0.62728,0.62731,64200001.0
2006-07-18 14:37:00,0.62734,0.62737,0.62731,0.62737,13800000.0
2006-07-18 14:38:00,0.62736,0.62739,0.62736,0.62739,52200002.0
2006-07-18 14:39:00,0.62725,0.62737,0.62725,0.62737,125199999.0
2006-07-18 14:40:00,0.6274,0.6274,0.62727,0.62732,56400001.0
2006-07-18 14:41:00,0.6273,0.62735,0.62722,0.6273,63400000.0
2006-07-18 14:42:00,0.6273,0.62738,0.62725,0.62738,68400000.0
2006-07-18 14:43:00,0.6273,0.62735,0.62722,0.62735,48300000.0
2006-07-18 14:44:00,0.62725,0.6274,0.62725,0.6274,94500000.0
2006-07-18 14:45:00,0.62725,0.62725,0.62708,0.62708,66199998.0
2006-07-18 14:46:00,0.62697,0.62713,0.62692,0.62694,143400003.0
2006-07-18 14:47:00,0.62685,0.62701,0.62684,0.6269,152799997.0
2006-07-18 14:48:00,0.62696,0.62697,0.62688,0.6269,70100000.0
2006-07-18 14:49:00,0.62687,0.62687,0.62679,0.62684,86200000.0
2006-07-18 14:50:00,0.62687,0.62693,0.62687,0.62693,17300000.0
2006-07-18 14:51:00,0.62682,0.62702,0.6267,0.62682,171100002.0
2006-07-18 14:52:00,0.6268,0.62682,0.6267,0.6267,53699999.0
2006-07-18 14:53:00,0.6268,0.6268,0.6266,0.6266,43800001.0
2006-07-18 14:54:00,0.62672,0.62687,0.62663,0.62687,62100000.0
2006-07-18 14:55:00,0.62691,0.62696,0.62686,0.62686,123699998.0
2006-07-18 14:56:00,0.62682,0.62682,0.62671,0.62675,121900002.0
2006-07-18 14:57:00,0.62669,0.62672,0.62652,0.62658,77800000.0
2006-07-18 14:58:00,0.62644,0.62644,0.62628,0.62631,160699998.0
2006-07-18 14:59:00,0.62649,0.62652,0.62644,0.62644,59700000.0
2006-07-18 15:00:00,0.62628,0.62648,0.6261,0.62648,71599999.0
2006-07-18 15:01:00,0.62664,0.62687,0.62664,0.62685,100699997.0
2006-07-18 15:02:00,0.62692,0.62692,0.62677,0.62682,79700000.0
2006-07-18 15:03:00,0.6269,0.62698,0.62688,0.62698,88299999.0
2006-07-18 15:04:00,0.62707,0.62738,0.62706,0.62738,34900000.0
2006-07-18 15:05:00,0.62741,0.62752,0.62737,0.62748,83399999.0
2006-07-18 15:06:00,0.62758,0.62775,0.6275,0.62775,167799997.0
2006-07-18 15:07:00,0.62781,0.62794,0.62762,0.62762,104399999.0
2006-07-18 15:08:00,0.62742,0.62742,0.62712,0.62712,134399998.0
2006-07-18 15:09:00,0.6273,0.6273,0.62725,0.62725,90599999.0
2006-07-18 15:10:00,0.6273,0.62737,0.62725,0.62725,59100000.0
2006-07-18 15:11:00,0.62713,0.6272,0.62711,0.6272,44600000.0
2006-07-18 15:12:00,0.62734,0.62746,0.62733,0.62746,103500000.0
2006-07-18 15:13:00,0.62764,0.62784,0.62738,0.62738,66000000.0
2006-07-18 15:14:00,0.62735,0.62737,0.6273,0.62736,95500001.0
2006-07-18 15:15:00,0.6274,0.62746,0.6274,0.62743,83800000.0
2006-07-18 15:16:00,0.62735,0.6274,0.6273,0.62737,89200000.0
2006-07-18 15:17:00,0.62728,0.62746,0.62728,0.62746,23000000.0
2006-07-18 15:18:00,0.62738,0.62738,0.62729,0.62729,38400001.0
2006-07-18 15:19:00,0.6274,0.6274,0.62732,0.62735,122599999.0
2006-07-18 15:20:00,0.62737,0.62737,0.62731,0.62737,84700000.0
2006-07-18 15:21:00,0.62734,0.62734,0.6272,0.62728,68700000.0
2006-07-18 15:22:00,0.62727,0.6273,0.62711,0.62711,72599999.0
2006-07-18 15:23:00,0.62727,0.62731,0.62727,0.6273,94100000.0
2006-07-18 15:24:00,0.6273,0.62738,0.6272,0.6273,172200001.0
2006-07-18 15:25:00,0.62732,0.62732,0.62717,0.6272,127300000.0
2006-07-18 15:26:00,0.62722,0.62732,0.62716,0.62722,62700000.0
2006-07-18 15:27:00,0.62716,0.62743,0.62716,0.62743,82300000.0
2006-07-18 15:28:00,0.62741,0.62748,0.62731,0.62735,80899999.0
2006-07-18 15:29:00,0.62733,0.62743,0.62725,0.62725,79500000.0
2006-07-18 15:30:00,0.62715,0.62716,0.62704,0.62707,76600000.0
2006-07-18 15:31:00,0.62708,0.62717,0.62699,0.62715,91500001.0
2006-07-18 15:32:00,0.62713,0.62718,0.62708,0.62716,80099999.0
2006-07-18 15:33:00,0.6271,0.62732,0.62705,0.6272,143800002.0
2006-07-18 15:34:00,0.62709,0.62725,0.62709,0.62725,84200000.0
2006-07-18 15:35:00,0.62724,0.62735,0.62724,0.62725,141800001.0
2006-07-18 15:36:00,0.62717,0.62717,0.62704,0.62708,65300000.0
2006-07-18 15:37:00,0.62704,0.62704,0.62683,0.62683,68599999.0
2006-07-18 15:38:00,0.6271,0.6271,0.62708,0.62708,37800001.0
2006-07-18 15:39:00,0.62723,0.62745,0.62723,0.62745,106800001.0
2006-07-18 15:40:00,0.62746,0.62749,0.62713,0.62713,95600000.0
2006-07-18 15:41:00,0.62727,0.62735,0.62716,0.62735,105000000.0
2006-07-18 15:42:00,0.62743,0.62754,0.6274,0.62742,80000000.0
2006-07-18 15:43:00,0.62745,0.62745,0.62735,0.6274,45800000.0
2006-07-18 15:44:00,0.62745,0.62745,0.62743,0.62743,54999999.0
2006-07-18 15:45:00,0.62736,0.62736,0.62734,0.62734,11200000.0
2006-07-18 15:46:00,0.62735,0.62745,0.62722,0.62722,64200001.0
2006-07-18 15:47:00,0.62722,0.62722,0.6271,0.62719,40099999.0
2006-07-18 15:48:00,0.62716,0.62717,0.62702,0.62702,106399998.0
2006-07-18 15:49:00,0.62697,0.62711,0.62696,0.62696,95399999.0
2006-07-18 15:50:00,0.62695,0.627,0.62693,0.62693,118999997.0
2006-07-18 15:51:00,0.62695,0.6271,0.62689,0.6271,55300000.0
2006-07-18 15:52:00,0.62705,0.62715,0.62705,0.6271,91200000.0
2006-07-18 15:53:00,0.62705,0.62715,0.62705,0.62715,112200001.0
2006-07-18 15:54:00,0.62716,0.62716,0.62704,0.62704,20700001.0
2006-07-18 15:55:00,0.62693,0.62704,0.62683,0.62683,68100000.0
2006-07-18 15:56:00,0.62677,0.62678,0.62662,0.62678,86900001.0
2006-07-18 15:57:00,0.62677,0.62677,0.62649,0.62649,70000000.0
2006-07-18 15:58:00,0.62659,0.62661,0.62659,0.62661,24600000.0
2006-07-18 15:59:00,0.62665,0.6268,0.62665,0.62678,78200000.0
2006-07-18 16:00:00,0.62665,0.62672,0.62665,0.6267,56200000.0
2006-07-18 16:01:00,0.62672,0.62675,0.62665,0.6267,104300001.0
2006-07-18 16:02:00,0.62672,0.62672,0.62635,0.62635,108200000.0
2006-07-18 16:03:00,0.62637,0.6265,0.62625,0.62638,97900000.0
2006-07-18 16:04:00,0.62647,0.62665,0.62643,0.62665,70200000.0
2006-07-18 16:05:00,0.62653,0.62673,0.62644,0.62644,95299999.0
2006-07-18 16:06:00,0.62655,0.6266,0.62652,0.62657,102300000.0
2006-07-18 16:07:00,0.62655,0.62664,0.62646,0.62661,103099999.0
2006-07-18 16:08:00,0.62663,0.6267,0.62662,0.62662,86999999.0
2006-07-18 16:09:00,0.62655,0.62665,0.62655,0.6266,56600001.0
2006-07-18 16:10:00,0.62646,0.62667,0.62646,0.62667,55899999.0
2006-07-18 16:11:00,0.62663,0.62663,0.62652,0.62652,71700000.0
2006-07-18 16:12:00,0.62652,0.62658,0.62652,0.62657,55500000.0
2006-07-18 16:13:00,0.62659,0.62685,0.62659,0.62678,36100000.0
2006-07-18 16:14:00,0.62681,0.62686,0.62657,0.6266,98300000.0
2006-07-18 16:15:00,0.62655,0.62675,0.62655,0.6267,121299999.0
2006-07-18 16:16:00,0.62684,0.62684,0.62654,0.62669,89500000.0
2006-07-18 16:17:00,0.62666,0.62677,0.62666,0.62674,82700000.0
2006-07-18 16:18:00,0.62673,0.6269,0.62673,0.62675,54600000.0
2006-07-18 16:19:00,0.62674,0.62689,0.62664,0.62682,156999997.0
2006-07-18 16:20:00,0.62686,0.62697,0.62677,0.62697,61500000.0
2006-07-18 16:21:00,0.62685,0.627,0.6268,0.6269,88100000.0
2006-07-18 16:22:00,0.62689,0.62693,0.62681,0.62681,143099997.0
2006-07-18 16:23:00,0.62661,0.62661,0.62632,0.62637,73400001.0
2006-07-18 16:24:00,0.62654,0.62654,0.62622,0.62632,159800000.0
2006-07-18 16:25:00,0.62643,0.62662,0.62643,0.62662,99500001.0
2006-07-18 16:26:00,0.62653,0.62662,0.62648,0.62648,96499998.0
2006-07-18 16:27:00,0.62639,0.62647,0.62636,0.62647,62999999.0
2006-07-18 16:28:00,0.62617,0.6265,0.62617,0.62645,105799999.0
2006-07-18 16:29:00,0.62646,0.62647,0.6263,0.6264,77300000.0
2006-07-18 16:30:00,0.62642,0.62651,0.62636,0.62636,79699999.0
2006-07-18 16:31:00,0.62636,0.62636,0.62618,0.62618,75299999.0
2006-07-18 16:32:00,0.62612,0.62612,0.62589,0.62594,108700000.0
2006-07-18 16:33:00,0.62601,0.62602,0.62586,0.62589,153399999.0
2006-07-18 16:34:00,0.62582,0.62597,0.62571,0.62597,116400000.0
2006-07-18 16:35:00,0.62605,0.62605,0.62596,0.62597,82700000.0
2006-07-18 16:36:00,0.62585,0.62591,0.62577,0.62584,119199996.0
2006-07-18 16:37:00,0.62577,0.62585,0.62564,0.62564,63800000.0
2006-07-18 16:38:00,0.6257,0.62581,0.62565,0.62578,72999999.0
2006-07-18 16:39:00,0.62577,0.62624,0.62573,0.62624,43200000.0
2006-07-18 16:40:00,0.6261,0.6261,0.62589,0.62589,101400001.0
2006-07-18 16:41:00,0.62593,0.62593,0.62584,0.62586,34900000.0
2006-07-18 16:42:00,0.62574,0.62574,0.62566,0.62566,32600000.0
2006-07-18 16:43:00,0.62552,0.6256,0.62551,0.62551,85299999.0
2006-07-18 16:44:00,0.62559,0.6257,0.62555,0.62555,67400000.0
2006-07-18 16:45:00,0.62568,0.62568,0.62559,0.62562,78800001.0
2006-07-18 16:46:00,0.62571,0.62571,0.62551,0.6256,131099999.0
2006-07-18 16:47:00,0.62565,0.62565,0.62555,0.6256,104399998.0
2006-07-18 16:48:00,0.62563,0.62563,0.62548,0.62557,97099999.0
2006-07-18 16:49:00,0.62532,0.62557,0.62526,0.62526,131900001.0
2006-07-18 16:50:00,0.62511,0.62518,0.62511,0.62518,50499999.0
2006-07-18 16:51:00,0.62535,0.62551,0.62535,0.62538,95800000.0
2006-07-18 16:52:00,0.62558,0.62565,0.62553,0.62553,74899999.0
2006-07-18 16:53:00,0.62553,0.62561,0.62553,0.6256,53300000.0
2006-07-18 16:54:00,0.62556,0.62585,0.62556,0.62584,129800001.0
2006-07-18 16:55:00,0.62587,0.62605,0.62587,0.62596,115100002.0
2006-07-18 16:56:00,0.62592,0.62592,0.62584,0.62591,49500001.0
2006-07-18 16:57:00,0.62597,0.62599,0.62585,0.62593,103300000.0
2006-07-18 16:58:00,0.62591,0.62608,0.62591,0.62608,105900000.0
2006-07-18 16:59:00,0.62601,0.62615,0.62585,0.62615,95199999.0
2006-07-18 17:00:00,0.62614,0.62616,0.62605,0.62605,121399998.0
2006-07-18 17:01:00,0.62615,0.62621,0.62605,0.62605,92400001.0
2006-07-18 17:02:00,0.62605,0.62612,0.62605,0.6261,31900000.0
2006-07-18 17:03:00,0.62611,0.62611,0.62581,0.62608,55699999.0
2006-07-18 17:04:00,0.62597,0.62605,0.62597,0.62605,68600000.0
2006-07-18 17:05:00,0.6261,0.62619,0.62608,0.62613,56300000.0
2006-07-18 17:06:00,0.62612,0.6263,0.62611,0.62628,136600001.0
2006-07-18 17:07:00,0.62637,0.6264,0.62623,0.62625,54900000.0
2006-07-18 17:08:00,0.6263,0.62642,0.62621,0.62631,111100000.0
2006-07-18 17:09:00,0.62631,0.62639,0.62618,0.62639,57399999.0
2006-07-18 17:10:00,0.62623,0.62623,0.62604,0.62604,31900000.0
2006-07-18 17:11:00,0.62589,0.62611,0.62589,0.62592,88100002.0
2006-07-18 17:12:00,0.62587,0.62587,0.62565,0.62575,71400001.0
2006-07-18 17:13:00,0.62588,0.626,0.62581,0.62581,128699999.0
2006-07-18 17:14:00,0.62575,0.62602,0.62575,0.62588,79900000.0
2006-07-18 17:15:00,0.62592,0.62617,0.62592,0.62611,58099999.0
2006-07-18 17:16:00,0.62616,0.62637,0.62611,0.6263,115600002.0
2006-07-18 17:17:00,0.62625,0.62636,0.62624,0.62624,82800000.0
2006-07-18 17:18:00,0.62622,0.62622,0.62607,0.62607,119200000.0
2006-07-18 17:19:00,0.62601,0.62601,0.6258,0.6258,55899998.0
2006-07-18 17:20:00,0.62593,0.62594,0.6258,0.62588,97200000.0
2006-07-18 17:21:00,0.6258,0.6258,0.62551,0.62551,41400000.0
2006-07-18 17:22:00,0.62535,0.62544,0.62525,0.62544,124800001.0
2006-07-18 17:23:00,0.62545,0.6255,0.62536,0.62543,85399999.0
2006-07-18 17:24:00,0.6254,0.62542,0.6247,0.62476,95599999.0
2006-07-18 17:25:00,0.62464,0.62482,0.62455,0.62479,73500000.0
2006-07-18 17:26:00,0.62474,0.6249,0.62472,0.62487,80599998.0
2006-07-18 17:27:00,0.62504,0.62519,0.62495,0.62515,82200001.0
2006-07-18 17:28:00,0.6251,0.62527,0.6251,0.6252,85700000.0
2006-07-18 17:29:00,0.62523,0.62535,0.62515,0.62535,68499999.0
2006-07-18 17:30:00,0.6254,0.62544,0.62531,0.62531,156700002.0
2006-07-18 17:31:00,0.62523,0.62541,0.62522,0.62522,127899999.0
2006-07-18 17:32:00,0.62522,0.6253,0.62519,0.62519,64499999.0
2006-07-18 17:33:00,0.6253,0.6253,0.62526,0.62529,59800001.0
2006-07-18 17:34:00,0.62541,0.62558,0.62541,0.62555,57300000.0
2006-07-18 17:35:00,0.62554,0.62558,0.62548,0.62558,55000000.0
2006-07-18 17:36:00,0.62562,0.6257,0.6256,0.62565,64300000.0
2006-07-18 17:37:00,0.62563,0.62563,0.62561,0.62562,75399998.0
2006-07-18 17:38:00,0.6256,0.6257,0.62551,0.6256,105100000.0
2006-07-18 17:39:00,0.62556,0.62577,0.62556,0.62577,69399998.0
2006-07-18 17:40:00,0.62563,0.62567,0.62556,0.62556,64700000.0
2006-07-18 17:41:00,0.62548,0.62548,0.62543,0.62546,99300000.0
2006-07-18 17:42:00,0.62541,0.62548,0.62529,0.62533,96600000.0
2006-07-18 17:43:00,0.62535,0.62535,0.62522,0.6253,60600000.0
2006-07-18 17:44:00,0.6253,0.6253,0.62516,0.62524,59400001.0
2006-07-18 17:45:00,0.62528,0.6253,0.62512,0.6253,107600004.0
2006-07-18 17:46:00,0.62524,0.62533,0.62519,0.6253,76799999.0
2006-07-18 17:47:00,0.62511,0.62543,0.62511,0.62528,61900001.0
2006-07-18 17:48:00,0.62525,0.62525,0.6252,0.62525,112799999.0
2006-07-18 17:49:00,0.62522,0.6253,0.62516,0.62522,109200001.0
2006-07-18 17:50:00,0.62515,0.6253,0.62515,0.62525,63899999.0
2006-07-18 17:51:00,0.62521,0.62532,0.62515,0.62532,120300000.0
2006-07-18 17:52:00,0.62538,0.62547,0.62531,0.62532,119900004.0
2006-07-18 17:53:00,0.62522,0.62522,0.62499,0.62511,68000000.0
2006-07-18 17:54:00,0.62504,0.62515,0.62501,0.62512,66200001.0
2006-07-18 17:55:00,0.62505,0.62505,0.62495,0.625,43800000.0
2006-07-18 17:56:00,0.62485,0.62495,0.6248,0.62495,101099999.0
2006-07-18 17:57:00,0.62506,0.62506,0.62484,0.625,133600001.0
2006-07-18 17:58:00,0.62512,0.62514,0.62499,0.62502,137400001.0
2006-07-18 17:59:00,0.62508,0.62525,0.62508,0.62525,140400000.0
2006-07-18 18:00:00,0.62525,0.62536,0.62525,0.62529,34200000.0
2006-07-18 18:01:00,0.62533,0.62535,0.62527,0.62527,65400000.0
2006-07-18 18:02:00,0.62531,0.62531,0.62521,0.62523,72200001.0
2006-07-18 18:03:00,0.6252,0.62525,0.62515,0.62523,303500001.0
2006-07-18 18:04:00,0.62523,0.62532,0.62519,0.62528,144200000.0
2006-07-18 18:05:00,0.62535,0.62545,0.62522,0.62522,361899999.0
2006-07-18 18:06:00,0.6253,0.62537,0.62524,0.62531,146799999.0
2006-07-18 18:07:00,0.62527,0.62541,0.62522,0.62532,224500000.0
2006-07-18 18:08:00,0.62535,0.6255,0.62535,0.62542,118300000.0
2006-07-18 18:09:00,0.62544,0.62544,0.62521,0.62543,178300000.0
2006-07-18 18:10:00,0.6254,0.62543,0.62532,0.62536,172800000.0
2006-07-18 18:11:00,0.62541,0.62544,0.62541,0.62544,27100000.0
2006-07-18 18:12:00,0.62553,0.62553,0.62529,0.62538,88199999.0
2006-07-18 18:13:00,0.62541,0.62541,0.62529,0.62529,23000000.0
2006-07-18 18:14:00,0.62532,0.6254,0.62523,0.62528,76300000.0
2006-07-18 18:15:00,0.62521,0.62535,0.62521,0.62533,258300000.0
2006-07-18 18:16:00,0.62537,0.62544,0.62528,0.62543,304800001.0
2006-07-18 18:17:00,0.62532,0.62537,0.62526,0.62532,153800002.0
2006-07-18 18:18:00,0.62525,0.62545,0.62525,0.62532,338000000.0
2006-07-18 18:19:00,0.62524,0.62537,0.62507,0.62507,263600001.0
2006-07-18 18:20:00,0.62505,0.62519,0.62491,0.62491,140700002.0
2006-07-18 18:21:00,0.62485,0.62498,0.62485,0.6249,178400001.0
2006-07-18 18:22:00,0.62484,0.62503,0.62482,0.62499,75000000.0
2006-07-18 18:23:00,0.62496,0.62504,0.62488,0.62489,221800000.0
2006-07-18 18:24:00,0.62487,0.62504,0.6248,0.62494,254500002.0
2006-07-18 18:25:00,0.62492,0.62495,0.62485,0.62487,143699999.0
2006-07-18 18:26:00,0.62485,0.62495,0.62485,0.62495,136200000.0
2006-07-18 18:27:00,0.6249,0.625,0.62487,0.62495,241000000.0
2006-07-18 18:28:00,0.62492,0.62501,0.62484,0.62498,181500000.0
2006-07-18 18:29:00,0.62501,0.62507,0.62493,0.62497,212200000.0
2006-07-18 18:30:00,0.62491,0.62491,0.62478,0.62487,99400001.0
2006-07-18 18:31:00,0.62478,0.62478,0.62468,0.62471,212700000.0
2006-07-18 18:32:00,0.6247,0.62475,0.6247,0.6247,29400000.0
2006-07-18 18:33:00,0.6248,0.6249,0.62474,0.62481,234299999.0
2006-07-18 18:34:00,0.62487,0.62489,0.62477,0.6248,117600001.0
2006-07-18 18:35:00,0.62475,0.62477,0.62459,0.62473,153100002.0
2006-07-18 18:36:00,0.6248,0.62485,0.62475,0.62475,166800001.0
2006-07-18 18:37:00,0.62469,0.62469,0.62449,0.6246,60200000.0
2006-07-18 18:38:00,0.62452,0.62454,0.62443,0.62447,143000002.0
2006-07-18 18:39:00,0.6244,0.6245,0.62435,0.62445,375900004.0
2006-07-18 18:40:00,0.62447,0.62453,0.6244,0.62453,65299999.0
2006-07-18 18:41:00,0.6244,0.62455,0.6243,0.62433,241699999.0
2006-07-18 18:42:00,0.6244,0.6244,0.62431,0.62437,139100002.0
2006-07-18 18:43:00,0.62428,0.62445,0.62416,0.62436,635599999.0
2006-07-18 18:44:00,0.62435,0.62438,0.62423,0.62433,270999999.0
2006-07-18 18:45:00,0.6244,0.6244,0.62423,0.6243,471400002.0
2006-07-18 18:46:00,0.6243,0.62435,0.6243,0.6243,133000001.0
2006-07-18 18:47:00,0.62432,0.62443,0.62431,0.62443,150899998.0
2006-07-18 18:48:00,0.6244,0.6244,0.62419,0.62419,172400002.0
2006-07-18 18:49:00,0.62417,0.62438,0.62417,0.62436,115700000.0
2006-07-18 18:50:00,0.62442,0.62446,0.62433,0.62437,108500000.0
2006-07-18 18:51:00,0.62425,0.62432,0.62425,0.62429,88599999.0
2006-07-18 18:52:00,0.6243,0.6243,0.62425,0.62425,124100002.0
2006-07-18 18:53:00,0.62425,0.62434,0.6242,0.62434,90299999.0
2006-07-18 18:54:00,0.62435,0.62435,0.6243,0.6243,64000002.0
2006-07-18 18:55:00,0.62435,0.62435,0.62416,0.6242,101000000.0
2006-07-18 18:56:00,0.62424,0.6243,0.62422,0.62425,111400000.0
2006-07-18 18:57:00,0.62429,0.62437,0.62425,0.62433,77299999.0
2006-07-18 18:58:00,0.62435,0.62444,0.62435,0.62444,113899998.0
2006-07-18 18:59:00,0.62435,0.62453,0.62434,0.62453,269800000.0
2006-07-18 19:00:00,0.62452,0.62466,0.62445,0.62466,125599999.0
2006-07-18 19:01:00,0.6248,0.62484,0.62474,0.62475,46900000.0
2006-07-18 19:02:00,0.62481,0.62481,0.6247,0.62478,59599999.0
2006-07-18 19:03:00,0.6247,0.62484,0.6247,0.62476,203700000.0
2006-07-18 19:04:00,0.6247,0.62495,0.6247,0.62472,114399999.0
2006-07-18 19:05:00,0.62476,0.62495,0.62476,0.62495,74600000.0
2006-07-18 19:06:00,0.62493,0.62494,0.6248,0.62485,166500001.0
2006-07-18 19:07:00,0.62495,0.62515,0.62487,0.62503,233599999.0
2006-07-18 19:08:00,0.62515,0.62515,0.62505,0.62515,116700000.0
2006-07-18 19:09:00,0.62514,0.62514,0.62485,0.6249,140700000.0
2006-07-18 19:10:00,0.62488,0.62497,0.62488,0.62497,96700000.0
2006-07-18 19:11:00,0.62494,0.625,0.62489,0.62491,112000002.0
2006-07-18 19:12:00,0.62485,0.62495,0.62485,0.6249,82999999.0
2006-07-18 19:13:00,0.62486,0.62495,0.62482,0.62488,90000001.0
2006-07-18 19:14:00,0.6249,0.6249,0.62485,0.62485,117000001.0
2006-07-18 19:15:00,0.62485,0.6249,0.62485,0.62485,105000000.0
2006-07-18 19:16:00,0.62482,0.62493,0.62482,0.62488,112000003.0
2006-07-18 19:17:00,0.6248,0.62483,0.62462,0.62468,83099999.0
2006-07-18 19:18:00,0.6247,0.62475,0.62468,0.62475,54700000.0
2006-07-18 19:19:00,0.62465,0.62475,0.62465,0.62475,99300001.0
2006-07-18 19:20:00,0.62475,0.6248,0.62465,0.62465,154800000.0
2006-07-18 19:21:00,0.6247,0.62475,0.6246,0.6247,137099998.0
2006-07-18 19:22:00,0.6247,0.62475,0.6247,0.62475,110800001.0
2006-07-18 19:23:00,0.62466,0.62479,0.62466,0.62478,84300000.0
2006-07-18 19:24:00,0.62485,0.62488,0.6248,0.6248,77100001.0
2006-07-18 19:25:00,0.62485,0.6249,0.6248,0.6249,55700000.0
2006-07-18 19:26:00,0.6248,0.62485,0.6248,0.62485,45899999.0
2006-07-18 19:27:00,0.62487,0.6252,0.62487,0.62505,180100000.0
2006-07-18 19:28:00,0.62525,0.62525,0.62505,0.62505,136200000.0
2006-07-18 19:29:00,0.62501,0.6251,0.62492,0.6251,50500000.0
2006-07-18 19:30:00,0.62521,0.62522,0.62506,0.62506,67900002.0
2006-07-18 19:31:00,0.62503,0.62503,0.62485,0.625,64099999.0
2006-07-18 19:32:00,0.62498,0.62507,0.62485,0.62491,136300000.0
2006-07-18 19:33:00,0.62485,0.62495,0.62485,0.62495,51700000.0
2006-07-18 19:34:00,0.62495,0.62498,0.62482,0.62495,115500000.0
2006-07-18 19:35:00,0.62492,0.62492,0.62473,0.62478,240300002.0
2006-07-18 19:36:00,0.62472,0.6248,0.6246,0.62466,212099999.0
2006-07-18 19:37:00,0.62462,0.62464,0.62458,0.62458,91500000.0
2006-07-18 19:38:00,0.62456,0.62456,0.62434,0.62443,88800001.0
2006-07-18 19:39:00,0.62447,0.62447,0.62428,0.62428,253000000.0
2006-07-18 19:40:00,0.62424,0.62424,0.62401,0.62401,82200000.0
2006-07-18 19:41:00,0.62405,0.62416,0.62404,0.62405,75699999.0
2006-07-18 19:42:00,0.62401,0.62407,0.62382,0.62382,82099998.0
2006-07-18 19:43:00,0.62387,0.62402,0.62381,0.62381,74999999.0
2006-07-18 19:44:00,0.6239,0.62399,0.62374,0.62392,116300000.0
2006-07-18 19:45:00,0.62398,0.62412,0.62385,0.62385,40500000.0
2006-07-18 19:46:00,0.62383,0.6239,0.62375,0.62385,72199999.0
2006-07-18 19:47:00,0.62386,0.62388,0.62381,0.62381,86399999.0
2006-07-18 19:48:00,0.62378,0.6239,0.62372,0.62372,45800000.0
2006-07-18 19:49:00,0.62372,0.62399,0.62365,0.62365,117600000.0
2006-07-18 19:50:00,0.62379,0.62381,0.62372,0.62378,123700000.0
2006-07-18 19:51:00,0.62385,0.6239,0.6238,0.62385,222499997.0
2006-07-18 19:52:00,0.62382,0.62386,0.62375,0.62378,152499998.0
2006-07-18 19:53:00,0.62376,0.62376,0.62355,0.62355,190400001.0
2006-07-18 19:54:00,0.62345,0.6236,0.62345,0.62352,109199999.0
2006-07-18 19:55:00,0.6234,0.62359,0.6234,0.62352,267000001.0
2006-07-18 19:56:00,0.62345,0.62348,0.62331,0.62333,227300000.0
2006-07-18 19:57:00,0.6234,0.62358,0.62339,0.62345,169800001.0
2006-07-18 19:58:00,0.62348,0.62367,0.62348,0.62358,131500000.0
2006-07-18 19:59:00,0.6236,0.62365,0.62345,0.62345,118600002.0
2006-07-18 20:00:00,0.62348,0.6236,0.62345,0.62354,223600000.0
2006-07-18 20:01:00,0.62355,0.62363,0.62345,0.62362,164899997.0
2006-07-18 20:02:00,0.62363,0.62371,0.62359,0.62365,138000000.0
2006-07-18 20:03:00,0.6238,0.62387,0.6238,0.62387,79300000.0
2006-07-18 20:04:00,0.62384,0.62388,0.62373,0.62382,164100002.0
2006-07-18 20:05:00,0.62383,0.62385,0.6237,0.62385,160699999.0
2006-07-18 20:06:00,0.62383,0.62383,0.62351,0.62359,290399997.0
2006-07-18 20:07:00,0.62355,0.62357,0.62345,0.62353,109599998.0
2006-07-18 20:08:00,0.6235,0.62355,0.6235,0.62352,51600000.0
2006-07-18 20:09:00,0.62355,0.6236,0.6233,0.6235,108600001.0
2006-07-18 20:10:00,0.62351,0.62375,0.62351,0.62364,173600000.0
2006-07-18 20:11:00,0.62362,0.62364,0.6236,0.62362,132399998.0
2006-07-18 20:12:00,0.6236,0.6236,0.6235,0.62355,87999999.0
2006-07-18 20:13:00,0.62367,0.62377,0.62343,0.6237,73300001.0
2006-07-18 20:14:00,0.62378,0.6238,0.6237,0.6238,138700000.0
2006-07-18 20:15:00,0.6237,0.62375,0.6237,0.62375,47600000.0
2006-07-18 20:16:00,0.62376,0.6239,0.62365,0.62372,513700001.0
2006-07-18 20:17:00,0.62371,0.6239,0.62371,0.6239,202600001.0
2006-07-18 20:18:00,0.62392,0.62395,0.62387,0.62391,110199997.0
2006-07-18 20:19:00,0.62387,0.62387,0.62373,0.62382,81800000.0
2006-07-18 20:20:00,0.6239,0.6239,0.62375,0.6238,43700000.0
2006-07-18 20:21:00,0.62382,0.6239,0.6238,0.62385,54000000.0
2006-07-18 20:22:00,0.62384,0.62384,0.62378,0.6238,146500001.0
2006-07-18 20:23:00,0.6238,0.62392,0.62372,0.62392,57300000.0
2006-07-18 20:24:00,0.62402,0.62436,0.62387,0.62436,153899998.0
2006-07-18 20:25:00,0.62438,0.62438,0.62422,0.62422,121400000.0
2006-07-18 20:26:00,0.62424,0.62426,0.62417,0.62421,62199999.0
2006-07-18 20:27:00,0.6242,0.62427,0.62418,0.62421,113200000.0
2006-07-18 20:28:00,0.6242,0.6242,0.62413,0.62416,54000000.0
2006-07-18 20:29:00,0.62415,0.6242,0.6241,0.62415,247600000.0
2006-07-18 20:30:00,0.62405,0.6242,0.62405,0.62415,293099999.0
2006-07-18 20:31:00,0.62422,0.62425,0.62414,0.62422,164999999.0
2006-07-18 20:32:00,0.62412,0.62423,0.62412,0.62414,93300000.0
2006-07-18 20:33:00,0.6241,0.62417,0.62405,0.62407,155899997.0
2006-07-18 20:34:00,0.62416,0.62419,0.62411,0.62419,108099999.0
2006-07-18 20:35:00,0.62431,0.6245,0.62422,0.62422,65599999.0
2006-07-18 20:36:00,0.62413,0.62444,0.62408,0.62408,158199998.0
2006-07-18 20:37:00,0.62409,0.62435,0.62409,0.62419,145199999.0
2006-07-18 20:38:00,0.6242,0.62422,0.62415,0.6242,141000000.0
2006-07-18 20:39:00,0.6242,0.62428,0.6242,0.62428,78100000.0
2006-07-18 20:40:00,0.62425,0.62435,0.6242,0.62425,188300000.0
2006-07-18 20:41:00,0.62425,0.6243,0.6242,0.6243,185200000.0
2006-07-18 20:42:00,0.62425,0.6243,0.62417,0.62425,94000000.0
2006-07-18 20:43:00,0.62425,0.6244,0.62425,0.62438,120500000.0
2006-07-18 20:44:00,0.62437,0.62455,0.62437,0.62454,82800000.0
2006-07-18 20:45:00,0.6245,0.62458,0.62443,0.62455,87400000.0
2006-07-18 20:46:00,0.62451,0.62451,0.62434,0.62434,71300000.0
2006-07-18 20:47:00,0.62442,0.62453,0.62442,0.6245,110300001.0
2006-07-18 20:48:00,0.62448,0.6246,0.62445,0.62445,57400001.0
2006-07-18 20:49:00,0.6245,0.62467,0.62445,0.6246,107000002.0
2006-07-18 20:50:00,0.62477,0.62513,0.62477,0.62513,142300000.0
2006-07-18 20:51:00,0.62523,0.62549,0.62522,0.62534,116200001.0
2006-07-18 20:52:00,0.62512,0.62537,0.62498,0.62524,78100000.0
2006-07-18 20:53:00,0.62534,0.6254,0.62523,0.62528,277900002.0
2006-07-18 20:54:00,0.62527,0.6253,0.62517,0.6252,257699998.0
2006-07-18 20:55:00,0.62504,0.62517,0.62504,0.62506,95700002.0
2006-07-18 20:56:00,0.62502,0.62513,0.6248,0.62511,90200000.0
2006-07-18 20:57:00,0.6251,0.6252,0.62495,0.6251,47700000.0
2006-07-18 20:58:00,0.62514,0.62546,0.62514,0.62546,320299999.0
2006-07-18 20:59:00,0.6256,0.6257,0.62555,0.6256,200899998.0
2006-07-18 21:00:00,0.6256,0.62563,0.62555,0.6256,223700000.0
2006-07-18 21:01:00,0.6255,0.62562,0.6255,0.62562,81400000.0
2006-07-18 21:02:00,0.6256,0.62565,0.62557,0.6256,136200003.0
2006-07-18 21:03:00,0.62565,0.6257,0.62555,0.6257,96600002.0
2006-07-18 21:04:00,0.6256,0.62565,0.62555,0.62555,72800001.0
2006-07-18 21:05:00,0.62565,0.6257,0.62555,0.6256,86799999.0
2006-07-18 21:06:00,0.62555,0.6257,0.62555,0.6256,152999999.0
2006-07-18 21:07:00,0.62565,0.62565,0.6256,0.6256,46999999.0
2006-07-18 21:08:00,0.6256,0.62565,0.6255,0.6256,202900002.0
2006-07-18 21:09:00,0.6256,0.6257,0.62555,0.62565,153599997.0
2006-07-18 21:10:00,0.6256,0.62565,0.6256,0.62565,75000000.0
2006-07-18 21:11:00,0.6256,0.6256,0.6256,0.6256,33099998.0
2006-07-18 21:12:00,0.62555,0.62567,0.62555,0.62562,96499998.0
2006-07-18 21:13:00,0.62558,0.62563,0.62555,0.6256,89800001.0
2006-07-18 21:14:00,0.62565,0.62565,0.6256,0.6256,73800000.0
2006-07-18 21:15:00,0.6256,0.6257,0.62555,0.6256,164299998.0
2006-07-18 21:16:00,0.62565,0.62565,0.62548,0.62555,140600000.0
2006-07-18 21:17:00,0.62555,0.62565,0.62545,0.62565,184899997.0
2006-07-18 21:18:00,0.62565,0.62565,0.62555,0.62562,168700003.0
2006-07-18 21:19:00,0.62565,0.62565,0.62555,0.6256,141599999.0
2006-07-18 21:20:00,0.62565,0.6257,0.6255,0.62555,247100003.0
2006-07-18 21:21:00,0.62565,0.62565,0.62555,0.62565,99500003.0
2006-07-18 21:22:00,0.62565,0.62565,0.62555,0.6256,96800000.0
2006-07-18 21:23:00,0.62555,0.62565,0.62555,0.62565,113100000.0
2006-07-18 21:24:00,0.62565,0.62565,0.62555,0.6256,107700000.0
2006-07-18 21:25:00,0.6256,0.62565,0.6256,0.62565,134699999.0
2006-07-18 21:26:00,0.62562,0.62565,0.62555,0.62558,103300001.0
2006-07-18 21:27:00,0.6256,0.62565,0.62555,0.62565,91100000.0
2006-07-18 21:28:00,0.62565,0.62565,0.6256,0.6256,39499999.0
2006-07-18 21:29:00,0.6256,0.62565,0.62545,0.62555,107200000.0
2006-07-18 21:30:00,0.62562,0.6257,0.62555,0.62565,186200001.0
2006-07-18 21:31:00,0.62565,0.62565,0.6256,0.6256,20600000.0
2006-07-18 21:32:00,0.6256,0.62565,0.62555,0.62565,36500000.0
2006-07-18 21:33:00,0.62565,0.62565,0.6256,0.62565,112699998.0
2006-07-18 21:34:00,0.62565,0.62565,0.62552,0.6256,73500000.0
2006-07-18 21:35:00,0.6256,0.62565,0.62557,0.6256,262299996.0
2006-07-18 21:36:00,0.6256,0.6257,0.62552,0.62565,204600000.0
2006-07-18 21:37:00,0.62562,0.6257,0.6256,0.62565,128699997.0
2006-07-18 21:38:00,0.62565,0.6257,0.6256,0.62562,97100000.0
2006-07-18 21:39:00,0.6256,0.62565,0.6255,0.62562,92699999.0
2006-07-18 21:40:00,0.62565,0.6257,0.6255,0.62568,174600000.0
2006-07-18 21:41:00,0.6256,0.62565,0.62555,0.62565,83700000.0
2006-07-18 21:42:00,0.62562,0.62565,0.6256,0.62565,88399999.0
2006-07-18 21:43:00,0.6256,0.6257,0.62555,0.62555,75600000.0
2006-07-18 21:44:00,0.62565,0.62565,0.62545,0.62545,48500000.0
2006-07-18 21:45:00,0.6256,0.62565,0.62552,0.6256,105300001.0
2006-07-18 21:46:00,0.62558,0.62565,0.62557,0.62557,105000000.0
2006-07-18 21:47:00,0.6256,0.62565,0.6256,0.62565,69600000.0
2006-07-18 21:48:00,0.62565,0.62565,0.62565,0.62565,30100000.0
2006-07-18 21:49:00,0.6256,0.62565,0.6255,0.62558,74900000.0
2006-07-18 21:50:00,0.62565,0.6257,0.62555,0.62562,99700000.0
2006-07-18 21:51:00,0.6256,0.62565,0.62557,0.62565,103000002.0
2006-07-18 21:52:00,0.6256,0.62575,0.62557,0.62565,75400000.0
2006-07-18 21:53:00,0.62555,0.62565,0.62555,0.62565,61800000.0
2006-07-18 21:54:00,0.62565,0.62565,0.62555,0.6256,68500000.0
2006-07-18 21:55:00,0.6256,0.62565,0.62558,0.6256,43900000.0
2006-07-18 21:56:00,0.62565,0.62565,0.62555,0.62555,52600000.0
2006-07-18 21:57:00,0.6256,0.62565,0.6255,0.62562,140399999.0
2006-07-18 21:58:00,0.6256,0.62565,0.6256,0.62565,72899998.0
2006-07-18 21:59:00,0.6256,0.6257,0.6256,0.6256,54900000.0
2006-07-18 22:00:00,0.6256,0.62565,0.62555,0.62565,88399999.0
2006-07-18 22:01:00,0.62562,0.62565,0.62555,0.6256,100499999.0
2006-07-18 22:02:00,0.62565,0.62565,0.6256,0.6256,59200000.0
2006-07-18 22:03:00,0.62565,0.62565,0.62562,0.62563,73600000.0
2006-07-18 22:04:00,0.6256,0.62565,0.62555,0.6256,95099998.0
2006-07-18 22:05:00,0.62555,0.6257,0.62555,0.62557,163100002.0
2006-07-18 22:06:00,0.62545,0.62575,0.62545,0.6256,103400001.0
2006-07-18 22:07:00,0.6256,0.62565,0.62555,0.62555,114999999.0
2006-07-18 22:08:00,0.6256,0.62575,0.62555,0.62575,111299999.0
2006-07-18 22:09:00,0.62565,0.62565,0.62555,0.62562,38000000.0
2006-07-18 22:10:00,0.6256,0.62565,0.62555,0.6256,66400000.0
2006-07-18 22:11:00,0.62552,0.62565,0.62552,0.62565,113100000.0
2006-07-18 22:12:00,0.6256,0.62565,0.62552,0.62558,114299998.0
2006-07-18 22:13:00,0.6257,0.6257,0.62555,0.6256,114500004.0
2006-07-18 22:14:00,0.62565,0.62565,0.6255,0.62562,113199998.0
2006-07-18 22:15:00,0.62562,0.62565,0.62555,0.6256,89100000.0
2006-07-18 22:16:00,0.62558,0.62567,0.62558,0.6256,54100000.0
2006-07-18 22:17:00,0.62565,0.62565,0.62555,0.62565,92399999.0
2006-07-18 22:18:00,0.62565,0.62565,0.6255,0.6255,63300000.0
2006-07-18 22:19:00,0.6256,0.6257,0.6255,0.6256,79799999.0
2006-07-18 22:20:00,0.62565,0.62565,0.6256,0.6256,39000000.0
2006-07-18 22:21:00,0.62565,0.62565,0.62555,0.6256,122799999.0
2006-07-18 22:22:00,0.62568,0.62568,0.62555,0.62555,82799999.0
2006-07-18 22:23:00,0.62555,0.6257,0.62555,0.62565,86900000.0
2006-07-18 22:24:00,0.62555,0.62565,0.62552,0.62565,168799999.0
2006-07-18 22:25:00,0.62555,0.62565,0.62555,0.6256,112900000.0
2006-07-18 22:26:00,0.6256,0.62565,0.62557,0.62565,119099999.0
2006-07-18 22:27:00,0.62555,0.6257,0.62555,0.6257,80400001.0
2006-07-18 22:28:00,0.6255,0.62562,0.6255,0.62562,62499999.0
2006-07-18 22:29:00,0.6256,0.62565,0.6256,0.6256,29199999.0
2006-07-18 22:30:00,0.62565,0.6257,0.6256,0.62565,198000003.0
2006-07-18 22:31:00,0.62565,0.62565,0.62552,0.62552,78700000.0
2006-07-18 22:32:00,0.62565,0.62565,0.62565,0.62565,19000000.0
2006-07-18 22:33:00,0.6256,0.62565,0.6256,0.62565,74800000.0
2006-07-18 22:34:00,0.6256,0.62565,0.62535,0.62562,77900000.0
2006-07-18 22:35:00,0.62567,0.62567,0.62558,0.62558,106000000.0
2006-07-18 22:36:00,0.6256,0.62565,0.62555,0.6256,137200001.0
2006-07-18 22:37:00,0.6256,0.6256,0.62555,0.6256,85300001.0
2006-07-18 22:38:00,0.6255,0.6256,0.62535,0.6256,68600000.0
2006-07-18 22:39:00,0.6256,0.62565,0.6256,0.62565,11800000.0
2006-07-18 22:40:00,0.6256,0.62565,0.6255,0.62555,106099999.0
2006-07-18 22:41:00,0.6256,0.6256,0.62557,0.6256,93299999.0
2006-07-18 22:42:00,0.6256,0.62568,0.62555,0.62568,120199999.0
2006-07-18 22:43:00,0.6256,0.6257,0.62545,0.6256,201499997.0
2006-07-18 22:44:00,0.62565,0.62567,0.62552,0.62552,163000000.0
2006-07-18 22:45:00,0.6256,0.6257,0.62555,0.6256,137099998.0
2006-07-18 22:46:00,0.62562,0.62565,0.6254,0.62555,243199996.0
2006-07-18 22:47:00,0.62555,0.62565,0.62555,0.62563,51800000.0
2006-07-18 22:48:00,0.62558,0.6257,0.62545,0.6256,87200000.0
2006-07-18 22:49:00,0.6256,0.6256,0.6256,0.6256,50000001.0
2006-07-18 22:50:00,0.62565,0.62565,0.62535,0.6256,210700001.0
2006-07-18 22:51:00,0.6256,0.62565,0.62552,0.62555,178700001.0
2006-07-18 22:52:00,0.62562,0.62562,0.62555,0.6256,100300000.0
2006-07-18 22:53:00,0.62565,0.62565,0.62555,0.62565,112400002.0
2006-07-18 22:54:00,0.62563,0.62565,0.62555,0.62555,110599998.0
2006-07-18 22:55:00,0.62555,0.6257,0.62555,0.62555,131999999.0
2006-07-18 22:56:00,0.62565,0.62567,0.62555,0.6256,96299998.0
2006-07-18 22:57:00,0.6256,0.62575,0.62557,0.62563,133200001.0
2006-07-18 22:58:00,0.6256,0.6257,0.62555,0.6256,93700000.0
2006-07-18 22:59:00,0.62545,0.62565,0.6254,0.6254,185199999.0
2006-07-18 23:00:00,0.62545,0.62565,0.62545,0.6256,87400001.0
2006-07-18 23:01:00,0.62424,0.62441,0.62409,0.62441,107299999.0
2006-07-18 23:02:00,0.62433,0.62448,0.62424,0.62448,132300001.0
2006-07-18 23:03:00,0.62423,0.62441,0.62406,0.62425,100000000.0
2006-07-18 23:04:00,0.62422,0.62422,0.62381,0.6239,65599999.0
2006-07-18 23:05:00,0.6239,0.62423,0.62381,0.62407,145100001.0
2006-07-18 23:06:00,0.62426,0.62436,0.62383,0.62405,105999999.0
2006-07-18 23:07:00,0.62407,0.6244,0.62404,0.6244,128200001.0
2006-07-18 23:08:00,0.62442,0.62442,0.62414,0.62426,74900000.0
2006-07-18 23:09:00,0.62425,0.62441,0.62405,0.62423,134099999.0
2006-07-18 23:10:00,0.62422,0.62428,0.62403,0.62411,98000000.0
2006-07-18 23:11:00,0.62447,0.62447,0.62418,0.62426,123200001.0
2006-07-18 23:12:00,0.62445,0.6245,0.62417,0.62441,119000000.0
2006-07-18 23:13:00,0.62432,0.62452,0.6242,0.62452,103099998.0
2006-07-18 23:14:00,0.6244,0.62452,0.62433,0.6244,136899997.0
2006-07-18 23:15:00,0.62442,0.62478,0.6244,0.62471,165699998.0
2006-07-18 23:16:00,0.62447,0.62465,0.62428,0.62451,57500000.0
2006-07-18 23:17:00,0.62438,0.62463,0.62425,0.62444,122399998.0
2006-07-18 23:18:00,0.62452,0.62453,0.62403,0.62403,129299999.0
2006-07-18 23:19:00,0.62432,0.62441,0.62424,0.62427,83700000.0
2006-07-18 23:20:00,0.62445,0.62457,0.62441,0.62441,91799999.0
2006-07-18 23:21:00,0.62428,0.62449,0.62414,0.62414,127000000.0
2006-07-18 23:22:00,0.62426,0.62452,0.62417,0.62433,163100001.0
2006-07-18 23:23:00,0.62443,0.62451,0.62424,0.62432,91400002.0
2006-07-18 23:24:00,0.62427,0.62453,0.62417,0.62443,66100000.0
2006-07-18 23:25:00,0.62443,0.62456,0.62432,0.62451,116600000.0
2006-07-18 23:26:00,0.62434,0.62466,0.62432,0.62466,80699999.0
2006-07-18 23:27:00,0.62461,0.62469,0.62454,0.62454,121000000.0
2006-07-18 23:28:00,0.62459,0.62469,0.62441,0.62456,136400002.0
2006-07-18 23:29:00,0.62553,0.62553,0.62477,0.62477,68500000.0
2006-07-18 23:30:00,0.62459,0.62473,0.62459,0.62473,87399999.0
2006-07-18 23:31:00,0.6247,0.62475,0.6247,0.6247,83800000.0
2006-07-18 23:32:00,0.62478,0.62481,0.62472,0.62481,75500000.0
2006-07-18 23:33:00,0.62474,0.62482,0.6247,0.62472,52599999.0
2006-07-18 23:34:00,0.62471,0.6248,0.62469,0.62471,43199999.0
2006-07-18 23:35:00,0.62469,0.6248,0.62462,0.6248,155300001.0
2006-07-18 23:36:00,0.62472,0.6248,0.62465,0.62475,82699999.0
2006-07-18 23:37:00,0.62475,0.62475,0.62472,0.62475,45400000.0
2006-07-18 23:38:00,0.62474,0.62476,0.62462,0.6247,99699997.0
2006-07-18 23:39:00,0.6246,0.6247,0.6246,0.62463,74300000.0
2006-07-18 23:40:00,0.6247,0.6247,0.62465,0.62465,23100000.0
2006-07-18 23:41:00,0.6247,0.6247,0.6246,0.6247,75799997.0
2006-07-18 23:42:00,0.6246,0.62465,0.6246,0.62465,27799999.0
2006-07-18 23:43:00,0.62471,0.62474,0.62463,0.62474,72200000.0
2006-07-18 23:44:00,0.62475,0.62475,0.6247,0.6247,33500000.0
2006-07-18 23:45:00,0.6248,0.6248,0.62465,0.6247,56900000.0
2006-07-18 23:46:00,0.6247,0.6248,0.6247,0.62475,105200000.0
2006-07-18 23:47:00,0.62475,0.62475,0.62467,0.62467,29500000.0
2006-07-18 23:48:00,0.62458,0.62458,0.62443,0.62443,51800000.0
2006-07-18 23:49:00,0.62454,0.62467,0.62449,0.62465,77900000.0
2006-07-18 23:50:00,0.62465,0.62475,0.62465,0.62475,42100000.0
2006-07-18 23:51:00,0.6247,0.62475,0.62462,0.62475,97599998.0
2006-07-18 23:52:00,0.62464,0.62477,0.6246,0.62464,107600001.0
2006-07-18 23:53:00,0.62458,0.62465,0.62455,0.6246,38300000.0
2006-07-18 23:54:00,0.62457,0.62465,0.62447,0.62453,132000000.0
2006-07-18 23:55:00,0.62452,0.62456,0.62447,0.62448,118600001.0
2006-07-18 23:56:00,0.62455,0.62455,0.62445,0.6245,69300000.0
2006-07-18 23:57:00,0.62445,0.62445,0.62438,0.62438,89199999.0
2006-07-18 23:58:00,0.62433,0.62443,0.62432,0.62439,66000000.0
2006-07-18 23:59:00,0.62434,0.62454,0.62434,0.62442,79800000.0
2006-07-19 00:00:00,0.6245,0.6245,0.62445,0.62445,58300000.0
2006-07-19 00:01:00,0.62445,0.62447,0.6244,0.6244,73300000.0
2006-07-19 00:02:00,0.62445,0.62459,0.62444,0.6245,160700001.0
2006-07-19 00:03:00,0.6245,0.62455,0.62445,0.62455,87399999.0
2006-07-19 00:04:00,0.62458,0.62465,0.62452,0.62465,64300000.0
2006-07-19 00:05:00,0.62475,0.62475,0.62465,0.62465,66999999.0
2006-07-19 00:06:00,0.62467,0.62467,0.62458,0.6246,34200000.0
2006-07-19 00:07:00,0.6245,0.62455,0.6245,0.6245,90500001.0
2006-07-19 00:08:00,0.62445,0.62462,0.62445,0.62462,115000000.0
2006-07-19 00:09:00,0.62462,0.62469,0.62453,0.6246,72600002.0
2006-07-19 00:10:00,0.62443,0.62457,0.62443,0.62455,154800000.0
2006-07-19 00:11:00,0.62452,0.62464,0.62451,0.62462,78200000.0
2006-07-19 00:12:00,0.62467,0.62468,0.6246,0.6246,99900000.0
2006-07-19 00:13:00,0.62456,0.62456,0.62432,0.62455,96200001.0
2006-07-19 00:14:00,0.62449,0.62452,0.62428,0.62448,40600000.0
2006-07-19 00:15:00,0.62442,0.62445,0.62442,0.62445,19100000.0
2006-07-19 00:16:00,0.62445,0.62445,0.62435,0.6244,101300001.0
2006-07-19 00:17:00,0.62439,0.62451,0.62439,0.62447,59100000.0
2006-07-19 00:18:00,0.62445,0.62445,0.6243,0.6244,90900000.0
2006-07-19 00:19:00,0.6244,0.6245,0.6244,0.62445,48699999.0
2006-07-19 00:20:00,0.6244,0.62445,0.6244,0.62442,54900000.0
2006-07-19 00:21:00,0.62435,0.62445,0.62435,0.62445,85200000.0
2006-07-19 00:22:00,0.6244,0.62448,0.62435,0.62445,61300000.0
2006-07-19 00:23:00,0.62445,0.62445,0.62435,0.62435,32000000.0
2006-07-19 00:24:00,0.62445,0.62445,0.62434,0.62434,62300000.0
2006-07-19 00:25:00,0.62435,0.62436,0.6242,0.62421,103999999.0
2006-07-19 00:26:00,0.62429,0.62437,0.62429,0.62437,56599999.0
2006-07-19 00:27:00,0.62435,0.62437,0.62428,0.62434,71700001.0
2006-07-19 00:28:00,0.62424,0.62438,0.62424,0.62428,186599998.0
2006-07-19 00:29:00,0.62425,0.62435,0.62425,0.62435,54499999.0
2006-07-19 00:30:00,0.62445,0.62445,0.62407,0.62407,70600000.0
2006-07-19 00:31:00,0.62432,0.62438,0.62425,0.62425,75700000.0
2006-07-19 00:32:00,0.62422,0.62425,0.6242,0.6242,81400000.0
2006-07-19 00:33:00,0.62427,0.62427,0.62403,0.62403,72600000.0
2006-07-19 00:34:00,0.62415,0.62415,0.6241,0.62415,38200000.0
2006-07-19 00:35:00,0.62408,0.62416,0.62389,0.62398,79700001.0
2006-07-19 00:36:00,0.624,0.62403,0.62392,0.62393,87800000.0
2006-07-19 00:37:00,0.62405,0.62405,0.62378,0.62389,100900000.0
2006-07-19 00:38:00,0.62395,0.62395,0.62385,0.62395,78800001.0
2006-07-19 00:39:00,0.62395,0.62395,0.62385,0.62395,99200000.0
2006-07-19 00:40:00,0.62385,0.62385,0.62374,0.62379,70900001.0
2006-07-19 00:41:00,0.6238,0.6238,0.62354,0.62374,100299999.0
2006-07-19 00:42:00,0.62376,0.62381,0.62375,0.62375,48200000.0
2006-07-19 00:43:00,0.62383,0.62385,0.6237,0.62371,86100000.0
2006-07-19 00:44:00,0.62378,0.62383,0.6237,0.62374,51799999.0
2006-07-19 00:45:00,0.62373,0.6238,0.62368,0.62372,37500000.0
2006-07-19 00:46:00,0.62372,0.62378,0.62372,0.62378,70000002.0
2006-07-19 00:47:00,0.62382,0.62382,0.62373,0.62373,15000000.0
2006-07-19 00:48:00,0.62377,0.62383,0.62374,0.62383,154199998.0
2006-07-19 00:49:00,0.62383,0.62394,0.62376,0.62389,132100000.0
2006-07-19 00:50:00,0.62385,0.62388,0.62375,0.62387,52200000.0
2006-07-19 00:51:00,0.6238,0.6238,0.6238,0.6238,5500000.0
2006-07-19 00:52:00,0.6238,0.62388,0.62375,0.62383,100100000.0
2006-07-19 00:53:00,0.62379,0.6238,0.62373,0.62378,91000000.0
2006-07-19 00:54:00,0.6237,0.62375,0.62363,0.62375,133400001.0
2006-07-19 00:55:00,0.62375,0.62375,0.62372,0.62375,42000000.0
2006-07-19 00:56:00,0.62378,0.6239,0.62378,0.6239,50900000.0
2006-07-19 00:57:00,0.62381,0.62382,0.62377,0.62379,43400000.0
2006-07-19 00:58:00,0.62387,0.62391,0.62381,0.62387,68900000.0
2006-07-19 00:59:00,0.62378,0.62388,0.62376,0.62386,108000000.0
2006-07-19 01:00:00,0.62392,0.62392,0.62377,0.62384,74600001.0
2006-07-19 01:01:00,0.6238,0.62392,0.62377,0.62389,97699999.0
2006-07-19 01:02:00,0.62385,0.62387,0.62379,0.62379,44500000.0
2006-07-19 01:03:00,0.62388,0.62393,0.62384,0.6239,71600000.0
2006-07-19 01:04:00,0.62388,0.62399,0.6238,0.62385,94600001.0
2006-07-19 01:05:00,0.62381,0.62381,0.62371,0.62371,19100000.0
2006-07-19 01:06:00,0.62375,0.62387,0.6237,0.6238,71499999.0
2006-07-19 01:07:00,0.62371,0.62371,0.62332,0.62332,35100000.0
2006-07-19 01:08:00,0.62322,0.62335,0.62322,0.62328,74800000.0
2006-07-19 01:09:00,0.62336,0.62338,0.62329,0.62338,109500002.0
2006-07-19 01:10:00,0.62343,0.62348,0.62337,0.62345,109199998.0
2006-07-19 01:11:00,0.62347,0.62365,0.62346,0.62346,137000000.0
2006-07-19 01:12:00,0.62348,0.6236,0.62345,0.62345,71499999.0
2006-07-19 01:13:00,0.62357,0.62357,0.6235,0.62355,100499999.0
2006-07-19 01:14:00,0.62345,0.62355,0.62345,0.62347,66900001.0
2006-07-19 01:15:00,0.62358,0.62361,0.62346,0.6235,46299999.0
2006-07-19 01:16:00,0.6234,0.62351,0.6234,0.62351,85400000.0
2006-07-19 01:17:00,0.62355,0.62355,0.62355,0.62355,42799999.0
2006-07-19 01:18:00,0.6235,0.6235,0.62333,0.62335,94300000.0
2006-07-19 01:19:00,0.62325,0.6234,0.62325,0.62335,62200000.0
2006-07-19 01:20:00,0.6233,0.6233,0.62325,0.6233,55800000.0
2006-07-19 01:21:00,0.62323,0.62337,0.62323,0.62337,47200000.0
2006-07-19 01:22:00,0.62327,0.62334,0.62327,0.62334,54000000.0
2006-07-19 01:23:00,0.62333,0.62349,0.62333,0.6234,178500002.0
2006-07-19 01:24:00,0.6234,0.62342,0.62334,0.62341,77400000.0
2006-07-19 01:25:00,0.62336,0.6234,0.62332,0.6234,66800000.0
2006-07-19 01:26:00,0.62344,0.62344,0.62337,0.62343,81400002.0
2006-07-19 01:27:00,0.6234,0.62354,0.62338,0.62348,121399998.0
2006-07-19 01:28:00,0.62346,0.62359,0.6234,0.6234,116700001.0
2006-07-19 01:29:00,0.62335,0.62335,0.62332,0.62332,7700000.0
2006-07-19 01:30:00,0.62338,0.62338,0.62325,0.62325,61599999.0
2006-07-19 01:31:00,0.6233,0.62335,0.62325,0.62335,74800000.0
2006-07-19 01:32:00,0.6233,0.62333,0.62322,0.62326,108700001.0
2006-07-19 01:33:00,0.62322,0.62328,0.62312,0.62318,61500000.0
2006-07-19 01:34:00,0.6233,0.6233,0.62315,0.62325,77100001.0
2006-07-19 01:35:00,0.62327,0.62331,0.62321,0.62321,72300000.0
2006-07-19 01:36:00,0.62324,0.62324,0.62309,0.62313,81900000.0
2006-07-19 01:37:00,0.62317,0.62319,0.6231,0.62316,61100000.0
2006-07-19 01:38:00,0.62322,0.62329,0.62317,0.62324,132800000.0
2006-07-19 01:39:00,0.62315,0.62325,0.62315,0.62315,58099999.0
2006-07-19 01:40:00,0.6233,0.6233,0.62312,0.62312,92500000.0
2006-07-19 01:41:00,0.62327,0.6233,0.62315,0.62317,40499999.0
2006-07-19 01:42:00,0.62314,0.62323,0.62313,0.62318,67000000.0
2006-07-19 01:43:00,0.62326,0.62329,0.62323,0.62324,64500001.0
2006-07-19 01:44:00,0.62333,0.62344,0.62332,0.62332,64700001.0
2006-07-19 01:45:00,0.62332,0.62343,0.62331,0.62343,43900000.0
2006-07-19 01:46:00,0.62336,0.62343,0.62332,0.62339,77999998.0
2006-07-19 01:47:00,0.62342,0.62342,0.62329,0.62333,61599999.0
2006-07-19 01:48:00,0.62337,0.62338,0.62329,0.62337,75199999.0
2006-07-19 01:49:00,0.62339,0.62339,0.62327,0.62338,74299999.0
2006-07-19 01:50:00,0.62341,0.62343,0.62317,0.62337,55800000.0
2006-07-19 01:51:00,0.62344,0.62346,0.62339,0.62345,57000000.0
2006-07-19 01:52:00,0.62344,0.62369,0.62344,0.62369,48700000.0
2006-07-19 01:53:00,0.6238,0.62385,0.62372,0.62385,104000001.0
2006-07-19 01:54:00,0.62385,0.62397,0.62381,0.62397,48200000.0
2006-07-19 01:55:00,0.62392,0.62396,0.62369,0.62377,141400001.0
2006-07-19 01:56:00,0.62386,0.62387,0.62379,0.62382,76399999.0
2006-07-19 01:57:00,0.62378,0.62392,0.62378,0.62384,151800002.0
2006-07-19 01:58:00,0.62385,0.62397,0.62385,0.62397,48500000.0
2006-07-19 01:59:00,0.62392,0.62399,0.62387,0.62395,56899999.0
2006-07-19 02:00:00,0.62398,0.62398,0.62385,0.62389,65900000.0
2006-07-19 02:01:00,0.62392,0.62393,0.62384,0.62393,80000000.0
2006-07-19 02:02:00,0.62385,0.62385,0.6237,0.6237,152400000.0
2006-07-19 02:03:00,0.62356,0.62372,0.62351,0.62351,126599996.0
2006-07-19 02:04:00,0.62352,0.6236,0.62352,0.6236,81299999.0
2006-07-19 02:05:00,0.62357,0.6236,0.6235,0.6236,69900001.0
2006-07-19 02:06:00,0.62355,0.6236,0.62355,0.6236,73399998.0
2006-07-19 02:07:00,0.62356,0.62367,0.62356,0.62367,32700000.0
2006-07-19 02:08:00,0.6236,0.62375,0.6236,0.62375,69299999.0
2006-07-19 02:09:00,0.62372,0.62374,0.62371,0.62374,100399998.0
2006-07-19 02:10:00,0.62375,0.62377,0.62365,0.62377,110899999.0
2006-07-19 02:11:00,0.62375,0.62375,0.62365,0.6237,58900000.0
2006-07-19 02:12:00,0.62362,0.62375,0.62362,0.62375,27100000.0
2006-07-19 02:13:00,0.62368,0.62381,0.62368,0.62373,84799999.0
2006-07-19 02:14:00,0.6238,0.6239,0.6238,0.6238,141599996.0
2006-07-19 02:15:00,0.62374,0.62382,0.6237,0.6237,61700001.0
2006-07-19 02:16:00,0.62363,0.62377,0.62363,0.62375,85499999.0
2006-07-19 02:17:00,0.6238,0.62385,0.6238,0.62385,12000000.0
2006-07-19 02:18:00,0.6237,0.62385,0.6237,0.6238,58900000.0
2006-07-19 02:19:00,0.62378,0.62386,0.62368,0.62368,100500002.0
2006-07-19 02:20:00,0.62377,0.62377,0.62365,0.6237,102699996.0
2006-07-19 02:21:00,0.6237,0.62375,0.6237,0.62375,88900000.0
2006-07-19 02:22:00,0.6237,0.6237,0.62348,0.62348,75100000.0
2006-07-19 02:23:00,0.6233,0.62353,0.6233,0.62335,145400000.0
2006-07-19 02:24:00,0.62338,0.62338,0.62327,0.62331,110900000.0
2006-07-19 02:25:00,0.62335,0.6234,0.6232,0.62325,68400000.0
2006-07-19 02:26:00,0.62331,0.62331,0.62309,0.62309,42200000.0
2006-07-19 02:27:00,0.62322,0.62336,0.62313,0.62313,35900000.0
2006-07-19 02:28:00,0.62319,0.62321,0.62317,0.62318,114699999.0
2006-07-19 02:29:00,0.62315,0.62315,0.623,0.62305,54100000.0
2006-07-19 02:30:00,0.62315,0.62315,0.62307,0.62315,70600001.0
2006-07-19 02:31:00,0.62313,0.62313,0.62296,0.62311,83000001.0
2006-07-19 02:32:00,0.62303,0.62321,0.62303,0.62321,48100001.0
2006-07-19 02:33:00,0.62325,0.62325,0.6232,0.62325,47799999.0
2006-07-19 02:34:00,0.62315,0.62328,0.62307,0.6232,77200000.0
2006-07-19 02:35:00,0.62312,0.62319,0.62306,0.62306,54399999.0
2006-07-19 02:36:00,0.62309,0.62321,0.62305,0.62305,97900001.0
2006-07-19 02:37:00,0.62315,0.62315,0.6231,0.6231,57600001.0
2006-07-19 02:38:00,0.62313,0.62313,0.62292,0.62292,100999998.0
2006-07-19 02:39:00,0.62288,0.62301,0.62283,0.62293,77400000.0
2006-07-19 02:40:00,0.6229,0.62305,0.62283,0.62302,127999999.0
2006-07-19 02:41:00,0.62305,0.62305,0.62293,0.62293,39000000.0
2006-07-19 02:42:00,0.62302,0.62302,0.62292,0.62294,77600000.0
2006-07-19 02:43:00,0.62292,0.62302,0.62292,0.62302,49699999.0
2006-07-19 02:44:00,0.62297,0.62299,0.62291,0.62298,60100000.0
2006-07-19 02:45:00,0.623,0.62305,0.62295,0.62305,61400001.0
2006-07-19 02:46:00,0.62296,0.62303,0.62293,0.62293,68299999.0
2006-07-19 02:47:00,0.62296,0.62303,0.62296,0.623,65399998.0
2006-07-19 02:48:00,0.62295,0.62295,0.6229,0.6229,30900000.0
2006-07-19 02:49:00,0.62291,0.62298,0.62291,0.62298,78900001.0
2006-07-19 02:50:00,0.62307,0.62307,0.62295,0.62297,62100000.0
2006-07-19 02:51:00,0.623,0.62308,0.62292,0.62295,96000000.0
2006-07-19 02:52:00,0.62295,0.62305,0.62295,0.62298,140000000.0
2006-07-19 02:53:00,0.62296,0.62304,0.62296,0.62304,25000000.0
2006-07-19 02:54:00,0.62285,0.62285,0.62275,0.62275,73399997.0
2006-07-19 02:55:00,0.6229,0.62298,0.6229,0.62291,80000000.0
2006-07-19 02:56:00,0.62292,0.62292,0.62277,0.62284,83500000.0
2006-07-19 02:57:00,0.62285,0.62288,0.6228,0.62283,95099998.0
2006-07-19 02:58:00,0.62281,0.62296,0.62279,0.62288,92300000.0
2006-07-19 02:59:00,0.62291,0.62297,0.62284,0.62284,152100001.0
2006-07-19 03:00:00,0.62284,0.62288,0.62276,0.62276,64800000.0
2006-07-19 03:01:00,0.6227,0.62282,0.62263,0.62282,85300000.0
2006-07-19 03:02:00,0.62275,0.62292,0.62275,0.62292,71800000.0
2006-07-19 03:03:00,0.6229,0.6229,0.62269,0.62269,73400000.0
2006-07-19 03:04:00,0.6228,0.62282,0.6228,0.6228,77900000.0
2006-07-19 03:05:00,0.62275,0.6229,0.62275,0.6229,154500001.0
2006-07-19 03:06:00,0.6228,0.62285,0.6228,0.62285,35000000.0
2006-07-19 03:07:00,0.62288,0.62288,0.6228,0.62288,36400000.0
2006-07-19 03:08:00,0.62285,0.62301,0.62285,0.62287,139299999.0
2006-07-19 03:09:00,0.6229,0.6229,0.6229,0.6229,26300000.0
2006-07-19 03:10:00,0.62293,0.62302,0.62293,0.62298,95299999.0
2006-07-19 03:11:00,0.62299,0.62301,0.62293,0.62298,91799997.0
2006-07-19 03:12:00,0.62303,0.62306,0.62284,0.62297,88600000.0
2006-07-19 03:13:00,0.6229,0.6229,0.62283,0.62283,8600000.0
2006-07-19 03:14:00,0.6228,0.62285,0.6228,0.62285,50900000.0
2006-07-19 03:15:00,0.62284,0.62284,0.6227,0.6227,80200000.0
2006-07-19 03:16:00,0.62275,0.6228,0.6227,0.62275,71500001.0
2006-07-19 03:17:00,0.62272,0.62282,0.6227,0.6227,28700000.0
2006-07-19 03:18:00,0.62277,0.62288,0.62276,0.62287,46000000.0
2006-07-19 03:19:00,0.62275,0.62298,0.62275,0.62285,82599999.0
2006-07-19 03:20:00,0.6229,0.62295,0.62282,0.6229,115999998.0
2006-07-19 03:21:00,0.6229,0.62295,0.6229,0.62295,19100000.0
2006-07-19 03:22:00,0.62284,0.62297,0.62284,0.62297,41100000.0
2006-07-19 03:23:00,0.62298,0.62299,0.62291,0.62297,75900000.0
2006-07-19 03:24:00,0.62305,0.62305,0.623,0.62305,55700000.0
2006-07-19 03:25:00,0.62305,0.62305,0.62295,0.62305,48300000.0
2006-07-19 03:26:00,0.62305,0.6231,0.62295,0.62295,68000000.0
2006-07-19 03:27:00,0.623,0.62306,0.62289,0.62298,58300000.0
2006-07-19 03:28:00,0.62286,0.62286,0.62268,0.62268,96700001.0
2006-07-19 03:29:00,0.62273,0.62284,0.62273,0.62284,35900000.0
2006-07-19 03:30:00,0.62285,0.62285,0.62275,0.62275,64300001.0
2006-07-19 03:31:00,0.6228,0.62287,0.62275,0.62283,82900000.0
2006-07-19 03:32:00,0.62273,0.62279,0.62262,0.62276,101400000.0
2006-07-19 03:33:00,0.62275,0.62275,0.62265,0.62265,45300000.0
2006-07-19 03:34:00,0.62265,0.62275,0.62265,0.6227,73600000.0
2006-07-19 03:35:00,0.62277,0.62277,0.62262,0.62267,91600000.0
2006-07-19 03:36:00,0.62253,0.62267,0.62253,0.62267,77399998.0
2006-07-19 03:37:00,0.62273,0.62273,0.62253,0.62257,90700000.0
2006-07-19 03:38:00,0.62259,0.62262,0.62256,0.62262,58100000.0
2006-07-19 03:39:00,0.62262,0.62262,0.62248,0.62257,48700000.0
2006-07-19 03:40:00,0.62255,0.62265,0.62255,0.62265,55900000.0
2006-07-19 03:41:00,0.62266,0.62271,0.62253,0.6226,72299999.0
2006-07-19 03:42:00,0.62245,0.6228,0.62245,0.6228,120699999.0
2006-07-19 03:43:00,0.62268,0.62268,0.62252,0.62252,83699999.0
2006-07-19 03:44:00,0.62254,0.62258,0.6225,0.6225,73800000.0
2006-07-19 03:45:00,0.62251,0.62253,0.62242,0.62247,71700000.0
2006-07-19 03:46:00,0.62249,0.62249,0.6222,0.62241,80600001.0
2006-07-19 03:47:00,0.62231,0.62244,0.6223,0.6224,97900000.0
2006-07-19 03:48:00,0.62235,0.6225,0.62232,0.62239,125199998.0
2006-07-19 03:49:00,0.62233,0.62256,0.62233,0.62253,35900000.0
2006-07-19 03:50:00,0.62243,0.62243,0.62236,0.62238,50200000.0
2006-07-19 03:51:00,0.62243,0.62243,0.62231,0.62231,75000000.0
2006-07-19 03:52:00,0.62235,0.62235,0.6223,0.62235,77200002.0
2006-07-19 03:53:00,0.62231,0.62241,0.62225,0.62234,88900000.0
2006-07-19 03:54:00,0.62225,0.62245,0.62225,0.62245,114100000.0
2006-07-19 03:55:00,0.62228,0.62228,0.62218,0.62218,98500000.0
2006-07-19 03:56:00,0.62206,0.62217,0.62206,0.62213,80800000.0
2006-07-19 03:57:00,0.6223,0.62253,0.6223,0.62252,82600001.0
2006-07-19 03:58:00,0.62252,0.62252,0.62236,0.6224,126699998.0
2006-07-19 03:59:00,0.6224,0.6225,0.6224,0.62245,35800000.0
2006-07-19 04:00:00,0.6224,0.62245,0.6224,0.62245,64999999.0
2006-07-19 04:01:00,0.62244,0.6226,0.62244,0.6226,28200000.0
2006-07-19 04:02:00,0.62267,0.62268,0.6226,0.6226,61199998.0
2006-07-19 04:03:00,0.6226,0.62271,0.62257,0.62271,158600001.0
2006-07-19 04:04:00,0.62274,0.62274,0.62262,0.62262,84500001.0
2006-07-19 04:05:00,0.62252,0.62269,0.62252,0.62269,74500000.0
2006-07-19 04:06:00,0.62275,0.62275,0.62265,0.6227,218000001.0
2006-07-19 04:07:00,0.62273,0.62275,0.6227,0.62275,71800001.0
2006-07-19 04:08:00,0.62281,0.62281,0.6225,0.62253,86300001.0
2006-07-19 04:09:00,0.62256,0.62259,0.62256,0.62259,22300000.0
2006-07-19 04:10:00,0.62248,0.62256,0.62242,0.62242,82800000.0
2006-07-19 04:11:00,0.62245,0.62245,0.6224,0.62245,39800001.0
2006-07-19 04:12:00,0.62247,0.62252,0.62242,0.62252,73400001.0
2006-07-19 04:13:00,0.62255,0.62255,0.62248,0.62248,89099999.0
2006-07-19 04:14:00,0.62253,0.62255,0.6224,0.6224,72899999.0
2006-07-19 04:15:00,0.6225,0.6226,0.6225,0.62255,129100001.0
2006-07-19 04:16:00,0.6225,0.62258,0.6225,0.62258,118100000.0
2006-07-19 04:17:00,0.62265,0.62265,0.62255,0.6226,103999999.0
2006-07-19 04:18:00,0.62264,0.62264,0.62254,0.62257,80999999.0
2006-07-19 04:19:00,0.62253,0.62253,0.62237,0.62251,102200000.0
2006-07-19 04:20:00,0.62247,0.62257,0.62247,0.62257,77000002.0
2006-07-19 04:21:00,0.62269,0.62282,0.62269,0.62274,159099998.0
2006-07-19 04:22:00,0.62278,0.62292,0.62278,0.62284,133199996.0
2006-07-19 04:23:00,0.62291,0.62298,0.62288,0.62298,70200000.0
2006-07-19 04:24:00,0.623,0.62305,0.62295,0.62295,104399999.0
2006-07-19 04:25:00,0.6231,0.6231,0.62305,0.62305,6100000.0
2006-07-19 04:26:00,0.623,0.62305,0.62295,0.62295,37900000.0
2006-07-19 04:27:00,0.62305,0.62305,0.62295,0.623,50400001.0
2006-07-19 04:28:00,0.6231,0.6231,0.62295,0.62305,116899999.0
2006-07-19 04:29:00,0.62307,0.62307,0.62305,0.62305,26300000.0
2006-07-19 04:30:00,0.623,0.62305,0.62295,0.623,134900001.0
2006-07-19 04:31:00,0.62295,0.6231,0.62295,0.623,77400000.0
2006-07-19 04:32:00,0.62295,0.6231,0.62295,0.62303,111700000.0
2006-07-19 04:33:00,0.62298,0.62302,0.62292,0.62292,77800000.0
2006-07-19 04:34:00,0.62295,0.62295,0.6229,0.6229,23900000.0
2006-07-19 04:35:00,0.62285,0.62295,0.6228,0.62295,73699999.0
2006-07-19 04:36:00,0.6229,0.62295,0.62285,0.62293,46500000.0
2006-07-19 04:37:00,0.62271,0.62271,0.62254,0.62254,39900000.0
2006-07-19 04:38:00,0.6225,0.62255,0.62244,0.62255,57500000.0
2006-07-19 04:39:00,0.62255,0.6226,0.6225,0.62255,82000000.0
2006-07-19 04:40:00,0.62257,0.62259,0.62251,0.62251,86000001.0
2006-07-19 04:41:00,0.62251,0.62255,0.6224,0.62255,59200000.0
2006-07-19 04:42:00,0.62265,0.62265,0.62255,0.62263,106799999.0
2006-07-19 04:43:00,0.62258,0.62264,0.62253,0.62264,32700000.0
2006-07-19 04:44:00,0.6225,0.62257,0.62245,0.62245,84300001.0
2006-07-19 04:45:00,0.62249,0.62262,0.62249,0.62262,96000002.0
2006-07-19 04:46:00,0.62267,0.62274,0.62262,0.62262,119100000.0
2006-07-19 04:47:00,0.62265,0.62272,0.62265,0.62265,138199996.0
2006-07-19 04:48:00,0.62267,0.62281,0.62266,0.62281,72900000.0
2006-07-19 04:49:00,0.62282,0.62282,0.62264,0.62264,99100000.0
2006-07-19 04:50:00,0.62267,0.62267,0.6226,0.62265,69400000.0
2006-07-19 04:51:00,0.62265,0.62265,0.62255,0.62255,49000000.0
2006-07-19 04:52:00,0.6226,0.62265,0.6226,0.62265,23000000.0
2006-07-19 04:53:00,0.62259,0.62271,0.62259,0.62271,15200000.0
2006-07-19 04:54:00,0.6227,0.62275,0.62265,0.62275,51799999.0
2006-07-19 04:55:00,0.62275,0.62275,0.62265,0.6227,63900000.0
2006-07-19 04:56:00,0.62265,0.62282,0.62265,0.62282,94999998.0
2006-07-19 04:57:00,0.62281,0.62281,0.62248,0.62264,52600001.0
2006-07-19 04:58:00,0.62255,0.62265,0.62255,0.62255,104800002.0
2006-07-19 04:59:00,0.62267,0.62279,0.62257,0.62266,66900000.0
2006-07-19 05:00:00,0.6227,0.62272,0.6226,0.62263,101600000.0
2006-07-19 05:01:00,0.62255,0.62265,0.62245,0.62263,79899999.0
2006-07-19 05:02:00,0.62271,0.62271,0.62266,0.62266,7700000.0
2006-07-19 05:03:00,0.62273,0.62273,0.62253,0.62257,94400000.0
2006-07-19 05:04:00,0.62267,0.62278,0.62255,0.62262,158499999.0
2006-07-19 05:05:00,0.6226,0.62265,0.62255,0.62255,82799999.0
2006-07-19 05:06:00,0.62265,0.62265,0.62255,0.6226,100899999.0
2006-07-19 05:07:00,0.6226,0.62265,0.62252,0.6226,79900000.0
2006-07-19 05:08:00,0.62255,0.6227,0.62255,0.6226,108500000.0
2006-07-19 05:09:00,0.62267,0.62273,0.6226,0.62273,39800000.0
2006-07-19 05:10:00,0.62266,0.62266,0.62264,0.62264,16000000.0
2006-07-19 05:11:00,0.6226,0.62272,0.62255,0.62272,120200000.0
2006-07-19 05:12:00,0.62265,0.62272,0.62261,0.62261,22900000.0
2006-07-19 05:13:00,0.62262,0.62272,0.62255,0.62268,92800000.0
2006-07-19 05:14:00,0.6227,0.62275,0.62265,0.62275,84600001.0
2006-07-19 05:15:00,0.62272,0.62272,0.62269,0.62269,29100000.0
2006-07-19 05:16:00,0.62269,0.62279,0.62268,0.62271,105799999.0
2006-07-19 05:17:00,0.62276,0.6228,0.62269,0.6228,103200000.0
2006-07-19 05:18:00,0.62278,0.6228,0.6226,0.6227,55000000.0
2006-07-19 05:19:00,0.62281,0.62298,0.62281,0.62298,55799999.0
2006-07-19 05:20:00,0.62287,0.62293,0.62266,0.62266,76999999.0
2006-07-19 05:21:00,0.62292,0.623,0.62269,0.62293,102099999.0
2006-07-19 05:22:00,0.62293,0.623,0.6229,0.623,59899999.0
2006-07-19 05:23:00,0.62284,0.62284,0.6227,0.6227,54200000.0
2006-07-19 05:24:00,0.6228,0.6228,0.6227,0.62275,73400000.0
2006-07-19 05:25:00,0.62267,0.62284,0.62267,0.62278,126299999.0
2006-07-19 05:26:00,0.62271,0.6228,0.6227,0.6228,137700002.0
2006-07-19 05:27:00,0.62281,0.62281,0.6226,0.62271,76300002.0
2006-07-19 05:28:00,0.62277,0.62283,0.62269,0.62283,54200000.0
2006-07-19 05:29:00,0.6228,0.62295,0.62275,0.62295,78800000.0
2006-07-19 05:30:00,0.62283,0.62283,0.6227,0.6227,91300000.0
2006-07-19 05:31:00,0.62273,0.62283,0.62268,0.62283,55399998.0
2006-07-19 05:32:00,0.6228,0.6229,0.62275,0.6228,83799998.0
2006-07-19 05:33:00,0.62285,0.62285,0.62275,0.62275,65299998.0
2006-07-19 05:34:00,0.62281,0.6229,0.6228,0.6229,82599998.0
2006-07-19 05:35:00,0.62292,0.62292,0.62277,0.62277,147900002.0
2006-07-19 05:36:00,0.62287,0.62287,0.62255,0.6228,65499999.0
2006-07-19 05:37:00,0.62283,0.62283,0.62275,0.62275,70000000.0
2006-07-19 05:38:00,0.62274,0.62278,0.62268,0.62268,86500003.0
2006-07-19 05:39:00,0.62257,0.6226,0.62257,0.6226,38900000.0
2006-07-19 05:40:00,0.62265,0.6227,0.62255,0.6226,117199999.0
2006-07-19 05:41:00,0.6226,0.62262,0.6226,0.6226,51600000.0
2006-07-19 05:42:00,0.6226,0.62262,0.62233,0.6224,110799998.0
2006-07-19 05:43:00,0.62227,0.62235,0.62227,0.62235,62699999.0
2006-07-19 05:44:00,0.62234,0.62237,0.62221,0.62221,73800000.0
2006-07-19 05:45:00,0.62218,0.6222,0.62205,0.6222,87200001.0
2006-07-19 05:46:00,0.6222,0.62225,0.6222,0.6222,47499999.0
2006-07-19 05:47:00,0.62222,0.62222,0.62205,0.62205,65000001.0
2006-07-19 05:48:00,0.62223,0.6223,0.62222,0.6223,61800001.0
2006-07-19 05:49:00,0.62235,0.62235,0.62225,0.62235,113200001.0
2006-07-19 05:50:00,0.62234,0.62247,0.62233,0.62233,72399999.0
2006-07-19 05:51:00,0.62239,0.62239,0.62221,0.62223,38100000.0
2006-07-19 05:52:00,0.62238,0.62242,0.62232,0.62239,82900002.0
2006-07-19 05:53:00,0.6224,0.6225,0.6224,0.6224,36600000.0
2006-07-19 05:54:00,0.6224,0.62256,0.62231,0.62231,110100001.0
2006-07-19 05:55:00,0.6223,0.62235,0.6222,0.6223,59700000.0
2006-07-19 05:56:00,0.62242,0.6226,0.62242,0.62246,66499998.0
2006-07-19 05:57:00,0.62239,0.62259,0.62239,0.62251,89999999.0
2006-07-19 05:58:00,0.62262,0.6227,0.62257,0.62259,96600002.0
2006-07-19 05:59:00,0.6227,0.6227,0.62245,0.62248,62499998.0
2006-07-19 06:00:00,0.62235,0.6224,0.62235,0.6224,41400000.0
2006-07-19 06:01:00,0.62244,0.62244,0.62227,0.62235,64200000.0
2006-07-19 06:02:00,0.62235,0.6224,0.62225,0.62235,130600002.0
2006-07-19 06:03:00,0.62234,0.62234,0.62231,0.62231,60600000.0
2006-07-19 06:04:00,0.62235,0.62235,0.62227,0.62227,34100000.0
2006-07-19 06:05:00,0.62235,0.62235,0.6223,0.62235,110600001.0
2006-07-19 06:06:00,0.62232,0.62244,0.6223,0.62244,77100002.0
2006-07-19 06:07:00,0.62249,0.62249,0.62231,0.62231,83000000.0
2006-07-19 06:08:00,0.62227,0.62235,0.62227,0.62228,58100000.0
2006-07-19 06:09:00,0.62218,0.62227,0.62211,0.62219,114999997.0
2006-07-19 06:10:00,0.62213,0.62225,0.62205,0.62212,75799998.0
2006-07-19 06:11:00,0.62207,0.62215,0.62207,0.62215,19200000.0
2006-07-19 06:12:00,0.62211,0.62211,0.62199,0.62199,23200000.0
2006-07-19 06:13:00,0.622,0.62205,0.622,0.622,91200002.0
2006-07-19 06:14:00,0.622,0.62202,0.62191,0.62202,97900000.0
2006-07-19 06:15:00,0.622,0.62205,0.62195,0.62205,68999999.0
2006-07-19 06:16:00,0.62198,0.62198,0.62174,0.62195,72800000.0
2006-07-19 06:17:00,0.62205,0.62207,0.62195,0.622,81299999.0
2006-07-19 06:18:00,0.6219,0.62203,0.6219,0.62195,123899997.0
2006-07-19 06:19:00,0.62196,0.62201,0.62196,0.62201,39500001.0
2006-07-19 06:20:00,0.62193,0.62201,0.62192,0.62196,96600000.0
2006-07-19 06:21:00,0.622,0.622,0.62195,0.622,37900000.0
2006-07-19 06:22:00,0.62195,0.62195,0.62193,0.62193,58900001.0
2006-07-19 06:23:00,0.62192,0.62192,0.62164,0.62188,32700000.0
2006-07-19 06:24:00,0.62193,0.62195,0.62185,0.6219,58800000.0
2006-07-19 06:25:00,0.62188,0.62188,0.62176,0.62176,76699999.0
2006-07-19 06:26:00,0.62186,0.62194,0.62183,0.62183,79100000.0
2006-07-19 06:27:00,0.6218,0.62185,0.62175,0.6218,128800000.0
2006-07-19 06:28:00,0.6218,0.62185,0.62175,0.62183,74499999.0
2006-07-19 06:29:00,0.62181,0.62193,0.62181,0.62193,71300001.0
2006-07-19 06:30:00,0.6219,0.62197,0.62185,0.62185,41900000.0
2006-07-19 06:31:00,0.6219,0.62195,0.62185,0.6219,111799999.0
2006-07-19 06:32:00,0.62195,0.62195,0.62185,0.62193,109000000.0
2006-07-19 06:33:00,0.62176,0.622,0.62176,0.62195,92400000.0
2006-07-19 06:34:00,0.62181,0.62189,0.62181,0.62184,72500000.0
2006-07-19 06:35:00,0.62187,0.62195,0.62185,0.62195,77500000.0
2006-07-19 06:36:00,0.6218,0.62195,0.6218,0.62195,80300000.0
2006-07-19 06:37:00,0.6219,0.62195,0.6219,0.62195,66999999.0
2006-07-19 06:38:00,0.6219,0.62195,0.62185,0.6219,56300000.0
2006-07-19 06:39:00,0.62192,0.62193,0.62179,0.62193,171699999.0
2006-07-19 06:40:00,0.62189,0.622,0.62188,0.6219,76099999.0
2006-07-19 06:41:00,0.62192,0.62202,0.62189,0.62198,51000000.0
2006-07-19 06:42:00,0.62189,0.62219,0.62189,0.62216,66900002.0
2006-07-19 06:43:00,0.6221,0.62219,0.62208,0.62216,133000002.0
2006-07-19 06:44:00,0.62207,0.62215,0.62198,0.62215,94200000.0
2006-07-19 06:45:00,0.6221,0.62214,0.62206,0.62208,56600000.0
2006-07-19 06:46:00,0.62204,0.6221,0.62192,0.62207,98899999.0
2006-07-19 06:47:00,0.622,0.62208,0.62196,0.62197,121099998.0
2006-07-19 06:48:00,0.62195,0.62205,0.62189,0.62205,70400000.0
2006-07-19 06:49:00,0.62201,0.62201,0.62187,0.62195,105900003.0
2006-07-19 06:50:00,0.62195,0.62195,0.6219,0.62193,62200001.0
2006-07-19 06:51:00,0.6221,0.6221,0.622,0.622,76599999.0
2006-07-19 06:52:00,0.62198,0.62216,0.62195,0.62213,113100000.0
2006-07-19 06:53:00,0.6221,0.6222,0.62195,0.6221,83300002.0
2006-07-19 06:54:00,0.6221,0.62213,0.6221,0.6221,36299999.0
2006-07-19 06:55:00,0.6221,0.62229,0.6221,0.6222,64000000.0
2006-07-19 06:56:00,0.62222,0.62222,0.62207,0.6221,89100001.0
2006-07-19 06:57:00,0.62215,0.62225,0.62205,0.62225,63900001.0
2006-07-19 06:58:00,0.62205,0.62221,0.62205,0.62221,113600001.0
2006-07-19 06:59:00,0.62209,0.6223,0.62209,0.6223,70100000.0
2006-07-19 07:00:00,0.62222,0.62225,0.62222,0.62225,26200000.0
2006-07-19 07:01:00,0.62225,0.62225,0.62225,0.62225,61800001.0
2006-07-19 07:02:00,0.62221,0.62221,0.62208,0.6221,97999999.0
2006-07-19 07:03:00,0.62215,0.62215,0.6221,0.6221,49800000.0
2006-07-19 07:04:00,0.62206,0.62219,0.62206,0.62215,50200000.0
2006-07-19 07:05:00,0.6221,0.62215,0.62203,0.62215,39500000.0
2006-07-19 07:06:00,0.62215,0.62215,0.62205,0.6221,152600001.0
2006-07-19 07:07:00,0.62215,0.62215,0.62205,0.6221,77700000.0
2006-07-19 07:08:00,0.62215,0.62215,0.6219,0.6221,41600000.0
2006-07-19 07:09:00,0.62204,0.62221,0.62204,0.6222,96400000.0
2006-07-19 07:10:00,0.62225,0.62225,0.6222,0.6222,55599999.0
2006-07-19 07:11:00,0.62198,0.62228,0.62198,0.6222,46900000.0
2006-07-19 07:12:00,0.62212,0.6222,0.6221,0.62215,119000000.0
2006-07-19 07:13:00,0.62223,0.62223,0.62213,0.62213,135800002.0
2006-07-19 07:14:00,0.6221,0.6222,0.62205,0.6222,66100000.0
2006-07-19 07:15:00,0.62215,0.6222,0.62205,0.6221,46100000.0
2006-07-19 07:16:00,0.62213,0.62215,0.6221,0.6221,37300000.0
2006-07-19 07:17:00,0.6221,0.6221,0.6221,0.6221,33900000.0
2006-07-19 07:18:00,0.6221,0.62217,0.62203,0.62212,172800001.0
2006-07-19 07:19:00,0.62219,0.62219,0.62216,0.62216,10400000.0
2006-07-19 07:20:00,0.62233,0.62233,0.62224,0.6223,62800000.0
2006-07-19 07:21:00,0.62205,0.62215,0.62205,0.6221,52600000.0
2006-07-19 07:22:00,0.6221,0.62215,0.6221,0.62215,33499999.0
2006-07-19 07:23:00,0.6221,0.62217,0.62205,0.62215,64499998.0
2006-07-19 07:24:00,0.62206,0.62206,0.62191,0.62202,88999998.0
2006-07-19 07:25:00,0.62207,0.62215,0.62207,0.62215,85000000.0
2006-07-19 07:26:00,0.62208,0.6221,0.62203,0.62203,28500001.0
2006-07-19 07:27:00,0.62205,0.62205,0.622,0.62205,113700000.0
2006-07-19 07:28:00,0.62204,0.62211,0.62204,0.62211,35800000.0
2006-07-19 07:29:00,0.6221,0.6222,0.62202,0.62215,168500000.0
2006-07-19 07:30:00,0.6221,0.62215,0.62205,0.62215,76100000.0
2006-07-19 07:31:00,0.62211,0.62223,0.62211,0.62223,81500000.0
2006-07-19 07:32:00,0.62221,0.62221,0.62199,0.62204,124299998.0
2006-07-19 07:33:00,0.62205,0.62223,0.622,0.62223,61400000.0
2006-07-19 07:34:00,0.62195,0.6223,0.62195,0.62225,69200000.0
2006-07-19 07:35:00,0.62215,0.62225,0.62215,0.62215,46199999.0
2006-07-19 07:36:00,0.6222,0.62225,0.6222,0.62225,95700001.0
2006-07-19 07:37:00,0.62225,0.62225,0.62215,0.6222,146500001.0
2006-07-19 07:38:00,0.62228,0.62241,0.62217,0.62241,112299999.0
2006-07-19 07:39:00,0.6224,0.62245,0.62238,0.62238,38900000.0
2006-07-19 07:40:00,0.62235,0.6225,0.62235,0.62245,93199999.0
2006-07-19 07:41:00,0.62245,0.62249,0.6224,0.62248,136300001.0
2006-07-19 07:42:00,0.62245,0.62245,0.6224,0.6224,22300000.0
2006-07-19 07:43:00,0.62249,0.62255,0.62231,0.62231,128800001.0
2006-07-19 07:44:00,0.6224,0.6224,0.62235,0.6224,30199999.0
2006-07-19 07:45:00,0.62235,0.62235,0.62209,0.62215,139000001.0
2006-07-19 07:46:00,0.62223,0.6223,0.62223,0.62228,42300000.0
2006-07-19 07:47:00,0.62233,0.62233,0.6222,0.62225,47800000.0
2006-07-19 07:48:00,0.62225,0.62225,0.62205,0.62225,73400000.0
2006-07-19 07:49:00,0.62224,0.62252,0.62224,0.62252,118600000.0
2006-07-19 07:50:00,0.62246,0.62248,0.62224,0.62238,54200000.0
2006-07-19 07:51:00,0.62245,0.62258,0.62245,0.62245,125400000.0
2006-07-19 07:52:00,0.62256,0.62256,0.62252,0.62253,14300000.0
2006-07-19 07:53:00,0.62255,0.62259,0.62247,0.62247,25500000.0
2006-07-19 07:54:00,0.62235,0.62241,0.6221,0.6224,127399999.0
2006-07-19 07:55:00,0.6225,0.6225,0.62233,0.62235,69200000.0
2006-07-19 07:56:00,0.62246,0.62269,0.62246,0.62267,55600000.0
2006-07-19 07:57:00,0.62267,0.62267,0.62239,0.62255,124700000.0
2006-07-19 07:58:00,0.62257,0.62268,0.62246,0.62252,89700000.0
2006-07-19 07:59:00,0.62253,0.62253,0.62227,0.6224,124400000.0
2006-07-19 08:00:00,0.62229,0.62253,0.62229,0.6224,61200000.0
2006-07-19 08:01:00,0.62242,0.62242,0.62221,0.62236,56600001.0
2006-07-19 08:02:00,0.62244,0.62253,0.62237,0.62238,70799999.0
2006-07-19 08:03:00,0.62235,0.62235,0.6223,0.62235,119200000.0
2006-07-19 08:04:00,0.62235,0.62235,0.6223,0.6223,71200000.0
2006-07-19 08:05:00,0.62229,0.62229,0.62211,0.62211,76699998.0
2006-07-19 08:06:00,0.6222,0.62233,0.62212,0.62227,176999999.0
2006-07-19 08:07:00,0.62214,0.62226,0.62213,0.62223,82800000.0
2006-07-19 08:08:00,0.62219,0.62222,0.62209,0.62218,117000000.0
2006-07-19 08:09:00,0.62219,0.62233,0.62219,0.62231,23600000.0
2006-07-19 08:10:00,0.62239,0.62249,0.62239,0.62241,14600000.0
2006-07-19 08:11:00,0.62249,0.62259,0.62238,0.62257,59700001.0
2006-07-19 08:12:00,0.62247,0.6226,0.62247,0.62248,129800001.0
2006-07-19 08:13:00,0.62257,0.62259,0.62256,0.62259,66700000.0
2006-07-19 08:14:00,0.62245,0.62245,0.6224,0.6224,25100000.0
2006-07-19 08:15:00,0.6224,0.62248,0.6224,0.62248,72900000.0
2006-07-19 08:16:00,0.6225,0.62262,0.62248,0.62262,67300000.0
2006-07-19 08:17:00,0.62265,0.62265,0.62265,0.62265,4800000.0
2006-07-19 08:18:00,0.6226,0.62265,0.62258,0.62258,86600000.0
2006-07-19 08:19:00,0.62262,0.62262,0.62247,0.62248,55700000.0
2006-07-19 08:20:00,0.62253,0.62255,0.6224,0.62248,101699999.0
2006-07-19 08:21:00,0.6224,0.62255,0.6224,0.6225,27899999.0
2006-07-19 08:22:00,0.62252,0.62252,0.62236,0.62236,17400000.0
2006-07-19 08:23:00,0.62242,0.62243,0.62242,0.62242,42200000.0
2006-07-19 08:24:00,0.62257,0.62257,0.6225,0.62255,77300001.0
2006-07-19 08:25:00,0.62255,0.62255,0.62252,0.62252,44500001.0
2006-07-19 08:26:00,0.6228,0.62297,0.6228,0.62282,59900000.0
2006-07-19 08:27:00,0.62277,0.62284,0.62263,0.62263,149899998.0
2006-07-19 08:28:00,0.62276,0.62285,0.62276,0.62282,86600000.0
2006-07-19 08:29:00,0.6228,0.6228,0.62262,0.62262,10500000.0
2006-07-19 08:30:00,0.62263,0.62263,0.62249,0.6225,108699999.0
2006-07-19 08:31:00,0.62262,0.62285,0.62262,0.62283,14900000.0
2006-07-19 08:32:00,0.62299,0.62301,0.62299,0.62301,24700000.0
2006-07-19 08:33:00,0.62301,0.62301,0.62283,0.62289,74399998.0
2006-07-19 08:34:00,0.62302,0.62305,0.62296,0.62296,28000000.0
2006-07-19 08:35:00,0.62288,0.623,0.62288,0.623,45900000.0
2006-07-19 08:36:00,0.62309,0.62327,0.62308,0.62308,65100000.0
2006-07-19 08:37:00,0.62296,0.62335,0.62296,0.62332,58599999.0
2006-07-19 08:38:00,0.62337,0.62337,0.62316,0.6233,84300000.0
2006-07-19 08:39:00,0.62327,0.62327,0.62316,0.62316,81300000.0
2006-07-19 08:40:00,0.62325,0.62336,0.62323,0.62323,70199999.0
2006-07-19 08:41:00,0.62326,0.62347,0.62324,0.62337,103700000.0
2006-07-19 08:42:00,0.62338,0.62338,0.62317,0.62333,70900000.0
2006-07-19 08:43:00,0.62325,0.62342,0.62317,0.62342,106300000.0
2006-07-19 08:44:00,0.62326,0.62326,0.62307,0.6231,48599999.0
2006-07-19 08:45:00,0.62322,0.62323,0.62316,0.62316,47000001.0
2006-07-19 08:46:00,0.62328,0.6233,0.62317,0.62325,53500000.0
2006-07-19 08:47:00,0.62325,0.62326,0.62323,0.62326,55800001.0
2006-07-19 08:48:00,0.62313,0.62323,0.62313,0.62316,39100000.0
2006-07-19 08:49:00,0.6231,0.6231,0.62302,0.62302,15100000.0
2006-07-19 08:50:00,0.62304,0.62322,0.62303,0.62322,79599998.0
2006-07-19 08:51:00,0.62322,0.62322,0.623,0.623,78300000.0
2006-07-19 08:52:00,0.62307,0.62314,0.62301,0.62314,73600000.0
2006-07-19 08:53:00,0.6232,0.62323,0.62302,0.62302,64100000.0
2006-07-19 08:54:00,0.62309,0.62335,0.62309,0.62332,97100002.0
2006-07-19 08:55:00,0.62335,0.62335,0.62319,0.62322,80700000.0
2006-07-19 08:56:00,0.62309,0.62313,0.6228,0.62288,46200000.0
2006-07-19 08:57:00,0.62318,0.62319,0.62316,0.62319,35100000.0
2006-07-19 08:58:00,0.62326,0.62333,0.62322,0.62322,108199999.0
2006-07-19 08:59:00,0.62323,0.62323,0.6231,0.62317,80200001.0
2006-07-19 09:00:00,0.62307,0.62315,0.62307,0.62315,51700000.0
2006-07-19 09:01:00,0.62302,0.62322,0.62302,0.62322,86000002.0
2006-07-19 09:02:00,0.62321,0.62322,0.623,0.62322,66200000.0
2006-07-19 09:03:00,0.62323,0.62341,0.62321,0.62341,86100000.0
2006-07-19 09:04:00,0.62351,0.62358,0.62344,0.62358,97900001.0
2006-07-19 09:05:00,0.62347,0.62361,0.62347,0.62357,70200000.0
2006-07-19 09:06:00,0.62347,0.62359,0.62347,0.62359,39100000.0
2006-07-19 09:07:00,0.62353,0.62359,0.6235,0.6235,46100000.0
2006-07-19 09:08:00,0.6236,0.6236,0.6235,0.62351,68500000.0
2006-07-19 09:09:00,0.62342,0.62342,0.62303,0.62333,86300000.0
2006-07-19 09:10:00,0.62341,0.6235,0.62327,0.6234,130400000.0
2006-07-19 09:11:00,0.62351,0.62353,0.62347,0.62353,73400000.0
2006-07-19 09:12:00,0.6235,0.62356,0.6235,0.62356,62200002.0
2006-07-19 09:13:00,0.62372,0.62385,0.62369,0.62374,86500003.0
2006-07-19 09:14:00,0.6237,0.62375,0.62361,0.62372,88000000.0
2006-07-19 09:15:00,0.62363,0.62371,0.62348,0.62348,113600001.0
2006-07-19 09:16:00,0.62353,0.62357,0.62335,0.62352,75600000.0
2006-07-19 09:17:00,0.62338,0.62338,0.62325,0.62328,86600000.0
2006-07-19 09:18:00,0.62338,0.62338,0.62311,0.62313,88800000.0
2006-07-19 09:19:00,0.6231,0.62319,0.62304,0.62307,72399999.0
2006-07-19 09:20:00,0.62298,0.62308,0.62295,0.62308,100299997.0
2006-07-19 09:21:00,0.62302,0.62302,0.62286,0.62287,109200000.0
2006-07-19 09:22:00,0.62298,0.62307,0.62298,0.62307,25499999.0
2006-07-19 09:23:00,0.62289,0.623,0.62286,0.62298,123199998.0
2006-07-19 09:24:00,0.62272,0.62272,0.6225,0.6225,61800000.0
2006-07-19 09:25:00,0.62259,0.62263,0.62249,0.62254,64399999.0
2006-07-19 09:26:00,0.62254,0.62256,0.6225,0.62252,66200000.0
2006-07-19 09:27:00,0.62258,0.62267,0.6225,0.6225,82900001.0
2006-07-19 09:28:00,0.62255,0.6226,0.6225,0.6225,64700000.0
2006-07-19 09:29:00,0.62255,0.62255,0.62245,0.62255,87900001.0
2006-07-19 09:30:00,0.62254,0.62257,0.62253,0.62257,40500000.0
2006-07-19 09:31:00,0.62249,0.62257,0.62248,0.62257,65500002.0
2006-07-19 09:32:00,0.62249,0.62249,0.62241,0.62241,87100002.0
2006-07-19 09:33:00,0.62243,0.62256,0.62239,0.62249,97200001.0
2006-07-19 09:34:00,0.62247,0.62249,0.62239,0.62247,34199999.0
2006-07-19 09:35:00,0.62243,0.62255,0.62231,0.62255,94100000.0
2006-07-19 09:36:00,0.62243,0.6226,0.6224,0.62257,74600000.0
2006-07-19 09:37:00,0.62262,0.62267,0.62249,0.6226,70800000.0
2006-07-19 09:38:00,0.62262,0.62265,0.62252,0.62252,105700000.0
2006-07-19 09:39:00,0.62265,0.62265,0.6226,0.6226,56600001.0
2006-07-19 09:40:00,0.62264,0.62292,0.62264,0.62292,86799999.0
2006-07-19 09:41:00,0.62296,0.62306,0.62289,0.62297,99500000.0
2006-07-19 09:42:00,0.62295,0.6231,0.6229,0.6229,34300000.0
2006-07-19 09:43:00,0.6229,0.62299,0.62274,0.62274,107600000.0
2006-07-19 09:44:00,0.6227,0.6227,0.62261,0.62266,65800000.0
2006-07-19 09:45:00,0.62271,0.62274,0.62264,0.62267,85600001.0
2006-07-19 09:46:00,0.62265,0.62272,0.62265,0.62272,52099998.0
2006-07-19 09:47:00,0.62256,0.62264,0.62244,0.62264,85100002.0
2006-07-19 09:48:00,0.6226,0.6227,0.6226,0.62265,69300001.0
2006-07-19 09:49:00,0.6227,0.62286,0.62267,0.62267,62200001.0
2006-07-19 09:50:00,0.62262,0.62268,0.62259,0.62262,33400001.0
2006-07-19 09:51:00,0.62255,0.62255,0.62233,0.62235,71899999.0
2006-07-19 09:52:00,0.6223,0.6223,0.62217,0.62219,101400001.0
2006-07-19 09:53:00,0.62218,0.62219,0.6221,0.62212,92000000.0
2006-07-19 09:54:00,0.62209,0.62213,0.62195,0.62205,50300000.0
2006-07-19 09:55:00,0.62187,0.62198,0.62178,0.62187,64299999.0
2006-07-19 09:56:00,0.62191,0.62191,0.62181,0.62185,86500001.0
2006-07-19 09:57:00,0.62182,0.6221,0.6218,0.6221,94600001.0
2006-07-19 09:58:00,0.62214,0.62246,0.62214,0.6224,108999999.0
2006-07-19 09:59:00,0.62245,0.62253,0.62241,0.62248,70800000.0
2006-07-19 10:00:00,0.62248,0.62251,0.62242,0.62247,65500000.0
2006-07-19 10:01:00,0.62247,0.62258,0.62239,0.62239,108299999.0
2006-07-19 10:02:00,0.62228,0.62231,0.62205,0.62206,83600000.0
2006-07-19 10:03:00,0.62202,0.62202,0.62185,0.62193,136299998.0
2006-07-19 10:04:00,0.6219,0.6219,0.62164,0.62164,55000000.0
2006-07-19 10:05:00,0.62159,0.6217,0.62114,0.62144,90200002.0
2006-07-19 10:06:00,0.62145,0.6216,0.62145,0.6216,72200000.0
2006-07-19 10:07:00,0.62158,0.62168,0.62157,0.62166,67500000.0
2006-07-19 10:08:00,0.62167,0.62176,0.6216,0.62174,61500001.0
2006-07-19 10:09:00,0.62161,0.62193,0.62161,0.62178,129599999.0
2006-07-19 10:10:00,0.62179,0.62202,0.62179,0.62202,64200002.0
2006-07-19 10:11:00,0.62214,0.62214,0.62211,0.62211,17600001.0
2006-07-19 10:12:00,0.62228,0.62228,0.62193,0.6221,76500002.0
2006-07-19 10:13:00,0.62204,0.62223,0.62204,0.62215,74199999.0
2006-07-19 10:14:00,0.62216,0.62216,0.62209,0.62209,85400001.0
2006-07-19 10:15:00,0.62215,0.62215,0.62208,0.62208,52900002.0
2006-07-19 10:16:00,0.62221,0.62227,0.62214,0.62215,89799998.0
2006-07-19 10:17:00,0.62222,0.62222,0.62217,0.6222,91199998.0
2006-07-19 10:18:00,0.62227,0.62235,0.62223,0.62225,95099999.0
2006-07-19 10:19:00,0.6222,0.6223,0.6222,0.62227,89700000.0
2006-07-19 10:20:00,0.62234,0.62234,0.62231,0.62231,14600000.0
2006-07-19 10:21:00,0.62245,0.62255,0.62245,0.62247,84499998.0
2006-07-19 10:22:00,0.62241,0.62259,0.62241,0.62259,80100000.0
2006-07-19 10:23:00,0.62265,0.6228,0.62255,0.62255,121499999.0
2006-07-19 10:24:00,0.62263,0.62282,0.62263,0.62269,89000001.0
2006-07-19 10:25:00,0.62258,0.62276,0.62258,0.62276,53800000.0
2006-07-19 10:26:00,0.62272,0.62275,0.62261,0.62261,141500002.0
2006-07-19 10:27:00,0.6226,0.62274,0.62251,0.62274,155199996.0
2006-07-19 10:28:00,0.62282,0.62291,0.6228,0.6228,67099999.0
2006-07-19 10:29:00,0.6229,0.6229,0.62277,0.62277,23100000.0
2006-07-19 10:30:00,0.62278,0.62281,0.62265,0.62265,122200000.0
2006-07-19 10:31:00,0.62273,0.62281,0.62269,0.62279,58400000.0
2006-07-19 10:32:00,0.62273,0.62273,0.62252,0.62267,56500000.0
2006-07-19 10:33:00,0.62284,0.62285,0.62279,0.62281,94800002.0
2006-07-19 10:34:00,0.62286,0.62305,0.62283,0.62305,102800000.0
2006-07-19 10:35:00,0.62286,0.62302,0.62286,0.62298,80899999.0
2006-07-19 10:36:00,0.62291,0.6231,0.62289,0.6231,42200000.0
2006-07-19 10:37:00,0.62304,0.62321,0.62304,0.62321,117900003.0
2006-07-19 10:38:00,0.62312,0.62312,0.623,0.62305,60700000.0
2006-07-19 10:39:00,0.6231,0.62339,0.62307,0.62307,69600000.0
2006-07-19 10:40:00,0.62312,0.62312,0.62299,0.6231,83100000.0
2006-07-19 10:41:00,0.62302,0.62319,0.62302,0.62315,79500000.0
2006-07-19 10:42:00,0.6232,0.62336,0.6232,0.62324,159100000.0
2006-07-19 10:43:00,0.62323,0.62336,0.62323,0.62333,85200000.0
2006-07-19 10:44:00,0.62343,0.62346,0.62326,0.62334,101000000.0
2006-07-19 10:45:00,0.62343,0.62354,0.62336,0.62354,164100001.0
2006-07-19 10:46:00,0.62342,0.62345,0.62334,0.62345,58700000.0
2006-07-19 10:47:00,0.62334,0.62342,0.62323,0.62339,173699998.0
2006-07-19 10:48:00,0.62331,0.62331,0.62315,0.62323,96499998.0
2006-07-19 10:49:00,0.62325,0.62327,0.62318,0.62318,45200000.0
2006-07-19 10:50:00,0.62322,0.62322,0.62314,0.6232,78799999.0
2006-07-19 10:51:00,0.62321,0.62348,0.62314,0.62346,93300000.0
2006-07-19 10:52:00,0.62341,0.62355,0.62336,0.62355,124199999.0
2006-07-19 10:53:00,0.62358,0.62362,0.62347,0.6235,75699998.0
2006-07-19 10:54:00,0.62335,0.62345,0.62333,0.62345,79000000.0
2006-07-19 10:55:00,0.62345,0.62345,0.62345,0.62345,116099998.0
2006-07-19 10:56:00,0.62347,0.62352,0.62347,0.62349,39100000.0
2006-07-19 10:57:00,0.62347,0.62351,0.62342,0.62342,50600000.0
2006-07-19 10:58:00,0.62345,0.62366,0.62345,0.62348,94099999.0
2006-07-19 10:59:00,0.62345,0.62355,0.62345,0.62347,76699998.0
2006-07-19 11:00:00,0.62345,0.62358,0.62325,0.62353,113699999.0
2006-07-19 11:01:00,0.6235,0.62355,0.6233,0.62355,115800000.0
2006-07-19 11:02:00,0.6235,0.62355,0.62331,0.62349,99600001.0
2006-07-19 11:03:00,0.62361,0.62392,0.62361,0.62361,145500000.0
2006-07-19 11:04:00,0.62354,0.62364,0.62338,0.62349,136800000.0
2006-07-19 11:05:00,0.62365,0.62365,0.62355,0.62365,51700001.0
2006-07-19 11:06:00,0.62357,0.62358,0.62342,0.62342,58300000.0
2006-07-19 11:07:00,0.6234,0.6234,0.62329,0.62333,84799999.0
2006-07-19 11:08:00,0.62327,0.62337,0.62327,0.62336,82000000.0
2006-07-19 11:09:00,0.62331,0.62342,0.62331,0.62342,35000000.0
2006-07-19 11:10:00,0.62337,0.62349,0.62325,0.62344,92300001.0
2006-07-19 11:11:00,0.62345,0.62345,0.6234,0.62345,88300000.0
2006-07-19 11:12:00,0.62345,0.6235,0.62335,0.62345,67400000.0
2006-07-19 11:13:00,0.62338,0.62349,0.62336,0.6234,87800000.0
2006-07-19 11:14:00,0.6234,0.6235,0.6234,0.6234,134800000.0
2006-07-19 11:15:00,0.62343,0.62343,0.62332,0.62332,89100000.0
2006-07-19 11:16:00,0.62339,0.62352,0.62326,0.62352,104000001.0
2006-07-19 11:17:00,0.62354,0.62354,0.62334,0.62348,130000000.0
2006-07-19 11:18:00,0.62348,0.62348,0.62343,0.62346,160200001.0
2006-07-19 11:19:00,0.6233,0.62355,0.6233,0.62345,93100000.0
2006-07-19 11:20:00,0.62337,0.62342,0.62333,0.62342,55900000.0
2006-07-19 11:21:00,0.62337,0.62337,0.62328,0.62329,73599999.0
2006-07-19 11:22:00,0.6233,0.62341,0.6233,0.62338,112100001.0
2006-07-19 11:23:00,0.62342,0.62342,0.6232,0.62326,62400000.0
2006-07-19 11:24:00,0.62328,0.62337,0.6232,0.62326,77800001.0
2006-07-19 11:25:00,0.62322,0.62331,0.62316,0.62316,119300001.0
2006-07-19 11:26:00,0.62321,0.62329,0.62316,0.62316,90799998.0
2006-07-19 11:27:00,0.62315,0.6232,0.62315,0.6232,54399998.0
2006-07-19 11:28:00,0.62326,0.62328,0.62318,0.62321,36000000.0
2006-07-19 11:29:00,0.6233,0.62334,0.6232,0.6232,69200000.0
2006-07-19 11:30:00,0.62327,0.62336,0.62327,0.6233,35100000.0
2006-07-19 11:31:00,0.62335,0.6234,0.6232,0.6232,121000000.0
2006-07-19 11:32:00,0.62323,0.62326,0.62306,0.62306,69600000.0
2006-07-19 11:33:00,0.62309,0.62312,0.62306,0.62311,163100000.0
2006-07-19 11:34:00,0.62305,0.62305,0.62289,0.62297,64100000.0
2006-07-19 11:35:00,0.62297,0.62297,0.62269,0.62287,51899999.0
2006-07-19 11:36:00,0.62285,0.62288,0.62268,0.62269,69600001.0
2006-07-19 11:37:00,0.62267,0.62267,0.62249,0.62249,132699998.0
2006-07-19 11:38:00,0.62249,0.62252,0.62234,0.62243,166300001.0
2006-07-19 11:39:00,0.62234,0.62237,0.6223,0.6223,97100001.0
2006-07-19 11:40:00,0.62226,0.62241,0.62226,0.62237,119499997.0
2006-07-19 11:41:00,0.62234,0.62242,0.62234,0.62237,66900000.0
2006-07-19 11:42:00,0.6223,0.62238,0.6223,0.62231,63999999.0
2006-07-19 11:43:00,0.6223,0.62235,0.62225,0.62227,86000000.0
2006-07-19 11:44:00,0.62235,0.62235,0.62223,0.62223,36399999.0
2006-07-19 11:45:00,0.6223,0.6224,0.6223,0.6223,116299998.0
2006-07-19 11:46:00,0.6223,0.6223,0.62189,0.62189,38500000.0
2006-07-19 11:47:00,0.62183,0.62201,0.62171,0.62192,117300001.0
2006-07-19 11:48:00,0.62199,0.6221,0.62199,0.62205,91900001.0
2006-07-19 11:49:00,0.62219,0.62237,0.62215,0.62228,94400000.0
2006-07-19 11:50:00,0.62223,0.62223,0.62199,0.62201,69699998.0
2006-07-19 11:51:00,0.62207,0.62218,0.62207,0.62211,38300000.0
2006-07-19 11:52:00,0.62213,0.62213,0.62202,0.62213,102799999.0
2006-07-19 11:53:00,0.62219,0.62222,0.62214,0.6222,98199999.0
2006-07-19 11:54:00,0.62224,0.62224,0.62217,0.6222,67300000.0
2006-07-19 11:55:00,0.62215,0.62223,0.62215,0.62215,94900000.0
2006-07-19 11:56:00,0.62215,0.62223,0.62215,0.62223,43200000.0
2006-07-19 11:57:00,0.6222,0.62223,0.62214,0.62214,115699997.0
2006-07-19 11:58:00,0.62218,0.62218,0.62207,0.6221,70900001.0
2006-07-19 11:59:00,0.62215,0.62219,0.62213,0.62217,64599999.0
2006-07-19 12:00:00,0.62219,0.62222,0.62212,0.62216,55899999.0
2006-07-19 12:01:00,0.62212,0.62212,0.62196,0.62203,127700001.0
2006-07-19 12:02:00,0.622,0.62209,0.62193,0.622,89300000.0
2006-07-19 12:03:00,0.62201,0.62206,0.62199,0.62202,74600001.0
2006-07-19 12:04:00,0.6221,0.6221,0.62192,0.62202,150600002.0
2006-07-19 12:05:00,0.622,0.62203,0.622,0.62203,93599998.0
2006-07-19 12:06:00,0.622,0.6221,0.622,0.62205,115400000.0
2006-07-19 12:07:00,0.62201,0.62216,0.62201,0.62209,100000000.0
2006-07-19 12:08:00,0.62205,0.62215,0.62205,0.6221,61699999.0
2006-07-19 12:09:00,0.62218,0.62222,0.62216,0.6222,41900000.0
2006-07-19 12:10:00,0.62215,0.6222,0.62205,0.6222,72700000.0
2006-07-19 12:11:00,0.62221,0.62228,0.62219,0.6222,103400001.0
2006-07-19 12:12:00,0.6221,0.62221,0.6221,0.62218,33100000.0
2006-07-19 12:13:00,0.62215,0.62223,0.62214,0.62223,81200000.0
2006-07-19 12:14:00,0.62225,0.62225,0.6222,0.6222,60700000.0
2006-07-19 12:15:00,0.62222,0.62232,0.6222,0.62228,69200000.0
2006-07-19 12:16:00,0.62224,0.62228,0.62224,0.62225,58100000.0
2006-07-19 12:17:00,0.6222,0.62225,0.62215,0.6222,116100002.0
2006-07-19 12:18:00,0.62227,0.62227,0.62223,0.62225,73299998.0
2006-07-19 12:19:00,0.62227,0.6223,0.62222,0.62222,79200001.0
2006-07-19 12:20:00,0.62229,0.6224,0.62219,0.62224,143199998.0
2006-07-19 12:21:00,0.62218,0.62234,0.62215,0.62232,101199998.0
2006-07-19 12:22:00,0.62238,0.62255,0.62236,0.62252,61100001.0
2006-07-19 12:23:00,0.62243,0.62251,0.62233,0.62238,103600000.0
2006-07-19 12:24:00,0.62237,0.62238,0.62228,0.6223,86100002.0
2006-07-19 12:25:00,0.62233,0.62238,0.62231,0.62233,82700001.0
2006-07-19 12:26:00,0.62233,0.62238,0.62224,0.62233,94800002.0
2006-07-19 12:27:00,0.62238,0.62248,0.62238,0.62248,39800000.0
2006-07-19 12:28:00,0.6225,0.62252,0.62243,0.62252,54700000.0
2006-07-19 12:29:00,0.62248,0.62248,0.62231,0.62243,76100000.0
2006-07-19 12:30:00,0.6224,0.62245,0.6224,0.6224,62299999.0
2006-07-19 12:31:00,0.62245,0.62248,0.62225,0.6224,91400000.0
2006-07-19 12:32:00,0.62244,0.62244,0.62219,0.6222,120000000.0
2006-07-19 12:33:00,0.62221,0.62221,0.62203,0.62203,77600002.0
2006-07-19 12:34:00,0.6221,0.62213,0.62199,0.622,110600002.0
2006-07-19 12:35:00,0.62203,0.62223,0.62201,0.62223,54899999.0
2006-07-19 12:36:00,0.62219,0.62223,0.62197,0.62213,75299999.0
2006-07-19 12:37:00,0.62209,0.62221,0.62207,0.62207,125700002.0
2006-07-19 12:38:00,0.62214,0.62215,0.62188,0.62215,121299998.0
2006-07-19 12:39:00,0.62217,0.62223,0.6221,0.62223,120400000.0
2006-07-19 12:40:00,0.62218,0.62222,0.62193,0.62213,185799997.0
2006-07-19 12:41:00,0.62204,0.62204,0.62187,0.62187,74900000.0
2006-07-19 12:42:00,0.62193,0.62195,0.6219,0.6219,51900000.0
2006-07-19 12:43:00,0.62198,0.622,0.62198,0.62199,57500000.0
2006-07-19 12:44:00,0.6219,0.622,0.6219,0.62195,49000000.0
2006-07-19 12:45:00,0.622,0.622,0.622,0.622,19000000.0
2006-07-19 12:46:00,0.622,0.622,0.62195,0.62195,68300001.0
2006-07-19 12:47:00,0.62202,0.62203,0.62202,0.62203,10300000.0
2006-07-19 12:48:00,0.62209,0.62215,0.622,0.622,128700002.0
2006-07-19 12:49:00,0.62194,0.62212,0.62194,0.62199,105500000.0
2006-07-19 12:50:00,0.62191,0.6221,0.62191,0.62198,129800000.0
2006-07-19 12:51:00,0.62213,0.62213,0.62194,0.62202,90200001.0
2006-07-19 12:52:00,0.622,0.62215,0.62177,0.62192,109399999.0
2006-07-19 12:53:00,0.6219,0.622,0.6219,0.62195,96300000.0
2006-07-19 12:54:00,0.622,0.62215,0.622,0.62215,74999998.0
2006-07-19 12:55:00,0.62212,0.6223,0.62205,0.6222,130399998.0
2006-07-19 12:56:00,0.62221,0.62221,0.62193,0.62193,61800000.0
2006-07-19 12:57:00,0.62197,0.62203,0.62197,0.62203,12800000.0
2006-07-19 12:58:00,0.62215,0.62215,0.62205,0.6221,116300000.0
2006-07-19 12:59:00,0.62208,0.62208,0.62195,0.62208,60500000.0
2006-07-19 13:00:00,0.62205,0.62209,0.62194,0.62194,61299999.0
2006-07-19 13:01:00,0.62194,0.62201,0.62193,0.62197,97899998.0
2006-07-19 13:02:00,0.6219,0.622,0.6219,0.62195,154900001.0
2006-07-19 13:03:00,0.6219,0.62195,0.62175,0.62195,27600000.0
2006-07-19 13:04:00,0.6219,0.62195,0.62185,0.6219,119999998.0
2006-07-19 13:05:00,0.62192,0.62206,0.62192,0.622,82800000.0
2006-07-19 13:06:00,0.6219,0.62195,0.62185,0.62187,98400000.0
2006-07-19 13:07:00,0.6217,0.62195,0.6217,0.62195,84200001.0
2006-07-19 13:08:00,0.62175,0.62195,0.6217,0.6217,78700001.0
2006-07-19 13:09:00,0.62195,0.62195,0.62182,0.62182,113000001.0
2006-07-19 13:10:00,0.6219,0.62195,0.62185,0.62185,73399999.0
2006-07-19 13:11:00,0.62185,0.622,0.62185,0.62185,71400000.0
2006-07-19 13:12:00,0.62193,0.62193,0.62181,0.62186,107299998.0
2006-07-19 13:13:00,0.6218,0.62191,0.62174,0.62191,80600000.0
2006-07-19 13:14:00,0.62186,0.62187,0.62182,0.62182,46100000.0
2006-07-19 13:15:00,0.62185,0.62185,0.6218,0.62185,90000001.0
2006-07-19 13:16:00,0.62185,0.62185,0.62175,0.62175,23900000.0
2006-07-19 13:17:00,0.62171,0.62173,0.62165,0.62173,45200001.0
2006-07-19 13:18:00,0.6218,0.62207,0.6218,0.6218,55700000.0
2006-07-19 13:19:00,0.62185,0.62195,0.62185,0.6219,56900000.0
2006-07-19 13:20:00,0.62195,0.622,0.62185,0.62192,74500001.0
2006-07-19 13:21:00,0.62193,0.62195,0.62185,0.62185,94999999.0
2006-07-19 13:22:00,0.62185,0.62195,0.62185,0.6219,46000000.0
2006-07-19 13:23:00,0.62196,0.62203,0.62187,0.62203,118999999.0
2006-07-19 13:24:00,0.62197,0.62211,0.62182,0.62182,73200000.0
2006-07-19 13:25:00,0.62198,0.62198,0.62193,0.62194,78100001.0
2006-07-19 13:26:00,0.622,0.622,0.62171,0.62195,104399999.0
2006-07-19 13:27:00,0.62198,0.62198,0.62182,0.62182,74800001.0
2006-07-19 13:28:00,0.62192,0.62199,0.62188,0.62195,124900001.0
2006-07-19 13:29:00,0.62195,0.622,0.62188,0.62191,97400001.0
2006-07-19 13:30:00,0.62185,0.62195,0.62185,0.62195,147899999.0
2006-07-19 13:31:00,0.6219,0.622,0.62185,0.622,62400001.0
2006-07-19 13:32:00,0.62197,0.62197,0.62193,0.62193,83300001.0
2006-07-19 13:33:00,0.622,0.622,0.62195,0.62195,90299998.0
2006-07-19 13:34:00,0.6219,0.622,0.6219,0.62195,54700001.0
2006-07-19 13:35:00,0.622,0.62205,0.62188,0.62193,65799998.0
2006-07-19 13:36:00,0.62195,0.622,0.6219,0.62195,146800002.0
2006-07-19 13:37:00,0.62206,0.62223,0.62206,0.62211,79800000.0
2006-07-19 13:38:00,0.6221,0.62222,0.6221,0.62222,34299999.0
2006-07-19 13:39:00,0.62226,0.62228,0.62215,0.62215,75200000.0
2006-07-19 13:40:00,0.62215,0.62227,0.62212,0.62227,50999999.0
2006-07-19 13:41:00,0.62222,0.62235,0.62214,0.62231,144899999.0
2006-07-19 13:42:00,0.62221,0.62224,0.62209,0.62209,117600001.0
2006-07-19 13:43:00,0.62215,0.6223,0.62212,0.6223,72700000.0
2006-07-19 13:44:00,0.6222,0.62235,0.62215,0.6223,85700000.0
2006-07-19 13:45:00,0.62227,0.62227,0.62211,0.62211,109999999.0
2006-07-19 13:46:00,0.62197,0.622,0.62187,0.62191,39100000.0
2006-07-19 13:47:00,0.6219,0.62195,0.6219,0.62195,113900000.0
2006-07-19 13:48:00,0.6219,0.62205,0.6219,0.62193,57300000.0
2006-07-19 13:49:00,0.622,0.622,0.6219,0.6219,48500000.0
2006-07-19 13:50:00,0.6219,0.6219,0.62174,0.62183,62000000.0
2006-07-19 13:51:00,0.62175,0.62183,0.62175,0.62179,86799999.0
2006-07-19 13:52:00,0.6218,0.6219,0.62172,0.62186,88099998.0
2006-07-19 13:53:00,0.62192,0.62195,0.62181,0.6219,135200001.0
2006-07-19 13:54:00,0.6219,0.62195,0.62185,0.62195,70899999.0
2006-07-19 13:55:00,0.6219,0.62197,0.62184,0.62193,68800000.0
2006-07-19 13:56:00,0.62197,0.6222,0.62197,0.62212,91300000.0
2006-07-19 13:57:00,0.62235,0.62253,0.62235,0.62253,46300000.0
2006-07-19 13:58:00,0.62256,0.62258,0.62241,0.62242,87000000.0
2006-07-19 13:59:00,0.6224,0.62257,0.62237,0.62237,118500001.0
2006-07-19 14:00:00,0.62237,0.62245,0.62215,0.62235,90400001.0
2006-07-19 14:01:00,0.6224,0.62245,0.62235,0.6224,92900000.0
2006-07-19 14:02:00,0.62245,0.62245,0.62235,0.6224,27100000.0
2006-07-19 14:03:00,0.6224,0.6224,0.62209,0.62209,90900001.0
2006-07-19 14:04:00,0.62217,0.62229,0.62217,0.62228,89000000.0
2006-07-19 14:05:00,0.62219,0.62231,0.62208,0.62208,122700000.0
2006-07-19 14:06:00,0.62215,0.62215,0.62203,0.6221,106800000.0
2006-07-19 14:07:00,0.6221,0.62213,0.62205,0.62213,63699999.0
2006-07-19 14:08:00,0.622,0.62211,0.622,0.62211,77500000.0
2006-07-19 14:09:00,0.62207,0.62215,0.62198,0.62198,148199997.0
2006-07-19 14:10:00,0.62206,0.62208,0.62198,0.62198,57100000.0
2006-07-19 14:11:00,0.62188,0.62188,0.6217,0.6217,28600000.0
2006-07-19 14:12:00,0.62162,0.62177,0.62162,0.62177,41300000.0
2006-07-19 14:13:00,0.6218,0.62185,0.6217,0.6218,25400000.0
2006-07-19 14:14:00,0.62176,0.62181,0.62169,0.62172,130000000.0
2006-07-19 14:15:00,0.62165,0.62165,0.62153,0.62153,29400000.0
2006-07-19 14:16:00,0.62136,0.62147,0.62136,0.62145,72300000.0
2006-07-19 14:17:00,0.62154,0.62156,0.62154,0.62156,26000000.0
2006-07-19 14:18:00,0.6215,0.62174,0.62147,0.6217,152699999.0
2006-07-19 14:19:00,0.62167,0.62168,0.62156,0.62165,161899998.0
2006-07-19 14:20:00,0.62159,0.62182,0.62159,0.62182,50100000.0
2006-07-19 14:21:00,0.62177,0.62177,0.62163,0.6217,96200000.0
2006-07-19 14:22:00,0.62161,0.62181,0.62161,0.6217,59000001.0
2006-07-19 14:23:00,0.62165,0.62174,0.62157,0.62157,97600001.0
2006-07-19 14:24:00,0.62161,0.62161,0.62141,0.6216,75500000.0
2006-07-19 14:25:00,0.62154,0.6217,0.62139,0.62159,82699999.0
2006-07-19 14:26:00,0.62159,0.62172,0.62159,0.62172,47500002.0
2006-07-19 14:27:00,0.62177,0.622,0.62177,0.62198,89799999.0
2006-07-19 14:28:00,0.62183,0.62183,0.62172,0.62172,21400000.0
2006-07-19 14:29:00,0.62156,0.62183,0.62145,0.62183,121300001.0
2006-07-19 14:30:00,0.62183,0.62183,0.62097,0.6211,134399998.0
2006-07-19 14:31:00,0.62116,0.62119,0.62093,0.62104,103400000.0
2006-07-19 14:32:00,0.62095,0.621,0.62083,0.62097,106200001.0
2006-07-19 14:33:00,0.62077,0.62077,0.62002,0.62002,85200000.0
2006-07-19 14:34:00,0.62028,0.62068,0.62028,0.62062,129999999.0
2006-07-19 14:35:00,0.62031,0.62031,0.6198,0.6198,94099998.0
2006-07-19 14:36:00,0.61957,0.61973,0.61893,0.61893,133999998.0
2006-07-19 14:37:00,0.61895,0.61917,0.61888,0.61893,111100000.0
2006-07-19 14:38:00,0.61888,0.61894,0.61881,0.61892,194699999.0
2006-07-19 14:39:00,0.61876,0.61884,0.61841,0.61884,151700000.0
2006-07-19 14:40:00,0.61876,0.61881,0.6186,0.61864,116499999.0
2006-07-19 14:41:00,0.6185,0.61895,0.61832,0.61892,106400000.0
2006-07-19 14:42:00,0.61886,0.61909,0.61868,0.61909,94500000.0
2006-07-19 14:43:00,0.61899,0.61942,0.61899,0.61928,119200002.0
2006-07-19 14:44:00,0.61902,0.61902,0.61875,0.61895,68900001.0
2006-07-19 14:45:00,0.61884,0.61884,0.6187,0.6188,92800002.0
2006-07-19 14:46:00,0.61873,0.61901,0.61872,0.6189,144200001.0
2006-07-19 14:47:00,0.61894,0.6193,0.61894,0.61907,99600000.0
2006-07-19 14:48:00,0.61909,0.61915,0.61905,0.61909,92400000.0
2006-07-19 14:49:00,0.61904,0.61915,0.61892,0.61904,84500001.0
2006-07-19 14:50:00,0.61895,0.61901,0.61883,0.61885,103399998.0
2006-07-19 14:51:00,0.61879,0.61893,0.61868,0.61875,126000000.0
2006-07-19 14:52:00,0.6187,0.61875,0.61865,0.61865,53700000.0
2006-07-19 14:53:00,0.61847,0.61866,0.61831,0.61834,104900000.0
2006-07-19 14:54:00,0.61826,0.61836,0.61791,0.61791,40299999.0
2006-07-19 14:55:00,0.61771,0.61828,0.61771,0.61828,88400000.0
2006-07-19 14:56:00,0.61829,0.61874,0.61816,0.6185,91000000.0
2006-07-19 14:57:00,0.61843,0.61883,0.61843,0.61859,148899997.0
2006-07-19 14:58:00,0.61841,0.61855,0.61837,0.61839,79000000.0
2006-07-19 14:59:00,0.61847,0.61866,0.61847,0.61866,94700002.0
2006-07-19 15:00:00,0.61874,0.61882,0.61821,0.61821,87100001.0
2006-07-19 15:01:00,0.61828,0.61851,0.61828,0.61837,80400000.0
2006-07-19 15:02:00,0.61851,0.61873,0.61851,0.61866,84000000.0
2006-07-19 15:03:00,0.61872,0.61874,0.61845,0.61848,53900000.0
2006-07-19 15:04:00,0.61821,0.61821,0.61793,0.61817,51799999.0
2006-07-19 15:05:00,0.61822,0.61824,0.61815,0.61815,70400000.0
2006-07-19 15:06:00,0.61815,0.6182,0.61802,0.6182,144800000.0
2006-07-19 15:07:00,0.61827,0.61829,0.61809,0.6181,78399998.0
2006-07-19 15:08:00,0.61796,0.61813,0.61777,0.61777,98700000.0
2006-07-19 15:09:00,0.61783,0.61783,0.61739,0.61739,46100000.0
2006-07-19 15:10:00,0.61751,0.61782,0.61751,0.61772,67699999.0
2006-07-19 15:11:00,0.61756,0.61772,0.61748,0.61755,125600001.0
2006-07-19 15:12:00,0.61749,0.61749,0.61701,0.61701,108299998.0
2006-07-19 15:13:00,0.61693,0.61748,0.61693,0.61748,53600001.0
2006-07-19 15:14:00,0.61776,0.61808,0.61776,0.61808,97900002.0
2006-07-19 15:15:00,0.61812,0.61812,0.61799,0.61809,59700001.0
2006-07-19 15:16:00,0.61808,0.61845,0.61808,0.61834,88100000.0
2006-07-19 15:17:00,0.61825,0.61842,0.61822,0.61842,104200001.0
2006-07-19 15:18:00,0.61832,0.61832,0.61815,0.61815,39700000.0
2006-07-19 15:19:00,0.61826,0.61827,0.61823,0.61825,119799998.0
2006-07-19 15:20:00,0.61825,0.61825,0.61817,0.61825,149999998.0
2006-07-19 15:21:00,0.6182,0.6182,0.61789,0.61789,63299999.0
2006-07-19 15:22:00,0.61776,0.61776,0.6176,0.61762,90400000.0
2006-07-19 15:23:00,0.61769,0.61777,0.61754,0.61765,62900000.0
2006-07-19 15:24:00,0.6177,0.61775,0.6174,0.6174,179399997.0
2006-07-19 15:25:00,0.61738,0.61746,0.61731,0.61737,111500000.0
2006-07-19 15:26:00,0.61731,0.61736,0.61721,0.6173,114400002.0
2006-07-19 15:27:00,0.61728,0.61741,0.61727,0.61736,57200000.0
2006-07-19 15:28:00,0.61729,0.61744,0.61722,0.6173,117099999.0
2006-07-19 15:29:00,0.61725,0.61737,0.61723,0.61727,109900001.0
2006-07-19 15:30:00,0.6173,0.61746,0.6173,0.61746,43100000.0
2006-07-19 15:31:00,0.61762,0.61765,0.61745,0.61745,75899999.0
2006-07-19 15:32:00,0.61745,0.61758,0.61732,0.61732,69400001.0
2006-07-19 15:33:00,0.61705,0.61705,0.61688,0.61698,86400000.0
2006-07-19 15:34:00,0.61682,0.617,0.61682,0.61689,68900000.0
2006-07-19 15:35:00,0.61672,0.6168,0.61671,0.61673,145100003.0
2006-07-19 15:36:00,0.61667,0.61675,0.61667,0.6167,82800002.0
2006-07-19 15:37:00,0.61658,0.61658,0.61625,0.61628,90400001.0
2006-07-19 15:38:00,0.61646,0.61675,0.61637,0.61656,96400001.0
2006-07-19 15:39:00,0.61668,0.61674,0.61659,0.61659,71199999.0
2006-07-19 15:40:00,0.61661,0.61682,0.61654,0.61654,66299999.0
2006-07-19 15:41:00,0.61672,0.61682,0.61667,0.61678,85399999.0
2006-07-19 15:42:00,0.61679,0.61706,0.61679,0.61703,86999998.0
2006-07-19 15:43:00,0.61717,0.61723,0.6171,0.61718,51900000.0
2006-07-19 15:44:00,0.61727,0.6173,0.61723,0.61723,121900001.0
2006-07-19 15:45:00,0.6173,0.61737,0.61701,0.61724,63699999.0
2006-07-19 15:46:00,0.61728,0.61736,0.61719,0.61719,124099999.0
2006-07-19 15:47:00,0.61723,0.61723,0.61705,0.61705,87700001.0
2006-07-19 15:48:00,0.61685,0.61695,0.61676,0.61695,75799999.0
2006-07-19 15:49:00,0.61699,0.61718,0.61699,0.61707,90099998.0
2006-07-19 15:50:00,0.61698,0.61713,0.61698,0.61713,25900000.0
2006-07-19 15:51:00,0.61727,0.6173,0.61703,0.61724,66700000.0
2006-07-19 15:52:00,0.61715,0.61727,0.61715,0.61727,74999999.0
2006-07-19 15:53:00,0.61724,0.6174,0.61721,0.6174,79000000.0
2006-07-19 15:54:00,0.61735,0.61761,0.61735,0.61745,53399999.0
2006-07-19 15:55:00,0.61741,0.6175,0.61737,0.61741,100500001.0
2006-07-19 15:56:00,0.61743,0.61748,0.61735,0.61747,89000001.0
2006-07-19 15:57:00,0.61754,0.61762,0.61746,0.61762,76899999.0
2006-07-19 15:58:00,0.61767,0.61777,0.61767,0.61777,61400000.0
2006-07-19 15:59:00,0.6177,0.6177,0.61744,0.61758,109300000.0
2006-07-19 16:00:00,0.61804,0.61957,0.61804,0.61957,74999999.0
2006-07-19 16:01:00,0.61959,0.62078,0.61954,0.62078,92900002.0
2006-07-19 16:02:00,0.62103,0.62103,0.62016,0.62016,100300001.0
2006-07-19 16:03:00,0.61998,0.62026,0.61984,0.62025,144999997.0
2006-07-19 16:04:00,0.62008,0.62008,0.619,0.6191,132700002.0
2006-07-19 16:05:00,0.61923,0.61979,0.61923,0.61974,110700001.0
2006-07-19 16:06:00,0.61993,0.62081,0.61993,0.62081,86199999.0
2006-07-19 16:07:00,0.62088,0.62092,0.62083,0.62084,138000001.0
2006-07-19 16:08:00,0.62098,0.62126,0.62098,0.62118,109999999.0
2006-07-19 16:09:00,0.62124,0.62185,0.62124,0.62185,113699997.0
2006-07-19 16:10:00,0.62192,0.62246,0.62179,0.62228,112899998.0
2006-07-19 16:11:00,0.62234,0.62235,0.62198,0.62225,112800000.0
2006-07-19 16:12:00,0.62237,0.62252,0.62237,0.62241,89900000.0
2006-07-19 16:13:00,0.6223,0.62233,0.62216,0.62219,50099999.0
2006-07-19 16:14:00,0.62207,0.62219,0.62202,0.62207,175499999.0
2006-07-19 16:15:00,0.62205,0.62221,0.62205,0.62221,98699998.0
2006-07-19 16:16:00,0.62243,0.62251,0.62223,0.62242,53500000.0
2006-07-19 16:17:00,0.62241,0.62253,0.62241,0.62253,40799999.0
2006-07-19 16:18:00,0.62259,0.62284,0.62259,0.62272,105700002.0
2006-07-19 16:19:00,0.6227,0.62294,0.62254,0.6226,128500000.0
2006-07-19 16:20:00,0.62254,0.62305,0.62249,0.62301,62900000.0
2006-07-19 16:21:00,0.62325,0.62341,0.62321,0.62324,90200000.0
2006-07-19 16:22:00,0.62315,0.62318,0.62303,0.62303,95199999.0
2006-07-19 16:23:00,0.62289,0.62303,0.62282,0.62295,111100001.0
2006-07-19 16:24:00,0.62301,0.62301,0.62277,0.6228,63900000.0
2006-07-19 16:25:00,0.62271,0.62277,0.62257,0.6226,146400001.0
2006-07-19 16:26:00,0.62247,0.6226,0.62247,0.62255,69000000.0
2006-07-19 16:27:00,0.6225,0.62258,0.6225,0.62255,80199999.0
2006-07-19 16:28:00,0.62231,0.62265,0.62231,0.62265,85999999.0
2006-07-19 16:29:00,0.62271,0.62294,0.62261,0.62294,105700001.0
2006-07-19 16:30:00,0.62298,0.62306,0.62291,0.62293,179799999.0
2006-07-19 16:31:00,0.623,0.62306,0.623,0.62301,117099998.0
2006-07-19 16:32:00,0.623,0.623,0.62282,0.62296,83300000.0
2006-07-19 16:33:00,0.62307,0.62337,0.62304,0.6233,131600000.0
2006-07-19 16:34:00,0.62325,0.62325,0.62306,0.62316,90200001.0
2006-07-19 16:35:00,0.62316,0.62316,0.62294,0.62302,66700000.0
2006-07-19 16:36:00,0.62299,0.62307,0.62284,0.62292,76200000.0
2006-07-19 16:37:00,0.62272,0.62283,0.62255,0.62255,130399999.0
2006-07-19 16:38:00,0.62266,0.62285,0.62266,0.62273,138499996.0
2006-07-19 16:39:00,0.62273,0.62278,0.62273,0.62278,27900000.0
2006-07-19 16:40:00,0.62271,0.62271,0.6225,0.6225,45400000.0
2006-07-19 16:41:00,0.62258,0.62263,0.62255,0.62263,80100000.0
2006-07-19 16:42:00,0.62275,0.62287,0.62255,0.62274,190800005.0
2006-07-19 16:43:00,0.62266,0.62266,0.6226,0.6226,82499999.0
2006-07-19 16:44:00,0.62263,0.6227,0.62258,0.62262,70700000.0
2006-07-19 16:45:00,0.62274,0.62288,0.62268,0.6227,96900001.0
2006-07-19 16:46:00,0.62277,0.62281,0.62274,0.62281,181400003.0
2006-07-19 16:47:00,0.62284,0.62286,0.62271,0.6228,108499998.0
2006-07-19 16:48:00,0.62287,0.62292,0.62281,0.62288,105999999.0
2006-07-19 16:49:00,0.62295,0.62305,0.62295,0.62305,18300000.0
2006-07-19 16:50:00,0.62311,0.62311,0.62296,0.62307,68400000.0
2006-07-19 16:51:00,0.62316,0.62316,0.62292,0.62298,94200000.0
2006-07-19 16:52:00,0.62306,0.62306,0.62281,0.62297,95800000.0
2006-07-19 16:53:00,0.62298,0.623,0.62295,0.623,58899999.0
2006-07-19 16:54:00,0.6229,0.62291,0.62276,0.62283,115100000.0
2006-07-19 16:55:00,0.62273,0.62273,0.62254,0.62267,92499999.0
2006-07-19 16:56:00,0.62272,0.62274,0.62269,0.62269,148499999.0
2006-07-19 16:57:00,0.62271,0.62275,0.6226,0.62275,126700002.0
2006-07-19 16:58:00,0.62274,0.62278,0.62271,0.62272,154400002.0
2006-07-19 16:59:00,0.62267,0.62273,0.62255,0.62261,133700000.0
2006-07-19 17:00:00,0.62247,0.62247,0.62227,0.62236,128000000.0
2006-07-19 17:01:00,0.62241,0.6225,0.62232,0.62232,68300000.0
2006-07-19 17:02:00,0.62241,0.62253,0.62234,0.62246,153899999.0
2006-07-19 17:03:00,0.62248,0.62248,0.62217,0.62239,27000000.0
2006-07-19 17:04:00,0.62222,0.62222,0.62207,0.62221,84299998.0
2006-07-19 17:05:00,0.62214,0.62214,0.62208,0.62208,7700000.0
2006-07-19 17:06:00,0.6219,0.622,0.62175,0.6219,61499999.0
2006-07-19 17:07:00,0.62201,0.62215,0.62201,0.62215,66200000.0
2006-07-19 17:08:00,0.62219,0.62222,0.62213,0.62221,77500000.0
2006-07-19 17:09:00,0.62225,0.62225,0.62213,0.62222,107300001.0
2006-07-19 17:10:00,0.62218,0.6222,0.62213,0.62213,27100000.0
2006-07-19 17:11:00,0.62202,0.62228,0.62202,0.62217,46700000.0
2006-07-19 17:12:00,0.62207,0.62209,0.62194,0.62197,115700001.0
2006-07-19 17:13:00,0.62198,0.62212,0.62198,0.62204,87300000.0
2006-07-19 17:14:00,0.62194,0.62214,0.62194,0.62199,81400000.0
2006-07-19 17:15:00,0.62193,0.62198,0.62185,0.62186,163600002.0
2006-07-19 17:16:00,0.62201,0.62225,0.62201,0.62209,71600000.0
2006-07-19 17:17:00,0.62202,0.62227,0.62202,0.62221,58000000.0
2006-07-19 17:18:00,0.62221,0.62221,0.62198,0.62215,147899999.0
2006-07-19 17:19:00,0.62208,0.62208,0.6218,0.6218,72200000.0
2006-07-19 17:20:00,0.622,0.62216,0.622,0.62216,96100000.0
2006-07-19 17:21:00,0.6221,0.6221,0.6219,0.62198,77399998.0
2006-07-19 17:22:00,0.62193,0.62223,0.6219,0.62223,47699998.0
2006-07-19 17:23:00,0.6222,0.62221,0.62202,0.62221,57300000.0
2006-07-19 17:24:00,0.62225,0.6223,0.62213,0.6222,78200000.0
2006-07-19 17:25:00,0.62216,0.6225,0.62216,0.6225,105000000.0
2006-07-19 17:26:00,0.62248,0.62248,0.62233,0.62233,90800002.0
2006-07-19 17:27:00,0.62241,0.62241,0.62218,0.62218,87600001.0
2006-07-19 17:28:00,0.62225,0.62235,0.62225,0.6223,81200000.0
2006-07-19 17:29:00,0.62233,0.62233,0.62219,0.62227,83700000.0
2006-07-19 17:30:00,0.62227,0.62232,0.62224,0.62225,162900003.0
2006-07-19 17:31:00,0.62206,0.62217,0.62174,0.62217,151299998.0
2006-07-19 17:32:00,0.62222,0.62225,0.62215,0.62215,61600000.0
2006-07-19 17:33:00,0.62227,0.62237,0.62227,0.62237,31900000.0
2006-07-19 17:34:00,0.62243,0.6225,0.6224,0.6224,65900000.0
2006-07-19 17:35:00,0.62242,0.62242,0.622,0.62211,140600000.0
2006-07-19 17:36:00,0.62203,0.62215,0.62198,0.62208,174399999.0
2006-07-19 17:37:00,0.62205,0.62209,0.62199,0.62209,146600001.0
2006-07-19 17:38:00,0.62203,0.62212,0.62196,0.62196,154199998.0
2006-07-19 17:39:00,0.62198,0.62208,0.62174,0.62208,95200000.0
2006-07-19 17:40:00,0.62208,0.62238,0.62208,0.62225,51199999.0
2006-07-19 17:41:00,0.62215,0.62271,0.62215,0.62271,79300000.0
2006-07-19 17:42:00,0.62278,0.62297,0.62275,0.62278,105400000.0
2006-07-19 17:43:00,0.62292,0.62311,0.62292,0.62301,104800001.0
2006-07-19 17:44:00,0.6231,0.6231,0.62301,0.62305,80400000.0
2006-07-19 17:45:00,0.62305,0.62305,0.62285,0.62302,73299999.0
2006-07-19 17:46:00,0.62301,0.62301,0.62299,0.62299,24700001.0
2006-07-19 17:47:00,0.62263,0.62291,0.62263,0.6229,52500000.0
2006-07-19 17:48:00,0.62295,0.623,0.62291,0.623,92900000.0
2006-07-19 17:49:00,0.6229,0.62294,0.6229,0.62294,19900000.0
2006-07-19 17:50:00,0.62288,0.62301,0.62288,0.62296,58000000.0
2006-07-19 17:51:00,0.62287,0.62298,0.62273,0.62273,107000001.0
2006-07-19 17:52:00,0.62273,0.62282,0.62273,0.62282,24699999.0
2006-07-19 17:53:00,0.62288,0.62293,0.62285,0.62293,93400001.0
2006-07-19 17:54:00,0.62285,0.6229,0.62283,0.6229,87799998.0
2006-07-19 17:55:00,0.62283,0.62293,0.62283,0.62293,60799999.0
2006-07-19 17:56:00,0.62285,0.62293,0.62277,0.62288,121100000.0
2006-07-19 17:57:00,0.6229,0.62292,0.62285,0.62285,39000000.0
2006-07-19 17:58:00,0.62293,0.62293,0.6227,0.6227,140700001.0
2006-07-19 17:59:00,0.62269,0.62282,0.62268,0.62272,123700000.0
2006-07-19 18:00:00,0.62266,0.62275,0.62263,0.62263,53800000.0
2006-07-19 18:01:00,0.62265,0.62266,0.62255,0.6226,118000000.0
2006-07-19 18:02:00,0.62265,0.62265,0.62255,0.6226,84000000.0
2006-07-19 18:03:00,0.62257,0.62259,0.62249,0.62253,295999998.0
2006-07-19 18:04:00,0.6225,0.62255,0.62245,0.6225,190500001.0
2006-07-19 18:05:00,0.62252,0.6226,0.62237,0.62239,247600000.0
2006-07-19 18:06:00,0.6225,0.62257,0.62247,0.62252,126400001.0
2006-07-19 18:07:00,0.62242,0.62242,0.62218,0.62219,236900000.0
2006-07-19 18:08:00,0.62208,0.62214,0.62205,0.62205,84599999.0
2006-07-19 18:09:00,0.62205,0.62205,0.62182,0.622,317500005.0
2006-07-19 18:10:00,0.62195,0.62204,0.62187,0.62191,122599999.0
2006-07-19 18:11:00,0.62195,0.62228,0.62192,0.62228,94700001.0
2006-07-19 18:12:00,0.62239,0.62239,0.62206,0.62208,80700000.0
2006-07-19 18:13:00,0.6221,0.6221,0.622,0.622,22200000.0
2006-07-19 18:14:00,0.62205,0.6221,0.62203,0.62205,74099999.0
2006-07-19 18:15:00,0.62205,0.6221,0.62202,0.62206,184799998.0
2006-07-19 18:16:00,0.62205,0.62205,0.62195,0.62205,320799997.0
2006-07-19 18:17:00,0.62195,0.62207,0.62194,0.62198,152299997.0
2006-07-19 18:18:00,0.6219,0.6221,0.62185,0.62201,342000000.0
2006-07-19 18:19:00,0.62207,0.62226,0.62203,0.62205,262600000.0
2006-07-19 18:20:00,0.62205,0.62222,0.62205,0.62213,113500000.0
2006-07-19 18:21:00,0.62205,0.62213,0.62204,0.62213,143699999.0
2006-07-19 18:22:00,0.6221,0.62212,0.62203,0.62207,87999999.0
2006-07-19 18:23:00,0.62203,0.6221,0.62197,0.6221,356300005.0
2006-07-19 18:24:00,0.6221,0.6222,0.62201,0.62215,239299997.0
2006-07-19 18:25:00,0.62216,0.62237,0.62207,0.62207,167000000.0
2006-07-19 18:26:00,0.62195,0.62208,0.62195,0.62202,146100001.0
2006-07-19 18:27:00,0.62195,0.62199,0.62187,0.62195,298200003.0
2006-07-19 18:28:00,0.62196,0.62232,0.62196,0.62232,157400001.0
2006-07-19 18:29:00,0.62244,0.62253,0.62241,0.62253,221100000.0
2006-07-19 18:30:00,0.62247,0.62247,0.62184,0.62185,68099999.0
2006-07-19 18:31:00,0.62178,0.62222,0.62173,0.62222,177100001.0
2006-07-19 18:32:00,0.62243,0.62245,0.62235,0.62243,95499999.0
2006-07-19 18:33:00,0.62258,0.62267,0.6225,0.62262,264600001.0
2006-07-19 18:34:00,0.6227,0.62277,0.62263,0.62274,106900000.0
2006-07-19 18:35:00,0.62285,0.62293,0.62285,0.62288,111299999.0
2006-07-19 18:36:00,0.62295,0.62295,0.62283,0.62284,225199999.0
2006-07-19 18:37:00,0.62285,0.62293,0.6228,0.62293,80899999.0
2006-07-19 18:38:00,0.6229,0.62303,0.6229,0.62303,204599999.0
2006-07-19 18:39:00,0.62303,0.62335,0.62303,0.62335,343699996.0
2006-07-19 18:40:00,0.6234,0.62345,0.6233,0.62345,98699998.0
2006-07-19 18:41:00,0.62335,0.62345,0.62314,0.62314,268600000.0
2006-07-19 18:42:00,0.6232,0.62325,0.62315,0.62325,144400000.0
2006-07-19 18:43:00,0.62319,0.62344,0.62308,0.62333,624299998.0
2006-07-19 18:44:00,0.62338,0.62344,0.62329,0.62342,376099995.0
2006-07-19 18:45:00,0.62345,0.62345,0.62322,0.62325,446599997.0
2006-07-19 18:46:00,0.62329,0.6234,0.62329,0.62337,122300000.0
2006-07-19 18:47:00,0.62338,0.62347,0.62331,0.62337,149999999.0
2006-07-19 18:48:00,0.6234,0.62346,0.62327,0.62327,142899999.0
2006-07-19 18:49:00,0.62327,0.62352,0.62327,0.62338,163599998.0
2006-07-19 18:50:00,0.62336,0.62338,0.62327,0.62334,112200000.0
2006-07-19 18:51:00,0.62325,0.62335,0.62325,0.62333,138999999.0
2006-07-19 18:52:00,0.62335,0.62335,0.6233,0.6233,104000001.0
2006-07-19 18:53:00,0.62321,0.62325,0.62308,0.62325,88299999.0
2006-07-19 18:54:00,0.62329,0.62333,0.62327,0.62333,44400000.0
2006-07-19 18:55:00,0.62342,0.62342,0.62326,0.62334,116300001.0
2006-07-19 18:56:00,0.62339,0.62344,0.62337,0.6234,96199999.0
2006-07-19 18:57:00,0.62343,0.62345,0.62335,0.6234,93900001.0
2006-07-19 18:58:00,0.62336,0.62343,0.62333,0.62343,75200000.0
2006-07-19 18:59:00,0.62337,0.62365,0.62337,0.62365,182400000.0
2006-07-19 19:00:00,0.62365,0.62365,0.62341,0.62344,91500000.0
2006-07-19 19:01:00,0.62348,0.62348,0.62328,0.62342,118200001.0
2006-07-19 19:02:00,0.62346,0.62346,0.6232,0.62335,62300001.0
2006-07-19 19:03:00,0.6233,0.62348,0.6233,0.62335,241700000.0
2006-07-19 19:04:00,0.62335,0.6235,0.6233,0.6233,166900000.0
2006-07-19 19:05:00,0.62328,0.62347,0.62328,0.62347,118200000.0
2006-07-19 19:06:00,0.6235,0.62353,0.6234,0.62345,184699999.0
2006-07-19 19:07:00,0.62346,0.62346,0.62315,0.62326,246100001.0
2006-07-19 19:08:00,0.62331,0.62343,0.6232,0.62343,103799999.0
2006-07-19 19:09:00,0.6235,0.6235,0.62335,0.62343,133400001.0
2006-07-19 19:10:00,0.62343,0.62349,0.62343,0.62345,63900000.0
2006-07-19 19:11:00,0.6234,0.6235,0.6234,0.62345,136599999.0
2006-07-19 19:12:00,0.6234,0.6235,0.6234,0.62345,53900000.0
2006-07-19 19:13:00,0.6234,0.6235,0.62335,0.62345,97900001.0
2006-07-19 19:14:00,0.62353,0.62357,0.6235,0.6235,74299999.0
2006-07-19 19:15:00,0.62349,0.62352,0.62346,0.62346,131799999.0
2006-07-19 19:16:00,0.6234,0.6235,0.6234,0.6235,50099999.0
2006-07-19 19:17:00,0.62345,0.62353,0.62332,0.62342,83999999.0
2006-07-19 19:18:00,0.62345,0.62353,0.62343,0.62353,101799999.0
2006-07-19 19:19:00,0.62345,0.62356,0.62345,0.62355,58200000.0
2006-07-19 19:20:00,0.62355,0.6236,0.62345,0.6235,176800000.0
2006-07-19 19:21:00,0.6235,0.62355,0.6234,0.6235,111500000.0
2006-07-19 19:22:00,0.6235,0.62357,0.6235,0.62356,126299998.0
2006-07-19 19:23:00,0.62356,0.62381,0.6235,0.62354,75700000.0
2006-07-19 19:24:00,0.62372,0.62393,0.62372,0.62383,80300000.0
2006-07-19 19:25:00,0.62389,0.62401,0.62388,0.62401,68500000.0
2006-07-19 19:26:00,0.62395,0.624,0.62395,0.624,62899999.0
2006-07-19 19:27:00,0.62397,0.62405,0.6239,0.6239,165000001.0
2006-07-19 19:28:00,0.62417,0.62443,0.62411,0.62433,190799999.0
2006-07-19 19:29:00,0.62409,0.62409,0.62356,0.62365,93299999.0
2006-07-19 19:30:00,0.6237,0.6237,0.62365,0.6237,59700000.0
2006-07-19 19:31:00,0.62368,0.62368,0.62336,0.62344,84799999.0
2006-07-19 19:32:00,0.62312,0.62349,0.6227,0.62336,143000001.0
2006-07-19 19:33:00,0.62332,0.62338,0.62321,0.62329,64500000.0
2006-07-19 19:34:00,0.62328,0.62342,0.62319,0.62342,175499996.0
2006-07-19 19:35:00,0.62343,0.62343,0.62324,0.62337,172699999.0
2006-07-19 19:36:00,0.62338,0.62343,0.6233,0.62335,155699999.0
2006-07-19 19:37:00,0.62335,0.6234,0.62333,0.62333,161100001.0
2006-07-19 19:38:00,0.62342,0.62343,0.62337,0.62337,44400000.0
2006-07-19 19:39:00,0.6234,0.62343,0.62333,0.62335,202600003.0
2006-07-19 19:40:00,0.62343,0.62343,0.62335,0.62335,83500000.0
2006-07-19 19:41:00,0.6234,0.62348,0.62338,0.6234,81200000.0
2006-07-19 19:42:00,0.62338,0.62343,0.62333,0.62333,67500001.0
2006-07-19 19:43:00,0.62335,0.62343,0.62335,0.6234,81000001.0
2006-07-19 19:44:00,0.62361,0.62383,0.62356,0.62368,49400000.0
2006-07-19 19:45:00,0.62382,0.62407,0.62382,0.62401,41600000.0
2006-07-19 19:46:00,0.62404,0.62414,0.624,0.62408,89000000.0
2006-07-19 19:47:00,0.62407,0.62411,0.62407,0.62408,54999999.0
2006-07-19 19:48:00,0.62407,0.62435,0.62407,0.62435,81700000.0
2006-07-19 19:49:00,0.6244,0.62466,0.62435,0.62435,83300000.0
2006-07-19 19:50:00,0.62444,0.62501,0.62444,0.6249,108199998.0
2006-07-19 19:51:00,0.62498,0.6251,0.62457,0.62481,114100000.0
2006-07-19 19:52:00,0.62482,0.62485,0.62444,0.62444,194499998.0
2006-07-19 19:53:00,0.62443,0.62467,0.62443,0.62465,156400002.0
2006-07-19 19:54:00,0.6247,0.62476,0.62465,0.62465,180799998.0
2006-07-19 19:55:00,0.62455,0.62465,0.62455,0.62465,223200000.0
2006-07-19 19:56:00,0.62462,0.62489,0.62462,0.62483,198099999.0
2006-07-19 19:57:00,0.62492,0.62492,0.62468,0.62478,145899999.0
2006-07-19 19:58:00,0.62485,0.62485,0.62475,0.6248,176000000.0
2006-07-19 19:59:00,0.62477,0.62503,0.62477,0.62494,100700000.0
2006-07-19 20:00:00,0.62507,0.62541,0.625,0.62518,370200000.0
2006-07-19 20:01:00,0.62507,0.6253,0.62492,0.62508,120999998.0
2006-07-19 20:02:00,0.62513,0.62513,0.62497,0.62505,126400002.0
2006-07-19 20:03:00,0.62517,0.62518,0.6251,0.62515,94599998.0
2006-07-19 20:04:00,0.62505,0.62505,0.62471,0.62497,93500000.0
2006-07-19 20:05:00,0.62504,0.62511,0.62489,0.62496,125699999.0
2006-07-19 20:06:00,0.62491,0.625,0.62477,0.62488,299199999.0
2006-07-19 20:07:00,0.62489,0.62489,0.62475,0.62482,104900000.0
2006-07-19 20:08:00,0.6248,0.62485,0.6248,0.62482,61700000.0
2006-07-19 20:09:00,0.62485,0.6249,0.6246,0.6248,110000000.0
2006-07-19 20:10:00,0.62471,0.62476,0.6245,0.62455,169600001.0
2006-07-19 20:11:00,0.62445,0.62451,0.62445,0.62451,54900002.0
2006-07-19 20:12:00,0.62455,0.62455,0.62445,0.6245,62800000.0
2006-07-19 20:13:00,0.62461,0.62468,0.62423,0.62444,56700000.0
2006-07-19 20:14:00,0.62448,0.62448,0.62437,0.62446,96200000.0
2006-07-19 20:15:00,0.62435,0.6244,0.62435,0.6244,76599998.0
2006-07-19 20:16:00,0.62442,0.62453,0.62432,0.62432,356199999.0
2006-07-19 20:17:00,0.62427,0.62443,0.62427,0.6244,272800001.0
2006-07-19 20:18:00,0.62439,0.62461,0.62436,0.62461,122000001.0
2006-07-19 20:19:00,0.62462,0.62462,0.62439,0.62439,50900000.0
2006-07-19 20:20:00,0.62436,0.62436,0.62413,0.62416,96900000.0
2006-07-19 20:21:00,0.62419,0.62431,0.62419,0.62428,62299999.0
2006-07-19 20:22:00,0.62435,0.6245,0.62434,0.6245,119999999.0
2006-07-19 20:23:00,0.62455,0.6246,0.62445,0.6246,64000001.0
2006-07-19 20:24:00,0.62462,0.62478,0.6244,0.62478,142400003.0
2006-07-19 20:25:00,0.62481,0.62485,0.62459,0.62459,173199999.0
2006-07-19 20:26:00,0.6246,0.62465,0.6245,0.62455,112400002.0
2006-07-19 20:27:00,0.62455,0.62473,0.62455,0.6247,68900000.0
2006-07-19 20:28:00,0.62463,0.62463,0.62454,0.62454,59100000.0
2006-07-19 20:29:00,0.62452,0.62464,0.62449,0.62459,247000000.0
2006-07-19 20:30:00,0.6246,0.62465,0.62447,0.62455,254399999.0
2006-07-19 20:31:00,0.62459,0.6246,0.62449,0.6246,186799999.0
2006-07-19 20:32:00,0.62451,0.62462,0.62451,0.62455,62800000.0
2006-07-19 20:33:00,0.6245,0.62458,0.62445,0.62448,124099999.0
2006-07-19 20:34:00,0.62455,0.62455,0.62448,0.62455,163900000.0
2006-07-19 20:35:00,0.62449,0.62449,0.62437,0.62441,81899999.0
2006-07-19 20:36:00,0.6244,0.62455,0.6243,0.62435,200899999.0
2006-07-19 20:37:00,0.62438,0.62455,0.62435,0.6244,235299997.0
2006-07-19 20:38:00,0.6244,0.62443,0.62435,0.6244,126900000.0
2006-07-19 20:39:00,0.6244,0.62445,0.6244,0.62445,58600000.0
2006-07-19 20:40:00,0.6244,0.6245,0.62435,0.6244,165899998.0
2006-07-19 20:41:00,0.6244,0.62445,0.62435,0.62445,202300002.0
2006-07-19 20:42:00,0.6244,0.62446,0.62433,0.62444,93299998.0
2006-07-19 20:43:00,0.62443,0.62445,0.62433,0.62439,89799999.0
2006-07-19 20:44:00,0.62422,0.62423,0.62422,0.62423,22200000.0
2006-07-19 20:45:00,0.62405,0.6241,0.62397,0.624,85600000.0
2006-07-19 20:46:00,0.6241,0.6241,0.62398,0.62398,66500002.0
2006-07-19 20:47:00,0.62406,0.62414,0.62406,0.62412,83500000.0
2006-07-19 20:48:00,0.62404,0.62414,0.62404,0.62405,77300001.0
2006-07-19 20:49:00,0.62403,0.62413,0.62392,0.62407,88100001.0
2006-07-19 20:50:00,0.62408,0.62408,0.62398,0.624,122199999.0
2006-07-19 20:51:00,0.62402,0.62414,0.62402,0.62405,75699999.0
2006-07-19 20:52:00,0.62405,0.62415,0.624,0.624,123500001.0
2006-07-19 20:53:00,0.6241,0.62415,0.62402,0.62405,282300002.0
2006-07-19 20:54:00,0.62405,0.62413,0.62398,0.62413,163199999.0
2006-07-19 20:55:00,0.62397,0.62398,0.62397,0.62398,17000000.0
2006-07-19 20:56:00,0.62381,0.62389,0.62362,0.62389,97499999.0
2006-07-19 20:57:00,0.62385,0.62385,0.62358,0.62358,62600001.0
2006-07-19 20:58:00,0.62355,0.62367,0.62348,0.6235,227300000.0
2006-07-19 20:59:00,0.62355,0.62365,0.6235,0.62355,203999999.0
2006-07-19 21:00:00,0.62355,0.62357,0.6235,0.62355,242699999.0
2006-07-19 21:01:00,0.62345,0.62357,0.62345,0.62357,74500000.0
2006-07-19 21:02:00,0.62355,0.6236,0.62352,0.62355,127100002.0
2006-07-19 21:03:00,0.6236,0.62365,0.6235,0.62365,111099999.0
2006-07-19 21:04:00,0.62355,0.6236,0.6235,0.6235,63200000.0
2006-07-19 21:05:00,0.6236,0.62365,0.6235,0.62355,125700000.0
2006-07-19 21:06:00,0.6235,0.62365,0.6235,0.62355,145200000.0
2006-07-19 21:07:00,0.6236,0.6236,0.62355,0.62355,35900000.0
2006-07-19 21:08:00,0.62355,0.6236,0.62345,0.62355,119499999.0
2006-07-19 21:09:00,0.62355,0.62365,0.6235,0.6236,127500000.0
2006-07-19 21:10:00,0.62355,0.6236,0.62355,0.6236,109699997.0
2006-07-19 21:11:00,0.62355,0.62355,0.62355,0.62355,12800000.0
2006-07-19 21:12:00,0.6235,0.62363,0.6235,0.62357,123300000.0
2006-07-19 21:13:00,0.62353,0.62357,0.6235,0.62355,95100000.0
2006-07-19 21:14:00,0.6236,0.6236,0.62355,0.62355,129100000.0
2006-07-19 21:15:00,0.62355,0.62365,0.6235,0.62355,206399998.0
2006-07-19 21:16:00,0.6236,0.6236,0.62343,0.6235,108300000.0
2006-07-19 21:17:00,0.6235,0.6236,0.6234,0.6236,163300001.0
2006-07-19 21:18:00,0.6236,0.6236,0.6235,0.62357,161799998.0
2006-07-19 21:19:00,0.6236,0.6236,0.6235,0.62355,154600000.0
2006-07-19 21:20:00,0.6236,0.62365,0.62345,0.6235,267899998.0
2006-07-19 21:21:00,0.6236,0.6236,0.6235,0.6236,111199999.0
2006-07-19 21:22:00,0.6236,0.6236,0.6235,0.62355,100399999.0
2006-07-19 21:23:00,0.6235,0.6236,0.6235,0.6236,181099998.0
2006-07-19 21:24:00,0.6236,0.6236,0.6235,0.62355,91400000.0
2006-07-19 21:25:00,0.62355,0.6236,0.62355,0.6236,121500000.0
2006-07-19 21:26:00,0.62357,0.6236,0.6235,0.6236,172599997.0
2006-07-19 21:27:00,0.62355,0.6236,0.6235,0.6236,95399998.0
2006-07-19 21:28:00,0.6236,0.6236,0.62355,0.62355,33500000.0
2006-07-19 21:29:00,0.6235,0.6236,0.6234,0.6236,142300002.0
2006-07-19 21:30:00,0.6236,0.62365,0.6235,0.6236,189600001.0
2006-07-19 21:31:00,0.6236,0.6236,0.62355,0.62355,29000000.0
2006-07-19 21:32:00,0.62355,0.6236,0.6235,0.6236,49500000.0
2006-07-19 21:33:00,0.6236,0.6236,0.62355,0.6236,79500000.0
2006-07-19 21:34:00,0.6236,0.6236,0.62347,0.62355,136500000.0
2006-07-19 21:35:00,0.62355,0.6236,0.62352,0.62355,222099998.0
2006-07-19 21:36:00,0.62355,0.62365,0.62348,0.6236,159899999.0
2006-07-19 21:37:00,0.62357,0.62365,0.62355,0.6236,126399999.0
2006-07-19 21:38:00,0.6236,0.62365,0.62355,0.62357,73600000.0
2006-07-19 21:39:00,0.62355,0.6236,0.62345,0.62357,122400000.0
2006-07-19 21:40:00,0.6236,0.62365,0.62345,0.62363,195000002.0
2006-07-19 21:41:00,0.62355,0.6236,0.6235,0.6236,91400000.0
2006-07-19 21:42:00,0.62357,0.6236,0.62355,0.6236,98400002.0
2006-07-19 21:43:00,0.62355,0.62365,0.6235,0.6235,68800000.0
2006-07-19 21:44:00,0.6236,0.6236,0.6234,0.6234,58200000.0
2006-07-19 21:45:00,0.62355,0.6236,0.62348,0.62355,104300001.0
2006-07-19 21:46:00,0.62353,0.6236,0.62352,0.62352,71499999.0
2006-07-19 21:47:00,0.62355,0.6236,0.62355,0.6236,49400000.0
2006-07-19 21:48:00,0.6236,0.6236,0.6236,0.6236,63700000.0
2006-07-19 21:49:00,0.62355,0.6236,0.62345,0.62353,105900002.0
2006-07-19 21:50:00,0.6236,0.62365,0.6235,0.62357,112500000.0
2006-07-19 21:51:00,0.62355,0.6236,0.62352,0.6236,100399999.0
2006-07-19 21:52:00,0.62355,0.6237,0.62352,0.6236,90200000.0
2006-07-19 21:53:00,0.6235,0.6236,0.6235,0.6236,122900001.0
2006-07-19 21:54:00,0.6236,0.6236,0.6235,0.62355,111899999.0
2006-07-19 21:55:00,0.62355,0.6236,0.62353,0.62355,45100000.0
2006-07-19 21:56:00,0.6236,0.6236,0.6235,0.6235,76599999.0
2006-07-19 21:57:00,0.62355,0.6236,0.62345,0.62357,183099998.0
2006-07-19 21:58:00,0.62355,0.6236,0.62355,0.6236,50300000.0
2006-07-19 21:59:00,0.62355,0.62365,0.62355,0.62355,99900001.0
2006-07-19 22:00:00,0.62355,0.6236,0.6235,0.6236,94100001.0
2006-07-19 22:01:00,0.62357,0.6236,0.6235,0.62355,81800000.0
2006-07-19 22:02:00,0.6236,0.6236,0.62355,0.62355,69299999.0
2006-07-19 22:03:00,0.6236,0.6236,0.62357,0.62357,56499999.0
2006-07-19 22:04:00,0.62355,0.6236,0.6235,0.62355,80500001.0
2006-07-19 22:05:00,0.6235,0.62365,0.6235,0.62352,132500000.0
2006-07-19 22:06:00,0.6234,0.6237,0.6234,0.62355,156499997.0
2006-07-19 22:07:00,0.62355,0.6236,0.6235,0.6235,96499999.0
2006-07-19 22:08:00,0.62355,0.6237,0.6235,0.6237,90400000.0
2006-07-19 22:09:00,0.6236,0.6236,0.6235,0.62357,58199999.0
2006-07-19 22:10:00,0.62355,0.6236,0.6235,0.62355,56399999.0
2006-07-19 22:11:00,0.62347,0.6236,0.62347,0.6236,97200000.0
2006-07-19 22:12:00,0.62355,0.6236,0.62348,0.62353,120599999.0
2006-07-19 22:13:00,0.62365,0.62365,0.6235,0.62355,95000000.0
2006-07-19 22:14:00,0.6236,0.6236,0.62345,0.62357,108000002.0
2006-07-19 22:15:00,0.62357,0.6236,0.6235,0.62355,112100000.0
2006-07-19 22:16:00,0.62353,0.62363,0.62353,0.62355,71800000.0
2006-07-19 22:17:00,0.6236,0.6236,0.6235,0.6236,89900000.0
2006-07-19 22:18:00,0.6236,0.6236,0.62345,0.62345,85900000.0
2006-07-19 22:19:00,0.62355,0.62365,0.62345,0.62355,83300000.0
2006-07-19 22:20:00,0.6236,0.6236,0.62355,0.62355,44600000.0
2006-07-19 22:21:00,0.6236,0.6236,0.6235,0.62355,120000001.0
2006-07-19 22:22:00,0.62363,0.62363,0.6235,0.6235,77599999.0
2006-07-19 22:23:00,0.6235,0.62365,0.6235,0.6236,119199999.0
2006-07-19 22:24:00,0.6235,0.6236,0.62348,0.6236,157900000.0
2006-07-19 22:25:00,0.6235,0.6236,0.6235,0.62355,115600001.0
2006-07-19 22:26:00,0.62355,0.6236,0.62352,0.6236,88600000.0
2006-07-19 22:27:00,0.6235,0.62365,0.6235,0.62365,65500000.0
2006-07-19 22:28:00,0.62345,0.62357,0.62345,0.62357,66000001.0
2006-07-19 22:29:00,0.62355,0.6236,0.62355,0.62355,38100000.0
2006-07-19 22:30:00,0.6236,0.62365,0.62355,0.6236,167099997.0
2006-07-19 22:31:00,0.6236,0.6236,0.62347,0.62347,88200001.0
2006-07-19 22:32:00,0.6236,0.6236,0.6236,0.6236,12800000.0
2006-07-19 22:33:00,0.62355,0.6236,0.62355,0.6236,115199998.0
2006-07-19 22:34:00,0.62355,0.6236,0.6233,0.62357,109800001.0
2006-07-19 22:35:00,0.62362,0.62362,0.62353,0.62353,58500000.0
2006-07-19 22:36:00,0.62355,0.6236,0.6235,0.62355,83900000.0
2006-07-19 22:37:00,0.62355,0.62355,0.6235,0.62355,90900000.0
2006-07-19 22:38:00,0.62345,0.62355,0.6233,0.62355,122200001.0
2006-07-19 22:39:00,0.62355,0.6236,0.62355,0.6236,13900000.0
2006-07-19 22:40:00,0.62355,0.6236,0.62345,0.6235,68399998.0
2006-07-19 22:41:00,0.62355,0.62355,0.62352,0.62355,24700000.0
2006-07-19 22:42:00,0.62355,0.62363,0.6235,0.62363,78900001.0
2006-07-19 22:43:00,0.62355,0.62365,0.6234,0.62355,164900001.0
2006-07-19 22:44:00,0.6236,0.62363,0.62347,0.62347,112200000.0
2006-07-19 22:45:00,0.62355,0.62365,0.6235,0.62355,190199999.0
2006-07-19 22:46:00,0.62357,0.6236,0.62335,0.6235,194000002.0
2006-07-19 22:47:00,0.6235,0.6236,0.6235,0.62358,70899999.0
2006-07-19 22:48:00,0.62353,0.62365,0.6234,0.62355,121799998.0
2006-07-19 22:49:00,0.62355,0.62355,0.62355,0.62355,49800000.0
2006-07-19 22:50:00,0.6236,0.6236,0.6233,0.62355,192599999.0
2006-07-19 22:51:00,0.62355,0.6236,0.62347,0.6235,185699999.0
2006-07-19 22:52:00,0.62357,0.62357,0.6235,0.62355,52900000.0
2006-07-19 22:53:00,0.6236,0.6236,0.6235,0.6236,101199999.0
2006-07-19 22:54:00,0.62357,0.6236,0.6235,0.6235,52600000.0
2006-07-19 22:55:00,0.6235,0.62365,0.6235,0.6235,125800000.0
2006-07-19 22:56:00,0.6236,0.62362,0.6235,0.62355,72400000.0
2006-07-19 22:57:00,0.62355,0.6237,0.62353,0.62357,86000000.0
2006-07-19 22:58:00,0.62355,0.62365,0.6235,0.62355,84900000.0
2006-07-19 22:59:00,0.6234,0.6236,0.62335,0.62335,189400001.0
2006-07-19 23:00:00,0.62348,0.6236,0.6234,0.62355,85000000.0
2006-07-19 23:01:00,0.6242,0.62432,0.62392,0.62392,96500000.0
2006-07-19 23:02:00,0.62385,0.62414,0.62385,0.62414,92999999.0
2006-07-19 23:03:00,0.6242,0.6242,0.62404,0.62413,53500000.0
2006-07-19 23:04:00,0.6241,0.6241,0.62397,0.62397,46200000.0
2006-07-19 23:05:00,0.624,0.62428,0.624,0.62419,92699997.0
2006-07-19 23:06:00,0.62428,0.62431,0.62417,0.62417,98400000.0
2006-07-19 23:07:00,0.62406,0.62421,0.62403,0.62415,106199998.0
2006-07-19 23:08:00,0.62425,0.62429,0.62411,0.62413,88299999.0
2006-07-19 23:09:00,0.62415,0.62424,0.62415,0.62423,78899998.0
2006-07-19 23:10:00,0.62418,0.6242,0.62416,0.62418,95400001.0
2006-07-19 23:11:00,0.62425,0.62431,0.62404,0.62404,74099999.0
2006-07-19 23:12:00,0.62399,0.62432,0.62399,0.62432,101099999.0
2006-07-19 23:13:00,0.62437,0.62437,0.62418,0.62418,82499999.0
2006-07-19 23:14:00,0.62412,0.62417,0.62412,0.62416,57300000.0
2006-07-19 23:15:00,0.62415,0.62415,0.62403,0.62405,52600000.0
2006-07-19 23:16:00,0.62407,0.6242,0.62406,0.62418,93999999.0
2006-07-19 23:17:00,0.62408,0.62418,0.62396,0.62403,94300000.0
2006-07-19 23:18:00,0.62411,0.6243,0.62395,0.6243,67200000.0
2006-07-19 23:19:00,0.62422,0.62426,0.62413,0.62426,114000002.0
2006-07-19 23:20:00,0.62431,0.62431,0.62405,0.62416,106100002.0
2006-07-19 23:21:00,0.624,0.62419,0.62394,0.6241,101000003.0
2006-07-19 23:22:00,0.62405,0.62415,0.62387,0.62391,63899999.0
2006-07-19 23:23:00,0.62388,0.624,0.62388,0.62388,79599999.0
2006-07-19 23:24:00,0.62392,0.6241,0.62392,0.62393,68599998.0
2006-07-19 23:25:00,0.62388,0.62398,0.62381,0.62398,87700000.0
2006-07-19 23:26:00,0.62387,0.62394,0.62384,0.62388,63900001.0
2006-07-19 23:27:00,0.62386,0.62388,0.62374,0.62374,45000000.0
2006-07-19 23:28:00,0.6238,0.62398,0.6238,0.62398,61499999.0
2006-07-19 23:29:00,0.62372,0.62392,0.62372,0.62392,103099999.0
2006-07-19 23:30:00,0.6239,0.62406,0.6239,0.62406,113299999.0
2006-07-19 23:31:00,0.62405,0.6241,0.62405,0.62405,93999999.0
2006-07-19 23:32:00,0.6241,0.6241,0.62396,0.62402,73499999.0
2006-07-19 23:33:00,0.62395,0.62407,0.62395,0.624,76100000.0
2006-07-19 23:34:00,0.624,0.62405,0.62395,0.624,107499999.0
2006-07-19 23:35:00,0.62405,0.6241,0.62395,0.6241,106399997.0
2006-07-19 23:36:00,0.62402,0.62412,0.62399,0.62412,83900001.0
2006-07-19 23:37:00,0.62413,0.62413,0.62405,0.62407,43900000.0
2006-07-19 23:38:00,0.62407,0.62416,0.62402,0.62413,108000001.0
2006-07-19 23:39:00,0.62405,0.62415,0.62405,0.62408,121000001.0
2006-07-19 23:40:00,0.62415,0.62415,0.6241,0.6241,20000000.0
2006-07-19 23:41:00,0.62415,0.62415,0.62405,0.62415,34200000.0
2006-07-19 23:42:00,0.62405,0.6241,0.62405,0.6241,24700000.0
2006-07-19 23:43:00,0.62415,0.62415,0.62405,0.62415,71600000.0
2006-07-19 23:44:00,0.62419,0.62421,0.62419,0.62421,39899999.0
2006-07-19 23:45:00,0.62432,0.62432,0.62412,0.62415,59300001.0
2006-07-19 23:46:00,0.62422,0.6243,0.6242,0.62428,103799999.0
2006-07-19 23:47:00,0.62426,0.62428,0.62418,0.62428,104200000.0
2006-07-19 23:48:00,0.62422,0.62425,0.6242,0.6242,37600000.0
2006-07-19 23:49:00,0.6243,0.6243,0.6242,0.62425,56700000.0
2006-07-19 23:50:00,0.6242,0.6243,0.6242,0.6243,27900000.0
2006-07-19 23:51:00,0.62424,0.6243,0.62416,0.6243,82300001.0
2006-07-19 23:52:00,0.6242,0.62435,0.6242,0.62427,103999997.0
2006-07-19 23:53:00,0.6243,0.62447,0.6243,0.62434,80399999.0
2006-07-19 23:54:00,0.62434,0.62449,0.62433,0.62449,90499999.0
2006-07-19 23:55:00,0.62452,0.62457,0.62447,0.62448,80600001.0
2006-07-19 23:56:00,0.62455,0.62455,0.62445,0.6245,132999997.0
2006-07-19 23:57:00,0.6245,0.62455,0.6245,0.6245,88300000.0
2006-07-19 23:58:00,0.6245,0.62455,0.62445,0.62455,48700000.0
2006-07-19 23:59:00,0.62445,0.62467,0.62445,0.62455,106500001.0
2006-07-20 00:00:00,0.62463,0.62463,0.62455,0.62455,77600000.0
2006-07-20 00:01:00,0.62462,0.62479,0.62458,0.62458,66700000.0
2006-07-20 00:02:00,0.6246,0.6247,0.62457,0.6246,100400002.0
2006-07-20 00:03:00,0.6246,0.62462,0.62453,0.62462,85300002.0
2006-07-20 00:04:00,0.62459,0.62459,0.62447,0.6245,78400002.0
2006-07-20 00:05:00,0.62453,0.62453,0.62437,0.62437,39900000.0
2006-07-20 00:06:00,0.62445,0.62469,0.62445,0.62469,55199999.0
2006-07-20 00:07:00,0.6247,0.62475,0.6247,0.6247,70100000.0
2006-07-20 00:08:00,0.62465,0.62475,0.62465,0.62475,87100000.0
2006-07-20 00:09:00,0.62472,0.62487,0.62472,0.62487,116399998.0
2006-07-20 00:10:00,0.62477,0.62503,0.62477,0.62503,96999999.0
2006-07-20 00:11:00,0.62498,0.62501,0.62482,0.62501,127600000.0
2006-07-20 00:12:00,0.6251,0.6251,0.62505,0.62507,53199999.0
2006-07-20 00:13:00,0.62513,0.62516,0.62504,0.62516,75300000.0
2006-07-20 00:14:00,0.62503,0.62505,0.6248,0.62498,41300000.0
2006-07-20 00:15:00,0.62487,0.62496,0.62481,0.62496,78799999.0
2006-07-20 00:16:00,0.62498,0.62506,0.62491,0.62503,114799998.0
2006-07-20 00:17:00,0.62498,0.62503,0.62486,0.62503,73300000.0
2006-07-20 00:18:00,0.62503,0.62503,0.62484,0.62495,106199998.0
2006-07-20 00:19:00,0.62494,0.62505,0.62494,0.62503,65700000.0
2006-07-20 00:20:00,0.625,0.62505,0.62497,0.62499,84400000.0
2006-07-20 00:21:00,0.6249,0.62502,0.6249,0.62498,121099997.0
2006-07-20 00:22:00,0.6249,0.62498,0.62485,0.62495,42200000.0
2006-07-20 00:23:00,0.62497,0.62497,0.6249,0.6249,60100001.0
2006-07-20 00:24:00,0.62502,0.62502,0.62495,0.625,39100000.0
2006-07-20 00:25:00,0.62502,0.62505,0.6249,0.6249,82600000.0
2006-07-20 00:26:00,0.62495,0.62495,0.62495,0.62495,22600000.0
2006-07-20 00:27:00,0.62495,0.62505,0.62495,0.625,49700000.0
2006-07-20 00:28:00,0.62487,0.625,0.62487,0.625,117200000.0
2006-07-20 00:29:00,0.62495,0.62495,0.62492,0.62495,30200000.0
2006-07-20 00:30:00,0.62499,0.62499,0.62467,0.62467,100399999.0
2006-07-20 00:31:00,0.6249,0.62497,0.62489,0.62494,65300000.0
2006-07-20 00:32:00,0.62496,0.62496,0.62489,0.6249,114399998.0
2006-07-20 00:33:00,0.625,0.62502,0.62487,0.62487,89800001.0
2006-07-20 00:34:00,0.625,0.625,0.62495,0.625,29300000.0
2006-07-20 00:35:00,0.62492,0.62499,0.62477,0.62487,82999999.0
2006-07-20 00:36:00,0.62489,0.62489,0.6248,0.62483,95600001.0
2006-07-20 00:37:00,0.625,0.625,0.6248,0.62487,75799999.0
2006-07-20 00:38:00,0.6249,0.6249,0.6248,0.6249,35100000.0
2006-07-20 00:39:00,0.62492,0.62495,0.62482,0.62492,177900000.0
2006-07-20 00:40:00,0.62492,0.62505,0.62492,0.62497,66100000.0
2006-07-20 00:41:00,0.625,0.625,0.6248,0.62495,103199997.0
2006-07-20 00:42:00,0.62492,0.62503,0.62492,0.625,49500000.0
2006-07-20 00:43:00,0.62503,0.62503,0.6249,0.62496,46800000.0
2006-07-20 00:44:00,0.62502,0.62502,0.6249,0.6249,71600001.0
2006-07-20 00:45:00,0.62491,0.62503,0.62491,0.62493,58100001.0
2006-07-20 00:46:00,0.62498,0.62498,0.62496,0.62496,71899999.0
2006-07-20 00:47:00,0.62507,0.62508,0.62507,0.62508,37800000.0
2006-07-20 00:48:00,0.6252,0.62525,0.62515,0.6252,91400000.0
2006-07-20 00:49:00,0.62515,0.6252,0.6251,0.6252,72499999.0
2006-07-20 00:50:00,0.62514,0.62514,0.62503,0.62513,30200000.0
2006-07-20 00:51:00,0.62505,0.62505,0.62505,0.62505,48200001.0
2006-07-20 00:52:00,0.62504,0.62515,0.625,0.62515,69200000.0
2006-07-20 00:53:00,0.62514,0.62516,0.62507,0.62512,78999999.0
2006-07-20 00:54:00,0.62506,0.62512,0.62501,0.6251,120199998.0
2006-07-20 00:55:00,0.62512,0.62518,0.62512,0.62516,68499999.0
2006-07-20 00:56:00,0.62515,0.62515,0.6251,0.62512,63600000.0
2006-07-20 00:57:00,0.6251,0.62512,0.62505,0.6251,49300001.0
2006-07-20 00:58:00,0.6251,0.62515,0.62505,0.62515,101300000.0
2006-07-20 00:59:00,0.62508,0.62515,0.62505,0.6251,116500001.0
2006-07-20 01:00:00,0.62504,0.62515,0.62504,0.62512,55000000.0
2006-07-20 01:01:00,0.62515,0.62525,0.62515,0.62525,33299999.0
2006-07-20 01:02:00,0.6252,0.6252,0.62515,0.62515,9500000.0
2006-07-20 01:03:00,0.62515,0.62518,0.62508,0.62514,54300000.0
2006-07-20 01:04:00,0.62514,0.62514,0.62496,0.62497,92900002.0
2006-07-20 01:05:00,0.62484,0.62484,0.62483,0.62483,22200000.0
2006-07-20 01:06:00,0.625,0.62512,0.62495,0.62505,41200000.0
2006-07-20 01:07:00,0.62505,0.62509,0.62501,0.62509,63900001.0
2006-07-20 01:08:00,0.62502,0.62505,0.62502,0.62505,3000000.0
2006-07-20 01:09:00,0.62511,0.62512,0.62504,0.62512,75000000.0
2006-07-20 01:10:00,0.62501,0.62505,0.62487,0.62505,69300001.0
2006-07-20 01:11:00,0.62509,0.62528,0.625,0.625,83000000.0
2006-07-20 01:12:00,0.62503,0.62515,0.625,0.62505,80700000.0
2006-07-20 01:13:00,0.62512,0.62512,0.62505,0.6251,124100003.0
2006-07-20 01:14:00,0.625,0.6251,0.625,0.62502,78800001.0
2006-07-20 01:15:00,0.62498,0.625,0.62494,0.62498,129700001.0
2006-07-20 01:16:00,0.625,0.62505,0.625,0.62503,65600001.0
2006-07-20 01:17:00,0.62507,0.62508,0.62507,0.62508,29899999.0
2006-07-20 01:18:00,0.62505,0.62506,0.6249,0.625,176100001.0
2006-07-20 01:19:00,0.6249,0.62505,0.6249,0.625,79200000.0
2006-07-20 01:20:00,0.62497,0.62503,0.62493,0.62503,28100000.0
2006-07-20 01:21:00,0.62499,0.62516,0.62499,0.62512,150699998.0
2006-07-20 01:22:00,0.62502,0.62515,0.62502,0.62515,47700000.0
2006-07-20 01:23:00,0.62512,0.62522,0.6251,0.62515,96499999.0
2006-07-20 01:24:00,0.62515,0.62523,0.62511,0.62523,75000000.0
2006-07-20 01:25:00,0.6252,0.6252,0.62515,0.6252,97600000.0
2006-07-20 01:26:00,0.6252,0.6252,0.62513,0.62513,63899998.0
2006-07-20 01:27:00,0.62505,0.62521,0.62496,0.62521,143399999.0
2006-07-20 01:28:00,0.6253,0.6253,0.62516,0.62523,179000000.0
2006-07-20 01:29:00,0.62522,0.62522,0.6252,0.6252,28700000.0
2006-07-20 01:30:00,0.62529,0.62529,0.62515,0.62515,40600000.0
2006-07-20 01:31:00,0.6252,0.62532,0.62518,0.62532,80100000.0
2006-07-20 01:32:00,0.6253,0.6254,0.6253,0.62537,82500000.0
2006-07-20 01:33:00,0.62534,0.62541,0.62519,0.62527,67900000.0
2006-07-20 01:34:00,0.62537,0.62537,0.62519,0.62532,41399999.0
2006-07-20 01:35:00,0.62535,0.6254,0.62533,0.62535,89900002.0
2006-07-20 01:36:00,0.6254,0.6254,0.6253,0.6253,92700000.0
2006-07-20 01:37:00,0.62535,0.6254,0.62533,0.62535,73100001.0
2006-07-20 01:38:00,0.62538,0.62543,0.62529,0.6254,66900001.0
2006-07-20 01:39:00,0.62525,0.62537,0.62522,0.62522,83600001.0
2006-07-20 01:40:00,0.62533,0.62533,0.62514,0.62514,131899998.0
2006-07-20 01:41:00,0.62532,0.62535,0.6252,0.62522,92599999.0
2006-07-20 01:42:00,0.62519,0.62531,0.62519,0.62528,44599999.0
2006-07-20 01:43:00,0.62537,0.6254,0.62534,0.62535,38200000.0
2006-07-20 01:44:00,0.6254,0.6254,0.6253,0.62535,83299998.0
2006-07-20 01:45:00,0.62535,0.6254,0.6253,0.6254,46800000.0
2006-07-20 01:46:00,0.62535,0.6255,0.62535,0.62535,69999998.0
2006-07-20 01:47:00,0.62539,0.62539,0.6252,0.6252,125800001.0
2006-07-20 01:48:00,0.62525,0.6253,0.6252,0.62525,66900001.0
2006-07-20 01:49:00,0.62527,0.6253,0.6252,0.62525,76500000.0
2006-07-20 01:50:00,0.6253,0.62532,0.6251,0.62523,59599999.0
2006-07-20 01:51:00,0.62525,0.6253,0.62525,0.6253,64200000.0
2006-07-20 01:52:00,0.62525,0.62528,0.62523,0.62527,24800001.0
2006-07-20 01:53:00,0.62522,0.62522,0.62504,0.62515,105499998.0
2006-07-20 01:54:00,0.62515,0.62515,0.62494,0.6251,62600000.0
2006-07-20 01:55:00,0.62505,0.6251,0.6249,0.625,89800000.0
2006-07-20 01:56:00,0.62505,0.62505,0.62495,0.625,75699998.0
2006-07-20 01:57:00,0.62499,0.6253,0.62499,0.62525,54200000.0
2006-07-20 01:58:00,0.62519,0.62524,0.62515,0.62524,37100000.0
2006-07-20 01:59:00,0.62522,0.62531,0.62519,0.62522,75899999.0
2006-07-20 02:00:00,0.62528,0.6253,0.62524,0.62528,49900000.0
2006-07-20 02:01:00,0.62529,0.62529,0.625,0.62503,102400001.0
2006-07-20 02:02:00,0.62494,0.62495,0.62486,0.62488,121500000.0
2006-07-20 02:03:00,0.62475,0.62486,0.6246,0.62461,88599999.0
2006-07-20 02:04:00,0.62465,0.62472,0.62465,0.62467,35100000.0
2006-07-20 02:05:00,0.62472,0.62475,0.62465,0.62475,86500001.0
2006-07-20 02:06:00,0.62471,0.62499,0.62471,0.62499,78100000.0
2006-07-20 02:07:00,0.62497,0.62507,0.62484,0.62484,115700003.0
2006-07-20 02:08:00,0.62465,0.62487,0.62465,0.62487,68499999.0
2006-07-20 02:09:00,0.6249,0.62494,0.62483,0.62483,53800000.0
2006-07-20 02:10:00,0.62486,0.62486,0.62458,0.62468,69800000.0
2006-07-20 02:11:00,0.62467,0.62471,0.62463,0.62467,56200000.0
2006-07-20 02:12:00,0.62459,0.62473,0.62459,0.62473,31900000.0
2006-07-20 02:13:00,0.62463,0.62472,0.62461,0.62461,45000000.0
2006-07-20 02:14:00,0.62456,0.62473,0.62445,0.62464,109400001.0
2006-07-20 02:15:00,0.62444,0.62444,0.6241,0.62416,67700001.0
2006-07-20 02:16:00,0.62412,0.62438,0.62412,0.62433,97999999.0
2006-07-20 02:17:00,0.62421,0.62421,0.62399,0.62413,52700000.0
2006-07-20 02:18:00,0.62406,0.6242,0.62406,0.62407,114299999.0
2006-07-20 02:19:00,0.62407,0.62417,0.62399,0.62406,148100001.0
2006-07-20 02:20:00,0.62417,0.62417,0.62405,0.6241,95000001.0
2006-07-20 02:21:00,0.6241,0.62415,0.6241,0.62415,47800000.0
2006-07-20 02:22:00,0.62416,0.62418,0.62408,0.62418,119700000.0
2006-07-20 02:23:00,0.62406,0.62421,0.624,0.624,162899998.0
2006-07-20 02:24:00,0.62406,0.62415,0.62402,0.6241,126899999.0
2006-07-20 02:25:00,0.62413,0.62413,0.62395,0.624,111799999.0
2006-07-20 02:26:00,0.62397,0.6241,0.62395,0.62395,115900000.0
2006-07-20 02:27:00,0.62402,0.62402,0.62388,0.62388,49799998.0
2006-07-20 02:28:00,0.62399,0.62413,0.62398,0.62413,51900001.0
2006-07-20 02:29:00,0.62411,0.62411,0.62386,0.6239,73700000.0
2006-07-20 02:30:00,0.62402,0.62412,0.62398,0.62412,41400001.0
2006-07-20 02:31:00,0.62413,0.62421,0.62408,0.62421,97599999.0
2006-07-20 02:32:00,0.62409,0.6242,0.62409,0.62416,151699998.0
2006-07-20 02:33:00,0.62418,0.62422,0.62416,0.62422,9000000.0
2006-07-20 02:34:00,0.62415,0.62427,0.62407,0.6242,98000001.0
2006-07-20 02:35:00,0.62412,0.62413,0.62405,0.62407,97600000.0
2006-07-20 02:36:00,0.62412,0.62423,0.6241,0.6241,99500001.0
2006-07-20 02:37:00,0.62415,0.62415,0.624,0.624,77699998.0
2006-07-20 02:38:00,0.62404,0.62404,0.62395,0.62395,80400001.0
2006-07-20 02:39:00,0.62393,0.62419,0.62392,0.62413,153000001.0
2006-07-20 02:40:00,0.62413,0.6244,0.62413,0.62425,100600001.0
2006-07-20 02:41:00,0.6243,0.6243,0.62411,0.62415,140500001.0
2006-07-20 02:42:00,0.62426,0.62445,0.62426,0.62445,67099999.0
2006-07-20 02:43:00,0.62454,0.62456,0.6245,0.62453,32500000.0
2006-07-20 02:44:00,0.62448,0.62448,0.62435,0.62447,83700000.0
2006-07-20 02:45:00,0.62444,0.62444,0.62434,0.62443,39200000.0
2006-07-20 02:46:00,0.62426,0.62435,0.6242,0.6242,70300002.0
2006-07-20 02:47:00,0.62416,0.62424,0.62416,0.62422,64400001.0
2006-07-20 02:48:00,0.62422,0.62428,0.62414,0.62415,104300000.0
2006-07-20 02:49:00,0.6242,0.62425,0.62415,0.6242,37300000.0
2006-07-20 02:50:00,0.62427,0.62427,0.62415,0.62417,74300000.0
2006-07-20 02:51:00,0.62421,0.62434,0.62417,0.62421,118800000.0
2006-07-20 02:52:00,0.62416,0.62417,0.624,0.624,82400000.0
2006-07-20 02:53:00,0.62376,0.62376,0.62369,0.62369,8000000.0
2006-07-20 02:54:00,0.62335,0.62344,0.62324,0.62334,116499999.0
2006-07-20 02:55:00,0.62337,0.62354,0.62337,0.6235,62600001.0
2006-07-20 02:56:00,0.62354,0.62354,0.62339,0.62339,100200001.0
2006-07-20 02:57:00,0.62335,0.62347,0.62335,0.62347,61000000.0
2006-07-20 02:58:00,0.6235,0.6236,0.62345,0.6235,69099998.0
2006-07-20 02:59:00,0.62353,0.62355,0.62345,0.62345,93600000.0
2006-07-20 03:00:00,0.62345,0.62353,0.62345,0.6235,71599999.0
2006-07-20 03:01:00,0.6235,0.62355,0.6234,0.62355,53299999.0
2006-07-20 03:02:00,0.62345,0.62357,0.62345,0.62357,66600001.0
2006-07-20 03:03:00,0.6236,0.6236,0.62345,0.62345,115599997.0
2006-07-20 03:04:00,0.62355,0.62357,0.62355,0.62355,137400002.0
2006-07-20 03:05:00,0.62352,0.62372,0.62352,0.62372,102000000.0
2006-07-20 03:06:00,0.62362,0.62375,0.62362,0.62375,49000000.0
2006-07-20 03:07:00,0.62383,0.62387,0.6237,0.6237,110600000.0
2006-07-20 03:08:00,0.62375,0.62385,0.62375,0.62375,138000000.0
2006-07-20 03:09:00,0.62393,0.62402,0.62393,0.62402,19100000.0
2006-07-20 03:10:00,0.62416,0.62424,0.62394,0.62397,67599999.0
2006-07-20 03:11:00,0.62397,0.624,0.62391,0.62392,59600000.0
2006-07-20 03:12:00,0.62395,0.624,0.6238,0.62395,90100002.0
2006-07-20 03:13:00,0.62391,0.62391,0.62387,0.62387,15200000.0
2006-07-20 03:14:00,0.62383,0.62383,0.62375,0.62378,49600000.0
2006-07-20 03:15:00,0.62374,0.62374,0.6236,0.6236,92400000.0
2006-07-20 03:16:00,0.62367,0.62374,0.62364,0.62368,50899999.0
2006-07-20 03:17:00,0.62363,0.62368,0.62356,0.62356,57500001.0
2006-07-20 03:18:00,0.62364,0.62378,0.62364,0.62371,70599999.0
2006-07-20 03:19:00,0.62359,0.62381,0.62359,0.6237,88399999.0
2006-07-20 03:20:00,0.62378,0.62379,0.62365,0.62372,110500001.0
2006-07-20 03:21:00,0.62373,0.6238,0.62363,0.62364,96399998.0
2006-07-20 03:22:00,0.6236,0.62368,0.62349,0.62363,89300000.0
2006-07-20 03:23:00,0.6236,0.62365,0.6236,0.6236,56499999.0
2006-07-20 03:24:00,0.62367,0.62368,0.62357,0.62361,161100001.0
2006-07-20 03:25:00,0.62369,0.62385,0.62367,0.62373,52300000.0
2006-07-20 03:26:00,0.62372,0.62381,0.62361,0.62361,106699998.0
2006-07-20 03:27:00,0.62367,0.62374,0.62361,0.62368,77300000.0
2006-07-20 03:28:00,0.62362,0.62377,0.62359,0.62366,122300000.0
2006-07-20 03:29:00,0.62373,0.62376,0.62365,0.62369,104500001.0
2006-07-20 03:30:00,0.62375,0.62377,0.62361,0.62361,60300000.0
2006-07-20 03:31:00,0.62368,0.62376,0.62365,0.62376,89100000.0
2006-07-20 03:32:00,0.62365,0.62367,0.62357,0.62362,86899998.0
2006-07-20 03:33:00,0.62356,0.62359,0.62345,0.62345,60400000.0
2006-07-20 03:34:00,0.62345,0.62355,0.62345,0.6235,56699999.0
2006-07-20 03:35:00,0.6236,0.6236,0.6235,0.62355,94199999.0
2006-07-20 03:36:00,0.62343,0.62353,0.62343,0.6235,74800002.0
2006-07-20 03:37:00,0.62355,0.62355,0.62345,0.62347,82000000.0
2006-07-20 03:38:00,0.6235,0.62355,0.6235,0.62355,46200000.0
2006-07-20 03:39:00,0.62355,0.62355,0.62345,0.6235,42100000.0
2006-07-20 03:40:00,0.62345,0.62362,0.62345,0.62362,87000000.0
2006-07-20 03:41:00,0.62354,0.62391,0.62354,0.62391,101299998.0
2006-07-20 03:42:00,0.62393,0.62405,0.62393,0.62405,129800000.0
2006-07-20 03:43:00,0.6238,0.6238,0.62371,0.62373,42100000.0
2006-07-20 03:44:00,0.62381,0.62389,0.6238,0.62385,70100000.0
2006-07-20 03:45:00,0.62392,0.62392,0.62378,0.62378,19900000.0
2006-07-20 03:46:00,0.62378,0.62379,0.62356,0.6237,91400000.0
2006-07-20 03:47:00,0.62363,0.62372,0.62362,0.62362,58499999.0
2006-07-20 03:48:00,0.62355,0.62365,0.6235,0.62365,133599999.0
2006-07-20 03:49:00,0.62355,0.62371,0.62352,0.62371,73600000.0
2006-07-20 03:50:00,0.62369,0.62369,0.62363,0.62365,103099999.0
2006-07-20 03:51:00,0.6237,0.6237,0.62365,0.62365,87000001.0
2006-07-20 03:52:00,0.6237,0.6237,0.62365,0.6237,58199999.0
2006-07-20 03:53:00,0.62365,0.6237,0.62365,0.62365,36500000.0
2006-07-20 03:54:00,0.6236,0.6238,0.6236,0.6238,63700000.0
2006-07-20 03:55:00,0.62365,0.6237,0.6236,0.6237,82900000.0
2006-07-20 03:56:00,0.62361,0.62368,0.6236,0.6236,78999998.0
2006-07-20 03:57:00,0.62362,0.62375,0.62353,0.62375,70999999.0
2006-07-20 03:58:00,0.62373,0.62377,0.62368,0.62375,200499998.0
2006-07-20 03:59:00,0.62375,0.62385,0.62375,0.6238,58400000.0
2006-07-20 04:00:00,0.62375,0.6238,0.62375,0.6238,65700002.0
2006-07-20 04:01:00,0.62375,0.62382,0.62369,0.62373,116599999.0
2006-07-20 04:02:00,0.62367,0.6237,0.62367,0.6237,40699999.0
2006-07-20 04:03:00,0.62374,0.62377,0.6237,0.6237,94700000.0
2006-07-20 04:04:00,0.62378,0.62384,0.62375,0.62375,89200000.0
2006-07-20 04:05:00,0.62371,0.62382,0.62371,0.62374,109499999.0
2006-07-20 04:06:00,0.62375,0.62375,0.62365,0.6237,153299999.0
2006-07-20 04:07:00,0.62372,0.62372,0.62366,0.62367,100400002.0
2006-07-20 04:08:00,0.62384,0.62384,0.62365,0.62365,109099999.0
2006-07-20 04:09:00,0.62367,0.62373,0.62367,0.62373,22699999.0
2006-07-20 04:10:00,0.62368,0.6238,0.62368,0.62373,146700000.0
2006-07-20 04:11:00,0.6238,0.6238,0.62371,0.62376,39000000.0
2006-07-20 04:12:00,0.62375,0.62375,0.62365,0.62373,48600000.0
2006-07-20 04:13:00,0.62373,0.62373,0.62366,0.62366,49400000.0
2006-07-20 04:14:00,0.62373,0.62375,0.6236,0.6236,65700000.0
2006-07-20 04:15:00,0.6237,0.6238,0.6237,0.62375,94800002.0
2006-07-20 04:16:00,0.62367,0.62372,0.62366,0.62367,121600003.0
2006-07-20 04:17:00,0.6237,0.6237,0.6236,0.62365,118099999.0
2006-07-20 04:18:00,0.62372,0.62379,0.62368,0.62379,77000000.0
2006-07-20 04:19:00,0.6237,0.6237,0.6237,0.6237,19100000.0
2006-07-20 04:20:00,0.6237,0.62375,0.6237,0.62375,35900000.0
2006-07-20 04:21:00,0.6238,0.6238,0.6237,0.6237,92399999.0
2006-07-20 04:22:00,0.6237,0.6238,0.62365,0.62365,92400000.0
2006-07-20 04:23:00,0.6237,0.6237,0.62365,0.6237,60899999.0
2006-07-20 04:24:00,0.6237,0.62375,0.62365,0.62365,78100000.0
2006-07-20 04:25:00,0.6238,0.6238,0.62375,0.62375,21500000.0
2006-07-20 04:26:00,0.62373,0.62383,0.6237,0.6237,52900000.0
2006-07-20 04:27:00,0.62378,0.62378,0.62367,0.6237,74300000.0
2006-07-20 04:28:00,0.62382,0.62382,0.62368,0.6238,106100002.0
2006-07-20 04:29:00,0.62382,0.62382,0.6238,0.6238,10300000.0
2006-07-20 04:30:00,0.6237,0.62373,0.62359,0.6236,54400000.0
2006-07-20 04:31:00,0.62355,0.62374,0.62355,0.62367,91599999.0
2006-07-20 04:32:00,0.62365,0.62377,0.62365,0.62375,82499999.0
2006-07-20 04:33:00,0.62369,0.62373,0.62365,0.62365,69700000.0
2006-07-20 04:34:00,0.6237,0.6237,0.62365,0.62365,25900000.0
2006-07-20 04:35:00,0.6236,0.6237,0.62355,0.6237,53700000.0
2006-07-20 04:36:00,0.62365,0.6237,0.6236,0.62368,101400001.0
2006-07-20 04:37:00,0.62365,0.62365,0.6236,0.6236,16000000.0
2006-07-20 04:38:00,0.6237,0.62375,0.6236,0.62375,58400000.0
2006-07-20 04:39:00,0.62377,0.62384,0.6237,0.62373,79599999.0
2006-07-20 04:40:00,0.6237,0.6237,0.62365,0.62365,86999998.0
2006-07-20 04:41:00,0.62373,0.62374,0.62368,0.62374,71199999.0
2006-07-20 04:42:00,0.6238,0.62381,0.62369,0.62378,86100000.0
2006-07-20 04:43:00,0.62373,0.62384,0.62368,0.62382,97399997.0
2006-07-20 04:44:00,0.6238,0.62382,0.6237,0.6237,83600000.0
2006-07-20 04:45:00,0.62372,0.62381,0.62372,0.6238,48100000.0
2006-07-20 04:46:00,0.6238,0.6238,0.6237,0.6237,121400003.0
2006-07-20 04:47:00,0.62375,0.62382,0.62375,0.62375,132399998.0
2006-07-20 04:48:00,0.62375,0.6238,0.62365,0.62373,73100001.0
2006-07-20 04:49:00,0.62372,0.62379,0.62364,0.6237,102900000.0
2006-07-20 04:50:00,0.62377,0.62377,0.6237,0.62375,80500001.0
2006-07-20 04:51:00,0.62373,0.62373,0.62364,0.62364,92900002.0
2006-07-20 04:52:00,0.62367,0.62384,0.62367,0.62369,137099999.0
2006-07-20 04:53:00,0.62369,0.62381,0.62369,0.6238,125499998.0
2006-07-20 04:54:00,0.62375,0.6238,0.6237,0.6238,52599999.0
2006-07-20 04:55:00,0.62377,0.62378,0.62369,0.62377,114900002.0
2006-07-20 04:56:00,0.62374,0.62386,0.62374,0.62383,93900000.0
2006-07-20 04:57:00,0.62366,0.62375,0.62346,0.62372,121499999.0
2006-07-20 04:58:00,0.62369,0.6238,0.62366,0.62366,112700001.0
2006-07-20 04:59:00,0.62375,0.62386,0.62364,0.62375,69600000.0
2006-07-20 05:00:00,0.62377,0.62378,0.6237,0.62375,44300000.0
2006-07-20 05:01:00,0.6237,0.62382,0.62363,0.62381,78300000.0
2006-07-20 05:02:00,0.62385,0.62385,0.62377,0.62377,23100000.0
2006-07-20 05:03:00,0.62378,0.62384,0.62371,0.62376,128500000.0
2006-07-20 05:04:00,0.62387,0.62397,0.62375,0.62382,147900002.0
2006-07-20 05:05:00,0.6238,0.62385,0.62375,0.62375,79500001.0
2006-07-20 05:06:00,0.62385,0.62385,0.62375,0.6238,113099999.0
2006-07-20 05:07:00,0.62379,0.62382,0.62367,0.62373,75600000.0
2006-07-20 05:08:00,0.62375,0.6238,0.62365,0.6237,96099999.0
2006-07-20 05:09:00,0.62375,0.62375,0.62365,0.62375,53600001.0
2006-07-20 05:10:00,0.62372,0.62373,0.62372,0.62373,13500000.0
2006-07-20 05:11:00,0.62375,0.62384,0.6237,0.62383,105999999.0
2006-07-20 05:12:00,0.6238,0.6239,0.6238,0.6238,30200000.0
2006-07-20 05:13:00,0.62381,0.62387,0.62366,0.6238,61100000.0
2006-07-20 05:14:00,0.6238,0.62389,0.62374,0.62389,121499998.0
2006-07-20 05:15:00,0.62385,0.62385,0.6238,0.6238,34200001.0
2006-07-20 05:16:00,0.6238,0.6239,0.6238,0.62385,115500002.0
2006-07-20 05:17:00,0.6239,0.6239,0.6238,0.6239,91100000.0
2006-07-20 05:18:00,0.6239,0.6239,0.6237,0.6238,81999999.0
2006-07-20 05:19:00,0.62385,0.62395,0.6238,0.62395,54500000.0
2006-07-20 05:20:00,0.62385,0.6239,0.6238,0.6238,42200000.0
2006-07-20 05:21:00,0.62389,0.62389,0.6237,0.62386,46699999.0
2006-07-20 05:22:00,0.62383,0.6239,0.6238,0.6239,45400000.0
2006-07-20 05:23:00,0.6238,0.6238,0.62373,0.62373,53399999.0
2006-07-20 05:24:00,0.62385,0.62385,0.62375,0.6238,90800000.0
2006-07-20 05:25:00,0.6237,0.62385,0.6237,0.62385,102500000.0
2006-07-20 05:26:00,0.62381,0.62391,0.6238,0.62391,105500000.0
2006-07-20 05:27:00,0.62393,0.62393,0.62375,0.6239,55400001.0
2006-07-20 05:28:00,0.62402,0.62413,0.62399,0.62411,54100000.0
2006-07-20 05:29:00,0.62407,0.62418,0.62403,0.62418,52799998.0
2006-07-20 05:30:00,0.62405,0.62405,0.624,0.624,71399999.0
2006-07-20 05:31:00,0.62402,0.62415,0.62394,0.62415,31800000.0
2006-07-20 05:32:00,0.62415,0.62425,0.6241,0.62415,49000000.0
2006-07-20 05:33:00,0.6242,0.6242,0.6241,0.6241,82100001.0
2006-07-20 05:34:00,0.62415,0.62418,0.6241,0.62418,46600000.0
2006-07-20 05:35:00,0.6242,0.6242,0.62412,0.62412,116199999.0
2006-07-20 05:36:00,0.62418,0.62418,0.62385,0.62412,48899999.0
2006-07-20 05:37:00,0.6242,0.6242,0.62415,0.62415,69599999.0
2006-07-20 05:38:00,0.62415,0.6242,0.6241,0.6242,115299996.0
2006-07-20 05:39:00,0.62412,0.62415,0.62412,0.62415,48699998.0
2006-07-20 05:40:00,0.6242,0.62425,0.6241,0.62415,106300001.0
2006-07-20 05:41:00,0.62415,0.62417,0.62415,0.62415,74700000.0
2006-07-20 05:42:00,0.6242,0.62425,0.6241,0.6242,123900000.0
2006-07-20 05:43:00,0.62415,0.6242,0.6241,0.6242,47000000.0
2006-07-20 05:44:00,0.62418,0.6242,0.62415,0.62415,84599999.0
2006-07-20 05:45:00,0.62413,0.62415,0.624,0.62415,102499997.0
2006-07-20 05:46:00,0.62415,0.6242,0.62415,0.62415,65300000.0
2006-07-20 05:47:00,0.62421,0.62423,0.62405,0.62405,64900000.0
2006-07-20 05:48:00,0.62419,0.62423,0.62414,0.62421,49500000.0
2006-07-20 05:49:00,0.62425,0.62425,0.62415,0.62425,51099999.0
2006-07-20 05:50:00,0.62419,0.62428,0.62413,0.62413,57300000.0
2006-07-20 05:51:00,0.62425,0.62425,0.62415,0.62415,36700000.0
2006-07-20 05:52:00,0.62425,0.62425,0.62415,0.6242,110200003.0
2006-07-20 05:53:00,0.6242,0.6243,0.6242,0.6242,49000001.0
2006-07-20 05:54:00,0.6242,0.62435,0.6242,0.6242,30600000.0
2006-07-20 05:55:00,0.6242,0.62425,0.6241,0.6242,54700000.0
2006-07-20 05:56:00,0.6242,0.6242,0.62415,0.6242,96199998.0
2006-07-20 05:57:00,0.62413,0.6243,0.62413,0.62415,86900000.0
2006-07-20 05:58:00,0.62422,0.62423,0.62422,0.62423,29500001.0
2006-07-20 05:59:00,0.6242,0.62431,0.62417,0.62421,62100000.0
2006-07-20 06:00:00,0.6241,0.62415,0.6241,0.62415,31800000.0
2006-07-20 06:01:00,0.6242,0.6242,0.62405,0.62415,60499999.0
2006-07-20 06:02:00,0.62415,0.6242,0.62405,0.62415,112200000.0
2006-07-20 06:03:00,0.62412,0.62412,0.624,0.62408,118099999.0
2006-07-20 06:04:00,0.62402,0.62402,0.62376,0.62376,49800000.0
2006-07-20 06:05:00,0.62385,0.62389,0.62381,0.62389,161499997.0
2006-07-20 06:06:00,0.6238,0.62382,0.62375,0.6238,70200000.0
2006-07-20 06:07:00,0.62383,0.62385,0.62375,0.62377,118500000.0
2006-07-20 06:08:00,0.6238,0.6239,0.6238,0.62385,84599999.0
2006-07-20 06:09:00,0.6238,0.62385,0.6237,0.62385,105200000.0
2006-07-20 06:10:00,0.62376,0.62376,0.62357,0.62358,82799999.0
2006-07-20 06:11:00,0.62341,0.62346,0.62341,0.62346,11200000.0
2006-07-20 06:12:00,0.62338,0.62339,0.62327,0.62339,28700000.0
2006-07-20 06:13:00,0.62339,0.62348,0.62339,0.62348,52200001.0
2006-07-20 06:14:00,0.62346,0.62357,0.62346,0.62355,58000000.0
2006-07-20 06:15:00,0.6235,0.62355,0.62346,0.62352,43900000.0
2006-07-20 06:16:00,0.62345,0.62345,0.62325,0.62342,39099999.0
2006-07-20 06:17:00,0.62353,0.62358,0.62345,0.62353,75800001.0
2006-07-20 06:18:00,0.62345,0.6236,0.62345,0.6235,106799999.0
2006-07-20 06:19:00,0.62353,0.62359,0.62353,0.62359,11400000.0
2006-07-20 06:20:00,0.6235,0.62355,0.62348,0.62352,78300001.0
2006-07-20 06:21:00,0.62352,0.62352,0.62344,0.62348,65700001.0
2006-07-20 06:22:00,0.62341,0.62342,0.62341,0.62342,27900000.0
2006-07-20 06:23:00,0.62346,0.62349,0.62323,0.62345,55900000.0
2006-07-20 06:24:00,0.62346,0.62346,0.6233,0.62338,99500001.0
2006-07-20 06:25:00,0.62342,0.62352,0.62338,0.62338,76700000.0
2006-07-20 06:26:00,0.62337,0.62346,0.62337,0.62337,42000000.0
2006-07-20 06:27:00,0.62337,0.62345,0.62333,0.6234,128000000.0
2006-07-20 06:28:00,0.6234,0.62345,0.62335,0.62343,101900002.0
2006-07-20 06:29:00,0.6234,0.62345,0.6234,0.62345,50600000.0
2006-07-20 06:30:00,0.6234,0.62348,0.62335,0.62335,30800000.0
2006-07-20 06:31:00,0.62336,0.62341,0.6232,0.62323,108199999.0
2006-07-20 06:32:00,0.62322,0.62331,0.62309,0.62313,101099999.0
2006-07-20 06:33:00,0.62294,0.62328,0.62294,0.62328,69300000.0
2006-07-20 06:34:00,0.62316,0.62321,0.62299,0.62308,69899999.0
2006-07-20 06:35:00,0.62303,0.6231,0.62296,0.6231,59000000.0
2006-07-20 06:36:00,0.62293,0.62303,0.62293,0.62303,72200001.0
2006-07-20 06:37:00,0.62295,0.623,0.62295,0.623,59000000.0
2006-07-20 06:38:00,0.62296,0.62302,0.62291,0.62296,37500000.0
2006-07-20 06:39:00,0.62305,0.62305,0.62298,0.623,16800000.0
2006-07-20 06:40:00,0.62287,0.62292,0.62282,0.62282,74199999.0
2006-07-20 06:41:00,0.6228,0.62285,0.62275,0.6228,60500001.0
2006-07-20 06:42:00,0.62265,0.62285,0.62265,0.62285,53400000.0
2006-07-20 06:43:00,0.6228,0.62285,0.62277,0.62285,77099999.0
2006-07-20 06:44:00,0.62275,0.62276,0.62263,0.62272,114000000.0
2006-07-20 06:45:00,0.62271,0.62271,0.62255,0.62267,131800001.0
2006-07-20 06:46:00,0.62267,0.62267,0.62253,0.62258,112899997.0
2006-07-20 06:47:00,0.62245,0.62248,0.62235,0.6224,108800001.0
2006-07-20 06:48:00,0.62247,0.6225,0.62237,0.62248,87699999.0
2006-07-20 06:49:00,0.62244,0.62257,0.62244,0.62252,125600001.0
2006-07-20 06:50:00,0.62252,0.62253,0.62247,0.62253,75100000.0
2006-07-20 06:51:00,0.62265,0.62269,0.62262,0.62264,64800000.0
2006-07-20 06:52:00,0.62263,0.62267,0.62259,0.62267,94200000.0
2006-07-20 06:53:00,0.62262,0.62275,0.62251,0.62268,66000000.0
2006-07-20 06:54:00,0.62267,0.62269,0.62257,0.62269,63900000.0
2006-07-20 06:55:00,0.62272,0.62289,0.62272,0.62279,76799999.0
2006-07-20 06:56:00,0.6229,0.62292,0.62277,0.6229,76499999.0
2006-07-20 06:57:00,0.62301,0.62319,0.62293,0.62319,70400000.0
2006-07-20 06:58:00,0.62299,0.62316,0.62299,0.62307,102799999.0
2006-07-20 06:59:00,0.6229,0.62307,0.6229,0.623,82200000.0
2006-07-20 07:00:00,0.623,0.62304,0.62293,0.62293,36500000.0
2006-07-20 07:01:00,0.623,0.623,0.623,0.623,15400000.0
2006-07-20 07:02:00,0.62298,0.62301,0.62287,0.62297,128900000.0
2006-07-20 07:03:00,0.62306,0.62315,0.62294,0.623,88300000.0
2006-07-20 07:04:00,0.62296,0.62308,0.62296,0.62308,48499999.0
2006-07-20 07:05:00,0.62311,0.62319,0.62308,0.62317,71300000.0
2006-07-20 07:06:00,0.62318,0.62322,0.62308,0.62312,102099998.0
2006-07-20 07:07:00,0.62322,0.62332,0.62313,0.62313,95000000.0
2006-07-20 07:08:00,0.62314,0.62321,0.62294,0.62313,83599999.0
2006-07-20 07:09:00,0.62305,0.6232,0.62305,0.62315,88100000.0
2006-07-20 07:10:00,0.62315,0.62315,0.6231,0.6231,106800000.0
2006-07-20 07:11:00,0.62287,0.62318,0.62287,0.62318,83500000.0
2006-07-20 07:12:00,0.62312,0.6232,0.6231,0.62315,54300000.0
2006-07-20 07:13:00,0.6232,0.6232,0.6231,0.6231,74200001.0
2006-07-20 07:14:00,0.62313,0.62323,0.62311,0.62323,92000000.0
2006-07-20 07:15:00,0.62317,0.62324,0.62313,0.62318,50300000.0
2006-07-20 07:16:00,0.62323,0.62325,0.6232,0.6232,42300000.0
2006-07-20 07:17:00,0.6232,0.6232,0.6232,0.6232,36700000.0
2006-07-20 07:18:00,0.6232,0.62325,0.62315,0.62325,138600000.0
2006-07-20 07:19:00,0.62325,0.62325,0.62315,0.62315,18400000.0
2006-07-20 07:20:00,0.62324,0.62325,0.62318,0.62325,52600000.0
2006-07-20 07:21:00,0.62299,0.62312,0.62299,0.62312,71699999.0
2006-07-20 07:22:00,0.6231,0.62315,0.6231,0.62315,30200001.0
2006-07-20 07:23:00,0.62309,0.62318,0.62306,0.62316,70600000.0
2006-07-20 07:24:00,0.62308,0.62308,0.62294,0.62294,90000000.0
2006-07-20 07:25:00,0.6231,0.62319,0.62307,0.62319,127900001.0
2006-07-20 07:26:00,0.62315,0.62316,0.62309,0.62309,57300000.0
2006-07-20 07:27:00,0.62311,0.62314,0.62308,0.62312,54300000.0
2006-07-20 07:28:00,0.62308,0.62313,0.62294,0.62313,103500002.0
2006-07-20 07:29:00,0.6231,0.62315,0.62297,0.62305,114999999.0
2006-07-20 07:30:00,0.62303,0.62309,0.62297,0.62309,67200000.0
2006-07-20 07:31:00,0.62305,0.6231,0.623,0.6231,73599999.0
2006-07-20 07:32:00,0.62312,0.62322,0.62305,0.62305,109700001.0
2006-07-20 07:33:00,0.62305,0.62317,0.62302,0.62316,60400000.0
2006-07-20 07:34:00,0.62282,0.62314,0.62282,0.62314,93699998.0
2006-07-20 07:35:00,0.6231,0.6232,0.6231,0.6231,54399999.0
2006-07-20 07:36:00,0.62313,0.62314,0.62306,0.62306,122100001.0
2006-07-20 07:37:00,0.62306,0.62309,0.62297,0.62305,73200000.0
2006-07-20 07:38:00,0.6231,0.6231,0.623,0.6231,59800000.0
2006-07-20 07:39:00,0.62305,0.6231,0.62303,0.62303,67700000.0
2006-07-20 07:40:00,0.623,0.62315,0.623,0.6231,105800000.0
2006-07-20 07:41:00,0.62324,0.62324,0.62308,0.62314,138700003.0
2006-07-20 07:42:00,0.62308,0.6231,0.62304,0.62304,35100000.0
2006-07-20 07:43:00,0.6231,0.6231,0.62282,0.62282,103299997.0
2006-07-20 07:44:00,0.62295,0.62301,0.62295,0.62297,46200000.0
2006-07-20 07:45:00,0.62295,0.623,0.6229,0.6229,172199998.0
2006-07-20 07:46:00,0.6229,0.6229,0.62275,0.62275,62400000.0
2006-07-20 07:47:00,0.62275,0.62279,0.62266,0.62266,116900001.0
2006-07-20 07:48:00,0.62275,0.62275,0.62252,0.62269,59100000.0
2006-07-20 07:49:00,0.62262,0.62273,0.62262,0.62273,150200000.0
2006-07-20 07:50:00,0.62268,0.62275,0.62256,0.62256,33400000.0
2006-07-20 07:51:00,0.62249,0.62262,0.62244,0.62244,104200001.0
2006-07-20 07:52:00,0.62253,0.62253,0.62245,0.62245,49400000.0
2006-07-20 07:53:00,0.62248,0.62255,0.62234,0.62243,114700001.0
2006-07-20 07:54:00,0.62247,0.62256,0.62236,0.62248,111999999.0
2006-07-20 07:55:00,0.62254,0.62259,0.62254,0.62257,19000000.0
2006-07-20 07:56:00,0.62262,0.62267,0.62262,0.62262,39800000.0
2006-07-20 07:57:00,0.62273,0.62288,0.62273,0.62288,104700000.0
2006-07-20 07:58:00,0.62293,0.62308,0.62292,0.62292,28700000.0
2006-07-20 07:59:00,0.62302,0.62302,0.62294,0.623,64900000.0
2006-07-20 08:00:00,0.62284,0.62309,0.62284,0.62294,82000000.0
2006-07-20 08:01:00,0.623,0.62317,0.62296,0.6231,81700000.0
2006-07-20 08:02:00,0.62319,0.62335,0.62318,0.62322,65200001.0
2006-07-20 08:03:00,0.62315,0.62315,0.62289,0.62289,63400000.0
2006-07-20 08:04:00,0.62277,0.62289,0.62264,0.62267,102000001.0
2006-07-20 08:05:00,0.6227,0.6227,0.62236,0.62236,95200001.0
2006-07-20 08:06:00,0.6225,0.62262,0.62249,0.62256,113300000.0
2006-07-20 08:07:00,0.62246,0.62262,0.62241,0.62249,63800000.0
2006-07-20 08:08:00,0.6224,0.6224,0.62221,0.62235,149600000.0
2006-07-20 08:09:00,0.62233,0.62241,0.62228,0.62228,66300001.0
2006-07-20 08:10:00,0.62239,0.62248,0.62233,0.62233,72099999.0
2006-07-20 08:11:00,0.62235,0.62245,0.62225,0.62233,115600001.0
2006-07-20 08:12:00,0.6222,0.62235,0.6222,0.62235,35700000.0
2006-07-20 08:13:00,0.6223,0.62234,0.62229,0.62234,45500000.0
2006-07-20 08:14:00,0.62216,0.62216,0.62209,0.62209,22300000.0
2006-07-20 08:15:00,0.62209,0.62244,0.62209,0.62244,40300001.0
2006-07-20 08:16:00,0.62254,0.62258,0.62243,0.62247,120500000.0
2006-07-20 08:17:00,0.62245,0.62245,0.62245,0.62245,21600000.0
2006-07-20 08:18:00,0.6224,0.62245,0.62238,0.62238,53500000.0
2006-07-20 08:19:00,0.62235,0.62245,0.62235,0.62238,96599999.0
2006-07-20 08:20:00,0.6224,0.62248,0.62218,0.62246,122699997.0
2006-07-20 08:21:00,0.62251,0.6227,0.62231,0.6227,104599998.0
2006-07-20 08:22:00,0.62276,0.62276,0.62253,0.62253,120699998.0
2006-07-20 08:23:00,0.6226,0.6226,0.62255,0.62255,39000000.0
2006-07-20 08:24:00,0.62269,0.62269,0.62265,0.62268,51800000.0
2006-07-20 08:25:00,0.62262,0.62271,0.62253,0.62267,76200002.0
2006-07-20 08:26:00,0.62267,0.62277,0.62266,0.62276,60199999.0
2006-07-20 08:27:00,0.6227,0.6227,0.62265,0.62265,12800000.0
2006-07-20 08:28:00,0.6226,0.6226,0.62255,0.6226,64100000.0
2006-07-20 08:29:00,0.62265,0.62265,0.62258,0.62258,65700001.0
2006-07-20 08:30:00,0.62265,0.62265,0.62255,0.62255,139000000.0
2006-07-20 08:31:00,0.62256,0.62256,0.6224,0.62243,115999998.0
2006-07-20 08:32:00,0.62252,0.62253,0.62252,0.62253,5600000.0
2006-07-20 08:33:00,0.6226,0.62281,0.62258,0.62277,72900001.0
2006-07-20 08:34:00,0.62293,0.62293,0.62288,0.62293,44600000.0
2006-07-20 08:35:00,0.62286,0.62286,0.6225,0.62266,79800000.0
2006-07-20 08:36:00,0.62265,0.62281,0.62265,0.62265,60400000.0
2006-07-20 08:37:00,0.62279,0.62279,0.62276,0.62276,28700000.0
2006-07-20 08:38:00,0.62273,0.62276,0.62272,0.62272,12900000.0
2006-07-20 08:39:00,0.6228,0.62288,0.6228,0.6228,85399998.0
2006-07-20 08:40:00,0.6228,0.6228,0.62265,0.62265,35699999.0
2006-07-20 08:41:00,0.62258,0.62266,0.6225,0.62255,95199999.0
2006-07-20 08:42:00,0.62269,0.6228,0.62269,0.62277,68199999.0
2006-07-20 08:43:00,0.62277,0.62298,0.62276,0.62283,146700001.0
2006-07-20 08:44:00,0.62293,0.62293,0.62275,0.62275,122899995.0
2006-07-20 08:45:00,0.62283,0.62285,0.6228,0.6228,26300000.0
2006-07-20 08:46:00,0.62269,0.62285,0.62269,0.62272,178500001.0
2006-07-20 08:47:00,0.6227,0.62272,0.62269,0.62271,65700000.0
2006-07-20 08:48:00,0.6226,0.6227,0.6226,0.62265,64000000.0
2006-07-20 08:49:00,0.62262,0.62262,0.62255,0.62255,50500000.0
2006-07-20 08:50:00,0.62255,0.62255,0.62246,0.62249,87699999.0
2006-07-20 08:51:00,0.6225,0.62256,0.62242,0.62252,71599999.0
2006-07-20 08:52:00,0.62262,0.62265,0.62255,0.62265,48100000.0
2006-07-20 08:53:00,0.62265,0.62265,0.62255,0.62255,59700000.0
2006-07-20 08:54:00,0.6226,0.62265,0.6226,0.6226,95800000.0
2006-07-20 08:55:00,0.62265,0.62271,0.62259,0.62267,80599998.0
2006-07-20 08:56:00,0.6226,0.62265,0.62235,0.6224,53800001.0
2006-07-20 08:57:00,0.62265,0.62265,0.6226,0.62262,58100000.0
2006-07-20 08:58:00,0.62265,0.62267,0.6226,0.6226,109899999.0
2006-07-20 08:59:00,0.62265,0.62265,0.62255,0.62265,62900000.0
2006-07-20 09:00:00,0.62259,0.62269,0.62259,0.62269,27100000.0
2006-07-20 09:01:00,0.62251,0.62258,0.62251,0.62257,82300000.0
2006-07-20 09:02:00,0.62252,0.62252,0.62244,0.62244,45400000.0
2006-07-20 09:03:00,0.6224,0.62255,0.6224,0.62255,50000000.0
2006-07-20 09:04:00,0.62259,0.62259,0.62242,0.62252,100500000.0
2006-07-20 09:05:00,0.62245,0.6225,0.62245,0.6225,33700000.0
2006-07-20 09:06:00,0.62239,0.6225,0.62235,0.62235,55600000.0
2006-07-20 09:07:00,0.62222,0.62222,0.62194,0.62194,76500000.0
2006-07-20 09:08:00,0.62197,0.62197,0.62184,0.62194,44699999.0
2006-07-20 09:09:00,0.62199,0.62217,0.62194,0.62216,176799999.0
2006-07-20 09:10:00,0.62223,0.6224,0.62212,0.62225,107199999.0
2006-07-20 09:11:00,0.62236,0.62236,0.62223,0.62223,51199998.0
2006-07-20 09:12:00,0.62213,0.62213,0.62209,0.6221,38900000.0
2006-07-20 09:13:00,0.62208,0.62208,0.62199,0.62203,77000000.0
2006-07-20 09:14:00,0.62213,0.62213,0.62201,0.62204,33700000.0
2006-07-20 09:15:00,0.62199,0.62207,0.62196,0.62196,100400000.0
2006-07-20 09:16:00,0.62196,0.62196,0.62187,0.62193,88400001.0
2006-07-20 09:17:00,0.62189,0.622,0.62181,0.62181,143900000.0
2006-07-20 09:18:00,0.62192,0.62197,0.62181,0.6219,126499999.0
2006-07-20 09:19:00,0.62195,0.62205,0.62192,0.62194,96799999.0
2006-07-20 09:20:00,0.62192,0.62205,0.62189,0.62197,53200000.0
2006-07-20 09:21:00,0.62197,0.62207,0.6219,0.6219,56800000.0
2006-07-20 09:22:00,0.62195,0.62205,0.62195,0.62205,28700000.0
2006-07-20 09:23:00,0.6219,0.62206,0.6219,0.62203,173500000.0
2006-07-20 09:24:00,0.62208,0.62208,0.62198,0.62198,84399999.0
2006-07-20 09:25:00,0.62208,0.62212,0.62198,0.62203,114799999.0
2006-07-20 09:26:00,0.62201,0.62221,0.62201,0.6221,114299999.0
2006-07-20 09:27:00,0.62212,0.62221,0.62195,0.62195,144600002.0
2006-07-20 09:28:00,0.62208,0.62218,0.62207,0.62207,81700000.0
2006-07-20 09:29:00,0.62209,0.62216,0.62197,0.62216,120300001.0
2006-07-20 09:30:00,0.62218,0.62218,0.62216,0.62218,42300000.0
2006-07-20 09:31:00,0.62213,0.62226,0.62204,0.62217,139400000.0
2006-07-20 09:32:00,0.62218,0.62222,0.622,0.622,99900001.0
2006-07-20 09:33:00,0.62199,0.62208,0.62197,0.62208,112000000.0
2006-07-20 09:34:00,0.6221,0.62211,0.62186,0.62186,65199999.0
2006-07-20 09:35:00,0.62173,0.62212,0.62154,0.62212,100400000.0
2006-07-20 09:36:00,0.62198,0.62198,0.62182,0.62188,102500000.0
2006-07-20 09:37:00,0.62194,0.62198,0.62178,0.62178,63700000.0
2006-07-20 09:38:00,0.6218,0.62201,0.6217,0.62175,113500000.0
2006-07-20 09:39:00,0.62174,0.62175,0.62155,0.62175,114000000.0
2006-07-20 09:40:00,0.62178,0.6218,0.6217,0.6217,66900000.0
2006-07-20 09:41:00,0.62173,0.62197,0.62172,0.6218,93199998.0
2006-07-20 09:42:00,0.62182,0.62217,0.62182,0.62192,44800001.0
2006-07-20 09:43:00,0.62179,0.62182,0.6216,0.6216,78500000.0
2006-07-20 09:44:00,0.62162,0.62178,0.62155,0.62155,71899999.0
2006-07-20 09:45:00,0.6215,0.6218,0.62144,0.62174,164300000.0
2006-07-20 09:46:00,0.62168,0.62168,0.6216,0.62162,26300000.0
2006-07-20 09:47:00,0.62142,0.62152,0.62133,0.62152,117900002.0
2006-07-20 09:48:00,0.62147,0.62171,0.62147,0.62167,58700000.0
2006-07-20 09:49:00,0.62165,0.62165,0.62138,0.62138,78500001.0
2006-07-20 09:50:00,0.6213,0.62132,0.62125,0.6213,52800000.0
2006-07-20 09:51:00,0.62134,0.62142,0.62134,0.6214,88900001.0
2006-07-20 09:52:00,0.62153,0.62153,0.6214,0.62144,160900000.0
2006-07-20 09:53:00,0.62143,0.62145,0.62129,0.62138,173099996.0
2006-07-20 09:54:00,0.62132,0.62142,0.62127,0.62142,91500000.0
2006-07-20 09:55:00,0.62133,0.62148,0.62131,0.62133,37600000.0
2006-07-20 09:56:00,0.6213,0.62138,0.62122,0.62122,150199999.0
2006-07-20 09:57:00,0.62118,0.62137,0.62116,0.62137,89299999.0
2006-07-20 09:58:00,0.62115,0.62115,0.62089,0.62106,151500000.0
2006-07-20 09:59:00,0.6211,0.6211,0.62096,0.62107,61600000.0
2006-07-20 10:00:00,0.62113,0.62124,0.62105,0.62121,145699997.0
2006-07-20 10:01:00,0.62126,0.62131,0.62106,0.62106,98700000.0
2006-07-20 10:02:00,0.62104,0.62116,0.62104,0.62106,89699999.0
2006-07-20 10:03:00,0.62108,0.62115,0.62099,0.62109,118400000.0
2006-07-20 10:04:00,0.62108,0.62108,0.62087,0.62087,69900001.0
2006-07-20 10:05:00,0.6208,0.62095,0.6206,0.6206,58199999.0
2006-07-20 10:06:00,0.62089,0.62101,0.62084,0.62101,71199999.0
2006-07-20 10:07:00,0.62098,0.62098,0.62088,0.62088,122500000.0
2006-07-20 10:08:00,0.62062,0.62077,0.62062,0.62071,93199999.0
2006-07-20 10:09:00,0.62045,0.62068,0.62045,0.62067,142299998.0
2006-07-20 10:10:00,0.62059,0.6209,0.62059,0.6209,57400000.0
2006-07-20 10:11:00,0.62095,0.62099,0.62084,0.6209,106999998.0
2006-07-20 10:12:00,0.62087,0.62092,0.62079,0.62092,136899999.0
2006-07-20 10:13:00,0.62089,0.62096,0.62087,0.62095,65300002.0
2006-07-20 10:14:00,0.62104,0.62104,0.62083,0.62088,82300000.0
2006-07-20 10:15:00,0.62088,0.62092,0.62086,0.62086,39800001.0
2006-07-20 10:16:00,0.621,0.62106,0.62093,0.62095,88400001.0
2006-07-20 10:17:00,0.62095,0.621,0.62092,0.621,121000000.0
2006-07-20 10:18:00,0.621,0.62111,0.62092,0.62092,102099999.0
2006-07-20 10:19:00,0.62086,0.62097,0.6208,0.6208,53100000.0
2006-07-20 10:20:00,0.62078,0.62078,0.62072,0.62072,27100001.0
2006-07-20 10:21:00,0.62079,0.6209,0.62078,0.62087,57500000.0
2006-07-20 10:22:00,0.62079,0.62091,0.62079,0.62091,59700000.0
2006-07-20 10:23:00,0.62091,0.62101,0.62087,0.6209,133799998.0
2006-07-20 10:24:00,0.62094,0.62101,0.62083,0.62083,60699999.0
2006-07-20 10:25:00,0.62078,0.6208,0.6206,0.6206,46300000.0
2006-07-20 10:26:00,0.62043,0.6205,0.62038,0.62047,102500000.0
2006-07-20 10:27:00,0.62052,0.62052,0.62038,0.62052,63900001.0
2006-07-20 10:28:00,0.6206,0.6208,0.6206,0.6208,29400000.0
2006-07-20 10:29:00,0.62092,0.62092,0.62084,0.62085,43199999.0
2006-07-20 10:30:00,0.62081,0.62081,0.62063,0.6208,47500000.0
2006-07-20 10:31:00,0.62078,0.62089,0.62076,0.62081,85999998.0
2006-07-20 10:32:00,0.62073,0.62077,0.62068,0.62076,78100001.0
2006-07-20 10:33:00,0.62087,0.62092,0.6208,0.6208,79500000.0
2006-07-20 10:34:00,0.62081,0.62089,0.62078,0.62089,82499999.0
2006-07-20 10:35:00,0.62078,0.62078,0.62064,0.62064,12400000.0
2006-07-20 10:36:00,0.62043,0.62061,0.62043,0.62058,166400001.0
2006-07-20 10:37:00,0.62049,0.62062,0.62044,0.62062,89300000.0
2006-07-20 10:38:00,0.62055,0.62055,0.62039,0.62045,62199999.0
2006-07-20 10:39:00,0.62045,0.62068,0.62045,0.62053,59600000.0
2006-07-20 10:40:00,0.62062,0.62062,0.62043,0.62057,74600000.0
2006-07-20 10:41:00,0.62052,0.6206,0.62046,0.62046,63900000.0
2006-07-20 10:42:00,0.62052,0.62052,0.62029,0.62049,63100000.0
2006-07-20 10:43:00,0.62043,0.62044,0.62038,0.6204,52699999.0
2006-07-20 10:44:00,0.62047,0.6206,0.62045,0.6206,76099999.0
2006-07-20 10:45:00,0.62065,0.6207,0.62055,0.6207,162600000.0
2006-07-20 10:46:00,0.62063,0.6207,0.62061,0.6207,72900000.0
2006-07-20 10:47:00,0.62058,0.62073,0.62055,0.62073,143199998.0
2006-07-20 10:48:00,0.62068,0.62074,0.62063,0.62074,77300000.0
2006-07-20 10:49:00,0.62078,0.6208,0.62075,0.62075,71999999.0
2006-07-20 10:50:00,0.62082,0.62082,0.62071,0.62072,107399999.0
2006-07-20 10:51:00,0.62041,0.62074,0.62041,0.62074,15800000.0
2006-07-20 10:52:00,0.62068,0.62073,0.62065,0.6207,125699998.0
2006-07-20 10:53:00,0.62067,0.62068,0.62059,0.62066,58000000.0
2006-07-20 10:54:00,0.62058,0.62072,0.62057,0.6207,75200000.0
2006-07-20 10:55:00,0.6207,0.62075,0.6207,0.62075,50200000.0
2006-07-20 10:56:00,0.62075,0.62081,0.62069,0.62078,89100000.0
2006-07-20 10:57:00,0.6208,0.62094,0.62075,0.62086,159500002.0
2006-07-20 10:58:00,0.62075,0.62077,0.62058,0.62058,106099999.0
2006-07-20 10:59:00,0.62054,0.62064,0.62054,0.62062,90099998.0
2006-07-20 11:00:00,0.62062,0.62076,0.62045,0.62073,120199999.0
2006-07-20 11:01:00,0.62072,0.62084,0.62059,0.62077,91199998.0
2006-07-20 11:02:00,0.62069,0.62073,0.62048,0.62061,75000000.0
2006-07-20 11:03:00,0.6206,0.6207,0.6205,0.62065,113399999.0
2006-07-20 11:04:00,0.62065,0.6207,0.62052,0.62052,68599999.0
2006-07-20 11:05:00,0.6206,0.6206,0.62045,0.62054,41500000.0
2006-07-20 11:06:00,0.62048,0.62055,0.62045,0.62045,108900001.0
2006-07-20 11:07:00,0.62046,0.62047,0.62027,0.62029,59100000.0
2006-07-20 11:08:00,0.62028,0.62041,0.62024,0.62024,84299999.0
2006-07-20 11:09:00,0.62014,0.6203,0.62014,0.62019,89500000.0
2006-07-20 11:10:00,0.62021,0.62034,0.62008,0.62032,117599999.0
2006-07-20 11:11:00,0.6203,0.6203,0.62009,0.62012,97700002.0
2006-07-20 11:12:00,0.62001,0.62005,0.61985,0.61993,90699998.0
2006-07-20 11:13:00,0.61974,0.61981,0.61969,0.61972,87400000.0
2006-07-20 11:14:00,0.61974,0.6201,0.61974,0.61995,104200000.0
2006-07-20 11:15:00,0.62009,0.62021,0.62006,0.62013,128999998.0
2006-07-20 11:16:00,0.62023,0.62026,0.62002,0.62026,121099998.0
2006-07-20 11:17:00,0.6203,0.62038,0.62021,0.62021,124799999.0
2006-07-20 11:18:00,0.62014,0.62019,0.62013,0.62015,190300000.0
2006-07-20 11:19:00,0.62,0.62025,0.62,0.62015,86800000.0
2006-07-20 11:20:00,0.62009,0.62013,0.62004,0.62008,77399998.0
2006-07-20 11:21:00,0.62,0.62005,0.61995,0.61995,127700000.0
2006-07-20 11:22:00,0.61993,0.6201,0.61993,0.62006,84299999.0
2006-07-20 11:23:00,0.62016,0.62016,0.61974,0.61974,54000000.0
2006-07-20 11:24:00,0.61963,0.61963,0.61927,0.61943,141700002.0
2006-07-20 11:25:00,0.61933,0.61951,0.61933,0.61947,113400002.0
2006-07-20 11:26:00,0.61957,0.61975,0.61957,0.61965,84000000.0
2006-07-20 11:27:00,0.61943,0.61949,0.61943,0.61949,63300000.0
2006-07-20 11:28:00,0.61938,0.61955,0.61938,0.61955,102600001.0
2006-07-20 11:29:00,0.61959,0.61965,0.61946,0.61946,97700000.0
2006-07-20 11:30:00,0.61954,0.61962,0.61954,0.61958,55700000.0
2006-07-20 11:31:00,0.61959,0.61959,0.61937,0.61937,98900000.0
2006-07-20 11:32:00,0.61947,0.6196,0.61947,0.61949,48600000.0
2006-07-20 11:33:00,0.61952,0.6196,0.61949,0.61957,46599999.0
2006-07-20 11:34:00,0.61957,0.61957,0.61949,0.61955,69400001.0
2006-07-20 11:35:00,0.61955,0.61955,0.61931,0.61943,75200002.0
2006-07-20 11:36:00,0.61939,0.61948,0.61925,0.61942,167399999.0
2006-07-20 11:37:00,0.61943,0.61943,0.6192,0.6192,48500000.0
2006-07-20 11:38:00,0.61927,0.61939,0.61924,0.61935,116099999.0
2006-07-20 11:39:00,0.61932,0.61947,0.61931,0.61942,166299998.0
2006-07-20 11:40:00,0.6194,0.61949,0.6194,0.61943,68900000.0
2006-07-20 11:41:00,0.61933,0.6195,0.61933,0.61945,55800000.0
2006-07-20 11:42:00,0.6194,0.61945,0.61937,0.61937,48600000.0
2006-07-20 11:43:00,0.61935,0.61946,0.61935,0.61938,116599998.0
2006-07-20 11:44:00,0.61946,0.61949,0.61935,0.61943,156700002.0
2006-07-20 11:45:00,0.61921,0.61921,0.61902,0.61902,71100000.0
2006-07-20 11:46:00,0.61905,0.61905,0.6189,0.619,41500000.0
2006-07-20 11:47:00,0.61916,0.61918,0.61905,0.61905,101899999.0
2006-07-20 11:48:00,0.61902,0.61914,0.61902,0.61902,135899999.0
2006-07-20 11:49:00,0.61908,0.61908,0.61884,0.61903,149499999.0
2006-07-20 11:50:00,0.61903,0.61906,0.61893,0.61897,112400003.0
2006-07-20 11:51:00,0.619,0.61901,0.61893,0.61897,110400000.0
2006-07-20 11:52:00,0.61903,0.61904,0.61892,0.61904,126799998.0
2006-07-20 11:53:00,0.61903,0.61903,0.61891,0.61898,74799999.0
2006-07-20 11:54:00,0.61909,0.61912,0.61901,0.61901,91699999.0
2006-07-20 11:55:00,0.61892,0.61904,0.61892,0.61895,67700000.0
2006-07-20 11:56:00,0.61902,0.61902,0.61895,0.619,223000002.0
2006-07-20 11:57:00,0.61899,0.61915,0.61899,0.61903,52699999.0
2006-07-20 11:58:00,0.61905,0.61928,0.61899,0.61928,83400000.0
2006-07-20 11:59:00,0.61931,0.61931,0.61911,0.61918,70000000.0
2006-07-20 12:00:00,0.61925,0.61925,0.61915,0.61925,71500000.0
2006-07-20 12:01:00,0.61925,0.61962,0.61924,0.61957,168299997.0
2006-07-20 12:02:00,0.61959,0.61965,0.61948,0.61954,90400001.0
2006-07-20 12:03:00,0.61952,0.61953,0.61945,0.6195,40800000.0
2006-07-20 12:04:00,0.61955,0.61959,0.61948,0.61959,103200001.0
2006-07-20 12:05:00,0.61965,0.61978,0.61965,0.61977,54700000.0
2006-07-20 12:06:00,0.61976,0.61985,0.61975,0.6198,124099997.0
2006-07-20 12:07:00,0.61974,0.6198,0.61972,0.61974,108399998.0
2006-07-20 12:08:00,0.61963,0.6197,0.61957,0.61965,92000000.0
2006-07-20 12:09:00,0.61973,0.61989,0.61969,0.61989,80600000.0
2006-07-20 12:10:00,0.61988,0.61991,0.61976,0.61987,110900001.0
2006-07-20 12:11:00,0.6198,0.6198,0.61945,0.61945,48599999.0
2006-07-20 12:12:00,0.61935,0.61952,0.61919,0.61952,125800000.0
2006-07-20 12:13:00,0.61957,0.61974,0.61957,0.61974,32200000.0
2006-07-20 12:14:00,0.61975,0.61975,0.61962,0.61962,39100000.0
2006-07-20 12:15:00,0.61962,0.61973,0.61962,0.61972,55900000.0
2006-07-20 12:16:00,0.6197,0.61975,0.6197,0.61975,66199999.0
2006-07-20 12:17:00,0.61966,0.61966,0.61954,0.61961,96500000.0
2006-07-20 12:18:00,0.61975,0.61979,0.61973,0.61979,73400000.0
2006-07-20 12:19:00,0.61973,0.61973,0.61958,0.61973,93700000.0
2006-07-20 12:20:00,0.61984,0.61984,0.61969,0.61969,124700002.0
2006-07-20 12:21:00,0.61955,0.61975,0.61942,0.61975,111700001.0
2006-07-20 12:22:00,0.61983,0.61993,0.6198,0.61987,91800000.0
2006-07-20 12:23:00,0.61973,0.6199,0.61973,0.61984,58400000.0
2006-07-20 12:24:00,0.61992,0.62009,0.61977,0.61977,38700000.0
2006-07-20 12:25:00,0.62002,0.6201,0.61995,0.62003,91000000.0
2006-07-20 12:26:00,0.62006,0.62006,0.61986,0.62005,82700000.0
2006-07-20 12:27:00,0.62014,0.62032,0.62014,0.62032,54300002.0
2006-07-20 12:28:00,0.62035,0.62041,0.62023,0.62034,109700000.0
2006-07-20 12:29:00,0.62032,0.62062,0.62032,0.62053,130300001.0
2006-07-20 12:30:00,0.62042,0.62042,0.62017,0.62017,63900000.0
2006-07-20 12:31:00,0.6201,0.6201,0.61986,0.61992,132900000.0
2006-07-20 12:32:00,0.62016,0.62069,0.62016,0.62052,140300000.0
2006-07-20 12:33:00,0.62044,0.62044,0.62017,0.62024,74700000.0
2006-07-20 12:34:00,0.6204,0.62052,0.6204,0.62047,72500000.0
2006-07-20 12:35:00,0.62048,0.62053,0.6204,0.62053,154100003.0
2006-07-20 12:36:00,0.62052,0.62066,0.62041,0.62062,106000000.0
2006-07-20 12:37:00,0.62063,0.62082,0.62063,0.62073,71200001.0
2006-07-20 12:38:00,0.62069,0.62069,0.62028,0.62056,102900000.0
2006-07-20 12:39:00,0.62055,0.62055,0.62045,0.62055,127999998.0
2006-07-20 12:40:00,0.62053,0.62075,0.62036,0.62075,180800001.0
2006-07-20 12:41:00,0.6208,0.62087,0.62076,0.62076,63600000.0
2006-07-20 12:42:00,0.62071,0.62071,0.62065,0.62065,50900000.0
2006-07-20 12:43:00,0.62067,0.62067,0.62063,0.62063,26400000.0
2006-07-20 12:44:00,0.62057,0.62069,0.62057,0.62065,23100000.0
2006-07-20 12:45:00,0.62068,0.62068,0.62067,0.62067,21500000.0
2006-07-20 12:46:00,0.62058,0.62058,0.62048,0.62048,38900001.0
2006-07-20 12:47:00,0.62061,0.62069,0.62058,0.62062,74599998.0
2006-07-20 12:48:00,0.6207,0.62083,0.6207,0.6208,112500001.0
2006-07-20 12:49:00,0.62083,0.62085,0.6208,0.6208,33700000.0
2006-07-20 12:50:00,0.62072,0.62077,0.6206,0.62064,83700000.0
2006-07-20 12:51:00,0.62083,0.62089,0.62072,0.6208,91100000.0
2006-07-20 12:52:00,0.62075,0.62093,0.62068,0.62083,87900000.0
2006-07-20 12:53:00,0.62077,0.62095,0.62077,0.6209,100900000.0
2006-07-20 12:54:00,0.6209,0.62095,0.6209,0.62095,16700000.0
2006-07-20 12:55:00,0.62087,0.62105,0.62081,0.62098,121000000.0
2006-07-20 12:56:00,0.62112,0.62124,0.62112,0.6212,33200000.0
2006-07-20 12:57:00,0.62111,0.62115,0.6211,0.62112,45400000.0
2006-07-20 12:58:00,0.62127,0.62127,0.62116,0.62124,81300000.0
2006-07-20 12:59:00,0.62125,0.62125,0.62114,0.62114,96299999.0
2006-07-20 13:00:00,0.62102,0.62102,0.62051,0.62054,66800000.0
2006-07-20 13:01:00,0.62068,0.62108,0.62068,0.62108,59699999.0
2006-07-20 13:02:00,0.6211,0.62116,0.62109,0.62115,131800001.0
2006-07-20 13:03:00,0.62108,0.62119,0.62091,0.62119,91700000.0
2006-07-20 13:04:00,0.62117,0.62117,0.62101,0.62101,85399999.0
2006-07-20 13:05:00,0.62104,0.62111,0.62104,0.62111,19100000.0
2006-07-20 13:06:00,0.62102,0.62102,0.62082,0.62091,98399999.0
2006-07-20 13:07:00,0.62079,0.62107,0.62079,0.62101,124200001.0
2006-07-20 13:08:00,0.62074,0.6209,0.6206,0.6206,115900000.0
2006-07-20 13:09:00,0.62074,0.62074,0.61979,0.61979,100199998.0
2006-07-20 13:10:00,0.61994,0.62063,0.61994,0.62063,94600000.0
2006-07-20 13:11:00,0.62077,0.62099,0.62077,0.62084,143400001.0
2006-07-20 13:12:00,0.62091,0.621,0.62075,0.621,46700000.0
2006-07-20 13:13:00,0.62098,0.62099,0.62089,0.62093,127500000.0
2006-07-20 13:14:00,0.62087,0.62105,0.62087,0.62101,75699999.0
2006-07-20 13:15:00,0.62105,0.6211,0.62102,0.6211,122700001.0
2006-07-20 13:16:00,0.62112,0.62112,0.62098,0.62098,57600000.0
2006-07-20 13:17:00,0.62102,0.62127,0.62102,0.62123,70099999.0
2006-07-20 13:18:00,0.62125,0.62145,0.62125,0.62135,61300000.0
2006-07-20 13:19:00,0.62148,0.62171,0.62148,0.62165,82400000.0
2006-07-20 13:20:00,0.62161,0.62176,0.62161,0.62174,98200000.0
2006-07-20 13:21:00,0.62173,0.62179,0.62172,0.62172,69200000.0
2006-07-20 13:22:00,0.62179,0.62201,0.62179,0.62201,138399998.0
2006-07-20 13:23:00,0.62205,0.62205,0.62193,0.62205,117900000.0
2006-07-20 13:24:00,0.62205,0.62231,0.62198,0.62198,153799999.0
2006-07-20 13:25:00,0.62225,0.62236,0.62225,0.62225,57200000.0
2006-07-20 13:26:00,0.62222,0.62222,0.62185,0.62208,102300000.0
2006-07-20 13:27:00,0.6222,0.62233,0.62215,0.62215,57200000.0
2006-07-20 13:28:00,0.62218,0.62231,0.62218,0.62223,93300000.0
2006-07-20 13:29:00,0.6222,0.6223,0.6222,0.62221,102500000.0
2006-07-20 13:30:00,0.62214,0.62227,0.62214,0.62227,102000000.0
2006-07-20 13:31:00,0.62232,0.6225,0.62232,0.6225,45300000.0
2006-07-20 13:32:00,0.6225,0.62269,0.6225,0.62269,114899997.0
2006-07-20 13:33:00,0.62274,0.62274,0.62235,0.62235,88099997.0
2006-07-20 13:34:00,0.62229,0.62248,0.62229,0.62244,64700000.0
2006-07-20 13:35:00,0.62254,0.62259,0.62237,0.62256,69000000.0
2006-07-20 13:36:00,0.62268,0.62276,0.62261,0.62275,99400002.0
2006-07-20 13:37:00,0.62285,0.62288,0.62279,0.62282,158200002.0
2006-07-20 13:38:00,0.62275,0.62275,0.62266,0.6227,58000001.0
2006-07-20 13:39:00,0.62275,0.62288,0.62275,0.62276,85699999.0
2006-07-20 13:40:00,0.62282,0.62332,0.62282,0.62332,49300000.0
2006-07-20 13:41:00,0.62323,0.62325,0.6227,0.62275,150099998.0
2006-07-20 13:42:00,0.6227,0.62302,0.6227,0.62292,88799999.0
2006-07-20 13:43:00,0.62303,0.62303,0.62293,0.62293,55700000.0
2006-07-20 13:44:00,0.62288,0.62305,0.6227,0.6227,105199999.0
2006-07-20 13:45:00,0.62259,0.62266,0.62254,0.62257,157100001.0
2006-07-20 13:46:00,0.62245,0.62274,0.62245,0.62274,109299997.0
2006-07-20 13:47:00,0.62273,0.6228,0.62272,0.62278,57200000.0
2006-07-20 13:48:00,0.62268,0.62278,0.62267,0.62267,47700000.0
2006-07-20 13:49:00,0.62275,0.62275,0.62262,0.62262,83600001.0
2006-07-20 13:50:00,0.62263,0.62272,0.62262,0.62272,68300000.0
2006-07-20 13:51:00,0.62264,0.62271,0.6226,0.6226,104799998.0
2006-07-20 13:52:00,0.6225,0.6225,0.62231,0.62232,72600000.0
2006-07-20 13:53:00,0.62221,0.62227,0.62192,0.62227,120599998.0
2006-07-20 13:54:00,0.62226,0.62226,0.62208,0.6221,71900002.0
2006-07-20 13:55:00,0.62204,0.62223,0.62203,0.62221,88699999.0
2006-07-20 13:56:00,0.62224,0.62227,0.6222,0.6222,106699999.0
2006-07-20 13:57:00,0.62233,0.62233,0.62221,0.62221,89300000.0
2006-07-20 13:58:00,0.62223,0.62225,0.62201,0.62222,150699998.0
2006-07-20 13:59:00,0.62208,0.6222,0.62201,0.62201,86600000.0
2006-07-20 14:00:00,0.62203,0.62219,0.62191,0.62212,44500000.0
2006-07-20 14:01:00,0.6222,0.62225,0.62215,0.6222,98399999.0
2006-07-20 14:02:00,0.6222,0.6222,0.62203,0.62205,36700000.0
2006-07-20 14:03:00,0.62203,0.62213,0.62198,0.62201,86300000.0
2006-07-20 14:04:00,0.62202,0.62207,0.62192,0.62207,86099999.0
2006-07-20 14:05:00,0.62207,0.6222,0.622,0.622,69400000.0
2006-07-20 14:06:00,0.62211,0.62237,0.62209,0.62233,116200000.0
2006-07-20 14:07:00,0.62235,0.62238,0.6223,0.62238,56600000.0
2006-07-20 14:08:00,0.62225,0.62244,0.62225,0.62244,54999999.0
2006-07-20 14:09:00,0.6224,0.6224,0.62221,0.6223,123400000.0
2006-07-20 14:10:00,0.62242,0.62242,0.62232,0.62232,59900000.0
2006-07-20 14:11:00,0.62225,0.62225,0.62209,0.62209,49100000.0
2006-07-20 14:12:00,0.62212,0.6222,0.62212,0.6222,56099999.0
2006-07-20 14:13:00,0.62223,0.62231,0.62214,0.62226,83599999.0
2006-07-20 14:14:00,0.6222,0.62227,0.62215,0.6222,121699999.0
2006-07-20 14:15:00,0.62222,0.62225,0.6222,0.62225,38799999.0
2006-07-20 14:16:00,0.62215,0.62228,0.62215,0.62228,51199999.0
2006-07-20 14:17:00,0.62228,0.62233,0.62225,0.6223,82000000.0
2006-07-20 14:18:00,0.62233,0.62252,0.62233,0.62252,125799999.0
2006-07-20 14:19:00,0.62249,0.62254,0.62238,0.62247,159299999.0
2006-07-20 14:20:00,0.62243,0.6225,0.62236,0.62236,74800000.0
2006-07-20 14:21:00,0.62217,0.62217,0.62191,0.62216,121799999.0
2006-07-20 14:22:00,0.62215,0.62232,0.62215,0.62231,56400000.0
2006-07-20 14:23:00,0.62233,0.62233,0.62218,0.62218,38500000.0
2006-07-20 14:24:00,0.62228,0.62233,0.62221,0.62233,72500000.0
2006-07-20 14:25:00,0.62228,0.6224,0.62225,0.6223,51400000.0
2006-07-20 14:26:00,0.62227,0.62233,0.62227,0.62229,39000000.0
2006-07-20 14:27:00,0.6222,0.6222,0.62202,0.62202,97599999.0
2006-07-20 14:28:00,0.6219,0.62217,0.6219,0.62217,197599994.0
2006-07-20 14:29:00,0.62185,0.62185,0.61926,0.61926,79799999.0
2006-07-20 14:30:00,0.61926,0.62188,0.61926,0.62188,82499999.0
2006-07-20 14:31:00,0.62226,0.62237,0.62226,0.6223,55600000.0
2006-07-20 14:32:00,0.62227,0.62233,0.62217,0.62228,77800000.0
2006-07-20 14:33:00,0.62234,0.62234,0.62218,0.62218,84200001.0
2006-07-20 14:34:00,0.62229,0.62229,0.6221,0.62214,65300000.0
2006-07-20 14:35:00,0.62195,0.62207,0.62183,0.62183,97399999.0
2006-07-20 14:36:00,0.62185,0.62185,0.62153,0.62153,75700001.0
2006-07-20 14:37:00,0.6215,0.6215,0.62135,0.62135,37999999.0
2006-07-20 14:38:00,0.62134,0.62141,0.62134,0.62141,37500000.0
2006-07-20 14:39:00,0.62138,0.62151,0.62138,0.6214,155799997.0
2006-07-20 14:40:00,0.62144,0.62154,0.62141,0.62153,73200000.0
2006-07-20 14:41:00,0.62154,0.62157,0.62145,0.62157,66399999.0
2006-07-20 14:42:00,0.62164,0.62203,0.62164,0.62203,108799999.0
2006-07-20 14:43:00,0.62215,0.62251,0.62215,0.62251,47300001.0
2006-07-20 14:44:00,0.62226,0.62226,0.62207,0.62218,87599999.0
2006-07-20 14:45:00,0.62203,0.62203,0.62186,0.62189,128000001.0
2006-07-20 14:46:00,0.6219,0.6219,0.62153,0.62153,77999999.0
2006-07-20 14:47:00,0.62133,0.62144,0.62126,0.62136,163899999.0
2006-07-20 14:48:00,0.62142,0.62142,0.62138,0.62138,100399999.0
2006-07-20 14:49:00,0.62137,0.62141,0.62133,0.62135,98100000.0
2006-07-20 14:50:00,0.62138,0.62145,0.62138,0.62145,91700000.0
2006-07-20 14:51:00,0.62138,0.62146,0.62132,0.62146,31100000.0
2006-07-20 14:52:00,0.62142,0.62152,0.62142,0.62142,79899998.0
2006-07-20 14:53:00,0.62166,0.62186,0.62157,0.62157,102299998.0
2006-07-20 14:54:00,0.62177,0.62188,0.62172,0.62172,73399998.0
2006-07-20 14:55:00,0.6216,0.62165,0.6216,0.6216,73199999.0
2006-07-20 14:56:00,0.62149,0.62151,0.62149,0.62151,18300000.0
2006-07-20 14:57:00,0.62138,0.62147,0.62138,0.62144,80499998.0
2006-07-20 14:58:00,0.62135,0.62146,0.62135,0.62135,90799999.0
2006-07-20 14:59:00,0.62147,0.6215,0.62144,0.62148,77599999.0
2006-07-20 15:00:00,0.6215,0.62155,0.62145,0.6215,84599999.0
2006-07-20 15:01:00,0.6215,0.62156,0.62144,0.62149,97900000.0
2006-07-20 15:02:00,0.62152,0.62152,0.62133,0.62133,77099999.0
2006-07-20 15:03:00,0.6214,0.62145,0.62135,0.62143,86800001.0
2006-07-20 15:04:00,0.62144,0.62157,0.62144,0.62155,67000000.0
2006-07-20 15:05:00,0.6215,0.62155,0.62145,0.6215,115099998.0
2006-07-20 15:06:00,0.62156,0.62162,0.62149,0.62157,152999998.0
2006-07-20 15:07:00,0.62162,0.62165,0.62162,0.62162,33400000.0
2006-07-20 15:08:00,0.62155,0.62159,0.6214,0.6214,155599997.0
2006-07-20 15:09:00,0.62164,0.62171,0.62163,0.62167,61000000.0
2006-07-20 15:10:00,0.62166,0.62172,0.62166,0.62167,79700001.0
2006-07-20 15:11:00,0.62163,0.62172,0.62163,0.62167,76499999.0
2006-07-20 15:12:00,0.62173,0.62173,0.62162,0.62168,82000000.0
2006-07-20 15:13:00,0.62167,0.62172,0.6216,0.6217,76400000.0
2006-07-20 15:14:00,0.62183,0.62183,0.62174,0.62178,99700000.0
2006-07-20 15:15:00,0.62176,0.62179,0.62176,0.62178,95699999.0
2006-07-20 15:16:00,0.62168,0.62171,0.6216,0.62164,112299999.0
2006-07-20 15:17:00,0.62155,0.62177,0.62155,0.62177,77800000.0
2006-07-20 15:18:00,0.62173,0.62178,0.6217,0.6217,28700000.0
2006-07-20 15:19:00,0.62178,0.62178,0.62163,0.62174,102199999.0
2006-07-20 15:20:00,0.62177,0.62183,0.62171,0.62183,103400000.0
2006-07-20 15:21:00,0.62183,0.62183,0.62178,0.62178,76000001.0
2006-07-20 15:22:00,0.62182,0.62182,0.62178,0.62178,30400001.0
2006-07-20 15:23:00,0.62165,0.62165,0.62144,0.6215,90900002.0
2006-07-20 15:24:00,0.62154,0.62165,0.62139,0.62158,122700000.0
2006-07-20 15:25:00,0.62168,0.62177,0.62162,0.62171,155799998.0
2006-07-20 15:26:00,0.6217,0.6218,0.62167,0.62175,86800002.0
2006-07-20 15:27:00,0.62168,0.6218,0.62168,0.62175,147300000.0
2006-07-20 15:28:00,0.6217,0.62185,0.62167,0.6217,47099999.0
2006-07-20 15:29:00,0.62168,0.62176,0.62158,0.62158,115299998.0
2006-07-20 15:30:00,0.62163,0.62169,0.62163,0.62167,43299999.0
2006-07-20 15:31:00,0.62174,0.62174,0.62162,0.62168,58199999.0
2006-07-20 15:32:00,0.62167,0.62177,0.62165,0.6217,46200000.0
2006-07-20 15:33:00,0.62177,0.62177,0.62177,0.62177,44200000.0
2006-07-20 15:34:00,0.62162,0.62166,0.62158,0.62158,73000000.0
2006-07-20 15:35:00,0.62155,0.62168,0.62146,0.62168,86300000.0
2006-07-20 15:36:00,0.62164,0.62167,0.62154,0.62154,47000001.0
2006-07-20 15:37:00,0.62149,0.62149,0.62132,0.62132,88500000.0
2006-07-20 15:38:00,0.62148,0.62148,0.6214,0.6214,34700000.0
2006-07-20 15:39:00,0.6214,0.62145,0.62135,0.62145,88900000.0
2006-07-20 15:40:00,0.62145,0.6215,0.62125,0.62125,92599999.0
2006-07-20 15:41:00,0.62144,0.6216,0.62141,0.62157,83600001.0
2006-07-20 15:42:00,0.62156,0.62164,0.62149,0.62155,59199999.0
2006-07-20 15:43:00,0.62165,0.62173,0.62164,0.62167,55300000.0
2006-07-20 15:44:00,0.62169,0.62173,0.62158,0.62173,51100000.0
2006-07-20 15:45:00,0.62173,0.62177,0.62173,0.62177,31900000.0
2006-07-20 15:46:00,0.62189,0.62208,0.62182,0.62182,61300000.0
2006-07-20 15:47:00,0.62192,0.62196,0.62184,0.62184,48299999.0
2006-07-20 15:48:00,0.62178,0.62191,0.62178,0.62191,69999999.0
2006-07-20 15:49:00,0.6219,0.62205,0.6219,0.62205,37400000.0
2006-07-20 15:50:00,0.62192,0.62192,0.62184,0.62184,68100001.0
2006-07-20 15:51:00,0.6218,0.62183,0.62169,0.62183,62300000.0
2006-07-20 15:52:00,0.62172,0.62197,0.62172,0.62187,100500001.0
2006-07-20 15:53:00,0.62178,0.62192,0.62175,0.62192,122799999.0
2006-07-20 15:54:00,0.62193,0.62197,0.62183,0.62191,79799998.0
2006-07-20 15:55:00,0.622,0.62207,0.62195,0.62195,35000000.0
2006-07-20 15:56:00,0.62205,0.6222,0.62205,0.62218,59000000.0
2006-07-20 15:57:00,0.62227,0.6223,0.62218,0.62218,81299999.0
2006-07-20 15:58:00,0.62233,0.62234,0.62222,0.62224,148199998.0
2006-07-20 15:59:00,0.62221,0.62225,0.62209,0.62224,150799998.0
2006-07-20 16:00:00,0.62213,0.62219,0.62213,0.62217,68599998.0
2006-07-20 16:01:00,0.62223,0.62224,0.622,0.622,62900000.0
2006-07-20 16:02:00,0.62192,0.62196,0.62172,0.62172,58700000.0
2006-07-20 16:03:00,0.62184,0.62188,0.62174,0.62174,95400000.0
2006-07-20 16:04:00,0.62179,0.62179,0.62169,0.62172,48500000.0
2006-07-20 16:05:00,0.62167,0.6219,0.62167,0.6219,27800000.0
2006-07-20 16:06:00,0.62207,0.62218,0.62203,0.62218,69700000.0
2006-07-20 16:07:00,0.6222,0.62232,0.6222,0.62229,29700000.0
2006-07-20 16:08:00,0.62226,0.62237,0.62226,0.62232,86299999.0
2006-07-20 16:09:00,0.62228,0.62237,0.6222,0.62237,120600000.0
2006-07-20 16:10:00,0.62246,0.6226,0.62232,0.62245,104499999.0
2006-07-20 16:11:00,0.62247,0.62281,0.62246,0.62281,108800002.0
2006-07-20 16:12:00,0.62292,0.62312,0.62292,0.62312,86100001.0
2006-07-20 16:13:00,0.6231,0.62318,0.623,0.623,43000000.0
2006-07-20 16:14:00,0.62287,0.62287,0.62267,0.62279,83600001.0
2006-07-20 16:15:00,0.62276,0.62284,0.62267,0.62274,150500003.0
2006-07-20 16:16:00,0.62279,0.62279,0.62245,0.62252,60900000.0
2006-07-20 16:17:00,0.6225,0.62251,0.62238,0.62245,44700000.0
2006-07-20 16:18:00,0.6224,0.62246,0.62226,0.62226,70500000.0
2006-07-20 16:19:00,0.62221,0.6223,0.62205,0.62227,131000000.0
2006-07-20 16:20:00,0.62235,0.62245,0.62232,0.62245,87200001.0
2006-07-20 16:21:00,0.62232,0.62246,0.62231,0.62239,109900002.0
2006-07-20 16:22:00,0.62247,0.62266,0.62247,0.62266,107100001.0
2006-07-20 16:23:00,0.62268,0.62281,0.62265,0.62277,94800001.0
2006-07-20 16:24:00,0.62286,0.62287,0.62273,0.62287,77200000.0
2006-07-20 16:25:00,0.62281,0.62281,0.62245,0.6225,151599997.0
2006-07-20 16:26:00,0.62235,0.62248,0.62235,0.62247,93100000.0
2006-07-20 16:27:00,0.62248,0.62252,0.62242,0.62249,53300000.0
2006-07-20 16:28:00,0.62225,0.62256,0.62225,0.62252,91300000.0
2006-07-20 16:29:00,0.62255,0.62255,0.62245,0.62252,108400001.0
2006-07-20 16:30:00,0.62252,0.62271,0.62252,0.62259,83300002.0
2006-07-20 16:31:00,0.62274,0.62282,0.62273,0.62273,109500000.0
2006-07-20 16:32:00,0.62278,0.62297,0.62278,0.62279,102199999.0
2006-07-20 16:33:00,0.62282,0.62292,0.62273,0.62278,127299999.0
2006-07-20 16:34:00,0.62273,0.62282,0.62264,0.62264,158799998.0
2006-07-20 16:35:00,0.62267,0.62274,0.62258,0.6227,81000000.0
2006-07-20 16:36:00,0.62266,0.62279,0.62266,0.62273,99399998.0
2006-07-20 16:37:00,0.62246,0.62246,0.62213,0.62213,34300000.0
2006-07-20 16:38:00,0.62213,0.62226,0.62213,0.62218,85300001.0
2006-07-20 16:39:00,0.62222,0.62257,0.62222,0.62257,115199999.0
2006-07-20 16:40:00,0.62256,0.62256,0.62241,0.62241,95599999.0
2006-07-20 16:41:00,0.62249,0.62257,0.62249,0.62257,66200001.0
2006-07-20 16:42:00,0.62256,0.62272,0.62256,0.62261,89200001.0
2006-07-20 16:43:00,0.62252,0.62262,0.62252,0.62252,77000001.0
2006-07-20 16:44:00,0.62253,0.62253,0.62238,0.62238,58900000.0
2006-07-20 16:45:00,0.6225,0.6225,0.62237,0.62237,70300000.0
2006-07-20 16:46:00,0.62247,0.62248,0.62205,0.62205,84499999.0
2006-07-20 16:47:00,0.62203,0.62207,0.62169,0.62174,136899999.0
2006-07-20 16:48:00,0.62181,0.62188,0.62177,0.62188,91700000.0
2006-07-20 16:49:00,0.62182,0.62183,0.62169,0.62183,111199996.0
2006-07-20 16:50:00,0.62185,0.62185,0.62182,0.62185,18300000.0
2006-07-20 16:51:00,0.62201,0.62232,0.62201,0.6222,154600001.0
2006-07-20 16:52:00,0.62239,0.62245,0.62218,0.62218,78600000.0
2006-07-20 16:53:00,0.62214,0.62224,0.62214,0.62224,72500001.0
2006-07-20 16:54:00,0.6222,0.62233,0.62219,0.62232,129000001.0
2006-07-20 16:55:00,0.62234,0.62246,0.62229,0.62237,155799998.0
2006-07-20 16:56:00,0.62238,0.62242,0.62235,0.62242,91300000.0
2006-07-20 16:57:00,0.62243,0.62243,0.6223,0.62243,121800003.0
2006-07-20 16:58:00,0.62243,0.62245,0.62238,0.62243,93900000.0
2006-07-20 16:59:00,0.62224,0.62224,0.62168,0.62183,115600000.0
2006-07-20 17:00:00,0.62191,0.62241,0.62191,0.62241,109500001.0
2006-07-20 17:01:00,0.62253,0.62253,0.62227,0.62235,86800000.0
2006-07-20 17:02:00,0.62233,0.6224,0.62225,0.6224,78999999.0
2006-07-20 17:03:00,0.6224,0.6224,0.62212,0.62238,65399999.0
2006-07-20 17:04:00,0.62231,0.62242,0.62229,0.62242,93499999.0
2006-07-20 17:05:00,0.62243,0.62253,0.62231,0.62247,50200000.0
2006-07-20 17:06:00,0.62259,0.62267,0.62246,0.6226,89200000.0
2006-07-20 17:07:00,0.6227,0.62279,0.6227,0.62275,58000000.0
2006-07-20 17:08:00,0.62281,0.62287,0.62262,0.6227,62800000.0
2006-07-20 17:09:00,0.62277,0.62297,0.6227,0.62297,73400000.0
2006-07-20 17:10:00,0.62289,0.62293,0.62274,0.62285,96400002.0
2006-07-20 17:11:00,0.62268,0.62297,0.62268,0.62292,52200000.0
2006-07-20 17:12:00,0.62289,0.62293,0.62276,0.6228,128900003.0
2006-07-20 17:13:00,0.62288,0.62298,0.62288,0.62288,77199999.0
2006-07-20 17:14:00,0.6228,0.623,0.6228,0.62295,102099999.0
2006-07-20 17:15:00,0.62295,0.62295,0.62285,0.62285,25200000.0
2006-07-20 17:16:00,0.6229,0.62305,0.6229,0.62295,74800001.0
2006-07-20 17:17:00,0.62292,0.62335,0.62292,0.62334,34000000.0
2006-07-20 17:18:00,0.62345,0.62345,0.6234,0.6234,62100000.0
2006-07-20 17:19:00,0.62342,0.62351,0.62329,0.62329,103799997.0
2006-07-20 17:20:00,0.62342,0.62347,0.62316,0.6232,50900000.0
2006-07-20 17:21:00,0.62316,0.62323,0.62313,0.62314,84800001.0
2006-07-20 17:22:00,0.62297,0.623,0.62288,0.623,66900001.0
2006-07-20 17:23:00,0.62299,0.62312,0.62293,0.62312,109399997.0
2006-07-20 17:24:00,0.62315,0.62315,0.62305,0.62313,54100000.0
2006-07-20 17:25:00,0.62306,0.62315,0.62299,0.62315,126300002.0
2006-07-20 17:26:00,0.62311,0.62316,0.62309,0.6231,50100000.0
2006-07-20 17:27:00,0.62321,0.62321,0.62298,0.62298,116800002.0
2006-07-20 17:28:00,0.62297,0.62297,0.62279,0.62279,111600000.0
2006-07-20 17:29:00,0.62284,0.62287,0.62276,0.62287,59000000.0
2006-07-20 17:30:00,0.62294,0.62304,0.62289,0.6229,98900000.0
2006-07-20 17:31:00,0.62284,0.62296,0.6228,0.6228,69400001.0
2006-07-20 17:32:00,0.62281,0.62296,0.62281,0.62287,69700000.0
2006-07-20 17:33:00,0.62301,0.62307,0.62299,0.62307,42299999.0
2006-07-20 17:34:00,0.62315,0.62326,0.62315,0.62319,63800000.0
2006-07-20 17:35:00,0.62305,0.62317,0.62302,0.62311,143600002.0
2006-07-20 17:36:00,0.6231,0.62316,0.62294,0.62297,62699999.0
2006-07-20 17:37:00,0.62295,0.62298,0.62295,0.62298,63700002.0
2006-07-20 17:38:00,0.62292,0.62292,0.62282,0.62282,49800001.0
2006-07-20 17:39:00,0.62282,0.62292,0.62282,0.62292,80299999.0
2006-07-20 17:40:00,0.62277,0.62286,0.62277,0.62286,59800000.0
2006-07-20 17:41:00,0.62281,0.62287,0.62281,0.62287,11800000.0
2006-07-20 17:42:00,0.62288,0.62291,0.62274,0.62278,107500001.0
2006-07-20 17:43:00,0.62283,0.62288,0.62273,0.62273,71400000.0
2006-07-20 17:44:00,0.62278,0.62292,0.62278,0.62292,62200000.0
2006-07-20 17:45:00,0.62295,0.62295,0.62275,0.62292,92700000.0
2006-07-20 17:46:00,0.62295,0.62295,0.62295,0.62295,20700000.0
2006-07-20 17:47:00,0.62265,0.62295,0.62265,0.6229,49500000.0
2006-07-20 17:48:00,0.62295,0.62295,0.6229,0.62295,89599999.0
2006-07-20 17:49:00,0.62281,0.6229,0.62281,0.6229,81200000.0
2006-07-20 17:50:00,0.62285,0.623,0.62285,0.62295,101999999.0
2006-07-20 17:51:00,0.62286,0.62296,0.62286,0.62296,106999999.0
2006-07-20 17:52:00,0.62281,0.62284,0.62281,0.62284,13600000.0
2006-07-20 17:53:00,0.62281,0.62282,0.62272,0.62277,72700000.0
2006-07-20 17:54:00,0.62262,0.62262,0.62238,0.62238,54900001.0
2006-07-20 17:55:00,0.62223,0.62233,0.62223,0.62233,88899998.0
2006-07-20 17:56:00,0.62225,0.62235,0.62222,0.62229,107800000.0
2006-07-20 17:57:00,0.62228,0.62228,0.6222,0.6222,53500000.0
2006-07-20 17:58:00,0.62233,0.62237,0.62231,0.62236,104899999.0
2006-07-20 17:59:00,0.62239,0.62253,0.62214,0.62214,139100001.0
2006-07-20 18:00:00,0.62204,0.62221,0.62204,0.62213,52500000.0
2006-07-20 18:01:00,0.62224,0.62248,0.62224,0.62234,100600000.0
2006-07-20 18:02:00,0.62239,0.62241,0.62234,0.62241,54799999.0
2006-07-20 18:03:00,0.62242,0.62251,0.62238,0.62251,267599995.0
2006-07-20 18:04:00,0.62254,0.62277,0.62254,0.62275,230599999.0
2006-07-20 18:05:00,0.62289,0.62296,0.62274,0.62283,386900002.0
2006-07-20 18:06:00,0.62295,0.62299,0.62288,0.62296,78800000.0
2006-07-20 18:07:00,0.62286,0.62295,0.62271,0.62283,241199996.0
2006-07-20 18:08:00,0.62285,0.62292,0.6228,0.6228,70800000.0
2006-07-20 18:09:00,0.62281,0.62286,0.62265,0.62281,255499994.0
2006-07-20 18:10:00,0.62275,0.6228,0.6227,0.62275,119199999.0
2006-07-20 18:11:00,0.62277,0.62278,0.62277,0.62278,23599999.0
2006-07-20 18:12:00,0.6229,0.6229,0.62275,0.6228,81399999.0
2006-07-20 18:13:00,0.62272,0.62272,0.62248,0.62248,85900000.0
2006-07-20 18:14:00,0.62255,0.62268,0.62255,0.6226,76200001.0
2006-07-20 18:15:00,0.62259,0.62265,0.62257,0.62264,169000002.0
2006-07-20 18:16:00,0.62264,0.62269,0.62252,0.62259,331599999.0
2006-07-20 18:17:00,0.62252,0.62267,0.62251,0.62265,111399999.0
2006-07-20 18:18:00,0.62253,0.62272,0.62253,0.62255,284400000.0
2006-07-20 18:19:00,0.62244,0.62246,0.62201,0.62201,185500002.0
2006-07-20 18:20:00,0.62199,0.62206,0.62156,0.6216,168800005.0
2006-07-20 18:21:00,0.6215,0.62162,0.6215,0.62162,173200001.0
2006-07-20 18:22:00,0.62164,0.62178,0.62163,0.62175,64400000.0
2006-07-20 18:23:00,0.62187,0.62213,0.62187,0.6221,343000002.0
2006-07-20 18:24:00,0.62206,0.62206,0.62177,0.62179,314100002.0
2006-07-20 18:25:00,0.62168,0.62168,0.62148,0.6215,183200000.0
2006-07-20 18:26:00,0.62148,0.62171,0.62148,0.62171,155300001.0
2006-07-20 18:27:00,0.62177,0.62215,0.62177,0.62202,339499997.0
2006-07-20 18:28:00,0.62195,0.62205,0.62187,0.62192,124300000.0
2006-07-20 18:29:00,0.62192,0.622,0.62189,0.62198,282200001.0
2006-07-20 18:30:00,0.62197,0.622,0.62188,0.622,86899999.0
2006-07-20 18:31:00,0.62196,0.62202,0.62192,0.622,200599998.0
2006-07-20 18:32:00,0.62196,0.62199,0.62195,0.62196,44499999.0
2006-07-20 18:33:00,0.62211,0.62226,0.62209,0.62215,239200001.0
2006-07-20 18:34:00,0.62228,0.62245,0.62226,0.62245,92900000.0
2006-07-20 18:35:00,0.62253,0.62256,0.62237,0.6224,131600000.0
2006-07-20 18:36:00,0.62248,0.62263,0.62246,0.62251,160399999.0
2006-07-20 18:37:00,0.62254,0.62266,0.62249,0.62266,52000000.0
2006-07-20 18:38:00,0.62265,0.6227,0.62265,0.6227,138700001.0
2006-07-20 18:39:00,0.62265,0.62275,0.6226,0.6227,311099999.0
2006-07-20 18:40:00,0.6227,0.62275,0.6226,0.62275,102200000.0
2006-07-20 18:41:00,0.62265,0.6228,0.62255,0.62258,252100002.0
2006-07-20 18:42:00,0.62265,0.6227,0.6226,0.6227,150100001.0
2006-07-20 18:43:00,0.62267,0.62291,0.62254,0.6227,692000000.0
2006-07-20 18:44:00,0.6227,0.62272,0.62258,0.62268,301099998.0
2006-07-20 18:45:00,0.62273,0.62273,0.62238,0.62238,417899996.0
2006-07-20 18:46:00,0.62235,0.6224,0.62235,0.62235,121199999.0
2006-07-20 18:47:00,0.62235,0.6224,0.62235,0.6224,230899995.0
2006-07-20 18:48:00,0.6224,0.6224,0.62225,0.62225,128100000.0
2006-07-20 18:49:00,0.62225,0.62245,0.62225,0.6224,127499999.0
2006-07-20 18:50:00,0.6224,0.6224,0.6223,0.62238,134000000.0
2006-07-20 18:51:00,0.6223,0.6224,0.6223,0.62238,87600000.0
2006-07-20 18:52:00,0.6224,0.6224,0.62235,0.62235,67000000.0
2006-07-20 18:53:00,0.62235,0.6224,0.6223,0.6224,68699999.0
2006-07-20 18:54:00,0.62243,0.62244,0.6224,0.62244,55599999.0
2006-07-20 18:55:00,0.62247,0.62247,0.62226,0.62231,118100000.0
2006-07-20 18:56:00,0.62236,0.62245,0.62236,0.6224,101500000.0
2006-07-20 18:57:00,0.6224,0.62271,0.62233,0.62262,96499999.0
2006-07-20 18:58:00,0.62262,0.62269,0.62257,0.62266,81000002.0
2006-07-20 18:59:00,0.62256,0.6226,0.62242,0.62255,261000001.0
2006-07-20 19:00:00,0.62252,0.62252,0.62245,0.6225,127099998.0
2006-07-20 19:01:00,0.6226,0.62268,0.62259,0.62263,79599999.0
2006-07-20 19:02:00,0.62267,0.62267,0.62251,0.62266,128400003.0
2006-07-20 19:03:00,0.6227,0.623,0.6227,0.62288,160799999.0
2006-07-20 19:04:00,0.6229,0.62305,0.62285,0.62285,185099999.0
2006-07-20 19:05:00,0.62285,0.62296,0.62285,0.62291,93400001.0
2006-07-20 19:06:00,0.62285,0.62288,0.62275,0.6228,209799997.0
2006-07-20 19:07:00,0.62285,0.6229,0.62265,0.62275,183100000.0
2006-07-20 19:08:00,0.62285,0.62285,0.62275,0.62285,121799999.0
2006-07-20 19:09:00,0.6229,0.6229,0.62275,0.62282,117100000.0
2006-07-20 19:10:00,0.62282,0.62285,0.6228,0.6228,59200000.0
2006-07-20 19:11:00,0.62275,0.62285,0.62275,0.6228,112200000.0
2006-07-20 19:12:00,0.62275,0.62285,0.62275,0.6228,101100000.0
2006-07-20 19:13:00,0.62275,0.62285,0.6227,0.6228,81100000.0
2006-07-20 19:14:00,0.62285,0.62285,0.6228,0.6228,126400000.0
2006-07-20 19:15:00,0.6228,0.62285,0.6228,0.6228,97500000.0
2006-07-20 19:16:00,0.62275,0.62285,0.62275,0.62285,68100000.0
2006-07-20 19:17:00,0.6228,0.62285,0.62265,0.62277,88700000.0
2006-07-20 19:18:00,0.62283,0.62283,0.62275,0.62283,71000000.0
2006-07-20 19:19:00,0.62273,0.62292,0.62271,0.62292,56800000.0
2006-07-20 19:20:00,0.62295,0.62303,0.62285,0.62285,130999999.0
2006-07-20 19:21:00,0.6229,0.62293,0.62278,0.62285,185299997.0
2006-07-20 19:22:00,0.62284,0.62291,0.62282,0.62283,96399999.0
2006-07-20 19:23:00,0.62271,0.62281,0.6227,0.62273,55699999.0
2006-07-20 19:24:00,0.62275,0.62278,0.6227,0.6227,99600000.0
2006-07-20 19:25:00,0.62275,0.6228,0.6227,0.6228,51800001.0
2006-07-20 19:26:00,0.6227,0.62275,0.6227,0.62275,74900001.0
2006-07-20 19:27:00,0.62272,0.6228,0.62265,0.62265,158599999.0
2006-07-20 19:28:00,0.62285,0.62285,0.62265,0.62265,179000000.0
2006-07-20 19:29:00,0.62265,0.62275,0.6226,0.6227,69599999.0
2006-07-20 19:30:00,0.62275,0.62275,0.6227,0.62275,52399999.0
2006-07-20 19:31:00,0.62278,0.62278,0.6226,0.62275,86299999.0
2006-07-20 19:32:00,0.62275,0.62285,0.62265,0.6227,114900000.0
2006-07-20 19:33:00,0.62265,0.62275,0.62265,0.62275,82199998.0
2006-07-20 19:34:00,0.62275,0.62278,0.62262,0.62275,182700000.0
2006-07-20 19:35:00,0.62275,0.6228,0.62265,0.62275,226699999.0
2006-07-20 19:36:00,0.62267,0.62267,0.62246,0.62246,207000000.0
2006-07-20 19:37:00,0.6224,0.62245,0.62238,0.62238,58700000.0
2006-07-20 19:38:00,0.62245,0.62245,0.62238,0.6224,48900000.0
2006-07-20 19:39:00,0.62245,0.62248,0.62238,0.6224,268099997.0
2006-07-20 19:40:00,0.62248,0.62248,0.6224,0.6224,69800000.0
2006-07-20 19:41:00,0.62245,0.62255,0.62245,0.62245,95399998.0
2006-07-20 19:42:00,0.62243,0.62248,0.62238,0.62238,112000003.0
2006-07-20 19:43:00,0.6224,0.62245,0.62235,0.62238,116899998.0
2006-07-20 19:44:00,0.62251,0.62265,0.62237,0.62259,134699997.0
2006-07-20 19:45:00,0.62265,0.62275,0.6226,0.6226,37200000.0
2006-07-20 19:46:00,0.62263,0.62274,0.62257,0.6227,66899999.0
2006-07-20 19:47:00,0.62268,0.62268,0.6226,0.6226,60800000.0
2006-07-20 19:48:00,0.62255,0.62267,0.62255,0.6226,104300001.0
2006-07-20 19:49:00,0.6226,0.62293,0.62256,0.62293,102400002.0
2006-07-20 19:50:00,0.62282,0.62285,0.62275,0.6228,105199999.0
2006-07-20 19:51:00,0.62282,0.62285,0.62263,0.62269,126400000.0
2006-07-20 19:52:00,0.62265,0.6227,0.62255,0.62265,125700000.0
2006-07-20 19:53:00,0.62273,0.62288,0.62273,0.62286,135699999.0
2006-07-20 19:54:00,0.62293,0.62313,0.62293,0.62305,176899998.0
2006-07-20 19:55:00,0.62295,0.62305,0.62295,0.62305,289600000.0
2006-07-20 19:56:00,0.62302,0.6231,0.62297,0.623,262400002.0
2006-07-20 19:57:00,0.62305,0.62305,0.62295,0.623,92299999.0
2006-07-20 19:58:00,0.62303,0.62303,0.6229,0.62296,259699999.0
2006-07-20 19:59:00,0.6229,0.62293,0.6228,0.62284,86500000.0
2006-07-20 20:00:00,0.62289,0.62308,0.62288,0.62306,306399997.0
2006-07-20 20:01:00,0.62304,0.62307,0.62297,0.62297,94599999.0
2006-07-20 20:02:00,0.62299,0.62319,0.62299,0.62314,70000000.0
2006-07-20 20:03:00,0.62328,0.62331,0.62324,0.62329,125399997.0
2006-07-20 20:04:00,0.62318,0.62318,0.62287,0.62301,189100003.0
2006-07-20 20:05:00,0.62297,0.62299,0.62282,0.62291,135600000.0
2006-07-20 20:06:00,0.62307,0.62309,0.62295,0.62305,348399998.0
2006-07-20 20:07:00,0.62302,0.62305,0.62288,0.62288,74800000.0
2006-07-20 20:08:00,0.62289,0.62293,0.62284,0.62284,98500000.0
2006-07-20 20:09:00,0.62285,0.6229,0.6226,0.6228,111100002.0
2006-07-20 20:10:00,0.62275,0.62285,0.62275,0.62285,207800000.0
2006-07-20 20:11:00,0.6228,0.62282,0.6228,0.62282,49699999.0
2006-07-20 20:12:00,0.62283,0.62283,0.6227,0.62275,103800000.0
2006-07-20 20:13:00,0.62281,0.62281,0.62243,0.6227,105300000.0
2006-07-20 20:14:00,0.62278,0.6228,0.6227,0.6228,78100000.0
2006-07-20 20:15:00,0.62273,0.62299,0.62273,0.62299,47800000.0
2006-07-20 20:16:00,0.62309,0.62326,0.62295,0.62295,334700002.0
2006-07-20 20:17:00,0.62293,0.6231,0.62293,0.62305,191199999.0
2006-07-20 20:18:00,0.62301,0.62303,0.62294,0.62297,110900000.0
2006-07-20 20:19:00,0.62289,0.62289,0.62259,0.62259,48000000.0
2006-07-20 20:20:00,0.62261,0.62261,0.62243,0.6225,112599999.0
2006-07-20 20:21:00,0.62246,0.62246,0.62233,0.62238,93999999.0
2006-07-20 20:22:00,0.62231,0.62231,0.62217,0.62217,132900000.0
2006-07-20 20:23:00,0.6222,0.62231,0.62214,0.62228,68800001.0
2006-07-20 20:24:00,0.62223,0.62227,0.62196,0.62223,87200000.0
2006-07-20 20:25:00,0.62218,0.62219,0.62204,0.62213,149800002.0
2006-07-20 20:26:00,0.62223,0.62228,0.62208,0.62212,54000000.0
2006-07-20 20:27:00,0.62207,0.62216,0.62199,0.62216,88999998.0
2006-07-20 20:28:00,0.62227,0.62245,0.62227,0.62245,55700000.0
2006-07-20 20:29:00,0.62243,0.62243,0.62232,0.62236,187699999.0
2006-07-20 20:30:00,0.62225,0.6224,0.62225,0.62235,355400005.0
2006-07-20 20:31:00,0.62238,0.62238,0.62225,0.62235,192600000.0
2006-07-20 20:32:00,0.62225,0.62235,0.62225,0.62232,86999999.0
2006-07-20 20:33:00,0.6223,0.62238,0.62225,0.62228,216200002.0
2006-07-20 20:34:00,0.62235,0.62235,0.62228,0.62235,133200000.0
2006-07-20 20:35:00,0.62235,0.62235,0.62225,0.6223,88099999.0
2006-07-20 20:36:00,0.62224,0.62238,0.62209,0.62209,226600002.0
2006-07-20 20:37:00,0.62207,0.62225,0.62205,0.6221,203900005.0
2006-07-20 20:38:00,0.6221,0.62212,0.62205,0.6221,149299999.0
2006-07-20 20:39:00,0.62214,0.62223,0.62214,0.6222,71600001.0
2006-07-20 20:40:00,0.6222,0.62242,0.6222,0.62231,128000000.0
2006-07-20 20:41:00,0.6223,0.62238,0.62225,0.62238,154800000.0
2006-07-20 20:42:00,0.62237,0.62244,0.6223,0.6224,135199999.0
2006-07-20 20:43:00,0.62244,0.62263,0.62239,0.62239,105900000.0
2006-07-20 20:44:00,0.62237,0.62264,0.62237,0.62256,142000000.0
2006-07-20 20:45:00,0.6226,0.62265,0.62252,0.62255,35000000.0
2006-07-20 20:46:00,0.62265,0.62265,0.62253,0.62253,64900002.0
2006-07-20 20:47:00,0.62262,0.62274,0.62262,0.62273,87599998.0
2006-07-20 20:48:00,0.6227,0.6228,0.6227,0.6227,72400001.0
2006-07-20 20:49:00,0.6227,0.6228,0.62265,0.62275,74700001.0
2006-07-20 20:50:00,0.62277,0.62282,0.62274,0.62275,72200001.0
2006-07-20 20:51:00,0.62278,0.62298,0.62278,0.62293,74000001.0
2006-07-20 20:52:00,0.62298,0.62313,0.62295,0.62295,90000000.0
2006-07-20 20:53:00,0.62311,0.62328,0.62309,0.62317,250999998.0
2006-07-20 20:54:00,0.62317,0.62317,0.62303,0.62311,189799998.0
2006-07-20 20:55:00,0.623,0.62305,0.623,0.62305,26400000.0
2006-07-20 20:56:00,0.62303,0.62315,0.6228,0.62308,113799999.0
2006-07-20 20:57:00,0.62302,0.62303,0.62284,0.62292,121500001.0
2006-07-20 20:58:00,0.62289,0.62302,0.62289,0.6229,251800000.0
2006-07-20 20:59:00,0.62295,0.62305,0.6229,0.62295,190300000.0
2006-07-20 21:00:00,0.62295,0.62298,0.6229,0.62295,190299999.0
2006-07-20 21:01:00,0.62285,0.62297,0.62285,0.62297,104900000.0
2006-07-20 21:02:00,0.62295,0.623,0.62292,0.62295,53600000.0
2006-07-20 21:03:00,0.623,0.62305,0.6229,0.62305,84800000.0
2006-07-20 21:04:00,0.62295,0.623,0.6229,0.6229,116500000.0
2006-07-20 21:05:00,0.623,0.62305,0.6229,0.62295,106499997.0
2006-07-20 21:06:00,0.6229,0.62305,0.6229,0.62295,156900001.0
2006-07-20 21:07:00,0.623,0.623,0.62295,0.62295,77399999.0
2006-07-20 21:08:00,0.62295,0.623,0.62285,0.62295,136000000.0
2006-07-20 21:09:00,0.62295,0.62305,0.6229,0.623,113800000.0
2006-07-20 21:10:00,0.62295,0.623,0.62295,0.623,68500000.0
2006-07-20 21:11:00,0.62295,0.62295,0.62295,0.62295,4000000.0
2006-07-20 21:12:00,0.6229,0.62302,0.6229,0.62297,124299999.0
2006-07-20 21:13:00,0.62293,0.62298,0.6229,0.62295,58200000.0
2006-07-20 21:14:00,0.623,0.623,0.62295,0.62295,115399997.0
2006-07-20 21:15:00,0.62295,0.62305,0.6229,0.62295,216500003.0
2006-07-20 21:16:00,0.623,0.623,0.62283,0.6229,142699998.0
2006-07-20 21:17:00,0.6229,0.623,0.6228,0.623,170900000.0
2006-07-20 21:18:00,0.623,0.623,0.6229,0.62297,184699998.0
2006-07-20 21:19:00,0.623,0.623,0.6229,0.62295,142200002.0
2006-07-20 21:20:00,0.623,0.62305,0.62285,0.6229,213000002.0
2006-07-20 21:21:00,0.623,0.623,0.6229,0.623,103900000.0
2006-07-20 21:22:00,0.623,0.623,0.6229,0.62295,95500000.0
2006-07-20 21:23:00,0.6229,0.623,0.6229,0.623,134500000.0
2006-07-20 21:24:00,0.623,0.623,0.6229,0.62295,99699998.0
2006-07-20 21:25:00,0.62295,0.623,0.62295,0.623,165900002.0
2006-07-20 21:26:00,0.62293,0.623,0.6229,0.623,96800001.0
2006-07-20 21:27:00,0.62295,0.623,0.6229,0.623,110200002.0
2006-07-20 21:28:00,0.623,0.623,0.62295,0.62295,27800000.0
2006-07-20 21:29:00,0.62295,0.623,0.6228,0.6229,148300000.0
2006-07-20 21:30:00,0.62297,0.62305,0.6229,0.623,141600001.0
2006-07-20 21:31:00,0.623,0.623,0.62295,0.62295,10400000.0
2006-07-20 21:32:00,0.62295,0.623,0.6229,0.623,34900000.0
2006-07-20 21:33:00,0.623,0.623,0.62295,0.623,114900001.0
2006-07-20 21:34:00,0.623,0.623,0.62287,0.62295,84999999.0
2006-07-20 21:35:00,0.62295,0.623,0.62292,0.62295,153400000.0
2006-07-20 21:36:00,0.62295,0.62305,0.62287,0.623,193999998.0
2006-07-20 21:37:00,0.62297,0.62305,0.62295,0.623,132599999.0
2006-07-20 21:38:00,0.623,0.62305,0.62295,0.62297,80900000.0
2006-07-20 21:39:00,0.62295,0.623,0.62285,0.62297,65000000.0
2006-07-20 21:40:00,0.623,0.62305,0.62285,0.62303,217000001.0
2006-07-20 21:41:00,0.62295,0.623,0.6229,0.623,138999999.0
2006-07-20 21:42:00,0.62297,0.623,0.62295,0.623,92899998.0
2006-07-20 21:43:00,0.62295,0.62305,0.6229,0.6229,77400000.0
2006-07-20 21:44:00,0.623,0.623,0.6228,0.6228,65700000.0
2006-07-20 21:45:00,0.62295,0.623,0.62287,0.62295,68900000.0
2006-07-20 21:46:00,0.62293,0.623,0.62292,0.62292,89300001.0
2006-07-20 21:47:00,0.62295,0.623,0.62295,0.623,53600000.0
2006-07-20 21:48:00,0.623,0.623,0.623,0.623,85700002.0
2006-07-20 21:49:00,0.62295,0.623,0.62285,0.62293,89100000.0
2006-07-20 21:50:00,0.623,0.62305,0.6229,0.62297,72400000.0
2006-07-20 21:51:00,0.62295,0.623,0.62292,0.623,119900002.0
2006-07-20 21:52:00,0.62295,0.6231,0.62292,0.623,80199998.0
2006-07-20 21:53:00,0.6229,0.623,0.6229,0.623,48000000.0
2006-07-20 21:54:00,0.623,0.623,0.6229,0.62295,87600000.0
2006-07-20 21:55:00,0.62295,0.623,0.62293,0.62295,82299998.0
2006-07-20 21:56:00,0.623,0.623,0.6229,0.6229,60000000.0
2006-07-20 21:57:00,0.62295,0.623,0.62285,0.62297,162100000.0
2006-07-20 21:58:00,0.62295,0.623,0.62295,0.623,71100000.0
2006-07-20 21:59:00,0.62295,0.62305,0.62295,0.62295,81199999.0
2006-07-20 22:00:00,0.62295,0.623,0.6229,0.623,86399999.0
2006-07-20 22:01:00,0.62297,0.623,0.6229,0.62295,106099999.0
2006-07-20 22:02:00,0.623,0.623,0.62295,0.62295,81299999.0
2006-07-20 22:03:00,0.623,0.623,0.62297,0.62298,117000002.0
2006-07-20 22:04:00,0.62295,0.623,0.6229,0.62295,72099999.0
2006-07-20 22:05:00,0.6229,0.62305,0.6229,0.62292,160600001.0
2006-07-20 22:06:00,0.6228,0.6231,0.6228,0.62298,126999999.0
2006-07-20 22:07:00,0.62295,0.623,0.6229,0.6229,115000000.0
2006-07-20 22:08:00,0.62295,0.6231,0.6229,0.6231,132200000.0
2006-07-20 22:09:00,0.623,0.623,0.6229,0.62293,65400001.0
2006-07-20 22:10:00,0.62295,0.623,0.6229,0.62295,61200000.0
2006-07-20 22:11:00,0.62287,0.623,0.62287,0.623,131600001.0
2006-07-20 22:12:00,0.62295,0.623,0.62287,0.62293,118100001.0
2006-07-20 22:13:00,0.62305,0.62305,0.6229,0.62295,63800000.0
2006-07-20 22:14:00,0.623,0.623,0.62285,0.62297,116800000.0
2006-07-20 22:15:00,0.62297,0.623,0.6229,0.6229,158799996.0
2006-07-20 22:16:00,0.62293,0.62302,0.62293,0.62295,78900000.0
2006-07-20 22:17:00,0.623,0.623,0.6229,0.623,91300000.0
2006-07-20 22:18:00,0.623,0.623,0.62285,0.62285,116200001.0
2006-07-20 22:19:00,0.62295,0.62305,0.62285,0.62295,102499999.0
2006-07-20 22:20:00,0.623,0.623,0.62295,0.62295,57100000.0
2006-07-20 22:21:00,0.623,0.623,0.6229,0.623,147099999.0
2006-07-20 22:22:00,0.62303,0.62303,0.6229,0.6229,79799999.0
2006-07-20 22:23:00,0.6229,0.62305,0.6229,0.623,90400000.0
2006-07-20 22:24:00,0.6229,0.623,0.62287,0.623,154099999.0
2006-07-20 22:25:00,0.6229,0.623,0.6229,0.62295,90600000.0
2006-07-20 22:26:00,0.62295,0.623,0.62292,0.623,90200000.0
2006-07-20 22:27:00,0.6229,0.62305,0.6229,0.62305,37000000.0
2006-07-20 22:28:00,0.62285,0.62297,0.62285,0.62297,71299999.0
2006-07-20 22:29:00,0.62295,0.623,0.62295,0.62295,31800000.0
2006-07-20 22:30:00,0.623,0.62305,0.62295,0.623,186200001.0
2006-07-20 22:31:00,0.623,0.623,0.62287,0.62287,73100000.0
2006-07-20 22:32:00,0.623,0.623,0.623,0.623,28300000.0
2006-07-20 22:33:00,0.62295,0.623,0.62295,0.623,133500001.0
2006-07-20 22:34:00,0.62295,0.623,0.6227,0.62297,121799997.0
2006-07-20 22:35:00,0.62302,0.62302,0.62293,0.62293,98200000.0
2006-07-20 22:36:00,0.62295,0.623,0.6229,0.62295,172199998.0
2006-07-20 22:37:00,0.62295,0.62295,0.6229,0.62295,117700002.0
2006-07-20 22:38:00,0.62285,0.62295,0.6227,0.62295,86499999.0
2006-07-20 22:39:00,0.62295,0.623,0.62295,0.623,10800000.0
2006-07-20 22:40:00,0.62295,0.623,0.62285,0.6229,72300001.0
2006-07-20 22:41:00,0.62295,0.62295,0.62292,0.62295,19800000.0
2006-07-20 22:42:00,0.62295,0.62303,0.6229,0.62303,114799999.0
2006-07-20 22:43:00,0.62295,0.62305,0.6228,0.62295,180900000.0
2006-07-20 22:44:00,0.623,0.62302,0.62287,0.62287,118300000.0
2006-07-20 22:45:00,0.62295,0.62305,0.6229,0.62295,128900000.0
2006-07-20 22:46:00,0.62297,0.623,0.62275,0.6229,203700000.0
2006-07-20 22:47:00,0.6229,0.623,0.6229,0.62298,71099998.0
2006-07-20 22:48:00,0.62293,0.62305,0.6228,0.62295,108100000.0
2006-07-20 22:49:00,0.62295,0.62295,0.62295,0.62295,48400000.0
2006-07-20 22:50:00,0.623,0.623,0.6227,0.62295,140699999.0
2006-07-20 22:51:00,0.62295,0.623,0.62287,0.6229,198799999.0
2006-07-20 22:52:00,0.62297,0.62297,0.6229,0.62295,132300000.0
2006-07-20 22:53:00,0.623,0.623,0.6229,0.623,87499999.0
2006-07-20 22:54:00,0.62298,0.623,0.6229,0.6229,73899999.0
2006-07-20 22:55:00,0.6229,0.62305,0.6229,0.6229,96499999.0
2006-07-20 22:56:00,0.623,0.62302,0.6229,0.62295,91500001.0
2006-07-20 22:57:00,0.62295,0.6231,0.62292,0.62298,147500001.0
2006-07-20 22:58:00,0.62295,0.62305,0.6229,0.62295,79599999.0
2006-07-20 22:59:00,0.6228,0.623,0.62275,0.62275,151200001.0
2006-07-20 23:00:00,0.62288,0.623,0.6228,0.6228,121999999.0
2006-07-20 23:01:00,0.62183,0.62235,0.62176,0.6222,118299999.0
2006-07-20 23:02:00,0.62212,0.62213,0.62195,0.62195,159999999.0
2006-07-20 23:03:00,0.62214,0.62222,0.62209,0.62222,99200001.0
2006-07-20 23:04:00,0.62212,0.62212,0.62185,0.62205,63400001.0
2006-07-20 23:05:00,0.62212,0.62212,0.62168,0.62198,123200000.0
2006-07-20 23:06:00,0.62211,0.62216,0.62201,0.62206,100800000.0
2006-07-20 23:07:00,0.62205,0.62211,0.62199,0.62205,139699997.0
2006-07-20 23:08:00,0.62204,0.62212,0.62192,0.62207,97700002.0
2006-07-20 23:09:00,0.622,0.62217,0.62188,0.6221,143600000.0
2006-07-20 23:10:00,0.62206,0.62237,0.622,0.622,125200000.0
2006-07-20 23:11:00,0.62218,0.62242,0.6221,0.62226,169599999.0
2006-07-20 23:12:00,0.62213,0.62235,0.62211,0.62233,114899999.0
2006-07-20 23:13:00,0.62213,0.6223,0.62193,0.62228,84599998.0
2006-07-20 23:14:00,0.62211,0.62238,0.62201,0.62218,187399996.0
2006-07-20 23:15:00,0.62223,0.62229,0.6221,0.6221,110199999.0
2006-07-20 23:16:00,0.62213,0.62228,0.62206,0.62221,80500000.0
2006-07-20 23:17:00,0.62227,0.62227,0.62177,0.62199,137100002.0
2006-07-20 23:18:00,0.62201,0.62226,0.62191,0.62223,131300000.0
2006-07-20 23:19:00,0.6221,0.62229,0.62205,0.62224,104300000.0
2006-07-20 23:20:00,0.62222,0.62239,0.62215,0.6223,116900002.0
2006-07-20 23:21:00,0.62226,0.62226,0.62211,0.62211,88899999.0
2006-07-20 23:22:00,0.62205,0.62233,0.62205,0.62226,66900000.0
2006-07-20 23:23:00,0.62215,0.62217,0.62205,0.62211,50900000.0
2006-07-20 23:24:00,0.62211,0.62235,0.62202,0.62223,126200000.0
2006-07-20 23:25:00,0.62219,0.62223,0.62198,0.62223,98800000.0
2006-07-20 23:26:00,0.62211,0.62233,0.62206,0.62212,77799999.0
2006-07-20 23:27:00,0.6229,0.6229,0.62229,0.62229,87600000.0
2006-07-20 23:28:00,0.6222,0.62225,0.62215,0.62225,47400001.0
2006-07-20 23:29:00,0.62222,0.62222,0.62208,0.62214,90500002.0
2006-07-20 23:30:00,0.6221,0.6222,0.6221,0.6222,56699999.0
2006-07-20 23:31:00,0.62215,0.62219,0.62211,0.62211,60900000.0
2006-07-20 23:32:00,0.62216,0.62221,0.62211,0.62221,114999997.0
2006-07-20 23:33:00,0.62215,0.62227,0.62215,0.6222,94300000.0
2006-07-20 23:34:00,0.6222,0.62225,0.62215,0.6222,104399999.0
2006-07-20 23:35:00,0.62225,0.6223,0.62215,0.6223,67800002.0
2006-07-20 23:36:00,0.62219,0.62219,0.62196,0.62204,52600000.0
2006-07-20 23:37:00,0.622,0.622,0.62197,0.622,69500001.0
2006-07-20 23:38:00,0.62202,0.62223,0.62202,0.62212,115200001.0
2006-07-20 23:39:00,0.622,0.6221,0.622,0.62203,71700000.0
2006-07-20 23:40:00,0.6221,0.6221,0.62205,0.62205,39800001.0
2006-07-20 23:41:00,0.6221,0.6221,0.622,0.6221,19100000.0
2006-07-20 23:42:00,0.622,0.62205,0.622,0.62205,16700000.0
2006-07-20 23:43:00,0.62208,0.62208,0.62193,0.62204,63900000.0
2006-07-20 23:44:00,0.62204,0.62212,0.62204,0.62205,102700003.0
2006-07-20 23:45:00,0.62215,0.62215,0.622,0.62205,38600000.0
2006-07-20 23:46:00,0.62205,0.62213,0.62203,0.62212,137500001.0
2006-07-20 23:47:00,0.62213,0.62213,0.62196,0.62205,136599999.0
2006-07-20 23:48:00,0.622,0.62205,0.622,0.622,67400001.0
2006-07-20 23:49:00,0.6221,0.6221,0.622,0.62205,80300000.0
2006-07-20 23:50:00,0.622,0.6221,0.622,0.6221,47900000.0
2006-07-20 23:51:00,0.62205,0.6221,0.62197,0.6221,93999999.0
2006-07-20 23:52:00,0.622,0.62215,0.622,0.62207,116200000.0
2006-07-20 23:53:00,0.62203,0.6221,0.622,0.62205,80400000.0
2006-07-20 23:54:00,0.62205,0.62215,0.62195,0.6221,75099999.0
2006-07-20 23:55:00,0.6221,0.6221,0.62202,0.62202,100399999.0
2006-07-20 23:56:00,0.62208,0.62208,0.62196,0.62201,77600000.0
2006-07-20 23:57:00,0.62199,0.62201,0.62187,0.62187,75299999.0
2006-07-20 23:58:00,0.62183,0.62192,0.62177,0.62192,50999999.0
2006-07-20 23:59:00,0.62182,0.62196,0.62182,0.62182,95900000.0
2006-07-21 00:00:00,0.6219,0.6219,0.62185,0.62185,43999999.0
2006-07-21 00:01:00,0.62183,0.62183,0.62167,0.62167,67100002.0
2006-07-21 00:02:00,0.6217,0.6218,0.62167,0.6217,68600000.0
2006-07-21 00:03:00,0.6217,0.62175,0.62165,0.62175,44499999.0
2006-07-21 00:04:00,0.62175,0.62175,0.62165,0.6217,63700001.0
2006-07-21 00:05:00,0.62177,0.62185,0.62177,0.6218,55800000.0
2006-07-21 00:06:00,0.6219,0.62192,0.62187,0.62192,35000000.0
2006-07-21 00:07:00,0.62185,0.6219,0.62185,0.62185,93799999.0
2006-07-21 00:08:00,0.6218,0.6219,0.6218,0.6219,71600000.0
2006-07-21 00:09:00,0.62185,0.6219,0.6218,0.6219,59100000.0
2006-07-21 00:10:00,0.62177,0.62192,0.62177,0.6219,62800001.0
2006-07-21 00:11:00,0.62186,0.62194,0.62181,0.6219,103700002.0
2006-07-21 00:12:00,0.62195,0.62195,0.6219,0.62192,44699999.0
2006-07-21 00:13:00,0.62194,0.62194,0.62179,0.62192,88100000.0
2006-07-21 00:14:00,0.62181,0.62192,0.6217,0.62192,92700000.0
2006-07-21 00:15:00,0.62192,0.62195,0.62192,0.62195,42100000.0
2006-07-21 00:16:00,0.62195,0.62195,0.62185,0.6219,102699998.0
2006-07-21 00:17:00,0.6219,0.622,0.62185,0.62195,144900002.0
2006-07-21 00:18:00,0.62195,0.62195,0.6218,0.6219,119899999.0
2006-07-21 00:19:00,0.6219,0.622,0.6219,0.622,34300000.0
2006-07-21 00:20:00,0.6219,0.62195,0.6219,0.62192,72000001.0
2006-07-21 00:21:00,0.62185,0.62195,0.62185,0.62195,88899999.0
2006-07-21 00:22:00,0.6219,0.62197,0.62185,0.62195,52400000.0
2006-07-21 00:23:00,0.62195,0.62195,0.62185,0.62185,23200000.0
2006-07-21 00:24:00,0.62197,0.62197,0.6219,0.62195,81300001.0
2006-07-21 00:25:00,0.62197,0.622,0.62185,0.62185,121800001.0
2006-07-21 00:26:00,0.6219,0.6219,0.6219,0.6219,16100000.0
2006-07-21 00:27:00,0.6219,0.622,0.6219,0.62195,78100001.0
2006-07-21 00:28:00,0.62182,0.62195,0.62182,0.62195,161099996.0
2006-07-21 00:29:00,0.6219,0.6219,0.62187,0.6219,47000000.0
2006-07-21 00:30:00,0.622,0.622,0.6217,0.6217,83200002.0
2006-07-21 00:31:00,0.6219,0.62195,0.62187,0.6219,51000000.0
2006-07-21 00:32:00,0.62192,0.62195,0.6219,0.6219,108400001.0
2006-07-21 00:33:00,0.62197,0.62201,0.62185,0.62185,65700000.0
2006-07-21 00:34:00,0.622,0.622,0.62195,0.622,42899999.0
2006-07-21 00:35:00,0.62201,0.62219,0.62187,0.62194,46900000.0
2006-07-21 00:36:00,0.62199,0.62216,0.62199,0.62207,69800000.0
2006-07-21 00:37:00,0.62225,0.62225,0.62205,0.62213,89700000.0
2006-07-21 00:38:00,0.62215,0.62215,0.62205,0.62215,62800000.0
2006-07-21 00:39:00,0.62215,0.62215,0.62205,0.62215,150000000.0
2006-07-21 00:40:00,0.6221,0.62215,0.62207,0.6221,71600001.0
2006-07-21 00:41:00,0.62213,0.62213,0.62188,0.62202,34300000.0
2006-07-21 00:42:00,0.62197,0.62205,0.62197,0.622,38100000.0
2006-07-21 00:43:00,0.62205,0.62205,0.62195,0.62198,48000000.0
2006-07-21 00:44:00,0.62203,0.62213,0.62195,0.62213,60900000.0
2006-07-21 00:45:00,0.62194,0.62202,0.62192,0.62196,66400001.0
2006-07-21 00:46:00,0.62197,0.622,0.62197,0.622,77400002.0
2006-07-21 00:47:00,0.62205,0.62205,0.622,0.622,40599999.0
2006-07-21 00:48:00,0.622,0.62203,0.62186,0.62188,110700001.0
2006-07-21 00:49:00,0.62181,0.62189,0.62179,0.62187,91100000.0
2006-07-21 00:50:00,0.6218,0.62185,0.6217,0.62185,84199999.0
2006-07-21 00:51:00,0.6218,0.6218,0.6218,0.6218,12800000.0
2006-07-21 00:52:00,0.6218,0.62188,0.62175,0.62183,74900000.0
2006-07-21 00:53:00,0.6218,0.62191,0.62179,0.62188,71900001.0
2006-07-21 00:54:00,0.6218,0.62185,0.62173,0.62185,125799999.0
2006-07-21 00:55:00,0.62185,0.62185,0.62182,0.62185,49400000.0
2006-07-21 00:56:00,0.62185,0.62185,0.6218,0.62183,55600000.0
2006-07-21 00:57:00,0.62175,0.62183,0.62175,0.6218,38100000.0
2006-07-21 00:58:00,0.6218,0.62185,0.62175,0.62185,157500000.0
2006-07-21 00:59:00,0.62179,0.62193,0.62179,0.62189,88399999.0
2006-07-21 01:00:00,0.62184,0.62196,0.62184,0.62192,15300000.0
2006-07-21 01:01:00,0.62195,0.62205,0.62195,0.62205,20800000.0
2006-07-21 01:02:00,0.622,0.622,0.62195,0.62195,19000000.0
2006-07-21 01:03:00,0.62197,0.622,0.6219,0.62195,45900000.0
2006-07-21 01:04:00,0.622,0.6221,0.62199,0.6221,72500001.0
2006-07-21 01:05:00,0.62197,0.62197,0.6219,0.6219,19900000.0
2006-07-21 01:06:00,0.62199,0.62208,0.62192,0.622,66299998.0
2006-07-21 01:07:00,0.622,0.622,0.62195,0.622,83400000.0
2006-07-21 01:08:00,0.62192,0.62195,0.62192,0.62195,18300000.0
2006-07-21 01:09:00,0.62203,0.62203,0.62197,0.62202,73499999.0
2006-07-21 01:10:00,0.62199,0.62202,0.62179,0.62198,72199998.0
2006-07-21 01:11:00,0.62195,0.62213,0.6219,0.6219,55000000.0
2006-07-21 01:12:00,0.62195,0.62208,0.62195,0.62197,105599997.0
2006-07-21 01:13:00,0.62211,0.62211,0.62202,0.62205,131000000.0
2006-07-21 01:14:00,0.62196,0.62206,0.62194,0.62194,57300001.0
2006-07-21 01:15:00,0.62196,0.62204,0.62193,0.62203,92600000.0
2006-07-21 01:16:00,0.62197,0.62203,0.62194,0.62195,81200000.0
2006-07-21 01:17:00,0.62195,0.62195,0.62195,0.62195,25499999.0
2006-07-21 01:18:00,0.62193,0.62195,0.6218,0.62193,94600001.0
2006-07-21 01:19:00,0.62185,0.622,0.62185,0.62195,72399999.0
2006-07-21 01:20:00,0.6219,0.6219,0.62185,0.6219,50900000.0
2006-07-21 01:21:00,0.62186,0.62196,0.62186,0.62188,61500001.0
2006-07-21 01:22:00,0.62173,0.6218,0.62173,0.6218,55400000.0
2006-07-21 01:23:00,0.62177,0.62187,0.62175,0.6218,101399999.0
2006-07-21 01:24:00,0.6218,0.62185,0.62175,0.62185,67599999.0
2006-07-21 01:25:00,0.62181,0.62184,0.62176,0.62184,35900000.0
2006-07-21 01:26:00,0.62187,0.62187,0.6218,0.62183,72699999.0
2006-07-21 01:27:00,0.62177,0.6219,0.6217,0.6219,105600002.0
2006-07-21 01:28:00,0.6219,0.62195,0.6218,0.62185,154600001.0
2006-07-21 01:29:00,0.62187,0.62187,0.62185,0.62185,14300000.0
2006-07-21 01:30:00,0.62197,0.62199,0.6218,0.6218,92499999.0
2006-07-21 01:31:00,0.6218,0.62185,0.62175,0.62185,91699997.0
2006-07-21 01:32:00,0.6218,0.62189,0.6218,0.62189,65200000.0
2006-07-21 01:33:00,0.6219,0.62197,0.62184,0.62187,50000001.0
2006-07-21 01:34:00,0.62193,0.62193,0.62174,0.62181,62400001.0
2006-07-21 01:35:00,0.6218,0.62187,0.62179,0.62183,116899998.0
2006-07-21 01:36:00,0.6219,0.6219,0.6218,0.6218,89300000.0
2006-07-21 01:37:00,0.62185,0.6219,0.62182,0.62185,79000000.0
2006-07-21 01:38:00,0.6219,0.6219,0.62182,0.62182,30300001.0
2006-07-21 01:39:00,0.6218,0.6219,0.6218,0.6218,99600000.0
2006-07-21 01:40:00,0.62195,0.62195,0.62177,0.62177,85700000.0
2006-07-21 01:41:00,0.62189,0.62189,0.62175,0.62176,78500000.0
2006-07-21 01:42:00,0.62191,0.62207,0.62191,0.62202,64900001.0
2006-07-21 01:43:00,0.62202,0.62202,0.62184,0.62197,90600001.0
2006-07-21 01:44:00,0.62205,0.62205,0.62195,0.622,54799999.0
2006-07-21 01:45:00,0.622,0.62205,0.62195,0.62205,114400000.0
2006-07-21 01:46:00,0.622,0.62213,0.62195,0.62195,84500001.0
2006-07-21 01:47:00,0.622,0.622,0.6219,0.6219,70999999.0
2006-07-21 01:48:00,0.62195,0.622,0.62187,0.62191,87299998.0
2006-07-21 01:49:00,0.62193,0.62198,0.62187,0.6219,100400001.0
2006-07-21 01:50:00,0.62194,0.62194,0.6217,0.62184,110699999.0
2006-07-21 01:51:00,0.6219,0.62198,0.6219,0.62198,55000001.0
2006-07-21 01:52:00,0.62195,0.622,0.62195,0.622,60500000.0
2006-07-21 01:53:00,0.62202,0.62202,0.62188,0.622,105099999.0
2006-07-21 01:54:00,0.62205,0.6221,0.62195,0.6221,114400002.0
2006-07-21 01:55:00,0.62194,0.62211,0.62188,0.62204,139400002.0
2006-07-21 01:56:00,0.6221,0.6221,0.622,0.62205,106699998.0
2006-07-21 01:57:00,0.622,0.62215,0.622,0.62205,97800002.0
2006-07-21 01:58:00,0.622,0.62212,0.622,0.62212,71800000.0
2006-07-21 01:59:00,0.62205,0.6221,0.622,0.62202,63800000.0
2006-07-21 02:00:00,0.62208,0.6221,0.62203,0.62205,56800000.0
2006-07-21 02:01:00,0.6221,0.6221,0.62205,0.6221,85100000.0
2006-07-21 02:02:00,0.62205,0.6221,0.622,0.62203,157600000.0
2006-07-21 02:03:00,0.62195,0.62213,0.62195,0.622,89999999.0
2006-07-21 02:04:00,0.62205,0.6221,0.62205,0.62205,62500001.0
2006-07-21 02:05:00,0.62207,0.6221,0.622,0.6221,31400000.0
2006-07-21 02:06:00,0.62205,0.6221,0.62205,0.6221,64600000.0
2006-07-21 02:07:00,0.62203,0.62206,0.62199,0.62205,94000002.0
2006-07-21 02:08:00,0.62195,0.6221,0.62195,0.6221,81900000.0
2006-07-21 02:09:00,0.62205,0.62205,0.622,0.622,48600000.0
2006-07-21 02:10:00,0.62207,0.62215,0.622,0.62215,79199999.0
2006-07-21 02:11:00,0.62215,0.62215,0.62205,0.6221,61200000.0
2006-07-21 02:12:00,0.62199,0.62208,0.62199,0.62208,17500000.0
2006-07-21 02:13:00,0.62195,0.62205,0.62195,0.62195,62900000.0
2006-07-21 02:14:00,0.622,0.6221,0.622,0.622,159300001.0
2006-07-21 02:15:00,0.62191,0.62194,0.62182,0.62182,85300000.0
2006-07-21 02:16:00,0.62177,0.622,0.62177,0.62188,90200000.0
2006-07-21 02:17:00,0.6219,0.62195,0.6219,0.62195,17399999.0
2006-07-21 02:18:00,0.6218,0.62195,0.6218,0.6219,59600001.0
2006-07-21 02:19:00,0.6219,0.622,0.62185,0.62187,64600000.0
2006-07-21 02:20:00,0.62197,0.62197,0.62185,0.6219,66199999.0
2006-07-21 02:21:00,0.6219,0.62195,0.6219,0.62195,64999999.0
2006-07-21 02:22:00,0.62195,0.62195,0.62185,0.62193,132799997.0
2006-07-21 02:23:00,0.6218,0.622,0.6218,0.62185,187899995.0
2006-07-21 02:24:00,0.62191,0.62197,0.62187,0.62194,74700000.0
2006-07-21 02:25:00,0.622,0.62205,0.62185,0.62195,55600000.0
2006-07-21 02:26:00,0.622,0.62205,0.6219,0.6219,43100000.0
2006-07-21 02:27:00,0.62195,0.62195,0.6218,0.6218,30299999.0
2006-07-21 02:28:00,0.6219,0.622,0.6219,0.622,66700001.0
2006-07-21 02:29:00,0.62201,0.62201,0.62187,0.62195,67700000.0
2006-07-21 02:30:00,0.62205,0.62205,0.62197,0.62205,54200001.0
2006-07-21 02:31:00,0.62205,0.62217,0.62198,0.62217,65699999.0
2006-07-21 02:32:00,0.62205,0.62205,0.62199,0.62203,47400000.0
2006-07-21 02:33:00,0.62196,0.62203,0.62191,0.62203,63200000.0
2006-07-21 02:34:00,0.62195,0.62207,0.62187,0.622,105300001.0
2006-07-21 02:35:00,0.62194,0.62203,0.62188,0.62188,133700000.0
2006-07-21 02:36:00,0.62187,0.62197,0.62185,0.62185,108300001.0
2006-07-21 02:37:00,0.62194,0.62197,0.62186,0.62196,40600000.0
2006-07-21 02:38:00,0.62201,0.62201,0.6219,0.6219,60999999.0
2006-07-21 02:39:00,0.6219,0.62205,0.6219,0.62195,41199999.0
2006-07-21 02:40:00,0.6219,0.622,0.62185,0.62195,121599997.0
2006-07-21 02:41:00,0.62195,0.62195,0.62183,0.62183,43000000.0
2006-07-21 02:42:00,0.62195,0.62195,0.6219,0.62193,49800000.0
2006-07-21 02:43:00,0.62193,0.62193,0.62186,0.62193,87300001.0
2006-07-21 02:44:00,0.62195,0.62195,0.6219,0.6219,24700000.0
2006-07-21 02:45:00,0.6219,0.62195,0.62185,0.62195,58199999.0
2006-07-21 02:46:00,0.62186,0.62194,0.62185,0.62185,44299999.0
2006-07-21 02:47:00,0.62185,0.62195,0.62185,0.62195,62699998.0
2006-07-21 02:48:00,0.62195,0.62195,0.6219,0.6219,77899999.0
2006-07-21 02:49:00,0.6219,0.62195,0.62185,0.6219,75999999.0
2006-07-21 02:50:00,0.62197,0.62197,0.62185,0.62187,31600000.0
2006-07-21 02:51:00,0.62188,0.6219,0.62177,0.62179,97500000.0
2006-07-21 02:52:00,0.62177,0.62184,0.62167,0.62167,120699999.0
2006-07-21 02:53:00,0.62169,0.62169,0.62154,0.62155,56500001.0
2006-07-21 02:54:00,0.62158,0.62166,0.62158,0.6216,126299996.0
2006-07-21 02:55:00,0.62169,0.62176,0.62165,0.62176,52500002.0
2006-07-21 02:56:00,0.62185,0.6219,0.62177,0.6218,83800001.0
2006-07-21 02:57:00,0.62177,0.62188,0.62177,0.62188,71999999.0
2006-07-21 02:58:00,0.6219,0.622,0.62185,0.6219,70899999.0
2006-07-21 02:59:00,0.62193,0.62195,0.62185,0.62185,96000001.0
2006-07-21 03:00:00,0.62185,0.62193,0.62185,0.6219,73500000.0
2006-07-21 03:01:00,0.6219,0.62195,0.6218,0.62195,79800000.0
2006-07-21 03:02:00,0.62185,0.62197,0.62185,0.62195,96599998.0
2006-07-21 03:03:00,0.62195,0.62195,0.6218,0.6218,103400000.0
2006-07-21 03:04:00,0.6219,0.62193,0.6219,0.6219,90700001.0
2006-07-21 03:05:00,0.62185,0.622,0.6218,0.622,120799998.0
2006-07-21 03:06:00,0.6219,0.62195,0.6219,0.62195,48200000.0
2006-07-21 03:07:00,0.62195,0.62195,0.62185,0.6219,47699999.0
2006-07-21 03:08:00,0.62185,0.62195,0.62185,0.62185,116500001.0
2006-07-21 03:09:00,0.6219,0.6219,0.6219,0.6219,12700000.0
2006-07-21 03:10:00,0.62192,0.62201,0.62191,0.62191,70900000.0
2006-07-21 03:11:00,0.6219,0.62195,0.62187,0.6219,65200000.0
2006-07-21 03:12:00,0.62195,0.622,0.6218,0.62195,81300000.0
2006-07-21 03:13:00,0.62193,0.62193,0.6219,0.6219,16700000.0
2006-07-21 03:14:00,0.6219,0.62195,0.6219,0.62195,33500000.0
2006-07-21 03:15:00,0.62193,0.62193,0.62185,0.62185,114999998.0
2006-07-21 03:16:00,0.62187,0.62187,0.62175,0.62176,46900000.0
2006-07-21 03:17:00,0.6217,0.62175,0.62163,0.62163,41300000.0
2006-07-21 03:18:00,0.62167,0.62175,0.62165,0.6217,116099999.0
2006-07-21 03:19:00,0.62155,0.62178,0.62155,0.62165,69300002.0
2006-07-21 03:20:00,0.6217,0.62175,0.62163,0.6217,72900000.0
2006-07-21 03:21:00,0.62165,0.62165,0.62148,0.62164,85700001.0
2006-07-21 03:22:00,0.6216,0.6216,0.62123,0.62123,76400000.0
2006-07-21 03:23:00,0.62122,0.62129,0.62122,0.62128,80600000.0
2006-07-21 03:24:00,0.62139,0.6215,0.62139,0.6215,35900000.0
2006-07-21 03:25:00,0.62152,0.62152,0.62135,0.62152,111400001.0
2006-07-21 03:26:00,0.62155,0.6216,0.62145,0.62145,99600001.0
2006-07-21 03:27:00,0.62157,0.62157,0.62145,0.62155,71999999.0
2006-07-21 03:28:00,0.6215,0.62155,0.62145,0.62145,116199999.0
2006-07-21 03:29:00,0.62152,0.62164,0.62152,0.62164,27100000.0
2006-07-21 03:30:00,0.62165,0.62165,0.62155,0.62155,82200001.0
2006-07-21 03:31:00,0.6216,0.6217,0.62155,0.6217,88600000.0
2006-07-21 03:32:00,0.62165,0.62165,0.62155,0.62165,104799999.0
2006-07-21 03:33:00,0.62165,0.62165,0.62155,0.62155,87500000.0
2006-07-21 03:34:00,0.62155,0.62167,0.62155,0.6216,53099999.0
2006-07-21 03:35:00,0.6217,0.6217,0.6216,0.62165,72500000.0
2006-07-21 03:36:00,0.62153,0.62163,0.62153,0.6216,84299999.0
2006-07-21 03:37:00,0.62165,0.62165,0.62155,0.62157,154099996.0
2006-07-21 03:38:00,0.6216,0.62165,0.6216,0.62165,85900003.0
2006-07-21 03:39:00,0.62163,0.62163,0.62151,0.62155,63799999.0
2006-07-21 03:40:00,0.6215,0.6216,0.6215,0.6216,73800000.0
2006-07-21 03:41:00,0.62149,0.62157,0.62144,0.62153,94300001.0
2006-07-21 03:42:00,0.62137,0.62161,0.62132,0.62161,74100000.0
2006-07-21 03:43:00,0.6215,0.62153,0.6215,0.6215,47700000.0
2006-07-21 03:44:00,0.62155,0.62155,0.6215,0.6215,68700002.0
2006-07-21 03:45:00,0.6216,0.6216,0.6215,0.6215,24800000.0
2006-07-21 03:46:00,0.62155,0.6216,0.62135,0.62153,94199999.0
2006-07-21 03:47:00,0.62143,0.62147,0.62143,0.62147,29400000.0
2006-07-21 03:48:00,0.6214,0.6215,0.62135,0.6215,118800000.0
2006-07-21 03:49:00,0.6214,0.62158,0.62137,0.62158,77700000.0
2006-07-21 03:50:00,0.62155,0.62157,0.6215,0.6215,108500000.0
2006-07-21 03:51:00,0.62155,0.62155,0.6215,0.6215,91200000.0
2006-07-21 03:52:00,0.62155,0.62155,0.6215,0.62155,55599999.0
2006-07-21 03:53:00,0.6215,0.62155,0.6215,0.6215,58600000.0
2006-07-21 03:54:00,0.62143,0.62165,0.62139,0.62165,78900000.0
2006-07-21 03:55:00,0.62155,0.62159,0.6215,0.62156,122999999.0
2006-07-21 03:56:00,0.62147,0.62158,0.62147,0.62153,62100000.0
2006-07-21 03:57:00,0.6215,0.62176,0.6215,0.62176,37900000.0
2006-07-21 03:58:00,0.62175,0.62175,0.62165,0.6217,138200000.0
2006-07-21 03:59:00,0.6217,0.6218,0.6217,0.62175,60700001.0
2006-07-21 04:00:00,0.6217,0.62175,0.6217,0.62175,59399999.0
2006-07-21 04:01:00,0.6217,0.62175,0.62165,0.62175,34599999.0
2006-07-21 04:02:00,0.62161,0.62161,0.62161,0.62161,26300000.0
2006-07-21 04:03:00,0.62164,0.62174,0.62164,0.62173,112499999.0
2006-07-21 04:04:00,0.62181,0.62192,0.62179,0.62192,90099998.0
2006-07-21 04:05:00,0.6219,0.622,0.6219,0.62197,74100000.0
2006-07-21 04:06:00,0.62204,0.62213,0.62201,0.62209,144800001.0
2006-07-21 04:07:00,0.62213,0.62215,0.6221,0.62215,71099999.0
2006-07-21 04:08:00,0.62221,0.62221,0.62187,0.6219,69900000.0
2006-07-21 04:09:00,0.62195,0.622,0.62195,0.622,22300000.0
2006-07-21 04:10:00,0.62195,0.62203,0.62188,0.62191,98400000.0
2006-07-21 04:11:00,0.62197,0.62198,0.62194,0.62198,117200000.0
2006-07-21 04:12:00,0.62195,0.62195,0.62185,0.62193,66199999.0
2006-07-21 04:13:00,0.62195,0.62195,0.62187,0.62187,48100000.0
2006-07-21 04:14:00,0.62193,0.62195,0.6218,0.6218,97399999.0
2006-07-21 04:15:00,0.6219,0.622,0.6219,0.62195,78000000.0
2006-07-21 04:16:00,0.62187,0.62195,0.62187,0.62195,81800000.0
2006-07-21 04:17:00,0.622,0.622,0.6219,0.62195,72100000.0
2006-07-21 04:18:00,0.622,0.622,0.62195,0.622,45300001.0
2006-07-21 04:19:00,0.6219,0.6219,0.6219,0.6219,30300001.0
2006-07-21 04:20:00,0.62191,0.62198,0.62191,0.62198,37500000.0
2006-07-21 04:21:00,0.62205,0.62205,0.62195,0.62195,172700003.0
2006-07-21 04:22:00,0.62195,0.6221,0.62195,0.62195,73800000.0
2006-07-21 04:23:00,0.622,0.622,0.62195,0.622,88600000.0
2006-07-21 04:24:00,0.62196,0.62196,0.62173,0.62173,57400000.0
2006-07-21 04:25:00,0.62176,0.62193,0.62166,0.62187,94899999.0
2006-07-21 04:26:00,0.62183,0.62185,0.62175,0.62175,58800000.0
2006-07-21 04:27:00,0.62178,0.62178,0.62171,0.62172,97399999.0
2006-07-21 04:28:00,0.6218,0.6218,0.62165,0.62175,96499999.0
2006-07-21 04:29:00,0.62177,0.62177,0.62175,0.62175,18100000.0
2006-07-21 04:30:00,0.6217,0.62175,0.62165,0.6217,88300000.0
2006-07-21 04:31:00,0.62163,0.62182,0.62163,0.62171,84500000.0
2006-07-21 04:32:00,0.62165,0.6218,0.62165,0.62168,95199998.0
2006-07-21 04:33:00,0.6216,0.62165,0.62157,0.6216,77300001.0
2006-07-21 04:34:00,0.62165,0.62165,0.6216,0.6216,9500000.0
2006-07-21 04:35:00,0.62155,0.62165,0.6215,0.62165,79300000.0
2006-07-21 04:36:00,0.6216,0.62165,0.62155,0.62163,45900000.0
2006-07-21 04:37:00,0.6216,0.6216,0.62155,0.62155,15100000.0
2006-07-21 04:38:00,0.62165,0.6217,0.62155,0.6217,51900000.0
2006-07-21 04:39:00,0.62168,0.6217,0.62161,0.62165,133899999.0
2006-07-21 04:40:00,0.6216,0.6216,0.62125,0.62125,71500000.0
2006-07-21 04:41:00,0.62135,0.62135,0.62125,0.6213,40700000.0
2006-07-21 04:42:00,0.62138,0.6215,0.62138,0.6215,83700000.0
2006-07-21 04:43:00,0.6215,0.6216,0.62147,0.6216,31100000.0
2006-07-21 04:44:00,0.62148,0.62151,0.62137,0.62143,125700000.0
2006-07-21 04:45:00,0.62144,0.62154,0.62144,0.62154,80500000.0
2006-07-21 04:46:00,0.62156,0.62161,0.6215,0.62153,141200002.0
2006-07-21 04:47:00,0.6216,0.62167,0.6216,0.6216,124100002.0
2006-07-21 04:48:00,0.62156,0.62157,0.62145,0.62155,101700000.0
2006-07-21 04:49:00,0.62155,0.6216,0.6214,0.62156,102000000.0
2006-07-21 04:50:00,0.62162,0.62162,0.62149,0.6216,118899998.0
2006-07-21 04:51:00,0.62161,0.62161,0.62145,0.62145,70699999.0
2006-07-21 04:52:00,0.62148,0.62161,0.62142,0.62161,98300000.0
2006-07-21 04:53:00,0.62151,0.62156,0.62146,0.62155,51400000.0
2006-07-21 04:54:00,0.6216,0.62165,0.62155,0.62165,87699998.0
2006-07-21 04:55:00,0.62162,0.62162,0.62147,0.6215,57100000.0
2006-07-21 04:56:00,0.62145,0.62155,0.62145,0.62155,130400000.0
2006-07-21 04:57:00,0.6215,0.6215,0.62117,0.6214,111899997.0
2006-07-21 04:58:00,0.62135,0.62145,0.62135,0.62135,99600001.0
2006-07-21 04:59:00,0.62144,0.62147,0.62127,0.62137,80800000.0
2006-07-21 05:00:00,0.62135,0.62135,0.62125,0.6213,76100001.0
2006-07-21 05:01:00,0.62125,0.62135,0.62115,0.62133,81800000.0
2006-07-21 05:02:00,0.62137,0.62137,0.6213,0.6213,25500001.0
2006-07-21 05:03:00,0.62135,0.62135,0.62123,0.62127,106200001.0
2006-07-21 05:04:00,0.62137,0.62147,0.62125,0.62132,158800002.0
2006-07-21 05:05:00,0.6213,0.62135,0.62125,0.62125,63500000.0
2006-07-21 05:06:00,0.62135,0.62135,0.62125,0.6213,93200001.0
2006-07-21 05:07:00,0.6213,0.62135,0.62122,0.6213,136900001.0
2006-07-21 05:08:00,0.62138,0.62151,0.6213,0.62141,50600000.0
2006-07-21 05:09:00,0.62145,0.62145,0.62135,0.62145,82400001.0
2006-07-21 05:10:00,0.6214,0.6214,0.6214,0.6214,18300000.0
2006-07-21 05:11:00,0.6214,0.62147,0.62135,0.62145,93299998.0
2006-07-21 05:12:00,0.6214,0.6215,0.6214,0.6214,29800000.0
2006-07-21 05:13:00,0.6214,0.62144,0.62128,0.6214,91400001.0
2006-07-21 05:14:00,0.62138,0.62145,0.62131,0.62145,101499997.0
2006-07-21 05:15:00,0.6214,0.6214,0.62135,0.62135,15000000.0
2006-07-21 05:16:00,0.62135,0.62145,0.62135,0.6214,72599999.0
2006-07-21 05:17:00,0.62145,0.62145,0.62135,0.62145,114799999.0
2006-07-21 05:18:00,0.62145,0.62145,0.62125,0.62135,42100000.0
2006-07-21 05:19:00,0.6214,0.62148,0.62136,0.62148,45400001.0
2006-07-21 05:20:00,0.62135,0.6214,0.6213,0.6213,73900001.0
2006-07-21 05:21:00,0.6214,0.6214,0.62123,0.6214,44500001.0
2006-07-21 05:22:00,0.62138,0.62145,0.62135,0.62145,32600000.0
2006-07-21 05:23:00,0.62135,0.62135,0.62128,0.62128,13100000.0
2006-07-21 05:24:00,0.6214,0.6214,0.6213,0.62135,83499999.0
2006-07-21 05:25:00,0.62123,0.62148,0.62123,0.62148,189100001.0
2006-07-21 05:26:00,0.62145,0.62145,0.62136,0.6214,85200001.0
2006-07-21 05:27:00,0.62138,0.62138,0.6212,0.62135,64900002.0
2006-07-21 05:28:00,0.62142,0.62149,0.62134,0.62149,61299999.0
2006-07-21 05:29:00,0.62145,0.6216,0.6214,0.6216,90900001.0
2006-07-21 05:30:00,0.6215,0.6215,0.62145,0.62145,74800000.0
2006-07-21 05:31:00,0.62147,0.6215,0.6214,0.6215,36700000.0
2006-07-21 05:32:00,0.62145,0.62155,0.6214,0.62145,86299999.0
2006-07-21 05:33:00,0.6215,0.6215,0.6214,0.6214,66999999.0
2006-07-21 05:34:00,0.62144,0.62149,0.62138,0.62149,63900000.0
2006-07-21 05:35:00,0.62153,0.62153,0.62141,0.62144,148600000.0
2006-07-21 05:36:00,0.62155,0.62155,0.62117,0.62141,78800000.0
2006-07-21 05:37:00,0.62145,0.62145,0.6214,0.6214,96100000.0
2006-07-21 05:38:00,0.6214,0.62145,0.62135,0.62145,104500002.0
2006-07-21 05:39:00,0.62137,0.6214,0.62137,0.6214,89899999.0
2006-07-21 05:40:00,0.62141,0.62141,0.62125,0.62125,113300000.0
2006-07-21 05:41:00,0.62126,0.6213,0.62126,0.6213,61599999.0
2006-07-21 05:42:00,0.6213,0.6213,0.62111,0.62118,102999999.0
2006-07-21 05:43:00,0.6211,0.62115,0.62105,0.62115,43000000.0
2006-07-21 05:44:00,0.62113,0.62115,0.6211,0.6211,74100001.0
2006-07-21 05:45:00,0.62112,0.62126,0.62109,0.62126,79599999.0
2006-07-21 05:46:00,0.6213,0.62135,0.6213,0.6213,86000000.0
2006-07-21 05:47:00,0.62127,0.62127,0.62103,0.62103,100099997.0
2006-07-21 05:48:00,0.62128,0.62128,0.62119,0.62125,83800000.0
2006-07-21 05:49:00,0.62125,0.62125,0.62115,0.62125,66500000.0
2006-07-21 05:50:00,0.6212,0.6213,0.62113,0.62113,86700000.0
2006-07-21 05:51:00,0.62125,0.62125,0.62115,0.62115,47700001.0
2006-07-21 05:52:00,0.62125,0.62125,0.62115,0.6212,91599998.0
2006-07-21 05:53:00,0.6212,0.6213,0.6212,0.6212,47800000.0
2006-07-21 05:54:00,0.6212,0.62135,0.6212,0.6212,43000001.0
2006-07-21 05:55:00,0.62122,0.62129,0.62114,0.62125,67499999.0
2006-07-21 05:56:00,0.62125,0.62129,0.62121,0.62129,62900000.0
2006-07-21 05:57:00,0.62125,0.6214,0.62125,0.62125,63899999.0
2006-07-21 05:58:00,0.62135,0.62147,0.62134,0.62134,49300000.0
2006-07-21 05:59:00,0.62145,0.62145,0.6213,0.62135,42300000.0
2006-07-21 06:00:00,0.62124,0.62124,0.62122,0.62123,47799999.0
2006-07-21 06:01:00,0.62128,0.6213,0.62115,0.62129,84400002.0
2006-07-21 06:02:00,0.6213,0.62135,0.6212,0.6213,50800000.0
2006-07-21 06:03:00,0.6213,0.6213,0.6213,0.6213,30200000.0
2006-07-21 06:04:00,0.62138,0.62144,0.62136,0.62137,51700001.0
2006-07-21 06:05:00,0.62148,0.62154,0.62146,0.6215,144499999.0
2006-07-21 06:06:00,0.6215,0.62152,0.62145,0.6215,40600000.0
2006-07-21 06:07:00,0.62153,0.62155,0.62145,0.62147,117100000.0
2006-07-21 06:08:00,0.62148,0.62157,0.62146,0.62148,76999999.0
2006-07-21 06:09:00,0.62145,0.62145,0.6213,0.62145,150400002.0
2006-07-21 06:10:00,0.62143,0.62155,0.62135,0.62142,73000000.0
2006-07-21 06:11:00,0.62141,0.62151,0.62141,0.62151,6100000.0
2006-07-21 06:12:00,0.62155,0.62155,0.62145,0.62145,21500000.0
2006-07-21 06:13:00,0.6215,0.62155,0.6215,0.6215,49500000.0
2006-07-21 06:14:00,0.6215,0.62155,0.6215,0.6215,42200000.0
2006-07-21 06:15:00,0.62148,0.62149,0.62142,0.62147,61100000.0
2006-07-21 06:16:00,0.62137,0.62137,0.62108,0.62121,22600000.0
2006-07-21 06:17:00,0.62126,0.62134,0.62119,0.62123,62900000.0
2006-07-21 06:18:00,0.6211,0.62125,0.6211,0.62115,102700000.0
2006-07-21 06:19:00,0.6212,0.62132,0.6212,0.62126,106099998.0
2006-07-21 06:20:00,0.6212,0.62125,0.6212,0.62125,121499999.0
2006-07-21 06:21:00,0.62127,0.62127,0.62119,0.62123,36699999.0
2006-07-21 06:22:00,0.62115,0.62115,0.62113,0.62113,54200000.0
2006-07-21 06:23:00,0.62115,0.62115,0.6209,0.6211,72600002.0
2006-07-21 06:24:00,0.62113,0.62115,0.62105,0.6211,71600000.0
2006-07-21 06:25:00,0.6211,0.62118,0.62107,0.62107,77300001.0
2006-07-21 06:26:00,0.62109,0.62125,0.62109,0.62125,77699998.0
2006-07-21 06:27:00,0.62105,0.62105,0.6208,0.62093,143100001.0
2006-07-21 06:28:00,0.62092,0.62093,0.62078,0.62089,71800000.0
2006-07-21 06:29:00,0.62085,0.6209,0.62085,0.6209,76200000.0
2006-07-21 06:30:00,0.62085,0.62092,0.6208,0.6208,23900001.0
2006-07-21 06:31:00,0.62085,0.6209,0.6208,0.62085,134000000.0
2006-07-21 06:32:00,0.6209,0.6209,0.6208,0.62088,89600000.0
2006-07-21 06:33:00,0.6207,0.62095,0.6207,0.62095,85499999.0
2006-07-21 06:34:00,0.62085,0.6209,0.62082,0.62082,52600000.0
2006-07-21 06:35:00,0.62082,0.6209,0.6208,0.6209,124700002.0
2006-07-21 06:36:00,0.62075,0.6209,0.62075,0.6209,78600000.0
2006-07-21 06:37:00,0.62085,0.6209,0.62085,0.6209,71200000.0
2006-07-21 06:38:00,0.62085,0.6209,0.6208,0.62085,50100000.0
2006-07-21 06:39:00,0.62095,0.62095,0.62088,0.6209,47100000.0
2006-07-21 06:40:00,0.62082,0.6209,0.62082,0.62085,52699999.0
2006-07-21 06:41:00,0.62085,0.6209,0.6208,0.62085,55500002.0
2006-07-21 06:42:00,0.6207,0.6209,0.6207,0.6209,85800000.0
2006-07-21 06:43:00,0.62085,0.6209,0.62082,0.6209,69699999.0
2006-07-21 06:44:00,0.62085,0.6209,0.6208,0.6209,128300000.0
2006-07-21 06:45:00,0.62085,0.6209,0.62085,0.6209,52500000.0
2006-07-21 06:46:00,0.6209,0.6209,0.6208,0.6209,140299997.0
2006-07-21 06:47:00,0.62085,0.62095,0.62082,0.62085,103299999.0
2006-07-21 06:48:00,0.62087,0.62111,0.62085,0.62111,32600000.0
2006-07-21 06:49:00,0.6211,0.6211,0.6211,0.6211,31400000.0
2006-07-21 06:50:00,0.62113,0.62113,0.62106,0.62111,67899999.0
2006-07-21 06:51:00,0.6212,0.6212,0.6211,0.6211,82399997.0
2006-07-21 06:52:00,0.6211,0.62115,0.62105,0.62115,209800001.0
2006-07-21 06:53:00,0.6211,0.6212,0.62095,0.6211,47100000.0
2006-07-21 06:54:00,0.6211,0.62113,0.6211,0.6211,32300000.0
2006-07-21 06:55:00,0.62109,0.62114,0.62105,0.62105,84900001.0
2006-07-21 06:56:00,0.6211,0.6211,0.621,0.62105,114199999.0
2006-07-21 06:57:00,0.6211,0.6212,0.621,0.6212,74099999.0
2006-07-21 06:58:00,0.621,0.62115,0.621,0.6211,97800002.0
2006-07-21 06:59:00,0.62092,0.62112,0.62092,0.62112,80500000.0
2006-07-21 07:00:00,0.62105,0.62112,0.62105,0.62112,5700000.0
2006-07-21 07:01:00,0.62104,0.6211,0.62098,0.62105,78000001.0
2006-07-21 07:02:00,0.62118,0.62131,0.62118,0.62123,131100000.0
2006-07-21 07:03:00,0.6213,0.6213,0.62125,0.62125,54100000.0
2006-07-21 07:04:00,0.6212,0.6213,0.6212,0.6213,53900002.0
2006-07-21 07:05:00,0.62125,0.6213,0.62118,0.6213,76399999.0
2006-07-21 07:06:00,0.62132,0.62135,0.62125,0.6213,72700001.0
2006-07-21 07:07:00,0.62135,0.62135,0.62125,0.6213,76500001.0
2006-07-21 07:08:00,0.62135,0.62135,0.6211,0.6213,67100000.0
2006-07-21 07:09:00,0.62125,0.6214,0.62125,0.62135,91500001.0
2006-07-21 07:10:00,0.62135,0.62135,0.6213,0.6213,45699999.0
2006-07-21 07:11:00,0.62105,0.62133,0.62105,0.62133,69299999.0
2006-07-21 07:12:00,0.62132,0.6214,0.6213,0.62135,52800000.0
2006-07-21 07:13:00,0.6214,0.6214,0.6213,0.6213,45000000.0
2006-07-21 07:14:00,0.62129,0.62129,0.62121,0.62129,68000002.0
2006-07-21 07:15:00,0.62125,0.62135,0.62122,0.62128,29200000.0
2006-07-21 07:16:00,0.62133,0.62135,0.6213,0.6213,58200001.0
2006-07-21 07:17:00,0.62129,0.62129,0.62115,0.62115,46700000.0
2006-07-21 07:18:00,0.6212,0.62132,0.62118,0.62132,146500002.0
2006-07-21 07:19:00,0.62135,0.62135,0.62125,0.62125,19600000.0
2006-07-21 07:20:00,0.62135,0.62145,0.62135,0.62145,34200000.0
2006-07-21 07:21:00,0.62125,0.62135,0.62125,0.62135,29799999.0
2006-07-21 07:22:00,0.6213,0.62135,0.6213,0.62135,18300000.0
2006-07-21 07:23:00,0.6213,0.62138,0.62125,0.62135,60000000.0
2006-07-21 07:24:00,0.6213,0.6213,0.62115,0.62115,28700000.0
2006-07-21 07:25:00,0.6213,0.62135,0.62128,0.62135,91400001.0
2006-07-21 07:26:00,0.6213,0.62135,0.62128,0.6213,81599998.0
2006-07-21 07:27:00,0.62138,0.62145,0.62137,0.62138,93800000.0
2006-07-21 07:28:00,0.6213,0.62135,0.6213,0.62135,30299999.0
2006-07-21 07:29:00,0.62135,0.6214,0.62123,0.6213,204999999.0
2006-07-21 07:30:00,0.6213,0.62135,0.62125,0.62135,58900000.0
2006-07-21 07:31:00,0.6213,0.62135,0.62125,0.62135,97400000.0
2006-07-21 07:32:00,0.62132,0.62133,0.62118,0.62118,94800000.0
2006-07-21 07:33:00,0.62119,0.62131,0.62114,0.6213,122500001.0
2006-07-21 07:34:00,0.62105,0.62143,0.62105,0.62127,61400001.0
2006-07-21 07:35:00,0.62114,0.62132,0.62111,0.62119,79600000.0
2006-07-21 07:36:00,0.6211,0.62115,0.6211,0.62115,83700000.0
2006-07-21 07:37:00,0.6212,0.62133,0.62117,0.62129,126500002.0
2006-07-21 07:38:00,0.62133,0.62133,0.62121,0.62127,94700000.0
2006-07-21 07:39:00,0.62123,0.62132,0.62123,0.62126,72599999.0
2006-07-21 07:40:00,0.62125,0.6214,0.62125,0.62135,65600000.0
2006-07-21 07:41:00,0.62133,0.62135,0.62125,0.62135,43800000.0
2006-07-21 07:42:00,0.62135,0.62135,0.6213,0.6213,27900000.0
2006-07-21 07:43:00,0.62135,0.62135,0.62115,0.62115,120299998.0
2006-07-21 07:44:00,0.6212,0.6212,0.62099,0.62107,46300000.0
2006-07-21 07:45:00,0.62106,0.62106,0.62093,0.62093,143699999.0
2006-07-21 07:46:00,0.621,0.62108,0.621,0.62107,71900001.0
2006-07-21 07:47:00,0.62111,0.62111,0.62094,0.62106,118799999.0
2006-07-21 07:48:00,0.62115,0.62115,0.62095,0.62115,50300000.0
2006-07-21 07:49:00,0.6211,0.62115,0.62108,0.62115,77400000.0
2006-07-21 07:50:00,0.6211,0.62115,0.62095,0.62103,73700000.0
2006-07-21 07:51:00,0.62108,0.62132,0.62108,0.6211,92300000.0
2006-07-21 07:52:00,0.62118,0.62128,0.62118,0.62127,66200000.0
2006-07-21 07:53:00,0.62118,0.62125,0.62115,0.62115,35900001.0
2006-07-21 07:54:00,0.62117,0.62125,0.6211,0.62117,99599998.0
2006-07-21 07:55:00,0.6212,0.6212,0.62115,0.62115,16900000.0
2006-07-21 07:56:00,0.62118,0.62121,0.62112,0.62118,52200000.0
2006-07-21 07:57:00,0.62122,0.62122,0.62106,0.62111,76699999.0
2006-07-21 07:58:00,0.6211,0.6212,0.62105,0.62105,42400000.0
2006-07-21 07:59:00,0.62119,0.62119,0.62113,0.62113,57900000.0
2006-07-21 08:00:00,0.62095,0.62112,0.62095,0.62098,97300001.0
2006-07-21 08:01:00,0.62095,0.62095,0.62076,0.62086,72200000.0
2006-07-21 08:02:00,0.62097,0.62106,0.62091,0.62092,53700001.0
2006-07-21 08:03:00,0.62093,0.62103,0.6209,0.62103,97900000.0
2006-07-21 08:04:00,0.62102,0.62102,0.62091,0.62096,54699998.0
2006-07-21 08:05:00,0.62098,0.62098,0.62064,0.62064,86100000.0
2006-07-21 08:06:00,0.62075,0.62092,0.62075,0.62086,113300000.0
2006-07-21 08:07:00,0.62075,0.6209,0.62075,0.62085,97300003.0
2006-07-21 08:08:00,0.62084,0.62094,0.62076,0.62094,149100000.0
2006-07-21 08:09:00,0.621,0.62105,0.62089,0.62089,51700000.0
2006-07-21 08:10:00,0.62095,0.621,0.6209,0.6209,10400000.0
2006-07-21 08:11:00,0.62092,0.62098,0.62079,0.62089,72300001.0
2006-07-21 08:12:00,0.6208,0.62095,0.6208,0.62095,37900000.0
2006-07-21 08:13:00,0.62088,0.62098,0.62085,0.62098,81000001.0
2006-07-21 08:14:00,0.6209,0.6209,0.62085,0.62085,39500000.0
2006-07-21 08:15:00,0.62085,0.6209,0.62085,0.6209,77800000.0
2006-07-21 08:16:00,0.6209,0.62095,0.62085,0.62095,63300000.0
2006-07-21 08:17:00,0.62081,0.62088,0.62081,0.62081,31900000.0
2006-07-21 08:18:00,0.62077,0.62079,0.62069,0.62069,84399999.0
2006-07-21 08:19:00,0.62065,0.62075,0.62065,0.62075,48000000.0
2006-07-21 08:20:00,0.62078,0.6209,0.6207,0.62079,127199999.0
2006-07-21 08:21:00,0.6207,0.62084,0.6207,0.62073,34200000.0
2006-07-21 08:22:00,0.62079,0.62079,0.62068,0.62068,11200000.0
2006-07-21 08:23:00,0.6208,0.6208,0.62075,0.62075,38200000.0
2006-07-21 08:24:00,0.62089,0.62093,0.62085,0.62093,62700000.0
2006-07-21 08:25:00,0.6209,0.6209,0.6208,0.6208,47300000.0
2006-07-21 08:26:00,0.62092,0.62092,0.62081,0.62081,66900000.0
2006-07-21 08:27:00,0.62082,0.62082,0.62068,0.62077,94800000.0
2006-07-21 08:28:00,0.6208,0.6208,0.62075,0.6208,62300001.0
2006-07-21 08:29:00,0.62079,0.62079,0.62076,0.62076,80100001.0
2006-07-21 08:30:00,0.6209,0.62096,0.62084,0.62085,130799998.0
2006-07-21 08:31:00,0.62092,0.621,0.62088,0.62092,75800000.0
2006-07-21 08:32:00,0.62086,0.62086,0.62075,0.62075,60300000.0
2006-07-21 08:33:00,0.62079,0.62123,0.62079,0.62123,65800000.0
2006-07-21 08:34:00,0.62137,0.6214,0.6213,0.6214,55000000.0
2006-07-21 08:35:00,0.6213,0.6213,0.62119,0.62127,81399999.0
2006-07-21 08:36:00,0.62127,0.62153,0.62127,0.62137,31900000.0
2006-07-21 08:37:00,0.62149,0.62158,0.62149,0.62155,45200000.0
2006-07-21 08:38:00,0.62155,0.62155,0.6214,0.6214,28500000.0
2006-07-21 08:39:00,0.62141,0.62143,0.62124,0.62124,109400000.0
2006-07-21 08:40:00,0.6213,0.62137,0.62124,0.62124,66300000.0
2006-07-21 08:41:00,0.62119,0.62128,0.6211,0.6211,118800003.0
2006-07-21 08:42:00,0.62129,0.62135,0.62118,0.62118,65200000.0
2006-07-21 08:43:00,0.62115,0.62149,0.62115,0.62149,158400001.0
2006-07-21 08:44:00,0.6214,0.6214,0.62125,0.62125,45300000.0
2006-07-21 08:45:00,0.62126,0.62132,0.62114,0.6212,184200004.0
2006-07-21 08:46:00,0.62123,0.62124,0.62111,0.62119,99099999.0
2006-07-21 08:47:00,0.62117,0.62126,0.6211,0.62126,65899999.0
2006-07-21 08:48:00,0.62118,0.62127,0.6211,0.6211,62300000.0
2006-07-21 08:49:00,0.62096,0.62096,0.62086,0.62086,39100000.0
2006-07-21 08:50:00,0.62082,0.62088,0.62079,0.62088,95200001.0
2006-07-21 08:51:00,0.62085,0.62085,0.62075,0.62075,93099998.0
2006-07-21 08:52:00,0.6208,0.6208,0.62071,0.62073,86900001.0
2006-07-21 08:53:00,0.6207,0.6207,0.6206,0.6206,87000002.0
2006-07-21 08:54:00,0.62065,0.6207,0.62065,0.62065,90800001.0
2006-07-21 08:55:00,0.62068,0.6207,0.6206,0.6207,59700001.0
2006-07-21 08:56:00,0.62067,0.62085,0.62053,0.62069,60300000.0
2006-07-21 08:57:00,0.62077,0.62077,0.62073,0.62076,47900002.0
2006-07-21 08:58:00,0.62081,0.62093,0.62077,0.62093,76900000.0
2006-07-21 08:59:00,0.62108,0.62108,0.62102,0.62108,52700000.0
2006-07-21 09:00:00,0.62105,0.62134,0.62105,0.62134,40800000.0
2006-07-21 09:01:00,0.6212,0.6212,0.62116,0.62118,47100000.0
2006-07-21 09:02:00,0.62115,0.62116,0.62108,0.62116,60700000.0
2006-07-21 09:03:00,0.62123,0.62125,0.62104,0.62108,108900001.0
2006-07-21 09:04:00,0.6212,0.6212,0.62105,0.62113,81100000.0
2006-07-21 09:05:00,0.62105,0.6211,0.62105,0.6211,50700000.0
2006-07-21 09:06:00,0.621,0.6211,0.621,0.6211,43099999.0
2006-07-21 09:07:00,0.62103,0.62106,0.62095,0.62095,67900000.0
2006-07-21 09:08:00,0.62105,0.62105,0.62095,0.62102,63199999.0
2006-07-21 09:09:00,0.62095,0.62095,0.62074,0.62076,109400000.0
2006-07-21 09:10:00,0.62075,0.6208,0.6206,0.6207,63700000.0
2006-07-21 09:11:00,0.62076,0.62087,0.62052,0.6207,150800001.0
2006-07-21 09:12:00,0.62065,0.62068,0.62065,0.62068,54999999.0
2006-07-21 09:13:00,0.6207,0.6207,0.62065,0.62065,132200000.0
2006-07-21 09:14:00,0.6208,0.6208,0.62074,0.62079,33100000.0
2006-07-21 09:15:00,0.62094,0.6217,0.62094,0.6215,86800000.0
2006-07-21 09:16:00,0.62143,0.62143,0.62126,0.62127,94500000.0
2006-07-21 09:17:00,0.62127,0.62138,0.62119,0.6212,153300002.0
2006-07-21 09:18:00,0.6213,0.6214,0.62125,0.6214,87500000.0
2006-07-21 09:19:00,0.62141,0.62147,0.62132,0.62139,132600000.0
2006-07-21 09:20:00,0.62141,0.62148,0.62135,0.62145,69900001.0
2006-07-21 09:21:00,0.62148,0.62158,0.62148,0.6215,77400000.0
2006-07-21 09:22:00,0.62161,0.62173,0.62154,0.6216,75700000.0
2006-07-21 09:23:00,0.62158,0.62208,0.62158,0.622,111899998.0
2006-07-21 09:24:00,0.62195,0.62195,0.62183,0.62183,45300000.0
2006-07-21 09:25:00,0.62194,0.62198,0.62183,0.62198,42000000.0
2006-07-21 09:26:00,0.62194,0.62194,0.62164,0.62164,86899999.0
2006-07-21 09:27:00,0.62172,0.62193,0.62172,0.6218,57900000.0
2006-07-21 09:28:00,0.62182,0.62185,0.62174,0.62174,70900000.0
2006-07-21 09:29:00,0.62179,0.62179,0.62167,0.62176,78900001.0
2006-07-21 09:30:00,0.62176,0.62183,0.62176,0.62183,62200000.0
2006-07-21 09:31:00,0.62182,0.62195,0.62182,0.62182,74700000.0
2006-07-21 09:32:00,0.62169,0.62169,0.62157,0.62157,50600000.0
2006-07-21 09:33:00,0.6216,0.62169,0.62156,0.62165,74499999.0
2006-07-21 09:34:00,0.62157,0.62164,0.62151,0.62164,80200002.0
2006-07-21 09:35:00,0.62165,0.62168,0.62154,0.62166,128000000.0
2006-07-21 09:36:00,0.6215,0.62172,0.6215,0.62172,35800000.0
2006-07-21 09:37:00,0.6219,0.62198,0.62184,0.6219,67800000.0
2006-07-21 09:38:00,0.62197,0.622,0.62187,0.62187,138499999.0
2006-07-21 09:39:00,0.62196,0.62196,0.62185,0.62191,67299998.0
2006-07-21 09:40:00,0.62198,0.62212,0.62198,0.62212,41299999.0
2006-07-21 09:41:00,0.62213,0.6224,0.62213,0.6224,94600001.0
2006-07-21 09:42:00,0.62234,0.62239,0.62221,0.62221,88099998.0
2006-07-21 09:43:00,0.62226,0.62237,0.62224,0.6223,52000000.0
2006-07-21 09:44:00,0.62233,0.6224,0.62224,0.6223,138400001.0
2006-07-21 09:45:00,0.62239,0.62245,0.62224,0.62233,55000000.0
2006-07-21 09:46:00,0.62231,0.62243,0.62231,0.62243,36700001.0
2006-07-21 09:47:00,0.62233,0.62237,0.62224,0.62237,62099999.0
2006-07-21 09:48:00,0.62225,0.6224,0.62225,0.62235,55799999.0
2006-07-21 09:49:00,0.62233,0.62241,0.62233,0.62233,87899998.0
2006-07-21 09:50:00,0.6223,0.62232,0.62225,0.6223,66800001.0
2006-07-21 09:51:00,0.62242,0.6227,0.62242,0.6227,56999999.0
2006-07-21 09:52:00,0.62271,0.62278,0.6227,0.62271,127100000.0
2006-07-21 09:53:00,0.62261,0.62271,0.62251,0.62251,84200000.0
2006-07-21 09:54:00,0.62255,0.62265,0.6225,0.62265,72100000.0
2006-07-21 09:55:00,0.62259,0.62279,0.62257,0.62272,66199999.0
2006-07-21 09:56:00,0.62279,0.62279,0.62266,0.62268,35000000.0
2006-07-21 09:57:00,0.62258,0.62273,0.62255,0.62273,89599999.0
2006-07-21 09:58:00,0.62264,0.62276,0.62262,0.6227,120799999.0
2006-07-21 09:59:00,0.62263,0.62265,0.62258,0.62265,48700001.0
2006-07-21 10:00:00,0.6226,0.6226,0.6225,0.6226,43000000.0
2006-07-21 10:01:00,0.62258,0.6226,0.62248,0.6225,68800001.0
2006-07-21 10:02:00,0.62249,0.62279,0.62249,0.62275,73000000.0
2006-07-21 10:03:00,0.62272,0.62272,0.62253,0.62263,90400000.0
2006-07-21 10:04:00,0.62262,0.62264,0.62252,0.62252,48800000.0
2006-07-21 10:05:00,0.62256,0.62274,0.62241,0.62241,43900000.0
2006-07-21 10:06:00,0.62274,0.62274,0.62252,0.62265,96499999.0
2006-07-21 10:07:00,0.62256,0.62271,0.62252,0.62268,98100000.0
2006-07-21 10:08:00,0.62268,0.62277,0.62265,0.62272,100300002.0
2006-07-21 10:09:00,0.6225,0.62274,0.6225,0.62274,148399999.0
2006-07-21 10:10:00,0.62276,0.62276,0.62266,0.62274,119000001.0
2006-07-21 10:11:00,0.62275,0.62275,0.6227,0.6227,14200000.0
2006-07-21 10:12:00,0.62295,0.62325,0.62295,0.62325,13500000.0
2006-07-21 10:13:00,0.62341,0.62341,0.62323,0.62332,39100000.0
2006-07-21 10:14:00,0.62326,0.62327,0.62312,0.62312,68499999.0
2006-07-21 10:15:00,0.62338,0.62382,0.62338,0.6236,79499999.0
2006-07-21 10:16:00,0.62362,0.62362,0.62323,0.62323,109099999.0
2006-07-21 10:17:00,0.62332,0.62339,0.62332,0.62336,83600000.0
2006-07-21 10:18:00,0.62333,0.62335,0.62325,0.62327,104900000.0
2006-07-21 10:19:00,0.62317,0.62325,0.62312,0.62312,70500001.0
2006-07-21 10:20:00,0.6231,0.6231,0.62305,0.62305,19800000.0
2006-07-21 10:21:00,0.62316,0.62327,0.62316,0.6232,96599998.0
2006-07-21 10:22:00,0.62314,0.62331,0.62314,0.6233,70200000.0
2006-07-21 10:23:00,0.62328,0.62328,0.62307,0.62307,112100000.0
2006-07-21 10:24:00,0.62308,0.62316,0.62303,0.62316,78800000.0
2006-07-21 10:25:00,0.62315,0.6232,0.62313,0.62314,60699999.0
2006-07-21 10:26:00,0.62304,0.62318,0.62304,0.62307,79500000.0
2006-07-21 10:27:00,0.6231,0.6231,0.623,0.6231,71300000.0
2006-07-21 10:28:00,0.6231,0.6231,0.623,0.623,49700000.0
2006-07-21 10:29:00,0.62308,0.62308,0.62302,0.62304,57400000.0
2006-07-21 10:30:00,0.62308,0.62321,0.62301,0.62321,77200000.0
2006-07-21 10:31:00,0.62316,0.62316,0.62299,0.62299,109299998.0
2006-07-21 10:32:00,0.62279,0.62284,0.62266,0.62266,105300001.0
2006-07-21 10:33:00,0.62277,0.6229,0.62277,0.6229,52700001.0
2006-07-21 10:34:00,0.62299,0.62302,0.62294,0.623,69900000.0
2006-07-21 10:35:00,0.62298,0.62298,0.62274,0.62276,91600002.0
2006-07-21 10:36:00,0.62277,0.62287,0.62274,0.62284,125099999.0
2006-07-21 10:37:00,0.6228,0.623,0.6228,0.623,142600004.0
2006-07-21 10:38:00,0.62297,0.62297,0.62285,0.6229,63299999.0
2006-07-21 10:39:00,0.62293,0.62315,0.62293,0.62298,94800000.0
2006-07-21 10:40:00,0.62307,0.62307,0.62284,0.62304,105100001.0
2006-07-21 10:41:00,0.62303,0.6233,0.62303,0.6233,104400001.0
2006-07-21 10:42:00,0.62325,0.62337,0.62316,0.62326,129000000.0
2006-07-21 10:43:00,0.62318,0.62331,0.62318,0.62319,91499999.0
2006-07-21 10:44:00,0.62319,0.62319,0.62309,0.62316,43600000.0
2006-07-21 10:45:00,0.62317,0.62322,0.62298,0.62322,122800000.0
2006-07-21 10:46:00,0.62315,0.62315,0.62308,0.62315,84099998.0
2006-07-21 10:47:00,0.623,0.62323,0.62299,0.62323,132899998.0
2006-07-21 10:48:00,0.6232,0.6232,0.62308,0.6232,85399998.0
2006-07-21 10:49:00,0.62323,0.62323,0.62317,0.62318,51699999.0
2006-07-21 10:50:00,0.62329,0.62337,0.62324,0.62337,54600000.0
2006-07-21 10:51:00,0.62308,0.62337,0.62308,0.62337,30200000.0
2006-07-21 10:52:00,0.62327,0.6233,0.62323,0.62329,59100000.0
2006-07-21 10:53:00,0.62326,0.62329,0.62319,0.62326,82500000.0
2006-07-21 10:54:00,0.62317,0.62328,0.62313,0.62323,57099999.0
2006-07-21 10:55:00,0.6232,0.62324,0.6232,0.62324,42300000.0
2006-07-21 10:56:00,0.62322,0.62323,0.62314,0.62314,87399999.0
2006-07-21 10:57:00,0.62322,0.62328,0.6232,0.6232,102999997.0
2006-07-21 10:58:00,0.62323,0.62332,0.62322,0.62324,81599999.0
2006-07-21 10:59:00,0.62326,0.62335,0.62319,0.62319,71299998.0
2006-07-21 11:00:00,0.62311,0.62322,0.62291,0.62309,139199999.0
2006-07-21 11:01:00,0.62298,0.62318,0.62295,0.62311,101000001.0
2006-07-21 11:02:00,0.62307,0.6232,0.62296,0.62304,72400000.0
2006-07-21 11:03:00,0.62298,0.62304,0.62288,0.62301,135500001.0
2006-07-21 11:04:00,0.62304,0.62316,0.62295,0.62295,72600000.0
2006-07-21 11:05:00,0.62296,0.62296,0.62269,0.62287,136199999.0
2006-07-21 11:06:00,0.62281,0.62288,0.62259,0.62259,99500001.0
2006-07-21 11:07:00,0.6226,0.62264,0.62257,0.62262,78000001.0
2006-07-21 11:08:00,0.62252,0.62257,0.62252,0.62257,63300000.0
2006-07-21 11:09:00,0.62252,0.62252,0.62248,0.62248,42200000.0
2006-07-21 11:10:00,0.62242,0.62259,0.62232,0.62256,108400001.0
2006-07-21 11:11:00,0.62253,0.62253,0.62236,0.62241,98799999.0
2006-07-21 11:12:00,0.62238,0.62255,0.62227,0.62255,67300000.0
2006-07-21 11:13:00,0.62249,0.62253,0.62241,0.62246,99900000.0
2006-07-21 11:14:00,0.6225,0.62274,0.6225,0.6225,152599999.0
2006-07-21 11:15:00,0.62259,0.62281,0.62259,0.62281,95100001.0
2006-07-21 11:16:00,0.62282,0.62282,0.62248,0.62267,77900000.0
2006-07-21 11:17:00,0.62269,0.62293,0.62269,0.6229,80200000.0
2006-07-21 11:18:00,0.6229,0.62297,0.62288,0.62297,132099997.0
2006-07-21 11:19:00,0.62285,0.6231,0.62285,0.62306,101300000.0
2006-07-21 11:20:00,0.62307,0.62326,0.62307,0.62326,97200001.0
2006-07-21 11:21:00,0.62323,0.62323,0.6231,0.6231,58300000.0
2006-07-21 11:22:00,0.6231,0.62322,0.6231,0.6232,59000000.0
2006-07-21 11:23:00,0.6233,0.6233,0.62315,0.62315,78399999.0
2006-07-21 11:24:00,0.62315,0.62331,0.62315,0.62331,94300001.0
2006-07-21 11:25:00,0.62339,0.62348,0.6233,0.62344,90499999.0
2006-07-21 11:26:00,0.62342,0.62342,0.62308,0.62308,76299999.0
2006-07-21 11:27:00,0.6231,0.62315,0.6231,0.62315,57400001.0
2006-07-21 11:28:00,0.62324,0.62337,0.62324,0.62337,40399999.0
2006-07-21 11:29:00,0.62345,0.62345,0.62335,0.62335,103500000.0
2006-07-21 11:30:00,0.62335,0.62335,0.62309,0.62309,76100000.0
2006-07-21 11:31:00,0.62311,0.62318,0.623,0.623,122899999.0
2006-07-21 11:32:00,0.62301,0.62309,0.62296,0.623,55599999.0
2006-07-21 11:33:00,0.62304,0.62308,0.62287,0.62303,117500002.0
2006-07-21 11:34:00,0.62305,0.62305,0.62291,0.62305,82300001.0
2006-07-21 11:35:00,0.62315,0.62315,0.62296,0.6231,48700000.0
2006-07-21 11:36:00,0.62305,0.62308,0.62296,0.62307,77800002.0
2006-07-21 11:37:00,0.62308,0.62308,0.62295,0.62295,56600000.0
2006-07-21 11:38:00,0.62302,0.62313,0.62297,0.62308,124699999.0
2006-07-21 11:39:00,0.62302,0.62307,0.62301,0.62302,133100002.0
2006-07-21 11:40:00,0.62296,0.62311,0.62296,0.62305,74700000.0
2006-07-21 11:41:00,0.62297,0.62314,0.62297,0.62311,79300003.0
2006-07-21 11:42:00,0.62307,0.62307,0.62295,0.62295,106000001.0
2006-07-21 11:43:00,0.6229,0.62295,0.62285,0.62287,104099999.0
2006-07-21 11:44:00,0.62298,0.62301,0.62288,0.62298,74699999.0
2006-07-21 11:45:00,0.6229,0.623,0.6229,0.6229,78999999.0
2006-07-21 11:46:00,0.62295,0.62295,0.6228,0.6229,51600000.0
2006-07-21 11:47:00,0.623,0.623,0.62285,0.62285,107300000.0
2006-07-21 11:48:00,0.62281,0.62287,0.62269,0.62269,47900000.0
2006-07-21 11:49:00,0.62275,0.62275,0.6226,0.62275,92300000.0
2006-07-21 11:50:00,0.62277,0.62289,0.62272,0.62275,87199999.0
2006-07-21 11:51:00,0.62278,0.62285,0.62278,0.6228,65699999.0
2006-07-21 11:52:00,0.62285,0.62285,0.62275,0.62285,121100000.0
2006-07-21 11:53:00,0.62293,0.62317,0.62293,0.62317,110000001.0
2006-07-21 11:54:00,0.62329,0.62331,0.62325,0.62328,38700000.0
2006-07-21 11:55:00,0.62316,0.62316,0.62292,0.62292,82000001.0
2006-07-21 11:56:00,0.62301,0.62333,0.62301,0.62333,37000000.0
2006-07-21 11:57:00,0.62327,0.6234,0.62318,0.62325,101200001.0
2006-07-21 11:58:00,0.6233,0.62331,0.62306,0.62306,67000000.0
2006-07-21 11:59:00,0.62289,0.62289,0.62263,0.62269,56599999.0
2006-07-21 12:00:00,0.62268,0.62268,0.62259,0.62267,101300001.0
2006-07-21 12:01:00,0.62262,0.62262,0.62241,0.62248,149600000.0
2006-07-21 12:02:00,0.62247,0.62261,0.62239,0.62257,100900002.0
2006-07-21 12:03:00,0.6226,0.6226,0.62247,0.62256,36000000.0
2006-07-21 12:04:00,0.62262,0.62262,0.6225,0.6226,90500000.0
2006-07-21 12:05:00,0.62267,0.62282,0.62267,0.62281,77200001.0
2006-07-21 12:06:00,0.62279,0.62284,0.62273,0.62278,79900001.0
2006-07-21 12:07:00,0.6227,0.6228,0.6227,0.62275,151700002.0
2006-07-21 12:08:00,0.6227,0.6228,0.6227,0.62275,51900000.0
2006-07-21 12:09:00,0.62282,0.62284,0.62278,0.6228,124599999.0
2006-07-21 12:10:00,0.62275,0.62283,0.62265,0.62277,51700000.0
2006-07-21 12:11:00,0.62272,0.62273,0.62262,0.62262,46699999.0
2006-07-21 12:12:00,0.62248,0.62257,0.62248,0.62252,47000000.0
2006-07-21 12:13:00,0.62254,0.62271,0.62254,0.62264,91200002.0
2006-07-21 12:14:00,0.62273,0.62274,0.62261,0.6227,136300002.0
2006-07-21 12:15:00,0.6227,0.62279,0.6226,0.6226,94299998.0
2006-07-21 12:16:00,0.6225,0.62255,0.6225,0.62255,75200001.0
2006-07-21 12:17:00,0.6225,0.62255,0.62245,0.6225,95500000.0
2006-07-21 12:18:00,0.62254,0.62254,0.62241,0.62245,52900000.0
2006-07-21 12:19:00,0.62245,0.62245,0.6224,0.6224,75199999.0
2006-07-21 12:20:00,0.62248,0.62256,0.62237,0.62237,82499998.0
2006-07-21 12:21:00,0.62226,0.62246,0.62222,0.62246,125900000.0
2006-07-21 12:22:00,0.62255,0.6226,0.6225,0.62255,43600000.0
2006-07-21 12:23:00,0.62246,0.62268,0.62245,0.62268,133299998.0
2006-07-21 12:24:00,0.62282,0.62282,0.62281,0.62281,21600000.0
2006-07-21 12:25:00,0.62285,0.62292,0.62276,0.62292,78700001.0
2006-07-21 12:26:00,0.62289,0.62289,0.62253,0.6226,98799999.0
2006-07-21 12:27:00,0.62265,0.6228,0.62265,0.6228,54400001.0
2006-07-21 12:28:00,0.62275,0.62279,0.6227,0.62276,61799999.0
2006-07-21 12:29:00,0.6227,0.6227,0.6227,0.6227,13500000.0
2006-07-21 12:30:00,0.62266,0.62281,0.62266,0.62279,89500000.0
2006-07-21 12:31:00,0.62294,0.62304,0.62278,0.62293,92600000.0
2006-07-21 12:32:00,0.623,0.623,0.62285,0.62296,160699999.0
2006-07-21 12:33:00,0.62305,0.62305,0.62292,0.62292,67500000.0
2006-07-21 12:34:00,0.62296,0.62299,0.62281,0.62297,102400001.0
2006-07-21 12:35:00,0.623,0.62302,0.62293,0.62297,78899999.0
2006-07-21 12:36:00,0.62288,0.62293,0.62266,0.62283,59900000.0
2006-07-21 12:37:00,0.62276,0.62295,0.62276,0.62288,120600000.0
2006-07-21 12:38:00,0.62295,0.62299,0.6227,0.62292,65800000.0
2006-07-21 12:39:00,0.62292,0.62294,0.62285,0.62288,97200001.0
2006-07-21 12:40:00,0.6228,0.6229,0.6226,0.6229,109100001.0
2006-07-21 12:41:00,0.62285,0.62285,0.62282,0.62282,23899999.0
2006-07-21 12:42:00,0.62283,0.62285,0.6228,0.6228,99899999.0
2006-07-21 12:43:00,0.62285,0.62285,0.62277,0.62277,125000001.0
2006-07-21 12:44:00,0.6227,0.6228,0.6227,0.62275,15200000.0
2006-07-21 12:45:00,0.62271,0.62287,0.62271,0.62287,87800001.0
2006-07-21 12:46:00,0.6228,0.6228,0.62275,0.62275,41400000.0
2006-07-21 12:47:00,0.6228,0.6228,0.6228,0.6228,14300000.0
2006-07-21 12:48:00,0.62279,0.62279,0.62268,0.6227,70400000.0
2006-07-21 12:49:00,0.62271,0.62271,0.62262,0.62262,22300000.0
2006-07-21 12:50:00,0.62245,0.62245,0.62215,0.62243,102699997.0
2006-07-21 12:51:00,0.62273,0.62279,0.62263,0.6227,72300001.0
2006-07-21 12:52:00,0.62265,0.6228,0.62255,0.6227,72200000.0
2006-07-21 12:53:00,0.62264,0.62279,0.62264,0.62278,90399999.0
2006-07-21 12:54:00,0.62259,0.62259,0.62226,0.62258,73799998.0
2006-07-21 12:55:00,0.62257,0.62275,0.6225,0.62271,118299999.0
2006-07-21 12:56:00,0.6228,0.6228,0.6227,0.6227,48600001.0
2006-07-21 12:57:00,0.6227,0.6227,0.6227,0.6227,28600000.0
2006-07-21 12:58:00,0.62272,0.62272,0.62257,0.6226,100400000.0
2006-07-21 12:59:00,0.62267,0.62267,0.62263,0.62263,20600000.0
2006-07-21 13:00:00,0.62264,0.6228,0.62264,0.6228,62000002.0
2006-07-21 13:01:00,0.62275,0.62275,0.62263,0.62263,72300000.0
2006-07-21 13:02:00,0.62249,0.62249,0.62231,0.62233,131500000.0
2006-07-21 13:03:00,0.62228,0.62236,0.62216,0.62236,71300002.0
2006-07-21 13:04:00,0.6223,0.6224,0.62227,0.62232,108900000.0
2006-07-21 13:05:00,0.62234,0.62241,0.62234,0.62241,37500001.0
2006-07-21 13:06:00,0.62242,0.6225,0.62238,0.62242,87700000.0
2006-07-21 13:07:00,0.62225,0.6225,0.62225,0.6225,87000000.0
2006-07-21 13:08:00,0.62232,0.62247,0.62228,0.62228,122999999.0
2006-07-21 13:09:00,0.62256,0.62262,0.62244,0.62244,63800000.0
2006-07-21 13:10:00,0.62248,0.62253,0.62237,0.62237,94500001.0
2006-07-21 13:11:00,0.62236,0.62255,0.62236,0.62242,86100001.0
2006-07-21 13:12:00,0.62246,0.62249,0.62235,0.62249,124799999.0
2006-07-21 13:13:00,0.62245,0.6225,0.62245,0.6225,94699999.0
2006-07-21 13:14:00,0.62251,0.62266,0.62251,0.62259,57700001.0
2006-07-21 13:15:00,0.62259,0.62259,0.62252,0.62255,78300000.0
2006-07-21 13:16:00,0.62258,0.62266,0.62252,0.62252,80299999.0
2006-07-21 13:17:00,0.62245,0.62245,0.62237,0.62238,106499999.0
2006-07-21 13:18:00,0.62233,0.62255,0.6222,0.6222,100099999.0
2006-07-21 13:19:00,0.62224,0.6224,0.62224,0.6224,42900001.0
2006-07-21 13:20:00,0.62248,0.62248,0.6223,0.62248,108300000.0
2006-07-21 13:21:00,0.62252,0.62255,0.62245,0.62245,35900000.0
2006-07-21 13:22:00,0.62245,0.62256,0.62245,0.6225,29400000.0
2006-07-21 13:23:00,0.62254,0.62254,0.62242,0.62247,137299999.0
2006-07-21 13:24:00,0.62246,0.62267,0.62242,0.62242,131900002.0
2006-07-21 13:25:00,0.62255,0.62255,0.6225,0.6225,74099999.0
2006-07-21 13:26:00,0.62248,0.62252,0.62226,0.62252,41500000.0
2006-07-21 13:27:00,0.62263,0.62266,0.62252,0.62252,75600000.0
2006-07-21 13:28:00,0.62259,0.62263,0.6225,0.6225,70999999.0
2006-07-21 13:29:00,0.6225,0.62255,0.62245,0.6225,83499999.0
2006-07-21 13:30:00,0.62245,0.62255,0.62245,0.62255,102800001.0
2006-07-21 13:31:00,0.62253,0.6227,0.62253,0.6227,39700000.0
2006-07-21 13:32:00,0.62265,0.62265,0.62257,0.62258,110899999.0
2006-07-21 13:33:00,0.62267,0.6227,0.62267,0.62268,83700002.0
2006-07-21 13:34:00,0.62265,0.62275,0.62265,0.6227,81000000.0
2006-07-21 13:35:00,0.62275,0.6228,0.62263,0.62268,68699998.0
2006-07-21 13:36:00,0.62272,0.62278,0.62269,0.62278,123699998.0
2006-07-21 13:37:00,0.62281,0.62282,0.62262,0.62276,77700000.0
2006-07-21 13:38:00,0.6228,0.62285,0.6228,0.62285,39200000.0
2006-07-21 13:39:00,0.62282,0.62282,0.62276,0.62278,58200000.0
2006-07-21 13:40:00,0.6228,0.62285,0.62275,0.62285,80899999.0
2006-07-21 13:41:00,0.62282,0.62283,0.62258,0.6227,144299998.0
2006-07-21 13:42:00,0.62276,0.62285,0.62272,0.62272,86800001.0
2006-07-21 13:43:00,0.62282,0.62285,0.6228,0.62285,75499999.0
2006-07-21 13:44:00,0.62285,0.62285,0.62265,0.6228,117600002.0
2006-07-21 13:45:00,0.6228,0.62288,0.62276,0.62281,102199999.0
2006-07-21 13:46:00,0.62275,0.6228,0.6227,0.62275,64100001.0
2006-07-21 13:47:00,0.62275,0.62284,0.62275,0.62284,63500000.0
2006-07-21 13:48:00,0.6228,0.62295,0.6228,0.62283,62000000.0
2006-07-21 13:49:00,0.6229,0.6229,0.62279,0.62287,55399999.0
2006-07-21 13:50:00,0.62295,0.62295,0.62285,0.62295,33400000.0
2006-07-21 13:51:00,0.62288,0.62311,0.62288,0.62311,107500000.0
2006-07-21 13:52:00,0.62315,0.62315,0.623,0.6231,117299999.0
2006-07-21 13:53:00,0.62311,0.62311,0.62289,0.62292,102800002.0
2006-07-21 13:54:00,0.62292,0.62298,0.62292,0.62298,81799999.0
2006-07-21 13:55:00,0.62288,0.62288,0.62271,0.62278,42500000.0
2006-07-21 13:56:00,0.62278,0.62282,0.62271,0.62271,40599999.0
2006-07-21 13:57:00,0.62283,0.62283,0.62276,0.62278,71300001.0
2006-07-21 13:58:00,0.62282,0.62283,0.62279,0.62279,39800000.0
2006-07-21 13:59:00,0.62284,0.62284,0.62268,0.62268,93100000.0
2006-07-21 14:00:00,0.62277,0.62288,0.62257,0.62275,40300000.0
2006-07-21 14:01:00,0.6228,0.62285,0.62275,0.6228,82400000.0
2006-07-21 14:02:00,0.62285,0.62285,0.62275,0.6228,21500000.0
2006-07-21 14:03:00,0.62287,0.62298,0.62284,0.62288,103400000.0
2006-07-21 14:04:00,0.62295,0.623,0.6229,0.623,80399999.0
2006-07-21 14:05:00,0.62292,0.62295,0.62274,0.62289,99000001.0
2006-07-21 14:06:00,0.62304,0.62323,0.62297,0.62323,128300001.0
2006-07-21 14:07:00,0.62329,0.62332,0.62323,0.62332,60499999.0
2006-07-21 14:08:00,0.6232,0.62333,0.6232,0.62333,57400000.0
2006-07-21 14:09:00,0.6233,0.6233,0.6232,0.6232,106900001.0
2006-07-21 14:10:00,0.6233,0.6233,0.62325,0.62325,59400001.0
2006-07-21 14:11:00,0.62327,0.62327,0.62323,0.62324,49600000.0
2006-07-21 14:12:00,0.62325,0.62335,0.62325,0.62332,60899999.0
2006-07-21 14:13:00,0.6234,0.62371,0.6234,0.62371,27200000.0
2006-07-21 14:14:00,0.62377,0.62381,0.62363,0.62363,86000000.0
2006-07-21 14:15:00,0.62367,0.6238,0.62367,0.6238,43000000.0
2006-07-21 14:16:00,0.62371,0.62382,0.62371,0.62382,55200000.0
2006-07-21 14:17:00,0.62395,0.62408,0.62395,0.62405,92500001.0
2006-07-21 14:18:00,0.62409,0.62425,0.62402,0.62425,117300000.0
2006-07-21 14:19:00,0.62424,0.62429,0.62408,0.62415,87600000.0
2006-07-21 14:20:00,0.62409,0.62437,0.62409,0.6243,85500000.0
2006-07-21 14:21:00,0.62418,0.62418,0.62417,0.62417,29399999.0
2006-07-21 14:22:00,0.62415,0.62449,0.62415,0.62449,60400001.0
2006-07-21 14:23:00,0.62465,0.62508,0.62465,0.62508,65900001.0
2006-07-21 14:24:00,0.62485,0.62485,0.62431,0.62431,65500000.0
2006-07-21 14:25:00,0.6243,0.62447,0.62424,0.6243,155999999.0
2006-07-21 14:26:00,0.62428,0.62435,0.62428,0.62435,33299999.0
2006-07-21 14:27:00,0.62433,0.62439,0.62427,0.62437,106899999.0
2006-07-21 14:28:00,0.6244,0.6244,0.6244,0.6244,26300001.0
2006-07-21 14:29:00,0.62439,0.62441,0.62428,0.62432,134499996.0
2006-07-21 14:30:00,0.62436,0.62444,0.62429,0.62444,102899999.0
2006-07-21 14:31:00,0.6245,0.62466,0.6245,0.62452,66499999.0
2006-07-21 14:32:00,0.62449,0.62452,0.62437,0.62442,85700000.0
2006-07-21 14:33:00,0.62444,0.62444,0.62437,0.62437,47900000.0
2006-07-21 14:34:00,0.62438,0.62438,0.62408,0.62429,88899997.0
2006-07-21 14:35:00,0.62423,0.6244,0.62423,0.6244,66199998.0
2006-07-21 14:36:00,0.62448,0.62448,0.62425,0.62425,72000001.0
2006-07-21 14:37:00,0.62428,0.62432,0.6242,0.62422,78900001.0
2006-07-21 14:38:00,0.6242,0.62425,0.6242,0.62425,20700000.0
2006-07-21 14:39:00,0.62415,0.62432,0.62415,0.62425,132199998.0
2006-07-21 14:40:00,0.62428,0.62431,0.62422,0.62424,47800000.0
2006-07-21 14:41:00,0.62419,0.62422,0.6241,0.62413,84500000.0
2006-07-21 14:42:00,0.6241,0.62418,0.62405,0.62418,74900000.0
2006-07-21 14:43:00,0.62414,0.62422,0.62408,0.62412,93400000.0
2006-07-21 14:44:00,0.62401,0.62402,0.62382,0.62382,63600000.0
2006-07-21 14:45:00,0.62362,0.62376,0.62351,0.6237,103400000.0
2006-07-21 14:46:00,0.62371,0.62375,0.62363,0.62369,86500000.0
2006-07-21 14:47:00,0.6237,0.62375,0.62353,0.62365,117599999.0
2006-07-21 14:48:00,0.62372,0.62372,0.62358,0.62358,92599999.0
2006-07-21 14:49:00,0.62359,0.6237,0.62358,0.62367,98099997.0
2006-07-21 14:50:00,0.62359,0.62359,0.62343,0.62347,125499999.0
2006-07-21 14:51:00,0.62339,0.62359,0.62332,0.62359,42200000.0
2006-07-21 14:52:00,0.62358,0.62369,0.62358,0.62363,85199998.0
2006-07-21 14:53:00,0.62375,0.62375,0.62355,0.62355,45399999.0
2006-07-21 14:54:00,0.6237,0.6238,0.62365,0.62375,55800000.0
2006-07-21 14:55:00,0.62371,0.62381,0.62371,0.62372,74100000.0
2006-07-21 14:56:00,0.62373,0.62387,0.62373,0.62387,30200000.0
2006-07-21 14:57:00,0.62383,0.6239,0.62381,0.6239,52599999.0
2006-07-21 14:58:00,0.6238,0.62385,0.62376,0.62376,61800000.0
2006-07-21 14:59:00,0.62382,0.62382,0.62373,0.62377,106100001.0
2006-07-21 15:00:00,0.62378,0.6238,0.62372,0.62379,133300001.0
2006-07-21 15:01:00,0.62382,0.62393,0.62382,0.62386,117199998.0
2006-07-21 15:02:00,0.62391,0.62394,0.62379,0.62379,86800000.0
2006-07-21 15:03:00,0.6238,0.62385,0.62375,0.62383,81800000.0
2006-07-21 15:04:00,0.6238,0.62385,0.62375,0.62385,53100000.0
2006-07-21 15:05:00,0.62378,0.62383,0.62371,0.62379,71300000.0
2006-07-21 15:06:00,0.62382,0.62383,0.62368,0.62381,149600002.0
2006-07-21 15:07:00,0.62384,0.62384,0.62369,0.6238,92600000.0
2006-07-21 15:08:00,0.62379,0.62386,0.62365,0.62365,97500000.0
2006-07-21 15:09:00,0.62384,0.62388,0.62378,0.62387,72300002.0
2006-07-21 15:10:00,0.62386,0.62398,0.62374,0.62388,87799999.0
2006-07-21 15:11:00,0.62379,0.62389,0.62379,0.62385,58199999.0
2006-07-21 15:12:00,0.62387,0.62387,0.62376,0.62376,119800001.0
2006-07-21 15:13:00,0.62373,0.62375,0.62366,0.6237,71000000.0
2006-07-21 15:14:00,0.6237,0.6237,0.62351,0.62358,51600000.0
2006-07-21 15:15:00,0.6236,0.62361,0.6235,0.6235,80100002.0
2006-07-21 15:16:00,0.62344,0.62367,0.62344,0.62362,105800001.0
2006-07-21 15:17:00,0.62362,0.62382,0.62362,0.62382,15400000.0
2006-07-21 15:18:00,0.62371,0.62371,0.62347,0.62347,82999999.0
2006-07-21 15:19:00,0.62355,0.62355,0.6235,0.62355,154100001.0
2006-07-21 15:20:00,0.62355,0.62355,0.62347,0.62355,111000000.0
2006-07-21 15:21:00,0.6236,0.62368,0.6236,0.62367,60299999.0
2006-07-21 15:22:00,0.62369,0.62369,0.62366,0.62366,41300000.0
2006-07-21 15:23:00,0.6236,0.62365,0.62355,0.62365,106399999.0
2006-07-21 15:24:00,0.62373,0.62373,0.62347,0.62362,108499999.0
2006-07-21 15:25:00,0.62373,0.62379,0.62368,0.6237,150000000.0
2006-07-21 15:26:00,0.62365,0.62375,0.62363,0.6237,79900000.0
2006-07-21 15:27:00,0.62363,0.62375,0.62363,0.6237,56700000.0
2006-07-21 15:28:00,0.62365,0.6238,0.62362,0.62365,65400000.0
2006-07-21 15:29:00,0.62365,0.6238,0.62365,0.6237,111000002.0
2006-07-21 15:30:00,0.62376,0.6238,0.62374,0.62374,31800000.0
2006-07-21 15:31:00,0.6238,0.62384,0.62373,0.62384,36700000.0
2006-07-21 15:32:00,0.62387,0.62398,0.62384,0.62388,94400002.0
2006-07-21 15:33:00,0.62378,0.62379,0.62374,0.62375,60300001.0
2006-07-21 15:34:00,0.6237,0.62385,0.6237,0.6238,55000001.0
2006-07-21 15:35:00,0.6238,0.6238,0.6238,0.6238,20799999.0
2006-07-21 15:36:00,0.62374,0.62382,0.62372,0.62372,51799999.0
2006-07-21 15:37:00,0.62373,0.62382,0.62365,0.62365,79800001.0
2006-07-21 15:38:00,0.62369,0.62369,0.6235,0.6236,69500000.0
2006-07-21 15:39:00,0.62354,0.62354,0.62332,0.62337,120100000.0
2006-07-21 15:40:00,0.62337,0.62343,0.62313,0.62313,85800002.0
2006-07-21 15:41:00,0.62327,0.62337,0.62318,0.62335,74399998.0
2006-07-21 15:42:00,0.62344,0.62363,0.62344,0.62353,69700001.0
2006-07-21 15:43:00,0.62365,0.62365,0.62353,0.62353,66999999.0
2006-07-21 15:44:00,0.62354,0.62368,0.62343,0.62349,112300000.0
2006-07-21 15:45:00,0.6235,0.6235,0.6235,0.6235,45800000.0
2006-07-21 15:46:00,0.62353,0.6236,0.6234,0.6234,73200000.0
2006-07-21 15:47:00,0.6235,0.62355,0.6235,0.62353,69700001.0
2006-07-21 15:48:00,0.6235,0.62355,0.62345,0.6235,127599996.0
2006-07-21 15:49:00,0.62343,0.62364,0.62343,0.62345,132799998.0
2006-07-21 15:50:00,0.62347,0.62347,0.62343,0.62343,37100000.0
2006-07-21 15:51:00,0.62343,0.62345,0.62335,0.62345,98700000.0
2006-07-21 15:52:00,0.62333,0.62341,0.62318,0.62318,121700000.0
2006-07-21 15:53:00,0.6231,0.6232,0.6231,0.6232,103700001.0
2006-07-21 15:54:00,0.62323,0.62323,0.62312,0.62312,42200000.0
2006-07-21 15:55:00,0.62309,0.62318,0.62292,0.62295,72399999.0
2006-07-21 15:56:00,0.62291,0.62294,0.62285,0.62285,43000000.0
2006-07-21 15:57:00,0.62283,0.62287,0.62276,0.62285,103299999.0
2006-07-21 15:58:00,0.6228,0.6228,0.62263,0.62274,40200000.0
2006-07-21 15:59:00,0.62277,0.62319,0.62277,0.62319,76500001.0
2006-07-21 16:00:00,0.62321,0.62342,0.62321,0.6234,91600001.0
2006-07-21 16:01:00,0.62342,0.62344,0.62333,0.62343,69700000.0
2006-07-21 16:02:00,0.62345,0.62345,0.6234,0.6234,59800000.0
2006-07-21 16:03:00,0.62352,0.62362,0.62348,0.62348,77200000.0
2006-07-21 16:04:00,0.6235,0.6235,0.62334,0.62338,78800000.0
2006-07-21 16:05:00,0.62329,0.62329,0.62321,0.62328,96299998.0
2006-07-21 16:06:00,0.62335,0.62335,0.62325,0.62335,101700000.0
2006-07-21 16:07:00,0.62332,0.62339,0.62331,0.62331,65399999.0
2006-07-21 16:08:00,0.62331,0.62341,0.62327,0.62337,113299999.0
2006-07-21 16:09:00,0.62337,0.62346,0.62335,0.62335,38900000.0
2006-07-21 16:10:00,0.6234,0.62344,0.62324,0.6234,100399998.0
2006-07-21 16:11:00,0.62351,0.62389,0.62351,0.62383,108800001.0
2006-07-21 16:12:00,0.62378,0.62384,0.62374,0.62384,92800001.0
2006-07-21 16:13:00,0.6238,0.62388,0.62374,0.62385,77700000.0
2006-07-21 16:14:00,0.62386,0.62402,0.62386,0.62396,39000000.0
2006-07-21 16:15:00,0.62391,0.62396,0.62386,0.62394,143800000.0
2006-07-21 16:16:00,0.62403,0.62403,0.62374,0.62393,144700000.0
2006-07-21 16:17:00,0.6239,0.62395,0.62386,0.62395,104400002.0
2006-07-21 16:18:00,0.62386,0.62406,0.62376,0.62398,50600000.0
2006-07-21 16:19:00,0.62397,0.62397,0.62379,0.62385,141499999.0
2006-07-21 16:20:00,0.62394,0.62407,0.62394,0.62406,74600000.0
2006-07-21 16:21:00,0.62402,0.62413,0.624,0.62405,109300001.0
2006-07-21 16:22:00,0.62409,0.62418,0.62409,0.6241,84900000.0
2006-07-21 16:23:00,0.62398,0.62398,0.62385,0.62389,91100000.0
2006-07-21 16:24:00,0.62397,0.62397,0.62383,0.62383,110100000.0
2006-07-21 16:25:00,0.6238,0.62392,0.6238,0.62392,112799997.0
2006-07-21 16:26:00,0.62385,0.62395,0.62385,0.62395,127000003.0
2006-07-21 16:27:00,0.62397,0.62398,0.6239,0.62395,66900000.0
2006-07-21 16:28:00,0.62367,0.62397,0.62367,0.6237,102700001.0
2006-07-21 16:29:00,0.6237,0.62379,0.6237,0.62379,54700000.0
2006-07-21 16:30:00,0.62383,0.62392,0.62378,0.62378,80300000.0
2006-07-21 16:31:00,0.62387,0.62397,0.62387,0.62397,107900001.0
2006-07-21 16:32:00,0.62398,0.62398,0.6239,0.62391,204700001.0
2006-07-21 16:33:00,0.62399,0.6242,0.62393,0.6242,170400001.0
2006-07-21 16:34:00,0.62421,0.6243,0.62421,0.62423,126600000.0
2006-07-21 16:35:00,0.62425,0.62432,0.62417,0.62425,80900000.0
2006-07-21 16:36:00,0.62432,0.62459,0.62432,0.62454,111500000.0
2006-07-21 16:37:00,0.62447,0.62455,0.62447,0.62447,60199999.0
2006-07-21 16:38:00,0.62456,0.62458,0.6245,0.62452,80800000.0
2006-07-21 16:39:00,0.62455,0.62464,0.62455,0.62455,44900000.0
2006-07-21 16:40:00,0.62447,0.62455,0.62444,0.62454,77100001.0
2006-07-21 16:41:00,0.62463,0.62463,0.62455,0.62457,54900001.0
2006-07-21 16:42:00,0.62455,0.62455,0.62455,0.62455,4800000.0
2006-07-21 16:43:00,0.6245,0.62455,0.6245,0.6245,39500000.0
2006-07-21 16:44:00,0.62455,0.6246,0.62445,0.62445,93700001.0
2006-07-21 16:45:00,0.62463,0.62476,0.62463,0.62472,94300000.0
2006-07-21 16:46:00,0.62482,0.62482,0.62469,0.62476,89400001.0
2006-07-21 16:47:00,0.6248,0.6248,0.6247,0.62475,90099999.0
2006-07-21 16:48:00,0.6248,0.6248,0.6247,0.6248,61900000.0
2006-07-21 16:49:00,0.62462,0.62462,0.62433,0.6244,73899999.0
2006-07-21 16:50:00,0.62434,0.62434,0.62414,0.62414,56600000.0
2006-07-21 16:51:00,0.62439,0.62443,0.62422,0.62422,140000000.0
2006-07-21 16:52:00,0.62437,0.62446,0.62433,0.62446,72399999.0
2006-07-21 16:53:00,0.6245,0.62457,0.6245,0.62453,36800000.0
2006-07-21 16:54:00,0.62445,0.62455,0.62445,0.62455,137000000.0
2006-07-21 16:55:00,0.62455,0.6247,0.62452,0.62467,126900000.0
2006-07-21 16:56:00,0.62474,0.62478,0.62468,0.62468,63699999.0
2006-07-21 16:57:00,0.62468,0.62472,0.62459,0.62471,76400000.0
2006-07-21 16:58:00,0.62468,0.6247,0.62465,0.6247,121899999.0
2006-07-21 16:59:00,0.62465,0.62479,0.62456,0.62475,74200000.0
2006-07-21 17:00:00,0.62482,0.62498,0.62482,0.62492,104399999.0
2006-07-21 17:01:00,0.625,0.625,0.62484,0.62489,92499999.0
2006-07-21 17:02:00,0.62486,0.62491,0.62475,0.62487,94900002.0
2006-07-21 17:03:00,0.62459,0.62482,0.62459,0.62462,159099999.0
2006-07-21 17:04:00,0.62468,0.6247,0.62462,0.6247,85799998.0
2006-07-21 17:05:00,0.62465,0.62473,0.6246,0.62468,90899999.0
2006-07-21 17:06:00,0.62474,0.6249,0.62463,0.62477,101599999.0
2006-07-21 17:07:00,0.62481,0.62484,0.62475,0.6248,45000000.0
2006-07-21 17:08:00,0.62485,0.6249,0.6247,0.6248,89300000.0
2006-07-21 17:09:00,0.62485,0.6249,0.62475,0.6249,71400000.0
2006-07-21 17:10:00,0.62491,0.62533,0.62491,0.62533,80499999.0
2006-07-21 17:11:00,0.62513,0.62537,0.62513,0.62514,42300000.0
2006-07-21 17:12:00,0.62507,0.62509,0.62483,0.62483,151399998.0
2006-07-21 17:13:00,0.62481,0.62488,0.62445,0.62445,107700001.0
2006-07-21 17:14:00,0.62446,0.62475,0.62442,0.62442,106300002.0
2006-07-21 17:15:00,0.62428,0.62428,0.62387,0.62387,63199999.0
2006-07-21 17:16:00,0.62387,0.62405,0.62387,0.62399,41700000.0
2006-07-21 17:17:00,0.62394,0.62403,0.62392,0.62392,54300000.0
2006-07-21 17:18:00,0.62397,0.62398,0.62389,0.62395,128300002.0
2006-07-21 17:19:00,0.62399,0.62409,0.62395,0.62395,61600000.0
2006-07-21 17:20:00,0.62412,0.6242,0.62409,0.62412,89200001.0
2006-07-21 17:21:00,0.62405,0.62412,0.62405,0.62411,44100000.0
2006-07-21 17:22:00,0.62407,0.62415,0.62407,0.62415,59000001.0
2006-07-21 17:23:00,0.62403,0.62403,0.62382,0.62388,59200000.0
2006-07-21 17:24:00,0.62379,0.62382,0.6237,0.62378,98300000.0
2006-07-21 17:25:00,0.6237,0.62375,0.62367,0.62375,120700000.0
2006-07-21 17:26:00,0.62373,0.62396,0.62372,0.62395,73799999.0
2006-07-21 17:27:00,0.62408,0.62408,0.62379,0.62379,127700000.0
2006-07-21 17:28:00,0.62385,0.62397,0.6237,0.6237,126699999.0
2006-07-21 17:29:00,0.62373,0.62373,0.62353,0.62364,87400000.0
2006-07-21 17:30:00,0.62365,0.6237,0.6236,0.6236,90600000.0
2006-07-21 17:31:00,0.62356,0.62379,0.62356,0.62379,110000002.0
2006-07-21 17:32:00,0.62384,0.62395,0.62384,0.62385,72700000.0
2006-07-21 17:33:00,0.62393,0.62393,0.62388,0.6239,45499999.0
2006-07-21 17:34:00,0.62393,0.624,0.6239,0.6239,65900001.0
2006-07-21 17:35:00,0.6239,0.62395,0.6239,0.62393,45800000.0
2006-07-21 17:36:00,0.62392,0.624,0.6239,0.62395,79800000.0
2006-07-21 17:37:00,0.62395,0.62401,0.62395,0.62401,100500000.0
2006-07-21 17:38:00,0.62405,0.62424,0.62405,0.62424,52000000.0
2006-07-21 17:39:00,0.62418,0.62424,0.62418,0.62424,39500000.0
2006-07-21 17:40:00,0.62409,0.62417,0.62405,0.62405,75600000.0
2006-07-21 17:41:00,0.62412,0.62416,0.62412,0.62416,6500000.0
2006-07-21 17:42:00,0.62414,0.62414,0.62391,0.62394,65400000.0
2006-07-21 17:43:00,0.62392,0.62392,0.6237,0.62381,106400000.0
2006-07-21 17:44:00,0.6239,0.62398,0.6239,0.62398,58100000.0
2006-07-21 17:45:00,0.624,0.62409,0.62389,0.62403,78100001.0
2006-07-21 17:46:00,0.62402,0.62403,0.62402,0.62403,17500000.0
2006-07-21 17:47:00,0.62374,0.62404,0.62374,0.62404,33500000.0
2006-07-21 17:48:00,0.62413,0.62413,0.62405,0.62413,62500000.0
2006-07-21 17:49:00,0.62409,0.62415,0.62409,0.62415,25500000.0
2006-07-21 17:50:00,0.6241,0.62425,0.6241,0.6242,46100000.0
2006-07-21 17:51:00,0.62415,0.62423,0.62408,0.62418,110500001.0
2006-07-21 17:52:00,0.624,0.62422,0.624,0.62411,57900000.0
2006-07-21 17:53:00,0.62425,0.62452,0.62425,0.62443,43600000.0
2006-07-21 17:54:00,0.62428,0.62433,0.62424,0.62433,56900000.0
2006-07-21 17:55:00,0.62432,0.62445,0.62432,0.62445,55300000.0
2006-07-21 17:56:00,0.62442,0.62468,0.62442,0.62462,128300001.0
2006-07-21 17:57:00,0.62452,0.62454,0.62435,0.62435,125300001.0
2006-07-21 17:58:00,0.62441,0.62445,0.62438,0.62445,77100000.0
2006-07-21 17:59:00,0.62452,0.62491,0.62452,0.62491,114200000.0
2006-07-21 18:00:00,0.6249,0.62498,0.62487,0.62487,72800002.0
2006-07-21 18:01:00,0.62486,0.62486,0.62472,0.62478,86300001.0
2006-07-21 18:02:00,0.62483,0.62483,0.62472,0.62475,35000000.0
2006-07-21 18:03:00,0.62475,0.6248,0.6247,0.62478,260199999.0
2006-07-21 18:04:00,0.6247,0.62476,0.62455,0.6247,163300001.0
2006-07-21 18:05:00,0.62475,0.62485,0.62462,0.62462,317899995.0
2006-07-21 18:06:00,0.62471,0.62483,0.6247,0.62477,163100000.0
2006-07-21 18:07:00,0.62467,0.62467,0.62422,0.62422,230299998.0
2006-07-21 18:08:00,0.62414,0.6244,0.62414,0.62439,107600000.0
2006-07-21 18:09:00,0.62445,0.62445,0.62422,0.6244,163400000.0
2006-07-21 18:10:00,0.62431,0.62432,0.62422,0.6243,144199999.0
2006-07-21 18:11:00,0.62434,0.62444,0.62433,0.62433,91000001.0
2006-07-21 18:12:00,0.6245,0.6245,0.62435,0.6244,69800000.0
2006-07-21 18:13:00,0.6246,0.6246,0.6246,0.6246,15700000.0
2006-07-21 18:14:00,0.62485,0.62495,0.62467,0.62475,106599998.0
2006-07-21 18:15:00,0.6247,0.6248,0.6247,0.62475,200399998.0
2006-07-21 18:16:00,0.62474,0.62474,0.62458,0.62467,227500000.0
2006-07-21 18:17:00,0.62457,0.6247,0.62451,0.62466,125600001.0
2006-07-21 18:18:00,0.62457,0.62468,0.62451,0.62451,305300001.0
2006-07-21 18:19:00,0.62444,0.62451,0.62429,0.62434,303700000.0
2006-07-21 18:20:00,0.62432,0.62447,0.62432,0.62447,94700001.0
2006-07-21 18:21:00,0.62445,0.62461,0.62445,0.62461,184800000.0
2006-07-21 18:22:00,0.6246,0.62462,0.62453,0.62455,112800000.0
2006-07-21 18:23:00,0.62448,0.62449,0.62432,0.62432,293899999.0
2006-07-21 18:24:00,0.62437,0.62464,0.62429,0.6244,286899995.0
2006-07-21 18:25:00,0.62434,0.62445,0.62415,0.62427,143800000.0
2006-07-21 18:26:00,0.62418,0.62421,0.62398,0.62398,149200000.0
2006-07-21 18:27:00,0.62385,0.62392,0.62381,0.62387,279499997.0
2006-07-21 18:28:00,0.62381,0.6241,0.62381,0.62401,181000000.0
2006-07-21 18:29:00,0.62407,0.62413,0.62404,0.62413,275700000.0
2006-07-21 18:30:00,0.62414,0.62423,0.62412,0.62423,108399998.0
2006-07-21 18:31:00,0.6242,0.62425,0.62415,0.6242,220800002.0
2006-07-21 18:32:00,0.6242,0.62425,0.6242,0.6242,43000000.0
2006-07-21 18:33:00,0.62425,0.62425,0.6241,0.62412,267200002.0
2006-07-21 18:34:00,0.62416,0.62428,0.62408,0.62428,93199999.0
2006-07-21 18:35:00,0.62432,0.62434,0.6242,0.62432,157000000.0
2006-07-21 18:36:00,0.6244,0.62445,0.62435,0.62435,231699997.0
2006-07-21 18:37:00,0.62435,0.62443,0.6243,0.62443,98199998.0
2006-07-21 18:38:00,0.62439,0.62448,0.62439,0.62448,171399999.0
2006-07-21 18:39:00,0.62445,0.62455,0.6244,0.6245,423499996.0
2006-07-21 18:40:00,0.6245,0.62455,0.6244,0.62455,67899999.0
2006-07-21 18:41:00,0.6245,0.62479,0.6245,0.62461,300899999.0
2006-07-21 18:42:00,0.6247,0.62475,0.62465,0.62475,143199999.0
2006-07-21 18:43:00,0.6247,0.62488,0.62455,0.62475,667999997.0
2006-07-21 18:44:00,0.62475,0.62478,0.62463,0.62473,298700000.0
2006-07-21 18:45:00,0.6248,0.6248,0.62462,0.6247,462900002.0
2006-07-21 18:46:00,0.6247,0.62475,0.6247,0.6247,146099999.0
2006-07-21 18:47:00,0.6247,0.62475,0.6247,0.62475,200000001.0
2006-07-21 18:48:00,0.62475,0.62475,0.6246,0.6246,164300000.0
2006-07-21 18:49:00,0.62458,0.62468,0.62455,0.62455,127400000.0
2006-07-21 18:50:00,0.6245,0.6245,0.6244,0.62448,89900001.0
2006-07-21 18:51:00,0.6244,0.6245,0.6244,0.62448,77200000.0
2006-07-21 18:52:00,0.6245,0.6245,0.62445,0.62445,108900000.0
2006-07-21 18:53:00,0.62445,0.6245,0.6244,0.6245,100600001.0
2006-07-21 18:54:00,0.62448,0.62448,0.62437,0.62437,43900000.0
2006-07-21 18:55:00,0.62443,0.62443,0.6243,0.62435,113599999.0
2006-07-21 18:56:00,0.62437,0.62438,0.62426,0.62426,106300000.0
2006-07-21 18:57:00,0.62427,0.6243,0.6242,0.62425,59099999.0
2006-07-21 18:58:00,0.62424,0.6243,0.62424,0.62428,94700001.0
2006-07-21 18:59:00,0.62415,0.62428,0.62415,0.62423,183599999.0
2006-07-21 19:00:00,0.62417,0.62417,0.62406,0.6241,158099999.0
2006-07-21 19:01:00,0.62415,0.62415,0.62405,0.62405,84499999.0
2006-07-21 19:02:00,0.6241,0.6241,0.624,0.6241,74000000.0
2006-07-21 19:03:00,0.62404,0.6243,0.62404,0.6241,216700004.0
2006-07-21 19:04:00,0.62413,0.62427,0.6241,0.6241,156499998.0
2006-07-21 19:05:00,0.62412,0.62425,0.62412,0.62424,71099999.0
2006-07-21 19:06:00,0.6242,0.62423,0.6241,0.62415,218199998.0
2006-07-21 19:07:00,0.62423,0.62435,0.62408,0.62415,209099998.0
2006-07-21 19:08:00,0.62432,0.62454,0.62431,0.62449,116900002.0
2006-07-21 19:09:00,0.62456,0.62466,0.62438,0.62466,121800000.0
2006-07-21 19:10:00,0.62464,0.62464,0.62417,0.62417,91899999.0
2006-07-21 19:11:00,0.62405,0.62415,0.62405,0.6241,106099999.0
2006-07-21 19:12:00,0.62405,0.62415,0.62405,0.6241,36600000.0
2006-07-21 19:13:00,0.62405,0.62415,0.624,0.6241,113500002.0
2006-07-21 19:14:00,0.6242,0.62428,0.6242,0.62421,82200000.0
2006-07-21 19:15:00,0.6242,0.62425,0.6242,0.6242,107599999.0
2006-07-21 19:16:00,0.62415,0.62425,0.62415,0.62425,86900000.0
2006-07-21 19:17:00,0.6242,0.62425,0.62405,0.62417,98700000.0
2006-07-21 19:18:00,0.62424,0.62424,0.62403,0.62409,134999999.0
2006-07-21 19:19:00,0.624,0.62413,0.624,0.62408,67100001.0
2006-07-21 19:20:00,0.62403,0.62403,0.62379,0.62381,176899999.0
2006-07-21 19:21:00,0.62381,0.62388,0.62372,0.62384,144400002.0
2006-07-21 19:22:00,0.62385,0.62391,0.62385,0.62388,102700000.0
2006-07-21 19:23:00,0.62374,0.62387,0.62374,0.62387,42800000.0
2006-07-21 19:24:00,0.62395,0.62397,0.6239,0.6239,73799999.0
2006-07-21 19:25:00,0.62395,0.624,0.6239,0.624,38099999.0
2006-07-21 19:26:00,0.6239,0.62395,0.6239,0.62395,73299999.0
2006-07-21 19:27:00,0.62393,0.624,0.62385,0.62385,161800000.0
2006-07-21 19:28:00,0.624,0.624,0.62371,0.62373,170200002.0
2006-07-21 19:29:00,0.62376,0.62389,0.62372,0.62387,88200001.0
2006-07-21 19:30:00,0.62392,0.62392,0.62382,0.6239,53399999.0
2006-07-21 19:31:00,0.62394,0.62395,0.62379,0.62395,62399999.0
2006-07-21 19:32:00,0.62395,0.62405,0.62385,0.6239,169000001.0
2006-07-21 19:33:00,0.62385,0.62395,0.62385,0.62395,50200000.0
2006-07-21 19:34:00,0.62398,0.62412,0.62389,0.62412,155600004.0
2006-07-21 19:35:00,0.62415,0.6242,0.62405,0.62415,130599999.0
2006-07-21 19:36:00,0.62415,0.62423,0.6241,0.62412,194100001.0
2006-07-21 19:37:00,0.6241,0.62415,0.62408,0.62408,120000001.0
2006-07-21 19:38:00,0.62415,0.62415,0.62407,0.6241,41400000.0
2006-07-21 19:39:00,0.62416,0.62422,0.62414,0.62414,181000002.0
2006-07-21 19:40:00,0.6242,0.6242,0.62405,0.62405,90599998.0
2006-07-21 19:41:00,0.62408,0.62414,0.62401,0.62401,104200002.0
2006-07-21 19:42:00,0.62397,0.62407,0.62397,0.62404,86599999.0
2006-07-21 19:43:00,0.62411,0.62421,0.62411,0.62419,79599999.0
2006-07-21 19:44:00,0.62432,0.62435,0.62415,0.62427,164400001.0
2006-07-21 19:45:00,0.62425,0.62431,0.62415,0.62415,76999999.0
2006-07-21 19:46:00,0.62418,0.62424,0.62408,0.62418,122300004.0
2006-07-21 19:47:00,0.62415,0.62415,0.6241,0.6241,67700000.0
2006-07-21 19:48:00,0.62405,0.62415,0.62405,0.6241,82500000.0
2006-07-21 19:49:00,0.62409,0.6243,0.62396,0.62396,96100000.0
2006-07-21 19:50:00,0.62407,0.62407,0.62388,0.62392,122999999.0
2006-07-21 19:51:00,0.62396,0.62406,0.62393,0.62403,137399998.0
2006-07-21 19:52:00,0.62405,0.6241,0.62395,0.62405,138900000.0
2006-07-21 19:53:00,0.62407,0.62407,0.62397,0.624,113100000.0
2006-07-21 19:54:00,0.624,0.6241,0.624,0.62405,121100000.0
2006-07-21 19:55:00,0.62395,0.62407,0.62395,0.62407,247099999.0
2006-07-21 19:56:00,0.62407,0.62413,0.62398,0.62402,257400000.0
2006-07-21 19:57:00,0.62405,0.62405,0.62395,0.624,128000001.0
2006-07-21 19:58:00,0.62405,0.62405,0.62395,0.624,222299999.0
2006-07-21 19:59:00,0.62395,0.62401,0.62387,0.62387,78999999.0
2006-07-21 20:00:00,0.62391,0.62405,0.62391,0.62391,282799999.0
2006-07-21 20:01:00,0.6239,0.62398,0.62383,0.62397,104299998.0
2006-07-21 20:02:00,0.62398,0.62398,0.62393,0.62393,65499999.0
2006-07-21 20:03:00,0.62408,0.62415,0.62403,0.62415,107100002.0
2006-07-21 20:04:00,0.62414,0.62416,0.62397,0.62403,114500000.0
2006-07-21 20:05:00,0.62403,0.62405,0.6239,0.62405,212199999.0
2006-07-21 20:06:00,0.62405,0.62405,0.6239,0.624,311999999.0
2006-07-21 20:07:00,0.62397,0.62402,0.6239,0.6239,78199999.0
2006-07-21 20:08:00,0.62395,0.624,0.62395,0.62397,51500000.0
2006-07-21 20:09:00,0.62397,0.6241,0.62377,0.6241,81399999.0
2006-07-21 20:10:00,0.62405,0.62415,0.62405,0.62415,125999998.0
2006-07-21 20:11:00,0.6241,0.62412,0.6241,0.62412,37400000.0
2006-07-21 20:12:00,0.62415,0.62415,0.62405,0.6241,62300001.0
2006-07-21 20:13:00,0.6242,0.62427,0.62391,0.62416,83000000.0
2006-07-21 20:14:00,0.62423,0.62425,0.62415,0.62425,99300000.0
2006-07-21 20:15:00,0.62415,0.6242,0.62415,0.6242,80000001.0
2006-07-21 20:16:00,0.6242,0.6243,0.6241,0.6241,365399999.0
2006-07-21 20:17:00,0.62407,0.62427,0.62407,0.62427,257200000.0
2006-07-21 20:18:00,0.62429,0.62453,0.62428,0.62453,85000001.0
2006-07-21 20:19:00,0.62454,0.62454,0.62448,0.6245,60400000.0
2006-07-21 20:20:00,0.62455,0.62455,0.6244,0.62445,84399999.0
2006-07-21 20:21:00,0.62447,0.62455,0.62445,0.6245,64400000.0
2006-07-21 20:22:00,0.62449,0.62449,0.62436,0.62438,133500000.0
2006-07-21 20:23:00,0.62435,0.6244,0.62425,0.6244,72699999.0
2006-07-21 20:24:00,0.62435,0.62435,0.62405,0.62435,197199999.0
2006-07-21 20:25:00,0.62435,0.62438,0.62425,0.6243,83099998.0
2006-07-21 20:26:00,0.62435,0.6244,0.62425,0.6243,66499999.0
2006-07-21 20:27:00,0.6243,0.62435,0.6243,0.62435,149600002.0
2006-07-21 20:28:00,0.62435,0.62435,0.6243,0.62435,73200000.0
2006-07-21 20:29:00,0.62435,0.6244,0.6243,0.62435,278300001.0
2006-07-21 20:30:00,0.62425,0.6244,0.62425,0.62435,288899997.0
2006-07-21 20:31:00,0.62438,0.62438,0.62425,0.62435,182099998.0
2006-07-21 20:32:00,0.62423,0.62432,0.62422,0.62422,105300000.0
2006-07-21 20:33:00,0.6242,0.62427,0.62415,0.62417,134300001.0
2006-07-21 20:34:00,0.62425,0.62425,0.62417,0.62425,134600000.0
2006-07-21 20:35:00,0.62425,0.62425,0.62415,0.6242,116700000.0
2006-07-21 20:36:00,0.6242,0.62435,0.6241,0.62415,197599998.0
2006-07-21 20:37:00,0.62417,0.62435,0.62415,0.6242,190099999.0
2006-07-21 20:38:00,0.6242,0.62422,0.62415,0.6242,173699998.0
2006-07-21 20:39:00,0.6242,0.62425,0.6242,0.62425,116300000.0
2006-07-21 20:40:00,0.6242,0.6243,0.62415,0.6242,177500000.0
2006-07-21 20:41:00,0.6242,0.62425,0.62415,0.62425,166600000.0
2006-07-21 20:42:00,0.6242,0.62425,0.62412,0.6242,103199997.0
2006-07-21 20:43:00,0.62417,0.62425,0.62411,0.62411,139899999.0
2006-07-21 20:44:00,0.62405,0.62418,0.62402,0.6241,45200000.0
2006-07-21 20:45:00,0.6241,0.62415,0.62403,0.62405,125399998.0
2006-07-21 20:46:00,0.62415,0.62415,0.62403,0.62403,32600000.0
2006-07-21 20:47:00,0.6241,0.62415,0.6241,0.62412,83199999.0
2006-07-21 20:48:00,0.62405,0.62415,0.62405,0.62405,75900001.0
2006-07-21 20:49:00,0.62405,0.62415,0.624,0.6241,96299999.0
2006-07-21 20:50:00,0.6241,0.62412,0.62403,0.62405,154399999.0
2006-07-21 20:51:00,0.62405,0.62415,0.62405,0.6241,42100000.0
2006-07-21 20:52:00,0.6241,0.6242,0.62405,0.62405,130300001.0
2006-07-21 20:53:00,0.62415,0.6242,0.62407,0.6241,245200001.0
2006-07-21 20:54:00,0.6241,0.62415,0.62405,0.62415,190000000.0
2006-07-21 20:55:00,0.62395,0.62397,0.62386,0.62391,63700000.0
2006-07-21 20:56:00,0.62388,0.624,0.62365,0.62393,115500000.0
2006-07-21 20:57:00,0.6239,0.624,0.62375,0.6239,84000000.0
2006-07-21 20:58:00,0.62391,0.62399,0.62371,0.62376,246500001.0
2006-07-21 20:59:00,0.6238,0.6239,0.62375,0.6238,197699999.0
2006-07-21 21:00:00,0.6238,0.62383,0.62375,0.6238,257399998.0
2006-07-21 21:01:00,0.6237,0.62382,0.6237,0.62382,136900003.0
2006-07-21 21:02:00,0.6238,0.62385,0.62377,0.6238,138800000.0
2006-07-21 21:03:00,0.62385,0.6239,0.62375,0.6239,104300000.0
2006-07-21 21:04:00,0.6238,0.62385,0.62375,0.62375,85799999.0
2006-07-21 21:05:00,0.62385,0.6239,0.62375,0.6238,121200000.0
2006-07-21 21:06:00,0.62375,0.6239,0.62375,0.6238,127899999.0
2006-07-21 21:07:00,0.62385,0.62385,0.6238,0.6238,55900000.0
2006-07-21 21:08:00,0.6238,0.62385,0.6237,0.6238,116900000.0
2006-07-21 21:09:00,0.6238,0.6239,0.62375,0.62385,102900000.0
2006-07-21 21:10:00,0.6238,0.62385,0.6238,0.62385,108799999.0
2006-07-21 21:11:00,0.6238,0.6238,0.6238,0.6238,11900000.0
2006-07-21 21:12:00,0.62375,0.62387,0.62375,0.62382,124700001.0
2006-07-21 21:13:00,0.62378,0.62383,0.62375,0.6238,108100000.0
2006-07-21 21:14:00,0.62385,0.62385,0.6238,0.6238,132000001.0
2006-07-21 21:15:00,0.6238,0.6239,0.62375,0.6238,197599999.0
2006-07-21 21:16:00,0.62385,0.62385,0.62368,0.62375,133699999.0
2006-07-21 21:17:00,0.62375,0.62385,0.62365,0.62385,180600000.0
2006-07-21 21:18:00,0.62385,0.62385,0.62375,0.62382,159499998.0
2006-07-21 21:19:00,0.62385,0.62385,0.62375,0.6238,139299999.0
2006-07-21 21:20:00,0.62385,0.6239,0.6237,0.62375,196100000.0
2006-07-21 21:21:00,0.62385,0.62385,0.62375,0.62385,114000001.0
2006-07-21 21:22:00,0.62385,0.62385,0.62375,0.6238,75200000.0
2006-07-21 21:23:00,0.62375,0.62385,0.62375,0.62385,130899999.0
2006-07-21 21:24:00,0.62385,0.62385,0.62375,0.6238,79999999.0
2006-07-21 21:25:00,0.6238,0.62385,0.6238,0.62385,115799998.0
2006-07-21 21:26:00,0.62382,0.62385,0.62375,0.62378,107000000.0
2006-07-21 21:27:00,0.6238,0.62385,0.62375,0.62385,83200000.0
2006-07-21 21:28:00,0.62385,0.62385,0.6238,0.6238,39799999.0
2006-07-21 21:29:00,0.6238,0.62385,0.62365,0.62375,149700002.0
2006-07-21 21:30:00,0.62382,0.6239,0.62375,0.62385,135200000.0
2006-07-21 21:31:00,0.62385,0.62385,0.6238,0.6238,1700000.0
2006-07-21 21:32:00,0.6238,0.62385,0.62375,0.62385,91199998.0
2006-07-21 21:33:00,0.62385,0.62385,0.6238,0.62385,105300003.0
2006-07-21 21:34:00,0.62385,0.62385,0.62372,0.6238,104200000.0
2006-07-21 21:35:00,0.6238,0.62385,0.62377,0.6238,228900000.0
2006-07-21 21:36:00,0.6238,0.6239,0.62372,0.62385,207600001.0
2006-07-21 21:37:00,0.62382,0.6239,0.6238,0.62385,146900001.0
2006-07-21 21:38:00,0.62385,0.6239,0.6238,0.62382,55000000.0
2006-07-21 21:39:00,0.6238,0.62385,0.6237,0.62382,111700002.0
2006-07-21 21:40:00,0.62385,0.6239,0.6237,0.62388,162999999.0
2006-07-21 21:41:00,0.6238,0.62385,0.62375,0.62385,141599999.0
2006-07-21 21:42:00,0.62382,0.62385,0.6238,0.62385,79400000.0
2006-07-21 21:43:00,0.6238,0.6239,0.62375,0.62375,87300002.0
2006-07-21 21:44:00,0.62385,0.62385,0.62365,0.62365,58100000.0
2006-07-21 21:45:00,0.6238,0.62385,0.62372,0.6238,90600000.0
2006-07-21 21:46:00,0.62378,0.62385,0.62377,0.62377,107999997.0
2006-07-21 21:47:00,0.6238,0.62385,0.6238,0.62385,82699999.0
2006-07-21 21:48:00,0.62385,0.62385,0.62385,0.62385,81999999.0
2006-07-21 21:49:00,0.6238,0.62385,0.6237,0.62378,125699999.0
2006-07-21 21:50:00,0.62385,0.6239,0.62375,0.62382,114000000.0
2006-07-21 21:51:00,0.6238,0.62385,0.62377,0.62385,82100000.0
2006-07-21 21:52:00,0.6238,0.62395,0.62377,0.62385,61799999.0
2006-07-21 21:53:00,0.62375,0.62385,0.62375,0.62385,90800002.0
2006-07-21 21:54:00,0.62385,0.62385,0.62375,0.6238,126499998.0
2006-07-21 21:55:00,0.6238,0.62385,0.62378,0.6238,39100001.0
2006-07-21 21:56:00,0.62385,0.62385,0.62375,0.62375,72700000.0
2006-07-21 21:57:00,0.6238,0.62385,0.6237,0.62382,162600002.0
2006-07-21 21:58:00,0.6238,0.62385,0.6238,0.62385,86400000.0
2006-07-21 21:59:00,0.6238,0.6239,0.6238,0.6238,110300001.0
2006-07-21 22:00:00,0.6238,0.62385,0.62375,0.62385,108500000.0
2006-07-21 22:01:00,0.62382,0.62385,0.62375,0.6238,120000002.0
2006-07-21 22:02:00,0.62385,0.62385,0.6238,0.6238,56600000.0
2006-07-21 22:03:00,0.62385,0.62385,0.62382,0.62383,47099999.0
2006-07-21 22:04:00,0.6238,0.62385,0.62375,0.6238,30900000.0
2006-07-21 22:05:00,0.62375,0.6239,0.62375,0.62377,133999999.0
2006-07-21 22:06:00,0.62375,0.62395,0.62365,0.6238,180199996.0
2006-07-21 22:07:00,0.6238,0.62385,0.62375,0.62375,99900000.0
2006-07-21 22:08:00,0.6238,0.62395,0.62375,0.62395,134100000.0
2006-07-21 22:09:00,0.62385,0.62385,0.62375,0.62382,74999999.0
2006-07-21 22:10:00,0.6238,0.62385,0.62375,0.6238,116000002.0
2006-07-21 22:11:00,0.62372,0.62385,0.62372,0.62385,80400000.0
2006-07-21 22:12:00,0.6238,0.62385,0.62372,0.62378,142200000.0
2006-07-21 22:13:00,0.6239,0.6239,0.62375,0.6238,134200001.0
2006-07-21 22:14:00,0.62385,0.62385,0.6237,0.62382,147299999.0
2006-07-21 22:15:00,0.62382,0.62385,0.62375,0.6238,97800000.0
2006-07-21 22:16:00,0.62378,0.62387,0.62378,0.6238,61200000.0
2006-07-21 22:17:00,0.62385,0.62385,0.62375,0.62385,79799999.0
2006-07-21 22:18:00,0.62385,0.62385,0.6237,0.6237,123600002.0
2006-07-21 22:19:00,0.6238,0.6239,0.6237,0.6238,130700000.0
2006-07-21 22:20:00,0.62385,0.62385,0.6238,0.6238,55600000.0
2006-07-21 22:21:00,0.62385,0.62385,0.62375,0.6238,149700000.0
2006-07-21 22:22:00,0.62388,0.62388,0.62375,0.62375,70299999.0
2006-07-21 22:23:00,0.62375,0.6239,0.62375,0.62385,101000002.0
2006-07-21 22:24:00,0.62375,0.62385,0.62372,0.62385,91600001.0
2006-07-21 22:25:00,0.62375,0.62385,0.62375,0.6238,106200001.0
2006-07-21 22:26:00,0.6238,0.62385,0.62377,0.62385,112600002.0
2006-07-21 22:27:00,0.62375,0.6239,0.62375,0.6239,59700000.0
2006-07-21 22:28:00,0.6237,0.62382,0.6237,0.62382,37000000.0
2006-07-21 22:29:00,0.6238,0.62385,0.6238,0.6238,50699999.0
2006-07-21 22:30:00,0.62385,0.6239,0.6238,0.62385,150199998.0
2006-07-21 22:31:00,0.62385,0.62385,0.62372,0.62372,109500001.0
2006-07-21 22:32:00,0.62385,0.62385,0.62385,0.62385,22400000.0
2006-07-21 22:33:00,0.6238,0.62385,0.6238,0.62385,78800000.0
2006-07-21 22:34:00,0.6238,0.62385,0.62355,0.62382,57599999.0
2006-07-21 22:35:00,0.62387,0.62387,0.62378,0.62378,69599999.0
2006-07-21 22:36:00,0.6238,0.62385,0.62375,0.6238,147200002.0
2006-07-21 22:37:00,0.6238,0.6238,0.62375,0.6238,66700000.0
2006-07-21 22:38:00,0.6237,0.6238,0.62355,0.6238,94800001.0
2006-07-21 22:39:00,0.6238,0.62385,0.6238,0.62385,42300000.0
2006-07-21 22:40:00,0.6238,0.62385,0.6237,0.62375,74900000.0
2006-07-21 22:41:00,0.6238,0.6238,0.62377,0.6238,28600000.0
2006-07-21 22:42:00,0.6238,0.62388,0.62375,0.62388,86900001.0
2006-07-21 22:43:00,0.6238,0.6239,0.62365,0.6238,162900000.0
2006-07-21 22:44:00,0.62385,0.62387,0.62372,0.62372,195800001.0
2006-07-21 22:45:00,0.6238,0.6239,0.62375,0.6238,132100000.0
2006-07-21 22:46:00,0.62382,0.62385,0.6236,0.62375,225200002.0
2006-07-21 22:47:00,0.62375,0.62385,0.62375,0.62383,61299999.0
2006-07-21 22:48:00,0.62378,0.6239,0.62365,0.6238,110399998.0
2006-07-21 22:49:00,0.6238,0.6238,0.6238,0.6238,22000000.0
2006-07-21 22:50:00,0.62385,0.62385,0.62355,0.6238,223500000.0
2006-07-21 22:51:00,0.6238,0.62385,0.62372,0.62375,171600002.0
2006-07-21 22:52:00,0.62382,0.62382,0.62375,0.6238,129400001.0
2006-07-21 22:53:00,0.62385,0.62385,0.62375,0.62385,94099998.0
2006-07-21 22:54:00,0.62383,0.62385,0.62375,0.62375,132499999.0
2006-07-21 22:55:00,0.62375,0.6239,0.62375,0.62375,97300000.0
2006-07-21 22:56:00,0.62385,0.62387,0.62375,0.6238,108700000.0
2006-07-21 22:57:00,0.6238,0.62395,0.62377,0.62383,101400000.0
2006-07-21 22:58:00,0.6238,0.6239,0.62375,0.6238,105000001.0
2006-07-21 22:59:00,0.62365,0.62385,0.6236,0.6236,218599998.0
2006-07-24 00:00:00,0.6242,0.6242,0.624,0.624,58900000.0
2006-07-24 00:02:00,0.6238,0.624,0.6238,0.624,58900000.0
2006-07-24 00:16:00,0.6242,0.6242,0.624,0.6242,58900000.0
2006-07-24 00:33:00,0.6239,0.6239,0.6238,0.6238,58900000.0
2006-07-24 00:35:00,0.6237,0.6237,0.6237,0.6237,58900000.0
2006-07-24 00:36:00,0.6236,0.6236,0.6236,0.6236,58900000.0
2006-07-24 00:37:00,0.6235,0.6236,0.6235,0.6236,58900000.0
2006-07-24 00:39:00,0.6237,0.6238,0.6237,0.6237,58900000.0
2006-07-24 00:40:00,0.6236,0.6236,0.6236,0.6236,58900000.0
2006-07-24 00:41:00,0.6237,0.6237,0.6235,0.6236,58900000.0
2006-07-24 00:42:00,0.6235,0.6235,0.6235,0.6235,58900000.0
2006-07-24 00:43:00,0.6236,0.6236,0.6236,0.6236,58900000.0
2006-07-24 00:47:00,0.6235,0.6235,0.6235,0.6235,58900000.0
2006-07-24 00:48:00,0.6237,0.6237,0.6237,0.6237,58900000.0
2006-07-24 00:49:00,0.6236,0.6236,0.6236,0.6236,58900000.0
2006-07-24 00:53:00,0.6238,0.6238,0.6238,0.6238,58900000.0
2006-07-24 00:54:00,0.6237,0.6238,0.6237,0.6237,58900000.0
2006-07-24 01:04:00,0.6236,0.6236,0.6236,0.6236,58900000.0
2006-07-24 01:06:00,0.6237,0.6237,0.6237,0.6237,58900000.0
2006-07-24 01:21:00,0.6236,0.6236,0.6236,0.6236,58900000.0
2006-07-24 01:27:00,0.6237,0.6237,0.6237,0.6237,58900000.0
2006-07-24 01:29:00,0.6236,0.6236,0.6236,0.6236,58900000.0
2006-07-24 01:31:00,0.6235,0.6235,0.6234,0.6235,58900000.0
2006-07-24 01:34:00,0.6236,0.6236,0.6235,0.6236,58900000.0
2006-07-24 01:36:00,0.6237,0.6237,0.6237,0.6237,58900000.0
2006-07-24 01:43:00,0.6236,0.6236,0.6236,0.6236,58900000.0
2006-07-24 01:45:00,0.6237,0.6237,0.6237,0.6237,58900000.0
2006-07-24 01:47:00,0.6236,0.6236,0.6236,0.6236,58900000.0
2006-07-24 01:53:00,0.6237,0.6237,0.6236,0.6237,58900000.0
2006-07-24 01:59:00,0.6236,0.6236,0.6236,0.6236,58900000.0
2006-07-24 02:00:00,0.62338,0.6234,0.62333,0.62335,58900000.0
2006-07-24 02:01:00,0.62341,0.62341,0.62331,0.62333,102300000.0
2006-07-24 02:02:00,0.62328,0.62336,0.62324,0.62328,157000000.0
2006-07-24 02:03:00,0.6232,0.62337,0.62315,0.62315,121900000.0
2006-07-24 02:04:00,0.6232,0.6232,0.62311,0.62317,107599999.0
2006-07-24 02:05:00,0.62324,0.62329,0.62309,0.62309,46100000.0
2006-07-24 02:06:00,0.62301,0.62307,0.62294,0.62294,75300000.0
2006-07-24 02:07:00,0.62283,0.62283,0.62275,0.62275,52699999.0
2006-07-24 02:08:00,0.62251,0.62251,0.62237,0.62249,78299999.0
2006-07-24 02:09:00,0.62241,0.62241,0.62225,0.62225,52700002.0
2006-07-24 02:10:00,0.62242,0.62272,0.62242,0.62272,120600001.0
2006-07-24 02:11:00,0.62276,0.62283,0.62275,0.62283,82199999.0
2006-07-24 02:12:00,0.62288,0.62303,0.62282,0.62294,76600000.0
2006-07-24 02:13:00,0.62283,0.62291,0.6228,0.6228,45700000.0
2006-07-24 02:14:00,0.62286,0.62295,0.62285,0.62285,145099998.0
2006-07-24 02:15:00,0.6228,0.62295,0.6228,0.62283,70299999.0
2006-07-24 02:16:00,0.62277,0.62293,0.62277,0.62288,126200000.0
2006-07-24 02:17:00,0.62287,0.62293,0.62284,0.62293,77000001.0
2006-07-24 02:18:00,0.62279,0.62296,0.62279,0.6229,49500000.0
2006-07-24 02:19:00,0.6229,0.623,0.62285,0.62287,23700000.0
2006-07-24 02:20:00,0.62295,0.62295,0.6228,0.62285,85900001.0
2006-07-24 02:21:00,0.62285,0.6229,0.62285,0.6229,65500000.0
2006-07-24 02:22:00,0.6229,0.6229,0.6228,0.62288,101399999.0
2006-07-24 02:23:00,0.62275,0.62293,0.62275,0.62284,135499998.0
2006-07-24 02:24:00,0.6229,0.62295,0.62285,0.6229,110700000.0
2006-07-24 02:25:00,0.62295,0.623,0.6228,0.6229,46999999.0
2006-07-24 02:26:00,0.62298,0.62308,0.6228,0.6228,102100002.0
2006-07-24 02:27:00,0.62285,0.62294,0.62276,0.62276,91899999.0
2006-07-24 02:28:00,0.62285,0.62295,0.62285,0.62295,85299999.0
2006-07-24 02:29:00,0.62291,0.62291,0.62265,0.6227,94600000.0
2006-07-24 02:30:00,0.62278,0.62278,0.62268,0.62272,39100000.0
2006-07-24 02:31:00,0.6227,0.62275,0.6226,0.62275,164999999.0
2006-07-24 02:32:00,0.62265,0.62277,0.62265,0.62277,86800000.0
2006-07-24 02:33:00,0.62279,0.62281,0.62269,0.62269,114399998.0
2006-07-24 02:34:00,0.62265,0.62277,0.62257,0.6227,87099999.0
2006-07-24 02:35:00,0.62267,0.62278,0.62265,0.62265,75800000.0
2006-07-24 02:36:00,0.62267,0.62278,0.62265,0.62265,99299999.0
2006-07-24 02:37:00,0.62273,0.62273,0.62265,0.62265,55800001.0
2006-07-24 02:38:00,0.62265,0.62265,0.62234,0.62234,56300002.0
2006-07-24 02:39:00,0.62232,0.62253,0.62231,0.62241,96799999.0
2006-07-24 02:40:00,0.62229,0.6223,0.62204,0.6223,132699999.0
2006-07-24 02:41:00,0.62233,0.62233,0.62222,0.62227,60599998.0
2006-07-24 02:42:00,0.62235,0.62235,0.6223,0.62233,91199998.0
2006-07-24 02:43:00,0.6223,0.62235,0.6223,0.62235,39200000.0
2006-07-24 02:44:00,0.62235,0.62235,0.6223,0.6223,66599998.0
2006-07-24 02:45:00,0.62227,0.62227,0.62216,0.62223,62599998.0
2006-07-24 02:46:00,0.62221,0.62221,0.62202,0.62202,113200001.0
2006-07-24 02:47:00,0.6219,0.62207,0.6219,0.62206,124400000.0
2006-07-24 02:48:00,0.62207,0.62212,0.62203,0.62207,70799999.0
2006-07-24 02:49:00,0.62209,0.62223,0.62209,0.62217,63499999.0
2006-07-24 02:50:00,0.62216,0.62216,0.622,0.62204,88099999.0
2006-07-24 02:51:00,0.6221,0.62221,0.622,0.62212,137200001.0
2006-07-24 02:52:00,0.62216,0.62227,0.62216,0.62226,181200001.0
2006-07-24 02:53:00,0.6223,0.6224,0.6223,0.6224,25500000.0
2006-07-24 02:54:00,0.6223,0.62235,0.6223,0.62235,26300000.0
2006-07-24 02:55:00,0.62235,0.62235,0.6223,0.6223,60900000.0
2006-07-24 02:56:00,0.62238,0.62246,0.62233,0.62233,78700002.0
2006-07-24 02:57:00,0.62227,0.62237,0.62227,0.62237,72499999.0
2006-07-24 02:58:00,0.62238,0.62251,0.62231,0.62241,97000001.0
2006-07-24 02:59:00,0.62243,0.62245,0.62235,0.62235,94399999.0
2006-07-24 03:00:00,0.62235,0.62243,0.62235,0.6224,49400000.0
2006-07-24 03:01:00,0.6224,0.62245,0.6223,0.62245,109799997.0
2006-07-24 03:02:00,0.62235,0.62247,0.62235,0.62245,29900000.0
2006-07-24 03:03:00,0.62245,0.62245,0.6223,0.6223,97799999.0
2006-07-24 03:04:00,0.6224,0.62243,0.6224,0.6224,90100000.0
2006-07-24 03:05:00,0.62234,0.62256,0.6223,0.62256,100800000.0
2006-07-24 03:06:00,0.6225,0.62255,0.6225,0.62255,38899999.0
2006-07-24 03:07:00,0.62259,0.62264,0.62258,0.62258,69200000.0
2006-07-24 03:08:00,0.62255,0.62268,0.62255,0.62258,167700002.0
2006-07-24 03:09:00,0.62265,0.62265,0.62265,0.62265,37099998.0
2006-07-24 03:10:00,0.62265,0.62273,0.62265,0.62268,113500000.0
2006-07-24 03:11:00,0.6227,0.62275,0.62267,0.6227,115899997.0
2006-07-24 03:12:00,0.62273,0.62278,0.62256,0.62267,90099999.0
2006-07-24 03:13:00,0.62266,0.62267,0.62266,0.62267,56299999.0
2006-07-24 03:14:00,0.6227,0.62271,0.62266,0.62269,63400002.0
2006-07-24 03:15:00,0.62266,0.62266,0.62261,0.62262,105999999.0
2006-07-24 03:16:00,0.62265,0.6227,0.6226,0.62265,58999999.0
2006-07-24 03:17:00,0.62252,0.62252,0.6224,0.6224,75799998.0
2006-07-24 03:18:00,0.62243,0.62251,0.6224,0.62247,99500000.0
2006-07-24 03:19:00,0.62235,0.62258,0.62235,0.62245,84299997.0
2006-07-24 03:20:00,0.6225,0.62255,0.62243,0.6225,103200000.0
2006-07-24 03:21:00,0.6225,0.62255,0.6225,0.62255,24699999.0
2006-07-24 03:22:00,0.62245,0.62255,0.62245,0.6225,29500000.0
2006-07-24 03:23:00,0.6225,0.62255,0.6225,0.6225,57400000.0
2006-07-24 03:24:00,0.62245,0.62247,0.6224,0.62241,91000000.0
2006-07-24 03:25:00,0.62236,0.62236,0.62215,0.62218,98599998.0
2006-07-24 03:26:00,0.62215,0.6222,0.62205,0.62205,67399999.0
2006-07-24 03:27:00,0.62191,0.62191,0.62149,0.62166,65800001.0
2006-07-24 03:28:00,0.62149,0.62149,0.62119,0.62136,87299999.0
2006-07-24 03:29:00,0.62149,0.62163,0.62149,0.62163,19100000.0
2006-07-24 03:30:00,0.62175,0.62187,0.62168,0.62168,94800000.0
2006-07-24 03:31:00,0.6218,0.62206,0.6218,0.62206,80800000.0
2006-07-24 03:32:00,0.622,0.62201,0.62184,0.62201,62999999.0
2006-07-24 03:33:00,0.62199,0.62199,0.62185,0.6219,38300000.0
2006-07-24 03:34:00,0.62195,0.62205,0.62195,0.622,61399999.0
2006-07-24 03:35:00,0.6221,0.6221,0.622,0.62205,111500000.0
2006-07-24 03:36:00,0.62193,0.62203,0.62193,0.622,79299998.0
2006-07-24 03:37:00,0.62208,0.62215,0.62206,0.62207,104500001.0
2006-07-24 03:38:00,0.62206,0.62207,0.62191,0.62191,88800002.0
2006-07-24 03:39:00,0.62174,0.62174,0.62143,0.62154,78899998.0
2006-07-24 03:40:00,0.62156,0.6218,0.62156,0.6218,95499998.0
2006-07-24 03:41:00,0.62172,0.62182,0.62165,0.6217,99300000.0
2006-07-24 03:42:00,0.62155,0.62175,0.62155,0.62175,97599998.0
2006-07-24 03:43:00,0.62162,0.6217,0.62162,0.62169,60399999.0
2006-07-24 03:44:00,0.62175,0.62175,0.6217,0.6217,105299999.0
2006-07-24 03:45:00,0.62183,0.62187,0.6217,0.62178,89300001.0
2006-07-24 03:46:00,0.62177,0.62189,0.62163,0.62183,109399999.0
2006-07-24 03:47:00,0.62175,0.6218,0.62175,0.6218,15900000.0
2006-07-24 03:48:00,0.62175,0.62185,0.6217,0.62185,133900002.0
2006-07-24 03:49:00,0.62177,0.6219,0.62175,0.6219,105099999.0
2006-07-24 03:50:00,0.62185,0.62187,0.6218,0.6218,78200001.0
2006-07-24 03:51:00,0.62185,0.62185,0.6218,0.6218,95100000.0
2006-07-24 03:52:00,0.62187,0.62193,0.62185,0.62193,89000000.0
2006-07-24 03:53:00,0.6219,0.62195,0.6219,0.6219,50600000.0
2006-07-24 03:54:00,0.62184,0.6221,0.62181,0.6221,69299999.0
2006-07-24 03:55:00,0.622,0.62202,0.62193,0.62198,125000000.0
2006-07-24 03:56:00,0.62185,0.6219,0.62185,0.62185,73700000.0
2006-07-24 03:57:00,0.6218,0.622,0.6218,0.622,34800000.0
2006-07-24 03:58:00,0.62195,0.62195,0.62185,0.6219,105200000.0
2006-07-24 03:59:00,0.6219,0.622,0.6219,0.62195,75000001.0
2006-07-24 04:00:00,0.6219,0.62195,0.6219,0.62195,50100000.0
2006-07-24 04:01:00,0.62188,0.62188,0.6218,0.62188,26700000.0
2006-07-24 04:02:00,0.62175,0.62177,0.62175,0.62177,19000000.0
2006-07-24 04:03:00,0.6218,0.6218,0.62175,0.62175,60900000.0
2006-07-24 04:04:00,0.62182,0.62185,0.6218,0.6218,61600000.0
2006-07-24 04:05:00,0.62175,0.62191,0.62175,0.62191,96200000.0
2006-07-24 04:06:00,0.62195,0.62195,0.62185,0.6219,147500000.0
2006-07-24 04:07:00,0.62194,0.62203,0.62192,0.62203,88099999.0
2006-07-24 04:08:00,0.62217,0.62217,0.62195,0.62195,83600000.0
2006-07-24 04:09:00,0.622,0.62205,0.622,0.62205,25500000.0
2006-07-24 04:10:00,0.622,0.6221,0.62195,0.62197,99600000.0
2006-07-24 04:11:00,0.62203,0.62203,0.62193,0.62197,75500000.0
2006-07-24 04:12:00,0.62195,0.62195,0.62185,0.62193,79600001.0
2006-07-24 04:13:00,0.62195,0.62195,0.62187,0.62187,71500000.0
2006-07-24 04:14:00,0.62193,0.62195,0.6218,0.6218,70300000.0
2006-07-24 04:15:00,0.6219,0.622,0.6219,0.62195,73199999.0
2006-07-24 04:16:00,0.62189,0.62198,0.62189,0.62198,115600000.0
2006-07-24 04:17:00,0.62208,0.62215,0.62204,0.6221,140300000.0
2006-07-24 04:18:00,0.6222,0.62228,0.6222,0.62225,77900000.0
2006-07-24 04:19:00,0.62215,0.62215,0.62215,0.62215,38200000.0
2006-07-24 04:20:00,0.62217,0.62224,0.62217,0.6222,57000000.0
2006-07-24 04:21:00,0.62229,0.62237,0.62227,0.62227,164899997.0
2006-07-24 04:22:00,0.62225,0.6224,0.62225,0.62225,101600000.0
2006-07-24 04:23:00,0.6223,0.6223,0.62225,0.6223,73999999.0
2006-07-24 04:24:00,0.6223,0.62235,0.62225,0.62225,75700000.0
2006-07-24 04:25:00,0.6224,0.6224,0.62235,0.62235,45000000.0
2006-07-24 04:26:00,0.6223,0.62235,0.62225,0.62225,46200000.0
2006-07-24 04:27:00,0.62233,0.62233,0.6222,0.62222,70200000.0
2006-07-24 04:28:00,0.6223,0.6223,0.62215,0.62225,95400000.0
2006-07-24 04:29:00,0.62223,0.62223,0.62219,0.62219,26300000.0
2006-07-24 04:30:00,0.6221,0.62215,0.62205,0.6221,73200000.0
2006-07-24 04:31:00,0.62205,0.6222,0.62205,0.6221,148300000.0
2006-07-24 04:32:00,0.62205,0.6222,0.62205,0.62213,71999999.0
2006-07-24 04:33:00,0.6221,0.62215,0.62207,0.6221,94500000.0
2006-07-24 04:34:00,0.62219,0.62219,0.62216,0.62216,12200000.0
2006-07-24 04:35:00,0.62218,0.6223,0.62212,0.62226,93400001.0
2006-07-24 04:36:00,0.6222,0.62225,0.62215,0.62223,56500001.0
2006-07-24 04:37:00,0.62224,0.62224,0.62221,0.62221,23800000.0
2006-07-24 04:38:00,0.62237,0.62243,0.62228,0.62243,104000000.0
2006-07-24 04:39:00,0.62246,0.62248,0.62235,0.62238,98500001.0
2006-07-24 04:40:00,0.62235,0.62235,0.6223,0.6223,72100000.0
2006-07-24 04:41:00,0.62235,0.62235,0.62225,0.6223,69800000.0
2006-07-24 04:42:00,0.62235,0.62235,0.62225,0.62233,109300000.0
2006-07-24 04:43:00,0.6223,0.6224,0.62227,0.6224,58600000.0
2006-07-24 04:44:00,0.62235,0.62237,0.62225,0.62225,130899999.0
2006-07-24 04:45:00,0.62228,0.62235,0.62228,0.62235,79799999.0
2006-07-24 04:46:00,0.62237,0.62241,0.62229,0.62232,87000000.0
2006-07-24 04:47:00,0.6224,0.62247,0.6224,0.6224,87000000.0
2006-07-24 04:48:00,0.6224,0.62245,0.62235,0.62245,88400001.0
2006-07-24 04:49:00,0.62245,0.6225,0.62235,0.6224,88899999.0
2006-07-24 04:50:00,0.62247,0.62247,0.6224,0.62245,78700001.0
2006-07-24 04:51:00,0.62245,0.62245,0.62235,0.62235,72900000.0
2006-07-24 04:52:00,0.62242,0.62252,0.62242,0.62252,25500000.0
2006-07-24 04:53:00,0.6226,0.62263,0.62251,0.62253,67900000.0
2006-07-24 04:54:00,0.6225,0.62255,0.62245,0.62255,65400001.0
2006-07-24 04:55:00,0.62255,0.62255,0.62245,0.6225,56800000.0
2006-07-24 04:56:00,0.62245,0.62267,0.62245,0.62267,92399999.0
2006-07-24 04:57:00,0.62269,0.62269,0.62241,0.6226,80400000.0
2006-07-24 04:58:00,0.62255,0.62265,0.62255,0.62255,133899999.0
2006-07-24 04:59:00,0.62265,0.62275,0.62255,0.62265,147299997.0
2006-07-24 05:00:00,0.62265,0.62265,0.62255,0.6226,39800001.0
2006-07-24 05:01:00,0.62255,0.62265,0.62245,0.62263,95500000.0
2006-07-24 05:02:00,0.62259,0.62259,0.62243,0.62249,111999999.0
2006-07-24 05:03:00,0.62257,0.62261,0.6225,0.62252,76399999.0
2006-07-24 05:04:00,0.6226,0.62266,0.62244,0.62252,113700000.0
2006-07-24 05:05:00,0.6225,0.62255,0.62245,0.62245,95900000.0
2006-07-24 05:06:00,0.62255,0.62255,0.62245,0.6225,62199999.0
2006-07-24 05:07:00,0.6225,0.62255,0.62242,0.6225,67900000.0
2006-07-24 05:08:00,0.62255,0.6226,0.62245,0.6225,130100002.0
2006-07-24 05:09:00,0.62255,0.62255,0.62245,0.62255,59800000.0
2006-07-24 05:10:00,0.6225,0.62255,0.62248,0.62255,129600001.0
2006-07-24 05:11:00,0.6225,0.62256,0.6224,0.62247,92799999.0
2006-07-24 05:12:00,0.62245,0.62259,0.62245,0.6225,44700000.0
2006-07-24 05:13:00,0.62248,0.6225,0.6223,0.62242,84100000.0
2006-07-24 05:14:00,0.62247,0.62258,0.62247,0.62255,71699998.0
2006-07-24 05:15:00,0.62253,0.62254,0.62253,0.62253,52599999.0
2006-07-24 05:16:00,0.62255,0.62265,0.62255,0.6226,126599999.0
2006-07-24 05:17:00,0.62265,0.62265,0.62255,0.62265,107600001.0
2006-07-24 05:18:00,0.62265,0.62265,0.62245,0.62255,82100000.0
2006-07-24 05:19:00,0.6226,0.6227,0.62255,0.6227,65200001.0
2006-07-24 05:20:00,0.6226,0.62265,0.62255,0.62255,77000000.0
2006-07-24 05:21:00,0.62265,0.62265,0.62248,0.62265,31100000.0
2006-07-24 05:22:00,0.62261,0.62263,0.62256,0.62263,41900000.0
2006-07-24 05:23:00,0.62253,0.62256,0.62251,0.62251,46500001.0
2006-07-24 05:24:00,0.62262,0.62262,0.62247,0.6225,119999999.0
2006-07-24 05:25:00,0.6224,0.62258,0.6224,0.62258,114300000.0
2006-07-24 05:26:00,0.6226,0.62263,0.62255,0.62263,118700001.0
2006-07-24 05:27:00,0.6226,0.6226,0.6224,0.62248,49000001.0
2006-07-24 05:28:00,0.6225,0.6225,0.6224,0.6225,75699999.0
2006-07-24 05:29:00,0.62243,0.62262,0.62237,0.62262,77900002.0
2006-07-24 05:30:00,0.62255,0.62255,0.6225,0.6225,91700002.0
2006-07-24 05:31:00,0.62252,0.62255,0.62245,0.62255,89600002.0
2006-07-24 05:32:00,0.6225,0.6226,0.62245,0.6225,58100000.0
2006-07-24 05:33:00,0.6226,0.62267,0.62256,0.62256,73700000.0
2006-07-24 05:34:00,0.62259,0.62259,0.62252,0.62256,90099999.0
2006-07-24 05:35:00,0.62259,0.62266,0.62257,0.62257,130200000.0
2006-07-24 05:36:00,0.62269,0.6227,0.62243,0.6227,82899999.0
2006-07-24 05:37:00,0.62272,0.62272,0.6226,0.6226,65000001.0
2006-07-24 05:38:00,0.62258,0.62259,0.6225,0.6225,98799999.0
2006-07-24 05:39:00,0.62237,0.62247,0.62237,0.62247,78999999.0
2006-07-24 05:40:00,0.62255,0.6226,0.62245,0.6225,80300000.0
2006-07-24 05:41:00,0.6225,0.62252,0.6225,0.6225,30300000.0
2006-07-24 05:42:00,0.62255,0.6226,0.62245,0.62255,85999999.0
2006-07-24 05:43:00,0.6225,0.62255,0.62245,0.62255,61400000.0
2006-07-24 05:44:00,0.62253,0.62255,0.6225,0.6225,48700000.0
2006-07-24 05:45:00,0.62248,0.6225,0.62235,0.6225,62700000.0
2006-07-24 05:46:00,0.62252,0.62264,0.62252,0.6226,61600000.0
2006-07-24 05:47:00,0.62262,0.62262,0.62245,0.62245,74800001.0
2006-07-24 05:48:00,0.6226,0.62265,0.62255,0.62265,59100000.0
2006-07-24 05:49:00,0.62265,0.62265,0.62255,0.62265,67100000.0
2006-07-24 05:50:00,0.6226,0.62271,0.62245,0.62245,79899999.0
2006-07-24 05:51:00,0.62255,0.62255,0.62245,0.62245,73999999.0
2006-07-24 05:52:00,0.62257,0.62264,0.62253,0.6226,69600001.0
2006-07-24 05:53:00,0.6226,0.6227,0.6226,0.6226,41800000.0
2006-07-24 05:54:00,0.6226,0.62272,0.62252,0.62252,50300000.0
2006-07-24 05:55:00,0.62247,0.62257,0.62244,0.62257,55700000.0
2006-07-24 05:56:00,0.6226,0.6226,0.62255,0.6226,79599998.0
2006-07-24 05:57:00,0.62255,0.6227,0.62255,0.62255,97900002.0
2006-07-24 05:58:00,0.6226,0.6226,0.6226,0.6226,9500000.0
2006-07-24 05:59:00,0.62275,0.62275,0.6226,0.62265,47800000.0
2006-07-24 06:00:00,0.62255,0.6226,0.62255,0.6226,55099999.0
2006-07-24 06:01:00,0.62265,0.62265,0.6225,0.6226,76100001.0
2006-07-24 06:02:00,0.6226,0.62265,0.6225,0.6226,65500000.0
2006-07-24 06:03:00,0.62258,0.62258,0.62253,0.62253,12800000.0
2006-07-24 06:04:00,0.62257,0.62264,0.62254,0.62257,49800000.0
2006-07-24 06:05:00,0.62265,0.62265,0.6226,0.62265,110500003.0
2006-07-24 06:06:00,0.62258,0.62258,0.6225,0.62258,32400000.0
2006-07-24 06:07:00,0.62263,0.62265,0.62255,0.62257,108299999.0
2006-07-24 06:08:00,0.6226,0.6227,0.6226,0.62265,64900001.0
2006-07-24 06:09:00,0.6226,0.62265,0.6225,0.62265,114899998.0
2006-07-24 06:10:00,0.62263,0.62275,0.62255,0.62262,79700000.0
2006-07-24 06:11:00,0.62257,0.62265,0.62257,0.62265,16900000.0
2006-07-24 06:12:00,0.62265,0.62265,0.62255,0.62255,39099998.0
2006-07-24 06:13:00,0.6226,0.62265,0.6226,0.6226,67300002.0
2006-07-24 06:14:00,0.6226,0.62265,0.6226,0.6226,52700000.0
2006-07-24 06:15:00,0.6226,0.62265,0.62255,0.62265,80599998.0
2006-07-24 06:16:00,0.6226,0.62266,0.62235,0.62258,70900001.0
2006-07-24 06:17:00,0.62277,0.62282,0.62268,0.62275,69700000.0
2006-07-24 06:18:00,0.62266,0.62288,0.62266,0.62275,105800001.0
2006-07-24 06:19:00,0.6228,0.62287,0.6228,0.62287,23900000.0
2006-07-24 06:20:00,0.6228,0.62285,0.6228,0.62285,80500000.0
2006-07-24 06:21:00,0.6229,0.6229,0.62285,0.6229,39100000.0
2006-07-24 06:22:00,0.62285,0.62285,0.62283,0.62283,28000000.0
2006-07-24 06:23:00,0.62285,0.62285,0.6226,0.6228,65299999.0
2006-07-24 06:24:00,0.62283,0.62285,0.62275,0.6228,54300000.0
2006-07-24 06:25:00,0.62277,0.62286,0.6227,0.6227,117899999.0
2006-07-24 06:26:00,0.62264,0.62266,0.62258,0.62258,92600000.0
2006-07-24 06:27:00,0.6226,0.62265,0.62255,0.6226,124299999.0
2006-07-24 06:28:00,0.6226,0.62271,0.62258,0.62271,103299999.0
2006-07-24 06:29:00,0.6227,0.62275,0.6227,0.62275,58200000.0
2006-07-24 06:30:00,0.6227,0.62278,0.62265,0.62265,16800000.0
2006-07-24 06:31:00,0.6227,0.62278,0.62267,0.62278,113300000.0
2006-07-24 06:32:00,0.62282,0.62285,0.62275,0.62285,121600000.0
2006-07-24 06:33:00,0.62263,0.62295,0.62263,0.62295,65100000.0
2006-07-24 06:34:00,0.6229,0.62293,0.6228,0.6228,44000000.0
2006-07-24 06:35:00,0.62277,0.62285,0.62275,0.62285,78800001.0
2006-07-24 06:36:00,0.6227,0.62285,0.6227,0.62285,70900000.0
2006-07-24 06:37:00,0.6228,0.62285,0.6228,0.62285,71900000.0
2006-07-24 06:38:00,0.6228,0.62288,0.6228,0.62288,105699999.0
2006-07-24 06:39:00,0.623,0.623,0.62293,0.62295,33500000.0
2006-07-24 06:40:00,0.62287,0.62295,0.62287,0.6229,28700000.0
2006-07-24 06:41:00,0.6229,0.62295,0.62285,0.6229,67000000.0
2006-07-24 06:42:00,0.62277,0.62298,0.62277,0.62291,71399999.0
2006-07-24 06:43:00,0.6228,0.62285,0.62277,0.62285,113900000.0
2006-07-24 06:44:00,0.6228,0.62285,0.62275,0.62285,144000001.0
2006-07-24 06:45:00,0.6228,0.62285,0.6228,0.62285,39900000.0
2006-07-24 06:46:00,0.62285,0.62285,0.62275,0.62285,86800001.0
2006-07-24 06:47:00,0.6228,0.6229,0.62275,0.62276,80000000.0
2006-07-24 06:48:00,0.62275,0.62285,0.62269,0.62285,57300000.0
2006-07-24 06:49:00,0.6228,0.6228,0.6228,0.6228,4800000.0
2006-07-24 06:50:00,0.62285,0.62285,0.6228,0.62283,91900004.0
2006-07-24 06:51:00,0.62285,0.62285,0.62266,0.62266,61700001.0
2006-07-24 06:52:00,0.62265,0.6228,0.62255,0.6228,150199999.0
2006-07-24 06:53:00,0.62281,0.62288,0.62258,0.6227,50000001.0
2006-07-24 06:54:00,0.62266,0.6227,0.62266,0.62269,51399998.0
2006-07-24 06:55:00,0.6227,0.6228,0.6227,0.6227,157399999.0
2006-07-24 06:56:00,0.62275,0.62275,0.62265,0.6227,109900002.0
2006-07-24 06:57:00,0.62275,0.62285,0.62265,0.62285,70900000.0
2006-07-24 06:58:00,0.62265,0.6228,0.62265,0.62275,97000001.0
2006-07-24 06:59:00,0.6226,0.62275,0.6226,0.62275,58500000.0
2006-07-24 07:00:00,0.62269,0.62278,0.62269,0.62278,15300000.0
2006-07-24 07:01:00,0.62283,0.62283,0.62278,0.62278,43000000.0
2006-07-24 07:02:00,0.62274,0.62279,0.62267,0.62272,165600002.0
2006-07-24 07:03:00,0.62275,0.62275,0.6227,0.6227,38900000.0
2006-07-24 07:04:00,0.62265,0.62275,0.62265,0.62275,36699999.0
2006-07-24 07:05:00,0.6227,0.62275,0.62262,0.62275,62599999.0
2006-07-24 07:06:00,0.62275,0.62275,0.62265,0.6227,76400001.0
2006-07-24 07:07:00,0.62273,0.62273,0.62261,0.62265,111900001.0
2006-07-24 07:08:00,0.62266,0.62266,0.62236,0.62257,52500001.0
2006-07-24 07:09:00,0.62255,0.6227,0.62255,0.62265,67800000.0
2006-07-24 07:10:00,0.62261,0.62261,0.62249,0.6225,57700000.0
2006-07-24 07:11:00,0.62219,0.62255,0.62219,0.62255,33500000.0
2006-07-24 07:12:00,0.62262,0.6227,0.6226,0.62265,30400000.0
2006-07-24 07:13:00,0.62267,0.62267,0.6225,0.6225,67699999.0
2006-07-24 07:14:00,0.6225,0.6226,0.62245,0.6226,84599999.0
2006-07-24 07:15:00,0.62251,0.62252,0.62231,0.62244,108900000.0
2006-07-24 07:16:00,0.62253,0.62255,0.6225,0.6225,73500001.0
2006-07-24 07:17:00,0.6225,0.6225,0.6225,0.6225,35800000.0
2006-07-24 07:18:00,0.6225,0.62256,0.62238,0.62247,116099999.0
2006-07-24 07:19:00,0.62249,0.62249,0.62241,0.62241,8800000.0
2006-07-24 07:20:00,0.62255,0.62265,0.62255,0.62265,47000001.0
2006-07-24 07:21:00,0.6224,0.6224,0.62225,0.62225,53300000.0
2006-07-24 07:22:00,0.62223,0.6223,0.62218,0.62218,82800001.0
2006-07-24 07:23:00,0.6222,0.62227,0.62215,0.62225,38200000.0
2006-07-24 07:24:00,0.6222,0.6222,0.62205,0.62205,49500000.0
2006-07-24 07:25:00,0.62217,0.62232,0.62217,0.62232,107400000.0
2006-07-24 07:26:00,0.6223,0.62235,0.6223,0.6223,59100000.0
2006-07-24 07:27:00,0.62235,0.62235,0.6223,0.62235,67099999.0
2006-07-24 07:28:00,0.6223,0.62235,0.6223,0.62235,23100000.0
2006-07-24 07:29:00,0.62237,0.62245,0.62227,0.62239,101300000.0
2006-07-24 07:30:00,0.62239,0.62239,0.62229,0.62238,47100000.0
2006-07-24 07:31:00,0.62231,0.62232,0.62211,0.62223,80200000.0
2006-07-24 07:32:00,0.62221,0.62221,0.62198,0.62198,131100002.0
2006-07-24 07:33:00,0.62192,0.62201,0.62182,0.62201,73200000.0
2006-07-24 07:34:00,0.62188,0.62188,0.62148,0.62148,76400001.0
2006-07-24 07:35:00,0.62172,0.62197,0.62172,0.62191,31500000.0
2006-07-24 07:36:00,0.6219,0.62195,0.6219,0.62195,47900000.0
2006-07-24 07:37:00,0.62195,0.62195,0.62185,0.6219,128199999.0
2006-07-24 07:38:00,0.622,0.62218,0.622,0.62209,131300000.0
2006-07-24 07:39:00,0.62203,0.62221,0.62203,0.62221,71700000.0
2006-07-24 07:40:00,0.6221,0.62215,0.62199,0.62213,133599997.0
2006-07-24 07:41:00,0.62213,0.62215,0.62205,0.62215,16000000.0
2006-07-24 07:42:00,0.62211,0.62211,0.62202,0.62202,45400000.0
2006-07-24 07:43:00,0.62213,0.62224,0.62196,0.62196,133599999.0
2006-07-24 07:44:00,0.6221,0.6221,0.62205,0.6221,41400000.0
2006-07-24 07:45:00,0.6221,0.62215,0.62205,0.62205,106900000.0
2006-07-24 07:46:00,0.62201,0.62201,0.62161,0.62161,72200000.0
2006-07-24 07:47:00,0.62167,0.6217,0.6215,0.62157,98599998.0
2006-07-24 07:48:00,0.62158,0.62168,0.62146,0.62168,66800000.0
2006-07-24 07:49:00,0.62165,0.62177,0.62165,0.62177,105200001.0
2006-07-24 07:50:00,0.62174,0.6218,0.62158,0.62168,84800000.0
2006-07-24 07:51:00,0.62175,0.62187,0.62164,0.62164,134200001.0
2006-07-24 07:52:00,0.62161,0.62161,0.62141,0.62141,66600001.0
2006-07-24 07:53:00,0.6215,0.62164,0.6215,0.62159,24700000.0
2006-07-24 07:54:00,0.62167,0.62175,0.6216,0.62167,111800000.0
2006-07-24 07:55:00,0.62172,0.62176,0.62172,0.62172,30300000.0
2006-07-24 07:56:00,0.62188,0.62193,0.62183,0.62183,114800002.0
2006-07-24 07:57:00,0.62188,0.62208,0.62185,0.62208,45900000.0
2006-07-24 07:58:00,0.62218,0.62226,0.6221,0.6221,63700000.0
2006-07-24 07:59:00,0.62226,0.62234,0.62225,0.62234,69400000.0
2006-07-24 08:00:00,0.6222,0.62245,0.62217,0.62217,136299999.0
2006-07-24 08:01:00,0.62215,0.62223,0.62209,0.62213,86200001.0
2006-07-24 08:02:00,0.62218,0.62231,0.62215,0.62217,61300000.0
2006-07-24 08:03:00,0.62217,0.62223,0.62213,0.62223,45000000.0
2006-07-24 08:04:00,0.62225,0.62225,0.6222,0.6222,84100001.0
2006-07-24 08:05:00,0.62223,0.62225,0.62205,0.62205,80000000.0
2006-07-24 08:06:00,0.62214,0.62223,0.62213,0.62216,118100001.0
2006-07-24 08:07:00,0.62207,0.62222,0.62207,0.62221,126100001.0
2006-07-24 08:08:00,0.62223,0.62225,0.62212,0.62225,149400003.0
2006-07-24 08:09:00,0.62225,0.62225,0.62215,0.62215,36600000.0
2006-07-24 08:10:00,0.62225,0.6223,0.6222,0.6222,27300000.0
2006-07-24 08:11:00,0.62227,0.62241,0.62219,0.62226,68800000.0
2006-07-24 08:12:00,0.6221,0.62225,0.6221,0.62225,30900000.0
2006-07-24 08:13:00,0.62222,0.62233,0.62222,0.62233,116700000.0
2006-07-24 08:14:00,0.62216,0.62216,0.62209,0.62209,10300000.0
2006-07-24 08:15:00,0.62215,0.6222,0.62211,0.6222,75100000.0
2006-07-24 08:16:00,0.62211,0.62226,0.6221,0.62226,85400002.0
2006-07-24 08:17:00,0.62227,0.6224,0.62227,0.62235,59299999.0
2006-07-24 08:18:00,0.6223,0.62235,0.62228,0.62228,104299998.0
2006-07-24 08:19:00,0.6223,0.6223,0.62209,0.6221,61000000.0
2006-07-24 08:20:00,0.62213,0.62215,0.62198,0.62207,90499999.0
2006-07-24 08:21:00,0.62198,0.62208,0.62188,0.62188,38699999.0
2006-07-24 08:22:00,0.62178,0.62178,0.6216,0.6216,19100000.0
2006-07-24 08:23:00,0.62164,0.6217,0.62164,0.6217,31000000.0
2006-07-24 08:24:00,0.62187,0.62187,0.6218,0.62185,62200000.0
2006-07-24 08:25:00,0.62175,0.62175,0.62158,0.62158,81999999.0
2006-07-24 08:26:00,0.62166,0.62166,0.62147,0.62147,79100001.0
2006-07-24 08:27:00,0.62144,0.62144,0.6213,0.62136,45600000.0
2006-07-24 08:28:00,0.62154,0.62154,0.62127,0.62144,73200000.0
2006-07-24 08:29:00,0.6215,0.6215,0.62133,0.62133,43300000.0
2006-07-24 08:30:00,0.62138,0.62138,0.62094,0.62096,99399999.0
2006-07-24 08:31:00,0.62101,0.62109,0.62097,0.62108,80099999.0
2006-07-24 08:32:00,0.62115,0.62115,0.6211,0.6211,24600000.0
2006-07-24 08:33:00,0.6211,0.62133,0.62106,0.62129,78899998.0
2006-07-24 08:34:00,0.62138,0.62138,0.62123,0.62127,39899999.0
2006-07-24 08:35:00,0.62112,0.62122,0.62099,0.62122,74700001.0
2006-07-24 08:36:00,0.62113,0.62123,0.62097,0.62097,42600000.0
2006-07-24 08:37:00,0.62117,0.62118,0.62117,0.62118,23100000.0
2006-07-24 08:38:00,0.62115,0.62125,0.62113,0.62113,106299999.0
2006-07-24 08:39:00,0.62108,0.62121,0.62105,0.6211,78900000.0
2006-07-24 08:40:00,0.62115,0.62115,0.6211,0.6211,66299998.0
2006-07-24 08:41:00,0.62113,0.62113,0.62095,0.6211,118400000.0
2006-07-24 08:42:00,0.62115,0.62115,0.62115,0.62115,9600000.0
2006-07-24 08:43:00,0.62107,0.62129,0.62107,0.62129,87200000.0
2006-07-24 08:44:00,0.62115,0.62115,0.62105,0.62105,97299999.0
2006-07-24 08:45:00,0.62113,0.62115,0.6211,0.6211,38100000.0
2006-07-24 08:46:00,0.6212,0.6212,0.62105,0.6211,73900000.0
2006-07-24 08:47:00,0.6211,0.62118,0.6211,0.62118,41300000.0
2006-07-24 08:48:00,0.6211,0.6212,0.6211,0.62115,57300000.0
2006-07-24 08:49:00,0.62109,0.62109,0.62098,0.62098,13400000.0
2006-07-24 08:50:00,0.62098,0.62105,0.62092,0.62105,97999999.0
2006-07-24 08:51:00,0.62108,0.62111,0.62099,0.621,77300000.0
2006-07-24 08:52:00,0.62109,0.62116,0.62106,0.62116,74899998.0
2006-07-24 08:53:00,0.6211,0.6211,0.62085,0.62085,59000000.0
2006-07-24 08:54:00,0.62088,0.62089,0.62081,0.62081,107300003.0
2006-07-24 08:55:00,0.62079,0.62079,0.6206,0.62074,80600001.0
2006-07-24 08:56:00,0.6207,0.62075,0.62045,0.6205,23800000.0
2006-07-24 08:57:00,0.62075,0.62075,0.6207,0.62072,62499999.0
2006-07-24 08:58:00,0.62074,0.62074,0.62064,0.62064,154100002.0
2006-07-24 08:59:00,0.6207,0.6207,0.6206,0.6207,42700000.0
2006-07-24 09:00:00,0.62071,0.62099,0.62071,0.62099,47400001.0
2006-07-24 09:01:00,0.62083,0.62083,0.62062,0.62082,59600000.0
2006-07-24 09:02:00,0.62073,0.62073,0.62055,0.62055,30300000.0
2006-07-24 09:03:00,0.62047,0.62047,0.6203,0.62045,39400000.0
2006-07-24 09:04:00,0.62047,0.62047,0.62029,0.6204,95999999.0
2006-07-24 09:05:00,0.62037,0.62043,0.62037,0.62037,34200001.0
2006-07-24 09:06:00,0.62031,0.62046,0.62031,0.62046,16500000.0
2006-07-24 09:07:00,0.62045,0.62049,0.62038,0.62038,68600001.0
2006-07-24 09:08:00,0.62045,0.62045,0.62035,0.62042,79299998.0
2006-07-24 09:09:00,0.62045,0.62072,0.62045,0.62071,126100001.0
2006-07-24 09:10:00,0.6207,0.62075,0.62055,0.62065,124300000.0
2006-07-24 09:11:00,0.6207,0.6207,0.62056,0.62062,96799998.0
2006-07-24 09:12:00,0.62058,0.62058,0.62048,0.62048,50099999.0
2006-07-24 09:13:00,0.62046,0.62051,0.62043,0.62045,87699999.0
2006-07-24 09:14:00,0.62054,0.62054,0.62042,0.62043,26200000.0
2006-07-24 09:15:00,0.62038,0.62049,0.62032,0.62032,71100000.0
2006-07-24 09:16:00,0.62035,0.62035,0.62027,0.62031,105899999.0
2006-07-24 09:17:00,0.62027,0.62039,0.6202,0.6202,128800001.0
2006-07-24 09:18:00,0.62032,0.62039,0.62031,0.62039,90700000.0
2006-07-24 09:19:00,0.62042,0.62058,0.62042,0.62058,83400000.0
2006-07-24 09:20:00,0.62071,0.62076,0.62056,0.62063,62800000.0
2006-07-24 09:21:00,0.62054,0.62058,0.62044,0.62049,142599999.0
2006-07-24 09:22:00,0.62066,0.62079,0.62066,0.62079,14300000.0
2006-07-24 09:23:00,0.62071,0.62082,0.62071,0.62082,138499998.0
2006-07-24 09:24:00,0.62071,0.62071,0.62051,0.62051,9500000.0
2006-07-24 09:25:00,0.62049,0.62054,0.6203,0.62042,124400001.0
2006-07-24 09:26:00,0.62031,0.62031,0.62018,0.6202,55800000.0
2006-07-24 09:27:00,0.62027,0.62035,0.6202,0.6202,66699999.0
2006-07-24 09:28:00,0.62025,0.62032,0.62025,0.62025,76400001.0
2006-07-24 09:29:00,0.6203,0.6203,0.6202,0.6203,36700000.0
2006-07-24 09:30:00,0.6203,0.6203,0.62008,0.6202,130599998.0
2006-07-24 09:31:00,0.61999,0.6203,0.61999,0.6203,88400001.0
2006-07-24 09:32:00,0.62027,0.62027,0.62016,0.62016,90800002.0
2006-07-24 09:33:00,0.62018,0.62022,0.62006,0.62016,64500000.0
2006-07-24 09:34:00,0.62007,0.62007,0.6199,0.6199,68900000.0
2006-07-24 09:35:00,0.61986,0.62002,0.61981,0.62,80200000.0
2006-07-24 09:36:00,0.61999,0.62022,0.61999,0.62021,55900000.0
2006-07-24 09:37:00,0.62026,0.62026,0.62005,0.62005,69000000.0
2006-07-24 09:38:00,0.62014,0.6202,0.62006,0.62006,123500000.0
2006-07-24 09:39:00,0.62018,0.62018,0.62009,0.62014,82100002.0
2006-07-24 09:40:00,0.62014,0.62018,0.62014,0.62014,61400000.0
2006-07-24 09:41:00,0.6201,0.62027,0.62007,0.6202,133500000.0
2006-07-24 09:42:00,0.62019,0.62031,0.6201,0.6201,58899999.0
2006-07-24 09:43:00,0.62,0.62005,0.61981,0.62002,111299999.0
2006-07-24 09:44:00,0.62,0.62006,0.61995,0.62003,69500000.0
2006-07-24 09:45:00,0.62,0.62024,0.62,0.62005,55100000.0
2006-07-24 09:46:00,0.62005,0.62005,0.61983,0.61993,44100001.0
2006-07-24 09:47:00,0.61963,0.61973,0.61953,0.61962,104599998.0
2006-07-24 09:48:00,0.61959,0.61977,0.61959,0.6196,87900000.0
2006-07-24 09:49:00,0.61953,0.61971,0.61953,0.6196,108700000.0
2006-07-24 09:50:00,0.61959,0.61968,0.61959,0.61963,58200000.0
2006-07-24 09:51:00,0.61961,0.61964,0.61954,0.61962,139100000.0
2006-07-24 09:52:00,0.61959,0.61965,0.61958,0.61965,53700000.0
2006-07-24 09:53:00,0.61956,0.61956,0.61954,0.61954,18300000.0
2006-07-24 09:54:00,0.6195,0.61967,0.61945,0.61967,51200001.0
2006-07-24 09:55:00,0.6196,0.6197,0.61953,0.61958,56200000.0
2006-07-24 09:56:00,0.61962,0.61963,0.61952,0.6196,66400000.0
2006-07-24 09:57:00,0.61959,0.61973,0.61959,0.61973,93199998.0
2006-07-24 09:58:00,0.61965,0.61965,0.61955,0.61955,19100000.0
2006-07-24 09:59:00,0.61963,0.61969,0.61963,0.61965,97500001.0
2006-07-24 10:00:00,0.6196,0.6197,0.61958,0.6197,76900000.0
2006-07-24 10:01:00,0.61965,0.61966,0.61953,0.61955,77099999.0
2006-07-24 10:02:00,0.61955,0.6197,0.61955,0.61965,72700001.0
2006-07-24 10:03:00,0.61963,0.61965,0.6195,0.61955,113999998.0
2006-07-24 10:04:00,0.61952,0.61964,0.61946,0.61964,76500001.0
2006-07-24 10:05:00,0.61942,0.61958,0.61925,0.61925,53600000.0
2006-07-24 10:06:00,0.61955,0.6196,0.61946,0.6196,134000000.0
2006-07-24 10:07:00,0.61955,0.6196,0.61952,0.61957,91700000.0
2006-07-24 10:08:00,0.61954,0.61962,0.61949,0.61962,74399999.0
2006-07-24 10:09:00,0.61949,0.61975,0.61949,0.61965,134600000.0
2006-07-24 10:10:00,0.61959,0.61978,0.61959,0.61978,30900000.0
2006-07-24 10:11:00,0.61985,0.61985,0.6198,0.6198,14300000.0
2006-07-24 10:12:00,0.61975,0.61985,0.61975,0.61985,13600000.0
2006-07-24 10:13:00,0.6198,0.6199,0.6198,0.61985,97400002.0
2006-07-24 10:14:00,0.61988,0.61992,0.61981,0.61983,86900000.0
2006-07-24 10:15:00,0.61993,0.61995,0.61991,0.61991,28700000.0
2006-07-24 10:16:00,0.62001,0.62001,0.61985,0.61985,122399999.0
2006-07-24 10:17:00,0.61988,0.61988,0.61976,0.61976,103899998.0
2006-07-24 10:18:00,0.61977,0.61985,0.6197,0.6197,115399999.0
2006-07-24 10:19:00,0.61965,0.61978,0.61965,0.61974,62800000.0
2006-07-24 10:20:00,0.61982,0.61982,0.61978,0.61978,40700000.0
2006-07-24 10:21:00,0.61986,0.61986,0.6197,0.6197,52700000.0
2006-07-24 10:22:00,0.61967,0.61973,0.61963,0.61969,55600000.0
2006-07-24 10:23:00,0.61961,0.61961,0.6195,0.61952,140100000.0
2006-07-24 10:24:00,0.61959,0.61963,0.61957,0.61957,79000001.0
2006-07-24 10:25:00,0.61946,0.6195,0.61942,0.6195,36500000.0
2006-07-24 10:26:00,0.61944,0.61955,0.61944,0.6195,98500000.0
2006-07-24 10:27:00,0.61956,0.61956,0.61941,0.61946,70999999.0
2006-07-24 10:28:00,0.6194,0.6194,0.6193,0.6193,39900000.0
2006-07-24 10:29:00,0.61945,0.61949,0.61944,0.61949,53999999.0
2006-07-24 10:30:00,0.61955,0.61955,0.61945,0.61955,76900000.0
2006-07-24 10:31:00,0.61945,0.61948,0.6194,0.61942,78700000.0
2006-07-24 10:32:00,0.61935,0.61939,0.61909,0.61909,66200001.0
2006-07-24 10:33:00,0.61909,0.61923,0.61904,0.61913,107400001.0
2006-07-24 10:34:00,0.61916,0.61925,0.61916,0.61925,45200000.0
2006-07-24 10:35:00,0.61922,0.61925,0.61917,0.6192,98399999.0
2006-07-24 10:36:00,0.61915,0.6192,0.61915,0.6192,46900000.0
2006-07-24 10:37:00,0.61914,0.6194,0.61914,0.6194,90100000.0
2006-07-24 10:38:00,0.61943,0.61944,0.61936,0.61939,74400000.0
2006-07-24 10:39:00,0.6194,0.61964,0.6193,0.61935,77199999.0
2006-07-24 10:40:00,0.6194,0.6194,0.61916,0.61928,94400000.0
2006-07-24 10:41:00,0.61913,0.61925,0.61905,0.61905,85499997.0
2006-07-24 10:42:00,0.61897,0.61911,0.61895,0.61908,110200000.0
2006-07-24 10:43:00,0.619,0.61907,0.61898,0.61903,77499999.0
2006-07-24 10:44:00,0.61908,0.61908,0.6189,0.61894,86899999.0
2006-07-24 10:45:00,0.61897,0.61905,0.61891,0.61905,133800003.0
2006-07-24 10:46:00,0.61896,0.61902,0.61893,0.61902,71200000.0
2006-07-24 10:47:00,0.61888,0.61908,0.61888,0.61908,135500000.0
2006-07-24 10:48:00,0.61903,0.61903,0.61893,0.61902,69200000.0
2006-07-24 10:49:00,0.61903,0.61903,0.61895,0.61895,91400002.0
2006-07-24 10:50:00,0.619,0.619,0.61887,0.61897,96200000.0
2006-07-24 10:51:00,0.61878,0.61917,0.61878,0.61917,49900001.0
2006-07-24 10:52:00,0.61914,0.61918,0.61907,0.61918,150799998.0
2006-07-24 10:53:00,0.61921,0.61935,0.61921,0.61935,87100001.0
2006-07-24 10:54:00,0.61925,0.61936,0.6192,0.61928,107500002.0
2006-07-24 10:55:00,0.61931,0.61938,0.61926,0.61935,140100000.0
2006-07-24 10:56:00,0.61938,0.61952,0.61938,0.61938,90100000.0
2006-07-24 10:57:00,0.61949,0.61953,0.61942,0.61943,89000002.0
2006-07-24 10:58:00,0.61944,0.61946,0.61935,0.61935,101099999.0
2006-07-24 10:59:00,0.61935,0.61947,0.61935,0.61938,65700000.0
2006-07-24 11:00:00,0.61936,0.61951,0.61917,0.6194,144299998.0
2006-07-24 11:01:00,0.61936,0.61942,0.61917,0.61937,85100000.0
2006-07-24 11:02:00,0.61932,0.61942,0.61919,0.61935,80499999.0
2006-07-24 11:03:00,0.61935,0.61945,0.61918,0.61937,98600000.0
2006-07-24 11:04:00,0.61942,0.61946,0.61928,0.61928,37400000.0
2006-07-24 11:05:00,0.61941,0.61945,0.61932,0.61945,68099999.0
2006-07-24 11:06:00,0.61936,0.61939,0.61931,0.61931,93200000.0
2006-07-24 11:07:00,0.61935,0.61943,0.61934,0.61943,98100001.0
2006-07-24 11:08:00,0.6194,0.61943,0.61937,0.61942,42400000.0
2006-07-24 11:09:00,0.6194,0.61945,0.61938,0.6194,79899998.0
2006-07-24 11:10:00,0.6194,0.61949,0.61927,0.61943,86800000.0
2006-07-24 11:11:00,0.61941,0.61944,0.61936,0.6194,85500000.0
2006-07-24 11:12:00,0.6194,0.61945,0.6193,0.6194,57700000.0
2006-07-24 11:13:00,0.61933,0.6194,0.6193,0.61935,89000001.0
2006-07-24 11:14:00,0.61932,0.61941,0.61924,0.61936,137299999.0
2006-07-24 11:15:00,0.61938,0.61938,0.6193,0.6193,74699998.0
2006-07-24 11:16:00,0.61937,0.61942,0.6192,0.61935,135100000.0
2006-07-24 11:17:00,0.61937,0.61949,0.61937,0.61945,137200003.0
2006-07-24 11:18:00,0.61943,0.61945,0.6194,0.61945,149700000.0
2006-07-24 11:19:00,0.61936,0.61977,0.61936,0.61963,77199999.0
2006-07-24 11:20:00,0.61962,0.61973,0.61962,0.61973,60099999.0
2006-07-24 11:21:00,0.61973,0.61984,0.61973,0.61975,77300000.0
2006-07-24 11:22:00,0.61975,0.61987,0.61975,0.61985,131600000.0
2006-07-24 11:23:00,0.61992,0.61992,0.61971,0.61973,122900000.0
2006-07-24 11:24:00,0.61981,0.61997,0.6198,0.61989,90900000.0
2006-07-24 11:25:00,0.6199,0.62008,0.6199,0.61992,125000000.0
2006-07-24 11:26:00,0.61995,0.62,0.6199,0.6199,106300001.0
2006-07-24 11:27:00,0.6199,0.61995,0.6199,0.61995,72399999.0
2006-07-24 11:28:00,0.62,0.62,0.6199,0.61995,78500001.0
2006-07-24 11:29:00,0.62002,0.62008,0.61995,0.61995,82700000.0
2006-07-24 11:30:00,0.62,0.62005,0.62,0.62,52600000.0
2006-07-24 11:31:00,0.61999,0.62003,0.61976,0.61976,129099999.0
2006-07-24 11:32:00,0.61982,0.62006,0.61982,0.61995,56199999.0
2006-07-24 11:33:00,0.61995,0.62008,0.61991,0.62008,63700001.0
2006-07-24 11:34:00,0.6201,0.6201,0.62,0.62005,49299999.0
2006-07-24 11:35:00,0.62006,0.62006,0.61988,0.62004,65100001.0
2006-07-24 11:36:00,0.62,0.62005,0.6199,0.61998,74499999.0
2006-07-24 11:37:00,0.62003,0.62003,0.61993,0.61993,74100000.0
2006-07-24 11:38:00,0.61995,0.62007,0.61991,0.62007,98000000.0
2006-07-24 11:39:00,0.62006,0.62013,0.62004,0.62008,114900001.0
2006-07-24 11:40:00,0.62008,0.62047,0.62008,0.62047,94899999.0
2006-07-24 11:41:00,0.62047,0.62062,0.62047,0.62054,138299999.0
2006-07-24 11:42:00,0.62062,0.62085,0.62062,0.62073,75900002.0
2006-07-24 11:43:00,0.62074,0.62099,0.62074,0.62076,113799997.0
2006-07-24 11:44:00,0.62078,0.62092,0.62077,0.62079,99700000.0
2006-07-24 11:45:00,0.62084,0.62103,0.62083,0.62094,110000001.0
2006-07-24 11:46:00,0.62102,0.62102,0.62089,0.621,58199999.0
2006-07-24 11:47:00,0.62111,0.62111,0.6209,0.62096,99000002.0
2006-07-24 11:48:00,0.621,0.6211,0.621,0.621,128600002.0
2006-07-24 11:49:00,0.6211,0.6211,0.62095,0.6211,109399999.0
2006-07-24 11:50:00,0.62111,0.62116,0.62101,0.62103,95800001.0
2006-07-24 11:51:00,0.62103,0.62103,0.62093,0.62098,44900000.0
2006-07-24 11:52:00,0.62102,0.62102,0.62089,0.62097,99500000.0
2006-07-24 11:53:00,0.62093,0.62095,0.62079,0.6208,61600000.0
2006-07-24 11:54:00,0.62079,0.62079,0.62066,0.62068,66800000.0
2006-07-24 11:55:00,0.62062,0.62074,0.62062,0.62062,44100000.0
2006-07-24 11:56:00,0.62066,0.62066,0.62058,0.62065,109600000.0
2006-07-24 11:57:00,0.62067,0.62088,0.62067,0.62086,74700000.0
2006-07-24 11:58:00,0.62095,0.62101,0.62088,0.62101,41900000.0
2006-07-24 11:59:00,0.62109,0.62124,0.62107,0.62124,86300000.0
2006-07-24 12:00:00,0.62128,0.62128,0.62108,0.62125,51800000.0
2006-07-24 12:01:00,0.6212,0.6213,0.62111,0.62129,154000002.0
2006-07-24 12:02:00,0.62126,0.62136,0.62117,0.6213,81300000.0
2006-07-24 12:03:00,0.62133,0.62133,0.62125,0.6213,38600000.0
2006-07-24 12:04:00,0.6213,0.6213,0.62117,0.62128,87799999.0
2006-07-24 12:05:00,0.62131,0.62135,0.62131,0.62133,74200000.0
2006-07-24 12:06:00,0.62129,0.62144,0.62129,0.62135,100600002.0
2006-07-24 12:07:00,0.62132,0.62147,0.62132,0.6214,106700001.0
2006-07-24 12:08:00,0.62133,0.62147,0.6213,0.62144,54700000.0
2006-07-24 12:09:00,0.6215,0.62155,0.62147,0.62155,58999999.0
2006-07-24 12:10:00,0.6215,0.62155,0.6214,0.62155,69799999.0
2006-07-24 12:11:00,0.62152,0.62152,0.62143,0.62145,76999998.0
2006-07-24 12:12:00,0.62136,0.62147,0.62136,0.62143,51200000.0
2006-07-24 12:13:00,0.6214,0.62145,0.62138,0.62143,65000000.0
2006-07-24 12:14:00,0.62144,0.62145,0.62129,0.62129,98899998.0
2006-07-24 12:15:00,0.62123,0.62128,0.62113,0.62124,86100000.0
2006-07-24 12:16:00,0.62122,0.62137,0.62122,0.62137,50200001.0
2006-07-24 12:17:00,0.62138,0.62154,0.62136,0.6215,73100001.0
2006-07-24 12:18:00,0.62159,0.62159,0.62155,0.62156,54000000.0
2006-07-24 12:19:00,0.62155,0.62155,0.6215,0.6215,92400002.0
2006-07-24 12:20:00,0.62153,0.62153,0.62134,0.62134,138099997.0
2006-07-24 12:21:00,0.62125,0.62148,0.62122,0.62148,129100000.0
2006-07-24 12:22:00,0.62149,0.62149,0.62132,0.62137,64600000.0
2006-07-24 12:23:00,0.62127,0.6215,0.62127,0.6215,91400001.0
2006-07-24 12:24:00,0.62148,0.62148,0.62131,0.62135,122700002.0
2006-07-24 12:25:00,0.62133,0.62135,0.62127,0.62135,100899998.0
2006-07-24 12:26:00,0.62132,0.62132,0.62115,0.62123,94599997.0
2006-07-24 12:27:00,0.62125,0.62137,0.62125,0.62135,106500000.0
2006-07-24 12:28:00,0.62136,0.62138,0.62124,0.62138,97700001.0
2006-07-24 12:29:00,0.62126,0.62126,0.62124,0.62124,24700000.0
2006-07-24 12:30:00,0.62113,0.62114,0.62109,0.62109,48900000.0
2006-07-24 12:31:00,0.62117,0.62121,0.62098,0.62115,121500000.0
2006-07-24 12:32:00,0.62128,0.62131,0.6212,0.6212,143899999.0
2006-07-24 12:33:00,0.62122,0.62122,0.62108,0.62108,63700000.0
2006-07-24 12:34:00,0.62119,0.6214,0.62119,0.62132,117400001.0
2006-07-24 12:35:00,0.6213,0.62135,0.62125,0.62135,86799998.0
2006-07-24 12:36:00,0.62138,0.62162,0.62133,0.62148,109899997.0
2006-07-24 12:37:00,0.62147,0.62183,0.62147,0.62177,110399999.0
2006-07-24 12:38:00,0.62191,0.62203,0.62169,0.62203,83899999.0
2006-07-24 12:39:00,0.62213,0.62222,0.62206,0.62222,66900000.0
2006-07-24 12:40:00,0.62217,0.62218,0.62188,0.62218,99700000.0
2006-07-24 12:41:00,0.62201,0.62223,0.62201,0.62211,141099998.0
2006-07-24 12:42:00,0.6221,0.6221,0.622,0.622,95999998.0
2006-07-24 12:43:00,0.62205,0.62205,0.6219,0.62194,104399999.0
2006-07-24 12:44:00,0.62184,0.62199,0.62184,0.62199,41200000.0
2006-07-24 12:45:00,0.62201,0.62201,0.62194,0.62194,31499999.0
2006-07-24 12:46:00,0.62188,0.62195,0.62181,0.62189,34900000.0
2006-07-24 12:47:00,0.62192,0.62193,0.62192,0.62193,27100000.0
2006-07-24 12:48:00,0.62199,0.62204,0.62182,0.62182,119100002.0
2006-07-24 12:49:00,0.62184,0.62188,0.62175,0.62182,61599999.0
2006-07-24 12:50:00,0.62167,0.62182,0.62152,0.62152,111599999.0
2006-07-24 12:51:00,0.62167,0.62171,0.62156,0.62158,79700000.0
2006-07-24 12:52:00,0.62147,0.62169,0.62142,0.62151,95000000.0
2006-07-24 12:53:00,0.6214,0.62151,0.62137,0.62141,100199997.0
2006-07-24 12:54:00,0.62145,0.62152,0.62141,0.62152,90399998.0
2006-07-24 12:55:00,0.62147,0.62165,0.6214,0.62155,147899999.0
2006-07-24 12:56:00,0.6216,0.6216,0.6215,0.6215,38800000.0
2006-07-24 12:57:00,0.6215,0.6215,0.6215,0.6215,35799999.0
2006-07-24 12:58:00,0.62153,0.62153,0.62137,0.62144,129300000.0
2006-07-24 12:59:00,0.62143,0.62143,0.62131,0.62142,110599998.0
2006-07-24 13:00:00,0.62137,0.62145,0.62137,0.6214,51700001.0
2006-07-24 13:01:00,0.62142,0.62142,0.62136,0.62137,109599998.0
2006-07-24 13:02:00,0.6213,0.62144,0.62129,0.62135,172099996.0
2006-07-24 13:03:00,0.6213,0.62143,0.62117,0.62143,70500001.0
2006-07-24 13:04:00,0.62139,0.62139,0.62132,0.62132,141999999.0
2006-07-24 13:05:00,0.6213,0.62135,0.6213,0.62135,10900000.0
2006-07-24 13:06:00,0.6213,0.62135,0.62125,0.62127,65800000.0
2006-07-24 13:07:00,0.62105,0.62137,0.62105,0.62137,138499999.0
2006-07-24 13:08:00,0.62125,0.62145,0.6212,0.6212,101000000.0
2006-07-24 13:09:00,0.62145,0.62145,0.62132,0.62132,99499999.0
2006-07-24 13:10:00,0.6214,0.62145,0.62135,0.62135,46700000.0
2006-07-24 13:11:00,0.62135,0.6215,0.62135,0.62135,114500001.0
2006-07-24 13:12:00,0.62143,0.62143,0.6213,0.62136,60000000.0
2006-07-24 13:13:00,0.62131,0.62143,0.62131,0.62143,61300000.0
2006-07-24 13:14:00,0.62135,0.62141,0.62135,0.62139,68500001.0
2006-07-24 13:15:00,0.62144,0.62144,0.62135,0.62144,93699999.0
2006-07-24 13:16:00,0.62145,0.62145,0.62135,0.62135,23500000.0
2006-07-24 13:17:00,0.62136,0.62147,0.62136,0.62143,49699999.0
2006-07-24 13:18:00,0.62143,0.62165,0.62143,0.62148,94600001.0
2006-07-24 13:19:00,0.62149,0.62157,0.62146,0.62152,32700000.0
2006-07-24 13:20:00,0.6215,0.62165,0.6215,0.62157,38100000.0
2006-07-24 13:21:00,0.62162,0.6217,0.6216,0.6216,50800000.0
2006-07-24 13:22:00,0.62163,0.6218,0.62163,0.6218,97600000.0
2006-07-24 13:23:00,0.6218,0.6218,0.62163,0.62179,99500000.0
2006-07-24 13:24:00,0.62174,0.62191,0.62146,0.62146,79000000.0
2006-07-24 13:25:00,0.6216,0.6216,0.62155,0.62155,41700001.0
2006-07-24 13:26:00,0.62155,0.6216,0.62133,0.62157,66300000.0
2006-07-24 13:27:00,0.62155,0.62155,0.62139,0.62139,87699998.0
2006-07-24 13:28:00,0.6215,0.62154,0.6214,0.62141,83999999.0
2006-07-24 13:29:00,0.62142,0.62149,0.62138,0.62147,97199999.0
2006-07-24 13:30:00,0.62145,0.62155,0.62145,0.62155,94999998.0
2006-07-24 13:31:00,0.6215,0.62163,0.62144,0.62163,52700000.0
2006-07-24 13:32:00,0.62158,0.62158,0.62146,0.62148,116399998.0
2006-07-24 13:33:00,0.6215,0.6215,0.62137,0.62139,79000001.0
2006-07-24 13:34:00,0.62135,0.62145,0.62135,0.6214,129600002.0
2006-07-24 13:35:00,0.62143,0.62147,0.62128,0.62136,103700001.0
2006-07-24 13:36:00,0.62137,0.62139,0.62129,0.62132,113400000.0
2006-07-24 13:37:00,0.62135,0.6214,0.62125,0.6213,70800000.0
2006-07-24 13:38:00,0.6213,0.62135,0.6213,0.62135,41400000.0
2006-07-24 13:39:00,0.62136,0.62138,0.62133,0.62135,102499998.0
2006-07-24 13:40:00,0.62135,0.6214,0.6213,0.6214,74300000.0
2006-07-24 13:41:00,0.6213,0.62143,0.6212,0.62143,113900001.0
2006-07-24 13:42:00,0.62138,0.62152,0.62135,0.62135,105100001.0
2006-07-24 13:43:00,0.62142,0.62142,0.62136,0.62138,54900000.0
2006-07-24 13:44:00,0.62135,0.62135,0.62115,0.6213,77700001.0
2006-07-24 13:45:00,0.6213,0.62135,0.62125,0.62135,73400000.0
2006-07-24 13:46:00,0.6213,0.62135,0.62125,0.6213,114300002.0
2006-07-24 13:47:00,0.6213,0.62138,0.6213,0.62138,82999999.0
2006-07-24 13:48:00,0.62138,0.62148,0.62137,0.62137,58900000.0
2006-07-24 13:49:00,0.62145,0.62145,0.62135,0.62135,59800000.0
2006-07-24 13:50:00,0.6214,0.6214,0.6213,0.6214,24300000.0
2006-07-24 13:51:00,0.6213,0.62147,0.6213,0.62147,104400001.0
2006-07-24 13:52:00,0.62148,0.62148,0.62132,0.6214,103299998.0
2006-07-24 13:53:00,0.62145,0.62145,0.62133,0.6214,73300000.0
2006-07-24 13:54:00,0.6214,0.62145,0.62135,0.62145,94900000.0
2006-07-24 13:55:00,0.62147,0.62154,0.62142,0.62149,98100001.0
2006-07-24 13:56:00,0.62145,0.62147,0.62136,0.62136,20400000.0
2006-07-24 13:57:00,0.62149,0.62149,0.62138,0.62145,75600000.0
2006-07-24 13:58:00,0.62142,0.62142,0.62133,0.62141,122599997.0
2006-07-24 13:59:00,0.62135,0.62147,0.62135,0.62135,118599999.0
2006-07-24 14:00:00,0.62137,0.62145,0.62115,0.62135,49400000.0
2006-07-24 14:01:00,0.6214,0.62145,0.62135,0.6214,67500000.0
2006-07-24 14:02:00,0.62145,0.62145,0.62135,0.6214,32700000.0
2006-07-24 14:03:00,0.62145,0.6215,0.62138,0.6214,109699998.0
2006-07-24 14:04:00,0.62145,0.6215,0.6214,0.6215,100499999.0
2006-07-24 14:05:00,0.62145,0.6215,0.62138,0.62138,89700000.0
2006-07-24 14:06:00,0.62145,0.6215,0.62135,0.62145,95400000.0
2006-07-24 14:07:00,0.62143,0.62143,0.62131,0.62131,87200000.0
2006-07-24 14:08:00,0.62118,0.62139,0.62118,0.62139,92300002.0
2006-07-24 14:09:00,0.6214,0.6214,0.6213,0.62138,134400001.0
2006-07-24 14:10:00,0.62144,0.62148,0.62144,0.62145,92400001.0
2006-07-24 14:11:00,0.62147,0.62153,0.62135,0.62135,108600001.0
2006-07-24 14:12:00,0.62135,0.62145,0.62135,0.62142,58800000.0
2006-07-24 14:13:00,0.62137,0.62142,0.62126,0.62142,70100000.0
2006-07-24 14:14:00,0.62145,0.62154,0.62141,0.62141,133000000.0
2006-07-24 14:15:00,0.62142,0.62145,0.6214,0.62145,38200001.0
2006-07-24 14:16:00,0.62135,0.62149,0.62135,0.62149,93700002.0
2006-07-24 14:17:00,0.62153,0.62153,0.62152,0.62152,36100000.0
2006-07-24 14:18:00,0.62146,0.62154,0.6214,0.62147,140200000.0
2006-07-24 14:19:00,0.6214,0.62152,0.62136,0.62145,102299999.0
2006-07-24 14:20:00,0.6214,0.62148,0.6214,0.62148,66100000.0
2006-07-24 14:21:00,0.62144,0.62151,0.62144,0.62151,43500001.0
2006-07-24 14:22:00,0.6215,0.62165,0.6215,0.62155,55899999.0
2006-07-24 14:23:00,0.62155,0.6216,0.6215,0.6215,76199998.0
2006-07-24 14:24:00,0.6216,0.6216,0.6215,0.6216,100299999.0
2006-07-24 14:25:00,0.62153,0.62163,0.62145,0.62148,70200000.0
2006-07-24 14:26:00,0.62143,0.6215,0.62143,0.6215,69500000.0
2006-07-24 14:27:00,0.62144,0.62145,0.62133,0.62133,98900000.0
2006-07-24 14:28:00,0.62134,0.62136,0.62134,0.62136,41000000.0
2006-07-24 14:29:00,0.6214,0.62145,0.6213,0.6214,84400002.0
2006-07-24 14:30:00,0.62145,0.62145,0.62133,0.62144,126900002.0
2006-07-24 14:31:00,0.62142,0.62146,0.62142,0.62142,104599995.0
2006-07-24 14:32:00,0.62143,0.62145,0.62131,0.62137,102100000.0
2006-07-24 14:33:00,0.62138,0.62138,0.62119,0.62119,47100000.0
2006-07-24 14:34:00,0.62132,0.62141,0.62122,0.62138,97399999.0
2006-07-24 14:35:00,0.62129,0.62132,0.62125,0.62125,16000000.0
2006-07-24 14:36:00,0.6213,0.6213,0.62126,0.62128,40800000.0
2006-07-24 14:37:00,0.62127,0.62133,0.62121,0.6213,63000000.0
2006-07-24 14:38:00,0.6213,0.62135,0.6213,0.62135,21400000.0
2006-07-24 14:39:00,0.62125,0.62135,0.62125,0.62135,160199999.0
2006-07-24 14:40:00,0.62138,0.62143,0.62131,0.62141,79499999.0
2006-07-24 14:41:00,0.6214,0.62145,0.62133,0.6214,98199999.0
2006-07-24 14:42:00,0.6214,0.62148,0.62135,0.62148,117899998.0
2006-07-24 14:43:00,0.62141,0.62149,0.62135,0.62149,56500000.0
2006-07-24 14:44:00,0.62142,0.62153,0.62142,0.62153,57200000.0
2006-07-24 14:45:00,0.62141,0.62148,0.62132,0.62134,92199999.0
2006-07-24 14:46:00,0.6214,0.62145,0.6214,0.62145,76499999.0
2006-07-24 14:47:00,0.62137,0.62147,0.62124,0.62138,126299998.0
2006-07-24 14:48:00,0.62145,0.62152,0.62143,0.62152,102000000.0
2006-07-24 14:49:00,0.62157,0.62159,0.62151,0.62151,72900001.0
2006-07-24 14:50:00,0.62167,0.62188,0.62167,0.62178,44700000.0
2006-07-24 14:51:00,0.62185,0.62196,0.62181,0.62196,41400000.0
2006-07-24 14:52:00,0.62192,0.622,0.62179,0.62179,44099999.0
2006-07-24 14:53:00,0.62182,0.62195,0.62174,0.62187,132100001.0
2006-07-24 14:54:00,0.62186,0.62198,0.62186,0.62196,48200001.0
2006-07-24 14:55:00,0.62188,0.62192,0.6218,0.6218,106200000.0
2006-07-24 14:56:00,0.62182,0.62187,0.62168,0.62168,109600002.0
2006-07-24 14:57:00,0.6218,0.62184,0.62172,0.62176,133500001.0
2006-07-24 14:58:00,0.6217,0.6218,0.6217,0.6217,67299999.0
2006-07-24 14:59:00,0.6218,0.6218,0.62175,0.62175,38800000.0
2006-07-24 15:00:00,0.62174,0.62177,0.62167,0.6217,116999999.0
2006-07-24 15:01:00,0.62171,0.62182,0.6217,0.62176,137900002.0
2006-07-24 15:02:00,0.62178,0.62178,0.62165,0.62165,37400000.0
2006-07-24 15:03:00,0.62172,0.62181,0.62171,0.62181,58000000.0
2006-07-24 15:04:00,0.6218,0.62185,0.62175,0.62185,43000000.0
2006-07-24 15:05:00,0.6218,0.62185,0.62175,0.6218,62500000.0
2006-07-24 15:06:00,0.62185,0.6219,0.62175,0.62183,141700001.0
2006-07-24 15:07:00,0.62185,0.62185,0.62182,0.62182,42999999.0
2006-07-24 15:08:00,0.6218,0.62187,0.62165,0.62165,142100001.0
2006-07-24 15:09:00,0.62183,0.62183,0.62158,0.62167,77300000.0
2006-07-24 15:10:00,0.62175,0.62186,0.62174,0.6218,97300000.0
2006-07-24 15:11:00,0.62174,0.62186,0.62174,0.62175,79600002.0
2006-07-24 15:12:00,0.62175,0.62175,0.62167,0.6217,103699998.0
2006-07-24 15:13:00,0.6217,0.62175,0.62165,0.62172,60600001.0
2006-07-24 15:14:00,0.62181,0.62186,0.62173,0.62186,84199999.0
2006-07-24 15:15:00,0.62192,0.62208,0.62191,0.62206,84299999.0
2006-07-24 15:16:00,0.622,0.62205,0.62195,0.62205,89500000.0
2006-07-24 15:17:00,0.622,0.62213,0.622,0.62212,11200000.0
2006-07-24 15:18:00,0.622,0.622,0.6219,0.6219,52900000.0
2006-07-24 15:19:00,0.62199,0.622,0.6219,0.622,116200000.0
2006-07-24 15:20:00,0.62215,0.62229,0.62193,0.62198,114000000.0
2006-07-24 15:21:00,0.62211,0.62228,0.6219,0.6219,74800000.0
2006-07-24 15:22:00,0.62168,0.62168,0.62157,0.62157,24700000.0
2006-07-24 15:23:00,0.62138,0.62138,0.62128,0.62133,87000000.0
2006-07-24 15:24:00,0.62143,0.62148,0.62123,0.62145,98600001.0
2006-07-24 15:25:00,0.62147,0.62147,0.62131,0.62133,104699999.0
2006-07-24 15:26:00,0.62131,0.62142,0.62126,0.62132,59699999.0
2006-07-24 15:27:00,0.62126,0.6214,0.62126,0.62133,59300000.0
2006-07-24 15:28:00,0.6213,0.62145,0.62127,0.6213,35000000.0
2006-07-24 15:29:00,0.6213,0.62145,0.6213,0.62135,84500000.0
2006-07-24 15:30:00,0.6214,0.62143,0.62135,0.62135,57799999.0
2006-07-24 15:31:00,0.62142,0.62148,0.62136,0.62148,101800003.0
2006-07-24 15:32:00,0.62155,0.62164,0.62154,0.62155,75700000.0
2006-07-24 15:33:00,0.62159,0.62166,0.62155,0.62157,123999999.0
2006-07-24 15:34:00,0.62153,0.62164,0.62146,0.62163,65300000.0
2006-07-24 15:35:00,0.62154,0.62155,0.62142,0.62152,60800000.0
2006-07-24 15:36:00,0.62153,0.62162,0.62152,0.62152,75000000.0
2006-07-24 15:37:00,0.6215,0.62153,0.62143,0.62143,42900000.0
2006-07-24 15:38:00,0.6216,0.6216,0.62153,0.62153,16000000.0
2006-07-24 15:39:00,0.62155,0.6216,0.6215,0.6216,64800000.0
2006-07-24 15:40:00,0.62163,0.62175,0.62147,0.62147,83699999.0
2006-07-24 15:41:00,0.62158,0.62162,0.6215,0.62157,47500000.0
2006-07-24 15:42:00,0.62161,0.62174,0.62158,0.62165,50599999.0
2006-07-24 15:43:00,0.62175,0.62195,0.62175,0.62193,52500000.0
2006-07-24 15:44:00,0.62205,0.62213,0.62205,0.62213,22800000.0
2006-07-24 15:45:00,0.62211,0.62211,0.62209,0.62209,31100000.0
2006-07-24 15:46:00,0.6221,0.6222,0.62197,0.62197,62100000.0
2006-07-24 15:47:00,0.62206,0.62212,0.62206,0.62209,63000000.0
2006-07-24 15:48:00,0.62207,0.62213,0.62198,0.62208,111700000.0
2006-07-24 15:49:00,0.62205,0.6222,0.62205,0.62207,73099999.0
2006-07-24 15:50:00,0.62205,0.62211,0.62198,0.6221,157199999.0
2006-07-24 15:51:00,0.62209,0.62221,0.62204,0.62221,54300000.0
2006-07-24 15:52:00,0.62215,0.62227,0.62215,0.62217,125100001.0
2006-07-24 15:53:00,0.62208,0.62233,0.62207,0.62233,129300001.0
2006-07-24 15:54:00,0.62234,0.62234,0.62221,0.62221,22300000.0
2006-07-24 15:55:00,0.62213,0.6222,0.62213,0.62214,45700000.0
2006-07-24 15:56:00,0.62217,0.62217,0.62199,0.62216,49400000.0
2006-07-24 15:57:00,0.62224,0.62224,0.62213,0.62213,74600000.0
2006-07-24 15:58:00,0.62228,0.62228,0.62222,0.62222,35499998.0
2006-07-24 15:59:00,0.62213,0.62219,0.62211,0.62218,68600002.0
2006-07-24 16:00:00,0.62205,0.62213,0.62205,0.6221,50900000.0
2006-07-24 16:01:00,0.6221,0.62211,0.62203,0.62205,83699999.0
2006-07-24 16:02:00,0.62205,0.62205,0.62195,0.62195,62900000.0
2006-07-24 16:03:00,0.62203,0.62203,0.62194,0.62194,45300002.0
2006-07-24 16:04:00,0.62198,0.62198,0.62187,0.62195,25300001.0
2006-07-24 16:05:00,0.62186,0.62198,0.62186,0.62192,96999998.0
2006-07-24 16:06:00,0.62192,0.62192,0.62177,0.62189,77900000.0
2006-07-24 16:07:00,0.62193,0.62198,0.6219,0.62194,53200000.0
2006-07-24 16:08:00,0.62196,0.62208,0.62195,0.62203,112599998.0
2006-07-24 16:09:00,0.62201,0.62214,0.62201,0.62205,59800000.0
2006-07-24 16:10:00,0.62206,0.6222,0.62201,0.62215,70300001.0
2006-07-24 16:11:00,0.62209,0.62225,0.62208,0.62214,148600000.0
2006-07-24 16:12:00,0.62215,0.62227,0.62215,0.62227,66200001.0
2006-07-24 16:13:00,0.62224,0.62227,0.62215,0.62215,64200000.0
2006-07-24 16:14:00,0.62218,0.62223,0.62208,0.62208,31899999.0
2006-07-24 16:15:00,0.62195,0.62205,0.62195,0.62203,114999999.0
2006-07-24 16:16:00,0.62212,0.62212,0.62183,0.622,81500000.0
2006-07-24 16:17:00,0.62192,0.62203,0.62192,0.62197,69399999.0
2006-07-24 16:18:00,0.62188,0.62204,0.62183,0.62193,55700000.0
2006-07-24 16:19:00,0.62193,0.62213,0.62185,0.62195,146000000.0
2006-07-24 16:20:00,0.622,0.62206,0.62187,0.62198,122599999.0
2006-07-24 16:21:00,0.62201,0.62225,0.62201,0.62214,80200000.0
2006-07-24 16:22:00,0.62216,0.62223,0.62208,0.62212,113000000.0
2006-07-24 16:23:00,0.6221,0.62217,0.6221,0.62215,62199998.0
2006-07-24 16:24:00,0.62235,0.6225,0.62235,0.62248,48200000.0
2006-07-24 16:25:00,0.62247,0.62263,0.62247,0.62263,103300000.0
2006-07-24 16:26:00,0.62256,0.62274,0.62256,0.62274,105499999.0
2006-07-24 16:27:00,0.62278,0.62278,0.62264,0.62273,70200000.0
2006-07-24 16:28:00,0.62248,0.62276,0.62248,0.62274,75799998.0
2006-07-24 16:29:00,0.62286,0.62289,0.62279,0.62287,78100001.0
2006-07-24 16:30:00,0.62286,0.62291,0.62268,0.62268,42100000.0
2006-07-24 16:31:00,0.62261,0.62261,0.62242,0.62245,69200000.0
2006-07-24 16:32:00,0.62234,0.62239,0.62232,0.62238,122099998.0
2006-07-24 16:33:00,0.62237,0.62237,0.62217,0.62237,146800000.0
2006-07-24 16:34:00,0.62235,0.6224,0.6223,0.62231,117699999.0
2006-07-24 16:35:00,0.6224,0.62251,0.62228,0.6223,140799999.0
2006-07-24 16:36:00,0.6222,0.6223,0.6222,0.6223,94000001.0
2006-07-24 16:37:00,0.6222,0.62227,0.62218,0.62218,30399999.0
2006-07-24 16:38:00,0.62227,0.6223,0.62223,0.62225,117400000.0
2006-07-24 16:39:00,0.62225,0.62225,0.62225,0.62225,37600001.0
2006-07-24 16:40:00,0.62225,0.62233,0.62225,0.62228,111399999.0
2006-07-24 16:41:00,0.62235,0.62235,0.6223,0.62235,69599998.0
2006-07-24 16:42:00,0.62235,0.62235,0.62235,0.62235,11700000.0
2006-07-24 16:43:00,0.62228,0.62233,0.62225,0.62225,74300001.0
2006-07-24 16:44:00,0.6223,0.62235,0.6222,0.6222,83799999.0
2006-07-24 16:45:00,0.6223,0.6223,0.6222,0.6222,122500003.0
2006-07-24 16:46:00,0.62231,0.62232,0.62227,0.62232,120099999.0
2006-07-24 16:47:00,0.62235,0.62235,0.62225,0.6223,132900002.0
2006-07-24 16:48:00,0.62235,0.62243,0.62233,0.62242,128299999.0
2006-07-24 16:49:00,0.62227,0.62237,0.62224,0.62237,84999998.0
2006-07-24 16:50:00,0.62234,0.62234,0.62228,0.62228,55700000.0
2006-07-24 16:51:00,0.62233,0.62233,0.62205,0.62205,93099999.0
2006-07-24 16:52:00,0.62219,0.62223,0.62211,0.62214,97499999.0
2006-07-24 16:53:00,0.62213,0.62215,0.62208,0.62209,65500000.0
2006-07-24 16:54:00,0.62203,0.62217,0.62203,0.62213,139499998.0
2006-07-24 16:55:00,0.62208,0.62218,0.62201,0.62214,127000001.0
2006-07-24 16:56:00,0.62213,0.62219,0.62206,0.62219,37400000.0
2006-07-24 16:57:00,0.62225,0.62235,0.62211,0.62235,112299997.0
2006-07-24 16:58:00,0.62235,0.62235,0.62227,0.62227,117299998.0
2006-07-24 16:59:00,0.6222,0.62226,0.62208,0.62226,88700000.0
2006-07-24 17:00:00,0.62223,0.62223,0.62214,0.62217,113400002.0
2006-07-24 17:01:00,0.62222,0.62235,0.62222,0.62235,83799999.0
2006-07-24 17:02:00,0.62229,0.62239,0.62229,0.62235,74200000.0
2006-07-24 17:03:00,0.62235,0.62235,0.62205,0.62228,48100000.0
2006-07-24 17:04:00,0.62222,0.62236,0.62221,0.62236,93599999.0
2006-07-24 17:05:00,0.62226,0.62241,0.62223,0.62227,130300001.0
2006-07-24 17:06:00,0.62225,0.62238,0.62212,0.62226,79700000.0
2006-07-24 17:07:00,0.62233,0.62235,0.62225,0.6223,104599998.0
2006-07-24 17:08:00,0.62225,0.62228,0.62212,0.62212,62200000.0
2006-07-24 17:09:00,0.62222,0.62222,0.62208,0.62212,58100000.0
2006-07-24 17:10:00,0.62208,0.62208,0.622,0.622,44300000.0
2006-07-24 17:11:00,0.62185,0.6221,0.62185,0.62205,62200000.0
2006-07-24 17:12:00,0.62205,0.6221,0.62196,0.62197,96300000.0
2006-07-24 17:13:00,0.622,0.62205,0.62197,0.62197,77499999.0
2006-07-24 17:14:00,0.62193,0.62215,0.62193,0.62203,75800001.0
2006-07-24 17:15:00,0.62198,0.62198,0.62185,0.62185,68399998.0
2006-07-24 17:16:00,0.62191,0.6221,0.62191,0.62202,90100002.0
2006-07-24 17:17:00,0.62195,0.62206,0.62193,0.62201,79900000.0
2006-07-24 17:18:00,0.6221,0.6221,0.62202,0.62206,115099998.0
2006-07-24 17:19:00,0.6221,0.62216,0.62182,0.62203,133299999.0
2006-07-24 17:20:00,0.62217,0.62217,0.62197,0.62202,143499999.0
2006-07-24 17:21:00,0.62195,0.62197,0.62188,0.62193,79700001.0
2006-07-24 17:22:00,0.62185,0.622,0.62185,0.622,65400000.0
2006-07-24 17:23:00,0.62198,0.62203,0.62187,0.62203,65599999.0
2006-07-24 17:24:00,0.62203,0.62207,0.62193,0.62207,66700001.0
2006-07-24 17:25:00,0.62205,0.6221,0.62202,0.6221,77600000.0
2006-07-24 17:26:00,0.62206,0.62206,0.62192,0.62192,61700000.0
2006-07-24 17:27:00,0.62195,0.62195,0.62168,0.62183,106300000.0
2006-07-24 17:28:00,0.62175,0.62186,0.62175,0.62184,133400001.0
2006-07-24 17:29:00,0.62189,0.62189,0.62176,0.62185,87599999.0
2006-07-24 17:30:00,0.62184,0.62187,0.62179,0.6218,86500000.0
2006-07-24 17:31:00,0.62175,0.62192,0.62175,0.62192,108400000.0
2006-07-24 17:32:00,0.6219,0.62196,0.62181,0.62181,77700000.0
2006-07-24 17:33:00,0.6219,0.622,0.6219,0.622,38300000.0
2006-07-24 17:34:00,0.62203,0.62205,0.62197,0.62197,39800000.0
2006-07-24 17:35:00,0.622,0.62206,0.62193,0.62205,94800000.0
2006-07-24 17:36:00,0.62202,0.62205,0.62192,0.62197,105099999.0
2006-07-24 17:37:00,0.622,0.62206,0.622,0.62202,60500000.0
2006-07-24 17:38:00,0.62198,0.62201,0.62189,0.6219,99600000.0
2006-07-24 17:39:00,0.62195,0.62205,0.62195,0.62205,83300000.0
2006-07-24 17:40:00,0.62187,0.62198,0.62185,0.62198,121200002.0
2006-07-24 17:41:00,0.62195,0.62201,0.6219,0.62195,122700003.0
2006-07-24 17:42:00,0.62199,0.62218,0.62199,0.62214,95900000.0
2006-07-24 17:43:00,0.62234,0.62249,0.62228,0.62228,110500002.0
2006-07-24 17:44:00,0.62233,0.62241,0.62233,0.62241,66800000.0
2006-07-24 17:45:00,0.62237,0.62237,0.62211,0.62224,84599998.0
2006-07-24 17:46:00,0.62223,0.62241,0.62223,0.62241,64300000.0
2006-07-24 17:47:00,0.62248,0.62251,0.62221,0.62248,73899999.0
2006-07-24 17:48:00,0.62255,0.62265,0.62249,0.62265,134200000.0
2006-07-24 17:49:00,0.62266,0.62273,0.62266,0.62273,17700000.0
2006-07-24 17:50:00,0.62279,0.62312,0.62279,0.62306,77999999.0
2006-07-24 17:51:00,0.62298,0.62303,0.62273,0.62273,100800000.0
2006-07-24 17:52:00,0.62266,0.62269,0.62266,0.62269,35100001.0
2006-07-24 17:53:00,0.62268,0.62273,0.62265,0.62273,75000000.0
2006-07-24 17:54:00,0.62263,0.62268,0.62259,0.62268,69400000.0
2006-07-24 17:55:00,0.62263,0.62267,0.62261,0.62267,43000000.0
2006-07-24 17:56:00,0.62254,0.62267,0.62252,0.62261,108000000.0
2006-07-24 17:57:00,0.6226,0.62262,0.62255,0.62255,34000000.0
2006-07-24 17:58:00,0.62265,0.62267,0.62262,0.62262,82200000.0
2006-07-24 17:59:00,0.6226,0.62265,0.62255,0.62265,107600000.0
2006-07-24 18:00:00,0.62257,0.6226,0.62248,0.62248,74899999.0
2006-07-24 18:01:00,0.6225,0.62255,0.62245,0.6225,87399999.0
2006-07-24 18:02:00,0.62259,0.6226,0.62254,0.62255,73299999.0
2006-07-24 18:03:00,0.62251,0.62261,0.62249,0.6226,334900000.0
2006-07-24 18:04:00,0.6226,0.62265,0.62255,0.6226,172099996.0
2006-07-24 18:05:00,0.62265,0.62275,0.62252,0.62252,300400001.0
2006-07-24 18:06:00,0.62261,0.62268,0.62258,0.62265,187999997.0
2006-07-24 18:07:00,0.62257,0.62268,0.62247,0.62259,253900001.0
2006-07-24 18:08:00,0.62258,0.62272,0.62258,0.62258,105499999.0
2006-07-24 18:09:00,0.62262,0.62264,0.62244,0.62257,199200000.0
2006-07-24 18:10:00,0.6225,0.62255,0.62245,0.6225,150400001.0
2006-07-24 18:11:00,0.62254,0.62256,0.62254,0.62256,23800000.0
2006-07-24 18:12:00,0.6227,0.6227,0.62255,0.6226,73400000.0
2006-07-24 18:13:00,0.62265,0.62265,0.62255,0.62255,31899999.0
2006-07-24 18:14:00,0.62263,0.62274,0.62263,0.62273,127299998.0
2006-07-24 18:15:00,0.6227,0.62279,0.62269,0.62278,140500000.0
2006-07-24 18:16:00,0.6228,0.6228,0.6227,0.6228,265800003.0
2006-07-24 18:17:00,0.6227,0.62279,0.6227,0.62274,146399999.0
2006-07-24 18:18:00,0.62271,0.6229,0.62271,0.62275,296799999.0
2006-07-24 18:19:00,0.6227,0.62285,0.62262,0.62265,210600000.0
2006-07-24 18:20:00,0.62263,0.62277,0.62263,0.62277,134899998.0
2006-07-24 18:21:00,0.62275,0.6228,0.62275,0.6228,135799999.0
2006-07-24 18:22:00,0.62275,0.6228,0.6227,0.62275,98300001.0
2006-07-24 18:23:00,0.62272,0.62283,0.62264,0.62283,344499999.0
2006-07-24 18:24:00,0.62285,0.62295,0.62275,0.62285,258500000.0
2006-07-24 18:25:00,0.62284,0.6229,0.62278,0.62282,125399999.0
2006-07-24 18:26:00,0.62281,0.62293,0.62281,0.62287,145599999.0
2006-07-24 18:27:00,0.6228,0.6229,0.62277,0.62285,297300002.0
2006-07-24 18:28:00,0.6228,0.6229,0.6227,0.6228,84599999.0
2006-07-24 18:29:00,0.62282,0.62288,0.62277,0.62285,256200000.0
2006-07-24 18:30:00,0.62282,0.62285,0.62275,0.62285,86299999.0
2006-07-24 18:31:00,0.62279,0.6228,0.62271,0.62272,201399998.0
2006-07-24 18:32:00,0.62272,0.62283,0.62272,0.62272,88700000.0
2006-07-24 18:33:00,0.62275,0.62275,0.6226,0.62262,231899998.0
2006-07-24 18:34:00,0.62274,0.62316,0.62274,0.62315,138800003.0
2006-07-24 18:35:00,0.62318,0.6232,0.62314,0.62315,149199997.0
2006-07-24 18:36:00,0.62324,0.62344,0.62324,0.62341,149900000.0
2006-07-24 18:37:00,0.6235,0.62358,0.62349,0.62358,88999999.0
2006-07-24 18:38:00,0.62352,0.62352,0.62331,0.62341,159300000.0
2006-07-24 18:39:00,0.62339,0.62352,0.62333,0.62345,436799993.0
2006-07-24 18:40:00,0.62345,0.6235,0.62335,0.6235,60500001.0
2006-07-24 18:41:00,0.62345,0.62368,0.62339,0.62343,251800002.0
2006-07-24 18:42:00,0.62347,0.62353,0.62337,0.62353,138599997.0
2006-07-24 18:43:00,0.6235,0.62365,0.62328,0.62345,604699996.0
2006-07-24 18:44:00,0.6234,0.62341,0.62325,0.62338,301400000.0
2006-07-24 18:45:00,0.62344,0.62344,0.62323,0.62337,403900000.0
2006-07-24 18:46:00,0.6234,0.62344,0.62336,0.62336,129900000.0
2006-07-24 18:47:00,0.62335,0.6234,0.62335,0.6234,207300001.0
2006-07-24 18:48:00,0.6234,0.6234,0.62325,0.62325,129100001.0
2006-07-24 18:49:00,0.62325,0.62352,0.62325,0.62341,109600002.0
2006-07-24 18:50:00,0.62337,0.62338,0.62315,0.62319,118699999.0
2006-07-24 18:51:00,0.62302,0.62306,0.623,0.62303,74400000.0
2006-07-24 18:52:00,0.62305,0.62305,0.623,0.623,116899999.0
2006-07-24 18:53:00,0.623,0.62305,0.62295,0.62305,76700000.0
2006-07-24 18:54:00,0.62305,0.62305,0.623,0.623,30300000.0
2006-07-24 18:55:00,0.62308,0.62308,0.62295,0.623,164100001.0
2006-07-24 18:56:00,0.62302,0.62305,0.623,0.623,140699998.0
2006-07-24 18:57:00,0.62302,0.62305,0.62295,0.623,51399999.0
2006-07-24 18:58:00,0.623,0.62305,0.623,0.62305,71000000.0
2006-07-24 18:59:00,0.62295,0.62305,0.62295,0.62305,166399999.0
2006-07-24 19:00:00,0.62302,0.62302,0.62295,0.623,104400001.0
2006-07-24 19:01:00,0.623,0.623,0.6228,0.6228,90800001.0
2006-07-24 19:02:00,0.62285,0.62285,0.62275,0.62285,79000001.0
2006-07-24 19:03:00,0.62279,0.62296,0.62279,0.6228,136299999.0
2006-07-24 19:04:00,0.62277,0.62286,0.62267,0.62268,146399999.0
2006-07-24 19:05:00,0.6227,0.62286,0.6227,0.6228,115700000.0
2006-07-24 19:06:00,0.62278,0.62284,0.6227,0.62275,164899999.0
2006-07-24 19:07:00,0.6228,0.62285,0.6226,0.6227,219399995.0
2006-07-24 19:08:00,0.62274,0.62274,0.6225,0.62257,114300001.0
2006-07-24 19:09:00,0.62256,0.62256,0.6223,0.62235,181200003.0
2006-07-24 19:10:00,0.62229,0.62229,0.62222,0.62228,94599999.0
2006-07-24 19:11:00,0.62225,0.62236,0.6222,0.62231,159199997.0
2006-07-24 19:12:00,0.62225,0.62235,0.62225,0.6223,52400000.0
2006-07-24 19:13:00,0.62225,0.62235,0.6222,0.6223,76700000.0
2006-07-24 19:14:00,0.62237,0.62246,0.62237,0.6224,63000000.0
2006-07-24 19:15:00,0.6224,0.62245,0.6224,0.6224,95200001.0
2006-07-24 19:16:00,0.62235,0.62245,0.62235,0.62245,51899998.0
2006-07-24 19:17:00,0.6224,0.62245,0.62225,0.62237,85700000.0
2006-07-24 19:18:00,0.6224,0.62245,0.62238,0.62245,93399999.0
2006-07-24 19:19:00,0.62235,0.62245,0.62235,0.62245,77300000.0
2006-07-24 19:20:00,0.62245,0.6225,0.62235,0.62235,121700000.0
2006-07-24 19:21:00,0.62245,0.62278,0.62245,0.62268,104499999.0
2006-07-24 19:22:00,0.6227,0.62275,0.6227,0.62275,96400000.0
2006-07-24 19:23:00,0.62265,0.62275,0.62265,0.6227,116799998.0
2006-07-24 19:24:00,0.62275,0.62278,0.6227,0.6227,110600000.0
2006-07-24 19:25:00,0.62275,0.6228,0.6227,0.6228,96099999.0
2006-07-24 19:26:00,0.6227,0.62275,0.6227,0.62275,79899998.0
2006-07-24 19:27:00,0.62272,0.6228,0.62265,0.62265,123900001.0
2006-07-24 19:28:00,0.62285,0.62285,0.62265,0.62265,139800000.0
2006-07-24 19:29:00,0.62265,0.62275,0.6226,0.6227,107700000.0
2006-07-24 19:30:00,0.62269,0.62269,0.6225,0.6225,65799999.0
2006-07-24 19:31:00,0.62248,0.62248,0.6223,0.62245,44400000.0
2006-07-24 19:32:00,0.62245,0.62255,0.62235,0.6224,114500000.0
2006-07-24 19:33:00,0.62235,0.62245,0.62235,0.62245,54199999.0
2006-07-24 19:34:00,0.62245,0.62248,0.62233,0.62245,141900001.0
2006-07-24 19:35:00,0.62251,0.62274,0.62251,0.62272,176799999.0
2006-07-24 19:36:00,0.62272,0.62275,0.62258,0.6226,195900001.0
2006-07-24 19:37:00,0.6226,0.62265,0.62258,0.62258,118700000.0
2006-07-24 19:38:00,0.62267,0.62271,0.62262,0.62265,95700000.0
2006-07-24 19:39:00,0.6227,0.62273,0.62263,0.62265,221300000.0
2006-07-24 19:40:00,0.62271,0.62271,0.62262,0.62263,90899999.0
2006-07-24 19:41:00,0.6227,0.6228,0.6227,0.6227,87199999.0
2006-07-24 19:42:00,0.62267,0.62272,0.62262,0.62262,78400000.0
2006-07-24 19:43:00,0.62265,0.6227,0.6226,0.62262,90700002.0
2006-07-24 19:44:00,0.62272,0.62275,0.62255,0.62267,153900000.0
2006-07-24 19:45:00,0.62273,0.62286,0.62271,0.62271,83600001.0
2006-07-24 19:46:00,0.62275,0.62281,0.62269,0.62275,116200001.0
2006-07-24 19:47:00,0.62275,0.62275,0.6227,0.6227,38700000.0
2006-07-24 19:48:00,0.62265,0.62275,0.62265,0.6227,55100000.0
2006-07-24 19:49:00,0.6227,0.62288,0.62255,0.62255,124300000.0
2006-07-24 19:50:00,0.62272,0.62275,0.62265,0.6227,96800001.0
2006-07-24 19:51:00,0.62275,0.6228,0.6227,0.62275,140500000.0
2006-07-24 19:52:00,0.62275,0.6228,0.62265,0.62275,131900002.0
2006-07-24 19:53:00,0.62278,0.62278,0.62267,0.6227,154100001.0
2006-07-24 19:54:00,0.6227,0.6228,0.6227,0.62275,176300002.0
2006-07-24 19:55:00,0.62265,0.62275,0.62265,0.62275,188700001.0
2006-07-24 19:56:00,0.62272,0.6228,0.62267,0.6227,280299999.0
2006-07-24 19:57:00,0.62275,0.62275,0.62265,0.6227,103000000.0
2006-07-24 19:58:00,0.62275,0.62275,0.62265,0.6227,175999998.0
2006-07-24 19:59:00,0.62271,0.62283,0.62268,0.62268,86599999.0
2006-07-24 20:00:00,0.62277,0.62334,0.62277,0.62325,325799998.0
2006-07-24 20:01:00,0.62328,0.62328,0.62311,0.62311,104000001.0
2006-07-24 20:02:00,0.62303,0.62303,0.62293,0.62293,81100000.0
2006-07-24 20:03:00,0.62298,0.62298,0.62281,0.62291,84600000.0
2006-07-24 20:04:00,0.62285,0.62285,0.62255,0.62255,161799998.0
2006-07-24 20:05:00,0.62253,0.62257,0.62243,0.62255,134000001.0
2006-07-24 20:06:00,0.62257,0.62266,0.62248,0.62259,278700000.0
2006-07-24 20:07:00,0.62267,0.62296,0.62267,0.6228,65200000.0
2006-07-24 20:08:00,0.62289,0.62323,0.62289,0.62323,54600000.0
2006-07-24 20:09:00,0.62328,0.62333,0.62298,0.62328,168000000.0
2006-07-24 20:10:00,0.62328,0.62356,0.62328,0.62337,135600000.0
2006-07-24 20:11:00,0.62332,0.62333,0.62332,0.62333,50200000.0
2006-07-24 20:12:00,0.62335,0.62335,0.62325,0.6233,126299999.0
2006-07-24 20:13:00,0.62335,0.62335,0.62296,0.6232,70900000.0
2006-07-24 20:14:00,0.62329,0.62338,0.62323,0.62338,102600001.0
2006-07-24 20:15:00,0.6233,0.62335,0.6233,0.62335,105599997.0
2006-07-24 20:16:00,0.62335,0.62345,0.62325,0.62325,406000002.0
2006-07-24 20:17:00,0.62322,0.62338,0.62322,0.62335,228499999.0
2006-07-24 20:18:00,0.62332,0.62335,0.62327,0.62335,82999998.0
2006-07-24 20:19:00,0.62335,0.62335,0.6233,0.62335,67000000.0
2006-07-24 20:20:00,0.6234,0.6234,0.62325,0.6233,82099999.0
2006-07-24 20:21:00,0.62332,0.6234,0.6233,0.62335,76700001.0
2006-07-24 20:22:00,0.62338,0.62343,0.62334,0.62343,99699999.0
2006-07-24 20:23:00,0.62343,0.62347,0.6233,0.62347,97699999.0
2006-07-24 20:24:00,0.62345,0.62345,0.62315,0.62345,143700000.0
2006-07-24 20:25:00,0.62345,0.62348,0.62335,0.6234,134400000.0
2006-07-24 20:26:00,0.62345,0.6235,0.62335,0.6234,81000000.0
2006-07-24 20:27:00,0.62342,0.62361,0.62342,0.6236,102400001.0
2006-07-24 20:28:00,0.6236,0.6236,0.62353,0.62355,51000000.0
2006-07-24 20:29:00,0.62353,0.62353,0.62338,0.62338,228600001.0
2006-07-24 20:30:00,0.62324,0.62359,0.62324,0.62359,233699998.0
2006-07-24 20:31:00,0.62368,0.62368,0.62355,0.62365,170000000.0
2006-07-24 20:32:00,0.62355,0.62365,0.62355,0.62362,126999999.0
2006-07-24 20:33:00,0.6236,0.62367,0.62355,0.62357,203500002.0
2006-07-24 20:34:00,0.62365,0.62365,0.62357,0.62365,131599997.0
2006-07-24 20:35:00,0.62365,0.62365,0.62355,0.6236,91000001.0
2006-07-24 20:36:00,0.62362,0.62378,0.62354,0.6236,172600002.0
2006-07-24 20:37:00,0.62363,0.62384,0.62363,0.62373,201400000.0
2006-07-24 20:38:00,0.62375,0.62376,0.62368,0.62371,195800001.0
2006-07-24 20:39:00,0.6237,0.62375,0.62368,0.62372,42000000.0
2006-07-24 20:40:00,0.62364,0.62369,0.62353,0.62364,225400000.0
2006-07-24 20:41:00,0.62374,0.62391,0.62373,0.62391,180400000.0
2006-07-24 20:42:00,0.62385,0.6239,0.62377,0.62385,86900000.0
2006-07-24 20:43:00,0.62384,0.62393,0.6238,0.6238,188900000.0
2006-07-24 20:44:00,0.62387,0.62389,0.62379,0.62382,69900000.0
2006-07-24 20:45:00,0.6238,0.62385,0.62373,0.62375,63600000.0
2006-07-24 20:46:00,0.62387,0.62389,0.62375,0.62375,54900000.0
2006-07-24 20:47:00,0.6238,0.62385,0.6238,0.62382,109000000.0
2006-07-24 20:48:00,0.62375,0.62385,0.62375,0.62375,87799998.0
2006-07-24 20:49:00,0.62375,0.62385,0.6237,0.6238,45300000.0
2006-07-24 20:50:00,0.6238,0.62382,0.62373,0.62375,161100000.0
2006-07-24 20:51:00,0.62375,0.62385,0.62375,0.6238,78899999.0
2006-07-24 20:52:00,0.6238,0.6239,0.62375,0.62375,82400000.0
2006-07-24 20:53:00,0.62385,0.6239,0.62377,0.6238,338800003.0
2006-07-24 20:54:00,0.6238,0.62385,0.62375,0.62385,216700002.0
2006-07-24 20:55:00,0.62375,0.6238,0.62375,0.6238,13600000.0
2006-07-24 20:56:00,0.62378,0.6239,0.62355,0.62383,117100001.0
2006-07-24 20:57:00,0.6238,0.6239,0.62365,0.6238,78100000.0
2006-07-24 20:58:00,0.6238,0.6239,0.62375,0.62375,338800004.0
2006-07-24 20:59:00,0.6238,0.6239,0.62375,0.6238,211599998.0
2006-07-24 21:00:00,0.6238,0.62383,0.62375,0.6238,188699999.0
2006-07-24 21:01:00,0.6237,0.62382,0.6237,0.62382,106100000.0
2006-07-24 21:02:00,0.6238,0.62385,0.62377,0.6238,98600000.0
2006-07-24 21:03:00,0.62385,0.6239,0.62375,0.6239,158499997.0
2006-07-24 21:04:00,0.6238,0.62385,0.62375,0.62375,88399999.0
2006-07-24 21:05:00,0.62385,0.6239,0.62375,0.6238,117600000.0
2006-07-24 21:06:00,0.62375,0.6239,0.62375,0.6238,101600000.0
2006-07-24 21:07:00,0.62385,0.62385,0.6238,0.6238,61299999.0
2006-07-24 21:08:00,0.6238,0.62385,0.6237,0.6238,159800001.0
2006-07-24 21:09:00,0.6238,0.6239,0.62375,0.62385,131100001.0
2006-07-24 21:10:00,0.6238,0.62385,0.6238,0.62385,78199999.0
2006-07-24 21:11:00,0.6238,0.6238,0.6238,0.6238,18400000.0
2006-07-24 21:12:00,0.62375,0.62387,0.62375,0.62382,85000000.0
2006-07-24 21:13:00,0.62378,0.62383,0.62375,0.6238,84599999.0
2006-07-24 21:14:00,0.62385,0.62385,0.6238,0.6238,61000001.0
2006-07-24 21:15:00,0.6238,0.6239,0.62375,0.6238,208999998.0
2006-07-24 21:16:00,0.62385,0.62385,0.62368,0.62375,149799999.0
2006-07-24 21:17:00,0.62375,0.62385,0.62365,0.62385,182700000.0
2006-07-24 21:18:00,0.62385,0.62385,0.62375,0.62385,159799999.0
2006-07-24 21:19:00,0.62385,0.62385,0.62375,0.6238,132600000.0
2006-07-24 21:20:00,0.62385,0.6239,0.6237,0.62375,216199998.0
2006-07-24 21:21:00,0.62385,0.62385,0.62375,0.62385,112200000.0
2006-07-24 21:22:00,0.62385,0.62385,0.62375,0.6238,64699999.0
2006-07-24 21:23:00,0.6238,0.62385,0.62375,0.62385,142100000.0
2006-07-24 21:24:00,0.62385,0.62385,0.62375,0.6238,149400000.0
2006-07-24 21:25:00,0.6238,0.62385,0.6238,0.62385,185699999.0
2006-07-24 21:26:00,0.62382,0.62385,0.62375,0.62378,139200000.0
2006-07-24 21:27:00,0.6238,0.62385,0.62375,0.62385,92900000.0
2006-07-24 21:28:00,0.62385,0.62385,0.6238,0.6238,37800001.0
2006-07-24 21:29:00,0.6238,0.62385,0.62365,0.62375,128199999.0
2006-07-24 21:30:00,0.62382,0.6239,0.62375,0.62385,146500000.0
2006-07-24 21:31:00,0.62385,0.62385,0.6238,0.6238,34200001.0
2006-07-24 21:32:00,0.6238,0.62385,0.62375,0.62385,29700000.0
2006-07-24 21:33:00,0.62385,0.62385,0.6238,0.62385,58900000.0
2006-07-24 21:34:00,0.6238,0.62385,0.62372,0.62372,96299999.0
2006-07-24 21:35:00,0.6238,0.62385,0.62377,0.6238,204799998.0
2006-07-24 21:36:00,0.6238,0.6239,0.62372,0.62385,259200000.0
2006-07-24 21:37:00,0.62382,0.6239,0.6238,0.62385,129800000.0
2006-07-24 21:38:00,0.62385,0.6239,0.6238,0.62382,57200000.0
2006-07-24 21:39:00,0.6238,0.62385,0.6237,0.62382,118100003.0
2006-07-24 21:40:00,0.62385,0.6239,0.6237,0.62388,126000000.0
2006-07-24 21:41:00,0.6238,0.62385,0.62375,0.62385,136799999.0
2006-07-24 21:42:00,0.62382,0.62385,0.6238,0.62385,81100000.0
2006-07-24 21:43:00,0.6238,0.6239,0.62375,0.62375,65200001.0
2006-07-24 21:44:00,0.62385,0.62385,0.62365,0.62365,58300000.0
2006-07-24 21:45:00,0.6238,0.62385,0.62372,0.6238,92899999.0
2006-07-24 21:46:00,0.62378,0.62385,0.62377,0.62377,73800000.0
2006-07-24 21:47:00,0.6238,0.62385,0.6238,0.62385,87699999.0
2006-07-24 21:48:00,0.62385,0.62385,0.62385,0.62385,58800001.0
2006-07-24 21:49:00,0.6238,0.62385,0.6237,0.62378,69100000.0
2006-07-24 21:50:00,0.62385,0.6239,0.62375,0.62382,120799998.0
2006-07-24 21:51:00,0.6238,0.62385,0.62377,0.62385,132099999.0
2006-07-24 21:52:00,0.6238,0.62395,0.62377,0.62385,69599999.0
2006-07-24 21:53:00,0.62375,0.62385,0.62375,0.62385,77899999.0
2006-07-24 21:54:00,0.62385,0.62385,0.62375,0.6238,103699999.0
2006-07-24 21:55:00,0.6238,0.62385,0.62378,0.6238,62800000.0
2006-07-24 21:56:00,0.62385,0.62385,0.62375,0.62375,101899999.0
2006-07-24 21:57:00,0.6238,0.62385,0.6237,0.62382,163399999.0
2006-07-24 21:58:00,0.6238,0.62385,0.6238,0.62385,39900000.0
2006-07-24 21:59:00,0.6238,0.6239,0.6238,0.6238,67800000.0
2006-07-24 22:00:00,0.6238,0.62385,0.62375,0.62385,44600000.0
2006-07-24 22:01:00,0.62382,0.62385,0.62375,0.6238,66800000.0
2006-07-24 22:02:00,0.62385,0.62385,0.6238,0.6238,91799999.0
2006-07-24 22:03:00,0.62385,0.62385,0.62382,0.62383,43300000.0
2006-07-24 22:04:00,0.6238,0.62385,0.62375,0.6238,52699999.0
2006-07-24 22:05:00,0.62375,0.6239,0.62375,0.62377,125700000.0
2006-07-24 22:06:00,0.62365,0.62395,0.62365,0.6238,101800000.0
2006-07-24 22:07:00,0.6238,0.62385,0.62375,0.62375,108299998.0
2006-07-24 22:08:00,0.6238,0.62395,0.62375,0.62395,74099999.0
2006-07-24 22:09:00,0.62385,0.62385,0.62375,0.62382,81499999.0
2006-07-24 22:10:00,0.6238,0.62385,0.62375,0.6238,82600000.0
2006-07-24 22:11:00,0.62372,0.62385,0.62372,0.62385,85899999.0
2006-07-24 22:12:00,0.6238,0.62385,0.62372,0.62378,104000000.0
2006-07-24 22:13:00,0.6239,0.6239,0.62375,0.6238,61100001.0
2006-07-24 22:14:00,0.62385,0.62385,0.6237,0.62382,124400001.0
2006-07-24 22:15:00,0.62382,0.62385,0.62375,0.6238,90799999.0
2006-07-24 22:16:00,0.62378,0.62387,0.62378,0.6238,56600000.0
2006-07-24 22:17:00,0.62385,0.62385,0.62375,0.62385,99000000.0
2006-07-24 22:18:00,0.62385,0.62385,0.6237,0.6237,81300000.0
2006-07-24 22:19:00,0.6238,0.6239,0.6237,0.6238,86300000.0
2006-07-24 22:20:00,0.62385,0.62385,0.6238,0.6238,107499998.0
2006-07-24 22:21:00,0.62385,0.62385,0.62375,0.62385,152799998.0
2006-07-24 22:22:00,0.62388,0.62388,0.62375,0.62375,65800000.0
2006-07-24 22:23:00,0.62375,0.6239,0.62375,0.62385,85899999.0
2006-07-24 22:24:00,0.62375,0.62385,0.62372,0.62385,144099999.0
2006-07-24 22:25:00,0.62375,0.62385,0.62375,0.6238,119500000.0
2006-07-24 22:26:00,0.6238,0.62385,0.62377,0.62385,87500001.0
2006-07-24 22:27:00,0.62375,0.6239,0.62375,0.6239,66199999.0
2006-07-24 22:28:00,0.6237,0.62382,0.6237,0.62382,103700001.0
2006-07-24 22:29:00,0.6238,0.62385,0.6238,0.6238,27900000.0
2006-07-24 22:30:00,0.62385,0.6239,0.6238,0.62385,159100001.0
2006-07-24 22:31:00,0.62385,0.62385,0.62372,0.62372,137800000.0
2006-07-24 22:32:00,0.62385,0.62385,0.62385,0.62385,27900000.0
2006-07-24 22:33:00,0.6238,0.62385,0.6238,0.62385,91700000.0
2006-07-24 22:34:00,0.6238,0.62385,0.62355,0.62382,54400000.0
2006-07-24 22:35:00,0.62387,0.62387,0.62378,0.62378,124200001.0
2006-07-24 22:36:00,0.6238,0.62385,0.62375,0.6238,127500000.0
2006-07-24 22:37:00,0.6238,0.6238,0.62375,0.6238,78499999.0
2006-07-24 22:38:00,0.6237,0.6238,0.62355,0.6238,112200001.0
2006-07-24 22:39:00,0.6238,0.62385,0.6238,0.62385,24700000.0
2006-07-24 22:40:00,0.6238,0.62385,0.6237,0.62375,95799997.0
2006-07-24 22:41:00,0.6238,0.6238,0.62377,0.6238,84299999.0
2006-07-24 22:42:00,0.6238,0.62388,0.62375,0.62388,91200000.0
2006-07-24 22:43:00,0.6238,0.6239,0.62365,0.6238,148399999.0
2006-07-24 22:44:00,0.62385,0.62387,0.62372,0.62372,203099998.0
2006-07-24 22:45:00,0.6238,0.6239,0.62375,0.6238,162599998.0
2006-07-24 22:46:00,0.62382,0.62385,0.6236,0.62375,157099999.0
2006-07-24 22:47:00,0.62375,0.62385,0.62375,0.62383,62500000.0
2006-07-24 22:48:00,0.62378,0.6239,0.62365,0.6238,119300000.0
2006-07-24 22:49:00,0.6238,0.6238,0.6238,0.6238,50200000.0
2006-07-24 22:50:00,0.62385,0.62385,0.62355,0.6238,232800002.0
2006-07-24 22:51:00,0.6238,0.62385,0.62372,0.62375,175099998.0
2006-07-24 22:52:00,0.62382,0.62382,0.62375,0.6238,96400002.0
2006-07-24 22:53:00,0.62385,0.62385,0.62375,0.62385,106100001.0
2006-07-24 22:54:00,0.62383,0.62385,0.62375,0.62375,177400002.0
2006-07-24 22:55:00,0.62375,0.6239,0.62375,0.62375,139399999.0
2006-07-24 22:56:00,0.62385,0.62387,0.62375,0.6238,138700001.0
2006-07-24 22:57:00,0.6238,0.62395,0.62377,0.62383,142199998.0
2006-07-24 22:58:00,0.6238,0.6239,0.62375,0.6238,67900002.0
2006-07-24 22:59:00,0.62365,0.62385,0.6236,0.6236,190399998.0
2006-07-24 23:00:00,0.62365,0.62385,0.62365,0.6238,52000000.0
2006-07-24 23:01:00,0.62266,0.62287,0.62262,0.6227,134799998.0
2006-07-24 23:02:00,0.62272,0.62286,0.62272,0.62275,94100000.0
2006-07-24 23:03:00,0.6228,0.62282,0.62254,0.62282,48500000.0
2006-07-24 23:04:00,0.62271,0.62271,0.6223,0.62233,83000001.0
2006-07-24 23:05:00,0.62233,0.62283,0.62229,0.62263,83700000.0
2006-07-24 23:06:00,0.62261,0.62265,0.62231,0.62249,103900000.0
2006-07-24 23:07:00,0.62276,0.62295,0.62261,0.62272,136100001.0
2006-07-24 23:08:00,0.62281,0.6229,0.62279,0.62288,102499999.0
2006-07-24 23:09:00,0.62307,0.62309,0.62266,0.62286,95499998.0
2006-07-24 23:10:00,0.62282,0.62292,0.62263,0.62279,164099998.0
2006-07-24 23:11:00,0.62288,0.62293,0.62273,0.62273,158400000.0
2006-07-24 23:12:00,0.62286,0.62294,0.62275,0.62289,116099998.0
2006-07-24 23:13:00,0.6229,0.6229,0.62273,0.62282,83600000.0
2006-07-24 23:14:00,0.62289,0.62295,0.62237,0.62249,102900002.0
2006-07-24 23:15:00,0.62274,0.62278,0.62239,0.62258,133500000.0
2006-07-24 23:16:00,0.62255,0.62267,0.62249,0.62262,123200000.0
2006-07-24 23:17:00,0.62271,0.62271,0.62243,0.62251,151000002.0
2006-07-24 23:18:00,0.62275,0.62283,0.62216,0.62251,106900000.0
2006-07-24 23:19:00,0.6226,0.62281,0.62255,0.62281,92199998.0
2006-07-24 23:20:00,0.62279,0.62279,0.62241,0.62257,126599999.0
2006-07-24 23:21:00,0.62267,0.62281,0.62267,0.62275,75000001.0
2006-07-24 23:22:00,0.62263,0.6228,0.62263,0.6228,54200000.0
2006-07-24 23:23:00,0.62243,0.62277,0.62233,0.62233,97600000.0
2006-07-24 23:24:00,0.62241,0.62281,0.62241,0.62278,53099999.0
2006-07-24 23:25:00,0.62248,0.6227,0.62243,0.6227,123300000.0
2006-07-24 23:26:00,0.62256,0.62267,0.62241,0.62261,100500001.0
2006-07-24 23:27:00,0.62262,0.62271,0.62232,0.62232,141499999.0
2006-07-24 23:28:00,0.62228,0.62278,0.62223,0.62278,103800001.0
2006-07-24 23:29:00,0.62287,0.62288,0.62238,0.62272,114200000.0
2006-07-24 23:30:00,0.62255,0.62282,0.6225,0.62282,113600000.0
2006-07-24 23:31:00,0.62282,0.62287,0.6226,0.6226,82800000.0
2006-07-24 23:32:00,0.62274,0.62286,0.62269,0.62279,142200001.0
2006-07-24 23:33:00,0.62272,0.62288,0.62265,0.62285,130100001.0
2006-07-24 23:34:00,0.62371,0.62371,0.62261,0.62261,69900000.0
2006-07-24 23:35:00,0.62248,0.62265,0.62247,0.62265,71599998.0
2006-07-24 23:36:00,0.62262,0.6227,0.62255,0.62265,129399999.0
2006-07-24 23:37:00,0.62259,0.62259,0.62238,0.62238,42599999.0
2006-07-24 23:38:00,0.62235,0.6224,0.62225,0.62235,113699998.0
2006-07-24 23:39:00,0.62225,0.62235,0.62225,0.62228,55100000.0
2006-07-24 23:40:00,0.62231,0.62231,0.62222,0.62228,88700000.0
2006-07-24 23:41:00,0.62235,0.62235,0.62225,0.62235,27900000.0
2006-07-24 23:42:00,0.62225,0.6223,0.62225,0.6223,36700001.0
2006-07-24 23:43:00,0.62235,0.62235,0.62225,0.62235,59300001.0
2006-07-24 23:44:00,0.62235,0.62235,0.6223,0.6223,33499999.0
2006-07-24 23:45:00,0.6224,0.6224,0.62225,0.6223,71800000.0
2006-07-24 23:46:00,0.62229,0.62244,0.62229,0.62239,118800001.0
2006-07-24 23:47:00,0.62235,0.62235,0.62228,0.62228,26300000.0
2006-07-24 23:48:00,0.62225,0.6223,0.62225,0.62225,53300001.0
2006-07-24 23:49:00,0.62235,0.62235,0.62225,0.6223,58300000.0
2006-07-24 23:50:00,0.62225,0.62235,0.62225,0.62235,26400000.0
2006-07-24 23:51:00,0.6223,0.62235,0.62222,0.62235,62100000.0
2006-07-24 23:52:00,0.62225,0.6224,0.62225,0.62232,126700001.0
2006-07-24 23:53:00,0.62228,0.62235,0.62225,0.6223,64900000.0
2006-07-24 23:54:00,0.6223,0.6224,0.6222,0.62235,79099999.0
2006-07-24 23:55:00,0.62235,0.62235,0.62228,0.62228,124700001.0
2006-07-24 23:56:00,0.62235,0.62235,0.62225,0.6223,81299999.0
2006-07-24 23:57:00,0.6223,0.62235,0.6223,0.6223,93400001.0
2006-07-24 23:58:00,0.6223,0.62235,0.62225,0.62235,78199999.0
2006-07-24 23:59:00,0.62225,0.62235,0.62225,0.62225,155700003.0
2006-07-25 00:00:00,0.6223,0.62235,0.6223,0.6223,73099999.0
2006-07-25 00:01:00,0.62234,0.62243,0.62234,0.6224,105899999.0
2006-07-25 00:02:00,0.6225,0.6226,0.62248,0.6225,77200000.0
2006-07-25 00:03:00,0.6225,0.62255,0.62245,0.62255,66600000.0
2006-07-25 00:04:00,0.62255,0.62255,0.62245,0.6225,72600000.0
2006-07-25 00:05:00,0.62255,0.62255,0.62245,0.62245,58999999.0
2006-07-25 00:06:00,0.6225,0.62255,0.6225,0.62255,50200000.0
2006-07-25 00:07:00,0.6225,0.62255,0.6225,0.6225,90499998.0
2006-07-25 00:08:00,0.62245,0.62255,0.62245,0.62255,74000000.0
2006-07-25 00:09:00,0.6225,0.62255,0.62245,0.62255,53400000.0
2006-07-25 00:10:00,0.62243,0.62257,0.62243,0.62255,103400000.0
2006-07-25 00:11:00,0.6225,0.62255,0.62243,0.62252,125099998.0
2006-07-25 00:12:00,0.62257,0.6226,0.62255,0.6226,35100000.0
2006-07-25 00:13:00,0.62265,0.62265,0.6225,0.62262,80999998.0
2006-07-25 00:14:00,0.6225,0.62255,0.62235,0.62255,70300001.0
2006-07-25 00:15:00,0.62252,0.62255,0.62252,0.62255,28800000.0
2006-07-25 00:16:00,0.62255,0.62255,0.62245,0.6225,90900000.0
2006-07-25 00:17:00,0.6225,0.6226,0.62245,0.62255,64700000.0
2006-07-25 00:18:00,0.62255,0.62255,0.6224,0.6225,73499999.0
2006-07-25 00:19:00,0.6225,0.6226,0.6225,0.6226,74399997.0
2006-07-25 00:20:00,0.6225,0.62255,0.6225,0.62252,42300000.0
2006-07-25 00:21:00,0.62245,0.62255,0.62245,0.62255,91100001.0
2006-07-25 00:22:00,0.6225,0.62258,0.62245,0.62255,50299999.0
2006-07-25 00:23:00,0.62255,0.62255,0.62245,0.62245,39900000.0
2006-07-25 00:24:00,0.62257,0.62257,0.6225,0.62255,39800000.0
2006-07-25 00:25:00,0.62258,0.6226,0.62245,0.62245,90900000.0
2006-07-25 00:26:00,0.6225,0.6225,0.6225,0.6225,45200000.0
2006-07-25 00:27:00,0.6225,0.6226,0.6225,0.62255,75099999.0
2006-07-25 00:28:00,0.62242,0.62255,0.62242,0.62255,204600000.0
2006-07-25 00:29:00,0.6225,0.6225,0.62248,0.6225,38100000.0
2006-07-25 00:30:00,0.6226,0.6226,0.6223,0.6223,57400000.0
2006-07-25 00:31:00,0.6225,0.62255,0.62248,0.6225,96899997.0
2006-07-25 00:32:00,0.62253,0.62263,0.62253,0.62259,107700001.0
2006-07-25 00:33:00,0.62259,0.62259,0.62221,0.62221,134300000.0
2006-07-25 00:34:00,0.62232,0.62232,0.62224,0.62228,78299998.0
2006-07-25 00:35:00,0.62216,0.62223,0.62203,0.62212,68400000.0
2006-07-25 00:36:00,0.62213,0.62213,0.62198,0.62198,109200002.0
2006-07-25 00:37:00,0.62221,0.6223,0.62212,0.6223,114700000.0
2006-07-25 00:38:00,0.62235,0.62235,0.62225,0.62235,96200002.0
2006-07-25 00:39:00,0.62235,0.62235,0.62225,0.62235,114599999.0
2006-07-25 00:40:00,0.62225,0.62241,0.62216,0.62232,128200001.0
2006-07-25 00:41:00,0.62235,0.62235,0.62215,0.6223,98100000.0
2006-07-25 00:42:00,0.62228,0.62235,0.62228,0.6223,63800000.0
2006-07-25 00:43:00,0.62231,0.6224,0.6222,0.62235,56599999.0
2006-07-25 00:44:00,0.62245,0.62245,0.62235,0.62235,56600000.0
2006-07-25 00:45:00,0.62235,0.62245,0.62235,0.62235,75499999.0
2006-07-25 00:46:00,0.6224,0.6224,0.6224,0.6224,57500000.0
2006-07-25 00:47:00,0.62243,0.62243,0.62236,0.62243,64200000.0
2006-07-25 00:48:00,0.62242,0.62244,0.62218,0.6222,140299997.0
2006-07-25 00:49:00,0.62209,0.62222,0.62206,0.62222,80000000.0
2006-07-25 00:50:00,0.62221,0.62233,0.62212,0.62233,56900000.0
2006-07-25 00:51:00,0.62228,0.62228,0.62221,0.62221,40599999.0
2006-07-25 00:52:00,0.6222,0.6223,0.62218,0.6223,46900000.0
2006-07-25 00:53:00,0.6223,0.62235,0.62225,0.62235,139800002.0
2006-07-25 00:54:00,0.62229,0.62232,0.62221,0.62228,98900000.0
2006-07-25 00:55:00,0.62225,0.62225,0.62222,0.62225,47099999.0
2006-07-25 00:56:00,0.62225,0.62225,0.6222,0.62223,66100000.0
2006-07-25 00:57:00,0.62215,0.62223,0.62215,0.6222,78000000.0
2006-07-25 00:58:00,0.6222,0.62225,0.62215,0.62225,125999999.0
2006-07-25 00:59:00,0.62218,0.62225,0.62215,0.6222,78200000.0
2006-07-25 01:00:00,0.62217,0.6223,0.62217,0.62227,28700001.0
2006-07-25 01:01:00,0.6223,0.6224,0.6223,0.6224,31100000.0
2006-07-25 01:02:00,0.6223,0.62233,0.62228,0.6223,98400000.0
2006-07-25 01:03:00,0.62231,0.62233,0.6222,0.62225,78200001.0
2006-07-25 01:04:00,0.62225,0.62233,0.6222,0.62233,65899998.0
2006-07-25 01:05:00,0.62222,0.62222,0.62215,0.62215,15100000.0
2006-07-25 01:06:00,0.62225,0.62237,0.6222,0.6223,69900000.0
2006-07-25 01:07:00,0.62233,0.62242,0.6223,0.62242,54300000.0
2006-07-25 01:08:00,0.62238,0.6224,0.62238,0.6224,32700000.0
2006-07-25 01:09:00,0.62241,0.62241,0.62229,0.6224,79000001.0
2006-07-25 01:10:00,0.62238,0.6224,0.62238,0.6224,41500001.0
2006-07-25 01:11:00,0.6224,0.62255,0.6223,0.6223,110500001.0
2006-07-25 01:12:00,0.62233,0.62248,0.62233,0.62235,162600002.0
2006-07-25 01:13:00,0.62247,0.62247,0.6224,0.62245,82599999.0
2006-07-25 01:14:00,0.62235,0.62245,0.62235,0.62237,98700002.0
2006-07-25 01:15:00,0.62245,0.62245,0.62245,0.62245,18300000.0
2006-07-25 01:16:00,0.62246,0.62255,0.62246,0.6225,59000000.0
2006-07-25 01:17:00,0.62259,0.62266,0.62259,0.62266,54299999.0
2006-07-25 01:18:00,0.62268,0.62274,0.62255,0.62273,117399999.0
2006-07-25 01:19:00,0.62265,0.6228,0.62265,0.62275,73899998.0
2006-07-25 01:20:00,0.62271,0.62274,0.62268,0.62274,38100000.0
2006-07-25 01:21:00,0.62277,0.62315,0.62277,0.62315,71100003.0
2006-07-25 01:22:00,0.6231,0.62324,0.6231,0.62324,46000000.0
2006-07-25 01:23:00,0.62323,0.62331,0.62318,0.62325,136200001.0
2006-07-25 01:24:00,0.6233,0.62351,0.6233,0.62351,69500000.0
2006-07-25 01:25:00,0.62348,0.62348,0.6234,0.62341,48300000.0
2006-07-25 01:26:00,0.62343,0.62344,0.62337,0.62343,52800000.0
2006-07-25 01:27:00,0.62327,0.6234,0.6232,0.6234,91199999.0
2006-07-25 01:28:00,0.6234,0.62345,0.6233,0.62335,122000000.0
2006-07-25 01:29:00,0.62331,0.62331,0.62326,0.62326,27500001.0
2006-07-25 01:30:00,0.62328,0.62328,0.62314,0.62314,49900000.0
2006-07-25 01:31:00,0.62321,0.6234,0.62321,0.6234,70000000.0
2006-07-25 01:32:00,0.6234,0.62345,0.6234,0.62345,107299998.0
2006-07-25 01:33:00,0.6234,0.62345,0.6233,0.62335,99900000.0
2006-07-25 01:34:00,0.62345,0.62345,0.6233,0.6234,78699998.0
2006-07-25 01:35:00,0.6234,0.62345,0.62338,0.6234,78500000.0
2006-07-25 01:36:00,0.62346,0.62349,0.62335,0.62335,125999999.0
2006-07-25 01:37:00,0.62343,0.62359,0.62343,0.62355,37500000.0
2006-07-25 01:38:00,0.62357,0.62362,0.62344,0.62344,192600001.0
2006-07-25 01:39:00,0.62342,0.62354,0.62337,0.62337,81000000.0
2006-07-25 01:40:00,0.62347,0.62347,0.62329,0.6233,69400000.0
2006-07-25 01:41:00,0.6235,0.62358,0.62341,0.62344,26100000.0
2006-07-25 01:42:00,0.62341,0.62349,0.62341,0.62342,55500000.0
2006-07-25 01:43:00,0.62345,0.62345,0.6234,0.6234,38300000.0
2006-07-25 01:44:00,0.62349,0.62353,0.62342,0.62353,49300000.0
2006-07-25 01:45:00,0.62353,0.62356,0.62345,0.62352,53100000.0
2006-07-25 01:46:00,0.62343,0.62353,0.62336,0.62339,116400002.0
2006-07-25 01:47:00,0.62341,0.62341,0.62325,0.62325,69600000.0
2006-07-25 01:48:00,0.62329,0.62331,0.62319,0.62325,68699998.0
2006-07-25 01:49:00,0.62327,0.6233,0.6232,0.62325,76299999.0
2006-07-25 01:50:00,0.62332,0.6234,0.62314,0.62329,69199998.0
2006-07-25 01:51:00,0.6233,0.62335,0.6233,0.62335,33300000.0
2006-07-25 01:52:00,0.6233,0.62335,0.6233,0.62335,44600000.0
2006-07-25 01:53:00,0.62333,0.62333,0.62317,0.62328,74900001.0
2006-07-25 01:54:00,0.62333,0.6234,0.62326,0.6234,91899998.0
2006-07-25 01:55:00,0.62338,0.6235,0.62327,0.62335,137300000.0
2006-07-25 01:56:00,0.62339,0.62339,0.62326,0.6233,110500001.0
2006-07-25 01:57:00,0.62323,0.62331,0.6232,0.6232,94999999.0
2006-07-25 01:58:00,0.62315,0.6232,0.62315,0.6232,47999999.0
2006-07-25 01:59:00,0.62313,0.62324,0.62312,0.62317,74800000.0
2006-07-25 02:00:00,0.62323,0.62323,0.6232,0.62323,47799999.0
2006-07-25 02:01:00,0.62326,0.62328,0.62322,0.62325,74300001.0
2006-07-25 02:02:00,0.6232,0.62328,0.62315,0.62318,119399999.0
2006-07-25 02:03:00,0.62311,0.62329,0.62307,0.62316,85900001.0
2006-07-25 02:04:00,0.62325,0.6233,0.62325,0.62325,50499998.0
2006-07-25 02:05:00,0.62328,0.6233,0.6232,0.6233,41900000.0
2006-07-25 02:06:00,0.62325,0.6233,0.62325,0.6233,73900000.0
2006-07-25 02:07:00,0.62325,0.6233,0.62325,0.6233,72600000.0
2006-07-25 02:08:00,0.62321,0.6234,0.62321,0.6234,104300002.0
2006-07-25 02:09:00,0.62338,0.62341,0.62337,0.62339,73200000.0
2006-07-25 02:10:00,0.62348,0.62352,0.62341,0.62352,98900000.0
2006-07-25 02:11:00,0.62349,0.62349,0.62331,0.62344,133600000.0
2006-07-25 02:12:00,0.62344,0.62351,0.62338,0.62347,98800000.0
2006-07-25 02:13:00,0.62335,0.62345,0.62335,0.62335,51399999.0
2006-07-25 02:14:00,0.62342,0.62354,0.62341,0.62348,94799999.0
2006-07-25 02:15:00,0.62344,0.62358,0.62338,0.62351,91699998.0
2006-07-25 02:16:00,0.62348,0.62362,0.62348,0.62352,97199999.0
2006-07-25 02:17:00,0.62346,0.62349,0.62346,0.62349,30200000.0
2006-07-25 02:18:00,0.62326,0.62338,0.62326,0.62335,59699999.0
2006-07-25 02:19:00,0.62337,0.62342,0.62323,0.62324,76600000.0
2006-07-25 02:20:00,0.62335,0.62341,0.6233,0.62339,109099999.0
2006-07-25 02:21:00,0.62336,0.62336,0.62328,0.62328,116000002.0
2006-07-25 02:22:00,0.62321,0.62321,0.62303,0.62303,90699999.0
2006-07-25 02:23:00,0.62285,0.62311,0.62285,0.62294,135099999.0
2006-07-25 02:24:00,0.62303,0.62314,0.62298,0.62304,102099998.0
2006-07-25 02:25:00,0.62308,0.62312,0.62293,0.62301,86800001.0
2006-07-25 02:26:00,0.62301,0.62301,0.62278,0.62278,61700000.0
2006-07-25 02:27:00,0.62282,0.62282,0.62258,0.62275,93199999.0
2006-07-25 02:28:00,0.62273,0.62287,0.62268,0.62287,57500000.0
2006-07-25 02:29:00,0.62293,0.62293,0.62277,0.62278,107099998.0
2006-07-25 02:30:00,0.62276,0.62276,0.6225,0.6225,45500000.0
2006-07-25 02:31:00,0.62255,0.62259,0.6225,0.62255,119400001.0
2006-07-25 02:32:00,0.6224,0.62251,0.6224,0.62251,63799999.0
2006-07-25 02:33:00,0.6225,0.62254,0.62243,0.62254,95799999.0
2006-07-25 02:34:00,0.62246,0.6226,0.62237,0.62248,91600000.0
2006-07-25 02:35:00,0.6224,0.6225,0.6224,0.6224,90299998.0
2006-07-25 02:36:00,0.62238,0.6226,0.62238,0.62247,128199999.0
2006-07-25 02:37:00,0.62255,0.62255,0.6225,0.6225,51399999.0
2006-07-25 02:38:00,0.62255,0.62255,0.6225,0.6225,117600001.0
2006-07-25 02:39:00,0.62259,0.62289,0.62259,0.62276,74600000.0
2006-07-25 02:40:00,0.62267,0.62282,0.6226,0.62282,104200001.0
2006-07-25 02:41:00,0.6229,0.6229,0.62281,0.62281,48700000.0
2006-07-25 02:42:00,0.62301,0.6231,0.62301,0.62305,89899998.0
2006-07-25 02:43:00,0.62296,0.62296,0.62284,0.62296,90799999.0
2006-07-25 02:44:00,0.62284,0.62302,0.62284,0.62302,186800002.0
2006-07-25 02:45:00,0.623,0.62305,0.62295,0.62305,88199998.0
2006-07-25 02:46:00,0.62298,0.6231,0.62294,0.62294,86900000.0
2006-07-25 02:47:00,0.62293,0.62295,0.6229,0.6229,52499999.0
2006-07-25 02:48:00,0.62288,0.62288,0.62288,0.62288,38800000.0
2006-07-25 02:49:00,0.6229,0.62295,0.62285,0.6229,80999999.0
2006-07-25 02:50:00,0.62297,0.62297,0.62285,0.62287,86599999.0
2006-07-25 02:51:00,0.62293,0.62307,0.62287,0.62295,155099997.0
2006-07-25 02:52:00,0.62297,0.62312,0.62297,0.62307,140099998.0
2006-07-25 02:53:00,0.6231,0.6232,0.6231,0.6232,37499999.0
2006-07-25 02:54:00,0.62312,0.62322,0.62312,0.62322,27200000.0
2006-07-25 02:55:00,0.6232,0.6232,0.62295,0.62295,62300000.0
2006-07-25 02:56:00,0.62298,0.62307,0.62293,0.62293,100399999.0
2006-07-25 02:57:00,0.62286,0.62298,0.62286,0.62298,59600000.0
2006-07-25 02:58:00,0.6229,0.62309,0.62289,0.62299,129200001.0
2006-07-25 02:59:00,0.623,0.623,0.62284,0.62291,91700000.0
2006-07-25 03:00:00,0.62298,0.62312,0.62298,0.6231,79699999.0
2006-07-25 03:01:00,0.62314,0.62331,0.6231,0.62331,121000002.0
2006-07-25 03:02:00,0.62326,0.62334,0.62322,0.62325,112100002.0
2006-07-25 03:03:00,0.62335,0.62349,0.6233,0.62332,87200000.0
2006-07-25 03:04:00,0.62341,0.62349,0.62341,0.62348,92700001.0
2006-07-25 03:05:00,0.62343,0.62357,0.62339,0.62357,124599998.0
2006-07-25 03:06:00,0.62352,0.62363,0.62352,0.62363,44699999.0
2006-07-25 03:07:00,0.62367,0.62368,0.62357,0.62367,149899998.0
2006-07-25 03:08:00,0.62355,0.62364,0.62348,0.62348,153200000.0
2006-07-25 03:09:00,0.6235,0.6235,0.6235,0.6235,16800000.0
2006-07-25 03:10:00,0.62349,0.62354,0.62344,0.62349,103799999.0
2006-07-25 03:11:00,0.62349,0.62356,0.62346,0.62356,92800002.0
2006-07-25 03:12:00,0.62367,0.62375,0.62355,0.62373,85200000.0
2006-07-25 03:13:00,0.62369,0.62369,0.62364,0.62364,20800000.0
2006-07-25 03:14:00,0.62359,0.6236,0.62355,0.62358,51000000.0
2006-07-25 03:15:00,0.62357,0.6236,0.62347,0.62349,118900005.0
2006-07-25 03:16:00,0.62355,0.6236,0.6235,0.62355,80199998.0
2006-07-25 03:17:00,0.62346,0.62347,0.62335,0.62335,68699998.0
2006-07-25 03:18:00,0.6234,0.62351,0.6234,0.62342,86099999.0
2006-07-25 03:19:00,0.62324,0.62344,0.62324,0.62334,64300000.0
2006-07-25 03:20:00,0.62342,0.6235,0.6234,0.62348,115700000.0
2006-07-25 03:21:00,0.62346,0.62349,0.62346,0.62349,44199998.0
2006-07-25 03:22:00,0.62342,0.62342,0.62329,0.62337,173700002.0
2006-07-25 03:23:00,0.62337,0.62341,0.62331,0.62331,80500000.0
2006-07-25 03:24:00,0.62335,0.62335,0.6233,0.62335,39200000.0
2006-07-25 03:25:00,0.62335,0.62335,0.62325,0.62335,32000000.0
2006-07-25 03:26:00,0.62335,0.6234,0.62325,0.62325,84700000.0
2006-07-25 03:27:00,0.62335,0.62335,0.62318,0.62327,33000000.0
2006-07-25 03:28:00,0.62324,0.62345,0.62324,0.62335,99200000.0
2006-07-25 03:29:00,0.6234,0.62347,0.6234,0.62347,16700000.0
2006-07-25 03:30:00,0.62345,0.62345,0.62335,0.62335,65100001.0
2006-07-25 03:31:00,0.6234,0.6235,0.62335,0.6235,114000000.0
2006-07-25 03:32:00,0.62345,0.62345,0.62335,0.62345,92500000.0
2006-07-25 03:33:00,0.62345,0.62345,0.62335,0.62335,66299999.0
2006-07-25 03:34:00,0.62335,0.62345,0.62335,0.6234,52600001.0
2006-07-25 03:35:00,0.6235,0.6235,0.6234,0.62345,112400001.0
2006-07-25 03:36:00,0.62333,0.62343,0.62333,0.6234,64000000.0
2006-07-25 03:37:00,0.62345,0.62345,0.62335,0.62337,104399999.0
2006-07-25 03:38:00,0.62342,0.62352,0.62342,0.62352,79000000.0
2006-07-25 03:39:00,0.62355,0.62355,0.62345,0.6235,73499998.0
2006-07-25 03:40:00,0.62353,0.62378,0.62353,0.62375,106300001.0
2006-07-25 03:41:00,0.62362,0.62382,0.62362,0.62382,77700000.0
2006-07-25 03:42:00,0.62376,0.62392,0.62368,0.62392,106899998.0
2006-07-25 03:43:00,0.62378,0.6238,0.62374,0.62378,69300000.0
2006-07-25 03:44:00,0.62382,0.62382,0.62371,0.62377,71700000.0
2006-07-25 03:45:00,0.62391,0.62391,0.62377,0.62385,99800000.0
2006-07-25 03:46:00,0.62387,0.62396,0.62371,0.62391,75099999.0
2006-07-25 03:47:00,0.62385,0.6239,0.62385,0.6239,26200000.0
2006-07-25 03:48:00,0.62385,0.62395,0.6238,0.62395,119199999.0
2006-07-25 03:49:00,0.62392,0.62404,0.62392,0.62402,104300001.0
2006-07-25 03:50:00,0.62397,0.62403,0.62392,0.62392,112199996.0
2006-07-25 03:51:00,0.62398,0.62404,0.62398,0.624,82000000.0
2006-07-25 03:52:00,0.62405,0.62405,0.624,0.62405,77899998.0
2006-07-25 03:53:00,0.62403,0.62411,0.62403,0.62408,34200000.0
2006-07-25 03:54:00,0.62403,0.62431,0.62402,0.62431,81300000.0
2006-07-25 03:55:00,0.62419,0.6242,0.62413,0.62418,93900000.0
2006-07-25 03:56:00,0.62407,0.62419,0.62407,0.62414,68800000.0
2006-07-25 03:57:00,0.62409,0.62424,0.62409,0.62424,38300000.0
2006-07-25 03:58:00,0.62418,0.62429,0.62411,0.62413,125299999.0
2006-07-25 03:59:00,0.62411,0.62439,0.62411,0.62439,71200000.0
2006-07-25 04:00:00,0.6244,0.62444,0.62438,0.62438,41500000.0
2006-07-25 04:01:00,0.62418,0.62428,0.62406,0.62421,88500000.0
2006-07-25 04:02:00,0.62434,0.62445,0.62431,0.62431,105300000.0
2006-07-25 04:03:00,0.62434,0.62444,0.62434,0.62435,96200000.0
2006-07-25 04:04:00,0.62449,0.62466,0.62444,0.62444,68599999.0
2006-07-25 04:05:00,0.62449,0.62484,0.62449,0.62457,81600000.0
2006-07-25 04:06:00,0.6246,0.62488,0.6246,0.62465,96400000.0
2006-07-25 04:07:00,0.6246,0.6246,0.6245,0.62455,93499997.0
2006-07-25 04:08:00,0.62467,0.62467,0.62445,0.62445,116100002.0
2006-07-25 04:09:00,0.62447,0.62458,0.62447,0.62455,35300000.0
2006-07-25 04:10:00,0.6245,0.6246,0.62445,0.6245,104000000.0
2006-07-25 04:11:00,0.62448,0.62453,0.62445,0.62453,46300000.0
2006-07-25 04:12:00,0.62454,0.62455,0.62447,0.62455,70500000.0
2006-07-25 04:13:00,0.62458,0.62459,0.62451,0.62451,73999999.0
2006-07-25 04:14:00,0.62455,0.6246,0.62434,0.62434,55099999.0
2006-07-25 04:15:00,0.6244,0.62447,0.62437,0.62438,108399999.0
2006-07-25 04:16:00,0.62431,0.62447,0.62431,0.62447,90700001.0
2006-07-25 04:17:00,0.6245,0.6245,0.62427,0.62431,116300000.0
2006-07-25 04:18:00,0.62427,0.62427,0.62408,0.62415,60800000.0
2006-07-25 04:19:00,0.62404,0.62405,0.62394,0.62405,118900001.0
2006-07-25 04:20:00,0.62419,0.62419,0.62404,0.62404,108500001.0
2006-07-25 04:21:00,0.624,0.624,0.62379,0.62383,147299998.0
2006-07-25 04:22:00,0.62385,0.624,0.62385,0.62385,110400000.0
2006-07-25 04:23:00,0.6239,0.6239,0.62385,0.6239,98200002.0
2006-07-25 04:24:00,0.62392,0.62401,0.62386,0.62386,73500001.0
2006-07-25 04:25:00,0.62404,0.62404,0.62401,0.62401,36699999.0
2006-07-25 04:26:00,0.62405,0.62414,0.62404,0.62405,67400001.0
2006-07-25 04:27:00,0.62407,0.62412,0.62399,0.62407,48500000.0
2006-07-25 04:28:00,0.6242,0.6242,0.62405,0.62415,106400001.0
2006-07-25 04:29:00,0.62417,0.62417,0.62415,0.62415,17500000.0
2006-07-25 04:30:00,0.6241,0.62423,0.62409,0.62419,104500003.0
2006-07-25 04:31:00,0.62414,0.62426,0.62412,0.62412,77200000.0
2006-07-25 04:32:00,0.62405,0.6242,0.62405,0.62413,76700001.0
2006-07-25 04:33:00,0.62412,0.62422,0.62411,0.62411,101000001.0
2006-07-25 04:34:00,0.62415,0.62415,0.6241,0.6241,45099999.0
2006-07-25 04:35:00,0.62404,0.62413,0.62389,0.624,79700000.0
2006-07-25 04:36:00,0.6239,0.62395,0.62385,0.62393,77799998.0
2006-07-25 04:37:00,0.62394,0.62394,0.62391,0.62391,32699999.0
2006-07-25 04:38:00,0.62405,0.62405,0.62392,0.62405,86100000.0
2006-07-25 04:39:00,0.62405,0.6241,0.624,0.62405,91200000.0
2006-07-25 04:40:00,0.62407,0.6241,0.62398,0.62398,125699999.0
2006-07-25 04:41:00,0.62405,0.62405,0.62395,0.624,47600000.0
2006-07-25 04:42:00,0.62408,0.62417,0.62408,0.62414,104700001.0
2006-07-25 04:43:00,0.62411,0.62427,0.62411,0.62427,43000000.0
2006-07-25 04:44:00,0.62419,0.62428,0.62406,0.62406,50500000.0
2006-07-25 04:45:00,0.62408,0.62418,0.62404,0.62409,74600000.0
2006-07-25 04:46:00,0.62401,0.62401,0.62384,0.62385,138399999.0
2006-07-25 04:47:00,0.62392,0.62399,0.62391,0.62391,134700000.0
2006-07-25 04:48:00,0.6239,0.62395,0.62385,0.62395,123700000.0
2006-07-25 04:49:00,0.62393,0.62394,0.62379,0.62388,100700000.0
2006-07-25 04:50:00,0.62397,0.62397,0.6239,0.62395,65600000.0
2006-07-25 04:51:00,0.62392,0.62392,0.62375,0.62375,59800001.0
2006-07-25 04:52:00,0.62383,0.62393,0.62383,0.62393,35099999.0
2006-07-25 04:53:00,0.62374,0.62374,0.62361,0.62363,94999999.0
2006-07-25 04:54:00,0.62363,0.62381,0.6236,0.62381,61400000.0
2006-07-25 04:55:00,0.62385,0.62385,0.62375,0.6238,91899999.0
2006-07-25 04:56:00,0.62375,0.62386,0.62375,0.62382,61600000.0
2006-07-25 04:57:00,0.6238,0.6238,0.62355,0.62375,76499999.0
2006-07-25 04:58:00,0.62372,0.62384,0.62372,0.62374,116299997.0
2006-07-25 04:59:00,0.62385,0.62395,0.62375,0.62385,130900000.0
2006-07-25 05:00:00,0.62385,0.62385,0.62375,0.6238,74100002.0
2006-07-25 05:01:00,0.62375,0.62389,0.62369,0.62389,139999999.0
2006-07-25 05:02:00,0.62397,0.62397,0.6239,0.6239,25600000.0
2006-07-25 05:03:00,0.62395,0.62395,0.62382,0.62387,68299998.0
2006-07-25 05:04:00,0.62397,0.62407,0.62385,0.62392,111700000.0
2006-07-25 05:05:00,0.62391,0.62398,0.62385,0.62385,87200000.0
2006-07-25 05:06:00,0.62395,0.62395,0.62385,0.6239,92200000.0
2006-07-25 05:07:00,0.6239,0.62395,0.62382,0.6239,51100000.0
2006-07-25 05:08:00,0.62395,0.624,0.62385,0.6239,96900000.0
2006-07-25 05:09:00,0.62395,0.62395,0.62385,0.62395,53999999.0
2006-07-25 05:10:00,0.62388,0.62388,0.62387,0.62387,24700000.0
2006-07-25 05:11:00,0.62385,0.62393,0.6238,0.6239,105799998.0
2006-07-25 05:12:00,0.62385,0.62393,0.62382,0.62382,38200001.0
2006-07-25 05:13:00,0.62377,0.62382,0.62365,0.62378,77200001.0
2006-07-25 05:14:00,0.62381,0.62393,0.62377,0.62393,93299997.0
2006-07-25 05:15:00,0.6239,0.6239,0.62385,0.62385,28700000.0
2006-07-25 05:16:00,0.62391,0.62411,0.62391,0.62398,118499999.0
2006-07-25 05:17:00,0.62403,0.62416,0.62401,0.62416,72600000.0
2006-07-25 05:18:00,0.62414,0.62414,0.62377,0.62387,55500000.0
2006-07-25 05:19:00,0.62392,0.62415,0.62388,0.62415,76499999.0
2006-07-25 05:20:00,0.6241,0.62415,0.62405,0.62405,49300000.0
2006-07-25 05:21:00,0.62415,0.62415,0.62398,0.62415,51700001.0
2006-07-25 05:22:00,0.62413,0.6242,0.6241,0.6242,42900001.0
2006-07-25 05:23:00,0.6241,0.6241,0.62403,0.62403,60500002.0
2006-07-25 05:24:00,0.62418,0.62427,0.6241,0.62413,75600000.0
2006-07-25 05:25:00,0.624,0.62415,0.624,0.62415,138700000.0
2006-07-25 05:26:00,0.62409,0.62409,0.624,0.62405,87100000.0
2006-07-25 05:27:00,0.62403,0.62403,0.62385,0.624,59100000.0
2006-07-25 05:28:00,0.62405,0.62405,0.62395,0.62405,81700002.0
2006-07-25 05:29:00,0.624,0.62415,0.62395,0.62415,56400000.0
2006-07-25 05:30:00,0.62398,0.62402,0.62396,0.62399,88500000.0
2006-07-25 05:31:00,0.62399,0.62403,0.6239,0.62403,47700000.0
2006-07-25 05:32:00,0.62398,0.62402,0.62389,0.62391,99599999.0
2006-07-25 05:33:00,0.62395,0.62395,0.62385,0.62385,65300000.0
2006-07-25 05:34:00,0.62392,0.62395,0.62383,0.62395,119099997.0
2006-07-25 05:35:00,0.62398,0.62406,0.62397,0.62397,75700000.0
2006-07-25 05:36:00,0.62407,0.62407,0.62375,0.624,112100001.0
2006-07-25 05:37:00,0.62402,0.62402,0.62382,0.62382,88800000.0
2006-07-25 05:38:00,0.62381,0.62382,0.62358,0.62358,60700000.0
2006-07-25 05:39:00,0.62341,0.62362,0.62339,0.62362,91700002.0
2006-07-25 05:40:00,0.62362,0.62362,0.62346,0.62355,119499999.0
2006-07-25 05:41:00,0.62359,0.62361,0.62347,0.62355,176900004.0
2006-07-25 05:42:00,0.6237,0.6239,0.62368,0.6239,100499998.0
2006-07-25 05:43:00,0.62387,0.62401,0.62387,0.62393,44399999.0
2006-07-25 05:44:00,0.62396,0.62401,0.62393,0.62398,118899999.0
2006-07-25 05:45:00,0.62398,0.624,0.62385,0.624,86100001.0
2006-07-25 05:46:00,0.624,0.62405,0.624,0.624,77000000.0
2006-07-25 05:47:00,0.62402,0.62402,0.62385,0.62385,73400000.0
2006-07-25 05:48:00,0.624,0.62405,0.62395,0.62402,101500000.0
2006-07-25 05:49:00,0.62405,0.62405,0.62395,0.62405,44600000.0
2006-07-25 05:50:00,0.62398,0.62409,0.62393,0.62393,142199998.0
2006-07-25 05:51:00,0.62405,0.62405,0.62395,0.62395,66900000.0
2006-07-25 05:52:00,0.62402,0.62402,0.62379,0.62379,82999999.0
2006-07-25 05:53:00,0.6238,0.62384,0.62375,0.62383,92299999.0
2006-07-25 05:54:00,0.62379,0.62392,0.62375,0.62375,58200001.0
2006-07-25 05:55:00,0.62373,0.62381,0.62368,0.62378,139000002.0
2006-07-25 05:56:00,0.62378,0.62383,0.62371,0.62383,81300000.0
2006-07-25 05:57:00,0.6238,0.62388,0.62375,0.62375,56500000.0
2006-07-25 05:58:00,0.6238,0.6238,0.6238,0.6238,16400000.0
2006-07-25 05:59:00,0.62398,0.62398,0.62387,0.62394,32700000.0
2006-07-25 06:00:00,0.62385,0.6239,0.62385,0.6239,51999999.0
2006-07-25 06:01:00,0.62395,0.62395,0.6238,0.6239,99300001.0
2006-07-25 06:02:00,0.6239,0.62395,0.6238,0.6239,44600000.0
2006-07-25 06:03:00,0.62387,0.62387,0.62379,0.62379,17500000.0
2006-07-25 06:04:00,0.62384,0.62389,0.62382,0.62382,51300000.0
2006-07-25 06:05:00,0.62389,0.62389,0.62381,0.62386,170000002.0
2006-07-25 06:06:00,0.6238,0.62382,0.62375,0.6238,50000000.0
2006-07-25 06:07:00,0.62381,0.62381,0.62369,0.62375,158700004.0
2006-07-25 06:08:00,0.6238,0.6239,0.6238,0.62385,71399999.0
2006-07-25 06:09:00,0.6239,0.62409,0.62388,0.62407,126299999.0
2006-07-25 06:10:00,0.62413,0.62425,0.62405,0.62412,80500002.0
2006-07-25 06:11:00,0.62407,0.62415,0.62407,0.62415,23000000.0
2006-07-25 06:12:00,0.62406,0.62406,0.62389,0.62389,33500001.0
2006-07-25 06:13:00,0.62385,0.6239,0.62385,0.62385,60200002.0
2006-07-25 06:14:00,0.62389,0.624,0.62389,0.624,43800000.0
2006-07-25 06:15:00,0.62406,0.62421,0.62403,0.62421,49400000.0
2006-07-25 06:16:00,0.62422,0.62425,0.62407,0.62425,55700000.0
2006-07-25 06:17:00,0.62439,0.62448,0.6243,0.6243,71700000.0
2006-07-25 06:18:00,0.62411,0.62428,0.62403,0.62403,85500000.0
2006-07-25 06:19:00,0.62401,0.62401,0.62379,0.62391,56000000.0
2006-07-25 06:20:00,0.62396,0.62403,0.62396,0.62403,100700002.0
2006-07-25 06:21:00,0.62417,0.62432,0.62417,0.62432,51800001.0
2006-07-25 06:22:00,0.62435,0.62435,0.62433,0.62433,35699999.0
2006-07-25 06:23:00,0.62431,0.62431,0.62403,0.62413,64400000.0
2006-07-25 06:24:00,0.62413,0.62415,0.62405,0.6241,89499998.0
2006-07-25 06:25:00,0.6241,0.62417,0.62407,0.62407,75900001.0
2006-07-25 06:26:00,0.6241,0.6242,0.6241,0.62415,33300000.0
2006-07-25 06:27:00,0.62415,0.6242,0.6241,0.62415,97500000.0
2006-07-25 06:28:00,0.62414,0.62418,0.62409,0.62414,91500000.0
2006-07-25 06:29:00,0.6241,0.62426,0.6241,0.62426,51900000.0
2006-07-25 06:30:00,0.62425,0.62433,0.6242,0.6242,38200000.0
2006-07-25 06:31:00,0.62425,0.62431,0.62419,0.62425,134599997.0
2006-07-25 06:32:00,0.62429,0.62429,0.62416,0.62423,91599999.0
2006-07-25 06:33:00,0.62402,0.62431,0.62402,0.62431,87900001.0
2006-07-25 06:34:00,0.62425,0.62432,0.62425,0.62425,63799999.0
2006-07-25 06:35:00,0.62427,0.62443,0.62426,0.62443,106699998.0
2006-07-25 06:36:00,0.62426,0.62445,0.62426,0.62445,66599999.0
2006-07-25 06:37:00,0.62437,0.62437,0.62427,0.6243,55000000.0
2006-07-25 06:38:00,0.6242,0.62425,0.62415,0.6242,99500000.0
2006-07-25 06:39:00,0.6243,0.6243,0.62423,0.62425,6700000.0
2006-07-25 06:40:00,0.62417,0.62431,0.62417,0.62423,83599999.0
2006-07-25 06:41:00,0.6242,0.62425,0.62415,0.6242,75200000.0
2006-07-25 06:42:00,0.62405,0.62425,0.62405,0.62425,105000001.0
2006-07-25 06:43:00,0.6242,0.62425,0.62417,0.62425,98000000.0
2006-07-25 06:44:00,0.6242,0.62433,0.62418,0.62433,111900000.0
2006-07-25 06:45:00,0.6243,0.62435,0.6243,0.62435,59700000.0
2006-07-25 06:46:00,0.62433,0.62437,0.62416,0.62416,72500001.0
2006-07-25 06:47:00,0.62406,0.62415,0.62399,0.62401,102800000.0
2006-07-25 06:48:00,0.624,0.62407,0.62395,0.62407,84000000.0
2006-07-25 06:49:00,0.624,0.624,0.624,0.624,4800000.0
2006-07-25 06:50:00,0.62405,0.62405,0.624,0.62403,47200000.0
2006-07-25 06:51:00,0.6241,0.6241,0.624,0.624,125299997.0
2006-07-25 06:52:00,0.62398,0.62403,0.6239,0.62403,151500002.0
2006-07-25 06:53:00,0.624,0.6241,0.62385,0.624,51799999.0
2006-07-25 06:54:00,0.624,0.62403,0.624,0.624,61200000.0
2006-07-25 06:55:00,0.62402,0.62419,0.62402,0.62409,112400000.0
2006-07-25 06:56:00,0.62415,0.62415,0.62405,0.6241,103000001.0
2006-07-25 06:57:00,0.62415,0.62425,0.62405,0.62425,75900000.0
2006-07-25 06:58:00,0.62405,0.62421,0.62405,0.62409,118100001.0
2006-07-25 06:59:00,0.6239,0.62412,0.6239,0.62412,46100000.0
2006-07-25 07:00:00,0.62407,0.6241,0.62392,0.6241,78900000.0
2006-07-25 07:01:00,0.62415,0.62415,0.62415,0.62415,30299999.0
2006-07-25 07:02:00,0.62411,0.62411,0.62398,0.62402,140099997.0
2006-07-25 07:03:00,0.62408,0.62411,0.62406,0.6241,44500000.0
2006-07-25 07:04:00,0.62403,0.62411,0.62403,0.62408,47100001.0
2006-07-25 07:05:00,0.624,0.62412,0.62393,0.62412,84800001.0
2006-07-25 07:06:00,0.62415,0.62415,0.62405,0.6241,97200000.0
2006-07-25 07:07:00,0.62415,0.62415,0.62405,0.6241,94200000.0
2006-07-25 07:08:00,0.62412,0.62412,0.62384,0.62407,33100000.0
2006-07-25 07:09:00,0.62405,0.6242,0.62405,0.62415,105400001.0
2006-07-25 07:10:00,0.62415,0.62415,0.6241,0.6241,44900000.0
2006-07-25 07:11:00,0.62385,0.62413,0.62385,0.62413,40700000.0
2006-07-25 07:12:00,0.62412,0.6242,0.6241,0.62415,55699999.0
2006-07-25 07:13:00,0.6242,0.6242,0.6241,0.6241,88300002.0
2006-07-25 07:14:00,0.6241,0.6242,0.62405,0.6242,74100000.0
2006-07-25 07:15:00,0.62417,0.62425,0.62413,0.62418,49200000.0
2006-07-25 07:16:00,0.62419,0.62419,0.62409,0.62412,55000000.0
2006-07-25 07:17:00,0.62415,0.62415,0.62415,0.62415,21600000.0
2006-07-25 07:18:00,0.62415,0.62423,0.6241,0.62423,155199999.0
2006-07-25 07:19:00,0.62418,0.62434,0.62415,0.62415,124899998.0
2006-07-25 07:20:00,0.62421,0.62431,0.62412,0.62412,133300001.0
2006-07-25 07:21:00,0.62415,0.62428,0.62415,0.62426,52199999.0
2006-07-25 07:22:00,0.62429,0.62431,0.62429,0.62431,15900000.0
2006-07-25 07:23:00,0.6242,0.62427,0.62415,0.62425,51500000.0
2006-07-25 07:24:00,0.6242,0.6242,0.62405,0.62405,75199999.0
2006-07-25 07:25:00,0.6242,0.62425,0.62417,0.62425,99500001.0
2006-07-25 07:26:00,0.6242,0.62425,0.6242,0.6242,37500001.0
2006-07-25 07:27:00,0.6243,0.6245,0.6243,0.6245,85400000.0
2006-07-25 07:28:00,0.6245,0.6245,0.62427,0.62442,57300000.0
2006-07-25 07:29:00,0.62445,0.6245,0.62433,0.6244,126500001.0
2006-07-25 07:30:00,0.6244,0.6244,0.62429,0.62438,61400000.0
2006-07-25 07:31:00,0.6243,0.62435,0.62425,0.62435,113000000.0
2006-07-25 07:32:00,0.62439,0.62448,0.62432,0.62435,84500000.0
2006-07-25 07:33:00,0.62433,0.62442,0.62425,0.62442,70800000.0
2006-07-25 07:34:00,0.62415,0.6245,0.62415,0.62445,92400000.0
2006-07-25 07:35:00,0.62442,0.62462,0.62442,0.62458,25500000.0
2006-07-25 07:36:00,0.62468,0.6247,0.62457,0.62457,109499999.0
2006-07-25 07:37:00,0.6245,0.62451,0.6244,0.62447,116999998.0
2006-07-25 07:38:00,0.62457,0.62463,0.62449,0.62463,152099999.0
2006-07-25 07:39:00,0.6246,0.62465,0.62458,0.62458,72700001.0
2006-07-25 07:40:00,0.62455,0.6247,0.62455,0.62465,83200000.0
2006-07-25 07:41:00,0.62465,0.62472,0.62461,0.62472,38300000.0
2006-07-25 07:42:00,0.62473,0.62473,0.62462,0.62462,51700001.0
2006-07-25 07:43:00,0.62462,0.62462,0.62443,0.62443,140700000.0
2006-07-25 07:44:00,0.62458,0.62458,0.62449,0.62452,92800000.0
2006-07-25 07:45:00,0.62451,0.62464,0.62447,0.62456,104099999.0
2006-07-25 07:46:00,0.6246,0.62465,0.6246,0.6246,54600000.0
2006-07-25 07:47:00,0.62465,0.62465,0.62455,0.62463,46400000.0
2006-07-25 07:48:00,0.62465,0.62465,0.62445,0.62465,48500000.0
2006-07-25 07:49:00,0.62462,0.6248,0.62462,0.6248,89599999.0
2006-07-25 07:50:00,0.6251,0.62573,0.6251,0.62558,80300000.0
2006-07-25 07:51:00,0.62548,0.62548,0.62498,0.6251,132700000.0
2006-07-25 07:52:00,0.62515,0.62515,0.62494,0.625,75300000.0
2006-07-25 07:53:00,0.62508,0.62515,0.62505,0.62505,22700000.0
2006-07-25 07:54:00,0.62505,0.6251,0.62484,0.62496,94099999.0
2006-07-25 07:55:00,0.62503,0.62503,0.62495,0.62495,80399999.0
2006-07-25 07:56:00,0.62495,0.62499,0.62483,0.62496,61200000.0
2006-07-25 07:57:00,0.62499,0.625,0.62478,0.625,81599999.0
2006-07-25 07:58:00,0.62505,0.62515,0.625,0.625,37100000.0
2006-07-25 07:59:00,0.62507,0.62521,0.62497,0.62501,126300000.0
2006-07-25 08:00:00,0.6249,0.62508,0.62487,0.62493,110600000.0
2006-07-25 08:01:00,0.62497,0.62497,0.62483,0.62487,79700000.0
2006-07-25 08:02:00,0.62493,0.62508,0.62486,0.625,99600002.0
2006-07-25 08:03:00,0.62503,0.62503,0.62497,0.62498,69100001.0
2006-07-25 08:04:00,0.62498,0.62498,0.62493,0.62493,73700000.0
2006-07-25 08:05:00,0.62493,0.62495,0.62475,0.62475,82099999.0
2006-07-25 08:06:00,0.62485,0.62502,0.62485,0.62496,88400000.0
2006-07-25 08:07:00,0.62489,0.62513,0.62489,0.62504,77800000.0
2006-07-25 08:08:00,0.62501,0.62503,0.62486,0.62503,127400000.0
2006-07-25 08:09:00,0.625,0.625,0.6248,0.6248,34900000.0
2006-07-25 08:10:00,0.62482,0.62494,0.62482,0.62482,104300001.0
2006-07-25 08:11:00,0.62489,0.62506,0.62484,0.62492,80100000.0
2006-07-25 08:12:00,0.6248,0.62492,0.6248,0.62489,43300000.0
2006-07-25 08:13:00,0.6248,0.6249,0.6248,0.6249,51100000.0
2006-07-25 08:14:00,0.62474,0.62474,0.62461,0.62467,60300000.0
2006-07-25 08:15:00,0.62472,0.62472,0.62444,0.62464,87600000.0
2006-07-25 08:16:00,0.6248,0.62485,0.62475,0.62485,66900002.0
2006-07-25 08:17:00,0.62483,0.62483,0.62468,0.6248,92100000.0
2006-07-25 08:18:00,0.62478,0.62481,0.62473,0.62477,54800000.0
2006-07-25 08:19:00,0.62482,0.62482,0.62469,0.62474,88500000.0
2006-07-25 08:20:00,0.62487,0.62498,0.6248,0.6249,125200000.0
2006-07-25 08:21:00,0.62479,0.62497,0.62479,0.62497,49900000.0
2006-07-25 08:22:00,0.62501,0.62501,0.62486,0.62486,26300001.0
2006-07-25 08:23:00,0.6249,0.6249,0.62485,0.62485,30800000.0
2006-07-25 08:24:00,0.625,0.62503,0.62495,0.62503,68400000.0
2006-07-25 08:25:00,0.625,0.625,0.6249,0.6249,41499999.0
2006-07-25 08:26:00,0.62505,0.62505,0.625,0.625,99499998.0
2006-07-25 08:27:00,0.62499,0.62512,0.62499,0.6251,40900000.0
2006-07-25 08:28:00,0.6251,0.6251,0.62505,0.6251,43799999.0
2006-07-25 08:29:00,0.62515,0.62515,0.62508,0.62508,48600000.0
2006-07-25 08:30:00,0.62513,0.62513,0.62501,0.62503,117500000.0
2006-07-25 08:31:00,0.6251,0.62515,0.62505,0.6251,27900000.0
2006-07-25 08:32:00,0.62513,0.62518,0.62504,0.62516,102300001.0
2006-07-25 08:33:00,0.62501,0.62501,0.62482,0.62482,58999999.0
2006-07-25 08:34:00,0.62482,0.62482,0.62461,0.62461,95599999.0
2006-07-25 08:35:00,0.62465,0.6248,0.62465,0.62473,84700000.0
2006-07-25 08:36:00,0.62457,0.6247,0.62454,0.62454,50700000.0
2006-07-25 08:37:00,0.62467,0.62467,0.62463,0.62463,16000000.0
2006-07-25 08:38:00,0.6246,0.62466,0.6246,0.62463,24800000.0
2006-07-25 08:39:00,0.6247,0.62478,0.6247,0.6247,118000000.0
2006-07-25 08:40:00,0.62471,0.62471,0.62455,0.62455,58899998.0
2006-07-25 08:41:00,0.62441,0.62441,0.62381,0.62381,61400001.0
2006-07-25 08:42:00,0.6239,0.62405,0.6239,0.62405,64300000.0
2006-07-25 08:43:00,0.62397,0.62428,0.62397,0.62428,170499998.0
2006-07-25 08:44:00,0.62419,0.6242,0.62407,0.62407,60300000.0
2006-07-25 08:45:00,0.62415,0.62422,0.62413,0.62413,53000000.0
2006-07-25 08:46:00,0.62425,0.62427,0.62417,0.62421,67399998.0
2006-07-25 08:47:00,0.6242,0.62435,0.6242,0.62435,45500001.0
2006-07-25 08:48:00,0.62432,0.62447,0.62432,0.62447,99300001.0
2006-07-25 08:49:00,0.62451,0.62451,0.62447,0.62447,20000000.0
2006-07-25 08:50:00,0.62452,0.6246,0.62448,0.6246,113599998.0
2006-07-25 08:51:00,0.62457,0.62457,0.62437,0.62437,55000000.0
2006-07-25 08:52:00,0.62443,0.62449,0.62437,0.62449,103599996.0
2006-07-25 08:53:00,0.6245,0.6245,0.6244,0.6244,72400000.0
2006-07-25 08:54:00,0.62445,0.62449,0.6244,0.6244,136199999.0
2006-07-25 08:55:00,0.62446,0.62455,0.62443,0.62449,130700001.0
2006-07-25 08:56:00,0.62448,0.6246,0.62432,0.62433,53299999.0
2006-07-25 08:57:00,0.62455,0.62455,0.6245,0.62452,28699999.0
2006-07-25 08:58:00,0.62455,0.62457,0.6245,0.6245,90199999.0
2006-07-25 08:59:00,0.6245,0.6245,0.62431,0.62444,59899999.0
2006-07-25 09:00:00,0.62439,0.62445,0.62439,0.62445,4300000.0
2006-07-25 09:01:00,0.6242,0.62428,0.62416,0.62428,99100000.0
2006-07-25 09:02:00,0.62439,0.62465,0.62439,0.6246,44300002.0
2006-07-25 09:03:00,0.62455,0.62476,0.62455,0.62476,24300000.0
2006-07-25 09:04:00,0.62482,0.62482,0.62464,0.62468,154200003.0
2006-07-25 09:05:00,0.6246,0.62465,0.6246,0.62465,67700001.0
2006-07-25 09:06:00,0.62455,0.62465,0.62455,0.62465,38200000.0
2006-07-25 09:07:00,0.6246,0.62465,0.62455,0.62455,77500000.0
2006-07-25 09:08:00,0.62465,0.62465,0.62455,0.62462,41600000.0
2006-07-25 09:09:00,0.62459,0.62462,0.6245,0.62456,115200000.0
2006-07-25 09:10:00,0.62449,0.62449,0.62428,0.6243,111200001.0
2006-07-25 09:11:00,0.6244,0.62447,0.62426,0.6243,81100000.0
2006-07-25 09:12:00,0.62428,0.62432,0.62417,0.62432,47700001.0
2006-07-25 09:13:00,0.62438,0.62441,0.62432,0.62432,101999999.0
2006-07-25 09:14:00,0.62443,0.62443,0.62437,0.62441,49900000.0
2006-07-25 09:15:00,0.62442,0.62455,0.62442,0.62453,146300000.0
2006-07-25 09:16:00,0.6246,0.62465,0.62457,0.62465,76699999.0
2006-07-25 09:17:00,0.62463,0.62471,0.62456,0.62456,138999999.0
2006-07-25 09:18:00,0.62464,0.62468,0.62458,0.62464,109299998.0
2006-07-25 09:19:00,0.6247,0.62476,0.62461,0.62473,107300001.0
2006-07-25 09:20:00,0.62467,0.62478,0.62462,0.62472,99999998.0
2006-07-25 09:21:00,0.62466,0.62478,0.62457,0.62462,138599999.0
2006-07-25 09:22:00,0.6247,0.6248,0.6247,0.6248,20700000.0
2006-07-25 09:23:00,0.62468,0.62484,0.62468,0.62482,117199997.0
2006-07-25 09:24:00,0.62478,0.62478,0.62458,0.62458,62000000.0
2006-07-25 09:25:00,0.62468,0.62469,0.62455,0.62469,70199999.0
2006-07-25 09:26:00,0.62472,0.62472,0.62465,0.62467,47400000.0
2006-07-25 09:27:00,0.62473,0.62486,0.62472,0.62474,59100000.0
2006-07-25 09:28:00,0.62479,0.62482,0.6247,0.6247,67999999.0
2006-07-25 09:29:00,0.62476,0.62479,0.62468,0.62479,96000002.0
2006-07-25 09:30:00,0.62483,0.62486,0.62473,0.62484,103300003.0
2006-07-25 09:31:00,0.6248,0.62488,0.6248,0.62488,42200000.0
2006-07-25 09:32:00,0.62482,0.62482,0.62475,0.62475,92699999.0
2006-07-25 09:33:00,0.62477,0.62481,0.62467,0.62476,92400000.0
2006-07-25 09:34:00,0.62469,0.62469,0.6246,0.62463,43900000.0
2006-07-25 09:35:00,0.6246,0.62465,0.6245,0.62462,96500000.0
2006-07-25 09:36:00,0.6244,0.6245,0.62436,0.62436,55799998.0
2006-07-25 09:37:00,0.62452,0.62472,0.62452,0.6246,85300000.0
2006-07-25 09:38:00,0.62467,0.62476,0.62459,0.62459,122300001.0
2006-07-25 09:39:00,0.62464,0.62464,0.6244,0.6244,47900000.0
2006-07-25 09:40:00,0.62437,0.62448,0.62437,0.62441,77700001.0
2006-07-25 09:41:00,0.62435,0.62449,0.6243,0.62444,123399998.0
2006-07-25 09:42:00,0.62444,0.62466,0.62442,0.6245,58400000.0
2006-07-25 09:43:00,0.62458,0.62473,0.62458,0.62466,122100000.0
2006-07-25 09:44:00,0.62469,0.62474,0.62467,0.62467,85700000.0
2006-07-25 09:45:00,0.62459,0.62472,0.62459,0.62469,32000000.0
2006-07-25 09:46:00,0.62455,0.62469,0.62455,0.62469,35700000.0
2006-07-25 09:47:00,0.62459,0.62468,0.62452,0.62465,72799999.0
2006-07-25 09:48:00,0.62453,0.62463,0.6245,0.62459,76399999.0
2006-07-25 09:49:00,0.6246,0.62467,0.6246,0.62462,62900001.0
2006-07-25 09:50:00,0.62466,0.62479,0.62466,0.62473,62200000.0
2006-07-25 09:51:00,0.62474,0.62484,0.62474,0.6248,60900000.0
2006-07-25 09:52:00,0.62479,0.62488,0.62479,0.62488,74499999.0
2006-07-25 09:53:00,0.62503,0.62506,0.62503,0.62505,88599998.0
2006-07-25 09:54:00,0.62506,0.62531,0.62502,0.62531,75600000.0
2006-07-25 09:55:00,0.62534,0.62558,0.62532,0.62549,100100001.0
2006-07-25 09:56:00,0.62558,0.62558,0.62543,0.62553,152300000.0
2006-07-25 09:57:00,0.6255,0.62554,0.62546,0.62546,83500000.0
2006-07-25 09:58:00,0.62535,0.62559,0.62525,0.62559,85200000.0
2006-07-25 09:59:00,0.62555,0.62557,0.62553,0.62557,78300001.0
2006-07-25 10:00:00,0.62552,0.62555,0.62543,0.62545,57400000.0
2006-07-25 10:01:00,0.62537,0.62538,0.62522,0.62532,81399999.0
2006-07-25 10:02:00,0.6253,0.62573,0.6253,0.62572,105300002.0
2006-07-25 10:03:00,0.62573,0.62579,0.62562,0.62562,127999997.0
2006-07-25 10:04:00,0.6256,0.62565,0.62555,0.62555,61800002.0
2006-07-25 10:05:00,0.62557,0.62569,0.62534,0.62534,38200000.0
2006-07-25 10:06:00,0.62566,0.62573,0.6256,0.62573,77499999.0
2006-07-25 10:07:00,0.62571,0.62597,0.6257,0.62597,102899998.0
2006-07-25 10:08:00,0.62602,0.62612,0.62598,0.62612,83399999.0
2006-07-25 10:09:00,0.62599,0.62627,0.62599,0.62627,152600000.0
2006-07-25 10:10:00,0.62616,0.62616,0.62598,0.62608,81099999.0
2006-07-25 10:11:00,0.62606,0.62606,0.6259,0.6259,71300000.0
2006-07-25 10:12:00,0.62601,0.62601,0.62584,0.62596,136400001.0
2006-07-25 10:13:00,0.6259,0.626,0.6259,0.62595,55300000.0
2006-07-25 10:14:00,0.62592,0.626,0.62592,0.626,68199998.0
2006-07-25 10:15:00,0.62603,0.62604,0.62598,0.62598,45100000.0
2006-07-25 10:16:00,0.62606,0.62606,0.62593,0.62598,84599999.0
2006-07-25 10:17:00,0.62606,0.62606,0.62584,0.62591,83600000.0
2006-07-25 10:18:00,0.62606,0.6265,0.62606,0.62639,86099998.0
2006-07-25 10:19:00,0.62629,0.6264,0.62626,0.62626,71200000.0
2006-07-25 10:20:00,0.62618,0.62625,0.62618,0.62619,66100000.0
2006-07-25 10:21:00,0.62626,0.62628,0.62621,0.62621,46900000.0
2006-07-25 10:22:00,0.62616,0.6263,0.62616,0.62625,87599999.0
2006-07-25 10:23:00,0.62625,0.6263,0.62618,0.62618,113999999.0
2006-07-25 10:24:00,0.6262,0.62625,0.6262,0.62625,60300000.0
2006-07-25 10:25:00,0.62628,0.62642,0.62628,0.6264,97600001.0
2006-07-25 10:26:00,0.6263,0.62641,0.62623,0.62623,110700001.0
2006-07-25 10:27:00,0.62628,0.62628,0.62613,0.6262,80700000.0
2006-07-25 10:28:00,0.62616,0.62616,0.62609,0.62612,27800000.0
2006-07-25 10:29:00,0.62626,0.62634,0.62608,0.62608,99900001.0
2006-07-25 10:30:00,0.62625,0.62625,0.62615,0.62625,44900000.0
2006-07-25 10:31:00,0.6262,0.6263,0.6262,0.62625,65800000.0
2006-07-25 10:32:00,0.62617,0.62617,0.62606,0.62606,65900001.0
2006-07-25 10:33:00,0.62615,0.62643,0.62614,0.62635,109900001.0
2006-07-25 10:34:00,0.62629,0.62629,0.62617,0.62621,32700000.0
2006-07-25 10:35:00,0.62613,0.62635,0.62613,0.62624,125500001.0
2006-07-25 10:36:00,0.62637,0.62668,0.62637,0.62668,25400000.0
2006-07-25 10:37:00,0.62678,0.62708,0.62678,0.62687,117600001.0
2006-07-25 10:38:00,0.62667,0.62667,0.62647,0.62653,56100002.0
2006-07-25 10:39:00,0.62646,0.62661,0.62643,0.62655,95000000.0
2006-07-25 10:40:00,0.62667,0.62667,0.62649,0.62654,76900000.0
2006-07-25 10:41:00,0.62645,0.62652,0.62644,0.62648,69400001.0
2006-07-25 10:42:00,0.62655,0.62655,0.62648,0.62655,51600001.0
2006-07-25 10:43:00,0.62642,0.62651,0.62642,0.62642,83699998.0
2006-07-25 10:44:00,0.62645,0.62645,0.62635,0.62642,109300003.0
2006-07-25 10:45:00,0.62645,0.6265,0.62635,0.6265,150200001.0
2006-07-25 10:46:00,0.6264,0.62641,0.62635,0.62637,75199999.0
2006-07-25 10:47:00,0.6262,0.62633,0.62612,0.62628,121300000.0
2006-07-25 10:48:00,0.62614,0.62614,0.62593,0.62596,95200002.0
2006-07-25 10:49:00,0.62593,0.62599,0.62586,0.62597,65399999.0
2006-07-25 10:50:00,0.626,0.62616,0.62592,0.62616,92100000.0
2006-07-25 10:51:00,0.62602,0.62643,0.62602,0.62643,16600000.0
2006-07-25 10:52:00,0.62645,0.62648,0.6264,0.62648,69599999.0
2006-07-25 10:53:00,0.62642,0.62642,0.62628,0.62633,81400001.0
2006-07-25 10:54:00,0.6262,0.6263,0.62617,0.6263,76099999.0
2006-07-25 10:55:00,0.62634,0.62644,0.62634,0.62644,50499999.0
2006-07-25 10:56:00,0.62639,0.62642,0.62638,0.62642,65400000.0
2006-07-25 10:57:00,0.62647,0.62656,0.62647,0.6265,64200000.0
2006-07-25 10:58:00,0.62646,0.62655,0.62633,0.62633,109800001.0
2006-07-25 10:59:00,0.62632,0.62643,0.62632,0.62639,95699999.0
2006-07-25 11:00:00,0.6264,0.62653,0.6262,0.62648,121200002.0
2006-07-25 11:01:00,0.62645,0.6265,0.62625,0.6265,200799997.0
2006-07-25 11:02:00,0.62642,0.62642,0.62622,0.62642,64600000.0
2006-07-25 11:03:00,0.62645,0.62655,0.62635,0.6265,81000000.0
2006-07-25 11:04:00,0.6265,0.62655,0.62638,0.62638,85600000.0
2006-07-25 11:05:00,0.62647,0.62647,0.62636,0.62638,47900001.0
2006-07-25 11:06:00,0.62629,0.6264,0.62629,0.62635,76600000.0
2006-07-25 11:07:00,0.6264,0.62645,0.62637,0.62645,117700001.0
2006-07-25 11:08:00,0.6264,0.62643,0.62637,0.62639,66500000.0
2006-07-25 11:09:00,0.62635,0.6264,0.62635,0.6264,45500001.0
2006-07-25 11:10:00,0.62638,0.62653,0.6263,0.62646,79000001.0
2006-07-25 11:11:00,0.62646,0.6265,0.62642,0.6265,102099998.0
2006-07-25 11:12:00,0.6265,0.62655,0.6264,0.6265,102800001.0
2006-07-25 11:13:00,0.62643,0.6265,0.6264,0.62645,86399999.0
2006-07-25 11:14:00,0.62644,0.62651,0.62642,0.62643,188200000.0
2006-07-25 11:15:00,0.62645,0.62646,0.62637,0.62641,57800000.0
2006-07-25 11:16:00,0.62649,0.62655,0.62634,0.62644,128500002.0
2006-07-25 11:17:00,0.6264,0.62645,0.6264,0.62645,109100000.0
2006-07-25 11:18:00,0.62643,0.62645,0.6264,0.62645,115800000.0
2006-07-25 11:19:00,0.62628,0.62646,0.62625,0.62646,75699999.0
2006-07-25 11:20:00,0.62655,0.62655,0.62642,0.62649,122100001.0
2006-07-25 11:21:00,0.62653,0.62675,0.62653,0.62667,64699999.0
2006-07-25 11:22:00,0.62669,0.62689,0.62669,0.62689,74100000.0
2006-07-25 11:23:00,0.62702,0.62702,0.62679,0.62685,57200000.0
2006-07-25 11:24:00,0.62687,0.62696,0.62674,0.6269,124099998.0
2006-07-25 11:25:00,0.62688,0.62691,0.6268,0.6268,87799999.0
2006-07-25 11:26:00,0.62685,0.6269,0.6268,0.6268,77299998.0
2006-07-25 11:27:00,0.62677,0.6268,0.62665,0.62665,37400000.0
2006-07-25 11:28:00,0.62667,0.62668,0.62657,0.62661,55000000.0
2006-07-25 11:29:00,0.62665,0.62665,0.62655,0.62655,126400003.0
2006-07-25 11:30:00,0.6266,0.62667,0.6266,0.6266,79200000.0
2006-07-25 11:31:00,0.62663,0.62667,0.62645,0.62645,169999999.0
2006-07-25 11:32:00,0.62646,0.62659,0.62645,0.62649,86900000.0
2006-07-25 11:33:00,0.6265,0.62656,0.62646,0.62653,67500000.0
2006-07-25 11:34:00,0.62652,0.62652,0.62642,0.62647,59000000.0
2006-07-25 11:35:00,0.6265,0.6265,0.62631,0.62645,81999999.0
2006-07-25 11:36:00,0.6264,0.62645,0.62633,0.62642,110499998.0
2006-07-25 11:37:00,0.62645,0.62645,0.62632,0.62632,66000000.0
2006-07-25 11:38:00,0.62635,0.62642,0.62624,0.62634,145000000.0
2006-07-25 11:39:00,0.62623,0.62623,0.62606,0.62606,122000000.0
2006-07-25 11:40:00,0.62599,0.62617,0.62599,0.62611,95200000.0
2006-07-25 11:41:00,0.626,0.62615,0.626,0.62613,74799998.0
2006-07-25 11:42:00,0.62607,0.62607,0.62594,0.62594,40500000.0
2006-07-25 11:43:00,0.62598,0.62613,0.62598,0.62606,142299999.0
2006-07-25 11:44:00,0.62611,0.62623,0.62602,0.62617,195999996.0
2006-07-25 11:45:00,0.6262,0.6263,0.6262,0.6262,104500001.0
2006-07-25 11:46:00,0.62629,0.62631,0.62622,0.62629,50800000.0
2006-07-25 11:47:00,0.62635,0.62635,0.6262,0.6262,92300000.0
2006-07-25 11:48:00,0.6262,0.62628,0.62615,0.62615,107299999.0
2006-07-25 11:49:00,0.62625,0.62625,0.6261,0.62625,110299999.0
2006-07-25 11:50:00,0.62625,0.6263,0.62615,0.62618,89399999.0
2006-07-25 11:51:00,0.62623,0.62631,0.62623,0.62627,55200000.0
2006-07-25 11:52:00,0.62633,0.62633,0.62619,0.6263,103399999.0
2006-07-25 11:53:00,0.6263,0.6263,0.6262,0.62625,75800000.0
2006-07-25 11:54:00,0.62629,0.62629,0.62622,0.62625,106100001.0
2006-07-25 11:55:00,0.6262,0.62627,0.6262,0.6262,58499999.0
2006-07-25 11:56:00,0.6262,0.62632,0.6262,0.62632,86100000.0
2006-07-25 11:57:00,0.6263,0.62635,0.62627,0.62627,94999999.0
2006-07-25 11:58:00,0.62628,0.62628,0.62617,0.6262,95400001.0
2006-07-25 11:59:00,0.62623,0.62625,0.6262,0.62625,68700001.0
2006-07-25 12:00:00,0.62625,0.62625,0.62615,0.62625,68500001.0
2006-07-25 12:01:00,0.6262,0.62625,0.6261,0.6262,148000000.0
2006-07-25 12:02:00,0.6262,0.6263,0.62613,0.62622,108000000.0
2006-07-25 12:03:00,0.6262,0.6262,0.62611,0.62618,40000000.0
2006-07-25 12:04:00,0.6262,0.62621,0.62608,0.62621,47099999.0
2006-07-25 12:05:00,0.62622,0.62624,0.62619,0.62624,95800001.0
2006-07-25 12:06:00,0.6262,0.6263,0.6262,0.62625,69200000.0
2006-07-25 12:07:00,0.62623,0.62636,0.62623,0.62629,101000000.0
2006-07-25 12:08:00,0.62625,0.62641,0.62624,0.62636,91399999.0
2006-07-25 12:09:00,0.62636,0.62636,0.62624,0.6263,90699999.0
2006-07-25 12:10:00,0.62624,0.62645,0.62622,0.62645,124300002.0
2006-07-25 12:11:00,0.62647,0.62648,0.62639,0.6264,58200001.0
2006-07-25 12:12:00,0.6263,0.62639,0.6263,0.62639,47800000.0
2006-07-25 12:13:00,0.6264,0.62647,0.62638,0.62646,59600001.0
2006-07-25 12:14:00,0.62652,0.62654,0.6265,0.6265,71399999.0
2006-07-25 12:15:00,0.62652,0.62662,0.62651,0.6266,130800002.0
2006-07-25 12:16:00,0.62652,0.62654,0.62652,0.62654,59699999.0
2006-07-25 12:17:00,0.6265,0.6266,0.62647,0.62655,107599997.0
2006-07-25 12:18:00,0.62662,0.62662,0.62658,0.6266,64600001.0
2006-07-25 12:19:00,0.6266,0.6266,0.62655,0.62655,88400000.0
2006-07-25 12:20:00,0.62662,0.62665,0.6265,0.6265,107200000.0
2006-07-25 12:21:00,0.62637,0.62656,0.62636,0.62656,117199998.0
2006-07-25 12:22:00,0.62665,0.6267,0.6266,0.62665,97700000.0
2006-07-25 12:23:00,0.62655,0.62665,0.62655,0.62665,103200000.0
2006-07-25 12:24:00,0.62665,0.62665,0.62658,0.62658,15800000.0
2006-07-25 12:25:00,0.6266,0.62662,0.62658,0.62662,106400002.0
2006-07-25 12:26:00,0.62664,0.62675,0.62657,0.62669,57100000.0
2006-07-25 12:27:00,0.62672,0.62684,0.62672,0.62677,95000001.0
2006-07-25 12:28:00,0.62669,0.62672,0.62664,0.62668,69399999.0
2006-07-25 12:29:00,0.6266,0.6266,0.6266,0.6266,23100000.0
2006-07-25 12:30:00,0.62657,0.62668,0.62657,0.62667,72499999.0
2006-07-25 12:31:00,0.62675,0.62677,0.62655,0.6267,119700000.0
2006-07-25 12:32:00,0.62683,0.62689,0.62675,0.62676,121400000.0
2006-07-25 12:33:00,0.62677,0.62677,0.62662,0.62662,29000000.0
2006-07-25 12:34:00,0.62673,0.62681,0.62668,0.62671,76900000.0
2006-07-25 12:35:00,0.6267,0.62676,0.62665,0.62669,91999998.0
2006-07-25 12:36:00,0.62664,0.62677,0.6265,0.62672,80399999.0
2006-07-25 12:37:00,0.62672,0.62688,0.62672,0.62678,102300000.0
2006-07-25 12:38:00,0.62685,0.62688,0.6266,0.62685,50300000.0
2006-07-25 12:39:00,0.62685,0.62689,0.62677,0.62689,98600003.0
2006-07-25 12:40:00,0.62685,0.62695,0.62665,0.62695,93300000.0
2006-07-25 12:41:00,0.62692,0.62692,0.6269,0.6269,30100000.0
2006-07-25 12:42:00,0.62692,0.62693,0.62688,0.62689,59000000.0
2006-07-25 12:43:00,0.62691,0.62691,0.62684,0.62684,34200000.0
2006-07-25 12:44:00,0.62678,0.62692,0.62678,0.62689,54200000.0
2006-07-25 12:45:00,0.62695,0.62695,0.62695,0.62695,47399999.0
2006-07-25 12:46:00,0.62695,0.62695,0.6269,0.6269,50900000.0
2006-07-25 12:47:00,0.62692,0.62692,0.62688,0.62688,9600000.0
2006-07-25 12:48:00,0.62686,0.6269,0.62684,0.62685,107200001.0
2006-07-25 12:49:00,0.62686,0.62686,0.62672,0.62674,82899999.0
2006-07-25 12:50:00,0.62678,0.62696,0.62678,0.62684,113199998.0
2006-07-25 12:51:00,0.62705,0.62716,0.62696,0.62705,62600000.0
2006-07-25 12:52:00,0.62698,0.62716,0.62691,0.62708,102900001.0
2006-07-25 12:53:00,0.62704,0.62716,0.62704,0.6271,115900000.0
2006-07-25 12:54:00,0.62707,0.62712,0.62699,0.62712,41400000.0
2006-07-25 12:55:00,0.62702,0.6272,0.62692,0.62705,113500000.0
2006-07-25 12:56:00,0.62707,0.62707,0.62686,0.62686,75700001.0
2006-07-25 12:57:00,0.62687,0.62688,0.62687,0.62688,26300000.0
2006-07-25 12:58:00,0.62695,0.62695,0.62685,0.6269,74800000.0
2006-07-25 12:59:00,0.62686,0.62686,0.62674,0.62674,26400000.0
2006-07-25 13:00:00,0.62669,0.62686,0.62669,0.62686,61200001.0
2006-07-25 13:01:00,0.62691,0.62691,0.62677,0.62677,68000000.0
2006-07-25 13:02:00,0.6267,0.6268,0.6267,0.62675,136299996.0
2006-07-25 13:03:00,0.6267,0.62675,0.62655,0.62675,52500000.0
2006-07-25 13:04:00,0.62672,0.62678,0.62667,0.62677,116400001.0
2006-07-25 13:05:00,0.62675,0.6269,0.62672,0.6269,123800001.0
2006-07-25 13:06:00,0.62678,0.62678,0.62668,0.62668,58199999.0
2006-07-25 13:07:00,0.6265,0.62675,0.6265,0.62675,69100000.0
2006-07-25 13:08:00,0.62659,0.62688,0.62658,0.62658,113099998.0
2006-07-25 13:09:00,0.62685,0.62685,0.62672,0.62672,103200000.0
2006-07-25 13:10:00,0.6268,0.62685,0.62675,0.62675,53600000.0
2006-07-25 13:11:00,0.62675,0.6269,0.62675,0.62675,88399999.0
2006-07-25 13:12:00,0.62685,0.62685,0.62675,0.62685,59000000.0
2006-07-25 13:13:00,0.6268,0.62685,0.6268,0.62685,97100000.0
2006-07-25 13:14:00,0.62677,0.62682,0.62677,0.6268,78300000.0
2006-07-25 13:15:00,0.62678,0.62678,0.6265,0.62655,116400001.0
2006-07-25 13:16:00,0.62651,0.62651,0.62639,0.62639,12000000.0
2006-07-25 13:17:00,0.62642,0.62659,0.62642,0.62652,71600000.0
2006-07-25 13:18:00,0.62654,0.62662,0.62642,0.62642,97999998.0
2006-07-25 13:19:00,0.62649,0.62652,0.62629,0.62629,62599998.0
2006-07-25 13:20:00,0.6261,0.62635,0.6261,0.62626,76600000.0
2006-07-25 13:21:00,0.62627,0.62641,0.62627,0.62631,70799999.0
2006-07-25 13:22:00,0.6263,0.6264,0.6263,0.62635,99499999.0
2006-07-25 13:23:00,0.6264,0.62643,0.6263,0.6264,116400002.0
2006-07-25 13:24:00,0.62637,0.62665,0.6263,0.6263,94500001.0
2006-07-25 13:25:00,0.62639,0.62639,0.62629,0.62632,54299999.0
2006-07-25 13:26:00,0.62631,0.6264,0.62612,0.6264,82700000.0
2006-07-25 13:27:00,0.62645,0.62645,0.62629,0.62629,89299998.0
2006-07-25 13:28:00,0.6264,0.62649,0.62638,0.62649,80799999.0
2006-07-25 13:29:00,0.62647,0.62652,0.62641,0.62643,93100000.0
2006-07-25 13:30:00,0.62635,0.62648,0.62635,0.62648,83599999.0
2006-07-25 13:31:00,0.62645,0.62665,0.6264,0.62665,89199999.0
2006-07-25 13:32:00,0.62663,0.62664,0.62654,0.62664,74100000.0
2006-07-25 13:33:00,0.6267,0.6267,0.62656,0.62656,61400001.0
2006-07-25 13:34:00,0.6265,0.6266,0.6265,0.62655,72400000.0
2006-07-25 13:35:00,0.6266,0.62665,0.62648,0.62653,132100000.0
2006-07-25 13:36:00,0.62655,0.6266,0.6265,0.62655,87600002.0
2006-07-25 13:37:00,0.62659,0.62661,0.62645,0.62657,81200001.0
2006-07-25 13:38:00,0.62657,0.62658,0.62649,0.62653,37099999.0
2006-07-25 13:39:00,0.62649,0.62651,0.62642,0.62642,79200001.0
2006-07-25 13:40:00,0.62643,0.62647,0.62639,0.62647,29300001.0
2006-07-25 13:41:00,0.62627,0.6263,0.62602,0.6263,108000001.0
2006-07-25 13:42:00,0.62622,0.6263,0.62615,0.62615,81599999.0
2006-07-25 13:43:00,0.62622,0.62625,0.6262,0.62625,47399999.0
2006-07-25 13:44:00,0.62625,0.62625,0.62605,0.6262,98299999.0
2006-07-25 13:45:00,0.6262,0.62625,0.62615,0.62625,73800000.0
2006-07-25 13:46:00,0.6262,0.62625,0.62615,0.6262,65200000.0
2006-07-25 13:47:00,0.62622,0.62632,0.62622,0.62632,76500000.0
2006-07-25 13:48:00,0.62621,0.62621,0.62603,0.62603,55000000.0
2006-07-25 13:49:00,0.62607,0.62607,0.6259,0.6259,62199999.0
2006-07-25 13:50:00,0.62609,0.62613,0.62598,0.62598,69999999.0
2006-07-25 13:51:00,0.62593,0.62625,0.62593,0.6262,67799999.0
2006-07-25 13:52:00,0.62617,0.62618,0.62603,0.62615,67000000.0
2006-07-25 13:53:00,0.62619,0.62619,0.62604,0.62614,120500000.0
2006-07-25 13:54:00,0.62618,0.62619,0.6261,0.6261,95800000.0
2006-07-25 13:55:00,0.62598,0.626,0.62575,0.62575,89600000.0
2006-07-25 13:56:00,0.62567,0.62567,0.62548,0.62552,96200000.0
2006-07-25 13:57:00,0.62568,0.62578,0.62559,0.62578,59699999.0
2006-07-25 13:58:00,0.62585,0.62585,0.6258,0.6258,31200001.0
2006-07-25 13:59:00,0.62578,0.62594,0.62577,0.62577,108600001.0
2006-07-25 14:00:00,0.62577,0.62585,0.62555,0.62575,35800000.0
2006-07-25 14:01:00,0.6258,0.62585,0.62575,0.6258,91400001.0
2006-07-25 14:02:00,0.62577,0.62595,0.62577,0.62581,50900000.0
2006-07-25 14:03:00,0.62585,0.6259,0.62577,0.6258,105000000.0
2006-07-25 14:04:00,0.62582,0.62584,0.62572,0.62584,112000003.0
2006-07-25 14:05:00,0.6258,0.62585,0.62575,0.62577,122899999.0
2006-07-25 14:06:00,0.62582,0.62582,0.62566,0.62573,86999999.0
2006-07-25 14:07:00,0.62575,0.62578,0.6257,0.62578,105500001.0
2006-07-25 14:08:00,0.62564,0.62576,0.6256,0.62576,59900001.0
2006-07-25 14:09:00,0.62573,0.62573,0.62559,0.62563,102900000.0
2006-07-25 14:10:00,0.62577,0.62579,0.62571,0.62571,37600000.0
2006-07-25 14:11:00,0.62573,0.62573,0.62571,0.62572,31100000.0
2006-07-25 14:12:00,0.62578,0.62595,0.62578,0.62592,47500000.0
2006-07-25 14:13:00,0.6259,0.62596,0.62579,0.62596,47900000.0
2006-07-25 14:14:00,0.626,0.62608,0.62597,0.62601,119700000.0
2006-07-25 14:15:00,0.6261,0.62628,0.6261,0.62628,48500000.0
2006-07-25 14:16:00,0.62635,0.6264,0.62621,0.62633,77599999.0
2006-07-25 14:17:00,0.62637,0.62642,0.62628,0.62629,87000001.0
2006-07-25 14:18:00,0.62617,0.6263,0.62608,0.6261,136600002.0
2006-07-25 14:19:00,0.626,0.6261,0.62593,0.62604,105300000.0
2006-07-25 14:20:00,0.62606,0.62626,0.62606,0.62616,74900001.0
2006-07-25 14:21:00,0.62612,0.62623,0.62612,0.62623,14300000.0
2006-07-25 14:22:00,0.62625,0.62637,0.62622,0.62622,69800000.0
2006-07-25 14:23:00,0.62622,0.62629,0.62619,0.6262,43700000.0
2006-07-25 14:24:00,0.62627,0.62627,0.62613,0.62613,109300002.0
2006-07-25 14:25:00,0.62616,0.62628,0.62611,0.62613,63900000.0
2006-07-25 14:26:00,0.6261,0.62621,0.6261,0.62611,108099999.0
2006-07-25 14:27:00,0.62616,0.62632,0.62616,0.62625,67599999.0
2006-07-25 14:28:00,0.62634,0.62641,0.62634,0.62641,25200000.0
2006-07-25 14:29:00,0.6265,0.62655,0.6264,0.6265,132300000.0
2006-07-25 14:30:00,0.6265,0.6265,0.62625,0.62634,128799999.0
2006-07-25 14:31:00,0.62633,0.62638,0.6263,0.6263,83200000.0
2006-07-25 14:32:00,0.6263,0.62635,0.62622,0.6263,66500001.0
2006-07-25 14:33:00,0.62633,0.62633,0.62621,0.62621,46600000.0
2006-07-25 14:34:00,0.62636,0.62636,0.62619,0.62634,90000000.0
2006-07-25 14:35:00,0.62624,0.62624,0.62614,0.62614,72599999.0
2006-07-25 14:36:00,0.62611,0.62611,0.62602,0.62603,95099999.0
2006-07-25 14:37:00,0.62614,0.6262,0.6261,0.62615,72800000.0
2006-07-25 14:38:00,0.62617,0.62623,0.62617,0.62623,35400001.0
2006-07-25 14:39:00,0.6261,0.62623,0.62609,0.62623,91000000.0
2006-07-25 14:40:00,0.62625,0.62625,0.62615,0.62622,53400000.0
2006-07-25 14:41:00,0.62621,0.62629,0.62614,0.62624,55700000.0
2006-07-25 14:42:00,0.62625,0.62636,0.62619,0.62636,81900000.0
2006-07-25 14:43:00,0.6263,0.62635,0.62622,0.62635,31800000.0
2006-07-25 14:44:00,0.62628,0.62651,0.62628,0.62651,52100000.0
2006-07-25 14:45:00,0.6264,0.62652,0.6264,0.62652,49299999.0
2006-07-25 14:46:00,0.62653,0.62653,0.62645,0.62645,43700000.0
2006-07-25 14:47:00,0.62643,0.62655,0.6264,0.62645,146300001.0
2006-07-25 14:48:00,0.62651,0.62654,0.62651,0.62654,105200002.0
2006-07-25 14:49:00,0.62655,0.62655,0.6265,0.6265,38600000.0
2006-07-25 14:50:00,0.6265,0.62655,0.6265,0.62655,38300000.0
2006-07-25 14:51:00,0.62647,0.62652,0.62638,0.62644,71599999.0
2006-07-25 14:52:00,0.62643,0.62652,0.62643,0.62643,83300000.0
2006-07-25 14:53:00,0.62655,0.62655,0.62635,0.62635,71700000.0
2006-07-25 14:54:00,0.6265,0.6266,0.62645,0.62655,73299999.0
2006-07-25 14:55:00,0.6265,0.62655,0.6265,0.6265,77300000.0
2006-07-25 14:56:00,0.62654,0.62666,0.62654,0.62666,20600000.0
2006-07-25 14:57:00,0.62664,0.62667,0.62654,0.62654,39900000.0
2006-07-25 14:58:00,0.6264,0.62651,0.6264,0.62643,87500000.0
2006-07-25 14:59:00,0.62652,0.62652,0.62643,0.62647,67800001.0
2006-07-25 15:00:00,0.62633,0.62633,0.62593,0.626,105299998.0
2006-07-25 15:01:00,0.62602,0.62619,0.62602,0.62615,114299999.0
2006-07-25 15:02:00,0.62614,0.62614,0.62595,0.62607,128300002.0
2006-07-25 15:03:00,0.62615,0.62618,0.62602,0.62618,132899998.0
2006-07-25 15:04:00,0.62618,0.62623,0.62611,0.62623,51900001.0
2006-07-25 15:05:00,0.62619,0.62619,0.62611,0.62614,103499999.0
2006-07-25 15:06:00,0.62621,0.6263,0.62614,0.62623,172499997.0
2006-07-25 15:07:00,0.62623,0.62623,0.62617,0.62617,39099999.0
2006-07-25 15:08:00,0.62615,0.62623,0.626,0.626,190800002.0
2006-07-25 15:09:00,0.62621,0.62624,0.62618,0.6262,37600000.0
2006-07-25 15:10:00,0.62625,0.6263,0.6262,0.6262,66200001.0
2006-07-25 15:11:00,0.62615,0.62625,0.62615,0.6262,34900000.0
2006-07-25 15:12:00,0.62621,0.62621,0.62604,0.62616,100699998.0
2006-07-25 15:13:00,0.62629,0.62644,0.62626,0.62644,75799999.0
2006-07-25 15:14:00,0.62671,0.62684,0.62671,0.62683,73700000.0
2006-07-25 15:15:00,0.62684,0.62684,0.62679,0.62681,71899998.0
2006-07-25 15:16:00,0.62668,0.62668,0.62654,0.62662,105500000.0
2006-07-25 15:17:00,0.62649,0.62655,0.62633,0.62642,66000000.0
2006-07-25 15:18:00,0.62648,0.62653,0.6264,0.6265,106599999.0
2006-07-25 15:19:00,0.62652,0.62657,0.62652,0.62655,130600000.0
2006-07-25 15:20:00,0.62657,0.62657,0.62651,0.62657,91000000.0
2006-07-25 15:21:00,0.62655,0.62655,0.6265,0.6265,82199999.0
2006-07-25 15:22:00,0.6265,0.6265,0.62627,0.62642,81400000.0
2006-07-25 15:23:00,0.62639,0.62639,0.62626,0.62626,73499999.0
2006-07-25 15:24:00,0.62626,0.62632,0.62613,0.62625,177799999.0
2006-07-25 15:25:00,0.62638,0.62647,0.62624,0.62624,150299998.0
2006-07-25 15:26:00,0.62615,0.62621,0.62607,0.62617,100500001.0
2006-07-25 15:27:00,0.62605,0.62614,0.62605,0.62607,80900001.0
2006-07-25 15:28:00,0.62599,0.6261,0.62593,0.62595,77900000.0
2006-07-25 15:29:00,0.62595,0.6261,0.62595,0.626,76500000.0
2006-07-25 15:30:00,0.62608,0.62614,0.62608,0.62609,48900000.0
2006-07-25 15:31:00,0.62611,0.62611,0.62596,0.62607,91800000.0
2006-07-25 15:32:00,0.62614,0.6262,0.6261,0.62616,118400001.0
2006-07-25 15:33:00,0.62604,0.6261,0.62603,0.62603,67800000.0
2006-07-25 15:34:00,0.62594,0.62615,0.62594,0.6261,53200000.0
2006-07-25 15:35:00,0.62614,0.62616,0.62614,0.62616,15200000.0
2006-07-25 15:36:00,0.6262,0.62624,0.62606,0.62617,81500000.0
2006-07-25 15:37:00,0.62615,0.62626,0.62611,0.62626,72499999.0
2006-07-25 15:38:00,0.62633,0.6264,0.62628,0.62637,104400000.0
2006-07-25 15:39:00,0.6263,0.62632,0.62624,0.6263,109100000.0
2006-07-25 15:40:00,0.62621,0.62621,0.62592,0.62592,142300001.0
2006-07-25 15:41:00,0.62603,0.62608,0.62595,0.62598,142199999.0
2006-07-25 15:42:00,0.62602,0.62617,0.62601,0.62608,49800000.0
2006-07-25 15:43:00,0.62615,0.62615,0.62605,0.6261,72300001.0
2006-07-25 15:44:00,0.62615,0.62615,0.62613,0.62613,42999999.0
2006-07-25 15:45:00,0.62611,0.62615,0.626,0.62608,108000001.0
2006-07-25 15:46:00,0.62619,0.62639,0.62615,0.62615,68600000.0
2006-07-25 15:47:00,0.62621,0.62625,0.62621,0.62623,83999999.0
2006-07-25 15:48:00,0.62621,0.62624,0.62611,0.62624,63600000.0
2006-07-25 15:49:00,0.62622,0.62638,0.62615,0.62638,75800000.0
2006-07-25 15:50:00,0.62628,0.62635,0.62621,0.62635,115599998.0
2006-07-25 15:51:00,0.62638,0.62638,0.62624,0.62633,55000000.0
2006-07-25 15:52:00,0.62625,0.62633,0.6262,0.6262,100599999.0
2006-07-25 15:53:00,0.62615,0.62627,0.6261,0.6261,124899997.0
2006-07-25 15:54:00,0.62618,0.62618,0.62612,0.62612,21500000.0
2006-07-25 15:55:00,0.6262,0.62624,0.62611,0.62615,111100000.0
2006-07-25 15:56:00,0.62616,0.62621,0.62608,0.6262,67600000.0
2006-07-25 15:57:00,0.62622,0.62622,0.62605,0.62605,41900000.0
2006-07-25 15:58:00,0.62608,0.6261,0.62594,0.6261,77799999.0
2006-07-25 15:59:00,0.62612,0.62612,0.62451,0.62451,61400000.0
2006-07-25 16:00:00,0.6244,0.62601,0.6244,0.62601,97700001.0
2006-07-25 16:01:00,0.62605,0.62632,0.62605,0.62627,94100000.0
2006-07-25 16:02:00,0.62634,0.62646,0.62624,0.62624,138399997.0
2006-07-25 16:03:00,0.62621,0.62621,0.62594,0.62594,99600000.0
2006-07-25 16:04:00,0.62612,0.62618,0.62609,0.62617,59300001.0
2006-07-25 16:05:00,0.62605,0.62623,0.62605,0.62615,133399999.0
2006-07-25 16:06:00,0.62615,0.62615,0.62591,0.62605,80799998.0
2006-07-25 16:07:00,0.62605,0.62628,0.62605,0.62624,98600000.0
2006-07-25 16:08:00,0.62619,0.62623,0.6261,0.6261,147499998.0
2006-07-25 16:09:00,0.62611,0.62614,0.62593,0.62593,94900000.0
2006-07-25 16:10:00,0.62574,0.62592,0.62574,0.62592,23000000.0
2006-07-25 16:11:00,0.62594,0.626,0.62593,0.62593,69200001.0
2006-07-25 16:12:00,0.62591,0.62603,0.62591,0.62603,65300000.0
2006-07-25 16:13:00,0.62602,0.62609,0.62597,0.62597,72000000.0
2006-07-25 16:14:00,0.62591,0.62613,0.62591,0.626,52000000.0
2006-07-25 16:15:00,0.62595,0.62605,0.62591,0.62596,123000002.0
2006-07-25 16:16:00,0.626,0.626,0.62565,0.62569,42399999.0
2006-07-25 16:17:00,0.62571,0.62584,0.62571,0.62584,59400000.0
2006-07-25 16:18:00,0.62577,0.62595,0.62571,0.62586,77400000.0
2006-07-25 16:19:00,0.6259,0.62616,0.62585,0.62602,169900002.0
2006-07-25 16:20:00,0.62602,0.62602,0.62589,0.62594,25600000.0
2006-07-25 16:21:00,0.62577,0.62612,0.62577,0.62612,141800001.0
2006-07-25 16:22:00,0.62618,0.62618,0.62605,0.62605,78000000.0
2006-07-25 16:23:00,0.62601,0.62613,0.62601,0.62613,55800000.0
2006-07-25 16:24:00,0.62623,0.62631,0.62619,0.62623,103699999.0
2006-07-25 16:25:00,0.62616,0.6262,0.626,0.6262,106100000.0
2006-07-25 16:26:00,0.62609,0.62614,0.62601,0.6261,113200001.0
2006-07-25 16:27:00,0.62602,0.62622,0.62602,0.62622,95200000.0
2006-07-25 16:28:00,0.62597,0.62632,0.62597,0.62623,73200000.0
2006-07-25 16:29:00,0.62618,0.62618,0.62605,0.62612,66000000.0
2006-07-25 16:30:00,0.62608,0.62613,0.62599,0.62599,39100000.0
2006-07-25 16:31:00,0.62606,0.62616,0.62598,0.626,110299998.0
2006-07-25 16:32:00,0.62605,0.62606,0.62597,0.62597,136199999.0
2006-07-25 16:33:00,0.62599,0.62599,0.62576,0.6258,123300002.0
2006-07-25 16:34:00,0.62573,0.62593,0.62573,0.62586,101200001.0
2006-07-25 16:35:00,0.6259,0.62598,0.62582,0.62595,126100002.0
2006-07-25 16:36:00,0.62588,0.62598,0.62578,0.62598,69700000.0
2006-07-25 16:37:00,0.62587,0.62592,0.62582,0.62582,20600000.0
2006-07-25 16:38:00,0.62589,0.6259,0.62581,0.62582,108600000.0
2006-07-25 16:39:00,0.62573,0.62579,0.62573,0.62575,59000000.0
2006-07-25 16:40:00,0.62574,0.62577,0.62571,0.62574,53799999.0
2006-07-25 16:41:00,0.6258,0.62584,0.62578,0.62584,52500001.0
2006-07-25 16:42:00,0.62588,0.62595,0.62585,0.62594,86100000.0
2006-07-25 16:43:00,0.62592,0.62602,0.62592,0.626,51400000.0
2006-07-25 16:44:00,0.62606,0.62612,0.62596,0.62596,87800000.0
2006-07-25 16:45:00,0.62605,0.62605,0.62595,0.62595,100099999.0
2006-07-25 16:46:00,0.62602,0.62602,0.62588,0.62589,90999999.0
2006-07-25 16:47:00,0.62587,0.62587,0.62573,0.62575,99200000.0
2006-07-25 16:48:00,0.62581,0.62582,0.62573,0.62582,78900000.0
2006-07-25 16:49:00,0.62577,0.62578,0.62577,0.62578,26200000.0
2006-07-25 16:50:00,0.6258,0.6258,0.62577,0.6258,77299998.0
2006-07-25 16:51:00,0.62592,0.62602,0.62589,0.62589,125099999.0
2006-07-25 16:52:00,0.62605,0.62607,0.62595,0.626,83299999.0
2006-07-25 16:53:00,0.626,0.62605,0.626,0.62602,60900000.0
2006-07-25 16:54:00,0.62595,0.62605,0.62595,0.62605,133099999.0
2006-07-25 16:55:00,0.62603,0.62607,0.62593,0.62593,111000001.0
2006-07-25 16:56:00,0.62593,0.62596,0.62591,0.62593,60900000.0
2006-07-25 16:57:00,0.62603,0.62616,0.626,0.62615,75199999.0
2006-07-25 16:58:00,0.62615,0.62618,0.62608,0.62613,109300000.0
2006-07-25 16:59:00,0.62606,0.6263,0.62597,0.6263,90599999.0
2006-07-25 17:00:00,0.62633,0.62652,0.62613,0.62652,119699998.0
2006-07-25 17:01:00,0.62656,0.62661,0.62644,0.62644,75699999.0
2006-07-25 17:02:00,0.62639,0.62648,0.62634,0.62641,99699999.0
2006-07-25 17:03:00,0.62618,0.62643,0.62618,0.62641,73700001.0
2006-07-25 17:04:00,0.62625,0.62625,0.62612,0.62612,103900000.0
2006-07-25 17:05:00,0.62608,0.62609,0.62608,0.62609,25500000.0
2006-07-25 17:06:00,0.62597,0.62606,0.62577,0.62592,92999999.0
2006-07-25 17:07:00,0.62601,0.62613,0.62601,0.62613,66799999.0
2006-07-25 17:08:00,0.62621,0.62627,0.62605,0.62605,92399997.0
2006-07-25 17:09:00,0.62623,0.6263,0.62617,0.62629,77700000.0
2006-07-25 17:10:00,0.62619,0.62622,0.62612,0.62617,133900003.0
2006-07-25 17:11:00,0.62601,0.62623,0.62601,0.62615,74900000.0
2006-07-25 17:12:00,0.62607,0.62608,0.62596,0.62596,91399999.0
2006-07-25 17:13:00,0.62593,0.62597,0.62584,0.62584,126800001.0
2006-07-25 17:14:00,0.6258,0.6261,0.6258,0.62603,136699999.0
2006-07-25 17:15:00,0.626,0.626,0.62579,0.62579,48499999.0
2006-07-25 17:16:00,0.62588,0.62605,0.62588,0.62596,64400000.0
2006-07-25 17:17:00,0.62586,0.62601,0.62586,0.62598,73800000.0
2006-07-25 17:18:00,0.62605,0.62607,0.62588,0.62588,104300000.0
2006-07-25 17:19:00,0.62583,0.62583,0.62562,0.62562,65600000.0
2006-07-25 17:20:00,0.62575,0.62577,0.62565,0.6257,85999998.0
2006-07-25 17:21:00,0.62565,0.6257,0.62562,0.6257,61600000.0
2006-07-25 17:22:00,0.62567,0.62582,0.62567,0.62582,51800000.0
2006-07-25 17:23:00,0.62575,0.62575,0.62563,0.62575,105599998.0
2006-07-25 17:24:00,0.62572,0.62572,0.62554,0.62556,92700000.0
2006-07-25 17:25:00,0.62543,0.62543,0.6253,0.62542,65999999.0
2006-07-25 17:26:00,0.62537,0.62537,0.62509,0.62509,57400000.0
2006-07-25 17:27:00,0.62502,0.62504,0.6247,0.6247,107500000.0
2006-07-25 17:28:00,0.62464,0.62479,0.62453,0.62453,93100001.0
2006-07-25 17:29:00,0.62448,0.62448,0.62424,0.62433,109599999.0
2006-07-25 17:30:00,0.62438,0.62451,0.62438,0.62442,171100000.0
2006-07-25 17:31:00,0.62435,0.6245,0.62435,0.62445,144900005.0
2006-07-25 17:32:00,0.62428,0.62428,0.62371,0.62371,60200001.0
2006-07-25 17:33:00,0.62367,0.62405,0.62363,0.62405,84499999.0
2006-07-25 17:34:00,0.62418,0.62418,0.62394,0.62394,107099999.0
2006-07-25 17:35:00,0.6239,0.62393,0.62383,0.62392,60100000.0
2006-07-25 17:36:00,0.62378,0.6241,0.62378,0.6241,95500002.0
2006-07-25 17:37:00,0.62406,0.62406,0.62384,0.62387,47700001.0
2006-07-25 17:38:00,0.62385,0.62385,0.6238,0.6238,14400000.0
2006-07-25 17:39:00,0.6238,0.62404,0.6238,0.62404,35800000.0
2006-07-25 17:40:00,0.62397,0.62415,0.62397,0.62405,70400000.0
2006-07-25 17:41:00,0.62408,0.6241,0.62408,0.6241,22700000.0
2006-07-25 17:42:00,0.6241,0.62415,0.62405,0.6241,130899998.0
2006-07-25 17:43:00,0.62414,0.62417,0.62402,0.6241,69600000.0
2006-07-25 17:44:00,0.62419,0.62433,0.62419,0.62433,41400000.0
2006-07-25 17:45:00,0.62427,0.62427,0.62397,0.62414,77000000.0
2006-07-25 17:46:00,0.62419,0.62421,0.62419,0.62421,16800000.0
2006-07-25 17:47:00,0.62411,0.62424,0.62391,0.62419,53400000.0
2006-07-25 17:48:00,0.62425,0.62425,0.6242,0.62425,118099999.0
2006-07-25 17:49:00,0.62417,0.62422,0.62417,0.62422,25400000.0
2006-07-25 17:50:00,0.62423,0.62431,0.62411,0.62427,74100000.0
2006-07-25 17:51:00,0.62426,0.62438,0.62426,0.6243,108799999.0
2006-07-25 17:52:00,0.62428,0.62428,0.62427,0.62427,24600000.0
2006-07-25 17:53:00,0.62423,0.62428,0.6242,0.62428,79700000.0
2006-07-25 17:54:00,0.6242,0.62425,0.62418,0.62425,49300000.0
2006-07-25 17:55:00,0.62418,0.62422,0.62408,0.62422,98399999.0
2006-07-25 17:56:00,0.62415,0.62425,0.62415,0.6242,97699999.0
2006-07-25 17:57:00,0.62419,0.62419,0.62408,0.62408,73400001.0
2006-07-25 17:58:00,0.6241,0.6241,0.62375,0.62375,82400000.0
2006-07-25 17:59:00,0.6237,0.62382,0.62367,0.62382,101300000.0
2006-07-25 18:00:00,0.62371,0.62371,0.62348,0.62348,88199999.0
2006-07-25 18:01:00,0.62346,0.62356,0.6234,0.62353,93700000.0
2006-07-25 18:02:00,0.6236,0.6236,0.62348,0.6236,76800000.0
2006-07-25 18:03:00,0.62365,0.6237,0.6236,0.62368,250899998.0
2006-07-25 18:04:00,0.62358,0.62358,0.62325,0.62355,185000000.0
2006-07-25 18:05:00,0.62356,0.6237,0.62335,0.62335,265599998.0
2006-07-25 18:06:00,0.6234,0.62346,0.62336,0.62342,95300000.0
2006-07-25 18:07:00,0.6234,0.62357,0.62331,0.6235,257300002.0
2006-07-25 18:08:00,0.62353,0.62365,0.62353,0.62357,105200002.0
2006-07-25 18:09:00,0.6236,0.62365,0.62343,0.62365,299099999.0
2006-07-25 18:10:00,0.62362,0.62371,0.62362,0.62369,157499998.0
2006-07-25 18:11:00,0.62373,0.62377,0.62373,0.62377,14300000.0
2006-07-25 18:12:00,0.6239,0.6239,0.62375,0.6238,50100000.0
2006-07-25 18:13:00,0.62385,0.62385,0.62375,0.62375,43900000.0
2006-07-25 18:14:00,0.6238,0.62384,0.62373,0.62378,68700000.0
2006-07-25 18:15:00,0.6237,0.6238,0.6237,0.62375,188300001.0
2006-07-25 18:16:00,0.62375,0.62375,0.62365,0.62365,313800003.0
2006-07-25 18:17:00,0.62365,0.62386,0.62356,0.62361,139400000.0
2006-07-25 18:18:00,0.62351,0.62375,0.62351,0.6236,274299997.0
2006-07-25 18:19:00,0.6236,0.62384,0.62358,0.62365,308799998.0
2006-07-25 18:20:00,0.62371,0.6239,0.62365,0.6239,88100001.0
2006-07-25 18:21:00,0.62387,0.62387,0.6237,0.62382,171399999.0
2006-07-25 18:22:00,0.62377,0.62388,0.62374,0.62386,91199999.0
2006-07-25 18:23:00,0.62386,0.62399,0.62377,0.62399,237299998.0
2006-07-25 18:24:00,0.62403,0.6241,0.62386,0.62405,261199999.0
2006-07-25 18:25:00,0.62408,0.62423,0.62398,0.62409,208600000.0
2006-07-25 18:26:00,0.62406,0.62421,0.62389,0.62421,189400001.0
2006-07-25 18:27:00,0.62418,0.62421,0.624,0.62421,351000000.0
2006-07-25 18:28:00,0.62419,0.62429,0.62406,0.62419,180700001.0
2006-07-25 18:29:00,0.62422,0.62427,0.62417,0.62425,230100001.0
2006-07-25 18:30:00,0.62426,0.62429,0.62419,0.62428,97400001.0
2006-07-25 18:31:00,0.62419,0.6242,0.62408,0.62411,202800000.0
2006-07-25 18:32:00,0.6241,0.62415,0.62407,0.62407,42000000.0
2006-07-25 18:33:00,0.62415,0.62419,0.62408,0.62412,287800002.0
2006-07-25 18:34:00,0.62415,0.62422,0.62402,0.62422,142000001.0
2006-07-25 18:35:00,0.62425,0.62425,0.62415,0.62415,125699999.0
2006-07-25 18:36:00,0.6242,0.62425,0.62415,0.62415,112800000.0
2006-07-25 18:37:00,0.62415,0.62423,0.6241,0.62423,99200002.0
2006-07-25 18:38:00,0.6242,0.62425,0.6242,0.62425,160199999.0
2006-07-25 18:39:00,0.6242,0.6243,0.62415,0.62425,311500002.0
2006-07-25 18:40:00,0.62425,0.6243,0.62415,0.6243,95099999.0
2006-07-25 18:41:00,0.6242,0.62435,0.6241,0.62413,236299999.0
2006-07-25 18:42:00,0.6242,0.62425,0.62415,0.62425,132000001.0
2006-07-25 18:43:00,0.6242,0.62437,0.62405,0.62425,717299990.0
2006-07-25 18:44:00,0.62425,0.62427,0.62413,0.62423,379199997.0
2006-07-25 18:45:00,0.62426,0.62426,0.62392,0.62405,428400001.0
2006-07-25 18:46:00,0.62408,0.62421,0.62406,0.62406,82500000.0
2006-07-25 18:47:00,0.62408,0.62428,0.62408,0.62423,149900003.0
2006-07-25 18:48:00,0.62423,0.62423,0.62407,0.62407,193100001.0
2006-07-25 18:49:00,0.6241,0.6243,0.6241,0.62425,122400000.0
2006-07-25 18:50:00,0.6243,0.62449,0.62424,0.62449,108999999.0
2006-07-25 18:51:00,0.62442,0.62445,0.62435,0.62443,68600000.0
2006-07-25 18:52:00,0.6245,0.62461,0.6245,0.62455,68500000.0
2006-07-25 18:53:00,0.62457,0.62471,0.62454,0.62471,78600000.0
2006-07-25 18:54:00,0.62472,0.62472,0.62462,0.62462,55000000.0
2006-07-25 18:55:00,0.62468,0.62468,0.62455,0.6246,132500002.0
2006-07-25 18:56:00,0.62462,0.62465,0.6246,0.6246,106499996.0
2006-07-25 18:57:00,0.62462,0.62465,0.62455,0.6246,85200000.0
2006-07-25 18:58:00,0.62462,0.6247,0.62454,0.62454,109300002.0
2006-07-25 18:59:00,0.6244,0.62454,0.6244,0.62448,256700001.0
2006-07-25 19:00:00,0.62444,0.62453,0.62441,0.62453,163799998.0
2006-07-25 19:01:00,0.6246,0.6246,0.6245,0.6245,52200000.0
2006-07-25 19:02:00,0.62455,0.62455,0.62445,0.62455,94799999.0
2006-07-25 19:03:00,0.62452,0.62464,0.62446,0.62447,183100000.0
2006-07-25 19:04:00,0.62445,0.6246,0.6244,0.6244,115500000.0
2006-07-25 19:05:00,0.6244,0.62455,0.6244,0.62455,110100002.0
2006-07-25 19:06:00,0.62454,0.62454,0.6244,0.62445,227599999.0
2006-07-25 19:07:00,0.6245,0.62455,0.6243,0.6244,205400000.0
2006-07-25 19:08:00,0.6245,0.6245,0.6244,0.6245,114200000.0
2006-07-25 19:09:00,0.62455,0.62455,0.6244,0.62448,148300000.0
2006-07-25 19:10:00,0.62451,0.62466,0.62451,0.62463,95700002.0
2006-07-25 19:11:00,0.62461,0.6247,0.62458,0.6246,69100000.0
2006-07-25 19:12:00,0.62456,0.62469,0.62456,0.62462,85399999.0
2006-07-25 19:13:00,0.62455,0.62464,0.6245,0.62457,79700001.0
2006-07-25 19:14:00,0.62459,0.62459,0.6245,0.6245,85100000.0
2006-07-25 19:15:00,0.62449,0.62452,0.62447,0.62447,95799998.0
2006-07-25 19:16:00,0.6244,0.6245,0.6244,0.6245,44799999.0
2006-07-25 19:17:00,0.62447,0.62455,0.62434,0.62447,82000000.0
2006-07-25 19:18:00,0.6245,0.62455,0.62447,0.62452,57499998.0
2006-07-25 19:19:00,0.62432,0.62432,0.62411,0.62411,103599997.0
2006-07-25 19:20:00,0.62402,0.62405,0.62389,0.62393,105299998.0
2006-07-25 19:21:00,0.62399,0.62405,0.62371,0.62393,115100000.0
2006-07-25 19:22:00,0.62395,0.62398,0.62394,0.62396,161299999.0
2006-07-25 19:23:00,0.62385,0.62394,0.62385,0.62393,66300000.0
2006-07-25 19:24:00,0.624,0.62403,0.62395,0.62395,80599998.0
2006-07-25 19:25:00,0.624,0.62405,0.62395,0.62405,55100000.0
2006-07-25 19:26:00,0.62395,0.62397,0.6239,0.62393,52200000.0
2006-07-25 19:27:00,0.62389,0.624,0.62383,0.62383,132000000.0
2006-07-25 19:28:00,0.62404,0.62404,0.62388,0.62388,140599998.0
2006-07-25 19:29:00,0.62385,0.62395,0.6238,0.6239,92100001.0
2006-07-25 19:30:00,0.62395,0.624,0.62392,0.624,70300000.0
2006-07-25 19:31:00,0.62401,0.62401,0.62381,0.62398,78299999.0
2006-07-25 19:32:00,0.62402,0.62414,0.62395,0.624,107300000.0
2006-07-25 19:33:00,0.62388,0.62392,0.62372,0.62378,69000000.0
2006-07-25 19:34:00,0.62377,0.62385,0.62367,0.62383,105700000.0
2006-07-25 19:35:00,0.62384,0.62386,0.62373,0.62381,179100000.0
2006-07-25 19:36:00,0.62373,0.62373,0.62342,0.62362,217200001.0
2006-07-25 19:37:00,0.62369,0.62388,0.62369,0.62383,96400000.0
2006-07-25 19:38:00,0.62384,0.62384,0.62368,0.62368,74300000.0
2006-07-25 19:39:00,0.62373,0.62397,0.62373,0.62391,241800002.0
2006-07-25 19:40:00,0.624,0.624,0.62385,0.62385,45799999.0
2006-07-25 19:41:00,0.6239,0.62398,0.62382,0.62382,86800001.0
2006-07-25 19:42:00,0.62384,0.624,0.62384,0.62384,81499999.0
2006-07-25 19:43:00,0.62382,0.62384,0.62368,0.62368,94299998.0
2006-07-25 19:44:00,0.62377,0.6238,0.6236,0.62372,103900000.0
2006-07-25 19:45:00,0.62381,0.624,0.62381,0.62388,55600001.0
2006-07-25 19:46:00,0.62384,0.62384,0.62359,0.62359,57400000.0
2006-07-25 19:47:00,0.62353,0.62353,0.6234,0.62347,116999998.0
2006-07-25 19:48:00,0.6234,0.62352,0.6234,0.62343,44500000.0
2006-07-25 19:49:00,0.6234,0.62357,0.62325,0.62325,122100000.0
2006-07-25 19:50:00,0.62342,0.62345,0.62335,0.6234,130299999.0
2006-07-25 19:51:00,0.62342,0.62345,0.62327,0.62332,148600000.0
2006-07-25 19:52:00,0.62329,0.62333,0.62318,0.62325,152200002.0
2006-07-25 19:53:00,0.62321,0.62321,0.62292,0.62302,101399999.0
2006-07-25 19:54:00,0.623,0.6232,0.623,0.62315,100300000.0
2006-07-25 19:55:00,0.62307,0.62322,0.62307,0.62322,184000001.0
2006-07-25 19:56:00,0.62322,0.6233,0.62317,0.6232,217999996.0
2006-07-25 19:57:00,0.62321,0.62321,0.62302,0.62313,157699999.0
2006-07-25 19:58:00,0.62317,0.62317,0.62305,0.6231,136499998.0
2006-07-25 19:59:00,0.62306,0.62308,0.62293,0.62301,112400000.0
2006-07-25 20:00:00,0.62307,0.62318,0.62305,0.6231,235200002.0
2006-07-25 20:01:00,0.6231,0.62315,0.62302,0.62313,126800000.0
2006-07-25 20:02:00,0.62315,0.62315,0.6231,0.6231,121299999.0
2006-07-25 20:03:00,0.6232,0.6232,0.6231,0.62317,131900002.0
2006-07-25 20:04:00,0.62315,0.6232,0.62305,0.62315,103300000.0
2006-07-25 20:05:00,0.62315,0.62315,0.62294,0.62303,184199997.0
2006-07-25 20:06:00,0.623,0.623,0.62285,0.62295,367099997.0
2006-07-25 20:07:00,0.62296,0.62312,0.62296,0.62303,84499999.0
2006-07-25 20:08:00,0.6231,0.62315,0.6231,0.62312,119099999.0
2006-07-25 20:09:00,0.62315,0.6232,0.6229,0.6231,93700000.0
2006-07-25 20:10:00,0.62305,0.62315,0.62305,0.62312,181400000.0
2006-07-25 20:11:00,0.6231,0.62312,0.6231,0.62312,83299997.0
2006-07-25 20:12:00,0.62315,0.62315,0.62305,0.6231,93999999.0
2006-07-25 20:13:00,0.62318,0.6232,0.62285,0.6231,82100000.0
2006-07-25 20:14:00,0.62318,0.6232,0.6231,0.6232,131800001.0
2006-07-25 20:15:00,0.6231,0.62311,0.62301,0.62304,59699999.0
2006-07-25 20:16:00,0.623,0.6231,0.6229,0.6229,433300000.0
2006-07-25 20:17:00,0.62289,0.62313,0.62289,0.62313,283500001.0
2006-07-25 20:18:00,0.62317,0.6232,0.62312,0.6232,109099999.0
2006-07-25 20:19:00,0.6232,0.6232,0.62315,0.6232,109100000.0
2006-07-25 20:20:00,0.62325,0.62325,0.6231,0.62315,54800000.0
2006-07-25 20:21:00,0.62317,0.62325,0.62315,0.6232,117400000.0
2006-07-25 20:22:00,0.6232,0.6232,0.62315,0.6232,106800000.0
2006-07-25 20:23:00,0.6232,0.62325,0.6231,0.62325,53500000.0
2006-07-25 20:24:00,0.62321,0.62325,0.62292,0.62325,108600000.0
2006-07-25 20:25:00,0.62325,0.62328,0.62315,0.6232,99800000.0
2006-07-25 20:26:00,0.62325,0.6233,0.62315,0.6232,103599998.0
2006-07-25 20:27:00,0.62316,0.62316,0.62301,0.6231,103300000.0
2006-07-25 20:28:00,0.6231,0.6231,0.62305,0.6231,38700000.0
2006-07-25 20:29:00,0.6231,0.62315,0.62305,0.6231,202900001.0
2006-07-25 20:30:00,0.6231,0.62315,0.623,0.6231,285999998.0
2006-07-25 20:31:00,0.62313,0.62313,0.623,0.6231,220200001.0
2006-07-25 20:32:00,0.62302,0.62324,0.62302,0.62324,120300000.0
2006-07-25 20:33:00,0.62325,0.62333,0.62322,0.62322,153500001.0
2006-07-25 20:34:00,0.6233,0.6233,0.62321,0.62326,99900000.0
2006-07-25 20:35:00,0.62328,0.62332,0.6232,0.62321,61400001.0
2006-07-25 20:36:00,0.6232,0.62335,0.6231,0.62315,139199999.0
2006-07-25 20:37:00,0.62318,0.62335,0.62315,0.6232,161800001.0
2006-07-25 20:38:00,0.6232,0.62322,0.62315,0.6232,164399999.0
2006-07-25 20:39:00,0.6232,0.62325,0.6232,0.62325,53800000.0
2006-07-25 20:40:00,0.6232,0.6233,0.62315,0.6232,187899996.0
2006-07-25 20:41:00,0.6232,0.62325,0.62315,0.62325,169599996.0
2006-07-25 20:42:00,0.6232,0.62325,0.62312,0.6232,97300000.0
2006-07-25 20:43:00,0.6232,0.6233,0.6232,0.6232,152900000.0
2006-07-25 20:44:00,0.62307,0.62313,0.62307,0.62313,81299999.0
2006-07-25 20:45:00,0.62298,0.62298,0.62276,0.62276,45299999.0
2006-07-25 20:46:00,0.62275,0.62275,0.6224,0.6224,64600000.0
2006-07-25 20:47:00,0.62247,0.62262,0.62247,0.62259,81299999.0
2006-07-25 20:48:00,0.62254,0.62267,0.62254,0.62265,43400000.0
2006-07-25 20:49:00,0.6227,0.6228,0.62265,0.62275,118000002.0
2006-07-25 20:50:00,0.62276,0.62281,0.62272,0.62275,171099999.0
2006-07-25 20:51:00,0.62275,0.62283,0.62275,0.62276,79599999.0
2006-07-25 20:52:00,0.62275,0.62285,0.6227,0.6227,100600000.0
2006-07-25 20:53:00,0.6228,0.62285,0.62272,0.62275,253700002.0
2006-07-25 20:54:00,0.62275,0.6228,0.6227,0.6228,218500002.0
2006-07-25 20:55:00,0.6227,0.62275,0.6227,0.62275,24100000.0
2006-07-25 20:56:00,0.62273,0.62285,0.6225,0.62278,99100000.0
2006-07-25 20:57:00,0.62275,0.62285,0.6226,0.62275,59799999.0
2006-07-25 20:58:00,0.62276,0.62292,0.62276,0.62282,217600001.0
2006-07-25 20:59:00,0.6229,0.623,0.62285,0.6229,187299999.0
2006-07-25 21:00:00,0.6229,0.62292,0.62285,0.6229,175999998.0
2006-07-25 21:01:00,0.6228,0.62292,0.6228,0.62292,157099999.0
2006-07-25 21:02:00,0.6229,0.62295,0.62287,0.6229,109100000.0
2006-07-25 21:03:00,0.62295,0.623,0.62285,0.623,108300001.0
2006-07-25 21:04:00,0.6229,0.62295,0.62285,0.62285,49900000.0
2006-07-25 21:05:00,0.62295,0.623,0.62285,0.6229,72099999.0
2006-07-25 21:06:00,0.62285,0.623,0.62285,0.6229,152600001.0
2006-07-25 21:07:00,0.62295,0.62295,0.6229,0.6229,36000000.0
2006-07-25 21:08:00,0.6229,0.62295,0.6228,0.6229,190299996.0
2006-07-25 21:09:00,0.6229,0.623,0.62285,0.62295,145099999.0
2006-07-25 21:10:00,0.6229,0.62295,0.6229,0.62295,54300000.0
2006-07-25 21:11:00,0.6229,0.6229,0.6229,0.6229,2400000.0
2006-07-25 21:12:00,0.62285,0.62298,0.62285,0.62292,152099999.0
2006-07-25 21:13:00,0.62288,0.62292,0.62285,0.6229,85900000.0
2006-07-25 21:14:00,0.62295,0.62295,0.6229,0.6229,110500000.0
2006-07-25 21:15:00,0.6229,0.623,0.62285,0.6229,160600001.0
2006-07-25 21:16:00,0.62295,0.62295,0.62278,0.62285,124299998.0
2006-07-25 21:17:00,0.62285,0.62295,0.62275,0.62295,179300000.0
2006-07-25 21:18:00,0.62295,0.62295,0.62285,0.62292,227100002.0
2006-07-25 21:19:00,0.62295,0.62295,0.62285,0.6229,104600000.0
2006-07-25 21:20:00,0.62295,0.623,0.6228,0.62285,267299995.0
2006-07-25 21:21:00,0.62295,0.62295,0.62285,0.62295,88300001.0
2006-07-25 21:22:00,0.62295,0.62295,0.62285,0.6229,93900001.0
2006-07-25 21:23:00,0.62285,0.62295,0.62285,0.62295,225599998.0
2006-07-25 21:24:00,0.62295,0.62295,0.62285,0.6229,110100000.0
2006-07-25 21:25:00,0.6229,0.62295,0.6229,0.62295,138500001.0
2006-07-25 21:26:00,0.62292,0.62295,0.62285,0.62288,92699999.0
2006-07-25 21:27:00,0.6229,0.62295,0.62285,0.62295,76800001.0
2006-07-25 21:28:00,0.62295,0.62295,0.6229,0.6229,27500000.0
2006-07-25 21:29:00,0.6229,0.62295,0.62275,0.62285,114700000.0
2006-07-25 21:30:00,0.62292,0.623,0.62285,0.62295,123200000.0
2006-07-25 21:31:00,0.62295,0.62295,0.6229,0.6229,35899999.0
2006-07-25 21:32:00,0.6229,0.62295,0.62285,0.62295,40599999.0
2006-07-25 21:33:00,0.62295,0.62295,0.6229,0.62295,75599998.0
2006-07-25 21:34:00,0.62295,0.62295,0.62282,0.6229,103899998.0
2006-07-25 21:35:00,0.6229,0.62295,0.62287,0.6229,206300000.0
2006-07-25 21:36:00,0.6229,0.623,0.62282,0.62295,236900000.0
2006-07-25 21:37:00,0.62292,0.623,0.6229,0.62295,149700000.0
2006-07-25 21:38:00,0.62295,0.623,0.6229,0.62292,71600001.0
2006-07-25 21:39:00,0.6229,0.62295,0.6228,0.62292,81300000.0
2006-07-25 21:40:00,0.62295,0.623,0.6228,0.62298,175799998.0
2006-07-25 21:41:00,0.6229,0.62295,0.62285,0.62295,136399998.0
2006-07-25 21:42:00,0.62292,0.62295,0.6229,0.62295,87400001.0
2006-07-25 21:43:00,0.6229,0.623,0.62285,0.62285,90400000.0
2006-07-25 21:44:00,0.62295,0.62295,0.62275,0.62275,69000001.0
2006-07-25 21:45:00,0.6229,0.62295,0.62282,0.6229,84499998.0
2006-07-25 21:46:00,0.62288,0.62295,0.62287,0.62287,124300000.0
2006-07-25 21:47:00,0.6229,0.62295,0.6229,0.62295,91600001.0
2006-07-25 21:48:00,0.62295,0.62295,0.62295,0.62295,102399996.0
2006-07-25 21:49:00,0.6229,0.62295,0.6228,0.62288,60500000.0
2006-07-25 21:50:00,0.62295,0.623,0.62285,0.62292,65000001.0
2006-07-25 21:51:00,0.6229,0.62295,0.62287,0.62295,107600000.0
2006-07-25 21:52:00,0.6229,0.62305,0.62287,0.62295,78700000.0
2006-07-25 21:53:00,0.62285,0.62295,0.62285,0.62295,65800000.0
2006-07-25 21:54:00,0.62295,0.62295,0.62285,0.6229,110600000.0
2006-07-25 21:55:00,0.6229,0.62295,0.62288,0.6229,39100000.0
2006-07-25 21:56:00,0.62295,0.62295,0.62285,0.62285,81800001.0
2006-07-25 21:57:00,0.6229,0.62295,0.6228,0.62292,209200000.0
2006-07-25 21:58:00,0.6229,0.62295,0.6229,0.62295,108699998.0
2006-07-25 21:59:00,0.6229,0.623,0.6229,0.6229,82500001.0
2006-07-25 22:00:00,0.6229,0.62295,0.62285,0.62295,127200001.0
2006-07-25 22:01:00,0.62292,0.62295,0.62285,0.6229,72599999.0
2006-07-25 22:02:00,0.62295,0.62295,0.6229,0.6229,70200000.0
2006-07-25 22:03:00,0.62295,0.62295,0.62292,0.62292,62299999.0
2006-07-25 22:04:00,0.6229,0.62295,0.62285,0.6229,62600000.0
2006-07-25 22:05:00,0.62285,0.623,0.62285,0.62287,154699999.0
2006-07-25 22:06:00,0.62275,0.62305,0.62275,0.6229,90900000.0
2006-07-25 22:07:00,0.6229,0.62295,0.62285,0.62285,99900001.0
2006-07-25 22:08:00,0.6229,0.62305,0.62285,0.62305,70599999.0
2006-07-25 22:09:00,0.62295,0.62295,0.62285,0.62292,63700000.0
2006-07-25 22:10:00,0.6229,0.62295,0.62285,0.6229,89300000.0
2006-07-25 22:11:00,0.62282,0.62295,0.62282,0.62295,136399999.0
2006-07-25 22:12:00,0.6229,0.62295,0.62282,0.62288,135600000.0
2006-07-25 22:13:00,0.623,0.623,0.62285,0.6229,96499999.0
2006-07-25 22:14:00,0.62295,0.62295,0.6228,0.62292,104400000.0
2006-07-25 22:15:00,0.62292,0.62295,0.62285,0.6229,99600000.0
2006-07-25 22:16:00,0.62288,0.62298,0.62288,0.6229,79999998.0
2006-07-25 22:17:00,0.62295,0.62295,0.62285,0.62295,89199999.0
2006-07-25 22:18:00,0.62295,0.62295,0.6228,0.6228,68300001.0
2006-07-25 22:19:00,0.6229,0.623,0.6228,0.6229,110100000.0
2006-07-25 22:20:00,0.62295,0.62295,0.6229,0.6229,74400001.0
2006-07-25 22:21:00,0.62295,0.62295,0.62285,0.6229,141599999.0
2006-07-25 22:22:00,0.62298,0.62298,0.62285,0.62285,56600000.0
2006-07-25 22:23:00,0.62285,0.623,0.62285,0.62295,102499999.0
2006-07-25 22:24:00,0.62285,0.62295,0.62282,0.62295,157300000.0
2006-07-25 22:25:00,0.62285,0.62295,0.62285,0.6229,85700000.0
2006-07-25 22:26:00,0.6229,0.62295,0.62287,0.62295,124100000.0
2006-07-25 22:27:00,0.62285,0.623,0.62285,0.623,95800001.0
2006-07-25 22:28:00,0.6228,0.62292,0.6228,0.62292,59000000.0
2006-07-25 22:29:00,0.6229,0.62295,0.6229,0.6229,60500000.0
2006-07-25 22:30:00,0.62295,0.623,0.6229,0.62295,172000001.0
2006-07-25 22:31:00,0.62295,0.62295,0.62282,0.62282,81200001.0
2006-07-25 22:32:00,0.62295,0.62295,0.62295,0.62295,21200000.0
2006-07-25 22:33:00,0.6229,0.62295,0.6229,0.62295,110699998.0
2006-07-25 22:34:00,0.6229,0.62295,0.62265,0.62292,111000000.0
2006-07-25 22:35:00,0.62297,0.62297,0.62288,0.62288,122900000.0
2006-07-25 22:36:00,0.6229,0.62295,0.62285,0.6229,100200001.0
2006-07-25 22:37:00,0.6229,0.6229,0.62285,0.6229,102800000.0
2006-07-25 22:38:00,0.6228,0.6229,0.62265,0.6229,107699999.0
2006-07-25 22:39:00,0.6229,0.62295,0.6229,0.62295,73400002.0
2006-07-25 22:40:00,0.6229,0.62295,0.6228,0.62285,108800001.0
2006-07-25 22:41:00,0.6229,0.6229,0.62287,0.6229,60599999.0
2006-07-25 22:42:00,0.6229,0.62298,0.62285,0.62298,149099998.0
2006-07-25 22:43:00,0.6229,0.623,0.62275,0.6229,186400000.0
2006-07-25 22:44:00,0.62295,0.62298,0.62282,0.62282,157699999.0
2006-07-25 22:45:00,0.6229,0.623,0.62285,0.6229,166399997.0
2006-07-25 22:46:00,0.62292,0.62295,0.6227,0.62285,222899999.0
2006-07-25 22:47:00,0.62285,0.62295,0.62285,0.62293,45900001.0
2006-07-25 22:48:00,0.62288,0.623,0.62275,0.6229,114900002.0
2006-07-25 22:49:00,0.6229,0.6229,0.6229,0.6229,22800000.0
2006-07-25 22:50:00,0.62295,0.62295,0.62265,0.6229,217400002.0
2006-07-25 22:51:00,0.6229,0.62295,0.62282,0.62285,204100002.0
2006-07-25 22:52:00,0.62292,0.62292,0.62285,0.6229,102100001.0
2006-07-25 22:53:00,0.62295,0.62295,0.62285,0.62295,65500000.0
2006-07-25 22:54:00,0.62292,0.62295,0.62285,0.62285,107699997.0
2006-07-25 22:55:00,0.62285,0.623,0.62285,0.62285,149900000.0
2006-07-25 22:56:00,0.62295,0.62297,0.62285,0.6229,84700001.0
2006-07-25 22:57:00,0.6229,0.62305,0.62288,0.62292,111500002.0
2006-07-25 22:58:00,0.6229,0.623,0.62285,0.6229,67199999.0
2006-07-25 22:59:00,0.62275,0.62295,0.6227,0.6227,152200002.0
2006-07-25 23:00:00,0.62275,0.62295,0.62275,0.6229,142199999.0
2006-07-25 23:01:00,0.6225,0.62263,0.62235,0.6224,135699999.0
2006-07-25 23:02:00,0.62234,0.6225,0.62221,0.62243,122399998.0
2006-07-25 23:03:00,0.62252,0.62258,0.622,0.62245,113899999.0
2006-07-25 23:04:00,0.6225,0.62288,0.62243,0.62252,153299998.0
2006-07-25 23:05:00,0.62264,0.62305,0.62259,0.6229,110499998.0
2006-07-25 23:06:00,0.62293,0.62293,0.62259,0.6227,108399999.0
2006-07-25 23:07:00,0.62278,0.62293,0.62264,0.62291,108800001.0
2006-07-25 23:08:00,0.62298,0.62298,0.62276,0.62281,95900000.0
2006-07-25 23:09:00,0.62298,0.62339,0.62292,0.62294,155099999.0
2006-07-25 23:10:00,0.62297,0.62307,0.62279,0.62303,141599998.0
2006-07-25 23:11:00,0.62293,0.62308,0.6229,0.623,134999999.0
2006-07-25 23:12:00,0.6229,0.62312,0.6229,0.62291,137199998.0
2006-07-25 23:13:00,0.623,0.623,0.62287,0.62294,108500000.0
2006-07-25 23:14:00,0.6229,0.62301,0.6229,0.623,118799998.0
2006-07-25 23:15:00,0.62289,0.6229,0.62272,0.62281,78099999.0
2006-07-25 23:16:00,0.62292,0.62292,0.62247,0.62291,144999998.0
2006-07-25 23:17:00,0.62261,0.62275,0.62238,0.62257,178800002.0
2006-07-25 23:18:00,0.62259,0.62281,0.62259,0.62272,99999999.0
2006-07-25 23:19:00,0.62253,0.62271,0.62238,0.62259,73200001.0
2006-07-25 23:20:00,0.62265,0.62271,0.6225,0.62263,92300000.0
2006-07-25 23:21:00,0.62249,0.62278,0.6223,0.62257,64099999.0
2006-07-25 23:22:00,0.62262,0.62276,0.62229,0.62255,117799999.0
2006-07-25 23:23:00,0.62251,0.62269,0.6224,0.62266,112900000.0
2006-07-25 23:24:00,0.62275,0.62275,0.62233,0.62253,106099999.0
2006-07-25 23:25:00,0.62268,0.62274,0.62221,0.62258,132099998.0
2006-07-25 23:26:00,0.62268,0.62283,0.62259,0.62264,80499998.0
2006-07-25 23:27:00,0.62285,0.62285,0.62244,0.62244,78900000.0
2006-07-25 23:28:00,0.6224,0.62248,0.62235,0.62248,55900002.0
2006-07-25 23:29:00,0.62248,0.62248,0.62235,0.6224,101600000.0
2006-07-25 23:30:00,0.62235,0.62245,0.62235,0.62245,91100001.0
2006-07-25 23:31:00,0.6224,0.62245,0.6224,0.6224,87800002.0
2006-07-25 23:32:00,0.62245,0.62245,0.62235,0.62243,86800001.0
2006-07-25 23:33:00,0.62238,0.62249,0.62235,0.62235,64600001.0
2006-07-25 23:34:00,0.6223,0.62235,0.62225,0.6223,52500000.0
2006-07-25 23:35:00,0.62235,0.62235,0.62219,0.62233,29700000.0
2006-07-25 23:36:00,0.62222,0.62233,0.62222,0.62233,97700000.0
2006-07-25 23:37:00,0.62233,0.62236,0.62229,0.62229,41300000.0
2006-07-25 23:38:00,0.62225,0.6223,0.62215,0.62225,68300000.0
2006-07-25 23:39:00,0.62217,0.62233,0.62217,0.62227,59099998.0
2006-07-25 23:40:00,0.62237,0.62237,0.62227,0.62232,93400000.0
2006-07-25 23:41:00,0.62235,0.62235,0.62225,0.62235,40300000.0
2006-07-25 23:42:00,0.62225,0.6223,0.62225,0.6223,23200000.0
2006-07-25 23:43:00,0.62235,0.62235,0.62225,0.62235,59600000.0
2006-07-25 23:44:00,0.62235,0.62235,0.6223,0.6223,20700000.0
2006-07-25 23:45:00,0.6224,0.6224,0.62225,0.6223,55300000.0
2006-07-25 23:46:00,0.6223,0.6224,0.6223,0.62235,130400001.0
2006-07-25 23:47:00,0.62235,0.62235,0.62228,0.62228,58699999.0
2006-07-25 23:48:00,0.62225,0.6223,0.62225,0.62225,46699998.0
2006-07-25 23:49:00,0.62235,0.62235,0.62225,0.6223,77299999.0
2006-07-25 23:50:00,0.62225,0.62235,0.62225,0.62235,35500000.0
2006-07-25 23:51:00,0.6223,0.62235,0.62222,0.62235,84600001.0
2006-07-25 23:52:00,0.62225,0.6224,0.62225,0.62232,134000000.0
2006-07-25 23:53:00,0.62228,0.62235,0.62225,0.6223,61500000.0
2006-07-25 23:54:00,0.6223,0.6224,0.6222,0.62235,134000001.0
2006-07-25 23:55:00,0.62235,0.62235,0.62228,0.62228,92499998.0
2006-07-25 23:56:00,0.62235,0.62235,0.62225,0.6223,83899999.0
2006-07-25 23:57:00,0.6223,0.62235,0.6223,0.6223,89600000.0
2006-07-25 23:58:00,0.6223,0.62235,0.62225,0.62235,34200000.0
2006-07-25 23:59:00,0.62225,0.62235,0.62225,0.62225,111699998.0
2006-07-26 00:00:00,0.62235,0.62235,0.6223,0.6223,80400002.0
2006-07-26 00:01:00,0.6223,0.62235,0.62225,0.62225,75600000.0
2006-07-26 00:02:00,0.6223,0.6224,0.62228,0.6223,110099999.0
2006-07-26 00:03:00,0.6223,0.62235,0.62225,0.62235,54800000.0
2006-07-26 00:04:00,0.6223,0.6223,0.62208,0.62208,58100000.0
2006-07-26 00:05:00,0.62216,0.62221,0.6221,0.6221,71799997.0
2006-07-26 00:06:00,0.62215,0.6222,0.62215,0.6222,48600000.0
2006-07-26 00:07:00,0.62215,0.62221,0.62209,0.62215,135299998.0
2006-07-26 00:08:00,0.6221,0.62227,0.6221,0.62227,95499999.0
2006-07-26 00:09:00,0.62225,0.6223,0.6222,0.6223,50299999.0
2006-07-26 00:10:00,0.62217,0.62232,0.62217,0.6223,117100001.0
2006-07-26 00:11:00,0.62225,0.6223,0.62217,0.62225,121699999.0
2006-07-26 00:12:00,0.62228,0.62228,0.62215,0.62223,85999999.0
2006-07-26 00:13:00,0.6223,0.62235,0.62223,0.62235,74100000.0
2006-07-26 00:14:00,0.62225,0.6223,0.6221,0.6223,45400000.0
2006-07-26 00:15:00,0.62224,0.62228,0.62217,0.62228,62600001.0
2006-07-26 00:16:00,0.62231,0.62231,0.62217,0.6222,88800000.0
2006-07-26 00:17:00,0.62221,0.62232,0.62217,0.62228,114600000.0
2006-07-26 00:18:00,0.6223,0.6223,0.62215,0.62225,88499998.0
2006-07-26 00:19:00,0.62225,0.62235,0.62225,0.62235,88099998.0
2006-07-26 00:20:00,0.62225,0.6223,0.62225,0.62227,71300000.0
2006-07-26 00:21:00,0.6222,0.62237,0.6222,0.62237,77100000.0
2006-07-26 00:22:00,0.62231,0.62241,0.62228,0.62241,64900000.0
2006-07-26 00:23:00,0.62243,0.62243,0.62227,0.62239,64700000.0
2006-07-26 00:24:00,0.62242,0.62242,0.62235,0.6224,73600000.0
2006-07-26 00:25:00,0.62239,0.62239,0.62216,0.62216,125100000.0
2006-07-26 00:26:00,0.62214,0.62231,0.62207,0.62212,103500000.0
2006-07-26 00:27:00,0.62201,0.62215,0.62201,0.6221,62200001.0
2006-07-26 00:28:00,0.62198,0.62211,0.62198,0.62211,124600002.0
2006-07-26 00:29:00,0.62212,0.62215,0.62204,0.62212,61500000.0
2006-07-26 00:30:00,0.62225,0.62225,0.62195,0.62195,42700000.0
2006-07-26 00:31:00,0.62215,0.6222,0.62213,0.62215,110500000.0
2006-07-26 00:32:00,0.62213,0.62213,0.62202,0.62209,115099998.0
2006-07-26 00:33:00,0.6222,0.62226,0.6221,0.62213,88299999.0
2006-07-26 00:34:00,0.62229,0.6224,0.62218,0.62231,98600001.0
2006-07-26 00:35:00,0.62222,0.62229,0.6221,0.6222,69399999.0
2006-07-26 00:36:00,0.62225,0.62227,0.62217,0.62218,112200001.0
2006-07-26 00:37:00,0.62235,0.62235,0.62215,0.62222,146999999.0
2006-07-26 00:38:00,0.62225,0.62225,0.62215,0.62225,59799999.0
2006-07-26 00:39:00,0.62222,0.62222,0.62201,0.62209,65400000.0
2006-07-26 00:40:00,0.62203,0.62207,0.62202,0.62202,49800000.0
2006-07-26 00:41:00,0.62198,0.62198,0.62159,0.62177,102600000.0
2006-07-26 00:42:00,0.62177,0.62185,0.62173,0.62173,58999999.0
2006-07-26 00:43:00,0.62175,0.62175,0.62165,0.62168,66800000.0
2006-07-26 00:44:00,0.62172,0.62172,0.62156,0.62156,71000000.0
2006-07-26 00:45:00,0.62227,0.62386,0.62227,0.62373,74000001.0
2006-07-26 00:46:00,0.62377,0.62389,0.62377,0.62383,58999999.0
2006-07-26 00:47:00,0.6239,0.6239,0.62192,0.62326,155400003.0
2006-07-26 00:48:00,0.62348,0.62357,0.62348,0.62355,57500000.0
2006-07-26 00:49:00,0.62354,0.62369,0.62342,0.62369,100099998.0
2006-07-26 00:50:00,0.62375,0.62402,0.62372,0.62402,71699998.0
2006-07-26 00:51:00,0.62389,0.62405,0.62379,0.62405,128600000.0
2006-07-26 00:52:00,0.6241,0.62418,0.62405,0.62413,90600003.0
2006-07-26 00:53:00,0.62408,0.62409,0.62396,0.62407,71300001.0
2006-07-26 00:54:00,0.624,0.62405,0.62393,0.62405,114000000.0
2006-07-26 00:55:00,0.62405,0.62405,0.62402,0.62405,53500000.0
2006-07-26 00:56:00,0.62405,0.62405,0.624,0.62403,59700000.0
2006-07-26 00:57:00,0.62401,0.62477,0.62383,0.62477,131300001.0
2006-07-26 00:58:00,0.62482,0.62492,0.62476,0.62492,98000000.0
2006-07-26 00:59:00,0.62495,0.62552,0.62495,0.62552,69500000.0
2006-07-26 01:00:00,0.6257,0.62571,0.62505,0.62505,111900001.0
2006-07-26 01:01:00,0.62507,0.62523,0.62507,0.62523,5600000.0
2006-07-26 01:02:00,0.62516,0.62516,0.62504,0.62504,23899999.0
2006-07-26 01:03:00,0.62497,0.625,0.6249,0.62495,77999998.0
2006-07-26 01:04:00,0.62495,0.62495,0.6247,0.6247,61400000.0
2006-07-26 01:05:00,0.62444,0.62444,0.62434,0.62434,5200000.0
2006-07-26 01:06:00,0.62437,0.62455,0.62436,0.62449,45500000.0
2006-07-26 01:07:00,0.62449,0.62463,0.62442,0.62453,116899999.0
2006-07-26 01:08:00,0.62448,0.6245,0.62448,0.6245,29499999.0
2006-07-26 01:09:00,0.62454,0.62454,0.62431,0.62438,102400001.0
2006-07-26 01:10:00,0.62433,0.62435,0.62432,0.62432,43000000.0
2006-07-26 01:11:00,0.62426,0.62439,0.62416,0.62416,105899998.0
2006-07-26 01:12:00,0.62418,0.6243,0.62415,0.62415,98800001.0
2006-07-26 01:13:00,0.62427,0.62427,0.6242,0.62425,86000000.0
2006-07-26 01:14:00,0.62415,0.62425,0.62415,0.62417,58100001.0
2006-07-26 01:15:00,0.62422,0.62431,0.62422,0.62423,121900000.0
2006-07-26 01:16:00,0.62412,0.62414,0.62398,0.62398,35800000.0
2006-07-26 01:17:00,0.62401,0.62406,0.62401,0.62405,44699999.0
2006-07-26 01:18:00,0.62406,0.62418,0.62397,0.62418,105600000.0
2006-07-26 01:19:00,0.6241,0.62427,0.6241,0.62417,54799999.0
2006-07-26 01:20:00,0.6241,0.6241,0.62405,0.6241,34200000.0
2006-07-26 01:21:00,0.62408,0.62421,0.62408,0.62416,74999999.0
2006-07-26 01:22:00,0.62403,0.62418,0.62403,0.62418,44500000.0
2006-07-26 01:23:00,0.62417,0.62427,0.62415,0.6242,123800003.0
2006-07-26 01:24:00,0.62419,0.62423,0.62409,0.62423,65200000.0
2006-07-26 01:25:00,0.62422,0.62429,0.6242,0.62429,67099998.0
2006-07-26 01:26:00,0.62431,0.62431,0.6242,0.62426,73900000.0
2006-07-26 01:27:00,0.62422,0.62435,0.62415,0.62435,90500000.0
2006-07-26 01:28:00,0.62435,0.6244,0.62425,0.6243,129099999.0
2006-07-26 01:29:00,0.62433,0.62434,0.62433,0.62434,14300000.0
2006-07-26 01:30:00,0.6244,0.6244,0.62424,0.62424,60100001.0
2006-07-26 01:31:00,0.6243,0.62435,0.62425,0.62435,127799998.0
2006-07-26 01:32:00,0.6243,0.62435,0.6243,0.62435,86000000.0
2006-07-26 01:33:00,0.62429,0.6243,0.62416,0.6242,83399998.0
2006-07-26 01:34:00,0.62432,0.62432,0.62419,0.6243,64600001.0
2006-07-26 01:35:00,0.62433,0.62449,0.62433,0.62435,108499998.0
2006-07-26 01:36:00,0.62431,0.62431,0.62415,0.62415,147700003.0
2006-07-26 01:37:00,0.62428,0.62442,0.62427,0.62435,89399999.0
2006-07-26 01:38:00,0.62439,0.62439,0.62428,0.62428,28700000.0
2006-07-26 01:39:00,0.62422,0.62435,0.62422,0.62422,43700000.0
2006-07-26 01:40:00,0.62431,0.62431,0.62411,0.62411,116600000.0
2006-07-26 01:41:00,0.62432,0.62449,0.62427,0.62437,56200001.0
2006-07-26 01:42:00,0.62442,0.62445,0.62432,0.6244,63500000.0
2006-07-26 01:43:00,0.62442,0.62442,0.62418,0.62438,105300001.0
2006-07-26 01:44:00,0.62445,0.62445,0.62435,0.6244,71600002.0
2006-07-26 01:45:00,0.62433,0.62433,0.62415,0.62427,83499999.0
2006-07-26 01:46:00,0.62429,0.6245,0.62429,0.62435,108400000.0
2006-07-26 01:47:00,0.62436,0.62457,0.62432,0.62457,118599997.0
2006-07-26 01:48:00,0.62467,0.6247,0.62457,0.62462,52399999.0
2006-07-26 01:49:00,0.62458,0.62458,0.62442,0.62442,65300000.0
2006-07-26 01:50:00,0.62445,0.62448,0.62425,0.62438,58600001.0
2006-07-26 01:51:00,0.6244,0.6245,0.6244,0.6245,53000001.0
2006-07-26 01:52:00,0.62435,0.62436,0.62424,0.62436,36600000.0
2006-07-26 01:53:00,0.62435,0.62435,0.62413,0.62421,48400000.0
2006-07-26 01:54:00,0.62423,0.62439,0.62423,0.62439,78900000.0
2006-07-26 01:55:00,0.62435,0.6244,0.6242,0.6243,123500001.0
2006-07-26 01:56:00,0.62435,0.62435,0.62425,0.6243,76999998.0
2006-07-26 01:57:00,0.62424,0.62439,0.62424,0.6243,109300000.0
2006-07-26 01:58:00,0.62425,0.62432,0.62424,0.62427,70700000.0
2006-07-26 01:59:00,0.62417,0.62424,0.62414,0.62417,98900000.0
2006-07-26 02:00:00,0.62424,0.62428,0.6242,0.62421,77900000.0
2006-07-26 02:01:00,0.62425,0.6243,0.62422,0.6243,102099999.0
2006-07-26 02:02:00,0.62425,0.6243,0.6242,0.62423,129700001.0
2006-07-26 02:03:00,0.62418,0.62435,0.62417,0.62423,128500001.0
2006-07-26 02:04:00,0.62435,0.62441,0.62429,0.62441,39800000.0
2006-07-26 02:05:00,0.62442,0.62442,0.62432,0.62438,74499999.0
2006-07-26 02:06:00,0.62431,0.6244,0.62431,0.62439,66200000.0
2006-07-26 02:07:00,0.62436,0.62442,0.62435,0.62436,72300001.0
2006-07-26 02:08:00,0.62425,0.62439,0.62425,0.62439,68500000.0
2006-07-26 02:09:00,0.62437,0.62438,0.62435,0.62438,67800000.0
2006-07-26 02:10:00,0.62442,0.62442,0.62427,0.62439,66400001.0
2006-07-26 02:11:00,0.62439,0.62443,0.62434,0.62437,58299999.0
2006-07-26 02:12:00,0.62426,0.62437,0.62426,0.62437,61700001.0
2006-07-26 02:13:00,0.62431,0.62437,0.62425,0.62425,126299999.0
2006-07-26 02:14:00,0.6243,0.6244,0.6243,0.6243,89200000.0
2006-07-26 02:15:00,0.62425,0.62435,0.62421,0.62421,74000000.0
2006-07-26 02:16:00,0.62412,0.6243,0.62412,0.62428,93800002.0
2006-07-26 02:17:00,0.6243,0.62435,0.6243,0.62435,8000000.0
2006-07-26 02:18:00,0.6242,0.62435,0.6242,0.6243,65900000.0
2006-07-26 02:19:00,0.6243,0.6244,0.62425,0.62427,43600000.0
2006-07-26 02:20:00,0.62431,0.62431,0.62403,0.62403,81100001.0
2006-07-26 02:21:00,0.62398,0.62405,0.62397,0.62405,112699999.0
2006-07-26 02:22:00,0.62405,0.62405,0.62395,0.62403,110999999.0
2006-07-26 02:23:00,0.6239,0.6241,0.6239,0.62395,118900000.0
2006-07-26 02:24:00,0.624,0.62405,0.62395,0.624,170600002.0
2006-07-26 02:25:00,0.62405,0.6241,0.6239,0.624,65000000.0
2006-07-26 02:26:00,0.62405,0.6241,0.62395,0.62395,35900000.0
2006-07-26 02:27:00,0.62408,0.62408,0.62397,0.62397,23100000.0
2006-07-26 02:28:00,0.62413,0.62429,0.62409,0.62429,86799999.0
2006-07-26 02:29:00,0.62429,0.62429,0.62401,0.62402,90900000.0
2006-07-26 02:30:00,0.62413,0.62422,0.62408,0.62422,40300000.0
2006-07-26 02:31:00,0.62425,0.6243,0.62415,0.6243,77400000.0
2006-07-26 02:32:00,0.62418,0.62418,0.62407,0.62407,72100000.0
2006-07-26 02:33:00,0.62407,0.62413,0.62405,0.62413,37400001.0
2006-07-26 02:34:00,0.62405,0.62417,0.62397,0.6241,86900000.0
2006-07-26 02:35:00,0.62408,0.62425,0.62408,0.62422,113400000.0
2006-07-26 02:36:00,0.62427,0.62438,0.62425,0.62425,51600000.0
2006-07-26 02:37:00,0.62435,0.62435,0.6243,0.6243,57800001.0
2006-07-26 02:38:00,0.62435,0.62435,0.6243,0.6243,63600001.0
2006-07-26 02:39:00,0.62423,0.62423,0.62393,0.62407,112400002.0
2006-07-26 02:40:00,0.624,0.6241,0.62395,0.62405,114500000.0
2006-07-26 02:41:00,0.62398,0.62399,0.62391,0.62391,55699999.0
2006-07-26 02:42:00,0.62405,0.62405,0.624,0.62403,48700000.0
2006-07-26 02:43:00,0.624,0.62405,0.624,0.62405,49300000.0
2006-07-26 02:44:00,0.62405,0.62405,0.624,0.624,39900000.0
2006-07-26 02:45:00,0.624,0.62405,0.62395,0.62405,57600002.0
2006-07-26 02:46:00,0.62394,0.62415,0.62394,0.62407,94900001.0
2006-07-26 02:47:00,0.6241,0.62416,0.6241,0.62414,65400001.0
2006-07-26 02:48:00,0.62408,0.62408,0.62401,0.62401,22900000.0
2006-07-26 02:49:00,0.624,0.62405,0.62395,0.624,70900001.0
2006-07-26 02:50:00,0.62407,0.62407,0.62395,0.62397,88500000.0
2006-07-26 02:51:00,0.62402,0.6242,0.62399,0.62406,114100000.0
2006-07-26 02:52:00,0.62402,0.62415,0.624,0.624,119000000.0
2006-07-26 02:53:00,0.62402,0.62413,0.62402,0.62413,24800000.0
2006-07-26 02:54:00,0.62405,0.62406,0.6239,0.62406,148100001.0
2006-07-26 02:55:00,0.62403,0.62403,0.62395,0.62398,38999999.0
2006-07-26 02:56:00,0.62405,0.6241,0.62397,0.624,59800001.0
2006-07-26 02:57:00,0.62396,0.62401,0.62393,0.62397,94100000.0
2006-07-26 02:58:00,0.62395,0.62405,0.6239,0.62395,130199997.0
2006-07-26 02:59:00,0.62395,0.62398,0.62381,0.62381,64900000.0
2006-07-26 03:00:00,0.62384,0.62399,0.62384,0.62398,70999999.0
2006-07-26 03:01:00,0.624,0.62405,0.6239,0.62405,56200000.0
2006-07-26 03:02:00,0.62395,0.62407,0.62395,0.62405,71400000.0
2006-07-26 03:03:00,0.62405,0.62405,0.6239,0.6239,76700000.0
2006-07-26 03:04:00,0.624,0.62403,0.624,0.624,114500001.0
2006-07-26 03:05:00,0.62394,0.62412,0.62391,0.62412,192700000.0
2006-07-26 03:06:00,0.62406,0.6241,0.62406,0.62408,30200000.0
2006-07-26 03:07:00,0.62397,0.62397,0.62371,0.62371,68299999.0
2006-07-26 03:08:00,0.62374,0.62377,0.62347,0.62347,184999997.0
2006-07-26 03:09:00,0.62346,0.62346,0.62344,0.62344,15200000.0
2006-07-26 03:10:00,0.62333,0.62333,0.62318,0.6232,95399999.0
2006-07-26 03:11:00,0.62329,0.62343,0.62329,0.62337,95199999.0
2006-07-26 03:12:00,0.62343,0.62344,0.62325,0.62343,99499999.0
2006-07-26 03:13:00,0.6234,0.62346,0.62331,0.62336,67599999.0
2006-07-26 03:14:00,0.62337,0.62337,0.62311,0.62323,56400000.0
2006-07-26 03:15:00,0.62323,0.62323,0.62315,0.62315,88900001.0
2006-07-26 03:16:00,0.62315,0.62315,0.62298,0.62304,59900000.0
2006-07-26 03:17:00,0.62296,0.62312,0.62296,0.62297,128899999.0
2006-07-26 03:18:00,0.62299,0.62304,0.62291,0.62291,63800000.0
2006-07-26 03:19:00,0.62275,0.62298,0.62275,0.62285,118300002.0
2006-07-26 03:20:00,0.62291,0.62298,0.62284,0.62291,93400000.0
2006-07-26 03:21:00,0.6229,0.62295,0.6229,0.62295,27800000.0
2006-07-26 03:22:00,0.62278,0.62278,0.62268,0.62271,95899999.0
2006-07-26 03:23:00,0.6227,0.62275,0.6227,0.6227,100400000.0
2006-07-26 03:24:00,0.6228,0.6229,0.6228,0.6229,32700000.0
2006-07-26 03:25:00,0.62285,0.62291,0.62285,0.62288,43800001.0
2006-07-26 03:26:00,0.62283,0.62285,0.62269,0.62269,54799999.0
2006-07-26 03:27:00,0.62281,0.62292,0.62277,0.62292,57299999.0
2006-07-26 03:28:00,0.6229,0.62295,0.62285,0.62285,107900001.0
2006-07-26 03:29:00,0.62297,0.62304,0.62265,0.62268,106400000.0
2006-07-26 03:30:00,0.62293,0.62349,0.62293,0.62331,92200000.0
2006-07-26 03:31:00,0.62322,0.62322,0.62268,0.62272,104700000.0
2006-07-26 03:32:00,0.62267,0.62292,0.62255,0.62281,209800002.0
2006-07-26 03:33:00,0.6228,0.6228,0.62267,0.62269,93600000.0
2006-07-26 03:34:00,0.62292,0.6231,0.6229,0.62291,67899999.0
2006-07-26 03:35:00,0.62304,0.62304,0.62281,0.62285,107900000.0
2006-07-26 03:36:00,0.62273,0.62287,0.62273,0.62287,107799999.0
2006-07-26 03:37:00,0.62295,0.62296,0.62283,0.62293,88000000.0
2006-07-26 03:38:00,0.62292,0.62297,0.62282,0.62297,76700000.0
2006-07-26 03:39:00,0.62292,0.62292,0.62252,0.62258,40200000.0
2006-07-26 03:40:00,0.62261,0.6228,0.62261,0.62276,46800001.0
2006-07-26 03:41:00,0.62264,0.62285,0.62264,0.62284,129399996.0
2006-07-26 03:42:00,0.62277,0.62321,0.62277,0.62321,55600001.0
2006-07-26 03:43:00,0.62296,0.62321,0.62292,0.62313,51300000.0
2006-07-26 03:44:00,0.62311,0.62324,0.62286,0.62286,100400000.0
2006-07-26 03:45:00,0.62293,0.62314,0.62293,0.62294,71400000.0
2006-07-26 03:46:00,0.6229,0.62308,0.62274,0.62296,118400001.0
2006-07-26 03:47:00,0.62289,0.62296,0.62289,0.62296,39400000.0
2006-07-26 03:48:00,0.62295,0.62304,0.62291,0.62297,140200000.0
2006-07-26 03:49:00,0.62291,0.62307,0.62291,0.62305,80899999.0
2006-07-26 03:50:00,0.62295,0.62297,0.6229,0.6229,76200000.0
2006-07-26 03:51:00,0.62298,0.62315,0.62298,0.62315,122499999.0
2006-07-26 03:52:00,0.62325,0.6233,0.62323,0.6233,73600000.0
2006-07-26 03:53:00,0.62326,0.62343,0.62326,0.62343,46200001.0
2006-07-26 03:54:00,0.62337,0.6235,0.62327,0.62346,100900000.0
2006-07-26 03:55:00,0.62326,0.62326,0.6231,0.6231,87400000.0
2006-07-26 03:56:00,0.62297,0.62304,0.62293,0.623,112800000.0
2006-07-26 03:57:00,0.62305,0.6231,0.62291,0.623,63700000.0
2006-07-26 03:58:00,0.6229,0.62291,0.62278,0.62281,159299998.0
2006-07-26 03:59:00,0.62264,0.62278,0.62264,0.62269,87600000.0
2006-07-26 04:00:00,0.62272,0.62278,0.62263,0.62272,106000000.0
2006-07-26 04:01:00,0.62273,0.6229,0.62261,0.6229,76199999.0
2006-07-26 04:02:00,0.62276,0.62276,0.62271,0.62271,29200000.0
2006-07-26 04:03:00,0.62264,0.62267,0.62258,0.6226,163900000.0
2006-07-26 04:04:00,0.62266,0.62271,0.62257,0.62257,103900001.0
2006-07-26 04:05:00,0.62246,0.62254,0.62246,0.62251,92400000.0
2006-07-26 04:06:00,0.62252,0.62254,0.62245,0.6225,105299999.0
2006-07-26 04:07:00,0.62256,0.62262,0.62255,0.62257,112599999.0
2006-07-26 04:08:00,0.62265,0.62265,0.62251,0.62261,85200000.0
2006-07-26 04:09:00,0.62266,0.62269,0.62266,0.62269,27000000.0
2006-07-26 04:10:00,0.62257,0.6227,0.62255,0.6226,79199999.0
2006-07-26 04:11:00,0.62268,0.62277,0.62265,0.62277,58300000.0
2006-07-26 04:12:00,0.62276,0.62276,0.62266,0.62275,107999998.0
2006-07-26 04:13:00,0.62283,0.62285,0.6228,0.6228,85300001.0
2006-07-26 04:14:00,0.62283,0.62285,0.6227,0.6227,97999999.0
2006-07-26 04:15:00,0.62282,0.62307,0.62282,0.62297,69000000.0
2006-07-26 04:16:00,0.62287,0.62295,0.62287,0.62294,88500000.0
2006-07-26 04:17:00,0.62302,0.62306,0.62295,0.623,73500000.0
2006-07-26 04:18:00,0.62304,0.62304,0.62296,0.62301,78399999.0
2006-07-26 04:19:00,0.62299,0.62302,0.62293,0.62302,59099999.0
2006-07-26 04:20:00,0.6229,0.62295,0.6229,0.62295,28700000.0
2006-07-26 04:21:00,0.62302,0.62306,0.62293,0.62293,143299999.0
2006-07-26 04:22:00,0.62292,0.62303,0.6229,0.6229,107100002.0
2006-07-26 04:23:00,0.62295,0.62295,0.62288,0.6229,99999999.0
2006-07-26 04:24:00,0.62291,0.62298,0.6229,0.6229,79000000.0
2006-07-26 04:25:00,0.623,0.62302,0.62293,0.623,54400001.0
2006-07-26 04:26:00,0.62295,0.623,0.6229,0.6229,49700000.0
2006-07-26 04:27:00,0.62302,0.62303,0.62289,0.623,69500000.0
2006-07-26 04:28:00,0.62308,0.62308,0.6229,0.62302,116700002.0
2006-07-26 04:29:00,0.62309,0.62309,0.62308,0.62308,26300000.0
2006-07-26 04:30:00,0.62305,0.6231,0.623,0.62305,77600000.0
2006-07-26 04:31:00,0.623,0.62315,0.623,0.62305,113599999.0
2006-07-26 04:32:00,0.623,0.62315,0.623,0.62308,95400000.0
2006-07-26 04:33:00,0.62305,0.6231,0.62302,0.62305,100399999.0
2006-07-26 04:34:00,0.62306,0.62316,0.62299,0.62308,164299998.0
2006-07-26 04:35:00,0.623,0.6231,0.62295,0.6231,63500000.0
2006-07-26 04:36:00,0.62305,0.6231,0.623,0.62308,66200001.0
2006-07-26 04:37:00,0.62312,0.62313,0.62312,0.62313,48200001.0
2006-07-26 04:38:00,0.62328,0.62328,0.6231,0.62322,36000000.0
2006-07-26 04:39:00,0.6232,0.6233,0.62318,0.6233,65500000.0
2006-07-26 04:40:00,0.62337,0.62341,0.62335,0.62335,57000000.0
2006-07-26 04:41:00,0.6234,0.6234,0.6233,0.62335,63300000.0
2006-07-26 04:42:00,0.62335,0.62335,0.62315,0.62326,108400000.0
2006-07-26 04:43:00,0.62328,0.6234,0.62328,0.6234,51800000.0
2006-07-26 04:44:00,0.62332,0.62341,0.62327,0.62331,61500000.0
2006-07-26 04:45:00,0.62333,0.62343,0.62333,0.62343,82300000.0
2006-07-26 04:46:00,0.62347,0.62365,0.62343,0.62345,125599999.0
2006-07-26 04:47:00,0.6235,0.62372,0.6235,0.62367,125700000.0
2006-07-26 04:48:00,0.6237,0.62375,0.62365,0.62375,87300000.0
2006-07-26 04:49:00,0.62372,0.62375,0.62359,0.62362,75800001.0
2006-07-26 04:50:00,0.62365,0.62376,0.62358,0.62376,58100000.0
2006-07-26 04:51:00,0.62378,0.62378,0.62357,0.62357,56100000.0
2006-07-26 04:52:00,0.6236,0.62369,0.6236,0.62365,60400000.0
2006-07-26 04:53:00,0.62355,0.62365,0.62355,0.62365,31799999.0
2006-07-26 04:54:00,0.62363,0.62367,0.6236,0.62367,48600000.0
2006-07-26 04:55:00,0.62367,0.6237,0.62361,0.62362,73500000.0
2006-07-26 04:56:00,0.62354,0.62368,0.62352,0.62368,120500000.0
2006-07-26 04:57:00,0.62372,0.62374,0.6235,0.6237,79999999.0
2006-07-26 04:58:00,0.62365,0.62375,0.62365,0.62365,101100001.0
2006-07-26 04:59:00,0.62368,0.62368,0.62333,0.62348,112400000.0
2006-07-26 05:00:00,0.62352,0.62356,0.62345,0.62348,60699999.0
2006-07-26 05:01:00,0.6234,0.62355,0.62334,0.62355,88600000.0
2006-07-26 05:02:00,0.62346,0.62365,0.62336,0.62348,90500000.0
2006-07-26 05:03:00,0.62346,0.62349,0.62335,0.62337,102900000.0
2006-07-26 05:04:00,0.62347,0.62357,0.62335,0.62342,133900000.0
2006-07-26 05:05:00,0.6234,0.62345,0.62335,0.62335,102899999.0
2006-07-26 05:06:00,0.62346,0.62348,0.62337,0.62341,52100000.0
2006-07-26 05:07:00,0.6234,0.62345,0.62332,0.6234,106799998.0
2006-07-26 05:08:00,0.62335,0.6235,0.62335,0.62345,114300000.0
2006-07-26 05:09:00,0.62345,0.62345,0.62335,0.62345,64700000.0
2006-07-26 05:10:00,0.62338,0.62338,0.62337,0.62337,29400000.0
2006-07-26 05:11:00,0.62335,0.62343,0.6233,0.6234,116199998.0
2006-07-26 05:12:00,0.62336,0.62346,0.62333,0.62338,123200002.0
2006-07-26 05:13:00,0.62332,0.62332,0.62306,0.62317,39800000.0
2006-07-26 05:14:00,0.62315,0.6232,0.6231,0.6232,92299999.0
2006-07-26 05:15:00,0.62318,0.62318,0.62305,0.62308,97999999.0
2006-07-26 05:16:00,0.62312,0.62323,0.62306,0.62309,72299999.0
2006-07-26 05:17:00,0.6231,0.6231,0.623,0.6231,69000000.0
2006-07-26 05:18:00,0.62308,0.6231,0.6229,0.623,68899999.0
2006-07-26 05:19:00,0.62305,0.62322,0.623,0.62322,40700001.0
2006-07-26 05:20:00,0.62315,0.6232,0.62312,0.62316,88299998.0
2006-07-26 05:21:00,0.62319,0.62319,0.62301,0.62316,27400000.0
2006-07-26 05:22:00,0.62315,0.62321,0.62308,0.6232,66300000.0
2006-07-26 05:23:00,0.6231,0.62314,0.62301,0.62301,168599998.0
2006-07-26 05:24:00,0.62313,0.62313,0.623,0.62308,74400000.0
2006-07-26 05:25:00,0.623,0.62315,0.623,0.62315,140700000.0
2006-07-26 05:26:00,0.6231,0.62313,0.62305,0.62313,98400000.0
2006-07-26 05:27:00,0.62313,0.62313,0.62295,0.6231,66899998.0
2006-07-26 05:28:00,0.62315,0.62315,0.62305,0.62315,72500001.0
2006-07-26 05:29:00,0.6231,0.62325,0.62305,0.62325,86600000.0
2006-07-26 05:30:00,0.62313,0.62313,0.62306,0.62308,87999997.0
2006-07-26 05:31:00,0.62312,0.62315,0.62305,0.62315,62500000.0
2006-07-26 05:32:00,0.6231,0.6232,0.62305,0.6231,95700002.0
2006-07-26 05:33:00,0.62315,0.62315,0.62305,0.62305,101600001.0
2006-07-26 05:34:00,0.6231,0.62313,0.62305,0.62313,105600003.0
2006-07-26 05:35:00,0.62315,0.62315,0.62307,0.62307,116599998.0
2006-07-26 05:36:00,0.62317,0.62317,0.62285,0.6231,106900000.0
2006-07-26 05:37:00,0.62316,0.62321,0.62316,0.62318,107599999.0
2006-07-26 05:38:00,0.62319,0.62324,0.62313,0.62324,77299999.0
2006-07-26 05:39:00,0.62317,0.6232,0.62317,0.6232,36100000.0
2006-07-26 05:40:00,0.62335,0.62364,0.62335,0.62352,79299999.0
2006-07-26 05:41:00,0.62345,0.62345,0.62337,0.6234,70900000.0
2006-07-26 05:42:00,0.62347,0.62354,0.62341,0.62349,103100000.0
2006-07-26 05:43:00,0.6234,0.62345,0.62335,0.62345,51000000.0
2006-07-26 05:44:00,0.62343,0.62345,0.6234,0.6234,64700000.0
2006-07-26 05:45:00,0.62337,0.62339,0.62319,0.62332,70899999.0
2006-07-26 05:46:00,0.6233,0.62345,0.6233,0.62342,43600000.0
2006-07-26 05:47:00,0.62341,0.62341,0.62317,0.62317,51299999.0
2006-07-26 05:48:00,0.62335,0.6234,0.6233,0.6234,53900000.0
2006-07-26 05:49:00,0.6234,0.6234,0.6233,0.6234,47700000.0
2006-07-26 05:50:00,0.62335,0.62345,0.62328,0.62328,140800002.0
2006-07-26 05:51:00,0.62337,0.62337,0.62323,0.62325,83200001.0
2006-07-26 05:52:00,0.62335,0.62335,0.62325,0.6233,117400002.0
2006-07-26 05:53:00,0.6233,0.62342,0.6233,0.62333,47399999.0
2006-07-26 05:54:00,0.62335,0.6235,0.62335,0.62335,27000000.0
2006-07-26 05:55:00,0.62332,0.62332,0.6231,0.62318,101499999.0
2006-07-26 05:56:00,0.62315,0.62315,0.6231,0.62315,49900000.0
2006-07-26 05:57:00,0.6231,0.62325,0.6231,0.6231,100399999.0
2006-07-26 05:58:00,0.62315,0.62315,0.62315,0.62315,29500001.0
2006-07-26 05:59:00,0.62333,0.62333,0.6232,0.62325,79199999.0
2006-07-26 06:00:00,0.62314,0.62318,0.62313,0.62316,59100001.0
2006-07-26 06:01:00,0.6232,0.6232,0.62305,0.62315,76700000.0
2006-07-26 06:02:00,0.62315,0.6232,0.62305,0.62315,82800000.0
2006-07-26 06:03:00,0.62315,0.62315,0.62315,0.62315,78200001.0
2006-07-26 06:04:00,0.6232,0.6232,0.62312,0.62312,72700000.0
2006-07-26 06:05:00,0.6232,0.6232,0.62315,0.6232,95600000.0
2006-07-26 06:06:00,0.62315,0.62317,0.6231,0.62315,102600001.0
2006-07-26 06:07:00,0.62318,0.6232,0.6231,0.62312,106699999.0
2006-07-26 06:08:00,0.62315,0.62325,0.62315,0.6232,92800000.0
2006-07-26 06:09:00,0.62315,0.6232,0.62305,0.6232,86900000.0
2006-07-26 06:10:00,0.62321,0.62338,0.62316,0.62329,91200000.0
2006-07-26 06:11:00,0.62325,0.62332,0.62325,0.62332,9300000.0
2006-07-26 06:12:00,0.62332,0.62332,0.62323,0.62323,37800002.0
2006-07-26 06:13:00,0.62335,0.62345,0.62335,0.62344,35900000.0
2006-07-26 06:14:00,0.62344,0.62346,0.62337,0.62337,41100000.0
2006-07-26 06:15:00,0.62335,0.6234,0.6233,0.6234,43800000.0
2006-07-26 06:16:00,0.62335,0.62335,0.62315,0.62332,53400000.0
2006-07-26 06:17:00,0.62343,0.62347,0.62333,0.62337,65599999.0
2006-07-26 06:18:00,0.62325,0.6234,0.62325,0.6233,176699999.0
2006-07-26 06:19:00,0.62335,0.62342,0.62335,0.62342,35100000.0
2006-07-26 06:20:00,0.62335,0.6234,0.62335,0.6234,93899999.0
2006-07-26 06:21:00,0.62345,0.62345,0.6234,0.62345,32700000.0
2006-07-26 06:22:00,0.6234,0.6234,0.62338,0.62338,46299999.0
2006-07-26 06:23:00,0.6234,0.6234,0.62315,0.62335,73999999.0
2006-07-26 06:24:00,0.62339,0.62346,0.62334,0.6234,104599997.0
2006-07-26 06:25:00,0.62341,0.62349,0.62337,0.62337,50200000.0
2006-07-26 06:26:00,0.62337,0.62343,0.62336,0.62336,36200000.0
2006-07-26 06:27:00,0.62332,0.62332,0.6232,0.6232,154299998.0
2006-07-26 06:28:00,0.62314,0.62322,0.6231,0.62322,110299999.0
2006-07-26 06:29:00,0.6232,0.62325,0.6232,0.62325,50900000.0
2006-07-26 06:30:00,0.6232,0.62328,0.62315,0.62315,21100000.0
2006-07-26 06:31:00,0.6232,0.62325,0.62315,0.6232,155600000.0
2006-07-26 06:32:00,0.62329,0.62341,0.62329,0.62341,88100000.0
2006-07-26 06:33:00,0.62328,0.62357,0.62328,0.6235,65900000.0
2006-07-26 06:34:00,0.62335,0.6234,0.62332,0.62332,91300000.0
2006-07-26 06:35:00,0.62332,0.6234,0.6233,0.6234,123699999.0
2006-07-26 06:36:00,0.62325,0.6234,0.62325,0.6234,77299998.0
2006-07-26 06:37:00,0.62336,0.62341,0.62336,0.62341,66899999.0
2006-07-26 06:38:00,0.62335,0.6234,0.6233,0.62335,61100000.0
2006-07-26 06:39:00,0.62345,0.62345,0.62338,0.6234,28700000.0
2006-07-26 06:40:00,0.62332,0.6234,0.62332,0.62332,33300000.0
2006-07-26 06:41:00,0.62331,0.62339,0.62326,0.62335,82500000.0
2006-07-26 06:42:00,0.6232,0.6234,0.6232,0.6234,49600000.0
2006-07-26 06:43:00,0.62335,0.6234,0.62333,0.6234,112400002.0
2006-07-26 06:44:00,0.62335,0.6234,0.6233,0.6234,133500000.0
2006-07-26 06:45:00,0.62335,0.6234,0.62335,0.6234,39100000.0
2006-07-26 06:46:00,0.6234,0.6234,0.6233,0.6234,90400000.0
2006-07-26 06:47:00,0.62335,0.62345,0.62333,0.62335,103500001.0
2006-07-26 06:48:00,0.62335,0.62342,0.6233,0.62342,81299998.0
2006-07-26 06:49:00,0.62335,0.62335,0.62335,0.62335,12700000.0
2006-07-26 06:50:00,0.62342,0.62346,0.62339,0.62346,66999999.0
2006-07-26 06:51:00,0.62357,0.62361,0.62354,0.62355,73299999.0
2006-07-26 06:52:00,0.62355,0.62355,0.62347,0.62353,133100002.0
2006-07-26 06:53:00,0.62347,0.62359,0.62334,0.6235,26000000.0
2006-07-26 06:54:00,0.62347,0.62347,0.62343,0.62343,57000000.0
2006-07-26 06:55:00,0.62342,0.6236,0.62342,0.6235,129300000.0
2006-07-26 06:56:00,0.62355,0.62355,0.62345,0.6235,68600000.0
2006-07-26 06:57:00,0.62356,0.62363,0.62345,0.62363,43300000.0
2006-07-26 06:58:00,0.6234,0.62356,0.6234,0.62352,134600001.0
2006-07-26 06:59:00,0.62341,0.62354,0.62341,0.62349,79200000.0
2006-07-26 07:00:00,0.62339,0.62348,0.62339,0.62348,24799999.0
2006-07-26 07:01:00,0.62355,0.62355,0.62355,0.62355,32600000.0
2006-07-26 07:02:00,0.62353,0.62355,0.62345,0.6235,208100001.0
2006-07-26 07:03:00,0.62355,0.62355,0.6235,0.6235,61699999.0
2006-07-26 07:04:00,0.62345,0.62355,0.62345,0.62355,26200000.0
2006-07-26 07:05:00,0.62352,0.62366,0.62347,0.62366,28000000.0
2006-07-26 07:06:00,0.6237,0.6237,0.6236,0.62365,99200000.0
2006-07-26 07:07:00,0.62367,0.62367,0.6235,0.62352,108199997.0
2006-07-26 07:08:00,0.62355,0.62355,0.6233,0.6235,55100001.0
2006-07-26 07:09:00,0.62345,0.6236,0.62345,0.6236,132899997.0
2006-07-26 07:10:00,0.62355,0.62355,0.6235,0.6235,39000000.0
2006-07-26 07:11:00,0.62322,0.62354,0.62322,0.62354,51499998.0
2006-07-26 07:12:00,0.6235,0.62355,0.62347,0.62354,79000001.0
2006-07-26 07:13:00,0.62357,0.62357,0.6234,0.6234,49700000.0
2006-07-26 07:14:00,0.62344,0.62344,0.62314,0.62326,98999999.0
2006-07-26 07:15:00,0.62324,0.62332,0.62318,0.62324,60400001.0
2006-07-26 07:16:00,0.62326,0.62333,0.62318,0.6233,95200001.0
2006-07-26 07:17:00,0.62327,0.62332,0.62318,0.62332,65399999.0
2006-07-26 07:18:00,0.62328,0.62331,0.62319,0.62328,116099999.0
2006-07-26 07:19:00,0.62327,0.62333,0.62303,0.62303,84500000.0
2006-07-26 07:20:00,0.62318,0.62334,0.62316,0.62316,124500000.0
2006-07-26 07:21:00,0.6231,0.62317,0.6231,0.6231,66900000.0
2006-07-26 07:22:00,0.62314,0.62321,0.62314,0.62321,31200000.0
2006-07-26 07:23:00,0.6232,0.62326,0.62313,0.62324,62299999.0
2006-07-26 07:24:00,0.62317,0.62317,0.62299,0.62299,43700000.0
2006-07-26 07:25:00,0.62316,0.62325,0.62316,0.6232,74500000.0
2006-07-26 07:26:00,0.62313,0.62319,0.62311,0.62315,75700000.0
2006-07-26 07:27:00,0.62319,0.62319,0.62313,0.62316,115800001.0
2006-07-26 07:28:00,0.62311,0.62315,0.62295,0.62295,86399999.0
2006-07-26 07:29:00,0.62291,0.62291,0.62275,0.62277,117200000.0
2006-07-26 07:30:00,0.62273,0.6229,0.62273,0.6229,41400000.0
2006-07-26 07:31:00,0.62285,0.62305,0.62285,0.62305,81400000.0
2006-07-26 07:32:00,0.62313,0.62322,0.62308,0.62308,116500002.0
2006-07-26 07:33:00,0.62306,0.62313,0.62298,0.62311,71700000.0
2006-07-26 07:34:00,0.62303,0.62316,0.62282,0.6231,97700001.0
2006-07-26 07:35:00,0.623,0.62316,0.623,0.62308,137200002.0
2006-07-26 07:36:00,0.62312,0.62325,0.62312,0.62325,80900000.0
2006-07-26 07:37:00,0.62326,0.62326,0.62312,0.62323,140900001.0
2006-07-26 07:38:00,0.6233,0.6233,0.6232,0.6233,96199999.0
2006-07-26 07:39:00,0.62325,0.6233,0.62323,0.62323,98800000.0
2006-07-26 07:40:00,0.62321,0.62332,0.62321,0.62325,130800000.0
2006-07-26 07:41:00,0.62323,0.62325,0.62315,0.62325,35899999.0
2006-07-26 07:42:00,0.62327,0.62329,0.62324,0.62324,31100000.0
2006-07-26 07:43:00,0.6233,0.6233,0.6231,0.6231,98400000.0
2006-07-26 07:44:00,0.6232,0.62325,0.6232,0.62325,39100000.0
2006-07-26 07:45:00,0.62325,0.6233,0.6232,0.6232,77200000.0
2006-07-26 07:46:00,0.62325,0.6233,0.62325,0.62325,37600000.0
2006-07-26 07:47:00,0.62329,0.62329,0.62318,0.62324,55300002.0
2006-07-26 07:48:00,0.62325,0.62325,0.62305,0.62325,57500000.0
2006-07-26 07:49:00,0.6232,0.62325,0.62318,0.62325,152299999.0
2006-07-26 07:50:00,0.62316,0.62316,0.62294,0.62303,157999999.0
2006-07-26 07:51:00,0.62305,0.62321,0.62305,0.62309,132499998.0
2006-07-26 07:52:00,0.62318,0.62318,0.6231,0.6231,64700001.0
2006-07-26 07:53:00,0.62309,0.62316,0.62288,0.62309,87400000.0
2006-07-26 07:54:00,0.62316,0.62322,0.62303,0.62307,117000000.0
2006-07-26 07:55:00,0.62299,0.62299,0.62283,0.62283,50300000.0
2006-07-26 07:56:00,0.62279,0.62282,0.62276,0.62276,65900000.0
2006-07-26 07:57:00,0.62282,0.62283,0.62265,0.62268,123099999.0
2006-07-26 07:58:00,0.62267,0.6228,0.62265,0.62265,108099999.0
2006-07-26 07:59:00,0.62265,0.62265,0.62243,0.62249,78299999.0
2006-07-26 08:00:00,0.62246,0.62269,0.62246,0.62254,90900000.0
2006-07-26 08:01:00,0.62252,0.62254,0.62243,0.62246,55500000.0
2006-07-26 08:02:00,0.62247,0.62253,0.62237,0.62238,96899998.0
2006-07-26 08:03:00,0.62232,0.62232,0.62223,0.62223,81499999.0
2006-07-26 08:04:00,0.62213,0.62213,0.62195,0.62198,48499999.0
2006-07-26 08:05:00,0.62196,0.62196,0.62173,0.62173,51700000.0
2006-07-26 08:06:00,0.62183,0.62188,0.62153,0.62165,110900000.0
2006-07-26 08:07:00,0.62155,0.62174,0.6215,0.62162,94900000.0
2006-07-26 08:08:00,0.62171,0.62191,0.62169,0.62185,95600000.0
2006-07-26 08:09:00,0.62184,0.6219,0.62178,0.62187,123000000.0
2006-07-26 08:10:00,0.62182,0.62192,0.62182,0.62183,48099999.0
2006-07-26 08:11:00,0.62191,0.62197,0.62176,0.62186,71700000.0
2006-07-26 08:12:00,0.62159,0.6218,0.62159,0.6218,87700000.0
2006-07-26 08:13:00,0.62182,0.62188,0.62182,0.62188,65499999.0
2006-07-26 08:14:00,0.62179,0.62181,0.62149,0.62153,184999997.0
2006-07-26 08:15:00,0.62149,0.62157,0.62149,0.62157,43899999.0
2006-07-26 08:16:00,0.6216,0.6217,0.62156,0.62167,137499999.0
2006-07-26 08:17:00,0.62165,0.62178,0.62164,0.62178,66500000.0
2006-07-26 08:18:00,0.62168,0.62172,0.62164,0.62164,89399999.0
2006-07-26 08:19:00,0.62197,0.62243,0.62197,0.62242,126200000.0
2006-07-26 08:20:00,0.62251,0.62251,0.62233,0.6224,98100000.0
2006-07-26 08:21:00,0.6225,0.62273,0.62248,0.62267,105000000.0
2006-07-26 08:22:00,0.62275,0.62281,0.62269,0.62269,74500001.0
2006-07-26 08:23:00,0.62268,0.62268,0.62249,0.62255,73500000.0
2006-07-26 08:24:00,0.62259,0.62259,0.62247,0.62252,82300000.0
2006-07-26 08:25:00,0.62241,0.62241,0.62222,0.62228,59100000.0
2006-07-26 08:26:00,0.62233,0.62233,0.62215,0.62215,83299999.0
2006-07-26 08:27:00,0.62218,0.62218,0.62207,0.62207,76100001.0
2006-07-26 08:28:00,0.62209,0.62209,0.62202,0.62207,33500000.0
2006-07-26 08:29:00,0.6221,0.6221,0.62201,0.62205,113499998.0
2006-07-26 08:30:00,0.6221,0.62215,0.62202,0.62205,101100000.0
2006-07-26 08:31:00,0.62214,0.62231,0.62214,0.62231,63800000.0
2006-07-26 08:32:00,0.62237,0.62255,0.62237,0.62254,50900000.0
2006-07-26 08:33:00,0.62245,0.6225,0.62232,0.62245,63000000.0
2006-07-26 08:34:00,0.62257,0.62259,0.6225,0.62256,71999999.0
2006-07-26 08:35:00,0.62245,0.62262,0.62242,0.62262,68399999.0
2006-07-26 08:36:00,0.62247,0.62261,0.62245,0.62245,65400000.0
2006-07-26 08:37:00,0.62259,0.62259,0.62256,0.62256,29499999.0
2006-07-26 08:38:00,0.62252,0.62256,0.62252,0.62253,27900000.0
2006-07-26 08:39:00,0.62263,0.62277,0.62263,0.62269,121799996.0
2006-07-26 08:40:00,0.62277,0.62278,0.62277,0.62278,31900000.0
2006-07-26 08:41:00,0.62288,0.62301,0.62277,0.62289,117300000.0
2006-07-26 08:42:00,0.62288,0.62291,0.62288,0.62291,11200000.0
2006-07-26 08:43:00,0.6229,0.62307,0.62288,0.62289,98800000.0
2006-07-26 08:44:00,0.6229,0.6229,0.62271,0.62271,72999998.0
2006-07-26 08:45:00,0.62277,0.62277,0.62263,0.62274,91200000.0
2006-07-26 08:46:00,0.62288,0.6229,0.62278,0.62285,65100000.0
2006-07-26 08:47:00,0.62285,0.6229,0.62285,0.6229,50900000.0
2006-07-26 08:48:00,0.6228,0.6229,0.6228,0.62285,78500000.0
2006-07-26 08:49:00,0.62281,0.62284,0.62273,0.62275,81000000.0
2006-07-26 08:50:00,0.62278,0.6228,0.62272,0.62278,59900000.0
2006-07-26 08:51:00,0.62271,0.62271,0.62254,0.62254,59400000.0
2006-07-26 08:52:00,0.62255,0.62262,0.62239,0.6224,94799998.0
2006-07-26 08:53:00,0.62243,0.62248,0.62237,0.62237,44300000.0
2006-07-26 08:54:00,0.6224,0.62248,0.6224,0.62245,134099997.0
2006-07-26 08:55:00,0.62248,0.62254,0.62241,0.62254,102299999.0
2006-07-26 08:56:00,0.62245,0.62245,0.62212,0.62222,60700000.0
2006-07-26 08:57:00,0.62246,0.62262,0.62246,0.62248,93300000.0
2006-07-26 08:58:00,0.62252,0.62258,0.62248,0.6225,81300000.0
2006-07-26 08:59:00,0.62255,0.62255,0.62245,0.62255,65799999.0
2006-07-26 09:00:00,0.62249,0.62267,0.62249,0.62267,22200000.0
2006-07-26 09:01:00,0.62252,0.6226,0.62252,0.6226,76600002.0
2006-07-26 09:02:00,0.62258,0.62258,0.62245,0.62252,56299999.0
2006-07-26 09:03:00,0.6225,0.62265,0.6225,0.62265,16100000.0
2006-07-26 09:04:00,0.6227,0.6227,0.62255,0.62263,96000000.0
2006-07-26 09:05:00,0.62255,0.6226,0.62255,0.6226,29100000.0
2006-07-26 09:06:00,0.62249,0.62265,0.62249,0.62265,16700000.0
2006-07-26 09:07:00,0.62273,0.62294,0.62273,0.62285,76999999.0
2006-07-26 09:08:00,0.62296,0.62298,0.62287,0.62293,69400001.0
2006-07-26 09:09:00,0.62294,0.623,0.62288,0.62295,129400002.0
2006-07-26 09:10:00,0.623,0.62307,0.62288,0.62307,141799997.0
2006-07-26 09:11:00,0.62323,0.62328,0.62322,0.62328,56100000.0
2006-07-26 09:12:00,0.62322,0.62322,0.62315,0.62315,78499999.0
2006-07-26 09:13:00,0.6232,0.62338,0.6232,0.62335,79000000.0
2006-07-26 09:14:00,0.6233,0.62349,0.6233,0.62335,118100002.0
2006-07-26 09:15:00,0.6233,0.62341,0.62329,0.62329,107000000.0
2006-07-26 09:16:00,0.62335,0.62335,0.62328,0.6233,68500002.0
2006-07-26 09:17:00,0.6232,0.62323,0.62305,0.62305,172500000.0
2006-07-26 09:18:00,0.62315,0.62319,0.62302,0.62309,95599999.0
2006-07-26 09:19:00,0.62308,0.62308,0.62307,0.62307,51900000.0
2006-07-26 09:20:00,0.6229,0.6229,0.62257,0.62261,134000000.0
2006-07-26 09:21:00,0.62257,0.62273,0.62257,0.62265,73999999.0
2006-07-26 09:22:00,0.62281,0.62294,0.6226,0.62292,112000000.0
2006-07-26 09:23:00,0.62296,0.62307,0.62296,0.62307,94999999.0
2006-07-26 09:24:00,0.62305,0.62305,0.62303,0.62303,30200000.0
2006-07-26 09:25:00,0.62313,0.62314,0.62301,0.62314,69399999.0
2006-07-26 09:26:00,0.62317,0.62317,0.6231,0.62312,97899999.0
2006-07-26 09:27:00,0.62311,0.62311,0.62292,0.62293,41800000.0
2006-07-26 09:28:00,0.62293,0.62293,0.62281,0.62292,59300000.0
2006-07-26 09:29:00,0.62307,0.62313,0.62299,0.62313,51700000.0
2006-07-26 09:30:00,0.6231,0.6231,0.62291,0.62293,135699998.0
2006-07-26 09:31:00,0.62305,0.62314,0.62305,0.62314,32100000.0
2006-07-26 09:32:00,0.62306,0.62306,0.62297,0.62299,45400000.0
2006-07-26 09:33:00,0.62305,0.62315,0.623,0.6231,134999999.0
2006-07-26 09:34:00,0.62306,0.62309,0.62299,0.62307,50200000.0
2006-07-26 09:35:00,0.623,0.623,0.62279,0.62283,105400000.0
2006-07-26 09:36:00,0.62294,0.62312,0.62287,0.62291,71100000.0
2006-07-26 09:37:00,0.6228,0.6228,0.62256,0.62258,36700000.0
2006-07-26 09:38:00,0.62268,0.62279,0.62264,0.62264,141799999.0
2006-07-26 09:39:00,0.62278,0.6228,0.6227,0.62277,73600001.0
2006-07-26 09:40:00,0.62277,0.62279,0.62269,0.62269,65099999.0
2006-07-26 09:41:00,0.6226,0.62276,0.6226,0.62273,87700000.0
2006-07-26 09:42:00,0.62267,0.62267,0.62248,0.62248,66700000.0
2006-07-26 09:43:00,0.62253,0.62268,0.62253,0.62263,75600000.0
2006-07-26 09:44:00,0.62267,0.6227,0.62261,0.62261,80599999.0
2006-07-26 09:45:00,0.62252,0.62268,0.62252,0.62268,56799999.0
2006-07-26 09:46:00,0.62264,0.6228,0.62264,0.6228,55799999.0
2006-07-26 09:47:00,0.62275,0.623,0.62275,0.62297,82400001.0
2006-07-26 09:48:00,0.6229,0.623,0.6229,0.62295,67400000.0
2006-07-26 09:49:00,0.62295,0.62303,0.62295,0.62297,45300000.0
2006-07-26 09:50:00,0.62293,0.62301,0.62293,0.62301,55299999.0
2006-07-26 09:51:00,0.62305,0.62308,0.623,0.62305,40200000.0
2006-07-26 09:52:00,0.62305,0.6231,0.62305,0.6231,53800000.0
2006-07-26 09:53:00,0.62295,0.62295,0.62271,0.6228,84600001.0
2006-07-26 09:54:00,0.62273,0.62283,0.62266,0.62273,125200001.0
2006-07-26 09:55:00,0.62277,0.62291,0.62265,0.62284,106399999.0
2006-07-26 09:56:00,0.62293,0.62309,0.62276,0.62296,223600000.0
2006-07-26 09:57:00,0.62301,0.62325,0.62301,0.62325,136000000.0
2006-07-26 09:58:00,0.62327,0.62327,0.62323,0.62323,15900000.0
2006-07-26 09:59:00,0.62325,0.62325,0.62311,0.62325,59500000.0
2006-07-26 10:00:00,0.62337,0.62337,0.6231,0.62328,96800000.0
2006-07-26 10:01:00,0.62335,0.62371,0.62335,0.62371,64300000.0
2006-07-26 10:02:00,0.6238,0.62395,0.6238,0.62387,74500000.0
2006-07-26 10:03:00,0.62388,0.62405,0.62385,0.62385,60900000.0
2006-07-26 10:04:00,0.62391,0.62414,0.62391,0.62395,80700000.0
2006-07-26 10:05:00,0.62388,0.62392,0.62354,0.62354,112500002.0
2006-07-26 10:06:00,0.62381,0.62388,0.62375,0.62388,121199996.0
2006-07-26 10:07:00,0.62385,0.62392,0.62383,0.62391,67900000.0
2006-07-26 10:08:00,0.62385,0.62388,0.62376,0.62388,66900000.0
2006-07-26 10:09:00,0.6237,0.6239,0.6237,0.62388,90600000.0
2006-07-26 10:10:00,0.62382,0.62395,0.62382,0.62395,46299998.0
2006-07-26 10:11:00,0.62409,0.62411,0.62409,0.62411,22400000.0
2006-07-26 10:12:00,0.62416,0.62416,0.62395,0.62395,124200002.0
2006-07-26 10:13:00,0.62414,0.62452,0.62414,0.62452,104399999.0
2006-07-26 10:14:00,0.62454,0.6246,0.62452,0.62452,44900000.0
2006-07-26 10:15:00,0.62454,0.62454,0.62445,0.62445,39100000.0
2006-07-26 10:16:00,0.62453,0.62455,0.62441,0.62441,100300000.0
2006-07-26 10:17:00,0.62445,0.62446,0.62434,0.62446,69400000.0
2006-07-26 10:18:00,0.62449,0.62453,0.62442,0.62445,112000000.0
2006-07-26 10:19:00,0.62441,0.62455,0.62441,0.62452,62699999.0
2006-07-26 10:20:00,0.62455,0.62455,0.6245,0.6245,18400000.0
2006-07-26 10:21:00,0.62455,0.62455,0.62442,0.62442,88600002.0
2006-07-26 10:22:00,0.62436,0.62461,0.62436,0.62461,66999999.0
2006-07-26 10:23:00,0.62463,0.62465,0.62447,0.62447,125700000.0
2006-07-26 10:24:00,0.62454,0.62474,0.62454,0.62474,77900000.0
2006-07-26 10:25:00,0.62472,0.62475,0.62464,0.62465,107400000.0
2006-07-26 10:26:00,0.62457,0.6247,0.62456,0.62456,68800000.0
2006-07-26 10:27:00,0.6246,0.6246,0.6245,0.6246,72000000.0
2006-07-26 10:28:00,0.62464,0.62479,0.62456,0.62459,110500001.0
2006-07-26 10:29:00,0.62455,0.62462,0.62455,0.62458,54599999.0
2006-07-26 10:30:00,0.62454,0.62454,0.62428,0.62428,82299999.0
2006-07-26 10:31:00,0.62413,0.62427,0.62411,0.62421,94800000.0
2006-07-26 10:32:00,0.62418,0.62423,0.62418,0.62418,57299999.0
2006-07-26 10:33:00,0.62428,0.6243,0.62428,0.62428,57400000.0
2006-07-26 10:34:00,0.6243,0.62434,0.62427,0.62434,88599999.0
2006-07-26 10:35:00,0.62426,0.62426,0.6242,0.6242,76000002.0
2006-07-26 10:36:00,0.62421,0.62428,0.62417,0.62426,81999999.0
2006-07-26 10:37:00,0.62419,0.62435,0.62419,0.62435,112300001.0
2006-07-26 10:38:00,0.62435,0.62455,0.62435,0.62455,46400000.0
2006-07-26 10:39:00,0.62461,0.62485,0.62451,0.62454,65900000.0
2006-07-26 10:40:00,0.62465,0.62485,0.62459,0.62485,54800000.0
2006-07-26 10:41:00,0.6248,0.62486,0.62475,0.62475,119600000.0
2006-07-26 10:42:00,0.62491,0.62491,0.62471,0.62475,33700001.0
2006-07-26 10:43:00,0.62463,0.62479,0.62463,0.62477,95899999.0
2006-07-26 10:44:00,0.62486,0.62487,0.62479,0.62487,80500000.0
2006-07-26 10:45:00,0.62488,0.62493,0.62474,0.62493,157700001.0
2006-07-26 10:46:00,0.62487,0.62494,0.62486,0.62494,60200000.0
2006-07-26 10:47:00,0.6248,0.62498,0.62474,0.62488,132200000.0
2006-07-26 10:48:00,0.62479,0.62486,0.62474,0.62486,72500001.0
2006-07-26 10:49:00,0.62485,0.62485,0.62473,0.62473,99799999.0
2006-07-26 10:50:00,0.62472,0.62478,0.62463,0.62473,66899999.0
2006-07-26 10:51:00,0.62465,0.62479,0.62439,0.62479,89100001.0
2006-07-26 10:52:00,0.62473,0.62475,0.62462,0.62475,72000000.0
2006-07-26 10:53:00,0.62477,0.62487,0.62475,0.62487,54899999.0
2006-07-26 10:54:00,0.6248,0.62491,0.62473,0.62484,54800000.0
2006-07-26 10:55:00,0.6248,0.6248,0.6248,0.6248,83400001.0
2006-07-26 10:56:00,0.62478,0.62482,0.62474,0.62477,52600001.0
2006-07-26 10:57:00,0.62465,0.62465,0.62455,0.62456,43199999.0
2006-07-26 10:58:00,0.62457,0.62469,0.62455,0.6246,126100000.0
2006-07-26 10:59:00,0.62458,0.62467,0.62458,0.62465,87100000.0
2006-07-26 11:00:00,0.62465,0.62476,0.62444,0.62471,183299999.0
2006-07-26 11:01:00,0.62465,0.62473,0.62445,0.62473,97600000.0
2006-07-26 11:02:00,0.62472,0.62478,0.62449,0.62474,83200000.0
2006-07-26 11:03:00,0.62479,0.62485,0.62468,0.62478,122000000.0
2006-07-26 11:04:00,0.62478,0.62486,0.62468,0.62468,79300001.0
2006-07-26 11:05:00,0.62481,0.62484,0.62471,0.62484,65399999.0
2006-07-26 11:06:00,0.62476,0.62477,0.62468,0.62468,84600001.0
2006-07-26 11:07:00,0.6247,0.62474,0.62467,0.62472,92000000.0
2006-07-26 11:08:00,0.62466,0.62472,0.62466,0.62472,73200000.0
2006-07-26 11:09:00,0.62466,0.62466,0.62452,0.62452,89199999.0
2006-07-26 11:10:00,0.6244,0.62454,0.62427,0.62449,50500000.0
2006-07-26 11:11:00,0.6245,0.62455,0.62448,0.62455,116800000.0
2006-07-26 11:12:00,0.62457,0.62471,0.62453,0.62467,45599999.0
2006-07-26 11:13:00,0.6246,0.62464,0.6245,0.62452,152399999.0
2006-07-26 11:14:00,0.62452,0.62476,0.62452,0.62473,119900000.0
2006-07-26 11:15:00,0.62481,0.62484,0.62479,0.62483,80399999.0
2006-07-26 11:16:00,0.62485,0.62485,0.62465,0.6248,77500001.0
2006-07-26 11:17:00,0.6248,0.62488,0.62479,0.62488,117300001.0
2006-07-26 11:18:00,0.62489,0.62494,0.62488,0.62491,119100000.0
2006-07-26 11:19:00,0.62476,0.62503,0.62476,0.62503,87800000.0
2006-07-26 11:20:00,0.62505,0.62508,0.62502,0.62507,56500000.0
2006-07-26 11:21:00,0.62496,0.62496,0.62479,0.62479,77999999.0
2006-07-26 11:22:00,0.62472,0.62472,0.62455,0.62459,68600000.0
2006-07-26 11:23:00,0.6246,0.6246,0.62438,0.6244,109900002.0
2006-07-26 11:24:00,0.6244,0.62452,0.62435,0.62451,163200001.0
2006-07-26 11:25:00,0.62452,0.62463,0.6245,0.6245,92300000.0
2006-07-26 11:26:00,0.62455,0.6246,0.6245,0.6245,64600000.0
2006-07-26 11:27:00,0.6245,0.62456,0.62445,0.62445,80399998.0
2006-07-26 11:28:00,0.62448,0.62453,0.62446,0.62453,55500000.0
2006-07-26 11:29:00,0.62463,0.62468,0.62455,0.62455,76000000.0
2006-07-26 11:30:00,0.62462,0.62471,0.62462,0.62462,83500001.0
2006-07-26 11:31:00,0.62462,0.62462,0.62441,0.62441,85300000.0
2006-07-26 11:32:00,0.62442,0.62456,0.62441,0.62448,40600000.0
2006-07-26 11:33:00,0.62448,0.62453,0.6244,0.62453,50900000.0
2006-07-26 11:34:00,0.62462,0.62471,0.62462,0.62471,68500001.0
2006-07-26 11:35:00,0.62475,0.62475,0.6246,0.62475,85400000.0
2006-07-26 11:36:00,0.62465,0.62465,0.62447,0.62449,47000000.0
2006-07-26 11:37:00,0.62448,0.62448,0.62435,0.62435,96200001.0
2006-07-26 11:38:00,0.6244,0.62445,0.62433,0.62445,141100001.0
2006-07-26 11:39:00,0.62443,0.62463,0.62443,0.62459,116800001.0
2006-07-26 11:40:00,0.62457,0.62476,0.62457,0.62473,116300002.0
2006-07-26 11:41:00,0.62467,0.6248,0.62467,0.62475,69800000.0
2006-07-26 11:42:00,0.6247,0.62475,0.6247,0.6247,82900000.0
2006-07-26 11:43:00,0.6247,0.62475,0.62465,0.62467,121299998.0
2006-07-26 11:44:00,0.62475,0.62475,0.62463,0.62463,19100000.0
2006-07-26 11:45:00,0.6247,0.6248,0.6247,0.6247,94700000.0
2006-07-26 11:46:00,0.62477,0.62477,0.62464,0.62475,56599999.0
2006-07-26 11:47:00,0.62479,0.62479,0.62446,0.62446,106199999.0
2006-07-26 11:48:00,0.62445,0.62451,0.6244,0.6244,67700000.0
2006-07-26 11:49:00,0.62454,0.62454,0.62436,0.62447,160999995.0
2006-07-26 11:50:00,0.62448,0.62457,0.62443,0.62447,130500000.0
2006-07-26 11:51:00,0.62452,0.62455,0.6245,0.6245,54199999.0
2006-07-26 11:52:00,0.62455,0.62455,0.62445,0.62455,86500000.0
2006-07-26 11:53:00,0.62455,0.62455,0.62445,0.6245,87300000.0
2006-07-26 11:54:00,0.62455,0.62455,0.6245,0.62455,63599999.0
2006-07-26 11:55:00,0.6245,0.62458,0.6245,0.6245,59099999.0
2006-07-26 11:56:00,0.62449,0.62458,0.62449,0.62458,53900000.0
2006-07-26 11:57:00,0.62451,0.62452,0.62438,0.62438,94100000.0
2006-07-26 11:58:00,0.62434,0.62434,0.62423,0.62423,66199999.0
2006-07-26 11:59:00,0.62428,0.62442,0.62428,0.62442,48200000.0
2006-07-26 12:00:00,0.62447,0.62453,0.6244,0.62453,66399999.0
2006-07-26 12:01:00,0.6245,0.62457,0.62444,0.62455,103800000.0
2006-07-26 12:02:00,0.62455,0.62465,0.62448,0.62457,111500001.0
2006-07-26 12:03:00,0.62457,0.62458,0.6245,0.62455,87300000.0
2006-07-26 12:04:00,0.62456,0.62456,0.62442,0.6245,56700000.0
2006-07-26 12:05:00,0.62446,0.62446,0.62438,0.62443,70099998.0
2006-07-26 12:06:00,0.6244,0.6245,0.6244,0.62447,96100000.0
2006-07-26 12:07:00,0.62445,0.62452,0.62445,0.62445,116000000.0
2006-07-26 12:08:00,0.6244,0.6245,0.6244,0.62445,84400000.0
2006-07-26 12:09:00,0.6245,0.6245,0.62445,0.6245,47900000.0
2006-07-26 12:10:00,0.62445,0.6245,0.62435,0.6245,103800000.0
2006-07-26 12:11:00,0.62453,0.62465,0.62453,0.62455,28500000.0
2006-07-26 12:12:00,0.62445,0.62455,0.62445,0.62455,84000000.0
2006-07-26 12:13:00,0.62455,0.62463,0.62454,0.6246,85599999.0
2006-07-26 12:14:00,0.62468,0.62468,0.62456,0.62456,91599998.0
2006-07-26 12:15:00,0.62455,0.62465,0.62455,0.6246,113000000.0
2006-07-26 12:16:00,0.62457,0.62483,0.62457,0.62483,79899999.0
2006-07-26 12:17:00,0.62488,0.62506,0.62487,0.62503,66500001.0
2006-07-26 12:18:00,0.62514,0.62518,0.62511,0.62518,44599999.0
2006-07-26 12:19:00,0.62517,0.62517,0.62506,0.62506,122800002.0
2006-07-26 12:20:00,0.62509,0.62509,0.62494,0.62495,93099999.0
2006-07-26 12:21:00,0.62485,0.625,0.62485,0.625,112500000.0
2006-07-26 12:22:00,0.62507,0.62519,0.62505,0.62515,93300000.0
2006-07-26 12:23:00,0.62505,0.62515,0.62505,0.62515,133600002.0
2006-07-26 12:24:00,0.6251,0.62514,0.62507,0.6251,99500000.0
2006-07-26 12:25:00,0.62506,0.62506,0.62499,0.62505,58300000.0
2006-07-26 12:26:00,0.62505,0.62508,0.62495,0.625,98799999.0
2006-07-26 12:27:00,0.62512,0.62547,0.62512,0.62547,80999998.0
2006-07-26 12:28:00,0.62541,0.62541,0.62515,0.62523,52600001.0
2006-07-26 12:29:00,0.6252,0.6252,0.6252,0.6252,20600000.0
2006-07-26 12:30:00,0.62514,0.62525,0.62513,0.62525,108100004.0
2006-07-26 12:31:00,0.62532,0.62532,0.62508,0.62519,121499999.0
2006-07-26 12:32:00,0.62531,0.6256,0.62519,0.6256,114299998.0
2006-07-26 12:33:00,0.62571,0.62571,0.62555,0.6257,73100000.0
2006-07-26 12:34:00,0.62575,0.62587,0.62573,0.62584,132700001.0
2006-07-26 12:35:00,0.62587,0.62588,0.62576,0.62586,135800001.0
2006-07-26 12:36:00,0.62577,0.6258,0.6255,0.62563,96600000.0
2006-07-26 12:37:00,0.62554,0.6257,0.62554,0.62559,97699999.0
2006-07-26 12:38:00,0.62569,0.62582,0.62551,0.62582,77199999.0
2006-07-26 12:39:00,0.62589,0.62594,0.6258,0.62585,102399999.0
2006-07-26 12:40:00,0.62582,0.62589,0.62558,0.62585,114299999.0
2006-07-26 12:41:00,0.62579,0.62589,0.62574,0.62574,52700000.0
2006-07-26 12:42:00,0.62584,0.62588,0.62579,0.62587,74500000.0
2006-07-26 12:43:00,0.62589,0.62594,0.62586,0.62589,94399999.0
2006-07-26 12:44:00,0.62575,0.62576,0.62564,0.62564,37400000.0
2006-07-26 12:45:00,0.62559,0.62574,0.62553,0.6257,124900000.0
2006-07-26 12:46:00,0.62571,0.62572,0.62563,0.62563,47000000.0
2006-07-26 12:47:00,0.62568,0.62571,0.6256,0.62567,75799999.0
2006-07-26 12:48:00,0.62558,0.62558,0.62541,0.62541,72900000.0
2006-07-26 12:49:00,0.62538,0.62541,0.62504,0.62504,55000000.0
2006-07-26 12:50:00,0.62492,0.6252,0.62492,0.62506,82800000.0
2006-07-26 12:51:00,0.62525,0.62535,0.62508,0.62525,124100000.0
2006-07-26 12:52:00,0.6252,0.62535,0.62509,0.62528,107600000.0
2006-07-26 12:53:00,0.62518,0.62526,0.62512,0.62515,160700004.0
2006-07-26 12:54:00,0.62515,0.6253,0.62515,0.6253,38300000.0
2006-07-26 12:55:00,0.62528,0.62549,0.62521,0.62532,86700000.0
2006-07-26 12:56:00,0.6254,0.6254,0.62533,0.62533,81700000.0
2006-07-26 12:57:00,0.6253,0.6253,0.6253,0.6253,30200001.0
2006-07-26 12:58:00,0.62532,0.62532,0.62518,0.6252,98300002.0
2006-07-26 12:59:00,0.62521,0.62525,0.62508,0.6252,115399999.0
2006-07-26 13:00:00,0.62511,0.62518,0.62511,0.62511,54900000.0
2006-07-26 13:01:00,0.62513,0.62518,0.6251,0.62515,106199998.0
2006-07-26 13:02:00,0.6251,0.62516,0.62507,0.62511,145200002.0
2006-07-26 13:03:00,0.6251,0.62517,0.62496,0.62512,105000000.0
2006-07-26 13:04:00,0.62505,0.62506,0.62498,0.625,103799999.0
2006-07-26 13:05:00,0.62493,0.62493,0.62477,0.62483,70400000.0
2006-07-26 13:06:00,0.62483,0.62495,0.62481,0.62481,89799999.0
2006-07-26 13:07:00,0.62462,0.62487,0.62462,0.62478,87800001.0
2006-07-26 13:08:00,0.62451,0.62461,0.62424,0.62424,81399999.0
2006-07-26 13:09:00,0.6245,0.62457,0.62441,0.62441,65499999.0
2006-07-26 13:10:00,0.6245,0.62455,0.62445,0.62445,103500000.0
2006-07-26 13:11:00,0.62445,0.6246,0.62445,0.62445,107199998.0
2006-07-26 13:12:00,0.62449,0.62449,0.62426,0.62445,70600001.0
2006-07-26 13:13:00,0.62445,0.6245,0.62445,0.6245,90900001.0
2006-07-26 13:14:00,0.62442,0.62459,0.62442,0.62459,75899999.0
2006-07-26 13:15:00,0.6247,0.6247,0.62462,0.62465,85900000.0
2006-07-26 13:16:00,0.62465,0.62465,0.62455,0.62455,32200000.0
2006-07-26 13:17:00,0.62455,0.62465,0.62455,0.62462,64300000.0
2006-07-26 13:18:00,0.62458,0.62474,0.62454,0.62454,64200001.0
2006-07-26 13:19:00,0.62455,0.62465,0.62455,0.6246,42700000.0
2006-07-26 13:20:00,0.62465,0.6247,0.62455,0.62462,62700000.0
2006-07-26 13:21:00,0.62457,0.62457,0.62442,0.62442,78800002.0
2006-07-26 13:22:00,0.62442,0.6246,0.62442,0.62458,112499998.0
2006-07-26 13:23:00,0.6246,0.62467,0.62452,0.62454,119400000.0
2006-07-26 13:24:00,0.62445,0.62461,0.62435,0.62435,202700003.0
2006-07-26 13:25:00,0.62453,0.62457,0.62451,0.62451,77499998.0
2006-07-26 13:26:00,0.62455,0.62459,0.62434,0.62459,97900000.0
2006-07-26 13:27:00,0.62463,0.62463,0.62447,0.62447,79600000.0
2006-07-26 13:28:00,0.62455,0.6246,0.6245,0.62455,96499998.0
2006-07-26 13:29:00,0.62453,0.62457,0.62442,0.62454,144700001.0
2006-07-26 13:30:00,0.62444,0.62455,0.62436,0.62444,151500000.0
2006-07-26 13:31:00,0.62436,0.62456,0.62432,0.62456,75700000.0
2006-07-26 13:32:00,0.6246,0.62467,0.62459,0.62466,61600000.0
2006-07-26 13:33:00,0.62469,0.62469,0.62447,0.62449,104300000.0
2006-07-26 13:34:00,0.62447,0.6246,0.62447,0.62459,38200000.0
2006-07-26 13:35:00,0.62465,0.62468,0.62452,0.62455,100099998.0
2006-07-26 13:36:00,0.62454,0.62457,0.62447,0.62455,100899999.0
2006-07-26 13:37:00,0.62458,0.62459,0.62442,0.62446,104800000.0
2006-07-26 13:38:00,0.6244,0.62447,0.6242,0.62423,116000001.0
2006-07-26 13:39:00,0.6242,0.62426,0.62397,0.62398,118600000.0
2006-07-26 13:40:00,0.624,0.624,0.62386,0.62391,56500000.0
2006-07-26 13:41:00,0.62376,0.62392,0.62373,0.62384,166800000.0
2006-07-26 13:42:00,0.6237,0.62384,0.62366,0.62366,68799999.0
2006-07-26 13:43:00,0.62372,0.62372,0.62368,0.62371,32700000.0
2006-07-26 13:44:00,0.62355,0.6237,0.6235,0.62365,92200001.0
2006-07-26 13:45:00,0.62368,0.62387,0.62367,0.62387,101400000.0
2006-07-26 13:46:00,0.62385,0.6239,0.6238,0.62385,82100000.0
2006-07-26 13:47:00,0.62385,0.6239,0.62385,0.6239,96800001.0
2006-07-26 13:48:00,0.62384,0.624,0.62384,0.62391,26200000.0
2006-07-26 13:49:00,0.62406,0.62406,0.62403,0.62403,62800001.0
2006-07-26 13:50:00,0.62405,0.62405,0.62395,0.62405,42899999.0
2006-07-26 13:51:00,0.62395,0.62396,0.6239,0.62396,131199998.0
2006-07-26 13:52:00,0.62398,0.62399,0.62385,0.62398,80500001.0
2006-07-26 13:53:00,0.6241,0.6241,0.62399,0.62403,108700001.0
2006-07-26 13:54:00,0.624,0.62405,0.62395,0.62405,60200000.0
2006-07-26 13:55:00,0.62405,0.6241,0.62395,0.624,66599999.0
2006-07-26 13:56:00,0.624,0.62405,0.62395,0.62395,50300001.0
2006-07-26 13:57:00,0.6241,0.6241,0.62405,0.62405,71700000.0
2006-07-26 13:58:00,0.62405,0.62405,0.624,0.624,38999999.0
2006-07-26 13:59:00,0.62396,0.62408,0.62395,0.62395,92600000.0
2006-07-26 14:00:00,0.62397,0.62405,0.62375,0.62395,93600002.0
2006-07-26 14:01:00,0.624,0.62405,0.62395,0.624,86699999.0
2006-07-26 14:02:00,0.62405,0.62405,0.62395,0.624,27900000.0
2006-07-26 14:03:00,0.62405,0.6241,0.62397,0.624,100300000.0
2006-07-26 14:04:00,0.62409,0.62414,0.62408,0.62412,69900000.0
2006-07-26 14:05:00,0.62405,0.6241,0.62397,0.62397,109300000.0
2006-07-26 14:06:00,0.62403,0.62404,0.62392,0.62396,106199998.0
2006-07-26 14:07:00,0.62401,0.62414,0.62401,0.62408,39100001.0
2006-07-26 14:08:00,0.62386,0.62405,0.62385,0.62405,107500001.0
2006-07-26 14:09:00,0.62397,0.62397,0.62382,0.62383,96900000.0
2006-07-26 14:10:00,0.62392,0.62392,0.6238,0.6238,54800000.0
2006-07-26 14:11:00,0.62386,0.62386,0.62364,0.62364,51900000.0
2006-07-26 14:12:00,0.62361,0.62369,0.62361,0.62369,78799998.0
2006-07-26 14:13:00,0.62367,0.62375,0.62354,0.62375,97099999.0
2006-07-26 14:14:00,0.6238,0.62385,0.62371,0.62372,115700001.0
2006-07-26 14:15:00,0.62374,0.62382,0.62374,0.62382,46099999.0
2006-07-26 14:16:00,0.62372,0.62379,0.62372,0.62377,75000001.0
2006-07-26 14:17:00,0.62385,0.62391,0.62385,0.62385,68900000.0
2006-07-26 14:18:00,0.62382,0.62383,0.6237,0.6238,117500000.0
2006-07-26 14:19:00,0.62376,0.62387,0.62375,0.62383,102500002.0
2006-07-26 14:20:00,0.62384,0.62399,0.6237,0.6237,123799999.0
2006-07-26 14:21:00,0.62363,0.62367,0.62363,0.62367,12700000.0
2006-07-26 14:22:00,0.62356,0.62366,0.62356,0.62358,50599999.0
2006-07-26 14:23:00,0.6236,0.62365,0.62355,0.62355,46299999.0
2006-07-26 14:24:00,0.6237,0.62377,0.6236,0.6236,78400001.0
2006-07-26 14:25:00,0.62363,0.62376,0.62363,0.62368,80999999.0
2006-07-26 14:26:00,0.62375,0.624,0.62375,0.624,69600003.0
2006-07-26 14:27:00,0.62402,0.62402,0.62385,0.62389,85800001.0
2006-07-26 14:28:00,0.62397,0.62397,0.62391,0.62393,89700000.0
2006-07-26 14:29:00,0.6239,0.62395,0.6238,0.6239,108599998.0
2006-07-26 14:30:00,0.62395,0.62397,0.62385,0.62395,107500002.0
2006-07-26 14:31:00,0.62393,0.624,0.62393,0.62394,95299998.0
2006-07-26 14:32:00,0.62395,0.624,0.62386,0.62391,66700000.0
2006-07-26 14:33:00,0.62399,0.62402,0.6239,0.6239,82599998.0
2006-07-26 14:34:00,0.62398,0.62408,0.62383,0.62408,39900000.0
2006-07-26 14:35:00,0.62403,0.62413,0.62403,0.62409,104600000.0
2006-07-26 14:36:00,0.62418,0.62423,0.62418,0.62419,73499999.0
2006-07-26 14:37:00,0.62416,0.62416,0.62405,0.6241,70200000.0
2006-07-26 14:38:00,0.62406,0.62409,0.62406,0.62409,23100001.0
2006-07-26 14:39:00,0.62395,0.62405,0.62395,0.62405,113200001.0
2006-07-26 14:40:00,0.62405,0.62405,0.62395,0.62402,76499999.0
2006-07-26 14:41:00,0.624,0.62405,0.62392,0.624,65400000.0
2006-07-26 14:42:00,0.624,0.62415,0.62397,0.62415,118800000.0
2006-07-26 14:43:00,0.6241,0.62415,0.62402,0.62415,36500000.0
2006-07-26 14:44:00,0.62407,0.62418,0.62407,0.62418,102799998.0
2006-07-26 14:45:00,0.62405,0.6241,0.62405,0.6241,59100000.0
2006-07-26 14:46:00,0.6241,0.6241,0.62405,0.62405,51600000.0
2006-07-26 14:47:00,0.62403,0.62415,0.624,0.62405,113400000.0
2006-07-26 14:48:00,0.6241,0.6241,0.6241,0.6241,109200000.0
2006-07-26 14:49:00,0.62409,0.62409,0.624,0.624,78199999.0
2006-07-26 14:50:00,0.624,0.62405,0.624,0.62405,22300000.0
2006-07-26 14:51:00,0.62397,0.62405,0.6239,0.624,51200000.0
2006-07-26 14:52:00,0.62402,0.62407,0.62395,0.62395,95299998.0
2006-07-26 14:53:00,0.62411,0.62421,0.62405,0.62405,56500000.0
2006-07-26 14:54:00,0.6242,0.62432,0.62415,0.62428,53500000.0
2006-07-26 14:55:00,0.62422,0.62423,0.62415,0.62415,53400000.0
2006-07-26 14:56:00,0.62417,0.62428,0.62417,0.62428,23800000.0
2006-07-26 14:57:00,0.62423,0.62425,0.62419,0.62423,62100000.0
2006-07-26 14:58:00,0.62415,0.62426,0.62415,0.62415,55900000.0
2006-07-26 14:59:00,0.6242,0.6242,0.62404,0.62404,62300000.0
2006-07-26 15:00:00,0.62406,0.62413,0.62405,0.62413,83800001.0
2006-07-26 15:01:00,0.62417,0.62425,0.62405,0.62422,118700002.0
2006-07-26 15:02:00,0.62426,0.62429,0.62411,0.62414,59400000.0
2006-07-26 15:03:00,0.62415,0.6242,0.6241,0.62418,74199999.0
2006-07-26 15:04:00,0.62413,0.62425,0.62406,0.62425,39500000.0
2006-07-26 15:05:00,0.62424,0.62425,0.62417,0.6242,92999999.0
2006-07-26 15:06:00,0.62425,0.6243,0.62415,0.62423,140000001.0
2006-07-26 15:07:00,0.62425,0.62431,0.62422,0.6243,94600000.0
2006-07-26 15:08:00,0.62435,0.62448,0.62418,0.62418,151900002.0
2006-07-26 15:09:00,0.62438,0.62442,0.62432,0.62432,77699999.0
2006-07-26 15:10:00,0.62438,0.62446,0.62435,0.62435,62800000.0
2006-07-26 15:11:00,0.62428,0.62433,0.62428,0.6243,41000000.0
2006-07-26 15:12:00,0.6244,0.62454,0.6244,0.6244,96700001.0
2006-07-26 15:13:00,0.62435,0.6244,0.6243,0.62437,59400000.0
2006-07-26 15:14:00,0.62443,0.62443,0.62428,0.62438,80600000.0
2006-07-26 15:15:00,0.6244,0.62448,0.62438,0.62446,86800000.0
2006-07-26 15:16:00,0.6244,0.62449,0.62435,0.62449,114199998.0
2006-07-26 15:17:00,0.62447,0.62461,0.62447,0.62459,42300000.0
2006-07-26 15:18:00,0.62446,0.62448,0.6244,0.6244,64199999.0
2006-07-26 15:19:00,0.62453,0.62459,0.62452,0.62455,117900000.0
2006-07-26 15:20:00,0.62455,0.62455,0.62445,0.6245,138100001.0
2006-07-26 15:21:00,0.62449,0.62452,0.62444,0.62445,117300000.0
2006-07-26 15:22:00,0.62452,0.62453,0.62452,0.62453,19100000.0
2006-07-26 15:23:00,0.62455,0.62455,0.6245,0.6245,70300000.0
2006-07-26 15:24:00,0.62454,0.62454,0.62429,0.62435,151999999.0
2006-07-26 15:25:00,0.62439,0.62439,0.62427,0.62432,155500001.0
2006-07-26 15:26:00,0.62433,0.62447,0.6243,0.62439,88400000.0
2006-07-26 15:27:00,0.62433,0.62448,0.62433,0.62444,77100000.0
2006-07-26 15:28:00,0.6244,0.62457,0.6244,0.62444,45200000.0
2006-07-26 15:29:00,0.62443,0.62456,0.6244,0.6244,82099999.0
2006-07-26 15:30:00,0.62436,0.62443,0.62436,0.62443,100000000.0
2006-07-26 15:31:00,0.6245,0.6245,0.62437,0.62446,66200000.0
2006-07-26 15:32:00,0.62444,0.62444,0.62432,0.62432,62900000.0
2006-07-26 15:33:00,0.62435,0.62435,0.62435,0.62435,13500000.0
2006-07-26 15:34:00,0.62425,0.6244,0.62425,0.62435,66900000.0
2006-07-26 15:35:00,0.62437,0.62438,0.62437,0.62438,9600000.0
2006-07-26 15:36:00,0.62438,0.62446,0.62437,0.62437,46600000.0
2006-07-26 15:37:00,0.62435,0.62438,0.62428,0.62428,44700000.0
2006-07-26 15:38:00,0.62439,0.62446,0.62439,0.62446,86200001.0
2006-07-26 15:39:00,0.6244,0.62444,0.62435,0.62443,103200000.0
2006-07-26 15:40:00,0.62441,0.62452,0.62429,0.62429,78000000.0
2006-07-26 15:41:00,0.6244,0.62445,0.62433,0.6244,66900000.0
2006-07-26 15:42:00,0.62437,0.62437,0.62418,0.62418,76399999.0
2006-07-26 15:43:00,0.62419,0.62419,0.62406,0.62406,73299998.0
2006-07-26 15:44:00,0.62402,0.62409,0.62387,0.624,106599998.0
2006-07-26 15:45:00,0.62389,0.62389,0.62386,0.62388,53800000.0
2006-07-26 15:46:00,0.62394,0.62402,0.62381,0.62381,80300000.0
2006-07-26 15:47:00,0.6239,0.62395,0.6239,0.62393,42600001.0
2006-07-26 15:48:00,0.6239,0.62395,0.62385,0.6239,56300000.0
2006-07-26 15:49:00,0.62386,0.62406,0.62382,0.62398,117400000.0
2006-07-26 15:50:00,0.62386,0.62388,0.62386,0.62388,47800000.0
2006-07-26 15:51:00,0.62393,0.62395,0.62385,0.62395,50999999.0
2006-07-26 15:52:00,0.62379,0.62392,0.62379,0.62392,92200000.0
2006-07-26 15:53:00,0.6239,0.624,0.62389,0.62398,81900001.0
2006-07-26 15:54:00,0.624,0.624,0.6239,0.6239,19100000.0
2006-07-26 15:55:00,0.62392,0.62402,0.6239,0.6239,77700002.0
2006-07-26 15:56:00,0.62395,0.62395,0.62382,0.6239,92500002.0
2006-07-26 15:57:00,0.62395,0.62395,0.62385,0.62385,45200000.0
2006-07-26 15:58:00,0.62395,0.62395,0.62395,0.62395,27100000.0
2006-07-26 15:59:00,0.6239,0.62395,0.62385,0.62395,91800002.0
2006-07-26 16:00:00,0.62388,0.6242,0.62388,0.6242,59400000.0
2006-07-26 16:01:00,0.62432,0.62435,0.62424,0.62424,64599999.0
2006-07-26 16:02:00,0.62422,0.62424,0.62415,0.62415,57300000.0
2006-07-26 16:03:00,0.62414,0.62427,0.62414,0.62417,92100001.0
2006-07-26 16:04:00,0.62418,0.62418,0.62399,0.62412,38500000.0
2006-07-26 16:05:00,0.62417,0.62419,0.62399,0.62413,145399999.0
2006-07-26 16:06:00,0.6241,0.62415,0.62402,0.62415,135299999.0
2006-07-26 16:07:00,0.6241,0.62415,0.62407,0.62415,31000000.0
2006-07-26 16:08:00,0.62413,0.62418,0.62411,0.62416,159999999.0
2006-07-26 16:09:00,0.62416,0.62444,0.62416,0.62444,26100000.0
2006-07-26 16:10:00,0.62445,0.62474,0.62438,0.6247,125299997.0
2006-07-26 16:11:00,0.62451,0.62451,0.62433,0.62437,114500000.0
2006-07-26 16:12:00,0.62431,0.62437,0.62425,0.62437,102699998.0
2006-07-26 16:13:00,0.62444,0.62453,0.62437,0.62448,114300000.0
2006-07-26 16:14:00,0.6244,0.62447,0.62432,0.62442,118299999.0
2006-07-26 16:15:00,0.62439,0.6245,0.62439,0.62442,188400001.0
2006-07-26 16:16:00,0.62454,0.62454,0.6243,0.62433,91500001.0
2006-07-26 16:17:00,0.62431,0.62443,0.62431,0.62438,92800000.0
2006-07-26 16:18:00,0.62428,0.6244,0.62422,0.62432,40600000.0
2006-07-26 16:19:00,0.62435,0.62447,0.62425,0.62426,170600002.0
2006-07-26 16:20:00,0.6243,0.62443,0.62429,0.62443,39800000.0
2006-07-26 16:21:00,0.62432,0.62443,0.6243,0.62435,111900000.0
2006-07-26 16:22:00,0.62437,0.62443,0.62436,0.6244,97100000.0
2006-07-26 16:23:00,0.62436,0.62446,0.62436,0.62442,45399999.0
2006-07-26 16:24:00,0.6245,0.6245,0.62443,0.62443,50899999.0
2006-07-26 16:25:00,0.62439,0.62446,0.62431,0.62437,102000000.0
2006-07-26 16:26:00,0.62425,0.62435,0.62425,0.62435,61000000.0
2006-07-26 16:27:00,0.6244,0.62446,0.62436,0.62438,97700000.0
2006-07-26 16:28:00,0.62409,0.62438,0.62409,0.62437,53500000.0
2006-07-26 16:29:00,0.62445,0.62445,0.62435,0.62443,88300002.0
2006-07-26 16:30:00,0.62451,0.62487,0.62451,0.62473,59600000.0
2006-07-26 16:31:00,0.6248,0.62485,0.62477,0.62485,45600000.0
2006-07-26 16:32:00,0.62482,0.62482,0.6247,0.62474,108300000.0
2006-07-26 16:33:00,0.62481,0.62494,0.62471,0.62482,81900000.0
2006-07-26 16:34:00,0.62477,0.62487,0.62476,0.62476,93200001.0
2006-07-26 16:35:00,0.6248,0.62485,0.6247,0.6248,98900000.0
2006-07-26 16:36:00,0.62475,0.62485,0.62475,0.62485,106899998.0
2006-07-26 16:37:00,0.62473,0.62478,0.62469,0.62473,64300001.0
2006-07-26 16:38:00,0.6248,0.6248,0.62452,0.62452,92300000.0
2006-07-26 16:39:00,0.62447,0.62449,0.62447,0.62449,44200002.0
2006-07-26 16:40:00,0.6245,0.62455,0.6245,0.6245,79700001.0
2006-07-26 16:41:00,0.62455,0.62455,0.6245,0.62455,46300000.0
2006-07-26 16:42:00,0.62458,0.62466,0.62458,0.62459,42700000.0
2006-07-26 16:43:00,0.6245,0.62456,0.62449,0.62453,63800000.0
2006-07-26 16:44:00,0.62463,0.6247,0.62455,0.62455,110100001.0
2006-07-26 16:45:00,0.62467,0.62468,0.62457,0.62457,79700000.0
2006-07-26 16:46:00,0.62467,0.6247,0.62461,0.62467,113500002.0
2006-07-26 16:47:00,0.62469,0.62469,0.62455,0.6246,91500000.0
2006-07-26 16:48:00,0.62467,0.62477,0.62467,0.62477,95300000.0
2006-07-26 16:49:00,0.62468,0.62468,0.62467,0.62467,24700000.0
2006-07-26 16:50:00,0.62465,0.62465,0.62454,0.62454,65399998.0
2006-07-26 16:51:00,0.62457,0.62457,0.6244,0.6244,151299999.0
2006-07-26 16:52:00,0.62452,0.62454,0.6244,0.62445,63500001.0
2006-07-26 16:53:00,0.62445,0.6245,0.62445,0.6245,85999998.0
2006-07-26 16:54:00,0.62446,0.6247,0.62446,0.6247,96399999.0
2006-07-26 16:55:00,0.62471,0.62492,0.62464,0.62477,128900000.0
2006-07-26 16:56:00,0.62479,0.62485,0.62479,0.62483,80300001.0
2006-07-26 16:57:00,0.62484,0.62549,0.62472,0.62549,137499999.0
2006-07-26 16:58:00,0.62521,0.62532,0.6248,0.6248,150900000.0
2006-07-26 16:59:00,0.62454,0.62465,0.62417,0.62417,74100000.0
2006-07-26 17:00:00,0.62409,0.62439,0.62409,0.62436,100300001.0
2006-07-26 17:01:00,0.62445,0.62445,0.62422,0.62425,60000000.0
2006-07-26 17:02:00,0.62425,0.62435,0.6242,0.62435,43600000.0
2006-07-26 17:03:00,0.62446,0.62449,0.62425,0.62441,59600001.0
2006-07-26 17:04:00,0.6243,0.62435,0.62428,0.62435,67400000.0
2006-07-26 17:05:00,0.62445,0.62461,0.62445,0.62461,83200000.0
2006-07-26 17:06:00,0.62462,0.62473,0.62436,0.62452,85100000.0
2006-07-26 17:07:00,0.62457,0.62457,0.62444,0.62449,46100000.0
2006-07-26 17:08:00,0.6245,0.6246,0.6244,0.6244,91299999.0
2006-07-26 17:09:00,0.62457,0.62477,0.62451,0.62477,97900000.0
2006-07-26 17:10:00,0.62494,0.62524,0.62494,0.62499,87299998.0
2006-07-26 17:11:00,0.62479,0.62504,0.62479,0.62485,87400002.0
2006-07-26 17:12:00,0.62478,0.62482,0.62469,0.62469,73000000.0
2006-07-26 17:13:00,0.6247,0.62475,0.62468,0.62468,79300001.0
2006-07-26 17:14:00,0.62459,0.62482,0.62459,0.62474,90599999.0
2006-07-26 17:15:00,0.62484,0.62486,0.62477,0.62477,44200001.0
2006-07-26 17:16:00,0.62493,0.62504,0.62492,0.62492,57800001.0
2006-07-26 17:17:00,0.6248,0.6249,0.62478,0.62487,46000000.0
2006-07-26 17:18:00,0.62492,0.62493,0.62482,0.62493,122799997.0
2006-07-26 17:19:00,0.62494,0.625,0.62482,0.62493,94800000.0
2006-07-26 17:20:00,0.62498,0.62498,0.62481,0.6249,113700001.0
2006-07-26 17:21:00,0.62486,0.62497,0.62486,0.62497,65500000.0
2006-07-26 17:22:00,0.62495,0.6251,0.62495,0.6251,101100000.0
2006-07-26 17:23:00,0.62509,0.62521,0.62504,0.62505,58100000.0
2006-07-26 17:24:00,0.62497,0.62498,0.62487,0.62496,75300000.0
2006-07-26 17:25:00,0.62488,0.62495,0.62484,0.62495,82200001.0
2006-07-26 17:26:00,0.62488,0.62488,0.62468,0.62468,71500000.0
2006-07-26 17:27:00,0.62478,0.62485,0.62465,0.62478,74800000.0
2006-07-26 17:28:00,0.62465,0.62475,0.62465,0.6247,102600000.0
2006-07-26 17:29:00,0.62467,0.62467,0.62441,0.6245,140200001.0
2006-07-26 17:30:00,0.62444,0.62444,0.62432,0.62438,103400000.0
2006-07-26 17:31:00,0.62435,0.6245,0.62435,0.6244,115500000.0
2006-07-26 17:32:00,0.62443,0.62454,0.62443,0.62445,110300000.0
2006-07-26 17:33:00,0.62452,0.62452,0.62448,0.6245,21600000.0
2006-07-26 17:34:00,0.62452,0.62459,0.62449,0.62449,71500000.0
2006-07-26 17:35:00,0.6245,0.62463,0.62447,0.62453,103000000.0
2006-07-26 17:36:00,0.62453,0.62461,0.62447,0.62451,79000000.0
2006-07-26 17:37:00,0.6245,0.62457,0.6245,0.62457,54100000.0
2006-07-26 17:38:00,0.62452,0.62452,0.62443,0.62443,47799999.0
2006-07-26 17:39:00,0.6244,0.62453,0.6244,0.62453,76699999.0
2006-07-26 17:40:00,0.62441,0.62453,0.62441,0.62444,72499999.0
2006-07-26 17:41:00,0.62459,0.62465,0.6245,0.6245,70400002.0
2006-07-26 17:42:00,0.62445,0.62451,0.62437,0.62441,131000002.0
2006-07-26 17:43:00,0.62447,0.62455,0.6244,0.6245,86700000.0
2006-07-26 17:44:00,0.62455,0.62455,0.6245,0.62455,72700002.0
2006-07-26 17:45:00,0.62454,0.62454,0.62431,0.62447,78999999.0
2006-07-26 17:46:00,0.6245,0.6245,0.6245,0.6245,17400000.0
2006-07-26 17:47:00,0.6242,0.6245,0.6242,0.62445,59000000.0
2006-07-26 17:48:00,0.6245,0.6245,0.62445,0.6245,100900000.0
2006-07-26 17:49:00,0.62442,0.62447,0.62442,0.62447,11900000.0
2006-07-26 17:50:00,0.6244,0.62455,0.6244,0.6245,99600000.0
2006-07-26 17:51:00,0.62443,0.62445,0.62435,0.62445,105700000.0
2006-07-26 17:52:00,0.62452,0.62452,0.62437,0.62447,111300001.0
2006-07-26 17:53:00,0.62453,0.62453,0.6244,0.6245,111300001.0
2006-07-26 17:54:00,0.62447,0.62461,0.62447,0.62461,58000000.0
2006-07-26 17:55:00,0.62458,0.62465,0.62457,0.62465,43799999.0
2006-07-26 17:56:00,0.62449,0.62453,0.62432,0.62445,96500000.0
2006-07-26 17:57:00,0.62445,0.62448,0.6244,0.6244,55000000.0
2006-07-26 17:58:00,0.6245,0.6245,0.62445,0.62447,102599999.0
2006-07-26 17:59:00,0.62445,0.6245,0.6244,0.6245,118099999.0
2006-07-26 18:00:00,0.62445,0.62452,0.62442,0.62442,40600000.0
2006-07-26 18:01:00,0.62445,0.62463,0.62445,0.62459,118400001.0
2006-07-26 18:02:00,0.62469,0.62491,0.62464,0.62491,78099998.0
2006-07-26 18:03:00,0.62502,0.62515,0.625,0.62511,228499999.0
2006-07-26 18:04:00,0.62516,0.62546,0.62511,0.62545,186200000.0
2006-07-26 18:05:00,0.62562,0.62602,0.62562,0.62585,306600000.0
2006-07-26 18:06:00,0.62589,0.62589,0.62568,0.62583,151500000.0
2006-07-26 18:07:00,0.62573,0.6258,0.62558,0.62562,282700002.0
2006-07-26 18:08:00,0.62559,0.62569,0.62559,0.62562,54900000.0
2006-07-26 18:09:00,0.62567,0.62573,0.62551,0.62573,189099999.0
2006-07-26 18:10:00,0.62564,0.62564,0.62551,0.62555,158200000.0
2006-07-26 18:11:00,0.62552,0.62563,0.62552,0.62562,99600000.0
2006-07-26 18:12:00,0.62572,0.62572,0.6255,0.62555,40200000.0
2006-07-26 18:13:00,0.62557,0.62566,0.6255,0.62557,57499999.0
2006-07-26 18:14:00,0.62555,0.6256,0.62553,0.6256,78400001.0
2006-07-26 18:15:00,0.62557,0.62571,0.62557,0.6257,175799999.0
2006-07-26 18:16:00,0.62572,0.62572,0.62548,0.62571,272500000.0
2006-07-26 18:17:00,0.62564,0.62576,0.62561,0.62576,159600000.0
2006-07-26 18:18:00,0.62567,0.626,0.62567,0.6259,379400000.0
2006-07-26 18:19:00,0.62586,0.62601,0.62576,0.62577,244299999.0
2006-07-26 18:20:00,0.62574,0.62583,0.62569,0.62577,156100003.0
2006-07-26 18:21:00,0.62571,0.62582,0.62571,0.62582,249600000.0
2006-07-26 18:22:00,0.62575,0.62575,0.62555,0.62555,109700000.0
2006-07-26 18:23:00,0.62543,0.62551,0.62521,0.62538,300899998.0
2006-07-26 18:24:00,0.62529,0.62538,0.62518,0.62523,230899999.0
2006-07-26 18:25:00,0.6252,0.62539,0.62517,0.62527,149900000.0
2006-07-26 18:26:00,0.62525,0.62543,0.62525,0.62543,147499999.0
2006-07-26 18:27:00,0.6254,0.62548,0.62537,0.62548,335200001.0
2006-07-26 18:28:00,0.62545,0.62555,0.62535,0.62545,207799998.0
2006-07-26 18:29:00,0.62548,0.62553,0.62543,0.6255,296500001.0
2006-07-26 18:30:00,0.62553,0.62558,0.62548,0.62557,90600000.0
2006-07-26 18:31:00,0.62557,0.62585,0.62554,0.62585,196000001.0
2006-07-26 18:32:00,0.62581,0.62581,0.62549,0.62549,43899999.0
2006-07-26 18:33:00,0.62549,0.62558,0.62543,0.62547,198199997.0
2006-07-26 18:34:00,0.62552,0.62552,0.6254,0.6254,125699999.0
2006-07-26 18:35:00,0.6254,0.6254,0.6253,0.6253,131699999.0
2006-07-26 18:36:00,0.62533,0.62533,0.62524,0.62525,184900002.0
2006-07-26 18:37:00,0.62525,0.62533,0.6252,0.62533,66000000.0
2006-07-26 18:38:00,0.6253,0.62535,0.6253,0.62535,108900000.0
2006-07-26 18:39:00,0.6253,0.6254,0.62525,0.62535,331600001.0
2006-07-26 18:40:00,0.62535,0.6254,0.62525,0.6254,61800001.0
2006-07-26 18:41:00,0.62528,0.62538,0.62515,0.62518,236399999.0
2006-07-26 18:42:00,0.62522,0.62522,0.62497,0.62516,102799999.0
2006-07-26 18:43:00,0.62508,0.62528,0.62499,0.62515,684199998.0
2006-07-26 18:44:00,0.62513,0.62513,0.62493,0.62496,339400000.0
2006-07-26 18:45:00,0.625,0.625,0.62482,0.6249,506200002.0
2006-07-26 18:46:00,0.6249,0.62495,0.6249,0.6249,147499998.0
2006-07-26 18:47:00,0.6249,0.62495,0.6249,0.62495,122600000.0
2006-07-26 18:48:00,0.62499,0.6251,0.62491,0.62491,140200000.0
2006-07-26 18:49:00,0.6249,0.6251,0.6249,0.62505,154299999.0
2006-07-26 18:50:00,0.62507,0.62527,0.62495,0.62527,77100000.0
2006-07-26 18:51:00,0.62525,0.62535,0.62525,0.62533,114100000.0
2006-07-26 18:52:00,0.62535,0.62535,0.6253,0.6253,67600000.0
2006-07-26 18:53:00,0.6253,0.62535,0.62525,0.62535,138200001.0
2006-07-26 18:54:00,0.62535,0.62535,0.6253,0.6253,65499999.0
2006-07-26 18:55:00,0.62538,0.62538,0.62525,0.6253,178199997.0
2006-07-26 18:56:00,0.62532,0.62535,0.6253,0.6253,88799999.0
2006-07-26 18:57:00,0.62532,0.62535,0.62525,0.6253,80400000.0
2006-07-26 18:58:00,0.62531,0.62538,0.62531,0.62535,76699999.0
2006-07-26 18:59:00,0.62522,0.62537,0.62521,0.62537,232399998.0
2006-07-26 19:00:00,0.62537,0.62538,0.6253,0.62535,140899999.0
2006-07-26 19:01:00,0.62535,0.62535,0.62507,0.62507,49100000.0
2006-07-26 19:02:00,0.62512,0.62512,0.62502,0.62503,130200001.0
2006-07-26 19:03:00,0.62495,0.62508,0.62495,0.62495,170700001.0
2006-07-26 19:04:00,0.62494,0.62503,0.62479,0.62479,129799999.0
2006-07-26 19:05:00,0.62475,0.6249,0.62475,0.6249,115500002.0
2006-07-26 19:06:00,0.62491,0.62499,0.62485,0.62488,200600000.0
2006-07-26 19:07:00,0.62489,0.62494,0.62464,0.62477,271300001.0
2006-07-26 19:08:00,0.62485,0.62485,0.62475,0.62485,121899999.0
2006-07-26 19:09:00,0.62485,0.62485,0.62458,0.62461,74000000.0
2006-07-26 19:10:00,0.62459,0.62464,0.62454,0.62458,139100000.0
2006-07-26 19:11:00,0.62459,0.62476,0.62459,0.62471,115800000.0
2006-07-26 19:12:00,0.62465,0.62475,0.62465,0.6247,48000001.0
2006-07-26 19:13:00,0.62464,0.62477,0.62458,0.62474,79000000.0
2006-07-26 19:14:00,0.62482,0.62483,0.62469,0.62469,75200000.0
2006-07-26 19:15:00,0.62468,0.62468,0.62452,0.62452,61600000.0
2006-07-26 19:16:00,0.62445,0.62455,0.62445,0.62455,55700000.0
2006-07-26 19:17:00,0.6245,0.62455,0.62435,0.62447,103800000.0
2006-07-26 19:18:00,0.6245,0.62455,0.62448,0.62455,81200001.0
2006-07-26 19:19:00,0.62445,0.62455,0.62445,0.62455,90699999.0
2006-07-26 19:20:00,0.6246,0.62465,0.62441,0.62441,160800003.0
2006-07-26 19:21:00,0.62446,0.62453,0.62437,0.6245,154499999.0
2006-07-26 19:22:00,0.6245,0.62455,0.6245,0.62455,111900002.0
2006-07-26 19:23:00,0.62445,0.62455,0.62445,0.6245,111300003.0
2006-07-26 19:24:00,0.62455,0.62458,0.6245,0.6245,73300000.0
2006-07-26 19:25:00,0.62455,0.6246,0.6245,0.6246,84000003.0
2006-07-26 19:26:00,0.6245,0.62462,0.6245,0.62462,55800000.0
2006-07-26 19:27:00,0.62462,0.6247,0.62455,0.62455,155599997.0
2006-07-26 19:28:00,0.62475,0.62475,0.62455,0.62455,147100001.0
2006-07-26 19:29:00,0.62454,0.62463,0.62448,0.62453,104099999.0
2006-07-26 19:30:00,0.62451,0.62455,0.62444,0.62444,128700003.0
2006-07-26 19:31:00,0.6245,0.62452,0.62431,0.62452,66999998.0
2006-07-26 19:32:00,0.6245,0.62452,0.62431,0.62442,151899998.0
2006-07-26 19:33:00,0.62449,0.62479,0.62449,0.62479,46600000.0
2006-07-26 19:34:00,0.62489,0.62502,0.62482,0.62499,150900000.0
2006-07-26 19:35:00,0.62496,0.62496,0.62481,0.62492,208799996.0
2006-07-26 19:36:00,0.62495,0.62504,0.62493,0.625,197499997.0
2006-07-26 19:37:00,0.625,0.62505,0.62498,0.62498,79599999.0
2006-07-26 19:38:00,0.62508,0.62523,0.62507,0.62518,114900000.0
2006-07-26 19:39:00,0.62519,0.62519,0.62501,0.62507,215399999.0
2006-07-26 19:40:00,0.62519,0.62519,0.62494,0.62494,87300001.0
2006-07-26 19:41:00,0.62497,0.62512,0.62488,0.62488,115799998.0
2006-07-26 19:42:00,0.62482,0.62488,0.62477,0.62477,83399999.0
2006-07-26 19:43:00,0.62478,0.62484,0.62476,0.6248,102800000.0
2006-07-26 19:44:00,0.62493,0.62493,0.62476,0.62486,87399999.0
2006-07-26 19:45:00,0.62487,0.62496,0.62481,0.62486,66800000.0
2006-07-26 19:46:00,0.62489,0.62489,0.62472,0.62484,101300001.0
2006-07-26 19:47:00,0.62482,0.62482,0.6247,0.6247,73100000.0
2006-07-26 19:48:00,0.62465,0.62475,0.62465,0.6247,83600000.0
2006-07-26 19:49:00,0.6247,0.62488,0.62455,0.62488,114000001.0
2006-07-26 19:50:00,0.62469,0.62472,0.62459,0.62472,147199998.0
2006-07-26 19:51:00,0.62482,0.62496,0.62482,0.62493,138800001.0
2006-07-26 19:52:00,0.62493,0.62497,0.6247,0.62485,177799999.0
2006-07-26 19:53:00,0.62488,0.62488,0.62477,0.6248,133299999.0
2006-07-26 19:54:00,0.6248,0.6249,0.6248,0.62485,163300002.0
2006-07-26 19:55:00,0.62475,0.62485,0.62475,0.62485,255099997.0
2006-07-26 19:56:00,0.62482,0.6249,0.62477,0.6248,228100001.0
2006-07-26 19:57:00,0.62485,0.62485,0.62475,0.6248,130999999.0
2006-07-26 19:58:00,0.62485,0.62485,0.62475,0.6248,192300001.0
2006-07-26 19:59:00,0.6248,0.62485,0.62475,0.62475,100399999.0
2006-07-26 20:00:00,0.62477,0.62488,0.62475,0.6248,220800002.0
2006-07-26 20:01:00,0.62487,0.62532,0.62487,0.62531,95100000.0
2006-07-26 20:02:00,0.62532,0.62532,0.62521,0.62521,103199999.0
2006-07-26 20:03:00,0.62523,0.62523,0.62492,0.62492,76300000.0
2006-07-26 20:04:00,0.62498,0.62523,0.62498,0.62519,127999998.0
2006-07-26 20:05:00,0.62521,0.62522,0.62508,0.62518,160299999.0
2006-07-26 20:06:00,0.62516,0.6252,0.62505,0.62515,279999999.0
2006-07-26 20:07:00,0.62512,0.62517,0.62505,0.62505,93099999.0
2006-07-26 20:08:00,0.62513,0.6252,0.62513,0.6252,112899998.0
2006-07-26 20:09:00,0.6252,0.62537,0.62506,0.6253,106500001.0
2006-07-26 20:10:00,0.62525,0.62535,0.62525,0.62535,159999999.0
2006-07-26 20:11:00,0.62529,0.62529,0.62524,0.62525,50600000.0
2006-07-26 20:12:00,0.62525,0.62525,0.62515,0.6252,82400000.0
2006-07-26 20:13:00,0.62532,0.62535,0.62503,0.62529,79200002.0
2006-07-26 20:14:00,0.62537,0.62537,0.62524,0.62532,120199999.0
2006-07-26 20:15:00,0.62523,0.62541,0.62523,0.62541,64299999.0
2006-07-26 20:16:00,0.62545,0.62555,0.62535,0.62535,384999999.0
2006-07-26 20:17:00,0.62532,0.62548,0.62532,0.62545,203499998.0
2006-07-26 20:18:00,0.62542,0.62545,0.62537,0.62545,64000000.0
2006-07-26 20:19:00,0.62545,0.62545,0.6254,0.62545,58900000.0
2006-07-26 20:20:00,0.62545,0.62545,0.62524,0.62529,84800000.0
2006-07-26 20:21:00,0.62533,0.6254,0.62528,0.62532,63499999.0
2006-07-26 20:22:00,0.62534,0.62561,0.62534,0.62561,90600000.0
2006-07-26 20:23:00,0.62571,0.62581,0.62562,0.62574,70800000.0
2006-07-26 20:24:00,0.62561,0.62561,0.62527,0.62555,113800000.0
2006-07-26 20:25:00,0.62562,0.62591,0.62562,0.6259,177299998.0
2006-07-26 20:26:00,0.62598,0.62599,0.62578,0.62582,69299998.0
2006-07-26 20:27:00,0.62579,0.62587,0.62575,0.62587,90600000.0
2006-07-26 20:28:00,0.62593,0.62601,0.62591,0.62601,51400000.0
2006-07-26 20:29:00,0.62602,0.62602,0.62588,0.62588,249399999.0
2006-07-26 20:30:00,0.62573,0.62588,0.62573,0.62581,291399998.0
2006-07-26 20:31:00,0.62581,0.62581,0.62561,0.62577,266200000.0
2006-07-26 20:32:00,0.62571,0.62591,0.62571,0.6259,158000003.0
2006-07-26 20:33:00,0.62587,0.62598,0.62577,0.62577,151600000.0
2006-07-26 20:34:00,0.62585,0.62587,0.62582,0.62584,186900001.0
2006-07-26 20:35:00,0.62586,0.62596,0.62583,0.62589,81500001.0
2006-07-26 20:36:00,0.62596,0.62614,0.62586,0.62607,189299997.0
2006-07-26 20:37:00,0.62613,0.62632,0.62608,0.62612,150499999.0
2006-07-26 20:38:00,0.62615,0.62625,0.6261,0.62613,168799998.0
2006-07-26 20:39:00,0.62604,0.6261,0.62593,0.6261,54699998.0
2006-07-26 20:40:00,0.62605,0.62605,0.62583,0.62583,196600001.0
2006-07-26 20:41:00,0.62585,0.6261,0.62584,0.6261,178699998.0
2006-07-26 20:42:00,0.62607,0.62608,0.62597,0.62601,63000000.0
2006-07-26 20:43:00,0.626,0.62613,0.626,0.626,112900000.0
2006-07-26 20:44:00,0.62595,0.62605,0.62595,0.62605,10300000.0
2006-07-26 20:45:00,0.62602,0.62609,0.62596,0.62597,57999999.0
2006-07-26 20:46:00,0.62601,0.62601,0.62583,0.62583,67599998.0
2006-07-26 20:47:00,0.62592,0.62601,0.62592,0.62592,87700001.0
2006-07-26 20:48:00,0.6258,0.62588,0.6258,0.62581,87500001.0
2006-07-26 20:49:00,0.6258,0.6259,0.62575,0.62585,72300000.0
2006-07-26 20:50:00,0.62585,0.62587,0.62577,0.6258,170600002.0
2006-07-26 20:51:00,0.6258,0.6259,0.6258,0.62585,67500000.0
2006-07-26 20:52:00,0.62589,0.62614,0.62589,0.626,109799998.0
2006-07-26 20:53:00,0.62611,0.62611,0.62602,0.62602,280599996.0
2006-07-26 20:54:00,0.62599,0.62605,0.62593,0.62597,189300003.0
2006-07-26 20:55:00,0.62584,0.62601,0.62584,0.62601,100399998.0
2006-07-26 20:56:00,0.62587,0.62599,0.62565,0.62596,88600000.0
2006-07-26 20:57:00,0.62596,0.62606,0.62585,0.62593,62600001.0
2006-07-26 20:58:00,0.62591,0.62606,0.6259,0.6259,221400000.0
2006-07-26 20:59:00,0.62595,0.62605,0.6259,0.62595,215599997.0
2006-07-26 21:00:00,0.62595,0.62597,0.6259,0.62595,208799999.0
2006-07-26 21:01:00,0.62585,0.62597,0.62585,0.62597,99699999.0
2006-07-26 21:02:00,0.62595,0.626,0.62592,0.62595,158299997.0
2006-07-26 21:03:00,0.626,0.62605,0.6259,0.62605,98900000.0
2006-07-26 21:04:00,0.62595,0.626,0.6259,0.6259,91000002.0
2006-07-26 21:05:00,0.626,0.62605,0.6259,0.62595,101300000.0
2006-07-26 21:06:00,0.6259,0.62605,0.6259,0.62595,194400003.0
2006-07-26 21:07:00,0.626,0.626,0.62595,0.62595,62400000.0
2006-07-26 21:08:00,0.62595,0.626,0.62585,0.62595,183299998.0
2006-07-26 21:09:00,0.62595,0.62605,0.6259,0.626,131999999.0
2006-07-26 21:10:00,0.62595,0.626,0.62595,0.626,65300000.0
2006-07-26 21:11:00,0.62595,0.62595,0.62595,0.62595,11200000.0
2006-07-26 21:12:00,0.6259,0.62603,0.6259,0.626,199400000.0
2006-07-26 21:13:00,0.62593,0.62597,0.6259,0.62595,94700003.0
2006-07-26 21:14:00,0.626,0.626,0.62595,0.62595,95299998.0
2006-07-26 21:15:00,0.62595,0.62605,0.6259,0.62595,143000000.0
2006-07-26 21:16:00,0.626,0.626,0.62583,0.6259,159699998.0
2006-07-26 21:17:00,0.6259,0.626,0.6258,0.626,226800001.0
2006-07-26 21:18:00,0.626,0.626,0.6259,0.62597,181199999.0
2006-07-26 21:19:00,0.626,0.626,0.6259,0.62595,89899999.0
2006-07-26 21:20:00,0.626,0.62605,0.62585,0.6259,209800000.0
2006-07-26 21:21:00,0.626,0.626,0.6259,0.626,90899999.0
2006-07-26 21:22:00,0.626,0.626,0.6259,0.62595,110399999.0
2006-07-26 21:23:00,0.62595,0.626,0.6259,0.626,190899997.0
2006-07-26 21:24:00,0.626,0.626,0.6259,0.62595,74999999.0
2006-07-26 21:25:00,0.62595,0.626,0.62595,0.626,128700001.0
2006-07-26 21:26:00,0.62597,0.626,0.6259,0.626,85799999.0
2006-07-26 21:27:00,0.62595,0.626,0.6259,0.626,62400000.0
2006-07-26 21:28:00,0.626,0.626,0.62595,0.62595,47300000.0
2006-07-26 21:29:00,0.62595,0.626,0.6258,0.6259,133299998.0
2006-07-26 21:30:00,0.62597,0.62605,0.6259,0.626,172900002.0
2006-07-26 21:31:00,0.626,0.626,0.62595,0.62595,20400000.0
2006-07-26 21:32:00,0.62595,0.626,0.6259,0.626,33100000.0
2006-07-26 21:33:00,0.626,0.626,0.62595,0.626,80800000.0
2006-07-26 21:34:00,0.626,0.626,0.62587,0.62595,81999999.0
2006-07-26 21:35:00,0.62595,0.626,0.62592,0.62595,210399999.0
2006-07-26 21:36:00,0.62595,0.62605,0.62587,0.626,198099998.0
2006-07-26 21:37:00,0.62597,0.62605,0.62595,0.626,106799999.0
2006-07-26 21:38:00,0.626,0.62605,0.62595,0.62597,108199999.0
2006-07-26 21:39:00,0.62595,0.626,0.62585,0.62597,76600000.0
2006-07-26 21:40:00,0.626,0.62605,0.62585,0.62603,167700000.0
2006-07-26 21:41:00,0.62595,0.626,0.6259,0.626,138700001.0
2006-07-26 21:42:00,0.62597,0.626,0.62595,0.626,85200000.0
2006-07-26 21:43:00,0.62595,0.62605,0.6259,0.6259,69000000.0
2006-07-26 21:44:00,0.626,0.626,0.6258,0.6258,78500000.0
2006-07-26 21:45:00,0.62595,0.626,0.62587,0.62595,112300000.0
2006-07-26 21:46:00,0.62593,0.626,0.62592,0.62592,114000000.0
2006-07-26 21:47:00,0.62595,0.626,0.62595,0.626,79200001.0
2006-07-26 21:48:00,0.626,0.626,0.626,0.626,63200000.0
2006-07-26 21:49:00,0.62595,0.626,0.62585,0.62593,89199999.0
2006-07-26 21:50:00,0.626,0.62605,0.6259,0.62597,100300000.0
2006-07-26 21:51:00,0.62595,0.626,0.62592,0.626,143799997.0
2006-07-26 21:52:00,0.62595,0.6261,0.62592,0.626,92500000.0
2006-07-26 21:53:00,0.6259,0.626,0.6259,0.626,64200001.0
2006-07-26 21:54:00,0.626,0.626,0.6259,0.62595,158900000.0
2006-07-26 21:55:00,0.62595,0.626,0.62593,0.62595,59799998.0
2006-07-26 21:56:00,0.626,0.626,0.6259,0.6259,98900000.0
2006-07-26 21:57:00,0.62595,0.626,0.62585,0.62597,212000001.0
2006-07-26 21:58:00,0.62595,0.626,0.62595,0.626,61800000.0
2006-07-26 21:59:00,0.62595,0.62605,0.62595,0.62595,83600000.0
2006-07-26 22:00:00,0.62595,0.626,0.6259,0.626,110300000.0
2006-07-26 22:01:00,0.62597,0.626,0.6259,0.62595,74500000.0
2006-07-26 22:02:00,0.626,0.626,0.62595,0.62595,59700000.0
2006-07-26 22:03:00,0.626,0.626,0.62597,0.62597,50399998.0
2006-07-26 22:04:00,0.62595,0.626,0.6259,0.62595,75500000.0
2006-07-26 22:05:00,0.6259,0.62605,0.6259,0.62592,108700001.0
2006-07-26 22:06:00,0.6259,0.6261,0.6258,0.62595,143000001.0
2006-07-26 22:07:00,0.62595,0.626,0.6259,0.6259,74099999.0
2006-07-26 22:08:00,0.62595,0.6261,0.6259,0.6261,45799999.0
2006-07-26 22:09:00,0.626,0.626,0.6259,0.62597,53900000.0
2006-07-26 22:10:00,0.62595,0.626,0.6259,0.62595,45700000.0
2006-07-26 22:11:00,0.62587,0.626,0.62587,0.626,103600000.0
2006-07-26 22:12:00,0.62595,0.626,0.62587,0.62593,69800000.0
2006-07-26 22:13:00,0.62605,0.62605,0.6259,0.62595,73600001.0
2006-07-26 22:14:00,0.626,0.626,0.62585,0.62597,91499999.0
2006-07-26 22:15:00,0.62597,0.626,0.6259,0.62595,156500001.0
2006-07-26 22:16:00,0.62593,0.62603,0.62593,0.62595,61000000.0
2006-07-26 22:17:00,0.626,0.626,0.6259,0.626,103600000.0
2006-07-26 22:18:00,0.626,0.626,0.62585,0.62585,94600001.0
2006-07-26 22:19:00,0.62595,0.62605,0.62585,0.62595,208700004.0
2006-07-26 22:20:00,0.626,0.626,0.62595,0.62595,60700000.0
2006-07-26 22:21:00,0.626,0.626,0.6259,0.62595,60400000.0
2006-07-26 22:22:00,0.62603,0.62603,0.6259,0.6259,45300000.0
2006-07-26 22:23:00,0.6259,0.62605,0.6259,0.626,102800001.0
2006-07-26 22:24:00,0.6259,0.626,0.62587,0.626,119200000.0
2006-07-26 22:25:00,0.6259,0.626,0.6259,0.62595,100600000.0
2006-07-26 22:26:00,0.62595,0.626,0.62592,0.626,76300000.0
2006-07-26 22:27:00,0.6259,0.62605,0.6259,0.62605,62200000.0
2006-07-26 22:28:00,0.62585,0.62597,0.62585,0.62597,53900001.0
2006-07-26 22:29:00,0.62595,0.626,0.62595,0.62595,70599998.0
2006-07-26 22:30:00,0.626,0.62605,0.62595,0.626,221800000.0
2006-07-26 22:31:00,0.626,0.626,0.62587,0.62587,99800001.0
2006-07-26 22:32:00,0.626,0.626,0.626,0.626,24000000.0
2006-07-26 22:33:00,0.62595,0.626,0.62595,0.626,101400000.0
2006-07-26 22:34:00,0.62595,0.626,0.6257,0.62597,104700000.0
2006-07-26 22:35:00,0.62602,0.62602,0.62593,0.62593,149500002.0
2006-07-26 22:36:00,0.62595,0.626,0.6259,0.62595,150100001.0
2006-07-26 22:37:00,0.62595,0.62595,0.6259,0.62595,102799999.0
2006-07-26 22:38:00,0.62585,0.62595,0.6257,0.62595,67899999.0
2006-07-26 22:39:00,0.62595,0.626,0.62595,0.626,29500000.0
2006-07-26 22:40:00,0.62595,0.626,0.62585,0.6259,72899999.0
2006-07-26 22:41:00,0.62595,0.62595,0.62592,0.62595,85399999.0
2006-07-26 22:42:00,0.62595,0.62603,0.6259,0.62603,126699999.0
2006-07-26 22:43:00,0.62595,0.62605,0.6258,0.62595,146899998.0
2006-07-26 22:44:00,0.626,0.62603,0.62587,0.62587,149300000.0
2006-07-26 22:45:00,0.62595,0.62605,0.6259,0.62595,181100001.0
2006-07-26 22:46:00,0.62597,0.626,0.62575,0.6259,151599998.0
2006-07-26 22:47:00,0.6259,0.626,0.6259,0.62598,78900000.0
2006-07-26 22:48:00,0.62593,0.62605,0.6258,0.62595,126999999.0
2006-07-26 22:49:00,0.62595,0.62595,0.62595,0.62595,39900000.0
2006-07-26 22:50:00,0.626,0.626,0.6257,0.62595,182899997.0
2006-07-26 22:51:00,0.62595,0.626,0.62587,0.6259,187700002.0
2006-07-26 22:52:00,0.62597,0.62597,0.6259,0.62595,111899997.0
2006-07-26 22:53:00,0.626,0.626,0.6259,0.626,99399998.0
2006-07-26 22:54:00,0.62597,0.626,0.6259,0.6259,92499999.0
2006-07-26 22:55:00,0.6259,0.62605,0.6259,0.6259,112300001.0
2006-07-26 22:56:00,0.626,0.62602,0.6259,0.62595,93200000.0
2006-07-26 22:57:00,0.62595,0.6261,0.62593,0.62597,118100000.0
2006-07-26 22:58:00,0.62595,0.62605,0.6259,0.62595,87800000.0
2006-07-26 22:59:00,0.6258,0.626,0.62575,0.62575,167399999.0
2006-07-26 23:00:00,0.6258,0.626,0.6258,0.62595,92399998.0
2006-07-26 23:01:00,0.62353,0.62405,0.62334,0.6236,84299998.0
2006-07-26 23:02:00,0.6234,0.62355,0.62302,0.62338,73100000.0
2006-07-26 23:03:00,0.62328,0.62351,0.62285,0.62347,169200002.0
2006-07-26 23:04:00,0.6233,0.62405,0.62324,0.62378,104800000.0
2006-07-26 23:05:00,0.6236,0.62386,0.62339,0.62365,115999998.0
2006-07-26 23:06:00,0.62343,0.62343,0.62298,0.6231,71299999.0
2006-07-26 23:07:00,0.62333,0.6236,0.6233,0.62353,88600000.0
2006-07-26 23:08:00,0.62347,0.62348,0.62282,0.62296,105999999.0
2006-07-26 23:09:00,0.62283,0.62302,0.62252,0.62254,144999999.0
2006-07-26 23:10:00,0.6224,0.62285,0.62232,0.62275,108799999.0
2006-07-26 23:11:00,0.62275,0.62304,0.62249,0.62304,91199999.0
2006-07-26 23:12:00,0.62322,0.62322,0.62272,0.6231,96399999.0
2006-07-26 23:13:00,0.6232,0.6232,0.62296,0.62296,110400003.0
2006-07-26 23:14:00,0.62313,0.62313,0.6227,0.6227,61900000.0
2006-07-26 23:15:00,0.62241,0.623,0.62241,0.6229,189599999.0
2006-07-26 23:16:00,0.6231,0.62325,0.62277,0.623,122199999.0
2006-07-26 23:17:00,0.62304,0.6232,0.62252,0.62259,98799999.0
2006-07-26 23:18:00,0.62265,0.62283,0.62239,0.62275,158500002.0
2006-07-26 23:19:00,0.62219,0.62245,0.62197,0.62237,85100001.0
2006-07-26 23:20:00,0.62242,0.62243,0.62183,0.62206,69700000.0
2006-07-26 23:21:00,0.62193,0.62219,0.62173,0.62205,77800000.0
2006-07-26 23:22:00,0.62172,0.62226,0.62172,0.62185,156499998.0
2006-07-26 23:23:00,0.622,0.62218,0.62179,0.62182,166100001.0
2006-07-26 23:24:00,0.62202,0.62215,0.62181,0.62211,86900001.0
2006-07-26 23:25:00,0.62223,0.62235,0.62161,0.62177,118100000.0
2006-07-26 23:26:00,0.62204,0.62238,0.62194,0.62238,71499999.0
2006-07-26 23:27:00,0.62262,0.62262,0.62207,0.6223,92899998.0
2006-07-26 23:28:00,0.62245,0.62252,0.622,0.62224,175700000.0
2006-07-26 23:29:00,0.62235,0.62246,0.62225,0.62243,90699998.0
2006-07-26 23:30:00,0.62266,0.62271,0.62238,0.62266,102700003.0
2006-07-26 23:31:00,0.62261,0.62277,0.62231,0.62238,107600002.0
2006-07-26 23:32:00,0.62244,0.62273,0.62238,0.62264,91700000.0
2006-07-26 23:33:00,0.62257,0.62269,0.62222,0.62222,82899998.0
2006-07-26 23:34:00,0.62233,0.62278,0.62227,0.62249,150100000.0
2006-07-26 23:35:00,0.6224,0.6224,0.62195,0.6221,63500000.0
2006-07-26 23:36:00,0.62192,0.62216,0.62183,0.6219,72299999.0
2006-07-26 23:37:00,0.62184,0.622,0.62147,0.62168,77699999.0
2006-07-26 23:38:00,0.6213,0.62187,0.62127,0.6217,134200001.0
2006-07-26 23:39:00,0.6213,0.62161,0.62114,0.6214,75700001.0
2006-07-26 23:40:00,0.62139,0.62155,0.62111,0.62155,113700000.0
2006-07-26 23:41:00,0.6215,0.6215,0.62113,0.62124,114900001.0
2006-07-26 23:42:00,0.62121,0.62135,0.62103,0.62103,152299999.0
2006-07-26 23:43:00,0.62116,0.62145,0.62105,0.6212,78399999.0
2006-07-26 23:44:00,0.62117,0.62139,0.62105,0.62131,153500000.0
2006-07-26 23:45:00,0.62134,0.62138,0.62109,0.62109,151699998.0
2006-07-26 23:46:00,0.62115,0.62142,0.62101,0.62116,105400000.0
2006-07-26 23:47:00,0.62099,0.62106,0.62069,0.62098,68600000.0
2006-07-26 23:48:00,0.62078,0.62094,0.62055,0.62084,123900000.0
2006-07-26 23:49:00,0.62094,0.62105,0.62064,0.62071,104900000.0
2006-07-26 23:50:00,0.62084,0.62113,0.62082,0.62113,103100000.0
2006-07-26 23:51:00,0.62095,0.621,0.62066,0.62068,86500001.0
2006-07-26 23:52:00,0.62043,0.62074,0.62043,0.62057,135699998.0
2006-07-26 23:53:00,0.62055,0.62059,0.6202,0.62035,67700001.0
2006-07-26 23:54:00,0.62036,0.62065,0.62008,0.62065,114599999.0
2006-07-26 23:55:00,0.62042,0.62061,0.62005,0.62005,83700000.0
2006-07-26 23:56:00,0.62057,0.62065,0.62019,0.62019,123600000.0
2006-07-26 23:57:00,0.62028,0.62068,0.62028,0.6206,66100000.0
2006-07-26 23:58:00,0.62066,0.62078,0.6206,0.62071,65200001.0
2006-07-26 23:59:00,0.62056,0.62099,0.62056,0.62073,67600000.0
2006-07-27 00:00:00,0.62098,0.6211,0.62082,0.62099,80699999.0
2006-07-27 00:01:00,0.621,0.621,0.62078,0.62098,118200000.0
2006-07-27 00:02:00,0.62113,0.62117,0.62088,0.62088,96600000.0
2006-07-27 00:03:00,0.6252,0.6252,0.6212,0.6212,58499999.0
2006-07-27 00:04:00,0.6204,0.6204,0.62023,0.62029,95300001.0
2006-07-27 00:05:00,0.6204,0.62049,0.62036,0.62036,113000000.0
2006-07-27 00:06:00,0.6204,0.62045,0.6204,0.62045,35500000.0
2006-07-27 00:07:00,0.62039,0.62042,0.62036,0.62038,49799999.0
2006-07-27 00:08:00,0.62035,0.62045,0.62035,0.62045,49200000.0
2006-07-27 00:09:00,0.62038,0.62076,0.62038,0.62061,103199999.0
2006-07-27 00:10:00,0.6205,0.62067,0.62046,0.62067,117399998.0
2006-07-27 00:11:00,0.6207,0.62075,0.62062,0.6207,85499998.0
2006-07-27 00:12:00,0.62075,0.62075,0.6207,0.62072,44699998.0
2006-07-27 00:13:00,0.62075,0.6208,0.62068,0.6208,100399999.0
2006-07-27 00:14:00,0.62064,0.62064,0.62034,0.62054,71299999.0
2006-07-27 00:15:00,0.62063,0.62063,0.62053,0.62063,151500002.0
2006-07-27 00:16:00,0.62065,0.62065,0.62055,0.6206,91400000.0
2006-07-27 00:17:00,0.62062,0.62072,0.62058,0.62072,97999998.0
2006-07-27 00:18:00,0.62075,0.62075,0.6206,0.6207,119100003.0
2006-07-27 00:19:00,0.62075,0.6208,0.6207,0.6208,31600000.0
2006-07-27 00:20:00,0.6207,0.62075,0.6207,0.62072,72899999.0
2006-07-27 00:21:00,0.62065,0.62075,0.62065,0.62075,87500000.0
2006-07-27 00:22:00,0.6207,0.62078,0.62065,0.62075,61799998.0
2006-07-27 00:23:00,0.62075,0.62075,0.62065,0.62065,72000000.0
2006-07-27 00:24:00,0.62075,0.62075,0.62065,0.62067,51400001.0
2006-07-27 00:25:00,0.62068,0.6207,0.62055,0.62055,74500000.0
2006-07-27 00:26:00,0.6206,0.6206,0.6206,0.6206,27900000.0
2006-07-27 00:27:00,0.6206,0.6207,0.6206,0.62065,47800000.0
2006-07-27 00:28:00,0.62052,0.62065,0.62052,0.62065,130300001.0
2006-07-27 00:29:00,0.6206,0.6206,0.62057,0.6206,65199999.0
2006-07-27 00:30:00,0.6207,0.6207,0.6204,0.6204,79300000.0
2006-07-27 00:31:00,0.62061,0.62072,0.62061,0.62069,54100000.0
2006-07-27 00:32:00,0.62069,0.62071,0.62062,0.62062,111299999.0
2006-07-27 00:33:00,0.62065,0.62065,0.6205,0.6205,124800001.0
2006-07-27 00:34:00,0.6207,0.6208,0.6207,0.6208,26200000.0
2006-07-27 00:35:00,0.62077,0.62083,0.62063,0.62072,99500001.0
2006-07-27 00:36:00,0.6207,0.6207,0.62059,0.62059,90900000.0
2006-07-27 00:37:00,0.62075,0.62075,0.62055,0.62062,147000000.0
2006-07-27 00:38:00,0.62065,0.62065,0.62055,0.62065,43800000.0
2006-07-27 00:39:00,0.62067,0.62073,0.62063,0.62073,162500001.0
2006-07-27 00:40:00,0.6207,0.62075,0.62067,0.6207,76400000.0
2006-07-27 00:41:00,0.62078,0.62083,0.62061,0.62079,98799998.0
2006-07-27 00:42:00,0.62071,0.62074,0.62063,0.62063,40100000.0
2006-07-27 00:43:00,0.62069,0.62076,0.62064,0.62068,82899999.0
2006-07-27 00:44:00,0.6207,0.62072,0.62056,0.62068,46200000.0
2006-07-27 00:45:00,0.62066,0.62079,0.62066,0.62071,45300000.0
2006-07-27 00:46:00,0.62073,0.62087,0.62073,0.62087,131900003.0
2006-07-27 00:47:00,0.621,0.62106,0.6207,0.62089,124199999.0
2006-07-27 00:48:00,0.62097,0.6211,0.62097,0.62107,111300001.0
2006-07-27 00:49:00,0.62102,0.62109,0.62101,0.62107,107999999.0
2006-07-27 00:50:00,0.62097,0.62104,0.62085,0.62104,78999999.0
2006-07-27 00:51:00,0.62098,0.62107,0.62089,0.62103,154099997.0
2006-07-27 00:52:00,0.62099,0.62107,0.62091,0.62094,69299999.0
2006-07-27 00:53:00,0.62091,0.62102,0.6209,0.62102,158099999.0
2006-07-27 00:54:00,0.621,0.62105,0.62092,0.62105,109400000.0
2006-07-27 00:55:00,0.62105,0.62105,0.62102,0.62105,86200000.0
2006-07-27 00:56:00,0.62096,0.62096,0.62078,0.62086,52500000.0
2006-07-27 00:57:00,0.6209,0.62092,0.62085,0.6209,61000000.0
2006-07-27 00:58:00,0.6209,0.62095,0.62085,0.62095,100499999.0
2006-07-27 00:59:00,0.62085,0.62085,0.62066,0.62066,79399999.0
2006-07-27 01:00:00,0.62063,0.62074,0.62052,0.62073,49300000.0
2006-07-27 01:01:00,0.62077,0.62083,0.62077,0.62083,43000000.0
2006-07-27 01:02:00,0.62078,0.62084,0.62078,0.62079,60600000.0
2006-07-27 01:03:00,0.6208,0.62082,0.62073,0.62079,94400000.0
2006-07-27 01:04:00,0.6208,0.6209,0.62074,0.6209,52500000.0
2006-07-27 01:05:00,0.6208,0.6208,0.62072,0.62072,41400000.0
2006-07-27 01:06:00,0.6208,0.62093,0.62075,0.62088,53599998.0
2006-07-27 01:07:00,0.6209,0.6209,0.62085,0.6209,51000000.0
2006-07-27 01:08:00,0.62082,0.62085,0.62082,0.62085,19900000.0
2006-07-27 01:09:00,0.6209,0.6209,0.6208,0.62087,119700000.0
2006-07-27 01:10:00,0.62082,0.62085,0.62082,0.62085,41500000.0
2006-07-27 01:11:00,0.62085,0.62102,0.6208,0.6208,86799999.0
2006-07-27 01:12:00,0.62084,0.62092,0.62079,0.62079,95699999.0
2006-07-27 01:13:00,0.62092,0.62092,0.62085,0.6209,98000000.0
2006-07-27 01:14:00,0.6208,0.621,0.6208,0.621,55700000.0
2006-07-27 01:15:00,0.62115,0.62115,0.62115,0.62115,34600000.0
2006-07-27 01:16:00,0.62107,0.62111,0.62102,0.62103,54500000.0
2006-07-27 01:17:00,0.6209,0.62105,0.62088,0.62105,51800000.0
2006-07-27 01:18:00,0.62098,0.621,0.62085,0.62098,117599999.0
2006-07-27 01:19:00,0.6209,0.62105,0.6209,0.621,46100000.0
2006-07-27 01:20:00,0.62095,0.62095,0.6209,0.62095,65399999.0
2006-07-27 01:21:00,0.62097,0.62118,0.62097,0.62117,76899998.0
2006-07-27 01:22:00,0.62101,0.62105,0.62101,0.62102,53500000.0
2006-07-27 01:23:00,0.62098,0.62107,0.62095,0.621,90700000.0
2006-07-27 01:24:00,0.62102,0.62113,0.621,0.62113,93999998.0
2006-07-27 01:25:00,0.6211,0.6211,0.62105,0.6211,81599999.0
2006-07-27 01:26:00,0.62113,0.62113,0.6208,0.62106,99899999.0
2006-07-27 01:27:00,0.62102,0.62114,0.62097,0.6211,112899999.0
2006-07-27 01:28:00,0.62109,0.62124,0.62106,0.62117,118800000.0
2006-07-27 01:29:00,0.62119,0.62125,0.62107,0.62125,94600003.0
2006-07-27 01:30:00,0.62125,0.62125,0.62115,0.62115,27000000.0
2006-07-27 01:31:00,0.6212,0.62125,0.62115,0.62125,99000001.0
2006-07-27 01:32:00,0.6212,0.62125,0.6212,0.62125,126899999.0
2006-07-27 01:33:00,0.62122,0.62131,0.62115,0.62123,66899999.0
2006-07-27 01:34:00,0.62138,0.62147,0.62131,0.62147,56600001.0
2006-07-27 01:35:00,0.62147,0.62157,0.62133,0.62133,85500000.0
2006-07-27 01:36:00,0.62138,0.62145,0.6213,0.6213,125800003.0
2006-07-27 01:37:00,0.62135,0.6214,0.62133,0.62135,83700000.0
2006-07-27 01:38:00,0.6214,0.6214,0.62132,0.62132,23100000.0
2006-07-27 01:39:00,0.62128,0.62137,0.62126,0.62126,88600000.0
2006-07-27 01:40:00,0.6214,0.6214,0.62122,0.62122,102500000.0
2006-07-27 01:41:00,0.62138,0.62138,0.62122,0.62122,69900000.0
2006-07-27 01:42:00,0.6212,0.62133,0.6212,0.62129,51900000.0
2006-07-27 01:43:00,0.62133,0.62133,0.62125,0.62125,62099999.0
2006-07-27 01:44:00,0.62128,0.62128,0.62117,0.6212,18100000.0
2006-07-27 01:45:00,0.6212,0.62128,0.62117,0.62125,48500000.0
2006-07-27 01:46:00,0.6212,0.62141,0.6212,0.62127,125800003.0
2006-07-27 01:47:00,0.62135,0.62135,0.62125,0.62125,119699999.0
2006-07-27 01:48:00,0.6213,0.62135,0.62125,0.6213,55800000.0
2006-07-27 01:49:00,0.6213,0.6213,0.62115,0.62115,95399997.0
2006-07-27 01:50:00,0.62115,0.62118,0.62095,0.62108,62700000.0
2006-07-27 01:51:00,0.6212,0.6212,0.62108,0.62117,118700000.0
2006-07-27 01:52:00,0.62116,0.62119,0.62105,0.62106,96800000.0
2006-07-27 01:53:00,0.62104,0.62109,0.62092,0.62109,118200003.0
2006-07-27 01:54:00,0.62109,0.62122,0.62105,0.62122,112800000.0
2006-07-27 01:55:00,0.62123,0.6213,0.6211,0.62124,167799999.0
2006-07-27 01:56:00,0.62125,0.62125,0.62111,0.62119,71100001.0
2006-07-27 01:57:00,0.62115,0.6213,0.62115,0.6212,75700000.0
2006-07-27 01:58:00,0.62114,0.62119,0.6211,0.62112,38300000.0
2006-07-27 01:59:00,0.62098,0.62099,0.6209,0.62092,64200001.0
2006-07-27 02:00:00,0.62095,0.62095,0.62087,0.6209,61500000.0
2006-07-27 02:01:00,0.62097,0.62103,0.62094,0.62103,51899999.0
2006-07-27 02:02:00,0.621,0.62107,0.62097,0.62101,126800000.0
2006-07-27 02:03:00,0.62096,0.62119,0.62096,0.62107,61299999.0
2006-07-27 02:04:00,0.62108,0.62111,0.62104,0.62104,35100000.0
2006-07-27 02:05:00,0.62102,0.62108,0.62095,0.62108,34700000.0
2006-07-27 02:06:00,0.62104,0.6211,0.62104,0.6211,71500000.0
2006-07-27 02:07:00,0.62105,0.62107,0.62102,0.62107,54200000.0
2006-07-27 02:08:00,0.62095,0.62111,0.62095,0.62111,48500000.0
2006-07-27 02:09:00,0.62111,0.62113,0.62107,0.62107,42300000.0
2006-07-27 02:10:00,0.6211,0.62112,0.621,0.62112,74700000.0
2006-07-27 02:11:00,0.62113,0.62115,0.62097,0.62105,86800000.0
2006-07-27 02:12:00,0.62109,0.62122,0.62109,0.62115,119500001.0
2006-07-27 02:13:00,0.6211,0.6212,0.6211,0.6211,87599999.0
2006-07-27 02:14:00,0.62113,0.62118,0.62107,0.62107,94000000.0
2006-07-27 02:15:00,0.621,0.62116,0.621,0.62105,63099998.0
2006-07-27 02:16:00,0.62103,0.62118,0.62103,0.62106,122900003.0
2006-07-27 02:17:00,0.62105,0.62109,0.62102,0.62109,94999998.0
2006-07-27 02:18:00,0.62096,0.62107,0.62096,0.62103,44400000.0
2006-07-27 02:19:00,0.62105,0.62115,0.621,0.62102,53300000.0
2006-07-27 02:20:00,0.62112,0.62112,0.621,0.62105,62300000.0
2006-07-27 02:21:00,0.62108,0.62118,0.62108,0.62116,99400002.0
2006-07-27 02:22:00,0.62113,0.62113,0.62101,0.62108,98899998.0
2006-07-27 02:23:00,0.62095,0.62115,0.62095,0.621,140799997.0
2006-07-27 02:24:00,0.62105,0.62113,0.621,0.62105,54600001.0
2006-07-27 02:25:00,0.62115,0.62128,0.62105,0.62119,55500000.0
2006-07-27 02:26:00,0.62123,0.62124,0.62112,0.62112,92799999.0
2006-07-27 02:27:00,0.62117,0.62117,0.62098,0.621,69299999.0
2006-07-27 02:28:00,0.6211,0.62111,0.62106,0.62108,102999999.0
2006-07-27 02:29:00,0.62103,0.62104,0.62088,0.62093,88899999.0
2006-07-27 02:30:00,0.62106,0.62108,0.62099,0.62108,55800001.0
2006-07-27 02:31:00,0.6211,0.62121,0.62101,0.62121,99000002.0
2006-07-27 02:32:00,0.6212,0.62129,0.62097,0.62115,140299996.0
2006-07-27 02:33:00,0.62127,0.62128,0.62121,0.62121,110699999.0
2006-07-27 02:34:00,0.62116,0.62129,0.62108,0.6212,111099998.0
2006-07-27 02:35:00,0.62115,0.62127,0.62115,0.6212,129200000.0
2006-07-27 02:36:00,0.62123,0.62134,0.62114,0.62114,89300000.0
2006-07-27 02:37:00,0.62125,0.62125,0.6212,0.6212,77400000.0
2006-07-27 02:38:00,0.62129,0.62139,0.62128,0.62128,81299999.0
2006-07-27 02:39:00,0.62127,0.62143,0.62127,0.62134,17600000.0
2006-07-27 02:40:00,0.62129,0.62138,0.62123,0.62131,120100000.0
2006-07-27 02:41:00,0.6213,0.6213,0.62118,0.62118,67499999.0
2006-07-27 02:42:00,0.6213,0.62134,0.62128,0.62133,71999999.0
2006-07-27 02:43:00,0.62132,0.62151,0.62132,0.62147,40800000.0
2006-07-27 02:44:00,0.62148,0.62149,0.62146,0.62149,48600001.0
2006-07-27 02:45:00,0.62153,0.62158,0.62149,0.62158,44600000.0
2006-07-27 02:46:00,0.6215,0.62168,0.62148,0.62148,71800000.0
2006-07-27 02:47:00,0.62145,0.62161,0.62145,0.62158,99999999.0
2006-07-27 02:48:00,0.62155,0.62155,0.6215,0.6215,30300000.0
2006-07-27 02:49:00,0.6215,0.62158,0.6215,0.62158,70899999.0
2006-07-27 02:50:00,0.62162,0.62162,0.62145,0.62147,128500000.0
2006-07-27 02:51:00,0.6215,0.62157,0.62143,0.62145,127299999.0
2006-07-27 02:52:00,0.62148,0.62169,0.62148,0.62149,119000000.0
2006-07-27 02:53:00,0.62146,0.62154,0.62146,0.62154,28300001.0
2006-07-27 02:54:00,0.62142,0.62147,0.62128,0.62141,54600000.0
2006-07-27 02:55:00,0.62145,0.62145,0.6214,0.6214,72800000.0
2006-07-27 02:56:00,0.62147,0.62152,0.62141,0.62141,74100000.0
2006-07-27 02:57:00,0.62135,0.6214,0.62135,0.6214,77399999.0
2006-07-27 02:58:00,0.62139,0.62144,0.6213,0.62133,67100000.0
2006-07-27 02:59:00,0.62133,0.62135,0.62125,0.62125,132600002.0
2006-07-27 03:00:00,0.62127,0.62141,0.62127,0.62139,56700000.0
2006-07-27 03:01:00,0.62141,0.62152,0.62132,0.62152,118500000.0
2006-07-27 03:02:00,0.62145,0.62161,0.62145,0.62161,50400000.0
2006-07-27 03:03:00,0.62163,0.62163,0.62137,0.62137,119599999.0
2006-07-27 03:04:00,0.62149,0.62149,0.62143,0.62143,106699999.0
2006-07-27 03:05:00,0.62135,0.62152,0.62135,0.62152,178100001.0
2006-07-27 03:06:00,0.6214,0.62145,0.6214,0.62145,55099999.0
2006-07-27 03:07:00,0.62147,0.62161,0.62136,0.62144,104099998.0
2006-07-27 03:08:00,0.62132,0.62143,0.62127,0.62127,116599998.0
2006-07-27 03:09:00,0.6212,0.62131,0.62109,0.62125,101600000.0
2006-07-27 03:10:00,0.6212,0.62128,0.6212,0.6212,95600002.0
2006-07-27 03:11:00,0.62123,0.6213,0.62122,0.62122,64700000.0
2006-07-27 03:12:00,0.6212,0.62127,0.62105,0.62127,67000000.0
2006-07-27 03:13:00,0.62128,0.62128,0.62125,0.62125,7400000.0
2006-07-27 03:14:00,0.6212,0.62123,0.62105,0.6212,78099999.0
2006-07-27 03:15:00,0.62118,0.62123,0.62116,0.62119,70899999.0
2006-07-27 03:16:00,0.62125,0.6213,0.6212,0.62125,35400000.0
2006-07-27 03:17:00,0.6212,0.62125,0.62112,0.62112,67199999.0
2006-07-27 03:18:00,0.62117,0.62125,0.62115,0.6212,67400000.0
2006-07-27 03:19:00,0.62105,0.62128,0.62105,0.62115,81699998.0
2006-07-27 03:20:00,0.6212,0.62128,0.62118,0.62128,82299999.0
2006-07-27 03:21:00,0.62137,0.62138,0.62132,0.62132,30300000.0
2006-07-27 03:22:00,0.62125,0.62135,0.62125,0.6213,78400002.0
2006-07-27 03:23:00,0.62128,0.62132,0.62121,0.62121,46800001.0
2006-07-27 03:24:00,0.62117,0.62129,0.62117,0.62127,74900001.0
2006-07-27 03:25:00,0.62127,0.62133,0.62119,0.62133,35900000.0
2006-07-27 03:26:00,0.62138,0.62146,0.6213,0.6213,87200000.0
2006-07-27 03:27:00,0.6213,0.62137,0.62125,0.62135,44600000.0
2006-07-27 03:28:00,0.6213,0.62135,0.62125,0.62125,77299999.0
2006-07-27 03:29:00,0.6213,0.62137,0.6213,0.62137,27199999.0
2006-07-27 03:30:00,0.62135,0.62135,0.62125,0.62125,77800000.0
2006-07-27 03:31:00,0.6213,0.62139,0.62124,0.62133,106300000.0
2006-07-27 03:32:00,0.62125,0.62125,0.62115,0.62125,83100000.0
2006-07-27 03:33:00,0.62125,0.62125,0.62115,0.62115,99800001.0
2006-07-27 03:34:00,0.62115,0.62123,0.62113,0.62113,43600000.0
2006-07-27 03:35:00,0.62124,0.62132,0.62117,0.62132,90299999.0
2006-07-27 03:36:00,0.62123,0.62133,0.62123,0.6213,102100000.0
2006-07-27 03:37:00,0.62135,0.62135,0.62125,0.62127,129200000.0
2006-07-27 03:38:00,0.6213,0.62142,0.6213,0.62142,67900000.0
2006-07-27 03:39:00,0.62145,0.62145,0.62135,0.6214,50800000.0
2006-07-27 03:40:00,0.62131,0.6214,0.62129,0.6214,70000000.0
2006-07-27 03:41:00,0.62135,0.62151,0.62134,0.62151,106700000.0
2006-07-27 03:42:00,0.62148,0.6216,0.62148,0.6216,127900000.0
2006-07-27 03:43:00,0.62137,0.62138,0.62132,0.62137,87000000.0
2006-07-27 03:44:00,0.62145,0.62145,0.6214,0.6214,101399998.0
2006-07-27 03:45:00,0.6215,0.6215,0.6214,0.6214,38400002.0
2006-07-27 03:46:00,0.62142,0.62142,0.6211,0.62132,79500001.0
2006-07-27 03:47:00,0.6213,0.62135,0.6213,0.62135,32000001.0
2006-07-27 03:48:00,0.62129,0.62142,0.62124,0.62142,104400000.0
2006-07-27 03:49:00,0.62137,0.6215,0.62135,0.6215,96100000.0
2006-07-27 03:50:00,0.62148,0.62157,0.62148,0.62157,81000000.0
2006-07-27 03:51:00,0.62164,0.62164,0.62155,0.62157,121600001.0
2006-07-27 03:52:00,0.62155,0.62155,0.6215,0.62155,67100000.0
2006-07-27 03:53:00,0.6215,0.62155,0.6215,0.6215,71900001.0
2006-07-27 03:54:00,0.62145,0.62165,0.62145,0.62165,66200000.0
2006-07-27 03:55:00,0.6215,0.62155,0.62145,0.62155,96500001.0
2006-07-27 03:56:00,0.62145,0.6215,0.62145,0.62145,116800002.0
2006-07-27 03:57:00,0.62152,0.6217,0.62148,0.62149,70300000.0
2006-07-27 03:58:00,0.62158,0.62163,0.62153,0.6216,161300002.0
2006-07-27 03:59:00,0.62162,0.62173,0.62159,0.62159,54900000.0
2006-07-27 04:00:00,0.62151,0.62161,0.62148,0.62155,112499999.0
2006-07-27 04:01:00,0.6215,0.62155,0.62145,0.62155,40600000.0
2006-07-27 04:02:00,0.62142,0.62142,0.62141,0.62141,25500000.0
2006-07-27 04:03:00,0.62141,0.62146,0.62137,0.62137,114100001.0
2006-07-27 04:04:00,0.6214,0.62145,0.6214,0.6214,86899999.0
2006-07-27 04:05:00,0.62149,0.62153,0.62144,0.62145,94500000.0
2006-07-27 04:06:00,0.62146,0.62146,0.62122,0.62122,156299999.0
2006-07-27 04:07:00,0.62126,0.62132,0.62125,0.62128,109600001.0
2006-07-27 04:08:00,0.62142,0.62142,0.62127,0.62127,100499998.0
2006-07-27 04:09:00,0.62138,0.62147,0.62138,0.62147,43300000.0
2006-07-27 04:10:00,0.62145,0.62149,0.62138,0.6214,124400001.0
2006-07-27 04:11:00,0.62145,0.62145,0.6214,0.62145,79799999.0
2006-07-27 04:12:00,0.62148,0.62151,0.62138,0.62145,73499999.0
2006-07-27 04:13:00,0.62148,0.62152,0.62146,0.62147,98500001.0
2006-07-27 04:14:00,0.6215,0.6215,0.62131,0.62131,87600002.0
2006-07-27 04:15:00,0.62138,0.62141,0.62132,0.62135,92900001.0
2006-07-27 04:16:00,0.62128,0.62133,0.62125,0.6213,126199999.0
2006-07-27 04:17:00,0.62137,0.6214,0.62127,0.62132,91000000.0
2006-07-27 04:18:00,0.62136,0.62138,0.62131,0.62135,69600000.0
2006-07-27 04:19:00,0.62129,0.62131,0.62129,0.62131,4300000.0
2006-07-27 04:20:00,0.62135,0.6214,0.62135,0.6214,64899997.0
2006-07-27 04:21:00,0.62141,0.62141,0.62124,0.62124,139499997.0
2006-07-27 04:22:00,0.62125,0.6214,0.62125,0.62125,79800000.0
2006-07-27 04:23:00,0.6213,0.6213,0.62125,0.6213,72499999.0
2006-07-27 04:24:00,0.62131,0.62141,0.62131,0.62135,86699999.0
2006-07-27 04:25:00,0.6214,0.62147,0.6213,0.62134,63400001.0
2006-07-27 04:26:00,0.62137,0.62138,0.62132,0.62133,55100000.0
2006-07-27 04:27:00,0.62145,0.62145,0.62135,0.6214,51000000.0
2006-07-27 04:28:00,0.6215,0.6215,0.62135,0.62145,107500002.0
2006-07-27 04:29:00,0.62147,0.62147,0.62145,0.62145,51899997.0
2006-07-27 04:30:00,0.6214,0.62144,0.62127,0.62132,92099999.0
2006-07-27 04:31:00,0.62125,0.6214,0.62125,0.6213,90800000.0
2006-07-27 04:32:00,0.62125,0.6214,0.62125,0.62133,99199999.0
2006-07-27 04:33:00,0.6213,0.62135,0.62128,0.6213,130299998.0
2006-07-27 04:34:00,0.62135,0.62135,0.6213,0.6213,47100002.0
2006-07-27 04:35:00,0.62127,0.62138,0.62119,0.62132,57299999.0
2006-07-27 04:36:00,0.62125,0.6213,0.6212,0.62128,101900002.0
2006-07-27 04:37:00,0.62126,0.62136,0.62123,0.6213,105500001.0
2006-07-27 04:38:00,0.62135,0.62135,0.62122,0.62135,56000000.0
2006-07-27 04:39:00,0.62137,0.62147,0.62137,0.62144,89799999.0
2006-07-27 04:40:00,0.62142,0.62142,0.62132,0.62132,124699999.0
2006-07-27 04:41:00,0.62135,0.62135,0.62125,0.6213,54800001.0
2006-07-27 04:42:00,0.62135,0.62135,0.62125,0.62133,100099999.0
2006-07-27 04:43:00,0.62127,0.6214,0.62127,0.6213,58700000.0
2006-07-27 04:44:00,0.62127,0.62132,0.62116,0.62116,104399998.0
2006-07-27 04:45:00,0.62114,0.62119,0.62103,0.62108,105700000.0
2006-07-27 04:46:00,0.621,0.621,0.62081,0.62081,179900000.0
2006-07-27 04:47:00,0.62087,0.62101,0.62087,0.62097,89099999.0
2006-07-27 04:48:00,0.62093,0.62093,0.62069,0.62083,84800001.0
2006-07-27 04:49:00,0.62087,0.62094,0.62079,0.62088,71400000.0
2006-07-27 04:50:00,0.62088,0.62088,0.62069,0.62083,95700000.0
2006-07-27 04:51:00,0.62082,0.62082,0.62064,0.62064,82899999.0
2006-07-27 04:52:00,0.6207,0.62075,0.6207,0.62075,35200001.0
2006-07-27 04:53:00,0.62065,0.62075,0.62065,0.62075,23900000.0
2006-07-27 04:54:00,0.6207,0.62075,0.62065,0.62075,62500000.0
2006-07-27 04:55:00,0.62072,0.62072,0.62058,0.6206,80799998.0
2006-07-27 04:56:00,0.62051,0.62056,0.62039,0.62052,87200000.0
2006-07-27 04:57:00,0.6206,0.62069,0.62043,0.62061,57400000.0
2006-07-27 04:58:00,0.62053,0.62063,0.62053,0.62054,95700000.0
2006-07-27 04:59:00,0.62057,0.62057,0.62013,0.62023,94699999.0
2006-07-27 05:00:00,0.62006,0.62006,0.61958,0.61963,75700000.0
2006-07-27 05:01:00,0.61967,0.61984,0.61963,0.61983,87800000.0
2006-07-27 05:02:00,0.61992,0.61997,0.61992,0.61997,86600000.0
2006-07-27 05:03:00,0.62,0.62006,0.61982,0.61982,66599999.0
2006-07-27 05:04:00,0.6199,0.6199,0.61951,0.6197,131599999.0
2006-07-27 05:05:00,0.61971,0.61984,0.61967,0.61975,89000001.0
2006-07-27 05:06:00,0.61973,0.61985,0.6197,0.61973,107500000.0
2006-07-27 05:07:00,0.61966,0.61966,0.6195,0.6196,56499999.0
2006-07-27 05:08:00,0.61954,0.61968,0.6195,0.6195,113400000.0
2006-07-27 05:09:00,0.61958,0.61963,0.61951,0.61963,96600001.0
2006-07-27 05:10:00,0.61958,0.61958,0.61923,0.61934,81700000.0
2006-07-27 05:11:00,0.61941,0.61952,0.61936,0.61952,93700000.0
2006-07-27 05:12:00,0.61955,0.61968,0.61955,0.61959,42200000.0
2006-07-27 05:13:00,0.61957,0.61957,0.6194,0.61951,70000000.0
2006-07-27 05:14:00,0.6195,0.61961,0.61945,0.61961,86099999.0
2006-07-27 05:15:00,0.61956,0.61961,0.61942,0.61945,128799998.0
2006-07-27 05:16:00,0.61942,0.61949,0.61938,0.61942,74700001.0
2006-07-27 05:17:00,0.61942,0.61943,0.61932,0.61943,88399999.0
2006-07-27 05:18:00,0.61948,0.61953,0.6193,0.61938,95799998.0
2006-07-27 05:19:00,0.6194,0.6195,0.61935,0.6195,85400001.0
2006-07-27 05:20:00,0.6194,0.61945,0.61935,0.61935,26000000.0
2006-07-27 05:21:00,0.61945,0.61945,0.61928,0.61945,51300000.0
2006-07-27 05:22:00,0.61943,0.6195,0.6194,0.6195,65800001.0
2006-07-27 05:23:00,0.61944,0.61947,0.61941,0.61941,34900000.0
2006-07-27 05:24:00,0.61955,0.61955,0.61945,0.6195,98099999.0
2006-07-27 05:25:00,0.6194,0.61961,0.6194,0.61949,128299999.0
2006-07-27 05:26:00,0.61943,0.61946,0.6194,0.61945,74700000.0
2006-07-27 05:27:00,0.61943,0.61943,0.61925,0.6194,74200000.0
2006-07-27 05:28:00,0.6195,0.61957,0.61946,0.61955,69299999.0
2006-07-27 05:29:00,0.61952,0.61968,0.61951,0.61968,70499999.0
2006-07-27 05:30:00,0.61957,0.61962,0.61956,0.61959,62200000.0
2006-07-27 05:31:00,0.6196,0.61962,0.61949,0.61962,58000001.0
2006-07-27 05:32:00,0.61957,0.61961,0.61946,0.61955,81999999.0
2006-07-27 05:33:00,0.61961,0.61961,0.61943,0.61943,72500000.0
2006-07-27 05:34:00,0.61948,0.61948,0.61939,0.61945,91600000.0
2006-07-27 05:35:00,0.61948,0.61952,0.61947,0.61947,198899998.0
2006-07-27 05:36:00,0.61959,0.61959,0.61933,0.61959,62600000.0
2006-07-27 05:37:00,0.61965,0.61965,0.6196,0.6196,56300000.0
2006-07-27 05:38:00,0.61959,0.61962,0.61953,0.61958,70300000.0
2006-07-27 05:39:00,0.61948,0.61957,0.61948,0.61957,43800000.0
2006-07-27 05:40:00,0.61972,0.61989,0.61971,0.61979,100799998.0
2006-07-27 05:41:00,0.6198,0.61982,0.6198,0.6198,54100001.0
2006-07-27 05:42:00,0.61985,0.6199,0.61975,0.61985,117099998.0
2006-07-27 05:43:00,0.61975,0.61985,0.61975,0.61985,34100000.0
2006-07-27 05:44:00,0.61988,0.62,0.61988,0.61991,68300000.0
2006-07-27 05:45:00,0.61988,0.6199,0.61975,0.6199,61800000.0
2006-07-27 05:46:00,0.6199,0.61995,0.6199,0.6199,101799999.0
2006-07-27 05:47:00,0.61992,0.61992,0.61975,0.61975,64600000.0
2006-07-27 05:48:00,0.61991,0.62,0.61991,0.62,122300001.0
2006-07-27 05:49:00,0.62005,0.62005,0.61995,0.62005,86700001.0
2006-07-27 05:50:00,0.61995,0.62003,0.61983,0.61983,73700000.0
2006-07-27 05:51:00,0.62002,0.62004,0.6199,0.6199,58700000.0
2006-07-27 05:52:00,0.61998,0.62002,0.6199,0.61998,110499999.0
2006-07-27 05:53:00,0.62012,0.62012,0.61992,0.61996,119999999.0
2006-07-27 05:54:00,0.62001,0.62012,0.61992,0.61998,92400001.0
2006-07-27 05:55:00,0.61997,0.61999,0.61983,0.61992,103600000.0
2006-07-27 05:56:00,0.61992,0.61995,0.61988,0.61992,75900001.0
2006-07-27 05:57:00,0.61986,0.6201,0.61986,0.61987,44800001.0
2006-07-27 05:58:00,0.61986,0.61986,0.61973,0.61985,99100000.0
2006-07-27 05:59:00,0.6199,0.6199,0.61961,0.61964,66499998.0
2006-07-27 06:00:00,0.61949,0.61952,0.61948,0.61952,32500000.0
2006-07-27 06:01:00,0.61955,0.61955,0.6194,0.6195,93700002.0
2006-07-27 06:02:00,0.61952,0.61964,0.61949,0.6196,52400000.0
2006-07-27 06:03:00,0.61963,0.61972,0.61962,0.61962,107699999.0
2006-07-27 06:04:00,0.61967,0.61972,0.6196,0.6196,71500000.0
2006-07-27 06:05:00,0.61965,0.61965,0.6196,0.6196,107300001.0
2006-07-27 06:06:00,0.61956,0.61956,0.61935,0.61935,45799999.0
2006-07-27 06:07:00,0.61923,0.61923,0.61852,0.61885,83599999.0
2006-07-27 06:08:00,0.61896,0.61903,0.61873,0.61873,95899999.0
2006-07-27 06:09:00,0.61867,0.61873,0.61856,0.61873,104000000.0
2006-07-27 06:10:00,0.61872,0.61898,0.61863,0.61898,67600001.0
2006-07-27 06:11:00,0.61893,0.61899,0.61893,0.61899,11900000.0
2006-07-27 06:12:00,0.61895,0.61895,0.61885,0.61885,28700000.0
2006-07-27 06:13:00,0.61891,0.61898,0.61891,0.61898,78999999.0
2006-07-27 06:14:00,0.61901,0.61908,0.61901,0.61908,48400000.0
2006-07-27 06:15:00,0.61908,0.6191,0.61903,0.61907,58600000.0
2006-07-27 06:16:00,0.61903,0.61905,0.61887,0.61905,46899999.0
2006-07-27 06:17:00,0.61917,0.61917,0.61904,0.6191,74000001.0
2006-07-27 06:18:00,0.619,0.61919,0.619,0.61913,127399998.0
2006-07-27 06:19:00,0.61916,0.61924,0.61916,0.61924,64000001.0
2006-07-27 06:20:00,0.61917,0.61924,0.61917,0.61924,50200000.0
2006-07-27 06:21:00,0.61929,0.6194,0.61929,0.61931,74100001.0
2006-07-27 06:22:00,0.6192,0.6192,0.61908,0.61908,46899999.0
2006-07-27 06:23:00,0.61908,0.61925,0.61888,0.61925,54200000.0
2006-07-27 06:24:00,0.61935,0.61945,0.61931,0.6194,85399998.0
2006-07-27 06:25:00,0.61947,0.61968,0.61947,0.61957,107899998.0
2006-07-27 06:26:00,0.61947,0.61947,0.61933,0.61937,67400002.0
2006-07-27 06:27:00,0.61931,0.6194,0.6193,0.6193,133000001.0
2006-07-27 06:28:00,0.61937,0.61952,0.61937,0.61939,70100000.0
2006-07-27 06:29:00,0.61929,0.6193,0.61926,0.6193,84599999.0
2006-07-27 06:30:00,0.61918,0.6192,0.61904,0.6192,50100001.0
2006-07-27 06:31:00,0.61919,0.61934,0.61919,0.61928,118300001.0
2006-07-27 06:32:00,0.61933,0.61935,0.61925,0.61935,127900000.0
2006-07-27 06:33:00,0.61915,0.61944,0.61915,0.61933,95300000.0
2006-07-27 06:34:00,0.61915,0.6192,0.61912,0.61912,44400000.0
2006-07-27 06:35:00,0.61911,0.6192,0.61908,0.6192,119799999.0
2006-07-27 06:36:00,0.61905,0.61922,0.61905,0.61922,76499999.0
2006-07-27 06:37:00,0.6192,0.61928,0.6192,0.61928,70000000.0
2006-07-27 06:38:00,0.61925,0.6193,0.61916,0.61918,54100000.0
2006-07-27 06:39:00,0.61929,0.61931,0.61927,0.61931,46100000.0
2006-07-27 06:40:00,0.61927,0.61935,0.61927,0.6193,44699999.0
2006-07-27 06:41:00,0.61932,0.61932,0.61924,0.61924,44700000.0
2006-07-27 06:42:00,0.61907,0.61927,0.61907,0.61909,74500000.0
2006-07-27 06:43:00,0.61908,0.61918,0.61903,0.61915,105699999.0
2006-07-27 06:44:00,0.61911,0.61917,0.61901,0.61908,136000000.0
2006-07-27 06:45:00,0.619,0.61905,0.619,0.61905,73300002.0
2006-07-27 06:46:00,0.61905,0.61905,0.61895,0.61905,142999998.0
2006-07-27 06:47:00,0.61896,0.61908,0.61883,0.61883,153499997.0
2006-07-27 06:48:00,0.61882,0.61882,0.61866,0.61866,77800000.0
2006-07-27 06:49:00,0.61843,0.61851,0.61839,0.61848,73200000.0
2006-07-27 06:50:00,0.61853,0.61853,0.61843,0.61845,48400000.0
2006-07-27 06:51:00,0.61853,0.61854,0.61833,0.61833,56300000.0
2006-07-27 06:52:00,0.61801,0.61816,0.6175,0.6175,157499999.0
2006-07-27 06:53:00,0.61749,0.61795,0.61749,0.61793,54000000.0
2006-07-27 06:54:00,0.61787,0.61795,0.61784,0.61795,115599996.0
2006-07-27 06:55:00,0.61795,0.6181,0.61795,0.61805,145600001.0
2006-07-27 06:56:00,0.61819,0.6182,0.61806,0.61816,58900000.0
2006-07-27 06:57:00,0.61829,0.61859,0.61827,0.61859,92400000.0
2006-07-27 06:58:00,0.61847,0.61863,0.61847,0.61849,98599999.0
2006-07-27 06:59:00,0.61831,0.6184,0.61826,0.61829,100300001.0
2006-07-27 07:00:00,0.61828,0.6183,0.6182,0.6182,110300002.0
2006-07-27 07:01:00,0.61827,0.61828,0.61819,0.6182,71200000.0
2006-07-27 07:02:00,0.61823,0.61825,0.61815,0.6182,129000002.0
2006-07-27 07:03:00,0.61828,0.61829,0.61825,0.61828,80800000.0
2006-07-27 07:04:00,0.61829,0.61848,0.61829,0.61846,81999999.0
2006-07-27 07:05:00,0.61845,0.61845,0.61825,0.61842,83600000.0
2006-07-27 07:06:00,0.61841,0.61841,0.61825,0.6183,70600000.0
2006-07-27 07:07:00,0.6184,0.61849,0.61837,0.61842,98800000.0
2006-07-27 07:08:00,0.61845,0.61845,0.6182,0.6184,50000000.0
2006-07-27 07:09:00,0.61835,0.6185,0.61835,0.61845,95999998.0
2006-07-27 07:10:00,0.61845,0.61845,0.6184,0.6184,85200000.0
2006-07-27 07:11:00,0.61844,0.61855,0.61826,0.61855,52200000.0
2006-07-27 07:12:00,0.61852,0.61862,0.61852,0.61862,70900001.0
2006-07-27 07:13:00,0.61867,0.61867,0.6185,0.6185,44400000.0
2006-07-27 07:14:00,0.6185,0.61854,0.61845,0.61854,72199999.0
2006-07-27 07:15:00,0.6185,0.61858,0.61844,0.6185,46200000.0
2006-07-27 07:16:00,0.61853,0.61855,0.6185,0.6185,66999999.0
2006-07-27 07:17:00,0.6185,0.6185,0.6185,0.6185,29499999.0
2006-07-27 07:18:00,0.61854,0.6187,0.61853,0.61863,133000002.0
2006-07-27 07:19:00,0.61868,0.61882,0.61862,0.61862,66500000.0
2006-07-27 07:20:00,0.6187,0.6188,0.61863,0.6188,59000001.0
2006-07-27 07:21:00,0.61855,0.61871,0.61855,0.61868,71800000.0
2006-07-27 07:22:00,0.6187,0.61875,0.6187,0.61875,19100000.0
2006-07-27 07:23:00,0.61872,0.61883,0.61871,0.61883,76500000.0
2006-07-27 07:24:00,0.61893,0.61902,0.61877,0.61902,78399998.0
2006-07-27 07:25:00,0.6189,0.61899,0.61889,0.61889,83800000.0
2006-07-27 07:26:00,0.61876,0.61902,0.6187,0.61899,116700000.0
2006-07-27 07:27:00,0.61899,0.61912,0.61899,0.61907,61300000.0
2006-07-27 07:28:00,0.61896,0.61899,0.61896,0.61899,23900000.0
2006-07-27 07:29:00,0.61898,0.61921,0.61891,0.61895,144299999.0
2006-07-27 07:30:00,0.6189,0.61895,0.61885,0.61895,33500000.0
2006-07-27 07:31:00,0.6189,0.61895,0.61885,0.61895,74099999.0
2006-07-27 07:32:00,0.61888,0.61888,0.61853,0.61853,104500000.0
2006-07-27 07:33:00,0.61849,0.61861,0.61844,0.6186,78699999.0
2006-07-27 07:34:00,0.61823,0.61857,0.61823,0.61857,98200000.0
2006-07-27 07:35:00,0.61855,0.61865,0.61855,0.61855,22300000.0
2006-07-27 07:36:00,0.61862,0.61886,0.61862,0.61886,111899998.0
2006-07-27 07:37:00,0.61892,0.61896,0.61882,0.61891,126900000.0
2006-07-27 07:38:00,0.61892,0.61903,0.61881,0.61903,77500000.0
2006-07-27 07:39:00,0.61896,0.61898,0.61887,0.61893,107900002.0
2006-07-27 07:40:00,0.61894,0.61913,0.61894,0.61913,163899996.0
2006-07-27 07:41:00,0.61914,0.61928,0.61914,0.61925,62900000.0
2006-07-27 07:42:00,0.61923,0.61923,0.61913,0.61913,51500001.0
2006-07-27 07:43:00,0.61915,0.61915,0.61895,0.61895,117799998.0
2006-07-27 07:44:00,0.61907,0.61922,0.61907,0.6192,48500000.0
2006-07-27 07:45:00,0.61922,0.61951,0.61922,0.6194,104499999.0
2006-07-27 07:46:00,0.6196,0.61977,0.61946,0.6196,88299999.0
2006-07-27 07:47:00,0.61962,0.61976,0.6196,0.6196,154299996.0
2006-07-27 07:48:00,0.61972,0.61986,0.61966,0.61986,46299999.0
2006-07-27 07:49:00,0.61977,0.61983,0.61972,0.61983,177900000.0
2006-07-27 07:50:00,0.61978,0.61982,0.61961,0.61971,64500000.0
2006-07-27 07:51:00,0.61975,0.61983,0.61966,0.61968,128799998.0
2006-07-27 07:52:00,0.61976,0.61976,0.61972,0.61973,36600001.0
2006-07-27 07:53:00,0.61975,0.61976,0.61957,0.6196,96500002.0
2006-07-27 07:54:00,0.61957,0.61965,0.6195,0.61957,135299997.0
2006-07-27 07:55:00,0.61966,0.61973,0.61966,0.61972,36500001.0
2006-07-27 07:56:00,0.61981,0.61982,0.61961,0.61965,168500000.0
2006-07-27 07:57:00,0.6197,0.61982,0.61962,0.61982,81700001.0
2006-07-27 07:58:00,0.61985,0.61995,0.6198,0.6198,53100000.0
2006-07-27 07:59:00,0.61993,0.61994,0.61986,0.61994,90100002.0
2006-07-27 08:00:00,0.61978,0.62003,0.61978,0.61994,88899999.0
2006-07-27 08:01:00,0.62,0.62,0.6197,0.6197,92500001.0
2006-07-27 08:02:00,0.61968,0.62005,0.61968,0.61992,73000000.0
2006-07-27 08:03:00,0.61987,0.61987,0.61967,0.61967,78100001.0
2006-07-27 08:04:00,0.61971,0.61974,0.61965,0.61965,69499999.0
2006-07-27 08:05:00,0.61965,0.61968,0.61946,0.61946,82400000.0
2006-07-27 08:06:00,0.61955,0.61974,0.61955,0.61967,162299997.0
2006-07-27 08:07:00,0.61955,0.61973,0.61952,0.61959,71300001.0
2006-07-27 08:08:00,0.61952,0.61961,0.61939,0.61961,186700000.0
2006-07-27 08:09:00,0.61951,0.61951,0.6191,0.6191,21300000.0
2006-07-27 08:10:00,0.61913,0.61932,0.61913,0.6192,65700001.0
2006-07-27 08:11:00,0.6193,0.61949,0.61927,0.61935,72899999.0
2006-07-27 08:12:00,0.61919,0.6194,0.61919,0.6194,38300000.0
2006-07-27 08:13:00,0.6194,0.61943,0.61939,0.61943,89999999.0
2006-07-27 08:14:00,0.61932,0.61947,0.61927,0.61943,95600000.0
2006-07-27 08:15:00,0.6193,0.61935,0.6193,0.61935,34500000.0
2006-07-27 08:16:00,0.61937,0.6196,0.61937,0.6196,45400000.0
2006-07-27 08:17:00,0.61962,0.61983,0.61962,0.61979,58900001.0
2006-07-27 08:18:00,0.61994,0.61999,0.61981,0.61981,108999999.0
2006-07-27 08:19:00,0.61969,0.61975,0.61943,0.61943,88200000.0
2006-07-27 08:20:00,0.61939,0.61949,0.61897,0.61897,139800002.0
2006-07-27 08:21:00,0.6192,0.61949,0.6192,0.61934,77300001.0
2006-07-27 08:22:00,0.61935,0.61935,0.61923,0.61923,21400000.0
2006-07-27 08:23:00,0.61924,0.61924,0.61914,0.61914,65800001.0
2006-07-27 08:24:00,0.61934,0.61935,0.61928,0.61935,107900003.0
2006-07-27 08:25:00,0.6193,0.6193,0.6192,0.6192,17200000.0
2006-07-27 08:26:00,0.61935,0.61935,0.6193,0.6193,43700000.0
2006-07-27 08:27:00,0.61928,0.61953,0.61928,0.61931,169899998.0
2006-07-27 08:28:00,0.61932,0.61943,0.61924,0.61943,60500000.0
2006-07-27 08:29:00,0.61946,0.61958,0.61936,0.61958,79100000.0
2006-07-27 08:30:00,0.61969,0.61982,0.61969,0.61974,90300000.0
2006-07-27 08:31:00,0.61976,0.61976,0.61964,0.61976,41000000.0
2006-07-27 08:32:00,0.61979,0.6198,0.61963,0.6198,51100000.0
2006-07-27 08:33:00,0.61972,0.62004,0.61972,0.61997,85800000.0
2006-07-27 08:34:00,0.62007,0.62037,0.62007,0.62027,112900002.0
2006-07-27 08:35:00,0.6202,0.6203,0.6202,0.6203,36700000.0
2006-07-27 08:36:00,0.62026,0.62036,0.62017,0.62017,74500000.0
2006-07-27 08:37:00,0.62022,0.62022,0.62013,0.62013,47000000.0
2006-07-27 08:38:00,0.62008,0.62018,0.62005,0.62005,59900000.0
2006-07-27 08:39:00,0.6201,0.62022,0.62007,0.62007,92799999.0
2006-07-27 08:40:00,0.62014,0.62016,0.62014,0.62016,20500000.0
2006-07-27 08:41:00,0.62024,0.62035,0.6202,0.6202,87799998.0
2006-07-27 08:42:00,0.62037,0.62037,0.6203,0.62032,109100002.0
2006-07-27 08:43:00,0.62022,0.62046,0.6202,0.62046,102999999.0
2006-07-27 08:44:00,0.62043,0.62057,0.62043,0.62057,35300000.0
2006-07-27 08:45:00,0.62069,0.62069,0.6203,0.62052,114000001.0
2006-07-27 08:46:00,0.62058,0.62058,0.62026,0.62035,72299999.0
2006-07-27 08:47:00,0.62045,0.62055,0.62045,0.62045,81199999.0
2006-07-27 08:48:00,0.62045,0.62064,0.62045,0.62058,55300000.0
2006-07-27 08:49:00,0.62053,0.62058,0.62046,0.62046,76300000.0
2006-07-27 08:50:00,0.62046,0.62046,0.62037,0.6204,105300000.0
2006-07-27 08:51:00,0.6204,0.62047,0.62035,0.62035,95299998.0
2006-07-27 08:52:00,0.62045,0.62048,0.62041,0.62047,101899999.0
2006-07-27 08:53:00,0.62049,0.62053,0.62043,0.62045,79600000.0
2006-07-27 08:54:00,0.62052,0.62054,0.62049,0.6205,95600000.0
2006-07-27 08:55:00,0.62058,0.6207,0.62056,0.62058,86400001.0
2006-07-27 08:56:00,0.6205,0.62055,0.62025,0.6203,84300001.0
2006-07-27 08:57:00,0.62055,0.62055,0.6205,0.62052,40799999.0
2006-07-27 08:58:00,0.62055,0.62057,0.6205,0.62055,109599999.0
2006-07-27 08:59:00,0.62052,0.62052,0.62038,0.62052,76100002.0
2006-07-27 09:00:00,0.62047,0.62065,0.62039,0.62065,69600000.0
2006-07-27 09:01:00,0.62057,0.62077,0.62057,0.62076,61100001.0
2006-07-27 09:02:00,0.6208,0.62089,0.62077,0.62089,72000000.0
2006-07-27 09:03:00,0.62093,0.62098,0.62086,0.62098,42900000.0
2006-07-27 09:04:00,0.621,0.621,0.62085,0.62093,73499999.0
2006-07-27 09:05:00,0.62093,0.62096,0.6209,0.62096,95300000.0
2006-07-27 09:06:00,0.62082,0.62104,0.62082,0.62097,79100000.0
2006-07-27 09:07:00,0.6209,0.62095,0.62085,0.62085,58800002.0
2006-07-27 09:08:00,0.621,0.62116,0.62094,0.62116,87400002.0
2006-07-27 09:09:00,0.62119,0.62124,0.62109,0.62112,104600000.0
2006-07-27 09:10:00,0.62106,0.62118,0.62088,0.62101,99899999.0
2006-07-27 09:11:00,0.62109,0.62118,0.62101,0.62118,78200000.0
2006-07-27 09:12:00,0.62116,0.62133,0.62116,0.62133,86999999.0
2006-07-27 09:13:00,0.62125,0.62125,0.62097,0.62097,143599996.0
2006-07-27 09:14:00,0.62101,0.62107,0.62095,0.62098,78100001.0
2006-07-27 09:15:00,0.62095,0.62099,0.62044,0.62045,109900001.0
2006-07-27 09:16:00,0.62046,0.62051,0.62042,0.62042,101500000.0
2006-07-27 09:17:00,0.62029,0.62032,0.62006,0.62006,126800000.0
2006-07-27 09:18:00,0.62015,0.62019,0.62008,0.6201,138600001.0
2006-07-27 09:19:00,0.6201,0.62039,0.6201,0.62025,158799999.0
2006-07-27 09:20:00,0.6203,0.62043,0.6203,0.62043,99200001.0
2006-07-27 09:21:00,0.62035,0.62035,0.62007,0.62007,93800002.0
2006-07-27 09:22:00,0.62025,0.62054,0.62025,0.62046,99399998.0
2006-07-27 09:23:00,0.62045,0.62055,0.62037,0.62046,84600000.0
2006-07-27 09:24:00,0.62045,0.6205,0.62045,0.6205,26300000.0
2006-07-27 09:25:00,0.62058,0.62064,0.62042,0.62064,60599999.0
2006-07-27 09:26:00,0.62069,0.62095,0.62069,0.62095,49300000.0
2006-07-27 09:27:00,0.62092,0.62105,0.62078,0.62081,141400000.0
2006-07-27 09:28:00,0.62082,0.62089,0.6208,0.6208,59700000.0
2006-07-27 09:29:00,0.62085,0.62085,0.62075,0.62085,64100000.0
2006-07-27 09:30:00,0.62085,0.6209,0.62085,0.6209,18000000.0
2006-07-27 09:31:00,0.62085,0.62093,0.62085,0.62093,58200002.0
2006-07-27 09:32:00,0.62079,0.62079,0.62058,0.62058,54700000.0
2006-07-27 09:33:00,0.6206,0.62085,0.6206,0.62085,146100001.0
2006-07-27 09:34:00,0.62085,0.62096,0.62076,0.62096,133599998.0
2006-07-27 09:35:00,0.62099,0.62103,0.62084,0.62103,114000002.0
2006-07-27 09:36:00,0.6209,0.62105,0.6209,0.62095,62900001.0
2006-07-27 09:37:00,0.62097,0.62097,0.62081,0.62083,78600000.0
2006-07-27 09:38:00,0.62092,0.62095,0.62082,0.62082,122899999.0
2006-07-27 09:39:00,0.62091,0.62101,0.62081,0.62098,105799999.0
2006-07-27 09:40:00,0.621,0.62103,0.621,0.621,94099999.0
2006-07-27 09:41:00,0.62096,0.62102,0.62083,0.62102,109199999.0
2006-07-27 09:42:00,0.6211,0.62133,0.6211,0.62112,72799999.0
2006-07-27 09:43:00,0.62111,0.62122,0.62106,0.62112,82099999.0
2006-07-27 09:44:00,0.62115,0.62124,0.62114,0.6212,72300001.0
2006-07-27 09:45:00,0.62127,0.62143,0.62127,0.62143,99400002.0
2006-07-27 09:46:00,0.62133,0.62138,0.62133,0.62138,67200001.0
2006-07-27 09:47:00,0.62115,0.62121,0.62098,0.62121,150999996.0
2006-07-27 09:48:00,0.62106,0.62106,0.62088,0.62094,78700000.0
2006-07-27 09:49:00,0.62096,0.62107,0.62091,0.62091,35100000.0
2006-07-27 09:50:00,0.62085,0.62088,0.62077,0.62078,90900000.0
2006-07-27 09:51:00,0.62076,0.6208,0.62065,0.62065,86900000.0
2006-07-27 09:52:00,0.62058,0.6207,0.62056,0.6207,53500000.0
2006-07-27 09:53:00,0.62063,0.62066,0.62052,0.62066,76900000.0
2006-07-27 09:54:00,0.62062,0.62076,0.62054,0.62061,90399999.0
2006-07-27 09:55:00,0.62051,0.62066,0.62047,0.62053,98400000.0
2006-07-27 09:56:00,0.6206,0.62067,0.62047,0.62054,122900001.0
2006-07-27 09:57:00,0.6205,0.62064,0.6205,0.62064,93399997.0
2006-07-27 09:58:00,0.62064,0.62064,0.62056,0.62056,36200002.0
2006-07-27 09:59:00,0.62068,0.62091,0.62068,0.62091,55300000.0
2006-07-27 10:00:00,0.62093,0.62097,0.62083,0.62089,76700000.0
2006-07-27 10:01:00,0.6208,0.62081,0.62058,0.62081,59300000.0
2006-07-27 10:02:00,0.62086,0.62099,0.62086,0.62092,112099999.0
2006-07-27 10:03:00,0.62095,0.621,0.62085,0.6209,120900000.0
2006-07-27 10:04:00,0.62091,0.62097,0.62087,0.62096,89899998.0
2006-07-27 10:05:00,0.62085,0.62097,0.62062,0.62062,38400000.0
2006-07-27 10:06:00,0.62091,0.62091,0.62054,0.62065,100600000.0
2006-07-27 10:07:00,0.62057,0.62079,0.62057,0.62079,67200000.0
2006-07-27 10:08:00,0.62075,0.62093,0.62075,0.62093,89200000.0
2006-07-27 10:09:00,0.62074,0.62097,0.62074,0.62097,114700002.0
2006-07-27 10:10:00,0.62094,0.62096,0.62093,0.62093,34399999.0
2006-07-27 10:11:00,0.62088,0.62088,0.62082,0.62082,40000000.0
2006-07-27 10:12:00,0.62077,0.62091,0.62077,0.62091,38300000.0
2006-07-27 10:13:00,0.62097,0.62107,0.6209,0.62093,139099999.0
2006-07-27 10:14:00,0.62086,0.62093,0.62077,0.62088,108399999.0
2006-07-27 10:15:00,0.62097,0.62098,0.62091,0.62091,25500000.0
2006-07-27 10:16:00,0.62105,0.62114,0.621,0.62101,104600000.0
2006-07-27 10:17:00,0.62108,0.62108,0.62096,0.62102,71500001.0
2006-07-27 10:18:00,0.62092,0.62092,0.62075,0.62088,146300001.0
2006-07-27 10:19:00,0.62084,0.62092,0.62084,0.62084,77400001.0
2006-07-27 10:20:00,0.62087,0.62087,0.62083,0.62083,25600000.0
2006-07-27 10:21:00,0.62091,0.62093,0.62086,0.62086,45300000.0
2006-07-27 10:22:00,0.62076,0.62092,0.62076,0.62092,63600000.0
2006-07-27 10:23:00,0.62093,0.62095,0.62085,0.62085,98000000.0
2006-07-27 10:24:00,0.62088,0.62091,0.62082,0.62082,78400000.0
2006-07-27 10:25:00,0.62082,0.62099,0.62082,0.62099,58800000.0
2006-07-27 10:26:00,0.62102,0.62106,0.62093,0.62097,134799996.0
2006-07-27 10:27:00,0.62098,0.62098,0.62085,0.62098,65200000.0
2006-07-27 10:28:00,0.621,0.621,0.6209,0.6209,76500000.0
2006-07-27 10:29:00,0.621,0.621,0.62095,0.62097,45699999.0
2006-07-27 10:30:00,0.6209,0.62102,0.62088,0.62102,69200000.0
2006-07-27 10:31:00,0.62102,0.62126,0.62102,0.62126,85600000.0
2006-07-27 10:32:00,0.62123,0.62123,0.62119,0.62119,67299999.0
2006-07-27 10:33:00,0.62118,0.62123,0.62115,0.6212,86300000.0
2006-07-27 10:34:00,0.6212,0.62127,0.6212,0.62121,100799999.0
2006-07-27 10:35:00,0.6212,0.6212,0.62112,0.62112,25599999.0
2006-07-27 10:36:00,0.62114,0.62129,0.62114,0.62129,43000000.0
2006-07-27 10:37:00,0.6213,0.62144,0.6213,0.62139,108199998.0
2006-07-27 10:38:00,0.62125,0.62125,0.62109,0.62115,64699999.0
2006-07-27 10:39:00,0.62115,0.62137,0.62115,0.6212,55300000.0
2006-07-27 10:40:00,0.62134,0.62139,0.62126,0.62133,61300000.0
2006-07-27 10:41:00,0.62119,0.6213,0.62119,0.6213,103399998.0
2006-07-27 10:42:00,0.62135,0.62135,0.62125,0.62135,78400000.0
2006-07-27 10:43:00,0.62125,0.62128,0.62121,0.62121,97200000.0
2006-07-27 10:44:00,0.62128,0.62132,0.6212,0.62127,79399998.0
2006-07-27 10:45:00,0.6213,0.62135,0.62118,0.62135,129300000.0
2006-07-27 10:46:00,0.62127,0.62132,0.62124,0.62131,89700001.0
2006-07-27 10:47:00,0.62118,0.62132,0.62113,0.62132,164199998.0
2006-07-27 10:48:00,0.6213,0.6213,0.62125,0.6213,57500000.0
2006-07-27 10:49:00,0.62128,0.62128,0.62122,0.62123,80500001.0
2006-07-27 10:50:00,0.62128,0.62128,0.62116,0.6212,103800000.0
2006-07-27 10:51:00,0.62117,0.62131,0.62089,0.62131,46400000.0
2006-07-27 10:52:00,0.62128,0.62128,0.62119,0.62126,134600001.0
2006-07-27 10:53:00,0.62121,0.62124,0.62114,0.62121,74300000.0
2006-07-27 10:54:00,0.62106,0.6211,0.62095,0.62109,43600001.0
2006-07-27 10:55:00,0.62106,0.62106,0.62097,0.62097,76199999.0
2006-07-27 10:56:00,0.6209,0.62099,0.62078,0.62078,68000001.0
2006-07-27 10:57:00,0.62074,0.62077,0.62072,0.62077,78400002.0
2006-07-27 10:58:00,0.62079,0.62081,0.62069,0.6207,149099997.0
2006-07-27 10:59:00,0.62071,0.62085,0.62071,0.62075,45400000.0
2006-07-27 11:00:00,0.62073,0.62081,0.62041,0.62072,106300000.0
2006-07-27 11:01:00,0.62073,0.62075,0.62036,0.62059,82300000.0
2006-07-27 11:02:00,0.62054,0.6206,0.62026,0.62043,127400000.0
2006-07-27 11:03:00,0.62043,0.62052,0.62014,0.62028,153900000.0
2006-07-27 11:04:00,0.62021,0.62021,0.61983,0.61983,90600002.0
2006-07-27 11:05:00,0.61998,0.62002,0.61992,0.62001,115800000.0
2006-07-27 11:06:00,0.62001,0.62014,0.62001,0.62004,76700000.0
2006-07-27 11:07:00,0.62018,0.62041,0.62018,0.62041,76399999.0
2006-07-27 11:08:00,0.62038,0.62045,0.62037,0.62045,32400000.0
2006-07-27 11:09:00,0.62047,0.62056,0.62047,0.62051,68800001.0
2006-07-27 11:10:00,0.62044,0.62062,0.62039,0.62043,99900002.0
2006-07-27 11:11:00,0.62038,0.62043,0.62036,0.62043,71699999.0
2006-07-27 11:12:00,0.62043,0.62051,0.62032,0.62049,79699999.0
2006-07-27 11:13:00,0.62048,0.62061,0.62048,0.62061,122500001.0
2006-07-27 11:14:00,0.62066,0.62083,0.62066,0.62075,148600001.0
2006-07-27 11:15:00,0.6208,0.6209,0.62079,0.6209,87900000.0
2006-07-27 11:16:00,0.62093,0.62093,0.6207,0.62088,78199999.0
2006-07-27 11:17:00,0.62093,0.62103,0.62092,0.62103,100500000.0
2006-07-27 11:18:00,0.62103,0.62103,0.62098,0.62101,131700000.0
2006-07-27 11:19:00,0.62084,0.62108,0.62084,0.62102,138999999.0
2006-07-27 11:20:00,0.62096,0.62097,0.62086,0.62088,45400000.0
2006-07-27 11:21:00,0.62093,0.62107,0.62093,0.62095,45500000.0
2006-07-27 11:22:00,0.62097,0.62111,0.62097,0.62103,100200000.0
2006-07-27 11:23:00,0.62109,0.62109,0.62084,0.62084,103699998.0
2006-07-27 11:24:00,0.6208,0.62087,0.62065,0.62066,121499999.0
2006-07-27 11:25:00,0.62075,0.62097,0.62075,0.6209,42800000.0
2006-07-27 11:26:00,0.62095,0.62106,0.62091,0.62096,103000000.0
2006-07-27 11:27:00,0.6209,0.6209,0.62086,0.62086,59400000.0
2006-07-27 11:28:00,0.62097,0.62111,0.62097,0.62102,41500000.0
2006-07-27 11:29:00,0.62105,0.62105,0.62095,0.62095,81200000.0
2006-07-27 11:30:00,0.621,0.62102,0.62098,0.621,82699999.0
2006-07-27 11:31:00,0.621,0.62104,0.62079,0.62079,121800000.0
2006-07-27 11:32:00,0.62079,0.62093,0.62079,0.62081,91299999.0
2006-07-27 11:33:00,0.62085,0.62089,0.62077,0.62089,75299999.0
2006-07-27 11:34:00,0.62093,0.62093,0.62087,0.62093,34900000.0
2006-07-27 11:35:00,0.62098,0.62098,0.62079,0.62092,97500001.0
2006-07-27 11:36:00,0.62087,0.62098,0.6208,0.62098,78299999.0
2006-07-27 11:37:00,0.62106,0.62106,0.621,0.621,60200000.0
2006-07-27 11:38:00,0.62105,0.62105,0.62091,0.62103,98799999.0
2006-07-27 11:39:00,0.62096,0.62103,0.62093,0.62098,82099999.0
2006-07-27 11:40:00,0.62097,0.62107,0.62082,0.62082,69399999.0
2006-07-27 11:41:00,0.62062,0.62067,0.62047,0.62047,59400001.0
2006-07-27 11:42:00,0.62038,0.62049,0.62038,0.62045,78200000.0
2006-07-27 11:43:00,0.62039,0.62054,0.62023,0.62023,109300000.0
2006-07-27 11:44:00,0.62017,0.62025,0.62003,0.62018,103500000.0
2006-07-27 11:45:00,0.62021,0.62033,0.62021,0.62023,119200001.0
2006-07-27 11:46:00,0.62031,0.62031,0.62015,0.62015,30500000.0
2006-07-27 11:47:00,0.62026,0.62033,0.62018,0.62018,129699999.0
2006-07-27 11:48:00,0.62016,0.62029,0.62016,0.62017,69700001.0
2006-07-27 11:49:00,0.62025,0.62028,0.62013,0.62014,142600000.0
2006-07-27 11:50:00,0.62013,0.62016,0.62,0.62003,89500002.0
2006-07-27 11:51:00,0.62012,0.62033,0.62012,0.62031,51700000.0
2006-07-27 11:52:00,0.6204,0.62042,0.62032,0.62038,72800000.0
2006-07-27 11:53:00,0.62039,0.62045,0.62033,0.62034,85999999.0
2006-07-27 11:54:00,0.62038,0.62047,0.62037,0.62047,37200000.0
2006-07-27 11:55:00,0.62046,0.62055,0.62046,0.62049,73900000.0
2006-07-27 11:56:00,0.6205,0.62052,0.62041,0.62052,56600001.0
2006-07-27 11:57:00,0.62048,0.62051,0.62043,0.62045,94900000.0
2006-07-27 11:58:00,0.6205,0.6205,0.62043,0.62045,90800001.0
2006-07-27 11:59:00,0.62048,0.62054,0.62048,0.62054,54800000.0
2006-07-27 12:00:00,0.62052,0.62052,0.62043,0.62048,72000001.0
2006-07-27 12:01:00,0.62052,0.62066,0.62048,0.62058,160499997.0
2006-07-27 12:02:00,0.62066,0.62086,0.62066,0.62071,70800000.0
2006-07-27 12:03:00,0.62075,0.62078,0.62071,0.62078,54900001.0
2006-07-27 12:04:00,0.62085,0.62088,0.62078,0.62088,54899999.0
2006-07-27 12:05:00,0.62092,0.62096,0.62092,0.62093,87299999.0
2006-07-27 12:06:00,0.6209,0.62094,0.62085,0.62093,125299999.0
2006-07-27 12:07:00,0.6209,0.62097,0.6209,0.6209,116000001.0
2006-07-27 12:08:00,0.62085,0.62095,0.62085,0.62092,107299999.0
2006-07-27 12:09:00,0.621,0.621,0.62095,0.621,66100000.0
2006-07-27 12:10:00,0.62096,0.62102,0.62085,0.62097,123100002.0
2006-07-27 12:11:00,0.6211,0.6212,0.6211,0.6211,33200000.0
2006-07-27 12:12:00,0.621,0.6211,0.621,0.6211,47700000.0
2006-07-27 12:13:00,0.62107,0.62107,0.62099,0.62105,120600000.0
2006-07-27 12:14:00,0.6211,0.6211,0.62105,0.62105,70500001.0
2006-07-27 12:15:00,0.62105,0.62115,0.62105,0.6211,82300001.0
2006-07-27 12:16:00,0.62105,0.6211,0.62105,0.6211,57399999.0
2006-07-27 12:17:00,0.62105,0.6211,0.621,0.62105,72700000.0
2006-07-27 12:18:00,0.62112,0.62113,0.62106,0.62113,57800000.0
2006-07-27 12:19:00,0.62114,0.62114,0.62108,0.62109,63600000.0
2006-07-27 12:20:00,0.62117,0.62117,0.62104,0.62105,76800001.0
2006-07-27 12:21:00,0.62095,0.6211,0.62095,0.6211,65600000.0
2006-07-27 12:22:00,0.62115,0.6212,0.6211,0.62115,65600000.0
2006-07-27 12:23:00,0.62105,0.62115,0.62105,0.62115,96699998.0
2006-07-27 12:24:00,0.6211,0.6211,0.62085,0.62097,83600000.0
2006-07-27 12:25:00,0.62096,0.62096,0.6208,0.6208,60400000.0
2006-07-27 12:26:00,0.6208,0.62098,0.62077,0.6209,78199999.0
2006-07-27 12:27:00,0.62091,0.62097,0.62091,0.62097,43900001.0
2006-07-27 12:28:00,0.62083,0.62097,0.62083,0.62097,130400001.0
2006-07-27 12:29:00,0.62101,0.62104,0.62101,0.62104,9500000.0
2006-07-27 12:30:00,0.62104,0.62107,0.62103,0.62103,34500000.0
2006-07-27 12:31:00,0.6211,0.62112,0.6209,0.62105,140499999.0
2006-07-27 12:32:00,0.62119,0.62123,0.62111,0.62115,113900001.0
2006-07-27 12:33:00,0.62123,0.62123,0.62112,0.62112,64599999.0
2006-07-27 12:34:00,0.6212,0.62125,0.62113,0.62115,122599999.0
2006-07-27 12:35:00,0.62116,0.62128,0.62112,0.62128,82000000.0
2006-07-27 12:36:00,0.62123,0.62128,0.62102,0.62118,117400003.0
2006-07-27 12:37:00,0.62113,0.6213,0.62113,0.62118,115900001.0
2006-07-27 12:38:00,0.62125,0.62129,0.621,0.62121,104400001.0
2006-07-27 12:39:00,0.62121,0.62124,0.62113,0.6212,93500000.0
2006-07-27 12:40:00,0.62115,0.62121,0.62094,0.62118,125199999.0
2006-07-27 12:41:00,0.62111,0.62113,0.62102,0.62107,83099999.0
2006-07-27 12:42:00,0.6211,0.62117,0.6211,0.6211,41000000.0
2006-07-27 12:43:00,0.62113,0.62113,0.62107,0.62107,44800000.0
2006-07-27 12:44:00,0.62102,0.62113,0.62102,0.62107,77500000.0
2006-07-27 12:45:00,0.62114,0.62116,0.62114,0.62116,17500001.0
2006-07-27 12:46:00,0.62118,0.62118,0.6211,0.62116,69200000.0
2006-07-27 12:47:00,0.62122,0.62123,0.62122,0.62123,31200000.0
2006-07-27 12:48:00,0.62127,0.6213,0.62123,0.62128,49400000.0
2006-07-27 12:49:00,0.62138,0.62147,0.62136,0.62142,64700001.0
2006-07-27 12:50:00,0.62127,0.62142,0.62127,0.62135,80999999.0
2006-07-27 12:51:00,0.62146,0.62147,0.62127,0.62146,90999998.0
2006-07-27 12:52:00,0.6214,0.62145,0.62114,0.62144,79599999.0
2006-07-27 12:53:00,0.62143,0.62154,0.62143,0.62147,86100000.0
2006-07-27 12:54:00,0.62145,0.62149,0.6214,0.6214,56700000.0
2006-07-27 12:55:00,0.62142,0.62166,0.62137,0.62157,171700001.0
2006-07-27 12:56:00,0.62162,0.62162,0.6215,0.62152,53200000.0
2006-07-27 12:57:00,0.62151,0.62151,0.62149,0.62149,12000000.0
2006-07-27 12:58:00,0.6215,0.6215,0.6214,0.62145,77100001.0
2006-07-27 12:59:00,0.62146,0.62146,0.62139,0.62139,45699999.0
2006-07-27 13:00:00,0.62137,0.62144,0.62133,0.62143,53500000.0
2006-07-27 13:01:00,0.62143,0.62152,0.62136,0.6215,105800002.0
2006-07-27 13:02:00,0.6215,0.6216,0.62149,0.62155,147900000.0
2006-07-27 13:03:00,0.6215,0.62155,0.62135,0.62155,70700001.0
2006-07-27 13:04:00,0.62151,0.62157,0.62147,0.62154,131799998.0
2006-07-27 13:05:00,0.62153,0.62157,0.62153,0.62157,29799999.0
2006-07-27 13:06:00,0.62144,0.62154,0.62141,0.62153,53700000.0
2006-07-27 13:07:00,0.62135,0.6216,0.62135,0.6216,95599999.0
2006-07-27 13:08:00,0.62149,0.62173,0.62149,0.62157,101299999.0
2006-07-27 13:09:00,0.62206,0.6227,0.62206,0.62259,115400000.0
2006-07-27 13:10:00,0.62263,0.62269,0.6224,0.62251,125900001.0
2006-07-27 13:11:00,0.62244,0.62263,0.62244,0.62249,81300000.0
2006-07-27 13:12:00,0.62255,0.62255,0.62239,0.62255,118400002.0
2006-07-27 13:13:00,0.62255,0.62263,0.62254,0.62263,76599999.0
2006-07-27 13:14:00,0.62256,0.62269,0.62235,0.62255,161899998.0
2006-07-27 13:15:00,0.62265,0.62268,0.62259,0.62262,148499998.0
2006-07-27 13:16:00,0.62249,0.62276,0.62249,0.62262,93900000.0
2006-07-27 13:17:00,0.62265,0.62273,0.62265,0.62268,71000002.0
2006-07-27 13:18:00,0.62264,0.62296,0.62264,0.62273,80899999.0
2006-07-27 13:19:00,0.62272,0.62272,0.62262,0.62269,34299999.0
2006-07-27 13:20:00,0.62243,0.62243,0.62215,0.62218,84599998.0
2006-07-27 13:21:00,0.62218,0.62223,0.62211,0.62211,60299999.0
2006-07-27 13:22:00,0.6221,0.62221,0.62209,0.62209,43000000.0
2006-07-27 13:23:00,0.6221,0.62213,0.622,0.6221,113899998.0
2006-07-27 13:24:00,0.62206,0.62227,0.62198,0.62198,95500000.0
2006-07-27 13:25:00,0.6221,0.6221,0.62205,0.62205,90500001.0
2006-07-27 13:26:00,0.62205,0.6221,0.62185,0.6221,45200000.0
2006-07-27 13:27:00,0.62213,0.62213,0.62197,0.62197,70800000.0
2006-07-27 13:28:00,0.62205,0.6221,0.622,0.62205,60500001.0
2006-07-27 13:29:00,0.62205,0.6221,0.622,0.62205,108999998.0
2006-07-27 13:30:00,0.622,0.6221,0.622,0.6221,89500000.0
2006-07-27 13:31:00,0.62205,0.62218,0.62198,0.62218,66800001.0
2006-07-27 13:32:00,0.62213,0.62215,0.62206,0.62211,66100000.0
2006-07-27 13:33:00,0.62215,0.62215,0.62205,0.62205,92200003.0
2006-07-27 13:34:00,0.622,0.6221,0.622,0.62205,73500000.0
2006-07-27 13:35:00,0.6221,0.62216,0.62201,0.62201,77900000.0
2006-07-27 13:36:00,0.622,0.62205,0.62195,0.622,96299998.0
2006-07-27 13:37:00,0.62205,0.6221,0.62195,0.622,66500000.0
2006-07-27 13:38:00,0.62201,0.62208,0.62201,0.62201,107800001.0
2006-07-27 13:39:00,0.62206,0.62208,0.62205,0.62205,67900000.0
2006-07-27 13:40:00,0.62198,0.62198,0.62178,0.62191,51800000.0
2006-07-27 13:41:00,0.6219,0.6219,0.62159,0.62188,123999999.0
2006-07-27 13:42:00,0.62182,0.6219,0.62175,0.62175,87299999.0
2006-07-27 13:43:00,0.62184,0.62188,0.62183,0.62186,48600000.0
2006-07-27 13:44:00,0.62185,0.62185,0.62165,0.6218,102200000.0
2006-07-27 13:45:00,0.6218,0.62188,0.62174,0.62188,97500001.0
2006-07-27 13:46:00,0.62176,0.62176,0.6216,0.62165,52600000.0
2006-07-27 13:47:00,0.62162,0.62162,0.62135,0.62135,69300000.0
2006-07-27 13:48:00,0.62125,0.6214,0.62125,0.62128,84999998.0
2006-07-27 13:49:00,0.62132,0.62132,0.62119,0.6212,67500000.0
2006-07-27 13:50:00,0.6213,0.6214,0.62126,0.6214,41099999.0
2006-07-27 13:51:00,0.62135,0.62142,0.62135,0.62138,107299999.0
2006-07-27 13:52:00,0.6214,0.62167,0.62129,0.62167,78200001.0
2006-07-27 13:53:00,0.6218,0.6218,0.62167,0.62175,80600000.0
2006-07-27 13:54:00,0.62175,0.62183,0.6217,0.62183,58100000.0
2006-07-27 13:55:00,0.62188,0.62204,0.62188,0.62201,35000000.0
2006-07-27 13:56:00,0.62192,0.62192,0.62144,0.62144,75000001.0
2006-07-27 13:57:00,0.62159,0.62159,0.6215,0.6215,113000000.0
2006-07-27 13:58:00,0.62157,0.62167,0.6215,0.6215,104800002.0
2006-07-27 13:59:00,0.62152,0.62152,0.6214,0.6214,93399997.0
2006-07-27 14:00:00,0.6214,0.62146,0.62109,0.62128,77400000.0
2006-07-27 14:01:00,0.6213,0.62135,0.62125,0.6213,94400000.0
2006-07-27 14:02:00,0.6214,0.62156,0.62135,0.62135,68600000.0
2006-07-27 14:03:00,0.62139,0.62162,0.62138,0.62162,114499999.0
2006-07-27 14:04:00,0.6217,0.6217,0.62152,0.62154,61500000.0
2006-07-27 14:05:00,0.62147,0.62155,0.62142,0.62147,137699999.0
2006-07-27 14:06:00,0.62142,0.62142,0.62128,0.62128,100799999.0
2006-07-27 14:07:00,0.62127,0.62133,0.62125,0.6213,58099998.0
2006-07-27 14:08:00,0.62116,0.62138,0.62116,0.62138,93600001.0
2006-07-27 14:09:00,0.62143,0.62161,0.6213,0.6213,84000000.0
2006-07-27 14:10:00,0.62122,0.62122,0.62088,0.62089,71700001.0
2006-07-27 14:11:00,0.6209,0.6209,0.62085,0.62085,25600000.0
2006-07-27 14:12:00,0.62085,0.62093,0.62085,0.62091,41199999.0
2006-07-27 14:13:00,0.6209,0.62095,0.6208,0.6209,53100000.0
2006-07-27 14:14:00,0.62095,0.62114,0.62095,0.62103,94799999.0
2006-07-27 14:15:00,0.62105,0.62107,0.62093,0.62093,181500000.0
2006-07-27 14:16:00,0.62092,0.62106,0.6209,0.6209,103700001.0
2006-07-27 14:17:00,0.62086,0.62095,0.62085,0.62095,90200001.0
2006-07-27 14:18:00,0.6209,0.62103,0.62086,0.62098,90800000.0
2006-07-27 14:19:00,0.62095,0.62105,0.6209,0.621,126899998.0
2006-07-27 14:20:00,0.62099,0.62114,0.62099,0.62103,77400001.0
2006-07-27 14:21:00,0.62102,0.62122,0.62102,0.62111,87299998.0
2006-07-27 14:22:00,0.62093,0.62106,0.62093,0.62096,76199999.0
2006-07-27 14:23:00,0.62103,0.62123,0.62103,0.62116,47100000.0
2006-07-27 14:24:00,0.62134,0.62141,0.62127,0.62127,86300000.0
2006-07-27 14:25:00,0.6213,0.62134,0.621,0.621,114300000.0
2006-07-27 14:26:00,0.62094,0.62113,0.62094,0.62103,74700000.0
2006-07-27 14:27:00,0.62104,0.62113,0.62104,0.62105,103699999.0
2006-07-27 14:28:00,0.62103,0.62103,0.62102,0.62102,15200000.0
2006-07-27 14:29:00,0.62097,0.62114,0.62081,0.62081,91100000.0
2006-07-27 14:30:00,0.62066,0.62066,0.62018,0.62025,80099999.0
2006-07-27 14:31:00,0.62017,0.62094,0.62017,0.62081,91600001.0
2006-07-27 14:32:00,0.62068,0.62074,0.62058,0.6207,67300000.0
2006-07-27 14:33:00,0.62071,0.62076,0.62056,0.62057,94199998.0
2006-07-27 14:34:00,0.6206,0.62068,0.62039,0.62068,32100000.0
2006-07-27 14:35:00,0.62061,0.62061,0.62055,0.62055,51800000.0
2006-07-27 14:36:00,0.62052,0.62052,0.62043,0.62052,38900000.0
2006-07-27 14:37:00,0.62062,0.62072,0.62062,0.62072,22000000.0
2006-07-27 14:38:00,0.62082,0.62091,0.62079,0.62087,70000000.0
2006-07-27 14:39:00,0.62075,0.62085,0.62075,0.62085,64300000.0
2006-07-27 14:40:00,0.62082,0.62082,0.62067,0.62079,50100000.0
2006-07-27 14:41:00,0.62077,0.62081,0.62066,0.62079,78800000.0
2006-07-27 14:42:00,0.62079,0.62079,0.62066,0.62079,104100001.0
2006-07-27 14:43:00,0.62074,0.62083,0.62068,0.62083,79799998.0
2006-07-27 14:44:00,0.62077,0.62096,0.62077,0.62096,39500000.0
2006-07-27 14:45:00,0.62082,0.62086,0.62081,0.62086,91499999.0
2006-07-27 14:46:00,0.62084,0.62084,0.62073,0.62076,68700000.0
2006-07-27 14:47:00,0.62066,0.62078,0.62055,0.62067,154799999.0
2006-07-27 14:48:00,0.62071,0.62074,0.62071,0.62074,139199999.0
2006-07-27 14:49:00,0.62078,0.62084,0.62077,0.62082,66300000.0
2006-07-27 14:50:00,0.62086,0.62096,0.62086,0.62095,129499998.0
2006-07-27 14:51:00,0.62075,0.62097,0.62075,0.6209,99499999.0
2006-07-27 14:52:00,0.6209,0.62096,0.62078,0.62078,73300000.0
2006-07-27 14:53:00,0.6208,0.6208,0.62057,0.62057,52400000.0
2006-07-27 14:54:00,0.6208,0.62094,0.6208,0.62088,71300002.0
2006-07-27 14:55:00,0.62092,0.62112,0.6209,0.6209,114899997.0
2006-07-27 14:56:00,0.6209,0.62111,0.6209,0.6211,65400000.0
2006-07-27 14:57:00,0.62102,0.62102,0.62097,0.62102,53800000.0
2006-07-27 14:58:00,0.62097,0.6211,0.62096,0.62096,103800000.0
2006-07-27 14:59:00,0.62103,0.62103,0.62093,0.62094,66300000.0
2006-07-27 15:00:00,0.62092,0.62092,0.62082,0.62087,90499998.0
2006-07-27 15:01:00,0.62085,0.62095,0.62081,0.62092,98999999.0
2006-07-27 15:02:00,0.62098,0.62115,0.62085,0.62105,94100001.0
2006-07-27 15:03:00,0.62108,0.6212,0.62108,0.6212,53400000.0
2006-07-27 15:04:00,0.62125,0.6214,0.62125,0.6214,34900000.0
2006-07-27 15:05:00,0.62134,0.62145,0.62125,0.62145,113700000.0
2006-07-27 15:06:00,0.62162,0.62228,0.62162,0.62228,177499999.0
2006-07-27 15:07:00,0.62249,0.62291,0.62249,0.62291,42599999.0
2006-07-27 15:08:00,0.62295,0.62322,0.62278,0.62278,145300000.0
2006-07-27 15:09:00,0.62291,0.62294,0.62271,0.62271,57500000.0
2006-07-27 15:10:00,0.62275,0.62283,0.62264,0.62268,82200002.0
2006-07-27 15:11:00,0.62263,0.62283,0.62263,0.62283,37900000.0
2006-07-27 15:12:00,0.62292,0.62292,0.62277,0.62277,85100000.0
2006-07-27 15:13:00,0.62273,0.62275,0.62264,0.62272,44700000.0
2006-07-27 15:14:00,0.62291,0.62316,0.62291,0.62316,103800000.0
2006-07-27 15:15:00,0.62316,0.62335,0.6231,0.62335,87100001.0
2006-07-27 15:16:00,0.62314,0.62314,0.62298,0.62311,145500002.0
2006-07-27 15:17:00,0.62311,0.62319,0.62293,0.62311,94399998.0
2006-07-27 15:18:00,0.623,0.62301,0.62299,0.623,58200002.0
2006-07-27 15:19:00,0.62316,0.62316,0.62292,0.62312,133499997.0
2006-07-27 15:20:00,0.62317,0.62317,0.6231,0.62311,94900001.0
2006-07-27 15:21:00,0.62306,0.62306,0.62259,0.62259,62900000.0
2006-07-27 15:22:00,0.6225,0.62272,0.6225,0.62258,123099999.0
2006-07-27 15:23:00,0.62243,0.62243,0.62218,0.62227,100000001.0
2006-07-27 15:24:00,0.62241,0.62257,0.62208,0.62257,126500000.0
2006-07-27 15:25:00,0.6227,0.6227,0.62227,0.62227,122200001.0
2006-07-27 15:26:00,0.6222,0.62237,0.6222,0.62232,126800002.0
2006-07-27 15:27:00,0.62228,0.62242,0.62223,0.62228,68499999.0
2006-07-27 15:28:00,0.62225,0.62239,0.62225,0.62231,58700000.0
2006-07-27 15:29:00,0.62238,0.62255,0.62238,0.62242,119700001.0
2006-07-27 15:30:00,0.62245,0.62248,0.6224,0.6224,62499998.0
2006-07-27 15:31:00,0.62242,0.62242,0.62223,0.62234,58600000.0
2006-07-27 15:32:00,0.62231,0.62231,0.62215,0.62215,63000002.0
2006-07-27 15:33:00,0.62222,0.62236,0.62222,0.62225,51900000.0
2006-07-27 15:34:00,0.62241,0.62246,0.62224,0.62241,128800000.0
2006-07-27 15:35:00,0.6225,0.62269,0.6225,0.62268,68400000.0
2006-07-27 15:36:00,0.62265,0.62269,0.6226,0.6226,67000001.0
2006-07-27 15:37:00,0.62258,0.62258,0.62248,0.62248,53500001.0
2006-07-27 15:38:00,0.62258,0.62258,0.62245,0.62245,61499999.0
2006-07-27 15:39:00,0.62257,0.62259,0.62253,0.62257,104400001.0
2006-07-27 15:40:00,0.62257,0.62266,0.62237,0.62237,129100000.0
2006-07-27 15:41:00,0.62248,0.62249,0.62239,0.62242,55400000.0
2006-07-27 15:42:00,0.62236,0.62251,0.62232,0.62243,72399999.0
2006-07-27 15:43:00,0.62252,0.62256,0.62244,0.6225,50700000.0
2006-07-27 15:44:00,0.62249,0.62249,0.62233,0.62233,37600000.0
2006-07-27 15:45:00,0.6222,0.62224,0.62208,0.62211,103700000.0
2006-07-27 15:46:00,0.62221,0.62226,0.62195,0.62195,96900000.0
2006-07-27 15:47:00,0.62208,0.62234,0.62208,0.62234,58999999.0
2006-07-27 15:48:00,0.62231,0.62231,0.62214,0.62219,104700003.0
2006-07-27 15:49:00,0.62215,0.6223,0.62215,0.6223,62699998.0
2006-07-27 15:50:00,0.62216,0.62216,0.62206,0.62206,26200000.0
2006-07-27 15:51:00,0.62206,0.62211,0.62202,0.62208,60500000.0
2006-07-27 15:52:00,0.62196,0.62208,0.62196,0.622,97300000.0
2006-07-27 15:53:00,0.62196,0.62202,0.6219,0.622,94700000.0
2006-07-27 15:54:00,0.62199,0.62203,0.62191,0.62191,86100002.0
2006-07-27 15:55:00,0.62189,0.62194,0.62167,0.6218,114899999.0
2006-07-27 15:56:00,0.62201,0.62216,0.62201,0.62212,80600000.0
2006-07-27 15:57:00,0.62218,0.6222,0.62202,0.62202,80499999.0
2006-07-27 15:58:00,0.62215,0.62218,0.62211,0.62213,111099997.0
2006-07-27 15:59:00,0.62198,0.62198,0.62164,0.62164,62900001.0
2006-07-27 16:00:00,0.62151,0.62208,0.62151,0.62208,69400000.0
2006-07-27 16:01:00,0.62223,0.62227,0.62214,0.62214,44900000.0
2006-07-27 16:02:00,0.62215,0.62229,0.62205,0.62218,102000000.0
2006-07-27 16:03:00,0.62217,0.62238,0.62215,0.62224,151899999.0
2006-07-27 16:04:00,0.62217,0.62236,0.62211,0.62236,47100000.0
2006-07-27 16:05:00,0.62235,0.62249,0.62235,0.62245,131000001.0
2006-07-27 16:06:00,0.62241,0.62241,0.62206,0.62218,100400002.0
2006-07-27 16:07:00,0.62206,0.62206,0.62196,0.622,43900001.0
2006-07-27 16:08:00,0.62187,0.62191,0.62183,0.62183,111300000.0
2006-07-27 16:09:00,0.62171,0.62179,0.6217,0.62174,61400000.0
2006-07-27 16:10:00,0.62159,0.62166,0.62159,0.62166,23100000.0
2006-07-27 16:11:00,0.62152,0.62153,0.62144,0.62144,82200002.0
2006-07-27 16:12:00,0.62142,0.62148,0.62141,0.62146,79900000.0
2006-07-27 16:13:00,0.62142,0.62151,0.62138,0.62138,52500000.0
2006-07-27 16:14:00,0.62136,0.62141,0.62126,0.62126,11100000.0
2006-07-27 16:15:00,0.62118,0.62123,0.62085,0.62103,137800000.0
2006-07-27 16:16:00,0.6211,0.6211,0.62078,0.62083,70100000.0
2006-07-27 16:17:00,0.62072,0.62072,0.62052,0.62059,95000002.0
2006-07-27 16:18:00,0.62053,0.62066,0.62047,0.62053,94000000.0
2006-07-27 16:19:00,0.62055,0.6208,0.62049,0.62057,114000000.0
2006-07-27 16:20:00,0.62066,0.62081,0.62066,0.62066,101500001.0
2006-07-27 16:21:00,0.62062,0.62062,0.62036,0.62036,102100001.0
2006-07-27 16:22:00,0.6203,0.62037,0.62026,0.62037,103500000.0
2006-07-27 16:23:00,0.62028,0.62035,0.62024,0.62035,70199998.0
2006-07-27 16:24:00,0.62057,0.62069,0.62057,0.62069,94500001.0
2006-07-27 16:25:00,0.6207,0.62084,0.62066,0.6207,106000000.0
2006-07-27 16:26:00,0.62059,0.62073,0.62039,0.62047,80399998.0
2006-07-27 16:27:00,0.62057,0.62067,0.62056,0.62064,54999999.0
2006-07-27 16:28:00,0.62038,0.62074,0.62038,0.62066,106100001.0
2006-07-27 16:29:00,0.62063,0.62063,0.62052,0.6206,84000002.0
2006-07-27 16:30:00,0.6206,0.6207,0.62055,0.62055,45900000.0
2006-07-27 16:31:00,0.6206,0.62065,0.6206,0.62065,48000000.0
2006-07-27 16:32:00,0.62071,0.62089,0.62071,0.6208,131000003.0
2006-07-27 16:33:00,0.62082,0.62084,0.62069,0.62084,137899999.0
2006-07-27 16:34:00,0.62079,0.62083,0.62058,0.62058,143400003.0
2006-07-27 16:35:00,0.62062,0.62071,0.62055,0.62065,109199999.0
2006-07-27 16:36:00,0.62057,0.62072,0.62055,0.62072,107599999.0
2006-07-27 16:37:00,0.62069,0.62083,0.62069,0.6207,50200000.0
2006-07-27 16:38:00,0.6208,0.62089,0.62073,0.62084,135500003.0
2006-07-27 16:39:00,0.62084,0.62084,0.62081,0.62081,37500000.0
2006-07-27 16:40:00,0.62081,0.62086,0.62081,0.62081,60699998.0
2006-07-27 16:41:00,0.62084,0.62097,0.62078,0.62097,92800001.0
2006-07-27 16:42:00,0.62098,0.62098,0.62092,0.62092,15000000.0
2006-07-27 16:43:00,0.62079,0.62087,0.62073,0.62073,67600000.0
2006-07-27 16:44:00,0.62067,0.62067,0.62037,0.62037,81800000.0
2006-07-27 16:45:00,0.62037,0.62038,0.62015,0.62015,129599999.0
2006-07-27 16:46:00,0.62027,0.62034,0.62015,0.6202,128600001.0
2006-07-27 16:47:00,0.62028,0.62028,0.62009,0.62025,98300000.0
2006-07-27 16:48:00,0.62035,0.62037,0.62016,0.62025,143900003.0
2006-07-27 16:49:00,0.62012,0.62032,0.61983,0.61983,115600001.0
2006-07-27 16:50:00,0.6198,0.61986,0.6198,0.61984,113299998.0
2006-07-27 16:51:00,0.61995,0.62001,0.61981,0.61981,104000000.0
2006-07-27 16:52:00,0.61998,0.62002,0.61991,0.62,111100000.0
2006-07-27 16:53:00,0.62,0.62002,0.61994,0.61994,65900000.0
2006-07-27 16:54:00,0.61985,0.61998,0.61982,0.61989,146900000.0
2006-07-27 16:55:00,0.61981,0.61981,0.61968,0.61968,98600000.0
2006-07-27 16:56:00,0.61967,0.6198,0.61966,0.6198,50400000.0
2006-07-27 16:57:00,0.61991,0.62022,0.61986,0.62022,101599998.0
2006-07-27 16:58:00,0.62025,0.6204,0.62025,0.6204,84100000.0
2006-07-27 16:59:00,0.62033,0.62033,0.6201,0.62016,108500000.0
2006-07-27 17:00:00,0.62007,0.62007,0.61972,0.62007,118300000.0
2006-07-27 17:01:00,0.62026,0.62026,0.62012,0.62015,98000000.0
2006-07-27 17:02:00,0.62015,0.6202,0.62012,0.62018,66100000.0
2006-07-27 17:03:00,0.62026,0.62045,0.62004,0.62028,47400000.0
2006-07-27 17:04:00,0.62027,0.6204,0.62027,0.62038,61699999.0
2006-07-27 17:05:00,0.6203,0.6203,0.62019,0.62019,59500000.0
2006-07-27 17:06:00,0.62022,0.62034,0.62006,0.6202,76600000.0
2006-07-27 17:07:00,0.62015,0.62015,0.61981,0.61983,59400001.0
2006-07-27 17:08:00,0.61988,0.61994,0.61978,0.61988,77300000.0
2006-07-27 17:09:00,0.61998,0.62016,0.61991,0.62016,90500000.0
2006-07-27 17:10:00,0.62019,0.62024,0.62013,0.62014,146200001.0
2006-07-27 17:11:00,0.62001,0.62026,0.62001,0.62005,84100001.0
2006-07-27 17:12:00,0.62014,0.62032,0.62014,0.62019,87600002.0
2006-07-27 17:13:00,0.6202,0.62025,0.62017,0.62017,86099998.0
2006-07-27 17:14:00,0.6201,0.6203,0.6201,0.62025,92000002.0
2006-07-27 17:15:00,0.62029,0.62036,0.62025,0.62025,57200000.0
2006-07-27 17:16:00,0.6203,0.62045,0.6203,0.62035,82200000.0
2006-07-27 17:17:00,0.62025,0.62035,0.62025,0.6203,56500000.0
2006-07-27 17:18:00,0.62035,0.62035,0.6203,0.62035,122699999.0
2006-07-27 17:19:00,0.62032,0.62032,0.62014,0.62014,55700000.0
2006-07-27 17:20:00,0.6203,0.62033,0.6202,0.62025,90600002.0
2006-07-27 17:21:00,0.6202,0.62025,0.62017,0.62025,50000000.0
2006-07-27 17:22:00,0.62018,0.62037,0.62017,0.62037,51499999.0
2006-07-27 17:23:00,0.62032,0.62032,0.6201,0.62018,54300000.0
2006-07-27 17:24:00,0.62014,0.62023,0.6201,0.62023,63599999.0
2006-07-27 17:25:00,0.62024,0.62029,0.62017,0.62023,81000001.0
2006-07-27 17:26:00,0.62019,0.62019,0.62004,0.62004,72200003.0
2006-07-27 17:27:00,0.62016,0.62023,0.62007,0.62023,110500003.0
2006-07-27 17:28:00,0.62015,0.62024,0.62011,0.62013,81000000.0
2006-07-27 17:29:00,0.62015,0.62015,0.62005,0.62015,90200001.0
2006-07-27 17:30:00,0.6201,0.6201,0.61983,0.61983,129400001.0
2006-07-27 17:31:00,0.61977,0.61991,0.61977,0.61981,72400000.0
2006-07-27 17:32:00,0.61986,0.62004,0.61986,0.61994,45300000.0
2006-07-27 17:33:00,0.62009,0.6202,0.62007,0.62007,84700002.0
2006-07-27 17:34:00,0.62019,0.62044,0.62019,0.6204,62000001.0
2006-07-27 17:35:00,0.62041,0.62043,0.62039,0.62041,66900000.0
2006-07-27 17:36:00,0.62039,0.62042,0.62029,0.62041,51499999.0
2006-07-27 17:37:00,0.62034,0.62036,0.62012,0.62019,102400000.0
2006-07-27 17:38:00,0.62003,0.62024,0.62003,0.62015,111200000.0
2006-07-27 17:39:00,0.6201,0.62027,0.6201,0.62027,32500000.0
2006-07-27 17:40:00,0.62018,0.62035,0.62018,0.62027,58100000.0
2006-07-27 17:41:00,0.6203,0.6203,0.6201,0.62015,117499999.0
2006-07-27 17:42:00,0.62015,0.62032,0.6201,0.62032,86300000.0
2006-07-27 17:43:00,0.62038,0.62038,0.62021,0.62027,77400000.0
2006-07-27 17:44:00,0.62029,0.62031,0.6202,0.62031,80100000.0
2006-07-27 17:45:00,0.62035,0.62035,0.62015,0.62032,115700000.0
2006-07-27 17:46:00,0.62031,0.62031,0.62029,0.62029,27999999.0
2006-07-27 17:47:00,0.61988,0.6201,0.61988,0.62003,70100000.0
2006-07-27 17:48:00,0.6201,0.6201,0.62,0.62009,101199998.0
2006-07-27 17:49:00,0.6201,0.6201,0.61985,0.61994,116400000.0
2006-07-27 17:50:00,0.6199,0.62005,0.6199,0.62,64500000.0
2006-07-27 17:51:00,0.61998,0.6202,0.61998,0.62003,73000000.0
2006-07-27 17:52:00,0.6202,0.62027,0.62014,0.62021,91000000.0
2006-07-27 17:53:00,0.6202,0.6202,0.61997,0.62002,151300002.0
2006-07-27 17:54:00,0.61991,0.61997,0.61986,0.61986,103299999.0
2006-07-27 17:55:00,0.61986,0.62,0.61986,0.61998,91499999.0
2006-07-27 17:56:00,0.61991,0.62001,0.61988,0.6199,123200002.0
2006-07-27 17:57:00,0.61983,0.61983,0.61946,0.61954,89199999.0
2006-07-27 17:58:00,0.61974,0.61974,0.61963,0.61963,80300000.0
2006-07-27 17:59:00,0.61963,0.6198,0.61959,0.6198,105000000.0
2006-07-27 18:00:00,0.61977,0.61988,0.61977,0.61977,134499998.0
2006-07-27 18:01:00,0.61975,0.61975,0.61951,0.61966,147800000.0
2006-07-27 18:02:00,0.61965,0.61974,0.61944,0.61974,84500000.0
2006-07-27 18:03:00,0.61966,0.61966,0.61932,0.61936,275699999.0
2006-07-27 18:04:00,0.6193,0.61935,0.61925,0.6193,195699998.0
2006-07-27 18:05:00,0.61935,0.61945,0.61922,0.61922,347899998.0
2006-07-27 18:06:00,0.61928,0.61934,0.61921,0.61934,143100001.0
2006-07-27 18:07:00,0.6193,0.6194,0.61925,0.6193,304799997.0
2006-07-27 18:08:00,0.61919,0.61919,0.61907,0.61918,109699999.0
2006-07-27 18:09:00,0.61921,0.61921,0.61897,0.61913,270100005.0
2006-07-27 18:10:00,0.61909,0.61909,0.619,0.61908,166900001.0
2006-07-27 18:11:00,0.6191,0.61913,0.619,0.619,45100000.0
2006-07-27 18:12:00,0.61912,0.61912,0.61899,0.61902,80400001.0
2006-07-27 18:13:00,0.61899,0.61901,0.61891,0.61901,89499998.0
2006-07-27 18:14:00,0.619,0.61913,0.619,0.61913,61500000.0
2006-07-27 18:15:00,0.61911,0.61923,0.61911,0.61923,164000001.0
2006-07-27 18:16:00,0.61922,0.61922,0.61901,0.61908,331600003.0
2006-07-27 18:17:00,0.61895,0.61905,0.61894,0.61905,167200001.0
2006-07-27 18:18:00,0.61897,0.61917,0.61896,0.61908,283199999.0
2006-07-27 18:19:00,0.6191,0.61933,0.61905,0.61905,260300000.0
2006-07-27 18:20:00,0.61905,0.61918,0.61905,0.61915,111000001.0
2006-07-27 18:21:00,0.61914,0.61926,0.61914,0.6192,194100003.0
2006-07-27 18:22:00,0.61915,0.6192,0.6191,0.61915,108300000.0
2006-07-27 18:23:00,0.61913,0.61921,0.6191,0.61916,351399996.0
2006-07-27 18:24:00,0.61915,0.61925,0.61905,0.61915,353900003.0
2006-07-27 18:25:00,0.61906,0.61906,0.61883,0.61893,172699999.0
2006-07-27 18:26:00,0.61897,0.61913,0.61892,0.619,115799998.0
2006-07-27 18:27:00,0.61897,0.61911,0.61894,0.61911,262700000.0
2006-07-27 18:28:00,0.61906,0.61913,0.61889,0.61905,162100000.0
2006-07-27 18:29:00,0.61912,0.61918,0.61907,0.61915,261500001.0
2006-07-27 18:30:00,0.61912,0.61915,0.61905,0.61915,59700000.0
2006-07-27 18:31:00,0.6191,0.61915,0.61905,0.6191,180899998.0
2006-07-27 18:32:00,0.6191,0.61915,0.6191,0.6191,42799999.0
2006-07-27 18:33:00,0.61916,0.61916,0.61896,0.61907,176199998.0
2006-07-27 18:34:00,0.61921,0.61929,0.61912,0.61912,123399999.0
2006-07-27 18:35:00,0.61915,0.61915,0.61905,0.61905,143300001.0
2006-07-27 18:36:00,0.61908,0.61908,0.61891,0.61895,176199999.0
2006-07-27 18:37:00,0.61905,0.61924,0.61905,0.61924,74899999.0
2006-07-27 18:38:00,0.61916,0.6192,0.61908,0.6191,107699999.0
2006-07-27 18:39:00,0.61908,0.61935,0.61908,0.61935,325099999.0
2006-07-27 18:40:00,0.61934,0.61938,0.61917,0.61935,105399999.0
2006-07-27 18:41:00,0.61934,0.6196,0.6193,0.6193,304399997.0
2006-07-27 18:42:00,0.61935,0.61937,0.6193,0.61937,136499996.0
2006-07-27 18:43:00,0.6193,0.6195,0.61914,0.6194,647699999.0
2006-07-27 18:44:00,0.6194,0.61943,0.6193,0.61942,334899997.0
2006-07-27 18:45:00,0.61947,0.61947,0.61924,0.61938,431100000.0
2006-07-27 18:46:00,0.6194,0.61945,0.6194,0.6194,136300000.0
2006-07-27 18:47:00,0.6194,0.61944,0.61933,0.61942,154200000.0
2006-07-27 18:48:00,0.61945,0.61945,0.6193,0.6193,133100000.0
2006-07-27 18:49:00,0.6193,0.61952,0.6193,0.61952,192199997.0
2006-07-27 18:50:00,0.61955,0.61955,0.61945,0.61953,138699998.0
2006-07-27 18:51:00,0.61945,0.61955,0.61945,0.61953,73500000.0
2006-07-27 18:52:00,0.61951,0.61951,0.61937,0.61937,77400000.0
2006-07-27 18:53:00,0.61938,0.61961,0.61935,0.61961,129200000.0
2006-07-27 18:54:00,0.61963,0.61963,0.61952,0.61952,54800000.0
2006-07-27 18:55:00,0.61957,0.61958,0.61929,0.61932,166200000.0
2006-07-27 18:56:00,0.61933,0.61935,0.6193,0.6193,139499996.0
2006-07-27 18:57:00,0.61934,0.6194,0.61929,0.61935,72900000.0
2006-07-27 18:58:00,0.61935,0.6194,0.61935,0.6194,72100000.0
2006-07-27 18:59:00,0.6193,0.6194,0.6193,0.6194,165299999.0
2006-07-27 19:00:00,0.61938,0.61938,0.6193,0.61935,127899999.0
2006-07-27 19:01:00,0.61937,0.61937,0.61924,0.61925,75200000.0
2006-07-27 19:02:00,0.61932,0.61933,0.61925,0.61932,47100000.0
2006-07-27 19:03:00,0.61925,0.61935,0.61925,0.6193,205100001.0
2006-07-27 19:04:00,0.61919,0.61925,0.6191,0.6191,133599999.0
2006-07-27 19:05:00,0.6191,0.61925,0.6191,0.61925,145599996.0
2006-07-27 19:06:00,0.61922,0.61924,0.61906,0.61906,260899998.0
2006-07-27 19:07:00,0.6191,0.61946,0.61909,0.61923,256199999.0
2006-07-27 19:08:00,0.61931,0.61932,0.61915,0.61932,128799999.0
2006-07-27 19:09:00,0.61942,0.61945,0.61933,0.61943,171900004.0
2006-07-27 19:10:00,0.61934,0.61934,0.61913,0.61924,63999999.0
2006-07-27 19:11:00,0.61925,0.61935,0.61925,0.6193,146400000.0
2006-07-27 19:12:00,0.61927,0.61939,0.61927,0.61932,88900000.0
2006-07-27 19:13:00,0.61931,0.61948,0.61931,0.61944,98500002.0
2006-07-27 19:14:00,0.61945,0.61945,0.61932,0.61932,69200000.0
2006-07-27 19:15:00,0.6193,0.61935,0.6193,0.6193,107700001.0
2006-07-27 19:16:00,0.61921,0.61926,0.61903,0.61903,20100000.0
2006-07-27 19:17:00,0.61893,0.61901,0.61878,0.61895,59000000.0
2006-07-27 19:18:00,0.61906,0.61923,0.61906,0.61918,57100000.0
2006-07-27 19:19:00,0.61905,0.61915,0.61905,0.61915,114899999.0
2006-07-27 19:20:00,0.61915,0.6192,0.61905,0.61905,92199999.0
2006-07-27 19:21:00,0.61908,0.61926,0.61899,0.61926,189699998.0
2006-07-27 19:22:00,0.6193,0.6193,0.6192,0.61925,109000000.0
2006-07-27 19:23:00,0.6191,0.6193,0.6191,0.6193,75399998.0
2006-07-27 19:24:00,0.61942,0.61946,0.6194,0.6194,97699999.0
2006-07-27 19:25:00,0.61941,0.61941,0.61921,0.61929,99300001.0
2006-07-27 19:26:00,0.61915,0.6192,0.61915,0.6192,45100000.0
2006-07-27 19:27:00,0.61918,0.61925,0.6191,0.6191,147999999.0
2006-07-27 19:28:00,0.6193,0.6193,0.6191,0.6191,114600000.0
2006-07-27 19:29:00,0.6191,0.6192,0.61905,0.61915,125600000.0
2006-07-27 19:30:00,0.6192,0.6192,0.61915,0.6192,43699999.0
2006-07-27 19:31:00,0.61923,0.61923,0.61905,0.6192,78200001.0
2006-07-27 19:32:00,0.6192,0.6193,0.6191,0.61915,101599998.0
2006-07-27 19:33:00,0.6191,0.6192,0.6191,0.6192,43000000.0
2006-07-27 19:34:00,0.6192,0.61923,0.61907,0.6192,137299999.0
2006-07-27 19:35:00,0.61922,0.61945,0.61918,0.61944,182400000.0
2006-07-27 19:36:00,0.61943,0.61947,0.61935,0.6194,186300000.0
2006-07-27 19:37:00,0.61941,0.61948,0.61936,0.61936,65100000.0
2006-07-27 19:38:00,0.61942,0.61942,0.61927,0.61927,65100000.0
2006-07-27 19:39:00,0.6193,0.61933,0.61923,0.61925,229299998.0
2006-07-27 19:40:00,0.61933,0.61933,0.61925,0.61925,98900002.0
2006-07-27 19:41:00,0.6193,0.6194,0.6193,0.6193,54300000.0
2006-07-27 19:42:00,0.61928,0.61937,0.61928,0.61928,70700000.0
2006-07-27 19:43:00,0.61925,0.61926,0.61915,0.61917,63600000.0
2006-07-27 19:44:00,0.6193,0.6194,0.61916,0.61925,129700001.0
2006-07-27 19:45:00,0.61929,0.61946,0.61924,0.61924,49399999.0
2006-07-27 19:46:00,0.61923,0.6193,0.61915,0.61925,95899998.0
2006-07-27 19:47:00,0.61925,0.61925,0.6192,0.6192,57599998.0
2006-07-27 19:48:00,0.61915,0.61924,0.61915,0.6192,54100000.0
2006-07-27 19:49:00,0.61916,0.61929,0.61897,0.61897,131699997.0
2006-07-27 19:50:00,0.61917,0.61923,0.61911,0.61915,107099997.0
2006-07-27 19:51:00,0.61916,0.61917,0.61906,0.61913,164200000.0
2006-07-27 19:52:00,0.61922,0.61933,0.61915,0.61917,169099999.0
2006-07-27 19:53:00,0.61918,0.61918,0.61907,0.6191,96700000.0
2006-07-27 19:54:00,0.6191,0.6192,0.6191,0.61915,170100001.0
2006-07-27 19:55:00,0.6191,0.61923,0.61908,0.61915,310899999.0
2006-07-27 19:56:00,0.61912,0.61922,0.61902,0.6191,256200003.0
2006-07-27 19:57:00,0.61892,0.61892,0.61877,0.61887,156799998.0
2006-07-27 19:58:00,0.6189,0.6189,0.61875,0.61886,184100000.0
2006-07-27 19:59:00,0.6189,0.61896,0.6187,0.6187,82700000.0
2006-07-27 20:00:00,0.6187,0.61886,0.6187,0.61876,313100000.0
2006-07-27 20:01:00,0.6187,0.6187,0.61852,0.6187,94200000.0
2006-07-27 20:02:00,0.61888,0.61911,0.61887,0.61887,112200002.0
2006-07-27 20:03:00,0.61887,0.61887,0.6188,0.61886,67100000.0
2006-07-27 20:04:00,0.61887,0.61903,0.61887,0.61897,147299999.0
2006-07-27 20:05:00,0.61903,0.6193,0.61901,0.6193,164200000.0
2006-07-27 20:06:00,0.61935,0.61935,0.61917,0.6193,350900001.0
2006-07-27 20:07:00,0.61924,0.61924,0.61912,0.61912,82900000.0
2006-07-27 20:08:00,0.6192,0.61928,0.6192,0.61922,82199999.0
2006-07-27 20:09:00,0.61923,0.61923,0.61892,0.61917,101300000.0
2006-07-27 20:10:00,0.61916,0.61937,0.61916,0.61927,158300002.0
2006-07-27 20:11:00,0.6192,0.6192,0.61914,0.61915,51800000.0
2006-07-27 20:12:00,0.61911,0.61911,0.61889,0.61889,98999999.0
2006-07-27 20:13:00,0.61887,0.61887,0.6185,0.61877,59400000.0
2006-07-27 20:14:00,0.61888,0.61888,0.61877,0.61886,162700000.0
2006-07-27 20:15:00,0.61873,0.61885,0.61867,0.61885,128399999.0
2006-07-27 20:16:00,0.61885,0.61895,0.61875,0.61875,363599998.0
2006-07-27 20:17:00,0.61873,0.61885,0.6187,0.61884,259100000.0
2006-07-27 20:18:00,0.61888,0.61901,0.61888,0.61897,67400000.0
2006-07-27 20:19:00,0.61886,0.61886,0.61863,0.61877,84200002.0
2006-07-27 20:20:00,0.61887,0.61887,0.61873,0.61876,74300000.0
2006-07-27 20:21:00,0.61883,0.61895,0.61881,0.61888,59399999.0
2006-07-27 20:22:00,0.61891,0.61898,0.61889,0.61898,111399999.0
2006-07-27 20:23:00,0.61899,0.619,0.61881,0.61894,103100000.0
2006-07-27 20:24:00,0.61888,0.61895,0.61861,0.6189,137199999.0
2006-07-27 20:25:00,0.6188,0.6188,0.61855,0.6187,119799999.0
2006-07-27 20:26:00,0.61876,0.61885,0.6187,0.61885,95400000.0
2006-07-27 20:27:00,0.61889,0.61893,0.61868,0.61876,134300003.0
2006-07-27 20:28:00,0.61877,0.61878,0.61856,0.61856,48800000.0
2006-07-27 20:29:00,0.61843,0.61843,0.61835,0.61837,257800002.0
2006-07-27 20:30:00,0.61827,0.6186,0.61827,0.61851,248600000.0
2006-07-27 20:31:00,0.61858,0.61858,0.61839,0.61839,186899997.0
2006-07-27 20:32:00,0.61829,0.61848,0.61829,0.61837,111299998.0
2006-07-27 20:33:00,0.61835,0.61847,0.6183,0.61837,139499999.0
2006-07-27 20:34:00,0.61849,0.61858,0.61849,0.61857,116600000.0
2006-07-27 20:35:00,0.61859,0.61874,0.61854,0.61869,42800000.0
2006-07-27 20:36:00,0.6187,0.61885,0.6186,0.61865,226400003.0
2006-07-27 20:37:00,0.61869,0.61891,0.61866,0.61874,159799999.0
2006-07-27 20:38:00,0.61875,0.61879,0.61871,0.61879,172800000.0
2006-07-27 20:39:00,0.6188,0.61884,0.61877,0.61881,58100001.0
2006-07-27 20:40:00,0.61875,0.61887,0.6187,0.61874,170700000.0
2006-07-27 20:41:00,0.6187,0.61879,0.61865,0.61865,122700001.0
2006-07-27 20:42:00,0.61855,0.61861,0.61849,0.61851,95400000.0
2006-07-27 20:43:00,0.6185,0.6186,0.6185,0.6185,191299996.0
2006-07-27 20:44:00,0.61858,0.61877,0.61858,0.61877,19400000.0
2006-07-27 20:45:00,0.61882,0.61885,0.61872,0.61872,75399998.0
2006-07-27 20:46:00,0.6189,0.61923,0.6189,0.61919,75799997.0
2006-07-27 20:47:00,0.61928,0.61928,0.61901,0.61901,89100000.0
2006-07-27 20:48:00,0.61893,0.61904,0.61893,0.61895,107799997.0
2006-07-27 20:49:00,0.61895,0.61906,0.61883,0.61887,107400000.0
2006-07-27 20:50:00,0.61887,0.619,0.61887,0.6189,139800001.0
2006-07-27 20:51:00,0.6189,0.61897,0.6189,0.61893,81299998.0
2006-07-27 20:52:00,0.61895,0.61905,0.6189,0.6189,95000000.0
2006-07-27 20:53:00,0.619,0.61905,0.61892,0.61895,290400002.0
2006-07-27 20:54:00,0.61895,0.619,0.6189,0.619,211600001.0
2006-07-27 20:55:00,0.61888,0.61892,0.61888,0.61892,25600000.0
2006-07-27 20:56:00,0.61889,0.61907,0.61875,0.61895,121399999.0
2006-07-27 20:57:00,0.61894,0.6191,0.61885,0.61895,144799999.0
2006-07-27 20:58:00,0.61892,0.61904,0.6189,0.6189,270199999.0
2006-07-27 20:59:00,0.61895,0.61905,0.6189,0.61895,159800000.0
2006-07-27 21:00:00,0.61895,0.61898,0.6189,0.61895,221299999.0
2006-07-27 21:01:00,0.61885,0.61897,0.61885,0.61897,105599999.0
2006-07-27 21:02:00,0.61895,0.619,0.61892,0.61895,115799999.0
2006-07-27 21:03:00,0.619,0.61905,0.6189,0.61905,86500000.0
2006-07-27 21:04:00,0.61895,0.619,0.6189,0.6189,58899999.0
2006-07-27 21:05:00,0.619,0.61905,0.6189,0.61895,96300000.0
2006-07-27 21:06:00,0.6189,0.61905,0.6189,0.61895,156300002.0
2006-07-27 21:07:00,0.619,0.619,0.61895,0.61895,59300000.0
2006-07-27 21:08:00,0.61895,0.619,0.61885,0.61895,129900000.0
2006-07-27 21:09:00,0.61895,0.61905,0.6189,0.619,161200002.0
2006-07-27 21:10:00,0.61895,0.619,0.61895,0.619,75500000.0
2006-07-27 21:11:00,0.61895,0.61895,0.61895,0.61895,4000000.0
2006-07-27 21:12:00,0.6189,0.61902,0.6189,0.61897,142000000.0
2006-07-27 21:13:00,0.61893,0.61898,0.6189,0.61895,96499999.0
2006-07-27 21:14:00,0.619,0.619,0.61895,0.61895,65300001.0
2006-07-27 21:15:00,0.61895,0.61905,0.6189,0.61895,263500000.0
2006-07-27 21:16:00,0.619,0.619,0.61883,0.6189,132800000.0
2006-07-27 21:17:00,0.6189,0.619,0.6188,0.619,169300000.0
2006-07-27 21:18:00,0.619,0.619,0.6189,0.61897,161299999.0
2006-07-27 21:19:00,0.619,0.619,0.6189,0.61895,117200001.0
2006-07-27 21:20:00,0.619,0.61905,0.61885,0.6189,229200002.0
2006-07-27 21:21:00,0.619,0.619,0.6189,0.619,82700000.0
2006-07-27 21:22:00,0.619,0.619,0.6189,0.61895,100900002.0
2006-07-27 21:23:00,0.6189,0.619,0.6189,0.619,151900002.0
2006-07-27 21:24:00,0.619,0.619,0.6189,0.61895,97100000.0
2006-07-27 21:25:00,0.61895,0.619,0.61895,0.619,94099999.0
2006-07-27 21:26:00,0.61897,0.619,0.6189,0.61893,162200000.0
2006-07-27 21:27:00,0.61895,0.619,0.6189,0.619,74399999.0
2006-07-27 21:28:00,0.619,0.619,0.61895,0.61895,27800001.0
2006-07-27 21:29:00,0.61895,0.619,0.6188,0.6189,116300001.0
2006-07-27 21:30:00,0.61897,0.61905,0.6189,0.619,115300001.0
2006-07-27 21:31:00,0.619,0.619,0.61895,0.61895,28699999.0
2006-07-27 21:32:00,0.61895,0.619,0.6189,0.619,54300000.0
2006-07-27 21:33:00,0.619,0.619,0.61895,0.619,70200000.0
2006-07-27 21:34:00,0.619,0.619,0.61887,0.61887,83700001.0
2006-07-27 21:35:00,0.61895,0.619,0.61892,0.61895,206799999.0
2006-07-27 21:36:00,0.61895,0.61905,0.61887,0.619,187899998.0
2006-07-27 21:37:00,0.61897,0.61905,0.61895,0.619,109599999.0
2006-07-27 21:38:00,0.619,0.61905,0.61895,0.61897,90100001.0
2006-07-27 21:39:00,0.61895,0.619,0.61885,0.61897,60600000.0
2006-07-27 21:40:00,0.619,0.61905,0.61885,0.61903,165200000.0
2006-07-27 21:41:00,0.61895,0.619,0.6189,0.619,142800000.0
2006-07-27 21:42:00,0.61897,0.619,0.61895,0.619,108400002.0
2006-07-27 21:43:00,0.61895,0.61905,0.6189,0.6189,53800000.0
2006-07-27 21:44:00,0.619,0.619,0.6188,0.6188,78200002.0
2006-07-27 21:45:00,0.61895,0.619,0.61887,0.61895,116800000.0
2006-07-27 21:46:00,0.61893,0.619,0.61892,0.61892,105700002.0
2006-07-27 21:47:00,0.61895,0.619,0.61895,0.619,120300003.0
2006-07-27 21:48:00,0.619,0.619,0.619,0.619,58100000.0
2006-07-27 21:49:00,0.61895,0.619,0.61885,0.61893,112900001.0
2006-07-27 21:50:00,0.619,0.61905,0.6189,0.61897,88799999.0
2006-07-27 21:51:00,0.61895,0.619,0.61892,0.619,109199999.0
2006-07-27 21:52:00,0.61895,0.6191,0.61892,0.619,83100000.0
2006-07-27 21:53:00,0.6189,0.619,0.6189,0.619,51600000.0
2006-07-27 21:54:00,0.619,0.619,0.6189,0.61895,105200000.0
2006-07-27 21:55:00,0.61895,0.619,0.61893,0.61895,47800000.0
2006-07-27 21:56:00,0.619,0.619,0.6189,0.6189,37400000.0
2006-07-27 21:57:00,0.61895,0.619,0.61885,0.61897,199400000.0
2006-07-27 21:58:00,0.61895,0.619,0.61895,0.619,65600000.0
2006-07-27 21:59:00,0.61895,0.61905,0.61895,0.61895,105299999.0
2006-07-27 22:00:00,0.61895,0.619,0.6189,0.619,79699999.0
2006-07-27 22:01:00,0.61897,0.619,0.6189,0.61895,110200000.0
2006-07-27 22:02:00,0.619,0.619,0.61895,0.61895,74099999.0
2006-07-27 22:03:00,0.619,0.619,0.61897,0.61898,32900000.0
2006-07-27 22:04:00,0.61895,0.619,0.6189,0.61895,62900000.0
2006-07-27 22:05:00,0.6189,0.61905,0.6189,0.61892,169700001.0
2006-07-27 22:06:00,0.6189,0.6191,0.6188,0.61895,122900002.0
2006-07-27 22:07:00,0.61895,0.619,0.6189,0.6189,115500000.0
2006-07-27 22:08:00,0.61895,0.6191,0.6189,0.6191,98899997.0
2006-07-27 22:09:00,0.619,0.619,0.6189,0.61897,71000000.0
2006-07-27 22:10:00,0.61895,0.619,0.6189,0.61895,90999999.0
2006-07-27 22:11:00,0.61887,0.619,0.61887,0.619,101700001.0
2006-07-27 22:12:00,0.61895,0.619,0.61887,0.61893,156500003.0
2006-07-27 22:13:00,0.61905,0.61905,0.6189,0.61895,85100001.0
2006-07-27 22:14:00,0.619,0.619,0.61885,0.61897,79700000.0
2006-07-27 22:15:00,0.61897,0.619,0.6189,0.61895,153700003.0
2006-07-27 22:16:00,0.61893,0.61902,0.61893,0.61895,65300002.0
2006-07-27 22:17:00,0.619,0.619,0.6189,0.619,58200001.0
2006-07-27 22:18:00,0.619,0.619,0.61885,0.61885,79999999.0
2006-07-27 22:19:00,0.61895,0.61905,0.61885,0.61895,92300000.0
2006-07-27 22:20:00,0.619,0.619,0.61895,0.61895,67900000.0
2006-07-27 22:21:00,0.619,0.619,0.6189,0.61895,136599999.0
2006-07-27 22:22:00,0.61903,0.61903,0.6189,0.6189,55000000.0
2006-07-27 22:23:00,0.6189,0.61905,0.6189,0.619,73300000.0
2006-07-27 22:24:00,0.6189,0.619,0.61887,0.619,173400001.0
2006-07-27 22:25:00,0.6189,0.619,0.6189,0.61895,104800001.0
2006-07-27 22:26:00,0.61895,0.619,0.61892,0.619,87700001.0
2006-07-27 22:27:00,0.6189,0.61905,0.6189,0.61905,59700001.0
2006-07-27 22:28:00,0.61885,0.61897,0.61885,0.61897,51800000.0
2006-07-27 22:29:00,0.61895,0.619,0.61895,0.61895,48299998.0
2006-07-27 22:30:00,0.619,0.61905,0.61895,0.619,132900000.0
2006-07-27 22:31:00,0.619,0.619,0.61887,0.61887,58900000.0
2006-07-27 22:32:00,0.619,0.619,0.619,0.619,15300000.0
2006-07-27 22:33:00,0.61895,0.619,0.61895,0.619,119799999.0
2006-07-27 22:34:00,0.61895,0.619,0.6187,0.61897,118699997.0
2006-07-27 22:35:00,0.61902,0.61902,0.61893,0.61893,103100001.0
2006-07-27 22:36:00,0.61895,0.619,0.6189,0.61895,130400000.0
2006-07-27 22:37:00,0.61895,0.61895,0.6189,0.61895,86400000.0
2006-07-27 22:38:00,0.61885,0.61895,0.6187,0.61895,101599999.0
2006-07-27 22:39:00,0.61895,0.619,0.61895,0.619,9100000.0
2006-07-27 22:40:00,0.61895,0.619,0.61885,0.6189,107800001.0
2006-07-27 22:41:00,0.61895,0.61895,0.61892,0.61895,34000000.0
2006-07-27 22:42:00,0.61895,0.61903,0.6189,0.61903,117999997.0
2006-07-27 22:43:00,0.61895,0.61905,0.6188,0.61895,209300000.0
2006-07-27 22:44:00,0.619,0.61902,0.61887,0.61887,170100004.0
2006-07-27 22:45:00,0.61895,0.61905,0.6189,0.61895,152199998.0
2006-07-27 22:46:00,0.61897,0.619,0.61875,0.6189,193799999.0
2006-07-27 22:47:00,0.6189,0.619,0.6189,0.61898,62899999.0
2006-07-27 22:48:00,0.61893,0.61905,0.6188,0.61895,81899999.0
2006-07-27 22:49:00,0.61895,0.61895,0.61895,0.61895,38099999.0
2006-07-27 22:50:00,0.619,0.619,0.6187,0.61895,211999999.0
2006-07-27 22:51:00,0.61895,0.619,0.61887,0.6189,176699998.0
2006-07-27 22:52:00,0.61897,0.61897,0.6189,0.61895,94399998.0
2006-07-27 22:53:00,0.619,0.619,0.6189,0.619,112800000.0
2006-07-27 22:54:00,0.61898,0.619,0.6189,0.6189,97100001.0
2006-07-27 22:55:00,0.6189,0.61905,0.6189,0.6189,120899999.0
2006-07-27 22:56:00,0.619,0.61902,0.6189,0.61895,101400000.0
2006-07-27 22:57:00,0.61895,0.6191,0.61892,0.61898,91600001.0
2006-07-27 22:58:00,0.61895,0.61905,0.6189,0.61895,76900000.0
2006-07-27 22:59:00,0.6188,0.619,0.61875,0.61875,131100000.0
2006-07-27 23:00:00,0.6188,0.619,0.6188,0.61895,106999999.0
2006-07-27 23:01:00,0.62002,0.62005,0.61969,0.61998,106400001.0
2006-07-27 23:02:00,0.61971,0.62002,0.61971,0.61996,74800000.0
2006-07-27 23:03:00,0.61985,0.61995,0.61979,0.61988,76900000.0
2006-07-27 23:04:00,0.61993,0.62006,0.61977,0.61994,186699999.0
2006-07-27 23:05:00,0.61982,0.62035,0.61982,0.62023,90200000.0
2006-07-27 23:06:00,0.62011,0.62045,0.62,0.62026,94600001.0
2006-07-27 23:07:00,0.6202,0.62035,0.6199,0.6199,79600000.0
2006-07-27 23:08:00,0.62011,0.62028,0.61996,0.62005,132599999.0
2006-07-27 23:09:00,0.61996,0.6202,0.61985,0.6202,171899998.0
2006-07-27 23:10:00,0.62014,0.62024,0.61986,0.62008,92000001.0
2006-07-27 23:11:00,0.62024,0.62029,0.6197,0.62018,116999998.0
2006-07-27 23:12:00,0.62024,0.62032,0.61983,0.62025,124300001.0
2006-07-27 23:13:00,0.62005,0.62038,0.61987,0.62036,73499999.0
2006-07-27 23:14:00,0.62024,0.62031,0.62018,0.62031,51800000.0
2006-07-27 23:15:00,0.62041,0.62041,0.62009,0.62021,67300000.0
2006-07-27 23:16:00,0.62042,0.62044,0.62008,0.62024,90800000.0
2006-07-27 23:17:00,0.62032,0.62039,0.62005,0.62021,131499999.0
2006-07-27 23:18:00,0.62034,0.62034,0.62006,0.62012,79700001.0
2006-07-27 23:19:00,0.62023,0.62038,0.62023,0.62029,147300001.0
2006-07-27 23:20:00,0.62034,0.62046,0.62027,0.62038,101899998.0
2006-07-27 23:21:00,0.62021,0.62051,0.62019,0.62027,136100000.0
2006-07-27 23:22:00,0.62026,0.62039,0.62026,0.62036,55100000.0
2006-07-27 23:23:00,0.62018,0.62043,0.6201,0.62026,94000000.0
2006-07-27 23:24:00,0.62021,0.62042,0.62021,0.62031,41200000.0
2006-07-27 23:25:00,0.62018,0.62037,0.62009,0.62037,107200001.0
2006-07-27 23:26:00,0.62041,0.62047,0.62027,0.62034,95400000.0
2006-07-27 23:27:00,0.62036,0.62056,0.62022,0.62022,100999998.0
2006-07-27 23:28:00,0.62001,0.62021,0.61975,0.62005,155499998.0
2006-07-27 23:29:00,0.62015,0.62028,0.62015,0.62021,62300000.0
2006-07-27 23:30:00,0.62021,0.62034,0.62009,0.6203,80700000.0
2006-07-27 23:31:00,0.62014,0.62031,0.62003,0.62026,136100001.0
2006-07-27 23:32:00,0.62033,0.62037,0.62012,0.62032,118199999.0
2006-07-27 23:33:00,0.62019,0.62035,0.62019,0.62029,164200003.0
2006-07-27 23:34:00,0.62026,0.62033,0.62016,0.62033,69300000.0
2006-07-27 23:35:00,0.62036,0.62047,0.62014,0.6203,120500003.0
2006-07-27 23:36:00,0.61916,0.62023,0.61916,0.62023,86800000.0
2006-07-27 23:37:00,0.62026,0.62026,0.61984,0.61984,92399998.0
2006-07-27 23:38:00,0.6198,0.62016,0.61974,0.62016,115399999.0
2006-07-27 23:39:00,0.62015,0.62025,0.62015,0.62018,83300000.0
2006-07-27 23:40:00,0.62025,0.62025,0.6202,0.6202,31900000.0
2006-07-27 23:41:00,0.62014,0.62014,0.61998,0.62007,54800000.0
2006-07-27 23:42:00,0.62015,0.6202,0.62015,0.6202,33000001.0
2006-07-27 23:43:00,0.62025,0.62025,0.62015,0.62025,82200001.0
2006-07-27 23:44:00,0.62025,0.62025,0.6202,0.6202,63000002.0
2006-07-27 23:45:00,0.6203,0.6203,0.62015,0.6202,38200000.0
2006-07-27 23:46:00,0.62018,0.62026,0.62003,0.62003,164099999.0
2006-07-27 23:47:00,0.62002,0.62016,0.61978,0.61991,161300003.0
2006-07-27 23:48:00,0.61973,0.62006,0.61973,0.61977,149199997.0
2006-07-27 23:49:00,0.61987,0.62015,0.61987,0.62015,89300000.0
2006-07-27 23:50:00,0.62015,0.62025,0.62015,0.62025,43100000.0
2006-07-27 23:51:00,0.6202,0.62025,0.62012,0.62025,64400001.0
2006-07-27 23:52:00,0.62015,0.6203,0.62015,0.62022,149100000.0
2006-07-27 23:53:00,0.62018,0.62025,0.62015,0.6202,39399999.0
2006-07-27 23:54:00,0.62011,0.62018,0.61983,0.62018,67099999.0
2006-07-27 23:55:00,0.62025,0.62025,0.62017,0.62017,54100000.0
2006-07-27 23:56:00,0.62018,0.62018,0.61978,0.61981,109699998.0
2006-07-27 23:57:00,0.6198,0.61985,0.6198,0.6198,155999998.0
2006-07-27 23:58:00,0.61978,0.62008,0.61978,0.62008,87399999.0
2006-07-27 23:59:00,0.61997,0.62,0.61974,0.61996,90600000.0
2006-07-28 00:00:00,0.62015,0.62015,0.6201,0.6201,78100000.0
2006-07-28 00:01:00,0.61997,0.61997,0.61975,0.61987,83200001.0
2006-07-28 00:02:00,0.62,0.6201,0.61997,0.62,91499999.0
2006-07-28 00:03:00,0.62001,0.62013,0.61997,0.62013,41000000.0
2006-07-28 00:04:00,0.62015,0.62015,0.62005,0.6201,66099999.0
2006-07-28 00:05:00,0.62007,0.62007,0.6199,0.6199,88900000.0
2006-07-28 00:06:00,0.62002,0.62019,0.62002,0.62019,73600000.0
2006-07-28 00:07:00,0.6202,0.62025,0.6202,0.6202,55000000.0
2006-07-28 00:08:00,0.62015,0.62025,0.62015,0.62025,95599999.0
2006-07-28 00:09:00,0.6202,0.62025,0.62015,0.62025,85100002.0
2006-07-28 00:10:00,0.62012,0.62027,0.62012,0.62025,86000000.0
2006-07-28 00:11:00,0.6202,0.62025,0.62013,0.6202,118300001.0
2006-07-28 00:12:00,0.62025,0.62025,0.6202,0.62022,30500000.0
2006-07-28 00:13:00,0.62025,0.6203,0.62017,0.6203,71999999.0
2006-07-28 00:14:00,0.6202,0.62025,0.62005,0.62025,27500000.0
2006-07-28 00:15:00,0.62022,0.62025,0.62022,0.62025,56700000.0
2006-07-28 00:16:00,0.62025,0.62025,0.62015,0.6202,57600000.0
2006-07-28 00:17:00,0.6202,0.6203,0.62015,0.62025,75700000.0
2006-07-28 00:18:00,0.62025,0.62025,0.6201,0.6202,125000000.0
2006-07-28 00:19:00,0.6202,0.6203,0.6202,0.62025,77699998.0
2006-07-28 00:20:00,0.6202,0.62025,0.6202,0.62022,62800000.0
2006-07-28 00:21:00,0.62015,0.62025,0.62015,0.62025,80000000.0
2006-07-28 00:22:00,0.6202,0.62027,0.62015,0.62025,41200000.0
2006-07-28 00:23:00,0.62025,0.62025,0.62015,0.62015,70200001.0
2006-07-28 00:24:00,0.62027,0.62027,0.6202,0.62025,47400000.0
2006-07-28 00:25:00,0.62025,0.62025,0.62006,0.62012,173300001.0
2006-07-28 00:26:00,0.6202,0.6202,0.6202,0.6202,40499999.0
2006-07-28 00:27:00,0.6202,0.6203,0.6202,0.62025,86300000.0
2006-07-28 00:28:00,0.62008,0.62009,0.61948,0.61948,140000001.0
2006-07-28 00:29:00,0.61948,0.61983,0.61948,0.61983,22500000.0
2006-07-28 00:30:00,0.6201,0.6201,0.6198,0.6198,83400000.0
2006-07-28 00:31:00,0.62,0.62005,0.61997,0.62,43600001.0
2006-07-28 00:32:00,0.62002,0.62005,0.62,0.62,71300000.0
2006-07-28 00:33:00,0.62011,0.62019,0.62003,0.62003,60000000.0
2006-07-28 00:34:00,0.62015,0.62015,0.6201,0.62015,39799999.0
2006-07-28 00:35:00,0.6201,0.6202,0.62,0.6201,54200000.0
2006-07-28 00:36:00,0.62014,0.62017,0.62009,0.62014,70000000.0
2006-07-28 00:37:00,0.62035,0.62035,0.62015,0.62022,142899999.0
2006-07-28 00:38:00,0.62025,0.62025,0.62015,0.62025,58200001.0
2006-07-28 00:39:00,0.62025,0.62025,0.62015,0.62025,136399999.0
2006-07-28 00:40:00,0.6202,0.62025,0.62017,0.6202,79700001.0
2006-07-28 00:41:00,0.62029,0.6203,0.62007,0.62007,113399999.0
2006-07-28 00:42:00,0.61999,0.6201,0.61999,0.62002,68599999.0
2006-07-28 00:43:00,0.62009,0.62022,0.62007,0.62016,79800001.0
2006-07-28 00:44:00,0.62031,0.62039,0.62028,0.62031,45300000.0
2006-07-28 00:45:00,0.62002,0.62002,0.61941,0.61951,55000001.0
2006-07-28 00:46:00,0.61968,0.61979,0.61968,0.61973,54999999.0
2006-07-28 00:47:00,0.61977,0.6198,0.61953,0.61953,75000000.0
2006-07-28 00:48:00,0.61955,0.6196,0.6195,0.61955,120600001.0
2006-07-28 00:49:00,0.61955,0.61955,0.61945,0.61955,60400000.0
2006-07-28 00:50:00,0.6195,0.61955,0.6194,0.61955,42500000.0
2006-07-28 00:51:00,0.61949,0.61954,0.6194,0.6194,75599998.0
2006-07-28 00:52:00,0.6193,0.61941,0.61924,0.61925,97799997.0
2006-07-28 00:53:00,0.6192,0.61932,0.6192,0.61932,74700000.0
2006-07-28 00:54:00,0.61929,0.61931,0.61919,0.61928,89499999.0
2006-07-28 00:55:00,0.61926,0.61932,0.61925,0.61932,67999999.0
2006-07-28 00:56:00,0.61938,0.61942,0.61935,0.61942,62100000.0
2006-07-28 00:57:00,0.61936,0.61943,0.61934,0.61934,72600000.0
2006-07-28 00:58:00,0.61931,0.61931,0.61906,0.61908,114600003.0
2006-07-28 00:59:00,0.61903,0.61915,0.61903,0.61904,108399998.0
2006-07-28 01:00:00,0.61889,0.61892,0.61883,0.61883,34300000.0
2006-07-28 01:01:00,0.61891,0.61909,0.61891,0.61909,37499999.0
2006-07-28 01:02:00,0.61911,0.61911,0.61903,0.61905,62799999.0
2006-07-28 01:03:00,0.619,0.619,0.61879,0.61885,52500000.0
2006-07-28 01:04:00,0.61882,0.61882,0.61864,0.61867,41500000.0
2006-07-28 01:05:00,0.61846,0.61846,0.61836,0.61836,18300000.0
2006-07-28 01:06:00,0.61839,0.61848,0.61831,0.61847,50900000.0
2006-07-28 01:07:00,0.61847,0.61847,0.61837,0.61838,53500000.0
2006-07-28 01:08:00,0.6183,0.61833,0.6183,0.61833,25100001.0
2006-07-28 01:09:00,0.6184,0.6184,0.6183,0.61838,80699999.0
2006-07-28 01:10:00,0.61832,0.61833,0.61831,0.61831,30600000.0
2006-07-28 01:11:00,0.6183,0.61848,0.61825,0.61825,128200000.0
2006-07-28 01:12:00,0.61828,0.6184,0.61825,0.61825,94400001.0
2006-07-28 01:13:00,0.61836,0.61836,0.61826,0.61834,87000001.0
2006-07-28 01:14:00,0.61825,0.61835,0.61823,0.61824,65100000.0
2006-07-28 01:15:00,0.61832,0.61837,0.61832,0.61837,41400000.0
2006-07-28 01:16:00,0.61833,0.61837,0.61832,0.61837,45100000.0
2006-07-28 01:17:00,0.6184,0.61841,0.61838,0.61838,82600001.0
2006-07-28 01:18:00,0.61843,0.61851,0.61832,0.61844,139700000.0
2006-07-28 01:19:00,0.61835,0.6185,0.61835,0.61845,66500001.0
2006-07-28 01:20:00,0.6184,0.6184,0.61835,0.6184,33300000.0
2006-07-28 01:21:00,0.61836,0.61861,0.61836,0.61853,104100000.0
2006-07-28 01:22:00,0.61838,0.61848,0.61838,0.61848,32600000.0
2006-07-28 01:23:00,0.61847,0.61851,0.61838,0.61845,61300001.0
2006-07-28 01:24:00,0.61847,0.6185,0.61843,0.6185,94399999.0
2006-07-28 01:25:00,0.61842,0.6185,0.61833,0.6185,52000000.0
2006-07-28 01:26:00,0.61857,0.61857,0.6185,0.61853,39700000.0
2006-07-28 01:27:00,0.61847,0.61859,0.61842,0.61853,123399998.0
2006-07-28 01:28:00,0.6185,0.61862,0.61844,0.61845,120999999.0
2006-07-28 01:29:00,0.61852,0.61859,0.61843,0.61843,100099998.0
2006-07-28 01:30:00,0.6185,0.6185,0.6184,0.6184,24300000.0
2006-07-28 01:31:00,0.61845,0.6185,0.6184,0.6185,114299999.0
2006-07-28 01:32:00,0.61844,0.61846,0.61838,0.61838,83100000.0
2006-07-28 01:33:00,0.61834,0.61845,0.61829,0.61837,68499999.0
2006-07-28 01:34:00,0.61848,0.61848,0.61827,0.61841,94900000.0
2006-07-28 01:35:00,0.61842,0.61845,0.61837,0.61837,76600000.0
2006-07-28 01:36:00,0.61839,0.61841,0.61827,0.61827,76399999.0
2006-07-28 01:37:00,0.61831,0.61839,0.61829,0.61836,61499999.0
2006-07-28 01:38:00,0.61847,0.61847,0.6184,0.6184,22300000.0
2006-07-28 01:39:00,0.61844,0.61855,0.61844,0.61844,106099999.0
2006-07-28 01:40:00,0.6186,0.6186,0.61842,0.61842,94899999.0
2006-07-28 01:41:00,0.61859,0.61865,0.61849,0.61852,57400000.0
2006-07-28 01:42:00,0.61852,0.61867,0.61852,0.61864,32400000.0
2006-07-28 01:43:00,0.6187,0.6187,0.61865,0.61865,40300000.0
2006-07-28 01:44:00,0.61862,0.6189,0.61862,0.6189,94500000.0
2006-07-28 01:45:00,0.61884,0.61886,0.61874,0.61883,47000000.0
2006-07-28 01:46:00,0.61875,0.6189,0.61875,0.61875,75399999.0
2006-07-28 01:47:00,0.61882,0.61885,0.61853,0.61853,105200000.0
2006-07-28 01:48:00,0.61852,0.61867,0.61852,0.61867,53300000.0
2006-07-28 01:49:00,0.6187,0.6187,0.61861,0.61869,77900000.0
2006-07-28 01:50:00,0.61873,0.61887,0.61852,0.61883,102400001.0
2006-07-28 01:51:00,0.61893,0.61905,0.61893,0.61905,57500000.0
2006-07-28 01:52:00,0.619,0.61912,0.619,0.61912,50000000.0
2006-07-28 01:53:00,0.61913,0.61913,0.61897,0.61908,78000000.0
2006-07-28 01:54:00,0.61922,0.61934,0.6192,0.61933,109299999.0
2006-07-28 01:55:00,0.61927,0.61933,0.61915,0.61925,138500001.0
2006-07-28 01:56:00,0.6193,0.6193,0.61918,0.61928,46200001.0
2006-07-28 01:57:00,0.61925,0.6194,0.61925,0.6193,103999999.0
2006-07-28 01:58:00,0.61925,0.61937,0.61925,0.61937,50400000.0
2006-07-28 01:59:00,0.61926,0.61926,0.61913,0.61917,81199999.0
2006-07-28 02:00:00,0.61919,0.61919,0.61906,0.61909,69799999.0
2006-07-28 02:01:00,0.61916,0.6192,0.61912,0.6192,90199997.0
2006-07-28 02:02:00,0.61913,0.61913,0.61903,0.6191,187099998.0
2006-07-28 02:03:00,0.61902,0.61924,0.61902,0.61915,81499997.0
2006-07-28 02:04:00,0.61924,0.6194,0.61924,0.6194,84500001.0
2006-07-28 02:05:00,0.61938,0.6194,0.6193,0.6194,28000000.0
2006-07-28 02:06:00,0.61936,0.61945,0.61936,0.61945,78799998.0
2006-07-28 02:07:00,0.61937,0.6194,0.61933,0.6194,62500000.0
2006-07-28 02:08:00,0.6193,0.61945,0.6193,0.61945,87400000.0
2006-07-28 02:09:00,0.61938,0.61938,0.6193,0.6193,86400002.0
2006-07-28 02:10:00,0.61932,0.61932,0.61919,0.61932,86500001.0
2006-07-28 02:11:00,0.6193,0.6193,0.6192,0.61925,39400000.0
2006-07-28 02:12:00,0.61917,0.6193,0.61917,0.6193,25500000.0
2006-07-28 02:13:00,0.6192,0.6193,0.6192,0.6192,41100000.0
2006-07-28 02:14:00,0.61925,0.61935,0.61925,0.61925,111600002.0
2006-07-28 02:15:00,0.6192,0.61935,0.6192,0.61923,61800000.0
2006-07-28 02:16:00,0.61918,0.6193,0.61918,0.61925,88399999.0
2006-07-28 02:17:00,0.61925,0.6193,0.61925,0.6193,35899999.0
2006-07-28 02:18:00,0.61915,0.61932,0.61915,0.61927,41499999.0
2006-07-28 02:19:00,0.61925,0.61935,0.6192,0.61922,51100000.0
2006-07-28 02:20:00,0.61932,0.61932,0.6192,0.61925,98199999.0
2006-07-28 02:21:00,0.61925,0.6193,0.61925,0.6193,79300001.0
2006-07-28 02:22:00,0.6193,0.6193,0.6192,0.61928,90200000.0
2006-07-28 02:23:00,0.61915,0.6194,0.61915,0.61915,175399999.0
2006-07-28 02:24:00,0.6192,0.6192,0.6191,0.61915,77100001.0
2006-07-28 02:25:00,0.61908,0.61915,0.61886,0.61905,99500000.0
2006-07-28 02:26:00,0.61899,0.61905,0.61875,0.61895,82100000.0
2006-07-28 02:27:00,0.61895,0.61907,0.61871,0.61875,92000002.0
2006-07-28 02:28:00,0.61855,0.61872,0.61855,0.61872,82100000.0
2006-07-28 02:29:00,0.61876,0.61876,0.61849,0.61849,154200000.0
2006-07-28 02:30:00,0.61862,0.61867,0.61852,0.6186,124500000.0
2006-07-28 02:31:00,0.61865,0.6187,0.61855,0.6187,73800000.0
2006-07-28 02:32:00,0.61863,0.61874,0.61863,0.61868,81700001.0
2006-07-28 02:33:00,0.61855,0.61855,0.61838,0.6184,38800000.0
2006-07-28 02:34:00,0.61835,0.61848,0.61828,0.6184,112400001.0
2006-07-28 02:35:00,0.61835,0.61845,0.61835,0.61835,97200000.0
2006-07-28 02:36:00,0.61837,0.61848,0.61835,0.61835,101199998.0
2006-07-28 02:37:00,0.61845,0.61845,0.6184,0.6184,57399999.0
2006-07-28 02:38:00,0.61842,0.61842,0.61834,0.61838,62800000.0
2006-07-28 02:39:00,0.61839,0.61851,0.61829,0.61842,78900000.0
2006-07-28 02:40:00,0.61835,0.61835,0.61806,0.61818,94099999.0
2006-07-28 02:41:00,0.61823,0.61828,0.61823,0.61827,32600000.0
2006-07-28 02:42:00,0.61839,0.61839,0.61829,0.61832,52400000.0
2006-07-28 02:43:00,0.61832,0.61834,0.61825,0.61832,69200000.0
2006-07-28 02:44:00,0.61829,0.61832,0.61809,0.61816,114999999.0
2006-07-28 02:45:00,0.61828,0.61828,0.6182,0.61828,45400000.0
2006-07-28 02:46:00,0.61815,0.61825,0.61815,0.61815,57400000.0
2006-07-28 02:47:00,0.61815,0.61825,0.61815,0.61825,64700000.0
2006-07-28 02:48:00,0.61828,0.61829,0.61828,0.61828,39400000.0
2006-07-28 02:49:00,0.61828,0.61828,0.61817,0.61825,76500001.0
2006-07-28 02:50:00,0.61837,0.61837,0.61825,0.61827,79400000.0
2006-07-28 02:51:00,0.6183,0.61838,0.61823,0.61825,113700001.0
2006-07-28 02:52:00,0.61824,0.61829,0.61819,0.61819,119700000.0
2006-07-28 02:53:00,0.6182,0.6183,0.6182,0.6183,38000001.0
2006-07-28 02:54:00,0.61833,0.61833,0.61825,0.61828,69999999.0
2006-07-28 02:55:00,0.61828,0.61834,0.61828,0.6183,62899999.0
2006-07-28 02:56:00,0.61832,0.61833,0.61821,0.61825,73000000.0
2006-07-28 02:57:00,0.61823,0.61825,0.61819,0.61823,41599999.0
2006-07-28 02:58:00,0.61815,0.61828,0.61813,0.61815,94999999.0
2006-07-28 02:59:00,0.61815,0.6182,0.61806,0.61806,122999998.0
2006-07-28 03:00:00,0.61798,0.61798,0.61789,0.6179,31800000.0
2006-07-28 03:01:00,0.61792,0.61803,0.61786,0.61797,107000000.0
2006-07-28 03:02:00,0.61785,0.61801,0.61785,0.61801,110500000.0
2006-07-28 03:03:00,0.61808,0.6182,0.61803,0.61803,93800000.0
2006-07-28 03:04:00,0.61808,0.61809,0.61804,0.61809,85400000.0
2006-07-28 03:05:00,0.61805,0.6182,0.61805,0.6182,120999999.0
2006-07-28 03:06:00,0.6181,0.61815,0.6181,0.61815,63800002.0
2006-07-28 03:07:00,0.61819,0.61827,0.61815,0.61827,57600000.0
2006-07-28 03:08:00,0.61825,0.61835,0.61825,0.61825,137400000.0
2006-07-28 03:09:00,0.61819,0.61819,0.61802,0.61806,61800000.0
2006-07-28 03:10:00,0.6181,0.61817,0.6181,0.6181,99700000.0
2006-07-28 03:11:00,0.6181,0.61815,0.61807,0.6181,79100001.0
2006-07-28 03:12:00,0.61812,0.61815,0.61795,0.61813,72000000.0
2006-07-28 03:13:00,0.61808,0.61813,0.61799,0.61813,77499999.0
2006-07-28 03:14:00,0.6181,0.61815,0.6181,0.61815,27800000.0
2006-07-28 03:15:00,0.61812,0.61812,0.61801,0.61801,73799999.0
2006-07-28 03:16:00,0.61802,0.61806,0.61794,0.61803,33800000.0
2006-07-28 03:17:00,0.61804,0.61808,0.61795,0.61795,59699999.0
2006-07-28 03:18:00,0.61795,0.61805,0.61793,0.618,89999998.0
2006-07-28 03:19:00,0.6178,0.61787,0.61768,0.61768,64600001.0
2006-07-28 03:20:00,0.61772,0.61779,0.61768,0.61778,111500000.0
2006-07-28 03:21:00,0.61779,0.61782,0.61773,0.61778,108700001.0
2006-07-28 03:22:00,0.6178,0.61784,0.61769,0.61784,83999999.0
2006-07-28 03:23:00,0.6178,0.61785,0.6178,0.6178,74700000.0
2006-07-28 03:24:00,0.6178,0.6178,0.61769,0.6177,74999998.0
2006-07-28 03:25:00,0.61767,0.61773,0.61759,0.61773,50600000.0
2006-07-28 03:26:00,0.6177,0.6177,0.61755,0.61755,93100001.0
2006-07-28 03:27:00,0.61757,0.61766,0.6175,0.61766,69800001.0
2006-07-28 03:28:00,0.6176,0.61765,0.61755,0.61755,103200000.0
2006-07-28 03:29:00,0.61751,0.61766,0.61751,0.61766,54100000.0
2006-07-28 03:30:00,0.6176,0.6176,0.61723,0.61723,58899999.0
2006-07-28 03:31:00,0.61722,0.6173,0.61718,0.61725,99200000.0
2006-07-28 03:32:00,0.6171,0.6171,0.61694,0.61703,103100000.0
2006-07-28 03:33:00,0.61717,0.61735,0.61717,0.6173,86300002.0
2006-07-28 03:34:00,0.61729,0.6174,0.61729,0.61738,97200001.0
2006-07-28 03:35:00,0.6175,0.6175,0.6174,0.61745,100200002.0
2006-07-28 03:36:00,0.61735,0.61745,0.61735,0.6174,92199998.0
2006-07-28 03:37:00,0.61747,0.61752,0.61739,0.61739,106100000.0
2006-07-28 03:38:00,0.61744,0.61761,0.61744,0.61761,70500001.0
2006-07-28 03:39:00,0.61762,0.61762,0.61748,0.61757,40600000.0
2006-07-28 03:40:00,0.61754,0.61763,0.61754,0.61759,84699999.0
2006-07-28 03:41:00,0.61745,0.61757,0.61745,0.61755,79199999.0
2006-07-28 03:42:00,0.61743,0.61769,0.6174,0.61769,84200000.0
2006-07-28 03:43:00,0.61758,0.61758,0.61752,0.61752,71900000.0
2006-07-28 03:44:00,0.61755,0.61755,0.6175,0.6175,88899998.0
2006-07-28 03:45:00,0.6176,0.6176,0.6175,0.6175,32699999.0
2006-07-28 03:46:00,0.61757,0.61768,0.61742,0.61763,87900000.0
2006-07-28 03:47:00,0.61751,0.61754,0.61751,0.61754,18300000.0
2006-07-28 03:48:00,0.61746,0.61758,0.61742,0.61755,100100000.0
2006-07-28 03:49:00,0.61747,0.6176,0.61745,0.6176,86799998.0
2006-07-28 03:50:00,0.61755,0.61757,0.6175,0.6175,43199999.0
2006-07-28 03:51:00,0.61752,0.61752,0.6174,0.6174,137899998.0
2006-07-28 03:52:00,0.61748,0.61751,0.61745,0.61748,67999999.0
2006-07-28 03:53:00,0.6174,0.61745,0.6174,0.6174,48500001.0
2006-07-28 03:54:00,0.61735,0.61755,0.61735,0.61755,51700000.0
2006-07-28 03:55:00,0.61743,0.61763,0.61741,0.61763,107099998.0
2006-07-28 03:56:00,0.61762,0.61781,0.61762,0.61776,56900000.0
2006-07-28 03:57:00,0.61784,0.61798,0.61776,0.61782,94699998.0
2006-07-28 03:58:00,0.61787,0.6179,0.61781,0.61788,170799999.0
2006-07-28 03:59:00,0.61785,0.61789,0.61778,0.61778,65300000.0
2006-07-28 04:00:00,0.61763,0.61775,0.61741,0.6177,105100000.0
2006-07-28 04:01:00,0.61776,0.61782,0.61767,0.61769,106700001.0
2006-07-28 04:02:00,0.61761,0.61774,0.61757,0.61757,129600003.0
2006-07-28 04:03:00,0.61763,0.61768,0.61757,0.61757,109799997.0
2006-07-28 04:04:00,0.61765,0.61776,0.61763,0.61763,69700001.0
2006-07-28 04:05:00,0.61758,0.61771,0.61758,0.61763,77200000.0
2006-07-28 04:06:00,0.61768,0.61774,0.61763,0.61769,113500000.0
2006-07-28 04:07:00,0.61773,0.61775,0.6177,0.61775,138800002.0
2006-07-28 04:08:00,0.61786,0.61786,0.61769,0.61774,124099999.0
2006-07-28 04:09:00,0.61781,0.61782,0.61758,0.61782,129900002.0
2006-07-28 04:10:00,0.61774,0.6178,0.61763,0.61763,113500002.0
2006-07-28 04:11:00,0.61762,0.61771,0.61762,0.61767,74099998.0
2006-07-28 04:12:00,0.6177,0.6178,0.61768,0.6178,105099998.0
2006-07-28 04:13:00,0.61785,0.61785,0.61777,0.61777,68100000.0
2006-07-28 04:14:00,0.61785,0.61792,0.61772,0.61772,83000000.0
2006-07-28 04:15:00,0.61777,0.61781,0.61769,0.61769,77499999.0
2006-07-28 04:16:00,0.61758,0.61768,0.61758,0.61768,159799998.0
2006-07-28 04:17:00,0.61777,0.61784,0.61774,0.6178,106700000.0
2006-07-28 04:18:00,0.61786,0.61793,0.61783,0.61793,65999999.0
2006-07-28 04:19:00,0.61781,0.61781,0.61779,0.61779,30299999.0
2006-07-28 04:20:00,0.61773,0.61773,0.61769,0.61773,17800000.0
2006-07-28 04:21:00,0.61775,0.61775,0.61765,0.61765,161199998.0
2006-07-28 04:22:00,0.61765,0.6178,0.61765,0.61765,104100002.0
2006-07-28 04:23:00,0.61767,0.61767,0.61753,0.61753,102400000.0
2006-07-28 04:24:00,0.6175,0.61755,0.61745,0.61745,113199997.0
2006-07-28 04:25:00,0.61752,0.61752,0.61738,0.61745,96500000.0
2006-07-28 04:26:00,0.61732,0.61732,0.617,0.617,69399999.0
2006-07-28 04:27:00,0.61696,0.61712,0.61688,0.61712,77300000.0
2006-07-28 04:28:00,0.61727,0.61727,0.61705,0.61722,120800001.0
2006-07-28 04:29:00,0.61724,0.61732,0.6172,0.6172,108900000.0
2006-07-28 04:30:00,0.61719,0.6173,0.61715,0.61715,110799999.0
2006-07-28 04:31:00,0.61703,0.61714,0.61701,0.61707,103700002.0
2006-07-28 04:32:00,0.61705,0.61723,0.61705,0.61713,84400000.0
2006-07-28 04:33:00,0.61712,0.61721,0.61711,0.61711,91799999.0
2006-07-28 04:34:00,0.61716,0.61724,0.61713,0.61717,75600000.0
2006-07-28 04:35:00,0.61703,0.61714,0.61696,0.61708,93899999.0
2006-07-28 04:36:00,0.61698,0.617,0.61687,0.617,63800000.0
2006-07-28 04:37:00,0.61695,0.61695,0.61682,0.61688,55099999.0
2006-07-28 04:38:00,0.61697,0.61703,0.61688,0.61703,83000000.0
2006-07-28 04:39:00,0.61707,0.61714,0.61698,0.61699,73499998.0
2006-07-28 04:40:00,0.61698,0.6171,0.61698,0.61709,92000000.0
2006-07-28 04:41:00,0.61715,0.61715,0.61705,0.6171,39000001.0
2006-07-28 04:42:00,0.61717,0.61722,0.61713,0.61722,79000000.0
2006-07-28 04:43:00,0.6171,0.61725,0.61707,0.61711,69700000.0
2006-07-28 04:44:00,0.61706,0.61709,0.61694,0.61703,84400000.0
2006-07-28 04:45:00,0.61705,0.61719,0.61705,0.61715,122199997.0
2006-07-28 04:46:00,0.61712,0.61712,0.61692,0.61694,175499999.0
2006-07-28 04:47:00,0.61702,0.61716,0.61702,0.61709,115199999.0
2006-07-28 04:48:00,0.6171,0.61715,0.61705,0.61715,108100000.0
2006-07-28 04:49:00,0.61715,0.6172,0.61705,0.6171,92600000.0
2006-07-28 04:50:00,0.61715,0.61715,0.61704,0.61706,82899999.0
2006-07-28 04:51:00,0.61705,0.61705,0.61695,0.61695,74200000.0
2006-07-28 04:52:00,0.617,0.61705,0.617,0.61705,46100000.0
2006-07-28 04:53:00,0.61693,0.61702,0.61693,0.61702,63100000.0
2006-07-28 04:54:00,0.61703,0.61708,0.617,0.61708,45400000.0
2006-07-28 04:55:00,0.61708,0.61712,0.61703,0.61703,78099999.0
2006-07-28 04:56:00,0.61697,0.61713,0.61697,0.61707,113200001.0
2006-07-28 04:57:00,0.61705,0.61705,0.6168,0.617,74100000.0
2006-07-28 04:58:00,0.61695,0.61705,0.61695,0.61695,102599999.0
2006-07-28 04:59:00,0.61707,0.61723,0.61699,0.61707,81700001.0
2006-07-28 05:00:00,0.6171,0.61717,0.6171,0.61717,51500000.0
2006-07-28 05:01:00,0.61715,0.61723,0.617,0.61716,111200001.0
2006-07-28 05:02:00,0.61717,0.61717,0.6171,0.6171,32800000.0
2006-07-28 05:03:00,0.61714,0.61714,0.61696,0.61697,103600001.0
2006-07-28 05:04:00,0.6171,0.61728,0.61699,0.6171,110499999.0
2006-07-28 05:05:00,0.61713,0.61723,0.61712,0.61713,74100000.0
2006-07-28 05:06:00,0.61725,0.61725,0.61715,0.6172,51200000.0
2006-07-28 05:07:00,0.6172,0.61725,0.61712,0.6172,83700000.0
2006-07-28 05:08:00,0.61725,0.6173,0.61715,0.6172,91900001.0
2006-07-28 05:09:00,0.6173,0.61737,0.61728,0.61737,74300001.0
2006-07-28 05:10:00,0.61734,0.61736,0.61734,0.61736,34200000.0
2006-07-28 05:11:00,0.61738,0.61743,0.61728,0.61743,110000000.0
2006-07-28 05:12:00,0.6174,0.6175,0.6174,0.6174,30200000.0
2006-07-28 05:13:00,0.6174,0.61745,0.61728,0.6174,110600001.0
2006-07-28 05:14:00,0.61738,0.61742,0.6173,0.61742,70700000.0
2006-07-28 05:15:00,0.6174,0.6174,0.61735,0.61735,30000000.0
2006-07-28 05:16:00,0.61734,0.61746,0.61734,0.6174,68400001.0
2006-07-28 05:17:00,0.61742,0.61743,0.61731,0.61743,125299998.0
2006-07-28 05:18:00,0.61747,0.61752,0.6173,0.61738,57300001.0
2006-07-28 05:19:00,0.6174,0.6175,0.61735,0.6175,73000000.0
2006-07-28 05:20:00,0.6174,0.61745,0.61735,0.61735,43000000.0
2006-07-28 05:21:00,0.61745,0.61745,0.61728,0.61745,48700000.0
2006-07-28 05:22:00,0.61746,0.6176,0.61746,0.6176,92799999.0
2006-07-28 05:23:00,0.6175,0.6175,0.61743,0.61743,11900000.0
2006-07-28 05:24:00,0.61752,0.61752,0.61736,0.6174,105199998.0
2006-07-28 05:25:00,0.6173,0.61745,0.6173,0.61745,160900000.0
2006-07-28 05:26:00,0.6174,0.61743,0.61735,0.61743,63800000.0
2006-07-28 05:27:00,0.61743,0.61743,0.61725,0.6174,51600000.0
2006-07-28 05:28:00,0.61745,0.61745,0.61735,0.61745,56099999.0
2006-07-28 05:29:00,0.61741,0.61749,0.61737,0.61749,68200000.0
2006-07-28 05:30:00,0.61735,0.61735,0.6173,0.6173,87499998.0
2006-07-28 05:31:00,0.61732,0.61735,0.61725,0.61735,69699999.0
2006-07-28 05:32:00,0.6172,0.6172,0.61698,0.61701,38200000.0
2006-07-28 05:33:00,0.61708,0.61713,0.61704,0.61704,22800000.0
2006-07-28 05:34:00,0.6171,0.61713,0.61705,0.61713,78000000.0
2006-07-28 05:35:00,0.61712,0.61718,0.61705,0.61706,111399999.0
2006-07-28 05:36:00,0.61717,0.61717,0.61685,0.6171,51700000.0
2006-07-28 05:37:00,0.61712,0.61712,0.617,0.617,84300000.0
2006-07-28 05:38:00,0.61701,0.61712,0.61696,0.61712,67999999.0
2006-07-28 05:39:00,0.61705,0.61708,0.61704,0.61708,52700000.0
2006-07-28 05:40:00,0.61718,0.61728,0.61711,0.6172,49200000.0
2006-07-28 05:41:00,0.61722,0.61727,0.61715,0.61715,50700001.0
2006-07-28 05:42:00,0.61722,0.61734,0.61715,0.61721,113100000.0
2006-07-28 05:43:00,0.61705,0.61715,0.61705,0.6171,74100000.0
2006-07-28 05:44:00,0.61713,0.61715,0.6171,0.6171,83300000.0
2006-07-28 05:45:00,0.61713,0.61723,0.61708,0.61722,56300001.0
2006-07-28 05:46:00,0.61723,0.61736,0.61723,0.61735,72199998.0
2006-07-28 05:47:00,0.61737,0.61737,0.61715,0.61715,43400000.0
2006-07-28 05:48:00,0.61727,0.61736,0.6172,0.61736,74899999.0
2006-07-28 05:49:00,0.61743,0.61743,0.61731,0.61743,56200001.0
2006-07-28 05:50:00,0.6174,0.61756,0.6174,0.61743,103699999.0
2006-07-28 05:51:00,0.61757,0.61758,0.61747,0.61747,89800000.0
2006-07-28 05:52:00,0.61757,0.61762,0.61751,0.61758,92600002.0
2006-07-28 05:53:00,0.61758,0.61766,0.61753,0.61753,46900000.0
2006-07-28 05:54:00,0.6175,0.61765,0.6175,0.6175,16000000.0
2006-07-28 05:55:00,0.61746,0.61746,0.61714,0.6172,94700002.0
2006-07-28 05:56:00,0.61722,0.61727,0.61718,0.61726,82800000.0
2006-07-28 05:57:00,0.61729,0.61746,0.61726,0.61726,89399999.0
2006-07-28 05:58:00,0.61736,0.61751,0.61736,0.61751,88500000.0
2006-07-28 05:59:00,0.61747,0.61764,0.61737,0.61747,126200000.0
2006-07-28 06:00:00,0.61745,0.6175,0.61745,0.6175,88100000.0
2006-07-28 06:01:00,0.61755,0.61755,0.6174,0.6175,70199999.0
2006-07-28 06:02:00,0.6175,0.61755,0.6174,0.6175,79600001.0
2006-07-28 06:03:00,0.6175,0.6175,0.6175,0.6175,27799999.0
2006-07-28 06:04:00,0.61755,0.61755,0.61747,0.61747,42600000.0
2006-07-28 06:05:00,0.61752,0.61752,0.61736,0.61739,110699999.0
2006-07-28 06:06:00,0.61742,0.61748,0.6174,0.61742,55099999.0
2006-07-28 06:07:00,0.61743,0.61745,0.61735,0.61737,113400000.0
2006-07-28 06:08:00,0.6174,0.6175,0.6174,0.61745,69400000.0
2006-07-28 06:09:00,0.6174,0.61745,0.6173,0.61745,118200000.0
2006-07-28 06:10:00,0.61743,0.61755,0.61735,0.61742,54199999.0
2006-07-28 06:11:00,0.61737,0.61745,0.61737,0.61745,22300000.0
2006-07-28 06:12:00,0.61747,0.61749,0.61742,0.61747,71700001.0
2006-07-28 06:13:00,0.6174,0.61745,0.6174,0.6174,53400000.0
2006-07-28 06:14:00,0.61736,0.61736,0.61712,0.61712,26500000.0
2006-07-28 06:15:00,0.61706,0.61729,0.61704,0.61729,65100000.0
2006-07-28 06:16:00,0.6173,0.6173,0.6171,0.61727,36700000.0
2006-07-28 06:17:00,0.61735,0.61737,0.61725,0.6173,67500000.0
2006-07-28 06:18:00,0.61719,0.61738,0.61716,0.61726,161699997.0
2006-07-28 06:19:00,0.61737,0.6175,0.61737,0.6175,13900000.0
2006-07-28 06:20:00,0.6175,0.61755,0.6175,0.61755,50900000.0
2006-07-28 06:21:00,0.6176,0.6176,0.61755,0.6176,31900000.0
2006-07-28 06:22:00,0.61755,0.61755,0.61753,0.61753,50900000.0
2006-07-28 06:23:00,0.61752,0.61752,0.61725,0.61748,130600001.0
2006-07-28 06:24:00,0.6175,0.6175,0.61736,0.61747,116499999.0
2006-07-28 06:25:00,0.61744,0.61744,0.61722,0.61722,96499999.0
2006-07-28 06:26:00,0.61717,0.61725,0.61717,0.6172,56900000.0
2006-07-28 06:27:00,0.6172,0.61725,0.61715,0.6172,169700001.0
2006-07-28 06:28:00,0.6172,0.61725,0.61715,0.61723,126699998.0
2006-07-28 06:29:00,0.6172,0.61725,0.6172,0.61725,109599998.0
2006-07-28 06:30:00,0.61722,0.61733,0.61722,0.61723,34600000.0
2006-07-28 06:31:00,0.6173,0.61735,0.61725,0.6173,142600001.0
2006-07-28 06:32:00,0.61735,0.61735,0.61725,0.61733,108800001.0
2006-07-28 06:33:00,0.61715,0.6174,0.61715,0.6174,77299999.0
2006-07-28 06:34:00,0.6173,0.61735,0.61727,0.61727,32400000.0
2006-07-28 06:35:00,0.61727,0.61735,0.61725,0.61735,128200001.0
2006-07-28 06:36:00,0.6172,0.61735,0.6172,0.61735,104400001.0
2006-07-28 06:37:00,0.61732,0.61752,0.61732,0.61752,64700000.0
2006-07-28 06:38:00,0.61744,0.61744,0.61729,0.61733,71000000.0
2006-07-28 06:39:00,0.6174,0.6174,0.61733,0.61735,69600000.0
2006-07-28 06:40:00,0.61727,0.61735,0.61727,0.6173,47000000.0
2006-07-28 06:41:00,0.61732,0.61744,0.6173,0.6174,63700000.0
2006-07-28 06:42:00,0.61725,0.61745,0.61725,0.61745,64300002.0
2006-07-28 06:43:00,0.6174,0.61745,0.61738,0.61745,111500001.0
2006-07-28 06:44:00,0.6174,0.61745,0.61735,0.61745,191500001.0
2006-07-28 06:45:00,0.6174,0.61745,0.6174,0.61745,39799999.0
2006-07-28 06:46:00,0.61745,0.61745,0.61735,0.61745,126699999.0
2006-07-28 06:47:00,0.6174,0.6175,0.61738,0.6174,125200000.0
2006-07-28 06:48:00,0.6174,0.61747,0.61735,0.61747,97300001.0
2006-07-28 06:49:00,0.61747,0.61747,0.61725,0.61725,66200001.0
2006-07-28 06:50:00,0.61717,0.61721,0.61714,0.61721,52300001.0
2006-07-28 06:51:00,0.6173,0.6173,0.6172,0.6172,43900000.0
2006-07-28 06:52:00,0.61721,0.61729,0.6172,0.61727,147299999.0
2006-07-28 06:53:00,0.61718,0.61726,0.61699,0.61712,59000000.0
2006-07-28 06:54:00,0.61715,0.61725,0.61715,0.61725,26300000.0
2006-07-28 06:55:00,0.61729,0.61738,0.61721,0.61728,96300000.0
2006-07-28 06:56:00,0.61735,0.61735,0.61725,0.6173,95100000.0
2006-07-28 06:57:00,0.61735,0.61739,0.61721,0.61738,105099998.0
2006-07-28 06:58:00,0.61715,0.6173,0.61715,0.61725,152000000.0
2006-07-28 06:59:00,0.61706,0.61715,0.61706,0.61715,62100000.0
2006-07-28 07:00:00,0.61705,0.61712,0.61705,0.61712,34200001.0
2006-07-28 07:01:00,0.61715,0.61715,0.61715,0.61715,14300000.0
2006-07-28 07:02:00,0.61717,0.61733,0.61713,0.6173,157399998.0
2006-07-28 07:03:00,0.61731,0.61731,0.61724,0.61727,54500000.0
2006-07-28 07:04:00,0.61723,0.61724,0.6171,0.61714,84900000.0
2006-07-28 07:05:00,0.61716,0.61724,0.61706,0.61724,103600002.0
2006-07-28 07:06:00,0.61723,0.61727,0.61715,0.61727,50600000.0
2006-07-28 07:07:00,0.61735,0.61735,0.61725,0.6173,73300001.0
2006-07-28 07:08:00,0.61735,0.61735,0.6171,0.6173,75300002.0
2006-07-28 07:09:00,0.61729,0.61744,0.61729,0.61737,147700001.0
2006-07-28 07:10:00,0.61735,0.61735,0.6173,0.6173,79300000.0
2006-07-28 07:11:00,0.61705,0.61733,0.61705,0.61733,33500000.0
2006-07-28 07:12:00,0.61732,0.6174,0.6173,0.61735,42200000.0
2006-07-28 07:13:00,0.61735,0.61735,0.61705,0.61705,52700001.0
2006-07-28 07:14:00,0.617,0.61716,0.61695,0.61716,65299999.0
2006-07-28 07:15:00,0.61715,0.61723,0.61712,0.61718,57600000.0
2006-07-28 07:16:00,0.61723,0.61725,0.6172,0.6172,52699999.0
2006-07-28 07:17:00,0.6172,0.6172,0.6172,0.6172,19000000.0
2006-07-28 07:18:00,0.61723,0.61731,0.61718,0.61727,170099998.0
2006-07-28 07:19:00,0.61725,0.61725,0.61715,0.61715,39000001.0
2006-07-28 07:20:00,0.61723,0.61723,0.61714,0.6172,43900000.0
2006-07-28 07:21:00,0.61695,0.61709,0.61695,0.61707,50700000.0
2006-07-28 07:22:00,0.61706,0.61709,0.61706,0.61709,34200000.0
2006-07-28 07:23:00,0.617,0.61712,0.617,0.61712,42900000.0
2006-07-28 07:24:00,0.61715,0.61722,0.61706,0.61706,69300000.0
2006-07-28 07:25:00,0.6172,0.61729,0.6172,0.61726,72999999.0
2006-07-28 07:26:00,0.61708,0.61714,0.61708,0.6171,99500000.0
2006-07-28 07:27:00,0.61713,0.61713,0.61705,0.61707,83500000.0
2006-07-28 07:28:00,0.61704,0.61711,0.61704,0.61711,28800001.0
2006-07-28 07:29:00,0.6171,0.6172,0.61702,0.61715,138600001.0
2006-07-28 07:30:00,0.6171,0.61715,0.61705,0.61715,53600000.0
2006-07-28 07:31:00,0.6171,0.61715,0.61705,0.61715,49300000.0
2006-07-28 07:32:00,0.61715,0.6172,0.61705,0.61705,122800002.0
2006-07-28 07:33:00,0.61703,0.61713,0.61696,0.61713,79700000.0
2006-07-28 07:34:00,0.6171,0.61721,0.61687,0.61687,99699999.0
2006-07-28 07:35:00,0.6172,0.61739,0.6172,0.61727,88500001.0
2006-07-28 07:36:00,0.61729,0.61731,0.61723,0.61727,92600000.0
2006-07-28 07:37:00,0.61721,0.61721,0.61706,0.61716,99700000.0
2006-07-28 07:38:00,0.61724,0.61724,0.6171,0.61717,75600000.0
2006-07-28 07:39:00,0.61713,0.61721,0.61713,0.61715,83400001.0
2006-07-28 07:40:00,0.61716,0.61731,0.61716,0.61718,133099999.0
2006-07-28 07:41:00,0.61713,0.61715,0.61705,0.61715,11200000.0
2006-07-28 07:42:00,0.61715,0.61715,0.6171,0.6171,33400000.0
2006-07-28 07:43:00,0.61715,0.61715,0.61695,0.61695,94400001.0
2006-07-28 07:44:00,0.61713,0.61713,0.6171,0.61712,24400000.0
2006-07-28 07:45:00,0.61715,0.6173,0.61707,0.61707,113099999.0
2006-07-28 07:46:00,0.61713,0.6172,0.61713,0.61718,30000000.0
2006-07-28 07:47:00,0.61727,0.61731,0.61719,0.61731,36299999.0
2006-07-28 07:48:00,0.61735,0.61735,0.61715,0.61735,76100001.0
2006-07-28 07:49:00,0.61732,0.61753,0.61732,0.61753,74700000.0
2006-07-28 07:50:00,0.6175,0.61755,0.61735,0.61743,70300000.0
2006-07-28 07:51:00,0.61742,0.61758,0.61737,0.61739,153699998.0
2006-07-28 07:52:00,0.6174,0.6174,0.61727,0.61727,48899998.0
2006-07-28 07:53:00,0.61731,0.61741,0.61731,0.61733,52600000.0
2006-07-28 07:54:00,0.61738,0.61745,0.6173,0.61738,121299999.0
2006-07-28 07:55:00,0.61745,0.61752,0.61745,0.6175,57899997.0
2006-07-28 07:56:00,0.61757,0.61765,0.61757,0.6176,57200000.0
2006-07-28 07:57:00,0.61769,0.61774,0.61758,0.6176,119999998.0
2006-07-28 07:58:00,0.6176,0.61776,0.61753,0.61757,126099998.0
2006-07-28 07:59:00,0.6176,0.6176,0.6175,0.61755,54900000.0
2006-07-28 08:00:00,0.61742,0.61766,0.61742,0.61745,74899999.0
2006-07-28 08:01:00,0.61748,0.61753,0.61741,0.61749,110000000.0
2006-07-28 08:02:00,0.61759,0.61775,0.61759,0.6176,59100001.0
2006-07-28 08:03:00,0.61755,0.61755,0.6175,0.61755,70600001.0
2006-07-28 08:04:00,0.6176,0.61777,0.6176,0.61777,70800000.0
2006-07-28 08:05:00,0.61754,0.61754,0.61731,0.61731,70700000.0
2006-07-28 08:06:00,0.61746,0.61773,0.61743,0.61771,90100001.0
2006-07-28 08:07:00,0.61769,0.61791,0.61769,0.61782,78700000.0
2006-07-28 08:08:00,0.6178,0.61783,0.6176,0.61783,96900001.0
2006-07-28 08:09:00,0.6179,0.6179,0.61786,0.6179,54200000.0
2006-07-28 08:10:00,0.618,0.61803,0.61791,0.61791,44800000.0
2006-07-28 08:11:00,0.61797,0.61814,0.6179,0.61803,87000000.0
2006-07-28 08:12:00,0.6179,0.61805,0.6179,0.61805,54100001.0
2006-07-28 08:13:00,0.618,0.618,0.61795,0.61799,98500001.0
2006-07-28 08:14:00,0.61798,0.61798,0.61788,0.61794,78499999.0
2006-07-28 08:15:00,0.6178,0.6178,0.61771,0.61773,29200000.0
2006-07-28 08:16:00,0.61777,0.61802,0.61777,0.61802,35800000.0
2006-07-28 08:17:00,0.61805,0.61805,0.61805,0.61805,6400000.0
2006-07-28 08:18:00,0.61804,0.6181,0.61797,0.61797,76500000.0
2006-07-28 08:19:00,0.61802,0.61802,0.61789,0.61794,118799999.0
2006-07-28 08:20:00,0.61807,0.61813,0.61798,0.61807,118699997.0
2006-07-28 08:21:00,0.618,0.61815,0.618,0.6181,43799999.0
2006-07-28 08:22:00,0.61823,0.61823,0.61815,0.61815,25399999.0
2006-07-28 08:23:00,0.61828,0.61834,0.61822,0.61824,82500000.0
2006-07-28 08:24:00,0.61835,0.6184,0.61825,0.6184,67100000.0
2006-07-28 08:25:00,0.61839,0.61849,0.61832,0.61834,75600000.0
2006-07-28 08:26:00,0.61825,0.61825,0.61789,0.61789,45400000.0
2006-07-28 08:27:00,0.61795,0.61795,0.61795,0.61795,14300000.0
2006-07-28 08:28:00,0.618,0.61812,0.61793,0.61802,75100000.0
2006-07-28 08:29:00,0.61808,0.61808,0.61805,0.61808,90400001.0
2006-07-28 08:30:00,0.61808,0.61815,0.61805,0.61805,97900000.0
2006-07-28 08:31:00,0.61808,0.61808,0.61797,0.61802,85399998.0
2006-07-28 08:32:00,0.618,0.618,0.61788,0.61791,101899999.0
2006-07-28 08:33:00,0.61787,0.61805,0.61784,0.61795,35300000.0
2006-07-28 08:34:00,0.61798,0.61798,0.61783,0.61783,77400000.0
2006-07-28 08:35:00,0.61788,0.61799,0.61788,0.61796,66199999.0
2006-07-28 08:36:00,0.61773,0.61784,0.61766,0.61766,75800001.0
2006-07-28 08:37:00,0.61785,0.61785,0.61785,0.61785,8900000.0
2006-07-28 08:38:00,0.61783,0.61783,0.61775,0.61775,26200000.0
2006-07-28 08:39:00,0.61782,0.61795,0.61782,0.61786,66199999.0
2006-07-28 08:40:00,0.61788,0.61788,0.61783,0.61784,86999999.0
2006-07-28 08:41:00,0.61787,0.61798,0.61786,0.61786,51900000.0
2006-07-28 08:42:00,0.61805,0.61805,0.61805,0.61805,9600000.0
2006-07-28 08:43:00,0.61795,0.61815,0.61795,0.61815,68799999.0
2006-07-28 08:44:00,0.61801,0.61801,0.61782,0.61782,32600000.0
2006-07-28 08:45:00,0.61787,0.61787,0.61783,0.61786,38200000.0
2006-07-28 08:46:00,0.61793,0.61795,0.61782,0.6179,50999999.0
2006-07-28 08:47:00,0.6179,0.61798,0.6179,0.61798,45300000.0
2006-07-28 08:48:00,0.6179,0.618,0.6179,0.618,67899999.0
2006-07-28 08:49:00,0.61806,0.61806,0.61801,0.61801,17500000.0
2006-07-28 08:50:00,0.61808,0.61827,0.61806,0.61827,81200000.0
2006-07-28 08:51:00,0.61826,0.61826,0.61805,0.61805,83299999.0
2006-07-28 08:52:00,0.61811,0.61811,0.61802,0.61806,86800000.0
2006-07-28 08:53:00,0.6181,0.61814,0.61805,0.61805,54399999.0
2006-07-28 08:54:00,0.61807,0.61807,0.61788,0.61789,113600000.0
2006-07-28 08:55:00,0.61797,0.61806,0.61795,0.618,97900000.0
2006-07-28 08:56:00,0.61784,0.61787,0.61754,0.61764,46500000.0
2006-07-28 08:57:00,0.61792,0.61792,0.61785,0.61787,47000000.0
2006-07-28 08:58:00,0.61795,0.61797,0.6179,0.6179,70100001.0
2006-07-28 08:59:00,0.61793,0.61793,0.6178,0.61787,84000001.0
2006-07-28 09:00:00,0.61779,0.61788,0.61779,0.61788,38100000.0
2006-07-28 09:01:00,0.61776,0.61778,0.61771,0.61777,102300000.0
2006-07-28 09:02:00,0.61775,0.61775,0.6177,0.6177,40599999.0
2006-07-28 09:03:00,0.61765,0.61786,0.61765,0.61786,65800002.0
2006-07-28 09:04:00,0.61795,0.61795,0.6178,0.61788,173699997.0
2006-07-28 09:05:00,0.61782,0.61792,0.61782,0.61786,48500000.0
2006-07-28 09:06:00,0.61775,0.61785,0.61775,0.61785,29499999.0
2006-07-28 09:07:00,0.6178,0.61785,0.61775,0.61775,73199999.0
2006-07-28 09:08:00,0.61785,0.61785,0.61775,0.61782,120100001.0
2006-07-28 09:09:00,0.61782,0.61785,0.61775,0.6178,164199998.0
2006-07-28 09:10:00,0.61775,0.61785,0.61765,0.61775,125400000.0
2006-07-28 09:11:00,0.61785,0.61785,0.6178,0.61783,69999999.0
2006-07-28 09:12:00,0.61787,0.61795,0.61787,0.61794,94900000.0
2006-07-28 09:13:00,0.618,0.61801,0.61782,0.61783,106099998.0
2006-07-28 09:14:00,0.61781,0.61781,0.61756,0.61757,34700000.0
2006-07-28 09:15:00,0.61756,0.61776,0.61756,0.61759,83600000.0
2006-07-28 09:16:00,0.61764,0.61767,0.61764,0.61766,83100001.0
2006-07-28 09:17:00,0.61765,0.61775,0.61756,0.61756,147500000.0
2006-07-28 09:18:00,0.61765,0.61769,0.61758,0.6176,99200000.0
2006-07-28 09:19:00,0.6176,0.61765,0.6176,0.61765,10200000.0
2006-07-28 09:20:00,0.61762,0.61773,0.61761,0.61773,61799999.0
2006-07-28 09:21:00,0.61772,0.61775,0.61765,0.61765,77399999.0
2006-07-28 09:22:00,0.61775,0.61785,0.61775,0.61785,23100000.0
2006-07-28 09:23:00,0.6177,0.6178,0.61765,0.61775,143599998.0
2006-07-28 09:24:00,0.61759,0.61759,0.61737,0.61737,59100000.0
2006-07-28 09:25:00,0.61737,0.61737,0.61723,0.61735,37900000.0
2006-07-28 09:26:00,0.61731,0.61731,0.61711,0.61712,36600000.0
2006-07-28 09:27:00,0.61717,0.61723,0.61706,0.61712,134599998.0
2006-07-28 09:28:00,0.61708,0.6171,0.61691,0.61691,77400000.0
2006-07-28 09:29:00,0.61694,0.61703,0.61665,0.61696,133699999.0
2006-07-28 09:30:00,0.61697,0.61703,0.61693,0.61703,58199999.0
2006-07-28 09:31:00,0.61696,0.61706,0.61694,0.61706,53900000.0
2006-07-28 09:32:00,0.61701,0.61701,0.61692,0.61693,52500000.0
2006-07-28 09:33:00,0.617,0.61706,0.61682,0.61692,94899998.0
2006-07-28 09:34:00,0.61684,0.61684,0.61673,0.61684,103699999.0
2006-07-28 09:35:00,0.61682,0.61685,0.6167,0.61678,135700000.0
2006-07-28 09:36:00,0.61653,0.61679,0.61652,0.61679,90399999.0
2006-07-28 09:37:00,0.61681,0.61683,0.61665,0.61672,143599998.0
2006-07-28 09:38:00,0.61677,0.61678,0.61667,0.61667,119000000.0
2006-07-28 09:39:00,0.61686,0.61693,0.61686,0.61689,72600000.0
2006-07-28 09:40:00,0.6169,0.61695,0.6169,0.6169,53400000.0
2006-07-28 09:41:00,0.61683,0.61698,0.6168,0.61694,83800000.0
2006-07-28 09:42:00,0.61691,0.61707,0.61686,0.61686,43800000.0
2006-07-28 09:43:00,0.61686,0.61703,0.61686,0.61693,126100000.0
2006-07-28 09:44:00,0.61688,0.61696,0.61683,0.61683,117500001.0
2006-07-28 09:45:00,0.61683,0.61693,0.61672,0.61684,124799999.0
2006-07-28 09:46:00,0.61677,0.61694,0.61677,0.6168,94499998.0
2006-07-28 09:47:00,0.61663,0.61673,0.61657,0.61673,74500001.0
2006-07-28 09:48:00,0.61673,0.61701,0.61673,0.61698,69100000.0
2006-07-28 09:49:00,0.61702,0.61713,0.61702,0.61704,63200000.0
2006-07-28 09:50:00,0.61701,0.61708,0.61701,0.61708,59800000.0
2006-07-28 09:51:00,0.61711,0.61718,0.61708,0.61712,86000002.0
2006-07-28 09:52:00,0.61708,0.6171,0.61705,0.6171,80099998.0
2006-07-28 09:53:00,0.61707,0.61708,0.61707,0.61708,25499999.0
2006-07-28 09:54:00,0.6171,0.61727,0.61705,0.61727,75600000.0
2006-07-28 09:55:00,0.61717,0.6172,0.61705,0.61706,61800001.0
2006-07-28 09:56:00,0.61705,0.61705,0.61696,0.61701,48699998.0
2006-07-28 09:57:00,0.61688,0.6169,0.61674,0.6169,84999999.0
2006-07-28 09:58:00,0.61671,0.61679,0.61662,0.61662,63900001.0
2006-07-28 09:59:00,0.6167,0.61675,0.6167,0.61675,77299999.0
2006-07-28 10:00:00,0.61673,0.61677,0.61663,0.61663,63100001.0
2006-07-28 10:01:00,0.61656,0.61662,0.6165,0.61655,114400000.0
2006-07-28 10:02:00,0.61649,0.61666,0.61649,0.61657,114599999.0
2006-07-28 10:03:00,0.61652,0.6166,0.6164,0.6165,87599999.0
2006-07-28 10:04:00,0.6165,0.61658,0.61645,0.61645,56700000.0
2006-07-28 10:05:00,0.61639,0.61647,0.61613,0.61613,85299998.0
2006-07-28 10:06:00,0.6164,0.6164,0.61617,0.61628,100000001.0
2006-07-28 10:07:00,0.61622,0.61633,0.61622,0.61631,123499999.0
2006-07-28 10:08:00,0.61627,0.61632,0.61619,0.61628,90699998.0
2006-07-28 10:09:00,0.61608,0.61627,0.616,0.61604,121999999.0
2006-07-28 10:10:00,0.61597,0.616,0.61592,0.61594,63200000.0
2006-07-28 10:11:00,0.61591,0.61599,0.61585,0.6159,64699999.0
2006-07-28 10:12:00,0.61597,0.61597,0.61556,0.61556,167000000.0
2006-07-28 10:13:00,0.61548,0.61556,0.61548,0.61554,112800000.0
2006-07-28 10:14:00,0.61564,0.61568,0.61564,0.61568,18400000.0
2006-07-28 10:15:00,0.61575,0.61575,0.61555,0.61555,76999999.0
2006-07-28 10:16:00,0.6156,0.61566,0.61554,0.61555,110500001.0
2006-07-28 10:17:00,0.61558,0.61558,0.6155,0.6155,80399999.0
2006-07-28 10:18:00,0.61547,0.61548,0.61534,0.61534,69400000.0
2006-07-28 10:19:00,0.6152,0.61528,0.6152,0.61524,51700000.0
2006-07-28 10:20:00,0.61523,0.61524,0.61474,0.61488,65099999.0
2006-07-28 10:21:00,0.61498,0.61505,0.61496,0.615,60399999.0
2006-07-28 10:22:00,0.61491,0.6152,0.61491,0.6152,105499999.0
2006-07-28 10:23:00,0.61526,0.61533,0.6152,0.61522,112499999.0
2006-07-28 10:24:00,0.61521,0.6153,0.61521,0.6153,90799999.0
2006-07-28 10:25:00,0.61525,0.61528,0.61522,0.61525,72200001.0
2006-07-28 10:26:00,0.61512,0.61526,0.61511,0.61526,106100000.0
2006-07-28 10:27:00,0.61534,0.61534,0.6152,0.61533,79000000.0
2006-07-28 10:28:00,0.61537,0.61541,0.61533,0.61533,89600000.0
2006-07-28 10:29:00,0.61544,0.61544,0.61537,0.61539,22800000.0
2006-07-28 10:30:00,0.61531,0.6154,0.61531,0.6154,133799999.0
2006-07-28 10:31:00,0.61544,0.61561,0.61542,0.61559,93000001.0
2006-07-28 10:32:00,0.61569,0.61586,0.6156,0.6156,102800002.0
2006-07-28 10:33:00,0.61557,0.61575,0.61557,0.61565,81399999.0
2006-07-28 10:34:00,0.61558,0.61567,0.61544,0.61546,124700001.0
2006-07-28 10:35:00,0.61539,0.61552,0.61534,0.61534,82900000.0
2006-07-28 10:36:00,0.61525,0.61529,0.61525,0.61528,15100000.0
2006-07-28 10:37:00,0.6152,0.61537,0.6152,0.61537,67699999.0
2006-07-28 10:38:00,0.61532,0.61532,0.61519,0.61522,78500000.0
2006-07-28 10:39:00,0.61521,0.61544,0.61494,0.615,105700000.0
2006-07-28 10:40:00,0.61506,0.6152,0.61491,0.6152,84399999.0
2006-07-28 10:41:00,0.61513,0.61515,0.6149,0.6149,103500002.0
2006-07-28 10:42:00,0.61503,0.61507,0.61493,0.61507,43000000.0
2006-07-28 10:43:00,0.61501,0.61511,0.61499,0.61499,90000000.0
2006-07-28 10:44:00,0.615,0.615,0.61492,0.615,72300001.0
2006-07-28 10:45:00,0.61508,0.61531,0.61507,0.61523,152000000.0
2006-07-28 10:46:00,0.61518,0.61533,0.61518,0.61532,99400001.0
2006-07-28 10:47:00,0.61516,0.61519,0.61501,0.61516,137100000.0
2006-07-28 10:48:00,0.61508,0.61508,0.61498,0.61498,42800000.0
2006-07-28 10:49:00,0.61495,0.61505,0.61487,0.61504,54400000.0
2006-07-28 10:50:00,0.61509,0.61509,0.6149,0.61498,84899999.0
2006-07-28 10:51:00,0.61509,0.61534,0.615,0.61534,125799999.0
2006-07-28 10:52:00,0.61539,0.6155,0.61538,0.61543,95300001.0
2006-07-28 10:53:00,0.61536,0.61539,0.6153,0.61539,55000000.0
2006-07-28 10:54:00,0.6153,0.61541,0.61525,0.61537,48599999.0
2006-07-28 10:55:00,0.61537,0.61538,0.61536,0.61536,56700000.0
2006-07-28 10:56:00,0.61532,0.61535,0.6153,0.6153,90399999.0
2006-07-28 10:57:00,0.6153,0.61535,0.61528,0.6153,66900001.0
2006-07-28 10:58:00,0.6153,0.61535,0.61525,0.61525,110699999.0
2006-07-28 10:59:00,0.61517,0.61519,0.61497,0.61497,49200000.0
2006-07-28 11:00:00,0.61496,0.61509,0.61468,0.61494,135399999.0
2006-07-28 11:01:00,0.61493,0.61525,0.61469,0.61525,121899996.0
2006-07-28 11:02:00,0.61528,0.61536,0.61513,0.61515,73200000.0
2006-07-28 11:03:00,0.61508,0.61514,0.61498,0.61508,110700000.0
2006-07-28 11:04:00,0.6151,0.61514,0.61494,0.61494,46700000.0
2006-07-28 11:05:00,0.61519,0.61535,0.61519,0.61529,84700000.0
2006-07-28 11:06:00,0.61518,0.61524,0.61518,0.61518,130400000.0
2006-07-28 11:07:00,0.61523,0.61526,0.61507,0.6151,50100000.0
2006-07-28 11:08:00,0.61504,0.61519,0.61504,0.61519,81700001.0
2006-07-28 11:09:00,0.61515,0.61523,0.61515,0.61523,43200000.0
2006-07-28 11:10:00,0.6152,0.61522,0.61498,0.6152,74799999.0
2006-07-28 11:11:00,0.61525,0.61525,0.61517,0.6152,110500000.0
2006-07-28 11:12:00,0.61518,0.61523,0.61504,0.61518,82600000.0
2006-07-28 11:13:00,0.6151,0.61518,0.61505,0.61518,114999999.0
2006-07-28 11:14:00,0.61522,0.61534,0.61522,0.61528,111199999.0
2006-07-28 11:15:00,0.61533,0.61533,0.61523,0.61531,116499997.0
2006-07-28 11:16:00,0.61533,0.61533,0.6151,0.61525,87699999.0
2006-07-28 11:17:00,0.61529,0.61552,0.61529,0.61552,124800002.0
2006-07-28 11:18:00,0.6155,0.61557,0.61546,0.61555,137100000.0
2006-07-28 11:19:00,0.61538,0.61559,0.61538,0.61557,94599999.0
2006-07-28 11:20:00,0.61555,0.61559,0.61553,0.61559,92400003.0
2006-07-28 11:21:00,0.61553,0.61559,0.61549,0.6155,91600002.0
2006-07-28 11:22:00,0.61548,0.61553,0.61538,0.61553,120399998.0
2006-07-28 11:23:00,0.61565,0.61565,0.6155,0.6155,60500000.0
2006-07-28 11:24:00,0.61552,0.61563,0.61549,0.6156,157899997.0
2006-07-28 11:25:00,0.6156,0.61562,0.61553,0.61553,53600000.0
2006-07-28 11:26:00,0.61555,0.61555,0.61544,0.61544,75500001.0
2006-07-28 11:27:00,0.61545,0.61557,0.61545,0.61557,56999998.0
2006-07-28 11:28:00,0.61565,0.61565,0.61557,0.61563,76899999.0
2006-07-28 11:29:00,0.6157,0.6157,0.6156,0.6156,95600001.0
2006-07-28 11:30:00,0.61578,0.61615,0.61578,0.61615,52500000.0
2006-07-28 11:31:00,0.6162,0.6162,0.6159,0.6159,132700000.0
2006-07-28 11:32:00,0.616,0.61627,0.616,0.61618,58200000.0
2006-07-28 11:33:00,0.61629,0.61638,0.61613,0.6162,154699999.0
2006-07-28 11:34:00,0.61621,0.61621,0.616,0.61607,45800000.0
2006-07-28 11:35:00,0.61617,0.61623,0.61606,0.61623,76900000.0
2006-07-28 11:36:00,0.61617,0.61619,0.61607,0.6161,73499999.0
2006-07-28 11:37:00,0.61611,0.61611,0.61601,0.61601,54999999.0
2006-07-28 11:38:00,0.61605,0.61613,0.616,0.61613,159600002.0
2006-07-28 11:39:00,0.61611,0.6162,0.6161,0.61615,93600000.0
2006-07-28 11:40:00,0.61608,0.61628,0.61608,0.61623,74700000.0
2006-07-28 11:41:00,0.61617,0.61632,0.61617,0.61625,78900001.0
2006-07-28 11:42:00,0.61619,0.61622,0.61615,0.61615,109899999.0
2006-07-28 11:43:00,0.61617,0.61624,0.61614,0.61617,99099998.0
2006-07-28 11:44:00,0.61622,0.61622,0.61607,0.61622,74000000.0
2006-07-28 11:45:00,0.6162,0.61633,0.6162,0.61623,98100000.0
2006-07-28 11:46:00,0.61628,0.61628,0.61611,0.6162,58600000.0
2006-07-28 11:47:00,0.61624,0.61624,0.616,0.616,74900000.0
2006-07-28 11:48:00,0.61585,0.61585,0.61567,0.61567,88200000.0
2006-07-28 11:49:00,0.61576,0.61584,0.61556,0.61558,125899999.0
2006-07-28 11:50:00,0.61553,0.61567,0.61552,0.61553,110100000.0
2006-07-28 11:51:00,0.6156,0.61563,0.61553,0.61553,43100000.0
2006-07-28 11:52:00,0.61553,0.61555,0.61536,0.61555,60699999.0
2006-07-28 11:53:00,0.61565,0.61575,0.61565,0.6157,95599999.0
2006-07-28 11:54:00,0.61572,0.61572,0.6156,0.61563,42200000.0
2006-07-28 11:55:00,0.61559,0.61564,0.61553,0.61564,98599998.0
2006-07-28 11:56:00,0.61568,0.61568,0.61545,0.61555,74500001.0
2006-07-28 11:57:00,0.61558,0.61576,0.61558,0.61572,81200002.0
2006-07-28 11:58:00,0.61581,0.61581,0.61571,0.61572,65499999.0
2006-07-28 11:59:00,0.61573,0.61579,0.61573,0.61574,94199999.0
2006-07-28 12:00:00,0.61581,0.61581,0.61551,0.61551,66199999.0
2006-07-28 12:01:00,0.61533,0.61545,0.61525,0.61535,125600002.0
2006-07-28 12:02:00,0.61539,0.61555,0.61536,0.61544,110500000.0
2006-07-28 12:03:00,0.61551,0.61551,0.61541,0.61548,32000000.0
2006-07-28 12:04:00,0.61554,0.61554,0.6154,0.6155,88400002.0
2006-07-28 12:05:00,0.61548,0.61549,0.61544,0.61545,109000000.0
2006-07-28 12:06:00,0.6154,0.61555,0.6154,0.61547,131900000.0
2006-07-28 12:07:00,0.61539,0.61541,0.61535,0.61535,128700002.0
2006-07-28 12:08:00,0.6153,0.61541,0.61527,0.61538,49300000.0
2006-07-28 12:09:00,0.61545,0.61545,0.61534,0.61539,110299999.0
2006-07-28 12:10:00,0.61539,0.61549,0.61527,0.61534,138200002.0
2006-07-28 12:11:00,0.61531,0.61551,0.61525,0.61538,63900000.0
2006-07-28 12:12:00,0.61537,0.61545,0.6153,0.61537,177800001.0
2006-07-28 12:13:00,0.61538,0.61542,0.61522,0.61539,103299999.0
2006-07-28 12:14:00,0.61542,0.61542,0.61536,0.61536,73000000.0
2006-07-28 12:15:00,0.61538,0.6155,0.61537,0.61538,78000001.0
2006-07-28 12:16:00,0.61528,0.61535,0.61524,0.61524,53700000.0
2006-07-28 12:17:00,0.61515,0.6152,0.6151,0.61515,103700000.0
2006-07-28 12:18:00,0.61523,0.61523,0.6151,0.6151,62000001.0
2006-07-28 12:19:00,0.61503,0.61503,0.61495,0.61495,58000000.0
2006-07-28 12:20:00,0.61499,0.61504,0.61484,0.6149,151200000.0
2006-07-28 12:21:00,0.6148,0.61495,0.6148,0.61495,133900001.0
2006-07-28 12:22:00,0.61498,0.61501,0.61491,0.61498,77099999.0
2006-07-28 12:23:00,0.61492,0.61505,0.61492,0.61498,97299998.0
2006-07-28 12:24:00,0.61492,0.61492,0.61482,0.61492,106099998.0
2006-07-28 12:25:00,0.61492,0.61495,0.61485,0.61495,90300000.0
2006-07-28 12:26:00,0.61497,0.615,0.61488,0.61495,81399999.0
2006-07-28 12:27:00,0.61495,0.615,0.61495,0.615,49500000.0
2006-07-28 12:28:00,0.61495,0.61507,0.61491,0.61507,48300000.0
2006-07-28 12:29:00,0.61501,0.61502,0.61494,0.61494,33800000.0
2006-07-28 12:30:00,0.61486,0.61486,0.61481,0.61481,67799999.0
2006-07-28 12:31:00,0.61497,0.61521,0.61486,0.61517,100600000.0
2006-07-28 12:32:00,0.61517,0.61523,0.61495,0.61507,133800000.0
2006-07-28 12:33:00,0.61514,0.61521,0.61503,0.61506,138800004.0
2006-07-28 12:34:00,0.61519,0.61536,0.61513,0.61514,112199999.0
2006-07-28 12:35:00,0.6151,0.61514,0.61504,0.61511,103199999.0
2006-07-28 12:36:00,0.61504,0.61509,0.61481,0.61498,78300001.0
2006-07-28 12:37:00,0.61492,0.61508,0.61492,0.61498,70400000.0
2006-07-28 12:38:00,0.61505,0.61508,0.6148,0.61505,95200002.0
2006-07-28 12:39:00,0.61502,0.61502,0.61491,0.61497,62300000.0
2006-07-28 12:40:00,0.61487,0.61488,0.61456,0.61488,127499997.0
2006-07-28 12:41:00,0.61484,0.61486,0.6147,0.6148,96300000.0
2006-07-28 12:42:00,0.61487,0.61498,0.61487,0.61492,58900000.0
2006-07-28 12:43:00,0.61497,0.61509,0.61497,0.61509,35100000.0
2006-07-28 12:44:00,0.6151,0.61512,0.61494,0.61512,77799999.0
2006-07-28 12:45:00,0.61511,0.61511,0.61509,0.61509,27900000.0
2006-07-28 12:46:00,0.61501,0.61501,0.61485,0.61485,39999998.0
2006-07-28 12:47:00,0.61488,0.61501,0.6148,0.61501,69200000.0
2006-07-28 12:48:00,0.61505,0.61505,0.61497,0.615,75400001.0
2006-07-28 12:49:00,0.61507,0.61513,0.61507,0.61508,38100001.0
2006-07-28 12:50:00,0.61505,0.61517,0.61505,0.61505,91900000.0
2006-07-28 12:51:00,0.6152,0.6152,0.61505,0.6151,67700000.0
2006-07-28 12:52:00,0.61505,0.61524,0.61498,0.61505,63300000.0
2006-07-28 12:53:00,0.61495,0.61509,0.61495,0.61508,93700001.0
2006-07-28 12:54:00,0.61509,0.61533,0.61504,0.61528,138100001.0
2006-07-28 12:55:00,0.61517,0.61532,0.61512,0.61532,109500000.0
2006-07-28 12:56:00,0.61537,0.61537,0.61521,0.61523,39800000.0
2006-07-28 12:57:00,0.61525,0.61525,0.61509,0.61515,85000000.0
2006-07-28 12:58:00,0.6152,0.6152,0.61492,0.61492,100799999.0
2006-07-28 12:59:00,0.61485,0.61485,0.61445,0.61468,76799999.0
2006-07-28 13:00:00,0.61461,0.61461,0.61444,0.61447,66800000.0
2006-07-28 13:01:00,0.61451,0.61454,0.6144,0.6144,97200000.0
2006-07-28 13:02:00,0.61432,0.61447,0.61431,0.61447,97800001.0
2006-07-28 13:03:00,0.61445,0.61447,0.6143,0.61447,78200002.0
2006-07-28 13:04:00,0.61442,0.61452,0.61437,0.61449,137100002.0
2006-07-28 13:05:00,0.61453,0.61453,0.61443,0.61449,95500004.0
2006-07-28 13:06:00,0.61447,0.6145,0.61442,0.61442,72400000.0
2006-07-28 13:07:00,0.61429,0.61472,0.61429,0.61472,99200001.0
2006-07-28 13:08:00,0.61467,0.6149,0.61467,0.61467,59600000.0
2006-07-28 13:09:00,0.61488,0.61488,0.61472,0.61472,120600000.0
2006-07-28 13:10:00,0.61473,0.61473,0.61443,0.61443,88499999.0
2006-07-28 13:11:00,0.61435,0.61451,0.61432,0.61432,96600000.0
2006-07-28 13:12:00,0.61442,0.61442,0.61427,0.61442,117300000.0
2006-07-28 13:13:00,0.61432,0.61458,0.61419,0.61458,66600000.0
2006-07-28 13:14:00,0.61457,0.61457,0.61427,0.61427,68999998.0
2006-07-28 13:15:00,0.61425,0.61431,0.61422,0.61424,108700001.0
2006-07-28 13:16:00,0.6142,0.61433,0.61412,0.61413,175499999.0
2006-07-28 13:17:00,0.61419,0.6144,0.61419,0.6144,68999999.0
2006-07-28 13:18:00,0.6144,0.61458,0.61438,0.61438,56400000.0
2006-07-28 13:19:00,0.61445,0.61465,0.61445,0.61457,57999999.0
2006-07-28 13:20:00,0.61457,0.61457,0.61442,0.61447,37400000.0
2006-07-28 13:21:00,0.61439,0.61445,0.61435,0.6144,92600000.0
2006-07-28 13:22:00,0.61444,0.6145,0.61443,0.61444,77100000.0
2006-07-28 13:23:00,0.6145,0.61451,0.61439,0.61445,118300000.0
2006-07-28 13:24:00,0.6145,0.61477,0.6145,0.61462,93000000.0
2006-07-28 13:25:00,0.61476,0.61479,0.61461,0.61461,90799999.0
2006-07-28 13:26:00,0.61455,0.61456,0.61424,0.61445,93000001.0
2006-07-28 13:27:00,0.61443,0.61443,0.61427,0.61427,73500000.0
2006-07-28 13:28:00,0.61436,0.61442,0.61431,0.6144,69100000.0
2006-07-28 13:29:00,0.6144,0.61445,0.61435,0.6144,143799998.0
2006-07-28 13:30:00,0.61435,0.61445,0.61435,0.61445,103499999.0
2006-07-28 13:31:00,0.6144,0.6145,0.61435,0.6145,91999999.0
2006-07-28 13:32:00,0.61445,0.61445,0.61438,0.61438,62100000.0
2006-07-28 13:33:00,0.61445,0.61445,0.6144,0.6144,78699999.0
2006-07-28 13:34:00,0.61435,0.61445,0.61435,0.6144,76499999.0
2006-07-28 13:35:00,0.61447,0.61454,0.6144,0.61443,98799999.0
2006-07-28 13:36:00,0.61445,0.6145,0.6144,0.61445,98500002.0
2006-07-28 13:37:00,0.6145,0.61455,0.61444,0.61444,85000000.0
2006-07-28 13:38:00,0.61442,0.61452,0.61442,0.61452,58900000.0
2006-07-28 13:39:00,0.61452,0.61452,0.61448,0.61449,92700000.0
2006-07-28 13:40:00,0.61447,0.61453,0.6144,0.61453,76900000.0
2006-07-28 13:41:00,0.61445,0.61458,0.61435,0.61458,174999998.0
2006-07-28 13:42:00,0.6145,0.61452,0.61436,0.61436,78899999.0
2006-07-28 13:43:00,0.61444,0.61453,0.61443,0.61453,97900000.0
2006-07-28 13:44:00,0.61441,0.6145,0.61435,0.6144,101700000.0
2006-07-28 13:45:00,0.6144,0.61457,0.61439,0.61455,138300000.0
2006-07-28 13:46:00,0.61447,0.6145,0.61426,0.61426,71000000.0
2006-07-28 13:47:00,0.61424,0.61434,0.61424,0.61432,126299999.0
2006-07-28 13:48:00,0.6143,0.61445,0.6143,0.61433,84800001.0
2006-07-28 13:49:00,0.61447,0.61452,0.61446,0.61451,53500000.0
2006-07-28 13:50:00,0.61457,0.61463,0.61451,0.61463,20300000.0
2006-07-28 13:51:00,0.61454,0.61464,0.6145,0.61464,84399998.0
2006-07-28 13:52:00,0.61462,0.61462,0.61443,0.61456,84200000.0
2006-07-28 13:53:00,0.61462,0.61462,0.61446,0.6145,115699999.0
2006-07-28 13:54:00,0.61449,0.61456,0.61444,0.61444,149800000.0
2006-07-28 13:55:00,0.61453,0.61457,0.61442,0.61449,62000000.0
2006-07-28 13:56:00,0.61446,0.61447,0.61437,0.61437,71899999.0
2006-07-28 13:57:00,0.6145,0.6145,0.61445,0.61445,76100000.0
2006-07-28 13:58:00,0.61447,0.61448,0.61441,0.61441,66100000.0
2006-07-28 13:59:00,0.61447,0.61483,0.61447,0.61469,101400000.0
2006-07-28 14:00:00,0.61466,0.61472,0.61443,0.61463,72000001.0
2006-07-28 14:01:00,0.61473,0.6148,0.61469,0.61478,101900000.0
2006-07-28 14:02:00,0.61488,0.61488,0.61481,0.61487,21400000.0
2006-07-28 14:03:00,0.61495,0.615,0.61486,0.6149,126599999.0
2006-07-28 14:04:00,0.61495,0.615,0.6149,0.615,54800000.0
2006-07-28 14:05:00,0.61491,0.61546,0.61491,0.61546,113999998.0
2006-07-28 14:06:00,0.6155,0.6155,0.61517,0.61517,79400000.0
2006-07-28 14:07:00,0.61509,0.61513,0.61497,0.61513,55700000.0
2006-07-28 14:08:00,0.61505,0.61515,0.61504,0.61512,60300000.0
2006-07-28 14:09:00,0.61506,0.61506,0.61497,0.61503,136299999.0
2006-07-28 14:10:00,0.61505,0.61505,0.615,0.615,37400000.0
2006-07-28 14:11:00,0.61509,0.61513,0.615,0.61502,91600000.0
2006-07-28 14:12:00,0.61502,0.61511,0.61499,0.61499,59300000.0
2006-07-28 14:13:00,0.615,0.61527,0.615,0.61527,48600000.0
2006-07-28 14:14:00,0.61534,0.61539,0.61527,0.61531,114400000.0
2006-07-28 14:15:00,0.61532,0.61535,0.6153,0.61535,27700000.0
2006-07-28 14:16:00,0.61524,0.61534,0.61524,0.61534,82800000.0
2006-07-28 14:17:00,0.61538,0.61538,0.61537,0.61537,39899999.0
2006-07-28 14:18:00,0.61533,0.61547,0.61533,0.61546,143600000.0
2006-07-28 14:19:00,0.61546,0.61562,0.61539,0.61543,141500000.0
2006-07-28 14:20:00,0.61534,0.6155,0.61525,0.6155,85400001.0
2006-07-28 14:21:00,0.61541,0.61544,0.61541,0.61544,37400000.0
2006-07-28 14:22:00,0.61535,0.6155,0.61535,0.6154,41800000.0
2006-07-28 14:23:00,0.61541,0.61541,0.61527,0.6153,132900000.0
2006-07-28 14:24:00,0.61543,0.61543,0.61503,0.61503,77600001.0
2006-07-28 14:25:00,0.6151,0.61533,0.6151,0.61533,57000000.0
2006-07-28 14:26:00,0.6154,0.61552,0.6154,0.61552,28700000.0
2006-07-28 14:27:00,0.61549,0.61551,0.61538,0.61547,98700000.0
2006-07-28 14:28:00,0.61558,0.61558,0.61536,0.61552,90700001.0
2006-07-28 14:29:00,0.61538,0.61538,0.61503,0.61508,115800001.0
2006-07-28 14:30:00,0.61526,0.61619,0.61526,0.61619,76100000.0
2006-07-28 14:31:00,0.61604,0.61618,0.61585,0.61585,127999999.0
2006-07-28 14:32:00,0.61585,0.61613,0.61585,0.61609,70399998.0
2006-07-28 14:33:00,0.61638,0.61694,0.61638,0.61687,48000000.0
2006-07-28 14:34:00,0.61693,0.6173,0.61692,0.61721,120199999.0
2006-07-28 14:35:00,0.61728,0.61743,0.61728,0.6174,101000002.0
2006-07-28 14:36:00,0.6174,0.61743,0.61727,0.61729,173300000.0
2006-07-28 14:37:00,0.61741,0.61754,0.61713,0.61713,71600001.0
2006-07-28 14:38:00,0.61703,0.61703,0.61687,0.61698,88400000.0
2006-07-28 14:39:00,0.61687,0.61707,0.61678,0.61678,178399996.0
2006-07-28 14:40:00,0.61676,0.61676,0.61647,0.61647,36700000.0
2006-07-28 14:41:00,0.61637,0.6165,0.61632,0.61645,116000000.0
2006-07-28 14:42:00,0.6164,0.6164,0.61614,0.61635,85900000.0
2006-07-28 14:43:00,0.61642,0.61686,0.61642,0.61686,47800000.0
2006-07-28 14:44:00,0.61689,0.61704,0.61673,0.61704,156500000.0
2006-07-28 14:45:00,0.61694,0.61694,0.61681,0.61683,97800000.0
2006-07-28 14:46:00,0.61684,0.6169,0.61668,0.61668,66900000.0
2006-07-28 14:47:00,0.61658,0.61677,0.61658,0.61662,146099999.0
2006-07-28 14:48:00,0.61672,0.61688,0.61672,0.61686,71700000.0
2006-07-28 14:49:00,0.61684,0.6171,0.61678,0.61703,135199998.0
2006-07-28 14:50:00,0.61705,0.61713,0.617,0.61706,66100001.0
2006-07-28 14:51:00,0.61699,0.61707,0.61695,0.61701,48800000.0
2006-07-28 14:52:00,0.61699,0.61704,0.61652,0.61652,87800000.0
2006-07-28 14:53:00,0.6166,0.61663,0.61648,0.61651,59600000.0
2006-07-28 14:54:00,0.61666,0.61682,0.61655,0.61682,97699997.0
2006-07-28 14:55:00,0.61682,0.61701,0.61682,0.61695,47100000.0
2006-07-28 14:56:00,0.61692,0.61703,0.61685,0.61685,146899999.0
2006-07-28 14:57:00,0.61688,0.61698,0.61688,0.61691,123200001.0
2006-07-28 14:58:00,0.61682,0.61694,0.61682,0.61683,106700000.0
2006-07-28 14:59:00,0.61681,0.61681,0.6164,0.6164,41100000.0
2006-07-28 15:00:00,0.61644,0.61672,0.61644,0.61672,87300001.0
2006-07-28 15:01:00,0.61679,0.61679,0.61659,0.61674,91700000.0
2006-07-28 15:02:00,0.61669,0.61669,0.61651,0.61661,100099998.0
2006-07-28 15:03:00,0.61673,0.6169,0.61673,0.6169,82900001.0
2006-07-28 15:04:00,0.61694,0.61713,0.61694,0.61713,50200000.0
2006-07-28 15:05:00,0.61704,0.61723,0.61702,0.61705,78200000.0
2006-07-28 15:06:00,0.61723,0.6174,0.61715,0.6174,155000001.0
2006-07-28 15:07:00,0.61743,0.61745,0.6173,0.61739,77899999.0
2006-07-28 15:08:00,0.61739,0.61744,0.61723,0.61723,222399999.0
2006-07-28 15:09:00,0.61741,0.61741,0.61724,0.61724,70699999.0
2006-07-28 15:10:00,0.61727,0.61735,0.61727,0.61728,62999999.0
2006-07-28 15:11:00,0.61744,0.61803,0.61744,0.61799,105200002.0
2006-07-28 15:12:00,0.61801,0.61809,0.61778,0.61809,94700001.0
2006-07-28 15:13:00,0.61799,0.61799,0.61747,0.61753,83099999.0
2006-07-28 15:14:00,0.61763,0.61763,0.61744,0.61759,110199999.0
2006-07-28 15:15:00,0.61776,0.61796,0.61776,0.61789,65600001.0
2006-07-28 15:16:00,0.61785,0.61805,0.61785,0.61805,99300000.0
2006-07-28 15:17:00,0.61793,0.61822,0.61785,0.61803,121599999.0
2006-07-28 15:18:00,0.61797,0.61797,0.61773,0.61773,71900000.0
2006-07-28 15:19:00,0.61789,0.61801,0.61786,0.61786,124300002.0
2006-07-28 15:20:00,0.61779,0.61783,0.61769,0.61783,144800002.0
2006-07-28 15:21:00,0.61774,0.61783,0.61771,0.61777,81199999.0
2006-07-28 15:22:00,0.61784,0.61797,0.61784,0.61788,108100002.0
2006-07-28 15:23:00,0.61787,0.61792,0.61783,0.61783,103700000.0
2006-07-28 15:24:00,0.61778,0.61785,0.6176,0.61764,123799999.0
2006-07-28 15:25:00,0.61768,0.61779,0.61762,0.61768,138700000.0
2006-07-28 15:26:00,0.61758,0.61763,0.61752,0.61762,54799999.0
2006-07-28 15:27:00,0.61757,0.61771,0.61754,0.61762,55300000.0
2006-07-28 15:28:00,0.61762,0.6178,0.61762,0.61765,43299999.0
2006-07-28 15:29:00,0.61767,0.61782,0.61767,0.6177,149500000.0
2006-07-28 15:30:00,0.61778,0.61783,0.61778,0.61778,65200000.0
2006-07-28 15:31:00,0.61782,0.61799,0.61774,0.61799,55400000.0
2006-07-28 15:32:00,0.61826,0.61862,0.61826,0.61847,46200000.0
2006-07-28 15:33:00,0.61845,0.61845,0.61811,0.61822,113800000.0
2006-07-28 15:34:00,0.61825,0.61846,0.61825,0.61827,106500000.0
2006-07-28 15:35:00,0.61834,0.61836,0.61834,0.61836,30199999.0
2006-07-28 15:36:00,0.61845,0.6186,0.61845,0.61846,63599999.0
2006-07-28 15:37:00,0.6184,0.61843,0.61833,0.61833,36300000.0
2006-07-28 15:38:00,0.61848,0.61848,0.6184,0.6184,25500000.0
2006-07-28 15:39:00,0.6184,0.61845,0.61835,0.61845,108800000.0
2006-07-28 15:40:00,0.61845,0.6185,0.61825,0.61825,64300000.0
2006-07-28 15:41:00,0.61842,0.61853,0.61837,0.61848,31800000.0
2006-07-28 15:42:00,0.6185,0.6186,0.61845,0.6185,45100000.0
2006-07-28 15:43:00,0.61857,0.61862,0.6185,0.61858,68700001.0
2006-07-28 15:44:00,0.61868,0.61871,0.6186,0.6186,47400000.0
2006-07-28 15:45:00,0.61842,0.61842,0.61838,0.61838,27900000.0
2006-07-28 15:46:00,0.61838,0.61844,0.6182,0.6182,75000000.0
2006-07-28 15:47:00,0.61832,0.61838,0.61832,0.61835,62700001.0
2006-07-28 15:48:00,0.61826,0.61826,0.6181,0.6182,82700001.0
2006-07-28 15:49:00,0.61822,0.61836,0.61822,0.61827,91099997.0
2006-07-28 15:50:00,0.61815,0.61816,0.61804,0.61805,66999999.0
2006-07-28 15:51:00,0.61796,0.61796,0.61787,0.61792,37400000.0
2006-07-28 15:52:00,0.61777,0.61783,0.61771,0.61775,140799999.0
2006-07-28 15:53:00,0.61766,0.6178,0.61759,0.61773,155400001.0
2006-07-28 15:54:00,0.61768,0.61785,0.61764,0.61764,81200000.0
2006-07-28 15:55:00,0.61758,0.61762,0.61745,0.61745,64599998.0
2006-07-28 15:56:00,0.61745,0.61749,0.61732,0.61748,79000000.0
2006-07-28 15:57:00,0.61746,0.61746,0.61726,0.61726,49499999.0
2006-07-28 15:58:00,0.61731,0.61731,0.61729,0.61729,26800000.0
2006-07-28 15:59:00,0.61722,0.61728,0.61719,0.61727,47700000.0
2006-07-28 16:00:00,0.6172,0.61735,0.6172,0.61735,59800001.0
2006-07-28 16:01:00,0.61749,0.6176,0.61739,0.61739,91899997.0
2006-07-28 16:02:00,0.61733,0.61737,0.61733,0.61733,61400000.0
2006-07-28 16:03:00,0.6174,0.61754,0.61735,0.61748,101800001.0
2006-07-28 16:04:00,0.61745,0.61745,0.61735,0.61742,46500000.0
2006-07-28 16:05:00,0.61735,0.61747,0.61735,0.61747,42100000.0
2006-07-28 16:06:00,0.61747,0.61747,0.6173,0.61735,81200001.0
2006-07-28 16:07:00,0.61734,0.61749,0.61734,0.61749,62299999.0
2006-07-28 16:08:00,0.61752,0.61772,0.61752,0.61772,122499999.0
2006-07-28 16:09:00,0.61763,0.6178,0.61759,0.61762,58200000.0
2006-07-28 16:10:00,0.61763,0.61767,0.61744,0.61767,123199999.0
2006-07-28 16:11:00,0.61762,0.61763,0.61752,0.61757,112199997.0
2006-07-28 16:12:00,0.61763,0.61767,0.61756,0.61762,113099999.0
2006-07-28 16:13:00,0.61755,0.6176,0.6175,0.6175,41500000.0
2006-07-28 16:14:00,0.61761,0.61777,0.61761,0.61765,70700000.0
2006-07-28 16:15:00,0.6176,0.61772,0.6176,0.61771,127200001.0
2006-07-28 16:16:00,0.6178,0.6178,0.61748,0.61753,61000000.0
2006-07-28 16:17:00,0.61756,0.6177,0.61756,0.61767,44300000.0
2006-07-28 16:18:00,0.61754,0.61755,0.61743,0.61743,72400000.0
2006-07-28 16:19:00,0.61744,0.61758,0.61735,0.61737,129099998.0
2006-07-28 16:20:00,0.6174,0.6175,0.61737,0.6175,51099999.0
2006-07-28 16:21:00,0.61737,0.61747,0.61735,0.6174,106199997.0
2006-07-28 16:22:00,0.61742,0.61747,0.6174,0.6174,123899998.0
2006-07-28 16:23:00,0.61744,0.61761,0.61744,0.61747,64700000.0
2006-07-28 16:24:00,0.61746,0.61746,0.6173,0.61745,76599999.0
2006-07-28 16:25:00,0.61747,0.61747,0.61734,0.61745,159699999.0
2006-07-28 16:26:00,0.61736,0.61746,0.61736,0.61738,111600001.0
2006-07-28 16:27:00,0.61739,0.61745,0.61735,0.61745,80699998.0
2006-07-28 16:28:00,0.61717,0.61748,0.61717,0.61739,53600000.0
2006-07-28 16:29:00,0.61738,0.61741,0.61728,0.61735,79200000.0
2006-07-28 16:30:00,0.61731,0.61742,0.61726,0.61726,91899998.0
2006-07-28 16:31:00,0.61725,0.61739,0.61725,0.61735,127700001.0
2006-07-28 16:32:00,0.61729,0.61739,0.61729,0.61739,120000000.0
2006-07-28 16:33:00,0.61743,0.61747,0.61733,0.61745,127700001.0
2006-07-28 16:34:00,0.6174,0.61745,0.61738,0.61738,65500000.0
2006-07-28 16:35:00,0.6174,0.61745,0.6173,0.6174,84600000.0
2006-07-28 16:36:00,0.61735,0.61748,0.61735,0.61739,37400000.0
2006-07-28 16:37:00,0.61725,0.61733,0.61723,0.61723,32799999.0
2006-07-28 16:38:00,0.61733,0.6174,0.61723,0.61723,133199998.0
2006-07-28 16:39:00,0.61722,0.61725,0.61709,0.61721,96399997.0
2006-07-28 16:40:00,0.61713,0.61713,0.617,0.61707,65300000.0
2006-07-28 16:41:00,0.61716,0.61723,0.61715,0.61723,45400000.0
2006-07-28 16:42:00,0.61721,0.61721,0.61719,0.61719,28600000.0
2006-07-28 16:43:00,0.61709,0.61726,0.61707,0.6172,57600001.0
2006-07-28 16:44:00,0.61721,0.6173,0.61714,0.61723,83800000.0
2006-07-28 16:45:00,0.61737,0.61747,0.61726,0.61747,89400000.0
2006-07-28 16:46:00,0.61777,0.61811,0.61777,0.61795,93000000.0
2006-07-28 16:47:00,0.61789,0.61789,0.6177,0.61773,99400000.0
2006-07-28 16:48:00,0.61778,0.61782,0.61769,0.61777,79500000.0
2006-07-28 16:49:00,0.61777,0.61779,0.61737,0.61737,150800000.0
2006-07-28 16:50:00,0.6173,0.6173,0.61723,0.61729,51400000.0
2006-07-28 16:51:00,0.61759,0.61762,0.61724,0.61724,126700000.0
2006-07-28 16:52:00,0.61738,0.61744,0.61733,0.61733,48100000.0
2006-07-28 16:53:00,0.61731,0.6174,0.61731,0.6174,71500000.0
2006-07-28 16:54:00,0.61725,0.61725,0.61704,0.61718,132100000.0
2006-07-28 16:55:00,0.61706,0.61706,0.61685,0.61698,93300000.0
2006-07-28 16:56:00,0.61697,0.61701,0.61695,0.61695,88100002.0
2006-07-28 16:57:00,0.61697,0.61703,0.61686,0.61703,86200000.0
2006-07-28 16:58:00,0.61702,0.61714,0.617,0.61709,86700000.0
2006-07-28 16:59:00,0.61706,0.61706,0.61689,0.61696,61900000.0
2006-07-28 17:00:00,0.61694,0.61696,0.61683,0.61693,107600002.0
2006-07-28 17:01:00,0.61705,0.61705,0.61692,0.61698,69300000.0
2006-07-28 17:02:00,0.61706,0.61733,0.61706,0.61733,72600001.0
2006-07-28 17:03:00,0.61737,0.61737,0.61708,0.61737,33400000.0
2006-07-28 17:04:00,0.61729,0.61729,0.61726,0.61728,69800000.0
2006-07-28 17:05:00,0.61731,0.61736,0.61731,0.61736,13600000.0
2006-07-28 17:06:00,0.61737,0.61748,0.61723,0.61736,94199999.0
2006-07-28 17:07:00,0.61736,0.61736,0.61727,0.61736,46200000.0
2006-07-28 17:08:00,0.61743,0.61744,0.61712,0.61712,68700000.0
2006-07-28 17:09:00,0.61725,0.6173,0.61715,0.6173,62900001.0
2006-07-28 17:10:00,0.61732,0.61732,0.61722,0.61722,85700002.0
2006-07-28 17:11:00,0.61712,0.6174,0.61712,0.61737,101299996.0
2006-07-28 17:12:00,0.61745,0.61768,0.61745,0.61767,125100000.0
2006-07-28 17:13:00,0.61779,0.61788,0.61776,0.61777,141899999.0
2006-07-28 17:14:00,0.61771,0.61791,0.61771,0.61778,77300000.0
2006-07-28 17:15:00,0.61769,0.61776,0.61745,0.61747,135499998.0
2006-07-28 17:16:00,0.61748,0.61764,0.61748,0.6175,63800000.0
2006-07-28 17:17:00,0.61736,0.61749,0.61736,0.61746,81500000.0
2006-07-28 17:18:00,0.61755,0.61755,0.6175,0.61755,130300002.0
2006-07-28 17:19:00,0.61758,0.61767,0.61757,0.61758,86300002.0
2006-07-28 17:20:00,0.61775,0.61777,0.61765,0.6177,60200000.0
2006-07-28 17:21:00,0.61773,0.61786,0.61758,0.61758,56300000.0
2006-07-28 17:22:00,0.61737,0.61766,0.61733,0.61766,35800000.0
2006-07-28 17:23:00,0.61759,0.61768,0.61751,0.61768,55500000.0
2006-07-28 17:24:00,0.61773,0.61779,0.61751,0.61765,109800001.0
2006-07-28 17:25:00,0.61759,0.61761,0.61755,0.61758,90900000.0
2006-07-28 17:26:00,0.61758,0.61769,0.61755,0.61765,188899996.0
2006-07-28 17:27:00,0.6177,0.6177,0.61755,0.6177,91299999.0
2006-07-28 17:28:00,0.61762,0.61786,0.61762,0.61786,133099999.0
2006-07-28 17:29:00,0.61784,0.61787,0.61761,0.61773,100599998.0
2006-07-28 17:30:00,0.61764,0.61767,0.61743,0.61743,78900000.0
2006-07-28 17:31:00,0.61725,0.61747,0.61717,0.61725,90200001.0
2006-07-28 17:32:00,0.6172,0.61728,0.6172,0.61723,51900000.0
2006-07-28 17:33:00,0.61728,0.61728,0.61712,0.61718,74900000.0
2006-07-28 17:34:00,0.61721,0.61724,0.61711,0.61711,113900000.0
2006-07-28 17:35:00,0.6171,0.61724,0.61709,0.61721,77300000.0
2006-07-28 17:36:00,0.61733,0.6174,0.6173,0.61735,73300000.0
2006-07-28 17:37:00,0.61735,0.61738,0.61735,0.61738,65300001.0
2006-07-28 17:38:00,0.61735,0.61735,0.6173,0.6173,45400000.0
2006-07-28 17:39:00,0.61718,0.61718,0.61699,0.61707,135400001.0
2006-07-28 17:40:00,0.61693,0.61717,0.61691,0.61717,56599999.0
2006-07-28 17:41:00,0.61718,0.6172,0.61718,0.6172,9400000.0
2006-07-28 17:42:00,0.61722,0.61729,0.61716,0.61721,88600000.0
2006-07-28 17:43:00,0.61725,0.61725,0.61712,0.6172,70800000.0
2006-07-28 17:44:00,0.61725,0.61725,0.6172,0.61725,95299996.0
2006-07-28 17:45:00,0.61722,0.61722,0.61698,0.61712,43800000.0
2006-07-28 17:46:00,0.61706,0.61725,0.61705,0.61705,87700001.0
2006-07-28 17:47:00,0.617,0.617,0.61664,0.61685,61700000.0
2006-07-28 17:48:00,0.6169,0.6169,0.61685,0.6169,124800000.0
2006-07-28 17:49:00,0.61686,0.61686,0.6167,0.61671,66100000.0
2006-07-28 17:50:00,0.61669,0.61688,0.61667,0.61684,68200001.0
2006-07-28 17:51:00,0.61681,0.61702,0.61678,0.61678,110499996.0
2006-07-28 17:52:00,0.61675,0.6168,0.61675,0.6168,23100001.0
2006-07-28 17:53:00,0.61677,0.61677,0.61659,0.61668,103899998.0
2006-07-28 17:54:00,0.61661,0.61669,0.6166,0.61666,99100000.0
2006-07-28 17:55:00,0.61652,0.61652,0.6163,0.6163,63500001.0
2006-07-28 17:56:00,0.61639,0.61647,0.61631,0.61647,105800002.0
2006-07-28 17:57:00,0.61647,0.6165,0.6164,0.6164,113400000.0
2006-07-28 17:58:00,0.6165,0.61654,0.61649,0.61652,85500000.0
2006-07-28 17:59:00,0.6165,0.61684,0.6165,0.61684,149699998.0
2006-07-28 18:00:00,0.6168,0.61688,0.61677,0.61677,44600000.0
2006-07-28 18:01:00,0.6168,0.61685,0.61675,0.6168,116299999.0
2006-07-28 18:02:00,0.61685,0.61685,0.61675,0.6168,69199999.0
2006-07-28 18:03:00,0.61687,0.61716,0.61687,0.61712,293499995.0
2006-07-28 18:04:00,0.61715,0.61722,0.61707,0.61718,134299999.0
2006-07-28 18:05:00,0.61725,0.61735,0.61712,0.61712,314800001.0
2006-07-28 18:06:00,0.6172,0.61725,0.61715,0.61725,132300001.0
2006-07-28 18:07:00,0.6172,0.6173,0.61715,0.6172,299899999.0
2006-07-28 18:08:00,0.61718,0.61732,0.61718,0.61729,102099999.0
2006-07-28 18:09:00,0.61733,0.61733,0.61711,0.61726,170700001.0
2006-07-28 18:10:00,0.61723,0.61732,0.61718,0.61718,150599998.0
2006-07-28 18:11:00,0.61718,0.61725,0.6169,0.6171,60300000.0
2006-07-28 18:12:00,0.61719,0.61719,0.61698,0.61704,119100000.0
2006-07-28 18:13:00,0.61707,0.61707,0.61692,0.61703,105199999.0
2006-07-28 18:14:00,0.61692,0.61695,0.6168,0.61695,75000001.0
2006-07-28 18:15:00,0.61704,0.61722,0.61704,0.61721,160299999.0
2006-07-28 18:16:00,0.61722,0.61722,0.61704,0.61713,317199997.0
2006-07-28 18:17:00,0.617,0.6171,0.617,0.61705,87200000.0
2006-07-28 18:18:00,0.617,0.6172,0.617,0.61708,341899998.0
2006-07-28 18:19:00,0.61705,0.6172,0.61697,0.617,241600000.0
2006-07-28 18:20:00,0.617,0.61712,0.617,0.61708,118600000.0
2006-07-28 18:21:00,0.617,0.61708,0.617,0.61708,182700001.0
2006-07-28 18:22:00,0.61705,0.6171,0.617,0.61705,73900000.0
2006-07-28 18:23:00,0.61703,0.6171,0.617,0.6171,324100001.0
2006-07-28 18:24:00,0.6171,0.6172,0.617,0.6171,185100000.0
2006-07-28 18:25:00,0.61704,0.61704,0.61689,0.61691,150200001.0
2006-07-28 18:26:00,0.61688,0.61714,0.61688,0.6171,127300000.0
2006-07-28 18:27:00,0.61705,0.61715,0.61701,0.61713,346699999.0
2006-07-28 18:28:00,0.61708,0.6172,0.61698,0.61706,150599999.0
2006-07-28 18:29:00,0.61707,0.61712,0.61702,0.6171,295599999.0
2006-07-28 18:30:00,0.61708,0.6171,0.617,0.6171,62300000.0
2006-07-28 18:31:00,0.61705,0.61707,0.61698,0.61704,224500001.0
2006-07-28 18:32:00,0.61708,0.61711,0.617,0.61705,119099999.0
2006-07-28 18:33:00,0.61709,0.61709,0.6169,0.6169,266099999.0
2006-07-28 18:34:00,0.61695,0.617,0.6169,0.61695,104000000.0
2006-07-28 18:35:00,0.61703,0.61704,0.61695,0.61695,89800000.0
2006-07-28 18:36:00,0.61699,0.61702,0.6169,0.6169,241400000.0
2006-07-28 18:37:00,0.6169,0.61698,0.61685,0.61698,93700001.0
2006-07-28 18:38:00,0.61695,0.617,0.61695,0.617,92400000.0
2006-07-28 18:39:00,0.61695,0.61705,0.6169,0.617,386500001.0
2006-07-28 18:40:00,0.617,0.61705,0.6169,0.61705,86000000.0
2006-07-28 18:41:00,0.61696,0.6171,0.61687,0.61688,256000000.0
2006-07-28 18:42:00,0.61695,0.617,0.6169,0.617,92599999.0
2006-07-28 18:43:00,0.61698,0.61717,0.61684,0.61713,652300001.0
2006-07-28 18:44:00,0.61713,0.61714,0.61699,0.61704,258900000.0
2006-07-28 18:45:00,0.6171,0.6171,0.61692,0.617,503400005.0
2006-07-28 18:46:00,0.61694,0.61694,0.61666,0.61671,155100004.0
2006-07-28 18:47:00,0.61673,0.61686,0.61673,0.61686,127700001.0
2006-07-28 18:48:00,0.61693,0.61701,0.61682,0.61682,106300001.0
2006-07-28 18:49:00,0.6168,0.6171,0.6168,0.61692,152900001.0
2006-07-28 18:50:00,0.61688,0.61688,0.61676,0.61686,102600000.0
2006-07-28 18:51:00,0.6168,0.6169,0.6168,0.61688,80499999.0
2006-07-28 18:52:00,0.6169,0.6169,0.61685,0.61685,72000000.0
2006-07-28 18:53:00,0.61685,0.6169,0.6168,0.6169,89000001.0
2006-07-28 18:54:00,0.61688,0.61694,0.61686,0.61686,95499999.0
2006-07-28 18:55:00,0.61692,0.61692,0.6168,0.61685,137600001.0
2006-07-28 18:56:00,0.61687,0.61688,0.61683,0.61685,100100000.0
2006-07-28 18:57:00,0.61686,0.61686,0.61675,0.6168,88599999.0
2006-07-28 18:58:00,0.6168,0.61686,0.6168,0.61681,108399997.0
2006-07-28 18:59:00,0.61672,0.61689,0.61672,0.61689,196900002.0
2006-07-28 19:00:00,0.61684,0.61684,0.61665,0.61679,145100001.0
2006-07-28 19:01:00,0.61683,0.61683,0.61672,0.61673,39900000.0
2006-07-28 19:02:00,0.6168,0.6168,0.61667,0.61676,110000001.0
2006-07-28 19:03:00,0.61671,0.61684,0.61671,0.61674,221699997.0
2006-07-28 19:04:00,0.61674,0.61682,0.6166,0.6166,143400000.0
2006-07-28 19:05:00,0.61658,0.6168,0.61658,0.6168,79800001.0
2006-07-28 19:06:00,0.61685,0.61688,0.61675,0.6168,222199999.0
2006-07-28 19:07:00,0.61685,0.6169,0.61665,0.61675,252499997.0
2006-07-28 19:08:00,0.61688,0.61701,0.6168,0.61701,140000001.0
2006-07-28 19:09:00,0.61706,0.61706,0.6168,0.6168,127899997.0
2006-07-28 19:10:00,0.61672,0.61675,0.6167,0.6167,107299999.0
2006-07-28 19:11:00,0.61665,0.61675,0.61665,0.6167,81600000.0
2006-07-28 19:12:00,0.61665,0.61675,0.61665,0.6167,71000000.0
2006-07-28 19:13:00,0.61665,0.61679,0.6166,0.61674,113499999.0
2006-07-28 19:14:00,0.61678,0.61678,0.6167,0.6167,73900000.0
2006-07-28 19:15:00,0.61671,0.61682,0.61671,0.61678,88599999.0
2006-07-28 19:16:00,0.61675,0.61684,0.61672,0.61675,69800000.0
2006-07-28 19:17:00,0.61672,0.61688,0.61669,0.61684,140799998.0
2006-07-28 19:18:00,0.6169,0.61695,0.61688,0.61695,102900002.0
2006-07-28 19:19:00,0.61685,0.61695,0.61685,0.61695,98099999.0
2006-07-28 19:20:00,0.61695,0.617,0.61685,0.61685,166900001.0
2006-07-28 19:21:00,0.6169,0.61695,0.6168,0.6169,191099997.0
2006-07-28 19:22:00,0.6169,0.61695,0.6169,0.61695,74200000.0
2006-07-28 19:23:00,0.61685,0.61693,0.61681,0.61683,112400001.0
2006-07-28 19:24:00,0.61685,0.61688,0.6168,0.6168,56200001.0
2006-07-28 19:25:00,0.61685,0.6169,0.6168,0.6168,83200001.0
2006-07-28 19:26:00,0.6168,0.61685,0.6168,0.61685,50900000.0
2006-07-28 19:27:00,0.6168,0.61683,0.61668,0.61669,172300001.0
2006-07-28 19:28:00,0.61684,0.61684,0.61639,0.61652,173900000.0
2006-07-28 19:29:00,0.61651,0.61663,0.61643,0.61663,98700001.0
2006-07-28 19:30:00,0.61675,0.61675,0.6167,0.61675,43400000.0
2006-07-28 19:31:00,0.61681,0.61681,0.61668,0.61678,70499998.0
2006-07-28 19:32:00,0.61675,0.61685,0.61665,0.6167,119599999.0
2006-07-28 19:33:00,0.61665,0.61675,0.61665,0.61675,53600000.0
2006-07-28 19:34:00,0.61675,0.61678,0.61662,0.61675,168500000.0
2006-07-28 19:35:00,0.61675,0.6168,0.61665,0.61675,147500000.0
2006-07-28 19:36:00,0.61673,0.61678,0.61665,0.6167,152500000.0
2006-07-28 19:37:00,0.6167,0.61675,0.61668,0.61668,82299998.0
2006-07-28 19:38:00,0.61675,0.61675,0.61668,0.6167,43100000.0
2006-07-28 19:39:00,0.61675,0.61678,0.61668,0.6167,250500002.0
2006-07-28 19:40:00,0.61678,0.61678,0.6167,0.6167,75000000.0
2006-07-28 19:41:00,0.61677,0.61693,0.61677,0.61677,107000000.0
2006-07-28 19:42:00,0.61672,0.6168,0.61667,0.61667,82800002.0
2006-07-28 19:43:00,0.61672,0.61678,0.61669,0.61672,91900001.0
2006-07-28 19:44:00,0.61682,0.61688,0.61665,0.61687,82800000.0
2006-07-28 19:45:00,0.61689,0.61694,0.61678,0.61679,89600001.0
2006-07-28 19:46:00,0.61681,0.61685,0.61668,0.61683,88300002.0
2006-07-28 19:47:00,0.61687,0.6169,0.61687,0.61688,95600000.0
2006-07-28 19:48:00,0.61684,0.61693,0.61684,0.6169,98000001.0
2006-07-28 19:49:00,0.6169,0.61708,0.61675,0.61708,123500001.0
2006-07-28 19:50:00,0.61693,0.61699,0.61683,0.61687,104500002.0
2006-07-28 19:51:00,0.61693,0.6171,0.61687,0.61696,127700000.0
2006-07-28 19:52:00,0.61701,0.6171,0.61695,0.61703,111199999.0
2006-07-28 19:53:00,0.61702,0.61704,0.61692,0.617,149700002.0
2006-07-28 19:54:00,0.61699,0.61706,0.61695,0.61695,118199999.0
2006-07-28 19:55:00,0.61687,0.61709,0.61687,0.61708,243499997.0
2006-07-28 19:56:00,0.61708,0.61715,0.61702,0.61705,229900001.0
2006-07-28 19:57:00,0.6171,0.6171,0.617,0.61705,112700001.0
2006-07-28 19:58:00,0.61711,0.61716,0.61705,0.6171,211300001.0
2006-07-28 19:59:00,0.61711,0.61719,0.61709,0.6171,133599998.0
2006-07-28 20:00:00,0.61712,0.61722,0.6171,0.61715,358799999.0
2006-07-28 20:01:00,0.61715,0.6172,0.61707,0.61718,135300000.0
2006-07-28 20:02:00,0.61726,0.61743,0.61726,0.61739,111200001.0
2006-07-28 20:03:00,0.6175,0.6175,0.61738,0.6174,79800000.0
2006-07-28 20:04:00,0.61735,0.6174,0.61725,0.61735,138499999.0
2006-07-28 20:05:00,0.61738,0.6174,0.61725,0.6174,179900001.0
2006-07-28 20:06:00,0.6174,0.6174,0.61725,0.61735,333700003.0
2006-07-28 20:07:00,0.61729,0.61729,0.61717,0.61717,85300000.0
2006-07-28 20:08:00,0.61727,0.61736,0.61711,0.61711,71800002.0
2006-07-28 20:09:00,0.6171,0.6172,0.6169,0.6171,108200000.0
2006-07-28 20:10:00,0.61705,0.61715,0.61705,0.61715,116000001.0
2006-07-28 20:11:00,0.6171,0.61712,0.6171,0.61712,43900000.0
2006-07-28 20:12:00,0.61712,0.61712,0.61697,0.617,97399999.0
2006-07-28 20:13:00,0.61708,0.6171,0.61675,0.617,105899999.0
2006-07-28 20:14:00,0.61711,0.61726,0.61705,0.61726,99500000.0
2006-07-28 20:15:00,0.6172,0.61725,0.6172,0.61725,61600001.0
2006-07-28 20:16:00,0.61721,0.61729,0.61705,0.61706,412600000.0
2006-07-28 20:17:00,0.61702,0.61718,0.61702,0.61715,210899999.0
2006-07-28 20:18:00,0.61712,0.61715,0.61707,0.61715,91800000.0
2006-07-28 20:19:00,0.61715,0.61715,0.61708,0.61711,47500000.0
2006-07-28 20:20:00,0.61715,0.61715,0.617,0.61705,95300001.0
2006-07-28 20:21:00,0.61709,0.61719,0.61708,0.61714,92200000.0
2006-07-28 20:22:00,0.61715,0.61715,0.6171,0.61715,110200001.0
2006-07-28 20:23:00,0.61715,0.6172,0.61705,0.6172,79000000.0
2006-07-28 20:24:00,0.61715,0.61715,0.61685,0.61715,149799999.0
2006-07-28 20:25:00,0.61718,0.61723,0.61713,0.61719,105600000.0
2006-07-28 20:26:00,0.61727,0.61733,0.61717,0.61721,74099999.0
2006-07-28 20:27:00,0.6172,0.61728,0.61719,0.61728,112900001.0
2006-07-28 20:28:00,0.6173,0.6173,0.61725,0.6173,59500001.0
2006-07-28 20:29:00,0.61728,0.61728,0.6172,0.61723,286299999.0
2006-07-28 20:30:00,0.6171,0.61725,0.6171,0.6172,311999998.0
2006-07-28 20:31:00,0.61723,0.61723,0.6171,0.6172,179799999.0
2006-07-28 20:32:00,0.6171,0.6172,0.6171,0.61717,57500000.0
2006-07-28 20:33:00,0.61715,0.61728,0.61712,0.61716,198599997.0
2006-07-28 20:34:00,0.61725,0.61725,0.61716,0.6172,145499995.0
2006-07-28 20:35:00,0.6172,0.6172,0.6171,0.61715,71699999.0
2006-07-28 20:36:00,0.61715,0.6173,0.61705,0.6171,183500000.0
2006-07-28 20:37:00,0.61711,0.61726,0.61707,0.61715,226500001.0
2006-07-28 20:38:00,0.61719,0.61732,0.61719,0.61732,125900001.0
2006-07-28 20:39:00,0.61736,0.61741,0.61732,0.61734,65900000.0
2006-07-28 20:40:00,0.61725,0.61735,0.6172,0.61725,191600000.0
2006-07-28 20:41:00,0.61725,0.6173,0.61716,0.6173,121500000.0
2006-07-28 20:42:00,0.61723,0.61726,0.61715,0.61721,67200000.0
2006-07-28 20:43:00,0.6172,0.6173,0.6172,0.6172,102100000.0
2006-07-28 20:44:00,0.61715,0.61725,0.61715,0.61725,21500001.0
2006-07-28 20:45:00,0.61729,0.61745,0.61718,0.61718,125100000.0
2006-07-28 20:46:00,0.6172,0.6172,0.61708,0.61708,45800000.0
2006-07-28 20:47:00,0.61715,0.61722,0.61714,0.6172,119899999.0
2006-07-28 20:48:00,0.61715,0.61725,0.61715,0.61715,120399999.0
2006-07-28 20:49:00,0.6171,0.6172,0.61705,0.61715,114600000.0
2006-07-28 20:50:00,0.61715,0.61717,0.61708,0.6171,201199999.0
2006-07-28 20:51:00,0.6171,0.6172,0.6171,0.61715,110900001.0
2006-07-28 20:52:00,0.61715,0.61725,0.6171,0.6171,91699998.0
2006-07-28 20:53:00,0.61719,0.61723,0.61707,0.61709,261900001.0
2006-07-28 20:54:00,0.6171,0.61715,0.61705,0.61715,150700000.0
2006-07-28 20:55:00,0.61705,0.6171,0.61705,0.6171,13500000.0
2006-07-28 20:56:00,0.61708,0.6172,0.61685,0.61713,110400000.0
2006-07-28 20:57:00,0.61706,0.61706,0.61682,0.61699,59700000.0
2006-07-28 20:58:00,0.61702,0.61714,0.61693,0.61695,277499998.0
2006-07-28 20:59:00,0.617,0.6171,0.61695,0.617,154000002.0
2006-07-28 21:00:00,0.617,0.61702,0.61695,0.617,177999999.0
2006-07-28 21:01:00,0.6169,0.61702,0.6169,0.61702,96200000.0
2006-07-28 21:02:00,0.617,0.61705,0.61697,0.617,91699999.0
2006-07-28 21:03:00,0.61705,0.6171,0.61695,0.6171,119900001.0
2006-07-28 21:04:00,0.617,0.61705,0.61695,0.61695,56500001.0
2006-07-28 21:05:00,0.61705,0.6171,0.61695,0.617,87300000.0
2006-07-28 21:06:00,0.61695,0.6171,0.61695,0.617,114200001.0
2006-07-28 21:07:00,0.61705,0.61705,0.617,0.617,56300000.0
2006-07-28 21:08:00,0.617,0.61705,0.6169,0.617,130300000.0
2006-07-28 21:09:00,0.617,0.6171,0.61695,0.61705,191900003.0
2006-07-28 21:10:00,0.617,0.61705,0.617,0.61705,58999999.0
2006-07-28 21:11:00,0.617,0.617,0.617,0.617,14400000.0
2006-07-28 21:12:00,0.61695,0.61708,0.61695,0.61702,131300000.0
2006-07-28 21:13:00,0.61698,0.61702,0.61695,0.617,97600000.0
2006-07-28 21:14:00,0.61705,0.61705,0.617,0.617,92200001.0
2006-07-28 21:15:00,0.617,0.6171,0.61695,0.617,247799997.0
2006-07-28 21:16:00,0.61705,0.61705,0.61688,0.61695,95199999.0
2006-07-28 21:17:00,0.61695,0.61705,0.61685,0.61705,173199999.0
2006-07-28 21:18:00,0.61705,0.61705,0.61695,0.61702,170000001.0
2006-07-28 21:19:00,0.61705,0.61705,0.61695,0.617,191299999.0
2006-07-28 21:20:00,0.61705,0.6171,0.6169,0.61695,217299998.0
2006-07-28 21:21:00,0.61705,0.61705,0.61695,0.61705,134699999.0
2006-07-28 21:22:00,0.61705,0.61705,0.61695,0.617,69899999.0
2006-07-28 21:23:00,0.61695,0.61705,0.61695,0.61705,186199999.0
2006-07-28 21:24:00,0.61705,0.61705,0.61695,0.617,135400000.0
2006-07-28 21:25:00,0.617,0.61705,0.617,0.61705,128600000.0
2006-07-28 21:26:00,0.61702,0.61705,0.61695,0.61705,83799999.0
2006-07-28 21:27:00,0.617,0.61705,0.61695,0.61705,97000000.0
2006-07-28 21:28:00,0.61705,0.61705,0.617,0.617,48300002.0
2006-07-28 21:29:00,0.617,0.61705,0.61685,0.61695,156399999.0
2006-07-28 21:30:00,0.61702,0.6171,0.61695,0.61705,157800001.0
2006-07-28 21:31:00,0.61705,0.61705,0.617,0.617,33500000.0
2006-07-28 21:32:00,0.617,0.61705,0.61695,0.61705,30400000.0
2006-07-28 21:33:00,0.61705,0.61705,0.617,0.61705,71800000.0
2006-07-28 21:34:00,0.61705,0.61705,0.61692,0.617,125800001.0
2006-07-28 21:35:00,0.617,0.61705,0.61697,0.617,220700001.0
2006-07-28 21:36:00,0.617,0.6171,0.61692,0.61698,224899999.0
2006-07-28 21:37:00,0.61702,0.6171,0.617,0.61705,115099999.0
2006-07-28 21:38:00,0.61705,0.6171,0.617,0.61702,52500000.0
2006-07-28 21:39:00,0.617,0.61705,0.6169,0.61702,111000000.0
2006-07-28 21:40:00,0.61705,0.6171,0.6169,0.61708,173999999.0
2006-07-28 21:41:00,0.617,0.61705,0.61695,0.61705,99199999.0
2006-07-28 21:42:00,0.61702,0.61705,0.617,0.61705,41500000.0
2006-07-28 21:43:00,0.617,0.6171,0.61695,0.61695,66900000.0
2006-07-28 21:44:00,0.61705,0.61705,0.61685,0.61685,50500000.0
2006-07-28 21:45:00,0.617,0.61705,0.61692,0.617,77300000.0
2006-07-28 21:46:00,0.61698,0.61705,0.61697,0.61697,80100000.0
2006-07-28 21:47:00,0.617,0.61705,0.617,0.61705,71699999.0
2006-07-28 21:48:00,0.61705,0.61705,0.61705,0.61705,108900002.0
2006-07-28 21:49:00,0.617,0.61705,0.6169,0.61698,99900001.0
2006-07-28 21:50:00,0.61705,0.6171,0.61695,0.61702,91599999.0
2006-07-28 21:51:00,0.617,0.61705,0.61697,0.61705,90700000.0
2006-07-28 21:52:00,0.617,0.61715,0.61697,0.61705,70600000.0
2006-07-28 21:53:00,0.61695,0.61705,0.61695,0.61705,71000001.0
2006-07-28 21:54:00,0.61705,0.61705,0.61695,0.617,144500000.0
2006-07-28 21:55:00,0.617,0.61705,0.61698,0.617,81700000.0
2006-07-28 21:56:00,0.61705,0.61705,0.61695,0.61695,75399999.0
2006-07-28 21:57:00,0.617,0.61705,0.6169,0.61702,162700000.0
2006-07-28 21:58:00,0.617,0.61705,0.617,0.61705,62100000.0
2006-07-28 21:59:00,0.617,0.6171,0.617,0.617,82799999.0
2006-07-28 22:00:00,0.617,0.61705,0.61695,0.61705,76000000.0
2006-07-28 22:01:00,0.61702,0.61705,0.61695,0.617,79800000.0
2006-07-28 22:02:00,0.61705,0.61705,0.617,0.617,66100000.0
2006-07-28 22:03:00,0.61705,0.61705,0.61702,0.61702,78700000.0
2006-07-28 22:04:00,0.617,0.61705,0.61695,0.617,47600000.0
2006-07-28 22:05:00,0.61695,0.6171,0.61695,0.61697,118399999.0
2006-07-28 22:06:00,0.61685,0.61715,0.61685,0.617,142100002.0
2006-07-28 22:07:00,0.617,0.61705,0.61695,0.61695,91799999.0
2006-07-28 22:08:00,0.617,0.61715,0.61695,0.61715,82000000.0
2006-07-28 22:09:00,0.61705,0.61705,0.61695,0.61702,68400000.0
2006-07-28 22:10:00,0.617,0.61705,0.61695,0.617,89500002.0
2006-07-28 22:11:00,0.61692,0.61705,0.61692,0.61705,97600001.0
2006-07-28 22:12:00,0.617,0.61705,0.61692,0.61698,143699999.0
2006-07-28 22:13:00,0.6171,0.6171,0.61695,0.617,54800000.0
2006-07-28 22:14:00,0.61705,0.61705,0.6169,0.61702,137800000.0
2006-07-28 22:15:00,0.61702,0.61705,0.61695,0.617,89699998.0
2006-07-28 22:16:00,0.61698,0.61708,0.61698,0.617,51200000.0
2006-07-28 22:17:00,0.61705,0.61705,0.61695,0.61705,98200000.0
2006-07-28 22:18:00,0.61705,0.61705,0.6169,0.6169,79200000.0
2006-07-28 22:19:00,0.617,0.6171,0.6169,0.617,67200000.0
2006-07-28 22:20:00,0.61705,0.61705,0.617,0.617,72500000.0
2006-07-28 22:21:00,0.61705,0.61705,0.61695,0.61705,100500000.0
2006-07-28 22:22:00,0.61708,0.61708,0.61695,0.61695,60400000.0
2006-07-28 22:23:00,0.61695,0.6171,0.61695,0.61705,63700001.0
2006-07-28 22:24:00,0.61695,0.61705,0.61692,0.61705,180300000.0
2006-07-28 22:25:00,0.61695,0.61705,0.61695,0.617,84999999.0
2006-07-28 22:26:00,0.617,0.61705,0.61697,0.61705,99699999.0
2006-07-28 22:27:00,0.61695,0.6171,0.61695,0.6171,77500000.0
2006-07-28 22:28:00,0.6169,0.61702,0.6169,0.61702,46900000.0
2006-07-28 22:29:00,0.617,0.61705,0.617,0.617,31100000.0
2006-07-28 22:30:00,0.61705,0.6171,0.617,0.61705,171299999.0
2006-07-28 22:31:00,0.61705,0.61705,0.61692,0.61692,79000000.0
2006-07-28 22:32:00,0.61705,0.61705,0.61705,0.61705,18400000.0
2006-07-28 22:33:00,0.617,0.61705,0.617,0.61705,95100000.0
2006-07-28 22:34:00,0.617,0.61705,0.61675,0.61702,94799999.0
2006-07-28 22:35:00,0.61707,0.61707,0.61698,0.61698,130700000.0
2006-07-28 22:36:00,0.617,0.61705,0.61695,0.617,102800000.0
2006-07-28 22:37:00,0.617,0.617,0.61695,0.617,100500001.0
2006-07-28 22:38:00,0.6169,0.617,0.61675,0.617,129399999.0
2006-07-28 22:39:00,0.617,0.61705,0.617,0.61705,37099999.0
2006-07-28 22:40:00,0.617,0.61705,0.6169,0.61695,54900000.0
2006-07-28 22:41:00,0.617,0.617,0.61697,0.617,41300000.0
2006-07-28 22:42:00,0.617,0.61708,0.61695,0.61708,132300001.0
2006-07-28 22:43:00,0.617,0.6171,0.61685,0.617,167199997.0
2006-07-28 22:44:00,0.61705,0.61708,0.61692,0.61692,136300000.0
2006-07-28 22:45:00,0.617,0.6171,0.61695,0.617,132900001.0
2006-07-28 22:46:00,0.61702,0.61705,0.6168,0.61695,180200002.0
2006-07-28 22:47:00,0.61695,0.61705,0.61695,0.61703,66999999.0
2006-07-28 22:48:00,0.61698,0.6171,0.61685,0.617,89900000.0
2006-07-28 22:49:00,0.617,0.617,0.617,0.617,26900000.0
2006-07-28 22:50:00,0.61705,0.61705,0.61675,0.617,154100001.0
2006-07-28 22:51:00,0.617,0.61705,0.61692,0.61695,232399999.0
2006-07-28 22:52:00,0.61702,0.61702,0.61695,0.617,96500000.0
2006-07-28 22:53:00,0.61705,0.61705,0.61695,0.61705,111900000.0
2006-07-28 22:54:00,0.61702,0.61705,0.61695,0.61695,125499998.0
2006-07-28 22:55:00,0.61695,0.6171,0.61695,0.61695,99399999.0
2006-07-28 22:56:00,0.61705,0.61707,0.61695,0.617,119700001.0
2006-07-28 22:57:00,0.617,0.61715,0.61698,0.61702,116700000.0
2006-07-28 22:58:00,0.617,0.6171,0.61695,0.617,75600001.0
2006-07-28 22:59:00,0.61685,0.61705,0.6168,0.6168,154899999.0
2006-07-31 00:00:00,0.6183,0.6183,0.6183,0.6183,101300001.0
2006-07-31 00:04:00,0.6182,0.6182,0.6182,0.6182,101300001.0
2006-07-31 00:06:00,0.6183,0.6183,0.6182,0.6182,101300001.0
2006-07-31 00:10:00,0.618,0.6181,0.618,0.6181,101300001.0
2006-07-31 00:14:00,0.6182,0.6182,0.6182,0.6182,101300001.0
2006-07-31 00:17:00,0.6183,0.6183,0.6183,0.6183,101300001.0
2006-07-31 00:19:00,0.6184,0.6184,0.6184,0.6184,101300001.0
2006-07-31 00:20:00,0.6185,0.6185,0.6185,0.6185,101300001.0
2006-07-31 00:22:00,0.6186,0.6186,0.6185,0.6185,101300001.0
2006-07-31 00:23:00,0.6186,0.6186,0.6186,0.6186,101300001.0
2006-07-31 00:27:00,0.6187,0.6187,0.6187,0.6187,101300001.0
2006-07-31 00:31:00,0.6185,0.6185,0.6185,0.6185,101300001.0
2006-07-31 00:32:00,0.6183,0.6183,0.6183,0.6183,101300001.0
2006-07-31 00:35:00,0.6185,0.6185,0.6185,0.6185,101300001.0
2006-07-31 00:36:00,0.6184,0.6185,0.6183,0.6184,101300001.0
2006-07-31 00:37:00,0.6183,0.6184,0.6183,0.6184,101300001.0
2006-07-31 00:40:00,0.6183,0.6183,0.6182,0.6182,101300001.0
2006-07-31 00:41:00,0.6183,0.6183,0.6183,0.6183,101300001.0
2006-07-31 00:47:00,0.6182,0.6182,0.6182,0.6182,101300001.0
2006-07-31 00:51:00,0.6181,0.6182,0.6181,0.6182,101300001.0
2006-07-31 00:59:00,0.6183,0.6183,0.6183,0.6183,101300001.0
2006-07-31 01:00:00,0.6182,0.6183,0.6182,0.6183,101300001.0
2006-07-31 01:02:00,0.6182,0.6182,0.6182,0.6182,101300001.0
2006-07-31 01:03:00,0.6183,0.6183,0.6182,0.6182,101300001.0
2006-07-31 01:09:00,0.6183,0.6183,0.6183,0.6183,101300001.0
2006-07-31 01:10:00,0.6184,0.6184,0.6182,0.6182,101300001.0
2006-07-31 01:15:00,0.6181,0.6182,0.6181,0.6182,101300001.0
2006-07-31 01:22:00,0.6181,0.6181,0.6181,0.6181,101300001.0
2006-07-31 01:23:00,0.618,0.618,0.618,0.618,101300001.0
2006-07-31 01:25:00,0.6179,0.6179,0.6179,0.6179,101300001.0
2006-07-31 01:27:00,0.618,0.618,0.618,0.618,101300001.0
2006-07-31 01:29:00,0.6179,0.618,0.6179,0.6179,101300001.0
2006-07-31 01:31:00,0.618,0.618,0.618,0.618,101300001.0
2006-07-31 01:32:00,0.6179,0.6179,0.6179,0.6179,101300001.0
2006-07-31 01:33:00,0.6178,0.6178,0.6178,0.6178,101300001.0
2006-07-31 01:36:00,0.6179,0.6179,0.6179,0.6179,101300001.0
2006-07-31 01:37:00,0.6178,0.6179,0.6178,0.6179,101300001.0
2006-07-31 01:38:00,0.6178,0.6178,0.6178,0.6178,101300001.0
2006-07-31 01:40:00,0.6179,0.6179,0.6179,0.6179,101300001.0
2006-07-31 01:41:00,0.6178,0.6179,0.6178,0.6179,101300001.0
2006-07-31 01:44:00,0.6178,0.6178,0.6178,0.6178,101300001.0
2006-07-31 01:45:00,0.6179,0.6179,0.6178,0.6178,101300001.0
2006-07-31 01:46:00,0.6179,0.6179,0.6179,0.6179,101300001.0
2006-07-31 01:48:00,0.618,0.618,0.618,0.618,101300001.0
2006-07-31 01:49:00,0.6179,0.6179,0.6179,0.6179,101300001.0
2006-07-31 01:53:00,0.6178,0.6178,0.6178,0.6178,101300001.0
2006-07-31 01:54:00,0.6179,0.6179,0.6177,0.6178,101300001.0
2006-07-31 01:55:00,0.6179,0.6179,0.6179,0.6179,101300001.0
2006-07-31 01:56:00,0.6178,0.6179,0.6178,0.6179,101300001.0
2006-07-31 01:57:00,0.6178,0.6179,0.6178,0.6179,101300001.0
2006-07-31 01:58:00,0.6178,0.618,0.6178,0.618,101300001.0
2006-07-31 02:00:00,0.61779,0.61783,0.61776,0.61779,101300001.0
2006-07-31 02:01:00,0.6179,0.61795,0.61787,0.61792,82800000.0
2006-07-31 02:02:00,0.61787,0.61796,0.61784,0.61784,87300000.0
2006-07-31 02:03:00,0.61776,0.61805,0.61776,0.61795,89700000.0
2006-07-31 02:04:00,0.61798,0.61799,0.61792,0.61792,40700001.0
2006-07-31 02:05:00,0.61793,0.61795,0.61785,0.61795,33500000.0
2006-07-31 02:06:00,0.61788,0.61798,0.61788,0.61798,109099997.0
2006-07-31 02:07:00,0.61795,0.618,0.61795,0.618,55800000.0
2006-07-31 02:08:00,0.61788,0.61805,0.61788,0.61805,64400002.0
2006-07-31 02:09:00,0.61796,0.61796,0.61781,0.61781,47000000.0
2006-07-31 02:10:00,0.61785,0.61787,0.61775,0.61787,100300000.0
2006-07-31 02:11:00,0.61785,0.61785,0.61775,0.6178,57900000.0
2006-07-31 02:12:00,0.61772,0.61785,0.61772,0.61785,22300000.0
2006-07-31 02:13:00,0.61775,0.61785,0.61775,0.61775,115700002.0
2006-07-31 02:14:00,0.6178,0.61793,0.6178,0.61791,113999999.0
2006-07-31 02:15:00,0.61788,0.61801,0.61785,0.61793,73700001.0
2006-07-31 02:16:00,0.61794,0.61803,0.61794,0.618,95899999.0
2006-07-31 02:17:00,0.61798,0.61803,0.6179,0.61803,63000000.0
2006-07-31 02:18:00,0.61791,0.61804,0.61791,0.61793,64700000.0
2006-07-31 02:19:00,0.6179,0.618,0.61785,0.61787,62199999.0
2006-07-31 02:20:00,0.61797,0.61797,0.61785,0.6179,106700003.0
2006-07-31 02:21:00,0.6179,0.61795,0.6179,0.61795,55300000.0
2006-07-31 02:22:00,0.61795,0.61795,0.61785,0.61793,112900001.0
2006-07-31 02:23:00,0.6178,0.618,0.6178,0.61785,122699998.0
2006-07-31 02:24:00,0.61792,0.61801,0.6179,0.61799,106000000.0
2006-07-31 02:25:00,0.61805,0.6181,0.6179,0.618,102800001.0
2006-07-31 02:26:00,0.61809,0.61821,0.61806,0.61806,41800000.0
2006-07-31 02:27:00,0.61806,0.61806,0.61789,0.61789,35600000.0
2006-07-31 02:28:00,0.61795,0.61805,0.61795,0.61805,77300001.0
2006-07-31 02:29:00,0.61809,0.61817,0.61802,0.61805,103700001.0
2006-07-31 02:30:00,0.61815,0.61815,0.61807,0.61815,37400000.0
2006-07-31 02:31:00,0.61813,0.61818,0.61802,0.61818,141299999.0
2006-07-31 02:32:00,0.61809,0.61814,0.61808,0.61808,49200000.0
2006-07-31 02:33:00,0.61788,0.61806,0.61788,0.61803,84700000.0
2006-07-31 02:34:00,0.61794,0.61806,0.61783,0.61793,115900000.0
2006-07-31 02:35:00,0.61785,0.61795,0.61785,0.61785,93900000.0
2006-07-31 02:36:00,0.61789,0.61808,0.61789,0.61795,65400000.0
2006-07-31 02:37:00,0.61805,0.61805,0.618,0.618,86300002.0
2006-07-31 02:38:00,0.61805,0.61805,0.618,0.618,51700000.0
2006-07-31 02:39:00,0.618,0.61815,0.618,0.61805,35800000.0
2006-07-31 02:40:00,0.61798,0.61805,0.61788,0.61798,183900003.0
2006-07-31 02:41:00,0.61795,0.61795,0.61783,0.61783,49400000.0
2006-07-31 02:42:00,0.61795,0.61795,0.6179,0.61793,91800000.0
2006-07-31 02:43:00,0.6179,0.61795,0.6179,0.61795,39800000.0
2006-07-31 02:44:00,0.61795,0.61795,0.6179,0.6179,37300000.0
2006-07-31 02:45:00,0.61792,0.61792,0.61775,0.61775,37400000.0
2006-07-31 02:46:00,0.61775,0.61785,0.61775,0.61775,90700000.0
2006-07-31 02:47:00,0.61775,0.61785,0.61775,0.61785,58299999.0
2006-07-31 02:48:00,0.61785,0.61785,0.6178,0.6178,39100001.0
2006-07-31 02:49:00,0.6178,0.61785,0.61775,0.6178,62200001.0
2006-07-31 02:50:00,0.61787,0.61787,0.61775,0.61777,50200000.0
2006-07-31 02:51:00,0.6178,0.61787,0.61772,0.61775,101499999.0
2006-07-31 02:52:00,0.61775,0.61785,0.61775,0.61777,138700001.0
2006-07-31 02:53:00,0.6178,0.6179,0.6178,0.6179,19000000.0
2006-07-31 02:54:00,0.61786,0.61806,0.61786,0.61806,45499999.0
2006-07-31 02:55:00,0.61803,0.61805,0.61799,0.61805,47800000.0
2006-07-31 02:56:00,0.61815,0.6182,0.61807,0.6181,106400001.0
2006-07-31 02:57:00,0.61812,0.61832,0.61812,0.61828,53300000.0
2006-07-31 02:58:00,0.61825,0.61831,0.61794,0.61794,114399999.0
2006-07-31 02:59:00,0.61793,0.61795,0.61785,0.61785,104499998.0
2006-07-31 03:00:00,0.61776,0.61776,0.61755,0.61755,46600000.0
2006-07-31 03:01:00,0.61759,0.61771,0.61754,0.61767,108100000.0
2006-07-31 03:02:00,0.61752,0.61756,0.6175,0.61755,68800001.0
2006-07-31 03:03:00,0.6176,0.61771,0.61753,0.61753,119300002.0
2006-07-31 03:04:00,0.61765,0.6178,0.61765,0.6178,78700001.0
2006-07-31 03:05:00,0.61779,0.61797,0.61775,0.61797,142699999.0
2006-07-31 03:06:00,0.6179,0.61795,0.6179,0.61795,47000000.0
2006-07-31 03:07:00,0.61795,0.61795,0.61785,0.6179,51499999.0
2006-07-31 03:08:00,0.61785,0.61793,0.61769,0.61769,137200002.0
2006-07-31 03:09:00,0.6177,0.6177,0.6177,0.6177,39100001.0
2006-07-31 03:10:00,0.6177,0.61777,0.6177,0.6177,84400000.0
2006-07-31 03:11:00,0.61773,0.6178,0.61772,0.61778,51899999.0
2006-07-31 03:12:00,0.61783,0.61785,0.61764,0.61776,70700000.0
2006-07-31 03:13:00,0.61773,0.61773,0.6177,0.6177,26300000.0
2006-07-31 03:14:00,0.6177,0.61771,0.61767,0.61768,39999999.0
2006-07-31 03:15:00,0.61756,0.61756,0.61733,0.61733,100299999.0
2006-07-31 03:16:00,0.61742,0.61746,0.6173,0.6173,40600000.0
2006-07-31 03:17:00,0.61715,0.61719,0.61705,0.61705,90400002.0
2006-07-31 03:18:00,0.6171,0.61716,0.61705,0.61705,62700000.0
2006-07-31 03:19:00,0.61683,0.61712,0.61683,0.61703,88700000.0
2006-07-31 03:20:00,0.61716,0.61735,0.61716,0.61735,160700002.0
2006-07-31 03:21:00,0.6174,0.61745,0.6174,0.61745,9500000.0
2006-07-31 03:22:00,0.61737,0.61749,0.61737,0.61748,44800000.0
2006-07-31 03:23:00,0.61747,0.61748,0.61741,0.61741,88599999.0
2006-07-31 03:24:00,0.61742,0.61742,0.61734,0.61738,50999999.0
2006-07-31 03:25:00,0.61743,0.61743,0.61731,0.61737,62200001.0
2006-07-31 03:26:00,0.61737,0.61744,0.61718,0.61718,74799997.0
2006-07-31 03:27:00,0.61721,0.61732,0.61721,0.61732,59100001.0
2006-07-31 03:28:00,0.61727,0.61729,0.61716,0.61716,89600000.0
2006-07-31 03:29:00,0.6172,0.6172,0.61704,0.61715,102000000.0
2006-07-31 03:30:00,0.61711,0.61711,0.61695,0.61695,52600000.0
2006-07-31 03:31:00,0.61702,0.61711,0.61699,0.61711,55800000.0
2006-07-31 03:32:00,0.61705,0.61705,0.61695,0.61705,80300000.0
2006-07-31 03:33:00,0.61708,0.6171,0.61704,0.61704,64500000.0
2006-07-31 03:34:00,0.61705,0.61715,0.61705,0.6171,70199999.0
2006-07-31 03:35:00,0.6172,0.6172,0.6171,0.61715,102999998.0
2006-07-31 03:36:00,0.61704,0.61714,0.61704,0.6171,57500000.0
2006-07-31 03:37:00,0.61715,0.61715,0.61705,0.61707,118100000.0
2006-07-31 03:38:00,0.6171,0.61715,0.6171,0.61715,53500001.0
2006-07-31 03:39:00,0.61715,0.61715,0.61705,0.6171,49500000.0
2006-07-31 03:40:00,0.61705,0.61715,0.61705,0.61715,78800001.0
2006-07-31 03:41:00,0.61705,0.61718,0.61705,0.61713,100699999.0
2006-07-31 03:42:00,0.617,0.6172,0.617,0.6172,85800000.0
2006-07-31 03:43:00,0.61705,0.61708,0.61705,0.61705,75400000.0
2006-07-31 03:44:00,0.61711,0.61715,0.61709,0.6171,48500000.0
2006-07-31 03:45:00,0.6172,0.6172,0.6171,0.6171,23900000.0
2006-07-31 03:46:00,0.61715,0.6172,0.61695,0.61713,70199999.0
2006-07-31 03:47:00,0.61707,0.61718,0.61704,0.61704,98199998.0
2006-07-31 03:48:00,0.61695,0.61705,0.6169,0.61705,101299999.0
2006-07-31 03:49:00,0.61697,0.6171,0.61695,0.6171,97200001.0
2006-07-31 03:50:00,0.61702,0.61702,0.6169,0.6169,118400002.0
2006-07-31 03:51:00,0.61691,0.61691,0.61681,0.61681,104400003.0
2006-07-31 03:52:00,0.61689,0.61695,0.61687,0.61689,69299999.0
2006-07-31 03:53:00,0.6168,0.61685,0.6168,0.6168,33200000.0
2006-07-31 03:54:00,0.61673,0.61701,0.61671,0.61701,47200000.0
2006-07-31 03:55:00,0.6169,0.61692,0.61683,0.61687,92000000.0
2006-07-31 03:56:00,0.61675,0.6168,0.61675,0.61675,70999999.0
2006-07-31 03:57:00,0.6167,0.6169,0.6167,0.6169,50800001.0
2006-07-31 03:58:00,0.61685,0.61685,0.61675,0.6168,93900000.0
2006-07-31 03:59:00,0.61681,0.61694,0.61681,0.61693,66799999.0
2006-07-31 04:00:00,0.61688,0.61692,0.61686,0.61686,25500000.0
2006-07-31 04:01:00,0.61682,0.61692,0.61679,0.61692,20400000.0
2006-07-31 04:02:00,0.61687,0.61701,0.61687,0.61692,101700000.0
2006-07-31 04:03:00,0.61692,0.617,0.61687,0.61687,114500001.0
2006-07-31 04:04:00,0.61695,0.61702,0.61695,0.617,53300000.0
2006-07-31 04:05:00,0.61697,0.61708,0.61694,0.61694,102100000.0
2006-07-31 04:06:00,0.61694,0.61707,0.61694,0.61697,111499999.0
2006-07-31 04:07:00,0.61703,0.61705,0.617,0.61705,98100000.0
2006-07-31 04:08:00,0.61722,0.61722,0.61707,0.61707,87600001.0
2006-07-31 04:09:00,0.6171,0.61715,0.6171,0.61715,26400001.0
2006-07-31 04:10:00,0.6171,0.6172,0.61705,0.6171,101700000.0
2006-07-31 04:11:00,0.61713,0.61713,0.61703,0.61707,70100000.0
2006-07-31 04:12:00,0.61705,0.61705,0.61695,0.61703,91600001.0
2006-07-31 04:13:00,0.61705,0.61705,0.61698,0.61698,60499999.0
2006-07-31 04:14:00,0.61704,0.61708,0.61679,0.61679,129200001.0
2006-07-31 04:15:00,0.61691,0.61702,0.61691,0.61702,117000001.0
2006-07-31 04:16:00,0.61697,0.61702,0.61695,0.617,97300001.0
2006-07-31 04:17:00,0.61708,0.61717,0.61703,0.61705,93400000.0
2006-07-31 04:18:00,0.61705,0.61705,0.617,0.61705,76600000.0
2006-07-31 04:19:00,0.61695,0.61695,0.61695,0.61695,10400000.0
2006-07-31 04:20:00,0.61701,0.61722,0.61701,0.61722,41800000.0
2006-07-31 04:21:00,0.61733,0.6174,0.61725,0.61725,145999999.0
2006-07-31 04:22:00,0.61725,0.6174,0.61725,0.61725,92100000.0
2006-07-31 04:23:00,0.6173,0.6173,0.61725,0.6173,74600000.0
2006-07-31 04:24:00,0.6173,0.61735,0.61725,0.61725,88099998.0
2006-07-31 04:25:00,0.6174,0.6174,0.61735,0.61735,52200001.0
2006-07-31 04:26:00,0.6173,0.61735,0.61725,0.61725,53800000.0
2006-07-31 04:27:00,0.61732,0.61732,0.6172,0.61722,46100000.0
2006-07-31 04:28:00,0.61733,0.61735,0.6172,0.61735,109999999.0
2006-07-31 04:29:00,0.61737,0.61737,0.61735,0.61735,23900000.0
2006-07-31 04:30:00,0.6173,0.61735,0.61725,0.6173,59700001.0
2006-07-31 04:31:00,0.61725,0.6174,0.61725,0.6173,107000001.0
2006-07-31 04:32:00,0.61725,0.6174,0.61725,0.61733,91300001.0
2006-07-31 04:33:00,0.61729,0.61731,0.61719,0.61727,104999999.0
2006-07-31 04:34:00,0.61732,0.61733,0.61725,0.61733,73100001.0
2006-07-31 04:35:00,0.61725,0.61735,0.6172,0.61735,68799999.0
2006-07-31 04:36:00,0.61728,0.61739,0.6172,0.61739,73600000.0
2006-07-31 04:37:00,0.61746,0.61762,0.61746,0.61755,120300002.0
2006-07-31 04:38:00,0.6176,0.6176,0.61747,0.6176,64600000.0
2006-07-31 04:39:00,0.61749,0.6175,0.6174,0.6175,90000000.0
2006-07-31 04:40:00,0.6175,0.61755,0.6175,0.6175,83500001.0
2006-07-31 04:41:00,0.61755,0.61755,0.61745,0.6175,49400000.0
2006-07-31 04:42:00,0.61758,0.61762,0.61752,0.61762,86700000.0
2006-07-31 04:43:00,0.61757,0.6177,0.61757,0.6176,49400000.0
2006-07-31 04:44:00,0.6176,0.61767,0.61755,0.61755,96499999.0
2006-07-31 04:45:00,0.61757,0.61765,0.61757,0.61765,68600000.0
2006-07-31 04:46:00,0.61763,0.61763,0.61745,0.61745,157800000.0
2006-07-31 04:47:00,0.61752,0.61762,0.61752,0.61757,80299999.0
2006-07-31 04:48:00,0.61759,0.61763,0.6175,0.61758,135800000.0
2006-07-31 04:49:00,0.61755,0.6176,0.61745,0.6175,80000000.0
2006-07-31 04:50:00,0.61755,0.61755,0.61741,0.61751,102400001.0
2006-07-31 04:51:00,0.61755,0.61755,0.61745,0.61745,63700001.0
2006-07-31 04:52:00,0.6175,0.61755,0.6175,0.61755,23900000.0
2006-07-31 04:53:00,0.61745,0.61755,0.61745,0.61755,21400000.0
2006-07-31 04:54:00,0.6175,0.61755,0.61745,0.61755,89000000.0
2006-07-31 04:55:00,0.61758,0.61761,0.61752,0.61759,101200000.0
2006-07-31 04:56:00,0.61755,0.61765,0.61755,0.61765,119599998.0
2006-07-31 04:57:00,0.61765,0.61765,0.6174,0.6176,41400000.0
2006-07-31 04:58:00,0.61755,0.61765,0.61755,0.61755,80599999.0
2006-07-31 04:59:00,0.61767,0.61782,0.61762,0.61782,121200002.0
2006-07-31 05:00:00,0.61779,0.61779,0.61765,0.61775,92500000.0
2006-07-31 05:01:00,0.61771,0.61781,0.61762,0.61781,44600000.0
2006-07-31 05:02:00,0.61791,0.61791,0.61786,0.61786,30300000.0
2006-07-31 05:03:00,0.61795,0.61795,0.61782,0.61787,102000001.0
2006-07-31 05:04:00,0.61796,0.61797,0.61776,0.61797,114000000.0
2006-07-31 05:05:00,0.61797,0.61804,0.61788,0.61788,100200002.0
2006-07-31 05:06:00,0.61795,0.61795,0.61785,0.6179,34000000.0
2006-07-31 05:07:00,0.6179,0.61795,0.61782,0.6179,111000000.0
2006-07-31 05:08:00,0.61785,0.618,0.61785,0.6179,111000000.0
2006-07-31 05:09:00,0.61796,0.61803,0.61789,0.61803,39000000.0
2006-07-31 05:10:00,0.618,0.618,0.618,0.618,13600000.0
2006-07-31 05:11:00,0.618,0.61807,0.61795,0.61805,97199999.0
2006-07-31 05:12:00,0.618,0.6181,0.618,0.618,22000000.0
2006-07-31 05:13:00,0.618,0.61805,0.61787,0.618,79600003.0
2006-07-31 05:14:00,0.618,0.61805,0.61794,0.61798,47900000.0
2006-07-31 05:15:00,0.6179,0.6179,0.61785,0.61785,47400000.0
2006-07-31 05:16:00,0.61785,0.61795,0.61785,0.6179,71800002.0
2006-07-31 05:17:00,0.61795,0.61795,0.61785,0.61795,88599997.0
2006-07-31 05:18:00,0.61799,0.61807,0.6179,0.61802,66400000.0
2006-07-31 05:19:00,0.6181,0.6182,0.61805,0.6182,82900000.0
2006-07-31 05:20:00,0.6181,0.61815,0.61805,0.61805,41900000.0
2006-07-31 05:21:00,0.61815,0.61815,0.61798,0.61815,43200000.0
2006-07-31 05:22:00,0.61811,0.61813,0.61805,0.61813,52400001.0
2006-07-31 05:23:00,0.618,0.618,0.61793,0.61793,65899999.0
2006-07-31 05:24:00,0.61805,0.61805,0.61795,0.618,78000000.0
2006-07-31 05:25:00,0.6179,0.61805,0.6179,0.61805,163699999.0
2006-07-31 05:26:00,0.618,0.61803,0.61795,0.61803,66600000.0
2006-07-31 05:27:00,0.61785,0.61785,0.61746,0.61762,53399999.0
2006-07-31 05:28:00,0.61775,0.61775,0.61765,0.61775,70999997.0
2006-07-31 05:29:00,0.61771,0.61808,0.61769,0.61808,71400001.0
2006-07-31 05:30:00,0.61805,0.61805,0.618,0.618,64500001.0
2006-07-31 05:31:00,0.61802,0.61805,0.61795,0.61805,49900000.0
2006-07-31 05:32:00,0.618,0.6181,0.61795,0.618,65000000.0
2006-07-31 05:33:00,0.6181,0.61817,0.61806,0.61806,56200000.0
2006-07-31 05:34:00,0.61811,0.61821,0.61811,0.61818,95300001.0
2006-07-31 05:35:00,0.61823,0.61823,0.61807,0.61807,141100002.0
2006-07-31 05:36:00,0.61817,0.61817,0.61785,0.6181,90599999.0
2006-07-31 05:37:00,0.61815,0.61815,0.6181,0.6181,83500000.0
2006-07-31 05:38:00,0.6181,0.61822,0.61807,0.61822,103699999.0
2006-07-31 05:39:00,0.61817,0.6182,0.61817,0.6182,45700000.0
2006-07-31 05:40:00,0.61825,0.6183,0.61815,0.6182,76100000.0
2006-07-31 05:41:00,0.6182,0.61822,0.6182,0.6182,53399998.0
2006-07-31 05:42:00,0.61822,0.61823,0.61805,0.61822,113300000.0
2006-07-31 05:43:00,0.6182,0.6182,0.61814,0.61818,94899999.0
2006-07-31 05:44:00,0.61816,0.61821,0.61815,0.61818,79900001.0
2006-07-31 05:45:00,0.61818,0.6182,0.61805,0.6182,40700000.0
2006-07-31 05:46:00,0.61819,0.61825,0.61812,0.61812,120299997.0
2006-07-31 05:47:00,0.61814,0.61816,0.61798,0.61798,50400000.0
2006-07-31 05:48:00,0.61818,0.61818,0.6181,0.61815,37300001.0
2006-07-31 05:49:00,0.61813,0.61813,0.61802,0.61813,54900001.0
2006-07-31 05:50:00,0.6181,0.6182,0.61803,0.61803,93100001.0
2006-07-31 05:51:00,0.61815,0.61815,0.61805,0.61805,29900000.0
2006-07-31 05:52:00,0.61815,0.61815,0.61805,0.6181,99699999.0
2006-07-31 05:53:00,0.61813,0.61827,0.61813,0.61818,40500000.0
2006-07-31 05:54:00,0.6182,0.61835,0.6182,0.6182,37500000.0
2006-07-31 05:55:00,0.61818,0.61819,0.61808,0.61819,70999999.0
2006-07-31 05:56:00,0.6182,0.6182,0.61815,0.6182,62799999.0
2006-07-31 05:57:00,0.61815,0.6183,0.61815,0.6182,75699999.0
2006-07-31 05:58:00,0.61825,0.61825,0.61825,0.61825,5100000.0
2006-07-31 05:59:00,0.61826,0.61848,0.61816,0.61848,129999997.0
2006-07-31 06:00:00,0.61847,0.61858,0.61847,0.61858,39099999.0
2006-07-31 06:01:00,0.61862,0.61862,0.61846,0.61851,64100000.0
2006-07-31 06:02:00,0.61846,0.61846,0.61827,0.61839,87699999.0
2006-07-31 06:03:00,0.6184,0.6184,0.6184,0.6184,61000001.0
2006-07-31 06:04:00,0.61842,0.61842,0.61835,0.61835,36900000.0
2006-07-31 06:05:00,0.61843,0.61843,0.61835,0.61843,113600000.0
2006-07-31 06:06:00,0.6184,0.61842,0.61835,0.6184,56300000.0
2006-07-31 06:07:00,0.61842,0.61843,0.61829,0.61835,81000001.0
2006-07-31 06:08:00,0.61845,0.61862,0.61845,0.61855,65000000.0
2006-07-31 06:09:00,0.61855,0.61855,0.6184,0.61855,75000000.0
2006-07-31 06:10:00,0.61853,0.61865,0.61845,0.61852,86500000.0
2006-07-31 06:11:00,0.61847,0.61855,0.61847,0.61855,12200000.0
2006-07-31 06:12:00,0.61859,0.61859,0.61853,0.61859,35600000.0
2006-07-31 06:13:00,0.6185,0.61855,0.6185,0.6185,47800001.0
2006-07-31 06:14:00,0.6185,0.61855,0.6185,0.6185,55800001.0
2006-07-31 06:15:00,0.6185,0.61855,0.61845,0.61855,109900001.0
2006-07-31 06:16:00,0.6185,0.6185,0.6183,0.61847,47300000.0
2006-07-31 06:17:00,0.61855,0.61857,0.61845,0.6185,51300000.0
2006-07-31 06:18:00,0.6184,0.61855,0.6184,0.61845,113300002.0
2006-07-31 06:19:00,0.61857,0.6187,0.61857,0.6187,17600000.0
2006-07-31 06:20:00,0.61868,0.61881,0.61868,0.61881,53300000.0
2006-07-31 06:21:00,0.6189,0.6189,0.61885,0.6189,26300000.0
2006-07-31 06:22:00,0.61892,0.61905,0.61892,0.61901,79100000.0
2006-07-31 06:23:00,0.61908,0.61911,0.61885,0.61902,58000000.0
2006-07-31 06:24:00,0.61899,0.61899,0.61881,0.61881,91499999.0
2006-07-31 06:25:00,0.6188,0.61888,0.61877,0.61877,143899997.0
2006-07-31 06:26:00,0.61877,0.61885,0.61877,0.6188,63500000.0
2006-07-31 06:27:00,0.61881,0.61893,0.61881,0.6189,114700000.0
2006-07-31 06:28:00,0.61889,0.61893,0.61881,0.61885,69600000.0
2006-07-31 06:29:00,0.6188,0.61885,0.6188,0.61885,123000000.0
2006-07-31 06:30:00,0.6188,0.61888,0.61875,0.61875,35900000.0
2006-07-31 06:31:00,0.6188,0.61885,0.61875,0.6188,112900000.0
2006-07-31 06:32:00,0.61882,0.61885,0.61875,0.61883,107900000.0
2006-07-31 06:33:00,0.61862,0.61895,0.61862,0.61895,111000000.0
2006-07-31 06:34:00,0.61889,0.61893,0.6188,0.6188,44800002.0
2006-07-31 06:35:00,0.61877,0.61893,0.61875,0.61893,80300000.0
2006-07-31 06:36:00,0.61878,0.61895,0.61878,0.61895,52900000.0
2006-07-31 06:37:00,0.6189,0.61895,0.6189,0.61895,50500001.0
2006-07-31 06:38:00,0.61891,0.61899,0.61891,0.61898,66199999.0
2006-07-31 06:39:00,0.61903,0.61904,0.61896,0.61902,49300000.0
2006-07-31 06:40:00,0.61897,0.61907,0.61897,0.61907,39000000.0
2006-07-31 06:41:00,0.61908,0.6191,0.61903,0.61903,75300000.0
2006-07-31 06:42:00,0.61883,0.61911,0.61883,0.61911,63500000.0
2006-07-31 06:43:00,0.6191,0.61915,0.61907,0.61907,92400002.0
2006-07-31 06:44:00,0.619,0.61905,0.61895,0.61905,107700001.0
2006-07-31 06:45:00,0.619,0.61905,0.619,0.61905,40300000.0
2006-07-31 06:46:00,0.61905,0.61905,0.61895,0.61905,83800000.0
2006-07-31 06:47:00,0.619,0.6191,0.61897,0.619,135799998.0
2006-07-31 06:48:00,0.619,0.61915,0.61897,0.61915,33200000.0
2006-07-31 06:49:00,0.61906,0.61906,0.61904,0.61904,39000000.0
2006-07-31 06:50:00,0.61905,0.61905,0.619,0.61903,61200001.0
2006-07-31 06:51:00,0.6191,0.6191,0.619,0.619,52200000.0
2006-07-31 06:52:00,0.619,0.61905,0.61895,0.61905,123599998.0
2006-07-31 06:53:00,0.61902,0.61915,0.61893,0.61904,66000000.0
2006-07-31 06:54:00,0.61907,0.61925,0.61907,0.61921,55000000.0
2006-07-31 06:55:00,0.6192,0.61933,0.61915,0.61926,82400001.0
2006-07-31 06:56:00,0.61938,0.61944,0.61929,0.61933,90000000.0
2006-07-31 06:57:00,0.61937,0.6196,0.61933,0.6196,65199999.0
2006-07-31 06:58:00,0.61944,0.6195,0.61937,0.61945,84099999.0
2006-07-31 06:59:00,0.6193,0.61945,0.6193,0.61945,55099999.0
2006-07-31 07:00:00,0.61935,0.61942,0.61935,0.61942,27700000.0
2006-07-31 07:01:00,0.61945,0.61945,0.61945,0.61945,48399999.0
2006-07-31 07:02:00,0.61943,0.61945,0.61935,0.6194,117500000.0
2006-07-31 07:03:00,0.61945,0.61945,0.6194,0.6194,41400000.0
2006-07-31 07:04:00,0.61932,0.61942,0.61932,0.61939,92800002.0
2006-07-31 07:05:00,0.6194,0.61945,0.61933,0.61945,84700000.0
2006-07-31 07:06:00,0.61945,0.61945,0.61935,0.6194,77999999.0
2006-07-31 07:07:00,0.61947,0.61955,0.6194,0.6195,103599998.0
2006-07-31 07:08:00,0.61955,0.61955,0.6193,0.6195,51800000.0
2006-07-31 07:09:00,0.61944,0.61958,0.61944,0.6195,108700000.0
2006-07-31 07:10:00,0.61948,0.61948,0.61945,0.61948,56000001.0
2006-07-31 07:11:00,0.61925,0.61952,0.61925,0.61947,56699999.0
2006-07-31 07:12:00,0.61942,0.6195,0.6194,0.61945,40400000.0
2006-07-31 07:13:00,0.6195,0.6195,0.6194,0.6194,58099999.0
2006-07-31 07:14:00,0.61946,0.61964,0.61946,0.61964,48900000.0
2006-07-31 07:15:00,0.61955,0.6196,0.61945,0.6195,44900001.0
2006-07-31 07:16:00,0.61953,0.61955,0.6195,0.6195,56000000.0
2006-07-31 07:17:00,0.6195,0.6195,0.6195,0.6195,33100000.0
2006-07-31 07:18:00,0.6195,0.61955,0.61945,0.61955,166099998.0
2006-07-31 07:19:00,0.61951,0.61951,0.61939,0.61939,33900000.0
2006-07-31 07:20:00,0.61945,0.61962,0.61945,0.61962,23000000.0
2006-07-31 07:21:00,0.61943,0.61949,0.61943,0.61943,58300000.0
2006-07-31 07:22:00,0.61944,0.61951,0.61944,0.61951,21400000.0
2006-07-31 07:23:00,0.61946,0.61947,0.61932,0.61944,54900000.0
2006-07-31 07:24:00,0.61932,0.61932,0.61905,0.61905,49299999.0
2006-07-31 07:25:00,0.6192,0.6193,0.6192,0.61926,133499998.0
2006-07-31 07:26:00,0.6192,0.61925,0.6192,0.61925,39600000.0
2006-07-31 07:27:00,0.61927,0.61933,0.61926,0.61927,145300003.0
2006-07-31 07:28:00,0.6192,0.61925,0.6192,0.61925,8000000.0
2006-07-31 07:29:00,0.61927,0.61935,0.61918,0.6193,117099998.0
2006-07-31 07:30:00,0.61929,0.61929,0.61919,0.61928,74399999.0
2006-07-31 07:31:00,0.6192,0.61925,0.61915,0.61925,68400000.0
2006-07-31 07:32:00,0.61925,0.6193,0.61915,0.61915,84300000.0
2006-07-31 07:33:00,0.61913,0.61925,0.61906,0.61925,93500000.0
2006-07-31 07:34:00,0.61921,0.61932,0.61898,0.61898,60600000.0
2006-07-31 07:35:00,0.61915,0.61925,0.61915,0.61915,34300000.0
2006-07-31 07:36:00,0.6192,0.61925,0.6192,0.61925,86500002.0
2006-07-31 07:37:00,0.61922,0.61922,0.61909,0.61917,96500000.0
2006-07-31 07:38:00,0.61924,0.61924,0.61908,0.61922,95699998.0
2006-07-31 07:39:00,0.61923,0.61927,0.61923,0.61927,46400000.0
2006-07-31 07:40:00,0.61915,0.6193,0.61915,0.61917,83700000.0
2006-07-31 07:41:00,0.61906,0.61906,0.61891,0.61904,69700000.0
2006-07-31 07:42:00,0.61902,0.61902,0.61891,0.619,86600000.0
2006-07-31 07:43:00,0.61905,0.61905,0.61885,0.61885,121199999.0
2006-07-31 07:44:00,0.619,0.619,0.61895,0.619,70600000.0
2006-07-31 07:45:00,0.61902,0.61912,0.61898,0.61903,113199999.0
2006-07-31 07:46:00,0.61913,0.6192,0.61913,0.61917,57400000.0
2006-07-31 07:47:00,0.61913,0.61928,0.61913,0.6192,125999999.0
2006-07-31 07:48:00,0.61928,0.61929,0.61909,0.61928,63499999.0
2006-07-31 07:49:00,0.61922,0.61933,0.61921,0.61933,145199999.0
2006-07-31 07:50:00,0.6193,0.61935,0.61915,0.61923,104500001.0
2006-07-31 07:51:00,0.61925,0.61938,0.61925,0.61925,204300002.0
2006-07-31 07:52:00,0.61933,0.61933,0.61925,0.61925,35900001.0
2006-07-31 07:53:00,0.61928,0.61935,0.61925,0.61925,22400000.0
2006-07-31 07:54:00,0.61928,0.61935,0.6192,0.61928,81100000.0
2006-07-31 07:55:00,0.61928,0.61928,0.61918,0.61918,39800000.0
2006-07-31 07:56:00,0.61917,0.61925,0.61917,0.6192,57299998.0
2006-07-31 07:57:00,0.61925,0.61925,0.61915,0.61925,72899999.0
2006-07-31 07:58:00,0.61921,0.6193,0.61911,0.61917,69900001.0
2006-07-31 07:59:00,0.6193,0.6193,0.6192,0.61925,59399999.0
2006-07-31 08:00:00,0.61908,0.61928,0.61905,0.61919,126199998.0
2006-07-31 08:01:00,0.61928,0.61935,0.6192,0.6193,87299999.0
2006-07-31 08:02:00,0.61935,0.61947,0.6193,0.61935,74599999.0
2006-07-31 08:03:00,0.6194,0.61948,0.6194,0.61946,59099999.0
2006-07-31 08:04:00,0.61945,0.61945,0.6194,0.6194,42300000.0
2006-07-31 08:05:00,0.61948,0.61963,0.61937,0.61937,101999999.0
2006-07-31 08:06:00,0.61945,0.6196,0.61945,0.61955,150499998.0
2006-07-31 08:07:00,0.61945,0.6196,0.61945,0.61955,112600001.0
2006-07-31 08:08:00,0.61958,0.6197,0.61956,0.61962,105899997.0
2006-07-31 08:09:00,0.61974,0.6199,0.61974,0.61982,87700002.0
2006-07-31 08:10:00,0.61983,0.62006,0.61971,0.61988,182400002.0
2006-07-31 08:11:00,0.61973,0.61989,0.61958,0.61962,113300001.0
2006-07-31 08:12:00,0.6195,0.61965,0.6195,0.61965,58500000.0
2006-07-31 08:13:00,0.6196,0.6197,0.6196,0.6197,63900001.0
2006-07-31 08:14:00,0.6196,0.6196,0.61955,0.61955,39999999.0
2006-07-31 08:15:00,0.61968,0.61979,0.61963,0.61965,125900002.0
2006-07-31 08:16:00,0.61972,0.6198,0.61968,0.61969,80900001.0
2006-07-31 08:17:00,0.61967,0.61972,0.61956,0.61956,79100000.0
2006-07-31 08:18:00,0.61958,0.61969,0.61958,0.61958,94000001.0
2006-07-31 08:19:00,0.61958,0.61958,0.61939,0.61944,106700001.0
2006-07-31 08:20:00,0.61952,0.61957,0.61938,0.61943,121100001.0
2006-07-31 08:21:00,0.6193,0.61945,0.6193,0.6194,39900000.0
2006-07-31 08:22:00,0.6193,0.6193,0.61891,0.61891,60600000.0
2006-07-31 08:23:00,0.619,0.619,0.61873,0.61873,36700000.0
2006-07-31 08:24:00,0.61901,0.61907,0.61901,0.61907,85999999.0
2006-07-31 08:25:00,0.61904,0.61904,0.61898,0.61898,46399999.0
2006-07-31 08:26:00,0.61915,0.61915,0.6191,0.6191,49800000.0
2006-07-31 08:27:00,0.61904,0.61904,0.61901,0.61901,21400000.0
2006-07-31 08:28:00,0.619,0.619,0.61895,0.619,44699999.0
2006-07-31 08:29:00,0.61913,0.61926,0.61913,0.61916,75700001.0
2006-07-31 08:30:00,0.61915,0.61915,0.61905,0.61905,83500000.0
2006-07-31 08:31:00,0.6191,0.61915,0.61905,0.6191,82499999.0
2006-07-31 08:32:00,0.61919,0.61919,0.61916,0.61916,14200000.0
2006-07-31 08:33:00,0.6191,0.6191,0.61881,0.61897,73400000.0
2006-07-31 08:34:00,0.6191,0.6191,0.619,0.61905,28400000.0
2006-07-31 08:35:00,0.61895,0.61895,0.61895,0.61895,86299999.0
2006-07-31 08:36:00,0.61892,0.61905,0.61885,0.61885,86000000.0
2006-07-31 08:37:00,0.61905,0.61923,0.61901,0.61908,113500001.0
2006-07-31 08:38:00,0.619,0.619,0.61895,0.61895,51400001.0
2006-07-31 08:39:00,0.619,0.61908,0.619,0.619,101100001.0
2006-07-31 08:40:00,0.61907,0.61908,0.61907,0.61908,26399999.0
2006-07-31 08:41:00,0.6191,0.61915,0.619,0.619,50699999.0
2006-07-31 08:42:00,0.61911,0.61911,0.61904,0.61904,35000001.0
2006-07-31 08:43:00,0.61893,0.6192,0.61892,0.6192,84900000.0
2006-07-31 08:44:00,0.61915,0.61915,0.61905,0.61905,61399999.0
2006-07-31 08:45:00,0.61909,0.61909,0.61902,0.61902,18800000.0
2006-07-31 08:46:00,0.61913,0.61913,0.61902,0.61903,34600000.0
2006-07-31 08:47:00,0.61901,0.61915,0.61901,0.61915,56500000.0
2006-07-31 08:48:00,0.61912,0.61925,0.61912,0.61916,85799998.0
2006-07-31 08:49:00,0.61912,0.61912,0.61905,0.61905,19100000.0
2006-07-31 08:50:00,0.6191,0.61916,0.61907,0.6191,97100002.0
2006-07-31 08:51:00,0.61905,0.61905,0.61895,0.61895,77799999.0
2006-07-31 08:52:00,0.61903,0.61912,0.61897,0.61912,61800000.0
2006-07-31 08:53:00,0.61915,0.61915,0.61905,0.61905,64600000.0
2006-07-31 08:54:00,0.6191,0.61915,0.6191,0.6191,133100002.0
2006-07-31 08:55:00,0.61911,0.61911,0.61902,0.61907,113300001.0
2006-07-31 08:56:00,0.61909,0.61931,0.61897,0.61908,49400000.0
2006-07-31 08:57:00,0.61928,0.61928,0.6191,0.6192,89999999.0
2006-07-31 08:58:00,0.61937,0.61938,0.61927,0.61933,76100001.0
2006-07-31 08:59:00,0.61938,0.61938,0.61932,0.61938,96599998.0
2006-07-31 09:00:00,0.61924,0.61924,0.6192,0.61923,34199999.0
2006-07-31 09:01:00,0.61907,0.61911,0.619,0.61904,59200000.0
2006-07-31 09:02:00,0.61904,0.61908,0.61898,0.61898,122500000.0
2006-07-31 09:03:00,0.6191,0.61913,0.61897,0.61913,97700000.0
2006-07-31 09:04:00,0.61918,0.61918,0.619,0.61908,116399999.0
2006-07-31 09:05:00,0.619,0.61903,0.619,0.61903,36000000.0
2006-07-31 09:06:00,0.61888,0.61903,0.61888,0.61889,99200001.0
2006-07-31 09:07:00,0.61889,0.61889,0.61871,0.61871,122900000.0
2006-07-31 09:08:00,0.61883,0.61891,0.61878,0.61888,56200000.0
2006-07-31 09:09:00,0.61887,0.6189,0.6188,0.61885,127200000.0
2006-07-31 09:10:00,0.61885,0.6189,0.6187,0.6188,95800002.0
2006-07-31 09:11:00,0.61887,0.61887,0.61858,0.61858,52600000.0
2006-07-31 09:12:00,0.61855,0.61873,0.61855,0.61873,44600000.0
2006-07-31 09:13:00,0.61877,0.61877,0.61857,0.61857,62100001.0
2006-07-31 09:14:00,0.61858,0.61872,0.61858,0.61861,82700001.0
2006-07-31 09:15:00,0.6186,0.61875,0.6186,0.61866,160700002.0
2006-07-31 09:16:00,0.61873,0.61873,0.61863,0.61873,73700000.0
2006-07-31 09:17:00,0.6187,0.61875,0.6186,0.6186,119600002.0
2006-07-31 09:18:00,0.61869,0.61873,0.61865,0.6187,106300000.0
2006-07-31 09:19:00,0.61872,0.6188,0.61871,0.61871,58800000.0
2006-07-31 09:20:00,0.6186,0.61873,0.6186,0.61873,77199999.0
2006-07-31 09:21:00,0.61873,0.61878,0.61866,0.61866,32500000.0
2006-07-31 09:22:00,0.61877,0.61888,0.61871,0.61871,77600001.0
2006-07-31 09:23:00,0.6187,0.61883,0.61864,0.61872,91800001.0
2006-07-31 09:24:00,0.61865,0.61865,0.61863,0.61863,41400001.0
2006-07-31 09:25:00,0.61864,0.61872,0.61857,0.61865,79700001.0
2006-07-31 09:26:00,0.61869,0.61869,0.61864,0.61867,66599999.0
2006-07-31 09:27:00,0.61868,0.61872,0.61859,0.61859,101800002.0
2006-07-31 09:28:00,0.61865,0.6187,0.6186,0.6186,59799999.0
2006-07-31 09:29:00,0.6187,0.61875,0.6186,0.61875,98500001.0
2006-07-31 09:30:00,0.61865,0.6187,0.61865,0.6187,27900000.0
2006-07-31 09:31:00,0.61865,0.61876,0.61864,0.61876,53300000.0
2006-07-31 09:32:00,0.6187,0.6187,0.6186,0.6186,108200000.0
2006-07-31 09:33:00,0.61865,0.61875,0.6186,0.6187,89300000.0
2006-07-31 09:34:00,0.61866,0.6187,0.61858,0.6187,104699999.0
2006-07-31 09:35:00,0.6187,0.61875,0.6186,0.61875,95299998.0
2006-07-31 09:36:00,0.61857,0.61871,0.61857,0.6186,43000001.0
2006-07-31 09:37:00,0.61865,0.61865,0.61855,0.61855,84500000.0
2006-07-31 09:38:00,0.61862,0.61865,0.61852,0.61852,81400000.0
2006-07-31 09:39:00,0.61864,0.61864,0.61858,0.61864,61400000.0
2006-07-31 09:40:00,0.61862,0.61868,0.6186,0.6186,34300000.0
2006-07-31 09:41:00,0.61856,0.61881,0.61856,0.61871,111200000.0
2006-07-31 09:42:00,0.61865,0.61873,0.61855,0.61855,76600001.0
2006-07-31 09:43:00,0.61854,0.61867,0.61854,0.61858,122500002.0
2006-07-31 09:44:00,0.61855,0.6186,0.61855,0.61855,71700000.0
2006-07-31 09:45:00,0.61847,0.61863,0.61847,0.61863,75000000.0
2006-07-31 09:46:00,0.61855,0.61865,0.61855,0.61865,18400000.0
2006-07-31 09:47:00,0.61853,0.61863,0.61847,0.61863,62100001.0
2006-07-31 09:48:00,0.61853,0.61865,0.61852,0.6186,45899999.0
2006-07-31 09:49:00,0.61862,0.61873,0.61862,0.61863,85499998.0
2006-07-31 09:50:00,0.6186,0.61862,0.61855,0.6186,51400000.0
2006-07-31 09:51:00,0.61858,0.61858,0.61849,0.61854,42000000.0
2006-07-31 09:52:00,0.61855,0.6186,0.61855,0.6186,92400000.0
2006-07-31 09:53:00,0.61853,0.61853,0.61852,0.61852,21600000.0
2006-07-31 09:54:00,0.6185,0.6186,0.61845,0.6186,56600001.0
2006-07-31 09:55:00,0.6185,0.6186,0.61843,0.61848,40600000.0
2006-07-31 09:56:00,0.61852,0.61852,0.61845,0.6185,53900001.0
2006-07-31 09:57:00,0.61845,0.6186,0.61845,0.6186,56500000.0
2006-07-31 09:58:00,0.61855,0.61855,0.61845,0.61845,27999999.0
2006-07-31 09:59:00,0.61862,0.61877,0.61862,0.61872,71200000.0
2006-07-31 10:00:00,0.61862,0.61865,0.61855,0.61865,67800000.0
2006-07-31 10:01:00,0.61865,0.61871,0.61858,0.61864,102700000.0
2006-07-31 10:02:00,0.61868,0.61903,0.61868,0.61903,90500001.0
2006-07-31 10:03:00,0.61913,0.61914,0.61897,0.61909,98600000.0
2006-07-31 10:04:00,0.61909,0.61915,0.61905,0.61905,97500000.0
2006-07-31 10:05:00,0.61905,0.61927,0.61891,0.61891,37200000.0
2006-07-31 10:06:00,0.6192,0.6192,0.61907,0.6192,113100000.0
2006-07-31 10:07:00,0.61911,0.61914,0.61904,0.6191,84900000.0
2006-07-31 10:08:00,0.61905,0.6191,0.619,0.6191,150099996.0
2006-07-31 10:09:00,0.6189,0.61911,0.6189,0.61911,106800001.0
2006-07-31 10:10:00,0.61912,0.61912,0.61898,0.61904,80300000.0
2006-07-31 10:11:00,0.61903,0.61912,0.61903,0.6191,104300000.0
2006-07-31 10:12:00,0.6191,0.6192,0.6191,0.6192,25600000.0
2006-07-31 10:13:00,0.61914,0.61921,0.61911,0.61916,84700002.0
2006-07-31 10:14:00,0.61913,0.61913,0.61909,0.61909,17200000.0
2006-07-31 10:15:00,0.61906,0.61916,0.61903,0.61903,65900000.0
2006-07-31 10:16:00,0.61913,0.61914,0.61903,0.61905,127299998.0
2006-07-31 10:17:00,0.6191,0.6191,0.61905,0.61905,76300001.0
2006-07-31 10:18:00,0.61909,0.6192,0.61908,0.6191,116299999.0
2006-07-31 10:19:00,0.61904,0.61912,0.61904,0.6191,94500002.0
2006-07-31 10:20:00,0.61916,0.61917,0.6189,0.61908,168699998.0
2006-07-31 10:21:00,0.61912,0.61915,0.61908,0.6191,41799999.0
2006-07-31 10:22:00,0.61899,0.61912,0.61899,0.61912,70700000.0
2006-07-31 10:23:00,0.61911,0.61911,0.61899,0.61902,144399998.0
2006-07-31 10:24:00,0.6191,0.61915,0.6191,0.61915,86900000.0
2006-07-31 10:25:00,0.61906,0.61911,0.61904,0.61911,89000000.0
2006-07-31 10:26:00,0.61904,0.61918,0.61904,0.6191,82500000.0
2006-07-31 10:27:00,0.61913,0.61917,0.61903,0.61917,43900000.0
2006-07-31 10:28:00,0.61926,0.61938,0.61926,0.61926,87099998.0
2006-07-31 10:29:00,0.61933,0.61933,0.6191,0.61931,96600002.0
2006-07-31 10:30:00,0.61938,0.61938,0.61932,0.61934,98699996.0
2006-07-31 10:31:00,0.61925,0.61937,0.61925,0.61927,53300000.0
2006-07-31 10:32:00,0.6192,0.6192,0.61918,0.61918,54200001.0
2006-07-31 10:33:00,0.61928,0.61928,0.61928,0.61928,19900000.0
2006-07-31 10:34:00,0.6193,0.61935,0.61927,0.61928,72900001.0
2006-07-31 10:35:00,0.61924,0.61926,0.61909,0.6191,108300001.0
2006-07-31 10:36:00,0.619,0.61909,0.619,0.61906,128800000.0
2006-07-31 10:37:00,0.61898,0.61916,0.61898,0.61916,65400000.0
2006-07-31 10:38:00,0.61909,0.61909,0.61895,0.61902,45300000.0
2006-07-31 10:39:00,0.61903,0.61926,0.61903,0.61907,93900001.0
2006-07-31 10:40:00,0.61913,0.61913,0.61896,0.61912,84900000.0
2006-07-31 10:41:00,0.61904,0.61916,0.61903,0.61903,94299999.0
2006-07-31 10:42:00,0.61915,0.6192,0.61907,0.6192,87599999.0
2006-07-31 10:43:00,0.6191,0.61915,0.6191,0.6191,89099999.0
2006-07-31 10:44:00,0.61913,0.61913,0.61901,0.61907,69700000.0
2006-07-31 10:45:00,0.6191,0.61918,0.619,0.61918,118600000.0
2006-07-31 10:46:00,0.61911,0.61913,0.61905,0.61906,90400001.0
2006-07-31 10:47:00,0.6189,0.61908,0.6189,0.61908,93800000.0
2006-07-31 10:48:00,0.61913,0.61934,0.61913,0.61934,65599998.0
2006-07-31 10:49:00,0.61923,0.61923,0.61893,0.61893,71000000.0
2006-07-31 10:50:00,0.61902,0.61903,0.61895,0.619,86799998.0
2006-07-31 10:51:00,0.61892,0.61905,0.61869,0.61905,114100002.0
2006-07-31 10:52:00,0.6191,0.61922,0.61903,0.61907,117000000.0
2006-07-31 10:53:00,0.619,0.619,0.61892,0.619,79899998.0
2006-07-31 10:54:00,0.61884,0.61892,0.61878,0.61878,74800000.0
2006-07-31 10:55:00,0.61881,0.61897,0.61876,0.61877,206000001.0
2006-07-31 10:56:00,0.6188,0.61881,0.61876,0.61876,44300000.0
2006-07-31 10:57:00,0.61879,0.61892,0.61879,0.61883,34700000.0
2006-07-31 10:58:00,0.61879,0.61883,0.61871,0.61871,137000001.0
2006-07-31 10:59:00,0.6187,0.6188,0.6187,0.61872,72100000.0
2006-07-31 11:00:00,0.61868,0.6189,0.61855,0.61875,112400000.0
2006-07-31 11:01:00,0.61866,0.61866,0.61837,0.61837,81500000.0
2006-07-31 11:02:00,0.61813,0.61813,0.61738,0.6177,118299999.0
2006-07-31 11:03:00,0.61781,0.61816,0.61781,0.61816,141600000.0
2006-07-31 11:04:00,0.61814,0.61819,0.61783,0.61803,117700000.0
2006-07-31 11:05:00,0.61798,0.61798,0.61786,0.61792,99899997.0
2006-07-31 11:06:00,0.61786,0.61798,0.61786,0.61788,107200000.0
2006-07-31 11:07:00,0.61798,0.61806,0.61792,0.61802,101200000.0
2006-07-31 11:08:00,0.61795,0.61798,0.61787,0.61798,77200000.0
2006-07-31 11:09:00,0.61799,0.61799,0.61795,0.61795,49499999.0
2006-07-31 11:10:00,0.61792,0.61813,0.61789,0.61803,74699999.0
2006-07-31 11:11:00,0.618,0.61802,0.61793,0.61797,96500000.0
2006-07-31 11:12:00,0.61792,0.61793,0.61775,0.6179,106100001.0
2006-07-31 11:13:00,0.61781,0.61781,0.61759,0.61767,145299999.0
2006-07-31 11:14:00,0.61767,0.61768,0.61736,0.61739,173600001.0
2006-07-31 11:15:00,0.61732,0.61736,0.61729,0.61733,86900000.0
2006-07-31 11:16:00,0.61739,0.61746,0.61727,0.61737,53900000.0
2006-07-31 11:17:00,0.61737,0.61753,0.61737,0.61753,75499999.0
2006-07-31 11:18:00,0.61751,0.61751,0.61737,0.61737,129900001.0
2006-07-31 11:19:00,0.6172,0.61739,0.6172,0.61734,141700001.0
2006-07-31 11:20:00,0.61732,0.61742,0.61732,0.61742,41300000.0
2006-07-31 11:21:00,0.61739,0.61744,0.61728,0.61728,67999998.0
2006-07-31 11:22:00,0.61727,0.61748,0.61727,0.61741,126300001.0
2006-07-31 11:23:00,0.6175,0.61751,0.61734,0.61748,162599999.0
2006-07-31 11:24:00,0.61758,0.61775,0.61744,0.61766,129899999.0
2006-07-31 11:25:00,0.61763,0.61764,0.61755,0.61755,68700000.0
2006-07-31 11:26:00,0.61766,0.61786,0.61765,0.61765,93699999.0
2006-07-31 11:27:00,0.6176,0.6177,0.6176,0.6177,47800000.0
2006-07-31 11:28:00,0.61781,0.61783,0.61774,0.6178,49399999.0
2006-07-31 11:29:00,0.61784,0.61784,0.6177,0.6177,104499999.0
2006-07-31 11:30:00,0.61777,0.6179,0.61777,0.61785,69200000.0
2006-07-31 11:31:00,0.6179,0.61795,0.61775,0.61775,159100001.0
2006-07-31 11:32:00,0.61779,0.61787,0.61776,0.61776,58500000.0
2006-07-31 11:33:00,0.61768,0.61768,0.61755,0.61763,86900001.0
2006-07-31 11:34:00,0.6177,0.6177,0.61765,0.61768,79600001.0
2006-07-31 11:35:00,0.61767,0.61767,0.61745,0.61758,65200001.0
2006-07-31 11:36:00,0.61743,0.61752,0.61727,0.6175,117300001.0
2006-07-31 11:37:00,0.61758,0.61758,0.61744,0.61744,42000000.0
2006-07-31 11:38:00,0.61741,0.61741,0.61726,0.6174,229600001.0
2006-07-31 11:39:00,0.61733,0.61735,0.61722,0.6173,62699999.0
2006-07-31 11:40:00,0.61704,0.61715,0.61695,0.61695,97200001.0
2006-07-31 11:41:00,0.61682,0.617,0.61682,0.61696,86000001.0
2006-07-31 11:42:00,0.6169,0.61693,0.61689,0.61689,94799998.0
2006-07-31 11:43:00,0.61688,0.61694,0.61677,0.61677,163499999.0
2006-07-31 11:44:00,0.61672,0.61672,0.61634,0.61661,51000000.0
2006-07-31 11:45:00,0.61658,0.61682,0.61655,0.61668,56300000.0
2006-07-31 11:46:00,0.61673,0.61673,0.61654,0.61654,52200000.0
2006-07-31 11:47:00,0.61666,0.61676,0.61659,0.61659,81300001.0
2006-07-31 11:48:00,0.61658,0.61674,0.61658,0.61659,82900002.0
2006-07-31 11:49:00,0.61667,0.61675,0.61657,0.61667,125600000.0
2006-07-31 11:50:00,0.61661,0.61671,0.6165,0.61651,97799999.0
2006-07-31 11:51:00,0.61652,0.61654,0.61608,0.6163,114099999.0
2006-07-31 11:52:00,0.61644,0.61657,0.61644,0.61649,147200000.0
2006-07-31 11:53:00,0.61643,0.61658,0.61642,0.61648,86000001.0
2006-07-31 11:54:00,0.61645,0.6166,0.61641,0.6165,86699999.0
2006-07-31 11:55:00,0.61654,0.61661,0.61645,0.61645,105600000.0
2006-07-31 11:56:00,0.61643,0.61659,0.61643,0.61659,64100002.0
2006-07-31 11:57:00,0.6166,0.61661,0.61642,0.61642,103200000.0
2006-07-31 11:58:00,0.61642,0.61642,0.61632,0.61637,68600000.0
2006-07-31 11:59:00,0.61644,0.61647,0.61639,0.61639,97599999.0
2006-07-31 12:00:00,0.61625,0.61628,0.61604,0.61628,45400000.0
2006-07-31 12:01:00,0.61629,0.61634,0.61619,0.61621,127400000.0
2006-07-31 12:02:00,0.61616,0.61637,0.61611,0.61611,91700000.0
2006-07-31 12:03:00,0.61602,0.61602,0.61577,0.61577,63799999.0
2006-07-31 12:04:00,0.61579,0.61586,0.61571,0.61576,63699999.0
2006-07-31 12:05:00,0.61563,0.61563,0.61538,0.61538,116299999.0
2006-07-31 12:06:00,0.61528,0.6157,0.61528,0.61568,118700000.0
2006-07-31 12:07:00,0.61559,0.61559,0.61546,0.61552,160499998.0
2006-07-31 12:08:00,0.61542,0.61566,0.61539,0.61561,91500000.0
2006-07-31 12:09:00,0.61565,0.6158,0.61559,0.6158,52500000.0
2006-07-31 12:10:00,0.61582,0.61594,0.61576,0.61587,65000000.0
2006-07-31 12:11:00,0.61583,0.61584,0.61574,0.61575,58900001.0
2006-07-31 12:12:00,0.61567,0.61586,0.61567,0.61586,48199999.0
2006-07-31 12:13:00,0.61588,0.61601,0.61588,0.61601,68700000.0
2006-07-31 12:14:00,0.61606,0.61615,0.61602,0.61615,78000001.0
2006-07-31 12:15:00,0.6162,0.61633,0.6162,0.61633,65000001.0
2006-07-31 12:16:00,0.61632,0.61635,0.61624,0.61635,96400000.0
2006-07-31 12:17:00,0.61632,0.61642,0.61626,0.61639,91200000.0
2006-07-31 12:18:00,0.61648,0.61648,0.61643,0.61645,90100000.0
2006-07-31 12:19:00,0.61647,0.61653,0.61642,0.61642,78300001.0
2006-07-31 12:20:00,0.61649,0.61659,0.61639,0.61641,136099996.0
2006-07-31 12:21:00,0.61631,0.61652,0.61631,0.61652,106200000.0
2006-07-31 12:22:00,0.61655,0.6166,0.6165,0.61655,77700001.0
2006-07-31 12:23:00,0.61645,0.61665,0.61645,0.61665,97899999.0
2006-07-31 12:24:00,0.61658,0.61668,0.61644,0.61655,111600000.0
2006-07-31 12:25:00,0.61646,0.61646,0.61637,0.61645,79600002.0
2006-07-31 12:26:00,0.61649,0.61654,0.61644,0.61645,91100000.0
2006-07-31 12:27:00,0.61647,0.61653,0.61647,0.61653,48999999.0
2006-07-31 12:28:00,0.61651,0.61663,0.6164,0.61653,148800000.0
2006-07-31 12:29:00,0.61645,0.61645,0.61645,0.61645,9500000.0
2006-07-31 12:30:00,0.6164,0.61644,0.61638,0.6164,47800000.0
2006-07-31 12:31:00,0.61645,0.61647,0.61625,0.6164,78400000.0
2006-07-31 12:32:00,0.61647,0.61647,0.61628,0.61636,115900000.0
2006-07-31 12:33:00,0.61648,0.61648,0.61641,0.61642,74500000.0
2006-07-31 12:34:00,0.61652,0.61658,0.61649,0.6165,162800000.0
2006-07-31 12:35:00,0.6165,0.61655,0.61645,0.61655,55000000.0
2006-07-31 12:36:00,0.6165,0.61658,0.6163,0.61647,102000001.0
2006-07-31 12:37:00,0.61642,0.61659,0.6164,0.6164,95200001.0
2006-07-31 12:38:00,0.61645,0.61646,0.61614,0.61642,122599998.0
2006-07-31 12:39:00,0.61642,0.61642,0.61626,0.61629,75100000.0
2006-07-31 12:40:00,0.61621,0.61635,0.61607,0.61635,69200000.0
2006-07-31 12:41:00,0.6163,0.6163,0.61627,0.61627,27199999.0
2006-07-31 12:42:00,0.61623,0.61623,0.61594,0.61594,55200000.0
2006-07-31 12:43:00,0.61594,0.61594,0.61576,0.61579,53200000.0
2006-07-31 12:44:00,0.6159,0.61597,0.61584,0.61584,107399998.0
2006-07-31 12:45:00,0.61592,0.61598,0.61592,0.61598,22400000.0
2006-07-31 12:46:00,0.61605,0.61605,0.616,0.616,31800000.0
2006-07-31 12:47:00,0.61595,0.61595,0.61574,0.61593,117600001.0
2006-07-31 12:48:00,0.61599,0.61605,0.6159,0.61597,107300001.0
2006-07-31 12:49:00,0.61604,0.61608,0.61595,0.61599,106100000.0
2006-07-31 12:50:00,0.61598,0.61619,0.61598,0.61603,111999998.0
2006-07-31 12:51:00,0.61617,0.61617,0.616,0.61605,91099998.0
2006-07-31 12:52:00,0.616,0.61614,0.61587,0.61608,74899999.0
2006-07-31 12:53:00,0.61605,0.61615,0.61602,0.61606,90600001.0
2006-07-31 12:54:00,0.61605,0.61608,0.61605,0.61607,30900000.0
2006-07-31 12:55:00,0.61596,0.61614,0.61588,0.61607,116299999.0
2006-07-31 12:56:00,0.61615,0.61615,0.61605,0.61605,53700001.0
2006-07-31 12:57:00,0.61607,0.61608,0.61607,0.61608,12000000.0
2006-07-31 12:58:00,0.61618,0.61625,0.61613,0.61613,118400000.0
2006-07-31 12:59:00,0.6161,0.6161,0.61596,0.61606,87699999.0
2006-07-31 13:00:00,0.61597,0.61597,0.61581,0.61585,107200000.0
2006-07-31 13:01:00,0.61581,0.61604,0.61578,0.61601,65599999.0
2006-07-31 13:02:00,0.61595,0.61608,0.61593,0.61597,143800002.0
2006-07-31 13:03:00,0.61595,0.61595,0.61566,0.61588,133100000.0
2006-07-31 13:04:00,0.61585,0.61587,0.61578,0.6158,128699999.0
2006-07-31 13:05:00,0.6158,0.61585,0.6158,0.61585,39699999.0
2006-07-31 13:06:00,0.61577,0.61587,0.61577,0.61581,85800001.0
2006-07-31 13:07:00,0.61565,0.61601,0.61565,0.61601,140900002.0
2006-07-31 13:08:00,0.6159,0.61611,0.61587,0.61587,86399999.0
2006-07-31 13:09:00,0.61618,0.61622,0.61607,0.61607,108200001.0
2006-07-31 13:10:00,0.61615,0.6162,0.6161,0.6161,86100000.0
2006-07-31 13:11:00,0.61613,0.61626,0.61612,0.61612,136700003.0
2006-07-31 13:12:00,0.61625,0.61625,0.61613,0.6162,91399999.0
2006-07-31 13:13:00,0.61615,0.6162,0.61613,0.6162,93599998.0
2006-07-31 13:14:00,0.61612,0.61618,0.61612,0.61618,46100000.0
2006-07-31 13:15:00,0.61625,0.6163,0.61623,0.6163,59100000.0
2006-07-31 13:16:00,0.61632,0.61635,0.61621,0.61621,82399999.0
2006-07-31 13:17:00,0.61621,0.6163,0.61621,0.61623,64899998.0
2006-07-31 13:18:00,0.61619,0.61629,0.61615,0.61615,70999999.0
2006-07-31 13:19:00,0.61621,0.61633,0.6162,0.6163,106800001.0
2006-07-31 13:20:00,0.61635,0.6164,0.61625,0.61632,50699999.0
2006-07-31 13:21:00,0.61633,0.61634,0.61622,0.61622,43900000.0
2006-07-31 13:22:00,0.61623,0.61637,0.61623,0.6163,32500000.0
2006-07-31 13:23:00,0.61635,0.61642,0.61624,0.61638,97200001.0
2006-07-31 13:24:00,0.6163,0.61645,0.6162,0.6163,113000000.0
2006-07-31 13:25:00,0.61624,0.61624,0.6155,0.6155,95900001.0
2006-07-31 13:26:00,0.61548,0.61582,0.61548,0.61582,70600001.0
2006-07-31 13:27:00,0.61592,0.616,0.61589,0.61591,60600001.0
2006-07-31 13:28:00,0.616,0.61605,0.61595,0.616,99000001.0
2006-07-31 13:29:00,0.61604,0.61631,0.61596,0.61628,93099999.0
2006-07-31 13:30:00,0.61625,0.61635,0.61625,0.61635,83299999.0
2006-07-31 13:31:00,0.61624,0.61638,0.61621,0.61637,177900002.0
2006-07-31 13:32:00,0.6163,0.61641,0.61624,0.61641,91700000.0
2006-07-31 13:33:00,0.61648,0.61648,0.61641,0.61647,66599998.0
2006-07-31 13:34:00,0.61641,0.61647,0.61634,0.61634,42400000.0
2006-07-31 13:35:00,0.61635,0.61638,0.61616,0.61622,73300000.0
2006-07-31 13:36:00,0.6162,0.6162,0.61604,0.61611,129400000.0
2006-07-31 13:37:00,0.61622,0.61622,0.61607,0.6161,119899999.0
2006-07-31 13:38:00,0.6161,0.61614,0.61608,0.61611,60600002.0
2006-07-31 13:39:00,0.61616,0.61627,0.61616,0.61627,116800003.0
2006-07-31 13:40:00,0.6163,0.61642,0.61626,0.61642,58800000.0
2006-07-31 13:41:00,0.61638,0.6165,0.61632,0.6165,174899998.0
2006-07-31 13:42:00,0.61641,0.61667,0.6164,0.61654,83899999.0
2006-07-31 13:43:00,0.6166,0.61688,0.61655,0.61688,57699999.0
2006-07-31 13:44:00,0.61684,0.61704,0.61677,0.617,111699999.0
2006-07-31 13:45:00,0.61696,0.61696,0.61672,0.61676,70900000.0
2006-07-31 13:46:00,0.61671,0.61679,0.61658,0.6166,81299999.0
2006-07-31 13:47:00,0.6166,0.61674,0.6166,0.61672,68600000.0
2006-07-31 13:48:00,0.61661,0.61661,0.6164,0.6164,55300001.0
2006-07-31 13:49:00,0.6164,0.6164,0.61622,0.61626,46800001.0
2006-07-31 13:50:00,0.61631,0.61632,0.61616,0.61632,44600000.0
2006-07-31 13:51:00,0.61629,0.61644,0.61614,0.61614,99400000.0
2006-07-31 13:52:00,0.61613,0.61625,0.61608,0.61625,100200002.0
2006-07-31 13:53:00,0.61637,0.61643,0.61628,0.6164,119300001.0
2006-07-31 13:54:00,0.61643,0.61652,0.61643,0.61652,82199999.0
2006-07-31 13:55:00,0.61655,0.61667,0.61653,0.61653,101600001.0
2006-07-31 13:56:00,0.61647,0.61651,0.61641,0.61641,7700000.0
2006-07-31 13:57:00,0.61657,0.61657,0.61653,0.61655,104099999.0
2006-07-31 13:58:00,0.61652,0.61652,0.61643,0.61643,26599999.0
2006-07-31 13:59:00,0.61635,0.61647,0.61635,0.61635,109999999.0
2006-07-31 14:00:00,0.61637,0.61645,0.61615,0.61635,64700000.0
2006-07-31 14:01:00,0.6164,0.61645,0.61635,0.6164,80300000.0
2006-07-31 14:02:00,0.61645,0.61645,0.61635,0.6164,35899999.0
2006-07-31 14:03:00,0.61649,0.61658,0.61645,0.61645,105500000.0
2006-07-31 14:04:00,0.61648,0.61648,0.61636,0.61639,101499999.0
2006-07-31 14:05:00,0.6163,0.6163,0.61617,0.61617,111300001.0
2006-07-31 14:06:00,0.61625,0.6163,0.61615,0.61625,96900001.0
2006-07-31 14:07:00,0.61626,0.61631,0.61622,0.61629,50700000.0
2006-07-31 14:08:00,0.61614,0.61623,0.61604,0.61623,56600000.0
2006-07-31 14:09:00,0.61628,0.61628,0.61602,0.61602,99600000.0
2006-07-31 14:10:00,0.61613,0.61618,0.61605,0.61605,95700003.0
2006-07-31 14:11:00,0.61615,0.61615,0.61607,0.61607,106900001.0
2006-07-31 14:12:00,0.61605,0.61615,0.61602,0.6161,177499999.0
2006-07-31 14:13:00,0.61604,0.61604,0.61586,0.61586,87799999.0
2006-07-31 14:14:00,0.61585,0.61604,0.61578,0.61603,113700001.0
2006-07-31 14:15:00,0.61611,0.61625,0.61608,0.61625,53200000.0
2006-07-31 14:16:00,0.61613,0.61622,0.61595,0.61602,87200001.0
2006-07-31 14:17:00,0.61602,0.61604,0.61593,0.616,124800000.0
2006-07-31 14:18:00,0.616,0.61614,0.61594,0.61597,136600000.0
2006-07-31 14:19:00,0.61592,0.61602,0.6159,0.61598,121399999.0
2006-07-31 14:20:00,0.61586,0.61589,0.61583,0.61589,71099999.0
2006-07-31 14:21:00,0.61582,0.61588,0.61582,0.61588,15100000.0
2006-07-31 14:22:00,0.61588,0.61606,0.61588,0.61588,91800001.0
2006-07-31 14:23:00,0.61587,0.61596,0.61584,0.61585,38300000.0
2006-07-31 14:24:00,0.61588,0.61588,0.61566,0.61566,81100000.0
2006-07-31 14:25:00,0.61568,0.61581,0.61564,0.61567,81400001.0
2006-07-31 14:26:00,0.61565,0.61577,0.61564,0.61567,102800001.0
2006-07-31 14:27:00,0.61559,0.61561,0.61551,0.61551,122299997.0
2006-07-31 14:28:00,0.61554,0.61556,0.61554,0.61556,16000000.0
2006-07-31 14:29:00,0.61558,0.61562,0.61545,0.61552,124100000.0
2006-07-31 14:30:00,0.61555,0.61562,0.61546,0.61555,127800001.0
2006-07-31 14:31:00,0.61553,0.61561,0.61552,0.61552,99600001.0
2006-07-31 14:32:00,0.6155,0.61555,0.61542,0.6155,90999998.0
2006-07-31 14:33:00,0.61557,0.61562,0.61554,0.61554,68799999.0
2006-07-31 14:34:00,0.61567,0.6157,0.61553,0.61568,55100000.0
2006-07-31 14:35:00,0.6156,0.61565,0.6156,0.6156,63100001.0
2006-07-31 14:36:00,0.61569,0.61574,0.61565,0.61565,78200000.0
2006-07-31 14:37:00,0.61562,0.61562,0.61555,0.61559,69800002.0
2006-07-31 14:38:00,0.6156,0.61572,0.61557,0.61568,144999999.0
2006-07-31 14:39:00,0.61556,0.61571,0.61553,0.61571,163500001.0
2006-07-31 14:40:00,0.61577,0.61579,0.6157,0.61574,73799997.0
2006-07-31 14:41:00,0.61573,0.61594,0.61569,0.61593,104800001.0
2006-07-31 14:42:00,0.61597,0.61623,0.61597,0.61623,96600000.0
2006-07-31 14:43:00,0.61622,0.61633,0.61617,0.61618,109100000.0
2006-07-31 14:44:00,0.61638,0.61679,0.61638,0.61679,81000000.0
2006-07-31 14:45:00,0.61668,0.61668,0.61636,0.61648,114499999.0
2006-07-31 14:46:00,0.61635,0.61645,0.61622,0.61639,170899999.0
2006-07-31 14:47:00,0.6163,0.6163,0.61591,0.61591,144200002.0
2006-07-31 14:48:00,0.61589,0.61628,0.61589,0.61628,123399998.0
2006-07-31 14:49:00,0.61626,0.61626,0.61607,0.61607,93100002.0
2006-07-31 14:50:00,0.61612,0.61612,0.61604,0.61604,84199999.0
2006-07-31 14:51:00,0.61609,0.6162,0.61605,0.61615,40200000.0
2006-07-31 14:52:00,0.61608,0.61615,0.61591,0.61591,91699999.0
2006-07-31 14:53:00,0.61592,0.61592,0.61569,0.61569,42199999.0
2006-07-31 14:54:00,0.61592,0.6161,0.61592,0.6161,95700004.0
2006-07-31 14:55:00,0.61605,0.61613,0.61605,0.61609,76600000.0
2006-07-31 14:56:00,0.6161,0.61621,0.61601,0.61608,91000001.0
2006-07-31 14:57:00,0.6161,0.61614,0.61597,0.616,189400001.0
2006-07-31 14:58:00,0.61588,0.61607,0.61588,0.61607,47800000.0
2006-07-31 14:59:00,0.61632,0.61641,0.61632,0.6164,78999998.0
2006-07-31 15:00:00,0.61626,0.61626,0.61606,0.61618,95300000.0
2006-07-31 15:01:00,0.61619,0.61621,0.6161,0.61613,93000001.0
2006-07-31 15:02:00,0.6161,0.6161,0.61593,0.61593,58500000.0
2006-07-31 15:03:00,0.616,0.61619,0.616,0.61619,95599999.0
2006-07-31 15:04:00,0.61619,0.6164,0.61614,0.6164,47200000.0
2006-07-31 15:05:00,0.6165,0.61665,0.6165,0.61662,77100000.0
2006-07-31 15:06:00,0.61667,0.61667,0.61641,0.61658,158999997.0
2006-07-31 15:07:00,0.61669,0.61669,0.6165,0.6165,66700000.0
2006-07-31 15:08:00,0.6165,0.61658,0.61635,0.61635,122299999.0
2006-07-31 15:09:00,0.61655,0.61655,0.6165,0.6165,63300000.0
2006-07-31 15:10:00,0.61657,0.61663,0.61651,0.61651,73800001.0
2006-07-31 15:11:00,0.61645,0.61655,0.61645,0.6165,51099998.0
2006-07-31 15:12:00,0.61653,0.61653,0.61643,0.61645,90500000.0
2006-07-31 15:13:00,0.61641,0.61641,0.61628,0.61634,73199999.0
2006-07-31 15:14:00,0.61642,0.61643,0.61636,0.61643,114000000.0
2006-07-31 15:15:00,0.61645,0.6165,0.61643,0.61648,78200000.0
2006-07-31 15:16:00,0.61634,0.61643,0.6163,0.61643,137600000.0
2006-07-31 15:17:00,0.6164,0.61658,0.6164,0.61658,62300000.0
2006-07-31 15:18:00,0.6165,0.6165,0.6164,0.6164,70300000.0
2006-07-31 15:19:00,0.61654,0.61672,0.61654,0.61672,131000001.0
2006-07-31 15:20:00,0.61676,0.61676,0.61648,0.61654,98599999.0
2006-07-31 15:21:00,0.61651,0.61657,0.61648,0.61648,80400000.0
2006-07-31 15:22:00,0.61653,0.61653,0.61652,0.61652,10400000.0
2006-07-31 15:23:00,0.61652,0.61652,0.61633,0.61633,68400000.0
2006-07-31 15:24:00,0.61644,0.61656,0.61637,0.61645,194600000.0
2006-07-31 15:25:00,0.61649,0.61652,0.61629,0.61629,206499997.0
2006-07-31 15:26:00,0.61622,0.6163,0.61609,0.61614,79500002.0
2006-07-31 15:27:00,0.616,0.61603,0.61592,0.61598,83800001.0
2006-07-31 15:28:00,0.61594,0.61607,0.61588,0.6159,54900000.0
2006-07-31 15:29:00,0.61592,0.61602,0.61591,0.61596,91100000.0
2006-07-31 15:30:00,0.61603,0.61604,0.61595,0.61595,67700001.0
2006-07-31 15:31:00,0.61601,0.61604,0.61592,0.61604,56100001.0
2006-07-31 15:32:00,0.61608,0.61612,0.616,0.616,53500000.0
2006-07-31 15:33:00,0.61618,0.61618,0.61599,0.61603,201600001.0
2006-07-31 15:34:00,0.61596,0.61616,0.61596,0.61615,65699998.0
2006-07-31 15:35:00,0.6163,0.6163,0.6161,0.61625,108000000.0
2006-07-31 15:36:00,0.61628,0.61638,0.61626,0.61628,133500003.0
2006-07-31 15:37:00,0.61635,0.61646,0.61634,0.61637,87700000.0
2006-07-31 15:38:00,0.61639,0.61639,0.61629,0.61629,12800000.0
2006-07-31 15:39:00,0.61625,0.6163,0.6162,0.6163,109799999.0
2006-07-31 15:40:00,0.61626,0.61627,0.61608,0.61608,59100000.0
2006-07-31 15:41:00,0.61628,0.61633,0.61622,0.61633,160200001.0
2006-07-31 15:42:00,0.61626,0.61641,0.61624,0.6163,66700000.0
2006-07-31 15:43:00,0.61634,0.61637,0.61624,0.61633,69200000.0
2006-07-31 15:44:00,0.61642,0.61643,0.61639,0.61639,93999997.0
2006-07-31 15:45:00,0.61645,0.61661,0.61645,0.61657,90799998.0
2006-07-31 15:46:00,0.61668,0.61687,0.61663,0.61663,83700001.0
2006-07-31 15:47:00,0.61668,0.61683,0.61666,0.61683,56800001.0
2006-07-31 15:48:00,0.61688,0.61694,0.61685,0.61687,89200000.0
2006-07-31 15:49:00,0.61678,0.61697,0.61678,0.61697,17400000.0
2006-07-31 15:50:00,0.61692,0.61697,0.61692,0.61697,37800000.0
2006-07-31 15:51:00,0.61698,0.61703,0.61687,0.61703,32600000.0
2006-07-31 15:52:00,0.61692,0.61697,0.61684,0.61687,98899998.0
2006-07-31 15:53:00,0.6168,0.6169,0.6168,0.6169,100900001.0
2006-07-31 15:54:00,0.61687,0.61691,0.61673,0.6168,82699999.0
2006-07-31 15:55:00,0.61683,0.61694,0.61681,0.61681,68199999.0
2006-07-31 15:56:00,0.61682,0.61682,0.61669,0.61676,76000000.0
2006-07-31 15:57:00,0.61679,0.61692,0.61679,0.61685,82200000.0
2006-07-31 15:58:00,0.61693,0.61698,0.61681,0.61698,68900000.0
2006-07-31 15:59:00,0.61684,0.61698,0.6168,0.61687,138900002.0
2006-07-31 16:00:00,0.61673,0.61689,0.61673,0.61689,68600000.0
2006-07-31 16:01:00,0.61697,0.61699,0.61684,0.61684,85900000.0
2006-07-31 16:02:00,0.61684,0.6171,0.61684,0.6171,98900000.0
2006-07-31 16:03:00,0.61714,0.61714,0.61689,0.61689,102300000.0
2006-07-31 16:04:00,0.61692,0.61692,0.61681,0.61688,66999999.0
2006-07-31 16:05:00,0.61675,0.61689,0.61675,0.61689,89300000.0
2006-07-31 16:06:00,0.6169,0.61712,0.6169,0.61705,130599999.0
2006-07-31 16:07:00,0.61693,0.61715,0.6169,0.61709,118800001.0
2006-07-31 16:08:00,0.61704,0.61724,0.61702,0.61719,85399999.0
2006-07-31 16:09:00,0.61716,0.61724,0.61713,0.61713,70499999.0
2006-07-31 16:10:00,0.61694,0.61704,0.61694,0.61704,24000000.0
2006-07-31 16:11:00,0.617,0.61715,0.617,0.6171,77400000.0
2006-07-31 16:12:00,0.61707,0.61707,0.61698,0.61705,78000000.0
2006-07-31 16:13:00,0.61702,0.61711,0.617,0.617,94999998.0
2006-07-31 16:14:00,0.61707,0.6172,0.61698,0.6172,124500001.0
2006-07-31 16:15:00,0.61707,0.61721,0.61707,0.61721,180599995.0
2006-07-31 16:16:00,0.61735,0.61735,0.61708,0.61715,60000000.0
2006-07-31 16:17:00,0.61716,0.6173,0.61716,0.6173,71099999.0
2006-07-31 16:18:00,0.61723,0.61732,0.61709,0.61721,84499999.0
2006-07-31 16:19:00,0.61717,0.61718,0.61698,0.61711,119900000.0
2006-07-31 16:20:00,0.6172,0.6173,0.61717,0.6173,36599999.0
2006-07-31 16:21:00,0.61712,0.61717,0.61699,0.61717,72299999.0
2006-07-31 16:22:00,0.61721,0.61722,0.61714,0.61719,108200002.0
2006-07-31 16:23:00,0.61716,0.61729,0.61716,0.61729,60599999.0
2006-07-31 16:24:00,0.61737,0.61737,0.61726,0.61727,107199997.0
2006-07-31 16:25:00,0.61726,0.61732,0.61721,0.61729,113900002.0
2006-07-31 16:26:00,0.61716,0.61732,0.61715,0.61732,169600000.0
2006-07-31 16:27:00,0.61732,0.61732,0.61716,0.6172,42399999.0
2006-07-31 16:28:00,0.61696,0.61731,0.61696,0.61721,118699998.0
2006-07-31 16:29:00,0.6173,0.61732,0.61723,0.61732,86599999.0
2006-07-31 16:30:00,0.61724,0.61724,0.61705,0.61705,65500000.0
2006-07-31 16:31:00,0.6171,0.61717,0.6171,0.61715,73400000.0
2006-07-31 16:32:00,0.61718,0.61725,0.61716,0.6172,113600001.0
2006-07-31 16:33:00,0.61723,0.61723,0.61699,0.6171,126099997.0
2006-07-31 16:34:00,0.61703,0.61706,0.61699,0.617,83800000.0
2006-07-31 16:35:00,0.61703,0.61704,0.6169,0.61701,104500002.0
2006-07-31 16:36:00,0.61693,0.6171,0.61691,0.6171,61300001.0
2006-07-31 16:37:00,0.61704,0.61713,0.61701,0.61701,47100000.0
2006-07-31 16:38:00,0.61711,0.61711,0.61702,0.61708,128899998.0
2006-07-31 16:39:00,0.61705,0.61713,0.61696,0.61707,97399998.0
2006-07-31 16:40:00,0.61703,0.61713,0.61703,0.61708,70099998.0
2006-07-31 16:41:00,0.61713,0.61715,0.61703,0.61715,133500000.0
2006-07-31 16:42:00,0.61715,0.61715,0.61707,0.61714,105499999.0
2006-07-31 16:43:00,0.6171,0.61714,0.61705,0.61705,60600000.0
2006-07-31 16:44:00,0.61713,0.61721,0.61705,0.61705,73000000.0
2006-07-31 16:45:00,0.61715,0.61715,0.61705,0.61705,128699997.0
2006-07-31 16:46:00,0.61715,0.61715,0.61708,0.61712,96099999.0
2006-07-31 16:47:00,0.61712,0.61712,0.61694,0.61697,138599999.0
2006-07-31 16:48:00,0.61695,0.61695,0.61672,0.61678,141500000.0
2006-07-31 16:49:00,0.61677,0.61681,0.61666,0.61667,106099999.0
2006-07-31 16:50:00,0.61664,0.61678,0.61664,0.61671,84700000.0
2006-07-31 16:51:00,0.6167,0.6167,0.61645,0.61645,123300000.0
2006-07-31 16:52:00,0.6166,0.61665,0.61654,0.61657,74400000.0
2006-07-31 16:53:00,0.61653,0.61653,0.6164,0.6164,50700000.0
2006-07-31 16:54:00,0.6163,0.61643,0.61628,0.61643,91400000.0
2006-07-31 16:55:00,0.61645,0.61657,0.61639,0.61652,107800000.0
2006-07-31 16:56:00,0.61654,0.61654,0.61648,0.61652,22200000.0
2006-07-31 16:57:00,0.61652,0.61652,0.61636,0.61652,105599998.0
2006-07-31 16:58:00,0.61649,0.61649,0.61637,0.61649,93499999.0
2006-07-31 16:59:00,0.61642,0.61649,0.61629,0.61631,92100001.0
2006-07-31 17:00:00,0.6162,0.6162,0.61574,0.616,99300001.0
2006-07-31 17:01:00,0.61618,0.61618,0.61606,0.61612,72000000.0
2006-07-31 17:02:00,0.61611,0.61619,0.61595,0.61595,90300001.0
2006-07-31 17:03:00,0.61616,0.61627,0.61595,0.61617,103100000.0
2006-07-31 17:04:00,0.61618,0.61627,0.61612,0.61627,128700002.0
2006-07-31 17:05:00,0.61621,0.61621,0.61616,0.61616,45800000.0
2006-07-31 17:06:00,0.61601,0.61617,0.61594,0.61607,80800000.0
2006-07-31 17:07:00,0.61615,0.61625,0.61615,0.61618,71700000.0
2006-07-31 17:08:00,0.61624,0.61634,0.61613,0.61622,67400000.0
2006-07-31 17:09:00,0.61628,0.61632,0.61619,0.61632,87800001.0
2006-07-31 17:10:00,0.6164,0.61668,0.6164,0.61657,77600002.0
2006-07-31 17:11:00,0.61643,0.6169,0.61643,0.6169,118500000.0
2006-07-31 17:12:00,0.61689,0.61699,0.61678,0.61678,81200001.0
2006-07-31 17:13:00,0.61672,0.61673,0.61664,0.61669,80700000.0
2006-07-31 17:14:00,0.61655,0.61658,0.61647,0.61654,102000002.0
2006-07-31 17:15:00,0.61655,0.61655,0.61645,0.61645,39600000.0
2006-07-31 17:16:00,0.6165,0.61665,0.6165,0.61655,91300000.0
2006-07-31 17:17:00,0.6165,0.61674,0.6165,0.61674,77300001.0
2006-07-31 17:18:00,0.61687,0.61698,0.61683,0.61698,148999999.0
2006-07-31 17:19:00,0.61694,0.61694,0.61671,0.61671,102000000.0
2006-07-31 17:20:00,0.61691,0.61699,0.61681,0.61684,86400000.0
2006-07-31 17:21:00,0.61675,0.6168,0.61672,0.6168,59800000.0
2006-07-31 17:22:00,0.61675,0.6169,0.61675,0.6169,55800000.0
2006-07-31 17:23:00,0.61685,0.61685,0.61672,0.61685,65400000.0
2006-07-31 17:24:00,0.61687,0.61693,0.61681,0.61693,51400000.0
2006-07-31 17:25:00,0.61688,0.61692,0.61682,0.61692,60500000.0
2006-07-31 17:26:00,0.61693,0.61695,0.61685,0.61685,84100000.0
2006-07-31 17:27:00,0.61695,0.61695,0.6168,0.6168,83600000.0
2006-07-31 17:28:00,0.61687,0.61706,0.61687,0.617,106199999.0
2006-07-31 17:29:00,0.61703,0.61703,0.61681,0.61688,70300000.0
2006-07-31 17:30:00,0.61684,0.61687,0.6167,0.6167,74200001.0
2006-07-31 17:31:00,0.61667,0.61681,0.61667,0.6167,84100001.0
2006-07-31 17:32:00,0.61663,0.61663,0.61633,0.61633,52400000.0
2006-07-31 17:33:00,0.61634,0.61635,0.61631,0.61635,38500000.0
2006-07-31 17:34:00,0.61638,0.61645,0.61635,0.61635,62899999.0
2006-07-31 17:35:00,0.61635,0.6164,0.61635,0.61638,45500000.0
2006-07-31 17:36:00,0.61638,0.61645,0.61635,0.6164,73399999.0
2006-07-31 17:37:00,0.61639,0.61639,0.61634,0.61635,81600000.0
2006-07-31 17:38:00,0.61635,0.6164,0.61635,0.6164,41400000.0
2006-07-31 17:39:00,0.61646,0.61651,0.61646,0.61649,40600000.0
2006-07-31 17:40:00,0.6163,0.61648,0.6163,0.6164,53700001.0
2006-07-31 17:41:00,0.61645,0.61648,0.61645,0.61648,35000000.0
2006-07-31 17:42:00,0.6165,0.61655,0.61645,0.6165,98800000.0
2006-07-31 17:43:00,0.61655,0.61655,0.61643,0.6165,83600000.0
2006-07-31 17:44:00,0.61643,0.61643,0.61617,0.61624,41400000.0
2006-07-31 17:45:00,0.61622,0.61622,0.61596,0.61609,46200000.0
2006-07-31 17:46:00,0.6161,0.6161,0.6161,0.6161,29500000.0
2006-07-31 17:47:00,0.6158,0.61609,0.6158,0.61602,39600000.0
2006-07-31 17:48:00,0.61606,0.61608,0.61599,0.61603,95000001.0
2006-07-31 17:49:00,0.61624,0.6165,0.61624,0.61625,64600000.0
2006-07-31 17:50:00,0.61615,0.61642,0.61614,0.61638,144500000.0
2006-07-31 17:51:00,0.61645,0.61655,0.6164,0.6165,111700001.0
2006-07-31 17:52:00,0.6164,0.61645,0.6164,0.61645,36699999.0
2006-07-31 17:53:00,0.61648,0.61653,0.61645,0.61653,104599998.0
2006-07-31 17:54:00,0.61638,0.61638,0.61624,0.6163,89800001.0
2006-07-31 17:55:00,0.61616,0.61635,0.61611,0.61635,30000000.0
2006-07-31 17:56:00,0.6163,0.61643,0.61626,0.61627,103699998.0
2006-07-31 17:57:00,0.61628,0.61639,0.61618,0.61618,117500001.0
2006-07-31 17:58:00,0.61623,0.61632,0.61615,0.61615,109200000.0
2006-07-31 17:59:00,0.61611,0.61631,0.61611,0.61619,144900001.0
2006-07-31 18:00:00,0.61613,0.61634,0.61613,0.61629,54499998.0
2006-07-31 18:01:00,0.61637,0.6164,0.61629,0.61629,80900000.0
2006-07-31 18:02:00,0.61632,0.61632,0.61624,0.61624,73400000.0
2006-07-31 18:03:00,0.6162,0.61625,0.61615,0.61623,220999999.0
2006-07-31 18:04:00,0.6162,0.6162,0.61607,0.61617,195100003.0
2006-07-31 18:05:00,0.61625,0.61635,0.61612,0.61612,299299999.0
2006-07-31 18:06:00,0.6162,0.61625,0.61615,0.6162,127400000.0
2006-07-31 18:07:00,0.61621,0.6163,0.61615,0.61622,317600002.0
2006-07-31 18:08:00,0.61618,0.61627,0.61618,0.61623,85199998.0
2006-07-31 18:09:00,0.61626,0.61629,0.61608,0.61629,233900001.0
2006-07-31 18:10:00,0.61626,0.61634,0.61622,0.6163,141600001.0
2006-07-31 18:11:00,0.6163,0.6163,0.6163,0.6163,17500000.0
2006-07-31 18:12:00,0.61642,0.61642,0.61629,0.61633,60000000.0
2006-07-31 18:13:00,0.61635,0.61635,0.61625,0.61625,35000000.0
2006-07-31 18:14:00,0.6163,0.61635,0.61628,0.61635,94999999.0
2006-07-31 18:15:00,0.6163,0.6164,0.6163,0.61635,137399999.0
2006-07-31 18:16:00,0.61635,0.61635,0.61625,0.61635,350599996.0
2006-07-31 18:17:00,0.61624,0.61632,0.61622,0.61624,173800000.0
2006-07-31 18:18:00,0.61612,0.61629,0.61612,0.61614,281400002.0
2006-07-31 18:19:00,0.6161,0.61637,0.6161,0.61615,242599998.0
2006-07-31 18:20:00,0.61615,0.61627,0.61615,0.61625,148800001.0
2006-07-31 18:21:00,0.6162,0.61625,0.6162,0.61625,136900000.0
2006-07-31 18:22:00,0.6162,0.61625,0.61615,0.6162,121999998.0
2006-07-31 18:23:00,0.61618,0.61633,0.61615,0.61633,327200000.0
2006-07-31 18:24:00,0.61635,0.61645,0.61625,0.61635,246099997.0
2006-07-31 18:25:00,0.61636,0.61642,0.61631,0.61636,166900003.0
2006-07-31 18:26:00,0.61635,0.61645,0.61635,0.61645,183500000.0
2006-07-31 18:27:00,0.6164,0.6165,0.61638,0.61645,243599999.0
2006-07-31 18:28:00,0.6164,0.6165,0.6163,0.6164,123500000.0
2006-07-31 18:29:00,0.61643,0.61648,0.61638,0.61645,287400000.0
2006-07-31 18:30:00,0.61643,0.61645,0.61635,0.61645,116900000.0
2006-07-31 18:31:00,0.6164,0.61645,0.61635,0.6164,219600002.0
2006-07-31 18:32:00,0.6164,0.61645,0.6164,0.6164,35700000.0
2006-07-31 18:33:00,0.61645,0.61645,0.6163,0.61632,239000000.0
2006-07-31 18:34:00,0.6164,0.61644,0.61632,0.61639,72800000.0
2006-07-31 18:35:00,0.61635,0.61635,0.61625,0.61625,145099998.0
2006-07-31 18:36:00,0.61627,0.61635,0.61624,0.61624,192199997.0
2006-07-31 18:37:00,0.61625,0.61629,0.61619,0.61626,78699999.0
2006-07-31 18:38:00,0.6162,0.61625,0.6162,0.61625,173799997.0
2006-07-31 18:39:00,0.6162,0.6163,0.61615,0.61625,339199998.0
2006-07-31 18:40:00,0.61625,0.6163,0.61615,0.6163,76300000.0
2006-07-31 18:41:00,0.6162,0.61635,0.6161,0.61613,218099998.0
2006-07-31 18:42:00,0.6162,0.61625,0.61615,0.61625,116700001.0
2006-07-31 18:43:00,0.6162,0.61637,0.61605,0.61625,510499999.0
2006-07-31 18:44:00,0.61625,0.61627,0.61613,0.61623,244099996.0
2006-07-31 18:45:00,0.61628,0.61628,0.61605,0.61614,435199997.0
2006-07-31 18:46:00,0.61615,0.6162,0.61615,0.61615,147100000.0
2006-07-31 18:47:00,0.61614,0.61621,0.61613,0.61617,150399999.0
2006-07-31 18:48:00,0.61619,0.61627,0.61607,0.61607,130600001.0
2006-07-31 18:49:00,0.61605,0.61625,0.61605,0.6162,138800002.0
2006-07-31 18:50:00,0.6162,0.6162,0.6161,0.61618,105200000.0
2006-07-31 18:51:00,0.6161,0.61619,0.6161,0.61614,121199998.0
2006-07-31 18:52:00,0.61615,0.61615,0.6161,0.6161,107300001.0
2006-07-31 18:53:00,0.6161,0.61615,0.61605,0.61615,57800000.0
2006-07-31 18:54:00,0.61615,0.61615,0.6161,0.6161,66200001.0
2006-07-31 18:55:00,0.61617,0.61617,0.61605,0.6161,177299998.0
2006-07-31 18:56:00,0.61613,0.61615,0.6161,0.6161,104500001.0
2006-07-31 18:57:00,0.61612,0.61615,0.61605,0.6161,30700000.0
2006-07-31 18:58:00,0.6161,0.61615,0.6161,0.61615,86200001.0
2006-07-31 18:59:00,0.61605,0.61615,0.61605,0.61615,209999997.0
2006-07-31 19:00:00,0.61612,0.61613,0.61605,0.6161,157300001.0
2006-07-31 19:01:00,0.61615,0.61615,0.61605,0.61605,60600001.0
2006-07-31 19:02:00,0.6161,0.6161,0.616,0.6161,131100003.0
2006-07-31 19:03:00,0.61609,0.61633,0.61609,0.61622,189000000.0
2006-07-31 19:04:00,0.61623,0.6164,0.61619,0.61619,161200004.0
2006-07-31 19:05:00,0.6162,0.6163,0.6162,0.61629,86500000.0
2006-07-31 19:06:00,0.61625,0.61627,0.61615,0.6162,191999999.0
2006-07-31 19:07:00,0.61627,0.61634,0.61612,0.61618,271999999.0
2006-07-31 19:08:00,0.61625,0.61625,0.61615,0.61625,129699999.0
2006-07-31 19:09:00,0.61632,0.61632,0.61621,0.61628,99700000.0
2006-07-31 19:10:00,0.61632,0.61641,0.61632,0.61639,72100001.0
2006-07-31 19:11:00,0.61636,0.61647,0.61636,0.61641,128200000.0
2006-07-31 19:12:00,0.61634,0.61645,0.61634,0.61643,44300000.0
2006-07-31 19:13:00,0.61642,0.61652,0.6164,0.61646,69700000.0
2006-07-31 19:14:00,0.6165,0.6165,0.61645,0.61645,72599999.0
2006-07-31 19:15:00,0.61645,0.6165,0.61645,0.61645,100899999.0
2006-07-31 19:16:00,0.6164,0.6165,0.6164,0.6165,87300001.0
2006-07-31 19:17:00,0.61645,0.6165,0.6163,0.61642,114200001.0
2006-07-31 19:18:00,0.61645,0.61649,0.61643,0.61647,67500000.0
2006-07-31 19:19:00,0.61641,0.61661,0.61641,0.61656,117100000.0
2006-07-31 19:20:00,0.61658,0.61664,0.61645,0.61645,119400000.0
2006-07-31 19:21:00,0.61656,0.61674,0.6165,0.6165,122100000.0
2006-07-31 19:22:00,0.61647,0.61659,0.61647,0.61651,99400000.0
2006-07-31 19:23:00,0.6164,0.6165,0.6164,0.61645,68200001.0
2006-07-31 19:24:00,0.6165,0.61652,0.61645,0.61645,95199999.0
2006-07-31 19:25:00,0.6165,0.61655,0.61645,0.61655,88100000.0
2006-07-31 19:26:00,0.61645,0.6165,0.61645,0.6165,28800000.0
2006-07-31 19:27:00,0.61648,0.61655,0.6164,0.6164,129199999.0
2006-07-31 19:28:00,0.6166,0.6166,0.6164,0.6164,166700000.0
2006-07-31 19:29:00,0.61647,0.61668,0.61647,0.61656,77400000.0
2006-07-31 19:30:00,0.6166,0.61665,0.61658,0.61665,59800001.0
2006-07-31 19:31:00,0.6167,0.6167,0.61654,0.6167,74500000.0
2006-07-31 19:32:00,0.61666,0.6168,0.61653,0.61665,133099999.0
2006-07-31 19:33:00,0.6166,0.6167,0.6166,0.6167,66600002.0
2006-07-31 19:34:00,0.6167,0.61674,0.61658,0.61674,132800000.0
2006-07-31 19:35:00,0.61675,0.6168,0.61665,0.61675,219900003.0
2006-07-31 19:36:00,0.61676,0.6169,0.61676,0.61688,203200001.0
2006-07-31 19:37:00,0.61688,0.61689,0.61678,0.61678,139000001.0
2006-07-31 19:38:00,0.61679,0.61684,0.61675,0.61682,97500000.0
2006-07-31 19:39:00,0.61677,0.61677,0.61662,0.61666,195199999.0
2006-07-31 19:40:00,0.61671,0.61671,0.61659,0.6166,69800000.0
2006-07-31 19:41:00,0.61664,0.61671,0.61652,0.61652,73699999.0
2006-07-31 19:42:00,0.61651,0.61661,0.61647,0.61647,88599999.0
2006-07-31 19:43:00,0.61652,0.61658,0.61648,0.61651,90900000.0
2006-07-31 19:44:00,0.61662,0.61665,0.61645,0.61657,113900001.0
2006-07-31 19:45:00,0.61659,0.61671,0.61658,0.6166,67800001.0
2006-07-31 19:46:00,0.61663,0.6167,0.61655,0.61665,80500000.0
2006-07-31 19:47:00,0.61664,0.61664,0.61658,0.61659,88200001.0
2006-07-31 19:48:00,0.61656,0.61668,0.61656,0.6166,78500000.0
2006-07-31 19:49:00,0.6166,0.61678,0.61645,0.61645,99500000.0
2006-07-31 19:50:00,0.61662,0.61665,0.61655,0.6166,112300001.0
2006-07-31 19:51:00,0.61665,0.6167,0.6166,0.61665,171400000.0
2006-07-31 19:52:00,0.61665,0.6167,0.61658,0.6167,188300000.0
2006-07-31 19:53:00,0.6167,0.6167,0.61653,0.61657,126800000.0
2006-07-31 19:54:00,0.61655,0.61667,0.61655,0.61658,149400002.0
2006-07-31 19:55:00,0.61645,0.61655,0.61645,0.61655,267600001.0
2006-07-31 19:56:00,0.61652,0.6166,0.61647,0.6165,267400002.0
2006-07-31 19:57:00,0.61655,0.61655,0.61645,0.61655,129000000.0
2006-07-31 19:58:00,0.61653,0.61653,0.6164,0.61644,268299996.0
2006-07-31 19:59:00,0.61645,0.61654,0.61643,0.61644,97200000.0
2006-07-31 20:00:00,0.61647,0.61658,0.61645,0.6165,262100000.0
2006-07-31 20:01:00,0.6165,0.61654,0.61641,0.6165,96699999.0
2006-07-31 20:02:00,0.6165,0.6165,0.61645,0.61645,81800001.0
2006-07-31 20:03:00,0.61654,0.61654,0.61641,0.61647,75600000.0
2006-07-31 20:04:00,0.61645,0.6165,0.61635,0.61645,179699999.0
2006-07-31 20:05:00,0.61648,0.6165,0.61635,0.61638,194700001.0
2006-07-31 20:06:00,0.6165,0.6165,0.61635,0.61645,285600001.0
2006-07-31 20:07:00,0.61641,0.61641,0.61627,0.61627,71700001.0
2006-07-31 20:08:00,0.6163,0.61635,0.6163,0.61632,88099999.0
2006-07-31 20:09:00,0.61635,0.6164,0.6161,0.6163,129699999.0
2006-07-31 20:10:00,0.61627,0.61639,0.61627,0.61633,138199999.0
2006-07-31 20:11:00,0.61625,0.61625,0.61622,0.61623,59099999.0
2006-07-31 20:12:00,0.61625,0.61625,0.61615,0.6162,111999999.0
2006-07-31 20:13:00,0.61631,0.61639,0.61602,0.61626,89299998.0
2006-07-31 20:14:00,0.61633,0.61635,0.61625,0.61635,142800002.0
2006-07-31 20:15:00,0.61625,0.6163,0.61625,0.6163,64899999.0
2006-07-31 20:16:00,0.6163,0.6164,0.6162,0.6162,482399998.0
2006-07-31 20:17:00,0.61617,0.61633,0.61617,0.6163,210200002.0
2006-07-31 20:18:00,0.61627,0.6163,0.61622,0.6163,78800000.0
2006-07-31 20:19:00,0.61632,0.61638,0.61629,0.61638,74900001.0
2006-07-31 20:20:00,0.61643,0.61643,0.61629,0.61636,28500000.0
2006-07-31 20:21:00,0.61642,0.6165,0.6164,0.61645,74999997.0
2006-07-31 20:22:00,0.61642,0.61642,0.61634,0.61636,132099999.0
2006-07-31 20:23:00,0.61635,0.6164,0.61625,0.6164,81299999.0
2006-07-31 20:24:00,0.61635,0.61635,0.61605,0.61635,138599997.0
2006-07-31 20:25:00,0.61636,0.61637,0.61622,0.61634,137599999.0
2006-07-31 20:26:00,0.6164,0.61647,0.61635,0.6164,44199999.0
2006-07-31 20:27:00,0.6164,0.61645,0.6164,0.61645,80500001.0
2006-07-31 20:28:00,0.61641,0.61641,0.61625,0.6163,89800001.0
2006-07-31 20:29:00,0.61633,0.61645,0.61631,0.61637,274099999.0
2006-07-31 20:30:00,0.61635,0.6164,0.61625,0.61635,362499999.0
2006-07-31 20:31:00,0.61638,0.61638,0.61625,0.61635,168200000.0
2006-07-31 20:32:00,0.61628,0.61639,0.61628,0.61639,114400001.0
2006-07-31 20:33:00,0.6164,0.61648,0.61635,0.61638,171599999.0
2006-07-31 20:34:00,0.61645,0.61645,0.61638,0.61645,139099999.0
2006-07-31 20:35:00,0.61647,0.6165,0.61639,0.61645,43000000.0
2006-07-31 20:36:00,0.61645,0.6166,0.61635,0.6164,216500002.0
2006-07-31 20:37:00,0.61643,0.61654,0.61639,0.61641,243199999.0
2006-07-31 20:38:00,0.6164,0.61643,0.61635,0.6164,189699997.0
2006-07-31 20:39:00,0.6164,0.61645,0.6164,0.61645,113600002.0
2006-07-31 20:40:00,0.61637,0.61642,0.61626,0.61635,174100000.0
2006-07-31 20:41:00,0.6164,0.61645,0.61635,0.61645,207800000.0
2006-07-31 20:42:00,0.6164,0.61645,0.61633,0.6164,51200000.0
2006-07-31 20:43:00,0.61645,0.61678,0.61645,0.61665,149399997.0
2006-07-31 20:44:00,0.61656,0.61659,0.61656,0.61659,18400000.0
2006-07-31 20:45:00,0.61647,0.6166,0.61643,0.61654,62200000.0
2006-07-31 20:46:00,0.61661,0.61661,0.61642,0.61642,63399999.0
2006-07-31 20:47:00,0.61652,0.6166,0.61652,0.61659,59399999.0
2006-07-31 20:48:00,0.61655,0.61664,0.61655,0.61655,71799999.0
2006-07-31 20:49:00,0.61655,0.61665,0.6165,0.6166,86800000.0
2006-07-31 20:50:00,0.61663,0.61668,0.61661,0.61664,182699999.0
2006-07-31 20:51:00,0.61665,0.61675,0.61665,0.6167,67400000.0
2006-07-31 20:52:00,0.6167,0.6168,0.61665,0.61665,75600001.0
2006-07-31 20:53:00,0.61678,0.61686,0.61673,0.61673,297000000.0
2006-07-31 20:54:00,0.6167,0.61675,0.61665,0.61675,146300000.0
2006-07-31 20:55:00,0.61671,0.61679,0.61671,0.61679,17600000.0
2006-07-31 20:56:00,0.61683,0.61694,0.61659,0.61691,84499999.0
2006-07-31 20:57:00,0.61692,0.61708,0.6168,0.61698,96199999.0
2006-07-31 20:58:00,0.61702,0.61717,0.61701,0.61703,334899998.0
2006-07-31 20:59:00,0.6171,0.6172,0.61705,0.6171,239399999.0
2006-07-31 21:00:00,0.6171,0.61712,0.61705,0.6171,214799999.0
2006-07-31 21:01:00,0.617,0.61712,0.617,0.61712,78700000.0
2006-07-31 21:02:00,0.6171,0.61715,0.61707,0.6171,91000001.0
2006-07-31 21:03:00,0.61715,0.6172,0.61705,0.6172,128300000.0
2006-07-31 21:04:00,0.6171,0.61715,0.61705,0.61705,82999997.0
2006-07-31 21:05:00,0.61715,0.6172,0.61705,0.6171,138800000.0
2006-07-31 21:06:00,0.61705,0.6172,0.61705,0.6171,111300000.0
2006-07-31 21:07:00,0.61715,0.61715,0.6171,0.6171,72300000.0
2006-07-31 21:08:00,0.6171,0.61715,0.617,0.6171,96600000.0
2006-07-31 21:09:00,0.6171,0.6172,0.61705,0.61715,159800000.0
2006-07-31 21:10:00,0.6171,0.61715,0.6171,0.61715,100099998.0
2006-07-31 21:11:00,0.6171,0.6171,0.6171,0.6171,10400000.0
2006-07-31 21:12:00,0.61705,0.61718,0.61705,0.61712,134500000.0
2006-07-31 21:13:00,0.61708,0.61712,0.61705,0.6171,96700001.0
2006-07-31 21:14:00,0.61715,0.61715,0.6171,0.6171,112200000.0
2006-07-31 21:15:00,0.6171,0.6172,0.61705,0.6171,234599997.0
2006-07-31 21:16:00,0.61715,0.61715,0.61698,0.61705,160499999.0
2006-07-31 21:17:00,0.61705,0.61715,0.61695,0.61715,162699999.0
2006-07-31 21:18:00,0.61715,0.61715,0.61705,0.61712,147700000.0
2006-07-31 21:19:00,0.61715,0.61715,0.61705,0.6171,125200001.0
2006-07-31 21:20:00,0.61715,0.6172,0.617,0.61705,207500003.0
2006-07-31 21:21:00,0.61715,0.61715,0.61705,0.61715,56000000.0
2006-07-31 21:22:00,0.61715,0.61715,0.61705,0.6171,67000001.0
2006-07-31 21:23:00,0.61705,0.61715,0.61705,0.61715,146399999.0
2006-07-31 21:24:00,0.61715,0.61715,0.61705,0.6171,54000001.0
2006-07-31 21:25:00,0.6171,0.61715,0.6171,0.61715,149099997.0
2006-07-31 21:26:00,0.61712,0.61715,0.61705,0.61708,130500001.0
2006-07-31 21:27:00,0.6171,0.61715,0.61705,0.61715,90800000.0
2006-07-31 21:28:00,0.61715,0.61715,0.6171,0.61715,30700000.0
2006-07-31 21:29:00,0.6171,0.61715,0.61695,0.61705,133399998.0
2006-07-31 21:30:00,0.61712,0.6172,0.61705,0.61715,142600002.0
2006-07-31 21:31:00,0.61715,0.61715,0.6171,0.6171,40199999.0
2006-07-31 21:32:00,0.6171,0.61715,0.61705,0.61715,40600000.0
2006-07-31 21:33:00,0.61715,0.61715,0.6171,0.61715,86800000.0
2006-07-31 21:34:00,0.61715,0.61715,0.61702,0.61702,146300002.0
2006-07-31 21:35:00,0.6171,0.61715,0.61707,0.6171,205600001.0
2006-07-31 21:36:00,0.6171,0.6172,0.61702,0.61708,195099998.0
2006-07-31 21:37:00,0.61712,0.6172,0.6171,0.61715,76500000.0
2006-07-31 21:38:00,0.61715,0.6172,0.6171,0.61712,106399997.0
2006-07-31 21:39:00,0.6171,0.61715,0.617,0.61712,88500000.0
2006-07-31 21:40:00,0.61715,0.6172,0.617,0.61718,168800001.0
2006-07-31 21:41:00,0.6171,0.61715,0.61705,0.61715,98700000.0
2006-07-31 21:42:00,0.61712,0.61715,0.6171,0.61715,50200000.0
2006-07-31 21:43:00,0.6171,0.6172,0.61705,0.61705,80499999.0
2006-07-31 21:44:00,0.61715,0.61715,0.61695,0.61695,72100000.0
2006-07-31 21:45:00,0.6171,0.61715,0.61702,0.6171,91800000.0
2006-07-31 21:46:00,0.61708,0.61715,0.61707,0.61707,86699999.0
2006-07-31 21:47:00,0.6171,0.61715,0.6171,0.61715,109900002.0
2006-07-31 21:48:00,0.61715,0.61715,0.61715,0.61715,88100000.0
2006-07-31 21:49:00,0.6171,0.61715,0.617,0.61708,107399997.0
2006-07-31 21:50:00,0.61715,0.6172,0.61705,0.61712,111000001.0
2006-07-31 21:51:00,0.6171,0.61715,0.61707,0.61715,185200004.0
2006-07-31 21:52:00,0.6171,0.61725,0.61707,0.61715,78800001.0
2006-07-31 21:53:00,0.61705,0.61715,0.61705,0.61715,60799999.0
2006-07-31 21:54:00,0.61715,0.61715,0.61705,0.6171,138900002.0
2006-07-31 21:55:00,0.6171,0.61715,0.61708,0.6171,77000001.0
2006-07-31 21:56:00,0.61715,0.61715,0.61705,0.61705,75499999.0
2006-07-31 21:57:00,0.6171,0.61715,0.617,0.61712,127899998.0
2006-07-31 21:58:00,0.6171,0.61715,0.6171,0.61715,49600000.0
2006-07-31 21:59:00,0.6171,0.6172,0.6171,0.6171,76199999.0
2006-07-31 22:00:00,0.6171,0.61715,0.61705,0.61715,84699999.0
2006-07-31 22:01:00,0.61712,0.61715,0.61705,0.6171,67700000.0
2006-07-31 22:02:00,0.61715,0.61715,0.6171,0.6171,78200000.0
2006-07-31 22:03:00,0.61715,0.61715,0.61712,0.61712,45100000.0
2006-07-31 22:04:00,0.6171,0.61715,0.61705,0.6171,35800000.0
2006-07-31 22:05:00,0.61705,0.6172,0.61705,0.61707,120100000.0
2006-07-31 22:06:00,0.61705,0.61725,0.61695,0.6171,155199997.0
2006-07-31 22:07:00,0.6171,0.61715,0.61705,0.61705,152999996.0
2006-07-31 22:08:00,0.6171,0.61725,0.61705,0.61725,53300000.0
2006-07-31 22:09:00,0.61712,0.61715,0.61705,0.61708,71300001.0
2006-07-31 22:10:00,0.6171,0.61715,0.61705,0.6171,143100001.0
2006-07-31 22:11:00,0.61702,0.61715,0.61702,0.61715,126799997.0
2006-07-31 22:12:00,0.6171,0.61715,0.61702,0.61708,105899999.0
2006-07-31 22:13:00,0.6172,0.6172,0.61705,0.6171,76800000.0
2006-07-31 22:14:00,0.61715,0.61715,0.617,0.61712,136700001.0
2006-07-31 22:15:00,0.61712,0.61715,0.61705,0.6171,95600000.0
2006-07-31 22:16:00,0.61708,0.61718,0.61708,0.6171,83699998.0
2006-07-31 22:17:00,0.61715,0.61715,0.61705,0.61715,57400000.0
2006-07-31 22:18:00,0.61715,0.61715,0.617,0.617,62099999.0
2006-07-31 22:19:00,0.6171,0.6172,0.617,0.6171,79600000.0
2006-07-31 22:20:00,0.61715,0.61715,0.6171,0.6171,55700000.0
2006-07-31 22:21:00,0.61715,0.61715,0.61705,0.6171,109099999.0
2006-07-31 22:22:00,0.61718,0.61718,0.61705,0.61705,74899999.0
2006-07-31 22:23:00,0.61705,0.6172,0.61705,0.61715,107799999.0
2006-07-31 22:24:00,0.61705,0.61715,0.61702,0.61715,126799998.0
2006-07-31 22:25:00,0.61705,0.61715,0.61705,0.6171,94599999.0
2006-07-31 22:26:00,0.6171,0.61715,0.61707,0.61715,83499998.0
2006-07-31 22:27:00,0.61705,0.6172,0.61705,0.6172,46000000.0
2006-07-31 22:28:00,0.617,0.61712,0.617,0.61712,74400000.0
2006-07-31 22:29:00,0.6171,0.61715,0.6171,0.6171,64600000.0
2006-07-31 22:30:00,0.61715,0.6172,0.6171,0.61715,201200002.0
2006-07-31 22:31:00,0.61715,0.61715,0.61702,0.61702,73499999.0
2006-07-31 22:32:00,0.61715,0.61715,0.61715,0.61715,20700000.0
2006-07-31 22:33:00,0.6171,0.61715,0.6171,0.61715,91600000.0
2006-07-31 22:34:00,0.6171,0.61715,0.61685,0.61712,95399998.0
2006-07-31 22:35:00,0.61717,0.61717,0.61708,0.61708,151899999.0
2006-07-31 22:36:00,0.6171,0.61715,0.61705,0.6171,124500000.0
2006-07-31 22:37:00,0.6171,0.6171,0.61705,0.6171,94900000.0
2006-07-31 22:38:00,0.617,0.6171,0.61685,0.6171,94800000.0
2006-07-31 22:39:00,0.6171,0.61715,0.6171,0.61715,51400000.0
2006-07-31 22:40:00,0.6171,0.61715,0.617,0.61705,94800000.0
2006-07-31 22:41:00,0.6171,0.6171,0.61707,0.6171,33500000.0
2006-07-31 22:42:00,0.6171,0.61718,0.61705,0.61718,72400000.0
2006-07-31 22:43:00,0.6171,0.6172,0.61695,0.6171,158600002.0
2006-07-31 22:44:00,0.61715,0.61718,0.61702,0.61702,199499999.0
2006-07-31 22:45:00,0.6171,0.6172,0.61705,0.6171,114999999.0
2006-07-31 22:46:00,0.61712,0.61715,0.6169,0.61705,204600000.0
2006-07-31 22:47:00,0.61705,0.61715,0.61705,0.61713,78399998.0
2006-07-31 22:48:00,0.61708,0.6172,0.61695,0.6171,105000000.0
2006-07-31 22:49:00,0.6171,0.6171,0.6171,0.6171,38300001.0
2006-07-31 22:50:00,0.61715,0.61715,0.61685,0.6171,201499997.0
2006-07-31 22:51:00,0.6171,0.61715,0.61702,0.61705,171199998.0
2006-07-31 22:52:00,0.61712,0.61712,0.61705,0.6171,96900000.0
2006-07-31 22:53:00,0.61715,0.61715,0.61705,0.61715,64100001.0
2006-07-31 22:54:00,0.61712,0.61715,0.61705,0.61705,64300000.0
2006-07-31 22:55:00,0.61705,0.6172,0.61705,0.61705,116700001.0
2006-07-31 22:56:00,0.61715,0.61717,0.61705,0.6171,110899998.0
2006-07-31 22:57:00,0.6171,0.61725,0.61708,0.61712,65300001.0
2006-07-31 22:58:00,0.6171,0.6172,0.61705,0.6171,71400000.0
2006-07-31 22:59:00,0.61695,0.61715,0.6169,0.6169,160800000.0
2006-07-31 23:00:00,0.61695,0.61715,0.61695,0.6171,92000001.0
2006-07-31 23:01:00,0.61809,0.61826,0.61783,0.61803,106999999.0
2006-07-31 23:02:00,0.61794,0.61807,0.61782,0.61804,141900000.0
2006-07-31 23:03:00,0.61825,0.61835,0.61776,0.61824,139099998.0
2006-07-31 23:04:00,0.61816,0.61829,0.61796,0.61811,115300000.0
2006-07-31 23:05:00,0.61809,0.61827,0.61793,0.61814,107699999.0
2006-07-31 23:06:00,0.61812,0.61816,0.61782,0.61799,55400000.0
2006-07-31 23:07:00,0.61804,0.61804,0.61781,0.61801,101699999.0
2006-07-31 23:08:00,0.61809,0.61822,0.61794,0.6181,108500001.0
2006-07-31 23:09:00,0.61828,0.61828,0.61791,0.61795,106599999.0
2006-07-31 23:10:00,0.61805,0.61805,0.61776,0.61793,120400000.0
2006-07-31 23:11:00,0.61789,0.61793,0.61766,0.61774,101500000.0
2006-07-31 23:12:00,0.61772,0.61794,0.61772,0.61782,51600000.0
2006-07-31 23:13:00,0.61774,0.61787,0.61766,0.61785,91699998.0
2006-07-31 23:14:00,0.6178,0.61791,0.61769,0.61775,103900001.0
2006-07-31 23:15:00,0.61789,0.6179,0.61776,0.61776,115600001.0
2006-07-31 23:16:00,0.61788,0.61795,0.61766,0.61766,64299999.0
2006-07-31 23:17:00,0.61782,0.61795,0.61751,0.61775,83500000.0
2006-07-31 23:18:00,0.6177,0.6177,0.61732,0.61744,39700000.0
2006-07-31 23:19:00,0.6174,0.61747,0.6174,0.61747,109400000.0
2006-07-31 23:20:00,0.6176,0.6176,0.61742,0.61752,171799997.0
2006-07-31 23:21:00,0.61743,0.61777,0.61731,0.61747,107500000.0
2006-07-31 23:22:00,0.61765,0.6178,0.6174,0.61753,162099999.0
2006-07-31 23:23:00,0.6174,0.61755,0.61737,0.61745,99800002.0
2006-07-31 23:24:00,0.61757,0.61781,0.61743,0.61772,92500000.0
2006-07-31 23:25:00,0.61768,0.61778,0.61739,0.61778,74600000.0
2006-07-31 23:26:00,0.61759,0.61784,0.61743,0.61767,104699998.0
2006-07-31 23:27:00,0.61723,0.61764,0.61723,0.61761,142600001.0
2006-07-31 23:28:00,0.61739,0.61739,0.61696,0.61709,58299999.0
2006-07-31 23:29:00,0.61725,0.61733,0.6169,0.6169,47100000.0
2006-07-31 23:30:00,0.61699,0.61705,0.61697,0.61705,60500000.0
2006-07-31 23:31:00,0.61703,0.61709,0.61692,0.61692,66799999.0
2006-07-31 23:32:00,0.61698,0.61709,0.61695,0.61709,123000000.0
2006-07-31 23:33:00,0.61703,0.61709,0.61695,0.61695,86599999.0
2006-07-31 23:34:00,0.6169,0.61695,0.61685,0.6169,95600002.0
2006-07-31 23:35:00,0.61705,0.61725,0.6169,0.61725,131999998.0
2006-07-31 23:36:00,0.61722,0.6173,0.61715,0.61725,89599999.0
2006-07-31 23:37:00,0.61724,0.61724,0.61716,0.61717,36500000.0
2006-07-31 23:38:00,0.61715,0.6172,0.61705,0.61715,119900000.0
2006-07-31 23:39:00,0.61684,0.61684,0.61641,0.61641,65900000.0
2006-07-31 23:40:00,0.61656,0.61659,0.61656,0.61659,29599999.0
2006-07-31 23:41:00,0.61672,0.61673,0.61659,0.61673,60400000.0
2006-07-31 23:42:00,0.61673,0.61683,0.61655,0.61683,77000000.0
2006-07-31 23:43:00,0.61693,0.61698,0.61686,0.61698,108199998.0
2006-07-31 23:44:00,0.61695,0.61695,0.6169,0.6169,40000000.0
2006-07-31 23:45:00,0.617,0.617,0.61685,0.6169,64700000.0
2006-07-31 23:46:00,0.61689,0.61703,0.61689,0.61703,122000000.0
2006-07-31 23:47:00,0.61705,0.61705,0.61697,0.61697,68500002.0
2006-07-31 23:48:00,0.61695,0.617,0.61695,0.61695,46900000.0
2006-07-31 23:49:00,0.61705,0.61705,0.61695,0.617,79000001.0
2006-07-31 23:50:00,0.61695,0.61705,0.61695,0.61705,30000000.0
2006-07-31 23:51:00,0.61698,0.61704,0.61689,0.61704,86300001.0
2006-07-31 23:52:00,0.6169,0.61705,0.6169,0.61701,129599998.0
2006-07-31 23:53:00,0.61698,0.61705,0.61695,0.617,70500000.0
2006-07-31 23:54:00,0.617,0.6171,0.6169,0.61705,101099999.0
2006-07-31 23:55:00,0.61705,0.61705,0.61697,0.61697,58000000.0
2006-07-31 23:56:00,0.61707,0.61714,0.61703,0.6171,129700001.0
2006-07-31 23:57:00,0.6171,0.61715,0.6171,0.6171,94800002.0
2006-07-31 23:58:00,0.6171,0.61715,0.61705,0.61715,39800000.0
2006-07-31 23:59:00,0.61705,0.61715,0.61705,0.61705,78799999.0
2006-08-01 00:00:00,0.61715,0.61715,0.6171,0.6171,101399999.0
2006-08-01 00:01:00,0.6171,0.61715,0.61705,0.61705,56600000.0
2006-08-01 00:02:00,0.6171,0.6172,0.61707,0.6171,108600000.0
2006-08-01 00:03:00,0.6171,0.61715,0.61705,0.61715,57400000.0
2006-08-01 00:04:00,0.61715,0.61715,0.61705,0.6171,71500000.0
2006-08-01 00:05:00,0.61715,0.61715,0.61705,0.61705,82000002.0
2006-08-01 00:06:00,0.6171,0.61715,0.6171,0.61715,55000001.0
2006-08-01 00:07:00,0.6171,0.61715,0.6171,0.6171,64800001.0
2006-08-01 00:08:00,0.61705,0.61715,0.61705,0.61715,68000001.0
2006-08-01 00:09:00,0.6171,0.61715,0.61705,0.61715,70100000.0
2006-08-01 00:10:00,0.61702,0.61717,0.61702,0.61715,78500000.0
2006-08-01 00:11:00,0.6171,0.61715,0.61702,0.61712,93800001.0
2006-08-01 00:12:00,0.61715,0.61715,0.6171,0.61712,20600000.0
2006-08-01 00:13:00,0.61715,0.6172,0.61708,0.6172,73600001.0
2006-08-01 00:14:00,0.6171,0.61715,0.61695,0.61715,73300000.0
2006-08-01 00:15:00,0.61712,0.61715,0.61712,0.61715,43500000.0
2006-08-01 00:16:00,0.61715,0.61715,0.61705,0.6171,81499999.0
2006-08-01 00:17:00,0.61711,0.6172,0.61701,0.61701,90999998.0
2006-08-01 00:18:00,0.61695,0.61695,0.6168,0.6169,67500000.0
2006-08-01 00:19:00,0.6169,0.617,0.6169,0.617,28200000.0
2006-08-01 00:20:00,0.6169,0.61695,0.6169,0.61692,63599999.0
2006-08-01 00:21:00,0.61686,0.61701,0.61686,0.61701,69799999.0
2006-08-01 00:22:00,0.61697,0.61703,0.61688,0.61697,44300000.0
2006-08-01 00:23:00,0.61695,0.61695,0.61685,0.61685,84900000.0
2006-08-01 00:24:00,0.61697,0.61697,0.6169,0.61695,40600000.0
2006-08-01 00:25:00,0.61702,0.61706,0.61688,0.61688,148799996.0
2006-08-01 00:26:00,0.61694,0.61705,0.61694,0.61705,68200001.0
2006-08-01 00:27:00,0.6171,0.6172,0.6171,0.61715,56900000.0
2006-08-01 00:28:00,0.61702,0.61721,0.61702,0.61721,134000000.0
2006-08-01 00:29:00,0.61717,0.61717,0.61682,0.61705,114900000.0
2006-08-01 00:30:00,0.61728,0.61742,0.61714,0.61714,70799999.0
2006-08-01 00:31:00,0.6173,0.61735,0.61728,0.6173,74800000.0
2006-08-01 00:32:00,0.61734,0.61738,0.61734,0.61737,97700000.0
2006-08-01 00:33:00,0.61745,0.61745,0.6173,0.6173,60700000.0
2006-08-01 00:34:00,0.61747,0.61753,0.61746,0.61753,29500000.0
2006-08-01 00:35:00,0.61753,0.61769,0.6175,0.6176,99700000.0
2006-08-01 00:36:00,0.61765,0.61767,0.61757,0.61758,92200001.0
2006-08-01 00:37:00,0.61775,0.61775,0.61755,0.61763,113499999.0
2006-08-01 00:38:00,0.61767,0.61774,0.61761,0.61774,93000002.0
2006-08-01 00:39:00,0.61776,0.61783,0.61772,0.61783,109699999.0
2006-08-01 00:40:00,0.61785,0.61803,0.61785,0.61799,78900001.0
2006-08-01 00:41:00,0.61803,0.6182,0.61779,0.6182,45100000.0
2006-08-01 00:42:00,0.61828,0.61835,0.61828,0.6183,45500001.0
2006-08-01 00:43:00,0.61832,0.61832,0.61815,0.61824,91399999.0
2006-08-01 00:44:00,0.61835,0.61835,0.61825,0.61825,75200000.0
2006-08-01 00:45:00,0.61825,0.61835,0.61825,0.6183,67700001.0
2006-08-01 00:46:00,0.61835,0.61843,0.61815,0.61835,90600000.0
2006-08-01 00:47:00,0.61849,0.61849,0.61846,0.61846,39500000.0
2006-08-01 00:48:00,0.61859,0.61867,0.61853,0.61857,97899999.0
2006-08-01 00:49:00,0.61855,0.61855,0.61845,0.61855,70699999.0
2006-08-01 00:50:00,0.6185,0.61855,0.6184,0.61855,61300000.0
2006-08-01 00:51:00,0.6185,0.6185,0.6185,0.6185,9500000.0
2006-08-01 00:52:00,0.6185,0.61858,0.61845,0.61852,36200000.0
2006-08-01 00:53:00,0.6185,0.61863,0.61849,0.61863,119100000.0
2006-08-01 00:54:00,0.6186,0.61865,0.61852,0.61865,149800002.0
2006-08-01 00:55:00,0.61863,0.6187,0.61858,0.6187,81099999.0
2006-08-01 00:56:00,0.61873,0.61885,0.61866,0.61885,61500000.0
2006-08-01 00:57:00,0.61881,0.61881,0.6188,0.61881,76399999.0
2006-08-01 00:58:00,0.61885,0.61885,0.61875,0.61885,93400000.0
2006-08-01 00:59:00,0.61876,0.61881,0.61871,0.61873,64500000.0
2006-08-01 01:00:00,0.61878,0.6188,0.61873,0.61873,83200001.0
2006-08-01 01:01:00,0.61861,0.61864,0.61861,0.61864,19900000.0
2006-08-01 01:02:00,0.61845,0.61858,0.61845,0.61847,112500000.0
2006-08-01 01:03:00,0.61844,0.61847,0.61837,0.61841,51899999.0
2006-08-01 01:04:00,0.61842,0.6185,0.61838,0.6185,63799999.0
2006-08-01 01:05:00,0.61836,0.61836,0.61827,0.61827,35099998.0
2006-08-01 01:06:00,0.61835,0.61845,0.61829,0.61842,67599999.0
2006-08-01 01:07:00,0.61845,0.61845,0.6184,0.61845,85700001.0
2006-08-01 01:08:00,0.61838,0.6184,0.61838,0.6184,15900000.0
2006-08-01 01:09:00,0.61845,0.61845,0.61835,0.61843,101200000.0
2006-08-01 01:10:00,0.61839,0.61845,0.61839,0.61845,41300000.0
2006-08-01 01:11:00,0.61846,0.61862,0.61835,0.61835,119500000.0
2006-08-01 01:12:00,0.61838,0.61848,0.61833,0.61837,75299999.0
2006-08-01 01:13:00,0.61841,0.61841,0.61829,0.61829,106100001.0
2006-08-01 01:14:00,0.61817,0.61834,0.61817,0.61823,44700001.0
2006-08-01 01:15:00,0.61814,0.61832,0.61814,0.61831,75200000.0
2006-08-01 01:16:00,0.61825,0.6183,0.61823,0.61824,57700001.0
2006-08-01 01:17:00,0.61813,0.61813,0.61784,0.618,96699999.0
2006-08-01 01:18:00,0.61804,0.61804,0.61785,0.61804,114900001.0
2006-08-01 01:19:00,0.618,0.61815,0.618,0.6181,77300000.0
2006-08-01 01:20:00,0.61803,0.61803,0.61795,0.61797,93999998.0
2006-08-01 01:21:00,0.6179,0.61801,0.6179,0.61798,39800000.0
2006-08-01 01:22:00,0.61783,0.6179,0.61783,0.6179,68100002.0
2006-08-01 01:23:00,0.61787,0.61801,0.61786,0.61793,106699999.0
2006-08-01 01:24:00,0.61795,0.618,0.6179,0.618,74700000.0
2006-08-01 01:25:00,0.61796,0.618,0.61792,0.618,48299999.0
2006-08-01 01:26:00,0.618,0.618,0.61792,0.61793,56299999.0
2006-08-01 01:27:00,0.61788,0.61804,0.61786,0.618,79700000.0
2006-08-01 01:28:00,0.61802,0.61808,0.61793,0.618,105400001.0
2006-08-01 01:29:00,0.618,0.618,0.61797,0.61797,20000000.0
2006-08-01 01:30:00,0.61805,0.61805,0.61795,0.61795,56999999.0
2006-08-01 01:31:00,0.618,0.61803,0.61792,0.61802,102900002.0
2006-08-01 01:32:00,0.61796,0.61811,0.61796,0.61811,67999999.0
2006-08-01 01:33:00,0.61823,0.61843,0.61823,0.61825,67400001.0
2006-08-01 01:34:00,0.61825,0.61825,0.6181,0.6182,107499998.0
2006-08-01 01:35:00,0.6182,0.61825,0.61817,0.6182,75400001.0
2006-08-01 01:36:00,0.61825,0.61825,0.61815,0.61815,81600000.0
2006-08-01 01:37:00,0.61821,0.61828,0.61819,0.61824,97500000.0
2006-08-01 01:38:00,0.61831,0.61831,0.61812,0.61817,53600000.0
2006-08-01 01:39:00,0.61797,0.6181,0.61797,0.618,94499999.0
2006-08-01 01:40:00,0.61815,0.61815,0.61797,0.61797,108799999.0
2006-08-01 01:41:00,0.61809,0.61812,0.61797,0.61797,52600000.0
2006-08-01 01:42:00,0.61795,0.61805,0.61795,0.618,34700000.0
2006-08-01 01:43:00,0.61804,0.61804,0.61796,0.61803,55400000.0
2006-08-01 01:44:00,0.61801,0.6181,0.61798,0.61798,93000000.0
2006-08-01 01:45:00,0.61791,0.61797,0.61785,0.61797,55100000.0
2006-08-01 01:46:00,0.61796,0.61814,0.61796,0.61803,61900000.0
2006-08-01 01:47:00,0.61816,0.61827,0.61814,0.61814,123700002.0
2006-08-01 01:48:00,0.6182,0.61825,0.61815,0.6182,60100001.0
2006-08-01 01:49:00,0.6182,0.61822,0.61812,0.61818,67900000.0
2006-08-01 01:50:00,0.61825,0.61827,0.61805,0.61818,67000001.0
2006-08-01 01:51:00,0.6182,0.61825,0.6182,0.61825,52100001.0
2006-08-01 01:52:00,0.6182,0.61825,0.6182,0.61825,69699999.0
2006-08-01 01:53:00,0.61826,0.61826,0.61813,0.61813,42500000.0
2006-08-01 01:54:00,0.6181,0.6182,0.61805,0.6182,102599999.0
2006-08-01 01:55:00,0.61815,0.6182,0.618,0.6181,219299999.0
2006-08-01 01:56:00,0.61818,0.61821,0.61813,0.61819,100299999.0
2006-08-01 01:57:00,0.61815,0.61826,0.61814,0.61814,113599997.0
2006-08-01 01:58:00,0.61802,0.61803,0.61795,0.61798,76900001.0
2006-08-01 01:59:00,0.61777,0.61793,0.61762,0.61793,74100000.0
2006-08-01 02:00:00,0.61806,0.61808,0.61805,0.61808,61000000.0
2006-08-01 02:01:00,0.61812,0.61812,0.61804,0.61812,97099999.0
2006-08-01 02:02:00,0.61807,0.61807,0.61795,0.61804,163899999.0
2006-08-01 02:03:00,0.618,0.61817,0.618,0.61805,83999999.0
2006-08-01 02:04:00,0.6181,0.61815,0.6181,0.6181,41300000.0
2006-08-01 02:05:00,0.61802,0.61811,0.61784,0.61811,116900002.0
2006-08-01 02:06:00,0.6181,0.61815,0.6181,0.61815,70399999.0
2006-08-01 02:07:00,0.61811,0.61826,0.6181,0.61826,127399998.0
2006-08-01 02:08:00,0.6182,0.61837,0.6182,0.61837,46400000.0
2006-08-01 02:09:00,0.61837,0.61839,0.61837,0.61839,62200000.0
2006-08-01 02:10:00,0.61845,0.61847,0.61835,0.61847,77800001.0
2006-08-01 02:11:00,0.61845,0.61845,0.61835,0.6184,49500000.0
2006-08-01 02:12:00,0.61832,0.61847,0.61832,0.61847,100000002.0
2006-08-01 02:13:00,0.61832,0.61836,0.61825,0.61825,55500000.0
2006-08-01 02:14:00,0.6183,0.6184,0.6183,0.6183,99599998.0
2006-08-01 02:15:00,0.61825,0.6184,0.61825,0.61828,62199999.0
2006-08-01 02:16:00,0.61823,0.61835,0.61823,0.6183,74800000.0
2006-08-01 02:17:00,0.61834,0.61841,0.61834,0.61841,30500000.0
2006-08-01 02:18:00,0.6183,0.61845,0.6183,0.6184,43000000.0
2006-08-01 02:19:00,0.6184,0.61851,0.6183,0.6183,49900000.0
2006-08-01 02:20:00,0.61842,0.61846,0.61835,0.61846,88199999.0
2006-08-01 02:21:00,0.61855,0.61869,0.61855,0.61864,83400001.0
2006-08-01 02:22:00,0.61862,0.61863,0.61853,0.61863,67700000.0
2006-08-01 02:23:00,0.6185,0.6187,0.6185,0.61855,150000000.0
2006-08-01 02:24:00,0.61855,0.61855,0.61836,0.61847,84400001.0
2006-08-01 02:25:00,0.61855,0.6186,0.6184,0.6185,67799999.0
2006-08-01 02:26:00,0.61851,0.61852,0.61837,0.61837,51000000.0
2006-08-01 02:27:00,0.61834,0.61834,0.61812,0.61812,48900000.0
2006-08-01 02:28:00,0.61825,0.61843,0.61825,0.61843,71900000.0
2006-08-01 02:29:00,0.61845,0.61845,0.6183,0.61835,75000000.0
2006-08-01 02:30:00,0.61845,0.61847,0.61829,0.61842,131200001.0
2006-08-01 02:31:00,0.61845,0.6185,0.61835,0.6185,129700001.0
2006-08-01 02:32:00,0.61842,0.61855,0.61842,0.61853,79499997.0
2006-08-01 02:33:00,0.61853,0.61853,0.61845,0.61847,35399999.0
2006-08-01 02:34:00,0.61832,0.61838,0.61809,0.6182,102800001.0
2006-08-01 02:35:00,0.61804,0.61807,0.61789,0.61798,75799999.0
2006-08-01 02:36:00,0.61797,0.61807,0.61795,0.61795,115499999.0
2006-08-01 02:37:00,0.61802,0.61802,0.6179,0.6179,71000001.0
2006-08-01 02:38:00,0.61797,0.61798,0.61792,0.61795,92000002.0
2006-08-01 02:39:00,0.61797,0.61813,0.61797,0.61804,41000000.0
2006-08-01 02:40:00,0.61802,0.61813,0.61798,0.61812,144600001.0
2006-08-01 02:41:00,0.6182,0.6182,0.61811,0.61811,12700000.0
2006-08-01 02:42:00,0.61825,0.61825,0.6182,0.61823,51100000.0
2006-08-01 02:43:00,0.6182,0.61825,0.6182,0.61825,46200001.0
2006-08-01 02:44:00,0.61825,0.61825,0.6182,0.6182,36700000.0
2006-08-01 02:45:00,0.6182,0.61825,0.61815,0.61825,66900000.0
2006-08-01 02:46:00,0.61814,0.61825,0.6181,0.6181,91099998.0
2006-08-01 02:47:00,0.61807,0.61807,0.61794,0.61805,113099999.0
2006-08-01 02:48:00,0.61805,0.61805,0.618,0.618,53900000.0
2006-08-01 02:49:00,0.618,0.61805,0.61795,0.618,53000000.0
2006-08-01 02:50:00,0.6181,0.61811,0.61799,0.61799,44599999.0
2006-08-01 02:51:00,0.61797,0.61803,0.61786,0.61788,100900000.0
2006-08-01 02:52:00,0.61785,0.61796,0.61781,0.61787,154599997.0
2006-08-01 02:53:00,0.61794,0.61806,0.61794,0.61806,61599998.0
2006-08-01 02:54:00,0.61808,0.61828,0.61808,0.61828,17200000.0
2006-08-01 02:55:00,0.6183,0.61841,0.61826,0.61829,141500001.0
2006-08-01 02:56:00,0.6183,0.6183,0.6181,0.61816,73400001.0
2006-08-01 02:57:00,0.61815,0.6182,0.61815,0.6182,97499999.0
2006-08-01 02:58:00,0.6182,0.61827,0.61813,0.61815,110899999.0
2006-08-01 02:59:00,0.61813,0.61815,0.61805,0.61805,95700001.0
2006-08-01 03:00:00,0.61803,0.61807,0.61803,0.61807,55600000.0
2006-08-01 03:01:00,0.61808,0.61813,0.61794,0.61813,101300000.0
2006-08-01 03:02:00,0.61805,0.61817,0.61805,0.61815,101500001.0
2006-08-01 03:03:00,0.61815,0.61815,0.618,0.618,82800001.0
2006-08-01 03:04:00,0.6181,0.61813,0.6181,0.6181,101199999.0
2006-08-01 03:05:00,0.61805,0.6182,0.61805,0.6182,145099999.0
2006-08-01 03:06:00,0.6181,0.61815,0.6181,0.61815,49399999.0
2006-08-01 03:07:00,0.61815,0.61815,0.61805,0.6181,57600000.0
2006-08-01 03:08:00,0.61805,0.61815,0.61805,0.61805,153300000.0
2006-08-01 03:09:00,0.61806,0.61806,0.61804,0.61804,19600000.0
2006-08-01 03:10:00,0.61798,0.61805,0.61785,0.61785,88600000.0
2006-08-01 03:11:00,0.61782,0.61789,0.61781,0.61781,49000000.0
2006-08-01 03:12:00,0.6178,0.61782,0.6176,0.61782,71200000.0
2006-08-01 03:13:00,0.61783,0.61783,0.6178,0.6178,41900000.0
2006-08-01 03:14:00,0.61786,0.61787,0.61771,0.61771,51400000.0
2006-08-01 03:15:00,0.61766,0.61769,0.6176,0.6176,75400001.0
2006-08-01 03:16:00,0.61765,0.61773,0.61762,0.61769,41700000.0
2006-08-01 03:17:00,0.61768,0.61773,0.61758,0.61758,86100002.0
2006-08-01 03:18:00,0.61757,0.61765,0.61755,0.6176,54200000.0
2006-08-01 03:19:00,0.61745,0.61762,0.61745,0.61745,85699999.0
2006-08-01 03:20:00,0.61752,0.61765,0.61742,0.61745,204200000.0
2006-08-01 03:21:00,0.61755,0.61758,0.61751,0.61757,56300000.0
2006-08-01 03:22:00,0.61745,0.61758,0.61745,0.61751,59300000.0
2006-08-01 03:23:00,0.6175,0.61754,0.61742,0.61742,104800002.0
2006-08-01 03:24:00,0.6175,0.6176,0.6175,0.6176,47899999.0
2006-08-01 03:25:00,0.61767,0.61767,0.61751,0.61752,53200000.0
2006-08-01 03:26:00,0.61751,0.61772,0.61747,0.61747,61399999.0
2006-08-01 03:27:00,0.6175,0.6175,0.61742,0.6175,60599999.0
2006-08-01 03:28:00,0.6174,0.61745,0.61735,0.61735,98300000.0
2006-08-01 03:29:00,0.6174,0.61747,0.6174,0.61747,20700000.0
2006-08-01 03:30:00,0.61753,0.6177,0.61753,0.61762,104700000.0
2006-08-01 03:31:00,0.61766,0.61785,0.61753,0.61785,94300002.0
2006-08-01 03:32:00,0.61775,0.61775,0.61751,0.61751,99099999.0
2006-08-01 03:33:00,0.6174,0.6174,0.61705,0.61705,59800000.0
2006-08-01 03:34:00,0.61709,0.6174,0.61709,0.6174,65300000.0
2006-08-01 03:35:00,0.61755,0.61755,0.61734,0.61741,76500000.0
2006-08-01 03:36:00,0.61733,0.61743,0.61733,0.6174,48600000.0
2006-08-01 03:37:00,0.61741,0.61741,0.6172,0.6172,83000000.0
2006-08-01 03:38:00,0.61723,0.6173,0.6172,0.6172,61300000.0
2006-08-01 03:39:00,0.61714,0.61726,0.61705,0.61724,133500001.0
2006-08-01 03:40:00,0.61724,0.61735,0.61724,0.61735,55199999.0
2006-08-01 03:41:00,0.61727,0.61737,0.61721,0.61735,76899999.0
2006-08-01 03:42:00,0.61725,0.61746,0.61724,0.61746,77400000.0
2006-08-01 03:43:00,0.61728,0.61728,0.61722,0.61722,43800000.0
2006-08-01 03:44:00,0.61727,0.61734,0.61727,0.6173,68300000.0
2006-08-01 03:45:00,0.61744,0.61744,0.61736,0.61736,54200001.0
2006-08-01 03:46:00,0.61745,0.6175,0.61725,0.61743,129999999.0
2006-08-01 03:47:00,0.61735,0.6174,0.61735,0.6174,21600000.0
2006-08-01 03:48:00,0.61735,0.61745,0.6173,0.61745,109099999.0
2006-08-01 03:49:00,0.61737,0.6175,0.61735,0.6175,75100001.0
2006-08-01 03:50:00,0.6175,0.61762,0.6175,0.6175,128399997.0
2006-08-01 03:51:00,0.61757,0.61763,0.61756,0.61759,72900000.0
2006-08-01 03:52:00,0.61763,0.61763,0.61753,0.61757,114800000.0
2006-08-01 03:53:00,0.6175,0.61756,0.6175,0.61756,37300000.0
2006-08-01 03:54:00,0.61755,0.61775,0.61755,0.61775,94499998.0
2006-08-01 03:55:00,0.61752,0.61752,0.61717,0.6174,92700000.0
2006-08-01 03:56:00,0.61736,0.61743,0.61726,0.61726,79500000.0
2006-08-01 03:57:00,0.61717,0.61741,0.61717,0.61741,39899999.0
2006-08-01 03:58:00,0.6174,0.6174,0.61726,0.61735,126799999.0
2006-08-01 03:59:00,0.61736,0.61745,0.61736,0.61737,77900000.0
2006-08-01 04:00:00,0.6173,0.61735,0.6173,0.61735,72800000.0
2006-08-01 04:01:00,0.61731,0.61738,0.61727,0.61738,25500000.0
2006-08-01 04:02:00,0.61732,0.61732,0.61713,0.61717,109500000.0
2006-08-01 04:03:00,0.61717,0.61717,0.61707,0.6171,124599999.0
2006-08-01 04:04:00,0.6172,0.61726,0.6172,0.61726,118300000.0
2006-08-01 04:05:00,0.61735,0.61735,0.61725,0.61725,75000001.0
2006-08-01 04:06:00,0.6173,0.61735,0.61725,0.6173,139900002.0
2006-08-01 04:07:00,0.6173,0.61731,0.61722,0.6173,97000000.0
2006-08-01 04:08:00,0.61735,0.61735,0.617,0.617,52900001.0
2006-08-01 04:09:00,0.61707,0.61727,0.61698,0.61727,69000000.0
2006-08-01 04:10:00,0.61726,0.61726,0.61712,0.61718,86800001.0
2006-08-01 04:11:00,0.61721,0.61728,0.6171,0.61728,97800001.0
2006-08-01 04:12:00,0.6174,0.61759,0.6174,0.61759,70800001.0
2006-08-01 04:13:00,0.61765,0.61765,0.61757,0.61757,38299999.0
2006-08-01 04:14:00,0.61763,0.61765,0.6175,0.6175,109699999.0
2006-08-01 04:15:00,0.6176,0.6177,0.6176,0.61765,113000000.0
2006-08-01 04:16:00,0.61757,0.61763,0.61755,0.6176,65900000.0
2006-08-01 04:17:00,0.61765,0.61765,0.61755,0.6176,91300000.0
2006-08-01 04:18:00,0.61763,0.61763,0.61754,0.61759,60500000.0
2006-08-01 04:19:00,0.6175,0.6175,0.6175,0.6175,27900000.0
2006-08-01 04:20:00,0.61759,0.61762,0.61748,0.61762,112699999.0
2006-08-01 04:21:00,0.61755,0.61755,0.61745,0.61745,151300000.0
2006-08-01 04:22:00,0.61748,0.61764,0.61748,0.61754,67800000.0
2006-08-01 04:23:00,0.61759,0.61759,0.61751,0.61752,93200002.0
2006-08-01 04:24:00,0.6175,0.61755,0.61745,0.61745,102600001.0
2006-08-01 04:25:00,0.6176,0.6176,0.61755,0.61755,29400000.0
2006-08-01 04:26:00,0.61749,0.61757,0.61738,0.61738,66200000.0
2006-08-01 04:27:00,0.61745,0.61754,0.61742,0.61742,81500002.0
2006-08-01 04:28:00,0.61753,0.61755,0.61741,0.61755,80500000.0
2006-08-01 04:29:00,0.61757,0.61757,0.61755,0.61755,34200000.0
2006-08-01 04:30:00,0.61752,0.6176,0.6175,0.61758,114200000.0
2006-08-01 04:31:00,0.6176,0.6179,0.6176,0.61785,82199999.0
2006-08-01 04:32:00,0.61787,0.61804,0.61787,0.61793,53300000.0
2006-08-01 04:33:00,0.6179,0.61794,0.61781,0.61781,86700002.0
2006-08-01 04:34:00,0.61785,0.61785,0.6178,0.6178,13300000.0
2006-08-01 04:35:00,0.61775,0.61785,0.6177,0.61785,57500000.0
2006-08-01 04:36:00,0.61781,0.6179,0.61777,0.6179,89400000.0
2006-08-01 04:37:00,0.6179,0.6179,0.61785,0.61785,16800000.0
2006-08-01 04:38:00,0.61797,0.61803,0.61788,0.61803,49900000.0
2006-08-01 04:39:00,0.61803,0.61803,0.61792,0.61797,89300000.0
2006-08-01 04:40:00,0.61798,0.61802,0.61792,0.61792,90199999.0
2006-08-01 04:41:00,0.61798,0.61798,0.6179,0.61793,102200002.0
2006-08-01 04:42:00,0.61797,0.61801,0.61793,0.61801,108199999.0
2006-08-01 04:43:00,0.61798,0.61803,0.61793,0.61803,25500000.0
2006-08-01 04:44:00,0.61798,0.61807,0.61792,0.61795,146199999.0
2006-08-01 04:45:00,0.61799,0.61809,0.61799,0.61806,53300001.0
2006-08-01 04:46:00,0.61809,0.61813,0.61802,0.61804,120699999.0
2006-08-01 04:47:00,0.6181,0.61817,0.6181,0.6181,100700001.0
2006-08-01 04:48:00,0.61811,0.61817,0.61806,0.61815,79400000.0
2006-08-01 04:49:00,0.61821,0.61837,0.61821,0.61822,81800000.0
2006-08-01 04:50:00,0.61827,0.61827,0.6182,0.61825,71600001.0
2006-08-01 04:51:00,0.61821,0.61821,0.61783,0.61783,87199999.0
2006-08-01 04:52:00,0.61785,0.618,0.61785,0.618,59300002.0
2006-08-01 04:53:00,0.61799,0.61811,0.61799,0.61811,19200001.0
2006-08-01 04:54:00,0.6181,0.61815,0.61805,0.61815,68499999.0
2006-08-01 04:55:00,0.61815,0.61815,0.61805,0.6181,50700000.0
2006-08-01 04:56:00,0.61803,0.61811,0.61796,0.61796,123100001.0
2006-08-01 04:57:00,0.61794,0.61801,0.61777,0.618,103799999.0
2006-08-01 04:58:00,0.61798,0.61824,0.61798,0.61815,106599999.0
2006-08-01 04:59:00,0.61825,0.61835,0.61815,0.61825,121899999.0
2006-08-01 05:00:00,0.61822,0.61822,0.61801,0.61803,58800001.0
2006-08-01 05:01:00,0.61796,0.61804,0.61783,0.61803,80200000.0
2006-08-01 05:02:00,0.61807,0.61807,0.618,0.618,24000000.0
2006-08-01 05:03:00,0.61805,0.61805,0.61792,0.61797,56300000.0
2006-08-01 05:04:00,0.61812,0.61831,0.61803,0.61814,170700001.0
2006-08-01 05:05:00,0.6181,0.61818,0.61805,0.61805,86699999.0
2006-08-01 05:06:00,0.61818,0.61821,0.6181,0.61818,54300000.0
2006-08-01 05:07:00,0.6182,0.61825,0.61812,0.6182,111500000.0
2006-08-01 05:08:00,0.61815,0.6183,0.61815,0.6182,101300000.0
2006-08-01 05:09:00,0.61825,0.61825,0.61815,0.61825,50100000.0
2006-08-01 05:10:00,0.6182,0.6182,0.6182,0.6182,35900001.0
2006-08-01 05:11:00,0.61818,0.61825,0.61811,0.61818,96899999.0
2006-08-01 05:12:00,0.61808,0.61831,0.61808,0.61831,86799998.0
2006-08-01 05:13:00,0.61829,0.6183,0.61804,0.61813,98000000.0
2006-08-01 05:14:00,0.6181,0.61815,0.61805,0.61815,89099999.0
2006-08-01 05:15:00,0.61812,0.61812,0.61809,0.61809,47000000.0
2006-08-01 05:16:00,0.61815,0.6183,0.61813,0.61818,97900002.0
2006-08-01 05:17:00,0.61828,0.61834,0.61822,0.61834,67000000.0
2006-08-01 05:18:00,0.61835,0.61835,0.61815,0.61825,70399998.0
2006-08-01 05:19:00,0.6183,0.6184,0.61825,0.6184,90700000.0
2006-08-01 05:20:00,0.6183,0.61835,0.61825,0.61825,22000000.0
2006-08-01 05:21:00,0.61831,0.61831,0.61804,0.61824,57300000.0
2006-08-01 05:22:00,0.61821,0.61836,0.61813,0.61836,75000000.0
2006-08-01 05:23:00,0.61824,0.61824,0.61808,0.61808,25600000.0
2006-08-01 05:24:00,0.61817,0.61823,0.61808,0.61812,126400000.0
2006-08-01 05:25:00,0.61802,0.61829,0.61802,0.61829,162199999.0
2006-08-01 05:26:00,0.6183,0.61833,0.61825,0.61833,80299999.0
2006-08-01 05:27:00,0.61833,0.61833,0.61815,0.6183,56100001.0
2006-08-01 05:28:00,0.61835,0.61835,0.61825,0.61835,101999998.0
2006-08-01 05:29:00,0.6183,0.61845,0.61825,0.61845,70500000.0
2006-08-01 05:30:00,0.61837,0.61842,0.61836,0.61839,96400001.0
2006-08-01 05:31:00,0.6184,0.6184,0.61832,0.61838,46300000.0
2006-08-01 05:32:00,0.6183,0.6184,0.61825,0.6183,55099999.0
2006-08-01 05:33:00,0.61835,0.61835,0.61825,0.61825,75599998.0
2006-08-01 05:34:00,0.6183,0.61833,0.61825,0.61833,81300000.0
2006-08-01 05:35:00,0.6184,0.61845,0.61837,0.61837,170000002.0
2006-08-01 05:36:00,0.61844,0.61844,0.6181,0.61837,81400001.0
2006-08-01 05:37:00,0.61843,0.61851,0.61841,0.61848,58600000.0
2006-08-01 05:38:00,0.61847,0.61853,0.6184,0.61853,86100001.0
2006-08-01 05:39:00,0.61846,0.61857,0.61846,0.61855,152400002.0
2006-08-01 05:40:00,0.61852,0.61853,0.61838,0.61842,81100001.0
2006-08-01 05:41:00,0.61835,0.61835,0.61825,0.61827,59399999.0
2006-08-01 05:42:00,0.61835,0.6184,0.61825,0.61825,86700000.0
2006-08-01 05:43:00,0.61823,0.61833,0.61823,0.61833,64700000.0
2006-08-01 05:44:00,0.61841,0.61841,0.61834,0.61838,85900001.0
2006-08-01 05:45:00,0.61838,0.6184,0.61825,0.6184,78199999.0
2006-08-01 05:46:00,0.6184,0.61845,0.6184,0.6184,57500000.0
2006-08-01 05:47:00,0.61842,0.61842,0.61825,0.61825,66800002.0
2006-08-01 05:48:00,0.61845,0.61845,0.61835,0.61842,51000000.0
2006-08-01 05:49:00,0.61845,0.61845,0.61835,0.61845,47800000.0
2006-08-01 05:50:00,0.6184,0.6185,0.61833,0.61833,91800000.0
2006-08-01 05:51:00,0.61842,0.61842,0.61827,0.61827,74700000.0
2006-08-01 05:52:00,0.61835,0.61835,0.61825,0.6183,87500001.0
2006-08-01 05:53:00,0.6183,0.6184,0.6183,0.6183,43700000.0
2006-08-01 05:54:00,0.6183,0.61845,0.6183,0.6183,49700000.0
2006-08-01 05:55:00,0.6183,0.61835,0.6182,0.6183,98199996.0
2006-08-01 05:56:00,0.6183,0.6183,0.61825,0.6183,48500000.0
2006-08-01 05:57:00,0.61822,0.61834,0.61819,0.61819,126300000.0
2006-08-01 05:58:00,0.61825,0.61825,0.61825,0.61825,32700000.0
2006-08-01 05:59:00,0.61838,0.61838,0.61822,0.61832,85800001.0
2006-08-01 06:00:00,0.61827,0.61838,0.61827,0.61838,43199999.0
2006-08-01 06:01:00,0.61845,0.61845,0.6183,0.6184,100499999.0
2006-08-01 06:02:00,0.61839,0.61839,0.61823,0.61831,68700001.0
2006-08-01 06:03:00,0.6183,0.6183,0.6183,0.6183,56400000.0
2006-08-01 06:04:00,0.61835,0.61835,0.61827,0.61827,59800001.0
2006-08-01 06:05:00,0.61835,0.61835,0.6183,0.6183,80500000.0
2006-08-01 06:06:00,0.6183,0.61832,0.61825,0.6183,60899998.0
2006-08-01 06:07:00,0.61836,0.61839,0.61826,0.61836,93299999.0
2006-08-01 06:08:00,0.6184,0.6185,0.6184,0.61845,70000000.0
2006-08-01 06:09:00,0.6184,0.61845,0.6183,0.61845,136599998.0
2006-08-01 06:10:00,0.61841,0.61846,0.61812,0.61812,78100000.0
2006-08-01 06:11:00,0.618,0.61807,0.618,0.61807,21700000.0
2006-08-01 06:12:00,0.61809,0.61809,0.61801,0.61801,27200000.0
2006-08-01 06:13:00,0.6181,0.61815,0.6181,0.6181,50900000.0
2006-08-01 06:14:00,0.6181,0.61815,0.6181,0.6181,74100000.0
2006-08-01 06:15:00,0.61804,0.61804,0.61782,0.61782,42700000.0
2006-08-01 06:16:00,0.6177,0.6177,0.6175,0.61767,50700000.0
2006-08-01 06:17:00,0.61779,0.61798,0.61774,0.61796,89300000.0
2006-08-01 06:18:00,0.6179,0.61805,0.6179,0.61795,95999999.0
2006-08-01 06:19:00,0.61794,0.61798,0.61794,0.61798,25400000.0
2006-08-01 06:20:00,0.61788,0.61802,0.61788,0.61802,73299998.0
2006-08-01 06:21:00,0.61812,0.61818,0.6181,0.61818,27000000.0
2006-08-01 06:22:00,0.61809,0.61809,0.61794,0.61794,83199999.0
2006-08-01 06:23:00,0.6179,0.6179,0.61763,0.61788,107899998.0
2006-08-01 06:24:00,0.61793,0.61795,0.61785,0.6179,114800001.0
2006-08-01 06:25:00,0.61788,0.61797,0.6178,0.6178,98900000.0
2006-08-01 06:26:00,0.61777,0.61785,0.61777,0.6178,54899999.0
2006-08-01 06:27:00,0.6178,0.61785,0.61775,0.6178,110599999.0
2006-08-01 06:28:00,0.61781,0.61791,0.61779,0.61791,75100000.0
2006-08-01 06:29:00,0.6179,0.61793,0.61787,0.61788,73600000.0
2006-08-01 06:30:00,0.61773,0.61773,0.61753,0.61753,44700000.0
2006-08-01 06:31:00,0.6175,0.61758,0.61745,0.6175,120800000.0
2006-08-01 06:32:00,0.61754,0.61759,0.61744,0.61759,148299998.0
2006-08-01 06:33:00,0.61743,0.6177,0.61743,0.6177,59800000.0
2006-08-01 06:34:00,0.6176,0.61765,0.61757,0.61757,36800000.0
2006-08-01 06:35:00,0.61757,0.61765,0.61755,0.61765,76200000.0
2006-08-01 06:36:00,0.61749,0.61771,0.61749,0.61771,75800001.0
2006-08-01 06:37:00,0.6177,0.61775,0.6177,0.61775,67000000.0
2006-08-01 06:38:00,0.61769,0.61769,0.61757,0.61762,50400000.0
2006-08-01 06:39:00,0.61773,0.61776,0.61768,0.61768,55900000.0
2006-08-01 06:40:00,0.61757,0.61765,0.61757,0.6176,39900001.0
2006-08-01 06:41:00,0.61758,0.61763,0.6175,0.61758,70300000.0
2006-08-01 06:42:00,0.61745,0.61765,0.61745,0.61765,73800002.0
2006-08-01 06:43:00,0.6176,0.61765,0.61757,0.61765,71400000.0
2006-08-01 06:44:00,0.61763,0.61772,0.61757,0.61767,141699997.0
2006-08-01 06:45:00,0.6176,0.61765,0.6176,0.61765,56600001.0
2006-08-01 06:46:00,0.61765,0.61765,0.61755,0.61765,73299999.0
2006-08-01 06:47:00,0.6176,0.6177,0.61757,0.6176,110500001.0
2006-08-01 06:48:00,0.6176,0.61767,0.61755,0.61767,69199999.0
2006-08-01 06:49:00,0.6176,0.6176,0.6176,0.6176,10300000.0
2006-08-01 06:50:00,0.6177,0.6178,0.61769,0.6178,41899999.0
2006-08-01 06:51:00,0.61786,0.61786,0.61763,0.61763,64000000.0
2006-08-01 06:52:00,0.6176,0.61765,0.61755,0.61765,124900000.0
2006-08-01 06:53:00,0.6176,0.6177,0.61745,0.6176,31500000.0
2006-08-01 06:54:00,0.6176,0.61763,0.6176,0.6176,31800000.0
2006-08-01 06:55:00,0.6176,0.6177,0.6176,0.6176,122200001.0
2006-08-01 06:56:00,0.61765,0.61765,0.61755,0.6176,70100000.0
2006-08-01 06:57:00,0.61765,0.61775,0.61755,0.61775,70200000.0
2006-08-01 06:58:00,0.61755,0.6177,0.61755,0.61765,90899999.0
2006-08-01 06:59:00,0.61749,0.61765,0.61749,0.61765,76699998.0
2006-08-01 07:00:00,0.61753,0.61761,0.61746,0.6176,141399999.0
2006-08-01 07:01:00,0.61763,0.61763,0.61757,0.61757,40300000.0
2006-08-01 07:02:00,0.61753,0.61755,0.61745,0.6175,126499999.0
2006-08-01 07:03:00,0.61759,0.61766,0.61758,0.61766,66199999.0
2006-08-01 07:04:00,0.61761,0.61762,0.61754,0.61756,76800002.0
2006-08-01 07:05:00,0.6176,0.61765,0.61753,0.61765,81100000.0
2006-08-01 07:06:00,0.61762,0.61762,0.6174,0.61743,67500000.0
2006-08-01 07:07:00,0.61748,0.61753,0.61741,0.61748,52300000.0
2006-08-01 07:08:00,0.61758,0.61763,0.61734,0.61758,105199999.0
2006-08-01 07:09:00,0.61755,0.6177,0.61755,0.61765,130300002.0
2006-08-01 07:10:00,0.61765,0.61765,0.6176,0.6176,64400000.0
2006-08-01 07:11:00,0.61738,0.61766,0.61738,0.61758,60599999.0
2006-08-01 07:12:00,0.61752,0.6176,0.6175,0.61755,77300001.0
2006-08-01 07:13:00,0.6176,0.6176,0.6175,0.6175,39800000.0
2006-08-01 07:14:00,0.6175,0.6176,0.61745,0.6176,84600000.0
2006-08-01 07:15:00,0.61755,0.61762,0.61751,0.61757,86999998.0
2006-08-01 07:16:00,0.61761,0.61769,0.61757,0.61767,62600001.0
2006-08-01 07:17:00,0.61775,0.61788,0.61771,0.61788,87700000.0
2006-08-01 07:18:00,0.61779,0.61785,0.61768,0.61777,166300000.0
2006-08-01 07:19:00,0.61775,0.61775,0.61765,0.61765,29600000.0
2006-08-01 07:20:00,0.61775,0.61778,0.61771,0.61778,52699998.0
2006-08-01 07:21:00,0.61755,0.61765,0.61755,0.6176,78200002.0
2006-08-01 07:22:00,0.6176,0.61765,0.6176,0.61765,16700000.0
2006-08-01 07:23:00,0.6176,0.61767,0.61755,0.61765,30500000.0
2006-08-01 07:24:00,0.61751,0.61762,0.61738,0.61762,73400000.0
2006-08-01 07:25:00,0.6176,0.61774,0.61759,0.61774,91400002.0
2006-08-01 07:26:00,0.6177,0.61775,0.6177,0.6177,40800000.0
2006-08-01 07:27:00,0.61775,0.61775,0.6177,0.61775,86199998.0
2006-08-01 07:28:00,0.6177,0.61775,0.6177,0.61775,4800000.0
2006-08-01 07:29:00,0.61778,0.6179,0.61767,0.6178,133900000.0
2006-08-01 07:30:00,0.61779,0.61779,0.61769,0.61778,38600000.0
2006-08-01 07:31:00,0.6177,0.61775,0.61765,0.61775,98100002.0
2006-08-01 07:32:00,0.61775,0.6178,0.61765,0.61765,94400001.0
2006-08-01 07:33:00,0.61765,0.61775,0.6176,0.61775,53900000.0
2006-08-01 07:34:00,0.61767,0.6178,0.61745,0.61775,57900000.0
2006-08-01 07:35:00,0.61765,0.61775,0.61765,0.61765,24600000.0
2006-08-01 07:36:00,0.61764,0.61764,0.6175,0.61756,63600001.0
2006-08-01 07:37:00,0.61755,0.61755,0.61745,0.6175,138799997.0
2006-08-01 07:38:00,0.61751,0.61752,0.61737,0.61752,96900000.0
2006-08-01 07:39:00,0.61746,0.61747,0.6174,0.6174,62900001.0
2006-08-01 07:40:00,0.61734,0.61749,0.61734,0.61745,161000001.0
2006-08-01 07:41:00,0.61745,0.61752,0.61741,0.61752,53299999.0
2006-08-01 07:42:00,0.61749,0.61755,0.61745,0.61753,88900000.0
2006-08-01 07:43:00,0.61756,0.61756,0.61725,0.61725,134500001.0
2006-08-01 07:44:00,0.61739,0.61754,0.61739,0.61752,62999999.0
2006-08-01 07:45:00,0.61752,0.61764,0.6175,0.61753,198900002.0
2006-08-01 07:46:00,0.61753,0.61755,0.61731,0.61755,82100001.0
2006-08-01 07:47:00,0.61768,0.61771,0.61761,0.61762,85200000.0
2006-08-01 07:48:00,0.61765,0.61765,0.61745,0.61765,49500000.0
2006-08-01 07:49:00,0.6176,0.61765,0.61758,0.61765,126499999.0
2006-08-01 07:50:00,0.6176,0.61765,0.61745,0.61753,89900000.0
2006-08-01 07:51:00,0.61755,0.61767,0.61755,0.61755,114200000.0
2006-08-01 07:52:00,0.61766,0.61766,0.61762,0.61763,45300000.0
2006-08-01 07:53:00,0.61763,0.61768,0.61756,0.61756,53000000.0
2006-08-01 07:54:00,0.61756,0.6177,0.61753,0.61753,108500000.0
2006-08-01 07:55:00,0.6175,0.6175,0.61745,0.61745,35000000.0
2006-08-01 07:56:00,0.61747,0.61755,0.61747,0.6175,59800000.0
2006-08-01 07:57:00,0.61755,0.61755,0.61745,0.61755,58400000.0
2006-08-01 07:58:00,0.61755,0.61765,0.6175,0.6175,53399998.0
2006-08-01 07:59:00,0.61748,0.61748,0.61714,0.61716,73299998.0
2006-08-01 08:00:00,0.61698,0.61743,0.61698,0.61729,62500000.0
2006-08-01 08:01:00,0.61732,0.61734,0.61723,0.6173,113299999.0
2006-08-01 08:02:00,0.61735,0.61747,0.6173,0.61735,66100000.0
2006-08-01 08:03:00,0.61738,0.61742,0.61736,0.61738,96800000.0
2006-08-01 08:04:00,0.61734,0.61736,0.61728,0.61736,43400000.0
2006-08-01 08:05:00,0.61743,0.61745,0.61725,0.61725,79600000.0
2006-08-01 08:06:00,0.61735,0.6175,0.61735,0.61745,115399998.0
2006-08-01 08:07:00,0.61735,0.61749,0.61731,0.61739,103700002.0
2006-08-01 08:08:00,0.61733,0.61735,0.61723,0.61735,161600002.0
2006-08-01 08:09:00,0.61731,0.61731,0.61717,0.61717,70100001.0
2006-08-01 08:10:00,0.6172,0.61735,0.61715,0.61715,106900002.0
2006-08-01 08:11:00,0.61715,0.61725,0.61705,0.61712,102300002.0
2006-08-01 08:12:00,0.61699,0.61711,0.61699,0.61709,64899998.0
2006-08-01 08:13:00,0.617,0.6171,0.617,0.6171,59900000.0
2006-08-01 08:14:00,0.61703,0.61719,0.61699,0.61704,131000000.0
2006-08-01 08:15:00,0.61695,0.61706,0.61695,0.61706,36299999.0
2006-08-01 08:16:00,0.6171,0.61722,0.61706,0.61722,31800000.0
2006-08-01 08:17:00,0.61725,0.61725,0.61725,0.61725,800000.0
2006-08-01 08:18:00,0.61724,0.61727,0.61719,0.61719,104499997.0
2006-08-01 08:19:00,0.61715,0.61725,0.61714,0.61718,107800000.0
2006-08-01 08:20:00,0.61715,0.61721,0.61707,0.6171,138400000.0
2006-08-01 08:21:00,0.61701,0.61715,0.61701,0.61704,23400000.0
2006-08-01 08:22:00,0.61708,0.61708,0.61699,0.61699,34500001.0
2006-08-01 08:23:00,0.61711,0.61715,0.61708,0.61711,75700001.0
2006-08-01 08:24:00,0.61711,0.61722,0.61711,0.61722,53900000.0
2006-08-01 08:25:00,0.61711,0.61711,0.61686,0.61686,62199999.0
2006-08-01 08:26:00,0.61689,0.61689,0.61678,0.61685,74900000.0
2006-08-01 08:27:00,0.61688,0.61688,0.6166,0.61682,83199997.0
2006-08-01 08:28:00,0.61685,0.61685,0.61669,0.61677,89200000.0
2006-08-01 08:29:00,0.61688,0.61688,0.61686,0.61686,33400001.0
2006-08-01 08:30:00,0.61707,0.61743,0.61702,0.61702,150699998.0
2006-08-01 08:31:00,0.61701,0.61709,0.61697,0.61708,30000000.0
2006-08-01 08:32:00,0.61732,0.61738,0.61732,0.61738,21500000.0
2006-08-01 08:33:00,0.61745,0.61745,0.6172,0.61735,86699998.0
2006-08-01 08:34:00,0.61752,0.61759,0.61746,0.61748,55900000.0
2006-08-01 08:35:00,0.6174,0.61741,0.61734,0.61735,74100000.0
2006-08-01 08:36:00,0.61728,0.61741,0.61715,0.61715,85900000.0
2006-08-01 08:37:00,0.61733,0.61733,0.61732,0.61732,18300000.0
2006-08-01 08:38:00,0.61728,0.61728,0.61718,0.61718,30300000.0
2006-08-01 08:39:00,0.61718,0.61718,0.617,0.617,92800000.0
2006-08-01 08:40:00,0.61697,0.61697,0.61684,0.61684,52900000.0
2006-08-01 08:41:00,0.61677,0.61682,0.61663,0.61668,104100002.0
2006-08-01 08:42:00,0.61667,0.6167,0.61658,0.61658,63599998.0
2006-08-01 08:43:00,0.61639,0.6165,0.61622,0.61631,121199999.0
2006-08-01 08:44:00,0.61636,0.61636,0.61604,0.6162,126900000.0
2006-08-01 08:45:00,0.6163,0.61646,0.6163,0.61639,73799999.0
2006-08-01 08:46:00,0.61647,0.61647,0.61628,0.61637,51700000.0
2006-08-01 08:47:00,0.61642,0.61663,0.61642,0.61663,59000000.0
2006-08-01 08:48:00,0.61664,0.6168,0.61658,0.61668,134100000.0
2006-08-01 08:49:00,0.61666,0.61679,0.61657,0.61657,69100000.0
2006-08-01 08:50:00,0.61662,0.61675,0.61662,0.61675,83899999.0
2006-08-01 08:51:00,0.61678,0.61681,0.61667,0.61667,104699999.0
2006-08-01 08:52:00,0.61673,0.61683,0.61667,0.61683,104999999.0
2006-08-01 08:53:00,0.61685,0.61685,0.61675,0.61675,124899995.0
2006-08-01 08:54:00,0.61683,0.61697,0.61683,0.61693,122800000.0
2006-08-01 08:55:00,0.61698,0.617,0.61689,0.61696,117999999.0
2006-08-01 08:56:00,0.6169,0.61695,0.61665,0.6167,50900000.0
2006-08-01 08:57:00,0.61698,0.61699,0.61696,0.61699,26900000.0
2006-08-01 08:58:00,0.61705,0.61707,0.617,0.61705,154199999.0
2006-08-01 08:59:00,0.61703,0.61711,0.61693,0.61711,80300001.0
2006-08-01 09:00:00,0.6171,0.61756,0.61699,0.61756,81200001.0
2006-08-01 09:01:00,0.61738,0.61738,0.61706,0.61706,44600000.0
2006-08-01 09:02:00,0.61693,0.61693,0.61682,0.61682,44600000.0
2006-08-01 09:03:00,0.61687,0.61687,0.61655,0.61686,93500000.0
2006-08-01 09:04:00,0.61693,0.61693,0.61672,0.61673,66000000.0
2006-08-01 09:05:00,0.61662,0.61677,0.61662,0.61677,20600000.0
2006-08-01 09:06:00,0.61668,0.61673,0.61668,0.6167,53400000.0
2006-08-01 09:07:00,0.61658,0.61661,0.61649,0.61649,66799999.0
2006-08-01 09:08:00,0.61647,0.61655,0.61602,0.61633,100100000.0
2006-08-01 09:09:00,0.61641,0.61641,0.61627,0.61634,142499999.0
2006-08-01 09:10:00,0.61635,0.61646,0.61622,0.61635,99699999.0
2006-08-01 09:11:00,0.61647,0.61647,0.61641,0.61642,49800000.0
2006-08-01 09:12:00,0.6163,0.61631,0.61616,0.61622,75499999.0
2006-08-01 09:13:00,0.6163,0.6163,0.61607,0.61607,50200000.0
2006-08-01 09:14:00,0.61601,0.61618,0.61601,0.61613,93199999.0
2006-08-01 09:15:00,0.61601,0.61601,0.61572,0.61588,108299999.0
2006-08-01 09:16:00,0.61599,0.61612,0.61599,0.61611,94900000.0
2006-08-01 09:17:00,0.61603,0.61605,0.61588,0.61588,117500001.0
2006-08-01 09:18:00,0.616,0.61605,0.61595,0.616,94200000.0
2006-08-01 09:19:00,0.61601,0.61608,0.61601,0.61608,32600001.0
2006-08-01 09:20:00,0.61605,0.61627,0.61605,0.61627,71500000.0
2006-08-01 09:21:00,0.61623,0.61624,0.61614,0.61614,80299998.0
2006-08-01 09:22:00,0.61617,0.61623,0.61617,0.61623,28800000.0
2006-08-01 09:23:00,0.61604,0.61621,0.61604,0.61621,119700001.0
2006-08-01 09:24:00,0.61622,0.61623,0.61622,0.61622,29500000.0
2006-08-01 09:25:00,0.61631,0.61654,0.61631,0.61653,82100000.0
2006-08-01 09:26:00,0.61667,0.61667,0.61644,0.61655,92300000.0
2006-08-01 09:27:00,0.61666,0.61677,0.61661,0.61661,59400002.0
2006-08-01 09:28:00,0.61663,0.61663,0.61649,0.61649,43900000.0
2006-08-01 09:29:00,0.61657,0.61659,0.61648,0.61659,78499997.0
2006-08-01 09:30:00,0.61659,0.61675,0.61659,0.61674,57700001.0
2006-08-01 09:31:00,0.6168,0.61688,0.6168,0.61688,45200000.0
2006-08-01 09:32:00,0.61685,0.61687,0.6168,0.61685,64600001.0
2006-08-01 09:33:00,0.61698,0.61725,0.61698,0.61722,157900000.0
2006-08-01 09:34:00,0.61727,0.6174,0.61726,0.6174,61300000.0
2006-08-01 09:35:00,0.61734,0.61734,0.61707,0.61728,135999997.0
2006-08-01 09:36:00,0.61715,0.61734,0.61715,0.61732,71800000.0
2006-08-01 09:37:00,0.61727,0.61734,0.61715,0.61722,142599999.0
2006-08-01 09:38:00,0.61728,0.61734,0.61719,0.61729,172000002.0
2006-08-01 09:39:00,0.61741,0.61741,0.61729,0.6174,55600000.0
2006-08-01 09:40:00,0.61746,0.61757,0.61732,0.61751,119600000.0
2006-08-01 09:41:00,0.6175,0.61756,0.61726,0.61743,77900000.0
2006-08-01 09:42:00,0.61752,0.61784,0.61752,0.61763,67499998.0
2006-08-01 09:43:00,0.6176,0.61777,0.61757,0.61774,87400001.0
2006-08-01 09:44:00,0.61774,0.61777,0.61771,0.61773,92800002.0
2006-08-01 09:45:00,0.61767,0.61783,0.61767,0.61783,72900000.0
2006-08-01 09:46:00,0.61775,0.61785,0.61775,0.61785,26400000.0
2006-08-01 09:47:00,0.61776,0.61803,0.61776,0.61803,53400001.0
2006-08-01 09:48:00,0.61811,0.61843,0.61811,0.61839,69599999.0
2006-08-01 09:49:00,0.61853,0.61853,0.6184,0.61846,105600000.0
2006-08-01 09:50:00,0.61845,0.61845,0.61796,0.61796,84099999.0
2006-08-01 09:51:00,0.61746,0.61814,0.61746,0.61814,48600000.0
2006-08-01 09:52:00,0.61813,0.61813,0.61808,0.61808,96800001.0
2006-08-01 09:53:00,0.61806,0.61807,0.61798,0.61803,72600001.0
2006-08-01 09:54:00,0.61797,0.61806,0.61791,0.61803,53099999.0
2006-08-01 09:55:00,0.61794,0.61805,0.61791,0.61791,48800000.0
2006-08-01 09:56:00,0.61792,0.61804,0.61781,0.6179,197299999.0
2006-08-01 09:57:00,0.6178,0.61788,0.61772,0.61788,115499998.0
2006-08-01 09:58:00,0.6179,0.61793,0.61777,0.61777,127500000.0
2006-08-01 09:59:00,0.61781,0.61781,0.61777,0.61779,49500000.0
2006-08-01 10:00:00,0.61772,0.61779,0.61765,0.61779,55300000.0
2006-08-01 10:01:00,0.61771,0.61771,0.61743,0.61743,62099999.0
2006-08-01 10:02:00,0.61742,0.61766,0.61742,0.61754,103300000.0
2006-08-01 10:03:00,0.61746,0.61746,0.6172,0.61728,136099999.0
2006-08-01 10:04:00,0.61726,0.61748,0.61725,0.61727,186900000.0
2006-08-01 10:05:00,0.61722,0.61747,0.6171,0.6171,168100001.0
2006-08-01 10:06:00,0.61734,0.6174,0.61719,0.61733,107099999.0
2006-08-01 10:07:00,0.61718,0.6173,0.61718,0.61727,106100000.0
2006-08-01 10:08:00,0.61725,0.6173,0.6172,0.6173,88000000.0
2006-08-01 10:09:00,0.61699,0.61721,0.61693,0.617,106099999.0
2006-08-01 10:10:00,0.61691,0.61697,0.61674,0.6169,78100000.0
2006-08-01 10:11:00,0.61696,0.617,0.61683,0.617,89700000.0
2006-08-01 10:12:00,0.61688,0.61692,0.61688,0.61692,13400000.0
2006-08-01 10:13:00,0.61675,0.61676,0.61667,0.61671,66500001.0
2006-08-01 10:14:00,0.61666,0.6167,0.61659,0.61668,134500000.0
2006-08-01 10:15:00,0.61679,0.61684,0.61679,0.6168,34299999.0
2006-08-01 10:16:00,0.61693,0.61697,0.61683,0.61683,146700002.0
2006-08-01 10:17:00,0.6169,0.61692,0.61688,0.61688,56500000.0
2006-08-01 10:18:00,0.6169,0.61703,0.6169,0.61697,113500002.0
2006-08-01 10:19:00,0.61698,0.61715,0.61685,0.61712,200400002.0
2006-08-01 10:20:00,0.61698,0.6172,0.61698,0.61707,118499998.0
2006-08-01 10:21:00,0.61718,0.61722,0.61709,0.61709,59700000.0
2006-08-01 10:22:00,0.61707,0.61716,0.61703,0.61715,106100000.0
2006-08-01 10:23:00,0.61713,0.61713,0.6169,0.6169,137799996.0
2006-08-01 10:24:00,0.61695,0.61703,0.61695,0.61703,98900001.0
2006-08-01 10:25:00,0.617,0.61705,0.617,0.61703,86600000.0
2006-08-01 10:26:00,0.61695,0.6171,0.61695,0.61708,143500000.0
2006-08-01 10:27:00,0.61722,0.61722,0.61702,0.61718,126099998.0
2006-08-01 10:28:00,0.61722,0.61726,0.61713,0.61713,64500000.0
2006-08-01 10:29:00,0.61712,0.61741,0.61712,0.61741,72500000.0
2006-08-01 10:30:00,0.61745,0.61745,0.61735,0.61745,61099999.0
2006-08-01 10:31:00,0.61747,0.61766,0.61747,0.61756,54400000.0
2006-08-01 10:32:00,0.61755,0.61765,0.61755,0.61765,41400000.0
2006-08-01 10:33:00,0.61772,0.61772,0.61759,0.61759,44700000.0
2006-08-01 10:34:00,0.61744,0.61744,0.6172,0.61728,62999998.0
2006-08-01 10:35:00,0.61727,0.61755,0.6172,0.61755,112300000.0
2006-08-01 10:36:00,0.6174,0.6174,0.61717,0.61731,91300000.0
2006-08-01 10:37:00,0.61729,0.61741,0.61729,0.61735,59500000.0
2006-08-01 10:38:00,0.61711,0.61711,0.61672,0.61676,55699999.0
2006-08-01 10:39:00,0.61677,0.61705,0.61677,0.6169,99100000.0
2006-08-01 10:40:00,0.61693,0.61693,0.61662,0.61673,90999999.0
2006-08-01 10:41:00,0.61665,0.61673,0.61663,0.61666,130499998.0
2006-08-01 10:42:00,0.61674,0.61674,0.61666,0.61673,67800000.0
2006-08-01 10:43:00,0.61658,0.61662,0.61656,0.61657,112200001.0
2006-08-01 10:44:00,0.61665,0.61674,0.61664,0.61671,71300001.0
2006-08-01 10:45:00,0.61678,0.61704,0.61678,0.61704,101899999.0
2006-08-01 10:46:00,0.61696,0.617,0.61685,0.617,80500001.0
2006-08-01 10:47:00,0.6169,0.61708,0.6169,0.61708,127400001.0
2006-08-01 10:48:00,0.61702,0.61702,0.61691,0.61691,128400001.0
2006-08-01 10:49:00,0.61704,0.61719,0.61704,0.61708,105399999.0
2006-08-01 10:50:00,0.6171,0.6171,0.61701,0.61703,113699999.0
2006-08-01 10:51:00,0.61681,0.61719,0.61681,0.61719,29600000.0
2006-08-01 10:52:00,0.61718,0.61718,0.61708,0.61718,73600000.0
2006-08-01 10:53:00,0.61714,0.61722,0.61709,0.61722,66399999.0
2006-08-01 10:54:00,0.61713,0.61725,0.61712,0.61725,46000000.0
2006-08-01 10:55:00,0.61713,0.61713,0.6169,0.61699,143500003.0
2006-08-01 10:56:00,0.61704,0.61709,0.61704,0.61704,80400003.0
2006-08-01 10:57:00,0.61702,0.61706,0.61698,0.617,40800000.0
2006-08-01 10:58:00,0.61702,0.61713,0.61698,0.61698,99600000.0
2006-08-01 10:59:00,0.61695,0.61705,0.61695,0.61697,64500000.0
2006-08-01 11:00:00,0.61695,0.61708,0.61675,0.61703,125699998.0
2006-08-01 11:01:00,0.61701,0.61711,0.61682,0.61711,92700000.0
2006-08-01 11:02:00,0.61709,0.61713,0.61689,0.61702,80900000.0
2006-08-01 11:03:00,0.617,0.61706,0.6169,0.61705,145800000.0
2006-08-01 11:04:00,0.61705,0.6171,0.61692,0.61692,50200000.0
2006-08-01 11:05:00,0.61703,0.61703,0.61689,0.61702,65900000.0
2006-08-01 11:06:00,0.61698,0.61703,0.61695,0.61695,108300001.0
2006-08-01 11:07:00,0.617,0.61705,0.617,0.61705,79300000.0
2006-08-01 11:08:00,0.617,0.61705,0.617,0.61703,43200000.0
2006-08-01 11:09:00,0.617,0.61705,0.617,0.61705,45100001.0
2006-08-01 11:10:00,0.61702,0.61712,0.61689,0.61705,45700000.0
2006-08-01 11:11:00,0.617,0.617,0.61695,0.617,68600000.0
2006-08-01 11:12:00,0.61705,0.6171,0.61695,0.61705,96400001.0
2006-08-01 11:13:00,0.61698,0.61705,0.61695,0.617,91600000.0
2006-08-01 11:14:00,0.61701,0.61716,0.617,0.617,139599999.0
2006-08-01 11:15:00,0.61705,0.61705,0.617,0.61703,100400003.0
2006-08-01 11:16:00,0.61705,0.61705,0.61685,0.617,80500000.0
2006-08-01 11:17:00,0.617,0.61705,0.617,0.61705,135000000.0
2006-08-01 11:18:00,0.61703,0.61705,0.617,0.61705,138000000.0
2006-08-01 11:19:00,0.6169,0.61715,0.6169,0.61705,140100000.0
2006-08-01 11:20:00,0.617,0.61705,0.617,0.61705,42700000.0
2006-08-01 11:21:00,0.61702,0.6171,0.617,0.617,107199997.0
2006-08-01 11:22:00,0.61703,0.61717,0.61703,0.61708,79900001.0
2006-08-01 11:23:00,0.61715,0.61715,0.617,0.617,109500000.0
2006-08-01 11:24:00,0.61698,0.61702,0.61663,0.61681,115100000.0
2006-08-01 11:25:00,0.61679,0.61679,0.61643,0.61643,122000001.0
2006-08-01 11:26:00,0.6164,0.61645,0.61635,0.61635,90299999.0
2006-08-01 11:27:00,0.61635,0.61643,0.61635,0.61643,115299998.0
2006-08-01 11:28:00,0.6165,0.6165,0.6164,0.61645,70999998.0
2006-08-01 11:29:00,0.61654,0.6167,0.61654,0.61656,122300001.0
2006-08-01 11:30:00,0.6166,0.61665,0.6166,0.6166,90899999.0
2006-08-01 11:31:00,0.6167,0.61679,0.61656,0.61656,90400000.0
2006-08-01 11:32:00,0.6166,0.61672,0.6166,0.61663,83400001.0
2006-08-01 11:33:00,0.61665,0.6167,0.6166,0.61667,39400000.0
2006-08-01 11:34:00,0.61652,0.61652,0.61618,0.61627,78800000.0
2006-08-01 11:35:00,0.6164,0.61647,0.61632,0.61647,45400000.0
2006-08-01 11:36:00,0.6164,0.61645,0.61633,0.61645,71000001.0
2006-08-01 11:37:00,0.61648,0.61648,0.61635,0.61635,49100000.0
2006-08-01 11:38:00,0.6164,0.61652,0.61636,0.61652,140900001.0
2006-08-01 11:39:00,0.6165,0.61655,0.61647,0.6165,93900000.0
2006-08-01 11:40:00,0.61637,0.61654,0.61633,0.61651,96500001.0
2006-08-01 11:41:00,0.61647,0.6166,0.61647,0.61655,72099999.0
2006-08-01 11:42:00,0.61647,0.61647,0.61634,0.61634,62200000.0
2006-08-01 11:43:00,0.61633,0.61662,0.61633,0.61642,127699998.0
2006-08-01 11:44:00,0.61648,0.61648,0.61634,0.61634,59200000.0
2006-08-01 11:45:00,0.61639,0.61657,0.61639,0.61648,124200002.0
2006-08-01 11:46:00,0.6165,0.6165,0.61628,0.61632,39200000.0
2006-08-01 11:47:00,0.61643,0.61645,0.61632,0.61632,107799999.0
2006-08-01 11:48:00,0.61618,0.61618,0.61593,0.61593,59100000.0
2006-08-01 11:49:00,0.61607,0.61632,0.61604,0.61632,110200000.0
2006-08-01 11:50:00,0.61642,0.61657,0.61633,0.61633,116799996.0
2006-08-01 11:51:00,0.61632,0.61635,0.6163,0.6163,43800001.0
2006-08-01 11:52:00,0.61635,0.61635,0.61625,0.61635,93900000.0
2006-08-01 11:53:00,0.61635,0.61635,0.61625,0.6163,68600000.0
2006-08-01 11:54:00,0.61641,0.6165,0.61641,0.61646,61699999.0
2006-08-01 11:55:00,0.6164,0.61658,0.6164,0.61658,86800000.0
2006-08-01 11:56:00,0.6166,0.61665,0.6166,0.61665,64500000.0
2006-08-01 11:57:00,0.61663,0.61671,0.61662,0.6167,105399999.0
2006-08-01 11:58:00,0.61687,0.617,0.61687,0.61693,92200000.0
2006-08-01 11:59:00,0.61679,0.61702,0.61679,0.61688,173000003.0
2006-08-01 12:00:00,0.6169,0.61695,0.61682,0.61695,98300001.0
2006-08-01 12:01:00,0.61687,0.61695,0.61666,0.61668,93000000.0
2006-08-01 12:02:00,0.61668,0.61685,0.61666,0.61669,120099999.0
2006-08-01 12:03:00,0.61667,0.61681,0.61665,0.6168,131699997.0
2006-08-01 12:04:00,0.61682,0.61682,0.6167,0.6168,105400003.0
2006-08-01 12:05:00,0.61683,0.61686,0.61676,0.61682,128799997.0
2006-08-01 12:06:00,0.61676,0.61689,0.61675,0.61677,112800000.0
2006-08-01 12:07:00,0.6167,0.61677,0.6167,0.6167,109200000.0
2006-08-01 12:08:00,0.61663,0.61671,0.6166,0.6166,72800001.0
2006-08-01 12:09:00,0.61658,0.61663,0.61639,0.61663,88000000.0
2006-08-01 12:10:00,0.6166,0.61666,0.61649,0.61662,118500000.0
2006-08-01 12:11:00,0.61664,0.61677,0.61664,0.61669,72900000.0
2006-08-01 12:12:00,0.61685,0.61702,0.61673,0.61673,120100000.0
2006-08-01 12:13:00,0.61663,0.61663,0.61649,0.61657,67699999.0
2006-08-01 12:14:00,0.61652,0.61665,0.61652,0.61658,97200001.0
2006-08-01 12:15:00,0.61658,0.61666,0.61655,0.61666,94000001.0
2006-08-01 12:16:00,0.61657,0.6166,0.61657,0.61659,100100003.0
2006-08-01 12:17:00,0.61653,0.61661,0.61647,0.61649,108400000.0
2006-08-01 12:18:00,0.61654,0.61654,0.6165,0.61651,58000000.0
2006-08-01 12:19:00,0.61652,0.61654,0.6165,0.6165,70800000.0
2006-08-01 12:20:00,0.61657,0.6166,0.61645,0.61645,81700000.0
2006-08-01 12:21:00,0.61635,0.6165,0.61635,0.6165,90500001.0
2006-08-01 12:22:00,0.61655,0.61657,0.61648,0.6165,60600000.0
2006-08-01 12:23:00,0.61639,0.6165,0.61637,0.61649,85100000.0
2006-08-01 12:24:00,0.61648,0.61648,0.6164,0.6164,34300000.0
2006-08-01 12:25:00,0.6164,0.61649,0.61638,0.61649,90500001.0
2006-08-01 12:26:00,0.61647,0.61647,0.61629,0.61638,84100000.0
2006-08-01 12:27:00,0.61647,0.61648,0.6164,0.6164,84000001.0
2006-08-01 12:28:00,0.6163,0.61638,0.61628,0.61635,57300000.0
2006-08-01 12:29:00,0.61628,0.61628,0.61627,0.61627,12800000.0
2006-08-01 12:30:00,0.61619,0.6162,0.61617,0.61617,63000000.0
2006-08-01 12:31:00,0.61628,0.61642,0.61611,0.61624,83700000.0
2006-08-01 12:32:00,0.61635,0.6164,0.61628,0.61634,125800000.0
2006-08-01 12:33:00,0.61645,0.61645,0.61638,0.61641,53100000.0
2006-08-01 12:34:00,0.6165,0.6166,0.61649,0.61652,103900000.0
2006-08-01 12:35:00,0.6165,0.61658,0.61647,0.61655,70599998.0
2006-08-01 12:36:00,0.6165,0.61658,0.6163,0.61647,106200002.0
2006-08-01 12:37:00,0.61643,0.61658,0.61643,0.61648,64100000.0
2006-08-01 12:38:00,0.61656,0.61656,0.6163,0.61653,87300000.0
2006-08-01 12:39:00,0.6165,0.6165,0.61637,0.61645,67399999.0
2006-08-01 12:40:00,0.61642,0.61652,0.61624,0.6164,86800001.0
2006-08-01 12:41:00,0.61639,0.61643,0.61639,0.61643,32699999.0
2006-08-01 12:42:00,0.61648,0.61648,0.61635,0.61635,70499998.0
2006-08-01 12:43:00,0.61637,0.61637,0.61633,0.61633,51799999.0
2006-08-01 12:44:00,0.61626,0.61635,0.61626,0.61628,46200000.0
2006-08-01 12:45:00,0.61634,0.6164,0.61634,0.61634,45400000.0
2006-08-01 12:46:00,0.61633,0.61633,0.61626,0.61626,40700001.0
2006-08-01 12:47:00,0.6163,0.6163,0.6163,0.6163,28600000.0
2006-08-01 12:48:00,0.6163,0.61633,0.61626,0.6163,70499999.0
2006-08-01 12:49:00,0.61637,0.61643,0.61626,0.61626,47200000.0
2006-08-01 12:50:00,0.61615,0.6163,0.61615,0.61615,84899999.0
2006-08-01 12:51:00,0.61632,0.61634,0.61618,0.61621,97500000.0
2006-08-01 12:52:00,0.61614,0.61621,0.61591,0.61615,93800000.0
2006-08-01 12:53:00,0.61615,0.61625,0.61615,0.6162,67700000.0
2006-08-01 12:54:00,0.61619,0.61625,0.61613,0.61625,76000000.0
2006-08-01 12:55:00,0.61617,0.61628,0.61608,0.61628,153000000.0
2006-08-01 12:56:00,0.6163,0.61662,0.61621,0.61662,47900001.0
2006-08-01 12:57:00,0.61668,0.61697,0.61646,0.61672,103800000.0
2006-08-01 12:58:00,0.617,0.617,0.61653,0.61679,144600001.0
2006-08-01 12:59:00,0.61682,0.61682,0.61653,0.61667,90400000.0
2006-08-01 13:00:00,0.61663,0.61668,0.61655,0.61655,52399999.0
2006-08-01 13:01:00,0.61653,0.6166,0.61652,0.61658,76700000.0
2006-08-01 13:02:00,0.61655,0.61667,0.61655,0.61663,124300000.0
2006-08-01 13:03:00,0.61656,0.61656,0.61635,0.61639,50500000.0
2006-08-01 13:04:00,0.61632,0.61644,0.61628,0.61643,143000000.0
2006-08-01 13:05:00,0.61647,0.61648,0.61617,0.61617,131200003.0
2006-08-01 13:06:00,0.61625,0.61638,0.61625,0.61625,111200000.0
2006-08-01 13:07:00,0.61606,0.61645,0.61606,0.61645,140399999.0
2006-08-01 13:08:00,0.6163,0.6165,0.61625,0.61625,94100000.0
2006-08-01 13:09:00,0.61655,0.61667,0.61654,0.61655,105500002.0
2006-08-01 13:10:00,0.61661,0.61662,0.61655,0.61656,84800000.0
2006-08-01 13:11:00,0.61657,0.61675,0.61657,0.6166,101100002.0
2006-08-01 13:12:00,0.61672,0.61679,0.61665,0.61679,67400000.0
2006-08-01 13:13:00,0.61675,0.6168,0.61675,0.6168,85599999.0
2006-08-01 13:14:00,0.61668,0.61698,0.61662,0.61677,111100000.0
2006-08-01 13:15:00,0.61685,0.61685,0.6168,0.61685,53200000.0
2006-08-01 13:16:00,0.61683,0.61691,0.6167,0.61676,91800000.0
2006-08-01 13:17:00,0.61673,0.61675,0.61665,0.61665,66000000.0
2006-08-01 13:18:00,0.61658,0.61675,0.61655,0.61655,74600001.0
2006-08-01 13:19:00,0.61654,0.61658,0.61648,0.61648,24000000.0
2006-08-01 13:20:00,0.61632,0.61653,0.61632,0.61643,85500000.0
2006-08-01 13:21:00,0.61647,0.61657,0.61643,0.61655,89200001.0
2006-08-01 13:22:00,0.61666,0.61684,0.61666,0.61684,45400000.0
2006-08-01 13:23:00,0.61711,0.61724,0.61668,0.61708,102400000.0
2006-08-01 13:24:00,0.61701,0.61701,0.61664,0.61673,126500001.0
2006-08-01 13:25:00,0.61676,0.61679,0.61676,0.61679,56500000.0
2006-08-01 13:26:00,0.61684,0.61684,0.61657,0.6168,137400000.0
2006-08-01 13:27:00,0.61686,0.61693,0.61678,0.61678,80899998.0
2006-08-01 13:28:00,0.61685,0.6169,0.6168,0.61685,126300000.0
2006-08-01 13:29:00,0.61685,0.6169,0.6168,0.6169,94800000.0
2006-08-01 13:30:00,0.61678,0.61684,0.61667,0.61674,41199999.0
2006-08-01 13:31:00,0.61665,0.61668,0.61661,0.61665,50199999.0
2006-08-01 13:32:00,0.61655,0.61655,0.61647,0.61648,70900000.0
2006-08-01 13:33:00,0.61657,0.61659,0.61655,0.61655,87600000.0
2006-08-01 13:34:00,0.61648,0.61661,0.61648,0.61656,88600001.0
2006-08-01 13:35:00,0.6166,0.61665,0.61648,0.61653,80699999.0
2006-08-01 13:36:00,0.61655,0.6166,0.6165,0.61655,83499999.0
2006-08-01 13:37:00,0.6166,0.61665,0.6165,0.61655,107100003.0
2006-08-01 13:38:00,0.61655,0.6166,0.61655,0.6166,63300000.0
2006-08-01 13:39:00,0.61665,0.61671,0.61658,0.61658,145500002.0
2006-08-01 13:40:00,0.61655,0.6166,0.6165,0.6166,65700001.0
2006-08-01 13:41:00,0.6165,0.61663,0.6164,0.61663,145800000.0
2006-08-01 13:42:00,0.61657,0.61665,0.6165,0.6165,77699998.0
2006-08-01 13:43:00,0.61655,0.61655,0.61647,0.61647,65399999.0
2006-08-01 13:44:00,0.61644,0.61644,0.6162,0.61639,85700000.0
2006-08-01 13:45:00,0.61639,0.61642,0.61632,0.61642,88600001.0
2006-08-01 13:46:00,0.61635,0.6164,0.6163,0.61635,76400000.0
2006-08-01 13:47:00,0.61639,0.6165,0.61639,0.61645,99700000.0
2006-08-01 13:48:00,0.61641,0.61654,0.61641,0.61643,60400000.0
2006-08-01 13:49:00,0.6165,0.6165,0.6164,0.6164,65700000.0
2006-08-01 13:50:00,0.61645,0.61645,0.61635,0.61645,43000000.0
2006-08-01 13:51:00,0.61635,0.61645,0.61633,0.61645,94799999.0
2006-08-01 13:52:00,0.61645,0.61645,0.6163,0.6164,96399998.0
2006-08-01 13:53:00,0.61648,0.61656,0.61643,0.61654,135100004.0
2006-08-01 13:54:00,0.61655,0.6166,0.6165,0.6166,85499999.0
2006-08-01 13:55:00,0.61659,0.61662,0.6164,0.61649,161100001.0
2006-08-01 13:56:00,0.61643,0.6167,0.61643,0.61662,83100000.0
2006-08-01 13:57:00,0.61676,0.61676,0.61652,0.61652,116000000.0
2006-08-01 13:58:00,0.61656,0.61664,0.61656,0.61661,39000000.0
2006-08-01 13:59:00,0.61647,0.61647,0.61635,0.61635,119499998.0
2006-08-01 14:00:00,0.61643,0.61659,0.61625,0.6164,70500000.0
2006-08-01 14:01:00,0.61646,0.61669,0.61646,0.61656,119600000.0
2006-08-01 14:02:00,0.6166,0.6166,0.6165,0.61655,54500000.0
2006-08-01 14:03:00,0.6166,0.61665,0.61652,0.61655,70100000.0
2006-08-01 14:04:00,0.61659,0.61659,0.61649,0.61654,78899999.0
2006-08-01 14:05:00,0.61649,0.61659,0.61647,0.6165,100999999.0
2006-08-01 14:06:00,0.6166,0.61665,0.6165,0.6166,94900002.0
2006-08-01 14:07:00,0.61659,0.61659,0.61653,0.61655,74900000.0
2006-08-01 14:08:00,0.61643,0.61673,0.61643,0.61673,91699998.0
2006-08-01 14:09:00,0.61678,0.61684,0.61673,0.61676,122600001.0
2006-08-01 14:10:00,0.61689,0.61705,0.61689,0.61705,33800000.0
2006-08-01 14:11:00,0.61708,0.61708,0.61701,0.61701,29400000.0
2006-08-01 14:12:00,0.617,0.61716,0.617,0.61716,80499999.0
2006-08-01 14:13:00,0.61714,0.6172,0.61704,0.6172,53800000.0
2006-08-01 14:14:00,0.61701,0.61701,0.61667,0.61668,104199998.0
2006-08-01 14:15:00,0.61661,0.61685,0.61645,0.61645,118499999.0
2006-08-01 14:16:00,0.6165,0.6166,0.6165,0.61657,111299999.0
2006-08-01 14:17:00,0.61658,0.61658,0.61657,0.61657,43399999.0
2006-08-01 14:18:00,0.61651,0.6166,0.61645,0.61658,90300000.0
2006-08-01 14:19:00,0.61658,0.61685,0.61658,0.61685,137899999.0
2006-08-01 14:20:00,0.6169,0.61722,0.6169,0.61722,62399997.0
2006-08-01 14:21:00,0.6172,0.6172,0.61702,0.61708,72700000.0
2006-08-01 14:22:00,0.617,0.61715,0.617,0.61705,55800000.0
2006-08-01 14:23:00,0.61703,0.61706,0.61695,0.61695,57300000.0
2006-08-01 14:24:00,0.61706,0.61708,0.61695,0.61695,94000000.0
2006-08-01 14:25:00,0.61698,0.6171,0.61695,0.617,108000002.0
2006-08-01 14:26:00,0.61702,0.61715,0.61702,0.61714,73400000.0
2006-08-01 14:27:00,0.61709,0.61709,0.61692,0.61692,71200001.0
2006-08-01 14:28:00,0.61694,0.61696,0.61694,0.61696,25600001.0
2006-08-01 14:29:00,0.61697,0.6171,0.61676,0.61676,76900000.0
2006-08-01 14:30:00,0.61683,0.6171,0.6168,0.6171,74500000.0
2006-08-01 14:31:00,0.61712,0.61717,0.6171,0.6171,63000000.0
2006-08-01 14:32:00,0.6171,0.61715,0.61702,0.6171,84700001.0
2006-08-01 14:33:00,0.61712,0.61712,0.61702,0.61702,84099998.0
2006-08-01 14:34:00,0.61706,0.61706,0.61675,0.61688,73199998.0
2006-08-01 14:35:00,0.61681,0.61688,0.61667,0.61667,110299998.0
2006-08-01 14:36:00,0.61673,0.61685,0.61661,0.61685,131900002.0
2006-08-01 14:37:00,0.61685,0.61685,0.61677,0.6168,26300000.0
2006-08-01 14:38:00,0.61671,0.61671,0.61658,0.61666,83800000.0
2006-08-01 14:39:00,0.61654,0.61665,0.61625,0.61628,129899998.0
2006-08-01 14:40:00,0.61621,0.61621,0.61602,0.61617,44600000.0
2006-08-01 14:41:00,0.61625,0.61634,0.61623,0.61623,101899999.0
2006-08-01 14:42:00,0.61615,0.61615,0.61593,0.61601,113299999.0
2006-08-01 14:43:00,0.61579,0.61579,0.61549,0.61561,97599998.0
2006-08-01 14:44:00,0.6155,0.61565,0.6155,0.61565,110800000.0
2006-08-01 14:45:00,0.61564,0.61579,0.61555,0.61576,152299998.0
2006-08-01 14:46:00,0.61571,0.61582,0.61554,0.61572,124799999.0
2006-08-01 14:47:00,0.61562,0.6159,0.61557,0.6158,219000004.0
2006-08-01 14:48:00,0.61574,0.61607,0.61571,0.61607,112499998.0
2006-08-01 14:49:00,0.61612,0.61612,0.61587,0.61587,108500000.0
2006-08-01 14:50:00,0.61598,0.61614,0.61595,0.61598,64499999.0
2006-08-01 14:51:00,0.61589,0.61602,0.61583,0.61598,30800000.0
2006-08-01 14:52:00,0.616,0.61605,0.61595,0.61595,68700000.0
2006-08-01 14:53:00,0.61605,0.61605,0.61585,0.61585,42200000.0
2006-08-01 14:54:00,0.616,0.6161,0.61595,0.61605,99599997.0
2006-08-01 14:55:00,0.616,0.61605,0.616,0.616,91500000.0
2006-08-01 14:56:00,0.61598,0.61603,0.61591,0.61603,64500000.0
2006-08-01 14:57:00,0.61598,0.61598,0.61577,0.61577,43000000.0
2006-08-01 14:58:00,0.61565,0.61571,0.61545,0.61545,85899999.0
2006-08-01 14:59:00,0.61554,0.61555,0.6153,0.61538,141099997.0
2006-08-01 15:00:00,0.61529,0.61529,0.61515,0.61524,103500001.0
2006-08-01 15:01:00,0.61523,0.61537,0.61515,0.61537,107400002.0
2006-08-01 15:02:00,0.61536,0.61536,0.61508,0.61516,98399998.0
2006-08-01 15:03:00,0.61531,0.61543,0.61523,0.61532,133800002.0
2006-08-01 15:04:00,0.61529,0.61537,0.61522,0.61535,123800003.0
2006-08-01 15:05:00,0.61534,0.6154,0.61532,0.61532,72099999.0
2006-08-01 15:06:00,0.61532,0.61535,0.61519,0.61528,150099998.0
2006-08-01 15:07:00,0.61535,0.6154,0.61533,0.61538,71099999.0
2006-08-01 15:08:00,0.61525,0.61533,0.6151,0.6151,205700000.0
2006-08-01 15:09:00,0.61528,0.6154,0.61522,0.61534,124599998.0
2006-08-01 15:10:00,0.61534,0.61541,0.61534,0.61538,74800000.0
2006-08-01 15:11:00,0.61536,0.61541,0.61528,0.61528,85300002.0
2006-08-01 15:12:00,0.61532,0.61537,0.61528,0.6153,78900000.0
2006-08-01 15:13:00,0.61524,0.61537,0.61518,0.61525,111400000.0
2006-08-01 15:14:00,0.61533,0.61533,0.61519,0.6153,76499999.0
2006-08-01 15:15:00,0.6154,0.61553,0.6154,0.61552,104900000.0
2006-08-01 15:16:00,0.61548,0.61556,0.61548,0.61554,86000000.0
2006-08-01 15:17:00,0.61551,0.61569,0.61551,0.61569,62199999.0
2006-08-01 15:18:00,0.61558,0.61558,0.61544,0.61544,32500000.0
2006-08-01 15:19:00,0.61555,0.61555,0.6155,0.61555,87800000.0
2006-08-01 15:20:00,0.61561,0.61591,0.61561,0.61591,86899998.0
2006-08-01 15:21:00,0.61599,0.61613,0.61586,0.61586,37500000.0
2006-08-01 15:22:00,0.61587,0.61595,0.61579,0.61586,87499998.0
2006-08-01 15:23:00,0.61583,0.61583,0.61575,0.61578,75600001.0
2006-08-01 15:24:00,0.61588,0.61588,0.61568,0.61574,171000000.0
2006-08-01 15:25:00,0.6158,0.61592,0.61576,0.61586,126499999.0
2006-08-01 15:26:00,0.61585,0.61595,0.61583,0.6159,75699999.0
2006-08-01 15:27:00,0.61583,0.61595,0.61583,0.6159,76900000.0
2006-08-01 15:28:00,0.61587,0.616,0.61577,0.61578,71600000.0
2006-08-01 15:29:00,0.61572,0.61594,0.61572,0.61588,116400001.0
2006-08-01 15:30:00,0.61595,0.61597,0.6159,0.6159,32600000.0
2006-08-01 15:31:00,0.61595,0.61595,0.61585,0.61595,120099999.0
2006-08-01 15:32:00,0.61592,0.61597,0.61578,0.61597,69900000.0
2006-08-01 15:33:00,0.61585,0.61585,0.61585,0.61585,34300001.0
2006-08-01 15:34:00,0.6158,0.61603,0.6158,0.61598,27900000.0
2006-08-01 15:35:00,0.61596,0.61596,0.61594,0.61594,27200000.0
2006-08-01 15:36:00,0.61587,0.61595,0.61587,0.6159,91699999.0
2006-08-01 15:37:00,0.6159,0.61593,0.61583,0.61583,46999999.0
2006-08-01 15:38:00,0.61604,0.61604,0.61597,0.61597,73699998.0
2006-08-01 15:39:00,0.616,0.61605,0.61595,0.61605,105500002.0
2006-08-01 15:40:00,0.61607,0.61615,0.61586,0.61586,60100000.0
2006-08-01 15:41:00,0.616,0.61605,0.61593,0.616,86799998.0
2006-08-01 15:42:00,0.61602,0.61611,0.61598,0.616,61200000.0
2006-08-01 15:43:00,0.61605,0.61605,0.61595,0.616,61700000.0
2006-08-01 15:44:00,0.61605,0.61605,0.61603,0.61603,50600000.0
2006-08-01 15:45:00,0.616,0.616,0.616,0.616,60100001.0
2006-08-01 15:46:00,0.61608,0.61628,0.616,0.616,98800001.0
2006-08-01 15:47:00,0.61605,0.6161,0.61605,0.61608,89899996.0
2006-08-01 15:48:00,0.61605,0.61611,0.61602,0.61609,56600000.0
2006-08-01 15:49:00,0.61605,0.61618,0.61604,0.61618,99700000.0
2006-08-01 15:50:00,0.61614,0.61616,0.61602,0.61611,113200000.0
2006-08-01 15:51:00,0.61616,0.61622,0.61603,0.61622,143600000.0
2006-08-01 15:52:00,0.61612,0.6162,0.61603,0.61603,151899998.0
2006-08-01 15:53:00,0.61597,0.61618,0.61597,0.61615,123999997.0
2006-08-01 15:54:00,0.61619,0.61619,0.61611,0.61611,37099998.0
2006-08-01 15:55:00,0.61615,0.61623,0.61605,0.61605,65000000.0
2006-08-01 15:56:00,0.61611,0.61614,0.61595,0.61614,61100000.0
2006-08-01 15:57:00,0.61629,0.61634,0.61619,0.61619,63400000.0
2006-08-01 15:58:00,0.61611,0.61614,0.61606,0.61613,77400001.0
2006-08-01 15:59:00,0.61608,0.61608,0.61597,0.61599,86900000.0
2006-08-01 16:00:00,0.61573,0.61587,0.61561,0.61587,71900001.0
2006-08-01 16:01:00,0.61596,0.61596,0.61574,0.61575,146699997.0
2006-08-01 16:02:00,0.61577,0.61587,0.61577,0.6158,96600003.0
2006-08-01 16:03:00,0.6159,0.6159,0.61582,0.61582,29500001.0
2006-08-01 16:04:00,0.61588,0.6159,0.6158,0.6159,50200000.0
2006-08-01 16:05:00,0.61585,0.6161,0.61585,0.61602,69499998.0
2006-08-01 16:06:00,0.61611,0.61615,0.61603,0.61615,133099999.0
2006-08-01 16:07:00,0.61608,0.61626,0.61603,0.61615,76799999.0
2006-08-01 16:08:00,0.61624,0.61633,0.61624,0.61628,95000000.0
2006-08-01 16:09:00,0.61632,0.61641,0.61629,0.61634,98600001.0
2006-08-01 16:10:00,0.61616,0.61633,0.61616,0.61633,27100000.0
2006-08-01 16:11:00,0.61633,0.61639,0.61631,0.61633,77200000.0
2006-08-01 16:12:00,0.61628,0.61633,0.61623,0.61633,45300000.0
2006-08-01 16:13:00,0.61624,0.61624,0.61611,0.61621,86200001.0
2006-08-01 16:14:00,0.61625,0.61643,0.61625,0.61625,114699999.0
2006-08-01 16:15:00,0.61612,0.61635,0.61612,0.61628,101300000.0
2006-08-01 16:16:00,0.61658,0.61669,0.61625,0.61644,91200000.0
2006-08-01 16:17:00,0.61638,0.61638,0.61623,0.61633,79000002.0
2006-08-01 16:18:00,0.61639,0.61641,0.61619,0.61622,86000000.0
2006-08-01 16:19:00,0.61621,0.6165,0.61611,0.61611,197299997.0
2006-08-01 16:20:00,0.6161,0.61615,0.61601,0.61615,79800000.0
2006-08-01 16:21:00,0.61602,0.61616,0.61602,0.61616,94300000.0
2006-08-01 16:22:00,0.61624,0.6163,0.61622,0.61629,160500000.0
2006-08-01 16:23:00,0.61634,0.61637,0.61622,0.61622,114699999.0
2006-08-01 16:24:00,0.61637,0.61637,0.61633,0.61633,58699999.0
2006-08-01 16:25:00,0.61629,0.61639,0.61626,0.61636,87300001.0
2006-08-01 16:26:00,0.61621,0.61631,0.61621,0.61628,78499999.0
2006-08-01 16:27:00,0.61622,0.61622,0.61598,0.61598,88400001.0
2006-08-01 16:28:00,0.61572,0.6161,0.61572,0.61594,71700000.0
2006-08-01 16:29:00,0.61597,0.616,0.61581,0.61586,58800000.0
2006-08-01 16:30:00,0.61581,0.61594,0.61581,0.61582,103199998.0
2006-08-01 16:31:00,0.61594,0.61604,0.61594,0.61597,67600001.0
2006-08-01 16:32:00,0.61588,0.61601,0.61588,0.61601,115800000.0
2006-08-01 16:33:00,0.61599,0.61608,0.61585,0.61603,173299999.0
2006-08-01 16:34:00,0.61598,0.61602,0.61589,0.61593,124300000.0
2006-08-01 16:35:00,0.61605,0.61617,0.616,0.61617,110100001.0
2006-08-01 16:36:00,0.61615,0.6162,0.61611,0.61613,119999996.0
2006-08-01 16:37:00,0.616,0.61612,0.61597,0.6161,98400000.0
2006-08-01 16:38:00,0.61609,0.61616,0.61603,0.61603,82100001.0
2006-08-01 16:39:00,0.61609,0.61624,0.61606,0.61616,105700000.0
2006-08-01 16:40:00,0.61617,0.6162,0.61613,0.61613,58999999.0
2006-08-01 16:41:00,0.61619,0.61626,0.61619,0.6162,53700000.0
2006-08-01 16:42:00,0.61611,0.61611,0.61609,0.61609,8800000.0
2006-08-01 16:43:00,0.61604,0.61624,0.61604,0.61624,87900001.0
2006-08-01 16:44:00,0.61637,0.61646,0.61627,0.61627,71700000.0
2006-08-01 16:45:00,0.61635,0.61635,0.61625,0.61625,126599997.0
2006-08-01 16:46:00,0.61635,0.61635,0.61628,0.61632,111600001.0
2006-08-01 16:47:00,0.61635,0.61635,0.61625,0.6163,87600000.0
2006-08-01 16:48:00,0.61637,0.61643,0.61632,0.61643,88400000.0
2006-08-01 16:49:00,0.61646,0.61649,0.61646,0.61649,34300000.0
2006-08-01 16:50:00,0.61658,0.6166,0.61645,0.61658,113899998.0
2006-08-01 16:51:00,0.61669,0.61669,0.61652,0.61652,128800001.0
2006-08-01 16:52:00,0.61671,0.6168,0.61654,0.61654,107899998.0
2006-08-01 16:53:00,0.61653,0.61668,0.61653,0.61668,71200000.0
2006-08-01 16:54:00,0.61661,0.61712,0.61661,0.61702,161899998.0
2006-08-01 16:55:00,0.61705,0.61711,0.61679,0.61679,86299999.0
2006-08-01 16:56:00,0.61682,0.61727,0.61682,0.61727,61300000.0
2006-08-01 16:57:00,0.61728,0.61728,0.61708,0.61715,92699999.0
2006-08-01 16:58:00,0.61712,0.61716,0.61704,0.61716,134500000.0
2006-08-01 16:59:00,0.61724,0.61755,0.61724,0.61755,100600001.0
2006-08-01 17:00:00,0.6176,0.61778,0.6175,0.61765,115200000.0
2006-08-01 17:01:00,0.61765,0.61767,0.61748,0.61766,92600001.0
2006-08-01 17:02:00,0.61777,0.6179,0.61777,0.61783,45799999.0
2006-08-01 17:03:00,0.61787,0.61806,0.61766,0.61806,167500000.0
2006-08-01 17:04:00,0.6179,0.6179,0.61785,0.61787,64400000.0
2006-08-01 17:05:00,0.61789,0.61793,0.61789,0.61793,30200000.0
2006-08-01 17:06:00,0.61785,0.61792,0.61772,0.61788,57899999.0
2006-08-01 17:07:00,0.61795,0.61795,0.61785,0.6179,68799999.0
2006-08-01 17:08:00,0.61795,0.618,0.6178,0.6179,107699997.0
2006-08-01 17:09:00,0.61794,0.61794,0.61783,0.61793,75000000.0
2006-08-01 17:10:00,0.61792,0.61796,0.61766,0.61774,84199999.0
2006-08-01 17:11:00,0.61754,0.61785,0.61754,0.61782,80899999.0
2006-08-01 17:12:00,0.61788,0.61808,0.61787,0.61787,72300000.0
2006-08-01 17:13:00,0.6179,0.61813,0.6179,0.618,55300000.0
2006-08-01 17:14:00,0.6179,0.6181,0.6179,0.61805,81100000.0
2006-08-01 17:15:00,0.61805,0.61805,0.61795,0.61795,58900000.0
2006-08-01 17:16:00,0.618,0.61815,0.618,0.61805,77800001.0
2006-08-01 17:17:00,0.61795,0.61804,0.61791,0.61791,75000000.0
2006-08-01 17:18:00,0.61796,0.61808,0.61796,0.61806,93100000.0
2006-08-01 17:19:00,0.61809,0.6182,0.61808,0.61808,41400001.0
2006-08-01 17:20:00,0.61825,0.61827,0.61815,0.6182,90900002.0
2006-08-01 17:21:00,0.6181,0.6181,0.61799,0.61807,71700000.0
2006-08-01 17:22:00,0.61804,0.6182,0.61804,0.6182,43100000.0
2006-08-01 17:23:00,0.61815,0.61822,0.61804,0.61822,126100002.0
2006-08-01 17:24:00,0.61823,0.61823,0.61808,0.61817,106499999.0
2006-08-01 17:25:00,0.6181,0.61815,0.61807,0.61815,55800000.0
2006-08-01 17:26:00,0.61813,0.61815,0.61805,0.61805,58200001.0
2006-08-01 17:27:00,0.61805,0.61805,0.61772,0.61786,88499999.0
2006-08-01 17:28:00,0.61777,0.61786,0.61766,0.61783,57400000.0
2006-08-01 17:29:00,0.61796,0.61796,0.61727,0.6174,90600001.0
2006-08-01 17:30:00,0.61733,0.61748,0.61733,0.61739,112500000.0
2006-08-01 17:31:00,0.61737,0.61748,0.61737,0.61745,106099998.0
2006-08-01 17:32:00,0.61742,0.6175,0.61742,0.61744,42200000.0
2006-08-01 17:33:00,0.61753,0.61753,0.61748,0.6175,39200000.0
2006-08-01 17:34:00,0.61753,0.61759,0.61747,0.61754,134200002.0
2006-08-01 17:35:00,0.61753,0.61763,0.61753,0.61762,27900000.0
2006-08-01 17:36:00,0.61763,0.61771,0.61755,0.61757,98499997.0
2006-08-01 17:37:00,0.61759,0.6177,0.61759,0.6177,50300000.0
2006-08-01 17:38:00,0.61771,0.61777,0.61771,0.61777,44700000.0
2006-08-01 17:39:00,0.6178,0.61796,0.61774,0.61778,144599998.0
2006-08-01 17:40:00,0.61788,0.61813,0.61788,0.618,68000001.0
2006-08-01 17:41:00,0.618,0.618,0.61784,0.61794,59800000.0
2006-08-01 17:42:00,0.61802,0.61817,0.61798,0.61817,75400000.0
2006-08-01 17:43:00,0.61827,0.61829,0.61806,0.61815,83099999.0
2006-08-01 17:44:00,0.61812,0.61812,0.61777,0.61784,67600000.0
2006-08-01 17:45:00,0.61789,0.61789,0.61767,0.61781,99699999.0
2006-08-01 17:46:00,0.61779,0.61782,0.61769,0.61782,84799999.0
2006-08-01 17:47:00,0.61785,0.61794,0.61753,0.61794,54000000.0
2006-08-01 17:48:00,0.61805,0.61805,0.618,0.61805,142900001.0
2006-08-01 17:49:00,0.61809,0.61825,0.61804,0.61808,127499997.0
2006-08-01 17:50:00,0.61794,0.61802,0.61791,0.61792,105399998.0
2006-08-01 17:51:00,0.61779,0.61785,0.61771,0.61781,84900000.0
2006-08-01 17:52:00,0.61768,0.61786,0.61768,0.61778,133600000.0
2006-08-01 17:53:00,0.61785,0.61789,0.61781,0.61789,81200000.0
2006-08-01 17:54:00,0.61781,0.61788,0.61776,0.61788,110700003.0
2006-08-01 17:55:00,0.61783,0.618,0.61778,0.618,72100000.0
2006-08-01 17:56:00,0.61797,0.6182,0.61783,0.6182,129099998.0
2006-08-01 17:57:00,0.61818,0.61818,0.61801,0.61801,100199998.0
2006-08-01 17:58:00,0.61813,0.61822,0.61803,0.61822,105899999.0
2006-08-01 17:59:00,0.6182,0.61829,0.61799,0.61829,97000000.0
2006-08-01 18:00:00,0.61814,0.61835,0.61802,0.61831,123799999.0
2006-08-01 18:01:00,0.61836,0.61842,0.61833,0.61839,150400001.0
2006-08-01 18:02:00,0.61846,0.61869,0.61836,0.61869,79699999.0
2006-08-01 18:03:00,0.61876,0.61888,0.61858,0.61888,294600000.0
2006-08-01 18:04:00,0.61894,0.61909,0.61885,0.61898,220299998.0
2006-08-01 18:05:00,0.61904,0.61915,0.61883,0.61891,258700002.0
2006-08-01 18:06:00,0.61902,0.61914,0.61902,0.61909,131799998.0
2006-08-01 18:07:00,0.61906,0.61917,0.61889,0.61908,226699999.0
2006-08-01 18:08:00,0.6191,0.61925,0.6191,0.61912,103599998.0
2006-08-01 18:09:00,0.6192,0.61928,0.61907,0.6192,174999998.0
2006-08-01 18:10:00,0.61915,0.6193,0.61915,0.61927,126100000.0
2006-08-01 18:11:00,0.61911,0.61911,0.61899,0.61899,18300000.0
2006-08-01 18:12:00,0.61902,0.6192,0.61902,0.61905,111200001.0
2006-08-01 18:13:00,0.61904,0.61919,0.61886,0.61898,106499999.0
2006-08-01 18:14:00,0.61905,0.61912,0.61882,0.6189,127000003.0
2006-08-01 18:15:00,0.61887,0.61901,0.61887,0.61899,160100003.0
2006-08-01 18:16:00,0.61912,0.61966,0.61912,0.61966,329199999.0
2006-08-01 18:17:00,0.61977,0.61999,0.61975,0.61975,193600001.0
2006-08-01 18:18:00,0.61961,0.6197,0.61947,0.61947,304100000.0
2006-08-01 18:19:00,0.61941,0.61963,0.61939,0.6194,249099999.0
2006-08-01 18:20:00,0.61941,0.61956,0.61941,0.61948,76700000.0
2006-08-01 18:21:00,0.6194,0.61945,0.6194,0.61945,169299996.0
2006-08-01 18:22:00,0.61947,0.61965,0.61937,0.61937,104899999.0
2006-08-01 18:23:00,0.61932,0.61948,0.61894,0.61923,281999998.0
2006-08-01 18:24:00,0.61936,0.61993,0.61936,0.61993,261100004.0
2006-08-01 18:25:00,0.61999,0.62017,0.61976,0.61982,125600001.0
2006-08-01 18:26:00,0.61975,0.61985,0.61975,0.61985,106299999.0
2006-08-01 18:27:00,0.61981,0.62008,0.61976,0.61995,363899998.0
2006-08-01 18:28:00,0.61989,0.62005,0.61983,0.61983,178700002.0
2006-08-01 18:29:00,0.61979,0.61979,0.6196,0.61975,244100000.0
2006-08-01 18:30:00,0.61973,0.61975,0.61965,0.61975,103599999.0
2006-08-01 18:31:00,0.61979,0.62022,0.61979,0.62002,190500000.0
2006-08-01 18:32:00,0.61994,0.62007,0.61978,0.61978,95600000.0
2006-08-01 18:33:00,0.61981,0.61986,0.61975,0.61977,185099999.0
2006-08-01 18:34:00,0.61985,0.61994,0.6198,0.61994,44100000.0
2006-08-01 18:35:00,0.61997,0.61999,0.61988,0.61988,118599999.0
2006-08-01 18:36:00,0.61988,0.61988,0.61972,0.61972,186099999.0
2006-08-01 18:37:00,0.61971,0.61977,0.61958,0.61958,88000000.0
2006-08-01 18:38:00,0.6195,0.61955,0.6195,0.61955,153400000.0
2006-08-01 18:39:00,0.61952,0.61972,0.61951,0.61959,320899998.0
2006-08-01 18:40:00,0.61955,0.6196,0.61945,0.6196,107200002.0
2006-08-01 18:41:00,0.6195,0.61971,0.61948,0.61953,373099999.0
2006-08-01 18:42:00,0.61965,0.61986,0.6196,0.61986,130100001.0
2006-08-01 18:43:00,0.61985,0.62003,0.6197,0.6199,675100000.0
2006-08-01 18:44:00,0.6199,0.61993,0.61978,0.61988,265000000.0
2006-08-01 18:45:00,0.61992,0.61992,0.61967,0.61975,410200003.0
2006-08-01 18:46:00,0.61977,0.6199,0.61973,0.61973,113800000.0
2006-08-01 18:47:00,0.6197,0.61975,0.6197,0.61975,111600000.0
2006-08-01 18:48:00,0.61978,0.6199,0.61971,0.61971,143100001.0
2006-08-01 18:49:00,0.6197,0.6199,0.6197,0.61985,147500002.0
2006-08-01 18:50:00,0.61985,0.61985,0.61975,0.61983,102700001.0
2006-08-01 18:51:00,0.61975,0.61985,0.61975,0.61983,117900000.0
2006-08-01 18:52:00,0.61985,0.61985,0.6198,0.6198,122800001.0
2006-08-01 18:53:00,0.6198,0.61985,0.61975,0.61985,90800000.0
2006-08-01 18:54:00,0.61985,0.61985,0.6198,0.6198,67800001.0
2006-08-01 18:55:00,0.61987,0.61987,0.61975,0.6198,156300003.0
2006-08-01 18:56:00,0.61981,0.61981,0.61972,0.61977,113400000.0
2006-08-01 18:57:00,0.61984,0.61991,0.61971,0.61983,168000000.0
2006-08-01 18:58:00,0.61982,0.61991,0.61982,0.61986,97199998.0
2006-08-01 18:59:00,0.61973,0.61986,0.61973,0.61978,222700000.0
2006-08-01 19:00:00,0.61975,0.61978,0.61963,0.61978,134200000.0
2006-08-01 19:01:00,0.6199,0.61998,0.6199,0.6199,54399999.0
2006-08-01 19:02:00,0.61993,0.62004,0.61976,0.62004,82700000.0
2006-08-01 19:03:00,0.62005,0.62015,0.62005,0.6201,176099997.0
2006-08-01 19:04:00,0.62,0.62002,0.61974,0.61974,137800003.0
2006-08-01 19:05:00,0.6197,0.61987,0.6197,0.61987,82899998.0
2006-08-01 19:06:00,0.61985,0.61987,0.61975,0.6198,205699999.0
2006-08-01 19:07:00,0.61985,0.6199,0.61965,0.61975,313200002.0
2006-08-01 19:08:00,0.61979,0.61979,0.61957,0.61972,129699999.0
2006-08-01 19:09:00,0.61975,0.61975,0.6196,0.61967,131799999.0
2006-08-01 19:10:00,0.61968,0.61977,0.61966,0.61977,82699998.0
2006-08-01 19:11:00,0.61975,0.61985,0.61975,0.6198,75500000.0
2006-08-01 19:12:00,0.61975,0.61984,0.61971,0.61973,35100000.0
2006-08-01 19:13:00,0.61965,0.61975,0.6196,0.6197,83199999.0
2006-08-01 19:14:00,0.61972,0.61972,0.61959,0.61959,84700001.0
2006-08-01 19:15:00,0.61958,0.61962,0.6195,0.6195,117799999.0
2006-08-01 19:16:00,0.61946,0.6197,0.61946,0.6197,43000000.0
2006-08-01 19:17:00,0.61982,0.62015,0.61982,0.62007,101300000.0
2006-08-01 19:18:00,0.62002,0.62002,0.61984,0.61984,69400000.0
2006-08-01 19:19:00,0.61978,0.62002,0.61972,0.61972,92500000.0
2006-08-01 19:20:00,0.61965,0.6197,0.61955,0.61955,145100001.0
2006-08-01 19:21:00,0.6196,0.61965,0.6195,0.61955,110799998.0
2006-08-01 19:22:00,0.61955,0.6196,0.61955,0.6196,79000001.0
2006-08-01 19:23:00,0.6195,0.6196,0.6195,0.61955,80499999.0
2006-08-01 19:24:00,0.6196,0.61963,0.61955,0.61955,111300000.0
2006-08-01 19:25:00,0.6196,0.61965,0.61955,0.61965,77600001.0
2006-08-01 19:26:00,0.61955,0.61956,0.61946,0.61949,67300000.0
2006-08-01 19:27:00,0.61943,0.6195,0.61935,0.61935,164100000.0
2006-08-01 19:28:00,0.6196,0.61961,0.6194,0.6194,141499999.0
2006-08-01 19:29:00,0.61935,0.61945,0.6193,0.6194,77300000.0
2006-08-01 19:30:00,0.61948,0.61955,0.61948,0.61955,79600002.0
2006-08-01 19:31:00,0.6196,0.6196,0.61946,0.61957,79799998.0
2006-08-01 19:32:00,0.61955,0.61965,0.61945,0.6195,118899998.0
2006-08-01 19:33:00,0.61945,0.61955,0.61941,0.61948,72999999.0
2006-08-01 19:34:00,0.61945,0.61948,0.61933,0.61945,105700001.0
2006-08-01 19:35:00,0.61945,0.6195,0.61935,0.61945,194799999.0
2006-08-01 19:36:00,0.61943,0.61947,0.61935,0.6194,141999998.0
2006-08-01 19:37:00,0.61939,0.61941,0.61932,0.61932,95800001.0
2006-08-01 19:38:00,0.61942,0.61946,0.61938,0.6194,68599998.0
2006-08-01 19:39:00,0.61945,0.61948,0.61938,0.6194,275500002.0
2006-08-01 19:40:00,0.61948,0.61948,0.6194,0.6194,69900000.0
2006-08-01 19:41:00,0.61955,0.61982,0.61951,0.61951,94000003.0
2006-08-01 19:42:00,0.61946,0.61955,0.61946,0.61947,77700000.0
2006-08-01 19:43:00,0.6195,0.61955,0.61945,0.61947,86400000.0
2006-08-01 19:44:00,0.61962,0.61978,0.61951,0.61956,113099998.0
2006-08-01 19:45:00,0.61955,0.61965,0.6195,0.6195,53400000.0
2006-08-01 19:46:00,0.61953,0.6196,0.61945,0.61955,80500001.0
2006-08-01 19:47:00,0.61955,0.61955,0.6195,0.6195,56800000.0
2006-08-01 19:48:00,0.61945,0.61955,0.61945,0.6195,52800000.0
2006-08-01 19:49:00,0.6195,0.61967,0.61935,0.61935,120300000.0
2006-08-01 19:50:00,0.61952,0.61955,0.61945,0.6195,149199998.0
2006-08-01 19:51:00,0.61951,0.61952,0.61937,0.61937,192799998.0
2006-08-01 19:52:00,0.61935,0.6194,0.61925,0.61935,149700001.0
2006-08-01 19:53:00,0.61938,0.61938,0.61927,0.6193,105000000.0
2006-08-01 19:54:00,0.6193,0.6194,0.6193,0.61935,124400002.0
2006-08-01 19:55:00,0.61925,0.61935,0.61925,0.61935,238500000.0
2006-08-01 19:56:00,0.61933,0.6194,0.61928,0.6193,216499998.0
2006-08-01 19:57:00,0.61935,0.61935,0.61925,0.6193,126500000.0
2006-08-01 19:58:00,0.61935,0.61935,0.61925,0.6193,171500001.0
2006-08-01 19:59:00,0.6193,0.61935,0.61925,0.61925,113800001.0
2006-08-01 20:00:00,0.61927,0.61938,0.61925,0.6193,243800000.0
2006-08-01 20:01:00,0.6193,0.61935,0.61923,0.61933,112199999.0
2006-08-01 20:02:00,0.61935,0.61935,0.6193,0.6193,113899999.0
2006-08-01 20:03:00,0.6194,0.6194,0.6193,0.61937,89000000.0
2006-08-01 20:04:00,0.61935,0.6194,0.61925,0.61935,149800000.0
2006-08-01 20:05:00,0.61938,0.6194,0.61925,0.6194,152300000.0
2006-08-01 20:06:00,0.6194,0.6194,0.61925,0.61935,305700001.0
2006-08-01 20:07:00,0.61933,0.61938,0.61925,0.61925,86199999.0
2006-08-01 20:08:00,0.6193,0.61935,0.6193,0.61932,61000000.0
2006-08-01 20:09:00,0.61935,0.6194,0.6191,0.6193,109100000.0
2006-08-01 20:10:00,0.61926,0.61953,0.61926,0.61953,139300001.0
2006-08-01 20:11:00,0.61955,0.61962,0.61955,0.61962,37200000.0
2006-08-01 20:12:00,0.61965,0.61965,0.61955,0.6196,73300001.0
2006-08-01 20:13:00,0.61968,0.6197,0.61935,0.6196,108599999.0
2006-08-01 20:14:00,0.61971,0.61975,0.61965,0.61973,107599999.0
2006-08-01 20:15:00,0.61954,0.61969,0.61954,0.61964,117399999.0
2006-08-01 20:16:00,0.61961,0.61969,0.61948,0.61948,424000001.0
2006-08-01 20:17:00,0.61942,0.61957,0.61942,0.61955,237000000.0
2006-08-01 20:18:00,0.61953,0.61967,0.61952,0.61967,112400000.0
2006-08-01 20:19:00,0.61967,0.61967,0.61956,0.61957,84999999.0
2006-08-01 20:20:00,0.6196,0.6196,0.61945,0.6195,65299999.0
2006-08-01 20:21:00,0.61952,0.6196,0.6195,0.61955,81500001.0
2006-08-01 20:22:00,0.61955,0.61955,0.6195,0.61955,107200001.0
2006-08-01 20:23:00,0.61955,0.6196,0.61945,0.6196,77299999.0
2006-08-01 20:24:00,0.61955,0.61955,0.61925,0.61955,77099999.0
2006-08-01 20:25:00,0.61955,0.61957,0.61945,0.6195,109900000.0
2006-08-01 20:26:00,0.61955,0.6196,0.61945,0.6195,82699999.0
2006-08-01 20:27:00,0.6195,0.61955,0.6195,0.61955,111400002.0
2006-08-01 20:28:00,0.61957,0.61974,0.61956,0.61974,61300000.0
2006-08-01 20:29:00,0.6198,0.61984,0.61972,0.61976,268299998.0
2006-08-01 20:30:00,0.61974,0.61976,0.61959,0.6197,250800000.0
2006-08-01 20:31:00,0.61974,0.61975,0.61964,0.61975,241600000.0
2006-08-01 20:32:00,0.61965,0.61975,0.61965,0.61972,110799998.0
2006-08-01 20:33:00,0.61969,0.61977,0.61964,0.61966,201400000.0
2006-08-01 20:34:00,0.61977,0.61984,0.61974,0.61984,118100001.0
2006-08-01 20:35:00,0.61985,0.61985,0.61975,0.6198,53500000.0
2006-08-01 20:36:00,0.6198,0.61995,0.6197,0.61975,136600001.0
2006-08-01 20:37:00,0.61977,0.61995,0.61975,0.6198,158800000.0
2006-08-01 20:38:00,0.6198,0.61982,0.61975,0.6198,165700001.0
2006-08-01 20:39:00,0.6198,0.61985,0.6198,0.61985,50200000.0
2006-08-01 20:40:00,0.6198,0.6199,0.61975,0.6198,216599998.0
2006-08-01 20:41:00,0.6198,0.61985,0.61975,0.61985,153300000.0
2006-08-01 20:42:00,0.6198,0.61985,0.61972,0.6198,82199999.0
2006-08-01 20:43:00,0.6198,0.6199,0.6198,0.6198,157499998.0
2006-08-01 20:44:00,0.61975,0.61985,0.61975,0.61985,23700000.0
2006-08-01 20:45:00,0.6198,0.61985,0.61973,0.61975,83799998.0
2006-08-01 20:46:00,0.61979,0.61979,0.61952,0.61952,79600000.0
2006-08-01 20:47:00,0.6196,0.61966,0.61958,0.61958,114100001.0
2006-08-01 20:48:00,0.6195,0.6196,0.6195,0.6195,84300001.0
2006-08-01 20:49:00,0.6195,0.6196,0.61945,0.61955,104299999.0
2006-08-01 20:50:00,0.61955,0.61957,0.61947,0.6195,179700000.0
2006-08-01 20:51:00,0.6195,0.6196,0.6195,0.61955,84799999.0
2006-08-01 20:52:00,0.61955,0.61965,0.6195,0.6195,81399999.0
2006-08-01 20:53:00,0.6196,0.61965,0.61952,0.61955,264899997.0
2006-08-01 20:54:00,0.61959,0.61981,0.61958,0.61981,185100000.0
2006-08-01 20:55:00,0.61968,0.61971,0.61959,0.61959,59000000.0
2006-08-01 20:56:00,0.61961,0.6198,0.61944,0.6198,110499998.0
2006-08-01 20:57:00,0.61977,0.6198,0.61956,0.61966,71799999.0
2006-08-01 20:58:00,0.61962,0.61977,0.61961,0.61961,224100000.0
2006-08-01 20:59:00,0.61965,0.61975,0.6196,0.61965,234599996.0
2006-08-01 21:00:00,0.61965,0.61967,0.6196,0.61965,212099999.0
2006-08-01 21:01:00,0.61955,0.61967,0.61955,0.61967,141899998.0
2006-08-01 21:02:00,0.61965,0.6197,0.61962,0.61965,114000002.0
2006-08-01 21:03:00,0.6197,0.61975,0.6196,0.61975,95699999.0
2006-08-01 21:04:00,0.6197,0.6197,0.6196,0.6196,74100000.0
2006-08-01 21:05:00,0.6197,0.61975,0.6196,0.61965,134499997.0
2006-08-01 21:06:00,0.6196,0.61975,0.6196,0.61965,86900000.0
2006-08-01 21:07:00,0.6197,0.6197,0.61965,0.61965,46800000.0
2006-08-01 21:08:00,0.61965,0.6197,0.61955,0.61965,169799997.0
2006-08-01 21:09:00,0.61965,0.61975,0.6196,0.6197,243999998.0
2006-08-01 21:10:00,0.61965,0.6197,0.61965,0.6197,86100002.0
2006-08-01 21:11:00,0.61965,0.61965,0.61965,0.61965,2400000.0
2006-08-01 21:12:00,0.6196,0.61973,0.6196,0.61967,90700000.0
2006-08-01 21:13:00,0.61963,0.61967,0.6196,0.61965,65400000.0
2006-08-01 21:14:00,0.6197,0.6197,0.61965,0.61965,52600000.0
2006-08-01 21:15:00,0.61965,0.61975,0.6196,0.61965,191100001.0
2006-08-01 21:16:00,0.6197,0.6197,0.61953,0.6196,188599998.0
2006-08-01 21:17:00,0.6196,0.6197,0.6195,0.6197,199999995.0
2006-08-01 21:18:00,0.6197,0.6197,0.6196,0.61967,152500002.0
2006-08-01 21:19:00,0.6197,0.6197,0.6196,0.61965,167100002.0
2006-08-01 21:20:00,0.6197,0.61975,0.61955,0.6196,199000000.0
2006-08-01 21:21:00,0.6197,0.6197,0.6196,0.6197,55700001.0
2006-08-01 21:22:00,0.6197,0.6197,0.6196,0.61965,103199999.0
2006-08-01 21:23:00,0.61965,0.6197,0.6196,0.6197,180999999.0
2006-08-01 21:24:00,0.6197,0.6197,0.6196,0.61965,87099999.0
2006-08-01 21:25:00,0.61965,0.6197,0.61965,0.6197,143500000.0
2006-08-01 21:26:00,0.61967,0.6197,0.6196,0.6197,111000001.0
2006-08-01 21:27:00,0.61965,0.6197,0.6196,0.6197,78999999.0
2006-08-01 21:28:00,0.6197,0.6197,0.61965,0.61965,39100001.0
2006-08-01 21:29:00,0.61965,0.6197,0.6195,0.6196,169700000.0
2006-08-01 21:30:00,0.6197,0.61975,0.6196,0.6197,153100000.0
2006-08-01 21:31:00,0.6197,0.6197,0.61965,0.61965,35199999.0
2006-08-01 21:32:00,0.61965,0.6197,0.6196,0.6197,59000000.0
2006-08-01 21:33:00,0.6197,0.6197,0.61965,0.6197,68300000.0
2006-08-01 21:34:00,0.6197,0.6197,0.61957,0.61965,123900001.0
2006-08-01 21:35:00,0.61965,0.6197,0.61962,0.61965,229699999.0
2006-08-01 21:36:00,0.61965,0.61975,0.61957,0.6197,180499999.0
2006-08-01 21:37:00,0.61967,0.61975,0.61965,0.6197,117600000.0
2006-08-01 21:38:00,0.6197,0.61975,0.61965,0.61967,41500000.0
2006-08-01 21:39:00,0.61965,0.6197,0.61955,0.61967,79899999.0
2006-08-01 21:40:00,0.6197,0.61975,0.61955,0.61973,213799998.0
2006-08-01 21:41:00,0.61965,0.6197,0.6196,0.6197,115599999.0
2006-08-01 21:42:00,0.61967,0.6197,0.61965,0.6197,92500002.0
2006-08-01 21:43:00,0.61965,0.61975,0.6196,0.6196,35900000.0
2006-08-01 21:44:00,0.6197,0.6197,0.6195,0.6195,50600000.0
2006-08-01 21:45:00,0.61965,0.6197,0.61957,0.61965,137400001.0
2006-08-01 21:46:00,0.61963,0.6197,0.61962,0.61962,68300000.0
2006-08-01 21:47:00,0.61965,0.6197,0.61965,0.6197,91900001.0
2006-08-01 21:48:00,0.6197,0.6197,0.6197,0.6197,64400000.0
2006-08-01 21:49:00,0.61965,0.6197,0.61955,0.61963,104500000.0
2006-08-01 21:50:00,0.6197,0.61975,0.6196,0.61967,91600000.0
2006-08-01 21:51:00,0.61965,0.6197,0.61962,0.6197,110199999.0
2006-08-01 21:52:00,0.61965,0.6198,0.61962,0.6197,115700000.0
2006-08-01 21:53:00,0.6196,0.6197,0.6196,0.6197,51800000.0
2006-08-01 21:54:00,0.6197,0.6197,0.6196,0.61965,70800000.0
2006-08-01 21:55:00,0.61965,0.6197,0.61963,0.61965,51999998.0
2006-08-01 21:56:00,0.6197,0.6197,0.6196,0.6196,73300001.0
2006-08-01 21:57:00,0.61965,0.6197,0.61955,0.61967,148600000.0
2006-08-01 21:58:00,0.61965,0.6197,0.61965,0.6197,58900001.0
2006-08-01 21:59:00,0.61965,0.61975,0.61965,0.61965,131099998.0
2006-08-01 22:00:00,0.61965,0.6197,0.6196,0.6197,88700002.0
2006-08-01 22:01:00,0.61967,0.6197,0.6196,0.61965,94300002.0
2006-08-01 22:02:00,0.6197,0.6197,0.61965,0.61965,122900000.0
2006-08-01 22:03:00,0.6197,0.6197,0.61967,0.61967,73800000.0
2006-08-01 22:04:00,0.61965,0.6197,0.6196,0.61965,91100000.0
2006-08-01 22:05:00,0.6196,0.61975,0.6196,0.61962,141499999.0
2006-08-01 22:06:00,0.6196,0.6198,0.6195,0.61965,96099998.0
2006-08-01 22:07:00,0.61965,0.6197,0.6196,0.6196,65000000.0
2006-08-01 22:08:00,0.61965,0.6198,0.6196,0.6198,83699999.0
2006-08-01 22:09:00,0.6197,0.6197,0.6196,0.61967,61199999.0
2006-08-01 22:10:00,0.61965,0.6197,0.6196,0.61965,67400000.0
2006-08-01 22:11:00,0.61957,0.6197,0.61957,0.6197,112800001.0
2006-08-01 22:12:00,0.61965,0.6197,0.61957,0.61963,119400000.0
2006-08-01 22:13:00,0.61975,0.61975,0.6196,0.61965,95599998.0
2006-08-01 22:14:00,0.6197,0.6197,0.61955,0.61967,68600000.0
2006-08-01 22:15:00,0.61967,0.6197,0.6196,0.61965,145400001.0
2006-08-01 22:16:00,0.61963,0.61973,0.61963,0.61965,70900001.0
2006-08-01 22:17:00,0.6197,0.6197,0.6196,0.6197,79300001.0
2006-08-01 22:18:00,0.6197,0.6197,0.61955,0.61955,52899999.0
2006-08-01 22:19:00,0.61965,0.61975,0.61955,0.61965,87000001.0
2006-08-01 22:20:00,0.6197,0.6197,0.61965,0.61965,54100000.0
2006-08-01 22:21:00,0.6197,0.6197,0.6196,0.6197,59400000.0
2006-08-01 22:22:00,0.61973,0.61973,0.6196,0.6196,48699999.0
2006-08-01 22:23:00,0.6196,0.61975,0.6196,0.6197,70499999.0
2006-08-01 22:24:00,0.6196,0.6197,0.61957,0.6197,174799999.0
2006-08-01 22:25:00,0.6196,0.6197,0.6196,0.61965,81100000.0
2006-08-01 22:26:00,0.61965,0.6197,0.61962,0.6197,93400001.0
2006-08-01 22:27:00,0.6196,0.61975,0.6196,0.61975,73700000.0
2006-08-01 22:28:00,0.61955,0.61967,0.61955,0.61967,62000001.0
2006-08-01 22:29:00,0.61965,0.6197,0.61965,0.61965,49000000.0
2006-08-01 22:30:00,0.6197,0.61975,0.61965,0.6197,82400000.0
2006-08-01 22:31:00,0.6197,0.6197,0.61957,0.61957,76500000.0
2006-08-01 22:32:00,0.6197,0.6197,0.6197,0.6197,33599998.0
2006-08-01 22:33:00,0.61965,0.6197,0.61965,0.6197,89999999.0
2006-08-01 22:34:00,0.61965,0.6197,0.6194,0.61967,83900000.0
2006-08-01 22:35:00,0.61972,0.61972,0.61963,0.61963,104499999.0
2006-08-01 22:36:00,0.61965,0.6197,0.6196,0.61965,112999999.0
2006-08-01 22:37:00,0.61965,0.61965,0.6196,0.61965,79000000.0
2006-08-01 22:38:00,0.61955,0.61965,0.6194,0.61965,128800001.0
2006-08-01 22:39:00,0.61965,0.6197,0.61965,0.6197,28700000.0
2006-08-01 22:40:00,0.61965,0.6197,0.61955,0.6196,83700000.0
2006-08-01 22:41:00,0.61965,0.61965,0.61962,0.61965,61400002.0
2006-08-01 22:42:00,0.61965,0.61973,0.6196,0.61973,170600000.0
2006-08-01 22:43:00,0.61965,0.61975,0.6195,0.61965,162600003.0
2006-08-01 22:44:00,0.6197,0.61973,0.61957,0.61957,174100000.0
2006-08-01 22:45:00,0.61965,0.61975,0.6196,0.61965,217099994.0
2006-08-01 22:46:00,0.61967,0.6197,0.61945,0.6196,258299996.0
2006-08-01 22:47:00,0.6196,0.6197,0.6196,0.61968,78499999.0
2006-08-01 22:48:00,0.61963,0.61975,0.6195,0.61965,108400001.0
2006-08-01 22:49:00,0.61965,0.61965,0.61965,0.61965,37500000.0
2006-08-01 22:50:00,0.6197,0.6197,0.6194,0.61965,224199999.0
2006-08-01 22:51:00,0.61965,0.6197,0.61957,0.6196,165900000.0
2006-08-01 22:52:00,0.61967,0.61967,0.6196,0.61965,112500000.0
2006-08-01 22:53:00,0.6197,0.6197,0.6196,0.6197,76800000.0
2006-08-01 22:54:00,0.61967,0.6197,0.6196,0.6196,54600000.0
2006-08-01 22:55:00,0.6196,0.61975,0.6196,0.6196,103999998.0
2006-08-01 22:56:00,0.6197,0.61972,0.6196,0.61965,83800000.0
2006-08-01 22:57:00,0.61965,0.6198,0.61963,0.61967,112599999.0
2006-08-01 22:58:00,0.61965,0.61975,0.6196,0.61965,86800000.0
2006-08-01 22:59:00,0.6195,0.6197,0.61945,0.61945,191100002.0
2006-08-01 23:00:00,0.6195,0.6197,0.6195,0.61965,149499998.0
2006-08-01 23:01:00,0.61981,0.62006,0.6197,0.61997,92900000.0
2006-08-01 23:02:00,0.61982,0.61997,0.6197,0.61997,139000000.0
2006-08-01 23:03:00,0.62012,0.62031,0.61984,0.62008,86200000.0
2006-08-01 23:04:00,0.61994,0.62008,0.61981,0.62004,71800000.0
2006-08-01 23:05:00,0.62006,0.62032,0.62,0.62018,85100000.0
2006-08-01 23:06:00,0.62016,0.62016,0.62001,0.62003,149300003.0
2006-08-01 23:07:00,0.6201,0.6202,0.61973,0.62009,141399998.0
2006-08-01 23:08:00,0.62016,0.6202,0.61993,0.62004,105099998.0
2006-08-01 23:09:00,0.62009,0.62021,0.61995,0.61995,58700000.0
2006-08-01 23:10:00,0.61992,0.6202,0.61992,0.61996,91900000.0
2006-08-01 23:11:00,0.62004,0.62021,0.61989,0.6199,60600000.0
2006-08-01 23:12:00,0.62012,0.62019,0.61993,0.62009,128399997.0
2006-08-01 23:13:00,0.62002,0.62017,0.6198,0.62016,77500000.0
2006-08-01 23:14:00,0.62008,0.62009,0.61983,0.6199,113000000.0
2006-08-01 23:15:00,0.62004,0.62004,0.61981,0.61993,126699999.0
2006-08-01 23:16:00,0.61985,0.62013,0.61985,0.62,92600000.0
2006-08-01 23:17:00,0.62005,0.6203,0.62001,0.62005,90900000.0
2006-08-01 23:18:00,0.62018,0.62031,0.62002,0.62024,139800001.0
2006-08-01 23:19:00,0.62019,0.62024,0.62006,0.62014,59900000.0
2006-08-01 23:20:00,0.62029,0.62029,0.62001,0.62005,97600000.0
2006-08-01 23:21:00,0.62004,0.62037,0.62004,0.62037,92099999.0
2006-08-01 23:22:00,0.62017,0.62017,0.62002,0.62013,65199999.0
2006-08-01 23:23:00,0.62014,0.62017,0.61982,0.62,134199997.0
2006-08-01 23:24:00,0.6201,0.62029,0.61991,0.61998,126700001.0
2006-08-01 23:25:00,0.62008,0.62017,0.62002,0.62002,117999999.0
2006-08-01 23:26:00,0.61999,0.62017,0.6199,0.61997,66000000.0
2006-08-01 23:27:00,0.62011,0.62022,0.62011,0.62012,41500000.0
2006-08-01 23:28:00,0.62007,0.62026,0.62007,0.62026,35800000.0
2006-08-01 23:29:00,0.62018,0.62027,0.6199,0.62004,80700000.0
2006-08-01 23:30:00,0.61964,0.62008,0.61964,0.62008,78600001.0
2006-08-01 23:31:00,0.62012,0.62031,0.62003,0.62021,99000000.0
2006-08-01 23:32:00,0.62028,0.62032,0.62021,0.62032,104800000.0
2006-08-01 23:33:00,0.62025,0.62038,0.62025,0.6203,70800000.0
2006-08-01 23:34:00,0.6203,0.62035,0.62025,0.6203,102099998.0
2006-08-01 23:35:00,0.62035,0.6204,0.62025,0.6204,76899999.0
2006-08-01 23:36:00,0.62035,0.6204,0.62025,0.62032,114500000.0
2006-08-01 23:37:00,0.6203,0.6203,0.62022,0.6203,58600001.0
2006-08-01 23:38:00,0.62035,0.6204,0.62025,0.62035,99500002.0
2006-08-01 23:39:00,0.62025,0.62035,0.62025,0.62028,71800000.0
2006-08-01 23:40:00,0.62035,0.62035,0.6203,0.6203,11200000.0
2006-08-01 23:41:00,0.62035,0.62035,0.62025,0.62035,16000000.0
2006-08-01 23:42:00,0.62025,0.6203,0.62025,0.6203,26200000.0
2006-08-01 23:43:00,0.62035,0.62035,0.62025,0.62035,34300000.0
2006-08-01 23:44:00,0.62038,0.62038,0.62036,0.62038,36400000.0
2006-08-01 23:45:00,0.6205,0.6205,0.62035,0.6204,75600001.0
2006-08-01 23:46:00,0.6204,0.6205,0.6204,0.62045,90300000.0
2006-08-01 23:47:00,0.62046,0.62047,0.62023,0.62023,67300000.0
2006-08-01 23:48:00,0.62031,0.62032,0.62025,0.62025,45800000.0
2006-08-01 23:49:00,0.62022,0.62022,0.61987,0.6199,78899999.0
2006-08-01 23:50:00,0.6199,0.6201,0.61975,0.6201,66900001.0
2006-08-01 23:51:00,0.6201,0.62015,0.62002,0.62015,54000000.0
2006-08-01 23:52:00,0.62005,0.6202,0.62005,0.62012,81300000.0
2006-08-01 23:53:00,0.62006,0.62013,0.62001,0.62008,65000000.0
2006-08-01 23:54:00,0.6201,0.6202,0.62,0.62015,86300001.0
2006-08-01 23:55:00,0.62015,0.62015,0.62007,0.62007,138700000.0
2006-08-01 23:56:00,0.62015,0.62015,0.62005,0.6201,92600000.0
2006-08-01 23:57:00,0.61993,0.61993,0.61968,0.61972,65100000.0
2006-08-01 23:58:00,0.6197,0.61975,0.61965,0.61975,19200000.0
2006-08-01 23:59:00,0.61968,0.6198,0.61964,0.61973,88399998.0
2006-08-02 00:00:00,0.61985,0.61985,0.6198,0.6198,82599999.0
2006-08-02 00:01:00,0.61978,0.61979,0.61973,0.61973,98500002.0
2006-08-02 00:02:00,0.6198,0.6199,0.61977,0.6198,66000000.0
2006-08-02 00:03:00,0.6198,0.61985,0.61975,0.61985,71000001.0
2006-08-02 00:04:00,0.61985,0.61985,0.61975,0.6198,93500001.0
2006-08-02 00:05:00,0.6198,0.6198,0.61968,0.61972,115000002.0
2006-08-02 00:06:00,0.6198,0.61985,0.6198,0.61985,76000000.0
2006-08-02 00:07:00,0.61979,0.61984,0.61976,0.6198,72999999.0
2006-08-02 00:08:00,0.61975,0.61985,0.61975,0.61985,72500000.0
2006-08-02 00:09:00,0.61979,0.61983,0.61972,0.61983,57799999.0
2006-08-02 00:10:00,0.61972,0.61987,0.61972,0.61985,101200000.0
2006-08-02 00:11:00,0.61983,0.6199,0.61977,0.6199,85600000.0
2006-08-02 00:12:00,0.61992,0.61992,0.61986,0.6199,116900000.0
2006-08-02 00:13:00,0.61995,0.62,0.61987,0.62,94999998.0
2006-08-02 00:14:00,0.6199,0.61995,0.61975,0.61995,75700001.0
2006-08-02 00:15:00,0.61992,0.61995,0.61992,0.61995,37500000.0
2006-08-02 00:16:00,0.62002,0.62016,0.62001,0.62004,70800000.0
2006-08-02 00:17:00,0.62005,0.62022,0.62004,0.62007,66100000.0
2006-08-02 00:18:00,0.62005,0.62005,0.6199,0.62,118200001.0
2006-08-02 00:19:00,0.62,0.6201,0.62,0.62005,76400001.0
2006-08-02 00:20:00,0.62002,0.62018,0.62002,0.62018,61899999.0
2006-08-02 00:21:00,0.62018,0.62031,0.62018,0.62018,94800000.0
2006-08-02 00:22:00,0.6201,0.62017,0.62005,0.62015,55800000.0
2006-08-02 00:23:00,0.62015,0.62015,0.62005,0.62005,47000000.0
2006-08-02 00:24:00,0.62017,0.62017,0.6201,0.62015,42200001.0
2006-08-02 00:25:00,0.62017,0.6202,0.62005,0.62005,80900001.0
2006-08-02 00:26:00,0.62016,0.62041,0.62016,0.62036,62900000.0
2006-08-02 00:27:00,0.62029,0.62031,0.62017,0.62019,45800000.0
2006-08-02 00:28:00,0.62,0.62014,0.62,0.62013,156099999.0
2006-08-02 00:29:00,0.62008,0.62008,0.62002,0.62002,50300000.0
2006-08-02 00:30:00,0.62016,0.6202,0.61993,0.61993,58600000.0
2006-08-02 00:31:00,0.62011,0.6202,0.6201,0.62018,118500001.0
2006-08-02 00:32:00,0.62022,0.62025,0.6202,0.6202,121499999.0
2006-08-02 00:33:00,0.62025,0.62025,0.6201,0.6201,84500000.0
2006-08-02 00:34:00,0.62025,0.62025,0.6202,0.62025,49500000.0
2006-08-02 00:35:00,0.6202,0.6203,0.6201,0.6202,90799996.0
2006-08-02 00:36:00,0.62025,0.62027,0.62017,0.62018,64000000.0
2006-08-02 00:37:00,0.62031,0.62031,0.62005,0.62013,93400000.0
2006-08-02 00:38:00,0.62006,0.62018,0.61998,0.62005,122599998.0
2006-08-02 00:39:00,0.62003,0.62003,0.61988,0.61997,89800000.0
2006-08-02 00:40:00,0.6199,0.61995,0.61987,0.6199,72899999.0
2006-08-02 00:41:00,0.61995,0.61995,0.61975,0.6199,34100000.0
2006-08-02 00:42:00,0.61987,0.61995,0.61987,0.6199,44900000.0
2006-08-02 00:43:00,0.61993,0.61993,0.61978,0.61986,97599999.0
2006-08-02 00:44:00,0.61993,0.61993,0.61977,0.61977,78200002.0
2006-08-02 00:45:00,0.61968,0.61976,0.61964,0.61976,111900002.0
2006-08-02 00:46:00,0.6198,0.6198,0.6198,0.6198,70600000.0
2006-08-02 00:47:00,0.61983,0.61983,0.61974,0.61976,91200002.0
2006-08-02 00:48:00,0.61985,0.61993,0.61981,0.61992,145899999.0
2006-08-02 00:49:00,0.61989,0.62002,0.61985,0.62002,98600001.0
2006-08-02 00:50:00,0.61997,0.62003,0.61985,0.62003,77899998.0
2006-08-02 00:51:00,0.62,0.62,0.62,0.62,20700001.0
2006-08-02 00:52:00,0.62,0.62008,0.61995,0.62003,62000000.0
2006-08-02 00:53:00,0.62,0.62005,0.61995,0.62005,133200001.0
2006-08-02 00:54:00,0.62,0.62005,0.61993,0.62005,156200001.0
2006-08-02 00:55:00,0.62005,0.62005,0.62002,0.62005,82599997.0
2006-08-02 00:56:00,0.62001,0.62001,0.61987,0.61988,35700000.0
2006-08-02 00:57:00,0.61986,0.6199,0.61983,0.6199,65399999.0
2006-08-02 00:58:00,0.6199,0.61995,0.61985,0.61995,139599999.0
2006-08-02 00:59:00,0.61988,0.61995,0.61985,0.6199,90399999.0
2006-08-02 01:00:00,0.61985,0.61995,0.61985,0.6199,43100000.0
2006-08-02 01:01:00,0.6199,0.62,0.6199,0.62,62999998.0
2006-08-02 01:02:00,0.61995,0.61995,0.6199,0.6199,8000000.0
2006-08-02 01:03:00,0.61994,0.61997,0.61987,0.61991,52999999.0
2006-08-02 01:04:00,0.61992,0.62003,0.6199,0.62003,45400000.0
2006-08-02 01:05:00,0.61988,0.61988,0.61979,0.61979,13600000.0
2006-08-02 01:06:00,0.61985,0.61996,0.61979,0.61993,69400001.0
2006-08-02 01:07:00,0.61995,0.61995,0.6199,0.61995,47200000.0
2006-08-02 01:08:00,0.61988,0.62002,0.61973,0.61991,91899999.0
2006-08-02 01:09:00,0.61979,0.61979,0.6197,0.61979,80500000.0
2006-08-02 01:10:00,0.61978,0.61988,0.61978,0.61985,92200001.0
2006-08-02 01:11:00,0.61985,0.62003,0.6198,0.6198,89300000.0
2006-08-02 01:12:00,0.61983,0.62,0.61983,0.6199,117099997.0
2006-08-02 01:13:00,0.61997,0.61997,0.6199,0.61995,93199999.0
2006-08-02 01:14:00,0.61985,0.61995,0.61983,0.61984,48000000.0
2006-08-02 01:15:00,0.61987,0.61987,0.61983,0.61983,59000001.0
2006-08-02 01:16:00,0.61978,0.62005,0.61978,0.62005,77200000.0
2006-08-02 01:17:00,0.62008,0.62008,0.62002,0.62002,10400000.0
2006-08-02 01:18:00,0.61992,0.61993,0.61978,0.61984,143200000.0
2006-08-02 01:19:00,0.61975,0.6199,0.61975,0.61985,55899999.0
2006-08-02 01:20:00,0.61982,0.61988,0.61979,0.61988,44900000.0
2006-08-02 01:21:00,0.61985,0.61995,0.61985,0.61995,76000000.0
2006-08-02 01:22:00,0.61993,0.62011,0.61993,0.62003,110400001.0
2006-08-02 01:23:00,0.62004,0.62017,0.61991,0.61994,95599998.0
2006-08-02 01:24:00,0.61992,0.61998,0.61987,0.61988,89400000.0
2006-08-02 01:25:00,0.61966,0.61971,0.61941,0.61968,120500002.0
2006-08-02 01:26:00,0.61972,0.61972,0.61965,0.61968,51800000.0
2006-08-02 01:27:00,0.61963,0.6197,0.61931,0.61947,88500000.0
2006-08-02 01:28:00,0.61947,0.61955,0.6194,0.61948,143699999.0
2006-08-02 01:29:00,0.61938,0.61938,0.61929,0.61929,18400000.0
2006-08-02 01:30:00,0.61922,0.61922,0.61906,0.61906,75000001.0
2006-08-02 01:31:00,0.61922,0.61952,0.61922,0.61952,106200001.0
2006-08-02 01:32:00,0.61945,0.61947,0.61934,0.61934,87100000.0
2006-08-02 01:33:00,0.61929,0.61941,0.61926,0.61928,81199998.0
2006-08-02 01:34:00,0.61935,0.61935,0.61918,0.61933,53200000.0
2006-08-02 01:35:00,0.61943,0.61972,0.61943,0.61961,114500002.0
2006-08-02 01:36:00,0.61969,0.61971,0.61931,0.61931,129699999.0
2006-08-02 01:37:00,0.6194,0.6194,0.61921,0.61927,133999997.0
2006-08-02 01:38:00,0.61933,0.61942,0.61922,0.61922,112299999.0
2006-08-02 01:39:00,0.61923,0.61933,0.61922,0.61922,67800000.0
2006-08-02 01:40:00,0.61941,0.61946,0.61932,0.61932,66300000.0
2006-08-02 01:41:00,0.61955,0.61972,0.61953,0.61958,26899999.0
2006-08-02 01:42:00,0.61959,0.61977,0.61959,0.61973,54900000.0
2006-08-02 01:43:00,0.61981,0.61986,0.61967,0.61967,86200000.0
2006-08-02 01:44:00,0.61973,0.61974,0.61965,0.61974,60299999.0
2006-08-02 01:45:00,0.6198,0.61982,0.61966,0.6197,40900000.0
2006-08-02 01:46:00,0.61961,0.61977,0.61961,0.61969,85399999.0
2006-08-02 01:47:00,0.61975,0.61975,0.61965,0.61965,92300000.0
2006-08-02 01:48:00,0.6197,0.61978,0.6197,0.61978,68400000.0
2006-08-02 01:49:00,0.61983,0.61989,0.61981,0.61988,79300000.0
2006-08-02 01:50:00,0.61992,0.61995,0.61969,0.61986,56400000.0
2006-08-02 01:51:00,0.61991,0.62002,0.61991,0.62002,69400000.0
2006-08-02 01:52:00,0.6198,0.62004,0.6198,0.61995,105699998.0
2006-08-02 01:53:00,0.61991,0.61991,0.61971,0.6198,95100000.0
2006-08-02 01:54:00,0.61987,0.61988,0.61975,0.61988,103700001.0
2006-08-02 01:55:00,0.6198,0.61985,0.61965,0.61975,140800001.0
2006-08-02 01:56:00,0.61982,0.61983,0.61974,0.6198,37500000.0
2006-08-02 01:57:00,0.61972,0.61979,0.61964,0.61964,81000002.0
2006-08-02 01:58:00,0.61948,0.61956,0.61946,0.61948,64900000.0
2006-08-02 01:59:00,0.61937,0.61948,0.61935,0.61945,89300000.0
2006-08-02 02:00:00,0.61961,0.61961,0.61955,0.61958,71599998.0
2006-08-02 02:01:00,0.61961,0.61961,0.61951,0.61956,78600001.0
2006-08-02 02:02:00,0.61952,0.61956,0.61946,0.61949,167600001.0
2006-08-02 02:03:00,0.6194,0.61957,0.6194,0.61945,142400000.0
2006-08-02 02:04:00,0.6195,0.61955,0.6195,0.6195,38300001.0
2006-08-02 02:05:00,0.61953,0.61955,0.61945,0.61955,38300000.0
2006-08-02 02:06:00,0.6195,0.61955,0.6195,0.61955,81800002.0
2006-08-02 02:07:00,0.61949,0.61949,0.61945,0.61948,53800001.0
2006-08-02 02:08:00,0.61936,0.61947,0.61936,0.61944,52700000.0
2006-08-02 02:09:00,0.61928,0.61928,0.61914,0.61917,46100000.0
2006-08-02 02:10:00,0.61922,0.61925,0.6191,0.61925,77600000.0
2006-08-02 02:11:00,0.61922,0.61922,0.61909,0.61911,26700000.0
2006-08-02 02:12:00,0.61902,0.61915,0.61902,0.61915,16800000.0
2006-08-02 02:13:00,0.61905,0.61915,0.61905,0.61905,67200002.0
2006-08-02 02:14:00,0.61907,0.61915,0.61903,0.61908,98999998.0
2006-08-02 02:15:00,0.61905,0.6192,0.61905,0.61908,92000001.0
2006-08-02 02:16:00,0.61902,0.61912,0.61902,0.61904,85600000.0
2006-08-02 02:17:00,0.619,0.61905,0.619,0.61905,27099999.0
2006-08-02 02:18:00,0.61892,0.61905,0.61892,0.619,59700000.0
2006-08-02 02:19:00,0.619,0.6191,0.61895,0.61897,63000000.0
2006-08-02 02:20:00,0.61912,0.61928,0.61912,0.61928,89500001.0
2006-08-02 02:21:00,0.61927,0.61933,0.61924,0.61933,89300001.0
2006-08-02 02:22:00,0.61932,0.61932,0.61919,0.61925,87100000.0
2006-08-02 02:23:00,0.61912,0.61928,0.61898,0.61898,118200000.0
2006-08-02 02:24:00,0.61898,0.61908,0.6189,0.61901,96700000.0
2006-08-02 02:25:00,0.61905,0.61912,0.61887,0.61887,94700000.0
2006-08-02 02:26:00,0.61875,0.61893,0.61875,0.61882,112900001.0
2006-08-02 02:27:00,0.61882,0.61882,0.61868,0.61868,4000000.0
2006-08-02 02:28:00,0.6188,0.6189,0.6188,0.6189,106000000.0
2006-08-02 02:29:00,0.6189,0.6189,0.61875,0.6188,142799999.0
2006-08-02 02:30:00,0.61893,0.61902,0.61888,0.61902,54200002.0
2006-08-02 02:31:00,0.61903,0.61915,0.61888,0.61915,131800001.0
2006-08-02 02:32:00,0.61909,0.61911,0.61907,0.61907,73599999.0
2006-08-02 02:33:00,0.61911,0.61927,0.61911,0.61927,21700000.0
2006-08-02 02:34:00,0.61917,0.6192,0.619,0.61912,107400001.0
2006-08-02 02:35:00,0.61902,0.61906,0.61898,0.61902,81199999.0
2006-08-02 02:36:00,0.61909,0.61929,0.61909,0.61919,105200000.0
2006-08-02 02:37:00,0.6193,0.6193,0.61919,0.61925,62100000.0
2006-08-02 02:38:00,0.61939,0.61948,0.61937,0.61948,57400000.0
2006-08-02 02:39:00,0.61948,0.61964,0.61946,0.61954,69400002.0
2006-08-02 02:40:00,0.6195,0.61959,0.61943,0.61948,101200001.0
2006-08-02 02:41:00,0.61941,0.61941,0.61921,0.61921,97600000.0
2006-08-02 02:42:00,0.61937,0.61942,0.61937,0.61942,49500000.0
2006-08-02 02:43:00,0.6194,0.61945,0.6194,0.61945,35099999.0
2006-08-02 02:44:00,0.61942,0.61942,0.61933,0.61942,56200000.0
2006-08-02 02:45:00,0.6194,0.61945,0.61935,0.61935,80599999.0
2006-08-02 02:46:00,0.61935,0.61945,0.61935,0.61935,57800000.0
2006-08-02 02:47:00,0.61936,0.61941,0.61936,0.61939,50399999.0
2006-08-02 02:48:00,0.61935,0.61935,0.6193,0.6193,69399999.0
2006-08-02 02:49:00,0.61929,0.61931,0.61921,0.61928,64399999.0
2006-08-02 02:50:00,0.61937,0.61937,0.61925,0.61927,53499999.0
2006-08-02 02:51:00,0.6193,0.61938,0.61923,0.61925,114400000.0
2006-08-02 02:52:00,0.61924,0.61928,0.61918,0.61921,97100000.0
2006-08-02 02:53:00,0.61911,0.61928,0.61904,0.61907,162899996.0
2006-08-02 02:54:00,0.6191,0.61915,0.6191,0.61915,46899999.0
2006-08-02 02:55:00,0.61915,0.61915,0.6191,0.6191,23300000.0
2006-08-02 02:56:00,0.61915,0.6192,0.61907,0.6191,68400000.0
2006-08-02 02:57:00,0.61905,0.6191,0.61905,0.6191,66999999.0
2006-08-02 02:58:00,0.6191,0.6192,0.61905,0.6191,52500000.0
2006-08-02 02:59:00,0.61913,0.61915,0.61905,0.61905,70500000.0
2006-08-02 03:00:00,0.61895,0.61899,0.61893,0.61893,75600000.0
2006-08-02 03:01:00,0.6189,0.61902,0.61883,0.61902,106800000.0
2006-08-02 03:02:00,0.61893,0.61903,0.61893,0.61903,60200000.0
2006-08-02 03:03:00,0.61902,0.61902,0.61881,0.61881,88900000.0
2006-08-02 03:04:00,0.6189,0.61892,0.6189,0.6189,74900000.0
2006-08-02 03:05:00,0.61888,0.61903,0.61888,0.61903,83600000.0
2006-08-02 03:06:00,0.6189,0.61895,0.6189,0.61895,42999999.0
2006-08-02 03:07:00,0.61892,0.61892,0.6188,0.61882,64600002.0
2006-08-02 03:08:00,0.61883,0.61891,0.61877,0.61877,153300000.0
2006-08-02 03:09:00,0.61883,0.61896,0.61883,0.61894,94900000.0
2006-08-02 03:10:00,0.61887,0.6189,0.61881,0.61881,67300000.0
2006-08-02 03:11:00,0.61869,0.61869,0.61848,0.61848,79600000.0
2006-08-02 03:12:00,0.61851,0.6187,0.61842,0.61868,39900000.0
2006-08-02 03:13:00,0.61855,0.61855,0.61842,0.6185,80499999.0
2006-08-02 03:14:00,0.61848,0.61853,0.61845,0.61853,77300000.0
2006-08-02 03:15:00,0.61855,0.61855,0.6185,0.6185,79000000.0
2006-08-02 03:16:00,0.61857,0.61865,0.61852,0.61862,73300000.0
2006-08-02 03:17:00,0.6186,0.61865,0.61852,0.61852,93999999.0
2006-08-02 03:18:00,0.61857,0.61865,0.61855,0.6186,116099998.0
2006-08-02 03:19:00,0.61845,0.61868,0.61845,0.61855,86800002.0
2006-08-02 03:20:00,0.61857,0.61862,0.61845,0.61851,141199998.0
2006-08-02 03:21:00,0.61854,0.61861,0.61854,0.61861,41800000.0
2006-08-02 03:22:00,0.61849,0.61851,0.61835,0.61835,53400000.0
2006-08-02 03:23:00,0.61822,0.61822,0.618,0.618,63300000.0
2006-08-02 03:24:00,0.61807,0.61809,0.61794,0.61805,195499998.0
2006-08-02 03:25:00,0.61797,0.61813,0.61797,0.61813,28400000.0
2006-08-02 03:26:00,0.61815,0.6182,0.61805,0.61805,84900001.0
2006-08-02 03:27:00,0.61818,0.61818,0.61804,0.61811,74999999.0
2006-08-02 03:28:00,0.61808,0.61819,0.61788,0.61788,126499999.0
2006-08-02 03:29:00,0.61795,0.61819,0.61795,0.61819,31100000.0
2006-08-02 03:30:00,0.61823,0.61839,0.61822,0.61828,81700000.0
2006-08-02 03:31:00,0.61822,0.61823,0.61772,0.61778,75200000.0
2006-08-02 03:32:00,0.61767,0.61767,0.61739,0.6176,67600000.0
2006-08-02 03:33:00,0.61771,0.61777,0.61766,0.61766,98900001.0
2006-08-02 03:34:00,0.61764,0.61764,0.61721,0.61726,67200002.0
2006-08-02 03:35:00,0.61738,0.61738,0.61724,0.61732,69700000.0
2006-08-02 03:36:00,0.61729,0.61756,0.61729,0.61756,110399997.0
2006-08-02 03:37:00,0.61761,0.61761,0.61744,0.61747,95899999.0
2006-08-02 03:38:00,0.61756,0.61771,0.61756,0.61767,72400000.0
2006-08-02 03:39:00,0.61774,0.61781,0.6177,0.6177,68600001.0
2006-08-02 03:40:00,0.61754,0.61782,0.61754,0.61782,47700000.0
2006-08-02 03:41:00,0.61785,0.61787,0.61775,0.61785,82000000.0
2006-08-02 03:42:00,0.61781,0.61847,0.61781,0.61847,97899998.0
2006-08-02 03:43:00,0.61845,0.61855,0.61814,0.61817,107700000.0
2006-08-02 03:44:00,0.61813,0.61817,0.61805,0.6181,119600000.0
2006-08-02 03:45:00,0.61807,0.61814,0.61803,0.61808,103000000.0
2006-08-02 03:46:00,0.61815,0.6182,0.61795,0.61813,89700001.0
2006-08-02 03:47:00,0.61815,0.61826,0.61815,0.61819,62100000.0
2006-08-02 03:48:00,0.61808,0.6183,0.61805,0.6183,137000001.0
2006-08-02 03:49:00,0.61826,0.61841,0.61821,0.6184,80399999.0
2006-08-02 03:50:00,0.61831,0.61831,0.61818,0.6182,82999999.0
2006-08-02 03:51:00,0.61823,0.61823,0.6181,0.6181,78400000.0
2006-08-02 03:52:00,0.61807,0.61807,0.61789,0.61801,56900000.0
2006-08-02 03:53:00,0.61803,0.61803,0.61794,0.61798,70200001.0
2006-08-02 03:54:00,0.61794,0.61802,0.6178,0.61782,89199997.0
2006-08-02 03:55:00,0.61764,0.61775,0.61762,0.61774,151500000.0
2006-08-02 03:56:00,0.61755,0.6176,0.61755,0.61755,116400001.0
2006-08-02 03:57:00,0.6177,0.6178,0.61762,0.6178,94300000.0
2006-08-02 03:58:00,0.61772,0.61772,0.61757,0.6176,163399999.0
2006-08-02 03:59:00,0.61764,0.61782,0.61764,0.61768,61300000.0
2006-08-02 04:00:00,0.61756,0.61756,0.61728,0.61735,101499999.0
2006-08-02 04:01:00,0.61713,0.61715,0.61672,0.61681,83399997.0
2006-08-02 04:02:00,0.61681,0.61697,0.61671,0.61697,95800000.0
2006-08-02 04:03:00,0.61697,0.61697,0.61677,0.61677,114699998.0
2006-08-02 04:04:00,0.61684,0.61699,0.61684,0.61692,82199999.0
2006-08-02 04:05:00,0.61676,0.61676,0.61663,0.61664,112800000.0
2006-08-02 04:06:00,0.61657,0.61657,0.61633,0.61633,140500001.0
2006-08-02 04:07:00,0.61637,0.6164,0.61618,0.6164,76100001.0
2006-08-02 04:08:00,0.61665,0.61673,0.61662,0.61673,83300000.0
2006-08-02 04:09:00,0.61686,0.61687,0.61659,0.61672,85100001.0
2006-08-02 04:10:00,0.61666,0.61668,0.6166,0.6166,112800000.0
2006-08-02 04:11:00,0.61668,0.61668,0.61664,0.61668,57399999.0
2006-08-02 04:12:00,0.61662,0.61662,0.61634,0.61638,86799999.0
2006-08-02 04:13:00,0.61642,0.61654,0.61642,0.61649,58900001.0
2006-08-02 04:14:00,0.61653,0.61655,0.6164,0.6164,80799998.0
2006-08-02 04:15:00,0.6165,0.61654,0.61647,0.61647,76900000.0
2006-08-02 04:16:00,0.61639,0.61649,0.61639,0.61649,84099999.0
2006-08-02 04:17:00,0.61655,0.61655,0.61645,0.6165,61500000.0
2006-08-02 04:18:00,0.61654,0.61654,0.61643,0.61647,120599998.0
2006-08-02 04:19:00,0.61635,0.61635,0.61635,0.61635,23199999.0
2006-08-02 04:20:00,0.61633,0.61633,0.61629,0.61633,19900000.0
2006-08-02 04:21:00,0.61639,0.61647,0.61635,0.61637,209500000.0
2006-08-02 04:22:00,0.61635,0.6165,0.61635,0.61635,121000002.0
2006-08-02 04:23:00,0.6164,0.6164,0.61635,0.6164,67500000.0
2006-08-02 04:24:00,0.6164,0.61645,0.61635,0.61635,77300000.0
2006-08-02 04:25:00,0.6165,0.6165,0.61645,0.61645,20400001.0
2006-08-02 04:26:00,0.61643,0.61652,0.61643,0.61644,52100000.0
2006-08-02 04:27:00,0.61652,0.61652,0.61639,0.61641,54400000.0
2006-08-02 04:28:00,0.61647,0.61647,0.61627,0.61636,88000001.0
2006-08-02 04:29:00,0.61651,0.61651,0.61651,0.61651,20000000.0
2006-08-02 04:30:00,0.61647,0.6165,0.61638,0.61648,102300001.0
2006-08-02 04:31:00,0.61645,0.6166,0.61645,0.6165,95099999.0
2006-08-02 04:32:00,0.6164,0.61643,0.61636,0.61636,68399999.0
2006-08-02 04:33:00,0.61628,0.61631,0.61623,0.61625,132300003.0
2006-08-02 04:34:00,0.61634,0.61634,0.61631,0.61631,23800000.0
2006-08-02 04:35:00,0.61635,0.61649,0.61633,0.61649,97600002.0
2006-08-02 04:36:00,0.6164,0.61643,0.61631,0.61639,98000000.0
2006-08-02 04:37:00,0.61639,0.61649,0.61631,0.6164,131500000.0
2006-08-02 04:38:00,0.61642,0.61642,0.61628,0.61642,83300001.0
2006-08-02 04:39:00,0.61646,0.61655,0.61646,0.61653,87500000.0
2006-08-02 04:40:00,0.61653,0.61653,0.61645,0.61647,98100000.0
2006-08-02 04:41:00,0.61657,0.61657,0.61649,0.61655,45200000.0
2006-08-02 04:42:00,0.61662,0.61666,0.61657,0.61664,92500000.0
2006-08-02 04:43:00,0.6166,0.6167,0.61657,0.6167,71400000.0
2006-08-02 04:44:00,0.61668,0.61675,0.61658,0.61658,112800000.0
2006-08-02 04:45:00,0.61656,0.61672,0.61656,0.61672,84399998.0
2006-08-02 04:46:00,0.61675,0.61675,0.61665,0.61665,113999999.0
2006-08-02 04:47:00,0.61669,0.61676,0.61664,0.6167,108400000.0
2006-08-02 04:48:00,0.6167,0.61685,0.6167,0.61685,87200000.0
2006-08-02 04:49:00,0.61686,0.61694,0.6168,0.61681,99600000.0
2006-08-02 04:50:00,0.61684,0.61684,0.61674,0.61676,70300001.0
2006-08-02 04:51:00,0.61678,0.61686,0.61676,0.61676,63899999.0
2006-08-02 04:52:00,0.61677,0.6168,0.61673,0.61678,64900000.0
2006-08-02 04:53:00,0.61675,0.61685,0.61675,0.61685,27300000.0
2006-08-02 04:54:00,0.61681,0.61692,0.61676,0.61692,75500000.0
2006-08-02 04:55:00,0.61695,0.61695,0.61685,0.6169,85900000.0
2006-08-02 04:56:00,0.61685,0.61695,0.61685,0.61695,102700002.0
2006-08-02 04:57:00,0.61697,0.61702,0.61676,0.61692,72000002.0
2006-08-02 04:58:00,0.6169,0.61712,0.6169,0.61705,65000000.0
2006-08-02 04:59:00,0.61718,0.61739,0.61712,0.61719,62500000.0
2006-08-02 05:00:00,0.61717,0.61719,0.61713,0.61719,78900000.0
2006-08-02 05:01:00,0.61713,0.61721,0.61702,0.61721,30100000.0
2006-08-02 05:02:00,0.6173,0.61731,0.61723,0.61723,76799998.0
2006-08-02 05:03:00,0.61719,0.61719,0.61694,0.61699,71899999.0
2006-08-02 05:04:00,0.61707,0.61718,0.61695,0.61702,151200001.0
2006-08-02 05:05:00,0.617,0.61705,0.61695,0.61695,88300000.0
2006-08-02 05:06:00,0.61708,0.61712,0.617,0.61705,56400001.0
2006-08-02 05:07:00,0.61705,0.61718,0.61704,0.61718,92099999.0
2006-08-02 05:08:00,0.61718,0.61739,0.61718,0.61728,120200000.0
2006-08-02 05:09:00,0.6172,0.61736,0.6172,0.61733,117800000.0
2006-08-02 05:10:00,0.61728,0.61738,0.61716,0.61716,130699999.0
2006-08-02 05:11:00,0.61714,0.61722,0.61707,0.61722,97400000.0
2006-08-02 05:12:00,0.61716,0.6172,0.61705,0.61707,37600000.0
2006-08-02 05:13:00,0.61703,0.61705,0.61688,0.617,91800000.0
2006-08-02 05:14:00,0.61698,0.61698,0.61688,0.61688,122000000.0
2006-08-02 05:15:00,0.6168,0.6168,0.61675,0.61675,36700000.0
2006-08-02 05:16:00,0.61675,0.61685,0.61675,0.6168,107300002.0
2006-08-02 05:17:00,0.61681,0.61682,0.61671,0.61682,102899999.0
2006-08-02 05:18:00,0.61684,0.61691,0.6167,0.61687,97600000.0
2006-08-02 05:19:00,0.61685,0.61695,0.61685,0.61695,59900000.0
2006-08-02 05:20:00,0.6168,0.61685,0.61675,0.61675,32100000.0
2006-08-02 05:21:00,0.61685,0.61685,0.61668,0.61685,23400000.0
2006-08-02 05:22:00,0.61681,0.61683,0.61676,0.61683,52700000.0
2006-08-02 05:23:00,0.61675,0.61678,0.61671,0.61671,46199999.0
2006-08-02 05:24:00,0.61685,0.61685,0.61675,0.6168,79399999.0
2006-08-02 05:25:00,0.6167,0.61685,0.6167,0.61685,156099998.0
2006-08-02 05:26:00,0.6168,0.61683,0.61675,0.61683,77500000.0
2006-08-02 05:27:00,0.61683,0.61683,0.61665,0.6168,40799999.0
2006-08-02 05:28:00,0.61685,0.61685,0.61675,0.61685,64800001.0
2006-08-02 05:29:00,0.6168,0.61695,0.61675,0.61695,75999999.0
2006-08-02 05:30:00,0.61685,0.61685,0.6168,0.6168,66800000.0
2006-08-02 05:31:00,0.61682,0.61685,0.61675,0.61685,58200000.0
2006-08-02 05:32:00,0.61679,0.61686,0.61672,0.61675,47100000.0
2006-08-02 05:33:00,0.6168,0.6168,0.6167,0.6167,57499999.0
2006-08-02 05:34:00,0.61675,0.61682,0.61673,0.61682,71000000.0
2006-08-02 05:35:00,0.61685,0.61685,0.61677,0.61677,101100001.0
2006-08-02 05:36:00,0.6169,0.61691,0.61663,0.6169,95700000.0
2006-08-02 05:37:00,0.61695,0.61695,0.6169,0.6169,61900000.0
2006-08-02 05:38:00,0.61699,0.61719,0.61699,0.6171,59600000.0
2006-08-02 05:39:00,0.61701,0.61705,0.61698,0.61698,61400000.0
2006-08-02 05:40:00,0.61705,0.6171,0.61695,0.617,73300000.0
2006-08-02 05:41:00,0.617,0.61702,0.617,0.617,69900001.0
2006-08-02 05:42:00,0.61705,0.6171,0.61695,0.61705,62700000.0
2006-08-02 05:43:00,0.61698,0.61698,0.61685,0.61685,74100000.0
2006-08-02 05:44:00,0.6168,0.61684,0.61679,0.6168,98299999.0
2006-08-02 05:45:00,0.61678,0.6168,0.61665,0.6168,86599998.0
2006-08-02 05:46:00,0.61678,0.61679,0.61671,0.61671,67800000.0
2006-08-02 05:47:00,0.6168,0.61691,0.61675,0.61675,79699999.0
2006-08-02 05:48:00,0.61693,0.61693,0.61682,0.61691,102600003.0
2006-08-02 05:49:00,0.61695,0.61695,0.61685,0.61695,92700003.0
2006-08-02 05:50:00,0.6169,0.617,0.61683,0.61683,105800000.0
2006-08-02 05:51:00,0.61695,0.61695,0.61685,0.61685,65399998.0
2006-08-02 05:52:00,0.6169,0.6169,0.61675,0.61677,57900000.0
2006-08-02 05:53:00,0.61675,0.61687,0.61675,0.61678,43900000.0
2006-08-02 05:54:00,0.61678,0.61689,0.61672,0.61672,23800000.0
2006-08-02 05:55:00,0.61675,0.61689,0.6167,0.6168,100600001.0
2006-08-02 05:56:00,0.61682,0.61682,0.61674,0.61677,74200001.0
2006-08-02 05:57:00,0.6167,0.61685,0.6167,0.6167,128099995.0
2006-08-02 05:58:00,0.61678,0.61682,0.61671,0.61682,137700002.0
2006-08-02 05:59:00,0.61695,0.61695,0.6168,0.61685,73500001.0
2006-08-02 06:00:00,0.61673,0.61673,0.6167,0.61671,79600002.0
2006-08-02 06:01:00,0.61675,0.61675,0.6166,0.6167,85999999.0
2006-08-02 06:02:00,0.6167,0.61675,0.6166,0.6167,105500000.0
2006-08-02 06:03:00,0.6167,0.6167,0.6167,0.6167,31800000.0
2006-08-02 06:04:00,0.61675,0.61675,0.61667,0.61667,49399999.0
2006-08-02 06:05:00,0.61675,0.61675,0.6167,0.6167,93099999.0
2006-08-02 06:06:00,0.61667,0.61667,0.61657,0.61657,43000000.0
2006-08-02 06:07:00,0.61663,0.61668,0.61661,0.61664,99699999.0
2006-08-02 06:08:00,0.61671,0.61679,0.61666,0.61674,91399998.0
2006-08-02 06:09:00,0.6167,0.61675,0.6166,0.61675,106599999.0
2006-08-02 06:10:00,0.61673,0.61684,0.61662,0.61662,115499999.0
2006-08-02 06:11:00,0.61661,0.61671,0.61661,0.61671,34699999.0
2006-08-02 06:12:00,0.61675,0.61675,0.61665,0.61665,12000000.0
2006-08-02 06:13:00,0.6167,0.61675,0.6167,0.6167,36600000.0
2006-08-02 06:14:00,0.6167,0.61675,0.6167,0.6167,42200000.0
2006-08-02 06:15:00,0.6167,0.61675,0.61665,0.61675,65400000.0
2006-08-02 06:16:00,0.6167,0.6167,0.6165,0.61667,45300000.0
2006-08-02 06:17:00,0.61675,0.61677,0.61665,0.6167,89799999.0
2006-08-02 06:18:00,0.61659,0.61674,0.61655,0.61655,87500000.0
2006-08-02 06:19:00,0.61653,0.61659,0.61653,0.61659,21500000.0
2006-08-02 06:20:00,0.6165,0.61655,0.6165,0.61655,75199999.0
2006-08-02 06:21:00,0.6166,0.6166,0.61655,0.6166,10500000.0
2006-08-02 06:22:00,0.61655,0.61655,0.61653,0.61653,31100000.0
2006-08-02 06:23:00,0.61657,0.61658,0.61632,0.61655,57299999.0
2006-08-02 06:24:00,0.61658,0.6166,0.6165,0.61655,104500000.0
2006-08-02 06:25:00,0.61655,0.61662,0.61652,0.61652,82399999.0
2006-08-02 06:26:00,0.61652,0.6166,0.61652,0.61655,59400000.0
2006-08-02 06:27:00,0.61655,0.6166,0.6165,0.61655,114099999.0
2006-08-02 06:28:00,0.61657,0.6167,0.61655,0.6167,91499999.0
2006-08-02 06:29:00,0.61669,0.61672,0.61666,0.61667,47400000.0
2006-08-02 06:30:00,0.61665,0.61676,0.61664,0.61664,36799999.0
2006-08-02 06:31:00,0.6167,0.61675,0.61665,0.6167,112100000.0
2006-08-02 06:32:00,0.61675,0.61675,0.61665,0.61673,96700001.0
2006-08-02 06:33:00,0.61655,0.6168,0.61655,0.6168,75799999.0
2006-08-02 06:34:00,0.61671,0.61674,0.61667,0.61667,108699999.0
2006-08-02 06:35:00,0.61677,0.61685,0.61675,0.61685,97199999.0
2006-08-02 06:36:00,0.6167,0.61685,0.6167,0.61685,91600001.0
2006-08-02 06:37:00,0.61673,0.61673,0.61657,0.61663,51800000.0
2006-08-02 06:38:00,0.6166,0.61665,0.61655,0.6166,82999998.0
2006-08-02 06:39:00,0.61673,0.61673,0.61669,0.61673,52100000.0
2006-08-02 06:40:00,0.61663,0.61668,0.61661,0.61661,43000000.0
2006-08-02 06:41:00,0.6166,0.61662,0.61654,0.61657,51900000.0
2006-08-02 06:42:00,0.6164,0.6166,0.6164,0.6166,49500000.0
2006-08-02 06:43:00,0.61655,0.6166,0.61652,0.6166,81300001.0
2006-08-02 06:44:00,0.61655,0.6166,0.6165,0.6166,130900000.0
2006-08-02 06:45:00,0.61655,0.6166,0.61655,0.6166,43800000.0
2006-08-02 06:46:00,0.6166,0.61665,0.61653,0.61665,67700000.0
2006-08-02 06:47:00,0.61657,0.61664,0.61653,0.61659,145499999.0
2006-08-02 06:48:00,0.6166,0.6166,0.61653,0.61659,78999999.0
2006-08-02 06:49:00,0.61657,0.61668,0.61657,0.61668,31100001.0
2006-08-02 06:50:00,0.61675,0.61675,0.6167,0.61673,42800000.0
2006-08-02 06:51:00,0.61683,0.61686,0.61679,0.6168,102800001.0
2006-08-02 06:52:00,0.6168,0.6168,0.61671,0.61678,104300000.0
2006-08-02 06:53:00,0.6167,0.6168,0.61655,0.6167,36600001.0
2006-08-02 06:54:00,0.61664,0.61664,0.61648,0.61648,28300000.0
2006-08-02 06:55:00,0.61641,0.61652,0.61641,0.61641,138400000.0
2006-08-02 06:56:00,0.61642,0.61642,0.61622,0.61627,90199998.0
2006-08-02 06:57:00,0.61636,0.61646,0.61627,0.61644,149900004.0
2006-08-02 06:58:00,0.6162,0.61638,0.6162,0.61632,90000001.0
2006-08-02 06:59:00,0.61621,0.61635,0.61621,0.61635,102700000.0
2006-08-02 07:00:00,0.61628,0.61639,0.61628,0.61639,26200000.0
2006-08-02 07:01:00,0.61645,0.61645,0.61645,0.61645,54100001.0
2006-08-02 07:02:00,0.61643,0.61645,0.61635,0.6164,151400000.0
2006-08-02 07:03:00,0.61645,0.61645,0.6164,0.6164,62100000.0
2006-08-02 07:04:00,0.61635,0.6165,0.61635,0.6165,42100001.0
2006-08-02 07:05:00,0.61648,0.61652,0.61635,0.61652,68700000.0
2006-08-02 07:06:00,0.61653,0.61653,0.61639,0.61648,90399999.0
2006-08-02 07:07:00,0.61655,0.61655,0.61645,0.6165,84800001.0
2006-08-02 07:08:00,0.61655,0.61655,0.6163,0.6165,61700000.0
2006-08-02 07:09:00,0.61645,0.6166,0.61645,0.61655,123500004.0
2006-08-02 07:10:00,0.61658,0.61658,0.61652,0.61652,65400002.0
2006-08-02 07:11:00,0.61625,0.61653,0.61625,0.61653,53800000.0
2006-08-02 07:12:00,0.61652,0.6166,0.6165,0.61655,61499999.0
2006-08-02 07:13:00,0.61653,0.61653,0.61635,0.61637,53999999.0
2006-08-02 07:14:00,0.6164,0.61643,0.61635,0.61643,109299999.0
2006-08-02 07:15:00,0.61635,0.6164,0.61625,0.6163,62999999.0
2006-08-02 07:16:00,0.61633,0.61635,0.6163,0.6163,43299999.0
2006-08-02 07:17:00,0.61632,0.61633,0.61632,0.61633,3500000.0
2006-08-02 07:18:00,0.61635,0.6164,0.6163,0.6164,146599998.0
2006-08-02 07:19:00,0.6164,0.6164,0.6163,0.6163,9600000.0
2006-08-02 07:20:00,0.6164,0.6165,0.6164,0.6165,40700000.0
2006-08-02 07:21:00,0.61635,0.61646,0.61635,0.61637,48300000.0
2006-08-02 07:22:00,0.61633,0.61637,0.61633,0.61637,15900000.0
2006-08-02 07:23:00,0.6163,0.61638,0.61625,0.61635,61500000.0
2006-08-02 07:24:00,0.6163,0.6163,0.61615,0.61615,48700001.0
2006-08-02 07:25:00,0.6163,0.61638,0.61628,0.61638,82100000.0
2006-08-02 07:26:00,0.61635,0.61642,0.61628,0.61632,94400000.0
2006-08-02 07:27:00,0.61635,0.61635,0.6163,0.61635,103899999.0
2006-08-02 07:28:00,0.61628,0.61632,0.61628,0.61632,11200000.0
2006-08-02 07:29:00,0.61628,0.61629,0.61614,0.61626,204300001.0
2006-08-02 07:30:00,0.61627,0.61633,0.6162,0.61633,59100000.0
2006-08-02 07:31:00,0.6163,0.6165,0.61627,0.6165,60599999.0
2006-08-02 07:32:00,0.61651,0.61651,0.61628,0.61635,81400000.0
2006-08-02 07:33:00,0.61635,0.61651,0.61631,0.61651,97699999.0
2006-08-02 07:34:00,0.6164,0.61644,0.61613,0.61613,99700002.0
2006-08-02 07:35:00,0.61637,0.61649,0.61637,0.61642,21300000.0
2006-08-02 07:36:00,0.6165,0.61655,0.6165,0.61655,88200000.0
2006-08-02 07:37:00,0.61655,0.61655,0.61645,0.6165,142699998.0
2006-08-02 07:38:00,0.61655,0.61655,0.61645,0.61655,118900000.0
2006-08-02 07:39:00,0.6165,0.61655,0.61648,0.61648,85100000.0
2006-08-02 07:40:00,0.61644,0.61667,0.61644,0.61664,100500000.0
2006-08-02 07:41:00,0.61663,0.61665,0.61655,0.61665,7200000.0
2006-08-02 07:42:00,0.61663,0.61663,0.61648,0.61657,56700000.0
2006-08-02 07:43:00,0.61667,0.61667,0.61634,0.61634,122700001.0
2006-08-02 07:44:00,0.6164,0.61647,0.61635,0.61647,39200000.0
2006-08-02 07:45:00,0.61647,0.61647,0.61635,0.61635,110399999.0
2006-08-02 07:46:00,0.61643,0.61657,0.61643,0.61657,59100000.0
2006-08-02 07:47:00,0.6166,0.6166,0.61645,0.61645,59799999.0
2006-08-02 07:48:00,0.61647,0.61647,0.61624,0.6164,44600000.0
2006-08-02 07:49:00,0.61631,0.61643,0.6163,0.61643,114700001.0
2006-08-02 07:50:00,0.61643,0.61656,0.61634,0.61643,83700000.0
2006-08-02 07:51:00,0.61645,0.61658,0.61645,0.61645,100200002.0
2006-08-02 07:52:00,0.6165,0.6165,0.61637,0.61637,26700000.0
2006-08-02 07:53:00,0.6164,0.61646,0.61633,0.61633,108299997.0
2006-08-02 07:54:00,0.61638,0.61645,0.6163,0.61638,92800001.0
2006-08-02 07:55:00,0.6164,0.6164,0.61635,0.61635,35400000.0
2006-08-02 07:56:00,0.61637,0.61645,0.61637,0.6164,45399999.0
2006-08-02 07:57:00,0.61647,0.61652,0.61643,0.61647,79000000.0
2006-08-02 07:58:00,0.6164,0.61643,0.61629,0.61629,35100000.0
2006-08-02 07:59:00,0.61642,0.61644,0.61637,0.61644,81199999.0
2006-08-02 08:00:00,0.6163,0.61654,0.6163,0.61645,68400000.0
2006-08-02 08:01:00,0.61655,0.61655,0.61645,0.6165,107700001.0
2006-08-02 08:02:00,0.6166,0.6169,0.6166,0.61681,78000001.0
2006-08-02 08:03:00,0.6167,0.6167,0.61639,0.61664,46700000.0
2006-08-02 08:04:00,0.61673,0.61674,0.61666,0.61666,164700003.0
2006-08-02 08:05:00,0.61675,0.61689,0.61666,0.61666,74699999.0
2006-08-02 08:06:00,0.61678,0.61713,0.61678,0.61713,143800001.0
2006-08-02 08:07:00,0.61709,0.61715,0.61703,0.6171,78900000.0
2006-08-02 08:08:00,0.61701,0.61701,0.61687,0.61694,128300001.0
2006-08-02 08:09:00,0.61693,0.61693,0.61681,0.61681,121500000.0
2006-08-02 08:10:00,0.61688,0.61695,0.61686,0.61686,15800000.0
2006-08-02 08:11:00,0.61692,0.61705,0.61683,0.61692,43500000.0
2006-08-02 08:12:00,0.6168,0.61702,0.6168,0.61702,47800001.0
2006-08-02 08:13:00,0.61698,0.61706,0.61691,0.61706,56899999.0
2006-08-02 08:14:00,0.61698,0.61699,0.6169,0.61698,50400000.0
2006-08-02 08:15:00,0.61703,0.61712,0.61698,0.61698,88500000.0
2006-08-02 08:16:00,0.61696,0.61713,0.61696,0.61713,57500000.0
2006-08-02 08:17:00,0.61715,0.61715,0.61715,0.61715,3100000.0
2006-08-02 08:18:00,0.61707,0.61712,0.61701,0.61701,96899999.0
2006-08-02 08:19:00,0.61694,0.61704,0.61694,0.617,102400000.0
2006-08-02 08:20:00,0.6171,0.61715,0.617,0.61705,146800000.0
2006-08-02 08:21:00,0.61695,0.6171,0.61695,0.61705,90000000.0
2006-08-02 08:22:00,0.61712,0.61712,0.617,0.617,38600000.0
2006-08-02 08:23:00,0.617,0.617,0.61677,0.61677,71600001.0
2006-08-02 08:24:00,0.61685,0.61686,0.61671,0.61671,88799998.0
2006-08-02 08:25:00,0.61649,0.61649,0.61613,0.61626,55100000.0
2006-08-02 08:26:00,0.6162,0.6162,0.61593,0.61593,51800000.0
2006-08-02 08:27:00,0.61591,0.61613,0.61591,0.61602,93000001.0
2006-08-02 08:28:00,0.61609,0.61609,0.61593,0.61607,147399999.0
2006-08-02 08:29:00,0.61606,0.61613,0.61601,0.6161,83800000.0
2006-08-02 08:30:00,0.61618,0.61618,0.61604,0.61605,136100002.0
2006-08-02 08:31:00,0.61612,0.61627,0.61607,0.61611,127800002.0
2006-08-02 08:32:00,0.61618,0.61618,0.61613,0.61613,61500000.0
2006-08-02 08:33:00,0.61607,0.61623,0.61602,0.6162,122200002.0
2006-08-02 08:34:00,0.6163,0.61638,0.61623,0.61638,43400000.0
2006-08-02 08:35:00,0.61642,0.61664,0.61642,0.61654,72300002.0
2006-08-02 08:36:00,0.61656,0.61678,0.61647,0.61677,117499999.0
2006-08-02 08:37:00,0.61672,0.61672,0.61668,0.61668,10400000.0
2006-08-02 08:38:00,0.61664,0.61667,0.61664,0.61664,36600000.0
2006-08-02 08:39:00,0.61668,0.6168,0.61666,0.61677,86499999.0
2006-08-02 08:40:00,0.61676,0.61676,0.61663,0.61663,86800000.0
2006-08-02 08:41:00,0.6166,0.61665,0.6165,0.6165,46200000.0
2006-08-02 08:42:00,0.61668,0.61671,0.6166,0.6166,109100000.0
2006-08-02 08:43:00,0.6166,0.61679,0.61658,0.6166,77000001.0
2006-08-02 08:44:00,0.61665,0.61667,0.61649,0.61649,62900000.0
2006-08-02 08:45:00,0.6165,0.61655,0.6165,0.61655,53800000.0
2006-08-02 08:46:00,0.6166,0.6166,0.61645,0.61645,56699999.0
2006-08-02 08:47:00,0.61642,0.61652,0.61642,0.61647,39100000.0
2006-08-02 08:48:00,0.6164,0.61651,0.6164,0.61646,55000000.0
2006-08-02 08:49:00,0.61637,0.61638,0.61623,0.61634,137500000.0
2006-08-02 08:50:00,0.61633,0.61643,0.61627,0.61643,111500000.0
2006-08-02 08:51:00,0.61647,0.61649,0.61636,0.61636,69100000.0
2006-08-02 08:52:00,0.61637,0.61637,0.61603,0.61603,83000001.0
2006-08-02 08:53:00,0.61599,0.61611,0.61597,0.6161,67100000.0
2006-08-02 08:54:00,0.6162,0.61625,0.6162,0.6162,119500002.0
2006-08-02 08:55:00,0.6162,0.6162,0.61607,0.6161,92299999.0
2006-08-02 08:56:00,0.61604,0.61617,0.61586,0.61589,74900000.0
2006-08-02 08:57:00,0.61613,0.61615,0.61611,0.61615,43800001.0
2006-08-02 08:58:00,0.6163,0.61643,0.61626,0.61633,103700001.0
2006-08-02 08:59:00,0.61638,0.61638,0.61631,0.61638,54799999.0
2006-08-02 09:00:00,0.61637,0.61646,0.61628,0.61635,102100000.0
2006-08-02 09:01:00,0.61638,0.61652,0.61638,0.61652,36700000.0
2006-08-02 09:02:00,0.61654,0.61655,0.61641,0.61643,66999999.0
2006-08-02 09:03:00,0.61641,0.61662,0.61641,0.61662,46900000.0
2006-08-02 09:04:00,0.61665,0.61665,0.61648,0.61664,90800000.0
2006-08-02 09:05:00,0.61662,0.61671,0.61662,0.6167,78900000.0
2006-08-02 09:06:00,0.61658,0.61663,0.61658,0.6166,47000000.0
2006-08-02 09:07:00,0.61651,0.61651,0.61636,0.61636,106000000.0
2006-08-02 09:08:00,0.61642,0.61642,0.6163,0.61637,69000000.0
2006-08-02 09:09:00,0.61646,0.61672,0.61646,0.6165,190900003.0
2006-08-02 09:10:00,0.61648,0.61666,0.61632,0.61643,126699999.0
2006-08-02 09:11:00,0.61658,0.61687,0.61658,0.61687,56500000.0
2006-08-02 09:12:00,0.61684,0.61684,0.61668,0.6168,70100001.0
2006-08-02 09:13:00,0.6168,0.6169,0.61676,0.6168,84500001.0
2006-08-02 09:14:00,0.61675,0.61696,0.61672,0.6168,130999998.0
2006-08-02 09:15:00,0.61675,0.61686,0.61666,0.61666,70500000.0
2006-08-02 09:16:00,0.61664,0.61664,0.61643,0.61645,70800000.0
2006-08-02 09:17:00,0.61651,0.61671,0.61651,0.61663,93300002.0
2006-08-02 09:18:00,0.61671,0.61671,0.61652,0.61653,93000000.0
2006-08-02 09:19:00,0.6165,0.61655,0.6165,0.61655,49599999.0
2006-08-02 09:20:00,0.61652,0.61659,0.61643,0.61653,83500000.0
2006-08-02 09:21:00,0.61649,0.6165,0.61636,0.61636,44699999.0
2006-08-02 09:22:00,0.61649,0.61655,0.61643,0.61655,65099999.0
2006-08-02 09:23:00,0.61629,0.61641,0.61621,0.61631,132500002.0
2006-08-02 09:24:00,0.6162,0.61636,0.6162,0.61636,78200000.0
2006-08-02 09:25:00,0.61635,0.61635,0.6162,0.6163,19700000.0
2006-08-02 09:26:00,0.61622,0.61622,0.61594,0.61595,57400000.0
2006-08-02 09:27:00,0.61592,0.61592,0.61575,0.61575,55700000.0
2006-08-02 09:28:00,0.61583,0.6159,0.6158,0.6158,111500001.0
2006-08-02 09:29:00,0.61588,0.616,0.61583,0.616,67599999.0
2006-08-02 09:30:00,0.61608,0.61614,0.61603,0.61609,121200000.0
2006-08-02 09:31:00,0.61615,0.61624,0.61608,0.61624,93399999.0
2006-08-02 09:32:00,0.61626,0.61628,0.61622,0.61624,73600001.0
2006-08-02 09:33:00,0.6163,0.6164,0.61625,0.61635,115600001.0
2006-08-02 09:34:00,0.61632,0.61635,0.61625,0.61635,76500000.0
2006-08-02 09:35:00,0.61637,0.61652,0.61629,0.61652,103199998.0
2006-08-02 09:36:00,0.6165,0.61655,0.61635,0.61635,87300001.0
2006-08-02 09:37:00,0.61647,0.61647,0.61631,0.61632,63000000.0
2006-08-02 09:38:00,0.61645,0.61651,0.61639,0.61639,51600000.0
2006-08-02 09:39:00,0.61672,0.61677,0.61666,0.61675,51700000.0
2006-08-02 09:40:00,0.61679,0.61683,0.61675,0.61675,62000000.0
2006-08-02 09:41:00,0.6167,0.61684,0.61666,0.61682,122599999.0
2006-08-02 09:42:00,0.61682,0.61698,0.61676,0.61676,110999999.0
2006-08-02 09:43:00,0.61675,0.61685,0.61675,0.6168,134300002.0
2006-08-02 09:44:00,0.61679,0.61683,0.61677,0.61679,75599999.0
2006-08-02 09:45:00,0.61668,0.61668,0.61649,0.61663,73100000.0
2006-08-02 09:46:00,0.61652,0.61654,0.61649,0.61654,39000000.0
2006-08-02 09:47:00,0.61641,0.61667,0.61641,0.61667,39000000.0
2006-08-02 09:48:00,0.61665,0.61675,0.61665,0.6167,94100000.0
2006-08-02 09:49:00,0.61669,0.61677,0.61669,0.61674,80000000.0
2006-08-02 09:50:00,0.61673,0.61673,0.61659,0.61663,83200000.0
2006-08-02 09:51:00,0.6166,0.61662,0.61655,0.6166,62200001.0
2006-08-02 09:52:00,0.6166,0.61665,0.6166,0.61665,70999999.0
2006-08-02 09:53:00,0.61662,0.61662,0.61649,0.61649,56100000.0
2006-08-02 09:54:00,0.61655,0.61663,0.61649,0.61663,56200000.0
2006-08-02 09:55:00,0.61649,0.61659,0.61634,0.61643,119300000.0
2006-08-02 09:56:00,0.61644,0.61644,0.61626,0.61629,35800001.0
2006-08-02 09:57:00,0.61617,0.61632,0.61609,0.61632,128600001.0
2006-08-02 09:58:00,0.61637,0.61637,0.61633,0.61633,23900000.0
2006-08-02 09:59:00,0.61645,0.61645,0.61633,0.61641,94700001.0
2006-08-02 10:00:00,0.61634,0.61663,0.61624,0.61663,61500000.0
2006-08-02 10:01:00,0.61667,0.61667,0.61648,0.61653,102399999.0
2006-08-02 10:02:00,0.61659,0.61675,0.61657,0.61675,134100001.0
2006-08-02 10:03:00,0.61679,0.6168,0.61665,0.61674,119100001.0
2006-08-02 10:04:00,0.61672,0.61675,0.61662,0.61662,40799999.0
2006-08-02 10:05:00,0.6166,0.61675,0.6164,0.6164,79500000.0
2006-08-02 10:06:00,0.61662,0.61662,0.61638,0.61656,156400002.0
2006-08-02 10:07:00,0.61653,0.61659,0.61649,0.61657,94400000.0
2006-08-02 10:08:00,0.61658,0.61667,0.61648,0.61665,118299999.0
2006-08-02 10:09:00,0.61651,0.61682,0.61651,0.61682,129400000.0
2006-08-02 10:10:00,0.6168,0.61688,0.61676,0.61676,47600000.0
2006-08-02 10:11:00,0.61687,0.61687,0.61683,0.61683,13700000.0
2006-08-02 10:12:00,0.61685,0.61705,0.61685,0.61705,65400000.0
2006-08-02 10:13:00,0.61693,0.61733,0.61693,0.61725,102599998.0
2006-08-02 10:14:00,0.61727,0.61732,0.61702,0.61713,167200000.0
2006-08-02 10:15:00,0.617,0.61716,0.61694,0.61708,142800001.0
2006-08-02 10:16:00,0.61719,0.6172,0.6171,0.61712,130499999.0
2006-08-02 10:17:00,0.61715,0.61715,0.61704,0.61708,85500000.0
2006-08-02 10:18:00,0.61714,0.61727,0.61714,0.61718,109399999.0
2006-08-02 10:19:00,0.61713,0.61731,0.61713,0.6172,83599999.0
2006-08-02 10:20:00,0.6172,0.6172,0.61715,0.61715,51899999.0
2006-08-02 10:21:00,0.61716,0.61716,0.61708,0.61711,71800001.0
2006-08-02 10:22:00,0.6171,0.61729,0.6171,0.61729,94400001.0
2006-08-02 10:23:00,0.61725,0.61725,0.61709,0.61709,144499996.0
2006-08-02 10:24:00,0.61711,0.61718,0.6171,0.61718,115799999.0
2006-08-02 10:25:00,0.61715,0.6172,0.61715,0.61718,81200000.0
2006-08-02 10:26:00,0.6171,0.61722,0.6171,0.61715,104100000.0
2006-08-02 10:27:00,0.6172,0.61725,0.61713,0.61725,59700000.0
2006-08-02 10:28:00,0.61722,0.61722,0.61709,0.61709,38500000.0
2006-08-02 10:29:00,0.61721,0.61721,0.61718,0.61721,39899998.0
2006-08-02 10:30:00,0.6172,0.61732,0.61718,0.61732,102499998.0
2006-08-02 10:31:00,0.61727,0.61732,0.61707,0.6171,104599999.0
2006-08-02 10:32:00,0.61713,0.61734,0.61713,0.61726,66699999.0
2006-08-02 10:33:00,0.61721,0.61723,0.61703,0.61703,117999997.0
2006-08-02 10:34:00,0.61686,0.61686,0.61654,0.61655,86000001.0
2006-08-02 10:35:00,0.61672,0.61675,0.61672,0.61675,40000000.0
2006-08-02 10:36:00,0.61685,0.61693,0.61674,0.61693,139299997.0
2006-08-02 10:37:00,0.61698,0.61701,0.61677,0.6169,132100000.0
2006-08-02 10:38:00,0.61669,0.61684,0.61669,0.61672,90699998.0
2006-08-02 10:39:00,0.61663,0.61686,0.61663,0.61668,79300001.0
2006-08-02 10:40:00,0.61682,0.61682,0.61665,0.61665,118100000.0
2006-08-02 10:41:00,0.6165,0.61677,0.6165,0.61657,134600001.0
2006-08-02 10:42:00,0.61655,0.61655,0.61608,0.61616,76600000.0
2006-08-02 10:43:00,0.61605,0.61619,0.61604,0.61615,29400000.0
2006-08-02 10:44:00,0.6162,0.61636,0.61611,0.61625,118799999.0
2006-08-02 10:45:00,0.61624,0.61649,0.61618,0.61641,112799999.0
2006-08-02 10:46:00,0.61637,0.61647,0.61637,0.61645,87400000.0
2006-08-02 10:47:00,0.61631,0.61646,0.61627,0.61643,130900001.0
2006-08-02 10:48:00,0.61634,0.61644,0.61629,0.6164,111400000.0
2006-08-02 10:49:00,0.61641,0.61641,0.61632,0.61632,68799998.0
2006-08-02 10:50:00,0.6163,0.6163,0.61609,0.61617,77400000.0
2006-08-02 10:51:00,0.61597,0.61633,0.61597,0.61633,8200000.0
2006-08-02 10:52:00,0.6163,0.61633,0.61625,0.61633,94699999.0
2006-08-02 10:53:00,0.61633,0.61636,0.61625,0.61632,53400000.0
2006-08-02 10:54:00,0.6162,0.6163,0.61618,0.6163,76900001.0
2006-08-02 10:55:00,0.61632,0.61638,0.61632,0.61638,43000000.0
2006-08-02 10:56:00,0.61639,0.61644,0.61639,0.6164,31899999.0
2006-08-02 10:57:00,0.61641,0.61648,0.61641,0.61645,50800000.0
2006-08-02 10:58:00,0.61643,0.61643,0.61633,0.61637,111600002.0
2006-08-02 10:59:00,0.6164,0.6165,0.6164,0.61642,71599999.0
2006-08-02 11:00:00,0.6164,0.61647,0.61616,0.61637,87100000.0
2006-08-02 11:01:00,0.61637,0.61681,0.61631,0.61681,135200002.0
2006-08-02 11:02:00,0.61702,0.61728,0.61681,0.617,86699999.0
2006-08-02 11:03:00,0.61696,0.61708,0.61681,0.61708,131300002.0
2006-08-02 11:04:00,0.61697,0.61715,0.61692,0.61699,109300001.0
2006-08-02 11:05:00,0.6171,0.6171,0.61694,0.61704,62699999.0
2006-08-02 11:06:00,0.61693,0.61693,0.61683,0.61683,73300001.0
2006-08-02 11:07:00,0.61685,0.61693,0.61685,0.61693,165100001.0
2006-08-02 11:08:00,0.61689,0.61695,0.61688,0.61695,66000000.0
2006-08-02 11:09:00,0.61695,0.617,0.61688,0.617,77900000.0
2006-08-02 11:10:00,0.6169,0.61695,0.61667,0.61693,86999999.0
2006-08-02 11:11:00,0.61695,0.61695,0.6169,0.61695,80200000.0
2006-08-02 11:12:00,0.61698,0.61713,0.61693,0.61708,81700001.0
2006-08-02 11:13:00,0.61702,0.61707,0.61697,0.61705,165899998.0
2006-08-02 11:14:00,0.61707,0.61718,0.61707,0.61714,187300003.0
2006-08-02 11:15:00,0.61724,0.61734,0.61724,0.61731,84299998.0
2006-08-02 11:16:00,0.61735,0.6174,0.61718,0.61732,65000000.0
2006-08-02 11:17:00,0.6173,0.61735,0.6173,0.61735,84500001.0
2006-08-02 11:18:00,0.61733,0.61733,0.61728,0.61731,117600000.0
2006-08-02 11:19:00,0.61713,0.6174,0.61705,0.61726,115199999.0
2006-08-02 11:20:00,0.6172,0.61727,0.61719,0.61727,64300000.0
2006-08-02 11:21:00,0.61722,0.61723,0.61711,0.61711,69600000.0
2006-08-02 11:22:00,0.6171,0.61732,0.6171,0.61732,96500001.0
2006-08-02 11:23:00,0.61742,0.61742,0.61722,0.61735,112900000.0
2006-08-02 11:24:00,0.61736,0.61748,0.61734,0.6174,128500001.0
2006-08-02 11:25:00,0.61735,0.61754,0.61735,0.61738,121499998.0
2006-08-02 11:26:00,0.61738,0.61741,0.6173,0.6173,84400000.0
2006-08-02 11:27:00,0.6173,0.61744,0.6173,0.61744,86900002.0
2006-08-02 11:28:00,0.61752,0.61756,0.61746,0.61756,62299999.0
2006-08-02 11:29:00,0.61771,0.61809,0.61771,0.61784,75800000.0
2006-08-02 11:30:00,0.6178,0.6178,0.61775,0.61776,83099999.0
2006-08-02 11:31:00,0.61777,0.61783,0.61769,0.61769,113099999.0
2006-08-02 11:32:00,0.61768,0.61768,0.61753,0.61754,132699999.0
2006-08-02 11:33:00,0.6176,0.6177,0.61754,0.61754,87699997.0
2006-08-02 11:34:00,0.61748,0.61749,0.61743,0.61749,73500000.0
2006-08-02 11:35:00,0.61745,0.61745,0.61717,0.61735,53600000.0
2006-08-02 11:36:00,0.61737,0.61745,0.61732,0.61738,64299999.0
2006-08-02 11:37:00,0.61736,0.61736,0.61719,0.61719,56700001.0
2006-08-02 11:38:00,0.61725,0.6173,0.61718,0.6173,107300000.0
2006-08-02 11:39:00,0.61728,0.61737,0.61728,0.61729,73200001.0
2006-08-02 11:40:00,0.61728,0.6175,0.61728,0.61748,106300000.0
2006-08-02 11:41:00,0.61743,0.61755,0.61743,0.6175,68600000.0
2006-08-02 11:42:00,0.61745,0.6175,0.61745,0.61745,58600001.0
2006-08-02 11:43:00,0.61745,0.6175,0.6174,0.61742,113500000.0
2006-08-02 11:44:00,0.61742,0.61742,0.6172,0.61729,92099999.0
2006-08-02 11:45:00,0.61729,0.61746,0.61727,0.61738,60400000.0
2006-08-02 11:46:00,0.61747,0.61747,0.61734,0.61745,26700000.0
2006-08-02 11:47:00,0.61758,0.61758,0.61743,0.61743,117199997.0
2006-08-02 11:48:00,0.6174,0.6175,0.6174,0.6174,110599998.0
2006-08-02 11:49:00,0.6175,0.6175,0.61735,0.6175,101800000.0
2006-08-02 11:50:00,0.61755,0.61766,0.61752,0.61757,79900000.0
2006-08-02 11:51:00,0.61765,0.61783,0.61765,0.61783,35200000.0
2006-08-02 11:52:00,0.61797,0.618,0.61786,0.6179,154300001.0
2006-08-02 11:53:00,0.61793,0.61795,0.61788,0.61795,93800001.0
2006-08-02 11:54:00,0.61797,0.61797,0.61784,0.61792,96199998.0
2006-08-02 11:55:00,0.61791,0.618,0.61791,0.61798,100200001.0
2006-08-02 11:56:00,0.61803,0.61803,0.61795,0.61797,55600000.0
2006-08-02 11:57:00,0.61791,0.61797,0.61788,0.6179,106100000.0
2006-08-02 11:58:00,0.61795,0.61795,0.61787,0.6179,93900001.0
2006-08-02 11:59:00,0.61793,0.61799,0.61793,0.61799,42300000.0
2006-08-02 12:00:00,0.61798,0.61798,0.61788,0.61793,78599998.0
2006-08-02 12:01:00,0.6179,0.618,0.61785,0.61795,97700000.0
2006-08-02 12:02:00,0.61795,0.61804,0.61787,0.61796,114500001.0
2006-08-02 12:03:00,0.61802,0.6181,0.61802,0.6181,54100000.0
2006-08-02 12:04:00,0.6182,0.61834,0.6182,0.61834,48500000.0
2006-08-02 12:05:00,0.61832,0.61847,0.61828,0.61847,108100003.0
2006-08-02 12:06:00,0.61852,0.61861,0.61837,0.61845,94799999.0
2006-08-02 12:07:00,0.61842,0.6185,0.61841,0.61847,104899999.0
2006-08-02 12:08:00,0.61845,0.61863,0.61843,0.61858,122299995.0
2006-08-02 12:09:00,0.61868,0.6187,0.61847,0.61847,62199999.0
2006-08-02 12:10:00,0.61841,0.61861,0.61839,0.61848,108799998.0
2006-08-02 12:11:00,0.61845,0.61852,0.61844,0.61845,39100000.0
2006-08-02 12:12:00,0.61837,0.61847,0.61837,0.61842,50300000.0
2006-08-02 12:13:00,0.6184,0.61848,0.61834,0.61847,47499999.0
2006-08-02 12:14:00,0.61848,0.61848,0.6184,0.61843,56500000.0
2006-08-02 12:15:00,0.61845,0.61855,0.61845,0.6185,88300002.0
2006-08-02 12:16:00,0.61845,0.6185,0.61845,0.6185,54100000.0
2006-08-02 12:17:00,0.61842,0.61845,0.61836,0.61836,107200000.0
2006-08-02 12:18:00,0.61833,0.61833,0.61808,0.61812,55399999.0
2006-08-02 12:19:00,0.61817,0.61821,0.61815,0.61815,51700000.0
2006-08-02 12:20:00,0.61807,0.61825,0.61804,0.61805,116300000.0
2006-08-02 12:21:00,0.61791,0.61814,0.61784,0.61814,106099999.0
2006-08-02 12:22:00,0.61825,0.6183,0.6182,0.61825,103000002.0
2006-08-02 12:23:00,0.61815,0.61827,0.61814,0.61827,127200001.0
2006-08-02 12:24:00,0.6183,0.6183,0.61823,0.61823,14400000.0
2006-08-02 12:25:00,0.61818,0.61825,0.6181,0.61825,72699999.0
2006-08-02 12:26:00,0.61828,0.61835,0.6182,0.61829,71700001.0
2006-08-02 12:27:00,0.6183,0.61831,0.61829,0.61829,32500000.0
2006-08-02 12:28:00,0.6182,0.61828,0.61816,0.61827,53300001.0
2006-08-02 12:29:00,0.61825,0.61825,0.61825,0.61825,23199999.0
2006-08-02 12:30:00,0.6182,0.61825,0.6182,0.61823,61199999.0
2006-08-02 12:31:00,0.6183,0.61833,0.6181,0.61825,133800000.0
2006-08-02 12:32:00,0.61835,0.61835,0.61823,0.61825,102000000.0
2006-08-02 12:33:00,0.6183,0.6183,0.61818,0.61818,60500001.0
2006-08-02 12:34:00,0.61823,0.61828,0.61815,0.61822,104400000.0
2006-08-02 12:35:00,0.61825,0.6183,0.6182,0.6183,82599999.0
2006-08-02 12:36:00,0.61825,0.61833,0.61805,0.61823,82100000.0
2006-08-02 12:37:00,0.61811,0.61819,0.61799,0.61819,127799997.0
2006-08-02 12:38:00,0.61837,0.61844,0.61816,0.61837,99599999.0
2006-08-02 12:39:00,0.61833,0.61833,0.61821,0.61827,65200000.0
2006-08-02 12:40:00,0.61824,0.61838,0.61806,0.61838,109100001.0
2006-08-02 12:41:00,0.61835,0.61838,0.6181,0.61828,134700000.0
2006-08-02 12:42:00,0.6182,0.61843,0.61813,0.61828,119700000.0
2006-08-02 12:43:00,0.61834,0.61845,0.61834,0.61844,57299999.0
2006-08-02 12:44:00,0.61844,0.61848,0.61838,0.61845,90400001.0
2006-08-02 12:45:00,0.61845,0.61845,0.61825,0.61825,81300000.0
2006-08-02 12:46:00,0.61835,0.61835,0.6183,0.6183,23100000.0
2006-08-02 12:47:00,0.61823,0.61876,0.61823,0.61876,88500001.0
2006-08-02 12:48:00,0.61901,0.61925,0.61901,0.61905,47100000.0
2006-08-02 12:49:00,0.61908,0.61922,0.61872,0.61872,56100000.0
2006-08-02 12:50:00,0.61853,0.61868,0.6185,0.6185,120699999.0
2006-08-02 12:51:00,0.61869,0.61884,0.6186,0.61875,70200000.0
2006-08-02 12:52:00,0.61875,0.61891,0.61867,0.61889,90800000.0
2006-08-02 12:53:00,0.61883,0.61883,0.61864,0.61868,97700000.0
2006-08-02 12:54:00,0.61855,0.61855,0.61837,0.61837,28600000.0
2006-08-02 12:55:00,0.61819,0.61839,0.61819,0.61838,115300000.0
2006-08-02 12:56:00,0.61833,0.61848,0.61833,0.61839,108400001.0
2006-08-02 12:57:00,0.6184,0.6184,0.6184,0.6184,24000000.0
2006-08-02 12:58:00,0.61849,0.61863,0.61849,0.61863,140299998.0
2006-08-02 12:59:00,0.61865,0.61865,0.61843,0.61854,82800000.0
2006-08-02 13:00:00,0.61864,0.61871,0.61862,0.61865,37800000.0
2006-08-02 13:01:00,0.61868,0.6187,0.61864,0.61867,113899999.0
2006-08-02 13:02:00,0.61861,0.61872,0.61861,0.61872,137600001.0
2006-08-02 13:03:00,0.6187,0.61875,0.61855,0.61875,70100000.0
2006-08-02 13:04:00,0.61848,0.61852,0.61809,0.61809,103599999.0
2006-08-02 13:05:00,0.61787,0.61787,0.61763,0.61763,105200000.0
2006-08-02 13:06:00,0.61769,0.61787,0.61763,0.61787,87699999.0
2006-08-02 13:07:00,0.61772,0.61829,0.61772,0.61829,137600000.0
2006-08-02 13:08:00,0.61815,0.61826,0.6179,0.6179,93099999.0
2006-08-02 13:09:00,0.61811,0.61811,0.61791,0.61792,95899999.0
2006-08-02 13:10:00,0.618,0.61804,0.61799,0.61799,69000000.0
2006-08-02 13:11:00,0.618,0.61815,0.618,0.618,97100000.0
2006-08-02 13:12:00,0.6181,0.6181,0.61797,0.61806,95600001.0
2006-08-02 13:13:00,0.61801,0.61812,0.61801,0.61812,120900000.0
2006-08-02 13:14:00,0.61804,0.61808,0.61804,0.61805,67300000.0
2006-08-02 13:15:00,0.61808,0.61812,0.61801,0.61812,106200001.0
2006-08-02 13:16:00,0.61808,0.61808,0.61792,0.61792,48299998.0
2006-08-02 13:17:00,0.61785,0.61793,0.61785,0.61788,71799998.0
2006-08-02 13:18:00,0.6179,0.61813,0.61783,0.61783,112700001.0
2006-08-02 13:19:00,0.61785,0.61795,0.61785,0.6179,40200000.0
2006-08-02 13:20:00,0.61789,0.61809,0.61783,0.61795,123900000.0
2006-08-02 13:21:00,0.61798,0.61806,0.61789,0.61789,57299999.0
2006-08-02 13:22:00,0.6179,0.61805,0.6179,0.618,70200000.0
2006-08-02 13:23:00,0.61803,0.61803,0.61791,0.61803,162600002.0
2006-08-02 13:24:00,0.618,0.61815,0.6179,0.6179,115600000.0
2006-08-02 13:25:00,0.61805,0.61805,0.618,0.618,83700000.0
2006-08-02 13:26:00,0.61801,0.6183,0.61797,0.6183,63000000.0
2006-08-02 13:27:00,0.61846,0.61862,0.61846,0.61852,122999997.0
2006-08-02 13:28:00,0.6185,0.6185,0.61825,0.6183,82200000.0
2006-08-02 13:29:00,0.6183,0.61835,0.61825,0.61835,111399999.0
2006-08-02 13:30:00,0.61825,0.61835,0.61825,0.61835,130800000.0
2006-08-02 13:31:00,0.6183,0.6184,0.61825,0.6184,68500000.0
2006-08-02 13:32:00,0.61835,0.61835,0.61828,0.61828,66200000.0
2006-08-02 13:33:00,0.6183,0.6183,0.61819,0.61826,64399999.0
2006-08-02 13:34:00,0.61825,0.61835,0.61825,0.6183,73399998.0
2006-08-02 13:35:00,0.61839,0.61847,0.61832,0.61838,112599999.0
2006-08-02 13:36:00,0.61833,0.61833,0.61797,0.61797,103000001.0
2006-08-02 13:37:00,0.61794,0.61801,0.61779,0.61788,98900002.0
2006-08-02 13:38:00,0.61786,0.61786,0.61774,0.61784,54900000.0
2006-08-02 13:39:00,0.6177,0.61803,0.61766,0.61801,74300000.0
2006-08-02 13:40:00,0.61773,0.61808,0.61761,0.61808,87699999.0
2006-08-02 13:41:00,0.6178,0.61809,0.61718,0.61809,109900000.0
2006-08-02 13:42:00,0.61797,0.61813,0.61775,0.61798,90200000.0
2006-08-02 13:43:00,0.61815,0.61815,0.61759,0.61793,104100002.0
2006-08-02 13:44:00,0.61726,0.61802,0.61726,0.61783,122299999.0
2006-08-02 13:45:00,0.61763,0.61778,0.61738,0.61769,95899997.0
2006-08-02 13:46:00,0.61764,0.61785,0.61744,0.61765,142800001.0
2006-08-02 13:47:00,0.61766,0.61779,0.61762,0.61777,110800001.0
2006-08-02 13:48:00,0.61784,0.61791,0.61734,0.61735,95399998.0
2006-08-02 13:49:00,0.61766,0.61766,0.61718,0.61747,95700001.0
2006-08-02 13:50:00,0.61751,0.61764,0.61724,0.61755,78800000.0
2006-08-02 13:51:00,0.61724,0.61782,0.61724,0.61782,108699999.0
2006-08-02 13:52:00,0.61779,0.61779,0.61752,0.61756,114900001.0
2006-08-02 13:53:00,0.61762,0.61787,0.61762,0.61762,116100002.0
2006-08-02 13:54:00,0.61759,0.61775,0.61753,0.61768,77399999.0
2006-08-02 13:55:00,0.61764,0.61787,0.61759,0.61775,71700000.0
2006-08-02 13:56:00,0.61769,0.61774,0.61751,0.61765,152700002.0
2006-08-02 13:57:00,0.61765,0.61776,0.61749,0.61772,148600001.0
2006-08-02 13:58:00,0.61768,0.6178,0.61754,0.6177,130700001.0
2006-08-02 13:59:00,0.61759,0.61776,0.61752,0.61752,113600000.0
2006-08-02 14:00:00,0.61751,0.61777,0.61743,0.61768,182900001.0
2006-08-02 14:01:00,0.61769,0.61784,0.61742,0.61776,122499999.0
2006-08-02 14:02:00,0.61763,0.61779,0.6174,0.61778,82799999.0
2006-08-02 14:03:00,0.61763,0.61806,0.6175,0.61777,121900001.0
2006-08-02 14:04:00,0.61766,0.61803,0.61755,0.61803,98699999.0
2006-08-02 14:05:00,0.61809,0.61809,0.61766,0.61766,134300000.0
2006-08-02 14:06:00,0.61769,0.61786,0.61738,0.61738,105599998.0
2006-08-02 14:07:00,0.6176,0.6178,0.61738,0.6178,64499998.0
2006-08-02 14:08:00,0.6178,0.6178,0.61723,0.61772,153000001.0
2006-08-02 14:09:00,0.61789,0.61789,0.61738,0.61768,104300000.0
2006-08-02 14:10:00,0.61773,0.6178,0.61749,0.61775,107000000.0
2006-08-02 14:11:00,0.61756,0.61779,0.6174,0.61767,164599999.0
2006-08-02 14:12:00,0.61775,0.61791,0.61748,0.61781,77000000.0
2006-08-02 14:13:00,0.61779,0.61794,0.6173,0.61779,121100000.0
2006-08-02 14:14:00,0.61794,0.61797,0.61745,0.61773,110300001.0
2006-08-02 14:15:00,0.61788,0.618,0.61772,0.61785,97199998.0
2006-08-02 14:16:00,0.61805,0.61821,0.61795,0.61795,169100000.0
2006-08-02 14:17:00,0.61781,0.61826,0.61772,0.61813,153400002.0
2006-08-02 14:18:00,0.61826,0.61845,0.61797,0.61834,120599999.0
2006-08-02 14:19:00,0.61823,0.61847,0.61799,0.61827,122200001.0
2006-08-02 14:20:00,0.61835,0.61843,0.61809,0.61839,166399997.0
2006-08-02 14:21:00,0.61815,0.61881,0.61801,0.61881,99899999.0
2006-08-02 14:22:00,0.61836,0.61862,0.61825,0.6183,121299999.0
2006-08-02 14:23:00,0.61824,0.61853,0.61812,0.61836,118799999.0
2006-08-02 14:24:00,0.61849,0.61872,0.61806,0.61806,94199999.0
2006-08-02 14:25:00,0.61809,0.6185,0.61801,0.61831,104399999.0
2006-08-02 14:26:00,0.61839,0.61847,0.61793,0.61813,100999999.0
2006-08-02 14:27:00,0.61829,0.61833,0.61787,0.61819,135999999.0
2006-08-02 14:28:00,0.61832,0.61838,0.61771,0.61795,173100002.0
2006-08-02 14:29:00,0.61809,0.61813,0.61781,0.61809,80500001.0
2006-08-02 14:30:00,0.61817,0.61817,0.61766,0.61802,88400000.0
2006-08-02 14:31:00,0.61806,0.61808,0.61775,0.61795,93099998.0
2006-08-02 14:32:00,0.61814,0.61824,0.61769,0.61798,78399998.0
2006-08-02 14:33:00,0.61812,0.61829,0.61776,0.61812,159600000.0
2006-08-02 14:34:00,0.61798,0.61839,0.61788,0.61836,130599999.0
2006-08-02 14:35:00,0.61808,0.61826,0.61796,0.61825,152500003.0
2006-08-02 14:36:00,0.61839,0.61842,0.61798,0.61807,83900000.0
2006-08-02 14:37:00,0.61784,0.61805,0.61774,0.61805,163000002.0
2006-08-02 14:38:00,0.61814,0.61819,0.61789,0.61805,112600000.0
2006-08-02 14:39:00,0.61783,0.61813,0.61768,0.61812,88400000.0
2006-08-02 14:40:00,0.61796,0.61818,0.61778,0.61807,142000003.0
2006-08-02 14:41:00,0.61809,0.61818,0.61797,0.61809,91199997.0
2006-08-02 14:42:00,0.61817,0.61827,0.61797,0.61809,63400000.0
2006-08-02 14:43:00,0.61804,0.61837,0.61784,0.61803,102100000.0
2006-08-02 14:44:00,0.61817,0.61822,0.61771,0.61821,98999998.0
2006-08-02 14:45:00,0.61789,0.61821,0.61777,0.61817,142999997.0
2006-08-02 14:46:00,0.6179,0.61816,0.61774,0.61802,159800003.0
2006-08-02 14:47:00,0.61812,0.61817,0.61785,0.61804,145499997.0
2006-08-02 14:48:00,0.61787,0.61811,0.61787,0.61811,78700000.0
2006-08-02 14:49:00,0.61815,0.61815,0.6181,0.6181,50200000.0
2006-08-02 14:50:00,0.61795,0.61795,0.6179,0.6179,19099999.0
2006-08-02 14:51:00,0.61769,0.61769,0.61754,0.61765,110800001.0
2006-08-02 14:52:00,0.6176,0.61765,0.61755,0.61755,91000002.0
2006-08-02 14:53:00,0.61768,0.61773,0.61752,0.61766,76600000.0
2006-08-02 14:54:00,0.6174,0.61781,0.61735,0.61771,167000001.0
2006-08-02 14:55:00,0.61754,0.61777,0.61754,0.61772,104100000.0
2006-08-02 14:56:00,0.61755,0.61801,0.61752,0.61792,92200000.0
2006-08-02 14:57:00,0.61755,0.61813,0.61742,0.61799,67600000.0
2006-08-02 14:58:00,0.61791,0.618,0.61764,0.61775,100399999.0
2006-08-02 14:59:00,0.61732,0.61814,0.61732,0.6181,94800000.0
2006-08-02 15:00:00,0.61787,0.61791,0.6177,0.61779,66900000.0
2006-08-02 15:01:00,0.61787,0.61794,0.61757,0.6178,100300001.0
2006-08-02 15:02:00,0.61793,0.61793,0.61759,0.61759,82099999.0
2006-08-02 15:03:00,0.61781,0.61796,0.6177,0.61785,79399999.0
2006-08-02 15:04:00,0.61771,0.61792,0.61756,0.61791,121299999.0
2006-08-02 15:05:00,0.6178,0.61796,0.61758,0.61788,152599998.0
2006-08-02 15:06:00,0.61733,0.61798,0.61726,0.61798,111900000.0
2006-08-02 15:07:00,0.61801,0.6181,0.61768,0.61787,112700001.0
2006-08-02 15:08:00,0.61792,0.61806,0.61768,0.61773,120100000.0
2006-08-02 15:09:00,0.61791,0.61808,0.61776,0.61803,133099998.0
2006-08-02 15:10:00,0.61815,0.61838,0.61799,0.61814,189800001.0
2006-08-02 15:11:00,0.6178,0.61857,0.6178,0.61845,61000001.0
2006-08-02 15:12:00,0.61838,0.61845,0.61812,0.61843,118300001.0
2006-08-02 15:13:00,0.61822,0.61839,0.61788,0.61807,121200000.0
2006-08-02 15:14:00,0.61836,0.61856,0.61813,0.61856,110999997.0
2006-08-02 15:15:00,0.61842,0.61848,0.61794,0.61816,84500000.0
2006-08-02 15:16:00,0.61823,0.61823,0.61762,0.61797,116500001.0
2006-08-02 15:17:00,0.61778,0.61813,0.6175,0.6181,117799999.0
2006-08-02 15:18:00,0.61771,0.61797,0.61765,0.6177,131099998.0
2006-08-02 15:19:00,0.61776,0.61802,0.61763,0.61788,156299999.0
2006-08-02 15:20:00,0.61775,0.61791,0.61773,0.61791,94400002.0
2006-08-02 15:21:00,0.61801,0.61815,0.61801,0.61815,47199999.0
2006-08-02 15:22:00,0.61832,0.61838,0.61832,0.61838,20000000.0
2006-08-02 15:23:00,0.61833,0.61833,0.61806,0.61816,100700003.0
2006-08-02 15:24:00,0.61828,0.61828,0.6181,0.6182,147700002.0
2006-08-02 15:25:00,0.6183,0.61842,0.61825,0.61832,158199999.0
2006-08-02 15:26:00,0.61836,0.61844,0.61821,0.61825,137900001.0
2006-08-02 15:27:00,0.61818,0.61838,0.61818,0.61835,100900001.0
2006-08-02 15:28:00,0.61824,0.61824,0.61796,0.61797,40700000.0
2006-08-02 15:29:00,0.61817,0.61838,0.61817,0.61828,117900000.0
2006-08-02 15:30:00,0.61835,0.61838,0.6183,0.6183,55000002.0
2006-08-02 15:31:00,0.6183,0.6183,0.61802,0.61802,80000000.0
2006-08-02 15:32:00,0.61798,0.61812,0.61796,0.61807,60600001.0
2006-08-02 15:33:00,0.61817,0.61817,0.61817,0.61817,22300000.0
2006-08-02 15:34:00,0.61832,0.61842,0.61825,0.61825,65600000.0
2006-08-02 15:35:00,0.61827,0.61837,0.61804,0.61837,106600000.0
2006-08-02 15:36:00,0.61834,0.61836,0.61826,0.61827,84000000.0
2006-08-02 15:37:00,0.61843,0.61882,0.61843,0.61879,65200000.0
2006-08-02 15:38:00,0.61885,0.61885,0.61873,0.61873,22400000.0
2006-08-02 15:39:00,0.61868,0.61872,0.61863,0.61872,85600001.0
2006-08-02 15:40:00,0.61877,0.61886,0.61856,0.61856,85099999.0
2006-08-02 15:41:00,0.6186,0.61885,0.61842,0.61885,55600000.0
2006-08-02 15:42:00,0.61907,0.6191,0.61793,0.61889,139900000.0
2006-08-02 15:43:00,0.61873,0.61873,0.61796,0.61858,48600000.0
2006-08-02 15:44:00,0.61883,0.61889,0.61859,0.61881,132999999.0
2006-08-02 15:45:00,0.61895,0.61905,0.61895,0.61905,34500000.0
2006-08-02 15:46:00,0.61924,0.61924,0.61886,0.61886,89999998.0
2006-08-02 15:47:00,0.61891,0.61912,0.61889,0.61897,109800001.0
2006-08-02 15:48:00,0.61898,0.61901,0.6189,0.61891,92900001.0
2006-08-02 15:49:00,0.61882,0.61904,0.61848,0.61848,89900000.0
2006-08-02 15:50:00,0.61833,0.61858,0.61833,0.61853,40000000.0
2006-08-02 15:51:00,0.61868,0.6189,0.61868,0.6189,70799999.0
2006-08-02 15:52:00,0.61884,0.61893,0.61878,0.61879,112199998.0
2006-08-02 15:53:00,0.61874,0.61892,0.6187,0.61892,79200000.0
2006-08-02 15:54:00,0.61897,0.61897,0.61883,0.61883,21600000.0
2006-08-02 15:55:00,0.61885,0.61897,0.61885,0.61886,43900000.0
2006-08-02 15:56:00,0.6189,0.61892,0.6188,0.6189,90500000.0
2006-08-02 15:57:00,0.61893,0.61893,0.61876,0.61876,90399999.0
2006-08-02 15:58:00,0.61892,0.61892,0.61837,0.61837,63000000.0
2006-08-02 15:59:00,0.61827,0.61839,0.61827,0.6183,66000002.0
2006-08-02 16:00:00,0.61817,0.6186,0.61817,0.6186,48700000.0
2006-08-02 16:01:00,0.61876,0.61895,0.61873,0.61895,58500000.0
2006-08-02 16:02:00,0.61894,0.61894,0.61876,0.61876,58800001.0
2006-08-02 16:03:00,0.61889,0.6189,0.6188,0.6188,84400002.0
2006-08-02 16:04:00,0.61886,0.61903,0.61886,0.61903,36800000.0
2006-08-02 16:05:00,0.61894,0.61905,0.61894,0.61905,93600000.0
2006-08-02 16:06:00,0.61903,0.61903,0.61886,0.61902,121800000.0
2006-08-02 16:07:00,0.61898,0.61898,0.61875,0.61876,122100002.0
2006-08-02 16:08:00,0.61883,0.61894,0.61879,0.61892,142200003.0
2006-08-02 16:09:00,0.61885,0.61895,0.61885,0.6189,41300000.0
2006-08-02 16:10:00,0.61897,0.61897,0.61877,0.61891,92900000.0
2006-08-02 16:11:00,0.61888,0.61906,0.61885,0.61905,80600000.0
2006-08-02 16:12:00,0.61906,0.61906,0.61894,0.619,96900000.0
2006-08-02 16:13:00,0.61901,0.61918,0.61901,0.6191,39500000.0
2006-08-02 16:14:00,0.61913,0.61926,0.61909,0.61926,63000000.0
2006-08-02 16:15:00,0.61925,0.61935,0.61925,0.61933,118799998.0
2006-08-02 16:16:00,0.61945,0.61945,0.61918,0.61925,132599998.0
2006-08-02 16:17:00,0.61923,0.61935,0.61923,0.61935,50900000.0
2006-08-02 16:18:00,0.61916,0.61924,0.61896,0.6192,97000002.0
2006-08-02 16:19:00,0.61922,0.61927,0.61904,0.61918,129700000.0
2006-08-02 16:20:00,0.61916,0.61916,0.61903,0.61909,32700000.0
2006-08-02 16:21:00,0.61889,0.61915,0.61888,0.61908,129499999.0
2006-08-02 16:22:00,0.61916,0.61928,0.61907,0.61909,112299999.0
2006-08-02 16:23:00,0.61902,0.61905,0.61897,0.61905,54199999.0
2006-08-02 16:24:00,0.61915,0.61915,0.61901,0.61901,89300001.0
2006-08-02 16:25:00,0.619,0.61905,0.61895,0.61905,82500000.0
2006-08-02 16:26:00,0.61896,0.61908,0.61896,0.61905,98200000.0
2006-08-02 16:27:00,0.61905,0.61905,0.61896,0.61897,89499998.0
2006-08-02 16:28:00,0.61866,0.61905,0.61866,0.61905,99500000.0
2006-08-02 16:29:00,0.61903,0.61903,0.61887,0.61895,82200000.0
2006-08-02 16:30:00,0.61887,0.61897,0.61854,0.61854,137099999.0
2006-08-02 16:31:00,0.61857,0.6189,0.61857,0.6189,107800001.0
2006-08-02 16:32:00,0.61888,0.61888,0.61856,0.6187,120300000.0
2006-08-02 16:33:00,0.61875,0.61882,0.61866,0.6188,101200000.0
2006-08-02 16:34:00,0.61874,0.61881,0.61857,0.61857,128099999.0
2006-08-02 16:35:00,0.61853,0.61855,0.61841,0.6185,92300000.0
2006-08-02 16:36:00,0.61847,0.61858,0.61847,0.61855,81399999.0
2006-08-02 16:37:00,0.61843,0.61858,0.61843,0.61843,61000000.0
2006-08-02 16:38:00,0.61854,0.61863,0.61854,0.61858,84900000.0
2006-08-02 16:39:00,0.6186,0.6186,0.6186,0.6186,45499998.0
2006-08-02 16:40:00,0.6186,0.61865,0.6186,0.6186,51800000.0
2006-08-02 16:41:00,0.6187,0.61896,0.6187,0.61896,33500000.0
2006-08-02 16:42:00,0.61893,0.61921,0.61893,0.61908,118499998.0
2006-08-02 16:43:00,0.61912,0.61924,0.61898,0.61899,96899999.0
2006-08-02 16:44:00,0.61904,0.6191,0.61898,0.61902,58000000.0
2006-08-02 16:45:00,0.61911,0.61914,0.61899,0.61907,89099998.0
2006-08-02 16:46:00,0.61917,0.61917,0.61908,0.61909,85400000.0
2006-08-02 16:47:00,0.61909,0.61909,0.61892,0.61896,101200000.0
2006-08-02 16:48:00,0.61903,0.61912,0.619,0.61912,113800000.0
2006-08-02 16:49:00,0.6191,0.61913,0.61904,0.61913,64399999.0
2006-08-02 16:50:00,0.61909,0.61909,0.61896,0.61896,42200000.0
2006-08-02 16:51:00,0.61896,0.61896,0.61882,0.6189,85799999.0
2006-08-02 16:52:00,0.6191,0.61912,0.619,0.61905,111600000.0
2006-08-02 16:53:00,0.61906,0.61919,0.61906,0.61919,64899999.0
2006-08-02 16:54:00,0.61916,0.61943,0.61916,0.61942,136700000.0
2006-08-02 16:55:00,0.61948,0.61986,0.61948,0.61986,104200001.0
2006-08-02 16:56:00,0.61995,0.62,0.61988,0.62,58899999.0
2006-08-02 16:57:00,0.62002,0.62027,0.61985,0.62027,51700000.0
2006-08-02 16:58:00,0.62028,0.62089,0.62028,0.62056,123800001.0
2006-08-02 16:59:00,0.62029,0.62029,0.6199,0.61997,85400000.0
2006-08-02 17:00:00,0.62003,0.62023,0.62003,0.62017,103600000.0
2006-08-02 17:01:00,0.62025,0.62025,0.6201,0.6201,68699999.0
2006-08-02 17:02:00,0.62013,0.62026,0.62011,0.62026,47900000.0
2006-08-02 17:03:00,0.62001,0.62022,0.61966,0.61966,45100000.0
2006-08-02 17:04:00,0.61975,0.61978,0.61939,0.61939,88999997.0
2006-08-02 17:05:00,0.61929,0.61934,0.61901,0.61914,82700000.0
2006-08-02 17:06:00,0.6193,0.61942,0.61906,0.61916,95499999.0
2006-08-02 17:07:00,0.61908,0.61911,0.61898,0.61911,63000001.0
2006-08-02 17:08:00,0.61937,0.6196,0.61937,0.61939,83600000.0
2006-08-02 17:09:00,0.61957,0.61962,0.6195,0.61962,63999999.0
2006-08-02 17:10:00,0.6194,0.61952,0.6193,0.61946,79900000.0
2006-08-02 17:11:00,0.61935,0.61972,0.61935,0.61972,52199999.0
2006-08-02 17:12:00,0.61977,0.6199,0.61962,0.61962,103700001.0
2006-08-02 17:13:00,0.61957,0.61967,0.61954,0.61966,82300000.0
2006-08-02 17:14:00,0.61956,0.61989,0.61953,0.61953,100100000.0
2006-08-02 17:15:00,0.61943,0.61943,0.61887,0.61887,43000000.0
2006-08-02 17:16:00,0.61892,0.61918,0.61892,0.61909,70000000.0
2006-08-02 17:17:00,0.61902,0.61931,0.61902,0.61931,69100000.0
2006-08-02 17:18:00,0.61944,0.61966,0.61937,0.61949,97099999.0
2006-08-02 17:19:00,0.61956,0.61978,0.61956,0.61961,61700000.0
2006-08-02 17:20:00,0.61977,0.61981,0.61959,0.61967,81899998.0
2006-08-02 17:21:00,0.61965,0.6199,0.61965,0.61988,97399999.0
2006-08-02 17:22:00,0.61971,0.62011,0.61971,0.62011,68499999.0
2006-08-02 17:23:00,0.62007,0.62007,0.61981,0.61995,67200000.0
2006-08-02 17:24:00,0.6199,0.6199,0.61971,0.61984,58000000.0
2006-08-02 17:25:00,0.61982,0.61985,0.61975,0.61985,86500000.0
2006-08-02 17:26:00,0.62002,0.62014,0.61987,0.62014,129199999.0
2006-08-02 17:27:00,0.62027,0.62034,0.62013,0.62013,71500000.0
2006-08-02 17:28:00,0.62012,0.62016,0.62003,0.62016,124299999.0
2006-08-02 17:29:00,0.62022,0.62022,0.62,0.62008,63800000.0
2006-08-02 17:30:00,0.62002,0.62004,0.61991,0.61991,59400000.0
2006-08-02 17:31:00,0.61988,0.62012,0.61988,0.61997,96100000.0
2006-08-02 17:32:00,0.61987,0.61987,0.61969,0.61972,72800000.0
2006-08-02 17:33:00,0.61988,0.62005,0.61988,0.62005,52300000.0
2006-08-02 17:34:00,0.62013,0.62018,0.61994,0.61994,62900001.0
2006-08-02 17:35:00,0.61993,0.62009,0.61993,0.62009,56700000.0
2006-08-02 17:36:00,0.6202,0.62037,0.6202,0.62029,105199999.0
2006-08-02 17:37:00,0.62009,0.62025,0.62009,0.62025,121500000.0
2006-08-02 17:38:00,0.62026,0.62026,0.62011,0.62016,54999999.0
2006-08-02 17:39:00,0.62,0.62024,0.62,0.62024,54200000.0
2006-08-02 17:40:00,0.62015,0.62027,0.62012,0.62012,129899999.0
2006-08-02 17:41:00,0.62015,0.62022,0.62015,0.62018,75700000.0
2006-08-02 17:42:00,0.62018,0.62019,0.62011,0.62015,56100000.0
2006-08-02 17:43:00,0.6202,0.6202,0.62007,0.62015,100899999.0
2006-08-02 17:44:00,0.62016,0.62016,0.62003,0.62012,58399999.0
2006-08-02 17:45:00,0.62015,0.62015,0.61995,0.62015,67800000.0
2006-08-02 17:46:00,0.62004,0.62004,0.61992,0.61992,49300000.0
2006-08-02 17:47:00,0.61974,0.62006,0.61974,0.61996,87199999.0
2006-08-02 17:48:00,0.62008,0.62016,0.62006,0.62008,114100000.0
2006-08-02 17:49:00,0.61993,0.62,0.61991,0.62,46200000.0
2006-08-02 17:50:00,0.62006,0.62016,0.62003,0.62009,131200003.0
2006-08-02 17:51:00,0.62005,0.62011,0.61998,0.62006,86800001.0
2006-08-02 17:52:00,0.62003,0.62003,0.61992,0.61998,84000001.0
2006-08-02 17:53:00,0.62001,0.62001,0.61991,0.62001,92500000.0
2006-08-02 17:54:00,0.61995,0.61999,0.61993,0.61997,91700000.0
2006-08-02 17:55:00,0.61991,0.61998,0.61989,0.61995,70200001.0
2006-08-02 17:56:00,0.61985,0.61995,0.61985,0.6199,123700000.0
2006-08-02 17:57:00,0.61989,0.6199,0.61981,0.61981,53400000.0
2006-08-02 17:58:00,0.6199,0.61994,0.61989,0.61992,92400000.0
2006-08-02 17:59:00,0.6199,0.61995,0.61985,0.61995,129800000.0
2006-08-02 18:00:00,0.6199,0.61997,0.61987,0.61987,30500000.0
2006-08-02 18:01:00,0.61995,0.62009,0.61995,0.61995,72500000.0
2006-08-02 18:02:00,0.61994,0.62009,0.61982,0.62009,63300000.0
2006-08-02 18:03:00,0.61996,0.62006,0.61992,0.62006,289200002.0
2006-08-02 18:04:00,0.62003,0.6202,0.61993,0.62008,201500001.0
2006-08-02 18:05:00,0.62017,0.62029,0.61996,0.61996,286000000.0
2006-08-02 18:06:00,0.62001,0.62029,0.62,0.62029,163699996.0
2006-08-02 18:07:00,0.62021,0.62028,0.62,0.6202,261300000.0
2006-08-02 18:08:00,0.62017,0.62026,0.6201,0.6201,80500000.0
2006-08-02 18:09:00,0.62013,0.62024,0.62002,0.62021,176200003.0
2006-08-02 18:10:00,0.6202,0.62045,0.6202,0.62045,111500001.0
2006-08-02 18:11:00,0.62043,0.62043,0.62013,0.6202,77400000.0
2006-08-02 18:12:00,0.62026,0.62026,0.62004,0.62016,76499999.0
2006-08-02 18:13:00,0.62025,0.6204,0.62025,0.6204,79299999.0
2006-08-02 18:14:00,0.62036,0.62042,0.62034,0.6204,66300000.0
2006-08-02 18:15:00,0.62035,0.62041,0.62025,0.62025,165800000.0
2006-08-02 18:16:00,0.62022,0.62032,0.62018,0.62032,345200000.0
2006-08-02 18:17:00,0.62028,0.62042,0.62028,0.62033,130699998.0
2006-08-02 18:18:00,0.62025,0.62052,0.62025,0.62044,312399999.0
2006-08-02 18:19:00,0.62045,0.6206,0.62038,0.6204,235799999.0
2006-08-02 18:20:00,0.62037,0.6205,0.62035,0.62039,90099999.0
2006-08-02 18:21:00,0.62032,0.62042,0.62032,0.62037,179700000.0
2006-08-02 18:22:00,0.62033,0.62044,0.62031,0.62041,83500000.0
2006-08-02 18:23:00,0.62042,0.62051,0.62033,0.62045,388000000.0
2006-08-02 18:24:00,0.62038,0.62047,0.62006,0.62016,292899998.0
2006-08-02 18:25:00,0.62017,0.62042,0.62015,0.62033,153399999.0
2006-08-02 18:26:00,0.6203,0.62046,0.6203,0.62044,109999999.0
2006-08-02 18:27:00,0.6204,0.62053,0.62032,0.62037,286299999.0
2006-08-02 18:28:00,0.62029,0.62038,0.62015,0.62015,154100000.0
2006-08-02 18:29:00,0.62015,0.62025,0.62013,0.6202,228899998.0
2006-08-02 18:30:00,0.62017,0.62044,0.62014,0.62044,78000000.0
2006-08-02 18:31:00,0.6204,0.6204,0.62025,0.62035,243100002.0
2006-08-02 18:32:00,0.62034,0.62035,0.62027,0.62028,50100000.0
2006-08-02 18:33:00,0.62039,0.62049,0.62032,0.62032,224199997.0
2006-08-02 18:34:00,0.62034,0.62041,0.62027,0.62031,100600000.0
2006-08-02 18:35:00,0.62025,0.62025,0.61986,0.61987,143999999.0
2006-08-02 18:36:00,0.61993,0.62016,0.61993,0.61997,208299998.0
2006-08-02 18:37:00,0.62003,0.62017,0.62003,0.62017,52800000.0
2006-08-02 18:38:00,0.62014,0.62032,0.62014,0.62032,111899999.0
2006-08-02 18:39:00,0.6203,0.6204,0.62025,0.62035,296799999.0
2006-08-02 18:40:00,0.62032,0.62032,0.62016,0.62031,89800000.0
2006-08-02 18:41:00,0.6202,0.62033,0.62013,0.62014,285400001.0
2006-08-02 18:42:00,0.62023,0.6203,0.6202,0.62027,117500003.0
2006-08-02 18:43:00,0.62012,0.6202,0.61988,0.62007,653199996.0
2006-08-02 18:44:00,0.62008,0.62014,0.61999,0.62013,273099998.0
2006-08-02 18:45:00,0.62018,0.62018,0.61997,0.6201,405100002.0
2006-08-02 18:46:00,0.62005,0.6201,0.62005,0.62005,162900000.0
2006-08-02 18:47:00,0.62005,0.6201,0.62005,0.6201,218699999.0
2006-08-02 18:48:00,0.6201,0.6201,0.61995,0.61995,152999999.0
2006-08-02 18:49:00,0.61995,0.62015,0.61995,0.6201,103100000.0
2006-08-02 18:50:00,0.6201,0.6201,0.62,0.62008,68400000.0
2006-08-02 18:51:00,0.61999,0.62011,0.61999,0.62011,69500000.0
2006-08-02 18:52:00,0.6202,0.62031,0.6202,0.62028,96199999.0
2006-08-02 18:53:00,0.6203,0.62035,0.62025,0.62035,50600000.0
2006-08-02 18:54:00,0.62037,0.62038,0.62035,0.62038,35200000.0
2006-08-02 18:55:00,0.62045,0.62045,0.62026,0.62037,141600001.0
2006-08-02 18:56:00,0.62035,0.62035,0.62013,0.62013,95800000.0
2006-08-02 18:57:00,0.62017,0.62029,0.62017,0.62023,36400000.0
2006-08-02 18:58:00,0.6202,0.62025,0.6202,0.62025,95099998.0
2006-08-02 18:59:00,0.62015,0.62025,0.62015,0.62025,155999999.0
2006-08-02 19:00:00,0.62023,0.62023,0.62015,0.62022,107900000.0
2006-08-02 19:01:00,0.62021,0.62021,0.62001,0.62003,98800000.0
2006-08-02 19:02:00,0.62015,0.62027,0.62015,0.62026,97299999.0
2006-08-02 19:03:00,0.6202,0.6203,0.6202,0.6202,224300001.0
2006-08-02 19:04:00,0.62019,0.62035,0.62015,0.62015,135900000.0
2006-08-02 19:05:00,0.62015,0.6203,0.62015,0.6203,64600000.0
2006-08-02 19:06:00,0.62024,0.62024,0.62005,0.62007,230000001.0
2006-08-02 19:07:00,0.62008,0.62008,0.61982,0.61995,251100002.0
2006-08-02 19:08:00,0.62005,0.62009,0.61996,0.62009,128699999.0
2006-08-02 19:09:00,0.62015,0.62015,0.62,0.62007,59200000.0
2006-08-02 19:10:00,0.62007,0.6201,0.62005,0.62005,69400000.0
2006-08-02 19:11:00,0.62,0.6201,0.62,0.62005,131599998.0
2006-08-02 19:12:00,0.61999,0.62009,0.61999,0.62005,51700000.0
2006-08-02 19:13:00,0.62001,0.62013,0.61997,0.62007,123000000.0
2006-08-02 19:14:00,0.62011,0.62013,0.62006,0.62006,72500000.0
2006-08-02 19:15:00,0.62005,0.6201,0.62005,0.62005,97800000.0
2006-08-02 19:16:00,0.62,0.6201,0.62,0.6201,55800000.0
2006-08-02 19:17:00,0.62005,0.6201,0.6199,0.62002,117699999.0
2006-08-02 19:18:00,0.62005,0.6201,0.62003,0.6201,59200000.0
2006-08-02 19:19:00,0.62,0.6201,0.62,0.6201,83000002.0
2006-08-02 19:20:00,0.62005,0.6201,0.61995,0.62005,90200000.0
2006-08-02 19:21:00,0.62,0.62005,0.6199,0.62,121800001.0
2006-08-02 19:22:00,0.62,0.62008,0.62,0.62006,85900000.0
2006-08-02 19:23:00,0.61995,0.62005,0.61995,0.62,87499998.0
2006-08-02 19:24:00,0.62005,0.62007,0.62,0.62,105199999.0
2006-08-02 19:25:00,0.62005,0.6201,0.62,0.6201,46500000.0
2006-08-02 19:26:00,0.62,0.62005,0.62,0.62005,75199999.0
2006-08-02 19:27:00,0.62005,0.62014,0.61999,0.61999,147300000.0
2006-08-02 19:28:00,0.62025,0.62025,0.62008,0.62008,172599999.0
2006-08-02 19:29:00,0.62005,0.62015,0.62,0.6201,66400000.0
2006-08-02 19:30:00,0.62015,0.62015,0.6201,0.62015,47499999.0
2006-08-02 19:31:00,0.62018,0.62018,0.62,0.62015,41500000.0
2006-08-02 19:32:00,0.62015,0.62025,0.62005,0.6201,99300000.0
2006-08-02 19:33:00,0.62003,0.62017,0.62003,0.62017,39900000.0
2006-08-02 19:34:00,0.62018,0.62018,0.62003,0.62012,103100000.0
2006-08-02 19:35:00,0.62009,0.62013,0.61996,0.62006,161900001.0
2006-08-02 19:36:00,0.62003,0.62005,0.61991,0.61995,197399998.0
2006-08-02 19:37:00,0.61995,0.62,0.61993,0.61993,76500001.0
2006-08-02 19:38:00,0.62,0.62,0.61993,0.61995,42200000.0
2006-08-02 19:39:00,0.62,0.62003,0.61993,0.61995,231600000.0
2006-08-02 19:40:00,0.62005,0.62006,0.61998,0.62,96300000.0
2006-08-02 19:41:00,0.62002,0.62009,0.61996,0.61996,55300000.0
2006-08-02 19:42:00,0.61995,0.62003,0.61988,0.61988,70900000.0
2006-08-02 19:43:00,0.61991,0.61997,0.61986,0.61987,92900000.0
2006-08-02 19:44:00,0.61997,0.62,0.6198,0.61992,130400000.0
2006-08-02 19:45:00,0.61996,0.62005,0.61986,0.61986,86400001.0
2006-08-02 19:46:00,0.61988,0.61997,0.61981,0.61993,94700000.0
2006-08-02 19:47:00,0.61999,0.62007,0.61999,0.62007,60600001.0
2006-08-02 19:48:00,0.62001,0.62007,0.62001,0.62002,99800001.0
2006-08-02 19:49:00,0.62,0.62017,0.61985,0.62017,113999999.0
2006-08-02 19:50:00,0.62002,0.62005,0.61995,0.62,88099999.0
2006-08-02 19:51:00,0.62005,0.6201,0.62,0.62005,143899998.0
2006-08-02 19:52:00,0.62005,0.6201,0.61995,0.62005,182500002.0
2006-08-02 19:53:00,0.62007,0.62007,0.61997,0.62,141899999.0
2006-08-02 19:54:00,0.62,0.6201,0.62,0.62005,139599999.0
2006-08-02 19:55:00,0.61995,0.62005,0.61995,0.62005,227500000.0
2006-08-02 19:56:00,0.62003,0.62016,0.62001,0.62006,232799999.0
2006-08-02 19:57:00,0.6201,0.6201,0.62,0.62005,133900000.0
2006-08-02 19:58:00,0.6201,0.6201,0.62,0.62005,249599998.0
2006-08-02 19:59:00,0.62005,0.6201,0.62,0.62,106799999.0
2006-08-02 20:00:00,0.62002,0.62013,0.62,0.62005,276900001.0
2006-08-02 20:01:00,0.62005,0.6201,0.61997,0.62008,122599998.0
2006-08-02 20:02:00,0.62008,0.62008,0.62,0.62,66900001.0
2006-08-02 20:03:00,0.62011,0.62012,0.62004,0.62012,66899999.0
2006-08-02 20:04:00,0.6201,0.62015,0.62,0.6201,123900002.0
2006-08-02 20:05:00,0.62014,0.62024,0.62005,0.62007,136600002.0
2006-08-02 20:06:00,0.62018,0.62018,0.61996,0.62006,279999998.0
2006-08-02 20:07:00,0.62005,0.62007,0.61995,0.61995,129799998.0
2006-08-02 20:08:00,0.61999,0.62002,0.61997,0.62,65300001.0
2006-08-02 20:09:00,0.62008,0.62018,0.61986,0.6201,162899998.0
2006-08-02 20:10:00,0.62005,0.62015,0.62005,0.62015,171899999.0
2006-08-02 20:11:00,0.6201,0.62012,0.6201,0.62012,49000001.0
2006-08-02 20:12:00,0.62015,0.62015,0.62005,0.6201,108799998.0
2006-08-02 20:13:00,0.62015,0.62015,0.61976,0.62,85399998.0
2006-08-02 20:14:00,0.62008,0.6201,0.62,0.6201,157299999.0
2006-08-02 20:15:00,0.62004,0.62015,0.62004,0.62012,78499999.0
2006-08-02 20:16:00,0.62007,0.62015,0.61992,0.61995,471999998.0
2006-08-02 20:17:00,0.61994,0.62017,0.61994,0.62017,289300003.0
2006-08-02 20:18:00,0.62017,0.62022,0.6201,0.62022,103599999.0
2006-08-02 20:19:00,0.62024,0.62024,0.62018,0.62021,51800000.0
2006-08-02 20:20:00,0.62025,0.62025,0.6201,0.62015,49600000.0
2006-08-02 20:21:00,0.62017,0.62025,0.62015,0.6202,87500001.0
2006-08-02 20:22:00,0.6202,0.6202,0.62013,0.62016,121600001.0
2006-08-02 20:23:00,0.62015,0.6202,0.62005,0.6202,63600000.0
2006-08-02 20:24:00,0.62016,0.6202,0.61987,0.6202,106800000.0
2006-08-02 20:25:00,0.6202,0.62023,0.6201,0.62015,184000003.0
2006-08-02 20:26:00,0.6202,0.62025,0.6201,0.62015,59700000.0
2006-08-02 20:27:00,0.62015,0.6202,0.62015,0.6202,98700000.0
2006-08-02 20:28:00,0.6202,0.6202,0.62015,0.6202,52599998.0
2006-08-02 20:29:00,0.62026,0.62076,0.62026,0.6205,268900001.0
2006-08-02 20:30:00,0.62042,0.62067,0.62037,0.6205,226300001.0
2006-08-02 20:31:00,0.62053,0.62053,0.62041,0.62047,131300000.0
2006-08-02 20:32:00,0.62035,0.62045,0.62035,0.62042,87000001.0
2006-08-02 20:33:00,0.6204,0.62048,0.62035,0.62038,103999999.0
2006-08-02 20:34:00,0.62041,0.62041,0.6202,0.62036,135500000.0
2006-08-02 20:35:00,0.6204,0.6204,0.6203,0.62035,63800000.0
2006-08-02 20:36:00,0.62035,0.6205,0.62025,0.6203,124899997.0
2006-08-02 20:37:00,0.62033,0.62049,0.62032,0.6204,139899999.0
2006-08-02 20:38:00,0.62041,0.62056,0.62036,0.62056,136599999.0
2006-08-02 20:39:00,0.62057,0.62057,0.62042,0.62044,80300001.0
2006-08-02 20:40:00,0.62035,0.62045,0.6203,0.62035,179499997.0
2006-08-02 20:41:00,0.62035,0.62043,0.6203,0.62043,138900000.0
2006-08-02 20:42:00,0.62038,0.6204,0.62029,0.62035,65100002.0
2006-08-02 20:43:00,0.62037,0.62055,0.62037,0.62041,146099999.0
2006-08-02 20:44:00,0.62035,0.62049,0.62035,0.62048,92099999.0
2006-08-02 20:45:00,0.6205,0.62055,0.62043,0.62045,43900000.0
2006-08-02 20:46:00,0.6205,0.6205,0.62031,0.62031,51000000.0
2006-08-02 20:47:00,0.62038,0.62041,0.62035,0.62037,83000000.0
2006-08-02 20:48:00,0.6203,0.6204,0.6203,0.6203,76500000.0
2006-08-02 20:49:00,0.6203,0.6204,0.62025,0.62035,145400000.0
2006-08-02 20:50:00,0.62036,0.62042,0.62032,0.62035,125099999.0
2006-08-02 20:51:00,0.62035,0.62045,0.62035,0.6204,88900001.0
2006-08-02 20:52:00,0.6204,0.6205,0.62035,0.62035,106499999.0
2006-08-02 20:53:00,0.62046,0.6205,0.62037,0.6204,385999998.0
2006-08-02 20:54:00,0.6204,0.62045,0.62035,0.62045,145400000.0
2006-08-02 20:55:00,0.62033,0.62037,0.62033,0.62037,16800000.0
2006-08-02 20:56:00,0.62033,0.62045,0.6201,0.62038,93399999.0
2006-08-02 20:57:00,0.62035,0.62045,0.6202,0.62035,25800000.0
2006-08-02 20:58:00,0.62035,0.62043,0.62027,0.6203,334599999.0
2006-08-02 20:59:00,0.62035,0.62045,0.6203,0.62035,230299999.0
2006-08-02 21:00:00,0.62035,0.62038,0.6203,0.62035,153200001.0
2006-08-02 21:01:00,0.62025,0.62037,0.62025,0.62037,96200000.0
2006-08-02 21:02:00,0.62035,0.6204,0.62033,0.62035,131299998.0
2006-08-02 21:03:00,0.6204,0.62045,0.6203,0.62045,115399999.0
2006-08-02 21:04:00,0.62035,0.6204,0.6203,0.6203,49400000.0
2006-08-02 21:05:00,0.6204,0.62045,0.6203,0.62035,107299998.0
2006-08-02 21:06:00,0.6203,0.62045,0.6203,0.62035,115400000.0
2006-08-02 21:07:00,0.6204,0.6204,0.62035,0.62035,77699999.0
2006-08-02 21:08:00,0.62035,0.6204,0.62025,0.62035,156600002.0
2006-08-02 21:09:00,0.62035,0.62045,0.6203,0.6204,173799999.0
2006-08-02 21:10:00,0.62035,0.6204,0.62035,0.6204,80600000.0
2006-08-02 21:11:00,0.62035,0.62035,0.62035,0.62035,16799999.0
2006-08-02 21:12:00,0.6203,0.62043,0.6203,0.6204,187400000.0
2006-08-02 21:13:00,0.62033,0.62038,0.6203,0.62035,101199999.0
2006-08-02 21:14:00,0.6204,0.6204,0.62035,0.62035,68400000.0
2006-08-02 21:15:00,0.62035,0.62045,0.6203,0.62035,231600002.0
2006-08-02 21:16:00,0.6204,0.6204,0.62023,0.6203,135399999.0
2006-08-02 21:17:00,0.6203,0.6204,0.6202,0.6204,178000000.0
2006-08-02 21:18:00,0.6204,0.6204,0.6203,0.62037,152500001.0
2006-08-02 21:19:00,0.6204,0.6204,0.6203,0.62035,93999999.0
2006-08-02 21:20:00,0.6204,0.62045,0.62025,0.6203,199599999.0
2006-08-02 21:21:00,0.6204,0.6204,0.6203,0.6204,90500001.0
2006-08-02 21:22:00,0.6204,0.6204,0.6203,0.62035,105500003.0
2006-08-02 21:23:00,0.6203,0.6204,0.6203,0.6204,132799999.0
2006-08-02 21:24:00,0.6204,0.6204,0.6203,0.62035,122000000.0
2006-08-02 21:25:00,0.62035,0.6204,0.62035,0.6204,127699999.0
2006-08-02 21:26:00,0.62037,0.6204,0.6203,0.62033,100999998.0
2006-08-02 21:27:00,0.62035,0.6204,0.6203,0.6204,73400000.0
2006-08-02 21:28:00,0.6204,0.6204,0.62035,0.62035,43000000.0
2006-08-02 21:29:00,0.62035,0.6204,0.6202,0.6203,137099999.0
2006-08-02 21:30:00,0.62037,0.62045,0.6203,0.6204,163300001.0
2006-08-02 21:31:00,0.6204,0.6204,0.62035,0.62035,46699999.0
2006-08-02 21:32:00,0.62035,0.6204,0.6203,0.6204,59700000.0
2006-08-02 21:33:00,0.6204,0.6204,0.62035,0.6204,73199999.0
2006-08-02 21:34:00,0.6204,0.6204,0.62027,0.62035,78100000.0
2006-08-02 21:35:00,0.62035,0.6204,0.62033,0.62035,205300001.0
2006-08-02 21:36:00,0.62035,0.62045,0.62028,0.6204,261200000.0
2006-08-02 21:37:00,0.62037,0.62045,0.62035,0.6204,146999999.0
2006-08-02 21:38:00,0.6204,0.62045,0.62035,0.62037,78600001.0
2006-08-02 21:39:00,0.62035,0.6204,0.62025,0.62037,70700000.0
2006-08-02 21:40:00,0.6204,0.62045,0.62025,0.62043,185800002.0
2006-08-02 21:41:00,0.62035,0.6204,0.6203,0.6204,130700000.0
2006-08-02 21:42:00,0.62037,0.6204,0.62035,0.6204,44600000.0
2006-08-02 21:43:00,0.62035,0.62045,0.6203,0.6203,52100000.0
2006-08-02 21:44:00,0.6204,0.6204,0.6202,0.6202,68800000.0
2006-08-02 21:45:00,0.62035,0.6204,0.62028,0.62035,104399999.0
2006-08-02 21:46:00,0.62033,0.6204,0.62032,0.62032,124000001.0
2006-08-02 21:47:00,0.62035,0.6204,0.62035,0.6204,96300000.0
2006-08-02 21:48:00,0.6204,0.6204,0.6204,0.6204,48400000.0
2006-08-02 21:49:00,0.62035,0.6204,0.62025,0.62033,86199998.0
2006-08-02 21:50:00,0.6204,0.62045,0.6203,0.62037,94500001.0
2006-08-02 21:51:00,0.62035,0.6204,0.62033,0.6204,113000000.0
2006-08-02 21:52:00,0.62035,0.6205,0.62032,0.6204,63100000.0
2006-08-02 21:53:00,0.6203,0.6204,0.6203,0.6204,59100000.0
2006-08-02 21:54:00,0.6204,0.6204,0.6203,0.62035,89100002.0
2006-08-02 21:55:00,0.62035,0.6204,0.62033,0.62035,81499999.0
2006-08-02 21:56:00,0.6204,0.6204,0.6203,0.6203,77599999.0
2006-08-02 21:57:00,0.62035,0.6204,0.62025,0.62037,140700001.0
2006-08-02 21:58:00,0.62035,0.6204,0.62035,0.6204,41500000.0
2006-08-02 21:59:00,0.62035,0.62045,0.62035,0.62035,106199999.0
2006-08-02 22:00:00,0.62035,0.6204,0.6203,0.6204,99400002.0
2006-08-02 22:01:00,0.62037,0.6204,0.6203,0.62035,43700000.0
2006-08-02 22:02:00,0.6204,0.6204,0.62035,0.62035,102799999.0
2006-08-02 22:03:00,0.6204,0.6204,0.62038,0.62038,88400000.0
2006-08-02 22:04:00,0.62035,0.6204,0.6203,0.62035,42000000.0
2006-08-02 22:05:00,0.6203,0.62045,0.6203,0.62033,148300000.0
2006-08-02 22:06:00,0.6202,0.6205,0.6202,0.62035,152899999.0
2006-08-02 22:07:00,0.62035,0.6204,0.6203,0.6203,106700001.0
2006-08-02 22:08:00,0.62035,0.6205,0.6203,0.6205,84800000.0
2006-08-02 22:09:00,0.6204,0.6204,0.6203,0.62037,70800000.0
2006-08-02 22:10:00,0.62035,0.6204,0.6203,0.62035,59900000.0
2006-08-02 22:11:00,0.62027,0.6204,0.62027,0.6204,95200001.0
2006-08-02 22:12:00,0.62035,0.6204,0.62028,0.62033,123499999.0
2006-08-02 22:13:00,0.62045,0.62045,0.6203,0.62035,90899999.0
2006-08-02 22:14:00,0.6204,0.6204,0.62025,0.62037,83400000.0
2006-08-02 22:15:00,0.62037,0.6204,0.6203,0.62035,147100001.0
2006-08-02 22:16:00,0.62033,0.62043,0.62033,0.62035,78600002.0
2006-08-02 22:17:00,0.6204,0.6204,0.6203,0.6204,61400000.0
2006-08-02 22:18:00,0.6204,0.6204,0.62025,0.62025,62500000.0
2006-08-02 22:19:00,0.62035,0.62045,0.62025,0.62035,132600001.0
2006-08-02 22:20:00,0.6204,0.6204,0.62035,0.62035,93899999.0
2006-08-02 22:21:00,0.6204,0.6204,0.6203,0.62035,117200000.0
2006-08-02 22:22:00,0.62043,0.62043,0.6203,0.6203,95800000.0
2006-08-02 22:23:00,0.6203,0.62045,0.6203,0.6204,141300002.0
2006-08-02 22:24:00,0.6203,0.6204,0.62028,0.6204,180100003.0
2006-08-02 22:25:00,0.6203,0.6204,0.6203,0.62035,106700000.0
2006-08-02 22:26:00,0.62035,0.6204,0.62033,0.6204,101199998.0
2006-08-02 22:27:00,0.6203,0.62045,0.6203,0.62045,71600000.0
2006-08-02 22:28:00,0.62025,0.62037,0.62025,0.62037,59500001.0
2006-08-02 22:29:00,0.62035,0.6204,0.62035,0.62035,52500000.0
2006-08-02 22:30:00,0.6204,0.62045,0.62035,0.6204,174800001.0
2006-08-02 22:31:00,0.6204,0.6204,0.62027,0.62027,103899999.0
2006-08-02 22:32:00,0.6204,0.6204,0.6204,0.6204,42299999.0
2006-08-02 22:33:00,0.62035,0.6204,0.62035,0.6204,98700000.0
2006-08-02 22:34:00,0.62035,0.6204,0.6201,0.62037,135900001.0
2006-08-02 22:35:00,0.62042,0.62042,0.62033,0.62033,171600001.0
2006-08-02 22:36:00,0.62035,0.6204,0.6203,0.62035,120399999.0
2006-08-02 22:37:00,0.62035,0.62035,0.6203,0.62035,109499999.0
2006-08-02 22:38:00,0.62025,0.62035,0.6201,0.62035,118099999.0
2006-08-02 22:39:00,0.62035,0.6204,0.62035,0.6204,27799999.0
2006-08-02 22:40:00,0.62035,0.6204,0.62025,0.6203,77599999.0
2006-08-02 22:41:00,0.62035,0.62035,0.62033,0.62035,71400001.0
2006-08-02 22:42:00,0.62035,0.62043,0.6203,0.62043,113799999.0
2006-08-02 22:43:00,0.62035,0.62045,0.6202,0.62035,131900002.0
2006-08-02 22:44:00,0.6204,0.62043,0.62027,0.62027,162500003.0
2006-08-02 22:45:00,0.62035,0.62045,0.6203,0.62035,188799999.0
2006-08-02 22:46:00,0.62037,0.6204,0.62015,0.6203,164700000.0
2006-08-02 22:47:00,0.6203,0.6204,0.6203,0.62038,67800000.0
2006-08-02 22:48:00,0.62033,0.62045,0.6202,0.62035,50700000.0
2006-08-02 22:49:00,0.62035,0.62035,0.62035,0.62035,34300000.0
2006-08-02 22:50:00,0.6204,0.6204,0.6201,0.62035,226900000.0
2006-08-02 22:51:00,0.62035,0.6204,0.62027,0.6203,263900002.0
2006-08-02 22:52:00,0.62037,0.62037,0.6203,0.62035,90700000.0
2006-08-02 22:53:00,0.6204,0.6204,0.6203,0.6204,51199999.0
2006-08-02 22:54:00,0.62038,0.6204,0.6203,0.6203,69200000.0
2006-08-02 22:55:00,0.6203,0.62045,0.6203,0.6203,77200000.0
2006-08-02 22:56:00,0.6204,0.62042,0.6203,0.62035,97899998.0
2006-08-02 22:57:00,0.62035,0.6205,0.62033,0.62038,74700000.0
2006-08-02 22:58:00,0.62035,0.62045,0.6203,0.62035,67100000.0
2006-08-02 22:59:00,0.6202,0.6204,0.62015,0.62015,181600001.0
2006-08-02 23:00:00,0.6202,0.6204,0.6202,0.62035,115400002.0
2006-08-02 23:01:00,0.62113,0.62134,0.62106,0.62128,90099998.0
2006-08-02 23:02:00,0.62134,0.62174,0.62134,0.62165,79500000.0
2006-08-02 23:03:00,0.62162,0.62162,0.62105,0.6214,100899998.0
2006-08-02 23:04:00,0.62157,0.62164,0.62149,0.6215,104100001.0
2006-08-02 23:05:00,0.62154,0.62165,0.62136,0.62153,97800000.0
2006-08-02 23:06:00,0.62154,0.62162,0.62134,0.62141,129200001.0
2006-08-02 23:07:00,0.62163,0.62168,0.62128,0.62153,145999999.0
2006-08-02 23:08:00,0.62162,0.62162,0.62143,0.62156,101700000.0
2006-08-02 23:09:00,0.62159,0.6217,0.62148,0.62154,114299999.0
2006-08-02 23:10:00,0.62149,0.62174,0.62149,0.62162,167899999.0
2006-08-02 23:11:00,0.62159,0.62168,0.62143,0.62149,67900001.0
2006-08-02 23:12:00,0.62154,0.62172,0.62135,0.6215,149000001.0
2006-08-02 23:13:00,0.62165,0.6217,0.62142,0.62158,92800001.0
2006-08-02 23:14:00,0.62156,0.62169,0.62129,0.6213,157900001.0
2006-08-02 23:15:00,0.62173,0.62174,0.62139,0.62146,81299998.0
2006-08-02 23:16:00,0.62158,0.62172,0.6215,0.6216,101900002.0
2006-08-02 23:17:00,0.62161,0.62175,0.62153,0.62161,70200000.0
2006-08-02 23:18:00,0.62166,0.62183,0.62154,0.62177,100399998.0
2006-08-02 23:19:00,0.62154,0.62166,0.62135,0.62163,83000000.0
2006-08-02 23:20:00,0.62167,0.62167,0.62144,0.62152,102800000.0
2006-08-02 23:21:00,0.62162,0.62166,0.6213,0.62136,129400001.0
2006-08-02 23:22:00,0.6213,0.62156,0.6213,0.62152,91799998.0
2006-08-02 23:23:00,0.62138,0.62153,0.62119,0.62131,82799999.0
2006-08-02 23:24:00,0.62121,0.62144,0.62111,0.62138,71100000.0
2006-08-02 23:25:00,0.62124,0.62139,0.62116,0.62132,57100000.0
2006-08-02 23:26:00,0.6213,0.62145,0.62123,0.62137,67000000.0
2006-08-02 23:27:00,0.62144,0.62155,0.62141,0.62151,132600000.0
2006-08-02 23:28:00,0.62143,0.62175,0.6213,0.6215,106800000.0
2006-08-02 23:29:00,0.62162,0.62177,0.62154,0.62162,121299999.0
2006-08-02 23:30:00,0.62165,0.62176,0.62162,0.62176,93400000.0
2006-08-02 23:31:00,0.62171,0.62173,0.6216,0.6216,156399997.0
2006-08-02 23:32:00,0.62073,0.62152,0.62073,0.62152,88099998.0
2006-08-02 23:33:00,0.62145,0.62157,0.62145,0.62147,49200000.0
2006-08-02 23:34:00,0.62153,0.62167,0.62153,0.62153,58600001.0
2006-08-02 23:35:00,0.62157,0.62176,0.62155,0.62176,44600000.0
2006-08-02 23:36:00,0.62165,0.62171,0.62158,0.62171,76500000.0
2006-08-02 23:37:00,0.62175,0.62175,0.62172,0.62175,68599999.0
2006-08-02 23:38:00,0.62175,0.6218,0.62165,0.62175,90099999.0
2006-08-02 23:39:00,0.62165,0.62175,0.62165,0.62168,74700000.0
2006-08-02 23:40:00,0.62175,0.62175,0.6217,0.6217,48200001.0
2006-08-02 23:41:00,0.6217,0.6217,0.6215,0.62169,45500000.0
2006-08-02 23:42:00,0.62172,0.6218,0.62167,0.62167,53499999.0
2006-08-02 23:43:00,0.62161,0.62176,0.62161,0.62168,158500001.0
2006-08-02 23:44:00,0.62159,0.62159,0.62138,0.62145,33200000.0
2006-08-02 23:45:00,0.6215,0.6215,0.62137,0.62142,86899999.0
2006-08-02 23:46:00,0.6214,0.6215,0.6214,0.62145,128500000.0
2006-08-02 23:47:00,0.62145,0.62145,0.62138,0.62138,22800000.0
2006-08-02 23:48:00,0.62135,0.6214,0.62135,0.62135,16500000.0
2006-08-02 23:49:00,0.62143,0.62143,0.62131,0.62139,72899998.0
2006-08-02 23:50:00,0.62135,0.62145,0.62135,0.62145,26300000.0
2006-08-02 23:51:00,0.6214,0.62145,0.62132,0.62145,90399999.0
2006-08-02 23:52:00,0.62132,0.62147,0.62124,0.62125,90800000.0
2006-08-02 23:53:00,0.62124,0.62145,0.62124,0.6214,37400000.0
2006-08-02 23:54:00,0.62141,0.62151,0.62128,0.62137,85400000.0
2006-08-02 23:55:00,0.62137,0.62143,0.6213,0.6213,98100000.0
2006-08-02 23:56:00,0.62135,0.62135,0.62125,0.6213,105200000.0
2006-08-02 23:57:00,0.62123,0.62123,0.62112,0.62119,51400000.0
2006-08-02 23:58:00,0.62122,0.62132,0.6212,0.62132,36600000.0
2006-08-02 23:59:00,0.62124,0.62132,0.62118,0.62123,66500001.0
2006-08-03 00:00:00,0.62132,0.62132,0.62122,0.62128,69600002.0
2006-08-03 00:01:00,0.6213,0.62135,0.62125,0.62125,55500000.0
2006-08-03 00:02:00,0.62131,0.62132,0.62118,0.6212,129199998.0
2006-08-03 00:03:00,0.62126,0.6214,0.62126,0.62138,41700000.0
2006-08-03 00:04:00,0.62132,0.62132,0.62119,0.62127,74300001.0
2006-08-03 00:05:00,0.62135,0.62135,0.62125,0.62125,34900000.0
2006-08-03 00:06:00,0.6213,0.62135,0.6213,0.62135,91300001.0
2006-08-03 00:07:00,0.62135,0.62147,0.62135,0.62139,56800000.0
2006-08-03 00:08:00,0.62135,0.62143,0.62131,0.62139,41800000.0
2006-08-03 00:09:00,0.62127,0.6214,0.62126,0.6214,85500000.0
2006-08-03 00:10:00,0.62133,0.62147,0.62133,0.62145,106699999.0
2006-08-03 00:11:00,0.6214,0.62145,0.62133,0.62142,83500000.0
2006-08-03 00:12:00,0.62145,0.62145,0.6214,0.62142,57799998.0
2006-08-03 00:13:00,0.62145,0.6215,0.62138,0.6215,83599999.0
2006-08-03 00:14:00,0.62135,0.6214,0.62117,0.6214,51600000.0
2006-08-03 00:15:00,0.62142,0.62145,0.62142,0.62145,61800001.0
2006-08-03 00:16:00,0.62147,0.62154,0.62139,0.6215,99099999.0
2006-08-03 00:17:00,0.6215,0.6216,0.62145,0.62155,79499999.0
2006-08-03 00:18:00,0.6215,0.6215,0.62127,0.6214,67699999.0
2006-08-03 00:19:00,0.6214,0.6215,0.6214,0.62145,57400001.0
2006-08-03 00:20:00,0.62138,0.62141,0.62135,0.6214,64800001.0
2006-08-03 00:21:00,0.62135,0.62145,0.62135,0.62145,87500000.0
2006-08-03 00:22:00,0.6214,0.62147,0.62135,0.62145,31000000.0
2006-08-03 00:23:00,0.62145,0.62145,0.62135,0.62135,51799998.0
2006-08-03 00:24:00,0.62147,0.62147,0.6214,0.62145,34200000.0
2006-08-03 00:25:00,0.62147,0.6215,0.62135,0.62135,159000001.0
2006-08-03 00:26:00,0.6214,0.6214,0.6214,0.6214,41499999.0
2006-08-03 00:27:00,0.6214,0.6215,0.6214,0.62145,62200000.0
2006-08-03 00:28:00,0.62135,0.6217,0.62135,0.6217,142900002.0
2006-08-03 00:29:00,0.6217,0.6217,0.62167,0.6217,43000000.0
2006-08-03 00:30:00,0.6218,0.6218,0.6215,0.6215,91500000.0
2006-08-03 00:31:00,0.6217,0.62175,0.62167,0.6217,57700000.0
2006-08-03 00:32:00,0.62164,0.62164,0.62144,0.62149,72700000.0
2006-08-03 00:33:00,0.6215,0.62166,0.62142,0.62146,74200000.0
2006-08-03 00:34:00,0.62157,0.62163,0.62156,0.62163,26800000.0
2006-08-03 00:35:00,0.6216,0.6217,0.6215,0.6216,68600000.0
2006-08-03 00:36:00,0.62163,0.62163,0.62148,0.62148,82000000.0
2006-08-03 00:37:00,0.62159,0.62159,0.62126,0.62139,107499998.0
2006-08-03 00:38:00,0.62146,0.62153,0.6214,0.62153,48900000.0
2006-08-03 00:39:00,0.62155,0.62155,0.62145,0.62155,101100000.0
2006-08-03 00:40:00,0.6215,0.62155,0.62147,0.6215,103000001.0
2006-08-03 00:41:00,0.62157,0.62165,0.62142,0.6216,70400000.0
2006-08-03 00:42:00,0.62157,0.62165,0.62157,0.6216,66899998.0
2006-08-03 00:43:00,0.62165,0.62165,0.62155,0.62158,66100000.0
2006-08-03 00:44:00,0.62162,0.62162,0.6215,0.62153,60600000.0
2006-08-03 00:45:00,0.62155,0.62165,0.62155,0.6216,72800002.0
2006-08-03 00:46:00,0.6216,0.6216,0.6216,0.6216,63000000.0
2006-08-03 00:47:00,0.62165,0.62165,0.6216,0.6216,23900000.0
2006-08-03 00:48:00,0.6217,0.62186,0.6217,0.6217,98899999.0
2006-08-03 00:49:00,0.6216,0.62172,0.62158,0.62172,78400000.0
2006-08-03 00:50:00,0.6217,0.62175,0.6216,0.62175,66300001.0
2006-08-03 00:51:00,0.62168,0.62168,0.62162,0.62162,67700000.0
2006-08-03 00:52:00,0.62161,0.62171,0.6216,0.62165,65300000.0
2006-08-03 00:53:00,0.6216,0.62174,0.62159,0.62174,74600000.0
2006-08-03 00:54:00,0.6217,0.62175,0.62163,0.62175,116999998.0
2006-08-03 00:55:00,0.62176,0.62183,0.62175,0.62183,31500000.0
2006-08-03 00:56:00,0.62185,0.62185,0.6218,0.62183,65300000.0
2006-08-03 00:57:00,0.62175,0.62183,0.62175,0.6218,81100001.0
2006-08-03 00:58:00,0.6218,0.62185,0.62175,0.62185,125599998.0
2006-08-03 00:59:00,0.62178,0.62185,0.62175,0.6218,111799999.0
2006-08-03 01:00:00,0.6217,0.62178,0.6217,0.62171,35900000.0
2006-08-03 01:01:00,0.6217,0.6218,0.6217,0.6218,19000000.0
2006-08-03 01:02:00,0.62175,0.62175,0.6217,0.6217,15000000.0
2006-08-03 01:03:00,0.62171,0.6218,0.62167,0.6218,84500001.0
2006-08-03 01:04:00,0.62185,0.62193,0.6218,0.62193,61399999.0
2006-08-03 01:05:00,0.62182,0.62189,0.62175,0.62185,78099999.0
2006-08-03 01:06:00,0.62184,0.62191,0.62176,0.62185,57700000.0
2006-08-03 01:07:00,0.62184,0.62184,0.62178,0.62184,66000000.0
2006-08-03 01:08:00,0.62174,0.62191,0.62174,0.62191,36399999.0
2006-08-03 01:09:00,0.62198,0.62204,0.6219,0.62201,103399998.0
2006-08-03 01:10:00,0.62201,0.62202,0.62201,0.62201,49999999.0
2006-08-03 01:11:00,0.62208,0.62233,0.62197,0.62197,67800000.0
2006-08-03 01:12:00,0.622,0.62208,0.62198,0.62198,76900002.0
2006-08-03 01:13:00,0.62212,0.62212,0.62205,0.6221,126300000.0
2006-08-03 01:14:00,0.622,0.62261,0.622,0.62252,161500000.0
2006-08-03 01:15:00,0.62245,0.62324,0.62245,0.62293,110600000.0
2006-08-03 01:16:00,0.62283,0.62283,0.62263,0.62265,47000000.0
2006-08-03 01:17:00,0.62263,0.62263,0.62262,0.62262,16400000.0
2006-08-03 01:18:00,0.62257,0.62259,0.62243,0.62258,134799999.0
2006-08-03 01:19:00,0.62257,0.62286,0.62257,0.62271,44800000.0
2006-08-03 01:20:00,0.62267,0.62267,0.62243,0.62253,122000000.0
2006-08-03 01:21:00,0.62242,0.62249,0.62242,0.62242,50400000.0
2006-08-03 01:22:00,0.62228,0.62238,0.62228,0.62238,46300000.0
2006-08-03 01:23:00,0.62238,0.62248,0.62238,0.62248,93100001.0
2006-08-03 01:24:00,0.62256,0.62262,0.6225,0.62261,67699999.0
2006-08-03 01:25:00,0.62254,0.62254,0.62248,0.62254,81199998.0
2006-08-03 01:26:00,0.62255,0.62255,0.62247,0.62248,79200000.0
2006-08-03 01:27:00,0.62239,0.62262,0.62233,0.62262,90000000.0
2006-08-03 01:28:00,0.62262,0.62262,0.6224,0.62242,148800001.0
2006-08-03 01:29:00,0.62234,0.62234,0.62228,0.62228,13200000.0
2006-08-03 01:30:00,0.62224,0.62224,0.62201,0.62201,95400000.0
2006-08-03 01:31:00,0.62205,0.62213,0.622,0.62213,70000000.0
2006-08-03 01:32:00,0.6221,0.62222,0.6221,0.62216,143800003.0
2006-08-03 01:33:00,0.62217,0.62225,0.62211,0.62211,81100002.0
2006-08-03 01:34:00,0.62215,0.62215,0.622,0.6221,42800000.0
2006-08-03 01:35:00,0.62208,0.62211,0.62201,0.62208,138799997.0
2006-08-03 01:36:00,0.62215,0.62215,0.62205,0.62205,115400000.0
2006-08-03 01:37:00,0.6221,0.62215,0.62207,0.6221,92500001.0
2006-08-03 01:38:00,0.62215,0.62215,0.62207,0.62207,32600001.0
2006-08-03 01:39:00,0.62213,0.62224,0.62213,0.62221,177200001.0
2006-08-03 01:40:00,0.62211,0.62211,0.6219,0.6219,98999999.0
2006-08-03 01:41:00,0.62207,0.6221,0.62195,0.62197,69000000.0
2006-08-03 01:42:00,0.62206,0.62211,0.62192,0.62202,102099999.0
2006-08-03 01:43:00,0.62199,0.62203,0.62194,0.62199,41000000.0
2006-08-03 01:44:00,0.62194,0.62198,0.62177,0.62198,42700000.0
2006-08-03 01:45:00,0.62198,0.62203,0.62192,0.62203,50700000.0
2006-08-03 01:46:00,0.62201,0.62215,0.62199,0.622,87999999.0
2006-08-03 01:47:00,0.62205,0.62205,0.62195,0.62195,115000000.0
2006-08-03 01:48:00,0.622,0.62205,0.62195,0.622,50999999.0
2006-08-03 01:49:00,0.62202,0.62205,0.62195,0.622,89399999.0
2006-08-03 01:50:00,0.62207,0.62212,0.62188,0.62203,51100000.0
2006-08-03 01:51:00,0.62204,0.62206,0.62193,0.62205,63700000.0
2006-08-03 01:52:00,0.622,0.62205,0.622,0.62205,68500002.0
2006-08-03 01:53:00,0.62203,0.62203,0.62187,0.62198,84099998.0
2006-08-03 01:54:00,0.62205,0.6221,0.62195,0.6221,72500000.0
2006-08-03 01:55:00,0.62203,0.62207,0.62186,0.62195,132800001.0
2006-08-03 01:56:00,0.622,0.622,0.6219,0.62195,54199999.0
2006-08-03 01:57:00,0.62193,0.62212,0.62193,0.62203,40000000.0
2006-08-03 01:58:00,0.622,0.62212,0.622,0.62212,66500000.0
2006-08-03 01:59:00,0.62206,0.62213,0.62202,0.62207,131900000.0
2006-08-03 02:00:00,0.62211,0.62211,0.62202,0.62204,42800000.0
2006-08-03 02:01:00,0.6221,0.6221,0.62201,0.62206,43300000.0
2006-08-03 02:02:00,0.622,0.62207,0.62196,0.62197,142799999.0
2006-08-03 02:03:00,0.62187,0.62197,0.62181,0.62188,53100002.0
2006-08-03 02:04:00,0.62192,0.62193,0.62177,0.62188,118099997.0
2006-08-03 02:05:00,0.62187,0.62193,0.6218,0.62193,43200000.0
2006-08-03 02:06:00,0.6219,0.62195,0.6219,0.62195,47900000.0
2006-08-03 02:07:00,0.6219,0.62195,0.6219,0.62195,41400000.0
2006-08-03 02:08:00,0.62186,0.62197,0.62186,0.62195,89800001.0
2006-08-03 02:09:00,0.62185,0.62185,0.6218,0.6218,52700000.0
2006-08-03 02:10:00,0.62185,0.62187,0.62175,0.62187,64100000.0
2006-08-03 02:11:00,0.62186,0.62189,0.62174,0.62177,56400000.0
2006-08-03 02:12:00,0.62175,0.62199,0.62175,0.62185,87500001.0
2006-08-03 02:13:00,0.62175,0.62185,0.62175,0.62175,70100000.0
2006-08-03 02:14:00,0.6218,0.6219,0.6218,0.6218,87000000.0
2006-08-03 02:15:00,0.62175,0.62195,0.62175,0.62183,56200000.0
2006-08-03 02:16:00,0.62177,0.62192,0.62177,0.6218,118700000.0
2006-08-03 02:17:00,0.62183,0.62188,0.62183,0.62188,110300002.0
2006-08-03 02:18:00,0.62171,0.62191,0.62171,0.62188,31400000.0
2006-08-03 02:19:00,0.62192,0.62208,0.62192,0.62193,97899999.0
2006-08-03 02:20:00,0.62201,0.62202,0.62189,0.62198,61700000.0
2006-08-03 02:21:00,0.62199,0.62201,0.62197,0.62198,91999999.0
2006-08-03 02:22:00,0.62195,0.62195,0.62185,0.62193,88899999.0
2006-08-03 02:23:00,0.6218,0.62202,0.6218,0.62188,106499998.0
2006-08-03 02:24:00,0.62188,0.62193,0.62182,0.62183,113999998.0
2006-08-03 02:25:00,0.62182,0.62182,0.6216,0.6217,52500000.0
2006-08-03 02:26:00,0.62188,0.62198,0.62183,0.62183,48400000.0
2006-08-03 02:27:00,0.6219,0.62193,0.62173,0.62173,63500001.0
2006-08-03 02:28:00,0.6218,0.6219,0.6218,0.6219,93299999.0
2006-08-03 02:29:00,0.6219,0.62194,0.62177,0.62181,101800001.0
2006-08-03 02:30:00,0.62194,0.62195,0.62192,0.62195,74900001.0
2006-08-03 02:31:00,0.62192,0.62211,0.6219,0.62211,138799999.0
2006-08-03 02:32:00,0.62203,0.62203,0.62191,0.62191,37400000.0
2006-08-03 02:33:00,0.6219,0.622,0.6219,0.622,28500000.0
2006-08-03 02:34:00,0.62193,0.62203,0.62173,0.62183,106899998.0
2006-08-03 02:35:00,0.62178,0.62186,0.62175,0.62175,78000000.0
2006-08-03 02:36:00,0.62177,0.62187,0.62175,0.62175,131300003.0
2006-08-03 02:37:00,0.62179,0.62179,0.62158,0.62158,84699999.0
2006-08-03 02:38:00,0.62167,0.62172,0.62162,0.62162,52600000.0
2006-08-03 02:39:00,0.6216,0.62175,0.6216,0.62165,45500000.0
2006-08-03 02:40:00,0.62158,0.62169,0.62153,0.62158,149199998.0
2006-08-03 02:41:00,0.62162,0.62167,0.62162,0.62165,51000000.0
2006-08-03 02:42:00,0.62187,0.62192,0.62184,0.62186,71700000.0
2006-08-03 02:43:00,0.62188,0.62194,0.62182,0.62182,111800002.0
2006-08-03 02:44:00,0.62177,0.62178,0.62175,0.62178,55099999.0
2006-08-03 02:45:00,0.62179,0.62179,0.6217,0.62178,64499999.0
2006-08-03 02:46:00,0.62161,0.62166,0.62155,0.62155,41700000.0
2006-08-03 02:47:00,0.62155,0.62165,0.62155,0.62165,70000001.0
2006-08-03 02:48:00,0.62161,0.62161,0.62145,0.62145,19600000.0
2006-08-03 02:49:00,0.62141,0.62145,0.6213,0.62134,77200001.0
2006-08-03 02:50:00,0.62149,0.62151,0.62139,0.6214,53100001.0
2006-08-03 02:51:00,0.6214,0.62147,0.62133,0.62135,121200001.0
2006-08-03 02:52:00,0.62135,0.62143,0.62131,0.62131,156900000.0
2006-08-03 02:53:00,0.62124,0.62147,0.62124,0.62138,88700000.0
2006-08-03 02:54:00,0.62132,0.62142,0.62132,0.62142,39700001.0
2006-08-03 02:55:00,0.62143,0.62143,0.62136,0.62138,63600000.0
2006-08-03 02:56:00,0.62143,0.62147,0.62132,0.62135,69100000.0
2006-08-03 02:57:00,0.62131,0.62136,0.62129,0.62132,52400000.0
2006-08-03 02:58:00,0.6213,0.6214,0.62125,0.6213,87000000.0
2006-08-03 02:59:00,0.62136,0.6214,0.62131,0.62133,102299997.0
2006-08-03 03:00:00,0.62135,0.62142,0.62134,0.62134,61400000.0
2006-08-03 03:01:00,0.62132,0.62139,0.62123,0.62136,71400000.0
2006-08-03 03:02:00,0.62125,0.62137,0.62125,0.62135,98700001.0
2006-08-03 03:03:00,0.62135,0.62135,0.6212,0.6212,104900000.0
2006-08-03 03:04:00,0.6213,0.62133,0.6213,0.6213,88000001.0
2006-08-03 03:05:00,0.62124,0.6214,0.62121,0.6214,96300000.0
2006-08-03 03:06:00,0.6213,0.62133,0.6213,0.62131,41500000.0
2006-08-03 03:07:00,0.62128,0.62128,0.62117,0.6212,47900000.0
2006-08-03 03:08:00,0.62116,0.62125,0.62115,0.62119,125100001.0
2006-08-03 03:09:00,0.62123,0.62123,0.62122,0.62122,26300000.0
2006-08-03 03:10:00,0.62122,0.62131,0.62121,0.62123,55900000.0
2006-08-03 03:11:00,0.62125,0.62128,0.62119,0.6212,68200000.0
2006-08-03 03:12:00,0.62125,0.6213,0.6211,0.62125,83200001.0
2006-08-03 03:13:00,0.62123,0.62123,0.6212,0.6212,18200000.0
2006-08-03 03:14:00,0.62122,0.62133,0.62122,0.62133,49499999.0
2006-08-03 03:15:00,0.62131,0.62131,0.6212,0.6212,67100000.0
2006-08-03 03:16:00,0.62125,0.6213,0.6212,0.62125,44000000.0
2006-08-03 03:17:00,0.62121,0.62131,0.6212,0.62121,61900000.0
2006-08-03 03:18:00,0.6213,0.62141,0.62128,0.62137,83300000.0
2006-08-03 03:19:00,0.62126,0.62146,0.62126,0.62135,108199999.0
2006-08-03 03:20:00,0.6214,0.62145,0.62135,0.62144,116099999.0
2006-08-03 03:21:00,0.62143,0.62143,0.62139,0.62139,55300000.0
2006-08-03 03:22:00,0.62135,0.62145,0.62135,0.6214,62000001.0
2006-08-03 03:23:00,0.6214,0.62145,0.6214,0.6214,67999999.0
2006-08-03 03:24:00,0.62137,0.62157,0.62137,0.62147,106700000.0
2006-08-03 03:25:00,0.62145,0.62145,0.62135,0.62145,51100001.0
2006-08-03 03:26:00,0.62145,0.6215,0.62135,0.62135,102300001.0
2006-08-03 03:27:00,0.6214,0.62147,0.62135,0.62147,61299999.0
2006-08-03 03:28:00,0.6214,0.62145,0.62135,0.62135,109000002.0
2006-08-03 03:29:00,0.62144,0.62161,0.62144,0.62161,14200000.0
2006-08-03 03:30:00,0.6217,0.62175,0.62165,0.62165,88799998.0
2006-08-03 03:31:00,0.62172,0.62182,0.6217,0.62178,126400001.0
2006-08-03 03:32:00,0.6217,0.6217,0.6216,0.6217,52400000.0
2006-08-03 03:33:00,0.62168,0.62169,0.62153,0.62153,59099999.0
2006-08-03 03:34:00,0.6215,0.6216,0.6215,0.62155,26200000.0
2006-08-03 03:35:00,0.62169,0.62174,0.62161,0.62163,108100000.0
2006-08-03 03:36:00,0.62148,0.62159,0.62148,0.62152,78900000.0
2006-08-03 03:37:00,0.62154,0.62154,0.62143,0.62147,76100000.0
2006-08-03 03:38:00,0.6215,0.62155,0.6215,0.62155,53900000.0
2006-08-03 03:39:00,0.62155,0.62155,0.62145,0.6215,46999999.0
2006-08-03 03:40:00,0.62145,0.62155,0.62145,0.62155,41700000.0
2006-08-03 03:41:00,0.62145,0.62155,0.62139,0.62148,129699998.0
2006-08-03 03:42:00,0.6213,0.62137,0.62121,0.62126,107600001.0
2006-08-03 03:43:00,0.62107,0.6211,0.621,0.6211,99999998.0
2006-08-03 03:44:00,0.6212,0.6212,0.62115,0.62115,67200000.0
2006-08-03 03:45:00,0.62127,0.62127,0.62118,0.62118,30200001.0
2006-08-03 03:46:00,0.62123,0.62133,0.62107,0.62126,94799998.0
2006-08-03 03:47:00,0.62107,0.62108,0.62107,0.62108,19000000.0
2006-08-03 03:48:00,0.62097,0.62114,0.62096,0.62107,105500000.0
2006-08-03 03:49:00,0.62099,0.62113,0.62099,0.62107,99600001.0
2006-08-03 03:50:00,0.62099,0.62111,0.62099,0.62101,99299999.0
2006-08-03 03:51:00,0.62103,0.62108,0.62095,0.62105,53500000.0
2006-08-03 03:52:00,0.6211,0.6211,0.62093,0.62099,50300000.0
2006-08-03 03:53:00,0.62093,0.62097,0.62091,0.62091,57399999.0
2006-08-03 03:54:00,0.62082,0.62093,0.62072,0.62093,92500001.0
2006-08-03 03:55:00,0.62082,0.62085,0.62073,0.6208,96700000.0
2006-08-03 03:56:00,0.62073,0.62082,0.62073,0.62077,47800000.0
2006-08-03 03:57:00,0.62081,0.621,0.62072,0.62097,102600000.0
2006-08-03 03:58:00,0.62092,0.62093,0.62084,0.6209,147400001.0
2006-08-03 03:59:00,0.62086,0.62088,0.62081,0.62081,59900000.0
2006-08-03 04:00:00,0.62076,0.6209,0.62076,0.6209,48500001.0
2006-08-03 04:01:00,0.62088,0.62088,0.6208,0.62088,42300000.0
2006-08-03 04:02:00,0.62075,0.62077,0.62075,0.62077,26200000.0
2006-08-03 04:03:00,0.6208,0.6208,0.62075,0.62075,137700002.0
2006-08-03 04:04:00,0.62082,0.62085,0.6208,0.6208,68400000.0
2006-08-03 04:05:00,0.62082,0.62105,0.62082,0.62102,99700000.0
2006-08-03 04:06:00,0.62105,0.62105,0.62095,0.621,127699998.0
2006-08-03 04:07:00,0.62103,0.62105,0.621,0.62105,146800001.0
2006-08-03 04:08:00,0.62117,0.62117,0.62095,0.62095,94900000.0
2006-08-03 04:09:00,0.621,0.62105,0.621,0.62105,25500000.0
2006-08-03 04:10:00,0.62102,0.62117,0.62097,0.62106,103600001.0
2006-08-03 04:11:00,0.62113,0.62113,0.62103,0.62107,67800000.0
2006-08-03 04:12:00,0.62108,0.62111,0.62103,0.62111,61499999.0
2006-08-03 04:13:00,0.62115,0.62115,0.62108,0.62108,46200000.0
2006-08-03 04:14:00,0.62113,0.62115,0.621,0.621,63400000.0
2006-08-03 04:15:00,0.6211,0.6212,0.6211,0.62115,94199999.0
2006-08-03 04:16:00,0.62111,0.62126,0.62111,0.62114,131700002.0
2006-08-03 04:17:00,0.62115,0.62115,0.62105,0.6211,123399999.0
2006-08-03 04:18:00,0.62115,0.62115,0.6211,0.62115,56700000.0
2006-08-03 04:19:00,0.62105,0.62105,0.62105,0.62105,49099998.0
2006-08-03 04:20:00,0.62105,0.6211,0.62105,0.6211,47899999.0
2006-08-03 04:21:00,0.62115,0.62115,0.62105,0.62105,130699999.0
2006-08-03 04:22:00,0.62105,0.6212,0.62105,0.62105,79500000.0
2006-08-03 04:23:00,0.62112,0.62119,0.62109,0.62119,72500001.0
2006-08-03 04:24:00,0.6212,0.62125,0.62115,0.62115,55300000.0
2006-08-03 04:25:00,0.62134,0.62134,0.62131,0.62131,20700000.0
2006-08-03 04:26:00,0.6213,0.62135,0.62125,0.62125,82699999.0
2006-08-03 04:27:00,0.6213,0.6213,0.62112,0.62112,78100003.0
2006-08-03 04:28:00,0.62124,0.62132,0.62112,0.62132,101699999.0
2006-08-03 04:29:00,0.62145,0.62147,0.62145,0.62147,23900000.0
2006-08-03 04:30:00,0.62149,0.62159,0.6214,0.62143,137299999.0
2006-08-03 04:31:00,0.62137,0.62167,0.62137,0.62158,80600000.0
2006-08-03 04:32:00,0.62157,0.62175,0.62156,0.62156,76200000.0
2006-08-03 04:33:00,0.6215,0.62155,0.62147,0.6215,104400000.0
2006-08-03 04:34:00,0.62159,0.62159,0.62156,0.62156,7600000.0
2006-08-03 04:35:00,0.62153,0.62164,0.62149,0.62164,59900000.0
2006-08-03 04:36:00,0.62152,0.62152,0.62134,0.62145,74400000.0
2006-08-03 04:37:00,0.6214,0.6214,0.62135,0.62135,15200000.0
2006-08-03 04:38:00,0.62143,0.62143,0.62125,0.62137,45500000.0
2006-08-03 04:39:00,0.62137,0.62142,0.62132,0.62136,62199999.0
2006-08-03 04:40:00,0.62135,0.62135,0.6213,0.6213,114099999.0
2006-08-03 04:41:00,0.62138,0.62139,0.62132,0.62139,68999999.0
2006-08-03 04:42:00,0.62142,0.62142,0.62128,0.62137,75600000.0
2006-08-03 04:43:00,0.62129,0.62129,0.62119,0.62126,44700000.0
2006-08-03 04:44:00,0.6211,0.62117,0.62105,0.62105,106400002.0
2006-08-03 04:45:00,0.62107,0.62115,0.62107,0.62115,107899999.0
2006-08-03 04:46:00,0.62115,0.62115,0.62105,0.62105,122600002.0
2006-08-03 04:47:00,0.62107,0.62107,0.62092,0.62092,82000000.0
2006-08-03 04:48:00,0.62091,0.62102,0.6209,0.62102,90799999.0
2006-08-03 04:49:00,0.62105,0.6211,0.62095,0.621,84799998.0
2006-08-03 04:50:00,0.62109,0.62115,0.62105,0.62115,85399998.0
2006-08-03 04:51:00,0.62115,0.62115,0.62105,0.62105,55800000.0
2006-08-03 04:52:00,0.6211,0.62115,0.6211,0.62115,36700000.0
2006-08-03 04:53:00,0.62105,0.62115,0.62105,0.62115,39100000.0
2006-08-03 04:54:00,0.6211,0.62115,0.62105,0.62115,44600000.0
2006-08-03 04:55:00,0.62112,0.62112,0.62097,0.621,78999999.0
2006-08-03 04:56:00,0.62095,0.62111,0.62095,0.62111,112999999.0
2006-08-03 04:57:00,0.6211,0.6211,0.62079,0.62105,48300000.0
2006-08-03 04:58:00,0.62105,0.62115,0.62105,0.62105,86899999.0
2006-08-03 04:59:00,0.62111,0.62117,0.62091,0.62099,98299999.0
2006-08-03 05:00:00,0.62095,0.62095,0.62085,0.6209,72800000.0
2006-08-03 05:01:00,0.62085,0.62095,0.62075,0.62093,83300001.0
2006-08-03 05:02:00,0.62097,0.62097,0.6209,0.6209,28000000.0
2006-08-03 05:03:00,0.62095,0.62095,0.62082,0.62087,67700000.0
2006-08-03 05:04:00,0.62097,0.62108,0.62085,0.62092,155200000.0
2006-08-03 05:05:00,0.6209,0.62095,0.62085,0.62085,80399999.0
2006-08-03 05:06:00,0.62095,0.62095,0.62085,0.6209,57099999.0
2006-08-03 05:07:00,0.6209,0.62095,0.62082,0.6209,81300000.0
2006-08-03 05:08:00,0.62092,0.62092,0.62079,0.62079,84100001.0
2006-08-03 05:09:00,0.62085,0.62085,0.62075,0.62085,64500000.0
2006-08-03 05:10:00,0.6208,0.6208,0.6208,0.6208,7200000.0
2006-08-03 05:11:00,0.62082,0.62102,0.62079,0.62102,63500001.0
2006-08-03 05:12:00,0.62096,0.62103,0.62092,0.62092,55900000.0
2006-08-03 05:13:00,0.6209,0.62095,0.62077,0.6209,146400001.0
2006-08-03 05:14:00,0.6209,0.62095,0.62085,0.62095,108499997.0
2006-08-03 05:15:00,0.6209,0.6209,0.62085,0.62085,39399999.0
2006-08-03 05:16:00,0.62085,0.62095,0.62085,0.6209,99299999.0
2006-08-03 05:17:00,0.62095,0.62095,0.62085,0.62095,70300000.0
2006-08-03 05:18:00,0.62095,0.62095,0.62075,0.62085,101900000.0
2006-08-03 05:19:00,0.6209,0.621,0.62085,0.621,38999999.0
2006-08-03 05:20:00,0.62093,0.62102,0.62093,0.62093,48699999.0
2006-08-03 05:21:00,0.62105,0.62105,0.62088,0.62105,33500000.0
2006-08-03 05:22:00,0.62101,0.62103,0.62095,0.62103,57100000.0
2006-08-03 05:23:00,0.6209,0.6209,0.62083,0.62083,28000000.0
2006-08-03 05:24:00,0.62099,0.62112,0.62094,0.62102,70000000.0
2006-08-03 05:25:00,0.6209,0.62105,0.6209,0.62105,178299999.0
2006-08-03 05:26:00,0.621,0.62103,0.62095,0.62103,77099999.0
2006-08-03 05:27:00,0.62103,0.62103,0.62085,0.621,51099999.0
2006-08-03 05:28:00,0.62105,0.62105,0.62095,0.62105,49400000.0
2006-08-03 05:29:00,0.621,0.62109,0.62096,0.62109,76399999.0
2006-08-03 05:30:00,0.62095,0.62095,0.6209,0.6209,69800000.0
2006-08-03 05:31:00,0.62092,0.62095,0.62085,0.62095,46099999.0
2006-08-03 05:32:00,0.6209,0.621,0.62085,0.6209,58200000.0
2006-08-03 05:33:00,0.62095,0.62095,0.62085,0.62085,82600002.0
2006-08-03 05:34:00,0.6209,0.62093,0.62085,0.62093,82300001.0
2006-08-03 05:35:00,0.62095,0.62095,0.62087,0.62087,127600000.0
2006-08-03 05:36:00,0.621,0.62101,0.62069,0.62093,47900000.0
2006-08-03 05:37:00,0.62098,0.62105,0.62098,0.621,43300000.0
2006-08-03 05:38:00,0.621,0.62103,0.62093,0.62098,64200000.0
2006-08-03 05:39:00,0.62086,0.62086,0.62081,0.62083,56200001.0
2006-08-03 05:40:00,0.62085,0.6209,0.62075,0.6208,95800000.0
2006-08-03 05:41:00,0.6208,0.62082,0.6208,0.6208,56700000.0
2006-08-03 05:42:00,0.62085,0.6209,0.62075,0.62075,87500000.0
2006-08-03 05:43:00,0.62077,0.62077,0.62069,0.62069,44400000.0
2006-08-03 05:44:00,0.62065,0.62069,0.62057,0.62058,71100000.0
2006-08-03 05:45:00,0.62058,0.62068,0.62051,0.62068,99200001.0
2006-08-03 05:46:00,0.62062,0.62071,0.62062,0.62067,88199999.0
2006-08-03 05:47:00,0.62078,0.6208,0.62065,0.62065,91699998.0
2006-08-03 05:48:00,0.62085,0.62085,0.62075,0.62082,58200001.0
2006-08-03 05:49:00,0.62084,0.62084,0.62069,0.62077,61500001.0
2006-08-03 05:50:00,0.62067,0.62073,0.62055,0.62059,105099999.0
2006-08-03 05:51:00,0.62078,0.62078,0.62048,0.62048,47700000.0
2006-08-03 05:52:00,0.6205,0.6205,0.6204,0.62045,62199999.0
2006-08-03 05:53:00,0.62043,0.62052,0.62041,0.62041,27900000.0
2006-08-03 05:54:00,0.6204,0.62055,0.6204,0.6204,39800000.0
2006-08-03 05:55:00,0.62042,0.6205,0.62038,0.62049,56400000.0
2006-08-03 05:56:00,0.62046,0.62046,0.62033,0.6204,61500000.0
2006-08-03 05:57:00,0.62035,0.6205,0.62035,0.62035,128300000.0
2006-08-03 05:58:00,0.6204,0.6204,0.6204,0.6204,22399999.0
2006-08-03 05:59:00,0.62059,0.62059,0.62047,0.62054,11700000.0
2006-08-03 06:00:00,0.62045,0.6205,0.62045,0.6205,59900001.0
2006-08-03 06:01:00,0.62058,0.62059,0.62045,0.62059,91500001.0
2006-08-03 06:02:00,0.6206,0.62065,0.6205,0.6206,70400001.0
2006-08-03 06:03:00,0.62058,0.62062,0.62052,0.62058,73500000.0
2006-08-03 06:04:00,0.62065,0.62065,0.62057,0.62057,46600000.0
2006-08-03 06:05:00,0.62065,0.62065,0.6206,0.62065,159800000.0
2006-08-03 06:06:00,0.6206,0.62062,0.62055,0.6206,59899999.0
2006-08-03 06:07:00,0.62063,0.62065,0.62055,0.62057,115100000.0
2006-08-03 06:08:00,0.62056,0.62063,0.62052,0.62063,80500000.0
2006-08-03 06:09:00,0.62058,0.62063,0.62045,0.62063,157200001.0
2006-08-03 06:10:00,0.62063,0.62075,0.62055,0.62062,111899999.0
2006-08-03 06:11:00,0.62057,0.62065,0.62057,0.62065,21500000.0
2006-08-03 06:12:00,0.62062,0.62062,0.62045,0.62062,74800000.0
2006-08-03 06:13:00,0.62057,0.6206,0.62056,0.62058,51700001.0
2006-08-03 06:14:00,0.62059,0.62065,0.62057,0.62065,92500002.0
2006-08-03 06:15:00,0.6206,0.62065,0.62055,0.62065,69499999.0
2006-08-03 06:16:00,0.6206,0.6206,0.6204,0.62057,43000000.0
2006-08-03 06:17:00,0.62068,0.62073,0.6206,0.62068,100999999.0
2006-08-03 06:18:00,0.6206,0.6208,0.62059,0.62066,114299999.0
2006-08-03 06:19:00,0.6207,0.62077,0.6207,0.62077,27100000.0
2006-08-03 06:20:00,0.6207,0.62075,0.6207,0.62075,54900000.0
2006-08-03 06:21:00,0.6208,0.6208,0.62075,0.6208,29100000.0
2006-08-03 06:22:00,0.62075,0.62075,0.62073,0.62073,38900001.0
2006-08-03 06:23:00,0.62078,0.62083,0.62056,0.6208,57400000.0
2006-08-03 06:24:00,0.62083,0.62085,0.62075,0.6208,119500001.0
2006-08-03 06:25:00,0.62078,0.62079,0.62068,0.62068,117700001.0
2006-08-03 06:26:00,0.62067,0.62078,0.62067,0.62077,34000000.0
2006-08-03 06:27:00,0.6208,0.62085,0.62075,0.6208,108700002.0
2006-08-03 06:28:00,0.62086,0.62098,0.62082,0.62098,94399999.0
2006-08-03 06:29:00,0.62086,0.6211,0.62086,0.6211,78000000.0
2006-08-03 06:30:00,0.6211,0.62118,0.62105,0.62105,41500000.0
2006-08-03 06:31:00,0.62111,0.6212,0.62107,0.6211,136100001.0
2006-08-03 06:32:00,0.62117,0.62123,0.62109,0.62115,94500000.0
2006-08-03 06:33:00,0.62095,0.6212,0.62095,0.6212,92300000.0
2006-08-03 06:34:00,0.62112,0.6212,0.62112,0.62115,46200000.0
2006-08-03 06:35:00,0.62117,0.62125,0.62115,0.62125,95000001.0
2006-08-03 06:36:00,0.62108,0.62125,0.62108,0.62125,147899999.0
2006-08-03 06:37:00,0.6212,0.6212,0.62115,0.62118,63699999.0
2006-08-03 06:38:00,0.62113,0.62126,0.62113,0.62126,41000000.0
2006-08-03 06:39:00,0.62137,0.62137,0.62123,0.62132,53400000.0
2006-08-03 06:40:00,0.62122,0.62124,0.62113,0.62113,61500000.0
2006-08-03 06:41:00,0.62112,0.62123,0.6211,0.62119,62099998.0
2006-08-03 06:42:00,0.62105,0.62125,0.62105,0.62125,80500001.0
2006-08-03 06:43:00,0.62122,0.62132,0.62121,0.62132,95900003.0
2006-08-03 06:44:00,0.6213,0.6214,0.62127,0.62136,125899998.0
2006-08-03 06:45:00,0.62132,0.62141,0.62129,0.6213,48200000.0
2006-08-03 06:46:00,0.62127,0.62132,0.62121,0.62127,92700001.0
2006-08-03 06:47:00,0.6212,0.6213,0.62117,0.6212,115100000.0
2006-08-03 06:48:00,0.6212,0.62127,0.62115,0.62127,63099999.0
2006-08-03 06:49:00,0.6212,0.6212,0.6212,0.6212,3900000.0
2006-08-03 06:50:00,0.62125,0.62125,0.6212,0.62123,52500000.0
2006-08-03 06:51:00,0.6213,0.6213,0.62113,0.62118,122400000.0
2006-08-03 06:52:00,0.6212,0.62125,0.62115,0.62125,155499998.0
2006-08-03 06:53:00,0.62123,0.62136,0.62113,0.62129,57499999.0
2006-08-03 06:54:00,0.6213,0.62133,0.6213,0.6213,23600000.0
2006-08-03 06:55:00,0.62129,0.62144,0.62127,0.62131,75700001.0
2006-08-03 06:56:00,0.62135,0.62135,0.62125,0.6213,92600001.0
2006-08-03 06:57:00,0.62135,0.62152,0.62127,0.62152,55100000.0
2006-08-03 06:58:00,0.62135,0.6215,0.62135,0.62145,77200000.0
2006-08-03 06:59:00,0.62133,0.62148,0.62133,0.62139,66100000.0
2006-08-03 07:00:00,0.62125,0.62132,0.62125,0.62132,28800000.0
2006-08-03 07:01:00,0.62135,0.62135,0.62135,0.62135,31200000.0
2006-08-03 07:02:00,0.62133,0.62135,0.62125,0.6213,131800000.0
2006-08-03 07:03:00,0.62137,0.62139,0.62134,0.62138,43800000.0
2006-08-03 07:04:00,0.62135,0.62145,0.62135,0.62145,52300000.0
2006-08-03 07:05:00,0.62139,0.6216,0.62129,0.6216,69300000.0
2006-08-03 07:06:00,0.62158,0.62158,0.62137,0.62154,66199999.0
2006-08-03 07:07:00,0.62161,0.62172,0.62146,0.62169,72500001.0
2006-08-03 07:08:00,0.62185,0.62203,0.62173,0.62195,54000000.0
2006-08-03 07:09:00,0.62183,0.62207,0.62183,0.62203,95199997.0
2006-08-03 07:10:00,0.62211,0.62248,0.62211,0.62248,52600000.0
2006-08-03 07:11:00,0.62236,0.62264,0.62236,0.62247,136000000.0
2006-08-03 07:12:00,0.62239,0.62241,0.62226,0.62228,63300000.0
2006-08-03 07:13:00,0.62233,0.62233,0.62227,0.6223,51299999.0
2006-08-03 07:14:00,0.6223,0.62247,0.62225,0.62247,59000000.0
2006-08-03 07:15:00,0.62237,0.62237,0.62217,0.62225,79600000.0
2006-08-03 07:16:00,0.62233,0.62235,0.6223,0.6223,51100000.0
2006-08-03 07:17:00,0.6223,0.6223,0.6223,0.6223,30200000.0
2006-08-03 07:18:00,0.6223,0.62235,0.62225,0.62235,161599998.0
2006-08-03 07:19:00,0.62235,0.62235,0.62225,0.62225,19200000.0
2006-08-03 07:20:00,0.62235,0.62245,0.62235,0.62245,36800000.0
2006-08-03 07:21:00,0.62225,0.62235,0.62225,0.6223,45200000.0
2006-08-03 07:22:00,0.62226,0.62229,0.62226,0.62229,14300000.0
2006-08-03 07:23:00,0.62216,0.62217,0.62203,0.62214,63700000.0
2006-08-03 07:24:00,0.62217,0.62223,0.62198,0.62198,119699999.0
2006-08-03 07:25:00,0.62193,0.62193,0.62145,0.62178,102400002.0
2006-08-03 07:26:00,0.62179,0.62186,0.62162,0.62169,108699998.0
2006-08-03 07:27:00,0.62174,0.62177,0.62168,0.62177,99800000.0
2006-08-03 07:28:00,0.6217,0.62175,0.6217,0.62175,14300000.0
2006-08-03 07:29:00,0.62172,0.62182,0.62155,0.6216,153000000.0
2006-08-03 07:30:00,0.6215,0.62155,0.62145,0.62155,25100000.0
2006-08-03 07:31:00,0.62148,0.62154,0.62142,0.62154,42599999.0
2006-08-03 07:32:00,0.6216,0.62161,0.62145,0.62145,92600000.0
2006-08-03 07:33:00,0.62145,0.62187,0.62139,0.62187,52699999.0
2006-08-03 07:34:00,0.62187,0.622,0.62165,0.62195,60900000.0
2006-08-03 07:35:00,0.62176,0.62176,0.62162,0.62162,65699999.0
2006-08-03 07:36:00,0.62171,0.62183,0.62171,0.62183,79800000.0
2006-08-03 07:37:00,0.62184,0.62184,0.62171,0.62172,85300000.0
2006-08-03 07:38:00,0.62175,0.62175,0.62165,0.62175,82100000.0
2006-08-03 07:39:00,0.62172,0.62183,0.62172,0.62177,77199998.0
2006-08-03 07:40:00,0.62175,0.6219,0.62175,0.62185,125199998.0
2006-08-03 07:41:00,0.62185,0.62192,0.62181,0.62192,34200000.0
2006-08-03 07:42:00,0.62198,0.62202,0.62189,0.62192,76200001.0
2006-08-03 07:43:00,0.62191,0.62191,0.62162,0.62162,93000000.0
2006-08-03 07:44:00,0.62184,0.62195,0.62182,0.62195,38100000.0
2006-08-03 07:45:00,0.62196,0.62196,0.62186,0.62188,132600001.0
2006-08-03 07:46:00,0.62189,0.62193,0.62183,0.62183,55100000.0
2006-08-03 07:47:00,0.62182,0.62182,0.6217,0.62174,34200000.0
2006-08-03 07:48:00,0.62175,0.62175,0.62155,0.62175,47899999.0
2006-08-03 07:49:00,0.6217,0.62179,0.6217,0.62179,94500001.0
2006-08-03 07:50:00,0.62175,0.6218,0.6216,0.62168,129099999.0
2006-08-03 07:51:00,0.6217,0.62183,0.6217,0.6217,135400000.0
2006-08-03 07:52:00,0.62176,0.62176,0.62166,0.62166,25100000.0
2006-08-03 07:53:00,0.62174,0.62191,0.62174,0.62187,18000000.0
2006-08-03 07:54:00,0.62197,0.62205,0.6219,0.62197,99199998.0
2006-08-03 07:55:00,0.62209,0.62218,0.62209,0.62218,44600000.0
2006-08-03 07:56:00,0.62227,0.62241,0.62227,0.62237,46900000.0
2006-08-03 07:57:00,0.62239,0.62239,0.62214,0.62223,64000000.0
2006-08-03 07:58:00,0.62211,0.62219,0.62198,0.62206,103599999.0
2006-08-03 07:59:00,0.6221,0.6221,0.6218,0.62192,120600000.0
2006-08-03 08:00:00,0.62182,0.62217,0.62182,0.62208,103799999.0
2006-08-03 08:01:00,0.62204,0.62204,0.6216,0.62185,65200000.0
2006-08-03 08:02:00,0.62197,0.62212,0.62196,0.62196,109800003.0
2006-08-03 08:03:00,0.62177,0.62177,0.62145,0.62154,69900000.0
2006-08-03 08:04:00,0.62162,0.62168,0.62162,0.62164,87399998.0
2006-08-03 08:05:00,0.62165,0.62171,0.62146,0.62146,82299999.0
2006-08-03 08:06:00,0.62157,0.62168,0.62157,0.62163,94699999.0
2006-08-03 08:07:00,0.62155,0.62171,0.62155,0.62171,44800000.0
2006-08-03 08:08:00,0.62171,0.62171,0.62156,0.6217,136099999.0
2006-08-03 08:09:00,0.62175,0.62175,0.6217,0.62172,15900000.0
2006-08-03 08:10:00,0.62178,0.62178,0.62161,0.6217,96800001.0
2006-08-03 08:11:00,0.62178,0.62191,0.62171,0.62175,107299997.0
2006-08-03 08:12:00,0.62169,0.62216,0.62169,0.62216,46700001.0
2006-08-03 08:13:00,0.62215,0.62215,0.62187,0.62187,67800000.0
2006-08-03 08:14:00,0.62177,0.62178,0.62177,0.62178,36700000.0
2006-08-03 08:15:00,0.62185,0.6219,0.62185,0.6219,45000000.0
2006-08-03 08:16:00,0.6219,0.62195,0.62185,0.62195,69200002.0
2006-08-03 08:17:00,0.62183,0.62187,0.62174,0.62184,76500000.0
2006-08-03 08:18:00,0.622,0.62219,0.62194,0.62194,106600000.0
2006-08-03 08:19:00,0.62201,0.62205,0.62189,0.62189,86499999.0
2006-08-03 08:20:00,0.62192,0.62195,0.62177,0.6218,126600000.0
2006-08-03 08:21:00,0.62175,0.62205,0.62175,0.62205,24700000.0
2006-08-03 08:22:00,0.62219,0.62219,0.62209,0.62209,15900000.0
2006-08-03 08:23:00,0.62232,0.62258,0.62232,0.62254,80099999.0
2006-08-03 08:24:00,0.62262,0.62262,0.6223,0.6223,82700001.0
2006-08-03 08:25:00,0.6222,0.6222,0.62207,0.62207,133299998.0
2006-08-03 08:26:00,0.62218,0.62218,0.6221,0.6221,43899999.0
2006-08-03 08:27:00,0.62215,0.62225,0.62202,0.62209,120000001.0
2006-08-03 08:28:00,0.62213,0.62226,0.62213,0.62226,46600000.0
2006-08-03 08:29:00,0.62232,0.62232,0.6222,0.6222,36700000.0
2006-08-03 08:30:00,0.62228,0.62234,0.62219,0.62219,113300001.0
2006-08-03 08:31:00,0.6222,0.62225,0.62215,0.6222,44400000.0
2006-08-03 08:32:00,0.62229,0.62229,0.62226,0.62226,28600001.0
2006-08-03 08:33:00,0.62206,0.62206,0.62159,0.62185,54200000.0
2006-08-03 08:34:00,0.622,0.62201,0.62179,0.62201,112199999.0
2006-08-03 08:35:00,0.62195,0.62195,0.62195,0.62195,45500000.0
2006-08-03 08:36:00,0.62193,0.62208,0.62173,0.62173,56599999.0
2006-08-03 08:37:00,0.62176,0.62192,0.62165,0.62173,77600001.0
2006-08-03 08:38:00,0.62165,0.62171,0.62165,0.62168,29500000.0
2006-08-03 08:39:00,0.62176,0.6218,0.62164,0.62164,97299998.0
2006-08-03 08:40:00,0.62163,0.62178,0.62162,0.62177,85799999.0
2006-08-03 08:41:00,0.62173,0.62173,0.62154,0.62154,66599999.0
2006-08-03 08:42:00,0.6217,0.62175,0.62164,0.62173,59600001.0
2006-08-03 08:43:00,0.62167,0.62192,0.62167,0.62192,81900000.0
2006-08-03 08:44:00,0.62179,0.62186,0.62173,0.62174,97399999.0
2006-08-03 08:45:00,0.62182,0.62191,0.62182,0.62185,75300000.0
2006-08-03 08:46:00,0.62185,0.6219,0.62167,0.62172,145999996.0
2006-08-03 08:47:00,0.62172,0.62203,0.6217,0.62203,136199999.0
2006-08-03 08:48:00,0.62191,0.62204,0.62191,0.62198,70200000.0
2006-08-03 08:49:00,0.62192,0.62192,0.62185,0.62185,43900000.0
2006-08-03 08:50:00,0.62187,0.62195,0.62183,0.62195,102000000.0
2006-08-03 08:51:00,0.622,0.62208,0.62195,0.62196,82099999.0
2006-08-03 08:52:00,0.62199,0.62203,0.6219,0.62203,72400000.0
2006-08-03 08:53:00,0.62203,0.62203,0.62188,0.62192,135299999.0
2006-08-03 08:54:00,0.62203,0.6223,0.62203,0.6223,90400000.0
2006-08-03 08:55:00,0.62245,0.62245,0.62232,0.6224,98600000.0
2006-08-03 08:56:00,0.62231,0.62231,0.62195,0.62206,49400000.0
2006-08-03 08:57:00,0.62238,0.62239,0.62236,0.62239,26500000.0
2006-08-03 08:58:00,0.62247,0.62254,0.62244,0.62254,116799999.0
2006-08-03 08:59:00,0.62247,0.62247,0.62223,0.6224,44600000.0
2006-08-03 09:00:00,0.62237,0.6226,0.62237,0.6226,73399999.0
2006-08-03 09:01:00,0.62248,0.62256,0.62244,0.62254,87099998.0
2006-08-03 09:02:00,0.62252,0.62252,0.62243,0.62245,80100000.0
2006-08-03 09:03:00,0.6224,0.62261,0.62239,0.62261,50200000.0
2006-08-03 09:04:00,0.62268,0.62268,0.6225,0.62258,115200001.0
2006-08-03 09:05:00,0.62257,0.62262,0.62222,0.62222,84500000.0
2006-08-03 09:06:00,0.62213,0.62238,0.62213,0.62232,79900000.0
2006-08-03 09:07:00,0.62237,0.62247,0.62236,0.62236,85599998.0
2006-08-03 09:08:00,0.62245,0.62245,0.62228,0.62228,36600000.0
2006-08-03 09:09:00,0.62229,0.6224,0.6222,0.62228,143200000.0
2006-08-03 09:10:00,0.62224,0.62224,0.62201,0.62205,117100000.0
2006-08-03 09:11:00,0.62212,0.62216,0.62209,0.62216,87100000.0
2006-08-03 09:12:00,0.62222,0.62239,0.62222,0.62239,72899999.0
2006-08-03 09:13:00,0.62234,0.62234,0.62219,0.62228,86399999.0
2006-08-03 09:14:00,0.62218,0.62224,0.62203,0.62207,43899999.0
2006-08-03 09:15:00,0.62208,0.6222,0.62208,0.62213,107900002.0
2006-08-03 09:16:00,0.62219,0.62219,0.62213,0.62216,102900001.0
2006-08-03 09:17:00,0.62211,0.62216,0.62144,0.62144,138999998.0
2006-08-03 09:18:00,0.62148,0.62171,0.62148,0.62171,112300000.0
2006-08-03 09:19:00,0.62181,0.62198,0.62181,0.62194,77400000.0
2006-08-03 09:20:00,0.62193,0.62195,0.62177,0.62184,74500001.0
2006-08-03 09:21:00,0.62181,0.62196,0.62181,0.62183,71199999.0
2006-08-03 09:22:00,0.62179,0.62181,0.62179,0.62181,24700000.0
2006-08-03 09:23:00,0.62154,0.62154,0.6213,0.62138,115899999.0
2006-08-03 09:24:00,0.62125,0.62133,0.62125,0.62128,88499998.0
2006-08-03 09:25:00,0.62142,0.62151,0.62139,0.6215,83500000.0
2006-08-03 09:26:00,0.62152,0.62152,0.62145,0.62147,79099998.0
2006-08-03 09:27:00,0.62155,0.62155,0.62133,0.62133,104499999.0
2006-08-03 09:28:00,0.62137,0.62143,0.62135,0.62138,84500002.0
2006-08-03 09:29:00,0.62143,0.62149,0.62135,0.62138,88300000.0
2006-08-03 09:30:00,0.62135,0.62148,0.62134,0.62138,120300001.0
2006-08-03 09:31:00,0.6213,0.62138,0.6213,0.62138,66399999.0
2006-08-03 09:32:00,0.62132,0.62132,0.62125,0.62125,65899998.0
2006-08-03 09:33:00,0.6213,0.62138,0.62123,0.62131,112900001.0
2006-08-03 09:34:00,0.62127,0.62144,0.62119,0.62144,62799998.0
2006-08-03 09:35:00,0.62147,0.62147,0.6213,0.62138,125500002.0
2006-08-03 09:36:00,0.62119,0.62119,0.62103,0.62113,73300001.0
2006-08-03 09:37:00,0.62118,0.62118,0.62105,0.62108,73000000.0
2006-08-03 09:38:00,0.62114,0.62114,0.62094,0.62094,121099999.0
2006-08-03 09:39:00,0.62105,0.62115,0.62093,0.62115,57200000.0
2006-08-03 09:40:00,0.62132,0.62153,0.6213,0.6213,62800000.0
2006-08-03 09:41:00,0.62109,0.6211,0.62093,0.62105,78799998.0
2006-08-03 09:42:00,0.62098,0.62111,0.62093,0.62093,61500000.0
2006-08-03 09:43:00,0.62092,0.62101,0.62086,0.62096,105500000.0
2006-08-03 09:44:00,0.62093,0.62098,0.6209,0.62092,106800002.0
2006-08-03 09:45:00,0.62093,0.62103,0.62079,0.62103,75400000.0
2006-08-03 09:46:00,0.62108,0.62115,0.62101,0.62115,89299999.0
2006-08-03 09:47:00,0.62103,0.62112,0.62096,0.6211,81400001.0
2006-08-03 09:48:00,0.621,0.6211,0.621,0.62105,76500000.0
2006-08-03 09:49:00,0.62106,0.62112,0.62106,0.62107,90899997.0
2006-08-03 09:50:00,0.62101,0.62101,0.62086,0.62089,83700000.0
2006-08-03 09:51:00,0.62086,0.62089,0.62056,0.62056,73499999.0
2006-08-03 09:52:00,0.62055,0.62063,0.62049,0.62055,103800001.0
2006-08-03 09:53:00,0.62034,0.62034,0.62021,0.62021,27100000.0
2006-08-03 09:54:00,0.61998,0.62008,0.6199,0.62008,59800000.0
2006-08-03 09:55:00,0.61998,0.62013,0.61991,0.62003,86800000.0
2006-08-03 09:56:00,0.62009,0.62009,0.62003,0.62009,34200000.0
2006-08-03 09:57:00,0.62,0.62008,0.61993,0.62008,73200000.0
2006-08-03 09:58:00,0.61991,0.62012,0.61991,0.61996,75899999.0
2006-08-03 09:59:00,0.62,0.62005,0.62,0.62005,53300000.0
2006-08-03 10:00:00,0.62001,0.62008,0.61993,0.62008,58400000.0
2006-08-03 10:01:00,0.62008,0.6201,0.61997,0.62,68700000.0
2006-08-03 10:02:00,0.62001,0.62017,0.62001,0.62007,121300000.0
2006-08-03 10:03:00,0.62009,0.62032,0.62009,0.62011,122300000.0
2006-08-03 10:04:00,0.62008,0.62013,0.62,0.62,16700000.0
2006-08-03 10:05:00,0.62003,0.6203,0.61991,0.61991,66599999.0
2006-08-03 10:06:00,0.62017,0.62021,0.62009,0.62021,129399999.0
2006-08-03 10:07:00,0.62013,0.62015,0.62007,0.62012,117099999.0
2006-08-03 10:08:00,0.62013,0.62019,0.61994,0.62018,137699999.0
2006-08-03 10:09:00,0.61997,0.62017,0.61997,0.62011,159099998.0
2006-08-03 10:10:00,0.62005,0.62007,0.62005,0.62007,21500000.0
2006-08-03 10:11:00,0.62008,0.62008,0.62002,0.62002,41400001.0
2006-08-03 10:12:00,0.61999,0.62011,0.61999,0.62011,30299999.0
2006-08-03 10:13:00,0.62008,0.62014,0.61994,0.61998,84800000.0
2006-08-03 10:14:00,0.61999,0.61999,0.61998,0.61998,30600000.0
2006-08-03 10:15:00,0.62012,0.62022,0.62009,0.62009,61600000.0
2006-08-03 10:16:00,0.6202,0.62025,0.62014,0.62015,92700000.0
2006-08-03 10:17:00,0.62024,0.62029,0.62022,0.62029,51900000.0
2006-08-03 10:18:00,0.62028,0.62028,0.62016,0.62016,108699998.0
2006-08-03 10:19:00,0.62009,0.62018,0.62009,0.62012,62500000.0
2006-08-03 10:20:00,0.62009,0.62009,0.62001,0.62001,13400000.0
2006-08-03 10:21:00,0.62003,0.62011,0.62002,0.62008,46399999.0
2006-08-03 10:22:00,0.62004,0.62017,0.62004,0.62009,59000000.0
2006-08-03 10:23:00,0.62004,0.62008,0.61997,0.61997,93700000.0
2006-08-03 10:24:00,0.61998,0.62005,0.61997,0.62005,83900000.0
2006-08-03 10:25:00,0.61996,0.61996,0.61985,0.6199,77300002.0
2006-08-03 10:26:00,0.61985,0.61997,0.61985,0.6199,132300000.0
2006-08-03 10:27:00,0.61997,0.62003,0.61991,0.62003,63100000.0
2006-08-03 10:28:00,0.62005,0.62005,0.61995,0.61995,90099997.0
2006-08-03 10:29:00,0.62003,0.62003,0.61994,0.61994,40800000.0
2006-08-03 10:30:00,0.61997,0.62003,0.61988,0.62003,114700001.0
2006-08-03 10:31:00,0.61995,0.61998,0.61989,0.61995,92199999.0
2006-08-03 10:32:00,0.6199,0.6199,0.61988,0.61988,29200000.0
2006-08-03 10:33:00,0.61995,0.62008,0.61995,0.62007,102100000.0
2006-08-03 10:34:00,0.61995,0.62002,0.61995,0.62,68700001.0
2006-08-03 10:35:00,0.62,0.62,0.61992,0.61992,44999998.0
2006-08-03 10:36:00,0.61995,0.62013,0.61995,0.62013,27800000.0
2006-08-03 10:37:00,0.6202,0.62056,0.6202,0.62053,85300000.0
2006-08-03 10:38:00,0.62052,0.62063,0.62052,0.62055,60499999.0
2006-08-03 10:39:00,0.62049,0.6207,0.62049,0.62058,110900002.0
2006-08-03 10:40:00,0.6207,0.6207,0.62055,0.62065,48900000.0
2006-08-03 10:41:00,0.62054,0.62058,0.62047,0.62047,143800000.0
2006-08-03 10:42:00,0.62072,0.62076,0.62062,0.6207,97700000.0
2006-08-03 10:43:00,0.6207,0.62081,0.6207,0.62074,57600000.0
2006-08-03 10:44:00,0.62081,0.62081,0.62043,0.6207,132300001.0
2006-08-03 10:45:00,0.62087,0.62087,0.62058,0.62066,183300003.0
2006-08-03 10:46:00,0.62045,0.62045,0.62027,0.62037,54899999.0
2006-08-03 10:47:00,0.62023,0.62044,0.62021,0.62044,126300001.0
2006-08-03 10:48:00,0.62045,0.62045,0.62037,0.62041,45600000.0
2006-08-03 10:49:00,0.62032,0.62032,0.62014,0.62014,69499999.0
2006-08-03 10:50:00,0.62011,0.62011,0.61994,0.61994,79200001.0
2006-08-03 10:51:00,0.61971,0.62009,0.61971,0.62009,19000000.0
2006-08-03 10:52:00,0.62007,0.62007,0.61991,0.62006,78800000.0
2006-08-03 10:53:00,0.61999,0.62006,0.61988,0.61995,103400000.0
2006-08-03 10:54:00,0.61986,0.62005,0.61986,0.62005,38800000.0
2006-08-03 10:55:00,0.6201,0.6201,0.62003,0.62003,110800000.0
2006-08-03 10:56:00,0.61991,0.61991,0.61976,0.61976,18600000.0
2006-08-03 10:57:00,0.61959,0.61959,0.61935,0.61937,85500000.0
2006-08-03 10:58:00,0.6193,0.6193,0.61894,0.61908,76099999.0
2006-08-03 10:59:00,0.61916,0.61947,0.61916,0.61947,66000000.0
2006-08-03 11:00:00,0.61945,0.62021,0.61945,0.6196,144100000.0
2006-08-03 11:01:00,0.61951,0.61967,0.61926,0.61967,121800001.0
2006-08-03 11:02:00,0.61975,0.61985,0.6195,0.61975,68000001.0
2006-08-03 11:03:00,0.6198,0.6199,0.6197,0.61985,95000000.0
2006-08-03 11:04:00,0.61992,0.6201,0.61981,0.61995,93400000.0
2006-08-03 11:05:00,0.62021,0.6203,0.62018,0.62021,87900000.0
2006-08-03 11:06:00,0.62017,0.62034,0.62017,0.62025,81400000.0
2006-08-03 11:07:00,0.62028,0.62028,0.62017,0.6202,76199999.0
2006-08-03 11:08:00,0.62005,0.62007,0.62001,0.62007,69299999.0
2006-08-03 11:09:00,0.61998,0.61998,0.61968,0.61972,82199999.0
2006-08-03 11:10:00,0.61985,0.6199,0.61949,0.61977,104000000.0
2006-08-03 11:11:00,0.61984,0.61988,0.61981,0.61988,122399995.0
2006-08-03 11:12:00,0.61996,0.62011,0.61996,0.62005,66100000.0
2006-08-03 11:13:00,0.61997,0.62005,0.61988,0.61992,114500001.0
2006-08-03 11:14:00,0.61986,0.61993,0.61979,0.61983,140400000.0
2006-08-03 11:15:00,0.61986,0.61987,0.61974,0.61977,87599999.0
2006-08-03 11:16:00,0.61981,0.61984,0.61962,0.61976,78800000.0
2006-08-03 11:17:00,0.61976,0.61997,0.61976,0.61997,84000000.0
2006-08-03 11:18:00,0.61998,0.62,0.61995,0.62,137100003.0
2006-08-03 11:19:00,0.6199,0.6201,0.61985,0.62,91600000.0
2006-08-03 11:20:00,0.61995,0.62,0.61995,0.62,62700000.0
2006-08-03 11:21:00,0.61995,0.62,0.6199,0.6199,62900000.0
2006-08-03 11:22:00,0.6199,0.62003,0.6199,0.62,138499998.0
2006-08-03 11:23:00,0.6201,0.6201,0.61995,0.61995,77100000.0
2006-08-03 11:24:00,0.61994,0.62003,0.61992,0.62002,174100002.0
2006-08-03 11:25:00,0.62,0.62005,0.61995,0.61995,86900000.0
2006-08-03 11:26:00,0.62,0.62005,0.61992,0.61992,129199999.0
2006-08-03 11:27:00,0.62,0.62005,0.62,0.62005,77800000.0
2006-08-03 11:28:00,0.6201,0.6201,0.62,0.62005,55000001.0
2006-08-03 11:29:00,0.6201,0.6201,0.62,0.62,90300000.0
2006-08-03 11:30:00,0.62005,0.62009,0.62,0.62,71599999.0
2006-08-03 11:31:00,0.62005,0.6201,0.6199,0.6199,105100001.0
2006-08-03 11:32:00,0.61995,0.62007,0.61995,0.61998,52000000.0
2006-08-03 11:33:00,0.62,0.62005,0.61995,0.62005,65599999.0
2006-08-03 11:34:00,0.62005,0.62005,0.61995,0.62,38100000.0
2006-08-03 11:35:00,0.62005,0.62005,0.6199,0.62005,83399999.0
2006-08-03 11:36:00,0.62,0.62005,0.61992,0.62005,86699998.0
2006-08-03 11:37:00,0.62008,0.62008,0.61995,0.61995,69599999.0
2006-08-03 11:38:00,0.62,0.62005,0.61993,0.62005,146399999.0
2006-08-03 11:39:00,0.62001,0.62006,0.61999,0.62001,85199999.0
2006-08-03 11:40:00,0.61993,0.62012,0.61993,0.62008,116499999.0
2006-08-03 11:41:00,0.6201,0.62035,0.6201,0.62018,55000000.0
2006-08-03 11:42:00,0.62006,0.62016,0.62006,0.62008,46600000.0
2006-08-03 11:43:00,0.62005,0.6201,0.62,0.62002,128600000.0
2006-08-03 11:44:00,0.62014,0.62014,0.62004,0.62004,22300000.0
2006-08-03 11:45:00,0.62015,0.62025,0.62015,0.62015,87700000.0
2006-08-03 11:46:00,0.62019,0.62019,0.61994,0.62013,58600001.0
2006-08-03 11:47:00,0.62025,0.62025,0.62002,0.62007,98700000.0
2006-08-03 11:48:00,0.6201,0.62018,0.62005,0.62005,81799999.0
2006-08-03 11:49:00,0.62016,0.62019,0.62005,0.62017,155700001.0
2006-08-03 11:50:00,0.62012,0.62012,0.61996,0.61999,123800001.0
2006-08-03 11:51:00,0.61998,0.61998,0.61982,0.61982,67099999.0
2006-08-03 11:52:00,0.61989,0.61993,0.61986,0.6199,104000002.0
2006-08-03 11:53:00,0.61984,0.61984,0.61958,0.61963,103900001.0
2006-08-03 11:54:00,0.61965,0.61972,0.61963,0.61968,101200001.0
2006-08-03 11:55:00,0.61947,0.61947,0.61934,0.61945,50200000.0
2006-08-03 11:56:00,0.61949,0.61952,0.61936,0.61936,68399999.0
2006-08-03 11:57:00,0.61927,0.61936,0.61926,0.61933,106099999.0
2006-08-03 11:58:00,0.61938,0.61938,0.61929,0.61933,61400000.0
2006-08-03 11:59:00,0.61938,0.61938,0.61932,0.61936,83300000.0
2006-08-03 12:00:00,0.61925,0.61937,0.61925,0.61934,156800000.0
2006-08-03 12:01:00,0.61923,0.61933,0.61917,0.6193,91100000.0
2006-08-03 12:02:00,0.6193,0.61943,0.61924,0.61937,104500001.0
2006-08-03 12:03:00,0.61941,0.61944,0.61915,0.61915,60700000.0
2006-08-03 12:04:00,0.61904,0.61904,0.6189,0.61904,58099999.0
2006-08-03 12:05:00,0.61913,0.61919,0.61913,0.61915,67700000.0
2006-08-03 12:06:00,0.61917,0.6195,0.61917,0.61933,101799998.0
2006-08-03 12:07:00,0.6193,0.61937,0.61929,0.6193,115200000.0
2006-08-03 12:08:00,0.61925,0.61937,0.61925,0.61927,113099999.0
2006-08-03 12:09:00,0.61928,0.61944,0.61927,0.61938,132400000.0
2006-08-03 12:10:00,0.6193,0.61938,0.61921,0.61938,81800000.0
2006-08-03 12:11:00,0.61941,0.61949,0.6194,0.6194,64400000.0
2006-08-03 12:12:00,0.61929,0.61935,0.61924,0.61932,31200000.0
2006-08-03 12:13:00,0.61935,0.6194,0.61933,0.61938,78300000.0
2006-08-03 12:14:00,0.61937,0.61937,0.61927,0.61927,60999999.0
2006-08-03 12:15:00,0.61925,0.61935,0.61925,0.6193,59700000.0
2006-08-03 12:16:00,0.61925,0.6193,0.61925,0.61927,49200000.0
2006-08-03 12:17:00,0.61918,0.61918,0.61908,0.61908,77100000.0
2006-08-03 12:18:00,0.6191,0.6191,0.61906,0.61909,114799997.0
2006-08-03 12:19:00,0.6191,0.6191,0.61905,0.61905,109099999.0
2006-08-03 12:20:00,0.61909,0.61909,0.61893,0.61893,115300000.0
2006-08-03 12:21:00,0.61888,0.61905,0.61888,0.61898,129300000.0
2006-08-03 12:22:00,0.619,0.61905,0.61895,0.619,82899998.0
2006-08-03 12:23:00,0.61892,0.61914,0.61892,0.61911,99600000.0
2006-08-03 12:24:00,0.61908,0.61908,0.619,0.619,34699999.0
2006-08-03 12:25:00,0.61905,0.61921,0.61905,0.61921,63800000.0
2006-08-03 12:26:00,0.61926,0.61972,0.61926,0.61958,54300000.0
2006-08-03 12:27:00,0.61972,0.61996,0.61972,0.61996,91900001.0
2006-08-03 12:28:00,0.61996,0.62004,0.61994,0.62001,94800001.0
2006-08-03 12:29:00,0.61991,0.61991,0.61981,0.61985,99800000.0
2006-08-03 12:30:00,0.61978,0.61983,0.61975,0.61981,78700000.0
2006-08-03 12:31:00,0.61995,0.62006,0.6198,0.62006,143700001.0
2006-08-03 12:32:00,0.62018,0.62049,0.62007,0.62012,127499999.0
2006-08-03 12:33:00,0.62011,0.62011,0.61996,0.61996,69600000.0
2006-08-03 12:34:00,0.61999,0.62005,0.61986,0.61995,99800002.0
2006-08-03 12:35:00,0.62,0.62016,0.62,0.62007,72300000.0
2006-08-03 12:36:00,0.61998,0.62003,0.61976,0.61993,112300001.0
2006-08-03 12:37:00,0.61991,0.62013,0.61991,0.62004,110299998.0
2006-08-03 12:38:00,0.62015,0.62017,0.61988,0.6201,49500000.0
2006-08-03 12:39:00,0.6201,0.62015,0.62002,0.62015,87800000.0
2006-08-03 12:40:00,0.62011,0.62017,0.61993,0.62017,93000000.0
2006-08-03 12:41:00,0.6201,0.6201,0.62007,0.62007,35100001.0
2006-08-03 12:42:00,0.62006,0.62006,0.62,0.62,75800000.0
2006-08-03 12:43:00,0.62008,0.62018,0.62008,0.62014,83700000.0
2006-08-03 12:44:00,0.62002,0.62019,0.62002,0.62019,108899999.0
2006-08-03 12:45:00,0.62021,0.6203,0.62006,0.62022,106300000.0
2006-08-03 12:46:00,0.62027,0.62029,0.62019,0.6202,90500001.0
2006-08-03 12:47:00,0.62013,0.62013,0.62012,0.62012,27999999.0
2006-08-03 12:48:00,0.62007,0.62009,0.61999,0.62002,100400000.0
2006-08-03 12:49:00,0.62007,0.62012,0.61994,0.61998,51100000.0
2006-08-03 12:50:00,0.61992,0.62008,0.61982,0.61982,109400002.0
2006-08-03 12:51:00,0.61998,0.62003,0.61985,0.61992,74700000.0
2006-08-03 12:52:00,0.61983,0.6199,0.6194,0.6194,102299999.0
2006-08-03 12:53:00,0.61926,0.61964,0.61926,0.6194,89099999.0
2006-08-03 12:54:00,0.61937,0.61956,0.61937,0.61955,87400000.0
2006-08-03 12:55:00,0.61946,0.61958,0.61939,0.61952,102100000.0
2006-08-03 12:56:00,0.61957,0.61957,0.61943,0.61943,58600000.0
2006-08-03 12:57:00,0.61934,0.61934,0.61931,0.61931,31900001.0
2006-08-03 12:58:00,0.61922,0.61922,0.61882,0.61882,106000000.0
2006-08-03 12:59:00,0.61873,0.61876,0.61847,0.61847,71200001.0
2006-08-03 13:00:00,0.61855,0.61887,0.61855,0.61863,52100000.0
2006-08-03 13:01:00,0.6187,0.61902,0.6187,0.61882,70900000.0
2006-08-03 13:02:00,0.61866,0.61888,0.61862,0.61875,182999997.0
2006-08-03 13:03:00,0.61873,0.6189,0.6186,0.6189,82300000.0
2006-08-03 13:04:00,0.61894,0.61912,0.61894,0.61896,137500000.0
2006-08-03 13:05:00,0.6189,0.61895,0.6189,0.61895,31900000.0
2006-08-03 13:06:00,0.61903,0.61962,0.61903,0.61962,62800000.0
2006-08-03 13:07:00,0.6194,0.61946,0.61928,0.61941,115099999.0
2006-08-03 13:08:00,0.61923,0.61978,0.61923,0.61947,95700000.0
2006-08-03 13:09:00,0.61983,0.62017,0.61983,0.62012,66500001.0
2006-08-03 13:10:00,0.6203,0.62032,0.62024,0.62024,110399999.0
2006-08-03 13:11:00,0.62027,0.6204,0.62023,0.62023,136499999.0
2006-08-03 13:12:00,0.62037,0.62044,0.6203,0.62044,67599999.0
2006-08-03 13:13:00,0.62042,0.62054,0.62042,0.62054,134400002.0
2006-08-03 13:14:00,0.62046,0.6205,0.6204,0.6204,75000000.0
2006-08-03 13:15:00,0.62038,0.62055,0.62029,0.62055,107000001.0
2006-08-03 13:16:00,0.6206,0.62069,0.6205,0.62063,103700000.0
2006-08-03 13:17:00,0.62066,0.62068,0.62061,0.62068,55700000.0
2006-08-03 13:18:00,0.62076,0.62088,0.62057,0.62057,104700000.0
2006-08-03 13:19:00,0.62073,0.62074,0.62061,0.62074,91000001.0
2006-08-03 13:20:00,0.62094,0.62112,0.62093,0.62094,59500000.0
2006-08-03 13:21:00,0.62077,0.62097,0.62077,0.62088,93000002.0
2006-08-03 13:22:00,0.62089,0.621,0.62089,0.62096,42300000.0
2006-08-03 13:23:00,0.621,0.621,0.62081,0.62094,118299999.0
2006-08-03 13:24:00,0.62089,0.62123,0.62089,0.62123,174600001.0
2006-08-03 13:25:00,0.6213,0.6213,0.62092,0.62092,77900001.0
2006-08-03 13:26:00,0.62087,0.62098,0.6207,0.62098,97800001.0
2006-08-03 13:27:00,0.62102,0.62111,0.62092,0.62098,74000000.0
2006-08-03 13:28:00,0.6211,0.6212,0.62103,0.62105,73200001.0
2006-08-03 13:29:00,0.62105,0.6211,0.62093,0.6211,91600000.0
2006-08-03 13:30:00,0.62099,0.62116,0.62099,0.62108,92400000.0
2006-08-03 13:31:00,0.62098,0.62112,0.62091,0.62101,105100001.0
2006-08-03 13:32:00,0.62109,0.62113,0.62101,0.62101,106600000.0
2006-08-03 13:33:00,0.62111,0.62123,0.62111,0.62112,89000002.0
2006-08-03 13:34:00,0.62103,0.62113,0.62103,0.62109,67300000.0
2006-08-03 13:35:00,0.62112,0.62114,0.62099,0.62106,143899998.0
2006-08-03 13:36:00,0.62104,0.6211,0.62089,0.62101,95499998.0
2006-08-03 13:37:00,0.62108,0.62121,0.62107,0.6211,84400001.0
2006-08-03 13:38:00,0.62108,0.6213,0.62105,0.6213,62900000.0
2006-08-03 13:39:00,0.6213,0.6213,0.62122,0.62123,121499999.0
2006-08-03 13:40:00,0.62111,0.62111,0.62076,0.62086,65299999.0
2006-08-03 13:41:00,0.62076,0.62091,0.62071,0.62088,151900002.0
2006-08-03 13:42:00,0.62081,0.62093,0.62079,0.62081,132899999.0
2006-08-03 13:43:00,0.62095,0.62095,0.62038,0.62038,52500001.0
2006-08-03 13:44:00,0.62026,0.62074,0.62024,0.62073,132399996.0
2006-08-03 13:45:00,0.62067,0.62067,0.62013,0.62023,108800000.0
2006-08-03 13:46:00,0.62028,0.62069,0.62028,0.62069,57300000.0
2006-08-03 13:47:00,0.62081,0.62093,0.62081,0.62093,128699999.0
2006-08-03 13:48:00,0.62091,0.62108,0.62091,0.62096,58300000.0
2006-08-03 13:49:00,0.62099,0.62099,0.62079,0.62085,46200000.0
2006-08-03 13:50:00,0.62097,0.62103,0.6209,0.62103,21400000.0
2006-08-03 13:51:00,0.62095,0.62108,0.62092,0.62108,113299998.0
2006-08-03 13:52:00,0.6211,0.6211,0.62095,0.62105,74799999.0
2006-08-03 13:53:00,0.6211,0.6211,0.62097,0.62105,70800000.0
2006-08-03 13:54:00,0.62105,0.6211,0.621,0.6211,81800000.0
2006-08-03 13:55:00,0.62113,0.6214,0.62113,0.62137,83000000.0
2006-08-03 13:56:00,0.62136,0.62137,0.62126,0.62126,27800000.0
2006-08-03 13:57:00,0.6214,0.6214,0.62135,0.62135,73600001.0
2006-08-03 13:58:00,0.62134,0.62134,0.62127,0.62127,37500000.0
2006-08-03 13:59:00,0.62115,0.62131,0.62114,0.62114,122800000.0
2006-08-03 14:00:00,0.62109,0.62116,0.62086,0.62105,57699999.0
2006-08-03 14:01:00,0.6211,0.6212,0.62109,0.62118,114799997.0
2006-08-03 14:02:00,0.62125,0.62125,0.62115,0.6212,39899999.0
2006-08-03 14:03:00,0.62125,0.6213,0.62118,0.6212,112000000.0
2006-08-03 14:04:00,0.62125,0.6213,0.6212,0.6213,78899998.0
2006-08-03 14:05:00,0.62127,0.62138,0.62122,0.62122,128200000.0
2006-08-03 14:06:00,0.6213,0.62135,0.6212,0.6213,113500001.0
2006-08-03 14:07:00,0.6213,0.6214,0.62127,0.6214,85800000.0
2006-08-03 14:08:00,0.62126,0.62131,0.62118,0.62128,78500000.0
2006-08-03 14:09:00,0.62128,0.62134,0.6212,0.6212,179100001.0
2006-08-03 14:10:00,0.62134,0.6214,0.62134,0.62135,79699998.0
2006-08-03 14:11:00,0.62137,0.62137,0.62133,0.62134,33499999.0
2006-08-03 14:12:00,0.62131,0.62136,0.62131,0.62135,37600000.0
2006-08-03 14:13:00,0.62133,0.62137,0.62121,0.6213,24000000.0
2006-08-03 14:14:00,0.6213,0.6214,0.62126,0.62135,122100000.0
2006-08-03 14:15:00,0.62118,0.62126,0.62109,0.62126,79700000.0
2006-08-03 14:16:00,0.62122,0.62141,0.62105,0.62105,57300000.0
2006-08-03 14:17:00,0.621,0.62115,0.621,0.62106,85200000.0
2006-08-03 14:18:00,0.6209,0.62099,0.62085,0.62098,106800001.0
2006-08-03 14:19:00,0.62095,0.62106,0.62089,0.62103,102900000.0
2006-08-03 14:20:00,0.621,0.62104,0.621,0.62102,36600000.0
2006-08-03 14:21:00,0.62088,0.62092,0.62088,0.62092,31800000.0
2006-08-03 14:22:00,0.62085,0.621,0.62085,0.6209,95600002.0
2006-08-03 14:23:00,0.6209,0.62095,0.62085,0.62085,41400000.0
2006-08-03 14:24:00,0.62095,0.62095,0.62085,0.62085,104400000.0
2006-08-03 14:25:00,0.62088,0.62099,0.62087,0.62093,86200001.0
2006-08-03 14:26:00,0.62093,0.62101,0.62078,0.621,57300000.0
2006-08-03 14:27:00,0.62101,0.62114,0.62101,0.62111,120400000.0
2006-08-03 14:28:00,0.62121,0.6213,0.62114,0.62114,80400001.0
2006-08-03 14:29:00,0.62103,0.62122,0.62086,0.62098,156999999.0
2006-08-03 14:30:00,0.62099,0.62117,0.62092,0.62117,108400000.0
2006-08-03 14:31:00,0.62129,0.62146,0.62129,0.62142,60600000.0
2006-08-03 14:32:00,0.62145,0.6215,0.62137,0.62145,62900000.0
2006-08-03 14:33:00,0.62144,0.62144,0.62128,0.62128,66099999.0
2006-08-03 14:34:00,0.6213,0.62135,0.62103,0.62135,55300000.0
2006-08-03 14:35:00,0.62125,0.62125,0.6211,0.6212,82100000.0
2006-08-03 14:36:00,0.62128,0.62135,0.62128,0.6213,47900000.0
2006-08-03 14:37:00,0.62136,0.62142,0.6213,0.62142,67100001.0
2006-08-03 14:38:00,0.62155,0.62155,0.62145,0.62153,81900001.0
2006-08-03 14:39:00,0.62139,0.62145,0.62129,0.62138,100500000.0
2006-08-03 14:40:00,0.62127,0.62129,0.62116,0.62129,133500002.0
2006-08-03 14:41:00,0.62133,0.62154,0.6213,0.62153,71599999.0
2006-08-03 14:42:00,0.6216,0.62169,0.62147,0.62169,79600000.0
2006-08-03 14:43:00,0.62163,0.62175,0.62155,0.62175,51900000.0
2006-08-03 14:44:00,0.62165,0.62185,0.62164,0.62185,62800000.0
2006-08-03 14:45:00,0.62184,0.62208,0.62184,0.62208,44699999.0
2006-08-03 14:46:00,0.62208,0.62208,0.62175,0.62175,56799999.0
2006-08-03 14:47:00,0.62169,0.6219,0.62153,0.62185,142500002.0
2006-08-03 14:48:00,0.62195,0.62195,0.62195,0.62195,123100002.0
2006-08-03 14:49:00,0.62196,0.62198,0.62191,0.62191,97200000.0
2006-08-03 14:50:00,0.62183,0.62183,0.62168,0.62179,94200000.0
2006-08-03 14:51:00,0.62172,0.62172,0.62157,0.62157,81999999.0
2006-08-03 14:52:00,0.62151,0.62159,0.62151,0.62156,63099998.0
2006-08-03 14:53:00,0.62167,0.62167,0.6213,0.6214,75400000.0
2006-08-03 14:54:00,0.62141,0.62149,0.62132,0.62138,61100000.0
2006-08-03 14:55:00,0.62132,0.62139,0.62132,0.62137,80300000.0
2006-08-03 14:56:00,0.6214,0.6215,0.6214,0.6215,42599998.0
2006-08-03 14:57:00,0.62129,0.62129,0.62103,0.6211,94400002.0
2006-08-03 14:58:00,0.62113,0.6212,0.62113,0.62113,48900000.0
2006-08-03 14:59:00,0.62123,0.62123,0.62112,0.62112,62000000.0
2006-08-03 15:00:00,0.62108,0.62109,0.62102,0.62109,76400000.0
2006-08-03 15:01:00,0.62109,0.62113,0.62103,0.62107,95600001.0
2006-08-03 15:02:00,0.62113,0.62133,0.62106,0.62124,68400000.0
2006-08-03 15:03:00,0.62133,0.62142,0.62111,0.62117,83900000.0
2006-08-03 15:04:00,0.62096,0.62096,0.62073,0.62094,71700001.0
2006-08-03 15:05:00,0.62104,0.62128,0.62104,0.62126,70200000.0
2006-08-03 15:06:00,0.62131,0.62138,0.6212,0.62125,152399999.0
2006-08-03 15:07:00,0.62121,0.62121,0.62112,0.62112,108400000.0
2006-08-03 15:08:00,0.6211,0.62119,0.62095,0.62095,157900001.0
2006-08-03 15:09:00,0.62113,0.62113,0.62102,0.62102,26400000.0
2006-08-03 15:10:00,0.62105,0.6211,0.621,0.621,87499999.0
2006-08-03 15:11:00,0.6209,0.6209,0.62082,0.62082,49800000.0
2006-08-03 15:12:00,0.62088,0.62096,0.62084,0.62084,96100001.0
2006-08-03 15:13:00,0.62085,0.62097,0.62085,0.62094,54300000.0
2006-08-03 15:14:00,0.62101,0.62101,0.62086,0.62091,97600000.0
2006-08-03 15:15:00,0.6209,0.62099,0.62088,0.62098,47700000.0
2006-08-03 15:16:00,0.6209,0.62095,0.62085,0.62095,146800002.0
2006-08-03 15:17:00,0.62085,0.62094,0.62085,0.6209,44499999.0
2006-08-03 15:18:00,0.62071,0.62071,0.62043,0.62043,63899999.0
2006-08-03 15:19:00,0.62052,0.62054,0.62045,0.62054,113400000.0
2006-08-03 15:20:00,0.62059,0.62064,0.62058,0.6206,133600002.0
2006-08-03 15:21:00,0.62059,0.62069,0.62059,0.62065,59600000.0
2006-08-03 15:22:00,0.62054,0.6208,0.62054,0.6208,62299998.0
2006-08-03 15:23:00,0.62082,0.62082,0.62063,0.62063,68600000.0
2006-08-03 15:24:00,0.6206,0.62075,0.6205,0.62075,134800001.0
2006-08-03 15:25:00,0.62071,0.62071,0.6205,0.6205,172300002.0
2006-08-03 15:26:00,0.62032,0.62037,0.62018,0.6202,68000000.0
2006-08-03 15:27:00,0.62008,0.62029,0.62008,0.62008,95300000.0
2006-08-03 15:28:00,0.61984,0.61999,0.61962,0.61987,163399995.0
2006-08-03 15:29:00,0.61977,0.61999,0.61977,0.61986,105799999.0
2006-08-03 15:30:00,0.61993,0.61998,0.61984,0.61998,91299999.0
2006-08-03 15:31:00,0.62,0.62003,0.61987,0.62003,84000000.0
2006-08-03 15:32:00,0.62006,0.62006,0.61994,0.62002,90100003.0
2006-08-03 15:33:00,0.61992,0.62005,0.61992,0.61996,88500000.0
2006-08-03 15:34:00,0.61991,0.62015,0.61991,0.62015,46300000.0
2006-08-03 15:35:00,0.62017,0.6202,0.62012,0.62017,70500000.0
2006-08-03 15:36:00,0.62017,0.62025,0.62017,0.6202,63400000.0
2006-08-03 15:37:00,0.62022,0.62027,0.62015,0.62015,63800000.0
2006-08-03 15:38:00,0.62028,0.62028,0.6202,0.6202,56199998.0
2006-08-03 15:39:00,0.62021,0.62031,0.62016,0.62031,101100003.0
2006-08-03 15:40:00,0.62028,0.62028,0.61997,0.61997,57800000.0
2006-08-03 15:41:00,0.6201,0.62015,0.62003,0.6201,48200000.0
2006-08-03 15:42:00,0.62012,0.6203,0.62012,0.6202,66199999.0
2006-08-03 15:43:00,0.62023,0.62023,0.62007,0.6201,49599999.0
2006-08-03 15:44:00,0.62007,0.62007,0.61989,0.61989,35999999.0
2006-08-03 15:45:00,0.61979,0.61979,0.61972,0.61979,118300002.0
2006-08-03 15:46:00,0.61985,0.61995,0.61972,0.61972,58200000.0
2006-08-03 15:47:00,0.61978,0.61981,0.61974,0.6198,68800000.0
2006-08-03 15:48:00,0.6198,0.61985,0.61975,0.6198,98299999.0
2006-08-03 15:49:00,0.61975,0.61997,0.61975,0.61997,52999999.0
2006-08-03 15:50:00,0.61988,0.61988,0.61974,0.61974,52000000.0
2006-08-03 15:51:00,0.61986,0.61988,0.6198,0.61987,56600000.0
2006-08-03 15:52:00,0.61978,0.61989,0.61978,0.61986,107600000.0
2006-08-03 15:53:00,0.61985,0.61996,0.61985,0.61988,84500000.0
2006-08-03 15:54:00,0.61987,0.61995,0.61983,0.61983,81300000.0
2006-08-03 15:55:00,0.6198,0.61987,0.61975,0.61975,67200000.0
2006-08-03 15:56:00,0.6198,0.61983,0.6197,0.6198,74800000.0
2006-08-03 15:57:00,0.61972,0.61986,0.61972,0.61986,132900000.0
2006-08-03 15:58:00,0.61976,0.61997,0.61967,0.61997,73500000.0
2006-08-03 15:59:00,0.62003,0.62007,0.61992,0.61992,55199999.0
2006-08-03 16:00:00,0.61997,0.62011,0.61981,0.61981,160700002.0
2006-08-03 16:01:00,0.61999,0.62002,0.61988,0.61998,132399999.0
2006-08-03 16:02:00,0.61997,0.62025,0.61994,0.62021,81399999.0
2006-08-03 16:03:00,0.62015,0.62021,0.61999,0.6202,123199998.0
2006-08-03 16:04:00,0.62034,0.62041,0.62034,0.62038,51000000.0
2006-08-03 16:05:00,0.62024,0.62024,0.61998,0.61999,78000002.0
2006-08-03 16:06:00,0.62006,0.62012,0.61997,0.62008,169199998.0
2006-08-03 16:07:00,0.62,0.62005,0.61997,0.62005,37400000.0
2006-08-03 16:08:00,0.62001,0.62015,0.62001,0.6201,103399997.0
2006-08-03 16:09:00,0.62008,0.62012,0.62001,0.62007,74700000.0
2006-08-03 16:10:00,0.62005,0.62015,0.61982,0.61993,131799998.0
2006-08-03 16:11:00,0.61979,0.62002,0.61966,0.61966,100500000.0
2006-08-03 16:12:00,0.61971,0.61985,0.61964,0.61976,110900000.0
2006-08-03 16:13:00,0.61972,0.6198,0.61972,0.61973,59100001.0
2006-08-03 16:14:00,0.61983,0.62001,0.6198,0.61995,57800000.0
2006-08-03 16:15:00,0.61995,0.62011,0.61995,0.62011,108500000.0
2006-08-03 16:16:00,0.62022,0.62022,0.61979,0.62001,87400000.0
2006-08-03 16:17:00,0.62005,0.62015,0.62005,0.62015,58400000.0
2006-08-03 16:18:00,0.62016,0.62034,0.62016,0.62016,110700002.0
2006-08-03 16:19:00,0.62014,0.62058,0.62011,0.62027,140900000.0
2006-08-03 16:20:00,0.62028,0.62059,0.62028,0.62039,85000000.0
2006-08-03 16:21:00,0.62031,0.62041,0.62028,0.62031,96999999.0
2006-08-03 16:22:00,0.62034,0.62043,0.62033,0.62039,171199999.0
2006-08-03 16:23:00,0.62028,0.62031,0.6202,0.62031,71400000.0
2006-08-03 16:24:00,0.62045,0.62045,0.62038,0.62038,99699999.0
2006-08-03 16:25:00,0.62035,0.6205,0.62034,0.62044,102299999.0
2006-08-03 16:26:00,0.6204,0.62067,0.6204,0.62066,88300000.0
2006-08-03 16:27:00,0.62072,0.6208,0.62033,0.62046,148900001.0
2006-08-03 16:28:00,0.62012,0.62035,0.62009,0.62009,77900000.0
2006-08-03 16:29:00,0.62009,0.62018,0.62003,0.62009,106700003.0
2006-08-03 16:30:00,0.62003,0.6201,0.61995,0.61995,79800000.0
2006-08-03 16:31:00,0.62005,0.62017,0.62005,0.62007,65099999.0
2006-08-03 16:32:00,0.62005,0.62005,0.61997,0.61997,145400001.0
2006-08-03 16:33:00,0.62001,0.62005,0.61986,0.62005,127200000.0
2006-08-03 16:34:00,0.61993,0.61993,0.61962,0.61962,129099998.0
2006-08-03 16:35:00,0.61961,0.61968,0.61954,0.61968,98800000.0
2006-08-03 16:36:00,0.61972,0.61999,0.61972,0.61999,118200000.0
2006-08-03 16:37:00,0.6199,0.62,0.6199,0.61993,122000001.0
2006-08-03 16:38:00,0.62002,0.62005,0.61997,0.62,104799999.0
2006-08-03 16:39:00,0.62009,0.62025,0.62009,0.62014,123000000.0
2006-08-03 16:40:00,0.6201,0.62015,0.6201,0.6201,51800002.0
2006-08-03 16:41:00,0.62019,0.62021,0.62016,0.62017,59299999.0
2006-08-03 16:42:00,0.61997,0.61997,0.61983,0.61983,11100000.0
2006-08-03 16:43:00,0.61962,0.61969,0.61962,0.61968,113200002.0
2006-08-03 16:44:00,0.61981,0.6201,0.61981,0.62003,80000000.0
2006-08-03 16:45:00,0.6201,0.6201,0.61978,0.61978,86100000.0
2006-08-03 16:46:00,0.61992,0.61997,0.6198,0.6198,130899998.0
2006-08-03 16:47:00,0.61987,0.61994,0.61987,0.61988,157899999.0
2006-08-03 16:48:00,0.61988,0.61988,0.61969,0.61978,104500000.0
2006-08-03 16:49:00,0.6197,0.6197,0.6197,0.6197,14400000.0
2006-08-03 16:50:00,0.61978,0.61998,0.61978,0.6199,112499999.0
2006-08-03 16:51:00,0.61984,0.61984,0.61941,0.61941,149700001.0
2006-08-03 16:52:00,0.61951,0.61969,0.61939,0.61955,119699999.0
2006-08-03 16:53:00,0.61945,0.61947,0.61943,0.61947,69200001.0
2006-08-03 16:54:00,0.61938,0.61949,0.61927,0.61932,84700000.0
2006-08-03 16:55:00,0.61912,0.61912,0.61852,0.6186,138799999.0
2006-08-03 16:56:00,0.61841,0.61847,0.61819,0.61837,222400000.0
2006-08-03 16:57:00,0.61853,0.619,0.61852,0.619,90399999.0
2006-08-03 16:58:00,0.61908,0.61917,0.61899,0.61902,117100000.0
2006-08-03 16:59:00,0.61895,0.6191,0.61885,0.61891,74500000.0
2006-08-03 17:00:00,0.61893,0.61929,0.61893,0.61922,159500000.0
2006-08-03 17:01:00,0.61922,0.61935,0.61915,0.61915,58700000.0
2006-08-03 17:02:00,0.61903,0.61903,0.61889,0.61896,58100001.0
2006-08-03 17:03:00,0.61904,0.61904,0.61879,0.61904,151099999.0
2006-08-03 17:04:00,0.61899,0.61899,0.61895,0.61898,101700001.0
2006-08-03 17:05:00,0.61895,0.61897,0.61895,0.61897,16000000.0
2006-08-03 17:06:00,0.61884,0.61886,0.61859,0.61875,108700000.0
2006-08-03 17:07:00,0.61882,0.61884,0.61875,0.6188,75000000.0
2006-08-03 17:08:00,0.61885,0.6189,0.6187,0.6188,70199999.0
2006-08-03 17:09:00,0.61886,0.61887,0.61878,0.61883,86300000.0
2006-08-03 17:10:00,0.61873,0.61873,0.6186,0.6186,67700000.0
2006-08-03 17:11:00,0.61842,0.61865,0.61842,0.61864,57399999.0
2006-08-03 17:12:00,0.61861,0.61861,0.61841,0.61855,73700000.0
2006-08-03 17:13:00,0.61859,0.61862,0.61848,0.61848,89399998.0
2006-08-03 17:14:00,0.61841,0.61861,0.61841,0.61852,65800000.0
2006-08-03 17:15:00,0.61855,0.61862,0.61851,0.61851,58000001.0
2006-08-03 17:16:00,0.6186,0.61875,0.6185,0.61862,73600000.0
2006-08-03 17:17:00,0.6185,0.6186,0.6185,0.61855,74899998.0
2006-08-03 17:18:00,0.61862,0.61881,0.61861,0.61881,78500000.0
2006-08-03 17:19:00,0.61881,0.61881,0.61863,0.61863,74300000.0
2006-08-03 17:20:00,0.6188,0.61882,0.6187,0.61875,90000000.0
2006-08-03 17:21:00,0.6187,0.61875,0.61867,0.61875,46100000.0
2006-08-03 17:22:00,0.61876,0.6191,0.61876,0.6191,34700001.0
2006-08-03 17:23:00,0.61902,0.61902,0.61884,0.61898,81199999.0
2006-08-03 17:24:00,0.61893,0.61893,0.61853,0.61857,74700000.0
2006-08-03 17:25:00,0.61845,0.61847,0.61843,0.61847,116399995.0
2006-08-03 17:26:00,0.61843,0.61843,0.61828,0.61828,53300001.0
2006-08-03 17:27:00,0.61835,0.6185,0.61823,0.6185,114999999.0
2006-08-03 17:28:00,0.6186,0.6186,0.61851,0.6186,96500000.0
2006-08-03 17:29:00,0.61857,0.61872,0.61856,0.61872,74100001.0
2006-08-03 17:30:00,0.61873,0.61875,0.61856,0.61859,120099999.0
2006-08-03 17:31:00,0.61854,0.61868,0.61844,0.61844,92900001.0
2006-08-03 17:32:00,0.61836,0.61836,0.61826,0.61826,57899999.0
2006-08-03 17:33:00,0.61837,0.61848,0.61837,0.61841,68500000.0
2006-08-03 17:34:00,0.61843,0.6185,0.6184,0.6184,44800000.0
2006-08-03 17:35:00,0.6184,0.61845,0.6184,0.61843,39699999.0
2006-08-03 17:36:00,0.61843,0.6185,0.6184,0.61845,102200002.0
2006-08-03 17:37:00,0.61845,0.61845,0.61839,0.61841,55100000.0
2006-08-03 17:38:00,0.61838,0.61838,0.61836,0.61838,42099999.0
2006-08-03 17:39:00,0.6184,0.61856,0.6184,0.61856,86099999.0
2006-08-03 17:40:00,0.61845,0.61855,0.61845,0.61845,63599999.0
2006-08-03 17:41:00,0.61849,0.61868,0.61849,0.61857,75199998.0
2006-08-03 17:42:00,0.61853,0.61854,0.61846,0.6185,80400000.0
2006-08-03 17:43:00,0.61855,0.61855,0.61843,0.6185,62600001.0
2006-08-03 17:44:00,0.61855,0.61855,0.6185,0.61855,43800001.0
2006-08-03 17:45:00,0.61849,0.61849,0.6182,0.61841,61300001.0
2006-08-03 17:46:00,0.61849,0.61851,0.61849,0.61851,13100000.0
2006-08-03 17:47:00,0.61831,0.61861,0.61815,0.61841,106100000.0
2006-08-03 17:48:00,0.61848,0.61864,0.61848,0.61857,55600000.0
2006-08-03 17:49:00,0.61847,0.61852,0.61847,0.61852,27900000.0
2006-08-03 17:50:00,0.61845,0.6186,0.61845,0.61855,55599999.0
2006-08-03 17:51:00,0.6185,0.6186,0.61845,0.61845,77999999.0
2006-08-03 17:52:00,0.61848,0.61851,0.61829,0.61851,84400001.0
2006-08-03 17:53:00,0.61863,0.61867,0.61858,0.61863,84899999.0
2006-08-03 17:54:00,0.61848,0.61848,0.61841,0.61841,90100000.0
2006-08-03 17:55:00,0.61828,0.61836,0.61828,0.61835,80900000.0
2006-08-03 17:56:00,0.61825,0.61835,0.61825,0.6183,103400001.0
2006-08-03 17:57:00,0.6183,0.61833,0.61825,0.61825,58100002.0
2006-08-03 17:58:00,0.61835,0.61835,0.6183,0.61832,142699997.0
2006-08-03 17:59:00,0.6183,0.61835,0.61825,0.61835,90000001.0
2006-08-03 18:00:00,0.61826,0.6183,0.61818,0.61818,60199999.0
2006-08-03 18:01:00,0.6182,0.61825,0.61815,0.6182,98100001.0
2006-08-03 18:02:00,0.61827,0.61829,0.6182,0.61829,87700001.0
2006-08-03 18:03:00,0.6183,0.61835,0.61825,0.61833,226700002.0
2006-08-03 18:04:00,0.6183,0.61835,0.61825,0.6183,183200000.0
2006-08-03 18:05:00,0.61835,0.61845,0.61822,0.61822,282099999.0
2006-08-03 18:06:00,0.6183,0.61835,0.61825,0.61835,109000003.0
2006-08-03 18:07:00,0.61831,0.61848,0.61831,0.6184,266399998.0
2006-08-03 18:08:00,0.61838,0.6185,0.61838,0.61842,67400000.0
2006-08-03 18:09:00,0.61845,0.61845,0.61825,0.61845,195700001.0
2006-08-03 18:10:00,0.6184,0.61845,0.61835,0.6184,172699999.0
2006-08-03 18:11:00,0.61844,0.61846,0.61844,0.61846,37800000.0
2006-08-03 18:12:00,0.61857,0.61857,0.61835,0.6184,78099999.0
2006-08-03 18:13:00,0.61826,0.61826,0.61804,0.61804,12700000.0
2006-08-03 18:14:00,0.6179,0.61797,0.61788,0.61796,65000000.0
2006-08-03 18:15:00,0.61792,0.61804,0.61792,0.61803,155899998.0
2006-08-03 18:16:00,0.61807,0.61813,0.618,0.61813,353600000.0
2006-08-03 18:17:00,0.61802,0.61811,0.61799,0.61799,134800001.0
2006-08-03 18:18:00,0.61787,0.61808,0.61787,0.61799,339600000.0
2006-08-03 18:19:00,0.61804,0.61825,0.61799,0.61799,317400000.0
2006-08-03 18:20:00,0.61798,0.61813,0.61798,0.61813,112700001.0
2006-08-03 18:21:00,0.6181,0.61818,0.61809,0.61815,168500000.0
2006-08-03 18:22:00,0.6181,0.61815,0.61805,0.6181,81299999.0
2006-08-03 18:23:00,0.61808,0.61815,0.61805,0.61815,360000000.0
2006-08-03 18:24:00,0.61815,0.61825,0.61805,0.61815,243999999.0
2006-08-03 18:25:00,0.61812,0.61815,0.61805,0.61807,122100000.0
2006-08-03 18:26:00,0.61805,0.61818,0.61805,0.61815,161299999.0
2006-08-03 18:27:00,0.6181,0.6182,0.61807,0.61815,264899998.0
2006-08-03 18:28:00,0.6181,0.61822,0.61803,0.61815,185599999.0
2006-08-03 18:29:00,0.61823,0.61873,0.61823,0.61873,229200002.0
2006-08-03 18:30:00,0.61886,0.61888,0.61865,0.61879,103300000.0
2006-08-03 18:31:00,0.61886,0.61949,0.61886,0.61949,207499998.0
2006-08-03 18:32:00,0.61948,0.61948,0.61915,0.61915,80100003.0
2006-08-03 18:33:00,0.61905,0.61905,0.61859,0.61905,271200002.0
2006-08-03 18:34:00,0.61911,0.61911,0.61868,0.61888,112200000.0
2006-08-03 18:35:00,0.61879,0.61879,0.61855,0.61863,140600002.0
2006-08-03 18:36:00,0.61869,0.61879,0.61853,0.61853,152599999.0
2006-08-03 18:37:00,0.61855,0.61878,0.61854,0.61878,61500000.0
2006-08-03 18:38:00,0.61878,0.61886,0.61871,0.61886,191999995.0
2006-08-03 18:39:00,0.61888,0.61911,0.61886,0.61888,401300002.0
2006-08-03 18:40:00,0.61885,0.61892,0.61877,0.61892,54900000.0
2006-08-03 18:41:00,0.61881,0.61896,0.61877,0.61878,258900001.0
2006-08-03 18:42:00,0.61882,0.61882,0.61865,0.61876,89299998.0
2006-08-03 18:43:00,0.61869,0.61882,0.61844,0.61867,620800002.0
2006-08-03 18:44:00,0.61865,0.61868,0.61853,0.61863,356100001.0
2006-08-03 18:45:00,0.6187,0.6187,0.61852,0.6186,504500000.0
2006-08-03 18:46:00,0.6186,0.61865,0.6186,0.6186,135599997.0
2006-08-03 18:47:00,0.61862,0.61872,0.61862,0.61872,173299997.0
2006-08-03 18:48:00,0.61874,0.61874,0.61858,0.61858,126900000.0
2006-08-03 18:49:00,0.6186,0.6188,0.6186,0.61875,174600000.0
2006-08-03 18:50:00,0.61886,0.61911,0.61886,0.61904,109100001.0
2006-08-03 18:51:00,0.61895,0.61913,0.61895,0.61913,115899999.0
2006-08-03 18:52:00,0.61917,0.61922,0.61913,0.61915,107600001.0
2006-08-03 18:53:00,0.61915,0.61915,0.61895,0.61902,112400000.0
2006-08-03 18:54:00,0.619,0.61909,0.61894,0.61903,95300000.0
2006-08-03 18:55:00,0.61916,0.61927,0.61906,0.61927,124800000.0
2006-08-03 18:56:00,0.61938,0.6199,0.61938,0.6199,127200002.0
2006-08-03 18:57:00,0.61992,0.61992,0.61966,0.61977,62799999.0
2006-08-03 18:58:00,0.61979,0.61981,0.61972,0.61972,67100001.0
2006-08-03 18:59:00,0.6196,0.6197,0.6196,0.6197,233699996.0
2006-08-03 19:00:00,0.61969,0.61974,0.61965,0.61974,99500000.0
2006-08-03 19:01:00,0.61982,0.61988,0.61976,0.61976,66900000.0
2006-08-03 19:02:00,0.6198,0.6198,0.6197,0.6198,89300001.0
2006-08-03 19:03:00,0.61975,0.61985,0.61975,0.61975,174900001.0
2006-08-03 19:04:00,0.61978,0.61993,0.61976,0.61976,154100000.0
2006-08-03 19:05:00,0.61975,0.6199,0.61975,0.6199,40600000.0
2006-08-03 19:06:00,0.61991,0.62,0.61987,0.61988,201800000.0
2006-08-03 19:07:00,0.6199,0.61995,0.6197,0.6198,318999999.0
2006-08-03 19:08:00,0.6199,0.6199,0.6198,0.6199,110000001.0
2006-08-03 19:09:00,0.61998,0.61998,0.61985,0.61989,121699999.0
2006-08-03 19:10:00,0.61986,0.61988,0.6198,0.6198,93899999.0
2006-08-03 19:11:00,0.61975,0.61984,0.61974,0.61977,113499999.0
2006-08-03 19:12:00,0.6197,0.6198,0.6197,0.61975,62999999.0
2006-08-03 19:13:00,0.6197,0.6198,0.61965,0.61975,63700000.0
2006-08-03 19:14:00,0.6198,0.6198,0.61975,0.61975,92500000.0
2006-08-03 19:15:00,0.61975,0.6198,0.61975,0.61975,108299999.0
2006-08-03 19:16:00,0.6197,0.6198,0.6197,0.61977,67900000.0
2006-08-03 19:17:00,0.6197,0.61978,0.61957,0.61967,84299999.0
2006-08-03 19:18:00,0.61971,0.61977,0.61969,0.61974,57800001.0
2006-08-03 19:19:00,0.61965,0.61975,0.61965,0.61975,110899999.0
2006-08-03 19:20:00,0.61966,0.61973,0.61953,0.61957,116700002.0
2006-08-03 19:21:00,0.61955,0.6196,0.61945,0.61955,94400000.0
2006-08-03 19:22:00,0.61955,0.6196,0.61955,0.6196,67199999.0
2006-08-03 19:23:00,0.6195,0.6196,0.6195,0.61955,67500001.0
2006-08-03 19:24:00,0.6196,0.61963,0.61955,0.61955,111300000.0
2006-08-03 19:25:00,0.6196,0.61965,0.61955,0.61965,31900000.0
2006-08-03 19:26:00,0.61955,0.6196,0.61955,0.6196,59800000.0
2006-08-03 19:27:00,0.61957,0.61965,0.6195,0.6195,185999999.0
2006-08-03 19:28:00,0.61973,0.61973,0.61954,0.61954,139399999.0
2006-08-03 19:29:00,0.61946,0.6195,0.61935,0.61948,79400000.0
2006-08-03 19:30:00,0.61955,0.61955,0.6195,0.61955,63200000.0
2006-08-03 19:31:00,0.61956,0.61956,0.61932,0.61946,50799999.0
2006-08-03 19:32:00,0.61945,0.61955,0.61935,0.6194,143900000.0
2006-08-03 19:33:00,0.61935,0.61945,0.61935,0.61945,91699999.0
2006-08-03 19:34:00,0.61945,0.61948,0.61933,0.61945,149700000.0
2006-08-03 19:35:00,0.61946,0.61957,0.61938,0.61954,173399999.0
2006-08-03 19:36:00,0.61953,0.61957,0.61945,0.6195,179800001.0
2006-08-03 19:37:00,0.6195,0.61954,0.61941,0.61941,73800000.0
2006-08-03 19:38:00,0.61945,0.61945,0.61938,0.6194,47300000.0
2006-08-03 19:39:00,0.61945,0.61948,0.61938,0.6194,194600002.0
2006-08-03 19:40:00,0.61948,0.61948,0.6194,0.6194,74200000.0
2006-08-03 19:41:00,0.61945,0.61955,0.61945,0.61945,72300000.0
2006-08-03 19:42:00,0.61943,0.61947,0.61938,0.61938,85899999.0
2006-08-03 19:43:00,0.61944,0.61963,0.61944,0.6196,99899998.0
2006-08-03 19:44:00,0.61969,0.61969,0.61948,0.61953,103500000.0
2006-08-03 19:45:00,0.61955,0.61965,0.6195,0.6195,112500001.0
2006-08-03 19:46:00,0.61953,0.6196,0.61945,0.61955,111399999.0
2006-08-03 19:47:00,0.61958,0.61962,0.61952,0.61952,35200000.0
2006-08-03 19:48:00,0.61945,0.61955,0.61945,0.6195,49299998.0
2006-08-03 19:49:00,0.6195,0.61967,0.61935,0.61967,140399999.0
2006-08-03 19:50:00,0.61952,0.61955,0.61945,0.6195,106000000.0
2006-08-03 19:51:00,0.61955,0.6196,0.6195,0.61955,141099998.0
2006-08-03 19:52:00,0.61964,0.61974,0.61964,0.61973,177300000.0
2006-08-03 19:53:00,0.61977,0.61977,0.61966,0.61966,106100000.0
2006-08-03 19:54:00,0.61966,0.61976,0.61966,0.61967,137099999.0
2006-08-03 19:55:00,0.61955,0.61965,0.61955,0.61965,185399999.0
2006-08-03 19:56:00,0.61963,0.6197,0.61957,0.6196,292400001.0
2006-08-03 19:57:00,0.61965,0.61965,0.61955,0.6196,153700003.0
2006-08-03 19:58:00,0.61965,0.61965,0.61955,0.6196,155099999.0
2006-08-03 19:59:00,0.6196,0.61965,0.61955,0.61955,103399999.0
2006-08-03 20:00:00,0.61957,0.61967,0.61955,0.61963,222200000.0
2006-08-03 20:01:00,0.6196,0.61966,0.61951,0.61958,81400001.0
2006-08-03 20:02:00,0.6196,0.6196,0.61955,0.61955,115600002.0
2006-08-03 20:03:00,0.61965,0.61965,0.61955,0.61962,77600000.0
2006-08-03 20:04:00,0.61959,0.61969,0.61943,0.61969,194899998.0
2006-08-03 20:05:00,0.61979,0.61992,0.6197,0.61992,206599999.0
2006-08-03 20:06:00,0.61995,0.61995,0.6198,0.6199,265800004.0
2006-08-03 20:07:00,0.61987,0.61992,0.6198,0.6198,115100001.0
2006-08-03 20:08:00,0.61982,0.61983,0.61967,0.61967,86199997.0
2006-08-03 20:09:00,0.61954,0.61973,0.61935,0.61955,75800000.0
2006-08-03 20:10:00,0.6196,0.61966,0.61953,0.61953,127299999.0
2006-08-03 20:11:00,0.61939,0.61939,0.61925,0.61929,66200002.0
2006-08-03 20:12:00,0.61935,0.61935,0.61925,0.6193,67800000.0
2006-08-03 20:13:00,0.61938,0.6194,0.61905,0.6193,79700000.0
2006-08-03 20:14:00,0.61934,0.61934,0.61907,0.61933,138600000.0
2006-08-03 20:15:00,0.61925,0.6193,0.61925,0.6193,68200001.0
2006-08-03 20:16:00,0.61933,0.61945,0.61926,0.61926,474600001.0
2006-08-03 20:17:00,0.61922,0.61938,0.61922,0.61935,193399999.0
2006-08-03 20:18:00,0.61934,0.61942,0.61931,0.61942,77300000.0
2006-08-03 20:19:00,0.61942,0.61942,0.61934,0.61936,55600000.0
2006-08-03 20:20:00,0.6194,0.6194,0.61925,0.6193,46700000.0
2006-08-03 20:21:00,0.61932,0.6194,0.6193,0.61935,63600000.0
2006-08-03 20:22:00,0.61935,0.61935,0.6193,0.61935,163800001.0
2006-08-03 20:23:00,0.61929,0.61929,0.61893,0.61904,46600001.0
2006-08-03 20:24:00,0.61895,0.61895,0.61863,0.6189,108300001.0
2006-08-03 20:25:00,0.61891,0.61896,0.61885,0.61889,117299999.0
2006-08-03 20:26:00,0.61886,0.61886,0.61848,0.61852,88300000.0
2006-08-03 20:27:00,0.6185,0.61858,0.6185,0.61858,80200000.0
2006-08-03 20:28:00,0.6186,0.6186,0.61855,0.6186,73200001.0
2006-08-03 20:29:00,0.61864,0.61878,0.61863,0.61878,341500001.0
2006-08-03 20:30:00,0.61871,0.61885,0.61869,0.61873,287099998.0
2006-08-03 20:31:00,0.61875,0.61878,0.61866,0.61875,149400000.0
2006-08-03 20:32:00,0.61862,0.61876,0.61862,0.61872,114900001.0
2006-08-03 20:33:00,0.61878,0.61883,0.61853,0.61853,153499999.0
2006-08-03 20:34:00,0.61855,0.61855,0.61848,0.61855,100800000.0
2006-08-03 20:35:00,0.61855,0.61855,0.61845,0.6185,45400000.0
2006-08-03 20:36:00,0.61856,0.61887,0.61854,0.61863,128299999.0
2006-08-03 20:37:00,0.61865,0.61879,0.61857,0.61857,192800000.0
2006-08-03 20:38:00,0.61857,0.6186,0.61852,0.61859,184500000.0
2006-08-03 20:39:00,0.61863,0.6188,0.61863,0.6188,78900000.0
2006-08-03 20:40:00,0.61884,0.61898,0.6188,0.6189,181900001.0
2006-08-03 20:41:00,0.61898,0.6191,0.61895,0.61909,140499999.0
2006-08-03 20:42:00,0.61902,0.61909,0.61893,0.61897,98799999.0
2006-08-03 20:43:00,0.61895,0.61904,0.61895,0.619,115700000.0
2006-08-03 20:44:00,0.61895,0.61905,0.61895,0.61905,8200000.0
2006-08-03 20:45:00,0.619,0.61905,0.61892,0.61895,78699998.0
2006-08-03 20:46:00,0.61905,0.61905,0.61893,0.61893,63800001.0
2006-08-03 20:47:00,0.619,0.61905,0.619,0.61902,48400000.0
2006-08-03 20:48:00,0.61895,0.61908,0.61895,0.61895,70000000.0
2006-08-03 20:49:00,0.61896,0.61912,0.61896,0.61908,126500000.0
2006-08-03 20:50:00,0.6191,0.61912,0.61902,0.61905,185800001.0
2006-08-03 20:51:00,0.61905,0.61911,0.61905,0.61906,89499998.0
2006-08-03 20:52:00,0.61905,0.61915,0.619,0.619,81300000.0
2006-08-03 20:53:00,0.61912,0.61924,0.6191,0.6191,327100003.0
2006-08-03 20:54:00,0.61907,0.6192,0.61906,0.61919,127000000.0
2006-08-03 20:55:00,0.61913,0.61924,0.61911,0.61924,63100001.0
2006-08-03 20:56:00,0.6192,0.61936,0.61885,0.61936,66700001.0
2006-08-03 20:57:00,0.6194,0.6195,0.61925,0.6194,95199997.0
2006-08-03 20:58:00,0.61937,0.61942,0.61911,0.61916,246000000.0
2006-08-03 20:59:00,0.6192,0.6193,0.61915,0.6192,162000000.0
2006-08-03 21:00:00,0.6192,0.61922,0.61915,0.6192,324499998.0
2006-08-03 21:01:00,0.6191,0.61922,0.6191,0.61922,73400000.0
2006-08-03 21:02:00,0.6192,0.61925,0.61917,0.6192,112500000.0
2006-08-03 21:03:00,0.61925,0.6193,0.61915,0.6193,126100002.0
2006-08-03 21:04:00,0.6192,0.61925,0.61915,0.61915,77400000.0
2006-08-03 21:05:00,0.61925,0.6193,0.61915,0.6192,123900001.0
2006-08-03 21:06:00,0.61915,0.6193,0.61915,0.6192,171800000.0
2006-08-03 21:07:00,0.61925,0.61925,0.6192,0.6192,46100000.0
2006-08-03 21:08:00,0.6192,0.61925,0.6191,0.6192,115600000.0
2006-08-03 21:09:00,0.6192,0.6193,0.61915,0.61925,122700000.0
2006-08-03 21:10:00,0.6192,0.61925,0.6192,0.61925,86200001.0
2006-08-03 21:11:00,0.6192,0.6192,0.6192,0.6192,7900000.0
2006-08-03 21:12:00,0.61915,0.61928,0.61915,0.61922,190899996.0
2006-08-03 21:13:00,0.61918,0.61922,0.61915,0.6192,78200000.0
2006-08-03 21:14:00,0.61925,0.61925,0.6192,0.6192,61100000.0
2006-08-03 21:15:00,0.6192,0.6193,0.61915,0.6192,189200003.0
2006-08-03 21:16:00,0.61925,0.61925,0.61908,0.61915,133999997.0
2006-08-03 21:17:00,0.61915,0.61925,0.61905,0.61925,176799999.0
2006-08-03 21:18:00,0.61925,0.61925,0.61915,0.61922,203399996.0
2006-08-03 21:19:00,0.61925,0.61925,0.61915,0.6192,118300000.0
2006-08-03 21:20:00,0.61925,0.6193,0.6191,0.61915,237900000.0
2006-08-03 21:21:00,0.61925,0.61925,0.61915,0.61925,65000000.0
2006-08-03 21:22:00,0.61925,0.61925,0.61915,0.6192,80800000.0
2006-08-03 21:23:00,0.61915,0.61925,0.61915,0.61925,158099999.0
2006-08-03 21:24:00,0.61925,0.61925,0.61915,0.6192,150399998.0
2006-08-03 21:25:00,0.6192,0.61925,0.6192,0.61925,135100001.0
2006-08-03 21:26:00,0.61922,0.61925,0.61915,0.61918,161200000.0
2006-08-03 21:27:00,0.6192,0.61925,0.61915,0.61925,90000000.0
2006-08-03 21:28:00,0.61925,0.61925,0.6192,0.61925,64699998.0
2006-08-03 21:29:00,0.6192,0.61925,0.61905,0.61915,159300001.0
2006-08-03 21:30:00,0.61922,0.6193,0.61915,0.61925,157899997.0
2006-08-03 21:31:00,0.61925,0.61925,0.6192,0.6192,27800000.0
2006-08-03 21:32:00,0.6192,0.61925,0.61915,0.61925,43800000.0
2006-08-03 21:33:00,0.61925,0.61925,0.6192,0.61925,94100000.0
2006-08-03 21:34:00,0.6192,0.61925,0.61912,0.61912,125700000.0
2006-08-03 21:35:00,0.6192,0.61925,0.61917,0.6192,151200000.0
2006-08-03 21:36:00,0.6192,0.6193,0.61912,0.61925,227200000.0
2006-08-03 21:37:00,0.61922,0.6193,0.6192,0.61925,161099999.0
2006-08-03 21:38:00,0.61925,0.6193,0.6192,0.61922,99400001.0
2006-08-03 21:39:00,0.6192,0.61925,0.6191,0.61922,84400001.0
2006-08-03 21:40:00,0.61925,0.6193,0.6191,0.61928,132500001.0
2006-08-03 21:41:00,0.6192,0.61925,0.61915,0.61925,117900001.0
2006-08-03 21:42:00,0.61922,0.61925,0.6192,0.61925,133299999.0
2006-08-03 21:43:00,0.6192,0.6193,0.61915,0.61915,50399999.0
2006-08-03 21:44:00,0.61925,0.61925,0.61905,0.61905,79200001.0
2006-08-03 21:45:00,0.6192,0.61925,0.61912,0.6192,116200000.0
2006-08-03 21:46:00,0.61918,0.61925,0.61917,0.61917,116100002.0
2006-08-03 21:47:00,0.6192,0.61925,0.6192,0.61925,67899999.0
2006-08-03 21:48:00,0.61925,0.61925,0.61925,0.61925,66799999.0
2006-08-03 21:49:00,0.6192,0.61925,0.6191,0.61918,77399999.0
2006-08-03 21:50:00,0.61925,0.6193,0.61915,0.61922,89999999.0
2006-08-03 21:51:00,0.6192,0.61925,0.61917,0.61925,115100000.0
2006-08-03 21:52:00,0.6192,0.61935,0.61917,0.61925,67800001.0
2006-08-03 21:53:00,0.61915,0.61925,0.61915,0.61925,58700000.0
2006-08-03 21:54:00,0.61925,0.61925,0.61915,0.6192,123799998.0
2006-08-03 21:55:00,0.6192,0.61925,0.61918,0.6192,67100001.0
2006-08-03 21:56:00,0.61925,0.61925,0.61915,0.61915,115600001.0
2006-08-03 21:57:00,0.6192,0.61925,0.6191,0.61922,191999997.0
2006-08-03 21:58:00,0.6192,0.61925,0.6192,0.61925,57000000.0
2006-08-03 21:59:00,0.6192,0.6193,0.6192,0.6192,65300000.0
2006-08-03 22:00:00,0.6192,0.61925,0.61915,0.61925,66100001.0
2006-08-03 22:01:00,0.61922,0.61925,0.61915,0.6192,83300000.0
2006-08-03 22:02:00,0.61925,0.61925,0.6192,0.6192,76900000.0
2006-08-03 22:03:00,0.61925,0.61925,0.61922,0.61922,102800003.0
2006-08-03 22:04:00,0.6192,0.61925,0.61915,0.6192,79399998.0
2006-08-03 22:05:00,0.61915,0.6193,0.61915,0.61917,138700002.0
2006-08-03 22:06:00,0.61915,0.61935,0.61905,0.6192,95800000.0
2006-08-03 22:07:00,0.6192,0.61925,0.61915,0.61915,41999999.0
2006-08-03 22:08:00,0.6192,0.61935,0.61915,0.61935,74699999.0
2006-08-03 22:09:00,0.61922,0.61925,0.61915,0.61918,60899999.0
2006-08-03 22:10:00,0.6192,0.61925,0.61915,0.6192,58800000.0
2006-08-03 22:11:00,0.61912,0.61925,0.61912,0.61925,116700000.0
2006-08-03 22:12:00,0.6192,0.61925,0.61912,0.61918,131300002.0
2006-08-03 22:13:00,0.6193,0.6193,0.61915,0.6192,60400000.0
2006-08-03 22:14:00,0.61925,0.61925,0.6191,0.61922,158599999.0
2006-08-03 22:15:00,0.61922,0.61925,0.61915,0.6192,141799999.0
2006-08-03 22:16:00,0.61918,0.61928,0.61918,0.6192,47000000.0
2006-08-03 22:17:00,0.61925,0.61925,0.61915,0.61925,40100000.0
2006-08-03 22:18:00,0.61925,0.61925,0.6191,0.6191,51600000.0
2006-08-03 22:19:00,0.6192,0.6193,0.6191,0.6192,98099998.0
2006-08-03 22:20:00,0.61925,0.61925,0.6192,0.6192,86600000.0
2006-08-03 22:21:00,0.61925,0.61925,0.61915,0.6192,135699998.0
2006-08-03 22:22:00,0.61928,0.61928,0.61915,0.61915,32600000.0
2006-08-03 22:23:00,0.61915,0.6193,0.61915,0.61925,81600001.0
2006-08-03 22:24:00,0.61915,0.61925,0.61912,0.61925,118299999.0
2006-08-03 22:25:00,0.61915,0.61925,0.61915,0.6192,124000001.0
2006-08-03 22:26:00,0.6192,0.61925,0.61917,0.61925,78600000.0
2006-08-03 22:27:00,0.61915,0.6193,0.61915,0.6193,101699998.0
2006-08-03 22:28:00,0.6191,0.61922,0.6191,0.61922,59700001.0
2006-08-03 22:29:00,0.6192,0.61925,0.6192,0.6192,21900000.0
2006-08-03 22:30:00,0.61925,0.6193,0.6192,0.61925,133499997.0
2006-08-03 22:31:00,0.61925,0.61925,0.61912,0.61912,35100000.0
2006-08-03 22:32:00,0.61925,0.61925,0.61925,0.61925,25499999.0
2006-08-03 22:33:00,0.6192,0.61925,0.6192,0.61925,106000000.0
2006-08-03 22:34:00,0.6192,0.61925,0.61895,0.61922,86500000.0
2006-08-03 22:35:00,0.61927,0.61927,0.61918,0.61918,83600000.0
2006-08-03 22:36:00,0.6192,0.61925,0.61915,0.6192,122800000.0
2006-08-03 22:37:00,0.6192,0.6192,0.61915,0.6192,76100000.0
2006-08-03 22:38:00,0.6191,0.6192,0.61895,0.6192,113500001.0
2006-08-03 22:39:00,0.6192,0.61925,0.6192,0.61925,34199999.0
2006-08-03 22:40:00,0.6192,0.61925,0.6191,0.61915,84600001.0
2006-08-03 22:41:00,0.6192,0.6192,0.61917,0.6192,39100000.0
2006-08-03 22:42:00,0.6192,0.61928,0.61915,0.61928,67800000.0
2006-08-03 22:43:00,0.6192,0.6193,0.61905,0.6192,124999998.0
2006-08-03 22:44:00,0.61925,0.61928,0.61912,0.61912,144400000.0
2006-08-03 22:45:00,0.6192,0.6193,0.61915,0.6192,161500000.0
2006-08-03 22:46:00,0.61922,0.61925,0.619,0.61915,162499999.0
2006-08-03 22:47:00,0.61915,0.61925,0.61915,0.61923,69700000.0
2006-08-03 22:48:00,0.61918,0.6193,0.61905,0.6192,109599999.0
2006-08-03 22:49:00,0.6192,0.6192,0.6192,0.6192,24800000.0
2006-08-03 22:50:00,0.61925,0.61925,0.61895,0.6192,239299997.0
2006-08-03 22:51:00,0.6192,0.61925,0.61912,0.61915,160000001.0
2006-08-03 22:52:00,0.61922,0.61922,0.61915,0.6192,167099999.0
2006-08-03 22:53:00,0.61925,0.61925,0.61915,0.61925,98899999.0
2006-08-03 22:54:00,0.61922,0.61925,0.61915,0.61915,69700000.0
2006-08-03 22:55:00,0.61915,0.6193,0.61915,0.61915,129699999.0
2006-08-03 22:56:00,0.61925,0.61927,0.61915,0.6192,79299999.0
2006-08-03 22:57:00,0.6192,0.61935,0.61918,0.61922,130800001.0
2006-08-03 22:58:00,0.6192,0.6193,0.61915,0.6192,143999996.0
2006-08-03 22:59:00,0.61905,0.61925,0.619,0.619,178200000.0
2006-08-03 23:00:00,0.61905,0.61925,0.61905,0.6192,99799998.0
2006-08-03 23:01:00,0.61824,0.61831,0.61792,0.61823,86800000.0
2006-08-03 23:02:00,0.61827,0.61844,0.61809,0.61827,115399999.0
2006-08-03 23:03:00,0.61819,0.61833,0.61794,0.61805,100199999.0
2006-08-03 23:04:00,0.61815,0.61827,0.61786,0.618,148699998.0
2006-08-03 23:05:00,0.61799,0.61836,0.61799,0.61824,111499998.0
2006-08-03 23:06:00,0.61816,0.61835,0.61794,0.6181,135499999.0
2006-08-03 23:07:00,0.61809,0.61815,0.61793,0.61795,137000000.0
2006-08-03 23:08:00,0.61804,0.61832,0.61804,0.61815,124400000.0
2006-08-03 23:09:00,0.61815,0.61841,0.61797,0.61819,80500000.0
2006-08-03 23:10:00,0.61808,0.61842,0.61797,0.61819,110199999.0
2006-08-03 23:11:00,0.61815,0.61832,0.61799,0.61815,132200001.0
2006-08-03 23:12:00,0.61809,0.61827,0.61809,0.61813,93800000.0
2006-08-03 23:13:00,0.61837,0.61837,0.61809,0.61827,117900002.0
2006-08-03 23:14:00,0.61823,0.61833,0.61799,0.61805,99800002.0
2006-08-03 23:15:00,0.61802,0.61814,0.61802,0.61803,78799999.0
2006-08-03 23:16:00,0.61806,0.61809,0.61794,0.61806,175400001.0
2006-08-03 23:17:00,0.61818,0.61829,0.6181,0.61822,128499998.0
2006-08-03 23:18:00,0.61787,0.61829,0.61779,0.61828,69599998.0
2006-08-03 23:19:00,0.61816,0.61818,0.61792,0.61796,125200002.0
2006-08-03 23:20:00,0.61804,0.61824,0.61797,0.61817,70100001.0
2006-08-03 23:21:00,0.61819,0.61819,0.61796,0.61812,87300000.0
2006-08-03 23:22:00,0.61799,0.61826,0.61796,0.61825,132100001.0
2006-08-03 23:23:00,0.61817,0.6183,0.61786,0.61786,116100001.0
2006-08-03 23:24:00,0.61784,0.61813,0.61782,0.61798,140299999.0
2006-08-03 23:25:00,0.61794,0.61806,0.61773,0.61806,120299999.0
2006-08-03 23:26:00,0.61803,0.61812,0.61799,0.61801,60100000.0
2006-08-03 23:27:00,0.61802,0.61811,0.61786,0.61786,121500001.0
2006-08-03 23:28:00,0.61789,0.61815,0.61789,0.61815,45300000.0
2006-08-03 23:29:00,0.61809,0.61824,0.6179,0.61793,174899997.0
2006-08-03 23:30:00,0.61907,0.61907,0.61841,0.61841,86399998.0
2006-08-03 23:31:00,0.61818,0.61821,0.61813,0.61817,69500000.0
2006-08-03 23:32:00,0.61822,0.61822,0.6181,0.6182,83700000.0
2006-08-03 23:33:00,0.61812,0.61819,0.61812,0.61817,84399998.0
2006-08-03 23:34:00,0.61817,0.6182,0.61811,0.61819,92200001.0
2006-08-03 23:35:00,0.61825,0.61825,0.61809,0.61823,115900001.0
2006-08-03 23:36:00,0.61814,0.61826,0.61808,0.61816,76600000.0
2006-08-03 23:37:00,0.61813,0.61823,0.61813,0.61823,51800000.0
2006-08-03 23:38:00,0.61822,0.61823,0.61803,0.61808,127600001.0
2006-08-03 23:39:00,0.61795,0.61805,0.61795,0.61798,84899999.0
2006-08-03 23:40:00,0.61805,0.61805,0.618,0.618,19100000.0
2006-08-03 23:41:00,0.61805,0.61805,0.61795,0.61805,28500000.0
2006-08-03 23:42:00,0.61795,0.618,0.61795,0.618,16800000.0
2006-08-03 23:43:00,0.61805,0.61805,0.61795,0.61805,82200000.0
2006-08-03 23:44:00,0.61805,0.61805,0.618,0.618,19800000.0
2006-08-03 23:45:00,0.61813,0.61813,0.61803,0.61809,34700000.0
2006-08-03 23:46:00,0.6181,0.6182,0.6181,0.61815,80200000.0
2006-08-03 23:47:00,0.61815,0.61815,0.61807,0.61807,17300000.0
2006-08-03 23:48:00,0.61805,0.6181,0.61805,0.61805,78499999.0
2006-08-03 23:49:00,0.61815,0.61815,0.61805,0.6181,75700000.0
2006-08-03 23:50:00,0.61805,0.61815,0.61805,0.61815,34900000.0
2006-08-03 23:51:00,0.61808,0.6181,0.61792,0.61803,86400000.0
2006-08-03 23:52:00,0.61788,0.61807,0.61788,0.61794,135699998.0
2006-08-03 23:53:00,0.61787,0.61793,0.61783,0.61786,53400000.0
2006-08-03 23:54:00,0.61785,0.61795,0.61774,0.61793,101000000.0
2006-08-03 23:55:00,0.61797,0.61801,0.6179,0.61792,82000000.0
2006-08-03 23:56:00,0.618,0.618,0.6179,0.61795,103200000.0
2006-08-03 23:57:00,0.61795,0.618,0.61795,0.61795,73400001.0
2006-08-03 23:58:00,0.61795,0.618,0.6179,0.618,58000002.0
2006-08-03 23:59:00,0.6179,0.618,0.6179,0.6179,103500000.0
2006-08-04 00:00:00,0.61795,0.618,0.61795,0.61795,74099999.0
2006-08-04 00:01:00,0.61793,0.61796,0.61785,0.61785,74599998.0
2006-08-04 00:02:00,0.61793,0.61807,0.61792,0.61792,78400000.0
2006-08-04 00:03:00,0.6179,0.61795,0.61785,0.61795,74400001.0
2006-08-04 00:04:00,0.61799,0.618,0.61793,0.61795,44100000.0
2006-08-04 00:05:00,0.61795,0.61795,0.61785,0.61785,51400002.0
2006-08-04 00:06:00,0.6179,0.61795,0.6179,0.61795,88800000.0
2006-08-04 00:07:00,0.61792,0.618,0.6179,0.6179,113500000.0
2006-08-04 00:08:00,0.61785,0.61795,0.61785,0.61785,62700000.0
2006-08-04 00:09:00,0.6179,0.61795,0.61785,0.61795,36000000.0
2006-08-04 00:10:00,0.61781,0.618,0.61781,0.618,80100000.0
2006-08-04 00:11:00,0.618,0.61805,0.61793,0.61802,128300001.0
2006-08-04 00:12:00,0.61802,0.61802,0.61791,0.61801,74200000.0
2006-08-04 00:13:00,0.61805,0.6181,0.61797,0.6181,82900000.0
2006-08-04 00:14:00,0.618,0.61805,0.61785,0.61805,92699999.0
2006-08-04 00:15:00,0.61802,0.61805,0.61802,0.61805,24000000.0
2006-08-04 00:16:00,0.61805,0.61805,0.61795,0.618,74800000.0
2006-08-04 00:17:00,0.618,0.6181,0.61795,0.61805,100900000.0
2006-08-04 00:18:00,0.61805,0.61805,0.6179,0.618,81700000.0
2006-08-04 00:19:00,0.61805,0.6181,0.618,0.6181,51100000.0
2006-08-04 00:20:00,0.618,0.61805,0.618,0.61802,67800001.0
2006-08-04 00:21:00,0.61795,0.61805,0.61795,0.61805,74699998.0
2006-08-04 00:22:00,0.618,0.61807,0.61795,0.61805,53300000.0
2006-08-04 00:23:00,0.61805,0.61805,0.61795,0.61795,40600000.0
2006-08-04 00:24:00,0.61807,0.61807,0.618,0.61805,51799999.0
2006-08-04 00:25:00,0.61807,0.6181,0.61795,0.61795,156600003.0
2006-08-04 00:26:00,0.618,0.618,0.618,0.618,43400000.0
2006-08-04 00:27:00,0.618,0.6181,0.618,0.61805,66900000.0
2006-08-04 00:28:00,0.61792,0.61805,0.61792,0.61805,144500000.0
2006-08-04 00:29:00,0.618,0.618,0.61797,0.618,35700001.0
2006-08-04 00:30:00,0.6181,0.6181,0.6178,0.6178,63900000.0
2006-08-04 00:31:00,0.618,0.61805,0.61797,0.618,68800001.0
2006-08-04 00:32:00,0.61802,0.61805,0.618,0.618,122500000.0
2006-08-04 00:33:00,0.61805,0.61805,0.6179,0.6179,73800000.0
2006-08-04 00:34:00,0.61805,0.61805,0.618,0.61805,32700000.0
2006-08-04 00:35:00,0.618,0.6181,0.6179,0.618,87700001.0
2006-08-04 00:36:00,0.61805,0.61807,0.61797,0.61798,65499999.0
2006-08-04 00:37:00,0.61815,0.61815,0.61795,0.61802,104600000.0
2006-08-04 00:38:00,0.61805,0.61805,0.61795,0.61805,63399999.0
2006-08-04 00:39:00,0.61805,0.61805,0.61795,0.61805,91999999.0
2006-08-04 00:40:00,0.61797,0.61801,0.61791,0.61798,51900000.0
2006-08-04 00:41:00,0.61805,0.61805,0.61785,0.618,87800000.0
2006-08-04 00:42:00,0.61798,0.6181,0.61798,0.61808,92999998.0
2006-08-04 00:43:00,0.61817,0.6182,0.61801,0.61801,83500001.0
2006-08-04 00:44:00,0.61805,0.61805,0.61795,0.61795,61700001.0
2006-08-04 00:45:00,0.61793,0.61806,0.61791,0.61806,65000000.0
2006-08-04 00:46:00,0.6181,0.6181,0.6181,0.6181,34300000.0
2006-08-04 00:47:00,0.61811,0.61811,0.61804,0.61804,16800000.0
2006-08-04 00:48:00,0.61805,0.6181,0.618,0.61805,93400000.0
2006-08-04 00:49:00,0.61802,0.61812,0.61797,0.61812,75699999.0
2006-08-04 00:50:00,0.6181,0.61815,0.618,0.61815,82399999.0
2006-08-04 00:51:00,0.6181,0.6181,0.6181,0.6181,31400000.0
2006-08-04 00:52:00,0.6181,0.61818,0.61805,0.61813,73799999.0
2006-08-04 00:53:00,0.6181,0.61815,0.61805,0.61815,131600001.0
2006-08-04 00:54:00,0.6181,0.61815,0.61803,0.61815,132999998.0
2006-08-04 00:55:00,0.61815,0.61815,0.61812,0.61815,84600001.0
2006-08-04 00:56:00,0.61815,0.61815,0.6181,0.61813,85200000.0
2006-08-04 00:57:00,0.61805,0.61813,0.61805,0.6181,56699999.0
2006-08-04 00:58:00,0.6181,0.61815,0.61805,0.61815,131500001.0
2006-08-04 00:59:00,0.61808,0.61815,0.61805,0.6181,70000000.0
2006-08-04 01:00:00,0.61805,0.61815,0.61805,0.6181,64500000.0
2006-08-04 01:01:00,0.61808,0.61817,0.61808,0.61817,18300000.0
2006-08-04 01:02:00,0.61805,0.61811,0.61801,0.61801,71400000.0
2006-08-04 01:03:00,0.61804,0.6181,0.61799,0.61805,74600000.0
2006-08-04 01:04:00,0.61804,0.61804,0.61796,0.61801,62900001.0
2006-08-04 01:05:00,0.61786,0.618,0.61781,0.61796,111099999.0
2006-08-04 01:06:00,0.61792,0.61808,0.61788,0.618,41300000.0
2006-08-04 01:07:00,0.61798,0.61798,0.61791,0.61792,43200000.0
2006-08-04 01:08:00,0.61782,0.61785,0.61782,0.61785,22300000.0
2006-08-04 01:09:00,0.61787,0.61787,0.61774,0.61781,83000001.0
2006-08-04 01:10:00,0.61777,0.6178,0.61777,0.61777,48399999.0
2006-08-04 01:11:00,0.61765,0.61773,0.61752,0.61752,65100000.0
2006-08-04 01:12:00,0.6175,0.61764,0.6175,0.61752,112099999.0
2006-08-04 01:13:00,0.61756,0.61756,0.61738,0.61738,80499999.0
2006-08-04 01:14:00,0.61731,0.61749,0.61728,0.61728,57400000.0
2006-08-04 01:15:00,0.61737,0.61746,0.61737,0.61739,44900000.0
2006-08-04 01:16:00,0.61732,0.61754,0.61732,0.61754,68000000.0
2006-08-04 01:17:00,0.61754,0.61754,0.61751,0.61751,35800000.0
2006-08-04 01:18:00,0.61743,0.61748,0.61731,0.61743,127600000.0
2006-08-04 01:19:00,0.61733,0.61746,0.61733,0.61746,93500001.0
2006-08-04 01:20:00,0.6174,0.61744,0.61737,0.61744,50300000.0
2006-08-04 01:21:00,0.6174,0.61752,0.6174,0.61751,51799999.0
2006-08-04 01:22:00,0.61738,0.61748,0.61738,0.61748,70600001.0
2006-08-04 01:23:00,0.61748,0.61756,0.61741,0.61749,141499997.0
2006-08-04 01:24:00,0.61749,0.61753,0.61739,0.61753,78800001.0
2006-08-04 01:25:00,0.61749,0.61756,0.61744,0.61756,33300000.0
2006-08-04 01:26:00,0.61764,0.61768,0.61751,0.61751,72600000.0
2006-08-04 01:27:00,0.61742,0.61753,0.61737,0.61748,108699997.0
2006-08-04 01:28:00,0.61743,0.61743,0.6173,0.61735,92500000.0
2006-08-04 01:29:00,0.61742,0.61756,0.61734,0.61734,57399999.0
2006-08-04 01:30:00,0.6174,0.61752,0.6174,0.61743,110300000.0
2006-08-04 01:31:00,0.61753,0.61762,0.61753,0.61762,85599999.0
2006-08-04 01:32:00,0.61755,0.6176,0.61755,0.6176,81899999.0
2006-08-04 01:33:00,0.61754,0.61756,0.61742,0.61745,96299999.0
2006-08-04 01:34:00,0.61755,0.61755,0.6174,0.6175,55699999.0
2006-08-04 01:35:00,0.6175,0.61755,0.61747,0.6175,93400000.0
2006-08-04 01:36:00,0.61755,0.61755,0.61745,0.61745,102400000.0
2006-08-04 01:37:00,0.61748,0.6175,0.61742,0.61742,84599997.0
2006-08-04 01:38:00,0.61747,0.61747,0.6174,0.6174,17900000.0
2006-08-04 01:39:00,0.61738,0.61741,0.61727,0.61727,83799999.0
2006-08-04 01:40:00,0.6174,0.6174,0.61722,0.61722,81499999.0
2006-08-04 01:41:00,0.61743,0.61758,0.61738,0.61747,43500000.0
2006-08-04 01:42:00,0.61753,0.61754,0.61737,0.61753,81599999.0
2006-08-04 01:43:00,0.61763,0.61771,0.61761,0.61768,47899999.0
2006-08-04 01:44:00,0.61773,0.61773,0.61758,0.61762,57300000.0
2006-08-04 01:45:00,0.6177,0.61775,0.61765,0.61775,49700001.0
2006-08-04 01:46:00,0.61769,0.61785,0.61769,0.61775,90000001.0
2006-08-04 01:47:00,0.61779,0.61787,0.61778,0.61781,94000000.0
2006-08-04 01:48:00,0.61783,0.61786,0.61776,0.6178,69999999.0
2006-08-04 01:49:00,0.61782,0.61782,0.61765,0.61777,84099999.0
2006-08-04 01:50:00,0.61782,0.61782,0.6176,0.6177,38600001.0
2006-08-04 01:51:00,0.61771,0.6178,0.61771,0.61776,93399998.0
2006-08-04 01:52:00,0.6177,0.61775,0.6177,0.61775,65399999.0
2006-08-04 01:53:00,0.61775,0.61775,0.6176,0.6177,62300000.0
2006-08-04 01:54:00,0.6177,0.6178,0.61765,0.6178,78900000.0
2006-08-04 01:55:00,0.61765,0.6178,0.6176,0.6177,67300000.0
2006-08-04 01:56:00,0.61776,0.61782,0.61772,0.61782,59000001.0
2006-08-04 01:57:00,0.6178,0.61795,0.6178,0.61785,53700000.0
2006-08-04 01:58:00,0.61779,0.61794,0.61779,0.61794,48700000.0
2006-08-04 01:59:00,0.61804,0.61832,0.61804,0.61806,67000000.0
2006-08-04 02:00:00,0.61809,0.61823,0.618,0.61818,122899999.0
2006-08-04 02:01:00,0.6182,0.6182,0.6179,0.61791,58000001.0
2006-08-04 02:02:00,0.61785,0.61802,0.61785,0.61802,181300000.0
2006-08-04 02:03:00,0.61797,0.61815,0.61797,0.61798,75000001.0
2006-08-04 02:04:00,0.618,0.61805,0.618,0.618,51800000.0
2006-08-04 02:05:00,0.61795,0.61808,0.61795,0.61808,56800000.0
2006-08-04 02:06:00,0.61801,0.61808,0.61799,0.61808,51100000.0
2006-08-04 02:07:00,0.61803,0.61808,0.61802,0.61808,89500002.0
2006-08-04 02:08:00,0.618,0.61815,0.618,0.61815,113400000.0
2006-08-04 02:09:00,0.61808,0.61808,0.61801,0.61803,84000001.0
2006-08-04 02:10:00,0.6181,0.61812,0.618,0.61812,70000001.0
2006-08-04 02:11:00,0.61807,0.61807,0.61797,0.61807,80400001.0
2006-08-04 02:12:00,0.61799,0.61808,0.61799,0.61808,3700000.0
2006-08-04 02:13:00,0.61797,0.61809,0.61797,0.61798,58800000.0
2006-08-04 02:14:00,0.61805,0.61815,0.61805,0.61805,102399998.0
2006-08-04 02:15:00,0.61798,0.61807,0.61796,0.61796,70900001.0
2006-08-04 02:16:00,0.61792,0.61809,0.61792,0.61799,90500000.0
2006-08-04 02:17:00,0.61804,0.61811,0.61804,0.61811,25400000.0
2006-08-04 02:18:00,0.618,0.61815,0.618,0.6181,60600000.0
2006-08-04 02:19:00,0.6181,0.6182,0.61805,0.61807,79199999.0
2006-08-04 02:20:00,0.61817,0.61817,0.61805,0.6181,68400000.0
2006-08-04 02:21:00,0.6181,0.61815,0.6181,0.61815,71800000.0
2006-08-04 02:22:00,0.61815,0.61815,0.61805,0.61813,121699999.0
2006-08-04 02:23:00,0.618,0.61823,0.618,0.61804,124600001.0
2006-08-04 02:24:00,0.61812,0.61823,0.6181,0.6182,125900001.0
2006-08-04 02:25:00,0.61825,0.6183,0.6181,0.6182,115299999.0
2006-08-04 02:26:00,0.61825,0.6183,0.61815,0.61815,68100000.0
2006-08-04 02:27:00,0.6182,0.6182,0.61805,0.61805,19000000.0
2006-08-04 02:28:00,0.61815,0.61822,0.61815,0.6182,86099999.0
2006-08-04 02:29:00,0.61812,0.61812,0.6179,0.61795,103299999.0
2006-08-04 02:30:00,0.618,0.61801,0.61786,0.61801,70700001.0
2006-08-04 02:31:00,0.61805,0.6181,0.61795,0.6181,90700000.0
2006-08-04 02:32:00,0.61798,0.61802,0.61794,0.61802,66400000.0
2006-08-04 02:33:00,0.61803,0.61803,0.61794,0.61797,26500000.0
2006-08-04 02:34:00,0.61786,0.61801,0.61779,0.61792,109500000.0
2006-08-04 02:35:00,0.61785,0.61795,0.61785,0.61785,87399998.0
2006-08-04 02:36:00,0.61783,0.61791,0.61778,0.61778,122600001.0
2006-08-04 02:37:00,0.61782,0.61782,0.6177,0.6177,49000000.0
2006-08-04 02:38:00,0.61777,0.6178,0.61773,0.61779,85300000.0
2006-08-04 02:39:00,0.61783,0.618,0.61783,0.61793,58199999.0
2006-08-04 02:40:00,0.61785,0.6179,0.61767,0.6179,119000001.0
2006-08-04 02:41:00,0.61792,0.61792,0.6178,0.6178,53599999.0
2006-08-04 02:42:00,0.61793,0.61793,0.61787,0.61791,79999999.0
2006-08-04 02:43:00,0.6179,0.61795,0.6179,0.61795,33500000.0
2006-08-04 02:44:00,0.61798,0.61798,0.61796,0.61798,89700001.0
2006-08-04 02:45:00,0.618,0.61805,0.61795,0.61805,46300001.0
2006-08-04 02:46:00,0.61795,0.61805,0.61795,0.61795,73199999.0
2006-08-04 02:47:00,0.61795,0.61805,0.61795,0.61805,102599999.0
2006-08-04 02:48:00,0.61805,0.61805,0.618,0.618,29100000.0
2006-08-04 02:49:00,0.61806,0.61821,0.61806,0.61821,64500000.0
2006-08-04 02:50:00,0.61829,0.61829,0.6181,0.61812,69199999.0
2006-08-04 02:51:00,0.61813,0.61819,0.61803,0.61806,112900000.0
2006-08-04 02:52:00,0.61805,0.61815,0.61805,0.61807,115100001.0
2006-08-04 02:53:00,0.61814,0.61826,0.61814,0.61826,18400000.0
2006-08-04 02:54:00,0.61824,0.6183,0.61807,0.6183,75200000.0
2006-08-04 02:55:00,0.61837,0.6184,0.61832,0.61832,55100000.0
2006-08-04 02:56:00,0.61837,0.61851,0.61833,0.61841,66899999.0
2006-08-04 02:57:00,0.61831,0.61831,0.61824,0.6183,66099999.0
2006-08-04 02:58:00,0.6183,0.6184,0.61825,0.6183,111500002.0
2006-08-04 02:59:00,0.61833,0.61835,0.61825,0.61825,93799998.0
2006-08-04 03:00:00,0.61825,0.61833,0.61825,0.6183,56799999.0
2006-08-04 03:01:00,0.61831,0.61842,0.61825,0.61842,91500001.0
2006-08-04 03:02:00,0.61835,0.6185,0.61835,0.6184,62800000.0
2006-08-04 03:03:00,0.61835,0.61835,0.6182,0.6182,85699999.0
2006-08-04 03:04:00,0.61829,0.61829,0.61824,0.61829,115899998.0
2006-08-04 03:05:00,0.61824,0.61847,0.61823,0.61847,135199998.0
2006-08-04 03:06:00,0.6184,0.61845,0.6184,0.61845,54699999.0
2006-08-04 03:07:00,0.61845,0.61845,0.61835,0.6184,51300000.0
2006-08-04 03:08:00,0.61835,0.61842,0.61831,0.61835,131700002.0
2006-08-04 03:09:00,0.6184,0.6184,0.6184,0.6184,39900000.0
2006-08-04 03:10:00,0.6184,0.61848,0.6184,0.6184,81299999.0
2006-08-04 03:11:00,0.6184,0.61845,0.61837,0.6184,80400001.0
2006-08-04 03:12:00,0.61845,0.6185,0.6183,0.61845,123199998.0
2006-08-04 03:13:00,0.61838,0.61842,0.61834,0.61839,50700000.0
2006-08-04 03:14:00,0.6184,0.61845,0.6184,0.61845,39699999.0
2006-08-04 03:15:00,0.61844,0.61845,0.61832,0.61832,85800001.0
2006-08-04 03:16:00,0.61835,0.6184,0.6183,0.61835,47899999.0
2006-08-04 03:17:00,0.6183,0.61835,0.61823,0.61823,35100000.0
2006-08-04 03:18:00,0.61828,0.61835,0.61825,0.6183,65600000.0
2006-08-04 03:19:00,0.61815,0.61838,0.61815,0.61825,60099999.0
2006-08-04 03:20:00,0.6183,0.61835,0.61823,0.6183,167400000.0
2006-08-04 03:21:00,0.61831,0.61831,0.61812,0.61815,98399999.0
2006-08-04 03:22:00,0.61804,0.61813,0.61802,0.61802,44700000.0
2006-08-04 03:23:00,0.618,0.61805,0.618,0.618,75700000.0
2006-08-04 03:24:00,0.61805,0.61805,0.618,0.61805,35900000.0
2006-08-04 03:25:00,0.61795,0.61805,0.61795,0.61805,67700000.0
2006-08-04 03:26:00,0.61805,0.6181,0.61795,0.61795,97100001.0
2006-08-04 03:27:00,0.61809,0.61813,0.61802,0.61813,67599999.0
2006-08-04 03:28:00,0.6181,0.61815,0.61805,0.61805,86999999.0
2006-08-04 03:29:00,0.61808,0.61816,0.61803,0.61814,80400001.0
2006-08-04 03:30:00,0.61817,0.61818,0.61804,0.61804,114900001.0
2006-08-04 03:31:00,0.61808,0.61819,0.61799,0.61819,114199999.0
2006-08-04 03:32:00,0.61824,0.61886,0.61824,0.61886,126700002.0
2006-08-04 03:33:00,0.61895,0.61905,0.61873,0.6188,84400001.0
2006-08-04 03:34:00,0.61887,0.619,0.61887,0.61893,102000000.0
2006-08-04 03:35:00,0.61903,0.61915,0.61896,0.61906,77200000.0
2006-08-04 03:36:00,0.61893,0.61903,0.61893,0.619,61000000.0
2006-08-04 03:37:00,0.61906,0.61912,0.61899,0.61899,116599999.0
2006-08-04 03:38:00,0.61897,0.619,0.6189,0.6189,78799999.0
2006-08-04 03:39:00,0.61888,0.61889,0.61882,0.61889,96899999.0
2006-08-04 03:40:00,0.61887,0.61899,0.61887,0.61889,90099999.0
2006-08-04 03:41:00,0.61878,0.61898,0.61878,0.61887,91999999.0
2006-08-04 03:42:00,0.61875,0.61895,0.61875,0.61895,85699999.0
2006-08-04 03:43:00,0.6188,0.61883,0.6188,0.6188,55100000.0
2006-08-04 03:44:00,0.61885,0.61885,0.6188,0.6188,49000000.0
2006-08-04 03:45:00,0.6189,0.6189,0.6188,0.6188,35100001.0
2006-08-04 03:46:00,0.61887,0.619,0.61874,0.61893,78800000.0
2006-08-04 03:47:00,0.61885,0.6189,0.61885,0.6189,20000000.0
2006-08-04 03:48:00,0.61885,0.61895,0.6188,0.61895,160899996.0
2006-08-04 03:49:00,0.61887,0.619,0.61885,0.619,89200000.0
2006-08-04 03:50:00,0.61876,0.61876,0.61838,0.61855,110000001.0
2006-08-04 03:51:00,0.61863,0.61863,0.6185,0.6185,126399998.0
2006-08-04 03:52:00,0.61857,0.61863,0.61854,0.61863,50899999.0
2006-08-04 03:53:00,0.61862,0.61871,0.61862,0.61868,52500000.0
2006-08-04 03:54:00,0.61853,0.61874,0.6185,0.61874,51399999.0
2006-08-04 03:55:00,0.6186,0.61865,0.61855,0.61865,45800000.0
2006-08-04 03:56:00,0.61857,0.61864,0.61857,0.61862,91000000.0
2006-08-04 03:57:00,0.61861,0.61885,0.61861,0.61885,30900000.0
2006-08-04 03:58:00,0.61885,0.61886,0.61874,0.61886,201899997.0
2006-08-04 03:59:00,0.61886,0.61888,0.61879,0.61885,49300000.0
2006-08-04 04:00:00,0.61885,0.61885,0.6188,0.6188,49599999.0
2006-08-04 04:01:00,0.6188,0.61885,0.61875,0.61885,39700000.0
2006-08-04 04:02:00,0.61879,0.61883,0.61879,0.61883,18300000.0
2006-08-04 04:03:00,0.6189,0.6189,0.61885,0.61885,91900000.0
2006-08-04 04:04:00,0.6189,0.61895,0.6189,0.6189,91100000.0
2006-08-04 04:05:00,0.61876,0.61876,0.61864,0.61864,93400001.0
2006-08-04 04:06:00,0.6187,0.61887,0.6187,0.61887,124700000.0
2006-08-04 04:07:00,0.61887,0.61887,0.61858,0.6188,88699999.0
2006-08-04 04:08:00,0.619,0.619,0.61879,0.61879,75900000.0
2006-08-04 04:09:00,0.6188,0.61885,0.6188,0.61885,23400000.0
2006-08-04 04:10:00,0.61878,0.61889,0.61878,0.61879,97200000.0
2006-08-04 04:11:00,0.6188,0.61885,0.6188,0.61885,47400000.0
2006-08-04 04:12:00,0.61883,0.61883,0.61867,0.61874,71099999.0
2006-08-04 04:13:00,0.61871,0.61871,0.6185,0.6185,81200002.0
2006-08-04 04:14:00,0.61853,0.61855,0.6184,0.6184,78800000.0
2006-08-04 04:15:00,0.6185,0.6186,0.6185,0.61855,114000001.0
2006-08-04 04:16:00,0.61847,0.61852,0.61845,0.6185,63900000.0
2006-08-04 04:17:00,0.61852,0.61852,0.61837,0.61847,82199999.0
2006-08-04 04:18:00,0.61855,0.61855,0.6185,0.61855,93599999.0
2006-08-04 04:19:00,0.61841,0.61841,0.61839,0.61839,53700001.0
2006-08-04 04:20:00,0.61835,0.6184,0.61835,0.6184,40600000.0
2006-08-04 04:21:00,0.61842,0.61842,0.61825,0.61825,160999998.0
2006-08-04 04:22:00,0.61829,0.61842,0.61829,0.61832,113199999.0
2006-08-04 04:23:00,0.6184,0.6184,0.61835,0.6184,61699999.0
2006-08-04 04:24:00,0.61838,0.61839,0.61833,0.61834,66099999.0
2006-08-04 04:25:00,0.61835,0.61835,0.6182,0.6182,26400000.0
2006-08-04 04:26:00,0.618,0.61805,0.61795,0.61795,64800000.0
2006-08-04 04:27:00,0.61808,0.61809,0.61801,0.61809,55900001.0
2006-08-04 04:28:00,0.61822,0.61822,0.61808,0.6182,94700001.0
2006-08-04 04:29:00,0.61828,0.61829,0.61828,0.61829,21599999.0
2006-08-04 04:30:00,0.6183,0.61835,0.61825,0.6183,111800001.0
2006-08-04 04:31:00,0.61826,0.61845,0.61826,0.61833,147300004.0
2006-08-04 04:32:00,0.61825,0.6184,0.61825,0.61833,116500002.0
2006-08-04 04:33:00,0.61827,0.61827,0.61816,0.6182,101399998.0
2006-08-04 04:34:00,0.61821,0.61821,0.61814,0.61814,39399999.0
2006-08-04 04:35:00,0.61795,0.61805,0.6179,0.61805,53600000.0
2006-08-04 04:36:00,0.618,0.61805,0.61795,0.61803,54000000.0
2006-08-04 04:37:00,0.618,0.618,0.61795,0.61795,32699999.0
2006-08-04 04:38:00,0.61805,0.61805,0.61792,0.61805,97400000.0
2006-08-04 04:39:00,0.61805,0.6181,0.618,0.61805,74499999.0
2006-08-04 04:40:00,0.61805,0.61805,0.618,0.618,67599999.0
2006-08-04 04:41:00,0.61808,0.61817,0.61806,0.61817,59800000.0
2006-08-04 04:42:00,0.61827,0.61832,0.61823,0.61832,84500001.0
2006-08-04 04:43:00,0.6183,0.61843,0.61829,0.61843,26500000.0
2006-08-04 04:44:00,0.61835,0.61842,0.6183,0.6183,80900000.0
2006-08-04 04:45:00,0.61833,0.6184,0.61833,0.6184,114400000.0
2006-08-04 04:46:00,0.61843,0.61844,0.61832,0.61835,192399998.0
2006-08-04 04:47:00,0.6184,0.61847,0.6184,0.6184,109000001.0
2006-08-04 04:48:00,0.6184,0.61845,0.61835,0.61845,112899999.0
2006-08-04 04:49:00,0.61842,0.61844,0.6183,0.61832,109900000.0
2006-08-04 04:50:00,0.61841,0.61844,0.61837,0.61838,102000000.0
2006-08-04 04:51:00,0.61838,0.61839,0.61828,0.61828,60800000.0
2006-08-04 04:52:00,0.61827,0.61828,0.61827,0.61827,50099999.0
2006-08-04 04:53:00,0.61819,0.61831,0.61819,0.61831,43900001.0
2006-08-04 04:54:00,0.6183,0.61835,0.61825,0.61835,44500000.0
2006-08-04 04:55:00,0.61832,0.61832,0.61819,0.61828,58399999.0
2006-08-04 04:56:00,0.61825,0.61835,0.61825,0.61827,91000001.0
2006-08-04 04:57:00,0.61825,0.61825,0.618,0.6182,64699998.0
2006-08-04 04:58:00,0.61811,0.61817,0.6181,0.61812,93900000.0
2006-08-04 04:59:00,0.61823,0.61823,0.61811,0.61822,70700000.0
2006-08-04 05:00:00,0.61825,0.61825,0.61815,0.6182,100800002.0
2006-08-04 05:01:00,0.61815,0.61825,0.61805,0.61823,73200000.0
2006-08-04 05:02:00,0.61827,0.61827,0.6182,0.6182,17500000.0
2006-08-04 05:03:00,0.61819,0.61819,0.61796,0.61799,93199998.0
2006-08-04 05:04:00,0.61811,0.61831,0.61802,0.61819,155399999.0
2006-08-04 05:05:00,0.6182,0.61825,0.61815,0.61815,112100001.0
2006-08-04 05:06:00,0.61825,0.61825,0.61815,0.6182,94000002.0
2006-08-04 05:07:00,0.6182,0.61825,0.61812,0.6182,76100000.0
2006-08-04 05:08:00,0.61825,0.6183,0.61815,0.6182,113899999.0
2006-08-04 05:09:00,0.61828,0.61833,0.61821,0.61833,84700000.0
2006-08-04 05:10:00,0.6183,0.6183,0.6183,0.6183,18800000.0
2006-08-04 05:11:00,0.6183,0.61838,0.61825,0.61835,99500000.0
2006-08-04 05:12:00,0.6183,0.6184,0.6183,0.6183,25300000.0
2006-08-04 05:13:00,0.6183,0.61841,0.61825,0.61839,86200001.0
2006-08-04 05:14:00,0.61838,0.61845,0.61832,0.61845,107600001.0
2006-08-04 05:15:00,0.61853,0.61861,0.61849,0.61849,93700001.0
2006-08-04 05:16:00,0.61845,0.61855,0.61845,0.6185,65000000.0
2006-08-04 05:17:00,0.61855,0.61855,0.61845,0.61855,128800000.0
2006-08-04 05:18:00,0.61852,0.61855,0.61835,0.61845,77100001.0
2006-08-04 05:19:00,0.6185,0.6186,0.61845,0.6186,44500000.0
2006-08-04 05:20:00,0.6185,0.61855,0.61845,0.61845,40800000.0
2006-08-04 05:21:00,0.61857,0.61863,0.61844,0.61863,57399998.0
2006-08-04 05:22:00,0.61865,0.61877,0.61865,0.61877,42300000.0
2006-08-04 05:23:00,0.6187,0.6187,0.61863,0.61863,40500000.0
2006-08-04 05:24:00,0.61872,0.61872,0.6185,0.61853,80400001.0
2006-08-04 05:25:00,0.6184,0.61855,0.6184,0.61855,135599999.0
2006-08-04 05:26:00,0.61849,0.61849,0.61841,0.61845,84300001.0
2006-08-04 05:27:00,0.61845,0.61848,0.61829,0.61848,100299999.0
2006-08-04 05:28:00,0.61857,0.61858,0.61849,0.61857,55900000.0
2006-08-04 05:29:00,0.61848,0.61867,0.61842,0.61867,62300000.0
2006-08-04 05:30:00,0.6186,0.6186,0.61855,0.61855,68200000.0
2006-08-04 05:31:00,0.61857,0.6186,0.6185,0.6186,84600001.0
2006-08-04 05:32:00,0.61855,0.61865,0.6185,0.61855,47700000.0
2006-08-04 05:33:00,0.6186,0.6186,0.6185,0.6185,69400000.0
2006-08-04 05:34:00,0.61855,0.61858,0.6185,0.61858,55800000.0
2006-08-04 05:35:00,0.6186,0.6186,0.61852,0.61852,104399999.0
2006-08-04 05:36:00,0.61863,0.61863,0.61836,0.6186,94999999.0
2006-08-04 05:37:00,0.61863,0.61863,0.61855,0.61855,98900000.0
2006-08-04 05:38:00,0.61855,0.61861,0.6185,0.61857,85800002.0
2006-08-04 05:39:00,0.61857,0.61861,0.6185,0.61852,80499999.0
2006-08-04 05:40:00,0.61868,0.61877,0.61861,0.61869,73299999.0
2006-08-04 05:41:00,0.6187,0.61872,0.6187,0.6187,39700000.0
2006-08-04 05:42:00,0.61875,0.6188,0.61865,0.61875,92399999.0
2006-08-04 05:43:00,0.6186,0.61879,0.6186,0.61879,80500000.0
2006-08-04 05:44:00,0.61876,0.61876,0.61864,0.6187,69599999.0
2006-08-04 05:45:00,0.61868,0.6187,0.61855,0.6187,88400000.0
2006-08-04 05:46:00,0.6187,0.61875,0.6187,0.6187,85400001.0
2006-08-04 05:47:00,0.61872,0.61872,0.61855,0.61855,58200000.0
2006-08-04 05:48:00,0.6187,0.61875,0.61865,0.61875,64099998.0
2006-08-04 05:49:00,0.61874,0.61874,0.61858,0.61867,74000000.0
2006-08-04 05:50:00,0.6186,0.6187,0.61853,0.61853,119400000.0
2006-08-04 05:51:00,0.61865,0.61865,0.61855,0.61855,40600000.0
2006-08-04 05:52:00,0.61869,0.61879,0.61867,0.6187,67899999.0
2006-08-04 05:53:00,0.61874,0.61887,0.61874,0.61879,50399999.0
2006-08-04 05:54:00,0.6188,0.61895,0.6188,0.6188,60900000.0
2006-08-04 05:55:00,0.6188,0.61885,0.6187,0.6188,68399999.0
2006-08-04 05:56:00,0.6188,0.6188,0.61875,0.6188,95600000.0
2006-08-04 05:57:00,0.61878,0.61899,0.61878,0.61882,54000000.0
2006-08-04 05:58:00,0.61884,0.61887,0.61883,0.61883,78000001.0
2006-08-04 05:59:00,0.61905,0.61905,0.6189,0.61895,26500000.0
2006-08-04 06:00:00,0.61885,0.6189,0.61885,0.6189,55900000.0
2006-08-04 06:01:00,0.61895,0.61895,0.6188,0.6189,41300000.0
2006-08-04 06:02:00,0.6189,0.61895,0.6188,0.6189,69200000.0
2006-08-04 06:03:00,0.61886,0.61886,0.61878,0.61878,51100000.0
2006-08-04 06:04:00,0.61887,0.61897,0.61885,0.61885,58100001.0
2006-08-04 06:05:00,0.6189,0.6189,0.61885,0.61885,102299998.0
2006-08-04 06:06:00,0.61885,0.61886,0.61878,0.61882,76699999.0
2006-08-04 06:07:00,0.61885,0.61889,0.61881,0.61886,101199999.0
2006-08-04 06:08:00,0.61889,0.61912,0.61889,0.61912,92099999.0
2006-08-04 06:09:00,0.6191,0.61915,0.619,0.61915,113100000.0
2006-08-04 06:10:00,0.61913,0.61925,0.61905,0.61912,104100001.0
2006-08-04 06:11:00,0.61907,0.61915,0.61907,0.61915,43899999.0
2006-08-04 06:12:00,0.61915,0.61915,0.61905,0.61905,25600001.0
2006-08-04 06:13:00,0.61913,0.6192,0.61913,0.61919,18600000.0
2006-08-04 06:14:00,0.6192,0.61925,0.6192,0.6192,53300000.0
2006-08-04 06:15:00,0.6192,0.61925,0.61915,0.61925,31000000.0
2006-08-04 06:16:00,0.61917,0.61917,0.61893,0.61909,31100000.0
2006-08-04 06:17:00,0.61912,0.61912,0.61898,0.61907,94199999.0
2006-08-04 06:18:00,0.619,0.61922,0.619,0.61912,148599998.0
2006-08-04 06:19:00,0.6192,0.61927,0.6192,0.61927,46999999.0
2006-08-04 06:20:00,0.6192,0.61923,0.61914,0.61917,61800000.0
2006-08-04 06:21:00,0.6192,0.6192,0.61915,0.6192,20400000.0
2006-08-04 06:22:00,0.61915,0.61915,0.61913,0.61913,26200000.0
2006-08-04 06:23:00,0.61915,0.61915,0.6189,0.6191,103199999.0
2006-08-04 06:24:00,0.61913,0.61915,0.61905,0.6191,87200001.0
2006-08-04 06:25:00,0.61913,0.61926,0.61913,0.61916,100000001.0
2006-08-04 06:26:00,0.61916,0.61923,0.61913,0.61913,36700000.0
2006-08-04 06:27:00,0.6191,0.61915,0.61905,0.6191,165399998.0
2006-08-04 06:28:00,0.6191,0.61915,0.61905,0.61913,94899999.0
2006-08-04 06:29:00,0.6191,0.61915,0.6191,0.61915,60100000.0
2006-08-04 06:30:00,0.6191,0.61918,0.61905,0.61905,46700000.0
2006-08-04 06:31:00,0.6191,0.61915,0.61905,0.6191,87500000.0
2006-08-04 06:32:00,0.61915,0.61915,0.61905,0.61913,93299999.0
2006-08-04 06:33:00,0.61895,0.6192,0.61895,0.6192,112199998.0
2006-08-04 06:34:00,0.6191,0.61915,0.61907,0.61907,63300000.0
2006-08-04 06:35:00,0.61907,0.61915,0.61905,0.61915,80200001.0
2006-08-04 06:36:00,0.61902,0.61919,0.61902,0.61908,59400001.0
2006-08-04 06:37:00,0.619,0.61905,0.619,0.61905,38800000.0
2006-08-04 06:38:00,0.619,0.61905,0.61895,0.619,48700001.0
2006-08-04 06:39:00,0.6191,0.6191,0.61903,0.61905,48700000.0
2006-08-04 06:40:00,0.61902,0.61915,0.61902,0.61914,50300000.0
2006-08-04 06:41:00,0.61916,0.61925,0.61912,0.61922,52899999.0
2006-08-04 06:42:00,0.61912,0.61934,0.61912,0.61928,50200000.0
2006-08-04 06:43:00,0.6192,0.61933,0.61919,0.61933,95299999.0
2006-08-04 06:44:00,0.6193,0.61935,0.61925,0.61935,136499998.0
2006-08-04 06:45:00,0.6193,0.61935,0.6193,0.61935,43100000.0
2006-08-04 06:46:00,0.61935,0.61935,0.61925,0.61935,108900000.0
2006-08-04 06:47:00,0.6193,0.6194,0.61928,0.6193,79499999.0
2006-08-04 06:48:00,0.6193,0.61934,0.61926,0.61934,47800000.0
2006-08-04 06:49:00,0.61936,0.61947,0.61929,0.61947,105599999.0
2006-08-04 06:50:00,0.61949,0.61949,0.61934,0.6194,53400001.0
2006-08-04 06:51:00,0.61953,0.61956,0.61949,0.6195,44200000.0
2006-08-04 06:52:00,0.6195,0.61955,0.61945,0.61955,132800001.0
2006-08-04 06:53:00,0.6195,0.6196,0.61935,0.6195,43999999.0
2006-08-04 06:54:00,0.61948,0.61949,0.61943,0.61943,36900001.0
2006-08-04 06:55:00,0.6194,0.6195,0.6194,0.6194,78099999.0
2006-08-04 06:56:00,0.61945,0.61945,0.61935,0.6194,93400002.0
2006-08-04 06:57:00,0.61945,0.61955,0.61935,0.61955,67699999.0
2006-08-04 06:58:00,0.61935,0.6195,0.61935,0.61945,106899999.0
2006-08-04 06:59:00,0.6193,0.61945,0.6193,0.61945,108100001.0
2006-08-04 07:00:00,0.61943,0.6195,0.61941,0.61948,96400000.0
2006-08-04 07:01:00,0.61945,0.61945,0.61945,0.61945,44499999.0
2006-08-04 07:02:00,0.61943,0.61945,0.61935,0.6194,166200001.0
2006-08-04 07:03:00,0.61945,0.61945,0.6194,0.6194,60600000.0
2006-08-04 07:04:00,0.61935,0.61945,0.61935,0.61945,17400000.0
2006-08-04 07:05:00,0.6194,0.61945,0.61932,0.61938,68800001.0
2006-08-04 07:06:00,0.61935,0.61935,0.61925,0.6193,91100000.0
2006-08-04 07:07:00,0.61933,0.61933,0.61917,0.6192,109299998.0
2006-08-04 07:08:00,0.61925,0.61925,0.619,0.6192,78800000.0
2006-08-04 07:09:00,0.61915,0.6193,0.61915,0.6193,75400001.0
2006-08-04 07:10:00,0.61925,0.61925,0.6192,0.6192,46700000.0
2006-08-04 07:11:00,0.61895,0.61923,0.61895,0.61923,45800000.0
2006-08-04 07:12:00,0.61923,0.61935,0.61923,0.61933,97399998.0
2006-08-04 07:13:00,0.61942,0.61942,0.61925,0.61925,76499999.0
2006-08-04 07:14:00,0.6192,0.6193,0.61915,0.6193,78100000.0
2006-08-04 07:15:00,0.61922,0.61925,0.6191,0.61918,75499999.0
2006-08-04 07:16:00,0.61923,0.61925,0.6192,0.6192,50900000.0
2006-08-04 07:17:00,0.6192,0.6192,0.6192,0.6192,16700000.0
2006-08-04 07:18:00,0.6192,0.61925,0.61915,0.61925,156800000.0
2006-08-04 07:19:00,0.61925,0.61925,0.61915,0.61915,3200000.0
2006-08-04 07:20:00,0.61925,0.61935,0.61925,0.61935,48499999.0
2006-08-04 07:21:00,0.61915,0.61922,0.61915,0.61915,82199999.0
2006-08-04 07:22:00,0.61914,0.61921,0.61914,0.61921,26300000.0
2006-08-04 07:23:00,0.61918,0.61923,0.61912,0.61923,46900000.0
2006-08-04 07:24:00,0.6192,0.6192,0.61905,0.61905,48700000.0
2006-08-04 07:25:00,0.61917,0.61925,0.61917,0.61925,141800001.0
2006-08-04 07:26:00,0.6192,0.61925,0.6192,0.6192,46900000.0
2006-08-04 07:27:00,0.61927,0.61933,0.61925,0.61933,115099999.0
2006-08-04 07:28:00,0.6193,0.61935,0.6193,0.61935,5900000.0
2006-08-04 07:29:00,0.61935,0.6194,0.61923,0.6193,133499998.0
2006-08-04 07:30:00,0.61925,0.61935,0.61925,0.61935,66600000.0
2006-08-04 07:31:00,0.6193,0.61935,0.61925,0.61935,78900000.0
2006-08-04 07:32:00,0.61935,0.6194,0.61925,0.61925,114499998.0
2006-08-04 07:33:00,0.61923,0.6193,0.61916,0.6192,82599999.0
2006-08-04 07:34:00,0.61907,0.6192,0.61885,0.61915,102900002.0
2006-08-04 07:35:00,0.61905,0.61915,0.61905,0.61905,58900000.0
2006-08-04 07:36:00,0.61913,0.61923,0.61913,0.61918,65300000.0
2006-08-04 07:37:00,0.61915,0.61915,0.61905,0.6191,120900000.0
2006-08-04 07:38:00,0.61915,0.61915,0.61905,0.61915,73700002.0
2006-08-04 07:39:00,0.6191,0.61915,0.61908,0.61915,57500001.0
2006-08-04 07:40:00,0.61904,0.61924,0.61904,0.61923,112099999.0
2006-08-04 07:41:00,0.61923,0.61925,0.61915,0.61925,21400000.0
2006-08-04 07:42:00,0.61925,0.61925,0.6192,0.6192,42200001.0
2006-08-04 07:43:00,0.61925,0.61925,0.61905,0.61905,125800000.0
2006-08-04 07:44:00,0.6192,0.6192,0.61915,0.6192,62800000.0
2006-08-04 07:45:00,0.61922,0.61932,0.61919,0.61925,170099999.0
2006-08-04 07:46:00,0.6193,0.61933,0.61923,0.61923,62200001.0
2006-08-04 07:47:00,0.61928,0.61933,0.6192,0.61932,50500000.0
2006-08-04 07:48:00,0.61935,0.61935,0.61915,0.61935,50300000.0
2006-08-04 07:49:00,0.6193,0.61942,0.6193,0.61942,133900002.0
2006-08-04 07:50:00,0.6194,0.61945,0.61925,0.61933,70199999.0
2006-08-04 07:51:00,0.61935,0.61947,0.61925,0.61925,131099999.0
2006-08-04 07:52:00,0.61933,0.61933,0.61925,0.61925,22400000.0
2006-08-04 07:53:00,0.61928,0.61935,0.61925,0.61925,29499999.0
2006-08-04 07:54:00,0.61928,0.61935,0.6192,0.61928,58100000.0
2006-08-04 07:55:00,0.6193,0.6193,0.61925,0.61925,7200000.0
2006-08-04 07:56:00,0.61927,0.61935,0.61927,0.6193,40600000.0
2006-08-04 07:57:00,0.61935,0.61935,0.61925,0.61935,153900000.0
2006-08-04 07:58:00,0.61942,0.61968,0.61942,0.61957,52800000.0
2006-08-04 07:59:00,0.61965,0.61965,0.6194,0.6194,69400000.0
2006-08-04 08:00:00,0.61921,0.61961,0.61921,0.61942,87000002.0
2006-08-04 08:01:00,0.6194,0.61948,0.61934,0.61934,115499998.0
2006-08-04 08:02:00,0.61939,0.61957,0.61939,0.61945,111599999.0
2006-08-04 08:03:00,0.61942,0.61943,0.61932,0.61943,74900000.0
2006-08-04 08:04:00,0.61942,0.61942,0.61934,0.61937,77100000.0
2006-08-04 08:05:00,0.61934,0.61934,0.61898,0.61898,60299999.0
2006-08-04 08:06:00,0.61909,0.61932,0.61909,0.6193,133199999.0
2006-08-04 08:07:00,0.61914,0.61927,0.61914,0.61925,68300002.0
2006-08-04 08:08:00,0.61921,0.61921,0.61907,0.61911,106700001.0
2006-08-04 08:09:00,0.61904,0.61904,0.61882,0.61891,60200000.0
2006-08-04 08:10:00,0.61885,0.61885,0.61871,0.61878,74799999.0
2006-08-04 08:11:00,0.61885,0.61895,0.61875,0.61882,97900001.0
2006-08-04 08:12:00,0.61869,0.6189,0.61869,0.6189,33100000.0
2006-08-04 08:13:00,0.6189,0.61907,0.6189,0.61907,125600000.0
2006-08-04 08:14:00,0.619,0.619,0.61895,0.61895,44900000.0
2006-08-04 08:15:00,0.61895,0.619,0.61895,0.619,31100000.0
2006-08-04 08:16:00,0.619,0.61905,0.61895,0.61905,47700001.0
2006-08-04 08:17:00,0.61905,0.61905,0.61905,0.61905,800000.0
2006-08-04 08:18:00,0.61896,0.61896,0.61887,0.61887,82500000.0
2006-08-04 08:19:00,0.6189,0.6189,0.61872,0.61876,79100001.0
2006-08-04 08:20:00,0.6188,0.6188,0.61859,0.61862,104599999.0
2006-08-04 08:21:00,0.61846,0.61853,0.61835,0.6184,63900000.0
2006-08-04 08:22:00,0.61846,0.61846,0.61836,0.6184,54200000.0
2006-08-04 08:23:00,0.6185,0.6185,0.61845,0.61845,39100000.0
2006-08-04 08:24:00,0.61855,0.61861,0.61846,0.61861,66500001.0
2006-08-04 08:25:00,0.6186,0.6186,0.6185,0.6185,20800000.0
2006-08-04 08:26:00,0.61862,0.61862,0.6185,0.6185,40700000.0
2006-08-04 08:27:00,0.61848,0.61848,0.61847,0.61847,32800000.0
2006-08-04 08:28:00,0.6185,0.6185,0.61845,0.6185,39200000.0
2006-08-04 08:29:00,0.61855,0.61855,0.61848,0.61848,45800000.0
2006-08-04 08:30:00,0.61857,0.61861,0.61847,0.61847,106999999.0
2006-08-04 08:31:00,0.6185,0.61858,0.61847,0.61857,55700001.0
2006-08-04 08:32:00,0.61865,0.61865,0.6186,0.6186,43900002.0
2006-08-04 08:33:00,0.61855,0.61865,0.61845,0.6186,102200001.0
2006-08-04 08:34:00,0.61873,0.61874,0.61868,0.61874,37200000.0
2006-08-04 08:35:00,0.61862,0.61862,0.61858,0.61858,52999998.0
2006-08-04 08:36:00,0.61852,0.61865,0.61845,0.61845,63800000.0
2006-08-04 08:37:00,0.61863,0.61863,0.61862,0.61862,12800000.0
2006-08-04 08:38:00,0.6186,0.6186,0.61855,0.61855,28700000.0
2006-08-04 08:39:00,0.61858,0.61858,0.61852,0.61857,91999999.0
2006-08-04 08:40:00,0.6187,0.61872,0.6187,0.61872,61499999.0
2006-08-04 08:41:00,0.6187,0.6187,0.61845,0.61845,44600000.0
2006-08-04 08:42:00,0.61855,0.61855,0.61855,0.61855,7100000.0
2006-08-04 08:43:00,0.61849,0.61882,0.61849,0.61882,93899999.0
2006-08-04 08:44:00,0.6188,0.61883,0.61875,0.61875,46700000.0
2006-08-04 08:45:00,0.61885,0.6189,0.61878,0.61881,69299999.0
2006-08-04 08:46:00,0.6189,0.6189,0.61875,0.6188,43700000.0
2006-08-04 08:47:00,0.61884,0.61895,0.61884,0.61886,74300000.0
2006-08-04 08:48:00,0.6189,0.619,0.6189,0.61895,49400000.0
2006-08-04 08:49:00,0.61897,0.61919,0.61897,0.61911,111199999.0
2006-08-04 08:50:00,0.61904,0.61926,0.61896,0.61926,83900000.0
2006-08-04 08:51:00,0.61929,0.61935,0.61923,0.61925,61400000.0
2006-08-04 08:52:00,0.6193,0.61932,0.61919,0.61932,99299999.0
2006-08-04 08:53:00,0.61938,0.6194,0.61905,0.61905,70300000.0
2006-08-04 08:54:00,0.61904,0.61911,0.619,0.619,62300000.0
2006-08-04 08:55:00,0.61903,0.61905,0.61895,0.61905,94100002.0
2006-08-04 08:56:00,0.619,0.61905,0.61875,0.6188,78900000.0
2006-08-04 08:57:00,0.61905,0.61905,0.619,0.61902,35800000.0
2006-08-04 08:58:00,0.61906,0.61909,0.61902,0.61908,122299999.0
2006-08-04 08:59:00,0.61912,0.61912,0.61903,0.61909,58600000.0
2006-08-04 09:00:00,0.61904,0.61918,0.61904,0.61918,85300000.0
2006-08-04 09:01:00,0.61896,0.61906,0.61893,0.61905,84700000.0
2006-08-04 09:02:00,0.61907,0.61908,0.61898,0.61899,61400000.0
2006-08-04 09:03:00,0.61885,0.61906,0.61884,0.61906,27299999.0
2006-08-04 09:04:00,0.61918,0.61918,0.61904,0.6191,60400000.0
2006-08-04 09:05:00,0.619,0.61905,0.619,0.61905,29800000.0
2006-08-04 09:06:00,0.61895,0.61905,0.61895,0.61905,66700000.0
2006-08-04 09:07:00,0.61898,0.61899,0.6189,0.6189,106099999.0
2006-08-04 09:08:00,0.61903,0.61908,0.61896,0.61906,74400001.0
2006-08-04 09:09:00,0.61907,0.6191,0.619,0.61905,131199999.0
2006-08-04 09:10:00,0.61905,0.61912,0.6189,0.619,122599999.0
2006-08-04 09:11:00,0.61908,0.61908,0.61898,0.61899,70300000.0
2006-08-04 09:12:00,0.61898,0.6191,0.61893,0.61909,128700000.0
2006-08-04 09:13:00,0.61905,0.61905,0.61893,0.61897,61100000.0
2006-08-04 09:14:00,0.6191,0.6191,0.619,0.61902,26200000.0
2006-08-04 09:15:00,0.619,0.6191,0.619,0.619,99400001.0
2006-08-04 09:16:00,0.61905,0.61905,0.619,0.61905,51400000.0
2006-08-04 09:17:00,0.619,0.61905,0.6189,0.6189,118000000.0
2006-08-04 09:18:00,0.619,0.61905,0.61895,0.619,127400000.0
2006-08-04 09:19:00,0.61898,0.61898,0.61897,0.61897,43800000.0
2006-08-04 09:20:00,0.61889,0.61895,0.61873,0.61879,118800000.0
2006-08-04 09:21:00,0.61875,0.61885,0.61875,0.61875,65400002.0
2006-08-04 09:22:00,0.61879,0.61897,0.61879,0.61896,91300001.0
2006-08-04 09:23:00,0.61878,0.61887,0.61875,0.61885,61300000.0
2006-08-04 09:24:00,0.61879,0.61879,0.61876,0.61877,132000000.0
2006-08-04 09:25:00,0.61888,0.61888,0.61875,0.61888,58900001.0
2006-08-04 09:26:00,0.6189,0.6189,0.6188,0.61882,65400000.0
2006-08-04 09:27:00,0.61885,0.6189,0.61877,0.61878,75700000.0
2006-08-04 09:28:00,0.61884,0.61888,0.61875,0.61875,65800000.0
2006-08-04 09:29:00,0.61884,0.61896,0.61878,0.61896,58100000.0
2006-08-04 09:30:00,0.61904,0.61912,0.61896,0.61903,125699997.0
2006-08-04 09:31:00,0.61898,0.61908,0.61898,0.61908,48800001.0
2006-08-04 09:32:00,0.61904,0.61906,0.619,0.61901,69399998.0
2006-08-04 09:33:00,0.61905,0.61912,0.61893,0.61903,78100000.0
2006-08-04 09:34:00,0.61895,0.61895,0.61885,0.61894,56500000.0
2006-08-04 09:35:00,0.61897,0.61916,0.61889,0.61916,159900001.0
2006-08-04 09:36:00,0.61905,0.61919,0.61905,0.61908,34100000.0
2006-08-04 09:37:00,0.6192,0.61928,0.61916,0.61918,119800000.0
2006-08-04 09:38:00,0.61928,0.61933,0.61917,0.61917,153499999.0
2006-08-04 09:39:00,0.61928,0.61928,0.6192,0.6192,37300000.0
2006-08-04 09:40:00,0.61922,0.61928,0.61922,0.61924,55700000.0
2006-08-04 09:41:00,0.6192,0.61935,0.61917,0.6193,124599997.0
2006-08-04 09:42:00,0.61929,0.61947,0.61929,0.6193,63600000.0
2006-08-04 09:43:00,0.61937,0.61948,0.61936,0.61946,88900000.0
2006-08-04 09:44:00,0.61949,0.61949,0.61937,0.61937,96500001.0
2006-08-04 09:45:00,0.61934,0.61944,0.61925,0.61938,121200000.0
2006-08-04 09:46:00,0.61928,0.61928,0.61864,0.61895,118300001.0
2006-08-04 09:47:00,0.61911,0.6193,0.61905,0.61905,65800000.0
2006-08-04 09:48:00,0.61892,0.61902,0.61889,0.61896,55400001.0
2006-08-04 09:49:00,0.61899,0.61911,0.61896,0.61896,84399999.0
2006-08-04 09:50:00,0.61888,0.61889,0.61883,0.61889,108199998.0
2006-08-04 09:51:00,0.61876,0.61876,0.61843,0.61848,43900000.0
2006-08-04 09:52:00,0.61848,0.61859,0.61845,0.61845,163999998.0
2006-08-04 09:53:00,0.61852,0.61859,0.61852,0.61852,81900001.0
2006-08-04 09:54:00,0.6185,0.6186,0.61845,0.6186,104700002.0
2006-08-04 09:55:00,0.61847,0.61856,0.61837,0.61846,48500000.0
2006-08-04 09:56:00,0.61852,0.61852,0.61842,0.61845,42100000.0
2006-08-04 09:57:00,0.6184,0.61852,0.61837,0.61852,64899999.0
2006-08-04 09:58:00,0.61845,0.61847,0.61835,0.6184,79300002.0
2006-08-04 09:59:00,0.61856,0.61862,0.6185,0.6186,111900001.0
2006-08-04 10:00:00,0.6185,0.61852,0.61834,0.6185,118399999.0
2006-08-04 10:01:00,0.61847,0.61855,0.61838,0.61838,91000001.0
2006-08-04 10:02:00,0.61834,0.61857,0.61834,0.61847,59000001.0
2006-08-04 10:03:00,0.61844,0.61849,0.61835,0.61835,67000001.0
2006-08-04 10:04:00,0.61835,0.61842,0.61835,0.61837,37400000.0
2006-08-04 10:05:00,0.61844,0.61877,0.61842,0.61842,49000000.0
2006-08-04 10:06:00,0.61866,0.61866,0.61845,0.61859,107799999.0
2006-08-04 10:07:00,0.61857,0.61866,0.61857,0.61862,86900000.0
2006-08-04 10:08:00,0.61862,0.61872,0.6186,0.61867,45400000.0
2006-08-04 10:09:00,0.61848,0.61873,0.61848,0.61863,139499998.0
2006-08-04 10:10:00,0.61854,0.61863,0.61853,0.61863,97799999.0
2006-08-04 10:11:00,0.61854,0.61872,0.61852,0.61863,113900000.0
2006-08-04 10:12:00,0.61856,0.61867,0.61851,0.61851,57200000.0
2006-08-04 10:13:00,0.61851,0.61863,0.6184,0.6184,54199999.0
2006-08-04 10:14:00,0.61846,0.61851,0.61846,0.61851,16000000.0
2006-08-04 10:15:00,0.6186,0.6189,0.61859,0.61865,137099999.0
2006-08-04 10:16:00,0.61874,0.61905,0.61874,0.61875,69500000.0
2006-08-04 10:17:00,0.61871,0.61871,0.61859,0.6186,52600000.0
2006-08-04 10:18:00,0.61862,0.6187,0.61858,0.6186,123700001.0
2006-08-04 10:19:00,0.61862,0.6188,0.61862,0.61868,64100000.0
2006-08-04 10:20:00,0.61868,0.61877,0.61855,0.61877,128200000.0
2006-08-04 10:21:00,0.61883,0.61891,0.61883,0.61883,54200000.0
2006-08-04 10:22:00,0.61872,0.61885,0.61872,0.61876,105999999.0
2006-08-04 10:23:00,0.61868,0.6187,0.6186,0.6186,137500000.0
2006-08-04 10:24:00,0.61866,0.61888,0.61866,0.61888,101699999.0
2006-08-04 10:25:00,0.61888,0.61897,0.6188,0.61893,114300000.0
2006-08-04 10:26:00,0.61887,0.61892,0.61845,0.61845,108399998.0
2006-08-04 10:27:00,0.61851,0.61889,0.61851,0.61889,64500000.0
2006-08-04 10:28:00,0.61889,0.61889,0.61872,0.61877,98299999.0
2006-08-04 10:29:00,0.61885,0.61885,0.61865,0.6187,89600000.0
2006-08-04 10:30:00,0.61872,0.61904,0.61872,0.61904,122299999.0
2006-08-04 10:31:00,0.61902,0.61906,0.61889,0.61889,97199999.0
2006-08-04 10:32:00,0.61881,0.61886,0.61881,0.61886,29600000.0
2006-08-04 10:33:00,0.61891,0.61897,0.61891,0.61897,96899999.0
2006-08-04 10:34:00,0.61895,0.61901,0.61884,0.61901,71599999.0
2006-08-04 10:35:00,0.619,0.61915,0.61892,0.61911,78600000.0
2006-08-04 10:36:00,0.61915,0.61925,0.61903,0.61924,147200000.0
2006-08-04 10:37:00,0.6191,0.61923,0.61904,0.61923,91300001.0
2006-08-04 10:38:00,0.61917,0.61917,0.61905,0.6191,111999997.0
2006-08-04 10:39:00,0.6191,0.61934,0.619,0.61907,108899998.0
2006-08-04 10:40:00,0.61918,0.61918,0.61901,0.6191,54999999.0
2006-08-04 10:41:00,0.61897,0.61906,0.61892,0.61892,76399999.0
2006-08-04 10:42:00,0.619,0.61915,0.61884,0.61915,76399999.0
2006-08-04 10:43:00,0.61915,0.61918,0.61908,0.61908,64900000.0
2006-08-04 10:44:00,0.61908,0.61908,0.61895,0.61902,59500000.0
2006-08-04 10:45:00,0.61903,0.61915,0.61898,0.61913,171300002.0
2006-08-04 10:46:00,0.61901,0.61901,0.61895,0.61897,81499998.0
2006-08-04 10:47:00,0.6188,0.61896,0.61878,0.61896,118700001.0
2006-08-04 10:48:00,0.61893,0.61893,0.61884,0.61886,55300000.0
2006-08-04 10:49:00,0.61882,0.61882,0.61875,0.61878,74100001.0
2006-08-04 10:50:00,0.61884,0.61886,0.6187,0.61886,83700001.0
2006-08-04 10:51:00,0.61894,0.61911,0.61883,0.61911,85000000.0
2006-08-04 10:52:00,0.619,0.61903,0.61895,0.61903,114500001.0
2006-08-04 10:53:00,0.61897,0.61904,0.61889,0.61904,62800001.0
2006-08-04 10:54:00,0.619,0.61912,0.61894,0.61903,62900000.0
2006-08-04 10:55:00,0.619,0.61902,0.61897,0.61897,83699999.0
2006-08-04 10:56:00,0.61887,0.61887,0.61875,0.61875,48600000.0
2006-08-04 10:57:00,0.61874,0.61894,0.61874,0.61894,68999999.0
2006-08-04 10:58:00,0.619,0.61914,0.61892,0.61894,105299998.0
2006-08-04 10:59:00,0.6189,0.61898,0.61887,0.61897,77099997.0
2006-08-04 11:00:00,0.61905,0.61935,0.61895,0.61935,140299998.0
2006-08-04 11:01:00,0.61943,0.61957,0.61929,0.61954,175000001.0
2006-08-04 11:02:00,0.61941,0.61941,0.61914,0.61933,113299999.0
2006-08-04 11:03:00,0.61936,0.61948,0.61928,0.61948,84300001.0
2006-08-04 11:04:00,0.61971,0.62011,0.61971,0.6199,83499997.0
2006-08-04 11:05:00,0.62007,0.62019,0.62004,0.62018,59600000.0
2006-08-04 11:06:00,0.62002,0.62005,0.61982,0.61982,57400000.0
2006-08-04 11:07:00,0.6197,0.6197,0.61947,0.61954,103500000.0
2006-08-04 11:08:00,0.61956,0.61964,0.61956,0.61963,53700000.0
2006-08-04 11:09:00,0.6196,0.61965,0.6196,0.61965,42200002.0
2006-08-04 11:10:00,0.6196,0.61966,0.61942,0.61961,87500000.0
2006-08-04 11:11:00,0.61948,0.61948,0.61922,0.61924,69499999.0
2006-08-04 11:12:00,0.61922,0.61942,0.6192,0.61938,92299999.0
2006-08-04 11:13:00,0.61926,0.61926,0.61898,0.61905,125600000.0
2006-08-04 11:14:00,0.61905,0.61914,0.61902,0.61902,171400000.0
2006-08-04 11:15:00,0.61899,0.61899,0.61869,0.61869,99500001.0
2006-08-04 11:16:00,0.61872,0.619,0.61872,0.619,131900001.0
2006-08-04 11:17:00,0.61907,0.61918,0.61905,0.61905,135200002.0
2006-08-04 11:18:00,0.61898,0.619,0.61895,0.619,123500000.0
2006-08-04 11:19:00,0.61887,0.61918,0.61887,0.61902,102900000.0
2006-08-04 11:20:00,0.61897,0.61903,0.61897,0.61901,44200000.0
2006-08-04 11:21:00,0.61891,0.61891,0.61844,0.61844,82499999.0
2006-08-04 11:22:00,0.61834,0.61842,0.61811,0.61811,88899999.0
2006-08-04 11:23:00,0.61824,0.61824,0.6181,0.61817,135300000.0
2006-08-04 11:24:00,0.61827,0.61842,0.61814,0.6183,125800001.0
2006-08-04 11:25:00,0.61823,0.61841,0.61816,0.61833,93000000.0
2006-08-04 11:26:00,0.61836,0.61836,0.61815,0.61815,61599998.0
2006-08-04 11:27:00,0.61815,0.6182,0.61815,0.6182,62100000.0
2006-08-04 11:28:00,0.61825,0.61825,0.61815,0.6182,85700001.0
2006-08-04 11:29:00,0.61827,0.61841,0.61827,0.6183,104600000.0
2006-08-04 11:30:00,0.61838,0.61848,0.61834,0.61836,111799999.0
2006-08-04 11:31:00,0.61834,0.61834,0.618,0.618,120100000.0
2006-08-04 11:32:00,0.61808,0.61839,0.61808,0.61833,62399999.0
2006-08-04 11:33:00,0.61835,0.61835,0.61824,0.6183,55000000.0
2006-08-04 11:34:00,0.61837,0.61843,0.61837,0.61843,75699999.0
2006-08-04 11:35:00,0.61848,0.61857,0.61841,0.61857,53400001.0
2006-08-04 11:36:00,0.61857,0.61865,0.61848,0.61863,123500000.0
2006-08-04 11:37:00,0.6187,0.6187,0.61861,0.61861,42200000.0
2006-08-04 11:38:00,0.61862,0.61862,0.61851,0.61851,121600000.0
2006-08-04 11:39:00,0.6186,0.61868,0.61859,0.61864,112200000.0
2006-08-04 11:40:00,0.61856,0.61863,0.61844,0.61844,114300001.0
2006-08-04 11:41:00,0.61833,0.61847,0.61833,0.61842,81800001.0
2006-08-04 11:42:00,0.61835,0.61844,0.61835,0.6184,51000000.0
2006-08-04 11:43:00,0.6184,0.61845,0.61835,0.61837,116899999.0
2006-08-04 11:44:00,0.61847,0.61847,0.61836,0.61836,23100000.0
2006-08-04 11:45:00,0.6185,0.6186,0.6185,0.6185,143100002.0
2006-08-04 11:46:00,0.6185,0.6185,0.61828,0.61833,65700000.0
2006-08-04 11:47:00,0.61837,0.61837,0.61816,0.61822,85300002.0
2006-08-04 11:48:00,0.61823,0.61829,0.6182,0.6182,96799999.0
2006-08-04 11:49:00,0.61823,0.61825,0.61807,0.61825,153799998.0
2006-08-04 11:50:00,0.6182,0.6182,0.61803,0.61805,89100000.0
2006-08-04 11:51:00,0.61807,0.61813,0.61807,0.61809,69300000.0
2006-08-04 11:52:00,0.61815,0.61818,0.61808,0.61815,135499999.0
2006-08-04 11:53:00,0.61817,0.61827,0.61813,0.61827,70999999.0
2006-08-04 11:54:00,0.61831,0.61835,0.61827,0.61835,52600000.0
2006-08-04 11:55:00,0.61832,0.61841,0.61832,0.61834,63500000.0
2006-08-04 11:56:00,0.6184,0.6184,0.61835,0.6184,92300000.0
2006-08-04 11:57:00,0.61837,0.61845,0.61836,0.61842,82100000.0
2006-08-04 11:58:00,0.61847,0.61847,0.61835,0.61839,90499999.0
2006-08-04 11:59:00,0.61843,0.61845,0.6184,0.61845,28700000.0
2006-08-04 12:00:00,0.61842,0.61842,0.61824,0.61827,83000000.0
2006-08-04 12:01:00,0.6182,0.6183,0.61815,0.61825,125399999.0
2006-08-04 12:02:00,0.61825,0.61835,0.61818,0.61828,82600000.0
2006-08-04 12:03:00,0.61832,0.61838,0.61832,0.61837,80300001.0
2006-08-04 12:04:00,0.61837,0.61837,0.61826,0.61837,95999999.0
2006-08-04 12:05:00,0.6184,0.61843,0.6184,0.61843,96399998.0
2006-08-04 12:06:00,0.61846,0.61866,0.61841,0.61845,137600000.0
2006-08-04 12:07:00,0.6184,0.61845,0.61836,0.61836,116000001.0
2006-08-04 12:08:00,0.6183,0.6184,0.6183,0.61835,123500000.0
2006-08-04 12:09:00,0.6184,0.6184,0.61835,0.6184,82199998.0
2006-08-04 12:10:00,0.61835,0.61843,0.61826,0.61843,88500000.0
2006-08-04 12:11:00,0.61845,0.6185,0.6184,0.6184,34900000.0
2006-08-04 12:12:00,0.6183,0.61841,0.6183,0.61837,59000000.0
2006-08-04 12:13:00,0.61837,0.61849,0.61837,0.61849,107000002.0
2006-08-04 12:14:00,0.61848,0.6185,0.61841,0.61841,96499998.0
2006-08-04 12:15:00,0.61852,0.61877,0.61852,0.61877,96799999.0
2006-08-04 12:16:00,0.61875,0.6188,0.61875,0.6188,62500000.0
2006-08-04 12:17:00,0.61877,0.61896,0.61874,0.6189,87600000.0
2006-08-04 12:18:00,0.619,0.619,0.61859,0.61859,111200001.0
2006-08-04 12:19:00,0.61843,0.61843,0.61831,0.61831,100299999.0
2006-08-04 12:20:00,0.61834,0.61834,0.61819,0.61819,97199999.0
2006-08-04 12:21:00,0.6181,0.61826,0.6181,0.61823,93500001.0
2006-08-04 12:22:00,0.61828,0.61849,0.61826,0.61849,83800000.0
2006-08-04 12:23:00,0.61844,0.61862,0.61844,0.61862,73500000.0
2006-08-04 12:24:00,0.61867,0.61871,0.61842,0.61845,128600000.0
2006-08-04 12:25:00,0.61848,0.61853,0.61842,0.61853,64499999.0
2006-08-04 12:26:00,0.61854,0.61854,0.6184,0.61845,93800000.0
2006-08-04 12:27:00,0.61847,0.61854,0.61847,0.61854,31500000.0
2006-08-04 12:28:00,0.6185,0.61858,0.61847,0.61858,75999999.0
2006-08-04 12:29:00,0.6185,0.6185,0.6185,0.6185,8500000.0
2006-08-04 12:30:00,0.61845,0.6185,0.61845,0.61848,39800000.0
2006-08-04 12:31:00,0.61855,0.61857,0.61835,0.6185,77699999.0
2006-08-04 12:32:00,0.6186,0.6186,0.61848,0.6185,116700001.0
2006-08-04 12:33:00,0.61855,0.61855,0.61843,0.61843,53599999.0
2006-08-04 12:34:00,0.6185,0.61855,0.61845,0.6185,118799998.0
2006-08-04 12:35:00,0.6185,0.61855,0.61845,0.61855,69600002.0
2006-08-04 12:36:00,0.6185,0.61858,0.6183,0.61847,64500000.0
2006-08-04 12:37:00,0.61843,0.61858,0.61843,0.61848,67800001.0
2006-08-04 12:38:00,0.61855,0.61858,0.6183,0.61855,76700000.0
2006-08-04 12:39:00,0.61855,0.61855,0.61845,0.61855,104100000.0
2006-08-04 12:40:00,0.6185,0.6186,0.6183,0.6186,144300000.0
2006-08-04 12:41:00,0.61862,0.61865,0.61862,0.61865,34200000.0
2006-08-04 12:42:00,0.61873,0.61875,0.6187,0.6187,48600000.0
2006-08-04 12:43:00,0.6187,0.61871,0.61864,0.61871,78000001.0
2006-08-04 12:44:00,0.61864,0.61874,0.61863,0.61874,101000000.0
2006-08-04 12:45:00,0.61875,0.61875,0.61875,0.61875,36300001.0
2006-08-04 12:46:00,0.61872,0.61872,0.61862,0.61862,25500000.0
2006-08-04 12:47:00,0.61876,0.61884,0.61876,0.61884,23900000.0
2006-08-04 12:48:00,0.61888,0.61888,0.61865,0.6187,86899999.0
2006-08-04 12:49:00,0.61873,0.61875,0.6187,0.6187,16200000.0
2006-08-04 12:50:00,0.61865,0.6188,0.61865,0.61865,82699998.0
2006-08-04 12:51:00,0.61884,0.61888,0.61868,0.61868,78500001.0
2006-08-04 12:52:00,0.61867,0.61888,0.61866,0.61873,117400001.0
2006-08-04 12:53:00,0.61867,0.61897,0.61867,0.61897,81300001.0
2006-08-04 12:54:00,0.61902,0.61902,0.61899,0.61899,68999999.0
2006-08-04 12:55:00,0.61886,0.61892,0.6187,0.61892,133899998.0
2006-08-04 12:56:00,0.619,0.619,0.6189,0.6189,66300001.0
2006-08-04 12:57:00,0.6189,0.6189,0.6189,0.6189,23200000.0
2006-08-04 12:58:00,0.61895,0.61895,0.61885,0.6189,113899999.0
2006-08-04 12:59:00,0.61874,0.61874,0.61856,0.61856,8000000.0
2006-08-04 13:00:00,0.61841,0.61848,0.61826,0.61826,86100002.0
2006-08-04 13:01:00,0.61827,0.6184,0.61827,0.61837,81200000.0
2006-08-04 13:02:00,0.6183,0.6184,0.6183,0.61835,127599999.0
2006-08-04 13:03:00,0.61819,0.61819,0.6179,0.61797,32900000.0
2006-08-04 13:04:00,0.61792,0.61799,0.61788,0.61797,99800001.0
2006-08-04 13:05:00,0.61814,0.61828,0.61806,0.61806,73700001.0
2006-08-04 13:06:00,0.61795,0.61798,0.61787,0.61789,74800000.0
2006-08-04 13:07:00,0.61769,0.61799,0.61769,0.61799,73299999.0
2006-08-04 13:08:00,0.61793,0.61841,0.61793,0.61815,104700000.0
2006-08-04 13:09:00,0.61838,0.61843,0.61817,0.61817,107300002.0
2006-08-04 13:10:00,0.61824,0.61833,0.61818,0.61818,73200001.0
2006-08-04 13:11:00,0.61815,0.61823,0.61799,0.61799,85100001.0
2006-08-04 13:12:00,0.61807,0.61813,0.61799,0.61813,77400000.0
2006-08-04 13:13:00,0.61809,0.61811,0.61804,0.61807,68099999.0
2006-08-04 13:14:00,0.618,0.61805,0.618,0.61801,46300000.0
2006-08-04 13:15:00,0.61801,0.61801,0.61786,0.61795,121400001.0
2006-08-04 13:16:00,0.61795,0.61795,0.61785,0.61785,12700000.0
2006-08-04 13:17:00,0.61785,0.61796,0.61785,0.61796,55000000.0
2006-08-04 13:18:00,0.61791,0.6181,0.61783,0.61783,109799997.0
2006-08-04 13:19:00,0.6179,0.61795,0.61785,0.61795,44599999.0
2006-08-04 13:20:00,0.61795,0.618,0.61785,0.61792,48400000.0
2006-08-04 13:21:00,0.61793,0.61795,0.61785,0.61785,53599999.0
2006-08-04 13:22:00,0.61795,0.61795,0.61785,0.6179,53400000.0
2006-08-04 13:23:00,0.61797,0.61806,0.61788,0.61798,127000000.0
2006-08-04 13:24:00,0.6179,0.61801,0.61779,0.61779,187200002.0
2006-08-04 13:25:00,0.61804,0.61816,0.61804,0.61812,74500000.0
2006-08-04 13:26:00,0.61811,0.61819,0.61788,0.6181,134499999.0
2006-08-04 13:27:00,0.61806,0.61811,0.61792,0.61792,111900001.0
2006-08-04 13:28:00,0.618,0.61803,0.61791,0.61796,106099999.0
2006-08-04 13:29:00,0.61796,0.618,0.61786,0.61788,151099999.0
2006-08-04 13:30:00,0.61775,0.61789,0.61775,0.61788,120099999.0
2006-08-04 13:31:00,0.61783,0.61802,0.61781,0.61802,150000002.0
2006-08-04 13:32:00,0.61799,0.61799,0.61793,0.61798,120599998.0
2006-08-04 13:33:00,0.61812,0.61828,0.61807,0.61807,71900000.0
2006-08-04 13:34:00,0.61797,0.61814,0.61797,0.61812,56400000.0
2006-08-04 13:35:00,0.61816,0.61816,0.61796,0.61799,97000001.0
2006-08-04 13:36:00,0.61803,0.61817,0.61803,0.61806,116999999.0
2006-08-04 13:37:00,0.61811,0.61819,0.61783,0.61783,107000001.0
2006-08-04 13:38:00,0.61779,0.61799,0.61778,0.61787,149699999.0
2006-08-04 13:39:00,0.61788,0.61792,0.61788,0.61789,116700001.0
2006-08-04 13:40:00,0.6179,0.61795,0.61785,0.61795,44700000.0
2006-08-04 13:41:00,0.61787,0.61821,0.61787,0.61805,161300000.0
2006-08-04 13:42:00,0.61797,0.61816,0.61797,0.61803,74700000.0
2006-08-04 13:43:00,0.61814,0.61823,0.61813,0.61823,43700000.0
2006-08-04 13:44:00,0.61828,0.61835,0.61812,0.6183,101799998.0
2006-08-04 13:45:00,0.61829,0.61831,0.61823,0.61828,96999999.0
2006-08-04 13:46:00,0.61823,0.61828,0.61822,0.61828,88400001.0
2006-08-04 13:47:00,0.6183,0.61836,0.61828,0.61828,113799997.0
2006-08-04 13:48:00,0.6182,0.61835,0.6182,0.61823,59300001.0
2006-08-04 13:49:00,0.61835,0.61847,0.61832,0.61847,56000000.0
2006-08-04 13:50:00,0.61841,0.61859,0.61841,0.61858,87999999.0
2006-08-04 13:51:00,0.61845,0.61845,0.61832,0.61832,50700000.0
2006-08-04 13:52:00,0.61833,0.61849,0.61828,0.61833,103700000.0
2006-08-04 13:53:00,0.61833,0.61833,0.61816,0.61827,82700000.0
2006-08-04 13:54:00,0.6183,0.6183,0.61822,0.61828,72199999.0
2006-08-04 13:55:00,0.61825,0.6183,0.61815,0.6182,49700000.0
2006-08-04 13:56:00,0.61822,0.6183,0.61822,0.61822,49599999.0
2006-08-04 13:57:00,0.6184,0.6184,0.61835,0.61835,66599999.0
2006-08-04 13:58:00,0.61832,0.61837,0.61828,0.61828,83100000.0
2006-08-04 13:59:00,0.61825,0.61838,0.61825,0.61825,64500000.0
2006-08-04 14:00:00,0.61827,0.61835,0.61805,0.61825,51599999.0
2006-08-04 14:01:00,0.6183,0.61835,0.61825,0.6183,96400000.0
2006-08-04 14:02:00,0.61835,0.61835,0.61825,0.6183,27100000.0
2006-08-04 14:03:00,0.61835,0.6184,0.61828,0.6183,91400000.0
2006-08-04 14:04:00,0.61835,0.6184,0.6183,0.6184,121199996.0
2006-08-04 14:05:00,0.61839,0.61863,0.61839,0.61862,102499999.0
2006-08-04 14:06:00,0.61866,0.61868,0.61855,0.61865,98900000.0
2006-08-04 14:07:00,0.6186,0.6187,0.61855,0.61855,47599999.0
2006-08-04 14:08:00,0.61835,0.61854,0.61832,0.61854,84100000.0
2006-08-04 14:09:00,0.61852,0.61852,0.61835,0.61835,126000001.0
2006-08-04 14:10:00,0.61849,0.61858,0.61849,0.61858,55800000.0
2006-08-04 14:11:00,0.6186,0.6186,0.61855,0.61855,56700000.0
2006-08-04 14:12:00,0.61854,0.61863,0.61854,0.6186,50700000.0
2006-08-04 14:13:00,0.6186,0.61865,0.6185,0.6186,59100001.0
2006-08-04 14:14:00,0.61856,0.61865,0.61846,0.6186,103500001.0
2006-08-04 14:15:00,0.6186,0.6186,0.61855,0.61857,44700000.0
2006-08-04 14:16:00,0.6185,0.61867,0.61847,0.61848,77600001.0
2006-08-04 14:17:00,0.6185,0.6185,0.6185,0.6185,31900000.0
2006-08-04 14:18:00,0.61849,0.61871,0.61848,0.61849,135700000.0
2006-08-04 14:19:00,0.61841,0.61853,0.61837,0.61852,112600000.0
2006-08-04 14:20:00,0.61857,0.61872,0.61847,0.61852,140099999.0
2006-08-04 14:21:00,0.61864,0.61881,0.61864,0.61881,23199999.0
2006-08-04 14:22:00,0.61902,0.61902,0.61871,0.61875,131500001.0
2006-08-04 14:23:00,0.61863,0.61881,0.6185,0.61881,122600003.0
2006-08-04 14:24:00,0.61892,0.61905,0.61892,0.61903,112500000.0
2006-08-04 14:25:00,0.61882,0.61882,0.61857,0.61875,108000001.0
2006-08-04 14:26:00,0.61862,0.61862,0.61835,0.61849,97400002.0
2006-08-04 14:27:00,0.6186,0.61869,0.6184,0.6184,81300001.0
2006-08-04 14:28:00,0.61828,0.61908,0.61828,0.61856,124299998.0
2006-08-04 14:29:00,0.61832,0.61848,0.61816,0.61816,70399999.0
2006-08-04 14:30:00,0.61869,0.62102,0.61869,0.62097,74800000.0
2006-08-04 14:31:00,0.62085,0.62192,0.62082,0.62192,76400000.0
2006-08-04 14:32:00,0.62185,0.62185,0.62121,0.62156,117700001.0
2006-08-04 14:33:00,0.62072,0.62072,0.61895,0.61934,86500000.0
2006-08-04 14:34:00,0.62016,0.62026,0.61999,0.62006,154400002.0
2006-08-04 14:35:00,0.62012,0.62031,0.62003,0.62003,139599997.0
2006-08-04 14:36:00,0.62008,0.62036,0.62008,0.62036,54200000.0
2006-08-04 14:37:00,0.62021,0.62066,0.62021,0.62066,49399999.0
2006-08-04 14:38:00,0.62075,0.62077,0.62057,0.62072,128800001.0
2006-08-04 14:39:00,0.62068,0.62083,0.62064,0.62083,145900003.0
2006-08-04 14:40:00,0.62078,0.62078,0.62047,0.62047,49700000.0
2006-08-04 14:41:00,0.62049,0.62049,0.6204,0.62042,78399999.0
2006-08-04 14:42:00,0.62043,0.62082,0.62043,0.62082,74600000.0
2006-08-04 14:43:00,0.62071,0.62071,0.62046,0.62063,72500000.0
2006-08-04 14:44:00,0.62054,0.6206,0.62054,0.62058,83400001.0
2006-08-04 14:45:00,0.6205,0.62072,0.6205,0.62053,55800001.0
2006-08-04 14:46:00,0.62052,0.62095,0.62052,0.62095,74100000.0
2006-08-04 14:47:00,0.62082,0.62116,0.62068,0.62108,140000000.0
2006-08-04 14:48:00,0.62117,0.62122,0.62116,0.62116,155399999.0
2006-08-04 14:49:00,0.62116,0.62119,0.62103,0.62103,91499998.0
2006-08-04 14:50:00,0.62127,0.62148,0.62127,0.62148,35800000.0
2006-08-04 14:51:00,0.62167,0.62168,0.62159,0.62167,46200000.0
2006-08-04 14:52:00,0.62154,0.62154,0.62127,0.62127,44800000.0
2006-08-04 14:53:00,0.62147,0.62167,0.62133,0.62133,115500002.0
2006-08-04 14:54:00,0.62165,0.62193,0.62165,0.62176,63700000.0
2006-08-04 14:55:00,0.62148,0.62148,0.6213,0.62131,74900002.0
2006-08-04 14:56:00,0.62126,0.62134,0.62126,0.62134,26399999.0
2006-08-04 14:57:00,0.62132,0.62168,0.62132,0.62168,72800001.0
2006-08-04 14:58:00,0.62169,0.62186,0.62168,0.62168,82400000.0
2006-08-04 14:59:00,0.62167,0.62167,0.62147,0.62148,90700000.0
2006-08-04 15:00:00,0.62152,0.62154,0.62125,0.6213,103199997.0
2006-08-04 15:01:00,0.62133,0.62144,0.62133,0.62138,104400000.0
2006-08-04 15:02:00,0.62152,0.62173,0.62152,0.62154,82800000.0
2006-08-04 15:03:00,0.62161,0.62177,0.62146,0.62153,96699998.0
2006-08-04 15:04:00,0.62151,0.62156,0.62137,0.62143,60599999.0
2006-08-04 15:05:00,0.62145,0.62167,0.62145,0.62165,64099999.0
2006-08-04 15:06:00,0.62171,0.62171,0.62154,0.62155,153099998.0
2006-08-04 15:07:00,0.62155,0.62167,0.62146,0.62147,67800000.0
2006-08-04 15:08:00,0.62143,0.62159,0.62138,0.62138,132199999.0
2006-08-04 15:09:00,0.62157,0.62163,0.62155,0.62158,39999999.0
2006-08-04 15:10:00,0.62165,0.6217,0.6216,0.6216,77400000.0
2006-08-04 15:11:00,0.62153,0.62161,0.62153,0.62155,49400000.0
2006-08-04 15:12:00,0.62162,0.62167,0.62157,0.6216,115600001.0
2006-08-04 15:13:00,0.62161,0.62185,0.62161,0.62169,87600000.0
2006-08-04 15:14:00,0.62173,0.62173,0.62164,0.62168,103900000.0
2006-08-04 15:15:00,0.6217,0.62201,0.6217,0.62201,120699998.0
2006-08-04 15:16:00,0.62195,0.62195,0.62182,0.62189,155500000.0
2006-08-04 15:17:00,0.62189,0.62198,0.62171,0.62171,86000001.0
2006-08-04 15:18:00,0.62178,0.62189,0.62178,0.62187,57900000.0
2006-08-04 15:19:00,0.62197,0.62197,0.62181,0.62181,77100000.0
2006-08-04 15:20:00,0.62176,0.62196,0.62168,0.62196,137000001.0
2006-08-04 15:21:00,0.62203,0.62212,0.62183,0.6219,109600000.0
2006-08-04 15:22:00,0.6219,0.6219,0.62169,0.6218,75100000.0
2006-08-04 15:23:00,0.62181,0.6219,0.6218,0.62188,101599998.0
2006-08-04 15:24:00,0.62194,0.62194,0.62163,0.62185,97399999.0
2006-08-04 15:25:00,0.62192,0.62192,0.62167,0.62167,125799999.0
2006-08-04 15:26:00,0.62166,0.62177,0.62165,0.62174,89099999.0
2006-08-04 15:27:00,0.6217,0.62194,0.6217,0.6219,86500000.0
2006-08-04 15:28:00,0.62185,0.622,0.62182,0.62185,88400000.0
2006-08-04 15:29:00,0.62188,0.62207,0.62188,0.622,116400001.0
2006-08-04 15:30:00,0.62206,0.6221,0.62206,0.62207,64900000.0
2006-08-04 15:31:00,0.6221,0.6221,0.6219,0.6219,69100000.0
2006-08-04 15:32:00,0.62183,0.62183,0.62171,0.62171,30800000.0
2006-08-04 15:33:00,0.62176,0.62179,0.62176,0.62179,26400000.0
2006-08-04 15:34:00,0.62166,0.62172,0.62163,0.62169,57900000.0
2006-08-04 15:35:00,0.62163,0.62163,0.62157,0.62157,18400000.0
2006-08-04 15:36:00,0.62157,0.62164,0.6215,0.6215,126099999.0
2006-08-04 15:37:00,0.62146,0.62153,0.6214,0.62147,34300000.0
2006-08-04 15:38:00,0.62164,0.62164,0.62154,0.62154,22200000.0
2006-08-04 15:39:00,0.6215,0.62158,0.62145,0.62158,116700000.0
2006-08-04 15:40:00,0.62155,0.62155,0.62133,0.62133,96300000.0
2006-08-04 15:41:00,0.6214,0.6214,0.62115,0.62129,68599999.0
2006-08-04 15:42:00,0.62135,0.62145,0.6213,0.62135,51700000.0
2006-08-04 15:43:00,0.62147,0.62165,0.62147,0.62164,111900000.0
2006-08-04 15:44:00,0.62177,0.62178,0.62166,0.62166,80500000.0
2006-08-04 15:45:00,0.6219,0.6219,0.62147,0.62183,62199999.0
2006-08-04 15:46:00,0.62205,0.62215,0.62192,0.62192,134300000.0
2006-08-04 15:47:00,0.62192,0.62192,0.62181,0.62188,82199999.0
2006-08-04 15:48:00,0.62192,0.622,0.62191,0.62192,47899999.0
2006-08-04 15:49:00,0.62184,0.622,0.62181,0.62196,70500000.0
2006-08-04 15:50:00,0.62184,0.62184,0.62176,0.62179,114199999.0
2006-08-04 15:51:00,0.6219,0.62199,0.62183,0.62183,45200000.0
2006-08-04 15:52:00,0.62168,0.62188,0.62168,0.6218,61400000.0
2006-08-04 15:53:00,0.62178,0.62198,0.62178,0.62198,97600002.0
2006-08-04 15:54:00,0.62203,0.62213,0.62198,0.622,144300001.0
2006-08-04 15:55:00,0.62199,0.62218,0.62189,0.62218,78400000.0
2006-08-04 15:56:00,0.62219,0.62236,0.62207,0.62228,135600003.0
2006-08-04 15:57:00,0.62242,0.62253,0.62242,0.62245,52200000.0
2006-08-04 15:58:00,0.62255,0.62255,0.62255,0.62255,20000000.0
2006-08-04 15:59:00,0.6225,0.62251,0.62242,0.62248,91099998.0
2006-08-04 16:00:00,0.62231,0.62235,0.62229,0.62233,91500001.0
2006-08-04 16:01:00,0.62238,0.62247,0.62231,0.62246,143700000.0
2006-08-04 16:02:00,0.62244,0.62249,0.62235,0.62235,99900000.0
2006-08-04 16:03:00,0.62248,0.62248,0.62244,0.62244,27599999.0
2006-08-04 16:04:00,0.62258,0.62269,0.62258,0.62267,64599999.0
2006-08-04 16:05:00,0.62254,0.62263,0.62249,0.6226,139299998.0
2006-08-04 16:06:00,0.62259,0.62262,0.62245,0.62262,128400003.0
2006-08-04 16:07:00,0.6226,0.62265,0.62257,0.62265,30300000.0
2006-08-04 16:08:00,0.62259,0.62263,0.62246,0.62246,94600002.0
2006-08-04 16:09:00,0.62227,0.62227,0.62203,0.62203,36500000.0
2006-08-04 16:10:00,0.62223,0.62227,0.62205,0.62213,133100000.0
2006-08-04 16:11:00,0.62219,0.62256,0.62219,0.6225,60000001.0
2006-08-04 16:12:00,0.62254,0.62264,0.62246,0.62262,70100000.0
2006-08-04 16:13:00,0.62249,0.62249,0.62226,0.62226,68300000.0
2006-08-04 16:14:00,0.62227,0.62231,0.6222,0.6222,93300002.0
2006-08-04 16:15:00,0.62215,0.62225,0.62215,0.62224,172500002.0
2006-08-04 16:16:00,0.6224,0.6224,0.62217,0.62227,54900000.0
2006-08-04 16:17:00,0.62219,0.62224,0.62214,0.62224,92400001.0
2006-08-04 16:18:00,0.62217,0.6223,0.6221,0.6222,61500000.0
2006-08-04 16:19:00,0.62218,0.62221,0.62202,0.62207,157799996.0
2006-08-04 16:20:00,0.6221,0.62217,0.62205,0.62217,38199999.0
2006-08-04 16:21:00,0.62201,0.62207,0.62192,0.62192,97000001.0
2006-08-04 16:22:00,0.62199,0.62248,0.62199,0.62248,94299998.0
2006-08-04 16:23:00,0.62243,0.62248,0.62241,0.62242,60600000.0
2006-08-04 16:24:00,0.62255,0.6226,0.62254,0.6226,46700000.0
2006-08-04 16:25:00,0.6226,0.62268,0.62258,0.62265,114799999.0
2006-08-04 16:26:00,0.6226,0.62278,0.6226,0.62261,122200000.0
2006-08-04 16:27:00,0.6226,0.62266,0.62256,0.62258,77199999.0
2006-08-04 16:28:00,0.62222,0.62261,0.62222,0.62261,86300001.0
2006-08-04 16:29:00,0.62263,0.62263,0.62252,0.6226,63600000.0
2006-08-04 16:30:00,0.62261,0.62276,0.62252,0.62253,96300002.0
2006-08-04 16:31:00,0.62264,0.62279,0.62254,0.62254,96200000.0
2006-08-04 16:32:00,0.62253,0.6227,0.62237,0.6227,91300001.0
2006-08-04 16:33:00,0.62278,0.62278,0.62247,0.6226,99499999.0
2006-08-04 16:34:00,0.62245,0.6226,0.62239,0.62247,198500001.0
2006-08-04 16:35:00,0.62239,0.62239,0.6221,0.62217,100100000.0
2006-08-04 16:36:00,0.62211,0.6223,0.62209,0.6223,121100000.0
2006-08-04 16:37:00,0.62229,0.62248,0.62229,0.62245,184199999.0
2006-08-04 16:38:00,0.62245,0.62251,0.62235,0.62235,104300000.0
2006-08-04 16:39:00,0.62225,0.62225,0.62192,0.62217,54800001.0
2006-08-04 16:40:00,0.6222,0.62226,0.62209,0.62209,61199999.0
2006-08-04 16:41:00,0.62202,0.6221,0.62196,0.6221,40000000.0
2006-08-04 16:42:00,0.6223,0.6224,0.6223,0.6224,33400000.0
2006-08-04 16:43:00,0.62254,0.62269,0.62254,0.62255,39400000.0
2006-08-04 16:44:00,0.62262,0.62289,0.62262,0.62288,87200000.0
2006-08-04 16:45:00,0.62301,0.62301,0.62284,0.62285,112600000.0
2006-08-04 16:46:00,0.62299,0.623,0.62281,0.62298,109700000.0
2006-08-04 16:47:00,0.62313,0.62336,0.62313,0.62336,104499999.0
2006-08-04 16:48:00,0.6234,0.6234,0.62324,0.62335,113200000.0
2006-08-04 16:49:00,0.62351,0.62377,0.62351,0.62377,55700000.0
2006-08-04 16:50:00,0.62386,0.62419,0.62386,0.62419,74500001.0
2006-08-04 16:51:00,0.62441,0.62443,0.6242,0.6242,121499998.0
2006-08-04 16:52:00,0.62442,0.62454,0.62442,0.62449,86300000.0
2006-08-04 16:53:00,0.62462,0.62537,0.62462,0.62537,66900000.0
2006-08-04 16:54:00,0.62545,0.6256,0.62526,0.6256,158299999.0
2006-08-04 16:55:00,0.62552,0.62581,0.62534,0.6258,121100000.0
2006-08-04 16:56:00,0.62564,0.62564,0.62526,0.62528,55700000.0
2006-08-04 16:57:00,0.62542,0.62575,0.62542,0.62575,68399999.0
2006-08-04 16:58:00,0.62558,0.62574,0.62532,0.62532,121599999.0
2006-08-04 16:59:00,0.62537,0.6257,0.62523,0.6257,77800000.0
2006-08-04 17:00:00,0.62569,0.62569,0.62503,0.62511,115499998.0
2006-08-04 17:01:00,0.62491,0.62491,0.62468,0.62482,121299999.0
2006-08-04 17:02:00,0.62482,0.62505,0.62474,0.62495,139499999.0
2006-08-04 17:03:00,0.62506,0.62506,0.62484,0.62488,59999999.0
2006-08-04 17:04:00,0.62483,0.62506,0.62483,0.62506,46900000.0
2006-08-04 17:05:00,0.62505,0.62511,0.62481,0.62481,118700000.0
2006-08-04 17:06:00,0.62469,0.62488,0.62467,0.6248,65100000.0
2006-08-04 17:07:00,0.62485,0.62485,0.62475,0.6248,66699999.0
2006-08-04 17:08:00,0.62485,0.6249,0.6247,0.6248,77399999.0
2006-08-04 17:09:00,0.62484,0.62484,0.62469,0.62473,78300000.0
2006-08-04 17:10:00,0.62451,0.62451,0.62416,0.62416,38599999.0
2006-08-04 17:11:00,0.62391,0.62415,0.62391,0.62398,124700002.0
2006-08-04 17:12:00,0.624,0.62404,0.62388,0.62388,83700000.0
2006-08-04 17:13:00,0.62391,0.62405,0.6239,0.6239,117600000.0
2006-08-04 17:14:00,0.62391,0.6242,0.62391,0.62415,161100002.0
2006-08-04 17:15:00,0.62408,0.62408,0.62362,0.62362,59500001.0
2006-08-04 17:16:00,0.6237,0.62407,0.6237,0.62396,79599999.0
2006-08-04 17:17:00,0.62392,0.62414,0.62392,0.62404,72500000.0
2006-08-04 17:18:00,0.62405,0.62408,0.62397,0.62408,119300000.0
2006-08-04 17:19:00,0.62398,0.62398,0.6237,0.6237,87299998.0
2006-08-04 17:20:00,0.62388,0.62394,0.62382,0.6239,87799998.0
2006-08-04 17:21:00,0.62387,0.62393,0.62384,0.62385,53500001.0
2006-08-04 17:22:00,0.62377,0.62391,0.62377,0.62391,71699999.0
2006-08-04 17:23:00,0.62394,0.62403,0.62376,0.62388,138499999.0
2006-08-04 17:24:00,0.62385,0.62391,0.62369,0.62389,139600001.0
2006-08-04 17:25:00,0.62392,0.62408,0.6239,0.62408,92100000.0
2006-08-04 17:26:00,0.62407,0.62408,0.62389,0.62389,69300002.0
2006-08-04 17:27:00,0.62392,0.62392,0.62369,0.62383,131300000.0
2006-08-04 17:28:00,0.6237,0.62383,0.6237,0.62372,83600000.0
2006-08-04 17:29:00,0.62377,0.62392,0.62374,0.62392,61100000.0
2006-08-04 17:30:00,0.62396,0.62403,0.62392,0.62392,169600003.0
2006-08-04 17:31:00,0.62385,0.624,0.62385,0.62395,135899995.0
2006-08-04 17:32:00,0.62388,0.62389,0.62384,0.62384,85500000.0
2006-08-04 17:33:00,0.6239,0.6239,0.62376,0.62387,83600001.0
2006-08-04 17:34:00,0.62389,0.62394,0.62382,0.62382,36000000.0
2006-08-04 17:35:00,0.62379,0.62391,0.62374,0.62374,108999999.0
2006-08-04 17:36:00,0.62374,0.62382,0.62335,0.62342,104400000.0
2006-08-04 17:37:00,0.62361,0.62398,0.62361,0.62398,97800000.0
2006-08-04 17:38:00,0.62392,0.62392,0.62375,0.62387,137199999.0
2006-08-04 17:39:00,0.62387,0.62387,0.62377,0.62377,72600000.0
2006-08-04 17:40:00,0.62346,0.62349,0.62333,0.62349,56299998.0
2006-08-04 17:41:00,0.62355,0.62363,0.62355,0.62363,34299999.0
2006-08-04 17:42:00,0.6237,0.62375,0.62365,0.6237,71700000.0
2006-08-04 17:43:00,0.62378,0.62385,0.62373,0.62375,84700000.0
2006-08-04 17:44:00,0.62375,0.62375,0.6237,0.62375,71599998.0
2006-08-04 17:45:00,0.62377,0.62383,0.6236,0.62381,71700001.0
2006-08-04 17:46:00,0.62385,0.62385,0.62385,0.62385,34300000.0
2006-08-04 17:47:00,0.62356,0.62386,0.62356,0.62376,31700000.0
2006-08-04 17:48:00,0.62373,0.62373,0.62363,0.62367,110500000.0
2006-08-04 17:49:00,0.62353,0.62356,0.62353,0.62356,35899999.0
2006-08-04 17:50:00,0.62349,0.62364,0.62349,0.62358,77099999.0
2006-08-04 17:51:00,0.62351,0.62363,0.62346,0.62346,133299999.0
2006-08-04 17:52:00,0.62345,0.6235,0.62345,0.6235,22200000.0
2006-08-04 17:53:00,0.62353,0.62365,0.62352,0.62365,99400004.0
2006-08-04 17:54:00,0.62363,0.62368,0.62363,0.62367,111200002.0
2006-08-04 17:55:00,0.62362,0.62388,0.62362,0.62388,66900001.0
2006-08-04 17:56:00,0.62385,0.62395,0.62385,0.6239,128500000.0
2006-08-04 17:57:00,0.6239,0.62393,0.62385,0.62385,33600000.0
2006-08-04 17:58:00,0.62395,0.62395,0.6239,0.62392,91700000.0
2006-08-04 17:59:00,0.62391,0.62402,0.62386,0.62402,174600002.0
2006-08-04 18:00:00,0.62404,0.62417,0.62392,0.62392,73800000.0
2006-08-04 18:01:00,0.6239,0.62395,0.62385,0.6239,117800000.0
2006-08-04 18:02:00,0.62418,0.62419,0.6241,0.62419,56200000.0
2006-08-04 18:03:00,0.62414,0.62414,0.62397,0.6241,245599999.0
2006-08-04 18:04:00,0.6241,0.62413,0.62393,0.62393,181599998.0
2006-08-04 18:05:00,0.62398,0.62414,0.62392,0.62392,274700001.0
2006-08-04 18:06:00,0.624,0.62405,0.62395,0.62405,108300000.0
2006-08-04 18:07:00,0.624,0.6241,0.62395,0.624,285500001.0
2006-08-04 18:08:00,0.62398,0.6241,0.62398,0.62402,98299999.0
2006-08-04 18:09:00,0.62407,0.62413,0.6239,0.62413,260499997.0
2006-08-04 18:10:00,0.62412,0.62419,0.6241,0.62418,181499999.0
2006-08-04 18:11:00,0.62418,0.6242,0.62414,0.62418,80500001.0
2006-08-04 18:12:00,0.62447,0.62471,0.62447,0.6246,70700000.0
2006-08-04 18:13:00,0.62466,0.62484,0.62456,0.62471,156699999.0
2006-08-04 18:14:00,0.62469,0.62501,0.62468,0.62501,101799999.0
2006-08-04 18:15:00,0.625,0.62508,0.62496,0.62508,175600000.0
2006-08-04 18:16:00,0.62504,0.62504,0.62479,0.62479,339300002.0
2006-08-04 18:17:00,0.62483,0.6253,0.62483,0.6253,153600000.0
2006-08-04 18:18:00,0.62545,0.62615,0.62545,0.62594,337300003.0
2006-08-04 18:19:00,0.62603,0.62617,0.62578,0.6259,233100002.0
2006-08-04 18:20:00,0.62572,0.62572,0.62527,0.62547,129599999.0
2006-08-04 18:21:00,0.62532,0.62532,0.62513,0.62513,260299996.0
2006-08-04 18:22:00,0.62506,0.62529,0.62506,0.62526,88200000.0
2006-08-04 18:23:00,0.62527,0.62534,0.62519,0.62532,361399997.0
2006-08-04 18:24:00,0.62533,0.62533,0.62509,0.62524,188900001.0
2006-08-04 18:25:00,0.62528,0.62545,0.62527,0.62542,156700000.0
2006-08-04 18:26:00,0.62548,0.62574,0.62548,0.62574,137400002.0
2006-08-04 18:27:00,0.62573,0.62603,0.62573,0.62597,340400001.0
2006-08-04 18:28:00,0.62581,0.62581,0.62538,0.62553,107900000.0
2006-08-04 18:29:00,0.62553,0.62562,0.6255,0.62562,305699997.0
2006-08-04 18:30:00,0.62561,0.62581,0.62553,0.62581,131300002.0
2006-08-04 18:31:00,0.6258,0.62596,0.62578,0.6259,224400000.0
2006-08-04 18:32:00,0.62589,0.62597,0.62589,0.62596,74300001.0
2006-08-04 18:33:00,0.62605,0.62607,0.6259,0.62592,211299999.0
2006-08-04 18:34:00,0.626,0.62605,0.62595,0.62605,95200000.0
2006-08-04 18:35:00,0.62607,0.62609,0.62598,0.62598,98200001.0
2006-08-04 18:36:00,0.626,0.62603,0.62582,0.62582,192099999.0
2006-08-04 18:37:00,0.6258,0.62591,0.62574,0.62591,161600005.0
2006-08-04 18:38:00,0.6259,0.62595,0.6259,0.62595,110799999.0
2006-08-04 18:39:00,0.6259,0.62598,0.62584,0.62591,310899998.0
2006-08-04 18:40:00,0.6259,0.62592,0.62578,0.62592,102000002.0
2006-08-04 18:41:00,0.6258,0.62595,0.6257,0.62573,260000003.0
2006-08-04 18:42:00,0.62583,0.62588,0.6258,0.62586,101200000.0
2006-08-04 18:43:00,0.62573,0.62573,0.6254,0.62543,659599996.0
2006-08-04 18:44:00,0.62537,0.62543,0.62528,0.62538,250200000.0
2006-08-04 18:45:00,0.6254,0.6254,0.62497,0.62498,430800000.0
2006-08-04 18:46:00,0.62491,0.62503,0.62491,0.62503,137199999.0
2006-08-04 18:47:00,0.62505,0.6251,0.62505,0.6251,139199999.0
2006-08-04 18:48:00,0.62511,0.62513,0.62498,0.62498,136899999.0
2006-08-04 18:49:00,0.62498,0.62502,0.62486,0.62486,181899998.0
2006-08-04 18:50:00,0.62492,0.62512,0.6249,0.62504,126599999.0
2006-08-04 18:51:00,0.62494,0.62511,0.62494,0.6251,117400002.0
2006-08-04 18:52:00,0.62509,0.62509,0.62488,0.62494,93400002.0
2006-08-04 18:53:00,0.62497,0.62497,0.62483,0.62488,79399998.0
2006-08-04 18:54:00,0.62485,0.62485,0.6248,0.6248,41399999.0
2006-08-04 18:55:00,0.62485,0.62485,0.62466,0.62473,129800000.0
2006-08-04 18:56:00,0.62479,0.62485,0.62477,0.6248,87899999.0
2006-08-04 18:57:00,0.62483,0.62487,0.62477,0.62484,70300000.0
2006-08-04 18:58:00,0.62484,0.62505,0.62484,0.62499,80200000.0
2006-08-04 18:59:00,0.62485,0.62495,0.62485,0.62495,201100001.0
2006-08-04 19:00:00,0.62492,0.62492,0.62481,0.62485,121900001.0
2006-08-04 19:01:00,0.62486,0.62486,0.62465,0.62465,92699999.0
2006-08-04 19:02:00,0.62479,0.62512,0.62479,0.62511,78600001.0
2006-08-04 19:03:00,0.6251,0.6252,0.6251,0.6251,184800000.0
2006-08-04 19:04:00,0.62504,0.62514,0.62492,0.62492,167300000.0
2006-08-04 19:05:00,0.62492,0.62504,0.62492,0.62503,90399999.0
2006-08-04 19:06:00,0.62498,0.62498,0.62485,0.6249,196599998.0
2006-08-04 19:07:00,0.62498,0.62508,0.62481,0.6249,262100002.0
2006-08-04 19:08:00,0.62506,0.62531,0.62504,0.62531,130699999.0
2006-08-04 19:09:00,0.62536,0.62536,0.62515,0.62526,133699998.0
2006-08-04 19:10:00,0.62531,0.6257,0.62531,0.6257,51100000.0
2006-08-04 19:11:00,0.62565,0.62576,0.62563,0.62572,130799999.0
2006-08-04 19:12:00,0.62569,0.62576,0.62568,0.62573,72000000.0
2006-08-04 19:13:00,0.62572,0.62591,0.62569,0.62588,65200000.0
2006-08-04 19:14:00,0.62598,0.62602,0.62596,0.62598,137400001.0
2006-08-04 19:15:00,0.626,0.62605,0.626,0.626,80100001.0
2006-08-04 19:16:00,0.62595,0.6261,0.62595,0.6261,95000000.0
2006-08-04 19:17:00,0.62606,0.62615,0.62594,0.62607,110000000.0
2006-08-04 19:18:00,0.62608,0.62614,0.62604,0.62614,86200000.0
2006-08-04 19:19:00,0.62603,0.62616,0.62601,0.62614,120099999.0
2006-08-04 19:20:00,0.6261,0.62615,0.626,0.626,164700001.0
2006-08-04 19:21:00,0.62607,0.62613,0.62591,0.62608,113299999.0
2006-08-04 19:22:00,0.62612,0.62616,0.62601,0.62609,102600000.0
2006-08-04 19:23:00,0.62606,0.62631,0.62606,0.62631,54199999.0
2006-08-04 19:24:00,0.62633,0.62633,0.6261,0.6261,87800001.0
2006-08-04 19:25:00,0.62613,0.62614,0.62601,0.62605,102300000.0
2006-08-04 19:26:00,0.62605,0.62609,0.62605,0.62608,41499999.0
2006-08-04 19:27:00,0.62606,0.62622,0.62602,0.62607,113700002.0
2006-08-04 19:28:00,0.6262,0.6262,0.626,0.626,173700002.0
2006-08-04 19:29:00,0.62605,0.62616,0.626,0.62607,87200000.0
2006-08-04 19:30:00,0.6261,0.6261,0.62605,0.6261,48800001.0
2006-08-04 19:31:00,0.62599,0.62615,0.62593,0.62603,92200000.0
2006-08-04 19:32:00,0.6261,0.6262,0.626,0.62605,135900000.0
2006-08-04 19:33:00,0.62599,0.62616,0.62599,0.62616,69400000.0
2006-08-04 19:34:00,0.6262,0.6262,0.62604,0.62615,166700000.0
2006-08-04 19:35:00,0.62614,0.62614,0.626,0.62607,214700001.0
2006-08-04 19:36:00,0.62603,0.62609,0.62595,0.62606,198400002.0
2006-08-04 19:37:00,0.6261,0.62615,0.62608,0.62608,109900001.0
2006-08-04 19:38:00,0.62615,0.62615,0.62607,0.6261,64900000.0
2006-08-04 19:39:00,0.62618,0.62626,0.62613,0.62613,160499999.0
2006-08-04 19:40:00,0.62616,0.62616,0.62603,0.62605,85900001.0
2006-08-04 19:41:00,0.62611,0.6262,0.62602,0.62602,58700000.0
2006-08-04 19:42:00,0.62597,0.62603,0.62592,0.62592,65900001.0
2006-08-04 19:43:00,0.62593,0.62597,0.62586,0.62587,93199999.0
2006-08-04 19:44:00,0.62597,0.626,0.6258,0.62592,95200000.0
2006-08-04 19:45:00,0.62587,0.62587,0.62556,0.62556,53500000.0
2006-08-04 19:46:00,0.62557,0.62562,0.62547,0.62559,98600001.0
2006-08-04 19:47:00,0.6256,0.6256,0.62555,0.62555,61399999.0
2006-08-04 19:48:00,0.6255,0.6256,0.6255,0.62555,47700000.0
2006-08-04 19:49:00,0.62555,0.62573,0.6254,0.6254,112000001.0
2006-08-04 19:50:00,0.62557,0.6256,0.6255,0.62555,143799999.0
2006-08-04 19:51:00,0.6256,0.62565,0.62555,0.6256,113000000.0
2006-08-04 19:52:00,0.62559,0.62566,0.62549,0.6256,171799997.0
2006-08-04 19:53:00,0.62563,0.62563,0.62552,0.62555,83200000.0
2006-08-04 19:54:00,0.62552,0.62565,0.62543,0.62555,122499999.0
2006-08-04 19:55:00,0.62545,0.62554,0.62539,0.6254,254100002.0
2006-08-04 19:56:00,0.6253,0.62539,0.62517,0.62523,208599998.0
2006-08-04 19:57:00,0.62528,0.62544,0.62528,0.62538,144700000.0
2006-08-04 19:58:00,0.62541,0.62541,0.62527,0.62532,181599998.0
2006-08-04 19:59:00,0.62534,0.62547,0.62532,0.62542,94800000.0
2006-08-04 20:00:00,0.62549,0.62561,0.62548,0.62558,258399998.0
2006-08-04 20:01:00,0.62567,0.62597,0.62567,0.62587,78300000.0
2006-08-04 20:02:00,0.62588,0.62588,0.6258,0.6258,85200000.0
2006-08-04 20:03:00,0.62591,0.62592,0.62584,0.62592,64600001.0
2006-08-04 20:04:00,0.6258,0.62584,0.62545,0.62583,172000000.0
2006-08-04 20:05:00,0.62593,0.62595,0.6258,0.62583,195000001.0
2006-08-04 20:06:00,0.62598,0.62599,0.62585,0.62595,241700000.0
2006-08-04 20:07:00,0.62599,0.62618,0.62599,0.62611,115399999.0
2006-08-04 20:08:00,0.6262,0.62625,0.6262,0.62622,131399999.0
2006-08-04 20:09:00,0.62625,0.6263,0.626,0.6262,118100001.0
2006-08-04 20:10:00,0.62616,0.62627,0.62611,0.62618,95200001.0
2006-08-04 20:11:00,0.6261,0.62612,0.6261,0.62612,76100000.0
2006-08-04 20:12:00,0.62615,0.62615,0.62605,0.6261,68600000.0
2006-08-04 20:13:00,0.62616,0.62616,0.62578,0.62605,75899999.0
2006-08-04 20:14:00,0.62611,0.62611,0.62598,0.62607,150000001.0
2006-08-04 20:15:00,0.62595,0.626,0.62595,0.626,37200000.0
2006-08-04 20:16:00,0.62597,0.62612,0.62587,0.62594,349200001.0
2006-08-04 20:17:00,0.62592,0.62607,0.62592,0.62605,170500001.0
2006-08-04 20:18:00,0.62602,0.62605,0.62597,0.62605,76099999.0
2006-08-04 20:19:00,0.62603,0.62603,0.62595,0.62597,91200000.0
2006-08-04 20:20:00,0.62605,0.62605,0.6259,0.62591,76599999.0
2006-08-04 20:21:00,0.62589,0.62601,0.62589,0.62595,28600000.0
2006-08-04 20:22:00,0.62595,0.62595,0.6259,0.62595,97100000.0
2006-08-04 20:23:00,0.62595,0.626,0.62585,0.626,82699999.0
2006-08-04 20:24:00,0.62595,0.62595,0.62565,0.62595,113800000.0
2006-08-04 20:25:00,0.62595,0.62597,0.62585,0.6259,119900000.0
2006-08-04 20:26:00,0.62592,0.62595,0.62577,0.62581,67699999.0
2006-08-04 20:27:00,0.6258,0.62585,0.6258,0.62585,78700000.0
2006-08-04 20:28:00,0.62588,0.62589,0.62586,0.62588,69999999.0
2006-08-04 20:29:00,0.62582,0.62583,0.6257,0.62572,179499996.0
2006-08-04 20:30:00,0.62558,0.62572,0.62558,0.62572,258300000.0
2006-08-04 20:31:00,0.62578,0.62578,0.62565,0.62575,166199999.0
2006-08-04 20:32:00,0.62565,0.62575,0.62565,0.62572,133700001.0
2006-08-04 20:33:00,0.6257,0.62577,0.62565,0.62567,195899998.0
2006-08-04 20:34:00,0.62574,0.62574,0.62564,0.62574,92500000.0
2006-08-04 20:35:00,0.62575,0.62575,0.62565,0.6257,110900000.0
2006-08-04 20:36:00,0.6257,0.62585,0.6256,0.62565,190400001.0
2006-08-04 20:37:00,0.62567,0.62585,0.62565,0.6257,180599999.0
2006-08-04 20:38:00,0.62568,0.62568,0.62556,0.62567,199800002.0
2006-08-04 20:39:00,0.6257,0.62575,0.6257,0.62575,83100002.0
2006-08-04 20:40:00,0.6257,0.6258,0.62565,0.6257,180299999.0
2006-08-04 20:41:00,0.6257,0.62573,0.62562,0.62568,227900002.0
2006-08-04 20:42:00,0.6256,0.62565,0.62552,0.6256,77999997.0
2006-08-04 20:43:00,0.62562,0.62574,0.62562,0.62567,106299999.0
2006-08-04 20:44:00,0.62561,0.62569,0.62561,0.62569,25800000.0
2006-08-04 20:45:00,0.6256,0.62565,0.62553,0.62555,40000000.0
2006-08-04 20:46:00,0.62561,0.62561,0.62538,0.62538,111599998.0
2006-08-04 20:47:00,0.62547,0.62559,0.62547,0.62558,81000000.0
2006-08-04 20:48:00,0.62549,0.62551,0.62535,0.62535,55600001.0
2006-08-04 20:49:00,0.62537,0.62548,0.62526,0.62538,120699999.0
2006-08-04 20:50:00,0.6254,0.62543,0.62533,0.62535,184200001.0
2006-08-04 20:51:00,0.62535,0.62545,0.62535,0.6254,49700000.0
2006-08-04 20:52:00,0.62539,0.62542,0.62529,0.62529,84300000.0
2006-08-04 20:53:00,0.62541,0.62543,0.62532,0.62533,244000000.0
2006-08-04 20:54:00,0.6253,0.62535,0.62525,0.62535,222900000.0
2006-08-04 20:55:00,0.62525,0.6253,0.62525,0.6253,17500000.0
2006-08-04 20:56:00,0.62516,0.62529,0.62494,0.62529,75600000.0
2006-08-04 20:57:00,0.6253,0.6254,0.62515,0.6253,57100001.0
2006-08-04 20:58:00,0.62532,0.62543,0.62529,0.6253,327499998.0
2006-08-04 20:59:00,0.62535,0.62545,0.6253,0.62535,157700002.0
2006-08-04 21:00:00,0.62535,0.62538,0.6253,0.62535,199000000.0
2006-08-04 21:01:00,0.62525,0.62537,0.62525,0.62537,87600000.0
2006-08-04 21:02:00,0.62535,0.6254,0.62533,0.62535,90499999.0
2006-08-04 21:03:00,0.6254,0.62545,0.6253,0.62545,135400002.0
2006-08-04 21:04:00,0.62535,0.6254,0.6253,0.6253,72400000.0
2006-08-04 21:05:00,0.6254,0.62545,0.6253,0.62535,61300000.0
2006-08-04 21:06:00,0.6253,0.62545,0.6253,0.62535,157000002.0
2006-08-04 21:07:00,0.6254,0.6254,0.62535,0.62535,79200000.0
2006-08-04 21:08:00,0.62535,0.6254,0.62525,0.62535,145599999.0
2006-08-04 21:09:00,0.62535,0.62545,0.6253,0.6254,146599999.0
2006-08-04 21:10:00,0.62535,0.6254,0.62535,0.6254,89300000.0
2006-08-04 21:11:00,0.62535,0.62535,0.62535,0.62535,21500000.0
2006-08-04 21:12:00,0.6253,0.62543,0.6253,0.62537,92600000.0
2006-08-04 21:13:00,0.62533,0.62538,0.6253,0.62535,86200000.0
2006-08-04 21:14:00,0.6254,0.6254,0.62535,0.62535,75800000.0
2006-08-04 21:15:00,0.62535,0.62545,0.6253,0.62535,207899999.0
2006-08-04 21:16:00,0.6254,0.6254,0.62523,0.6253,124799998.0
2006-08-04 21:17:00,0.6253,0.6254,0.6252,0.6254,177500000.0
2006-08-04 21:18:00,0.6254,0.6254,0.6253,0.62537,142300000.0
2006-08-04 21:19:00,0.6254,0.6254,0.6253,0.62535,156500000.0
2006-08-04 21:20:00,0.6254,0.62545,0.62525,0.6253,276099998.0
2006-08-04 21:21:00,0.6254,0.6254,0.6253,0.6254,92400000.0
2006-08-04 21:22:00,0.6254,0.6254,0.6253,0.62535,100499999.0
2006-08-04 21:23:00,0.6253,0.6254,0.6253,0.6254,147000000.0
2006-08-04 21:24:00,0.6254,0.6254,0.6253,0.62535,55500000.0
2006-08-04 21:25:00,0.62535,0.6254,0.62535,0.6254,93300000.0
2006-08-04 21:26:00,0.62537,0.6254,0.6253,0.62533,102300000.0
2006-08-04 21:27:00,0.62535,0.6254,0.6253,0.6254,133799999.0
2006-08-04 21:28:00,0.6254,0.6254,0.62535,0.62535,40700000.0
2006-08-04 21:29:00,0.62535,0.6254,0.6252,0.6253,188600001.0
2006-08-04 21:30:00,0.62537,0.62545,0.6253,0.6254,153200000.0
2006-08-04 21:31:00,0.6254,0.6254,0.62535,0.62535,7200000.0
2006-08-04 21:32:00,0.62535,0.6254,0.6253,0.6254,81000002.0
2006-08-04 21:33:00,0.6254,0.6254,0.62535,0.6254,82999999.0
2006-08-04 21:34:00,0.6254,0.6254,0.62527,0.62535,71400001.0
2006-08-04 21:35:00,0.62535,0.6254,0.62533,0.62535,181799998.0
2006-08-04 21:36:00,0.62535,0.62545,0.62528,0.6254,216799998.0
2006-08-04 21:37:00,0.62537,0.62545,0.62535,0.6254,143999998.0
2006-08-04 21:38:00,0.6254,0.62545,0.62535,0.62537,53100000.0
2006-08-04 21:39:00,0.62535,0.6254,0.62525,0.62537,58200000.0
2006-08-04 21:40:00,0.6254,0.62545,0.62525,0.62543,172100001.0
2006-08-04 21:41:00,0.62535,0.6254,0.6253,0.6254,103900000.0
2006-08-04 21:42:00,0.62537,0.6254,0.62535,0.6254,91699999.0
2006-08-04 21:43:00,0.62535,0.62545,0.6253,0.6253,64400000.0
2006-08-04 21:44:00,0.6254,0.6254,0.6252,0.6252,72400000.0
2006-08-04 21:45:00,0.62535,0.6254,0.62528,0.62535,103900000.0
2006-08-04 21:46:00,0.62533,0.6254,0.62532,0.62532,84900000.0
2006-08-04 21:47:00,0.62535,0.6254,0.62535,0.6254,76700001.0
2006-08-04 21:48:00,0.6254,0.6254,0.6254,0.6254,56499999.0
2006-08-04 21:49:00,0.62535,0.6254,0.62525,0.62533,110100001.0
2006-08-04 21:50:00,0.6254,0.62545,0.6253,0.62537,119599996.0
2006-08-04 21:51:00,0.62535,0.6254,0.62533,0.6254,88099999.0
2006-08-04 21:52:00,0.62535,0.6255,0.62532,0.6254,80500000.0
2006-08-04 21:53:00,0.6253,0.6254,0.6253,0.6254,47000000.0
2006-08-04 21:54:00,0.6254,0.6254,0.6253,0.62535,92400001.0
2006-08-04 21:55:00,0.62535,0.6254,0.62533,0.62535,106000001.0
2006-08-04 21:56:00,0.6254,0.6254,0.6253,0.6253,70799999.0
2006-08-04 21:57:00,0.62535,0.6254,0.62525,0.62537,114900000.0
2006-08-04 21:58:00,0.62535,0.6254,0.62535,0.6254,75000000.0
2006-08-04 21:59:00,0.62535,0.62545,0.62535,0.62535,57500000.0
2006-08-04 22:00:00,0.62535,0.6254,0.6253,0.6254,90500002.0
2006-08-04 22:01:00,0.62537,0.6254,0.6253,0.62535,47699999.0
2006-08-04 22:02:00,0.6254,0.6254,0.62535,0.62535,93999999.0
2006-08-04 22:03:00,0.6254,0.6254,0.62538,0.62538,68800000.0
2006-08-04 22:04:00,0.62535,0.6254,0.6253,0.62535,37300000.0
2006-08-04 22:05:00,0.6253,0.62545,0.6253,0.62533,93300000.0
2006-08-04 22:06:00,0.6253,0.6255,0.6252,0.62535,126299998.0
2006-08-04 22:07:00,0.62535,0.6254,0.6253,0.6253,93999999.0
2006-08-04 22:08:00,0.62535,0.6255,0.6253,0.6255,81800001.0
2006-08-04 22:09:00,0.6254,0.6254,0.6253,0.62537,42000000.0
2006-08-04 22:10:00,0.62535,0.6254,0.6253,0.62535,53500000.0
2006-08-04 22:11:00,0.62527,0.6254,0.62527,0.6254,109699999.0
2006-08-04 22:12:00,0.62535,0.6254,0.62528,0.62533,176499999.0
2006-08-04 22:13:00,0.62545,0.62545,0.6253,0.62535,107099999.0
2006-08-04 22:14:00,0.6254,0.6254,0.62525,0.62537,111600000.0
2006-08-04 22:15:00,0.62537,0.6254,0.6253,0.62535,118099999.0
2006-08-04 22:16:00,0.62533,0.62543,0.62533,0.62535,86399998.0
2006-08-04 22:17:00,0.6254,0.6254,0.6253,0.6254,102100000.0
2006-08-04 22:18:00,0.6254,0.6254,0.62525,0.62525,104800001.0
2006-08-04 22:19:00,0.62535,0.62545,0.62525,0.62535,92700000.0
2006-08-04 22:20:00,0.6254,0.6254,0.62535,0.62535,81699998.0
2006-08-04 22:21:00,0.6254,0.6254,0.6253,0.6254,81800000.0
2006-08-04 22:22:00,0.62543,0.62543,0.6253,0.6253,65000000.0
2006-08-04 22:23:00,0.6253,0.62545,0.6253,0.6254,117499999.0
2006-08-04 22:24:00,0.6253,0.6254,0.62528,0.6254,162900000.0
2006-08-04 22:25:00,0.6253,0.6254,0.6253,0.62535,76100000.0
2006-08-04 22:26:00,0.62535,0.6254,0.62533,0.6254,105300001.0
2006-08-04 22:27:00,0.6253,0.62545,0.6253,0.62545,125899997.0
2006-08-04 22:28:00,0.62525,0.62537,0.62525,0.62537,51600000.0
2006-08-04 22:29:00,0.62535,0.6254,0.62535,0.62535,36600001.0
2006-08-04 22:30:00,0.6254,0.62545,0.62535,0.6254,179399999.0
2006-08-04 22:31:00,0.6254,0.6254,0.62527,0.62527,78599999.0
2006-08-04 22:32:00,0.6254,0.6254,0.6254,0.6254,27900000.0
2006-08-04 22:33:00,0.62535,0.6254,0.62535,0.6254,75700000.0
2006-08-04 22:34:00,0.62535,0.6254,0.6251,0.62537,109300000.0
2006-08-04 22:35:00,0.62542,0.62542,0.62533,0.62533,166899993.0
2006-08-04 22:36:00,0.62535,0.6254,0.6253,0.62535,126799996.0
2006-08-04 22:37:00,0.62535,0.62535,0.6253,0.62535,98499999.0
2006-08-04 22:38:00,0.62525,0.62535,0.6251,0.62535,104299999.0
2006-08-04 22:39:00,0.62535,0.6254,0.62535,0.6254,8000000.0
2006-08-04 22:40:00,0.62535,0.6254,0.62525,0.6253,52400000.0
2006-08-04 22:41:00,0.62535,0.62535,0.62533,0.62535,63800002.0
2006-08-04 22:42:00,0.62535,0.62543,0.6253,0.62543,134200001.0
2006-08-04 22:43:00,0.62535,0.62545,0.6252,0.62535,231699998.0
2006-08-04 22:44:00,0.6254,0.62543,0.62527,0.62527,192199998.0
2006-08-04 22:45:00,0.62535,0.62545,0.6253,0.62535,181000000.0
2006-08-04 22:46:00,0.62537,0.6254,0.62515,0.6253,225800001.0
2006-08-04 22:47:00,0.6253,0.6254,0.6253,0.62538,87200000.0
2006-08-04 22:48:00,0.62533,0.62545,0.6252,0.62535,109900000.0
2006-08-04 22:49:00,0.62535,0.62535,0.62535,0.62535,17600000.0
2006-08-04 22:50:00,0.6254,0.6254,0.6251,0.62535,206399999.0
2006-08-04 22:51:00,0.62535,0.6254,0.62527,0.6253,128099999.0
2006-08-04 22:52:00,0.62537,0.62537,0.6253,0.62535,91100000.0
2006-08-04 22:53:00,0.6254,0.6254,0.6253,0.6254,82100001.0
2006-08-04 22:54:00,0.62538,0.6254,0.6253,0.6253,105599999.0
2006-08-04 22:55:00,0.6253,0.62545,0.6253,0.6253,98400000.0
2006-08-04 22:56:00,0.6254,0.62542,0.6253,0.62535,99400000.0
2006-08-04 22:57:00,0.62535,0.6255,0.62533,0.62538,116100000.0
2006-08-04 22:58:00,0.62535,0.62545,0.6253,0.62535,51600000.0
2006-08-04 22:59:00,0.6252,0.6254,0.62515,0.62515,174999999.0
2006-08-07 00:01:00,0.6264,0.6265,0.6264,0.6264,55000001.0
2006-08-07 00:02:00,0.6266,0.6266,0.6266,0.6266,55000001.0
2006-08-07 00:05:00,0.6263,0.6263,0.6263,0.6263,55000001.0
2006-08-07 00:09:00,0.6264,0.6264,0.6264,0.6264,55000001.0
2006-08-07 00:10:00,0.6265,0.6265,0.6264,0.6264,55000001.0
2006-08-07 00:12:00,0.6266,0.6266,0.6264,0.6265,55000001.0
2006-08-07 00:13:00,0.6266,0.6266,0.6266,0.6266,55000001.0
2006-08-07 00:14:00,0.6265,0.6266,0.6265,0.6266,55000001.0
2006-08-07 00:17:00,0.6265,0.6265,0.6265,0.6265,55000001.0
2006-08-07 00:19:00,0.6266,0.6266,0.6266,0.6266,55000001.0
2006-08-07 00:28:00,0.6265,0.6265,0.6265,0.6265,55000001.0
2006-08-07 00:29:00,0.6266,0.6266,0.6266,0.6266,55000001.0
2006-08-07 00:30:00,0.6267,0.6267,0.6266,0.6266,55000001.0
2006-08-07 00:31:00,0.6267,0.6267,0.6266,0.6267,55000001.0
2006-08-07 00:32:00,0.6268,0.6268,0.6268,0.6268,55000001.0
2006-08-07 00:33:00,0.6267,0.6267,0.6267,0.6267,55000001.0
2006-08-07 00:34:00,0.6266,0.6266,0.6266,0.6266,55000001.0
2006-08-07 00:36:00,0.6267,0.6267,0.6264,0.6264,55000001.0
2006-08-07 00:37:00,0.6265,0.6265,0.6265,0.6265,55000001.0
2006-08-07 00:38:00,0.6266,0.6266,0.6264,0.6264,55000001.0
2006-08-07 00:39:00,0.6266,0.6266,0.6266,0.6266,55000001.0
2006-08-07 00:40:00,0.6264,0.6264,0.6264,0.6264,55000001.0
2006-08-07 00:41:00,0.6265,0.6266,0.6265,0.6265,55000001.0
2006-08-07 00:42:00,0.6266,0.6266,0.6265,0.6266,55000001.0
2006-08-07 00:43:00,0.6267,0.6267,0.6267,0.6267,55000001.0
2006-08-07 00:44:00,0.6268,0.6268,0.6267,0.6267,55000001.0
2006-08-07 00:45:00,0.6266,0.6266,0.6264,0.6265,55000001.0
2006-08-07 00:46:00,0.6264,0.6265,0.6264,0.6264,55000001.0
2006-08-07 00:47:00,0.6263,0.6264,0.6263,0.6264,55000001.0
2006-08-07 00:48:00,0.6265,0.6266,0.6265,0.6266,55000001.0
2006-08-07 00:49:00,0.6264,0.6264,0.6264,0.6264,55000001.0
2006-08-07 00:50:00,0.6265,0.6265,0.6265,0.6265,55000001.0
2006-08-07 00:51:00,0.6263,0.6263,0.6263,0.6263,55000001.0
2006-08-07 00:52:00,0.6264,0.6264,0.6264,0.6264,55000001.0
2006-08-07 00:53:00,0.6265,0.6265,0.6263,0.6263,55000001.0
2006-08-07 00:56:00,0.6262,0.6262,0.6261,0.6261,55000001.0
2006-08-07 00:59:00,0.6258,0.6258,0.6258,0.6258,55000001.0
2006-08-07 01:02:00,0.6262,0.6262,0.6261,0.6261,55000001.0
2006-08-07 01:04:00,0.6262,0.6262,0.6262,0.6262,55000001.0
2006-08-07 01:09:00,0.6261,0.6261,0.6261,0.6261,55000001.0
2006-08-07 01:10:00,0.6262,0.6262,0.6262,0.6262,55000001.0
2006-08-07 01:23:00,0.6261,0.6261,0.6261,0.6261,55000001.0
2006-08-07 01:27:00,0.6263,0.6263,0.6263,0.6263,55000001.0
2006-08-07 01:28:00,0.6261,0.6261,0.6261,0.6261,55000001.0
2006-08-07 01:30:00,0.6262,0.6262,0.6262,0.6262,55000001.0
2006-08-07 01:33:00,0.6263,0.6263,0.6263,0.6263,55000001.0
2006-08-07 01:34:00,0.6262,0.6262,0.6262,0.6262,55000001.0
2006-08-07 01:39:00,0.6263,0.6263,0.6262,0.6262,55000001.0
2006-08-07 01:40:00,0.6264,0.6265,0.6262,0.6262,55000001.0
2006-08-07 01:42:00,0.6263,0.6263,0.6263,0.6263,55000001.0
2006-08-07 01:55:00,0.6264,0.6264,0.6264,0.6264,55000001.0
2006-08-07 01:56:00,0.6263,0.6264,0.6263,0.6263,55000001.0
2006-08-07 01:57:00,0.6264,0.6264,0.6263,0.6263,55000001.0
2006-08-07 02:00:00,0.62618,0.62618,0.626,0.62601,55000001.0
2006-08-07 02:01:00,0.62604,0.62608,0.62587,0.62608,118299999.0
2006-08-07 02:02:00,0.62605,0.6261,0.626,0.62603,111700001.0
2006-08-07 02:03:00,0.62594,0.62607,0.62594,0.62594,62100000.0
2006-08-07 02:04:00,0.62595,0.626,0.62595,0.62595,90700001.0
2006-08-07 02:05:00,0.62597,0.62597,0.62588,0.62596,66900000.0
2006-08-07 02:06:00,0.62589,0.62594,0.62589,0.62592,64600000.0
2006-08-07 02:07:00,0.62584,0.62592,0.62581,0.62592,83100000.0
2006-08-07 02:08:00,0.62584,0.626,0.62584,0.626,54300001.0
2006-08-07 02:09:00,0.62595,0.62595,0.6259,0.6259,37500000.0
2006-08-07 02:10:00,0.62595,0.62601,0.62586,0.62601,63000001.0
2006-08-07 02:11:00,0.62595,0.62595,0.62578,0.6259,68700000.0
2006-08-07 02:12:00,0.62592,0.62592,0.6258,0.62586,89200000.0
2006-08-07 02:13:00,0.6258,0.6259,0.62577,0.62577,77700001.0
2006-08-07 02:14:00,0.6258,0.6259,0.6258,0.6258,82899999.0
2006-08-07 02:15:00,0.62575,0.6259,0.62575,0.62578,72499999.0
2006-08-07 02:16:00,0.62573,0.62585,0.62573,0.6258,119800001.0
2006-08-07 02:17:00,0.62582,0.6259,0.62582,0.62588,129899999.0
2006-08-07 02:18:00,0.6257,0.62585,0.6257,0.6258,60800001.0
2006-08-07 02:19:00,0.6258,0.6259,0.62575,0.62577,78899999.0
2006-08-07 02:20:00,0.62587,0.62587,0.62575,0.6258,84100000.0
2006-08-07 02:21:00,0.6258,0.62592,0.6258,0.62592,89499998.0
2006-08-07 02:22:00,0.62589,0.62589,0.62573,0.62584,89700000.0
2006-08-07 02:23:00,0.62572,0.62592,0.62572,0.62576,161199999.0
2006-08-07 02:24:00,0.6258,0.62585,0.62575,0.6258,97200000.0
2006-08-07 02:25:00,0.62588,0.62598,0.62577,0.6259,66600000.0
2006-08-07 02:26:00,0.6259,0.6259,0.62574,0.62574,32500000.0
2006-08-07 02:27:00,0.62584,0.62598,0.62576,0.62576,76799999.0
2006-08-07 02:28:00,0.62585,0.62592,0.62585,0.6259,46200000.0
2006-08-07 02:29:00,0.6259,0.62604,0.62587,0.62593,132400001.0
2006-08-07 02:30:00,0.62597,0.62616,0.62588,0.62597,143499999.0
2006-08-07 02:31:00,0.62601,0.6263,0.62601,0.6263,111600002.0
2006-08-07 02:32:00,0.62624,0.62638,0.62624,0.62635,41200000.0
2006-08-07 02:33:00,0.6263,0.62638,0.62627,0.62638,91400000.0
2006-08-07 02:34:00,0.6263,0.6265,0.6263,0.6265,54900000.0
2006-08-07 02:35:00,0.6264,0.62642,0.62627,0.62642,104300000.0
2006-08-07 02:36:00,0.62647,0.62647,0.62635,0.62635,69000000.0
2006-08-07 02:37:00,0.62648,0.6265,0.62642,0.62642,41299999.0
2006-08-07 02:38:00,0.62648,0.62651,0.62646,0.6265,77100001.0
2006-08-07 02:39:00,0.6265,0.62665,0.6265,0.62655,40500000.0
2006-08-07 02:40:00,0.6265,0.6266,0.62645,0.62655,106700000.0
2006-08-07 02:41:00,0.62663,0.62664,0.6266,0.6266,65000001.0
2006-08-07 02:42:00,0.62673,0.62688,0.62669,0.62688,58900000.0
2006-08-07 02:43:00,0.62684,0.62684,0.62673,0.62673,42299999.0
2006-08-07 02:44:00,0.62665,0.62665,0.6266,0.6266,89099997.0
2006-08-07 02:45:00,0.62662,0.62667,0.62659,0.62667,63700000.0
2006-08-07 02:46:00,0.6266,0.62677,0.6266,0.62664,67600000.0
2006-08-07 02:47:00,0.62668,0.62671,0.62656,0.62671,66900000.0
2006-08-07 02:48:00,0.62675,0.62675,0.6267,0.6267,53000000.0
2006-08-07 02:49:00,0.62672,0.62677,0.62669,0.62675,65300001.0
2006-08-07 02:50:00,0.62673,0.62681,0.62664,0.62668,108200001.0
2006-08-07 02:51:00,0.62672,0.62684,0.62668,0.62668,109000000.0
2006-08-07 02:52:00,0.62663,0.62679,0.62659,0.62659,107199999.0
2006-08-07 02:53:00,0.6266,0.6267,0.6266,0.6267,37800000.0
2006-08-07 02:54:00,0.62662,0.62672,0.62662,0.62672,36100000.0
2006-08-07 02:55:00,0.62673,0.62673,0.6266,0.6266,32500000.0
2006-08-07 02:56:00,0.62663,0.62663,0.6265,0.6265,97700001.0
2006-08-07 02:57:00,0.62645,0.6265,0.62645,0.6265,46900000.0
2006-08-07 02:58:00,0.6265,0.6266,0.62645,0.6265,78800001.0
2006-08-07 02:59:00,0.62653,0.62655,0.62645,0.62645,95500002.0
2006-08-07 03:00:00,0.62647,0.62658,0.62647,0.62653,60700000.0
2006-08-07 03:01:00,0.6265,0.62655,0.6264,0.62655,74299999.0
2006-08-07 03:02:00,0.62645,0.62657,0.62645,0.62655,68800000.0
2006-08-07 03:03:00,0.62652,0.62652,0.62637,0.62638,78100000.0
2006-08-07 03:04:00,0.6265,0.62652,0.6265,0.6265,78899999.0
2006-08-07 03:05:00,0.62645,0.6266,0.62645,0.6266,105700000.0
2006-08-07 03:06:00,0.6265,0.62655,0.6265,0.62655,30200000.0
2006-08-07 03:07:00,0.62655,0.62655,0.62645,0.6265,28700000.0
2006-08-07 03:08:00,0.62646,0.6266,0.62646,0.62653,144100001.0
2006-08-07 03:09:00,0.62663,0.62675,0.62661,0.62667,67799998.0
2006-08-07 03:10:00,0.6266,0.62668,0.6266,0.6266,54100000.0
2006-08-07 03:11:00,0.6266,0.62665,0.62657,0.6266,60200000.0
2006-08-07 03:12:00,0.62665,0.6267,0.6265,0.62665,96800002.0
2006-08-07 03:13:00,0.62659,0.62659,0.62654,0.62654,46299999.0
2006-08-07 03:14:00,0.62653,0.62658,0.62649,0.6265,60400000.0
2006-08-07 03:15:00,0.62643,0.62643,0.62633,0.62638,135600001.0
2006-08-07 03:16:00,0.62645,0.6265,0.6264,0.62645,89899999.0
2006-08-07 03:17:00,0.62646,0.62655,0.62642,0.62642,63700000.0
2006-08-07 03:18:00,0.62648,0.62655,0.62645,0.6265,80100000.0
2006-08-07 03:19:00,0.62635,0.62662,0.62635,0.62652,93400000.0
2006-08-07 03:20:00,0.62658,0.6266,0.6265,0.6266,82299999.0
2006-08-07 03:21:00,0.6266,0.62665,0.6266,0.62665,47400002.0
2006-08-07 03:22:00,0.62655,0.62665,0.62655,0.6266,60899998.0
2006-08-07 03:23:00,0.62658,0.62662,0.62653,0.62653,62799999.0
2006-08-07 03:24:00,0.62655,0.62655,0.6265,0.62655,20700000.0
2006-08-07 03:25:00,0.62655,0.62655,0.62645,0.62655,53900000.0
2006-08-07 03:26:00,0.62655,0.6266,0.62645,0.62645,57500000.0
2006-08-07 03:27:00,0.62648,0.62648,0.62638,0.62642,59100001.0
2006-08-07 03:28:00,0.62629,0.6263,0.62619,0.62619,127800001.0
2006-08-07 03:29:00,0.62625,0.62632,0.62625,0.62632,53000001.0
2006-08-07 03:30:00,0.62627,0.62627,0.62608,0.62608,102199999.0
2006-08-07 03:31:00,0.6261,0.62616,0.62603,0.62613,85900000.0
2006-08-07 03:32:00,0.626,0.62603,0.62584,0.62603,84100000.0
2006-08-07 03:33:00,0.62605,0.62605,0.62595,0.62595,54899999.0
2006-08-07 03:34:00,0.62602,0.62602,0.62589,0.62597,90800000.0
2006-08-07 03:35:00,0.6261,0.6261,0.626,0.62605,78099999.0
2006-08-07 03:36:00,0.62593,0.62603,0.62593,0.626,52600001.0
2006-08-07 03:37:00,0.62607,0.62613,0.62602,0.62606,94900001.0
2006-08-07 03:38:00,0.6261,0.62615,0.6261,0.62615,92500001.0
2006-08-07 03:39:00,0.6262,0.62622,0.62617,0.6262,72699999.0
2006-08-07 03:40:00,0.62613,0.62625,0.62613,0.62625,87800000.0
2006-08-07 03:41:00,0.62625,0.62629,0.62618,0.62629,91599998.0
2006-08-07 03:42:00,0.6262,0.6264,0.6262,0.6264,122000000.0
2006-08-07 03:43:00,0.62624,0.62624,0.6262,0.6262,47700000.0
2006-08-07 03:44:00,0.62625,0.62625,0.6262,0.6262,58700000.0
2006-08-07 03:45:00,0.62632,0.62632,0.62623,0.62623,19900000.0
2006-08-07 03:46:00,0.62625,0.62628,0.62602,0.62624,140899998.0
2006-08-07 03:47:00,0.62626,0.62634,0.62626,0.62634,12000000.0
2006-08-07 03:48:00,0.62635,0.6265,0.6263,0.6265,127599998.0
2006-08-07 03:49:00,0.6264,0.62658,0.62637,0.62658,65000000.0
2006-08-07 03:50:00,0.62655,0.62657,0.6265,0.6265,101000002.0
2006-08-07 03:51:00,0.62655,0.62655,0.6265,0.6265,99100000.0
2006-08-07 03:52:00,0.62655,0.62655,0.6265,0.62655,47900000.0
2006-08-07 03:53:00,0.6265,0.62655,0.6265,0.6265,29000000.0
2006-08-07 03:54:00,0.62647,0.6266,0.62647,0.6266,50799999.0
2006-08-07 03:55:00,0.6264,0.62645,0.62635,0.62645,110500000.0
2006-08-07 03:56:00,0.62635,0.6264,0.62635,0.62635,95600000.0
2006-08-07 03:57:00,0.62631,0.62656,0.62631,0.62656,31500000.0
2006-08-07 03:58:00,0.62658,0.62662,0.62648,0.62653,158900002.0
2006-08-07 03:59:00,0.6265,0.6266,0.6265,0.62655,60200001.0
2006-08-07 04:00:00,0.6265,0.62655,0.6265,0.62655,40700000.0
2006-08-07 04:01:00,0.62652,0.62662,0.62649,0.62662,39800000.0
2006-08-07 04:02:00,0.62652,0.62652,0.62651,0.62651,25500000.0
2006-08-07 04:03:00,0.6265,0.6265,0.62645,0.62645,128399998.0
2006-08-07 04:04:00,0.62652,0.62655,0.6265,0.6265,74900000.0
2006-08-07 04:05:00,0.62645,0.62655,0.62645,0.62652,113799999.0
2006-08-07 04:06:00,0.62653,0.62653,0.62636,0.62647,137699998.0
2006-08-07 04:07:00,0.6265,0.62653,0.62641,0.62653,53000000.0
2006-08-07 04:08:00,0.62667,0.62667,0.62645,0.62645,140199999.0
2006-08-07 04:09:00,0.6265,0.62655,0.6265,0.62655,12000000.0
2006-08-07 04:10:00,0.62648,0.6266,0.62645,0.6265,71500000.0
2006-08-07 04:11:00,0.6265,0.62655,0.6265,0.62655,55099999.0
2006-08-07 04:12:00,0.62655,0.62655,0.62645,0.62653,133100001.0
2006-08-07 04:13:00,0.62652,0.62652,0.62643,0.62645,88000002.0
2006-08-07 04:14:00,0.62653,0.62655,0.6264,0.6264,44400000.0
2006-08-07 04:15:00,0.6265,0.6266,0.62648,0.62655,107299998.0
2006-08-07 04:16:00,0.62648,0.62652,0.62645,0.6265,104199998.0
2006-08-07 04:17:00,0.62657,0.62664,0.62654,0.6266,115599999.0
2006-08-07 04:18:00,0.62663,0.62663,0.62655,0.62663,88900000.0
2006-08-07 04:19:00,0.62655,0.62655,0.62655,0.62655,38299999.0
2006-08-07 04:20:00,0.6265,0.62663,0.6265,0.62657,59000000.0
2006-08-07 04:21:00,0.62665,0.62665,0.62655,0.62655,157099998.0
2006-08-07 04:22:00,0.62655,0.6267,0.62655,0.62655,105800000.0
2006-08-07 04:23:00,0.62658,0.62658,0.62651,0.62651,70100000.0
2006-08-07 04:24:00,0.6265,0.62655,0.62645,0.62645,67000001.0
2006-08-07 04:25:00,0.62641,0.62658,0.62641,0.62647,39100000.0
2006-08-07 04:26:00,0.6265,0.62655,0.62645,0.62645,46200000.0
2006-08-07 04:27:00,0.62652,0.62652,0.62639,0.62641,8500000.0
2006-08-07 04:28:00,0.6265,0.6265,0.62635,0.62645,84700000.0
2006-08-07 04:29:00,0.62647,0.62647,0.62645,0.62645,16700000.0
2006-08-07 04:30:00,0.6264,0.62645,0.62635,0.6264,82399999.0
2006-08-07 04:31:00,0.62634,0.62658,0.62634,0.62649,123199999.0
2006-08-07 04:32:00,0.62645,0.6266,0.62645,0.62653,150599997.0
2006-08-07 04:33:00,0.6265,0.62655,0.62648,0.6265,126800000.0
2006-08-07 04:34:00,0.62655,0.62655,0.6265,0.6265,17000000.0
2006-08-07 04:35:00,0.62645,0.62655,0.6264,0.62655,91200002.0
2006-08-07 04:36:00,0.6265,0.62655,0.62645,0.62653,35800000.0
2006-08-07 04:37:00,0.6265,0.6265,0.62645,0.62645,34999999.0
2006-08-07 04:38:00,0.62655,0.62655,0.62642,0.62655,74700001.0
2006-08-07 04:39:00,0.62655,0.6266,0.6265,0.62655,120499999.0
2006-08-07 04:40:00,0.62655,0.62655,0.6265,0.6265,125099999.0
2006-08-07 04:41:00,0.62655,0.62655,0.62645,0.6265,37100000.0
2006-08-07 04:42:00,0.62655,0.62655,0.62645,0.62653,96799998.0
2006-08-07 04:43:00,0.62647,0.62658,0.62645,0.62645,23400000.0
2006-08-07 04:44:00,0.62645,0.62647,0.62635,0.62635,120400001.0
2006-08-07 04:45:00,0.62638,0.62645,0.62638,0.62645,109699999.0
2006-08-07 04:46:00,0.62645,0.62645,0.62635,0.62635,178299999.0
2006-08-07 04:47:00,0.62635,0.62641,0.62626,0.62626,101099998.0
2006-08-07 04:48:00,0.62622,0.6263,0.62619,0.6263,111300000.0
2006-08-07 04:49:00,0.6263,0.62635,0.6262,0.62625,110799999.0
2006-08-07 04:50:00,0.62638,0.62644,0.62635,0.62635,90400001.0
2006-08-07 04:51:00,0.6263,0.6263,0.6262,0.6262,59800000.0
2006-08-07 04:52:00,0.62625,0.6263,0.62625,0.6263,50600000.0
2006-08-07 04:53:00,0.6262,0.62629,0.6262,0.62625,64400000.0
2006-08-07 04:54:00,0.62625,0.6263,0.6262,0.6263,55700000.0
2006-08-07 04:55:00,0.62621,0.62621,0.62608,0.62611,101499999.0
2006-08-07 04:56:00,0.62605,0.62617,0.62605,0.62607,118199999.0
2006-08-07 04:57:00,0.62605,0.62615,0.62584,0.62615,76100002.0
2006-08-07 04:58:00,0.62615,0.62627,0.62615,0.62618,75300000.0
2006-08-07 04:59:00,0.6263,0.62637,0.62617,0.62625,114900000.0
2006-08-07 05:00:00,0.62625,0.62625,0.62615,0.6262,78200000.0
2006-08-07 05:01:00,0.62613,0.62627,0.62607,0.62624,90400001.0
2006-08-07 05:02:00,0.6262,0.62632,0.6262,0.62621,55700000.0
2006-08-07 05:03:00,0.62627,0.62631,0.62619,0.62622,64700001.0
2006-08-07 05:04:00,0.62634,0.62645,0.62624,0.62632,144400000.0
2006-08-07 05:05:00,0.62629,0.62633,0.62622,0.62622,73300000.0
2006-08-07 05:06:00,0.62632,0.62635,0.62625,0.6263,36600000.0
2006-08-07 05:07:00,0.6263,0.62635,0.62622,0.6263,67600001.0
2006-08-07 05:08:00,0.62625,0.62643,0.62625,0.62632,113900000.0
2006-08-07 05:09:00,0.62636,0.62639,0.62627,0.62639,43400000.0
2006-08-07 05:10:00,0.62635,0.62635,0.62635,0.62635,17500000.0
2006-08-07 05:11:00,0.62636,0.62644,0.6263,0.62637,117199999.0
2006-08-07 05:12:00,0.6263,0.6264,0.6263,0.6263,30900000.0
2006-08-07 05:13:00,0.6263,0.62635,0.62617,0.6263,105999999.0
2006-08-07 05:14:00,0.6263,0.62635,0.62625,0.62635,90000000.0
2006-08-07 05:15:00,0.6263,0.6263,0.62625,0.62625,22400000.0
2006-08-07 05:16:00,0.62625,0.62635,0.62625,0.6263,85399999.0
2006-08-07 05:17:00,0.62635,0.62635,0.62625,0.62635,67499998.0
2006-08-07 05:18:00,0.62633,0.62637,0.6262,0.62633,66000000.0
2006-08-07 05:19:00,0.6263,0.6263,0.62611,0.62625,93100000.0
2006-08-07 05:20:00,0.6262,0.62625,0.62615,0.62615,40700000.0
2006-08-07 05:21:00,0.62628,0.62632,0.62614,0.62632,27800000.0
2006-08-07 05:22:00,0.62633,0.6264,0.6263,0.6264,47000001.0
2006-08-07 05:23:00,0.6263,0.6263,0.62623,0.62623,49500001.0
2006-08-07 05:24:00,0.62635,0.62635,0.62625,0.6263,85199999.0
2006-08-07 05:25:00,0.6262,0.62635,0.6262,0.62635,129300000.0
2006-08-07 05:26:00,0.6262,0.6262,0.62599,0.62611,66200000.0
2006-08-07 05:27:00,0.62613,0.62613,0.62595,0.6261,87200001.0
2006-08-07 05:28:00,0.62615,0.62615,0.62605,0.62615,42400000.0
2006-08-07 05:29:00,0.6261,0.62625,0.62605,0.62625,32400000.0
2006-08-07 05:30:00,0.62615,0.62615,0.6261,0.6261,54200000.0
2006-08-07 05:31:00,0.62612,0.62615,0.62605,0.62615,68300000.0
2006-08-07 05:32:00,0.6261,0.6262,0.62605,0.6261,51700000.0
2006-08-07 05:33:00,0.62612,0.62612,0.62601,0.62603,35100000.0
2006-08-07 05:34:00,0.6261,0.62613,0.62605,0.62613,100199998.0
2006-08-07 05:35:00,0.62615,0.62615,0.62607,0.62607,151600002.0
2006-08-07 05:36:00,0.6262,0.62621,0.62594,0.6262,72000000.0
2006-08-07 05:37:00,0.6262,0.6263,0.6262,0.62621,104100001.0
2006-08-07 05:38:00,0.62613,0.6262,0.62601,0.6262,48800001.0
2006-08-07 05:39:00,0.62611,0.62611,0.62597,0.62606,108499998.0
2006-08-07 05:40:00,0.62613,0.62632,0.626,0.6262,83600001.0
2006-08-07 05:41:00,0.62618,0.62619,0.62615,0.62617,89500000.0
2006-08-07 05:42:00,0.62625,0.6263,0.62615,0.62625,68499998.0
2006-08-07 05:43:00,0.6262,0.62625,0.62615,0.62625,55700000.0
2006-08-07 05:44:00,0.62623,0.62625,0.6262,0.6262,85500002.0
2006-08-07 05:45:00,0.62618,0.6262,0.62605,0.6262,56500000.0
2006-08-07 05:46:00,0.62622,0.62632,0.62622,0.62628,66999999.0
2006-08-07 05:47:00,0.62632,0.62632,0.62615,0.62615,112800000.0
2006-08-07 05:48:00,0.62635,0.62635,0.62625,0.62632,76800002.0
2006-08-07 05:49:00,0.62635,0.62635,0.62625,0.62635,122000001.0
2006-08-07 05:50:00,0.62627,0.62634,0.62614,0.62614,69699999.0
2006-08-07 05:51:00,0.62625,0.62625,0.62615,0.62615,76099999.0
2006-08-07 05:52:00,0.62621,0.62621,0.626,0.626,80499999.0
2006-08-07 05:53:00,0.62595,0.62605,0.62595,0.62595,43400000.0
2006-08-07 05:54:00,0.62597,0.62615,0.62594,0.62594,54800000.0
2006-08-07 05:55:00,0.62592,0.62601,0.62582,0.62592,114899998.0
2006-08-07 05:56:00,0.62595,0.62602,0.62592,0.62595,86100000.0
2006-08-07 05:57:00,0.62586,0.62604,0.62586,0.62595,82799999.0
2006-08-07 05:58:00,0.62604,0.62606,0.62604,0.62606,33700000.0
2006-08-07 05:59:00,0.62625,0.62625,0.6261,0.62615,29600000.0
2006-08-07 06:00:00,0.62604,0.62604,0.62602,0.62602,41200000.0
2006-08-07 06:01:00,0.62607,0.6261,0.62594,0.6261,90800002.0
2006-08-07 06:02:00,0.6261,0.62615,0.626,0.6261,102899998.0
2006-08-07 06:03:00,0.6261,0.6261,0.6261,0.6261,72699999.0
2006-08-07 06:04:00,0.62619,0.62627,0.62618,0.62618,66900002.0
2006-08-07 06:05:00,0.62627,0.62634,0.62623,0.62634,86099999.0
2006-08-07 06:06:00,0.62625,0.62625,0.62614,0.6262,44700000.0
2006-08-07 06:07:00,0.62622,0.62627,0.62613,0.62625,54100000.0
2006-08-07 06:08:00,0.6263,0.6264,0.6263,0.62635,90000001.0
2006-08-07 06:09:00,0.6263,0.62635,0.6262,0.62635,120199999.0
2006-08-07 06:10:00,0.62633,0.62645,0.62625,0.62632,91199999.0
2006-08-07 06:11:00,0.62627,0.62635,0.62627,0.62635,28000000.0
2006-08-07 06:12:00,0.62633,0.62633,0.62622,0.62622,21499999.0
2006-08-07 06:13:00,0.62624,0.62628,0.62621,0.62621,63799999.0
2006-08-07 06:14:00,0.6262,0.62627,0.6262,0.62627,61900002.0
2006-08-07 06:15:00,0.6263,0.62635,0.62625,0.62635,49300001.0
2006-08-07 06:16:00,0.6263,0.6263,0.6261,0.62627,49100000.0
2006-08-07 06:17:00,0.62631,0.62631,0.62616,0.62627,86600000.0
2006-08-07 06:18:00,0.6262,0.62635,0.6262,0.62625,162699998.0
2006-08-07 06:19:00,0.62623,0.62624,0.62623,0.62624,16300000.0
2006-08-07 06:20:00,0.6261,0.62615,0.6261,0.62615,64600001.0
2006-08-07 06:21:00,0.62622,0.62628,0.6262,0.62628,21400000.0
2006-08-07 06:22:00,0.62625,0.62625,0.62623,0.62623,22800000.0
2006-08-07 06:23:00,0.62625,0.62625,0.626,0.6262,41900000.0
2006-08-07 06:24:00,0.62623,0.62625,0.62615,0.6262,86699999.0
2006-08-07 06:25:00,0.6262,0.62627,0.62617,0.62617,122499999.0
2006-08-07 06:26:00,0.62617,0.62625,0.62617,0.6262,22300001.0
2006-08-07 06:27:00,0.6262,0.62625,0.62615,0.6262,136000001.0
2006-08-07 06:28:00,0.62618,0.62623,0.62612,0.62623,101200000.0
2006-08-07 06:29:00,0.6262,0.62624,0.6262,0.62621,89299999.0
2006-08-07 06:30:00,0.62618,0.62628,0.62616,0.62616,74199999.0
2006-08-07 06:31:00,0.6262,0.62625,0.62615,0.6262,120299999.0
2006-08-07 06:32:00,0.62628,0.62632,0.62621,0.62632,148400003.0
2006-08-07 06:33:00,0.62615,0.6264,0.62615,0.6264,55500000.0
2006-08-07 06:34:00,0.62622,0.62636,0.62622,0.62634,117400000.0
2006-08-07 06:35:00,0.62629,0.62639,0.62628,0.62635,95200000.0
2006-08-07 06:36:00,0.6262,0.62641,0.6262,0.62641,100000000.0
2006-08-07 06:37:00,0.6264,0.62645,0.6264,0.62645,68699999.0
2006-08-07 06:38:00,0.6264,0.62645,0.62635,0.6264,73200001.0
2006-08-07 06:39:00,0.62637,0.62637,0.62624,0.62632,109800000.0
2006-08-07 06:40:00,0.62627,0.62635,0.62627,0.6263,44800000.0
2006-08-07 06:41:00,0.6263,0.62635,0.62625,0.6263,28300000.0
2006-08-07 06:42:00,0.62615,0.62635,0.62615,0.62635,58400000.0
2006-08-07 06:43:00,0.6263,0.62635,0.62627,0.62635,144200001.0
2006-08-07 06:44:00,0.6263,0.62635,0.62625,0.62635,126200001.0
2006-08-07 06:45:00,0.6263,0.62635,0.6263,0.62635,52400000.0
2006-08-07 06:46:00,0.62635,0.62635,0.62625,0.62635,113000001.0
2006-08-07 06:47:00,0.6263,0.6264,0.62627,0.6263,79800001.0
2006-08-07 06:48:00,0.6263,0.62634,0.62626,0.62634,131100003.0
2006-08-07 06:49:00,0.62625,0.62625,0.62625,0.62625,14300000.0
2006-08-07 06:50:00,0.6263,0.6263,0.62625,0.62628,40200000.0
2006-08-07 06:51:00,0.62635,0.62635,0.62625,0.62625,74300000.0
2006-08-07 06:52:00,0.62626,0.62641,0.62625,0.62641,124900002.0
2006-08-07 06:53:00,0.6264,0.6265,0.62625,0.6264,40900001.0
2006-08-07 06:54:00,0.6264,0.62643,0.6264,0.6264,50600001.0
2006-08-07 06:55:00,0.62642,0.62656,0.62642,0.62647,101000000.0
2006-08-07 06:56:00,0.62655,0.62655,0.62645,0.6265,76600000.0
2006-08-07 06:57:00,0.62655,0.62665,0.62645,0.62665,91500000.0
2006-08-07 06:58:00,0.62644,0.62665,0.62644,0.62645,144100001.0
2006-08-07 06:59:00,0.62625,0.62649,0.62625,0.62649,94500001.0
2006-08-07 07:00:00,0.62655,0.62661,0.62635,0.62635,97099999.0
2006-08-07 07:01:00,0.62635,0.62635,0.62635,0.62635,41700000.0
2006-08-07 07:02:00,0.62633,0.62635,0.62625,0.6263,139500000.0
2006-08-07 07:03:00,0.62635,0.62635,0.6263,0.6263,74799999.0
2006-08-07 07:04:00,0.62625,0.62635,0.62625,0.62635,52599998.0
2006-08-07 07:05:00,0.6263,0.62637,0.62623,0.62632,121400001.0
2006-08-07 07:06:00,0.6263,0.6263,0.6262,0.62625,92700001.0
2006-08-07 07:07:00,0.62632,0.62635,0.62623,0.6263,123500002.0
2006-08-07 07:08:00,0.62635,0.62635,0.6261,0.6263,43100000.0
2006-08-07 07:09:00,0.62635,0.62643,0.62625,0.62643,70300000.0
2006-08-07 07:10:00,0.62638,0.62638,0.62631,0.62634,104000001.0
2006-08-07 07:11:00,0.62615,0.62645,0.62615,0.62638,37900000.0
2006-08-07 07:12:00,0.62632,0.62641,0.62632,0.62639,106300001.0
2006-08-07 07:13:00,0.62649,0.62651,0.62643,0.62648,44500000.0
2006-08-07 07:14:00,0.6265,0.6266,0.62645,0.6266,53400001.0
2006-08-07 07:15:00,0.62655,0.6266,0.62645,0.6265,63799999.0
2006-08-07 07:16:00,0.62649,0.62649,0.62632,0.62632,63700000.0
2006-08-07 07:17:00,0.6263,0.6263,0.6263,0.6263,30400000.0
2006-08-07 07:18:00,0.62629,0.62631,0.62619,0.62631,91400000.0
2006-08-07 07:19:00,0.6263,0.6263,0.6262,0.6262,33500000.0
2006-08-07 07:20:00,0.62632,0.62659,0.62632,0.62659,37200000.0
2006-08-07 07:21:00,0.62645,0.62655,0.62645,0.6265,57899999.0
2006-08-07 07:22:00,0.6265,0.62655,0.6265,0.62655,31200000.0
2006-08-07 07:23:00,0.6265,0.62656,0.62639,0.62648,64599998.0
2006-08-07 07:24:00,0.6264,0.6264,0.62625,0.62625,68300001.0
2006-08-07 07:25:00,0.6264,0.62645,0.62638,0.62645,119699999.0
2006-08-07 07:26:00,0.6264,0.62645,0.6264,0.62645,49400000.0
2006-08-07 07:27:00,0.62645,0.62645,0.6264,0.62645,64100000.0
2006-08-07 07:28:00,0.62644,0.62651,0.62644,0.62651,14400000.0
2006-08-07 07:29:00,0.62655,0.6266,0.62643,0.62655,118300000.0
2006-08-07 07:30:00,0.62647,0.62653,0.6264,0.62653,51099999.0
2006-08-07 07:31:00,0.6265,0.62655,0.62645,0.62655,59500000.0
2006-08-07 07:32:00,0.62654,0.62656,0.62639,0.62643,120500002.0
2006-08-07 07:33:00,0.62645,0.62652,0.62641,0.62647,79200000.0
2006-08-07 07:34:00,0.62615,0.6265,0.62615,0.62645,77900000.0
2006-08-07 07:35:00,0.6264,0.62653,0.6264,0.62645,27800000.0
2006-08-07 07:36:00,0.6265,0.62655,0.6265,0.62655,97600001.0
2006-08-07 07:37:00,0.62656,0.62661,0.62644,0.62658,117400000.0
2006-08-07 07:38:00,0.62668,0.62679,0.62668,0.62668,79800000.0
2006-08-07 07:39:00,0.62662,0.62673,0.62662,0.62667,84100002.0
2006-08-07 07:40:00,0.62665,0.6268,0.62665,0.62675,133300000.0
2006-08-07 07:41:00,0.62658,0.62675,0.62658,0.62675,88599999.0
2006-08-07 07:42:00,0.62678,0.62682,0.62676,0.62682,80500000.0
2006-08-07 07:43:00,0.62678,0.62678,0.6265,0.6265,124599998.0
2006-08-07 07:44:00,0.62665,0.62669,0.62662,0.62669,42200000.0
2006-08-07 07:45:00,0.6267,0.62675,0.62665,0.62665,132599999.0
2006-08-07 07:46:00,0.62671,0.62678,0.62671,0.62672,60000000.0
2006-08-07 07:47:00,0.62675,0.62675,0.62665,0.62673,38900000.0
2006-08-07 07:48:00,0.62675,0.62675,0.62655,0.62675,25500000.0
2006-08-07 07:49:00,0.6267,0.62675,0.62668,0.62675,122000001.0
2006-08-07 07:50:00,0.62669,0.62671,0.6265,0.62658,111700001.0
2006-08-07 07:51:00,0.6266,0.62672,0.6266,0.6266,86200000.0
2006-08-07 07:52:00,0.62671,0.62685,0.62669,0.62675,106399998.0
2006-08-07 07:53:00,0.6267,0.62685,0.6267,0.6268,67400001.0
2006-08-07 07:54:00,0.62687,0.62695,0.6268,0.62687,127199996.0
2006-08-07 07:55:00,0.62687,0.62687,0.62678,0.62678,61800002.0
2006-08-07 07:56:00,0.62677,0.62685,0.62677,0.6268,61500002.0
2006-08-07 07:57:00,0.62684,0.62684,0.62671,0.62677,58500000.0
2006-08-07 07:58:00,0.62679,0.62697,0.62679,0.62681,54900001.0
2006-08-07 07:59:00,0.6269,0.6269,0.6268,0.62685,75100001.0
2006-08-07 08:00:00,0.62671,0.62702,0.62671,0.62686,100400001.0
2006-08-07 08:01:00,0.62682,0.62682,0.62669,0.6267,83800002.0
2006-08-07 08:02:00,0.62675,0.62688,0.6267,0.62675,83799999.0
2006-08-07 08:03:00,0.62675,0.62675,0.6267,0.62675,86000000.0
2006-08-07 08:04:00,0.62675,0.62675,0.6267,0.6267,87600003.0
2006-08-07 08:05:00,0.62682,0.62694,0.62675,0.62675,62000000.0
2006-08-07 08:06:00,0.62685,0.62699,0.62685,0.62695,156400001.0
2006-08-07 08:07:00,0.62681,0.62687,0.62675,0.62685,100799999.0
2006-08-07 08:08:00,0.62681,0.62683,0.62669,0.62678,116700000.0
2006-08-07 08:09:00,0.62675,0.62675,0.62665,0.62665,47899999.0
2006-08-07 08:10:00,0.62675,0.6268,0.6267,0.6267,55399999.0
2006-08-07 08:11:00,0.62675,0.62685,0.62665,0.62672,65500000.0
2006-08-07 08:12:00,0.6266,0.62675,0.6266,0.62675,42900000.0
2006-08-07 08:13:00,0.6267,0.62687,0.6267,0.62687,70100000.0
2006-08-07 08:14:00,0.6268,0.6268,0.62675,0.62675,27100000.0
2006-08-07 08:15:00,0.62689,0.62689,0.62672,0.62675,114599999.0
2006-08-07 08:16:00,0.62675,0.62679,0.62668,0.62676,61900001.0
2006-08-07 08:17:00,0.62675,0.62675,0.62675,0.62675,21500000.0
2006-08-07 08:18:00,0.62673,0.62688,0.62673,0.6268,79800001.0
2006-08-07 08:19:00,0.62685,0.62685,0.62675,0.62677,87599999.0
2006-08-07 08:20:00,0.62685,0.62685,0.62671,0.62679,156600001.0
2006-08-07 08:21:00,0.6267,0.62685,0.6267,0.6268,48200000.0
2006-08-07 08:22:00,0.62685,0.62685,0.62672,0.62672,16600000.0
2006-08-07 08:23:00,0.62677,0.62677,0.62667,0.62667,60200000.0
2006-08-07 08:24:00,0.62677,0.62677,0.6267,0.62675,97700000.0
2006-08-07 08:25:00,0.6267,0.6267,0.6266,0.6266,51399998.0
2006-08-07 08:26:00,0.62677,0.62681,0.62672,0.62672,60500000.0
2006-08-07 08:27:00,0.62677,0.62677,0.6266,0.62662,129199999.0
2006-08-07 08:28:00,0.62664,0.62664,0.62657,0.62662,65299999.0
2006-08-07 08:29:00,0.62665,0.62665,0.62658,0.62658,35800000.0
2006-08-07 08:30:00,0.62664,0.6267,0.62657,0.62657,69999999.0
2006-08-07 08:31:00,0.62658,0.62659,0.6265,0.62655,52100000.0
2006-08-07 08:32:00,0.62658,0.62658,0.62652,0.62652,16600000.0
2006-08-07 08:33:00,0.62645,0.62655,0.62635,0.6265,84900000.0
2006-08-07 08:34:00,0.62663,0.62663,0.62658,0.62663,65800002.0
2006-08-07 08:35:00,0.62672,0.62683,0.62672,0.62676,78100000.0
2006-08-07 08:36:00,0.62672,0.62687,0.62672,0.62678,74500001.0
2006-08-07 08:37:00,0.62699,0.62706,0.62686,0.62696,100500001.0
2006-08-07 08:38:00,0.62682,0.62699,0.62682,0.6269,152499999.0
2006-08-07 08:39:00,0.62679,0.62679,0.62659,0.62668,75800000.0
2006-08-07 08:40:00,0.62677,0.62678,0.62677,0.62677,56300000.0
2006-08-07 08:41:00,0.6268,0.62685,0.6267,0.6267,21100000.0
2006-08-07 08:42:00,0.62685,0.62685,0.62685,0.62685,15900000.0
2006-08-07 08:43:00,0.62675,0.62682,0.62666,0.62682,118800000.0
2006-08-07 08:44:00,0.62674,0.62689,0.62674,0.62679,79000001.0
2006-08-07 08:45:00,0.62679,0.62679,0.6267,0.6267,53799999.0
2006-08-07 08:46:00,0.62675,0.62675,0.62665,0.62665,105699998.0
2006-08-07 08:47:00,0.6266,0.62668,0.6266,0.62668,42199999.0
2006-08-07 08:48:00,0.6266,0.6267,0.6266,0.62665,66199999.0
2006-08-07 08:49:00,0.62663,0.62668,0.6265,0.62653,68900000.0
2006-08-07 08:50:00,0.62658,0.62659,0.62651,0.62658,71500000.0
2006-08-07 08:51:00,0.62657,0.62662,0.62647,0.62647,69599998.0
2006-08-07 08:52:00,0.62652,0.62655,0.62645,0.62655,77300001.0
2006-08-07 08:53:00,0.62655,0.62655,0.62645,0.62645,97799996.0
2006-08-07 08:54:00,0.62648,0.62653,0.62642,0.62642,94799999.0
2006-08-07 08:55:00,0.62643,0.62653,0.62639,0.62653,113000000.0
2006-08-07 08:56:00,0.62645,0.62645,0.62608,0.62616,63600000.0
2006-08-07 08:57:00,0.62636,0.62649,0.62636,0.62636,100899999.0
2006-08-07 08:58:00,0.62642,0.62642,0.62631,0.62631,91999998.0
2006-08-07 08:59:00,0.62628,0.62628,0.62603,0.62614,73800002.0
2006-08-07 09:00:00,0.62594,0.62594,0.62567,0.62592,98800000.0
2006-08-07 09:01:00,0.62572,0.62595,0.62572,0.62594,131899999.0
2006-08-07 09:02:00,0.62607,0.62628,0.62607,0.62628,61699998.0
2006-08-07 09:03:00,0.62635,0.6264,0.62628,0.6264,32800000.0
2006-08-07 09:04:00,0.6264,0.6264,0.62623,0.62635,162500000.0
2006-08-07 09:05:00,0.6264,0.6264,0.6262,0.6262,96000002.0
2006-08-07 09:06:00,0.62604,0.62611,0.62604,0.62606,50200000.0
2006-08-07 09:07:00,0.62595,0.626,0.6259,0.6259,88700001.0
2006-08-07 09:08:00,0.626,0.626,0.6259,0.62597,43000000.0
2006-08-07 09:09:00,0.62597,0.626,0.6259,0.62595,134900000.0
2006-08-07 09:10:00,0.62595,0.626,0.6258,0.6259,79199999.0
2006-08-07 09:11:00,0.62601,0.62603,0.62597,0.62603,69900001.0
2006-08-07 09:12:00,0.62603,0.62619,0.62603,0.62619,82500001.0
2006-08-07 09:13:00,0.62622,0.62622,0.6261,0.6261,53700000.0
2006-08-07 09:14:00,0.6262,0.6262,0.6261,0.62613,28800000.0
2006-08-07 09:15:00,0.6261,0.6262,0.62609,0.6261,81800001.0
2006-08-07 09:16:00,0.62615,0.62615,0.62605,0.62613,66900000.0
2006-08-07 09:17:00,0.62607,0.62618,0.626,0.626,126300001.0
2006-08-07 09:18:00,0.62609,0.62613,0.62602,0.62609,102899998.0
2006-08-07 09:19:00,0.62602,0.62602,0.62577,0.62587,60399999.0
2006-08-07 09:20:00,0.62542,0.62542,0.62491,0.62491,79600001.0
2006-08-07 09:21:00,0.62475,0.62497,0.62471,0.62483,82099998.0
2006-08-07 09:22:00,0.62496,0.62522,0.62496,0.62501,86500000.0
2006-08-07 09:23:00,0.62489,0.625,0.62479,0.62497,62800000.0
2006-08-07 09:24:00,0.62496,0.62496,0.62464,0.62472,57800000.0
2006-08-07 09:25:00,0.62469,0.62482,0.62449,0.62449,123899999.0
2006-08-07 09:26:00,0.6246,0.62468,0.62454,0.62468,92900000.0
2006-08-07 09:27:00,0.62464,0.62464,0.62431,0.62432,57199998.0
2006-08-07 09:28:00,0.6244,0.62451,0.62427,0.62447,90200000.0
2006-08-07 09:29:00,0.62433,0.62433,0.62405,0.62414,67899999.0
2006-08-07 09:30:00,0.62396,0.62396,0.62344,0.62363,120300002.0
2006-08-07 09:31:00,0.62368,0.62397,0.62368,0.62397,69199999.0
2006-08-07 09:32:00,0.62396,0.624,0.62385,0.62392,113900000.0
2006-08-07 09:33:00,0.62391,0.62391,0.62372,0.6238,104599999.0
2006-08-07 09:34:00,0.62369,0.62372,0.62358,0.62372,44099999.0
2006-08-07 09:35:00,0.62376,0.62384,0.62366,0.62382,142300005.0
2006-08-07 09:36:00,0.62363,0.62377,0.62363,0.62372,56800000.0
2006-08-07 09:37:00,0.62377,0.62377,0.62361,0.62361,86200000.0
2006-08-07 09:38:00,0.62371,0.62389,0.62369,0.62376,95000001.0
2006-08-07 09:39:00,0.62396,0.62401,0.62384,0.62394,60400000.0
2006-08-07 09:40:00,0.62389,0.62389,0.62383,0.62383,55100000.0
2006-08-07 09:41:00,0.62382,0.62406,0.62382,0.62389,93399999.0
2006-08-07 09:42:00,0.62388,0.62406,0.62383,0.62383,51799999.0
2006-08-07 09:43:00,0.62385,0.62411,0.62385,0.62411,97700000.0
2006-08-07 09:44:00,0.6242,0.62429,0.6242,0.62424,56600000.0
2006-08-07 09:45:00,0.62431,0.62432,0.62418,0.62432,144700001.0
2006-08-07 09:46:00,0.62428,0.62443,0.62428,0.6244,56499999.0
2006-08-07 09:47:00,0.62429,0.62437,0.62421,0.62425,105700001.0
2006-08-07 09:48:00,0.62432,0.62455,0.62432,0.6245,55000000.0
2006-08-07 09:49:00,0.62447,0.6246,0.62445,0.62449,142299998.0
2006-08-07 09:50:00,0.62443,0.62443,0.62434,0.6244,60200001.0
2006-08-07 09:51:00,0.62442,0.62449,0.62442,0.62449,80700002.0
2006-08-07 09:52:00,0.62448,0.62448,0.62443,0.62446,65500003.0
2006-08-07 09:53:00,0.62441,0.62443,0.62433,0.62437,115199997.0
2006-08-07 09:54:00,0.62435,0.62442,0.62429,0.62442,104000000.0
2006-08-07 09:55:00,0.62432,0.62444,0.62428,0.62431,79000000.0
2006-08-07 09:56:00,0.6243,0.62433,0.62422,0.62429,62499999.0
2006-08-07 09:57:00,0.62422,0.62439,0.62417,0.62439,85300000.0
2006-08-07 09:58:00,0.62444,0.62468,0.62444,0.62458,96600000.0
2006-08-07 09:59:00,0.62446,0.62454,0.62438,0.62454,91800002.0
2006-08-07 10:00:00,0.62453,0.62463,0.62448,0.62463,78200001.0
2006-08-07 10:01:00,0.6246,0.6246,0.62448,0.6245,56500000.0
2006-08-07 10:02:00,0.6245,0.62468,0.6245,0.62458,114899998.0
2006-08-07 10:03:00,0.62452,0.62452,0.62428,0.62428,103800001.0
2006-08-07 10:04:00,0.62423,0.62428,0.62423,0.62423,72899999.0
2006-08-07 10:05:00,0.62424,0.62453,0.62405,0.62405,117799999.0
2006-08-07 10:06:00,0.6243,0.62432,0.6242,0.62432,76300000.0
2006-08-07 10:07:00,0.62421,0.62421,0.62412,0.62416,95299996.0
2006-08-07 10:08:00,0.62415,0.62422,0.6241,0.62422,80600000.0
2006-08-07 10:09:00,0.62403,0.62417,0.62397,0.62404,171300000.0
2006-08-07 10:10:00,0.62405,0.62405,0.624,0.624,31900000.0
2006-08-07 10:11:00,0.62395,0.62395,0.6239,0.6239,34200001.0
2006-08-07 10:12:00,0.62384,0.62393,0.6238,0.62387,100100000.0
2006-08-07 10:13:00,0.6239,0.6241,0.6239,0.6241,92399999.0
2006-08-07 10:14:00,0.6241,0.62416,0.62399,0.6241,118900001.0
2006-08-07 10:15:00,0.62415,0.62415,0.62408,0.62408,30200000.0
2006-08-07 10:16:00,0.6241,0.6241,0.62382,0.62382,116099999.0
2006-08-07 10:17:00,0.6239,0.62391,0.62378,0.62378,79400000.0
2006-08-07 10:18:00,0.62378,0.62389,0.62373,0.62377,96700000.0
2006-08-07 10:19:00,0.62367,0.62368,0.6236,0.6236,103399999.0
2006-08-07 10:20:00,0.62344,0.62346,0.62318,0.62328,142800003.0
2006-08-07 10:21:00,0.62327,0.6233,0.62324,0.62325,52600000.0
2006-08-07 10:22:00,0.62332,0.62347,0.62331,0.6234,109400003.0
2006-08-07 10:23:00,0.62337,0.62344,0.62333,0.62336,143000002.0
2006-08-07 10:24:00,0.62342,0.62345,0.62337,0.62338,128200000.0
2006-08-07 10:25:00,0.62328,0.62335,0.62328,0.62335,86799998.0
2006-08-07 10:26:00,0.62327,0.6234,0.62327,0.62332,100600000.0
2006-08-07 10:27:00,0.6234,0.6235,0.6234,0.6235,94100000.0
2006-08-07 10:28:00,0.6235,0.6235,0.6234,0.6234,42200000.0
2006-08-07 10:29:00,0.62347,0.62355,0.62345,0.62346,127500000.0
2006-08-07 10:30:00,0.62348,0.62362,0.62342,0.62362,60500000.0
2006-08-07 10:31:00,0.62357,0.62365,0.62353,0.6236,65299999.0
2006-08-07 10:32:00,0.62368,0.62403,0.62368,0.62403,71100000.0
2006-08-07 10:33:00,0.62411,0.62411,0.62386,0.62392,115400000.0
2006-08-07 10:34:00,0.62377,0.62404,0.62377,0.62404,78699999.0
2006-08-07 10:35:00,0.62413,0.6242,0.624,0.62404,131200000.0
2006-08-07 10:36:00,0.62405,0.62411,0.62403,0.62405,113600001.0
2006-08-07 10:37:00,0.624,0.6241,0.62393,0.6241,66000000.0
2006-08-07 10:38:00,0.62405,0.62405,0.62398,0.62404,71300000.0
2006-08-07 10:39:00,0.62409,0.62434,0.62404,0.6241,105700001.0
2006-08-07 10:40:00,0.62427,0.62434,0.62421,0.62421,49100001.0
2006-08-07 10:41:00,0.62405,0.62418,0.62403,0.62403,87200000.0
2006-08-07 10:42:00,0.62415,0.6242,0.62407,0.6242,63400000.0
2006-08-07 10:43:00,0.62408,0.62409,0.62405,0.62405,99000000.0
2006-08-07 10:44:00,0.62395,0.62409,0.62395,0.62406,115400001.0
2006-08-07 10:45:00,0.6241,0.62418,0.62404,0.62415,179000001.0
2006-08-07 10:46:00,0.62395,0.62408,0.62382,0.62399,81000000.0
2006-08-07 10:47:00,0.62376,0.6239,0.62369,0.62386,137900000.0
2006-08-07 10:48:00,0.62384,0.62385,0.62381,0.62381,69000001.0
2006-08-07 10:49:00,0.62378,0.62381,0.62375,0.62378,50900001.0
2006-08-07 10:50:00,0.62382,0.62382,0.62366,0.62376,73600001.0
2006-08-07 10:51:00,0.62355,0.6239,0.62355,0.6239,15900000.0
2006-08-07 10:52:00,0.62376,0.62376,0.62338,0.62352,106099999.0
2006-08-07 10:53:00,0.62357,0.62369,0.62356,0.6236,31200000.0
2006-08-07 10:54:00,0.62345,0.62361,0.62345,0.62361,66800001.0
2006-08-07 10:55:00,0.62368,0.62383,0.62368,0.62383,85599998.0
2006-08-07 10:56:00,0.62377,0.62377,0.62365,0.62365,39999999.0
2006-08-07 10:57:00,0.62359,0.62363,0.62354,0.62355,85999999.0
2006-08-07 10:58:00,0.62358,0.62371,0.62356,0.6236,122399999.0
2006-08-07 10:59:00,0.62351,0.62353,0.62325,0.62325,69300000.0
2006-08-07 11:00:00,0.62316,0.62337,0.62298,0.62337,108800000.0
2006-08-07 11:01:00,0.62342,0.62364,0.6233,0.62364,99000000.0
2006-08-07 11:02:00,0.62371,0.62396,0.62367,0.62393,76500001.0
2006-08-07 11:03:00,0.62394,0.62406,0.62385,0.62396,138100001.0
2006-08-07 11:04:00,0.62395,0.624,0.62382,0.62382,54300000.0
2006-08-07 11:05:00,0.62395,0.62395,0.62385,0.62395,45900000.0
2006-08-07 11:06:00,0.62381,0.62381,0.62362,0.62367,55500000.0
2006-08-07 11:07:00,0.62375,0.62383,0.62374,0.62383,107499999.0
2006-08-07 11:08:00,0.62376,0.62378,0.62374,0.62378,50100000.0
2006-08-07 11:09:00,0.62376,0.62384,0.62376,0.62384,60200001.0
2006-08-07 11:10:00,0.6238,0.62386,0.62362,0.62381,81199999.0
2006-08-07 11:11:00,0.6238,0.6238,0.62375,0.6238,147399998.0
2006-08-07 11:12:00,0.6238,0.62383,0.62368,0.62377,69100000.0
2006-08-07 11:13:00,0.62367,0.62374,0.62363,0.6237,131699999.0
2006-08-07 11:14:00,0.6237,0.62381,0.62366,0.62366,185300002.0
2006-08-07 11:15:00,0.62369,0.62372,0.62366,0.62368,95000000.0
2006-08-07 11:16:00,0.62368,0.62368,0.62345,0.6236,100399999.0
2006-08-07 11:17:00,0.62357,0.62361,0.62354,0.62355,104100000.0
2006-08-07 11:18:00,0.62358,0.62364,0.62356,0.62364,116000001.0
2006-08-07 11:19:00,0.62352,0.62379,0.62352,0.62363,88200000.0
2006-08-07 11:20:00,0.62353,0.62355,0.62346,0.62354,56500000.0
2006-08-07 11:21:00,0.62343,0.62343,0.62321,0.62321,92600000.0
2006-08-07 11:22:00,0.6232,0.62337,0.6232,0.62337,107599999.0
2006-08-07 11:23:00,0.62347,0.62347,0.62327,0.62332,69399999.0
2006-08-07 11:24:00,0.62332,0.62338,0.62324,0.62334,182099999.0
2006-08-07 11:25:00,0.6233,0.62335,0.62325,0.62325,121700000.0
2006-08-07 11:26:00,0.62326,0.62331,0.62312,0.62312,57100001.0
2006-08-07 11:27:00,0.62314,0.62342,0.62314,0.62342,48800000.0
2006-08-07 11:28:00,0.62352,0.62358,0.62347,0.6235,109800000.0
2006-08-07 11:29:00,0.62353,0.62355,0.62337,0.62337,46900000.0
2006-08-07 11:30:00,0.62343,0.62343,0.62334,0.62334,148899999.0
2006-08-07 11:31:00,0.62345,0.62351,0.6233,0.6233,97099999.0
2006-08-07 11:32:00,0.62332,0.6234,0.62327,0.62327,49400000.0
2006-08-07 11:33:00,0.62327,0.62337,0.62325,0.62336,60299999.0
2006-08-07 11:34:00,0.62337,0.62337,0.62329,0.62335,43000000.0
2006-08-07 11:35:00,0.62337,0.62337,0.62318,0.62334,76000000.0
2006-08-07 11:36:00,0.62328,0.62328,0.6231,0.62311,70000000.0
2006-08-07 11:37:00,0.62313,0.62316,0.62313,0.62314,46300000.0
2006-08-07 11:38:00,0.62316,0.62323,0.62307,0.62323,216200002.0
2006-08-07 11:39:00,0.62312,0.62312,0.62288,0.62288,73400000.0
2006-08-07 11:40:00,0.62279,0.62302,0.62279,0.62298,59599999.0
2006-08-07 11:41:00,0.62292,0.62301,0.6229,0.6229,69500000.0
2006-08-07 11:42:00,0.62276,0.62276,0.62258,0.62258,45400000.0
2006-08-07 11:43:00,0.62265,0.62275,0.62254,0.6226,129400001.0
2006-08-07 11:44:00,0.62268,0.62268,0.62255,0.62255,31799999.0
2006-08-07 11:45:00,0.62264,0.62287,0.62264,0.62278,68399999.0
2006-08-07 11:46:00,0.62283,0.62283,0.62266,0.62275,93599997.0
2006-08-07 11:47:00,0.62291,0.62294,0.62283,0.62285,145499996.0
2006-08-07 11:48:00,0.62286,0.62299,0.62286,0.62293,119500003.0
2006-08-07 11:49:00,0.62308,0.62315,0.62298,0.62312,110900000.0
2006-08-07 11:50:00,0.6231,0.62315,0.623,0.62303,73699999.0
2006-08-07 11:51:00,0.62306,0.62307,0.62302,0.62302,86900003.0
2006-08-07 11:52:00,0.62305,0.62305,0.62295,0.62305,72800000.0
2006-08-07 11:53:00,0.62305,0.62305,0.62295,0.623,115800000.0
2006-08-07 11:54:00,0.62307,0.62313,0.62305,0.62313,74599999.0
2006-08-07 11:55:00,0.62308,0.62311,0.62294,0.62294,74199999.0
2006-08-07 11:56:00,0.62297,0.62297,0.62293,0.62296,56600000.0
2006-08-07 11:57:00,0.62291,0.62298,0.6229,0.62291,116199999.0
2006-08-07 11:58:00,0.62292,0.62292,0.6228,0.62284,79700000.0
2006-08-07 11:59:00,0.62282,0.62282,0.62264,0.62276,126899998.0
2006-08-07 12:00:00,0.62278,0.62287,0.62272,0.62287,48000000.0
2006-08-07 12:01:00,0.62279,0.62295,0.62276,0.62278,146900000.0
2006-08-07 12:02:00,0.62274,0.62289,0.62268,0.62283,82899999.0
2006-08-07 12:03:00,0.62289,0.6229,0.62283,0.6229,43900000.0
2006-08-07 12:04:00,0.62284,0.62284,0.62264,0.62275,52500000.0
2006-08-07 12:05:00,0.62263,0.62263,0.62243,0.62256,91700001.0
2006-08-07 12:06:00,0.62255,0.62266,0.62249,0.62255,91800000.0
2006-08-07 12:07:00,0.6225,0.62257,0.6225,0.6225,137800002.0
2006-08-07 12:08:00,0.62245,0.6225,0.6224,0.6224,73400000.0
2006-08-07 12:09:00,0.62249,0.62263,0.62247,0.62263,101599998.0
2006-08-07 12:10:00,0.62263,0.62272,0.62241,0.62255,121300001.0
2006-08-07 12:11:00,0.62256,0.62261,0.62253,0.62253,44700000.0
2006-08-07 12:12:00,0.62244,0.62254,0.62244,0.62254,50100000.0
2006-08-07 12:13:00,0.62264,0.62282,0.62264,0.62274,52600000.0
2006-08-07 12:14:00,0.62278,0.62283,0.62275,0.62279,61300000.0
2006-08-07 12:15:00,0.62283,0.62295,0.62283,0.62287,59500000.0
2006-08-07 12:16:00,0.6228,0.62285,0.6228,0.62285,54900000.0
2006-08-07 12:17:00,0.6228,0.62285,0.62275,0.6228,89800001.0
2006-08-07 12:18:00,0.62288,0.62288,0.62282,0.62285,80600000.0
2006-08-07 12:19:00,0.62285,0.62285,0.6228,0.6228,140999996.0
2006-08-07 12:20:00,0.62292,0.6231,0.62285,0.62294,104999998.0
2006-08-07 12:21:00,0.62284,0.623,0.62279,0.623,150199999.0
2006-08-07 12:22:00,0.6231,0.62315,0.62305,0.6231,86800000.0
2006-08-07 12:23:00,0.623,0.62311,0.623,0.62308,156299997.0
2006-08-07 12:24:00,0.62299,0.62299,0.62281,0.62292,64600002.0
2006-08-07 12:25:00,0.6229,0.62295,0.62288,0.62295,27100000.0
2006-08-07 12:26:00,0.62297,0.62301,0.62288,0.62295,136900000.0
2006-08-07 12:27:00,0.62295,0.62303,0.62295,0.62303,46499998.0
2006-08-07 12:28:00,0.623,0.62305,0.62295,0.62304,54100000.0
2006-08-07 12:29:00,0.62295,0.62297,0.62285,0.6229,105700000.0
2006-08-07 12:30:00,0.62285,0.6229,0.62285,0.62288,70700000.0
2006-08-07 12:31:00,0.62295,0.62297,0.62275,0.6229,89200000.0
2006-08-07 12:32:00,0.62303,0.62309,0.62297,0.623,125400000.0
2006-08-07 12:33:00,0.62308,0.62308,0.62301,0.62302,51599998.0
2006-08-07 12:34:00,0.6231,0.62322,0.6231,0.62315,134499999.0
2006-08-07 12:35:00,0.62314,0.6232,0.62308,0.6232,98199997.0
2006-08-07 12:36:00,0.62315,0.62323,0.62295,0.62312,64500000.0
2006-08-07 12:37:00,0.62307,0.62322,0.62307,0.62312,100499999.0
2006-08-07 12:38:00,0.6232,0.62322,0.62295,0.6232,61000000.0
2006-08-07 12:39:00,0.6232,0.62325,0.62313,0.62325,136200001.0
2006-08-07 12:40:00,0.6232,0.6233,0.623,0.6233,105400000.0
2006-08-07 12:41:00,0.62323,0.62323,0.62319,0.62319,31200000.0
2006-08-07 12:42:00,0.62318,0.6232,0.62315,0.62315,41900000.0
2006-08-07 12:43:00,0.62316,0.62316,0.6231,0.6231,55700000.0
2006-08-07 12:44:00,0.62303,0.62317,0.62303,0.62313,52199999.0
2006-08-07 12:45:00,0.62315,0.62323,0.6231,0.62311,58900001.0
2006-08-07 12:46:00,0.62332,0.62339,0.62332,0.62338,141100000.0
2006-08-07 12:47:00,0.6234,0.62368,0.6234,0.6236,44500000.0
2006-08-07 12:48:00,0.62357,0.62361,0.62352,0.62355,96099998.0
2006-08-07 12:49:00,0.62352,0.62353,0.62341,0.62349,68700000.0
2006-08-07 12:50:00,0.62345,0.62356,0.62343,0.62343,108699998.0
2006-08-07 12:51:00,0.62346,0.62346,0.62316,0.62316,88299999.0
2006-08-07 12:52:00,0.62313,0.6233,0.62304,0.62323,58400000.0
2006-08-07 12:53:00,0.62317,0.62322,0.62309,0.62312,74100001.0
2006-08-07 12:54:00,0.6231,0.62318,0.62303,0.62318,161999997.0
2006-08-07 12:55:00,0.62312,0.62334,0.62304,0.62322,147500002.0
2006-08-07 12:56:00,0.62336,0.62338,0.62332,0.62332,70800001.0
2006-08-07 12:57:00,0.62332,0.62332,0.62317,0.62328,102400002.0
2006-08-07 12:58:00,0.62333,0.62333,0.6232,0.62325,91699999.0
2006-08-07 12:59:00,0.62328,0.62328,0.62322,0.62322,27000000.0
2006-08-07 13:00:00,0.62322,0.62329,0.62321,0.62321,68500000.0
2006-08-07 13:01:00,0.62323,0.62328,0.6232,0.62325,71000001.0
2006-08-07 13:02:00,0.6232,0.62326,0.62316,0.62325,119699997.0
2006-08-07 13:03:00,0.62313,0.62313,0.62288,0.62303,76800000.0
2006-08-07 13:04:00,0.62302,0.62306,0.62296,0.62304,101400002.0
2006-08-07 13:05:00,0.62302,0.62334,0.62301,0.62334,76800000.0
2006-08-07 13:06:00,0.6234,0.62345,0.62335,0.62337,90300000.0
2006-08-07 13:07:00,0.62327,0.62353,0.62327,0.62351,90900001.0
2006-08-07 13:08:00,0.62326,0.62348,0.62322,0.62322,84799998.0
2006-08-07 13:09:00,0.62342,0.62342,0.62325,0.62325,107700001.0
2006-08-07 13:10:00,0.62337,0.62347,0.62337,0.62343,64900000.0
2006-08-07 13:11:00,0.62343,0.62359,0.62343,0.62343,95300001.0
2006-08-07 13:12:00,0.62352,0.62357,0.62347,0.62353,78799999.0
2006-08-07 13:13:00,0.62344,0.62346,0.62339,0.62342,73700001.0
2006-08-07 13:14:00,0.62332,0.62336,0.62332,0.62334,61499999.0
2006-08-07 13:15:00,0.62338,0.62338,0.62325,0.62328,73000000.0
2006-08-07 13:16:00,0.62316,0.62322,0.62313,0.62314,83900000.0
2006-08-07 13:17:00,0.62314,0.62324,0.62311,0.62311,65200000.0
2006-08-07 13:18:00,0.62303,0.62315,0.62299,0.62299,71500000.0
2006-08-07 13:19:00,0.62315,0.62316,0.62302,0.62312,53499999.0
2006-08-07 13:20:00,0.62311,0.62326,0.62311,0.62313,57400000.0
2006-08-07 13:21:00,0.62312,0.62317,0.62305,0.62305,55700000.0
2006-08-07 13:22:00,0.62301,0.62312,0.62301,0.62302,69400000.0
2006-08-07 13:23:00,0.62306,0.6231,0.62296,0.6231,103800002.0
2006-08-07 13:24:00,0.62305,0.62324,0.62298,0.62298,146600001.0
2006-08-07 13:25:00,0.62316,0.62318,0.62315,0.62315,61700000.0
2006-08-07 13:26:00,0.6232,0.6232,0.62295,0.6232,106600004.0
2006-08-07 13:27:00,0.62326,0.62329,0.62314,0.62314,90799998.0
2006-08-07 13:28:00,0.62314,0.62316,0.62302,0.62302,65599999.0
2006-08-07 13:29:00,0.62295,0.62296,0.62277,0.6229,35100000.0
2006-08-07 13:30:00,0.62284,0.62297,0.62284,0.62296,84199999.0
2006-08-07 13:31:00,0.6229,0.62298,0.62286,0.62298,59000001.0
2006-08-07 13:32:00,0.6229,0.6229,0.62282,0.62283,128000002.0
2006-08-07 13:33:00,0.6229,0.6229,0.62285,0.62285,70899998.0
2006-08-07 13:34:00,0.6228,0.6229,0.6228,0.62285,65900000.0
2006-08-07 13:35:00,0.6229,0.62295,0.62278,0.62283,83500000.0
2006-08-07 13:36:00,0.62285,0.62286,0.62277,0.62284,76900000.0
2006-08-07 13:37:00,0.62291,0.62298,0.62284,0.6229,108400002.0
2006-08-07 13:38:00,0.62289,0.62299,0.62285,0.62298,115599999.0
2006-08-07 13:39:00,0.62302,0.62313,0.62302,0.62305,71500000.0
2006-08-07 13:40:00,0.62302,0.62306,0.62292,0.62306,72899999.0
2006-08-07 13:41:00,0.62307,0.62325,0.62291,0.62325,161000001.0
2006-08-07 13:42:00,0.62322,0.6233,0.62315,0.62315,70300000.0
2006-08-07 13:43:00,0.62322,0.62325,0.6232,0.62325,80099998.0
2006-08-07 13:44:00,0.62325,0.62325,0.62305,0.6232,64300000.0
2006-08-07 13:45:00,0.6232,0.62325,0.62315,0.62325,92500000.0
2006-08-07 13:46:00,0.6232,0.62325,0.62315,0.6232,84700001.0
2006-08-07 13:47:00,0.6232,0.62325,0.6232,0.62325,83300001.0
2006-08-07 13:48:00,0.6232,0.62335,0.6232,0.62323,82100002.0
2006-08-07 13:49:00,0.62334,0.62334,0.62323,0.62323,42800000.0
2006-08-07 13:50:00,0.62314,0.62326,0.62314,0.62326,106699999.0
2006-08-07 13:51:00,0.62315,0.62325,0.62315,0.62325,87599999.0
2006-08-07 13:52:00,0.62325,0.62325,0.6231,0.6232,91700000.0
2006-08-07 13:53:00,0.62325,0.62325,0.62312,0.6232,111699999.0
2006-08-07 13:54:00,0.6232,0.62325,0.62315,0.62325,90100002.0
2006-08-07 13:55:00,0.62323,0.62326,0.62309,0.62315,47800000.0
2006-08-07 13:56:00,0.62315,0.62322,0.62313,0.62313,34000000.0
2006-08-07 13:57:00,0.62327,0.62327,0.62319,0.62323,77900000.0
2006-08-07 13:58:00,0.62322,0.62323,0.62319,0.62319,31100000.0
2006-08-07 13:59:00,0.62317,0.6233,0.62308,0.62308,76500000.0
2006-08-07 14:00:00,0.62312,0.62323,0.62294,0.62315,56900000.0
2006-08-07 14:01:00,0.6232,0.62325,0.62315,0.6232,88499999.0
2006-08-07 14:02:00,0.62325,0.62325,0.62315,0.6232,37500000.0
2006-08-07 14:03:00,0.6232,0.6232,0.62297,0.62297,107200000.0
2006-08-07 14:04:00,0.62299,0.62299,0.62291,0.62298,86799999.0
2006-08-07 14:05:00,0.6229,0.62298,0.62286,0.62294,131399998.0
2006-08-07 14:06:00,0.62295,0.623,0.62285,0.62295,80500000.0
2006-08-07 14:07:00,0.62294,0.62296,0.62289,0.62294,83000000.0
2006-08-07 14:08:00,0.62281,0.62292,0.62281,0.62291,115600000.0
2006-08-07 14:09:00,0.62285,0.62286,0.62275,0.62279,145799998.0
2006-08-07 14:10:00,0.62283,0.62287,0.62267,0.62267,42300000.0
2006-08-07 14:11:00,0.62254,0.62264,0.62252,0.62252,173500001.0
2006-08-07 14:12:00,0.62253,0.62283,0.62253,0.62283,49099999.0
2006-08-07 14:13:00,0.62276,0.62279,0.62248,0.62279,63800000.0
2006-08-07 14:14:00,0.62279,0.62285,0.62269,0.62275,157599998.0
2006-08-07 14:15:00,0.62269,0.62283,0.62269,0.6227,130000001.0
2006-08-07 14:16:00,0.62269,0.62281,0.62269,0.62277,71800001.0
2006-08-07 14:17:00,0.62271,0.62271,0.62264,0.62264,14300000.0
2006-08-07 14:18:00,0.62253,0.62271,0.62251,0.62271,105200000.0
2006-08-07 14:19:00,0.62269,0.62281,0.62265,0.62279,117300002.0
2006-08-07 14:20:00,0.62281,0.62295,0.62281,0.62295,90600001.0
2006-08-07 14:21:00,0.62293,0.62313,0.62293,0.62299,114899996.0
2006-08-07 14:22:00,0.62298,0.62307,0.62294,0.62294,95600001.0
2006-08-07 14:23:00,0.62288,0.62299,0.62282,0.62295,39300000.0
2006-08-07 14:24:00,0.62305,0.62305,0.62269,0.62269,76900000.0
2006-08-07 14:25:00,0.62267,0.62288,0.62267,0.62287,73200000.0
2006-08-07 14:26:00,0.62289,0.62303,0.62288,0.62303,103200001.0
2006-08-07 14:27:00,0.62313,0.62329,0.62308,0.62327,59500000.0
2006-08-07 14:28:00,0.62326,0.62326,0.62324,0.62324,12200000.0
2006-08-07 14:29:00,0.6232,0.62325,0.6231,0.6232,105800000.0
2006-08-07 14:30:00,0.62325,0.62328,0.62315,0.62317,103400001.0
2006-08-07 14:31:00,0.62322,0.62327,0.6232,0.6232,100499999.0
2006-08-07 14:32:00,0.62324,0.62337,0.62322,0.62332,66200000.0
2006-08-07 14:33:00,0.62338,0.62338,0.62323,0.62323,83899999.0
2006-08-07 14:34:00,0.62329,0.62334,0.62312,0.62328,135900002.0
2006-08-07 14:35:00,0.62314,0.62314,0.62297,0.62305,63000000.0
2006-08-07 14:36:00,0.62315,0.62315,0.6231,0.6231,56300000.0
2006-08-07 14:37:00,0.62317,0.62317,0.6231,0.62314,31799999.0
2006-08-07 14:38:00,0.62317,0.62323,0.62317,0.62323,34200001.0
2006-08-07 14:39:00,0.62315,0.62325,0.62315,0.62325,140600001.0
2006-08-07 14:40:00,0.62327,0.62336,0.62324,0.62336,49000000.0
2006-08-07 14:41:00,0.62328,0.62328,0.62314,0.62316,138799999.0
2006-08-07 14:42:00,0.62317,0.62334,0.62317,0.62333,74900000.0
2006-08-07 14:43:00,0.62325,0.6233,0.62317,0.6233,44600000.0
2006-08-07 14:44:00,0.62322,0.62334,0.62322,0.62334,60600000.0
2006-08-07 14:45:00,0.6232,0.62325,0.6232,0.62325,42000000.0
2006-08-07 14:46:00,0.62322,0.62322,0.62311,0.62311,110699999.0
2006-08-07 14:47:00,0.62307,0.62321,0.62304,0.62312,83000000.0
2006-08-07 14:48:00,0.6232,0.6232,0.6232,0.6232,102400000.0
2006-08-07 14:49:00,0.6232,0.6232,0.62315,0.62315,101699998.0
2006-08-07 14:50:00,0.62318,0.62328,0.62318,0.62321,139300000.0
2006-08-07 14:51:00,0.62315,0.6232,0.62305,0.6232,58300000.0
2006-08-07 14:52:00,0.62315,0.6232,0.6231,0.6231,47600000.0
2006-08-07 14:53:00,0.6232,0.6232,0.623,0.623,57900000.0
2006-08-07 14:54:00,0.62316,0.62324,0.62308,0.62319,57099999.0
2006-08-07 14:55:00,0.62315,0.6232,0.62315,0.62315,75400000.0
2006-08-07 14:56:00,0.62317,0.62328,0.62317,0.62328,16900000.0
2006-08-07 14:57:00,0.62325,0.6233,0.62323,0.62325,82900001.0
2006-08-07 14:58:00,0.62315,0.62325,0.62315,0.62315,83300001.0
2006-08-07 14:59:00,0.62327,0.62327,0.62323,0.62325,104100001.0
2006-08-07 15:00:00,0.62326,0.62326,0.62267,0.62302,83300000.0
2006-08-07 15:01:00,0.62318,0.62331,0.62309,0.62325,98699998.0
2006-08-07 15:02:00,0.62325,0.62325,0.62308,0.62309,90299998.0
2006-08-07 15:03:00,0.62317,0.62323,0.62311,0.62319,99899999.0
2006-08-07 15:04:00,0.62311,0.62329,0.62303,0.62329,75400001.0
2006-08-07 15:05:00,0.62327,0.62327,0.62318,0.6232,63600000.0
2006-08-07 15:06:00,0.62326,0.6233,0.62316,0.62323,121599999.0
2006-08-07 15:07:00,0.62325,0.62325,0.62322,0.62322,26300000.0
2006-08-07 15:08:00,0.6232,0.62328,0.62305,0.62305,118100002.0
2006-08-07 15:09:00,0.62321,0.62336,0.62321,0.62331,147499998.0
2006-08-07 15:10:00,0.62323,0.62327,0.6232,0.6232,62700000.0
2006-08-07 15:11:00,0.62315,0.62325,0.62315,0.6232,88499999.0
2006-08-07 15:12:00,0.62324,0.62324,0.62312,0.62321,104100000.0
2006-08-07 15:13:00,0.62323,0.6233,0.62319,0.62329,88400001.0
2006-08-07 15:14:00,0.62338,0.62338,0.62323,0.62333,102100001.0
2006-08-07 15:15:00,0.62337,0.62348,0.62336,0.62346,79099999.0
2006-08-07 15:16:00,0.62335,0.62335,0.62307,0.62317,101100000.0
2006-08-07 15:17:00,0.6231,0.6234,0.62309,0.6234,76200000.0
2006-08-07 15:18:00,0.62332,0.62332,0.62308,0.62308,71000001.0
2006-08-07 15:19:00,0.62315,0.62315,0.6231,0.62315,145800001.0
2006-08-07 15:20:00,0.62311,0.62311,0.62296,0.62298,86899999.0
2006-08-07 15:21:00,0.62299,0.62302,0.62299,0.62299,89500001.0
2006-08-07 15:22:00,0.6231,0.62313,0.62304,0.62304,92599999.0
2006-08-07 15:23:00,0.62305,0.62307,0.62295,0.62295,73400000.0
2006-08-07 15:24:00,0.62298,0.6232,0.62287,0.62317,112099999.0
2006-08-07 15:25:00,0.62322,0.62322,0.62308,0.62314,137499999.0
2006-08-07 15:26:00,0.62313,0.62321,0.62306,0.62312,70600000.0
2006-08-07 15:27:00,0.62301,0.62314,0.62301,0.62307,56500000.0
2006-08-07 15:28:00,0.62302,0.62318,0.62301,0.62305,76400000.0
2006-08-07 15:29:00,0.62305,0.62332,0.62305,0.62332,103800001.0
2006-08-07 15:30:00,0.6234,0.6234,0.62322,0.62322,55800002.0
2006-08-07 15:31:00,0.62325,0.6233,0.62318,0.6233,54999999.0
2006-08-07 15:32:00,0.62332,0.62344,0.62328,0.62332,65099999.0
2006-08-07 15:33:00,0.62319,0.62331,0.62317,0.62322,69800000.0
2006-08-07 15:34:00,0.62319,0.62337,0.62319,0.62332,115600000.0
2006-08-07 15:35:00,0.62333,0.62338,0.62319,0.62325,149700002.0
2006-08-07 15:36:00,0.62318,0.62331,0.62318,0.62323,90499997.0
2006-08-07 15:37:00,0.62323,0.62331,0.62322,0.62323,43899999.0
2006-08-07 15:38:00,0.62334,0.62334,0.62314,0.62325,72599999.0
2006-08-07 15:39:00,0.6232,0.62327,0.62314,0.62325,111600003.0
2006-08-07 15:40:00,0.62327,0.62335,0.62307,0.62307,103400000.0
2006-08-07 15:41:00,0.62321,0.62329,0.62316,0.62325,94700001.0
2006-08-07 15:42:00,0.62328,0.62349,0.62328,0.6234,114999997.0
2006-08-07 15:43:00,0.62345,0.62345,0.62335,0.6234,23700000.0
2006-08-07 15:44:00,0.62345,0.62345,0.62343,0.62343,39300000.0
2006-08-07 15:45:00,0.62338,0.62338,0.62337,0.62337,17600000.0
2006-08-07 15:46:00,0.6234,0.6235,0.62327,0.62327,51199999.0
2006-08-07 15:47:00,0.62335,0.6234,0.62335,0.62338,96300000.0
2006-08-07 15:48:00,0.62335,0.6234,0.6233,0.62335,79800000.0
2006-08-07 15:49:00,0.62328,0.62347,0.62328,0.62347,27000000.0
2006-08-07 15:50:00,0.6234,0.6234,0.6234,0.6234,48700000.0
2006-08-07 15:51:00,0.62343,0.62345,0.62335,0.62345,68500000.0
2006-08-07 15:52:00,0.62333,0.62355,0.62333,0.62346,142300000.0
2006-08-07 15:53:00,0.62346,0.62382,0.62346,0.62381,95600000.0
2006-08-07 15:54:00,0.62398,0.62398,0.62397,0.62397,19200000.0
2006-08-07 15:55:00,0.62408,0.62419,0.62402,0.62402,146400002.0
2006-08-07 15:56:00,0.62401,0.62401,0.62383,0.62398,86000001.0
2006-08-07 15:57:00,0.62397,0.62397,0.6237,0.6237,47600000.0
2006-08-07 15:58:00,0.62387,0.62393,0.62387,0.62393,50700002.0
2006-08-07 15:59:00,0.62391,0.62395,0.62378,0.62395,86400001.0
2006-08-07 16:00:00,0.62397,0.6241,0.62391,0.6241,164299999.0
2006-08-07 16:01:00,0.62399,0.62399,0.62388,0.62393,60199999.0
2006-08-07 16:02:00,0.62396,0.62398,0.62391,0.62391,106699999.0
2006-08-07 16:03:00,0.62396,0.62403,0.6238,0.62388,92399999.0
2006-08-07 16:04:00,0.62391,0.62396,0.62387,0.62387,93000000.0
2006-08-07 16:05:00,0.62373,0.62389,0.62373,0.62378,81200000.0
2006-08-07 16:06:00,0.6239,0.6239,0.6238,0.6239,93500000.0
2006-08-07 16:07:00,0.62388,0.62391,0.62376,0.62391,141199999.0
2006-08-07 16:08:00,0.6239,0.62396,0.62371,0.62382,117800001.0
2006-08-07 16:09:00,0.6238,0.62388,0.62375,0.62375,50600000.0
2006-08-07 16:10:00,0.62378,0.62385,0.62364,0.62371,51500001.0
2006-08-07 16:11:00,0.62373,0.6238,0.6237,0.62375,94200000.0
2006-08-07 16:12:00,0.62376,0.62392,0.62374,0.62392,112000001.0
2006-08-07 16:13:00,0.6239,0.62395,0.62382,0.62382,76099999.0
2006-08-07 16:14:00,0.62387,0.62399,0.62387,0.62392,48199999.0
2006-08-07 16:15:00,0.62398,0.6242,0.62398,0.62416,142399999.0
2006-08-07 16:16:00,0.62425,0.62425,0.62392,0.62397,43799999.0
2006-08-07 16:17:00,0.62398,0.62407,0.62398,0.62405,75899999.0
2006-08-07 16:18:00,0.62397,0.62408,0.62392,0.62395,76000000.0
2006-08-07 16:19:00,0.62394,0.62396,0.6238,0.62391,125900001.0
2006-08-07 16:20:00,0.62383,0.62383,0.62365,0.62367,23100000.0
2006-08-07 16:21:00,0.62342,0.62353,0.6234,0.62345,78899999.0
2006-08-07 16:22:00,0.62347,0.62353,0.62345,0.62345,157400001.0
2006-08-07 16:23:00,0.62339,0.62351,0.62339,0.62347,104700001.0
2006-08-07 16:24:00,0.62353,0.62359,0.62342,0.62352,56799999.0
2006-08-07 16:25:00,0.62349,0.6236,0.62348,0.62357,114899998.0
2006-08-07 16:26:00,0.62348,0.62362,0.62348,0.62348,101200000.0
2006-08-07 16:27:00,0.62349,0.62349,0.62306,0.62325,177800000.0
2006-08-07 16:28:00,0.62313,0.62347,0.62313,0.62337,89200000.0
2006-08-07 16:29:00,0.62345,0.62354,0.6234,0.62345,111300000.0
2006-08-07 16:30:00,0.6234,0.62347,0.62329,0.62329,78500000.0
2006-08-07 16:31:00,0.62326,0.62329,0.62321,0.62328,113399999.0
2006-08-07 16:32:00,0.62328,0.62335,0.62327,0.62327,120400001.0
2006-08-07 16:33:00,0.62331,0.62331,0.62312,0.62318,139400000.0
2006-08-07 16:34:00,0.62311,0.62318,0.62307,0.62307,100300000.0
2006-08-07 16:35:00,0.62311,0.62318,0.62304,0.62318,94099999.0
2006-08-07 16:36:00,0.62313,0.62325,0.62313,0.62325,83899998.0
2006-08-07 16:37:00,0.62306,0.62308,0.62294,0.62294,45100000.0
2006-08-07 16:38:00,0.62303,0.62319,0.62303,0.62314,90100000.0
2006-08-07 16:39:00,0.62313,0.62313,0.62311,0.62311,38300000.0
2006-08-07 16:40:00,0.6231,0.62315,0.6231,0.6231,57399999.0
2006-08-07 16:41:00,0.62315,0.62315,0.6231,0.62315,61299999.0
2006-08-07 16:42:00,0.62315,0.62315,0.62315,0.62315,27200000.0
2006-08-07 16:43:00,0.6231,0.62315,0.6231,0.6231,92200000.0
2006-08-07 16:44:00,0.62315,0.6232,0.62305,0.62305,106600002.0
2006-08-07 16:45:00,0.62315,0.62315,0.62305,0.62305,98300000.0
2006-08-07 16:46:00,0.62314,0.62314,0.62304,0.62307,117400000.0
2006-08-07 16:47:00,0.6231,0.6231,0.623,0.62305,66400000.0
2006-08-07 16:48:00,0.62306,0.62306,0.62284,0.62295,117899999.0
2006-08-07 16:49:00,0.6229,0.6229,0.6229,0.6229,23900000.0
2006-08-07 16:50:00,0.62294,0.62301,0.62294,0.623,59600000.0
2006-08-07 16:51:00,0.62311,0.62315,0.62296,0.62296,160700000.0
2006-08-07 16:52:00,0.62307,0.62307,0.62291,0.62298,94399998.0
2006-08-07 16:53:00,0.623,0.62304,0.62297,0.62299,35000000.0
2006-08-07 16:54:00,0.62294,0.62326,0.62293,0.62299,137999999.0
2006-08-07 16:55:00,0.62292,0.62298,0.62281,0.62294,124999998.0
2006-08-07 16:56:00,0.62294,0.62294,0.62288,0.62288,53100000.0
2006-08-07 16:57:00,0.6229,0.62295,0.62279,0.62295,112300000.0
2006-08-07 16:58:00,0.62294,0.62308,0.62294,0.62308,125899999.0
2006-08-07 16:59:00,0.62305,0.62315,0.62295,0.62315,101200000.0
2006-08-07 17:00:00,0.62313,0.62313,0.62297,0.623,127000001.0
2006-08-07 17:01:00,0.62311,0.62311,0.62302,0.62302,95200000.0
2006-08-07 17:02:00,0.62301,0.62303,0.62297,0.62303,34200000.0
2006-08-07 17:03:00,0.62275,0.62305,0.62275,0.62305,72400001.0
2006-08-07 17:04:00,0.623,0.62305,0.62297,0.62305,124900000.0
2006-08-07 17:05:00,0.62305,0.62307,0.62305,0.62307,13600000.0
2006-08-07 17:06:00,0.623,0.6231,0.62285,0.623,66500000.0
2006-08-07 17:07:00,0.62299,0.62299,0.62282,0.62288,51500000.0
2006-08-07 17:08:00,0.62294,0.62298,0.6228,0.6228,83599999.0
2006-08-07 17:09:00,0.62297,0.623,0.62288,0.623,88500001.0
2006-08-07 17:10:00,0.62301,0.62314,0.62292,0.62308,166299996.0
2006-08-07 17:11:00,0.62285,0.6231,0.62285,0.62305,45600000.0
2006-08-07 17:12:00,0.62304,0.62306,0.62292,0.62294,79800000.0
2006-08-07 17:13:00,0.62291,0.62297,0.62291,0.62292,162400002.0
2006-08-07 17:14:00,0.62283,0.623,0.62283,0.62298,78000001.0
2006-08-07 17:15:00,0.62295,0.62303,0.62288,0.62297,83900001.0
2006-08-07 17:16:00,0.6231,0.62325,0.6231,0.62315,108100001.0
2006-08-07 17:17:00,0.623,0.62304,0.62283,0.62283,54300000.0
2006-08-07 17:18:00,0.62294,0.62316,0.62294,0.62313,122899997.0
2006-08-07 17:19:00,0.62307,0.6231,0.62288,0.62288,62299999.0
2006-08-07 17:20:00,0.62304,0.6231,0.62296,0.623,123099999.0
2006-08-07 17:21:00,0.62293,0.62302,0.62288,0.62302,54299999.0
2006-08-07 17:22:00,0.62302,0.62313,0.62302,0.62313,121799996.0
2006-08-07 17:23:00,0.62303,0.62308,0.62291,0.62303,139400001.0
2006-08-07 17:24:00,0.62306,0.6231,0.62298,0.62308,79600001.0
2006-08-07 17:25:00,0.62305,0.62306,0.623,0.62303,76399999.0
2006-08-07 17:26:00,0.62298,0.62301,0.62293,0.62293,30800000.0
2006-08-07 17:27:00,0.62305,0.62314,0.62296,0.62296,95699998.0
2006-08-07 17:28:00,0.623,0.62311,0.623,0.62308,87399999.0
2006-08-07 17:29:00,0.62317,0.62319,0.62308,0.62317,63000000.0
2006-08-07 17:30:00,0.62311,0.62313,0.62299,0.623,88800000.0
2006-08-07 17:31:00,0.62295,0.6231,0.62295,0.62299,50100000.0
2006-08-07 17:32:00,0.62288,0.62288,0.62275,0.62275,129100000.0
2006-08-07 17:33:00,0.6228,0.6228,0.62271,0.62278,101199999.0
2006-08-07 17:34:00,0.62282,0.62289,0.62275,0.62275,95699997.0
2006-08-07 17:35:00,0.62273,0.62273,0.62258,0.62258,64099999.0
2006-08-07 17:36:00,0.62252,0.62261,0.62243,0.62245,72499998.0
2006-08-07 17:37:00,0.62235,0.62235,0.62201,0.62201,63700001.0
2006-08-07 17:38:00,0.62202,0.62227,0.62202,0.62213,94099999.0
2006-08-07 17:39:00,0.62208,0.6222,0.62207,0.6222,54100000.0
2006-08-07 17:40:00,0.62218,0.62241,0.62218,0.62229,57800000.0
2006-08-07 17:41:00,0.6223,0.62233,0.6223,0.62233,33400000.0
2006-08-07 17:42:00,0.62234,0.62239,0.62226,0.62239,87699999.0
2006-08-07 17:43:00,0.62251,0.62257,0.62243,0.62243,92800000.0
2006-08-07 17:44:00,0.62243,0.62246,0.62235,0.62246,58999999.0
2006-08-07 17:45:00,0.6225,0.62255,0.62233,0.62255,72599999.0
2006-08-07 17:46:00,0.62241,0.62258,0.62241,0.62249,46200000.0
2006-08-07 17:47:00,0.62259,0.62299,0.62258,0.62296,58100000.0
2006-08-07 17:48:00,0.62322,0.62332,0.62319,0.62332,102800000.0
2006-08-07 17:49:00,0.62329,0.62335,0.62329,0.62335,13600000.0
2006-08-07 17:50:00,0.62331,0.62342,0.6233,0.62336,71000001.0
2006-08-07 17:51:00,0.6233,0.6234,0.62325,0.62325,43100000.0
2006-08-07 17:52:00,0.62334,0.62346,0.62334,0.62346,28700000.0
2006-08-07 17:53:00,0.62352,0.62352,0.62334,0.62346,66000000.0
2006-08-07 17:54:00,0.62329,0.62351,0.62319,0.62336,157100003.0
2006-08-07 17:55:00,0.62335,0.62352,0.62329,0.62331,81500000.0
2006-08-07 17:56:00,0.62323,0.62353,0.62323,0.62343,120600000.0
2006-08-07 17:57:00,0.62354,0.62374,0.62347,0.6236,108100001.0
2006-08-07 17:58:00,0.62385,0.62391,0.62365,0.62386,119300001.0
2006-08-07 17:59:00,0.62384,0.62384,0.62351,0.6238,126200000.0
2006-08-07 18:00:00,0.62369,0.62369,0.62342,0.62343,93799999.0
2006-08-07 18:01:00,0.6234,0.62352,0.62338,0.6235,69099999.0
2006-08-07 18:02:00,0.62363,0.62383,0.62362,0.62375,95600001.0
2006-08-07 18:03:00,0.62377,0.62387,0.62374,0.62385,257400002.0
2006-08-07 18:04:00,0.62385,0.6239,0.6238,0.62385,186900000.0
2006-08-07 18:05:00,0.62387,0.62388,0.62366,0.62367,295099997.0
2006-08-07 18:06:00,0.62364,0.62364,0.62321,0.62339,103700000.0
2006-08-07 18:07:00,0.62325,0.62334,0.62307,0.62326,344800000.0
2006-08-07 18:08:00,0.62322,0.62325,0.62312,0.62312,115800001.0
2006-08-07 18:09:00,0.62318,0.62331,0.62302,0.62331,237699996.0
2006-08-07 18:10:00,0.6233,0.62335,0.62325,0.6233,215200001.0
2006-08-07 18:11:00,0.62321,0.62321,0.62314,0.62314,13500000.0
2006-08-07 18:12:00,0.6232,0.62327,0.62314,0.62327,64400000.0
2006-08-07 18:13:00,0.62335,0.62335,0.62325,0.62325,15200000.0
2006-08-07 18:14:00,0.6233,0.62335,0.62328,0.62335,73400000.0
2006-08-07 18:15:00,0.62331,0.62345,0.62331,0.62345,155200001.0
2006-08-07 18:16:00,0.62355,0.62374,0.62353,0.6236,350399997.0
2006-08-07 18:17:00,0.62345,0.62351,0.62343,0.62344,141900000.0
2006-08-07 18:18:00,0.62336,0.62373,0.62336,0.62359,290500000.0
2006-08-07 18:19:00,0.62355,0.62374,0.62345,0.62345,222900002.0
2006-08-07 18:20:00,0.62343,0.6236,0.62343,0.62348,149200000.0
2006-08-07 18:21:00,0.62342,0.6235,0.62342,0.62346,228300002.0
2006-08-07 18:22:00,0.6234,0.62341,0.62332,0.62335,95299998.0
2006-08-07 18:23:00,0.62333,0.6234,0.6233,0.6234,297800001.0
2006-08-07 18:24:00,0.6234,0.6235,0.6233,0.6234,204000000.0
2006-08-07 18:25:00,0.62334,0.62334,0.62311,0.62327,151000001.0
2006-08-07 18:26:00,0.6233,0.62342,0.6233,0.62342,95099998.0
2006-08-07 18:27:00,0.62335,0.62345,0.62333,0.6234,251899999.0
2006-08-07 18:28:00,0.62332,0.62332,0.62303,0.62315,248099997.0
2006-08-07 18:29:00,0.62318,0.62336,0.62317,0.62336,299399999.0
2006-08-07 18:30:00,0.62338,0.6234,0.6233,0.6234,85300000.0
2006-08-07 18:31:00,0.62335,0.6234,0.6233,0.62335,266600000.0
2006-08-07 18:32:00,0.62333,0.62337,0.6233,0.6233,42299999.0
2006-08-07 18:33:00,0.62335,0.62335,0.6232,0.62322,256899999.0
2006-08-07 18:34:00,0.6233,0.62335,0.62325,0.62335,85000000.0
2006-08-07 18:35:00,0.62335,0.62335,0.62325,0.62325,131700000.0
2006-08-07 18:36:00,0.6233,0.62335,0.62325,0.62325,186600001.0
2006-08-07 18:37:00,0.62328,0.62339,0.62328,0.62338,45200000.0
2006-08-07 18:38:00,0.62333,0.62346,0.62332,0.62346,176199998.0
2006-08-07 18:39:00,0.62345,0.62355,0.6234,0.6235,413999998.0
2006-08-07 18:40:00,0.6235,0.62355,0.6234,0.62355,116699999.0
2006-08-07 18:41:00,0.62342,0.62355,0.62329,0.62333,291900001.0
2006-08-07 18:42:00,0.6234,0.62345,0.62335,0.62345,149900001.0
2006-08-07 18:43:00,0.6234,0.62357,0.62325,0.62345,680100004.0
2006-08-07 18:44:00,0.62342,0.62342,0.62323,0.6233,311400001.0
2006-08-07 18:45:00,0.62335,0.62335,0.62317,0.62325,451299999.0
2006-08-07 18:46:00,0.62324,0.62332,0.62322,0.62322,126700000.0
2006-08-07 18:47:00,0.62322,0.62332,0.62322,0.62329,199799997.0
2006-08-07 18:48:00,0.6233,0.6233,0.62315,0.62315,151900001.0
2006-08-07 18:49:00,0.62315,0.62335,0.62315,0.6233,124499999.0
2006-08-07 18:50:00,0.6233,0.6233,0.6232,0.62328,123400001.0
2006-08-07 18:51:00,0.6232,0.6233,0.6232,0.62328,103699998.0
2006-08-07 18:52:00,0.6233,0.6233,0.62325,0.62325,74300000.0
2006-08-07 18:53:00,0.62317,0.62325,0.62302,0.62325,80500000.0
2006-08-07 18:54:00,0.6233,0.6233,0.62325,0.62325,41500000.0
2006-08-07 18:55:00,0.62332,0.62332,0.6232,0.62325,149999998.0
2006-08-07 18:56:00,0.62328,0.6233,0.62325,0.62325,85399999.0
2006-08-07 18:57:00,0.62326,0.62327,0.62316,0.6232,63800000.0
2006-08-07 18:58:00,0.6232,0.62326,0.62319,0.62319,56000000.0
2006-08-07 18:59:00,0.62305,0.62315,0.62305,0.62315,184800002.0
2006-08-07 19:00:00,0.62312,0.62312,0.62305,0.6231,193300000.0
2006-08-07 19:01:00,0.62315,0.62315,0.62305,0.62305,57500001.0
2006-08-07 19:02:00,0.6231,0.6231,0.623,0.6231,73800000.0
2006-08-07 19:03:00,0.62305,0.62315,0.62305,0.62305,196399999.0
2006-08-07 19:04:00,0.62298,0.62298,0.62265,0.62265,166900001.0
2006-08-07 19:05:00,0.62262,0.62295,0.62262,0.62295,138100000.0
2006-08-07 19:06:00,0.62304,0.62312,0.62297,0.62303,250799998.0
2006-08-07 19:07:00,0.6231,0.62315,0.6229,0.623,201700000.0
2006-08-07 19:08:00,0.62308,0.62308,0.62296,0.62302,108399999.0
2006-08-07 19:09:00,0.62305,0.62305,0.6229,0.62298,104000000.0
2006-08-07 19:10:00,0.62297,0.623,0.62295,0.62295,64200000.0
2006-08-07 19:11:00,0.6229,0.62308,0.6229,0.62303,127900000.0
2006-08-07 19:12:00,0.623,0.6231,0.623,0.62305,77100000.0
2006-08-07 19:13:00,0.623,0.6231,0.62295,0.62305,90300000.0
2006-08-07 19:14:00,0.62308,0.62308,0.62287,0.62287,69400000.0
2006-08-07 19:15:00,0.62285,0.6229,0.62285,0.62285,134300000.0
2006-08-07 19:16:00,0.62291,0.62302,0.62286,0.62286,90100000.0
2006-08-07 19:17:00,0.62285,0.62291,0.62271,0.62287,89299999.0
2006-08-07 19:18:00,0.6229,0.62295,0.62288,0.62295,60800001.0
2006-08-07 19:19:00,0.62285,0.62295,0.62285,0.62295,129299996.0
2006-08-07 19:20:00,0.62284,0.62299,0.62284,0.62294,134300000.0
2006-08-07 19:21:00,0.62295,0.623,0.62285,0.62295,185699999.0
2006-08-07 19:22:00,0.62293,0.62293,0.62283,0.62283,143000003.0
2006-08-07 19:23:00,0.62271,0.6228,0.62269,0.62272,93500002.0
2006-08-07 19:24:00,0.62278,0.62285,0.62278,0.6228,61699999.0
2006-08-07 19:25:00,0.62285,0.6229,0.6228,0.6229,67899999.0
2006-08-07 19:26:00,0.6228,0.62281,0.62272,0.62273,68199999.0
2006-08-07 19:27:00,0.62273,0.62284,0.6227,0.62272,212600000.0
2006-08-07 19:28:00,0.62295,0.62295,0.62275,0.62275,181100000.0
2006-08-07 19:29:00,0.62275,0.62285,0.6227,0.6228,86600000.0
2006-08-07 19:30:00,0.62282,0.62282,0.62272,0.62282,71400000.0
2006-08-07 19:31:00,0.62288,0.62288,0.6227,0.62285,81900001.0
2006-08-07 19:32:00,0.62283,0.62293,0.6227,0.62277,156499999.0
2006-08-07 19:33:00,0.6227,0.6228,0.6227,0.6228,72699999.0
2006-08-07 19:34:00,0.62281,0.62286,0.62269,0.62285,114899999.0
2006-08-07 19:35:00,0.62283,0.62284,0.62269,0.62273,170700000.0
2006-08-07 19:36:00,0.62268,0.6227,0.62255,0.6226,148699999.0
2006-08-07 19:37:00,0.6226,0.62265,0.62258,0.62258,82100000.0
2006-08-07 19:38:00,0.62269,0.62282,0.62269,0.62278,42400000.0
2006-08-07 19:39:00,0.62285,0.62288,0.62278,0.6228,171099999.0
2006-08-07 19:40:00,0.62288,0.62288,0.6228,0.6228,89000001.0
2006-08-07 19:41:00,0.62285,0.62295,0.62285,0.62285,104000001.0
2006-08-07 19:42:00,0.62282,0.62288,0.62277,0.62277,95000002.0
2006-08-07 19:43:00,0.6228,0.62285,0.62275,0.62277,127900002.0
2006-08-07 19:44:00,0.62287,0.6229,0.6227,0.62282,100100001.0
2006-08-07 19:45:00,0.62285,0.62295,0.6228,0.6228,38200000.0
2006-08-07 19:46:00,0.6228,0.62282,0.62271,0.62275,118700002.0
2006-08-07 19:47:00,0.6227,0.6227,0.62265,0.62265,64300000.0
2006-08-07 19:48:00,0.6226,0.6227,0.6226,0.62265,87499998.0
2006-08-07 19:49:00,0.62268,0.62291,0.62258,0.62258,127299999.0
2006-08-07 19:50:00,0.62272,0.62273,0.62262,0.62265,108700000.0
2006-08-07 19:51:00,0.62268,0.62272,0.62262,0.62265,134400001.0
2006-08-07 19:52:00,0.62263,0.62267,0.62249,0.62257,135799999.0
2006-08-07 19:53:00,0.62261,0.62263,0.62256,0.62259,171300000.0
2006-08-07 19:54:00,0.6226,0.6227,0.6226,0.62265,224800000.0
2006-08-07 19:55:00,0.62257,0.62268,0.62257,0.62263,232100003.0
2006-08-07 19:56:00,0.62259,0.62269,0.62256,0.6226,237000001.0
2006-08-07 19:57:00,0.62264,0.62268,0.62255,0.62267,112399998.0
2006-08-07 19:58:00,0.62274,0.62274,0.6226,0.62264,193899999.0
2006-08-07 19:59:00,0.62265,0.6227,0.6226,0.6226,99100001.0
2006-08-07 20:00:00,0.62259,0.62269,0.62252,0.62254,287899998.0
2006-08-07 20:01:00,0.62259,0.62292,0.62259,0.62288,154699999.0
2006-08-07 20:02:00,0.62285,0.62294,0.62276,0.62286,111799999.0
2006-08-07 20:03:00,0.62295,0.62295,0.62285,0.62292,72499999.0
2006-08-07 20:04:00,0.62282,0.62293,0.62265,0.62288,149899998.0
2006-08-07 20:05:00,0.62296,0.62307,0.62291,0.62306,123600000.0
2006-08-07 20:06:00,0.62306,0.62306,0.62287,0.62296,293199999.0
2006-08-07 20:07:00,0.62297,0.62316,0.62297,0.6231,93900000.0
2006-08-07 20:08:00,0.62318,0.62323,0.62315,0.62315,83400001.0
2006-08-07 20:09:00,0.6231,0.6232,0.6229,0.6231,117700001.0
2006-08-07 20:10:00,0.62307,0.6233,0.62307,0.6233,146200001.0
2006-08-07 20:11:00,0.62326,0.62326,0.62315,0.62316,57499999.0
2006-08-07 20:12:00,0.62317,0.62317,0.62301,0.62302,89100002.0
2006-08-07 20:13:00,0.62304,0.62304,0.62276,0.62303,70900000.0
2006-08-07 20:14:00,0.62311,0.62311,0.62297,0.62307,157299998.0
2006-08-07 20:15:00,0.62297,0.62306,0.62297,0.62302,135200001.0
2006-08-07 20:16:00,0.62301,0.62314,0.62296,0.62296,460299999.0
2006-08-07 20:17:00,0.62292,0.62308,0.62292,0.62305,231499998.0
2006-08-07 20:18:00,0.62302,0.62305,0.62293,0.62298,105699999.0
2006-08-07 20:19:00,0.62295,0.62295,0.6229,0.62295,71800000.0
2006-08-07 20:20:00,0.623,0.623,0.62285,0.6229,42400000.0
2006-08-07 20:21:00,0.62292,0.623,0.6229,0.62295,71999999.0
2006-08-07 20:22:00,0.62295,0.62295,0.6229,0.62295,113399999.0
2006-08-07 20:23:00,0.62295,0.623,0.62284,0.62297,86000002.0
2006-08-07 20:24:00,0.62281,0.62285,0.62239,0.62276,107800000.0
2006-08-07 20:25:00,0.62271,0.62274,0.62261,0.62272,101100000.0
2006-08-07 20:26:00,0.62287,0.62298,0.62287,0.62297,77300000.0
2006-08-07 20:27:00,0.62298,0.62298,0.6227,0.6229,85900000.0
2006-08-07 20:28:00,0.6229,0.62294,0.62277,0.62294,73600000.0
2006-08-07 20:29:00,0.62302,0.62326,0.62298,0.62326,292100000.0
2006-08-07 20:30:00,0.6232,0.62349,0.62316,0.62318,360400001.0
2006-08-07 20:31:00,0.62322,0.62327,0.62314,0.62321,188399998.0
2006-08-07 20:32:00,0.62309,0.62329,0.62309,0.62328,144200001.0
2006-08-07 20:33:00,0.6233,0.62331,0.62311,0.62318,131000000.0
2006-08-07 20:34:00,0.62321,0.62321,0.62309,0.62313,139599999.0
2006-08-07 20:35:00,0.62303,0.62303,0.62286,0.623,55100000.0
2006-08-07 20:36:00,0.62303,0.62317,0.6229,0.62295,179200000.0
2006-08-07 20:37:00,0.62299,0.62322,0.62298,0.62304,143200000.0
2006-08-07 20:38:00,0.62305,0.62307,0.623,0.62305,211799999.0
2006-08-07 20:39:00,0.62305,0.6231,0.62305,0.6231,49999999.0
2006-08-07 20:40:00,0.62305,0.62315,0.623,0.62305,157500000.0
2006-08-07 20:41:00,0.62305,0.6231,0.623,0.6231,149300000.0
2006-08-07 20:42:00,0.62305,0.6231,0.62297,0.62305,40000000.0
2006-08-07 20:43:00,0.62305,0.62315,0.62305,0.62305,168699999.0
2006-08-07 20:44:00,0.623,0.6231,0.623,0.6231,36700000.0
2006-08-07 20:45:00,0.62305,0.6231,0.62298,0.623,64500000.0
2006-08-07 20:46:00,0.62307,0.62307,0.62293,0.62293,59100000.0
2006-08-07 20:47:00,0.623,0.62305,0.623,0.62302,80100001.0
2006-08-07 20:48:00,0.62295,0.62305,0.62295,0.62295,72300000.0
2006-08-07 20:49:00,0.62295,0.62305,0.62287,0.62293,68699999.0
2006-08-07 20:50:00,0.62294,0.62303,0.62289,0.62295,139700000.0
2006-08-07 20:51:00,0.62295,0.62306,0.62295,0.62302,65500001.0
2006-08-07 20:52:00,0.62304,0.62309,0.62298,0.62298,89999999.0
2006-08-07 20:53:00,0.62309,0.62311,0.62299,0.62305,317400001.0
2006-08-07 20:54:00,0.62305,0.6231,0.623,0.6231,209700000.0
2006-08-07 20:55:00,0.62305,0.62305,0.623,0.623,8000000.0
2006-08-07 20:56:00,0.62303,0.62315,0.6228,0.62308,95500000.0
2006-08-07 20:57:00,0.62305,0.62315,0.6229,0.62305,75599999.0
2006-08-07 20:58:00,0.62305,0.62311,0.62295,0.62298,277900001.0
2006-08-07 20:59:00,0.62305,0.62315,0.623,0.62305,148000000.0
2006-08-07 21:00:00,0.62305,0.62308,0.623,0.62305,191500000.0
2006-08-07 21:01:00,0.62295,0.62307,0.62295,0.62307,126599998.0
2006-08-07 21:02:00,0.62305,0.6231,0.62302,0.62305,130499999.0
2006-08-07 21:03:00,0.6231,0.62315,0.623,0.62315,164799997.0
2006-08-07 21:04:00,0.62305,0.6231,0.623,0.623,108799999.0
2006-08-07 21:05:00,0.6231,0.62315,0.623,0.62305,166899998.0
2006-08-07 21:06:00,0.623,0.62315,0.623,0.62305,115599999.0
2006-08-07 21:07:00,0.6231,0.6231,0.62305,0.62305,56499999.0
2006-08-07 21:08:00,0.62305,0.6231,0.62295,0.62305,156700002.0
2006-08-07 21:09:00,0.62305,0.62315,0.623,0.6231,105899999.0
2006-08-07 21:10:00,0.62305,0.6231,0.62305,0.6231,80699999.0
2006-08-07 21:11:00,0.62305,0.62305,0.62305,0.62305,7900000.0
2006-08-07 21:12:00,0.623,0.62312,0.623,0.62307,143900002.0
2006-08-07 21:13:00,0.62303,0.62308,0.623,0.62305,106000003.0
2006-08-07 21:14:00,0.6231,0.6231,0.62305,0.62305,132599997.0
2006-08-07 21:15:00,0.62305,0.62315,0.623,0.62305,230500001.0
2006-08-07 21:16:00,0.6231,0.6231,0.62293,0.623,108699999.0
2006-08-07 21:17:00,0.623,0.6231,0.6229,0.6231,200799999.0
2006-08-07 21:18:00,0.6231,0.6231,0.623,0.6231,257700001.0
2006-08-07 21:19:00,0.6231,0.6231,0.623,0.62305,101100000.0
2006-08-07 21:20:00,0.62305,0.62315,0.62295,0.623,282099997.0
2006-08-07 21:21:00,0.6231,0.6231,0.623,0.6231,58200000.0
2006-08-07 21:22:00,0.6231,0.6231,0.623,0.62305,88100001.0
2006-08-07 21:23:00,0.623,0.6231,0.623,0.6231,111400001.0
2006-08-07 21:24:00,0.6231,0.6231,0.623,0.62305,76300000.0
2006-08-07 21:25:00,0.62305,0.6231,0.62305,0.6231,105800001.0
2006-08-07 21:26:00,0.62307,0.6231,0.623,0.62303,105500000.0
2006-08-07 21:27:00,0.62305,0.6231,0.623,0.6231,101399999.0
2006-08-07 21:28:00,0.6231,0.6231,0.62305,0.62305,36800000.0
2006-08-07 21:29:00,0.62305,0.6231,0.6229,0.623,153300001.0
2006-08-07 21:30:00,0.62307,0.62315,0.623,0.6231,196799997.0
2006-08-07 21:31:00,0.6231,0.6231,0.62305,0.62305,11700000.0
2006-08-07 21:32:00,0.62305,0.6231,0.623,0.6231,37400000.0
2006-08-07 21:33:00,0.6231,0.6231,0.62305,0.6231,103900000.0
2006-08-07 21:34:00,0.6231,0.6231,0.62297,0.62305,144799999.0
2006-08-07 21:35:00,0.62305,0.6231,0.62302,0.62305,215800002.0
2006-08-07 21:36:00,0.62305,0.62315,0.62297,0.6231,175000001.0
2006-08-07 21:37:00,0.62307,0.62315,0.62305,0.6231,106200000.0
2006-08-07 21:38:00,0.6231,0.62315,0.62305,0.62307,83399999.0
2006-08-07 21:39:00,0.62305,0.6231,0.62295,0.62307,66100000.0
2006-08-07 21:40:00,0.6231,0.62315,0.62295,0.62313,200299999.0
2006-08-07 21:41:00,0.62305,0.6231,0.623,0.6231,86400000.0
2006-08-07 21:42:00,0.62307,0.6231,0.62305,0.6231,110099999.0
2006-08-07 21:43:00,0.62305,0.62315,0.623,0.623,73400000.0
2006-08-07 21:44:00,0.6231,0.6231,0.6229,0.6229,63200000.0
2006-08-07 21:45:00,0.62305,0.6231,0.62297,0.62305,115300001.0
2006-08-07 21:46:00,0.62303,0.6231,0.62302,0.62302,54000000.0
2006-08-07 21:47:00,0.62305,0.6231,0.62305,0.6231,60600000.0
2006-08-07 21:48:00,0.6231,0.6231,0.6231,0.6231,44000001.0
2006-08-07 21:49:00,0.62305,0.6231,0.62295,0.62303,83500001.0
2006-08-07 21:50:00,0.6231,0.62315,0.623,0.62307,108499998.0
2006-08-07 21:51:00,0.62305,0.6231,0.62302,0.6231,92499999.0
2006-08-07 21:52:00,0.62305,0.6232,0.62302,0.6231,83700000.0
2006-08-07 21:53:00,0.623,0.6231,0.623,0.6231,59099999.0
2006-08-07 21:54:00,0.6231,0.6231,0.623,0.62305,135100000.0
2006-08-07 21:55:00,0.62305,0.6231,0.62303,0.62305,59900000.0
2006-08-07 21:56:00,0.6231,0.6231,0.623,0.623,44499999.0
2006-08-07 21:57:00,0.62305,0.6231,0.62295,0.62307,120400000.0
2006-08-07 21:58:00,0.62305,0.6231,0.62305,0.6231,71299999.0
2006-08-07 21:59:00,0.62305,0.62315,0.62305,0.62305,66300001.0
2006-08-07 22:00:00,0.62305,0.6231,0.623,0.6231,61300000.0
2006-08-07 22:01:00,0.62307,0.6231,0.623,0.62305,54300000.0
2006-08-07 22:02:00,0.6231,0.6231,0.62305,0.62305,49200000.0
2006-08-07 22:03:00,0.6231,0.6231,0.62307,0.62308,40699999.0
2006-08-07 22:04:00,0.62305,0.6231,0.623,0.62305,120100001.0
2006-08-07 22:05:00,0.623,0.62315,0.623,0.62302,185499998.0
2006-08-07 22:06:00,0.6229,0.6232,0.6229,0.62305,87500000.0
2006-08-07 22:07:00,0.62305,0.6231,0.623,0.623,93499999.0
2006-08-07 22:08:00,0.62305,0.6232,0.623,0.6232,94800000.0
2006-08-07 22:09:00,0.6231,0.6231,0.623,0.62303,35100001.0
2006-08-07 22:10:00,0.62305,0.6231,0.623,0.62305,73399999.0
2006-08-07 22:11:00,0.62297,0.6231,0.62297,0.6231,120700001.0
2006-08-07 22:12:00,0.62305,0.6231,0.62297,0.62303,95500000.0
2006-08-07 22:13:00,0.62315,0.62315,0.623,0.62305,120700000.0
2006-08-07 22:14:00,0.6231,0.6231,0.62295,0.62307,96600002.0
2006-08-07 22:15:00,0.62307,0.6231,0.623,0.62305,142999999.0
2006-08-07 22:16:00,0.62303,0.62312,0.62303,0.62305,75100001.0
2006-08-07 22:17:00,0.6231,0.6231,0.623,0.6231,65400000.0
2006-08-07 22:18:00,0.6231,0.6231,0.62295,0.62295,88499999.0
2006-08-07 22:19:00,0.62305,0.62315,0.62295,0.62305,85100000.0
2006-08-07 22:20:00,0.6231,0.6231,0.62305,0.62305,75600001.0
2006-08-07 22:21:00,0.6231,0.6231,0.623,0.6231,125799999.0
2006-08-07 22:22:00,0.62313,0.62313,0.623,0.623,79900001.0
2006-08-07 22:23:00,0.623,0.62315,0.623,0.6231,66900000.0
2006-08-07 22:24:00,0.623,0.6231,0.62297,0.6231,186399998.0
2006-08-07 22:25:00,0.623,0.6231,0.623,0.62305,91499999.0
2006-08-07 22:26:00,0.62305,0.6231,0.62302,0.6231,76100000.0
2006-08-07 22:27:00,0.623,0.62315,0.623,0.62315,73500000.0
2006-08-07 22:28:00,0.62295,0.62307,0.62295,0.62307,85999999.0
2006-08-07 22:29:00,0.62305,0.6231,0.62305,0.62305,15900000.0
2006-08-07 22:30:00,0.6231,0.62315,0.62305,0.6231,179299997.0
2006-08-07 22:31:00,0.6231,0.6231,0.62297,0.62297,63800000.0
2006-08-07 22:32:00,0.6231,0.6231,0.6231,0.6231,9600000.0
2006-08-07 22:33:00,0.62305,0.6231,0.62305,0.6231,77100001.0
2006-08-07 22:34:00,0.62305,0.6231,0.6228,0.62307,81800000.0
2006-08-07 22:35:00,0.62312,0.62312,0.62303,0.62303,123900000.0
2006-08-07 22:36:00,0.62305,0.6231,0.623,0.62305,136600000.0
2006-08-07 22:37:00,0.62305,0.62305,0.623,0.62305,86399998.0
2006-08-07 22:38:00,0.62295,0.62305,0.6228,0.62305,120199999.0
2006-08-07 22:39:00,0.62305,0.6231,0.62305,0.6231,37500000.0
2006-08-07 22:40:00,0.62305,0.6231,0.62295,0.623,103900001.0
2006-08-07 22:41:00,0.62305,0.62305,0.62302,0.62305,58200000.0
2006-08-07 22:42:00,0.62305,0.62313,0.623,0.62313,102600001.0
2006-08-07 22:43:00,0.62305,0.62315,0.6229,0.62305,199599999.0
2006-08-07 22:44:00,0.6231,0.62312,0.62297,0.62297,152499998.0
2006-08-07 22:45:00,0.62305,0.62315,0.623,0.62305,174300002.0
2006-08-07 22:46:00,0.62307,0.6231,0.62285,0.623,189999999.0
2006-08-07 22:47:00,0.623,0.6231,0.623,0.62308,52599999.0
2006-08-07 22:48:00,0.62303,0.62315,0.6229,0.62305,81900000.0
2006-08-07 22:49:00,0.62305,0.62305,0.62305,0.62305,22200000.0
2006-08-07 22:50:00,0.6231,0.6231,0.6228,0.62305,195500001.0
2006-08-07 22:51:00,0.62305,0.6231,0.62297,0.623,204000001.0
2006-08-07 22:52:00,0.62307,0.62307,0.623,0.62305,60500000.0
2006-08-07 22:53:00,0.6231,0.6231,0.623,0.6231,123999999.0
2006-08-07 22:54:00,0.62308,0.6231,0.623,0.623,42200000.0
2006-08-07 22:55:00,0.623,0.62315,0.623,0.623,122899999.0
2006-08-07 22:56:00,0.6231,0.62312,0.623,0.62305,221700001.0
2006-08-07 22:57:00,0.62305,0.6232,0.62302,0.62308,112000003.0
2006-08-07 22:58:00,0.62305,0.62315,0.623,0.62305,126299996.0
2006-08-07 22:59:00,0.6229,0.6231,0.62285,0.62285,184699996.0
2006-08-07 23:00:00,0.6229,0.6231,0.6229,0.62305,119100002.0
2006-08-07 23:01:00,0.62404,0.62404,0.6236,0.62391,91500000.0
2006-08-07 23:02:00,0.62395,0.62399,0.62365,0.62396,113100001.0
2006-08-07 23:03:00,0.62402,0.62402,0.62376,0.624,133000001.0
2006-08-07 23:04:00,0.62402,0.62414,0.62395,0.62395,147499999.0
2006-08-07 23:05:00,0.62407,0.62417,0.62374,0.62399,72600000.0
2006-08-07 23:06:00,0.62405,0.62438,0.62396,0.6242,106999998.0
2006-08-07 23:07:00,0.62409,0.62426,0.62381,0.62425,105800001.0
2006-08-07 23:08:00,0.62418,0.62425,0.62402,0.62423,80199998.0
2006-08-07 23:09:00,0.62421,0.62451,0.62413,0.62436,148099999.0
2006-08-07 23:10:00,0.62463,0.62514,0.62437,0.62514,125400000.0
2006-08-07 23:11:00,0.62493,0.62515,0.62468,0.62474,148700002.0
2006-08-07 23:12:00,0.62463,0.625,0.6246,0.6248,107999999.0
2006-08-07 23:13:00,0.62466,0.62482,0.62447,0.62478,70000000.0
2006-08-07 23:14:00,0.62438,0.62488,0.62432,0.62449,155699999.0
2006-08-07 23:15:00,0.62449,0.62462,0.62407,0.62429,130100000.0
2006-08-07 23:16:00,0.62447,0.62455,0.62432,0.62443,74799999.0
2006-08-07 23:17:00,0.62445,0.62452,0.62421,0.62426,152600003.0
2006-08-07 23:18:00,0.62436,0.62448,0.62398,0.62419,103400002.0
2006-08-07 23:19:00,0.62442,0.62449,0.62408,0.62409,77900001.0
2006-08-07 23:20:00,0.62415,0.62434,0.62399,0.62428,97000000.0
2006-08-07 23:21:00,0.62426,0.62431,0.62416,0.62421,128199998.0
2006-08-07 23:22:00,0.62413,0.6244,0.62413,0.6244,100300000.0
2006-08-07 23:23:00,0.62426,0.62437,0.62417,0.62417,139399997.0
2006-08-07 23:24:00,0.62328,0.62409,0.62328,0.62409,40600000.0
2006-08-07 23:25:00,0.62408,0.62409,0.62393,0.62406,133400003.0
2006-08-07 23:26:00,0.624,0.62405,0.62397,0.62405,54700000.0
2006-08-07 23:27:00,0.62408,0.6241,0.62402,0.62402,74799999.0
2006-08-07 23:28:00,0.624,0.62405,0.62395,0.62405,107800004.0
2006-08-07 23:29:00,0.62405,0.62405,0.62395,0.624,60200000.0
2006-08-07 23:30:00,0.62395,0.62405,0.62395,0.62405,74900000.0
2006-08-07 23:31:00,0.624,0.62405,0.624,0.624,62900000.0
2006-08-07 23:32:00,0.6241,0.62424,0.6241,0.62424,66100001.0
2006-08-07 23:33:00,0.62413,0.62423,0.62409,0.62409,48400000.0
2006-08-07 23:34:00,0.62405,0.62408,0.62398,0.62405,66100000.0
2006-08-07 23:35:00,0.6241,0.62411,0.62398,0.62411,68799999.0
2006-08-07 23:36:00,0.62401,0.62409,0.62392,0.62402,77200000.0
2006-08-07 23:37:00,0.62398,0.62402,0.62393,0.62402,56499999.0
2006-08-07 23:38:00,0.62405,0.62411,0.62392,0.624,116799999.0
2006-08-07 23:39:00,0.6239,0.624,0.6239,0.62393,94799999.0
2006-08-07 23:40:00,0.624,0.624,0.62395,0.62395,28400000.0
2006-08-07 23:41:00,0.62398,0.62398,0.62387,0.62397,42200001.0
2006-08-07 23:42:00,0.62389,0.62389,0.62367,0.62372,94800003.0
2006-08-07 23:43:00,0.6238,0.62396,0.6238,0.62396,65500000.0
2006-08-07 23:44:00,0.624,0.624,0.62395,0.62395,35900001.0
2006-08-07 23:45:00,0.62405,0.62405,0.6239,0.62395,32600000.0
2006-08-07 23:46:00,0.62395,0.62405,0.62395,0.624,116300000.0
2006-08-07 23:47:00,0.624,0.624,0.62392,0.62392,18700000.0
2006-08-07 23:48:00,0.6239,0.62395,0.6239,0.6239,57399999.0
2006-08-07 23:49:00,0.624,0.624,0.6239,0.62395,82399999.0
2006-08-07 23:50:00,0.6239,0.624,0.6239,0.624,33500000.0
2006-08-07 23:51:00,0.62395,0.624,0.62387,0.624,80100000.0
2006-08-07 23:52:00,0.6239,0.62405,0.6239,0.62397,90300000.0
2006-08-07 23:53:00,0.62393,0.624,0.6239,0.62395,74300000.0
2006-08-07 23:54:00,0.62395,0.62405,0.62385,0.624,80600000.0
2006-08-07 23:55:00,0.62398,0.62398,0.62378,0.62378,125299999.0
2006-08-07 23:56:00,0.62385,0.62385,0.62375,0.6238,93100000.0
2006-08-07 23:57:00,0.6238,0.62385,0.6238,0.6238,120100000.0
2006-08-07 23:58:00,0.6238,0.62385,0.62375,0.62385,39900000.0
2006-08-07 23:59:00,0.62378,0.62392,0.62378,0.6238,97900001.0
2006-08-08 00:00:00,0.6238,0.6238,0.62374,0.62375,87799998.0
2006-08-08 00:01:00,0.62375,0.6238,0.6237,0.6237,91799999.0
2006-08-08 00:02:00,0.62375,0.62385,0.62372,0.62375,109199999.0
2006-08-08 00:03:00,0.62376,0.62394,0.62376,0.62383,88700000.0
2006-08-08 00:04:00,0.62381,0.62381,0.62366,0.6237,60300001.0
2006-08-08 00:05:00,0.62375,0.62375,0.62365,0.62365,62400001.0
2006-08-08 00:06:00,0.6237,0.62378,0.6237,0.62378,48700000.0
2006-08-08 00:07:00,0.62372,0.6238,0.62368,0.62377,73299998.0
2006-08-08 00:08:00,0.62375,0.62385,0.62375,0.62385,50800001.0
2006-08-08 00:09:00,0.62381,0.62385,0.62368,0.62374,98500002.0
2006-08-08 00:10:00,0.62357,0.62367,0.62357,0.62361,64000001.0
2006-08-08 00:11:00,0.62353,0.62357,0.62342,0.62352,113699999.0
2006-08-08 00:12:00,0.62355,0.62355,0.6235,0.62352,42400000.0
2006-08-08 00:13:00,0.62366,0.62379,0.62365,0.62376,67700000.0
2006-08-08 00:14:00,0.62357,0.62357,0.62327,0.62347,69599999.0
2006-08-08 00:15:00,0.62347,0.6235,0.62347,0.6235,24800000.0
2006-08-08 00:16:00,0.62348,0.62348,0.62334,0.6234,100600000.0
2006-08-08 00:17:00,0.62342,0.62354,0.62337,0.62352,112900002.0
2006-08-08 00:18:00,0.62353,0.62353,0.62334,0.62345,88399999.0
2006-08-08 00:19:00,0.62345,0.62355,0.62345,0.62355,86800000.0
2006-08-08 00:20:00,0.62345,0.6235,0.62345,0.6235,54700000.0
2006-08-08 00:21:00,0.62343,0.62392,0.62343,0.62392,84300001.0
2006-08-08 00:22:00,0.62388,0.62388,0.62369,0.62377,86000001.0
2006-08-08 00:23:00,0.62373,0.62374,0.6236,0.6236,52399999.0
2006-08-08 00:24:00,0.62373,0.62375,0.62368,0.62375,32800000.0
2006-08-08 00:25:00,0.62371,0.62371,0.62323,0.62323,97300002.0
2006-08-08 00:26:00,0.6232,0.6232,0.6232,0.6232,31800000.0
2006-08-08 00:27:00,0.62325,0.6235,0.62325,0.6235,43500000.0
2006-08-08 00:28:00,0.62339,0.62347,0.62329,0.62329,106699999.0
2006-08-08 00:29:00,0.6232,0.6232,0.62317,0.6232,59899999.0
2006-08-08 00:30:00,0.6233,0.6233,0.623,0.623,65300000.0
2006-08-08 00:31:00,0.62321,0.6233,0.6232,0.62328,53800000.0
2006-08-08 00:32:00,0.6233,0.62344,0.62327,0.62343,106499999.0
2006-08-08 00:33:00,0.62353,0.62358,0.62342,0.62342,94199998.0
2006-08-08 00:34:00,0.62348,0.62354,0.62343,0.62354,115400002.0
2006-08-08 00:35:00,0.62357,0.62373,0.62282,0.62291,66700000.0
2006-08-08 00:36:00,0.62316,0.62365,0.62316,0.62357,51500000.0
2006-08-08 00:37:00,0.62365,0.62365,0.62321,0.62355,140700001.0
2006-08-08 00:38:00,0.62365,0.62365,0.62355,0.62365,84099999.0
2006-08-08 00:39:00,0.62369,0.62375,0.62356,0.62364,111199999.0
2006-08-08 00:40:00,0.62355,0.6236,0.62352,0.62355,83900002.0
2006-08-08 00:41:00,0.6236,0.6236,0.6234,0.62355,56600000.0
2006-08-08 00:42:00,0.62367,0.62405,0.62367,0.62397,38000000.0
2006-08-08 00:43:00,0.62392,0.62392,0.62355,0.62355,88200000.0
2006-08-08 00:44:00,0.62368,0.62382,0.62368,0.62371,64600000.0
2006-08-08 00:45:00,0.62367,0.6237,0.6236,0.6236,44100000.0
2006-08-08 00:46:00,0.62362,0.62362,0.62357,0.62357,59399999.0
2006-08-08 00:47:00,0.62351,0.62351,0.62329,0.62348,132400001.0
2006-08-08 00:48:00,0.62354,0.62362,0.62352,0.62362,108699999.0
2006-08-08 00:49:00,0.6236,0.62364,0.62353,0.62355,93500001.0
2006-08-08 00:50:00,0.62344,0.62346,0.62333,0.62343,61900000.0
2006-08-08 00:51:00,0.62335,0.62335,0.62335,0.62335,12000000.0
2006-08-08 00:52:00,0.62337,0.62351,0.62337,0.6235,85900001.0
2006-08-08 00:53:00,0.6235,0.62355,0.62345,0.62355,86399999.0
2006-08-08 00:54:00,0.6235,0.62355,0.62343,0.62355,109099998.0
2006-08-08 00:55:00,0.62355,0.62355,0.62352,0.62355,55899999.0
2006-08-08 00:56:00,0.6236,0.6237,0.6236,0.62367,57400000.0
2006-08-08 00:57:00,0.62369,0.62375,0.62367,0.62367,61300000.0
2006-08-08 00:58:00,0.6237,0.62375,0.62365,0.62375,82499999.0
2006-08-08 00:59:00,0.62368,0.62375,0.62365,0.6237,79000000.0
2006-08-08 01:00:00,0.62367,0.62379,0.62367,0.62374,50599999.0
2006-08-08 01:01:00,0.62375,0.62385,0.62375,0.62385,32800000.0
2006-08-08 01:02:00,0.6238,0.6238,0.62375,0.62375,20800000.0
2006-08-08 01:03:00,0.6238,0.62386,0.62375,0.6238,63700000.0
2006-08-08 01:04:00,0.6238,0.62387,0.62375,0.62387,72500000.0
2006-08-08 01:05:00,0.62373,0.62373,0.62364,0.62364,45499999.0
2006-08-08 01:06:00,0.62374,0.62395,0.62374,0.62386,71000001.0
2006-08-08 01:07:00,0.62386,0.62393,0.62383,0.62393,78200000.0
2006-08-08 01:08:00,0.62383,0.62384,0.62383,0.62384,34300000.0
2006-08-08 01:09:00,0.62383,0.62383,0.62367,0.62373,86699999.0
2006-08-08 01:10:00,0.62369,0.62377,0.62369,0.62372,72100000.0
2006-08-08 01:11:00,0.62369,0.62389,0.62369,0.62369,74200001.0
2006-08-08 01:12:00,0.6237,0.62379,0.62369,0.62369,55800000.0
2006-08-08 01:13:00,0.62377,0.62377,0.6237,0.62375,92699998.0
2006-08-08 01:14:00,0.62365,0.62375,0.62365,0.62367,57400000.0
2006-08-08 01:15:00,0.62367,0.62372,0.62361,0.62372,45600000.0
2006-08-08 01:16:00,0.6237,0.62375,0.6237,0.62373,47900000.0
2006-08-08 01:17:00,0.62372,0.62374,0.62369,0.62369,94399999.0
2006-08-08 01:18:00,0.62363,0.62369,0.62352,0.62368,108400002.0
2006-08-08 01:19:00,0.62361,0.62375,0.6236,0.6236,104500000.0
2006-08-08 01:20:00,0.6233,0.62352,0.6233,0.62349,106299999.0
2006-08-08 01:21:00,0.6234,0.6235,0.6234,0.6235,60599999.0
2006-08-08 01:22:00,0.62334,0.6234,0.62333,0.6234,85099999.0
2006-08-08 01:23:00,0.62338,0.62349,0.62332,0.62336,61900000.0
2006-08-08 01:24:00,0.62333,0.6234,0.6233,0.6234,140300002.0
2006-08-08 01:25:00,0.62334,0.62334,0.62329,0.6233,59300000.0
2006-08-08 01:26:00,0.62335,0.62338,0.62331,0.62337,43700000.0
2006-08-08 01:27:00,0.62332,0.62345,0.62325,0.62345,128999999.0
2006-08-08 01:28:00,0.62342,0.62342,0.62327,0.6233,98100001.0
2006-08-08 01:29:00,0.62328,0.62328,0.62324,0.62324,30300000.0
2006-08-08 01:30:00,0.6233,0.6233,0.6232,0.6232,34300000.0
2006-08-08 01:31:00,0.62325,0.6233,0.6232,0.6233,75499999.0
2006-08-08 01:32:00,0.62325,0.6233,0.62325,0.6233,124399998.0
2006-08-08 01:33:00,0.62322,0.62327,0.6231,0.62318,87699999.0
2006-08-08 01:34:00,0.6233,0.6233,0.62315,0.62325,45299999.0
2006-08-08 01:35:00,0.62325,0.6233,0.62322,0.62325,102599999.0
2006-08-08 01:36:00,0.6233,0.6233,0.6232,0.6232,67700000.0
2006-08-08 01:37:00,0.62325,0.6233,0.62322,0.62325,65000000.0
2006-08-08 01:38:00,0.6233,0.6233,0.62322,0.62322,8000000.0
2006-08-08 01:39:00,0.62318,0.62328,0.62313,0.62313,63200000.0
2006-08-08 01:40:00,0.62328,0.62329,0.62312,0.62312,112399999.0
2006-08-08 01:41:00,0.6233,0.62338,0.62321,0.62327,65399999.0
2006-08-08 01:42:00,0.62325,0.62335,0.62325,0.6233,32999999.0
2006-08-08 01:43:00,0.62335,0.62335,0.6233,0.6233,65200000.0
2006-08-08 01:44:00,0.62339,0.62343,0.62333,0.62343,36599999.0
2006-08-08 01:45:00,0.62343,0.6235,0.62337,0.6235,67800001.0
2006-08-08 01:46:00,0.6235,0.62368,0.62346,0.62348,110100000.0
2006-08-08 01:47:00,0.6235,0.6235,0.62338,0.62339,85200000.0
2006-08-08 01:48:00,0.62345,0.6235,0.62342,0.62349,82899999.0
2006-08-08 01:49:00,0.62359,0.6237,0.62358,0.62364,123499996.0
2006-08-08 01:50:00,0.6237,0.62373,0.6235,0.62363,47800000.0
2006-08-08 01:51:00,0.62364,0.62373,0.62358,0.62373,87599998.0
2006-08-08 01:52:00,0.62375,0.62388,0.62375,0.62388,62999999.0
2006-08-08 01:53:00,0.62392,0.62392,0.62378,0.6239,112899997.0
2006-08-08 01:54:00,0.62392,0.62395,0.62379,0.62395,62599999.0
2006-08-08 01:55:00,0.62388,0.62388,0.62369,0.62383,152199995.0
2006-08-08 01:56:00,0.6239,0.6239,0.6238,0.62385,68300000.0
2006-08-08 01:57:00,0.6238,0.62395,0.6238,0.62385,120000000.0
2006-08-08 01:58:00,0.6238,0.62386,0.6238,0.62385,56599999.0
2006-08-08 01:59:00,0.62375,0.6238,0.6237,0.62372,79800001.0
2006-08-08 02:00:00,0.62381,0.62386,0.62378,0.6238,60299999.0
2006-08-08 02:01:00,0.62385,0.62385,0.6238,0.62385,114899997.0
2006-08-08 02:02:00,0.6238,0.62385,0.62375,0.62377,142299999.0
2006-08-08 02:03:00,0.6237,0.62387,0.6237,0.62375,80999998.0
2006-08-08 02:04:00,0.6238,0.62385,0.6238,0.6238,48199998.0
2006-08-08 02:05:00,0.62382,0.62388,0.62373,0.62388,63100000.0
2006-08-08 02:06:00,0.62382,0.62382,0.62373,0.62373,81300001.0
2006-08-08 02:07:00,0.62365,0.6237,0.62365,0.6237,40500000.0
2006-08-08 02:08:00,0.6236,0.62375,0.6236,0.62375,93700001.0
2006-08-08 02:09:00,0.62368,0.62368,0.62363,0.62367,79600000.0
2006-08-08 02:10:00,0.62373,0.62375,0.62359,0.62375,75800000.0
2006-08-08 02:11:00,0.62375,0.62375,0.62365,0.6237,67000001.0
2006-08-08 02:12:00,0.62353,0.62359,0.62353,0.62359,22400000.0
2006-08-08 02:13:00,0.62342,0.62354,0.62342,0.62344,42900000.0
2006-08-08 02:14:00,0.6235,0.62364,0.6235,0.62355,133099999.0
2006-08-08 02:15:00,0.6235,0.62365,0.6235,0.62353,72000000.0
2006-08-08 02:16:00,0.62347,0.62363,0.62347,0.62359,128200001.0
2006-08-08 02:17:00,0.62367,0.62378,0.62367,0.62378,37300000.0
2006-08-08 02:18:00,0.6237,0.62385,0.6237,0.6238,46200000.0
2006-08-08 02:19:00,0.62383,0.62395,0.62379,0.62382,100899999.0
2006-08-08 02:20:00,0.6239,0.6239,0.62376,0.6238,96900000.0
2006-08-08 02:21:00,0.62386,0.62401,0.62386,0.624,125700000.0
2006-08-08 02:22:00,0.624,0.62403,0.62393,0.62398,101399998.0
2006-08-08 02:23:00,0.62387,0.62407,0.62387,0.62395,148399998.0
2006-08-08 02:24:00,0.624,0.62405,0.62393,0.62396,103900000.0
2006-08-08 02:25:00,0.62406,0.6241,0.62394,0.62399,164900000.0
2006-08-08 02:26:00,0.62395,0.62395,0.6238,0.6238,38100000.0
2006-08-08 02:27:00,0.62378,0.62378,0.62357,0.62357,20700000.0
2006-08-08 02:28:00,0.62363,0.62401,0.62363,0.62401,76099999.0
2006-08-08 02:29:00,0.62407,0.6242,0.62399,0.62406,68800000.0
2006-08-08 02:30:00,0.62416,0.62418,0.624,0.62418,151899998.0
2006-08-08 02:31:00,0.62423,0.62428,0.62415,0.62428,137099998.0
2006-08-08 02:32:00,0.62415,0.62423,0.62415,0.6242,74000000.0
2006-08-08 02:33:00,0.62436,0.62466,0.62436,0.62443,51500000.0
2006-08-08 02:34:00,0.62425,0.62438,0.62418,0.6243,98499999.0
2006-08-08 02:35:00,0.62411,0.62411,0.6238,0.62387,105900000.0
2006-08-08 02:36:00,0.62404,0.6245,0.62404,0.62438,82800001.0
2006-08-08 02:37:00,0.62445,0.62449,0.62437,0.62438,181900000.0
2006-08-08 02:38:00,0.62442,0.62445,0.6244,0.6244,91100001.0
2006-08-08 02:39:00,0.6244,0.62455,0.6244,0.62445,40899999.0
2006-08-08 02:40:00,0.62446,0.62463,0.6244,0.62447,129899998.0
2006-08-08 02:41:00,0.62442,0.62449,0.62432,0.62436,140600001.0
2006-08-08 02:42:00,0.62437,0.62441,0.62434,0.62436,57599999.0
2006-08-08 02:43:00,0.62428,0.62429,0.62419,0.62429,110900003.0
2006-08-08 02:44:00,0.62428,0.62428,0.6242,0.6242,29500000.0
2006-08-08 02:45:00,0.6242,0.62425,0.62415,0.62425,59000000.0
2006-08-08 02:46:00,0.62415,0.62425,0.62415,0.62415,85299999.0
2006-08-08 02:47:00,0.6242,0.62434,0.6242,0.62434,87499999.0
2006-08-08 02:48:00,0.6242,0.62434,0.6242,0.62434,106599999.0
2006-08-08 02:49:00,0.62433,0.62441,0.62429,0.62432,58000000.0
2006-08-08 02:50:00,0.62438,0.62442,0.62419,0.62428,81300000.0
2006-08-08 02:51:00,0.62437,0.62467,0.62437,0.62459,102200001.0
2006-08-08 02:52:00,0.62465,0.62481,0.62465,0.62468,145100001.0
2006-08-08 02:53:00,0.6248,0.62501,0.6246,0.62501,169799997.0
2006-08-08 02:54:00,0.62504,0.62516,0.62492,0.62516,131899996.0
2006-08-08 02:55:00,0.62515,0.62515,0.62503,0.62505,107700001.0
2006-08-08 02:56:00,0.62513,0.62513,0.62499,0.62499,105899999.0
2006-08-08 02:57:00,0.62495,0.62507,0.62495,0.62507,48300000.0
2006-08-08 02:58:00,0.62507,0.62514,0.625,0.62503,89799998.0
2006-08-08 02:59:00,0.62506,0.62514,0.62504,0.62511,92900000.0
2006-08-08 03:00:00,0.62516,0.62526,0.62516,0.62526,65300000.0
2006-08-08 03:01:00,0.6253,0.62534,0.62517,0.62528,94200002.0
2006-08-08 03:02:00,0.62514,0.62531,0.62514,0.62531,104699998.0
2006-08-08 03:03:00,0.6253,0.6253,0.62505,0.62508,102800001.0
2006-08-08 03:04:00,0.62516,0.62516,0.62505,0.62505,101000000.0
2006-08-08 03:05:00,0.62495,0.6251,0.62495,0.6251,111500000.0
2006-08-08 03:06:00,0.62496,0.62501,0.62493,0.62501,59799999.0
2006-08-08 03:07:00,0.625,0.625,0.62482,0.62482,46300001.0
2006-08-08 03:08:00,0.62475,0.62485,0.62475,0.62475,122200000.0
2006-08-08 03:09:00,0.6248,0.6248,0.6248,0.6248,43300001.0
2006-08-08 03:10:00,0.62483,0.62493,0.62483,0.62489,103899999.0
2006-08-08 03:11:00,0.62492,0.62499,0.62491,0.62491,85399999.0
2006-08-08 03:12:00,0.62497,0.62506,0.62487,0.62504,115899999.0
2006-08-08 03:13:00,0.625,0.625,0.62493,0.62493,20600000.0
2006-08-08 03:14:00,0.6249,0.62495,0.6249,0.62495,47900000.0
2006-08-08 03:15:00,0.62503,0.62517,0.62503,0.62517,77299999.0
2006-08-08 03:16:00,0.62535,0.62552,0.62535,0.62541,66999999.0
2006-08-08 03:17:00,0.6253,0.62535,0.62522,0.62522,104099996.0
2006-08-08 03:18:00,0.62527,0.62535,0.62525,0.6253,70099999.0
2006-08-08 03:19:00,0.62515,0.62537,0.62515,0.6253,85799999.0
2006-08-08 03:20:00,0.6254,0.62545,0.62533,0.6254,99600000.0
2006-08-08 03:21:00,0.62526,0.62548,0.62526,0.62543,110100000.0
2006-08-08 03:22:00,0.62541,0.62547,0.62522,0.62547,79600000.0
2006-08-08 03:23:00,0.62548,0.62573,0.62548,0.62573,68399999.0
2006-08-08 03:24:00,0.62579,0.62586,0.62571,0.62571,113500000.0
2006-08-08 03:25:00,0.62563,0.62563,0.62551,0.62557,34800000.0
2006-08-08 03:26:00,0.6256,0.62565,0.62555,0.62555,81100001.0
2006-08-08 03:27:00,0.62569,0.62569,0.62555,0.62566,165600001.0
2006-08-08 03:28:00,0.6256,0.62576,0.62554,0.62559,98000000.0
2006-08-08 03:29:00,0.62563,0.62565,0.62552,0.62565,95300001.0
2006-08-08 03:30:00,0.62539,0.62539,0.62479,0.62479,74099999.0
2006-08-08 03:31:00,0.62493,0.62525,0.62493,0.62525,78099998.0
2006-08-08 03:32:00,0.62523,0.62533,0.62511,0.62533,112000002.0
2006-08-08 03:33:00,0.62524,0.62537,0.62524,0.62527,148399999.0
2006-08-08 03:34:00,0.62527,0.62538,0.6252,0.62527,131399999.0
2006-08-08 03:35:00,0.6254,0.6254,0.6253,0.62535,89499999.0
2006-08-08 03:36:00,0.62523,0.62533,0.62523,0.6253,95300002.0
2006-08-08 03:37:00,0.62532,0.62532,0.62513,0.62517,98500000.0
2006-08-08 03:38:00,0.6252,0.62525,0.6252,0.62525,39600000.0
2006-08-08 03:39:00,0.62522,0.62522,0.62508,0.62511,54800000.0
2006-08-08 03:40:00,0.62506,0.6253,0.62506,0.6253,37900000.0
2006-08-08 03:41:00,0.62525,0.62537,0.62517,0.62532,71400000.0
2006-08-08 03:42:00,0.62525,0.62545,0.62525,0.62545,107099998.0
2006-08-08 03:43:00,0.62528,0.62529,0.62524,0.62527,101400001.0
2006-08-08 03:44:00,0.62535,0.62535,0.6253,0.6253,118100000.0
2006-08-08 03:45:00,0.6254,0.6254,0.6253,0.6253,23100000.0
2006-08-08 03:46:00,0.62535,0.6254,0.62515,0.62533,101400001.0
2006-08-08 03:47:00,0.62525,0.6253,0.62525,0.6253,23100000.0
2006-08-08 03:48:00,0.62525,0.62535,0.6252,0.62535,98000001.0
2006-08-08 03:49:00,0.62527,0.6254,0.62525,0.6254,101799997.0
2006-08-08 03:50:00,0.62535,0.62537,0.6253,0.6253,55200000.0
2006-08-08 03:51:00,0.62535,0.62535,0.6253,0.6253,94099999.0
2006-08-08 03:52:00,0.62541,0.62548,0.62541,0.62547,53399999.0
2006-08-08 03:53:00,0.6254,0.62545,0.6254,0.6254,62299998.0
2006-08-08 03:54:00,0.62538,0.62551,0.62538,0.62551,63000000.0
2006-08-08 03:55:00,0.6253,0.62535,0.62525,0.62535,71900000.0
2006-08-08 03:56:00,0.62525,0.6253,0.62525,0.62525,97099998.0
2006-08-08 03:57:00,0.6252,0.6254,0.6252,0.6254,7700000.0
2006-08-08 03:58:00,0.62535,0.62535,0.62525,0.6253,155699998.0
2006-08-08 03:59:00,0.6253,0.62539,0.62529,0.62532,41100000.0
2006-08-08 04:00:00,0.62525,0.6253,0.62525,0.6253,43700000.0
2006-08-08 04:01:00,0.62525,0.6253,0.6252,0.6253,61700001.0
2006-08-08 04:02:00,0.6252,0.62522,0.6252,0.62522,22300000.0
2006-08-08 04:03:00,0.62528,0.62535,0.62528,0.62533,163900002.0
2006-08-08 04:04:00,0.62541,0.62541,0.6253,0.6253,78000000.0
2006-08-08 04:05:00,0.62522,0.6253,0.62522,0.62524,94399999.0
2006-08-08 04:06:00,0.62522,0.62522,0.62504,0.62516,161199998.0
2006-08-08 04:07:00,0.62523,0.62525,0.6252,0.62525,73399999.0
2006-08-08 04:08:00,0.62537,0.62537,0.62515,0.62515,95200000.0
2006-08-08 04:09:00,0.6252,0.62525,0.6252,0.62525,15100000.0
2006-08-08 04:10:00,0.6252,0.6253,0.62515,0.6252,77499999.0
2006-08-08 04:11:00,0.62525,0.62525,0.6252,0.62525,79500000.0
2006-08-08 04:12:00,0.62525,0.62525,0.62515,0.62523,110500000.0
2006-08-08 04:13:00,0.62525,0.62525,0.62518,0.62518,71200000.0
2006-08-08 04:14:00,0.62527,0.62533,0.62521,0.62521,60999999.0
2006-08-08 04:15:00,0.62529,0.62538,0.62527,0.62535,141900000.0
2006-08-08 04:16:00,0.62525,0.62526,0.62519,0.62523,81000000.0
2006-08-08 04:17:00,0.62525,0.62525,0.62515,0.6252,128200002.0
2006-08-08 04:18:00,0.62525,0.62525,0.6252,0.62525,62700001.0
2006-08-08 04:19:00,0.62515,0.62515,0.62515,0.62515,26399999.0
2006-08-08 04:20:00,0.62515,0.6252,0.62515,0.6252,28600000.0
2006-08-08 04:21:00,0.62525,0.62525,0.62515,0.62515,152600000.0
2006-08-08 04:22:00,0.62515,0.6253,0.62515,0.62515,47700000.0
2006-08-08 04:23:00,0.62518,0.62518,0.62511,0.62512,87000001.0
2006-08-08 04:24:00,0.6251,0.62515,0.62505,0.62505,76599999.0
2006-08-08 04:25:00,0.6252,0.6252,0.62515,0.62515,30699999.0
2006-08-08 04:26:00,0.6251,0.62515,0.62505,0.62505,84800001.0
2006-08-08 04:27:00,0.62515,0.62515,0.62505,0.6251,54400000.0
2006-08-08 04:28:00,0.6252,0.6252,0.62505,0.62515,112100001.0
2006-08-08 04:29:00,0.62517,0.62517,0.62515,0.62515,22300000.0
2006-08-08 04:30:00,0.62513,0.62523,0.62509,0.62513,65200000.0
2006-08-08 04:31:00,0.62505,0.62528,0.62505,0.62519,117100002.0
2006-08-08 04:32:00,0.62515,0.6253,0.62515,0.62523,132900002.0
2006-08-08 04:33:00,0.6252,0.62525,0.62517,0.6252,96199999.0
2006-08-08 04:34:00,0.62525,0.62525,0.6252,0.6252,28000000.0
2006-08-08 04:35:00,0.62525,0.62525,0.6251,0.62525,86500001.0
2006-08-08 04:36:00,0.62519,0.62521,0.62513,0.62516,58499999.0
2006-08-08 04:37:00,0.6251,0.6251,0.62505,0.62505,15100000.0
2006-08-08 04:38:00,0.62515,0.62515,0.62502,0.62515,46500001.0
2006-08-08 04:39:00,0.62516,0.62523,0.62516,0.62522,47400000.0
2006-08-08 04:40:00,0.62525,0.62525,0.6252,0.6252,89200000.0
2006-08-08 04:41:00,0.62522,0.62522,0.62508,0.62517,67600001.0
2006-08-08 04:42:00,0.62523,0.62523,0.6251,0.62521,87000000.0
2006-08-08 04:43:00,0.62517,0.62526,0.62512,0.62518,68800000.0
2006-08-08 04:44:00,0.6252,0.62527,0.62515,0.62515,117399999.0
2006-08-08 04:45:00,0.62517,0.62525,0.62517,0.62525,56900001.0
2006-08-08 04:46:00,0.62525,0.62525,0.62515,0.62515,225100000.0
2006-08-08 04:47:00,0.6252,0.62527,0.6252,0.6252,152100001.0
2006-08-08 04:48:00,0.6252,0.62525,0.62515,0.62525,88599998.0
2006-08-08 04:49:00,0.62523,0.62523,0.62503,0.62516,103100001.0
2006-08-08 04:50:00,0.62527,0.62527,0.6252,0.62525,82799999.0
2006-08-08 04:51:00,0.62522,0.62522,0.62512,0.62512,81799999.0
2006-08-08 04:52:00,0.6252,0.62525,0.6252,0.62525,63300001.0
2006-08-08 04:53:00,0.62511,0.62519,0.62511,0.62519,27900000.0
2006-08-08 04:54:00,0.62511,0.62522,0.62507,0.62522,93200001.0
2006-08-08 04:55:00,0.62525,0.62525,0.62515,0.6252,50499999.0
2006-08-08 04:56:00,0.62515,0.62525,0.62515,0.62525,168799999.0
2006-08-08 04:57:00,0.62525,0.62525,0.625,0.6252,58400000.0
2006-08-08 04:58:00,0.62519,0.62536,0.62519,0.62522,91999999.0
2006-08-08 04:59:00,0.62535,0.62545,0.62525,0.62535,120300000.0
2006-08-08 05:00:00,0.62535,0.62535,0.62525,0.6253,71000000.0
2006-08-08 05:01:00,0.62525,0.62535,0.62515,0.62533,93000001.0
2006-08-08 05:02:00,0.62541,0.62541,0.62536,0.62536,23900000.0
2006-08-08 05:03:00,0.62542,0.62542,0.62526,0.62535,72400001.0
2006-08-08 05:04:00,0.62544,0.62548,0.62525,0.62539,160299999.0
2006-08-08 05:05:00,0.6254,0.62545,0.62535,0.62535,103100000.0
2006-08-08 05:06:00,0.62542,0.62542,0.6253,0.62538,77200001.0
2006-08-08 05:07:00,0.6254,0.62545,0.62532,0.6254,99600000.0
2006-08-08 05:08:00,0.62542,0.62542,0.6253,0.6253,113099997.0
2006-08-08 05:09:00,0.62535,0.62535,0.62525,0.62535,74900001.0
2006-08-08 05:10:00,0.62526,0.62526,0.62524,0.62524,49800002.0
2006-08-08 05:11:00,0.62519,0.62524,0.62508,0.62522,115499999.0
2006-08-08 05:12:00,0.6252,0.6253,0.6252,0.6252,28700000.0
2006-08-08 05:13:00,0.62519,0.62523,0.62502,0.62512,47300000.0
2006-08-08 05:14:00,0.62511,0.62523,0.6251,0.62523,98399999.0
2006-08-08 05:15:00,0.6252,0.6252,0.62515,0.62515,48099999.0
2006-08-08 05:16:00,0.62515,0.62525,0.62515,0.6252,94000000.0
2006-08-08 05:17:00,0.62525,0.62525,0.62515,0.62525,94400001.0
2006-08-08 05:18:00,0.62525,0.62525,0.62505,0.62515,64699999.0
2006-08-08 05:19:00,0.6252,0.6253,0.62515,0.6253,81800001.0
2006-08-08 05:20:00,0.6252,0.62525,0.62515,0.62515,79899999.0
2006-08-08 05:21:00,0.62525,0.62525,0.62508,0.62525,55000000.0
2006-08-08 05:22:00,0.62514,0.62533,0.62514,0.62533,58100000.0
2006-08-08 05:23:00,0.62517,0.62517,0.62511,0.62511,79700001.0
2006-08-08 05:24:00,0.62527,0.62532,0.62518,0.62522,75800001.0
2006-08-08 05:25:00,0.62525,0.62525,0.6251,0.62525,139200000.0
2006-08-08 05:26:00,0.62518,0.62518,0.6251,0.62515,91999999.0
2006-08-08 05:27:00,0.62516,0.62519,0.625,0.62519,87699999.0
2006-08-08 05:28:00,0.62525,0.62525,0.62515,0.62525,37100000.0
2006-08-08 05:29:00,0.6252,0.62535,0.62515,0.62535,72499999.0
2006-08-08 05:30:00,0.62525,0.62525,0.6252,0.6252,63700000.0
2006-08-08 05:31:00,0.62522,0.62525,0.62515,0.62525,61400001.0
2006-08-08 05:32:00,0.6252,0.6253,0.62515,0.6252,70800001.0
2006-08-08 05:33:00,0.62525,0.62525,0.62515,0.62515,85599998.0
2006-08-08 05:34:00,0.62518,0.62518,0.62509,0.62515,75599999.0
2006-08-08 05:35:00,0.62517,0.62524,0.62517,0.62517,189000000.0
2006-08-08 05:36:00,0.62527,0.62527,0.62495,0.6252,46800000.0
2006-08-08 05:37:00,0.62527,0.62532,0.62522,0.62522,78899999.0
2006-08-08 05:38:00,0.6252,0.62525,0.62515,0.62525,103400000.0
2006-08-08 05:39:00,0.62517,0.6252,0.62517,0.6252,43300001.0
2006-08-08 05:40:00,0.62525,0.6253,0.62515,0.6252,98700000.0
2006-08-08 05:41:00,0.6252,0.62522,0.6252,0.6252,75499999.0
2006-08-08 05:42:00,0.62525,0.6253,0.62515,0.62525,89500000.0
2006-08-08 05:43:00,0.6252,0.62525,0.62515,0.62525,57400000.0
2006-08-08 05:44:00,0.62525,0.62531,0.62524,0.62528,66800000.0
2006-08-08 05:45:00,0.62527,0.62529,0.62509,0.62522,67500000.0
2006-08-08 05:46:00,0.6252,0.62525,0.6252,0.6252,135100000.0
2006-08-08 05:47:00,0.62522,0.62522,0.62505,0.62505,62899999.0
2006-08-08 05:48:00,0.62525,0.62525,0.62515,0.62522,51099999.0
2006-08-08 05:49:00,0.62527,0.62534,0.62522,0.62534,42300000.0
2006-08-08 05:50:00,0.6253,0.6254,0.62523,0.62523,86799998.0
2006-08-08 05:51:00,0.62535,0.62535,0.62525,0.62525,57000000.0
2006-08-08 05:52:00,0.62535,0.62535,0.62525,0.6253,76499999.0
2006-08-08 05:53:00,0.6253,0.6254,0.6253,0.6253,31999999.0
2006-08-08 05:54:00,0.6253,0.62545,0.6253,0.6253,34200000.0
2006-08-08 05:55:00,0.62529,0.62533,0.6252,0.6253,91600000.0
2006-08-08 05:56:00,0.6253,0.6253,0.62525,0.6253,105600002.0
2006-08-08 05:57:00,0.62525,0.62538,0.62525,0.62528,80200000.0
2006-08-08 05:58:00,0.62536,0.62558,0.62536,0.62558,60600000.0
2006-08-08 05:59:00,0.62569,0.62569,0.62538,0.6254,37000000.0
2006-08-08 06:00:00,0.62525,0.6253,0.62525,0.6253,48499999.0
2006-08-08 06:01:00,0.62534,0.62534,0.62517,0.62525,109600000.0
2006-08-08 06:02:00,0.62525,0.6253,0.62515,0.62525,100099998.0
2006-08-08 06:03:00,0.62525,0.62525,0.62525,0.62525,46200000.0
2006-08-08 06:04:00,0.6253,0.6253,0.62522,0.62522,94900000.0
2006-08-08 06:05:00,0.6253,0.6253,0.62525,0.6253,103499999.0
2006-08-08 06:06:00,0.62525,0.62527,0.6252,0.62525,54100000.0
2006-08-08 06:07:00,0.62528,0.6253,0.6252,0.62522,79400000.0
2006-08-08 06:08:00,0.62525,0.62535,0.62525,0.6253,98900001.0
2006-08-08 06:09:00,0.62525,0.6253,0.62515,0.6253,112200002.0
2006-08-08 06:10:00,0.62528,0.6254,0.6252,0.62527,73299999.0
2006-08-08 06:11:00,0.62528,0.62539,0.62528,0.62539,43400002.0
2006-08-08 06:12:00,0.62542,0.62542,0.62525,0.62542,52800000.0
2006-08-08 06:13:00,0.6254,0.62545,0.6254,0.6254,61299999.0
2006-08-08 06:14:00,0.62536,0.62538,0.62531,0.62531,57000000.0
2006-08-08 06:15:00,0.6253,0.62541,0.62525,0.62541,62400000.0
2006-08-08 06:16:00,0.62547,0.62552,0.62525,0.62527,90399999.0
2006-08-08 06:17:00,0.62533,0.62533,0.62515,0.6252,60300000.0
2006-08-08 06:18:00,0.62508,0.62521,0.62506,0.62508,114300000.0
2006-08-08 06:19:00,0.62517,0.6253,0.62517,0.6253,12800000.0
2006-08-08 06:20:00,0.62536,0.62556,0.62536,0.62548,86900001.0
2006-08-08 06:21:00,0.62531,0.62547,0.62531,0.62542,64600000.0
2006-08-08 06:22:00,0.6256,0.62568,0.6256,0.62568,35800000.0
2006-08-08 06:23:00,0.62572,0.62572,0.62545,0.62568,92300001.0
2006-08-08 06:24:00,0.62571,0.62571,0.62557,0.6256,111599997.0
2006-08-08 06:25:00,0.62562,0.62575,0.62562,0.62566,79100000.0
2006-08-08 06:26:00,0.62567,0.62575,0.62567,0.6257,106699998.0
2006-08-08 06:27:00,0.62571,0.6258,0.62569,0.62578,120400000.0
2006-08-08 06:28:00,0.6258,0.6259,0.62578,0.6259,105799999.0
2006-08-08 06:29:00,0.6259,0.62595,0.6259,0.62595,87800000.0
2006-08-08 06:30:00,0.62583,0.62583,0.62565,0.62565,21900000.0
2006-08-08 06:31:00,0.62567,0.62579,0.62565,0.6257,110000001.0
2006-08-08 06:32:00,0.62577,0.6259,0.62575,0.6259,79900000.0
2006-08-08 06:33:00,0.62578,0.62607,0.62578,0.62607,92599998.0
2006-08-08 06:34:00,0.62602,0.62609,0.62598,0.626,89900000.0
2006-08-08 06:35:00,0.62601,0.62617,0.62601,0.62615,125999999.0
2006-08-08 06:36:00,0.626,0.62621,0.626,0.62621,45400000.0
2006-08-08 06:37:00,0.62628,0.62646,0.62628,0.62646,73299999.0
2006-08-08 06:38:00,0.62635,0.62635,0.62624,0.62629,82599998.0
2006-08-08 06:39:00,0.62635,0.62635,0.6262,0.6262,37800000.0
2006-08-08 06:40:00,0.6261,0.62621,0.6261,0.62611,75200000.0
2006-08-08 06:41:00,0.6261,0.62615,0.62605,0.6261,94700001.0
2006-08-08 06:42:00,0.62595,0.62615,0.62595,0.62615,32900000.0
2006-08-08 06:43:00,0.62608,0.62613,0.62602,0.62613,122699999.0
2006-08-08 06:44:00,0.6261,0.62615,0.62599,0.62607,139899999.0
2006-08-08 06:45:00,0.62601,0.62612,0.62601,0.62612,44600000.0
2006-08-08 06:46:00,0.62613,0.62613,0.62601,0.62607,95100000.0
2006-08-08 06:47:00,0.626,0.62612,0.62598,0.626,117500001.0
2006-08-08 06:48:00,0.626,0.62613,0.62596,0.62613,40600000.0
2006-08-08 06:49:00,0.62607,0.62616,0.62594,0.62606,77700000.0
2006-08-08 06:50:00,0.62596,0.62597,0.62582,0.62591,130100000.0
2006-08-08 06:51:00,0.626,0.626,0.6259,0.6259,72999999.0
2006-08-08 06:52:00,0.6259,0.626,0.62588,0.62597,94499999.0
2006-08-08 06:53:00,0.62587,0.62595,0.62567,0.62582,49000000.0
2006-08-08 06:54:00,0.62581,0.62588,0.62576,0.62584,100299999.0
2006-08-08 06:55:00,0.62578,0.62584,0.62569,0.62572,85200000.0
2006-08-08 06:56:00,0.62571,0.62571,0.62549,0.62553,87400002.0
2006-08-08 06:57:00,0.62554,0.62572,0.62547,0.62572,90699999.0
2006-08-08 06:58:00,0.62555,0.6257,0.62555,0.62565,120000000.0
2006-08-08 06:59:00,0.62551,0.62561,0.62549,0.6255,101299998.0
2006-08-08 07:00:00,0.62538,0.62549,0.62538,0.62549,26800000.0
2006-08-08 07:01:00,0.62552,0.62552,0.62539,0.62544,75600000.0
2006-08-08 07:02:00,0.62543,0.62545,0.62535,0.6254,88399998.0
2006-08-08 07:03:00,0.62549,0.62558,0.62547,0.62549,84899999.0
2006-08-08 07:04:00,0.62535,0.62545,0.62535,0.62545,24400000.0
2006-08-08 07:05:00,0.6254,0.62553,0.62536,0.62553,89299999.0
2006-08-08 07:06:00,0.62557,0.62561,0.62553,0.62559,82700000.0
2006-08-08 07:07:00,0.62565,0.62565,0.62555,0.6256,99100001.0
2006-08-08 07:08:00,0.62563,0.62563,0.62537,0.62555,69299999.0
2006-08-08 07:09:00,0.62556,0.62583,0.62556,0.62582,69900000.0
2006-08-08 07:10:00,0.62585,0.62585,0.6258,0.6258,44800001.0
2006-08-08 07:11:00,0.62555,0.62583,0.62555,0.62583,61500000.0
2006-08-08 07:12:00,0.62582,0.6259,0.6258,0.62585,56200000.0
2006-08-08 07:13:00,0.62585,0.62585,0.62569,0.62575,76800000.0
2006-08-08 07:14:00,0.62583,0.62593,0.62581,0.62593,47800000.0
2006-08-08 07:15:00,0.62587,0.62594,0.62582,0.62588,60099998.0
2006-08-08 07:16:00,0.62592,0.62592,0.62583,0.62583,47099999.0
2006-08-08 07:17:00,0.62577,0.62577,0.62573,0.62573,12700000.0
2006-08-08 07:18:00,0.6257,0.62582,0.62567,0.62582,186099999.0
2006-08-08 07:19:00,0.62585,0.62585,0.62575,0.62575,32699999.0
2006-08-08 07:20:00,0.62585,0.62588,0.62581,0.62588,62199999.0
2006-08-08 07:21:00,0.6256,0.6256,0.62549,0.62549,50000001.0
2006-08-08 07:22:00,0.62547,0.62553,0.62547,0.62553,22100000.0
2006-08-08 07:23:00,0.62549,0.62555,0.62541,0.62553,84400002.0
2006-08-08 07:24:00,0.62547,0.62547,0.62525,0.62525,32600000.0
2006-08-08 07:25:00,0.62538,0.62553,0.62538,0.62553,63800000.0
2006-08-08 07:26:00,0.6255,0.62555,0.6255,0.62555,47499999.0
2006-08-08 07:27:00,0.62555,0.62555,0.6255,0.62555,62900001.0
2006-08-08 07:28:00,0.62554,0.62561,0.62554,0.62561,18700000.0
2006-08-08 07:29:00,0.62565,0.6257,0.62552,0.6256,145200001.0
2006-08-08 07:30:00,0.6256,0.6256,0.6255,0.62558,46800000.0
2006-08-08 07:31:00,0.6255,0.62555,0.62545,0.62555,70899999.0
2006-08-08 07:32:00,0.62554,0.62556,0.62539,0.62543,63700001.0
2006-08-08 07:33:00,0.62545,0.62557,0.6254,0.62549,91400001.0
2006-08-08 07:34:00,0.62515,0.6255,0.62515,0.62545,59800000.0
2006-08-08 07:35:00,0.62523,0.62525,0.62508,0.62519,64700000.0
2006-08-08 07:36:00,0.62526,0.6253,0.62526,0.62528,79199999.0
2006-08-08 07:37:00,0.62525,0.62525,0.62515,0.6252,109200001.0
2006-08-08 07:38:00,0.62524,0.62526,0.62515,0.62518,119700000.0
2006-08-08 07:39:00,0.62513,0.62522,0.62513,0.62515,70100000.0
2006-08-08 07:40:00,0.62513,0.62528,0.62513,0.62518,137600001.0
2006-08-08 07:41:00,0.62503,0.62513,0.62497,0.62513,106000001.0
2006-08-08 07:42:00,0.62513,0.62513,0.62505,0.62505,75700001.0
2006-08-08 07:43:00,0.62513,0.62522,0.62496,0.62496,104300000.0
2006-08-08 07:44:00,0.62507,0.62507,0.62495,0.62495,77700000.0
2006-08-08 07:45:00,0.62494,0.62508,0.62492,0.62495,145900001.0
2006-08-08 07:46:00,0.625,0.62505,0.625,0.625,38100000.0
2006-08-08 07:47:00,0.62505,0.62505,0.62495,0.62503,66199999.0
2006-08-08 07:48:00,0.62505,0.62505,0.62485,0.62505,93299998.0
2006-08-08 07:49:00,0.62499,0.62511,0.62493,0.62511,107499999.0
2006-08-08 07:50:00,0.62508,0.62509,0.6249,0.62496,63900000.0
2006-08-08 07:51:00,0.62495,0.62508,0.62495,0.62495,118499999.0
2006-08-08 07:52:00,0.62508,0.62518,0.62498,0.62498,90000000.0
2006-08-08 07:53:00,0.62498,0.62505,0.62495,0.62495,16500000.0
2006-08-08 07:54:00,0.62493,0.62498,0.62476,0.62477,122800001.0
2006-08-08 07:55:00,0.6248,0.6248,0.62475,0.62475,38300000.0
2006-08-08 07:56:00,0.62477,0.62485,0.62477,0.6248,24700000.0
2006-08-08 07:57:00,0.62489,0.62497,0.62486,0.6249,92600000.0
2006-08-08 07:58:00,0.62485,0.62495,0.6248,0.6248,36300000.0
2006-08-08 07:59:00,0.62482,0.62494,0.62472,0.62487,168299997.0
2006-08-08 08:00:00,0.62468,0.62501,0.62468,0.62485,89100001.0
2006-08-08 08:01:00,0.6248,0.6248,0.62453,0.62462,109899998.0
2006-08-08 08:02:00,0.6246,0.62471,0.62449,0.62457,61499999.0
2006-08-08 08:03:00,0.62452,0.62452,0.62438,0.62438,106899999.0
2006-08-08 08:04:00,0.62447,0.6247,0.62447,0.6247,81600000.0
2006-08-08 08:05:00,0.62477,0.62489,0.62465,0.62465,67899999.0
2006-08-08 08:06:00,0.62475,0.62487,0.62475,0.62477,103700000.0
2006-08-08 08:07:00,0.62466,0.62484,0.62462,0.62469,81200000.0
2006-08-08 08:08:00,0.6246,0.6246,0.62441,0.62455,85400000.0
2006-08-08 08:09:00,0.62459,0.62459,0.62452,0.62453,35000000.0
2006-08-08 08:10:00,0.62466,0.62466,0.62445,0.62445,61900000.0
2006-08-08 08:11:00,0.62452,0.62452,0.62433,0.62434,114299999.0
2006-08-08 08:12:00,0.62421,0.62444,0.62421,0.62436,86300000.0
2006-08-08 08:13:00,0.62429,0.62429,0.62425,0.62426,69200001.0
2006-08-08 08:14:00,0.62414,0.62414,0.62411,0.62411,13600000.0
2006-08-08 08:15:00,0.62411,0.62412,0.62403,0.62403,56100000.0
2006-08-08 08:16:00,0.62402,0.62404,0.6238,0.6238,119499999.0
2006-08-08 08:17:00,0.62392,0.62398,0.62392,0.62398,16800000.0
2006-08-08 08:18:00,0.62398,0.62398,0.62387,0.62387,74800000.0
2006-08-08 08:19:00,0.62388,0.62388,0.62358,0.62358,77300000.0
2006-08-08 08:20:00,0.62368,0.62379,0.62361,0.62369,132700000.0
2006-08-08 08:21:00,0.62359,0.62376,0.62359,0.62376,59699999.0
2006-08-08 08:22:00,0.62383,0.62388,0.6237,0.62381,88299998.0
2006-08-08 08:23:00,0.62385,0.62385,0.62369,0.62369,20700000.0
2006-08-08 08:24:00,0.62377,0.62377,0.6237,0.62375,62300000.0
2006-08-08 08:25:00,0.62374,0.62374,0.62369,0.62369,35799999.0
2006-08-08 08:26:00,0.62388,0.62392,0.62388,0.62389,42899999.0
2006-08-08 08:27:00,0.6237,0.62377,0.62365,0.62366,124800000.0
2006-08-08 08:28:00,0.62374,0.62387,0.62374,0.62384,91999999.0
2006-08-08 08:29:00,0.62388,0.62388,0.62386,0.62386,32300000.0
2006-08-08 08:30:00,0.62391,0.62391,0.62365,0.62365,125400000.0
2006-08-08 08:31:00,0.6237,0.62378,0.62367,0.62377,74199999.0
2006-08-08 08:32:00,0.62385,0.62385,0.6237,0.6237,77300000.0
2006-08-08 08:33:00,0.62355,0.62371,0.62346,0.62367,68000000.0
2006-08-08 08:34:00,0.62369,0.62383,0.62367,0.62367,93999999.0
2006-08-08 08:35:00,0.6238,0.62389,0.62361,0.62389,107000000.0
2006-08-08 08:36:00,0.62379,0.62388,0.62357,0.62357,46900001.0
2006-08-08 08:37:00,0.62381,0.62393,0.62381,0.62393,56100000.0
2006-08-08 08:38:00,0.62387,0.62388,0.62384,0.62384,45399999.0
2006-08-08 08:39:00,0.62392,0.62398,0.6239,0.6239,97400000.0
2006-08-08 08:40:00,0.624,0.62402,0.624,0.62402,38300000.0
2006-08-08 08:41:00,0.62405,0.6241,0.62395,0.62395,54899999.0
2006-08-08 08:42:00,0.62414,0.62414,0.62408,0.62408,23200000.0
2006-08-08 08:43:00,0.6241,0.62422,0.62403,0.62422,115500000.0
2006-08-08 08:44:00,0.62411,0.62411,0.6239,0.62396,127899999.0
2006-08-08 08:45:00,0.62396,0.62398,0.62389,0.62393,39900000.0
2006-08-08 08:46:00,0.624,0.624,0.62381,0.6239,87299998.0
2006-08-08 08:47:00,0.62395,0.62398,0.62385,0.62398,63600000.0
2006-08-08 08:48:00,0.6239,0.624,0.6239,0.62395,67500000.0
2006-08-08 08:49:00,0.62394,0.62401,0.62388,0.62388,56700000.0
2006-08-08 08:50:00,0.62388,0.62409,0.62386,0.62409,75900000.0
2006-08-08 08:51:00,0.62415,0.62415,0.62405,0.62405,107500003.0
2006-08-08 08:52:00,0.62407,0.62407,0.62394,0.62405,67400000.0
2006-08-08 08:53:00,0.62408,0.62414,0.62407,0.62407,48699999.0
2006-08-08 08:54:00,0.62407,0.62415,0.62403,0.62403,88999999.0
2006-08-08 08:55:00,0.62408,0.6242,0.62408,0.6242,90799999.0
2006-08-08 08:56:00,0.62423,0.62441,0.62411,0.62413,27700000.0
2006-08-08 08:57:00,0.62431,0.62431,0.62417,0.62417,31800000.0
2006-08-08 08:58:00,0.62416,0.62421,0.62412,0.62415,54000000.0
2006-08-08 08:59:00,0.62423,0.62423,0.62416,0.62416,89500001.0
2006-08-08 09:00:00,0.62412,0.62419,0.62408,0.62419,65000000.0
2006-08-08 09:01:00,0.62398,0.62416,0.62398,0.62416,37400000.0
2006-08-08 09:02:00,0.6242,0.62424,0.62398,0.62411,94399999.0
2006-08-08 09:03:00,0.62411,0.62431,0.62408,0.62431,95800000.0
2006-08-08 09:04:00,0.62437,0.62437,0.62418,0.62423,72100000.0
2006-08-08 09:05:00,0.62412,0.62413,0.62407,0.62413,107600000.0
2006-08-08 09:06:00,0.62408,0.62423,0.62408,0.62419,81900000.0
2006-08-08 09:07:00,0.62418,0.62422,0.62409,0.62409,70899999.0
2006-08-08 09:08:00,0.62415,0.62416,0.62407,0.62407,77500000.0
2006-08-08 09:09:00,0.62405,0.62405,0.62387,0.6239,178899999.0
2006-08-08 09:10:00,0.62382,0.62382,0.62356,0.62373,113199998.0
2006-08-08 09:11:00,0.62383,0.62383,0.62373,0.62375,44599999.0
2006-08-08 09:12:00,0.62369,0.62375,0.62368,0.62375,83800001.0
2006-08-08 09:13:00,0.62377,0.62377,0.62366,0.62369,57000000.0
2006-08-08 09:14:00,0.62376,0.62382,0.62362,0.62362,80600000.0
2006-08-08 09:15:00,0.62352,0.6236,0.62344,0.62344,71200000.0
2006-08-08 09:16:00,0.62347,0.62358,0.62346,0.62358,78199999.0
2006-08-08 09:17:00,0.62355,0.62362,0.62345,0.62345,162499997.0
2006-08-08 09:18:00,0.62353,0.62357,0.62342,0.62342,66400000.0
2006-08-08 09:19:00,0.62346,0.62364,0.62346,0.62352,75699999.0
2006-08-08 09:20:00,0.62359,0.62361,0.62352,0.62361,74799999.0
2006-08-08 09:21:00,0.62357,0.62358,0.62348,0.62349,82600000.0
2006-08-08 09:22:00,0.6236,0.6237,0.6236,0.6237,24600000.0
2006-08-08 09:23:00,0.6235,0.62353,0.62333,0.62339,93200001.0
2006-08-08 09:24:00,0.62326,0.6234,0.62326,0.6234,88500000.0
2006-08-08 09:25:00,0.6235,0.6235,0.62336,0.62341,95600000.0
2006-08-08 09:26:00,0.62328,0.62332,0.62317,0.62318,169600001.0
2006-08-08 09:27:00,0.62307,0.62307,0.62293,0.62293,60400001.0
2006-08-08 09:28:00,0.62299,0.62304,0.62285,0.62295,55700000.0
2006-08-08 09:29:00,0.62287,0.6229,0.62275,0.6229,79600001.0
2006-08-08 09:30:00,0.62302,0.62313,0.62302,0.62313,39900001.0
2006-08-08 09:31:00,0.62309,0.62311,0.62307,0.62311,31000000.0
2006-08-08 09:32:00,0.62302,0.62303,0.62295,0.62303,106900000.0
2006-08-08 09:33:00,0.62307,0.62318,0.623,0.62308,98899999.0
2006-08-08 09:34:00,0.62304,0.62308,0.62299,0.62299,43200001.0
2006-08-08 09:35:00,0.62303,0.62307,0.62287,0.62307,88200000.0
2006-08-08 09:36:00,0.62296,0.62313,0.62296,0.62303,63000000.0
2006-08-08 09:37:00,0.62308,0.62308,0.62293,0.62298,61000000.0
2006-08-08 09:38:00,0.62309,0.62314,0.62297,0.62297,124999999.0
2006-08-08 09:39:00,0.62308,0.62308,0.62298,0.62298,35800000.0
2006-08-08 09:40:00,0.62297,0.62306,0.62297,0.62303,29500000.0
2006-08-08 09:41:00,0.623,0.62315,0.62297,0.6231,120499999.0
2006-08-08 09:42:00,0.62303,0.62313,0.62293,0.62293,50300000.0
2006-08-08 09:43:00,0.62296,0.62306,0.62296,0.62298,119000000.0
2006-08-08 09:44:00,0.62298,0.62298,0.62292,0.62294,89300002.0
2006-08-08 09:45:00,0.62293,0.62307,0.62293,0.62305,77600000.0
2006-08-08 09:46:00,0.62295,0.62308,0.62295,0.62308,75299999.0
2006-08-08 09:47:00,0.62299,0.62313,0.62285,0.62313,118800000.0
2006-08-08 09:48:00,0.62295,0.62305,0.62295,0.623,75400000.0
2006-08-08 09:49:00,0.62302,0.62315,0.62302,0.62308,33100000.0
2006-08-08 09:50:00,0.62309,0.62316,0.62308,0.62312,88400002.0
2006-08-08 09:51:00,0.62306,0.62328,0.62304,0.62328,66100000.0
2006-08-08 09:52:00,0.62336,0.62336,0.6233,0.6233,45600000.0
2006-08-08 09:53:00,0.62327,0.62341,0.62326,0.6234,78400002.0
2006-08-08 09:54:00,0.62352,0.62362,0.62347,0.62362,54200000.0
2006-08-08 09:55:00,0.62354,0.62371,0.62354,0.62358,67800000.0
2006-08-08 09:56:00,0.62365,0.62372,0.62365,0.62372,58200000.0
2006-08-08 09:57:00,0.62367,0.6239,0.62364,0.6239,95700000.0
2006-08-08 09:58:00,0.62386,0.62416,0.62386,0.62407,77100001.0
2006-08-08 09:59:00,0.62409,0.62429,0.62405,0.62428,161299999.0
2006-08-08 10:00:00,0.62425,0.62425,0.62416,0.62418,59100000.0
2006-08-08 10:01:00,0.62407,0.62407,0.62385,0.62393,77400000.0
2006-08-08 10:02:00,0.62395,0.6241,0.62395,0.62405,66600000.0
2006-08-08 10:03:00,0.62408,0.6242,0.62402,0.62402,80200000.0
2006-08-08 10:04:00,0.62412,0.6243,0.62412,0.6242,63699999.0
2006-08-08 10:05:00,0.62417,0.62426,0.62392,0.62392,77000000.0
2006-08-08 10:06:00,0.62428,0.62433,0.62417,0.62428,86900000.0
2006-08-08 10:07:00,0.62434,0.62454,0.62434,0.62449,78100000.0
2006-08-08 10:08:00,0.6245,0.62455,0.62445,0.62452,84300001.0
2006-08-08 10:09:00,0.62433,0.62455,0.62433,0.62449,114100000.0
2006-08-08 10:10:00,0.6244,0.62448,0.6244,0.62448,42000001.0
2006-08-08 10:11:00,0.62454,0.62466,0.62454,0.62462,87800000.0
2006-08-08 10:12:00,0.62452,0.62457,0.62444,0.62447,71899999.0
2006-08-08 10:13:00,0.62454,0.62471,0.62454,0.62471,88000000.0
2006-08-08 10:14:00,0.62472,0.62484,0.62459,0.62459,72600000.0
2006-08-08 10:15:00,0.62468,0.62471,0.62466,0.62466,39200000.0
2006-08-08 10:16:00,0.62478,0.62479,0.62469,0.6247,122700001.0
2006-08-08 10:17:00,0.62473,0.62473,0.6246,0.6246,100800000.0
2006-08-08 10:18:00,0.62457,0.62465,0.62451,0.62463,116899999.0
2006-08-08 10:19:00,0.62463,0.62479,0.62463,0.62474,74499999.0
2006-08-08 10:20:00,0.62473,0.62473,0.62467,0.62467,17400000.0
2006-08-08 10:21:00,0.62468,0.62468,0.62457,0.62457,81700002.0
2006-08-08 10:22:00,0.62448,0.62465,0.62448,0.62465,72899999.0
2006-08-08 10:23:00,0.62463,0.62465,0.62455,0.62455,143699998.0
2006-08-08 10:24:00,0.62452,0.62452,0.62437,0.62441,111800000.0
2006-08-08 10:25:00,0.62437,0.62443,0.62432,0.62432,48900000.0
2006-08-08 10:26:00,0.6242,0.62433,0.6242,0.62425,111300000.0
2006-08-08 10:27:00,0.62431,0.62439,0.62426,0.62434,99299999.0
2006-08-08 10:28:00,0.62434,0.62442,0.62425,0.62425,59700000.0
2006-08-08 10:29:00,0.62444,0.62444,0.62428,0.62428,33600000.0
2006-08-08 10:30:00,0.62429,0.62435,0.62416,0.6242,62300000.0
2006-08-08 10:31:00,0.62421,0.62439,0.62409,0.62409,71700000.0
2006-08-08 10:32:00,0.62407,0.62422,0.62407,0.62413,74700000.0
2006-08-08 10:33:00,0.62418,0.62418,0.62405,0.62418,127599999.0
2006-08-08 10:34:00,0.62419,0.62429,0.62412,0.62412,66900000.0
2006-08-08 10:35:00,0.62418,0.62419,0.62418,0.62419,26400000.0
2006-08-08 10:36:00,0.6244,0.62442,0.62419,0.62433,125300001.0
2006-08-08 10:37:00,0.62426,0.62446,0.62423,0.62425,91200002.0
2006-08-08 10:38:00,0.62411,0.62411,0.624,0.62403,77299999.0
2006-08-08 10:39:00,0.624,0.62422,0.624,0.62405,80299999.0
2006-08-08 10:40:00,0.62412,0.62412,0.62394,0.62401,101399999.0
2006-08-08 10:41:00,0.6239,0.624,0.6239,0.624,124000002.0
2006-08-08 10:42:00,0.62393,0.62409,0.62391,0.62407,106000002.0
2006-08-08 10:43:00,0.62393,0.62397,0.6239,0.6239,106200000.0
2006-08-08 10:44:00,0.62398,0.62405,0.62396,0.62405,57100000.0
2006-08-08 10:45:00,0.62407,0.62408,0.6239,0.62408,166800000.0
2006-08-08 10:46:00,0.624,0.62401,0.62395,0.62401,86300003.0
2006-08-08 10:47:00,0.62384,0.62403,0.62379,0.62393,124000001.0
2006-08-08 10:48:00,0.62386,0.62388,0.62375,0.62375,126499999.0
2006-08-08 10:49:00,0.62382,0.62384,0.62376,0.62376,102199997.0
2006-08-08 10:50:00,0.62386,0.62397,0.62386,0.6239,96300002.0
2006-08-08 10:51:00,0.62395,0.624,0.62353,0.62395,108900001.0
2006-08-08 10:52:00,0.62393,0.62396,0.62383,0.62396,138000000.0
2006-08-08 10:53:00,0.62399,0.62403,0.62391,0.62398,124300000.0
2006-08-08 10:54:00,0.62385,0.62395,0.62382,0.62395,28300000.0
2006-08-08 10:55:00,0.62394,0.62397,0.62392,0.62397,80499999.0
2006-08-08 10:56:00,0.62399,0.62406,0.62396,0.62396,89999998.0
2006-08-08 10:57:00,0.62395,0.62405,0.62394,0.62397,94100002.0
2006-08-08 10:58:00,0.62397,0.62404,0.62394,0.62395,141299999.0
2006-08-08 10:59:00,0.62393,0.62403,0.62392,0.62392,94699999.0
2006-08-08 11:00:00,0.6239,0.62401,0.62369,0.62401,126099999.0
2006-08-08 11:01:00,0.624,0.624,0.62377,0.62397,92200000.0
2006-08-08 11:02:00,0.62391,0.62398,0.62371,0.62385,94499999.0
2006-08-08 11:03:00,0.62379,0.62393,0.62372,0.62393,154200000.0
2006-08-08 11:04:00,0.62389,0.62389,0.62369,0.62369,84100001.0
2006-08-08 11:05:00,0.62385,0.62385,0.62375,0.62385,95999999.0
2006-08-08 11:06:00,0.62381,0.62394,0.62381,0.62381,61400000.0
2006-08-08 11:07:00,0.62394,0.6241,0.62393,0.62399,92699999.0
2006-08-08 11:08:00,0.62402,0.62418,0.62402,0.62411,78600000.0
2006-08-08 11:09:00,0.624,0.62406,0.62396,0.62401,84400000.0
2006-08-08 11:10:00,0.62408,0.62427,0.62404,0.62419,72900000.0
2006-08-08 11:11:00,0.62412,0.62412,0.62402,0.6241,63699999.0
2006-08-08 11:12:00,0.62409,0.62412,0.62397,0.62407,79599999.0
2006-08-08 11:13:00,0.62397,0.62405,0.62395,0.624,131600000.0
2006-08-08 11:14:00,0.62398,0.62403,0.62393,0.62396,177299998.0
2006-08-08 11:15:00,0.62397,0.62397,0.62387,0.62389,74400000.0
2006-08-08 11:16:00,0.62392,0.62394,0.62375,0.6239,122099999.0
2006-08-08 11:17:00,0.6239,0.62395,0.6239,0.62395,150000000.0
2006-08-08 11:18:00,0.62388,0.62388,0.62373,0.62384,102300000.0
2006-08-08 11:19:00,0.62368,0.62393,0.62368,0.62387,96400000.0
2006-08-08 11:20:00,0.62385,0.6239,0.62383,0.62387,52900000.0
2006-08-08 11:21:00,0.6238,0.62385,0.62375,0.62375,55000000.0
2006-08-08 11:22:00,0.62375,0.62387,0.62375,0.62385,138599999.0
2006-08-08 11:23:00,0.62394,0.62394,0.62377,0.62385,64000000.0
2006-08-08 11:24:00,0.62385,0.62395,0.6238,0.62388,165699999.0
2006-08-08 11:25:00,0.62385,0.6239,0.6238,0.6238,109199998.0
2006-08-08 11:26:00,0.62385,0.6239,0.6238,0.6238,102800000.0
2006-08-08 11:27:00,0.62381,0.62388,0.62381,0.62386,51100001.0
2006-08-08 11:28:00,0.62396,0.62407,0.62396,0.62401,59800001.0
2006-08-08 11:29:00,0.62403,0.62403,0.62387,0.62389,120100001.0
2006-08-08 11:30:00,0.62395,0.62402,0.62388,0.62391,119700000.0
2006-08-08 11:31:00,0.62399,0.62406,0.62385,0.62385,85499999.0
2006-08-08 11:32:00,0.62394,0.62404,0.62391,0.62391,35000000.0
2006-08-08 11:33:00,0.6239,0.62395,0.62385,0.62395,78099999.0
2006-08-08 11:34:00,0.62397,0.62397,0.62385,0.62388,58699999.0
2006-08-08 11:35:00,0.62388,0.62388,0.62369,0.62382,55800001.0
2006-08-08 11:36:00,0.62375,0.62383,0.62369,0.62377,74400000.0
2006-08-08 11:37:00,0.6237,0.6237,0.62346,0.62346,55100000.0
2006-08-08 11:38:00,0.6235,0.62355,0.62343,0.62355,98600000.0
2006-08-08 11:39:00,0.62352,0.62364,0.62352,0.6236,84100000.0
2006-08-08 11:40:00,0.62354,0.62372,0.62354,0.62368,97600000.0
2006-08-08 11:41:00,0.62362,0.62375,0.62362,0.6237,61400001.0
2006-08-08 11:42:00,0.62365,0.62366,0.6236,0.6236,84499999.0
2006-08-08 11:43:00,0.62361,0.62373,0.62361,0.62368,134300001.0
2006-08-08 11:44:00,0.62373,0.62373,0.62355,0.62355,13500000.0
2006-08-08 11:45:00,0.62355,0.62365,0.62355,0.62355,94700001.0
2006-08-08 11:46:00,0.62358,0.62358,0.6234,0.62356,69700002.0
2006-08-08 11:47:00,0.62365,0.62365,0.6234,0.62343,136300001.0
2006-08-08 11:48:00,0.62345,0.62352,0.62345,0.62345,68700000.0
2006-08-08 11:49:00,0.62355,0.62355,0.6234,0.62355,113200000.0
2006-08-08 11:50:00,0.62355,0.6236,0.62345,0.62348,105899999.0
2006-08-08 11:51:00,0.6235,0.62356,0.62347,0.62355,48899999.0
2006-08-08 11:52:00,0.62365,0.62365,0.62355,0.62365,115599998.0
2006-08-08 11:53:00,0.62366,0.62368,0.62358,0.62362,103200001.0
2006-08-08 11:54:00,0.62365,0.6237,0.62363,0.6237,34800000.0
2006-08-08 11:55:00,0.62365,0.62373,0.62365,0.62365,76999998.0
2006-08-08 11:56:00,0.62368,0.62392,0.62368,0.62392,85200000.0
2006-08-08 11:57:00,0.62392,0.62416,0.62392,0.62415,86700000.0
2006-08-08 11:58:00,0.62427,0.6243,0.62424,0.6243,82099999.0
2006-08-08 11:59:00,0.62431,0.62431,0.62424,0.62427,64499998.0
2006-08-08 12:00:00,0.62425,0.62425,0.62415,0.62425,89000000.0
2006-08-08 12:01:00,0.6242,0.62425,0.6241,0.6242,153700002.0
2006-08-08 12:02:00,0.6242,0.6243,0.62413,0.62422,147899998.0
2006-08-08 12:03:00,0.62422,0.62423,0.62415,0.6242,21700000.0
2006-08-08 12:04:00,0.62422,0.62432,0.62414,0.6242,98699999.0
2006-08-08 12:05:00,0.62425,0.62427,0.62425,0.62427,112399999.0
2006-08-08 12:06:00,0.62424,0.62434,0.62424,0.62427,135400002.0
2006-08-08 12:07:00,0.62416,0.62416,0.62407,0.62407,112200000.0
2006-08-08 12:08:00,0.62399,0.6241,0.62398,0.62405,130300000.0
2006-08-08 12:09:00,0.6241,0.6241,0.62405,0.6241,82000000.0
2006-08-08 12:10:00,0.62405,0.62408,0.62389,0.62398,126100000.0
2006-08-08 12:11:00,0.62396,0.62402,0.62393,0.62394,56400000.0
2006-08-08 12:12:00,0.624,0.624,0.62376,0.62376,108400000.0
2006-08-08 12:13:00,0.62383,0.62394,0.62383,0.62393,69199999.0
2006-08-08 12:14:00,0.62396,0.62402,0.62396,0.62398,48700000.0
2006-08-08 12:15:00,0.62399,0.62412,0.62399,0.62412,93900002.0
2006-08-08 12:16:00,0.6241,0.62415,0.6241,0.62415,61800000.0
2006-08-08 12:17:00,0.6241,0.62415,0.62405,0.6241,128900003.0
2006-08-08 12:18:00,0.62422,0.62429,0.62422,0.62427,91799999.0
2006-08-08 12:19:00,0.62426,0.62429,0.62425,0.62425,50900000.0
2006-08-08 12:20:00,0.62435,0.62447,0.62427,0.62431,122800000.0
2006-08-08 12:21:00,0.6242,0.62436,0.6242,0.62436,128600000.0
2006-08-08 12:22:00,0.62439,0.62439,0.62428,0.6243,53400001.0
2006-08-08 12:23:00,0.62419,0.62431,0.62419,0.6243,136000000.0
2006-08-08 12:24:00,0.62428,0.62428,0.62419,0.62419,39099999.0
2006-08-08 12:25:00,0.6242,0.62428,0.62417,0.62428,105300000.0
2006-08-08 12:26:00,0.62431,0.62437,0.62423,0.6243,137299998.0
2006-08-08 12:27:00,0.6243,0.62434,0.6243,0.62433,72500002.0
2006-08-08 12:28:00,0.62425,0.62436,0.62423,0.62436,48600002.0
2006-08-08 12:29:00,0.6243,0.6243,0.6243,0.6243,21600000.0
2006-08-08 12:30:00,0.62424,0.62434,0.62422,0.62434,65400001.0
2006-08-08 12:31:00,0.62442,0.62442,0.62418,0.62432,99600000.0
2006-08-08 12:32:00,0.62448,0.62457,0.62442,0.62445,85100000.0
2006-08-08 12:33:00,0.62445,0.62448,0.62436,0.62438,86099999.0
2006-08-08 12:34:00,0.62446,0.62457,0.62444,0.62451,158899999.0
2006-08-08 12:35:00,0.6245,0.62455,0.62445,0.62455,64600000.0
2006-08-08 12:36:00,0.62447,0.62451,0.62424,0.62443,62000000.0
2006-08-08 12:37:00,0.62438,0.62456,0.62438,0.62446,87800001.0
2006-08-08 12:38:00,0.62455,0.62458,0.6243,0.62455,111600001.0
2006-08-08 12:39:00,0.62458,0.62471,0.62452,0.62471,71900001.0
2006-08-08 12:40:00,0.62467,0.62469,0.62437,0.62454,127300001.0
2006-08-08 12:41:00,0.6246,0.62467,0.6246,0.62467,20300000.0
2006-08-08 12:42:00,0.62482,0.62482,0.62468,0.62468,39600000.0
2006-08-08 12:43:00,0.6247,0.62478,0.62469,0.62478,39000000.0
2006-08-08 12:44:00,0.62469,0.62474,0.62467,0.62467,59999999.0
2006-08-08 12:45:00,0.62473,0.62477,0.62473,0.62477,14300000.0
2006-08-08 12:46:00,0.6248,0.6248,0.62455,0.62455,56700001.0
2006-08-08 12:47:00,0.62454,0.62456,0.62454,0.62456,27900000.0
2006-08-08 12:48:00,0.62465,0.6247,0.62461,0.62461,98099999.0
2006-08-08 12:49:00,0.62459,0.62459,0.62449,0.62449,53900001.0
2006-08-08 12:50:00,0.6244,0.62455,0.6244,0.6244,152400001.0
2006-08-08 12:51:00,0.62458,0.62463,0.62446,0.62455,80200001.0
2006-08-08 12:52:00,0.62451,0.62466,0.62441,0.6245,90400001.0
2006-08-08 12:53:00,0.6244,0.6245,0.6244,0.62445,112900001.0
2006-08-08 12:54:00,0.6245,0.62465,0.6245,0.62465,57100000.0
2006-08-08 12:55:00,0.62462,0.6248,0.62455,0.6247,81600000.0
2006-08-08 12:56:00,0.62475,0.62475,0.62465,0.62465,75300001.0
2006-08-08 12:57:00,0.62459,0.62459,0.62456,0.62456,24700000.0
2006-08-08 12:58:00,0.62453,0.62453,0.62437,0.62447,67200000.0
2006-08-08 12:59:00,0.62447,0.62447,0.62438,0.62438,4300000.0
2006-08-08 13:00:00,0.62428,0.62429,0.62411,0.62411,51800000.0
2006-08-08 13:01:00,0.62404,0.62432,0.62395,0.62432,120199999.0
2006-08-08 13:02:00,0.62421,0.62421,0.62391,0.62417,119899999.0
2006-08-08 13:03:00,0.62427,0.62448,0.62427,0.62441,54300000.0
2006-08-08 13:04:00,0.62431,0.62437,0.62427,0.62427,75300000.0
2006-08-08 13:05:00,0.62433,0.62441,0.62432,0.62435,79199999.0
2006-08-08 13:06:00,0.62433,0.62445,0.62431,0.6244,161699997.0
2006-08-08 13:07:00,0.62404,0.62447,0.62404,0.62447,83900000.0
2006-08-08 13:08:00,0.62422,0.62447,0.62415,0.62415,89200000.0
2006-08-08 13:09:00,0.62444,0.62454,0.62441,0.62442,145499998.0
2006-08-08 13:10:00,0.62447,0.62449,0.6244,0.6244,92199999.0
2006-08-08 13:11:00,0.62443,0.62468,0.62443,0.62453,81699999.0
2006-08-08 13:12:00,0.62468,0.62482,0.62463,0.62482,60800000.0
2006-08-08 13:13:00,0.62477,0.62492,0.62472,0.62492,75500000.0
2006-08-08 13:14:00,0.62479,0.6248,0.62471,0.6248,99200001.0
2006-08-08 13:15:00,0.62487,0.62491,0.62483,0.62486,162800001.0
2006-08-08 13:16:00,0.62487,0.6249,0.62477,0.62477,83899999.0
2006-08-08 13:17:00,0.6247,0.62474,0.62463,0.62463,47000000.0
2006-08-08 13:18:00,0.62457,0.62473,0.62455,0.62455,92400001.0
2006-08-08 13:19:00,0.6246,0.6247,0.6246,0.6247,34600000.0
2006-08-08 13:20:00,0.6247,0.62475,0.6246,0.62467,56900000.0
2006-08-08 13:21:00,0.62466,0.62466,0.62454,0.62454,59300001.0
2006-08-08 13:22:00,0.62451,0.62471,0.62451,0.62453,155900001.0
2006-08-08 13:23:00,0.62458,0.62467,0.62451,0.62467,106600000.0
2006-08-08 13:24:00,0.62461,0.62462,0.62435,0.62443,124099998.0
2006-08-08 13:25:00,0.62449,0.62461,0.62449,0.62461,85400001.0
2006-08-08 13:26:00,0.62465,0.62472,0.62447,0.62468,79500001.0
2006-08-08 13:27:00,0.62468,0.62468,0.62452,0.62452,91999998.0
2006-08-08 13:28:00,0.6246,0.62483,0.6246,0.62483,112899998.0
2006-08-08 13:29:00,0.62488,0.62494,0.62481,0.62483,84500001.0
2006-08-08 13:30:00,0.6248,0.625,0.6248,0.625,98000003.0
2006-08-08 13:31:00,0.62493,0.62493,0.6248,0.62493,42700001.0
2006-08-08 13:32:00,0.62489,0.62489,0.6247,0.62476,103900000.0
2006-08-08 13:33:00,0.62481,0.62486,0.62454,0.62476,86900000.0
2006-08-08 13:34:00,0.62471,0.6249,0.62471,0.62487,91399999.0
2006-08-08 13:35:00,0.62495,0.625,0.62483,0.62488,138000000.0
2006-08-08 13:36:00,0.62494,0.62513,0.62489,0.62513,113000002.0
2006-08-08 13:37:00,0.62531,0.62546,0.62529,0.62544,120800000.0
2006-08-08 13:38:00,0.62546,0.62546,0.62535,0.62535,51300001.0
2006-08-08 13:39:00,0.62527,0.62533,0.62523,0.62523,112600000.0
2006-08-08 13:40:00,0.62519,0.62524,0.62513,0.62524,47400001.0
2006-08-08 13:41:00,0.62511,0.62533,0.62497,0.62533,94500000.0
2006-08-08 13:42:00,0.62534,0.62551,0.62533,0.62533,75499999.0
2006-08-08 13:43:00,0.62535,0.62535,0.62528,0.62528,50999998.0
2006-08-08 13:44:00,0.62521,0.62521,0.62498,0.62502,109299999.0
2006-08-08 13:45:00,0.62502,0.6251,0.62497,0.62508,85100000.0
2006-08-08 13:46:00,0.62494,0.62495,0.62485,0.62495,66900000.0
2006-08-08 13:47:00,0.625,0.62505,0.625,0.62505,98400000.0
2006-08-08 13:48:00,0.625,0.62515,0.625,0.62503,59899999.0
2006-08-08 13:49:00,0.6251,0.6251,0.625,0.625,39900000.0
2006-08-08 13:50:00,0.62503,0.62503,0.62492,0.62502,43900001.0
2006-08-08 13:51:00,0.6249,0.625,0.6249,0.625,128699997.0
2006-08-08 13:52:00,0.625,0.625,0.62485,0.62495,55500000.0
2006-08-08 13:53:00,0.62497,0.62497,0.62479,0.62485,149099999.0
2006-08-08 13:54:00,0.62483,0.62492,0.62476,0.62492,48000001.0
2006-08-08 13:55:00,0.62494,0.62498,0.6248,0.62485,85300001.0
2006-08-08 13:56:00,0.62487,0.62493,0.62484,0.62484,33500000.0
2006-08-08 13:57:00,0.625,0.625,0.62495,0.62495,59899999.0
2006-08-08 13:58:00,0.62489,0.62489,0.62472,0.62483,73800001.0
2006-08-08 13:59:00,0.6248,0.6248,0.62447,0.62461,85599999.0
2006-08-08 14:00:00,0.62466,0.62472,0.62433,0.6245,68400001.0
2006-08-08 14:01:00,0.62453,0.62471,0.62452,0.62471,100099998.0
2006-08-08 14:02:00,0.62473,0.62478,0.62465,0.62477,101299999.0
2006-08-08 14:03:00,0.62483,0.62494,0.6248,0.62481,81800000.0
2006-08-08 14:04:00,0.62483,0.62483,0.62472,0.62475,97999998.0
2006-08-08 14:05:00,0.62462,0.6247,0.62446,0.62446,87699999.0
2006-08-08 14:06:00,0.6244,0.6244,0.62402,0.62423,113199999.0
2006-08-08 14:07:00,0.62407,0.62411,0.62398,0.62408,122300000.0
2006-08-08 14:08:00,0.62393,0.62403,0.6239,0.62398,49800000.0
2006-08-08 14:09:00,0.62392,0.624,0.62379,0.62394,123499999.0
2006-08-08 14:10:00,0.62405,0.62405,0.624,0.624,79400000.0
2006-08-08 14:11:00,0.62387,0.6239,0.62377,0.62385,73800000.0
2006-08-08 14:12:00,0.62385,0.62395,0.62385,0.62392,33400000.0
2006-08-08 14:13:00,0.62389,0.62393,0.62374,0.62383,42100001.0
2006-08-08 14:14:00,0.62382,0.62394,0.6238,0.62387,60800001.0
2006-08-08 14:15:00,0.62394,0.62443,0.62388,0.62443,98899999.0
2006-08-08 14:16:00,0.62426,0.62436,0.62414,0.62423,94600000.0
2006-08-08 14:17:00,0.6242,0.6242,0.6242,0.6242,33500000.0
2006-08-08 14:18:00,0.62417,0.6244,0.62417,0.6244,101000002.0
2006-08-08 14:19:00,0.62436,0.62437,0.62423,0.62433,172000001.0
2006-08-08 14:20:00,0.6243,0.62439,0.6243,0.62437,99800000.0
2006-08-08 14:21:00,0.62421,0.62424,0.62421,0.62424,16000000.0
2006-08-08 14:22:00,0.62412,0.62424,0.62412,0.62415,77200000.0
2006-08-08 14:23:00,0.6241,0.62413,0.62399,0.62402,131700001.0
2006-08-08 14:24:00,0.62416,0.62424,0.624,0.624,111200000.0
2006-08-08 14:25:00,0.62403,0.62415,0.624,0.62405,74800000.0
2006-08-08 14:26:00,0.62409,0.62411,0.62398,0.62398,43599999.0
2006-08-08 14:27:00,0.62399,0.62399,0.62385,0.62385,115600000.0
2006-08-08 14:28:00,0.62387,0.62388,0.62387,0.62388,24700000.0
2006-08-08 14:29:00,0.62389,0.62391,0.62377,0.62383,113100001.0
2006-08-08 14:30:00,0.62386,0.62398,0.62381,0.62387,89299999.0
2006-08-08 14:31:00,0.62388,0.62388,0.62381,0.62385,56000000.0
2006-08-08 14:32:00,0.62394,0.62408,0.62392,0.62406,180600002.0
2006-08-08 14:33:00,0.6242,0.62431,0.6242,0.62425,75999999.0
2006-08-08 14:34:00,0.62432,0.62433,0.62411,0.62429,131800003.0
2006-08-08 14:35:00,0.62419,0.62419,0.62412,0.62412,58200000.0
2006-08-08 14:36:00,0.62418,0.62423,0.62418,0.6242,54900000.0
2006-08-08 14:37:00,0.62425,0.62425,0.62417,0.6242,63499999.0
2006-08-08 14:38:00,0.62432,0.62443,0.62432,0.62443,21600000.0
2006-08-08 14:39:00,0.62446,0.6246,0.62446,0.6245,107500000.0
2006-08-08 14:40:00,0.62445,0.62445,0.62435,0.62443,57400001.0
2006-08-08 14:41:00,0.6244,0.62445,0.62433,0.6244,73100000.0
2006-08-08 14:42:00,0.6244,0.62448,0.62435,0.62448,121900000.0
2006-08-08 14:43:00,0.62439,0.6245,0.62425,0.62425,156199999.0
2006-08-08 14:44:00,0.62418,0.62429,0.62418,0.62429,56200000.0
2006-08-08 14:45:00,0.62422,0.62433,0.62422,0.62433,34300000.0
2006-08-08 14:46:00,0.62437,0.62444,0.62437,0.62444,79800001.0
2006-08-08 14:47:00,0.62435,0.62437,0.6241,0.62421,168999997.0
2006-08-08 14:48:00,0.62427,0.62432,0.62427,0.62432,83599999.0
2006-08-08 14:49:00,0.62438,0.62443,0.62435,0.6244,54500000.0
2006-08-08 14:50:00,0.62436,0.62439,0.62436,0.62439,14400000.0
2006-08-08 14:51:00,0.62425,0.62434,0.62417,0.62434,86400003.0
2006-08-08 14:52:00,0.6244,0.62445,0.62435,0.62435,67600000.0
2006-08-08 14:53:00,0.62445,0.62445,0.62425,0.62425,44699998.0
2006-08-08 14:54:00,0.6244,0.6245,0.62435,0.62445,71199999.0
2006-08-08 14:55:00,0.62442,0.62452,0.62442,0.62443,104800002.0
2006-08-08 14:56:00,0.6244,0.6245,0.6244,0.6245,46100001.0
2006-08-08 14:57:00,0.62447,0.62455,0.62447,0.62452,51000000.0
2006-08-08 14:58:00,0.62443,0.62451,0.62443,0.62444,83000001.0
2006-08-08 14:59:00,0.62455,0.62455,0.6245,0.6245,39000000.0
2006-08-08 15:00:00,0.62448,0.62449,0.62442,0.62449,110400002.0
2006-08-08 15:01:00,0.6245,0.6246,0.62447,0.62455,44500000.0
2006-08-08 15:02:00,0.62458,0.62458,0.62445,0.62445,87100000.0
2006-08-08 15:03:00,0.62452,0.62463,0.62452,0.62462,80700000.0
2006-08-08 15:04:00,0.62464,0.62479,0.62464,0.62479,53699999.0
2006-08-08 15:05:00,0.62477,0.62478,0.62468,0.62474,114799997.0
2006-08-08 15:06:00,0.62482,0.62493,0.62476,0.62476,113400000.0
2006-08-08 15:07:00,0.62477,0.62481,0.62477,0.62479,39700000.0
2006-08-08 15:08:00,0.62478,0.62479,0.62456,0.62456,150300002.0
2006-08-08 15:09:00,0.62465,0.62484,0.62465,0.62476,91900000.0
2006-08-08 15:10:00,0.62493,0.62513,0.62485,0.62512,108099999.0
2006-08-08 15:11:00,0.62516,0.62525,0.62504,0.62516,135799999.0
2006-08-08 15:12:00,0.62524,0.62526,0.62518,0.6252,74300001.0
2006-08-08 15:13:00,0.62522,0.62528,0.6252,0.62521,36600000.0
2006-08-08 15:14:00,0.62524,0.62524,0.62512,0.62523,95300000.0
2006-08-08 15:15:00,0.62526,0.62537,0.62526,0.62536,100300001.0
2006-08-08 15:16:00,0.62529,0.62532,0.62523,0.62527,137099998.0
2006-08-08 15:17:00,0.6252,0.62531,0.6252,0.62529,24700000.0
2006-08-08 15:18:00,0.62512,0.62512,0.62495,0.62495,49500000.0
2006-08-08 15:19:00,0.62503,0.62503,0.62485,0.62485,93000000.0
2006-08-08 15:20:00,0.62483,0.62497,0.6248,0.62497,73000001.0
2006-08-08 15:21:00,0.62504,0.62514,0.62495,0.62495,63299999.0
2006-08-08 15:22:00,0.62502,0.62508,0.62502,0.62508,25400000.0
2006-08-08 15:23:00,0.62518,0.62523,0.62518,0.62519,74300000.0
2006-08-08 15:24:00,0.62522,0.62532,0.62514,0.62528,147400003.0
2006-08-08 15:25:00,0.6254,0.62556,0.62537,0.62547,118499999.0
2006-08-08 15:26:00,0.62537,0.62541,0.62529,0.6254,80900002.0
2006-08-08 15:27:00,0.62532,0.62545,0.62532,0.62541,72500000.0
2006-08-08 15:28:00,0.62534,0.62545,0.62528,0.6253,58000000.0
2006-08-08 15:29:00,0.62529,0.62545,0.62529,0.6253,60800000.0
2006-08-08 15:30:00,0.62535,0.62538,0.6253,0.6253,50699999.0
2006-08-08 15:31:00,0.62535,0.62542,0.62525,0.62542,94899999.0
2006-08-08 15:32:00,0.62532,0.62532,0.62505,0.62508,91099999.0
2006-08-08 15:33:00,0.62522,0.62533,0.62522,0.62533,33500001.0
2006-08-08 15:34:00,0.6254,0.62555,0.6254,0.6255,35100000.0
2006-08-08 15:35:00,0.6255,0.6255,0.6255,0.6255,23899999.0
2006-08-08 15:36:00,0.62548,0.62555,0.62548,0.6255,38000000.0
2006-08-08 15:37:00,0.6255,0.62553,0.62543,0.62543,52600000.0
2006-08-08 15:38:00,0.62562,0.62562,0.62556,0.62556,42600000.0
2006-08-08 15:39:00,0.6256,0.6256,0.62546,0.6255,138400003.0
2006-08-08 15:40:00,0.62545,0.62545,0.62513,0.62513,100100001.0
2006-08-08 15:41:00,0.62514,0.62514,0.62492,0.62496,80400000.0
2006-08-08 15:42:00,0.62495,0.62501,0.62488,0.62488,55500000.0
2006-08-08 15:43:00,0.62492,0.62496,0.62485,0.6249,49300000.0
2006-08-08 15:44:00,0.62495,0.62495,0.62493,0.62493,13600000.0
2006-08-08 15:45:00,0.6249,0.6249,0.6249,0.6249,23099999.0
2006-08-08 15:46:00,0.62497,0.62508,0.62483,0.62483,94599999.0
2006-08-08 15:47:00,0.62496,0.62496,0.62491,0.62494,34199999.0
2006-08-08 15:48:00,0.62486,0.62486,0.62473,0.6248,61300002.0
2006-08-08 15:49:00,0.62476,0.62487,0.62476,0.62485,75100001.0
2006-08-08 15:50:00,0.62475,0.62488,0.62475,0.6248,44500000.0
2006-08-08 15:51:00,0.62494,0.62513,0.62494,0.62513,43100000.0
2006-08-08 15:52:00,0.625,0.6251,0.625,0.62505,136700000.0
2006-08-08 15:53:00,0.62502,0.62513,0.62502,0.62508,94900000.0
2006-08-08 15:54:00,0.62514,0.62514,0.62506,0.62506,23900000.0
2006-08-08 15:55:00,0.62514,0.62527,0.62514,0.62525,118799999.0
2006-08-08 15:56:00,0.62522,0.6253,0.62515,0.62529,65700001.0
2006-08-08 15:57:00,0.62535,0.62535,0.62525,0.62525,71500001.0
2006-08-08 15:58:00,0.62539,0.62541,0.62539,0.62541,15100000.0
2006-08-08 15:59:00,0.62542,0.6256,0.62541,0.6256,98000001.0
2006-08-08 16:00:00,0.6255,0.62554,0.6255,0.62551,47700000.0
2006-08-08 16:01:00,0.62554,0.62562,0.6255,0.62559,71600002.0
2006-08-08 16:02:00,0.62558,0.62558,0.62553,0.62553,76300000.0
2006-08-08 16:03:00,0.6258,0.62582,0.6258,0.62582,23100000.0
2006-08-08 16:04:00,0.62595,0.62595,0.62573,0.62584,82899999.0
2006-08-08 16:05:00,0.6259,0.62594,0.62587,0.62589,81899999.0
2006-08-08 16:06:00,0.62589,0.62589,0.62568,0.62583,104399999.0
2006-08-08 16:07:00,0.62586,0.62593,0.62565,0.62593,83600000.0
2006-08-08 16:08:00,0.626,0.62614,0.62588,0.62614,98299999.0
2006-08-08 16:09:00,0.62622,0.62632,0.62609,0.62625,112700001.0
2006-08-08 16:10:00,0.62617,0.62623,0.62599,0.62622,110200000.0
2006-08-08 16:11:00,0.62623,0.6263,0.6262,0.62625,30700000.0
2006-08-08 16:12:00,0.62625,0.62626,0.62623,0.62626,70100000.0
2006-08-08 16:13:00,0.62622,0.62631,0.62617,0.62617,57199998.0
2006-08-08 16:14:00,0.62628,0.62634,0.62625,0.6263,71600000.0
2006-08-08 16:15:00,0.62619,0.62627,0.62608,0.62614,78699999.0
2006-08-08 16:16:00,0.62628,0.62628,0.62605,0.62609,76400000.0
2006-08-08 16:17:00,0.62605,0.62615,0.62605,0.62615,51000000.0
2006-08-08 16:18:00,0.62606,0.62618,0.62597,0.62609,74799999.0
2006-08-08 16:19:00,0.62606,0.6261,0.62586,0.62589,88300000.0
2006-08-08 16:20:00,0.62587,0.62605,0.62587,0.62602,76400001.0
2006-08-08 16:21:00,0.62587,0.62597,0.62585,0.6259,105200001.0
2006-08-08 16:22:00,0.62592,0.62597,0.6259,0.6259,155200001.0
2006-08-08 16:23:00,0.62589,0.626,0.62589,0.62592,53300000.0
2006-08-08 16:24:00,0.62603,0.62603,0.62601,0.62603,63100000.0
2006-08-08 16:25:00,0.626,0.62607,0.62597,0.62605,117700000.0
2006-08-08 16:26:00,0.62595,0.62605,0.62595,0.62605,93400000.0
2006-08-08 16:27:00,0.62605,0.62605,0.62594,0.62596,110200001.0
2006-08-08 16:28:00,0.62565,0.62592,0.62565,0.6259,105999999.0
2006-08-08 16:29:00,0.62602,0.62604,0.62594,0.62602,68900000.0
2006-08-08 16:30:00,0.626,0.6261,0.62595,0.62595,74799999.0
2006-08-08 16:31:00,0.626,0.62605,0.626,0.62605,38200000.0
2006-08-08 16:32:00,0.62605,0.62605,0.62597,0.62603,128300000.0
2006-08-08 16:33:00,0.62603,0.62607,0.62592,0.62605,148800002.0
2006-08-08 16:34:00,0.626,0.62602,0.62587,0.62587,123900001.0
2006-08-08 16:35:00,0.62588,0.62591,0.62576,0.62582,82000001.0
2006-08-08 16:36:00,0.62571,0.62582,0.62569,0.62582,90799998.0
2006-08-08 16:37:00,0.62574,0.62593,0.62574,0.62575,79299999.0
2006-08-08 16:38:00,0.62581,0.62581,0.62572,0.62572,84800000.0
2006-08-08 16:39:00,0.62573,0.62577,0.62573,0.62577,50699999.0
2006-08-08 16:40:00,0.62578,0.62579,0.62573,0.62573,83599999.0
2006-08-08 16:41:00,0.62575,0.62575,0.6257,0.62575,46099999.0
2006-08-08 16:42:00,0.62575,0.62575,0.62575,0.62575,55800001.0
2006-08-08 16:43:00,0.62572,0.62581,0.62572,0.62579,78000000.0
2006-08-08 16:44:00,0.62583,0.62583,0.62559,0.62559,69299999.0
2006-08-08 16:45:00,0.62565,0.62565,0.62555,0.62555,105699997.0
2006-08-08 16:46:00,0.62567,0.62567,0.62556,0.62558,157400003.0
2006-08-08 16:47:00,0.62563,0.62564,0.62549,0.62562,126700002.0
2006-08-08 16:48:00,0.62571,0.62572,0.62563,0.62572,110599999.0
2006-08-08 16:49:00,0.62567,0.62581,0.62567,0.62579,84800000.0
2006-08-08 16:50:00,0.62573,0.62573,0.62563,0.62563,51000000.0
2006-08-08 16:51:00,0.6257,0.62579,0.6256,0.6256,132199999.0
2006-08-08 16:52:00,0.6258,0.62588,0.62577,0.62581,77300000.0
2006-08-08 16:53:00,0.62577,0.62577,0.62569,0.62572,78400000.0
2006-08-08 16:54:00,0.62568,0.62597,0.62568,0.62597,149899997.0
2006-08-08 16:55:00,0.62598,0.62598,0.62576,0.62591,109699999.0
2006-08-08 16:56:00,0.62585,0.62592,0.62574,0.62583,93999999.0
2006-08-08 16:57:00,0.62592,0.62607,0.62589,0.62606,105199999.0
2006-08-08 16:58:00,0.62603,0.62605,0.626,0.62603,92900001.0
2006-08-08 16:59:00,0.62598,0.6263,0.62591,0.6263,73400000.0
2006-08-08 17:00:00,0.62636,0.62639,0.6262,0.62634,146400000.0
2006-08-08 17:01:00,0.62639,0.62648,0.62632,0.62632,79000001.0
2006-08-08 17:02:00,0.6263,0.62633,0.62625,0.6263,55300000.0
2006-08-08 17:03:00,0.62632,0.62635,0.62605,0.62635,94399998.0
2006-08-08 17:04:00,0.62632,0.62637,0.62632,0.62637,64500001.0
2006-08-08 17:05:00,0.62639,0.62643,0.62639,0.62643,28700000.0
2006-08-08 17:06:00,0.62637,0.62644,0.62619,0.62633,93099998.0
2006-08-08 17:07:00,0.62635,0.62635,0.62625,0.6263,104299999.0
2006-08-08 17:08:00,0.62635,0.6264,0.6262,0.6263,89100000.0
2006-08-08 17:09:00,0.62635,0.6264,0.62625,0.6264,51300000.0
2006-08-08 17:10:00,0.62635,0.62635,0.62625,0.62625,54199998.0
2006-08-08 17:11:00,0.6261,0.62635,0.6261,0.6263,64300001.0
2006-08-08 17:12:00,0.6263,0.62635,0.62625,0.62627,105500000.0
2006-08-08 17:13:00,0.6263,0.62635,0.62627,0.62627,94000000.0
2006-08-08 17:14:00,0.62621,0.62645,0.62621,0.62639,48000000.0
2006-08-08 17:15:00,0.62637,0.62637,0.62625,0.62625,52500000.0
2006-08-08 17:16:00,0.62637,0.62658,0.62637,0.62643,120399999.0
2006-08-08 17:17:00,0.62627,0.62643,0.62627,0.62637,79999999.0
2006-08-08 17:18:00,0.62639,0.62639,0.62626,0.62633,133199999.0
2006-08-08 17:19:00,0.62629,0.62629,0.62611,0.62611,65199999.0
2006-08-08 17:20:00,0.62624,0.62626,0.6261,0.62615,136700001.0
2006-08-08 17:21:00,0.62607,0.62617,0.62603,0.62617,127100002.0
2006-08-08 17:22:00,0.62615,0.6263,0.62615,0.6263,69500000.0
2006-08-08 17:23:00,0.62626,0.62629,0.62616,0.62625,99799999.0
2006-08-08 17:24:00,0.62622,0.62622,0.62608,0.62621,97800001.0
2006-08-08 17:25:00,0.62619,0.62622,0.62615,0.62621,95600000.0
2006-08-08 17:26:00,0.62611,0.62611,0.62571,0.62571,63499999.0
2006-08-08 17:27:00,0.62579,0.6259,0.62567,0.62579,146799998.0
2006-08-08 17:28:00,0.62565,0.62577,0.62565,0.62577,101499999.0
2006-08-08 17:29:00,0.62582,0.62588,0.62575,0.62586,105399999.0
2006-08-08 17:30:00,0.62582,0.62583,0.62573,0.62575,136699997.0
2006-08-08 17:31:00,0.6257,0.62583,0.6257,0.6257,112799998.0
2006-08-08 17:32:00,0.62568,0.6257,0.62557,0.62557,60200000.0
2006-08-08 17:33:00,0.62558,0.62558,0.62537,0.62546,98000000.0
2006-08-08 17:34:00,0.62547,0.62547,0.62536,0.62537,51600000.0
2006-08-08 17:35:00,0.62533,0.62575,0.62533,0.62575,40800000.0
2006-08-08 17:36:00,0.62577,0.62578,0.62565,0.62573,73900000.0
2006-08-08 17:37:00,0.62575,0.62578,0.62575,0.62578,78899999.0
2006-08-08 17:38:00,0.62576,0.62588,0.62523,0.62543,173999999.0
2006-08-08 17:39:00,0.62558,0.62572,0.62558,0.62562,66600000.0
2006-08-08 17:40:00,0.62543,0.62563,0.62543,0.62554,72099998.0
2006-08-08 17:41:00,0.6256,0.62567,0.62555,0.62556,76600000.0
2006-08-08 17:42:00,0.62547,0.62554,0.62542,0.6255,92000002.0
2006-08-08 17:43:00,0.62557,0.62564,0.62549,0.6256,109600000.0
2006-08-08 17:44:00,0.62567,0.62569,0.62563,0.62567,87300001.0
2006-08-08 17:45:00,0.62568,0.62573,0.62553,0.62567,68100000.0
2006-08-08 17:46:00,0.62567,0.62568,0.62567,0.62568,15100000.0
2006-08-08 17:47:00,0.62543,0.62577,0.62543,0.62573,113400002.0
2006-08-08 17:48:00,0.62573,0.62573,0.62563,0.62567,119000000.0
2006-08-08 17:49:00,0.62557,0.62562,0.62557,0.62562,13600000.0
2006-08-08 17:50:00,0.62555,0.62562,0.62554,0.62555,78899999.0
2006-08-08 17:51:00,0.62552,0.62553,0.62538,0.62538,121300000.0
2006-08-08 17:52:00,0.62546,0.6255,0.62538,0.62547,64699999.0
2006-08-08 17:53:00,0.62553,0.62553,0.62545,0.6255,127000000.0
2006-08-08 17:54:00,0.6254,0.62545,0.62538,0.62545,85600002.0
2006-08-08 17:55:00,0.62536,0.62547,0.62532,0.62547,76999999.0
2006-08-08 17:56:00,0.62538,0.62545,0.62532,0.62537,109700001.0
2006-08-08 17:57:00,0.62542,0.6255,0.62542,0.62543,48600000.0
2006-08-08 17:58:00,0.62555,0.62555,0.6255,0.62555,65900001.0
2006-08-08 17:59:00,0.62545,0.62553,0.62538,0.62553,181900000.0
2006-08-08 18:00:00,0.62547,0.62553,0.6254,0.6254,37500000.0
2006-08-08 18:01:00,0.6254,0.62545,0.62535,0.6254,71699999.0
2006-08-08 18:02:00,0.62545,0.62545,0.62535,0.6254,97800001.0
2006-08-08 18:03:00,0.6254,0.62545,0.62535,0.62543,213999999.0
2006-08-08 18:04:00,0.62541,0.62548,0.62536,0.62545,202000002.0
2006-08-08 18:05:00,0.62552,0.6257,0.62543,0.62543,297800001.0
2006-08-08 18:06:00,0.62555,0.6259,0.62555,0.6259,148400001.0
2006-08-08 18:07:00,0.62585,0.62589,0.6257,0.62572,251700002.0
2006-08-08 18:08:00,0.62561,0.62567,0.62547,0.62547,63700000.0
2006-08-08 18:09:00,0.62544,0.62548,0.62514,0.62516,235700001.0
2006-08-08 18:10:00,0.62505,0.62521,0.62504,0.6251,137199999.0
2006-08-08 18:11:00,0.62495,0.62495,0.62466,0.6248,72399999.0
2006-08-08 18:12:00,0.62478,0.62478,0.62441,0.62444,88700001.0
2006-08-08 18:13:00,0.62428,0.62449,0.62428,0.62441,71300000.0
2006-08-08 18:14:00,0.62455,0.62466,0.62445,0.6245,87500001.0
2006-08-08 18:15:00,0.62441,0.62457,0.62441,0.62454,155200003.0
2006-08-08 18:16:00,0.62455,0.62455,0.62445,0.62445,276299999.0
2006-08-08 18:17:00,0.62445,0.6245,0.62441,0.62441,150699999.0
2006-08-08 18:18:00,0.62438,0.62461,0.62438,0.62449,316300000.0
2006-08-08 18:19:00,0.62446,0.62456,0.62433,0.62434,234000002.0
2006-08-08 18:20:00,0.62435,0.62451,0.62435,0.62451,114200001.0
2006-08-08 18:21:00,0.6245,0.62455,0.6245,0.62455,206199999.0
2006-08-08 18:22:00,0.6245,0.62455,0.62445,0.6245,157900000.0
2006-08-08 18:23:00,0.62447,0.62455,0.6244,0.62455,249199998.0
2006-08-08 18:24:00,0.62455,0.62465,0.62445,0.62455,284599999.0
2006-08-08 18:25:00,0.62454,0.62464,0.62449,0.62454,185200000.0
2006-08-08 18:26:00,0.62455,0.62464,0.6245,0.6245,116200000.0
2006-08-08 18:27:00,0.6244,0.62449,0.62436,0.62445,281200001.0
2006-08-08 18:28:00,0.62437,0.62447,0.62423,0.62438,176600001.0
2006-08-08 18:29:00,0.62443,0.62448,0.62438,0.62445,196499999.0
2006-08-08 18:30:00,0.62448,0.62455,0.62447,0.62455,71000000.0
2006-08-08 18:31:00,0.6245,0.62455,0.62445,0.6245,166700000.0
2006-08-08 18:32:00,0.62445,0.62445,0.62434,0.62434,47600001.0
2006-08-08 18:33:00,0.62432,0.62432,0.62409,0.62412,265600002.0
2006-08-08 18:34:00,0.62422,0.62432,0.6242,0.62428,108800000.0
2006-08-08 18:35:00,0.6244,0.62452,0.6244,0.62451,133400001.0
2006-08-08 18:36:00,0.62456,0.62456,0.62427,0.62427,170099998.0
2006-08-08 18:37:00,0.6242,0.62432,0.62411,0.62432,95599998.0
2006-08-08 18:38:00,0.6243,0.62435,0.6243,0.62435,194999999.0
2006-08-08 18:39:00,0.62431,0.62457,0.62431,0.62457,404399999.0
2006-08-08 18:40:00,0.62472,0.62482,0.62449,0.62464,97899997.0
2006-08-08 18:41:00,0.62452,0.62466,0.62439,0.62443,252099999.0
2006-08-08 18:42:00,0.6245,0.62455,0.62445,0.62455,89899998.0
2006-08-08 18:43:00,0.62449,0.62464,0.6243,0.62452,637099995.0
2006-08-08 18:44:00,0.62455,0.62458,0.62443,0.62453,279600001.0
2006-08-08 18:45:00,0.62456,0.62456,0.6243,0.62447,481699998.0
2006-08-08 18:46:00,0.62447,0.62452,0.62442,0.62442,141999998.0
2006-08-08 18:47:00,0.62437,0.62439,0.62429,0.62429,196100001.0
2006-08-08 18:48:00,0.62425,0.62425,0.6241,0.6241,153000000.0
2006-08-08 18:49:00,0.6241,0.6243,0.6241,0.62425,128500000.0
2006-08-08 18:50:00,0.62425,0.62425,0.62415,0.62423,134899999.0
2006-08-08 18:51:00,0.62415,0.62425,0.62415,0.62423,95000001.0
2006-08-08 18:52:00,0.62425,0.62425,0.6242,0.6242,82800000.0
2006-08-08 18:53:00,0.62421,0.62433,0.62417,0.62433,82799998.0
2006-08-08 18:54:00,0.62436,0.62436,0.62429,0.62434,94000000.0
2006-08-08 18:55:00,0.62443,0.62443,0.6243,0.62435,135799999.0
2006-08-08 18:56:00,0.62438,0.6244,0.62435,0.62435,107799998.0
2006-08-08 18:57:00,0.62438,0.6244,0.6243,0.62435,90900000.0
2006-08-08 18:58:00,0.62435,0.62444,0.62435,0.62444,62600000.0
2006-08-08 18:59:00,0.62435,0.62445,0.62435,0.62445,209200001.0
2006-08-08 19:00:00,0.62448,0.62466,0.62448,0.62466,130999998.0
2006-08-08 19:01:00,0.62479,0.62486,0.62469,0.62469,79100000.0
2006-08-08 19:02:00,0.6247,0.6247,0.6246,0.6247,83000001.0
2006-08-08 19:03:00,0.62465,0.62475,0.62465,0.62465,238099999.0
2006-08-08 19:04:00,0.62465,0.6248,0.6246,0.6246,123000000.0
2006-08-08 19:05:00,0.6246,0.62475,0.6246,0.62475,111699999.0
2006-08-08 19:06:00,0.62475,0.62478,0.62465,0.6247,172600000.0
2006-08-08 19:07:00,0.62475,0.6248,0.62455,0.62465,235699999.0
2006-08-08 19:08:00,0.62475,0.62475,0.62465,0.62475,126399999.0
2006-08-08 19:09:00,0.6248,0.6248,0.62465,0.62472,189600001.0
2006-08-08 19:10:00,0.62472,0.62475,0.6247,0.6247,87999999.0
2006-08-08 19:11:00,0.62463,0.62469,0.62456,0.62456,103200000.0
2006-08-08 19:12:00,0.62445,0.62456,0.62445,0.62456,53500000.0
2006-08-08 19:13:00,0.62455,0.62465,0.6245,0.6246,79499999.0
2006-08-08 19:14:00,0.62465,0.62465,0.6246,0.6246,130400002.0
2006-08-08 19:15:00,0.6246,0.62465,0.6246,0.6246,90100000.0
2006-08-08 19:16:00,0.62455,0.62465,0.62455,0.62465,64299998.0
2006-08-08 19:17:00,0.6246,0.62465,0.62445,0.62457,94399999.0
2006-08-08 19:18:00,0.62457,0.6246,0.62447,0.6245,85699999.0
2006-08-08 19:19:00,0.62433,0.62446,0.6243,0.62446,53100000.0
2006-08-08 19:20:00,0.6245,0.6246,0.62445,0.62449,164300002.0
2006-08-08 19:21:00,0.62453,0.62458,0.62433,0.62442,147800000.0
2006-08-08 19:22:00,0.62441,0.62455,0.62441,0.62455,96800000.0
2006-08-08 19:23:00,0.62452,0.62461,0.62446,0.62447,89200000.0
2006-08-08 19:24:00,0.62452,0.62457,0.6245,0.62453,59500000.0
2006-08-08 19:25:00,0.6246,0.62465,0.62455,0.62465,72499998.0
2006-08-08 19:26:00,0.62455,0.6246,0.62455,0.6246,65600000.0
2006-08-08 19:27:00,0.62458,0.62465,0.6245,0.6245,184899999.0
2006-08-08 19:28:00,0.6247,0.6247,0.6245,0.6245,209599998.0
2006-08-08 19:29:00,0.6245,0.6246,0.62445,0.62455,87800000.0
2006-08-08 19:30:00,0.6246,0.6246,0.62455,0.6246,81800001.0
2006-08-08 19:31:00,0.62463,0.62463,0.62445,0.6246,92599999.0
2006-08-08 19:32:00,0.62468,0.62518,0.62468,0.6247,161399999.0
2006-08-08 19:33:00,0.62461,0.62477,0.62461,0.62475,39900000.0
2006-08-08 19:34:00,0.62475,0.62478,0.62462,0.62475,118099999.0
2006-08-08 19:35:00,0.62477,0.62483,0.62465,0.62476,192600001.0
2006-08-08 19:36:00,0.62472,0.62474,0.6246,0.62466,218299996.0
2006-08-08 19:37:00,0.6246,0.62462,0.62441,0.62441,77699999.0
2006-08-08 19:38:00,0.62445,0.62445,0.62438,0.6244,77900001.0
2006-08-08 19:39:00,0.62448,0.62465,0.62448,0.62457,295899996.0
2006-08-08 19:40:00,0.62468,0.62468,0.6246,0.6246,63100000.0
2006-08-08 19:41:00,0.62465,0.62474,0.62464,0.62465,83099999.0
2006-08-08 19:42:00,0.62462,0.62468,0.62457,0.62457,89599999.0
2006-08-08 19:43:00,0.6246,0.62465,0.62453,0.62453,89399999.0
2006-08-08 19:44:00,0.62462,0.62465,0.62445,0.62457,108000000.0
2006-08-08 19:45:00,0.62464,0.62477,0.62464,0.62465,51699999.0
2006-08-08 19:46:00,0.62468,0.62475,0.6246,0.6247,95600001.0
2006-08-08 19:47:00,0.6247,0.6247,0.62465,0.62465,62600000.0
2006-08-08 19:48:00,0.6246,0.6247,0.6246,0.62465,76800001.0
2006-08-08 19:49:00,0.62465,0.62482,0.6245,0.6245,95300000.0
2006-08-08 19:50:00,0.62465,0.62471,0.62457,0.62462,96199999.0
2006-08-08 19:51:00,0.62465,0.6247,0.62459,0.62461,105000000.0
2006-08-08 19:52:00,0.62463,0.62474,0.6246,0.62465,167400001.0
2006-08-08 19:53:00,0.6246,0.6246,0.62446,0.6245,152500001.0
2006-08-08 19:54:00,0.6245,0.6246,0.6245,0.62455,233200000.0
2006-08-08 19:55:00,0.62445,0.62462,0.62445,0.62458,213900002.0
2006-08-08 19:56:00,0.62455,0.62458,0.62443,0.62445,343400003.0
2006-08-08 19:57:00,0.62453,0.62463,0.62447,0.6245,129299999.0
2006-08-08 19:58:00,0.62455,0.62455,0.62445,0.6245,278600002.0
2006-08-08 19:59:00,0.62451,0.62469,0.62449,0.62449,72300000.0
2006-08-08 20:00:00,0.62449,0.62464,0.62447,0.6246,239799999.0
2006-08-08 20:01:00,0.6246,0.62473,0.62451,0.62473,101900000.0
2006-08-08 20:02:00,0.62484,0.62491,0.62484,0.62485,55300000.0
2006-08-08 20:03:00,0.6249,0.6249,0.62469,0.6247,70099999.0
2006-08-08 20:04:00,0.62464,0.62477,0.62448,0.62474,158200000.0
2006-08-08 20:05:00,0.62478,0.62478,0.62464,0.62476,194500000.0
2006-08-08 20:06:00,0.62472,0.62472,0.62455,0.62465,327400002.0
2006-08-08 20:07:00,0.62458,0.62463,0.62444,0.62444,111600000.0
2006-08-08 20:08:00,0.62444,0.62449,0.62444,0.62444,82600001.0
2006-08-08 20:09:00,0.62436,0.62436,0.62385,0.6241,89600000.0
2006-08-08 20:10:00,0.62405,0.62415,0.62405,0.62415,180200000.0
2006-08-08 20:11:00,0.62416,0.62428,0.62416,0.62428,22400000.0
2006-08-08 20:12:00,0.62433,0.62433,0.61886,0.61886,73700000.0
2006-08-08 20:13:00,0.61961,0.6224,0.61881,0.61881,69199998.0
2006-08-08 20:14:00,0.61904,0.624,0.61875,0.61875,133800001.0
2006-08-08 20:15:00,0.61899,0.62445,0.61899,0.62445,46700000.0
2006-08-08 20:16:00,0.62566,0.62657,0.62566,0.62656,319800003.0
2006-08-08 20:17:00,0.6258,0.62741,0.61888,0.62741,228599997.0
2006-08-08 20:18:00,0.62551,0.62818,0.62204,0.62818,150199999.0
2006-08-08 20:19:00,0.62806,0.6284,0.62788,0.6284,69400000.0
2006-08-08 20:20:00,0.62845,0.62845,0.6281,0.62822,51000000.0
2006-08-08 20:21:00,0.62828,0.62841,0.62821,0.6283,70000000.0
2006-08-08 20:22:00,0.62809,0.62809,0.62747,0.62774,139400001.0
2006-08-08 20:23:00,0.62751,0.62751,0.6256,0.6256,70700000.0
2006-08-08 20:24:00,0.62518,0.62662,0.62485,0.62662,141400001.0
2006-08-08 20:25:00,0.62648,0.62648,0.6254,0.62569,155399999.0
2006-08-08 20:26:00,0.62561,0.62561,0.62537,0.62561,53200000.0
2006-08-08 20:27:00,0.62553,0.626,0.62539,0.6259,123199999.0
2006-08-08 20:28:00,0.62584,0.62588,0.62539,0.6254,75800000.0
2006-08-08 20:29:00,0.62552,0.62593,0.62552,0.62575,262799999.0
2006-08-08 20:30:00,0.62565,0.62567,0.62502,0.6256,250700000.0
2006-08-08 20:31:00,0.62575,0.62616,0.62575,0.62605,199800000.0
2006-08-08 20:32:00,0.62594,0.62641,0.62591,0.62641,78900000.0
2006-08-08 20:33:00,0.62655,0.62685,0.62618,0.62649,191399998.0
2006-08-08 20:34:00,0.62671,0.62695,0.62671,0.6268,116300001.0
2006-08-08 20:35:00,0.62667,0.62667,0.62646,0.62646,93799998.0
2006-08-08 20:36:00,0.6265,0.62667,0.62645,0.62662,162399999.0
2006-08-08 20:37:00,0.62668,0.62685,0.62665,0.6267,199600000.0
2006-08-08 20:38:00,0.62673,0.6272,0.62673,0.6272,172200000.0
2006-08-08 20:39:00,0.62734,0.62738,0.62696,0.62696,89699999.0
2006-08-08 20:40:00,0.62673,0.62715,0.62646,0.62711,202800003.0
2006-08-08 20:41:00,0.62715,0.62715,0.62676,0.62686,154900000.0
2006-08-08 20:42:00,0.62672,0.62672,0.62661,0.62662,70900000.0
2006-08-08 20:43:00,0.62657,0.6266,0.62647,0.62647,79200000.0
2006-08-08 20:44:00,0.6264,0.62651,0.6264,0.62651,99599999.0
2006-08-08 20:45:00,0.62642,0.62642,0.6263,0.62633,49800000.0
2006-08-08 20:46:00,0.62641,0.62641,0.62621,0.62621,106300002.0
2006-08-08 20:47:00,0.62625,0.62625,0.62617,0.6262,70099999.0
2006-08-08 20:48:00,0.62618,0.62631,0.62615,0.62615,89399999.0
2006-08-08 20:49:00,0.62623,0.62653,0.62623,0.62653,159700003.0
2006-08-08 20:50:00,0.62653,0.62656,0.62629,0.62651,181200000.0
2006-08-08 20:51:00,0.62644,0.62644,0.62627,0.6263,89100000.0
2006-08-08 20:52:00,0.62626,0.62626,0.62606,0.62613,88400000.0
2006-08-08 20:53:00,0.62623,0.62628,0.62611,0.62626,326199994.0
2006-08-08 20:54:00,0.62632,0.6266,0.62632,0.6266,178399999.0
2006-08-08 20:55:00,0.62654,0.62668,0.62648,0.62648,148700001.0
2006-08-08 20:56:00,0.62632,0.62646,0.6261,0.62644,102600000.0
2006-08-08 20:57:00,0.62639,0.62679,0.62621,0.62678,69100000.0
2006-08-08 20:58:00,0.62683,0.62683,0.62642,0.62642,275999999.0
2006-08-08 20:59:00,0.6264,0.6265,0.62635,0.6264,201099999.0
2006-08-08 21:00:00,0.6264,0.62643,0.62635,0.6264,229399995.0
2006-08-08 21:01:00,0.6263,0.62642,0.6263,0.62642,126000001.0
2006-08-08 21:02:00,0.6264,0.62645,0.62638,0.6264,142000001.0
2006-08-08 21:03:00,0.62645,0.6265,0.62635,0.6265,69699999.0
2006-08-08 21:04:00,0.6264,0.62645,0.62635,0.62635,75000000.0
2006-08-08 21:05:00,0.62645,0.6265,0.62635,0.6264,109099998.0
2006-08-08 21:06:00,0.62635,0.6265,0.62635,0.6264,167899998.0
2006-08-08 21:07:00,0.62645,0.62645,0.6264,0.6264,77800000.0
2006-08-08 21:08:00,0.6264,0.62645,0.6263,0.6264,135400000.0
2006-08-08 21:09:00,0.6264,0.6265,0.62635,0.62645,129800000.0
2006-08-08 21:10:00,0.6264,0.62645,0.6264,0.62645,125499999.0
2006-08-08 21:11:00,0.6264,0.6264,0.6264,0.6264,7100000.0
2006-08-08 21:12:00,0.62635,0.62648,0.62635,0.62645,109300001.0
2006-08-08 21:13:00,0.62638,0.62643,0.62635,0.6264,72700001.0
2006-08-08 21:14:00,0.62645,0.62645,0.6264,0.6264,79700000.0
2006-08-08 21:15:00,0.6264,0.6265,0.62635,0.6264,186000001.0
2006-08-08 21:16:00,0.62645,0.62645,0.62628,0.62635,170600000.0
2006-08-08 21:17:00,0.62635,0.62645,0.62625,0.62645,158199998.0
2006-08-08 21:18:00,0.62645,0.62645,0.62635,0.62642,131999999.0
2006-08-08 21:19:00,0.62645,0.62645,0.62635,0.6264,127100001.0
2006-08-08 21:20:00,0.62645,0.6265,0.6263,0.62635,240199998.0
2006-08-08 21:21:00,0.62645,0.62645,0.62635,0.62645,120399998.0
2006-08-08 21:22:00,0.62645,0.62645,0.62635,0.6264,128100001.0
2006-08-08 21:23:00,0.62635,0.62645,0.62635,0.62645,133100001.0
2006-08-08 21:24:00,0.62645,0.62645,0.62635,0.6264,95300001.0
2006-08-08 21:25:00,0.6264,0.62645,0.6264,0.62645,125899999.0
2006-08-08 21:26:00,0.62642,0.62645,0.62635,0.62638,142400002.0
2006-08-08 21:27:00,0.6264,0.62645,0.62635,0.62645,97200001.0
2006-08-08 21:28:00,0.62645,0.62645,0.6264,0.6264,42300000.0
2006-08-08 21:29:00,0.6264,0.62645,0.62625,0.62635,150700002.0
2006-08-08 21:30:00,0.62642,0.6265,0.62635,0.62645,195899999.0
2006-08-08 21:31:00,0.62645,0.62645,0.6264,0.6264,16000000.0
2006-08-08 21:32:00,0.6264,0.62645,0.62635,0.62645,47100000.0
2006-08-08 21:33:00,0.62645,0.62645,0.6264,0.62645,124399998.0
2006-08-08 21:34:00,0.62645,0.62645,0.62632,0.6264,73299999.0
2006-08-08 21:35:00,0.6264,0.62645,0.62638,0.6264,205999999.0
2006-08-08 21:36:00,0.6264,0.6265,0.62633,0.62638,219100001.0
2006-08-08 21:37:00,0.62642,0.6265,0.6264,0.62645,131000000.0
2006-08-08 21:38:00,0.62645,0.6265,0.6264,0.62642,81399998.0
2006-08-08 21:39:00,0.6264,0.62645,0.6263,0.62642,97099999.0
2006-08-08 21:40:00,0.62645,0.6265,0.6263,0.62648,186000000.0
2006-08-08 21:41:00,0.6264,0.62645,0.62635,0.62645,142799999.0
2006-08-08 21:42:00,0.62642,0.62645,0.6264,0.62645,102100001.0
2006-08-08 21:43:00,0.6264,0.6265,0.62635,0.62635,63799999.0
2006-08-08 21:44:00,0.62645,0.62645,0.62625,0.62625,66700001.0
2006-08-08 21:45:00,0.6264,0.62645,0.62633,0.6264,76300000.0
2006-08-08 21:46:00,0.62638,0.62645,0.62637,0.62637,66999998.0
2006-08-08 21:47:00,0.6264,0.62645,0.6264,0.62645,98300001.0
2006-08-08 21:48:00,0.62645,0.62645,0.62645,0.62645,65000000.0
2006-08-08 21:49:00,0.6264,0.62645,0.6263,0.62638,101100000.0
2006-08-08 21:50:00,0.62645,0.6265,0.62635,0.62642,131000000.0
2006-08-08 21:51:00,0.6264,0.62645,0.62638,0.62645,129600000.0
2006-08-08 21:52:00,0.6264,0.62655,0.62637,0.62645,66599999.0
2006-08-08 21:53:00,0.62635,0.62645,0.62635,0.62645,44000000.0
2006-08-08 21:54:00,0.62645,0.62645,0.62635,0.6264,92900000.0
2006-08-08 21:55:00,0.6264,0.62645,0.62638,0.6264,42500000.0
2006-08-08 21:56:00,0.62645,0.62645,0.62635,0.62635,95399999.0
2006-08-08 21:57:00,0.6264,0.62645,0.6263,0.62642,160899998.0
2006-08-08 21:58:00,0.6264,0.62645,0.6264,0.62645,64900000.0
2006-08-08 21:59:00,0.6264,0.6265,0.6264,0.6264,78000000.0
2006-08-08 22:00:00,0.6264,0.62645,0.62635,0.62645,97200000.0
2006-08-08 22:01:00,0.62642,0.62645,0.62635,0.6264,135900001.0
2006-08-08 22:02:00,0.62645,0.62645,0.6264,0.6264,59400000.0
2006-08-08 22:03:00,0.62645,0.62645,0.62643,0.62643,56699998.0
2006-08-08 22:04:00,0.6264,0.62645,0.62635,0.6264,65700000.0
2006-08-08 22:05:00,0.62635,0.6265,0.62635,0.62638,120300000.0
2006-08-08 22:06:00,0.62625,0.62655,0.62625,0.6264,187800000.0
2006-08-08 22:07:00,0.6264,0.62645,0.62635,0.62635,87199999.0
2006-08-08 22:08:00,0.6264,0.62655,0.62635,0.62655,79899998.0
2006-08-08 22:09:00,0.62645,0.62645,0.62635,0.62638,91700000.0
2006-08-08 22:10:00,0.6264,0.62645,0.62635,0.6264,51500000.0
2006-08-08 22:11:00,0.62632,0.62645,0.62632,0.62645,98499998.0
2006-08-08 22:12:00,0.6264,0.62645,0.62633,0.62638,139700002.0
2006-08-08 22:13:00,0.6265,0.6265,0.62635,0.6264,54800000.0
2006-08-08 22:14:00,0.62645,0.62645,0.6263,0.62642,101199999.0
2006-08-08 22:15:00,0.62642,0.62645,0.62635,0.6264,148900001.0
2006-08-08 22:16:00,0.62638,0.62648,0.62638,0.6264,83799997.0
2006-08-08 22:17:00,0.62645,0.62645,0.62635,0.62645,94700002.0
2006-08-08 22:18:00,0.62645,0.62645,0.6263,0.6263,106300000.0
2006-08-08 22:19:00,0.6264,0.6265,0.6263,0.6264,113300000.0
2006-08-08 22:20:00,0.62645,0.62645,0.6264,0.6264,73500000.0
2006-08-08 22:21:00,0.62645,0.62645,0.62635,0.6264,75000001.0
2006-08-08 22:22:00,0.62648,0.62648,0.62635,0.62635,47399999.0
2006-08-08 22:23:00,0.62635,0.6265,0.62635,0.62645,90400002.0
2006-08-08 22:24:00,0.62635,0.62645,0.62633,0.62645,136600000.0
2006-08-08 22:25:00,0.62635,0.62645,0.62635,0.6264,116200001.0
2006-08-08 22:26:00,0.6264,0.62645,0.62638,0.62645,66400000.0
2006-08-08 22:27:00,0.62635,0.6265,0.62635,0.6265,100100003.0
2006-08-08 22:28:00,0.6263,0.62642,0.6263,0.62642,53400000.0
2006-08-08 22:29:00,0.6264,0.62645,0.6264,0.6264,30200000.0
2006-08-08 22:30:00,0.62645,0.6265,0.6264,0.62645,191500000.0
2006-08-08 22:31:00,0.62645,0.62645,0.62632,0.62632,73900001.0
2006-08-08 22:32:00,0.62645,0.62645,0.62645,0.62645,13500000.0
2006-08-08 22:33:00,0.6264,0.62645,0.6264,0.62645,80900001.0
2006-08-08 22:34:00,0.6264,0.62645,0.62615,0.62642,71599999.0
2006-08-08 22:35:00,0.62647,0.62647,0.62638,0.62638,142400001.0
2006-08-08 22:36:00,0.6264,0.62645,0.62635,0.6264,147300000.0
2006-08-08 22:37:00,0.6264,0.6264,0.62635,0.6264,81200001.0
2006-08-08 22:38:00,0.6263,0.6264,0.62615,0.6264,86600000.0
2006-08-08 22:39:00,0.6264,0.62645,0.6264,0.62645,28700000.0
2006-08-08 22:40:00,0.6264,0.62645,0.6263,0.62635,79900000.0
2006-08-08 22:41:00,0.6264,0.6264,0.62638,0.6264,40800000.0
2006-08-08 22:42:00,0.6264,0.62648,0.62635,0.62648,110700001.0
2006-08-08 22:43:00,0.6264,0.6265,0.62625,0.6264,153700002.0
2006-08-08 22:44:00,0.62645,0.62648,0.62632,0.62632,180499997.0
2006-08-08 22:45:00,0.6264,0.6265,0.62635,0.6264,163299999.0
2006-08-08 22:46:00,0.62642,0.62645,0.6262,0.62635,218099997.0
2006-08-08 22:47:00,0.62635,0.62645,0.62635,0.62643,72700001.0
2006-08-08 22:48:00,0.62638,0.6265,0.62625,0.6264,76099999.0
2006-08-08 22:49:00,0.6264,0.6264,0.6264,0.6264,36800000.0
2006-08-08 22:50:00,0.62645,0.62645,0.62615,0.6264,162899999.0
2006-08-08 22:51:00,0.6264,0.62645,0.62632,0.62635,120900000.0
2006-08-08 22:52:00,0.62642,0.62642,0.62635,0.6264,111300000.0
2006-08-08 22:53:00,0.62645,0.62645,0.62635,0.62645,83699998.0
2006-08-08 22:54:00,0.62643,0.62645,0.62635,0.62635,72500000.0
2006-08-08 22:55:00,0.62635,0.6265,0.62635,0.62635,80200000.0
2006-08-08 22:56:00,0.62645,0.62647,0.62635,0.6264,118099998.0
2006-08-08 22:57:00,0.6264,0.62655,0.62638,0.62643,78800000.0
2006-08-08 22:58:00,0.6264,0.6265,0.62635,0.6264,74100000.0
2006-08-08 22:59:00,0.62625,0.62645,0.6262,0.6262,115099999.0
2006-08-08 23:00:00,0.62633,0.62645,0.62625,0.62625,134999999.0
2006-08-08 23:01:00,0.62472,0.62474,0.62421,0.62435,127099998.0
2006-08-08 23:02:00,0.62432,0.6248,0.62432,0.62468,92399998.0
2006-08-08 23:03:00,0.62462,0.62478,0.62428,0.62465,131000000.0
2006-08-08 23:04:00,0.62476,0.62483,0.62466,0.62466,91000000.0
2006-08-08 23:05:00,0.6248,0.62494,0.62455,0.6247,78700000.0
2006-08-08 23:06:00,0.62473,0.62485,0.62451,0.62464,122199999.0
2006-08-08 23:07:00,0.62462,0.62488,0.62462,0.62473,94100000.0
2006-08-08 23:08:00,0.62484,0.62511,0.62484,0.62507,85800000.0
2006-08-08 23:09:00,0.62518,0.62529,0.6251,0.6251,45599999.0
2006-08-08 23:10:00,0.62494,0.62494,0.62464,0.62464,84099999.0
2006-08-08 23:11:00,0.62474,0.62486,0.6246,0.62475,129900001.0
2006-08-08 23:12:00,0.62466,0.62479,0.62466,0.62467,69900000.0
2006-08-08 23:13:00,0.62484,0.62488,0.62459,0.62488,76200000.0
2006-08-08 23:14:00,0.62507,0.62507,0.62473,0.62485,110199999.0
2006-08-08 23:15:00,0.6248,0.62485,0.62466,0.62482,121700000.0
2006-08-08 23:16:00,0.62495,0.625,0.62456,0.62461,83300000.0
2006-08-08 23:17:00,0.62456,0.62478,0.62438,0.62471,81799999.0
2006-08-08 23:18:00,0.6249,0.62501,0.62477,0.62496,120600001.0
2006-08-08 23:19:00,0.62487,0.62487,0.62441,0.62445,66499999.0
2006-08-08 23:20:00,0.62462,0.62464,0.62424,0.62446,115200000.0
2006-08-08 23:21:00,0.62451,0.62462,0.62425,0.62462,91300000.0
2006-08-08 23:22:00,0.62468,0.62473,0.62427,0.62465,127800002.0
2006-08-08 23:23:00,0.62451,0.62479,0.62442,0.62478,75700000.0
2006-08-08 23:24:00,0.6244,0.62465,0.62427,0.62456,92500000.0
2006-08-08 23:25:00,0.62621,0.62621,0.62446,0.62446,99100000.0
2006-08-08 23:26:00,0.62425,0.6243,0.62423,0.6243,105999999.0
2006-08-08 23:27:00,0.62405,0.62427,0.62368,0.62397,94900002.0
2006-08-08 23:28:00,0.62374,0.62416,0.62374,0.62416,62099999.0
2006-08-08 23:29:00,0.62426,0.62426,0.6238,0.62408,155700000.0
2006-08-08 23:30:00,0.62402,0.62413,0.62369,0.62388,72000000.0
2006-08-08 23:31:00,0.6237,0.62397,0.62354,0.62374,131899999.0
2006-08-08 23:32:00,0.62379,0.62379,0.62337,0.62357,129299998.0
2006-08-08 23:33:00,0.62357,0.62371,0.62312,0.62342,84399999.0
2006-08-08 23:34:00,0.62348,0.62363,0.62314,0.62343,97900002.0
2006-08-08 23:35:00,0.6236,0.62375,0.6232,0.62338,90599999.0
2006-08-08 23:36:00,0.62387,0.62387,0.62336,0.6235,81600000.0
2006-08-08 23:37:00,0.62352,0.62352,0.62312,0.62342,135400000.0
2006-08-08 23:38:00,0.62352,0.62364,0.62339,0.62351,114800001.0
2006-08-08 23:39:00,0.62344,0.62359,0.62335,0.62355,74899999.0
2006-08-08 23:40:00,0.62363,0.62378,0.62337,0.62378,124399998.0
2006-08-08 23:41:00,0.62417,0.62417,0.62388,0.62388,31199999.0
2006-08-08 23:42:00,0.62365,0.6237,0.62365,0.6237,11100000.0
2006-08-08 23:43:00,0.62377,0.62383,0.62371,0.62383,47000000.0
2006-08-08 23:44:00,0.62395,0.62406,0.62383,0.62383,121299998.0
2006-08-08 23:45:00,0.62388,0.62388,0.62375,0.6238,51000000.0
2006-08-08 23:46:00,0.6238,0.6239,0.6238,0.62385,137499997.0
2006-08-08 23:47:00,0.62385,0.62385,0.62377,0.62377,55000000.0
2006-08-08 23:48:00,0.62375,0.6238,0.62372,0.62372,38500000.0
2006-08-08 23:49:00,0.62369,0.62369,0.62336,0.6234,56499999.0
2006-08-08 23:50:00,0.62338,0.62341,0.62329,0.62341,74800001.0
2006-08-08 23:51:00,0.62335,0.62341,0.62325,0.62337,61900000.0
2006-08-08 23:52:00,0.62325,0.6234,0.62325,0.62332,85900000.0
2006-08-08 23:53:00,0.62326,0.62332,0.62321,0.62325,58099999.0
2006-08-08 23:54:00,0.62325,0.62335,0.62315,0.6233,83100001.0
2006-08-08 23:55:00,0.62324,0.62324,0.62286,0.62286,104999997.0
2006-08-08 23:56:00,0.62295,0.62314,0.62295,0.62308,67599999.0
2006-08-08 23:57:00,0.62308,0.62323,0.62308,0.62312,70499999.0
2006-08-08 23:58:00,0.62311,0.62332,0.62311,0.62332,20600000.0
2006-08-08 23:59:00,0.62328,0.62336,0.62325,0.62326,138500001.0
2006-08-09 00:00:00,0.62338,0.62345,0.62336,0.6234,40100000.0
2006-08-09 00:01:00,0.6234,0.62345,0.62335,0.62335,75599999.0
2006-08-09 00:02:00,0.6234,0.6235,0.62338,0.6234,85500000.0
2006-08-09 00:03:00,0.6234,0.62345,0.62335,0.62345,65699999.0
2006-08-09 00:04:00,0.62345,0.62345,0.62335,0.6234,43999999.0
2006-08-09 00:05:00,0.62345,0.62345,0.62335,0.62335,33700000.0
2006-08-09 00:06:00,0.6234,0.62345,0.6234,0.62345,41300000.0
2006-08-09 00:07:00,0.6234,0.62342,0.62337,0.62339,75600000.0
2006-08-09 00:08:00,0.62335,0.62345,0.62335,0.62345,81300000.0
2006-08-09 00:09:00,0.6234,0.62345,0.62335,0.62345,56500001.0
2006-08-09 00:10:00,0.62333,0.62348,0.62333,0.62345,82499999.0
2006-08-09 00:11:00,0.62346,0.62355,0.62339,0.62355,109899999.0
2006-08-09 00:12:00,0.62373,0.62381,0.62369,0.62369,78800000.0
2006-08-09 00:13:00,0.6237,0.62378,0.62364,0.62378,76500000.0
2006-08-09 00:14:00,0.6237,0.62375,0.62355,0.62375,55600001.0
2006-08-09 00:15:00,0.62368,0.62368,0.62361,0.62361,32700001.0
2006-08-09 00:16:00,0.62355,0.62355,0.62345,0.6235,68200000.0
2006-08-09 00:17:00,0.6235,0.6236,0.62345,0.62355,57100000.0
2006-08-09 00:18:00,0.62355,0.62355,0.6234,0.6235,79900000.0
2006-08-09 00:19:00,0.62355,0.6236,0.6235,0.6236,55400000.0
2006-08-09 00:20:00,0.6235,0.62355,0.6235,0.62355,69300000.0
2006-08-09 00:21:00,0.62351,0.62362,0.62351,0.62358,101699999.0
2006-08-09 00:22:00,0.6235,0.62357,0.62345,0.62355,74500001.0
2006-08-09 00:23:00,0.62355,0.62355,0.62345,0.62345,52800000.0
2006-08-09 00:24:00,0.62357,0.62357,0.6235,0.62355,37500000.0
2006-08-09 00:25:00,0.62354,0.62354,0.62336,0.6234,114699999.0
2006-08-09 00:26:00,0.62345,0.62345,0.62345,0.62345,43000000.0
2006-08-09 00:27:00,0.62346,0.62365,0.62346,0.62365,75000001.0
2006-08-09 00:28:00,0.62349,0.62363,0.62345,0.62345,114800001.0
2006-08-09 00:29:00,0.62334,0.62338,0.6233,0.62337,85200001.0
2006-08-09 00:30:00,0.62345,0.62345,0.62315,0.62315,78899999.0
2006-08-09 00:31:00,0.62335,0.6234,0.62333,0.62335,62200000.0
2006-08-09 00:32:00,0.62337,0.6234,0.62335,0.62335,74500000.0
2006-08-09 00:33:00,0.62339,0.62339,0.62322,0.62325,63000000.0
2006-08-09 00:34:00,0.62335,0.62335,0.62324,0.62325,36300000.0
2006-08-09 00:35:00,0.62313,0.62335,0.62313,0.62335,56400000.0
2006-08-09 00:36:00,0.62347,0.62353,0.62345,0.62346,71799999.0
2006-08-09 00:37:00,0.62373,0.62381,0.62365,0.62368,107899999.0
2006-08-09 00:38:00,0.62363,0.62363,0.62346,0.62349,74500000.0
2006-08-09 00:39:00,0.62345,0.62345,0.62335,0.62345,87700000.0
2006-08-09 00:40:00,0.62342,0.62352,0.62342,0.62349,60000000.0
2006-08-09 00:41:00,0.62355,0.62355,0.62335,0.6235,103499998.0
2006-08-09 00:42:00,0.62351,0.62363,0.62351,0.62363,37100000.0
2006-08-09 00:43:00,0.62365,0.62365,0.62341,0.62341,84400000.0
2006-08-09 00:44:00,0.62345,0.62345,0.62335,0.62335,43200000.0
2006-08-09 00:45:00,0.62335,0.62345,0.62335,0.6234,50000000.0
2006-08-09 00:46:00,0.62343,0.62349,0.62343,0.62349,46900000.0
2006-08-09 00:47:00,0.62355,0.62359,0.62347,0.62352,135500000.0
2006-08-09 00:48:00,0.62354,0.62358,0.62343,0.6235,112600002.0
2006-08-09 00:49:00,0.62341,0.62341,0.62311,0.62311,49800000.0
2006-08-09 00:50:00,0.62279,0.62279,0.62226,0.62226,70300000.0
2006-08-09 00:51:00,0.62223,0.62224,0.62195,0.62195,72000000.0
2006-08-09 00:52:00,0.6219,0.62236,0.62182,0.62228,136599999.0
2006-08-09 00:53:00,0.62234,0.62254,0.62234,0.62254,122700000.0
2006-08-09 00:54:00,0.62248,0.62266,0.6224,0.62259,123499999.0
2006-08-09 00:55:00,0.62263,0.62265,0.62248,0.62261,99600000.0
2006-08-09 00:56:00,0.62265,0.62296,0.62261,0.62296,59700000.0
2006-08-09 00:57:00,0.623,0.623,0.62267,0.62267,88300002.0
2006-08-09 00:58:00,0.62268,0.6229,0.62268,0.62272,114700000.0
2006-08-09 00:59:00,0.62243,0.62243,0.62221,0.62234,72399999.0
2006-08-09 01:00:00,0.62239,0.62244,0.62223,0.62233,121700000.0
2006-08-09 01:01:00,0.62228,0.62228,0.62209,0.62209,108400000.0
2006-08-09 01:02:00,0.62214,0.62216,0.62214,0.62216,8800000.0
2006-08-09 01:03:00,0.62227,0.6223,0.6222,0.62225,58100001.0
2006-08-09 01:04:00,0.62231,0.62242,0.62231,0.62242,94500001.0
2006-08-09 01:05:00,0.62231,0.62243,0.62227,0.62243,66900000.0
2006-08-09 01:06:00,0.62251,0.62267,0.62248,0.62264,43499999.0
2006-08-09 01:07:00,0.62262,0.62262,0.62244,0.62244,68400000.0
2006-08-09 01:08:00,0.62239,0.62244,0.62239,0.62244,39800000.0
2006-08-09 01:09:00,0.62268,0.62285,0.62265,0.62268,120299998.0
2006-08-09 01:10:00,0.6227,0.62271,0.62245,0.6226,127900001.0
2006-08-09 01:11:00,0.6226,0.62278,0.62255,0.62255,91600001.0
2006-08-09 01:12:00,0.62265,0.62301,0.62265,0.62288,67400000.0
2006-08-09 01:13:00,0.62299,0.62302,0.62265,0.62265,111000000.0
2006-08-09 01:14:00,0.62248,0.62265,0.62248,0.62257,62300000.0
2006-08-09 01:15:00,0.62256,0.62263,0.62245,0.6226,127099999.0
2006-08-09 01:16:00,0.62255,0.62255,0.62247,0.62255,54800000.0
2006-08-09 01:17:00,0.62244,0.62261,0.62242,0.6225,95000001.0
2006-08-09 01:18:00,0.62244,0.62244,0.62226,0.62235,145700003.0
2006-08-09 01:19:00,0.62227,0.62249,0.62227,0.62245,51400000.0
2006-08-09 01:20:00,0.62242,0.62252,0.6224,0.62252,30300000.0
2006-08-09 01:21:00,0.62251,0.62269,0.62251,0.62268,70100000.0
2006-08-09 01:22:00,0.62251,0.62265,0.62249,0.6226,75100000.0
2006-08-09 01:23:00,0.62258,0.62267,0.62255,0.6226,99100000.0
2006-08-09 01:24:00,0.62261,0.6227,0.6226,0.6226,90700002.0
2006-08-09 01:25:00,0.6226,0.62264,0.62257,0.62264,59799998.0
2006-08-09 01:26:00,0.6227,0.62273,0.62265,0.62271,56600001.0
2006-08-09 01:27:00,0.62269,0.62294,0.62269,0.62293,87600000.0
2006-08-09 01:28:00,0.6229,0.62298,0.62279,0.6228,120300000.0
2006-08-09 01:29:00,0.62282,0.62282,0.6228,0.6228,17600000.0
2006-08-09 01:30:00,0.62298,0.62309,0.62297,0.62297,51900000.0
2006-08-09 01:31:00,0.62301,0.62307,0.62288,0.62302,99300002.0
2006-08-09 01:32:00,0.623,0.62311,0.623,0.62311,104700001.0
2006-08-09 01:33:00,0.6231,0.62315,0.623,0.62305,53400000.0
2006-08-09 01:34:00,0.62334,0.6237,0.62334,0.62368,47300000.0
2006-08-09 01:35:00,0.62363,0.62363,0.62351,0.62355,90100000.0
2006-08-09 01:36:00,0.62359,0.62359,0.62342,0.62356,60600000.0
2006-08-09 01:37:00,0.62362,0.62364,0.62355,0.62361,47800000.0
2006-08-09 01:38:00,0.62367,0.62367,0.62355,0.62359,77900001.0
2006-08-09 01:39:00,0.62355,0.62373,0.62355,0.62365,80100002.0
2006-08-09 01:40:00,0.6239,0.6239,0.62376,0.62382,133700000.0
2006-08-09 01:41:00,0.62402,0.62405,0.6239,0.62392,98699999.0
2006-08-09 01:42:00,0.62397,0.62422,0.62397,0.62421,56100000.0
2006-08-09 01:43:00,0.62438,0.62449,0.62438,0.62445,96500000.0
2006-08-09 01:44:00,0.62436,0.62452,0.62436,0.6245,67300000.0
2006-08-09 01:45:00,0.62449,0.62458,0.62446,0.62458,82500001.0
2006-08-09 01:46:00,0.62447,0.62474,0.62447,0.62463,104299998.0
2006-08-09 01:47:00,0.62462,0.62462,0.62441,0.62447,116900000.0
2006-08-09 01:48:00,0.62453,0.62456,0.62443,0.62447,90500002.0
2006-08-09 01:49:00,0.62447,0.62452,0.62443,0.62452,89300000.0
2006-08-09 01:50:00,0.62475,0.62484,0.62457,0.62478,43600000.0
2006-08-09 01:51:00,0.62535,0.62589,0.62522,0.6253,88399999.0
2006-08-09 01:52:00,0.625,0.62531,0.625,0.62531,62000000.0
2006-08-09 01:53:00,0.62534,0.62534,0.625,0.625,93400001.0
2006-08-09 01:54:00,0.62495,0.62502,0.62485,0.6249,89200000.0
2006-08-09 01:55:00,0.62489,0.62493,0.62471,0.6248,146700001.0
2006-08-09 01:56:00,0.62481,0.62481,0.62462,0.62462,38800000.0
2006-08-09 01:57:00,0.62446,0.62446,0.62428,0.62433,70900000.0
2006-08-09 01:58:00,0.6243,0.62438,0.6243,0.62436,46200000.0
2006-08-09 01:59:00,0.62429,0.62441,0.62428,0.62439,73299999.0
2006-08-09 02:00:00,0.62446,0.62446,0.62437,0.6244,83399999.0
2006-08-09 02:01:00,0.62446,0.62453,0.62433,0.6244,69400000.0
2006-08-09 02:02:00,0.62431,0.62431,0.62408,0.62423,129899999.0
2006-08-09 02:03:00,0.62414,0.62431,0.62402,0.62402,79399999.0
2006-08-09 02:04:00,0.62418,0.6243,0.62418,0.62418,76700001.0
2006-08-09 02:05:00,0.62411,0.62431,0.6241,0.62431,35000000.0
2006-08-09 02:06:00,0.62432,0.62438,0.62432,0.62435,43800000.0
2006-08-09 02:07:00,0.6243,0.62432,0.62428,0.62432,34900000.0
2006-08-09 02:08:00,0.62422,0.62435,0.62422,0.62434,65300000.0
2006-08-09 02:09:00,0.62429,0.62432,0.62426,0.62426,52699999.0
2006-08-09 02:10:00,0.6243,0.62436,0.62421,0.62436,86800001.0
2006-08-09 02:11:00,0.62438,0.62441,0.62432,0.6244,65299998.0
2006-08-09 02:12:00,0.62428,0.62444,0.62424,0.6244,156099999.0
2006-08-09 02:13:00,0.62435,0.62445,0.62429,0.62429,63699999.0
2006-08-09 02:14:00,0.62433,0.62441,0.62426,0.62426,112899998.0
2006-08-09 02:15:00,0.62424,0.62434,0.62414,0.62421,148700000.0
2006-08-09 02:16:00,0.62408,0.6241,0.62391,0.62398,135500002.0
2006-08-09 02:17:00,0.62394,0.62406,0.62393,0.62406,64300000.0
2006-08-09 02:18:00,0.62395,0.62408,0.62395,0.62402,68800001.0
2006-08-09 02:19:00,0.62397,0.62402,0.6239,0.62392,60799999.0
2006-08-09 02:20:00,0.62399,0.62399,0.62384,0.62392,63800000.0
2006-08-09 02:21:00,0.62394,0.62398,0.62391,0.62398,56400000.0
2006-08-09 02:22:00,0.624,0.624,0.6239,0.62398,82499999.0
2006-08-09 02:23:00,0.62385,0.62405,0.62385,0.6239,127400000.0
2006-08-09 02:24:00,0.62395,0.624,0.6239,0.62395,84499999.0
2006-08-09 02:25:00,0.62398,0.624,0.62382,0.62393,97399999.0
2006-08-09 02:26:00,0.624,0.62405,0.6239,0.6239,45300000.0
2006-08-09 02:27:00,0.62395,0.62395,0.6238,0.6238,26299999.0
2006-08-09 02:28:00,0.62392,0.62407,0.62385,0.624,66900000.0
2006-08-09 02:29:00,0.62395,0.62397,0.62384,0.6239,119700001.0
2006-08-09 02:30:00,0.62406,0.62429,0.62406,0.62409,110299999.0
2006-08-09 02:31:00,0.62407,0.62426,0.62404,0.62426,130499998.0
2006-08-09 02:32:00,0.62426,0.62448,0.62426,0.62445,45700000.0
2006-08-09 02:33:00,0.62447,0.62453,0.62431,0.62445,141800000.0
2006-08-09 02:34:00,0.6244,0.62478,0.6244,0.62478,66800001.0
2006-08-09 02:35:00,0.62479,0.62488,0.62479,0.62479,67099999.0
2006-08-09 02:36:00,0.62468,0.62468,0.62453,0.62453,77600002.0
2006-08-09 02:37:00,0.62462,0.62466,0.62457,0.62457,83000002.0
2006-08-09 02:38:00,0.62456,0.62456,0.62446,0.62452,87900000.0
2006-08-09 02:39:00,0.62454,0.62469,0.62454,0.62462,17300000.0
2006-08-09 02:40:00,0.62457,0.62461,0.62446,0.6246,140399998.0
2006-08-09 02:41:00,0.62465,0.62465,0.62453,0.62453,42300000.0
2006-08-09 02:42:00,0.62465,0.62465,0.6246,0.62463,88300000.0
2006-08-09 02:43:00,0.6246,0.62465,0.6246,0.62465,30900000.0
2006-08-09 02:44:00,0.62463,0.62463,0.62455,0.62455,54100000.0
2006-08-09 02:45:00,0.62455,0.6246,0.6245,0.6246,35800000.0
2006-08-09 02:46:00,0.62453,0.62466,0.62453,0.62454,82899999.0
2006-08-09 02:47:00,0.62458,0.62462,0.62447,0.62462,54199999.0
2006-08-09 02:48:00,0.6246,0.6246,0.62451,0.62459,74600000.0
2006-08-09 02:49:00,0.62443,0.62443,0.62417,0.62426,100100003.0
2006-08-09 02:50:00,0.62439,0.62439,0.62431,0.62432,96800001.0
2006-08-09 02:51:00,0.62439,0.62446,0.62433,0.62434,112900000.0
2006-08-09 02:52:00,0.62435,0.62453,0.62433,0.62445,113500000.0
2006-08-09 02:53:00,0.62448,0.62457,0.62448,0.62457,46500000.0
2006-08-09 02:54:00,0.62445,0.62453,0.62445,0.62453,57200000.0
2006-08-09 02:55:00,0.62453,0.62453,0.62446,0.62448,73600001.0
2006-08-09 02:56:00,0.62452,0.62452,0.62438,0.62442,65100000.0
2006-08-09 02:57:00,0.6244,0.62448,0.62439,0.62448,55899999.0
2006-08-09 02:58:00,0.62455,0.62472,0.62455,0.62461,88500000.0
2006-08-09 02:59:00,0.62461,0.62474,0.62455,0.62455,94499999.0
2006-08-09 03:00:00,0.6245,0.62457,0.6245,0.62453,38700000.0
2006-08-09 03:01:00,0.6245,0.62454,0.6244,0.62452,73700000.0
2006-08-09 03:02:00,0.62435,0.62443,0.62432,0.62443,79799999.0
2006-08-09 03:03:00,0.62441,0.62441,0.6242,0.6242,109599997.0
2006-08-09 03:04:00,0.62432,0.6244,0.62432,0.62435,121599998.0
2006-08-09 03:05:00,0.62432,0.62445,0.62432,0.62443,100400000.0
2006-08-09 03:06:00,0.62433,0.62458,0.62433,0.62458,64599998.0
2006-08-09 03:07:00,0.62461,0.62461,0.62437,0.62447,111700000.0
2006-08-09 03:08:00,0.62435,0.62436,0.6242,0.6242,114600000.0
2006-08-09 03:09:00,0.62427,0.62428,0.62427,0.62428,38600000.0
2006-08-09 03:10:00,0.62428,0.62445,0.62428,0.62445,85200001.0
2006-08-09 03:11:00,0.62449,0.6245,0.62439,0.62441,46700000.0
2006-08-09 03:12:00,0.62447,0.62453,0.62434,0.62453,77899999.0
2006-08-09 03:13:00,0.62447,0.62451,0.62446,0.62449,85599998.0
2006-08-09 03:14:00,0.62448,0.62466,0.62426,0.62466,107100000.0
2006-08-09 03:15:00,0.62467,0.62467,0.62456,0.62462,85200000.0
2006-08-09 03:16:00,0.62467,0.62467,0.62459,0.62459,34100000.0
2006-08-09 03:17:00,0.62458,0.62471,0.62455,0.62455,54599999.0
2006-08-09 03:18:00,0.62457,0.62465,0.62455,0.6246,78800000.0
2006-08-09 03:19:00,0.62446,0.6247,0.62446,0.62467,90200000.0
2006-08-09 03:20:00,0.6248,0.62485,0.62472,0.6248,113100001.0
2006-08-09 03:21:00,0.62473,0.62494,0.62465,0.62473,112900000.0
2006-08-09 03:22:00,0.62465,0.62475,0.62465,0.6247,43000000.0
2006-08-09 03:23:00,0.62475,0.62482,0.62472,0.62472,77000001.0
2006-08-09 03:24:00,0.62468,0.62468,0.62452,0.62452,35899999.0
2006-08-09 03:25:00,0.62447,0.62453,0.62439,0.62453,77299999.0
2006-08-09 03:26:00,0.62452,0.62452,0.62427,0.62427,133200003.0
2006-08-09 03:27:00,0.62439,0.62443,0.62432,0.62443,59000001.0
2006-08-09 03:28:00,0.62443,0.62457,0.62442,0.62445,82000000.0
2006-08-09 03:29:00,0.6245,0.62457,0.6245,0.62457,30200000.0
2006-08-09 03:30:00,0.62455,0.62455,0.62445,0.62445,77299999.0
2006-08-09 03:31:00,0.6245,0.62461,0.62449,0.62461,80600001.0
2006-08-09 03:32:00,0.62455,0.62455,0.62445,0.62455,100699999.0
2006-08-09 03:33:00,0.62455,0.62455,0.62445,0.62445,77200000.0
2006-08-09 03:34:00,0.62447,0.62459,0.62447,0.62457,44000000.0
2006-08-09 03:35:00,0.62467,0.62467,0.62452,0.62455,121799999.0
2006-08-09 03:36:00,0.62443,0.62453,0.62443,0.6245,82400001.0
2006-08-09 03:37:00,0.62455,0.62455,0.62445,0.62447,124200001.0
2006-08-09 03:38:00,0.6245,0.62455,0.6245,0.62455,75599999.0
2006-08-09 03:39:00,0.62458,0.62459,0.62453,0.62459,60900000.0
2006-08-09 03:40:00,0.6245,0.62458,0.62449,0.62458,64600000.0
2006-08-09 03:41:00,0.62462,0.62467,0.62454,0.62462,89099999.0
2006-08-09 03:42:00,0.62447,0.62478,0.62445,0.62478,100999999.0
2006-08-09 03:43:00,0.6247,0.62473,0.6247,0.6247,67000000.0
2006-08-09 03:44:00,0.62475,0.62475,0.6247,0.6247,61400000.0
2006-08-09 03:45:00,0.6248,0.6248,0.6247,0.6247,26800000.0
2006-08-09 03:46:00,0.62475,0.6248,0.62455,0.62473,92399998.0
2006-08-09 03:47:00,0.62463,0.6248,0.62463,0.6248,52900001.0
2006-08-09 03:48:00,0.62477,0.62501,0.62475,0.62501,102699998.0
2006-08-09 03:49:00,0.62492,0.625,0.62478,0.625,82100000.0
2006-08-09 03:50:00,0.62493,0.62495,0.62483,0.62483,41700000.0
2006-08-09 03:51:00,0.6249,0.62502,0.6249,0.62498,78699999.0
2006-08-09 03:52:00,0.62503,0.62503,0.62493,0.62502,61799999.0
2006-08-09 03:53:00,0.62498,0.62499,0.62491,0.62491,27500000.0
2006-08-09 03:54:00,0.62485,0.62505,0.62485,0.62505,53300000.0
2006-08-09 03:55:00,0.62492,0.62497,0.62488,0.62496,97500000.0
2006-08-09 03:56:00,0.62487,0.62498,0.62487,0.62493,91199999.0
2006-08-09 03:57:00,0.62484,0.62507,0.62484,0.62503,80100000.0
2006-08-09 03:58:00,0.62505,0.62505,0.62495,0.625,114199998.0
2006-08-09 03:59:00,0.62502,0.62514,0.62502,0.62513,74700002.0
2006-08-09 04:00:00,0.62517,0.62533,0.62517,0.6252,116199999.0
2006-08-09 04:01:00,0.62516,0.62533,0.62506,0.62519,90100001.0
2006-08-09 04:02:00,0.62515,0.62522,0.62499,0.62522,72400000.0
2006-08-09 04:03:00,0.62515,0.62515,0.625,0.62503,178600000.0
2006-08-09 04:04:00,0.62507,0.62513,0.62505,0.6251,77800000.0
2006-08-09 04:05:00,0.62502,0.62514,0.62502,0.62513,71700000.0
2006-08-09 04:06:00,0.62515,0.62515,0.62505,0.6251,143000001.0
2006-08-09 04:07:00,0.62513,0.62515,0.6251,0.62515,80499999.0
2006-08-09 04:08:00,0.62527,0.62527,0.62505,0.62505,108200000.0
2006-08-09 04:09:00,0.6251,0.62515,0.6251,0.62515,23000000.0
2006-08-09 04:10:00,0.62507,0.6252,0.62505,0.6251,82299999.0
2006-08-09 04:11:00,0.6251,0.62515,0.6251,0.62515,55800000.0
2006-08-09 04:12:00,0.62516,0.62521,0.62512,0.62521,114800001.0
2006-08-09 04:13:00,0.62522,0.62522,0.62508,0.62508,75400000.0
2006-08-09 04:14:00,0.62513,0.62515,0.625,0.625,87900001.0
2006-08-09 04:15:00,0.62511,0.62525,0.62511,0.62516,64700000.0
2006-08-09 04:16:00,0.62507,0.62512,0.62505,0.6251,126499997.0
2006-08-09 04:17:00,0.62515,0.62515,0.62505,0.6251,110700001.0
2006-08-09 04:18:00,0.62515,0.62515,0.6251,0.62515,64900000.0
2006-08-09 04:19:00,0.62501,0.62501,0.62499,0.62499,5300000.0
2006-08-09 04:20:00,0.62495,0.625,0.62495,0.625,63300000.0
2006-08-09 04:21:00,0.62507,0.6252,0.62504,0.62504,153500000.0
2006-08-09 04:22:00,0.62511,0.62527,0.62506,0.62506,154299998.0
2006-08-09 04:23:00,0.6251,0.6251,0.62505,0.6251,75400001.0
2006-08-09 04:24:00,0.62508,0.6251,0.62504,0.62504,122100003.0
2006-08-09 04:25:00,0.6252,0.6252,0.62515,0.62515,27900001.0
2006-08-09 04:26:00,0.6251,0.62515,0.62505,0.62505,128600000.0
2006-08-09 04:27:00,0.62515,0.62515,0.62505,0.6251,44000000.0
2006-08-09 04:28:00,0.62523,0.62525,0.6251,0.62525,80300000.0
2006-08-09 04:29:00,0.62527,0.62527,0.62525,0.62525,13500000.0
2006-08-09 04:30:00,0.6252,0.62525,0.62515,0.6252,87499999.0
2006-08-09 04:31:00,0.62512,0.62527,0.62512,0.62514,152599999.0
2006-08-09 04:32:00,0.62504,0.62522,0.62504,0.62521,110300000.0
2006-08-09 04:33:00,0.6252,0.62524,0.62513,0.62519,85900001.0
2006-08-09 04:34:00,0.6252,0.6252,0.62491,0.62516,94200000.0
2006-08-09 04:35:00,0.6252,0.6252,0.625,0.6252,58900000.0
2006-08-09 04:36:00,0.6252,0.62525,0.62515,0.62523,100600002.0
2006-08-09 04:37:00,0.6252,0.6252,0.62515,0.62515,9600000.0
2006-08-09 04:38:00,0.62525,0.62525,0.62512,0.62525,69100001.0
2006-08-09 04:39:00,0.62525,0.6253,0.6252,0.62525,97200001.0
2006-08-09 04:40:00,0.62527,0.6253,0.62527,0.62528,82000001.0
2006-08-09 04:41:00,0.62535,0.62535,0.62525,0.6253,91599999.0
2006-08-09 04:42:00,0.62538,0.62542,0.62532,0.62542,89499999.0
2006-08-09 04:43:00,0.62527,0.6253,0.62516,0.62516,22500000.0
2006-08-09 04:44:00,0.62515,0.62528,0.62514,0.62521,81999999.0
2006-08-09 04:45:00,0.62527,0.62535,0.62527,0.62535,59600000.0
2006-08-09 04:46:00,0.62538,0.62538,0.62525,0.62533,130999999.0
2006-08-09 04:47:00,0.62535,0.62538,0.62525,0.62526,94100000.0
2006-08-09 04:48:00,0.62522,0.62541,0.62522,0.62541,109400001.0
2006-08-09 04:49:00,0.62541,0.62541,0.62521,0.62522,139200001.0
2006-08-09 04:50:00,0.62527,0.62527,0.6252,0.62525,85000001.0
2006-08-09 04:51:00,0.62525,0.62525,0.62515,0.62515,52600001.0
2006-08-09 04:52:00,0.62516,0.62524,0.62516,0.6252,183700000.0
2006-08-09 04:53:00,0.62523,0.62538,0.62523,0.6253,93200000.0
2006-08-09 04:54:00,0.6254,0.62545,0.62535,0.62545,64000001.0
2006-08-09 04:55:00,0.62541,0.62541,0.62521,0.62529,121500000.0
2006-08-09 04:56:00,0.62526,0.62549,0.62526,0.62546,111600000.0
2006-08-09 04:57:00,0.62548,0.62551,0.62527,0.62549,65600000.0
2006-08-09 04:58:00,0.62545,0.62555,0.62545,0.62545,126999999.0
2006-08-09 04:59:00,0.62557,0.62574,0.6255,0.62557,112800000.0
2006-08-09 05:00:00,0.62557,0.6256,0.6255,0.62553,47800001.0
2006-08-09 05:01:00,0.62545,0.62555,0.62535,0.62553,96100001.0
2006-08-09 05:02:00,0.62557,0.62557,0.6255,0.6255,28000000.0
2006-08-09 05:03:00,0.62555,0.62555,0.62543,0.62547,74500000.0
2006-08-09 05:04:00,0.62557,0.62567,0.62545,0.62552,82700001.0
2006-08-09 05:05:00,0.6255,0.62555,0.62545,0.62545,54000000.0
2006-08-09 05:06:00,0.62555,0.62555,0.62545,0.6255,48500000.0
2006-08-09 05:07:00,0.62547,0.62551,0.62537,0.62543,55100000.0
2006-08-09 05:08:00,0.62535,0.62555,0.62535,0.62547,87600001.0
2006-08-09 05:09:00,0.62555,0.62555,0.62545,0.62555,46900000.0
2006-08-09 05:10:00,0.6255,0.6255,0.6255,0.6255,19200000.0
2006-08-09 05:11:00,0.6255,0.62557,0.62545,0.62555,100899999.0
2006-08-09 05:12:00,0.6255,0.6256,0.6255,0.6255,52100000.0
2006-08-09 05:13:00,0.62548,0.62552,0.62536,0.6255,119699998.0
2006-08-09 05:14:00,0.62548,0.62553,0.62539,0.62553,97800001.0
2006-08-09 05:15:00,0.6255,0.6255,0.62545,0.62545,41000000.0
2006-08-09 05:16:00,0.62545,0.62555,0.62545,0.6255,71600001.0
2006-08-09 05:17:00,0.62555,0.62563,0.62553,0.62563,102099999.0
2006-08-09 05:18:00,0.62561,0.62561,0.62536,0.62546,66900001.0
2006-08-09 05:19:00,0.6255,0.6256,0.62545,0.6256,87500000.0
2006-08-09 05:20:00,0.6255,0.62555,0.62545,0.62545,54600000.0
2006-08-09 05:21:00,0.62555,0.62555,0.62538,0.62555,45500000.0
2006-08-09 05:22:00,0.62555,0.62562,0.62552,0.62552,89299999.0
2006-08-09 05:23:00,0.6255,0.6255,0.62543,0.62543,62599999.0
2006-08-09 05:24:00,0.62555,0.62555,0.62545,0.6255,97399999.0
2006-08-09 05:25:00,0.6254,0.62555,0.6254,0.62555,203399996.0
2006-08-09 05:26:00,0.62551,0.6256,0.62549,0.6256,85000001.0
2006-08-09 05:27:00,0.62563,0.62563,0.62545,0.6256,85500000.0
2006-08-09 05:28:00,0.6257,0.62571,0.62564,0.62569,64500000.0
2006-08-09 05:29:00,0.62561,0.62589,0.62558,0.62589,53100000.0
2006-08-09 05:30:00,0.62582,0.62582,0.62571,0.62571,80500001.0
2006-08-09 05:31:00,0.6257,0.62587,0.62561,0.62587,66900000.0
2006-08-09 05:32:00,0.62583,0.6259,0.62567,0.62585,45299999.0
2006-08-09 05:33:00,0.62594,0.62594,0.62567,0.62567,76600001.0
2006-08-09 05:34:00,0.62567,0.62589,0.62558,0.62558,145899997.0
2006-08-09 05:35:00,0.62577,0.62589,0.62577,0.62577,113400001.0
2006-08-09 05:36:00,0.62587,0.62587,0.62555,0.6258,56700000.0
2006-08-09 05:37:00,0.62585,0.62585,0.6258,0.6258,54100000.0
2006-08-09 05:38:00,0.62579,0.62583,0.62574,0.62577,78199997.0
2006-08-09 05:39:00,0.62567,0.6257,0.62567,0.6257,66899999.0
2006-08-09 05:40:00,0.62578,0.62588,0.62569,0.6258,65200000.0
2006-08-09 05:41:00,0.62582,0.62586,0.62575,0.62575,57900001.0
2006-08-09 05:42:00,0.62572,0.62575,0.62558,0.62567,151300001.0
2006-08-09 05:43:00,0.62555,0.62565,0.62555,0.6256,55900000.0
2006-08-09 05:44:00,0.62563,0.62565,0.6256,0.6256,86300000.0
2006-08-09 05:45:00,0.62556,0.62556,0.62531,0.62544,84899999.0
2006-08-09 05:46:00,0.6254,0.62545,0.6254,0.6254,64999999.0
2006-08-09 05:47:00,0.62545,0.62546,0.6253,0.6253,56300000.0
2006-08-09 05:48:00,0.62553,0.6256,0.62551,0.6256,46900000.0
2006-08-09 05:49:00,0.6256,0.6256,0.62539,0.62548,75000001.0
2006-08-09 05:50:00,0.62545,0.62559,0.62545,0.6255,86800000.0
2006-08-09 05:51:00,0.62565,0.62565,0.62555,0.62555,44800000.0
2006-08-09 05:52:00,0.62567,0.62571,0.6256,0.62562,68300000.0
2006-08-09 05:53:00,0.62566,0.62577,0.62565,0.62565,69400000.0
2006-08-09 05:54:00,0.62566,0.6258,0.62565,0.62569,105599997.0
2006-08-09 05:55:00,0.6257,0.62575,0.6256,0.6257,67500000.0
2006-08-09 05:56:00,0.62573,0.62587,0.62571,0.62587,72400000.0
2006-08-09 05:57:00,0.62589,0.62609,0.62578,0.62578,94300000.0
2006-08-09 05:58:00,0.62587,0.62593,0.62587,0.62593,19900000.0
2006-08-09 05:59:00,0.62607,0.62607,0.62576,0.62576,80399999.0
2006-08-09 06:00:00,0.62577,0.62607,0.62571,0.62606,81499997.0
2006-08-09 06:01:00,0.62622,0.62634,0.62617,0.62623,86700001.0
2006-08-09 06:02:00,0.62604,0.62604,0.62565,0.62579,58099999.0
2006-08-09 06:03:00,0.62571,0.62584,0.6257,0.62584,108800000.0
2006-08-09 06:04:00,0.62581,0.62602,0.62574,0.62589,73100000.0
2006-08-09 06:05:00,0.62591,0.62605,0.62581,0.62597,114599999.0
2006-08-09 06:06:00,0.62597,0.62611,0.62597,0.62603,42900000.0
2006-08-09 06:07:00,0.62604,0.62609,0.62601,0.62607,91200000.0
2006-08-09 06:08:00,0.62608,0.62617,0.62605,0.62607,162100004.0
2006-08-09 06:09:00,0.62602,0.62612,0.62594,0.62612,107600000.0
2006-08-09 06:10:00,0.62605,0.62605,0.62578,0.62578,100200002.0
2006-08-09 06:11:00,0.62567,0.62603,0.62567,0.62595,98600001.0
2006-08-09 06:12:00,0.62605,0.62605,0.62595,0.62595,26700000.0
2006-08-09 06:13:00,0.62597,0.62602,0.62589,0.62598,118499999.0
2006-08-09 06:14:00,0.62597,0.62608,0.62594,0.62594,69199999.0
2006-08-09 06:15:00,0.6259,0.62595,0.62585,0.62595,57400000.0
2006-08-09 06:16:00,0.6259,0.6259,0.6257,0.62587,74100001.0
2006-08-09 06:17:00,0.6259,0.6259,0.62563,0.62565,92299999.0
2006-08-09 06:18:00,0.62551,0.62574,0.62551,0.62565,146599999.0
2006-08-09 06:19:00,0.62566,0.62571,0.62566,0.62571,17600000.0
2006-08-09 06:20:00,0.62563,0.62571,0.62562,0.62565,42800000.0
2006-08-09 06:21:00,0.62561,0.62564,0.6255,0.62564,64600000.0
2006-08-09 06:22:00,0.62549,0.62574,0.62549,0.62574,86400000.0
2006-08-09 06:23:00,0.62565,0.62565,0.6254,0.6256,37400000.0
2006-08-09 06:24:00,0.62559,0.62559,0.6254,0.6255,71200001.0
2006-08-09 06:25:00,0.62547,0.62548,0.62537,0.62537,84299999.0
2006-08-09 06:26:00,0.62537,0.62545,0.62537,0.6254,50100000.0
2006-08-09 06:27:00,0.62541,0.62548,0.62533,0.62548,164600002.0
2006-08-09 06:28:00,0.6255,0.62555,0.62545,0.62553,60400000.0
2006-08-09 06:29:00,0.6255,0.62555,0.6255,0.62555,64499998.0
2006-08-09 06:30:00,0.62546,0.62549,0.62536,0.62536,26200000.0
2006-08-09 06:31:00,0.62539,0.62542,0.62531,0.6254,120300000.0
2006-08-09 06:32:00,0.62543,0.62545,0.62535,0.62543,88600000.0
2006-08-09 06:33:00,0.62525,0.6255,0.62525,0.6255,73100000.0
2006-08-09 06:34:00,0.6254,0.62545,0.62537,0.62537,68200001.0
2006-08-09 06:35:00,0.62537,0.62544,0.62532,0.62538,54600000.0
2006-08-09 06:36:00,0.62519,0.62542,0.62519,0.62542,89999998.0
2006-08-09 06:37:00,0.62539,0.62539,0.62534,0.62538,55100000.0
2006-08-09 06:38:00,0.6253,0.62535,0.62525,0.6253,30900000.0
2006-08-09 06:39:00,0.62537,0.62537,0.62527,0.62528,63700002.0
2006-08-09 06:40:00,0.62519,0.62528,0.62519,0.62527,40100000.0
2006-08-09 06:41:00,0.62528,0.62528,0.6252,0.62521,69300001.0
2006-08-09 06:42:00,0.62503,0.6253,0.62503,0.6253,56600001.0
2006-08-09 06:43:00,0.6253,0.62535,0.62527,0.62535,96900001.0
2006-08-09 06:44:00,0.6253,0.62537,0.62521,0.62528,98700000.0
2006-08-09 06:45:00,0.62519,0.62522,0.62514,0.62518,47000000.0
2006-08-09 06:46:00,0.62518,0.62524,0.62514,0.62521,131400001.0
2006-08-09 06:47:00,0.62512,0.62521,0.62509,0.6251,129200001.0
2006-08-09 06:48:00,0.6251,0.62517,0.62505,0.62517,43800000.0
2006-08-09 06:49:00,0.6251,0.6251,0.6251,0.6251,11100000.0
2006-08-09 06:50:00,0.62517,0.62521,0.62514,0.62521,119699999.0
2006-08-09 06:51:00,0.62528,0.62528,0.62515,0.62515,99499998.0
2006-08-09 06:52:00,0.6251,0.62515,0.62505,0.62515,172800001.0
2006-08-09 06:53:00,0.6251,0.62521,0.625,0.62517,24800000.0
2006-08-09 06:54:00,0.6252,0.62523,0.6252,0.6252,20500000.0
2006-08-09 06:55:00,0.62522,0.62534,0.62522,0.62526,107300001.0
2006-08-09 06:56:00,0.62538,0.6254,0.62532,0.62539,63900000.0
2006-08-09 06:57:00,0.62545,0.62555,0.62535,0.62555,82700002.0
2006-08-09 06:58:00,0.62534,0.62544,0.6253,0.62538,120699998.0
2006-08-09 06:59:00,0.6252,0.62535,0.6252,0.62535,68699999.0
2006-08-09 07:00:00,0.62532,0.62545,0.62532,0.62545,39800000.0
2006-08-09 07:01:00,0.62555,0.62555,0.62555,0.62555,16300000.0
2006-08-09 07:02:00,0.62548,0.62549,0.62522,0.62547,126599999.0
2006-08-09 07:03:00,0.62557,0.6256,0.62556,0.62559,51399999.0
2006-08-09 07:04:00,0.62555,0.62565,0.62555,0.62565,19000000.0
2006-08-09 07:05:00,0.6256,0.62565,0.62553,0.62565,119900002.0
2006-08-09 07:06:00,0.62553,0.62553,0.6252,0.62523,75000001.0
2006-08-09 07:07:00,0.62526,0.6253,0.62517,0.62528,43900000.0
2006-08-09 07:08:00,0.62535,0.62535,0.6251,0.6253,67000000.0
2006-08-09 07:09:00,0.62525,0.6254,0.62525,0.62535,125100000.0
2006-08-09 07:10:00,0.62544,0.62567,0.62544,0.62567,41499999.0
2006-08-09 07:11:00,0.62545,0.62573,0.62545,0.62573,27900000.0
2006-08-09 07:12:00,0.62564,0.62564,0.62541,0.62545,73999999.0
2006-08-09 07:13:00,0.6255,0.6255,0.6254,0.6254,55800001.0
2006-08-09 07:14:00,0.6254,0.62557,0.62535,0.62557,112200000.0
2006-08-09 07:15:00,0.62557,0.62563,0.62552,0.62558,84800000.0
2006-08-09 07:16:00,0.62566,0.62572,0.62566,0.62569,54999999.0
2006-08-09 07:17:00,0.62573,0.62584,0.62569,0.62575,70000000.0
2006-08-09 07:18:00,0.62571,0.62582,0.62567,0.62582,124900000.0
2006-08-09 07:19:00,0.62592,0.62592,0.62588,0.62588,27500000.0
2006-08-09 07:20:00,0.62598,0.62602,0.62586,0.62599,95900000.0
2006-08-09 07:21:00,0.62585,0.62595,0.62585,0.6259,78800001.0
2006-08-09 07:22:00,0.62601,0.62614,0.62601,0.62614,10700000.0
2006-08-09 07:23:00,0.62613,0.62613,0.62593,0.62605,94300002.0
2006-08-09 07:24:00,0.62595,0.62595,0.62568,0.62568,44500000.0
2006-08-09 07:25:00,0.62578,0.62578,0.62569,0.62575,58100000.0
2006-08-09 07:26:00,0.62569,0.62571,0.62563,0.62563,64800000.0
2006-08-09 07:27:00,0.62562,0.62573,0.62554,0.62573,98299999.0
2006-08-09 07:28:00,0.6257,0.62575,0.6257,0.62575,43800000.0
2006-08-09 07:29:00,0.62578,0.6259,0.62568,0.62579,120100001.0
2006-08-09 07:30:00,0.62575,0.6258,0.62572,0.62573,37500000.0
2006-08-09 07:31:00,0.62569,0.6257,0.62559,0.62568,48800000.0
2006-08-09 07:32:00,0.6257,0.62588,0.6257,0.62574,111900000.0
2006-08-09 07:33:00,0.62571,0.6258,0.62559,0.6258,63600000.0
2006-08-09 07:34:00,0.62577,0.6259,0.62555,0.62555,84899999.0
2006-08-09 07:35:00,0.62575,0.62585,0.62575,0.62575,38999999.0
2006-08-09 07:36:00,0.62581,0.62593,0.62581,0.62593,63000000.0
2006-08-09 07:37:00,0.62593,0.62593,0.62578,0.6258,117400000.0
2006-08-09 07:38:00,0.62585,0.62585,0.62575,0.62585,137399997.0
2006-08-09 07:39:00,0.6258,0.62585,0.62578,0.62578,81000000.0
2006-08-09 07:40:00,0.62575,0.6259,0.62575,0.62585,97800000.0
2006-08-09 07:41:00,0.62583,0.62585,0.62575,0.62585,35999999.0
2006-08-09 07:42:00,0.62585,0.62585,0.6258,0.6258,29900000.0
2006-08-09 07:43:00,0.62579,0.62579,0.62554,0.62554,76600000.0
2006-08-09 07:44:00,0.6257,0.6257,0.62565,0.6257,36000000.0
2006-08-09 07:45:00,0.6257,0.62575,0.62565,0.62565,106000000.0
2006-08-09 07:46:00,0.6257,0.62575,0.6257,0.6257,33900000.0
2006-08-09 07:47:00,0.62575,0.62575,0.62565,0.62573,51899999.0
2006-08-09 07:48:00,0.62575,0.62575,0.62555,0.62575,107200001.0
2006-08-09 07:49:00,0.6257,0.62575,0.62568,0.62575,131400001.0
2006-08-09 07:50:00,0.6257,0.62575,0.62555,0.62563,51700000.0
2006-08-09 07:51:00,0.62563,0.62577,0.6256,0.6256,188200001.0
2006-08-09 07:52:00,0.62566,0.62566,0.62562,0.62563,47200000.0
2006-08-09 07:53:00,0.62578,0.62579,0.62567,0.62567,85200000.0
2006-08-09 07:54:00,0.62565,0.62569,0.62549,0.62549,87100001.0
2006-08-09 07:55:00,0.62552,0.62556,0.62552,0.62552,25700000.0
2006-08-09 07:56:00,0.62562,0.62562,0.62547,0.62555,140799996.0
2006-08-09 07:57:00,0.62565,0.62565,0.62555,0.62565,53400000.0
2006-08-09 07:58:00,0.62565,0.62575,0.6256,0.6256,39700000.0
2006-08-09 07:59:00,0.62573,0.62573,0.62569,0.62569,77200001.0
2006-08-09 08:00:00,0.6255,0.62575,0.6255,0.62562,97799999.0
2006-08-09 08:01:00,0.62571,0.62585,0.62567,0.62585,136100000.0
2006-08-09 08:02:00,0.62599,0.62609,0.62595,0.62596,87300000.0
2006-08-09 08:03:00,0.6259,0.6259,0.62575,0.62583,67500000.0
2006-08-09 08:04:00,0.62584,0.62585,0.62577,0.62585,51800000.0
2006-08-09 08:05:00,0.62596,0.62608,0.62585,0.62585,91500000.0
2006-08-09 08:06:00,0.62591,0.62594,0.62566,0.62572,145600000.0
2006-08-09 08:07:00,0.62563,0.62591,0.62563,0.62591,111600001.0
2006-08-09 08:08:00,0.62595,0.62603,0.62588,0.62598,136100002.0
2006-08-09 08:09:00,0.62598,0.62599,0.62589,0.62589,74100000.0
2006-08-09 08:10:00,0.62595,0.626,0.6259,0.6259,31000000.0
2006-08-09 08:11:00,0.62597,0.62613,0.6259,0.62603,42200000.0
2006-08-09 08:12:00,0.6259,0.62605,0.6259,0.62605,70900000.0
2006-08-09 08:13:00,0.626,0.6261,0.626,0.6261,82200001.0
2006-08-09 08:14:00,0.626,0.626,0.62595,0.62595,13800000.0
2006-08-09 08:15:00,0.62599,0.62616,0.62599,0.62616,27600000.0
2006-08-09 08:16:00,0.62621,0.62631,0.62621,0.62629,35900000.0
2006-08-09 08:17:00,0.62636,0.62644,0.62636,0.62644,13600000.0
2006-08-09 08:18:00,0.62652,0.62663,0.62651,0.62651,65299999.0
2006-08-09 08:19:00,0.62661,0.62676,0.62658,0.62674,46200000.0
2006-08-09 08:20:00,0.6268,0.62686,0.62662,0.62662,159000000.0
2006-08-09 08:21:00,0.6265,0.62665,0.6265,0.6266,43700000.0
2006-08-09 08:22:00,0.62672,0.62672,0.62665,0.62665,41900000.0
2006-08-09 08:23:00,0.62681,0.62697,0.6266,0.62663,65400000.0
2006-08-09 08:24:00,0.62683,0.62697,0.62674,0.62685,153900002.0
2006-08-09 08:25:00,0.62686,0.62687,0.62686,0.62686,65100001.0
2006-08-09 08:26:00,0.62698,0.62698,0.62685,0.62686,58100000.0
2006-08-09 08:27:00,0.62684,0.62697,0.62684,0.62688,83400000.0
2006-08-09 08:28:00,0.62687,0.6269,0.62675,0.6269,95400000.0
2006-08-09 08:29:00,0.62698,0.62698,0.62696,0.62696,38200000.0
2006-08-09 08:30:00,0.6271,0.62722,0.6269,0.6269,95000000.0
2006-08-09 08:31:00,0.627,0.62724,0.627,0.6272,51100000.0
2006-08-09 08:32:00,0.62717,0.62728,0.62717,0.62723,72000000.0
2006-08-09 08:33:00,0.62717,0.62739,0.62709,0.6273,135800002.0
2006-08-09 08:34:00,0.62728,0.62737,0.62712,0.62726,107600001.0
2006-08-09 08:35:00,0.62728,0.62736,0.62723,0.62735,106700000.0
2006-08-09 08:36:00,0.62722,0.62737,0.62717,0.62717,37200000.0
2006-08-09 08:37:00,0.62733,0.62733,0.62732,0.62732,31100001.0
2006-08-09 08:38:00,0.62733,0.62737,0.62733,0.62733,55900000.0
2006-08-09 08:39:00,0.62737,0.62744,0.62734,0.62739,72499999.0
2006-08-09 08:40:00,0.62761,0.62791,0.62761,0.62767,73300001.0
2006-08-09 08:41:00,0.62771,0.62796,0.62761,0.62796,107300001.0
2006-08-09 08:42:00,0.62813,0.62813,0.62776,0.62793,79200001.0
2006-08-09 08:43:00,0.62785,0.62792,0.62777,0.62792,148900003.0
2006-08-09 08:44:00,0.62764,0.62764,0.62741,0.62742,57199999.0
2006-08-09 08:45:00,0.62755,0.6277,0.62755,0.6277,33100000.0
2006-08-09 08:46:00,0.62782,0.62782,0.62766,0.6277,56400000.0
2006-08-09 08:47:00,0.62765,0.62765,0.62713,0.62737,110900000.0
2006-08-09 08:48:00,0.62737,0.62744,0.62736,0.62742,66700000.0
2006-08-09 08:49:00,0.62739,0.62739,0.62729,0.62729,39800000.0
2006-08-09 08:50:00,0.62728,0.62735,0.62722,0.62735,106999999.0
2006-08-09 08:51:00,0.62728,0.62728,0.62703,0.62704,99999999.0
2006-08-09 08:52:00,0.62697,0.62697,0.62657,0.6266,53400000.0
2006-08-09 08:53:00,0.62666,0.62687,0.62666,0.62683,63600000.0
2006-08-09 08:54:00,0.62692,0.62709,0.62692,0.627,65000001.0
2006-08-09 08:55:00,0.62693,0.62693,0.62665,0.6269,82199998.0
2006-08-09 08:56:00,0.6269,0.62695,0.62665,0.6267,48700001.0
2006-08-09 08:57:00,0.62698,0.62699,0.62696,0.62699,46999999.0
2006-08-09 08:58:00,0.62705,0.62705,0.62694,0.62698,75899999.0
2006-08-09 08:59:00,0.62701,0.62702,0.62688,0.62702,94799999.0
2006-08-09 09:00:00,0.62703,0.62709,0.62692,0.62709,81300000.0
2006-08-09 09:01:00,0.62693,0.62708,0.62693,0.62708,36500000.0
2006-08-09 09:02:00,0.62709,0.62718,0.62705,0.62712,131600000.0
2006-08-09 09:03:00,0.6271,0.62725,0.6271,0.62725,36800000.0
2006-08-09 09:04:00,0.62732,0.62732,0.62719,0.62728,94600000.0
2006-08-09 09:05:00,0.62717,0.62717,0.6271,0.6271,56600000.0
2006-08-09 09:06:00,0.62696,0.62702,0.62696,0.627,34100000.0
2006-08-09 09:07:00,0.62676,0.62676,0.62645,0.62645,54700000.0
2006-08-09 09:08:00,0.62658,0.62671,0.62652,0.62669,33700000.0
2006-08-09 09:09:00,0.62669,0.62669,0.62658,0.62664,135399999.0
2006-08-09 09:10:00,0.62669,0.62682,0.62657,0.62675,103299999.0
2006-08-09 09:11:00,0.62692,0.62706,0.62687,0.6269,169499998.0
2006-08-09 09:12:00,0.62686,0.62695,0.62686,0.62691,81700001.0
2006-08-09 09:13:00,0.62697,0.62703,0.62697,0.62697,79499999.0
2006-08-09 09:14:00,0.62695,0.62705,0.62694,0.62701,75600000.0
2006-08-09 09:15:00,0.62705,0.62721,0.62705,0.62721,122199999.0
2006-08-09 09:16:00,0.62724,0.62727,0.62704,0.62727,79800000.0
2006-08-09 09:17:00,0.62724,0.62724,0.62685,0.62685,176600001.0
2006-08-09 09:18:00,0.62696,0.62712,0.62696,0.62712,85000001.0
2006-08-09 09:19:00,0.62713,0.62713,0.62694,0.6271,73700000.0
2006-08-09 09:20:00,0.62715,0.62719,0.62708,0.62716,106700000.0
2006-08-09 09:21:00,0.62712,0.62715,0.62707,0.62708,71899998.0
2006-08-09 09:22:00,0.6272,0.6273,0.6272,0.6273,23800000.0
2006-08-09 09:23:00,0.62714,0.62725,0.62702,0.62709,140300002.0
2006-08-09 09:24:00,0.62701,0.62708,0.62685,0.62695,106800000.0
2006-08-09 09:25:00,0.62697,0.62697,0.62683,0.62697,62200000.0
2006-08-09 09:26:00,0.62687,0.62687,0.62673,0.62673,61600000.0
2006-08-09 09:27:00,0.62676,0.6268,0.62665,0.62665,55599999.0
2006-08-09 09:28:00,0.62678,0.62681,0.62654,0.62657,108899998.0
2006-08-09 09:29:00,0.62671,0.62683,0.62666,0.62673,111799998.0
2006-08-09 09:30:00,0.62671,0.62681,0.62659,0.62659,89700002.0
2006-08-09 09:31:00,0.62666,0.62674,0.62648,0.62674,91700001.0
2006-08-09 09:32:00,0.6267,0.6267,0.6266,0.62662,67600000.0
2006-08-09 09:33:00,0.6267,0.62684,0.62668,0.62679,118000001.0
2006-08-09 09:34:00,0.62679,0.62692,0.62674,0.62692,56500000.0
2006-08-09 09:35:00,0.62695,0.62703,0.62686,0.62699,85299998.0
2006-08-09 09:36:00,0.62691,0.62708,0.62691,0.62705,74200001.0
2006-08-09 09:37:00,0.62715,0.62726,0.62708,0.62715,52600000.0
2006-08-09 09:38:00,0.62723,0.6273,0.62714,0.62714,126799996.0
2006-08-09 09:39:00,0.62727,0.62729,0.6271,0.62721,77900000.0
2006-08-09 09:40:00,0.62719,0.62725,0.62719,0.62723,67899998.0
2006-08-09 09:41:00,0.6272,0.62735,0.62718,0.62725,75399999.0
2006-08-09 09:42:00,0.6272,0.62735,0.62715,0.62715,53400000.0
2006-08-09 09:43:00,0.62714,0.62725,0.62712,0.62712,132899995.0
2006-08-09 09:44:00,0.62708,0.62713,0.62707,0.6271,40400000.0
2006-08-09 09:45:00,0.62702,0.62728,0.62702,0.62728,121400000.0
2006-08-09 09:46:00,0.62727,0.62745,0.62727,0.62745,37900000.0
2006-08-09 09:47:00,0.62738,0.62752,0.62734,0.62752,80099999.0
2006-08-09 09:48:00,0.62746,0.62757,0.62744,0.62755,86500000.0
2006-08-09 09:49:00,0.6276,0.62768,0.6276,0.62762,98000003.0
2006-08-09 09:50:00,0.62759,0.62759,0.62749,0.62752,54099999.0
2006-08-09 09:51:00,0.6275,0.62758,0.6275,0.62758,67800000.0
2006-08-09 09:52:00,0.6276,0.62764,0.62759,0.62759,41500000.0
2006-08-09 09:53:00,0.6275,0.6275,0.6275,0.6275,41199999.0
2006-08-09 09:54:00,0.6275,0.6276,0.62745,0.6276,86900001.0
2006-08-09 09:55:00,0.6275,0.6276,0.62743,0.62748,60500000.0
2006-08-09 09:56:00,0.62752,0.62752,0.62745,0.6275,31000000.0
2006-08-09 09:57:00,0.62745,0.62765,0.62742,0.62765,64400000.0
2006-08-09 09:58:00,0.62761,0.62761,0.62749,0.62749,18200000.0
2006-08-09 09:59:00,0.6275,0.62762,0.6275,0.62762,54100000.0
2006-08-09 10:00:00,0.62763,0.62773,0.62757,0.62773,83500002.0
2006-08-09 10:01:00,0.62779,0.62791,0.62777,0.62777,95299998.0
2006-08-09 10:02:00,0.62775,0.62791,0.62775,0.62791,124300002.0
2006-08-09 10:03:00,0.62794,0.62794,0.62779,0.62786,80799998.0
2006-08-09 10:04:00,0.62788,0.62796,0.62785,0.62785,42900000.0
2006-08-09 10:05:00,0.62789,0.62814,0.62779,0.62779,45400000.0
2006-08-09 10:06:00,0.6281,0.62812,0.62798,0.62812,97100002.0
2006-08-09 10:07:00,0.6281,0.62815,0.62807,0.62812,91000002.0
2006-08-09 10:08:00,0.62812,0.62824,0.62812,0.62824,99700001.0
2006-08-09 10:09:00,0.62805,0.62825,0.62797,0.62813,137100000.0
2006-08-09 10:10:00,0.6282,0.6283,0.62816,0.62816,74700000.0
2006-08-09 10:11:00,0.62817,0.6282,0.62807,0.62818,64699999.0
2006-08-09 10:12:00,0.62815,0.62825,0.62815,0.62825,27600000.0
2006-08-09 10:13:00,0.6282,0.6283,0.6282,0.62825,59199998.0
2006-08-09 10:14:00,0.62825,0.62825,0.62822,0.62822,43900001.0
2006-08-09 10:15:00,0.62825,0.62825,0.62818,0.62818,34000000.0
2006-08-09 10:16:00,0.62828,0.6283,0.6282,0.6282,118599999.0
2006-08-09 10:17:00,0.62825,0.62825,0.6282,0.6282,77200001.0
2006-08-09 10:18:00,0.62825,0.62838,0.62824,0.62827,98599999.0
2006-08-09 10:19:00,0.62825,0.62832,0.62825,0.62828,63800000.0
2006-08-09 10:20:00,0.62828,0.62828,0.62822,0.62822,19800000.0
2006-08-09 10:21:00,0.62825,0.62825,0.6282,0.6282,61700002.0
2006-08-09 10:22:00,0.62814,0.62826,0.62814,0.62824,59399999.0
2006-08-09 10:23:00,0.62823,0.62825,0.62815,0.62815,107500000.0
2006-08-09 10:24:00,0.6282,0.62825,0.6282,0.62825,62100000.0
2006-08-09 10:25:00,0.6282,0.62825,0.6282,0.62823,60300000.0
2006-08-09 10:26:00,0.62815,0.62827,0.62815,0.6282,106600000.0
2006-08-09 10:27:00,0.62819,0.62828,0.62813,0.62825,119900000.0
2006-08-09 10:28:00,0.62832,0.62841,0.62832,0.62834,55000000.0
2006-08-09 10:29:00,0.62845,0.62845,0.6284,0.62843,62299999.0
2006-08-09 10:30:00,0.62837,0.62846,0.62837,0.62846,84400000.0
2006-08-09 10:31:00,0.6284,0.6285,0.6284,0.62845,90700000.0
2006-08-09 10:32:00,0.62841,0.62846,0.6284,0.62846,74899998.0
2006-08-09 10:33:00,0.62847,0.62847,0.62844,0.62844,47800000.0
2006-08-09 10:34:00,0.62845,0.6285,0.62845,0.6285,39500000.0
2006-08-09 10:35:00,0.62858,0.62876,0.62853,0.62876,90300000.0
2006-08-09 10:36:00,0.62893,0.62893,0.62887,0.6289,74000000.0
2006-08-09 10:37:00,0.62891,0.6291,0.62891,0.6291,103500000.0
2006-08-09 10:38:00,0.62898,0.62901,0.62892,0.62895,71999999.0
2006-08-09 10:39:00,0.62894,0.62919,0.62894,0.62903,86200000.0
2006-08-09 10:40:00,0.62912,0.62912,0.62893,0.62906,83400000.0
2006-08-09 10:41:00,0.629,0.62918,0.629,0.62903,55399999.0
2006-08-09 10:42:00,0.6292,0.62923,0.62912,0.62916,56200000.0
2006-08-09 10:43:00,0.629,0.62905,0.629,0.629,94899999.0
2006-08-09 10:44:00,0.62909,0.62915,0.62907,0.62915,76000000.0
2006-08-09 10:45:00,0.62925,0.6293,0.62916,0.6293,158899998.0
2006-08-09 10:46:00,0.62917,0.62917,0.62905,0.62907,72300000.0
2006-08-09 10:47:00,0.62887,0.62909,0.62886,0.62909,113099999.0
2006-08-09 10:48:00,0.6291,0.62915,0.62906,0.62915,43900000.0
2006-08-09 10:49:00,0.62913,0.62919,0.6291,0.6291,98400000.0
2006-08-09 10:50:00,0.62915,0.62915,0.62905,0.6291,103099999.0
2006-08-09 10:51:00,0.62885,0.6292,0.62885,0.6292,22400000.0
2006-08-09 10:52:00,0.62915,0.62918,0.6291,0.62918,94300002.0
2006-08-09 10:53:00,0.62913,0.62913,0.629,0.62907,78899999.0
2006-08-09 10:54:00,0.62895,0.62911,0.62895,0.62911,81000000.0
2006-08-09 10:55:00,0.62918,0.62923,0.62918,0.62923,59100000.0
2006-08-09 10:56:00,0.62913,0.62913,0.62897,0.62897,35100001.0
2006-08-09 10:57:00,0.62889,0.62893,0.62882,0.62882,62200000.0
2006-08-09 10:58:00,0.62883,0.62893,0.6288,0.62884,122699999.0
2006-08-09 10:59:00,0.62885,0.62895,0.62885,0.62887,87700001.0
2006-08-09 11:00:00,0.62884,0.62896,0.62863,0.62892,140400000.0
2006-08-09 11:01:00,0.6289,0.62895,0.6287,0.62895,161099999.0
2006-08-09 11:02:00,0.62892,0.629,0.62875,0.6289,86499998.0
2006-08-09 11:03:00,0.6289,0.629,0.6288,0.62895,79100000.0
2006-08-09 11:04:00,0.62901,0.62907,0.62891,0.62891,77300002.0
2006-08-09 11:05:00,0.62907,0.62913,0.62899,0.62913,45299999.0
2006-08-09 11:06:00,0.62907,0.62913,0.62905,0.62908,114800000.0
2006-08-09 11:07:00,0.62915,0.62922,0.62913,0.62917,73700000.0
2006-08-09 11:08:00,0.62908,0.6291,0.62903,0.62908,56100001.0
2006-08-09 11:09:00,0.629,0.62913,0.62895,0.62913,76099999.0
2006-08-09 11:10:00,0.62912,0.62924,0.62898,0.62921,88700001.0
2006-08-09 11:11:00,0.62925,0.62925,0.6292,0.62925,110000001.0
2006-08-09 11:12:00,0.62927,0.62943,0.62923,0.62939,84200001.0
2006-08-09 11:13:00,0.62932,0.62938,0.62927,0.62935,108600000.0
2006-08-09 11:14:00,0.62935,0.62944,0.62932,0.62935,160999996.0
2006-08-09 11:15:00,0.62939,0.62941,0.62934,0.62941,38000000.0
2006-08-09 11:16:00,0.62945,0.62945,0.62925,0.6294,77200001.0
2006-08-09 11:17:00,0.6294,0.62945,0.6294,0.62945,127700000.0
2006-08-09 11:18:00,0.62943,0.62945,0.6294,0.62945,118400000.0
2006-08-09 11:19:00,0.6293,0.62955,0.6293,0.62945,116499998.0
2006-08-09 11:20:00,0.62933,0.62933,0.62918,0.62927,91000000.0
2006-08-09 11:21:00,0.62918,0.62918,0.62907,0.62907,91200000.0
2006-08-09 11:22:00,0.62901,0.62908,0.62888,0.62888,105199999.0
2006-08-09 11:23:00,0.62888,0.62901,0.62873,0.62896,95600001.0
2006-08-09 11:24:00,0.62893,0.62902,0.62883,0.62886,179500001.0
2006-08-09 11:25:00,0.62877,0.62877,0.62865,0.62865,94099999.0
2006-08-09 11:26:00,0.62868,0.62872,0.62862,0.62862,65200000.0
2006-08-09 11:27:00,0.62859,0.62864,0.62859,0.62862,57400000.0
2006-08-09 11:28:00,0.62865,0.62865,0.62855,0.6286,53500001.0
2006-08-09 11:29:00,0.62861,0.62861,0.62847,0.62851,126700001.0
2006-08-09 11:30:00,0.6286,0.62875,0.62858,0.62875,108299998.0
2006-08-09 11:31:00,0.62884,0.62898,0.62878,0.62879,143899997.0
2006-08-09 11:32:00,0.62888,0.62909,0.62888,0.62894,38299999.0
2006-08-09 11:33:00,0.6289,0.62903,0.62886,0.62903,59500000.0
2006-08-09 11:34:00,0.62909,0.62909,0.62898,0.62898,59800000.0
2006-08-09 11:35:00,0.62895,0.62895,0.6288,0.62895,58199999.0
2006-08-09 11:36:00,0.62894,0.62907,0.62892,0.62904,59799999.0
2006-08-09 11:37:00,0.62908,0.62908,0.62895,0.62895,50600000.0
2006-08-09 11:38:00,0.62905,0.62924,0.62899,0.62908,137500000.0
2006-08-09 11:39:00,0.62905,0.62915,0.62904,0.62904,125700001.0
2006-08-09 11:40:00,0.62895,0.6291,0.62895,0.62905,78700001.0
2006-08-09 11:41:00,0.62901,0.62916,0.62901,0.62907,108100001.0
2006-08-09 11:42:00,0.629,0.62905,0.629,0.629,51199998.0
2006-08-09 11:43:00,0.629,0.62905,0.62895,0.62897,93199999.0
2006-08-09 11:44:00,0.62905,0.62905,0.62893,0.62893,18400000.0
2006-08-09 11:45:00,0.629,0.6291,0.629,0.629,66500000.0
2006-08-09 11:46:00,0.62905,0.62905,0.6289,0.629,64400000.0
2006-08-09 11:47:00,0.62901,0.62901,0.62877,0.6288,89200001.0
2006-08-09 11:48:00,0.6288,0.62895,0.6288,0.62892,100899998.0
2006-08-09 11:49:00,0.62903,0.62903,0.62885,0.62898,96499999.0
2006-08-09 11:50:00,0.62897,0.62903,0.62889,0.62893,110299999.0
2006-08-09 11:51:00,0.62897,0.62899,0.62893,0.62894,61200000.0
2006-08-09 11:52:00,0.62901,0.62905,0.62893,0.62905,86700001.0
2006-08-09 11:53:00,0.629,0.62905,0.62892,0.62897,104200000.0
2006-08-09 11:54:00,0.62898,0.62898,0.62891,0.62898,39400000.0
2006-08-09 11:55:00,0.62895,0.62902,0.62895,0.62895,45300000.0
2006-08-09 11:56:00,0.62903,0.62912,0.62899,0.62912,56100001.0
2006-08-09 11:57:00,0.6291,0.62915,0.62908,0.6291,39200000.0
2006-08-09 11:58:00,0.6292,0.62927,0.62918,0.62927,97600002.0
2006-08-09 11:59:00,0.62936,0.62943,0.62933,0.62937,75899999.0
2006-08-09 12:00:00,0.62937,0.62943,0.6293,0.62943,73300000.0
2006-08-09 12:01:00,0.62934,0.62934,0.62907,0.6293,120000000.0
2006-08-09 12:02:00,0.6293,0.6294,0.62922,0.62932,59500000.0
2006-08-09 12:03:00,0.6293,0.6293,0.62917,0.62923,76200000.0
2006-08-09 12:04:00,0.62932,0.62935,0.62924,0.62932,57800000.0
2006-08-09 12:05:00,0.6293,0.6294,0.6293,0.6294,63899999.0
2006-08-09 12:06:00,0.62939,0.62941,0.6293,0.62935,137300000.0
2006-08-09 12:07:00,0.62928,0.6293,0.62921,0.62921,129599999.0
2006-08-09 12:08:00,0.62915,0.62924,0.62911,0.62911,76800002.0
2006-08-09 12:09:00,0.62915,0.62915,0.6291,0.62915,118699999.0
2006-08-09 12:10:00,0.6291,0.62915,0.629,0.62915,97600000.0
2006-08-09 12:11:00,0.62917,0.62925,0.62912,0.62912,69400000.0
2006-08-09 12:12:00,0.629,0.6291,0.629,0.6291,64399999.0
2006-08-09 12:13:00,0.6291,0.62915,0.62908,0.62912,58100000.0
2006-08-09 12:14:00,0.6291,0.62915,0.6291,0.6291,57400000.0
2006-08-09 12:15:00,0.6291,0.6292,0.6291,0.62915,113999997.0
2006-08-09 12:16:00,0.6291,0.62922,0.6291,0.62922,51900000.0
2006-08-09 12:17:00,0.62917,0.62927,0.62909,0.6292,104100000.0
2006-08-09 12:18:00,0.62929,0.6293,0.62924,0.6293,62200000.0
2006-08-09 12:19:00,0.62934,0.62941,0.62931,0.62931,112800001.0
2006-08-09 12:20:00,0.62941,0.62956,0.62929,0.62929,83900000.0
2006-08-09 12:21:00,0.62915,0.62934,0.62912,0.62934,107100000.0
2006-08-09 12:22:00,0.62945,0.6295,0.6294,0.62945,79699999.0
2006-08-09 12:23:00,0.62935,0.62945,0.62935,0.62945,92800000.0
2006-08-09 12:24:00,0.62945,0.62945,0.62938,0.62938,14300000.0
2006-08-09 12:25:00,0.6294,0.62945,0.62938,0.62945,54000000.0
2006-08-09 12:26:00,0.62945,0.62948,0.62935,0.6294,131999999.0
2006-08-09 12:27:00,0.6294,0.62945,0.6294,0.62945,44600000.0
2006-08-09 12:28:00,0.62935,0.62935,0.62927,0.62927,69499999.0
2006-08-09 12:29:00,0.62924,0.62926,0.62924,0.62926,21600000.0
2006-08-09 12:30:00,0.62922,0.62934,0.62921,0.62924,121200000.0
2006-08-09 12:31:00,0.62939,0.62942,0.62922,0.62942,108399999.0
2006-08-09 12:32:00,0.62966,0.6299,0.62966,0.6299,93700000.0
2006-08-09 12:33:00,0.63004,0.63024,0.62999,0.63011,118400001.0
2006-08-09 12:34:00,0.6302,0.63032,0.6302,0.63023,153499999.0
2006-08-09 12:35:00,0.63023,0.63042,0.63022,0.63042,58100000.0
2006-08-09 12:36:00,0.63038,0.63049,0.63023,0.63047,73500000.0
2006-08-09 12:37:00,0.63042,0.6306,0.63042,0.63056,50900000.0
2006-08-09 12:38:00,0.63074,0.63094,0.63062,0.63062,116800000.0
2006-08-09 12:39:00,0.63057,0.63057,0.63024,0.63029,86800000.0
2006-08-09 12:40:00,0.63024,0.63046,0.63002,0.63046,96399998.0
2006-08-09 12:41:00,0.63032,0.63067,0.63032,0.63067,177199996.0
2006-08-09 12:42:00,0.63054,0.63066,0.63047,0.63066,59800000.0
2006-08-09 12:43:00,0.63082,0.63092,0.63076,0.63082,62000000.0
2006-08-09 12:44:00,0.63098,0.63123,0.63098,0.63112,78500000.0
2006-08-09 12:45:00,0.63105,0.6311,0.63091,0.63097,93000000.0
2006-08-09 12:46:00,0.63106,0.63111,0.63097,0.63111,94800001.0
2006-08-09 12:47:00,0.63102,0.63119,0.63102,0.63114,68800000.0
2006-08-09 12:48:00,0.63115,0.63115,0.63074,0.63074,80500001.0
2006-08-09 12:49:00,0.63068,0.63068,0.63045,0.63046,129599997.0
2006-08-09 12:50:00,0.63045,0.63062,0.63045,0.63047,93399999.0
2006-08-09 12:51:00,0.63059,0.63059,0.63041,0.63055,78399999.0
2006-08-09 12:52:00,0.63055,0.63077,0.63052,0.63059,86000000.0
2006-08-09 12:53:00,0.63044,0.63053,0.63041,0.63043,111800000.0
2006-08-09 12:54:00,0.63037,0.6305,0.63037,0.63047,68500001.0
2006-08-09 12:55:00,0.63038,0.63055,0.63033,0.63055,139399998.0
2006-08-09 12:56:00,0.63067,0.63067,0.63053,0.63053,48800000.0
2006-08-09 12:57:00,0.63028,0.63028,0.62997,0.62997,70200001.0
2006-08-09 12:58:00,0.63017,0.63019,0.63009,0.63012,145799999.0
2006-08-09 12:59:00,0.63013,0.63013,0.63007,0.63007,30400000.0
2006-08-09 13:00:00,0.63007,0.63028,0.63007,0.63023,84299999.0
2006-08-09 13:01:00,0.63021,0.63021,0.63014,0.63016,67800000.0
2006-08-09 13:02:00,0.6301,0.6302,0.6301,0.63015,149799998.0
2006-08-09 13:03:00,0.63015,0.63047,0.63005,0.63047,74700000.0
2006-08-09 13:04:00,0.63054,0.6307,0.63052,0.63067,129800000.0
2006-08-09 13:05:00,0.63066,0.63069,0.63066,0.63069,22200000.0
2006-08-09 13:06:00,0.63053,0.63053,0.63036,0.6304,123100001.0
2006-08-09 13:07:00,0.63025,0.63049,0.63025,0.63049,106400000.0
2006-08-09 13:08:00,0.63028,0.63046,0.63011,0.63011,111800001.0
2006-08-09 13:09:00,0.63031,0.63031,0.63016,0.63016,89900000.0
2006-08-09 13:10:00,0.63025,0.63029,0.63008,0.63008,49000000.0
2006-08-09 13:11:00,0.6301,0.63024,0.6301,0.63011,98899999.0
2006-08-09 13:12:00,0.63025,0.63025,0.63015,0.63025,122400000.0
2006-08-09 13:13:00,0.6302,0.63025,0.6302,0.63025,122099999.0
2006-08-09 13:14:00,0.63014,0.63015,0.6301,0.6301,71600001.0
2006-08-09 13:15:00,0.6302,0.63028,0.6302,0.63026,83599999.0
2006-08-09 13:16:00,0.63021,0.63021,0.63009,0.63009,19900000.0
2006-08-09 13:17:00,0.63005,0.63013,0.63005,0.63008,80800002.0
2006-08-09 13:18:00,0.62999,0.63003,0.62984,0.62984,64799999.0
2006-08-09 13:19:00,0.62994,0.62994,0.62983,0.62988,116999998.0
2006-08-09 13:20:00,0.62992,0.62996,0.62974,0.62993,118700000.0
2006-08-09 13:21:00,0.62989,0.62989,0.62959,0.62959,75800000.0
2006-08-09 13:22:00,0.62955,0.62965,0.62955,0.6296,70800000.0
2006-08-09 13:23:00,0.62965,0.62967,0.62955,0.62965,93000000.0
2006-08-09 13:24:00,0.62949,0.62949,0.62888,0.62888,177300000.0
2006-08-09 13:25:00,0.62905,0.62923,0.62905,0.62921,59600000.0
2006-08-09 13:26:00,0.62924,0.62959,0.62924,0.62959,48300000.0
2006-08-09 13:27:00,0.62956,0.62956,0.6293,0.6293,58000001.0
2006-08-09 13:28:00,0.6294,0.62945,0.62935,0.6294,105100000.0
2006-08-09 13:29:00,0.6294,0.62945,0.62935,0.6294,115800002.0
2006-08-09 13:30:00,0.62935,0.62945,0.62935,0.62945,85300001.0
2006-08-09 13:31:00,0.62942,0.62953,0.62939,0.62953,91000001.0
2006-08-09 13:32:00,0.62945,0.62945,0.62938,0.62938,125599998.0
2006-08-09 13:33:00,0.62945,0.62945,0.6294,0.6294,105400002.0
2006-08-09 13:34:00,0.62935,0.62945,0.62935,0.6294,75000000.0
2006-08-09 13:35:00,0.62945,0.6295,0.62933,0.62938,65900001.0
2006-08-09 13:36:00,0.62943,0.62953,0.62943,0.62946,87999999.0
2006-08-09 13:37:00,0.62952,0.62952,0.62929,0.62945,99900000.0
2006-08-09 13:38:00,0.6295,0.62955,0.6295,0.62955,38900000.0
2006-08-09 13:39:00,0.62949,0.62949,0.62932,0.62945,78099999.0
2006-08-09 13:40:00,0.62943,0.62943,0.62922,0.62933,88899997.0
2006-08-09 13:41:00,0.62925,0.62938,0.62916,0.62932,146699998.0
2006-08-09 13:42:00,0.62917,0.62917,0.62893,0.62893,101799998.0
2006-08-09 13:43:00,0.62903,0.62913,0.62902,0.62913,48600001.0
2006-08-09 13:44:00,0.62908,0.62908,0.62875,0.62905,88100000.0
2006-08-09 13:45:00,0.62913,0.6294,0.62908,0.6294,105299999.0
2006-08-09 13:46:00,0.62941,0.62948,0.62941,0.62948,81100000.0
2006-08-09 13:47:00,0.6295,0.62955,0.6295,0.62955,80500000.0
2006-08-09 13:48:00,0.6295,0.62962,0.62946,0.62946,64700000.0
2006-08-09 13:49:00,0.6295,0.6295,0.6294,0.6294,77200002.0
2006-08-09 13:50:00,0.6294,0.6294,0.6292,0.62933,55699999.0
2006-08-09 13:51:00,0.62915,0.6293,0.62893,0.6293,97400002.0
2006-08-09 13:52:00,0.6293,0.6293,0.62902,0.62902,48700000.0
2006-08-09 13:53:00,0.62898,0.62898,0.62883,0.62893,90500000.0
2006-08-09 13:54:00,0.62897,0.62899,0.62894,0.62899,55900000.0
2006-08-09 13:55:00,0.62895,0.629,0.62885,0.6289,67499999.0
2006-08-09 13:56:00,0.62898,0.62909,0.62898,0.62902,35000000.0
2006-08-09 13:57:00,0.62919,0.62928,0.6291,0.62928,72199999.0
2006-08-09 13:58:00,0.62938,0.62942,0.62938,0.62938,52900000.0
2006-08-09 13:59:00,0.6293,0.62942,0.62928,0.62928,84400000.0
2006-08-09 14:00:00,0.62927,0.62935,0.62905,0.62925,56600000.0
2006-08-09 14:01:00,0.62926,0.62926,0.629,0.62909,101599999.0
2006-08-09 14:02:00,0.62915,0.62915,0.62905,0.6291,43800000.0
2006-08-09 14:03:00,0.62911,0.62911,0.62884,0.62891,71400000.0
2006-08-09 14:04:00,0.62896,0.62908,0.62892,0.62908,109800003.0
2006-08-09 14:05:00,0.62906,0.62919,0.62896,0.62919,111199998.0
2006-08-09 14:06:00,0.62923,0.62927,0.62912,0.62918,112799999.0
2006-08-09 14:07:00,0.62916,0.62926,0.62913,0.62926,41400000.0
2006-08-09 14:08:00,0.62915,0.62928,0.62915,0.62928,78500000.0
2006-08-09 14:09:00,0.62928,0.62937,0.62924,0.62924,116800001.0
2006-08-09 14:10:00,0.62936,0.62937,0.62916,0.62916,47900000.0
2006-08-09 14:11:00,0.62913,0.62928,0.62913,0.62921,34500000.0
2006-08-09 14:12:00,0.62923,0.62934,0.62923,0.62925,71899998.0
2006-08-09 14:13:00,0.62925,0.62936,0.62924,0.62936,50100001.0
2006-08-09 14:14:00,0.6294,0.62948,0.62935,0.6294,113799999.0
2006-08-09 14:15:00,0.62944,0.62952,0.62944,0.62952,56099998.0
2006-08-09 14:16:00,0.62941,0.62965,0.62941,0.62958,136800001.0
2006-08-09 14:17:00,0.6296,0.62976,0.62953,0.62976,107999999.0
2006-08-09 14:18:00,0.62985,0.63008,0.62985,0.62995,149700001.0
2006-08-09 14:19:00,0.6299,0.63001,0.62983,0.63,98500000.0
2006-08-09 14:20:00,0.62999,0.63006,0.62977,0.62986,135999999.0
2006-08-09 14:21:00,0.62991,0.62997,0.62988,0.62991,127999999.0
2006-08-09 14:22:00,0.62984,0.62999,0.62984,0.62996,66200001.0
2006-08-09 14:23:00,0.62996,0.62996,0.62985,0.62985,46799999.0
2006-08-09 14:24:00,0.62996,0.63003,0.6299,0.63003,118700000.0
2006-08-09 14:25:00,0.63007,0.63008,0.62998,0.63003,80299999.0
2006-08-09 14:26:00,0.63036,0.63103,0.63036,0.63059,55000000.0
2006-08-09 14:27:00,0.63048,0.63056,0.63043,0.63043,97300000.0
2006-08-09 14:28:00,0.63024,0.63024,0.63001,0.63002,99799997.0
2006-08-09 14:29:00,0.63002,0.63008,0.62994,0.63005,71700001.0
2006-08-09 14:30:00,0.63015,0.63017,0.63005,0.63007,51899999.0
2006-08-09 14:31:00,0.63013,0.6302,0.63011,0.63011,92700000.0
2006-08-09 14:32:00,0.6301,0.63015,0.63002,0.6301,104299998.0
2006-08-09 14:33:00,0.63018,0.63021,0.63014,0.63014,48600000.0
2006-08-09 14:34:00,0.63021,0.63025,0.63006,0.63021,65700000.0
2006-08-09 14:35:00,0.6301,0.63015,0.6301,0.6301,47799999.0
2006-08-09 14:36:00,0.63017,0.63019,0.63015,0.63015,65600001.0
2006-08-09 14:37:00,0.63014,0.63028,0.62998,0.63015,125199999.0
2006-08-09 14:38:00,0.63016,0.63024,0.63016,0.63024,39000000.0
2006-08-09 14:39:00,0.6302,0.6303,0.6302,0.6303,89400001.0
2006-08-09 14:40:00,0.63025,0.63025,0.63007,0.63009,68000000.0
2006-08-09 14:41:00,0.62999,0.62999,0.62985,0.62994,92200000.0
2006-08-09 14:42:00,0.62995,0.63004,0.6299,0.63,111299999.0
2006-08-09 14:43:00,0.62991,0.63002,0.62987,0.63002,61400002.0
2006-08-09 14:44:00,0.62993,0.63012,0.62993,0.63012,60599999.0
2006-08-09 14:45:00,0.63005,0.6301,0.63005,0.6301,60700001.0
2006-08-09 14:46:00,0.63014,0.6302,0.63007,0.63007,44100000.0
2006-08-09 14:47:00,0.63006,0.63026,0.63002,0.63018,145500002.0
2006-08-09 14:48:00,0.63021,0.63021,0.63015,0.63015,69600000.0
2006-08-09 14:49:00,0.63015,0.63018,0.63008,0.63014,93900002.0
2006-08-09 14:50:00,0.63013,0.63017,0.63013,0.63017,18400000.0
2006-08-09 14:51:00,0.63007,0.63018,0.63001,0.63013,66999998.0
2006-08-09 14:52:00,0.63013,0.63017,0.63005,0.63005,82500002.0
2006-08-09 14:53:00,0.6301,0.6301,0.62977,0.62977,39100000.0
2006-08-09 14:54:00,0.62985,0.62996,0.62978,0.62996,62400000.0
2006-08-09 14:55:00,0.62994,0.62998,0.62988,0.62988,88900001.0
2006-08-09 14:56:00,0.62981,0.6299,0.62953,0.62978,152100003.0
2006-08-09 14:57:00,0.62967,0.62979,0.62964,0.62967,112200000.0
2006-08-09 14:58:00,0.62962,0.62972,0.62958,0.62958,94300000.0
2006-08-09 14:59:00,0.62955,0.62955,0.62936,0.62939,49400000.0
2006-08-09 15:00:00,0.62945,0.62959,0.62942,0.62947,103600001.0
2006-08-09 15:01:00,0.62945,0.62959,0.62942,0.62954,122800000.0
2006-08-09 15:02:00,0.62958,0.62958,0.62945,0.62945,70299999.0
2006-08-09 15:03:00,0.6295,0.62954,0.62939,0.62945,81899999.0
2006-08-09 15:04:00,0.6294,0.62949,0.62935,0.62949,47899999.0
2006-08-09 15:05:00,0.62946,0.62956,0.62943,0.62951,68000000.0
2006-08-09 15:06:00,0.62956,0.62967,0.6295,0.62958,149799998.0
2006-08-09 15:07:00,0.6296,0.6296,0.62957,0.62957,45400000.0
2006-08-09 15:08:00,0.62955,0.62963,0.6294,0.6294,123399999.0
2006-08-09 15:09:00,0.62958,0.62958,0.6295,0.6295,79400002.0
2006-08-09 15:10:00,0.62955,0.6296,0.6295,0.6295,51600001.0
2006-08-09 15:11:00,0.62945,0.62955,0.62945,0.6295,58899999.0
2006-08-09 15:12:00,0.62957,0.62959,0.62953,0.62955,98800000.0
2006-08-09 15:13:00,0.62955,0.62959,0.62944,0.62954,70600000.0
2006-08-09 15:14:00,0.62963,0.62963,0.62948,0.62958,107299998.0
2006-08-09 15:15:00,0.6296,0.62965,0.62957,0.62963,53300000.0
2006-08-09 15:16:00,0.62953,0.62956,0.62943,0.62952,119099999.0
2006-08-09 15:17:00,0.62954,0.62969,0.62946,0.62959,88799999.0
2006-08-09 15:18:00,0.62966,0.62978,0.62966,0.62966,75900000.0
2006-08-09 15:19:00,0.62975,0.62978,0.62967,0.62978,139400001.0
2006-08-09 15:20:00,0.6298,0.6298,0.62972,0.6298,82000000.0
2006-08-09 15:21:00,0.62977,0.62977,0.62961,0.62961,86299999.0
2006-08-09 15:22:00,0.62958,0.62971,0.62958,0.62971,53700000.0
2006-08-09 15:23:00,0.62973,0.62973,0.62965,0.62968,52500000.0
2006-08-09 15:24:00,0.62978,0.62978,0.6296,0.6297,143399998.0
2006-08-09 15:25:00,0.62975,0.62975,0.62965,0.62967,133899999.0
2006-08-09 15:26:00,0.62964,0.62973,0.62964,0.62973,78900000.0
2006-08-09 15:27:00,0.62968,0.6298,0.62968,0.62975,115400001.0
2006-08-09 15:28:00,0.6297,0.62985,0.62967,0.6297,72600001.0
2006-08-09 15:29:00,0.6297,0.62985,0.6297,0.62975,102299999.0
2006-08-09 15:30:00,0.6298,0.62983,0.62975,0.62975,56300000.0
2006-08-09 15:31:00,0.6298,0.6298,0.6297,0.6298,49400000.0
2006-08-09 15:32:00,0.62977,0.62977,0.62965,0.62974,84700000.0
2006-08-09 15:33:00,0.62974,0.62975,0.62974,0.62975,15200000.0
2006-08-09 15:34:00,0.62977,0.62986,0.62974,0.62985,86699998.0
2006-08-09 15:35:00,0.62987,0.6299,0.62979,0.62982,60800000.0
2006-08-09 15:36:00,0.62977,0.62985,0.62977,0.6298,70599998.0
2006-08-09 15:37:00,0.6299,0.62992,0.62981,0.62987,65400000.0
2006-08-09 15:38:00,0.62998,0.63005,0.62996,0.63005,91900000.0
2006-08-09 15:39:00,0.63002,0.63011,0.63,0.63008,79199999.0
2006-08-09 15:40:00,0.63005,0.6301,0.62985,0.62985,90200000.0
2006-08-09 15:41:00,0.62992,0.62992,0.62972,0.62979,81500001.0
2006-08-09 15:42:00,0.62986,0.63,0.62986,0.62986,49299999.0
2006-08-09 15:43:00,0.62986,0.62986,0.62975,0.62975,64299999.0
2006-08-09 15:44:00,0.62978,0.62987,0.62976,0.62976,79000000.0
2006-08-09 15:45:00,0.62982,0.62982,0.62976,0.62976,50099999.0
2006-08-09 15:46:00,0.62979,0.6298,0.62958,0.62958,74000000.0
2006-08-09 15:47:00,0.62972,0.62982,0.62972,0.6298,38700000.0
2006-08-09 15:48:00,0.62973,0.62996,0.62971,0.62996,62400000.0
2006-08-09 15:49:00,0.63003,0.63022,0.63003,0.63007,107200000.0
2006-08-09 15:50:00,0.63001,0.63005,0.63001,0.63001,83700001.0
2006-08-09 15:51:00,0.62999,0.63004,0.62986,0.63004,41300000.0
2006-08-09 15:52:00,0.63001,0.63018,0.62987,0.62987,83099998.0
2006-08-09 15:53:00,0.62975,0.62987,0.62973,0.62987,87599999.0
2006-08-09 15:54:00,0.6298,0.62989,0.62975,0.62979,138699998.0
2006-08-09 15:55:00,0.6298,0.62987,0.62975,0.62975,61300000.0
2006-08-09 15:56:00,0.6298,0.62983,0.6297,0.6298,59600000.0
2006-08-09 15:57:00,0.62987,0.62988,0.62968,0.62968,68100001.0
2006-08-09 15:58:00,0.62969,0.62976,0.62956,0.62972,166899997.0
2006-08-09 15:59:00,0.62974,0.62985,0.62974,0.6298,64500001.0
2006-08-09 16:00:00,0.62963,0.62978,0.62959,0.62967,85599999.0
2006-08-09 16:01:00,0.62962,0.62965,0.62955,0.6296,78900000.0
2006-08-09 16:02:00,0.62965,0.62973,0.62965,0.62967,63600000.0
2006-08-09 16:03:00,0.6298,0.6298,0.62972,0.62972,32699999.0
2006-08-09 16:04:00,0.62988,0.63015,0.62988,0.63015,48500000.0
2006-08-09 16:05:00,0.63009,0.63016,0.62998,0.63003,106800001.0
2006-08-09 16:06:00,0.63014,0.63014,0.63003,0.63014,91299999.0
2006-08-09 16:07:00,0.63013,0.63021,0.63012,0.63012,111400000.0
2006-08-09 16:08:00,0.63011,0.63023,0.63011,0.63019,101599999.0
2006-08-09 16:09:00,0.63023,0.63029,0.63012,0.63025,118200002.0
2006-08-09 16:10:00,0.62998,0.62998,0.62991,0.62991,59800001.0
2006-08-09 16:11:00,0.62983,0.63003,0.62983,0.62998,65399999.0
2006-08-09 16:12:00,0.63001,0.63013,0.63001,0.63013,79200000.0
2006-08-09 16:13:00,0.63008,0.63009,0.63003,0.63003,62900000.0
2006-08-09 16:14:00,0.6301,0.6302,0.6301,0.6301,43000000.0
2006-08-09 16:15:00,0.63005,0.63025,0.63005,0.63018,85300000.0
2006-08-09 16:16:00,0.63023,0.63023,0.62988,0.62991,73200002.0
2006-08-09 16:17:00,0.62995,0.6301,0.62995,0.6301,75800000.0
2006-08-09 16:18:00,0.63007,0.63026,0.63007,0.63013,66299999.0
2006-08-09 16:19:00,0.63013,0.63028,0.63002,0.63023,159999999.0
2006-08-09 16:20:00,0.6303,0.63033,0.63019,0.63033,94699999.0
2006-08-09 16:21:00,0.63027,0.63041,0.63023,0.63041,101599999.0
2006-08-09 16:22:00,0.63047,0.63047,0.63024,0.63033,110300000.0
2006-08-09 16:23:00,0.6303,0.63037,0.6303,0.63037,39800000.0
2006-08-09 16:24:00,0.63043,0.63043,0.63018,0.63018,86000000.0
2006-08-09 16:25:00,0.63008,0.63021,0.63001,0.63021,137599999.0
2006-08-09 16:26:00,0.63016,0.63025,0.63016,0.63016,65600000.0
2006-08-09 16:27:00,0.63007,0.63015,0.63007,0.6301,78600000.0
2006-08-09 16:28:00,0.62986,0.63017,0.62986,0.63005,85699999.0
2006-08-09 16:29:00,0.63016,0.6302,0.63005,0.63009,90999999.0
2006-08-09 16:30:00,0.63005,0.63015,0.63,0.63,66999999.0
2006-08-09 16:31:00,0.63004,0.63008,0.63001,0.63008,79099999.0
2006-08-09 16:32:00,0.63008,0.63008,0.62997,0.62997,100000000.0
2006-08-09 16:33:00,0.63,0.63003,0.62986,0.62993,95500000.0
2006-08-09 16:34:00,0.62986,0.62993,0.62984,0.62984,90900000.0
2006-08-09 16:35:00,0.62983,0.62988,0.62971,0.62977,73600000.0
2006-08-09 16:36:00,0.62973,0.62981,0.62973,0.62979,103300001.0
2006-08-09 16:37:00,0.62964,0.62964,0.6295,0.6295,63099999.0
2006-08-09 16:38:00,0.62954,0.62954,0.62911,0.62938,162700002.0
2006-08-09 16:39:00,0.62943,0.62947,0.62925,0.62947,90200000.0
2006-08-09 16:40:00,0.62944,0.62946,0.6294,0.6294,56800000.0
2006-08-09 16:41:00,0.62943,0.62943,0.62933,0.62938,88200000.0
2006-08-09 16:42:00,0.6294,0.6294,0.6294,0.6294,12800000.0
2006-08-09 16:43:00,0.62937,0.62945,0.62937,0.62943,49400000.0
2006-08-09 16:44:00,0.62941,0.62941,0.62919,0.62919,52000000.0
2006-08-09 16:45:00,0.62933,0.62933,0.6292,0.62925,62500000.0
2006-08-09 16:46:00,0.62937,0.62937,0.6293,0.62932,92300000.0
2006-08-09 16:47:00,0.62933,0.62933,0.62921,0.62928,107600003.0
2006-08-09 16:48:00,0.62929,0.62932,0.62921,0.62932,96099997.0
2006-08-09 16:49:00,0.6293,0.62933,0.62919,0.62924,77900001.0
2006-08-09 16:50:00,0.62923,0.6294,0.62923,0.6294,47800000.0
2006-08-09 16:51:00,0.62953,0.62953,0.6293,0.6293,137100002.0
2006-08-09 16:52:00,0.62939,0.62939,0.62922,0.62922,61400001.0
2006-08-09 16:53:00,0.62922,0.62931,0.62922,0.6293,54100000.0
2006-08-09 16:54:00,0.62921,0.62933,0.62919,0.6293,100100000.0
2006-08-09 16:55:00,0.62928,0.6294,0.62916,0.6294,124499999.0
2006-08-09 16:56:00,0.62957,0.62977,0.62957,0.62971,51000000.0
2006-08-09 16:57:00,0.6297,0.6297,0.62957,0.6297,63300000.0
2006-08-09 16:58:00,0.62964,0.62964,0.62944,0.62944,110500000.0
2006-08-09 16:59:00,0.62933,0.6296,0.62926,0.62957,81899999.0
2006-08-09 17:00:00,0.62957,0.6296,0.6295,0.62953,121500001.0
2006-08-09 17:01:00,0.6295,0.62962,0.62944,0.62962,93100000.0
2006-08-09 17:02:00,0.62955,0.62964,0.62949,0.62964,40500000.0
2006-08-09 17:03:00,0.62944,0.62976,0.62944,0.62972,73199999.0
2006-08-09 17:04:00,0.6297,0.6297,0.62966,0.62968,70999998.0
2006-08-09 17:05:00,0.62962,0.6297,0.62951,0.62955,108700002.0
2006-08-09 17:06:00,0.62963,0.62985,0.62963,0.62985,70100000.0
2006-08-09 17:07:00,0.62995,0.62995,0.62985,0.6299,69399999.0
2006-08-09 17:08:00,0.62995,0.63001,0.62985,0.62995,77699999.0
2006-08-09 17:09:00,0.63,0.63002,0.6299,0.63002,74099999.0
2006-08-09 17:10:00,0.62995,0.62995,0.62985,0.62985,23900000.0
2006-08-09 17:11:00,0.62971,0.62997,0.62971,0.62986,78999998.0
2006-08-09 17:12:00,0.62982,0.62998,0.62968,0.62968,115900001.0
2006-08-09 17:13:00,0.62962,0.62979,0.62962,0.62975,148699997.0
2006-08-09 17:14:00,0.62967,0.62982,0.62967,0.62972,72200000.0
2006-08-09 17:15:00,0.6297,0.6297,0.6296,0.6296,90900002.0
2006-08-09 17:16:00,0.62959,0.62983,0.6295,0.62979,64600000.0
2006-08-09 17:17:00,0.62974,0.62984,0.62974,0.62974,85700000.0
2006-08-09 17:18:00,0.6297,0.6297,0.62947,0.62953,91999997.0
2006-08-09 17:19:00,0.6295,0.6295,0.62935,0.62935,35700000.0
2006-08-09 17:20:00,0.6295,0.62953,0.6294,0.62945,64500000.0
2006-08-09 17:21:00,0.6294,0.62945,0.62937,0.62945,95900000.0
2006-08-09 17:22:00,0.6294,0.62964,0.62938,0.62964,86700002.0
2006-08-09 17:23:00,0.62955,0.62964,0.62947,0.62959,135799999.0
2006-08-09 17:24:00,0.62958,0.62987,0.62956,0.62987,65500000.0
2006-08-09 17:25:00,0.62988,0.62994,0.62982,0.62994,45500000.0
2006-08-09 17:26:00,0.62991,0.62991,0.62978,0.62978,45400000.0
2006-08-09 17:27:00,0.62989,0.62989,0.62965,0.62965,105199998.0
2006-08-09 17:28:00,0.62975,0.62993,0.62973,0.6298,129100001.0
2006-08-09 17:29:00,0.62989,0.62993,0.62981,0.62993,81400001.0
2006-08-09 17:30:00,0.62998,0.63005,0.62996,0.62999,81599999.0
2006-08-09 17:31:00,0.62995,0.63012,0.62995,0.63003,109099998.0
2006-08-09 17:32:00,0.63006,0.6301,0.63004,0.63004,87100001.0
2006-08-09 17:33:00,0.63013,0.63013,0.63008,0.6301,47700000.0
2006-08-09 17:34:00,0.6301,0.63015,0.63,0.63,37700000.0
2006-08-09 17:35:00,0.63002,0.63018,0.63002,0.63012,70000000.0
2006-08-09 17:36:00,0.63016,0.63026,0.63013,0.6302,62300000.0
2006-08-09 17:37:00,0.63023,0.63023,0.6302,0.6302,85300002.0
2006-08-09 17:38:00,0.63016,0.63016,0.63,0.63012,79500000.0
2006-08-09 17:39:00,0.63015,0.63028,0.62999,0.62999,134900001.0
2006-08-09 17:40:00,0.63014,0.63024,0.63013,0.63013,48800000.0
2006-08-09 17:41:00,0.63021,0.63021,0.63003,0.6301,110999999.0
2006-08-09 17:42:00,0.63015,0.6302,0.6301,0.63015,83700000.0
2006-08-09 17:43:00,0.6302,0.6302,0.63007,0.63015,90799999.0
2006-08-09 17:44:00,0.63021,0.63025,0.63018,0.63025,58899999.0
2006-08-09 17:45:00,0.63022,0.63022,0.62996,0.63014,102000002.0
2006-08-09 17:46:00,0.63018,0.63018,0.63005,0.63012,89400000.0
2006-08-09 17:47:00,0.62996,0.63037,0.62996,0.63037,77199998.0
2006-08-09 17:48:00,0.63045,0.63045,0.6304,0.63045,120499998.0
2006-08-09 17:49:00,0.63037,0.63042,0.63037,0.63042,24600000.0
2006-08-09 17:50:00,0.63035,0.6305,0.63035,0.63045,54100000.0
2006-08-09 17:51:00,0.63035,0.63035,0.63018,0.63018,83600000.0
2006-08-09 17:52:00,0.63019,0.63026,0.63019,0.63026,14300000.0
2006-08-09 17:53:00,0.63031,0.63043,0.63024,0.63043,98500002.0
2006-08-09 17:54:00,0.6304,0.63045,0.63038,0.63045,79600000.0
2006-08-09 17:55:00,0.63038,0.63042,0.63035,0.63042,49200000.0
2006-08-09 17:56:00,0.6303,0.6304,0.6303,0.63035,95300000.0
2006-08-09 17:57:00,0.63037,0.63042,0.63035,0.63035,58800001.0
2006-08-09 17:58:00,0.6304,0.6304,0.63026,0.63028,118999999.0
2006-08-09 17:59:00,0.63029,0.63038,0.63029,0.63035,136799999.0
2006-08-09 18:00:00,0.63028,0.63034,0.63026,0.63026,68200000.0
2006-08-09 18:01:00,0.63026,0.63026,0.63014,0.63014,81600000.0
2006-08-09 18:02:00,0.63015,0.63015,0.63005,0.6301,55600001.0
2006-08-09 18:03:00,0.6301,0.63024,0.63006,0.63014,205000000.0
2006-08-09 18:04:00,0.63012,0.6303,0.63012,0.6302,199699999.0
2006-08-09 18:05:00,0.63023,0.63034,0.63009,0.63011,299799997.0
2006-08-09 18:06:00,0.6302,0.63025,0.63015,0.6302,130700001.0
2006-08-09 18:07:00,0.63022,0.6304,0.63022,0.63034,270399997.0
2006-08-09 18:08:00,0.63034,0.63041,0.63029,0.63029,81899999.0
2006-08-09 18:09:00,0.6303,0.6303,0.63008,0.63025,163400000.0
2006-08-09 18:10:00,0.63021,0.63028,0.63018,0.63024,119400000.0
2006-08-09 18:11:00,0.63025,0.63025,0.63025,0.63025,15100000.0
2006-08-09 18:12:00,0.63035,0.63035,0.6302,0.63025,124699998.0
2006-08-09 18:13:00,0.6303,0.63031,0.63014,0.63014,80500001.0
2006-08-09 18:14:00,0.63015,0.63031,0.63015,0.63031,100199999.0
2006-08-09 18:15:00,0.63028,0.63034,0.6302,0.6302,168400001.0
2006-08-09 18:16:00,0.63015,0.63015,0.63005,0.63005,339300000.0
2006-08-09 18:17:00,0.63003,0.63008,0.62994,0.63001,145300002.0
2006-08-09 18:18:00,0.62985,0.63005,0.62985,0.62993,313800002.0
2006-08-09 18:19:00,0.62991,0.63007,0.62981,0.62981,306000002.0
2006-08-09 18:20:00,0.62981,0.62994,0.62979,0.62983,158600000.0
2006-08-09 18:21:00,0.62975,0.6298,0.62975,0.6298,193400001.0
2006-08-09 18:22:00,0.62975,0.6298,0.6297,0.62975,146800002.0
2006-08-09 18:23:00,0.62973,0.6298,0.6297,0.6298,311500000.0
2006-08-09 18:24:00,0.6298,0.6299,0.6297,0.6298,243399998.0
2006-08-09 18:25:00,0.62977,0.6298,0.6297,0.62972,151900002.0
2006-08-09 18:26:00,0.62971,0.62992,0.62971,0.62983,165599999.0
2006-08-09 18:27:00,0.6298,0.6299,0.62977,0.62985,335799999.0
2006-08-09 18:28:00,0.6298,0.6299,0.6297,0.6298,147400000.0
2006-08-09 18:29:00,0.62982,0.62987,0.62977,0.62985,304500000.0
2006-08-09 18:30:00,0.62983,0.62985,0.62975,0.62985,102300002.0
2006-08-09 18:31:00,0.6298,0.62985,0.62975,0.6298,255099996.0
2006-08-09 18:32:00,0.6298,0.62985,0.6298,0.6298,37600000.0
2006-08-09 18:33:00,0.62988,0.6299,0.62978,0.62978,203300001.0
2006-08-09 18:34:00,0.62985,0.62993,0.62981,0.62989,142800001.0
2006-08-09 18:35:00,0.62993,0.62993,0.62977,0.62982,96699999.0
2006-08-09 18:36:00,0.6299,0.62995,0.62985,0.62985,180900000.0
2006-08-09 18:37:00,0.62985,0.62993,0.6298,0.62993,100499999.0
2006-08-09 18:38:00,0.62989,0.62994,0.62982,0.62984,142800001.0
2006-08-09 18:39:00,0.62975,0.62985,0.6297,0.6298,331200003.0
2006-08-09 18:40:00,0.62982,0.62987,0.62972,0.62987,95800000.0
2006-08-09 18:41:00,0.62978,0.62995,0.62971,0.62973,214999999.0
2006-08-09 18:42:00,0.6298,0.62985,0.62975,0.62985,126300001.0
2006-08-09 18:43:00,0.6298,0.62997,0.62965,0.62985,603000002.0
2006-08-09 18:44:00,0.62985,0.62987,0.62973,0.62983,328600003.0
2006-08-09 18:45:00,0.6299,0.6299,0.62972,0.6298,473699998.0
2006-08-09 18:46:00,0.6298,0.62985,0.6298,0.6298,92899998.0
2006-08-09 18:47:00,0.6298,0.62985,0.6298,0.62985,180000001.0
2006-08-09 18:48:00,0.62985,0.62985,0.6297,0.6297,145000002.0
2006-08-09 18:49:00,0.6297,0.6299,0.6297,0.62985,207800005.0
2006-08-09 18:50:00,0.62988,0.6299,0.62979,0.62986,100499999.0
2006-08-09 18:51:00,0.62976,0.62986,0.62976,0.6298,108099998.0
2006-08-09 18:52:00,0.62978,0.62978,0.62969,0.62969,91899998.0
2006-08-09 18:53:00,0.62972,0.62982,0.62967,0.62982,76500001.0
2006-08-09 18:54:00,0.62982,0.62982,0.62972,0.62972,45299999.0
2006-08-09 18:55:00,0.62977,0.62977,0.62965,0.6297,122299999.0
2006-08-09 18:56:00,0.62969,0.62969,0.62959,0.62961,70000000.0
2006-08-09 18:57:00,0.62954,0.62954,0.62929,0.62937,92500000.0
2006-08-09 18:58:00,0.62935,0.62949,0.62928,0.62949,93600000.0
2006-08-09 18:59:00,0.62943,0.62955,0.62937,0.6295,179899998.0
2006-08-09 19:00:00,0.62947,0.62952,0.62943,0.6295,109599999.0
2006-08-09 19:01:00,0.62955,0.62955,0.62945,0.62945,70300000.0
2006-08-09 19:02:00,0.6295,0.6295,0.6294,0.6295,73999999.0
2006-08-09 19:03:00,0.62945,0.62955,0.62945,0.62945,192399998.0
2006-08-09 19:04:00,0.62945,0.6296,0.6294,0.6294,155100000.0
2006-08-09 19:05:00,0.6294,0.62955,0.6294,0.62955,132399999.0
2006-08-09 19:06:00,0.62955,0.62957,0.62945,0.6295,204500000.0
2006-08-09 19:07:00,0.62955,0.6296,0.62935,0.62945,182900001.0
2006-08-09 19:08:00,0.62957,0.62962,0.62949,0.62957,110600002.0
2006-08-09 19:09:00,0.62964,0.62971,0.62959,0.62971,161199999.0
2006-08-09 19:10:00,0.62972,0.62975,0.6297,0.6297,91600002.0
2006-08-09 19:11:00,0.62957,0.62958,0.62946,0.62954,109800000.0
2006-08-09 19:12:00,0.6295,0.6296,0.6295,0.62955,64400000.0
2006-08-09 19:13:00,0.62949,0.6296,0.62943,0.62957,68400001.0
2006-08-09 19:14:00,0.62964,0.62964,0.62954,0.62954,98700000.0
2006-08-09 19:15:00,0.62955,0.6296,0.62955,0.62955,151200003.0
2006-08-09 19:16:00,0.62945,0.6295,0.62943,0.6295,51499999.0
2006-08-09 19:17:00,0.62942,0.62946,0.62924,0.62938,98900000.0
2006-08-09 19:18:00,0.62945,0.62949,0.6294,0.62949,79000002.0
2006-08-09 19:19:00,0.6294,0.6295,0.62938,0.6295,70899999.0
2006-08-09 19:20:00,0.62947,0.62957,0.62941,0.62943,161399999.0
2006-08-09 19:21:00,0.62955,0.62973,0.62954,0.62973,167799998.0
2006-08-09 19:22:00,0.62972,0.62972,0.62959,0.62963,72500000.0
2006-08-09 19:23:00,0.62951,0.6296,0.62951,0.62958,66000000.0
2006-08-09 19:24:00,0.62967,0.62975,0.62967,0.6297,98400000.0
2006-08-09 19:25:00,0.62975,0.6298,0.6297,0.6298,55300001.0
2006-08-09 19:26:00,0.6297,0.62974,0.62968,0.62972,65700000.0
2006-08-09 19:27:00,0.62967,0.62975,0.6296,0.6296,120200000.0
2006-08-09 19:28:00,0.62976,0.62976,0.6295,0.62956,173600000.0
2006-08-09 19:29:00,0.6296,0.62966,0.62954,0.62957,54800000.0
2006-08-09 19:30:00,0.6296,0.6296,0.62953,0.62955,71799999.0
2006-08-09 19:31:00,0.62956,0.62956,0.62935,0.62953,56500000.0
2006-08-09 19:32:00,0.62955,0.62965,0.62945,0.6295,189199998.0
2006-08-09 19:33:00,0.62945,0.62955,0.62945,0.62955,71900001.0
2006-08-09 19:34:00,0.62955,0.62958,0.62943,0.62955,122100001.0
2006-08-09 19:35:00,0.62953,0.62955,0.6294,0.62955,149100001.0
2006-08-09 19:36:00,0.62958,0.62963,0.6295,0.62955,138899999.0
2006-08-09 19:37:00,0.62958,0.62968,0.62958,0.62965,66000001.0
2006-08-09 19:38:00,0.62969,0.62969,0.62951,0.62954,65499999.0
2006-08-09 19:39:00,0.62959,0.6296,0.62948,0.6295,186400000.0
2006-08-09 19:40:00,0.62958,0.62958,0.6295,0.6295,112800000.0
2006-08-09 19:41:00,0.62955,0.62965,0.62955,0.62955,93599999.0
2006-08-09 19:42:00,0.62953,0.62957,0.62948,0.62948,85200000.0
2006-08-09 19:43:00,0.6295,0.62955,0.62945,0.62948,83900001.0
2006-08-09 19:44:00,0.62957,0.6296,0.6294,0.62952,124599999.0
2006-08-09 19:45:00,0.62955,0.62965,0.6295,0.6295,66199999.0
2006-08-09 19:46:00,0.62953,0.6296,0.62945,0.62955,110300002.0
2006-08-09 19:47:00,0.6295,0.6295,0.62941,0.62943,41500000.0
2006-08-09 19:48:00,0.6294,0.6295,0.6294,0.62945,103800000.0
2006-08-09 19:49:00,0.62945,0.62963,0.6293,0.6293,133400000.0
2006-08-09 19:50:00,0.62947,0.6295,0.6294,0.62945,117999999.0
2006-08-09 19:51:00,0.6295,0.62955,0.62945,0.6295,150599999.0
2006-08-09 19:52:00,0.62955,0.62955,0.6294,0.6295,143500000.0
2006-08-09 19:53:00,0.62953,0.62953,0.62942,0.62945,113199999.0
2006-08-09 19:54:00,0.62945,0.62955,0.62945,0.6295,121299998.0
2006-08-09 19:55:00,0.62938,0.62952,0.62938,0.62952,257700000.0
2006-08-09 19:56:00,0.62953,0.6296,0.62948,0.6295,203799995.0
2006-08-09 19:57:00,0.62955,0.62955,0.62945,0.6295,124300000.0
2006-08-09 19:58:00,0.62955,0.62955,0.62945,0.6295,220499999.0
2006-08-09 19:59:00,0.6295,0.62955,0.62945,0.62945,62100000.0
2006-08-09 20:00:00,0.62946,0.62957,0.62942,0.62948,283999998.0
2006-08-09 20:01:00,0.62942,0.62947,0.62933,0.62938,93100000.0
2006-08-09 20:02:00,0.62933,0.62933,0.62925,0.62925,54900000.0
2006-08-09 20:03:00,0.62931,0.62941,0.6292,0.62941,97899998.0
2006-08-09 20:04:00,0.62942,0.62945,0.62913,0.6292,134499998.0
2006-08-09 20:05:00,0.6292,0.6292,0.62896,0.62911,182400002.0
2006-08-09 20:06:00,0.62908,0.62908,0.62892,0.62903,332900000.0
2006-08-09 20:07:00,0.62902,0.62907,0.62898,0.62898,72699998.0
2006-08-09 20:08:00,0.62902,0.62904,0.62896,0.62899,61499999.0
2006-08-09 20:09:00,0.62896,0.62896,0.62858,0.62885,105200000.0
2006-08-09 20:10:00,0.62884,0.62898,0.62883,0.62896,170100000.0
2006-08-09 20:11:00,0.62892,0.62896,0.62892,0.62896,77400001.0
2006-08-09 20:12:00,0.62907,0.62919,0.629,0.629,118699998.0
2006-08-09 20:13:00,0.62906,0.62915,0.62883,0.62909,138899998.0
2006-08-09 20:14:00,0.62918,0.6292,0.6291,0.6292,142200000.0
2006-08-09 20:15:00,0.6291,0.62915,0.6291,0.62915,59800000.0
2006-08-09 20:16:00,0.62915,0.62925,0.62905,0.62905,399099999.0
2006-08-09 20:17:00,0.62898,0.62913,0.62898,0.62903,180599998.0
2006-08-09 20:18:00,0.62897,0.629,0.62892,0.629,97299999.0
2006-08-09 20:19:00,0.62909,0.62921,0.62906,0.62906,74000000.0
2006-08-09 20:20:00,0.62912,0.62913,0.62906,0.62908,53200000.0
2006-08-09 20:21:00,0.62907,0.62917,0.62903,0.62907,52100000.0
2006-08-09 20:22:00,0.62905,0.62905,0.629,0.62905,146699999.0
2006-08-09 20:23:00,0.62905,0.62913,0.62894,0.62913,53099999.0
2006-08-09 20:24:00,0.6291,0.6291,0.6288,0.6291,105000000.0
2006-08-09 20:25:00,0.6291,0.62912,0.629,0.62905,111600000.0
2006-08-09 20:26:00,0.6291,0.62915,0.629,0.62905,24700000.0
2006-08-09 20:27:00,0.62905,0.6291,0.62905,0.6291,86700000.0
2006-08-09 20:28:00,0.6291,0.6291,0.62905,0.6291,67800000.0
2006-08-09 20:29:00,0.62909,0.62911,0.62902,0.62906,311300002.0
2006-08-09 20:30:00,0.62904,0.62905,0.62892,0.629,280899999.0
2006-08-09 20:31:00,0.62901,0.62901,0.62886,0.62895,184300000.0
2006-08-09 20:32:00,0.62885,0.62895,0.62885,0.62892,106100000.0
2006-08-09 20:33:00,0.62893,0.62906,0.62892,0.62899,190100001.0
2006-08-09 20:34:00,0.62905,0.62905,0.62898,0.62905,158500000.0
2006-08-09 20:35:00,0.62905,0.62905,0.62895,0.629,70900000.0
2006-08-09 20:36:00,0.629,0.62915,0.6289,0.62895,156899999.0
2006-08-09 20:37:00,0.62898,0.62915,0.62895,0.629,206999999.0
2006-08-09 20:38:00,0.629,0.62902,0.62895,0.629,141500000.0
2006-08-09 20:39:00,0.629,0.62905,0.629,0.62905,67299999.0
2006-08-09 20:40:00,0.62903,0.62922,0.62898,0.62911,213399999.0
2006-08-09 20:41:00,0.6291,0.62922,0.62901,0.62922,162600000.0
2006-08-09 20:42:00,0.62918,0.62932,0.62909,0.62932,118099999.0
2006-08-09 20:43:00,0.6293,0.6294,0.6293,0.6293,111800000.0
2006-08-09 20:44:00,0.62941,0.62949,0.62934,0.62937,85399999.0
2006-08-09 20:45:00,0.62932,0.62932,0.6292,0.6292,75000001.0
2006-08-09 20:46:00,0.62927,0.62927,0.62913,0.62913,38200000.0
2006-08-09 20:47:00,0.62911,0.62911,0.62899,0.62902,114199999.0
2006-08-09 20:48:00,0.62899,0.62919,0.62899,0.62912,100000000.0
2006-08-09 20:49:00,0.62925,0.62941,0.62922,0.6293,100300000.0
2006-08-09 20:50:00,0.62933,0.62944,0.62931,0.62934,164900001.0
2006-08-09 20:51:00,0.62935,0.62945,0.62935,0.6294,81800002.0
2006-08-09 20:52:00,0.62939,0.62951,0.62935,0.62935,97200001.0
2006-08-09 20:53:00,0.62942,0.6295,0.62933,0.62933,231799995.0
2006-08-09 20:54:00,0.6293,0.62935,0.62925,0.62935,253800001.0
2006-08-09 20:55:00,0.6293,0.6293,0.62925,0.62925,41500000.0
2006-08-09 20:56:00,0.62927,0.62938,0.62904,0.62926,134600000.0
2006-08-09 20:57:00,0.6292,0.6293,0.62905,0.6292,81800001.0
2006-08-09 20:58:00,0.6292,0.6293,0.62915,0.62915,286200000.0
2006-08-09 20:59:00,0.6292,0.6293,0.62915,0.6292,215800002.0
2006-08-09 21:00:00,0.6292,0.62922,0.62915,0.6292,289399998.0
2006-08-09 21:01:00,0.6291,0.62922,0.6291,0.62922,101100000.0
2006-08-09 21:02:00,0.6292,0.62925,0.62917,0.6292,98700000.0
2006-08-09 21:03:00,0.62925,0.6293,0.62915,0.6293,139200001.0
2006-08-09 21:04:00,0.6292,0.62925,0.62915,0.62915,93300000.0
2006-08-09 21:05:00,0.62925,0.6293,0.62915,0.6292,140000003.0
2006-08-09 21:06:00,0.62915,0.6293,0.62915,0.6292,140299999.0
2006-08-09 21:07:00,0.62925,0.62925,0.6292,0.6292,76000000.0
2006-08-09 21:08:00,0.6292,0.62925,0.6291,0.6292,110700000.0
2006-08-09 21:09:00,0.6292,0.6293,0.62915,0.62925,114800000.0
2006-08-09 21:10:00,0.6292,0.62925,0.6292,0.62925,78600001.0
2006-08-09 21:11:00,0.6292,0.6292,0.6292,0.6292,9500000.0
2006-08-09 21:12:00,0.62915,0.62928,0.62915,0.62922,147100003.0
2006-08-09 21:13:00,0.62918,0.62922,0.62915,0.6292,51099999.0
2006-08-09 21:14:00,0.62925,0.62925,0.6292,0.6292,148500000.0
2006-08-09 21:15:00,0.6292,0.6293,0.62915,0.6292,173300000.0
2006-08-09 21:16:00,0.62925,0.62925,0.62908,0.62915,94700001.0
2006-08-09 21:17:00,0.62915,0.62925,0.62905,0.62925,157100000.0
2006-08-09 21:18:00,0.62925,0.62925,0.62915,0.62922,194099998.0
2006-08-09 21:19:00,0.62925,0.62925,0.62915,0.6292,90099999.0
2006-08-09 21:20:00,0.62925,0.6293,0.6291,0.62915,214399998.0
2006-08-09 21:21:00,0.62925,0.62925,0.62915,0.62925,63400000.0
2006-08-09 21:22:00,0.62925,0.62925,0.62915,0.6292,110700002.0
2006-08-09 21:23:00,0.62915,0.62925,0.62915,0.62925,157100000.0
2006-08-09 21:24:00,0.62925,0.62925,0.62915,0.6292,116499999.0
2006-08-09 21:25:00,0.6292,0.62925,0.6292,0.62925,124500001.0
2006-08-09 21:26:00,0.62922,0.62925,0.62915,0.62925,126500000.0
2006-08-09 21:27:00,0.6292,0.62925,0.62915,0.62925,85900000.0
2006-08-09 21:28:00,0.62925,0.62925,0.6292,0.6292,33400000.0
2006-08-09 21:29:00,0.6292,0.62925,0.62905,0.62915,98499999.0
2006-08-09 21:30:00,0.62922,0.6293,0.62915,0.62925,211600002.0
2006-08-09 21:31:00,0.62925,0.62925,0.6292,0.6292,7800000.0
2006-08-09 21:32:00,0.6292,0.62925,0.62915,0.62925,103700004.0
2006-08-09 21:33:00,0.62925,0.62925,0.6292,0.62925,65100001.0
2006-08-09 21:34:00,0.62925,0.62925,0.62912,0.62912,83700000.0
2006-08-09 21:35:00,0.6292,0.62925,0.62917,0.6292,216700003.0
2006-08-09 21:36:00,0.6292,0.6293,0.62912,0.62925,228899998.0
2006-08-09 21:37:00,0.62922,0.6293,0.6292,0.62925,103599999.0
2006-08-09 21:38:00,0.62925,0.6293,0.6292,0.62922,62100000.0
2006-08-09 21:39:00,0.6292,0.62925,0.6291,0.62922,93200000.0
2006-08-09 21:40:00,0.62925,0.6293,0.6291,0.62928,160299999.0
2006-08-09 21:41:00,0.6292,0.62925,0.62915,0.62925,121999998.0
2006-08-09 21:42:00,0.62922,0.62925,0.6292,0.62925,50700000.0
2006-08-09 21:43:00,0.6292,0.6293,0.62915,0.62915,58200000.0
2006-08-09 21:44:00,0.62925,0.62925,0.62905,0.62905,59000001.0
2006-08-09 21:45:00,0.6292,0.62925,0.62912,0.6292,104100001.0
2006-08-09 21:46:00,0.62918,0.62925,0.62917,0.62917,128700001.0
2006-08-09 21:47:00,0.6292,0.62925,0.6292,0.62925,55000000.0
2006-08-09 21:48:00,0.62925,0.62925,0.62925,0.62925,83399998.0
2006-08-09 21:49:00,0.6292,0.62925,0.6291,0.62918,84300000.0
2006-08-09 21:50:00,0.62925,0.6293,0.62915,0.62922,82600000.0
2006-08-09 21:51:00,0.6292,0.62925,0.62917,0.62925,84600000.0
2006-08-09 21:52:00,0.6292,0.62935,0.62917,0.62925,71799999.0
2006-08-09 21:53:00,0.62915,0.62925,0.62915,0.62925,62400000.0
2006-08-09 21:54:00,0.62925,0.62925,0.62915,0.6292,97300000.0
2006-08-09 21:55:00,0.6292,0.62925,0.62918,0.6292,63600001.0
2006-08-09 21:56:00,0.62925,0.62925,0.62915,0.62915,54200000.0
2006-08-09 21:57:00,0.6292,0.62925,0.6291,0.62922,205600001.0
2006-08-09 21:58:00,0.6292,0.62925,0.6292,0.62925,69100000.0
2006-08-09 21:59:00,0.6292,0.6293,0.6292,0.6292,80700000.0
2006-08-09 22:00:00,0.6292,0.62925,0.62915,0.62925,73699999.0
2006-08-09 22:01:00,0.62922,0.62925,0.62915,0.6292,101400000.0
2006-08-09 22:02:00,0.62925,0.62925,0.6292,0.6292,54100001.0
2006-08-09 22:03:00,0.62925,0.62925,0.62922,0.62922,56600000.0
2006-08-09 22:04:00,0.6292,0.62925,0.62915,0.6292,45400000.0
2006-08-09 22:05:00,0.62915,0.6293,0.62915,0.62917,124600000.0
2006-08-09 22:06:00,0.62905,0.62935,0.62905,0.6292,141300000.0
2006-08-09 22:07:00,0.6292,0.62925,0.62915,0.62915,142099999.0
2006-08-09 22:08:00,0.6292,0.62935,0.62915,0.62935,75000001.0
2006-08-09 22:09:00,0.62925,0.62925,0.62915,0.62922,78800000.0
2006-08-09 22:10:00,0.6292,0.62925,0.62915,0.6292,66300000.0
2006-08-09 22:11:00,0.62912,0.62925,0.62912,0.62925,121199999.0
2006-08-09 22:12:00,0.6292,0.62925,0.62912,0.62918,149300000.0
2006-08-09 22:13:00,0.6293,0.6293,0.62915,0.6292,51800000.0
2006-08-09 22:14:00,0.62925,0.62925,0.6291,0.62922,101000000.0
2006-08-09 22:15:00,0.62922,0.62925,0.62915,0.6292,179100003.0
2006-08-09 22:16:00,0.62918,0.62928,0.62918,0.6292,60900000.0
2006-08-09 22:17:00,0.62925,0.62925,0.62915,0.62925,86900001.0
2006-08-09 22:18:00,0.62925,0.62925,0.6291,0.6291,45500000.0
2006-08-09 22:19:00,0.6292,0.6293,0.6291,0.6292,81700000.0
2006-08-09 22:20:00,0.62925,0.62925,0.6292,0.6292,70900001.0
2006-08-09 22:21:00,0.62925,0.62925,0.62915,0.6292,116399999.0
2006-08-09 22:22:00,0.62928,0.62928,0.62915,0.62915,53800000.0
2006-08-09 22:23:00,0.62915,0.6293,0.62915,0.62925,141199999.0
2006-08-09 22:24:00,0.62915,0.62925,0.62912,0.62925,165500001.0
2006-08-09 22:25:00,0.62915,0.62925,0.62915,0.6292,67100000.0
2006-08-09 22:26:00,0.6292,0.62925,0.62917,0.62925,69500000.0
2006-08-09 22:27:00,0.62915,0.6293,0.62915,0.6293,62199999.0
2006-08-09 22:28:00,0.6291,0.62922,0.6291,0.62922,55400000.0
2006-08-09 22:29:00,0.6292,0.62925,0.6292,0.6292,37599999.0
2006-08-09 22:30:00,0.62925,0.6293,0.6292,0.62925,181699999.0
2006-08-09 22:31:00,0.62925,0.62925,0.62912,0.62912,58000000.0
2006-08-09 22:32:00,0.62925,0.62925,0.62925,0.62925,19800000.0
2006-08-09 22:33:00,0.6292,0.62925,0.6292,0.62925,124099998.0
2006-08-09 22:34:00,0.6292,0.62925,0.62895,0.62922,98600001.0
2006-08-09 22:35:00,0.62927,0.62927,0.62918,0.62918,126799998.0
2006-08-09 22:36:00,0.6292,0.62925,0.62915,0.6292,146599998.0
2006-08-09 22:37:00,0.6292,0.6292,0.62915,0.6292,107400000.0
2006-08-09 22:38:00,0.6291,0.6292,0.62895,0.6292,88799999.0
2006-08-09 22:39:00,0.6292,0.62925,0.6292,0.62925,28699999.0
2006-08-09 22:40:00,0.6292,0.62925,0.6291,0.62915,61900000.0
2006-08-09 22:41:00,0.6292,0.6292,0.62917,0.6292,41200000.0
2006-08-09 22:42:00,0.6292,0.62928,0.62915,0.62928,98800000.0
2006-08-09 22:43:00,0.6292,0.6293,0.62905,0.6292,128100000.0
2006-08-09 22:44:00,0.62925,0.62928,0.62912,0.62912,157299997.0
2006-08-09 22:45:00,0.6292,0.6293,0.62915,0.6292,143700000.0
2006-08-09 22:46:00,0.62922,0.62925,0.629,0.62915,234000001.0
2006-08-09 22:47:00,0.62915,0.62925,0.62915,0.62923,49500000.0
2006-08-09 22:48:00,0.62918,0.6293,0.62905,0.6292,125200000.0
2006-08-09 22:49:00,0.6292,0.6292,0.6292,0.6292,35100000.0
2006-08-09 22:50:00,0.62925,0.62925,0.62895,0.6292,179200001.0
2006-08-09 22:51:00,0.6292,0.62925,0.62912,0.62915,163600001.0
2006-08-09 22:52:00,0.62922,0.62922,0.62915,0.6292,99799999.0
2006-08-09 22:53:00,0.62925,0.62925,0.62915,0.62925,92399999.0
2006-08-09 22:54:00,0.62922,0.62925,0.62915,0.62915,89800000.0
2006-08-09 22:55:00,0.62915,0.6293,0.62915,0.62915,88300000.0
2006-08-09 22:56:00,0.62925,0.62927,0.62915,0.6292,102900000.0
2006-08-09 22:57:00,0.6292,0.62935,0.62918,0.62922,107800000.0
2006-08-09 22:58:00,0.6292,0.6293,0.62915,0.6292,85200000.0
2006-08-09 22:59:00,0.62905,0.62925,0.629,0.629,152499997.0
2006-08-09 23:00:00,0.62905,0.62925,0.62905,0.6292,112200002.0
2006-08-09 23:01:00,0.62896,0.62915,0.62879,0.62899,131100001.0
2006-08-09 23:02:00,0.62896,0.62896,0.62869,0.62888,88699999.0
2006-08-09 23:03:00,0.62897,0.62909,0.62867,0.62895,108300000.0
2006-08-09 23:04:00,0.62899,0.62909,0.62883,0.62889,153599997.0
2006-08-09 23:05:00,0.629,0.6293,0.62888,0.62917,75099999.0
2006-08-09 23:06:00,0.62895,0.6291,0.62875,0.62898,105300001.0
2006-08-09 23:07:00,0.62907,0.62909,0.62883,0.62883,77300000.0
2006-08-09 23:08:00,0.62914,0.62915,0.62886,0.62904,84800000.0
2006-08-09 23:09:00,0.62893,0.62916,0.62882,0.62905,146600000.0
2006-08-09 23:10:00,0.6289,0.62908,0.62879,0.62907,99400000.0
2006-08-09 23:11:00,0.62906,0.62913,0.62894,0.62913,81100000.0
2006-08-09 23:12:00,0.62921,0.62921,0.62874,0.62896,106099999.0
2006-08-09 23:13:00,0.62899,0.62899,0.62865,0.62885,127599998.0
2006-08-09 23:14:00,0.62896,0.62898,0.62872,0.62887,146599999.0
2006-08-09 23:15:00,0.62894,0.629,0.62884,0.62885,105400001.0
2006-08-09 23:16:00,0.62879,0.62898,0.6287,0.62891,135199999.0
2006-08-09 23:17:00,0.62885,0.62894,0.62869,0.62893,115800001.0
2006-08-09 23:18:00,0.62885,0.62899,0.62873,0.62895,86400000.0
2006-08-09 23:19:00,0.62872,0.62872,0.62847,0.62867,89200000.0
2006-08-09 23:20:00,0.62871,0.6289,0.62861,0.62884,129499997.0
2006-08-09 23:21:00,0.62871,0.62886,0.6284,0.6284,93199999.0
2006-08-09 23:22:00,0.6286,0.62878,0.62853,0.62868,85100000.0
2006-08-09 23:23:00,0.62858,0.62895,0.62858,0.62885,58000000.0
2006-08-09 23:24:00,0.6287,0.62875,0.62847,0.62875,34300000.0
2006-08-09 23:25:00,0.62874,0.62874,0.6286,0.6286,127800000.0
2006-08-09 23:26:00,0.62892,0.62898,0.62869,0.62879,64699998.0
2006-08-09 23:27:00,0.6288,0.62891,0.62872,0.62872,114499998.0
2006-08-09 23:28:00,0.62884,0.62884,0.62858,0.62868,156399998.0
2006-08-09 23:29:00,0.62862,0.62881,0.62853,0.62881,116599999.0
2006-08-09 23:30:00,0.62888,0.62888,0.62849,0.62878,100799998.0
2006-08-09 23:31:00,0.62878,0.62896,0.62878,0.6289,71000001.0
2006-08-09 23:32:00,0.62902,0.62902,0.62872,0.62876,65200000.0
2006-08-09 23:33:00,0.6288,0.62896,0.62879,0.62881,161899999.0
2006-08-09 23:34:00,0.62879,0.62896,0.62876,0.62881,121100001.0
2006-08-09 23:35:00,0.6292,0.6292,0.62888,0.62898,42300000.0
2006-08-09 23:36:00,0.62885,0.6289,0.62875,0.62885,51500000.0
2006-08-09 23:37:00,0.62885,0.62885,0.62882,0.62885,43700001.0
2006-08-09 23:38:00,0.62891,0.62908,0.62891,0.62908,113299997.0
2006-08-09 23:39:00,0.629,0.6291,0.629,0.62903,95600001.0
2006-08-09 23:40:00,0.6291,0.6291,0.62905,0.62905,27100000.0
2006-08-09 23:41:00,0.6291,0.6291,0.629,0.6291,36600000.0
2006-08-09 23:42:00,0.629,0.62905,0.629,0.62905,22400000.0
2006-08-09 23:43:00,0.6291,0.6291,0.629,0.6291,53399999.0
2006-08-09 23:44:00,0.62908,0.62908,0.62892,0.62898,77199999.0
2006-08-09 23:45:00,0.6291,0.6291,0.62895,0.629,56200001.0
2006-08-09 23:46:00,0.629,0.6291,0.629,0.62905,98499999.0
2006-08-09 23:47:00,0.62905,0.62905,0.62897,0.62897,27200000.0
2006-08-09 23:48:00,0.62894,0.62897,0.6289,0.6289,43800000.0
2006-08-09 23:49:00,0.629,0.629,0.6289,0.62895,66800000.0
2006-08-09 23:50:00,0.62889,0.62898,0.62889,0.62897,50400000.0
2006-08-09 23:51:00,0.6289,0.62895,0.62882,0.62895,100400000.0
2006-08-09 23:52:00,0.62883,0.62896,0.62878,0.62878,132900000.0
2006-08-09 23:53:00,0.62868,0.62875,0.62865,0.6287,63799998.0
2006-08-09 23:54:00,0.6287,0.6288,0.6286,0.62875,79000000.0
2006-08-09 23:55:00,0.62871,0.62871,0.62855,0.62855,73100000.0
2006-08-09 23:56:00,0.62866,0.62872,0.62856,0.62865,90500000.0
2006-08-09 23:57:00,0.62863,0.62866,0.6286,0.6286,71200000.0
2006-08-09 23:58:00,0.62855,0.62855,0.62845,0.6285,47700000.0
2006-08-09 23:59:00,0.62835,0.62844,0.62805,0.62805,131200001.0
2006-08-10 00:00:00,0.62801,0.62807,0.62797,0.62797,78599999.0
2006-08-10 00:01:00,0.62798,0.62807,0.62783,0.62783,64899999.0
2006-08-10 00:02:00,0.62792,0.62837,0.62792,0.62825,84799999.0
2006-08-10 00:03:00,0.62825,0.6283,0.6282,0.6283,72600001.0
2006-08-10 00:04:00,0.62827,0.62827,0.62815,0.62825,65100000.0
2006-08-10 00:05:00,0.62828,0.62828,0.62815,0.62815,48599999.0
2006-08-10 00:06:00,0.6282,0.62822,0.62818,0.62822,56199999.0
2006-08-10 00:07:00,0.62815,0.6282,0.62815,0.62815,75600000.0
2006-08-10 00:08:00,0.6281,0.62817,0.62804,0.6281,58900000.0
2006-08-10 00:09:00,0.628,0.62805,0.62795,0.62805,58200000.0
2006-08-10 00:10:00,0.62795,0.62814,0.62795,0.62812,67700000.0
2006-08-10 00:11:00,0.62813,0.6282,0.62808,0.62814,128000000.0
2006-08-10 00:12:00,0.62821,0.62828,0.62799,0.62799,87000001.0
2006-08-10 00:13:00,0.6281,0.62811,0.62796,0.62807,56500000.0
2006-08-10 00:14:00,0.62799,0.62807,0.62784,0.628,40199999.0
2006-08-10 00:15:00,0.62792,0.62795,0.62792,0.62795,30999999.0
2006-08-10 00:16:00,0.62795,0.62795,0.62785,0.6279,113100000.0
2006-08-10 00:17:00,0.6279,0.628,0.62785,0.62795,129400000.0
2006-08-10 00:18:00,0.62801,0.62833,0.62801,0.62833,130100001.0
2006-08-10 00:19:00,0.62841,0.62852,0.62841,0.62842,52700000.0
2006-08-10 00:20:00,0.62837,0.62842,0.62837,0.62838,87200000.0
2006-08-10 00:21:00,0.62844,0.62875,0.62844,0.62875,76499999.0
2006-08-10 00:22:00,0.6288,0.6288,0.62855,0.62868,99800000.0
2006-08-10 00:23:00,0.62866,0.62866,0.62848,0.62848,48600000.0
2006-08-10 00:24:00,0.62862,0.62862,0.62848,0.62849,101399999.0
2006-08-10 00:25:00,0.62865,0.6287,0.62855,0.62855,115100000.0
2006-08-10 00:26:00,0.62858,0.62858,0.62857,0.62857,19200000.0
2006-08-10 00:27:00,0.62855,0.62867,0.62855,0.6286,88400001.0
2006-08-10 00:28:00,0.62847,0.6286,0.62847,0.6286,145899999.0
2006-08-10 00:29:00,0.62855,0.62855,0.62853,0.62855,46200000.0
2006-08-10 00:30:00,0.62859,0.62859,0.62822,0.62822,54700000.0
2006-08-10 00:31:00,0.6285,0.6286,0.6285,0.62855,80200000.0
2006-08-10 00:32:00,0.62858,0.62866,0.62858,0.62866,112200001.0
2006-08-10 00:33:00,0.62865,0.62865,0.62825,0.62825,54500000.0
2006-08-10 00:34:00,0.62841,0.62844,0.62837,0.62844,33300000.0
2006-08-10 00:35:00,0.62848,0.62864,0.62836,0.62843,73000000.0
2006-08-10 00:36:00,0.62853,0.62862,0.62848,0.62853,89499999.0
2006-08-10 00:37:00,0.62877,0.62877,0.62856,0.62856,92500002.0
2006-08-10 00:38:00,0.62852,0.62853,0.62839,0.62853,38200000.0
2006-08-10 00:39:00,0.62855,0.62855,0.62845,0.62855,120700002.0
2006-08-10 00:40:00,0.6285,0.62855,0.62848,0.6285,95699999.0
2006-08-10 00:41:00,0.62859,0.62862,0.6284,0.6284,61000000.0
2006-08-10 00:42:00,0.62835,0.6284,0.62827,0.62832,150899998.0
2006-08-10 00:43:00,0.62833,0.62846,0.62825,0.62843,66700000.0
2006-08-10 00:44:00,0.62865,0.6287,0.62846,0.62846,68900000.0
2006-08-10 00:45:00,0.62907,0.63078,0.62907,0.6307,81699999.0
2006-08-10 00:46:00,0.6309,0.63153,0.63075,0.63153,150000001.0
2006-08-10 00:47:00,0.63161,0.63163,0.63134,0.63136,128700001.0
2006-08-10 00:48:00,0.63136,0.63146,0.63126,0.63143,118500001.0
2006-08-10 00:49:00,0.63138,0.6314,0.63128,0.6314,102800002.0
2006-08-10 00:50:00,0.63136,0.63136,0.63125,0.63125,46700000.0
2006-08-10 00:51:00,0.63118,0.6314,0.63117,0.63123,133600000.0
2006-08-10 00:52:00,0.63136,0.63158,0.63128,0.63149,118900000.0
2006-08-10 00:53:00,0.63166,0.63207,0.63166,0.63199,118100000.0
2006-08-10 00:54:00,0.63193,0.6321,0.63191,0.6321,117700002.0
2006-08-10 00:55:00,0.63212,0.63218,0.63204,0.6321,100300000.0
2006-08-10 00:56:00,0.63198,0.63198,0.63168,0.63168,51000000.0
2006-08-10 00:57:00,0.6316,0.63177,0.63147,0.63156,64700000.0
2006-08-10 00:58:00,0.63157,0.63158,0.63146,0.63151,110000001.0
2006-08-10 00:59:00,0.6314,0.63151,0.6314,0.63144,62300000.0
2006-08-10 01:00:00,0.63139,0.63146,0.63138,0.63138,54399999.0
2006-08-10 01:01:00,0.63148,0.63167,0.63148,0.63167,26300000.0
2006-08-10 01:02:00,0.63181,0.63181,0.63179,0.63179,27100000.0
2006-08-10 01:03:00,0.63202,0.63229,0.63202,0.63227,112200000.0
2006-08-10 01:04:00,0.63226,0.63268,0.6322,0.63235,117299999.0
2006-08-10 01:05:00,0.63227,0.63251,0.63223,0.63251,125600003.0
2006-08-10 01:06:00,0.6324,0.6324,0.63227,0.63235,76500000.0
2006-08-10 01:07:00,0.63238,0.63244,0.63237,0.63242,100399998.0
2006-08-10 01:08:00,0.63217,0.63217,0.6321,0.6321,48899999.0
2006-08-10 01:09:00,0.63196,0.63196,0.63179,0.63188,66099999.0
2006-08-10 01:10:00,0.63207,0.63228,0.63207,0.63226,69600001.0
2006-08-10 01:11:00,0.63225,0.63239,0.63222,0.63223,72100000.0
2006-08-10 01:12:00,0.63225,0.63225,0.63216,0.63216,62300000.0
2006-08-10 01:13:00,0.63231,0.63231,0.63223,0.63225,126900000.0
2006-08-10 01:14:00,0.63214,0.63223,0.63212,0.63213,67700001.0
2006-08-10 01:15:00,0.6321,0.63221,0.63188,0.63188,60500000.0
2006-08-10 01:16:00,0.6319,0.632,0.6319,0.632,84700000.0
2006-08-10 01:17:00,0.63204,0.63208,0.6319,0.63198,112800001.0
2006-08-10 01:18:00,0.63198,0.63199,0.63185,0.63193,154099999.0
2006-08-10 01:19:00,0.63184,0.63196,0.63184,0.63194,64099998.0
2006-08-10 01:20:00,0.63194,0.63203,0.63192,0.63203,58099998.0
2006-08-10 01:21:00,0.63197,0.63202,0.63195,0.63202,74800000.0
2006-08-10 01:22:00,0.63188,0.63203,0.63188,0.63198,89000000.0
2006-08-10 01:23:00,0.63191,0.63197,0.6318,0.63183,138600000.0
2006-08-10 01:24:00,0.63183,0.6319,0.63182,0.6319,39600000.0
2006-08-10 01:25:00,0.63181,0.63182,0.63171,0.63182,66500000.0
2006-08-10 01:26:00,0.63194,0.63209,0.63194,0.63209,45400000.0
2006-08-10 01:27:00,0.63206,0.6322,0.63196,0.6322,55300000.0
2006-08-10 01:28:00,0.6322,0.63228,0.63208,0.63225,88600000.0
2006-08-10 01:29:00,0.63238,0.6325,0.63238,0.6325,76600000.0
2006-08-10 01:30:00,0.63268,0.63292,0.63268,0.6327,86100000.0
2006-08-10 01:31:00,0.6329,0.63307,0.63277,0.63289,82900000.0
2006-08-10 01:32:00,0.63283,0.63286,0.63271,0.6328,74100000.0
2006-08-10 01:33:00,0.63272,0.63277,0.63259,0.63267,111100000.0
2006-08-10 01:34:00,0.63271,0.63281,0.63253,0.63254,93700000.0
2006-08-10 01:35:00,0.63258,0.63268,0.63253,0.63268,131200002.0
2006-08-10 01:36:00,0.63289,0.63298,0.63276,0.6329,89299999.0
2006-08-10 01:37:00,0.63305,0.63311,0.63296,0.63306,100900000.0
2006-08-10 01:38:00,0.63316,0.6334,0.63316,0.63333,89999999.0
2006-08-10 01:39:00,0.63321,0.63335,0.63321,0.63328,93200000.0
2006-08-10 01:40:00,0.63341,0.63341,0.63317,0.63317,83100000.0
2006-08-10 01:41:00,0.63328,0.63328,0.6331,0.6331,72500000.0
2006-08-10 01:42:00,0.6331,0.63322,0.63307,0.63316,83600000.0
2006-08-10 01:43:00,0.63328,0.63389,0.63328,0.63362,118900000.0
2006-08-10 01:44:00,0.63342,0.63359,0.63333,0.63355,85099999.0
2006-08-10 01:45:00,0.6336,0.63365,0.63351,0.63359,98799999.0
2006-08-10 01:46:00,0.63346,0.63348,0.63337,0.63341,119900000.0
2006-08-10 01:47:00,0.63348,0.63352,0.6334,0.6334,56900000.0
2006-08-10 01:48:00,0.63333,0.63333,0.63314,0.63319,68200000.0
2006-08-10 01:49:00,0.63333,0.63356,0.63333,0.63355,63800000.0
2006-08-10 01:50:00,0.63361,0.63361,0.63338,0.6335,66700000.0
2006-08-10 01:51:00,0.6336,0.6336,0.63337,0.63344,109900000.0
2006-08-10 01:52:00,0.63338,0.63352,0.63338,0.63352,38100000.0
2006-08-10 01:53:00,0.63355,0.63355,0.63342,0.63344,63700000.0
2006-08-10 01:54:00,0.6334,0.63349,0.63334,0.63349,87200000.0
2006-08-10 01:55:00,0.63341,0.63341,0.63318,0.63331,108600000.0
2006-08-10 01:56:00,0.63337,0.63337,0.6332,0.63325,57300000.0
2006-08-10 01:57:00,0.63317,0.63338,0.63317,0.6333,70100002.0
2006-08-10 01:58:00,0.63326,0.63335,0.63326,0.63335,31900000.0
2006-08-10 01:59:00,0.63318,0.63318,0.63302,0.63304,59100000.0
2006-08-10 02:00:00,0.63309,0.63313,0.63305,0.63306,65200001.0
2006-08-10 02:01:00,0.63277,0.63291,0.63255,0.6326,132800001.0
2006-08-10 02:02:00,0.63259,0.63272,0.63245,0.63272,133699999.0
2006-08-10 02:03:00,0.63256,0.63281,0.63228,0.63233,83500000.0
2006-08-10 02:04:00,0.6323,0.63267,0.6323,0.63262,128799998.0
2006-08-10 02:05:00,0.63244,0.63272,0.63244,0.63263,76199998.0
2006-08-10 02:06:00,0.63236,0.63283,0.63236,0.63283,50000000.0
2006-08-10 02:07:00,0.63274,0.63274,0.63229,0.63259,75500001.0
2006-08-10 02:08:00,0.63267,0.63303,0.63261,0.63292,93199998.0
2006-08-10 02:09:00,0.63271,0.63326,0.63269,0.63326,86400000.0
2006-08-10 02:10:00,0.63314,0.63323,0.63289,0.63312,116399999.0
2006-08-10 02:11:00,0.63323,0.63338,0.63299,0.63325,80500000.0
2006-08-10 02:12:00,0.63302,0.63339,0.63295,0.63323,112000000.0
2006-08-10 02:13:00,0.63309,0.63336,0.63302,0.63327,122999999.0
2006-08-10 02:14:00,0.63321,0.63335,0.63309,0.63315,97300001.0
2006-08-10 02:15:00,0.63303,0.63329,0.63303,0.63323,76299999.0
2006-08-10 02:16:00,0.63316,0.63328,0.63316,0.63323,123199999.0
2006-08-10 02:17:00,0.6332,0.63325,0.6332,0.63325,29600000.0
2006-08-10 02:18:00,0.6331,0.63325,0.6331,0.6332,65200000.0
2006-08-10 02:19:00,0.63319,0.63326,0.63307,0.63308,73700000.0
2006-08-10 02:20:00,0.6332,0.63325,0.63315,0.63317,99800000.0
2006-08-10 02:21:00,0.63312,0.63312,0.63301,0.63301,79700000.0
2006-08-10 02:22:00,0.63295,0.63295,0.63285,0.63293,108400000.0
2006-08-10 02:23:00,0.63277,0.63298,0.63277,0.63289,158400002.0
2006-08-10 02:24:00,0.63295,0.63298,0.63289,0.63295,104200000.0
2006-08-10 02:25:00,0.63292,0.63292,0.63267,0.63283,86000002.0
2006-08-10 02:26:00,0.63287,0.63289,0.63274,0.63274,55400000.0
2006-08-10 02:27:00,0.63282,0.63282,0.63268,0.63268,23100000.0
2006-08-10 02:28:00,0.6328,0.6329,0.6328,0.6329,87299999.0
2006-08-10 02:29:00,0.6329,0.6329,0.63275,0.6328,125199997.0
2006-08-10 02:30:00,0.6329,0.63294,0.63285,0.63294,77599998.0
2006-08-10 02:31:00,0.63295,0.633,0.63285,0.633,113200001.0
2006-08-10 02:32:00,0.6329,0.63298,0.6329,0.63295,82500001.0
2006-08-10 02:33:00,0.63292,0.63292,0.63284,0.63288,11200000.0
2006-08-10 02:34:00,0.63272,0.63283,0.63268,0.63283,103299999.0
2006-08-10 02:35:00,0.63284,0.63295,0.63283,0.63292,73200000.0
2006-08-10 02:36:00,0.63298,0.63329,0.63298,0.63316,65399999.0
2006-08-10 02:37:00,0.63328,0.63331,0.63323,0.63323,57099999.0
2006-08-10 02:38:00,0.63326,0.63327,0.63316,0.63316,110300002.0
2006-08-10 02:39:00,0.63321,0.63347,0.63321,0.63335,84800001.0
2006-08-10 02:40:00,0.63331,0.63348,0.63328,0.63338,100600000.0
2006-08-10 02:41:00,0.63338,0.63338,0.6333,0.6333,35799999.0
2006-08-10 02:42:00,0.63345,0.63345,0.63333,0.63335,80200001.0
2006-08-10 02:43:00,0.63332,0.63342,0.63332,0.63342,31399999.0
2006-08-10 02:44:00,0.63335,0.63335,0.6333,0.6333,51900000.0
2006-08-10 02:45:00,0.63324,0.63328,0.63309,0.63328,116499998.0
2006-08-10 02:46:00,0.63321,0.63341,0.63321,0.63332,54699999.0
2006-08-10 02:47:00,0.63336,0.63343,0.63334,0.63342,49500000.0
2006-08-10 02:48:00,0.63342,0.63343,0.63317,0.63335,109700000.0
2006-08-10 02:49:00,0.6334,0.63357,0.63338,0.6335,129900000.0
2006-08-10 02:50:00,0.63355,0.63355,0.63343,0.63345,58399999.0
2006-08-10 02:51:00,0.63348,0.63352,0.63337,0.6334,94199999.0
2006-08-10 02:52:00,0.63338,0.63346,0.63335,0.63335,86200000.0
2006-08-10 02:53:00,0.63335,0.63345,0.63335,0.63345,38200001.0
2006-08-10 02:54:00,0.63337,0.63348,0.63337,0.63348,65699998.0
2006-08-10 02:55:00,0.63348,0.63348,0.63333,0.63333,39000000.0
2006-08-10 02:56:00,0.63338,0.63346,0.63333,0.63337,74499999.0
2006-08-10 02:57:00,0.63335,0.63343,0.63335,0.63343,78500001.0
2006-08-10 02:58:00,0.63349,0.63362,0.63347,0.63352,119899999.0
2006-08-10 02:59:00,0.63355,0.63356,0.63343,0.63352,69100000.0
2006-08-10 03:00:00,0.63356,0.63363,0.63356,0.6336,71400000.0
2006-08-10 03:01:00,0.63355,0.63355,0.63333,0.6334,98900000.0
2006-08-10 03:02:00,0.63324,0.63338,0.63324,0.63338,77499999.0
2006-08-10 03:03:00,0.63338,0.63338,0.63317,0.63317,122199998.0
2006-08-10 03:04:00,0.63323,0.6333,0.63315,0.63322,92599999.0
2006-08-10 03:05:00,0.6331,0.6333,0.63301,0.6333,106799999.0
2006-08-10 03:06:00,0.63325,0.6333,0.63325,0.6333,42900000.0
2006-08-10 03:07:00,0.63324,0.63324,0.63305,0.63305,56999999.0
2006-08-10 03:08:00,0.63306,0.63321,0.63305,0.63305,131699999.0
2006-08-10 03:09:00,0.6331,0.6331,0.6331,0.6331,10300000.0
2006-08-10 03:10:00,0.63314,0.63326,0.63314,0.63323,106700000.0
2006-08-10 03:11:00,0.63322,0.63325,0.63317,0.6332,88499998.0
2006-08-10 03:12:00,0.63326,0.63335,0.63314,0.6333,97899998.0
2006-08-10 03:13:00,0.63326,0.63326,0.63322,0.63322,18400000.0
2006-08-10 03:14:00,0.6332,0.63325,0.6332,0.63325,61000001.0
2006-08-10 03:15:00,0.63322,0.63322,0.63302,0.63302,86500000.0
2006-08-10 03:16:00,0.63303,0.63311,0.63291,0.633,63400000.0
2006-08-10 03:17:00,0.633,0.63301,0.63289,0.63289,35000000.0
2006-08-10 03:18:00,0.63294,0.63305,0.63294,0.63302,107599998.0
2006-08-10 03:19:00,0.63292,0.63312,0.63292,0.633,107400000.0
2006-08-10 03:20:00,0.63303,0.63314,0.63301,0.63309,139500003.0
2006-08-10 03:21:00,0.63304,0.63306,0.63304,0.63306,32700000.0
2006-08-10 03:22:00,0.6329,0.633,0.6329,0.63295,40700000.0
2006-08-10 03:23:00,0.63292,0.63296,0.63272,0.63284,65799999.0
2006-08-10 03:24:00,0.63294,0.633,0.63283,0.633,106900000.0
2006-08-10 03:25:00,0.6331,0.63313,0.63307,0.63313,128700002.0
2006-08-10 03:26:00,0.63301,0.63312,0.63292,0.63307,89000000.0
2006-08-10 03:27:00,0.63313,0.63326,0.63313,0.63325,61300001.0
2006-08-10 03:28:00,0.63311,0.63311,0.63283,0.63294,57499999.0
2006-08-10 03:29:00,0.63282,0.63282,0.63222,0.63236,108000003.0
2006-08-10 03:30:00,0.63234,0.63296,0.63234,0.63285,136100001.0
2006-08-10 03:31:00,0.633,0.63317,0.63255,0.63298,115699997.0
2006-08-10 03:32:00,0.63282,0.63282,0.63241,0.63266,117400000.0
2006-08-10 03:33:00,0.63264,0.63272,0.6325,0.63272,68700000.0
2006-08-10 03:34:00,0.63286,0.63307,0.63276,0.63293,110000002.0
2006-08-10 03:35:00,0.63289,0.63289,0.63229,0.63237,101199999.0
2006-08-10 03:36:00,0.63237,0.63237,0.63159,0.6322,125799999.0
2006-08-10 03:37:00,0.63235,0.63237,0.63225,0.63234,49400000.0
2006-08-10 03:38:00,0.63244,0.63254,0.63238,0.63248,135400002.0
2006-08-10 03:39:00,0.63238,0.63238,0.63216,0.63227,73799998.0
2006-08-10 03:40:00,0.63222,0.63244,0.63222,0.63244,83199999.0
2006-08-10 03:41:00,0.63242,0.63257,0.63239,0.63247,113200001.0
2006-08-10 03:42:00,0.63236,0.63247,0.63222,0.63244,78299999.0
2006-08-10 03:43:00,0.63235,0.6324,0.6322,0.63232,48600000.0
2006-08-10 03:44:00,0.63245,0.63272,0.63245,0.63248,89100000.0
2006-08-10 03:45:00,0.63251,0.63261,0.63241,0.63245,104600000.0
2006-08-10 03:46:00,0.63242,0.63247,0.63219,0.63242,78200001.0
2006-08-10 03:47:00,0.63243,0.63246,0.63241,0.63246,42100000.0
2006-08-10 03:48:00,0.63225,0.63257,0.6322,0.63257,80600001.0
2006-08-10 03:49:00,0.63267,0.63305,0.63267,0.63303,97099999.0
2006-08-10 03:50:00,0.63313,0.63349,0.63291,0.63291,72299999.0
2006-08-10 03:51:00,0.63284,0.63308,0.63281,0.63305,96100000.0
2006-08-10 03:52:00,0.63309,0.63318,0.63305,0.63318,105200000.0
2006-08-10 03:53:00,0.63311,0.63317,0.63311,0.63315,37599999.0
2006-08-10 03:54:00,0.63308,0.63335,0.63306,0.63335,68600001.0
2006-08-10 03:55:00,0.63322,0.63327,0.63311,0.63327,103200000.0
2006-08-10 03:56:00,0.63323,0.6334,0.63323,0.6334,61300000.0
2006-08-10 03:57:00,0.63341,0.6336,0.63341,0.63353,82300001.0
2006-08-10 03:58:00,0.63346,0.6335,0.63337,0.63347,127600000.0
2006-08-10 03:59:00,0.63348,0.63375,0.63343,0.63365,84400000.0
2006-08-10 04:00:00,0.63357,0.6336,0.63349,0.6336,58299999.0
2006-08-10 04:01:00,0.63358,0.63373,0.63358,0.6337,77500001.0
2006-08-10 04:02:00,0.63363,0.63371,0.6336,0.63368,104899999.0
2006-08-10 04:03:00,0.63354,0.63354,0.63345,0.63345,130299999.0
2006-08-10 04:04:00,0.6335,0.63355,0.6335,0.6335,53300000.0
2006-08-10 04:05:00,0.63345,0.63356,0.63345,0.63345,40400000.0
2006-08-10 04:06:00,0.63342,0.63342,0.63327,0.63331,112799999.0
2006-08-10 04:07:00,0.63332,0.63335,0.63322,0.63331,89200000.0
2006-08-10 04:08:00,0.63342,0.63342,0.63311,0.63317,70500000.0
2006-08-10 04:09:00,0.63324,0.6333,0.63321,0.6333,105100000.0
2006-08-10 04:10:00,0.63325,0.63337,0.6332,0.63325,86699998.0
2006-08-10 04:11:00,0.63336,0.63342,0.63336,0.63342,57500000.0
2006-08-10 04:12:00,0.63341,0.63344,0.63335,0.63344,94999998.0
2006-08-10 04:13:00,0.63347,0.63349,0.63334,0.63337,106100001.0
2006-08-10 04:14:00,0.63345,0.63351,0.63332,0.63332,56899999.0
2006-08-10 04:15:00,0.6334,0.6335,0.6334,0.63345,126399999.0
2006-08-10 04:16:00,0.63339,0.63341,0.63315,0.63319,68700000.0
2006-08-10 04:17:00,0.63328,0.6333,0.63318,0.63322,76800000.0
2006-08-10 04:18:00,0.63326,0.63329,0.63322,0.63329,59099999.0
2006-08-10 04:19:00,0.63313,0.63322,0.63301,0.63322,52199999.0
2006-08-10 04:20:00,0.63322,0.63332,0.63322,0.63332,28200000.0
2006-08-10 04:21:00,0.6334,0.63347,0.63329,0.63336,150599999.0
2006-08-10 04:22:00,0.63337,0.63354,0.63337,0.63339,84500000.0
2006-08-10 04:23:00,0.63342,0.63342,0.63334,0.6334,63699999.0
2006-08-10 04:24:00,0.63339,0.63342,0.6333,0.6333,103600002.0
2006-08-10 04:25:00,0.63337,0.63348,0.63337,0.6334,90299998.0
2006-08-10 04:26:00,0.63335,0.6334,0.6333,0.6333,66900000.0
2006-08-10 04:27:00,0.63341,0.63341,0.6332,0.63332,55600000.0
2006-08-10 04:28:00,0.63342,0.63342,0.63328,0.6334,110700000.0
2006-08-10 04:29:00,0.63342,0.63353,0.63342,0.6335,97300000.0
2006-08-10 04:30:00,0.63345,0.63348,0.63336,0.6334,123800001.0
2006-08-10 04:31:00,0.63335,0.63352,0.63335,0.63339,54400000.0
2006-08-10 04:32:00,0.6333,0.63345,0.6333,0.63338,119600001.0
2006-08-10 04:33:00,0.63335,0.6334,0.63332,0.63335,97999999.0
2006-08-10 04:34:00,0.63338,0.63338,0.63332,0.63332,7900000.0
2006-08-10 04:35:00,0.63327,0.63337,0.63312,0.63327,104699998.0
2006-08-10 04:36:00,0.63324,0.63325,0.63316,0.6332,55100000.0
2006-08-10 04:37:00,0.63315,0.63315,0.6331,0.6331,41500000.0
2006-08-10 04:38:00,0.63318,0.63322,0.63305,0.63322,62900000.0
2006-08-10 04:39:00,0.63323,0.63334,0.63323,0.63333,55400001.0
2006-08-10 04:40:00,0.63331,0.63331,0.63321,0.63321,80000000.0
2006-08-10 04:41:00,0.63325,0.63325,0.63315,0.6332,42200000.0
2006-08-10 04:42:00,0.63325,0.63325,0.63315,0.63323,105400001.0
2006-08-10 04:43:00,0.6332,0.6333,0.63317,0.6333,19200000.0
2006-08-10 04:44:00,0.6332,0.63327,0.63315,0.63315,96400000.0
2006-08-10 04:45:00,0.63316,0.63324,0.63315,0.63324,73500000.0
2006-08-10 04:46:00,0.63323,0.63323,0.63305,0.63308,138599998.0
2006-08-10 04:47:00,0.63315,0.63323,0.63312,0.63318,134599999.0
2006-08-10 04:48:00,0.6332,0.63327,0.63313,0.63321,60899999.0
2006-08-10 04:49:00,0.63322,0.63328,0.63313,0.63319,94799999.0
2006-08-10 04:50:00,0.63329,0.63334,0.63325,0.63334,70099999.0
2006-08-10 04:51:00,0.63335,0.63335,0.63325,0.63325,83700001.0
2006-08-10 04:52:00,0.6333,0.63335,0.6333,0.63335,30199999.0
2006-08-10 04:53:00,0.63338,0.63342,0.63329,0.63342,56500000.0
2006-08-10 04:54:00,0.63329,0.63329,0.63324,0.63328,35800000.0
2006-08-10 04:55:00,0.63325,0.63325,0.63315,0.6332,67599999.0
2006-08-10 04:56:00,0.63315,0.63325,0.63315,0.63325,81700000.0
2006-08-10 04:57:00,0.63325,0.63325,0.633,0.6332,97200000.0
2006-08-10 04:58:00,0.63315,0.6334,0.63315,0.63324,106500000.0
2006-08-10 04:59:00,0.63334,0.63336,0.63314,0.63323,63900000.0
2006-08-10 05:00:00,0.63323,0.63326,0.63318,0.63326,65400001.0
2006-08-10 05:01:00,0.63319,0.63324,0.63303,0.63324,86500000.0
2006-08-10 05:02:00,0.63334,0.63334,0.63328,0.63328,16800000.0
2006-08-10 05:03:00,0.63331,0.63331,0.63313,0.63317,95500000.0
2006-08-10 05:04:00,0.63327,0.63338,0.63315,0.63322,119600001.0
2006-08-10 05:05:00,0.63319,0.6333,0.63312,0.6332,83300000.0
2006-08-10 05:06:00,0.63329,0.63329,0.63318,0.63324,79300000.0
2006-08-10 05:07:00,0.63325,0.6333,0.63317,0.63325,48900000.0
2006-08-10 05:08:00,0.6333,0.63335,0.6332,0.63325,115299998.0
2006-08-10 05:09:00,0.6333,0.6333,0.63317,0.63326,62399999.0
2006-08-10 05:10:00,0.6332,0.6332,0.6332,0.6332,27999999.0
2006-08-10 05:11:00,0.63321,0.63332,0.63317,0.63332,102300000.0
2006-08-10 05:12:00,0.6333,0.6334,0.6333,0.6333,41000000.0
2006-08-10 05:13:00,0.6333,0.63335,0.63317,0.6333,65700000.0
2006-08-10 05:14:00,0.6333,0.63335,0.63325,0.63335,111499999.0
2006-08-10 05:15:00,0.6333,0.6333,0.63325,0.63325,53800002.0
2006-08-10 05:16:00,0.63325,0.63335,0.63325,0.6333,99900000.0
2006-08-10 05:17:00,0.63337,0.63348,0.63336,0.63348,100600001.0
2006-08-10 05:18:00,0.63342,0.63342,0.63314,0.63325,62299999.0
2006-08-10 05:19:00,0.63327,0.63342,0.6332,0.63342,58900000.0
2006-08-10 05:20:00,0.63335,0.6334,0.6333,0.6333,45700000.0
2006-08-10 05:21:00,0.6334,0.6334,0.63323,0.6334,49900000.0
2006-08-10 05:22:00,0.63336,0.63343,0.63328,0.63328,36800000.0
2006-08-10 05:23:00,0.63335,0.63335,0.63328,0.63328,38300000.0
2006-08-10 05:24:00,0.6334,0.6334,0.6333,0.63335,96099999.0
2006-08-10 05:25:00,0.63326,0.6335,0.63326,0.63339,122600000.0
2006-08-10 05:26:00,0.63331,0.6334,0.63329,0.6334,45800000.0
2006-08-10 05:27:00,0.63347,0.63351,0.63333,0.6335,86299999.0
2006-08-10 05:28:00,0.63352,0.63352,0.63337,0.63339,59000000.0
2006-08-10 05:29:00,0.6333,0.63355,0.63325,0.63355,73100000.0
2006-08-10 05:30:00,0.6335,0.6335,0.63302,0.63302,70300000.0
2006-08-10 05:31:00,0.63294,0.6332,0.63294,0.6332,87500001.0
2006-08-10 05:32:00,0.63313,0.63324,0.63307,0.63317,37700000.0
2006-08-10 05:33:00,0.63323,0.63344,0.63322,0.63323,184600003.0
2006-08-10 05:34:00,0.63325,0.63327,0.63307,0.63321,103500001.0
2006-08-10 05:35:00,0.63325,0.63325,0.63307,0.63311,109400000.0
2006-08-10 05:36:00,0.63321,0.63332,0.63307,0.63331,75100000.0
2006-08-10 05:37:00,0.63332,0.63333,0.63328,0.63328,63000000.0
2006-08-10 05:38:00,0.63329,0.63341,0.63323,0.63341,92299999.0
2006-08-10 05:39:00,0.63348,0.63348,0.63341,0.63343,75400000.0
2006-08-10 05:40:00,0.6334,0.6334,0.63319,0.63326,74300000.0
2006-08-10 05:41:00,0.63326,0.6333,0.63326,0.63329,63500000.0
2006-08-10 05:42:00,0.63338,0.63347,0.63331,0.63347,122800000.0
2006-08-10 05:43:00,0.63337,0.63346,0.63337,0.6334,85499997.0
2006-08-10 05:44:00,0.63344,0.63346,0.63331,0.63331,84100001.0
2006-08-10 05:45:00,0.63326,0.63326,0.63302,0.63314,57300000.0
2006-08-10 05:46:00,0.63303,0.63303,0.63293,0.63293,67300000.0
2006-08-10 05:47:00,0.63297,0.63314,0.63297,0.63301,79800001.0
2006-08-10 05:48:00,0.6332,0.6332,0.63298,0.63306,43600000.0
2006-08-10 05:49:00,0.63312,0.63318,0.63307,0.63318,27500000.0
2006-08-10 05:50:00,0.63311,0.63317,0.63295,0.63295,106900001.0
2006-08-10 05:51:00,0.63305,0.63305,0.63295,0.63295,48100000.0
2006-08-10 05:52:00,0.63305,0.63305,0.63295,0.633,68600000.0
2006-08-10 05:53:00,0.63301,0.63308,0.63296,0.63296,74500000.0
2006-08-10 05:54:00,0.63297,0.63323,0.63297,0.63305,51600000.0
2006-08-10 05:55:00,0.63305,0.63307,0.63291,0.633,108400000.0
2006-08-10 05:56:00,0.63301,0.63305,0.63296,0.63305,49400000.0
2006-08-10 05:57:00,0.633,0.63315,0.633,0.633,139600002.0
2006-08-10 05:58:00,0.63304,0.63312,0.63303,0.63308,93000000.0
2006-08-10 05:59:00,0.63325,0.63325,0.6331,0.63315,63699999.0
2006-08-10 06:00:00,0.63306,0.63313,0.63306,0.63313,45299998.0
2006-08-10 06:01:00,0.6332,0.6332,0.63305,0.63315,67600000.0
2006-08-10 06:02:00,0.63313,0.6332,0.63303,0.63315,116399999.0
2006-08-10 06:03:00,0.63315,0.63327,0.63307,0.63327,65800000.0
2006-08-10 06:04:00,0.6333,0.6333,0.63322,0.63322,60600000.0
2006-08-10 06:05:00,0.6333,0.6333,0.63325,0.6333,105900002.0
2006-08-10 06:06:00,0.63325,0.63328,0.63321,0.63328,86399999.0
2006-08-10 06:07:00,0.63333,0.63335,0.63325,0.63327,71300000.0
2006-08-10 06:08:00,0.6333,0.6334,0.6333,0.63335,41800000.0
2006-08-10 06:09:00,0.6333,0.63335,0.6332,0.63335,128300000.0
2006-08-10 06:10:00,0.63333,0.63345,0.63325,0.63332,88600002.0
2006-08-10 06:11:00,0.63327,0.63335,0.63327,0.63335,14200000.0
2006-08-10 06:12:00,0.63335,0.63335,0.63325,0.63325,23999999.0
2006-08-10 06:13:00,0.6333,0.63335,0.6333,0.6333,51800001.0
2006-08-10 06:14:00,0.63332,0.63343,0.63332,0.63342,114800001.0
2006-08-10 06:15:00,0.63344,0.63344,0.63331,0.63331,30300000.0
2006-08-10 06:16:00,0.63326,0.63338,0.63316,0.63338,72600002.0
2006-08-10 06:17:00,0.63335,0.63337,0.63325,0.6333,77399999.0
2006-08-10 06:18:00,0.63319,0.63337,0.63319,0.63325,129400000.0
2006-08-10 06:19:00,0.63323,0.63324,0.63323,0.63324,35900000.0
2006-08-10 06:20:00,0.6331,0.63315,0.6331,0.63315,67000000.0
2006-08-10 06:21:00,0.6332,0.6332,0.63315,0.6332,35800001.0
2006-08-10 06:22:00,0.63315,0.63315,0.63313,0.63313,54300001.0
2006-08-10 06:23:00,0.63315,0.63315,0.6329,0.6331,84499998.0
2006-08-10 06:24:00,0.63313,0.63315,0.63305,0.6331,90400001.0
2006-08-10 06:25:00,0.63311,0.63327,0.63311,0.63317,68100000.0
2006-08-10 06:26:00,0.63317,0.63325,0.63317,0.6332,55500000.0
2006-08-10 06:27:00,0.6332,0.63332,0.63318,0.63318,138600000.0
2006-08-10 06:28:00,0.63318,0.63326,0.63315,0.63326,82899999.0
2006-08-10 06:29:00,0.63325,0.6333,0.63325,0.6333,82700002.0
2006-08-10 06:30:00,0.63322,0.63328,0.63315,0.63315,12900000.0
2006-08-10 06:31:00,0.6332,0.63325,0.63315,0.6332,59300000.0
2006-08-10 06:32:00,0.63323,0.63323,0.63299,0.63306,129100000.0
2006-08-10 06:33:00,0.63291,0.63327,0.63291,0.63327,79200000.0
2006-08-10 06:34:00,0.63327,0.63338,0.63327,0.63332,27200000.0
2006-08-10 06:35:00,0.63332,0.6334,0.6333,0.6334,74000000.0
2006-08-10 06:36:00,0.63325,0.63341,0.63325,0.63341,100600001.0
2006-08-10 06:37:00,0.63335,0.63337,0.63333,0.63337,55600000.0
2006-08-10 06:38:00,0.63331,0.63338,0.63329,0.63335,55700000.0
2006-08-10 06:39:00,0.63345,0.63345,0.63338,0.6334,39000000.0
2006-08-10 06:40:00,0.63332,0.6334,0.63332,0.63335,46300000.0
2006-08-10 06:41:00,0.63331,0.63334,0.63322,0.6333,69399999.0
2006-08-10 06:42:00,0.63315,0.63335,0.63315,0.63335,50099999.0
2006-08-10 06:43:00,0.63332,0.63341,0.63331,0.6334,86400001.0
2006-08-10 06:44:00,0.63335,0.63342,0.63328,0.63337,134299998.0
2006-08-10 06:45:00,0.63326,0.63326,0.63314,0.63315,83300002.0
2006-08-10 06:46:00,0.6331,0.6331,0.633,0.6331,116200000.0
2006-08-10 06:47:00,0.63301,0.63309,0.63292,0.63292,116599999.0
2006-08-10 06:48:00,0.63292,0.63308,0.63288,0.63308,46900000.0
2006-08-10 06:49:00,0.63293,0.63302,0.63293,0.63302,19199999.0
2006-08-10 06:50:00,0.63303,0.63303,0.63296,0.63298,57800001.0
2006-08-10 06:51:00,0.63305,0.63305,0.63295,0.63295,39300000.0
2006-08-10 06:52:00,0.63292,0.63292,0.63265,0.63287,144800000.0
2006-08-10 06:53:00,0.63285,0.63298,0.63278,0.63293,46800001.0
2006-08-10 06:54:00,0.6329,0.63293,0.6329,0.6329,47700000.0
2006-08-10 06:55:00,0.6329,0.633,0.6329,0.6329,82700000.0
2006-08-10 06:56:00,0.63295,0.63295,0.63285,0.6329,62600000.0
2006-08-10 06:57:00,0.63294,0.63307,0.63285,0.63307,131500003.0
2006-08-10 06:58:00,0.63286,0.63317,0.63286,0.63299,113100001.0
2006-08-10 06:59:00,0.63281,0.63296,0.63281,0.6329,149300000.0
2006-08-10 07:00:00,0.63289,0.63305,0.63289,0.63303,70299999.0
2006-08-10 07:01:00,0.63312,0.63313,0.63312,0.63313,17100000.0
2006-08-10 07:02:00,0.63315,0.63321,0.63309,0.63317,114500001.0
2006-08-10 07:03:00,0.63327,0.63327,0.63323,0.63325,34300000.0
2006-08-10 07:04:00,0.6332,0.6333,0.6332,0.6333,10800000.0
2006-08-10 07:05:00,0.63327,0.63337,0.63327,0.63335,85200000.0
2006-08-10 07:06:00,0.63335,0.63338,0.63328,0.63338,101000002.0
2006-08-10 07:07:00,0.63346,0.63346,0.63332,0.63338,65800000.0
2006-08-10 07:08:00,0.63346,0.63348,0.63323,0.63345,88999998.0
2006-08-10 07:09:00,0.63337,0.63356,0.63337,0.6335,86599998.0
2006-08-10 07:10:00,0.63347,0.63347,0.63338,0.6334,79699998.0
2006-08-10 07:11:00,0.63312,0.63342,0.63312,0.63342,56700000.0
2006-08-10 07:12:00,0.63348,0.63357,0.63348,0.63355,54100000.0
2006-08-10 07:13:00,0.63358,0.63358,0.63347,0.63349,53200000.0
2006-08-10 07:14:00,0.63324,0.6336,0.63324,0.6336,119700001.0
2006-08-10 07:15:00,0.63352,0.63364,0.63346,0.6335,66599999.0
2006-08-10 07:16:00,0.63358,0.6337,0.63358,0.63365,75500001.0
2006-08-10 07:17:00,0.63362,0.63385,0.6336,0.63385,70800000.0
2006-08-10 07:18:00,0.63387,0.63387,0.63366,0.63375,115399996.0
2006-08-10 07:19:00,0.63354,0.63354,0.63331,0.63331,16400000.0
2006-08-10 07:20:00,0.63324,0.63365,0.63324,0.63365,46900001.0
2006-08-10 07:21:00,0.63341,0.63341,0.63316,0.63317,45400000.0
2006-08-10 07:22:00,0.63328,0.63335,0.63326,0.63335,100400000.0
2006-08-10 07:23:00,0.63325,0.63338,0.63325,0.63338,57099999.0
2006-08-10 07:24:00,0.63335,0.63335,0.6332,0.6332,72700000.0
2006-08-10 07:25:00,0.63335,0.6334,0.63332,0.63338,97300003.0
2006-08-10 07:26:00,0.6333,0.63333,0.63327,0.63327,55599999.0
2006-08-10 07:27:00,0.63331,0.63334,0.63329,0.63332,70199999.0
2006-08-10 07:28:00,0.63327,0.63333,0.63327,0.63333,31600000.0
2006-08-10 07:29:00,0.63337,0.63347,0.63326,0.63335,101399999.0
2006-08-10 07:30:00,0.6333,0.6334,0.6333,0.6334,72100001.0
2006-08-10 07:31:00,0.63335,0.63337,0.63328,0.63337,60500000.0
2006-08-10 07:32:00,0.63332,0.63332,0.63318,0.63318,109800000.0
2006-08-10 07:33:00,0.6332,0.6333,0.63315,0.6333,107899999.0
2006-08-10 07:34:00,0.63302,0.63338,0.63302,0.63324,74400000.0
2006-08-10 07:35:00,0.63307,0.63313,0.63302,0.63302,41299999.0
2006-08-10 07:36:00,0.63309,0.63325,0.63309,0.63321,109199999.0
2006-08-10 07:37:00,0.63323,0.63327,0.63315,0.6332,125999998.0
2006-08-10 07:38:00,0.63316,0.63316,0.63278,0.63297,102800000.0
2006-08-10 07:39:00,0.63294,0.63302,0.63294,0.63302,68200000.0
2006-08-10 07:40:00,0.6329,0.63307,0.6329,0.63301,104700000.0
2006-08-10 07:41:00,0.63303,0.63307,0.63293,0.63297,101400002.0
2006-08-10 07:42:00,0.63302,0.63305,0.63295,0.63302,112400001.0
2006-08-10 07:43:00,0.63303,0.6331,0.63285,0.63285,134599997.0
2006-08-10 07:44:00,0.63286,0.63296,0.63285,0.63296,47000000.0
2006-08-10 07:45:00,0.63301,0.63313,0.63296,0.63301,140100000.0
2006-08-10 07:46:00,0.63308,0.63317,0.63308,0.63317,58100000.0
2006-08-10 07:47:00,0.63325,0.63328,0.63317,0.63326,47299999.0
2006-08-10 07:48:00,0.63337,0.63346,0.63327,0.63346,58900000.0
2006-08-10 07:49:00,0.63342,0.63352,0.63341,0.63352,96400001.0
2006-08-10 07:50:00,0.6335,0.63355,0.63335,0.63343,80300000.0
2006-08-10 07:51:00,0.63345,0.63356,0.63343,0.63345,123500000.0
2006-08-10 07:52:00,0.63353,0.63353,0.63345,0.63345,40599999.0
2006-08-10 07:53:00,0.63344,0.63347,0.63337,0.63337,26300000.0
2006-08-10 07:54:00,0.63338,0.63345,0.6333,0.63338,94900000.0
2006-08-10 07:55:00,0.6334,0.6334,0.63335,0.63335,39800001.0
2006-08-10 07:56:00,0.63337,0.63345,0.63337,0.6334,84400002.0
2006-08-10 07:57:00,0.63345,0.63349,0.63337,0.63349,94900000.0
2006-08-10 07:58:00,0.63354,0.63366,0.63348,0.6335,60400000.0
2006-08-10 07:59:00,0.63347,0.63362,0.63347,0.63355,88400000.0
2006-08-10 08:00:00,0.63345,0.63371,0.63341,0.6336,78900000.0
2006-08-10 08:01:00,0.63371,0.63387,0.63369,0.6338,124200003.0
2006-08-10 08:02:00,0.63379,0.63379,0.63342,0.63342,74900000.0
2006-08-10 08:03:00,0.63335,0.6335,0.63329,0.6335,67499999.0
2006-08-10 08:04:00,0.63355,0.63355,0.6335,0.6335,31200000.0
2006-08-10 08:05:00,0.63353,0.63355,0.63335,0.63335,66100000.0
2006-08-10 08:06:00,0.63346,0.63354,0.63345,0.63347,133399999.0
2006-08-10 08:07:00,0.63338,0.63357,0.63338,0.63352,66100000.0
2006-08-10 08:08:00,0.63353,0.63355,0.63343,0.63355,129699998.0
2006-08-10 08:09:00,0.63358,0.63371,0.63355,0.63356,84100001.0
2006-08-10 08:10:00,0.63368,0.63377,0.63368,0.6337,33400000.0
2006-08-10 08:11:00,0.63386,0.63395,0.63372,0.63385,116699999.0
2006-08-10 08:12:00,0.63369,0.63388,0.63365,0.63388,116999999.0
2006-08-10 08:13:00,0.63396,0.63403,0.6339,0.63403,94400000.0
2006-08-10 08:14:00,0.63392,0.63392,0.63376,0.63378,99600000.0
2006-08-10 08:15:00,0.63391,0.634,0.63384,0.63384,77799999.0
2006-08-10 08:16:00,0.6339,0.6344,0.6339,0.6344,61300000.0
2006-08-10 08:17:00,0.63436,0.63445,0.63414,0.63421,107499999.0
2006-08-10 08:18:00,0.63416,0.63428,0.63416,0.63428,99699998.0
2006-08-10 08:19:00,0.63441,0.63442,0.6343,0.63432,104799998.0
2006-08-10 08:20:00,0.63438,0.6344,0.63425,0.6343,132400001.0
2006-08-10 08:21:00,0.63418,0.63434,0.63418,0.63431,60200000.0
2006-08-10 08:22:00,0.63435,0.63436,0.63421,0.6343,111099999.0
2006-08-10 08:23:00,0.63429,0.63437,0.63421,0.63421,135500000.0
2006-08-10 08:24:00,0.63406,0.63406,0.63378,0.63382,61899999.0
2006-08-10 08:25:00,0.63375,0.63375,0.63353,0.63366,79399999.0
2006-08-10 08:26:00,0.63378,0.63378,0.6337,0.6337,110700000.0
2006-08-10 08:27:00,0.6337,0.63386,0.6337,0.63381,61700002.0
2006-08-10 08:28:00,0.63384,0.63404,0.63384,0.63395,93299999.0
2006-08-10 08:29:00,0.63393,0.63406,0.63384,0.63384,73999999.0
2006-08-10 08:30:00,0.6339,0.63394,0.63378,0.63378,150999996.0
2006-08-10 08:31:00,0.63377,0.63377,0.63352,0.63352,45900000.0
2006-08-10 08:32:00,0.6334,0.6334,0.63279,0.63318,117600000.0
2006-08-10 08:33:00,0.63318,0.63331,0.63311,0.63325,74899999.0
2006-08-10 08:34:00,0.63333,0.6334,0.63328,0.6333,127399999.0
2006-08-10 08:35:00,0.6332,0.6332,0.6332,0.6332,34300000.0
2006-08-10 08:36:00,0.63317,0.6333,0.6331,0.6331,42800000.0
2006-08-10 08:37:00,0.63328,0.63328,0.63316,0.63316,34200000.0
2006-08-10 08:38:00,0.63324,0.63329,0.63319,0.63329,81800001.0
2006-08-10 08:39:00,0.63325,0.63332,0.63325,0.63325,58300000.0
2006-08-10 08:40:00,0.63326,0.63337,0.63325,0.63325,127200004.0
2006-08-10 08:41:00,0.63323,0.63332,0.63305,0.63305,74499999.0
2006-08-10 08:42:00,0.63318,0.63318,0.63311,0.63311,42800000.0
2006-08-10 08:43:00,0.63307,0.63323,0.63303,0.63307,156500001.0
2006-08-10 08:44:00,0.63318,0.63321,0.63314,0.63314,49400001.0
2006-08-10 08:45:00,0.63326,0.6334,0.63326,0.6334,53700000.0
2006-08-10 08:46:00,0.63349,0.63367,0.63332,0.63367,61300001.0
2006-08-10 08:47:00,0.63378,0.63378,0.63366,0.63366,107200002.0
2006-08-10 08:48:00,0.6335,0.63359,0.6335,0.63352,55800000.0
2006-08-10 08:49:00,0.63351,0.63353,0.63341,0.63341,68900001.0
2006-08-10 08:50:00,0.63343,0.63353,0.63336,0.63353,70800001.0
2006-08-10 08:51:00,0.63355,0.63355,0.63345,0.63345,43300000.0
2006-08-10 08:52:00,0.63353,0.63356,0.63347,0.63349,171599997.0
2006-08-10 08:53:00,0.63352,0.63352,0.63333,0.63335,63700000.0
2006-08-10 08:54:00,0.63337,0.63338,0.63328,0.63328,99300000.0
2006-08-10 08:55:00,0.63328,0.63333,0.63321,0.63333,113000003.0
2006-08-10 08:56:00,0.63334,0.6335,0.6332,0.63323,57599999.0
2006-08-10 08:57:00,0.63347,0.63347,0.63343,0.63345,19400000.0
2006-08-10 08:58:00,0.63354,0.63361,0.6335,0.6335,104900001.0
2006-08-10 08:59:00,0.6336,0.63367,0.63358,0.63367,42300000.0
2006-08-10 09:00:00,0.63364,0.6339,0.63364,0.6339,74500002.0
2006-08-10 09:01:00,0.63379,0.634,0.63375,0.634,38000000.0
2006-08-10 09:02:00,0.63402,0.63408,0.63393,0.63406,52600000.0
2006-08-10 09:03:00,0.63409,0.63429,0.63409,0.63424,67299998.0
2006-08-10 09:04:00,0.63437,0.63437,0.63424,0.63433,113500001.0
2006-08-10 09:05:00,0.63425,0.63433,0.63425,0.63433,65799998.0
2006-08-10 09:06:00,0.63425,0.63433,0.63425,0.6343,46999998.0
2006-08-10 09:07:00,0.63423,0.63425,0.63411,0.63411,56700000.0
2006-08-10 09:08:00,0.6342,0.63421,0.63411,0.63411,66299999.0
2006-08-10 09:09:00,0.63407,0.63413,0.63403,0.6341,137800000.0
2006-08-10 09:10:00,0.6341,0.63411,0.63392,0.63403,92599998.0
2006-08-10 09:11:00,0.63413,0.63413,0.63403,0.63404,86500002.0
2006-08-10 09:12:00,0.63402,0.63411,0.63402,0.63411,47300000.0
2006-08-10 09:13:00,0.63411,0.63412,0.63402,0.63408,79400001.0
2006-08-10 09:14:00,0.63417,0.63417,0.63403,0.63405,35800000.0
2006-08-10 09:15:00,0.634,0.6341,0.634,0.634,89800000.0
2006-08-10 09:16:00,0.63405,0.63409,0.63402,0.63409,61300000.0
2006-08-10 09:17:00,0.63401,0.63411,0.63392,0.63392,91099999.0
2006-08-10 09:18:00,0.634,0.63405,0.63395,0.634,94200000.0
2006-08-10 09:19:00,0.634,0.63405,0.634,0.63405,36499999.0
2006-08-10 09:20:00,0.63398,0.63402,0.63389,0.63398,89700001.0
2006-08-10 09:21:00,0.63387,0.63387,0.63373,0.63373,101499998.0
2006-08-10 09:22:00,0.63385,0.63398,0.63377,0.6338,107699999.0
2006-08-10 09:23:00,0.63378,0.63381,0.63368,0.63379,91099999.0
2006-08-10 09:24:00,0.6337,0.6337,0.63357,0.63357,27200000.0
2006-08-10 09:25:00,0.63355,0.63355,0.63335,0.63335,43200000.0
2006-08-10 09:26:00,0.63325,0.63329,0.63313,0.63329,111600000.0
2006-08-10 09:27:00,0.63342,0.6335,0.63335,0.63335,81999998.0
2006-08-10 09:28:00,0.63338,0.63338,0.63301,0.63301,47300000.0
2006-08-10 09:29:00,0.63294,0.63294,0.63269,0.63285,100400002.0
2006-08-10 09:30:00,0.63285,0.63297,0.63285,0.63297,65900001.0
2006-08-10 09:31:00,0.63295,0.63301,0.63286,0.63301,112999999.0
2006-08-10 09:32:00,0.63295,0.63295,0.63285,0.63285,74899999.0
2006-08-10 09:33:00,0.6329,0.63303,0.6329,0.63302,90899999.0
2006-08-10 09:34:00,0.63302,0.63303,0.63295,0.63301,55000000.0
2006-08-10 09:35:00,0.633,0.63312,0.63292,0.63312,101400000.0
2006-08-10 09:36:00,0.63297,0.63311,0.63297,0.633,63500000.0
2006-08-10 09:37:00,0.63308,0.6331,0.63298,0.633,91600000.0
2006-08-10 09:38:00,0.63309,0.63317,0.63302,0.63302,59300000.0
2006-08-10 09:39:00,0.63318,0.63322,0.63315,0.63318,24400000.0
2006-08-10 09:40:00,0.63312,0.63312,0.63287,0.63287,53999999.0
2006-08-10 09:41:00,0.63281,0.63295,0.63269,0.63276,115999997.0
2006-08-10 09:42:00,0.63256,0.6326,0.6324,0.6324,53499999.0
2006-08-10 09:43:00,0.63235,0.63237,0.63201,0.6322,80100000.0
2006-08-10 09:44:00,0.63221,0.63235,0.63218,0.63235,117999999.0
2006-08-10 09:45:00,0.63228,0.6324,0.63201,0.6324,86000001.0
2006-08-10 09:46:00,0.63239,0.63242,0.63218,0.63218,47000000.0
2006-08-10 09:47:00,0.63216,0.63218,0.63204,0.63218,36200000.0
2006-08-10 09:48:00,0.63207,0.6321,0.63195,0.63195,39000000.0
2006-08-10 09:49:00,0.63192,0.63203,0.63192,0.63193,44699999.0
2006-08-10 09:50:00,0.6318,0.6318,0.63163,0.63168,34700000.0
2006-08-10 09:51:00,0.63163,0.63163,0.6314,0.63145,66100000.0
2006-08-10 09:52:00,0.63135,0.63159,0.63135,0.63152,124700000.0
2006-08-10 09:53:00,0.63154,0.63154,0.63149,0.63153,107400000.0
2006-08-10 09:54:00,0.63145,0.63157,0.63138,0.63157,103700000.0
2006-08-10 09:55:00,0.63147,0.63156,0.63136,0.63145,47600000.0
2006-08-10 09:56:00,0.63148,0.63148,0.63141,0.63145,84599999.0
2006-08-10 09:57:00,0.63141,0.63147,0.6314,0.6314,63700000.0
2006-08-10 09:58:00,0.63125,0.63139,0.63125,0.63134,95700000.0
2006-08-10 09:59:00,0.63138,0.63185,0.63138,0.63179,78899999.0
2006-08-10 10:00:00,0.63172,0.63172,0.63157,0.63167,58399999.0
2006-08-10 10:01:00,0.63175,0.63183,0.63166,0.63167,72600000.0
2006-08-10 10:02:00,0.63176,0.63206,0.63176,0.632,92799999.0
2006-08-10 10:03:00,0.63193,0.63193,0.63171,0.63179,98300000.0
2006-08-10 10:04:00,0.6318,0.6321,0.63175,0.6321,86800000.0
2006-08-10 10:05:00,0.6321,0.6321,0.63153,0.63153,72400000.0
2006-08-10 10:06:00,0.63181,0.63185,0.6317,0.63185,103700000.0
2006-08-10 10:07:00,0.63177,0.63177,0.63165,0.63165,122699999.0
2006-08-10 10:08:00,0.6316,0.63169,0.63159,0.63168,82100001.0
2006-08-10 10:09:00,0.63149,0.63177,0.63149,0.63177,101700000.0
2006-08-10 10:10:00,0.63171,0.63176,0.63165,0.6317,81999998.0
2006-08-10 10:11:00,0.63178,0.63183,0.63173,0.63175,104300002.0
2006-08-10 10:12:00,0.63161,0.63164,0.63161,0.63164,39800000.0
2006-08-10 10:13:00,0.6315,0.6316,0.6315,0.63155,67799999.0
2006-08-10 10:14:00,0.63152,0.63163,0.63151,0.63153,90199998.0
2006-08-10 10:15:00,0.6316,0.6316,0.63142,0.63152,136800001.0
2006-08-10 10:16:00,0.63165,0.63165,0.63147,0.63155,136200001.0
2006-08-10 10:17:00,0.63165,0.63165,0.6316,0.6316,42900000.0
2006-08-10 10:18:00,0.63167,0.63191,0.63167,0.63183,95099999.0
2006-08-10 10:19:00,0.63179,0.63213,0.63179,0.63202,144700001.0
2006-08-10 10:20:00,0.63193,0.63193,0.63178,0.63192,43600000.0
2006-08-10 10:21:00,0.63192,0.63192,0.63183,0.6319,78900000.0
2006-08-10 10:22:00,0.63186,0.63202,0.63186,0.63202,56299999.0
2006-08-10 10:23:00,0.63201,0.63201,0.63189,0.63189,135599999.0
2006-08-10 10:24:00,0.632,0.63216,0.632,0.63213,55000000.0
2006-08-10 10:25:00,0.63208,0.63212,0.63201,0.63201,49199999.0
2006-08-10 10:26:00,0.63216,0.63311,0.63216,0.63258,93400001.0
2006-08-10 10:27:00,0.63255,0.63258,0.63241,0.63258,93900000.0
2006-08-10 10:28:00,0.63268,0.63283,0.63267,0.63267,57900000.0
2006-08-10 10:29:00,0.63266,0.63278,0.63266,0.6327,111100000.0
2006-08-10 10:30:00,0.63276,0.63276,0.63263,0.63266,85799998.0
2006-08-10 10:31:00,0.63271,0.63283,0.63267,0.6327,75599999.0
2006-08-10 10:32:00,0.63262,0.63267,0.63262,0.63266,64900000.0
2006-08-10 10:33:00,0.63272,0.63272,0.63256,0.63272,46900000.0
2006-08-10 10:34:00,0.63272,0.63281,0.63272,0.6328,57399999.0
2006-08-10 10:35:00,0.63282,0.63282,0.63275,0.63275,45100000.0
2006-08-10 10:36:00,0.63279,0.63289,0.63273,0.63277,139099998.0
2006-08-10 10:37:00,0.63272,0.6329,0.63272,0.6329,83500001.0
2006-08-10 10:38:00,0.63284,0.63284,0.63273,0.63275,56500001.0
2006-08-10 10:39:00,0.6327,0.63292,0.6327,0.63275,83499999.0
2006-08-10 10:40:00,0.63285,0.63285,0.6327,0.6328,90600000.0
2006-08-10 10:41:00,0.63275,0.63307,0.63275,0.63298,95600000.0
2006-08-10 10:42:00,0.63314,0.63339,0.63307,0.63339,45900000.0
2006-08-10 10:43:00,0.63342,0.63351,0.63342,0.63343,142700001.0
2006-08-10 10:44:00,0.63347,0.63347,0.63332,0.6334,103000002.0
2006-08-10 10:45:00,0.63345,0.63347,0.63335,0.63343,163300000.0
2006-08-10 10:46:00,0.63312,0.63336,0.63312,0.63323,95900001.0
2006-08-10 10:47:00,0.63317,0.63333,0.63313,0.6333,148300000.0
2006-08-10 10:48:00,0.63329,0.63329,0.63321,0.63321,56500000.0
2006-08-10 10:49:00,0.63319,0.63327,0.63318,0.63321,85600000.0
2006-08-10 10:50:00,0.63328,0.63328,0.63316,0.63319,97900001.0
2006-08-10 10:51:00,0.6332,0.63328,0.63298,0.63319,107900000.0
2006-08-10 10:52:00,0.63305,0.63315,0.63299,0.63315,111500002.0
2006-08-10 10:53:00,0.63319,0.63319,0.63297,0.63307,56700000.0
2006-08-10 10:54:00,0.63297,0.6331,0.63278,0.63301,105299998.0
2006-08-10 10:55:00,0.63306,0.63326,0.63306,0.63326,54100000.0
2006-08-10 10:56:00,0.63326,0.63347,0.63326,0.63341,61400000.0
2006-08-10 10:57:00,0.63337,0.63341,0.63332,0.63332,41999999.0
2006-08-10 10:58:00,0.63332,0.63335,0.63326,0.63329,89500000.0
2006-08-10 10:59:00,0.6333,0.6334,0.6333,0.63332,99700001.0
2006-08-10 11:00:00,0.6333,0.63343,0.6331,0.63341,148500000.0
2006-08-10 11:01:00,0.63339,0.63341,0.63299,0.63341,92500000.0
2006-08-10 11:02:00,0.63337,0.63337,0.63313,0.63323,115799999.0
2006-08-10 11:03:00,0.63325,0.63348,0.63325,0.63348,95800000.0
2006-08-10 11:04:00,0.63337,0.63338,0.63316,0.63323,125600003.0
2006-08-10 11:05:00,0.63342,0.63355,0.63334,0.63355,61300000.0
2006-08-10 11:06:00,0.6335,0.63354,0.63342,0.63342,86799999.0
2006-08-10 11:07:00,0.63345,0.63357,0.63345,0.63357,124299998.0
2006-08-10 11:08:00,0.63355,0.6336,0.63355,0.63358,54300001.0
2006-08-10 11:09:00,0.63365,0.63393,0.63365,0.63388,65400001.0
2006-08-10 11:10:00,0.63383,0.63385,0.63356,0.63375,102700000.0
2006-08-10 11:11:00,0.63373,0.63373,0.63356,0.63359,76499999.0
2006-08-10 11:12:00,0.63364,0.63371,0.63352,0.63367,101800001.0
2006-08-10 11:13:00,0.63361,0.63363,0.63352,0.63359,115800002.0
2006-08-10 11:14:00,0.63357,0.63364,0.63349,0.63358,113300000.0
2006-08-10 11:15:00,0.63358,0.63358,0.63344,0.63352,79200000.0
2006-08-10 11:16:00,0.63358,0.63358,0.63335,0.63353,108399999.0
2006-08-10 11:17:00,0.63356,0.6336,0.63349,0.63358,106100000.0
2006-08-10 11:18:00,0.63352,0.63352,0.63318,0.6335,179699998.0
2006-08-10 11:19:00,0.63343,0.63368,0.63341,0.63357,79100000.0
2006-08-10 11:20:00,0.63352,0.63359,0.63351,0.63359,77200000.0
2006-08-10 11:21:00,0.63352,0.63352,0.63342,0.63344,78499998.0
2006-08-10 11:22:00,0.63345,0.63358,0.63345,0.63352,93199998.0
2006-08-10 11:23:00,0.63363,0.63363,0.63352,0.63352,59200000.0
2006-08-10 11:24:00,0.63354,0.63368,0.63341,0.63352,83199999.0
2006-08-10 11:25:00,0.63349,0.63352,0.63341,0.63341,99500000.0
2006-08-10 11:26:00,0.63336,0.63338,0.63319,0.63329,77099999.0
2006-08-10 11:27:00,0.6333,0.63337,0.6333,0.63332,41000000.0
2006-08-10 11:28:00,0.63334,0.63334,0.63318,0.63322,52600000.0
2006-08-10 11:29:00,0.63328,0.63333,0.63321,0.63321,94100000.0
2006-08-10 11:30:00,0.63332,0.63349,0.63332,0.63345,81300000.0
2006-08-10 11:31:00,0.63353,0.63355,0.63335,0.63335,107500000.0
2006-08-10 11:32:00,0.6334,0.63353,0.6334,0.63343,66200000.0
2006-08-10 11:33:00,0.63335,0.63337,0.63318,0.63337,41499999.0
2006-08-10 11:34:00,0.63337,0.63337,0.63305,0.6331,100500002.0
2006-08-10 11:35:00,0.63319,0.63319,0.63298,0.63315,113600000.0
2006-08-10 11:36:00,0.63313,0.63332,0.6331,0.63332,81700001.0
2006-08-10 11:37:00,0.63338,0.63338,0.63325,0.63325,63000001.0
2006-08-10 11:38:00,0.63327,0.63327,0.6331,0.63321,176899999.0
2006-08-10 11:39:00,0.63314,0.63321,0.63309,0.63315,89400000.0
2006-08-10 11:40:00,0.63312,0.63323,0.63312,0.63316,75199999.0
2006-08-10 11:41:00,0.63307,0.63322,0.63307,0.63316,62900001.0
2006-08-10 11:42:00,0.63309,0.63313,0.63309,0.63309,67000002.0
2006-08-10 11:43:00,0.63311,0.6332,0.6331,0.63312,96400000.0
2006-08-10 11:44:00,0.63322,0.63322,0.63311,0.63311,32700000.0
2006-08-10 11:45:00,0.6332,0.6333,0.6332,0.6332,88999997.0
2006-08-10 11:46:00,0.63325,0.63325,0.6331,0.6332,46300000.0
2006-08-10 11:47:00,0.63325,0.63325,0.63297,0.63299,85400002.0
2006-08-10 11:48:00,0.63303,0.63324,0.63303,0.63318,65100000.0
2006-08-10 11:49:00,0.6333,0.6333,0.63315,0.6333,148699997.0
2006-08-10 11:50:00,0.63333,0.63345,0.63329,0.63333,86200000.0
2006-08-10 11:51:00,0.63337,0.6334,0.63335,0.63335,42499999.0
2006-08-10 11:52:00,0.63342,0.63344,0.63333,0.63341,106000002.0
2006-08-10 11:53:00,0.63342,0.63343,0.63335,0.63342,93300001.0
2006-08-10 11:54:00,0.6334,0.63345,0.63337,0.63345,78400001.0
2006-08-10 11:55:00,0.63336,0.63336,0.63333,0.63333,77300002.0
2006-08-10 11:56:00,0.63326,0.63346,0.63322,0.6333,114900000.0
2006-08-10 11:57:00,0.63334,0.63342,0.63309,0.63309,92100002.0
2006-08-10 11:58:00,0.6331,0.6331,0.63302,0.63305,109299997.0
2006-08-10 11:59:00,0.63308,0.63314,0.63308,0.63314,84099997.0
2006-08-10 12:00:00,0.63316,0.63316,0.63308,0.6331,56600000.0
2006-08-10 12:01:00,0.633,0.63306,0.63291,0.63296,148500002.0
2006-08-10 12:02:00,0.633,0.6332,0.633,0.63317,81800000.0
2006-08-10 12:03:00,0.63319,0.63319,0.63306,0.63308,51899999.0
2006-08-10 12:04:00,0.63306,0.63306,0.63291,0.633,43400000.0
2006-08-10 12:05:00,0.633,0.63302,0.633,0.63302,71099999.0
2006-08-10 12:06:00,0.633,0.6331,0.633,0.63305,96000001.0
2006-08-10 12:07:00,0.633,0.63307,0.633,0.633,144099998.0
2006-08-10 12:08:00,0.63295,0.63306,0.63295,0.63303,43500000.0
2006-08-10 12:09:00,0.63308,0.63309,0.63302,0.63309,62200000.0
2006-08-10 12:10:00,0.63305,0.6331,0.63295,0.6331,77600001.0
2006-08-10 12:11:00,0.6331,0.63315,0.63305,0.63305,61200000.0
2006-08-10 12:12:00,0.63295,0.63305,0.63295,0.63305,59800000.0
2006-08-10 12:13:00,0.63306,0.63314,0.63305,0.63312,101600002.0
2006-08-10 12:14:00,0.63313,0.63313,0.63305,0.63305,97200001.0
2006-08-10 12:15:00,0.63304,0.63314,0.63301,0.63303,65900000.0
2006-08-10 12:16:00,0.6329,0.6329,0.6326,0.6326,44600000.0
2006-08-10 12:17:00,0.63246,0.63253,0.63241,0.6325,99600000.0
2006-08-10 12:18:00,0.63261,0.63263,0.63256,0.63263,58000000.0
2006-08-10 12:19:00,0.63268,0.63271,0.63267,0.63269,65099999.0
2006-08-10 12:20:00,0.63277,0.6328,0.63265,0.63265,102600001.0
2006-08-10 12:21:00,0.63256,0.63271,0.63249,0.63264,127100000.0
2006-08-10 12:22:00,0.6327,0.63281,0.63267,0.63275,73200001.0
2006-08-10 12:23:00,0.63264,0.63278,0.63264,0.63278,90700001.0
2006-08-10 12:24:00,0.6328,0.6328,0.63272,0.63272,21600000.0
2006-08-10 12:25:00,0.63275,0.63277,0.63272,0.63277,75099998.0
2006-08-10 12:26:00,0.63277,0.63283,0.63268,0.63275,123300001.0
2006-08-10 12:27:00,0.63275,0.6328,0.63275,0.6328,33600000.0
2006-08-10 12:28:00,0.63275,0.63282,0.63272,0.6328,27200000.0
2006-08-10 12:29:00,0.63277,0.63278,0.63277,0.63278,15100000.0
2006-08-10 12:30:00,0.63275,0.63278,0.63273,0.63273,72899999.0
2006-08-10 12:31:00,0.6328,0.63286,0.63261,0.63275,79600000.0
2006-08-10 12:32:00,0.63288,0.63292,0.63279,0.6328,104099999.0
2006-08-10 12:33:00,0.63285,0.63285,0.63272,0.63272,69200000.0
2006-08-10 12:34:00,0.6328,0.63285,0.63275,0.6328,86399999.0
2006-08-10 12:35:00,0.6328,0.63285,0.63275,0.63285,62800000.0
2006-08-10 12:36:00,0.6328,0.63288,0.6326,0.63277,116499999.0
2006-08-10 12:37:00,0.63276,0.63294,0.63276,0.6329,122599997.0
2006-08-10 12:38:00,0.633,0.63302,0.63275,0.633,53600000.0
2006-08-10 12:39:00,0.63305,0.6331,0.633,0.63303,105599998.0
2006-08-10 12:40:00,0.63295,0.63313,0.63287,0.63313,181699998.0
2006-08-10 12:41:00,0.6332,0.63327,0.6332,0.63327,32799999.0
2006-08-10 12:42:00,0.63345,0.6335,0.63342,0.63345,56800000.0
2006-08-10 12:43:00,0.63352,0.63364,0.63352,0.63363,72799998.0
2006-08-10 12:44:00,0.63353,0.63361,0.63353,0.63356,40799999.0
2006-08-10 12:45:00,0.63355,0.6336,0.63349,0.6336,109700000.0
2006-08-10 12:46:00,0.63355,0.63356,0.63346,0.63356,67899999.0
2006-08-10 12:47:00,0.63362,0.63364,0.63352,0.63364,46599999.0
2006-08-10 12:48:00,0.63362,0.63362,0.63342,0.63342,98000001.0
2006-08-10 12:49:00,0.63345,0.63348,0.63344,0.63344,55700002.0
2006-08-10 12:50:00,0.6334,0.63355,0.6334,0.6334,130600000.0
2006-08-10 12:51:00,0.6336,0.63367,0.63351,0.63356,130199998.0
2006-08-10 12:52:00,0.63352,0.63362,0.63335,0.63359,70300000.0
2006-08-10 12:53:00,0.63356,0.63361,0.63348,0.63361,116500000.0
2006-08-10 12:54:00,0.63364,0.63367,0.63364,0.63367,16600000.0
2006-08-10 12:55:00,0.63355,0.63374,0.63344,0.63363,124100001.0
2006-08-10 12:56:00,0.63374,0.63374,0.63366,0.63366,48600000.0
2006-08-10 12:57:00,0.63372,0.63376,0.63364,0.63372,107700001.0
2006-08-10 12:58:00,0.63366,0.63366,0.63349,0.63352,93300000.0
2006-08-10 12:59:00,0.63342,0.6336,0.63342,0.6336,51300000.0
2006-08-10 13:00:00,0.6336,0.63371,0.6336,0.63371,53100001.0
2006-08-10 13:01:00,0.63378,0.63383,0.63375,0.6338,96399999.0
2006-08-10 13:02:00,0.63376,0.63389,0.63376,0.63387,95700001.0
2006-08-10 13:03:00,0.63383,0.63383,0.63365,0.63375,49900000.0
2006-08-10 13:04:00,0.63362,0.63362,0.63352,0.63352,121800000.0
2006-08-10 13:05:00,0.63359,0.63386,0.63348,0.6338,55500000.0
2006-08-10 13:06:00,0.63393,0.63426,0.63393,0.6341,116400001.0
2006-08-10 13:07:00,0.63395,0.63418,0.63395,0.63411,133799999.0
2006-08-10 13:08:00,0.6339,0.63407,0.63384,0.63384,115499999.0
2006-08-10 13:09:00,0.6341,0.6341,0.63397,0.63397,98200000.0
2006-08-10 13:10:00,0.63398,0.63398,0.63365,0.63365,71900000.0
2006-08-10 13:11:00,0.63368,0.6339,0.63368,0.63377,96399998.0
2006-08-10 13:12:00,0.63394,0.634,0.63389,0.63397,59600000.0
2006-08-10 13:13:00,0.63381,0.63381,0.63354,0.63368,82999999.0
2006-08-10 13:14:00,0.6336,0.63363,0.6336,0.6336,61099998.0
2006-08-10 13:15:00,0.63367,0.63373,0.63365,0.63373,67299999.0
2006-08-10 13:16:00,0.63379,0.63379,0.63371,0.63371,22200000.0
2006-08-10 13:17:00,0.63377,0.63389,0.63377,0.6338,65499999.0
2006-08-10 13:18:00,0.63375,0.63393,0.63372,0.63372,96100000.0
2006-08-10 13:19:00,0.63376,0.63388,0.63376,0.63388,56499998.0
2006-08-10 13:20:00,0.63383,0.63383,0.63364,0.63369,58300000.0
2006-08-10 13:21:00,0.63371,0.63374,0.63351,0.63351,46800000.0
2006-08-10 13:22:00,0.6335,0.63365,0.6335,0.63351,89299999.0
2006-08-10 13:23:00,0.63352,0.63355,0.6334,0.6334,139900001.0
2006-08-10 13:24:00,0.63323,0.63323,0.63306,0.63314,116800001.0
2006-08-10 13:25:00,0.63326,0.63327,0.63314,0.63327,58900001.0
2006-08-10 13:26:00,0.63343,0.63358,0.63331,0.63358,115899998.0
2006-08-10 13:27:00,0.6336,0.6336,0.6334,0.6334,74400000.0
2006-08-10 13:28:00,0.63353,0.63361,0.6335,0.63358,87799999.0
2006-08-10 13:29:00,0.63358,0.63363,0.63352,0.63358,135400000.0
2006-08-10 13:30:00,0.63354,0.63365,0.63352,0.63363,116700000.0
2006-08-10 13:31:00,0.6336,0.6337,0.63357,0.6337,47100000.0
2006-08-10 13:32:00,0.63363,0.63363,0.63351,0.63353,95300000.0
2006-08-10 13:33:00,0.6336,0.6336,0.63355,0.63358,62200000.0
2006-08-10 13:34:00,0.63355,0.63365,0.63355,0.6336,82199999.0
2006-08-10 13:35:00,0.63373,0.63387,0.63373,0.63376,74999998.0
2006-08-10 13:36:00,0.63373,0.63388,0.6337,0.6337,106900000.0
2006-08-10 13:37:00,0.63369,0.63373,0.63356,0.6336,129500001.0
2006-08-10 13:38:00,0.63359,0.63367,0.63358,0.63367,99599997.0
2006-08-10 13:39:00,0.6337,0.6337,0.63365,0.63365,119100002.0
2006-08-10 13:40:00,0.63365,0.63367,0.63358,0.63367,78200002.0
2006-08-10 13:41:00,0.63355,0.63368,0.63345,0.63368,149200003.0
2006-08-10 13:42:00,0.6336,0.63375,0.63358,0.63358,100000002.0
2006-08-10 13:43:00,0.6335,0.63382,0.6335,0.6338,91700000.0
2006-08-10 13:44:00,0.6338,0.63403,0.63372,0.63398,106700002.0
2006-08-10 13:45:00,0.634,0.63406,0.63396,0.63402,116199999.0
2006-08-10 13:46:00,0.63395,0.634,0.6339,0.63395,67099999.0
2006-08-10 13:47:00,0.63395,0.634,0.63395,0.634,76400000.0
2006-08-10 13:48:00,0.63393,0.63403,0.63392,0.63394,68600000.0
2006-08-10 13:49:00,0.63395,0.63395,0.63375,0.63375,74899999.0
2006-08-10 13:50:00,0.63378,0.63378,0.63365,0.63372,51000001.0
2006-08-10 13:51:00,0.6336,0.63379,0.6336,0.63379,46800000.0
2006-08-10 13:52:00,0.63382,0.63382,0.63364,0.63377,57200001.0
2006-08-10 13:53:00,0.63378,0.63378,0.63363,0.63373,148699998.0
2006-08-10 13:54:00,0.63375,0.6338,0.6337,0.6338,51099998.0
2006-08-10 13:55:00,0.6338,0.63383,0.63365,0.6337,69700000.0
2006-08-10 13:56:00,0.63365,0.63377,0.63365,0.63365,96900000.0
2006-08-10 13:57:00,0.63383,0.63389,0.63381,0.63389,66700001.0
2006-08-10 13:58:00,0.63388,0.6339,0.63381,0.63383,93500000.0
2006-08-10 13:59:00,0.63385,0.63389,0.63371,0.63377,87900001.0
2006-08-10 14:00:00,0.63377,0.63387,0.63356,0.63375,62200000.0
2006-08-10 14:01:00,0.6338,0.63385,0.63375,0.6338,75800000.0
2006-08-10 14:02:00,0.63385,0.63385,0.63375,0.6338,53800000.0
2006-08-10 14:03:00,0.63385,0.6339,0.63377,0.6338,132000001.0
2006-08-10 14:04:00,0.63385,0.6339,0.6338,0.6339,76400000.0
2006-08-10 14:05:00,0.6339,0.63403,0.63387,0.63396,113299999.0
2006-08-10 14:06:00,0.63403,0.63403,0.63392,0.63402,111900000.0
2006-08-10 14:07:00,0.63396,0.63406,0.63393,0.63406,44500000.0
2006-08-10 14:08:00,0.63394,0.63407,0.63392,0.63407,97600001.0
2006-08-10 14:09:00,0.63403,0.63403,0.6339,0.63394,150900002.0
2006-08-10 14:10:00,0.63404,0.63404,0.63398,0.63398,114500000.0
2006-08-10 14:11:00,0.63397,0.63397,0.63388,0.63388,38900000.0
2006-08-10 14:12:00,0.63384,0.63396,0.63384,0.63395,44000000.0
2006-08-10 14:13:00,0.63395,0.63398,0.63385,0.63398,49000000.0
2006-08-10 14:14:00,0.63398,0.634,0.63386,0.63388,142699996.0
2006-08-10 14:15:00,0.63384,0.6339,0.63383,0.6339,96100000.0
2006-08-10 14:16:00,0.6338,0.6339,0.6338,0.63387,120199999.0
2006-08-10 14:17:00,0.63393,0.63397,0.63393,0.63397,19199999.0
2006-08-10 14:18:00,0.63395,0.63405,0.6339,0.634,166900001.0
2006-08-10 14:19:00,0.63395,0.63405,0.6339,0.634,89900000.0
2006-08-10 14:20:00,0.63394,0.63396,0.63392,0.63392,45900000.0
2006-08-10 14:21:00,0.63378,0.63382,0.63378,0.63382,23200000.0
2006-08-10 14:22:00,0.63372,0.63385,0.63372,0.63382,79600001.0
2006-08-10 14:23:00,0.63381,0.63381,0.63367,0.63367,29300000.0
2006-08-10 14:24:00,0.63378,0.63384,0.63374,0.63374,34800000.0
2006-08-10 14:25:00,0.63377,0.63397,0.63377,0.63396,59800001.0
2006-08-10 14:26:00,0.63395,0.63398,0.63395,0.63397,42300000.0
2006-08-10 14:27:00,0.63392,0.634,0.63386,0.63386,107100000.0
2006-08-10 14:28:00,0.63387,0.63388,0.63387,0.63388,20700000.0
2006-08-10 14:29:00,0.63378,0.63378,0.63209,0.63209,86899999.0
2006-08-10 14:30:00,0.63224,0.63415,0.63224,0.63415,41600000.0
2006-08-10 14:31:00,0.63413,0.63414,0.63393,0.63393,126600000.0
2006-08-10 14:32:00,0.63393,0.63405,0.63378,0.63378,115199997.0
2006-08-10 14:33:00,0.63372,0.63386,0.63367,0.63373,129999998.0
2006-08-10 14:34:00,0.63377,0.63384,0.63361,0.63384,55899999.0
2006-08-10 14:35:00,0.63393,0.63393,0.63371,0.6338,123699999.0
2006-08-10 14:36:00,0.6338,0.6338,0.63339,0.63339,52699999.0
2006-08-10 14:37:00,0.6333,0.63342,0.63327,0.63328,73600000.0
2006-08-10 14:38:00,0.63339,0.63354,0.63336,0.63336,74500000.0
2006-08-10 14:39:00,0.63315,0.63331,0.63315,0.63316,109400000.0
2006-08-10 14:40:00,0.63312,0.63332,0.63312,0.63332,38100000.0
2006-08-10 14:41:00,0.63332,0.63338,0.6332,0.63337,77600002.0
2006-08-10 14:42:00,0.63337,0.63337,0.63324,0.63331,123499999.0
2006-08-10 14:43:00,0.63315,0.63319,0.63301,0.63313,153199999.0
2006-08-10 14:44:00,0.63301,0.63309,0.63301,0.63309,45900000.0
2006-08-10 14:45:00,0.63298,0.63312,0.63298,0.63312,54300001.0
2006-08-10 14:46:00,0.63315,0.63315,0.6331,0.6331,59400000.0
2006-08-10 14:47:00,0.63308,0.63325,0.63308,0.63313,126600000.0
2006-08-10 14:48:00,0.63322,0.63335,0.63322,0.63333,78399999.0
2006-08-10 14:49:00,0.63338,0.63347,0.63334,0.6334,67999999.0
2006-08-10 14:50:00,0.6334,0.63345,0.6334,0.63345,18200000.0
2006-08-10 14:51:00,0.63337,0.63342,0.63331,0.63342,36700000.0
2006-08-10 14:52:00,0.63335,0.6334,0.6333,0.6333,45500000.0
2006-08-10 14:53:00,0.6334,0.6334,0.6332,0.6332,49800000.0
2006-08-10 14:54:00,0.63335,0.63345,0.6333,0.6334,87900000.0
2006-08-10 14:55:00,0.63335,0.6334,0.63335,0.63335,70600001.0
2006-08-10 14:56:00,0.63335,0.63345,0.63335,0.63345,27099999.0
2006-08-10 14:57:00,0.6334,0.63345,0.63338,0.6334,62600000.0
2006-08-10 14:58:00,0.6333,0.6334,0.6333,0.6333,82899999.0
2006-08-10 14:59:00,0.6334,0.6334,0.63335,0.63335,38499999.0
2006-08-10 15:00:00,0.63358,0.6338,0.63358,0.6337,75000000.0
2006-08-10 15:01:00,0.63372,0.63389,0.63372,0.6338,100699999.0
2006-08-10 15:02:00,0.63386,0.634,0.63382,0.63392,78800000.0
2006-08-10 15:03:00,0.63399,0.63403,0.63378,0.63383,82499998.0
2006-08-10 15:04:00,0.63375,0.63379,0.6337,0.63377,51100000.0
2006-08-10 15:05:00,0.6337,0.63375,0.63365,0.6337,113800001.0
2006-08-10 15:06:00,0.63377,0.63388,0.63371,0.63383,143200001.0
2006-08-10 15:07:00,0.63385,0.63385,0.63382,0.63382,43200001.0
2006-08-10 15:08:00,0.63377,0.63377,0.63355,0.63355,179899998.0
2006-08-10 15:09:00,0.63377,0.63378,0.63373,0.63374,67900001.0
2006-08-10 15:10:00,0.63377,0.63382,0.63374,0.63374,62600000.0
2006-08-10 15:11:00,0.63371,0.63386,0.63371,0.63376,143400000.0
2006-08-10 15:12:00,0.63382,0.63384,0.63377,0.6338,89499999.0
2006-08-10 15:13:00,0.63379,0.63382,0.63374,0.63378,74600001.0
2006-08-10 15:14:00,0.63383,0.63383,0.63367,0.63378,97100000.0
2006-08-10 15:15:00,0.63384,0.63403,0.63384,0.63403,99600001.0
2006-08-10 15:16:00,0.63396,0.63402,0.63379,0.63402,126699998.0
2006-08-10 15:17:00,0.634,0.63415,0.634,0.63415,29400000.0
2006-08-10 15:18:00,0.63409,0.63419,0.63406,0.63406,80999999.0
2006-08-10 15:19:00,0.6342,0.6344,0.6342,0.6344,116900002.0
2006-08-10 15:20:00,0.63441,0.63441,0.63424,0.63431,122700000.0
2006-08-10 15:21:00,0.6343,0.63454,0.6343,0.63454,61300000.0
2006-08-10 15:22:00,0.63454,0.63463,0.63448,0.6346,103599999.0
2006-08-10 15:23:00,0.63453,0.6347,0.63446,0.6347,70799999.0
2006-08-10 15:24:00,0.63471,0.63471,0.63446,0.63458,138300000.0
2006-08-10 15:25:00,0.63459,0.63459,0.63433,0.63435,149700001.0
2006-08-10 15:26:00,0.63431,0.63441,0.63381,0.6339,95400000.0
2006-08-10 15:27:00,0.63393,0.6342,0.63393,0.63417,93099998.0
2006-08-10 15:28:00,0.63412,0.63421,0.63403,0.63406,73700001.0
2006-08-10 15:29:00,0.63405,0.63417,0.63405,0.63406,85200001.0
2006-08-10 15:30:00,0.6341,0.63413,0.63405,0.63405,41100000.0
2006-08-10 15:31:00,0.6341,0.6341,0.634,0.6341,51800000.0
2006-08-10 15:32:00,0.63415,0.63432,0.63414,0.63428,51600000.0
2006-08-10 15:33:00,0.63436,0.63448,0.63432,0.63432,99399998.0
2006-08-10 15:34:00,0.63419,0.63437,0.63414,0.6343,101199999.0
2006-08-10 15:35:00,0.63427,0.63428,0.63419,0.63428,90900002.0
2006-08-10 15:36:00,0.63426,0.63434,0.63426,0.63429,55000000.0
2006-08-10 15:37:00,0.63425,0.63432,0.6342,0.63427,157299999.0
2006-08-10 15:38:00,0.63431,0.63431,0.63418,0.63422,105900004.0
2006-08-10 15:39:00,0.63426,0.63433,0.63415,0.63433,96100000.0
2006-08-10 15:40:00,0.63439,0.63447,0.63423,0.63423,60900000.0
2006-08-10 15:41:00,0.63445,0.63467,0.63445,0.63466,68399998.0
2006-08-10 15:42:00,0.63476,0.63503,0.63476,0.63493,77800000.0
2006-08-10 15:43:00,0.63492,0.63492,0.63477,0.63482,114899998.0
2006-08-10 15:44:00,0.63489,0.63498,0.63489,0.63498,42100000.0
2006-08-10 15:45:00,0.63497,0.6351,0.63495,0.63501,139000002.0
2006-08-10 15:46:00,0.63506,0.63514,0.63485,0.63485,93200001.0
2006-08-10 15:47:00,0.63492,0.63499,0.63492,0.63498,80200002.0
2006-08-10 15:48:00,0.63493,0.63496,0.63485,0.63495,58200000.0
2006-08-10 15:49:00,0.63496,0.63507,0.63496,0.63505,33400000.0
2006-08-10 15:50:00,0.63492,0.63494,0.6344,0.6344,77500000.0
2006-08-10 15:51:00,0.6346,0.63499,0.6346,0.63499,59000000.0
2006-08-10 15:52:00,0.63493,0.63507,0.63493,0.63507,98899999.0
2006-08-10 15:53:00,0.63503,0.63516,0.63501,0.63516,104699999.0
2006-08-10 15:54:00,0.63517,0.63524,0.63513,0.63513,78199998.0
2006-08-10 15:55:00,0.63515,0.63529,0.63514,0.63525,94999999.0
2006-08-10 15:56:00,0.63518,0.63518,0.63503,0.63517,47900000.0
2006-08-10 15:57:00,0.63528,0.63534,0.63528,0.63532,60899999.0
2006-08-10 15:58:00,0.63541,0.63541,0.63539,0.63539,15800000.0
2006-08-10 15:59:00,0.63535,0.63544,0.63535,0.6354,60300000.0
2006-08-10 16:00:00,0.63527,0.63537,0.63527,0.63531,57499999.0
2006-08-10 16:01:00,0.63532,0.63535,0.63525,0.6353,89899998.0
2006-08-10 16:02:00,0.63532,0.63537,0.63528,0.63528,85400001.0
2006-08-10 16:03:00,0.63532,0.63533,0.63522,0.63533,50300000.0
2006-08-10 16:04:00,0.63535,0.63538,0.63529,0.63537,51499999.0
2006-08-10 16:05:00,0.63525,0.6353,0.63525,0.6353,45199999.0
2006-08-10 16:06:00,0.63535,0.63535,0.63525,0.63535,79999999.0
2006-08-10 16:07:00,0.63534,0.63536,0.63521,0.63524,116199999.0
2006-08-10 16:08:00,0.63533,0.63543,0.63532,0.6354,75000001.0
2006-08-10 16:09:00,0.63536,0.63536,0.63522,0.63526,86400000.0
2006-08-10 16:10:00,0.63528,0.63533,0.63508,0.63513,87200000.0
2006-08-10 16:11:00,0.63518,0.63525,0.63515,0.6352,71699998.0
2006-08-10 16:12:00,0.63522,0.63529,0.63522,0.63527,69300000.0
2006-08-10 16:13:00,0.63516,0.63516,0.63502,0.63507,70300001.0
2006-08-10 16:14:00,0.63502,0.63521,0.63502,0.6351,86200001.0
2006-08-10 16:15:00,0.63498,0.63512,0.63493,0.63511,92700000.0
2006-08-10 16:16:00,0.63525,0.63525,0.63495,0.63501,120500001.0
2006-08-10 16:17:00,0.63495,0.63495,0.63472,0.63475,85200000.0
2006-08-10 16:18:00,0.63471,0.63493,0.6347,0.63481,59700000.0
2006-08-10 16:19:00,0.63477,0.63478,0.63458,0.63467,140399999.0
2006-08-10 16:20:00,0.63468,0.63474,0.63463,0.63474,19900000.0
2006-08-10 16:21:00,0.63458,0.6347,0.63454,0.63454,60900000.0
2006-08-10 16:22:00,0.63451,0.63455,0.63426,0.63435,108900000.0
2006-08-10 16:23:00,0.63432,0.63439,0.63431,0.63439,35100000.0
2006-08-10 16:24:00,0.63438,0.63438,0.63412,0.63413,85400000.0
2006-08-10 16:25:00,0.63406,0.63406,0.63378,0.63381,145100001.0
2006-08-10 16:26:00,0.63358,0.63385,0.63357,0.63385,70800000.0
2006-08-10 16:27:00,0.63388,0.63389,0.63375,0.63384,135499999.0
2006-08-10 16:28:00,0.63365,0.63398,0.63365,0.63384,108399998.0
2006-08-10 16:29:00,0.63383,0.63383,0.63372,0.6338,91199999.0
2006-08-10 16:30:00,0.63379,0.63388,0.63374,0.63374,117600001.0
2006-08-10 16:31:00,0.63381,0.63392,0.63381,0.63392,97599998.0
2006-08-10 16:32:00,0.63393,0.63393,0.6338,0.63384,137299998.0
2006-08-10 16:33:00,0.6338,0.63391,0.6337,0.6337,117400000.0
2006-08-10 16:34:00,0.63356,0.63359,0.63344,0.63352,102100000.0
2006-08-10 16:35:00,0.63354,0.63354,0.63343,0.63352,113900000.0
2006-08-10 16:36:00,0.63349,0.63361,0.63349,0.6335,83499997.0
2006-08-10 16:37:00,0.63326,0.63329,0.63299,0.63329,109299999.0
2006-08-10 16:38:00,0.63335,0.63339,0.63311,0.63313,94400000.0
2006-08-10 16:39:00,0.63326,0.63332,0.63325,0.63325,84000000.0
2006-08-10 16:40:00,0.63321,0.63342,0.63321,0.63342,59600000.0
2006-08-10 16:41:00,0.63351,0.63351,0.63338,0.63345,81500001.0
2006-08-10 16:42:00,0.63334,0.63344,0.63332,0.63332,100100000.0
2006-08-10 16:43:00,0.6334,0.63368,0.6334,0.63368,105499998.0
2006-08-10 16:44:00,0.63368,0.63368,0.63351,0.63351,81399999.0
2006-08-10 16:45:00,0.63367,0.63367,0.63351,0.63353,129600000.0
2006-08-10 16:46:00,0.63361,0.63361,0.63343,0.63344,94100000.0
2006-08-10 16:47:00,0.63349,0.63353,0.63331,0.63346,83299999.0
2006-08-10 16:48:00,0.63354,0.63356,0.63347,0.63356,95800000.0
2006-08-10 16:49:00,0.63346,0.63346,0.63344,0.63344,19200000.0
2006-08-10 16:50:00,0.63337,0.63337,0.63331,0.63332,43000000.0
2006-08-10 16:51:00,0.63337,0.63337,0.6332,0.6332,96400001.0
2006-08-10 16:52:00,0.63335,0.63338,0.63325,0.6333,65500000.0
2006-08-10 16:53:00,0.63328,0.6333,0.63326,0.6333,70899999.0
2006-08-10 16:54:00,0.63325,0.6335,0.63325,0.6335,114400001.0
2006-08-10 16:55:00,0.63353,0.63364,0.63347,0.6336,155999998.0
2006-08-10 16:56:00,0.6336,0.63361,0.63354,0.63361,50100000.0
2006-08-10 16:57:00,0.63362,0.63362,0.63347,0.63362,83700002.0
2006-08-10 16:58:00,0.63361,0.63361,0.63352,0.63355,82000000.0
2006-08-10 16:59:00,0.63347,0.63369,0.63338,0.63369,130199997.0
2006-08-10 17:00:00,0.63376,0.63377,0.63364,0.6337,126699998.0
2006-08-10 17:01:00,0.63376,0.63376,0.63357,0.63359,118800000.0
2006-08-10 17:02:00,0.63362,0.63368,0.63359,0.63368,115800000.0
2006-08-10 17:03:00,0.63367,0.63368,0.63341,0.63362,231900002.0
2006-08-10 17:04:00,0.6336,0.63362,0.63351,0.63351,79699999.0
2006-08-10 17:05:00,0.63343,0.63344,0.63343,0.63344,25500000.0
2006-08-10 17:06:00,0.63334,0.63342,0.63314,0.6333,76800000.0
2006-08-10 17:07:00,0.63333,0.63333,0.63317,0.6332,39800000.0
2006-08-10 17:08:00,0.63324,0.63326,0.63305,0.63315,101700001.0
2006-08-10 17:09:00,0.6332,0.63328,0.6331,0.63328,58900000.0
2006-08-10 17:10:00,0.63327,0.63327,0.63315,0.63315,56400000.0
2006-08-10 17:11:00,0.63301,0.63325,0.63301,0.63312,65700001.0
2006-08-10 17:12:00,0.6331,0.63315,0.63305,0.63307,91100000.0
2006-08-10 17:13:00,0.6332,0.63328,0.6332,0.63322,92500000.0
2006-08-10 17:14:00,0.63317,0.63342,0.63317,0.63328,70699999.0
2006-08-10 17:15:00,0.63329,0.63334,0.63325,0.63325,62499999.0
2006-08-10 17:16:00,0.63327,0.63341,0.63323,0.63328,50200000.0
2006-08-10 17:17:00,0.6331,0.6331,0.63293,0.63299,86900001.0
2006-08-10 17:18:00,0.63297,0.63297,0.63258,0.63261,106500000.0
2006-08-10 17:19:00,0.63253,0.63259,0.63243,0.63251,86000000.0
2006-08-10 17:20:00,0.63254,0.63255,0.6324,0.63252,60800000.0
2006-08-10 17:21:00,0.63259,0.63273,0.63259,0.6327,46900001.0
2006-08-10 17:22:00,0.6326,0.633,0.6326,0.633,75300000.0
2006-08-10 17:23:00,0.63297,0.63297,0.63261,0.63262,70700000.0
2006-08-10 17:24:00,0.63255,0.63261,0.63252,0.6326,74899999.0
2006-08-10 17:25:00,0.6327,0.63298,0.6327,0.63298,53600000.0
2006-08-10 17:26:00,0.63311,0.63333,0.63311,0.63324,54200001.0
2006-08-10 17:27:00,0.63333,0.63335,0.6332,0.6332,86699999.0
2006-08-10 17:28:00,0.63322,0.63339,0.63321,0.63325,87100001.0
2006-08-10 17:29:00,0.6333,0.6334,0.63328,0.63336,104600003.0
2006-08-10 17:30:00,0.63332,0.63334,0.6332,0.6332,65600000.0
2006-08-10 17:31:00,0.63315,0.63332,0.63315,0.63332,132400002.0
2006-08-10 17:32:00,0.63328,0.6333,0.63324,0.63324,76099999.0
2006-08-10 17:33:00,0.63332,0.63332,0.63328,0.6333,51600000.0
2006-08-10 17:34:00,0.63332,0.6334,0.6333,0.6333,30400000.0
2006-08-10 17:35:00,0.63331,0.6334,0.63331,0.63334,77299999.0
2006-08-10 17:36:00,0.63331,0.63337,0.63323,0.63327,81100000.0
2006-08-10 17:37:00,0.63325,0.63328,0.63325,0.63328,70500001.0
2006-08-10 17:38:00,0.63315,0.63315,0.63293,0.63293,31200000.0
2006-08-10 17:39:00,0.63289,0.63306,0.63289,0.63306,43799999.0
2006-08-10 17:40:00,0.63294,0.63314,0.63294,0.63307,54300000.0
2006-08-10 17:41:00,0.63304,0.63304,0.63299,0.63299,35900000.0
2006-08-10 17:42:00,0.63294,0.63307,0.63284,0.63285,111999998.0
2006-08-10 17:43:00,0.63288,0.63292,0.63274,0.63274,84499999.0
2006-08-10 17:44:00,0.63277,0.63279,0.63274,0.63278,74199999.0
2006-08-10 17:45:00,0.6328,0.63283,0.63265,0.63278,65300000.0
2006-08-10 17:46:00,0.63271,0.63291,0.63271,0.6328,100800000.0
2006-08-10 17:47:00,0.63245,0.63275,0.63245,0.6327,43799999.0
2006-08-10 17:48:00,0.63273,0.63273,0.63265,0.63273,77000000.0
2006-08-10 17:49:00,0.63264,0.63266,0.63254,0.63254,86100000.0
2006-08-10 17:50:00,0.6325,0.63267,0.63247,0.63267,68300001.0
2006-08-10 17:51:00,0.63267,0.63269,0.63262,0.63262,76400000.0
2006-08-10 17:52:00,0.63282,0.63299,0.63275,0.63275,112999998.0
2006-08-10 17:53:00,0.63278,0.63288,0.63278,0.63288,87899998.0
2006-08-10 17:54:00,0.63279,0.63285,0.63277,0.63285,77200000.0
2006-08-10 17:55:00,0.63277,0.63298,0.63277,0.63291,129300000.0
2006-08-10 17:56:00,0.63288,0.63302,0.63288,0.63292,108100000.0
2006-08-10 17:57:00,0.6329,0.6329,0.63281,0.63287,90800000.0
2006-08-10 17:58:00,0.63293,0.63293,0.63283,0.6329,125800000.0
2006-08-10 17:59:00,0.63291,0.63297,0.63281,0.63294,92300000.0
2006-08-10 18:00:00,0.63284,0.63298,0.63284,0.63288,63400000.0
2006-08-10 18:01:00,0.63282,0.63282,0.63258,0.63258,85300000.0
2006-08-10 18:02:00,0.63258,0.63258,0.63246,0.63246,69399999.0
2006-08-10 18:03:00,0.6324,0.63253,0.63237,0.63251,232199999.0
2006-08-10 18:04:00,0.63249,0.63252,0.63241,0.63242,172300000.0
2006-08-10 18:05:00,0.63249,0.6327,0.63243,0.63243,403099999.0
2006-08-10 18:06:00,0.6325,0.63255,0.63245,0.6325,151499998.0
2006-08-10 18:07:00,0.63252,0.63268,0.6325,0.63258,260699998.0
2006-08-10 18:08:00,0.63263,0.63279,0.63263,0.63269,102400000.0
2006-08-10 18:09:00,0.63275,0.63275,0.63255,0.63265,204199998.0
2006-08-10 18:10:00,0.63268,0.63268,0.63258,0.63264,195400001.0
2006-08-10 18:11:00,0.63259,0.63259,0.63256,0.63256,44699999.0
2006-08-10 18:12:00,0.6326,0.6326,0.63245,0.6325,91299998.0
2006-08-10 18:13:00,0.63255,0.63255,0.63245,0.63245,3600000.0
2006-08-10 18:14:00,0.63253,0.63268,0.63253,0.63266,96099999.0
2006-08-10 18:15:00,0.63268,0.63276,0.63266,0.63269,123200000.0
2006-08-10 18:16:00,0.63266,0.63273,0.6326,0.63273,288000000.0
2006-08-10 18:17:00,0.63264,0.63273,0.63262,0.63262,103400000.0
2006-08-10 18:18:00,0.63256,0.63275,0.63256,0.63262,312699999.0
2006-08-10 18:19:00,0.63262,0.63299,0.63262,0.63274,335800001.0
2006-08-10 18:20:00,0.63272,0.63278,0.6327,0.63277,172100002.0
2006-08-10 18:21:00,0.63272,0.63283,0.63272,0.63283,181099999.0
2006-08-10 18:22:00,0.63283,0.63296,0.63281,0.63293,82400001.0
2006-08-10 18:23:00,0.63298,0.63321,0.63298,0.63312,321400000.0
2006-08-10 18:24:00,0.63309,0.63319,0.63297,0.63305,305500004.0
2006-08-10 18:25:00,0.63302,0.63305,0.63295,0.63297,163500001.0
2006-08-10 18:26:00,0.63295,0.63305,0.63295,0.63305,148999999.0
2006-08-10 18:27:00,0.63301,0.63321,0.63295,0.63321,320700004.0
2006-08-10 18:28:00,0.63317,0.63325,0.63302,0.63308,171799997.0
2006-08-10 18:29:00,0.63306,0.63309,0.63298,0.63302,197399998.0
2006-08-10 18:30:00,0.63299,0.63299,0.63289,0.63297,112100003.0
2006-08-10 18:31:00,0.6329,0.63295,0.63285,0.6329,233999996.0
2006-08-10 18:32:00,0.6329,0.63295,0.6329,0.6329,23800000.0
2006-08-10 18:33:00,0.63292,0.63292,0.63272,0.63279,273400000.0
2006-08-10 18:34:00,0.6329,0.63295,0.63285,0.6329,136900000.0
2006-08-10 18:35:00,0.63295,0.63295,0.63285,0.63285,103500000.0
2006-08-10 18:36:00,0.63294,0.63308,0.63293,0.63295,209300001.0
2006-08-10 18:37:00,0.63295,0.63303,0.6329,0.63303,45700000.0
2006-08-10 18:38:00,0.633,0.63305,0.633,0.63305,137300000.0
2006-08-10 18:39:00,0.633,0.6331,0.63295,0.63305,441800000.0
2006-08-10 18:40:00,0.63303,0.63312,0.63296,0.63312,168899997.0
2006-08-10 18:41:00,0.63302,0.63326,0.63302,0.63309,276900000.0
2006-08-10 18:42:00,0.63318,0.63323,0.63309,0.63323,84300000.0
2006-08-10 18:43:00,0.63318,0.63342,0.63309,0.63327,673800001.0
2006-08-10 18:44:00,0.63325,0.63328,0.63313,0.63323,317500002.0
2006-08-10 18:45:00,0.63328,0.63328,0.63304,0.63317,471199995.0
2006-08-10 18:46:00,0.6332,0.63325,0.6332,0.6332,142299999.0
2006-08-10 18:47:00,0.6332,0.63325,0.6332,0.63325,143700002.0
2006-08-10 18:48:00,0.63325,0.63325,0.6331,0.6331,147900001.0
2006-08-10 18:49:00,0.6331,0.63336,0.6331,0.63318,148400000.0
2006-08-10 18:50:00,0.63319,0.6333,0.63312,0.6333,111400001.0
2006-08-10 18:51:00,0.63322,0.63323,0.63316,0.63319,93700000.0
2006-08-10 18:52:00,0.63318,0.63318,0.63311,0.63313,129000000.0
2006-08-10 18:53:00,0.63315,0.63317,0.6331,0.63317,120700001.0
2006-08-10 18:54:00,0.63315,0.63315,0.6331,0.6331,54500000.0
2006-08-10 18:55:00,0.63318,0.63319,0.63308,0.63318,151500001.0
2006-08-10 18:56:00,0.63322,0.63328,0.63317,0.63317,130600001.0
2006-08-10 18:57:00,0.63316,0.63316,0.63306,0.6331,100000000.0
2006-08-10 18:58:00,0.6331,0.63315,0.6331,0.63315,110000001.0
2006-08-10 18:59:00,0.63307,0.63323,0.63304,0.63323,190300000.0
2006-08-10 19:00:00,0.63322,0.63322,0.63315,0.6332,111500000.0
2006-08-10 19:01:00,0.63325,0.63325,0.63315,0.63315,60700000.0
2006-08-10 19:02:00,0.63312,0.63312,0.63287,0.63305,80500000.0
2006-08-10 19:03:00,0.63305,0.63315,0.63305,0.63305,203299999.0
2006-08-10 19:04:00,0.63303,0.63319,0.63298,0.63298,163899998.0
2006-08-10 19:05:00,0.633,0.63315,0.633,0.63315,90300000.0
2006-08-10 19:06:00,0.63315,0.63318,0.63305,0.6331,182599999.0
2006-08-10 19:07:00,0.63311,0.63313,0.63286,0.63295,224200000.0
2006-08-10 19:08:00,0.63305,0.63305,0.63295,0.63305,138299999.0
2006-08-10 19:09:00,0.6331,0.6331,0.63295,0.63302,172799999.0
2006-08-10 19:10:00,0.63298,0.63298,0.63291,0.63295,88700000.0
2006-08-10 19:11:00,0.6329,0.63298,0.63283,0.63283,89200000.0
2006-08-10 19:12:00,0.63275,0.63285,0.63275,0.6328,62900002.0
2006-08-10 19:13:00,0.63271,0.63271,0.63262,0.63262,79200000.0
2006-08-10 19:14:00,0.63267,0.63274,0.63267,0.6327,43000000.0
2006-08-10 19:15:00,0.63274,0.63281,0.63274,0.63274,75100000.0
2006-08-10 19:16:00,0.6327,0.63281,0.63269,0.63272,143499998.0
2006-08-10 19:17:00,0.63272,0.63272,0.6325,0.63263,117199998.0
2006-08-10 19:18:00,0.63265,0.6327,0.63263,0.6327,99000000.0
2006-08-10 19:19:00,0.6326,0.6327,0.6326,0.6327,86799999.0
2006-08-10 19:20:00,0.6327,0.63275,0.6326,0.6326,135400000.0
2006-08-10 19:21:00,0.63264,0.63269,0.63252,0.6326,125100000.0
2006-08-10 19:22:00,0.6326,0.63265,0.6326,0.63265,100400000.0
2006-08-10 19:23:00,0.63258,0.63268,0.63258,0.63267,126200000.0
2006-08-10 19:24:00,0.63277,0.63283,0.63274,0.63275,91100000.0
2006-08-10 19:25:00,0.6328,0.63285,0.63275,0.63285,102700002.0
2006-08-10 19:26:00,0.63275,0.63278,0.63273,0.63277,33400000.0
2006-08-10 19:27:00,0.63272,0.6328,0.63265,0.63265,181000000.0
2006-08-10 19:28:00,0.63285,0.63285,0.63265,0.63265,187599996.0
2006-08-10 19:29:00,0.63265,0.63275,0.6326,0.6327,90900000.0
2006-08-10 19:30:00,0.63275,0.63275,0.6327,0.63275,60000000.0
2006-08-10 19:31:00,0.63278,0.63278,0.6326,0.63275,59600001.0
2006-08-10 19:32:00,0.63275,0.63285,0.63265,0.6327,143100000.0
2006-08-10 19:33:00,0.63265,0.63275,0.63265,0.63275,63999999.0
2006-08-10 19:34:00,0.63275,0.63278,0.63262,0.63275,188700000.0
2006-08-10 19:35:00,0.63275,0.6328,0.63265,0.63275,153899999.0
2006-08-10 19:36:00,0.63277,0.63285,0.63269,0.63278,230899994.0
2006-08-10 19:37:00,0.6328,0.63285,0.63278,0.63278,134300000.0
2006-08-10 19:38:00,0.63285,0.63285,0.63278,0.6328,61600001.0
2006-08-10 19:39:00,0.63285,0.63288,0.63278,0.6328,269100000.0
2006-08-10 19:40:00,0.63286,0.63286,0.63275,0.63278,53400000.0
2006-08-10 19:41:00,0.63285,0.63295,0.63285,0.63285,82499998.0
2006-08-10 19:42:00,0.6328,0.63282,0.63268,0.63268,61399998.0
2006-08-10 19:43:00,0.6327,0.63275,0.63265,0.63267,70299999.0
2006-08-10 19:44:00,0.63277,0.6328,0.6326,0.63272,124299999.0
2006-08-10 19:45:00,0.63275,0.63285,0.6327,0.6327,65400000.0
2006-08-10 19:46:00,0.63273,0.6328,0.63265,0.63275,87600000.0
2006-08-10 19:47:00,0.63275,0.63275,0.6327,0.6327,51500001.0
2006-08-10 19:48:00,0.63265,0.63275,0.63265,0.6327,103500000.0
2006-08-10 19:49:00,0.63259,0.63295,0.63259,0.63286,92600000.0
2006-08-10 19:50:00,0.63262,0.63265,0.63255,0.6326,110500000.0
2006-08-10 19:51:00,0.63265,0.6327,0.6326,0.6327,117999999.0
2006-08-10 19:52:00,0.63265,0.6327,0.63255,0.63265,155399999.0
2006-08-10 19:53:00,0.63264,0.63264,0.63243,0.63243,168300001.0
2006-08-10 19:54:00,0.6324,0.6325,0.6324,0.63245,157400000.0
2006-08-10 19:55:00,0.63235,0.63245,0.63235,0.63245,234400002.0
2006-08-10 19:56:00,0.63242,0.6325,0.63234,0.6324,279200001.0
2006-08-10 19:57:00,0.63245,0.63245,0.63235,0.6324,131700002.0
2006-08-10 19:58:00,0.63245,0.63245,0.63235,0.6324,198999999.0
2006-08-10 19:59:00,0.6324,0.63247,0.63237,0.6324,122699999.0
2006-08-10 20:00:00,0.63242,0.63253,0.6324,0.63245,262200000.0
2006-08-10 20:01:00,0.63245,0.6325,0.63238,0.63248,152999997.0
2006-08-10 20:02:00,0.63254,0.63262,0.63254,0.63258,89900000.0
2006-08-10 20:03:00,0.6327,0.6327,0.63258,0.6327,76500001.0
2006-08-10 20:04:00,0.63274,0.63288,0.63274,0.63285,140600000.0
2006-08-10 20:05:00,0.63289,0.63289,0.63272,0.63283,189599999.0
2006-08-10 20:06:00,0.6328,0.6328,0.63265,0.63275,336400000.0
2006-08-10 20:07:00,0.63275,0.63277,0.63265,0.63265,52400000.0
2006-08-10 20:08:00,0.6327,0.63275,0.6327,0.63272,92000000.0
2006-08-10 20:09:00,0.6327,0.6328,0.6325,0.6327,117400001.0
2006-08-10 20:10:00,0.63266,0.63276,0.6326,0.6326,122900000.0
2006-08-10 20:11:00,0.63248,0.63248,0.63243,0.63246,59600000.0
2006-08-10 20:12:00,0.63249,0.63249,0.63236,0.6324,92300000.0
2006-08-10 20:13:00,0.63248,0.6325,0.63215,0.6324,97600000.0
2006-08-10 20:14:00,0.63248,0.63255,0.63241,0.63255,110200001.0
2006-08-10 20:15:00,0.63245,0.6325,0.63245,0.6325,29400000.0
2006-08-10 20:16:00,0.6325,0.6326,0.6324,0.6324,413900002.0
2006-08-10 20:17:00,0.6324,0.63258,0.6324,0.63248,222000001.0
2006-08-10 20:18:00,0.63242,0.63245,0.63237,0.63245,97700001.0
2006-08-10 20:19:00,0.63245,0.63245,0.6324,0.63245,78500002.0
2006-08-10 20:20:00,0.6325,0.6325,0.63235,0.6324,82100001.0
2006-08-10 20:21:00,0.63242,0.6325,0.6324,0.63245,88899999.0
2006-08-10 20:22:00,0.63245,0.63245,0.6324,0.63245,115200000.0
2006-08-10 20:23:00,0.63245,0.6325,0.63235,0.6325,68000000.0
2006-08-10 20:24:00,0.63245,0.63245,0.63215,0.63245,113999999.0
2006-08-10 20:25:00,0.63242,0.63243,0.6323,0.63235,62100000.0
2006-08-10 20:26:00,0.63237,0.6324,0.63224,0.6323,108299998.0
2006-08-10 20:27:00,0.6323,0.63235,0.6323,0.63235,90900000.0
2006-08-10 20:28:00,0.63236,0.6324,0.63233,0.6324,43300000.0
2006-08-10 20:29:00,0.6324,0.63245,0.63235,0.6324,273599999.0
2006-08-10 20:30:00,0.6324,0.63245,0.6323,0.6324,317900000.0
2006-08-10 20:31:00,0.63243,0.63243,0.6323,0.6324,147300002.0
2006-08-10 20:32:00,0.6323,0.6324,0.6323,0.63237,108200001.0
2006-08-10 20:33:00,0.63235,0.63243,0.6323,0.63233,170100002.0
2006-08-10 20:34:00,0.6324,0.6324,0.63233,0.6324,130400001.0
2006-08-10 20:35:00,0.6324,0.6324,0.6323,0.63235,98300000.0
2006-08-10 20:36:00,0.63235,0.6325,0.63225,0.6323,168399999.0
2006-08-10 20:37:00,0.63233,0.6325,0.6323,0.63235,174799997.0
2006-08-10 20:38:00,0.63233,0.63235,0.63226,0.63231,159800001.0
2006-08-10 20:39:00,0.6323,0.63235,0.6323,0.63235,68500000.0
2006-08-10 20:40:00,0.6323,0.6324,0.63225,0.6323,181799999.0
2006-08-10 20:41:00,0.6323,0.63235,0.63225,0.63235,175799998.0
2006-08-10 20:42:00,0.63231,0.6324,0.63225,0.63238,85100000.0
2006-08-10 20:43:00,0.63238,0.63246,0.63231,0.63231,175299999.0
2006-08-10 20:44:00,0.63227,0.63238,0.63227,0.63238,23800000.0
2006-08-10 20:45:00,0.63233,0.63235,0.63224,0.63224,58900000.0
2006-08-10 20:46:00,0.63235,0.63235,0.63223,0.63223,55700000.0
2006-08-10 20:47:00,0.63232,0.6324,0.63232,0.63232,57000000.0
2006-08-10 20:48:00,0.63225,0.63235,0.63225,0.63225,79300000.0
2006-08-10 20:49:00,0.63228,0.63241,0.63226,0.63239,136999998.0
2006-08-10 20:50:00,0.63239,0.63239,0.63231,0.63234,128399999.0
2006-08-10 20:51:00,0.63233,0.63238,0.63233,0.63235,67400000.0
2006-08-10 20:52:00,0.63236,0.6325,0.63236,0.63239,120099999.0
2006-08-10 20:53:00,0.63251,0.63259,0.63243,0.63254,282299999.0
2006-08-10 20:54:00,0.63255,0.63265,0.63253,0.6326,131700000.0
2006-08-10 20:55:00,0.63252,0.63258,0.63252,0.63258,19800000.0
2006-08-10 20:56:00,0.63258,0.6327,0.63235,0.63263,105000002.0
2006-08-10 20:57:00,0.63257,0.63269,0.6324,0.6326,74099999.0
2006-08-10 20:58:00,0.63253,0.63253,0.63231,0.63231,293699999.0
2006-08-10 20:59:00,0.63227,0.63239,0.6322,0.63223,156399999.0
2006-08-10 21:00:00,0.6322,0.63223,0.63215,0.6322,183599998.0
2006-08-10 21:01:00,0.6321,0.63222,0.6321,0.63222,111800000.0
2006-08-10 21:02:00,0.6322,0.63225,0.63217,0.6322,117500000.0
2006-08-10 21:03:00,0.63225,0.6323,0.63215,0.6323,149900003.0
2006-08-10 21:04:00,0.6322,0.63225,0.63215,0.63215,84100001.0
2006-08-10 21:05:00,0.63225,0.6323,0.63215,0.6322,155399998.0
2006-08-10 21:06:00,0.63215,0.6323,0.63215,0.6322,99399998.0
2006-08-10 21:07:00,0.63225,0.63225,0.6322,0.6322,56299999.0
2006-08-10 21:08:00,0.6322,0.63225,0.6321,0.6322,156199999.0
2006-08-10 21:09:00,0.6322,0.6323,0.63215,0.63225,125800000.0
2006-08-10 21:10:00,0.6322,0.63225,0.6322,0.63225,122600002.0
2006-08-10 21:11:00,0.6322,0.6322,0.6322,0.6322,12000000.0
2006-08-10 21:12:00,0.63215,0.63227,0.63215,0.63222,129300000.0
2006-08-10 21:13:00,0.63218,0.63223,0.63215,0.6322,77000000.0
2006-08-10 21:14:00,0.63225,0.63225,0.6322,0.6322,123000000.0
2006-08-10 21:15:00,0.6322,0.6323,0.63215,0.6322,216499998.0
2006-08-10 21:16:00,0.63225,0.63225,0.63208,0.63215,79500000.0
2006-08-10 21:17:00,0.63215,0.63225,0.63205,0.63225,177900001.0
2006-08-10 21:18:00,0.63225,0.63225,0.63215,0.63222,203600003.0
2006-08-10 21:19:00,0.63225,0.63225,0.63215,0.6322,117599999.0
2006-08-10 21:20:00,0.63225,0.6323,0.6321,0.63215,220500000.0
2006-08-10 21:21:00,0.63225,0.63225,0.63215,0.63225,64300000.0
2006-08-10 21:22:00,0.63225,0.63225,0.63215,0.6322,71200001.0
2006-08-10 21:23:00,0.63215,0.63225,0.63215,0.63225,156899999.0
2006-08-10 21:24:00,0.63225,0.63225,0.63215,0.6322,86500000.0
2006-08-10 21:25:00,0.6322,0.63225,0.6322,0.63225,154099998.0
2006-08-10 21:26:00,0.63222,0.63225,0.63215,0.63218,150499998.0
2006-08-10 21:27:00,0.6322,0.63225,0.63215,0.63225,110700002.0
2006-08-10 21:28:00,0.63225,0.63225,0.6322,0.6322,22400000.0
2006-08-10 21:29:00,0.6322,0.63225,0.63205,0.63215,175799999.0
2006-08-10 21:30:00,0.63222,0.6323,0.63215,0.63225,181000000.0
2006-08-10 21:31:00,0.63225,0.63225,0.6322,0.6322,22300000.0
2006-08-10 21:32:00,0.6322,0.63225,0.63215,0.63225,29500000.0
2006-08-10 21:33:00,0.63225,0.63225,0.6322,0.63225,114599998.0
2006-08-10 21:34:00,0.63225,0.63225,0.63212,0.6322,130600004.0
2006-08-10 21:35:00,0.6322,0.63225,0.63217,0.6322,171700000.0
2006-08-10 21:36:00,0.6322,0.6323,0.63212,0.63225,210299999.0
2006-08-10 21:37:00,0.63222,0.6323,0.6322,0.63225,134600000.0
2006-08-10 21:38:00,0.63225,0.6323,0.6322,0.63222,103999998.0
2006-08-10 21:39:00,0.6322,0.63225,0.6321,0.63222,87100000.0
2006-08-10 21:40:00,0.63225,0.6323,0.6321,0.63228,186200000.0
2006-08-10 21:41:00,0.6322,0.63225,0.63215,0.63225,122399999.0
2006-08-10 21:42:00,0.63222,0.63225,0.6322,0.63225,100799997.0
2006-08-10 21:43:00,0.6322,0.6323,0.63215,0.63215,40499999.0
2006-08-10 21:44:00,0.63225,0.63225,0.63205,0.63205,76500000.0
2006-08-10 21:45:00,0.6322,0.63225,0.63212,0.6322,88500000.0
2006-08-10 21:46:00,0.63218,0.63225,0.63217,0.63217,54400000.0
2006-08-10 21:47:00,0.6322,0.63225,0.6322,0.63225,65200000.0
2006-08-10 21:48:00,0.63225,0.63225,0.63225,0.63225,68900000.0
2006-08-10 21:49:00,0.6322,0.63225,0.6321,0.63218,58800000.0
2006-08-10 21:50:00,0.63225,0.6323,0.63215,0.63222,67200000.0
2006-08-10 21:51:00,0.6322,0.63225,0.63217,0.63225,108400001.0
2006-08-10 21:52:00,0.6322,0.63235,0.63217,0.63225,70400000.0
2006-08-10 21:53:00,0.63215,0.63225,0.63215,0.63225,50300000.0
2006-08-10 21:54:00,0.63225,0.63225,0.63215,0.6322,119900002.0
2006-08-10 21:55:00,0.6322,0.63225,0.63218,0.6322,44800001.0
2006-08-10 21:56:00,0.63225,0.63225,0.63215,0.63215,41000000.0
2006-08-10 21:57:00,0.6322,0.63225,0.6321,0.63222,159200000.0
2006-08-10 21:58:00,0.6322,0.63225,0.6322,0.63225,62399999.0
2006-08-10 21:59:00,0.6322,0.6323,0.6322,0.6322,75500000.0
2006-08-10 22:00:00,0.6322,0.63225,0.63215,0.63225,48500000.0
2006-08-10 22:01:00,0.63222,0.63225,0.63215,0.6322,71200001.0
2006-08-10 22:02:00,0.63225,0.63225,0.6322,0.6322,50000000.0
2006-08-10 22:03:00,0.63225,0.63225,0.63222,0.63223,40600000.0
2006-08-10 22:04:00,0.6322,0.63225,0.63215,0.6322,98999999.0
2006-08-10 22:05:00,0.63215,0.6323,0.63215,0.63217,139399999.0
2006-08-10 22:06:00,0.63205,0.63235,0.63205,0.6322,126100002.0
2006-08-10 22:07:00,0.6322,0.63225,0.63215,0.63215,113999997.0
2006-08-10 22:08:00,0.6322,0.63235,0.63215,0.63235,45700000.0
2006-08-10 22:09:00,0.63225,0.63225,0.63215,0.63222,66100000.0
2006-08-10 22:10:00,0.6322,0.63225,0.63215,0.6322,74600000.0
2006-08-10 22:11:00,0.63212,0.63225,0.63212,0.63225,153699998.0
2006-08-10 22:12:00,0.6322,0.63225,0.63212,0.63218,112499999.0
2006-08-10 22:13:00,0.6323,0.6323,0.63215,0.6322,59900000.0
2006-08-10 22:14:00,0.63225,0.63225,0.6321,0.63222,126700002.0
2006-08-10 22:15:00,0.63222,0.63225,0.63215,0.6322,119499999.0
2006-08-10 22:16:00,0.63218,0.63227,0.63218,0.6322,56300000.0
2006-08-10 22:17:00,0.63225,0.63225,0.63215,0.63225,104300000.0
2006-08-10 22:18:00,0.63225,0.63225,0.6321,0.6321,58099999.0
2006-08-10 22:19:00,0.6322,0.6323,0.6321,0.6322,120500000.0
2006-08-10 22:20:00,0.63225,0.63225,0.6322,0.6322,85600000.0
2006-08-10 22:21:00,0.63225,0.63225,0.63215,0.6322,106499999.0
2006-08-10 22:22:00,0.63228,0.63228,0.63215,0.63215,49599999.0
2006-08-10 22:23:00,0.63215,0.6323,0.63215,0.63225,111600000.0
2006-08-10 22:24:00,0.63215,0.63225,0.63212,0.63225,159300000.0
2006-08-10 22:25:00,0.63215,0.63225,0.63215,0.6322,110800000.0
2006-08-10 22:26:00,0.6322,0.63225,0.63217,0.63225,92500002.0
2006-08-10 22:27:00,0.63215,0.6323,0.63215,0.6323,102000001.0
2006-08-10 22:28:00,0.6321,0.63222,0.6321,0.63222,67500000.0
2006-08-10 22:29:00,0.6322,0.63225,0.6322,0.6322,67799999.0
2006-08-10 22:30:00,0.63225,0.6323,0.6322,0.63225,170999999.0
2006-08-10 22:31:00,0.63225,0.63225,0.63212,0.63212,100099999.0
2006-08-10 22:32:00,0.63225,0.63225,0.63225,0.63225,10900000.0
2006-08-10 22:33:00,0.6322,0.63225,0.6322,0.63225,102899999.0
2006-08-10 22:34:00,0.6322,0.63225,0.63195,0.63222,77099999.0
2006-08-10 22:35:00,0.63227,0.63227,0.63218,0.63218,121100002.0
2006-08-10 22:36:00,0.6322,0.63225,0.63215,0.6322,127299999.0
2006-08-10 22:37:00,0.6322,0.6322,0.63215,0.6322,61400000.0
2006-08-10 22:38:00,0.6321,0.6322,0.63195,0.6322,87800000.0
2006-08-10 22:39:00,0.6322,0.63225,0.6322,0.63225,45500000.0
2006-08-10 22:40:00,0.6322,0.63225,0.6321,0.63215,102299998.0
2006-08-10 22:41:00,0.6322,0.6322,0.63217,0.6322,42200000.0
2006-08-10 22:42:00,0.6322,0.63228,0.63215,0.63228,85699999.0
2006-08-10 22:43:00,0.6322,0.6323,0.63205,0.6322,175299999.0
2006-08-10 22:44:00,0.63225,0.63227,0.63212,0.63212,180499999.0
2006-08-10 22:45:00,0.6322,0.6323,0.63215,0.6322,180800000.0
2006-08-10 22:46:00,0.63222,0.63225,0.632,0.63215,241099999.0
2006-08-10 22:47:00,0.63215,0.63225,0.63215,0.63223,74800000.0
2006-08-10 22:48:00,0.63218,0.6323,0.63205,0.6322,102400000.0
2006-08-10 22:49:00,0.6322,0.6322,0.6322,0.6322,55500002.0
2006-08-10 22:50:00,0.63225,0.63225,0.63195,0.6322,240099995.0
2006-08-10 22:51:00,0.6322,0.63225,0.63212,0.63215,247199999.0
2006-08-10 22:52:00,0.63222,0.63222,0.63215,0.6322,114400001.0
2006-08-10 22:53:00,0.63225,0.63225,0.63215,0.63225,88699999.0
2006-08-10 22:54:00,0.63223,0.63225,0.63215,0.63215,148600001.0
2006-08-10 22:55:00,0.63215,0.6323,0.63215,0.63215,180900004.0
2006-08-10 22:56:00,0.63225,0.63227,0.63215,0.6322,98900001.0
2006-08-10 22:57:00,0.6322,0.63235,0.63217,0.63223,127899999.0
2006-08-10 22:58:00,0.6322,0.6323,0.63215,0.6322,87600000.0
2006-08-10 22:59:00,0.63205,0.63225,0.632,0.632,134000001.0
2006-08-10 23:00:00,0.63205,0.63225,0.63205,0.6322,103700000.0
2006-08-10 23:01:00,0.63249,0.63302,0.63248,0.63302,117400000.0
2006-08-10 23:02:00,0.63257,0.63283,0.6323,0.63243,155599998.0
2006-08-10 23:03:00,0.63244,0.63265,0.63224,0.63259,109600000.0
2006-08-10 23:04:00,0.63243,0.63252,0.63243,0.63246,77400000.0
2006-08-10 23:05:00,0.63244,0.63254,0.63219,0.63248,133300000.0
2006-08-10 23:06:00,0.63249,0.63259,0.63224,0.63232,121300000.0
2006-08-10 23:07:00,0.63247,0.63251,0.6322,0.63251,81800000.0
2006-08-10 23:08:00,0.63253,0.63255,0.63238,0.63242,97799999.0
2006-08-10 23:09:00,0.63244,0.63262,0.63239,0.63252,150799997.0
2006-08-10 23:10:00,0.63251,0.63256,0.6324,0.63249,112800000.0
2006-08-10 23:11:00,0.63245,0.63292,0.63235,0.63265,89100000.0
2006-08-10 23:12:00,0.63283,0.63293,0.63251,0.63265,113499999.0
2006-08-10 23:13:00,0.63261,0.63285,0.63248,0.63283,111300001.0
2006-08-10 23:14:00,0.6327,0.63291,0.63269,0.63279,151500001.0
2006-08-10 23:15:00,0.63278,0.63281,0.63271,0.63279,116099998.0
2006-08-10 23:16:00,0.63283,0.63292,0.63268,0.63291,117999999.0
2006-08-10 23:17:00,0.63278,0.63286,0.63264,0.63272,116299998.0
2006-08-10 23:18:00,0.63275,0.6328,0.63265,0.63278,68300000.0
2006-08-10 23:19:00,0.63262,0.6327,0.63254,0.63257,91700000.0
2006-08-10 23:20:00,0.6327,0.63279,0.63259,0.63274,100300000.0
2006-08-10 23:21:00,0.63267,0.63284,0.63245,0.63284,103799998.0
2006-08-10 23:22:00,0.63255,0.63269,0.63229,0.63269,138199999.0
2006-08-10 23:23:00,0.63275,0.63276,0.63256,0.63261,102400001.0
2006-08-10 23:24:00,0.6326,0.63275,0.63259,0.63268,100900000.0
2006-08-10 23:25:00,0.63267,0.63273,0.63247,0.63273,146799999.0
2006-08-10 23:26:00,0.63225,0.63267,0.63225,0.63267,54600001.0
2006-08-10 23:27:00,0.63275,0.63275,0.6327,0.6327,90100000.0
2006-08-10 23:28:00,0.6327,0.63275,0.63265,0.63275,66800000.0
2006-08-10 23:29:00,0.63275,0.63275,0.63265,0.6327,77400000.0
2006-08-10 23:30:00,0.63267,0.63278,0.63267,0.63273,78300000.0
2006-08-10 23:31:00,0.63265,0.63267,0.6326,0.6326,59000000.0
2006-08-10 23:32:00,0.63265,0.63265,0.63255,0.63262,77100000.0
2006-08-10 23:33:00,0.63255,0.63268,0.63255,0.6326,59000000.0
2006-08-10 23:34:00,0.6326,0.63265,0.63255,0.6326,81299999.0
2006-08-10 23:35:00,0.63265,0.6327,0.63255,0.6327,53100000.0
2006-08-10 23:36:00,0.63262,0.6327,0.63255,0.63265,86100001.0
2006-08-10 23:37:00,0.63265,0.63265,0.63262,0.63265,90900000.0
2006-08-10 23:38:00,0.63265,0.6327,0.63255,0.63265,118899997.0
2006-08-10 23:39:00,0.63255,0.63265,0.63255,0.63258,91700000.0
2006-08-10 23:40:00,0.63265,0.63265,0.6326,0.6326,35899999.0
2006-08-10 23:41:00,0.63265,0.63265,0.63255,0.63265,49400000.0
2006-08-10 23:42:00,0.63251,0.63254,0.63251,0.63254,15100000.0
2006-08-10 23:43:00,0.63256,0.63263,0.63251,0.63263,48600001.0
2006-08-10 23:44:00,0.63254,0.63266,0.63254,0.63266,39700000.0
2006-08-10 23:45:00,0.63275,0.63275,0.63251,0.63264,155999995.0
2006-08-10 23:46:00,0.63265,0.63275,0.63265,0.6327,119699999.0
2006-08-10 23:47:00,0.63272,0.63272,0.63267,0.63267,20700000.0
2006-08-10 23:48:00,0.63262,0.63267,0.63256,0.63256,82400001.0
2006-08-10 23:49:00,0.63267,0.6327,0.63259,0.63265,76200002.0
2006-08-10 23:50:00,0.63271,0.63287,0.63271,0.63287,86699999.0
2006-08-10 23:51:00,0.63285,0.63288,0.63268,0.63279,43200000.0
2006-08-10 23:52:00,0.63265,0.6328,0.63265,0.63272,66500000.0
2006-08-10 23:53:00,0.63268,0.63275,0.63265,0.6327,54499999.0
2006-08-10 23:54:00,0.6327,0.6328,0.6326,0.63275,69100000.0
2006-08-10 23:55:00,0.63275,0.63275,0.63267,0.63267,98899999.0
2006-08-10 23:56:00,0.63275,0.63275,0.63265,0.6327,139700000.0
2006-08-10 23:57:00,0.6327,0.63275,0.6327,0.6327,66899999.0
2006-08-10 23:58:00,0.63267,0.63277,0.63261,0.63271,82399999.0
2006-08-10 23:59:00,0.6327,0.6328,0.6327,0.6327,108100000.0
2006-08-11 00:00:00,0.63275,0.6328,0.63275,0.63275,78800000.0
2006-08-11 00:01:00,0.63275,0.6328,0.6327,0.6327,50200000.0
2006-08-11 00:02:00,0.63272,0.6328,0.63255,0.63255,120999999.0
2006-08-11 00:03:00,0.6326,0.6329,0.6326,0.63288,69600001.0
2006-08-11 00:04:00,0.63282,0.63282,0.63269,0.63277,87300000.0
2006-08-11 00:05:00,0.63278,0.63282,0.63273,0.63273,67800000.0
2006-08-11 00:06:00,0.6328,0.63285,0.6328,0.63285,59700000.0
2006-08-11 00:07:00,0.6328,0.63285,0.6328,0.6328,65700000.0
2006-08-11 00:08:00,0.63275,0.63285,0.63275,0.63285,58900000.0
2006-08-11 00:09:00,0.6328,0.63285,0.63275,0.63285,108500000.0
2006-08-11 00:10:00,0.63272,0.63287,0.63272,0.63285,73000000.0
2006-08-11 00:11:00,0.63287,0.63324,0.63287,0.63324,81099999.0
2006-08-11 00:12:00,0.6333,0.6333,0.63317,0.63317,41500001.0
2006-08-11 00:13:00,0.6332,0.63333,0.6332,0.63331,85599998.0
2006-08-11 00:14:00,0.63319,0.6335,0.63319,0.63335,138600003.0
2006-08-11 00:15:00,0.63336,0.63348,0.63324,0.63348,109999998.0
2006-08-11 00:16:00,0.63345,0.63345,0.63323,0.6333,132100000.0
2006-08-11 00:17:00,0.63336,0.63351,0.63331,0.63351,54500000.0
2006-08-11 00:18:00,0.63359,0.63362,0.63338,0.63344,70000000.0
2006-08-11 00:19:00,0.63348,0.63359,0.63348,0.6335,85300000.0
2006-08-11 00:20:00,0.63338,0.6334,0.63335,0.6334,60700000.0
2006-08-11 00:21:00,0.63337,0.63348,0.63337,0.63346,81000000.0
2006-08-11 00:22:00,0.6334,0.63348,0.63335,0.63345,74999999.0
2006-08-11 00:23:00,0.63345,0.63345,0.63335,0.63335,75499999.0
2006-08-11 00:24:00,0.63345,0.63345,0.63337,0.6334,63299998.0
2006-08-11 00:25:00,0.63342,0.63345,0.6333,0.6333,90600000.0
2006-08-11 00:26:00,0.63335,0.63335,0.63335,0.63335,33499999.0
2006-08-11 00:27:00,0.63335,0.63345,0.63335,0.6334,35900000.0
2006-08-11 00:28:00,0.63327,0.6334,0.63327,0.6334,80000000.0
2006-08-11 00:29:00,0.63336,0.63339,0.63335,0.63339,49499998.0
2006-08-11 00:30:00,0.63357,0.63364,0.63335,0.63335,45400000.0
2006-08-11 00:31:00,0.6335,0.63355,0.63348,0.6335,73700002.0
2006-08-11 00:32:00,0.63352,0.63355,0.6335,0.6335,149199997.0
2006-08-11 00:33:00,0.63355,0.63355,0.6334,0.6334,76300000.0
2006-08-11 00:34:00,0.63353,0.63361,0.63352,0.63356,132300000.0
2006-08-11 00:35:00,0.6335,0.6336,0.6334,0.6335,97399999.0
2006-08-11 00:36:00,0.63355,0.63357,0.63348,0.63348,99800000.0
2006-08-11 00:37:00,0.6337,0.6337,0.63358,0.6336,122699998.0
2006-08-11 00:38:00,0.63362,0.63381,0.63362,0.63381,49300000.0
2006-08-11 00:39:00,0.63383,0.63383,0.63354,0.63364,97900001.0
2006-08-11 00:40:00,0.63356,0.63382,0.63352,0.63382,81699999.0
2006-08-11 00:41:00,0.63398,0.63404,0.63382,0.63399,77800000.0
2006-08-11 00:42:00,0.63396,0.63413,0.63396,0.63413,76600000.0
2006-08-11 00:43:00,0.63412,0.63412,0.63374,0.63395,64000000.0
2006-08-11 00:44:00,0.634,0.63422,0.634,0.63404,86300000.0
2006-08-11 00:45:00,0.63411,0.63428,0.63411,0.63415,63499999.0
2006-08-11 00:46:00,0.63402,0.63405,0.63397,0.63405,53300000.0
2006-08-11 00:47:00,0.63418,0.63421,0.63413,0.63413,33300000.0
2006-08-11 00:48:00,0.63414,0.63418,0.63406,0.63411,106400001.0
2006-08-11 00:49:00,0.63406,0.63421,0.63403,0.63421,58899999.0
2006-08-11 00:50:00,0.6342,0.63425,0.6341,0.63425,21900000.0
2006-08-11 00:51:00,0.6342,0.6342,0.6342,0.6342,7100000.0
2006-08-11 00:52:00,0.63419,0.63426,0.63412,0.63423,58000000.0
2006-08-11 00:53:00,0.6342,0.63431,0.63416,0.63431,103900001.0
2006-08-11 00:54:00,0.6343,0.63435,0.63423,0.63435,121100001.0
2006-08-11 00:55:00,0.63435,0.63435,0.63432,0.63435,94399998.0
2006-08-11 00:56:00,0.63433,0.63433,0.63424,0.63425,34700000.0
2006-08-11 00:57:00,0.63415,0.63423,0.63415,0.6342,48200000.0
2006-08-11 00:58:00,0.63421,0.63434,0.63421,0.63428,94100001.0
2006-08-11 00:59:00,0.63418,0.63425,0.63415,0.6342,76999998.0
2006-08-11 01:00:00,0.63419,0.63433,0.63419,0.63428,29400000.0
2006-08-11 01:01:00,0.63434,0.63446,0.63434,0.63446,23900000.0
2006-08-11 01:02:00,0.63439,0.63439,0.63431,0.63431,12400000.0
2006-08-11 01:03:00,0.63406,0.63406,0.63368,0.63402,99799996.0
2006-08-11 01:04:00,0.63425,0.63425,0.63404,0.63421,125900000.0
2006-08-11 01:05:00,0.6341,0.6341,0.63402,0.63402,43899999.0
2006-08-11 01:06:00,0.6341,0.63422,0.63405,0.63415,63400000.0
2006-08-11 01:07:00,0.63415,0.63415,0.6341,0.63415,43700000.0
2006-08-11 01:08:00,0.63407,0.6341,0.63407,0.6341,20699999.0
2006-08-11 01:09:00,0.6341,0.6341,0.63385,0.6339,86800001.0
2006-08-11 01:10:00,0.63373,0.63373,0.6336,0.63368,119100000.0
2006-08-11 01:11:00,0.6337,0.63387,0.63365,0.63365,76399998.0
2006-08-11 01:12:00,0.63364,0.63372,0.6336,0.63366,86999999.0
2006-08-11 01:13:00,0.63383,0.63385,0.63379,0.63385,86199998.0
2006-08-11 01:14:00,0.63375,0.63385,0.63375,0.63377,52300000.0
2006-08-11 01:15:00,0.63389,0.63397,0.63388,0.63394,108600002.0
2006-08-11 01:16:00,0.63392,0.63401,0.63392,0.63401,37200000.0
2006-08-11 01:17:00,0.63405,0.6341,0.634,0.63402,60300000.0
2006-08-11 01:18:00,0.63385,0.634,0.63385,0.63398,131200000.0
2006-08-11 01:19:00,0.63391,0.63402,0.63391,0.63396,168500000.0
2006-08-11 01:20:00,0.63395,0.63395,0.6339,0.63395,58200000.0
2006-08-11 01:21:00,0.6339,0.634,0.6339,0.634,64599999.0
2006-08-11 01:22:00,0.63388,0.63395,0.63388,0.63395,46699999.0
2006-08-11 01:23:00,0.63393,0.63402,0.6339,0.63395,92600000.0
2006-08-11 01:24:00,0.63395,0.63403,0.6339,0.63403,99700001.0
2006-08-11 01:25:00,0.634,0.634,0.63395,0.634,52400000.0
2006-08-11 01:26:00,0.63402,0.63402,0.63395,0.63398,37100000.0
2006-08-11 01:27:00,0.63392,0.63406,0.63389,0.63398,88199999.0
2006-08-11 01:28:00,0.63395,0.634,0.63385,0.6339,141900000.0
2006-08-11 01:29:00,0.6339,0.6339,0.63387,0.63387,16700000.0
2006-08-11 01:30:00,0.63397,0.634,0.63393,0.63393,44700000.0
2006-08-11 01:31:00,0.634,0.63405,0.63389,0.63398,114700001.0
2006-08-11 01:32:00,0.63391,0.634,0.63388,0.634,90199998.0
2006-08-11 01:33:00,0.63395,0.63395,0.63378,0.63386,77100000.0
2006-08-11 01:34:00,0.634,0.634,0.63385,0.63395,36200000.0
2006-08-11 01:35:00,0.63395,0.634,0.63393,0.63395,82999998.0
2006-08-11 01:36:00,0.634,0.634,0.6339,0.6339,50299999.0
2006-08-11 01:37:00,0.63393,0.63396,0.63389,0.6339,93700001.0
2006-08-11 01:38:00,0.63394,0.63395,0.63384,0.63387,96500000.0
2006-08-11 01:39:00,0.63392,0.63415,0.63392,0.634,57000000.0
2006-08-11 01:40:00,0.63412,0.63412,0.63395,0.63395,92699999.0
2006-08-11 01:41:00,0.63414,0.63423,0.63405,0.63407,90300000.0
2006-08-11 01:42:00,0.63409,0.63418,0.63402,0.63412,86400000.0
2006-08-11 01:43:00,0.63416,0.63424,0.63408,0.63408,25500000.0
2006-08-11 01:44:00,0.63418,0.6343,0.63418,0.63425,103500001.0
2006-08-11 01:45:00,0.63421,0.63421,0.63406,0.63413,79600000.0
2006-08-11 01:46:00,0.63404,0.63425,0.63404,0.6342,126700001.0
2006-08-11 01:47:00,0.63431,0.63433,0.6342,0.6342,108299999.0
2006-08-11 01:48:00,0.63423,0.63429,0.63413,0.63422,119999999.0
2006-08-11 01:49:00,0.63426,0.63429,0.63418,0.6342,97400001.0
2006-08-11 01:50:00,0.63429,0.63434,0.63411,0.63424,83800000.0
2006-08-11 01:51:00,0.63425,0.63432,0.63407,0.63407,79399999.0
2006-08-11 01:52:00,0.63394,0.63398,0.6339,0.6339,36300000.0
2006-08-11 01:53:00,0.6337,0.6337,0.63336,0.6335,40400000.0
2006-08-11 01:54:00,0.63357,0.63357,0.63335,0.63345,101599999.0
2006-08-11 01:55:00,0.63336,0.63344,0.6332,0.63338,173100002.0
2006-08-11 01:56:00,0.63347,0.63348,0.63328,0.63328,74900001.0
2006-08-11 01:57:00,0.63321,0.63343,0.63321,0.63335,96900001.0
2006-08-11 01:58:00,0.6333,0.6334,0.6333,0.63337,60500001.0
2006-08-11 01:59:00,0.6333,0.63344,0.6333,0.63344,87700000.0
2006-08-11 02:00:00,0.63353,0.63355,0.63348,0.6335,50700000.0
2006-08-11 02:01:00,0.63367,0.63383,0.63367,0.63374,45700000.0
2006-08-11 02:02:00,0.63369,0.63398,0.63369,0.6339,131099999.0
2006-08-11 02:03:00,0.63378,0.63386,0.63369,0.6337,103500002.0
2006-08-11 02:04:00,0.63383,0.634,0.6338,0.6338,103699998.0
2006-08-11 02:05:00,0.63374,0.63374,0.63361,0.63361,40900000.0
2006-08-11 02:06:00,0.63351,0.63359,0.63351,0.63359,49599999.0
2006-08-11 02:07:00,0.63352,0.6336,0.63351,0.6336,90099999.0
2006-08-11 02:08:00,0.6335,0.63365,0.6335,0.63365,67899999.0
2006-08-11 02:09:00,0.63357,0.63357,0.63348,0.6335,50100000.0
2006-08-11 02:10:00,0.63362,0.63375,0.6336,0.63366,117200001.0
2006-08-11 02:11:00,0.63363,0.63365,0.63354,0.63354,38100000.0
2006-08-11 02:12:00,0.6335,0.63368,0.6335,0.63368,49000000.0
2006-08-11 02:13:00,0.63361,0.63367,0.63356,0.63356,107700000.0
2006-08-11 02:14:00,0.63363,0.63385,0.63363,0.63377,167000001.0
2006-08-11 02:15:00,0.63366,0.63374,0.63355,0.6336,91700001.0
2006-08-11 02:16:00,0.63355,0.63377,0.63355,0.63364,117200002.0
2006-08-11 02:17:00,0.6336,0.63365,0.6336,0.63365,36100000.0
2006-08-11 02:18:00,0.63351,0.63383,0.63351,0.63383,44900000.0
2006-08-11 02:19:00,0.63387,0.63395,0.63371,0.63371,82900000.0
2006-08-11 02:20:00,0.6338,0.63387,0.63374,0.63374,58200000.0
2006-08-11 02:21:00,0.63367,0.63376,0.63363,0.63375,96000001.0
2006-08-11 02:22:00,0.63379,0.6339,0.63374,0.6339,85200000.0
2006-08-11 02:23:00,0.63381,0.63397,0.63351,0.63372,100000000.0
2006-08-11 02:24:00,0.6338,0.63389,0.63376,0.63377,72600000.0
2006-08-11 02:25:00,0.63377,0.63379,0.63359,0.63367,83100000.0
2006-08-11 02:26:00,0.63366,0.63373,0.63345,0.63345,121600000.0
2006-08-11 02:27:00,0.63339,0.63349,0.6333,0.6333,93300000.0
2006-08-11 02:28:00,0.63345,0.63345,0.63326,0.63338,108099999.0
2006-08-11 02:29:00,0.6333,0.6333,0.63301,0.63312,118099998.0
2006-08-11 02:30:00,0.6332,0.63331,0.63314,0.63331,79600001.0
2006-08-11 02:31:00,0.63335,0.63356,0.63327,0.63356,122500000.0
2006-08-11 02:32:00,0.63343,0.6335,0.63337,0.6335,63000000.0
2006-08-11 02:33:00,0.63359,0.63366,0.63358,0.63366,49100001.0
2006-08-11 02:34:00,0.63365,0.63384,0.63358,0.63373,86800000.0
2006-08-11 02:35:00,0.63371,0.63395,0.6337,0.63395,77999999.0
2006-08-11 02:36:00,0.63401,0.63408,0.63395,0.63395,84500001.0
2006-08-11 02:37:00,0.6341,0.63416,0.63392,0.63392,145600000.0
2006-08-11 02:38:00,0.63397,0.63397,0.63377,0.63378,102200000.0
2006-08-11 02:39:00,0.63381,0.63393,0.63373,0.63387,118999998.0
2006-08-11 02:40:00,0.63386,0.634,0.63382,0.63394,113200000.0
2006-08-11 02:41:00,0.63398,0.63398,0.63388,0.63388,21500000.0
2006-08-11 02:42:00,0.63399,0.63399,0.63391,0.63393,87200000.0
2006-08-11 02:43:00,0.63392,0.63402,0.63392,0.63402,39099999.0
2006-08-11 02:44:00,0.63407,0.63413,0.63398,0.63402,78000001.0
2006-08-11 02:45:00,0.63403,0.63403,0.63392,0.63393,55400000.0
2006-08-11 02:46:00,0.63395,0.63405,0.63395,0.63395,69300001.0
2006-08-11 02:47:00,0.63395,0.63405,0.63395,0.63405,43700001.0
2006-08-11 02:48:00,0.63405,0.63405,0.634,0.634,39700001.0
2006-08-11 02:49:00,0.634,0.63405,0.63395,0.634,67699999.0
2006-08-11 02:50:00,0.63409,0.63409,0.63398,0.63399,91500000.0
2006-08-11 02:51:00,0.63401,0.63406,0.63394,0.63395,110699999.0
2006-08-11 02:52:00,0.63395,0.63409,0.63395,0.63397,101099999.0
2006-08-11 02:53:00,0.634,0.6341,0.634,0.6341,31099999.0
2006-08-11 02:54:00,0.634,0.63405,0.634,0.63405,18300000.0
2006-08-11 02:55:00,0.63405,0.63405,0.634,0.634,71700001.0
2006-08-11 02:56:00,0.63409,0.63416,0.63403,0.63403,103299999.0
2006-08-11 02:57:00,0.63395,0.634,0.63395,0.634,91699998.0
2006-08-11 02:58:00,0.634,0.6341,0.63395,0.634,95700000.0
2006-08-11 02:59:00,0.63403,0.63405,0.63395,0.63395,99299998.0
2006-08-11 03:00:00,0.63395,0.63403,0.63395,0.634,42999999.0
2006-08-11 03:01:00,0.63401,0.63412,0.63393,0.63412,105299999.0
2006-08-11 03:02:00,0.63407,0.63417,0.63406,0.63409,64400000.0
2006-08-11 03:03:00,0.63405,0.63405,0.6339,0.6339,89199999.0
2006-08-11 03:04:00,0.634,0.63403,0.634,0.634,79700001.0
2006-08-11 03:05:00,0.63394,0.63412,0.6339,0.63412,101300000.0
2006-08-11 03:06:00,0.63405,0.63417,0.63403,0.6341,104499999.0
2006-08-11 03:07:00,0.6342,0.6342,0.63406,0.63411,102300000.0
2006-08-11 03:08:00,0.63408,0.63416,0.63405,0.6341,89499999.0
2006-08-11 03:09:00,0.63409,0.63409,0.63406,0.63406,42700000.0
2006-08-11 03:10:00,0.63401,0.6341,0.63401,0.63408,77399999.0
2006-08-11 03:11:00,0.63413,0.63414,0.63402,0.63405,112199999.0
2006-08-11 03:12:00,0.63409,0.63411,0.63391,0.63405,101100001.0
2006-08-11 03:13:00,0.63403,0.63403,0.634,0.634,9500000.0
2006-08-11 03:14:00,0.634,0.63405,0.634,0.63405,65800002.0
2006-08-11 03:15:00,0.63405,0.63405,0.634,0.634,131100000.0
2006-08-11 03:16:00,0.63405,0.6341,0.634,0.63405,73700001.0
2006-08-11 03:17:00,0.634,0.63405,0.63393,0.63393,80200000.0
2006-08-11 03:18:00,0.63397,0.63405,0.63395,0.634,86900000.0
2006-08-11 03:19:00,0.63379,0.63391,0.63374,0.63374,63100000.0
2006-08-11 03:20:00,0.63377,0.63393,0.63376,0.63381,187100003.0
2006-08-11 03:21:00,0.63383,0.63383,0.63369,0.6338,70100001.0
2006-08-11 03:22:00,0.63372,0.63386,0.63372,0.63383,29700000.0
2006-08-11 03:23:00,0.63386,0.63391,0.63381,0.63381,116300005.0
2006-08-11 03:24:00,0.63385,0.63385,0.6338,0.63385,27100000.0
2006-08-11 03:25:00,0.63377,0.63377,0.6334,0.63357,66100000.0
2006-08-11 03:26:00,0.63355,0.63355,0.63337,0.63337,110100000.0
2006-08-11 03:27:00,0.63343,0.63343,0.63328,0.63338,65700000.0
2006-08-11 03:28:00,0.63338,0.63348,0.63333,0.63333,70800000.0
2006-08-11 03:29:00,0.63337,0.63345,0.63337,0.63345,60700000.0
2006-08-11 03:30:00,0.6334,0.63345,0.63328,0.63328,84300001.0
2006-08-11 03:31:00,0.63327,0.63346,0.63314,0.63319,106400000.0
2006-08-11 03:32:00,0.63321,0.63352,0.63321,0.63336,66900000.0
2006-08-11 03:33:00,0.6333,0.63339,0.63329,0.63339,64300001.0
2006-08-11 03:34:00,0.63366,0.6338,0.6334,0.63347,112599999.0
2006-08-11 03:35:00,0.6336,0.63376,0.63357,0.63366,113699997.0
2006-08-11 03:36:00,0.6335,0.63355,0.63344,0.63344,110500002.0
2006-08-11 03:37:00,0.63357,0.6339,0.63338,0.63338,95400001.0
2006-08-11 03:38:00,0.63332,0.6334,0.63332,0.63337,55100000.0
2006-08-11 03:39:00,0.63337,0.63337,0.63329,0.63335,43600000.0
2006-08-11 03:40:00,0.6333,0.6334,0.6333,0.6334,71800000.0
2006-08-11 03:41:00,0.63327,0.63343,0.63327,0.63343,60800000.0
2006-08-11 03:42:00,0.63334,0.63355,0.63334,0.63355,114400001.0
2006-08-11 03:43:00,0.63335,0.63335,0.6332,0.6332,54200000.0
2006-08-11 03:44:00,0.63327,0.63337,0.63327,0.63327,41500000.0
2006-08-11 03:45:00,0.63321,0.63339,0.63321,0.63329,97999998.0
2006-08-11 03:46:00,0.63333,0.63334,0.63309,0.6333,106200002.0
2006-08-11 03:47:00,0.63327,0.63333,0.63327,0.63333,9500000.0
2006-08-11 03:48:00,0.63332,0.63343,0.6333,0.63343,75800000.0
2006-08-11 03:49:00,0.63341,0.63361,0.63341,0.63361,80700000.0
2006-08-11 03:50:00,0.63353,0.63353,0.63348,0.6335,91400000.0
2006-08-11 03:51:00,0.6336,0.6337,0.6336,0.63367,63400000.0
2006-08-11 03:52:00,0.63382,0.63395,0.63382,0.63395,84999997.0
2006-08-11 03:53:00,0.63385,0.63405,0.63385,0.63393,145600002.0
2006-08-11 03:54:00,0.63383,0.6341,0.63381,0.6341,75799999.0
2006-08-11 03:55:00,0.63412,0.6345,0.63412,0.63425,85800000.0
2006-08-11 03:56:00,0.63389,0.63389,0.63366,0.6337,40600000.0
2006-08-11 03:57:00,0.6338,0.6339,0.63364,0.63384,55100000.0
2006-08-11 03:58:00,0.63397,0.63401,0.63387,0.63392,118900001.0
2006-08-11 03:59:00,0.63394,0.63413,0.63394,0.63407,71600001.0
2006-08-11 04:00:00,0.63399,0.63406,0.63396,0.634,104400000.0
2006-08-11 04:01:00,0.634,0.63405,0.63395,0.63405,71000000.0
2006-08-11 04:02:00,0.63404,0.63404,0.63392,0.63392,37000000.0
2006-08-11 04:03:00,0.63398,0.63401,0.63397,0.63398,110500000.0
2006-08-11 04:04:00,0.63407,0.6341,0.63405,0.63405,68400000.0
2006-08-11 04:05:00,0.63401,0.63411,0.63399,0.63399,82099999.0
2006-08-11 04:06:00,0.63395,0.634,0.63387,0.634,205300000.0
2006-08-11 04:07:00,0.63398,0.634,0.63394,0.63396,79900000.0
2006-08-11 04:08:00,0.63395,0.63395,0.63368,0.63381,123200000.0
2006-08-11 04:09:00,0.63383,0.63388,0.63378,0.63388,97900001.0
2006-08-11 04:10:00,0.63387,0.63396,0.63384,0.6339,118199998.0
2006-08-11 04:11:00,0.63398,0.63398,0.63392,0.63393,71700000.0
2006-08-11 04:12:00,0.63383,0.63383,0.63375,0.63383,79400000.0
2006-08-11 04:13:00,0.6338,0.6338,0.63366,0.6337,64000001.0
2006-08-11 04:14:00,0.63368,0.63368,0.63346,0.63346,61700000.0
2006-08-11 04:15:00,0.63362,0.6338,0.63362,0.6338,101700000.0
2006-08-11 04:16:00,0.63372,0.63372,0.63353,0.63353,126800000.0
2006-08-11 04:17:00,0.63352,0.63354,0.63343,0.63352,105100000.0
2006-08-11 04:18:00,0.63353,0.63353,0.63339,0.63351,55500000.0
2006-08-11 04:19:00,0.63339,0.63339,0.63336,0.63336,24699999.0
2006-08-11 04:20:00,0.63333,0.63347,0.63333,0.63337,63700000.0
2006-08-11 04:21:00,0.6334,0.63348,0.63339,0.6334,102400000.0
2006-08-11 04:22:00,0.63343,0.63363,0.63343,0.63357,93700000.0
2006-08-11 04:23:00,0.63364,0.63372,0.63359,0.63364,119399998.0
2006-08-11 04:24:00,0.63365,0.63371,0.63359,0.63359,108900001.0
2006-08-11 04:25:00,0.63363,0.63384,0.63342,0.63342,106399998.0
2006-08-11 04:26:00,0.63334,0.63365,0.63329,0.63351,43600000.0
2006-08-11 04:27:00,0.63359,0.63361,0.63354,0.63355,120400000.0
2006-08-11 04:28:00,0.6337,0.6337,0.63355,0.63365,90200000.0
2006-08-11 04:29:00,0.63369,0.63369,0.63368,0.63368,22400000.0
2006-08-11 04:30:00,0.63364,0.63369,0.63357,0.63365,142699999.0
2006-08-11 04:31:00,0.6336,0.63375,0.6336,0.63365,45100000.0
2006-08-11 04:32:00,0.6336,0.63375,0.6336,0.63368,121100002.0
2006-08-11 04:33:00,0.63365,0.6337,0.63362,0.63369,89000000.0
2006-08-11 04:34:00,0.63369,0.63369,0.63361,0.63361,15800000.0
2006-08-11 04:35:00,0.6335,0.63354,0.63326,0.6335,167099999.0
2006-08-11 04:36:00,0.63347,0.6336,0.63345,0.6336,59400001.0
2006-08-11 04:37:00,0.63367,0.63368,0.63367,0.63368,45500000.0
2006-08-11 04:38:00,0.63385,0.63385,0.63372,0.63385,70100000.0
2006-08-11 04:39:00,0.63386,0.63392,0.63384,0.63389,132100000.0
2006-08-11 04:40:00,0.63391,0.63397,0.6339,0.6339,121700003.0
2006-08-11 04:41:00,0.63398,0.63398,0.63392,0.63398,61699999.0
2006-08-11 04:42:00,0.63403,0.63403,0.63387,0.63394,78700000.0
2006-08-11 04:43:00,0.63388,0.63399,0.63382,0.63397,100200001.0
2006-08-11 04:44:00,0.63389,0.63392,0.63377,0.63377,75400000.0
2006-08-11 04:45:00,0.63377,0.63394,0.63377,0.63394,99800000.0
2006-08-11 04:46:00,0.63395,0.63395,0.63385,0.63385,96999999.0
2006-08-11 04:47:00,0.6339,0.63397,0.6339,0.6339,102799998.0
2006-08-11 04:48:00,0.63393,0.634,0.63388,0.63397,66100000.0
2006-08-11 04:49:00,0.63401,0.63405,0.63391,0.63393,99600000.0
2006-08-11 04:50:00,0.63393,0.63393,0.63382,0.63392,48400000.0
2006-08-11 04:51:00,0.63392,0.63392,0.63382,0.63382,92700001.0
2006-08-11 04:52:00,0.6339,0.63395,0.6339,0.63395,21700000.0
2006-08-11 04:53:00,0.63385,0.63395,0.63385,0.63395,37400000.0
2006-08-11 04:54:00,0.6339,0.63395,0.63385,0.63395,96000000.0
2006-08-11 04:55:00,0.63395,0.63395,0.63385,0.6339,61500000.0
2006-08-11 04:56:00,0.63383,0.63402,0.63379,0.63402,130700001.0
2006-08-11 04:57:00,0.63396,0.63396,0.63356,0.63379,65400000.0
2006-08-11 04:58:00,0.63375,0.63385,0.63375,0.63375,88399999.0
2006-08-11 04:59:00,0.63383,0.63383,0.63368,0.63381,84500000.0
2006-08-11 05:00:00,0.63392,0.63399,0.63389,0.63392,51900000.0
2006-08-11 05:01:00,0.63384,0.63398,0.63375,0.63398,113099998.0
2006-08-11 05:02:00,0.63403,0.63403,0.63394,0.63394,20800000.0
2006-08-11 05:03:00,0.63395,0.63395,0.63382,0.63387,65400000.0
2006-08-11 05:04:00,0.63394,0.63394,0.63365,0.63381,78900000.0
2006-08-11 05:05:00,0.63385,0.63399,0.63385,0.63392,95699999.0
2006-08-11 05:06:00,0.634,0.634,0.63383,0.63389,115599997.0
2006-08-11 05:07:00,0.6339,0.63395,0.63382,0.6339,97300000.0
2006-08-11 05:08:00,0.63385,0.63408,0.63385,0.63398,121700001.0
2006-08-11 05:09:00,0.63402,0.63402,0.63387,0.63402,100300002.0
2006-08-11 05:10:00,0.63396,0.63396,0.63394,0.63394,15500000.0
2006-08-11 05:11:00,0.63392,0.634,0.63383,0.63397,72700001.0
2006-08-11 05:12:00,0.634,0.63414,0.634,0.63407,57500000.0
2006-08-11 05:13:00,0.6341,0.63415,0.63397,0.6341,72100000.0
2006-08-11 05:14:00,0.6341,0.63423,0.63407,0.63423,57400000.0
2006-08-11 05:15:00,0.63412,0.63418,0.63406,0.63413,111599999.0
2006-08-11 05:16:00,0.63413,0.63423,0.63413,0.63419,67900000.0
2006-08-11 05:17:00,0.63425,0.63425,0.63415,0.63425,66900000.0
2006-08-11 05:18:00,0.63413,0.63413,0.63373,0.63383,78399999.0
2006-08-11 05:19:00,0.63395,0.63411,0.63395,0.63411,88800000.0
2006-08-11 05:20:00,0.63389,0.63403,0.63361,0.63384,150600000.0
2006-08-11 05:21:00,0.63395,0.63395,0.63378,0.63395,47900000.0
2006-08-11 05:22:00,0.63395,0.63407,0.63394,0.63407,47000000.0
2006-08-11 05:23:00,0.634,0.634,0.63393,0.63393,84600001.0
2006-08-11 05:24:00,0.63403,0.63403,0.63388,0.63397,84800001.0
2006-08-11 05:25:00,0.6339,0.63407,0.6339,0.63404,173399998.0
2006-08-11 05:26:00,0.634,0.63411,0.63399,0.63411,92600001.0
2006-08-11 05:27:00,0.63411,0.63411,0.63391,0.63402,51899999.0
2006-08-11 05:28:00,0.63408,0.6341,0.63402,0.63408,62800000.0
2006-08-11 05:29:00,0.63397,0.63413,0.6339,0.63413,45000000.0
2006-08-11 05:30:00,0.63403,0.63403,0.6339,0.6339,85599998.0
2006-08-11 05:31:00,0.63392,0.63395,0.63385,0.63395,63599999.0
2006-08-11 05:32:00,0.6339,0.634,0.63385,0.6339,43700000.0
2006-08-11 05:33:00,0.63395,0.63395,0.63385,0.63385,54000000.0
2006-08-11 05:34:00,0.63398,0.6341,0.63398,0.63405,57800000.0
2006-08-11 05:35:00,0.63407,0.63416,0.63407,0.63407,88600000.0
2006-08-11 05:36:00,0.63413,0.63413,0.6338,0.63407,53700000.0
2006-08-11 05:37:00,0.63413,0.63413,0.634,0.634,69200000.0
2006-08-11 05:38:00,0.634,0.63405,0.63395,0.63405,78299999.0
2006-08-11 05:39:00,0.63396,0.63396,0.63387,0.63391,111600000.0
2006-08-11 05:40:00,0.63395,0.634,0.63385,0.6339,72300000.0
2006-08-11 05:41:00,0.6339,0.63392,0.6339,0.6339,67899999.0
2006-08-11 05:42:00,0.63397,0.6342,0.63394,0.6342,65400000.0
2006-08-11 05:43:00,0.63417,0.63422,0.63409,0.63422,77700001.0
2006-08-11 05:44:00,0.63421,0.63421,0.63415,0.63419,86300000.0
2006-08-11 05:45:00,0.63416,0.63426,0.63409,0.63426,41500000.0
2006-08-11 05:46:00,0.63425,0.63429,0.63419,0.63426,55600000.0
2006-08-11 05:47:00,0.6343,0.63434,0.63417,0.63417,54000000.0
2006-08-11 05:48:00,0.63432,0.63432,0.63411,0.63416,57200000.0
2006-08-11 05:49:00,0.6342,0.63429,0.63418,0.63426,57100000.0
2006-08-11 05:50:00,0.63423,0.63435,0.63423,0.63423,181800001.0
2006-08-11 05:51:00,0.63435,0.63435,0.63425,0.63425,62099998.0
2006-08-11 05:52:00,0.63428,0.63428,0.63404,0.6341,96100001.0
2006-08-11 05:53:00,0.63417,0.63434,0.63417,0.63426,37300000.0
2006-08-11 05:54:00,0.63425,0.63433,0.63415,0.63415,18800000.0
2006-08-11 05:55:00,0.6341,0.63415,0.634,0.6341,94399999.0
2006-08-11 05:56:00,0.6341,0.6341,0.63405,0.6341,73799999.0
2006-08-11 05:57:00,0.63405,0.6342,0.63405,0.63405,70000000.0
2006-08-11 05:58:00,0.63422,0.63443,0.63422,0.63427,62200000.0
2006-08-11 05:59:00,0.63431,0.63435,0.63419,0.63431,56400000.0
2006-08-11 06:00:00,0.63425,0.6343,0.63425,0.6343,60899998.0
2006-08-11 06:01:00,0.6343,0.6343,0.63409,0.63418,59300000.0
2006-08-11 06:02:00,0.6342,0.63427,0.63412,0.63415,84299999.0
2006-08-11 06:03:00,0.6341,0.6341,0.6341,0.6341,26300000.0
2006-08-11 06:04:00,0.63415,0.63415,0.63407,0.63407,67099999.0
2006-08-11 06:05:00,0.63415,0.63415,0.6341,0.63415,103900002.0
2006-08-11 06:06:00,0.6341,0.63412,0.63405,0.6341,54500000.0
2006-08-11 06:07:00,0.63413,0.63415,0.63405,0.63407,101600000.0
2006-08-11 06:08:00,0.63407,0.63415,0.63407,0.63414,85900000.0
2006-08-11 06:09:00,0.63413,0.63427,0.63407,0.63427,109999998.0
2006-08-11 06:10:00,0.63428,0.6344,0.6342,0.63427,74200001.0
2006-08-11 06:11:00,0.6342,0.63427,0.6342,0.63427,38300000.0
2006-08-11 06:12:00,0.63423,0.63428,0.63415,0.63428,57399999.0
2006-08-11 06:13:00,0.63428,0.63428,0.63422,0.63427,79499998.0
2006-08-11 06:14:00,0.6343,0.63435,0.6343,0.6343,54900001.0
2006-08-11 06:15:00,0.63426,0.6343,0.63416,0.6343,49300000.0
2006-08-11 06:16:00,0.63432,0.63435,0.63417,0.63435,51600000.0
2006-08-11 06:17:00,0.63439,0.63453,0.63434,0.63448,93800001.0
2006-08-11 06:18:00,0.6344,0.63455,0.6344,0.63445,107500000.0
2006-08-11 06:19:00,0.63461,0.63476,0.63461,0.63476,11900000.0
2006-08-11 06:20:00,0.63475,0.63481,0.6347,0.63481,63100000.0
2006-08-11 06:21:00,0.63493,0.63493,0.63484,0.63485,58300001.0
2006-08-11 06:22:00,0.63475,0.63475,0.63473,0.63473,31700000.0
2006-08-11 06:23:00,0.63475,0.63475,0.6345,0.6347,96800001.0
2006-08-11 06:24:00,0.63468,0.63468,0.63441,0.63441,89200000.0
2006-08-11 06:25:00,0.63439,0.6345,0.63439,0.63445,71000000.0
2006-08-11 06:26:00,0.63447,0.63455,0.63447,0.6345,64200000.0
2006-08-11 06:27:00,0.63451,0.63458,0.63448,0.63458,88800000.0
2006-08-11 06:28:00,0.63457,0.63462,0.6345,0.63462,20700000.0
2006-08-11 06:29:00,0.63462,0.63473,0.63462,0.63473,27100000.0
2006-08-11 06:30:00,0.63463,0.63463,0.63443,0.6345,75899999.0
2006-08-11 06:31:00,0.63465,0.63475,0.63457,0.63469,107899999.0
2006-08-11 06:32:00,0.63473,0.63473,0.63453,0.63463,67300000.0
2006-08-11 06:33:00,0.63443,0.63474,0.63443,0.63474,58400000.0
2006-08-11 06:34:00,0.63472,0.63479,0.63472,0.63475,69400000.0
2006-08-11 06:35:00,0.63465,0.63465,0.63436,0.63448,116600001.0
2006-08-11 06:36:00,0.63435,0.63453,0.63435,0.63453,56500001.0
2006-08-11 06:37:00,0.6345,0.63455,0.6345,0.63455,47000000.0
2006-08-11 06:38:00,0.63443,0.63443,0.63424,0.6343,66200001.0
2006-08-11 06:39:00,0.63434,0.63441,0.63423,0.63441,76299999.0
2006-08-11 06:40:00,0.6344,0.6345,0.63434,0.63434,55100000.0
2006-08-11 06:41:00,0.63434,0.63448,0.63433,0.63446,67499999.0
2006-08-11 06:42:00,0.63435,0.63455,0.63435,0.63455,53600001.0
2006-08-11 06:43:00,0.6345,0.63463,0.63449,0.63463,89800002.0
2006-08-11 06:44:00,0.6346,0.63472,0.63457,0.63472,244699999.0
2006-08-11 06:45:00,0.6347,0.63475,0.6347,0.63475,54800000.0
2006-08-11 06:46:00,0.63475,0.63475,0.63465,0.63475,88899999.0
2006-08-11 06:47:00,0.63475,0.6349,0.63475,0.6348,130900001.0
2006-08-11 06:48:00,0.63485,0.63496,0.63479,0.63487,75900000.0
2006-08-11 06:49:00,0.63473,0.63474,0.63473,0.63474,18200000.0
2006-08-11 06:50:00,0.63477,0.63481,0.63474,0.63481,98100000.0
2006-08-11 06:51:00,0.6349,0.6349,0.6348,0.6348,61600000.0
2006-08-11 06:52:00,0.6348,0.63485,0.63475,0.63485,87900001.0
2006-08-11 06:53:00,0.6348,0.6349,0.63465,0.6348,53800000.0
2006-08-11 06:54:00,0.63482,0.63485,0.63475,0.63485,64100000.0
2006-08-11 06:55:00,0.63479,0.63484,0.63473,0.63473,96700000.0
2006-08-11 06:56:00,0.63478,0.63484,0.63469,0.63473,116800002.0
2006-08-11 06:57:00,0.63475,0.63485,0.63465,0.63485,93000001.0
2006-08-11 06:58:00,0.63467,0.63489,0.63467,0.63489,104199999.0
2006-08-11 06:59:00,0.63475,0.63493,0.63475,0.63493,98100000.0
2006-08-11 07:00:00,0.63486,0.63487,0.63472,0.63484,92300000.0
2006-08-11 07:01:00,0.63483,0.63483,0.63478,0.63478,52800000.0
2006-08-11 07:02:00,0.63476,0.63478,0.6347,0.63472,166800000.0
2006-08-11 07:03:00,0.63473,0.63483,0.63463,0.63483,80100001.0
2006-08-11 07:04:00,0.63485,0.63495,0.63485,0.63495,35900000.0
2006-08-11 07:05:00,0.6349,0.63495,0.63482,0.63495,93500002.0
2006-08-11 07:06:00,0.6349,0.6349,0.63473,0.63479,50400000.0
2006-08-11 07:07:00,0.63485,0.63485,0.63475,0.6348,70600000.0
2006-08-11 07:08:00,0.63488,0.63492,0.63465,0.63489,66700000.0
2006-08-11 07:09:00,0.63491,0.63513,0.63491,0.63507,75800000.0
2006-08-11 07:10:00,0.63505,0.63505,0.635,0.635,83800001.0
2006-08-11 07:11:00,0.63475,0.63503,0.63475,0.63503,37499999.0
2006-08-11 07:12:00,0.635,0.63505,0.63498,0.63503,90200001.0
2006-08-11 07:13:00,0.6351,0.6351,0.635,0.635,109100001.0
2006-08-11 07:14:00,0.635,0.6351,0.63495,0.6351,65400000.0
2006-08-11 07:15:00,0.63505,0.6351,0.63495,0.635,48599999.0
2006-08-11 07:16:00,0.63503,0.63505,0.635,0.635,59600002.0
2006-08-11 07:17:00,0.635,0.635,0.635,0.635,17400000.0
2006-08-11 07:18:00,0.63499,0.63504,0.63489,0.63498,150300000.0
2006-08-11 07:19:00,0.63499,0.63499,0.63491,0.63491,25400000.0
2006-08-11 07:20:00,0.63505,0.63508,0.63502,0.63508,82500003.0
2006-08-11 07:21:00,0.63485,0.63498,0.63485,0.63497,53900000.0
2006-08-11 07:22:00,0.635,0.63505,0.635,0.63505,30299999.0
2006-08-11 07:23:00,0.63497,0.63503,0.63491,0.63503,88399999.0
2006-08-11 07:24:00,0.63505,0.63511,0.63496,0.63496,72500002.0
2006-08-11 07:25:00,0.63513,0.63529,0.63513,0.63527,113500002.0
2006-08-11 07:26:00,0.63526,0.63528,0.63514,0.63514,103300000.0
2006-08-11 07:27:00,0.63515,0.63515,0.6351,0.63515,89900000.0
2006-08-11 07:28:00,0.6351,0.63515,0.6351,0.63515,31900001.0
2006-08-11 07:29:00,0.63512,0.63512,0.63495,0.635,93400001.0
2006-08-11 07:30:00,0.635,0.635,0.63489,0.63498,82100000.0
2006-08-11 07:31:00,0.63485,0.63485,0.63467,0.63471,64400000.0
2006-08-11 07:32:00,0.63459,0.63459,0.6343,0.6343,114499998.0
2006-08-11 07:33:00,0.6343,0.63458,0.63424,0.63457,57800000.0
2006-08-11 07:34:00,0.63426,0.63462,0.63426,0.63451,82700000.0
2006-08-11 07:35:00,0.63435,0.63445,0.63435,0.63435,72599998.0
2006-08-11 07:36:00,0.6344,0.63454,0.6344,0.63454,102399999.0
2006-08-11 07:37:00,0.63455,0.63455,0.63445,0.6345,112300000.0
2006-08-11 07:38:00,0.63455,0.63455,0.63445,0.63455,89599999.0
2006-08-11 07:39:00,0.63448,0.63463,0.63448,0.63463,39000000.0
2006-08-11 07:40:00,0.63458,0.63495,0.63458,0.63487,94100001.0
2006-08-11 07:41:00,0.63484,0.63495,0.63484,0.63486,77599999.0
2006-08-11 07:42:00,0.63481,0.63481,0.63468,0.63475,76899998.0
2006-08-11 07:43:00,0.63485,0.63485,0.63465,0.63465,103900000.0
2006-08-11 07:44:00,0.63475,0.63475,0.63461,0.63468,71000001.0
2006-08-11 07:45:00,0.63473,0.63481,0.6347,0.63475,110000000.0
2006-08-11 07:46:00,0.6348,0.63484,0.63472,0.63472,42399999.0
2006-08-11 07:47:00,0.63478,0.63489,0.63472,0.63489,62300000.0
2006-08-11 07:48:00,0.63495,0.63495,0.63475,0.63495,53300000.0
2006-08-11 07:49:00,0.63486,0.63486,0.63465,0.63474,108099999.0
2006-08-11 07:50:00,0.63473,0.63486,0.63465,0.63473,117199998.0
2006-08-11 07:51:00,0.63475,0.63488,0.63475,0.63475,135799997.0
2006-08-11 07:52:00,0.63486,0.63486,0.63482,0.63483,19800000.0
2006-08-11 07:53:00,0.63475,0.63475,0.63463,0.63463,53900000.0
2006-08-11 07:54:00,0.63467,0.63475,0.6346,0.63467,92100000.0
2006-08-11 07:55:00,0.6347,0.6347,0.63465,0.63465,50100000.0
2006-08-11 07:56:00,0.63459,0.63459,0.6344,0.63447,67899999.0
2006-08-11 07:57:00,0.6345,0.6345,0.6343,0.63446,80100000.0
2006-08-11 07:58:00,0.63454,0.63462,0.63448,0.6345,115200000.0
2006-08-11 07:59:00,0.63465,0.63465,0.63458,0.63458,76699999.0
2006-08-11 08:00:00,0.6345,0.63468,0.63448,0.63448,73400000.0
2006-08-11 08:01:00,0.63443,0.63443,0.63429,0.6343,123799998.0
2006-08-11 08:02:00,0.63432,0.63432,0.63417,0.63417,55800000.0
2006-08-11 08:03:00,0.63417,0.63425,0.63414,0.63425,59799998.0
2006-08-11 08:04:00,0.63404,0.63404,0.63361,0.63376,120000000.0
2006-08-11 08:05:00,0.63383,0.63383,0.63353,0.63353,82500000.0
2006-08-11 08:06:00,0.63368,0.63377,0.63343,0.63365,145799999.0
2006-08-11 08:07:00,0.63353,0.63372,0.63353,0.63372,87399999.0
2006-08-11 08:08:00,0.63377,0.63389,0.63375,0.63387,108700001.0
2006-08-11 08:09:00,0.63382,0.63383,0.63369,0.63383,85500001.0
2006-08-11 08:10:00,0.63381,0.63394,0.63381,0.63392,125199998.0
2006-08-11 08:11:00,0.6341,0.6343,0.63407,0.63414,65300000.0
2006-08-11 08:12:00,0.63407,0.63418,0.63403,0.63417,90100000.0
2006-08-11 08:13:00,0.63413,0.63417,0.63413,0.63416,59800000.0
2006-08-11 08:14:00,0.63384,0.63384,0.6335,0.63366,60600001.0
2006-08-11 08:15:00,0.63375,0.63378,0.63373,0.63373,51200000.0
2006-08-11 08:16:00,0.6337,0.63375,0.63365,0.63375,80700000.0
2006-08-11 08:17:00,0.63373,0.63373,0.63361,0.63364,62499997.0
2006-08-11 08:18:00,0.63353,0.63353,0.63331,0.63331,78300000.0
2006-08-11 08:19:00,0.63328,0.63328,0.63304,0.63307,110799999.0
2006-08-11 08:20:00,0.63318,0.63329,0.6331,0.63318,96599998.0
2006-08-11 08:21:00,0.63313,0.63326,0.63312,0.63315,78499999.0
2006-08-11 08:22:00,0.63318,0.63327,0.63298,0.63298,78599998.0
2006-08-11 08:23:00,0.63306,0.63314,0.633,0.633,80800001.0
2006-08-11 08:24:00,0.63323,0.63344,0.63323,0.63338,86200000.0
2006-08-11 08:25:00,0.63315,0.63315,0.6328,0.6328,29600000.0
2006-08-11 08:26:00,0.63271,0.63271,0.63246,0.63246,51800000.0
2006-08-11 08:27:00,0.63263,0.63272,0.63263,0.63272,16700000.0
2006-08-11 08:28:00,0.63304,0.63325,0.63299,0.63321,131800002.0
2006-08-11 08:29:00,0.63316,0.63316,0.6329,0.6329,108300001.0
2006-08-11 08:30:00,0.63288,0.63296,0.63282,0.63282,76400000.0
2006-08-11 08:31:00,0.63284,0.63289,0.63273,0.63274,52600000.0
2006-08-11 08:32:00,0.63267,0.63267,0.63258,0.63258,28600000.0
2006-08-11 08:33:00,0.63234,0.63234,0.63195,0.63208,82199999.0
2006-08-11 08:34:00,0.63239,0.63262,0.63237,0.63237,53000000.0
2006-08-11 08:35:00,0.63244,0.6331,0.63244,0.6331,108800000.0
2006-08-11 08:36:00,0.63296,0.63305,0.63277,0.63277,113299999.0
2006-08-11 08:37:00,0.63295,0.63297,0.63279,0.63295,128200000.0
2006-08-11 08:38:00,0.633,0.63315,0.633,0.63315,17600000.0
2006-08-11 08:39:00,0.63336,0.63355,0.63336,0.63355,89600000.0
2006-08-11 08:40:00,0.63358,0.63358,0.63336,0.63336,66800000.0
2006-08-11 08:41:00,0.63338,0.63352,0.63338,0.63338,46200000.0
2006-08-11 08:42:00,0.63357,0.63357,0.63336,0.63336,40900000.0
2006-08-11 08:43:00,0.63325,0.63345,0.63325,0.63328,94800000.0
2006-08-11 08:44:00,0.63335,0.63335,0.63325,0.63325,60499999.0
2006-08-11 08:45:00,0.63338,0.63349,0.63337,0.63342,103700000.0
2006-08-11 08:46:00,0.6335,0.6335,0.63335,0.6334,63899999.0
2006-08-11 08:47:00,0.63338,0.63338,0.63326,0.63326,65600000.0
2006-08-11 08:48:00,0.6332,0.63331,0.63311,0.63311,80199999.0
2006-08-11 08:49:00,0.63309,0.63309,0.63308,0.63308,19600000.0
2006-08-11 08:50:00,0.63313,0.63313,0.63301,0.63313,75100000.0
2006-08-11 08:51:00,0.63314,0.63318,0.63301,0.63307,58599999.0
2006-08-11 08:52:00,0.63309,0.63312,0.63299,0.63312,77699999.0
2006-08-11 08:53:00,0.63315,0.63315,0.63305,0.63305,62300000.0
2006-08-11 08:54:00,0.63312,0.63329,0.63312,0.63318,74000000.0
2006-08-11 08:55:00,0.63321,0.63323,0.63307,0.63323,107099999.0
2006-08-11 08:56:00,0.63329,0.63329,0.63297,0.63319,94900000.0
2006-08-11 08:57:00,0.63322,0.63322,0.63318,0.63321,41800000.0
2006-08-11 08:58:00,0.63328,0.63337,0.63327,0.63335,55200000.0
2006-08-11 08:59:00,0.63333,0.63333,0.6332,0.63327,39800000.0
2006-08-11 09:00:00,0.63326,0.63331,0.63323,0.63331,121399999.0
2006-08-11 09:01:00,0.63301,0.63301,0.63293,0.63299,61699999.0
2006-08-11 09:02:00,0.63295,0.63298,0.63281,0.63298,92100000.0
2006-08-11 09:03:00,0.63301,0.63328,0.63299,0.63328,93300001.0
2006-08-11 09:04:00,0.63335,0.63335,0.6332,0.63328,123900000.0
2006-08-11 09:05:00,0.6332,0.63325,0.6332,0.63325,94300002.0
2006-08-11 09:06:00,0.63315,0.63325,0.63315,0.63325,69300002.0
2006-08-11 09:07:00,0.63321,0.63335,0.63321,0.63325,79899998.0
2006-08-11 09:08:00,0.63335,0.63335,0.63325,0.63332,74800002.0
2006-08-11 09:09:00,0.63334,0.63342,0.6333,0.63332,134700001.0
2006-08-11 09:10:00,0.6333,0.63335,0.63315,0.63325,96399999.0
2006-08-11 09:11:00,0.63333,0.63333,0.63323,0.63325,73300000.0
2006-08-11 09:12:00,0.6332,0.6333,0.6332,0.6333,49900001.0
2006-08-11 09:13:00,0.63333,0.63333,0.63313,0.63313,67000000.0
2006-08-11 09:14:00,0.63317,0.63317,0.63303,0.63304,21800000.0
2006-08-11 09:15:00,0.63299,0.63307,0.63298,0.633,106300000.0
2006-08-11 09:16:00,0.63305,0.63305,0.633,0.63305,63600001.0
2006-08-11 09:17:00,0.63299,0.63302,0.63269,0.63269,106100000.0
2006-08-11 09:18:00,0.6328,0.63285,0.63275,0.6328,86700001.0
2006-08-11 09:19:00,0.63294,0.6331,0.63291,0.63291,87599999.0
2006-08-11 09:20:00,0.63279,0.63282,0.6327,0.63278,110399999.0
2006-08-11 09:21:00,0.6327,0.6327,0.63249,0.63249,36900000.0
2006-08-11 09:22:00,0.63255,0.63265,0.63255,0.63265,31000000.0
2006-08-11 09:23:00,0.63251,0.63262,0.63249,0.63262,136299998.0
2006-08-11 09:24:00,0.63247,0.63247,0.6322,0.6322,40600000.0
2006-08-11 09:25:00,0.6322,0.63227,0.63211,0.63227,47700000.0
2006-08-11 09:26:00,0.63238,0.63238,0.63228,0.63232,83400001.0
2006-08-11 09:27:00,0.63241,0.63246,0.63232,0.63233,41500000.0
2006-08-11 09:28:00,0.63238,0.63256,0.63238,0.63256,52300000.0
2006-08-11 09:29:00,0.63264,0.6327,0.63254,0.63268,123299998.0
2006-08-11 09:30:00,0.63278,0.63289,0.63256,0.63256,82400000.0
2006-08-11 09:31:00,0.63255,0.63268,0.63248,0.63257,131099999.0
2006-08-11 09:32:00,0.63248,0.63265,0.63237,0.63259,156500001.0
2006-08-11 09:33:00,0.6327,0.63276,0.63258,0.63267,113900002.0
2006-08-11 09:34:00,0.63263,0.63272,0.63258,0.63272,34500000.0
2006-08-11 09:35:00,0.63278,0.63279,0.63234,0.63244,95700000.0
2006-08-11 09:36:00,0.63225,0.63267,0.63225,0.63267,76700001.0
2006-08-11 09:37:00,0.6329,0.63312,0.63286,0.63303,64200000.0
2006-08-11 09:38:00,0.63316,0.63337,0.63314,0.63314,100399998.0
2006-08-11 09:39:00,0.6332,0.6332,0.63307,0.6331,74500000.0
2006-08-11 09:40:00,0.63312,0.6332,0.63304,0.63304,63800000.0
2006-08-11 09:41:00,0.63289,0.63289,0.63253,0.63253,116599999.0
2006-08-11 09:42:00,0.63256,0.63288,0.63256,0.63267,101699999.0
2006-08-11 09:43:00,0.63266,0.63278,0.63264,0.63277,100000000.0
2006-08-11 09:44:00,0.6328,0.63285,0.6328,0.6328,74100000.0
2006-08-11 09:45:00,0.63272,0.63288,0.63272,0.63288,29200000.0
2006-08-11 09:46:00,0.63281,0.63297,0.63281,0.63297,21300000.0
2006-08-11 09:47:00,0.63288,0.63288,0.63275,0.63288,85800002.0
2006-08-11 09:48:00,0.63278,0.63283,0.63278,0.63279,53400000.0
2006-08-11 09:49:00,0.63281,0.63292,0.63281,0.63283,81300001.0
2006-08-11 09:50:00,0.63283,0.63288,0.63279,0.63282,83600000.0
2006-08-11 09:51:00,0.63286,0.63298,0.63286,0.63298,75300000.0
2006-08-11 09:52:00,0.63298,0.63311,0.63296,0.63311,47900000.0
2006-08-11 09:53:00,0.6331,0.6331,0.6331,0.6331,37800000.0
2006-08-11 09:54:00,0.63308,0.63318,0.633,0.63318,63700000.0
2006-08-11 09:55:00,0.63307,0.63309,0.63293,0.63293,57400000.0
2006-08-11 09:56:00,0.63294,0.63298,0.63287,0.63287,68100000.0
2006-08-11 09:57:00,0.63284,0.63286,0.63267,0.63267,37500000.0
2006-08-11 09:58:00,0.63259,0.63259,0.63251,0.63251,23899999.0
2006-08-11 09:59:00,0.63262,0.63268,0.63262,0.63268,62100001.0
2006-08-11 10:00:00,0.63267,0.63277,0.63265,0.6327,70499999.0
2006-08-11 10:01:00,0.63263,0.63265,0.63253,0.63255,51700000.0
2006-08-11 10:02:00,0.63255,0.6327,0.63255,0.63265,87399999.0
2006-08-11 10:03:00,0.63265,0.6327,0.63255,0.6326,97199999.0
2006-08-11 10:04:00,0.63258,0.6326,0.63247,0.63247,39200000.0
2006-08-11 10:05:00,0.63236,0.63249,0.63223,0.63223,70500001.0
2006-08-11 10:06:00,0.63265,0.63265,0.63252,0.63265,139899999.0
2006-08-11 10:07:00,0.6326,0.63265,0.63257,0.63262,100399999.0
2006-08-11 10:08:00,0.6326,0.63265,0.63255,0.63265,90100000.0
2006-08-11 10:09:00,0.63245,0.63265,0.63245,0.63265,149899998.0
2006-08-11 10:10:00,0.6326,0.63265,0.6326,0.63265,41399999.0
2006-08-11 10:11:00,0.63276,0.63279,0.63276,0.63279,19000000.0
2006-08-11 10:12:00,0.63305,0.63333,0.63305,0.63325,85300001.0
2006-08-11 10:13:00,0.63322,0.63335,0.63321,0.63325,32800000.0
2006-08-11 10:14:00,0.63318,0.63322,0.63313,0.63319,72000000.0
2006-08-11 10:15:00,0.63322,0.63323,0.63303,0.63316,123599999.0
2006-08-11 10:16:00,0.63325,0.63325,0.6331,0.6331,76500000.0
2006-08-11 10:17:00,0.63315,0.63315,0.6331,0.6331,62200000.0
2006-08-11 10:18:00,0.63312,0.6332,0.63308,0.6331,128000000.0
2006-08-11 10:19:00,0.63301,0.6331,0.63301,0.63309,87100002.0
2006-08-11 10:20:00,0.63319,0.63319,0.63316,0.63316,11200000.0
2006-08-11 10:21:00,0.63325,0.63325,0.6332,0.6332,61399999.0
2006-08-11 10:22:00,0.6331,0.63332,0.6331,0.63332,49599999.0
2006-08-11 10:23:00,0.63337,0.63343,0.63332,0.63335,158100000.0
2006-08-11 10:24:00,0.63343,0.63353,0.63343,0.63353,109500001.0
2006-08-11 10:25:00,0.6335,0.63355,0.6335,0.63353,67899999.0
2006-08-11 10:26:00,0.63347,0.63358,0.63347,0.6335,130499998.0
2006-08-11 10:27:00,0.63345,0.63345,0.63317,0.63335,109199997.0
2006-08-11 10:28:00,0.63335,0.63335,0.63322,0.63322,36900000.0
2006-08-11 10:29:00,0.63327,0.63327,0.63309,0.63309,30100001.0
2006-08-11 10:30:00,0.63295,0.63329,0.63294,0.63329,73800001.0
2006-08-11 10:31:00,0.63329,0.6334,0.63329,0.63338,92399999.0
2006-08-11 10:32:00,0.63331,0.63331,0.63321,0.63321,36500000.0
2006-08-11 10:33:00,0.63324,0.63344,0.6332,0.63344,63000000.0
2006-08-11 10:34:00,0.63347,0.63352,0.63339,0.63339,76900001.0
2006-08-11 10:35:00,0.63338,0.63341,0.63334,0.63338,99599999.0
2006-08-11 10:36:00,0.63325,0.6334,0.63313,0.6333,170800001.0
2006-08-11 10:37:00,0.63323,0.63335,0.6332,0.63325,151500002.0
2006-08-11 10:38:00,0.6331,0.6331,0.63295,0.633,80600000.0
2006-08-11 10:39:00,0.63298,0.6332,0.63298,0.63306,78600000.0
2006-08-11 10:40:00,0.63318,0.63319,0.63307,0.63313,84800000.0
2006-08-11 10:41:00,0.63301,0.63314,0.63301,0.63305,124600000.0
2006-08-11 10:42:00,0.63328,0.63338,0.63328,0.63338,91600000.0
2006-08-11 10:43:00,0.63335,0.63349,0.63335,0.63342,83000000.0
2006-08-11 10:44:00,0.63344,0.63345,0.63333,0.63343,53300001.0
2006-08-11 10:45:00,0.63341,0.63341,0.63317,0.6333,102300002.0
2006-08-11 10:46:00,0.6333,0.63331,0.63322,0.63322,94200002.0
2006-08-11 10:47:00,0.63303,0.63325,0.63303,0.63325,127300001.0
2006-08-11 10:48:00,0.63335,0.6336,0.63335,0.6336,91700002.0
2006-08-11 10:49:00,0.63362,0.63367,0.63358,0.6336,68300000.0
2006-08-11 10:50:00,0.63358,0.63358,0.63339,0.63348,111900000.0
2006-08-11 10:51:00,0.63323,0.63357,0.63323,0.63357,13500000.0
2006-08-11 10:52:00,0.6335,0.63353,0.63345,0.63353,96200000.0
2006-08-11 10:53:00,0.63345,0.63345,0.63327,0.63337,47000000.0
2006-08-11 10:54:00,0.6333,0.6334,0.63327,0.6334,82900001.0
2006-08-11 10:55:00,0.6334,0.63345,0.6334,0.63345,47800000.0
2006-08-11 10:56:00,0.63343,0.63354,0.63327,0.63327,51000000.0
2006-08-11 10:57:00,0.63345,0.63346,0.63335,0.63336,64300000.0
2006-08-11 10:58:00,0.63337,0.63345,0.63334,0.63335,108700001.0
2006-08-11 10:59:00,0.63336,0.63347,0.63336,0.63342,119899999.0
2006-08-11 11:00:00,0.63344,0.63372,0.63326,0.63372,115000000.0
2006-08-11 11:01:00,0.63372,0.63377,0.63345,0.63377,139899997.0
2006-08-11 11:02:00,0.63373,0.63374,0.63351,0.63363,140700000.0
2006-08-11 11:03:00,0.63357,0.6336,0.63342,0.63357,110900002.0
2006-08-11 11:04:00,0.63352,0.63353,0.63335,0.63335,72300000.0
2006-08-11 11:05:00,0.63349,0.63355,0.63342,0.63355,62300000.0
2006-08-11 11:06:00,0.63348,0.63355,0.63345,0.63345,127300000.0
2006-08-11 11:07:00,0.63349,0.63354,0.63344,0.63348,98499999.0
2006-08-11 11:08:00,0.63334,0.63335,0.63329,0.63335,74100001.0
2006-08-11 11:09:00,0.63327,0.63357,0.63327,0.6335,107899999.0
2006-08-11 11:10:00,0.63336,0.63343,0.63316,0.63337,57200000.0
2006-08-11 11:11:00,0.63321,0.63337,0.63321,0.63337,93299999.0
2006-08-11 11:12:00,0.6334,0.63346,0.63331,0.63343,71000000.0
2006-08-11 11:13:00,0.63338,0.63345,0.63328,0.63331,135499999.0
2006-08-11 11:14:00,0.6333,0.6334,0.6333,0.6333,102000000.0
2006-08-11 11:15:00,0.63337,0.63341,0.63332,0.63332,75300000.0
2006-08-11 11:16:00,0.63332,0.63332,0.63308,0.6332,131400003.0
2006-08-11 11:17:00,0.6332,0.6334,0.6332,0.6334,100400001.0
2006-08-11 11:18:00,0.63343,0.63345,0.6334,0.63345,132400000.0
2006-08-11 11:19:00,0.63327,0.63355,0.63321,0.63327,94099999.0
2006-08-11 11:20:00,0.63315,0.6332,0.63315,0.6332,33600000.0
2006-08-11 11:21:00,0.63315,0.63325,0.63309,0.63325,111200000.0
2006-08-11 11:22:00,0.6331,0.63326,0.6331,0.63318,114799998.0
2006-08-11 11:23:00,0.63322,0.63322,0.63301,0.63303,95499999.0
2006-08-11 11:24:00,0.63305,0.63315,0.633,0.63308,169599997.0
2006-08-11 11:25:00,0.63306,0.63314,0.63302,0.63302,56900000.0
2006-08-11 11:26:00,0.63301,0.63307,0.63295,0.63296,83500000.0
2006-08-11 11:27:00,0.63298,0.63306,0.63298,0.63301,54200001.0
2006-08-11 11:28:00,0.63307,0.63312,0.63301,0.63306,66900001.0
2006-08-11 11:29:00,0.63312,0.63318,0.63306,0.63307,61400000.0
2006-08-11 11:30:00,0.63311,0.63317,0.6331,0.6331,62500000.0
2006-08-11 11:31:00,0.63311,0.63311,0.63294,0.63294,93200000.0
2006-08-11 11:32:00,0.633,0.63312,0.633,0.63303,89000001.0
2006-08-11 11:33:00,0.63305,0.6331,0.633,0.6331,87000001.0
2006-08-11 11:34:00,0.6331,0.6331,0.633,0.63305,31700000.0
2006-08-11 11:35:00,0.6331,0.6331,0.63295,0.6331,48599999.0
2006-08-11 11:36:00,0.63305,0.6331,0.63297,0.6331,64399999.0
2006-08-11 11:37:00,0.63313,0.63313,0.633,0.633,30300000.0
2006-08-11 11:38:00,0.63305,0.6331,0.63298,0.6331,180600001.0
2006-08-11 11:39:00,0.63305,0.6331,0.63302,0.63305,116700000.0
2006-08-11 11:40:00,0.633,0.63315,0.633,0.6331,70100000.0
2006-08-11 11:41:00,0.63302,0.63315,0.63302,0.6331,106399998.0
2006-08-11 11:42:00,0.63305,0.6331,0.63305,0.63305,72500001.0
2006-08-11 11:43:00,0.63308,0.63316,0.63304,0.63308,114900000.0
2006-08-11 11:44:00,0.63315,0.63315,0.63303,0.63303,32000000.0
2006-08-11 11:45:00,0.6331,0.6332,0.6331,0.6331,117599999.0
2006-08-11 11:46:00,0.63315,0.63315,0.633,0.6331,66800000.0
2006-08-11 11:47:00,0.63317,0.63317,0.63298,0.63302,102099998.0
2006-08-11 11:48:00,0.63305,0.63315,0.63305,0.63305,67800000.0
2006-08-11 11:49:00,0.63313,0.63313,0.63293,0.6331,96800001.0
2006-08-11 11:50:00,0.6331,0.63315,0.633,0.63303,62900000.0
2006-08-11 11:51:00,0.6331,0.63318,0.6331,0.63315,47800000.0
2006-08-11 11:52:00,0.6332,0.6332,0.6331,0.6332,98800000.0
2006-08-11 11:53:00,0.63317,0.63317,0.63305,0.6331,111799998.0
2006-08-11 11:54:00,0.63315,0.63315,0.63306,0.6331,78000001.0
2006-08-11 11:55:00,0.6331,0.63322,0.6331,0.63317,84700002.0
2006-08-11 11:56:00,0.6332,0.63325,0.6332,0.63325,35300000.0
2006-08-11 11:57:00,0.6332,0.63325,0.63318,0.6332,102600000.0
2006-08-11 11:58:00,0.63325,0.63325,0.63318,0.6332,25100000.0
2006-08-11 11:59:00,0.63323,0.63325,0.6332,0.63325,41399999.0
2006-08-11 12:00:00,0.63325,0.63325,0.63315,0.6332,85800001.0
2006-08-11 12:01:00,0.63315,0.63325,0.6331,0.6332,114300001.0
2006-08-11 12:02:00,0.6332,0.6333,0.63312,0.63322,72800000.0
2006-08-11 12:03:00,0.63322,0.63322,0.63315,0.6332,49800000.0
2006-08-11 12:04:00,0.63325,0.63329,0.63318,0.63329,70200000.0
2006-08-11 12:05:00,0.6333,0.63332,0.6333,0.63332,67000001.0
2006-08-11 12:06:00,0.6333,0.63342,0.6333,0.63341,86000000.0
2006-08-11 12:07:00,0.6334,0.63352,0.6334,0.63345,107299999.0
2006-08-11 12:08:00,0.6334,0.63351,0.63337,0.63347,66800000.0
2006-08-11 12:09:00,0.63358,0.63373,0.63356,0.63373,79299998.0
2006-08-11 12:10:00,0.6337,0.63373,0.63359,0.63372,53900000.0
2006-08-11 12:11:00,0.6337,0.63375,0.63365,0.63365,26100000.0
2006-08-11 12:12:00,0.63353,0.6337,0.63353,0.6337,61800000.0
2006-08-11 12:13:00,0.63372,0.63374,0.63366,0.63366,71600000.0
2006-08-11 12:14:00,0.63363,0.63363,0.63353,0.63355,93400000.0
2006-08-11 12:15:00,0.63355,0.63365,0.63355,0.6336,64799999.0
2006-08-11 12:16:00,0.63356,0.63362,0.63356,0.6336,59700001.0
2006-08-11 12:17:00,0.63355,0.63362,0.63351,0.63356,110500000.0
2006-08-11 12:18:00,0.63363,0.63363,0.63357,0.6336,90299999.0
2006-08-11 12:19:00,0.63365,0.63368,0.63363,0.63365,103400000.0
2006-08-11 12:20:00,0.63375,0.63386,0.63366,0.63367,102299998.0
2006-08-11 12:21:00,0.63356,0.63373,0.63356,0.63364,98100001.0
2006-08-11 12:22:00,0.63365,0.6337,0.6336,0.63365,74799999.0
2006-08-11 12:23:00,0.63355,0.63365,0.63355,0.63365,90999999.0
2006-08-11 12:24:00,0.63365,0.63365,0.63357,0.63357,16000000.0
2006-08-11 12:25:00,0.6336,0.63362,0.63357,0.63362,85200001.0
2006-08-11 12:26:00,0.6336,0.63363,0.6335,0.63355,94700001.0
2006-08-11 12:27:00,0.63356,0.63363,0.63356,0.63363,65600000.0
2006-08-11 12:28:00,0.6336,0.63367,0.63359,0.63363,41399999.0
2006-08-11 12:29:00,0.63357,0.63358,0.63357,0.63358,19100000.0
2006-08-11 12:30:00,0.63355,0.6336,0.63355,0.63357,70899998.0
2006-08-11 12:31:00,0.63365,0.63367,0.63345,0.6336,117000000.0
2006-08-11 12:32:00,0.6337,0.6337,0.63357,0.6336,135900001.0
2006-08-11 12:33:00,0.63365,0.63365,0.63353,0.63353,40600000.0
2006-08-11 12:34:00,0.6336,0.63365,0.63355,0.6336,91599999.0
2006-08-11 12:35:00,0.6336,0.63364,0.63355,0.63358,82100001.0
2006-08-11 12:36:00,0.63351,0.63359,0.6333,0.63348,94300001.0
2006-08-11 12:37:00,0.63343,0.63357,0.63343,0.63348,96400002.0
2006-08-11 12:38:00,0.63357,0.63363,0.63335,0.63363,82900001.0
2006-08-11 12:39:00,0.6336,0.6336,0.63338,0.6334,137199997.0
2006-08-11 12:40:00,0.63332,0.63347,0.63315,0.63347,105999998.0
2006-08-11 12:41:00,0.63342,0.63355,0.63339,0.63355,92000000.0
2006-08-11 12:42:00,0.63357,0.63357,0.63338,0.63338,53000000.0
2006-08-11 12:43:00,0.63333,0.63333,0.6333,0.63332,74199998.0
2006-08-11 12:44:00,0.63325,0.63337,0.63325,0.63333,48300000.0
2006-08-11 12:45:00,0.63347,0.63351,0.63335,0.6335,49500000.0
2006-08-11 12:46:00,0.63353,0.63356,0.63346,0.6335,93700001.0
2006-08-11 12:47:00,0.63353,0.63353,0.63352,0.63352,23900000.0
2006-08-11 12:48:00,0.63351,0.63354,0.63347,0.6335,125500000.0
2006-08-11 12:49:00,0.63353,0.63355,0.6335,0.6335,22800000.0
2006-08-11 12:50:00,0.63348,0.63362,0.63346,0.63352,111199998.0
2006-08-11 12:51:00,0.63367,0.63367,0.63351,0.63351,93100001.0
2006-08-11 12:52:00,0.63345,0.6336,0.63335,0.6335,75700000.0
2006-08-11 12:53:00,0.63345,0.63355,0.63338,0.63345,132000001.0
2006-08-11 12:54:00,0.63345,0.63352,0.63342,0.63352,68600001.0
2006-08-11 12:55:00,0.63346,0.63363,0.63339,0.63358,128600001.0
2006-08-11 12:56:00,0.63362,0.63362,0.63346,0.63346,43600001.0
2006-08-11 12:57:00,0.63345,0.63345,0.63345,0.63345,24400000.0
2006-08-11 12:58:00,0.6335,0.6335,0.6334,0.63345,117299998.0
2006-08-11 12:59:00,0.63338,0.63348,0.63299,0.63308,153499999.0
2006-08-11 13:00:00,0.63283,0.63306,0.63283,0.63306,54400001.0
2006-08-11 13:01:00,0.63314,0.63325,0.63313,0.63324,112000000.0
2006-08-11 13:02:00,0.6332,0.63331,0.6332,0.63328,143399999.0
2006-08-11 13:03:00,0.63324,0.63324,0.63308,0.63323,37599999.0
2006-08-11 13:04:00,0.63318,0.63327,0.63315,0.63327,107200001.0
2006-08-11 13:05:00,0.63338,0.63342,0.63336,0.6334,38400000.0
2006-08-11 13:06:00,0.6333,0.6333,0.6332,0.63321,93999999.0
2006-08-11 13:07:00,0.63304,0.63321,0.63304,0.63311,105799999.0
2006-08-11 13:08:00,0.63284,0.63308,0.63283,0.63283,81999999.0
2006-08-11 13:09:00,0.63314,0.63322,0.6331,0.6331,138299999.0
2006-08-11 13:10:00,0.6332,0.63325,0.63315,0.63315,73300002.0
2006-08-11 13:11:00,0.63315,0.6333,0.63315,0.63315,94100000.0
2006-08-11 13:12:00,0.63325,0.63325,0.63315,0.63325,79599999.0
2006-08-11 13:13:00,0.6332,0.63325,0.6332,0.63325,95300002.0
2006-08-11 13:14:00,0.63317,0.63322,0.63317,0.6332,61799999.0
2006-08-11 13:15:00,0.63325,0.63325,0.6332,0.63325,97300001.0
2006-08-11 13:16:00,0.63325,0.63325,0.63315,0.63315,30600000.0
2006-08-11 13:17:00,0.63315,0.63323,0.63315,0.63318,104300000.0
2006-08-11 13:18:00,0.63315,0.6334,0.63315,0.6332,109099999.0
2006-08-11 13:19:00,0.63318,0.63327,0.63318,0.63321,14200000.0
2006-08-11 13:20:00,0.63315,0.6333,0.63315,0.63325,75299999.0
2006-08-11 13:21:00,0.63322,0.63325,0.63315,0.63315,29800000.0
2006-08-11 13:22:00,0.63315,0.63325,0.63315,0.6332,75100000.0
2006-08-11 13:23:00,0.63325,0.63328,0.63315,0.63325,121100000.0
2006-08-11 13:24:00,0.6332,0.63335,0.6331,0.6331,119700000.0
2006-08-11 13:25:00,0.63325,0.63325,0.6332,0.6332,76200002.0
2006-08-11 13:26:00,0.63321,0.63321,0.63279,0.633,110600001.0
2006-08-11 13:27:00,0.63298,0.63298,0.63282,0.63282,96999999.0
2006-08-11 13:28:00,0.6329,0.63295,0.63285,0.6329,59800000.0
2006-08-11 13:29:00,0.6329,0.63296,0.63286,0.63292,122699999.0
2006-08-11 13:30:00,0.63282,0.63297,0.63279,0.63288,121700000.0
2006-08-11 13:31:00,0.63278,0.63288,0.63269,0.63288,194500003.0
2006-08-11 13:32:00,0.63288,0.63291,0.63286,0.63288,104599999.0
2006-08-11 13:33:00,0.63292,0.63292,0.63281,0.63283,61400000.0
2006-08-11 13:34:00,0.63281,0.63291,0.63281,0.63286,118000001.0
2006-08-11 13:35:00,0.63289,0.63292,0.63278,0.6328,103999997.0
2006-08-11 13:36:00,0.6328,0.63285,0.63275,0.6328,82999999.0
2006-08-11 13:37:00,0.63285,0.6329,0.63275,0.6328,103700000.0
2006-08-11 13:38:00,0.6328,0.63285,0.6328,0.63285,51900001.0
2006-08-11 13:39:00,0.63285,0.63285,0.6328,0.6328,59900000.0
2006-08-11 13:40:00,0.6328,0.63288,0.63275,0.63288,37700000.0
2006-08-11 13:41:00,0.63281,0.63294,0.63274,0.63291,155600001.0
2006-08-11 13:42:00,0.63282,0.6329,0.63275,0.63275,103100001.0
2006-08-11 13:43:00,0.63282,0.63285,0.6328,0.63285,31200000.0
2006-08-11 13:44:00,0.63285,0.63289,0.63268,0.63281,102199999.0
2006-08-11 13:45:00,0.6328,0.63288,0.63275,0.63288,89299999.0
2006-08-11 13:46:00,0.63285,0.63289,0.63277,0.63281,65500000.0
2006-08-11 13:47:00,0.6328,0.63285,0.6328,0.63285,101000002.0
2006-08-11 13:48:00,0.63281,0.63295,0.63281,0.63287,70800002.0
2006-08-11 13:49:00,0.63295,0.63295,0.63285,0.63285,66700001.0
2006-08-11 13:50:00,0.63286,0.63292,0.63284,0.63288,62100000.0
2006-08-11 13:51:00,0.63275,0.63292,0.63275,0.63292,87399999.0
2006-08-11 13:52:00,0.63292,0.63292,0.63273,0.63287,101699999.0
2006-08-11 13:53:00,0.63293,0.63293,0.63278,0.63285,142400000.0
2006-08-11 13:54:00,0.63286,0.63292,0.63284,0.63292,82100000.0
2006-08-11 13:55:00,0.6329,0.63295,0.6328,0.63285,72699999.0
2006-08-11 13:56:00,0.63289,0.63298,0.63279,0.63282,131500000.0
2006-08-11 13:57:00,0.633,0.63302,0.63294,0.63294,64300000.0
2006-08-11 13:58:00,0.63293,0.63296,0.63293,0.63293,30900000.0
2006-08-11 13:59:00,0.63302,0.63302,0.6329,0.6329,105000000.0
2006-08-11 14:00:00,0.63289,0.63294,0.63264,0.63285,35300000.0
2006-08-11 14:01:00,0.6329,0.63298,0.63287,0.63295,75900000.0
2006-08-11 14:02:00,0.63298,0.63298,0.63287,0.63291,56200001.0
2006-08-11 14:03:00,0.63295,0.633,0.63288,0.6329,113800000.0
2006-08-11 14:04:00,0.633,0.63306,0.63296,0.63299,91100000.0
2006-08-11 14:05:00,0.6329,0.63295,0.63282,0.6329,108900000.0
2006-08-11 14:06:00,0.6329,0.63299,0.63281,0.63295,105599999.0
2006-08-11 14:07:00,0.63295,0.63298,0.6329,0.63298,66899999.0
2006-08-11 14:08:00,0.63284,0.63304,0.63282,0.63304,70300000.0
2006-08-11 14:09:00,0.63305,0.63305,0.63295,0.63295,93100000.0
2006-08-11 14:10:00,0.63305,0.63305,0.633,0.633,50200001.0
2006-08-11 14:11:00,0.633,0.633,0.63295,0.63295,47900001.0
2006-08-11 14:12:00,0.63294,0.63304,0.63294,0.63304,52599999.0
2006-08-11 14:13:00,0.63307,0.63317,0.63303,0.63312,76400000.0
2006-08-11 14:14:00,0.633,0.63307,0.63295,0.633,107300000.0
2006-08-11 14:15:00,0.63302,0.63305,0.633,0.63305,27000000.0
2006-08-11 14:16:00,0.63295,0.63305,0.63295,0.63302,89999998.0
2006-08-11 14:17:00,0.63309,0.63311,0.63309,0.63311,31799999.0
2006-08-11 14:18:00,0.63313,0.63337,0.63313,0.63332,107499999.0
2006-08-11 14:19:00,0.63326,0.63334,0.63313,0.63317,153399999.0
2006-08-11 14:20:00,0.63319,0.63338,0.63319,0.63335,102000003.0
2006-08-11 14:21:00,0.63328,0.63352,0.63328,0.63349,81199999.0
2006-08-11 14:22:00,0.63345,0.63358,0.63342,0.63342,42600000.0
2006-08-11 14:23:00,0.63335,0.63349,0.63322,0.6334,104500000.0
2006-08-11 14:24:00,0.63355,0.63355,0.63345,0.63345,67800001.0
2006-08-11 14:25:00,0.63343,0.63343,0.6333,0.63337,66300000.0
2006-08-11 14:26:00,0.63333,0.63333,0.6333,0.6333,49900000.0
2006-08-11 14:27:00,0.63326,0.63343,0.63317,0.63317,102200002.0
2006-08-11 14:28:00,0.63321,0.6333,0.63311,0.63327,113000000.0
2006-08-11 14:29:00,0.63312,0.63312,0.63251,0.63251,73200001.0
2006-08-11 14:30:00,0.63264,0.63281,0.63225,0.63239,90100000.0
2006-08-11 14:31:00,0.63221,0.63238,0.63221,0.63223,118900000.0
2006-08-11 14:32:00,0.63226,0.63245,0.63226,0.63233,97799999.0
2006-08-11 14:33:00,0.63238,0.6324,0.63208,0.63208,46300000.0
2006-08-11 14:34:00,0.63205,0.63205,0.63185,0.63205,47100000.0
2006-08-11 14:35:00,0.63206,0.63216,0.63206,0.6321,64699998.0
2006-08-11 14:36:00,0.63224,0.63234,0.63217,0.63217,46500000.0
2006-08-11 14:37:00,0.6322,0.63226,0.63219,0.63226,27100000.0
2006-08-11 14:38:00,0.63248,0.63299,0.63248,0.63267,113600001.0
2006-08-11 14:39:00,0.63267,0.63352,0.63267,0.63352,133599997.0
2006-08-11 14:40:00,0.63338,0.63349,0.63299,0.63349,53599999.0
2006-08-11 14:41:00,0.63349,0.63349,0.63299,0.63299,77099999.0
2006-08-11 14:42:00,0.63299,0.63318,0.63296,0.63303,125999999.0
2006-08-11 14:43:00,0.63308,0.63343,0.63308,0.63329,64799999.0
2006-08-11 14:44:00,0.63303,0.63342,0.63303,0.6334,94000000.0
2006-08-11 14:45:00,0.63325,0.63341,0.63309,0.63341,52800000.0
2006-08-11 14:46:00,0.63354,0.6336,0.63328,0.63343,142900001.0
2006-08-11 14:47:00,0.63342,0.63374,0.63337,0.63337,103400000.0
2006-08-11 14:48:00,0.63328,0.63395,0.63328,0.63395,60200000.0
2006-08-11 14:49:00,0.63411,0.63442,0.63411,0.63437,85099999.0
2006-08-11 14:50:00,0.63417,0.63417,0.63381,0.63411,63799998.0
2006-08-11 14:51:00,0.63413,0.63439,0.63403,0.63439,61999998.0
2006-08-11 14:52:00,0.63454,0.63462,0.63422,0.63422,125999999.0
2006-08-11 14:53:00,0.63426,0.63427,0.63409,0.63409,97599998.0
2006-08-11 14:54:00,0.63418,0.63458,0.63418,0.63458,62900000.0
2006-08-11 14:55:00,0.63456,0.63457,0.63447,0.6345,59099999.0
2006-08-11 14:56:00,0.63451,0.6347,0.63451,0.63462,82000000.0
2006-08-11 14:57:00,0.63467,0.63474,0.63453,0.63453,77300001.0
2006-08-11 14:58:00,0.63442,0.63459,0.63442,0.63451,97000000.0
2006-08-11 14:59:00,0.6346,0.6346,0.6342,0.63437,90399998.0
2006-08-11 15:00:00,0.63444,0.63455,0.63434,0.63446,116900000.0
2006-08-11 15:01:00,0.63451,0.63453,0.63438,0.63451,117499998.0
2006-08-11 15:02:00,0.63463,0.63466,0.63449,0.63449,107099999.0
2006-08-11 15:03:00,0.63452,0.63461,0.63445,0.63451,100600001.0
2006-08-11 15:04:00,0.63446,0.63461,0.63442,0.63461,69300001.0
2006-08-11 15:05:00,0.63452,0.63467,0.63452,0.6346,103499999.0
2006-08-11 15:06:00,0.63464,0.63467,0.63451,0.63466,113399999.0
2006-08-11 15:07:00,0.63478,0.63497,0.63478,0.63494,68599999.0
2006-08-11 15:08:00,0.63489,0.63497,0.63472,0.63472,129600000.0
2006-08-11 15:09:00,0.63492,0.63496,0.63489,0.63492,84100001.0
2006-08-11 15:10:00,0.63502,0.63519,0.63502,0.63516,118400003.0
2006-08-11 15:11:00,0.6351,0.63513,0.6351,0.6351,59500000.0
2006-08-11 15:12:00,0.63512,0.63512,0.635,0.635,128799996.0
2006-08-11 15:13:00,0.63499,0.63515,0.63488,0.635,161400000.0
2006-08-11 15:14:00,0.63511,0.63511,0.63501,0.63509,90799999.0
2006-08-11 15:15:00,0.63506,0.63506,0.6349,0.6349,73200001.0
2006-08-11 15:16:00,0.63473,0.63473,0.63447,0.63472,104600002.0
2006-08-11 15:17:00,0.63472,0.63493,0.63472,0.63493,39900000.0
2006-08-11 15:18:00,0.6348,0.6348,0.63465,0.63465,86900000.0
2006-08-11 15:19:00,0.63469,0.63469,0.63445,0.63448,114900001.0
2006-08-11 15:20:00,0.63444,0.6345,0.63435,0.63448,117600002.0
2006-08-11 15:21:00,0.63447,0.63449,0.63415,0.63415,86100000.0
2006-08-11 15:22:00,0.63408,0.63456,0.63408,0.63456,96399999.0
2006-08-11 15:23:00,0.6346,0.6346,0.63414,0.63414,78000000.0
2006-08-11 15:24:00,0.63424,0.6343,0.63406,0.63418,128799999.0
2006-08-11 15:25:00,0.63417,0.63428,0.63405,0.63405,140200000.0
2006-08-11 15:26:00,0.63392,0.63399,0.63387,0.63399,89099999.0
2006-08-11 15:27:00,0.63394,0.63403,0.63394,0.63397,93099998.0
2006-08-11 15:28:00,0.63396,0.6341,0.63396,0.63405,71800002.0
2006-08-11 15:29:00,0.63408,0.63422,0.63401,0.63401,121700001.0
2006-08-11 15:30:00,0.634,0.63405,0.63391,0.63395,85900000.0
2006-08-11 15:31:00,0.63403,0.63405,0.63394,0.63398,34900000.0
2006-08-11 15:32:00,0.63398,0.63406,0.63395,0.634,107900001.0
2006-08-11 15:33:00,0.63388,0.63396,0.63387,0.63387,67900000.0
2006-08-11 15:34:00,0.63389,0.63406,0.63389,0.63405,69100000.0
2006-08-11 15:35:00,0.63395,0.63408,0.63387,0.63408,85200000.0
2006-08-11 15:36:00,0.63407,0.63409,0.634,0.63405,80500001.0
2006-08-11 15:37:00,0.63414,0.63423,0.63412,0.63413,33900000.0
2006-08-11 15:38:00,0.63426,0.63426,0.63412,0.63412,41399999.0
2006-08-11 15:39:00,0.63421,0.63429,0.63418,0.63427,64400000.0
2006-08-11 15:40:00,0.63416,0.63416,0.63386,0.63386,88300000.0
2006-08-11 15:41:00,0.63403,0.63413,0.63397,0.6341,70700000.0
2006-08-11 15:42:00,0.63415,0.63426,0.63409,0.63418,78100000.0
2006-08-11 15:43:00,0.63428,0.63428,0.63409,0.63412,118400000.0
2006-08-11 15:44:00,0.63407,0.63418,0.63407,0.63415,97800000.0
2006-08-11 15:45:00,0.63421,0.63444,0.63421,0.63433,78499999.0
2006-08-11 15:46:00,0.63444,0.63469,0.63444,0.63447,90699999.0
2006-08-11 15:47:00,0.63443,0.63459,0.63436,0.63441,139900001.0
2006-08-11 15:48:00,0.63447,0.6345,0.6344,0.63449,80599999.0
2006-08-11 15:49:00,0.63447,0.63463,0.63447,0.63463,98000000.0
2006-08-11 15:50:00,0.63453,0.6346,0.63451,0.6346,64200000.0
2006-08-11 15:51:00,0.6346,0.6346,0.63447,0.63447,52700000.0
2006-08-11 15:52:00,0.63435,0.63447,0.63434,0.63434,107700001.0
2006-08-11 15:53:00,0.63425,0.63435,0.63425,0.63435,92399999.0
2006-08-11 15:54:00,0.6344,0.6344,0.6343,0.6343,30500000.0
2006-08-11 15:55:00,0.63432,0.63443,0.63428,0.63431,110100000.0
2006-08-11 15:56:00,0.63428,0.63428,0.63414,0.63421,73500001.0
2006-08-11 15:57:00,0.6342,0.6342,0.63403,0.63403,83699999.0
2006-08-11 15:58:00,0.63413,0.63413,0.63412,0.63412,31000001.0
2006-08-11 15:59:00,0.63406,0.63411,0.63395,0.6341,111299999.0
2006-08-11 16:00:00,0.63398,0.63408,0.63393,0.63395,154900002.0
2006-08-11 16:01:00,0.63407,0.63411,0.63401,0.63402,115800000.0
2006-08-11 16:02:00,0.63403,0.63407,0.63398,0.63398,91100003.0
2006-08-11 16:03:00,0.63401,0.63401,0.63391,0.63391,24800000.0
2006-08-11 16:04:00,0.63391,0.63402,0.63384,0.63402,69500002.0
2006-08-11 16:05:00,0.63397,0.63406,0.63397,0.63406,58499999.0
2006-08-11 16:06:00,0.63423,0.63431,0.63422,0.63428,116199999.0
2006-08-11 16:07:00,0.6342,0.63425,0.63417,0.63425,46400002.0
2006-08-11 16:08:00,0.6342,0.63425,0.63417,0.6342,98699999.0
2006-08-11 16:09:00,0.63415,0.63425,0.63415,0.6342,52600001.0
2006-08-11 16:10:00,0.63405,0.6342,0.63405,0.6342,37600001.0
2006-08-11 16:11:00,0.63419,0.63436,0.63419,0.63435,75500001.0
2006-08-11 16:12:00,0.63436,0.63436,0.63426,0.63434,82200002.0
2006-08-11 16:13:00,0.6343,0.63435,0.63425,0.63425,48700000.0
2006-08-11 16:14:00,0.63422,0.63426,0.63409,0.63417,95899998.0
2006-08-11 16:15:00,0.63415,0.63436,0.63415,0.63423,119500001.0
2006-08-11 16:16:00,0.63438,0.63438,0.6341,0.63412,74500001.0
2006-08-11 16:17:00,0.63419,0.63434,0.63419,0.63419,56600000.0
2006-08-11 16:18:00,0.63409,0.63422,0.63405,0.63412,98300002.0
2006-08-11 16:19:00,0.63415,0.63415,0.63389,0.63389,138200000.0
2006-08-11 16:20:00,0.63391,0.63407,0.63391,0.63407,30300000.0
2006-08-11 16:21:00,0.63396,0.634,0.63388,0.63393,93100000.0
2006-08-11 16:22:00,0.63388,0.63388,0.63381,0.63381,136200000.0
2006-08-11 16:23:00,0.63375,0.63391,0.63375,0.63391,102999996.0
2006-08-11 16:24:00,0.63402,0.63402,0.63387,0.63387,98899998.0
2006-08-11 16:25:00,0.63385,0.63393,0.63383,0.6339,88499999.0
2006-08-11 16:26:00,0.6338,0.63391,0.6338,0.63387,85999999.0
2006-08-11 16:27:00,0.63389,0.63393,0.63383,0.63393,89200001.0
2006-08-11 16:28:00,0.63373,0.63407,0.63373,0.63393,88200000.0
2006-08-11 16:29:00,0.63389,0.63389,0.63379,0.63387,86400000.0
2006-08-11 16:30:00,0.63385,0.63403,0.63385,0.63387,59499999.0
2006-08-11 16:31:00,0.6339,0.63395,0.6339,0.63395,46499999.0
2006-08-11 16:32:00,0.63395,0.63395,0.63387,0.63387,152599997.0
2006-08-11 16:33:00,0.63395,0.63403,0.63386,0.63403,146499998.0
2006-08-11 16:34:00,0.634,0.63405,0.63397,0.63397,87700000.0
2006-08-11 16:35:00,0.63398,0.63399,0.63384,0.63392,112000000.0
2006-08-11 16:36:00,0.63385,0.63395,0.63385,0.63395,103400000.0
2006-08-11 16:37:00,0.63385,0.63393,0.63383,0.63383,51100000.0
2006-08-11 16:38:00,0.63392,0.63395,0.63387,0.6339,109699999.0
2006-08-11 16:39:00,0.63393,0.63397,0.63393,0.63397,26200000.0
2006-08-11 16:40:00,0.63396,0.63396,0.63385,0.63385,54100000.0
2006-08-11 16:41:00,0.6339,0.6339,0.63385,0.6339,27000000.0
2006-08-11 16:42:00,0.6339,0.6339,0.6339,0.6339,15200000.0
2006-08-11 16:43:00,0.63385,0.6339,0.63385,0.63385,74100001.0
2006-08-11 16:44:00,0.63387,0.63387,0.6337,0.6337,50100000.0
2006-08-11 16:45:00,0.63383,0.63399,0.63378,0.63393,133000001.0
2006-08-11 16:46:00,0.63401,0.6342,0.63389,0.63417,122700000.0
2006-08-11 16:47:00,0.6342,0.6342,0.6341,0.63415,55600000.0
2006-08-11 16:48:00,0.6342,0.6342,0.6341,0.6342,150600001.0
2006-08-11 16:49:00,0.63415,0.63415,0.63415,0.63415,11200000.0
2006-08-11 16:50:00,0.63415,0.63415,0.63409,0.63411,43900000.0
2006-08-11 16:51:00,0.6342,0.63422,0.63405,0.63405,148399997.0
2006-08-11 16:52:00,0.63422,0.63426,0.63415,0.6342,89199999.0
2006-08-11 16:53:00,0.6342,0.63425,0.6342,0.63422,50300000.0
2006-08-11 16:54:00,0.63417,0.63446,0.63417,0.63438,141900001.0
2006-08-11 16:55:00,0.63438,0.63445,0.6343,0.6344,107900001.0
2006-08-11 16:56:00,0.63444,0.63449,0.63441,0.63441,79299998.0
2006-08-11 16:57:00,0.6344,0.63445,0.6343,0.63445,79799999.0
2006-08-11 16:58:00,0.63451,0.63475,0.63451,0.63475,151399999.0
2006-08-11 16:59:00,0.6348,0.63524,0.63475,0.63524,131900002.0
2006-08-11 17:00:00,0.63524,0.63525,0.63501,0.63501,108799999.0
2006-08-11 17:01:00,0.63514,0.63516,0.63507,0.6351,123000000.0
2006-08-11 17:02:00,0.63512,0.63516,0.63487,0.63505,144299998.0
2006-08-11 17:03:00,0.63506,0.63523,0.63479,0.63511,147000000.0
2006-08-11 17:04:00,0.63505,0.63513,0.63502,0.63513,118400002.0
2006-08-11 17:05:00,0.63516,0.6352,0.63502,0.63502,161099996.0
2006-08-11 17:06:00,0.63505,0.63515,0.6349,0.63505,137900003.0
2006-08-11 17:07:00,0.63508,0.63508,0.63498,0.63503,76400001.0
2006-08-11 17:08:00,0.63507,0.6351,0.6349,0.635,116399999.0
2006-08-11 17:09:00,0.63507,0.63515,0.63504,0.63514,91400001.0
2006-08-11 17:10:00,0.63508,0.63509,0.63503,0.63503,36600000.0
2006-08-11 17:11:00,0.6349,0.63515,0.6349,0.6351,77200001.0
2006-08-11 17:12:00,0.63507,0.63511,0.63499,0.63499,110800002.0
2006-08-11 17:13:00,0.635,0.63505,0.63498,0.63498,122700002.0
2006-08-11 17:14:00,0.63493,0.63514,0.63493,0.63503,84200001.0
2006-08-11 17:15:00,0.63503,0.63505,0.63495,0.63495,74799999.0
2006-08-11 17:16:00,0.63501,0.63524,0.63501,0.63514,79099999.0
2006-08-11 17:17:00,0.63505,0.63515,0.63505,0.6351,54700001.0
2006-08-11 17:18:00,0.63513,0.63513,0.63501,0.6351,83400000.0
2006-08-11 17:19:00,0.63512,0.63517,0.635,0.635,103900000.0
2006-08-11 17:20:00,0.6351,0.6351,0.63482,0.63484,88300001.0
2006-08-11 17:21:00,0.63476,0.63495,0.63476,0.63495,78499999.0
2006-08-11 17:22:00,0.63495,0.63515,0.63493,0.63515,51400000.0
2006-08-11 17:23:00,0.63507,0.63507,0.63482,0.63492,65000000.0
2006-08-11 17:24:00,0.63491,0.63494,0.63482,0.63492,166999998.0
2006-08-11 17:25:00,0.63485,0.63493,0.63482,0.63493,115099998.0
2006-08-11 17:26:00,0.63492,0.63496,0.63485,0.6349,119200000.0
2006-08-11 17:27:00,0.63498,0.63506,0.63487,0.63487,109200000.0
2006-08-11 17:28:00,0.63492,0.63505,0.63492,0.63502,84300000.0
2006-08-11 17:29:00,0.63508,0.63508,0.63494,0.63502,98800000.0
2006-08-11 17:30:00,0.63503,0.6351,0.635,0.635,96599998.0
2006-08-11 17:31:00,0.63498,0.63529,0.63498,0.63527,72399999.0
2006-08-11 17:32:00,0.63532,0.6354,0.63526,0.63526,122599999.0
2006-08-11 17:33:00,0.63533,0.63538,0.63522,0.63533,107500000.0
2006-08-11 17:34:00,0.63537,0.63552,0.63537,0.63542,134700001.0
2006-08-11 17:35:00,0.6354,0.63583,0.6354,0.63563,98899998.0
2006-08-11 17:36:00,0.63564,0.63578,0.63564,0.63577,32600000.0
2006-08-11 17:37:00,0.63569,0.63569,0.63544,0.63548,39400000.0
2006-08-11 17:38:00,0.63548,0.63548,0.63546,0.63547,62199998.0
2006-08-11 17:39:00,0.63546,0.63556,0.63544,0.63556,77300001.0
2006-08-11 17:40:00,0.63544,0.6355,0.63538,0.63538,38700000.0
2006-08-11 17:41:00,0.63537,0.63548,0.63534,0.6354,133600000.0
2006-08-11 17:42:00,0.63538,0.6354,0.63531,0.63539,81800001.0
2006-08-11 17:43:00,0.63541,0.63543,0.63525,0.63537,80400001.0
2006-08-11 17:44:00,0.63543,0.63547,0.63536,0.63543,98999999.0
2006-08-11 17:45:00,0.63539,0.63539,0.63504,0.63524,83399998.0
2006-08-11 17:46:00,0.63536,0.63552,0.63533,0.63545,83000000.0
2006-08-11 17:47:00,0.63518,0.6355,0.63518,0.63544,52200000.0
2006-08-11 17:48:00,0.6355,0.63555,0.63546,0.63555,71300000.0
2006-08-11 17:49:00,0.6354,0.63548,0.63533,0.63548,77800001.0
2006-08-11 17:50:00,0.63538,0.63549,0.63529,0.63545,45500000.0
2006-08-11 17:51:00,0.63539,0.63543,0.63535,0.63535,150700000.0
2006-08-11 17:52:00,0.63538,0.63538,0.63513,0.63513,82000000.0
2006-08-11 17:53:00,0.6352,0.63532,0.6352,0.6353,75800001.0
2006-08-11 17:54:00,0.63522,0.63529,0.63519,0.63528,103499999.0
2006-08-11 17:55:00,0.63516,0.63523,0.63513,0.63523,39400000.0
2006-08-11 17:56:00,0.63512,0.6352,0.63501,0.63511,100100000.0
2006-08-11 17:57:00,0.63508,0.63508,0.63497,0.63497,38200000.0
2006-08-11 17:58:00,0.635,0.635,0.63485,0.63485,94100001.0
2006-08-11 17:59:00,0.63474,0.63474,0.63447,0.63449,103499999.0
2006-08-11 18:00:00,0.63444,0.6346,0.63444,0.63445,62899999.0
2006-08-11 18:01:00,0.63436,0.63436,0.63409,0.63409,109299999.0
2006-08-11 18:02:00,0.63414,0.63414,0.63404,0.63404,87400000.0
2006-08-11 18:03:00,0.63401,0.63421,0.63397,0.63421,292199998.0
2006-08-11 18:04:00,0.63416,0.63419,0.63406,0.63406,124000001.0
2006-08-11 18:05:00,0.63413,0.63422,0.63406,0.63406,273999999.0
2006-08-11 18:06:00,0.63418,0.63433,0.63418,0.63433,107800001.0
2006-08-11 18:07:00,0.63423,0.63427,0.63408,0.63408,273999999.0
2006-08-11 18:08:00,0.63394,0.63399,0.63389,0.63389,109199998.0
2006-08-11 18:09:00,0.63391,0.63395,0.63373,0.63395,170700002.0
2006-08-11 18:10:00,0.63387,0.63393,0.6338,0.63382,126000000.0
2006-08-11 18:11:00,0.63385,0.63385,0.6336,0.6336,71999999.0
2006-08-11 18:12:00,0.63366,0.63366,0.63347,0.63352,81899999.0
2006-08-11 18:13:00,0.63355,0.63365,0.63348,0.63348,75600000.0
2006-08-11 18:14:00,0.63349,0.63366,0.63349,0.6336,144600001.0
2006-08-11 18:15:00,0.63358,0.63367,0.63357,0.63357,194599999.0
2006-08-11 18:16:00,0.63357,0.63363,0.6335,0.63363,327599998.0
2006-08-11 18:17:00,0.63357,0.63368,0.63357,0.63362,119899999.0
2006-08-11 18:18:00,0.63357,0.63383,0.63357,0.63372,336199996.0
2006-08-11 18:19:00,0.63368,0.63378,0.63354,0.63363,310500002.0
2006-08-11 18:20:00,0.63363,0.63364,0.63353,0.63361,129600000.0
2006-08-11 18:21:00,0.63355,0.63363,0.63354,0.63363,193900001.0
2006-08-11 18:22:00,0.63361,0.63364,0.63354,0.63357,100200000.0
2006-08-11 18:23:00,0.63356,0.63368,0.63355,0.6336,310100001.0
2006-08-11 18:24:00,0.63359,0.63367,0.63347,0.63355,252800001.0
2006-08-11 18:25:00,0.63353,0.63355,0.63345,0.63348,100400000.0
2006-08-11 18:26:00,0.63345,0.6336,0.63345,0.6336,142799998.0
2006-08-11 18:27:00,0.6336,0.63373,0.63357,0.63373,361299998.0
2006-08-11 18:28:00,0.6336,0.6336,0.63321,0.63335,173100001.0
2006-08-11 18:29:00,0.63331,0.63333,0.63323,0.63327,230500001.0
2006-08-11 18:30:00,0.63323,0.63332,0.63321,0.63332,85500000.0
2006-08-11 18:31:00,0.6333,0.63335,0.63325,0.6333,200200000.0
2006-08-11 18:32:00,0.63332,0.6334,0.63328,0.63328,101600001.0
2006-08-11 18:33:00,0.63326,0.63326,0.63302,0.63302,286399997.0
2006-08-11 18:34:00,0.6331,0.63315,0.63305,0.63315,84200000.0
2006-08-11 18:35:00,0.63315,0.63315,0.63305,0.63305,109900000.0
2006-08-11 18:36:00,0.63312,0.63316,0.63307,0.6331,229200001.0
2006-08-11 18:37:00,0.6331,0.63318,0.63305,0.63318,103700000.0
2006-08-11 18:38:00,0.63315,0.6332,0.63315,0.6332,135200000.0
2006-08-11 18:39:00,0.63317,0.63331,0.63314,0.63331,290099996.0
2006-08-11 18:40:00,0.63335,0.6334,0.63325,0.6334,118699999.0
2006-08-11 18:41:00,0.6333,0.63353,0.63328,0.63335,288199997.0
2006-08-11 18:42:00,0.6334,0.63345,0.63335,0.63345,129200001.0
2006-08-11 18:43:00,0.6334,0.63357,0.63325,0.63345,715100002.0
2006-08-11 18:44:00,0.63345,0.63348,0.63333,0.63343,355999999.0
2006-08-11 18:45:00,0.63348,0.63348,0.63326,0.63335,407499998.0
2006-08-11 18:46:00,0.63335,0.63345,0.63334,0.63337,147399996.0
2006-08-11 18:47:00,0.6334,0.63345,0.6334,0.63345,165800001.0
2006-08-11 18:48:00,0.63344,0.63344,0.63319,0.63333,112600001.0
2006-08-11 18:49:00,0.63313,0.63333,0.63313,0.63333,123100000.0
2006-08-11 18:50:00,0.63335,0.63335,0.63325,0.63333,161500001.0
2006-08-11 18:51:00,0.63325,0.63335,0.63325,0.63333,84700000.0
2006-08-11 18:52:00,0.63335,0.63335,0.6333,0.6333,71999999.0
2006-08-11 18:53:00,0.6333,0.63335,0.63325,0.63335,87799999.0
2006-08-11 18:54:00,0.6333,0.63331,0.63323,0.63328,85100000.0
2006-08-11 18:55:00,0.63338,0.63338,0.63325,0.6333,157300002.0
2006-08-11 18:56:00,0.63334,0.63339,0.63331,0.63331,149899998.0
2006-08-11 18:57:00,0.6333,0.63331,0.6332,0.63328,49000000.0
2006-08-11 18:58:00,0.6333,0.63337,0.6333,0.63331,107900001.0
2006-08-11 18:59:00,0.6332,0.63333,0.63319,0.63333,273399999.0
2006-08-11 19:00:00,0.63332,0.63332,0.63325,0.6333,146200000.0
2006-08-11 19:01:00,0.6333,0.6333,0.6329,0.6329,75900001.0
2006-08-11 19:02:00,0.63287,0.63287,0.6327,0.63273,86900001.0
2006-08-11 19:03:00,0.63268,0.63295,0.63267,0.63267,236799999.0
2006-08-11 19:04:00,0.63267,0.63297,0.63267,0.6328,145999999.0
2006-08-11 19:05:00,0.63286,0.63299,0.63286,0.63298,151899999.0
2006-08-11 19:06:00,0.63298,0.63306,0.63293,0.63297,193900001.0
2006-08-11 19:07:00,0.63301,0.63306,0.63285,0.63295,301100001.0
2006-08-11 19:08:00,0.63306,0.6331,0.63296,0.6331,125000002.0
2006-08-11 19:09:00,0.63313,0.63313,0.63294,0.63306,98600000.0
2006-08-11 19:10:00,0.63303,0.63303,0.63293,0.63301,124000003.0
2006-08-11 19:11:00,0.633,0.6331,0.633,0.63305,124900000.0
2006-08-11 19:12:00,0.633,0.6331,0.633,0.63305,48700000.0
2006-08-11 19:13:00,0.63302,0.63317,0.63298,0.63314,47900000.0
2006-08-11 19:14:00,0.63319,0.63319,0.63295,0.63295,68700000.0
2006-08-11 19:15:00,0.6329,0.63295,0.6329,0.6329,90299999.0
2006-08-11 19:16:00,0.63285,0.63295,0.63285,0.63295,84500000.0
2006-08-11 19:17:00,0.6329,0.63295,0.63275,0.63287,77199998.0
2006-08-11 19:18:00,0.6329,0.63295,0.63288,0.63295,62999998.0
2006-08-11 19:19:00,0.63285,0.63295,0.63285,0.63295,92399999.0
2006-08-11 19:20:00,0.63294,0.63294,0.63276,0.63279,125300001.0
2006-08-11 19:21:00,0.63285,0.6329,0.63275,0.63285,163200000.0
2006-08-11 19:22:00,0.63291,0.63316,0.63291,0.63302,114999998.0
2006-08-11 19:23:00,0.6329,0.633,0.6329,0.63295,51799999.0
2006-08-11 19:24:00,0.633,0.63302,0.63295,0.63295,99299999.0
2006-08-11 19:25:00,0.633,0.63302,0.63293,0.63302,50900000.0
2006-08-11 19:26:00,0.6329,0.63295,0.6329,0.63295,68400001.0
2006-08-11 19:27:00,0.63292,0.633,0.63285,0.63285,153900000.0
2006-08-11 19:28:00,0.63305,0.63305,0.63285,0.63285,149899999.0
2006-08-11 19:29:00,0.63285,0.63295,0.6328,0.6329,127000000.0
2006-08-11 19:30:00,0.63295,0.63295,0.63287,0.6329,45800000.0
2006-08-11 19:31:00,0.63293,0.63293,0.63275,0.6329,44700000.0
2006-08-11 19:32:00,0.6329,0.633,0.6328,0.63285,164899998.0
2006-08-11 19:33:00,0.6328,0.6329,0.6328,0.6329,85800001.0
2006-08-11 19:34:00,0.6329,0.63293,0.63277,0.6329,154199999.0
2006-08-11 19:35:00,0.6329,0.63295,0.6328,0.6329,219800003.0
2006-08-11 19:36:00,0.63288,0.63292,0.6328,0.63285,163300001.0
2006-08-11 19:37:00,0.63285,0.6329,0.63283,0.63283,79700000.0
2006-08-11 19:38:00,0.6329,0.6329,0.63282,0.63285,56700001.0
2006-08-11 19:39:00,0.6329,0.63293,0.63283,0.63285,178699997.0
2006-08-11 19:40:00,0.63293,0.63293,0.63285,0.63285,51800001.0
2006-08-11 19:41:00,0.6329,0.633,0.6329,0.6329,78200001.0
2006-08-11 19:42:00,0.63287,0.63296,0.63282,0.63282,91800001.0
2006-08-11 19:43:00,0.63285,0.6329,0.6328,0.63282,78999999.0
2006-08-11 19:44:00,0.63292,0.63295,0.63275,0.63287,155500001.0
2006-08-11 19:45:00,0.6329,0.633,0.63285,0.63285,80200000.0
2006-08-11 19:46:00,0.63288,0.63295,0.6328,0.6329,109399999.0
2006-08-11 19:47:00,0.63287,0.63287,0.6328,0.6328,78700002.0
2006-08-11 19:48:00,0.63275,0.63285,0.63275,0.6328,56500000.0
2006-08-11 19:49:00,0.6328,0.63298,0.63265,0.63298,75000000.0
2006-08-11 19:50:00,0.63283,0.63291,0.63283,0.63289,154600001.0
2006-08-11 19:51:00,0.63295,0.633,0.6329,0.63295,128799998.0
2006-08-11 19:52:00,0.63295,0.633,0.63285,0.63295,130700002.0
2006-08-11 19:53:00,0.63301,0.63301,0.63293,0.63296,126299999.0
2006-08-11 19:54:00,0.63295,0.63305,0.63295,0.633,187300002.0
2006-08-11 19:55:00,0.63289,0.63302,0.63289,0.63302,222200000.0
2006-08-11 19:56:00,0.63302,0.63312,0.63298,0.63301,229499999.0
2006-08-11 19:57:00,0.63303,0.63303,0.63282,0.63296,97400000.0
2006-08-11 19:58:00,0.63305,0.63305,0.63295,0.633,224500001.0
2006-08-11 19:59:00,0.633,0.63305,0.63295,0.63295,108400000.0
2006-08-11 20:00:00,0.63293,0.63306,0.63283,0.63286,272299998.0
2006-08-11 20:01:00,0.63283,0.63291,0.63282,0.63286,125500000.0
2006-08-11 20:02:00,0.63285,0.63285,0.6328,0.6328,65200000.0
2006-08-11 20:03:00,0.6329,0.6329,0.6328,0.63287,75500000.0
2006-08-11 20:04:00,0.63285,0.6329,0.63275,0.63285,152099999.0
2006-08-11 20:05:00,0.63288,0.6329,0.63275,0.6329,178900000.0
2006-08-11 20:06:00,0.6329,0.6329,0.63275,0.63285,318099999.0
2006-08-11 20:07:00,0.63282,0.63287,0.63275,0.63275,63500000.0
2006-08-11 20:08:00,0.63278,0.63282,0.63273,0.63273,84100000.0
2006-08-11 20:09:00,0.6327,0.6328,0.6325,0.6327,126900000.0
2006-08-11 20:10:00,0.63265,0.63275,0.63265,0.63275,135100000.0
2006-08-11 20:11:00,0.6327,0.63272,0.6327,0.63272,105300000.0
2006-08-11 20:12:00,0.63275,0.63275,0.63265,0.6327,50300000.0
2006-08-11 20:13:00,0.63275,0.63275,0.63236,0.6326,67300000.0
2006-08-11 20:14:00,0.63268,0.63274,0.63262,0.63274,90400000.0
2006-08-11 20:15:00,0.63265,0.63269,0.63263,0.63267,49699999.0
2006-08-11 20:16:00,0.63265,0.63275,0.63255,0.63255,402599997.0
2006-08-11 20:17:00,0.63252,0.63268,0.63252,0.63265,224000002.0
2006-08-11 20:18:00,0.63262,0.63265,0.63257,0.63265,79000000.0
2006-08-11 20:19:00,0.63262,0.63262,0.63249,0.63249,100800002.0
2006-08-11 20:20:00,0.6325,0.6325,0.63235,0.6324,63700000.0
2006-08-11 20:21:00,0.63243,0.63253,0.63243,0.63252,96100000.0
2006-08-11 20:22:00,0.63255,0.63255,0.6325,0.63255,177400000.0
2006-08-11 20:23:00,0.63255,0.6326,0.63245,0.6326,64600000.0
2006-08-11 20:24:00,0.63255,0.63255,0.63225,0.63255,168999996.0
2006-08-11 20:25:00,0.63255,0.63258,0.63245,0.6325,104000000.0
2006-08-11 20:26:00,0.63255,0.6326,0.63245,0.6325,73300003.0
2006-08-11 20:27:00,0.6325,0.63255,0.6325,0.63255,93600000.0
2006-08-11 20:28:00,0.63255,0.63255,0.6325,0.63255,64600001.0
2006-08-11 20:29:00,0.63255,0.6326,0.6325,0.63255,258100000.0
2006-08-11 20:30:00,0.6325,0.63277,0.6325,0.63262,281899996.0
2006-08-11 20:31:00,0.63269,0.6327,0.63259,0.6327,206800000.0
2006-08-11 20:32:00,0.6326,0.63273,0.6326,0.63265,124000002.0
2006-08-11 20:33:00,0.63262,0.63272,0.63259,0.63262,150400000.0
2006-08-11 20:34:00,0.6327,0.6327,0.63262,0.6327,144899997.0
2006-08-11 20:35:00,0.63269,0.63269,0.63258,0.63264,34300000.0
2006-08-11 20:36:00,0.63265,0.6328,0.63255,0.6326,214899999.0
2006-08-11 20:37:00,0.63262,0.63275,0.63261,0.63269,204199998.0
2006-08-11 20:38:00,0.63269,0.6327,0.63262,0.63265,156899999.0
2006-08-11 20:39:00,0.63271,0.63283,0.63271,0.63281,46999999.0
2006-08-11 20:40:00,0.63275,0.63285,0.6327,0.63275,189399999.0
2006-08-11 20:41:00,0.63275,0.63282,0.6327,0.63282,145499999.0
2006-08-11 20:42:00,0.6328,0.63285,0.63272,0.6328,99000000.0
2006-08-11 20:43:00,0.6328,0.6329,0.6328,0.6328,144200001.0
2006-08-11 20:44:00,0.63277,0.63288,0.63277,0.63288,12700000.0
2006-08-11 20:45:00,0.63285,0.63291,0.63277,0.63284,54700000.0
2006-08-11 20:46:00,0.63292,0.63292,0.63273,0.63273,67200000.0
2006-08-11 20:47:00,0.6328,0.63285,0.6328,0.63282,84400000.0
2006-08-11 20:48:00,0.63276,0.6329,0.63276,0.63284,77000001.0
2006-08-11 20:49:00,0.63284,0.63299,0.63284,0.63298,135600000.0
2006-08-11 20:50:00,0.633,0.63302,0.63292,0.63295,118700000.0
2006-08-11 20:51:00,0.63296,0.63307,0.63296,0.63301,51899999.0
2006-08-11 20:52:00,0.633,0.6331,0.63295,0.63295,105499998.0
2006-08-11 20:53:00,0.63299,0.63299,0.63281,0.63281,266300001.0
2006-08-11 20:54:00,0.63282,0.63294,0.6328,0.63287,176000001.0
2006-08-11 20:55:00,0.63275,0.6328,0.63275,0.6328,14400000.0
2006-08-11 20:56:00,0.63278,0.6329,0.63255,0.63283,87600000.0
2006-08-11 20:57:00,0.6328,0.6329,0.63265,0.6328,93599999.0
2006-08-11 20:58:00,0.6328,0.6329,0.63275,0.63275,269100002.0
2006-08-11 20:59:00,0.6328,0.6329,0.63275,0.6328,270600001.0
2006-08-11 21:00:00,0.6328,0.63282,0.63275,0.6328,229899997.0
2006-08-11 21:01:00,0.6327,0.63282,0.6327,0.63282,108399998.0
2006-08-11 21:02:00,0.6328,0.63285,0.63277,0.6328,88400000.0
2006-08-11 21:03:00,0.63285,0.6329,0.63275,0.6329,144599998.0
2006-08-11 21:04:00,0.6328,0.63285,0.63275,0.63275,101299999.0
2006-08-11 21:05:00,0.63285,0.6329,0.63275,0.6328,105900000.0
2006-08-11 21:06:00,0.63275,0.6329,0.63275,0.6328,154199999.0
2006-08-11 21:07:00,0.63285,0.63285,0.6328,0.6328,58999999.0
2006-08-11 21:08:00,0.6328,0.63285,0.6327,0.6328,182499998.0
2006-08-11 21:09:00,0.6328,0.6329,0.63275,0.63285,148599999.0
2006-08-11 21:10:00,0.6328,0.63285,0.6328,0.63285,110399998.0
2006-08-11 21:11:00,0.6328,0.6328,0.6328,0.6328,4000000.0
2006-08-11 21:12:00,0.63275,0.63288,0.63275,0.63282,91600001.0
2006-08-11 21:13:00,0.63278,0.63282,0.63275,0.6328,83499999.0
2006-08-11 21:14:00,0.63285,0.63285,0.6328,0.6328,76200000.0
2006-08-11 21:15:00,0.6328,0.6329,0.63275,0.6328,143600000.0
2006-08-11 21:16:00,0.63285,0.63285,0.63268,0.63275,145299999.0
2006-08-11 21:17:00,0.63275,0.63285,0.63265,0.63285,166300000.0
2006-08-11 21:18:00,0.63285,0.63285,0.63275,0.63282,122500000.0
2006-08-11 21:19:00,0.63285,0.63285,0.63275,0.6328,154600003.0
2006-08-11 21:20:00,0.63285,0.6329,0.6327,0.63275,198499999.0
2006-08-11 21:21:00,0.63285,0.63285,0.63275,0.63285,60600000.0
2006-08-11 21:22:00,0.63285,0.63285,0.63275,0.6328,98700000.0
2006-08-11 21:23:00,0.63275,0.63285,0.63275,0.63285,119100000.0
2006-08-11 21:24:00,0.63285,0.63285,0.63275,0.6328,89500000.0
2006-08-11 21:25:00,0.6328,0.63285,0.6328,0.63285,210700001.0
2006-08-11 21:26:00,0.63282,0.63285,0.63275,0.63285,79100000.0
2006-08-11 21:27:00,0.6328,0.63285,0.63275,0.63285,71600001.0
2006-08-11 21:28:00,0.63285,0.63285,0.6328,0.6328,42900001.0
2006-08-11 21:29:00,0.6328,0.63285,0.63265,0.63275,151300002.0
2006-08-11 21:30:00,0.63282,0.6329,0.63275,0.63285,181800001.0
2006-08-11 21:31:00,0.63285,0.63285,0.6328,0.6328,25600000.0
2006-08-11 21:32:00,0.6328,0.63285,0.63275,0.63285,50399998.0
2006-08-11 21:33:00,0.63285,0.63285,0.6328,0.63285,115999998.0
2006-08-11 21:34:00,0.63285,0.63285,0.63272,0.6328,72500000.0
2006-08-11 21:35:00,0.6328,0.63285,0.63277,0.6328,151099999.0
2006-08-11 21:36:00,0.6328,0.6329,0.63272,0.63285,281899999.0
2006-08-11 21:37:00,0.63282,0.6329,0.6328,0.63285,123500000.0
2006-08-11 21:38:00,0.63285,0.6329,0.6328,0.63282,121999998.0
2006-08-11 21:39:00,0.6328,0.63285,0.6327,0.63282,114800000.0
2006-08-11 21:40:00,0.63285,0.6329,0.6327,0.63288,202499998.0
2006-08-11 21:41:00,0.6328,0.63285,0.63275,0.63285,117799999.0
2006-08-11 21:42:00,0.63282,0.63285,0.6328,0.6328,77400000.0
2006-08-11 21:43:00,0.6328,0.6329,0.63275,0.63275,98700001.0
2006-08-11 21:44:00,0.63285,0.63285,0.63265,0.63265,102300001.0
2006-08-11 21:45:00,0.6328,0.63285,0.63272,0.6328,70800000.0
2006-08-11 21:46:00,0.63278,0.63285,0.63277,0.63277,102000002.0
2006-08-11 21:47:00,0.6328,0.63285,0.6328,0.63285,95700000.0
2006-08-11 21:48:00,0.63285,0.63285,0.63285,0.63285,41700000.0
2006-08-11 21:49:00,0.6328,0.63285,0.6327,0.63278,54500000.0
2006-08-11 21:50:00,0.6328,0.6329,0.63275,0.63282,73100001.0
2006-08-11 21:51:00,0.6328,0.63285,0.63277,0.63285,138200001.0
2006-08-11 21:52:00,0.6328,0.63295,0.63277,0.63285,89000000.0
2006-08-11 21:53:00,0.63275,0.63285,0.63275,0.63285,86299998.0
2006-08-11 21:54:00,0.63285,0.63285,0.63275,0.6328,107999999.0
2006-08-11 21:55:00,0.6328,0.63285,0.63278,0.6328,33500000.0
2006-08-11 21:56:00,0.63285,0.63285,0.63275,0.63275,69199999.0
2006-08-11 21:57:00,0.6328,0.63285,0.6327,0.63282,188399998.0
2006-08-11 21:58:00,0.6328,0.63285,0.6328,0.63285,29800000.0
2006-08-11 21:59:00,0.6328,0.6329,0.6328,0.6328,133400003.0
2006-08-11 22:00:00,0.6328,0.63285,0.63275,0.63285,81200000.0
2006-08-11 22:01:00,0.63282,0.63285,0.63275,0.6328,96200000.0
2006-08-11 22:02:00,0.63285,0.63285,0.6328,0.6328,84800000.0
2006-08-11 22:03:00,0.63285,0.63285,0.63282,0.63282,68399998.0
2006-08-11 22:04:00,0.6328,0.63285,0.63275,0.6328,99700000.0
2006-08-11 22:05:00,0.63275,0.6329,0.63275,0.63277,88399999.0
2006-08-11 22:06:00,0.63275,0.63295,0.63265,0.6328,134499999.0
2006-08-11 22:07:00,0.6328,0.63285,0.63275,0.63275,66200000.0
2006-08-11 22:08:00,0.6328,0.63295,0.63275,0.63295,51100000.0
2006-08-11 22:09:00,0.63285,0.63285,0.63275,0.63282,63200000.0
2006-08-11 22:10:00,0.6328,0.63285,0.63275,0.6328,101999999.0
2006-08-11 22:11:00,0.63272,0.63285,0.63272,0.63285,106900000.0
2006-08-11 22:12:00,0.6328,0.63285,0.63272,0.63278,139700000.0
2006-08-11 22:13:00,0.6329,0.6329,0.63275,0.6328,92800002.0
2006-08-11 22:14:00,0.63285,0.63285,0.6327,0.63282,95499999.0
2006-08-11 22:15:00,0.63282,0.63285,0.63275,0.6328,128500000.0
2006-08-11 22:16:00,0.63278,0.63288,0.63278,0.6328,66100000.0
2006-08-11 22:17:00,0.63285,0.63285,0.63275,0.63285,91000000.0
2006-08-11 22:18:00,0.63285,0.63285,0.6327,0.6327,133499998.0
2006-08-11 22:19:00,0.6328,0.6329,0.6327,0.6328,109000001.0
2006-08-11 22:20:00,0.63285,0.63285,0.6328,0.6328,78899999.0
2006-08-11 22:21:00,0.63285,0.63285,0.63275,0.6328,103700000.0
2006-08-11 22:22:00,0.63288,0.63288,0.63275,0.63275,54199999.0
2006-08-11 22:23:00,0.63275,0.6329,0.63275,0.63285,108000000.0
2006-08-11 22:24:00,0.63275,0.63285,0.63272,0.63285,161000001.0
2006-08-11 22:25:00,0.63275,0.63285,0.63275,0.6328,119799998.0
2006-08-11 22:26:00,0.6328,0.63285,0.63277,0.63285,82600000.0
2006-08-11 22:27:00,0.63275,0.6329,0.63275,0.6329,77800000.0
2006-08-11 22:28:00,0.6327,0.63282,0.6327,0.63282,51500000.0
2006-08-11 22:29:00,0.6328,0.63285,0.6328,0.6328,50699999.0
2006-08-11 22:30:00,0.63285,0.6329,0.6328,0.63285,142900001.0
2006-08-11 22:31:00,0.63285,0.63285,0.63272,0.63272,95600001.0
2006-08-11 22:32:00,0.63285,0.63285,0.63285,0.63285,9600000.0
2006-08-11 22:33:00,0.6328,0.63285,0.6328,0.63285,89300000.0
2006-08-11 22:34:00,0.6328,0.63285,0.63255,0.63282,107299999.0
2006-08-11 22:35:00,0.63287,0.63287,0.63278,0.63278,111099999.0
2006-08-11 22:36:00,0.6328,0.63285,0.63275,0.6328,110600000.0
2006-08-11 22:37:00,0.6328,0.6328,0.63275,0.6328,78800002.0
2006-08-11 22:38:00,0.6327,0.6328,0.63255,0.6328,132299999.0
2006-08-11 22:39:00,0.6328,0.63285,0.6328,0.63285,48700001.0
2006-08-11 22:40:00,0.6328,0.63285,0.6327,0.63275,55700000.0
2006-08-11 22:41:00,0.6328,0.6328,0.63277,0.6328,54100000.0
2006-08-11 22:42:00,0.6328,0.63288,0.63275,0.63288,102999999.0
2006-08-11 22:43:00,0.6328,0.6329,0.63265,0.6328,173399999.0
2006-08-11 22:44:00,0.63285,0.63288,0.63272,0.63272,125500000.0
2006-08-11 22:45:00,0.6328,0.6329,0.63275,0.6328,193800000.0
2006-08-11 22:46:00,0.63282,0.63285,0.6326,0.63275,177599999.0
2006-08-11 22:47:00,0.63275,0.63285,0.63275,0.63283,54400000.0
2006-08-11 22:48:00,0.63278,0.6329,0.63265,0.6328,102299999.0
2006-08-11 22:49:00,0.6328,0.6328,0.6328,0.6328,27900000.0
2006-08-11 22:50:00,0.63285,0.63285,0.63255,0.6328,177899999.0
2006-08-11 22:51:00,0.6328,0.63285,0.63272,0.63275,140200000.0
2006-08-11 22:52:00,0.63282,0.63282,0.63275,0.6328,130200002.0
2006-08-11 22:53:00,0.63285,0.63285,0.63275,0.63285,87700000.0
2006-08-11 22:54:00,0.63282,0.63285,0.63275,0.63275,61399999.0
2006-08-11 22:55:00,0.63275,0.6329,0.63275,0.63275,135900000.0
2006-08-11 22:56:00,0.63285,0.63287,0.63275,0.6328,94699999.0
2006-08-11 22:57:00,0.6328,0.63295,0.63278,0.63282,123900001.0
2006-08-11 22:58:00,0.6328,0.6329,0.63275,0.6328,79600000.0
2006-08-11 22:59:00,0.63265,0.63285,0.6326,0.6326,139599999.0
2006-08-14 00:03:00,0.6314,0.6314,0.6314,0.6314,86100002.0
2006-08-14 00:07:00,0.6315,0.6315,0.6315,0.6315,86100002.0
2006-08-14 00:10:00,0.6314,0.6314,0.6314,0.6314,86100002.0
2006-08-14 00:11:00,0.6313,0.6314,0.6313,0.6314,86100002.0
2006-08-14 00:13:00,0.6315,0.6315,0.6315,0.6315,86100002.0
2006-08-14 00:19:00,0.6316,0.6316,0.6316,0.6316,86100002.0
2006-08-14 00:20:00,0.6315,0.6315,0.6315,0.6315,86100002.0
2006-08-14 00:21:00,0.6316,0.6316,0.6316,0.6316,86100002.0
2006-08-14 00:23:00,0.6317,0.6318,0.6317,0.6318,86100002.0
2006-08-14 00:24:00,0.6319,0.6319,0.6319,0.6319,86100002.0
2006-08-14 00:25:00,0.632,0.6321,0.632,0.632,86100002.0
2006-08-14 00:29:00,0.6321,0.6322,0.6321,0.6321,86100002.0
2006-08-14 00:31:00,0.6322,0.6322,0.6321,0.6322,86100002.0
2006-08-14 00:32:00,0.6323,0.6323,0.6322,0.6322,86100002.0
2006-08-14 00:33:00,0.6323,0.6323,0.6322,0.6322,86100002.0
2006-08-14 00:34:00,0.6323,0.6323,0.6323,0.6323,86100002.0
2006-08-14 00:35:00,0.6321,0.6321,0.6321,0.6321,86100002.0
2006-08-14 00:36:00,0.6322,0.6322,0.6321,0.6322,86100002.0
2006-08-14 00:39:00,0.6323,0.6323,0.6321,0.6321,86100002.0
2006-08-14 00:40:00,0.6322,0.6322,0.6322,0.6322,86100002.0
2006-08-14 00:41:00,0.6323,0.6324,0.6323,0.6324,86100002.0
2006-08-14 00:42:00,0.6327,0.633,0.6325,0.6325,86100002.0
2006-08-14 00:43:00,0.6327,0.6327,0.6326,0.6326,86100002.0
2006-08-14 00:44:00,0.6325,0.6331,0.6325,0.6331,86100002.0
2006-08-14 00:45:00,0.6334,0.6356,0.6334,0.6356,86100002.0
2006-08-14 00:46:00,0.6357,0.6358,0.6351,0.6355,86100002.0
2006-08-14 00:47:00,0.6356,0.6367,0.6356,0.6363,86100002.0
2006-08-14 00:48:00,0.6362,0.6362,0.6361,0.6361,86100002.0
2006-08-14 00:49:00,0.6362,0.6362,0.6352,0.6353,86100002.0
2006-08-14 00:50:00,0.6352,0.6352,0.6348,0.6348,86100002.0
2006-08-14 00:51:00,0.6344,0.6347,0.6344,0.6345,86100002.0
2006-08-14 00:52:00,0.6343,0.6343,0.634,0.634,86100002.0
2006-08-14 00:53:00,0.6341,0.6342,0.6341,0.6342,86100002.0
2006-08-14 00:55:00,0.6341,0.6343,0.6341,0.6343,86100002.0
2006-08-14 00:56:00,0.6339,0.6339,0.6332,0.6333,86100002.0
2006-08-14 00:57:00,0.6334,0.6335,0.6334,0.6335,86100002.0
2006-08-14 00:58:00,0.6336,0.634,0.6335,0.634,86100002.0
2006-08-14 01:02:00,0.6341,0.6341,0.6341,0.6341,86100002.0
2006-08-14 01:04:00,0.634,0.6342,0.634,0.6342,86100002.0
2006-08-14 01:06:00,0.6341,0.6342,0.6341,0.6342,86100002.0
2006-08-14 01:07:00,0.6341,0.6342,0.6341,0.6341,86100002.0
2006-08-14 01:08:00,0.6343,0.6343,0.6342,0.6342,86100002.0
2006-08-14 01:09:00,0.6343,0.6343,0.6342,0.6342,86100002.0
2006-08-14 01:10:00,0.6343,0.6343,0.6343,0.6343,86100002.0
2006-08-14 01:12:00,0.6342,0.6342,0.6342,0.6342,86100002.0
2006-08-14 01:13:00,0.6343,0.6343,0.6342,0.6342,86100002.0
2006-08-14 01:14:00,0.6343,0.6343,0.6343,0.6343,86100002.0
2006-08-14 01:15:00,0.6342,0.6342,0.634,0.6341,86100002.0
2006-08-14 01:16:00,0.6342,0.6342,0.6342,0.6342,86100002.0
2006-08-14 01:17:00,0.6341,0.6341,0.634,0.6341,86100002.0
2006-08-14 01:18:00,0.6343,0.6343,0.6343,0.6343,86100002.0
2006-08-14 01:20:00,0.6341,0.6342,0.6341,0.6342,86100002.0
2006-08-14 01:24:00,0.6341,0.6341,0.6341,0.6341,86100002.0
2006-08-14 01:25:00,0.6342,0.6342,0.6341,0.6341,86100002.0
2006-08-14 01:31:00,0.6339,0.6342,0.6339,0.6342,86100002.0
2006-08-14 01:34:00,0.6341,0.6341,0.6341,0.6341,86100002.0
2006-08-14 01:35:00,0.6342,0.6342,0.6341,0.6341,86100002.0
2006-08-14 01:36:00,0.6342,0.6342,0.6341,0.6342,86100002.0
2006-08-14 01:39:00,0.6343,0.6343,0.6342,0.6342,86100002.0
2006-08-14 01:40:00,0.6343,0.6343,0.6343,0.6343,86100002.0
2006-08-14 01:41:00,0.6342,0.6342,0.6342,0.6342,86100002.0
2006-08-14 01:42:00,0.6341,0.6343,0.6341,0.6343,86100002.0
2006-08-14 01:44:00,0.6344,0.6344,0.6344,0.6344,86100002.0
2006-08-14 01:45:00,0.6343,0.6345,0.6343,0.6344,86100002.0
2006-08-14 01:46:00,0.6343,0.6346,0.6343,0.6346,86100002.0
2006-08-14 01:48:00,0.6347,0.6347,0.6347,0.6347,86100002.0
2006-08-14 01:53:00,0.6348,0.6348,0.6348,0.6348,86100002.0
2006-08-14 01:54:00,0.6349,0.6349,0.6349,0.6349,86100002.0
2006-08-14 01:55:00,0.635,0.635,0.6349,0.6349,86100002.0
2006-08-14 01:56:00,0.6348,0.6348,0.6347,0.6347,86100002.0
2006-08-14 01:57:00,0.6349,0.635,0.6348,0.6349,86100002.0
2006-08-14 01:58:00,0.635,0.635,0.635,0.635,86100002.0
2006-08-14 01:59:00,0.6349,0.6349,0.6349,0.6349,86100002.0
2006-08-14 02:00:00,0.63477,0.63487,0.63474,0.63474,86100002.0
2006-08-14 02:01:00,0.63475,0.63475,0.6347,0.63475,101799998.0
2006-08-14 02:02:00,0.6347,0.63479,0.63459,0.63459,123399999.0
2006-08-14 02:03:00,0.63451,0.6347,0.63451,0.63455,65000000.0
2006-08-14 02:04:00,0.63454,0.63454,0.63444,0.63444,28600000.0
2006-08-14 02:05:00,0.6345,0.63467,0.6345,0.63464,72800000.0
2006-08-14 02:06:00,0.63461,0.63469,0.63458,0.63458,50900000.0
2006-08-14 02:07:00,0.6345,0.6345,0.63445,0.63448,55300000.0
2006-08-14 02:08:00,0.63436,0.63448,0.63436,0.63444,70999999.0
2006-08-14 02:09:00,0.63429,0.63429,0.6341,0.63422,48500000.0
2006-08-14 02:10:00,0.6343,0.63433,0.63414,0.63433,97200000.0
2006-08-14 02:11:00,0.63433,0.63433,0.63419,0.63427,50400000.0
2006-08-14 02:12:00,0.63422,0.63435,0.63422,0.63435,13900000.0
2006-08-14 02:13:00,0.63425,0.63435,0.63425,0.63425,55000000.0
2006-08-14 02:14:00,0.6343,0.6344,0.6343,0.6343,150400002.0
2006-08-14 02:15:00,0.63425,0.6344,0.63425,0.63428,87699998.0
2006-08-14 02:16:00,0.63422,0.63439,0.63421,0.63437,55300000.0
2006-08-14 02:17:00,0.63436,0.63439,0.63436,0.63439,29900000.0
2006-08-14 02:18:00,0.63425,0.63456,0.63425,0.63455,63499999.0
2006-08-14 02:19:00,0.6346,0.6347,0.6346,0.63465,60500000.0
2006-08-14 02:20:00,0.63473,0.63473,0.63455,0.63466,99800000.0
2006-08-14 02:21:00,0.6347,0.63475,0.6347,0.63475,76099999.0
2006-08-14 02:22:00,0.63475,0.63475,0.63465,0.63473,88600000.0
2006-08-14 02:23:00,0.63457,0.63474,0.63457,0.63459,123700000.0
2006-08-14 02:24:00,0.63458,0.63458,0.63444,0.6345,106800000.0
2006-08-14 02:25:00,0.63458,0.63469,0.63445,0.6346,102000002.0
2006-08-14 02:26:00,0.63456,0.63485,0.63456,0.63473,76399999.0
2006-08-14 02:27:00,0.63476,0.63477,0.63456,0.63456,89299999.0
2006-08-14 02:28:00,0.63465,0.63475,0.63465,0.63475,74599999.0
2006-08-14 02:29:00,0.63479,0.63484,0.6347,0.63475,118000001.0
2006-08-14 02:30:00,0.6348,0.6348,0.63456,0.63474,121899999.0
2006-08-14 02:31:00,0.63484,0.63484,0.63472,0.63482,116299999.0
2006-08-14 02:32:00,0.6347,0.63482,0.6347,0.63482,59700001.0
2006-08-14 02:33:00,0.63488,0.63492,0.63486,0.63492,35800001.0
2006-08-14 02:34:00,0.63485,0.63498,0.63477,0.6349,100400000.0
2006-08-14 02:35:00,0.63494,0.63518,0.63494,0.63497,89300000.0
2006-08-14 02:36:00,0.63497,0.63508,0.63495,0.63495,86700001.0
2006-08-14 02:37:00,0.63507,0.63511,0.63502,0.63502,53100000.0
2006-08-14 02:38:00,0.6351,0.63533,0.63509,0.63533,80099999.0
2006-08-14 02:39:00,0.63543,0.63562,0.63543,0.63553,68500001.0
2006-08-14 02:40:00,0.63554,0.6357,0.63548,0.63557,77399999.0
2006-08-14 02:41:00,0.63554,0.63563,0.63547,0.63547,73900002.0
2006-08-14 02:42:00,0.63559,0.63568,0.63559,0.63565,80300002.0
2006-08-14 02:43:00,0.63557,0.63569,0.63554,0.63569,67800000.0
2006-08-14 02:44:00,0.63577,0.63578,0.63574,0.63578,75899999.0
2006-08-14 02:45:00,0.63583,0.6359,0.63576,0.6359,84800000.0
2006-08-14 02:46:00,0.63585,0.63595,0.63585,0.63585,74200001.0
2006-08-14 02:47:00,0.63587,0.63597,0.63578,0.63597,75199999.0
2006-08-14 02:48:00,0.63599,0.63605,0.63578,0.63605,86500002.0
2006-08-14 02:49:00,0.63598,0.63601,0.63577,0.63577,55599999.0
2006-08-14 02:50:00,0.63577,0.63577,0.63565,0.63567,70300000.0
2006-08-14 02:51:00,0.6357,0.63577,0.63562,0.63565,109999998.0
2006-08-14 02:52:00,0.63565,0.63586,0.63565,0.6357,121700001.0
2006-08-14 02:53:00,0.63579,0.63591,0.63579,0.63591,91900000.0
2006-08-14 02:54:00,0.63583,0.63583,0.63573,0.63583,86200000.0
2006-08-14 02:55:00,0.63587,0.63591,0.63582,0.63582,38400000.0
2006-08-14 02:56:00,0.63585,0.6359,0.63577,0.6358,65200000.0
2006-08-14 02:57:00,0.63575,0.6358,0.63575,0.6358,79999999.0
2006-08-14 02:58:00,0.63576,0.63589,0.6357,0.6358,104699999.0
2006-08-14 02:59:00,0.63583,0.63585,0.63575,0.63575,103999999.0
2006-08-14 03:00:00,0.63575,0.63583,0.63575,0.6358,31500000.0
2006-08-14 03:01:00,0.63582,0.63589,0.63574,0.63587,69300000.0
2006-08-14 03:02:00,0.63578,0.636,0.63578,0.636,93999999.0
2006-08-14 03:03:00,0.63605,0.63605,0.6359,0.6359,55800000.0
2006-08-14 03:04:00,0.636,0.63603,0.636,0.636,59000000.0
2006-08-14 03:05:00,0.63595,0.6361,0.63595,0.6361,162199999.0
2006-08-14 03:06:00,0.63598,0.63599,0.6359,0.6359,45599999.0
2006-08-14 03:07:00,0.6359,0.63598,0.63585,0.63598,41400000.0
2006-08-14 03:08:00,0.63594,0.63597,0.63586,0.63593,185400000.0
2006-08-14 03:09:00,0.63595,0.6361,0.63572,0.6361,95100001.0
2006-08-14 03:10:00,0.63613,0.63621,0.63613,0.63617,85900001.0
2006-08-14 03:11:00,0.63618,0.63621,0.63612,0.63612,75700000.0
2006-08-14 03:12:00,0.63615,0.6362,0.636,0.63615,78900000.0
2006-08-14 03:13:00,0.63606,0.63606,0.63597,0.63597,31900000.0
2006-08-14 03:14:00,0.63578,0.6358,0.63561,0.6358,48000000.0
2006-08-14 03:15:00,0.63589,0.63607,0.63589,0.63607,73200001.0
2006-08-14 03:16:00,0.63618,0.63632,0.63614,0.6363,46200000.0
2006-08-14 03:17:00,0.63621,0.63634,0.63605,0.63613,165000001.0
2006-08-14 03:18:00,0.63617,0.63625,0.63615,0.6362,75800000.0
2006-08-14 03:19:00,0.63605,0.63628,0.63605,0.63615,65700000.0
2006-08-14 03:20:00,0.63617,0.63617,0.63598,0.63616,82700000.0
2006-08-14 03:21:00,0.6362,0.63625,0.6362,0.63625,10300000.0
2006-08-14 03:22:00,0.63617,0.63634,0.63617,0.63634,41100001.0
2006-08-14 03:23:00,0.63617,0.63617,0.63594,0.63614,87200001.0
2006-08-14 03:24:00,0.63628,0.63632,0.63626,0.63632,21600000.0
2006-08-14 03:25:00,0.63635,0.63635,0.63625,0.63635,59100000.0
2006-08-14 03:26:00,0.63635,0.6364,0.63625,0.63625,89799999.0
2006-08-14 03:27:00,0.63637,0.63637,0.63625,0.63635,103999996.0
2006-08-14 03:28:00,0.63621,0.63629,0.63606,0.63618,84399999.0
2006-08-14 03:29:00,0.63623,0.63634,0.63623,0.63634,18000000.0
2006-08-14 03:30:00,0.63632,0.63632,0.63608,0.63608,39199999.0
2006-08-14 03:31:00,0.63608,0.63619,0.63598,0.63606,124500001.0
2006-08-14 03:32:00,0.63596,0.63603,0.63588,0.63603,85999999.0
2006-08-14 03:33:00,0.63605,0.63605,0.63595,0.63595,40400000.0
2006-08-14 03:34:00,0.63595,0.63605,0.63595,0.636,42200000.0
2006-08-14 03:35:00,0.6361,0.6361,0.636,0.63605,99499999.0
2006-08-14 03:36:00,0.63593,0.63603,0.63593,0.636,67800000.0
2006-08-14 03:37:00,0.63605,0.63605,0.63595,0.63597,127699998.0
2006-08-14 03:38:00,0.636,0.63605,0.636,0.63605,81299999.0
2006-08-14 03:39:00,0.63605,0.63605,0.63595,0.636,46900001.0
2006-08-14 03:40:00,0.63599,0.63615,0.63599,0.63608,54000000.0
2006-08-14 03:41:00,0.63599,0.63622,0.63599,0.63614,77200000.0
2006-08-14 03:42:00,0.63603,0.63631,0.63601,0.63631,129400000.0
2006-08-14 03:43:00,0.6362,0.63623,0.6362,0.6362,87999999.0
2006-08-14 03:44:00,0.63628,0.63633,0.63627,0.63628,80900000.0
2006-08-14 03:45:00,0.6364,0.6364,0.6363,0.6363,19600000.0
2006-08-14 03:46:00,0.63635,0.6364,0.63615,0.63633,94800001.0
2006-08-14 03:47:00,0.63625,0.6363,0.63625,0.6363,11200000.0
2006-08-14 03:48:00,0.63625,0.63635,0.6362,0.63635,133199998.0
2006-08-14 03:49:00,0.63627,0.6364,0.63625,0.6364,74400000.0
2006-08-14 03:50:00,0.63635,0.63637,0.6363,0.6363,87300000.0
2006-08-14 03:51:00,0.63635,0.63635,0.6363,0.6363,60100000.0
2006-08-14 03:52:00,0.6364,0.63652,0.6364,0.63652,35200000.0
2006-08-14 03:53:00,0.63648,0.63653,0.63638,0.63646,99900000.0
2006-08-14 03:54:00,0.63652,0.63677,0.63652,0.63677,89500001.0
2006-08-14 03:55:00,0.63664,0.63679,0.63664,0.63667,74900000.0
2006-08-14 03:56:00,0.63656,0.63663,0.63656,0.63657,69900000.0
2006-08-14 03:57:00,0.63665,0.63668,0.63652,0.63661,116800001.0
2006-08-14 03:58:00,0.63672,0.63672,0.63649,0.63652,188100000.0
2006-08-14 03:59:00,0.6365,0.6366,0.6365,0.63655,84399999.0
2006-08-14 04:00:00,0.63645,0.63649,0.63636,0.63647,130600001.0
2006-08-14 04:01:00,0.63655,0.63671,0.63655,0.63667,77199999.0
2006-08-14 04:02:00,0.63655,0.63655,0.63641,0.63646,70999998.0
2006-08-14 04:03:00,0.63653,0.63657,0.63647,0.63647,116300000.0
2006-08-14 04:04:00,0.63656,0.63664,0.63656,0.63659,98300000.0
2006-08-14 04:05:00,0.63667,0.63671,0.63657,0.63671,78000001.0
2006-08-14 04:06:00,0.63672,0.63672,0.63657,0.6366,91399999.0
2006-08-14 04:07:00,0.63664,0.63672,0.63662,0.63672,125399999.0
2006-08-14 04:08:00,0.63681,0.63681,0.6365,0.63653,91799999.0
2006-08-14 04:09:00,0.63671,0.63674,0.63662,0.63668,126800000.0
2006-08-14 04:10:00,0.6366,0.63678,0.63659,0.63669,83300000.0
2006-08-14 04:11:00,0.63672,0.63672,0.63664,0.63672,42300000.0
2006-08-14 04:12:00,0.63673,0.63673,0.63662,0.63671,89999999.0
2006-08-14 04:13:00,0.63671,0.63671,0.6365,0.6365,84800000.0
2006-08-14 04:14:00,0.63655,0.63662,0.63642,0.63642,80400000.0
2006-08-14 04:15:00,0.6365,0.6366,0.6365,0.63655,99100000.0
2006-08-14 04:16:00,0.63646,0.63649,0.63642,0.63642,76300001.0
2006-08-14 04:17:00,0.63643,0.63647,0.63632,0.63647,114099999.0
2006-08-14 04:18:00,0.63654,0.63654,0.63644,0.63647,68800001.0
2006-08-14 04:19:00,0.63635,0.63635,0.63635,0.63635,21600000.0
2006-08-14 04:20:00,0.63633,0.63633,0.63631,0.63633,83200000.0
2006-08-14 04:21:00,0.63635,0.63635,0.63625,0.63625,124900000.0
2006-08-14 04:22:00,0.63628,0.63648,0.63628,0.63634,115699998.0
2006-08-14 04:23:00,0.6364,0.6364,0.63635,0.6364,65699999.0
2006-08-14 04:24:00,0.6364,0.63645,0.63635,0.63635,110599999.0
2006-08-14 04:25:00,0.6365,0.6365,0.63645,0.63645,27900000.0
2006-08-14 04:26:00,0.6364,0.63645,0.63635,0.63635,63200001.0
2006-08-14 04:27:00,0.63645,0.63645,0.63635,0.6364,47900001.0
2006-08-14 04:28:00,0.63654,0.63655,0.63642,0.63649,109699999.0
2006-08-14 04:29:00,0.63647,0.63647,0.63645,0.63645,23900000.0
2006-08-14 04:30:00,0.6364,0.63645,0.63635,0.6364,154399998.0
2006-08-14 04:31:00,0.63636,0.63662,0.63636,0.63651,159300001.0
2006-08-14 04:32:00,0.63645,0.6366,0.63645,0.63653,73300000.0
2006-08-14 04:33:00,0.6365,0.63655,0.63642,0.63642,51200000.0
2006-08-14 04:34:00,0.6365,0.63657,0.6365,0.63651,81900001.0
2006-08-14 04:35:00,0.63655,0.63655,0.6364,0.63655,140900001.0
2006-08-14 04:36:00,0.6365,0.63655,0.63645,0.63653,59699998.0
2006-08-14 04:37:00,0.63652,0.63658,0.63642,0.63642,91000000.0
2006-08-14 04:38:00,0.63651,0.63651,0.6362,0.6363,69800000.0
2006-08-14 04:39:00,0.6363,0.63638,0.63625,0.63628,39300000.0
2006-08-14 04:40:00,0.6362,0.63627,0.63614,0.6362,85699999.0
2006-08-14 04:41:00,0.6363,0.63638,0.63628,0.63638,71899999.0
2006-08-14 04:42:00,0.63643,0.63643,0.63619,0.63625,53500000.0
2006-08-14 04:43:00,0.63621,0.63637,0.63621,0.63637,32600000.0
2006-08-14 04:44:00,0.6363,0.63633,0.63617,0.63617,95400001.0
2006-08-14 04:45:00,0.63617,0.63625,0.63617,0.63625,92400000.0
2006-08-14 04:46:00,0.63618,0.63618,0.63594,0.63595,135900001.0
2006-08-14 04:47:00,0.63602,0.63613,0.63602,0.63607,102799998.0
2006-08-14 04:48:00,0.6361,0.63615,0.63605,0.63615,99499999.0
2006-08-14 04:49:00,0.63615,0.6362,0.63605,0.6361,112499998.0
2006-08-14 04:50:00,0.63617,0.63617,0.6361,0.63615,84500001.0
2006-08-14 04:51:00,0.63613,0.63623,0.63605,0.63618,45700000.0
2006-08-14 04:52:00,0.63624,0.63624,0.63613,0.63613,31899999.0
2006-08-14 04:53:00,0.63599,0.63611,0.63599,0.63611,29500000.0
2006-08-14 04:54:00,0.6361,0.63615,0.63605,0.63615,45900000.0
2006-08-14 04:55:00,0.63617,0.63621,0.63612,0.63619,84600001.0
2006-08-14 04:56:00,0.63615,0.63625,0.63615,0.63618,94799999.0
2006-08-14 04:57:00,0.63615,0.63615,0.6359,0.6361,65700001.0
2006-08-14 04:58:00,0.63604,0.63615,0.63604,0.63612,89000000.0
2006-08-14 04:59:00,0.63625,0.63635,0.63615,0.63625,113399998.0
2006-08-14 05:00:00,0.63629,0.63636,0.63629,0.63636,85999999.0
2006-08-14 05:01:00,0.63636,0.63642,0.6362,0.63636,93799999.0
2006-08-14 05:02:00,0.63639,0.63646,0.63614,0.63628,171699999.0
2006-08-14 05:03:00,0.63635,0.63635,0.63622,0.63627,49700000.0
2006-08-14 05:04:00,0.63635,0.63645,0.63615,0.63615,116700000.0
2006-08-14 05:05:00,0.63613,0.63635,0.63612,0.63625,84199999.0
2006-08-14 05:06:00,0.63635,0.63635,0.63625,0.6363,58500002.0
2006-08-14 05:07:00,0.6363,0.63635,0.63622,0.6363,94199999.0
2006-08-14 05:08:00,0.63625,0.6364,0.63625,0.6363,131699998.0
2006-08-14 05:09:00,0.63635,0.63635,0.63625,0.63635,54300000.0
2006-08-14 05:10:00,0.63626,0.63626,0.63601,0.6362,98100001.0
2006-08-14 05:11:00,0.63622,0.63632,0.63618,0.63632,93900002.0
2006-08-14 05:12:00,0.6363,0.6364,0.6363,0.6363,24400000.0
2006-08-14 05:13:00,0.63629,0.63632,0.6361,0.63621,86800002.0
2006-08-14 05:14:00,0.6362,0.63625,0.63615,0.63625,90600000.0
2006-08-14 05:15:00,0.6362,0.6362,0.63615,0.63615,22300000.0
2006-08-14 05:16:00,0.63615,0.63625,0.63615,0.6362,82000001.0
2006-08-14 05:17:00,0.63625,0.63625,0.63615,0.63625,92999998.0
2006-08-14 05:18:00,0.63625,0.63625,0.63605,0.63615,61800000.0
2006-08-14 05:19:00,0.63618,0.63618,0.6361,0.63614,67900001.0
2006-08-14 05:20:00,0.63608,0.63612,0.63601,0.63607,65199999.0
2006-08-14 05:21:00,0.63605,0.63605,0.63588,0.63605,27700000.0
2006-08-14 05:22:00,0.63603,0.6361,0.636,0.6361,47100000.0
2006-08-14 05:23:00,0.63602,0.63616,0.63595,0.63595,104699999.0
2006-08-14 05:24:00,0.63607,0.6361,0.63598,0.6361,109199999.0
2006-08-14 05:25:00,0.63613,0.63613,0.63596,0.63613,155100001.0
2006-08-14 05:26:00,0.6361,0.63613,0.63605,0.63613,103799999.0
2006-08-14 05:27:00,0.63613,0.63613,0.63595,0.6361,50100000.0
2006-08-14 05:28:00,0.63615,0.63615,0.63605,0.63615,94199999.0
2006-08-14 05:29:00,0.6361,0.6363,0.63603,0.6363,57600000.0
2006-08-14 05:30:00,0.63623,0.63623,0.63611,0.63611,84100001.0
2006-08-14 05:31:00,0.63612,0.63615,0.63605,0.63615,51200000.0
2006-08-14 05:32:00,0.6361,0.6362,0.63605,0.6361,79800000.0
2006-08-14 05:33:00,0.63615,0.63615,0.63605,0.63605,85900002.0
2006-08-14 05:34:00,0.6361,0.63613,0.63605,0.63613,66399999.0
2006-08-14 05:35:00,0.63612,0.63612,0.63597,0.63597,113399999.0
2006-08-14 05:36:00,0.63607,0.63607,0.63575,0.636,65200000.0
2006-08-14 05:37:00,0.63605,0.63605,0.636,0.636,54199999.0
2006-08-14 05:38:00,0.636,0.63605,0.63595,0.63605,98299999.0
2006-08-14 05:39:00,0.63597,0.636,0.63597,0.636,70500002.0
2006-08-14 05:40:00,0.63608,0.63624,0.63602,0.63617,75200000.0
2006-08-14 05:41:00,0.6362,0.63622,0.6362,0.6362,86100000.0
2006-08-14 05:42:00,0.63619,0.63621,0.63604,0.63621,81399999.0
2006-08-14 05:43:00,0.6362,0.63625,0.63615,0.63625,72000000.0
2006-08-14 05:44:00,0.63623,0.63625,0.6362,0.6362,91800001.0
2006-08-14 05:45:00,0.63618,0.6362,0.63605,0.6362,68200000.0
2006-08-14 05:46:00,0.63621,0.63629,0.63621,0.63627,64700000.0
2006-08-14 05:47:00,0.63632,0.63632,0.63615,0.63615,64500000.0
2006-08-14 05:48:00,0.6363,0.63635,0.63625,0.63635,90700001.0
2006-08-14 05:49:00,0.63635,0.63635,0.63625,0.63635,46900000.0
2006-08-14 05:50:00,0.63628,0.63635,0.63613,0.63613,94400000.0
2006-08-14 05:51:00,0.63625,0.63625,0.63615,0.63615,78999999.0
2006-08-14 05:52:00,0.63625,0.63625,0.63615,0.6362,86099999.0
2006-08-14 05:53:00,0.6362,0.6363,0.6362,0.6362,20100000.0
2006-08-14 05:54:00,0.6362,0.63635,0.6362,0.6362,43899999.0
2006-08-14 05:55:00,0.63619,0.63621,0.63603,0.63612,82000000.0
2006-08-14 05:56:00,0.6361,0.6361,0.63605,0.6361,47700000.0
2006-08-14 05:57:00,0.63606,0.63616,0.63597,0.63597,62799999.0
2006-08-14 05:58:00,0.63607,0.63613,0.63607,0.63613,17600000.0
2006-08-14 05:59:00,0.63635,0.63635,0.6362,0.63625,55800000.0
2006-08-14 06:00:00,0.63615,0.6362,0.63615,0.6362,46500000.0
2006-08-14 06:01:00,0.63628,0.63629,0.63615,0.63629,75700000.0
2006-08-14 06:02:00,0.6363,0.63635,0.6362,0.6363,51600000.0
2006-08-14 06:03:00,0.63633,0.63642,0.63633,0.63639,109900000.0
2006-08-14 06:04:00,0.63646,0.63646,0.63625,0.63625,51400001.0
2006-08-14 06:05:00,0.63627,0.63642,0.63624,0.63642,89299999.0
2006-08-14 06:06:00,0.6364,0.63642,0.63635,0.6364,41500000.0
2006-08-14 06:07:00,0.63643,0.63645,0.63635,0.63637,106400000.0
2006-08-14 06:08:00,0.63636,0.63665,0.63635,0.63665,115699999.0
2006-08-14 06:09:00,0.6366,0.63665,0.6365,0.63665,151499999.0
2006-08-14 06:10:00,0.63664,0.63679,0.63659,0.63662,111599999.0
2006-08-14 06:11:00,0.63657,0.63665,0.63657,0.63665,39600001.0
2006-08-14 06:12:00,0.63665,0.63665,0.63655,0.63655,21599999.0
2006-08-14 06:13:00,0.63655,0.63656,0.63643,0.63643,60700000.0
2006-08-14 06:14:00,0.6364,0.63645,0.6364,0.6364,45300000.0
2006-08-14 06:15:00,0.6364,0.63645,0.63635,0.63645,37800000.0
2006-08-14 06:16:00,0.6364,0.6364,0.6362,0.63637,52800001.0
2006-08-14 06:17:00,0.63645,0.63647,0.63635,0.6364,91999999.0
2006-08-14 06:18:00,0.6363,0.63645,0.6363,0.63635,132499999.0
2006-08-14 06:19:00,0.6364,0.63647,0.6364,0.63647,19000000.0
2006-08-14 06:20:00,0.6364,0.63645,0.6364,0.63645,97100002.0
2006-08-14 06:21:00,0.63653,0.63657,0.63651,0.63657,23000000.0
2006-08-14 06:22:00,0.6366,0.63668,0.6366,0.63668,34200001.0
2006-08-14 06:23:00,0.63671,0.63671,0.63641,0.63653,60599998.0
2006-08-14 06:24:00,0.63653,0.63655,0.63645,0.6365,83699998.0
2006-08-14 06:25:00,0.6365,0.63658,0.63647,0.63647,103300001.0
2006-08-14 06:26:00,0.63647,0.63655,0.63647,0.6365,50600000.0
2006-08-14 06:27:00,0.63653,0.63663,0.63652,0.63659,100999999.0
2006-08-14 06:28:00,0.6366,0.63665,0.63655,0.63663,90800000.0
2006-08-14 06:29:00,0.6366,0.63665,0.6366,0.63665,61100000.0
2006-08-14 06:30:00,0.6366,0.63668,0.63655,0.63655,33500000.0
2006-08-14 06:31:00,0.63657,0.6366,0.63648,0.63652,82400001.0
2006-08-14 06:32:00,0.63655,0.63655,0.63645,0.63653,117900000.0
2006-08-14 06:33:00,0.63635,0.6366,0.63635,0.6366,96400000.0
2006-08-14 06:34:00,0.63652,0.63665,0.63652,0.63663,30600000.0
2006-08-14 06:35:00,0.63667,0.63675,0.63665,0.63675,73800000.0
2006-08-14 06:36:00,0.6366,0.63675,0.6366,0.63675,71799999.0
2006-08-14 06:37:00,0.63678,0.63688,0.63678,0.63681,101000001.0
2006-08-14 06:38:00,0.63673,0.63682,0.63673,0.63679,86900000.0
2006-08-14 06:39:00,0.6369,0.6369,0.63683,0.63685,28600000.0
2006-08-14 06:40:00,0.6367,0.6367,0.63654,0.63654,32700000.0
2006-08-14 06:41:00,0.6365,0.63655,0.63645,0.6365,67300000.0
2006-08-14 06:42:00,0.63633,0.6366,0.63633,0.6366,85200001.0
2006-08-14 06:43:00,0.6366,0.6367,0.63659,0.6366,116699999.0
2006-08-14 06:44:00,0.63653,0.63681,0.63653,0.63681,130699999.0
2006-08-14 06:45:00,0.63681,0.63692,0.63681,0.63692,19900000.0
2006-08-14 06:46:00,0.63694,0.63694,0.63681,0.63687,104400001.0
2006-08-14 06:47:00,0.63678,0.63684,0.63658,0.63659,140500000.0
2006-08-14 06:48:00,0.63662,0.63682,0.63658,0.63682,57100000.0
2006-08-14 06:49:00,0.63687,0.63687,0.63671,0.63671,57900001.0
2006-08-14 06:50:00,0.63667,0.63672,0.63664,0.63672,40300000.0
2006-08-14 06:51:00,0.6368,0.6368,0.6367,0.6367,82799998.0
2006-08-14 06:52:00,0.6367,0.63675,0.63665,0.63675,142700004.0
2006-08-14 06:53:00,0.63668,0.63675,0.63654,0.63669,104899998.0
2006-08-14 06:54:00,0.6367,0.63673,0.6367,0.6367,27100000.0
2006-08-14 06:55:00,0.63669,0.63675,0.63664,0.63667,105000001.0
2006-08-14 06:56:00,0.63672,0.63672,0.63657,0.6366,60200000.0
2006-08-14 06:57:00,0.63648,0.63659,0.63608,0.63659,119200002.0
2006-08-14 06:58:00,0.63644,0.6365,0.63637,0.63648,106600000.0
2006-08-14 06:59:00,0.63632,0.63648,0.63632,0.63639,81700001.0
2006-08-14 07:00:00,0.63633,0.63638,0.636,0.63626,131500003.0
2006-08-14 07:01:00,0.63642,0.63657,0.63642,0.63657,30600001.0
2006-08-14 07:02:00,0.63666,0.6367,0.6366,0.63662,136700001.0
2006-08-14 07:03:00,0.63665,0.63665,0.6366,0.6366,47999999.0
2006-08-14 07:04:00,0.63655,0.63665,0.63655,0.63665,24800000.0
2006-08-14 07:05:00,0.63653,0.63653,0.63631,0.63652,100399999.0
2006-08-14 07:06:00,0.63655,0.63655,0.63645,0.6365,93700001.0
2006-08-14 07:07:00,0.63657,0.63662,0.6365,0.63659,118099998.0
2006-08-14 07:08:00,0.63662,0.63662,0.63634,0.63658,98300001.0
2006-08-14 07:09:00,0.6365,0.63656,0.63638,0.63652,117300001.0
2006-08-14 07:10:00,0.63655,0.63655,0.6365,0.6365,49399999.0
2006-08-14 07:11:00,0.63625,0.63653,0.63625,0.63653,35100000.0
2006-08-14 07:12:00,0.63652,0.6366,0.6365,0.63655,68499998.0
2006-08-14 07:13:00,0.6366,0.6366,0.6365,0.6365,68200000.0
2006-08-14 07:14:00,0.63648,0.63648,0.63638,0.63645,83399999.0
2006-08-14 07:15:00,0.63635,0.6364,0.63625,0.6363,58100001.0
2006-08-14 07:16:00,0.63643,0.63674,0.63643,0.63674,54000000.0
2006-08-14 07:17:00,0.63684,0.63695,0.63684,0.63688,116699997.0
2006-08-14 07:18:00,0.6368,0.63685,0.63675,0.63685,122700000.0
2006-08-14 07:19:00,0.63685,0.63685,0.63675,0.63675,34299999.0
2006-08-14 07:20:00,0.63685,0.63695,0.63685,0.63695,80500000.0
2006-08-14 07:21:00,0.63675,0.63685,0.63675,0.6368,26300000.0
2006-08-14 07:22:00,0.63683,0.63692,0.63683,0.63692,2800000.0
2006-08-14 07:23:00,0.63691,0.63701,0.63683,0.63697,92800000.0
2006-08-14 07:24:00,0.63693,0.63698,0.63684,0.63684,66899999.0
2006-08-14 07:25:00,0.637,0.63707,0.6369,0.6369,105400001.0
2006-08-14 07:26:00,0.63683,0.63696,0.63683,0.63684,78599998.0
2006-08-14 07:27:00,0.63687,0.63701,0.63686,0.63701,92299999.0
2006-08-14 07:28:00,0.63703,0.63719,0.63701,0.63704,96200000.0
2006-08-14 07:29:00,0.637,0.63702,0.63675,0.63702,98000001.0
2006-08-14 07:30:00,0.637,0.63705,0.63695,0.63705,41400000.0
2006-08-14 07:31:00,0.637,0.63705,0.63695,0.63705,79000000.0
2006-08-14 07:32:00,0.63705,0.6371,0.63695,0.63695,87400000.0
2006-08-14 07:33:00,0.63695,0.63705,0.6369,0.63705,82600000.0
2006-08-14 07:34:00,0.63697,0.63712,0.63679,0.63712,85299999.0
2006-08-14 07:35:00,0.63701,0.63708,0.63697,0.63697,41399999.0
2006-08-14 07:36:00,0.63695,0.63704,0.63688,0.63704,75000000.0
2006-08-14 07:37:00,0.63705,0.63705,0.63695,0.637,152500000.0
2006-08-14 07:38:00,0.63705,0.63705,0.63695,0.63705,94999999.0
2006-08-14 07:39:00,0.637,0.63705,0.63698,0.63698,29500000.0
2006-08-14 07:40:00,0.63696,0.63713,0.63696,0.637,75900000.0
2006-08-14 07:41:00,0.63693,0.63695,0.63685,0.63695,25500000.0
2006-08-14 07:42:00,0.63698,0.63701,0.63688,0.63693,68999997.0
2006-08-14 07:43:00,0.63701,0.6371,0.63686,0.63686,152599999.0
2006-08-14 07:44:00,0.63693,0.63697,0.6369,0.63697,70899999.0
2006-08-14 07:45:00,0.637,0.63704,0.63687,0.63687,126599999.0
2006-08-14 07:46:00,0.63698,0.63701,0.63692,0.63692,80499997.0
2006-08-14 07:47:00,0.63692,0.63692,0.6368,0.63684,73799999.0
2006-08-14 07:48:00,0.63683,0.6369,0.63667,0.6369,45300000.0
2006-08-14 07:49:00,0.63689,0.63694,0.63681,0.63694,152599998.0
2006-08-14 07:50:00,0.63688,0.63693,0.63672,0.63682,76299999.0
2006-08-14 07:51:00,0.63684,0.63694,0.63678,0.63678,124399999.0
2006-08-14 07:52:00,0.63686,0.63686,0.63682,0.63683,39900000.0
2006-08-14 07:53:00,0.63683,0.63683,0.63659,0.63659,81600001.0
2006-08-14 07:54:00,0.63667,0.6368,0.63664,0.63668,139499996.0
2006-08-14 07:55:00,0.6367,0.6367,0.63665,0.63665,23100000.0
2006-08-14 07:56:00,0.63669,0.63684,0.63669,0.63679,76000000.0
2006-08-14 07:57:00,0.63686,0.63694,0.6368,0.63694,80799999.0
2006-08-14 07:58:00,0.63695,0.63705,0.6369,0.6369,31700000.0
2006-08-14 07:59:00,0.63697,0.63697,0.63684,0.63686,41599999.0
2006-08-14 08:00:00,0.6367,0.63695,0.6367,0.63682,117500001.0
2006-08-14 08:01:00,0.63685,0.63685,0.63675,0.6368,83099999.0
2006-08-14 08:02:00,0.63687,0.63706,0.63685,0.63695,48400000.0
2006-08-14 08:03:00,0.63698,0.637,0.63696,0.63698,51700000.0
2006-08-14 08:04:00,0.63692,0.63692,0.63681,0.63681,73400000.0
2006-08-14 08:05:00,0.63681,0.63682,0.63663,0.63663,117799997.0
2006-08-14 08:06:00,0.63675,0.6369,0.63675,0.63685,129599998.0
2006-08-14 08:07:00,0.63675,0.6369,0.63675,0.63685,108199999.0
2006-08-14 08:08:00,0.63683,0.63685,0.63672,0.63685,151299998.0
2006-08-14 08:09:00,0.63685,0.63685,0.63675,0.63675,22100000.0
2006-08-14 08:10:00,0.63685,0.6369,0.6368,0.6368,43800000.0
2006-08-14 08:11:00,0.63682,0.63684,0.63669,0.63678,65500001.0
2006-08-14 08:12:00,0.63682,0.63683,0.63663,0.63683,78700000.0
2006-08-14 08:13:00,0.6368,0.63683,0.63679,0.63683,82199999.0
2006-08-14 08:14:00,0.63674,0.63674,0.63671,0.63671,14400000.0
2006-08-14 08:15:00,0.63673,0.63678,0.63672,0.63678,93400000.0
2006-08-14 08:16:00,0.63679,0.63682,0.63669,0.63682,49300000.0
2006-08-14 08:17:00,0.63688,0.63691,0.63685,0.63685,44599999.0
2006-08-14 08:18:00,0.63681,0.6369,0.63681,0.63686,107700000.0
2006-08-14 08:19:00,0.63695,0.63695,0.63685,0.63687,93699999.0
2006-08-14 08:20:00,0.63697,0.63704,0.63689,0.63691,140900001.0
2006-08-14 08:21:00,0.63695,0.6372,0.63692,0.6372,117400000.0
2006-08-14 08:22:00,0.63698,0.63701,0.63685,0.63685,71100000.0
2006-08-14 08:23:00,0.63692,0.63701,0.6369,0.6369,22500000.0
2006-08-14 08:24:00,0.63704,0.63713,0.63702,0.63713,82799999.0
2006-08-14 08:25:00,0.6371,0.6371,0.637,0.637,35100000.0
2006-08-14 08:26:00,0.63717,0.63718,0.63704,0.63704,44999999.0
2006-08-14 08:27:00,0.63702,0.63703,0.63702,0.63703,23900000.0
2006-08-14 08:28:00,0.63706,0.63706,0.63692,0.63694,38800000.0
2006-08-14 08:29:00,0.63698,0.63698,0.63695,0.63695,19800000.0
2006-08-14 08:30:00,0.63705,0.63705,0.63695,0.63695,116999999.0
2006-08-14 08:31:00,0.63699,0.63701,0.63689,0.63692,36600000.0
2006-08-14 08:32:00,0.63695,0.63695,0.6369,0.6369,23900000.0
2006-08-14 08:33:00,0.63685,0.63695,0.63675,0.6369,50099999.0
2006-08-14 08:34:00,0.63698,0.63698,0.63683,0.63687,79599999.0
2006-08-14 08:35:00,0.63662,0.63662,0.6364,0.6364,26200000.0
2006-08-14 08:36:00,0.63628,0.63644,0.63622,0.63622,54800000.0
2006-08-14 08:37:00,0.63644,0.63646,0.63644,0.63646,30200000.0
2006-08-14 08:38:00,0.63659,0.63674,0.63659,0.63674,44599999.0
2006-08-14 08:39:00,0.63682,0.63682,0.63666,0.63677,75900000.0
2006-08-14 08:40:00,0.63662,0.63673,0.63656,0.63673,72500000.0
2006-08-14 08:41:00,0.63669,0.6367,0.63639,0.63639,105700001.0
2006-08-14 08:42:00,0.6365,0.6365,0.63636,0.63645,95700001.0
2006-08-14 08:43:00,0.63646,0.63673,0.63646,0.63655,90000000.0
2006-08-14 08:44:00,0.63655,0.63655,0.63632,0.63632,40799999.0
2006-08-14 08:45:00,0.63642,0.63648,0.63635,0.63635,57399999.0
2006-08-14 08:46:00,0.6364,0.6364,0.63625,0.6363,42200000.0
2006-08-14 08:47:00,0.63631,0.63645,0.63631,0.63645,68100000.0
2006-08-14 08:48:00,0.63642,0.63655,0.63632,0.63635,98900001.0
2006-08-14 08:49:00,0.63639,0.63639,0.63629,0.63629,14400000.0
2006-08-14 08:50:00,0.63616,0.63616,0.63592,0.63598,116399998.0
2006-08-14 08:51:00,0.63599,0.63605,0.63593,0.63595,76399999.0
2006-08-14 08:52:00,0.63601,0.63601,0.63593,0.63597,69299999.0
2006-08-14 08:53:00,0.63592,0.63592,0.63575,0.63575,88200001.0
2006-08-14 08:54:00,0.63583,0.63585,0.63572,0.63577,96000000.0
2006-08-14 08:55:00,0.63579,0.63581,0.63565,0.63581,104200002.0
2006-08-14 08:56:00,0.6357,0.6357,0.63525,0.63528,25600000.0
2006-08-14 08:57:00,0.63554,0.6357,0.63539,0.63545,65000000.0
2006-08-14 08:58:00,0.63538,0.63552,0.63536,0.63552,139400001.0
2006-08-14 08:59:00,0.63551,0.63552,0.63537,0.63552,55799999.0
2006-08-14 09:00:00,0.63552,0.63561,0.63536,0.63561,111299998.0
2006-08-14 09:01:00,0.63548,0.63555,0.63546,0.63555,77500000.0
2006-08-14 09:02:00,0.63556,0.63559,0.6355,0.6355,97000000.0
2006-08-14 09:03:00,0.63538,0.63544,0.63524,0.63535,111700001.0
2006-08-14 09:04:00,0.63542,0.63542,0.63486,0.63493,94200000.0
2006-08-14 09:05:00,0.63484,0.63503,0.63484,0.63494,95299999.0
2006-08-14 09:06:00,0.63504,0.63528,0.63504,0.63528,152299999.0
2006-08-14 09:07:00,0.63535,0.63553,0.63535,0.63545,55800000.0
2006-08-14 09:08:00,0.63552,0.63552,0.6354,0.6354,62999999.0
2006-08-14 09:09:00,0.63537,0.63543,0.63531,0.63538,160500001.0
2006-08-14 09:10:00,0.63538,0.6354,0.63522,0.63526,134599999.0
2006-08-14 09:11:00,0.63528,0.63528,0.63512,0.63519,73400000.0
2006-08-14 09:12:00,0.63519,0.63536,0.63519,0.63526,88700000.0
2006-08-14 09:13:00,0.63527,0.63531,0.63524,0.63525,117200000.0
2006-08-14 09:14:00,0.63531,0.63536,0.6352,0.6353,79600000.0
2006-08-14 09:15:00,0.6353,0.6354,0.6353,0.6353,104599999.0
2006-08-14 09:16:00,0.63535,0.63535,0.6353,0.63535,74999999.0
2006-08-14 09:17:00,0.6353,0.63535,0.6352,0.6352,142399999.0
2006-08-14 09:18:00,0.6353,0.63535,0.63525,0.6353,88800000.0
2006-08-14 09:19:00,0.6353,0.63532,0.6353,0.63532,38199999.0
2006-08-14 09:20:00,0.63525,0.6353,0.6352,0.6353,83500000.0
2006-08-14 09:21:00,0.63529,0.63535,0.63525,0.63525,76699998.0
2006-08-14 09:22:00,0.63534,0.63557,0.63521,0.63541,67100000.0
2006-08-14 09:23:00,0.63539,0.63545,0.63533,0.63544,129000004.0
2006-08-14 09:24:00,0.63538,0.63538,0.63534,0.63534,20000000.0
2006-08-14 09:25:00,0.63533,0.63533,0.63509,0.63515,64500000.0
2006-08-14 09:26:00,0.63509,0.63521,0.635,0.63521,58999999.0
2006-08-14 09:27:00,0.63527,0.63537,0.6352,0.63528,146799999.0
2006-08-14 09:28:00,0.63532,0.63539,0.6353,0.6353,83799999.0
2006-08-14 09:29:00,0.63536,0.63539,0.63527,0.63539,54200000.0
2006-08-14 09:30:00,0.63538,0.63538,0.63536,0.63538,32000000.0
2006-08-14 09:31:00,0.63538,0.63545,0.63536,0.63545,50000000.0
2006-08-14 09:32:00,0.63535,0.63535,0.63525,0.63525,54400000.0
2006-08-14 09:33:00,0.63534,0.63555,0.63534,0.63548,97299999.0
2006-08-14 09:34:00,0.63548,0.63555,0.63542,0.63555,78699999.0
2006-08-14 09:35:00,0.63555,0.6356,0.63545,0.6356,110900000.0
2006-08-14 09:36:00,0.63548,0.63565,0.63548,0.63558,78300002.0
2006-08-14 09:37:00,0.63571,0.63576,0.63565,0.63565,66900000.0
2006-08-14 09:38:00,0.63568,0.63568,0.63552,0.63552,106800000.0
2006-08-14 09:39:00,0.6356,0.63567,0.63558,0.63559,140700000.0
2006-08-14 09:40:00,0.63559,0.63575,0.63559,0.63575,50800000.0
2006-08-14 09:41:00,0.63573,0.63616,0.63573,0.6361,113900000.0
2006-08-14 09:42:00,0.63603,0.63611,0.63587,0.63588,56100000.0
2006-08-14 09:43:00,0.6358,0.63589,0.63576,0.63582,82500000.0
2006-08-14 09:44:00,0.63581,0.63592,0.63581,0.63588,50500000.0
2006-08-14 09:45:00,0.63579,0.63581,0.63571,0.63571,33500000.0
2006-08-14 09:46:00,0.63559,0.63567,0.63553,0.63563,74200000.0
2006-08-14 09:47:00,0.6356,0.63572,0.63555,0.63572,44000000.0
2006-08-14 09:48:00,0.63562,0.6357,0.63556,0.63556,91600000.0
2006-08-14 09:49:00,0.6355,0.63556,0.6355,0.63552,57999999.0
2006-08-14 09:50:00,0.63548,0.63548,0.63535,0.6354,59000000.0
2006-08-14 09:51:00,0.63541,0.63545,0.63533,0.63534,70700000.0
2006-08-14 09:52:00,0.63529,0.63534,0.63529,0.63534,60300000.0
2006-08-14 09:53:00,0.6353,0.6353,0.6353,0.6353,18400000.0
2006-08-14 09:54:00,0.6353,0.6354,0.63525,0.6354,77900001.0
2006-08-14 09:55:00,0.63533,0.63544,0.6353,0.63531,51299999.0
2006-08-14 09:56:00,0.63533,0.63535,0.63519,0.6353,123500000.0
2006-08-14 09:57:00,0.63525,0.6355,0.63525,0.6355,109099999.0
2006-08-14 09:58:00,0.63545,0.63553,0.63541,0.6355,121600003.0
2006-08-14 09:59:00,0.63556,0.63575,0.63556,0.63574,96599997.0
2006-08-14 10:00:00,0.63569,0.63576,0.63561,0.63571,68300000.0
2006-08-14 10:01:00,0.63575,0.63588,0.6357,0.6357,65600000.0
2006-08-14 10:02:00,0.63566,0.63582,0.63566,0.63582,96699999.0
2006-08-14 10:03:00,0.63591,0.63598,0.63581,0.63598,71000001.0
2006-08-14 10:04:00,0.63595,0.63612,0.63595,0.636,103700000.0
2006-08-14 10:05:00,0.63608,0.63619,0.63584,0.63585,106000001.0
2006-08-14 10:06:00,0.63615,0.63615,0.63602,0.63615,92800000.0
2006-08-14 10:07:00,0.63607,0.6361,0.63601,0.63607,75800000.0
2006-08-14 10:08:00,0.63604,0.63611,0.63597,0.636,98100001.0
2006-08-14 10:09:00,0.63575,0.63595,0.63575,0.63595,141099999.0
2006-08-14 10:10:00,0.6359,0.63595,0.6359,0.63595,46699999.0
2006-08-14 10:11:00,0.63589,0.63594,0.63574,0.63574,81000001.0
2006-08-14 10:12:00,0.63578,0.63587,0.63578,0.63587,17500000.0
2006-08-14 10:13:00,0.6358,0.6359,0.6358,0.63585,77499999.0
2006-08-14 10:14:00,0.63589,0.63589,0.63588,0.63588,35800000.0
2006-08-14 10:15:00,0.63597,0.63598,0.63592,0.63592,40699999.0
2006-08-14 10:16:00,0.63603,0.63605,0.63595,0.63595,57500000.0
2006-08-14 10:17:00,0.63598,0.63598,0.63591,0.63593,73400001.0
2006-08-14 10:18:00,0.63597,0.63605,0.63593,0.63595,90099998.0
2006-08-14 10:19:00,0.63588,0.63596,0.63588,0.63591,62799999.0
2006-08-14 10:20:00,0.63588,0.63588,0.63582,0.63582,29900000.0
2006-08-14 10:21:00,0.63588,0.63596,0.63586,0.63593,111499999.0
2006-08-14 10:22:00,0.6359,0.63604,0.6359,0.63598,93000000.0
2006-08-14 10:23:00,0.63595,0.63599,0.63586,0.63586,139300001.0
2006-08-14 10:24:00,0.63587,0.63589,0.63577,0.63577,70400000.0
2006-08-14 10:25:00,0.6357,0.63575,0.6357,0.63573,85600001.0
2006-08-14 10:26:00,0.63575,0.63577,0.63565,0.63565,103600000.0
2006-08-14 10:27:00,0.63577,0.63577,0.63568,0.63577,93400000.0
2006-08-14 10:28:00,0.63587,0.63602,0.63587,0.63594,73800000.0
2006-08-14 10:29:00,0.63602,0.63602,0.63592,0.63596,88300000.0
2006-08-14 10:30:00,0.63595,0.63599,0.63577,0.63596,136900002.0
2006-08-14 10:31:00,0.63583,0.63583,0.63575,0.63583,89200001.0
2006-08-14 10:32:00,0.63576,0.63576,0.63565,0.63565,92500002.0
2006-08-14 10:33:00,0.6357,0.63595,0.6357,0.63595,54600000.0
2006-08-14 10:34:00,0.63593,0.636,0.63593,0.636,71799999.0
2006-08-14 10:35:00,0.636,0.636,0.63592,0.63592,28700000.0
2006-08-14 10:36:00,0.63591,0.63598,0.63591,0.63598,23100000.0
2006-08-14 10:37:00,0.63597,0.63608,0.63597,0.63603,86900000.0
2006-08-14 10:38:00,0.63595,0.63595,0.63588,0.63595,37200000.0
2006-08-14 10:39:00,0.63595,0.63617,0.63595,0.636,89300000.0
2006-08-14 10:40:00,0.63607,0.63607,0.63589,0.63595,67299998.0
2006-08-14 10:41:00,0.63585,0.63595,0.63585,0.63595,95500000.0
2006-08-14 10:42:00,0.636,0.636,0.6359,0.636,61500000.0
2006-08-14 10:43:00,0.63592,0.63601,0.63591,0.63591,48700000.0
2006-08-14 10:44:00,0.63595,0.63595,0.63585,0.63592,85500000.0
2006-08-14 10:45:00,0.63595,0.636,0.63585,0.636,143700001.0
2006-08-14 10:46:00,0.63592,0.63595,0.6359,0.63595,94099999.0
2006-08-14 10:47:00,0.6358,0.63598,0.6358,0.63598,152100000.0
2006-08-14 10:48:00,0.63595,0.63595,0.6359,0.63595,70699998.0
2006-08-14 10:49:00,0.63595,0.63595,0.6359,0.6359,104800001.0
2006-08-14 10:50:00,0.63595,0.63595,0.63585,0.6359,121300002.0
2006-08-14 10:51:00,0.63565,0.636,0.63565,0.636,17400000.0
2006-08-14 10:52:00,0.63595,0.63598,0.6359,0.63598,80000001.0
2006-08-14 10:53:00,0.63595,0.63595,0.63587,0.63595,81300001.0
2006-08-14 10:54:00,0.63585,0.63595,0.63582,0.63595,66300000.0
2006-08-14 10:55:00,0.63595,0.63595,0.63595,0.63595,59700000.0
2006-08-14 10:56:00,0.63587,0.63587,0.63574,0.63574,30200000.0
2006-08-14 10:57:00,0.6357,0.63575,0.63568,0.6357,59100000.0
2006-08-14 10:58:00,0.63575,0.63587,0.63575,0.63582,105299999.0
2006-08-14 10:59:00,0.63585,0.63595,0.63585,0.63587,102699999.0
2006-08-14 11:00:00,0.63585,0.63598,0.63565,0.63593,118199999.0
2006-08-14 11:01:00,0.63591,0.63602,0.63571,0.63602,147199998.0
2006-08-14 11:02:00,0.63597,0.63597,0.63567,0.63577,125799998.0
2006-08-14 11:03:00,0.63574,0.63584,0.63552,0.63572,200699999.0
2006-08-14 11:04:00,0.63583,0.63609,0.63583,0.63592,121700000.0
2006-08-14 11:05:00,0.63605,0.63605,0.63595,0.63605,42400000.0
2006-08-14 11:06:00,0.63591,0.63591,0.63563,0.63563,113899999.0
2006-08-14 11:07:00,0.63567,0.63573,0.63567,0.6357,68400000.0
2006-08-14 11:08:00,0.63565,0.63571,0.63564,0.63565,74100001.0
2006-08-14 11:09:00,0.63559,0.6356,0.63558,0.63558,50600001.0
2006-08-14 11:10:00,0.63547,0.63549,0.63522,0.63546,99400000.0
2006-08-14 11:11:00,0.63548,0.6355,0.63544,0.63548,57300000.0
2006-08-14 11:12:00,0.63545,0.63545,0.6353,0.6354,94100000.0
2006-08-14 11:13:00,0.63536,0.63549,0.63536,0.63548,156599996.0
2006-08-14 11:14:00,0.6355,0.6356,0.6355,0.6355,164200003.0
2006-08-14 11:15:00,0.63555,0.63555,0.6355,0.63553,82600000.0
2006-08-14 11:16:00,0.63555,0.63555,0.63535,0.6355,136500002.0
2006-08-14 11:17:00,0.63548,0.63552,0.63545,0.63545,88000000.0
2006-08-14 11:18:00,0.63534,0.63534,0.63507,0.63515,149600000.0
2006-08-14 11:19:00,0.63507,0.6353,0.63503,0.6353,105200002.0
2006-08-14 11:20:00,0.63529,0.63533,0.63525,0.63533,114199998.0
2006-08-14 11:21:00,0.6353,0.63535,0.63525,0.63525,73699999.0
2006-08-14 11:22:00,0.63525,0.63538,0.63525,0.63535,78100000.0
2006-08-14 11:23:00,0.63552,0.63564,0.63547,0.6356,62600000.0
2006-08-14 11:24:00,0.63555,0.63566,0.63547,0.63566,141000001.0
2006-08-14 11:25:00,0.63564,0.63568,0.63556,0.63556,98999997.0
2006-08-14 11:26:00,0.63563,0.63573,0.63563,0.63563,57500000.0
2006-08-14 11:27:00,0.6356,0.6356,0.63553,0.63557,55000001.0
2006-08-14 11:28:00,0.63561,0.63561,0.63542,0.63546,74399998.0
2006-08-14 11:29:00,0.63551,0.63554,0.63542,0.63554,90000000.0
2006-08-14 11:30:00,0.6355,0.63555,0.6355,0.6355,72200000.0
2006-08-14 11:31:00,0.63551,0.63551,0.63533,0.63533,141699999.0
2006-08-14 11:32:00,0.63542,0.63554,0.63542,0.63543,90200000.0
2006-08-14 11:33:00,0.63542,0.63542,0.63532,0.63539,60800000.0
2006-08-14 11:34:00,0.63542,0.63542,0.6353,0.63533,59099999.0
2006-08-14 11:35:00,0.63537,0.63537,0.63523,0.63536,27600000.0
2006-08-14 11:36:00,0.63532,0.6354,0.63528,0.63536,73400001.0
2006-08-14 11:37:00,0.63541,0.63541,0.63531,0.63531,68200001.0
2006-08-14 11:38:00,0.63535,0.6354,0.63526,0.6354,147999999.0
2006-08-14 11:39:00,0.63535,0.6354,0.63532,0.63535,75900000.0
2006-08-14 11:40:00,0.63533,0.63544,0.63532,0.63532,34400000.0
2006-08-14 11:41:00,0.63513,0.63513,0.63492,0.63492,68500000.0
2006-08-14 11:42:00,0.63482,0.63483,0.63473,0.63473,71700000.0
2006-08-14 11:43:00,0.6347,0.63475,0.63465,0.63467,132800003.0
2006-08-14 11:44:00,0.63468,0.63468,0.63447,0.63448,85400002.0
2006-08-14 11:45:00,0.63445,0.63461,0.63444,0.63451,106400000.0
2006-08-14 11:46:00,0.63447,0.63447,0.63424,0.63438,31200001.0
2006-08-14 11:47:00,0.63453,0.63459,0.63447,0.63447,82999999.0
2006-08-14 11:48:00,0.63447,0.63462,0.63447,0.63455,119500001.0
2006-08-14 11:49:00,0.63462,0.63462,0.63435,0.63455,114500001.0
2006-08-14 11:50:00,0.63458,0.63466,0.63451,0.63453,79800001.0
2006-08-14 11:51:00,0.63455,0.63457,0.63448,0.63455,50599999.0
2006-08-14 11:52:00,0.63465,0.63465,0.63455,0.63465,95700000.0
2006-08-14 11:53:00,0.63468,0.63469,0.63457,0.63462,67700001.0
2006-08-14 11:54:00,0.63462,0.63469,0.63448,0.63448,111699997.0
2006-08-14 11:55:00,0.63458,0.63463,0.63451,0.63451,79100000.0
2006-08-14 11:56:00,0.6345,0.63455,0.6345,0.63455,58100000.0
2006-08-14 11:57:00,0.6345,0.63455,0.63448,0.6345,78600001.0
2006-08-14 11:58:00,0.63457,0.63457,0.63453,0.63455,67899999.0
2006-08-14 11:59:00,0.63458,0.6346,0.63455,0.6346,43500000.0
2006-08-14 12:00:00,0.63465,0.63481,0.63463,0.63481,61700000.0
2006-08-14 12:01:00,0.63475,0.63485,0.6347,0.6348,96000001.0
2006-08-14 12:02:00,0.6348,0.6349,0.63472,0.63482,110800000.0
2006-08-14 12:03:00,0.63475,0.63475,0.6345,0.6345,46900000.0
2006-08-14 12:04:00,0.63449,0.6345,0.63439,0.6345,49900000.0
2006-08-14 12:05:00,0.63449,0.6345,0.63443,0.63445,62100000.0
2006-08-14 12:06:00,0.63439,0.63453,0.63439,0.63444,124000002.0
2006-08-14 12:07:00,0.63442,0.63448,0.63441,0.63441,193200003.0
2006-08-14 12:08:00,0.63435,0.63445,0.63435,0.6344,79100000.0
2006-08-14 12:09:00,0.63445,0.63445,0.6344,0.63445,62400000.0
2006-08-14 12:10:00,0.6344,0.63445,0.6343,0.63445,56600000.0
2006-08-14 12:11:00,0.63445,0.6345,0.6344,0.6344,54299999.0
2006-08-14 12:12:00,0.63428,0.63438,0.63428,0.63434,69800001.0
2006-08-14 12:13:00,0.6343,0.63435,0.63427,0.63433,63599999.0
2006-08-14 12:14:00,0.63435,0.63435,0.6343,0.6343,66300000.0
2006-08-14 12:15:00,0.63425,0.63431,0.6342,0.6342,110700000.0
2006-08-14 12:16:00,0.6341,0.63417,0.6341,0.63417,81200000.0
2006-08-14 12:17:00,0.63408,0.63408,0.63387,0.63387,111100000.0
2006-08-14 12:18:00,0.63388,0.63388,0.63368,0.63368,57300001.0
2006-08-14 12:19:00,0.63363,0.63363,0.63351,0.63351,95799999.0
2006-08-14 12:20:00,0.63352,0.63352,0.63321,0.63323,106300000.0
2006-08-14 12:21:00,0.63308,0.63318,0.63296,0.63296,126099998.0
2006-08-14 12:22:00,0.63303,0.6334,0.63303,0.63333,107900000.0
2006-08-14 12:23:00,0.63319,0.63333,0.63319,0.63333,99300000.0
2006-08-14 12:24:00,0.6334,0.63351,0.6333,0.6334,132100000.0
2006-08-14 12:25:00,0.63328,0.63328,0.63317,0.6332,133600002.0
2006-08-14 12:26:00,0.63315,0.63318,0.63294,0.63294,138599999.0
2006-08-14 12:27:00,0.63276,0.63276,0.63233,0.6325,71900000.0
2006-08-14 12:28:00,0.63254,0.63279,0.63254,0.63279,47100000.0
2006-08-14 12:29:00,0.63267,0.63267,0.63258,0.63258,25500000.0
2006-08-14 12:30:00,0.6323,0.6323,0.63207,0.63207,47799999.0
2006-08-14 12:31:00,0.63211,0.63218,0.63185,0.63202,69800000.0
2006-08-14 12:32:00,0.63206,0.63225,0.63206,0.63208,127099999.0
2006-08-14 12:33:00,0.63207,0.63226,0.63203,0.63203,116999999.0
2006-08-14 12:34:00,0.63208,0.63236,0.63208,0.63221,105800000.0
2006-08-14 12:35:00,0.6322,0.63242,0.63219,0.63242,54200000.0
2006-08-14 12:36:00,0.63238,0.63289,0.63238,0.63281,76300000.0
2006-08-14 12:37:00,0.63268,0.63276,0.63256,0.63256,50500000.0
2006-08-14 12:38:00,0.63263,0.63273,0.63241,0.6325,76300000.0
2006-08-14 12:39:00,0.63248,0.63258,0.63242,0.63258,96100000.0
2006-08-14 12:40:00,0.63255,0.63267,0.63232,0.63267,98699999.0
2006-08-14 12:41:00,0.63262,0.63266,0.63248,0.63263,110700000.0
2006-08-14 12:42:00,0.63264,0.63269,0.63256,0.63256,61700001.0
2006-08-14 12:43:00,0.63246,0.63252,0.63241,0.63252,60600000.0
2006-08-14 12:44:00,0.6325,0.6326,0.6325,0.63255,36799999.0
2006-08-14 12:45:00,0.6326,0.6326,0.6326,0.6326,21500000.0
2006-08-14 12:46:00,0.6326,0.6326,0.63255,0.63255,30400000.0
2006-08-14 12:47:00,0.63256,0.63256,0.63254,0.63254,25200000.0
2006-08-14 12:48:00,0.63249,0.63249,0.63238,0.6324,49200000.0
2006-08-14 12:49:00,0.63238,0.63253,0.63234,0.63251,126300000.0
2006-08-14 12:50:00,0.63242,0.63259,0.63238,0.6324,81300000.0
2006-08-14 12:51:00,0.63259,0.63265,0.63248,0.63252,122000001.0
2006-08-14 12:52:00,0.63242,0.6326,0.63234,0.63238,65999999.0
2006-08-14 12:53:00,0.63225,0.63235,0.63225,0.6323,84599999.0
2006-08-14 12:54:00,0.63232,0.63233,0.63219,0.63233,128300002.0
2006-08-14 12:55:00,0.63226,0.63236,0.63202,0.6321,134099999.0
2006-08-14 12:56:00,0.63208,0.63208,0.63197,0.63206,80799999.0
2006-08-14 12:57:00,0.63214,0.63214,0.63198,0.632,101000003.0
2006-08-14 12:58:00,0.63203,0.63203,0.6319,0.63195,109900000.0
2006-08-14 12:59:00,0.63199,0.63202,0.63191,0.63193,87200001.0
2006-08-14 13:00:00,0.6318,0.63182,0.63174,0.63182,105300001.0
2006-08-14 13:01:00,0.63166,0.63188,0.63142,0.63188,86899999.0
2006-08-14 13:02:00,0.63188,0.63188,0.63174,0.63185,158800000.0
2006-08-14 13:03:00,0.63176,0.63189,0.63156,0.63185,86599999.0
2006-08-14 13:04:00,0.63185,0.63205,0.63185,0.63192,89900000.0
2006-08-14 13:05:00,0.63188,0.63211,0.63187,0.63196,107099998.0
2006-08-14 13:06:00,0.63182,0.63186,0.63162,0.63162,51100000.0
2006-08-14 13:07:00,0.63143,0.63182,0.63143,0.63182,95699998.0
2006-08-14 13:08:00,0.63168,0.63208,0.63168,0.63178,141400001.0
2006-08-14 13:09:00,0.63197,0.63197,0.63182,0.63182,118500000.0
2006-08-14 13:10:00,0.6319,0.63195,0.63185,0.63185,83000000.0
2006-08-14 13:11:00,0.63184,0.63207,0.63184,0.63192,103600000.0
2006-08-14 13:12:00,0.63205,0.63205,0.63195,0.63205,84799999.0
2006-08-14 13:13:00,0.632,0.63205,0.63196,0.63205,115999999.0
2006-08-14 13:14:00,0.63197,0.63199,0.63192,0.63192,66400001.0
2006-08-14 13:15:00,0.63192,0.63192,0.63181,0.63192,90900000.0
2006-08-14 13:16:00,0.63194,0.63202,0.63192,0.63193,69700001.0
2006-08-14 13:17:00,0.63195,0.63203,0.63195,0.63198,54600000.0
2006-08-14 13:18:00,0.63191,0.63201,0.63182,0.63182,93800001.0
2006-08-14 13:19:00,0.63189,0.63189,0.6317,0.63176,91500000.0
2006-08-14 13:20:00,0.63176,0.63207,0.63176,0.63204,79800000.0
2006-08-14 13:21:00,0.63204,0.63212,0.63198,0.63204,126799998.0
2006-08-14 13:22:00,0.63192,0.63198,0.63191,0.63197,63700000.0
2006-08-14 13:23:00,0.63207,0.63208,0.63196,0.63208,169700000.0
2006-08-14 13:24:00,0.632,0.63201,0.63175,0.63175,181800002.0
2006-08-14 13:25:00,0.63186,0.63186,0.63179,0.63185,43800000.0
2006-08-14 13:26:00,0.63194,0.63194,0.63167,0.6319,70800000.0
2006-08-14 13:27:00,0.6319,0.6319,0.6317,0.6317,61099999.0
2006-08-14 13:28:00,0.63175,0.63177,0.63163,0.63163,45500000.0
2006-08-14 13:29:00,0.6316,0.63165,0.63155,0.6316,106899999.0
2006-08-14 13:30:00,0.63155,0.63165,0.63155,0.63165,119500002.0
2006-08-14 13:31:00,0.6316,0.6317,0.63155,0.6317,60700000.0
2006-08-14 13:32:00,0.63165,0.63165,0.63157,0.63158,87800000.0
2006-08-14 13:33:00,0.63165,0.63165,0.6316,0.6316,76200002.0
2006-08-14 13:34:00,0.63153,0.63171,0.63153,0.63167,57599999.0
2006-08-14 13:35:00,0.63176,0.63185,0.63172,0.63178,111699998.0
2006-08-14 13:36:00,0.6318,0.63185,0.63175,0.63177,116299997.0
2006-08-14 13:37:00,0.63185,0.6319,0.63175,0.6318,144400000.0
2006-08-14 13:38:00,0.63179,0.63181,0.63174,0.63178,18000000.0
2006-08-14 13:39:00,0.63175,0.63175,0.6317,0.6317,100800000.0
2006-08-14 13:40:00,0.63163,0.63163,0.63143,0.63154,61400000.0
2006-08-14 13:41:00,0.63145,0.63158,0.63135,0.63158,123499999.0
2006-08-14 13:42:00,0.63152,0.6316,0.63145,0.63145,126099999.0
2006-08-14 13:43:00,0.63152,0.63155,0.6315,0.63155,48100000.0
2006-08-14 13:44:00,0.63155,0.63155,0.63135,0.6315,135999999.0
2006-08-14 13:45:00,0.6315,0.63155,0.63143,0.63148,112199998.0
2006-08-14 13:46:00,0.6314,0.63146,0.63131,0.63133,59100000.0
2006-08-14 13:47:00,0.63128,0.63137,0.63127,0.63133,119300003.0
2006-08-14 13:48:00,0.63126,0.63153,0.63126,0.63135,40600000.0
2006-08-14 13:49:00,0.63143,0.63143,0.63137,0.6314,70700000.0
2006-08-14 13:50:00,0.63147,0.63148,0.6314,0.63145,102299999.0
2006-08-14 13:51:00,0.63136,0.63146,0.63136,0.63146,90499999.0
2006-08-14 13:52:00,0.63142,0.63142,0.63125,0.6313,101599998.0
2006-08-14 13:53:00,0.63137,0.63138,0.63126,0.63132,116200000.0
2006-08-14 13:54:00,0.63123,0.63123,0.63102,0.63113,76500000.0
2006-08-14 13:55:00,0.63113,0.63114,0.63096,0.63103,82899999.0
2006-08-14 13:56:00,0.63108,0.63117,0.63103,0.63103,117900001.0
2006-08-14 13:57:00,0.63121,0.63128,0.63121,0.63126,114499999.0
2006-08-14 13:58:00,0.63126,0.63129,0.63121,0.63121,127800000.0
2006-08-14 13:59:00,0.6312,0.6312,0.63096,0.63109,87699999.0
2006-08-14 14:00:00,0.63116,0.63123,0.63092,0.63113,50100000.0
2006-08-14 14:01:00,0.63125,0.63139,0.63125,0.63126,105600000.0
2006-08-14 14:02:00,0.63132,0.63133,0.63121,0.63122,71700000.0
2006-08-14 14:03:00,0.63125,0.63125,0.63106,0.63111,70600000.0
2006-08-14 14:04:00,0.63116,0.63121,0.63115,0.63121,66900000.0
2006-08-14 14:05:00,0.63113,0.63113,0.63101,0.63101,133399998.0
2006-08-14 14:06:00,0.63108,0.63108,0.63097,0.63101,109400001.0
2006-08-14 14:07:00,0.631,0.63107,0.63096,0.63107,47899999.0
2006-08-14 14:08:00,0.63089,0.631,0.63076,0.631,122500000.0
2006-08-14 14:09:00,0.63099,0.63102,0.63086,0.63092,144199999.0
2006-08-14 14:10:00,0.63105,0.63105,0.631,0.631,47500000.0
2006-08-14 14:11:00,0.631,0.631,0.63095,0.63095,25300001.0
2006-08-14 14:12:00,0.63095,0.63105,0.63095,0.63102,51000000.0
2006-08-14 14:13:00,0.63102,0.63109,0.6309,0.63105,111700000.0
2006-08-14 14:14:00,0.631,0.6311,0.63099,0.63102,77400000.0
2006-08-14 14:15:00,0.63103,0.63108,0.63103,0.63108,34300000.0
2006-08-14 14:16:00,0.63099,0.63111,0.63099,0.6311,63000000.0
2006-08-14 14:17:00,0.63104,0.63111,0.63086,0.63086,147800001.0
2006-08-14 14:18:00,0.631,0.6311,0.63095,0.63105,110000001.0
2006-08-14 14:19:00,0.63095,0.63102,0.63082,0.63082,104500000.0
2006-08-14 14:20:00,0.63072,0.63079,0.63072,0.63076,59600000.0
2006-08-14 14:21:00,0.63065,0.6307,0.63065,0.6307,9900000.0
2006-08-14 14:22:00,0.63065,0.6308,0.63065,0.6307,56200001.0
2006-08-14 14:23:00,0.6307,0.63077,0.63067,0.63068,53600000.0
2006-08-14 14:24:00,0.63083,0.63089,0.63077,0.63077,93299998.0
2006-08-14 14:25:00,0.63085,0.63108,0.63085,0.63097,86700001.0
2006-08-14 14:26:00,0.63095,0.63106,0.63088,0.63098,82900000.0
2006-08-14 14:27:00,0.63105,0.63122,0.63105,0.63118,96600000.0
2006-08-14 14:28:00,0.63113,0.63113,0.63107,0.63107,19200000.0
2006-08-14 14:29:00,0.63102,0.63114,0.63094,0.63105,113900001.0
2006-08-14 14:30:00,0.63102,0.63115,0.63102,0.63113,70300000.0
2006-08-14 14:31:00,0.63114,0.63117,0.63106,0.63106,54799999.0
2006-08-14 14:32:00,0.63107,0.63129,0.63107,0.63127,55600000.0
2006-08-14 14:33:00,0.63142,0.63152,0.63139,0.63139,86700000.0
2006-08-14 14:34:00,0.63136,0.63148,0.63114,0.63144,75700000.0
2006-08-14 14:35:00,0.63133,0.63147,0.63133,0.63135,126400000.0
2006-08-14 14:36:00,0.63142,0.63143,0.63136,0.63136,83699998.0
2006-08-14 14:37:00,0.63141,0.63151,0.6313,0.63136,127100001.0
2006-08-14 14:38:00,0.63126,0.63134,0.63126,0.63134,14300000.0
2006-08-14 14:39:00,0.6313,0.63143,0.6313,0.63133,123399999.0
2006-08-14 14:40:00,0.63123,0.63123,0.631,0.63109,35000000.0
2006-08-14 14:41:00,0.6311,0.63115,0.63102,0.6311,104400001.0
2006-08-14 14:42:00,0.6311,0.63121,0.63104,0.63121,58600000.0
2006-08-14 14:43:00,0.63115,0.63124,0.63109,0.63124,52799999.0
2006-08-14 14:44:00,0.63114,0.63136,0.63114,0.63136,82099998.0
2006-08-14 14:45:00,0.6313,0.63135,0.6313,0.63135,67099999.0
2006-08-14 14:46:00,0.63135,0.63135,0.6313,0.6313,107200001.0
2006-08-14 14:47:00,0.63124,0.63124,0.63097,0.63097,138099999.0
2006-08-14 14:48:00,0.63097,0.63097,0.63094,0.63096,82099999.0
2006-08-14 14:49:00,0.63102,0.63131,0.63102,0.63128,97400000.0
2006-08-14 14:50:00,0.6313,0.63135,0.6313,0.63135,4800000.0
2006-08-14 14:51:00,0.63127,0.63135,0.6312,0.63135,71899999.0
2006-08-14 14:52:00,0.6313,0.63135,0.63125,0.63125,93699998.0
2006-08-14 14:53:00,0.6313,0.6313,0.63108,0.63108,44699999.0
2006-08-14 14:54:00,0.63127,0.63137,0.63122,0.63133,66100000.0
2006-08-14 14:55:00,0.63136,0.63155,0.63136,0.6314,57399999.0
2006-08-14 14:56:00,0.63137,0.63148,0.63137,0.63148,16700000.0
2006-08-14 14:57:00,0.63145,0.6315,0.63143,0.63145,81199998.0
2006-08-14 14:58:00,0.63135,0.63145,0.63135,0.63135,180000002.0
2006-08-14 14:59:00,0.63143,0.63154,0.63136,0.63144,148799999.0
2006-08-14 15:00:00,0.63142,0.6315,0.63138,0.63145,70200000.0
2006-08-14 15:01:00,0.63148,0.63164,0.63148,0.63158,141200000.0
2006-08-14 15:02:00,0.6316,0.63161,0.63147,0.63147,58300000.0
2006-08-14 15:03:00,0.63146,0.63151,0.63141,0.63151,96699999.0
2006-08-14 15:04:00,0.6315,0.63155,0.63145,0.63155,52500000.0
2006-08-14 15:05:00,0.63147,0.63147,0.63135,0.63143,72400000.0
2006-08-14 15:06:00,0.63147,0.63147,0.63129,0.63144,94299999.0
2006-08-14 15:07:00,0.63146,0.63146,0.63132,0.63132,33000000.0
2006-08-14 15:08:00,0.63139,0.63151,0.63133,0.63133,124399997.0
2006-08-14 15:09:00,0.63158,0.63163,0.63155,0.63159,54199998.0
2006-08-14 15:10:00,0.63161,0.63162,0.6315,0.6315,79900001.0
2006-08-14 15:11:00,0.63143,0.63151,0.63143,0.63146,78899999.0
2006-08-14 15:12:00,0.6315,0.6315,0.63141,0.63148,67600000.0
2006-08-14 15:13:00,0.63147,0.63148,0.63135,0.63136,76599999.0
2006-08-14 15:14:00,0.63137,0.63139,0.63121,0.63139,71799999.0
2006-08-14 15:15:00,0.63127,0.63127,0.63099,0.6311,95200001.0
2006-08-14 15:16:00,0.6309,0.63102,0.63087,0.63102,99799999.0
2006-08-14 15:17:00,0.63099,0.63112,0.63099,0.63109,34899999.0
2006-08-14 15:18:00,0.63093,0.63093,0.63083,0.63083,50800000.0
2006-08-14 15:19:00,0.63093,0.63093,0.6308,0.63085,107500001.0
2006-08-14 15:20:00,0.63085,0.63085,0.63077,0.63085,73300000.0
2006-08-14 15:21:00,0.6308,0.63087,0.63077,0.63087,107800002.0
2006-08-14 15:22:00,0.63074,0.63075,0.63059,0.63075,98100001.0
2006-08-14 15:23:00,0.63073,0.63074,0.63069,0.63072,67800000.0
2006-08-14 15:24:00,0.63071,0.63071,0.63053,0.6306,113200000.0
2006-08-14 15:25:00,0.6307,0.63079,0.63065,0.63073,125700000.0
2006-08-14 15:26:00,0.63076,0.63086,0.63068,0.63073,74499999.0
2006-08-14 15:27:00,0.63065,0.6308,0.63065,0.63077,64500001.0
2006-08-14 15:28:00,0.63075,0.6309,0.63072,0.63075,105300000.0
2006-08-14 15:29:00,0.63077,0.63095,0.63077,0.63085,98400000.0
2006-08-14 15:30:00,0.63107,0.63118,0.63096,0.63105,151900000.0
2006-08-14 15:31:00,0.63103,0.63103,0.63086,0.63092,84800002.0
2006-08-14 15:32:00,0.63093,0.631,0.63089,0.63093,59900000.0
2006-08-14 15:33:00,0.63099,0.63107,0.63099,0.63107,53200000.0
2006-08-14 15:34:00,0.63106,0.63117,0.63105,0.63105,31800000.0
2006-08-14 15:35:00,0.63103,0.63112,0.63101,0.63102,101200001.0
2006-08-14 15:36:00,0.63096,0.63104,0.63096,0.63096,117700003.0
2006-08-14 15:37:00,0.631,0.63112,0.631,0.63112,39100000.0
2006-08-14 15:38:00,0.63126,0.63126,0.63122,0.63122,23899999.0
2006-08-14 15:39:00,0.6313,0.63135,0.63125,0.63135,112799999.0
2006-08-14 15:40:00,0.63135,0.6314,0.63115,0.63115,102200000.0
2006-08-14 15:41:00,0.63123,0.63123,0.63103,0.63111,64000000.0
2006-08-14 15:42:00,0.63108,0.63109,0.63093,0.631,50399999.0
2006-08-14 15:43:00,0.63102,0.63102,0.63086,0.63093,70100000.0
2006-08-14 15:44:00,0.631,0.631,0.63098,0.63098,65699999.0
2006-08-14 15:45:00,0.63097,0.63098,0.63097,0.63098,24700000.0
2006-08-14 15:46:00,0.63105,0.63115,0.63092,0.63092,111400001.0
2006-08-14 15:47:00,0.63098,0.63103,0.63097,0.63102,62000001.0
2006-08-14 15:48:00,0.63095,0.63127,0.63095,0.63114,115200000.0
2006-08-14 15:49:00,0.63117,0.6312,0.63095,0.63117,100299999.0
2006-08-14 15:50:00,0.63108,0.6311,0.63098,0.63098,79399999.0
2006-08-14 15:51:00,0.63102,0.63105,0.63094,0.63098,137700001.0
2006-08-14 15:52:00,0.63085,0.63095,0.63085,0.6309,121600002.0
2006-08-14 15:53:00,0.63085,0.63095,0.63085,0.63095,80799999.0
2006-08-14 15:54:00,0.631,0.631,0.6309,0.6309,16700000.0
2006-08-14 15:55:00,0.6309,0.63098,0.63085,0.63085,43900000.0
2006-08-14 15:56:00,0.63092,0.63095,0.63087,0.63092,70199998.0
2006-08-14 15:57:00,0.631,0.63106,0.63097,0.63097,80000000.0
2006-08-14 15:58:00,0.63111,0.63121,0.63109,0.63111,75299999.0
2006-08-14 15:59:00,0.63098,0.63099,0.63087,0.63089,79700001.0
2006-08-14 16:00:00,0.63076,0.63095,0.63076,0.63095,49200000.0
2006-08-14 16:01:00,0.63105,0.63111,0.631,0.63108,44700001.0
2006-08-14 16:02:00,0.63112,0.63114,0.63109,0.63109,36500000.0
2006-08-14 16:03:00,0.63109,0.63117,0.63097,0.63099,75399999.0
2006-08-14 16:04:00,0.631,0.63105,0.63095,0.63105,50600001.0
2006-08-14 16:05:00,0.63097,0.63104,0.63097,0.63104,30800000.0
2006-08-14 16:06:00,0.63113,0.63122,0.63106,0.63122,152399999.0
2006-08-14 16:07:00,0.63119,0.63124,0.63114,0.63114,64300000.0
2006-08-14 16:08:00,0.63123,0.63131,0.63122,0.63127,78500000.0
2006-08-14 16:09:00,0.63125,0.63135,0.63125,0.6313,53900001.0
2006-08-14 16:10:00,0.63121,0.63121,0.63097,0.63117,123900000.0
2006-08-14 16:11:00,0.63111,0.63111,0.63092,0.63099,69399998.0
2006-08-14 16:12:00,0.63116,0.63116,0.63094,0.63105,109099998.0
2006-08-14 16:13:00,0.63098,0.63102,0.63094,0.63099,64700000.0
2006-08-14 16:14:00,0.63109,0.63121,0.63101,0.63112,145799999.0
2006-08-14 16:15:00,0.63105,0.63115,0.63105,0.63113,132000002.0
2006-08-14 16:16:00,0.6312,0.6312,0.63086,0.63089,69300000.0
2006-08-14 16:17:00,0.6309,0.631,0.6309,0.631,77499999.0
2006-08-14 16:18:00,0.63092,0.63102,0.63084,0.63089,109000000.0
2006-08-14 16:19:00,0.63087,0.63098,0.63074,0.63085,137300001.0
2006-08-14 16:20:00,0.63101,0.63118,0.63101,0.63113,74400001.0
2006-08-14 16:21:00,0.63109,0.63128,0.63109,0.63112,101899999.0
2006-08-14 16:22:00,0.63111,0.63115,0.63102,0.63115,113399999.0
2006-08-14 16:23:00,0.63111,0.63115,0.63108,0.63108,78800000.0
2006-08-14 16:24:00,0.63113,0.63117,0.63102,0.63112,130600000.0
2006-08-14 16:25:00,0.63109,0.63118,0.63102,0.63107,93300001.0
2006-08-14 16:26:00,0.63087,0.63089,0.63076,0.63089,80799999.0
2006-08-14 16:27:00,0.63093,0.63097,0.63087,0.63095,66100000.0
2006-08-14 16:28:00,0.63067,0.63099,0.63067,0.6309,95000001.0
2006-08-14 16:29:00,0.63092,0.63092,0.63077,0.63083,75600000.0
2006-08-14 16:30:00,0.6308,0.6309,0.63075,0.63075,55899998.0
2006-08-14 16:31:00,0.6308,0.63086,0.6308,0.63085,40699999.0
2006-08-14 16:32:00,0.6309,0.63097,0.63087,0.63092,143100000.0
2006-08-14 16:33:00,0.63091,0.63091,0.63073,0.63087,160499998.0
2006-08-14 16:34:00,0.63075,0.63081,0.6307,0.6307,138199999.0
2006-08-14 16:35:00,0.6308,0.631,0.6308,0.63086,69200000.0
2006-08-14 16:36:00,0.63072,0.63082,0.6306,0.63076,125899998.0
2006-08-14 16:37:00,0.63055,0.63055,0.6304,0.6304,24600000.0
2006-08-14 16:38:00,0.63042,0.63049,0.63038,0.6304,107100000.0
2006-08-14 16:39:00,0.63038,0.63038,0.63036,0.63036,58999999.0
2006-08-14 16:40:00,0.63028,0.63028,0.63006,0.63006,33700000.0
2006-08-14 16:41:00,0.63003,0.63009,0.62998,0.63,112000001.0
2006-08-14 16:42:00,0.63012,0.63018,0.63012,0.63018,12700000.0
2006-08-14 16:43:00,0.63019,0.63027,0.63012,0.63018,110300001.0
2006-08-14 16:44:00,0.63035,0.63059,0.63035,0.63044,70300000.0
2006-08-14 16:45:00,0.63051,0.63051,0.63035,0.63035,53300000.0
2006-08-14 16:46:00,0.63048,0.63069,0.63046,0.63056,135200001.0
2006-08-14 16:47:00,0.63059,0.63062,0.63053,0.63059,76000000.0
2006-08-14 16:48:00,0.63063,0.63071,0.63053,0.63071,114099998.0
2006-08-14 16:49:00,0.6307,0.6307,0.6307,0.6307,24000000.0
2006-08-14 16:50:00,0.63068,0.63068,0.63059,0.63059,53999999.0
2006-08-14 16:51:00,0.63064,0.63064,0.63043,0.63043,133200002.0
2006-08-14 16:52:00,0.63063,0.63087,0.63063,0.63087,69100000.0
2006-08-14 16:53:00,0.63086,0.63086,0.63079,0.63082,88099998.0
2006-08-14 16:54:00,0.6308,0.63105,0.6308,0.63105,140200001.0
2006-08-14 16:55:00,0.63115,0.63133,0.63115,0.63126,124200001.0
2006-08-14 16:56:00,0.63128,0.63132,0.63126,0.63126,55599999.0
2006-08-14 16:57:00,0.63125,0.63125,0.63112,0.63125,89499998.0
2006-08-14 16:58:00,0.63121,0.63122,0.63112,0.63113,127499998.0
2006-08-14 16:59:00,0.6311,0.63147,0.63106,0.63147,98600000.0
2006-08-14 17:00:00,0.63138,0.63138,0.63086,0.631,79400001.0
2006-08-14 17:01:00,0.63112,0.63112,0.63098,0.63102,73900000.0
2006-08-14 17:02:00,0.63107,0.63113,0.63105,0.6311,73300000.0
2006-08-14 17:03:00,0.63112,0.63112,0.63084,0.63111,44200000.0
2006-08-14 17:04:00,0.63109,0.63117,0.63109,0.63111,57400001.0
2006-08-14 17:05:00,0.63096,0.63096,0.63082,0.63082,69900001.0
2006-08-14 17:06:00,0.63088,0.63098,0.63073,0.63089,83000000.0
2006-08-14 17:07:00,0.63096,0.63098,0.63087,0.63091,97199999.0
2006-08-14 17:08:00,0.63098,0.63105,0.63088,0.631,65900000.0
2006-08-14 17:09:00,0.63105,0.6311,0.63095,0.6311,101100001.0
2006-08-14 17:10:00,0.63107,0.63107,0.63099,0.63099,57000000.0
2006-08-14 17:11:00,0.63087,0.63119,0.63087,0.63117,62100001.0
2006-08-14 17:12:00,0.6312,0.63125,0.63115,0.63117,119900000.0
2006-08-14 17:13:00,0.63132,0.63169,0.63132,0.63166,71900000.0
2006-08-14 17:14:00,0.63155,0.63174,0.63155,0.63173,104399999.0
2006-08-14 17:15:00,0.63174,0.6318,0.63169,0.63173,102500002.0
2006-08-14 17:16:00,0.63179,0.63208,0.63179,0.63201,103499997.0
2006-08-14 17:17:00,0.63192,0.63198,0.63167,0.63167,75100002.0
2006-08-14 17:18:00,0.63169,0.63183,0.63169,0.63182,114299999.0
2006-08-14 17:19:00,0.63189,0.63198,0.63181,0.63181,92800000.0
2006-08-14 17:20:00,0.63199,0.63205,0.63189,0.63193,62999999.0
2006-08-14 17:21:00,0.6319,0.63202,0.6319,0.63196,94599998.0
2006-08-14 17:22:00,0.6318,0.63189,0.63174,0.63189,39300000.0
2006-08-14 17:23:00,0.63184,0.63184,0.6317,0.63184,70200000.0
2006-08-14 17:24:00,0.63188,0.63188,0.63175,0.63184,67700000.0
2006-08-14 17:25:00,0.63182,0.63188,0.63182,0.63187,70700000.0
2006-08-14 17:26:00,0.63183,0.63185,0.63175,0.63175,72400000.0
2006-08-14 17:27:00,0.63175,0.63175,0.63133,0.63163,81699999.0
2006-08-14 17:28:00,0.63154,0.63154,0.63134,0.6315,142100001.0
2006-08-14 17:29:00,0.63153,0.63153,0.63132,0.63149,55700000.0
2006-08-14 17:30:00,0.63152,0.63156,0.63141,0.63141,125399999.0
2006-08-14 17:31:00,0.63135,0.63143,0.63132,0.63132,86900000.0
2006-08-14 17:32:00,0.63135,0.63145,0.63102,0.63102,115000001.0
2006-08-14 17:33:00,0.63111,0.63124,0.63111,0.63114,92900000.0
2006-08-14 17:34:00,0.63118,0.63124,0.63067,0.63067,45900000.0
2006-08-14 17:35:00,0.63057,0.63082,0.63057,0.6307,89899999.0
2006-08-14 17:36:00,0.63085,0.63097,0.63075,0.63095,91499999.0
2006-08-14 17:37:00,0.63098,0.63105,0.63097,0.63105,86200001.0
2006-08-14 17:38:00,0.63098,0.63102,0.63091,0.63098,114799998.0
2006-08-14 17:39:00,0.63126,0.6313,0.63122,0.6313,124799999.0
2006-08-14 17:40:00,0.63113,0.63121,0.63107,0.63115,95600000.0
2006-08-14 17:41:00,0.63109,0.63109,0.6308,0.6308,42299999.0
2006-08-14 17:42:00,0.6308,0.63085,0.63075,0.6308,132100003.0
2006-08-14 17:43:00,0.63088,0.63098,0.63081,0.63096,69500001.0
2006-08-14 17:44:00,0.63113,0.63134,0.63113,0.63134,87300002.0
2006-08-14 17:45:00,0.63135,0.63135,0.63115,0.63132,56900000.0
2006-08-14 17:46:00,0.63127,0.63127,0.63123,0.63123,26300000.0
2006-08-14 17:47:00,0.63087,0.63117,0.63087,0.63111,56600000.0
2006-08-14 17:48:00,0.63115,0.63115,0.6311,0.63115,114800000.0
2006-08-14 17:49:00,0.63108,0.63108,0.63102,0.63108,79800000.0
2006-08-14 17:50:00,0.63106,0.63123,0.63106,0.63118,74100002.0
2006-08-14 17:51:00,0.6311,0.6312,0.63105,0.63115,88200000.0
2006-08-14 17:52:00,0.63107,0.63113,0.63107,0.63113,19100001.0
2006-08-14 17:53:00,0.63118,0.63123,0.63115,0.63123,49400000.0
2006-08-14 17:54:00,0.63115,0.6312,0.63113,0.6312,42800000.0
2006-08-14 17:55:00,0.63112,0.63113,0.63107,0.63113,33400000.0
2006-08-14 17:56:00,0.631,0.6311,0.63097,0.63107,137799999.0
2006-08-14 17:57:00,0.63113,0.63118,0.6311,0.6311,76500000.0
2006-08-14 17:58:00,0.6312,0.6312,0.63115,0.6312,89100001.0
2006-08-14 17:59:00,0.63112,0.63115,0.63103,0.63108,131399998.0
2006-08-14 18:00:00,0.63101,0.63115,0.63101,0.63107,44899999.0
2006-08-14 18:01:00,0.6311,0.6311,0.63087,0.63087,109299999.0
2006-08-14 18:02:00,0.63094,0.63096,0.63089,0.63093,63600001.0
2006-08-14 18:03:00,0.63089,0.63094,0.63081,0.63086,227500000.0
2006-08-14 18:04:00,0.63081,0.6309,0.63079,0.63081,196500000.0
2006-08-14 18:05:00,0.63087,0.63096,0.63073,0.63073,316799999.0
2006-08-14 18:06:00,0.6308,0.63085,0.63075,0.6308,97700001.0
2006-08-14 18:07:00,0.63082,0.63094,0.63077,0.63087,246300000.0
2006-08-14 18:08:00,0.63088,0.631,0.63088,0.63092,112399999.0
2006-08-14 18:09:00,0.63095,0.63095,0.63075,0.63095,215699998.0
2006-08-14 18:10:00,0.6309,0.63095,0.63085,0.6309,121700000.0
2006-08-14 18:11:00,0.6309,0.6309,0.6309,0.6309,12700000.0
2006-08-14 18:12:00,0.63097,0.63097,0.63076,0.63087,74799999.0
2006-08-14 18:13:00,0.63097,0.63097,0.63088,0.63088,31099999.0
2006-08-14 18:14:00,0.63094,0.63103,0.63094,0.63103,113899999.0
2006-08-14 18:15:00,0.63103,0.63121,0.63103,0.63121,106899998.0
2006-08-14 18:16:00,0.63125,0.63125,0.63115,0.63115,340799995.0
2006-08-14 18:17:00,0.63112,0.63126,0.6311,0.63121,233000000.0
2006-08-14 18:18:00,0.63115,0.63135,0.63115,0.63122,338600001.0
2006-08-14 18:19:00,0.63114,0.63142,0.631,0.631,237699998.0
2006-08-14 18:20:00,0.63096,0.6311,0.63096,0.63103,81200000.0
2006-08-14 18:21:00,0.63098,0.63112,0.63098,0.63112,202099998.0
2006-08-14 18:22:00,0.6311,0.63117,0.63106,0.63113,91500000.0
2006-08-14 18:23:00,0.63111,0.63111,0.63089,0.63098,253400001.0
2006-08-14 18:24:00,0.63094,0.63106,0.63079,0.63097,172700000.0
2006-08-14 18:25:00,0.63097,0.63099,0.63081,0.63081,149600000.0
2006-08-14 18:26:00,0.6308,0.6309,0.6308,0.63089,151199999.0
2006-08-14 18:27:00,0.63085,0.63095,0.63082,0.6309,342300000.0
2006-08-14 18:28:00,0.63085,0.63095,0.63075,0.63085,183899998.0
2006-08-14 18:29:00,0.63091,0.63098,0.63089,0.63095,268799999.0
2006-08-14 18:30:00,0.63093,0.63103,0.63092,0.63103,80799999.0
2006-08-14 18:31:00,0.631,0.63105,0.63095,0.631,154399999.0
2006-08-14 18:32:00,0.631,0.63105,0.631,0.631,43300000.0
2006-08-14 18:33:00,0.63101,0.63101,0.63077,0.63077,203699999.0
2006-08-14 18:34:00,0.63085,0.63091,0.63079,0.6309,108799999.0
2006-08-14 18:35:00,0.63095,0.63098,0.63087,0.63087,119700000.0
2006-08-14 18:36:00,0.6309,0.6309,0.63079,0.6308,203100001.0
2006-08-14 18:37:00,0.6308,0.63085,0.63076,0.63085,67600000.0
2006-08-14 18:38:00,0.63084,0.63102,0.63084,0.63102,150699999.0
2006-08-14 18:39:00,0.631,0.6311,0.63095,0.63105,348599993.0
2006-08-14 18:40:00,0.63105,0.6311,0.63095,0.6311,94999999.0
2006-08-14 18:41:00,0.631,0.63115,0.6309,0.63093,222299999.0
2006-08-14 18:42:00,0.631,0.63105,0.63095,0.63105,92300000.0
2006-08-14 18:43:00,0.631,0.63118,0.63085,0.63105,510199999.0
2006-08-14 18:44:00,0.63105,0.63108,0.63093,0.63103,280100003.0
2006-08-14 18:45:00,0.6311,0.6311,0.63092,0.631,486200001.0
2006-08-14 18:46:00,0.631,0.63105,0.631,0.631,115799999.0
2006-08-14 18:47:00,0.631,0.63105,0.631,0.63105,160100000.0
2006-08-14 18:48:00,0.63105,0.63105,0.6309,0.6309,151099999.0
2006-08-14 18:49:00,0.63088,0.63108,0.63088,0.63105,126300000.0
2006-08-14 18:50:00,0.6311,0.6311,0.631,0.63108,128199998.0
2006-08-14 18:51:00,0.631,0.6311,0.631,0.63108,142200000.0
2006-08-14 18:52:00,0.6311,0.6311,0.63105,0.63105,53100000.0
2006-08-14 18:53:00,0.63105,0.6311,0.631,0.6311,91100001.0
2006-08-14 18:54:00,0.63107,0.63117,0.63101,0.63111,94700001.0
2006-08-14 18:55:00,0.6312,0.63123,0.63111,0.63115,187600001.0
2006-08-14 18:56:00,0.63118,0.6312,0.63115,0.63115,60900000.0
2006-08-14 18:57:00,0.63118,0.63125,0.63113,0.6312,93800000.0
2006-08-14 18:58:00,0.6312,0.63125,0.6312,0.63125,116700000.0
2006-08-14 18:59:00,0.63115,0.63125,0.63115,0.63125,193300000.0
2006-08-14 19:00:00,0.63122,0.63122,0.63115,0.6312,141400001.0
2006-08-14 19:01:00,0.63125,0.63125,0.63115,0.63115,132199999.0
2006-08-14 19:02:00,0.6312,0.6312,0.6311,0.6312,81900000.0
2006-08-14 19:03:00,0.63115,0.63125,0.63115,0.6312,185500001.0
2006-08-14 19:04:00,0.63114,0.63122,0.63095,0.63095,109700000.0
2006-08-14 19:05:00,0.63096,0.63109,0.63096,0.63108,102099999.0
2006-08-14 19:06:00,0.63105,0.63108,0.63095,0.631,236099998.0
2006-08-14 19:07:00,0.63105,0.6311,0.63085,0.63095,278099999.0
2006-08-14 19:08:00,0.63105,0.63105,0.63093,0.63101,160799997.0
2006-08-14 19:09:00,0.63105,0.63105,0.6309,0.63098,137300002.0
2006-08-14 19:10:00,0.63097,0.631,0.63095,0.63095,86199999.0
2006-08-14 19:11:00,0.63093,0.63104,0.63086,0.63099,86200000.0
2006-08-14 19:12:00,0.63095,0.63103,0.63094,0.631,54599999.0
2006-08-14 19:13:00,0.63088,0.63088,0.63076,0.6308,94999999.0
2006-08-14 19:14:00,0.63085,0.63085,0.6308,0.6308,52200000.0
2006-08-14 19:15:00,0.6308,0.63085,0.6308,0.6308,97999999.0
2006-08-14 19:16:00,0.63076,0.63092,0.63076,0.63092,65400000.0
2006-08-14 19:17:00,0.6309,0.63095,0.63075,0.63087,113600001.0
2006-08-14 19:18:00,0.6309,0.63095,0.63088,0.63095,108900001.0
2006-08-14 19:19:00,0.63084,0.63098,0.63084,0.63096,94799999.0
2006-08-14 19:20:00,0.6309,0.6309,0.6305,0.6305,109600000.0
2006-08-14 19:21:00,0.63051,0.63068,0.63046,0.63068,173500000.0
2006-08-14 19:22:00,0.63068,0.63072,0.63065,0.63066,85500001.0
2006-08-14 19:23:00,0.63055,0.63065,0.63055,0.6306,70199999.0
2006-08-14 19:24:00,0.63067,0.63075,0.63063,0.63067,60100000.0
2006-08-14 19:25:00,0.63063,0.63075,0.6306,0.63075,65200000.0
2006-08-14 19:26:00,0.63068,0.63083,0.63065,0.63079,198699997.0
2006-08-14 19:27:00,0.63084,0.63084,0.63054,0.63062,147199998.0
2006-08-14 19:28:00,0.63075,0.63075,0.63046,0.63048,178199999.0
2006-08-14 19:29:00,0.63051,0.63066,0.63048,0.63055,54000000.0
2006-08-14 19:30:00,0.63057,0.63063,0.63055,0.63063,57599998.0
2006-08-14 19:31:00,0.6307,0.6307,0.63054,0.63061,99600000.0
2006-08-14 19:32:00,0.63059,0.63076,0.63055,0.63056,146100000.0
2006-08-14 19:33:00,0.63045,0.63055,0.63045,0.63055,59800000.0
2006-08-14 19:34:00,0.63055,0.63058,0.63043,0.63055,161400001.0
2006-08-14 19:35:00,0.63055,0.6306,0.63045,0.63055,177899998.0
2006-08-14 19:36:00,0.63053,0.63058,0.63045,0.6305,104000000.0
2006-08-14 19:37:00,0.6305,0.63055,0.63048,0.63048,63400000.0
2006-08-14 19:38:00,0.63057,0.6306,0.63053,0.63055,99500001.0
2006-08-14 19:39:00,0.63062,0.63069,0.63058,0.6306,206800000.0
2006-08-14 19:40:00,0.63065,0.63065,0.6305,0.6305,82600001.0
2006-08-14 19:41:00,0.63055,0.63065,0.63055,0.63055,87700001.0
2006-08-14 19:42:00,0.63055,0.63068,0.63055,0.63065,59700000.0
2006-08-14 19:43:00,0.6307,0.63075,0.63065,0.63067,73299999.0
2006-08-14 19:44:00,0.63077,0.6308,0.6306,0.63072,178999996.0
2006-08-14 19:45:00,0.63073,0.63078,0.63061,0.63066,58200001.0
2006-08-14 19:46:00,0.63072,0.63072,0.6306,0.63062,124000003.0
2006-08-14 19:47:00,0.63059,0.63059,0.6305,0.6305,40200000.0
2006-08-14 19:48:00,0.63042,0.63048,0.6303,0.6303,89199998.0
2006-08-14 19:49:00,0.63027,0.63055,0.63019,0.63019,175699999.0
2006-08-14 19:50:00,0.63035,0.63048,0.63035,0.63048,128399999.0
2006-08-14 19:51:00,0.63057,0.63063,0.63054,0.63057,173299999.0
2006-08-14 19:52:00,0.63055,0.6306,0.63045,0.63055,137000001.0
2006-08-14 19:53:00,0.63055,0.63055,0.63038,0.63041,168199998.0
2006-08-14 19:54:00,0.6304,0.6305,0.6304,0.63045,162799998.0
2006-08-14 19:55:00,0.63021,0.63021,0.62941,0.62941,237899999.0
2006-08-14 19:56:00,0.62929,0.62961,0.62929,0.62935,289800001.0
2006-08-14 19:57:00,0.62937,0.62937,0.62865,0.62898,91800001.0
2006-08-14 19:58:00,0.62897,0.62897,0.62885,0.62895,215099998.0
2006-08-14 19:59:00,0.62902,0.62914,0.62892,0.62892,93500000.0
2006-08-14 20:00:00,0.62894,0.62925,0.62894,0.62925,317399998.0
2006-08-14 20:01:00,0.62928,0.62928,0.62913,0.62915,87799999.0
2006-08-14 20:02:00,0.62913,0.62916,0.62907,0.62913,89099999.0
2006-08-14 20:03:00,0.62926,0.62927,0.62919,0.62927,60300000.0
2006-08-14 20:04:00,0.62922,0.62924,0.62905,0.62909,156000000.0
2006-08-14 20:05:00,0.62911,0.62922,0.62901,0.62922,234600000.0
2006-08-14 20:06:00,0.62929,0.62932,0.62914,0.62932,381799997.0
2006-08-14 20:07:00,0.62932,0.62937,0.62925,0.62925,204500003.0
2006-08-14 20:08:00,0.6293,0.62935,0.6293,0.62932,120200002.0
2006-08-14 20:09:00,0.6293,0.6294,0.6291,0.6293,74700001.0
2006-08-14 20:10:00,0.62925,0.62933,0.62915,0.6292,150299999.0
2006-08-14 20:11:00,0.62915,0.62924,0.62914,0.62924,62900000.0
2006-08-14 20:12:00,0.62928,0.62928,0.62916,0.6292,54600000.0
2006-08-14 20:13:00,0.62928,0.6293,0.62895,0.6292,150099998.0
2006-08-14 20:14:00,0.62926,0.62928,0.62913,0.62928,147699999.0
2006-08-14 20:15:00,0.6292,0.62925,0.6292,0.62925,72900000.0
2006-08-14 20:16:00,0.62925,0.62935,0.62915,0.62915,481200005.0
2006-08-14 20:17:00,0.62911,0.62931,0.62911,0.62921,197799999.0
2006-08-14 20:18:00,0.62917,0.6292,0.62912,0.6292,67799999.0
2006-08-14 20:19:00,0.6292,0.6292,0.62915,0.6292,65500001.0
2006-08-14 20:20:00,0.62925,0.62925,0.6291,0.62915,37600000.0
2006-08-14 20:21:00,0.62917,0.62925,0.62915,0.6292,93099999.0
2006-08-14 20:22:00,0.62918,0.62918,0.62906,0.62907,109400000.0
2006-08-14 20:23:00,0.62905,0.62913,0.62895,0.62913,59399998.0
2006-08-14 20:24:00,0.6291,0.62915,0.62881,0.62915,113200000.0
2006-08-14 20:25:00,0.62911,0.62911,0.62897,0.62905,102800000.0
2006-08-14 20:26:00,0.62915,0.62926,0.62914,0.62919,73000000.0
2006-08-14 20:27:00,0.6292,0.62926,0.62918,0.62922,106600000.0
2006-08-14 20:28:00,0.62922,0.62923,0.62918,0.62921,70700000.0
2006-08-14 20:29:00,0.62921,0.62928,0.62916,0.62924,219299999.0
2006-08-14 20:30:00,0.62917,0.62931,0.62917,0.62926,291599997.0
2006-08-14 20:31:00,0.6293,0.62934,0.62921,0.62922,163499997.0
2006-08-14 20:32:00,0.6291,0.62921,0.6291,0.6292,107599999.0
2006-08-14 20:33:00,0.62919,0.62929,0.62914,0.62927,160499998.0
2006-08-14 20:34:00,0.62935,0.62935,0.62912,0.62922,145099998.0
2006-08-14 20:35:00,0.6292,0.6292,0.62902,0.62902,71400000.0
2006-08-14 20:36:00,0.62903,0.62923,0.62898,0.62905,234799998.0
2006-08-14 20:37:00,0.62911,0.62934,0.62911,0.62927,265799995.0
2006-08-14 20:38:00,0.62929,0.62929,0.62918,0.62922,191899997.0
2006-08-14 20:39:00,0.6292,0.62932,0.6292,0.62932,120699999.0
2006-08-14 20:40:00,0.62932,0.62943,0.62929,0.62935,183499998.0
2006-08-14 20:41:00,0.6294,0.62953,0.62932,0.62953,139300000.0
2006-08-14 20:42:00,0.6295,0.62955,0.62943,0.6295,51200000.0
2006-08-14 20:43:00,0.62953,0.62963,0.62953,0.62955,139799999.0
2006-08-14 20:44:00,0.62951,0.6297,0.62951,0.62962,118499999.0
2006-08-14 20:45:00,0.62964,0.62976,0.62958,0.62958,64400000.0
2006-08-14 20:46:00,0.62968,0.6297,0.62958,0.62958,79599999.0
2006-08-14 20:47:00,0.62965,0.62973,0.62965,0.6297,78200001.0
2006-08-14 20:48:00,0.62964,0.62972,0.62957,0.62957,69800000.0
2006-08-14 20:49:00,0.6295,0.62951,0.62925,0.62929,97300000.0
2006-08-14 20:50:00,0.62925,0.6293,0.62915,0.62915,157599998.0
2006-08-14 20:51:00,0.62915,0.62924,0.62915,0.62916,65399999.0
2006-08-14 20:52:00,0.6292,0.62926,0.62908,0.62908,85099999.0
2006-08-14 20:53:00,0.62917,0.62929,0.62916,0.62917,232699997.0
2006-08-14 20:54:00,0.62915,0.6292,0.6291,0.6292,221600000.0
2006-08-14 20:55:00,0.62912,0.62918,0.62912,0.62918,26400000.0
2006-08-14 20:56:00,0.62913,0.62917,0.62865,0.62897,94899999.0
2006-08-14 20:57:00,0.62892,0.62894,0.62872,0.62881,113899999.0
2006-08-14 20:58:00,0.62878,0.62891,0.62875,0.62875,242300001.0
2006-08-14 20:59:00,0.6288,0.6289,0.62875,0.6288,161400000.0
2006-08-14 21:00:00,0.6288,0.62882,0.62875,0.6288,192600000.0
2006-08-14 21:01:00,0.6287,0.62882,0.6287,0.62882,123599997.0
2006-08-14 21:02:00,0.6288,0.62885,0.62877,0.6288,64200001.0
2006-08-14 21:03:00,0.62885,0.6289,0.62875,0.6289,145199999.0
2006-08-14 21:04:00,0.62885,0.62885,0.62875,0.6288,90600002.0
2006-08-14 21:05:00,0.62885,0.6289,0.62875,0.6288,72700000.0
2006-08-14 21:06:00,0.62875,0.6289,0.62875,0.6288,149000001.0
2006-08-14 21:07:00,0.62885,0.62885,0.6288,0.6288,60899999.0
2006-08-14 21:08:00,0.6288,0.62885,0.6287,0.6288,132700000.0
2006-08-14 21:09:00,0.6288,0.6289,0.62875,0.62885,139700000.0
2006-08-14 21:10:00,0.6288,0.62885,0.6288,0.62885,93200000.0
2006-08-14 21:11:00,0.6288,0.6288,0.6288,0.6288,15900000.0
2006-08-14 21:12:00,0.62875,0.62888,0.62875,0.62882,162499999.0
2006-08-14 21:13:00,0.62878,0.62882,0.62875,0.6288,92800000.0
2006-08-14 21:14:00,0.62885,0.62885,0.6288,0.6288,90099999.0
2006-08-14 21:15:00,0.6288,0.6289,0.62875,0.6288,171399998.0
2006-08-14 21:16:00,0.62885,0.62885,0.62868,0.62875,62100000.0
2006-08-14 21:17:00,0.62875,0.62885,0.62865,0.62885,231000002.0
2006-08-14 21:18:00,0.62885,0.62885,0.62875,0.62882,203199996.0
2006-08-14 21:19:00,0.62885,0.62885,0.62875,0.6288,99700000.0
2006-08-14 21:20:00,0.62885,0.6289,0.6287,0.62875,231400001.0
2006-08-14 21:21:00,0.62885,0.62885,0.62875,0.62885,100500001.0
2006-08-14 21:22:00,0.62885,0.62885,0.62875,0.6288,82399999.0
2006-08-14 21:23:00,0.62875,0.62885,0.62875,0.62885,101900000.0
2006-08-14 21:24:00,0.62885,0.62885,0.62875,0.6288,130000000.0
2006-08-14 21:25:00,0.6288,0.62885,0.6288,0.62885,161100003.0
2006-08-14 21:26:00,0.62882,0.62885,0.62875,0.62878,103900000.0
2006-08-14 21:27:00,0.6288,0.62885,0.62875,0.62885,92400000.0
2006-08-14 21:28:00,0.62885,0.62885,0.6288,0.62885,24700000.0
2006-08-14 21:29:00,0.6288,0.62885,0.62865,0.62885,150100000.0
2006-08-14 21:30:00,0.62882,0.6289,0.62875,0.62885,162000000.0
2006-08-14 21:31:00,0.62885,0.62885,0.6288,0.6288,59800001.0
2006-08-14 21:32:00,0.6288,0.62885,0.62875,0.62885,28700000.0
2006-08-14 21:33:00,0.62885,0.62885,0.6288,0.62885,60400000.0
2006-08-14 21:34:00,0.62885,0.62885,0.62872,0.6288,130700004.0
2006-08-14 21:35:00,0.6288,0.62885,0.62877,0.6288,132600000.0
2006-08-14 21:36:00,0.6288,0.6289,0.62872,0.62878,273199999.0
2006-08-14 21:37:00,0.62882,0.6289,0.6288,0.62885,119699998.0
2006-08-14 21:38:00,0.62885,0.6289,0.6288,0.62882,124100000.0
2006-08-14 21:39:00,0.6288,0.62885,0.6287,0.62882,87100000.0
2006-08-14 21:40:00,0.62885,0.6289,0.6287,0.62888,187400001.0
2006-08-14 21:41:00,0.6288,0.62885,0.62875,0.62885,131500001.0
2006-08-14 21:42:00,0.62882,0.62885,0.6288,0.6288,86900001.0
2006-08-14 21:43:00,0.6288,0.6289,0.62875,0.62875,80599998.0
2006-08-14 21:44:00,0.62885,0.62885,0.62865,0.62865,25600000.0
2006-08-14 21:45:00,0.6288,0.62885,0.62872,0.6288,82000001.0
2006-08-14 21:46:00,0.62878,0.62885,0.62877,0.62877,83799998.0
2006-08-14 21:47:00,0.6288,0.62885,0.6288,0.62885,78300002.0
2006-08-14 21:48:00,0.62885,0.62885,0.62885,0.62885,64000000.0
2006-08-14 21:49:00,0.6288,0.62885,0.6287,0.62878,76000001.0
2006-08-14 21:50:00,0.62885,0.6289,0.62875,0.62882,85000001.0
2006-08-14 21:51:00,0.6288,0.62885,0.62877,0.62885,109299999.0
2006-08-14 21:52:00,0.6288,0.62895,0.62877,0.62885,122399998.0
2006-08-14 21:53:00,0.62875,0.62885,0.62875,0.62885,89999999.0
2006-08-14 21:54:00,0.62885,0.62885,0.62875,0.6288,66200000.0
2006-08-14 21:55:00,0.6288,0.62885,0.62878,0.6288,65000000.0
2006-08-14 21:56:00,0.62885,0.62885,0.62875,0.62875,73199999.0
2006-08-14 21:57:00,0.6288,0.62885,0.6287,0.62882,141199999.0
2006-08-14 21:58:00,0.6288,0.62885,0.6288,0.62885,64900000.0
2006-08-14 21:59:00,0.6288,0.6289,0.6288,0.6288,108700000.0
2006-08-14 22:00:00,0.6288,0.62885,0.62875,0.62885,105900000.0
2006-08-14 22:01:00,0.62882,0.62885,0.62875,0.6288,76700001.0
2006-08-14 22:02:00,0.62885,0.62885,0.6288,0.6288,72799999.0
2006-08-14 22:03:00,0.62885,0.62885,0.62882,0.62882,48200000.0
2006-08-14 22:04:00,0.6288,0.62885,0.62875,0.6288,71399999.0
2006-08-14 22:05:00,0.62875,0.6289,0.62875,0.62877,108500001.0
2006-08-14 22:06:00,0.62865,0.62895,0.62865,0.62882,96100000.0
2006-08-14 22:07:00,0.6288,0.62885,0.62875,0.62875,72500001.0
2006-08-14 22:08:00,0.6288,0.62895,0.62875,0.62895,80399999.0
2006-08-14 22:09:00,0.62885,0.62885,0.62875,0.62882,71599999.0
2006-08-14 22:10:00,0.6288,0.62885,0.62875,0.6288,31800000.0
2006-08-14 22:11:00,0.62872,0.62885,0.62872,0.62885,115799999.0
2006-08-14 22:12:00,0.6288,0.62885,0.62872,0.62878,112499998.0
2006-08-14 22:13:00,0.6289,0.6289,0.62875,0.6288,80400000.0
2006-08-14 22:14:00,0.62885,0.62885,0.6287,0.62882,116200000.0
2006-08-14 22:15:00,0.62882,0.62885,0.62875,0.6288,127600002.0
2006-08-14 22:16:00,0.62878,0.62888,0.62878,0.6288,46900000.0
2006-08-14 22:17:00,0.62885,0.62885,0.62875,0.62885,73799999.0
2006-08-14 22:18:00,0.62885,0.62885,0.6287,0.6287,68600000.0
2006-08-14 22:19:00,0.6288,0.6289,0.6287,0.6288,164599996.0
2006-08-14 22:20:00,0.62885,0.62885,0.6288,0.6288,72500000.0
2006-08-14 22:21:00,0.62885,0.62885,0.62875,0.6288,116300000.0
2006-08-14 22:22:00,0.62888,0.62888,0.62875,0.62875,60600001.0
2006-08-14 22:23:00,0.62875,0.6289,0.62875,0.62885,59100001.0
2006-08-14 22:24:00,0.62875,0.62885,0.62872,0.62885,124300000.0
2006-08-14 22:25:00,0.62875,0.62885,0.62875,0.62885,122900002.0
2006-08-14 22:26:00,0.6288,0.62885,0.62877,0.62885,46000000.0
2006-08-14 22:27:00,0.62875,0.6289,0.62875,0.6289,102600002.0
2006-08-14 22:28:00,0.6287,0.62882,0.6287,0.62882,43800001.0
2006-08-14 22:29:00,0.6288,0.62885,0.6288,0.6288,41500000.0
2006-08-14 22:30:00,0.62885,0.6289,0.6288,0.62885,152299999.0
2006-08-14 22:31:00,0.62885,0.62885,0.62872,0.62872,114700002.0
2006-08-14 22:32:00,0.62885,0.62885,0.62885,0.62885,25500000.0
2006-08-14 22:33:00,0.6288,0.62885,0.6288,0.62885,102900001.0
2006-08-14 22:34:00,0.6288,0.62885,0.62855,0.62882,74700000.0
2006-08-14 22:35:00,0.62887,0.62887,0.62878,0.62878,103599999.0
2006-08-14 22:36:00,0.6288,0.62885,0.62875,0.6288,90999999.0
2006-08-14 22:37:00,0.6288,0.6288,0.62875,0.6288,71200000.0
2006-08-14 22:38:00,0.6287,0.6288,0.62855,0.6288,62200000.0
2006-08-14 22:39:00,0.6288,0.62885,0.6288,0.62885,48699999.0
2006-08-14 22:40:00,0.6288,0.62885,0.6287,0.62875,84500000.0
2006-08-14 22:41:00,0.6288,0.6288,0.62877,0.6288,51700000.0
2006-08-14 22:42:00,0.6288,0.62888,0.62875,0.62888,153700000.0
2006-08-14 22:43:00,0.6288,0.6289,0.62865,0.6288,158700002.0
2006-08-14 22:44:00,0.62885,0.62888,0.62872,0.62872,208700002.0
2006-08-14 22:45:00,0.6288,0.6289,0.62875,0.6288,156699999.0
2006-08-14 22:46:00,0.62882,0.62885,0.6286,0.62875,202000000.0
2006-08-14 22:47:00,0.62875,0.62885,0.62875,0.62883,52400000.0
2006-08-14 22:48:00,0.62878,0.6289,0.62865,0.6288,171200000.0
2006-08-14 22:49:00,0.6288,0.6288,0.6288,0.6288,54100000.0
2006-08-14 22:50:00,0.62885,0.62885,0.62855,0.6288,203700002.0
2006-08-14 22:51:00,0.6288,0.62885,0.62872,0.62875,185500000.0
2006-08-14 22:52:00,0.62882,0.62882,0.62875,0.6288,107299999.0
2006-08-14 22:53:00,0.62885,0.62885,0.62875,0.62885,124700000.0
2006-08-14 22:54:00,0.62882,0.62885,0.62875,0.62875,79500000.0
2006-08-14 22:55:00,0.62875,0.6289,0.62875,0.62875,97400002.0
2006-08-14 22:56:00,0.62885,0.62887,0.62875,0.6288,97299999.0
2006-08-14 22:57:00,0.6288,0.62895,0.62878,0.62882,186800001.0
2006-08-14 22:58:00,0.6288,0.6289,0.62875,0.6288,65900000.0
2006-08-14 22:59:00,0.62865,0.62885,0.6286,0.6286,126799999.0
2006-08-14 23:00:00,0.62865,0.62885,0.62865,0.6288,129899998.0
2006-08-14 23:01:00,0.62797,0.62812,0.62783,0.62812,123199999.0
2006-08-14 23:02:00,0.62816,0.62816,0.62768,0.62772,64900000.0
2006-08-14 23:03:00,0.62793,0.62815,0.62758,0.62792,145899999.0
2006-08-14 23:04:00,0.62815,0.62822,0.62775,0.62817,125600000.0
2006-08-14 23:05:00,0.62821,0.62825,0.62785,0.62808,93900000.0
2006-08-14 23:06:00,0.62822,0.62823,0.62793,0.62808,110899999.0
2006-08-14 23:07:00,0.62798,0.62825,0.62785,0.62825,101499999.0
2006-08-14 23:08:00,0.62822,0.62822,0.62808,0.62818,84000000.0
2006-08-14 23:09:00,0.6283,0.62838,0.62785,0.6282,139699999.0
2006-08-14 23:10:00,0.62811,0.62827,0.62783,0.62812,142400000.0
2006-08-14 23:11:00,0.6283,0.6283,0.62791,0.62815,182000002.0
2006-08-14 23:12:00,0.62837,0.62847,0.62795,0.62795,162300002.0
2006-08-14 23:13:00,0.62813,0.62819,0.62792,0.62817,81199999.0
2006-08-14 23:14:00,0.62808,0.62828,0.62794,0.62811,56700000.0
2006-08-14 23:15:00,0.62814,0.62827,0.62806,0.62822,157999999.0
2006-08-14 23:16:00,0.62812,0.62828,0.62794,0.62796,142599999.0
2006-08-14 23:17:00,0.62817,0.62825,0.62801,0.62805,127200001.0
2006-08-14 23:18:00,0.62803,0.62828,0.62794,0.62808,165000000.0
2006-08-14 23:19:00,0.62822,0.6283,0.628,0.62812,86900001.0
2006-08-14 23:20:00,0.62832,0.62834,0.62797,0.62818,107800000.0
2006-08-14 23:21:00,0.6282,0.62836,0.62813,0.62824,113200000.0
2006-08-14 23:22:00,0.62805,0.6283,0.62799,0.6283,93100000.0
2006-08-14 23:23:00,0.62826,0.62842,0.62817,0.62829,136600002.0
2006-08-14 23:24:00,0.6283,0.6284,0.62825,0.6284,62800000.0
2006-08-14 23:25:00,0.62838,0.6284,0.62825,0.6284,108100000.0
2006-08-14 23:26:00,0.62835,0.62842,0.62829,0.62833,96100001.0
2006-08-14 23:27:00,0.6283,0.6283,0.62825,0.62825,86399999.0
2006-08-14 23:28:00,0.62825,0.6283,0.6282,0.6283,46000000.0
2006-08-14 23:29:00,0.62832,0.62832,0.62825,0.6283,89199999.0
2006-08-14 23:30:00,0.62825,0.62835,0.62825,0.62835,68100000.0
2006-08-14 23:31:00,0.6283,0.62835,0.6283,0.6283,91399998.0
2006-08-14 23:32:00,0.62835,0.62835,0.62825,0.62832,78800001.0
2006-08-14 23:33:00,0.62825,0.62837,0.62825,0.6283,65500000.0
2006-08-14 23:34:00,0.62836,0.62839,0.62818,0.62823,114500000.0
2006-08-14 23:35:00,0.6283,0.62835,0.6282,0.62835,59000000.0
2006-08-14 23:36:00,0.62827,0.62835,0.6282,0.6283,77000000.0
2006-08-14 23:37:00,0.6283,0.6283,0.62827,0.6283,50299999.0
2006-08-14 23:38:00,0.62832,0.62855,0.6283,0.62855,82600000.0
2006-08-14 23:39:00,0.6285,0.62857,0.62843,0.62843,96500001.0
2006-08-14 23:40:00,0.62849,0.62852,0.62846,0.62846,78600000.0
2006-08-14 23:41:00,0.62849,0.62849,0.62837,0.62846,55899999.0
2006-08-14 23:42:00,0.62835,0.6284,0.62835,0.6284,19100000.0
2006-08-14 23:43:00,0.62845,0.62845,0.62835,0.62845,39900000.0
2006-08-14 23:44:00,0.62848,0.62848,0.62846,0.62848,18300000.0
2006-08-14 23:45:00,0.6286,0.6286,0.62845,0.6285,48699999.0
2006-08-14 23:46:00,0.62849,0.62858,0.62849,0.62851,117700002.0
2006-08-14 23:47:00,0.6285,0.6285,0.62843,0.62843,51100001.0
2006-08-14 23:48:00,0.6284,0.62845,0.6284,0.6284,40800000.0
2006-08-14 23:49:00,0.6285,0.6285,0.6284,0.62845,125299998.0
2006-08-14 23:50:00,0.6284,0.6285,0.6284,0.6285,42299998.0
2006-08-14 23:51:00,0.62845,0.6285,0.62837,0.6285,95299998.0
2006-08-14 23:52:00,0.6284,0.62855,0.6284,0.62847,61200000.0
2006-08-14 23:53:00,0.62843,0.6285,0.6284,0.62845,86100000.0
2006-08-14 23:54:00,0.62847,0.62857,0.62835,0.62854,110100000.0
2006-08-14 23:55:00,0.62855,0.62855,0.62848,0.62848,86900000.0
2006-08-14 23:56:00,0.62855,0.62855,0.62845,0.6285,88500000.0
2006-08-14 23:57:00,0.6285,0.62855,0.6285,0.6285,79900000.0
2006-08-14 23:58:00,0.6285,0.62855,0.62845,0.62855,34200000.0
2006-08-14 23:59:00,0.62845,0.62855,0.62845,0.62845,89600000.0
2006-08-15 00:00:00,0.62857,0.62859,0.62853,0.62854,73899999.0
2006-08-15 00:01:00,0.62858,0.62866,0.62855,0.62855,85600001.0
2006-08-15 00:02:00,0.62859,0.62869,0.62855,0.62855,138300002.0
2006-08-15 00:03:00,0.62855,0.6286,0.6285,0.6286,63700000.0
2006-08-15 00:04:00,0.6286,0.6286,0.6285,0.62855,73299999.0
2006-08-15 00:05:00,0.6286,0.6286,0.6285,0.6285,49700000.0
2006-08-15 00:06:00,0.6286,0.62864,0.62855,0.62855,106600000.0
2006-08-15 00:07:00,0.62856,0.62863,0.62856,0.62859,99799997.0
2006-08-15 00:08:00,0.62854,0.62861,0.62851,0.62851,103699998.0
2006-08-15 00:09:00,0.62857,0.62863,0.62852,0.62861,58700000.0
2006-08-15 00:10:00,0.62849,0.62878,0.62849,0.62878,96300000.0
2006-08-15 00:11:00,0.62883,0.62891,0.62878,0.6289,122000002.0
2006-08-15 00:12:00,0.62893,0.62893,0.62869,0.62882,110400000.0
2006-08-15 00:13:00,0.62885,0.62893,0.6288,0.62893,108400000.0
2006-08-15 00:14:00,0.62885,0.6289,0.6287,0.6289,55800000.0
2006-08-15 00:15:00,0.62883,0.62883,0.62875,0.62875,53499999.0
2006-08-15 00:16:00,0.6287,0.62873,0.62859,0.62873,70600001.0
2006-08-15 00:17:00,0.62875,0.62885,0.6287,0.6288,97999999.0
2006-08-15 00:18:00,0.6288,0.6288,0.62865,0.62875,89100001.0
2006-08-15 00:19:00,0.62871,0.62873,0.62869,0.62872,37300000.0
2006-08-15 00:20:00,0.6287,0.62875,0.6287,0.62872,82700000.0
2006-08-15 00:21:00,0.62865,0.62875,0.62865,0.62875,120399999.0
2006-08-15 00:22:00,0.6287,0.62878,0.62865,0.62875,51100000.0
2006-08-15 00:23:00,0.62875,0.62875,0.62865,0.62865,47100000.0
2006-08-15 00:24:00,0.62873,0.62873,0.62861,0.62867,83299998.0
2006-08-15 00:25:00,0.62878,0.6288,0.62865,0.62865,110100001.0
2006-08-15 00:26:00,0.62868,0.62871,0.62862,0.62865,102600001.0
2006-08-15 00:27:00,0.62865,0.62875,0.62865,0.6287,67600000.0
2006-08-15 00:28:00,0.62857,0.6287,0.62857,0.6287,190199997.0
2006-08-15 00:29:00,0.62865,0.62865,0.62862,0.62865,24800000.0
2006-08-15 00:30:00,0.62869,0.62869,0.62836,0.62836,123200001.0
2006-08-15 00:31:00,0.6286,0.62865,0.62858,0.6286,75400000.0
2006-08-15 00:32:00,0.62862,0.62865,0.6286,0.6286,122800001.0
2006-08-15 00:33:00,0.62865,0.62865,0.6285,0.6285,84600000.0
2006-08-15 00:34:00,0.62861,0.62861,0.62852,0.62854,23500000.0
2006-08-15 00:35:00,0.62843,0.62852,0.62831,0.62841,111800001.0
2006-08-15 00:36:00,0.62846,0.62853,0.62843,0.62843,121900000.0
2006-08-15 00:37:00,0.62863,0.62863,0.62848,0.62854,126500000.0
2006-08-15 00:38:00,0.62856,0.6286,0.62848,0.6286,81199999.0
2006-08-15 00:39:00,0.62862,0.62866,0.62853,0.62862,146100001.0
2006-08-15 00:40:00,0.62855,0.6286,0.62853,0.62855,63200000.0
2006-08-15 00:41:00,0.62862,0.62866,0.62844,0.6286,56500001.0
2006-08-15 00:42:00,0.62857,0.62865,0.62857,0.6286,57100000.0
2006-08-15 00:43:00,0.62867,0.62874,0.62863,0.62868,61700000.0
2006-08-15 00:44:00,0.62869,0.62869,0.62847,0.62847,58999999.0
2006-08-15 00:45:00,0.62871,0.62932,0.62871,0.62917,57100000.0
2006-08-15 00:46:00,0.62917,0.62933,0.62917,0.62933,74300001.0
2006-08-15 00:47:00,0.62954,0.62973,0.62952,0.62973,79899997.0
2006-08-15 00:48:00,0.62988,0.63003,0.62988,0.62997,94900000.0
2006-08-15 00:49:00,0.62994,0.62994,0.62982,0.6299,74799999.0
2006-08-15 00:50:00,0.62993,0.63015,0.62993,0.63015,84500000.0
2006-08-15 00:51:00,0.63014,0.63014,0.63001,0.63003,53500000.0
2006-08-15 00:52:00,0.63001,0.6301,0.62996,0.63003,77099999.0
2006-08-15 00:53:00,0.63003,0.63016,0.63003,0.63015,92600000.0
2006-08-15 00:54:00,0.63008,0.63011,0.63,0.63007,121900000.0
2006-08-15 00:55:00,0.63002,0.63002,0.62993,0.62993,79800000.0
2006-08-15 00:56:00,0.62989,0.62991,0.62984,0.62991,44200000.0
2006-08-15 00:57:00,0.62985,0.62995,0.62985,0.62994,57600000.0
2006-08-15 00:58:00,0.62999,0.63013,0.62999,0.63011,116999998.0
2006-08-15 00:59:00,0.63003,0.63014,0.63003,0.6301,58700000.0
2006-08-15 01:00:00,0.63005,0.63015,0.63005,0.6301,37400001.0
2006-08-15 01:01:00,0.63008,0.63017,0.63008,0.63017,18200000.0
2006-08-15 01:02:00,0.63006,0.63006,0.62999,0.62999,19100000.0
2006-08-15 01:03:00,0.62998,0.63004,0.62994,0.63,79499999.0
2006-08-15 01:04:00,0.63,0.63007,0.62995,0.63007,71599999.0
2006-08-15 01:05:00,0.62993,0.63008,0.62986,0.63008,51600000.0
2006-08-15 01:06:00,0.62999,0.63005,0.62989,0.62997,142299999.0
2006-08-15 01:07:00,0.6301,0.6301,0.63005,0.6301,56600000.0
2006-08-15 01:08:00,0.63,0.6301,0.62997,0.6301,68500000.0
2006-08-15 01:09:00,0.6301,0.6301,0.63,0.63007,80300001.0
2006-08-15 01:10:00,0.63,0.63003,0.62994,0.63003,103900002.0
2006-08-15 01:11:00,0.63005,0.63023,0.63,0.63,93199999.0
2006-08-15 01:12:00,0.63003,0.63026,0.63003,0.6301,114699996.0
2006-08-15 01:13:00,0.63021,0.63022,0.6301,0.63022,115599999.0
2006-08-15 01:14:00,0.63005,0.63005,0.62995,0.62999,60900000.0
2006-08-15 01:15:00,0.63008,0.63015,0.62989,0.63015,105600001.0
2006-08-15 01:16:00,0.63011,0.63013,0.63008,0.63013,46900000.0
2006-08-15 01:17:00,0.63016,0.63019,0.63013,0.63013,52700000.0
2006-08-15 01:18:00,0.63011,0.6302,0.63,0.6302,121699998.0
2006-08-15 01:19:00,0.63015,0.63028,0.63015,0.63018,61299999.0
2006-08-15 01:20:00,0.63011,0.63014,0.63008,0.63014,42400001.0
2006-08-15 01:21:00,0.63011,0.6302,0.63011,0.6302,82699999.0
2006-08-15 01:22:00,0.63008,0.63021,0.63008,0.63021,68000000.0
2006-08-15 01:23:00,0.63024,0.6304,0.63024,0.63033,103200001.0
2006-08-15 01:24:00,0.6303,0.63034,0.63024,0.63032,82800000.0
2006-08-15 01:25:00,0.63025,0.6303,0.63022,0.6303,75399999.0
2006-08-15 01:26:00,0.6303,0.6303,0.63022,0.63023,53000002.0
2006-08-15 01:27:00,0.63018,0.6303,0.63011,0.63025,73000000.0
2006-08-15 01:28:00,0.6302,0.63025,0.6301,0.63015,128800002.0
2006-08-15 01:29:00,0.63015,0.63015,0.63012,0.63012,37500001.0
2006-08-15 01:30:00,0.6302,0.6302,0.6301,0.6301,52700000.0
2006-08-15 01:31:00,0.63015,0.6302,0.6301,0.6302,106899999.0
2006-08-15 01:32:00,0.63015,0.6302,0.63015,0.6302,106600000.0
2006-08-15 01:33:00,0.63017,0.63026,0.6301,0.63015,58999999.0
2006-08-15 01:34:00,0.63012,0.63012,0.62979,0.63005,48800000.0
2006-08-15 01:35:00,0.63013,0.63014,0.63005,0.63006,64500000.0
2006-08-15 01:36:00,0.63008,0.63008,0.62995,0.62998,91300000.0
2006-08-15 01:37:00,0.63005,0.6301,0.63002,0.63005,66700001.0
2006-08-15 01:38:00,0.63009,0.63009,0.62991,0.63005,87300000.0
2006-08-15 01:39:00,0.63,0.6301,0.63,0.63,63800000.0
2006-08-15 01:40:00,0.63019,0.63023,0.63009,0.63009,111200001.0
2006-08-15 01:41:00,0.6302,0.63028,0.63006,0.63021,54100000.0
2006-08-15 01:42:00,0.63025,0.63033,0.63025,0.63027,52100000.0
2006-08-15 01:43:00,0.63021,0.63043,0.63021,0.63035,69600000.0
2006-08-15 01:44:00,0.63039,0.63039,0.63027,0.63038,60400000.0
2006-08-15 01:45:00,0.6304,0.63043,0.63032,0.63041,62600001.0
2006-08-15 01:46:00,0.63031,0.63038,0.63025,0.63026,112899999.0
2006-08-15 01:47:00,0.63028,0.63028,0.63016,0.63018,93200000.0
2006-08-15 01:48:00,0.63025,0.6303,0.6302,0.63025,53100000.0
2006-08-15 01:49:00,0.63028,0.63033,0.63021,0.63025,116900000.0
2006-08-15 01:50:00,0.63021,0.63021,0.62991,0.63002,83600001.0
2006-08-15 01:51:00,0.63012,0.63014,0.63006,0.63007,93700000.0
2006-08-15 01:52:00,0.63005,0.6301,0.63005,0.6301,72100001.0
2006-08-15 01:53:00,0.6301,0.6301,0.62995,0.63005,73299999.0
2006-08-15 01:54:00,0.63003,0.63016,0.62999,0.63016,58000000.0
2006-08-15 01:55:00,0.63018,0.63031,0.63007,0.6302,92500000.0
2006-08-15 01:56:00,0.63029,0.63032,0.63023,0.63027,95399998.0
2006-08-15 01:57:00,0.63021,0.63038,0.63021,0.63027,91300000.0
2006-08-15 01:58:00,0.63019,0.63034,0.63019,0.63034,47100001.0
2006-08-15 01:59:00,0.6303,0.63034,0.63024,0.63031,50600000.0
2006-08-15 02:00:00,0.63036,0.63038,0.6303,0.6303,59100000.0
2006-08-15 02:01:00,0.63032,0.63037,0.63023,0.63037,78900000.0
2006-08-15 02:02:00,0.63034,0.63039,0.63029,0.63031,161699999.0
2006-08-15 02:03:00,0.63024,0.6304,0.63024,0.63027,63999999.0
2006-08-15 02:04:00,0.6303,0.63035,0.6303,0.6303,21400000.0
2006-08-15 02:05:00,0.63034,0.63038,0.63028,0.63035,100999998.0
2006-08-15 02:06:00,0.6303,0.63035,0.6303,0.63035,49200000.0
2006-08-15 02:07:00,0.6303,0.63035,0.6303,0.63035,30600000.0
2006-08-15 02:08:00,0.63024,0.63042,0.63024,0.63042,94800001.0
2006-08-15 02:09:00,0.63035,0.63035,0.6303,0.6303,58299998.0
2006-08-15 02:10:00,0.63035,0.63037,0.63025,0.63037,65100001.0
2006-08-15 02:11:00,0.63037,0.6304,0.63032,0.63036,52700000.0
2006-08-15 02:12:00,0.6303,0.63039,0.63024,0.63039,81200000.0
2006-08-15 02:13:00,0.63032,0.63048,0.63032,0.63039,69700001.0
2006-08-15 02:14:00,0.63047,0.63058,0.63047,0.63052,86900000.0
2006-08-15 02:15:00,0.6305,0.63065,0.6305,0.63053,81299999.0
2006-08-15 02:16:00,0.63048,0.63064,0.63048,0.63057,105599999.0
2006-08-15 02:17:00,0.63055,0.63062,0.63051,0.6306,81100000.0
2006-08-15 02:18:00,0.63045,0.6306,0.63045,0.63055,91600000.0
2006-08-15 02:19:00,0.63053,0.6306,0.6304,0.6304,76099999.0
2006-08-15 02:20:00,0.63047,0.63047,0.63035,0.6304,81700001.0
2006-08-15 02:21:00,0.63042,0.63053,0.63042,0.63053,93499999.0
2006-08-15 02:22:00,0.63055,0.63055,0.63045,0.63053,85900000.0
2006-08-15 02:23:00,0.63045,0.63069,0.63045,0.63051,123000001.0
2006-08-15 02:24:00,0.63062,0.63074,0.63058,0.63068,133099997.0
2006-08-15 02:25:00,0.6308,0.63095,0.63071,0.63085,86800000.0
2006-08-15 02:26:00,0.63087,0.6309,0.63075,0.63075,18400000.0
2006-08-15 02:27:00,0.63082,0.63082,0.63068,0.63068,28600000.0
2006-08-15 02:28:00,0.6308,0.63092,0.63079,0.63092,55400000.0
2006-08-15 02:29:00,0.63098,0.63101,0.63087,0.63091,108400000.0
2006-08-15 02:30:00,0.631,0.631,0.63092,0.631,48400000.0
2006-08-15 02:31:00,0.63095,0.63095,0.63072,0.6309,74099999.0
2006-08-15 02:32:00,0.6308,0.63089,0.6308,0.63088,74200000.0
2006-08-15 02:33:00,0.6309,0.6309,0.63085,0.6309,24700000.0
2006-08-15 02:34:00,0.63081,0.63094,0.63069,0.63082,109900000.0
2006-08-15 02:35:00,0.63074,0.63077,0.63056,0.63056,68500000.0
2006-08-15 02:36:00,0.63057,0.63066,0.63054,0.63055,99600000.0
2006-08-15 02:37:00,0.63067,0.63073,0.63066,0.63069,78200000.0
2006-08-15 02:38:00,0.63075,0.63075,0.6307,0.6307,83999999.0
2006-08-15 02:39:00,0.63067,0.6308,0.63059,0.63072,106599998.0
2006-08-15 02:40:00,0.6307,0.6308,0.63065,0.63075,103400000.0
2006-08-15 02:41:00,0.63075,0.63075,0.63063,0.63063,44299999.0
2006-08-15 02:42:00,0.63075,0.63075,0.6307,0.63073,41599999.0
2006-08-15 02:43:00,0.6307,0.6307,0.63055,0.6306,70400000.0
2006-08-15 02:44:00,0.63058,0.63058,0.63049,0.63053,35500000.0
2006-08-15 02:45:00,0.63058,0.63068,0.63053,0.63062,89799999.0
2006-08-15 02:46:00,0.6305,0.6306,0.6305,0.6305,63899998.0
2006-08-15 02:47:00,0.6305,0.63057,0.6305,0.63056,29600000.0
2006-08-15 02:48:00,0.63055,0.63055,0.6305,0.6305,50400002.0
2006-08-15 02:49:00,0.6305,0.63055,0.63045,0.6305,73400000.0
2006-08-15 02:50:00,0.63054,0.63054,0.63035,0.63037,69599999.0
2006-08-15 02:51:00,0.6304,0.63048,0.63033,0.63035,118699999.0
2006-08-15 02:52:00,0.63035,0.63049,0.63035,0.63038,124900003.0
2006-08-15 02:53:00,0.63042,0.63044,0.63031,0.63031,89600002.0
2006-08-15 02:54:00,0.6304,0.63045,0.6304,0.63045,24900000.0
2006-08-15 02:55:00,0.63043,0.63043,0.63036,0.63038,77000000.0
2006-08-15 02:56:00,0.63045,0.6305,0.63038,0.6304,83300001.0
2006-08-15 02:57:00,0.63035,0.6304,0.63035,0.6304,55000000.0
2006-08-15 02:58:00,0.63034,0.63036,0.63022,0.63027,60300000.0
2006-08-15 02:59:00,0.63036,0.63045,0.63034,0.63035,102100000.0
2006-08-15 03:00:00,0.63035,0.63043,0.63035,0.6304,68400000.0
2006-08-15 03:01:00,0.63039,0.63042,0.63025,0.63038,88900000.0
2006-08-15 03:02:00,0.63025,0.63037,0.63025,0.63035,115900000.0
2006-08-15 03:03:00,0.63037,0.63046,0.63028,0.63028,95600000.0
2006-08-15 03:04:00,0.63036,0.6304,0.63035,0.6304,103200001.0
2006-08-15 03:05:00,0.63035,0.6305,0.63035,0.6305,134800004.0
2006-08-15 03:06:00,0.6304,0.63045,0.6304,0.63045,32600000.0
2006-08-15 03:07:00,0.63045,0.63045,0.63035,0.6304,51700001.0
2006-08-15 03:08:00,0.63039,0.6305,0.63039,0.63043,124200000.0
2006-08-15 03:09:00,0.63046,0.63046,0.63044,0.63044,19900000.0
2006-08-15 03:10:00,0.6304,0.63048,0.6304,0.6304,97000000.0
2006-08-15 03:11:00,0.6304,0.63045,0.63037,0.6304,79700000.0
2006-08-15 03:12:00,0.63045,0.6305,0.6303,0.63043,124500001.0
2006-08-15 03:13:00,0.63039,0.63039,0.63034,0.63034,13100000.0
2006-08-15 03:14:00,0.6303,0.63038,0.6303,0.63038,50300000.0
2006-08-15 03:15:00,0.63042,0.63045,0.6304,0.6304,129199998.0
2006-08-15 03:16:00,0.63043,0.63043,0.63033,0.63035,54800000.0
2006-08-15 03:17:00,0.63026,0.63026,0.63014,0.63014,76099998.0
2006-08-15 03:18:00,0.63014,0.6302,0.63009,0.63012,68600000.0
2006-08-15 03:19:00,0.62995,0.63018,0.62995,0.63005,52700000.0
2006-08-15 03:20:00,0.6301,0.63015,0.63003,0.6301,132999999.0
2006-08-15 03:21:00,0.6301,0.63015,0.6301,0.63015,16700000.0
2006-08-15 03:22:00,0.63012,0.63029,0.6301,0.63013,129199999.0
2006-08-15 03:23:00,0.63007,0.63011,0.63003,0.63003,79500000.0
2006-08-15 03:24:00,0.63005,0.63005,0.63,0.63005,31099999.0
2006-08-15 03:25:00,0.63005,0.63005,0.62995,0.63005,62099999.0
2006-08-15 03:26:00,0.63007,0.6301,0.62975,0.62975,88299999.0
2006-08-15 03:27:00,0.62988,0.63002,0.62983,0.6299,73200000.0
2006-08-15 03:28:00,0.6298,0.62985,0.62975,0.62975,86300000.0
2006-08-15 03:29:00,0.6298,0.62987,0.6298,0.62987,47800001.0
2006-08-15 03:30:00,0.62978,0.62978,0.62959,0.6297,64400001.0
2006-08-15 03:31:00,0.62981,0.62987,0.62972,0.62986,97199999.0
2006-08-15 03:32:00,0.62977,0.62977,0.62962,0.62974,89299999.0
2006-08-15 03:33:00,0.62964,0.62964,0.62925,0.62925,96000000.0
2006-08-15 03:34:00,0.62933,0.62954,0.62933,0.6295,54100000.0
2006-08-15 03:35:00,0.62933,0.62944,0.62914,0.6292,85400000.0
2006-08-15 03:36:00,0.62897,0.62897,0.62853,0.62853,95800002.0
2006-08-15 03:37:00,0.62849,0.62861,0.62848,0.62848,113699999.0
2006-08-15 03:38:00,0.62846,0.62846,0.62837,0.62842,46200000.0
2006-08-15 03:39:00,0.62845,0.62862,0.62845,0.62862,147200000.0
2006-08-15 03:40:00,0.62865,0.62902,0.62865,0.62902,72900000.0
2006-08-15 03:41:00,0.62914,0.62929,0.62902,0.62926,100800000.0
2006-08-15 03:42:00,0.62915,0.62918,0.62897,0.62917,86600001.0
2006-08-15 03:43:00,0.62898,0.62898,0.62888,0.62888,59100000.0
2006-08-15 03:44:00,0.62895,0.62902,0.62892,0.62892,107699998.0
2006-08-15 03:45:00,0.62893,0.62906,0.62883,0.62883,54100001.0
2006-08-15 03:46:00,0.6288,0.6288,0.62851,0.62866,71599999.0
2006-08-15 03:47:00,0.62862,0.62873,0.62862,0.62873,19000000.0
2006-08-15 03:48:00,0.62875,0.62885,0.6287,0.62885,111500000.0
2006-08-15 03:49:00,0.62877,0.6289,0.62875,0.6289,87099999.0
2006-08-15 03:50:00,0.62888,0.62891,0.62872,0.62872,73900000.0
2006-08-15 03:51:00,0.6288,0.62893,0.6288,0.62887,77300000.0
2006-08-15 03:52:00,0.62893,0.62893,0.62883,0.62889,74999998.0
2006-08-15 03:53:00,0.62888,0.62905,0.62888,0.62905,53200000.0
2006-08-15 03:54:00,0.62899,0.62935,0.62891,0.62935,72500000.0
2006-08-15 03:55:00,0.62927,0.62929,0.62913,0.62929,114400003.0
2006-08-15 03:56:00,0.62922,0.62926,0.62913,0.62913,80000000.0
2006-08-15 03:57:00,0.62905,0.62929,0.62904,0.62918,152200001.0
2006-08-15 03:58:00,0.62915,0.62917,0.62887,0.62889,114100002.0
2006-08-15 03:59:00,0.62886,0.62901,0.62886,0.62901,70600000.0
2006-08-15 04:00:00,0.629,0.62904,0.62898,0.62898,27800000.0
2006-08-15 04:01:00,0.6289,0.62895,0.62885,0.62895,60599998.0
2006-08-15 04:02:00,0.62885,0.62887,0.62885,0.62887,12700000.0
2006-08-15 04:03:00,0.62886,0.62886,0.6287,0.62874,112700000.0
2006-08-15 04:04:00,0.62885,0.6289,0.62884,0.62888,85900000.0
2006-08-15 04:05:00,0.62885,0.62895,0.62885,0.62892,77699999.0
2006-08-15 04:06:00,0.62892,0.62892,0.62881,0.62881,181200002.0
2006-08-15 04:07:00,0.62886,0.62897,0.62886,0.62896,117299999.0
2006-08-15 04:08:00,0.62911,0.62911,0.62885,0.62885,83699999.0
2006-08-15 04:09:00,0.6288,0.62902,0.62871,0.62902,70900000.0
2006-08-15 04:10:00,0.62899,0.62901,0.62893,0.62896,72000000.0
2006-08-15 04:11:00,0.629,0.629,0.62886,0.62894,35900000.0
2006-08-15 04:12:00,0.62895,0.62895,0.62885,0.62893,119399999.0
2006-08-15 04:13:00,0.62892,0.62892,0.62878,0.62878,59700000.0
2006-08-15 04:14:00,0.62883,0.62885,0.6287,0.6287,50100000.0
2006-08-15 04:15:00,0.62876,0.62876,0.62854,0.62854,94799999.0
2006-08-15 04:16:00,0.62848,0.6287,0.62848,0.62852,105699999.0
2006-08-15 04:17:00,0.62853,0.62853,0.62836,0.6284,70400000.0
2006-08-15 04:18:00,0.62846,0.62846,0.62827,0.62833,178500002.0
2006-08-15 04:19:00,0.62819,0.62819,0.62794,0.62801,36700000.0
2006-08-15 04:20:00,0.62788,0.62818,0.62788,0.62812,112000001.0
2006-08-15 04:21:00,0.6282,0.62828,0.62816,0.62816,168600000.0
2006-08-15 04:22:00,0.62815,0.6283,0.62815,0.62815,96199999.0
2006-08-15 04:23:00,0.6282,0.6282,0.62815,0.6282,98499999.0
2006-08-15 04:24:00,0.6282,0.62825,0.62815,0.62815,92499999.0
2006-08-15 04:25:00,0.62826,0.62826,0.62819,0.62819,39900000.0
2006-08-15 04:26:00,0.6281,0.62815,0.62805,0.62805,92100001.0
2006-08-15 04:27:00,0.62818,0.62818,0.62809,0.62813,77699999.0
2006-08-15 04:28:00,0.62825,0.6283,0.62815,0.62827,90500000.0
2006-08-15 04:29:00,0.62817,0.62828,0.62795,0.62828,116200000.0
2006-08-15 04:30:00,0.62829,0.62837,0.62827,0.62831,75800000.0
2006-08-15 04:31:00,0.62844,0.62871,0.62844,0.62865,95599999.0
2006-08-15 04:32:00,0.62858,0.62862,0.62849,0.62861,95900000.0
2006-08-15 04:33:00,0.62857,0.62862,0.62852,0.62852,90700001.0
2006-08-15 04:34:00,0.62842,0.62879,0.62842,0.62879,92100000.0
2006-08-15 04:35:00,0.62867,0.62872,0.62855,0.62872,82999999.0
2006-08-15 04:36:00,0.62865,0.62865,0.6285,0.62859,60600000.0
2006-08-15 04:37:00,0.6286,0.62866,0.62857,0.62865,135100002.0
2006-08-15 04:38:00,0.62867,0.62867,0.62846,0.62858,94900000.0
2006-08-15 04:39:00,0.62857,0.62864,0.62856,0.62863,33100000.0
2006-08-15 04:40:00,0.62867,0.62872,0.62862,0.62862,79199999.0
2006-08-15 04:41:00,0.62868,0.62869,0.62863,0.62869,64400001.0
2006-08-15 04:42:00,0.62875,0.62875,0.62865,0.62873,93000001.0
2006-08-15 04:43:00,0.6287,0.62885,0.62869,0.62882,69399999.0
2006-08-15 04:44:00,0.6289,0.62899,0.62884,0.62885,43500000.0
2006-08-15 04:45:00,0.62884,0.62889,0.6288,0.62886,59100001.0
2006-08-15 04:46:00,0.62887,0.62892,0.62878,0.62878,128399999.0
2006-08-15 04:47:00,0.62883,0.629,0.62883,0.62895,134300000.0
2006-08-15 04:48:00,0.629,0.62912,0.62896,0.62912,126700000.0
2006-08-15 04:49:00,0.62915,0.62928,0.6291,0.6292,82500000.0
2006-08-15 04:50:00,0.62925,0.62925,0.62913,0.62916,51200000.0
2006-08-15 04:51:00,0.62922,0.62933,0.62922,0.62924,30900000.0
2006-08-15 04:52:00,0.62922,0.6293,0.62922,0.62926,33100000.0
2006-08-15 04:53:00,0.62915,0.62925,0.62915,0.62925,24700000.0
2006-08-15 04:54:00,0.6292,0.62925,0.62915,0.62925,59600000.0
2006-08-15 04:55:00,0.62925,0.62925,0.62915,0.6292,81699999.0
2006-08-15 04:56:00,0.62915,0.62927,0.62914,0.62927,101900000.0
2006-08-15 04:57:00,0.62928,0.62928,0.629,0.6292,87699998.0
2006-08-15 04:58:00,0.62915,0.62925,0.62915,0.62915,89200000.0
2006-08-15 04:59:00,0.62924,0.62936,0.62914,0.62925,116700000.0
2006-08-15 05:00:00,0.62925,0.62925,0.62915,0.6292,50900000.0
2006-08-15 05:01:00,0.62915,0.62931,0.62912,0.62931,69000000.0
2006-08-15 05:02:00,0.62937,0.62937,0.6293,0.6293,14400000.0
2006-08-15 05:03:00,0.62933,0.62933,0.62916,0.62918,114000002.0
2006-08-15 05:04:00,0.62927,0.62938,0.62915,0.62922,128800000.0
2006-08-15 05:05:00,0.6292,0.62925,0.62915,0.62915,80100001.0
2006-08-15 05:06:00,0.62925,0.62925,0.62915,0.6292,53600000.0
2006-08-15 05:07:00,0.62923,0.62931,0.62916,0.62921,64500000.0
2006-08-15 05:08:00,0.62915,0.6293,0.62915,0.6292,107099999.0
2006-08-15 05:09:00,0.62928,0.62937,0.62924,0.62937,86400001.0
2006-08-15 05:10:00,0.62933,0.62936,0.62929,0.62933,41400000.0
2006-08-15 05:11:00,0.62934,0.62939,0.62924,0.62935,99000001.0
2006-08-15 05:12:00,0.62933,0.62946,0.62933,0.62935,33400000.0
2006-08-15 05:13:00,0.62935,0.6294,0.62923,0.62935,78799999.0
2006-08-15 05:14:00,0.62935,0.6294,0.6293,0.6294,48700000.0
2006-08-15 05:15:00,0.62937,0.62937,0.62934,0.62934,15000000.0
2006-08-15 05:16:00,0.62935,0.62945,0.62935,0.6294,88600000.0
2006-08-15 05:17:00,0.62947,0.62951,0.62939,0.62948,68600000.0
2006-08-15 05:18:00,0.62952,0.6296,0.62938,0.62947,93200000.0
2006-08-15 05:19:00,0.62946,0.62952,0.62937,0.62952,63000000.0
2006-08-15 05:20:00,0.62945,0.6295,0.6294,0.6294,49000000.0
2006-08-15 05:21:00,0.6295,0.6295,0.62933,0.6295,34300001.0
2006-08-15 05:22:00,0.62948,0.62959,0.62947,0.62959,26100000.0
2006-08-15 05:23:00,0.6295,0.6295,0.62943,0.62943,30800000.0
2006-08-15 05:24:00,0.62958,0.62962,0.62951,0.6296,126199999.0
2006-08-15 05:25:00,0.62948,0.6297,0.62948,0.6297,216299999.0
2006-08-15 05:26:00,0.62973,0.62977,0.6297,0.62975,82600000.0
2006-08-15 05:27:00,0.62976,0.62976,0.62961,0.62973,48100000.0
2006-08-15 05:28:00,0.62977,0.62983,0.62969,0.62983,55700000.0
2006-08-15 05:29:00,0.62981,0.6299,0.62976,0.6299,49600000.0
2006-08-15 05:30:00,0.62975,0.62975,0.6297,0.6297,66499999.0
2006-08-15 05:31:00,0.62973,0.62977,0.62968,0.62977,48400000.0
2006-08-15 05:32:00,0.62966,0.62966,0.62948,0.62956,51100000.0
2006-08-15 05:33:00,0.62963,0.62963,0.62952,0.62953,33100000.0
2006-08-15 05:34:00,0.6296,0.62963,0.62955,0.62963,86900001.0
2006-08-15 05:35:00,0.62965,0.62965,0.62957,0.62957,97100001.0
2006-08-15 05:36:00,0.62967,0.62967,0.62935,0.6296,75400000.0
2006-08-15 05:37:00,0.62965,0.62965,0.6296,0.6296,64600000.0
2006-08-15 05:38:00,0.62959,0.6296,0.62953,0.62958,107700001.0
2006-08-15 05:39:00,0.62947,0.6295,0.62947,0.6295,32699999.0
2006-08-15 05:40:00,0.62955,0.6296,0.62945,0.6295,116999998.0
2006-08-15 05:41:00,0.62959,0.62976,0.62959,0.62976,57200000.0
2006-08-15 05:42:00,0.62982,0.62987,0.62973,0.62985,67700000.0
2006-08-15 05:43:00,0.62974,0.62979,0.62974,0.62974,71999999.0
2006-08-15 05:44:00,0.62978,0.62983,0.62976,0.6298,111000000.0
2006-08-15 05:45:00,0.62981,0.62996,0.62979,0.62996,87000000.0
2006-08-15 05:46:00,0.63002,0.63004,0.62998,0.62998,101700001.0
2006-08-15 05:47:00,0.63004,0.63006,0.62987,0.62987,141800000.0
2006-08-15 05:48:00,0.63,0.63,0.62984,0.62992,89499999.0
2006-08-15 05:49:00,0.62995,0.62997,0.62984,0.62992,58900000.0
2006-08-15 05:50:00,0.62985,0.62995,0.62978,0.62978,75100000.0
2006-08-15 05:51:00,0.6299,0.6299,0.6298,0.6298,54299999.0
2006-08-15 05:52:00,0.6299,0.6299,0.6298,0.62985,48500000.0
2006-08-15 05:53:00,0.62986,0.62994,0.62983,0.62983,19100000.0
2006-08-15 05:54:00,0.62978,0.62987,0.62967,0.62967,26400000.0
2006-08-15 05:55:00,0.6296,0.62965,0.6295,0.6296,77199999.0
2006-08-15 05:56:00,0.62951,0.62951,0.6293,0.62941,44399999.0
2006-08-15 05:57:00,0.62935,0.62948,0.62935,0.62938,94100000.0
2006-08-15 05:58:00,0.62946,0.62952,0.62946,0.62951,43700000.0
2006-08-15 05:59:00,0.62938,0.6296,0.62938,0.62947,81300000.0
2006-08-15 06:00:00,0.62941,0.62952,0.62941,0.62952,66400002.0
2006-08-15 06:01:00,0.62964,0.62968,0.62953,0.62968,103399998.0
2006-08-15 06:02:00,0.6297,0.62975,0.6296,0.6297,74900000.0
2006-08-15 06:03:00,0.62968,0.62968,0.62962,0.62962,65599998.0
2006-08-15 06:04:00,0.62967,0.62968,0.62958,0.62958,68700000.0
2006-08-15 06:05:00,0.62965,0.62965,0.6296,0.6296,146399998.0
2006-08-15 06:06:00,0.62962,0.62967,0.62958,0.62967,71600000.0
2006-08-15 06:07:00,0.62976,0.62994,0.62976,0.62994,119799999.0
2006-08-15 06:08:00,0.62993,0.62995,0.62978,0.62988,93699999.0
2006-08-15 06:09:00,0.62989,0.63003,0.62983,0.63003,87800000.0
2006-08-15 06:10:00,0.63,0.63007,0.62989,0.62995,53199999.0
2006-08-15 06:11:00,0.62986,0.62995,0.6298,0.62982,63100001.0
2006-08-15 06:12:00,0.62975,0.62975,0.62965,0.62965,15900000.0
2006-08-15 06:13:00,0.62974,0.62995,0.62974,0.62995,48900000.0
2006-08-15 06:14:00,0.63,0.63005,0.63,0.63,46200000.0
2006-08-15 06:15:00,0.63,0.63005,0.62995,0.63002,41300000.0
2006-08-15 06:16:00,0.63001,0.63021,0.62999,0.63021,60500000.0
2006-08-15 06:17:00,0.63028,0.63028,0.63006,0.63011,76399999.0
2006-08-15 06:18:00,0.63,0.63035,0.63,0.63032,169399998.0
2006-08-15 06:19:00,0.63036,0.63041,0.63036,0.63041,15900000.0
2006-08-15 06:20:00,0.6303,0.63035,0.6303,0.63035,62199999.0
2006-08-15 06:21:00,0.63032,0.63032,0.63006,0.63024,42200000.0
2006-08-15 06:22:00,0.63035,0.63035,0.63033,0.63033,33400000.0
2006-08-15 06:23:00,0.63035,0.63035,0.6301,0.6303,63300000.0
2006-08-15 06:24:00,0.63031,0.63031,0.63018,0.6302,71500000.0
2006-08-15 06:25:00,0.63012,0.63012,0.62988,0.62988,105500001.0
2006-08-15 06:26:00,0.62982,0.63,0.62982,0.62999,95000001.0
2006-08-15 06:27:00,0.63009,0.63015,0.63001,0.63015,136499999.0
2006-08-15 06:28:00,0.6302,0.63025,0.63015,0.63023,91600000.0
2006-08-15 06:29:00,0.63018,0.63018,0.63009,0.63009,106600000.0
2006-08-15 06:30:00,0.63,0.63007,0.62995,0.62995,47900000.0
2006-08-15 06:31:00,0.63,0.63005,0.62995,0.63,122200002.0
2006-08-15 06:32:00,0.63007,0.63011,0.63002,0.63011,158600000.0
2006-08-15 06:33:00,0.62995,0.6302,0.62995,0.6302,81200000.0
2006-08-15 06:34:00,0.6301,0.63015,0.63007,0.63007,39700000.0
2006-08-15 06:35:00,0.63007,0.63015,0.63005,0.63015,84500000.0
2006-08-15 06:36:00,0.63,0.63015,0.63,0.63015,96699999.0
2006-08-15 06:37:00,0.6301,0.63012,0.63007,0.63012,64000000.0
2006-08-15 06:38:00,0.63005,0.6301,0.63,0.63005,70899999.0
2006-08-15 06:39:00,0.63019,0.63022,0.63017,0.63022,47000000.0
2006-08-15 06:40:00,0.63015,0.63021,0.63012,0.63012,43100000.0
2006-08-15 06:41:00,0.6301,0.63015,0.63005,0.6301,70800001.0
2006-08-15 06:42:00,0.62995,0.63015,0.62995,0.63015,51500000.0
2006-08-15 06:43:00,0.6301,0.63015,0.63007,0.63015,98700000.0
2006-08-15 06:44:00,0.6301,0.63018,0.63005,0.63018,162399997.0
2006-08-15 06:45:00,0.63015,0.6302,0.63015,0.6302,30699999.0
2006-08-15 06:46:00,0.6302,0.6302,0.6301,0.6302,95299999.0
2006-08-15 06:47:00,0.63015,0.63025,0.63012,0.63015,111500001.0
2006-08-15 06:48:00,0.63015,0.63022,0.6301,0.63022,77400000.0
2006-08-15 06:49:00,0.63019,0.63022,0.63019,0.63022,15400000.0
2006-08-15 06:50:00,0.63033,0.6304,0.63031,0.6304,74800000.0
2006-08-15 06:51:00,0.63052,0.63052,0.63043,0.63043,74100000.0
2006-08-15 06:52:00,0.63043,0.63062,0.63043,0.63049,112600001.0
2006-08-15 06:53:00,0.63044,0.63058,0.63034,0.63049,32300000.0
2006-08-15 06:54:00,0.6305,0.63053,0.6305,0.6305,28100000.0
2006-08-15 06:55:00,0.63042,0.63047,0.63021,0.63042,127499999.0
2006-08-15 06:56:00,0.6305,0.6305,0.63026,0.63028,70399999.0
2006-08-15 06:57:00,0.63026,0.63032,0.63009,0.63032,104100000.0
2006-08-15 06:58:00,0.63016,0.63032,0.63016,0.63032,86099999.0
2006-08-15 06:59:00,0.6302,0.63035,0.6302,0.63035,80700002.0
2006-08-15 07:00:00,0.63025,0.63032,0.63025,0.63032,31899999.0
2006-08-15 07:01:00,0.63032,0.63032,0.63028,0.63028,40900000.0
2006-08-15 07:02:00,0.63026,0.63029,0.6302,0.63021,129500000.0
2006-08-15 07:03:00,0.63025,0.63025,0.6302,0.6302,63299999.0
2006-08-15 07:04:00,0.63015,0.63025,0.63015,0.63025,43699999.0
2006-08-15 07:05:00,0.6302,0.63025,0.63013,0.63025,62700000.0
2006-08-15 07:06:00,0.63023,0.63023,0.63007,0.63011,73299998.0
2006-08-15 07:07:00,0.63018,0.63025,0.6301,0.6302,78200000.0
2006-08-15 07:08:00,0.63022,0.63022,0.62995,0.6301,48800000.0
2006-08-15 07:09:00,0.63005,0.6302,0.63005,0.63015,119999999.0
2006-08-15 07:10:00,0.63015,0.63015,0.6301,0.6301,99200001.0
2006-08-15 07:11:00,0.62976,0.63002,0.62976,0.63001,103500000.0
2006-08-15 07:12:00,0.62993,0.62993,0.6297,0.6297,44500000.0
2006-08-15 07:13:00,0.62966,0.62966,0.6295,0.6295,42600000.0
2006-08-15 07:14:00,0.62947,0.62965,0.62938,0.62965,66800001.0
2006-08-15 07:15:00,0.62964,0.62966,0.62947,0.62956,56800000.0
2006-08-15 07:16:00,0.62968,0.62977,0.62964,0.62964,59700001.0
2006-08-15 07:17:00,0.62962,0.62963,0.62962,0.62963,15200000.0
2006-08-15 07:18:00,0.62965,0.62977,0.62963,0.62977,142000003.0
2006-08-15 07:19:00,0.62987,0.62994,0.62981,0.62981,59800001.0
2006-08-15 07:20:00,0.62989,0.63005,0.62989,0.62998,75100000.0
2006-08-15 07:21:00,0.62987,0.62987,0.62979,0.62982,55800000.0
2006-08-15 07:22:00,0.62987,0.62993,0.62987,0.62993,30200000.0
2006-08-15 07:23:00,0.6299,0.62998,0.62978,0.62998,166900002.0
2006-08-15 07:24:00,0.62997,0.62997,0.6298,0.6298,29300000.0
2006-08-15 07:25:00,0.62997,0.63024,0.62997,0.63024,109000000.0
2006-08-15 07:26:00,0.63025,0.63028,0.63022,0.63022,53300000.0
2006-08-15 07:27:00,0.63025,0.63025,0.6302,0.63025,114099998.0
2006-08-15 07:28:00,0.63026,0.63034,0.63026,0.63034,21500000.0
2006-08-15 07:29:00,0.63045,0.63056,0.63036,0.63045,131900000.0
2006-08-15 07:30:00,0.63046,0.63051,0.63042,0.63051,64600000.0
2006-08-15 07:31:00,0.63046,0.6305,0.63041,0.6305,62000000.0
2006-08-15 07:32:00,0.63053,0.63057,0.63041,0.63041,87700000.0
2006-08-15 07:33:00,0.63042,0.63065,0.6304,0.63065,78899999.0
2006-08-15 07:34:00,0.63033,0.63074,0.63033,0.63074,78499998.0
2006-08-15 07:35:00,0.63062,0.6308,0.63062,0.6307,88599999.0
2006-08-15 07:36:00,0.63075,0.63079,0.63073,0.63073,87499998.0
2006-08-15 07:37:00,0.63068,0.63068,0.63057,0.6306,106900000.0
2006-08-15 07:38:00,0.63067,0.63082,0.63064,0.63082,110399999.0
2006-08-15 07:39:00,0.63079,0.63082,0.63074,0.63074,68099999.0
2006-08-15 07:40:00,0.6307,0.63078,0.63063,0.63071,106499999.0
2006-08-15 07:41:00,0.63063,0.63063,0.6305,0.63055,20700000.0
2006-08-15 07:42:00,0.63042,0.63042,0.63025,0.63025,40900001.0
2006-08-15 07:43:00,0.63033,0.63057,0.63033,0.6304,128300000.0
2006-08-15 07:44:00,0.63043,0.63043,0.63018,0.63027,76899998.0
2006-08-15 07:45:00,0.63031,0.63037,0.63021,0.63029,120700002.0
2006-08-15 07:46:00,0.63035,0.6304,0.63035,0.63035,50700000.0
2006-08-15 07:47:00,0.6304,0.6304,0.6303,0.63038,49500000.0
2006-08-15 07:48:00,0.6304,0.63044,0.63023,0.63044,53400000.0
2006-08-15 07:49:00,0.6304,0.63045,0.63038,0.63045,119500001.0
2006-08-15 07:50:00,0.6304,0.63045,0.63025,0.63033,72200000.0
2006-08-15 07:51:00,0.63032,0.63045,0.63025,0.63032,129300001.0
2006-08-15 07:52:00,0.63035,0.63035,0.63022,0.63022,41400001.0
2006-08-15 07:53:00,0.63027,0.63038,0.63027,0.6303,45499999.0
2006-08-15 07:54:00,0.63033,0.6304,0.63025,0.63033,126300000.0
2006-08-15 07:55:00,0.63033,0.63041,0.63025,0.63041,88799998.0
2006-08-15 07:56:00,0.63036,0.63041,0.63033,0.63033,39700000.0
2006-08-15 07:57:00,0.63032,0.63032,0.63023,0.63025,83600000.0
2006-08-15 07:58:00,0.6302,0.63032,0.63018,0.63018,61400000.0
2006-08-15 07:59:00,0.63027,0.63027,0.63012,0.63022,69400000.0
2006-08-15 08:00:00,0.6301,0.63035,0.6301,0.63022,75900000.0
2006-08-15 08:01:00,0.63032,0.63057,0.63031,0.63051,105999998.0
2006-08-15 08:02:00,0.63055,0.63068,0.6305,0.63055,51800000.0
2006-08-15 08:03:00,0.63058,0.63068,0.63056,0.63068,78600000.0
2006-08-15 08:04:00,0.63067,0.63067,0.63048,0.63048,48900000.0
2006-08-15 08:05:00,0.63051,0.63059,0.63043,0.63043,66800000.0
2006-08-15 08:06:00,0.63055,0.63074,0.63052,0.6307,143200000.0
2006-08-15 08:07:00,0.63062,0.63081,0.6306,0.63068,111999997.0
2006-08-15 08:08:00,0.63062,0.63062,0.63048,0.63056,100200000.0
2006-08-15 08:09:00,0.63048,0.63048,0.63023,0.63023,29400000.0
2006-08-15 08:10:00,0.63027,0.63039,0.63022,0.63022,90400000.0
2006-08-15 08:11:00,0.63018,0.63018,0.62998,0.63003,61800001.0
2006-08-15 08:12:00,0.62988,0.62997,0.62988,0.6299,79299998.0
2006-08-15 08:13:00,0.62983,0.62992,0.62983,0.62992,52400000.0
2006-08-15 08:14:00,0.62983,0.62997,0.62972,0.62972,141300002.0
2006-08-15 08:15:00,0.62962,0.62973,0.62952,0.62973,99800002.0
2006-08-15 08:16:00,0.62978,0.62982,0.6297,0.62974,41600000.0
2006-08-15 08:17:00,0.62965,0.62972,0.62956,0.62972,101999999.0
2006-08-15 08:18:00,0.62958,0.62958,0.62952,0.62952,59700002.0
2006-08-15 08:19:00,0.62948,0.62958,0.62947,0.62948,56900000.0
2006-08-15 08:20:00,0.62954,0.62961,0.62942,0.62942,131700001.0
2006-08-15 08:21:00,0.62929,0.62948,0.62929,0.62945,129099998.0
2006-08-15 08:22:00,0.62954,0.62976,0.62947,0.62947,96300001.0
2006-08-15 08:23:00,0.62952,0.62959,0.62946,0.62949,43500000.0
2006-08-15 08:24:00,0.62947,0.62947,0.6294,0.62945,62299998.0
2006-08-15 08:25:00,0.6293,0.6293,0.629,0.629,46900000.0
2006-08-15 08:26:00,0.62907,0.62907,0.62877,0.62877,85999999.0
2006-08-15 08:27:00,0.62877,0.62877,0.62874,0.62875,72100001.0
2006-08-15 08:28:00,0.62883,0.62896,0.62883,0.62896,50900000.0
2006-08-15 08:29:00,0.62904,0.62919,0.62904,0.6291,79800000.0
2006-08-15 08:30:00,0.62915,0.62915,0.62905,0.62905,119200001.0
2006-08-15 08:31:00,0.62912,0.62919,0.62908,0.62918,51700000.0
2006-08-15 08:32:00,0.62925,0.62951,0.62925,0.6294,76299999.0
2006-08-15 08:33:00,0.62935,0.62955,0.62935,0.62954,97400000.0
2006-08-15 08:34:00,0.62965,0.62973,0.62957,0.62964,78699999.0
2006-08-15 08:35:00,0.62952,0.62952,0.62947,0.62947,23800000.0
2006-08-15 08:36:00,0.62939,0.62961,0.62936,0.62936,98000001.0
2006-08-15 08:37:00,0.62949,0.62949,0.62946,0.62946,10000000.0
2006-08-15 08:38:00,0.62942,0.62946,0.62942,0.62942,41500000.0
2006-08-15 08:39:00,0.62945,0.62951,0.62937,0.62941,44000000.0
2006-08-15 08:40:00,0.62942,0.62942,0.62938,0.62938,78800000.0
2006-08-15 08:41:00,0.62942,0.6295,0.62933,0.62946,111400001.0
2006-08-15 08:42:00,0.62948,0.62948,0.62946,0.62947,89000000.0
2006-08-15 08:43:00,0.62935,0.62955,0.62935,0.62955,74600000.0
2006-08-15 08:44:00,0.62945,0.62945,0.62935,0.62935,108400001.0
2006-08-15 08:45:00,0.62939,0.62942,0.62926,0.62937,96300001.0
2006-08-15 08:46:00,0.62955,0.62964,0.62947,0.62959,105400000.0
2006-08-15 08:47:00,0.62959,0.6296,0.62957,0.6296,38999999.0
2006-08-15 08:48:00,0.62947,0.62955,0.62947,0.62948,104299999.0
2006-08-15 08:49:00,0.62946,0.62946,0.62942,0.62942,25600000.0
2006-08-15 08:50:00,0.6295,0.62957,0.62949,0.62957,101499999.0
2006-08-15 08:51:00,0.62959,0.62969,0.62954,0.6296,66599999.0
2006-08-15 08:52:00,0.62968,0.62982,0.62963,0.62982,53899999.0
2006-08-15 08:53:00,0.62981,0.62981,0.62964,0.62971,82600001.0
2006-08-15 08:54:00,0.62979,0.62982,0.62973,0.62973,127399996.0
2006-08-15 08:55:00,0.62973,0.62979,0.62967,0.62979,82100000.0
2006-08-15 08:56:00,0.62985,0.63005,0.62976,0.6298,67000000.0
2006-08-15 08:57:00,0.63,0.63001,0.62994,0.63,92299999.0
2006-08-15 08:58:00,0.63003,0.63003,0.62996,0.63003,106100000.0
2006-08-15 08:59:00,0.63005,0.63005,0.62995,0.63005,54200000.0
2006-08-15 09:00:00,0.62997,0.62997,0.62965,0.6298,69200000.0
2006-08-15 09:01:00,0.6296,0.62964,0.62959,0.62964,53600000.0
2006-08-15 09:02:00,0.62968,0.62977,0.62963,0.62969,184599997.0
2006-08-15 09:03:00,0.62959,0.62994,0.62959,0.62994,77399998.0
2006-08-15 09:04:00,0.63009,0.63009,0.62998,0.63009,95100000.0
2006-08-15 09:05:00,0.63003,0.6301,0.62978,0.62978,107500000.0
2006-08-15 09:06:00,0.62968,0.63009,0.62968,0.62995,76800000.0
2006-08-15 09:07:00,0.6299,0.62999,0.62987,0.62987,66299999.0
2006-08-15 09:08:00,0.62993,0.62993,0.62982,0.62987,106900003.0
2006-08-15 09:09:00,0.6299,0.63007,0.6299,0.63002,147199998.0
2006-08-15 09:10:00,0.63005,0.63009,0.6299,0.62995,123699999.0
2006-08-15 09:11:00,0.63003,0.63009,0.62997,0.63009,82900000.0
2006-08-15 09:12:00,0.6301,0.63013,0.6301,0.63013,28299999.0
2006-08-15 09:13:00,0.63015,0.63015,0.6301,0.6301,97900001.0
2006-08-15 09:14:00,0.63003,0.6302,0.6299,0.62997,120900001.0
2006-08-15 09:15:00,0.62998,0.63015,0.62998,0.63014,89099999.0
2006-08-15 09:16:00,0.63027,0.63033,0.63025,0.63033,60099999.0
2006-08-15 09:17:00,0.6303,0.63036,0.6302,0.6302,143900002.0
2006-08-15 09:18:00,0.6303,0.63035,0.63025,0.6303,118699999.0
2006-08-15 09:19:00,0.63026,0.63026,0.6302,0.6302,23100000.0
2006-08-15 09:20:00,0.62999,0.63002,0.62989,0.62999,96699999.0
2006-08-15 09:21:00,0.62988,0.62998,0.62987,0.62998,54900000.0
2006-08-15 09:22:00,0.63022,0.63045,0.63022,0.63032,30300000.0
2006-08-15 09:23:00,0.63025,0.63035,0.6302,0.6303,101800001.0
2006-08-15 09:24:00,0.63023,0.63023,0.63019,0.63019,31600000.0
2006-08-15 09:25:00,0.63025,0.63025,0.6301,0.6302,85699999.0
2006-08-15 09:26:00,0.63025,0.63039,0.63024,0.63039,76300000.0
2006-08-15 09:27:00,0.63047,0.63054,0.63042,0.63044,75599999.0
2006-08-15 09:28:00,0.63048,0.6305,0.63042,0.63043,47300000.0
2006-08-15 09:29:00,0.63048,0.63048,0.63035,0.63045,74900001.0
2006-08-15 09:30:00,0.63045,0.63051,0.6304,0.6304,42500000.0
2006-08-15 09:31:00,0.6304,0.63051,0.6304,0.63051,42200000.0
2006-08-15 09:32:00,0.63047,0.63047,0.6304,0.6304,101600000.0
2006-08-15 09:33:00,0.63045,0.63053,0.63034,0.63043,78100000.0
2006-08-15 09:34:00,0.63035,0.6305,0.63026,0.6305,77299999.0
2006-08-15 09:35:00,0.63049,0.63056,0.63037,0.63053,85100000.0
2006-08-15 09:36:00,0.63055,0.63101,0.63055,0.63084,155300001.0
2006-08-15 09:37:00,0.63101,0.63107,0.63093,0.63093,83400001.0
2006-08-15 09:38:00,0.63097,0.63097,0.63078,0.63088,106899998.0
2006-08-15 09:39:00,0.63104,0.63112,0.631,0.63108,101299997.0
2006-08-15 09:40:00,0.63108,0.63111,0.63102,0.63102,46500000.0
2006-08-15 09:41:00,0.63095,0.63104,0.63087,0.63095,77400000.0
2006-08-15 09:42:00,0.63088,0.63103,0.63084,0.63084,76499998.0
2006-08-15 09:43:00,0.63086,0.63096,0.63084,0.6309,81900001.0
2006-08-15 09:44:00,0.63085,0.63086,0.63078,0.63081,144799996.0
2006-08-15 09:45:00,0.63071,0.63091,0.63071,0.63091,43000000.0
2006-08-15 09:46:00,0.63082,0.63094,0.63078,0.63089,77099999.0
2006-08-15 09:47:00,0.63082,0.63086,0.63072,0.63085,58099999.0
2006-08-15 09:48:00,0.6307,0.63076,0.63067,0.6307,60600000.0
2006-08-15 09:49:00,0.63073,0.63084,0.63073,0.63076,88300001.0
2006-08-15 09:50:00,0.63076,0.63079,0.63069,0.63072,62300000.0
2006-08-15 09:51:00,0.6307,0.63074,0.63068,0.63074,60600000.0
2006-08-15 09:52:00,0.63078,0.63083,0.63075,0.63076,84600000.0
2006-08-15 09:53:00,0.63082,0.63084,0.63049,0.63049,107600000.0
2006-08-15 09:54:00,0.63047,0.63047,0.63029,0.6304,56300000.0
2006-08-15 09:55:00,0.6301,0.6301,0.62976,0.62984,71700001.0
2006-08-15 09:56:00,0.62996,0.63015,0.62996,0.63015,45399999.0
2006-08-15 09:57:00,0.6302,0.63043,0.6302,0.63043,126500000.0
2006-08-15 09:58:00,0.63046,0.63049,0.63032,0.6304,116000000.0
2006-08-15 09:59:00,0.6304,0.63045,0.6304,0.63045,68699998.0
2006-08-15 10:00:00,0.63041,0.63044,0.63033,0.63044,60800000.0
2006-08-15 10:01:00,0.6304,0.6304,0.63026,0.63026,84400000.0
2006-08-15 10:02:00,0.63025,0.63042,0.63025,0.63033,131400001.0
2006-08-15 10:03:00,0.6303,0.63035,0.6302,0.63025,76499999.0
2006-08-15 10:04:00,0.63025,0.63029,0.63017,0.63017,55000001.0
2006-08-15 10:05:00,0.63013,0.63026,0.62995,0.62995,41400000.0
2006-08-15 10:06:00,0.63032,0.63036,0.63024,0.63036,108300000.0
2006-08-15 10:07:00,0.6303,0.63038,0.63029,0.63037,129400001.0
2006-08-15 10:08:00,0.63035,0.6304,0.6303,0.6304,81399999.0
2006-08-15 10:09:00,0.6302,0.63042,0.6302,0.6304,136399996.0
2006-08-15 10:10:00,0.63035,0.6304,0.63035,0.6304,31800001.0
2006-08-15 10:11:00,0.6304,0.6304,0.63035,0.63035,34999999.0
2006-08-15 10:12:00,0.63026,0.63034,0.63026,0.63034,15200000.0
2006-08-15 10:13:00,0.63024,0.63034,0.63023,0.63027,64200000.0
2006-08-15 10:14:00,0.63025,0.63025,0.63022,0.63022,19300000.0
2006-08-15 10:15:00,0.63028,0.63034,0.6302,0.63021,82400000.0
2006-08-15 10:16:00,0.63026,0.63026,0.63016,0.63019,114399998.0
2006-08-15 10:17:00,0.63022,0.63022,0.63017,0.63017,61199999.0
2006-08-15 10:18:00,0.63018,0.6303,0.63018,0.63027,126399997.0
2006-08-15 10:19:00,0.63035,0.63061,0.63035,0.63051,79699997.0
2006-08-15 10:20:00,0.63049,0.63049,0.63032,0.63049,95700000.0
2006-08-15 10:21:00,0.63047,0.63047,0.63033,0.63033,44600000.0
2006-08-15 10:22:00,0.63032,0.6306,0.63032,0.6306,66800001.0
2006-08-15 10:23:00,0.63058,0.6306,0.6305,0.6305,110300000.0
2006-08-15 10:24:00,0.63055,0.6306,0.63055,0.6306,70800002.0
2006-08-15 10:25:00,0.63055,0.6306,0.63055,0.63058,76800002.0
2006-08-15 10:26:00,0.63047,0.6306,0.63047,0.63048,119100000.0
2006-08-15 10:27:00,0.63046,0.63046,0.63021,0.63029,79299999.0
2006-08-15 10:28:00,0.63026,0.63028,0.63016,0.63016,65000000.0
2006-08-15 10:29:00,0.63028,0.63028,0.63021,0.63027,43699999.0
2006-08-15 10:30:00,0.63025,0.63025,0.63003,0.63016,99700000.0
2006-08-15 10:31:00,0.6302,0.63034,0.63014,0.63019,125100001.0
2006-08-15 10:32:00,0.63019,0.63027,0.63019,0.63026,43300001.0
2006-08-15 10:33:00,0.6303,0.6303,0.63015,0.63017,91599999.0
2006-08-15 10:34:00,0.6302,0.63032,0.6302,0.63031,70600001.0
2006-08-15 10:35:00,0.63033,0.63035,0.63027,0.63027,39999999.0
2006-08-15 10:36:00,0.6302,0.63037,0.6302,0.63033,46000001.0
2006-08-15 10:37:00,0.63032,0.63045,0.63032,0.63045,96600001.0
2006-08-15 10:38:00,0.63033,0.63033,0.6301,0.63015,53500000.0
2006-08-15 10:39:00,0.63015,0.63036,0.63015,0.6302,114000001.0
2006-08-15 10:40:00,0.63037,0.63048,0.63037,0.63046,62600000.0
2006-08-15 10:41:00,0.63035,0.63045,0.63026,0.63026,101400000.0
2006-08-15 10:42:00,0.63042,0.63042,0.63033,0.63041,61399999.0
2006-08-15 10:43:00,0.6303,0.63038,0.6303,0.6303,67500000.0
2006-08-15 10:44:00,0.63035,0.63035,0.63025,0.63032,76200001.0
2006-08-15 10:45:00,0.63035,0.63037,0.63025,0.63037,189899996.0
2006-08-15 10:46:00,0.63027,0.6303,0.63025,0.6303,83600001.0
2006-08-15 10:47:00,0.63013,0.6302,0.63003,0.6302,136899999.0
2006-08-15 10:48:00,0.63011,0.63011,0.62998,0.6301,43500000.0
2006-08-15 10:49:00,0.63011,0.63011,0.63,0.63,75300000.0
2006-08-15 10:50:00,0.63011,0.63023,0.63006,0.63006,74599999.0
2006-08-15 10:51:00,0.62998,0.63034,0.62993,0.63034,122900001.0
2006-08-15 10:52:00,0.63027,0.63027,0.63011,0.63016,93299998.0
2006-08-15 10:53:00,0.6301,0.63013,0.63003,0.63013,51000000.0
2006-08-15 10:54:00,0.63005,0.63017,0.63002,0.63017,64000001.0
2006-08-15 10:55:00,0.63016,0.63016,0.6301,0.63015,43600000.0
2006-08-15 10:56:00,0.63017,0.63018,0.62998,0.63009,88900000.0
2006-08-15 10:57:00,0.63011,0.63011,0.62993,0.62993,61300000.0
2006-08-15 10:58:00,0.62993,0.63003,0.62991,0.62991,184600003.0
2006-08-15 10:59:00,0.62985,0.62989,0.6298,0.62987,74199999.0
2006-08-15 11:00:00,0.62985,0.62998,0.62965,0.62993,91200000.0
2006-08-15 11:01:00,0.6299,0.62998,0.6297,0.62998,80800000.0
2006-08-15 11:02:00,0.62997,0.63007,0.62981,0.62992,143600000.0
2006-08-15 11:03:00,0.6299,0.62998,0.6298,0.62998,94700000.0
2006-08-15 11:04:00,0.62997,0.62999,0.62982,0.62982,46300000.0
2006-08-15 11:05:00,0.62995,0.62995,0.62985,0.62995,74300001.0
2006-08-15 11:06:00,0.62988,0.62995,0.62985,0.62985,79200000.0
2006-08-15 11:07:00,0.62992,0.62999,0.62991,0.62996,72100001.0
2006-08-15 11:08:00,0.62981,0.62981,0.62965,0.62974,64900000.0
2006-08-15 11:09:00,0.62977,0.62988,0.62977,0.62988,55099999.0
2006-08-15 11:10:00,0.62985,0.62996,0.62968,0.62993,65400000.0
2006-08-15 11:11:00,0.62993,0.62993,0.6298,0.62983,70300000.0
2006-08-15 11:12:00,0.6298,0.62985,0.6297,0.6298,80300000.0
2006-08-15 11:13:00,0.62973,0.6298,0.6297,0.62975,122400000.0
2006-08-15 11:14:00,0.62972,0.62978,0.62963,0.62963,141000001.0
2006-08-15 11:15:00,0.62956,0.62956,0.62936,0.62947,70100000.0
2006-08-15 11:16:00,0.62955,0.62966,0.62944,0.62962,134100000.0
2006-08-15 11:17:00,0.62965,0.6297,0.62963,0.6297,78800000.0
2006-08-15 11:18:00,0.62968,0.62974,0.62967,0.62974,140099999.0
2006-08-15 11:19:00,0.62963,0.62983,0.62959,0.62977,110200000.0
2006-08-15 11:20:00,0.62991,0.63044,0.62991,0.63044,44600000.0
2006-08-15 11:21:00,0.63034,0.63034,0.63009,0.63009,80700001.0
2006-08-15 11:22:00,0.63008,0.63029,0.63008,0.63023,126700001.0
2006-08-15 11:23:00,0.63029,0.63029,0.63007,0.63007,115599999.0
2006-08-15 11:24:00,0.63001,0.63004,0.62965,0.62985,138699999.0
2006-08-15 11:25:00,0.62977,0.62977,0.6296,0.6296,83500000.0
2006-08-15 11:26:00,0.62966,0.62971,0.62956,0.62956,60099999.0
2006-08-15 11:27:00,0.62957,0.6297,0.62957,0.6297,78400001.0
2006-08-15 11:28:00,0.62965,0.62965,0.62955,0.6296,65700001.0
2006-08-15 11:29:00,0.62972,0.62987,0.62971,0.62981,161800002.0
2006-08-15 11:30:00,0.62998,0.63018,0.62998,0.63003,67799999.0
2006-08-15 11:31:00,0.63005,0.63008,0.6299,0.6299,123500000.0
2006-08-15 11:32:00,0.62995,0.63005,0.62994,0.62994,114300000.0
2006-08-15 11:33:00,0.62995,0.62998,0.62989,0.62996,75399998.0
2006-08-15 11:34:00,0.62999,0.62999,0.62991,0.62993,34100000.0
2006-08-15 11:35:00,0.6299,0.6299,0.62971,0.6299,87800001.0
2006-08-15 11:36:00,0.6299,0.62995,0.62982,0.62995,53600000.0
2006-08-15 11:37:00,0.62999,0.62999,0.62988,0.62988,105500000.0
2006-08-15 11:38:00,0.62997,0.63011,0.62995,0.6301,118399999.0
2006-08-15 11:39:00,0.63008,0.63024,0.63008,0.6302,110199999.0
2006-08-15 11:40:00,0.6301,0.63031,0.6301,0.63023,70299999.0
2006-08-15 11:41:00,0.63012,0.63018,0.63012,0.63015,80899999.0
2006-08-15 11:42:00,0.6301,0.63015,0.6301,0.6301,71399999.0
2006-08-15 11:43:00,0.63012,0.63024,0.63012,0.63019,97300001.0
2006-08-15 11:44:00,0.63025,0.63025,0.63008,0.63018,98800001.0
2006-08-15 11:45:00,0.63015,0.63026,0.63015,0.63017,141500001.0
2006-08-15 11:46:00,0.63023,0.63023,0.63006,0.63015,69600000.0
2006-08-15 11:47:00,0.63026,0.6303,0.63015,0.63029,86500000.0
2006-08-15 11:48:00,0.63035,0.63046,0.63035,0.63036,58300000.0
2006-08-15 11:49:00,0.63045,0.63045,0.63027,0.63041,119700003.0
2006-08-15 11:50:00,0.6304,0.63045,0.6303,0.63033,77200001.0
2006-08-15 11:51:00,0.63038,0.63046,0.63038,0.63041,85700000.0
2006-08-15 11:52:00,0.63046,0.63046,0.63035,0.63045,139599998.0
2006-08-15 11:53:00,0.63042,0.63042,0.63023,0.63027,119300000.0
2006-08-15 11:54:00,0.63033,0.63042,0.63033,0.63042,67500002.0
2006-08-15 11:55:00,0.63041,0.63052,0.63041,0.63045,43500000.0
2006-08-15 11:56:00,0.6305,0.6305,0.63045,0.6305,39700000.0
2006-08-15 11:57:00,0.63045,0.6305,0.63043,0.63045,108900003.0
2006-08-15 11:58:00,0.63054,0.63055,0.63051,0.63052,125900002.0
2006-08-15 11:59:00,0.63053,0.63055,0.6305,0.63055,68200000.0
2006-08-15 12:00:00,0.63054,0.63064,0.63047,0.63052,119499999.0
2006-08-15 12:01:00,0.6305,0.63053,0.63038,0.63045,159400002.0
2006-08-15 12:02:00,0.63045,0.63055,0.63038,0.63048,81099999.0
2006-08-15 12:03:00,0.63048,0.63048,0.6304,0.63045,51700000.0
2006-08-15 12:04:00,0.63048,0.63048,0.63035,0.63045,61900001.0
2006-08-15 12:05:00,0.63049,0.63068,0.63049,0.63068,57800000.0
2006-08-15 12:06:00,0.63072,0.63085,0.63068,0.63068,114999999.0
2006-08-15 12:07:00,0.63051,0.6307,0.63051,0.6307,123400000.0
2006-08-15 12:08:00,0.63068,0.63077,0.63065,0.63072,76900001.0
2006-08-15 12:09:00,0.63077,0.63077,0.63063,0.63063,31500000.0
2006-08-15 12:10:00,0.6305,0.63065,0.63045,0.63065,111300001.0
2006-08-15 12:11:00,0.63068,0.6308,0.63068,0.6307,82100001.0
2006-08-15 12:12:00,0.6306,0.63072,0.6306,0.63072,66800000.0
2006-08-15 12:13:00,0.63082,0.63082,0.63072,0.63078,125000000.0
2006-08-15 12:14:00,0.63074,0.63078,0.6306,0.6306,35700000.0
2006-08-15 12:15:00,0.63056,0.63067,0.63055,0.63057,55700001.0
2006-08-15 12:16:00,0.63051,0.63065,0.63051,0.63065,46200000.0
2006-08-15 12:17:00,0.63067,0.6307,0.63062,0.63065,93599999.0
2006-08-15 12:18:00,0.63075,0.63083,0.63073,0.63083,55499999.0
2006-08-15 12:19:00,0.63087,0.6309,0.6308,0.63082,73999999.0
2006-08-15 12:20:00,0.63097,0.63107,0.6309,0.63095,162599999.0
2006-08-15 12:21:00,0.63082,0.63094,0.63081,0.63089,139299998.0
2006-08-15 12:22:00,0.6309,0.6309,0.63081,0.63085,103200001.0
2006-08-15 12:23:00,0.63075,0.63087,0.63075,0.63086,101100000.0
2006-08-15 12:24:00,0.63092,0.63092,0.63091,0.63091,26199999.0
2006-08-15 12:25:00,0.63101,0.63107,0.631,0.63107,91300001.0
2006-08-15 12:26:00,0.63109,0.63116,0.63102,0.63106,107600002.0
2006-08-15 12:27:00,0.63105,0.63113,0.63105,0.63113,34900000.0
2006-08-15 12:28:00,0.6311,0.63118,0.63107,0.63115,57600000.0
2006-08-15 12:29:00,0.63116,0.63119,0.63116,0.63119,17200000.0
2006-08-15 12:30:00,0.6312,0.63125,0.6312,0.63122,77400002.0
2006-08-15 12:31:00,0.6313,0.63132,0.6311,0.63125,106100002.0
2006-08-15 12:32:00,0.6313,0.6313,0.63108,0.63108,190200003.0
2006-08-15 12:33:00,0.6311,0.6311,0.63098,0.63098,59400000.0
2006-08-15 12:34:00,0.63102,0.63105,0.6309,0.63103,87600001.0
2006-08-15 12:35:00,0.63106,0.63111,0.63102,0.6311,80399999.0
2006-08-15 12:36:00,0.63108,0.63113,0.63084,0.63102,112499998.0
2006-08-15 12:37:00,0.63096,0.63113,0.63092,0.63092,94799999.0
2006-08-15 12:38:00,0.63095,0.63098,0.6307,0.63095,83399999.0
2006-08-15 12:39:00,0.63095,0.63095,0.63085,0.63095,68300000.0
2006-08-15 12:40:00,0.6309,0.631,0.6307,0.631,126399998.0
2006-08-15 12:41:00,0.63099,0.63099,0.63098,0.63098,17500000.0
2006-08-15 12:42:00,0.63103,0.6311,0.63098,0.63108,64700001.0
2006-08-15 12:43:00,0.63113,0.63113,0.63108,0.63108,49500000.0
2006-08-15 12:44:00,0.63107,0.63111,0.63097,0.63108,96000000.0
2006-08-15 12:45:00,0.63112,0.63113,0.63112,0.63113,31900000.0
2006-08-15 12:46:00,0.63118,0.6313,0.63113,0.6313,101899999.0
2006-08-15 12:47:00,0.63125,0.63125,0.6312,0.63121,55800000.0
2006-08-15 12:48:00,0.63122,0.63124,0.63117,0.6312,126799997.0
2006-08-15 12:49:00,0.63121,0.63125,0.63118,0.63125,75499999.0
2006-08-15 12:50:00,0.63117,0.63145,0.63117,0.63145,120800000.0
2006-08-15 12:51:00,0.63167,0.63168,0.63153,0.63156,99200000.0
2006-08-15 12:52:00,0.63151,0.63164,0.63141,0.63149,75299999.0
2006-08-15 12:53:00,0.6314,0.6315,0.6314,0.63145,143500002.0
2006-08-15 12:54:00,0.63145,0.6315,0.63145,0.6315,50199999.0
2006-08-15 12:55:00,0.63142,0.6316,0.63135,0.6315,106800000.0
2006-08-15 12:56:00,0.6316,0.63166,0.63159,0.6316,55100000.0
2006-08-15 12:57:00,0.63164,0.63166,0.63164,0.63166,6400000.0
2006-08-15 12:58:00,0.63173,0.63177,0.63164,0.63167,151800000.0
2006-08-15 12:59:00,0.63166,0.63166,0.63153,0.6316,76500000.0
2006-08-15 13:00:00,0.63164,0.63172,0.63152,0.63152,120099998.0
2006-08-15 13:01:00,0.63158,0.63168,0.63158,0.63163,77799998.0
2006-08-15 13:02:00,0.63155,0.63167,0.63152,0.63157,159999999.0
2006-08-15 13:03:00,0.63149,0.63149,0.63133,0.63148,87400000.0
2006-08-15 13:04:00,0.63139,0.63144,0.63131,0.63144,110700001.0
2006-08-15 13:05:00,0.63146,0.63146,0.63119,0.6313,99000001.0
2006-08-15 13:06:00,0.63121,0.63129,0.6311,0.63122,73400000.0
2006-08-15 13:07:00,0.63105,0.6313,0.63105,0.6313,79200000.0
2006-08-15 13:08:00,0.63108,0.63131,0.63105,0.63105,92300001.0
2006-08-15 13:09:00,0.6313,0.6313,0.63117,0.63117,81999999.0
2006-08-15 13:10:00,0.63127,0.63137,0.63127,0.63133,90299999.0
2006-08-15 13:11:00,0.63135,0.63143,0.6312,0.6312,145000002.0
2006-08-15 13:12:00,0.63132,0.63135,0.63125,0.63132,83999999.0
2006-08-15 13:13:00,0.63124,0.63128,0.63119,0.63123,67299999.0
2006-08-15 13:14:00,0.63107,0.6311,0.63102,0.6311,96699997.0
2006-08-15 13:15:00,0.63116,0.63116,0.63101,0.63103,130199999.0
2006-08-15 13:16:00,0.63096,0.63099,0.63082,0.63091,129800001.0
2006-08-15 13:17:00,0.63066,0.63066,0.63047,0.63055,51800000.0
2006-08-15 13:18:00,0.63059,0.63077,0.63058,0.63058,64700000.0
2006-08-15 13:19:00,0.63066,0.63072,0.63057,0.63068,193099995.0
2006-08-15 13:20:00,0.63078,0.63089,0.63072,0.63075,33700000.0
2006-08-15 13:21:00,0.63075,0.63087,0.63075,0.63078,81299998.0
2006-08-15 13:22:00,0.63083,0.63083,0.63061,0.63065,48600001.0
2006-08-15 13:23:00,0.63074,0.63088,0.63068,0.63084,112599998.0
2006-08-15 13:24:00,0.6308,0.63095,0.6307,0.6307,150699997.0
2006-08-15 13:25:00,0.63084,0.63084,0.63081,0.63084,37300000.0
2006-08-15 13:26:00,0.63087,0.63089,0.63059,0.63089,136800001.0
2006-08-15 13:27:00,0.63092,0.63092,0.63074,0.63085,84200000.0
2006-08-15 13:28:00,0.63098,0.63103,0.63091,0.63092,95999999.0
2006-08-15 13:29:00,0.6309,0.63101,0.63087,0.63097,93000000.0
2006-08-15 13:30:00,0.63093,0.63103,0.63092,0.63102,60500000.0
2006-08-15 13:31:00,0.63095,0.631,0.63091,0.63098,45500000.0
2006-08-15 13:32:00,0.63092,0.63092,0.63088,0.63088,119900002.0
2006-08-15 13:33:00,0.63096,0.63098,0.6309,0.6309,97599998.0
2006-08-15 13:34:00,0.63087,0.63102,0.63084,0.63084,47200000.0
2006-08-15 13:35:00,0.63085,0.6309,0.63073,0.63078,95599999.0
2006-08-15 13:36:00,0.63081,0.6309,0.63078,0.63082,113799999.0
2006-08-15 13:37:00,0.63088,0.63093,0.63075,0.63082,109200000.0
2006-08-15 13:38:00,0.63084,0.63093,0.63084,0.63093,52599999.0
2006-08-15 13:39:00,0.63097,0.63099,0.6309,0.6309,79699999.0
2006-08-15 13:40:00,0.6309,0.63092,0.63083,0.63092,65400000.0
2006-08-15 13:41:00,0.63081,0.63099,0.63074,0.63095,145899999.0
2006-08-15 13:42:00,0.63093,0.63102,0.63082,0.63082,96999999.0
2006-08-15 13:43:00,0.63086,0.63112,0.63077,0.63112,53300000.0
2006-08-15 13:44:00,0.63117,0.63117,0.63074,0.63083,133500003.0
2006-08-15 13:45:00,0.6308,0.63092,0.63075,0.63092,94700000.0
2006-08-15 13:46:00,0.6308,0.63099,0.6308,0.63083,79000000.0
2006-08-15 13:47:00,0.6308,0.63085,0.6308,0.63082,64800000.0
2006-08-15 13:48:00,0.63075,0.63094,0.63075,0.6309,72900000.0
2006-08-15 13:49:00,0.631,0.631,0.6309,0.6309,54199999.0
2006-08-15 13:50:00,0.63095,0.63095,0.63085,0.63095,24600000.0
2006-08-15 13:51:00,0.63093,0.63118,0.63093,0.63118,116699998.0
2006-08-15 13:52:00,0.63121,0.63121,0.63094,0.63094,54100000.0
2006-08-15 13:53:00,0.63096,0.63099,0.63086,0.63092,98500000.0
2006-08-15 13:54:00,0.6309,0.63095,0.63085,0.63095,67499999.0
2006-08-15 13:55:00,0.63095,0.631,0.63085,0.6309,94299998.0
2006-08-15 13:56:00,0.6309,0.63095,0.63085,0.63085,45100001.0
2006-08-15 13:57:00,0.631,0.631,0.63095,0.63095,65499998.0
2006-08-15 13:58:00,0.63095,0.63095,0.6309,0.6309,48599999.0
2006-08-15 13:59:00,0.63085,0.63097,0.63085,0.63085,102500000.0
2006-08-15 14:00:00,0.63087,0.63095,0.63065,0.63085,71599999.0
2006-08-15 14:01:00,0.6309,0.63095,0.63085,0.6309,103399999.0
2006-08-15 14:02:00,0.63095,0.63095,0.63085,0.6309,17100000.0
2006-08-15 14:03:00,0.63095,0.631,0.63088,0.6309,122900002.0
2006-08-15 14:04:00,0.63095,0.631,0.6309,0.631,97999999.0
2006-08-15 14:05:00,0.63097,0.63118,0.63095,0.63101,114099999.0
2006-08-15 14:06:00,0.63107,0.63107,0.63095,0.63103,117899997.0
2006-08-15 14:07:00,0.63103,0.6311,0.63095,0.6311,74900001.0
2006-08-15 14:08:00,0.631,0.63113,0.631,0.63113,79100000.0
2006-08-15 14:09:00,0.63108,0.63108,0.6309,0.6309,155700001.0
2006-08-15 14:10:00,0.631,0.631,0.63095,0.63095,89200002.0
2006-08-15 14:11:00,0.63103,0.63113,0.63103,0.63113,35099999.0
2006-08-15 14:12:00,0.6312,0.63129,0.6312,0.63123,42799999.0
2006-08-15 14:13:00,0.63115,0.63116,0.63099,0.63113,52900000.0
2006-08-15 14:14:00,0.63115,0.63123,0.63106,0.63106,78899999.0
2006-08-15 14:15:00,0.6311,0.63121,0.6311,0.63121,45099999.0
2006-08-15 14:16:00,0.63108,0.6312,0.63108,0.6312,72100000.0
2006-08-15 14:17:00,0.63124,0.63127,0.63116,0.63127,92399999.0
2006-08-15 14:18:00,0.63129,0.63134,0.63118,0.63134,132199998.0
2006-08-15 14:19:00,0.6313,0.6314,0.63125,0.63135,145999998.0
2006-08-15 14:20:00,0.6313,0.63135,0.6313,0.63132,48600000.0
2006-08-15 14:21:00,0.63128,0.63133,0.63119,0.63122,104299999.0
2006-08-15 14:22:00,0.63118,0.63136,0.63118,0.63122,83200000.0
2006-08-15 14:23:00,0.63121,0.63121,0.63106,0.63108,102000000.0
2006-08-15 14:24:00,0.63118,0.63122,0.63111,0.63117,103800000.0
2006-08-15 14:25:00,0.6311,0.63133,0.6311,0.63121,101299999.0
2006-08-15 14:26:00,0.63112,0.63112,0.63103,0.63103,34400000.0
2006-08-15 14:27:00,0.63094,0.63097,0.63087,0.6309,154599999.0
2006-08-15 14:28:00,0.6309,0.6309,0.6309,0.6309,28700000.0
2006-08-15 14:29:00,0.63095,0.63119,0.6309,0.63112,102199999.0
2006-08-15 14:30:00,0.63135,0.63263,0.63135,0.63258,87200001.0
2006-08-15 14:31:00,0.63227,0.63249,0.6319,0.63249,86499999.0
2006-08-15 14:32:00,0.63259,0.63259,0.63234,0.63242,102499999.0
2006-08-15 14:33:00,0.6321,0.6321,0.63139,0.63147,57400001.0
2006-08-15 14:34:00,0.63145,0.63206,0.63135,0.63176,153700000.0
2006-08-15 14:35:00,0.63194,0.63194,0.63165,0.63187,146800000.0
2006-08-15 14:36:00,0.63199,0.63215,0.63192,0.63205,154800001.0
2006-08-15 14:37:00,0.63216,0.63235,0.63211,0.63211,159700001.0
2006-08-15 14:38:00,0.63218,0.63221,0.63204,0.63221,48800000.0
2006-08-15 14:39:00,0.63219,0.63266,0.63219,0.63266,106500000.0
2006-08-15 14:40:00,0.63285,0.63297,0.6328,0.6328,45700000.0
2006-08-15 14:41:00,0.63275,0.6328,0.63272,0.63276,113699999.0
2006-08-15 14:42:00,0.63279,0.63296,0.63278,0.63291,125799999.0
2006-08-15 14:43:00,0.63282,0.63292,0.63267,0.63269,79099999.0
2006-08-15 14:44:00,0.63259,0.63281,0.63259,0.63281,86300000.0
2006-08-15 14:45:00,0.63275,0.63292,0.63275,0.63292,70500000.0
2006-08-15 14:46:00,0.63286,0.63313,0.63286,0.63313,123500000.0
2006-08-15 14:47:00,0.63319,0.63338,0.63316,0.6333,124000000.0
2006-08-15 14:48:00,0.63327,0.63327,0.63314,0.63323,95800003.0
2006-08-15 14:49:00,0.63321,0.63327,0.63312,0.6332,92900000.0
2006-08-15 14:50:00,0.63331,0.63342,0.6333,0.63342,44200001.0
2006-08-15 14:51:00,0.63337,0.63344,0.63332,0.63332,117100001.0
2006-08-15 14:52:00,0.6333,0.63337,0.63325,0.63325,81399999.0
2006-08-15 14:53:00,0.63335,0.63342,0.63319,0.63319,97099999.0
2006-08-15 14:54:00,0.63333,0.63345,0.63323,0.63333,73399999.0
2006-08-15 14:55:00,0.63328,0.63331,0.63321,0.63321,82700000.0
2006-08-15 14:56:00,0.6332,0.6333,0.63307,0.6333,59899999.0
2006-08-15 14:57:00,0.63335,0.6334,0.63333,0.63335,84200001.0
2006-08-15 14:58:00,0.63325,0.63335,0.63325,0.63325,74400000.0
2006-08-15 14:59:00,0.63331,0.63331,0.63308,0.63308,84200000.0
2006-08-15 15:00:00,0.63297,0.63305,0.63287,0.63305,68599999.0
2006-08-15 15:01:00,0.63309,0.63324,0.63292,0.63321,117900000.0
2006-08-15 15:02:00,0.63317,0.63317,0.63284,0.63284,113599998.0
2006-08-15 15:03:00,0.63295,0.63311,0.63295,0.63301,101099999.0
2006-08-15 15:04:00,0.63295,0.6331,0.6329,0.6331,61399999.0
2006-08-15 15:05:00,0.6332,0.63346,0.6332,0.63335,67300000.0
2006-08-15 15:06:00,0.63335,0.63343,0.63325,0.63325,84700000.0
2006-08-15 15:07:00,0.63328,0.63334,0.63315,0.63327,40100000.0
2006-08-15 15:08:00,0.63335,0.63347,0.63324,0.63324,131799998.0
2006-08-15 15:09:00,0.6334,0.63352,0.6334,0.63344,84500001.0
2006-08-15 15:10:00,0.63343,0.63345,0.63338,0.63338,66699999.0
2006-08-15 15:11:00,0.63335,0.63357,0.63335,0.63355,98300000.0
2006-08-15 15:12:00,0.6336,0.6336,0.63333,0.63333,96299999.0
2006-08-15 15:13:00,0.63329,0.63347,0.63328,0.63347,74599998.0
2006-08-15 15:14:00,0.6335,0.6335,0.63322,0.63348,82500001.0
2006-08-15 15:15:00,0.63355,0.6336,0.63353,0.63358,90400001.0
2006-08-15 15:16:00,0.6335,0.63362,0.63346,0.63362,109100000.0
2006-08-15 15:17:00,0.63361,0.63378,0.63348,0.63359,110900000.0
2006-08-15 15:18:00,0.6337,0.63375,0.63351,0.63351,74700001.0
2006-08-15 15:19:00,0.63354,0.63354,0.63345,0.63354,125699999.0
2006-08-15 15:20:00,0.63355,0.63355,0.63347,0.63355,117900001.0
2006-08-15 15:21:00,0.63358,0.63362,0.63352,0.63352,96700001.0
2006-08-15 15:22:00,0.63352,0.63354,0.63341,0.6335,94100001.0
2006-08-15 15:23:00,0.63347,0.63347,0.63335,0.63335,105499999.0
2006-08-15 15:24:00,0.63346,0.63347,0.63331,0.6334,107499999.0
2006-08-15 15:25:00,0.63346,0.63348,0.63331,0.63331,145900001.0
2006-08-15 15:26:00,0.63325,0.63336,0.63325,0.63331,80000000.0
2006-08-15 15:27:00,0.63324,0.63335,0.63324,0.63329,102700002.0
2006-08-15 15:28:00,0.63321,0.63327,0.63309,0.63312,72200000.0
2006-08-15 15:29:00,0.6331,0.63325,0.6331,0.63315,87600000.0
2006-08-15 15:30:00,0.6332,0.63321,0.63311,0.63319,109500001.0
2006-08-15 15:31:00,0.63331,0.63336,0.63327,0.63333,47800000.0
2006-08-15 15:32:00,0.63329,0.63329,0.63308,0.63328,122699999.0
2006-08-15 15:33:00,0.6332,0.6332,0.6332,0.6332,18300000.0
2006-08-15 15:34:00,0.63317,0.63331,0.63315,0.63324,87100000.0
2006-08-15 15:35:00,0.63317,0.63318,0.63317,0.63318,22400000.0
2006-08-15 15:36:00,0.63319,0.63327,0.63319,0.63323,60599999.0
2006-08-15 15:37:00,0.63328,0.63337,0.63322,0.63328,82100001.0
2006-08-15 15:38:00,0.63341,0.63342,0.63341,0.63342,43400000.0
2006-08-15 15:39:00,0.63356,0.63358,0.63349,0.63358,124099997.0
2006-08-15 15:40:00,0.63365,0.63375,0.63347,0.63347,73000000.0
2006-08-15 15:41:00,0.6336,0.63365,0.63353,0.6336,47500000.0
2006-08-15 15:42:00,0.63359,0.63367,0.63354,0.63357,60399999.0
2006-08-15 15:43:00,0.63364,0.63379,0.63363,0.63379,69499999.0
2006-08-15 15:44:00,0.63389,0.63414,0.63384,0.634,50700000.0
2006-08-15 15:45:00,0.63393,0.63393,0.63382,0.63382,51300000.0
2006-08-15 15:46:00,0.63374,0.63387,0.63362,0.63362,77100002.0
2006-08-15 15:47:00,0.63369,0.63373,0.63369,0.6337,67900000.0
2006-08-15 15:48:00,0.63366,0.63372,0.63363,0.6337,65500001.0
2006-08-15 15:49:00,0.63367,0.63379,0.63367,0.63379,46300000.0
2006-08-15 15:50:00,0.63367,0.63368,0.63367,0.63368,24800000.0
2006-08-15 15:51:00,0.63373,0.63378,0.63368,0.63377,64200001.0
2006-08-15 15:52:00,0.63365,0.63375,0.63365,0.63373,93400000.0
2006-08-15 15:53:00,0.6337,0.6338,0.6337,0.6338,127800001.0
2006-08-15 15:54:00,0.63378,0.63378,0.63359,0.63368,68600000.0
2006-08-15 15:55:00,0.63377,0.63387,0.63371,0.63382,149300000.0
2006-08-15 15:56:00,0.63372,0.63375,0.63359,0.63375,49400001.0
2006-08-15 15:57:00,0.63382,0.63382,0.63365,0.63365,70899999.0
2006-08-15 15:58:00,0.63377,0.63385,0.63368,0.63382,94000000.0
2006-08-15 15:59:00,0.63374,0.63379,0.63362,0.63376,119000000.0
2006-08-15 16:00:00,0.6337,0.63377,0.6337,0.63375,52700000.0
2006-08-15 16:01:00,0.63378,0.63383,0.63372,0.63376,62899998.0
2006-08-15 16:02:00,0.63377,0.63382,0.63361,0.63361,86600001.0
2006-08-15 16:03:00,0.63367,0.63367,0.6336,0.6336,12700000.0
2006-08-15 16:04:00,0.63368,0.63375,0.63363,0.63375,39000001.0
2006-08-15 16:05:00,0.63365,0.63377,0.63365,0.6337,96300001.0
2006-08-15 16:06:00,0.63378,0.63381,0.63372,0.63381,74800000.0
2006-08-15 16:07:00,0.63372,0.6339,0.63368,0.6339,102500000.0
2006-08-15 16:08:00,0.63392,0.63398,0.63382,0.63393,101999996.0
2006-08-15 16:09:00,0.63395,0.63403,0.63392,0.63395,86400000.0
2006-08-15 16:10:00,0.63388,0.63397,0.63378,0.63397,103900002.0
2006-08-15 16:11:00,0.63395,0.63402,0.63391,0.63394,135000000.0
2006-08-15 16:12:00,0.63395,0.634,0.63393,0.634,88700002.0
2006-08-15 16:13:00,0.63394,0.63399,0.63387,0.63387,42700000.0
2006-08-15 16:14:00,0.6339,0.634,0.6339,0.6339,34300000.0
2006-08-15 16:15:00,0.63382,0.63391,0.63378,0.63378,131499998.0
2006-08-15 16:16:00,0.63386,0.63386,0.63356,0.63356,81600000.0
2006-08-15 16:17:00,0.63354,0.63372,0.63354,0.6337,84800000.0
2006-08-15 16:18:00,0.63362,0.63375,0.63355,0.63365,46100000.0
2006-08-15 16:19:00,0.63368,0.63385,0.63355,0.63365,185599997.0
2006-08-15 16:20:00,0.63368,0.6338,0.63365,0.63365,83099999.0
2006-08-15 16:21:00,0.63369,0.63387,0.63369,0.63382,81800001.0
2006-08-15 16:22:00,0.63382,0.63382,0.63372,0.63375,91500000.0
2006-08-15 16:23:00,0.63373,0.63385,0.63373,0.63385,58300000.0
2006-08-15 16:24:00,0.634,0.634,0.63392,0.63393,82100000.0
2006-08-15 16:25:00,0.6339,0.63397,0.63387,0.63395,117700000.0
2006-08-15 16:26:00,0.63384,0.63398,0.63384,0.63398,102800000.0
2006-08-15 16:27:00,0.63395,0.63403,0.63395,0.63402,76799999.0
2006-08-15 16:28:00,0.63376,0.63406,0.63376,0.63395,90100000.0
2006-08-15 16:29:00,0.63382,0.63396,0.63382,0.63388,97999999.0
2006-08-15 16:30:00,0.63381,0.63381,0.63364,0.63364,69000000.0
2006-08-15 16:31:00,0.6337,0.63379,0.6337,0.63379,75000000.0
2006-08-15 16:32:00,0.63378,0.63378,0.63367,0.63367,130199997.0
2006-08-15 16:33:00,0.63373,0.63381,0.63364,0.63375,122900000.0
2006-08-15 16:34:00,0.63373,0.63393,0.63373,0.63386,111600001.0
2006-08-15 16:35:00,0.6339,0.63395,0.6338,0.6339,63000000.0
2006-08-15 16:36:00,0.63386,0.63398,0.63386,0.63393,117000002.0
2006-08-15 16:37:00,0.6338,0.63391,0.63377,0.6339,74200000.0
2006-08-15 16:38:00,0.63387,0.6339,0.63383,0.63385,84599999.0
2006-08-15 16:39:00,0.63394,0.63413,0.63394,0.63401,100300000.0
2006-08-15 16:40:00,0.634,0.63408,0.634,0.63405,28600000.0
2006-08-15 16:41:00,0.63402,0.63407,0.63388,0.63407,60300001.0
2006-08-15 16:42:00,0.63411,0.63411,0.63409,0.63409,56900000.0
2006-08-15 16:43:00,0.63398,0.63401,0.63394,0.63398,89300001.0
2006-08-15 16:44:00,0.634,0.634,0.63376,0.63376,58100000.0
2006-08-15 16:45:00,0.63384,0.63388,0.63377,0.6338,93100000.0
2006-08-15 16:46:00,0.63391,0.63396,0.63387,0.63392,96800001.0
2006-08-15 16:47:00,0.63393,0.63393,0.63379,0.63388,117699998.0
2006-08-15 16:48:00,0.63395,0.63398,0.63386,0.63398,106300000.0
2006-08-15 16:49:00,0.63401,0.63404,0.63401,0.63404,40700000.0
2006-08-15 16:50:00,0.63408,0.63418,0.63405,0.6341,112699999.0
2006-08-15 16:51:00,0.63417,0.63417,0.634,0.634,133899999.0
2006-08-15 16:52:00,0.63415,0.63417,0.63405,0.6341,86800000.0
2006-08-15 16:53:00,0.63411,0.63419,0.63411,0.63419,40300000.0
2006-08-15 16:54:00,0.63414,0.63427,0.63413,0.63427,126800001.0
2006-08-15 16:55:00,0.63428,0.63433,0.63418,0.63427,96699998.0
2006-08-15 16:56:00,0.63425,0.63425,0.6342,0.63423,41700000.0
2006-08-15 16:57:00,0.63427,0.63434,0.63416,0.63434,100900001.0
2006-08-15 16:58:00,0.63433,0.63447,0.63432,0.63437,103400001.0
2006-08-15 16:59:00,0.63432,0.63451,0.63424,0.63439,88700000.0
2006-08-15 17:00:00,0.63437,0.63437,0.63415,0.6342,81500000.0
2006-08-15 17:01:00,0.63429,0.63429,0.63411,0.63411,63800000.0
2006-08-15 17:02:00,0.6341,0.63413,0.63405,0.6341,62000000.0
2006-08-15 17:03:00,0.63412,0.63415,0.63386,0.63405,96400001.0
2006-08-15 17:04:00,0.6341,0.63422,0.63408,0.63422,85900000.0
2006-08-15 17:05:00,0.63425,0.63427,0.63425,0.63427,20800000.0
2006-08-15 17:06:00,0.63417,0.63424,0.63403,0.63418,117700001.0
2006-08-15 17:07:00,0.63422,0.63422,0.63404,0.63407,52600001.0
2006-08-15 17:08:00,0.63411,0.63418,0.63406,0.63418,82999998.0
2006-08-15 17:09:00,0.63431,0.6344,0.63428,0.6344,102800001.0
2006-08-15 17:10:00,0.63435,0.63435,0.63425,0.63425,37400001.0
2006-08-15 17:11:00,0.6341,0.63435,0.6341,0.6343,79899999.0
2006-08-15 17:12:00,0.6343,0.63435,0.63425,0.63427,70100000.0
2006-08-15 17:13:00,0.6343,0.63435,0.63427,0.63427,75999999.0
2006-08-15 17:14:00,0.63422,0.63447,0.63422,0.63433,77600002.0
2006-08-15 17:15:00,0.6343,0.6343,0.63418,0.63418,74699998.0
2006-08-15 17:16:00,0.6342,0.63435,0.63419,0.63427,93299999.0
2006-08-15 17:17:00,0.63425,0.63436,0.63425,0.63425,77599999.0
2006-08-15 17:18:00,0.63425,0.63425,0.6342,0.63425,116999998.0
2006-08-15 17:19:00,0.63425,0.63425,0.6341,0.6341,61899999.0
2006-08-15 17:20:00,0.63425,0.63427,0.63415,0.6342,84100000.0
2006-08-15 17:21:00,0.6342,0.63428,0.6342,0.63426,44500001.0
2006-08-15 17:22:00,0.63421,0.63422,0.63414,0.63418,64800000.0
2006-08-15 17:23:00,0.6341,0.6342,0.63406,0.6342,87600000.0
2006-08-15 17:24:00,0.63419,0.63426,0.63416,0.63426,67099999.0
2006-08-15 17:25:00,0.63418,0.63418,0.63389,0.63389,118200000.0
2006-08-15 17:26:00,0.63373,0.63373,0.63357,0.63357,71199998.0
2006-08-15 17:27:00,0.63356,0.63381,0.63338,0.63354,111300001.0
2006-08-15 17:28:00,0.63333,0.63339,0.63325,0.63336,109900001.0
2006-08-15 17:29:00,0.63347,0.63348,0.63337,0.63346,77400001.0
2006-08-15 17:30:00,0.63346,0.63352,0.63345,0.63345,119500001.0
2006-08-15 17:31:00,0.63342,0.63357,0.63342,0.63348,77900001.0
2006-08-15 17:32:00,0.63345,0.63358,0.63339,0.63339,62700001.0
2006-08-15 17:33:00,0.63343,0.63343,0.63338,0.6334,63699999.0
2006-08-15 17:34:00,0.63343,0.6335,0.6334,0.6334,47900000.0
2006-08-15 17:35:00,0.63349,0.63368,0.63349,0.63351,62900000.0
2006-08-15 17:36:00,0.63351,0.63369,0.63351,0.63362,85099999.0
2006-08-15 17:37:00,0.63362,0.63368,0.63362,0.63368,28400000.0
2006-08-15 17:38:00,0.63353,0.63364,0.63353,0.63363,83300002.0
2006-08-15 17:39:00,0.63365,0.63375,0.63365,0.63375,53900001.0
2006-08-15 17:40:00,0.6336,0.63372,0.6336,0.63361,49400000.0
2006-08-15 17:41:00,0.63368,0.63373,0.63363,0.63363,102300000.0
2006-08-15 17:42:00,0.6336,0.63368,0.63355,0.6336,83900000.0
2006-08-15 17:43:00,0.63367,0.63372,0.63358,0.63365,99900000.0
2006-08-15 17:44:00,0.6337,0.6337,0.63362,0.63365,55000000.0
2006-08-15 17:45:00,0.63365,0.63365,0.63345,0.63362,70000000.0
2006-08-15 17:46:00,0.6336,0.6336,0.63343,0.63343,43900000.0
2006-08-15 17:47:00,0.63325,0.63357,0.63325,0.63347,86900002.0
2006-08-15 17:48:00,0.6335,0.6335,0.63345,0.6335,107499999.0
2006-08-15 17:49:00,0.63346,0.63356,0.63341,0.63341,59400000.0
2006-08-15 17:50:00,0.63338,0.63362,0.63338,0.63358,95800000.0
2006-08-15 17:51:00,0.63355,0.63365,0.6335,0.6335,95299999.0
2006-08-15 17:52:00,0.6335,0.63355,0.6335,0.63355,38300000.0
2006-08-15 17:53:00,0.63357,0.63363,0.63355,0.63363,91499999.0
2006-08-15 17:54:00,0.63355,0.6336,0.63353,0.6336,60200000.0
2006-08-15 17:55:00,0.63353,0.63363,0.63353,0.63363,47799999.0
2006-08-15 17:56:00,0.63362,0.6338,0.63358,0.63368,77700000.0
2006-08-15 17:57:00,0.63373,0.6338,0.63373,0.63374,34100000.0
2006-08-15 17:58:00,0.63386,0.63392,0.63384,0.63384,114800001.0
2006-08-15 17:59:00,0.63377,0.63381,0.63372,0.63377,119299998.0
2006-08-15 18:00:00,0.6337,0.63377,0.63367,0.63367,62100000.0
2006-08-15 18:01:00,0.6337,0.63373,0.63363,0.63365,68599999.0
2006-08-15 18:02:00,0.63372,0.63372,0.63363,0.6337,67400000.0
2006-08-15 18:03:00,0.6337,0.63376,0.63364,0.63369,242500000.0
2006-08-15 18:04:00,0.63365,0.6337,0.6336,0.63365,188999999.0
2006-08-15 18:05:00,0.6337,0.6338,0.63357,0.63357,261100001.0
2006-08-15 18:06:00,0.63368,0.63382,0.63368,0.6338,174800003.0
2006-08-15 18:07:00,0.63374,0.63387,0.63367,0.6337,179299999.0
2006-08-15 18:08:00,0.63371,0.63386,0.63371,0.63381,54100001.0
2006-08-15 18:09:00,0.6338,0.6338,0.63354,0.63373,166099998.0
2006-08-15 18:10:00,0.63368,0.63375,0.63362,0.63368,148400002.0
2006-08-15 18:11:00,0.63365,0.63365,0.63365,0.63365,67299999.0
2006-08-15 18:12:00,0.63373,0.63373,0.63354,0.63363,91800002.0
2006-08-15 18:13:00,0.63363,0.63386,0.63363,0.63376,52700000.0
2006-08-15 18:14:00,0.63379,0.63386,0.63365,0.63365,91000000.0
2006-08-15 18:15:00,0.6336,0.63369,0.63357,0.63357,200200000.0
2006-08-15 18:16:00,0.63355,0.63355,0.63345,0.63355,302100002.0
2006-08-15 18:17:00,0.63345,0.63355,0.63345,0.63355,169400001.0
2006-08-15 18:18:00,0.63343,0.6337,0.63343,0.6336,316599998.0
2006-08-15 18:19:00,0.63359,0.63369,0.63347,0.6335,217200000.0
2006-08-15 18:20:00,0.63351,0.63376,0.63351,0.63376,126699998.0
2006-08-15 18:21:00,0.63373,0.63373,0.63361,0.63364,195599995.0
2006-08-15 18:22:00,0.63352,0.63353,0.6334,0.6335,105100001.0
2006-08-15 18:23:00,0.63353,0.6336,0.6335,0.6336,233000000.0
2006-08-15 18:24:00,0.6336,0.6337,0.6335,0.6336,260699997.0
2006-08-15 18:25:00,0.63357,0.6336,0.6335,0.63353,126100000.0
2006-08-15 18:26:00,0.6335,0.6336,0.6335,0.6336,163200000.0
2006-08-15 18:27:00,0.63355,0.63363,0.63351,0.63363,263599997.0
2006-08-15 18:28:00,0.63356,0.63363,0.6334,0.63354,167400002.0
2006-08-15 18:29:00,0.63354,0.63356,0.63344,0.63356,293999999.0
2006-08-15 18:30:00,0.63354,0.63355,0.63343,0.63355,92399997.0
2006-08-15 18:31:00,0.63351,0.63356,0.63346,0.63353,251199996.0
2006-08-15 18:32:00,0.63355,0.6336,0.63355,0.63355,28699999.0
2006-08-15 18:33:00,0.63357,0.63357,0.63336,0.63341,211199999.0
2006-08-15 18:34:00,0.6335,0.63355,0.63345,0.6335,121500000.0
2006-08-15 18:35:00,0.63355,0.63355,0.63345,0.63345,146300003.0
2006-08-15 18:36:00,0.6335,0.63355,0.63345,0.63345,240600003.0
2006-08-15 18:37:00,0.63348,0.63371,0.63347,0.63371,41200000.0
2006-08-15 18:38:00,0.63375,0.63383,0.63373,0.63383,147800001.0
2006-08-15 18:39:00,0.6338,0.63389,0.63376,0.63382,392399999.0
2006-08-15 18:40:00,0.6338,0.63385,0.6337,0.63385,75200000.0
2006-08-15 18:41:00,0.63375,0.6339,0.63365,0.63368,266700001.0
2006-08-15 18:42:00,0.63375,0.6338,0.6337,0.6338,138900000.0
2006-08-15 18:43:00,0.63376,0.63396,0.6336,0.63383,695000002.0
2006-08-15 18:44:00,0.63385,0.63387,0.63373,0.63383,303699998.0
2006-08-15 18:45:00,0.6339,0.6339,0.63372,0.6338,450599998.0
2006-08-15 18:46:00,0.63381,0.63386,0.63379,0.6338,171499999.0
2006-08-15 18:47:00,0.6338,0.63385,0.6338,0.63385,203599999.0
2006-08-15 18:48:00,0.6339,0.63398,0.63381,0.63381,167700001.0
2006-08-15 18:49:00,0.63382,0.63404,0.63382,0.63393,182900002.0
2006-08-15 18:50:00,0.6339,0.63391,0.63378,0.63385,145800000.0
2006-08-15 18:51:00,0.63375,0.63383,0.63375,0.63379,125000001.0
2006-08-15 18:52:00,0.6338,0.6338,0.63375,0.63375,90499999.0
2006-08-15 18:53:00,0.63375,0.63377,0.63368,0.6337,100900000.0
2006-08-15 18:54:00,0.63367,0.63368,0.63365,0.63368,43800000.0
2006-08-15 18:55:00,0.63377,0.63377,0.63365,0.6337,97200000.0
2006-08-15 18:56:00,0.63375,0.63381,0.63372,0.63372,74200001.0
2006-08-15 18:57:00,0.63372,0.63375,0.63365,0.6337,90900001.0
2006-08-15 18:58:00,0.6337,0.63379,0.6337,0.63379,110299999.0
2006-08-15 18:59:00,0.6337,0.6338,0.6337,0.6338,241200001.0
2006-08-15 19:00:00,0.63383,0.63397,0.63383,0.63396,181799997.0
2006-08-15 19:01:00,0.63401,0.63401,0.63375,0.63375,102900001.0
2006-08-15 19:02:00,0.63383,0.63393,0.63375,0.63393,77100000.0
2006-08-15 19:03:00,0.6339,0.634,0.6339,0.6339,191900002.0
2006-08-15 19:04:00,0.6339,0.63405,0.63385,0.63385,94400000.0
2006-08-15 19:05:00,0.63387,0.63404,0.63387,0.63403,128200000.0
2006-08-15 19:06:00,0.63398,0.63398,0.63373,0.63385,197100001.0
2006-08-15 19:07:00,0.63392,0.63401,0.6338,0.6339,259900002.0
2006-08-15 19:08:00,0.63398,0.63398,0.63386,0.63391,179999999.0
2006-08-15 19:09:00,0.63399,0.63401,0.63392,0.63401,82100000.0
2006-08-15 19:10:00,0.63402,0.63405,0.634,0.634,65300000.0
2006-08-15 19:11:00,0.63398,0.63409,0.63398,0.63402,153000000.0
2006-08-15 19:12:00,0.63395,0.63405,0.63395,0.634,47900000.0
2006-08-15 19:13:00,0.63398,0.63414,0.63398,0.63408,84100000.0
2006-08-15 19:14:00,0.6341,0.6341,0.63405,0.63405,108800001.0
2006-08-15 19:15:00,0.63407,0.63417,0.63402,0.63402,103300002.0
2006-08-15 19:16:00,0.63391,0.63401,0.63389,0.63401,77500000.0
2006-08-15 19:17:00,0.63397,0.63397,0.63372,0.63387,83800000.0
2006-08-15 19:18:00,0.6339,0.63394,0.63385,0.63388,104899998.0
2006-08-15 19:19:00,0.63375,0.63387,0.63375,0.63385,76199999.0
2006-08-15 19:20:00,0.63388,0.63416,0.63388,0.63409,100200000.0
2006-08-15 19:21:00,0.6342,0.63423,0.63403,0.63411,113600000.0
2006-08-15 19:22:00,0.6341,0.63415,0.6341,0.63415,100700001.0
2006-08-15 19:23:00,0.63405,0.63415,0.63405,0.6341,119200001.0
2006-08-15 19:24:00,0.63411,0.63411,0.63402,0.63402,111800001.0
2006-08-15 19:25:00,0.63407,0.63418,0.63406,0.63418,137899998.0
2006-08-15 19:26:00,0.63411,0.63424,0.63411,0.63424,53499999.0
2006-08-15 19:27:00,0.63424,0.63429,0.63403,0.63403,149200000.0
2006-08-15 19:28:00,0.63424,0.63424,0.63407,0.63407,152900000.0
2006-08-15 19:29:00,0.63405,0.63415,0.634,0.6341,96999998.0
2006-08-15 19:30:00,0.63415,0.63415,0.6341,0.63415,72499999.0
2006-08-15 19:31:00,0.63418,0.63418,0.634,0.63415,126000000.0
2006-08-15 19:32:00,0.63415,0.63425,0.63405,0.6341,149299999.0
2006-08-15 19:33:00,0.63403,0.63409,0.63392,0.63399,52700000.0
2006-08-15 19:34:00,0.63393,0.63394,0.63378,0.63394,134800001.0
2006-08-15 19:35:00,0.63395,0.63396,0.63382,0.6339,236599998.0
2006-08-15 19:36:00,0.6339,0.63399,0.63384,0.6339,142299999.0
2006-08-15 19:37:00,0.6339,0.63395,0.63388,0.63388,80600000.0
2006-08-15 19:38:00,0.634,0.63407,0.63394,0.63394,63999999.0
2006-08-15 19:39:00,0.63392,0.63392,0.63383,0.63384,239899998.0
2006-08-15 19:40:00,0.63391,0.63391,0.63379,0.6338,85500001.0
2006-08-15 19:41:00,0.63385,0.63395,0.63385,0.63385,89800000.0
2006-08-15 19:42:00,0.63382,0.63387,0.63377,0.63377,90800000.0
2006-08-15 19:43:00,0.63378,0.63382,0.63373,0.63376,70900001.0
2006-08-15 19:44:00,0.63387,0.6339,0.6337,0.63382,131100001.0
2006-08-15 19:45:00,0.63386,0.63395,0.63372,0.63372,49700000.0
2006-08-15 19:46:00,0.63373,0.6338,0.63365,0.63375,91000001.0
2006-08-15 19:47:00,0.63375,0.63375,0.6337,0.6337,86000001.0
2006-08-15 19:48:00,0.63365,0.63375,0.63365,0.6337,47100000.0
2006-08-15 19:49:00,0.6337,0.63387,0.63355,0.63355,96899999.0
2006-08-15 19:50:00,0.63372,0.63375,0.63365,0.6337,71300000.0
2006-08-15 19:51:00,0.63375,0.6338,0.6337,0.63375,168000003.0
2006-08-15 19:52:00,0.63375,0.6338,0.63365,0.63375,157299998.0
2006-08-15 19:53:00,0.63377,0.63377,0.63367,0.6337,131100001.0
2006-08-15 19:54:00,0.6337,0.6338,0.6337,0.63375,120300000.0
2006-08-15 19:55:00,0.63365,0.63375,0.63365,0.63375,229799998.0
2006-08-15 19:56:00,0.63373,0.6338,0.63367,0.6337,206600001.0
2006-08-15 19:57:00,0.63374,0.63374,0.63359,0.63362,145200000.0
2006-08-15 19:58:00,0.63367,0.63371,0.6336,0.63365,150999999.0
2006-08-15 19:59:00,0.63365,0.6337,0.6336,0.6336,128500000.0
2006-08-15 20:00:00,0.6336,0.63374,0.63356,0.63372,250699999.0
2006-08-15 20:01:00,0.6337,0.63373,0.63361,0.63368,93100000.0
2006-08-15 20:02:00,0.63372,0.63373,0.63365,0.63365,80999999.0
2006-08-15 20:03:00,0.63377,0.63377,0.63369,0.63374,86900000.0
2006-08-15 20:04:00,0.6337,0.63374,0.63357,0.63357,99700000.0
2006-08-15 20:05:00,0.6336,0.63374,0.63356,0.63365,210999997.0
2006-08-15 20:06:00,0.63378,0.63378,0.6336,0.6337,395599998.0
2006-08-15 20:07:00,0.63371,0.63384,0.6337,0.6337,70800001.0
2006-08-15 20:08:00,0.63375,0.6338,0.63375,0.63377,46300000.0
2006-08-15 20:09:00,0.63375,0.63385,0.63355,0.63375,139499999.0
2006-08-15 20:10:00,0.6337,0.6338,0.6337,0.6338,164200000.0
2006-08-15 20:11:00,0.63375,0.63377,0.63375,0.63377,102900000.0
2006-08-15 20:12:00,0.63391,0.63408,0.63391,0.63397,116599999.0
2006-08-15 20:13:00,0.63403,0.63405,0.6337,0.63395,75000000.0
2006-08-15 20:14:00,0.63401,0.63401,0.63386,0.63393,139699999.0
2006-08-15 20:15:00,0.6338,0.63389,0.6338,0.63389,49500000.0
2006-08-15 20:16:00,0.63387,0.63393,0.63372,0.63375,388599998.0
2006-08-15 20:17:00,0.63372,0.6339,0.63372,0.63381,165800000.0
2006-08-15 20:18:00,0.63377,0.6338,0.63372,0.6338,95300001.0
2006-08-15 20:19:00,0.6338,0.6338,0.63375,0.6338,85100001.0
2006-08-15 20:20:00,0.6339,0.63391,0.63386,0.6339,54300000.0
2006-08-15 20:21:00,0.63392,0.634,0.6339,0.63395,65600000.0
2006-08-15 20:22:00,0.63395,0.63395,0.6339,0.63395,114899998.0
2006-08-15 20:23:00,0.63395,0.63403,0.63384,0.63403,81199998.0
2006-08-15 20:24:00,0.63399,0.63402,0.63368,0.63402,110000002.0
2006-08-15 20:25:00,0.63403,0.63403,0.63387,0.6339,113699999.0
2006-08-15 20:26:00,0.63395,0.634,0.63385,0.6339,72699998.0
2006-08-15 20:27:00,0.6339,0.63395,0.6339,0.63395,114700001.0
2006-08-15 20:28:00,0.63395,0.63395,0.6339,0.63395,52300000.0
2006-08-15 20:29:00,0.63395,0.634,0.6339,0.63395,216399999.0
2006-08-15 20:30:00,0.63388,0.63408,0.63388,0.63408,287499999.0
2006-08-15 20:31:00,0.63415,0.63423,0.63408,0.63423,168099999.0
2006-08-15 20:32:00,0.63415,0.63426,0.63395,0.63395,68100000.0
2006-08-15 20:33:00,0.63389,0.63412,0.63381,0.63381,179700002.0
2006-08-15 20:34:00,0.63394,0.63407,0.63394,0.63407,135500001.0
2006-08-15 20:35:00,0.63409,0.63412,0.63396,0.63408,65299999.0
2006-08-15 20:36:00,0.63411,0.63427,0.63402,0.63405,232999997.0
2006-08-15 20:37:00,0.63409,0.63441,0.63409,0.63427,212200002.0
2006-08-15 20:38:00,0.6343,0.63436,0.63425,0.63428,189199997.0
2006-08-15 20:39:00,0.63424,0.63429,0.63421,0.63429,53599999.0
2006-08-15 20:40:00,0.63425,0.63435,0.6342,0.63425,200100001.0
2006-08-15 20:41:00,0.63425,0.63434,0.63422,0.63431,131799998.0
2006-08-15 20:42:00,0.63427,0.63434,0.6342,0.63429,72100000.0
2006-08-15 20:43:00,0.63432,0.6344,0.63432,0.63439,109900001.0
2006-08-15 20:44:00,0.63434,0.63453,0.63434,0.63449,112400000.0
2006-08-15 20:45:00,0.63447,0.63447,0.63435,0.63436,94400001.0
2006-08-15 20:46:00,0.63446,0.63446,0.63426,0.63426,64899999.0
2006-08-15 20:47:00,0.63432,0.6344,0.63424,0.63424,105799999.0
2006-08-15 20:48:00,0.63409,0.63414,0.63407,0.63407,78000000.0
2006-08-15 20:49:00,0.6341,0.6342,0.63405,0.63415,123100000.0
2006-08-15 20:50:00,0.63415,0.63415,0.63406,0.6341,169500001.0
2006-08-15 20:51:00,0.6341,0.63415,0.6341,0.6341,43699999.0
2006-08-15 20:52:00,0.6341,0.6342,0.63405,0.63405,131100002.0
2006-08-15 20:53:00,0.63413,0.63413,0.63399,0.63405,324200001.0
2006-08-15 20:54:00,0.63406,0.63417,0.63403,0.63417,208199997.0
2006-08-15 20:55:00,0.63418,0.63421,0.63414,0.63417,60200001.0
2006-08-15 20:56:00,0.63418,0.63431,0.63403,0.63429,109900000.0
2006-08-15 20:57:00,0.6342,0.63434,0.63408,0.63425,67200001.0
2006-08-15 20:58:00,0.63428,0.63437,0.63421,0.63425,255900003.0
2006-08-15 20:59:00,0.6343,0.6344,0.63425,0.6343,167999999.0
2006-08-15 21:00:00,0.6343,0.63433,0.63425,0.6343,227200000.0
2006-08-15 21:01:00,0.6342,0.63432,0.6342,0.63432,121999998.0
2006-08-15 21:02:00,0.6343,0.63435,0.63427,0.6343,75399999.0
2006-08-15 21:03:00,0.63435,0.6344,0.63425,0.6344,143100001.0
2006-08-15 21:04:00,0.6343,0.63435,0.63425,0.63425,119199997.0
2006-08-15 21:05:00,0.63435,0.6344,0.63425,0.6343,111399999.0
2006-08-15 21:06:00,0.63425,0.6344,0.63425,0.6343,155200002.0
2006-08-15 21:07:00,0.63435,0.63435,0.6343,0.6343,44400000.0
2006-08-15 21:08:00,0.6343,0.63435,0.6342,0.6343,144300000.0
2006-08-15 21:09:00,0.6343,0.6344,0.63425,0.63435,153399997.0
2006-08-15 21:10:00,0.6343,0.63435,0.6343,0.63435,112000001.0
2006-08-15 21:11:00,0.6343,0.6343,0.6343,0.6343,8200000.0
2006-08-15 21:12:00,0.63425,0.63437,0.63425,0.63432,138900001.0
2006-08-15 21:13:00,0.63428,0.63433,0.63425,0.6343,116300000.0
2006-08-15 21:14:00,0.63435,0.63435,0.6343,0.6343,89500001.0
2006-08-15 21:15:00,0.6343,0.6344,0.63425,0.6343,165099999.0
2006-08-15 21:16:00,0.63435,0.63435,0.63418,0.63425,94999999.0
2006-08-15 21:17:00,0.63425,0.63435,0.63415,0.63435,163799999.0
2006-08-15 21:18:00,0.63435,0.63435,0.63425,0.63432,205599996.0
2006-08-15 21:19:00,0.63435,0.63435,0.63425,0.6343,137100002.0
2006-08-15 21:20:00,0.63435,0.6344,0.6342,0.63425,186999998.0
2006-08-15 21:21:00,0.63435,0.63435,0.63425,0.63435,100100000.0
2006-08-15 21:22:00,0.63435,0.63435,0.63425,0.6343,79100002.0
2006-08-15 21:23:00,0.63425,0.63435,0.63425,0.63435,162000003.0
2006-08-15 21:24:00,0.63435,0.63435,0.63425,0.6343,80200000.0
2006-08-15 21:25:00,0.6343,0.63435,0.6343,0.63435,182600001.0
2006-08-15 21:26:00,0.63432,0.63435,0.63425,0.63428,133100000.0
2006-08-15 21:27:00,0.6343,0.63435,0.63425,0.63435,118900001.0
2006-08-15 21:28:00,0.63435,0.63435,0.6343,0.6343,23700000.0
2006-08-15 21:29:00,0.63425,0.63435,0.63415,0.63435,170399998.0
2006-08-15 21:30:00,0.63432,0.6344,0.63425,0.63435,195600000.0
2006-08-15 21:31:00,0.63435,0.63435,0.6343,0.6343,18300000.0
2006-08-15 21:32:00,0.6343,0.63435,0.63425,0.63435,70200000.0
2006-08-15 21:33:00,0.63435,0.63435,0.6343,0.63435,71700000.0
2006-08-15 21:34:00,0.63435,0.63435,0.63422,0.6343,125000001.0
2006-08-15 21:35:00,0.6343,0.63435,0.63427,0.6343,195200002.0
2006-08-15 21:36:00,0.6343,0.6344,0.63422,0.63435,178100001.0
2006-08-15 21:37:00,0.63432,0.6344,0.6343,0.63435,152699999.0
2006-08-15 21:38:00,0.63435,0.6344,0.6343,0.63432,111700001.0
2006-08-15 21:39:00,0.6343,0.63435,0.6342,0.63432,97700000.0
2006-08-15 21:40:00,0.63435,0.6344,0.6342,0.63438,186100000.0
2006-08-15 21:41:00,0.6343,0.63435,0.63425,0.63435,130700000.0
2006-08-15 21:42:00,0.63432,0.63435,0.6343,0.63435,82899999.0
2006-08-15 21:43:00,0.6343,0.6344,0.63425,0.63425,63199999.0
2006-08-15 21:44:00,0.63435,0.63435,0.63415,0.63415,45600000.0
2006-08-15 21:45:00,0.6343,0.63435,0.63422,0.6343,71200000.0
2006-08-15 21:46:00,0.63428,0.63435,0.63427,0.63427,50600000.0
2006-08-15 21:47:00,0.6343,0.63435,0.6343,0.63435,57900000.0
2006-08-15 21:48:00,0.63435,0.63435,0.63435,0.63435,74500001.0
2006-08-15 21:49:00,0.6343,0.63435,0.6342,0.63428,98300000.0
2006-08-15 21:50:00,0.63435,0.6344,0.63425,0.63432,101800000.0
2006-08-15 21:51:00,0.6343,0.63435,0.63427,0.63435,130500000.0
2006-08-15 21:52:00,0.6343,0.63445,0.63427,0.63435,85199998.0
2006-08-15 21:53:00,0.63425,0.63435,0.63425,0.63435,90800001.0
2006-08-15 21:54:00,0.63435,0.63435,0.63425,0.6343,93899999.0
2006-08-15 21:55:00,0.6343,0.63435,0.63428,0.6343,52800000.0
2006-08-15 21:56:00,0.63435,0.63435,0.63425,0.63425,141500004.0
2006-08-15 21:57:00,0.6343,0.63435,0.6342,0.63432,183499999.0
2006-08-15 21:58:00,0.6343,0.63435,0.6343,0.63435,39000000.0
2006-08-15 21:59:00,0.6343,0.6344,0.6343,0.6343,80100000.0
2006-08-15 22:00:00,0.6343,0.63435,0.63425,0.63435,84200000.0
2006-08-15 22:01:00,0.63432,0.63435,0.63425,0.6343,114599997.0
2006-08-15 22:02:00,0.63435,0.63435,0.6343,0.6343,49100000.0
2006-08-15 22:03:00,0.63435,0.63435,0.63432,0.63433,80499999.0
2006-08-15 22:04:00,0.6343,0.63435,0.63425,0.6343,77200000.0
2006-08-15 22:05:00,0.63425,0.6344,0.63425,0.63427,151699999.0
2006-08-15 22:06:00,0.63415,0.63445,0.63415,0.6343,166900002.0
2006-08-15 22:07:00,0.6343,0.63435,0.63425,0.63425,174299998.0
2006-08-15 22:08:00,0.6343,0.63445,0.63425,0.63445,62000001.0
2006-08-15 22:09:00,0.63435,0.63435,0.63425,0.63432,90900000.0
2006-08-15 22:10:00,0.6343,0.63435,0.63425,0.6343,50400000.0
2006-08-15 22:11:00,0.63422,0.63435,0.63422,0.63435,82800001.0
2006-08-15 22:12:00,0.6343,0.63435,0.63422,0.63428,110699999.0
2006-08-15 22:13:00,0.6344,0.6344,0.63425,0.6343,75700000.0
2006-08-15 22:14:00,0.63435,0.63435,0.6342,0.63432,86600000.0
2006-08-15 22:15:00,0.63432,0.63435,0.63425,0.6343,110299999.0
2006-08-15 22:16:00,0.63428,0.63437,0.63428,0.6343,99800000.0
2006-08-15 22:17:00,0.63435,0.63435,0.63425,0.63435,82000000.0
2006-08-15 22:18:00,0.63435,0.63435,0.6342,0.6342,61300000.0
2006-08-15 22:19:00,0.6343,0.6344,0.6342,0.6343,86899999.0
2006-08-15 22:20:00,0.63435,0.63435,0.6343,0.6343,53400000.0
2006-08-15 22:21:00,0.63435,0.63435,0.63425,0.6343,94100001.0
2006-08-15 22:22:00,0.63438,0.63438,0.63425,0.63425,42400000.0
2006-08-15 22:23:00,0.63425,0.6344,0.63425,0.63435,78200000.0
2006-08-15 22:24:00,0.63425,0.63435,0.63422,0.63435,185900001.0
2006-08-15 22:25:00,0.63425,0.63435,0.63425,0.6343,133400001.0
2006-08-15 22:26:00,0.6343,0.63435,0.63427,0.63435,82900000.0
2006-08-15 22:27:00,0.63425,0.6344,0.63425,0.6344,92900001.0
2006-08-15 22:28:00,0.6342,0.63432,0.6342,0.63432,69999999.0
2006-08-15 22:29:00,0.6343,0.63435,0.6343,0.6343,35800000.0
2006-08-15 22:30:00,0.63435,0.6344,0.6343,0.63435,152299999.0
2006-08-15 22:31:00,0.63435,0.63435,0.63422,0.63422,81800000.0
2006-08-15 22:32:00,0.63435,0.63435,0.63435,0.63435,38299998.0
2006-08-15 22:33:00,0.6343,0.63435,0.6343,0.63435,103200001.0
2006-08-15 22:34:00,0.6343,0.63435,0.63405,0.63432,150099999.0
2006-08-15 22:35:00,0.63437,0.63437,0.63428,0.63428,108299999.0
2006-08-15 22:36:00,0.6343,0.63435,0.63425,0.6343,125200001.0
2006-08-15 22:37:00,0.6343,0.6343,0.63425,0.6343,75800000.0
2006-08-15 22:38:00,0.6342,0.6343,0.63405,0.6343,105999999.0
2006-08-15 22:39:00,0.6343,0.63435,0.6343,0.63435,9500000.0
2006-08-15 22:40:00,0.6343,0.63435,0.6342,0.63425,91100000.0
2006-08-15 22:41:00,0.6343,0.6343,0.63427,0.6343,33800000.0
2006-08-15 22:42:00,0.6343,0.63438,0.63425,0.63438,113999998.0
2006-08-15 22:43:00,0.6343,0.6344,0.63415,0.6343,147999999.0
2006-08-15 22:44:00,0.63435,0.63437,0.63422,0.63422,133499999.0
2006-08-15 22:45:00,0.6343,0.6344,0.63425,0.6343,174200001.0
2006-08-15 22:46:00,0.63432,0.63435,0.6341,0.63425,172700000.0
2006-08-15 22:47:00,0.63425,0.63435,0.63425,0.63433,38999999.0
2006-08-15 22:48:00,0.63428,0.6344,0.63415,0.6343,62200000.0
2006-08-15 22:49:00,0.6343,0.6343,0.6343,0.6343,36500000.0
2006-08-15 22:50:00,0.63435,0.63435,0.63405,0.6343,176700002.0
2006-08-15 22:51:00,0.6343,0.63435,0.63422,0.63425,183400000.0
2006-08-15 22:52:00,0.63432,0.63432,0.63425,0.6343,97700001.0
2006-08-15 22:53:00,0.63435,0.63435,0.63425,0.63435,100900000.0
2006-08-15 22:54:00,0.63433,0.63435,0.63425,0.63425,91699998.0
2006-08-15 22:55:00,0.63425,0.6344,0.63425,0.63425,123400002.0
2006-08-15 22:56:00,0.63435,0.63437,0.63425,0.6343,139500001.0
2006-08-15 22:57:00,0.6343,0.63445,0.63427,0.63433,111200000.0
2006-08-15 22:58:00,0.6343,0.6344,0.63425,0.6343,55700000.0
2006-08-15 22:59:00,0.63415,0.63435,0.6341,0.6341,176699997.0
2006-08-15 23:00:00,0.63415,0.63435,0.63415,0.6343,52500001.0
2006-08-15 23:01:00,0.63428,0.63468,0.63428,0.63465,164000003.0
2006-08-15 23:02:00,0.6344,0.63474,0.63435,0.6345,88700000.0
2006-08-15 23:03:00,0.63445,0.63447,0.63417,0.63425,106999999.0
2006-08-15 23:04:00,0.63433,0.63441,0.63422,0.63427,129000001.0
2006-08-15 23:05:00,0.63435,0.63469,0.63435,0.63456,115699997.0
2006-08-15 23:06:00,0.63454,0.63454,0.63419,0.63433,126400000.0
2006-08-15 23:07:00,0.63446,0.63452,0.63432,0.63432,48700000.0
2006-08-15 23:08:00,0.63445,0.63446,0.63426,0.63445,86500000.0
2006-08-15 23:09:00,0.6346,0.63476,0.63445,0.6347,138099998.0
2006-08-15 23:10:00,0.63455,0.63461,0.63432,0.63432,111400001.0
2006-08-15 23:11:00,0.63441,0.63474,0.63441,0.63467,46100000.0
2006-08-15 23:12:00,0.63466,0.63472,0.63443,0.63461,77500000.0
2006-08-15 23:13:00,0.63477,0.63477,0.63434,0.63453,91600000.0
2006-08-15 23:14:00,0.63469,0.63479,0.63453,0.63458,104000000.0
2006-08-15 23:15:00,0.63472,0.63475,0.63454,0.63454,110700001.0
2006-08-15 23:16:00,0.63463,0.63473,0.6346,0.63467,43600000.0
2006-08-15 23:17:00,0.63467,0.63472,0.63452,0.63456,142399998.0
2006-08-15 23:18:00,0.63463,0.63471,0.6344,0.63459,103699999.0
2006-08-15 23:19:00,0.63456,0.63457,0.63429,0.63436,93700000.0
2006-08-15 23:20:00,0.63448,0.63448,0.63411,0.6343,88799999.0
2006-08-15 23:21:00,0.63431,0.63448,0.63431,0.63448,22300000.0
2006-08-15 23:22:00,0.6345,0.6346,0.6345,0.6346,78799999.0
2006-08-15 23:23:00,0.63452,0.63456,0.63445,0.63445,39100001.0
2006-08-15 23:24:00,0.63445,0.6345,0.63437,0.63437,49500000.0
2006-08-15 23:25:00,0.63432,0.6344,0.63425,0.63438,102199999.0
2006-08-15 23:26:00,0.6344,0.63445,0.63438,0.63445,70799999.0
2006-08-15 23:27:00,0.63443,0.63443,0.63435,0.63435,125400002.0
2006-08-15 23:28:00,0.63435,0.6344,0.6343,0.6344,92000000.0
2006-08-15 23:29:00,0.63446,0.6345,0.63445,0.6345,89000003.0
2006-08-15 23:30:00,0.63445,0.63455,0.63445,0.63455,51600000.0
2006-08-15 23:31:00,0.6345,0.63455,0.6345,0.6345,102800002.0
2006-08-15 23:32:00,0.63454,0.63454,0.63441,0.63448,61199998.0
2006-08-15 23:33:00,0.6344,0.63453,0.6344,0.63445,50200000.0
2006-08-15 23:34:00,0.63444,0.63448,0.63437,0.6344,81100000.0
2006-08-15 23:35:00,0.63445,0.6345,0.63435,0.6345,51200000.0
2006-08-15 23:36:00,0.63442,0.6345,0.63435,0.63445,60700000.0
2006-08-15 23:37:00,0.63445,0.63445,0.63443,0.63445,54300000.0
2006-08-15 23:38:00,0.63445,0.6345,0.63435,0.63445,91800000.0
2006-08-15 23:39:00,0.63429,0.63439,0.63423,0.63435,109199998.0
2006-08-15 23:40:00,0.63445,0.63445,0.6344,0.6344,36600000.0
2006-08-15 23:41:00,0.63441,0.63441,0.63425,0.63441,110500000.0
2006-08-15 23:42:00,0.63428,0.63428,0.63427,0.63427,57899997.0
2006-08-15 23:43:00,0.63425,0.63439,0.63422,0.63439,77300002.0
2006-08-15 23:44:00,0.63445,0.6345,0.63432,0.6345,83000001.0
2006-08-15 23:45:00,0.6346,0.6346,0.63445,0.6345,44500000.0
2006-08-15 23:46:00,0.6345,0.6346,0.6345,0.63455,118599999.0
2006-08-15 23:47:00,0.63455,0.63455,0.63448,0.63448,35900000.0
2006-08-15 23:48:00,0.63445,0.6345,0.63445,0.63445,42200000.0
2006-08-15 23:49:00,0.63455,0.63455,0.63445,0.6345,82000000.0
2006-08-15 23:50:00,0.63445,0.63455,0.63445,0.63455,40700000.0
2006-08-15 23:51:00,0.6345,0.63455,0.63442,0.63455,72499999.0
2006-08-15 23:52:00,0.63446,0.6347,0.63446,0.63468,123000001.0
2006-08-15 23:53:00,0.63468,0.63477,0.63467,0.63468,64400000.0
2006-08-15 23:54:00,0.63465,0.63475,0.63455,0.6347,73900000.0
2006-08-15 23:55:00,0.6347,0.6347,0.63462,0.63462,102000001.0
2006-08-15 23:56:00,0.6347,0.6347,0.6346,0.63465,77300000.0
2006-08-15 23:57:00,0.63465,0.6347,0.63465,0.63465,67800000.0
2006-08-15 23:58:00,0.63463,0.63467,0.63456,0.63467,61800000.0
2006-08-15 23:59:00,0.6346,0.6347,0.6346,0.6346,111400000.0
2006-08-16 00:00:00,0.63468,0.63468,0.6346,0.6346,62500000.0
2006-08-16 00:01:00,0.6346,0.63465,0.63455,0.63455,78100000.0
2006-08-16 00:02:00,0.6346,0.6347,0.63459,0.63463,150299996.0
2006-08-16 00:03:00,0.63465,0.6347,0.6346,0.6347,51400001.0
2006-08-16 00:04:00,0.6347,0.6347,0.6346,0.63465,34500000.0
2006-08-16 00:05:00,0.63473,0.63475,0.63465,0.63465,61399999.0
2006-08-16 00:06:00,0.6347,0.63475,0.6347,0.63475,48800000.0
2006-08-16 00:07:00,0.6347,0.63478,0.6347,0.63474,59000000.0
2006-08-16 00:08:00,0.63471,0.63479,0.63469,0.63478,52200000.0
2006-08-16 00:09:00,0.6347,0.63475,0.63465,0.63475,61900000.0
2006-08-16 00:10:00,0.63462,0.63477,0.63462,0.63475,75600001.0
2006-08-16 00:11:00,0.63464,0.63467,0.63447,0.63467,98499998.0
2006-08-16 00:12:00,0.6347,0.6347,0.63465,0.63467,48700000.0
2006-08-16 00:13:00,0.6347,0.63475,0.63462,0.63475,72900000.0
2006-08-16 00:14:00,0.63462,0.63464,0.6344,0.63458,74399999.0
2006-08-16 00:15:00,0.63442,0.63466,0.63442,0.63466,63900000.0
2006-08-16 00:16:00,0.63467,0.63467,0.63451,0.63455,67700000.0
2006-08-16 00:17:00,0.63455,0.63463,0.63449,0.63457,77200001.0
2006-08-16 00:18:00,0.63455,0.63455,0.6344,0.6345,127100001.0
2006-08-16 00:19:00,0.6345,0.6346,0.6345,0.63455,56699998.0
2006-08-16 00:20:00,0.63451,0.63455,0.63448,0.63449,77000001.0
2006-08-16 00:21:00,0.6344,0.63461,0.6344,0.63461,106000000.0
2006-08-16 00:22:00,0.6346,0.63468,0.63455,0.63465,25300000.0
2006-08-16 00:23:00,0.63465,0.63465,0.63455,0.63455,35000000.0
2006-08-16 00:24:00,0.63464,0.63464,0.63452,0.63452,40300000.0
2006-08-16 00:25:00,0.63453,0.63455,0.6344,0.6344,161700000.0
2006-08-16 00:26:00,0.63445,0.63445,0.63445,0.63445,30200000.0
2006-08-16 00:27:00,0.63445,0.63455,0.63445,0.6345,58800000.0
2006-08-16 00:28:00,0.63437,0.6345,0.63437,0.6345,116500000.0
2006-08-16 00:29:00,0.63445,0.63445,0.63443,0.63445,35900000.0
2006-08-16 00:30:00,0.63455,0.63455,0.63425,0.63425,90200001.0
2006-08-16 00:31:00,0.63445,0.6345,0.63443,0.63445,78800001.0
2006-08-16 00:32:00,0.63449,0.63453,0.63446,0.63446,112900002.0
2006-08-16 00:33:00,0.6345,0.6345,0.63435,0.63435,96499999.0
2006-08-16 00:34:00,0.6345,0.6345,0.63445,0.6345,41500000.0
2006-08-16 00:35:00,0.63448,0.63459,0.63438,0.6345,37900000.0
2006-08-16 00:36:00,0.63455,0.63458,0.63448,0.63448,78199999.0
2006-08-16 00:37:00,0.63465,0.63465,0.63445,0.63453,150899998.0
2006-08-16 00:38:00,0.63455,0.63455,0.63445,0.63455,75500000.0
2006-08-16 00:39:00,0.63455,0.63455,0.63445,0.63455,86300000.0
2006-08-16 00:40:00,0.63455,0.63471,0.63455,0.63467,71700000.0
2006-08-16 00:41:00,0.63472,0.63472,0.63449,0.63462,63799999.0
2006-08-16 00:42:00,0.63458,0.63465,0.63458,0.6346,49700000.0
2006-08-16 00:43:00,0.63465,0.63465,0.63455,0.63458,37600000.0
2006-08-16 00:44:00,0.63467,0.63467,0.63452,0.63452,52600000.0
2006-08-16 00:45:00,0.63456,0.63484,0.63456,0.6348,52600000.0
2006-08-16 00:46:00,0.63489,0.63489,0.63482,0.63482,64799999.0
2006-08-16 00:47:00,0.63485,0.63485,0.6348,0.6348,27800000.0
2006-08-16 00:48:00,0.63485,0.6349,0.6348,0.63485,85900000.0
2006-08-16 00:49:00,0.6348,0.63486,0.63476,0.63482,63300000.0
2006-08-16 00:50:00,0.63475,0.6348,0.63465,0.6348,78899999.0
2006-08-16 00:51:00,0.63477,0.63488,0.63477,0.63488,19000000.0
2006-08-16 00:52:00,0.6348,0.63488,0.63475,0.63482,71700000.0
2006-08-16 00:53:00,0.6348,0.63485,0.63475,0.63485,71300000.0
2006-08-16 00:54:00,0.63483,0.63489,0.63473,0.63489,121800000.0
2006-08-16 00:55:00,0.6349,0.6349,0.63487,0.6349,64100001.0
2006-08-16 00:56:00,0.63483,0.63483,0.63468,0.6347,47700000.0
2006-08-16 00:57:00,0.63467,0.63467,0.63457,0.63464,65800001.0
2006-08-16 00:58:00,0.63465,0.63473,0.6346,0.63473,68400000.0
2006-08-16 00:59:00,0.63468,0.63475,0.63465,0.6347,101299998.0
2006-08-16 01:00:00,0.63469,0.6348,0.63463,0.6348,64300000.0
2006-08-16 01:01:00,0.63472,0.63483,0.63472,0.63483,35600000.0
2006-08-16 01:02:00,0.6348,0.6348,0.63475,0.63475,23800000.0
2006-08-16 01:03:00,0.63477,0.63478,0.63469,0.63475,93300000.0
2006-08-16 01:04:00,0.63475,0.63482,0.6347,0.63482,95700001.0
2006-08-16 01:05:00,0.63472,0.63472,0.63465,0.63465,16800000.0
2006-08-16 01:06:00,0.63475,0.63487,0.6347,0.6348,40600000.0
2006-08-16 01:07:00,0.6348,0.6348,0.63475,0.6348,75700002.0
2006-08-16 01:08:00,0.63474,0.63478,0.63474,0.63478,21500000.0
2006-08-16 01:09:00,0.63488,0.63488,0.63479,0.63485,80600001.0
2006-08-16 01:10:00,0.63481,0.63495,0.63481,0.63482,108800000.0
2006-08-16 01:11:00,0.63485,0.63502,0.6348,0.6348,82499999.0
2006-08-16 01:12:00,0.63483,0.63495,0.6348,0.6348,117900000.0
2006-08-16 01:13:00,0.63492,0.63492,0.63485,0.6349,86199999.0
2006-08-16 01:14:00,0.6348,0.6349,0.6348,0.63482,55099999.0
2006-08-16 01:15:00,0.6349,0.6349,0.6349,0.6349,48800000.0
2006-08-16 01:16:00,0.63485,0.6349,0.63485,0.63488,27300000.0
2006-08-16 01:17:00,0.6349,0.6349,0.6349,0.6349,29500000.0
2006-08-16 01:18:00,0.63487,0.63488,0.63474,0.63488,169100005.0
2006-08-16 01:19:00,0.6348,0.63495,0.6348,0.63484,88400000.0
2006-08-16 01:20:00,0.63472,0.63472,0.63464,0.63464,33600001.0
2006-08-16 01:21:00,0.63459,0.63472,0.63459,0.6347,85600001.0
2006-08-16 01:22:00,0.63458,0.63465,0.63458,0.63465,44700000.0
2006-08-16 01:23:00,0.63462,0.63472,0.6346,0.63465,88900002.0
2006-08-16 01:24:00,0.63465,0.63477,0.63463,0.63477,66799999.0
2006-08-16 01:25:00,0.63475,0.63477,0.63472,0.63472,65500000.0
2006-08-16 01:26:00,0.63472,0.63472,0.63452,0.63457,64500000.0
2006-08-16 01:27:00,0.63454,0.63467,0.63449,0.63464,143800000.0
2006-08-16 01:28:00,0.6346,0.63465,0.6345,0.63455,111700000.0
2006-08-16 01:29:00,0.63464,0.63465,0.6346,0.63462,65500000.0
2006-08-16 01:30:00,0.63465,0.63465,0.63448,0.63448,40400000.0
2006-08-16 01:31:00,0.63455,0.63461,0.63447,0.63457,117699998.0
2006-08-16 01:32:00,0.6345,0.63458,0.6345,0.63456,111799999.0
2006-08-16 01:33:00,0.63447,0.63448,0.63435,0.63437,67800000.0
2006-08-16 01:34:00,0.63449,0.6345,0.63429,0.63429,67399999.0
2006-08-16 01:35:00,0.6342,0.6344,0.6342,0.63435,75700000.0
2006-08-16 01:36:00,0.63441,0.63443,0.63428,0.63443,90899999.0
2006-08-16 01:37:00,0.63453,0.63464,0.63449,0.63461,99600000.0
2006-08-16 01:38:00,0.63472,0.63472,0.63465,0.63465,8000000.0
2006-08-16 01:39:00,0.63463,0.63467,0.63453,0.63453,73199999.0
2006-08-16 01:40:00,0.63461,0.63461,0.63432,0.63432,101999998.0
2006-08-16 01:41:00,0.63453,0.63466,0.63447,0.63451,54199999.0
2006-08-16 01:42:00,0.6345,0.63457,0.63443,0.6345,126899998.0
2006-08-16 01:43:00,0.63448,0.63451,0.63428,0.63428,132400000.0
2006-08-16 01:44:00,0.63427,0.63427,0.63412,0.63426,115499997.0
2006-08-16 01:45:00,0.6343,0.63438,0.63428,0.63438,43400000.0
2006-08-16 01:46:00,0.63435,0.63453,0.63432,0.63432,98900000.0
2006-08-16 01:47:00,0.63435,0.63435,0.63425,0.63425,70700000.0
2006-08-16 01:48:00,0.6343,0.63435,0.63425,0.6343,46300000.0
2006-08-16 01:49:00,0.63416,0.63416,0.63385,0.63397,52400000.0
2006-08-16 01:50:00,0.63409,0.63419,0.63392,0.63411,48700000.0
2006-08-16 01:51:00,0.63418,0.63423,0.63418,0.63421,95599999.0
2006-08-16 01:52:00,0.63415,0.6342,0.63415,0.6342,42100000.0
2006-08-16 01:53:00,0.6342,0.6342,0.63405,0.63415,65600000.0
2006-08-16 01:54:00,0.63414,0.63427,0.6341,0.63427,78200000.0
2006-08-16 01:55:00,0.63427,0.63437,0.63414,0.63425,129499998.0
2006-08-16 01:56:00,0.6343,0.6343,0.6342,0.63425,70200001.0
2006-08-16 01:57:00,0.6342,0.63435,0.6342,0.63425,74700000.0
2006-08-16 01:58:00,0.6342,0.63432,0.6342,0.63432,39700000.0
2006-08-16 01:59:00,0.63425,0.6343,0.6342,0.63422,65500001.0
2006-08-16 02:00:00,0.63428,0.6343,0.63423,0.63425,70599998.0
2006-08-16 02:01:00,0.63432,0.63443,0.6343,0.63443,53400000.0
2006-08-16 02:02:00,0.63441,0.63451,0.63438,0.63442,136799998.0
2006-08-16 02:03:00,0.63435,0.63453,0.63435,0.6344,100500001.0
2006-08-16 02:04:00,0.63445,0.6345,0.63445,0.63445,53800002.0
2006-08-16 02:05:00,0.63448,0.63448,0.63438,0.63447,55300000.0
2006-08-16 02:06:00,0.6344,0.63446,0.63439,0.63442,62200000.0
2006-08-16 02:07:00,0.63435,0.6344,0.63435,0.6344,58599999.0
2006-08-16 02:08:00,0.6343,0.63474,0.6343,0.63465,123800000.0
2006-08-16 02:09:00,0.63462,0.63462,0.63446,0.63449,68600002.0
2006-08-16 02:10:00,0.63457,0.63465,0.6345,0.63465,97200000.0
2006-08-16 02:11:00,0.63461,0.63478,0.63454,0.63476,94799999.0
2006-08-16 02:12:00,0.63467,0.6348,0.63467,0.6348,26999999.0
2006-08-16 02:13:00,0.6347,0.6348,0.6347,0.6347,83299999.0
2006-08-16 02:14:00,0.63475,0.63485,0.63475,0.63475,74000001.0
2006-08-16 02:15:00,0.63468,0.63523,0.63468,0.63519,103399999.0
2006-08-16 02:16:00,0.63522,0.63538,0.63522,0.63532,115600000.0
2006-08-16 02:17:00,0.63528,0.6355,0.63528,0.6355,133200000.0
2006-08-16 02:18:00,0.63535,0.63565,0.63535,0.6355,85100000.0
2006-08-16 02:19:00,0.63547,0.63573,0.63547,0.63573,77200001.0
2006-08-16 02:20:00,0.63581,0.63581,0.63546,0.63546,98700000.0
2006-08-16 02:21:00,0.63539,0.63567,0.63538,0.63567,96900001.0
2006-08-16 02:22:00,0.63575,0.63575,0.63565,0.63573,139900000.0
2006-08-16 02:23:00,0.63558,0.6357,0.63534,0.63534,141900001.0
2006-08-16 02:24:00,0.63532,0.63549,0.6353,0.63541,88600000.0
2006-08-16 02:25:00,0.63548,0.6356,0.63536,0.6355,63200000.0
2006-08-16 02:26:00,0.63558,0.63568,0.63553,0.63553,52600000.0
2006-08-16 02:27:00,0.63556,0.63556,0.63539,0.63539,13600000.0
2006-08-16 02:28:00,0.63545,0.63555,0.63545,0.63555,65299999.0
2006-08-16 02:29:00,0.63558,0.63563,0.63546,0.63548,86200000.0
2006-08-16 02:30:00,0.63574,0.63605,0.63574,0.63605,82800001.0
2006-08-16 02:31:00,0.63601,0.63607,0.63583,0.63585,69400000.0
2006-08-16 02:32:00,0.63576,0.63596,0.63576,0.63593,49000000.0
2006-08-16 02:33:00,0.6358,0.6359,0.63563,0.63568,124399999.0
2006-08-16 02:34:00,0.63563,0.63574,0.63551,0.63563,101899999.0
2006-08-16 02:35:00,0.63557,0.63563,0.63552,0.63561,78199999.0
2006-08-16 02:36:00,0.63567,0.63577,0.63565,0.63565,94700001.0
2006-08-16 02:37:00,0.63575,0.63575,0.6357,0.6357,59200001.0
2006-08-16 02:38:00,0.63575,0.63575,0.6357,0.6357,89100000.0
2006-08-16 02:39:00,0.6357,0.63585,0.6357,0.63575,45800000.0
2006-08-16 02:40:00,0.63566,0.63567,0.63544,0.63565,119700000.0
2006-08-16 02:41:00,0.63565,0.63565,0.63553,0.63553,43900000.0
2006-08-16 02:42:00,0.63562,0.63562,0.63552,0.63554,59600000.0
2006-08-16 02:43:00,0.6355,0.63555,0.6355,0.63555,48000000.0
2006-08-16 02:44:00,0.63555,0.63555,0.6355,0.6355,29500000.0
2006-08-16 02:45:00,0.6355,0.63558,0.63547,0.63558,73599998.0
2006-08-16 02:46:00,0.63551,0.63562,0.63551,0.63553,73600001.0
2006-08-16 02:47:00,0.63555,0.63564,0.63555,0.63563,48699999.0
2006-08-16 02:48:00,0.63558,0.63558,0.63551,0.63551,29400000.0
2006-08-16 02:49:00,0.6355,0.63555,0.63545,0.6355,43800000.0
2006-08-16 02:50:00,0.63557,0.63557,0.63545,0.63547,81299999.0
2006-08-16 02:51:00,0.6355,0.63558,0.63543,0.63545,82200000.0
2006-08-16 02:52:00,0.63545,0.63555,0.63545,0.63548,127499999.0
2006-08-16 02:53:00,0.6355,0.6356,0.6355,0.6356,29100001.0
2006-08-16 02:54:00,0.63541,0.63541,0.63525,0.63525,30300000.0
2006-08-16 02:55:00,0.6352,0.63529,0.6352,0.63528,56600000.0
2006-08-16 02:56:00,0.63532,0.63532,0.63518,0.63525,113600000.0
2006-08-16 02:57:00,0.63525,0.6353,0.63525,0.6353,36400000.0
2006-08-16 02:58:00,0.6353,0.6354,0.63525,0.6353,73000000.0
2006-08-16 02:59:00,0.63531,0.63531,0.63515,0.63515,78000000.0
2006-08-16 03:00:00,0.63513,0.6352,0.63513,0.63519,80100000.0
2006-08-16 03:01:00,0.6352,0.63525,0.6351,0.63525,80400000.0
2006-08-16 03:02:00,0.63517,0.63529,0.63517,0.63525,76599999.0
2006-08-16 03:03:00,0.63525,0.63525,0.6351,0.6351,63099999.0
2006-08-16 03:04:00,0.6352,0.63522,0.6352,0.6352,86899998.0
2006-08-16 03:05:00,0.63515,0.6353,0.63515,0.6353,147399999.0
2006-08-16 03:06:00,0.6352,0.63525,0.6352,0.63525,50200000.0
2006-08-16 03:07:00,0.63528,0.63529,0.6352,0.63529,55499999.0
2006-08-16 03:08:00,0.63518,0.6353,0.63499,0.63499,126900001.0
2006-08-16 03:09:00,0.63504,0.63506,0.63504,0.63506,18700000.0
2006-08-16 03:10:00,0.63509,0.63516,0.63509,0.6351,67700000.0
2006-08-16 03:11:00,0.63513,0.63521,0.63511,0.63512,62299999.0
2006-08-16 03:12:00,0.63503,0.63503,0.63472,0.63493,64400000.0
2006-08-16 03:13:00,0.63487,0.63498,0.63484,0.63488,69400000.0
2006-08-16 03:14:00,0.6349,0.63498,0.6349,0.63498,41600000.0
2006-08-16 03:15:00,0.63499,0.63501,0.63492,0.63492,69300000.0
2006-08-16 03:16:00,0.63495,0.635,0.6349,0.63495,52899999.0
2006-08-16 03:17:00,0.63488,0.63488,0.63477,0.63477,49500000.0
2006-08-16 03:18:00,0.63489,0.63506,0.63489,0.635,61400000.0
2006-08-16 03:19:00,0.63485,0.63503,0.63485,0.63488,73400000.0
2006-08-16 03:20:00,0.6349,0.63498,0.63482,0.6349,159500003.0
2006-08-16 03:21:00,0.63492,0.63498,0.63492,0.63498,34300000.0
2006-08-16 03:22:00,0.63492,0.63508,0.63492,0.63508,40900000.0
2006-08-16 03:23:00,0.63507,0.63508,0.63495,0.63495,73000000.0
2006-08-16 03:24:00,0.63495,0.63495,0.6349,0.63495,29500000.0
2006-08-16 03:25:00,0.63495,0.63495,0.63485,0.63495,21200000.0
2006-08-16 03:26:00,0.63497,0.63506,0.63485,0.63485,65200000.0
2006-08-16 03:27:00,0.63491,0.63505,0.6349,0.63503,39000000.0
2006-08-16 03:28:00,0.635,0.63505,0.63495,0.63495,103699999.0
2006-08-16 03:29:00,0.635,0.63507,0.635,0.63507,59799999.0
2006-08-16 03:30:00,0.63502,0.63502,0.63486,0.63486,56600000.0
2006-08-16 03:31:00,0.6349,0.635,0.63485,0.635,92899999.0
2006-08-16 03:32:00,0.63495,0.63495,0.63485,0.63495,116199998.0
2006-08-16 03:33:00,0.6349,0.6349,0.63475,0.63475,80800001.0
2006-08-16 03:34:00,0.63478,0.6349,0.63478,0.63481,56000001.0
2006-08-16 03:35:00,0.63487,0.63487,0.63472,0.63475,109500000.0
2006-08-16 03:36:00,0.63463,0.63473,0.63463,0.6347,74100001.0
2006-08-16 03:37:00,0.63472,0.63472,0.63454,0.63457,69900000.0
2006-08-16 03:38:00,0.63455,0.63455,0.63449,0.63455,63800000.0
2006-08-16 03:39:00,0.63453,0.63453,0.63439,0.63441,62899999.0
2006-08-16 03:40:00,0.63436,0.63446,0.63436,0.63442,112599997.0
2006-08-16 03:41:00,0.63439,0.6344,0.63427,0.63435,65700000.0
2006-08-16 03:42:00,0.63427,0.6344,0.63427,0.6344,86700001.0
2006-08-16 03:43:00,0.63433,0.63455,0.63433,0.63446,56299999.0
2006-08-16 03:44:00,0.63442,0.63442,0.63432,0.63433,73599998.0
2006-08-16 03:45:00,0.63447,0.63447,0.63438,0.63438,32700000.0
2006-08-16 03:46:00,0.63445,0.6345,0.63425,0.63443,98000000.0
2006-08-16 03:47:00,0.63452,0.63468,0.63452,0.63468,16000000.0
2006-08-16 03:48:00,0.63486,0.635,0.63486,0.635,92199999.0
2006-08-16 03:49:00,0.63488,0.63504,0.63483,0.63504,95099999.0
2006-08-16 03:50:00,0.63498,0.63498,0.6349,0.6349,95300001.0
2006-08-16 03:51:00,0.63495,0.63497,0.63489,0.63489,78100000.0
2006-08-16 03:52:00,0.63493,0.63493,0.63484,0.63492,71600000.0
2006-08-16 03:53:00,0.63485,0.63501,0.63485,0.63501,59200000.0
2006-08-16 03:54:00,0.63495,0.63509,0.63485,0.63509,81400000.0
2006-08-16 03:55:00,0.63495,0.635,0.6349,0.635,124199999.0
2006-08-16 03:56:00,0.6349,0.63495,0.6349,0.6349,98700000.0
2006-08-16 03:57:00,0.63486,0.63501,0.63483,0.63483,150900000.0
2006-08-16 03:58:00,0.63492,0.63497,0.63483,0.63487,166699999.0
2006-08-16 03:59:00,0.63485,0.63496,0.63485,0.63493,76600000.0
2006-08-16 04:00:00,0.6349,0.63494,0.6349,0.63491,51700000.0
2006-08-16 04:01:00,0.63485,0.6349,0.6348,0.6349,48600000.0
2006-08-16 04:02:00,0.6348,0.63482,0.6348,0.63482,15900000.0
2006-08-16 04:03:00,0.63485,0.63485,0.6348,0.6348,118100001.0
2006-08-16 04:04:00,0.63485,0.6349,0.63485,0.63485,92800003.0
2006-08-16 04:05:00,0.6348,0.6349,0.6348,0.63488,85400000.0
2006-08-16 04:06:00,0.6349,0.6349,0.6348,0.63485,116300001.0
2006-08-16 04:07:00,0.63488,0.6349,0.63485,0.6349,104000001.0
2006-08-16 04:08:00,0.63502,0.63502,0.6348,0.6348,95199999.0
2006-08-16 04:09:00,0.63487,0.63493,0.63487,0.63493,22300000.0
2006-08-16 04:10:00,0.63488,0.63498,0.63486,0.63492,113099998.0
2006-08-16 04:11:00,0.635,0.635,0.63495,0.635,53300000.0
2006-08-16 04:12:00,0.63498,0.63498,0.63486,0.63493,82500000.0
2006-08-16 04:13:00,0.63495,0.63495,0.63488,0.63488,63000000.0
2006-08-16 04:14:00,0.63493,0.63495,0.6348,0.6348,66900000.0
2006-08-16 04:15:00,0.6349,0.635,0.6349,0.63495,114200000.0
2006-08-16 04:16:00,0.63487,0.63492,0.63485,0.6349,85300000.0
2006-08-16 04:17:00,0.63493,0.63493,0.6348,0.63485,101999998.0
2006-08-16 04:18:00,0.6349,0.6349,0.63485,0.6349,44300000.0
2006-08-16 04:19:00,0.6348,0.6348,0.6348,0.6348,20000000.0
2006-08-16 04:20:00,0.6348,0.63485,0.6348,0.63485,23199999.0
2006-08-16 04:21:00,0.63488,0.63488,0.63474,0.63474,110199999.0
2006-08-16 04:22:00,0.63471,0.63477,0.63456,0.63456,108500000.0
2006-08-16 04:23:00,0.63461,0.63464,0.63457,0.63457,78399998.0
2006-08-16 04:24:00,0.63449,0.63455,0.63442,0.63447,112600001.0
2006-08-16 04:25:00,0.63422,0.63469,0.63422,0.63464,133200000.0
2006-08-16 04:26:00,0.63443,0.63445,0.63437,0.63438,59900000.0
2006-08-16 04:27:00,0.63452,0.6346,0.63444,0.63447,135500000.0
2006-08-16 04:28:00,0.63455,0.63455,0.6344,0.6345,102500001.0
2006-08-16 04:29:00,0.63446,0.63446,0.63441,0.63441,13600000.0
2006-08-16 04:30:00,0.63431,0.63438,0.63427,0.63434,108899998.0
2006-08-16 04:31:00,0.63425,0.63426,0.63411,0.63411,66600000.0
2006-08-16 04:32:00,0.63405,0.63427,0.63405,0.63427,87500000.0
2006-08-16 04:33:00,0.6343,0.63441,0.6343,0.63431,104999998.0
2006-08-16 04:34:00,0.63425,0.63436,0.63425,0.63436,45400000.0
2006-08-16 04:35:00,0.63425,0.63435,0.6342,0.63435,68400000.0
2006-08-16 04:36:00,0.6343,0.63435,0.63424,0.6343,58800001.0
2006-08-16 04:37:00,0.63427,0.63427,0.63423,0.63423,17500000.0
2006-08-16 04:38:00,0.63424,0.6345,0.63424,0.6344,150800000.0
2006-08-16 04:39:00,0.63445,0.63452,0.63444,0.63452,117700000.0
2006-08-16 04:40:00,0.63456,0.63458,0.63434,0.63434,105499998.0
2006-08-16 04:41:00,0.63435,0.63435,0.63425,0.6343,61700001.0
2006-08-16 04:42:00,0.63435,0.63435,0.63425,0.63433,160299999.0
2006-08-16 04:43:00,0.6343,0.6344,0.63427,0.6344,53499999.0
2006-08-16 04:44:00,0.63432,0.63446,0.63432,0.6344,98800001.0
2006-08-16 04:45:00,0.63444,0.63452,0.6344,0.63452,123000002.0
2006-08-16 04:46:00,0.63451,0.63451,0.63431,0.63434,189100000.0
2006-08-16 04:47:00,0.63438,0.63444,0.63434,0.63439,98600000.0
2006-08-16 04:48:00,0.6344,0.63445,0.63435,0.63445,72699999.0
2006-08-16 04:49:00,0.63445,0.6345,0.63435,0.6344,74300000.0
2006-08-16 04:50:00,0.63451,0.63463,0.63451,0.63463,87200000.0
2006-08-16 04:51:00,0.63465,0.63465,0.63455,0.63455,81900000.0
2006-08-16 04:52:00,0.6346,0.63465,0.6346,0.63465,35900000.0
2006-08-16 04:53:00,0.63455,0.63465,0.63455,0.63465,71600001.0
2006-08-16 04:54:00,0.6346,0.63465,0.63455,0.63465,37000000.0
2006-08-16 04:55:00,0.63465,0.63465,0.63455,0.6346,76399999.0
2006-08-16 04:56:00,0.63457,0.63489,0.63457,0.63489,86700001.0
2006-08-16 04:57:00,0.63498,0.63501,0.63475,0.63492,69600000.0
2006-08-16 04:58:00,0.63492,0.63509,0.63492,0.63503,108600002.0
2006-08-16 04:59:00,0.63515,0.63525,0.63505,0.63515,94699999.0
2006-08-16 05:00:00,0.63515,0.63515,0.63505,0.6351,55800000.0
2006-08-16 05:01:00,0.63505,0.63515,0.63495,0.63513,97499998.0
2006-08-16 05:02:00,0.6352,0.63525,0.63513,0.63513,64000000.0
2006-08-16 05:03:00,0.63515,0.63515,0.63502,0.63507,108700000.0
2006-08-16 05:04:00,0.63517,0.63528,0.63505,0.63512,105700000.0
2006-08-16 05:05:00,0.6351,0.63515,0.63505,0.63505,86099999.0
2006-08-16 05:06:00,0.63515,0.63515,0.63505,0.6351,32300001.0
2006-08-16 05:07:00,0.6351,0.63515,0.63502,0.6351,92099999.0
2006-08-16 05:08:00,0.63515,0.6352,0.63505,0.6351,144500004.0
2006-08-16 05:09:00,0.63515,0.63515,0.63505,0.63515,45300000.0
2006-08-16 05:10:00,0.6351,0.6351,0.6351,0.6351,48199998.0
2006-08-16 05:11:00,0.6351,0.63518,0.63505,0.63515,116399998.0
2006-08-16 05:12:00,0.6351,0.6352,0.6351,0.6351,38200001.0
2006-08-16 05:13:00,0.6351,0.63515,0.63497,0.6351,67600001.0
2006-08-16 05:14:00,0.6351,0.63515,0.63505,0.63515,103599999.0
2006-08-16 05:15:00,0.6351,0.6351,0.63505,0.63505,41400002.0
2006-08-16 05:16:00,0.63505,0.63515,0.63505,0.6351,130799998.0
2006-08-16 05:17:00,0.63515,0.63515,0.63505,0.63515,101300001.0
2006-08-16 05:18:00,0.63512,0.63515,0.63495,0.63505,100799999.0
2006-08-16 05:19:00,0.6351,0.6352,0.63505,0.6352,36400000.0
2006-08-16 05:20:00,0.6351,0.63515,0.63505,0.63505,51700000.0
2006-08-16 05:21:00,0.63515,0.63515,0.63498,0.63515,23000000.0
2006-08-16 05:22:00,0.63509,0.63523,0.63509,0.63523,101099999.0
2006-08-16 05:23:00,0.6351,0.63516,0.63503,0.63503,101500000.0
2006-08-16 05:24:00,0.63518,0.63525,0.63512,0.6352,108400002.0
2006-08-16 05:25:00,0.6351,0.63525,0.6351,0.63525,173999999.0
2006-08-16 05:26:00,0.63521,0.63531,0.6352,0.63531,100599999.0
2006-08-16 05:27:00,0.63533,0.63533,0.63515,0.6353,51000001.0
2006-08-16 05:28:00,0.63535,0.63535,0.63525,0.63535,49100000.0
2006-08-16 05:29:00,0.6353,0.6354,0.63527,0.6354,80100001.0
2006-08-16 05:30:00,0.63522,0.63522,0.63512,0.63517,95500001.0
2006-08-16 05:31:00,0.63519,0.63522,0.63509,0.63522,54200000.0
2006-08-16 05:32:00,0.63518,0.63523,0.63509,0.63512,60600000.0
2006-08-16 05:33:00,0.63515,0.63515,0.63505,0.63505,69799999.0
2006-08-16 05:34:00,0.6351,0.63513,0.63505,0.63513,50500000.0
2006-08-16 05:35:00,0.63515,0.63515,0.63507,0.63507,127800000.0
2006-08-16 05:36:00,0.63517,0.63517,0.63485,0.6351,87399998.0
2006-08-16 05:37:00,0.63518,0.63525,0.63518,0.6352,116799999.0
2006-08-16 05:38:00,0.6352,0.63525,0.63515,0.63525,97900000.0
2006-08-16 05:39:00,0.63517,0.6352,0.63517,0.6352,52400000.0
2006-08-16 05:40:00,0.63525,0.6353,0.63515,0.6352,54000000.0
2006-08-16 05:41:00,0.6352,0.63522,0.6352,0.6352,54600000.0
2006-08-16 05:42:00,0.63525,0.6353,0.63515,0.63525,107000002.0
2006-08-16 05:43:00,0.63515,0.63525,0.63515,0.6352,67799999.0
2006-08-16 05:44:00,0.63523,0.63525,0.6352,0.6352,69200001.0
2006-08-16 05:45:00,0.63518,0.6352,0.63505,0.6352,52600000.0
2006-08-16 05:46:00,0.6352,0.63525,0.6352,0.6352,90400001.0
2006-08-16 05:47:00,0.63522,0.63522,0.63505,0.63505,79700000.0
2006-08-16 05:48:00,0.6352,0.63525,0.63515,0.63522,66400001.0
2006-08-16 05:49:00,0.63525,0.63525,0.63515,0.63525,47800000.0
2006-08-16 05:50:00,0.6352,0.6353,0.63513,0.63513,98299999.0
2006-08-16 05:51:00,0.63525,0.63525,0.63515,0.63515,56400000.0
2006-08-16 05:52:00,0.63525,0.63525,0.63515,0.6352,50300000.0
2006-08-16 05:53:00,0.63517,0.63526,0.63515,0.63515,31500000.0
2006-08-16 05:54:00,0.63523,0.63549,0.63523,0.63541,4500000.0
2006-08-16 05:55:00,0.63546,0.6355,0.63535,0.6354,70800000.0
2006-08-16 05:56:00,0.63534,0.63537,0.63526,0.63537,78899998.0
2006-08-16 05:57:00,0.63533,0.63547,0.63528,0.63528,76300000.0
2006-08-16 05:58:00,0.63534,0.63536,0.63534,0.63536,15300000.0
2006-08-16 05:59:00,0.63546,0.63561,0.63522,0.63522,39600000.0
2006-08-16 06:00:00,0.63527,0.63538,0.63527,0.63538,68600002.0
2006-08-16 06:01:00,0.63542,0.63542,0.63519,0.63522,62300001.0
2006-08-16 06:02:00,0.6352,0.63525,0.6351,0.6352,82699999.0
2006-08-16 06:03:00,0.6352,0.6352,0.6352,0.6352,36800000.0
2006-08-16 06:04:00,0.63525,0.63525,0.63517,0.63517,71099999.0
2006-08-16 06:05:00,0.63525,0.63525,0.6352,0.63525,145800002.0
2006-08-16 06:06:00,0.6352,0.63522,0.63515,0.6352,39800000.0
2006-08-16 06:07:00,0.63527,0.63532,0.63523,0.63526,112000000.0
2006-08-16 06:08:00,0.6353,0.6354,0.6353,0.63535,67000001.0
2006-08-16 06:09:00,0.63535,0.63535,0.6352,0.63535,126599998.0
2006-08-16 06:10:00,0.63533,0.63545,0.63525,0.63532,89000000.0
2006-08-16 06:11:00,0.6353,0.6354,0.63525,0.63537,85599999.0
2006-08-16 06:12:00,0.6353,0.63531,0.63514,0.63531,117800001.0
2006-08-16 06:13:00,0.6353,0.63535,0.6353,0.6353,54800000.0
2006-08-16 06:14:00,0.6353,0.63535,0.6353,0.6353,40600000.0
2006-08-16 06:15:00,0.6353,0.63535,0.63525,0.63535,83799998.0
2006-08-16 06:16:00,0.63532,0.63535,0.63517,0.63535,52199998.0
2006-08-16 06:17:00,0.63543,0.63543,0.63527,0.6353,79100001.0
2006-08-16 06:18:00,0.63521,0.63538,0.63519,0.63521,112600000.0
2006-08-16 06:19:00,0.63523,0.63529,0.63523,0.63529,33500000.0
2006-08-16 06:20:00,0.63522,0.63533,0.63522,0.63533,52600000.0
2006-08-16 06:21:00,0.63543,0.63547,0.63541,0.63547,35700000.0
2006-08-16 06:22:00,0.63545,0.63545,0.63543,0.63543,34900000.0
2006-08-16 06:23:00,0.63545,0.63545,0.6352,0.6354,26400000.0
2006-08-16 06:24:00,0.6354,0.63549,0.63525,0.63547,90700001.0
2006-08-16 06:25:00,0.63548,0.63556,0.63533,0.63533,59800000.0
2006-08-16 06:26:00,0.63527,0.63535,0.63527,0.6353,34200001.0
2006-08-16 06:27:00,0.6353,0.63535,0.63525,0.6353,154600000.0
2006-08-16 06:28:00,0.63531,0.63539,0.6353,0.63535,55600001.0
2006-08-16 06:29:00,0.6353,0.63535,0.6353,0.63535,69899999.0
2006-08-16 06:30:00,0.6353,0.63538,0.63525,0.63525,58100000.0
2006-08-16 06:31:00,0.6353,0.63535,0.63525,0.6353,114199999.0
2006-08-16 06:32:00,0.63535,0.63535,0.63525,0.63533,99000001.0
2006-08-16 06:33:00,0.63515,0.6354,0.63515,0.6354,113400000.0
2006-08-16 06:34:00,0.6353,0.63533,0.63524,0.63524,53400002.0
2006-08-16 06:35:00,0.63522,0.6353,0.6352,0.6353,64200000.0
2006-08-16 06:36:00,0.63515,0.6353,0.63515,0.6353,44700000.0
2006-08-16 06:37:00,0.63525,0.6353,0.63525,0.6353,85300000.0
2006-08-16 06:38:00,0.63525,0.6353,0.6352,0.63525,50200000.0
2006-08-16 06:39:00,0.63535,0.63535,0.63528,0.6353,23000000.0
2006-08-16 06:40:00,0.63522,0.6353,0.63522,0.63525,44600000.0
2006-08-16 06:41:00,0.63525,0.6353,0.6352,0.63525,50100000.0
2006-08-16 06:42:00,0.6351,0.63539,0.6351,0.63539,40300000.0
2006-08-16 06:43:00,0.6354,0.63545,0.63538,0.63545,101199998.0
2006-08-16 06:44:00,0.6354,0.63545,0.63535,0.63545,140500001.0
2006-08-16 06:45:00,0.6354,0.63545,0.6354,0.63545,88200000.0
2006-08-16 06:46:00,0.63547,0.63553,0.6354,0.63553,108600001.0
2006-08-16 06:47:00,0.63552,0.63565,0.63552,0.63558,83499999.0
2006-08-16 06:48:00,0.6356,0.63561,0.63554,0.63561,43800000.0
2006-08-16 06:49:00,0.6355,0.6355,0.6355,0.6355,9500000.0
2006-08-16 06:50:00,0.63555,0.63555,0.6355,0.63553,59100000.0
2006-08-16 06:51:00,0.63564,0.63567,0.63559,0.6356,78200000.0
2006-08-16 06:52:00,0.6356,0.63565,0.63555,0.63565,194799996.0
2006-08-16 06:53:00,0.63554,0.63559,0.6353,0.63543,40200000.0
2006-08-16 06:54:00,0.6354,0.63543,0.6354,0.6354,15900000.0
2006-08-16 06:55:00,0.6354,0.6355,0.6354,0.6354,86800000.0
2006-08-16 06:56:00,0.63545,0.63545,0.63535,0.6354,104499999.0
2006-08-16 06:57:00,0.63544,0.63562,0.63537,0.63562,85300001.0
2006-08-16 06:58:00,0.63544,0.63562,0.63544,0.63562,76500000.0
2006-08-16 06:59:00,0.63545,0.63555,0.63545,0.63555,47899999.0
2006-08-16 07:00:00,0.63566,0.63566,0.6354,0.63553,128299997.0
2006-08-16 07:01:00,0.63553,0.63553,0.63544,0.63552,77199999.0
2006-08-16 07:02:00,0.63553,0.63555,0.63545,0.6355,116600001.0
2006-08-16 07:03:00,0.63555,0.63555,0.6355,0.6355,21000000.0
2006-08-16 07:04:00,0.63544,0.63551,0.63544,0.63548,32200001.0
2006-08-16 07:05:00,0.6354,0.63553,0.63534,0.63553,67200000.0
2006-08-16 07:06:00,0.63552,0.63552,0.63536,0.6354,72400000.0
2006-08-16 07:07:00,0.63545,0.63545,0.63535,0.6354,43100000.0
2006-08-16 07:08:00,0.63545,0.63545,0.6352,0.6354,81899997.0
2006-08-16 07:09:00,0.63535,0.6355,0.63535,0.63545,50900000.0
2006-08-16 07:10:00,0.63545,0.63545,0.6354,0.6354,56400000.0
2006-08-16 07:11:00,0.63515,0.63543,0.63515,0.63543,45800000.0
2006-08-16 07:12:00,0.63536,0.63536,0.63519,0.63523,59900000.0
2006-08-16 07:13:00,0.63525,0.63525,0.63512,0.63512,51800000.0
2006-08-16 07:14:00,0.6351,0.6352,0.63505,0.6352,102399999.0
2006-08-16 07:15:00,0.63515,0.6352,0.63505,0.6351,42800000.0
2006-08-16 07:16:00,0.63513,0.63515,0.6351,0.6351,72700000.0
2006-08-16 07:17:00,0.6351,0.6351,0.6351,0.6351,6900000.0
2006-08-16 07:18:00,0.6351,0.63515,0.63505,0.63515,151800000.0
2006-08-16 07:19:00,0.63515,0.63515,0.63505,0.63505,20700000.0
2006-08-16 07:20:00,0.63515,0.63525,0.63515,0.63525,53299999.0
2006-08-16 07:21:00,0.63505,0.63515,0.63505,0.63515,50800000.0
2006-08-16 07:22:00,0.6351,0.63515,0.6351,0.63515,19900000.0
2006-08-16 07:23:00,0.6351,0.63518,0.63505,0.63515,58600000.0
2006-08-16 07:24:00,0.6351,0.6351,0.63495,0.63495,37199999.0
2006-08-16 07:25:00,0.63507,0.63515,0.63507,0.63515,86000000.0
2006-08-16 07:26:00,0.6351,0.63515,0.6351,0.63515,35900000.0
2006-08-16 07:27:00,0.63515,0.63515,0.6351,0.63515,92299999.0
2006-08-16 07:28:00,0.6351,0.63515,0.6351,0.63515,14400000.0
2006-08-16 07:29:00,0.6351,0.6351,0.63483,0.63485,110700000.0
2006-08-16 07:30:00,0.63485,0.63492,0.63484,0.63492,39400000.0
2006-08-16 07:31:00,0.63483,0.63492,0.6348,0.63492,74999999.0
2006-08-16 07:32:00,0.63488,0.63488,0.63473,0.63473,107100001.0
2006-08-16 07:33:00,0.63474,0.63487,0.63467,0.63487,112700000.0
2006-08-16 07:34:00,0.63487,0.63511,0.63475,0.63511,75000000.0
2006-08-16 07:35:00,0.63501,0.63506,0.63491,0.63491,33400000.0
2006-08-16 07:36:00,0.6349,0.63495,0.6349,0.63495,70000000.0
2006-08-16 07:37:00,0.63495,0.63495,0.63485,0.6349,83100000.0
2006-08-16 07:38:00,0.63495,0.63495,0.63485,0.63495,89300000.0
2006-08-16 07:39:00,0.63491,0.63502,0.63491,0.63502,89600002.0
2006-08-16 07:40:00,0.63496,0.6352,0.63496,0.63508,101100000.0
2006-08-16 07:41:00,0.63503,0.63505,0.63495,0.63505,56099998.0
2006-08-16 07:42:00,0.63505,0.63505,0.635,0.635,26200000.0
2006-08-16 07:43:00,0.63505,0.63505,0.63485,0.63485,120399998.0
2006-08-16 07:44:00,0.635,0.635,0.63495,0.635,76299999.0
2006-08-16 07:45:00,0.63492,0.63492,0.6347,0.63486,141300001.0
2006-08-16 07:46:00,0.63487,0.63493,0.63487,0.6349,122799998.0
2006-08-16 07:47:00,0.63498,0.63505,0.6349,0.6349,42000000.0
2006-08-16 07:48:00,0.63497,0.63503,0.63482,0.63503,56199999.0
2006-08-16 07:49:00,0.635,0.63505,0.63498,0.63505,91700001.0
2006-08-16 07:50:00,0.635,0.63505,0.63485,0.63493,108299998.0
2006-08-16 07:51:00,0.63495,0.63508,0.63495,0.63495,130700001.0
2006-08-16 07:52:00,0.63507,0.63521,0.63497,0.63497,74100000.0
2006-08-16 07:53:00,0.63499,0.63513,0.63494,0.63494,47100000.0
2006-08-16 07:54:00,0.63502,0.63513,0.63498,0.63498,83699999.0
2006-08-16 07:55:00,0.63493,0.63493,0.63478,0.63478,24900000.0
2006-08-16 07:56:00,0.63486,0.635,0.63486,0.635,95200001.0
2006-08-16 07:57:00,0.63495,0.63495,0.63485,0.63495,76599999.0
2006-08-16 07:58:00,0.63495,0.63505,0.6349,0.6349,49299999.0
2006-08-16 07:59:00,0.635,0.635,0.6349,0.63495,55599999.0
2006-08-16 08:00:00,0.6348,0.63505,0.6348,0.63492,95899999.0
2006-08-16 08:01:00,0.63495,0.63495,0.63485,0.6349,96199998.0
2006-08-16 08:02:00,0.63495,0.63508,0.6349,0.63495,91999998.0
2006-08-16 08:03:00,0.63495,0.63495,0.6349,0.63495,73200000.0
2006-08-16 08:04:00,0.63495,0.63495,0.6349,0.6349,69299999.0
2006-08-16 08:05:00,0.63493,0.63495,0.63475,0.63475,58700001.0
2006-08-16 08:06:00,0.63485,0.635,0.63485,0.63495,121799999.0
2006-08-16 08:07:00,0.63486,0.63504,0.63484,0.63495,79199999.0
2006-08-16 08:08:00,0.63496,0.63506,0.63492,0.63498,129600000.0
2006-08-16 08:09:00,0.63498,0.63498,0.63492,0.63493,53800001.0
2006-08-16 08:10:00,0.635,0.63501,0.63491,0.63491,21900000.0
2006-08-16 08:11:00,0.63492,0.63495,0.63469,0.63469,48600000.0
2006-08-16 08:12:00,0.63451,0.6348,0.63451,0.6348,50199999.0
2006-08-16 08:13:00,0.6347,0.63473,0.63468,0.63473,54200000.0
2006-08-16 08:14:00,0.63469,0.63471,0.63469,0.63471,18200000.0
2006-08-16 08:15:00,0.63485,0.63495,0.6348,0.63495,108399999.0
2006-08-16 08:16:00,0.635,0.63505,0.63495,0.63505,54300000.0
2006-08-16 08:17:00,0.63496,0.63496,0.63492,0.63492,23199999.0
2006-08-16 08:18:00,0.63483,0.635,0.63483,0.6349,48100000.0
2006-08-16 08:19:00,0.63498,0.63507,0.63492,0.63497,26600000.0
2006-08-16 08:20:00,0.63505,0.6351,0.63495,0.635,125300000.0
2006-08-16 08:21:00,0.6349,0.63505,0.6349,0.635,93900000.0
2006-08-16 08:22:00,0.63505,0.63505,0.63492,0.63492,11200000.0
2006-08-16 08:23:00,0.635,0.635,0.63495,0.63495,45400001.0
2006-08-16 08:24:00,0.63506,0.63506,0.63496,0.635,54499999.0
2006-08-16 08:25:00,0.63495,0.63495,0.63485,0.63485,50200002.0
2006-08-16 08:26:00,0.63506,0.63522,0.63506,0.63521,54200000.0
2006-08-16 08:27:00,0.63516,0.63516,0.63513,0.63513,22400000.0
2006-08-16 08:28:00,0.63512,0.63518,0.63509,0.63518,48100000.0
2006-08-16 08:29:00,0.63525,0.63525,0.63518,0.63518,25500000.0
2006-08-16 08:30:00,0.63525,0.63525,0.63515,0.63515,111599999.0
2006-08-16 08:31:00,0.6352,0.63525,0.63515,0.6352,55500000.0
2006-08-16 08:32:00,0.63529,0.63529,0.63526,0.63526,6200000.0
2006-08-16 08:33:00,0.63525,0.63535,0.63515,0.6353,57500001.0
2006-08-16 08:34:00,0.6354,0.6354,0.6353,0.63535,36500000.0
2006-08-16 08:35:00,0.63527,0.6354,0.63527,0.63534,73500000.0
2006-08-16 08:36:00,0.63525,0.63536,0.63521,0.63521,46799999.0
2006-08-16 08:37:00,0.63539,0.63539,0.63536,0.63536,23899999.0
2006-08-16 08:38:00,0.63537,0.63544,0.63537,0.63542,20000000.0
2006-08-16 08:39:00,0.63547,0.63547,0.63533,0.63533,91800002.0
2006-08-16 08:40:00,0.63528,0.63532,0.63521,0.63528,32300000.0
2006-08-16 08:41:00,0.63526,0.63526,0.63501,0.63501,60499998.0
2006-08-16 08:42:00,0.63519,0.63533,0.63512,0.63512,77000001.0
2006-08-16 08:43:00,0.63513,0.63525,0.63507,0.63507,113800000.0
2006-08-16 08:44:00,0.63515,0.63515,0.63505,0.63505,79800000.0
2006-08-16 08:45:00,0.63506,0.63506,0.63479,0.63499,61900000.0
2006-08-16 08:46:00,0.63505,0.63505,0.63483,0.63495,70200000.0
2006-08-16 08:47:00,0.63489,0.63489,0.63476,0.63481,57400000.0
2006-08-16 08:48:00,0.63472,0.63485,0.63472,0.63477,65600000.0
2006-08-16 08:49:00,0.63476,0.63476,0.63471,0.63471,22400000.0
2006-08-16 08:50:00,0.63478,0.63485,0.63472,0.63485,88199999.0
2006-08-16 08:51:00,0.63485,0.63485,0.63475,0.63475,73799999.0
2006-08-16 08:52:00,0.63483,0.63493,0.63478,0.63493,91000000.0
2006-08-16 08:53:00,0.63495,0.63495,0.63485,0.63485,102500000.0
2006-08-16 08:54:00,0.6349,0.63495,0.6349,0.6349,67800000.0
2006-08-16 08:55:00,0.63493,0.63495,0.63485,0.63495,112300002.0
2006-08-16 08:56:00,0.6349,0.63495,0.63465,0.6347,84099998.0
2006-08-16 08:57:00,0.63495,0.63495,0.6349,0.63492,59700000.0
2006-08-16 08:58:00,0.63492,0.63492,0.63481,0.63481,135500002.0
2006-08-16 08:59:00,0.63482,0.63482,0.63464,0.63468,54900000.0
2006-08-16 09:00:00,0.6346,0.63475,0.6346,0.63475,54200001.0
2006-08-16 09:01:00,0.63458,0.63465,0.63458,0.63465,37300000.0
2006-08-16 09:02:00,0.63467,0.6347,0.63462,0.63465,80500000.0
2006-08-16 09:03:00,0.63455,0.6347,0.63455,0.6347,72500002.0
2006-08-16 09:04:00,0.63475,0.63475,0.6346,0.63468,97200000.0
2006-08-16 09:05:00,0.6346,0.63465,0.6346,0.63465,19800000.0
2006-08-16 09:06:00,0.6345,0.6345,0.63436,0.63436,66200000.0
2006-08-16 09:07:00,0.63438,0.63443,0.63435,0.63435,96399998.0
2006-08-16 09:08:00,0.63449,0.63456,0.63442,0.63454,84600001.0
2006-08-16 09:09:00,0.63455,0.63457,0.63446,0.63451,158300001.0
2006-08-16 09:10:00,0.63453,0.63464,0.6344,0.63455,162400001.0
2006-08-16 09:11:00,0.63464,0.63464,0.63457,0.63458,43700000.0
2006-08-16 09:12:00,0.63455,0.63455,0.63452,0.63454,64700000.0
2006-08-16 09:13:00,0.6345,0.63458,0.6345,0.63458,117500002.0
2006-08-16 09:14:00,0.63465,0.63465,0.63455,0.63458,49000000.0
2006-08-16 09:15:00,0.63464,0.63502,0.63464,0.63483,110499998.0
2006-08-16 09:16:00,0.63488,0.63492,0.63481,0.63492,76699999.0
2006-08-16 09:17:00,0.6348,0.6348,0.63428,0.63428,102100001.0
2006-08-16 09:18:00,0.6343,0.63435,0.63425,0.6343,81000000.0
2006-08-16 09:19:00,0.63431,0.63442,0.63426,0.6344,136500000.0
2006-08-16 09:20:00,0.63436,0.63447,0.63435,0.63447,63600000.0
2006-08-16 09:21:00,0.63448,0.63451,0.63442,0.63443,45100000.0
2006-08-16 09:22:00,0.63457,0.63468,0.63457,0.63468,25199999.0
2006-08-16 09:23:00,0.63455,0.63463,0.63447,0.63457,114800001.0
2006-08-16 09:24:00,0.63462,0.63473,0.63462,0.63463,55000000.0
2006-08-16 09:25:00,0.63475,0.63479,0.63466,0.63466,34100000.0
2006-08-16 09:26:00,0.63462,0.63462,0.63455,0.63457,84900000.0
2006-08-16 09:27:00,0.63466,0.63478,0.63458,0.63458,79200001.0
2006-08-16 09:28:00,0.63457,0.6346,0.63446,0.63446,55099998.0
2006-08-16 09:29:00,0.63452,0.63457,0.63443,0.63457,64499999.0
2006-08-16 09:30:00,0.63464,0.63478,0.63464,0.63478,115900000.0
2006-08-16 09:31:00,0.63486,0.63509,0.63486,0.63506,110999999.0
2006-08-16 09:32:00,0.63501,0.63501,0.6349,0.6349,57200000.0
2006-08-16 09:33:00,0.63496,0.6352,0.63496,0.6352,77200000.0
2006-08-16 09:34:00,0.6352,0.6352,0.6351,0.6352,47900001.0
2006-08-16 09:35:00,0.63523,0.63548,0.63523,0.63543,107200002.0
2006-08-16 09:36:00,0.63526,0.63541,0.63526,0.63527,45300000.0
2006-08-16 09:37:00,0.63528,0.63529,0.63517,0.63522,94100000.0
2006-08-16 09:38:00,0.63527,0.63527,0.63506,0.63508,122600001.0
2006-08-16 09:39:00,0.63521,0.63524,0.63518,0.6352,42200000.0
2006-08-16 09:40:00,0.63517,0.63518,0.63515,0.63515,34200000.0
2006-08-16 09:41:00,0.63517,0.63517,0.63489,0.63501,105200001.0
2006-08-16 09:42:00,0.63495,0.63507,0.63481,0.63486,153300004.0
2006-08-16 09:43:00,0.63479,0.63492,0.63479,0.63485,76899999.0
2006-08-16 09:44:00,0.63492,0.6351,0.63492,0.63507,93999999.0
2006-08-16 09:45:00,0.63521,0.63536,0.6351,0.63536,133600004.0
2006-08-16 09:46:00,0.63527,0.63541,0.63527,0.63541,91199999.0
2006-08-16 09:47:00,0.63533,0.63548,0.63533,0.63535,66900000.0
2006-08-16 09:48:00,0.63537,0.63545,0.63535,0.63539,87499999.0
2006-08-16 09:49:00,0.6354,0.63546,0.6354,0.63541,68700000.0
2006-08-16 09:50:00,0.6354,0.63542,0.63535,0.6354,62100000.0
2006-08-16 09:51:00,0.63539,0.6354,0.63531,0.63535,61800000.0
2006-08-16 09:52:00,0.63539,0.63544,0.63532,0.63542,107100000.0
2006-08-16 09:53:00,0.63539,0.63541,0.63539,0.63541,14900000.0
2006-08-16 09:54:00,0.63546,0.63555,0.63541,0.63555,58699999.0
2006-08-16 09:55:00,0.63545,0.63555,0.63538,0.63543,58100000.0
2006-08-16 09:56:00,0.63544,0.63544,0.63529,0.63533,54899999.0
2006-08-16 09:57:00,0.63528,0.63547,0.63528,0.63547,83400002.0
2006-08-16 09:58:00,0.63541,0.63544,0.63532,0.63536,94100001.0
2006-08-16 09:59:00,0.63535,0.63537,0.63533,0.63537,36800000.0
2006-08-16 10:00:00,0.63532,0.63539,0.63526,0.63539,54200000.0
2006-08-16 10:01:00,0.63538,0.6354,0.63527,0.6353,80400001.0
2006-08-16 10:02:00,0.63538,0.63567,0.63538,0.63567,135500001.0
2006-08-16 10:03:00,0.63572,0.63576,0.63556,0.63565,130399999.0
2006-08-16 10:04:00,0.63562,0.6357,0.6355,0.6355,47800000.0
2006-08-16 10:05:00,0.63548,0.63573,0.63535,0.63535,46700000.0
2006-08-16 10:06:00,0.6356,0.6356,0.63547,0.6356,132500001.0
2006-08-16 10:07:00,0.63555,0.6356,0.63552,0.63557,118399999.0
2006-08-16 10:08:00,0.63555,0.6356,0.6355,0.6356,80200000.0
2006-08-16 10:09:00,0.6354,0.6356,0.6354,0.6356,92700002.0
2006-08-16 10:10:00,0.63555,0.63562,0.63547,0.63562,110999999.0
2006-08-16 10:11:00,0.63537,0.63568,0.63537,0.63566,54600000.0
2006-08-16 10:12:00,0.63572,0.63584,0.63567,0.6357,57700000.0
2006-08-16 10:13:00,0.6358,0.636,0.6358,0.636,59100001.0
2006-08-16 10:14:00,0.63607,0.63607,0.63605,0.63605,37400001.0
2006-08-16 10:15:00,0.63606,0.63625,0.63606,0.63625,92500000.0
2006-08-16 10:16:00,0.6364,0.6364,0.63622,0.63622,107400001.0
2006-08-16 10:17:00,0.6362,0.63626,0.6362,0.63622,111800000.0
2006-08-16 10:18:00,0.63626,0.6364,0.63617,0.6363,78899999.0
2006-08-16 10:19:00,0.63627,0.63642,0.63627,0.63642,105799998.0
2006-08-16 10:20:00,0.63647,0.63647,0.63631,0.63643,127400002.0
2006-08-16 10:21:00,0.63641,0.63641,0.63629,0.63632,41100000.0
2006-08-16 10:22:00,0.63628,0.63648,0.63628,0.63647,130200002.0
2006-08-16 10:23:00,0.63651,0.63674,0.63651,0.63669,162400001.0
2006-08-16 10:24:00,0.63682,0.63689,0.63652,0.63652,100599999.0
2006-08-16 10:25:00,0.63628,0.63628,0.63601,0.63615,102000000.0
2006-08-16 10:26:00,0.6361,0.63623,0.6361,0.63623,111900000.0
2006-08-16 10:27:00,0.63633,0.63633,0.63618,0.63629,75000000.0
2006-08-16 10:28:00,0.63627,0.63627,0.6361,0.6361,58499999.0
2006-08-16 10:29:00,0.63617,0.63617,0.63606,0.63606,29100000.0
2006-08-16 10:30:00,0.63605,0.6361,0.63596,0.6361,110200002.0
2006-08-16 10:31:00,0.63599,0.63599,0.63586,0.63588,77400000.0
2006-08-16 10:32:00,0.63561,0.63601,0.63561,0.636,82900000.0
2006-08-16 10:33:00,0.6361,0.6361,0.63605,0.63605,38200000.0
2006-08-16 10:34:00,0.63609,0.6362,0.63609,0.6362,73300001.0
2006-08-16 10:35:00,0.63618,0.63618,0.63609,0.63609,19300000.0
2006-08-16 10:36:00,0.63605,0.6361,0.63605,0.6361,28700000.0
2006-08-16 10:37:00,0.63603,0.63621,0.63603,0.63621,114599999.0
2006-08-16 10:38:00,0.63617,0.63617,0.63606,0.63609,54200001.0
2006-08-16 10:39:00,0.63606,0.6363,0.63606,0.63614,82200001.0
2006-08-16 10:40:00,0.63622,0.63622,0.63603,0.63616,118800000.0
2006-08-16 10:41:00,0.6361,0.63618,0.63602,0.63602,115400000.0
2006-08-16 10:42:00,0.63613,0.63613,0.63601,0.63613,71300000.0
2006-08-16 10:43:00,0.63611,0.63633,0.63611,0.63629,107699995.0
2006-08-16 10:44:00,0.63634,0.63634,0.63621,0.63627,77099999.0
2006-08-16 10:45:00,0.63628,0.6363,0.63613,0.6363,133699998.0
2006-08-16 10:46:00,0.6362,0.63621,0.63616,0.63618,71400001.0
2006-08-16 10:47:00,0.63602,0.63627,0.63602,0.63627,159599997.0
2006-08-16 10:48:00,0.63623,0.63627,0.63616,0.63627,70100000.0
2006-08-16 10:49:00,0.63631,0.63639,0.63625,0.63634,70200000.0
2006-08-16 10:50:00,0.63644,0.63652,0.6364,0.63652,57100000.0
2006-08-16 10:51:00,0.63661,0.63686,0.63653,0.63679,67800000.0
2006-08-16 10:52:00,0.63692,0.63717,0.63692,0.63708,91400001.0
2006-08-16 10:53:00,0.63693,0.63693,0.63654,0.63661,57900000.0
2006-08-16 10:54:00,0.63648,0.6367,0.63648,0.63665,186000000.0
2006-08-16 10:55:00,0.63666,0.637,0.63666,0.637,96800000.0
2006-08-16 10:56:00,0.63702,0.63715,0.63689,0.63689,110500001.0
2006-08-16 10:57:00,0.63675,0.63695,0.63675,0.63695,53900000.0
2006-08-16 10:58:00,0.63697,0.63697,0.6368,0.6368,82900000.0
2006-08-16 10:59:00,0.6368,0.63689,0.63673,0.63673,60300001.0
2006-08-16 11:00:00,0.6367,0.63683,0.6365,0.63678,96300000.0
2006-08-16 11:01:00,0.63671,0.63675,0.63646,0.63675,93999999.0
2006-08-16 11:02:00,0.63678,0.6369,0.63662,0.63672,120199999.0
2006-08-16 11:03:00,0.63668,0.63673,0.63654,0.63669,104900000.0
2006-08-16 11:04:00,0.63674,0.63683,0.63666,0.63666,79999999.0
2006-08-16 11:05:00,0.63679,0.63679,0.63668,0.63679,113900001.0
2006-08-16 11:06:00,0.63672,0.63675,0.63665,0.63665,43400000.0
2006-08-16 11:07:00,0.63673,0.6368,0.63658,0.6366,116299998.0
2006-08-16 11:08:00,0.63651,0.6366,0.63651,0.63657,55200000.0
2006-08-16 11:09:00,0.63651,0.63662,0.63651,0.63662,30700000.0
2006-08-16 11:10:00,0.63662,0.63671,0.63649,0.63664,79200002.0
2006-08-16 11:11:00,0.63662,0.63667,0.6366,0.63665,127200000.0
2006-08-16 11:12:00,0.63663,0.63664,0.63651,0.63658,123699997.0
2006-08-16 11:13:00,0.6365,0.63663,0.6365,0.63662,129599999.0
2006-08-16 11:14:00,0.63669,0.63686,0.63669,0.63677,75200001.0
2006-08-16 11:15:00,0.63688,0.6369,0.63674,0.63678,101200001.0
2006-08-16 11:16:00,0.63683,0.63688,0.63672,0.63678,77300000.0
2006-08-16 11:17:00,0.63671,0.6368,0.63667,0.6368,106700001.0
2006-08-16 11:18:00,0.63681,0.63697,0.63681,0.63697,164899999.0
2006-08-16 11:19:00,0.63686,0.63715,0.63684,0.63695,101100000.0
2006-08-16 11:20:00,0.63687,0.63693,0.63685,0.63688,99900001.0
2006-08-16 11:21:00,0.63681,0.63688,0.63676,0.63676,68299999.0
2006-08-16 11:22:00,0.63675,0.63688,0.63675,0.63685,84000000.0
2006-08-16 11:23:00,0.63692,0.63692,0.63671,0.63673,75599999.0
2006-08-16 11:24:00,0.63677,0.63688,0.63671,0.63681,133700001.0
2006-08-16 11:25:00,0.6368,0.63682,0.63674,0.63675,74099999.0
2006-08-16 11:26:00,0.6368,0.63694,0.6368,0.63685,70000000.0
2006-08-16 11:27:00,0.63684,0.63689,0.63684,0.63689,67800000.0
2006-08-16 11:28:00,0.63695,0.63695,0.63685,0.6369,67800002.0
2006-08-16 11:29:00,0.63695,0.63695,0.63685,0.63685,80300000.0
2006-08-16 11:30:00,0.63687,0.63689,0.63682,0.63682,64100000.0
2006-08-16 11:31:00,0.63685,0.6369,0.6367,0.6367,119599999.0
2006-08-16 11:32:00,0.63676,0.63692,0.63676,0.63681,95899999.0
2006-08-16 11:33:00,0.6368,0.63685,0.63675,0.63685,51400000.0
2006-08-16 11:34:00,0.63688,0.63688,0.63681,0.63683,55300000.0
2006-08-16 11:35:00,0.63687,0.63697,0.63681,0.63697,67899999.0
2006-08-16 11:36:00,0.63693,0.63695,0.63682,0.63695,60000000.0
2006-08-16 11:37:00,0.63696,0.63696,0.63679,0.63679,52600000.0
2006-08-16 11:38:00,0.63688,0.63726,0.63688,0.63717,108400000.0
2006-08-16 11:39:00,0.63712,0.63723,0.63712,0.63717,103399999.0
2006-08-16 11:40:00,0.63712,0.63735,0.63712,0.63732,75500000.0
2006-08-16 11:41:00,0.6371,0.6371,0.63702,0.63704,99700000.0
2006-08-16 11:42:00,0.637,0.63705,0.63696,0.63696,47000000.0
2006-08-16 11:43:00,0.6369,0.63697,0.6365,0.6365,82199998.0
2006-08-16 11:44:00,0.63671,0.63715,0.63671,0.6371,131199996.0
2006-08-16 11:45:00,0.63696,0.63696,0.63643,0.63643,67900000.0
2006-08-16 11:46:00,0.63645,0.63656,0.6364,0.63656,96700001.0
2006-08-16 11:47:00,0.63673,0.63674,0.63658,0.63658,66099999.0
2006-08-16 11:48:00,0.63655,0.63665,0.63655,0.63655,113400000.0
2006-08-16 11:49:00,0.6366,0.6366,0.63631,0.63634,167300001.0
2006-08-16 11:50:00,0.63628,0.63628,0.63613,0.63618,103799998.0
2006-08-16 11:51:00,0.63615,0.63615,0.63598,0.63598,79699999.0
2006-08-16 11:52:00,0.63601,0.63603,0.63589,0.63603,103999999.0
2006-08-16 11:53:00,0.63603,0.63603,0.63593,0.63599,64600000.0
2006-08-16 11:54:00,0.63606,0.63608,0.63602,0.63607,53800000.0
2006-08-16 11:55:00,0.63607,0.63608,0.63596,0.63596,149199997.0
2006-08-16 11:56:00,0.63602,0.63602,0.63581,0.63581,62400000.0
2006-08-16 11:57:00,0.6357,0.63578,0.63569,0.6357,116200000.0
2006-08-16 11:58:00,0.63579,0.63579,0.63549,0.63549,87600000.0
2006-08-16 11:59:00,0.63553,0.63568,0.6355,0.63565,97500001.0
2006-08-16 12:00:00,0.63568,0.63568,0.63562,0.63568,65699998.0
2006-08-16 12:01:00,0.63562,0.6357,0.63557,0.63568,149600002.0
2006-08-16 12:02:00,0.6357,0.6358,0.63563,0.63572,92300001.0
2006-08-16 12:03:00,0.63573,0.63578,0.63571,0.63578,50200001.0
2006-08-16 12:04:00,0.63574,0.63574,0.63547,0.63557,91699998.0
2006-08-16 12:05:00,0.63555,0.63556,0.63552,0.63553,70899999.0
2006-08-16 12:06:00,0.63551,0.63558,0.63547,0.63555,117200002.0
2006-08-16 12:07:00,0.63548,0.63548,0.63533,0.63533,93399998.0
2006-08-16 12:08:00,0.63525,0.63538,0.63525,0.63531,84699999.0
2006-08-16 12:09:00,0.63538,0.63546,0.63537,0.63538,69200001.0
2006-08-16 12:10:00,0.6353,0.63535,0.6352,0.63535,76700000.0
2006-08-16 12:11:00,0.63537,0.63545,0.63532,0.63532,50400000.0
2006-08-16 12:12:00,0.63523,0.63534,0.63523,0.63533,52700000.0
2006-08-16 12:13:00,0.63532,0.63546,0.63532,0.63545,112099999.0
2006-08-16 12:14:00,0.6355,0.6355,0.63545,0.63545,81899999.0
2006-08-16 12:15:00,0.63542,0.63553,0.63542,0.63553,54600000.0
2006-08-16 12:16:00,0.63546,0.63552,0.63546,0.63548,63499999.0
2006-08-16 12:17:00,0.63543,0.6356,0.63541,0.63555,103600001.0
2006-08-16 12:18:00,0.63557,0.63567,0.63551,0.63555,71600000.0
2006-08-16 12:19:00,0.63555,0.63555,0.6355,0.6355,103899999.0
2006-08-16 12:20:00,0.63553,0.63553,0.63527,0.63527,137499999.0
2006-08-16 12:21:00,0.63516,0.63542,0.63516,0.63536,110100001.0
2006-08-16 12:22:00,0.63535,0.6354,0.6353,0.63535,101500000.0
2006-08-16 12:23:00,0.63519,0.6352,0.63501,0.63508,78700000.0
2006-08-16 12:24:00,0.63508,0.63508,0.63505,0.63505,43100000.0
2006-08-16 12:25:00,0.63512,0.63535,0.63512,0.63535,91900002.0
2006-08-16 12:26:00,0.63531,0.63531,0.635,0.6351,163600000.0
2006-08-16 12:27:00,0.63514,0.63527,0.63508,0.63527,109400000.0
2006-08-16 12:28:00,0.6352,0.63532,0.63515,0.6352,78200000.0
2006-08-16 12:29:00,0.63513,0.63513,0.63512,0.63512,15100000.0
2006-08-16 12:30:00,0.63507,0.63515,0.63507,0.63509,71700000.0
2006-08-16 12:31:00,0.63515,0.63517,0.63495,0.6351,119799999.0
2006-08-16 12:32:00,0.63523,0.63532,0.63517,0.6352,133200001.0
2006-08-16 12:33:00,0.63525,0.63525,0.63512,0.63512,90999999.0
2006-08-16 12:34:00,0.6352,0.63525,0.63515,0.6352,156500000.0
2006-08-16 12:35:00,0.63516,0.63516,0.63508,0.63515,56700000.0
2006-08-16 12:36:00,0.63512,0.63523,0.63494,0.63507,141000001.0
2006-08-16 12:37:00,0.63502,0.63518,0.63502,0.63508,43500000.0
2006-08-16 12:38:00,0.63515,0.6352,0.63492,0.6352,69399999.0
2006-08-16 12:39:00,0.63523,0.63523,0.63513,0.63518,101200000.0
2006-08-16 12:40:00,0.6351,0.63523,0.63487,0.63523,120100001.0
2006-08-16 12:41:00,0.63518,0.63518,0.63514,0.63514,16800000.0
2006-08-16 12:42:00,0.63514,0.63517,0.63511,0.63511,75399999.0
2006-08-16 12:43:00,0.63514,0.63518,0.63512,0.63512,74400001.0
2006-08-16 12:44:00,0.63505,0.63517,0.63505,0.63513,17000000.0
2006-08-16 12:45:00,0.6351,0.63519,0.63503,0.63515,81600000.0
2006-08-16 12:46:00,0.63522,0.63522,0.63519,0.63519,27900000.0
2006-08-16 12:47:00,0.63531,0.63534,0.63531,0.63534,23100001.0
2006-08-16 12:48:00,0.63543,0.63546,0.63539,0.6354,78800001.0
2006-08-16 12:49:00,0.63547,0.63552,0.63545,0.63545,95400002.0
2006-08-16 12:50:00,0.63539,0.63559,0.63539,0.63544,98099999.0
2006-08-16 12:51:00,0.63562,0.63564,0.63551,0.63553,121599999.0
2006-08-16 12:52:00,0.63544,0.63557,0.63531,0.63549,109699999.0
2006-08-16 12:53:00,0.63544,0.63555,0.63544,0.63552,128099999.0
2006-08-16 12:54:00,0.6356,0.63566,0.63555,0.63566,98399999.0
2006-08-16 12:55:00,0.63558,0.63583,0.63553,0.63568,139300001.0
2006-08-16 12:56:00,0.63558,0.63573,0.6355,0.63556,136300000.0
2006-08-16 12:57:00,0.63567,0.6357,0.63558,0.63558,71800000.0
2006-08-16 12:58:00,0.63564,0.63564,0.63554,0.63563,116400000.0
2006-08-16 12:59:00,0.63566,0.63576,0.63558,0.63576,71600000.0
2006-08-16 13:00:00,0.6357,0.63575,0.63568,0.63574,82799999.0
2006-08-16 13:01:00,0.63578,0.63591,0.63574,0.63588,78900000.0
2006-08-16 13:02:00,0.63579,0.63585,0.63573,0.63577,150199997.0
2006-08-16 13:03:00,0.63573,0.63576,0.6356,0.63575,61499999.0
2006-08-16 13:04:00,0.63567,0.63573,0.63562,0.63572,116499998.0
2006-08-16 13:05:00,0.63571,0.63574,0.63571,0.63574,16500000.0
2006-08-16 13:06:00,0.63565,0.6357,0.6356,0.63562,86100000.0
2006-08-16 13:07:00,0.63545,0.6357,0.63545,0.6357,96300000.0
2006-08-16 13:08:00,0.6355,0.6357,0.63545,0.63545,100200000.0
2006-08-16 13:09:00,0.63573,0.63576,0.63562,0.63563,122199999.0
2006-08-16 13:10:00,0.63566,0.63568,0.6355,0.6355,71800000.0
2006-08-16 13:11:00,0.63553,0.63566,0.63551,0.63551,97299999.0
2006-08-16 13:12:00,0.6356,0.6356,0.6355,0.6356,92500001.0
2006-08-16 13:13:00,0.63555,0.63563,0.63555,0.63563,89300000.0
2006-08-16 13:14:00,0.63558,0.63564,0.63558,0.6356,91400000.0
2006-08-16 13:15:00,0.63557,0.63558,0.6355,0.63558,128499998.0
2006-08-16 13:16:00,0.63564,0.63576,0.63559,0.63559,50799999.0
2006-08-16 13:17:00,0.63555,0.63563,0.63555,0.63558,66200001.0
2006-08-16 13:18:00,0.63555,0.63573,0.63553,0.63553,114900000.0
2006-08-16 13:19:00,0.63555,0.63565,0.63555,0.63559,117399999.0
2006-08-16 13:20:00,0.63555,0.6357,0.63555,0.63562,49300000.0
2006-08-16 13:21:00,0.63565,0.63576,0.63565,0.63566,59900000.0
2006-08-16 13:22:00,0.63573,0.63573,0.63561,0.63565,53200000.0
2006-08-16 13:23:00,0.63571,0.63576,0.63562,0.63574,135399999.0
2006-08-16 13:24:00,0.6357,0.63585,0.6356,0.6356,109800001.0
2006-08-16 13:25:00,0.63577,0.6358,0.63566,0.6357,97300000.0
2006-08-16 13:26:00,0.63572,0.63582,0.63554,0.63578,119299999.0
2006-08-16 13:27:00,0.63586,0.63599,0.63583,0.63583,46100000.0
2006-08-16 13:28:00,0.63591,0.63598,0.63589,0.63598,82799999.0
2006-08-16 13:29:00,0.636,0.63606,0.63595,0.63602,121400001.0
2006-08-16 13:30:00,0.63593,0.63632,0.63593,0.63622,83199999.0
2006-08-16 13:31:00,0.63617,0.63623,0.63601,0.63614,118900001.0
2006-08-16 13:32:00,0.63625,0.63645,0.63625,0.63645,71300000.0
2006-08-16 13:33:00,0.63647,0.63647,0.63634,0.63635,57600000.0
2006-08-16 13:34:00,0.63631,0.63639,0.63628,0.63635,154600002.0
2006-08-16 13:35:00,0.63632,0.63636,0.63618,0.63626,174500005.0
2006-08-16 13:36:00,0.6363,0.63633,0.63624,0.63633,100200000.0
2006-08-16 13:37:00,0.63641,0.6365,0.63628,0.63638,81799999.0
2006-08-16 13:38:00,0.63637,0.63637,0.63625,0.63625,92799998.0
2006-08-16 13:39:00,0.6364,0.63651,0.6364,0.63641,101200000.0
2006-08-16 13:40:00,0.63639,0.63647,0.63633,0.63647,51000000.0
2006-08-16 13:41:00,0.63642,0.63658,0.63634,0.63657,125500000.0
2006-08-16 13:42:00,0.63655,0.63676,0.63655,0.63663,81400000.0
2006-08-16 13:43:00,0.63672,0.63675,0.6367,0.63675,83000000.0
2006-08-16 13:44:00,0.63675,0.63678,0.63655,0.63674,197099997.0
2006-08-16 13:45:00,0.63677,0.63697,0.63672,0.63697,113099999.0
2006-08-16 13:46:00,0.63694,0.63702,0.63691,0.63696,74700000.0
2006-08-16 13:47:00,0.63694,0.63702,0.63694,0.63702,128399996.0
2006-08-16 13:48:00,0.63698,0.63736,0.63698,0.63729,123599999.0
2006-08-16 13:49:00,0.63742,0.63742,0.63725,0.63735,94500000.0
2006-08-16 13:50:00,0.63731,0.63732,0.6371,0.63732,77399999.0
2006-08-16 13:51:00,0.63725,0.63732,0.63724,0.63727,116499999.0
2006-08-16 13:52:00,0.6372,0.63724,0.637,0.63724,79200000.0
2006-08-16 13:53:00,0.63735,0.63736,0.63723,0.63726,121499999.0
2006-08-16 13:54:00,0.63721,0.63721,0.63708,0.63718,63099999.0
2006-08-16 13:55:00,0.63715,0.63715,0.63696,0.63704,93700000.0
2006-08-16 13:56:00,0.63711,0.63711,0.63697,0.63698,128300001.0
2006-08-16 13:57:00,0.63717,0.63717,0.63713,0.63715,139200000.0
2006-08-16 13:58:00,0.63711,0.63711,0.63698,0.63698,42300000.0
2006-08-16 13:59:00,0.63693,0.6371,0.63688,0.63688,49500000.0
2006-08-16 14:00:00,0.63699,0.63718,0.63689,0.6371,43700000.0
2006-08-16 14:01:00,0.63717,0.63725,0.63714,0.63722,107300001.0
2006-08-16 14:02:00,0.6372,0.63726,0.63711,0.63714,64699999.0
2006-08-16 14:03:00,0.63718,0.6373,0.63717,0.6372,101500001.0
2006-08-16 14:04:00,0.63727,0.63729,0.63722,0.63724,53600000.0
2006-08-16 14:05:00,0.63715,0.6372,0.63708,0.63715,124600000.0
2006-08-16 14:06:00,0.63719,0.63739,0.63714,0.63735,133299999.0
2006-08-16 14:07:00,0.63734,0.63738,0.63728,0.63738,85099997.0
2006-08-16 14:08:00,0.63715,0.6372,0.63695,0.6372,118100002.0
2006-08-16 14:09:00,0.63717,0.63717,0.63702,0.63704,165600002.0
2006-08-16 14:10:00,0.63724,0.63739,0.63716,0.63716,88500001.0
2006-08-16 14:11:00,0.63707,0.63727,0.63701,0.63718,73300000.0
2006-08-16 14:12:00,0.63707,0.63714,0.63707,0.63714,100699999.0
2006-08-16 14:13:00,0.63715,0.6372,0.63705,0.63715,33900000.0
2006-08-16 14:14:00,0.63715,0.63722,0.6371,0.63715,83400000.0
2006-08-16 14:15:00,0.63721,0.63721,0.63708,0.63719,123099998.0
2006-08-16 14:16:00,0.63715,0.63738,0.63715,0.63737,98800001.0
2006-08-16 14:17:00,0.63742,0.6375,0.63742,0.63744,65699999.0
2006-08-16 14:18:00,0.63745,0.63758,0.63742,0.6375,193300005.0
2006-08-16 14:19:00,0.63745,0.63756,0.63741,0.63756,74099998.0
2006-08-16 14:20:00,0.63762,0.63778,0.63762,0.63778,62600002.0
2006-08-16 14:21:00,0.63777,0.63777,0.63763,0.63765,103399999.0
2006-08-16 14:22:00,0.63762,0.6378,0.63752,0.63752,51700000.0
2006-08-16 14:23:00,0.63755,0.63763,0.63746,0.63746,73100001.0
2006-08-16 14:24:00,0.6375,0.63751,0.63741,0.63741,81500000.0
2006-08-16 14:25:00,0.63743,0.63759,0.63743,0.6375,57700000.0
2006-08-16 14:26:00,0.63748,0.63755,0.63748,0.63755,85100000.0
2006-08-16 14:27:00,0.63756,0.6377,0.63756,0.63769,79900000.0
2006-08-16 14:28:00,0.63774,0.63774,0.63749,0.63757,87800000.0
2006-08-16 14:29:00,0.63745,0.63745,0.63718,0.63718,110600001.0
2006-08-16 14:30:00,0.63748,0.63856,0.63748,0.63847,117500002.0
2006-08-16 14:31:00,0.6386,0.63879,0.63858,0.63877,102200000.0
2006-08-16 14:32:00,0.63877,0.63879,0.63853,0.63853,122500000.0
2006-08-16 14:33:00,0.63838,0.63838,0.63801,0.63803,62500000.0
2006-08-16 14:34:00,0.63816,0.63816,0.63781,0.63814,51800000.0
2006-08-16 14:35:00,0.63817,0.63821,0.63806,0.63817,98900001.0
2006-08-16 14:36:00,0.6384,0.63867,0.63836,0.63867,70500001.0
2006-08-16 14:37:00,0.63879,0.64,0.63879,0.64,38200000.0
2006-08-16 14:38:00,0.64034,0.64042,0.64009,0.64009,54600000.0
2006-08-16 14:39:00,0.63989,0.64003,0.63977,0.63985,114300002.0
2006-08-16 14:40:00,0.63979,0.63983,0.63969,0.63975,103200000.0
2006-08-16 14:41:00,0.63986,0.64029,0.63986,0.64027,70400000.0
2006-08-16 14:42:00,0.64028,0.64052,0.64019,0.64052,71900000.0
2006-08-16 14:43:00,0.64039,0.64049,0.6402,0.64022,154600001.0
2006-08-16 14:44:00,0.64011,0.64033,0.64007,0.64033,57000000.0
2006-08-16 14:45:00,0.64023,0.64031,0.64023,0.64028,91699999.0
2006-08-16 14:46:00,0.64024,0.64033,0.64024,0.64033,111599999.0
2006-08-16 14:47:00,0.64029,0.64051,0.64029,0.6404,173400004.0
2006-08-16 14:48:00,0.64038,0.64038,0.64025,0.6403,130299999.0
2006-08-16 14:49:00,0.64029,0.64042,0.64023,0.64035,67299999.0
2006-08-16 14:50:00,0.64037,0.6407,0.64024,0.6407,77699999.0
2006-08-16 14:51:00,0.64083,0.64087,0.64055,0.6406,150200000.0
2006-08-16 14:52:00,0.64058,0.6406,0.64041,0.64053,112399999.0
2006-08-16 14:53:00,0.64063,0.64063,0.64041,0.64042,61899999.0
2006-08-16 14:54:00,0.64058,0.64064,0.64048,0.64059,67799999.0
2006-08-16 14:55:00,0.64057,0.64064,0.64052,0.64052,60300000.0
2006-08-16 14:56:00,0.64054,0.64066,0.64054,0.64066,46199999.0
2006-08-16 14:57:00,0.64063,0.64064,0.64056,0.64057,34300000.0
2006-08-16 14:58:00,0.64044,0.64053,0.64035,0.64035,75199999.0
2006-08-16 14:59:00,0.6405,0.64051,0.64047,0.64047,39699999.0
2006-08-16 15:00:00,0.64054,0.64076,0.64054,0.64064,64500000.0
2006-08-16 15:01:00,0.64063,0.64072,0.64049,0.6407,125200000.0
2006-08-16 15:02:00,0.6408,0.6408,0.64062,0.64062,67900000.0
2006-08-16 15:03:00,0.64071,0.6408,0.64069,0.64078,99399998.0
2006-08-16 15:04:00,0.64078,0.64089,0.64077,0.64087,39900000.0
2006-08-16 15:05:00,0.64081,0.64088,0.64076,0.64083,67000001.0
2006-08-16 15:06:00,0.6409,0.6412,0.64082,0.64106,122299999.0
2006-08-16 15:07:00,0.64105,0.64116,0.64097,0.64113,134200000.0
2006-08-16 15:08:00,0.64105,0.64107,0.64086,0.64086,159599999.0
2006-08-16 15:09:00,0.64103,0.64103,0.64095,0.64095,42200000.0
2006-08-16 15:10:00,0.64093,0.64093,0.6407,0.6407,43200000.0
2006-08-16 15:11:00,0.6407,0.64089,0.6407,0.64076,73900000.0
2006-08-16 15:12:00,0.64078,0.64083,0.64076,0.64082,99500001.0
2006-08-16 15:13:00,0.64085,0.64091,0.64083,0.64085,87699998.0
2006-08-16 15:14:00,0.6409,0.6409,0.64074,0.64081,69900000.0
2006-08-16 15:15:00,0.6408,0.6412,0.6408,0.64119,71500000.0
2006-08-16 15:16:00,0.64112,0.64119,0.64105,0.64119,85299999.0
2006-08-16 15:17:00,0.64119,0.64142,0.64119,0.64139,80100000.0
2006-08-16 15:18:00,0.64135,0.64156,0.64135,0.64146,70300000.0
2006-08-16 15:19:00,0.64165,0.64174,0.64146,0.64146,132500000.0
2006-08-16 15:20:00,0.64153,0.64193,0.64147,0.64193,101899999.0
2006-08-16 15:21:00,0.64198,0.64202,0.64187,0.64192,131300002.0
2006-08-16 15:22:00,0.64192,0.64192,0.64159,0.64178,78700001.0
2006-08-16 15:23:00,0.64169,0.64169,0.64146,0.64146,92000000.0
2006-08-16 15:24:00,0.64137,0.64151,0.64137,0.64141,128199998.0
2006-08-16 15:25:00,0.64145,0.64145,0.6413,0.6413,182999998.0
2006-08-16 15:26:00,0.64133,0.64149,0.64133,0.64145,148300002.0
2006-08-16 15:27:00,0.64139,0.64157,0.64139,0.6415,81400000.0
2006-08-16 15:28:00,0.64145,0.64159,0.64142,0.64145,57300000.0
2006-08-16 15:29:00,0.64146,0.64162,0.64145,0.64145,97299999.0
2006-08-16 15:30:00,0.64148,0.64154,0.64148,0.64148,54399998.0
2006-08-16 15:31:00,0.64156,0.64163,0.6415,0.64163,87899999.0
2006-08-16 15:32:00,0.64165,0.64166,0.64148,0.6415,73900000.0
2006-08-16 15:33:00,0.64149,0.64157,0.64143,0.64156,87200000.0
2006-08-16 15:34:00,0.64157,0.64177,0.64154,0.64164,97400000.0
2006-08-16 15:35:00,0.64167,0.6417,0.64163,0.64164,117300001.0
2006-08-16 15:36:00,0.64156,0.64161,0.64136,0.64159,79300000.0
2006-08-16 15:37:00,0.6415,0.6415,0.64125,0.64125,51499999.0
2006-08-16 15:38:00,0.64134,0.64134,0.64124,0.64124,39900001.0
2006-08-16 15:39:00,0.6412,0.64125,0.64115,0.64125,103399999.0
2006-08-16 15:40:00,0.64128,0.6414,0.64114,0.64114,71600000.0
2006-08-16 15:41:00,0.6413,0.64135,0.64128,0.64128,103099999.0
2006-08-16 15:42:00,0.64127,0.64137,0.6412,0.64126,123300000.0
2006-08-16 15:43:00,0.64128,0.64128,0.64115,0.64123,34200000.0
2006-08-16 15:44:00,0.6413,0.6413,0.64128,0.64128,53400000.0
2006-08-16 15:45:00,0.64128,0.64128,0.64118,0.6412,50200001.0
2006-08-16 15:46:00,0.64123,0.64128,0.64107,0.64107,62600000.0
2006-08-16 15:47:00,0.64118,0.64129,0.64118,0.64128,64400000.0
2006-08-16 15:48:00,0.64121,0.64123,0.64112,0.64122,66400000.0
2006-08-16 15:49:00,0.64121,0.64131,0.64121,0.6413,39900000.0
2006-08-16 15:50:00,0.64116,0.64118,0.64115,0.64118,58900000.0
2006-08-16 15:51:00,0.64119,0.64123,0.64113,0.64122,39500000.0
2006-08-16 15:52:00,0.64106,0.64119,0.64106,0.64113,79700000.0
2006-08-16 15:53:00,0.6411,0.64122,0.6411,0.64117,85900000.0
2006-08-16 15:54:00,0.6412,0.6412,0.6411,0.6411,35899999.0
2006-08-16 15:55:00,0.64112,0.64122,0.6411,0.64115,59700001.0
2006-08-16 15:56:00,0.64113,0.64113,0.64097,0.64111,86899999.0
2006-08-16 15:57:00,0.64122,0.64123,0.64112,0.64112,130900001.0
2006-08-16 15:58:00,0.64122,0.64123,0.64118,0.64121,48400000.0
2006-08-16 15:59:00,0.64117,0.64121,0.64113,0.64121,57400000.0
2006-08-16 16:00:00,0.64111,0.6412,0.64111,0.64113,48000000.0
2006-08-16 16:01:00,0.64114,0.64115,0.64106,0.64107,114799999.0
2006-08-16 16:02:00,0.64109,0.64116,0.64104,0.64104,130899997.0
2006-08-16 16:03:00,0.64116,0.64118,0.64109,0.64116,69300000.0
2006-08-16 16:04:00,0.64114,0.64119,0.6411,0.64118,86899999.0
2006-08-16 16:05:00,0.64106,0.64116,0.64106,0.64116,55899998.0
2006-08-16 16:06:00,0.64125,0.64125,0.64115,0.64125,121399999.0
2006-08-16 16:07:00,0.64118,0.64118,0.64112,0.64118,19200000.0
2006-08-16 16:08:00,0.64109,0.64113,0.641,0.641,67500000.0
2006-08-16 16:09:00,0.64095,0.64105,0.64095,0.641,44900000.0
2006-08-16 16:10:00,0.64106,0.64106,0.64086,0.641,117099999.0
2006-08-16 16:11:00,0.64099,0.64107,0.64099,0.64101,62000000.0
2006-08-16 16:12:00,0.64095,0.64095,0.64085,0.64094,58899999.0
2006-08-16 16:13:00,0.64091,0.64099,0.64083,0.64083,47100000.0
2006-08-16 16:14:00,0.64084,0.64094,0.6407,0.64081,130600001.0
2006-08-16 16:15:00,0.64075,0.64075,0.6406,0.64072,169300001.0
2006-08-16 16:16:00,0.64072,0.64072,0.64041,0.64048,59800000.0
2006-08-16 16:17:00,0.64052,0.64062,0.64052,0.6406,91300001.0
2006-08-16 16:18:00,0.64054,0.64079,0.6405,0.6407,72599999.0
2006-08-16 16:19:00,0.64072,0.6408,0.64058,0.6407,134100001.0
2006-08-16 16:20:00,0.64073,0.64083,0.64064,0.64083,53400000.0
2006-08-16 16:21:00,0.64072,0.64082,0.6407,0.64075,64000001.0
2006-08-16 16:22:00,0.64075,0.64079,0.6407,0.64073,99100000.0
2006-08-16 16:23:00,0.64077,0.64097,0.64077,0.6409,61300001.0
2006-08-16 16:24:00,0.64094,0.64094,0.64083,0.64083,68900000.0
2006-08-16 16:25:00,0.64079,0.64084,0.64075,0.64084,120499999.0
2006-08-16 16:26:00,0.64065,0.64065,0.64053,0.64065,90499999.0
2006-08-16 16:27:00,0.64063,0.64068,0.64047,0.64054,69100000.0
2006-08-16 16:28:00,0.6402,0.64053,0.6402,0.64045,65400000.0
2006-08-16 16:29:00,0.6405,0.6405,0.6404,0.64048,109100003.0
2006-08-16 16:30:00,0.64043,0.6405,0.64035,0.64035,60199999.0
2006-08-16 16:31:00,0.64036,0.6404,0.64032,0.6404,42900000.0
2006-08-16 16:32:00,0.64037,0.64037,0.64022,0.64022,121100000.0
2006-08-16 16:33:00,0.64034,0.64038,0.64022,0.64035,165499998.0
2006-08-16 16:34:00,0.64033,0.64048,0.64029,0.64029,89099999.0
2006-08-16 16:35:00,0.64048,0.64068,0.64048,0.64066,82600000.0
2006-08-16 16:36:00,0.64065,0.64075,0.64065,0.64075,95100001.0
2006-08-16 16:37:00,0.64065,0.64072,0.64063,0.64063,55899999.0
2006-08-16 16:38:00,0.64077,0.64091,0.64077,0.64082,115999998.0
2006-08-16 16:39:00,0.64092,0.64092,0.64077,0.64085,117900000.0
2006-08-16 16:40:00,0.64085,0.6409,0.64085,0.64085,36600000.0
2006-08-16 16:41:00,0.64093,0.64102,0.64091,0.64102,87700001.0
2006-08-16 16:42:00,0.641,0.641,0.64084,0.641,96499999.0
2006-08-16 16:43:00,0.64084,0.64088,0.64081,0.64081,83200000.0
2006-08-16 16:44:00,0.64085,0.6409,0.64075,0.64075,88500000.0
2006-08-16 16:45:00,0.64088,0.64091,0.6408,0.6408,94200000.0
2006-08-16 16:46:00,0.64095,0.64106,0.64095,0.64097,82999999.0
2006-08-16 16:47:00,0.64103,0.64108,0.64099,0.64108,201200001.0
2006-08-16 16:48:00,0.64109,0.64109,0.6408,0.64085,123600001.0
2006-08-16 16:49:00,0.64079,0.64081,0.64079,0.64081,31100001.0
2006-08-16 16:50:00,0.64081,0.64081,0.64072,0.64072,45800000.0
2006-08-16 16:51:00,0.64082,0.64092,0.64081,0.64081,104300000.0
2006-08-16 16:52:00,0.64091,0.64091,0.64072,0.64079,86800002.0
2006-08-16 16:53:00,0.64083,0.64091,0.64078,0.64085,77100001.0
2006-08-16 16:54:00,0.64074,0.64087,0.64074,0.64085,159700000.0
2006-08-16 16:55:00,0.64083,0.64085,0.64074,0.6408,105000001.0
2006-08-16 16:56:00,0.64082,0.64084,0.64078,0.64083,59800000.0
2006-08-16 16:57:00,0.64085,0.64085,0.64072,0.64085,67600000.0
2006-08-16 16:58:00,0.64083,0.64085,0.6408,0.64082,118300000.0
2006-08-16 16:59:00,0.64075,0.64085,0.64065,0.64085,75700000.0
2006-08-16 17:00:00,0.64088,0.64094,0.64074,0.64089,82999999.0
2006-08-16 17:01:00,0.64103,0.64103,0.64095,0.64095,95599999.0
2006-08-16 17:02:00,0.64094,0.64098,0.64089,0.64098,39800000.0
2006-08-16 17:03:00,0.641,0.641,0.64072,0.64097,33400000.0
2006-08-16 17:04:00,0.64092,0.64103,0.64089,0.64103,62800000.0
2006-08-16 17:05:00,0.64096,0.64096,0.64091,0.64091,20000000.0
2006-08-16 17:06:00,0.64075,0.64089,0.64056,0.6407,86500000.0
2006-08-16 17:07:00,0.64073,0.64073,0.64042,0.64042,85299999.0
2006-08-16 17:08:00,0.64043,0.6405,0.6404,0.64048,107000001.0
2006-08-16 17:09:00,0.64048,0.64054,0.64036,0.64054,66800001.0
2006-08-16 17:10:00,0.64057,0.64076,0.64057,0.64065,61699999.0
2006-08-16 17:11:00,0.64045,0.6407,0.64045,0.64069,64199999.0
2006-08-16 17:12:00,0.64075,0.6408,0.64069,0.64072,94200000.0
2006-08-16 17:13:00,0.64076,0.64076,0.64051,0.64051,86300000.0
2006-08-16 17:14:00,0.64044,0.64073,0.64044,0.64063,106099997.0
2006-08-16 17:15:00,0.64063,0.64063,0.64049,0.64049,24300000.0
2006-08-16 17:16:00,0.64055,0.64069,0.64055,0.64062,141899999.0
2006-08-16 17:17:00,0.64055,0.64065,0.64055,0.64056,78299999.0
2006-08-16 17:18:00,0.6406,0.6406,0.64055,0.6406,66500000.0
2006-08-16 17:19:00,0.6406,0.6406,0.64045,0.64045,85400002.0
2006-08-16 17:20:00,0.6406,0.64063,0.6405,0.64055,82100000.0
2006-08-16 17:21:00,0.6405,0.64067,0.6405,0.64067,38100000.0
2006-08-16 17:22:00,0.64065,0.6408,0.64065,0.6408,38200000.0
2006-08-16 17:23:00,0.64077,0.64091,0.64071,0.64091,91800002.0
2006-08-16 17:24:00,0.64092,0.64094,0.64081,0.64094,50900000.0
2006-08-16 17:25:00,0.64091,0.64107,0.6409,0.64107,95200001.0
2006-08-16 17:26:00,0.64108,0.6411,0.641,0.641,105699999.0
2006-08-16 17:27:00,0.64117,0.6413,0.64109,0.64122,114600000.0
2006-08-16 17:28:00,0.6411,0.64122,0.6411,0.64112,108899999.0
2006-08-16 17:29:00,0.64117,0.64121,0.64107,0.64117,74799999.0
2006-08-16 17:30:00,0.64112,0.64123,0.64098,0.64123,78499999.0
2006-08-16 17:31:00,0.64125,0.6414,0.64125,0.6413,100500000.0
2006-08-16 17:32:00,0.64123,0.64123,0.64107,0.64107,59000000.0
2006-08-16 17:33:00,0.64112,0.64113,0.64105,0.64113,134799999.0
2006-08-16 17:34:00,0.64133,0.64171,0.64133,0.64171,130400000.0
2006-08-16 17:35:00,0.64184,0.64227,0.64184,0.64225,89900000.0
2006-08-16 17:36:00,0.64241,0.64274,0.64223,0.64274,180200002.0
2006-08-16 17:37:00,0.64275,0.64281,0.64243,0.64252,153200001.0
2006-08-16 17:38:00,0.64244,0.64254,0.64206,0.64206,72099999.0
2006-08-16 17:39:00,0.6417,0.64239,0.64166,0.64239,94700000.0
2006-08-16 17:40:00,0.64224,0.64226,0.64202,0.64203,168099998.0
2006-08-16 17:41:00,0.64218,0.64221,0.6419,0.6419,51800000.0
2006-08-16 17:42:00,0.6418,0.64204,0.64176,0.64199,86500000.0
2006-08-16 17:43:00,0.64206,0.64215,0.64198,0.64198,102099999.0
2006-08-16 17:44:00,0.64198,0.64205,0.64192,0.64205,68400000.0
2006-08-16 17:45:00,0.64216,0.6422,0.64203,0.64217,90800000.0
2006-08-16 17:46:00,0.6421,0.64216,0.64197,0.64212,94100000.0
2006-08-16 17:47:00,0.64185,0.64216,0.64185,0.64208,47000000.0
2006-08-16 17:48:00,0.64207,0.64207,0.64181,0.64181,62000000.0
2006-08-16 17:49:00,0.64171,0.64178,0.64171,0.64178,27800000.0
2006-08-16 17:50:00,0.64183,0.64193,0.64171,0.64184,102000000.0
2006-08-16 17:51:00,0.64182,0.64198,0.64182,0.64182,80600000.0
2006-08-16 17:52:00,0.64185,0.6419,0.64185,0.6419,14600000.0
2006-08-16 17:53:00,0.6419,0.64193,0.64184,0.64193,96900000.0
2006-08-16 17:54:00,0.64183,0.64193,0.64182,0.64193,64599999.0
2006-08-16 17:55:00,0.64186,0.642,0.64182,0.64195,116800002.0
2006-08-16 17:56:00,0.64186,0.6422,0.64184,0.6422,123300001.0
2006-08-16 17:57:00,0.64226,0.64226,0.64214,0.64223,100299998.0
2006-08-16 17:58:00,0.6423,0.64248,0.6423,0.64241,101600001.0
2006-08-16 17:59:00,0.64241,0.64252,0.64241,0.64247,131300001.0
2006-08-16 18:00:00,0.64251,0.64273,0.64251,0.64259,56400000.0
2006-08-16 18:01:00,0.64256,0.64263,0.64246,0.64262,81400000.0
2006-08-16 18:02:00,0.64269,0.64269,0.64258,0.64268,23900000.0
2006-08-16 18:03:00,0.64272,0.64288,0.64268,0.64269,284100000.0
2006-08-16 18:04:00,0.64265,0.64281,0.64265,0.64278,180200002.0
2006-08-16 18:05:00,0.64286,0.64304,0.64273,0.64286,265999998.0
2006-08-16 18:06:00,0.64309,0.64354,0.64309,0.64345,110699998.0
2006-08-16 18:07:00,0.6434,0.6435,0.64308,0.64315,275300001.0
2006-08-16 18:08:00,0.6431,0.64324,0.6431,0.6431,106699999.0
2006-08-16 18:09:00,0.64318,0.64327,0.64302,0.64316,158700000.0
2006-08-16 18:10:00,0.64301,0.64304,0.64273,0.64273,175400001.0
2006-08-16 18:11:00,0.64268,0.64275,0.64268,0.64274,101800002.0
2006-08-16 18:12:00,0.64276,0.64276,0.64244,0.64247,119400000.0
2006-08-16 18:13:00,0.64254,0.64254,0.64246,0.64246,21200000.0
2006-08-16 18:14:00,0.64254,0.64271,0.64254,0.64268,78700000.0
2006-08-16 18:15:00,0.6427,0.6428,0.6427,0.64275,175700002.0
2006-08-16 18:16:00,0.64272,0.64272,0.64254,0.64263,293599999.0
2006-08-16 18:17:00,0.6425,0.64262,0.64247,0.64262,140999998.0
2006-08-16 18:18:00,0.64257,0.64273,0.64253,0.64263,343300000.0
2006-08-16 18:19:00,0.64269,0.64283,0.64261,0.64264,222300000.0
2006-08-16 18:20:00,0.64265,0.64278,0.64265,0.64275,83599999.0
2006-08-16 18:21:00,0.64275,0.64287,0.64275,0.64285,234099998.0
2006-08-16 18:22:00,0.6428,0.64305,0.64271,0.64305,74200000.0
2006-08-16 18:23:00,0.64308,0.64319,0.64303,0.64303,222000000.0
2006-08-16 18:24:00,0.64297,0.64297,0.64272,0.64288,248300001.0
2006-08-16 18:25:00,0.64285,0.64287,0.64273,0.64278,161800000.0
2006-08-16 18:26:00,0.64276,0.64289,0.64276,0.64284,127400000.0
2006-08-16 18:27:00,0.64276,0.64276,0.64256,0.64263,274400002.0
2006-08-16 18:28:00,0.64254,0.64262,0.64242,0.6425,199699999.0
2006-08-16 18:29:00,0.64255,0.64264,0.64252,0.64257,250700003.0
2006-08-16 18:30:00,0.64256,0.64272,0.64256,0.64272,101299998.0
2006-08-16 18:31:00,0.64265,0.64265,0.64254,0.6426,205400000.0
2006-08-16 18:32:00,0.6426,0.64265,0.6426,0.6426,47100000.0
2006-08-16 18:33:00,0.64264,0.64265,0.64239,0.64242,320200001.0
2006-08-16 18:34:00,0.64247,0.64261,0.64245,0.64261,135199999.0
2006-08-16 18:35:00,0.64265,0.64265,0.64253,0.64262,105700000.0
2006-08-16 18:36:00,0.64269,0.64269,0.64261,0.64261,232099998.0
2006-08-16 18:37:00,0.64263,0.64268,0.6426,0.64266,95300001.0
2006-08-16 18:38:00,0.64262,0.64274,0.64262,0.64267,166800000.0
2006-08-16 18:39:00,0.6426,0.64269,0.64254,0.64265,316400001.0
2006-08-16 18:40:00,0.64267,0.64273,0.6426,0.64273,52500000.0
2006-08-16 18:41:00,0.6426,0.64275,0.6425,0.64253,308800003.0
2006-08-16 18:42:00,0.64257,0.64257,0.64243,0.6425,98799999.0
2006-08-16 18:43:00,0.64243,0.6426,0.6423,0.64255,728299994.0
2006-08-16 18:44:00,0.6425,0.6425,0.64231,0.6424,271399997.0
2006-08-16 18:45:00,0.64246,0.64246,0.64224,0.64237,465199995.0
2006-08-16 18:46:00,0.64239,0.64242,0.64235,0.64235,126199999.0
2006-08-16 18:47:00,0.64235,0.6424,0.64235,0.6424,230499996.0
2006-08-16 18:48:00,0.64238,0.64238,0.64219,0.64219,138600000.0
2006-08-16 18:49:00,0.6422,0.6424,0.6422,0.64235,113999999.0
2006-08-16 18:50:00,0.64234,0.64234,0.64221,0.64228,88600000.0
2006-08-16 18:51:00,0.64221,0.6423,0.64221,0.64228,128500002.0
2006-08-16 18:52:00,0.64231,0.64231,0.64218,0.64219,69600000.0
2006-08-16 18:53:00,0.6422,0.64228,0.64215,0.64228,93699999.0
2006-08-16 18:54:00,0.64215,0.64215,0.642,0.642,113200000.0
2006-08-16 18:55:00,0.64204,0.64204,0.64185,0.6419,160199998.0
2006-08-16 18:56:00,0.64191,0.64191,0.64183,0.64188,95300000.0
2006-08-16 18:57:00,0.64191,0.64191,0.64179,0.64182,38300000.0
2006-08-16 18:58:00,0.64181,0.64194,0.64181,0.64194,66300000.0
2006-08-16 18:59:00,0.64186,0.64197,0.64184,0.64189,286899998.0
2006-08-16 19:00:00,0.64182,0.64183,0.64175,0.6418,116599999.0
2006-08-16 19:01:00,0.64185,0.64185,0.64175,0.64175,99300000.0
2006-08-16 19:02:00,0.6418,0.6418,0.6417,0.6418,55499999.0
2006-08-16 19:03:00,0.64175,0.64185,0.64175,0.64175,239800001.0
2006-08-16 19:04:00,0.64175,0.6419,0.6417,0.6417,144199999.0
2006-08-16 19:05:00,0.6417,0.64185,0.6417,0.64185,99900000.0
2006-08-16 19:06:00,0.64185,0.64187,0.64175,0.6418,231200000.0
2006-08-16 19:07:00,0.64188,0.64198,0.64175,0.64178,198200000.0
2006-08-16 19:08:00,0.64185,0.64185,0.64175,0.64185,147099998.0
2006-08-16 19:09:00,0.6419,0.6419,0.64175,0.64183,182899999.0
2006-08-16 19:10:00,0.6418,0.64182,0.64171,0.64171,51800000.0
2006-08-16 19:11:00,0.6416,0.64163,0.64129,0.64129,91700000.0
2006-08-16 19:12:00,0.64112,0.6414,0.64109,0.6412,154000000.0
2006-08-16 19:13:00,0.64105,0.64111,0.64098,0.64103,117899999.0
2006-08-16 19:14:00,0.64117,0.64135,0.64117,0.64122,150700000.0
2006-08-16 19:15:00,0.64118,0.64118,0.64109,0.6411,71500000.0
2006-08-16 19:16:00,0.64105,0.64118,0.64105,0.64118,60899998.0
2006-08-16 19:17:00,0.64113,0.64116,0.64095,0.64107,81300000.0
2006-08-16 19:18:00,0.64115,0.64136,0.64115,0.64136,58300000.0
2006-08-16 19:19:00,0.64133,0.64145,0.64133,0.6414,52600000.0
2006-08-16 19:20:00,0.64138,0.64149,0.64131,0.64133,155200000.0
2006-08-16 19:21:00,0.6414,0.64145,0.6413,0.6414,144900000.0
2006-08-16 19:22:00,0.6414,0.64145,0.6414,0.64145,81400000.0
2006-08-16 19:23:00,0.64135,0.64145,0.64135,0.6414,53799999.0
2006-08-16 19:24:00,0.64145,0.64148,0.6414,0.6414,90200001.0
2006-08-16 19:25:00,0.64145,0.6415,0.6414,0.6414,43000000.0
2006-08-16 19:26:00,0.6414,0.64145,0.6414,0.64145,43600000.0
2006-08-16 19:27:00,0.64142,0.6415,0.64135,0.64135,184100002.0
2006-08-16 19:28:00,0.6416,0.64162,0.64147,0.64147,140599999.0
2006-08-16 19:29:00,0.64145,0.64151,0.64139,0.64145,42300000.0
2006-08-16 19:30:00,0.6415,0.6415,0.64145,0.6415,100600000.0
2006-08-16 19:31:00,0.64154,0.64155,0.64139,0.64155,75900001.0
2006-08-16 19:32:00,0.64155,0.64165,0.64145,0.6415,137300000.0
2006-08-16 19:33:00,0.64148,0.64159,0.64146,0.64153,41500000.0
2006-08-16 19:34:00,0.6415,0.64153,0.64138,0.6415,180599998.0
2006-08-16 19:35:00,0.6415,0.64156,0.64142,0.64153,241500002.0
2006-08-16 19:36:00,0.64153,0.64155,0.64141,0.64146,134299998.0
2006-08-16 19:37:00,0.64145,0.6415,0.64143,0.64143,85400001.0
2006-08-16 19:38:00,0.64147,0.64147,0.64125,0.64125,129099999.0
2006-08-16 19:39:00,0.64128,0.64134,0.6412,0.64129,282400003.0
2006-08-16 19:40:00,0.64138,0.64138,0.6413,0.6413,78000000.0
2006-08-16 19:41:00,0.64133,0.64143,0.64128,0.64128,37700000.0
2006-08-16 19:42:00,0.64122,0.64128,0.64117,0.64117,124000003.0
2006-08-16 19:43:00,0.64122,0.6413,0.64118,0.64122,76000000.0
2006-08-16 19:44:00,0.64134,0.64142,0.64118,0.64132,86100000.0
2006-08-16 19:45:00,0.64138,0.64151,0.64132,0.64132,36700000.0
2006-08-16 19:46:00,0.64129,0.64129,0.6411,0.6411,88200000.0
2006-08-16 19:47:00,0.64105,0.64105,0.641,0.641,69100000.0
2006-08-16 19:48:00,0.64095,0.64105,0.64095,0.641,52599999.0
2006-08-16 19:49:00,0.64104,0.64133,0.641,0.641,107000000.0
2006-08-16 19:50:00,0.64125,0.64128,0.64114,0.64127,118900001.0
2006-08-16 19:51:00,0.64135,0.6414,0.6413,0.64135,159299999.0
2006-08-16 19:52:00,0.64135,0.6414,0.64125,0.64135,132900000.0
2006-08-16 19:53:00,0.64141,0.64145,0.64136,0.6414,137700000.0
2006-08-16 19:54:00,0.64141,0.64158,0.64141,0.64151,142099998.0
2006-08-16 19:55:00,0.64145,0.64155,0.64145,0.64155,249799999.0
2006-08-16 19:56:00,0.64153,0.64166,0.6415,0.64156,203199998.0
2006-08-16 19:57:00,0.6416,0.6416,0.64147,0.64155,90100000.0
2006-08-16 19:58:00,0.64155,0.64155,0.64145,0.6415,164600000.0
2006-08-16 19:59:00,0.6415,0.64155,0.64145,0.64145,96699999.0
2006-08-16 20:00:00,0.64152,0.64173,0.64152,0.6417,343900003.0
2006-08-16 20:01:00,0.64173,0.64189,0.64173,0.64188,148800000.0
2006-08-16 20:02:00,0.6419,0.6419,0.64185,0.64185,89300001.0
2006-08-16 20:03:00,0.64194,0.64194,0.64181,0.64187,83800000.0
2006-08-16 20:04:00,0.64185,0.6419,0.64175,0.64185,132400001.0
2006-08-16 20:05:00,0.64188,0.64207,0.64182,0.64207,143200000.0
2006-08-16 20:06:00,0.64214,0.64226,0.64213,0.64225,271299999.0
2006-08-16 20:07:00,0.64224,0.64238,0.64224,0.64225,112599999.0
2006-08-16 20:08:00,0.64228,0.64247,0.64228,0.64247,106900000.0
2006-08-16 20:09:00,0.6425,0.64256,0.64228,0.64255,94300000.0
2006-08-16 20:10:00,0.64252,0.64263,0.64251,0.64263,188400000.0
2006-08-16 20:11:00,0.64262,0.64263,0.64262,0.64263,144500003.0
2006-08-16 20:12:00,0.64265,0.64265,0.64255,0.6426,99400000.0
2006-08-16 20:13:00,0.64268,0.6427,0.64235,0.6426,96800002.0
2006-08-16 20:14:00,0.64263,0.64263,0.64239,0.64253,157399999.0
2006-08-16 20:15:00,0.6424,0.64248,0.6424,0.64248,86899999.0
2006-08-16 20:16:00,0.6425,0.6426,0.6424,0.6424,391700001.0
2006-08-16 20:17:00,0.64237,0.64253,0.64237,0.6425,207800000.0
2006-08-16 20:18:00,0.64247,0.64248,0.6424,0.64245,90400000.0
2006-08-16 20:19:00,0.64245,0.6425,0.64243,0.6425,91199999.0
2006-08-16 20:20:00,0.64255,0.64255,0.6424,0.64245,65500000.0
2006-08-16 20:21:00,0.64252,0.6427,0.64252,0.6427,58100000.0
2006-08-16 20:22:00,0.64275,0.64275,0.6427,0.64275,139299999.0
2006-08-16 20:23:00,0.64275,0.64276,0.6426,0.64272,75100000.0
2006-08-16 20:24:00,0.64265,0.64265,0.64235,0.64265,113500000.0
2006-08-16 20:25:00,0.64262,0.64262,0.64247,0.64251,108800002.0
2006-08-16 20:26:00,0.6426,0.64268,0.64253,0.6426,45300000.0
2006-08-16 20:27:00,0.6426,0.64265,0.6426,0.64265,86399999.0
2006-08-16 20:28:00,0.64265,0.64265,0.6426,0.64265,66399998.0
2006-08-16 20:29:00,0.64265,0.6427,0.6426,0.64265,239800000.0
2006-08-16 20:30:00,0.64255,0.6427,0.64255,0.64265,324800001.0
2006-08-16 20:31:00,0.64262,0.64262,0.64226,0.64226,169399999.0
2006-08-16 20:32:00,0.64214,0.64244,0.64214,0.64239,94300000.0
2006-08-16 20:33:00,0.64239,0.64248,0.64234,0.64234,153099999.0
2006-08-16 20:34:00,0.64243,0.6425,0.64223,0.64223,138600000.0
2006-08-16 20:35:00,0.64219,0.64219,0.64192,0.64202,169700000.0
2006-08-16 20:36:00,0.64204,0.6421,0.64189,0.64198,200200001.0
2006-08-16 20:37:00,0.64203,0.6422,0.642,0.64205,249900000.0
2006-08-16 20:38:00,0.64205,0.64205,0.64197,0.64201,154600000.0
2006-08-16 20:39:00,0.642,0.64205,0.642,0.64205,74300000.0
2006-08-16 20:40:00,0.64197,0.642,0.64186,0.64192,175400001.0
2006-08-16 20:41:00,0.64195,0.64202,0.6419,0.64202,163299997.0
2006-08-16 20:42:00,0.642,0.64204,0.6419,0.64193,90400000.0
2006-08-16 20:43:00,0.6419,0.64205,0.6419,0.64194,110700001.0
2006-08-16 20:44:00,0.64197,0.64213,0.64197,0.64213,21299999.0
2006-08-16 20:45:00,0.64212,0.64215,0.64196,0.64196,62300000.0
2006-08-16 20:46:00,0.64197,0.64197,0.64182,0.64182,59300000.0
2006-08-16 20:47:00,0.6419,0.64194,0.64173,0.64173,65400000.0
2006-08-16 20:48:00,0.64163,0.64183,0.64163,0.64181,107299998.0
2006-08-16 20:49:00,0.64185,0.64195,0.6418,0.6419,152200001.0
2006-08-16 20:50:00,0.6419,0.6419,0.64182,0.64185,166500000.0
2006-08-16 20:51:00,0.64185,0.64195,0.64185,0.6419,84800000.0
2006-08-16 20:52:00,0.6419,0.64196,0.64181,0.64181,96200000.0
2006-08-16 20:53:00,0.6419,0.64193,0.64181,0.64182,283199998.0
2006-08-16 20:54:00,0.6418,0.64192,0.64178,0.64192,179900001.0
2006-08-16 20:55:00,0.64185,0.64197,0.64185,0.64196,66700001.0
2006-08-16 20:56:00,0.6419,0.64202,0.64164,0.64193,88000000.0
2006-08-16 20:57:00,0.64187,0.64192,0.64166,0.64185,94000000.0
2006-08-16 20:58:00,0.64184,0.6419,0.64166,0.64166,283699999.0
2006-08-16 20:59:00,0.6417,0.6418,0.64165,0.6417,183699999.0
2006-08-16 21:00:00,0.6417,0.64173,0.64165,0.6417,263100001.0
2006-08-16 21:01:00,0.6416,0.64172,0.6416,0.64172,101600000.0
2006-08-16 21:02:00,0.6417,0.64175,0.64167,0.6417,108900000.0
2006-08-16 21:03:00,0.64175,0.6418,0.64165,0.6418,108200000.0
2006-08-16 21:04:00,0.6417,0.64175,0.64165,0.64165,73700000.0
2006-08-16 21:05:00,0.64175,0.6418,0.64165,0.6417,118699999.0
2006-08-16 21:06:00,0.64165,0.6418,0.64165,0.6417,96499999.0
2006-08-16 21:07:00,0.64175,0.64175,0.6417,0.6417,51800000.0
2006-08-16 21:08:00,0.6417,0.64175,0.6416,0.6417,168100000.0
2006-08-16 21:09:00,0.6417,0.6418,0.64165,0.64175,106000001.0
2006-08-16 21:10:00,0.6417,0.64175,0.6417,0.64175,97099997.0
2006-08-16 21:11:00,0.6417,0.6417,0.6417,0.6417,8700000.0
2006-08-16 21:12:00,0.64165,0.64177,0.64165,0.64175,183899999.0
2006-08-16 21:13:00,0.64168,0.64173,0.64165,0.6417,61399999.0
2006-08-16 21:14:00,0.64175,0.64175,0.6417,0.6417,125900003.0
2006-08-16 21:15:00,0.6417,0.6418,0.64165,0.6417,154500000.0
2006-08-16 21:16:00,0.64175,0.64175,0.64158,0.64165,121000001.0
2006-08-16 21:17:00,0.64165,0.64175,0.64155,0.64175,183900001.0
2006-08-16 21:18:00,0.64175,0.64175,0.64165,0.64172,172300001.0
2006-08-16 21:19:00,0.64175,0.64175,0.64165,0.6417,113599999.0
2006-08-16 21:20:00,0.64175,0.6418,0.6416,0.64165,220599999.0
2006-08-16 21:21:00,0.64175,0.64175,0.64165,0.64175,88400000.0
2006-08-16 21:22:00,0.64175,0.64175,0.64165,0.6417,114599999.0
2006-08-16 21:23:00,0.6417,0.64175,0.64165,0.64175,133300001.0
2006-08-16 21:24:00,0.64175,0.64175,0.64165,0.6417,97000002.0
2006-08-16 21:25:00,0.6417,0.64175,0.6417,0.64175,164900000.0
2006-08-16 21:26:00,0.64172,0.64175,0.64165,0.64168,105500000.0
2006-08-16 21:27:00,0.6417,0.64175,0.64165,0.64175,108399999.0
2006-08-16 21:28:00,0.64175,0.64175,0.6417,0.64175,26400000.0
2006-08-16 21:29:00,0.6417,0.64175,0.64155,0.64165,147999999.0
2006-08-16 21:30:00,0.64172,0.6418,0.64165,0.64175,157999999.0
2006-08-16 21:31:00,0.64175,0.64175,0.6417,0.6417,12700000.0
2006-08-16 21:32:00,0.6417,0.64175,0.64165,0.64175,38200000.0
2006-08-16 21:33:00,0.64175,0.64175,0.6417,0.64175,55899999.0
2006-08-16 21:34:00,0.64175,0.64175,0.64162,0.6417,152900000.0
2006-08-16 21:35:00,0.6417,0.64175,0.64167,0.6417,183400000.0
2006-08-16 21:36:00,0.6417,0.6418,0.64163,0.64175,213600001.0
2006-08-16 21:37:00,0.64172,0.6418,0.6417,0.64175,122800000.0
2006-08-16 21:38:00,0.64175,0.6418,0.6417,0.64172,105699999.0
2006-08-16 21:39:00,0.6417,0.64175,0.6416,0.64172,74899999.0
2006-08-16 21:40:00,0.64175,0.6418,0.6416,0.64178,186699997.0
2006-08-16 21:41:00,0.6417,0.64175,0.64165,0.64175,106499999.0
2006-08-16 21:42:00,0.64172,0.64175,0.6417,0.64175,133200000.0
2006-08-16 21:43:00,0.6417,0.6418,0.64165,0.64165,76599998.0
2006-08-16 21:44:00,0.64175,0.64175,0.64155,0.64155,54300001.0
2006-08-16 21:45:00,0.6417,0.64175,0.64163,0.6417,118000000.0
2006-08-16 21:46:00,0.64168,0.64175,0.64167,0.64167,91000000.0
2006-08-16 21:47:00,0.6417,0.64175,0.6417,0.64175,54200000.0
2006-08-16 21:48:00,0.64175,0.64175,0.64175,0.64175,67099999.0
2006-08-16 21:49:00,0.6417,0.64175,0.6416,0.64168,96200000.0
2006-08-16 21:50:00,0.64175,0.6418,0.64165,0.64172,79900000.0
2006-08-16 21:51:00,0.6417,0.64175,0.64167,0.64175,103100000.0
2006-08-16 21:52:00,0.6417,0.64185,0.64167,0.64175,73899999.0
2006-08-16 21:53:00,0.64165,0.64175,0.64165,0.64175,63500000.0
2006-08-16 21:54:00,0.64175,0.64175,0.64165,0.6417,99600000.0
2006-08-16 21:55:00,0.6417,0.64175,0.64168,0.6417,50900000.0
2006-08-16 21:56:00,0.64175,0.64175,0.64165,0.64165,73400001.0
2006-08-16 21:57:00,0.6417,0.64175,0.6416,0.64172,157499999.0
2006-08-16 21:58:00,0.6417,0.64175,0.6417,0.64175,90400000.0
2006-08-16 21:59:00,0.6417,0.6418,0.6417,0.6417,75700001.0
2006-08-16 22:00:00,0.6417,0.64175,0.64165,0.64175,99600001.0
2006-08-16 22:01:00,0.64172,0.64175,0.64165,0.6417,84100002.0
2006-08-16 22:02:00,0.64175,0.64175,0.6417,0.6417,78400000.0
2006-08-16 22:03:00,0.64175,0.64175,0.64172,0.64173,79599999.0
2006-08-16 22:04:00,0.6417,0.64175,0.64165,0.6417,56600000.0
2006-08-16 22:05:00,0.64165,0.6418,0.64165,0.64167,128799999.0
2006-08-16 22:06:00,0.64155,0.64185,0.64155,0.6417,166500000.0
2006-08-16 22:07:00,0.6417,0.64175,0.64165,0.64165,63200000.0
2006-08-16 22:08:00,0.6417,0.64185,0.64165,0.64185,62700000.0
2006-08-16 22:09:00,0.64175,0.64175,0.64165,0.64172,101100001.0
2006-08-16 22:10:00,0.6417,0.64175,0.64165,0.6417,68800001.0
2006-08-16 22:11:00,0.64162,0.64175,0.64162,0.64175,121500001.0
2006-08-16 22:12:00,0.6417,0.64175,0.64163,0.64168,117799998.0
2006-08-16 22:13:00,0.6418,0.6418,0.64165,0.6417,49200000.0
2006-08-16 22:14:00,0.64175,0.64175,0.6416,0.64172,116300000.0
2006-08-16 22:15:00,0.64172,0.64175,0.64165,0.6417,139900001.0
2006-08-16 22:16:00,0.64168,0.64177,0.64168,0.6417,48400000.0
2006-08-16 22:17:00,0.64175,0.64175,0.64165,0.64175,70600000.0
2006-08-16 22:18:00,0.64175,0.64175,0.6416,0.6416,91000000.0
2006-08-16 22:19:00,0.6417,0.6418,0.6416,0.6417,81899999.0
2006-08-16 22:20:00,0.64175,0.64175,0.6417,0.6417,56100000.0
2006-08-16 22:21:00,0.64175,0.64175,0.64165,0.6417,133299999.0
2006-08-16 22:22:00,0.64178,0.64178,0.64165,0.64165,47899999.0
2006-08-16 22:23:00,0.64165,0.6418,0.64165,0.64175,66999998.0
2006-08-16 22:24:00,0.64165,0.64175,0.64163,0.64175,144500000.0
2006-08-16 22:25:00,0.64165,0.64175,0.64165,0.6417,80500002.0
2006-08-16 22:26:00,0.6417,0.64175,0.64167,0.64175,67500000.0
2006-08-16 22:27:00,0.64165,0.6418,0.64165,0.6418,53500000.0
2006-08-16 22:28:00,0.6416,0.64172,0.6416,0.64172,65899998.0
2006-08-16 22:29:00,0.6417,0.64175,0.6417,0.6417,43700000.0
2006-08-16 22:30:00,0.64175,0.6418,0.6417,0.64175,197600002.0
2006-08-16 22:31:00,0.64175,0.64175,0.64162,0.64162,85000000.0
2006-08-16 22:32:00,0.64175,0.64175,0.64175,0.64175,37400000.0
2006-08-16 22:33:00,0.6417,0.64175,0.6417,0.64175,93800000.0
2006-08-16 22:34:00,0.6417,0.64175,0.64145,0.64172,57800000.0
2006-08-16 22:35:00,0.64177,0.64177,0.64168,0.64168,110300000.0
2006-08-16 22:36:00,0.6417,0.64175,0.64165,0.6417,94900000.0
2006-08-16 22:37:00,0.6417,0.6417,0.64165,0.6417,88299999.0
2006-08-16 22:38:00,0.6416,0.6417,0.64145,0.6417,103000001.0
2006-08-16 22:39:00,0.6417,0.64175,0.6417,0.64175,34700000.0
2006-08-16 22:40:00,0.6417,0.64175,0.6416,0.64165,73999999.0
2006-08-16 22:41:00,0.6417,0.6417,0.64167,0.6417,30600000.0
2006-08-16 22:42:00,0.6417,0.64178,0.64165,0.64178,88299999.0
2006-08-16 22:43:00,0.6417,0.6418,0.64155,0.6417,146099997.0
2006-08-16 22:44:00,0.64175,0.64177,0.64162,0.64162,199600000.0
2006-08-16 22:45:00,0.6417,0.6418,0.64165,0.6417,139300000.0
2006-08-16 22:46:00,0.64172,0.64175,0.6415,0.64165,195199999.0
2006-08-16 22:47:00,0.64165,0.64175,0.64165,0.64173,64500000.0
2006-08-16 22:48:00,0.64168,0.6418,0.64155,0.6417,116200000.0
2006-08-16 22:49:00,0.6417,0.6417,0.6417,0.6417,43500000.0
2006-08-16 22:50:00,0.64175,0.64175,0.64145,0.6417,195599997.0
2006-08-16 22:51:00,0.6417,0.64175,0.64162,0.64165,206799997.0
2006-08-16 22:52:00,0.64172,0.64172,0.64165,0.6417,79399998.0
2006-08-16 22:53:00,0.64175,0.64175,0.64165,0.64175,73700000.0
2006-08-16 22:54:00,0.64173,0.64175,0.64165,0.64165,98100001.0
2006-08-16 22:55:00,0.64165,0.6418,0.64165,0.64165,153399999.0
2006-08-16 22:56:00,0.64175,0.64177,0.64165,0.6417,160500001.0
2006-08-16 22:57:00,0.6417,0.64185,0.64167,0.64173,62000000.0
2006-08-16 22:58:00,0.6417,0.6418,0.64165,0.6417,75799999.0
2006-08-16 22:59:00,0.64155,0.64175,0.6415,0.6415,169400002.0
2006-08-16 23:00:00,0.64155,0.64175,0.64155,0.6417,87400000.0
2006-08-16 23:01:00,0.64107,0.64143,0.64094,0.64114,80799999.0
2006-08-16 23:02:00,0.64117,0.64128,0.64083,0.64107,141699999.0
2006-08-16 23:03:00,0.641,0.64115,0.64092,0.6411,112200000.0
2006-08-16 23:04:00,0.64112,0.64118,0.64099,0.64099,69200000.0
2006-08-16 23:05:00,0.64106,0.64127,0.64091,0.6412,155700001.0
2006-08-16 23:06:00,0.64127,0.64128,0.64077,0.64088,111899999.0
2006-08-16 23:07:00,0.64086,0.64127,0.64074,0.64112,80100000.0
2006-08-16 23:08:00,0.64119,0.64127,0.64101,0.64119,122699999.0
2006-08-16 23:09:00,0.6413,0.64132,0.64099,0.64112,119000000.0
2006-08-16 23:10:00,0.64097,0.64133,0.64088,0.6413,189000002.0
2006-08-16 23:11:00,0.64118,0.64118,0.64085,0.64093,79700000.0
2006-08-16 23:12:00,0.64107,0.64118,0.64066,0.64104,127100000.0
2006-08-16 23:13:00,0.641,0.641,0.64065,0.64095,51600000.0
2006-08-16 23:14:00,0.64094,0.64097,0.64075,0.64089,89000001.0
2006-08-16 23:15:00,0.64086,0.64106,0.64083,0.641,165799999.0
2006-08-16 23:16:00,0.64096,0.64107,0.64084,0.64107,41400000.0
2006-08-16 23:17:00,0.64103,0.64107,0.64085,0.64085,69500000.0
2006-08-16 23:18:00,0.64118,0.64125,0.64085,0.64107,85100001.0
2006-08-16 23:19:00,0.6411,0.64118,0.64098,0.64111,77599999.0
2006-08-16 23:20:00,0.64122,0.64128,0.64101,0.64128,88300000.0
2006-08-16 23:21:00,0.64154,0.64154,0.64134,0.64134,28700000.0
2006-08-16 23:22:00,0.64115,0.64124,0.64113,0.64123,106000000.0
2006-08-16 23:23:00,0.64115,0.6412,0.6411,0.6411,103000000.0
2006-08-16 23:24:00,0.6411,0.6412,0.64105,0.6412,42700000.0
2006-08-16 23:25:00,0.64118,0.64118,0.64101,0.6411,80500001.0
2006-08-16 23:26:00,0.6411,0.64115,0.64108,0.64115,99799999.0
2006-08-16 23:27:00,0.64115,0.64115,0.6411,0.6411,74900000.0
2006-08-16 23:28:00,0.6411,0.64115,0.64105,0.64115,57399999.0
2006-08-16 23:29:00,0.64115,0.64115,0.64105,0.6411,74200000.0
2006-08-16 23:30:00,0.64106,0.64117,0.64106,0.64109,100099999.0
2006-08-16 23:31:00,0.64099,0.641,0.64093,0.64093,70200000.0
2006-08-16 23:32:00,0.64104,0.64119,0.64104,0.64116,68300000.0
2006-08-16 23:33:00,0.6411,0.64119,0.64108,0.64108,66000001.0
2006-08-16 23:34:00,0.6411,0.64115,0.64105,0.6411,65600000.0
2006-08-16 23:35:00,0.64115,0.64123,0.64107,0.64123,41400000.0
2006-08-16 23:36:00,0.6412,0.64125,0.64113,0.64125,97300000.0
2006-08-16 23:37:00,0.64125,0.64125,0.64122,0.64125,121800000.0
2006-08-16 23:38:00,0.64125,0.6413,0.64115,0.64125,128300001.0
2006-08-16 23:39:00,0.64115,0.64125,0.64115,0.64118,104299998.0
2006-08-16 23:40:00,0.64125,0.64125,0.6412,0.6412,27900000.0
2006-08-16 23:41:00,0.64125,0.64125,0.64115,0.64125,33200001.0
2006-08-16 23:42:00,0.64115,0.6412,0.64115,0.6412,40600001.0
2006-08-16 23:43:00,0.64126,0.6413,0.64118,0.6413,44900000.0
2006-08-16 23:44:00,0.6413,0.6413,0.64125,0.64125,30400000.0
2006-08-16 23:45:00,0.64138,0.64138,0.64125,0.6413,39500000.0
2006-08-16 23:46:00,0.6413,0.6414,0.64129,0.6413,74900001.0
2006-08-16 23:47:00,0.64133,0.64133,0.64133,0.64133,28600000.0
2006-08-16 23:48:00,0.64136,0.64145,0.64132,0.64145,106400001.0
2006-08-16 23:49:00,0.64145,0.64145,0.64135,0.6414,93699999.0
2006-08-16 23:50:00,0.64135,0.64145,0.64135,0.64145,58199999.0
2006-08-16 23:51:00,0.64139,0.64141,0.64126,0.64137,100600000.0
2006-08-16 23:52:00,0.64125,0.6414,0.64125,0.64132,78100000.0
2006-08-16 23:53:00,0.64128,0.64135,0.64125,0.6413,57800000.0
2006-08-16 23:54:00,0.6413,0.6414,0.6412,0.64135,129400001.0
2006-08-16 23:55:00,0.64135,0.64135,0.64127,0.64127,71599999.0
2006-08-16 23:56:00,0.64135,0.64135,0.64125,0.6413,124500000.0
2006-08-16 23:57:00,0.6413,0.64135,0.6413,0.6413,71200000.0
2006-08-16 23:58:00,0.6413,0.64135,0.64125,0.64135,29200000.0
2006-08-16 23:59:00,0.64124,0.64143,0.64124,0.64134,75599999.0
2006-08-17 00:00:00,0.64139,0.64142,0.64134,0.64138,71400001.0
2006-08-17 00:01:00,0.6414,0.64145,0.64135,0.64135,92999999.0
2006-08-17 00:02:00,0.64139,0.64151,0.64135,0.64138,110900000.0
2006-08-17 00:03:00,0.64135,0.6414,0.6413,0.6414,44800000.0
2006-08-17 00:04:00,0.64142,0.64142,0.64133,0.64136,63299999.0
2006-08-17 00:05:00,0.64137,0.64137,0.64124,0.64124,23100000.0
2006-08-17 00:06:00,0.6413,0.64135,0.6413,0.64135,38100000.0
2006-08-17 00:07:00,0.6413,0.64135,0.6413,0.6413,66899999.0
2006-08-17 00:08:00,0.64125,0.64135,0.64125,0.64135,86100002.0
2006-08-17 00:09:00,0.6413,0.64135,0.64125,0.64135,76099998.0
2006-08-17 00:10:00,0.64122,0.64137,0.64122,0.64135,105000001.0
2006-08-17 00:11:00,0.64128,0.64133,0.64121,0.64125,113000000.0
2006-08-17 00:12:00,0.64117,0.64117,0.64097,0.64115,108400003.0
2006-08-17 00:13:00,0.6412,0.64124,0.64109,0.64122,101300001.0
2006-08-17 00:14:00,0.64109,0.64118,0.64097,0.64118,47000000.0
2006-08-17 00:15:00,0.64117,0.6412,0.64117,0.6412,54200001.0
2006-08-17 00:16:00,0.6412,0.6412,0.6411,0.64115,96700001.0
2006-08-17 00:17:00,0.64115,0.64125,0.6411,0.6412,51799999.0
2006-08-17 00:18:00,0.6412,0.6412,0.64105,0.64115,92700000.0
2006-08-17 00:19:00,0.6412,0.64128,0.64116,0.64128,70900000.0
2006-08-17 00:20:00,0.6412,0.64125,0.6412,0.64122,43800000.0
2006-08-17 00:21:00,0.64115,0.64125,0.64115,0.64125,79799999.0
2006-08-17 00:22:00,0.64118,0.64124,0.64112,0.64123,53399999.0
2006-08-17 00:23:00,0.64125,0.64134,0.64121,0.64131,64600001.0
2006-08-17 00:24:00,0.64144,0.64145,0.64126,0.64145,84300000.0
2006-08-17 00:25:00,0.64153,0.64155,0.6414,0.6414,100499999.0
2006-08-17 00:26:00,0.64142,0.64143,0.64135,0.64135,62899999.0
2006-08-17 00:27:00,0.64135,0.64145,0.64135,0.6414,60500001.0
2006-08-17 00:28:00,0.64129,0.64144,0.64129,0.64139,148899999.0
2006-08-17 00:29:00,0.6413,0.6413,0.64127,0.6413,30300000.0
2006-08-17 00:30:00,0.6414,0.6414,0.6411,0.6411,87999998.0
2006-08-17 00:31:00,0.6413,0.64135,0.64128,0.6413,89100000.0
2006-08-17 00:32:00,0.64132,0.64135,0.6413,0.6413,88699999.0
2006-08-17 00:33:00,0.64135,0.64135,0.6412,0.6412,102100000.0
2006-08-17 00:34:00,0.64135,0.64135,0.6413,0.64135,43500001.0
2006-08-17 00:35:00,0.6413,0.6414,0.6412,0.6413,85100001.0
2006-08-17 00:36:00,0.64138,0.64145,0.64134,0.64134,106400000.0
2006-08-17 00:37:00,0.64145,0.64145,0.64117,0.64129,92300000.0
2006-08-17 00:38:00,0.64134,0.64135,0.64121,0.6413,46700000.0
2006-08-17 00:39:00,0.6413,0.6413,0.6412,0.6413,147599998.0
2006-08-17 00:40:00,0.64125,0.6413,0.64122,0.64125,72699999.0
2006-08-17 00:41:00,0.6413,0.6413,0.6411,0.64125,83500000.0
2006-08-17 00:42:00,0.64122,0.6413,0.64121,0.64121,62100000.0
2006-08-17 00:43:00,0.64122,0.64122,0.64108,0.64108,110500003.0
2006-08-17 00:44:00,0.64118,0.64121,0.64109,0.64109,61000000.0
2006-08-17 00:45:00,0.64107,0.64133,0.64107,0.64133,52700001.0
2006-08-17 00:46:00,0.6414,0.6414,0.6414,0.6414,52000000.0
2006-08-17 00:47:00,0.64145,0.64145,0.6414,0.6414,31800000.0
2006-08-17 00:48:00,0.64153,0.64174,0.64153,0.64161,107899999.0
2006-08-17 00:49:00,0.64156,0.6417,0.64152,0.6417,99200000.0
2006-08-17 00:50:00,0.6417,0.64175,0.6416,0.64175,62199999.0
2006-08-17 00:51:00,0.6417,0.6417,0.64152,0.64164,81099999.0
2006-08-17 00:52:00,0.6416,0.6417,0.64157,0.64163,121999998.0
2006-08-17 00:53:00,0.6416,0.64172,0.64158,0.64172,100899999.0
2006-08-17 00:54:00,0.64168,0.64168,0.64144,0.64145,119799999.0
2006-08-17 00:55:00,0.64141,0.64145,0.64139,0.64145,81700001.0
2006-08-17 00:56:00,0.64146,0.64147,0.64142,0.64143,72100001.0
2006-08-17 00:57:00,0.64135,0.64145,0.64135,0.6414,78900001.0
2006-08-17 00:58:00,0.6414,0.64149,0.64135,0.64149,72699999.0
2006-08-17 00:59:00,0.64141,0.64157,0.6414,0.64155,109499997.0
2006-08-17 01:00:00,0.64155,0.64165,0.64155,0.6416,18200000.0
2006-08-17 01:01:00,0.6416,0.6417,0.6416,0.6417,62299999.0
2006-08-17 01:02:00,0.64165,0.64165,0.6416,0.6416,30300000.0
2006-08-17 01:03:00,0.64159,0.64159,0.64148,0.64154,89500001.0
2006-08-17 01:04:00,0.64155,0.64163,0.6415,0.64163,29600000.0
2006-08-17 01:05:00,0.64153,0.64153,0.64145,0.64145,16400000.0
2006-08-17 01:06:00,0.64152,0.64159,0.64144,0.64148,59400000.0
2006-08-17 01:07:00,0.64145,0.6415,0.64142,0.6415,70800000.0
2006-08-17 01:08:00,0.64137,0.6414,0.64137,0.6414,25599999.0
2006-08-17 01:09:00,0.64146,0.64148,0.64139,0.64148,64400000.0
2006-08-17 01:10:00,0.64143,0.64145,0.64143,0.64145,46999999.0
2006-08-17 01:11:00,0.64151,0.64173,0.6415,0.6415,92200000.0
2006-08-17 01:12:00,0.64153,0.64165,0.6415,0.64155,107200000.0
2006-08-17 01:13:00,0.64159,0.64159,0.64144,0.64148,60900000.0
2006-08-17 01:14:00,0.6414,0.6415,0.6414,0.64142,72400000.0
2006-08-17 01:15:00,0.64145,0.64145,0.64138,0.64138,43000000.0
2006-08-17 01:16:00,0.64134,0.64144,0.64134,0.64142,50900000.0
2006-08-17 01:17:00,0.6413,0.64141,0.6413,0.6414,104300000.0
2006-08-17 01:18:00,0.64138,0.64142,0.64125,0.64135,116400001.0
2006-08-17 01:19:00,0.64125,0.6414,0.64125,0.64135,70800000.0
2006-08-17 01:20:00,0.64129,0.64129,0.64123,0.64126,36799999.0
2006-08-17 01:21:00,0.64118,0.64132,0.64118,0.64132,54100000.0
2006-08-17 01:22:00,0.64123,0.64132,0.64123,0.64132,43900000.0
2006-08-17 01:23:00,0.64131,0.64145,0.64131,0.64136,84100000.0
2006-08-17 01:24:00,0.64135,0.64138,0.64129,0.64136,71599999.0
2006-08-17 01:25:00,0.64132,0.64138,0.64129,0.64138,77500001.0
2006-08-17 01:26:00,0.64139,0.64139,0.6413,0.6413,36800000.0
2006-08-17 01:27:00,0.64121,0.64142,0.64114,0.64142,128200002.0
2006-08-17 01:28:00,0.64143,0.64143,0.64129,0.64135,151899998.0
2006-08-17 01:29:00,0.64135,0.64135,0.64132,0.64132,6300000.0
2006-08-17 01:30:00,0.64137,0.64137,0.64124,0.64124,69800001.0
2006-08-17 01:31:00,0.64131,0.64138,0.64127,0.64135,63200000.0
2006-08-17 01:32:00,0.64132,0.6414,0.64132,0.64136,125500000.0
2006-08-17 01:33:00,0.64128,0.64129,0.64116,0.6412,71999999.0
2006-08-17 01:34:00,0.64128,0.64128,0.64106,0.64112,72199999.0
2006-08-17 01:35:00,0.6411,0.64115,0.64108,0.6411,148300001.0
2006-08-17 01:36:00,0.64118,0.64122,0.64111,0.64111,99200001.0
2006-08-17 01:37:00,0.64113,0.64115,0.64109,0.6411,72200002.0
2006-08-17 01:38:00,0.64115,0.64115,0.64107,0.64107,16000000.0
2006-08-17 01:39:00,0.64107,0.64118,0.64107,0.64108,90299998.0
2006-08-17 01:40:00,0.64125,0.64125,0.64107,0.64107,116199999.0
2006-08-17 01:41:00,0.64119,0.64119,0.64102,0.64102,61800000.0
2006-08-17 01:42:00,0.64113,0.64113,0.641,0.64103,76999999.0
2006-08-17 01:43:00,0.64102,0.64102,0.6408,0.6408,51000000.0
2006-08-17 01:44:00,0.64085,0.64093,0.6408,0.64093,30200000.0
2006-08-17 01:45:00,0.64095,0.641,0.64088,0.64097,58200000.0
2006-08-17 01:46:00,0.64089,0.64103,0.64082,0.64082,92099998.0
2006-08-17 01:47:00,0.6409,0.64099,0.6409,0.64094,67800000.0
2006-08-17 01:48:00,0.641,0.64105,0.64095,0.641,54199999.0
2006-08-17 01:49:00,0.64103,0.64108,0.64096,0.641,106399998.0
2006-08-17 01:50:00,0.64105,0.64108,0.64085,0.64098,30300000.0
2006-08-17 01:51:00,0.641,0.64105,0.641,0.64105,51100000.0
2006-08-17 01:52:00,0.64095,0.64095,0.6408,0.6408,57499998.0
2006-08-17 01:53:00,0.64072,0.64082,0.64051,0.64063,129499999.0
2006-08-17 01:54:00,0.64073,0.64078,0.64062,0.64078,87799999.0
2006-08-17 01:55:00,0.64079,0.641,0.64073,0.641,109100000.0
2006-08-17 01:56:00,0.64114,0.64117,0.64105,0.64105,84000002.0
2006-08-17 01:57:00,0.64093,0.64106,0.64093,0.64099,67600000.0
2006-08-17 01:58:00,0.641,0.64109,0.641,0.64107,51700000.0
2006-08-17 01:59:00,0.64099,0.64113,0.64099,0.64106,79900000.0
2006-08-17 02:00:00,0.64108,0.64108,0.6409,0.64093,41000000.0
2006-08-17 02:01:00,0.64098,0.64098,0.64088,0.64092,78200000.0
2006-08-17 02:02:00,0.6408,0.64085,0.64075,0.64078,132899999.0
2006-08-17 02:03:00,0.64067,0.64084,0.64067,0.64076,112900001.0
2006-08-17 02:04:00,0.64084,0.64089,0.6408,0.64084,70400000.0
2006-08-17 02:05:00,0.64089,0.64089,0.64078,0.64089,88100001.0
2006-08-17 02:06:00,0.64086,0.64093,0.64086,0.64087,64700000.0
2006-08-17 02:07:00,0.64082,0.64086,0.6408,0.6408,77200001.0
2006-08-17 02:08:00,0.64074,0.64097,0.64074,0.64097,85099999.0
2006-08-17 02:09:00,0.64096,0.64096,0.64062,0.64062,57600000.0
2006-08-17 02:10:00,0.64057,0.64064,0.64049,0.64064,103100001.0
2006-08-17 02:11:00,0.64073,0.64083,0.64071,0.64071,60900000.0
2006-08-17 02:12:00,0.64052,0.64061,0.64052,0.64061,24400000.0
2006-08-17 02:13:00,0.64047,0.6406,0.64047,0.64048,62900000.0
2006-08-17 02:14:00,0.64052,0.64068,0.64052,0.64059,99800000.0
2006-08-17 02:15:00,0.64062,0.64095,0.64062,0.6408,72900000.0
2006-08-17 02:16:00,0.64075,0.64094,0.64075,0.64083,86900001.0
2006-08-17 02:17:00,0.64083,0.64087,0.64083,0.64087,31900000.0
2006-08-17 02:18:00,0.6407,0.64085,0.6407,0.6408,67800002.0
2006-08-17 02:19:00,0.64077,0.64079,0.64069,0.64074,61400000.0
2006-08-17 02:20:00,0.64085,0.64085,0.6407,0.64075,57100000.0
2006-08-17 02:21:00,0.64074,0.64077,0.64072,0.64072,74299999.0
2006-08-17 02:22:00,0.64071,0.64073,0.64063,0.64073,114399999.0
2006-08-17 02:23:00,0.6406,0.6408,0.6406,0.64065,177299997.0
2006-08-17 02:24:00,0.6407,0.64075,0.64065,0.6407,101899999.0
2006-08-17 02:25:00,0.64075,0.6408,0.6406,0.6407,87199998.0
2006-08-17 02:26:00,0.64074,0.64078,0.6406,0.6406,110200000.0
2006-08-17 02:27:00,0.64065,0.64065,0.6405,0.6405,8700000.0
2006-08-17 02:28:00,0.6406,0.6407,0.6406,0.6407,97899998.0
2006-08-17 02:29:00,0.6407,0.6407,0.64055,0.6406,114300001.0
2006-08-17 02:30:00,0.64069,0.64069,0.6406,0.64067,46300001.0
2006-08-17 02:31:00,0.64065,0.6407,0.64055,0.6407,131800001.0
2006-08-17 02:32:00,0.64061,0.64068,0.64061,0.64065,102199999.0
2006-08-17 02:33:00,0.64057,0.64068,0.64057,0.64062,116999998.0
2006-08-17 02:34:00,0.64055,0.64072,0.64049,0.64061,106200000.0
2006-08-17 02:35:00,0.64056,0.64069,0.64056,0.64059,86999999.0
2006-08-17 02:36:00,0.64065,0.64077,0.64064,0.64065,73300000.0
2006-08-17 02:37:00,0.64074,0.64074,0.64065,0.64065,51400000.0
2006-08-17 02:38:00,0.64072,0.64073,0.64066,0.64066,74400000.0
2006-08-17 02:39:00,0.64062,0.64077,0.64062,0.64066,87700000.0
2006-08-17 02:40:00,0.64058,0.6407,0.64052,0.64057,173600001.0
2006-08-17 02:41:00,0.64059,0.64059,0.64051,0.64051,36800001.0
2006-08-17 02:42:00,0.64065,0.64065,0.6406,0.64063,50200000.0
2006-08-17 02:43:00,0.6406,0.64065,0.6406,0.64065,37799999.0
2006-08-17 02:44:00,0.64067,0.6407,0.64066,0.6407,80399999.0
2006-08-17 02:45:00,0.64065,0.64067,0.64058,0.64067,40000000.0
2006-08-17 02:46:00,0.64055,0.64065,0.64055,0.64055,58300001.0
2006-08-17 02:47:00,0.64055,0.64065,0.64055,0.64065,52900000.0
2006-08-17 02:48:00,0.64065,0.64065,0.6406,0.6406,37599999.0
2006-08-17 02:49:00,0.6406,0.64065,0.64055,0.6406,55300001.0
2006-08-17 02:50:00,0.64066,0.64067,0.64048,0.64057,61100000.0
2006-08-17 02:51:00,0.64057,0.64064,0.64046,0.64048,121200001.0
2006-08-17 02:52:00,0.64045,0.64055,0.64045,0.64048,109300000.0
2006-08-17 02:53:00,0.6405,0.6406,0.6405,0.6406,27600000.0
2006-08-17 02:54:00,0.64054,0.6407,0.64054,0.6407,48200000.0
2006-08-17 02:55:00,0.64074,0.64074,0.64062,0.64062,71000000.0
2006-08-17 02:56:00,0.64065,0.6407,0.64058,0.6406,114900002.0
2006-08-17 02:57:00,0.64055,0.64067,0.64055,0.64067,73200001.0
2006-08-17 02:58:00,0.64074,0.64107,0.64074,0.64103,112000002.0
2006-08-17 02:59:00,0.64105,0.64105,0.64077,0.64081,82800000.0
2006-08-17 03:00:00,0.6408,0.64102,0.6408,0.64102,60400000.0
2006-08-17 03:01:00,0.6411,0.64115,0.64097,0.64108,100700000.0
2006-08-17 03:02:00,0.64104,0.64134,0.64104,0.64127,104899999.0
2006-08-17 03:03:00,0.6412,0.64121,0.64103,0.64107,88800000.0
2006-08-17 03:04:00,0.6412,0.64122,0.6412,0.6412,124100001.0
2006-08-17 03:05:00,0.64115,0.6413,0.64115,0.6413,76400000.0
2006-08-17 03:06:00,0.6412,0.64125,0.6412,0.64125,36600000.0
2006-08-17 03:07:00,0.64117,0.64117,0.641,0.64108,65400001.0
2006-08-17 03:08:00,0.64105,0.64114,0.64103,0.64105,141100000.0
2006-08-17 03:09:00,0.6411,0.6411,0.6411,0.6411,22300000.0
2006-08-17 03:10:00,0.64113,0.64122,0.64113,0.64118,109399997.0
2006-08-17 03:11:00,0.6412,0.64122,0.64104,0.64104,76999999.0
2006-08-17 03:12:00,0.64108,0.64117,0.64096,0.6411,80600000.0
2006-08-17 03:13:00,0.64106,0.64106,0.64102,0.64102,23999999.0
2006-08-17 03:14:00,0.641,0.64105,0.641,0.64105,72399998.0
2006-08-17 03:15:00,0.64108,0.64112,0.64107,0.6411,123900001.0
2006-08-17 03:16:00,0.64112,0.64115,0.64103,0.64112,77100001.0
2006-08-17 03:17:00,0.64112,0.64121,0.64106,0.64106,67800000.0
2006-08-17 03:18:00,0.64107,0.64115,0.64105,0.6411,97199998.0
2006-08-17 03:19:00,0.64093,0.64127,0.64093,0.64121,82300000.0
2006-08-17 03:20:00,0.64128,0.64131,0.64116,0.64122,107900000.0
2006-08-17 03:21:00,0.64124,0.64131,0.64124,0.64131,19200000.0
2006-08-17 03:22:00,0.64131,0.64155,0.64131,0.64155,21500000.0
2006-08-17 03:23:00,0.64169,0.64183,0.64169,0.64172,70200000.0
2006-08-17 03:24:00,0.64164,0.64175,0.64132,0.64175,106100001.0
2006-08-17 03:25:00,0.64183,0.64183,0.64171,0.64177,37400000.0
2006-08-17 03:26:00,0.64168,0.6417,0.64158,0.64167,94699999.0
2006-08-17 03:27:00,0.64184,0.64199,0.64184,0.64191,59699999.0
2006-08-17 03:28:00,0.64169,0.64171,0.64147,0.64163,88800000.0
2006-08-17 03:29:00,0.64165,0.64176,0.64165,0.6417,82900000.0
2006-08-17 03:30:00,0.64175,0.64175,0.64165,0.64165,110199999.0
2006-08-17 03:31:00,0.6417,0.6418,0.64165,0.6418,94200001.0
2006-08-17 03:32:00,0.64165,0.64165,0.64141,0.64143,105100000.0
2006-08-17 03:33:00,0.64148,0.6415,0.64144,0.64144,46200000.0
2006-08-17 03:34:00,0.64145,0.64155,0.64145,0.6415,63700001.0
2006-08-17 03:35:00,0.6416,0.6416,0.6415,0.64155,65800001.0
2006-08-17 03:36:00,0.64142,0.64148,0.64142,0.64148,104100002.0
2006-08-17 03:37:00,0.64153,0.64153,0.64135,0.64137,119300000.0
2006-08-17 03:38:00,0.64101,0.64127,0.64101,0.64127,47800000.0
2006-08-17 03:39:00,0.64132,0.64132,0.64118,0.64121,55400000.0
2006-08-17 03:40:00,0.6411,0.64113,0.64107,0.64113,83600001.0
2006-08-17 03:41:00,0.64105,0.64118,0.64105,0.64115,107099999.0
2006-08-17 03:42:00,0.64105,0.64123,0.64102,0.64123,104799999.0
2006-08-17 03:43:00,0.6411,0.64113,0.6411,0.6411,53300001.0
2006-08-17 03:44:00,0.64115,0.64115,0.6411,0.6411,116500003.0
2006-08-17 03:45:00,0.64117,0.64117,0.64103,0.64103,21600000.0
2006-08-17 03:46:00,0.64105,0.6411,0.64085,0.64103,116200001.0
2006-08-17 03:47:00,0.64099,0.64106,0.64099,0.64106,52200001.0
2006-08-17 03:48:00,0.64108,0.6413,0.64104,0.6413,134200002.0
2006-08-17 03:49:00,0.64127,0.6414,0.64125,0.6414,105100000.0
2006-08-17 03:50:00,0.64135,0.64137,0.6413,0.6413,94500001.0
2006-08-17 03:51:00,0.64133,0.64133,0.64125,0.64129,102399997.0
2006-08-17 03:52:00,0.64135,0.64135,0.6413,0.64135,106100001.0
2006-08-17 03:53:00,0.64143,0.64147,0.64121,0.64145,126600000.0
2006-08-17 03:54:00,0.64154,0.64177,0.64152,0.64177,143300000.0
2006-08-17 03:55:00,0.64165,0.64193,0.64165,0.64193,105400001.0
2006-08-17 03:56:00,0.64191,0.64191,0.6417,0.64183,116400000.0
2006-08-17 03:57:00,0.64184,0.64184,0.6417,0.6417,107599998.0
2006-08-17 03:58:00,0.64165,0.64165,0.64155,0.6416,123799999.0
2006-08-17 03:59:00,0.64154,0.64154,0.64146,0.64152,49499999.0
2006-08-17 04:00:00,0.64153,0.64156,0.64148,0.64155,54899999.0
2006-08-17 04:01:00,0.6415,0.64155,0.64145,0.64155,39099999.0
2006-08-17 04:02:00,0.64141,0.64141,0.64141,0.64141,28600000.0
2006-08-17 04:03:00,0.6414,0.6414,0.64135,0.64135,124400002.0
2006-08-17 04:04:00,0.64138,0.64138,0.6413,0.6413,86000000.0
2006-08-17 04:05:00,0.64124,0.64138,0.64124,0.64138,112899999.0
2006-08-17 04:06:00,0.64143,0.64143,0.64128,0.64131,189300001.0
2006-08-17 04:07:00,0.64132,0.64138,0.64126,0.64137,117600000.0
2006-08-17 04:08:00,0.64152,0.64152,0.64137,0.64137,103500001.0
2006-08-17 04:09:00,0.64144,0.64151,0.64144,0.64151,18200000.0
2006-08-17 04:10:00,0.64148,0.6416,0.64145,0.6415,135400001.0
2006-08-17 04:11:00,0.64153,0.64153,0.64144,0.64147,101800001.0
2006-08-17 04:12:00,0.64147,0.64149,0.64131,0.64136,79999999.0
2006-08-17 04:13:00,0.64138,0.64138,0.64131,0.64131,42200000.0
2006-08-17 04:14:00,0.64133,0.64135,0.6412,0.6412,62300000.0
2006-08-17 04:15:00,0.6413,0.6414,0.6413,0.64135,78000001.0
2006-08-17 04:16:00,0.64127,0.64132,0.64125,0.6413,125000002.0
2006-08-17 04:17:00,0.64135,0.64135,0.64125,0.6413,133800000.0
2006-08-17 04:18:00,0.64134,0.64134,0.64123,0.64126,44700000.0
2006-08-17 04:19:00,0.6412,0.6412,0.64099,0.6411,78700000.0
2006-08-17 04:20:00,0.64113,0.64113,0.64111,0.64113,30100000.0
2006-08-17 04:21:00,0.64115,0.64115,0.64105,0.64105,160999998.0
2006-08-17 04:22:00,0.64105,0.6412,0.64105,0.64105,101800000.0
2006-08-17 04:23:00,0.64109,0.64109,0.64103,0.64103,78200000.0
2006-08-17 04:24:00,0.641,0.64105,0.64095,0.64095,66800000.0
2006-08-17 04:25:00,0.6411,0.6411,0.64105,0.64105,11100000.0
2006-08-17 04:26:00,0.641,0.64105,0.64095,0.64095,137800000.0
2006-08-17 04:27:00,0.64105,0.64105,0.64095,0.641,42700001.0
2006-08-17 04:28:00,0.6411,0.6411,0.64095,0.64105,106800000.0
2006-08-17 04:29:00,0.64098,0.64098,0.64068,0.6408,131900002.0
2006-08-17 04:30:00,0.64082,0.6409,0.64073,0.64075,104900003.0
2006-08-17 04:31:00,0.64068,0.64093,0.64068,0.64087,76400000.0
2006-08-17 04:32:00,0.64081,0.64088,0.64081,0.64085,80100000.0
2006-08-17 04:33:00,0.6408,0.64085,0.64077,0.6408,127799998.0
2006-08-17 04:34:00,0.64085,0.64085,0.6408,0.6408,27900000.0
2006-08-17 04:35:00,0.64085,0.64085,0.6407,0.64085,79699999.0
2006-08-17 04:36:00,0.64073,0.64073,0.64053,0.64063,42400000.0
2006-08-17 04:37:00,0.64069,0.64095,0.64069,0.64083,112600001.0
2006-08-17 04:38:00,0.64082,0.64082,0.64059,0.64068,66000001.0
2006-08-17 04:39:00,0.64073,0.64073,0.64058,0.64059,100199999.0
2006-08-17 04:40:00,0.64057,0.64062,0.64052,0.64052,73200000.0
2006-08-17 04:41:00,0.64058,0.64059,0.64052,0.64059,42400000.0
2006-08-17 04:42:00,0.64065,0.64065,0.64055,0.64063,149099998.0
2006-08-17 04:43:00,0.64064,0.64082,0.64064,0.64072,85300000.0
2006-08-17 04:44:00,0.64075,0.64082,0.6407,0.6407,115600000.0
2006-08-17 04:45:00,0.64073,0.64085,0.64073,0.64085,57400000.0
2006-08-17 04:46:00,0.64088,0.64099,0.64086,0.64086,137199999.0
2006-08-17 04:47:00,0.6409,0.64097,0.6409,0.6409,97500001.0
2006-08-17 04:48:00,0.6409,0.64095,0.64085,0.64095,127700003.0
2006-08-17 04:49:00,0.64092,0.64092,0.64076,0.64081,55300000.0
2006-08-17 04:50:00,0.64088,0.6409,0.64083,0.6409,56200000.0
2006-08-17 04:51:00,0.64087,0.64087,0.64075,0.64075,149499998.0
2006-08-17 04:52:00,0.6408,0.64085,0.6408,0.64085,26300000.0
2006-08-17 04:53:00,0.64075,0.64085,0.64075,0.64085,8800000.0
2006-08-17 04:54:00,0.64079,0.64084,0.64072,0.64084,67699999.0
2006-08-17 04:55:00,0.64084,0.64084,0.6407,0.64078,89500000.0
2006-08-17 04:56:00,0.64075,0.64085,0.64075,0.64085,99800000.0
2006-08-17 04:57:00,0.64092,0.64106,0.6408,0.64099,75799999.0
2006-08-17 04:58:00,0.64097,0.64111,0.64097,0.641,84799999.0
2006-08-17 04:59:00,0.64113,0.64122,0.64105,0.64115,99599999.0
2006-08-17 05:00:00,0.6411,0.6411,0.64104,0.6411,81700000.0
2006-08-17 05:01:00,0.64103,0.64109,0.64089,0.64108,96199999.0
2006-08-17 05:02:00,0.64115,0.64117,0.64108,0.64114,102699999.0
2006-08-17 05:03:00,0.64118,0.64122,0.64111,0.64117,101999998.0
2006-08-17 05:04:00,0.64127,0.64138,0.64115,0.64122,173100003.0
2006-08-17 05:05:00,0.64115,0.64115,0.64096,0.64096,74600000.0
2006-08-17 05:06:00,0.64114,0.64131,0.64114,0.64129,64299998.0
2006-08-17 05:07:00,0.6413,0.64135,0.64122,0.6413,89100001.0
2006-08-17 05:08:00,0.64125,0.6414,0.64125,0.6413,94199999.0
2006-08-17 05:09:00,0.64135,0.64135,0.64125,0.64135,79800002.0
2006-08-17 05:10:00,0.6413,0.6413,0.6413,0.6413,37500000.0
2006-08-17 05:11:00,0.64127,0.64129,0.64114,0.64119,97399999.0
2006-08-17 05:12:00,0.64113,0.64124,0.64113,0.64115,14600000.0
2006-08-17 05:13:00,0.64115,0.6412,0.64102,0.64115,147400002.0
2006-08-17 05:14:00,0.64115,0.6412,0.6411,0.6412,117400001.0
2006-08-17 05:15:00,0.64115,0.64115,0.6411,0.6411,48600000.0
2006-08-17 05:16:00,0.6411,0.6412,0.6411,0.64115,111199999.0
2006-08-17 05:17:00,0.6412,0.6412,0.64106,0.64115,112400001.0
2006-08-17 05:18:00,0.64117,0.6412,0.64099,0.64107,47900000.0
2006-08-17 05:19:00,0.6411,0.64118,0.64106,0.64118,76600000.0
2006-08-17 05:20:00,0.64105,0.6411,0.641,0.641,58399999.0
2006-08-17 05:21:00,0.6411,0.6411,0.64093,0.6411,29700000.0
2006-08-17 05:22:00,0.6411,0.64121,0.64109,0.64121,67600000.0
2006-08-17 05:23:00,0.64109,0.64109,0.641,0.641,46300000.0
2006-08-17 05:24:00,0.64106,0.64106,0.64088,0.64092,85100000.0
2006-08-17 05:25:00,0.64081,0.64093,0.64081,0.64091,169700001.0
2006-08-17 05:26:00,0.64085,0.64088,0.6408,0.64088,88399999.0
2006-08-17 05:27:00,0.64085,0.64085,0.64065,0.64069,78900002.0
2006-08-17 05:28:00,0.64073,0.64083,0.64066,0.64083,69000000.0
2006-08-17 05:29:00,0.6408,0.64095,0.64075,0.64095,52500000.0
2006-08-17 05:30:00,0.64088,0.64092,0.64086,0.64089,109300000.0
2006-08-17 05:31:00,0.64095,0.64112,0.64091,0.64112,60599999.0
2006-08-17 05:32:00,0.64113,0.64124,0.64108,0.64108,104699997.0
2006-08-17 05:33:00,0.64109,0.64116,0.64105,0.64105,77699999.0
2006-08-17 05:34:00,0.64109,0.64109,0.64099,0.64105,78100000.0
2006-08-17 05:35:00,0.64105,0.64105,0.64097,0.64097,126899999.0
2006-08-17 05:36:00,0.64121,0.64139,0.64087,0.64102,93999997.0
2006-08-17 05:37:00,0.64095,0.64095,0.6409,0.6409,67899999.0
2006-08-17 05:38:00,0.64096,0.64128,0.64096,0.64128,75700001.0
2006-08-17 05:39:00,0.64124,0.64124,0.64115,0.64115,56600000.0
2006-08-17 05:40:00,0.6412,0.64134,0.64114,0.64114,95500000.0
2006-08-17 05:41:00,0.64115,0.64129,0.64115,0.64129,95700000.0
2006-08-17 05:42:00,0.64139,0.64148,0.64131,0.64139,85100001.0
2006-08-17 05:43:00,0.6413,0.64135,0.64125,0.64135,47800000.0
2006-08-17 05:44:00,0.64131,0.64133,0.64124,0.64129,126199999.0
2006-08-17 05:45:00,0.64121,0.64121,0.64103,0.64118,48699999.0
2006-08-17 05:46:00,0.6412,0.64122,0.64111,0.64111,82299999.0
2006-08-17 05:47:00,0.64114,0.64115,0.64097,0.64097,66000000.0
2006-08-17 05:48:00,0.6411,0.64115,0.64105,0.64115,73700000.0
2006-08-17 05:49:00,0.64112,0.64112,0.6409,0.64098,92200000.0
2006-08-17 05:50:00,0.6409,0.641,0.64083,0.64083,134599999.0
2006-08-17 05:51:00,0.64095,0.64095,0.64085,0.64085,89500001.0
2006-08-17 05:52:00,0.64095,0.64095,0.64085,0.6409,56400000.0
2006-08-17 05:53:00,0.6409,0.641,0.6409,0.6409,27900000.0
2006-08-17 05:54:00,0.64089,0.64104,0.64087,0.6409,62300000.0
2006-08-17 05:55:00,0.6409,0.64095,0.6408,0.6409,79699999.0
2006-08-17 05:56:00,0.6409,0.6409,0.64082,0.64085,91100001.0
2006-08-17 05:57:00,0.6408,0.64095,0.6408,0.6408,103400001.0
2006-08-17 05:58:00,0.64085,0.64085,0.64085,0.64085,19900000.0
2006-08-17 05:59:00,0.641,0.641,0.64085,0.6409,51800001.0
2006-08-17 06:00:00,0.6408,0.64087,0.6408,0.64087,64599998.0
2006-08-17 06:01:00,0.64093,0.64093,0.64077,0.64085,84999997.0
2006-08-17 06:02:00,0.64085,0.6409,0.64075,0.64085,104900000.0
2006-08-17 06:03:00,0.64085,0.64085,0.64085,0.64085,26400000.0
2006-08-17 06:04:00,0.6409,0.6409,0.64082,0.64082,45900000.0
2006-08-17 06:05:00,0.6409,0.6409,0.64085,0.6409,137100001.0
2006-08-17 06:06:00,0.64085,0.64085,0.64079,0.6408,61400000.0
2006-08-17 06:07:00,0.64083,0.64085,0.64075,0.64077,103600001.0
2006-08-17 06:08:00,0.64084,0.641,0.64084,0.64093,100499999.0
2006-08-17 06:09:00,0.64093,0.64111,0.64089,0.64111,112199999.0
2006-08-17 06:10:00,0.6411,0.64117,0.64098,0.64102,78800000.0
2006-08-17 06:11:00,0.64099,0.64108,0.64099,0.64108,23900000.0
2006-08-17 06:12:00,0.64108,0.64114,0.64095,0.64114,141099999.0
2006-08-17 06:13:00,0.64112,0.64131,0.64107,0.64127,149100001.0
2006-08-17 06:14:00,0.64122,0.64122,0.64105,0.6411,78600000.0
2006-08-17 06:15:00,0.64115,0.64136,0.64113,0.64136,31900000.0
2006-08-17 06:16:00,0.64139,0.64152,0.64127,0.64147,134399999.0
2006-08-17 06:17:00,0.64141,0.64141,0.64123,0.64128,99900000.0
2006-08-17 06:18:00,0.6412,0.64135,0.6412,0.64125,95100000.0
2006-08-17 06:19:00,0.64129,0.64135,0.64123,0.64129,67600000.0
2006-08-17 06:20:00,0.6413,0.64137,0.64124,0.64128,85600001.0
2006-08-17 06:21:00,0.64118,0.64135,0.64116,0.64135,47800000.0
2006-08-17 06:22:00,0.64135,0.64135,0.64133,0.64133,30200000.0
2006-08-17 06:23:00,0.64135,0.64135,0.6411,0.6413,69000000.0
2006-08-17 06:24:00,0.64133,0.64135,0.64125,0.6413,63899999.0
2006-08-17 06:25:00,0.6413,0.64138,0.64127,0.64127,87700000.0
2006-08-17 06:26:00,0.64125,0.64132,0.64125,0.64125,57799999.0
2006-08-17 06:27:00,0.64125,0.6413,0.6412,0.64125,149300001.0
2006-08-17 06:28:00,0.64125,0.64132,0.64121,0.64131,98999999.0
2006-08-17 06:29:00,0.64132,0.64141,0.64132,0.64137,98000001.0
2006-08-17 06:30:00,0.6413,0.64138,0.64125,0.64125,20700000.0
2006-08-17 06:31:00,0.6413,0.64135,0.64125,0.6413,114900000.0
2006-08-17 06:32:00,0.64132,0.64135,0.64125,0.64133,93899999.0
2006-08-17 06:33:00,0.64115,0.64139,0.64115,0.64139,69300000.0
2006-08-17 06:34:00,0.6413,0.64135,0.64127,0.64127,64499998.0
2006-08-17 06:35:00,0.64119,0.6412,0.64104,0.6412,85900001.0
2006-08-17 06:36:00,0.64112,0.6413,0.64112,0.64119,58300000.0
2006-08-17 06:37:00,0.6411,0.64115,0.6411,0.64115,67300002.0
2006-08-17 06:38:00,0.6411,0.64115,0.64105,0.6411,89700001.0
2006-08-17 06:39:00,0.6412,0.6412,0.64113,0.64115,31300000.0
2006-08-17 06:40:00,0.64107,0.64115,0.64107,0.6411,51699999.0
2006-08-17 06:41:00,0.6411,0.64115,0.64105,0.6411,103600001.0
2006-08-17 06:42:00,0.64093,0.6412,0.64093,0.6412,58200001.0
2006-08-17 06:43:00,0.6412,0.64125,0.64117,0.64125,136200001.0
2006-08-17 06:44:00,0.64118,0.64122,0.64109,0.64118,124900001.0
2006-08-17 06:45:00,0.6411,0.64115,0.6411,0.64115,55000000.0
2006-08-17 06:46:00,0.64115,0.64115,0.64105,0.64115,141900001.0
2006-08-17 06:47:00,0.6411,0.6412,0.64107,0.6411,105599999.0
2006-08-17 06:48:00,0.6411,0.64117,0.64105,0.64117,82800000.0
2006-08-17 06:49:00,0.6411,0.6411,0.6411,0.6411,6400000.0
2006-08-17 06:50:00,0.64115,0.64115,0.6411,0.64113,53100001.0
2006-08-17 06:51:00,0.6412,0.6412,0.6411,0.6411,73300000.0
2006-08-17 06:52:00,0.6411,0.64115,0.64105,0.64115,210100001.0
2006-08-17 06:53:00,0.64113,0.64126,0.64103,0.6412,84799998.0
2006-08-17 06:54:00,0.64118,0.64118,0.64111,0.64118,57500001.0
2006-08-17 06:55:00,0.6412,0.6413,0.6412,0.6412,85199999.0
2006-08-17 06:56:00,0.64123,0.64123,0.64106,0.6411,126699999.0
2006-08-17 06:57:00,0.6411,0.64122,0.64098,0.64122,75900000.0
2006-08-17 06:58:00,0.64103,0.64123,0.64103,0.64115,103200002.0
2006-08-17 06:59:00,0.641,0.64115,0.641,0.64115,93100001.0
2006-08-17 07:00:00,0.64105,0.64112,0.64105,0.64112,32700000.0
2006-08-17 07:01:00,0.64117,0.64121,0.64115,0.64117,48000000.0
2006-08-17 07:02:00,0.6411,0.64113,0.64097,0.64108,199099997.0
2006-08-17 07:03:00,0.64115,0.64115,0.6411,0.6411,105099998.0
2006-08-17 07:04:00,0.64105,0.64115,0.64105,0.64115,43000000.0
2006-08-17 07:05:00,0.6411,0.64115,0.64102,0.64115,48800000.0
2006-08-17 07:06:00,0.64113,0.64113,0.64096,0.64101,58100000.0
2006-08-17 07:07:00,0.64108,0.64111,0.64101,0.64103,82199999.0
2006-08-17 07:08:00,0.64108,0.64119,0.64087,0.64116,102800001.0
2006-08-17 07:09:00,0.64115,0.6413,0.64115,0.64125,66100000.0
2006-08-17 07:10:00,0.64128,0.64128,0.64114,0.64114,62099999.0
2006-08-17 07:11:00,0.6411,0.6411,0.64073,0.64098,68099998.0
2006-08-17 07:12:00,0.6411,0.64116,0.64107,0.64113,75999998.0
2006-08-17 07:13:00,0.64124,0.64127,0.64118,0.64127,75200001.0
2006-08-17 07:14:00,0.64126,0.64128,0.6411,0.64128,124299997.0
2006-08-17 07:15:00,0.6412,0.64123,0.64095,0.64123,54900000.0
2006-08-17 07:16:00,0.64121,0.64121,0.64114,0.64117,67799997.0
2006-08-17 07:17:00,0.6412,0.6412,0.6412,0.6412,40600000.0
2006-08-17 07:18:00,0.6412,0.64125,0.64115,0.64125,142600001.0
2006-08-17 07:19:00,0.64125,0.64125,0.64115,0.64115,23200000.0
2006-08-17 07:20:00,0.64125,0.64142,0.64125,0.64142,61400000.0
2006-08-17 07:21:00,0.64125,0.64135,0.64125,0.6413,43400000.0
2006-08-17 07:22:00,0.6413,0.64135,0.6413,0.64135,23900000.0
2006-08-17 07:23:00,0.6413,0.64138,0.64125,0.64135,50500000.0
2006-08-17 07:24:00,0.6413,0.6413,0.64115,0.64115,71700000.0
2006-08-17 07:25:00,0.6413,0.64135,0.64127,0.64135,80900000.0
2006-08-17 07:26:00,0.64131,0.64142,0.64131,0.64142,81100000.0
2006-08-17 07:27:00,0.64149,0.64153,0.64146,0.64148,102000002.0
2006-08-17 07:28:00,0.6414,0.64145,0.6414,0.64145,6400000.0
2006-08-17 07:29:00,0.64145,0.6415,0.64132,0.64145,122600000.0
2006-08-17 07:30:00,0.64137,0.64143,0.64129,0.64143,67700001.0
2006-08-17 07:31:00,0.64139,0.64139,0.64129,0.64138,67700001.0
2006-08-17 07:32:00,0.64135,0.6414,0.64125,0.64125,93500002.0
2006-08-17 07:33:00,0.64125,0.64135,0.6412,0.64135,124199998.0
2006-08-17 07:34:00,0.64127,0.6414,0.64105,0.64135,140900001.0
2006-08-17 07:35:00,0.64125,0.64135,0.64125,0.64125,69699999.0
2006-08-17 07:36:00,0.6413,0.64135,0.6413,0.64135,114099998.0
2006-08-17 07:37:00,0.64135,0.64135,0.64125,0.6413,88700000.0
2006-08-17 07:38:00,0.64139,0.64156,0.64139,0.64153,103899998.0
2006-08-17 07:39:00,0.64153,0.64162,0.64152,0.64152,140500000.0
2006-08-17 07:40:00,0.64147,0.6416,0.64147,0.6416,120799999.0
2006-08-17 07:41:00,0.64163,0.64165,0.64155,0.64165,22200000.0
2006-08-17 07:42:00,0.64165,0.64165,0.6416,0.6416,33400000.0
2006-08-17 07:43:00,0.64165,0.64165,0.64145,0.64145,128399999.0
2006-08-17 07:44:00,0.6416,0.6416,0.64155,0.6416,75600000.0
2006-08-17 07:45:00,0.64158,0.6416,0.64143,0.64143,103500002.0
2006-08-17 07:46:00,0.6415,0.64155,0.6415,0.6415,29500001.0
2006-08-17 07:47:00,0.64155,0.64155,0.64145,0.64153,36599999.0
2006-08-17 07:48:00,0.64157,0.64163,0.64141,0.64163,39700000.0
2006-08-17 07:49:00,0.6416,0.64165,0.64158,0.64165,179400000.0
2006-08-17 07:50:00,0.6416,0.64165,0.64145,0.64153,108600001.0
2006-08-17 07:51:00,0.64155,0.64167,0.64155,0.64155,131899998.0
2006-08-17 07:52:00,0.64162,0.64162,0.64142,0.64142,79600000.0
2006-08-17 07:53:00,0.64158,0.64165,0.64155,0.64155,55700000.0
2006-08-17 07:54:00,0.64158,0.64165,0.6415,0.64158,106999999.0
2006-08-17 07:55:00,0.6416,0.6416,0.64155,0.64155,54200001.0
2006-08-17 07:56:00,0.64155,0.64162,0.64155,0.64158,84400000.0
2006-08-17 07:57:00,0.64169,0.64182,0.64167,0.64182,80499999.0
2006-08-17 07:58:00,0.64179,0.64179,0.64161,0.64166,62200000.0
2006-08-17 07:59:00,0.64183,0.64184,0.64177,0.64184,45500000.0
2006-08-17 08:00:00,0.64168,0.64192,0.64168,0.64177,54100000.0
2006-08-17 08:01:00,0.64175,0.64176,0.64156,0.64176,101100001.0
2006-08-17 08:02:00,0.64185,0.64197,0.6418,0.64185,62600000.0
2006-08-17 08:03:00,0.64182,0.64182,0.64173,0.64182,123000002.0
2006-08-17 08:04:00,0.64182,0.64182,0.64174,0.64177,73900000.0
2006-08-17 08:05:00,0.64185,0.64187,0.64172,0.64172,60900000.0
2006-08-17 08:06:00,0.64187,0.64212,0.64187,0.6419,167199998.0
2006-08-17 08:07:00,0.64175,0.64191,0.64175,0.64191,68600000.0
2006-08-17 08:08:00,0.64193,0.64195,0.64182,0.64195,169999995.0
2006-08-17 08:09:00,0.64192,0.64192,0.64177,0.64177,47099999.0
2006-08-17 08:10:00,0.64185,0.6419,0.6418,0.6418,49500000.0
2006-08-17 08:11:00,0.64187,0.64201,0.64179,0.64191,79099998.0
2006-08-17 08:12:00,0.6418,0.64195,0.6418,0.64195,50199999.0
2006-08-17 08:13:00,0.6419,0.642,0.6419,0.642,63899999.0
2006-08-17 08:14:00,0.6419,0.6419,0.64154,0.64178,67200000.0
2006-08-17 08:15:00,0.64175,0.6418,0.64175,0.6418,48300001.0
2006-08-17 08:16:00,0.64178,0.64182,0.64169,0.6417,61000000.0
2006-08-17 08:17:00,0.64171,0.64187,0.64171,0.64181,49500000.0
2006-08-17 08:18:00,0.64187,0.6419,0.64183,0.64184,77299999.0
2006-08-17 08:19:00,0.64195,0.64195,0.64185,0.64187,109399997.0
2006-08-17 08:20:00,0.64192,0.64196,0.64179,0.64181,142100000.0
2006-08-17 08:21:00,0.64165,0.64172,0.64149,0.64149,54500000.0
2006-08-17 08:22:00,0.64156,0.64156,0.64152,0.64152,21600000.0
2006-08-17 08:23:00,0.64167,0.64168,0.64154,0.64166,64699999.0
2006-08-17 08:24:00,0.64175,0.64175,0.64162,0.64167,43000000.0
2006-08-17 08:25:00,0.6416,0.6416,0.6415,0.6415,41700000.0
2006-08-17 08:26:00,0.64163,0.64173,0.64158,0.64173,56600001.0
2006-08-17 08:27:00,0.64177,0.64177,0.64177,0.64177,44599999.0
2006-08-17 08:28:00,0.6418,0.6418,0.64175,0.6418,57899999.0
2006-08-17 08:29:00,0.64185,0.64185,0.64177,0.64177,32599999.0
2006-08-17 08:30:00,0.6418,0.6418,0.64164,0.64164,131899999.0
2006-08-17 08:31:00,0.64165,0.64165,0.64145,0.64146,72600002.0
2006-08-17 08:32:00,0.64149,0.64149,0.64146,0.64146,41500000.0
2006-08-17 08:33:00,0.64145,0.64155,0.64135,0.6415,60000000.0
2006-08-17 08:34:00,0.6416,0.6416,0.6415,0.64155,51000000.0
2006-08-17 08:35:00,0.64145,0.64145,0.64145,0.64145,40700000.0
2006-08-17 08:36:00,0.6414,0.6415,0.64125,0.64125,34700000.0
2006-08-17 08:37:00,0.64146,0.64148,0.64138,0.64138,37500000.0
2006-08-17 08:38:00,0.6414,0.6414,0.64135,0.64135,38300000.0
2006-08-17 08:39:00,0.64141,0.64146,0.64133,0.64133,68700000.0
2006-08-17 08:40:00,0.64135,0.64135,0.6413,0.6413,35700000.0
2006-08-17 08:41:00,0.6413,0.64135,0.6412,0.6412,48700000.0
2006-08-17 08:42:00,0.64135,0.64135,0.64135,0.64135,7200000.0
2006-08-17 08:43:00,0.64125,0.64145,0.64125,0.64145,81600000.0
2006-08-17 08:44:00,0.64135,0.64135,0.64125,0.64125,55000001.0
2006-08-17 08:45:00,0.64133,0.64135,0.6413,0.6413,39200000.0
2006-08-17 08:46:00,0.6414,0.6414,0.64125,0.6413,47600000.0
2006-08-17 08:47:00,0.64132,0.6414,0.64132,0.6414,56200000.0
2006-08-17 08:48:00,0.6413,0.6414,0.6413,0.64135,66800000.0
2006-08-17 08:49:00,0.64136,0.64136,0.64131,0.64131,7300000.0
2006-08-17 08:50:00,0.64138,0.6414,0.64131,0.64138,70799999.0
2006-08-17 08:51:00,0.64138,0.64145,0.6413,0.64135,59299999.0
2006-08-17 08:52:00,0.6414,0.64143,0.64129,0.64143,86200000.0
2006-08-17 08:53:00,0.6415,0.64155,0.64146,0.64146,65199998.0
2006-08-17 08:54:00,0.64149,0.64154,0.64147,0.6415,129699999.0
2006-08-17 08:55:00,0.64157,0.64162,0.64152,0.64158,93799999.0
2006-08-17 08:56:00,0.64157,0.64178,0.64148,0.64153,58200000.0
2006-08-17 08:57:00,0.64179,0.64182,0.64175,0.64175,58000000.0
2006-08-17 08:58:00,0.64173,0.64173,0.64161,0.64161,90500000.0
2006-08-17 08:59:00,0.64163,0.64163,0.6415,0.64157,77800001.0
2006-08-17 09:00:00,0.64155,0.64173,0.64148,0.64163,75599999.0
2006-08-17 09:01:00,0.64177,0.64177,0.64155,0.64155,99300001.0
2006-08-17 09:02:00,0.64158,0.64165,0.64158,0.64165,33400000.0
2006-08-17 09:03:00,0.64186,0.64193,0.64179,0.64193,62100001.0
2006-08-17 09:04:00,0.64193,0.64196,0.64175,0.64196,133399999.0
2006-08-17 09:05:00,0.64201,0.6421,0.64198,0.6421,98799999.0
2006-08-17 09:06:00,0.64201,0.6422,0.64193,0.64215,89799999.0
2006-08-17 09:07:00,0.64223,0.64228,0.6421,0.6421,93899999.0
2006-08-17 09:08:00,0.64205,0.64225,0.64205,0.64225,136699999.0
2006-08-17 09:09:00,0.64222,0.64222,0.64208,0.64215,141999999.0
2006-08-17 09:10:00,0.64215,0.6422,0.642,0.6421,107600002.0
2006-08-17 09:11:00,0.64223,0.64224,0.64221,0.64224,46999999.0
2006-08-17 09:12:00,0.6422,0.64225,0.6422,0.64225,27400000.0
2006-08-17 09:13:00,0.64233,0.64238,0.64231,0.64234,65100000.0
2006-08-17 09:14:00,0.64235,0.64254,0.64235,0.64245,81700000.0
2006-08-17 09:15:00,0.64229,0.64238,0.64225,0.64225,69400000.0
2006-08-17 09:16:00,0.64232,0.64241,0.64232,0.64239,54899999.0
2006-08-17 09:17:00,0.64228,0.64229,0.64215,0.64215,121499999.0
2006-08-17 09:18:00,0.64225,0.6423,0.6422,0.64225,100200000.0
2006-08-17 09:19:00,0.64225,0.64233,0.64225,0.64233,41599999.0
2006-08-17 09:20:00,0.6423,0.64238,0.64227,0.64238,86299999.0
2006-08-17 09:21:00,0.64235,0.64237,0.64222,0.64222,69299999.0
2006-08-17 09:22:00,0.64232,0.64243,0.64232,0.64243,18300000.0
2006-08-17 09:23:00,0.64228,0.6424,0.64219,0.64227,86599999.0
2006-08-17 09:24:00,0.64217,0.64233,0.64204,0.64206,138300000.0
2006-08-17 09:25:00,0.64221,0.64234,0.64216,0.64234,87700000.0
2006-08-17 09:26:00,0.64235,0.64239,0.64232,0.64233,61200000.0
2006-08-17 09:27:00,0.64235,0.6424,0.64225,0.64225,117499997.0
2006-08-17 09:28:00,0.64226,0.6423,0.64201,0.6421,173600001.0
2006-08-17 09:29:00,0.64202,0.64216,0.64188,0.64213,65300001.0
2006-08-17 09:30:00,0.64216,0.64225,0.64213,0.64214,129799999.0
2006-08-17 09:31:00,0.64221,0.64226,0.64215,0.64225,136399999.0
2006-08-17 09:32:00,0.64224,0.64228,0.6422,0.64224,56200001.0
2006-08-17 09:33:00,0.64232,0.64256,0.64232,0.64252,100399999.0
2006-08-17 09:34:00,0.64254,0.6426,0.64249,0.64254,65000000.0
2006-08-17 09:35:00,0.6425,0.64252,0.64238,0.64248,88499999.0
2006-08-17 09:36:00,0.64226,0.64237,0.64218,0.64218,71300000.0
2006-08-17 09:37:00,0.6423,0.6423,0.6422,0.6422,76599999.0
2006-08-17 09:38:00,0.64227,0.64233,0.64217,0.64217,86300000.0
2006-08-17 09:39:00,0.64232,0.64235,0.64229,0.6423,48199999.0
2006-08-17 09:40:00,0.64225,0.64233,0.64224,0.64233,47900000.0
2006-08-17 09:41:00,0.64235,0.64245,0.64228,0.64234,144300001.0
2006-08-17 09:42:00,0.6423,0.64236,0.64217,0.64228,141199998.0
2006-08-17 09:43:00,0.64225,0.64234,0.64218,0.64228,56500000.0
2006-08-17 09:44:00,0.64231,0.64238,0.64231,0.64233,92999998.0
2006-08-17 09:45:00,0.64233,0.64233,0.64214,0.6423,71300000.0
2006-08-17 09:46:00,0.64219,0.64219,0.64214,0.64216,70600000.0
2006-08-17 09:47:00,0.64196,0.64203,0.64188,0.64203,68400000.0
2006-08-17 09:48:00,0.64195,0.64209,0.64195,0.64207,108300002.0
2006-08-17 09:49:00,0.64216,0.64236,0.64216,0.64225,56800000.0
2006-08-17 09:50:00,0.64218,0.64219,0.64211,0.64215,55000000.0
2006-08-17 09:51:00,0.64211,0.64212,0.64204,0.64212,33300000.0
2006-08-17 09:52:00,0.64215,0.64221,0.64214,0.64214,28000000.0
2006-08-17 09:53:00,0.64206,0.64211,0.64192,0.64211,55300000.0
2006-08-17 09:54:00,0.64205,0.64222,0.64192,0.64192,150700001.0
2006-08-17 09:55:00,0.64205,0.64215,0.64198,0.64203,48600000.0
2006-08-17 09:56:00,0.64211,0.64218,0.64211,0.64218,87900001.0
2006-08-17 09:57:00,0.6421,0.64229,0.64208,0.64229,78400000.0
2006-08-17 09:58:00,0.64227,0.64227,0.64218,0.64218,7700000.0
2006-08-17 09:59:00,0.64225,0.64227,0.64223,0.64227,64699999.0
2006-08-17 10:00:00,0.64221,0.64224,0.64213,0.64224,40900000.0
2006-08-17 10:01:00,0.6422,0.6422,0.64205,0.6421,67700001.0
2006-08-17 10:02:00,0.64207,0.64221,0.64207,0.64221,88300001.0
2006-08-17 10:03:00,0.64222,0.64222,0.64206,0.64218,137099999.0
2006-08-17 10:04:00,0.64219,0.64222,0.64211,0.64211,45300000.0
2006-08-17 10:05:00,0.64199,0.64199,0.64169,0.64169,51800000.0
2006-08-17 10:06:00,0.64203,0.64203,0.6417,0.6418,93500001.0
2006-08-17 10:07:00,0.64159,0.64179,0.64148,0.64173,59000001.0
2006-08-17 10:08:00,0.64171,0.642,0.64171,0.642,48700000.0
2006-08-17 10:09:00,0.64187,0.64211,0.64187,0.64205,97299999.0
2006-08-17 10:10:00,0.64205,0.64221,0.64205,0.64221,27000000.0
2006-08-17 10:11:00,0.64221,0.64232,0.64218,0.64221,68600000.0
2006-08-17 10:12:00,0.64217,0.64233,0.64217,0.64221,69900000.0
2006-08-17 10:13:00,0.6421,0.6422,0.6421,0.64215,49400000.0
2006-08-17 10:14:00,0.64215,0.64215,0.64212,0.64212,30999999.0
2006-08-17 10:15:00,0.6421,0.6421,0.64195,0.64195,39900000.0
2006-08-17 10:16:00,0.64206,0.64215,0.64202,0.64208,83500000.0
2006-08-17 10:17:00,0.64213,0.64213,0.64205,0.64205,119200000.0
2006-08-17 10:18:00,0.64207,0.64215,0.64203,0.64205,142099998.0
2006-08-17 10:19:00,0.642,0.64213,0.642,0.64205,78000000.0
2006-08-17 10:20:00,0.64207,0.64207,0.64203,0.64203,35800001.0
2006-08-17 10:21:00,0.64208,0.64208,0.642,0.642,74199999.0
2006-08-17 10:22:00,0.64193,0.64207,0.64193,0.64207,96100001.0
2006-08-17 10:23:00,0.64214,0.64236,0.64214,0.64228,159199998.0
2006-08-17 10:24:00,0.64233,0.64237,0.64227,0.64227,98699999.0
2006-08-17 10:25:00,0.64218,0.64221,0.64213,0.64215,43900000.0
2006-08-17 10:26:00,0.64207,0.64217,0.64207,0.64207,103200000.0
2006-08-17 10:27:00,0.6421,0.64215,0.64202,0.64215,78499999.0
2006-08-17 10:28:00,0.64213,0.64213,0.64196,0.64196,53200000.0
2006-08-17 10:29:00,0.64206,0.64206,0.64182,0.64198,176499994.0
2006-08-17 10:30:00,0.642,0.642,0.64183,0.64195,90600000.0
2006-08-17 10:31:00,0.64187,0.64191,0.64182,0.64187,85299999.0
2006-08-17 10:32:00,0.64178,0.64193,0.64173,0.64193,73300001.0
2006-08-17 10:33:00,0.64176,0.64186,0.64127,0.64127,65000000.0
2006-08-17 10:34:00,0.64129,0.64154,0.64129,0.64154,139099999.0
2006-08-17 10:35:00,0.6416,0.6417,0.64159,0.64165,97200000.0
2006-08-17 10:36:00,0.6416,0.64172,0.6416,0.6416,72600000.0
2006-08-17 10:37:00,0.6415,0.6415,0.64132,0.64141,71400000.0
2006-08-17 10:38:00,0.64135,0.64135,0.64129,0.64135,55100000.0
2006-08-17 10:39:00,0.64133,0.64153,0.64133,0.64141,58900000.0
2006-08-17 10:40:00,0.64154,0.64163,0.64147,0.64163,113500000.0
2006-08-17 10:41:00,0.64153,0.6416,0.64149,0.6416,98600001.0
2006-08-17 10:42:00,0.64164,0.64164,0.64144,0.64154,67700001.0
2006-08-17 10:43:00,0.64143,0.64143,0.64131,0.64131,79800000.0
2006-08-17 10:44:00,0.64136,0.64136,0.64116,0.64121,70100001.0
2006-08-17 10:45:00,0.64125,0.64139,0.64123,0.64139,120300000.0
2006-08-17 10:46:00,0.64134,0.64142,0.64134,0.64137,106000000.0
2006-08-17 10:47:00,0.64118,0.64129,0.6411,0.64129,159100002.0
2006-08-17 10:48:00,0.64126,0.64126,0.64097,0.64097,62399999.0
2006-08-17 10:49:00,0.64083,0.641,0.64078,0.64095,88700001.0
2006-08-17 10:50:00,0.64105,0.64117,0.64101,0.64117,131900000.0
2006-08-17 10:51:00,0.64082,0.64095,0.64082,0.64095,67500000.0
2006-08-17 10:52:00,0.64082,0.64082,0.64058,0.64066,102300001.0
2006-08-17 10:53:00,0.64059,0.6407,0.64053,0.6407,43499999.0
2006-08-17 10:54:00,0.64068,0.64083,0.64067,0.64078,66800000.0
2006-08-17 10:55:00,0.64073,0.64073,0.64067,0.64067,72200000.0
2006-08-17 10:56:00,0.64066,0.64077,0.64059,0.64069,91500000.0
2006-08-17 10:57:00,0.6406,0.64072,0.6406,0.64072,60500000.0
2006-08-17 10:58:00,0.64081,0.64102,0.64081,0.64084,130400001.0
2006-08-17 10:59:00,0.64078,0.64084,0.64071,0.64082,117100002.0
2006-08-17 11:00:00,0.6409,0.64118,0.64081,0.64118,133199999.0
2006-08-17 11:01:00,0.6412,0.64121,0.64098,0.64117,91900001.0
2006-08-17 11:02:00,0.6411,0.64116,0.641,0.64113,140900000.0
2006-08-17 11:03:00,0.6411,0.6412,0.64094,0.6412,110500000.0
2006-08-17 11:04:00,0.64123,0.64123,0.64104,0.64104,50900000.0
2006-08-17 11:05:00,0.64113,0.64113,0.641,0.64106,39900000.0
2006-08-17 11:06:00,0.64098,0.64105,0.64095,0.64095,90500000.0
2006-08-17 11:07:00,0.64092,0.64092,0.64073,0.64073,103700001.0
2006-08-17 11:08:00,0.6406,0.64065,0.6406,0.64063,68299999.0
2006-08-17 11:09:00,0.6406,0.64065,0.6406,0.64065,35700000.0
2006-08-17 11:10:00,0.64056,0.64056,0.6403,0.64052,83500001.0
2006-08-17 11:11:00,0.64058,0.6406,0.64043,0.6405,67100001.0
2006-08-17 11:12:00,0.6405,0.64052,0.6404,0.64047,114900001.0
2006-08-17 11:13:00,0.64038,0.64048,0.64036,0.64048,111299999.0
2006-08-17 11:14:00,0.64049,0.64059,0.64043,0.64048,167499996.0
2006-08-17 11:15:00,0.64052,0.64052,0.64045,0.64052,108499999.0
2006-08-17 11:16:00,0.64055,0.64055,0.64035,0.6405,59200000.0
2006-08-17 11:17:00,0.64048,0.64054,0.64046,0.64048,87600000.0
2006-08-17 11:18:00,0.64043,0.64046,0.64037,0.64037,210299996.0
2006-08-17 11:19:00,0.6402,0.64045,0.6402,0.64035,133500000.0
2006-08-17 11:20:00,0.64032,0.6404,0.64032,0.64037,75800000.0
2006-08-17 11:21:00,0.64032,0.64043,0.64028,0.64028,118099997.0
2006-08-17 11:22:00,0.64025,0.6405,0.64025,0.6405,64400000.0
2006-08-17 11:23:00,0.6406,0.6406,0.64032,0.64038,99600002.0
2006-08-17 11:24:00,0.6404,0.64048,0.64016,0.64017,91500000.0
2006-08-17 11:25:00,0.64007,0.64008,0.63995,0.63995,126899998.0
2006-08-17 11:26:00,0.63998,0.64002,0.63989,0.63994,85299998.0
2006-08-17 11:27:00,0.63995,0.64003,0.63985,0.63996,124700000.0
2006-08-17 11:28:00,0.63998,0.64,0.63989,0.63992,55800000.0
2006-08-17 11:29:00,0.63998,0.64001,0.63986,0.63986,116200001.0
2006-08-17 11:30:00,0.63992,0.64,0.63987,0.63987,51400000.0
2006-08-17 11:31:00,0.63994,0.64007,0.63983,0.63983,143700000.0
2006-08-17 11:32:00,0.63986,0.64013,0.63986,0.6399,141000000.0
2006-08-17 11:33:00,0.63993,0.64007,0.63993,0.64006,60200000.0
2006-08-17 11:34:00,0.64002,0.64002,0.63987,0.63997,36999999.0
2006-08-17 11:35:00,0.64003,0.64007,0.6399,0.64007,60699999.0
2006-08-17 11:36:00,0.64005,0.64018,0.63996,0.64018,38600000.0
2006-08-17 11:37:00,0.64023,0.64023,0.64008,0.64014,76200000.0
2006-08-17 11:38:00,0.64013,0.64015,0.64003,0.64003,124799999.0
2006-08-17 11:39:00,0.6401,0.64015,0.64007,0.6401,112800000.0
2006-08-17 11:40:00,0.63994,0.63994,0.63985,0.63985,99099999.0
2006-08-17 11:41:00,0.63979,0.63997,0.63979,0.63987,77800000.0
2006-08-17 11:42:00,0.63986,0.64008,0.63986,0.64003,90500002.0
2006-08-17 11:43:00,0.64006,0.64011,0.64001,0.64002,118399999.0
2006-08-17 11:44:00,0.64009,0.64009,0.63996,0.63997,86900000.0
2006-08-17 11:45:00,0.64,0.6401,0.64,0.64,98099997.0
2006-08-17 11:46:00,0.64006,0.64006,0.63993,0.63996,88100000.0
2006-08-17 11:47:00,0.63996,0.63996,0.63975,0.63977,99600001.0
2006-08-17 11:48:00,0.63979,0.63993,0.63979,0.63984,84600001.0
2006-08-17 11:49:00,0.64002,0.64011,0.63995,0.63999,149300000.0
2006-08-17 11:50:00,0.63996,0.64003,0.63989,0.63993,77800000.0
2006-08-17 11:51:00,0.63995,0.63998,0.63991,0.63994,60200000.0
2006-08-17 11:52:00,0.64001,0.64004,0.63993,0.64004,117000001.0
2006-08-17 11:53:00,0.64002,0.64002,0.63988,0.63994,92100001.0
2006-08-17 11:54:00,0.64002,0.64003,0.63998,0.64001,81400000.0
2006-08-17 11:55:00,0.63996,0.64004,0.63995,0.63995,106000000.0
2006-08-17 11:56:00,0.63999,0.63999,0.63992,0.63995,67700000.0
2006-08-17 11:57:00,0.63997,0.64016,0.63997,0.64008,95600000.0
2006-08-17 11:58:00,0.64013,0.64013,0.64003,0.64005,63700000.0
2006-08-17 11:59:00,0.64011,0.64014,0.64002,0.64002,112600002.0
2006-08-17 12:00:00,0.64012,0.64013,0.64004,0.6401,46100000.0
2006-08-17 12:01:00,0.6401,0.64014,0.63997,0.64006,135900003.0
2006-08-17 12:02:00,0.64005,0.64015,0.63997,0.64007,103300002.0
2006-08-17 12:03:00,0.64007,0.64007,0.64,0.64005,74999998.0
2006-08-17 12:04:00,0.64008,0.6401,0.63998,0.6401,67700000.0
2006-08-17 12:05:00,0.6401,0.64013,0.6401,0.64013,32800000.0
2006-08-17 12:06:00,0.64011,0.64027,0.64011,0.64026,112000001.0
2006-08-17 12:07:00,0.6402,0.64027,0.6402,0.6402,158399999.0
2006-08-17 12:08:00,0.64015,0.64025,0.64015,0.6402,87200001.0
2006-08-17 12:09:00,0.64025,0.6403,0.64021,0.6403,98799998.0
2006-08-17 12:10:00,0.64024,0.64033,0.64015,0.64033,90900000.0
2006-08-17 12:11:00,0.64051,0.64085,0.64051,0.64073,88899998.0
2006-08-17 12:12:00,0.6406,0.64068,0.64054,0.64054,69600000.0
2006-08-17 12:13:00,0.6405,0.64055,0.64048,0.64053,77500000.0
2006-08-17 12:14:00,0.64057,0.64061,0.64055,0.64055,66400000.0
2006-08-17 12:15:00,0.64055,0.64063,0.64054,0.64057,88300000.0
2006-08-17 12:16:00,0.6405,0.64056,0.64044,0.64044,77900001.0
2006-08-17 12:17:00,0.64035,0.6404,0.6403,0.64035,118799999.0
2006-08-17 12:18:00,0.64041,0.64041,0.64032,0.64037,42200000.0
2006-08-17 12:19:00,0.64042,0.64051,0.64042,0.64049,79299999.0
2006-08-17 12:20:00,0.64059,0.64067,0.6405,0.6405,79100000.0
2006-08-17 12:21:00,0.64039,0.64056,0.64036,0.64056,79700000.0
2006-08-17 12:22:00,0.64063,0.64068,0.64056,0.64066,73100000.0
2006-08-17 12:23:00,0.64061,0.64071,0.6406,0.6407,80300000.0
2006-08-17 12:24:00,0.6407,0.6407,0.64063,0.64063,19900000.0
2006-08-17 12:25:00,0.64065,0.6407,0.64063,0.6407,80200001.0
2006-08-17 12:26:00,0.6407,0.64072,0.6406,0.64065,84400001.0
2006-08-17 12:27:00,0.64064,0.64068,0.64064,0.64067,53799999.0
2006-08-17 12:28:00,0.6406,0.64068,0.64058,0.64065,31000000.0
2006-08-17 12:29:00,0.6406,0.64067,0.64057,0.64061,104099998.0
2006-08-17 12:30:00,0.64048,0.64048,0.64039,0.64047,87300000.0
2006-08-17 12:31:00,0.64062,0.64069,0.64043,0.6406,100000000.0
2006-08-17 12:32:00,0.64075,0.64095,0.64073,0.64074,107999999.0
2006-08-17 12:33:00,0.64068,0.64068,0.64052,0.64062,51500000.0
2006-08-17 12:34:00,0.64068,0.64114,0.64065,0.64109,163000001.0
2006-08-17 12:35:00,0.6411,0.6412,0.64103,0.6412,71500000.0
2006-08-17 12:36:00,0.64115,0.64128,0.64101,0.6412,116200001.0
2006-08-17 12:37:00,0.64131,0.64181,0.64131,0.64164,88100000.0
2006-08-17 12:38:00,0.64152,0.64152,0.6409,0.64135,70900001.0
2006-08-17 12:39:00,0.64142,0.64147,0.64135,0.64139,77100001.0
2006-08-17 12:40:00,0.64128,0.64141,0.6411,0.64141,147100002.0
2006-08-17 12:41:00,0.64128,0.64128,0.64119,0.64119,30400001.0
2006-08-17 12:42:00,0.64111,0.64112,0.64103,0.64103,62700001.0
2006-08-17 12:43:00,0.64104,0.64109,0.64104,0.64105,80000001.0
2006-08-17 12:44:00,0.64099,0.64116,0.64099,0.64115,34000000.0
2006-08-17 12:45:00,0.64115,0.64119,0.6411,0.64119,87900000.0
2006-08-17 12:46:00,0.6412,0.6412,0.64115,0.64115,33400000.0
2006-08-17 12:47:00,0.6412,0.6412,0.6412,0.6412,20000000.0
2006-08-17 12:48:00,0.64115,0.64115,0.64101,0.64108,50900000.0
2006-08-17 12:49:00,0.64103,0.64103,0.64084,0.64088,52300000.0
2006-08-17 12:50:00,0.64075,0.64085,0.64058,0.64058,84500000.0
2006-08-17 12:51:00,0.6407,0.6407,0.64055,0.6406,52700001.0
2006-08-17 12:52:00,0.64058,0.64078,0.64052,0.64063,108499999.0
2006-08-17 12:53:00,0.64057,0.64071,0.64057,0.64062,57900000.0
2006-08-17 12:54:00,0.64068,0.64069,0.64065,0.64067,123200000.0
2006-08-17 12:55:00,0.64057,0.64075,0.6405,0.64065,152599998.0
2006-08-17 12:56:00,0.6407,0.6407,0.6406,0.6406,82999999.0
2006-08-17 12:57:00,0.64061,0.64067,0.64058,0.64067,66500001.0
2006-08-17 12:58:00,0.6407,0.64077,0.64065,0.64073,94199998.0
2006-08-17 12:59:00,0.64076,0.64077,0.64063,0.64077,84400000.0
2006-08-17 13:00:00,0.64068,0.64072,0.64063,0.64063,62700001.0
2006-08-17 13:01:00,0.6405,0.6405,0.64022,0.64035,103400000.0
2006-08-17 13:02:00,0.64035,0.64065,0.64035,0.64065,126499999.0
2006-08-17 13:03:00,0.64065,0.64067,0.6405,0.64067,54400001.0
2006-08-17 13:04:00,0.64062,0.6407,0.64058,0.64065,78899998.0
2006-08-17 13:05:00,0.6407,0.64074,0.64066,0.64066,125500000.0
2006-08-17 13:06:00,0.64065,0.6407,0.6406,0.64062,57000000.0
2006-08-17 13:07:00,0.64053,0.64099,0.64053,0.64099,155299997.0
2006-08-17 13:08:00,0.64077,0.64094,0.64066,0.64066,70800000.0
2006-08-17 13:09:00,0.64087,0.64087,0.64069,0.64069,133699998.0
2006-08-17 13:10:00,0.6408,0.64085,0.64075,0.64075,74400000.0
2006-08-17 13:11:00,0.64075,0.6409,0.64075,0.64075,112300000.0
2006-08-17 13:12:00,0.64082,0.64083,0.6407,0.64083,64900000.0
2006-08-17 13:13:00,0.6408,0.64085,0.6408,0.64085,103499998.0
2006-08-17 13:14:00,0.64078,0.64083,0.64078,0.6408,42900000.0
2006-08-17 13:15:00,0.64086,0.64093,0.64085,0.64088,90900000.0
2006-08-17 13:16:00,0.64085,0.64085,0.64075,0.64075,51799999.0
2006-08-17 13:17:00,0.64069,0.64086,0.64065,0.64075,150000000.0
2006-08-17 13:18:00,0.64073,0.64091,0.64073,0.64073,115700001.0
2006-08-17 13:19:00,0.6408,0.64087,0.64073,0.64082,65200000.0
2006-08-17 13:20:00,0.64078,0.64091,0.64067,0.64072,135399998.0
2006-08-17 13:21:00,0.64077,0.64079,0.64069,0.64069,70899998.0
2006-08-17 13:22:00,0.64069,0.64076,0.64066,0.64066,36400000.0
2006-08-17 13:23:00,0.64069,0.64073,0.64056,0.64073,171900000.0
2006-08-17 13:24:00,0.64068,0.64081,0.6406,0.6406,145000000.0
2006-08-17 13:25:00,0.64073,0.64073,0.64062,0.64062,52600000.0
2006-08-17 13:26:00,0.6406,0.64069,0.64042,0.64069,85600000.0
2006-08-17 13:27:00,0.64069,0.64069,0.64052,0.64052,45600000.0
2006-08-17 13:28:00,0.6406,0.64065,0.64055,0.6406,63400000.0
2006-08-17 13:29:00,0.64065,0.64091,0.64064,0.64091,139399999.0
2006-08-17 13:30:00,0.64082,0.64094,0.64068,0.64072,89999999.0
2006-08-17 13:31:00,0.6406,0.6407,0.64055,0.6407,51800000.0
2006-08-17 13:32:00,0.64065,0.64065,0.64058,0.64058,69400001.0
2006-08-17 13:33:00,0.64065,0.64065,0.6406,0.6406,76400001.0
2006-08-17 13:34:00,0.64055,0.64065,0.64055,0.6406,73199999.0
2006-08-17 13:35:00,0.64065,0.6407,0.64053,0.64058,56400000.0
2006-08-17 13:36:00,0.64063,0.64074,0.64063,0.64072,89300001.0
2006-08-17 13:37:00,0.64086,0.64092,0.64073,0.64083,100499999.0
2006-08-17 13:38:00,0.6409,0.641,0.6409,0.641,100500000.0
2006-08-17 13:39:00,0.641,0.641,0.64095,0.64095,87099999.0
2006-08-17 13:40:00,0.64095,0.64103,0.6409,0.64103,77299999.0
2006-08-17 13:41:00,0.64095,0.64108,0.64083,0.64108,138399999.0
2006-08-17 13:42:00,0.641,0.64103,0.64089,0.64089,73800000.0
2006-08-17 13:43:00,0.64097,0.64097,0.64093,0.64096,53300000.0
2006-08-17 13:44:00,0.64097,0.64101,0.6408,0.64095,67800000.0
2006-08-17 13:45:00,0.64095,0.641,0.6409,0.641,68800000.0
2006-08-17 13:46:00,0.64098,0.64111,0.64098,0.64109,61600000.0
2006-08-17 13:47:00,0.64115,0.64125,0.64115,0.64125,92599999.0
2006-08-17 13:48:00,0.64119,0.6413,0.64115,0.64115,63599998.0
2006-08-17 13:49:00,0.64122,0.64122,0.64112,0.64112,25100000.0
2006-08-17 13:50:00,0.64117,0.64123,0.6411,0.64123,34300000.0
2006-08-17 13:51:00,0.64115,0.64125,0.64115,0.64125,84500000.0
2006-08-17 13:52:00,0.6413,0.6413,0.64119,0.64127,83899999.0
2006-08-17 13:53:00,0.64135,0.64135,0.64122,0.6413,168600000.0
2006-08-17 13:54:00,0.6413,0.64135,0.64125,0.64135,106399997.0
2006-08-17 13:55:00,0.64139,0.64147,0.64135,0.6414,122799999.0
2006-08-17 13:56:00,0.6414,0.64145,0.64135,0.64135,41300000.0
2006-08-17 13:57:00,0.64152,0.64152,0.64148,0.6415,39600000.0
2006-08-17 13:58:00,0.64148,0.64148,0.64138,0.64138,18400000.0
2006-08-17 13:59:00,0.6413,0.64142,0.6413,0.6413,92100000.0
2006-08-17 14:00:00,0.6413,0.64137,0.64107,0.64126,52800001.0
2006-08-17 14:01:00,0.6413,0.64135,0.64124,0.6413,113500001.0
2006-08-17 14:02:00,0.64134,0.64139,0.64119,0.64137,147300002.0
2006-08-17 14:03:00,0.64131,0.64138,0.64122,0.64122,114500000.0
2006-08-17 14:04:00,0.64125,0.6413,0.6412,0.6413,95800002.0
2006-08-17 14:05:00,0.64118,0.6413,0.64118,0.64125,122200001.0
2006-08-17 14:06:00,0.64123,0.64123,0.64112,0.64116,84200001.0
2006-08-17 14:07:00,0.64115,0.64125,0.64109,0.64125,109100001.0
2006-08-17 14:08:00,0.6411,0.64129,0.64108,0.64129,69600000.0
2006-08-17 14:09:00,0.6413,0.6413,0.64113,0.64117,190400004.0
2006-08-17 14:10:00,0.64127,0.64127,0.64112,0.64112,61299999.0
2006-08-17 14:11:00,0.641,0.64116,0.641,0.64109,85199999.0
2006-08-17 14:12:00,0.64112,0.64125,0.64112,0.64112,61400001.0
2006-08-17 14:13:00,0.64101,0.64106,0.64092,0.64094,108100000.0
2006-08-17 14:14:00,0.64095,0.64119,0.64095,0.64104,109900000.0
2006-08-17 14:15:00,0.64109,0.64117,0.64109,0.64117,23400000.0
2006-08-17 14:16:00,0.64107,0.64115,0.64106,0.64106,95500000.0
2006-08-17 14:17:00,0.64108,0.64112,0.64103,0.64103,64000000.0
2006-08-17 14:18:00,0.641,0.6411,0.64095,0.64105,152300002.0
2006-08-17 14:19:00,0.641,0.6411,0.64095,0.64105,129299999.0
2006-08-17 14:20:00,0.64102,0.64115,0.64102,0.64115,29100000.0
2006-08-17 14:21:00,0.6411,0.64115,0.6411,0.64115,23100000.0
2006-08-17 14:22:00,0.64108,0.64124,0.64108,0.64113,88199999.0
2006-08-17 14:23:00,0.6411,0.64121,0.64108,0.6412,103999999.0
2006-08-17 14:24:00,0.6412,0.6412,0.6411,0.6411,106100002.0
2006-08-17 14:25:00,0.64125,0.64162,0.64125,0.64154,143200001.0
2006-08-17 14:26:00,0.64152,0.64187,0.64152,0.64177,114799999.0
2006-08-17 14:27:00,0.64184,0.642,0.64184,0.64187,105100001.0
2006-08-17 14:28:00,0.64183,0.64183,0.64182,0.64182,26300000.0
2006-08-17 14:29:00,0.64182,0.6419,0.64173,0.64187,84800000.0
2006-08-17 14:30:00,0.6419,0.6419,0.64159,0.64166,130699997.0
2006-08-17 14:31:00,0.64169,0.64189,0.64169,0.6418,58300001.0
2006-08-17 14:32:00,0.64178,0.64179,0.6416,0.64168,121299999.0
2006-08-17 14:33:00,0.64173,0.64174,0.64167,0.64169,55100000.0
2006-08-17 14:34:00,0.64185,0.6421,0.64177,0.6421,68599999.0
2006-08-17 14:35:00,0.64199,0.64199,0.64153,0.64163,92299999.0
2006-08-17 14:36:00,0.64158,0.64158,0.64124,0.64143,172299998.0
2006-08-17 14:37:00,0.64124,0.64132,0.64107,0.64108,178900002.0
2006-08-17 14:38:00,0.6412,0.64164,0.6412,0.64162,47800000.0
2006-08-17 14:39:00,0.64154,0.64166,0.64134,0.6415,126600000.0
2006-08-17 14:40:00,0.64149,0.64155,0.64136,0.64146,131400002.0
2006-08-17 14:41:00,0.64143,0.64152,0.64133,0.64143,91700000.0
2006-08-17 14:42:00,0.64139,0.64145,0.64103,0.64107,92299998.0
2006-08-17 14:43:00,0.64075,0.64085,0.64071,0.64085,60700000.0
2006-08-17 14:44:00,0.64074,0.6409,0.64074,0.6409,70700000.0
2006-08-17 14:45:00,0.64083,0.64089,0.64079,0.64079,67600000.0
2006-08-17 14:46:00,0.6409,0.6409,0.64085,0.64085,65299999.0
2006-08-17 14:47:00,0.64083,0.64095,0.6408,0.64085,132099999.0
2006-08-17 14:48:00,0.64093,0.64096,0.64093,0.64095,82400000.0
2006-08-17 14:49:00,0.64098,0.64103,0.64096,0.64096,102100000.0
2006-08-17 14:50:00,0.64094,0.64101,0.64094,0.64101,99499999.0
2006-08-17 14:51:00,0.64091,0.64096,0.64083,0.6409,78100001.0
2006-08-17 14:52:00,0.64101,0.64131,0.64101,0.6413,51500000.0
2006-08-17 14:53:00,0.64138,0.64138,0.64114,0.64114,102800000.0
2006-08-17 14:54:00,0.64128,0.64139,0.64124,0.64129,74200000.0
2006-08-17 14:55:00,0.64126,0.64136,0.64125,0.64125,115199996.0
2006-08-17 14:56:00,0.64131,0.64144,0.64131,0.64144,56999998.0
2006-08-17 14:57:00,0.64142,0.64164,0.64129,0.6416,98200000.0
2006-08-17 14:58:00,0.64152,0.64161,0.64133,0.64139,73000000.0
2006-08-17 14:59:00,0.64141,0.64141,0.6413,0.6414,58600000.0
2006-08-17 15:00:00,0.64145,0.64173,0.64145,0.64173,67500000.0
2006-08-17 15:01:00,0.64175,0.64175,0.64155,0.64167,98700000.0
2006-08-17 15:02:00,0.64176,0.64182,0.64167,0.64168,84900000.0
2006-08-17 15:03:00,0.6417,0.64175,0.64165,0.64173,97500000.0
2006-08-17 15:04:00,0.6417,0.64175,0.64165,0.64175,64700001.0
2006-08-17 15:05:00,0.64164,0.64164,0.64136,0.64136,50900000.0
2006-08-17 15:06:00,0.64135,0.6414,0.64125,0.64133,172100002.0
2006-08-17 15:07:00,0.64149,0.64206,0.64149,0.64206,44600000.0
2006-08-17 15:08:00,0.64228,0.64244,0.64217,0.64217,130600001.0
2006-08-17 15:09:00,0.6423,0.64242,0.64223,0.64223,105999998.0
2006-08-17 15:10:00,0.64222,0.64222,0.64198,0.64198,76799998.0
2006-08-17 15:11:00,0.6419,0.64214,0.6419,0.6421,67700000.0
2006-08-17 15:12:00,0.6422,0.64229,0.6422,0.64222,103900002.0
2006-08-17 15:13:00,0.64217,0.64217,0.64208,0.6421,99899999.0
2006-08-17 15:14:00,0.64225,0.6424,0.64225,0.64239,74099999.0
2006-08-17 15:15:00,0.64236,0.64242,0.64232,0.64237,100400000.0
2006-08-17 15:16:00,0.64227,0.64236,0.64225,0.6423,131900001.0
2006-08-17 15:17:00,0.64222,0.64239,0.64214,0.64239,93300001.0
2006-08-17 15:18:00,0.64235,0.64235,0.64214,0.64216,114300000.0
2006-08-17 15:19:00,0.64227,0.64229,0.64221,0.64229,127399999.0
2006-08-17 15:20:00,0.64235,0.64235,0.64219,0.64231,91100000.0
2006-08-17 15:21:00,0.64223,0.64229,0.64216,0.64216,157600001.0
2006-08-17 15:22:00,0.64227,0.6423,0.64219,0.64228,102600001.0
2006-08-17 15:23:00,0.64235,0.6425,0.64235,0.64238,99599998.0
2006-08-17 15:24:00,0.64226,0.64243,0.64226,0.64238,119899998.0
2006-08-17 15:25:00,0.6424,0.6424,0.64217,0.64217,182799997.0
2006-08-17 15:26:00,0.64211,0.64217,0.64203,0.64213,58200000.0
2006-08-17 15:27:00,0.64208,0.6422,0.64208,0.64215,59699999.0
2006-08-17 15:28:00,0.64207,0.64216,0.64199,0.642,86100000.0
2006-08-17 15:29:00,0.64199,0.6421,0.64199,0.64206,136000001.0
2006-08-17 15:30:00,0.64213,0.64214,0.64205,0.64205,58900001.0
2006-08-17 15:31:00,0.64205,0.64205,0.64189,0.64202,42600000.0
2006-08-17 15:32:00,0.64208,0.6421,0.642,0.642,55900000.0
2006-08-17 15:33:00,0.64219,0.64244,0.64219,0.64237,68899999.0
2006-08-17 15:34:00,0.64239,0.64253,0.64228,0.64239,80600001.0
2006-08-17 15:35:00,0.64237,0.64246,0.6423,0.64243,68700001.0
2006-08-17 15:36:00,0.64236,0.64248,0.64236,0.64246,82800001.0
2006-08-17 15:37:00,0.64245,0.64245,0.64224,0.64224,29700000.0
2006-08-17 15:38:00,0.6423,0.6424,0.64227,0.64227,77300000.0
2006-08-17 15:39:00,0.64232,0.6424,0.6423,0.64239,109100000.0
2006-08-17 15:40:00,0.64236,0.64236,0.64209,0.64209,108400000.0
2006-08-17 15:41:00,0.64218,0.64223,0.6421,0.6422,36300000.0
2006-08-17 15:42:00,0.64222,0.64231,0.64216,0.6422,48900000.0
2006-08-17 15:43:00,0.64228,0.64228,0.64218,0.64218,101200000.0
2006-08-17 15:44:00,0.64226,0.64235,0.64225,0.64225,98600000.0
2006-08-17 15:45:00,0.64225,0.64225,0.64225,0.64225,19900000.0
2006-08-17 15:46:00,0.6423,0.64248,0.64224,0.64224,67800001.0
2006-08-17 15:47:00,0.64228,0.6423,0.64216,0.64216,58000000.0
2006-08-17 15:48:00,0.64206,0.64214,0.64199,0.64207,87199999.0
2006-08-17 15:49:00,0.64206,0.64224,0.64206,0.64223,48600001.0
2006-08-17 15:50:00,0.64202,0.64213,0.642,0.64208,193900000.0
2006-08-17 15:51:00,0.64212,0.64212,0.64203,0.64208,49800000.0
2006-08-17 15:52:00,0.64198,0.6421,0.64195,0.64195,81299999.0
2006-08-17 15:53:00,0.64191,0.64213,0.64191,0.64213,137000000.0
2006-08-17 15:54:00,0.64219,0.64224,0.64208,0.64208,125000000.0
2006-08-17 15:55:00,0.64205,0.64209,0.64192,0.64192,44700000.0
2006-08-17 15:56:00,0.64195,0.64221,0.64186,0.64221,70300001.0
2006-08-17 15:57:00,0.64239,0.64248,0.64237,0.64237,64100000.0
2006-08-17 15:58:00,0.64225,0.6424,0.64217,0.64217,110099999.0
2006-08-17 15:59:00,0.64226,0.6423,0.6422,0.6422,62900000.0
2006-08-17 16:00:00,0.64202,0.64225,0.64202,0.64225,64399999.0
2006-08-17 16:01:00,0.64237,0.64239,0.64227,0.64227,63300001.0
2006-08-17 16:02:00,0.64222,0.64226,0.64217,0.64222,90100001.0
2006-08-17 16:03:00,0.64235,0.64235,0.64227,0.64227,22700000.0
2006-08-17 16:04:00,0.6423,0.64233,0.64223,0.64231,60000000.0
2006-08-17 16:05:00,0.64221,0.64233,0.64218,0.64229,92800002.0
2006-08-17 16:06:00,0.64227,0.64227,0.64202,0.6422,79099999.0
2006-08-17 16:07:00,0.64221,0.64228,0.64219,0.64228,29000000.0
2006-08-17 16:08:00,0.64221,0.64222,0.64211,0.64215,88500001.0
2006-08-17 16:09:00,0.64211,0.6422,0.64211,0.64212,40100000.0
2006-08-17 16:10:00,0.64197,0.64204,0.64197,0.64204,55500001.0
2006-08-17 16:11:00,0.642,0.64213,0.642,0.64206,96499999.0
2006-08-17 16:12:00,0.642,0.64212,0.6419,0.64212,78300000.0
2006-08-17 16:13:00,0.64213,0.64214,0.64205,0.64205,68400001.0
2006-08-17 16:14:00,0.6421,0.64218,0.64207,0.64207,64699998.0
2006-08-17 16:15:00,0.642,0.6421,0.642,0.64208,109700001.0
2006-08-17 16:16:00,0.64224,0.64224,0.642,0.64208,59000000.0
2006-08-17 16:17:00,0.64203,0.64217,0.64203,0.64217,72100001.0
2006-08-17 16:18:00,0.64212,0.64225,0.64205,0.64215,75700000.0
2006-08-17 16:19:00,0.64213,0.64213,0.64194,0.64201,116000000.0
2006-08-17 16:20:00,0.64206,0.6423,0.64206,0.6423,105499999.0
2006-08-17 16:21:00,0.6422,0.64228,0.64217,0.6422,117899999.0
2006-08-17 16:22:00,0.64223,0.64229,0.64222,0.64228,109700000.0
2006-08-17 16:23:00,0.64227,0.64238,0.64226,0.64226,27000000.0
2006-08-17 16:24:00,0.64231,0.64231,0.64215,0.64215,83300000.0
2006-08-17 16:25:00,0.64211,0.64223,0.6421,0.64216,125000001.0
2006-08-17 16:26:00,0.64203,0.64214,0.64203,0.64214,65700000.0
2006-08-17 16:27:00,0.64217,0.64218,0.6421,0.64215,53900000.0
2006-08-17 16:28:00,0.64192,0.64226,0.64192,0.64223,59400000.0
2006-08-17 16:29:00,0.64229,0.64229,0.64216,0.64222,135599998.0
2006-08-17 16:30:00,0.64212,0.64212,0.64185,0.64185,85399999.0
2006-08-17 16:31:00,0.64187,0.64193,0.64182,0.64193,77000000.0
2006-08-17 16:32:00,0.64193,0.64202,0.6418,0.642,166399997.0
2006-08-17 16:33:00,0.64206,0.6421,0.64192,0.64198,134300000.0
2006-08-17 16:34:00,0.64188,0.64194,0.64178,0.64178,90300001.0
2006-08-17 16:35:00,0.64179,0.64182,0.6417,0.6418,115299999.0
2006-08-17 16:36:00,0.64173,0.64187,0.64172,0.64187,86200000.0
2006-08-17 16:37:00,0.64181,0.64185,0.64166,0.6418,117700001.0
2006-08-17 16:38:00,0.64192,0.64195,0.64187,0.6419,96900000.0
2006-08-17 16:39:00,0.64186,0.64186,0.64176,0.64176,52600000.0
2006-08-17 16:40:00,0.64175,0.6418,0.64173,0.64177,52100000.0
2006-08-17 16:41:00,0.64184,0.64184,0.64178,0.6418,82800000.0
2006-08-17 16:42:00,0.64189,0.64196,0.64189,0.64196,22300000.0
2006-08-17 16:43:00,0.642,0.64205,0.642,0.642,67000000.0
2006-08-17 16:44:00,0.64206,0.64212,0.64195,0.64195,79000000.0
2006-08-17 16:45:00,0.64205,0.64205,0.64195,0.64195,133699999.0
2006-08-17 16:46:00,0.64203,0.64203,0.64193,0.64194,113700000.0
2006-08-17 16:47:00,0.64198,0.64201,0.64191,0.64199,130800001.0
2006-08-17 16:48:00,0.64203,0.64203,0.64188,0.64197,62700000.0
2006-08-17 16:49:00,0.64204,0.64204,0.64201,0.64201,44599999.0
2006-08-17 16:50:00,0.642,0.642,0.64197,0.642,42700000.0
2006-08-17 16:51:00,0.64207,0.64207,0.6419,0.6419,94800000.0
2006-08-17 16:52:00,0.64202,0.64202,0.64187,0.6419,81700000.0
2006-08-17 16:53:00,0.64188,0.64189,0.64184,0.64187,73699999.0
2006-08-17 16:54:00,0.6418,0.64195,0.6418,0.64188,110700000.0
2006-08-17 16:55:00,0.64185,0.64193,0.64178,0.64192,74200001.0
2006-08-17 16:56:00,0.64191,0.64191,0.64183,0.64183,88599997.0
2006-08-17 16:57:00,0.64187,0.64194,0.64175,0.64194,47199999.0
2006-08-17 16:58:00,0.64191,0.64192,0.64184,0.64191,145299997.0
2006-08-17 16:59:00,0.64183,0.64198,0.64171,0.64198,83199998.0
2006-08-17 17:00:00,0.64199,0.64213,0.64199,0.64202,153899998.0
2006-08-17 17:01:00,0.64211,0.64211,0.64196,0.64199,108500001.0
2006-08-17 17:02:00,0.64203,0.64214,0.642,0.64213,51499999.0
2006-08-17 17:03:00,0.64188,0.64223,0.64188,0.64223,54400000.0
2006-08-17 17:04:00,0.64213,0.64223,0.64208,0.64223,47100000.0
2006-08-17 17:05:00,0.64232,0.64235,0.64218,0.64218,105799999.0
2006-08-17 17:06:00,0.64223,0.64235,0.64207,0.64222,93000000.0
2006-08-17 17:07:00,0.64218,0.64218,0.64194,0.642,60500000.0
2006-08-17 17:08:00,0.6421,0.64226,0.6421,0.64226,88199999.0
2006-08-17 17:09:00,0.64232,0.64237,0.64219,0.64237,99499999.0
2006-08-17 17:10:00,0.64228,0.64238,0.64222,0.64222,110600001.0
2006-08-17 17:11:00,0.64207,0.64233,0.64207,0.64226,48400000.0
2006-08-17 17:12:00,0.64224,0.64228,0.64216,0.64218,103600000.0
2006-08-17 17:13:00,0.6422,0.64225,0.64217,0.64217,109399999.0
2006-08-17 17:14:00,0.64211,0.64234,0.64211,0.64224,74000000.0
2006-08-17 17:15:00,0.64225,0.64225,0.64215,0.64215,42200001.0
2006-08-17 17:16:00,0.6422,0.64236,0.64218,0.64228,66700000.0
2006-08-17 17:17:00,0.6422,0.6423,0.6422,0.64225,72999999.0
2006-08-17 17:18:00,0.6423,0.6423,0.64225,0.6423,131900002.0
2006-08-17 17:19:00,0.6423,0.6423,0.64215,0.64215,59800000.0
2006-08-17 17:20:00,0.6423,0.64233,0.6422,0.64225,101400001.0
2006-08-17 17:21:00,0.64218,0.64223,0.64212,0.64223,88499998.0
2006-08-17 17:22:00,0.64218,0.64237,0.64217,0.64237,41400000.0
2006-08-17 17:23:00,0.64234,0.64234,0.64217,0.64227,65499999.0
2006-08-17 17:24:00,0.64226,0.64229,0.64218,0.64226,44000000.0
2006-08-17 17:25:00,0.64222,0.64228,0.64222,0.64227,85399999.0
2006-08-17 17:26:00,0.64224,0.64234,0.64224,0.64224,65500000.0
2006-08-17 17:27:00,0.6423,0.6423,0.64208,0.64225,68800000.0
2006-08-17 17:28:00,0.64214,0.64224,0.64206,0.64213,154800001.0
2006-08-17 17:29:00,0.6422,0.64231,0.64214,0.64231,101299999.0
2006-08-17 17:30:00,0.6423,0.6423,0.64211,0.64215,63400000.0
2006-08-17 17:31:00,0.64208,0.64221,0.64207,0.64208,135399997.0
2006-08-17 17:32:00,0.64203,0.64204,0.64199,0.64199,84399999.0
2006-08-17 17:33:00,0.64202,0.64202,0.6419,0.6419,59100000.0
2006-08-17 17:34:00,0.64188,0.64192,0.6418,0.6418,66200000.0
2006-08-17 17:35:00,0.6418,0.64185,0.64175,0.64175,98299999.0
2006-08-17 17:36:00,0.64175,0.64192,0.64175,0.64192,88099999.0
2006-08-17 17:37:00,0.64194,0.64197,0.64192,0.64197,83399998.0
2006-08-17 17:38:00,0.64193,0.64193,0.64186,0.64186,18400000.0
2006-08-17 17:39:00,0.64184,0.64197,0.64184,0.64197,64400000.0
2006-08-17 17:40:00,0.64185,0.64195,0.64185,0.64185,40000000.0
2006-08-17 17:41:00,0.64191,0.64197,0.64191,0.64197,25600000.0
2006-08-17 17:42:00,0.642,0.64205,0.64195,0.642,82299999.0
2006-08-17 17:43:00,0.64205,0.64205,0.64192,0.642,56100000.0
2006-08-17 17:44:00,0.64205,0.64205,0.642,0.64205,56600001.0
2006-08-17 17:45:00,0.64205,0.64205,0.64185,0.64202,80400000.0
2006-08-17 17:46:00,0.64201,0.64208,0.642,0.642,63500001.0
2006-08-17 17:47:00,0.64174,0.64213,0.64174,0.64203,74300001.0
2006-08-17 17:48:00,0.64211,0.64214,0.64205,0.64208,78700001.0
2006-08-17 17:49:00,0.64197,0.64202,0.64197,0.64202,28600000.0
2006-08-17 17:50:00,0.64195,0.6421,0.64195,0.64205,67699999.0
2006-08-17 17:51:00,0.64196,0.64207,0.64196,0.64206,89000000.0
2006-08-17 17:52:00,0.64197,0.64203,0.64197,0.64203,18400000.0
2006-08-17 17:53:00,0.64207,0.64213,0.64205,0.64213,102799999.0
2006-08-17 17:54:00,0.64205,0.6421,0.64203,0.6421,66099999.0
2006-08-17 17:55:00,0.64201,0.64201,0.64193,0.64198,26200000.0
2006-08-17 17:56:00,0.64187,0.64199,0.64187,0.6419,67400000.0
2006-08-17 17:57:00,0.64193,0.64193,0.64182,0.64182,119599999.0
2006-08-17 17:58:00,0.64194,0.64199,0.64185,0.64185,94000000.0
2006-08-17 17:59:00,0.64163,0.64169,0.64133,0.64133,112800000.0
2006-08-17 18:00:00,0.64112,0.64155,0.6411,0.64155,115400002.0
2006-08-17 18:01:00,0.64166,0.64185,0.64166,0.64174,98299999.0
2006-08-17 18:02:00,0.64178,0.64178,0.64171,0.64176,38700000.0
2006-08-17 18:03:00,0.64175,0.64183,0.6417,0.64178,273099999.0
2006-08-17 18:04:00,0.64175,0.6418,0.6417,0.64175,190599999.0
2006-08-17 18:05:00,0.64177,0.64179,0.6416,0.6416,331599996.0
2006-08-17 18:06:00,0.64171,0.64178,0.64166,0.64175,92900000.0
2006-08-17 18:07:00,0.64169,0.64179,0.64163,0.64167,198000001.0
2006-08-17 18:08:00,0.64163,0.64175,0.64163,0.64167,54300000.0
2006-08-17 18:09:00,0.64169,0.64172,0.64146,0.64172,226299999.0
2006-08-17 18:10:00,0.6417,0.64172,0.64163,0.6417,144799999.0
2006-08-17 18:11:00,0.64166,0.64166,0.64164,0.64164,31000000.0
2006-08-17 18:12:00,0.64164,0.64164,0.64142,0.64155,87699999.0
2006-08-17 18:13:00,0.64158,0.64163,0.64155,0.64155,56200000.0
2006-08-17 18:14:00,0.6416,0.64171,0.6416,0.64167,60600000.0
2006-08-17 18:15:00,0.64169,0.6418,0.64165,0.64167,189799997.0
2006-08-17 18:16:00,0.64165,0.64169,0.64151,0.64159,267600000.0
2006-08-17 18:17:00,0.64145,0.64158,0.64145,0.64151,128100000.0
2006-08-17 18:18:00,0.64145,0.64165,0.64145,0.64153,363700004.0
2006-08-17 18:19:00,0.64151,0.64169,0.64149,0.64153,191000001.0
2006-08-17 18:20:00,0.64157,0.64166,0.64155,0.64159,142699998.0
2006-08-17 18:21:00,0.64151,0.64156,0.6415,0.64155,213100000.0
2006-08-17 18:22:00,0.64147,0.64148,0.64135,0.64146,104099999.0
2006-08-17 18:23:00,0.64148,0.64157,0.64146,0.64152,313500003.0
2006-08-17 18:24:00,0.6415,0.64167,0.64142,0.64154,189899999.0
2006-08-17 18:25:00,0.64153,0.64155,0.64142,0.64148,145800000.0
2006-08-17 18:26:00,0.64145,0.64158,0.64145,0.64155,200399998.0
2006-08-17 18:27:00,0.64148,0.64148,0.64125,0.64138,300700001.0
2006-08-17 18:28:00,0.64132,0.64133,0.64106,0.64106,143099999.0
2006-08-17 18:29:00,0.64105,0.64116,0.64101,0.64113,234499999.0
2006-08-17 18:30:00,0.64119,0.64126,0.64116,0.64126,58000000.0
2006-08-17 18:31:00,0.64117,0.64118,0.64105,0.64117,247500000.0
2006-08-17 18:32:00,0.64123,0.64123,0.64114,0.64118,44200000.0
2006-08-17 18:33:00,0.64122,0.64122,0.64101,0.64106,222799997.0
2006-08-17 18:34:00,0.6412,0.64136,0.6412,0.64126,119499999.0
2006-08-17 18:35:00,0.64117,0.64117,0.64098,0.64098,91900001.0
2006-08-17 18:36:00,0.641,0.64105,0.64095,0.64095,174600001.0
2006-08-17 18:37:00,0.641,0.6411,0.64099,0.6411,88500001.0
2006-08-17 18:38:00,0.64104,0.64113,0.64104,0.64108,98399999.0
2006-08-17 18:39:00,0.641,0.64111,0.64093,0.64098,321100002.0
2006-08-17 18:40:00,0.64101,0.64105,0.6409,0.64103,81299999.0
2006-08-17 18:41:00,0.64095,0.64121,0.64091,0.64096,226999999.0
2006-08-17 18:42:00,0.64103,0.6411,0.6409,0.6411,88200000.0
2006-08-17 18:43:00,0.64109,0.64128,0.64095,0.6411,648799999.0
2006-08-17 18:44:00,0.64102,0.64102,0.64053,0.64053,313100000.0
2006-08-17 18:45:00,0.64051,0.64051,0.6402,0.64028,457100002.0
2006-08-17 18:46:00,0.64025,0.6403,0.64025,0.64025,123599997.0
2006-08-17 18:47:00,0.64028,0.6405,0.64028,0.6405,148499999.0
2006-08-17 18:48:00,0.6405,0.6405,0.64022,0.64022,139899998.0
2006-08-17 18:49:00,0.64018,0.64041,0.64009,0.64009,139499998.0
2006-08-17 18:50:00,0.64005,0.64018,0.63993,0.64018,129499999.0
2006-08-17 18:51:00,0.64013,0.64016,0.64003,0.64003,104200000.0
2006-08-17 18:52:00,0.6399,0.6399,0.63959,0.63959,117500003.0
2006-08-17 18:53:00,0.63946,0.63949,0.63941,0.63947,77199999.0
2006-08-17 18:54:00,0.63934,0.63949,0.63929,0.63932,109999999.0
2006-08-17 18:55:00,0.63935,0.63935,0.6391,0.63918,138700000.0
2006-08-17 18:56:00,0.63917,0.63917,0.63904,0.63912,163099998.0
2006-08-17 18:57:00,0.63915,0.63915,0.63902,0.63909,171099998.0
2006-08-17 18:58:00,0.63912,0.63923,0.63912,0.63921,75100000.0
2006-08-17 18:59:00,0.63907,0.6393,0.63907,0.63919,137399999.0
2006-08-17 19:00:00,0.63919,0.63919,0.63906,0.63917,102000000.0
2006-08-17 19:01:00,0.63929,0.63936,0.63928,0.63928,54300000.0
2006-08-17 19:02:00,0.63941,0.63953,0.63941,0.63953,71800000.0
2006-08-17 19:03:00,0.63949,0.63961,0.63946,0.63946,170200003.0
2006-08-17 19:04:00,0.63945,0.6396,0.6394,0.6394,143899998.0
2006-08-17 19:05:00,0.6394,0.63956,0.6394,0.63945,68600000.0
2006-08-17 19:06:00,0.63944,0.63955,0.63939,0.63939,201100002.0
2006-08-17 19:07:00,0.6394,0.63954,0.63923,0.63927,252799999.0
2006-08-17 19:08:00,0.63938,0.63948,0.6393,0.63948,141000001.0
2006-08-17 19:09:00,0.63952,0.63952,0.63937,0.6395,109300001.0
2006-08-17 19:10:00,0.63952,0.63955,0.6395,0.6395,65500001.0
2006-08-17 19:11:00,0.63944,0.63962,0.63939,0.63962,160299999.0
2006-08-17 19:12:00,0.63974,0.63989,0.6397,0.63985,121000001.0
2006-08-17 19:13:00,0.63972,0.63972,0.63956,0.63965,105700001.0
2006-08-17 19:14:00,0.63973,0.63973,0.63961,0.63963,132500000.0
2006-08-17 19:15:00,0.63967,0.63975,0.63967,0.6397,73500000.0
2006-08-17 19:16:00,0.63966,0.63977,0.63966,0.63972,65099999.0
2006-08-17 19:17:00,0.6396,0.6396,0.63931,0.63932,117800001.0
2006-08-17 19:18:00,0.6393,0.63936,0.63928,0.63931,64500000.0
2006-08-17 19:19:00,0.6392,0.6393,0.6392,0.6393,86100000.0
2006-08-17 19:20:00,0.63926,0.63926,0.63905,0.63906,119200003.0
2006-08-17 19:21:00,0.63913,0.63924,0.63904,0.63908,126100002.0
2006-08-17 19:22:00,0.63899,0.63917,0.63893,0.63915,104899999.0
2006-08-17 19:23:00,0.63902,0.63907,0.63889,0.63889,96600002.0
2006-08-17 19:24:00,0.63893,0.63899,0.63882,0.63882,68499999.0
2006-08-17 19:25:00,0.63884,0.63886,0.63873,0.6388,28600000.0
2006-08-17 19:26:00,0.63865,0.63869,0.63859,0.63865,127800000.0
2006-08-17 19:27:00,0.63868,0.63886,0.63867,0.63873,141999998.0
2006-08-17 19:28:00,0.63896,0.63896,0.63878,0.63879,140500000.0
2006-08-17 19:29:00,0.63879,0.63892,0.63873,0.63889,107599999.0
2006-08-17 19:30:00,0.63893,0.63893,0.63885,0.63887,87500001.0
2006-08-17 19:31:00,0.63888,0.63888,0.6387,0.63885,65400000.0
2006-08-17 19:32:00,0.63887,0.63903,0.6388,0.63889,127899999.0
2006-08-17 19:33:00,0.63885,0.63897,0.63885,0.63897,60299999.0
2006-08-17 19:34:00,0.639,0.63903,0.63887,0.639,167099999.0
2006-08-17 19:35:00,0.63899,0.63901,0.63887,0.63896,181000000.0
2006-08-17 19:36:00,0.63892,0.63895,0.6388,0.63885,197399999.0
2006-08-17 19:37:00,0.63885,0.6389,0.63883,0.63883,118400001.0
2006-08-17 19:38:00,0.63888,0.63888,0.63879,0.6388,42900000.0
2006-08-17 19:39:00,0.63885,0.63888,0.63878,0.6388,235899998.0
2006-08-17 19:40:00,0.63888,0.63888,0.6388,0.6388,96500001.0
2006-08-17 19:41:00,0.63887,0.63901,0.63877,0.63883,141999996.0
2006-08-17 19:42:00,0.63882,0.63888,0.63877,0.63877,84100000.0
2006-08-17 19:43:00,0.63877,0.63882,0.63871,0.63873,72500000.0
2006-08-17 19:44:00,0.63884,0.63888,0.63868,0.63882,143000000.0
2006-08-17 19:45:00,0.63887,0.63901,0.63886,0.63886,48000000.0
2006-08-17 19:46:00,0.63888,0.63891,0.63879,0.63885,98800001.0
2006-08-17 19:47:00,0.63887,0.63891,0.63885,0.63885,51300000.0
2006-08-17 19:48:00,0.6388,0.6389,0.6388,0.63885,103500000.0
2006-08-17 19:49:00,0.63877,0.63877,0.63825,0.63825,144799998.0
2006-08-17 19:50:00,0.6384,0.63848,0.63837,0.63844,120300000.0
2006-08-17 19:51:00,0.63853,0.6386,0.63851,0.63854,126200001.0
2006-08-17 19:52:00,0.63855,0.63864,0.6385,0.63864,124500000.0
2006-08-17 19:53:00,0.63868,0.63869,0.63854,0.63864,132599999.0
2006-08-17 19:54:00,0.63865,0.63875,0.63865,0.63867,145299998.0
2006-08-17 19:55:00,0.63855,0.63869,0.63855,0.63863,199500001.0
2006-08-17 19:56:00,0.63859,0.6387,0.63856,0.6386,253400001.0
2006-08-17 19:57:00,0.63865,0.63865,0.63855,0.6386,212400003.0
2006-08-17 19:58:00,0.63863,0.63863,0.63844,0.63852,193199998.0
2006-08-17 19:59:00,0.63843,0.63843,0.63828,0.63837,63899999.0
2006-08-17 20:00:00,0.63839,0.63847,0.6383,0.6384,318499999.0
2006-08-17 20:01:00,0.63844,0.63859,0.63844,0.6385,131599999.0
2006-08-17 20:02:00,0.6385,0.63851,0.63833,0.6385,171100001.0
2006-08-17 20:03:00,0.63851,0.63851,0.63835,0.63844,99900000.0
2006-08-17 20:04:00,0.63855,0.63895,0.63855,0.63892,121000000.0
2006-08-17 20:05:00,0.63901,0.63916,0.63896,0.63908,213000003.0
2006-08-17 20:06:00,0.63904,0.63904,0.63884,0.63895,284800001.0
2006-08-17 20:07:00,0.63891,0.63891,0.63875,0.63875,104799998.0
2006-08-17 20:08:00,0.63878,0.63882,0.63876,0.63881,82199999.0
2006-08-17 20:09:00,0.63885,0.6389,0.6386,0.6388,105299999.0
2006-08-17 20:10:00,0.63875,0.63887,0.63875,0.63882,154099999.0
2006-08-17 20:11:00,0.63875,0.6388,0.63873,0.6388,57400000.0
2006-08-17 20:12:00,0.63882,0.63882,0.63868,0.63875,82800001.0
2006-08-17 20:13:00,0.63882,0.63887,0.63859,0.63886,103300000.0
2006-08-17 20:14:00,0.63898,0.639,0.63888,0.63895,158699997.0
2006-08-17 20:15:00,0.63877,0.63877,0.63867,0.6387,96599998.0
2006-08-17 20:16:00,0.63865,0.63875,0.63855,0.63855,350600001.0
2006-08-17 20:17:00,0.63852,0.63868,0.63852,0.63865,191900000.0
2006-08-17 20:18:00,0.63862,0.63865,0.63857,0.63865,68600000.0
2006-08-17 20:19:00,0.63865,0.63865,0.6386,0.63865,85100000.0
2006-08-17 20:20:00,0.63858,0.63858,0.6382,0.63825,43600000.0
2006-08-17 20:21:00,0.63829,0.63842,0.63829,0.63838,41500000.0
2006-08-17 20:22:00,0.63837,0.63837,0.63829,0.6383,147799998.0
2006-08-17 20:23:00,0.63834,0.63843,0.63823,0.63835,60000000.0
2006-08-17 20:24:00,0.63825,0.63825,0.63795,0.63825,122799998.0
2006-08-17 20:25:00,0.63827,0.63833,0.63823,0.63828,98499998.0
2006-08-17 20:26:00,0.63838,0.63843,0.63829,0.63835,91599999.0
2006-08-17 20:27:00,0.63835,0.63842,0.63827,0.63834,54900000.0
2006-08-17 20:28:00,0.63837,0.63843,0.63836,0.63843,57599999.0
2006-08-17 20:29:00,0.63843,0.63847,0.63835,0.63843,205199999.0
2006-08-17 20:30:00,0.63845,0.6385,0.63835,0.63845,253399999.0
2006-08-17 20:31:00,0.63851,0.63855,0.63842,0.6385,149900000.0
2006-08-17 20:32:00,0.6384,0.63851,0.6384,0.6385,114200001.0
2006-08-17 20:33:00,0.6385,0.63858,0.63845,0.63848,140599999.0
2006-08-17 20:34:00,0.63855,0.63855,0.63848,0.63855,108299999.0
2006-08-17 20:35:00,0.63851,0.63851,0.63838,0.63843,75899999.0
2006-08-17 20:36:00,0.63846,0.63879,0.63846,0.63863,139100002.0
2006-08-17 20:37:00,0.63868,0.63885,0.63865,0.6387,177400000.0
2006-08-17 20:38:00,0.63863,0.63863,0.63851,0.63857,153200000.0
2006-08-17 20:39:00,0.63855,0.6386,0.63855,0.6386,57499999.0
2006-08-17 20:40:00,0.63855,0.63865,0.6385,0.63855,126300000.0
2006-08-17 20:41:00,0.6386,0.63915,0.6386,0.63908,131000001.0
2006-08-17 20:42:00,0.63903,0.63909,0.63893,0.63902,135700001.0
2006-08-17 20:43:00,0.63905,0.63915,0.63905,0.63905,145100000.0
2006-08-17 20:44:00,0.63896,0.63904,0.63896,0.63904,31100000.0
2006-08-17 20:45:00,0.63895,0.639,0.63888,0.6389,42000000.0
2006-08-17 20:46:00,0.63896,0.63896,0.63879,0.63887,52599999.0
2006-08-17 20:47:00,0.6388,0.63898,0.6388,0.63891,49999999.0
2006-08-17 20:48:00,0.63885,0.63895,0.63885,0.63885,82100000.0
2006-08-17 20:49:00,0.63888,0.63904,0.63882,0.63891,90899999.0
2006-08-17 20:50:00,0.6389,0.63897,0.63882,0.63885,178700001.0
2006-08-17 20:51:00,0.63892,0.63907,0.63884,0.63896,102899999.0
2006-08-17 20:52:00,0.63903,0.63916,0.63901,0.63901,103300000.0
2006-08-17 20:53:00,0.6391,0.63915,0.63902,0.63905,333700002.0
2006-08-17 20:54:00,0.63905,0.6391,0.639,0.6391,162300001.0
2006-08-17 20:55:00,0.639,0.63905,0.639,0.63905,23500000.0
2006-08-17 20:56:00,0.63903,0.63915,0.6388,0.63908,66300000.0
2006-08-17 20:57:00,0.63901,0.63901,0.63875,0.63877,58100000.0
2006-08-17 20:58:00,0.63875,0.63884,0.6387,0.6387,244799999.0
2006-08-17 20:59:00,0.63875,0.63885,0.6387,0.63875,179200000.0
2006-08-17 21:00:00,0.63875,0.63878,0.6387,0.63875,219800002.0
2006-08-17 21:01:00,0.63865,0.63877,0.63865,0.63877,102600001.0
2006-08-17 21:02:00,0.63875,0.6388,0.63872,0.63875,102299999.0
2006-08-17 21:03:00,0.6388,0.63885,0.6387,0.63885,126799998.0
2006-08-17 21:04:00,0.63875,0.6388,0.6387,0.6387,71700000.0
2006-08-17 21:05:00,0.6388,0.63885,0.6387,0.63875,126999998.0
2006-08-17 21:06:00,0.6387,0.63885,0.6387,0.63875,127500000.0
2006-08-17 21:07:00,0.6388,0.6388,0.63875,0.63875,34000000.0
2006-08-17 21:08:00,0.63875,0.6388,0.63865,0.63875,117700001.0
2006-08-17 21:09:00,0.63875,0.63885,0.6387,0.6388,169400001.0
2006-08-17 21:10:00,0.63875,0.6388,0.63875,0.6388,89000001.0
2006-08-17 21:11:00,0.63875,0.63875,0.63875,0.63875,22799999.0
2006-08-17 21:12:00,0.6387,0.63882,0.6387,0.63877,157699998.0
2006-08-17 21:13:00,0.63873,0.63878,0.6387,0.63875,112899999.0
2006-08-17 21:14:00,0.6388,0.6388,0.63875,0.63875,77099999.0
2006-08-17 21:15:00,0.63875,0.63885,0.6387,0.63875,192600001.0
2006-08-17 21:16:00,0.6388,0.6388,0.63863,0.6387,93100000.0
2006-08-17 21:17:00,0.6387,0.6388,0.6386,0.6388,149600000.0
2006-08-17 21:18:00,0.6388,0.6388,0.6387,0.63877,126200002.0
2006-08-17 21:19:00,0.6388,0.6388,0.6387,0.63875,134899999.0
2006-08-17 21:20:00,0.6388,0.63885,0.63865,0.6387,254099999.0
2006-08-17 21:21:00,0.6388,0.6388,0.6387,0.6388,66100000.0
2006-08-17 21:22:00,0.6388,0.6388,0.6387,0.63875,77399999.0
2006-08-17 21:23:00,0.6387,0.6388,0.6387,0.6388,138800000.0
2006-08-17 21:24:00,0.6388,0.6388,0.6387,0.63875,102899999.0
2006-08-17 21:25:00,0.63875,0.6388,0.63875,0.6388,131599999.0
2006-08-17 21:26:00,0.63877,0.6388,0.6387,0.63873,117900000.0
2006-08-17 21:27:00,0.63875,0.6388,0.6387,0.6388,109300001.0
2006-08-17 21:28:00,0.6388,0.6388,0.63875,0.63875,25000000.0
2006-08-17 21:29:00,0.63875,0.6388,0.6386,0.6387,127899999.0
2006-08-17 21:30:00,0.63877,0.63885,0.6387,0.6388,130600000.0
2006-08-17 21:31:00,0.6388,0.6388,0.63875,0.63875,31099999.0
2006-08-17 21:32:00,0.63875,0.6388,0.6387,0.6388,33500000.0
2006-08-17 21:33:00,0.6388,0.6388,0.63875,0.6388,89499999.0
2006-08-17 21:34:00,0.6388,0.6388,0.63867,0.63875,111400000.0
2006-08-17 21:35:00,0.63875,0.6388,0.63872,0.63875,182999999.0
2006-08-17 21:36:00,0.63875,0.63885,0.63867,0.63872,179699999.0
2006-08-17 21:37:00,0.63877,0.63885,0.63875,0.6388,82000000.0
2006-08-17 21:38:00,0.6388,0.63885,0.63875,0.63877,112700001.0
2006-08-17 21:39:00,0.63875,0.6388,0.63865,0.63877,78800000.0
2006-08-17 21:40:00,0.6388,0.63885,0.63865,0.63883,171699998.0
2006-08-17 21:41:00,0.63875,0.6388,0.6387,0.6388,115600000.0
2006-08-17 21:42:00,0.63877,0.6388,0.63875,0.6388,57900001.0
2006-08-17 21:43:00,0.63875,0.63885,0.6387,0.6387,31100000.0
2006-08-17 21:44:00,0.6388,0.6388,0.6386,0.6386,76499999.0
2006-08-17 21:45:00,0.63875,0.6388,0.63867,0.63875,101300001.0
2006-08-17 21:46:00,0.63873,0.6388,0.63872,0.63872,113899999.0
2006-08-17 21:47:00,0.63875,0.6388,0.63875,0.6388,81300001.0
2006-08-17 21:48:00,0.6388,0.6388,0.6388,0.6388,48399999.0
2006-08-17 21:49:00,0.63875,0.6388,0.63865,0.63873,119000000.0
2006-08-17 21:50:00,0.6388,0.63885,0.6387,0.63877,86800000.0
2006-08-17 21:51:00,0.63875,0.6388,0.63872,0.6388,109399999.0
2006-08-17 21:52:00,0.63875,0.6389,0.63872,0.6388,65300000.0
2006-08-17 21:53:00,0.6387,0.6388,0.6387,0.6388,63400001.0
2006-08-17 21:54:00,0.6388,0.6388,0.6387,0.63875,127899999.0
2006-08-17 21:55:00,0.63875,0.6388,0.63873,0.63875,31100000.0
2006-08-17 21:56:00,0.6388,0.6388,0.6387,0.6387,96899998.0
2006-08-17 21:57:00,0.63875,0.6388,0.63865,0.63877,281899998.0
2006-08-17 21:58:00,0.63875,0.6388,0.63875,0.6388,48500000.0
2006-08-17 21:59:00,0.63875,0.63885,0.63875,0.63875,117599998.0
2006-08-17 22:00:00,0.63875,0.6388,0.6387,0.6388,91199999.0
2006-08-17 22:01:00,0.63877,0.6388,0.6387,0.63875,104400002.0
2006-08-17 22:02:00,0.6388,0.6388,0.63875,0.63875,77600000.0
2006-08-17 22:03:00,0.6388,0.6388,0.63877,0.63878,59800000.0
2006-08-17 22:04:00,0.63875,0.6388,0.6387,0.63875,85800000.0
2006-08-17 22:05:00,0.6387,0.63885,0.6387,0.63872,138999998.0
2006-08-17 22:06:00,0.6386,0.6389,0.6386,0.63875,145900000.0
2006-08-17 22:07:00,0.63875,0.6388,0.6387,0.6387,112400001.0
2006-08-17 22:08:00,0.63875,0.6389,0.6387,0.6389,92400001.0
2006-08-17 22:09:00,0.6388,0.6388,0.6387,0.63877,29700000.0
2006-08-17 22:10:00,0.63875,0.6388,0.6387,0.63875,57499999.0
2006-08-17 22:11:00,0.63867,0.6388,0.63867,0.6388,117999998.0
2006-08-17 22:12:00,0.63875,0.6388,0.63867,0.63873,90599999.0
2006-08-17 22:13:00,0.63885,0.63885,0.6387,0.63875,92300000.0
2006-08-17 22:14:00,0.6388,0.6388,0.63865,0.63877,118099999.0
2006-08-17 22:15:00,0.63877,0.6388,0.6387,0.63875,127299999.0
2006-08-17 22:16:00,0.63873,0.63882,0.63873,0.63875,93500001.0
2006-08-17 22:17:00,0.6388,0.6388,0.6387,0.6388,114700000.0
2006-08-17 22:18:00,0.6388,0.6388,0.63865,0.63865,84599998.0
2006-08-17 22:19:00,0.63875,0.63885,0.63865,0.63875,78800000.0
2006-08-17 22:20:00,0.6388,0.6388,0.63875,0.63875,107400000.0
2006-08-17 22:21:00,0.6388,0.6388,0.6387,0.63875,95099999.0
2006-08-17 22:22:00,0.63883,0.63883,0.6387,0.6387,47600000.0
2006-08-17 22:23:00,0.6387,0.63885,0.6387,0.6388,66499999.0
2006-08-17 22:24:00,0.6387,0.6388,0.63867,0.6388,156299998.0
2006-08-17 22:25:00,0.6387,0.6388,0.6387,0.63875,108300001.0
2006-08-17 22:26:00,0.63875,0.6388,0.63872,0.6388,89600000.0
2006-08-17 22:27:00,0.6387,0.63885,0.6387,0.63885,66500000.0
2006-08-17 22:28:00,0.63865,0.63877,0.63865,0.63877,74900001.0
2006-08-17 22:29:00,0.63875,0.6388,0.63875,0.63875,45900000.0
2006-08-17 22:30:00,0.6388,0.63885,0.63875,0.6388,103700000.0
2006-08-17 22:31:00,0.6388,0.6388,0.63867,0.63867,76000001.0
2006-08-17 22:32:00,0.6388,0.6388,0.6388,0.6388,39300000.0
2006-08-17 22:33:00,0.63875,0.6388,0.63875,0.6388,143100001.0
2006-08-17 22:34:00,0.63875,0.6388,0.6385,0.63877,106499998.0
2006-08-17 22:35:00,0.63882,0.63882,0.63873,0.63873,60400000.0
2006-08-17 22:36:00,0.63875,0.6388,0.6387,0.63875,171600000.0
2006-08-17 22:37:00,0.63875,0.63875,0.6387,0.63875,70100000.0
2006-08-17 22:38:00,0.63865,0.63875,0.6385,0.63875,85100000.0
2006-08-17 22:39:00,0.63875,0.6388,0.63875,0.6388,20800000.0
2006-08-17 22:40:00,0.63875,0.6388,0.63865,0.6387,126300001.0
2006-08-17 22:41:00,0.63875,0.63875,0.63872,0.63875,54400001.0
2006-08-17 22:42:00,0.63875,0.63883,0.6387,0.63883,134799999.0
2006-08-17 22:43:00,0.63875,0.63885,0.6386,0.63875,150999999.0
2006-08-17 22:44:00,0.6388,0.63882,0.63867,0.63867,123899999.0
2006-08-17 22:45:00,0.63875,0.63885,0.6387,0.63875,150500001.0
2006-08-17 22:46:00,0.63877,0.6388,0.63855,0.6387,201500000.0
2006-08-17 22:47:00,0.6387,0.6388,0.6387,0.63878,61700000.0
2006-08-17 22:48:00,0.63873,0.63885,0.6386,0.63875,117599998.0
2006-08-17 22:49:00,0.63875,0.63875,0.63875,0.63875,38199999.0
2006-08-17 22:50:00,0.6388,0.6388,0.6385,0.63875,207399999.0
2006-08-17 22:51:00,0.63875,0.6388,0.63867,0.6387,136900000.0
2006-08-17 22:52:00,0.63877,0.63877,0.6387,0.63875,88999999.0
2006-08-17 22:53:00,0.6388,0.6388,0.6387,0.6388,75300000.0
2006-08-17 22:54:00,0.63878,0.6388,0.6387,0.6387,56500000.0
2006-08-17 22:55:00,0.6387,0.63885,0.6387,0.6387,104299999.0
2006-08-17 22:56:00,0.6388,0.63882,0.6387,0.63875,134700000.0
2006-08-17 22:57:00,0.63875,0.6389,0.63872,0.63878,116100002.0
2006-08-17 22:58:00,0.63875,0.63885,0.6387,0.63875,74500002.0
2006-08-17 22:59:00,0.6386,0.6388,0.63855,0.63855,140600002.0
2006-08-17 23:00:00,0.6386,0.6388,0.6386,0.63875,87700000.0
2006-08-17 23:01:00,0.63911,0.63917,0.63888,0.63911,189200002.0
2006-08-17 23:02:00,0.63902,0.6392,0.63891,0.63913,135599999.0
2006-08-17 23:03:00,0.63906,0.63907,0.63871,0.63907,61199999.0
2006-08-17 23:04:00,0.63922,0.63925,0.63881,0.63912,126100000.0
2006-08-17 23:05:00,0.63922,0.63931,0.63906,0.63918,75300000.0
2006-08-17 23:06:00,0.63919,0.63919,0.63868,0.63868,82200001.0
2006-08-17 23:07:00,0.63909,0.63918,0.63871,0.63871,104799999.0
2006-08-17 23:08:00,0.63894,0.63911,0.63883,0.63907,109299998.0
2006-08-17 23:09:00,0.63911,0.6392,0.63907,0.6391,114400001.0
2006-08-17 23:10:00,0.63909,0.63922,0.63884,0.63897,190799998.0
2006-08-17 23:11:00,0.63891,0.6391,0.63886,0.63894,130400001.0
2006-08-17 23:12:00,0.63899,0.63937,0.63899,0.6393,26000000.0
2006-08-17 23:13:00,0.63909,0.63909,0.63891,0.639,101599997.0
2006-08-17 23:14:00,0.63909,0.63913,0.63905,0.63905,97700000.0
2006-08-17 23:15:00,0.63907,0.63914,0.63881,0.63899,105299999.0
2006-08-17 23:16:00,0.63932,0.63932,0.63894,0.6392,122400000.0
2006-08-17 23:17:00,0.63927,0.63927,0.63904,0.63912,66499998.0
2006-08-17 23:18:00,0.63929,0.63935,0.63884,0.63897,124099999.0
2006-08-17 23:19:00,0.63905,0.63917,0.63903,0.63907,79900000.0
2006-08-17 23:20:00,0.63906,0.63916,0.6389,0.63899,78800000.0
2006-08-17 23:21:00,0.63909,0.63924,0.63902,0.63923,67700000.0
2006-08-17 23:22:00,0.63917,0.63926,0.63901,0.63917,80500001.0
2006-08-17 23:23:00,0.63911,0.63931,0.63911,0.63928,40100001.0
2006-08-17 23:24:00,0.63909,0.63923,0.63905,0.63905,47099999.0
2006-08-17 23:25:00,0.63886,0.6391,0.63886,0.6391,101900000.0
2006-08-17 23:26:00,0.63905,0.6391,0.63902,0.6391,82099999.0
2006-08-17 23:27:00,0.6391,0.6391,0.63905,0.63905,76300001.0
2006-08-17 23:28:00,0.63905,0.6391,0.639,0.6391,50300000.0
2006-08-17 23:29:00,0.6391,0.6391,0.639,0.63905,53300000.0
2006-08-17 23:30:00,0.639,0.6391,0.639,0.6391,67200001.0
2006-08-17 23:31:00,0.6391,0.63934,0.6391,0.63931,64000000.0
2006-08-17 23:32:00,0.63941,0.63943,0.63933,0.63942,43500000.0
2006-08-17 23:33:00,0.63935,0.63948,0.63935,0.6394,111200000.0
2006-08-17 23:34:00,0.63942,0.6395,0.6392,0.6392,142300000.0
2006-08-17 23:35:00,0.6393,0.63935,0.6392,0.63935,64600000.0
2006-08-17 23:36:00,0.63927,0.63935,0.6392,0.6393,72600000.0
2006-08-17 23:37:00,0.63924,0.63924,0.63913,0.63913,75400000.0
2006-08-17 23:38:00,0.63911,0.6392,0.63903,0.63915,64300000.0
2006-08-17 23:39:00,0.63905,0.63913,0.63896,0.63896,108300001.0
2006-08-17 23:40:00,0.63901,0.63902,0.63881,0.63898,101400000.0
2006-08-17 23:41:00,0.63905,0.63905,0.63895,0.63905,44800000.0
2006-08-17 23:42:00,0.63895,0.639,0.63895,0.639,27900001.0
2006-08-17 23:43:00,0.63905,0.63905,0.63895,0.63905,75800001.0
2006-08-17 23:44:00,0.63903,0.63903,0.63896,0.63896,37300001.0
2006-08-17 23:45:00,0.63905,0.63905,0.6389,0.63895,58699999.0
2006-08-17 23:46:00,0.63894,0.63903,0.63893,0.63903,83899999.0
2006-08-17 23:47:00,0.63903,0.63903,0.63893,0.63893,29400000.0
2006-08-17 23:48:00,0.63889,0.63899,0.63889,0.63896,42800000.0
2006-08-17 23:49:00,0.63907,0.63907,0.63892,0.63896,77200000.0
2006-08-17 23:50:00,0.63892,0.63892,0.63859,0.63878,98500001.0
2006-08-17 23:51:00,0.63873,0.63884,0.6386,0.63871,66699999.0
2006-08-17 23:52:00,0.6386,0.63875,0.6386,0.63867,79299999.0
2006-08-17 23:53:00,0.63863,0.6387,0.6386,0.63865,57600000.0
2006-08-17 23:54:00,0.63865,0.63875,0.63855,0.6387,108799999.0
2006-08-17 23:55:00,0.6387,0.6387,0.63862,0.63862,144499999.0
2006-08-17 23:56:00,0.6387,0.6387,0.6386,0.63865,120700000.0
2006-08-17 23:57:00,0.63865,0.6387,0.63865,0.63865,94600002.0
2006-08-17 23:58:00,0.63864,0.63867,0.63858,0.63867,12900000.0
2006-08-17 23:59:00,0.63855,0.63865,0.63855,0.63855,85700000.0
2006-08-18 00:00:00,0.6386,0.63865,0.6386,0.6386,65300000.0
2006-08-18 00:01:00,0.6386,0.63865,0.63855,0.63855,48600000.0
2006-08-18 00:02:00,0.63862,0.63876,0.63862,0.63869,69800000.0
2006-08-18 00:03:00,0.6387,0.63875,0.63865,0.63875,59200000.0
2006-08-18 00:04:00,0.63875,0.63875,0.63865,0.6387,62200000.0
2006-08-18 00:05:00,0.63875,0.63875,0.63865,0.63865,44500001.0
2006-08-18 00:06:00,0.63865,0.63865,0.63849,0.6385,104299999.0
2006-08-18 00:07:00,0.63842,0.63853,0.63842,0.63849,56700000.0
2006-08-18 00:08:00,0.63846,0.6385,0.6384,0.63848,111300001.0
2006-08-18 00:09:00,0.6384,0.63845,0.63835,0.63845,116799999.0
2006-08-18 00:10:00,0.63832,0.63847,0.63832,0.63845,90299999.0
2006-08-18 00:11:00,0.6384,0.63842,0.63826,0.63834,78100000.0
2006-08-18 00:12:00,0.63826,0.63826,0.63802,0.63802,63799999.0
2006-08-18 00:13:00,0.63804,0.63819,0.63802,0.63813,115599997.0
2006-08-18 00:14:00,0.638,0.63805,0.63785,0.63805,51100000.0
2006-08-18 00:15:00,0.63802,0.63805,0.63802,0.63805,27200000.0
2006-08-18 00:16:00,0.63805,0.63805,0.63795,0.638,88700000.0
2006-08-18 00:17:00,0.638,0.63812,0.63797,0.63812,74000000.0
2006-08-18 00:18:00,0.63815,0.63815,0.638,0.6381,78000000.0
2006-08-18 00:19:00,0.6381,0.63816,0.6381,0.63814,67799999.0
2006-08-18 00:20:00,0.63802,0.63811,0.63802,0.6381,68900001.0
2006-08-18 00:21:00,0.63805,0.63815,0.63805,0.63815,101199999.0
2006-08-18 00:22:00,0.63813,0.63823,0.63811,0.63823,35200000.0
2006-08-18 00:23:00,0.63825,0.63825,0.63815,0.63815,59100000.0
2006-08-18 00:24:00,0.63827,0.63827,0.6382,0.63825,62900000.0
2006-08-18 00:25:00,0.63827,0.6383,0.63815,0.63815,86300001.0
2006-08-18 00:26:00,0.63823,0.63828,0.63823,0.63828,40499999.0
2006-08-18 00:27:00,0.6383,0.6384,0.6383,0.63835,68999998.0
2006-08-18 00:28:00,0.63822,0.63835,0.63822,0.63835,137099998.0
2006-08-18 00:29:00,0.6383,0.6383,0.63827,0.6383,8000000.0
2006-08-18 00:30:00,0.63832,0.63832,0.63795,0.63795,88499998.0
2006-08-18 00:31:00,0.6382,0.63825,0.63817,0.6382,50100000.0
2006-08-18 00:32:00,0.63822,0.63825,0.6382,0.6382,59200000.0
2006-08-18 00:33:00,0.63825,0.63825,0.6381,0.6381,93199998.0
2006-08-18 00:34:00,0.63825,0.63825,0.6382,0.63825,33500000.0
2006-08-18 00:35:00,0.63817,0.63824,0.63795,0.63803,70700000.0
2006-08-18 00:36:00,0.63805,0.63807,0.63797,0.63798,78899999.0
2006-08-18 00:37:00,0.63814,0.63814,0.63782,0.63782,156200000.0
2006-08-18 00:38:00,0.63777,0.63783,0.6377,0.63783,83299999.0
2006-08-18 00:39:00,0.63783,0.63783,0.63767,0.63777,158900000.0
2006-08-18 00:40:00,0.6377,0.63775,0.63767,0.6377,43800000.0
2006-08-18 00:41:00,0.63775,0.63775,0.63755,0.6377,104200001.0
2006-08-18 00:42:00,0.63764,0.63767,0.63762,0.63765,63699999.0
2006-08-18 00:43:00,0.63769,0.63769,0.63749,0.63756,82399999.0
2006-08-18 00:44:00,0.63759,0.63759,0.63738,0.63738,55499999.0
2006-08-18 00:45:00,0.63728,0.63735,0.63719,0.63735,112099999.0
2006-08-18 00:46:00,0.63738,0.63738,0.63734,0.63738,63099999.0
2006-08-18 00:47:00,0.63744,0.6375,0.63737,0.6375,114900001.0
2006-08-18 00:48:00,0.63745,0.6375,0.6374,0.63745,88999999.0
2006-08-18 00:49:00,0.6374,0.6378,0.6374,0.6378,134399999.0
2006-08-18 00:50:00,0.63782,0.63784,0.63775,0.6378,70099999.0
2006-08-18 00:51:00,0.63766,0.63766,0.6376,0.63761,58899997.0
2006-08-18 00:52:00,0.63749,0.63755,0.63743,0.63753,92600002.0
2006-08-18 00:53:00,0.63752,0.63767,0.63752,0.63753,84000001.0
2006-08-18 00:54:00,0.63742,0.6377,0.63742,0.6377,101300000.0
2006-08-18 00:55:00,0.63772,0.63772,0.63759,0.63759,91699998.0
2006-08-18 00:56:00,0.63753,0.63766,0.63745,0.63745,104800000.0
2006-08-18 00:57:00,0.63755,0.63767,0.63754,0.63767,45800000.0
2006-08-18 00:58:00,0.6377,0.63775,0.63765,0.63775,88599999.0
2006-08-18 00:59:00,0.63768,0.63772,0.63745,0.63755,85700000.0
2006-08-18 01:00:00,0.6376,0.63766,0.63756,0.6376,93800000.0
2006-08-18 01:01:00,0.63773,0.63806,0.63773,0.63797,46700000.0
2006-08-18 01:02:00,0.63813,0.63813,0.63807,0.63807,17500000.0
2006-08-18 01:03:00,0.63807,0.6381,0.638,0.63805,37300000.0
2006-08-18 01:04:00,0.63805,0.6382,0.63801,0.6382,68099999.0
2006-08-18 01:05:00,0.63816,0.63816,0.63811,0.63811,22200000.0
2006-08-18 01:06:00,0.63825,0.63839,0.63822,0.63833,47900000.0
2006-08-18 01:07:00,0.63823,0.63823,0.63805,0.63822,69000001.0
2006-08-18 01:08:00,0.63811,0.63811,0.63787,0.63804,97100001.0
2006-08-18 01:09:00,0.63818,0.63818,0.63807,0.63815,72600000.0
2006-08-18 01:10:00,0.63812,0.63815,0.63812,0.63815,65900001.0
2006-08-18 01:11:00,0.63817,0.63834,0.6381,0.6381,61500000.0
2006-08-18 01:12:00,0.63813,0.63825,0.6381,0.6381,108299998.0
2006-08-18 01:13:00,0.63822,0.63822,0.63815,0.6382,109100002.0
2006-08-18 01:14:00,0.6381,0.63821,0.6381,0.63812,63000000.0
2006-08-18 01:15:00,0.6382,0.6382,0.6382,0.6382,31000000.0
2006-08-18 01:16:00,0.63815,0.63818,0.63813,0.63814,85900003.0
2006-08-18 01:17:00,0.63813,0.63813,0.63812,0.63812,11900000.0
2006-08-18 01:18:00,0.63809,0.63816,0.63797,0.63816,127799999.0
2006-08-18 01:19:00,0.63809,0.63828,0.63809,0.63828,65000000.0
2006-08-18 01:20:00,0.63825,0.63825,0.6382,0.63825,46900000.0
2006-08-18 01:21:00,0.6382,0.6383,0.6382,0.6383,47700000.0
2006-08-18 01:22:00,0.63818,0.63825,0.63818,0.63825,32400000.0
2006-08-18 01:23:00,0.63823,0.63832,0.6382,0.63825,88199999.0
2006-08-18 01:24:00,0.63823,0.63829,0.63816,0.63829,92200000.0
2006-08-18 01:25:00,0.63825,0.63825,0.6382,0.63825,34400000.0
2006-08-18 01:26:00,0.63827,0.63827,0.6382,0.63823,50300000.0
2006-08-18 01:27:00,0.63817,0.6383,0.6381,0.6383,93300000.0
2006-08-18 01:28:00,0.6383,0.63835,0.6382,0.63825,142199999.0
2006-08-18 01:29:00,0.63825,0.63825,0.63822,0.63822,29500000.0
2006-08-18 01:30:00,0.63828,0.63828,0.63814,0.63817,79000000.0
2006-08-18 01:31:00,0.63823,0.63828,0.63814,0.63823,104400001.0
2006-08-18 01:32:00,0.63816,0.63821,0.63812,0.63812,117699998.0
2006-08-18 01:33:00,0.63802,0.6382,0.63794,0.638,97700000.0
2006-08-18 01:34:00,0.63804,0.63804,0.63782,0.63794,66500000.0
2006-08-18 01:35:00,0.63797,0.63808,0.63797,0.63805,103300002.0
2006-08-18 01:36:00,0.63815,0.63815,0.63805,0.63805,108200000.0
2006-08-18 01:37:00,0.6381,0.63815,0.63807,0.6381,53500000.0
2006-08-18 01:38:00,0.63815,0.63815,0.63807,0.63807,30200001.0
2006-08-18 01:39:00,0.63805,0.63815,0.63805,0.63805,74899999.0
2006-08-18 01:40:00,0.6382,0.6382,0.63802,0.63802,99200000.0
2006-08-18 01:41:00,0.63817,0.6382,0.63805,0.63807,74700000.0
2006-08-18 01:42:00,0.63805,0.63815,0.63805,0.6381,15100000.0
2006-08-18 01:43:00,0.63815,0.63815,0.6381,0.6381,67499999.0
2006-08-18 01:44:00,0.63815,0.63815,0.63805,0.6381,65699999.0
2006-08-18 01:45:00,0.63817,0.63844,0.63817,0.63844,64399999.0
2006-08-18 01:46:00,0.6384,0.63855,0.6384,0.6384,95900001.0
2006-08-18 01:47:00,0.63845,0.63845,0.63835,0.63835,143200001.0
2006-08-18 01:48:00,0.6384,0.63845,0.63838,0.63844,89599999.0
2006-08-18 01:49:00,0.63849,0.63857,0.63845,0.63847,96799998.0
2006-08-18 01:50:00,0.63852,0.63856,0.63833,0.63847,78800001.0
2006-08-18 01:51:00,0.6385,0.63852,0.63845,0.63848,50799999.0
2006-08-18 01:52:00,0.6384,0.6384,0.63826,0.6383,82000000.0
2006-08-18 01:53:00,0.63828,0.63828,0.63812,0.6382,95800001.0
2006-08-18 01:54:00,0.6382,0.63832,0.63815,0.63832,44500000.0
2006-08-18 01:55:00,0.63821,0.63841,0.63819,0.63835,111900000.0
2006-08-18 01:56:00,0.63844,0.63844,0.63832,0.63835,87500002.0
2006-08-18 01:57:00,0.63837,0.63866,0.63837,0.63856,66100000.0
2006-08-18 01:58:00,0.63861,0.63897,0.63861,0.63896,69300000.0
2006-08-18 01:59:00,0.63882,0.63888,0.63873,0.63877,122099999.0
2006-08-18 02:00:00,0.63885,0.63891,0.63884,0.63885,60500000.0
2006-08-18 02:01:00,0.63895,0.63902,0.63894,0.639,92599998.0
2006-08-18 02:02:00,0.63898,0.63913,0.63897,0.63909,165200001.0
2006-08-18 02:03:00,0.639,0.63912,0.639,0.63902,86199999.0
2006-08-18 02:04:00,0.63903,0.63904,0.63896,0.63896,52699999.0
2006-08-18 02:05:00,0.63892,0.63895,0.63885,0.63895,34300000.0
2006-08-18 02:06:00,0.63891,0.63899,0.63891,0.63893,75800001.0
2006-08-18 02:07:00,0.63885,0.6389,0.63885,0.6389,52900000.0
2006-08-18 02:08:00,0.63881,0.63892,0.63881,0.6389,119800000.0
2006-08-18 02:09:00,0.63885,0.63889,0.63885,0.63888,64499999.0
2006-08-18 02:10:00,0.63892,0.63892,0.63873,0.6388,70299999.0
2006-08-18 02:11:00,0.63877,0.63878,0.63869,0.63875,66200000.0
2006-08-18 02:12:00,0.63869,0.63883,0.63869,0.63883,36700001.0
2006-08-18 02:13:00,0.63875,0.63885,0.63875,0.63875,94299999.0
2006-08-18 02:14:00,0.63883,0.63903,0.63883,0.639,106799999.0
2006-08-18 02:15:00,0.63897,0.63913,0.63893,0.63901,81700001.0
2006-08-18 02:16:00,0.63892,0.63905,0.63892,0.639,73200000.0
2006-08-18 02:17:00,0.63897,0.63898,0.63897,0.63898,18800000.0
2006-08-18 02:18:00,0.63878,0.639,0.63878,0.63897,81300000.0
2006-08-18 02:19:00,0.63894,0.63894,0.63874,0.63875,54400000.0
2006-08-18 02:20:00,0.63885,0.63887,0.63877,0.63887,45200000.0
2006-08-18 02:21:00,0.63887,0.63887,0.63874,0.63874,110899997.0
2006-08-18 02:22:00,0.63873,0.6389,0.63873,0.63889,95600000.0
2006-08-18 02:23:00,0.63878,0.63895,0.63878,0.63878,108200001.0
2006-08-18 02:24:00,0.63878,0.63887,0.63869,0.63869,111199999.0
2006-08-18 02:25:00,0.63858,0.63887,0.63832,0.63855,127400000.0
2006-08-18 02:26:00,0.63863,0.63904,0.63863,0.6389,76099999.0
2006-08-18 02:27:00,0.63896,0.63896,0.63872,0.63872,83400000.0
2006-08-18 02:28:00,0.63887,0.63903,0.63887,0.63903,97099999.0
2006-08-18 02:29:00,0.63908,0.63918,0.63898,0.63898,102400000.0
2006-08-18 02:30:00,0.63905,0.63905,0.63897,0.63905,56600000.0
2006-08-18 02:31:00,0.63905,0.6391,0.63895,0.6391,98400001.0
2006-08-18 02:32:00,0.63897,0.63897,0.63888,0.63888,87000000.0
2006-08-18 02:33:00,0.63871,0.63871,0.6384,0.6384,19900000.0
2006-08-18 02:34:00,0.63825,0.63882,0.63825,0.63882,90800001.0
2006-08-18 02:35:00,0.63886,0.63889,0.63878,0.63889,87699999.0
2006-08-18 02:36:00,0.63896,0.63907,0.63886,0.63886,83100001.0
2006-08-18 02:37:00,0.63895,0.63895,0.6389,0.6389,42900000.0
2006-08-18 02:38:00,0.63894,0.63894,0.63881,0.63881,44300000.0
2006-08-18 02:39:00,0.63876,0.6391,0.63876,0.6391,33300000.0
2006-08-18 02:40:00,0.63921,0.6393,0.63912,0.63925,199000002.0
2006-08-18 02:41:00,0.63931,0.63932,0.63929,0.63929,43099999.0
2006-08-18 02:42:00,0.63948,0.63962,0.63948,0.63962,90900000.0
2006-08-18 02:43:00,0.63958,0.63958,0.63956,0.63958,35200000.0
2006-08-18 02:44:00,0.63952,0.63958,0.63944,0.63944,70300000.0
2006-08-18 02:45:00,0.63945,0.63952,0.63938,0.63942,55700000.0
2006-08-18 02:46:00,0.63925,0.63935,0.63925,0.63925,63600000.0
2006-08-18 02:47:00,0.63923,0.63931,0.63923,0.63929,47200001.0
2006-08-18 02:48:00,0.6393,0.6393,0.63915,0.63915,53400001.0
2006-08-18 02:49:00,0.63907,0.63908,0.63897,0.63901,50300000.0
2006-08-18 02:50:00,0.63907,0.63907,0.63895,0.63897,46300000.0
2006-08-18 02:51:00,0.63895,0.63895,0.63878,0.63878,119999999.0
2006-08-18 02:52:00,0.63876,0.63903,0.63876,0.63894,144899999.0
2006-08-18 02:53:00,0.63903,0.63917,0.63903,0.63917,17200000.0
2006-08-18 02:54:00,0.6391,0.63915,0.6391,0.63915,25300000.0
2006-08-18 02:55:00,0.63915,0.63915,0.6391,0.6391,57499999.0
2006-08-18 02:56:00,0.63913,0.63913,0.63899,0.63899,70399999.0
2006-08-18 02:57:00,0.63896,0.63907,0.63896,0.63907,42300000.0
2006-08-18 02:58:00,0.63908,0.6391,0.63897,0.63899,60799999.0
2006-08-18 02:59:00,0.639,0.639,0.63882,0.63884,120599998.0
2006-08-18 03:00:00,0.63881,0.63881,0.63877,0.6388,83300001.0
2006-08-18 03:01:00,0.63878,0.63883,0.63866,0.63883,94700000.0
2006-08-18 03:02:00,0.63879,0.63895,0.63878,0.63879,53200000.0
2006-08-18 03:03:00,0.63883,0.639,0.63882,0.63882,80000000.0
2006-08-18 03:04:00,0.63886,0.63886,0.63859,0.6386,90499998.0
2006-08-18 03:05:00,0.63851,0.63851,0.63827,0.63847,136800000.0
2006-08-18 03:06:00,0.63839,0.63853,0.63839,0.63853,25500000.0
2006-08-18 03:07:00,0.63857,0.6386,0.63844,0.63848,102000000.0
2006-08-18 03:08:00,0.63845,0.63855,0.63845,0.63845,133100001.0
2006-08-18 03:09:00,0.63846,0.63846,0.63844,0.63844,27999999.0
2006-08-18 03:10:00,0.6384,0.63849,0.6384,0.63847,91800001.0
2006-08-18 03:11:00,0.6385,0.63855,0.63847,0.6385,66800000.0
2006-08-18 03:12:00,0.63855,0.6386,0.6384,0.63855,114200000.0
2006-08-18 03:13:00,0.6385,0.6385,0.63832,0.63838,51000001.0
2006-08-18 03:14:00,0.6384,0.63842,0.63838,0.63841,56600000.0
2006-08-18 03:15:00,0.63841,0.63843,0.63839,0.6384,132300002.0
2006-08-18 03:16:00,0.63845,0.6385,0.6384,0.63845,60800000.0
2006-08-18 03:17:00,0.63839,0.63841,0.63827,0.63827,38300000.0
2006-08-18 03:18:00,0.63832,0.6384,0.6383,0.63835,90500002.0
2006-08-18 03:19:00,0.6382,0.63843,0.6382,0.6383,96799999.0
2006-08-18 03:20:00,0.63824,0.63824,0.63788,0.63812,115100002.0
2006-08-18 03:21:00,0.63819,0.63821,0.63811,0.63817,75200000.0
2006-08-18 03:22:00,0.63805,0.63815,0.63805,0.6381,27900000.0
2006-08-18 03:23:00,0.63812,0.63818,0.63812,0.63818,71599999.0
2006-08-18 03:24:00,0.63832,0.63845,0.63832,0.63845,115100002.0
2006-08-18 03:25:00,0.6384,0.6384,0.6383,0.6384,60300000.0
2006-08-18 03:26:00,0.63842,0.63855,0.63842,0.63844,75200000.0
2006-08-18 03:27:00,0.63848,0.63849,0.63833,0.6384,73599999.0
2006-08-18 03:28:00,0.6383,0.63835,0.63825,0.63825,78599999.0
2006-08-18 03:29:00,0.63823,0.63823,0.63814,0.63814,66099998.0
2006-08-18 03:30:00,0.63811,0.63821,0.63802,0.63802,70800000.0
2006-08-18 03:31:00,0.63799,0.63808,0.63787,0.63808,129200000.0
2006-08-18 03:32:00,0.63805,0.63805,0.63795,0.63805,88499998.0
2006-08-18 03:33:00,0.63809,0.63812,0.63805,0.63805,33100000.0
2006-08-18 03:34:00,0.63807,0.6382,0.63807,0.63818,33400000.0
2006-08-18 03:35:00,0.6383,0.6383,0.6382,0.63825,87800001.0
2006-08-18 03:36:00,0.63813,0.63823,0.63813,0.6382,79200001.0
2006-08-18 03:37:00,0.63825,0.63825,0.63815,0.63817,61400000.0
2006-08-18 03:38:00,0.63817,0.63823,0.63816,0.63823,57200000.0
2006-08-18 03:39:00,0.63828,0.63829,0.63823,0.63829,39700000.0
2006-08-18 03:40:00,0.63827,0.6385,0.63827,0.6385,53100000.0
2006-08-18 03:41:00,0.6384,0.63851,0.63834,0.63851,98399999.0
2006-08-18 03:42:00,0.63845,0.63865,0.63845,0.63865,105099998.0
2006-08-18 03:43:00,0.63854,0.63866,0.63854,0.63865,59900001.0
2006-08-18 03:44:00,0.63872,0.63872,0.63852,0.63852,65200001.0
2006-08-18 03:45:00,0.63847,0.63847,0.63828,0.63828,26300000.0
2006-08-18 03:46:00,0.63826,0.63858,0.63824,0.63858,115999998.0
2006-08-18 03:47:00,0.63865,0.63865,0.63843,0.63849,126300002.0
2006-08-18 03:48:00,0.63845,0.63856,0.63841,0.63847,112499999.0
2006-08-18 03:49:00,0.63838,0.63862,0.63838,0.63862,61000000.0
2006-08-18 03:50:00,0.63863,0.63863,0.63851,0.63851,69099999.0
2006-08-18 03:51:00,0.63855,0.63855,0.6385,0.6385,74200000.0
2006-08-18 03:52:00,0.63855,0.63855,0.6385,0.63855,83400001.0
2006-08-18 03:53:00,0.6385,0.63855,0.6385,0.6385,33400000.0
2006-08-18 03:54:00,0.63845,0.63865,0.63845,0.63865,116299996.0
2006-08-18 03:55:00,0.63847,0.63852,0.63836,0.63852,96100002.0
2006-08-18 03:56:00,0.63845,0.6385,0.63845,0.63845,68600000.0
2006-08-18 03:57:00,0.6384,0.6386,0.6384,0.6386,29000000.0
2006-08-18 03:58:00,0.63857,0.63864,0.63849,0.63853,148499998.0
2006-08-18 03:59:00,0.6385,0.63861,0.63849,0.63861,54299999.0
2006-08-18 04:00:00,0.63857,0.63864,0.63855,0.63864,87299998.0
2006-08-18 04:01:00,0.63858,0.63858,0.6385,0.63858,61899999.0
2006-08-18 04:02:00,0.63849,0.63854,0.63849,0.63854,21600000.0
2006-08-18 04:03:00,0.6386,0.63868,0.63857,0.63859,144300000.0
2006-08-18 04:04:00,0.63879,0.639,0.63879,0.63888,111299999.0
2006-08-18 04:05:00,0.6388,0.63884,0.63879,0.63882,98400002.0
2006-08-18 04:06:00,0.63887,0.63894,0.63881,0.6389,129299999.0
2006-08-18 04:07:00,0.63893,0.63895,0.6389,0.63895,86300000.0
2006-08-18 04:08:00,0.63914,0.63914,0.63905,0.63905,73700000.0
2006-08-18 04:09:00,0.6391,0.63916,0.63903,0.63912,130400001.0
2006-08-18 04:10:00,0.63905,0.63918,0.63895,0.63903,119099999.0
2006-08-18 04:11:00,0.639,0.63905,0.639,0.63905,69800000.0
2006-08-18 04:12:00,0.63905,0.63905,0.63895,0.63903,74700000.0
2006-08-18 04:13:00,0.63905,0.63905,0.63898,0.63898,69099999.0
2006-08-18 04:14:00,0.63905,0.63912,0.63892,0.63892,47900000.0
2006-08-18 04:15:00,0.639,0.6391,0.639,0.63905,137799999.0
2006-08-18 04:16:00,0.63897,0.63902,0.63895,0.639,78900000.0
2006-08-18 04:17:00,0.63905,0.63905,0.63895,0.639,82400001.0
2006-08-18 04:18:00,0.63903,0.63911,0.63894,0.63911,106600000.0
2006-08-18 04:19:00,0.63905,0.63908,0.63897,0.63908,71700000.0
2006-08-18 04:20:00,0.63908,0.63913,0.639,0.63913,117899999.0
2006-08-18 04:21:00,0.63915,0.63915,0.63905,0.63905,125600000.0
2006-08-18 04:22:00,0.63905,0.6392,0.63905,0.63905,87900000.0
2006-08-18 04:23:00,0.63912,0.63918,0.63912,0.63913,80100000.0
2006-08-18 04:24:00,0.6391,0.63918,0.6391,0.63913,61000000.0
2006-08-18 04:25:00,0.63922,0.63933,0.63919,0.63919,72500000.0
2006-08-18 04:26:00,0.6391,0.63915,0.63905,0.63905,49200000.0
2006-08-18 04:27:00,0.63915,0.63915,0.63905,0.6391,49400000.0
2006-08-18 04:28:00,0.63923,0.63925,0.63909,0.63925,56699999.0
2006-08-18 04:29:00,0.63921,0.63923,0.63909,0.63923,56499999.0
2006-08-18 04:30:00,0.6392,0.63928,0.63918,0.63924,133100001.0
2006-08-18 04:31:00,0.6392,0.63936,0.6392,0.63927,110000001.0
2006-08-18 04:32:00,0.63925,0.6394,0.63925,0.63933,74100000.0
2006-08-18 04:33:00,0.6393,0.63933,0.63919,0.63928,110399997.0
2006-08-18 04:34:00,0.63931,0.63931,0.63924,0.63924,14300000.0
2006-08-18 04:35:00,0.63918,0.6394,0.63918,0.6394,68500000.0
2006-08-18 04:36:00,0.63937,0.63939,0.63925,0.63934,102700000.0
2006-08-18 04:37:00,0.63928,0.63936,0.63927,0.63935,56599999.0
2006-08-18 04:38:00,0.63948,0.63948,0.63931,0.63942,85500000.0
2006-08-18 04:39:00,0.63942,0.6395,0.63938,0.63942,58000001.0
2006-08-18 04:40:00,0.6394,0.6394,0.63935,0.63935,73400001.0
2006-08-18 04:41:00,0.63938,0.63938,0.63925,0.6393,95299999.0
2006-08-18 04:42:00,0.63935,0.63935,0.63925,0.63933,91800000.0
2006-08-18 04:43:00,0.63927,0.6394,0.63927,0.6393,42600000.0
2006-08-18 04:44:00,0.63933,0.63944,0.63929,0.63929,101499999.0
2006-08-18 04:45:00,0.63932,0.6394,0.63932,0.6394,83500001.0
2006-08-18 04:46:00,0.63938,0.63938,0.63924,0.63925,163200000.0
2006-08-18 04:47:00,0.6393,0.63937,0.6393,0.6393,136600002.0
2006-08-18 04:48:00,0.6393,0.63935,0.63925,0.63935,93099999.0
2006-08-18 04:49:00,0.63935,0.6394,0.63925,0.6393,84399998.0
2006-08-18 04:50:00,0.63937,0.63937,0.6393,0.63935,68399997.0
2006-08-18 04:51:00,0.63935,0.63935,0.63925,0.63925,52300001.0
2006-08-18 04:52:00,0.6393,0.63935,0.6393,0.63935,17500000.0
2006-08-18 04:53:00,0.63925,0.63935,0.63925,0.63935,31200000.0
2006-08-18 04:54:00,0.6393,0.63935,0.63925,0.63935,64500000.0
2006-08-18 04:55:00,0.63933,0.63935,0.63925,0.6393,122000000.0
2006-08-18 04:56:00,0.63923,0.63933,0.63919,0.63933,86599999.0
2006-08-18 04:57:00,0.63938,0.63941,0.63917,0.63938,64600000.0
2006-08-18 04:58:00,0.63935,0.63947,0.63931,0.63931,118799999.0
2006-08-18 04:59:00,0.6394,0.63955,0.63934,0.63945,151100000.0
2006-08-18 05:00:00,0.63946,0.63954,0.63942,0.63954,87899999.0
2006-08-18 05:01:00,0.63948,0.63957,0.63934,0.63957,87300002.0
2006-08-18 05:02:00,0.63971,0.63973,0.63955,0.63955,82200000.0
2006-08-18 05:03:00,0.63955,0.63955,0.63943,0.63947,113100002.0
2006-08-18 05:04:00,0.63961,0.63984,0.63954,0.63963,112200000.0
2006-08-18 05:05:00,0.63965,0.63979,0.63965,0.63965,81200001.0
2006-08-18 05:06:00,0.63979,0.63995,0.63974,0.63995,54899999.0
2006-08-18 05:07:00,0.63999,0.64003,0.63989,0.63996,85000001.0
2006-08-18 05:08:00,0.6399,0.64006,0.6399,0.63995,105399999.0
2006-08-18 05:09:00,0.64008,0.6402,0.64008,0.6402,54799999.0
2006-08-18 05:10:00,0.64022,0.64026,0.64014,0.64014,151999999.0
2006-08-18 05:11:00,0.64012,0.64016,0.64003,0.64008,102300000.0
2006-08-18 05:12:00,0.64,0.6401,0.63997,0.63998,59800001.0
2006-08-18 05:13:00,0.6399,0.63995,0.63977,0.6399,71700001.0
2006-08-18 05:14:00,0.6399,0.63995,0.63985,0.63995,88600000.0
2006-08-18 05:15:00,0.63984,0.63984,0.63968,0.63968,67800001.0
2006-08-18 05:16:00,0.63972,0.63983,0.63971,0.63975,84200001.0
2006-08-18 05:17:00,0.63981,0.63988,0.63976,0.63988,36500000.0
2006-08-18 05:18:00,0.63993,0.63995,0.63976,0.63985,86599998.0
2006-08-18 05:19:00,0.63987,0.64013,0.63987,0.64001,102100000.0
2006-08-18 05:20:00,0.63997,0.64,0.63984,0.63995,131999999.0
2006-08-18 05:21:00,0.64007,0.64027,0.64007,0.64019,90900001.0
2006-08-18 05:22:00,0.64009,0.64013,0.64001,0.64013,108400001.0
2006-08-18 05:23:00,0.64005,0.64005,0.63998,0.63998,31800000.0
2006-08-18 05:24:00,0.6401,0.6401,0.64,0.64005,61799999.0
2006-08-18 05:25:00,0.63995,0.6401,0.63995,0.6401,127200000.0
2006-08-18 05:26:00,0.64005,0.64005,0.63996,0.64001,89300001.0
2006-08-18 05:27:00,0.63998,0.63998,0.6398,0.63995,63100000.0
2006-08-18 05:28:00,0.64,0.64,0.6399,0.64,39800000.0
2006-08-18 05:29:00,0.63998,0.64013,0.63995,0.64013,69200000.0
2006-08-18 05:30:00,0.64003,0.64003,0.63995,0.63995,70700000.0
2006-08-18 05:31:00,0.63999,0.64001,0.63992,0.64001,40100000.0
2006-08-18 05:32:00,0.63997,0.64006,0.63992,0.63995,25100000.0
2006-08-18 05:33:00,0.64,0.64,0.6399,0.6399,85700000.0
2006-08-18 05:34:00,0.63995,0.63998,0.6399,0.63998,69399999.0
2006-08-18 05:35:00,0.63997,0.63997,0.63982,0.63982,153700001.0
2006-08-18 05:36:00,0.63992,0.63992,0.6396,0.63985,74799999.0
2006-08-18 05:37:00,0.6399,0.6399,0.63985,0.63985,86000001.0
2006-08-18 05:38:00,0.63986,0.63997,0.63981,0.63997,58800000.0
2006-08-18 05:39:00,0.63992,0.63995,0.63989,0.63992,22000000.0
2006-08-18 05:40:00,0.63995,0.64,0.63985,0.6399,52300000.0
2006-08-18 05:41:00,0.63987,0.63989,0.63983,0.63983,82499999.0
2006-08-18 05:42:00,0.63986,0.63995,0.6398,0.6398,70599999.0
2006-08-18 05:43:00,0.63981,0.63988,0.63981,0.63988,65100000.0
2006-08-18 05:44:00,0.63983,0.63985,0.6398,0.6398,66799999.0
2006-08-18 05:45:00,0.63978,0.63981,0.63962,0.63977,65100000.0
2006-08-18 05:46:00,0.63974,0.63979,0.63973,0.63974,69499999.0
2006-08-18 05:47:00,0.63975,0.63975,0.63958,0.63958,65200000.0
2006-08-18 05:48:00,0.6398,0.6398,0.6397,0.63977,70500000.0
2006-08-18 05:49:00,0.6398,0.63985,0.63974,0.63985,111099998.0
2006-08-18 05:50:00,0.6398,0.6399,0.63973,0.63973,139999999.0
2006-08-18 05:51:00,0.63985,0.63985,0.63975,0.63975,75700000.0
2006-08-18 05:52:00,0.63988,0.63992,0.63981,0.63985,53000000.0
2006-08-18 05:53:00,0.63985,0.63995,0.63985,0.63985,46100001.0
2006-08-18 05:54:00,0.63983,0.63997,0.63981,0.63981,57300000.0
2006-08-18 05:55:00,0.6398,0.63984,0.63973,0.63983,110200000.0
2006-08-18 05:56:00,0.63985,0.63985,0.6398,0.63985,88600000.0
2006-08-18 05:57:00,0.6398,0.63995,0.6398,0.6398,58700000.0
2006-08-18 05:58:00,0.63983,0.63983,0.63982,0.63982,17900000.0
2006-08-18 05:59:00,0.63995,0.63995,0.6398,0.63985,42100000.0
2006-08-18 06:00:00,0.63975,0.63984,0.63975,0.63984,31100000.0
2006-08-18 06:01:00,0.6399,0.6399,0.63975,0.63985,102299999.0
2006-08-18 06:02:00,0.63983,0.63986,0.63971,0.63981,84899998.0
2006-08-18 06:03:00,0.63972,0.63977,0.63972,0.63977,22100000.0
2006-08-18 06:04:00,0.63985,0.63985,0.63977,0.63977,52600000.0
2006-08-18 06:05:00,0.63985,0.63985,0.6398,0.63985,114899997.0
2006-08-18 06:06:00,0.6398,0.63985,0.63977,0.63985,48900001.0
2006-08-18 06:07:00,0.63988,0.6399,0.6398,0.63982,93099999.0
2006-08-18 06:08:00,0.63988,0.64,0.63988,0.6399,52800000.0
2006-08-18 06:09:00,0.63984,0.63989,0.63974,0.63987,112100001.0
2006-08-18 06:10:00,0.63983,0.63996,0.63977,0.63978,71200000.0
2006-08-18 06:11:00,0.63972,0.6398,0.63972,0.6398,14300000.0
2006-08-18 06:12:00,0.6398,0.6398,0.6397,0.6397,22800000.0
2006-08-18 06:13:00,0.63975,0.6398,0.63975,0.63975,66399999.0
2006-08-18 06:14:00,0.63975,0.6398,0.63975,0.63975,71599999.0
2006-08-18 06:15:00,0.63975,0.6398,0.6397,0.6398,60200000.0
2006-08-18 06:16:00,0.63975,0.63975,0.63955,0.63972,54200000.0
2006-08-18 06:17:00,0.63982,0.63986,0.63973,0.6398,96200000.0
2006-08-18 06:18:00,0.6397,0.63985,0.6397,0.63975,103700001.0
2006-08-18 06:19:00,0.63982,0.6399,0.63982,0.6399,47000000.0
2006-08-18 06:20:00,0.63985,0.6399,0.63985,0.6399,93199998.0
2006-08-18 06:21:00,0.63995,0.63995,0.6399,0.63995,43899999.0
2006-08-18 06:22:00,0.63989,0.63989,0.63985,0.63985,25500000.0
2006-08-18 06:23:00,0.6399,0.64001,0.63971,0.64001,47699999.0
2006-08-18 06:24:00,0.64009,0.64009,0.63997,0.64003,70700000.0
2006-08-18 06:25:00,0.64006,0.64019,0.64006,0.64012,90099999.0
2006-08-18 06:26:00,0.64011,0.64018,0.64011,0.64012,51799999.0
2006-08-18 06:27:00,0.64013,0.64022,0.64003,0.64003,168200001.0
2006-08-18 06:28:00,0.63995,0.64013,0.63991,0.64013,66200000.0
2006-08-18 06:29:00,0.64024,0.64029,0.64011,0.64029,126200001.0
2006-08-18 06:30:00,0.64034,0.64046,0.64034,0.64034,33000000.0
2006-08-18 06:31:00,0.64043,0.64055,0.64038,0.64042,132800001.0
2006-08-18 06:32:00,0.64047,0.64052,0.64041,0.64048,77200000.0
2006-08-18 06:33:00,0.6403,0.64055,0.6403,0.64055,100400000.0
2006-08-18 06:34:00,0.64043,0.64046,0.64034,0.64034,73800000.0
2006-08-18 06:35:00,0.64031,0.64045,0.64028,0.64045,89700000.0
2006-08-18 06:36:00,0.6403,0.64051,0.6403,0.64051,101300000.0
2006-08-18 06:37:00,0.64048,0.64048,0.64037,0.64039,70700002.0
2006-08-18 06:38:00,0.64028,0.6403,0.64017,0.64022,71800000.0
2006-08-18 06:39:00,0.64021,0.64041,0.64017,0.64018,102699999.0
2006-08-18 06:40:00,0.64022,0.6403,0.64022,0.64025,79200001.0
2006-08-18 06:41:00,0.64025,0.6403,0.6402,0.64025,51600000.0
2006-08-18 06:42:00,0.64013,0.64035,0.64013,0.6402,50099999.0
2006-08-18 06:43:00,0.64005,0.64013,0.64003,0.64008,155399998.0
2006-08-18 06:44:00,0.64,0.64005,0.63995,0.64005,204299999.0
2006-08-18 06:45:00,0.64003,0.64004,0.63992,0.64004,98200001.0
2006-08-18 06:46:00,0.64005,0.64005,0.63995,0.64005,74900000.0
2006-08-18 06:47:00,0.63999,0.64009,0.63999,0.64004,133900000.0
2006-08-18 06:48:00,0.64006,0.64013,0.64002,0.64013,96799998.0
2006-08-18 06:49:00,0.63999,0.64006,0.63999,0.64002,37400000.0
2006-08-18 06:50:00,0.64007,0.64007,0.64002,0.64005,27900000.0
2006-08-18 06:51:00,0.64005,0.64005,0.63983,0.63983,48700000.0
2006-08-18 06:52:00,0.6398,0.63985,0.63975,0.63985,164399998.0
2006-08-18 06:53:00,0.6398,0.6399,0.63965,0.6398,21600000.0
2006-08-18 06:54:00,0.63982,0.63987,0.63982,0.63987,33600000.0
2006-08-18 06:55:00,0.6399,0.64,0.6399,0.6399,64700000.0
2006-08-18 06:56:00,0.63997,0.64004,0.63993,0.64,103700000.0
2006-08-18 06:57:00,0.64005,0.64015,0.63995,0.64015,73700000.0
2006-08-18 06:58:00,0.63995,0.6401,0.63995,0.64005,103000000.0
2006-08-18 06:59:00,0.63992,0.64007,0.63992,0.64003,87500001.0
2006-08-18 07:00:00,0.63989,0.63998,0.63987,0.63997,79999999.0
2006-08-18 07:01:00,0.63986,0.64003,0.63986,0.63989,103300002.0
2006-08-18 07:02:00,0.63998,0.64,0.6399,0.63995,111100001.0
2006-08-18 07:03:00,0.63999,0.63999,0.6399,0.6399,51800000.0
2006-08-18 07:04:00,0.63985,0.63995,0.63985,0.63995,33600000.0
2006-08-18 07:05:00,0.6399,0.63995,0.63983,0.63995,78200001.0
2006-08-18 07:06:00,0.63997,0.63999,0.6399,0.63995,71999999.0
2006-08-18 07:07:00,0.63998,0.63998,0.63985,0.6399,97500001.0
2006-08-18 07:08:00,0.63993,0.63993,0.63967,0.63989,51000001.0
2006-08-18 07:09:00,0.63985,0.64,0.63985,0.63995,92399999.0
2006-08-18 07:10:00,0.64002,0.64013,0.64002,0.64013,56300000.0
2006-08-18 07:11:00,0.63998,0.64032,0.63998,0.6403,66100000.0
2006-08-18 07:12:00,0.64032,0.6404,0.6403,0.64035,42700000.0
2006-08-18 07:13:00,0.64038,0.64038,0.64024,0.64024,84300002.0
2006-08-18 07:14:00,0.64025,0.64035,0.6402,0.64035,87799999.0
2006-08-18 07:15:00,0.6403,0.64035,0.6402,0.64025,34999999.0
2006-08-18 07:16:00,0.64028,0.6403,0.64025,0.64025,42500000.0
2006-08-18 07:17:00,0.64023,0.64023,0.64002,0.6401,75200000.0
2006-08-18 07:18:00,0.64005,0.64008,0.63994,0.64003,114300001.0
2006-08-18 07:19:00,0.64002,0.64002,0.63993,0.63993,27200000.0
2006-08-18 07:20:00,0.64005,0.64012,0.64003,0.64012,47100000.0
2006-08-18 07:21:00,0.6399,0.64,0.6399,0.63995,48000000.0
2006-08-18 07:22:00,0.63997,0.64003,0.63997,0.64003,16700000.0
2006-08-18 07:23:00,0.64,0.64009,0.63997,0.64008,66999999.0
2006-08-18 07:24:00,0.64005,0.64005,0.6399,0.6399,56400001.0
2006-08-18 07:25:00,0.64005,0.6401,0.64002,0.6401,111300001.0
2006-08-18 07:26:00,0.64005,0.6401,0.64005,0.64005,47300002.0
2006-08-18 07:27:00,0.6401,0.6401,0.64005,0.6401,91799999.0
2006-08-18 07:28:00,0.64009,0.64026,0.64009,0.64009,65300000.0
2006-08-18 07:29:00,0.64003,0.64009,0.63989,0.63999,124200000.0
2006-08-18 07:30:00,0.64,0.64005,0.63995,0.64005,56400001.0
2006-08-18 07:31:00,0.63998,0.64005,0.63993,0.64005,46000000.0
2006-08-18 07:32:00,0.64008,0.64019,0.64,0.64,69900000.0
2006-08-18 07:33:00,0.63995,0.64005,0.6399,0.64005,74999999.0
2006-08-18 07:34:00,0.63973,0.64012,0.63973,0.64012,111400000.0
2006-08-18 07:35:00,0.64004,0.64011,0.63999,0.63999,32300000.0
2006-08-18 07:36:00,0.64,0.64005,0.64,0.64005,56199998.0
2006-08-18 07:37:00,0.64005,0.64005,0.63995,0.64,136400002.0
2006-08-18 07:38:00,0.64004,0.64004,0.63991,0.64004,117200000.0
2006-08-18 07:39:00,0.64,0.64005,0.63998,0.63998,45399999.0
2006-08-18 07:40:00,0.63995,0.6401,0.63995,0.64005,131799997.0
2006-08-18 07:41:00,0.64003,0.64005,0.63995,0.64005,58999999.0
2006-08-18 07:42:00,0.64007,0.64008,0.64004,0.64004,43700000.0
2006-08-18 07:43:00,0.64007,0.64007,0.63982,0.63982,144899998.0
2006-08-18 07:44:00,0.64003,0.64003,0.64001,0.64002,71300000.0
2006-08-18 07:45:00,0.64,0.64005,0.63995,0.63995,180700000.0
2006-08-18 07:46:00,0.64,0.64005,0.64,0.64,66100000.0
2006-08-18 07:47:00,0.64005,0.64005,0.63995,0.64003,67800000.0
2006-08-18 07:48:00,0.64005,0.64005,0.63985,0.64005,91299999.0
2006-08-18 07:49:00,0.64,0.64005,0.63998,0.64005,121100000.0
2006-08-18 07:50:00,0.64002,0.64025,0.64,0.64016,81000000.0
2006-08-18 07:51:00,0.6402,0.6403,0.64015,0.64018,158700000.0
2006-08-18 07:52:00,0.64025,0.64025,0.64019,0.64019,89800001.0
2006-08-18 07:53:00,0.64023,0.6403,0.6402,0.6402,18400000.0
2006-08-18 07:54:00,0.64022,0.6403,0.64015,0.64022,80500000.0
2006-08-18 07:55:00,0.64022,0.64022,0.64015,0.64015,41500000.0
2006-08-18 07:56:00,0.64027,0.64027,0.6402,0.64022,48100000.0
2006-08-18 07:57:00,0.64025,0.64025,0.64015,0.64025,96700000.0
2006-08-18 07:58:00,0.64027,0.6404,0.64025,0.64025,48299999.0
2006-08-18 07:59:00,0.64036,0.64038,0.64026,0.6403,56399999.0
2006-08-18 08:00:00,0.64023,0.64044,0.64023,0.64031,107500000.0
2006-08-18 08:01:00,0.64037,0.6404,0.64028,0.64035,109799999.0
2006-08-18 08:02:00,0.6404,0.64053,0.64035,0.6404,48700000.0
2006-08-18 08:03:00,0.6404,0.6404,0.64035,0.6404,43400000.0
2006-08-18 08:04:00,0.6404,0.6404,0.64035,0.64035,54000000.0
2006-08-18 08:05:00,0.64034,0.64034,0.64012,0.64012,114400001.0
2006-08-18 08:06:00,0.64025,0.6404,0.64025,0.64035,101100001.0
2006-08-18 08:07:00,0.64025,0.6404,0.64025,0.64035,100900001.0
2006-08-18 08:08:00,0.64033,0.64038,0.64025,0.64035,138300001.0
2006-08-18 08:09:00,0.64028,0.64041,0.64026,0.64026,102699999.0
2006-08-18 08:10:00,0.64035,0.6404,0.6403,0.6403,27500000.0
2006-08-18 08:11:00,0.64035,0.64045,0.64025,0.64033,86099998.0
2006-08-18 08:12:00,0.6402,0.64035,0.6402,0.64035,47999998.0
2006-08-18 08:13:00,0.64029,0.64055,0.64028,0.64055,57400000.0
2006-08-18 08:14:00,0.64043,0.64044,0.64026,0.64044,168999997.0
2006-08-18 08:15:00,0.64035,0.6404,0.64035,0.6404,43800000.0
2006-08-18 08:16:00,0.64037,0.6404,0.64029,0.64033,52900000.0
2006-08-18 08:17:00,0.6403,0.6403,0.64017,0.64024,94900000.0
2006-08-18 08:18:00,0.64022,0.64026,0.64022,0.64023,90499998.0
2006-08-18 08:19:00,0.6402,0.64032,0.64019,0.6403,87900000.0
2006-08-18 08:20:00,0.64031,0.6404,0.64022,0.64025,138700001.0
2006-08-18 08:21:00,0.64018,0.64033,0.64018,0.64025,55700001.0
2006-08-18 08:22:00,0.64032,0.64034,0.64025,0.64034,106500001.0
2006-08-18 08:23:00,0.64028,0.64037,0.64018,0.64037,80499999.0
2006-08-18 08:24:00,0.64049,0.64049,0.64043,0.64047,55900000.0
2006-08-18 08:25:00,0.64038,0.64038,0.64026,0.64026,39700000.0
2006-08-18 08:26:00,0.64039,0.64039,0.6403,0.6403,68499999.0
2006-08-18 08:27:00,0.64043,0.64043,0.6403,0.6403,107000001.0
2006-08-18 08:28:00,0.64029,0.64029,0.64023,0.64026,71800001.0
2006-08-18 08:29:00,0.64026,0.64026,0.6401,0.6401,39700000.0
2006-08-18 08:30:00,0.64013,0.64013,0.63998,0.64,91099998.0
2006-08-18 08:31:00,0.63998,0.63998,0.63984,0.63992,58800000.0
2006-08-18 08:32:00,0.63999,0.64006,0.6399,0.6399,31200000.0
2006-08-18 08:33:00,0.63996,0.64012,0.63988,0.6401,108000001.0
2006-08-18 08:34:00,0.64023,0.64023,0.64011,0.64015,44900000.0
2006-08-18 08:35:00,0.64012,0.64012,0.63998,0.64005,70100000.0
2006-08-18 08:36:00,0.63995,0.64,0.63978,0.63978,89899998.0
2006-08-18 08:37:00,0.63993,0.63993,0.63963,0.63963,57300000.0
2006-08-18 08:38:00,0.63985,0.63985,0.6397,0.6397,57400000.0
2006-08-18 08:39:00,0.63959,0.63959,0.63937,0.63939,74800002.0
2006-08-18 08:40:00,0.63937,0.6394,0.63926,0.63937,123999999.0
2006-08-18 08:41:00,0.63937,0.63939,0.63927,0.63935,104200000.0
2006-08-18 08:42:00,0.63956,0.63958,0.63944,0.63946,81999999.0
2006-08-18 08:43:00,0.63945,0.63965,0.63945,0.63965,136099999.0
2006-08-18 08:44:00,0.6395,0.6395,0.63931,0.63931,70199999.0
2006-08-18 08:45:00,0.63936,0.63941,0.63933,0.63941,48199999.0
2006-08-18 08:46:00,0.63952,0.63952,0.63937,0.63937,29900000.0
2006-08-18 08:47:00,0.63934,0.63945,0.63925,0.63945,148600000.0
2006-08-18 08:48:00,0.63941,0.63951,0.63938,0.63938,82799999.0
2006-08-18 08:49:00,0.63933,0.63938,0.63922,0.63926,111099999.0
2006-08-18 08:50:00,0.63929,0.63935,0.63926,0.63935,106600001.0
2006-08-18 08:51:00,0.63938,0.63942,0.63927,0.63927,75700000.0
2006-08-18 08:52:00,0.63932,0.63935,0.63925,0.63935,88000000.0
2006-08-18 08:53:00,0.63935,0.63935,0.63925,0.63925,70900000.0
2006-08-18 08:54:00,0.6393,0.63935,0.6393,0.6393,84399999.0
2006-08-18 08:55:00,0.63933,0.63935,0.63925,0.63935,80099999.0
2006-08-18 08:56:00,0.63924,0.63928,0.63896,0.63903,70599999.0
2006-08-18 08:57:00,0.6389,0.639,0.6389,0.63891,99299998.0
2006-08-18 08:58:00,0.63898,0.63919,0.63894,0.63919,83500000.0
2006-08-18 08:59:00,0.63921,0.63921,0.63905,0.63909,31300000.0
2006-08-18 09:00:00,0.63899,0.63908,0.63899,0.63908,11100000.0
2006-08-18 09:01:00,0.63888,0.639,0.63888,0.63897,64499999.0
2006-08-18 09:02:00,0.63903,0.63903,0.6389,0.63893,74600000.0
2006-08-18 09:03:00,0.63885,0.63894,0.63882,0.63894,57600001.0
2006-08-18 09:04:00,0.63892,0.63892,0.63874,0.63878,140400001.0
2006-08-18 09:05:00,0.6388,0.63887,0.63879,0.63883,92399999.0
2006-08-18 09:06:00,0.63879,0.63899,0.63879,0.63896,103800000.0
2006-08-18 09:07:00,0.63897,0.63897,0.63884,0.63884,68900000.0
2006-08-18 09:08:00,0.63902,0.63914,0.63899,0.63899,62200000.0
2006-08-18 09:09:00,0.63895,0.63911,0.63895,0.63907,137700000.0
2006-08-18 09:10:00,0.63913,0.6393,0.639,0.63915,157699999.0
2006-08-18 09:11:00,0.63925,0.63925,0.6392,0.63923,61899998.0
2006-08-18 09:12:00,0.63911,0.63917,0.63898,0.63917,56900000.0
2006-08-18 09:13:00,0.63916,0.63916,0.63896,0.63909,112700000.0
2006-08-18 09:14:00,0.63923,0.63942,0.63923,0.63928,73500000.0
2006-08-18 09:15:00,0.63914,0.63941,0.63913,0.63938,98100000.0
2006-08-18 09:16:00,0.63942,0.6395,0.63934,0.6395,75799998.0
2006-08-18 09:17:00,0.63942,0.63942,0.63923,0.63923,74400000.0
2006-08-18 09:18:00,0.6393,0.63935,0.63925,0.6393,75000000.0
2006-08-18 09:19:00,0.6393,0.63935,0.6393,0.63935,60500002.0
2006-08-18 09:20:00,0.6393,0.63942,0.63929,0.63942,70199998.0
2006-08-18 09:21:00,0.63933,0.63933,0.6391,0.63912,36300001.0
2006-08-18 09:22:00,0.63926,0.63938,0.63912,0.63912,102899999.0
2006-08-18 09:23:00,0.6391,0.6392,0.63905,0.63915,61200000.0
2006-08-18 09:24:00,0.63909,0.63909,0.63892,0.63906,143100001.0
2006-08-18 09:25:00,0.639,0.63908,0.6388,0.63894,139900001.0
2006-08-18 09:26:00,0.63899,0.63899,0.6388,0.6388,59100000.0
2006-08-18 09:27:00,0.63887,0.63902,0.63879,0.63879,45900000.0
2006-08-18 09:28:00,0.63887,0.63887,0.63865,0.63865,76500000.0
2006-08-18 09:29:00,0.63866,0.63866,0.63852,0.63863,39000000.0
2006-08-18 09:30:00,0.63867,0.63885,0.63857,0.63885,85899999.0
2006-08-18 09:31:00,0.6388,0.63888,0.6388,0.63888,33600000.0
2006-08-18 09:32:00,0.63887,0.63893,0.63884,0.63892,67800001.0
2006-08-18 09:33:00,0.63899,0.63914,0.63897,0.63906,133900000.0
2006-08-18 09:34:00,0.63902,0.63912,0.63896,0.63912,42500000.0
2006-08-18 09:35:00,0.63919,0.63934,0.63913,0.63932,142100002.0
2006-08-18 09:36:00,0.63924,0.63942,0.63923,0.63938,82099999.0
2006-08-18 09:37:00,0.63945,0.63945,0.63935,0.63935,48199999.0
2006-08-18 09:38:00,0.63942,0.63945,0.63932,0.63932,98400000.0
2006-08-18 09:39:00,0.63942,0.63951,0.63942,0.63942,114899999.0
2006-08-18 09:40:00,0.6394,0.63945,0.6394,0.6394,58600000.0
2006-08-18 09:41:00,0.63935,0.63949,0.63932,0.63942,68300000.0
2006-08-18 09:42:00,0.63937,0.63947,0.63927,0.63927,59000000.0
2006-08-18 09:43:00,0.63925,0.63935,0.63925,0.6393,65500000.0
2006-08-18 09:44:00,0.6393,0.63935,0.6393,0.6393,83900000.0
2006-08-18 09:45:00,0.63932,0.63938,0.63925,0.63936,90700000.0
2006-08-18 09:46:00,0.63925,0.63932,0.63925,0.63932,23800000.0
2006-08-18 09:47:00,0.63918,0.63925,0.6391,0.63925,48100001.0
2006-08-18 09:48:00,0.63914,0.63917,0.6391,0.63911,49200000.0
2006-08-18 09:49:00,0.63903,0.63903,0.6389,0.6389,42600000.0
2006-08-18 09:50:00,0.63885,0.63887,0.6388,0.63885,93299999.0
2006-08-18 09:51:00,0.63885,0.63888,0.6388,0.63885,49500000.0
2006-08-18 09:52:00,0.63885,0.6389,0.63885,0.6389,64200000.0
2006-08-18 09:53:00,0.63897,0.63897,0.63876,0.63883,147500003.0
2006-08-18 09:54:00,0.63886,0.63907,0.63882,0.63907,46000000.0
2006-08-18 09:55:00,0.63905,0.63918,0.63901,0.63901,77899999.0
2006-08-18 09:56:00,0.63894,0.63899,0.63888,0.63895,117600002.0
2006-08-18 09:57:00,0.63892,0.63903,0.63892,0.63903,85399999.0
2006-08-18 09:58:00,0.63891,0.63891,0.63879,0.63879,32600001.0
2006-08-18 09:59:00,0.63888,0.63901,0.63888,0.63899,74899998.0
2006-08-18 10:00:00,0.63902,0.63923,0.63902,0.63915,66100000.0
2006-08-18 10:01:00,0.6391,0.63917,0.63902,0.63903,78900001.0
2006-08-18 10:02:00,0.63904,0.63922,0.63904,0.63918,72999999.0
2006-08-18 10:03:00,0.6392,0.63921,0.63907,0.63916,95000001.0
2006-08-18 10:04:00,0.6392,0.63923,0.63908,0.63908,50200000.0
2006-08-18 10:05:00,0.63914,0.6393,0.63894,0.63894,75700001.0
2006-08-18 10:06:00,0.63919,0.63919,0.639,0.63913,97300000.0
2006-08-18 10:07:00,0.6391,0.63912,0.63905,0.63907,98800002.0
2006-08-18 10:08:00,0.63905,0.63921,0.63904,0.63921,49800000.0
2006-08-18 10:09:00,0.63904,0.63924,0.63904,0.63923,178399997.0
2006-08-18 10:10:00,0.63915,0.63923,0.63909,0.63923,106299997.0
2006-08-18 10:11:00,0.63921,0.63921,0.63914,0.63914,15200000.0
2006-08-18 10:12:00,0.63909,0.63923,0.63909,0.63912,67299999.0
2006-08-18 10:13:00,0.63917,0.63928,0.63917,0.63928,70300000.0
2006-08-18 10:14:00,0.63917,0.63938,0.63917,0.6393,115700000.0
2006-08-18 10:15:00,0.6393,0.6393,0.63923,0.63923,51800000.0
2006-08-18 10:16:00,0.63933,0.63935,0.63925,0.63925,138700001.0
2006-08-18 10:17:00,0.6393,0.6393,0.63925,0.63925,108599998.0
2006-08-18 10:18:00,0.63928,0.63938,0.63919,0.6392,77700000.0
2006-08-18 10:19:00,0.6392,0.63944,0.6392,0.63944,50200000.0
2006-08-18 10:20:00,0.6394,0.63951,0.63938,0.63951,70800000.0
2006-08-18 10:21:00,0.63952,0.63952,0.63943,0.63944,82600000.0
2006-08-18 10:22:00,0.63932,0.63952,0.63932,0.63952,56400000.0
2006-08-18 10:23:00,0.63953,0.63955,0.63945,0.63945,130300001.0
2006-08-18 10:24:00,0.63949,0.63953,0.63947,0.63947,129099998.0
2006-08-18 10:25:00,0.6394,0.63945,0.6394,0.63943,39800000.0
2006-08-18 10:26:00,0.63935,0.63948,0.63935,0.6394,87000001.0
2006-08-18 10:27:00,0.63947,0.63953,0.63941,0.63953,49900000.0
2006-08-18 10:28:00,0.63955,0.63955,0.63945,0.63945,36800000.0
2006-08-18 10:29:00,0.63954,0.63954,0.63947,0.63949,33500000.0
2006-08-18 10:30:00,0.6395,0.63955,0.63941,0.63955,83500001.0
2006-08-18 10:31:00,0.6395,0.6396,0.6395,0.63955,84000001.0
2006-08-18 10:32:00,0.63963,0.63983,0.63962,0.63977,77200000.0
2006-08-18 10:33:00,0.63985,0.63985,0.6398,0.6398,31900000.0
2006-08-18 10:34:00,0.63979,0.6399,0.63977,0.6399,125300002.0
2006-08-18 10:35:00,0.64011,0.64016,0.64011,0.64016,13600000.0
2006-08-18 10:36:00,0.64053,0.64068,0.6404,0.64061,96300001.0
2006-08-18 10:37:00,0.64052,0.64079,0.64052,0.64079,116800000.0
2006-08-18 10:38:00,0.6408,0.64086,0.64079,0.64083,48800000.0
2006-08-18 10:39:00,0.64086,0.64111,0.6408,0.64085,77200001.0
2006-08-18 10:40:00,0.6409,0.6409,0.64067,0.64082,67599999.0
2006-08-18 10:41:00,0.6408,0.64094,0.64072,0.64084,105099998.0
2006-08-18 10:42:00,0.64092,0.64093,0.64085,0.64093,41100000.0
2006-08-18 10:43:00,0.6408,0.64085,0.6408,0.6408,49900000.0
2006-08-18 10:44:00,0.64083,0.64083,0.64068,0.64073,83400000.0
2006-08-18 10:45:00,0.64077,0.64082,0.6407,0.64081,119099999.0
2006-08-18 10:46:00,0.64067,0.64067,0.64059,0.64065,74000000.0
2006-08-18 10:47:00,0.64051,0.64069,0.64047,0.64063,121600000.0
2006-08-18 10:48:00,0.64058,0.64059,0.64056,0.64057,51799999.0
2006-08-18 10:49:00,0.64055,0.64055,0.6405,0.6405,76400000.0
2006-08-18 10:50:00,0.64055,0.64055,0.64045,0.6405,86299999.0
2006-08-18 10:51:00,0.64051,0.64065,0.64033,0.64037,191599999.0
2006-08-18 10:52:00,0.6404,0.64045,0.64032,0.64045,103199999.0
2006-08-18 10:53:00,0.64048,0.64051,0.64041,0.64047,83199999.0
2006-08-18 10:54:00,0.64034,0.64043,0.6403,0.64043,74200002.0
2006-08-18 10:55:00,0.64048,0.64065,0.64048,0.64059,59699999.0
2006-08-18 10:56:00,0.64056,0.64063,0.64056,0.64059,62299999.0
2006-08-18 10:57:00,0.64058,0.64061,0.64052,0.64055,40500000.0
2006-08-18 10:58:00,0.64054,0.64057,0.64045,0.64045,114799999.0
2006-08-18 10:59:00,0.64047,0.64059,0.64047,0.64055,70500001.0
2006-08-18 11:00:00,0.6406,0.64107,0.64053,0.64107,97100000.0
2006-08-18 11:01:00,0.64118,0.64135,0.64091,0.64135,145100001.0
2006-08-18 11:02:00,0.64143,0.64159,0.64137,0.64153,102199999.0
2006-08-18 11:03:00,0.64145,0.64145,0.64123,0.64131,168099997.0
2006-08-18 11:04:00,0.64128,0.64147,0.64118,0.64135,54100000.0
2006-08-18 11:05:00,0.64151,0.64151,0.6413,0.6413,83700001.0
2006-08-18 11:06:00,0.64118,0.64127,0.64118,0.6412,57500000.0
2006-08-18 11:07:00,0.64125,0.6413,0.64125,0.6413,93499998.0
2006-08-18 11:08:00,0.64125,0.64132,0.64125,0.64132,34000000.0
2006-08-18 11:09:00,0.6413,0.64135,0.6413,0.64135,22300000.0
2006-08-18 11:10:00,0.6413,0.6414,0.64115,0.64135,108200002.0
2006-08-18 11:11:00,0.64136,0.64139,0.64132,0.64135,86999999.0
2006-08-18 11:12:00,0.64135,0.64137,0.64123,0.64131,129700002.0
2006-08-18 11:13:00,0.64125,0.64137,0.64125,0.64134,123600000.0
2006-08-18 11:14:00,0.64135,0.6414,0.64123,0.64123,126499999.0
2006-08-18 11:15:00,0.64125,0.64125,0.6412,0.6412,126699998.0
2006-08-18 11:16:00,0.64125,0.64125,0.64105,0.6412,120099999.0
2006-08-18 11:17:00,0.6412,0.64128,0.64119,0.64128,98500000.0
2006-08-18 11:18:00,0.64126,0.64126,0.64093,0.64093,144899998.0
2006-08-18 11:19:00,0.64051,0.64073,0.64028,0.64038,165299997.0
2006-08-18 11:20:00,0.64036,0.64047,0.64036,0.64046,56500000.0
2006-08-18 11:21:00,0.64045,0.64051,0.64035,0.6405,84800000.0
2006-08-18 11:22:00,0.64049,0.6408,0.64049,0.6408,86900000.0
2006-08-18 11:23:00,0.64094,0.64094,0.64076,0.64092,83600001.0
2006-08-18 11:24:00,0.64088,0.64088,0.64054,0.64078,86200000.0
2006-08-18 11:25:00,0.64074,0.64075,0.64065,0.64071,93600002.0
2006-08-18 11:26:00,0.64068,0.64074,0.64053,0.64069,73800000.0
2006-08-18 11:27:00,0.6407,0.64075,0.64066,0.64075,86600001.0
2006-08-18 11:28:00,0.64079,0.64096,0.64079,0.6409,119199998.0
2006-08-18 11:29:00,0.64094,0.64096,0.64082,0.64084,109000000.0
2006-08-18 11:30:00,0.64097,0.64115,0.64097,0.64115,84099998.0
2006-08-18 11:31:00,0.64131,0.64145,0.64123,0.64135,96100001.0
2006-08-18 11:32:00,0.64155,0.64183,0.64153,0.64173,191600003.0
2006-08-18 11:33:00,0.6419,0.6419,0.64154,0.64158,104299998.0
2006-08-18 11:34:00,0.64154,0.64154,0.64149,0.64153,43100000.0
2006-08-18 11:35:00,0.64148,0.64148,0.6412,0.64135,59700000.0
2006-08-18 11:36:00,0.64134,0.64148,0.64133,0.64145,73300000.0
2006-08-18 11:37:00,0.64149,0.64149,0.64127,0.6414,95600000.0
2006-08-18 11:38:00,0.64138,0.64141,0.64128,0.64128,103400000.0
2006-08-18 11:39:00,0.64129,0.64129,0.64108,0.64119,111500002.0
2006-08-18 11:40:00,0.64116,0.6415,0.64116,0.64148,68800000.0
2006-08-18 11:41:00,0.64141,0.64149,0.64138,0.64138,83000001.0
2006-08-18 11:42:00,0.64134,0.6415,0.64134,0.64145,83200001.0
2006-08-18 11:43:00,0.64143,0.64147,0.64133,0.64137,111299999.0
2006-08-18 11:44:00,0.64141,0.64141,0.64127,0.64127,21200000.0
2006-08-18 11:45:00,0.6413,0.6414,0.6413,0.6413,66300000.0
2006-08-18 11:46:00,0.6413,0.6413,0.64103,0.64108,91799999.0
2006-08-18 11:47:00,0.64121,0.64124,0.64114,0.64115,107200000.0
2006-08-18 11:48:00,0.64115,0.64125,0.64115,0.64115,85300001.0
2006-08-18 11:49:00,0.64117,0.64117,0.64084,0.64104,113800000.0
2006-08-18 11:50:00,0.6411,0.6411,0.64068,0.64068,85999999.0
2006-08-18 11:51:00,0.64069,0.64083,0.64069,0.64077,46100000.0
2006-08-18 11:52:00,0.64076,0.64078,0.64065,0.64075,93700000.0
2006-08-18 11:53:00,0.64077,0.6408,0.64072,0.6408,63199999.0
2006-08-18 11:54:00,0.64082,0.64082,0.64075,0.64078,57600000.0
2006-08-18 11:55:00,0.6407,0.64078,0.6407,0.6407,58200000.0
2006-08-18 11:56:00,0.64075,0.6408,0.64072,0.6408,72599999.0
2006-08-18 11:57:00,0.64075,0.6408,0.64072,0.64075,79599999.0
2006-08-18 11:58:00,0.64078,0.64078,0.64068,0.6407,84900000.0
2006-08-18 11:59:00,0.64073,0.64079,0.64073,0.64079,38299999.0
2006-08-18 12:00:00,0.6408,0.6408,0.64071,0.64077,77300000.0
2006-08-18 12:01:00,0.6408,0.64091,0.64076,0.64085,178600003.0
2006-08-18 12:02:00,0.64084,0.64093,0.64075,0.64085,88399999.0
2006-08-18 12:03:00,0.64084,0.64086,0.64079,0.64082,65800001.0
2006-08-18 12:04:00,0.64085,0.64085,0.64073,0.64082,80900001.0
2006-08-18 12:05:00,0.64077,0.64097,0.64077,0.64097,71800000.0
2006-08-18 12:06:00,0.64095,0.64107,0.64094,0.64106,97700000.0
2006-08-18 12:07:00,0.64102,0.64123,0.64102,0.64114,159800001.0
2006-08-18 12:08:00,0.64112,0.64131,0.64112,0.64128,114000001.0
2006-08-18 12:09:00,0.6413,0.6413,0.64116,0.6412,75599998.0
2006-08-18 12:10:00,0.64114,0.64115,0.64085,0.64109,107200001.0
2006-08-18 12:11:00,0.64111,0.64111,0.64099,0.641,79000000.0
2006-08-18 12:12:00,0.64091,0.64103,0.64091,0.64103,69399999.0
2006-08-18 12:13:00,0.64105,0.64114,0.64105,0.64112,88799999.0
2006-08-18 12:14:00,0.64116,0.64118,0.64111,0.64111,63099999.0
2006-08-18 12:15:00,0.6411,0.6412,0.6411,0.64115,93899999.0
2006-08-18 12:16:00,0.6411,0.64115,0.6411,0.64115,49799999.0
2006-08-18 12:17:00,0.64108,0.64109,0.641,0.64103,127500001.0
2006-08-18 12:18:00,0.64103,0.64103,0.64083,0.64085,63100002.0
2006-08-18 12:19:00,0.64083,0.64087,0.64079,0.64087,93300000.0
2006-08-18 12:20:00,0.64093,0.64093,0.64075,0.64075,80600000.0
2006-08-18 12:21:00,0.64065,0.64085,0.64064,0.64085,98000000.0
2006-08-18 12:22:00,0.64095,0.641,0.6409,0.64095,105600000.0
2006-08-18 12:23:00,0.64085,0.64095,0.64085,0.64095,102900001.0
2006-08-18 12:24:00,0.64093,0.64093,0.64084,0.64084,25500000.0
2006-08-18 12:25:00,0.64085,0.6409,0.64082,0.6409,60900000.0
2006-08-18 12:26:00,0.6409,0.64092,0.6408,0.64085,73700000.0
2006-08-18 12:27:00,0.64086,0.64092,0.64085,0.64085,63900000.0
2006-08-18 12:28:00,0.6409,0.64092,0.64082,0.64092,69999999.0
2006-08-18 12:29:00,0.64098,0.64107,0.64098,0.64107,24600000.0
2006-08-18 12:30:00,0.64117,0.64125,0.64117,0.6412,67800002.0
2006-08-18 12:31:00,0.64118,0.64118,0.64084,0.64096,81900000.0
2006-08-18 12:32:00,0.64108,0.64118,0.64103,0.64105,138099998.0
2006-08-18 12:33:00,0.64107,0.64107,0.64091,0.64091,74099999.0
2006-08-18 12:34:00,0.641,0.64105,0.64095,0.641,209700000.0
2006-08-18 12:35:00,0.64094,0.64094,0.6408,0.64094,43600000.0
2006-08-18 12:36:00,0.64088,0.64093,0.64066,0.64087,98400001.0
2006-08-18 12:37:00,0.64081,0.64101,0.64081,0.64088,97800000.0
2006-08-18 12:38:00,0.64099,0.64111,0.64082,0.64098,106100003.0
2006-08-18 12:39:00,0.64095,0.64095,0.64085,0.64095,86699999.0
2006-08-18 12:40:00,0.6409,0.641,0.6407,0.641,103199999.0
2006-08-18 12:41:00,0.64098,0.64098,0.64088,0.6409,62899999.0
2006-08-18 12:42:00,0.64083,0.64085,0.6408,0.6408,70900000.0
2006-08-18 12:43:00,0.64083,0.64083,0.6408,0.64082,55400001.0
2006-08-18 12:44:00,0.64075,0.64085,0.64075,0.6408,38199999.0
2006-08-18 12:45:00,0.64085,0.64085,0.64085,0.64085,27100000.0
2006-08-18 12:46:00,0.64083,0.64083,0.64076,0.64076,31800000.0
2006-08-18 12:47:00,0.64082,0.64083,0.64082,0.64083,20600000.0
2006-08-18 12:48:00,0.64083,0.64084,0.64072,0.64072,84700001.0
2006-08-18 12:49:00,0.64073,0.64075,0.6407,0.6407,13600000.0
2006-08-18 12:50:00,0.6407,0.64087,0.6407,0.6408,101700000.0
2006-08-18 12:51:00,0.64095,0.64102,0.64065,0.64088,57899999.0
2006-08-18 12:52:00,0.64079,0.64095,0.64074,0.64087,103400001.0
2006-08-18 12:53:00,0.64083,0.64097,0.64083,0.64097,95599999.0
2006-08-18 12:54:00,0.641,0.64105,0.641,0.64105,47900000.0
2006-08-18 12:55:00,0.64092,0.64095,0.64077,0.64093,92900000.0
2006-08-18 12:56:00,0.6409,0.64093,0.64079,0.64086,175700001.0
2006-08-18 12:57:00,0.64062,0.64072,0.6406,0.64067,62299999.0
2006-08-18 12:58:00,0.64068,0.64068,0.64058,0.64058,102100000.0
2006-08-18 12:59:00,0.64066,0.64102,0.64066,0.64091,84600001.0
2006-08-18 13:00:00,0.64097,0.64136,0.64097,0.64136,45299999.0
2006-08-18 13:01:00,0.64142,0.64142,0.64102,0.64102,75000000.0
2006-08-18 13:02:00,0.6409,0.641,0.6409,0.64095,124400000.0
2006-08-18 13:03:00,0.6409,0.64095,0.64075,0.64095,70899999.0
2006-08-18 13:04:00,0.6409,0.64095,0.64085,0.6409,89599999.0
2006-08-18 13:05:00,0.6409,0.64095,0.6409,0.64095,9600000.0
2006-08-18 13:06:00,0.64094,0.64108,0.64094,0.64098,99200000.0
2006-08-18 13:07:00,0.64082,0.64124,0.64082,0.64115,136699995.0
2006-08-18 13:08:00,0.64095,0.64116,0.64091,0.64091,96000001.0
2006-08-18 13:09:00,0.64118,0.64127,0.64112,0.64112,115699998.0
2006-08-18 13:10:00,0.64116,0.64124,0.64114,0.64121,79700000.0
2006-08-18 13:11:00,0.64122,0.64132,0.64117,0.64117,164999996.0
2006-08-18 13:12:00,0.64125,0.64125,0.64115,0.64125,72600000.0
2006-08-18 13:13:00,0.64118,0.64118,0.64111,0.64116,78600000.0
2006-08-18 13:14:00,0.64106,0.64112,0.64106,0.64112,54600000.0
2006-08-18 13:15:00,0.6412,0.6412,0.64115,0.6412,107300000.0
2006-08-18 13:16:00,0.64118,0.64118,0.64107,0.64107,15900000.0
2006-08-18 13:17:00,0.64103,0.64103,0.64099,0.64101,63700001.0
2006-08-18 13:18:00,0.64097,0.64113,0.64084,0.64084,94000001.0
2006-08-18 13:19:00,0.64091,0.64099,0.64089,0.64092,36300000.0
2006-08-18 13:20:00,0.64085,0.64095,0.6405,0.6405,83300000.0
2006-08-18 13:21:00,0.64049,0.64049,0.64035,0.64035,66600000.0
2006-08-18 13:22:00,0.64031,0.64038,0.64023,0.64023,83999998.0
2006-08-18 13:23:00,0.64028,0.64046,0.64022,0.64043,78700000.0
2006-08-18 13:24:00,0.64036,0.64046,0.64022,0.64022,115799998.0
2006-08-18 13:25:00,0.64039,0.64044,0.64035,0.64035,50900000.0
2006-08-18 13:26:00,0.64037,0.64043,0.64017,0.64043,95600000.0
2006-08-18 13:27:00,0.64048,0.64048,0.64032,0.64032,83400001.0
2006-08-18 13:28:00,0.6404,0.64045,0.64035,0.6404,92200000.0
2006-08-18 13:29:00,0.6404,0.64045,0.64035,0.64045,74100000.0
2006-08-18 13:30:00,0.64035,0.64045,0.64035,0.64045,113899998.0
2006-08-18 13:31:00,0.6404,0.64045,0.64035,0.64044,92799999.0
2006-08-18 13:32:00,0.64038,0.6404,0.64035,0.64038,62100000.0
2006-08-18 13:33:00,0.64045,0.64045,0.6404,0.6404,86900000.0
2006-08-18 13:34:00,0.64024,0.64024,0.64,0.64,77599999.0
2006-08-18 13:35:00,0.64001,0.64007,0.63989,0.63989,104999998.0
2006-08-18 13:36:00,0.63985,0.63991,0.6398,0.63982,88600000.0
2006-08-18 13:37:00,0.63988,0.63998,0.63983,0.63989,134600003.0
2006-08-18 13:38:00,0.63992,0.6401,0.63992,0.6401,60099999.0
2006-08-18 13:39:00,0.64015,0.64015,0.6401,0.6401,125599998.0
2006-08-18 13:40:00,0.64009,0.64009,0.63999,0.64008,70500001.0
2006-08-18 13:41:00,0.63995,0.64008,0.63985,0.64008,139899999.0
2006-08-18 13:42:00,0.64002,0.6401,0.63995,0.63995,84500000.0
2006-08-18 13:43:00,0.64002,0.64005,0.64,0.64005,61399999.0
2006-08-18 13:44:00,0.64009,0.64017,0.63993,0.64013,122400000.0
2006-08-18 13:45:00,0.64015,0.6402,0.6401,0.6402,94999998.0
2006-08-18 13:46:00,0.64014,0.64018,0.64007,0.64011,54000000.0
2006-08-18 13:47:00,0.6401,0.64015,0.6401,0.64015,73500000.0
2006-08-18 13:48:00,0.6401,0.64025,0.6401,0.64013,74900000.0
2006-08-18 13:49:00,0.64023,0.64023,0.64017,0.6402,64200000.0
2006-08-18 13:50:00,0.6402,0.6402,0.64004,0.6401,41200000.0
2006-08-18 13:51:00,0.63995,0.64005,0.63995,0.64005,129500001.0
2006-08-18 13:52:00,0.6401,0.64013,0.63999,0.64004,91100000.0
2006-08-18 13:53:00,0.64008,0.64015,0.64,0.64003,85799999.0
2006-08-18 13:54:00,0.64006,0.6401,0.64006,0.6401,145500003.0
2006-08-18 13:55:00,0.64011,0.64019,0.64003,0.64012,88199999.0
2006-08-18 13:56:00,0.64013,0.64014,0.64,0.64,24400000.0
2006-08-18 13:57:00,0.64014,0.64018,0.64008,0.64008,67700001.0
2006-08-18 13:58:00,0.64005,0.64005,0.64,0.64,43100000.0
2006-08-18 13:59:00,0.63995,0.64007,0.63995,0.63995,98100001.0
2006-08-18 14:00:00,0.63997,0.6401,0.63979,0.64,67400000.0
2006-08-18 14:01:00,0.64004,0.64008,0.63998,0.64,102600000.0
2006-08-18 14:02:00,0.63993,0.63993,0.63939,0.63948,62500001.0
2006-08-18 14:03:00,0.63958,0.63987,0.63958,0.6396,121800000.0
2006-08-18 14:04:00,0.63958,0.63967,0.63955,0.63967,112599999.0
2006-08-18 14:05:00,0.63964,0.63969,0.63957,0.63958,86700000.0
2006-08-18 14:06:00,0.63965,0.6397,0.63955,0.63965,107800000.0
2006-08-18 14:07:00,0.6397,0.63983,0.6397,0.63983,62000000.0
2006-08-18 14:08:00,0.63974,0.63987,0.63961,0.63965,128300000.0
2006-08-18 14:09:00,0.63958,0.63962,0.63947,0.63947,157199999.0
2006-08-18 14:10:00,0.63944,0.63944,0.63914,0.63915,47300000.0
2006-08-18 14:11:00,0.63917,0.63917,0.63913,0.63914,39100000.0
2006-08-18 14:12:00,0.63922,0.63962,0.63922,0.63962,57100000.0
2006-08-18 14:13:00,0.63965,0.63972,0.63955,0.63963,86500001.0
2006-08-18 14:14:00,0.63952,0.63959,0.63934,0.63956,146500002.0
2006-08-18 14:15:00,0.63965,0.63972,0.63965,0.63972,23900000.0
2006-08-18 14:16:00,0.63974,0.63999,0.63974,0.63986,98700002.0
2006-08-18 14:17:00,0.63983,0.63983,0.63965,0.63975,115900000.0
2006-08-18 14:18:00,0.63967,0.63977,0.63961,0.63964,109600000.0
2006-08-18 14:19:00,0.63955,0.63959,0.63947,0.63956,125000000.0
2006-08-18 14:20:00,0.63951,0.6396,0.63943,0.63947,104400000.0
2006-08-18 14:21:00,0.63941,0.63941,0.63919,0.63925,100700001.0
2006-08-18 14:22:00,0.6393,0.63936,0.63922,0.63924,137100001.0
2006-08-18 14:23:00,0.63919,0.6393,0.63916,0.63916,72400001.0
2006-08-18 14:24:00,0.63925,0.63937,0.6392,0.63926,80600000.0
2006-08-18 14:25:00,0.63931,0.63949,0.6393,0.63933,54100000.0
2006-08-18 14:26:00,0.63931,0.6394,0.6393,0.6393,70000000.0
2006-08-18 14:27:00,0.63919,0.63919,0.6391,0.63911,118299997.0
2006-08-18 14:28:00,0.63905,0.63911,0.63896,0.63911,67199999.0
2006-08-18 14:29:00,0.639,0.63906,0.63888,0.63897,84200001.0
2006-08-18 14:30:00,0.63903,0.63907,0.63895,0.63904,87700000.0
2006-08-18 14:31:00,0.639,0.63904,0.63899,0.63899,105100001.0
2006-08-18 14:32:00,0.63903,0.6391,0.63875,0.63875,155300001.0
2006-08-18 14:33:00,0.63873,0.6388,0.63865,0.63875,127500000.0
2006-08-18 14:34:00,0.63883,0.63892,0.63862,0.63885,77999999.0
2006-08-18 14:35:00,0.6388,0.63885,0.6388,0.6388,47800000.0
2006-08-18 14:36:00,0.63883,0.63883,0.63875,0.63875,78900001.0
2006-08-18 14:37:00,0.63878,0.63878,0.63869,0.63871,35900000.0
2006-08-18 14:38:00,0.6387,0.63875,0.6387,0.63875,15900000.0
2006-08-18 14:39:00,0.63864,0.63879,0.63864,0.63875,141800000.0
2006-08-18 14:40:00,0.63878,0.63891,0.63874,0.63891,70899998.0
2006-08-18 14:41:00,0.63895,0.63897,0.63885,0.6389,61000000.0
2006-08-18 14:42:00,0.6389,0.63898,0.63885,0.63898,140200000.0
2006-08-18 14:43:00,0.6389,0.63895,0.63882,0.63895,68999998.0
2006-08-18 14:44:00,0.63885,0.639,0.63885,0.639,43900000.0
2006-08-18 14:45:00,0.6389,0.63895,0.6389,0.63895,24999999.0
2006-08-18 14:46:00,0.63895,0.63895,0.6389,0.6389,87400000.0
2006-08-18 14:47:00,0.63888,0.639,0.63885,0.6389,156899999.0
2006-08-18 14:48:00,0.63895,0.63895,0.63891,0.63891,99199997.0
2006-08-18 14:49:00,0.6389,0.6389,0.63885,0.63885,76500000.0
2006-08-18 14:50:00,0.63885,0.6389,0.63885,0.6389,35100000.0
2006-08-18 14:51:00,0.63882,0.6389,0.63875,0.63885,32600000.0
2006-08-18 14:52:00,0.63882,0.63887,0.63875,0.63875,76500000.0
2006-08-18 14:53:00,0.63889,0.63894,0.63878,0.63888,115999997.0
2006-08-18 14:54:00,0.63886,0.63895,0.63878,0.63882,97999998.0
2006-08-18 14:55:00,0.63875,0.6388,0.63875,0.63875,118100000.0
2006-08-18 14:56:00,0.63877,0.63888,0.63877,0.63888,23399999.0
2006-08-18 14:57:00,0.63881,0.63887,0.63879,0.63881,55600000.0
2006-08-18 14:58:00,0.63871,0.63887,0.63871,0.63879,54899999.0
2006-08-18 14:59:00,0.63896,0.63899,0.63891,0.63891,56300000.0
2006-08-18 15:00:00,0.6388,0.6388,0.63865,0.6387,93399999.0
2006-08-18 15:01:00,0.63873,0.6389,0.63864,0.6389,85100000.0
2006-08-18 15:02:00,0.63902,0.63913,0.63889,0.63909,61400000.0
2006-08-18 15:03:00,0.63916,0.63921,0.63909,0.63916,142300003.0
2006-08-18 15:04:00,0.6391,0.63914,0.63904,0.63908,61499999.0
2006-08-18 15:05:00,0.63898,0.63912,0.63897,0.63902,99900000.0
2006-08-18 15:06:00,0.63904,0.63906,0.6389,0.63899,154599999.0
2006-08-18 15:07:00,0.63905,0.63913,0.63905,0.63911,34200000.0
2006-08-18 15:08:00,0.63913,0.63927,0.63906,0.63906,177099997.0
2006-08-18 15:09:00,0.63923,0.63923,0.63915,0.63915,56500000.0
2006-08-18 15:10:00,0.6392,0.63925,0.63915,0.63915,60700001.0
2006-08-18 15:11:00,0.6391,0.6392,0.6391,0.63915,59400000.0
2006-08-18 15:12:00,0.63917,0.63917,0.63906,0.63906,110900000.0
2006-08-18 15:13:00,0.63905,0.63905,0.63871,0.63875,166299999.0
2006-08-18 15:14:00,0.63874,0.63874,0.63864,0.63872,92200000.0
2006-08-18 15:15:00,0.63862,0.63862,0.63849,0.63854,133300001.0
2006-08-18 15:16:00,0.63845,0.63851,0.63839,0.63849,91000000.0
2006-08-18 15:17:00,0.63845,0.63857,0.63845,0.63857,49900002.0
2006-08-18 15:18:00,0.6384,0.63841,0.63827,0.63827,84500000.0
2006-08-18 15:19:00,0.63832,0.63832,0.63815,0.63815,129600000.0
2006-08-18 15:20:00,0.63806,0.6381,0.63791,0.6381,74800000.0
2006-08-18 15:21:00,0.63807,0.63807,0.63795,0.63795,64000000.0
2006-08-18 15:22:00,0.63795,0.63799,0.63787,0.63787,99699998.0
2006-08-18 15:23:00,0.63806,0.63825,0.63806,0.63825,75200001.0
2006-08-18 15:24:00,0.63838,0.6384,0.63819,0.63829,141200000.0
2006-08-18 15:25:00,0.63833,0.63833,0.63818,0.63822,115100000.0
2006-08-18 15:26:00,0.6382,0.63831,0.6382,0.63825,54600000.0
2006-08-18 15:27:00,0.63818,0.6383,0.63818,0.63825,76400001.0
2006-08-18 15:28:00,0.63823,0.63846,0.63823,0.63846,91200000.0
2006-08-18 15:29:00,0.63853,0.63871,0.63853,0.63861,140600000.0
2006-08-18 15:30:00,0.63863,0.63863,0.63855,0.63855,61899998.0
2006-08-18 15:31:00,0.6386,0.6386,0.6385,0.6386,45300000.0
2006-08-18 15:32:00,0.63861,0.63869,0.63856,0.63865,99699999.0
2006-08-18 15:33:00,0.63863,0.63875,0.63863,0.63872,60600001.0
2006-08-18 15:34:00,0.63883,0.63913,0.63883,0.63908,69400000.0
2006-08-18 15:35:00,0.63905,0.63905,0.63905,0.63905,26300000.0
2006-08-18 15:36:00,0.63905,0.63917,0.63905,0.63915,38500000.0
2006-08-18 15:37:00,0.63914,0.63914,0.63889,0.63889,44600000.0
2006-08-18 15:38:00,0.63904,0.6391,0.6389,0.63899,168900001.0
2006-08-18 15:39:00,0.63897,0.63915,0.63895,0.63915,75400000.0
2006-08-18 15:40:00,0.6392,0.63922,0.639,0.639,109099999.0
2006-08-18 15:41:00,0.63928,0.63962,0.63928,0.63955,92600000.0
2006-08-18 15:42:00,0.63951,0.63951,0.63938,0.63938,107499996.0
2006-08-18 15:43:00,0.63936,0.63936,0.63917,0.63921,46200000.0
2006-08-18 15:44:00,0.6392,0.6392,0.63888,0.63915,104900001.0
2006-08-18 15:45:00,0.63907,0.63907,0.63875,0.63875,88499999.0
2006-08-18 15:46:00,0.63862,0.63862,0.63815,0.63815,74799999.0
2006-08-18 15:47:00,0.63832,0.63851,0.63832,0.63833,115299999.0
2006-08-18 15:48:00,0.63832,0.63916,0.63832,0.63916,71700000.0
2006-08-18 15:49:00,0.6393,0.63944,0.63903,0.63903,128500003.0
2006-08-18 15:50:00,0.63926,0.63931,0.63917,0.63931,164499999.0
2006-08-18 15:51:00,0.63948,0.64004,0.63948,0.64004,33100000.0
2006-08-18 15:52:00,0.64007,0.64019,0.64007,0.64014,62500000.0
2006-08-18 15:53:00,0.64011,0.6404,0.64001,0.6404,103400001.0
2006-08-18 15:54:00,0.64044,0.64079,0.64042,0.6405,158500001.0
2006-08-18 15:55:00,0.64057,0.64088,0.64057,0.64079,50000000.0
2006-08-18 15:56:00,0.64086,0.64086,0.64052,0.64052,111100003.0
2006-08-18 15:57:00,0.6406,0.64073,0.64051,0.64061,130400000.0
2006-08-18 15:58:00,0.64072,0.64072,0.63985,0.63985,116900001.0
2006-08-18 15:59:00,0.6399,0.64015,0.63968,0.63979,117800000.0
2006-08-18 16:00:00,0.63973,0.63979,0.63966,0.63966,57699999.0
2006-08-18 16:01:00,0.63958,0.63958,0.63945,0.63949,53400001.0
2006-08-18 16:02:00,0.63958,0.63973,0.63958,0.63967,93999996.0
2006-08-18 16:03:00,0.63978,0.63984,0.63969,0.63971,134800000.0
2006-08-18 16:04:00,0.63972,0.63977,0.63963,0.63977,60099999.0
2006-08-18 16:05:00,0.63969,0.63973,0.63969,0.63972,46300001.0
2006-08-18 16:06:00,0.63978,0.63986,0.63977,0.63983,81200001.0
2006-08-18 16:07:00,0.63975,0.6398,0.63972,0.6398,23100000.0
2006-08-18 16:08:00,0.63973,0.63978,0.6397,0.6397,107999998.0
2006-08-18 16:09:00,0.6396,0.63999,0.6396,0.63999,59100000.0
2006-08-18 16:10:00,0.63987,0.63987,0.63974,0.63974,29500000.0
2006-08-18 16:11:00,0.63962,0.63968,0.63956,0.63956,106900002.0
2006-08-18 16:12:00,0.6395,0.63953,0.6394,0.6394,78100000.0
2006-08-18 16:13:00,0.6393,0.63935,0.63925,0.63925,71600001.0
2006-08-18 16:14:00,0.63914,0.63914,0.63882,0.63882,44400000.0
2006-08-18 16:15:00,0.63874,0.63891,0.63874,0.63891,96200002.0
2006-08-18 16:16:00,0.63906,0.63906,0.6387,0.6387,106400002.0
2006-08-18 16:17:00,0.63863,0.63863,0.63815,0.63815,62900001.0
2006-08-18 16:18:00,0.63801,0.63806,0.63789,0.63795,81400000.0
2006-08-18 16:19:00,0.63777,0.63808,0.63757,0.63792,131500000.0
2006-08-18 16:20:00,0.63814,0.63845,0.63814,0.63845,47999999.0
2006-08-18 16:21:00,0.63838,0.63861,0.63833,0.63847,99999999.0
2006-08-18 16:22:00,0.63844,0.63844,0.63825,0.63836,139000000.0
2006-08-18 16:23:00,0.63839,0.63847,0.63827,0.63836,126600000.0
2006-08-18 16:24:00,0.63831,0.63831,0.63744,0.63744,120599998.0
2006-08-18 16:25:00,0.63737,0.63743,0.63669,0.63677,108799999.0
2006-08-18 16:26:00,0.63685,0.6372,0.63685,0.6372,94700000.0
2006-08-18 16:27:00,0.6372,0.63723,0.63699,0.63699,184400003.0
2006-08-18 16:28:00,0.63681,0.63722,0.63681,0.63722,117499998.0
2006-08-18 16:29:00,0.63749,0.6378,0.63749,0.63761,102000000.0
2006-08-18 16:30:00,0.63745,0.63763,0.63745,0.6375,85600000.0
2006-08-18 16:31:00,0.63749,0.63763,0.63747,0.63749,130400000.0
2006-08-18 16:32:00,0.63745,0.63749,0.63738,0.63742,148800000.0
2006-08-18 16:33:00,0.63746,0.63785,0.63742,0.63774,141000002.0
2006-08-18 16:34:00,0.63767,0.63785,0.63767,0.63775,99299999.0
2006-08-18 16:35:00,0.63787,0.63798,0.63775,0.63794,139699997.0
2006-08-18 16:36:00,0.63803,0.63831,0.63803,0.63831,74599999.0
2006-08-18 16:37:00,0.6383,0.63842,0.63825,0.63826,155099999.0
2006-08-18 16:38:00,0.63832,0.63835,0.63827,0.6383,77100000.0
2006-08-18 16:39:00,0.63833,0.63833,0.63808,0.63821,136100000.0
2006-08-18 16:40:00,0.63821,0.63834,0.63821,0.63829,84899998.0
2006-08-18 16:41:00,0.63832,0.63832,0.63818,0.63818,57000000.0
2006-08-18 16:42:00,0.63809,0.63811,0.63803,0.6381,79699999.0
2006-08-18 16:43:00,0.63801,0.63802,0.63797,0.63799,62200000.0
2006-08-18 16:44:00,0.63803,0.63811,0.63798,0.63799,59800001.0
2006-08-18 16:45:00,0.63807,0.63807,0.63786,0.63786,107799999.0
2006-08-18 16:46:00,0.63797,0.63804,0.63794,0.63801,139199999.0
2006-08-18 16:47:00,0.63808,0.63811,0.63802,0.63809,99300001.0
2006-08-18 16:48:00,0.63815,0.63817,0.63801,0.63809,132399999.0
2006-08-18 16:49:00,0.63777,0.63777,0.63763,0.63763,26400000.0
2006-08-18 16:50:00,0.63733,0.6374,0.6373,0.6374,53699999.0
2006-08-18 16:51:00,0.63743,0.63743,0.63719,0.63719,167399999.0
2006-08-18 16:52:00,0.63745,0.63758,0.63743,0.63743,81900000.0
2006-08-18 16:53:00,0.63739,0.63748,0.63738,0.63748,69399999.0
2006-08-18 16:54:00,0.63749,0.63766,0.63749,0.63762,153799998.0
2006-08-18 16:55:00,0.63751,0.63751,0.63708,0.6374,128200000.0
2006-08-18 16:56:00,0.63733,0.63733,0.63708,0.6371,56800000.0
2006-08-18 16:57:00,0.63724,0.63737,0.63724,0.63737,118200004.0
2006-08-18 16:58:00,0.63741,0.63741,0.63717,0.63717,111399999.0
2006-08-18 16:59:00,0.63706,0.63706,0.63689,0.63705,72200001.0
2006-08-18 17:00:00,0.6371,0.63746,0.6371,0.63745,98999999.0
2006-08-18 17:01:00,0.63757,0.63775,0.63745,0.63775,66500000.0
2006-08-18 17:02:00,0.63796,0.6384,0.63796,0.63838,70500001.0
2006-08-18 17:03:00,0.63814,0.63848,0.63814,0.63848,101100001.0
2006-08-18 17:04:00,0.6386,0.63901,0.6386,0.63901,72599998.0
2006-08-18 17:05:00,0.63897,0.63897,0.63867,0.63882,107799999.0
2006-08-18 17:06:00,0.63875,0.63885,0.63866,0.63885,85300000.0
2006-08-18 17:07:00,0.63892,0.63892,0.63874,0.63877,95700003.0
2006-08-18 17:08:00,0.63877,0.63878,0.63857,0.63865,78200000.0
2006-08-18 17:09:00,0.63868,0.63874,0.63862,0.63873,56700000.0
2006-08-18 17:10:00,0.63857,0.6386,0.6385,0.6385,78100000.0
2006-08-18 17:11:00,0.63839,0.63868,0.63839,0.63868,46400001.0
2006-08-18 17:12:00,0.63875,0.63878,0.63866,0.63868,95300002.0
2006-08-18 17:13:00,0.6387,0.63879,0.6387,0.63873,106999997.0
2006-08-18 17:14:00,0.63871,0.63883,0.63867,0.63875,185500001.0
2006-08-18 17:15:00,0.63877,0.63883,0.63872,0.63872,66899998.0
2006-08-18 17:16:00,0.63873,0.63877,0.63867,0.63867,43799999.0
2006-08-18 17:17:00,0.63855,0.63866,0.63854,0.63862,84000001.0
2006-08-18 17:18:00,0.63868,0.63876,0.63847,0.63876,63800000.0
2006-08-18 17:19:00,0.63883,0.63911,0.63882,0.63897,164299998.0
2006-08-18 17:20:00,0.63903,0.63904,0.63884,0.63887,79700000.0
2006-08-18 17:21:00,0.6388,0.63884,0.63877,0.63882,56499999.0
2006-08-18 17:22:00,0.63873,0.63892,0.63872,0.63892,63299999.0
2006-08-18 17:23:00,0.63889,0.63889,0.63872,0.63882,48500001.0
2006-08-18 17:24:00,0.63887,0.63896,0.63887,0.63896,51500000.0
2006-08-18 17:25:00,0.6389,0.63898,0.63887,0.63898,78400001.0
2006-08-18 17:26:00,0.6389,0.6389,0.63867,0.63867,60600000.0
2006-08-18 17:27:00,0.63878,0.6389,0.63864,0.6389,91800000.0
2006-08-18 17:28:00,0.63883,0.63889,0.6387,0.63888,164200002.0
2006-08-18 17:29:00,0.63895,0.639,0.63881,0.639,114000002.0
2006-08-18 17:30:00,0.63892,0.63898,0.63883,0.63889,82800000.0
2006-08-18 17:31:00,0.63885,0.639,0.63885,0.63895,110100000.0
2006-08-18 17:32:00,0.63896,0.63906,0.63896,0.63897,93500002.0
2006-08-18 17:33:00,0.63907,0.63907,0.639,0.639,36900001.0
2006-08-18 17:34:00,0.639,0.63904,0.63887,0.63887,42400000.0
2006-08-18 17:35:00,0.63885,0.6389,0.63885,0.63888,70200000.0
2006-08-18 17:36:00,0.63885,0.63892,0.63881,0.63889,58100000.0
2006-08-18 17:37:00,0.6389,0.6389,0.63887,0.63889,74100000.0
2006-08-18 17:38:00,0.63881,0.63881,0.63868,0.63868,27100000.0
2006-08-18 17:39:00,0.63863,0.63869,0.63862,0.63869,62200000.0
2006-08-18 17:40:00,0.63855,0.63872,0.63855,0.63872,25300000.0
2006-08-18 17:41:00,0.63878,0.63879,0.63872,0.63872,91600000.0
2006-08-18 17:42:00,0.6387,0.63878,0.63867,0.63874,95900000.0
2006-08-18 17:43:00,0.63867,0.63867,0.63827,0.63842,84499999.0
2006-08-18 17:44:00,0.6385,0.63855,0.63847,0.63855,70999999.0
2006-08-18 17:45:00,0.63861,0.63872,0.63855,0.63863,88200001.0
2006-08-18 17:46:00,0.63855,0.63855,0.63855,0.63855,43899999.0
2006-08-18 17:47:00,0.63825,0.63855,0.63825,0.6385,83600000.0
2006-08-18 17:48:00,0.63855,0.63855,0.6385,0.63855,129300001.0
2006-08-18 17:49:00,0.63847,0.63852,0.63847,0.63852,27900000.0
2006-08-18 17:50:00,0.63845,0.6386,0.63842,0.63857,52600000.0
2006-08-18 17:51:00,0.63859,0.63881,0.63859,0.6386,91800000.0
2006-08-18 17:52:00,0.63875,0.63891,0.63859,0.63891,67100000.0
2006-08-18 17:53:00,0.63889,0.63889,0.63874,0.63878,124399999.0
2006-08-18 17:54:00,0.63865,0.63889,0.63865,0.63889,90900001.0
2006-08-18 17:55:00,0.63892,0.63892,0.63881,0.6389,98899999.0
2006-08-18 17:56:00,0.63873,0.63883,0.63857,0.63883,82699999.0
2006-08-18 17:57:00,0.63887,0.63887,0.63875,0.63875,59700000.0
2006-08-18 17:58:00,0.6388,0.63889,0.63864,0.63889,102000001.0
2006-08-18 17:59:00,0.6389,0.63895,0.63885,0.63895,117800003.0
2006-08-18 18:00:00,0.6389,0.63898,0.63887,0.63887,56799999.0
2006-08-18 18:01:00,0.6389,0.63895,0.63885,0.6389,116399999.0
2006-08-18 18:02:00,0.63896,0.639,0.63859,0.63887,129900001.0
2006-08-18 18:03:00,0.6389,0.63895,0.63885,0.63893,344100001.0
2006-08-18 18:04:00,0.6389,0.63895,0.63885,0.6389,192000000.0
2006-08-18 18:05:00,0.63895,0.63905,0.63882,0.63882,274199999.0
2006-08-18 18:06:00,0.6389,0.63895,0.63885,0.6389,133900002.0
2006-08-18 18:07:00,0.63886,0.6389,0.6387,0.6387,262699998.0
2006-08-18 18:08:00,0.63864,0.6387,0.63859,0.63859,105700001.0
2006-08-18 18:09:00,0.6386,0.6386,0.6384,0.6386,246100002.0
2006-08-18 18:10:00,0.63856,0.63863,0.63856,0.63863,158699998.0
2006-08-18 18:11:00,0.63869,0.63871,0.63869,0.63871,38900000.0
2006-08-18 18:12:00,0.63881,0.63881,0.63856,0.6386,103500000.0
2006-08-18 18:13:00,0.63862,0.63862,0.63849,0.63849,69700000.0
2006-08-18 18:14:00,0.63858,0.63877,0.63858,0.63877,106199999.0
2006-08-18 18:15:00,0.63875,0.63886,0.63875,0.6388,164700001.0
2006-08-18 18:16:00,0.6388,0.6388,0.6387,0.6387,303300000.0
2006-08-18 18:17:00,0.6387,0.6388,0.6387,0.63875,185200001.0
2006-08-18 18:18:00,0.6387,0.63892,0.6387,0.63874,359000001.0
2006-08-18 18:19:00,0.6387,0.63885,0.63862,0.63865,279400003.0
2006-08-18 18:20:00,0.63865,0.63878,0.63865,0.63875,125600000.0
2006-08-18 18:21:00,0.6387,0.63875,0.6387,0.63875,257099998.0
2006-08-18 18:22:00,0.6387,0.63875,0.63865,0.6387,120899999.0
2006-08-18 18:23:00,0.63868,0.63875,0.63864,0.63867,364700001.0
2006-08-18 18:24:00,0.63864,0.63873,0.63851,0.63857,295600003.0
2006-08-18 18:25:00,0.63853,0.63855,0.63845,0.63848,149000001.0
2006-08-18 18:26:00,0.63845,0.63855,0.63845,0.63855,144300000.0
2006-08-18 18:27:00,0.63853,0.63877,0.63853,0.63875,263500001.0
2006-08-18 18:28:00,0.63874,0.63897,0.63874,0.63897,143800000.0
2006-08-18 18:29:00,0.63902,0.63908,0.63897,0.63905,299499999.0
2006-08-18 18:30:00,0.63904,0.63908,0.63897,0.63907,86000000.0
2006-08-18 18:31:00,0.639,0.63905,0.63895,0.639,193900001.0
2006-08-18 18:32:00,0.63897,0.6391,0.63895,0.63897,47100000.0
2006-08-18 18:33:00,0.63905,0.63905,0.6389,0.63892,192199999.0
2006-08-18 18:34:00,0.639,0.63905,0.63895,0.639,111500000.0
2006-08-18 18:35:00,0.63905,0.63905,0.63895,0.63895,146000001.0
2006-08-18 18:36:00,0.639,0.63905,0.63895,0.63895,180000000.0
2006-08-18 18:37:00,0.63895,0.63903,0.6389,0.63903,57800000.0
2006-08-18 18:38:00,0.639,0.63905,0.639,0.63905,170000000.0
2006-08-18 18:39:00,0.639,0.6391,0.63895,0.63905,342999999.0
2006-08-18 18:40:00,0.63902,0.63902,0.63867,0.63879,61600000.0
2006-08-18 18:41:00,0.63865,0.63877,0.63852,0.63853,242800000.0
2006-08-18 18:42:00,0.6386,0.63865,0.63855,0.63865,134100000.0
2006-08-18 18:43:00,0.6386,0.63878,0.63845,0.63865,716100002.0
2006-08-18 18:44:00,0.63865,0.63868,0.63853,0.63863,271300001.0
2006-08-18 18:45:00,0.6387,0.6387,0.63853,0.6386,454699996.0
2006-08-18 18:46:00,0.63861,0.63868,0.63861,0.63868,117300001.0
2006-08-18 18:47:00,0.6387,0.63875,0.6387,0.63875,170600000.0
2006-08-18 18:48:00,0.63875,0.63875,0.6386,0.6386,161300000.0
2006-08-18 18:49:00,0.63861,0.63886,0.63861,0.63872,114599999.0
2006-08-18 18:50:00,0.63865,0.63865,0.63855,0.63863,87500000.0
2006-08-18 18:51:00,0.63855,0.63865,0.63855,0.63863,63900000.0
2006-08-18 18:52:00,0.63865,0.63865,0.6386,0.6386,94600000.0
2006-08-18 18:53:00,0.6386,0.63873,0.63856,0.63873,112499999.0
2006-08-18 18:54:00,0.63875,0.63875,0.6387,0.6387,79700002.0
2006-08-18 18:55:00,0.63878,0.63878,0.63865,0.6387,146300000.0
2006-08-18 18:56:00,0.63872,0.63875,0.6387,0.6387,85399998.0
2006-08-18 18:57:00,0.63872,0.63875,0.63865,0.6387,73000000.0
2006-08-18 18:58:00,0.6387,0.63875,0.6387,0.63875,71700000.0
2006-08-18 18:59:00,0.63865,0.63875,0.63865,0.63875,213500000.0
2006-08-18 19:00:00,0.63872,0.63872,0.63865,0.6387,141299998.0
2006-08-18 19:01:00,0.63875,0.63875,0.63865,0.63865,104800003.0
2006-08-18 19:02:00,0.6387,0.6387,0.6386,0.6387,107000002.0
2006-08-18 19:03:00,0.63864,0.63879,0.6386,0.6386,223800000.0
2006-08-18 19:04:00,0.63859,0.63868,0.6385,0.6385,127999998.0
2006-08-18 19:05:00,0.6385,0.63865,0.6385,0.63865,80199999.0
2006-08-18 19:06:00,0.63865,0.63868,0.63855,0.6386,171400000.0
2006-08-18 19:07:00,0.63865,0.6387,0.63845,0.63855,173399998.0
2006-08-18 19:08:00,0.63865,0.63869,0.63857,0.63869,100500001.0
2006-08-18 19:09:00,0.63875,0.63875,0.6386,0.63868,94600000.0
2006-08-18 19:10:00,0.63867,0.6387,0.63865,0.63865,95800001.0
2006-08-18 19:11:00,0.6386,0.6387,0.6386,0.63865,137900000.0
2006-08-18 19:12:00,0.6386,0.6387,0.6386,0.63865,59099999.0
2006-08-18 19:13:00,0.6386,0.6387,0.63855,0.63865,156399997.0
2006-08-18 19:14:00,0.63869,0.63869,0.63861,0.63861,77700000.0
2006-08-18 19:15:00,0.63861,0.63866,0.63861,0.63863,111400000.0
2006-08-18 19:16:00,0.6386,0.6387,0.6386,0.6387,89000002.0
2006-08-18 19:17:00,0.63867,0.63872,0.63851,0.63866,137599999.0
2006-08-18 19:18:00,0.6387,0.63875,0.63868,0.63875,55900000.0
2006-08-18 19:19:00,0.63865,0.63875,0.63865,0.63875,105300000.0
2006-08-18 19:20:00,0.63875,0.6388,0.63865,0.63865,82300001.0
2006-08-18 19:21:00,0.63869,0.63873,0.63858,0.63865,114100001.0
2006-08-18 19:22:00,0.63865,0.63874,0.63865,0.63874,149699999.0
2006-08-18 19:23:00,0.63865,0.63875,0.63865,0.6387,73900002.0
2006-08-18 19:24:00,0.63875,0.63878,0.6387,0.6387,105199997.0
2006-08-18 19:25:00,0.63875,0.6388,0.6387,0.6388,62299999.0
2006-08-18 19:26:00,0.6387,0.63875,0.6387,0.63875,87999999.0
2006-08-18 19:27:00,0.63872,0.6388,0.63865,0.63865,166499998.0
2006-08-18 19:28:00,0.63885,0.63885,0.63865,0.63865,186899999.0
2006-08-18 19:29:00,0.63865,0.63875,0.6386,0.6387,64500000.0
2006-08-18 19:30:00,0.63875,0.63875,0.6387,0.63875,82200000.0
2006-08-18 19:31:00,0.63878,0.63878,0.6386,0.63875,54899999.0
2006-08-18 19:32:00,0.63881,0.639,0.63877,0.63883,171600002.0
2006-08-18 19:33:00,0.63872,0.63887,0.63872,0.63887,76500000.0
2006-08-18 19:34:00,0.6389,0.63893,0.63877,0.6389,109700000.0
2006-08-18 19:35:00,0.63891,0.63897,0.63882,0.63895,175300000.0
2006-08-18 19:36:00,0.63893,0.63898,0.63885,0.6389,191499998.0
2006-08-18 19:37:00,0.63893,0.63903,0.63893,0.63898,79700001.0
2006-08-18 19:38:00,0.63905,0.63905,0.63898,0.639,72499999.0
2006-08-18 19:39:00,0.63905,0.63908,0.63898,0.639,257299999.0
2006-08-18 19:40:00,0.63908,0.63908,0.639,0.639,67800001.0
2006-08-18 19:41:00,0.63905,0.63915,0.63905,0.63905,75099999.0
2006-08-18 19:42:00,0.63902,0.63908,0.63897,0.63897,78600000.0
2006-08-18 19:43:00,0.639,0.63905,0.63895,0.63897,64300001.0
2006-08-18 19:44:00,0.63907,0.6391,0.6389,0.63902,101400001.0
2006-08-18 19:45:00,0.63905,0.63915,0.639,0.639,68500001.0
2006-08-18 19:46:00,0.63903,0.6391,0.63895,0.63905,102999998.0
2006-08-18 19:47:00,0.63905,0.63905,0.639,0.639,58899999.0
2006-08-18 19:48:00,0.63896,0.6391,0.63896,0.63901,58899999.0
2006-08-18 19:49:00,0.639,0.63918,0.63885,0.63885,69400001.0
2006-08-18 19:50:00,0.63902,0.63905,0.63895,0.639,98900001.0
2006-08-18 19:51:00,0.63905,0.6391,0.639,0.63905,113099999.0
2006-08-18 19:52:00,0.63905,0.6391,0.63895,0.63905,118399999.0
2006-08-18 19:53:00,0.63908,0.63908,0.63897,0.639,155899997.0
2006-08-18 19:54:00,0.639,0.6391,0.639,0.63905,170199999.0
2006-08-18 19:55:00,0.63895,0.63905,0.63895,0.63905,213099999.0
2006-08-18 19:56:00,0.63902,0.6391,0.63897,0.639,192000003.0
2006-08-18 19:57:00,0.63905,0.63905,0.63895,0.639,163900000.0
2006-08-18 19:58:00,0.63905,0.63905,0.63895,0.639,222499998.0
2006-08-18 19:59:00,0.639,0.63905,0.63895,0.63895,86600000.0
2006-08-18 20:00:00,0.63891,0.63891,0.63857,0.63857,266000001.0
2006-08-18 20:01:00,0.6385,0.63855,0.63843,0.63853,109600000.0
2006-08-18 20:02:00,0.63853,0.63853,0.63845,0.63845,95699999.0
2006-08-18 20:03:00,0.63856,0.63857,0.63849,0.63857,82099999.0
2006-08-18 20:04:00,0.63855,0.6386,0.63845,0.63855,107000000.0
2006-08-18 20:05:00,0.63858,0.6386,0.63845,0.6386,187899998.0
2006-08-18 20:06:00,0.63855,0.63855,0.63825,0.63833,245299998.0
2006-08-18 20:07:00,0.63838,0.63874,0.63838,0.6387,100900000.0
2006-08-18 20:08:00,0.63869,0.63869,0.63852,0.63855,49400000.0
2006-08-18 20:09:00,0.63852,0.63869,0.63839,0.63869,135900002.0
2006-08-18 20:10:00,0.6387,0.63893,0.63868,0.63868,108100000.0
2006-08-18 20:11:00,0.63852,0.63863,0.63852,0.63857,52500000.0
2006-08-18 20:12:00,0.63855,0.63855,0.63845,0.6385,122299997.0
2006-08-18 20:13:00,0.63858,0.6386,0.63825,0.6385,86300000.0
2006-08-18 20:14:00,0.63858,0.63858,0.63847,0.63856,91100000.0
2006-08-18 20:15:00,0.63845,0.6385,0.63845,0.6385,54000000.0
2006-08-18 20:16:00,0.6385,0.6386,0.6384,0.6384,442499996.0
2006-08-18 20:17:00,0.63837,0.63853,0.63837,0.6385,201300001.0
2006-08-18 20:18:00,0.63845,0.63848,0.63839,0.6384,126900002.0
2006-08-18 20:19:00,0.63833,0.63835,0.63823,0.63835,79599999.0
2006-08-18 20:20:00,0.63847,0.6386,0.63844,0.6386,46300001.0
2006-08-18 20:21:00,0.63867,0.63875,0.63865,0.6387,79099999.0
2006-08-18 20:22:00,0.6387,0.6387,0.63865,0.6387,72800000.0
2006-08-18 20:23:00,0.6387,0.63876,0.63859,0.63872,78200000.0
2006-08-18 20:24:00,0.63862,0.63862,0.63828,0.63855,128400001.0
2006-08-18 20:25:00,0.63855,0.63858,0.63845,0.6385,166200000.0
2006-08-18 20:26:00,0.63855,0.6386,0.63845,0.6385,106999999.0
2006-08-18 20:27:00,0.6385,0.63855,0.6385,0.63855,95900000.0
2006-08-18 20:28:00,0.63855,0.63855,0.6385,0.63855,45500001.0
2006-08-18 20:29:00,0.63855,0.6386,0.6385,0.63855,217400000.0
2006-08-18 20:30:00,0.63845,0.6386,0.63845,0.63855,240899998.0
2006-08-18 20:31:00,0.63855,0.63855,0.63837,0.63853,243000003.0
2006-08-18 20:32:00,0.63848,0.63867,0.63848,0.63867,117300001.0
2006-08-18 20:33:00,0.6387,0.63875,0.63862,0.63868,131799999.0
2006-08-18 20:34:00,0.63875,0.63875,0.63868,0.63875,131400002.0
2006-08-18 20:35:00,0.63877,0.63881,0.63869,0.63875,66299998.0
2006-08-18 20:36:00,0.63878,0.63903,0.63874,0.63879,173800001.0
2006-08-18 20:37:00,0.63885,0.63907,0.63885,0.63898,243200001.0
2006-08-18 20:38:00,0.639,0.63904,0.63897,0.63903,166599997.0
2006-08-18 20:39:00,0.63905,0.63919,0.63903,0.63919,75699999.0
2006-08-18 20:40:00,0.63921,0.63926,0.63911,0.63917,227999999.0
2006-08-18 20:41:00,0.6392,0.63927,0.63915,0.63927,126499999.0
2006-08-18 20:42:00,0.63925,0.6393,0.63917,0.63925,68299999.0
2006-08-18 20:43:00,0.63921,0.63921,0.63901,0.63901,142000001.0
2006-08-18 20:44:00,0.63895,0.63905,0.63895,0.63905,19800000.0
2006-08-18 20:45:00,0.63906,0.63923,0.63906,0.63915,83999999.0
2006-08-18 20:46:00,0.63925,0.63925,0.63913,0.63913,49300000.0
2006-08-18 20:47:00,0.6392,0.63925,0.6392,0.63922,73000000.0
2006-08-18 20:48:00,0.63915,0.63925,0.63915,0.63915,91200000.0
2006-08-18 20:49:00,0.63915,0.63925,0.6391,0.6392,99800000.0
2006-08-18 20:50:00,0.6392,0.63922,0.63912,0.63915,125500000.0
2006-08-18 20:51:00,0.63915,0.63925,0.63915,0.6392,35000000.0
2006-08-18 20:52:00,0.6392,0.6393,0.63915,0.63915,92000002.0
2006-08-18 20:53:00,0.63923,0.63923,0.63912,0.63916,340500000.0
2006-08-18 20:54:00,0.63918,0.63941,0.63918,0.63941,143799999.0
2006-08-18 20:55:00,0.63929,0.63929,0.63914,0.63918,88800000.0
2006-08-18 20:56:00,0.63908,0.6392,0.63885,0.63913,132100000.0
2006-08-18 20:57:00,0.63911,0.63925,0.63898,0.63915,64299998.0
2006-08-18 20:58:00,0.63912,0.63918,0.63897,0.63897,229400003.0
2006-08-18 20:59:00,0.639,0.6391,0.63895,0.639,167700001.0
2006-08-18 21:00:00,0.639,0.63902,0.63895,0.639,198499998.0
2006-08-18 21:01:00,0.6389,0.63902,0.6389,0.63902,102999999.0
2006-08-18 21:02:00,0.639,0.63905,0.63897,0.639,106500001.0
2006-08-18 21:03:00,0.63905,0.6391,0.63895,0.6391,110200000.0
2006-08-18 21:04:00,0.639,0.63905,0.63895,0.63895,76299999.0
2006-08-18 21:05:00,0.63905,0.6391,0.63895,0.639,131200001.0
2006-08-18 21:06:00,0.63895,0.6391,0.63895,0.639,113900000.0
2006-08-18 21:07:00,0.63905,0.63905,0.639,0.639,73299999.0
2006-08-18 21:08:00,0.639,0.63905,0.6389,0.639,104200001.0
2006-08-18 21:09:00,0.639,0.6391,0.63895,0.63905,131300000.0
2006-08-18 21:10:00,0.639,0.63905,0.639,0.63905,120200001.0
2006-08-18 21:11:00,0.639,0.639,0.639,0.639,2400000.0
2006-08-18 21:12:00,0.63895,0.63908,0.63895,0.63902,175800001.0
2006-08-18 21:13:00,0.63898,0.63902,0.63895,0.639,83199999.0
2006-08-18 21:14:00,0.63905,0.63905,0.639,0.639,76500000.0
2006-08-18 21:15:00,0.639,0.6391,0.63895,0.639,248200004.0
2006-08-18 21:16:00,0.63905,0.63905,0.63888,0.63895,112299999.0
2006-08-18 21:17:00,0.63895,0.63905,0.63885,0.63905,155599999.0
2006-08-18 21:18:00,0.63905,0.63905,0.63895,0.63902,163200000.0
2006-08-18 21:19:00,0.63905,0.63905,0.63895,0.639,117600000.0
2006-08-18 21:20:00,0.63905,0.6391,0.6389,0.63895,238000002.0
2006-08-18 21:21:00,0.63905,0.63905,0.63895,0.63905,94499999.0
2006-08-18 21:22:00,0.63905,0.63905,0.63895,0.639,89299999.0
2006-08-18 21:23:00,0.63895,0.63905,0.63895,0.63905,117700000.0
2006-08-18 21:24:00,0.63905,0.63905,0.63895,0.63905,77600000.0
2006-08-18 21:25:00,0.639,0.63905,0.639,0.63905,154800000.0
2006-08-18 21:26:00,0.63902,0.63905,0.63895,0.63898,80100000.0
2006-08-18 21:27:00,0.639,0.63905,0.63895,0.63905,121700000.0
2006-08-18 21:28:00,0.63905,0.63905,0.639,0.639,43300000.0
2006-08-18 21:29:00,0.639,0.63905,0.63885,0.63895,135999998.0
2006-08-18 21:30:00,0.63902,0.6391,0.63895,0.63905,151299999.0
2006-08-18 21:31:00,0.63905,0.63905,0.639,0.639,15900000.0
2006-08-18 21:32:00,0.639,0.63905,0.63895,0.63905,41800000.0
2006-08-18 21:33:00,0.63905,0.63905,0.639,0.63905,66200000.0
2006-08-18 21:34:00,0.63905,0.63905,0.63892,0.639,120800000.0
2006-08-18 21:35:00,0.639,0.63905,0.63897,0.639,170999998.0
2006-08-18 21:36:00,0.639,0.6391,0.63892,0.63905,186200000.0
2006-08-18 21:37:00,0.63902,0.6391,0.639,0.63905,115599999.0
2006-08-18 21:38:00,0.63905,0.6391,0.639,0.63902,91700000.0
2006-08-18 21:39:00,0.639,0.63905,0.6389,0.63902,76000001.0
2006-08-18 21:40:00,0.63905,0.6391,0.6389,0.63908,175000000.0
2006-08-18 21:41:00,0.639,0.63905,0.63895,0.63905,110199999.0
2006-08-18 21:42:00,0.63902,0.63905,0.639,0.639,91299999.0
2006-08-18 21:43:00,0.639,0.6391,0.63895,0.63895,37800000.0
2006-08-18 21:44:00,0.63905,0.63905,0.63885,0.63885,82099999.0
2006-08-18 21:45:00,0.639,0.63905,0.63892,0.639,144000001.0
2006-08-18 21:46:00,0.63898,0.63905,0.63897,0.63897,111899999.0
2006-08-18 21:47:00,0.639,0.63905,0.639,0.63905,102600000.0
2006-08-18 21:48:00,0.63905,0.63905,0.63905,0.63905,26700000.0
2006-08-18 21:49:00,0.639,0.63905,0.6389,0.63898,90999997.0
2006-08-18 21:50:00,0.63905,0.6391,0.63895,0.63902,97800001.0
2006-08-18 21:51:00,0.639,0.63905,0.63897,0.63905,91000000.0
2006-08-18 21:52:00,0.639,0.63915,0.63897,0.63905,117800001.0
2006-08-18 21:53:00,0.63895,0.63905,0.63895,0.63905,123099998.0
2006-08-18 21:54:00,0.63905,0.63905,0.63895,0.639,129600002.0
2006-08-18 21:55:00,0.639,0.63905,0.63898,0.639,62400000.0
2006-08-18 21:56:00,0.63905,0.63905,0.63895,0.63895,70099998.0
2006-08-18 21:57:00,0.639,0.63905,0.6389,0.63902,202100002.0
2006-08-18 21:58:00,0.639,0.63905,0.639,0.63905,47000000.0
2006-08-18 21:59:00,0.639,0.6391,0.639,0.639,57300000.0
2006-08-18 22:00:00,0.639,0.63905,0.63895,0.63905,72399999.0
2006-08-18 22:01:00,0.63902,0.63905,0.63895,0.639,78799999.0
2006-08-18 22:02:00,0.63905,0.63905,0.639,0.639,67800000.0
2006-08-18 22:03:00,0.63905,0.63905,0.63902,0.63902,77900002.0
2006-08-18 22:04:00,0.639,0.63905,0.63895,0.639,59500000.0
2006-08-18 22:05:00,0.63895,0.6391,0.63895,0.63897,108899999.0
2006-08-18 22:06:00,0.63885,0.63915,0.63885,0.639,122100000.0
2006-08-18 22:07:00,0.639,0.63905,0.63895,0.63895,64800000.0
2006-08-18 22:08:00,0.639,0.63915,0.63895,0.63915,92699999.0
2006-08-18 22:09:00,0.63905,0.63905,0.63895,0.63902,75200000.0
2006-08-18 22:10:00,0.639,0.63905,0.63895,0.639,55899999.0
2006-08-18 22:11:00,0.63892,0.63905,0.63892,0.63905,68100000.0
2006-08-18 22:12:00,0.639,0.63905,0.63892,0.63898,93399999.0
2006-08-18 22:13:00,0.6391,0.6391,0.63895,0.639,119200000.0
2006-08-18 22:14:00,0.63905,0.63905,0.6389,0.63902,99700002.0
2006-08-18 22:15:00,0.63902,0.63905,0.63895,0.63895,98099999.0
2006-08-18 22:16:00,0.63898,0.63908,0.63898,0.639,48600001.0
2006-08-18 22:17:00,0.63905,0.63905,0.63895,0.63905,89700002.0
2006-08-18 22:18:00,0.63905,0.63905,0.6389,0.6389,98700000.0
2006-08-18 22:19:00,0.639,0.6391,0.6389,0.639,104800001.0
2006-08-18 22:20:00,0.63905,0.63905,0.639,0.639,71800000.0
2006-08-18 22:21:00,0.63905,0.63905,0.63895,0.639,79999999.0
2006-08-18 22:22:00,0.63908,0.63908,0.63895,0.63895,24400000.0
2006-08-18 22:23:00,0.63895,0.6391,0.63895,0.63905,118499999.0
2006-08-18 22:24:00,0.63895,0.63905,0.63892,0.63905,175699999.0
2006-08-18 22:25:00,0.63895,0.63905,0.63895,0.639,126400001.0
2006-08-18 22:26:00,0.639,0.63905,0.63897,0.63905,76099999.0
2006-08-18 22:27:00,0.63895,0.6391,0.63895,0.6391,57800000.0
2006-08-18 22:28:00,0.6389,0.63902,0.6389,0.63902,62599999.0
2006-08-18 22:29:00,0.639,0.63905,0.639,0.639,35900000.0
2006-08-18 22:30:00,0.63905,0.6391,0.639,0.63905,152599999.0
2006-08-18 22:31:00,0.63905,0.63905,0.63892,0.63892,62500000.0
2006-08-18 22:32:00,0.63905,0.63905,0.63905,0.63905,13500000.0
2006-08-18 22:33:00,0.639,0.63905,0.639,0.63905,66100000.0
2006-08-18 22:34:00,0.639,0.63905,0.63875,0.63902,98800001.0
2006-08-18 22:35:00,0.63907,0.63907,0.63898,0.63898,67499999.0
2006-08-18 22:36:00,0.639,0.63905,0.63895,0.639,119300000.0
2006-08-18 22:37:00,0.639,0.639,0.63895,0.639,51200000.0
2006-08-18 22:38:00,0.6389,0.639,0.63875,0.639,108600000.0
2006-08-18 22:39:00,0.639,0.63905,0.639,0.63905,12000000.0
2006-08-18 22:40:00,0.639,0.63905,0.6389,0.63895,78100000.0
2006-08-18 22:41:00,0.639,0.639,0.63897,0.639,39800000.0
2006-08-18 22:42:00,0.639,0.63908,0.63895,0.63908,107600000.0
2006-08-18 22:43:00,0.639,0.6391,0.63885,0.639,198800001.0
2006-08-18 22:44:00,0.63905,0.63908,0.63892,0.63892,131800000.0
2006-08-18 22:45:00,0.639,0.6391,0.63895,0.639,169199998.0
2006-08-18 22:46:00,0.63902,0.63905,0.6388,0.63895,230200000.0
2006-08-18 22:47:00,0.63895,0.63905,0.63895,0.63903,59900000.0
2006-08-18 22:48:00,0.63898,0.6391,0.63885,0.639,100900001.0
2006-08-18 22:49:00,0.639,0.639,0.639,0.639,51400000.0
2006-08-18 22:50:00,0.63905,0.63905,0.63875,0.639,253899999.0
2006-08-18 22:51:00,0.639,0.63905,0.63892,0.63895,211899999.0
2006-08-18 22:52:00,0.63902,0.63902,0.63895,0.639,137400002.0
2006-08-18 22:53:00,0.63905,0.63905,0.63895,0.63905,73900000.0
2006-08-18 22:54:00,0.63902,0.63905,0.63895,0.63895,80499999.0
2006-08-18 22:55:00,0.63895,0.6391,0.63895,0.63895,122799999.0
2006-08-18 22:56:00,0.63905,0.63907,0.63895,0.639,118800000.0
2006-08-18 22:57:00,0.639,0.63915,0.63898,0.63902,128999999.0
2006-08-18 22:58:00,0.639,0.6391,0.63895,0.639,92299999.0
2006-08-18 22:59:00,0.63885,0.63905,0.6388,0.6388,154500001.0
2006-08-21 00:06:00,0.6394,0.6394,0.6394,0.6394,33699999.0
2006-08-21 00:07:00,0.6395,0.6395,0.6393,0.6393,33699999.0
2006-08-21 00:08:00,0.6394,0.6394,0.6393,0.6393,33699999.0
2006-08-21 00:09:00,0.6392,0.6393,0.6392,0.6393,33699999.0
2006-08-21 00:10:00,0.6397,0.6397,0.6397,0.6397,33699999.0
2006-08-21 00:11:00,0.6394,0.6394,0.6394,0.6394,33699999.0
2006-08-21 00:13:00,0.6398,0.6398,0.6397,0.6398,33699999.0
2006-08-21 00:14:00,0.6397,0.6397,0.6397,0.6397,33699999.0
2006-08-21 00:15:00,0.6398,0.6398,0.6397,0.6397,33699999.0
2006-08-21 00:21:00,0.6396,0.6398,0.6396,0.6396,33699999.0
2006-08-21 00:24:00,0.6397,0.6397,0.6397,0.6397,33699999.0
2006-08-21 00:26:00,0.6398,0.6398,0.6398,0.6398,33699999.0
2006-08-21 00:28:00,0.6399,0.6399,0.6397,0.6397,33699999.0
2006-08-21 00:31:00,0.6396,0.6397,0.6396,0.6397,33699999.0
2006-08-21 00:32:00,0.6396,0.6396,0.6396,0.6396,33699999.0
2006-08-21 00:33:00,0.6394,0.6396,0.6394,0.6395,33699999.0
2006-08-21 00:34:00,0.6396,0.6396,0.6395,0.6395,33699999.0
2006-08-21 00:36:00,0.6394,0.6394,0.6394,0.6394,33699999.0
2006-08-21 00:37:00,0.6393,0.6393,0.6393,0.6393,33699999.0
2006-08-21 00:39:00,0.6394,0.6394,0.6394,0.6394,33699999.0
2006-08-21 00:40:00,0.6396,0.6396,0.6396,0.6396,33699999.0
2006-08-21 00:42:00,0.6397,0.6397,0.6396,0.6396,33699999.0
2006-08-21 00:43:00,0.6397,0.6397,0.6397,0.6397,33699999.0
2006-08-21 00:48:00,0.6396,0.6396,0.6396,0.6396,33699999.0
2006-08-21 00:50:00,0.6397,0.6397,0.6396,0.6396,33699999.0
2006-08-21 00:51:00,0.6394,0.6394,0.6394,0.6394,33699999.0
2006-08-21 00:53:00,0.6396,0.6396,0.6396,0.6396,33699999.0
2006-08-21 00:54:00,0.6395,0.6395,0.6394,0.6395,33699999.0
2006-08-21 00:55:00,0.6394,0.6394,0.6392,0.6392,33699999.0
2006-08-21 00:56:00,0.6393,0.6393,0.6392,0.6392,33699999.0
2006-08-21 00:57:00,0.6391,0.6391,0.6391,0.6391,33699999.0
2006-08-21 00:59:00,0.639,0.639,0.6389,0.6389,33699999.0
2006-08-21 01:00:00,0.6388,0.6388,0.6388,0.6388,33699999.0
2006-08-21 01:02:00,0.6389,0.6389,0.6389,0.6389,33699999.0
2006-08-21 01:04:00,0.6385,0.6387,0.6385,0.6387,33699999.0
2006-08-21 01:05:00,0.6388,0.6388,0.6388,0.6388,33699999.0
2006-08-21 01:06:00,0.6386,0.6386,0.6386,0.6386,33699999.0
2006-08-21 01:08:00,0.6387,0.6391,0.6387,0.6391,33699999.0
2006-08-21 01:10:00,0.6389,0.6389,0.6389,0.6389,33699999.0
2006-08-21 01:11:00,0.6388,0.6388,0.6388,0.6388,33699999.0
2006-08-21 01:16:00,0.6389,0.6389,0.6387,0.6387,33699999.0
2006-08-21 01:17:00,0.6386,0.6387,0.6386,0.6387,33699999.0
2006-08-21 01:19:00,0.6385,0.6385,0.6385,0.6385,33699999.0
2006-08-21 01:21:00,0.6386,0.6386,0.6386,0.6386,33699999.0
2006-08-21 01:22:00,0.6385,0.6385,0.6385,0.6385,33699999.0
2006-08-21 01:23:00,0.6386,0.6386,0.6386,0.6386,33699999.0
2006-08-21 01:29:00,0.6385,0.6385,0.6385,0.6385,33699999.0
2006-08-21 01:41:00,0.6384,0.6384,0.6384,0.6384,33699999.0
2006-08-21 01:42:00,0.6386,0.6386,0.6386,0.6386,33699999.0
2006-08-21 01:43:00,0.6385,0.6387,0.6385,0.6387,33699999.0
2006-08-21 01:48:00,0.6386,0.6386,0.6386,0.6386,33699999.0
2006-08-21 01:49:00,0.6385,0.6385,0.6385,0.6385,33699999.0
2006-08-21 01:51:00,0.6386,0.6386,0.6386,0.6386,33699999.0
2006-08-21 01:52:00,0.6385,0.6385,0.6385,0.6385,33699999.0
2006-08-21 01:53:00,0.6387,0.6387,0.6385,0.6385,33699999.0
2006-08-21 01:54:00,0.6384,0.6384,0.6384,0.6384,33699999.0
2006-08-21 01:56:00,0.6385,0.6385,0.6385,0.6385,33699999.0
2006-08-21 01:59:00,0.6386,0.6386,0.6385,0.6385,33699999.0
2006-08-21 02:00:00,0.63843,0.6385,0.63843,0.63845,33699999.0
2006-08-21 02:01:00,0.6385,0.6385,0.63841,0.63846,52300000.0
2006-08-21 02:02:00,0.63839,0.63841,0.63831,0.63836,185899999.0
2006-08-21 02:03:00,0.63829,0.63846,0.63827,0.63836,125600003.0
2006-08-21 02:04:00,0.63841,0.63842,0.63831,0.63838,63899999.0
2006-08-21 02:05:00,0.63843,0.63843,0.63834,0.63842,36000000.0
2006-08-21 02:06:00,0.63835,0.6384,0.63835,0.6384,62300000.0
2006-08-21 02:07:00,0.63847,0.63847,0.63839,0.63847,92200000.0
2006-08-21 02:08:00,0.63832,0.63845,0.63832,0.63841,77400000.0
2006-08-21 02:09:00,0.63828,0.63828,0.63822,0.63827,76200000.0
2006-08-21 02:10:00,0.63834,0.63837,0.63823,0.63837,109700001.0
2006-08-21 02:11:00,0.63833,0.63833,0.63818,0.63824,99600001.0
2006-08-21 02:12:00,0.63815,0.63827,0.63815,0.63827,36600000.0
2006-08-21 02:13:00,0.63815,0.6383,0.63814,0.63814,45400000.0
2006-08-21 02:14:00,0.63815,0.63825,0.63815,0.63815,72499999.0
2006-08-21 02:15:00,0.63807,0.63813,0.63799,0.63799,76299999.0
2006-08-21 02:16:00,0.63793,0.63805,0.63793,0.638,107300000.0
2006-08-21 02:17:00,0.638,0.63805,0.638,0.63805,24700000.0
2006-08-21 02:18:00,0.6379,0.63805,0.6379,0.638,61900001.0
2006-08-21 02:19:00,0.638,0.6381,0.63795,0.63797,88499997.0
2006-08-21 02:20:00,0.63809,0.63809,0.638,0.63805,82999999.0
2006-08-21 02:21:00,0.63803,0.63803,0.6379,0.6379,97699998.0
2006-08-21 02:22:00,0.63782,0.63787,0.63776,0.63783,77600000.0
2006-08-21 02:23:00,0.63768,0.63788,0.63768,0.6377,111900000.0
2006-08-21 02:24:00,0.63768,0.63782,0.63754,0.63774,73300000.0
2006-08-21 02:25:00,0.6377,0.6377,0.63736,0.6374,72200001.0
2006-08-21 02:26:00,0.6375,0.63757,0.6374,0.6375,142600001.0
2006-08-21 02:27:00,0.63752,0.63774,0.63737,0.63761,112500000.0
2006-08-21 02:28:00,0.6376,0.63775,0.63751,0.63775,96899999.0
2006-08-21 02:29:00,0.63782,0.63782,0.63769,0.63775,65800000.0
2006-08-21 02:30:00,0.63785,0.63785,0.63775,0.6378,88900000.0
2006-08-21 02:31:00,0.63783,0.63802,0.63783,0.63802,124899998.0
2006-08-21 02:32:00,0.63794,0.638,0.63792,0.63798,52500000.0
2006-08-21 02:33:00,0.63801,0.63803,0.63798,0.63803,51799999.0
2006-08-21 02:34:00,0.63791,0.63802,0.63772,0.63783,76099999.0
2006-08-21 02:35:00,0.63774,0.63782,0.63771,0.63771,110900001.0
2006-08-21 02:36:00,0.63772,0.63783,0.6377,0.6377,87899998.0
2006-08-21 02:37:00,0.63771,0.63784,0.63767,0.63767,140800001.0
2006-08-21 02:38:00,0.63772,0.63787,0.63771,0.63787,76699998.0
2006-08-21 02:39:00,0.6379,0.63801,0.63783,0.63792,70100000.0
2006-08-21 02:40:00,0.6379,0.63805,0.63784,0.63799,92300000.0
2006-08-21 02:41:00,0.63798,0.63798,0.63783,0.63783,56100000.0
2006-08-21 02:42:00,0.63796,0.638,0.63795,0.63798,96600000.0
2006-08-21 02:43:00,0.63794,0.63797,0.63793,0.63797,67800002.0
2006-08-21 02:44:00,0.63797,0.63797,0.63793,0.63795,46900001.0
2006-08-21 02:45:00,0.63795,0.63803,0.63792,0.63803,21400000.0
2006-08-21 02:46:00,0.63795,0.63805,0.63795,0.63795,71200000.0
2006-08-21 02:47:00,0.63797,0.63807,0.63797,0.63803,37700000.0
2006-08-21 02:48:00,0.638,0.63801,0.63786,0.63788,127100002.0
2006-08-21 02:49:00,0.638,0.63812,0.638,0.63811,48600000.0
2006-08-21 02:50:00,0.63819,0.63821,0.63812,0.63812,50700000.0
2006-08-21 02:51:00,0.63815,0.63823,0.63807,0.6381,101800000.0
2006-08-21 02:52:00,0.6381,0.6382,0.6381,0.63813,150799999.0
2006-08-21 02:53:00,0.63817,0.63819,0.63808,0.63813,87200000.0
2006-08-21 02:54:00,0.63814,0.63814,0.63813,0.63813,65000002.0
2006-08-21 02:55:00,0.63809,0.63809,0.6379,0.6379,66200001.0
2006-08-21 02:56:00,0.63784,0.63787,0.6377,0.63774,87100000.0
2006-08-21 02:57:00,0.63775,0.63799,0.63775,0.63797,38400000.0
2006-08-21 02:58:00,0.63797,0.63804,0.63784,0.63797,80700000.0
2006-08-21 02:59:00,0.638,0.63808,0.63795,0.63795,70999999.0
2006-08-21 03:00:00,0.638,0.63816,0.638,0.63815,48000000.0
2006-08-21 03:01:00,0.63821,0.63835,0.63818,0.63828,140200001.0
2006-08-21 03:02:00,0.63815,0.63841,0.63815,0.63841,50800000.0
2006-08-21 03:03:00,0.63843,0.63843,0.63827,0.63827,129999999.0
2006-08-21 03:04:00,0.63838,0.6384,0.63831,0.63831,95499998.0
2006-08-21 03:05:00,0.63827,0.63839,0.63827,0.63838,134600000.0
2006-08-21 03:06:00,0.63825,0.63842,0.63824,0.63842,113400001.0
2006-08-21 03:07:00,0.63838,0.63838,0.63827,0.6383,50799999.0
2006-08-21 03:08:00,0.63825,0.63835,0.63825,0.63825,139999999.0
2006-08-21 03:09:00,0.63828,0.63828,0.63827,0.63827,23800000.0
2006-08-21 03:10:00,0.63824,0.63834,0.63824,0.6383,118599998.0
2006-08-21 03:11:00,0.63831,0.63838,0.63826,0.63829,71800001.0
2006-08-21 03:12:00,0.63843,0.63861,0.63841,0.63855,117199999.0
2006-08-21 03:13:00,0.63861,0.63875,0.63861,0.63872,70399999.0
2006-08-21 03:14:00,0.6387,0.63878,0.6387,0.63878,25200000.0
2006-08-21 03:15:00,0.63881,0.63882,0.63879,0.6388,80400000.0
2006-08-21 03:16:00,0.63888,0.63914,0.63888,0.63914,33600000.0
2006-08-21 03:17:00,0.63921,0.63936,0.63921,0.63923,90500000.0
2006-08-21 03:18:00,0.63925,0.6393,0.63918,0.63925,70900000.0
2006-08-21 03:19:00,0.63912,0.63928,0.63912,0.63921,124900001.0
2006-08-21 03:20:00,0.63927,0.63928,0.63919,0.63928,76300000.0
2006-08-21 03:21:00,0.63926,0.63929,0.63926,0.63929,18200000.0
2006-08-21 03:22:00,0.63925,0.63935,0.63925,0.6393,83500000.0
2006-08-21 03:23:00,0.63927,0.63927,0.63916,0.6392,62100001.0
2006-08-21 03:24:00,0.6392,0.6392,0.63904,0.63915,65400000.0
2006-08-21 03:25:00,0.63913,0.63913,0.63901,0.63907,40900000.0
2006-08-21 03:26:00,0.63905,0.63913,0.63905,0.63905,100599998.0
2006-08-21 03:27:00,0.63905,0.63912,0.639,0.63912,46600001.0
2006-08-21 03:28:00,0.63907,0.63911,0.63896,0.63896,58700000.0
2006-08-21 03:29:00,0.63903,0.63914,0.63903,0.63914,39800000.0
2006-08-21 03:30:00,0.63915,0.63915,0.63905,0.63905,54000000.0
2006-08-21 03:31:00,0.6391,0.6392,0.63905,0.6392,101100000.0
2006-08-21 03:32:00,0.63915,0.63915,0.63905,0.63915,80499999.0
2006-08-21 03:33:00,0.63915,0.63915,0.63905,0.63905,63700000.0
2006-08-21 03:34:00,0.63905,0.63915,0.63905,0.6391,51800000.0
2006-08-21 03:35:00,0.63917,0.63917,0.63901,0.63905,130099998.0
2006-08-21 03:36:00,0.63895,0.63904,0.63895,0.639,67100000.0
2006-08-21 03:37:00,0.63908,0.63914,0.63905,0.63907,97599999.0
2006-08-21 03:38:00,0.63909,0.6392,0.63908,0.6392,22300000.0
2006-08-21 03:39:00,0.63929,0.63929,0.63923,0.63923,59700001.0
2006-08-21 03:40:00,0.63913,0.63923,0.63913,0.63923,78900000.0
2006-08-21 03:41:00,0.63915,0.63928,0.63915,0.63925,91200001.0
2006-08-21 03:42:00,0.63911,0.63928,0.63907,0.63928,83800000.0
2006-08-21 03:43:00,0.63915,0.63922,0.63915,0.63919,37500000.0
2006-08-21 03:44:00,0.63928,0.63934,0.63926,0.6393,68500000.0
2006-08-21 03:45:00,0.63936,0.63936,0.63924,0.63924,22300000.0
2006-08-21 03:46:00,0.63926,0.63933,0.63907,0.63928,97700002.0
2006-08-21 03:47:00,0.63922,0.63928,0.63922,0.63928,53999999.0
2006-08-21 03:48:00,0.63925,0.63935,0.6392,0.63935,107199999.0
2006-08-21 03:49:00,0.63927,0.6394,0.63925,0.6394,95399999.0
2006-08-21 03:50:00,0.63935,0.63937,0.6393,0.6393,114400000.0
2006-08-21 03:51:00,0.63935,0.63935,0.6393,0.6393,105100001.0
2006-08-21 03:52:00,0.63935,0.6394,0.63933,0.6394,60800000.0
2006-08-21 03:53:00,0.63935,0.6394,0.63935,0.63935,36700000.0
2006-08-21 03:54:00,0.6393,0.6395,0.6393,0.6395,71699999.0
2006-08-21 03:55:00,0.63936,0.63942,0.63933,0.63942,72700000.0
2006-08-21 03:56:00,0.6393,0.63935,0.6393,0.6393,50700000.0
2006-08-21 03:57:00,0.63929,0.63951,0.63929,0.63944,67200000.0
2006-08-21 03:58:00,0.63935,0.63935,0.63925,0.6393,108500000.0
2006-08-21 03:59:00,0.63925,0.63931,0.6392,0.63931,39700000.0
2006-08-21 04:00:00,0.6393,0.63935,0.6393,0.63935,34900000.0
2006-08-21 04:01:00,0.63936,0.63957,0.63936,0.63957,30800000.0
2006-08-21 04:02:00,0.63972,0.63972,0.63957,0.63963,34800000.0
2006-08-21 04:03:00,0.6396,0.6396,0.63955,0.63955,161300000.0
2006-08-21 04:04:00,0.63964,0.63987,0.63964,0.63987,98700003.0
2006-08-21 04:05:00,0.63986,0.63999,0.63986,0.63993,66500000.0
2006-08-21 04:06:00,0.63997,0.64002,0.63991,0.63992,122400000.0
2006-08-21 04:07:00,0.63995,0.64,0.63994,0.63998,122899998.0
2006-08-21 04:08:00,0.64007,0.64007,0.63985,0.63985,60100000.0
2006-08-21 04:09:00,0.63993,0.64002,0.63993,0.64002,19500000.0
2006-08-21 04:10:00,0.63997,0.63999,0.63989,0.63991,96700000.0
2006-08-21 04:11:00,0.63991,0.63991,0.63975,0.63978,45700000.0
2006-08-21 04:12:00,0.63977,0.63982,0.6397,0.63978,74699999.0
2006-08-21 04:13:00,0.63977,0.63977,0.63967,0.63967,66300000.0
2006-08-21 04:14:00,0.6397,0.63972,0.63955,0.63955,94900000.0
2006-08-21 04:15:00,0.63965,0.63974,0.63965,0.63965,90499998.0
2006-08-21 04:16:00,0.63959,0.63972,0.63959,0.63972,115699999.0
2006-08-21 04:17:00,0.63978,0.63978,0.63967,0.63973,76799999.0
2006-08-21 04:18:00,0.63982,0.63982,0.6397,0.63977,90999998.0
2006-08-21 04:19:00,0.63974,0.63975,0.63963,0.63975,99599999.0
2006-08-21 04:20:00,0.63965,0.63973,0.63965,0.63973,24600000.0
2006-08-21 04:21:00,0.63981,0.63987,0.63975,0.63975,154500000.0
2006-08-21 04:22:00,0.63975,0.6399,0.63975,0.63975,111599999.0
2006-08-21 04:23:00,0.63981,0.63985,0.63977,0.63985,66900000.0
2006-08-21 04:24:00,0.63985,0.6399,0.6398,0.6398,87800000.0
2006-08-21 04:25:00,0.63995,0.63995,0.6399,0.6399,19900000.0
2006-08-21 04:26:00,0.63985,0.6399,0.6398,0.6398,70900000.0
2006-08-21 04:27:00,0.63987,0.63987,0.63972,0.63972,52599999.0
2006-08-21 04:28:00,0.63983,0.63984,0.6397,0.63984,85899998.0
2006-08-21 04:29:00,0.63985,0.63985,0.63973,0.63975,95400000.0
2006-08-21 04:30:00,0.63972,0.63977,0.63964,0.63977,85499999.0
2006-08-21 04:31:00,0.63973,0.63973,0.63958,0.63961,71800001.0
2006-08-21 04:32:00,0.63955,0.6397,0.63955,0.63963,53900000.0
2006-08-21 04:33:00,0.6396,0.63966,0.63952,0.63952,93299998.0
2006-08-21 04:34:00,0.63953,0.63953,0.63943,0.63945,52500000.0
2006-08-21 04:35:00,0.63946,0.63946,0.63927,0.63932,87700000.0
2006-08-21 04:36:00,0.63937,0.63947,0.63934,0.63941,74999998.0
2006-08-21 04:37:00,0.63937,0.63937,0.63933,0.63933,7200000.0
2006-08-21 04:38:00,0.63945,0.63945,0.63929,0.63941,62899999.0
2006-08-21 04:39:00,0.63938,0.63941,0.63931,0.63935,57999998.0
2006-08-21 04:40:00,0.63932,0.63933,0.63925,0.63925,70100000.0
2006-08-21 04:41:00,0.63935,0.63937,0.63933,0.63937,56400000.0
2006-08-21 04:42:00,0.6394,0.6394,0.6393,0.63938,88200001.0
2006-08-21 04:43:00,0.63935,0.63945,0.63932,0.63945,33499999.0
2006-08-21 04:44:00,0.63936,0.63936,0.6392,0.63924,121900000.0
2006-08-21 04:45:00,0.63917,0.63917,0.63898,0.63908,97799999.0
2006-08-21 04:46:00,0.6391,0.6391,0.639,0.639,175599999.0
2006-08-21 04:47:00,0.63907,0.6393,0.63907,0.63924,127699999.0
2006-08-21 04:48:00,0.63925,0.6393,0.6392,0.6393,140099999.0
2006-08-21 04:49:00,0.63928,0.6393,0.63913,0.63923,91599999.0
2006-08-21 04:50:00,0.63927,0.63927,0.6391,0.63921,57800000.0
2006-08-21 04:51:00,0.63923,0.63923,0.6391,0.6391,88900002.0
2006-08-21 04:52:00,0.63917,0.63922,0.63915,0.63915,85700001.0
2006-08-21 04:53:00,0.6391,0.6392,0.6391,0.6392,23500000.0
2006-08-21 04:54:00,0.63917,0.63931,0.63913,0.63931,77999999.0
2006-08-21 04:55:00,0.63935,0.63935,0.63925,0.6393,94999998.0
2006-08-21 04:56:00,0.63923,0.63937,0.63922,0.63937,70900000.0
2006-08-21 04:57:00,0.6394,0.6394,0.63915,0.63935,74600000.0
2006-08-21 04:58:00,0.6393,0.63942,0.6393,0.6393,101499998.0
2006-08-21 04:59:00,0.6394,0.6395,0.6393,0.6394,98900000.0
2006-08-21 05:00:00,0.63939,0.63939,0.63925,0.6393,62200000.0
2006-08-21 05:01:00,0.63923,0.63929,0.6391,0.63928,93699998.0
2006-08-21 05:02:00,0.63932,0.63932,0.63925,0.63925,15500000.0
2006-08-21 05:03:00,0.6393,0.6393,0.63917,0.63922,61300000.0
2006-08-21 05:04:00,0.63932,0.63942,0.6392,0.63927,127199999.0
2006-08-21 05:05:00,0.63925,0.6393,0.6392,0.6392,97000002.0
2006-08-21 05:06:00,0.63928,0.63928,0.63915,0.6392,89300002.0
2006-08-21 05:07:00,0.63919,0.63922,0.63907,0.63918,75299999.0
2006-08-21 05:08:00,0.63915,0.6393,0.63915,0.6392,68600000.0
2006-08-21 05:09:00,0.63925,0.63925,0.63915,0.63925,57499999.0
2006-08-21 05:10:00,0.63927,0.63933,0.63927,0.63933,43400002.0
2006-08-21 05:11:00,0.6394,0.63948,0.63935,0.63945,96399999.0
2006-08-21 05:12:00,0.6394,0.6395,0.6394,0.6394,26300000.0
2006-08-21 05:13:00,0.6394,0.63945,0.63927,0.6394,85900001.0
2006-08-21 05:14:00,0.63933,0.63942,0.63921,0.63931,80499999.0
2006-08-21 05:15:00,0.63918,0.63918,0.63907,0.63907,5700000.0
2006-08-21 05:16:00,0.63905,0.63915,0.63905,0.6391,95399999.0
2006-08-21 05:17:00,0.63915,0.63915,0.63905,0.63915,71200000.0
2006-08-21 05:18:00,0.6391,0.6391,0.63861,0.63866,82499999.0
2006-08-21 05:19:00,0.63855,0.63879,0.63842,0.63866,122400000.0
2006-08-21 05:20:00,0.63876,0.63886,0.6387,0.63883,102699999.0
2006-08-21 05:21:00,0.63879,0.6388,0.6386,0.63864,97800000.0
2006-08-21 05:22:00,0.63884,0.63903,0.63884,0.63903,77200001.0
2006-08-21 05:23:00,0.63885,0.63885,0.63875,0.63875,18200000.0
2006-08-21 05:24:00,0.63888,0.63892,0.6388,0.63883,82799999.0
2006-08-21 05:25:00,0.63869,0.63891,0.63869,0.63885,106499999.0
2006-08-21 05:26:00,0.6388,0.63883,0.63875,0.63883,88099999.0
2006-08-21 05:27:00,0.6389,0.63902,0.63882,0.63901,79100001.0
2006-08-21 05:28:00,0.63905,0.63905,0.63895,0.63905,67699999.0
2006-08-21 05:29:00,0.639,0.63915,0.63895,0.63915,51500000.0
2006-08-21 05:30:00,0.63905,0.63905,0.639,0.639,41600000.0
2006-08-21 05:31:00,0.63901,0.63925,0.63892,0.63925,38600000.0
2006-08-21 05:32:00,0.6393,0.6394,0.63925,0.6393,37300000.0
2006-08-21 05:33:00,0.63935,0.63935,0.63925,0.63925,68199999.0
2006-08-21 05:34:00,0.6393,0.63933,0.63925,0.63933,102600001.0
2006-08-21 05:35:00,0.63935,0.63935,0.63927,0.63927,104299999.0
2006-08-21 05:36:00,0.63937,0.63937,0.63905,0.6393,68700001.0
2006-08-21 05:37:00,0.63932,0.63932,0.63922,0.63922,41900000.0
2006-08-21 05:38:00,0.6392,0.63925,0.63915,0.63925,102400001.0
2006-08-21 05:39:00,0.63912,0.63912,0.63903,0.63903,86899999.0
2006-08-21 05:40:00,0.63912,0.63916,0.63901,0.63902,89300000.0
2006-08-21 05:41:00,0.639,0.63902,0.639,0.639,88700001.0
2006-08-21 05:42:00,0.63905,0.6391,0.63895,0.63905,91099999.0
2006-08-21 05:43:00,0.63895,0.63905,0.63895,0.63905,68500000.0
2006-08-21 05:44:00,0.63903,0.63905,0.639,0.639,102499998.0
2006-08-21 05:45:00,0.639,0.63906,0.63891,0.63906,88499998.0
2006-08-21 05:46:00,0.63907,0.63915,0.63907,0.6391,68200000.0
2006-08-21 05:47:00,0.63912,0.63912,0.63895,0.63895,92800000.0
2006-08-21 05:48:00,0.63915,0.63915,0.63905,0.63912,43600000.0
2006-08-21 05:49:00,0.63915,0.63915,0.63905,0.63915,87600000.0
2006-08-21 05:50:00,0.6391,0.6392,0.63903,0.63903,68100001.0
2006-08-21 05:51:00,0.63915,0.63915,0.63905,0.63905,50999999.0
2006-08-21 05:52:00,0.63917,0.63922,0.6391,0.63912,78299999.0
2006-08-21 05:53:00,0.6391,0.6392,0.6391,0.6391,28500000.0
2006-08-21 05:54:00,0.6391,0.63925,0.6391,0.6391,22100000.0
2006-08-21 05:55:00,0.6391,0.63915,0.639,0.6391,97099999.0
2006-08-21 05:56:00,0.6391,0.6391,0.63905,0.6391,60600000.0
2006-08-21 05:57:00,0.63905,0.6392,0.63905,0.63905,67700000.0
2006-08-21 05:58:00,0.6391,0.6391,0.6391,0.6391,16000000.0
2006-08-21 05:59:00,0.63938,0.63966,0.63938,0.63966,39700000.0
2006-08-21 06:00:00,0.63957,0.63957,0.63927,0.63927,31000000.0
2006-08-21 06:01:00,0.63931,0.63948,0.63929,0.63934,107700000.0
2006-08-21 06:02:00,0.63938,0.63955,0.63938,0.63944,76599999.0
2006-08-21 06:03:00,0.6394,0.63945,0.63933,0.63945,58499999.0
2006-08-21 06:04:00,0.63955,0.63955,0.63947,0.63947,79700001.0
2006-08-21 06:05:00,0.63954,0.63954,0.63941,0.63941,121200001.0
2006-08-21 06:06:00,0.63938,0.63938,0.6393,0.63932,50800000.0
2006-08-21 06:07:00,0.63931,0.63931,0.63909,0.63909,97900001.0
2006-08-21 06:08:00,0.63912,0.63923,0.63912,0.63923,66700000.0
2006-08-21 06:09:00,0.63925,0.63925,0.6391,0.63925,125999999.0
2006-08-21 06:10:00,0.63922,0.63931,0.63911,0.63922,105800000.0
2006-08-21 06:11:00,0.63917,0.63925,0.63917,0.63925,23900001.0
2006-08-21 06:12:00,0.63925,0.63925,0.63915,0.63915,19100000.0
2006-08-21 06:13:00,0.6392,0.63925,0.6392,0.6392,45099999.0
2006-08-21 06:14:00,0.63923,0.63931,0.63923,0.63923,84100000.0
2006-08-21 06:15:00,0.6392,0.63923,0.63914,0.63918,55600000.0
2006-08-21 06:16:00,0.63919,0.6394,0.63914,0.63925,62200000.0
2006-08-21 06:17:00,0.63931,0.63935,0.63923,0.6393,85100000.0
2006-08-21 06:18:00,0.6392,0.63935,0.6392,0.63925,126300000.0
2006-08-21 06:19:00,0.63926,0.63931,0.63926,0.63931,28800000.0
2006-08-21 06:20:00,0.63919,0.63923,0.63908,0.6391,101300000.0
2006-08-21 06:21:00,0.63912,0.63918,0.6391,0.63918,27000000.0
2006-08-21 06:22:00,0.63913,0.63913,0.63905,0.63905,35900001.0
2006-08-21 06:23:00,0.63902,0.63902,0.63874,0.63898,55000000.0
2006-08-21 06:24:00,0.63905,0.63912,0.63903,0.63905,93300000.0
2006-08-21 06:25:00,0.63898,0.63911,0.63896,0.63897,63200000.0
2006-08-21 06:26:00,0.63898,0.63909,0.63898,0.63905,37500000.0
2006-08-21 06:27:00,0.63905,0.6391,0.63899,0.63902,88500001.0
2006-08-21 06:28:00,0.63898,0.63902,0.6389,0.63902,81300001.0
2006-08-21 06:29:00,0.63898,0.63903,0.63896,0.63903,73200000.0
2006-08-21 06:30:00,0.63895,0.63899,0.63886,0.63886,14700000.0
2006-08-21 06:31:00,0.63905,0.63964,0.63905,0.63924,111899999.0
2006-08-21 06:32:00,0.63922,0.63923,0.63904,0.63923,124100000.0
2006-08-21 06:33:00,0.63921,0.63955,0.63921,0.63955,79800000.0
2006-08-21 06:34:00,0.63952,0.63952,0.63939,0.63942,93100002.0
2006-08-21 06:35:00,0.63945,0.63955,0.6394,0.63955,114700000.0
2006-08-21 06:36:00,0.63949,0.63981,0.63949,0.63968,84500000.0
2006-08-21 06:37:00,0.63963,0.63974,0.63963,0.63974,43299999.0
2006-08-21 06:38:00,0.6397,0.63975,0.63965,0.6397,98300001.0
2006-08-21 06:39:00,0.6398,0.6398,0.63973,0.63975,33999999.0
2006-08-21 06:40:00,0.63966,0.63973,0.63966,0.63967,46000000.0
2006-08-21 06:41:00,0.63967,0.63975,0.63965,0.63969,63099999.0
2006-08-21 06:42:00,0.63955,0.63975,0.63955,0.63975,57300000.0
2006-08-21 06:43:00,0.6397,0.63975,0.63967,0.63975,119900000.0
2006-08-21 06:44:00,0.6397,0.63975,0.63965,0.63975,147899999.0
2006-08-21 06:45:00,0.6397,0.63975,0.6397,0.63975,52100001.0
2006-08-21 06:46:00,0.63975,0.63975,0.63965,0.63975,102700001.0
2006-08-21 06:47:00,0.6397,0.6398,0.63967,0.6397,106700000.0
2006-08-21 06:48:00,0.6397,0.63977,0.63965,0.63977,56699998.0
2006-08-21 06:49:00,0.63969,0.63969,0.63967,0.63967,27200000.0
2006-08-21 06:50:00,0.63965,0.63965,0.63953,0.63957,49500000.0
2006-08-21 06:51:00,0.63962,0.63962,0.63947,0.6395,54200000.0
2006-08-21 06:52:00,0.6395,0.63958,0.63945,0.63958,117099998.0
2006-08-21 06:53:00,0.63953,0.6396,0.63931,0.63943,44600000.0
2006-08-21 06:54:00,0.6394,0.63943,0.6394,0.6394,38300000.0
2006-08-21 06:55:00,0.6394,0.6395,0.6394,0.6394,74700000.0
2006-08-21 06:56:00,0.63945,0.63945,0.63935,0.6394,86900001.0
2006-08-21 06:57:00,0.63945,0.63955,0.63935,0.63955,93399999.0
2006-08-21 06:58:00,0.63935,0.6395,0.63933,0.6395,92700000.0
2006-08-21 06:59:00,0.6394,0.63955,0.6394,0.63955,63099999.0
2006-08-21 07:00:00,0.63945,0.63952,0.63945,0.63952,18599999.0
2006-08-21 07:01:00,0.63952,0.63952,0.63947,0.63947,22400000.0
2006-08-21 07:02:00,0.63943,0.63945,0.63935,0.6394,129000000.0
2006-08-21 07:03:00,0.63945,0.63945,0.6394,0.6394,50900000.0
2006-08-21 07:04:00,0.63937,0.63955,0.63937,0.63955,23900000.0
2006-08-21 07:05:00,0.63952,0.63954,0.63937,0.63952,96499998.0
2006-08-21 07:06:00,0.63957,0.63959,0.6395,0.63955,58500000.0
2006-08-21 07:07:00,0.63958,0.63958,0.63946,0.63953,73899999.0
2006-08-21 07:08:00,0.6396,0.6396,0.63935,0.63955,48400000.0
2006-08-21 07:09:00,0.63956,0.63981,0.63956,0.63975,117099998.0
2006-08-21 07:10:00,0.63972,0.63972,0.63962,0.63964,77800000.0
2006-08-21 07:11:00,0.6397,0.63987,0.63951,0.63969,65900000.0
2006-08-21 07:12:00,0.63973,0.63998,0.63968,0.63988,94700001.0
2006-08-21 07:13:00,0.64008,0.64008,0.63997,0.63999,65399999.0
2006-08-21 07:14:00,0.63997,0.64007,0.63988,0.64007,86099999.0
2006-08-21 07:15:00,0.64005,0.6401,0.63995,0.64,53799999.0
2006-08-21 07:16:00,0.64001,0.64001,0.63995,0.63997,75700000.0
2006-08-21 07:17:00,0.64,0.64,0.64,0.64,16000000.0
2006-08-21 07:18:00,0.63992,0.63992,0.63965,0.6397,110399999.0
2006-08-21 07:19:00,0.63965,0.63968,0.63953,0.63958,105499999.0
2006-08-21 07:20:00,0.63965,0.63972,0.63964,0.63972,34200000.0
2006-08-21 07:21:00,0.6395,0.63952,0.63933,0.63933,66500000.0
2006-08-21 07:22:00,0.63939,0.63951,0.63939,0.63947,95000000.0
2006-08-21 07:23:00,0.63949,0.63958,0.63944,0.63952,49900000.0
2006-08-21 07:24:00,0.63948,0.63952,0.63936,0.63936,58199999.0
2006-08-21 07:25:00,0.63952,0.63969,0.63951,0.63969,86100000.0
2006-08-21 07:26:00,0.63965,0.6397,0.63965,0.63965,33400000.0
2006-08-21 07:27:00,0.63972,0.63978,0.63969,0.63978,107599997.0
2006-08-21 07:28:00,0.63975,0.6398,0.63975,0.6398,29400000.0
2006-08-21 07:29:00,0.6398,0.6398,0.63965,0.63974,139500001.0
2006-08-21 07:30:00,0.63977,0.63981,0.63972,0.63981,41100000.0
2006-08-21 07:31:00,0.63975,0.6398,0.6397,0.6398,93699997.0
2006-08-21 07:32:00,0.63983,0.63994,0.63973,0.63973,107600001.0
2006-08-21 07:33:00,0.6397,0.6398,0.63965,0.6398,111400001.0
2006-08-21 07:34:00,0.63949,0.6399,0.63949,0.6399,108400000.0
2006-08-21 07:35:00,0.63986,0.63994,0.63976,0.63987,74700000.0
2006-08-21 07:36:00,0.63993,0.64002,0.63988,0.64002,80100000.0
2006-08-21 07:37:00,0.64007,0.64015,0.63998,0.6401,103200000.0
2006-08-21 07:38:00,0.64013,0.64013,0.63994,0.64011,89999999.0
2006-08-21 07:39:00,0.6401,0.64018,0.64008,0.64011,59399999.0
2006-08-21 07:40:00,0.64008,0.64013,0.63999,0.64009,102700001.0
2006-08-21 07:41:00,0.64009,0.64013,0.64003,0.64013,27800000.0
2006-08-21 07:42:00,0.64013,0.64013,0.64003,0.6401,73900001.0
2006-08-21 07:43:00,0.6401,0.6401,0.6399,0.6399,146600000.0
2006-08-21 07:44:00,0.64,0.64004,0.63997,0.63998,81699999.0
2006-08-21 07:45:00,0.63995,0.64,0.63984,0.63987,159999999.0
2006-08-21 07:46:00,0.63997,0.64006,0.63997,0.64006,87600001.0
2006-08-21 07:47:00,0.64012,0.64024,0.64007,0.64007,102599998.0
2006-08-21 07:48:00,0.6401,0.6401,0.63986,0.64005,47500000.0
2006-08-21 07:49:00,0.64,0.64005,0.63998,0.64005,91999999.0
2006-08-21 07:50:00,0.63999,0.63999,0.63978,0.63987,77699999.0
2006-08-21 07:51:00,0.63991,0.64009,0.63991,0.63994,123200000.0
2006-08-21 07:52:00,0.64003,0.64003,0.63995,0.63995,64900001.0
2006-08-21 07:53:00,0.63996,0.64001,0.63988,0.63988,24200000.0
2006-08-21 07:54:00,0.63987,0.63995,0.6398,0.63987,89100000.0
2006-08-21 07:55:00,0.63988,0.63988,0.63981,0.63981,53800000.0
2006-08-21 07:56:00,0.63982,0.63987,0.63981,0.63981,46300000.0
2006-08-21 07:57:00,0.63985,0.63985,0.63975,0.63985,90299998.0
2006-08-21 07:58:00,0.63988,0.64002,0.63986,0.63986,79200001.0
2006-08-21 07:59:00,0.63995,0.63995,0.63985,0.6399,68900000.0
2006-08-21 08:00:00,0.63978,0.64007,0.63978,0.63991,82500000.0
2006-08-21 08:01:00,0.63988,0.63989,0.63976,0.63982,85000000.0
2006-08-21 08:02:00,0.63981,0.64005,0.63981,0.63991,65200000.0
2006-08-21 08:03:00,0.63988,0.63988,0.63981,0.63982,74999999.0
2006-08-21 08:04:00,0.63975,0.63975,0.63958,0.63958,57400000.0
2006-08-21 08:05:00,0.6396,0.63966,0.63945,0.63945,91800002.0
2006-08-21 08:06:00,0.63955,0.6397,0.63955,0.63965,136799999.0
2006-08-21 08:07:00,0.63955,0.6397,0.63955,0.63965,139999999.0
2006-08-21 08:08:00,0.63963,0.63965,0.63953,0.63965,106000000.0
2006-08-21 08:09:00,0.63963,0.63987,0.63963,0.63975,92500001.0
2006-08-21 08:10:00,0.6397,0.63975,0.63965,0.63965,38300000.0
2006-08-21 08:11:00,0.63973,0.63987,0.63965,0.6398,82599998.0
2006-08-21 08:12:00,0.63984,0.63992,0.63968,0.63992,62399999.0
2006-08-21 08:13:00,0.63987,0.63992,0.6398,0.63992,78600000.0
2006-08-21 08:14:00,0.63978,0.63996,0.63976,0.63992,93299999.0
2006-08-21 08:15:00,0.63985,0.63994,0.63985,0.63994,50200000.0
2006-08-21 08:16:00,0.6399,0.6399,0.63976,0.63989,58900000.0
2006-08-21 08:17:00,0.63983,0.63987,0.63983,0.63987,32799999.0
2006-08-21 08:18:00,0.6398,0.63985,0.63977,0.63977,58200000.0
2006-08-21 08:19:00,0.63985,0.63985,0.63975,0.63977,110900001.0
2006-08-21 08:20:00,0.63985,0.6399,0.63975,0.6398,68900000.0
2006-08-21 08:21:00,0.6397,0.63985,0.6397,0.6398,39100000.0
2006-08-21 08:22:00,0.63982,0.63982,0.63966,0.63966,28600000.0
2006-08-21 08:23:00,0.63968,0.63974,0.6396,0.63964,152400000.0
2006-08-21 08:24:00,0.63962,0.63962,0.63955,0.6396,60200000.0
2006-08-21 08:25:00,0.63955,0.63955,0.63945,0.63945,34299999.0
2006-08-21 08:26:00,0.6396,0.6396,0.63955,0.63955,71800000.0
2006-08-21 08:27:00,0.63959,0.63959,0.63941,0.63948,88499999.0
2006-08-21 08:28:00,0.63948,0.63957,0.63945,0.63957,42600000.0
2006-08-21 08:29:00,0.63965,0.63965,0.63958,0.63958,29600000.0
2006-08-21 08:30:00,0.63962,0.63962,0.63947,0.63949,139400003.0
2006-08-21 08:31:00,0.63955,0.6396,0.6395,0.63955,37000000.0
2006-08-21 08:32:00,0.6396,0.6396,0.63955,0.63955,34700001.0
2006-08-21 08:33:00,0.6395,0.6396,0.6394,0.63955,79600001.0
2006-08-21 08:34:00,0.63963,0.63963,0.63951,0.63955,70600001.0
2006-08-21 08:35:00,0.63945,0.63945,0.63945,0.63945,51099998.0
2006-08-21 08:36:00,0.63942,0.63955,0.63935,0.63935,54900000.0
2006-08-21 08:37:00,0.63953,0.63953,0.63952,0.63952,33500001.0
2006-08-21 08:38:00,0.63952,0.63954,0.6395,0.6395,42100000.0
2006-08-21 08:39:00,0.63955,0.63963,0.63955,0.63955,66800001.0
2006-08-21 08:40:00,0.63962,0.63962,0.63959,0.63959,26800000.0
2006-08-21 08:41:00,0.63969,0.63984,0.63964,0.63964,74400000.0
2006-08-21 08:42:00,0.63989,0.63996,0.63989,0.63996,21500000.0
2006-08-21 08:43:00,0.63994,0.64014,0.63991,0.63996,109700000.0
2006-08-21 08:44:00,0.64005,0.64005,0.63995,0.63995,62800000.0
2006-08-21 08:45:00,0.64003,0.64005,0.64,0.64005,46700000.0
2006-08-21 08:46:00,0.64008,0.64014,0.63996,0.63999,97800000.0
2006-08-21 08:47:00,0.63999,0.64012,0.63999,0.64009,64600000.0
2006-08-21 08:48:00,0.64008,0.64019,0.64007,0.64007,74600000.0
2006-08-21 08:49:00,0.64004,0.64004,0.63998,0.63998,5600000.0
2006-08-21 08:50:00,0.64003,0.64013,0.63997,0.64013,118300001.0
2006-08-21 08:51:00,0.64016,0.64019,0.64004,0.6401,82800000.0
2006-08-21 08:52:00,0.64021,0.64029,0.64019,0.64025,67100001.0
2006-08-21 08:53:00,0.64028,0.64038,0.64028,0.6403,76999999.0
2006-08-21 08:54:00,0.64037,0.64048,0.64037,0.64043,87500001.0
2006-08-21 08:55:00,0.64039,0.64047,0.64019,0.64043,96500000.0
2006-08-21 08:56:00,0.64036,0.64052,0.64014,0.64033,68499998.0
2006-08-21 08:57:00,0.64059,0.64059,0.64043,0.64043,18300000.0
2006-08-21 08:58:00,0.64043,0.64061,0.64043,0.64048,120899999.0
2006-08-21 08:59:00,0.64046,0.64046,0.64026,0.64029,65300000.0
2006-08-21 09:00:00,0.64013,0.64013,0.64008,0.64012,31099999.0
2006-08-21 09:01:00,0.63995,0.6402,0.63995,0.6402,79299998.0
2006-08-21 09:02:00,0.64012,0.64014,0.64004,0.64012,76600000.0
2006-08-21 09:03:00,0.64007,0.64007,0.63993,0.64003,39500000.0
2006-08-21 09:04:00,0.63996,0.63996,0.63976,0.63989,74900001.0
2006-08-21 09:05:00,0.6398,0.63992,0.6398,0.63992,127900001.0
2006-08-21 09:06:00,0.63982,0.63987,0.63982,0.63984,63399998.0
2006-08-21 09:07:00,0.63972,0.63976,0.63966,0.63967,43100000.0
2006-08-21 09:08:00,0.63978,0.63978,0.63967,0.63969,98300000.0
2006-08-21 09:09:00,0.63969,0.63975,0.63963,0.6397,132399996.0
2006-08-21 09:10:00,0.63966,0.63966,0.63947,0.63949,97200000.0
2006-08-21 09:11:00,0.6396,0.6396,0.63955,0.63958,82399998.0
2006-08-21 09:12:00,0.63955,0.63955,0.6394,0.63943,77100000.0
2006-08-21 09:13:00,0.63937,0.63946,0.63918,0.63936,91300002.0
2006-08-21 09:14:00,0.63934,0.63952,0.63928,0.63937,98799999.0
2006-08-21 09:15:00,0.63934,0.63942,0.63934,0.63935,96600001.0
2006-08-21 09:16:00,0.63943,0.63947,0.6394,0.63947,74100000.0
2006-08-21 09:17:00,0.63942,0.63946,0.63924,0.63924,92299999.0
2006-08-21 09:18:00,0.63935,0.63939,0.63924,0.63927,66000001.0
2006-08-21 09:19:00,0.63926,0.63937,0.63926,0.63937,20200000.0
2006-08-21 09:20:00,0.63937,0.63952,0.63937,0.63952,104999999.0
2006-08-21 09:21:00,0.63951,0.63958,0.63951,0.63958,71900000.0
2006-08-21 09:22:00,0.63986,0.64004,0.63986,0.64004,9500000.0
2006-08-21 09:23:00,0.63997,0.63997,0.63984,0.63994,166600001.0
2006-08-21 09:24:00,0.6399,0.63996,0.63987,0.63988,163400001.0
2006-08-21 09:25:00,0.64,0.64011,0.63992,0.64011,52600000.0
2006-08-21 09:26:00,0.64014,0.64014,0.63999,0.63999,74900000.0
2006-08-21 09:27:00,0.64003,0.64015,0.64,0.64,45500000.0
2006-08-21 09:28:00,0.64007,0.64014,0.64003,0.64003,41500000.0
2006-08-21 09:29:00,0.64008,0.64017,0.64,0.64017,60599999.0
2006-08-21 09:30:00,0.64022,0.64026,0.64013,0.64013,44700000.0
2006-08-21 09:31:00,0.64017,0.64034,0.64017,0.64034,39600000.0
2006-08-21 09:32:00,0.64039,0.64052,0.64039,0.64052,98999999.0
2006-08-21 09:33:00,0.6406,0.64074,0.64054,0.64062,136400001.0
2006-08-21 09:34:00,0.64057,0.6406,0.6405,0.6406,72200000.0
2006-08-21 09:35:00,0.6406,0.64065,0.6405,0.64065,116200001.0
2006-08-21 09:36:00,0.64043,0.64043,0.64028,0.64029,90899999.0
2006-08-21 09:37:00,0.64038,0.6404,0.64029,0.6403,75300000.0
2006-08-21 09:38:00,0.64033,0.64033,0.64014,0.64014,68400000.0
2006-08-21 09:39:00,0.64013,0.64013,0.63993,0.63993,129100001.0
2006-08-21 09:40:00,0.63992,0.63998,0.63963,0.63965,99599999.0
2006-08-21 09:41:00,0.63954,0.63995,0.63953,0.63992,97200000.0
2006-08-21 09:42:00,0.63994,0.64014,0.63985,0.63985,51800001.0
2006-08-21 09:43:00,0.63985,0.64002,0.63985,0.63986,133899999.0
2006-08-21 09:44:00,0.63988,0.63988,0.63975,0.63975,114300001.0
2006-08-21 09:45:00,0.63986,0.63991,0.63977,0.63988,76699999.0
2006-08-21 09:46:00,0.63966,0.63983,0.63966,0.63983,47800000.0
2006-08-21 09:47:00,0.63973,0.63983,0.63967,0.63983,60599999.0
2006-08-21 09:48:00,0.63977,0.63994,0.63977,0.63986,91200001.0
2006-08-21 09:49:00,0.63993,0.64013,0.63993,0.63998,84399999.0
2006-08-21 09:50:00,0.63988,0.63988,0.63981,0.63988,80500001.0
2006-08-21 09:51:00,0.63987,0.63989,0.63978,0.63982,94499998.0
2006-08-21 09:52:00,0.63991,0.64021,0.63991,0.64021,47600000.0
2006-08-21 09:53:00,0.6402,0.6402,0.64001,0.64001,116299999.0
2006-08-21 09:54:00,0.64004,0.64043,0.64003,0.64043,69999999.0
2006-08-21 09:55:00,0.64037,0.64041,0.64023,0.6403,70000001.0
2006-08-21 09:56:00,0.64036,0.64039,0.63987,0.63991,83100000.0
2006-08-21 09:57:00,0.63987,0.63999,0.63983,0.63999,77100000.0
2006-08-21 09:58:00,0.63993,0.63993,0.63977,0.63977,49899999.0
2006-08-21 09:59:00,0.63967,0.63967,0.63951,0.63958,78800001.0
2006-08-21 10:00:00,0.63957,0.6397,0.63948,0.6397,64700000.0
2006-08-21 10:01:00,0.63975,0.63983,0.63968,0.63968,93800001.0
2006-08-21 10:02:00,0.63962,0.63982,0.63962,0.63977,127100000.0
2006-08-21 10:03:00,0.63971,0.63971,0.63953,0.63961,104400001.0
2006-08-21 10:04:00,0.63966,0.63966,0.63956,0.63956,74900002.0
2006-08-21 10:05:00,0.63956,0.63971,0.63936,0.63936,79400001.0
2006-08-21 10:06:00,0.63967,0.63971,0.63952,0.63965,175000002.0
2006-08-21 10:07:00,0.63962,0.63984,0.63962,0.63984,62700000.0
2006-08-21 10:08:00,0.63986,0.63992,0.6398,0.6399,75700000.0
2006-08-21 10:09:00,0.63968,0.6399,0.63968,0.6399,167399998.0
2006-08-21 10:10:00,0.63984,0.63984,0.63973,0.63973,43900000.0
2006-08-21 10:11:00,0.63962,0.63969,0.63944,0.63944,58899999.0
2006-08-21 10:12:00,0.63943,0.63955,0.63943,0.63949,45800000.0
2006-08-21 10:13:00,0.63952,0.63965,0.63952,0.63963,75800000.0
2006-08-21 10:14:00,0.63967,0.63967,0.63965,0.63965,22400000.0
2006-08-21 10:15:00,0.6397,0.63976,0.63963,0.63971,70800000.0
2006-08-21 10:16:00,0.6398,0.6398,0.63965,0.63965,105099999.0
2006-08-21 10:17:00,0.63973,0.63974,0.6397,0.63974,104200000.0
2006-08-21 10:18:00,0.63974,0.63976,0.63962,0.63964,96000001.0
2006-08-21 10:19:00,0.63955,0.63959,0.63952,0.63953,78699999.0
2006-08-21 10:20:00,0.63955,0.63968,0.63948,0.63966,88300000.0
2006-08-21 10:21:00,0.63976,0.63976,0.63955,0.63955,71799998.0
2006-08-21 10:22:00,0.63945,0.63958,0.63945,0.63948,100200000.0
2006-08-21 10:23:00,0.63941,0.63941,0.63928,0.63928,123400000.0
2006-08-21 10:24:00,0.63938,0.63951,0.63938,0.6395,86400000.0
2006-08-21 10:25:00,0.63952,0.63965,0.63952,0.63965,35700000.0
2006-08-21 10:26:00,0.63969,0.63978,0.63969,0.63978,105900000.0
2006-08-21 10:27:00,0.63983,0.63983,0.63968,0.63977,75699999.0
2006-08-21 10:28:00,0.63975,0.63975,0.63965,0.63965,63500000.0
2006-08-21 10:29:00,0.63973,0.63973,0.63967,0.63968,19500000.0
2006-08-21 10:30:00,0.6397,0.63975,0.63962,0.63975,84400000.0
2006-08-21 10:31:00,0.63972,0.63983,0.63972,0.63975,84700000.0
2006-08-21 10:32:00,0.63973,0.63984,0.63973,0.63979,93199998.0
2006-08-21 10:33:00,0.63973,0.63973,0.63963,0.63963,39100000.0
2006-08-21 10:34:00,0.63965,0.6397,0.63965,0.6397,84300000.0
2006-08-21 10:35:00,0.63968,0.63968,0.63959,0.63959,20000000.0
2006-08-21 10:36:00,0.63955,0.6396,0.63955,0.6396,15100000.0
2006-08-21 10:37:00,0.6396,0.6397,0.63955,0.6397,116800000.0
2006-08-21 10:38:00,0.63964,0.63964,0.63956,0.6396,64699998.0
2006-08-21 10:39:00,0.6396,0.63982,0.6396,0.63965,116200000.0
2006-08-21 10:40:00,0.63975,0.63975,0.6396,0.6397,68700000.0
2006-08-21 10:41:00,0.6396,0.6397,0.6396,0.6397,115700001.0
2006-08-21 10:42:00,0.63973,0.63973,0.63959,0.63967,43000000.0
2006-08-21 10:43:00,0.63955,0.6396,0.63955,0.63955,88700000.0
2006-08-21 10:44:00,0.63963,0.63974,0.63962,0.63974,68900000.0
2006-08-21 10:45:00,0.6398,0.63992,0.63973,0.63992,135000001.0
2006-08-21 10:46:00,0.6399,0.63999,0.6399,0.63995,76399999.0
2006-08-21 10:47:00,0.63981,0.6401,0.6398,0.6401,149599998.0
2006-08-21 10:48:00,0.64003,0.64003,0.63987,0.63995,63000000.0
2006-08-21 10:49:00,0.63999,0.64005,0.63999,0.64,70700000.0
2006-08-21 10:50:00,0.64006,0.64006,0.63993,0.63995,58200000.0
2006-08-21 10:51:00,0.63963,0.63992,0.63963,0.63992,38600000.0
2006-08-21 10:52:00,0.63979,0.63988,0.63973,0.63988,119599997.0
2006-08-21 10:53:00,0.63984,0.63988,0.63978,0.63988,101199999.0
2006-08-21 10:54:00,0.63983,0.64005,0.63983,0.64005,60100000.0
2006-08-21 10:55:00,0.64008,0.64013,0.64008,0.64013,60600000.0
2006-08-21 10:56:00,0.64015,0.64022,0.64014,0.64016,76900000.0
2006-08-21 10:57:00,0.64001,0.64001,0.63984,0.63984,116600000.0
2006-08-21 10:58:00,0.63976,0.64011,0.63972,0.63993,183899999.0
2006-08-21 10:59:00,0.63989,0.64,0.63988,0.63999,69999999.0
2006-08-21 11:00:00,0.63999,0.64005,0.63973,0.64003,129100001.0
2006-08-21 11:01:00,0.63993,0.64001,0.63968,0.64001,74400000.0
2006-08-21 11:02:00,0.64004,0.64008,0.63981,0.64002,85000001.0
2006-08-21 11:03:00,0.63999,0.64006,0.63984,0.64004,89300000.0
2006-08-21 11:04:00,0.64008,0.64018,0.63999,0.63999,51600000.0
2006-08-21 11:05:00,0.64007,0.64007,0.63994,0.64004,62799999.0
2006-08-21 11:06:00,0.63996,0.63999,0.63986,0.63986,111999998.0
2006-08-21 11:07:00,0.63987,0.63996,0.63982,0.63996,78899999.0
2006-08-21 11:08:00,0.63997,0.64019,0.63997,0.64019,80099999.0
2006-08-21 11:09:00,0.6402,0.64039,0.64002,0.64039,111200002.0
2006-08-21 11:10:00,0.64042,0.64061,0.64032,0.64058,103800000.0
2006-08-21 11:11:00,0.64061,0.64072,0.64061,0.64072,49400000.0
2006-08-21 11:12:00,0.64074,0.64108,0.64074,0.64108,80700000.0
2006-08-21 11:13:00,0.64089,0.64089,0.64033,0.64052,98099999.0
2006-08-21 11:14:00,0.64054,0.64059,0.64039,0.64055,146700000.0
2006-08-21 11:15:00,0.64065,0.64075,0.64065,0.6407,72600001.0
2006-08-21 11:16:00,0.64077,0.64083,0.64062,0.64079,111200000.0
2006-08-21 11:17:00,0.64076,0.64086,0.64071,0.64077,139199999.0
2006-08-21 11:18:00,0.64075,0.64078,0.64072,0.64072,162900000.0
2006-08-21 11:19:00,0.64049,0.64076,0.64044,0.64062,94600000.0
2006-08-21 11:20:00,0.64056,0.64062,0.64055,0.64058,59000001.0
2006-08-21 11:21:00,0.64048,0.64071,0.64045,0.64063,72500000.0
2006-08-21 11:22:00,0.64064,0.64073,0.64054,0.64065,71100001.0
2006-08-21 11:23:00,0.64072,0.64072,0.64055,0.64065,68700000.0
2006-08-21 11:24:00,0.64065,0.64075,0.64058,0.64061,123100000.0
2006-08-21 11:25:00,0.64054,0.64057,0.64048,0.64049,96400000.0
2006-08-21 11:26:00,0.64053,0.6406,0.6405,0.6405,56400000.0
2006-08-21 11:27:00,0.64051,0.64055,0.64051,0.64051,52199999.0
2006-08-21 11:28:00,0.64059,0.6408,0.64059,0.6408,39000000.0
2006-08-21 11:29:00,0.64076,0.64076,0.64047,0.6405,139299999.0
2006-08-21 11:30:00,0.64059,0.6407,0.64057,0.64066,173800001.0
2006-08-21 11:31:00,0.64062,0.64063,0.64044,0.64044,100500001.0
2006-08-21 11:32:00,0.64051,0.64062,0.64051,0.64051,109600001.0
2006-08-21 11:33:00,0.6405,0.64055,0.64045,0.64052,87700002.0
2006-08-21 11:34:00,0.64048,0.64048,0.64036,0.64043,55399999.0
2006-08-21 11:35:00,0.64048,0.64048,0.64028,0.64042,45000000.0
2006-08-21 11:36:00,0.64035,0.64043,0.64027,0.64043,49299999.0
2006-08-21 11:37:00,0.64045,0.64045,0.64029,0.64029,70200001.0
2006-08-21 11:38:00,0.64035,0.64043,0.6403,0.64043,159400000.0
2006-08-21 11:39:00,0.6404,0.64041,0.64035,0.64035,126099998.0
2006-08-21 11:40:00,0.6403,0.64045,0.6403,0.6404,51300000.0
2006-08-21 11:41:00,0.64033,0.64046,0.64033,0.6404,127999999.0
2006-08-21 11:42:00,0.64035,0.6404,0.64035,0.64035,94799997.0
2006-08-21 11:43:00,0.64035,0.6404,0.6403,0.64032,123500001.0
2006-08-21 11:44:00,0.64042,0.64043,0.64031,0.64032,78500000.0
2006-08-21 11:45:00,0.6403,0.64043,0.6403,0.64034,90200001.0
2006-08-21 11:46:00,0.64043,0.64043,0.64033,0.64039,72900001.0
2006-08-21 11:47:00,0.64042,0.64042,0.6402,0.64023,66600001.0
2006-08-21 11:48:00,0.64027,0.64041,0.64027,0.64029,72600000.0
2006-08-21 11:49:00,0.64043,0.64051,0.64032,0.64042,134200000.0
2006-08-21 11:50:00,0.6404,0.64045,0.6403,0.64033,99800000.0
2006-08-21 11:51:00,0.64037,0.6404,0.64035,0.64035,72800000.0
2006-08-21 11:52:00,0.6404,0.6404,0.6403,0.6404,90299999.0
2006-08-21 11:53:00,0.64035,0.64035,0.64012,0.64016,100000000.0
2006-08-21 11:54:00,0.64023,0.64028,0.64023,0.64028,43800000.0
2006-08-21 11:55:00,0.64021,0.64031,0.64017,0.64017,101299999.0
2006-08-21 11:56:00,0.64016,0.64027,0.64016,0.64027,37900000.0
2006-08-21 11:57:00,0.64025,0.64035,0.64024,0.6403,85200000.0
2006-08-21 11:58:00,0.64035,0.64035,0.64027,0.6403,54500000.0
2006-08-21 11:59:00,0.64033,0.64035,0.6403,0.64035,34299999.0
2006-08-21 12:00:00,0.64032,0.64032,0.64018,0.64032,56600000.0
2006-08-21 12:01:00,0.6403,0.64032,0.64016,0.64025,128499999.0
2006-08-21 12:02:00,0.64025,0.64035,0.64017,0.64027,90699999.0
2006-08-21 12:03:00,0.64026,0.64026,0.64019,0.64019,43800000.0
2006-08-21 12:04:00,0.64016,0.64016,0.64001,0.6401,67000000.0
2006-08-21 12:05:00,0.6401,0.64013,0.6401,0.64013,98099999.0
2006-08-21 12:06:00,0.6401,0.6402,0.6401,0.64015,109200000.0
2006-08-21 12:07:00,0.6401,0.64017,0.6401,0.6401,108500002.0
2006-08-21 12:08:00,0.64005,0.64015,0.64005,0.6401,70900000.0
2006-08-21 12:09:00,0.64015,0.64015,0.6401,0.64015,96100000.0
2006-08-21 12:10:00,0.64012,0.64022,0.64003,0.64022,78800000.0
2006-08-21 12:11:00,0.64025,0.6403,0.6402,0.6402,58899999.0
2006-08-21 12:12:00,0.6401,0.6402,0.6401,0.6402,58900000.0
2006-08-21 12:13:00,0.6402,0.64027,0.64019,0.64025,54200000.0
2006-08-21 12:14:00,0.6403,0.64031,0.64014,0.64014,73899999.0
2006-08-21 12:15:00,0.6401,0.64021,0.6401,0.64012,141899999.0
2006-08-21 12:16:00,0.64005,0.6401,0.64005,0.6401,49000000.0
2006-08-21 12:17:00,0.64005,0.6401,0.64,0.64005,81000001.0
2006-08-21 12:18:00,0.64013,0.64013,0.64007,0.6401,54100001.0
2006-08-21 12:19:00,0.63993,0.63993,0.63955,0.63955,62700000.0
2006-08-21 12:20:00,0.6396,0.6396,0.63945,0.63945,89899999.0
2006-08-21 12:21:00,0.63936,0.63949,0.63921,0.63949,93600000.0
2006-08-21 12:22:00,0.63965,0.63982,0.63965,0.63976,44300000.0
2006-08-21 12:23:00,0.63962,0.6397,0.63948,0.6396,68400000.0
2006-08-21 12:24:00,0.63962,0.63965,0.63955,0.63958,90200000.0
2006-08-21 12:25:00,0.63948,0.6395,0.63942,0.6395,84100001.0
2006-08-21 12:26:00,0.6395,0.63957,0.6394,0.63947,58000000.0
2006-08-21 12:27:00,0.63944,0.63955,0.6394,0.63955,74800000.0
2006-08-21 12:28:00,0.63957,0.63964,0.63955,0.6396,72999999.0
2006-08-21 12:29:00,0.63957,0.63969,0.63953,0.63957,57400000.0
2006-08-21 12:30:00,0.6395,0.63953,0.63947,0.63952,115099998.0
2006-08-21 12:31:00,0.63961,0.63963,0.63942,0.63943,80499999.0
2006-08-21 12:32:00,0.63953,0.63956,0.63944,0.63945,131799997.0
2006-08-21 12:33:00,0.63957,0.63962,0.63948,0.63948,57400000.0
2006-08-21 12:34:00,0.63952,0.63967,0.63952,0.6396,121000001.0
2006-08-21 12:35:00,0.63959,0.63981,0.63951,0.63981,75599999.0
2006-08-21 12:36:00,0.63978,0.6398,0.63954,0.6397,97899999.0
2006-08-21 12:37:00,0.63959,0.63977,0.63959,0.63966,60399999.0
2006-08-21 12:38:00,0.63973,0.63973,0.63944,0.6397,124199999.0
2006-08-21 12:39:00,0.63967,0.63967,0.63955,0.63962,78500001.0
2006-08-21 12:40:00,0.6395,0.63959,0.63926,0.63959,121000000.0
2006-08-21 12:41:00,0.63947,0.63957,0.63947,0.63948,70200000.0
2006-08-21 12:42:00,0.63956,0.63965,0.63954,0.63965,150200003.0
2006-08-21 12:43:00,0.63959,0.63961,0.63947,0.63952,91300000.0
2006-08-21 12:44:00,0.63945,0.63955,0.63941,0.63944,58000000.0
2006-08-21 12:45:00,0.63935,0.63951,0.63935,0.63951,79800001.0
2006-08-21 12:46:00,0.63952,0.63958,0.63946,0.63958,47200000.0
2006-08-21 12:47:00,0.63962,0.63968,0.6396,0.6396,55400000.0
2006-08-21 12:48:00,0.63963,0.6397,0.63963,0.63965,117699997.0
2006-08-21 12:49:00,0.6397,0.63975,0.6397,0.63972,23100001.0
2006-08-21 12:50:00,0.63971,0.63979,0.63965,0.63965,81100000.0
2006-08-21 12:51:00,0.6398,0.6398,0.63965,0.6397,83600000.0
2006-08-21 12:52:00,0.63965,0.6398,0.63955,0.6397,91200001.0
2006-08-21 12:53:00,0.63965,0.63975,0.63965,0.6397,118999999.0
2006-08-21 12:54:00,0.6397,0.63975,0.6397,0.63975,48000000.0
2006-08-21 12:55:00,0.63967,0.63988,0.63961,0.63975,117299998.0
2006-08-21 12:56:00,0.63983,0.63983,0.63975,0.63975,90800000.0
2006-08-21 12:57:00,0.63975,0.63975,0.63975,0.63975,20700000.0
2006-08-21 12:58:00,0.6398,0.6398,0.6397,0.63975,74200001.0
2006-08-21 12:59:00,0.63976,0.63976,0.63969,0.63969,19299999.0
2006-08-21 13:00:00,0.63967,0.63975,0.63967,0.6397,77500000.0
2006-08-21 13:01:00,0.63973,0.63977,0.6397,0.63975,75100000.0
2006-08-21 13:02:00,0.63971,0.63982,0.6397,0.63982,97100000.0
2006-08-21 13:03:00,0.6398,0.63985,0.63965,0.63985,72999999.0
2006-08-21 13:04:00,0.6398,0.63985,0.63975,0.6398,102699998.0
2006-08-21 13:05:00,0.6398,0.63985,0.6398,0.63985,19900000.0
2006-08-21 13:06:00,0.63974,0.63974,0.63958,0.63964,90200000.0
2006-08-21 13:07:00,0.63958,0.63992,0.63958,0.63988,108100000.0
2006-08-21 13:08:00,0.63975,0.63995,0.6397,0.6397,61900000.0
2006-08-21 13:09:00,0.63992,0.63992,0.63977,0.63979,96299999.0
2006-08-21 13:10:00,0.6399,0.63995,0.63985,0.63985,55700000.0
2006-08-21 13:11:00,0.63986,0.64007,0.63986,0.63992,85899999.0
2006-08-21 13:12:00,0.64003,0.64003,0.63991,0.63997,63100000.0
2006-08-21 13:13:00,0.63987,0.63992,0.63976,0.63992,100100000.0
2006-08-21 13:14:00,0.63987,0.63993,0.63987,0.6399,82400000.0
2006-08-21 13:15:00,0.63995,0.63995,0.6399,0.63995,88800000.0
2006-08-21 13:16:00,0.63995,0.63995,0.63985,0.63985,19900000.0
2006-08-21 13:17:00,0.63986,0.63995,0.63986,0.63995,68500001.0
2006-08-21 13:18:00,0.63991,0.64001,0.63983,0.63983,127900000.0
2006-08-21 13:19:00,0.63985,0.63995,0.63985,0.6399,21400000.0
2006-08-21 13:20:00,0.63997,0.64006,0.63989,0.64,56300000.0
2006-08-21 13:21:00,0.64011,0.64022,0.64008,0.64008,77899997.0
2006-08-21 13:22:00,0.64005,0.64015,0.64005,0.6401,73100000.0
2006-08-21 13:23:00,0.64015,0.64017,0.64005,0.64015,121199998.0
2006-08-21 13:24:00,0.64005,0.64014,0.63991,0.63991,132800001.0
2006-08-21 13:25:00,0.64005,0.64005,0.64,0.64,74699999.0
2006-08-21 13:26:00,0.64007,0.64011,0.63984,0.64007,98000002.0
2006-08-21 13:27:00,0.64008,0.64008,0.63992,0.63992,84400000.0
2006-08-21 13:28:00,0.63998,0.64001,0.63991,0.63992,56000000.0
2006-08-21 13:29:00,0.63993,0.64003,0.63992,0.63997,160599999.0
2006-08-21 13:30:00,0.63993,0.63999,0.63985,0.63995,110300001.0
2006-08-21 13:31:00,0.6399,0.63993,0.63984,0.63993,50900000.0
2006-08-21 13:32:00,0.63988,0.6399,0.6398,0.6398,88799999.0
2006-08-21 13:33:00,0.63994,0.64013,0.63994,0.64002,60900001.0
2006-08-21 13:34:00,0.64002,0.64025,0.64002,0.64018,57500000.0
2006-08-21 13:35:00,0.6403,0.64038,0.64019,0.64026,107300002.0
2006-08-21 13:36:00,0.64028,0.6403,0.6402,0.64021,116899997.0
2006-08-21 13:37:00,0.64024,0.64025,0.64008,0.64011,83600000.0
2006-08-21 13:38:00,0.64008,0.64008,0.63997,0.64003,55499999.0
2006-08-21 13:39:00,0.64005,0.64005,0.64,0.64,55200000.0
2006-08-21 13:40:00,0.64,0.64,0.63989,0.63998,45400000.0
2006-08-21 13:41:00,0.63985,0.64005,0.63974,0.64005,153799998.0
2006-08-21 13:42:00,0.63999,0.63999,0.63984,0.63984,81600000.0
2006-08-21 13:43:00,0.63992,0.63995,0.6399,0.63995,51700002.0
2006-08-21 13:44:00,0.63995,0.63995,0.63975,0.6399,138799999.0
2006-08-21 13:45:00,0.63991,0.64012,0.63988,0.64012,99599999.0
2006-08-21 13:46:00,0.6401,0.64015,0.64005,0.6401,51300000.0
2006-08-21 13:47:00,0.6401,0.64012,0.64008,0.64008,53800000.0
2006-08-21 13:48:00,0.64005,0.64038,0.64005,0.64036,115500003.0
2006-08-21 13:49:00,0.64047,0.64047,0.64034,0.64035,58700000.0
2006-08-21 13:50:00,0.6404,0.6404,0.6403,0.6404,44000000.0
2006-08-21 13:51:00,0.6403,0.6404,0.6403,0.6404,74800000.0
2006-08-21 13:52:00,0.64039,0.64051,0.64024,0.64051,80500000.0
2006-08-21 13:53:00,0.64056,0.64056,0.64035,0.64052,97199998.0
2006-08-21 13:54:00,0.64055,0.64055,0.64046,0.64049,73600000.0
2006-08-21 13:55:00,0.64039,0.64042,0.64024,0.64027,57200000.0
2006-08-21 13:56:00,0.64025,0.6403,0.6402,0.6402,43399999.0
2006-08-21 13:57:00,0.64032,0.64032,0.64021,0.64021,51000000.0
2006-08-21 13:58:00,0.6402,0.6402,0.64015,0.64015,19000000.0
2006-08-21 13:59:00,0.64019,0.64019,0.64003,0.64005,81799999.0
2006-08-21 14:00:00,0.64005,0.6401,0.63974,0.63993,47100000.0
2006-08-21 14:01:00,0.63995,0.63998,0.63983,0.63983,63700001.0
2006-08-21 14:02:00,0.63982,0.63992,0.63981,0.63986,102999998.0
2006-08-21 14:03:00,0.63986,0.63986,0.63966,0.6397,134199999.0
2006-08-21 14:04:00,0.63975,0.6398,0.6397,0.6398,146600000.0
2006-08-21 14:05:00,0.63975,0.6398,0.63967,0.63967,106900000.0
2006-08-21 14:06:00,0.63975,0.6398,0.63965,0.63975,87800000.0
2006-08-21 14:07:00,0.63974,0.63975,0.63968,0.6397,81900000.0
2006-08-21 14:08:00,0.63955,0.63968,0.63955,0.63968,90599997.0
2006-08-21 14:09:00,0.63969,0.63986,0.63969,0.63973,141800002.0
2006-08-21 14:10:00,0.63989,0.63999,0.63989,0.63991,73099998.0
2006-08-21 14:11:00,0.63998,0.64011,0.63998,0.64011,9600000.0
2006-08-21 14:12:00,0.64023,0.64037,0.64023,0.64026,104500003.0
2006-08-21 14:13:00,0.64027,0.64052,0.64027,0.64052,105600002.0
2006-08-21 14:14:00,0.64059,0.64066,0.6405,0.6405,87799999.0
2006-08-21 14:15:00,0.64043,0.64043,0.64035,0.6404,52699999.0
2006-08-21 14:16:00,0.64034,0.64042,0.64034,0.64037,90900002.0
2006-08-21 14:17:00,0.64046,0.64049,0.64046,0.64049,14400000.0
2006-08-21 14:18:00,0.6405,0.64062,0.64045,0.64048,99600000.0
2006-08-21 14:19:00,0.6404,0.6405,0.64035,0.64045,111199999.0
2006-08-21 14:20:00,0.6404,0.64051,0.6404,0.64051,51899999.0
2006-08-21 14:21:00,0.64048,0.64061,0.64045,0.64061,164400001.0
2006-08-21 14:22:00,0.6404,0.64052,0.64033,0.64033,41899999.0
2006-08-21 14:23:00,0.64049,0.64049,0.64034,0.64045,105300000.0
2006-08-21 14:24:00,0.64045,0.64045,0.64035,0.64045,70699999.0
2006-08-21 14:25:00,0.64038,0.6405,0.64035,0.6404,70800001.0
2006-08-21 14:26:00,0.64043,0.6406,0.64043,0.6406,56300002.0
2006-08-21 14:27:00,0.64062,0.64067,0.6406,0.6406,83700000.0
2006-08-21 14:28:00,0.64053,0.64065,0.64053,0.64065,55100000.0
2006-08-21 14:29:00,0.64052,0.64052,0.64019,0.64025,103599999.0
2006-08-21 14:30:00,0.6403,0.64033,0.6402,0.6403,113000000.0
2006-08-21 14:31:00,0.64026,0.6403,0.64024,0.64024,66500002.0
2006-08-21 14:32:00,0.64021,0.64025,0.64009,0.64012,67399999.0
2006-08-21 14:33:00,0.64015,0.64015,0.64008,0.64008,51400000.0
2006-08-21 14:34:00,0.64017,0.64023,0.64001,0.64023,103599998.0
2006-08-21 14:35:00,0.64018,0.64019,0.64013,0.64013,82900002.0
2006-08-21 14:36:00,0.64018,0.64024,0.64018,0.6402,58899999.0
2006-08-21 14:37:00,0.64025,0.64025,0.64017,0.6402,44199999.0
2006-08-21 14:38:00,0.64022,0.64028,0.64022,0.64028,24800000.0
2006-08-21 14:39:00,0.64019,0.64028,0.64017,0.64025,164800000.0
2006-08-21 14:40:00,0.64023,0.64023,0.64012,0.64023,54999999.0
2006-08-21 14:41:00,0.64022,0.64022,0.6401,0.64018,54000000.0
2006-08-21 14:42:00,0.64018,0.6403,0.64011,0.6403,109200001.0
2006-08-21 14:43:00,0.64043,0.64101,0.64043,0.64101,105799999.0
2006-08-21 14:44:00,0.64099,0.64122,0.64099,0.64122,77000000.0
2006-08-21 14:45:00,0.64121,0.64123,0.64102,0.64102,76499998.0
2006-08-21 14:46:00,0.64098,0.64102,0.64098,0.64102,53400000.0
2006-08-21 14:47:00,0.64094,0.6411,0.64072,0.64103,137399998.0
2006-08-21 14:48:00,0.6411,0.64112,0.64099,0.64099,119100001.0
2006-08-21 14:49:00,0.64094,0.64103,0.64087,0.64096,68500001.0
2006-08-21 14:50:00,0.64092,0.64093,0.64092,0.64093,41000000.0
2006-08-21 14:51:00,0.6408,0.64087,0.6407,0.64085,50300000.0
2006-08-21 14:52:00,0.64088,0.64088,0.64075,0.64075,82100002.0
2006-08-21 14:53:00,0.64083,0.64084,0.64063,0.64084,79300001.0
2006-08-21 14:54:00,0.6408,0.6409,0.64075,0.64085,114100000.0
2006-08-21 14:55:00,0.64078,0.64085,0.64078,0.64083,65000000.0
2006-08-21 14:56:00,0.64083,0.64092,0.64083,0.64092,19100000.0
2006-08-21 14:57:00,0.64083,0.64084,0.64078,0.6408,106700000.0
2006-08-21 14:58:00,0.6407,0.64081,0.64067,0.64067,107300002.0
2006-08-21 14:59:00,0.64074,0.64074,0.64059,0.64062,126600001.0
2006-08-21 15:00:00,0.6406,0.64065,0.64058,0.64064,70700000.0
2006-08-21 15:01:00,0.64061,0.64061,0.64042,0.64055,115099999.0
2006-08-21 15:02:00,0.64063,0.64068,0.6405,0.6405,93199997.0
2006-08-21 15:03:00,0.64059,0.64081,0.64059,0.64078,79100001.0
2006-08-21 15:04:00,0.64074,0.64083,0.64068,0.64083,58100001.0
2006-08-21 15:05:00,0.64079,0.64081,0.64072,0.64075,45000000.0
2006-08-21 15:06:00,0.64077,0.64077,0.64062,0.64065,86599999.0
2006-08-21 15:07:00,0.64063,0.64092,0.64063,0.64083,75700000.0
2006-08-21 15:08:00,0.64067,0.64079,0.64043,0.64043,126300002.0
2006-08-21 15:09:00,0.64064,0.64064,0.64043,0.64043,119800002.0
2006-08-21 15:10:00,0.64062,0.64073,0.64061,0.64071,92400000.0
2006-08-21 15:11:00,0.64071,0.64083,0.64071,0.64075,68600000.0
2006-08-21 15:12:00,0.64083,0.64089,0.64081,0.64087,109400000.0
2006-08-21 15:13:00,0.6409,0.64092,0.6408,0.64084,61800000.0
2006-08-21 15:14:00,0.64085,0.64085,0.64063,0.6407,85800001.0
2006-08-21 15:15:00,0.64069,0.64069,0.64063,0.64063,108200000.0
2006-08-21 15:16:00,0.64054,0.64058,0.64046,0.64058,148200000.0
2006-08-21 15:17:00,0.64049,0.64076,0.64049,0.64074,135999998.0
2006-08-21 15:18:00,0.64066,0.64076,0.64059,0.64059,58700001.0
2006-08-21 15:19:00,0.64068,0.64074,0.64068,0.64069,95699999.0
2006-08-21 15:20:00,0.64065,0.64065,0.64057,0.64065,92199999.0
2006-08-21 15:21:00,0.64063,0.64063,0.64058,0.64058,147299999.0
2006-08-21 15:22:00,0.64069,0.64071,0.64069,0.64071,22300000.0
2006-08-21 15:23:00,0.6408,0.64096,0.6408,0.64096,94399999.0
2006-08-21 15:24:00,0.64105,0.64105,0.64081,0.6409,143200000.0
2006-08-21 15:25:00,0.64097,0.64101,0.64089,0.64089,93199999.0
2006-08-21 15:26:00,0.64084,0.64097,0.64084,0.64097,67800001.0
2006-08-21 15:27:00,0.64093,0.64105,0.64093,0.641,115000000.0
2006-08-21 15:28:00,0.64094,0.64108,0.64094,0.64101,64800000.0
2006-08-21 15:29:00,0.641,0.64116,0.641,0.64105,96400000.0
2006-08-21 15:30:00,0.64111,0.64115,0.64106,0.64106,50300000.0
2006-08-21 15:31:00,0.6411,0.6411,0.641,0.6411,76100001.0
2006-08-21 15:32:00,0.64113,0.64115,0.64105,0.64105,70699998.0
2006-08-21 15:33:00,0.64107,0.64108,0.64107,0.64108,32300000.0
2006-08-21 15:34:00,0.64098,0.64109,0.64098,0.64102,42200000.0
2006-08-21 15:35:00,0.641,0.64114,0.641,0.64102,105200000.0
2006-08-21 15:36:00,0.64098,0.64106,0.64098,0.64098,51100000.0
2006-08-21 15:37:00,0.64097,0.64105,0.64094,0.64097,113300001.0
2006-08-21 15:38:00,0.64109,0.64109,0.64097,0.64097,38300000.0
2006-08-21 15:39:00,0.64096,0.641,0.64092,0.64098,85799999.0
2006-08-21 15:40:00,0.64097,0.64106,0.64076,0.64076,120999997.0
2006-08-21 15:41:00,0.6409,0.6409,0.64075,0.64075,76199999.0
2006-08-21 15:42:00,0.64065,0.6407,0.64054,0.6406,71699999.0
2006-08-21 15:43:00,0.64067,0.64076,0.64058,0.64063,80499999.0
2006-08-21 15:44:00,0.64061,0.64068,0.64048,0.64048,76599999.0
2006-08-21 15:45:00,0.6405,0.6405,0.6405,0.6405,39400000.0
2006-08-21 15:46:00,0.64058,0.64065,0.64042,0.64042,81300001.0
2006-08-21 15:47:00,0.64051,0.6406,0.64051,0.6406,103500000.0
2006-08-21 15:48:00,0.64057,0.64059,0.6405,0.64058,62200000.0
2006-08-21 15:49:00,0.64057,0.64082,0.64057,0.64072,100299999.0
2006-08-21 15:50:00,0.64065,0.64065,0.64055,0.64055,18600000.0
2006-08-21 15:51:00,0.64057,0.64072,0.64052,0.64072,56499999.0
2006-08-21 15:52:00,0.64065,0.64084,0.64065,0.64084,129599999.0
2006-08-21 15:53:00,0.64083,0.64101,0.64079,0.64098,87500000.0
2006-08-21 15:54:00,0.6409,0.641,0.64077,0.641,102700000.0
2006-08-21 15:55:00,0.64103,0.64118,0.64103,0.6411,62500001.0
2006-08-21 15:56:00,0.64127,0.64141,0.64127,0.64135,99699997.0
2006-08-21 15:57:00,0.6414,0.64162,0.6414,0.64161,84700001.0
2006-08-21 15:58:00,0.64167,0.64187,0.64166,0.64172,159199998.0
2006-08-21 15:59:00,0.64179,0.64194,0.6417,0.64191,97000000.0
2006-08-21 16:00:00,0.64192,0.64212,0.64192,0.6421,64500001.0
2006-08-21 16:01:00,0.64201,0.64216,0.64198,0.6421,99899999.0
2006-08-21 16:02:00,0.64208,0.64208,0.64195,0.64195,52700000.0
2006-08-21 16:03:00,0.64197,0.64217,0.64191,0.64197,95499999.0
2006-08-21 16:04:00,0.64207,0.64212,0.64204,0.64208,89300000.0
2006-08-21 16:05:00,0.64196,0.64206,0.64196,0.64206,42300000.0
2006-08-21 16:06:00,0.64218,0.64232,0.64215,0.64232,91700001.0
2006-08-21 16:07:00,0.6423,0.6423,0.64214,0.64223,124200002.0
2006-08-21 16:08:00,0.64222,0.64228,0.6422,0.6422,113200000.0
2006-08-21 16:09:00,0.64215,0.64225,0.64215,0.6422,38100000.0
2006-08-21 16:10:00,0.64205,0.6422,0.64205,0.6422,6400000.0
2006-08-21 16:11:00,0.64214,0.64214,0.64195,0.64195,68499998.0
2006-08-21 16:12:00,0.64194,0.64205,0.64194,0.642,86700002.0
2006-08-21 16:13:00,0.64194,0.64197,0.64185,0.64185,56600000.0
2006-08-21 16:14:00,0.64182,0.64182,0.64161,0.64163,93800000.0
2006-08-21 16:15:00,0.64153,0.6417,0.64153,0.6417,106400000.0
2006-08-21 16:16:00,0.64178,0.64178,0.64144,0.64145,84200001.0
2006-08-21 16:17:00,0.64139,0.6414,0.6413,0.64136,58900000.0
2006-08-21 16:18:00,0.64123,0.64126,0.64109,0.64118,90499998.0
2006-08-21 16:19:00,0.64117,0.64118,0.64099,0.64105,168100001.0
2006-08-21 16:20:00,0.64113,0.64126,0.64113,0.64126,62299999.0
2006-08-21 16:21:00,0.64111,0.64123,0.64107,0.64111,75700000.0
2006-08-21 16:22:00,0.64108,0.64108,0.64092,0.64092,105800000.0
2006-08-21 16:23:00,0.64084,0.64087,0.64079,0.64087,92799997.0
2006-08-21 16:24:00,0.64091,0.64101,0.64081,0.64086,150000002.0
2006-08-21 16:25:00,0.64087,0.64105,0.6408,0.64084,101200000.0
2006-08-21 16:26:00,0.6407,0.64087,0.6407,0.64086,88999999.0
2006-08-21 16:27:00,0.64079,0.64116,0.64079,0.64116,74500000.0
2006-08-21 16:28:00,0.64096,0.6413,0.64096,0.64124,61300000.0
2006-08-21 16:29:00,0.64125,0.64125,0.64115,0.64122,125099998.0
2006-08-21 16:30:00,0.64119,0.64131,0.64116,0.64116,69199999.0
2006-08-21 16:31:00,0.64135,0.64173,0.64135,0.64173,56699999.0
2006-08-21 16:32:00,0.6418,0.6419,0.64177,0.64185,88500000.0
2006-08-21 16:33:00,0.64193,0.64197,0.64182,0.64195,92700001.0
2006-08-21 16:34:00,0.6419,0.64195,0.64187,0.64187,83799999.0
2006-08-21 16:35:00,0.64189,0.6419,0.64176,0.64189,75500000.0
2006-08-21 16:36:00,0.64177,0.64186,0.64167,0.64186,69299999.0
2006-08-21 16:37:00,0.64173,0.64175,0.64158,0.64167,98199997.0
2006-08-21 16:38:00,0.64163,0.64172,0.64155,0.64155,117700000.0
2006-08-21 16:39:00,0.64155,0.64165,0.64155,0.64165,33300000.0
2006-08-21 16:40:00,0.6417,0.64177,0.64165,0.6417,80800001.0
2006-08-21 16:41:00,0.64175,0.64179,0.64173,0.64179,58899999.0
2006-08-21 16:42:00,0.64176,0.64176,0.64174,0.64174,10700000.0
2006-08-21 16:43:00,0.64165,0.6417,0.64164,0.64168,63900000.0
2006-08-21 16:44:00,0.64175,0.6418,0.64165,0.64165,114400000.0
2006-08-21 16:45:00,0.64175,0.64175,0.64165,0.64165,81100000.0
2006-08-21 16:46:00,0.64173,0.64173,0.64163,0.6417,94399999.0
2006-08-21 16:47:00,0.64173,0.64173,0.64157,0.6416,76500000.0
2006-08-21 16:48:00,0.64162,0.64162,0.6414,0.64148,87599999.0
2006-08-21 16:49:00,0.64136,0.64136,0.64134,0.64134,8800000.0
2006-08-21 16:50:00,0.64131,0.64138,0.64131,0.64138,49700000.0
2006-08-21 16:51:00,0.64152,0.64152,0.64135,0.64135,107700000.0
2006-08-21 16:52:00,0.6415,0.64153,0.6414,0.64145,70099999.0
2006-08-21 16:53:00,0.64144,0.64172,0.64144,0.64172,90099999.0
2006-08-21 16:54:00,0.64174,0.64182,0.64169,0.64178,89199999.0
2006-08-21 16:55:00,0.64172,0.64178,0.64161,0.64173,178700001.0
2006-08-21 16:56:00,0.64175,0.64175,0.6417,0.64173,56600000.0
2006-08-21 16:57:00,0.64172,0.64172,0.64157,0.6417,75400000.0
2006-08-21 16:58:00,0.64164,0.64164,0.64138,0.64138,77200000.0
2006-08-21 16:59:00,0.64123,0.64135,0.64112,0.64115,50400000.0
2006-08-21 17:00:00,0.64117,0.64134,0.64117,0.64134,108700000.0
2006-08-21 17:01:00,0.64136,0.64142,0.64127,0.6413,60500000.0
2006-08-21 17:02:00,0.6413,0.64132,0.64125,0.6413,63900002.0
2006-08-21 17:03:00,0.64099,0.64124,0.64099,0.64118,140100000.0
2006-08-21 17:04:00,0.64116,0.64118,0.64115,0.64118,64900000.0
2006-08-21 17:05:00,0.64113,0.64114,0.64113,0.64114,22300000.0
2006-08-21 17:06:00,0.641,0.64107,0.64082,0.64095,127100001.0
2006-08-21 17:07:00,0.64101,0.64103,0.64095,0.641,52600000.0
2006-08-21 17:08:00,0.64106,0.64118,0.64105,0.64118,102299999.0
2006-08-21 17:09:00,0.64122,0.64135,0.64104,0.64135,58000000.0
2006-08-21 17:10:00,0.64141,0.64147,0.64118,0.64118,122499999.0
2006-08-21 17:11:00,0.64099,0.64126,0.64099,0.64121,52100000.0
2006-08-21 17:12:00,0.64118,0.64121,0.64111,0.64116,80199999.0
2006-08-21 17:13:00,0.64122,0.64122,0.64105,0.64107,108399999.0
2006-08-21 17:14:00,0.64099,0.64119,0.64099,0.64113,113199999.0
2006-08-21 17:15:00,0.64115,0.64115,0.64105,0.64105,99100001.0
2006-08-21 17:16:00,0.6411,0.64125,0.6411,0.64115,69700000.0
2006-08-21 17:17:00,0.64106,0.64128,0.64106,0.64128,70599999.0
2006-08-21 17:18:00,0.64135,0.64135,0.64107,0.64107,88300001.0
2006-08-21 17:19:00,0.64104,0.64109,0.64092,0.64092,72699999.0
2006-08-21 17:20:00,0.64105,0.64108,0.64095,0.641,95100000.0
2006-08-21 17:21:00,0.64095,0.64103,0.64092,0.64103,78200000.0
2006-08-21 17:22:00,0.64105,0.6413,0.64105,0.6413,90400000.0
2006-08-21 17:23:00,0.64126,0.64128,0.64115,0.64126,67300001.0
2006-08-21 17:24:00,0.64124,0.64128,0.64117,0.64128,70899999.0
2006-08-21 17:25:00,0.64132,0.64143,0.64132,0.64139,59599999.0
2006-08-21 17:26:00,0.64136,0.64136,0.64122,0.64122,63100001.0
2006-08-21 17:27:00,0.64129,0.64129,0.64111,0.64128,133399998.0
2006-08-21 17:28:00,0.6412,0.6413,0.6412,0.64128,68999999.0
2006-08-21 17:29:00,0.64135,0.64135,0.64122,0.64131,89600000.0
2006-08-21 17:30:00,0.6413,0.64135,0.64125,0.64125,102900002.0
2006-08-21 17:31:00,0.64124,0.64144,0.64124,0.64135,96300001.0
2006-08-21 17:32:00,0.6415,0.64174,0.6415,0.64167,72600000.0
2006-08-21 17:33:00,0.6418,0.64184,0.64164,0.64181,189500002.0
2006-08-21 17:34:00,0.64182,0.64187,0.64179,0.64179,54900000.0
2006-08-21 17:35:00,0.6418,0.64186,0.64179,0.64179,35500000.0
2006-08-21 17:36:00,0.64177,0.64215,0.64177,0.64198,74900000.0
2006-08-21 17:37:00,0.64188,0.64214,0.64186,0.64204,78000000.0
2006-08-21 17:38:00,0.64195,0.64195,0.6419,0.6419,13500000.0
2006-08-21 17:39:00,0.64186,0.64197,0.64185,0.64197,89299998.0
2006-08-21 17:40:00,0.64184,0.64189,0.6418,0.64182,73399998.0
2006-08-21 17:41:00,0.64176,0.64176,0.64172,0.64172,35099999.0
2006-08-21 17:42:00,0.64161,0.64166,0.64154,0.64165,60599999.0
2006-08-21 17:43:00,0.64172,0.64182,0.64167,0.64177,115099999.0
2006-08-21 17:44:00,0.64183,0.64183,0.64173,0.64177,49399999.0
2006-08-21 17:45:00,0.64173,0.64173,0.64148,0.64163,37800000.0
2006-08-21 17:46:00,0.64161,0.64161,0.64159,0.64159,19100000.0
2006-08-21 17:47:00,0.64154,0.64167,0.64135,0.6416,96900000.0
2006-08-21 17:48:00,0.64168,0.64181,0.64166,0.64181,91999998.0
2006-08-21 17:49:00,0.64177,0.64182,0.64177,0.64182,36600000.0
2006-08-21 17:50:00,0.64175,0.6419,0.64175,0.64185,72600000.0
2006-08-21 17:51:00,0.6418,0.6419,0.64175,0.64175,91500000.0
2006-08-21 17:52:00,0.64175,0.6418,0.64175,0.6418,44599999.0
2006-08-21 17:53:00,0.64171,0.64171,0.64147,0.64156,46300000.0
2006-08-21 17:54:00,0.64145,0.64146,0.6413,0.64132,115500000.0
2006-08-21 17:55:00,0.64124,0.64148,0.64122,0.64145,74700000.0
2006-08-21 17:56:00,0.64129,0.64138,0.64125,0.64137,79600002.0
2006-08-21 17:57:00,0.64139,0.6414,0.64134,0.64134,40800000.0
2006-08-21 17:58:00,0.64142,0.64142,0.64102,0.64102,86100000.0
2006-08-21 17:59:00,0.64097,0.64105,0.64095,0.64105,173100001.0
2006-08-21 18:00:00,0.64101,0.6411,0.64101,0.64101,69499999.0
2006-08-21 18:01:00,0.64105,0.64105,0.64094,0.64099,156699998.0
2006-08-21 18:02:00,0.64101,0.64101,0.64086,0.64097,47500000.0
2006-08-21 18:03:00,0.64102,0.64121,0.64102,0.6412,229099998.0
2006-08-21 18:04:00,0.64117,0.64118,0.64102,0.64102,170499999.0
2006-08-21 18:05:00,0.64108,0.64128,0.64102,0.64102,285699998.0
2006-08-21 18:06:00,0.64108,0.64109,0.64099,0.64101,109400000.0
2006-08-21 18:07:00,0.64088,0.64099,0.64078,0.6408,310100005.0
2006-08-21 18:08:00,0.6408,0.64094,0.6408,0.64091,74000000.0
2006-08-21 18:09:00,0.64095,0.64095,0.64075,0.64095,242299998.0
2006-08-21 18:10:00,0.6409,0.64092,0.64083,0.64086,132400000.0
2006-08-21 18:11:00,0.64085,0.64085,0.64085,0.64085,19000000.0
2006-08-21 18:12:00,0.64095,0.64095,0.6408,0.64085,92799998.0
2006-08-21 18:13:00,0.6409,0.6409,0.6408,0.6408,17500000.0
2006-08-21 18:14:00,0.64085,0.6409,0.64082,0.64085,83300000.0
2006-08-21 18:15:00,0.64085,0.64095,0.64085,0.6409,131199997.0
2006-08-21 18:16:00,0.6409,0.6409,0.6408,0.6408,237899999.0
2006-08-21 18:17:00,0.6408,0.6409,0.6408,0.64085,158899999.0
2006-08-21 18:18:00,0.6408,0.641,0.6408,0.64088,277700000.0
2006-08-21 18:19:00,0.64085,0.641,0.64077,0.6408,272500002.0
2006-08-21 18:20:00,0.6408,0.64092,0.6408,0.6409,139500001.0
2006-08-21 18:21:00,0.64085,0.6409,0.64085,0.6409,160900001.0
2006-08-21 18:22:00,0.64085,0.6409,0.6408,0.64085,100500000.0
2006-08-21 18:23:00,0.64083,0.64094,0.64079,0.64094,320699998.0
2006-08-21 18:24:00,0.64091,0.64094,0.64077,0.64083,261200002.0
2006-08-21 18:25:00,0.64077,0.64088,0.6407,0.64077,151399999.0
2006-08-21 18:26:00,0.6408,0.6409,0.6408,0.6409,133600000.0
2006-08-21 18:27:00,0.64082,0.64096,0.64076,0.64079,262699998.0
2006-08-21 18:28:00,0.64072,0.64086,0.64072,0.64075,121700000.0
2006-08-21 18:29:00,0.64077,0.64086,0.64073,0.64083,288499999.0
2006-08-21 18:30:00,0.64082,0.64085,0.64075,0.64085,50000000.0
2006-08-21 18:31:00,0.64081,0.64091,0.64079,0.64085,220999999.0
2006-08-21 18:32:00,0.64085,0.6409,0.64085,0.64085,43000000.0
2006-08-21 18:33:00,0.6409,0.6409,0.64075,0.64077,196899999.0
2006-08-21 18:34:00,0.64085,0.64091,0.64079,0.64082,105899999.0
2006-08-21 18:35:00,0.64085,0.64085,0.64075,0.64075,104999999.0
2006-08-21 18:36:00,0.6408,0.64085,0.64075,0.64075,224700001.0
2006-08-21 18:37:00,0.64075,0.64083,0.6407,0.64083,66700000.0
2006-08-21 18:38:00,0.6408,0.64085,0.6408,0.64085,119900000.0
2006-08-21 18:39:00,0.6408,0.6409,0.64075,0.64085,360299999.0
2006-08-21 18:40:00,0.64085,0.64093,0.64078,0.64093,55600000.0
2006-08-21 18:41:00,0.64085,0.641,0.64081,0.64083,216800001.0
2006-08-21 18:42:00,0.6409,0.64095,0.64085,0.64095,117800002.0
2006-08-21 18:43:00,0.6409,0.64108,0.64075,0.64095,590800002.0
2006-08-21 18:44:00,0.64087,0.64087,0.64049,0.64076,313400000.0
2006-08-21 18:45:00,0.64085,0.64085,0.64067,0.64075,473500001.0
2006-08-21 18:46:00,0.64075,0.6408,0.64075,0.64075,108700000.0
2006-08-21 18:47:00,0.64075,0.6408,0.64075,0.6408,133499998.0
2006-08-21 18:48:00,0.64077,0.64077,0.6406,0.6406,102700000.0
2006-08-21 18:49:00,0.64058,0.64077,0.64058,0.64077,135299997.0
2006-08-21 18:50:00,0.64082,0.64087,0.64074,0.64087,87999999.0
2006-08-21 18:51:00,0.6408,0.6409,0.6408,0.64088,126600000.0
2006-08-21 18:52:00,0.6409,0.6409,0.64085,0.64085,65200000.0
2006-08-21 18:53:00,0.64085,0.6409,0.6408,0.6409,58300000.0
2006-08-21 18:54:00,0.64088,0.64088,0.6408,0.6408,44600001.0
2006-08-21 18:55:00,0.64088,0.64088,0.64075,0.6408,150299999.0
2006-08-21 18:56:00,0.64082,0.64085,0.6408,0.6408,88200000.0
2006-08-21 18:57:00,0.64066,0.64066,0.64024,0.64032,66899999.0
2006-08-21 18:58:00,0.64039,0.64052,0.64039,0.64052,80000000.0
2006-08-21 18:59:00,0.64045,0.64061,0.64044,0.64061,170099999.0
2006-08-21 19:00:00,0.64071,0.64093,0.64065,0.64065,110800000.0
2006-08-21 19:01:00,0.64069,0.6408,0.64069,0.6407,98400002.0
2006-08-21 19:02:00,0.64077,0.64077,0.6407,0.64072,70699998.0
2006-08-21 19:03:00,0.64065,0.64075,0.64065,0.6407,219400002.0
2006-08-21 19:04:00,0.64065,0.6408,0.6406,0.6406,208099998.0
2006-08-21 19:05:00,0.64059,0.64073,0.64059,0.64073,113100001.0
2006-08-21 19:06:00,0.64075,0.64078,0.64065,0.6407,186300001.0
2006-08-21 19:07:00,0.64069,0.64069,0.64032,0.64033,246700001.0
2006-08-21 19:08:00,0.64043,0.64052,0.64035,0.64052,107899999.0
2006-08-21 19:09:00,0.6406,0.6406,0.64045,0.64053,95199999.0
2006-08-21 19:10:00,0.6405,0.6405,0.64027,0.64027,69400000.0
2006-08-21 19:11:00,0.64019,0.64033,0.64017,0.64026,135599999.0
2006-08-21 19:12:00,0.6402,0.64031,0.64019,0.64022,39900000.0
2006-08-21 19:13:00,0.64015,0.64025,0.6401,0.6402,46100000.0
2006-08-21 19:14:00,0.64027,0.64035,0.64025,0.6403,99599999.0
2006-08-21 19:15:00,0.64029,0.64034,0.64027,0.64027,93299999.0
2006-08-21 19:16:00,0.6402,0.6403,0.6402,0.6403,68800000.0
2006-08-21 19:17:00,0.64025,0.6403,0.6401,0.64022,109200001.0
2006-08-21 19:18:00,0.64028,0.64043,0.64028,0.64043,71399997.0
2006-08-21 19:19:00,0.64035,0.64045,0.64035,0.64045,99100001.0
2006-08-21 19:20:00,0.64045,0.6405,0.64035,0.64035,104900001.0
2006-08-21 19:21:00,0.6404,0.64045,0.6403,0.6404,110200000.0
2006-08-21 19:22:00,0.6404,0.64045,0.6404,0.64045,159900002.0
2006-08-21 19:23:00,0.64035,0.64045,0.64035,0.6404,66499998.0
2006-08-21 19:24:00,0.64045,0.64047,0.6404,0.6404,53400000.0
2006-08-21 19:25:00,0.64045,0.6405,0.6404,0.6405,61599999.0
2006-08-21 19:26:00,0.6404,0.64045,0.6404,0.64045,57900000.0
2006-08-21 19:27:00,0.64043,0.6405,0.64035,0.64035,183699997.0
2006-08-21 19:28:00,0.64055,0.64055,0.64035,0.64035,179699997.0
2006-08-21 19:29:00,0.64035,0.64045,0.6403,0.6404,82000000.0
2006-08-21 19:30:00,0.64045,0.64045,0.6404,0.64045,39800000.0
2006-08-21 19:31:00,0.64051,0.64051,0.64038,0.64048,81000000.0
2006-08-21 19:32:00,0.64045,0.64055,0.64035,0.6404,80800000.0
2006-08-21 19:33:00,0.64035,0.64045,0.64035,0.64045,85299999.0
2006-08-21 19:34:00,0.64047,0.64055,0.64038,0.64047,146399999.0
2006-08-21 19:35:00,0.64046,0.64054,0.64036,0.6405,184000001.0
2006-08-21 19:36:00,0.64046,0.64048,0.64035,0.6404,212499998.0
2006-08-21 19:37:00,0.6404,0.64045,0.64038,0.64038,107099999.0
2006-08-21 19:38:00,0.64045,0.64045,0.64037,0.6404,76600001.0
2006-08-21 19:39:00,0.64045,0.64048,0.64038,0.6404,223399998.0
2006-08-21 19:40:00,0.64048,0.64048,0.6404,0.6404,79499999.0
2006-08-21 19:41:00,0.64045,0.64055,0.64045,0.64045,73799999.0
2006-08-21 19:42:00,0.64042,0.64047,0.64037,0.64037,58800000.0
2006-08-21 19:43:00,0.6404,0.64045,0.64035,0.64037,65099999.0
2006-08-21 19:44:00,0.64047,0.6405,0.6403,0.64042,127700002.0
2006-08-21 19:45:00,0.64045,0.64055,0.6404,0.6404,97300000.0
2006-08-21 19:46:00,0.64043,0.6405,0.64035,0.64045,92899999.0
2006-08-21 19:47:00,0.64045,0.64045,0.6404,0.6404,63099998.0
2006-08-21 19:48:00,0.64035,0.64045,0.64035,0.6404,55400000.0
2006-08-21 19:49:00,0.64025,0.64057,0.64025,0.64057,120699999.0
2006-08-21 19:50:00,0.64042,0.64045,0.64035,0.6404,90900000.0
2006-08-21 19:51:00,0.64045,0.64053,0.64042,0.64049,80900000.0
2006-08-21 19:52:00,0.64049,0.64053,0.64038,0.64045,123100001.0
2006-08-21 19:53:00,0.64049,0.64052,0.64043,0.64045,110699999.0
2006-08-21 19:54:00,0.64045,0.64057,0.64045,0.64047,177400000.0
2006-08-21 19:55:00,0.64035,0.64047,0.64035,0.64047,258599999.0
2006-08-21 19:56:00,0.64048,0.64055,0.64043,0.64045,262799999.0
2006-08-21 19:57:00,0.64048,0.64048,0.64035,0.6404,133600001.0
2006-08-21 19:58:00,0.64045,0.64045,0.64035,0.6404,158699999.0
2006-08-21 19:59:00,0.6404,0.64045,0.64035,0.64035,79500000.0
2006-08-21 20:00:00,0.64035,0.64045,0.64028,0.6404,233599997.0
2006-08-21 20:01:00,0.6404,0.6405,0.64035,0.6404,133299999.0
2006-08-21 20:02:00,0.64043,0.6405,0.64038,0.64038,83399997.0
2006-08-21 20:03:00,0.64045,0.64045,0.64035,0.64042,59900000.0
2006-08-21 20:04:00,0.6404,0.64045,0.6403,0.6404,166100001.0
2006-08-21 20:05:00,0.64047,0.64053,0.6404,0.64047,135599999.0
2006-08-21 20:06:00,0.6406,0.6406,0.64045,0.64055,285300002.0
2006-08-21 20:07:00,0.64052,0.64052,0.64035,0.64035,103300002.0
2006-08-21 20:08:00,0.64041,0.64054,0.64041,0.64051,66700000.0
2006-08-21 20:09:00,0.64055,0.64068,0.64036,0.64054,113499998.0
2006-08-21 20:10:00,0.64045,0.64055,0.64045,0.64055,98099999.0
2006-08-21 20:11:00,0.6405,0.64052,0.6405,0.64052,64699999.0
2006-08-21 20:12:00,0.64053,0.64053,0.6404,0.64045,78100000.0
2006-08-21 20:13:00,0.64053,0.64055,0.6402,0.64045,64700000.0
2006-08-21 20:14:00,0.6405,0.6405,0.64036,0.64043,151499997.0
2006-08-21 20:15:00,0.6403,0.64033,0.64025,0.64028,73199999.0
2006-08-21 20:16:00,0.64025,0.64035,0.64015,0.64015,317899998.0
2006-08-21 20:17:00,0.64012,0.64027,0.64012,0.64025,201700000.0
2006-08-21 20:18:00,0.64022,0.64025,0.64017,0.64025,70200000.0
2006-08-21 20:19:00,0.64023,0.64023,0.64015,0.64023,65400000.0
2006-08-21 20:20:00,0.64027,0.64027,0.64008,0.64015,82000000.0
2006-08-21 20:21:00,0.64017,0.64027,0.64013,0.64017,54200001.0
2006-08-21 20:22:00,0.64018,0.64029,0.64015,0.64015,79499999.0
2006-08-21 20:23:00,0.6401,0.64018,0.64001,0.64018,74200000.0
2006-08-21 20:24:00,0.64015,0.64015,0.63983,0.6401,94300000.0
2006-08-21 20:25:00,0.6401,0.64013,0.64,0.64005,137200001.0
2006-08-21 20:26:00,0.6401,0.64015,0.64,0.64005,96800002.0
2006-08-21 20:27:00,0.64004,0.6401,0.64002,0.64007,80299999.0
2006-08-21 20:28:00,0.64006,0.64013,0.64004,0.64013,55300000.0
2006-08-21 20:29:00,0.64015,0.6402,0.6401,0.64015,281599996.0
2006-08-21 20:30:00,0.64015,0.6402,0.64005,0.64015,240199998.0
2006-08-21 20:31:00,0.64023,0.64043,0.64021,0.64043,194200000.0
2006-08-21 20:32:00,0.64035,0.64045,0.64035,0.64042,96800000.0
2006-08-21 20:33:00,0.64035,0.64042,0.64016,0.64016,179600001.0
2006-08-21 20:34:00,0.64022,0.64022,0.64009,0.64018,124899999.0
2006-08-21 20:35:00,0.64014,0.64014,0.63997,0.64002,58400000.0
2006-08-21 20:36:00,0.64005,0.6402,0.63995,0.64,150700001.0
2006-08-21 20:37:00,0.64003,0.64021,0.63998,0.64001,220000001.0
2006-08-21 20:38:00,0.64002,0.64006,0.63991,0.64001,111800000.0
2006-08-21 20:39:00,0.64002,0.64008,0.63998,0.64005,177299998.0
2006-08-21 20:40:00,0.64003,0.64015,0.63999,0.64007,194099997.0
2006-08-21 20:41:00,0.6401,0.64015,0.64005,0.64015,212399998.0
2006-08-21 20:42:00,0.6401,0.64014,0.64,0.64013,88500001.0
2006-08-21 20:43:00,0.64015,0.64025,0.64015,0.64015,120600001.0
2006-08-21 20:44:00,0.6401,0.6402,0.6401,0.6402,5600000.0
2006-08-21 20:45:00,0.64013,0.64015,0.64004,0.64005,51100000.0
2006-08-21 20:46:00,0.64015,0.64015,0.64003,0.64003,60099998.0
2006-08-21 20:47:00,0.6401,0.64015,0.6401,0.64012,107300000.0
2006-08-21 20:48:00,0.64008,0.64021,0.64008,0.6401,90600002.0
2006-08-21 20:49:00,0.64008,0.64022,0.64004,0.64012,141300000.0
2006-08-21 20:50:00,0.6401,0.64012,0.64003,0.64005,165899999.0
2006-08-21 20:51:00,0.64005,0.64015,0.64005,0.6401,91000000.0
2006-08-21 20:52:00,0.64009,0.64014,0.64,0.64,77699999.0
2006-08-21 20:53:00,0.64007,0.64009,0.63994,0.63997,245700003.0
2006-08-21 20:54:00,0.63995,0.64,0.6399,0.64,201600000.0
2006-08-21 20:55:00,0.63994,0.64001,0.63994,0.64001,25400000.0
2006-08-21 20:56:00,0.64004,0.64016,0.63972,0.64005,74000000.0
2006-08-21 20:57:00,0.64002,0.64003,0.63984,0.63991,67600001.0
2006-08-21 20:58:00,0.63991,0.64003,0.63986,0.63986,269199999.0
2006-08-21 20:59:00,0.6399,0.64,0.63985,0.6399,185399997.0
2006-08-21 21:00:00,0.6399,0.63993,0.63985,0.6399,183700000.0
2006-08-21 21:01:00,0.6398,0.63992,0.6398,0.63992,93800001.0
2006-08-21 21:02:00,0.6399,0.63995,0.63987,0.6399,144999998.0
2006-08-21 21:03:00,0.63995,0.64,0.63985,0.64,142000000.0
2006-08-21 21:04:00,0.6399,0.63995,0.63985,0.63985,65400000.0
2006-08-21 21:05:00,0.63995,0.64,0.63985,0.6399,144099999.0
2006-08-21 21:06:00,0.63985,0.64,0.63985,0.6399,115999999.0
2006-08-21 21:07:00,0.63995,0.63995,0.6399,0.6399,69699999.0
2006-08-21 21:08:00,0.6399,0.63995,0.6398,0.6399,137399999.0
2006-08-21 21:09:00,0.6399,0.64,0.63985,0.63995,143499999.0
2006-08-21 21:10:00,0.6399,0.63995,0.6399,0.63995,82200000.0
2006-08-21 21:11:00,0.6399,0.6399,0.6399,0.6399,10400000.0
2006-08-21 21:12:00,0.63985,0.63997,0.63985,0.63992,139200001.0
2006-08-21 21:13:00,0.63988,0.63993,0.63985,0.6399,31100000.0
2006-08-21 21:14:00,0.63995,0.63995,0.6399,0.6399,109100001.0
2006-08-21 21:15:00,0.6399,0.64,0.63985,0.6399,189499997.0
2006-08-21 21:16:00,0.63995,0.63995,0.63978,0.63985,146100001.0
2006-08-21 21:17:00,0.63985,0.63995,0.63975,0.63995,139699999.0
2006-08-21 21:18:00,0.63995,0.63995,0.63985,0.63992,231200002.0
2006-08-21 21:19:00,0.63995,0.63995,0.63985,0.6399,94399999.0
2006-08-21 21:20:00,0.63995,0.64,0.6398,0.63985,251000000.0
2006-08-21 21:21:00,0.63995,0.63995,0.63985,0.63995,81800000.0
2006-08-21 21:22:00,0.63995,0.63995,0.63985,0.6399,84700000.0
2006-08-21 21:23:00,0.6399,0.63995,0.63985,0.63995,135699999.0
2006-08-21 21:24:00,0.63995,0.63995,0.63985,0.6399,130799999.0
2006-08-21 21:25:00,0.6399,0.63995,0.6399,0.63995,165000001.0
2006-08-21 21:26:00,0.63992,0.63995,0.63985,0.63995,101099999.0
2006-08-21 21:27:00,0.6399,0.63995,0.63985,0.63995,87600000.0
2006-08-21 21:28:00,0.63995,0.63995,0.6399,0.6399,19100000.0
2006-08-21 21:29:00,0.6399,0.63995,0.63975,0.63985,141099998.0
2006-08-21 21:30:00,0.63992,0.64,0.63985,0.63995,129300000.0
2006-08-21 21:31:00,0.63995,0.63995,0.6399,0.6399,20000000.0
2006-08-21 21:32:00,0.6399,0.63995,0.63985,0.63995,33400000.0
2006-08-21 21:33:00,0.63995,0.63995,0.6399,0.63995,44100000.0
2006-08-21 21:34:00,0.63995,0.63995,0.63982,0.6399,122100001.0
2006-08-21 21:35:00,0.6399,0.63995,0.63987,0.6399,289799999.0
2006-08-21 21:36:00,0.6399,0.64,0.63982,0.63995,191900003.0
2006-08-21 21:37:00,0.63992,0.64,0.6399,0.63995,154200000.0
2006-08-21 21:38:00,0.63995,0.64,0.6399,0.63992,129800000.0
2006-08-21 21:39:00,0.6399,0.63995,0.6398,0.63992,96300000.0
2006-08-21 21:40:00,0.63995,0.64,0.6398,0.63998,132800000.0
2006-08-21 21:41:00,0.6399,0.63995,0.63985,0.63995,147599999.0
2006-08-21 21:42:00,0.63992,0.63995,0.6399,0.63995,114400001.0
2006-08-21 21:43:00,0.6399,0.64,0.63985,0.63985,68999999.0
2006-08-21 21:44:00,0.63995,0.63995,0.63975,0.63975,60700000.0
2006-08-21 21:45:00,0.6399,0.63995,0.63982,0.6399,88400001.0
2006-08-21 21:46:00,0.63988,0.63995,0.63987,0.63987,69500000.0
2006-08-21 21:47:00,0.6399,0.63995,0.6399,0.63995,95900000.0
2006-08-21 21:48:00,0.63995,0.63995,0.63995,0.63995,37000000.0
2006-08-21 21:49:00,0.6399,0.63995,0.6398,0.63988,57600000.0
2006-08-21 21:50:00,0.63995,0.64,0.63985,0.63992,60100000.0
2006-08-21 21:51:00,0.6399,0.63995,0.63987,0.63995,77700000.0
2006-08-21 21:52:00,0.6399,0.64005,0.63987,0.63995,92199999.0
2006-08-21 21:53:00,0.63985,0.63995,0.63985,0.63995,43700000.0
2006-08-21 21:54:00,0.63995,0.63995,0.63985,0.6399,45000000.0
2006-08-21 21:55:00,0.6399,0.63995,0.63988,0.6399,71900000.0
2006-08-21 21:56:00,0.63995,0.63995,0.63985,0.63985,50100000.0
2006-08-21 21:57:00,0.6399,0.63995,0.6398,0.63992,220099999.0
2006-08-21 21:58:00,0.6399,0.63995,0.6399,0.63995,97700000.0
2006-08-21 21:59:00,0.6399,0.64,0.6399,0.6399,79700000.0
2006-08-21 22:00:00,0.6399,0.63995,0.63985,0.63995,64600000.0
2006-08-21 22:01:00,0.63992,0.63995,0.63985,0.6399,49900000.0
2006-08-21 22:02:00,0.63995,0.63995,0.6399,0.6399,36400000.0
2006-08-21 22:03:00,0.63995,0.63995,0.63992,0.63993,64799999.0
2006-08-21 22:04:00,0.6399,0.63995,0.63985,0.6399,83699997.0
2006-08-21 22:05:00,0.63985,0.64,0.63985,0.63987,190799999.0
2006-08-21 22:06:00,0.63985,0.64005,0.63975,0.6399,133900000.0
2006-08-21 22:07:00,0.6399,0.63995,0.63985,0.63985,96199999.0
2006-08-21 22:08:00,0.6399,0.64005,0.63985,0.64005,86699998.0
2006-08-21 22:09:00,0.63995,0.63995,0.63985,0.63992,40700000.0
2006-08-21 22:10:00,0.6399,0.63995,0.63985,0.6399,82500001.0
2006-08-21 22:11:00,0.63982,0.63995,0.63982,0.63995,122400000.0
2006-08-21 22:12:00,0.6399,0.63995,0.63982,0.63988,97800000.0
2006-08-21 22:13:00,0.64,0.64,0.63985,0.6399,73300000.0
2006-08-21 22:14:00,0.63995,0.63995,0.6398,0.63992,90200001.0
2006-08-21 22:15:00,0.63992,0.63995,0.63985,0.6399,139200001.0
2006-08-21 22:16:00,0.63988,0.63997,0.63988,0.6399,28699999.0
2006-08-21 22:17:00,0.63995,0.63995,0.63985,0.63995,86300001.0
2006-08-21 22:18:00,0.63995,0.63995,0.6398,0.6398,78699999.0
2006-08-21 22:19:00,0.6399,0.64,0.6398,0.6399,114099999.0
2006-08-21 22:20:00,0.63995,0.63995,0.6399,0.6399,71900000.0
2006-08-21 22:21:00,0.63995,0.63995,0.63985,0.6399,176899996.0
2006-08-21 22:22:00,0.63998,0.63998,0.63985,0.63985,47800000.0
2006-08-21 22:23:00,0.63985,0.64,0.63985,0.63995,90800001.0
2006-08-21 22:24:00,0.63985,0.63995,0.63982,0.63995,158900002.0
2006-08-21 22:25:00,0.63985,0.63995,0.63985,0.6399,67500000.0
2006-08-21 22:26:00,0.6399,0.63995,0.63987,0.63995,96899999.0
2006-08-21 22:27:00,0.63985,0.64,0.63985,0.64,96799999.0
2006-08-21 22:28:00,0.6398,0.63992,0.6398,0.63992,61800000.0
2006-08-21 22:29:00,0.6399,0.63995,0.6399,0.6399,42200000.0
2006-08-21 22:30:00,0.63995,0.64,0.6399,0.63995,187599998.0
2006-08-21 22:31:00,0.63995,0.63995,0.63982,0.63982,44700000.0
2006-08-21 22:32:00,0.63995,0.63995,0.63995,0.63995,19100000.0
2006-08-21 22:33:00,0.6399,0.63995,0.6399,0.63995,68699999.0
2006-08-21 22:34:00,0.6399,0.63995,0.63965,0.63992,56299999.0
2006-08-21 22:35:00,0.63997,0.63997,0.63988,0.63988,163200000.0
2006-08-21 22:36:00,0.6399,0.63995,0.63985,0.6399,103300000.0
2006-08-21 22:37:00,0.6399,0.6399,0.63985,0.6399,65200000.0
2006-08-21 22:38:00,0.6398,0.6399,0.63965,0.6399,89299999.0
2006-08-21 22:39:00,0.6399,0.63995,0.6399,0.63995,16600000.0
2006-08-21 22:40:00,0.6399,0.63995,0.6398,0.63985,70000000.0
2006-08-21 22:41:00,0.6399,0.6399,0.63987,0.6399,41800001.0
2006-08-21 22:42:00,0.6399,0.63998,0.63985,0.63998,97500000.0
2006-08-21 22:43:00,0.6399,0.64,0.63975,0.6399,161600000.0
2006-08-21 22:44:00,0.63995,0.63997,0.63982,0.63982,135499999.0
2006-08-21 22:45:00,0.6399,0.64,0.63985,0.6399,237600001.0
2006-08-21 22:46:00,0.63992,0.63995,0.6397,0.63985,210100000.0
2006-08-21 22:47:00,0.63985,0.63995,0.63985,0.63993,53400000.0
2006-08-21 22:48:00,0.63988,0.64,0.63975,0.6399,72200000.0
2006-08-21 22:49:00,0.6399,0.6399,0.6399,0.6399,13500000.0
2006-08-21 22:50:00,0.63995,0.63995,0.63965,0.6399,173399998.0
2006-08-21 22:51:00,0.6399,0.63995,0.63982,0.63985,174699999.0
2006-08-21 22:52:00,0.63992,0.63992,0.63985,0.6399,89200000.0
2006-08-21 22:53:00,0.63995,0.63995,0.63985,0.63995,89299999.0
2006-08-21 22:54:00,0.63993,0.63995,0.63985,0.63985,93900002.0
2006-08-21 22:55:00,0.63985,0.64,0.63985,0.63985,100400001.0
2006-08-21 22:56:00,0.63995,0.63997,0.63985,0.6399,102199999.0
2006-08-21 22:57:00,0.6399,0.64005,0.63987,0.63993,112500000.0
2006-08-21 22:58:00,0.6399,0.64,0.63985,0.6399,46700000.0
2006-08-21 22:59:00,0.63975,0.63995,0.6397,0.6397,165099999.0
2006-08-21 23:00:00,0.63975,0.63995,0.63975,0.6399,105800000.0
2006-08-21 23:01:00,0.63953,0.63981,0.63945,0.63976,99899999.0
2006-08-21 23:02:00,0.63983,0.63992,0.63974,0.63985,65999999.0
2006-08-21 23:03:00,0.63993,0.64001,0.63954,0.63959,138299999.0
2006-08-21 23:04:00,0.63985,0.63985,0.63959,0.63977,72999999.0
2006-08-21 23:05:00,0.63966,0.63991,0.63965,0.63977,84399999.0
2006-08-21 23:06:00,0.63962,0.63985,0.63958,0.63982,155300002.0
2006-08-21 23:07:00,0.63987,0.64004,0.63967,0.63973,152999998.0
2006-08-21 23:08:00,0.63981,0.64,0.63967,0.63984,83300000.0
2006-08-21 23:09:00,0.64002,0.64005,0.63971,0.63979,66200000.0
2006-08-21 23:10:00,0.63974,0.64001,0.63969,0.63985,114000000.0
2006-08-21 23:11:00,0.6399,0.63994,0.63954,0.63977,111899997.0
2006-08-21 23:12:00,0.63978,0.63993,0.63978,0.63993,96600001.0
2006-08-21 23:13:00,0.63976,0.63983,0.63958,0.63979,93500001.0
2006-08-21 23:14:00,0.63979,0.63982,0.63965,0.63982,178499997.0
2006-08-21 23:15:00,0.63974,0.63985,0.63963,0.63985,92499999.0
2006-08-21 23:16:00,0.63979,0.63987,0.63952,0.63952,50200000.0
2006-08-21 23:17:00,0.63966,0.64004,0.63961,0.63974,160100002.0
2006-08-21 23:18:00,0.63953,0.63977,0.63945,0.63964,102400000.0
2006-08-21 23:19:00,0.63978,0.6398,0.63971,0.63976,88600001.0
2006-08-21 23:20:00,0.63971,0.63982,0.63945,0.63976,112999998.0
2006-08-21 23:21:00,0.63977,0.63978,0.63939,0.63955,98900001.0
2006-08-21 23:22:00,0.6398,0.63984,0.63968,0.63975,57300000.0
2006-08-21 23:23:00,0.63965,0.6397,0.6396,0.6396,78099999.0
2006-08-21 23:24:00,0.63961,0.6397,0.63957,0.63964,35400000.0
2006-08-21 23:25:00,0.6396,0.63968,0.63949,0.63968,101100000.0
2006-08-21 23:26:00,0.63965,0.6397,0.63963,0.6397,79100000.0
2006-08-21 23:27:00,0.6397,0.6397,0.63965,0.63965,73399999.0
2006-08-21 23:28:00,0.63965,0.6397,0.6396,0.6397,55200000.0
2006-08-21 23:29:00,0.6397,0.6397,0.6396,0.63965,77999999.0
2006-08-21 23:30:00,0.6396,0.63972,0.6396,0.63972,63500000.0
2006-08-21 23:31:00,0.6397,0.63975,0.6397,0.6397,104800000.0
2006-08-21 23:32:00,0.63975,0.63975,0.63965,0.63972,56100000.0
2006-08-21 23:33:00,0.63965,0.63977,0.63965,0.6397,65700000.0
2006-08-21 23:34:00,0.6397,0.63975,0.63965,0.6397,44800000.0
2006-08-21 23:35:00,0.63975,0.6398,0.63965,0.6398,81999999.0
2006-08-21 23:36:00,0.63967,0.63969,0.63953,0.63963,71500000.0
2006-08-21 23:37:00,0.6396,0.6396,0.63958,0.6396,60500000.0
2006-08-21 23:38:00,0.6396,0.63965,0.6395,0.6396,128700000.0
2006-08-21 23:39:00,0.63951,0.63959,0.63951,0.63952,65800001.0
2006-08-21 23:40:00,0.63966,0.63966,0.63964,0.63964,17600000.0
2006-08-21 23:41:00,0.63975,0.63975,0.63965,0.63975,39000000.0
2006-08-21 23:42:00,0.63965,0.6397,0.63965,0.6397,24800000.0
2006-08-21 23:43:00,0.63975,0.63975,0.63965,0.63975,29500000.0
2006-08-21 23:44:00,0.63975,0.63975,0.6397,0.6397,39000000.0
2006-08-21 23:45:00,0.63977,0.63977,0.63957,0.63961,48999999.0
2006-08-21 23:46:00,0.6396,0.63973,0.6396,0.63973,110900002.0
2006-08-21 23:47:00,0.63975,0.63975,0.63967,0.63967,46200000.0
2006-08-21 23:48:00,0.63965,0.6397,0.63965,0.63965,57999999.0
2006-08-21 23:49:00,0.63975,0.63975,0.63965,0.6397,63699999.0
2006-08-21 23:50:00,0.63975,0.63975,0.63958,0.63971,100999999.0
2006-08-21 23:51:00,0.63967,0.63969,0.63945,0.63955,67300000.0
2006-08-21 23:52:00,0.6394,0.63954,0.63938,0.6395,109699999.0
2006-08-21 23:53:00,0.63953,0.63953,0.6394,0.63948,113800002.0
2006-08-21 23:54:00,0.6395,0.6396,0.6394,0.63955,86100000.0
2006-08-21 23:55:00,0.63952,0.63952,0.63925,0.63925,111800002.0
2006-08-21 23:56:00,0.63935,0.63955,0.63935,0.63936,87100000.0
2006-08-21 23:57:00,0.6393,0.63935,0.6393,0.6393,92599999.0
2006-08-21 23:58:00,0.63935,0.63945,0.63929,0.6394,158100000.0
2006-08-21 23:59:00,0.63935,0.63945,0.63935,0.63935,103599999.0
2006-08-22 00:00:00,0.63936,0.6394,0.63927,0.63939,36400000.0
2006-08-22 00:01:00,0.63948,0.63959,0.63946,0.63946,58600000.0
2006-08-22 00:02:00,0.6395,0.63955,0.63944,0.63945,101500000.0
2006-08-22 00:03:00,0.63946,0.63946,0.63938,0.63938,63200000.0
2006-08-22 00:04:00,0.6393,0.6393,0.6392,0.63925,61900001.0
2006-08-22 00:05:00,0.63932,0.63934,0.63925,0.63925,35500000.0
2006-08-22 00:06:00,0.6393,0.63935,0.6393,0.63935,63200001.0
2006-08-22 00:07:00,0.63927,0.63932,0.63924,0.63928,94500001.0
2006-08-22 00:08:00,0.6392,0.63923,0.63912,0.63923,89400000.0
2006-08-22 00:09:00,0.63916,0.63921,0.63908,0.63921,71800001.0
2006-08-22 00:10:00,0.63912,0.63928,0.63912,0.63928,108999999.0
2006-08-22 00:11:00,0.63929,0.63942,0.6392,0.63942,72099999.0
2006-08-22 00:12:00,0.63941,0.63953,0.63937,0.63953,83899999.0
2006-08-22 00:13:00,0.6395,0.6395,0.63929,0.63938,61000000.0
2006-08-22 00:14:00,0.63921,0.63925,0.63903,0.63925,34700000.0
2006-08-22 00:15:00,0.63919,0.63931,0.63912,0.63931,121100001.0
2006-08-22 00:16:00,0.63933,0.63933,0.63919,0.63925,86200000.0
2006-08-22 00:17:00,0.63929,0.63946,0.63928,0.63946,63900000.0
2006-08-22 00:18:00,0.63945,0.63945,0.63933,0.63936,108400000.0
2006-08-22 00:19:00,0.6393,0.6394,0.6393,0.63935,55799999.0
2006-08-22 00:20:00,0.6393,0.63935,0.6393,0.63932,67900000.0
2006-08-22 00:21:00,0.63918,0.6392,0.63912,0.63916,60300000.0
2006-08-22 00:22:00,0.6391,0.63916,0.63902,0.63912,41300000.0
2006-08-22 00:23:00,0.63907,0.63917,0.63897,0.63905,88300000.0
2006-08-22 00:24:00,0.63917,0.63917,0.63903,0.63903,45300000.0
2006-08-22 00:25:00,0.63902,0.63905,0.6389,0.6389,117599999.0
2006-08-22 00:26:00,0.63899,0.63906,0.63899,0.63906,24600000.0
2006-08-22 00:27:00,0.63912,0.63923,0.63912,0.6392,66400000.0
2006-08-22 00:28:00,0.63908,0.63925,0.63908,0.6392,157900002.0
2006-08-22 00:29:00,0.63907,0.63907,0.63899,0.63899,20300000.0
2006-08-22 00:30:00,0.63905,0.63905,0.63875,0.63875,63300001.0
2006-08-22 00:31:00,0.63895,0.639,0.63892,0.63895,71300000.0
2006-08-22 00:32:00,0.63897,0.639,0.63895,0.63895,93599999.0
2006-08-22 00:33:00,0.639,0.639,0.63885,0.63885,91699999.0
2006-08-22 00:34:00,0.63901,0.63903,0.63898,0.63903,29500000.0
2006-08-22 00:35:00,0.639,0.6391,0.6389,0.639,97999999.0
2006-08-22 00:36:00,0.63902,0.63902,0.63889,0.63889,60600001.0
2006-08-22 00:37:00,0.63908,0.63908,0.63894,0.63898,119799998.0
2006-08-22 00:38:00,0.639,0.639,0.6389,0.639,54200000.0
2006-08-22 00:39:00,0.639,0.639,0.6389,0.639,110600001.0
2006-08-22 00:40:00,0.63895,0.63895,0.63888,0.6389,136900002.0
2006-08-22 00:41:00,0.63895,0.63895,0.63875,0.6389,81200001.0
2006-08-22 00:42:00,0.63887,0.63895,0.63887,0.6389,64100000.0
2006-08-22 00:43:00,0.63902,0.63911,0.63902,0.63904,106400002.0
2006-08-22 00:44:00,0.63914,0.63922,0.63911,0.63913,84199998.0
2006-08-22 00:45:00,0.63915,0.63925,0.63915,0.6392,73699998.0
2006-08-22 00:46:00,0.63928,0.63944,0.63928,0.63944,50900000.0
2006-08-22 00:47:00,0.63954,0.63954,0.63951,0.63951,23000000.0
2006-08-22 00:48:00,0.6396,0.63965,0.63955,0.6396,117899998.0
2006-08-22 00:49:00,0.63957,0.63968,0.63954,0.63968,74900000.0
2006-08-22 00:50:00,0.63962,0.63962,0.63948,0.6395,70300000.0
2006-08-22 00:51:00,0.6394,0.63947,0.6394,0.63947,18300000.0
2006-08-22 00:52:00,0.63945,0.63952,0.63941,0.63952,53100000.0
2006-08-22 00:53:00,0.6395,0.63955,0.63945,0.63955,101800001.0
2006-08-22 00:54:00,0.6395,0.63955,0.63943,0.63955,100099999.0
2006-08-22 00:55:00,0.63955,0.63955,0.63952,0.63955,53799999.0
2006-08-22 00:56:00,0.63955,0.63955,0.63947,0.63948,80300000.0
2006-08-22 00:57:00,0.63945,0.63948,0.6394,0.63945,36600000.0
2006-08-22 00:58:00,0.63945,0.6395,0.6394,0.6395,93900000.0
2006-08-22 00:59:00,0.63943,0.6395,0.6394,0.63945,76800000.0
2006-08-22 01:00:00,0.6394,0.63951,0.6394,0.63947,44100000.0
2006-08-22 01:01:00,0.63962,0.63963,0.63946,0.63946,157699999.0
2006-08-22 01:02:00,0.63956,0.63956,0.63949,0.63949,41400001.0
2006-08-22 01:03:00,0.63949,0.63961,0.63949,0.63958,36700000.0
2006-08-22 01:04:00,0.6396,0.63967,0.63955,0.63967,32000000.0
2006-08-22 01:05:00,0.63958,0.63958,0.6395,0.6395,46999999.0
2006-08-22 01:06:00,0.6396,0.63971,0.63953,0.63968,59000001.0
2006-08-22 01:07:00,0.6397,0.6397,0.63965,0.6397,69900000.0
2006-08-22 01:08:00,0.63962,0.63965,0.63962,0.63965,42300001.0
2006-08-22 01:09:00,0.6397,0.6397,0.63958,0.63964,61499998.0
2006-08-22 01:10:00,0.63956,0.64003,0.63956,0.63992,168200001.0
2006-08-22 01:11:00,0.63992,0.64006,0.63981,0.63981,82000000.0
2006-08-22 01:12:00,0.63975,0.63975,0.63943,0.63943,90499999.0
2006-08-22 01:13:00,0.63954,0.63963,0.63954,0.63956,94399999.0
2006-08-22 01:14:00,0.63943,0.63961,0.63943,0.63955,79700001.0
2006-08-22 01:15:00,0.63962,0.63962,0.63954,0.63954,26200000.0
2006-08-22 01:16:00,0.6395,0.63961,0.6395,0.63956,67699999.0
2006-08-22 01:17:00,0.63957,0.63958,0.63943,0.63945,166600001.0
2006-08-22 01:18:00,0.63943,0.63951,0.63924,0.63951,124999999.0
2006-08-22 01:19:00,0.63945,0.63961,0.63945,0.63952,58100000.0
2006-08-22 01:20:00,0.63949,0.63957,0.6394,0.6394,95899999.0
2006-08-22 01:21:00,0.63935,0.63981,0.63935,0.63981,46100000.0
2006-08-22 01:22:00,0.63969,0.63969,0.6396,0.63965,46899999.0
2006-08-22 01:23:00,0.63967,0.63977,0.63965,0.6397,63800000.0
2006-08-22 01:24:00,0.6397,0.63975,0.63965,0.63975,84100000.0
2006-08-22 01:25:00,0.63972,0.63978,0.63968,0.63978,33500000.0
2006-08-22 01:26:00,0.63982,0.63982,0.63975,0.63978,56599999.0
2006-08-22 01:27:00,0.63971,0.63992,0.63964,0.63992,86099999.0
2006-08-22 01:28:00,0.63993,0.63999,0.63981,0.63987,159800001.0
2006-08-22 01:29:00,0.63992,0.63992,0.6399,0.6399,23800000.0
2006-08-22 01:30:00,0.63994,0.63994,0.63979,0.63979,39800000.0
2006-08-22 01:31:00,0.63985,0.63998,0.63983,0.63998,95500002.0
2006-08-22 01:32:00,0.63995,0.64,0.6399,0.64,101900000.0
2006-08-22 01:33:00,0.63992,0.63992,0.63975,0.63982,81599998.0
2006-08-22 01:34:00,0.64,0.64,0.63989,0.63996,56200000.0
2006-08-22 01:35:00,0.63995,0.64,0.63993,0.63995,92300001.0
2006-08-22 01:36:00,0.64001,0.64004,0.6399,0.6399,90800000.0
2006-08-22 01:37:00,0.63993,0.63997,0.63987,0.63994,96100001.0
2006-08-22 01:38:00,0.63998,0.63998,0.63977,0.63985,59200000.0
2006-08-22 01:39:00,0.63972,0.6398,0.63955,0.63955,86499999.0
2006-08-22 01:40:00,0.63969,0.63972,0.63954,0.63954,118500002.0
2006-08-22 01:41:00,0.63972,0.63983,0.63965,0.63972,63500000.0
2006-08-22 01:42:00,0.63981,0.63981,0.63962,0.63972,87800000.0
2006-08-22 01:43:00,0.6398,0.6398,0.63975,0.63975,65400000.0
2006-08-22 01:44:00,0.6398,0.6398,0.6397,0.63975,51100000.0
2006-08-22 01:45:00,0.63975,0.63978,0.63967,0.63976,91500000.0
2006-08-22 01:46:00,0.63972,0.63993,0.63972,0.63975,74700000.0
2006-08-22 01:47:00,0.6398,0.6398,0.6397,0.6397,114900001.0
2006-08-22 01:48:00,0.63967,0.63967,0.63943,0.63944,56500000.0
2006-08-22 01:49:00,0.63945,0.63959,0.63945,0.63959,91699999.0
2006-08-22 01:50:00,0.63972,0.63979,0.63955,0.63968,67100000.0
2006-08-22 01:51:00,0.6397,0.63975,0.6397,0.63975,33400000.0
2006-08-22 01:52:00,0.6397,0.63975,0.6397,0.63975,61400001.0
2006-08-22 01:53:00,0.63975,0.63975,0.6396,0.6397,73800000.0
2006-08-22 01:54:00,0.6397,0.63987,0.63969,0.63987,71399999.0
2006-08-22 01:55:00,0.63983,0.63987,0.63965,0.63975,131900000.0
2006-08-22 01:56:00,0.63974,0.63974,0.63954,0.63965,41600000.0
2006-08-22 01:57:00,0.63965,0.6398,0.63965,0.6397,88300000.0
2006-08-22 01:58:00,0.63965,0.63977,0.63965,0.63977,51200000.0
2006-08-22 01:59:00,0.63972,0.63984,0.63971,0.6398,54800000.0
2006-08-22 02:00:00,0.63987,0.63992,0.63987,0.63992,68399999.0
2006-08-22 02:01:00,0.63999,0.64011,0.63993,0.64011,89800002.0
2006-08-22 02:02:00,0.64014,0.64023,0.64011,0.64016,132300001.0
2006-08-22 02:03:00,0.64009,0.64029,0.64009,0.64018,80600000.0
2006-08-22 02:04:00,0.6402,0.64025,0.6402,0.6402,9600000.0
2006-08-22 02:05:00,0.64008,0.64029,0.64008,0.64025,48600000.0
2006-08-22 02:06:00,0.64023,0.64031,0.64023,0.64029,74200000.0
2006-08-22 02:07:00,0.64025,0.64033,0.64025,0.64033,91099999.0
2006-08-22 02:08:00,0.64023,0.64047,0.64023,0.64047,64300000.0
2006-08-22 02:09:00,0.64041,0.64041,0.64033,0.64034,55900000.0
2006-08-22 02:10:00,0.6404,0.64042,0.6403,0.64042,68600001.0
2006-08-22 02:11:00,0.64039,0.64039,0.64027,0.6403,44600000.0
2006-08-22 02:12:00,0.64032,0.64032,0.64025,0.64025,115799997.0
2006-08-22 02:13:00,0.64027,0.64039,0.64027,0.6403,49800000.0
2006-08-22 02:14:00,0.64035,0.64045,0.64035,0.64035,123500002.0
2006-08-22 02:15:00,0.6403,0.64037,0.64024,0.64024,83800001.0
2006-08-22 02:16:00,0.64013,0.64019,0.64003,0.64019,69100000.0
2006-08-22 02:17:00,0.64017,0.64025,0.63999,0.64025,50200000.0
2006-08-22 02:18:00,0.64015,0.64025,0.64015,0.64019,51400000.0
2006-08-22 02:19:00,0.64021,0.64028,0.64017,0.64021,50900000.0
2006-08-22 02:20:00,0.64034,0.64034,0.64022,0.64024,86599999.0
2006-08-22 02:21:00,0.64025,0.64031,0.64025,0.64025,104400000.0
2006-08-22 02:22:00,0.64018,0.6403,0.64017,0.64026,147699999.0
2006-08-22 02:23:00,0.64015,0.64035,0.64015,0.64023,117500000.0
2006-08-22 02:24:00,0.64028,0.64031,0.64021,0.64022,117800001.0
2006-08-22 02:25:00,0.64021,0.64025,0.63999,0.64008,145600000.0
2006-08-22 02:26:00,0.64009,0.64009,0.63994,0.63995,79700001.0
2006-08-22 02:27:00,0.63998,0.63999,0.6398,0.63995,62100000.0
2006-08-22 02:28:00,0.6399,0.64,0.6399,0.64,83900001.0
2006-08-22 02:29:00,0.64002,0.64008,0.63993,0.63996,144000001.0
2006-08-22 02:30:00,0.64005,0.64005,0.63997,0.64005,42400000.0
2006-08-22 02:31:00,0.64005,0.64013,0.63996,0.64013,96200000.0
2006-08-22 02:32:00,0.64005,0.64013,0.64005,0.6401,107600003.0
2006-08-22 02:33:00,0.6401,0.6401,0.64005,0.6401,35500000.0
2006-08-22 02:34:00,0.64003,0.64019,0.63998,0.64008,102099999.0
2006-08-22 02:35:00,0.64,0.6401,0.64,0.64,80299999.0
2006-08-22 02:36:00,0.64002,0.64012,0.64,0.64,77400000.0
2006-08-22 02:37:00,0.64007,0.64007,0.63995,0.63995,67800001.0
2006-08-22 02:38:00,0.64002,0.64005,0.64,0.64003,116500004.0
2006-08-22 02:39:00,0.64001,0.64011,0.6399,0.64003,62300000.0
2006-08-22 02:40:00,0.64001,0.64013,0.63997,0.64008,122599998.0
2006-08-22 02:41:00,0.64007,0.64007,0.63993,0.63993,34200000.0
2006-08-22 02:42:00,0.64003,0.64003,0.63996,0.63998,37400000.0
2006-08-22 02:43:00,0.63991,0.64008,0.6399,0.64008,80600000.0
2006-08-22 02:44:00,0.63993,0.63993,0.63985,0.63985,51000001.0
2006-08-22 02:45:00,0.63985,0.6399,0.6398,0.6399,57700001.0
2006-08-22 02:46:00,0.6398,0.6399,0.6398,0.6398,90199999.0
2006-08-22 02:47:00,0.63976,0.63989,0.63976,0.63989,58000000.0
2006-08-22 02:48:00,0.63989,0.63989,0.63982,0.63989,65500001.0
2006-08-22 02:49:00,0.63986,0.63992,0.63982,0.63986,60400000.0
2006-08-22 02:50:00,0.63992,0.63992,0.6398,0.63982,92800001.0
2006-08-22 02:51:00,0.63986,0.63994,0.6398,0.63981,101200000.0
2006-08-22 02:52:00,0.6398,0.63993,0.63979,0.63986,129700000.0
2006-08-22 02:53:00,0.63986,0.63995,0.63979,0.63983,92500000.0
2006-08-22 02:54:00,0.63982,0.63984,0.63978,0.63982,79300001.0
2006-08-22 02:55:00,0.63979,0.63979,0.63951,0.63957,147300003.0
2006-08-22 02:56:00,0.6397,0.63973,0.63952,0.63952,86399999.0
2006-08-22 02:57:00,0.63942,0.63956,0.63942,0.63956,78000001.0
2006-08-22 02:58:00,0.6396,0.63976,0.63958,0.63965,71000001.0
2006-08-22 02:59:00,0.6397,0.63976,0.63965,0.63965,90199998.0
2006-08-22 03:00:00,0.63965,0.63973,0.63965,0.6397,68600000.0
2006-08-22 03:01:00,0.63969,0.63975,0.63959,0.63975,118800000.0
2006-08-22 03:02:00,0.63965,0.63977,0.63965,0.63975,48400000.0
2006-08-22 03:03:00,0.63975,0.63975,0.6396,0.6396,71400000.0
2006-08-22 03:04:00,0.6397,0.63973,0.6397,0.6397,146699999.0
2006-08-22 03:05:00,0.63963,0.63979,0.63961,0.63979,128599998.0
2006-08-22 03:06:00,0.6397,0.63975,0.6397,0.63975,32600000.0
2006-08-22 03:07:00,0.63972,0.63972,0.6396,0.63962,52900000.0
2006-08-22 03:08:00,0.63955,0.63965,0.63955,0.63955,105299999.0
2006-08-22 03:09:00,0.63941,0.63966,0.63941,0.63953,113300002.0
2006-08-22 03:10:00,0.6396,0.63967,0.6396,0.6396,98299998.0
2006-08-22 03:11:00,0.6396,0.63965,0.63957,0.6396,48700000.0
2006-08-22 03:12:00,0.63965,0.6397,0.6395,0.63965,128400000.0
2006-08-22 03:13:00,0.63963,0.63963,0.6396,0.6396,34299999.0
2006-08-22 03:14:00,0.6396,0.63965,0.6396,0.63965,48700000.0
2006-08-22 03:15:00,0.63965,0.63965,0.6396,0.6396,89800000.0
2006-08-22 03:16:00,0.63967,0.63975,0.63962,0.63972,65400001.0
2006-08-22 03:17:00,0.63969,0.6397,0.63956,0.63956,73599999.0
2006-08-22 03:18:00,0.63959,0.6397,0.63959,0.63967,71800000.0
2006-08-22 03:19:00,0.63955,0.63978,0.63955,0.63965,113100000.0
2006-08-22 03:20:00,0.63967,0.6397,0.63957,0.63962,101000001.0
2006-08-22 03:21:00,0.6396,0.63965,0.6396,0.63965,15000000.0
2006-08-22 03:22:00,0.63955,0.63965,0.63955,0.6396,51199999.0
2006-08-22 03:23:00,0.6396,0.63965,0.6396,0.6396,78800001.0
2006-08-22 03:24:00,0.63965,0.63965,0.6396,0.63965,37400000.0
2006-08-22 03:25:00,0.63964,0.63964,0.63952,0.63961,49799999.0
2006-08-22 03:26:00,0.63956,0.63956,0.63937,0.63937,87699998.0
2006-08-22 03:27:00,0.63939,0.6394,0.6393,0.63936,55000000.0
2006-08-22 03:28:00,0.63934,0.63945,0.63929,0.63929,88400000.0
2006-08-22 03:29:00,0.6393,0.63937,0.6393,0.63937,32800000.0
2006-08-22 03:30:00,0.63939,0.63943,0.63929,0.63929,65299999.0
2006-08-22 03:31:00,0.63943,0.63945,0.63931,0.63931,174199998.0
2006-08-22 03:32:00,0.63929,0.6393,0.63912,0.6393,48400000.0
2006-08-22 03:33:00,0.63898,0.63899,0.63881,0.63892,162599998.0
2006-08-22 03:34:00,0.63904,0.63908,0.63897,0.639,60500000.0
2006-08-22 03:35:00,0.63912,0.63917,0.63903,0.6391,129899996.0
2006-08-22 03:36:00,0.63898,0.63911,0.63898,0.63903,64200000.0
2006-08-22 03:37:00,0.63901,0.63901,0.63883,0.63883,140999997.0
2006-08-22 03:38:00,0.63889,0.63904,0.63873,0.63885,110399998.0
2006-08-22 03:39:00,0.63884,0.63885,0.63872,0.63885,70600001.0
2006-08-22 03:40:00,0.63885,0.63891,0.63883,0.63887,68400001.0
2006-08-22 03:41:00,0.63875,0.63888,0.63875,0.63885,102800002.0
2006-08-22 03:42:00,0.63874,0.639,0.6387,0.639,127700002.0
2006-08-22 03:43:00,0.6389,0.63893,0.6389,0.6389,66200001.0
2006-08-22 03:44:00,0.63896,0.63905,0.63896,0.639,93100001.0
2006-08-22 03:45:00,0.63914,0.63914,0.63906,0.63906,41600000.0
2006-08-22 03:46:00,0.63913,0.63913,0.63888,0.63903,101700000.0
2006-08-22 03:47:00,0.63895,0.639,0.63895,0.639,22300000.0
2006-08-22 03:48:00,0.63895,0.63905,0.6389,0.63905,130399999.0
2006-08-22 03:49:00,0.63897,0.63904,0.63897,0.63902,108399999.0
2006-08-22 03:50:00,0.63895,0.63897,0.6389,0.6389,74699999.0
2006-08-22 03:51:00,0.63895,0.63895,0.6389,0.6389,129500000.0
2006-08-22 03:52:00,0.63895,0.63895,0.6389,0.63895,76300002.0
2006-08-22 03:53:00,0.63892,0.63899,0.63892,0.63898,64199998.0
2006-08-22 03:54:00,0.63894,0.63913,0.63888,0.63913,65400001.0
2006-08-22 03:55:00,0.639,0.63905,0.63895,0.63905,135300001.0
2006-08-22 03:56:00,0.63895,0.639,0.63895,0.63895,58000000.0
2006-08-22 03:57:00,0.6389,0.6391,0.6389,0.6391,23100000.0
2006-08-22 03:58:00,0.63905,0.63905,0.63895,0.639,172600002.0
2006-08-22 03:59:00,0.639,0.6391,0.639,0.63905,46400001.0
2006-08-22 04:00:00,0.639,0.63905,0.63898,0.63898,81100000.0
2006-08-22 04:01:00,0.63892,0.63899,0.6389,0.63893,104800002.0
2006-08-22 04:02:00,0.63881,0.63881,0.63881,0.63881,9500000.0
2006-08-22 04:03:00,0.6388,0.6388,0.63875,0.63875,129099999.0
2006-08-22 04:04:00,0.63882,0.63885,0.6388,0.6388,124200001.0
2006-08-22 04:05:00,0.63883,0.63883,0.63871,0.63874,62099999.0
2006-08-22 04:06:00,0.63882,0.63904,0.63882,0.63904,96700000.0
2006-08-22 04:07:00,0.63908,0.63908,0.63886,0.63894,143499999.0
2006-08-22 04:08:00,0.63901,0.63901,0.6387,0.63873,113500002.0
2006-08-22 04:09:00,0.63876,0.63879,0.63876,0.63879,65499998.0
2006-08-22 04:10:00,0.63869,0.63884,0.63867,0.63877,73600000.0
2006-08-22 04:11:00,0.63887,0.63893,0.63884,0.63893,43500000.0
2006-08-22 04:12:00,0.63893,0.63893,0.63877,0.63885,94200000.0
2006-08-22 04:13:00,0.63885,0.63885,0.63878,0.63878,61300000.0
2006-08-22 04:14:00,0.63883,0.63885,0.6387,0.6387,78900001.0
2006-08-22 04:15:00,0.6388,0.6389,0.6388,0.63885,84499999.0
2006-08-22 04:16:00,0.63876,0.63881,0.63872,0.63873,73799999.0
2006-08-22 04:17:00,0.63877,0.63883,0.63874,0.6388,126500001.0
2006-08-22 04:18:00,0.63885,0.63885,0.6388,0.63885,62900000.0
2006-08-22 04:19:00,0.63875,0.63875,0.63875,0.63875,29000000.0
2006-08-22 04:20:00,0.63875,0.6388,0.63875,0.6388,23900000.0
2006-08-22 04:21:00,0.63885,0.63885,0.63875,0.63875,127600001.0
2006-08-22 04:22:00,0.63875,0.6389,0.63875,0.63875,94700000.0
2006-08-22 04:23:00,0.6388,0.6388,0.63875,0.6388,96000001.0
2006-08-22 04:24:00,0.63882,0.63891,0.63876,0.63876,92599999.0
2006-08-22 04:25:00,0.6389,0.6389,0.63885,0.63885,24000000.0
2006-08-22 04:26:00,0.6388,0.63885,0.63875,0.63875,55400000.0
2006-08-22 04:27:00,0.63885,0.63885,0.63875,0.6388,47800000.0
2006-08-22 04:28:00,0.63893,0.63903,0.63883,0.63903,77600000.0
2006-08-22 04:29:00,0.63896,0.63899,0.63885,0.63896,123599998.0
2006-08-22 04:30:00,0.63892,0.639,0.63883,0.63885,100199999.0
2006-08-22 04:31:00,0.63875,0.6389,0.63875,0.6388,88699999.0
2006-08-22 04:32:00,0.63873,0.63891,0.63873,0.63891,88299999.0
2006-08-22 04:33:00,0.6389,0.63895,0.63887,0.6389,111800001.0
2006-08-22 04:34:00,0.63895,0.63895,0.6389,0.6389,53300000.0
2006-08-22 04:35:00,0.63888,0.63911,0.63888,0.63911,71700000.0
2006-08-22 04:36:00,0.6391,0.63915,0.63905,0.63913,107900000.0
2006-08-22 04:37:00,0.6391,0.6391,0.63905,0.63905,15200000.0
2006-08-22 04:38:00,0.63915,0.63915,0.63902,0.63915,75499999.0
2006-08-22 04:39:00,0.63915,0.6392,0.6391,0.63915,64100000.0
2006-08-22 04:40:00,0.63918,0.63923,0.63918,0.6392,100699999.0
2006-08-22 04:41:00,0.63927,0.63927,0.63919,0.63925,57299999.0
2006-08-22 04:42:00,0.63928,0.63928,0.63917,0.63926,119100001.0
2006-08-22 04:43:00,0.63925,0.63935,0.63922,0.63935,23900000.0
2006-08-22 04:44:00,0.63923,0.63928,0.63914,0.63922,100899999.0
2006-08-22 04:45:00,0.63927,0.63935,0.63927,0.63935,80500000.0
2006-08-22 04:46:00,0.63935,0.63935,0.63925,0.63925,125700000.0
2006-08-22 04:47:00,0.6393,0.63937,0.6393,0.6393,142900002.0
2006-08-22 04:48:00,0.6393,0.63935,0.63925,0.63935,97700000.0
2006-08-22 04:49:00,0.63935,0.6394,0.63925,0.6393,124200001.0
2006-08-22 04:50:00,0.63937,0.63937,0.6393,0.63935,67699999.0
2006-08-22 04:51:00,0.63935,0.63935,0.63925,0.63925,54900001.0
2006-08-22 04:52:00,0.6393,0.63935,0.6393,0.63935,26400000.0
2006-08-22 04:53:00,0.63939,0.63951,0.63938,0.63941,85400001.0
2006-08-22 04:54:00,0.6394,0.63945,0.63935,0.63945,69399999.0
2006-08-22 04:55:00,0.63945,0.63945,0.63935,0.6394,98200000.0
2006-08-22 04:56:00,0.63935,0.63945,0.63935,0.63945,127700000.0
2006-08-22 04:57:00,0.63945,0.63945,0.6392,0.6394,70700001.0
2006-08-22 04:58:00,0.63935,0.63945,0.63935,0.63935,58900000.0
2006-08-22 04:59:00,0.63945,0.63955,0.63935,0.63945,122500001.0
2006-08-22 05:00:00,0.63945,0.63945,0.63935,0.6394,75800000.0
2006-08-22 05:01:00,0.63935,0.63945,0.63925,0.63943,63500000.0
2006-08-22 05:02:00,0.63947,0.63947,0.6394,0.6394,25900000.0
2006-08-22 05:03:00,0.63945,0.63945,0.63932,0.63937,81900000.0
2006-08-22 05:04:00,0.63947,0.63958,0.63935,0.63942,107700000.0
2006-08-22 05:05:00,0.6394,0.63945,0.63935,0.63935,65000000.0
2006-08-22 05:06:00,0.63942,0.63942,0.63929,0.63938,41800000.0
2006-08-22 05:07:00,0.6394,0.63945,0.63932,0.6394,80799999.0
2006-08-22 05:08:00,0.63945,0.6395,0.63935,0.6394,145800001.0
2006-08-22 05:09:00,0.63945,0.63945,0.63935,0.63945,48800000.0
2006-08-22 05:10:00,0.6394,0.6394,0.6394,0.6394,42500002.0
2006-08-22 05:11:00,0.6394,0.63948,0.63935,0.63945,118400001.0
2006-08-22 05:12:00,0.63937,0.63943,0.63932,0.63932,46600001.0
2006-08-22 05:13:00,0.6393,0.63935,0.63917,0.6393,103200000.0
2006-08-22 05:14:00,0.6393,0.63935,0.63925,0.63935,135799998.0
2006-08-22 05:15:00,0.6393,0.6393,0.63925,0.63925,29400000.0
2006-08-22 05:16:00,0.63925,0.63935,0.63925,0.6393,77499999.0
2006-08-22 05:17:00,0.63936,0.63943,0.63932,0.63943,64300000.0
2006-08-22 05:18:00,0.63943,0.63943,0.63922,0.63933,66299999.0
2006-08-22 05:19:00,0.63961,0.64006,0.63961,0.64006,79200000.0
2006-08-22 05:20:00,0.6399,0.63995,0.63985,0.63985,39800000.0
2006-08-22 05:21:00,0.63994,0.64012,0.6399,0.63992,85000000.0
2006-08-22 05:22:00,0.63994,0.64003,0.63992,0.64003,28600000.0
2006-08-22 05:23:00,0.63993,0.63993,0.63984,0.63984,25400000.0
2006-08-22 05:24:00,0.64,0.64011,0.63995,0.64007,101900000.0
2006-08-22 05:25:00,0.64,0.64022,0.64,0.64008,153899999.0
2006-08-22 05:26:00,0.64,0.64006,0.63997,0.64006,86799998.0
2006-08-22 05:27:00,0.64012,0.64034,0.63998,0.64034,70300000.0
2006-08-22 05:28:00,0.6405,0.64055,0.64045,0.64055,39100000.0
2006-08-22 05:29:00,0.64052,0.64063,0.64048,0.64063,71000001.0
2006-08-22 05:30:00,0.64048,0.64048,0.6404,0.6404,90499999.0
2006-08-22 05:31:00,0.64042,0.64045,0.64035,0.64045,74799998.0
2006-08-22 05:32:00,0.6404,0.6405,0.64035,0.6404,37900000.0
2006-08-22 05:33:00,0.64045,0.64045,0.64035,0.64035,106499999.0
2006-08-22 05:34:00,0.64046,0.64065,0.64046,0.64065,90400000.0
2006-08-22 05:35:00,0.64072,0.64072,0.64063,0.64065,118600001.0
2006-08-22 05:36:00,0.64082,0.64084,0.64057,0.6408,72500001.0
2006-08-22 05:37:00,0.64089,0.64099,0.64089,0.64091,60500000.0
2006-08-22 05:38:00,0.64091,0.64095,0.64087,0.64087,80899999.0
2006-08-22 05:39:00,0.64077,0.6408,0.64077,0.6408,51099999.0
2006-08-22 05:40:00,0.6408,0.64081,0.64062,0.6407,73999999.0
2006-08-22 05:41:00,0.64065,0.64065,0.64057,0.6406,78900000.0
2006-08-22 05:42:00,0.64065,0.6407,0.64055,0.64065,67299999.0
2006-08-22 05:43:00,0.64055,0.64065,0.64055,0.64065,51800000.0
2006-08-22 05:44:00,0.64063,0.64065,0.6406,0.6406,76300001.0
2006-08-22 05:45:00,0.64058,0.6406,0.64045,0.6406,74200001.0
2006-08-22 05:46:00,0.6406,0.64062,0.64052,0.64052,87099999.0
2006-08-22 05:47:00,0.64052,0.64052,0.64035,0.64035,68200000.0
2006-08-22 05:48:00,0.6405,0.6405,0.64032,0.6404,62299999.0
2006-08-22 05:49:00,0.64047,0.64051,0.64039,0.64047,98700000.0
2006-08-22 05:50:00,0.6404,0.64052,0.64035,0.64035,82000000.0
2006-08-22 05:51:00,0.64041,0.64047,0.64031,0.64041,59199999.0
2006-08-22 05:52:00,0.64055,0.64055,0.64045,0.6405,75699999.0
2006-08-22 05:53:00,0.6405,0.6406,0.6405,0.6405,30300000.0
2006-08-22 05:54:00,0.6405,0.64065,0.6405,0.6405,41400000.0
2006-08-22 05:55:00,0.6405,0.64055,0.6404,0.6405,96700000.0
2006-08-22 05:56:00,0.6405,0.6405,0.64045,0.6405,108000000.0
2006-08-22 05:57:00,0.64045,0.6406,0.64045,0.64045,79600001.0
2006-08-22 05:58:00,0.6405,0.6405,0.6405,0.6405,26300000.0
2006-08-22 05:59:00,0.64065,0.64065,0.6405,0.64055,60699999.0
2006-08-22 06:00:00,0.64058,0.64065,0.64052,0.64054,84700001.0
2006-08-22 06:01:00,0.64055,0.64055,0.6404,0.6405,70799999.0
2006-08-22 06:02:00,0.6405,0.64055,0.6404,0.6405,67899999.0
2006-08-22 06:03:00,0.64045,0.64045,0.64036,0.64038,100199998.0
2006-08-22 06:04:00,0.64044,0.64044,0.64035,0.64035,49600000.0
2006-08-22 06:05:00,0.64045,0.64045,0.6404,0.64045,80300000.0
2006-08-22 06:06:00,0.6404,0.64042,0.64035,0.6404,48700000.0
2006-08-22 06:07:00,0.64043,0.64045,0.64035,0.64037,86000000.0
2006-08-22 06:08:00,0.6404,0.6405,0.6404,0.64045,108700002.0
2006-08-22 06:09:00,0.6404,0.64045,0.6403,0.64045,141800001.0
2006-08-22 06:10:00,0.64043,0.64055,0.64035,0.64042,114900000.0
2006-08-22 06:11:00,0.64037,0.64045,0.64037,0.64045,23100000.0
2006-08-22 06:12:00,0.64045,0.64045,0.64035,0.64035,19600000.0
2006-08-22 06:13:00,0.6404,0.64045,0.6404,0.6404,43000000.0
2006-08-22 06:14:00,0.6404,0.64045,0.6404,0.6404,52599999.0
2006-08-22 06:15:00,0.6404,0.64045,0.64035,0.64045,43900000.0
2006-08-22 06:16:00,0.6404,0.6404,0.6402,0.64037,36599999.0
2006-08-22 06:17:00,0.64043,0.64043,0.64028,0.64031,65100000.0
2006-08-22 06:18:00,0.64019,0.64039,0.64019,0.64025,179900004.0
2006-08-22 06:19:00,0.6403,0.64037,0.6403,0.64037,41599998.0
2006-08-22 06:20:00,0.6403,0.64035,0.6403,0.64035,76999999.0
2006-08-22 06:21:00,0.6404,0.6404,0.64035,0.6404,39900000.0
2006-08-22 06:22:00,0.64035,0.64035,0.64033,0.64033,46199999.0
2006-08-22 06:23:00,0.64035,0.64035,0.6401,0.6403,74200001.0
2006-08-22 06:24:00,0.64026,0.64026,0.64005,0.64024,116199999.0
2006-08-22 06:25:00,0.6403,0.64037,0.64027,0.64027,118999999.0
2006-08-22 06:26:00,0.64027,0.64035,0.64027,0.6403,49700000.0
2006-08-22 06:27:00,0.6403,0.64035,0.64025,0.6403,159199999.0
2006-08-22 06:28:00,0.6403,0.64035,0.64025,0.64033,132800000.0
2006-08-22 06:29:00,0.64029,0.64029,0.6402,0.6402,75399999.0
2006-08-22 06:30:00,0.64011,0.64021,0.64008,0.64018,58399999.0
2006-08-22 06:31:00,0.6402,0.64025,0.64015,0.6402,151700001.0
2006-08-22 06:32:00,0.64022,0.64025,0.64015,0.64023,80000000.0
2006-08-22 06:33:00,0.64009,0.64036,0.64009,0.64026,66200001.0
2006-08-22 06:34:00,0.64017,0.64038,0.64017,0.64022,108400000.0
2006-08-22 06:35:00,0.64017,0.64025,0.64015,0.64025,82500000.0
2006-08-22 06:36:00,0.6401,0.64025,0.6401,0.64025,148300003.0
2006-08-22 06:37:00,0.6402,0.64025,0.6402,0.64025,50800000.0
2006-08-22 06:38:00,0.6402,0.64025,0.64015,0.6402,52400000.0
2006-08-22 06:39:00,0.64032,0.64032,0.64023,0.64027,55800000.0
2006-08-22 06:40:00,0.64019,0.6403,0.64019,0.64028,47100000.0
2006-08-22 06:41:00,0.6403,0.64035,0.64025,0.6403,72100001.0
2006-08-22 06:42:00,0.64015,0.64035,0.64015,0.64035,27800000.0
2006-08-22 06:43:00,0.6403,0.64035,0.64027,0.64035,94899999.0
2006-08-22 06:44:00,0.6403,0.64035,0.64025,0.64035,125499999.0
2006-08-22 06:45:00,0.64031,0.64042,0.64031,0.64042,48700000.0
2006-08-22 06:46:00,0.64045,0.64045,0.64035,0.64045,64100001.0
2006-08-22 06:47:00,0.64039,0.64048,0.64033,0.64033,92500000.0
2006-08-22 06:48:00,0.6403,0.64044,0.64027,0.64044,70400001.0
2006-08-22 06:49:00,0.6404,0.6404,0.6404,0.6404,3900000.0
2006-08-22 06:50:00,0.64045,0.64045,0.6404,0.64043,79400001.0
2006-08-22 06:51:00,0.6405,0.6405,0.6404,0.6404,72099999.0
2006-08-22 06:52:00,0.6404,0.64045,0.64035,0.64045,165799998.0
2006-08-22 06:53:00,0.64044,0.64057,0.64029,0.64041,62899999.0
2006-08-22 06:54:00,0.6404,0.64043,0.6404,0.6404,28000000.0
2006-08-22 06:55:00,0.6404,0.6405,0.6404,0.6404,112400002.0
2006-08-22 06:56:00,0.64035,0.64035,0.64002,0.64007,51800000.0
2006-08-22 06:57:00,0.6401,0.6403,0.64003,0.6403,84599999.0
2006-08-22 06:58:00,0.64015,0.64031,0.64015,0.6402,100499999.0
2006-08-22 06:59:00,0.63999,0.64022,0.63999,0.64022,98600001.0
2006-08-22 07:00:00,0.64033,0.64033,0.64024,0.64025,76100000.0
2006-08-22 07:01:00,0.64023,0.64023,0.64018,0.64018,68500001.0
2006-08-22 07:02:00,0.64017,0.64024,0.64013,0.64015,142200001.0
2006-08-22 07:03:00,0.64021,0.64021,0.64013,0.64018,48899999.0
2006-08-22 07:04:00,0.64012,0.64018,0.64012,0.64017,10700000.0
2006-08-22 07:05:00,0.6401,0.64013,0.63999,0.64006,85500001.0
2006-08-22 07:06:00,0.64005,0.64005,0.63995,0.64,101700002.0
2006-08-22 07:07:00,0.64005,0.64005,0.63995,0.64,96399997.0
2006-08-22 07:08:00,0.64002,0.64002,0.63975,0.6399,88399999.0
2006-08-22 07:09:00,0.63985,0.64,0.63985,0.63995,113000000.0
2006-08-22 07:10:00,0.63992,0.63992,0.63961,0.63965,68599998.0
2006-08-22 07:11:00,0.63946,0.63975,0.63946,0.63964,83200001.0
2006-08-22 07:12:00,0.63974,0.63984,0.63968,0.63969,45500000.0
2006-08-22 07:13:00,0.63964,0.63964,0.63937,0.63937,51200000.0
2006-08-22 07:14:00,0.63936,0.63956,0.63931,0.63956,28500000.0
2006-08-22 07:15:00,0.63955,0.6396,0.63945,0.6395,35900000.0
2006-08-22 07:16:00,0.63953,0.63955,0.6395,0.6395,47800000.0
2006-08-22 07:17:00,0.6395,0.6395,0.6395,0.6395,46299998.0
2006-08-22 07:18:00,0.6395,0.63955,0.63945,0.63955,163500000.0
2006-08-22 07:19:00,0.63955,0.63955,0.63945,0.63945,18899999.0
2006-08-22 07:20:00,0.63955,0.63965,0.63955,0.63965,79300001.0
2006-08-22 07:21:00,0.63942,0.63951,0.63942,0.63947,48000000.0
2006-08-22 07:22:00,0.63958,0.63967,0.63958,0.63967,12100000.0
2006-08-22 07:23:00,0.6397,0.63978,0.63967,0.63975,45400000.0
2006-08-22 07:24:00,0.63966,0.63973,0.6396,0.63961,69200000.0
2006-08-22 07:25:00,0.63977,0.63977,0.63959,0.63959,54100000.0
2006-08-22 07:26:00,0.6395,0.63957,0.6395,0.63953,43799999.0
2006-08-22 07:27:00,0.6396,0.6396,0.63955,0.6396,123599999.0
2006-08-22 07:28:00,0.63947,0.63956,0.63945,0.63955,92100001.0
2006-08-22 07:29:00,0.63963,0.63969,0.63952,0.63965,145700000.0
2006-08-22 07:30:00,0.63967,0.63973,0.63957,0.63973,85399999.0
2006-08-22 07:31:00,0.63972,0.6399,0.63972,0.6399,70199999.0
2006-08-22 07:32:00,0.63991,0.63991,0.63961,0.63965,120800002.0
2006-08-22 07:33:00,0.6397,0.63987,0.6397,0.63985,65900000.0
2006-08-22 07:34:00,0.63955,0.6399,0.63955,0.63985,115099999.0
2006-08-22 07:35:00,0.63975,0.63985,0.63975,0.63975,70799999.0
2006-08-22 07:36:00,0.6398,0.63985,0.6398,0.63985,109000002.0
2006-08-22 07:37:00,0.63985,0.63985,0.63975,0.6398,115099999.0
2006-08-22 07:38:00,0.63985,0.63985,0.63975,0.63985,113799998.0
2006-08-22 07:39:00,0.6398,0.63985,0.63978,0.63978,100400000.0
2006-08-22 07:40:00,0.63975,0.6399,0.63975,0.63985,129199998.0
2006-08-22 07:41:00,0.63985,0.63992,0.63981,0.63992,44600001.0
2006-08-22 07:42:00,0.63995,0.63995,0.6399,0.6399,31900000.0
2006-08-22 07:43:00,0.63995,0.63995,0.63975,0.63975,89199999.0
2006-08-22 07:44:00,0.6399,0.6399,0.63985,0.6399,60900000.0
2006-08-22 07:45:00,0.6399,0.63995,0.63985,0.63985,137600000.0
2006-08-22 07:46:00,0.63988,0.63991,0.63982,0.63982,73100000.0
2006-08-22 07:47:00,0.63985,0.63985,0.63975,0.63983,28600000.0
2006-08-22 07:48:00,0.63987,0.63993,0.63971,0.63993,84100001.0
2006-08-22 07:49:00,0.63989,0.63992,0.63984,0.63988,147199998.0
2006-08-22 07:50:00,0.63977,0.63977,0.63954,0.63962,64500000.0
2006-08-22 07:51:00,0.63962,0.63973,0.63958,0.63962,141500001.0
2006-08-22 07:52:00,0.63973,0.63973,0.63965,0.63965,43100000.0
2006-08-22 07:53:00,0.63967,0.63975,0.63965,0.63965,22400000.0
2006-08-22 07:54:00,0.63967,0.63975,0.6396,0.63967,104599999.0
2006-08-22 07:55:00,0.6397,0.6397,0.63965,0.63965,32400001.0
2006-08-22 07:56:00,0.63967,0.63975,0.63967,0.6397,57500002.0
2006-08-22 07:57:00,0.63974,0.63974,0.63963,0.6397,92900000.0
2006-08-22 07:58:00,0.63966,0.63989,0.63966,0.63973,121800001.0
2006-08-22 07:59:00,0.63983,0.63992,0.63979,0.63992,78299999.0
2006-08-22 08:00:00,0.63978,0.64006,0.63978,0.6399,86199999.0
2006-08-22 08:01:00,0.6399,0.6399,0.63979,0.63988,81200000.0
2006-08-22 08:02:00,0.63998,0.64015,0.63998,0.64,37300000.0
2006-08-22 08:03:00,0.63996,0.64003,0.63993,0.64003,76000000.0
2006-08-22 08:04:00,0.64005,0.64005,0.64,0.64,42199999.0
2006-08-22 08:05:00,0.63997,0.63997,0.6396,0.6396,132000001.0
2006-08-22 08:06:00,0.63966,0.63983,0.63963,0.63981,152700000.0
2006-08-22 08:07:00,0.63974,0.63991,0.63969,0.63977,116400001.0
2006-08-22 08:08:00,0.63976,0.63985,0.63969,0.63979,140700000.0
2006-08-22 08:09:00,0.63977,0.63986,0.63968,0.63968,118100003.0
2006-08-22 08:10:00,0.63969,0.63977,0.63954,0.6397,166600001.0
2006-08-22 08:11:00,0.63969,0.63985,0.63964,0.63973,94800001.0
2006-08-22 08:12:00,0.6396,0.63975,0.6396,0.63975,42200000.0
2006-08-22 08:13:00,0.6397,0.6398,0.6397,0.6398,92300003.0
2006-08-22 08:14:00,0.6397,0.6397,0.63965,0.63965,9600000.0
2006-08-22 08:15:00,0.63965,0.6397,0.63964,0.63964,25600000.0
2006-08-22 08:16:00,0.6396,0.63971,0.63957,0.63971,50300000.0
2006-08-22 08:17:00,0.63975,0.63975,0.63975,0.63975,15100000.0
2006-08-22 08:18:00,0.63974,0.63995,0.63974,0.63988,101700002.0
2006-08-22 08:19:00,0.63984,0.6399,0.63978,0.63978,83700001.0
2006-08-22 08:20:00,0.63985,0.6399,0.63975,0.6398,111500000.0
2006-08-22 08:21:00,0.6397,0.63985,0.6397,0.6398,62099999.0
2006-08-22 08:22:00,0.63976,0.63976,0.63945,0.63945,66199999.0
2006-08-22 08:23:00,0.63954,0.6396,0.63954,0.6396,26400000.0
2006-08-22 08:24:00,0.63977,0.63977,0.6397,0.63975,65499999.0
2006-08-22 08:25:00,0.63972,0.63979,0.63968,0.63977,91900000.0
2006-08-22 08:26:00,0.63975,0.63975,0.6397,0.6397,68199999.0
2006-08-22 08:27:00,0.63971,0.63973,0.63971,0.63973,40499999.0
2006-08-22 08:28:00,0.63978,0.63978,0.63969,0.63972,45200000.0
2006-08-22 08:29:00,0.6397,0.63977,0.63966,0.63966,68800000.0
2006-08-22 08:30:00,0.63976,0.63987,0.63975,0.63975,118200001.0
2006-08-22 08:31:00,0.63978,0.6398,0.63971,0.63978,45500000.0
2006-08-22 08:32:00,0.63985,0.63985,0.6398,0.6398,23999999.0
2006-08-22 08:33:00,0.63975,0.63985,0.63965,0.6398,48200000.0
2006-08-22 08:34:00,0.63987,0.63987,0.63972,0.63977,83399998.0
2006-08-22 08:35:00,0.6396,0.6396,0.6395,0.6395,51000001.0
2006-08-22 08:36:00,0.63949,0.63968,0.63948,0.63948,54900000.0
2006-08-22 08:37:00,0.63963,0.63963,0.63962,0.63962,28700001.0
2006-08-22 08:38:00,0.6396,0.6396,0.63955,0.63955,41400000.0
2006-08-22 08:39:00,0.6396,0.63967,0.6396,0.6396,75699998.0
2006-08-22 08:40:00,0.63965,0.63965,0.6396,0.6396,53999999.0
2006-08-22 08:41:00,0.63963,0.63973,0.63958,0.63958,73300001.0
2006-08-22 08:42:00,0.63975,0.63975,0.63975,0.63975,11200000.0
2006-08-22 08:43:00,0.63967,0.63989,0.63967,0.6397,115499999.0
2006-08-22 08:44:00,0.6397,0.6397,0.63947,0.63947,49100000.0
2006-08-22 08:45:00,0.6395,0.6395,0.63933,0.63937,41300000.0
2006-08-22 08:46:00,0.6395,0.6395,0.63935,0.6394,42800000.0
2006-08-22 08:47:00,0.63941,0.63955,0.63941,0.63955,49500002.0
2006-08-22 08:48:00,0.63951,0.63963,0.63949,0.63949,68500000.0
2006-08-22 08:49:00,0.63945,0.63947,0.63936,0.63938,40600000.0
2006-08-22 08:50:00,0.63935,0.63935,0.63925,0.63929,110799999.0
2006-08-22 08:51:00,0.63921,0.63921,0.63903,0.63904,59000000.0
2006-08-22 08:52:00,0.63914,0.63916,0.63908,0.63909,39500000.0
2006-08-22 08:53:00,0.63882,0.63882,0.63845,0.63851,53200000.0
2006-08-22 08:54:00,0.63863,0.63875,0.63863,0.63874,92400000.0
2006-08-22 08:55:00,0.63885,0.63895,0.63885,0.63888,106099999.0
2006-08-22 08:56:00,0.63889,0.63902,0.63874,0.63875,58900000.0
2006-08-22 08:57:00,0.63898,0.63908,0.63898,0.63902,104100001.0
2006-08-22 08:58:00,0.63905,0.63907,0.639,0.639,99299998.0
2006-08-22 08:59:00,0.63907,0.63913,0.63898,0.63913,55000001.0
2006-08-22 09:00:00,0.63921,0.63944,0.63911,0.63944,138599999.0
2006-08-22 09:01:00,0.63923,0.63938,0.63923,0.63935,107399999.0
2006-08-22 09:02:00,0.63928,0.63928,0.63911,0.63911,38600001.0
2006-08-22 09:03:00,0.63902,0.63913,0.639,0.63913,42399999.0
2006-08-22 09:04:00,0.63917,0.63917,0.63903,0.63913,118699999.0
2006-08-22 09:05:00,0.63906,0.63913,0.63903,0.63911,107599998.0
2006-08-22 09:06:00,0.63897,0.63903,0.63897,0.639,43700000.0
2006-08-22 09:07:00,0.63884,0.63884,0.63858,0.63858,59799999.0
2006-08-22 09:08:00,0.63867,0.63873,0.63859,0.6387,92800000.0
2006-08-22 09:09:00,0.63877,0.63891,0.63877,0.63887,92000000.0
2006-08-22 09:10:00,0.6389,0.63895,0.63875,0.63885,97099999.0
2006-08-22 09:11:00,0.6389,0.6389,0.63872,0.6388,89799997.0
2006-08-22 09:12:00,0.63883,0.63895,0.63883,0.63895,22100000.0
2006-08-22 09:13:00,0.63909,0.6392,0.63901,0.63915,74800000.0
2006-08-22 09:14:00,0.63938,0.63938,0.63931,0.63936,29400000.0
2006-08-22 09:15:00,0.63934,0.63941,0.6393,0.6393,101899999.0
2006-08-22 09:16:00,0.63935,0.63935,0.6393,0.63935,59699999.0
2006-08-22 09:17:00,0.63927,0.6393,0.63915,0.63915,177800002.0
2006-08-22 09:18:00,0.63922,0.63927,0.63918,0.63925,104500001.0
2006-08-22 09:19:00,0.63918,0.63918,0.63901,0.63902,114199999.0
2006-08-22 09:20:00,0.63891,0.63891,0.63877,0.63886,76700000.0
2006-08-22 09:21:00,0.63879,0.63879,0.63865,0.63865,55799999.0
2006-08-22 09:22:00,0.63874,0.63889,0.63869,0.63869,72999999.0
2006-08-22 09:23:00,0.63865,0.63879,0.63857,0.63864,114200000.0
2006-08-22 09:24:00,0.63856,0.63859,0.63834,0.63834,90500000.0
2006-08-22 09:25:00,0.63838,0.63838,0.63825,0.63838,43800000.0
2006-08-22 09:26:00,0.6384,0.6384,0.63833,0.63836,90100000.0
2006-08-22 09:27:00,0.63838,0.63838,0.63823,0.63824,58000000.0
2006-08-22 09:28:00,0.63828,0.63833,0.63826,0.63831,75099999.0
2006-08-22 09:29:00,0.63838,0.63846,0.63828,0.63846,60099999.0
2006-08-22 09:30:00,0.63852,0.63865,0.63846,0.63855,116000000.0
2006-08-22 09:31:00,0.6385,0.63858,0.6385,0.63858,39000000.0
2006-08-22 09:32:00,0.63854,0.63857,0.6385,0.63854,56600000.0
2006-08-22 09:33:00,0.63857,0.63865,0.63847,0.63857,110799999.0
2006-08-22 09:34:00,0.63852,0.63855,0.63845,0.63852,42799999.0
2006-08-22 09:35:00,0.63854,0.63865,0.63847,0.63858,145799998.0
2006-08-22 09:36:00,0.63843,0.63858,0.63843,0.63852,46500001.0
2006-08-22 09:37:00,0.6386,0.6386,0.63848,0.6385,152800002.0
2006-08-22 09:38:00,0.63857,0.63858,0.63847,0.63847,136500001.0
2006-08-22 09:39:00,0.63862,0.63863,0.63838,0.63853,117999999.0
2006-08-22 09:40:00,0.6385,0.63855,0.6385,0.6385,57900002.0
2006-08-22 09:41:00,0.63845,0.63859,0.63841,0.63854,106299999.0
2006-08-22 09:42:00,0.6385,0.63857,0.63835,0.63835,78800000.0
2006-08-22 09:43:00,0.63835,0.6385,0.63829,0.63847,75500000.0
2006-08-22 09:44:00,0.6385,0.63851,0.63845,0.63845,70200000.0
2006-08-22 09:45:00,0.63853,0.6386,0.63842,0.63847,66200000.0
2006-08-22 09:46:00,0.6386,0.6386,0.63842,0.63844,73300001.0
2006-08-22 09:47:00,0.63833,0.63837,0.63823,0.63837,93800002.0
2006-08-22 09:48:00,0.63825,0.63843,0.63825,0.63838,72100001.0
2006-08-22 09:49:00,0.6384,0.63849,0.63838,0.63838,77399999.0
2006-08-22 09:50:00,0.63839,0.63852,0.63839,0.63852,42900000.0
2006-08-22 09:51:00,0.63857,0.63883,0.63857,0.63883,46200000.0
2006-08-22 09:52:00,0.63884,0.63884,0.63876,0.63878,40900000.0
2006-08-22 09:53:00,0.63877,0.63889,0.63877,0.63889,101100002.0
2006-08-22 09:54:00,0.63889,0.63908,0.63889,0.63908,59900000.0
2006-08-22 09:55:00,0.63896,0.63898,0.6388,0.6389,69700000.0
2006-08-22 09:56:00,0.63896,0.63896,0.63888,0.63894,57599999.0
2006-08-22 09:57:00,0.6389,0.63905,0.6389,0.63905,78799999.0
2006-08-22 09:58:00,0.63902,0.63902,0.63893,0.63893,22400000.0
2006-08-22 09:59:00,0.63906,0.63937,0.63906,0.63937,98000002.0
2006-08-22 10:00:00,0.63936,0.63936,0.6392,0.63925,48800001.0
2006-08-22 10:01:00,0.63928,0.63933,0.63912,0.63916,71800001.0
2006-08-22 10:02:00,0.63919,0.63934,0.63919,0.6393,100500000.0
2006-08-22 10:03:00,0.63927,0.63937,0.63917,0.63921,108499999.0
2006-08-22 10:04:00,0.63918,0.63929,0.63912,0.63912,108999999.0
2006-08-22 10:05:00,0.63911,0.63939,0.63902,0.63902,77399999.0
2006-08-22 10:06:00,0.63928,0.63928,0.63909,0.63923,120000001.0
2006-08-22 10:07:00,0.63921,0.63925,0.63918,0.63922,73399999.0
2006-08-22 10:08:00,0.63926,0.63946,0.63926,0.63942,78300000.0
2006-08-22 10:09:00,0.6392,0.63942,0.6392,0.63942,124300000.0
2006-08-22 10:10:00,0.63933,0.63938,0.63927,0.63928,102800001.0
2006-08-22 10:11:00,0.63934,0.63936,0.6392,0.6392,76500000.0
2006-08-22 10:12:00,0.63926,0.6393,0.63906,0.6393,107599998.0
2006-08-22 10:13:00,0.63928,0.63935,0.63921,0.63923,69799999.0
2006-08-22 10:14:00,0.63917,0.6392,0.63894,0.63902,84299999.0
2006-08-22 10:15:00,0.63907,0.63911,0.63903,0.63903,77900000.0
2006-08-22 10:16:00,0.63908,0.63908,0.63868,0.6387,69300000.0
2006-08-22 10:17:00,0.63876,0.63876,0.63853,0.63853,48400000.0
2006-08-22 10:18:00,0.63854,0.63863,0.63844,0.63855,138999999.0
2006-08-22 10:19:00,0.63853,0.63862,0.63853,0.63854,68900001.0
2006-08-22 10:20:00,0.63855,0.63859,0.63846,0.63851,140499997.0
2006-08-22 10:21:00,0.63856,0.63858,0.63851,0.63851,69300000.0
2006-08-22 10:22:00,0.6385,0.63858,0.63842,0.63858,109700002.0
2006-08-22 10:23:00,0.6386,0.63864,0.63854,0.63855,149399999.0
2006-08-22 10:24:00,0.6386,0.63865,0.6386,0.63865,90800000.0
2006-08-22 10:25:00,0.6386,0.63865,0.63857,0.6386,35500000.0
2006-08-22 10:26:00,0.6386,0.63862,0.6385,0.63855,118200000.0
2006-08-22 10:27:00,0.63864,0.63881,0.63863,0.63881,91500003.0
2006-08-22 10:28:00,0.63883,0.63883,0.6387,0.6387,37600000.0
2006-08-22 10:29:00,0.63878,0.63878,0.63872,0.63873,35899999.0
2006-08-22 10:30:00,0.63866,0.63866,0.63842,0.63855,65200000.0
2006-08-22 10:31:00,0.63847,0.63859,0.63847,0.63855,51800000.0
2006-08-22 10:32:00,0.63849,0.63849,0.63843,0.63843,43500000.0
2006-08-22 10:33:00,0.63852,0.63852,0.63849,0.63849,51799999.0
2006-08-22 10:34:00,0.6385,0.63855,0.63845,0.63847,60299999.0
2006-08-22 10:35:00,0.63847,0.63847,0.6384,0.6384,31100001.0
2006-08-22 10:36:00,0.6384,0.63845,0.6384,0.63845,32600000.0
2006-08-22 10:37:00,0.63838,0.63841,0.63832,0.63841,123100000.0
2006-08-22 10:38:00,0.63835,0.63835,0.63829,0.63835,55400001.0
2006-08-22 10:39:00,0.63838,0.63864,0.63835,0.6384,63100000.0
2006-08-22 10:40:00,0.63853,0.63855,0.63841,0.63855,88600000.0
2006-08-22 10:41:00,0.63844,0.63847,0.63833,0.63833,101199999.0
2006-08-22 10:42:00,0.63836,0.63854,0.63836,0.63838,159500001.0
2006-08-22 10:43:00,0.63836,0.63836,0.63827,0.63827,60699998.0
2006-08-22 10:44:00,0.63831,0.63837,0.63821,0.63825,164499999.0
2006-08-22 10:45:00,0.6383,0.63838,0.6382,0.63838,198700001.0
2006-08-22 10:46:00,0.63832,0.63835,0.6383,0.63835,42700000.0
2006-08-22 10:47:00,0.63819,0.63848,0.63819,0.63848,147700002.0
2006-08-22 10:48:00,0.6385,0.6385,0.63842,0.63845,103999998.0
2006-08-22 10:49:00,0.63847,0.63848,0.6384,0.6384,75200000.0
2006-08-22 10:50:00,0.63841,0.63841,0.63826,0.63833,72699999.0
2006-08-22 10:51:00,0.63812,0.63848,0.63812,0.63848,20000000.0
2006-08-22 10:52:00,0.63845,0.63848,0.6384,0.63848,111200000.0
2006-08-22 10:53:00,0.63845,0.63845,0.63837,0.63845,79999998.0
2006-08-22 10:54:00,0.63836,0.63845,0.63828,0.63838,56600000.0
2006-08-22 10:55:00,0.63835,0.63835,0.63831,0.63831,35100000.0
2006-08-22 10:56:00,0.63827,0.63833,0.63827,0.63828,34200000.0
2006-08-22 10:57:00,0.63833,0.63841,0.63832,0.63832,64600000.0
2006-08-22 10:58:00,0.6383,0.63835,0.63825,0.63825,76400000.0
2006-08-22 10:59:00,0.63827,0.63838,0.63827,0.63827,66599999.0
2006-08-22 11:00:00,0.63826,0.63839,0.63805,0.63829,164100002.0
2006-08-22 11:01:00,0.63825,0.63833,0.63805,0.63833,107899999.0
2006-08-22 11:02:00,0.6383,0.63836,0.63809,0.63821,81700000.0
2006-08-22 11:03:00,0.63817,0.63822,0.63796,0.6381,121499997.0
2006-08-22 11:04:00,0.63813,0.63815,0.63791,0.63791,86899999.0
2006-08-22 11:05:00,0.63808,0.63823,0.63801,0.63823,45000000.0
2006-08-22 11:06:00,0.63818,0.63825,0.6381,0.6381,103000000.0
2006-08-22 11:07:00,0.63812,0.63813,0.63805,0.63813,86299999.0
2006-08-22 11:08:00,0.6381,0.63816,0.63808,0.63809,81599999.0
2006-08-22 11:09:00,0.63805,0.63813,0.63803,0.63813,102499999.0
2006-08-22 11:10:00,0.63814,0.63834,0.63805,0.63831,62899999.0
2006-08-22 11:11:00,0.63834,0.63834,0.63823,0.63827,87599999.0
2006-08-22 11:12:00,0.63827,0.63828,0.63786,0.63795,76500000.0
2006-08-22 11:13:00,0.63783,0.63803,0.63783,0.63794,112700001.0
2006-08-22 11:14:00,0.63784,0.63803,0.63784,0.63784,124600000.0
2006-08-22 11:15:00,0.6379,0.63803,0.6379,0.63803,58800000.0
2006-08-22 11:16:00,0.63806,0.63806,0.63778,0.63797,114400000.0
2006-08-22 11:17:00,0.638,0.63808,0.638,0.63802,101100001.0
2006-08-22 11:18:00,0.638,0.63821,0.63797,0.63821,140400000.0
2006-08-22 11:19:00,0.63812,0.63834,0.63807,0.63808,107700000.0
2006-08-22 11:20:00,0.63821,0.63826,0.63818,0.63822,51000000.0
2006-08-22 11:21:00,0.63816,0.63821,0.63813,0.63814,58899999.0
2006-08-22 11:22:00,0.63815,0.63833,0.63815,0.63833,82900000.0
2006-08-22 11:23:00,0.63846,0.63846,0.63828,0.63837,65599999.0
2006-08-22 11:24:00,0.6384,0.6385,0.63839,0.63841,164799999.0
2006-08-22 11:25:00,0.63835,0.6384,0.6383,0.6383,136100000.0
2006-08-22 11:26:00,0.63827,0.63827,0.63795,0.63795,100500002.0
2006-08-22 11:27:00,0.6379,0.63798,0.6379,0.63798,72300001.0
2006-08-22 11:28:00,0.63802,0.63802,0.63784,0.63787,61499998.0
2006-08-22 11:29:00,0.63779,0.6378,0.63747,0.63747,94599997.0
2006-08-22 11:30:00,0.63742,0.63742,0.63737,0.63737,58899999.0
2006-08-22 11:31:00,0.63746,0.63768,0.63741,0.63741,142400000.0
2006-08-22 11:32:00,0.63741,0.63743,0.63731,0.63735,77600001.0
2006-08-22 11:33:00,0.63736,0.63736,0.63724,0.63734,36800000.0
2006-08-22 11:34:00,0.63732,0.63735,0.63721,0.63735,75000000.0
2006-08-22 11:35:00,0.63736,0.63745,0.63724,0.63745,43900000.0
2006-08-22 11:36:00,0.63745,0.63758,0.63738,0.63748,115200001.0
2006-08-22 11:37:00,0.63754,0.63754,0.63731,0.63731,41099999.0
2006-08-22 11:38:00,0.6373,0.63736,0.63723,0.63735,95000001.0
2006-08-22 11:39:00,0.63727,0.63727,0.63718,0.63718,112999999.0
2006-08-22 11:40:00,0.63718,0.63734,0.63718,0.6373,98800000.0
2006-08-22 11:41:00,0.6372,0.63736,0.6372,0.63732,111600000.0
2006-08-22 11:42:00,0.63725,0.63725,0.63718,0.63718,76699998.0
2006-08-22 11:43:00,0.63722,0.63743,0.63722,0.63735,131100002.0
2006-08-22 11:44:00,0.63742,0.63742,0.63727,0.63737,39700000.0
2006-08-22 11:45:00,0.6373,0.63735,0.63723,0.63723,72399999.0
2006-08-22 11:46:00,0.6372,0.6372,0.63702,0.63718,47500000.0
2006-08-22 11:47:00,0.63723,0.63723,0.63687,0.63693,151899999.0
2006-08-22 11:48:00,0.63697,0.63704,0.63693,0.63693,94000002.0
2006-08-22 11:49:00,0.63703,0.6371,0.63692,0.63692,118400000.0
2006-08-22 11:50:00,0.63688,0.63696,0.63681,0.63683,100800000.0
2006-08-22 11:51:00,0.63691,0.63697,0.6369,0.6369,77999998.0
2006-08-22 11:52:00,0.63675,0.63675,0.63598,0.63598,118800001.0
2006-08-22 11:53:00,0.63596,0.63632,0.63596,0.63615,100300000.0
2006-08-22 11:54:00,0.63606,0.63607,0.63583,0.63602,182899999.0
2006-08-22 11:55:00,0.63603,0.63617,0.63595,0.63595,92599999.0
2006-08-22 11:56:00,0.63592,0.636,0.63583,0.636,35100000.0
2006-08-22 11:57:00,0.63605,0.63629,0.63605,0.63627,86999999.0
2006-08-22 11:58:00,0.63634,0.63638,0.63626,0.63635,137899999.0
2006-08-22 11:59:00,0.63635,0.63643,0.63635,0.63641,85999999.0
2006-08-22 12:00:00,0.63639,0.63639,0.6363,0.63637,46699999.0
2006-08-22 12:01:00,0.63634,0.6364,0.63627,0.6364,110500000.0
2006-08-22 12:02:00,0.63636,0.63637,0.63621,0.63625,81500000.0
2006-08-22 12:03:00,0.63622,0.63624,0.63617,0.63618,47700000.0
2006-08-22 12:04:00,0.63617,0.63617,0.63605,0.63615,79900001.0
2006-08-22 12:05:00,0.63613,0.63614,0.63608,0.63609,48600000.0
2006-08-22 12:06:00,0.63607,0.63619,0.63605,0.63613,76100000.0
2006-08-22 12:07:00,0.63609,0.63616,0.63606,0.63606,87800000.0
2006-08-22 12:08:00,0.636,0.63617,0.636,0.63613,99700000.0
2006-08-22 12:09:00,0.6362,0.6362,0.63615,0.6362,70100000.0
2006-08-22 12:10:00,0.63615,0.63619,0.63604,0.63617,107600000.0
2006-08-22 12:11:00,0.63616,0.63622,0.63613,0.63615,66900000.0
2006-08-22 12:12:00,0.63605,0.63618,0.63605,0.63618,65900002.0
2006-08-22 12:13:00,0.63618,0.63623,0.63614,0.63623,102799999.0
2006-08-22 12:14:00,0.63625,0.63625,0.6362,0.6362,77999999.0
2006-08-22 12:15:00,0.63618,0.63627,0.63614,0.6362,48400000.0
2006-08-22 12:16:00,0.63618,0.63631,0.63618,0.63631,36600000.0
2006-08-22 12:17:00,0.6363,0.6364,0.63625,0.63627,108099998.0
2006-08-22 12:18:00,0.63636,0.63643,0.63634,0.63643,84200003.0
2006-08-22 12:19:00,0.63645,0.63656,0.63644,0.63648,81900000.0
2006-08-22 12:20:00,0.63655,0.63659,0.63634,0.63634,134500001.0
2006-08-22 12:21:00,0.63622,0.6364,0.63622,0.63638,105299999.0
2006-08-22 12:22:00,0.63647,0.63655,0.63642,0.63652,102600002.0
2006-08-22 12:23:00,0.63642,0.63647,0.63635,0.63642,102500000.0
2006-08-22 12:24:00,0.63649,0.63649,0.63649,0.63649,31300001.0
2006-08-22 12:25:00,0.63661,0.63663,0.63655,0.63662,97600001.0
2006-08-22 12:26:00,0.6366,0.6366,0.63643,0.6365,63800000.0
2006-08-22 12:27:00,0.6365,0.63655,0.6365,0.63655,35000000.0
2006-08-22 12:28:00,0.6365,0.63658,0.63648,0.63655,70900001.0
2006-08-22 12:29:00,0.6365,0.6365,0.6365,0.6365,21200000.0
2006-08-22 12:30:00,0.63646,0.63652,0.63646,0.6365,79100001.0
2006-08-22 12:31:00,0.63663,0.63668,0.63646,0.63667,83500000.0
2006-08-22 12:32:00,0.6368,0.63683,0.63669,0.63675,143299999.0
2006-08-22 12:33:00,0.6368,0.6368,0.63664,0.63664,51900000.0
2006-08-22 12:34:00,0.63672,0.6368,0.6367,0.6367,107500000.0
2006-08-22 12:35:00,0.6367,0.63677,0.63665,0.63672,71899999.0
2006-08-22 12:36:00,0.63665,0.63673,0.63645,0.63662,83100001.0
2006-08-22 12:37:00,0.63658,0.63672,0.63658,0.63662,49000000.0
2006-08-22 12:38:00,0.6367,0.63672,0.63645,0.6367,135500001.0
2006-08-22 12:39:00,0.6367,0.63674,0.63663,0.63674,93300000.0
2006-08-22 12:40:00,0.63672,0.63681,0.63658,0.63679,82100000.0
2006-08-22 12:41:00,0.6367,0.6367,0.63667,0.63667,47399998.0
2006-08-22 12:42:00,0.63668,0.6367,0.63665,0.63665,85200001.0
2006-08-22 12:43:00,0.63667,0.63667,0.63663,0.63663,72900002.0
2006-08-22 12:44:00,0.63663,0.63663,0.63651,0.6366,85900001.0
2006-08-22 12:45:00,0.63667,0.63668,0.63667,0.63668,39900001.0
2006-08-22 12:46:00,0.63675,0.63678,0.6366,0.63673,93400000.0
2006-08-22 12:47:00,0.63674,0.63681,0.63654,0.63681,87800001.0
2006-08-22 12:48:00,0.63686,0.63688,0.63678,0.63678,64200000.0
2006-08-22 12:49:00,0.63679,0.63693,0.63665,0.63693,118400001.0
2006-08-22 12:50:00,0.63692,0.6372,0.63692,0.63712,95600000.0
2006-08-22 12:51:00,0.63735,0.63739,0.63722,0.63733,100500001.0
2006-08-22 12:52:00,0.63731,0.6374,0.63712,0.63732,102899999.0
2006-08-22 12:53:00,0.63728,0.63732,0.6372,0.63725,142300000.0
2006-08-22 12:54:00,0.63735,0.6374,0.63735,0.63738,57600000.0
2006-08-22 12:55:00,0.63727,0.63752,0.6372,0.63732,125000000.0
2006-08-22 12:56:00,0.63726,0.63726,0.63704,0.63714,64200000.0
2006-08-22 12:57:00,0.6372,0.63735,0.63709,0.63735,121499997.0
2006-08-22 12:58:00,0.6373,0.6373,0.63711,0.63716,113899999.0
2006-08-22 12:59:00,0.6372,0.6372,0.63715,0.63715,22400000.0
2006-08-22 13:00:00,0.63717,0.63725,0.63717,0.6372,40699999.0
2006-08-22 13:01:00,0.63721,0.63732,0.63713,0.63732,132999999.0
2006-08-22 13:02:00,0.63729,0.6374,0.63721,0.63723,100000001.0
2006-08-22 13:03:00,0.6372,0.63735,0.6371,0.63735,70600000.0
2006-08-22 13:04:00,0.63733,0.63733,0.63715,0.6373,114400000.0
2006-08-22 13:05:00,0.63726,0.63727,0.63708,0.63713,88900000.0
2006-08-22 13:06:00,0.63717,0.63725,0.63714,0.6372,88400000.0
2006-08-22 13:07:00,0.63708,0.63731,0.63708,0.63731,88700001.0
2006-08-22 13:08:00,0.63703,0.63742,0.63703,0.63714,92699998.0
2006-08-22 13:09:00,0.63728,0.63745,0.63725,0.63732,78300000.0
2006-08-22 13:10:00,0.63737,0.63737,0.6373,0.63732,63800001.0
2006-08-22 13:11:00,0.63733,0.63753,0.63733,0.63739,107999998.0
2006-08-22 13:12:00,0.63749,0.63756,0.63736,0.63756,84000000.0
2006-08-22 13:13:00,0.63751,0.63754,0.63741,0.63743,110499997.0
2006-08-22 13:14:00,0.63732,0.63738,0.63732,0.63735,66100000.0
2006-08-22 13:15:00,0.6374,0.6374,0.63735,0.6374,99700000.0
2006-08-22 13:16:00,0.63737,0.63743,0.63725,0.63727,133800001.0
2006-08-22 13:17:00,0.63727,0.6373,0.63723,0.6373,45499999.0
2006-08-22 13:18:00,0.6374,0.63781,0.6374,0.63757,76600000.0
2006-08-22 13:19:00,0.63768,0.63787,0.63768,0.63784,79099999.0
2006-08-22 13:20:00,0.63788,0.63803,0.63774,0.63803,77900001.0
2006-08-22 13:21:00,0.6381,0.6381,0.63798,0.63798,73299999.0
2006-08-22 13:22:00,0.63792,0.63792,0.6378,0.6378,61600000.0
2006-08-22 13:23:00,0.63783,0.63783,0.63769,0.6378,94400000.0
2006-08-22 13:24:00,0.63771,0.63784,0.63752,0.63752,98899999.0
2006-08-22 13:25:00,0.63762,0.63762,0.63747,0.63747,45000001.0
2006-08-22 13:26:00,0.6375,0.6375,0.63725,0.6375,111400000.0
2006-08-22 13:27:00,0.6375,0.6375,0.63733,0.63733,73300000.0
2006-08-22 13:28:00,0.63747,0.63753,0.63741,0.63753,58200000.0
2006-08-22 13:29:00,0.63753,0.63756,0.63743,0.63747,86000000.0
2006-08-22 13:30:00,0.63739,0.63752,0.63739,0.63752,78600000.0
2006-08-22 13:31:00,0.6375,0.63757,0.63746,0.63757,59500000.0
2006-08-22 13:32:00,0.63751,0.63758,0.63746,0.63757,73899999.0
2006-08-22 13:33:00,0.63769,0.63774,0.63759,0.63759,67599999.0
2006-08-22 13:34:00,0.6375,0.63761,0.6375,0.63756,91500001.0
2006-08-22 13:35:00,0.6376,0.63765,0.63748,0.63753,66900000.0
2006-08-22 13:36:00,0.63753,0.63753,0.63744,0.6375,119600002.0
2006-08-22 13:37:00,0.63759,0.63762,0.63745,0.6375,119400001.0
2006-08-22 13:38:00,0.6375,0.6376,0.6375,0.63759,74000000.0
2006-08-22 13:39:00,0.63758,0.63758,0.6375,0.6375,76300000.0
2006-08-22 13:40:00,0.6375,0.63755,0.63745,0.63755,41500000.0
2006-08-22 13:41:00,0.63744,0.6376,0.63731,0.6376,146999999.0
2006-08-22 13:42:00,0.63754,0.63754,0.63734,0.63734,119600000.0
2006-08-22 13:43:00,0.63749,0.63749,0.63735,0.63735,76499999.0
2006-08-22 13:44:00,0.63715,0.63722,0.63707,0.63709,142700002.0
2006-08-22 13:45:00,0.63705,0.63716,0.63699,0.63716,83300000.0
2006-08-22 13:46:00,0.63713,0.63717,0.63702,0.63707,124400001.0
2006-08-22 13:47:00,0.63707,0.63717,0.63707,0.63717,74100001.0
2006-08-22 13:48:00,0.63717,0.6373,0.63711,0.63711,49000000.0
2006-08-22 13:49:00,0.63712,0.63712,0.63699,0.63699,116300002.0
2006-08-22 13:50:00,0.63708,0.63712,0.63701,0.63712,61999998.0
2006-08-22 13:51:00,0.63705,0.63709,0.63702,0.63705,61999999.0
2006-08-22 13:52:00,0.63703,0.63705,0.63692,0.63701,63900000.0
2006-08-22 13:53:00,0.63704,0.63705,0.63692,0.63695,139399998.0
2006-08-22 13:54:00,0.63695,0.63697,0.63678,0.63695,112000003.0
2006-08-22 13:55:00,0.63691,0.63692,0.63676,0.63678,84300001.0
2006-08-22 13:56:00,0.63674,0.63676,0.63654,0.63671,89500000.0
2006-08-22 13:57:00,0.63692,0.63693,0.63672,0.63672,93500001.0
2006-08-22 13:58:00,0.63672,0.63681,0.63672,0.63677,68800000.0
2006-08-22 13:59:00,0.63654,0.63671,0.63652,0.63652,69799999.0
2006-08-22 14:00:00,0.63654,0.63659,0.6363,0.63652,63100000.0
2006-08-22 14:01:00,0.63659,0.6368,0.63659,0.63676,96600000.0
2006-08-22 14:02:00,0.63687,0.63687,0.63663,0.63667,75800000.0
2006-08-22 14:03:00,0.6367,0.63675,0.63662,0.63665,80300000.0
2006-08-22 14:04:00,0.6368,0.63698,0.6368,0.63698,99400000.0
2006-08-22 14:05:00,0.63695,0.63705,0.63691,0.63692,109299999.0
2006-08-22 14:06:00,0.63705,0.63738,0.637,0.63731,98199998.0
2006-08-22 14:07:00,0.63733,0.63749,0.63732,0.63749,100700000.0
2006-08-22 14:08:00,0.6374,0.63753,0.6374,0.63753,95100000.0
2006-08-22 14:09:00,0.63751,0.63753,0.63744,0.63753,139300002.0
2006-08-22 14:10:00,0.63754,0.6376,0.63752,0.63752,40400000.0
2006-08-22 14:11:00,0.63747,0.63747,0.63737,0.63741,35600000.0
2006-08-22 14:12:00,0.63746,0.63759,0.63746,0.63759,39600000.0
2006-08-22 14:13:00,0.63762,0.63769,0.63751,0.63758,63400000.0
2006-08-22 14:14:00,0.63753,0.63757,0.63743,0.63743,74099999.0
2006-08-22 14:15:00,0.63752,0.63763,0.63747,0.6375,143499999.0
2006-08-22 14:16:00,0.63749,0.63767,0.63749,0.63765,56000000.0
2006-08-22 14:17:00,0.6377,0.6377,0.63752,0.6376,110200001.0
2006-08-22 14:18:00,0.63743,0.6375,0.63729,0.63739,169099998.0
2006-08-22 14:19:00,0.63735,0.63743,0.63729,0.63739,127599999.0
2006-08-22 14:20:00,0.63742,0.63756,0.63742,0.63751,117099998.0
2006-08-22 14:21:00,0.63752,0.6376,0.6375,0.63755,72499999.0
2006-08-22 14:22:00,0.63754,0.63765,0.63747,0.63754,88199997.0
2006-08-22 14:23:00,0.63751,0.63757,0.63745,0.63745,73500000.0
2006-08-22 14:24:00,0.63749,0.63749,0.63734,0.63734,54800000.0
2006-08-22 14:25:00,0.63739,0.63754,0.63739,0.63744,71600001.0
2006-08-22 14:26:00,0.6374,0.63744,0.6374,0.63743,31700001.0
2006-08-22 14:27:00,0.63737,0.63742,0.63735,0.63735,84800000.0
2006-08-22 14:28:00,0.63739,0.63765,0.63735,0.63765,57000000.0
2006-08-22 14:29:00,0.63787,0.63815,0.63787,0.63796,82699998.0
2006-08-22 14:30:00,0.63784,0.63799,0.63784,0.63799,139200001.0
2006-08-22 14:31:00,0.63796,0.63799,0.63794,0.63794,82300000.0
2006-08-22 14:32:00,0.63795,0.63803,0.6379,0.63799,121300001.0
2006-08-22 14:33:00,0.63817,0.63838,0.63817,0.63827,78899999.0
2006-08-22 14:34:00,0.63827,0.63827,0.63801,0.63814,72400001.0
2006-08-22 14:35:00,0.63806,0.63814,0.63806,0.6381,47700001.0
2006-08-22 14:36:00,0.6382,0.6383,0.6382,0.63825,61200001.0
2006-08-22 14:37:00,0.63834,0.63837,0.6383,0.63837,31800000.0
2006-08-22 14:38:00,0.63829,0.63829,0.63826,0.63826,34200000.0
2006-08-22 14:39:00,0.63803,0.63818,0.63801,0.63818,132300001.0
2006-08-22 14:40:00,0.63818,0.63818,0.63806,0.63809,90400002.0
2006-08-22 14:41:00,0.63813,0.63862,0.63813,0.63862,92199999.0
2006-08-22 14:42:00,0.63856,0.63856,0.63813,0.63825,104700001.0
2006-08-22 14:43:00,0.63812,0.63814,0.638,0.63813,68599999.0
2006-08-22 14:44:00,0.63798,0.63816,0.63798,0.63816,110999999.0
2006-08-22 14:45:00,0.63813,0.63823,0.63808,0.63808,116499999.0
2006-08-22 14:46:00,0.63798,0.63798,0.63777,0.63777,74000000.0
2006-08-22 14:47:00,0.63773,0.63785,0.6377,0.63775,133699998.0
2006-08-22 14:48:00,0.63782,0.63784,0.6378,0.6378,75600000.0
2006-08-22 14:49:00,0.63778,0.63778,0.6377,0.6377,55100000.0
2006-08-22 14:50:00,0.63765,0.63765,0.63751,0.63751,107899999.0
2006-08-22 14:51:00,0.63752,0.63786,0.6375,0.63786,40800000.0
2006-08-22 14:52:00,0.63793,0.63801,0.63779,0.63782,100099998.0
2006-08-22 14:53:00,0.63783,0.63805,0.63783,0.63805,140499999.0
2006-08-22 14:54:00,0.63804,0.63819,0.63804,0.63805,58199999.0
2006-08-22 14:55:00,0.63811,0.63816,0.6379,0.6379,82200000.0
2006-08-22 14:56:00,0.63796,0.63812,0.63796,0.63799,71399999.0
2006-08-22 14:57:00,0.6381,0.63815,0.63808,0.6381,50200000.0
2006-08-22 14:58:00,0.63801,0.63812,0.63801,0.63805,52300000.0
2006-08-22 14:59:00,0.63809,0.63809,0.63796,0.63808,64499999.0
2006-08-22 15:00:00,0.63815,0.6382,0.6381,0.63815,104200000.0
2006-08-22 15:01:00,0.63815,0.63825,0.63812,0.6382,107900000.0
2006-08-22 15:02:00,0.63823,0.63823,0.6381,0.6381,82799999.0
2006-08-22 15:03:00,0.63815,0.6382,0.6381,0.63818,50800000.0
2006-08-22 15:04:00,0.63818,0.63835,0.63815,0.63835,85600001.0
2006-08-22 15:05:00,0.63831,0.63831,0.63815,0.63821,80300000.0
2006-08-22 15:06:00,0.63822,0.63828,0.63781,0.63781,103600001.0
2006-08-22 15:07:00,0.63766,0.63766,0.6373,0.6373,55199999.0
2006-08-22 15:08:00,0.63736,0.63757,0.6373,0.6373,125999998.0
2006-08-22 15:09:00,0.63754,0.63761,0.63753,0.63758,55899999.0
2006-08-22 15:10:00,0.63765,0.6377,0.6376,0.6376,92500000.0
2006-08-22 15:11:00,0.63756,0.63783,0.63756,0.63781,90000001.0
2006-08-22 15:12:00,0.63795,0.63808,0.63788,0.63788,58900000.0
2006-08-22 15:13:00,0.63776,0.63776,0.63759,0.63767,53399999.0
2006-08-22 15:14:00,0.63775,0.63775,0.63762,0.63773,107400000.0
2006-08-22 15:15:00,0.63775,0.63782,0.63773,0.6378,125399998.0
2006-08-22 15:16:00,0.63774,0.63779,0.63769,0.63772,84400000.0
2006-08-22 15:17:00,0.63765,0.63784,0.63763,0.63774,86300000.0
2006-08-22 15:18:00,0.6377,0.6377,0.63763,0.63763,48300000.0
2006-08-22 15:19:00,0.6378,0.63793,0.6378,0.63793,113000000.0
2006-08-22 15:20:00,0.63798,0.63805,0.63795,0.638,77500000.0
2006-08-22 15:21:00,0.63799,0.63803,0.63772,0.63772,48100000.0
2006-08-22 15:22:00,0.6377,0.63777,0.6377,0.63775,49800001.0
2006-08-22 15:23:00,0.63774,0.63774,0.63765,0.63765,78099999.0
2006-08-22 15:24:00,0.63778,0.63782,0.63765,0.6377,140600000.0
2006-08-22 15:25:00,0.63774,0.63787,0.63769,0.63777,148999999.0
2006-08-22 15:26:00,0.63776,0.63784,0.63763,0.63768,69199999.0
2006-08-22 15:27:00,0.63758,0.63774,0.63758,0.63765,93199999.0
2006-08-22 15:28:00,0.63755,0.63771,0.63755,0.63769,74899999.0
2006-08-22 15:29:00,0.63774,0.63781,0.63766,0.63768,131700004.0
2006-08-22 15:30:00,0.63765,0.63776,0.63754,0.6377,163100003.0
2006-08-22 15:31:00,0.63777,0.63783,0.63769,0.63783,35900000.0
2006-08-22 15:32:00,0.63789,0.63811,0.6378,0.63796,126300001.0
2006-08-22 15:33:00,0.6379,0.63806,0.63787,0.63802,182999999.0
2006-08-22 15:34:00,0.63793,0.63803,0.63783,0.63803,90600000.0
2006-08-22 15:35:00,0.638,0.638,0.638,0.638,10400000.0
2006-08-22 15:36:00,0.63799,0.63809,0.63798,0.63798,50200000.0
2006-08-22 15:37:00,0.63803,0.6381,0.63791,0.63802,80600001.0
2006-08-22 15:38:00,0.63797,0.63835,0.63797,0.63831,91200000.0
2006-08-22 15:39:00,0.63822,0.63822,0.63812,0.63822,124699997.0
2006-08-22 15:40:00,0.63827,0.63835,0.63806,0.63806,60000001.0
2006-08-22 15:41:00,0.63815,0.63818,0.63807,0.63807,77200001.0
2006-08-22 15:42:00,0.638,0.63811,0.63795,0.63802,87600002.0
2006-08-22 15:43:00,0.6381,0.6381,0.63798,0.63807,77000000.0
2006-08-22 15:44:00,0.63813,0.63813,0.63809,0.63809,34300000.0
2006-08-22 15:45:00,0.63805,0.63812,0.63798,0.63812,70600000.0
2006-08-22 15:46:00,0.63818,0.63819,0.63804,0.63804,91700000.0
2006-08-22 15:47:00,0.63804,0.6384,0.63798,0.63827,72000000.0
2006-08-22 15:48:00,0.6383,0.63844,0.6383,0.63841,74100000.0
2006-08-22 15:49:00,0.63839,0.63862,0.63831,0.63862,81000000.0
2006-08-22 15:50:00,0.63854,0.63864,0.63854,0.63864,50200000.0
2006-08-22 15:51:00,0.63868,0.63868,0.63853,0.63864,88300000.0
2006-08-22 15:52:00,0.63859,0.63872,0.63851,0.63851,107000000.0
2006-08-22 15:53:00,0.63844,0.63849,0.63836,0.63836,116800001.0
2006-08-22 15:54:00,0.63839,0.63859,0.63839,0.63852,64000000.0
2006-08-22 15:55:00,0.63846,0.63858,0.63827,0.63839,81100000.0
2006-08-22 15:56:00,0.63851,0.63865,0.63851,0.63864,120100002.0
2006-08-22 15:57:00,0.63878,0.63893,0.63878,0.63879,109999998.0
2006-08-22 15:58:00,0.63883,0.63892,0.63875,0.6388,108600001.0
2006-08-22 15:59:00,0.63872,0.63872,0.63856,0.63865,94899999.0
2006-08-22 16:00:00,0.63853,0.63862,0.63853,0.6386,50599999.0
2006-08-22 16:01:00,0.63862,0.63867,0.6386,0.63865,148800000.0
2006-08-22 16:02:00,0.6387,0.6387,0.63849,0.63855,135700000.0
2006-08-22 16:03:00,0.63858,0.63858,0.63849,0.63849,23100000.0
2006-08-22 16:04:00,0.63855,0.6386,0.6385,0.63858,34200000.0
2006-08-22 16:05:00,0.63842,0.63844,0.63837,0.63843,115799995.0
2006-08-22 16:06:00,0.63843,0.63843,0.6383,0.63836,103800000.0
2006-08-22 16:07:00,0.63828,0.63828,0.63823,0.63828,37600001.0
2006-08-22 16:08:00,0.63814,0.63814,0.63769,0.63769,94799999.0
2006-08-22 16:09:00,0.63766,0.63796,0.63766,0.63785,57199998.0
2006-08-22 16:10:00,0.63794,0.63805,0.63775,0.63793,111300000.0
2006-08-22 16:11:00,0.63791,0.63796,0.63786,0.63788,67400001.0
2006-08-22 16:12:00,0.63783,0.63801,0.63781,0.63801,95199999.0
2006-08-22 16:13:00,0.63801,0.63801,0.63787,0.63796,133799999.0
2006-08-22 16:14:00,0.63797,0.6381,0.63797,0.63799,65800000.0
2006-08-22 16:15:00,0.63795,0.63807,0.63794,0.638,133400001.0
2006-08-22 16:16:00,0.63814,0.63814,0.63789,0.63798,64799999.0
2006-08-22 16:17:00,0.63795,0.63805,0.63795,0.63805,72599999.0
2006-08-22 16:18:00,0.63796,0.63807,0.63788,0.63802,127099997.0
2006-08-22 16:19:00,0.63797,0.63799,0.6378,0.63786,180000002.0
2006-08-22 16:20:00,0.63791,0.63807,0.63791,0.63807,35500000.0
2006-08-22 16:21:00,0.63797,0.63803,0.63792,0.63795,114100000.0
2006-08-22 16:22:00,0.63795,0.63795,0.63786,0.63786,71700000.0
2006-08-22 16:23:00,0.63779,0.63787,0.63779,0.63787,57399999.0
2006-08-22 16:24:00,0.638,0.638,0.63758,0.63758,71700000.0
2006-08-22 16:25:00,0.63745,0.63753,0.63744,0.63753,94200000.0
2006-08-22 16:26:00,0.63742,0.63766,0.63742,0.63763,69799999.0
2006-08-22 16:27:00,0.63757,0.63768,0.63757,0.63764,69700000.0
2006-08-22 16:28:00,0.63742,0.63777,0.63742,0.63756,80300000.0
2006-08-22 16:29:00,0.6375,0.6375,0.63737,0.63746,65200000.0
2006-08-22 16:30:00,0.63747,0.63764,0.63747,0.63747,57600000.0
2006-08-22 16:31:00,0.63751,0.63766,0.63751,0.63753,76000000.0
2006-08-22 16:32:00,0.63755,0.63758,0.63734,0.63755,165899999.0
2006-08-22 16:33:00,0.63758,0.63758,0.63738,0.63744,191500000.0
2006-08-22 16:34:00,0.63737,0.63745,0.63736,0.6374,100400000.0
2006-08-22 16:35:00,0.63743,0.63744,0.63729,0.63736,80800000.0
2006-08-22 16:36:00,0.6373,0.6374,0.6373,0.6374,91500000.0
2006-08-22 16:37:00,0.63738,0.63754,0.63738,0.63749,63800000.0
2006-08-22 16:38:00,0.63761,0.63763,0.63754,0.63757,82700000.0
2006-08-22 16:39:00,0.63748,0.63748,0.63714,0.63727,96200000.0
2006-08-22 16:40:00,0.63736,0.63744,0.63735,0.63735,83099999.0
2006-08-22 16:41:00,0.63739,0.63744,0.63736,0.63736,42700000.0
2006-08-22 16:42:00,0.63732,0.63733,0.63732,0.63733,36300000.0
2006-08-22 16:43:00,0.6373,0.63742,0.6373,0.63739,111099998.0
2006-08-22 16:44:00,0.63747,0.63754,0.63736,0.63736,99699998.0
2006-08-22 16:45:00,0.63743,0.63743,0.63732,0.63734,176499999.0
2006-08-22 16:46:00,0.63742,0.63742,0.63731,0.63732,85500000.0
2006-08-22 16:47:00,0.63737,0.6374,0.63732,0.6374,56100000.0
2006-08-22 16:48:00,0.63747,0.63753,0.63742,0.63753,99900000.0
2006-08-22 16:49:00,0.63754,0.63756,0.63754,0.63756,23999999.0
2006-08-22 16:50:00,0.6376,0.6376,0.63758,0.6376,71899998.0
2006-08-22 16:51:00,0.63772,0.63782,0.63761,0.63761,110500000.0
2006-08-22 16:52:00,0.63775,0.63777,0.63765,0.6377,88900000.0
2006-08-22 16:53:00,0.63772,0.6378,0.63772,0.6378,58000000.0
2006-08-22 16:54:00,0.63775,0.63785,0.63775,0.63785,124499999.0
2006-08-22 16:55:00,0.63783,0.63794,0.63774,0.63792,99999999.0
2006-08-22 16:56:00,0.63794,0.63794,0.63788,0.63788,59000001.0
2006-08-22 16:57:00,0.6379,0.63795,0.63779,0.63795,74599999.0
2006-08-22 16:58:00,0.63793,0.63795,0.6379,0.63793,119900001.0
2006-08-22 16:59:00,0.63783,0.63788,0.63771,0.6378,169099999.0
2006-08-22 17:00:00,0.63778,0.63791,0.63777,0.63783,127900002.0
2006-08-22 17:01:00,0.63793,0.63793,0.63785,0.63786,89900000.0
2006-08-22 17:02:00,0.63771,0.63771,0.63736,0.63736,62400000.0
2006-08-22 17:03:00,0.63709,0.63741,0.63709,0.6374,39800000.0
2006-08-22 17:04:00,0.6374,0.63748,0.63737,0.63748,105199998.0
2006-08-22 17:05:00,0.63745,0.63755,0.63723,0.63747,97900002.0
2006-08-22 17:06:00,0.6374,0.6375,0.63725,0.6374,83600000.0
2006-08-22 17:07:00,0.63745,0.63747,0.6374,0.63745,60499999.0
2006-08-22 17:08:00,0.6375,0.63756,0.6373,0.6373,91100001.0
2006-08-22 17:09:00,0.63738,0.63749,0.63716,0.63749,65800000.0
2006-08-22 17:10:00,0.6374,0.63744,0.63735,0.63737,58000000.0
2006-08-22 17:11:00,0.63722,0.63744,0.63722,0.63744,69900000.0
2006-08-22 17:12:00,0.6375,0.63751,0.63735,0.63735,142200000.0
2006-08-22 17:13:00,0.63738,0.63738,0.63728,0.63728,72200000.0
2006-08-22 17:14:00,0.63724,0.63759,0.63724,0.63759,64600001.0
2006-08-22 17:15:00,0.63772,0.63773,0.63753,0.63766,122100000.0
2006-08-22 17:16:00,0.63775,0.63786,0.63775,0.63776,85900001.0
2006-08-22 17:17:00,0.63765,0.63774,0.63763,0.63763,71600000.0
2006-08-22 17:18:00,0.63765,0.6377,0.63762,0.6377,115100000.0
2006-08-22 17:19:00,0.63769,0.63769,0.63754,0.63754,40499999.0
2006-08-22 17:20:00,0.63771,0.63775,0.63764,0.6377,136699998.0
2006-08-22 17:21:00,0.6377,0.63779,0.6377,0.63778,63700000.0
2006-08-22 17:22:00,0.6377,0.63785,0.6377,0.63785,55300000.0
2006-08-22 17:23:00,0.63784,0.63788,0.63759,0.6377,125000001.0
2006-08-22 17:24:00,0.6377,0.6377,0.6376,0.6377,77900001.0
2006-08-22 17:25:00,0.63765,0.6377,0.63762,0.6377,95800000.0
2006-08-22 17:26:00,0.63768,0.6377,0.6376,0.6376,85700002.0
2006-08-22 17:27:00,0.6377,0.6377,0.63755,0.63755,148199998.0
2006-08-22 17:28:00,0.6376,0.6377,0.6376,0.63765,111900002.0
2006-08-22 17:29:00,0.63775,0.63788,0.63774,0.63782,68600000.0
2006-08-22 17:30:00,0.63783,0.63789,0.63781,0.63784,112799999.0
2006-08-22 17:31:00,0.63779,0.63795,0.63779,0.63781,81600000.0
2006-08-22 17:32:00,0.6378,0.63785,0.63775,0.63775,109699999.0
2006-08-22 17:33:00,0.63785,0.63795,0.63783,0.63795,48200000.0
2006-08-22 17:34:00,0.63801,0.63807,0.63798,0.63798,78899999.0
2006-08-22 17:35:00,0.63799,0.638,0.63792,0.63797,97200001.0
2006-08-22 17:36:00,0.63797,0.63805,0.63795,0.638,118099998.0
2006-08-22 17:37:00,0.638,0.63803,0.638,0.638,98000003.0
2006-08-22 17:38:00,0.63797,0.63797,0.63787,0.63787,21500000.0
2006-08-22 17:39:00,0.63785,0.63795,0.63785,0.63795,83000000.0
2006-08-22 17:40:00,0.6378,0.63789,0.63778,0.63778,50000000.0
2006-08-22 17:41:00,0.6378,0.63783,0.6378,0.63783,39800000.0
2006-08-22 17:42:00,0.63788,0.63799,0.63783,0.63787,63800000.0
2006-08-22 17:43:00,0.63791,0.63799,0.63783,0.63795,108000000.0
2006-08-22 17:44:00,0.63802,0.63803,0.63793,0.63795,82200000.0
2006-08-22 17:45:00,0.63787,0.63794,0.63771,0.63794,86699999.0
2006-08-22 17:46:00,0.63791,0.63797,0.63786,0.63786,77300000.0
2006-08-22 17:47:00,0.63757,0.63785,0.63757,0.63785,36000000.0
2006-08-22 17:48:00,0.63795,0.63799,0.63791,0.63799,126000002.0
2006-08-22 17:49:00,0.6378,0.63795,0.6378,0.63788,159900000.0
2006-08-22 17:50:00,0.63775,0.63792,0.63774,0.63789,44499999.0
2006-08-22 17:51:00,0.63781,0.63792,0.63768,0.63768,99500001.0
2006-08-22 17:52:00,0.63763,0.63767,0.63763,0.63767,40300002.0
2006-08-22 17:53:00,0.63765,0.63778,0.63763,0.63778,60500000.0
2006-08-22 17:54:00,0.63772,0.63777,0.63772,0.63777,82400000.0
2006-08-22 17:55:00,0.63768,0.63775,0.63767,0.63775,39500000.0
2006-08-22 17:56:00,0.63762,0.63772,0.63761,0.63768,157599999.0
2006-08-22 17:57:00,0.6377,0.63773,0.63765,0.63765,48200001.0
2006-08-22 17:58:00,0.6377,0.6377,0.63758,0.63758,110000001.0
2006-08-22 17:59:00,0.63752,0.63761,0.63728,0.6375,135600000.0
2006-08-22 18:00:00,0.63745,0.63753,0.63728,0.63753,94899999.0
2006-08-22 18:01:00,0.63752,0.63753,0.63743,0.63752,120800000.0
2006-08-22 18:02:00,0.63757,0.63757,0.63744,0.63749,70600001.0
2006-08-22 18:03:00,0.6375,0.63755,0.63744,0.63749,341199993.0
2006-08-22 18:04:00,0.63742,0.63744,0.63726,0.63736,193799998.0
2006-08-22 18:05:00,0.63744,0.63762,0.63737,0.63737,369699998.0
2006-08-22 18:06:00,0.63743,0.63745,0.63732,0.63734,172899998.0
2006-08-22 18:07:00,0.63731,0.63746,0.63727,0.6373,282499997.0
2006-08-22 18:08:00,0.63728,0.6374,0.63728,0.63732,67800000.0
2006-08-22 18:09:00,0.63732,0.63732,0.63709,0.6372,247499998.0
2006-08-22 18:10:00,0.63725,0.63733,0.63723,0.63729,126199999.0
2006-08-22 18:11:00,0.63734,0.63736,0.63734,0.63736,25600000.0
2006-08-22 18:12:00,0.63747,0.63747,0.63725,0.6373,80599999.0
2006-08-22 18:13:00,0.63735,0.63735,0.63725,0.63725,39100000.0
2006-08-22 18:14:00,0.6373,0.63738,0.6373,0.63738,92000000.0
2006-08-22 18:15:00,0.63736,0.63748,0.63736,0.63745,151000001.0
2006-08-22 18:16:00,0.63748,0.63752,0.63739,0.63748,249200000.0
2006-08-22 18:17:00,0.63735,0.63748,0.63735,0.6374,141700002.0
2006-08-22 18:18:00,0.63735,0.63755,0.63735,0.63742,376099997.0
2006-08-22 18:19:00,0.63738,0.63747,0.63724,0.63731,259400000.0
2006-08-22 18:20:00,0.6373,0.63743,0.63729,0.63742,130099997.0
2006-08-22 18:21:00,0.6374,0.63745,0.6374,0.63745,199899995.0
2006-08-22 18:22:00,0.6374,0.63749,0.63736,0.63745,76100000.0
2006-08-22 18:23:00,0.63741,0.63747,0.63726,0.63747,194599999.0
2006-08-22 18:24:00,0.6375,0.63757,0.63736,0.63745,231599999.0
2006-08-22 18:25:00,0.63745,0.63754,0.6374,0.63748,110600000.0
2006-08-22 18:26:00,0.63745,0.63755,0.63745,0.63755,136500000.0
2006-08-22 18:27:00,0.6375,0.6376,0.63748,0.63755,334500001.0
2006-08-22 18:28:00,0.6375,0.6376,0.6374,0.6375,139799999.0
2006-08-22 18:29:00,0.63751,0.63753,0.63743,0.63747,207999999.0
2006-08-22 18:30:00,0.63742,0.63745,0.63735,0.63745,74200000.0
2006-08-22 18:31:00,0.63741,0.6375,0.63741,0.63747,240999998.0
2006-08-22 18:32:00,0.63757,0.63762,0.63752,0.63752,81800000.0
2006-08-22 18:33:00,0.63755,0.63755,0.6374,0.63742,225200003.0
2006-08-22 18:34:00,0.6375,0.63755,0.63745,0.63755,115899999.0
2006-08-22 18:35:00,0.6375,0.6375,0.6372,0.6372,148799998.0
2006-08-22 18:36:00,0.63723,0.63738,0.63705,0.63705,207599999.0
2006-08-22 18:37:00,0.637,0.63705,0.63696,0.63705,99900000.0
2006-08-22 18:38:00,0.637,0.63705,0.637,0.63705,186699997.0
2006-08-22 18:39:00,0.637,0.6371,0.63695,0.63705,378900000.0
2006-08-22 18:40:00,0.63705,0.6371,0.63695,0.6371,79599999.0
2006-08-22 18:41:00,0.63703,0.63716,0.63699,0.63703,280199998.0
2006-08-22 18:42:00,0.6371,0.63715,0.63705,0.63715,83299999.0
2006-08-22 18:43:00,0.6371,0.63728,0.63695,0.63715,699799998.0
2006-08-22 18:44:00,0.63713,0.63713,0.63697,0.63704,295999998.0
2006-08-22 18:45:00,0.6371,0.6371,0.63692,0.637,418000000.0
2006-08-22 18:46:00,0.63702,0.63711,0.63702,0.63708,143800002.0
2006-08-22 18:47:00,0.6371,0.63715,0.6371,0.63715,190400000.0
2006-08-22 18:48:00,0.63713,0.63713,0.63686,0.63686,122699999.0
2006-08-22 18:49:00,0.63687,0.63735,0.63687,0.63733,133300001.0
2006-08-22 18:50:00,0.63733,0.63733,0.63718,0.63724,101100001.0
2006-08-22 18:51:00,0.63715,0.63725,0.63715,0.63723,95500000.0
2006-08-22 18:52:00,0.63725,0.63725,0.6372,0.6372,80800001.0
2006-08-22 18:53:00,0.6372,0.63725,0.63715,0.63725,59000000.0
2006-08-22 18:54:00,0.63725,0.63725,0.6372,0.6372,55800000.0
2006-08-22 18:55:00,0.63728,0.63728,0.63715,0.6372,132699999.0
2006-08-22 18:56:00,0.63727,0.63744,0.63727,0.63733,97899999.0
2006-08-22 18:57:00,0.63732,0.63757,0.63725,0.63756,80599998.0
2006-08-22 18:58:00,0.63758,0.63765,0.63758,0.63765,85700000.0
2006-08-22 18:59:00,0.63752,0.63768,0.63752,0.63758,198799999.0
2006-08-22 19:00:00,0.6375,0.6375,0.63729,0.63734,114299999.0
2006-08-22 19:01:00,0.63732,0.63732,0.63714,0.63715,76500000.0
2006-08-22 19:02:00,0.6372,0.6372,0.6371,0.6372,111300001.0
2006-08-22 19:03:00,0.63714,0.63735,0.63714,0.63723,158800000.0
2006-08-22 19:04:00,0.63728,0.6374,0.63724,0.63724,110099999.0
2006-08-22 19:05:00,0.63726,0.63739,0.63726,0.63738,124400001.0
2006-08-22 19:06:00,0.63736,0.63737,0.63723,0.63733,171000000.0
2006-08-22 19:07:00,0.63741,0.63747,0.63724,0.63732,230100000.0
2006-08-22 19:08:00,0.6374,0.6374,0.63729,0.63735,83099999.0
2006-08-22 19:09:00,0.6374,0.6374,0.63725,0.63732,126700002.0
2006-08-22 19:10:00,0.63732,0.63735,0.6373,0.6373,93699999.0
2006-08-22 19:11:00,0.63725,0.63735,0.63725,0.6373,149599998.0
2006-08-22 19:12:00,0.63733,0.6376,0.63733,0.63752,40500000.0
2006-08-22 19:13:00,0.63752,0.63781,0.63752,0.63775,84300000.0
2006-08-22 19:14:00,0.63778,0.63778,0.6377,0.6377,52800000.0
2006-08-22 19:15:00,0.63768,0.63771,0.63763,0.63763,95299999.0
2006-08-22 19:16:00,0.63756,0.63771,0.63756,0.63771,69099998.0
2006-08-22 19:17:00,0.63767,0.6377,0.63749,0.63759,102300001.0
2006-08-22 19:18:00,0.6376,0.63764,0.63757,0.63762,174300000.0
2006-08-22 19:19:00,0.6375,0.63762,0.63749,0.63762,100299997.0
2006-08-22 19:20:00,0.63759,0.63759,0.63744,0.63745,80600000.0
2006-08-22 19:21:00,0.6375,0.63755,0.6374,0.6375,118899999.0
2006-08-22 19:22:00,0.6375,0.63755,0.6375,0.63755,99599998.0
2006-08-22 19:23:00,0.63746,0.63776,0.63746,0.63776,98400000.0
2006-08-22 19:24:00,0.63789,0.63797,0.63789,0.63789,75799999.0
2006-08-22 19:25:00,0.63794,0.63794,0.63784,0.63793,74600000.0
2006-08-22 19:26:00,0.6378,0.6378,0.6377,0.6377,91400001.0
2006-08-22 19:27:00,0.63765,0.63776,0.6376,0.6376,151300001.0
2006-08-22 19:28:00,0.63774,0.63774,0.63742,0.63745,178700002.0
2006-08-22 19:29:00,0.63747,0.6375,0.63745,0.6375,98900000.0
2006-08-22 19:30:00,0.63755,0.63755,0.63743,0.63749,48100000.0
2006-08-22 19:31:00,0.63752,0.63752,0.63731,0.63745,52200000.0
2006-08-22 19:32:00,0.63742,0.63747,0.63726,0.6373,133200001.0
2006-08-22 19:33:00,0.63725,0.63739,0.63725,0.63736,111900002.0
2006-08-22 19:34:00,0.63735,0.6374,0.63722,0.6374,162400000.0
2006-08-22 19:35:00,0.63745,0.6375,0.63735,0.63745,205699999.0
2006-08-22 19:36:00,0.63745,0.63754,0.63742,0.6375,189600002.0
2006-08-22 19:37:00,0.63748,0.63748,0.6373,0.6373,89800000.0
2006-08-22 19:38:00,0.63737,0.63737,0.63731,0.63731,73100000.0
2006-08-22 19:39:00,0.63735,0.63738,0.63728,0.6373,238699998.0
2006-08-22 19:40:00,0.63746,0.6376,0.63746,0.63754,79500002.0
2006-08-22 19:41:00,0.63762,0.63773,0.63753,0.63753,93700000.0
2006-08-22 19:42:00,0.63751,0.63758,0.63722,0.63722,127299997.0
2006-08-22 19:43:00,0.63715,0.63715,0.63678,0.63678,70900000.0
2006-08-22 19:44:00,0.63687,0.63701,0.63675,0.63696,118399999.0
2006-08-22 19:45:00,0.63706,0.63718,0.63701,0.6371,120899999.0
2006-08-22 19:46:00,0.63715,0.63734,0.63712,0.63732,107800000.0
2006-08-22 19:47:00,0.63733,0.63733,0.63713,0.63713,41400000.0
2006-08-22 19:48:00,0.63705,0.63715,0.63705,0.6371,101400000.0
2006-08-22 19:49:00,0.6371,0.63728,0.63695,0.63695,169200000.0
2006-08-22 19:50:00,0.63714,0.63719,0.63708,0.63715,82700001.0
2006-08-22 19:51:00,0.6372,0.63725,0.63715,0.6372,120000000.0
2006-08-22 19:52:00,0.6372,0.63725,0.63707,0.63715,123499999.0
2006-08-22 19:53:00,0.63722,0.63723,0.63715,0.63719,185400000.0
2006-08-22 19:54:00,0.6372,0.63735,0.6372,0.6373,185399999.0
2006-08-22 19:55:00,0.6372,0.6373,0.6372,0.6373,178600001.0
2006-08-22 19:56:00,0.63728,0.63735,0.63722,0.63725,222999997.0
2006-08-22 19:57:00,0.6373,0.6373,0.6372,0.63725,164500000.0
2006-08-22 19:58:00,0.63728,0.63728,0.63712,0.63716,112900000.0
2006-08-22 19:59:00,0.63709,0.63709,0.63675,0.63675,75600000.0
2006-08-22 20:00:00,0.63679,0.63693,0.63677,0.63688,289700001.0
2006-08-22 20:01:00,0.63691,0.637,0.63685,0.63693,151600001.0
2006-08-22 20:02:00,0.63693,0.63695,0.63687,0.63688,93099998.0
2006-08-22 20:03:00,0.637,0.63704,0.63697,0.63699,64600000.0
2006-08-22 20:04:00,0.63701,0.63712,0.637,0.63705,140199998.0
2006-08-22 20:05:00,0.63702,0.63702,0.63689,0.63701,171399999.0
2006-08-22 20:06:00,0.63695,0.637,0.63685,0.63695,293400002.0
2006-08-22 20:07:00,0.63698,0.63708,0.63694,0.63694,144099999.0
2006-08-22 20:08:00,0.637,0.63703,0.63693,0.63693,80599999.0
2006-08-22 20:09:00,0.6369,0.637,0.6367,0.6369,149800002.0
2006-08-22 20:10:00,0.63683,0.63698,0.63683,0.63698,164500001.0
2006-08-22 20:11:00,0.63695,0.63697,0.63695,0.63697,89600000.0
2006-08-22 20:12:00,0.637,0.637,0.6369,0.63695,71399999.0
2006-08-22 20:13:00,0.63703,0.63705,0.6367,0.63695,134400000.0
2006-08-22 20:14:00,0.63701,0.63703,0.63689,0.63703,112899998.0
2006-08-22 20:15:00,0.63693,0.63695,0.6369,0.63695,37600000.0
2006-08-22 20:16:00,0.637,0.63713,0.63687,0.63701,449000000.0
2006-08-22 20:17:00,0.63693,0.63704,0.63687,0.637,143400000.0
2006-08-22 20:18:00,0.63694,0.63698,0.63687,0.63693,85400000.0
2006-08-22 20:19:00,0.63693,0.63703,0.63693,0.63703,82800001.0
2006-08-22 20:20:00,0.63708,0.63708,0.63692,0.63698,58900000.0
2006-08-22 20:21:00,0.63702,0.6371,0.637,0.63705,79200000.0
2006-08-22 20:22:00,0.63705,0.63705,0.637,0.63705,127599998.0
2006-08-22 20:23:00,0.63705,0.6371,0.63695,0.6371,78699999.0
2006-08-22 20:24:00,0.63705,0.63705,0.63675,0.63705,120800001.0
2006-08-22 20:25:00,0.63705,0.6371,0.637,0.63702,121899998.0
2006-08-22 20:26:00,0.63705,0.6371,0.63695,0.637,83299999.0
2006-08-22 20:27:00,0.637,0.63704,0.63695,0.63701,78700000.0
2006-08-22 20:28:00,0.63698,0.63705,0.63692,0.63705,83499996.0
2006-08-22 20:29:00,0.6371,0.63715,0.63705,0.6371,247200001.0
2006-08-22 20:30:00,0.63702,0.63717,0.63697,0.637,330999997.0
2006-08-22 20:31:00,0.63698,0.63698,0.63685,0.63695,181699997.0
2006-08-22 20:32:00,0.63685,0.63695,0.63685,0.63692,84799999.0
2006-08-22 20:33:00,0.6369,0.63698,0.63685,0.63688,183400001.0
2006-08-22 20:34:00,0.63695,0.63695,0.63688,0.63695,183600000.0
2006-08-22 20:35:00,0.63698,0.63712,0.63692,0.63708,59000000.0
2006-08-22 20:36:00,0.6371,0.63725,0.637,0.63705,205300003.0
2006-08-22 20:37:00,0.63708,0.63725,0.63705,0.6371,181900001.0
2006-08-22 20:38:00,0.63711,0.63719,0.6371,0.63719,164800000.0
2006-08-22 20:39:00,0.63716,0.6372,0.63707,0.6372,106099998.0
2006-08-22 20:40:00,0.63718,0.63728,0.6371,0.6372,160699998.0
2006-08-22 20:41:00,0.6372,0.63725,0.63715,0.63725,157000000.0
2006-08-22 20:42:00,0.63718,0.63718,0.63699,0.63699,66500000.0
2006-08-22 20:43:00,0.63697,0.63717,0.63697,0.63717,93100000.0
2006-08-22 20:44:00,0.63703,0.63707,0.63703,0.63707,27200000.0
2006-08-22 20:45:00,0.63698,0.63718,0.63698,0.63713,45800001.0
2006-08-22 20:46:00,0.63725,0.63725,0.63713,0.63713,49399999.0
2006-08-22 20:47:00,0.6372,0.63725,0.6372,0.63722,85000000.0
2006-08-22 20:48:00,0.63712,0.63718,0.63708,0.63708,98400000.0
2006-08-22 20:49:00,0.6371,0.6372,0.63705,0.63715,106499999.0
2006-08-22 20:50:00,0.63716,0.63723,0.63713,0.63715,167699999.0
2006-08-22 20:51:00,0.63714,0.63718,0.63714,0.63714,79000000.0
2006-08-22 20:52:00,0.63716,0.6373,0.63712,0.63712,92000001.0
2006-08-22 20:53:00,0.6372,0.63725,0.63712,0.63715,285099998.0
2006-08-22 20:54:00,0.63715,0.6372,0.6371,0.6372,142800001.0
2006-08-22 20:55:00,0.63715,0.63715,0.6371,0.6371,31099999.0
2006-08-22 20:56:00,0.63713,0.63725,0.6369,0.63718,77500000.0
2006-08-22 20:57:00,0.63718,0.6373,0.63707,0.6372,43400000.0
2006-08-22 20:58:00,0.63723,0.63738,0.63722,0.63722,345600002.0
2006-08-22 20:59:00,0.63725,0.63735,0.6372,0.63725,180500000.0
2006-08-22 21:00:00,0.63725,0.63728,0.6372,0.63725,166799999.0
2006-08-22 21:01:00,0.63715,0.63727,0.63715,0.63727,117100000.0
2006-08-22 21:02:00,0.63725,0.6373,0.63722,0.63725,97499999.0
2006-08-22 21:03:00,0.6373,0.63735,0.6372,0.63735,112299999.0
2006-08-22 21:04:00,0.63725,0.6373,0.6372,0.6372,44700000.0
2006-08-22 21:05:00,0.6373,0.63735,0.6372,0.63725,124799998.0
2006-08-22 21:06:00,0.6372,0.63735,0.6372,0.63725,144900001.0
2006-08-22 21:07:00,0.6373,0.6373,0.63725,0.63725,54900000.0
2006-08-22 21:08:00,0.63725,0.6373,0.63715,0.63725,153000002.0
2006-08-22 21:09:00,0.63725,0.63735,0.6372,0.6373,152200001.0
2006-08-22 21:10:00,0.63725,0.6373,0.63725,0.6373,75700000.0
2006-08-22 21:11:00,0.63725,0.63725,0.63725,0.63725,11900000.0
2006-08-22 21:12:00,0.6372,0.63732,0.6372,0.63727,122499998.0
2006-08-22 21:13:00,0.63723,0.63728,0.6372,0.63725,122899998.0
2006-08-22 21:14:00,0.6373,0.6373,0.63725,0.63725,116799999.0
2006-08-22 21:15:00,0.63725,0.63735,0.6372,0.63725,200399998.0
2006-08-22 21:16:00,0.6373,0.6373,0.63713,0.6372,82300000.0
2006-08-22 21:17:00,0.6372,0.6373,0.6371,0.6373,133699998.0
2006-08-22 21:18:00,0.6373,0.6373,0.6372,0.63727,125500000.0
2006-08-22 21:19:00,0.6373,0.6373,0.6372,0.63725,137800000.0
2006-08-22 21:20:00,0.6373,0.63735,0.63715,0.6372,226200002.0
2006-08-22 21:21:00,0.6373,0.6373,0.6372,0.6373,63100000.0
2006-08-22 21:22:00,0.6373,0.6373,0.6372,0.63725,109799998.0
2006-08-22 21:23:00,0.6372,0.6373,0.6372,0.6373,124200000.0
2006-08-22 21:24:00,0.6373,0.6373,0.6372,0.63725,85600000.0
2006-08-22 21:25:00,0.63725,0.6373,0.63725,0.6373,133899999.0
2006-08-22 21:26:00,0.63727,0.6373,0.6372,0.6373,97700000.0
2006-08-22 21:27:00,0.63725,0.6373,0.6372,0.6373,71000000.0
2006-08-22 21:28:00,0.6373,0.6373,0.63725,0.6373,49500000.0
2006-08-22 21:29:00,0.63725,0.6373,0.6371,0.6372,148900001.0
2006-08-22 21:30:00,0.63727,0.63735,0.6372,0.6373,117000000.0
2006-08-22 21:31:00,0.6373,0.6373,0.63725,0.63725,25500000.0
2006-08-22 21:32:00,0.63725,0.6373,0.6372,0.6373,45400000.0
2006-08-22 21:33:00,0.6373,0.6373,0.63725,0.6373,84500002.0
2006-08-22 21:34:00,0.6373,0.6373,0.63717,0.63717,87200000.0
2006-08-22 21:35:00,0.63725,0.6373,0.63722,0.63725,205200001.0
2006-08-22 21:36:00,0.63725,0.63735,0.63717,0.6373,232299999.0
2006-08-22 21:37:00,0.63727,0.63735,0.63725,0.6373,210500001.0
2006-08-22 21:38:00,0.6373,0.63735,0.63725,0.63727,50000000.0
2006-08-22 21:39:00,0.63725,0.6373,0.63715,0.63727,62199999.0
2006-08-22 21:40:00,0.6373,0.63735,0.63715,0.63733,181900000.0
2006-08-22 21:41:00,0.63725,0.6373,0.6372,0.6373,158100002.0
2006-08-22 21:42:00,0.63727,0.6373,0.63725,0.63725,33300000.0
2006-08-22 21:43:00,0.63725,0.63735,0.6372,0.6372,81700000.0
2006-08-22 21:44:00,0.6373,0.6373,0.6371,0.6371,43700000.0
2006-08-22 21:45:00,0.63725,0.6373,0.63717,0.63725,81899998.0
2006-08-22 21:46:00,0.63723,0.6373,0.63722,0.63722,82399999.0
2006-08-22 21:47:00,0.63725,0.6373,0.63725,0.6373,66299999.0
2006-08-22 21:48:00,0.6373,0.6373,0.6373,0.6373,77000000.0
2006-08-22 21:49:00,0.63725,0.6373,0.63715,0.63723,87399999.0
2006-08-22 21:50:00,0.6373,0.63735,0.6372,0.63727,106300000.0
2006-08-22 21:51:00,0.63725,0.6373,0.63722,0.6373,100300001.0
2006-08-22 21:52:00,0.63725,0.6374,0.63722,0.6373,119500001.0
2006-08-22 21:53:00,0.6372,0.6373,0.6372,0.6373,28900000.0
2006-08-22 21:54:00,0.6373,0.6373,0.6372,0.63725,117400002.0
2006-08-22 21:55:00,0.63725,0.6373,0.63723,0.63725,40400000.0
2006-08-22 21:56:00,0.6373,0.6373,0.6372,0.6372,40800000.0
2006-08-22 21:57:00,0.63725,0.6373,0.63715,0.63727,143399999.0
2006-08-22 21:58:00,0.63725,0.6373,0.63725,0.6373,62800000.0
2006-08-22 21:59:00,0.63725,0.63735,0.63725,0.63725,93200002.0
2006-08-22 22:00:00,0.63725,0.6373,0.6372,0.6373,92599998.0
2006-08-22 22:01:00,0.63727,0.6373,0.6372,0.63725,87300000.0
2006-08-22 22:02:00,0.6373,0.6373,0.63725,0.63725,60999999.0
2006-08-22 22:03:00,0.6373,0.6373,0.63727,0.63728,59600000.0
2006-08-22 22:04:00,0.63725,0.6373,0.6372,0.63725,56700000.0
2006-08-22 22:05:00,0.6372,0.63735,0.6372,0.63722,123300001.0
2006-08-22 22:06:00,0.6371,0.6374,0.6371,0.63725,73900000.0
2006-08-22 22:07:00,0.63725,0.6373,0.6372,0.6372,160900002.0
2006-08-22 22:08:00,0.63725,0.6374,0.6372,0.6374,86799999.0
2006-08-22 22:09:00,0.6373,0.6373,0.6372,0.63727,77300001.0
2006-08-22 22:10:00,0.63725,0.6373,0.6372,0.63725,67100000.0
2006-08-22 22:11:00,0.63717,0.6373,0.63717,0.6373,165300002.0
2006-08-22 22:12:00,0.63725,0.6373,0.63717,0.63723,113300000.0
2006-08-22 22:13:00,0.63735,0.63735,0.6372,0.63725,122099999.0
2006-08-22 22:14:00,0.6373,0.6373,0.63715,0.63727,128099999.0
2006-08-22 22:15:00,0.63727,0.6373,0.6372,0.63725,133700000.0
2006-08-22 22:16:00,0.63723,0.63732,0.63723,0.63725,66200000.0
2006-08-22 22:17:00,0.6373,0.6373,0.6372,0.6373,106799998.0
2006-08-22 22:18:00,0.6373,0.6373,0.63715,0.63715,89100000.0
2006-08-22 22:19:00,0.63725,0.63735,0.63715,0.63725,97000000.0
2006-08-22 22:20:00,0.6373,0.6373,0.63725,0.63725,46800000.0
2006-08-22 22:21:00,0.6373,0.6373,0.6372,0.6373,114499997.0
2006-08-22 22:22:00,0.63733,0.63733,0.6372,0.6372,45400000.0
2006-08-22 22:23:00,0.6372,0.63735,0.6372,0.6373,97899998.0
2006-08-22 22:24:00,0.6372,0.6373,0.63717,0.6373,177199999.0
2006-08-22 22:25:00,0.6372,0.6373,0.6372,0.63725,117299999.0
2006-08-22 22:26:00,0.63725,0.6373,0.63722,0.6373,96400000.0
2006-08-22 22:27:00,0.6372,0.63735,0.6372,0.63735,101800000.0
2006-08-22 22:28:00,0.63715,0.63727,0.63715,0.63727,62300000.0
2006-08-22 22:29:00,0.63725,0.6373,0.63725,0.63725,58199999.0
2006-08-22 22:30:00,0.6373,0.63735,0.63725,0.6373,119499999.0
2006-08-22 22:31:00,0.6373,0.6373,0.63717,0.63717,47900000.0
2006-08-22 22:32:00,0.6373,0.6373,0.6373,0.6373,19199999.0
2006-08-22 22:33:00,0.63725,0.6373,0.63725,0.6373,92700000.0
2006-08-22 22:34:00,0.63725,0.6373,0.637,0.63727,78599999.0
2006-08-22 22:35:00,0.63732,0.63732,0.63723,0.63723,153400001.0
2006-08-22 22:36:00,0.63725,0.6373,0.6372,0.63725,141100001.0
2006-08-22 22:37:00,0.63725,0.63725,0.6372,0.63725,76500000.0
2006-08-22 22:38:00,0.63715,0.63725,0.637,0.63725,65400000.0
2006-08-22 22:39:00,0.63725,0.6373,0.63725,0.6373,7200000.0
2006-08-22 22:40:00,0.63725,0.6373,0.63715,0.6372,55399999.0
2006-08-22 22:41:00,0.63725,0.63725,0.63722,0.63725,57000001.0
2006-08-22 22:42:00,0.63725,0.63733,0.6372,0.63733,89300000.0
2006-08-22 22:43:00,0.63725,0.63735,0.6371,0.63725,129800000.0
2006-08-22 22:44:00,0.6373,0.63732,0.63717,0.63717,152299999.0
2006-08-22 22:45:00,0.63725,0.63735,0.6372,0.63725,209899999.0
2006-08-22 22:46:00,0.63727,0.6373,0.63705,0.6372,209899998.0
2006-08-22 22:47:00,0.6372,0.6373,0.6372,0.63728,63800000.0
2006-08-22 22:48:00,0.63723,0.63735,0.6371,0.63725,119699998.0
2006-08-22 22:49:00,0.63725,0.63725,0.63725,0.63725,32600000.0
2006-08-22 22:50:00,0.6373,0.6373,0.637,0.63725,191400000.0
2006-08-22 22:51:00,0.63725,0.6373,0.63717,0.6372,203699998.0
2006-08-22 22:52:00,0.63727,0.63727,0.6372,0.63725,124400000.0
2006-08-22 22:53:00,0.6373,0.6373,0.6372,0.6373,64000000.0
2006-08-22 22:54:00,0.63728,0.6373,0.6372,0.6372,60300000.0
2006-08-22 22:55:00,0.6372,0.63735,0.6372,0.6372,124400000.0
2006-08-22 22:56:00,0.6373,0.63732,0.6372,0.63725,100100001.0
2006-08-22 22:57:00,0.63725,0.6374,0.63722,0.63728,132799998.0
2006-08-22 22:58:00,0.63725,0.63735,0.6372,0.63725,116000002.0
2006-08-22 22:59:00,0.6371,0.6373,0.63705,0.63705,99400000.0
2006-08-22 23:00:00,0.6371,0.6373,0.6371,0.63725,88899999.0
2006-08-22 23:01:00,0.63652,0.637,0.63652,0.63668,117400002.0
2006-08-22 23:02:00,0.63656,0.63693,0.63653,0.6368,101699999.0
2006-08-22 23:03:00,0.63665,0.63703,0.63642,0.63676,129300000.0
2006-08-22 23:04:00,0.63683,0.63699,0.63671,0.63676,85499998.0
2006-08-22 23:05:00,0.6368,0.63719,0.63673,0.63702,162599997.0
2006-08-22 23:06:00,0.63697,0.63713,0.63678,0.63678,114400002.0
2006-08-22 23:07:00,0.63674,0.6371,0.63674,0.63684,115399998.0
2006-08-22 23:08:00,0.63738,0.63738,0.63672,0.63674,83799999.0
2006-08-22 23:09:00,0.63673,0.6371,0.63673,0.6371,65200000.0
2006-08-22 23:10:00,0.63703,0.63703,0.63675,0.63699,54400000.0
2006-08-22 23:11:00,0.6372,0.63725,0.637,0.637,113600001.0
2006-08-22 23:12:00,0.63692,0.63721,0.63692,0.63721,107500001.0
2006-08-22 23:13:00,0.63718,0.63719,0.63702,0.63716,95800000.0
2006-08-22 23:14:00,0.63715,0.63718,0.63709,0.63712,122000002.0
2006-08-22 23:15:00,0.63711,0.63711,0.63692,0.63694,83000000.0
2006-08-22 23:16:00,0.63703,0.63721,0.637,0.63702,87600001.0
2006-08-22 23:17:00,0.63703,0.63715,0.63688,0.637,161500002.0
2006-08-22 23:18:00,0.63703,0.63716,0.63687,0.63705,86899998.0
2006-08-22 23:19:00,0.63706,0.63715,0.63681,0.63692,84999998.0
2006-08-22 23:20:00,0.63701,0.63727,0.63693,0.63717,95300001.0
2006-08-22 23:21:00,0.63691,0.6371,0.63669,0.63693,132299999.0
2006-08-22 23:22:00,0.63698,0.63719,0.63686,0.63718,135799999.0
2006-08-22 23:23:00,0.6371,0.63726,0.6371,0.63715,105000002.0
2006-08-22 23:24:00,0.637,0.6371,0.63675,0.6371,124700001.0
2006-08-22 23:25:00,0.63698,0.63719,0.6368,0.63697,108199999.0
2006-08-22 23:26:00,0.63687,0.63715,0.63687,0.63702,121399998.0
2006-08-22 23:27:00,0.63701,0.63728,0.6369,0.6372,127799997.0
2006-08-22 23:28:00,0.63716,0.63719,0.63706,0.63718,39899999.0
2006-08-22 23:29:00,0.63708,0.63716,0.6369,0.63694,61700000.0
2006-08-22 23:30:00,0.63718,0.63723,0.63712,0.63712,50600000.0
2006-08-22 23:31:00,0.63703,0.63709,0.63696,0.63696,91600001.0
2006-08-22 23:32:00,0.637,0.6371,0.63699,0.6371,51500000.0
2006-08-22 23:33:00,0.63705,0.63718,0.63705,0.6371,102099999.0
2006-08-22 23:34:00,0.6371,0.63715,0.63705,0.6371,83499999.0
2006-08-22 23:35:00,0.63715,0.6372,0.63705,0.6372,63000000.0
2006-08-22 23:36:00,0.63709,0.63709,0.63683,0.6369,85300000.0
2006-08-22 23:37:00,0.63687,0.63693,0.63687,0.63693,49200000.0
2006-08-22 23:38:00,0.63692,0.63692,0.6368,0.63692,85999999.0
2006-08-22 23:39:00,0.63684,0.63691,0.63678,0.63678,58600000.0
2006-08-22 23:40:00,0.63688,0.63688,0.63687,0.63687,28700000.0
2006-08-22 23:41:00,0.63692,0.63692,0.63679,0.63688,49600000.0
2006-08-22 23:42:00,0.63685,0.63692,0.63679,0.63682,82999998.0
2006-08-22 23:43:00,0.63687,0.6369,0.6368,0.63688,83400001.0
2006-08-22 23:44:00,0.63685,0.63685,0.6368,0.6368,44199999.0
2006-08-22 23:45:00,0.63687,0.63696,0.63678,0.63681,103600000.0
2006-08-22 23:46:00,0.6368,0.6369,0.6368,0.63685,127000001.0
2006-08-22 23:47:00,0.63685,0.63685,0.63677,0.63677,7300000.0
2006-08-22 23:48:00,0.63677,0.63686,0.63676,0.63676,90500000.0
2006-08-22 23:49:00,0.63685,0.63685,0.63675,0.6368,78500000.0
2006-08-22 23:50:00,0.63675,0.63685,0.63675,0.63685,37500000.0
2006-08-22 23:51:00,0.63676,0.63689,0.63667,0.63689,78600000.0
2006-08-22 23:52:00,0.63685,0.637,0.63685,0.63692,94500000.0
2006-08-22 23:53:00,0.63688,0.63695,0.63685,0.6369,95600001.0
2006-08-22 23:54:00,0.6369,0.637,0.6368,0.63695,93700002.0
2006-08-22 23:55:00,0.63695,0.63695,0.63687,0.63687,95499998.0
2006-08-22 23:56:00,0.63695,0.63695,0.63685,0.6369,106700000.0
2006-08-22 23:57:00,0.6369,0.63695,0.6369,0.6369,68199998.0
2006-08-22 23:58:00,0.6369,0.63695,0.63685,0.63695,29500000.0
2006-08-22 23:59:00,0.63685,0.63695,0.63685,0.63685,62300000.0
2006-08-23 00:00:00,0.63695,0.63695,0.6369,0.6369,65300000.0
2006-08-23 00:01:00,0.6369,0.63695,0.63685,0.63685,56700000.0
2006-08-23 00:02:00,0.6369,0.637,0.63687,0.6369,108300001.0
2006-08-23 00:03:00,0.6369,0.63695,0.63685,0.63695,55400000.0
2006-08-23 00:04:00,0.63695,0.63695,0.63685,0.6369,52900000.0
2006-08-23 00:05:00,0.63695,0.63695,0.63685,0.63685,57000001.0
2006-08-23 00:06:00,0.6369,0.63695,0.6369,0.63695,41500000.0
2006-08-23 00:07:00,0.6369,0.63701,0.6369,0.63698,81599999.0
2006-08-23 00:08:00,0.63702,0.63702,0.63685,0.63685,71000000.0
2006-08-23 00:09:00,0.6369,0.63695,0.63685,0.63695,105200001.0
2006-08-23 00:10:00,0.63685,0.63714,0.63685,0.63699,67400000.0
2006-08-23 00:11:00,0.63694,0.63707,0.63692,0.63707,123299999.0
2006-08-23 00:12:00,0.63715,0.63715,0.6371,0.63712,19900000.0
2006-08-23 00:13:00,0.63715,0.6372,0.63708,0.6372,69000000.0
2006-08-23 00:14:00,0.6371,0.63715,0.63695,0.63715,94799999.0
2006-08-23 00:15:00,0.63712,0.63715,0.63712,0.63715,18200000.0
2006-08-23 00:16:00,0.63715,0.63715,0.63705,0.6371,69800000.0
2006-08-23 00:17:00,0.6371,0.6372,0.63705,0.63715,87300000.0
2006-08-23 00:18:00,0.63715,0.63715,0.637,0.6371,107900001.0
2006-08-23 00:19:00,0.6371,0.6372,0.6371,0.6372,48600000.0
2006-08-23 00:20:00,0.6371,0.63715,0.6371,0.63712,52800000.0
2006-08-23 00:21:00,0.63702,0.6371,0.63699,0.63699,79400001.0
2006-08-23 00:22:00,0.6369,0.63698,0.63685,0.63695,76300000.0
2006-08-23 00:23:00,0.63695,0.63695,0.63685,0.63685,60400001.0
2006-08-23 00:24:00,0.63697,0.63697,0.6369,0.63695,79500002.0
2006-08-23 00:25:00,0.63698,0.637,0.63685,0.63685,86900000.0
2006-08-23 00:26:00,0.6369,0.6369,0.6369,0.6369,52099999.0
2006-08-23 00:27:00,0.6369,0.637,0.6369,0.63695,86799999.0
2006-08-23 00:28:00,0.63682,0.63695,0.63682,0.63695,131799998.0
2006-08-23 00:29:00,0.6369,0.6369,0.63687,0.6369,25700000.0
2006-08-23 00:30:00,0.637,0.637,0.6367,0.6367,83100001.0
2006-08-23 00:31:00,0.6369,0.63695,0.63688,0.6369,78599999.0
2006-08-23 00:32:00,0.63692,0.63695,0.6369,0.6369,109100000.0
2006-08-23 00:33:00,0.63695,0.63695,0.6368,0.6368,102900001.0
2006-08-23 00:34:00,0.63695,0.63695,0.6369,0.63695,27000000.0
2006-08-23 00:35:00,0.6369,0.637,0.6368,0.6369,123799998.0
2006-08-23 00:36:00,0.63695,0.63698,0.63687,0.63688,85200000.0
2006-08-23 00:37:00,0.63705,0.63705,0.63685,0.63692,100800001.0
2006-08-23 00:38:00,0.63695,0.63695,0.63685,0.63695,78500000.0
2006-08-23 00:39:00,0.63695,0.63695,0.63685,0.63695,131600000.0
2006-08-23 00:40:00,0.6369,0.63695,0.63687,0.6369,105900002.0
2006-08-23 00:41:00,0.63698,0.63713,0.63685,0.63709,117400001.0
2006-08-23 00:42:00,0.63703,0.63709,0.63703,0.63703,62999999.0
2006-08-23 00:43:00,0.63705,0.63705,0.63695,0.63698,66800001.0
2006-08-23 00:44:00,0.63705,0.63705,0.63695,0.63695,24700000.0
2006-08-23 00:45:00,0.63695,0.63705,0.63695,0.637,76200000.0
2006-08-23 00:46:00,0.63686,0.63686,0.63662,0.63679,46300000.0
2006-08-23 00:47:00,0.63695,0.63695,0.6369,0.6369,30999999.0
2006-08-23 00:48:00,0.63698,0.63707,0.63696,0.63704,99799999.0
2006-08-23 00:49:00,0.63705,0.63705,0.63695,0.63705,93500000.0
2006-08-23 00:50:00,0.637,0.63705,0.6369,0.63705,95799999.0
2006-08-23 00:51:00,0.637,0.637,0.637,0.637,2400000.0
2006-08-23 00:52:00,0.637,0.63708,0.63695,0.63702,39900000.0
2006-08-23 00:53:00,0.637,0.63705,0.63695,0.63705,104599999.0
2006-08-23 00:54:00,0.637,0.63705,0.63692,0.63705,91600000.0
2006-08-23 00:55:00,0.63705,0.63705,0.63702,0.63705,76900000.0
2006-08-23 00:56:00,0.63705,0.63705,0.637,0.63702,31800000.0
2006-08-23 00:57:00,0.63702,0.63723,0.63702,0.6372,49900000.0
2006-08-23 00:58:00,0.63725,0.63725,0.63715,0.63725,85200000.0
2006-08-23 00:59:00,0.63718,0.63725,0.63715,0.6372,63600000.0
2006-08-23 01:00:00,0.63715,0.63725,0.63715,0.6372,31700000.0
2006-08-23 01:01:00,0.6372,0.63732,0.63718,0.63722,80600000.0
2006-08-23 01:02:00,0.63723,0.63728,0.63717,0.63717,70800000.0
2006-08-23 01:03:00,0.63717,0.6372,0.6371,0.63715,90899999.0
2006-08-23 01:04:00,0.63715,0.63722,0.6371,0.63722,74999999.0
2006-08-23 01:05:00,0.63712,0.63712,0.63705,0.63705,17500000.0
2006-08-23 01:06:00,0.63715,0.63727,0.6371,0.6372,53999999.0
2006-08-23 01:07:00,0.63723,0.63726,0.63718,0.63726,167700000.0
2006-08-23 01:08:00,0.63712,0.63715,0.63712,0.63715,33800000.0
2006-08-23 01:09:00,0.6372,0.6372,0.6371,0.63717,96399999.0
2006-08-23 01:10:00,0.63712,0.63715,0.63712,0.63715,44300000.0
2006-08-23 01:11:00,0.63715,0.63732,0.6371,0.6371,89400000.0
2006-08-23 01:12:00,0.63713,0.63725,0.6371,0.6371,75900000.0
2006-08-23 01:13:00,0.63722,0.63725,0.63718,0.63725,104300000.0
2006-08-23 01:14:00,0.63715,0.63725,0.63715,0.63717,35399999.0
2006-08-23 01:15:00,0.63725,0.63725,0.63725,0.63725,46199999.0
2006-08-23 01:16:00,0.6372,0.63725,0.6372,0.63723,60300001.0
2006-08-23 01:17:00,0.63725,0.63725,0.63725,0.63725,30399999.0
2006-08-23 01:18:00,0.63723,0.63725,0.6371,0.63723,156599998.0
2006-08-23 01:19:00,0.63715,0.6373,0.63715,0.63725,67000001.0
2006-08-23 01:20:00,0.6372,0.6372,0.63715,0.6372,31800000.0
2006-08-23 01:21:00,0.63715,0.63725,0.63715,0.63725,70400002.0
2006-08-23 01:22:00,0.63713,0.6372,0.63713,0.6372,71599999.0
2006-08-23 01:23:00,0.63718,0.63727,0.63715,0.6372,124599998.0
2006-08-23 01:24:00,0.6372,0.63725,0.63715,0.63725,78099999.0
2006-08-23 01:25:00,0.6372,0.6372,0.63715,0.6372,44100000.0
2006-08-23 01:26:00,0.63722,0.63722,0.63715,0.63718,64399999.0
2006-08-23 01:27:00,0.63711,0.63727,0.63702,0.63727,86000000.0
2006-08-23 01:28:00,0.63728,0.63728,0.63713,0.6372,136600001.0
2006-08-23 01:29:00,0.6372,0.6372,0.63717,0.63717,23000000.0
2006-08-23 01:30:00,0.63725,0.63725,0.63715,0.63715,73299998.0
2006-08-23 01:31:00,0.6372,0.63728,0.63715,0.63728,79500000.0
2006-08-23 01:32:00,0.63725,0.63732,0.63725,0.63728,122500000.0
2006-08-23 01:33:00,0.6372,0.63725,0.6371,0.63715,61799999.0
2006-08-23 01:34:00,0.63725,0.63725,0.6371,0.6372,77399997.0
2006-08-23 01:35:00,0.6372,0.63725,0.63718,0.6372,87299998.0
2006-08-23 01:36:00,0.63725,0.63725,0.63715,0.63715,71400000.0
2006-08-23 01:37:00,0.6372,0.63725,0.63716,0.63722,132400000.0
2006-08-23 01:38:00,0.63728,0.63728,0.63719,0.63719,48600000.0
2006-08-23 01:39:00,0.63715,0.63725,0.63715,0.63715,58999999.0
2006-08-23 01:40:00,0.63735,0.63738,0.63719,0.63719,143299999.0
2006-08-23 01:41:00,0.63729,0.63729,0.63712,0.63712,64900002.0
2006-08-23 01:42:00,0.63709,0.63716,0.63709,0.6371,33300000.0
2006-08-23 01:43:00,0.6372,0.63741,0.63716,0.63716,101399997.0
2006-08-23 01:44:00,0.63715,0.63715,0.63705,0.6371,49400000.0
2006-08-23 01:45:00,0.6371,0.63715,0.63703,0.63712,58099999.0
2006-08-23 01:46:00,0.63706,0.63722,0.63697,0.63697,73400000.0
2006-08-23 01:47:00,0.63706,0.63716,0.63703,0.63703,85700000.0
2006-08-23 01:48:00,0.6371,0.63715,0.63705,0.6371,82400001.0
2006-08-23 01:49:00,0.63712,0.63715,0.63705,0.6371,109399999.0
2006-08-23 01:50:00,0.63717,0.63725,0.637,0.63714,54200000.0
2006-08-23 01:51:00,0.63715,0.63717,0.6371,0.63713,54100000.0
2006-08-23 01:52:00,0.63705,0.63708,0.63703,0.63704,60600000.0
2006-08-23 01:53:00,0.63712,0.63712,0.63698,0.6371,51600000.0
2006-08-23 01:54:00,0.63715,0.63717,0.63702,0.63717,85200001.0
2006-08-23 01:55:00,0.6371,0.63715,0.63695,0.63705,111900000.0
2006-08-23 01:56:00,0.63712,0.63713,0.63703,0.6371,83100001.0
2006-08-23 01:57:00,0.63699,0.63716,0.63696,0.63703,71500001.0
2006-08-23 01:58:00,0.63691,0.63696,0.63689,0.63696,76400001.0
2006-08-23 01:59:00,0.63702,0.63702,0.63681,0.63688,105100000.0
2006-08-23 02:00:00,0.63696,0.63701,0.63691,0.63696,125300000.0
2006-08-23 02:01:00,0.63693,0.63694,0.63687,0.63694,56400001.0
2006-08-23 02:02:00,0.63691,0.63701,0.63689,0.63697,156900001.0
2006-08-23 02:03:00,0.63689,0.63704,0.63687,0.6369,108099998.0
2006-08-23 02:04:00,0.63695,0.637,0.63695,0.63695,32700000.0
2006-08-23 02:05:00,0.63695,0.63704,0.6369,0.63703,121500002.0
2006-08-23 02:06:00,0.63694,0.637,0.63694,0.637,99500001.0
2006-08-23 02:07:00,0.63696,0.63708,0.63696,0.63708,48000000.0
2006-08-23 02:08:00,0.63699,0.63711,0.63699,0.63711,78500000.0
2006-08-23 02:09:00,0.63705,0.63705,0.637,0.637,52399998.0
2006-08-23 02:10:00,0.63703,0.63703,0.63689,0.63699,70399999.0
2006-08-23 02:11:00,0.63692,0.63692,0.63681,0.63688,89699999.0
2006-08-23 02:12:00,0.6368,0.63692,0.6368,0.63692,15200000.0
2006-08-23 02:13:00,0.6368,0.63689,0.63679,0.63679,113200002.0
2006-08-23 02:14:00,0.63688,0.63701,0.63688,0.63697,82800000.0
2006-08-23 02:15:00,0.63692,0.63708,0.6369,0.63696,79200001.0
2006-08-23 02:16:00,0.63692,0.63716,0.63692,0.63703,114699999.0
2006-08-23 02:17:00,0.63698,0.63707,0.63685,0.63707,70600000.0
2006-08-23 02:18:00,0.63696,0.63707,0.63696,0.63701,63799999.0
2006-08-23 02:19:00,0.637,0.63712,0.63695,0.63697,68900000.0
2006-08-23 02:20:00,0.63709,0.63712,0.63701,0.63705,80500001.0
2006-08-23 02:21:00,0.63705,0.63713,0.63705,0.63713,95100000.0
2006-08-23 02:22:00,0.63715,0.63715,0.63701,0.63708,117199998.0
2006-08-23 02:23:00,0.63694,0.63717,0.63694,0.63705,117900000.0
2006-08-23 02:24:00,0.63711,0.63722,0.63707,0.63715,127799999.0
2006-08-23 02:25:00,0.6372,0.63725,0.63705,0.63715,74000000.0
2006-08-23 02:26:00,0.63719,0.63723,0.63705,0.63713,101799999.0
2006-08-23 02:27:00,0.63726,0.63746,0.63718,0.63746,157100000.0
2006-08-23 02:28:00,0.63741,0.63743,0.63722,0.63743,150700002.0
2006-08-23 02:29:00,0.63749,0.63754,0.6374,0.63745,115999999.0
2006-08-23 02:30:00,0.63755,0.63755,0.63748,0.63755,49200000.0
2006-08-23 02:31:00,0.63755,0.63757,0.63745,0.63757,107299999.0
2006-08-23 02:32:00,0.63743,0.63751,0.63741,0.63751,52600000.0
2006-08-23 02:33:00,0.63751,0.63787,0.63751,0.63786,52400000.0
2006-08-23 02:34:00,0.63773,0.63785,0.63765,0.63778,104900001.0
2006-08-23 02:35:00,0.63774,0.63777,0.63767,0.63767,128499998.0
2006-08-23 02:36:00,0.63768,0.63785,0.63768,0.63773,124799999.0
2006-08-23 02:37:00,0.63785,0.63785,0.6378,0.6378,80300000.0
2006-08-23 02:38:00,0.63782,0.63782,0.6377,0.6377,106399999.0
2006-08-23 02:39:00,0.6377,0.63785,0.6377,0.63775,44100001.0
2006-08-23 02:40:00,0.63771,0.63782,0.63764,0.63778,126000000.0
2006-08-23 02:41:00,0.63783,0.63783,0.63779,0.63779,36000000.0
2006-08-23 02:42:00,0.63795,0.63795,0.6379,0.63793,106500001.0
2006-08-23 02:43:00,0.6379,0.63795,0.6379,0.63795,18900000.0
2006-08-23 02:44:00,0.63795,0.63795,0.6379,0.6379,36000000.0
2006-08-23 02:45:00,0.63791,0.63813,0.63791,0.63807,86500000.0
2006-08-23 02:46:00,0.63795,0.63805,0.63795,0.63795,65400000.0
2006-08-23 02:47:00,0.63795,0.63805,0.63795,0.63805,29200000.0
2006-08-23 02:48:00,0.63805,0.63805,0.638,0.638,45400001.0
2006-08-23 02:49:00,0.638,0.63805,0.63795,0.638,52200000.0
2006-08-23 02:50:00,0.63802,0.63802,0.63786,0.63793,60299999.0
2006-08-23 02:51:00,0.63803,0.63815,0.63799,0.63804,117199999.0
2006-08-23 02:52:00,0.63805,0.63817,0.63802,0.63807,143700000.0
2006-08-23 02:53:00,0.63806,0.63814,0.63806,0.63814,9600000.0
2006-08-23 02:54:00,0.63796,0.63796,0.6379,0.6379,57399999.0
2006-08-23 02:55:00,0.63787,0.63793,0.63787,0.6379,74100000.0
2006-08-23 02:56:00,0.63793,0.63796,0.63783,0.63785,101599998.0
2006-08-23 02:57:00,0.63779,0.63788,0.63779,0.63788,44200000.0
2006-08-23 02:58:00,0.63783,0.63789,0.63773,0.63775,78400001.0
2006-08-23 02:59:00,0.63773,0.63775,0.63765,0.63765,101600000.0
2006-08-23 03:00:00,0.63765,0.63773,0.63765,0.6377,97599997.0
2006-08-23 03:01:00,0.6377,0.63775,0.6376,0.63775,95700001.0
2006-08-23 03:02:00,0.63765,0.63777,0.63765,0.63775,48600000.0
2006-08-23 03:03:00,0.63771,0.63771,0.63737,0.63737,113200002.0
2006-08-23 03:04:00,0.63745,0.63748,0.63745,0.63745,88700001.0
2006-08-23 03:05:00,0.6374,0.63755,0.6374,0.63755,81299999.0
2006-08-23 03:06:00,0.63745,0.6375,0.63745,0.6375,57899999.0
2006-08-23 03:07:00,0.63748,0.63748,0.63737,0.63738,58199999.0
2006-08-23 03:08:00,0.63741,0.6375,0.63738,0.63744,95800000.0
2006-08-23 03:09:00,0.63754,0.63756,0.63754,0.63756,13200000.0
2006-08-23 03:10:00,0.63759,0.63765,0.63752,0.63752,78200000.0
2006-08-23 03:11:00,0.63753,0.6376,0.63751,0.63752,42100000.0
2006-08-23 03:12:00,0.63755,0.6376,0.6374,0.63755,107399999.0
2006-08-23 03:13:00,0.63753,0.63753,0.6375,0.6375,23899999.0
2006-08-23 03:14:00,0.63746,0.63746,0.63717,0.63745,66999998.0
2006-08-23 03:15:00,0.63734,0.63734,0.63706,0.63709,78700001.0
2006-08-23 03:16:00,0.63715,0.6372,0.6371,0.63715,51899999.0
2006-08-23 03:17:00,0.6371,0.63715,0.63702,0.63702,40500000.0
2006-08-23 03:18:00,0.63707,0.63715,0.63705,0.6371,97800000.0
2006-08-23 03:19:00,0.63695,0.63718,0.63695,0.63705,84499999.0
2006-08-23 03:20:00,0.63709,0.6371,0.63698,0.63705,125900000.0
2006-08-23 03:21:00,0.63709,0.63733,0.63708,0.63719,63299999.0
2006-08-23 03:22:00,0.63725,0.63734,0.63722,0.63734,34200000.0
2006-08-23 03:23:00,0.63728,0.63731,0.63717,0.63717,63299999.0
2006-08-23 03:24:00,0.6372,0.6372,0.63715,0.6372,56100001.0
2006-08-23 03:25:00,0.63721,0.63721,0.63712,0.63713,67599999.0
2006-08-23 03:26:00,0.63715,0.6372,0.63705,0.63705,85299999.0
2006-08-23 03:27:00,0.63719,0.63723,0.63713,0.63723,28100000.0
2006-08-23 03:28:00,0.6372,0.63725,0.63715,0.63715,61600000.0
2006-08-23 03:29:00,0.63719,0.63721,0.63719,0.6372,43000000.0
2006-08-23 03:30:00,0.63715,0.63715,0.63705,0.63705,54100001.0
2006-08-23 03:31:00,0.63712,0.63725,0.6371,0.63725,153099999.0
2006-08-23 03:32:00,0.6372,0.6372,0.6371,0.6372,129600002.0
2006-08-23 03:33:00,0.6372,0.6372,0.6371,0.6371,51600000.0
2006-08-23 03:34:00,0.6371,0.6372,0.6371,0.63715,56699999.0
2006-08-23 03:35:00,0.63725,0.63725,0.63715,0.6372,89700001.0
2006-08-23 03:36:00,0.63707,0.63718,0.63707,0.63718,57500000.0
2006-08-23 03:37:00,0.63725,0.63725,0.63715,0.63717,103300001.0
2006-08-23 03:38:00,0.63718,0.63723,0.63718,0.63723,60500000.0
2006-08-23 03:39:00,0.63725,0.63725,0.63715,0.6372,40600000.0
2006-08-23 03:40:00,0.63715,0.63725,0.63715,0.63725,82300000.0
2006-08-23 03:41:00,0.63725,0.63728,0.63715,0.63725,118000001.0
2006-08-23 03:42:00,0.63715,0.63735,0.63715,0.63735,92199999.0
2006-08-23 03:43:00,0.63721,0.63724,0.63721,0.63721,50899999.0
2006-08-23 03:44:00,0.63726,0.6373,0.63723,0.63725,90099999.0
2006-08-23 03:45:00,0.63733,0.63733,0.63718,0.63723,40100000.0
2006-08-23 03:46:00,0.63732,0.63743,0.63717,0.63738,100699999.0
2006-08-23 03:47:00,0.63726,0.63729,0.63726,0.63729,35699999.0
2006-08-23 03:48:00,0.6372,0.63734,0.63714,0.63734,155400000.0
2006-08-23 03:49:00,0.63727,0.6374,0.63725,0.6374,100700001.0
2006-08-23 03:50:00,0.63735,0.63737,0.6373,0.6373,72599999.0
2006-08-23 03:51:00,0.63735,0.63735,0.6373,0.6373,91699998.0
2006-08-23 03:52:00,0.63735,0.63735,0.6373,0.63735,57500000.0
2006-08-23 03:53:00,0.6373,0.63735,0.6373,0.6373,45800000.0
2006-08-23 03:54:00,0.63726,0.63741,0.63726,0.63741,76200000.0
2006-08-23 03:55:00,0.63721,0.63733,0.63717,0.63733,110800001.0
2006-08-23 03:56:00,0.63725,0.6373,0.63725,0.63725,87999999.0
2006-08-23 03:57:00,0.6372,0.6374,0.6372,0.6374,26799999.0
2006-08-23 03:58:00,0.63735,0.63735,0.63725,0.6373,153100001.0
2006-08-23 03:59:00,0.6373,0.63741,0.63729,0.63741,52999999.0
2006-08-23 04:00:00,0.6374,0.63745,0.6374,0.63745,34900000.0
2006-08-23 04:01:00,0.6374,0.63745,0.63735,0.63745,45400000.0
2006-08-23 04:02:00,0.63737,0.63741,0.63737,0.63741,34300000.0
2006-08-23 04:03:00,0.63753,0.63769,0.63753,0.63754,144400000.0
2006-08-23 04:04:00,0.63746,0.63755,0.63734,0.63734,118400000.0
2006-08-23 04:05:00,0.63728,0.63756,0.63728,0.63756,77400000.0
2006-08-23 04:06:00,0.63764,0.63775,0.63756,0.63756,146600000.0
2006-08-23 04:07:00,0.63747,0.63758,0.63737,0.63757,76900000.0
2006-08-23 04:08:00,0.63763,0.6377,0.63745,0.6377,118300000.0
2006-08-23 04:09:00,0.6377,0.63776,0.6377,0.63776,56400000.0
2006-08-23 04:10:00,0.63767,0.63772,0.6376,0.6376,110800002.0
2006-08-23 04:11:00,0.6376,0.63765,0.6376,0.63765,91200002.0
2006-08-23 04:12:00,0.63767,0.63772,0.63762,0.63772,95700001.0
2006-08-23 04:13:00,0.63778,0.63778,0.63769,0.63769,36900000.0
2006-08-23 04:14:00,0.63772,0.63773,0.6376,0.6376,74500003.0
2006-08-23 04:15:00,0.6377,0.6378,0.6377,0.63775,118799998.0
2006-08-23 04:16:00,0.63767,0.63773,0.63765,0.6377,65900000.0
2006-08-23 04:17:00,0.63772,0.63772,0.63757,0.63761,103000001.0
2006-08-23 04:18:00,0.63765,0.63765,0.6376,0.63765,63899999.0
2006-08-23 04:19:00,0.63755,0.63755,0.63755,0.63755,12400000.0
2006-08-23 04:20:00,0.63755,0.6376,0.63755,0.6376,66300003.0
2006-08-23 04:21:00,0.63765,0.63765,0.63755,0.63755,133899999.0
2006-08-23 04:22:00,0.63752,0.63764,0.63751,0.63751,91700000.0
2006-08-23 04:23:00,0.63757,0.63767,0.63756,0.63767,67799999.0
2006-08-23 04:24:00,0.63772,0.63781,0.63772,0.63772,41400000.0
2006-08-23 04:25:00,0.63786,0.63786,0.63779,0.63779,5400000.0
2006-08-23 04:26:00,0.63771,0.63773,0.63769,0.63773,88900001.0
2006-08-23 04:27:00,0.63785,0.63785,0.63775,0.6378,67000002.0
2006-08-23 04:28:00,0.6379,0.6379,0.63775,0.63785,118000000.0
2006-08-23 04:29:00,0.63787,0.63787,0.63785,0.63785,23000000.0
2006-08-23 04:30:00,0.63775,0.63775,0.63758,0.63775,65800000.0
2006-08-23 04:31:00,0.63775,0.63782,0.63772,0.63772,73999999.0
2006-08-23 04:32:00,0.63765,0.6378,0.63765,0.63773,68299999.0
2006-08-23 04:33:00,0.63769,0.63772,0.63749,0.63749,104500001.0
2006-08-23 04:34:00,0.63748,0.6376,0.63742,0.63747,99899999.0
2006-08-23 04:35:00,0.63758,0.6377,0.63752,0.63757,57000000.0
2006-08-23 04:36:00,0.63744,0.63764,0.6374,0.63755,151000001.0
2006-08-23 04:37:00,0.63743,0.63743,0.63732,0.63732,30300000.0
2006-08-23 04:38:00,0.63735,0.63735,0.63722,0.63735,59300001.0
2006-08-23 04:39:00,0.63733,0.63733,0.63717,0.63719,62200000.0
2006-08-23 04:40:00,0.63717,0.63721,0.63712,0.63712,96499999.0
2006-08-23 04:41:00,0.63725,0.63725,0.63715,0.6372,65500001.0
2006-08-23 04:42:00,0.63723,0.63723,0.63708,0.63714,72900000.0
2006-08-23 04:43:00,0.63712,0.63726,0.63711,0.63726,37400000.0
2006-08-23 04:44:00,0.63721,0.63731,0.63718,0.63719,91700002.0
2006-08-23 04:45:00,0.63721,0.63733,0.63721,0.63733,47800000.0
2006-08-23 04:46:00,0.63733,0.63733,0.6372,0.63723,121799999.0
2006-08-23 04:47:00,0.6373,0.63743,0.6373,0.63735,105100002.0
2006-08-23 04:48:00,0.63735,0.6374,0.6373,0.6374,96400001.0
2006-08-23 04:49:00,0.63738,0.63742,0.63725,0.6373,61900000.0
2006-08-23 04:50:00,0.63743,0.63758,0.63742,0.63742,72599999.0
2006-08-23 04:51:00,0.63735,0.63735,0.63725,0.63725,86700000.0
2006-08-23 04:52:00,0.6373,0.63735,0.6373,0.63735,37099999.0
2006-08-23 04:53:00,0.63719,0.63726,0.63719,0.63726,31100000.0
2006-08-23 04:54:00,0.63715,0.6372,0.6371,0.6372,87700000.0
2006-08-23 04:55:00,0.6372,0.6372,0.6371,0.63715,48500000.0
2006-08-23 04:56:00,0.63713,0.63732,0.63713,0.63732,101100001.0
2006-08-23 04:57:00,0.63738,0.63739,0.63708,0.6373,90900001.0
2006-08-23 04:58:00,0.63725,0.63734,0.63725,0.63725,55500000.0
2006-08-23 04:59:00,0.63735,0.63745,0.63725,0.63735,118399998.0
2006-08-23 05:00:00,0.63738,0.63741,0.63734,0.63739,47900000.0
2006-08-23 05:01:00,0.63735,0.63745,0.63725,0.63743,131899999.0
2006-08-23 05:02:00,0.63751,0.63751,0.63746,0.63746,27999999.0
2006-08-23 05:03:00,0.63759,0.63759,0.6374,0.63741,94400002.0
2006-08-23 05:04:00,0.63747,0.63758,0.63735,0.63742,107799999.0
2006-08-23 05:05:00,0.63741,0.63751,0.63735,0.63742,70900000.0
2006-08-23 05:06:00,0.63752,0.63752,0.63738,0.63741,38200000.0
2006-08-23 05:07:00,0.6374,0.63745,0.63732,0.6374,84199999.0
2006-08-23 05:08:00,0.63735,0.6375,0.63735,0.6374,107599998.0
2006-08-23 05:09:00,0.63745,0.63745,0.63735,0.63745,69400001.0
2006-08-23 05:10:00,0.6374,0.6374,0.6374,0.6374,27900000.0
2006-08-23 05:11:00,0.63739,0.63744,0.63731,0.63744,89200000.0
2006-08-23 05:12:00,0.6374,0.6375,0.6374,0.6374,52700000.0
2006-08-23 05:13:00,0.6374,0.63745,0.63727,0.6374,108200000.0
2006-08-23 05:14:00,0.6374,0.63745,0.63735,0.63745,73199999.0
2006-08-23 05:15:00,0.6374,0.6374,0.63735,0.63735,56600000.0
2006-08-23 05:16:00,0.63735,0.63748,0.63735,0.63747,74999999.0
2006-08-23 05:17:00,0.63754,0.63754,0.63737,0.63746,77300000.0
2006-08-23 05:18:00,0.63745,0.63745,0.63725,0.63735,117400001.0
2006-08-23 05:19:00,0.6374,0.63752,0.63734,0.63752,52400000.0
2006-08-23 05:20:00,0.6374,0.63741,0.63732,0.63741,64300000.0
2006-08-23 05:21:00,0.63749,0.63752,0.63733,0.63751,87900000.0
2006-08-23 05:22:00,0.63753,0.6376,0.6375,0.6376,30000000.0
2006-08-23 05:23:00,0.63746,0.63746,0.63735,0.63735,37600000.0
2006-08-23 05:24:00,0.63745,0.63745,0.63735,0.6374,114500000.0
2006-08-23 05:25:00,0.6373,0.63745,0.6373,0.63745,171300001.0
2006-08-23 05:26:00,0.6374,0.63743,0.63735,0.63743,127099999.0
2006-08-23 05:27:00,0.63746,0.63749,0.6373,0.63749,47299999.0
2006-08-23 05:28:00,0.63752,0.63754,0.63742,0.63754,49000000.0
2006-08-23 05:29:00,0.6375,0.63765,0.63745,0.63765,51800000.0
2006-08-23 05:30:00,0.63755,0.63755,0.6375,0.6375,57100000.0
2006-08-23 05:31:00,0.63757,0.63781,0.63756,0.63781,71300002.0
2006-08-23 05:32:00,0.63781,0.63795,0.63778,0.63787,35300000.0
2006-08-23 05:33:00,0.63803,0.6382,0.63798,0.63798,54300000.0
2006-08-23 05:34:00,0.63796,0.6381,0.63796,0.6381,99100000.0
2006-08-23 05:35:00,0.63815,0.63815,0.63807,0.63807,137500001.0
2006-08-23 05:36:00,0.63811,0.63811,0.63767,0.63791,100000000.0
2006-08-23 05:37:00,0.63798,0.63803,0.63798,0.63799,76200000.0
2006-08-23 05:38:00,0.638,0.63805,0.63795,0.63805,82100001.0
2006-08-23 05:39:00,0.63797,0.638,0.63797,0.638,46800000.0
2006-08-23 05:40:00,0.63805,0.6381,0.63795,0.638,85100000.0
2006-08-23 05:41:00,0.638,0.63802,0.638,0.638,102800001.0
2006-08-23 05:42:00,0.63805,0.6381,0.63795,0.63805,78200000.0
2006-08-23 05:43:00,0.63798,0.63808,0.63798,0.63808,30800000.0
2006-08-23 05:44:00,0.63826,0.63871,0.63822,0.63822,72800001.0
2006-08-23 05:45:00,0.63823,0.63832,0.63812,0.63825,76899998.0
2006-08-23 05:46:00,0.63825,0.63841,0.63825,0.63837,65700000.0
2006-08-23 05:47:00,0.63839,0.63839,0.63822,0.63822,66900000.0
2006-08-23 05:48:00,0.63837,0.6384,0.63828,0.63834,66800001.0
2006-08-23 05:49:00,0.63835,0.63835,0.63825,0.63835,84800000.0
2006-08-23 05:50:00,0.63836,0.6385,0.63836,0.63839,99300001.0
2006-08-23 05:51:00,0.63855,0.63855,0.63845,0.63845,80699999.0
2006-08-23 05:52:00,0.63855,0.63855,0.63845,0.6385,52600000.0
2006-08-23 05:53:00,0.6385,0.6386,0.6385,0.6385,31000000.0
2006-08-23 05:54:00,0.63838,0.6384,0.63816,0.63829,74000000.0
2006-08-23 05:55:00,0.63831,0.6384,0.63822,0.63831,60300000.0
2006-08-23 05:56:00,0.63833,0.63839,0.63831,0.63833,124499998.0
2006-08-23 05:57:00,0.63825,0.6384,0.63825,0.63825,69300000.0
2006-08-23 05:58:00,0.6383,0.6383,0.6383,0.6383,24600000.0
2006-08-23 05:59:00,0.63832,0.63848,0.63809,0.63809,82599999.0
2006-08-23 06:00:00,0.63807,0.63825,0.63807,0.63822,52300000.0
2006-08-23 06:01:00,0.63827,0.6383,0.63815,0.63822,95300000.0
2006-08-23 06:02:00,0.6382,0.63825,0.6381,0.6382,81100000.0
2006-08-23 06:03:00,0.63817,0.63817,0.63812,0.63812,32600000.0
2006-08-23 06:04:00,0.63813,0.63815,0.63805,0.63812,35700000.0
2006-08-23 06:05:00,0.63826,0.63833,0.63823,0.63833,127000001.0
2006-08-23 06:06:00,0.63828,0.63828,0.63814,0.63814,41100000.0
2006-08-23 06:07:00,0.63813,0.63815,0.63805,0.63807,101300002.0
2006-08-23 06:08:00,0.63814,0.63829,0.63814,0.63824,81400000.0
2006-08-23 06:09:00,0.63827,0.63833,0.63816,0.63833,113300000.0
2006-08-23 06:10:00,0.6383,0.63838,0.63812,0.63812,82800000.0
2006-08-23 06:11:00,0.63808,0.63819,0.63808,0.63819,17900000.0
2006-08-23 06:12:00,0.63825,0.63825,0.63815,0.63815,19100001.0
2006-08-23 06:13:00,0.6382,0.63825,0.6382,0.6382,50999998.0
2006-08-23 06:14:00,0.6382,0.63825,0.6382,0.6382,99099999.0
2006-08-23 06:15:00,0.6382,0.63825,0.63815,0.63825,61000000.0
2006-08-23 06:16:00,0.6382,0.6382,0.638,0.63817,59699999.0
2006-08-23 06:17:00,0.63828,0.63834,0.6382,0.63829,111199999.0
2006-08-23 06:18:00,0.6382,0.63835,0.6382,0.63825,126600000.0
2006-08-23 06:19:00,0.63826,0.63831,0.63826,0.63831,14800000.0
2006-08-23 06:20:00,0.6382,0.63825,0.6382,0.63825,60599999.0
2006-08-23 06:21:00,0.6383,0.6383,0.63825,0.6383,23200000.0
2006-08-23 06:22:00,0.63818,0.63832,0.63818,0.63821,84600001.0
2006-08-23 06:23:00,0.63822,0.63822,0.63794,0.63818,42200001.0
2006-08-23 06:24:00,0.63823,0.63825,0.63815,0.6382,74800001.0
2006-08-23 06:25:00,0.6382,0.63827,0.63817,0.63817,67600000.0
2006-08-23 06:26:00,0.63817,0.63831,0.63811,0.63811,159000000.0
2006-08-23 06:27:00,0.63808,0.63809,0.63799,0.63803,155500000.0
2006-08-23 06:28:00,0.638,0.63805,0.63795,0.63803,95099999.0
2006-08-23 06:29:00,0.63798,0.63803,0.63795,0.63803,31000000.0
2006-08-23 06:30:00,0.638,0.63807,0.63795,0.63795,43200000.0
2006-08-23 06:31:00,0.638,0.63805,0.63795,0.638,105000000.0
2006-08-23 06:32:00,0.63804,0.63804,0.63787,0.63794,141300000.0
2006-08-23 06:33:00,0.63775,0.638,0.63775,0.638,49999999.0
2006-08-23 06:34:00,0.6379,0.63795,0.63787,0.63787,43099999.0
2006-08-23 06:35:00,0.63787,0.63795,0.63785,0.63795,122199997.0
2006-08-23 06:36:00,0.63776,0.63783,0.63774,0.63783,85100001.0
2006-08-23 06:37:00,0.63775,0.63777,0.63773,0.63777,122999997.0
2006-08-23 06:38:00,0.6377,0.63775,0.63765,0.6377,50900000.0
2006-08-23 06:39:00,0.6378,0.6378,0.63773,0.63775,38199999.0
2006-08-23 06:40:00,0.63767,0.63775,0.63767,0.6377,25900000.0
2006-08-23 06:41:00,0.63772,0.6378,0.63767,0.63777,52300000.0
2006-08-23 06:42:00,0.63763,0.63792,0.63763,0.63792,83300001.0
2006-08-23 06:43:00,0.6379,0.63795,0.63787,0.63795,121099998.0
2006-08-23 06:44:00,0.63789,0.63793,0.63779,0.63788,178300000.0
2006-08-23 06:45:00,0.63783,0.63793,0.63783,0.63793,31300000.0
2006-08-23 06:46:00,0.63795,0.63795,0.63785,0.63795,75699999.0
2006-08-23 06:47:00,0.63791,0.63804,0.63791,0.63799,126999998.0
2006-08-23 06:48:00,0.638,0.63807,0.63795,0.63807,55300001.0
2006-08-23 06:49:00,0.638,0.638,0.638,0.638,16700001.0
2006-08-23 06:50:00,0.63803,0.63803,0.63796,0.63801,39000000.0
2006-08-23 06:51:00,0.6381,0.6381,0.638,0.638,46700000.0
2006-08-23 06:52:00,0.638,0.63805,0.63795,0.63805,146599999.0
2006-08-23 06:53:00,0.63798,0.63806,0.63779,0.63792,51099999.0
2006-08-23 06:54:00,0.6379,0.63793,0.6379,0.6379,48800000.0
2006-08-23 06:55:00,0.6379,0.638,0.6379,0.6379,121499998.0
2006-08-23 06:56:00,0.63795,0.63795,0.63785,0.6379,77199999.0
2006-08-23 06:57:00,0.63795,0.63805,0.63785,0.63805,119600002.0
2006-08-23 06:58:00,0.63786,0.63795,0.63784,0.63787,114600001.0
2006-08-23 06:59:00,0.6377,0.63785,0.6377,0.63785,112000003.0
2006-08-23 07:00:00,0.63775,0.63782,0.63775,0.63782,23000000.0
2006-08-23 07:01:00,0.63785,0.63785,0.63785,0.63785,25500000.0
2006-08-23 07:02:00,0.63783,0.63785,0.63775,0.6378,146700002.0
2006-08-23 07:03:00,0.63783,0.63783,0.63771,0.63779,92300000.0
2006-08-23 07:04:00,0.63775,0.63785,0.63775,0.63785,36599999.0
2006-08-23 07:05:00,0.6378,0.63785,0.63773,0.63785,52300000.0
2006-08-23 07:06:00,0.63788,0.63793,0.63785,0.63793,106499997.0
2006-08-23 07:07:00,0.638,0.638,0.6379,0.63795,107200000.0
2006-08-23 07:08:00,0.638,0.638,0.63775,0.63795,75899999.0
2006-08-23 07:09:00,0.63793,0.63806,0.63793,0.63798,99000000.0
2006-08-23 07:10:00,0.63798,0.63798,0.63792,0.63792,50199999.0
2006-08-23 07:11:00,0.63765,0.63793,0.63765,0.63793,19100000.0
2006-08-23 07:12:00,0.63792,0.638,0.6379,0.63795,43500000.0
2006-08-23 07:13:00,0.638,0.638,0.6379,0.6379,58700000.0
2006-08-23 07:14:00,0.6379,0.638,0.63785,0.638,77699999.0
2006-08-23 07:15:00,0.63795,0.638,0.63785,0.6379,57600001.0
2006-08-23 07:16:00,0.63795,0.63802,0.63794,0.63798,100100002.0
2006-08-23 07:17:00,0.638,0.638,0.638,0.638,20700000.0
2006-08-23 07:18:00,0.638,0.63805,0.63795,0.63805,109099999.0
2006-08-23 07:19:00,0.63809,0.63809,0.63801,0.63801,34199999.0
2006-08-23 07:20:00,0.63818,0.63831,0.63818,0.6382,80800000.0
2006-08-23 07:21:00,0.63815,0.63825,0.63815,0.6382,63300000.0
2006-08-23 07:22:00,0.6382,0.63825,0.6382,0.63825,31100000.0
2006-08-23 07:23:00,0.63821,0.6383,0.63817,0.63826,58100000.0
2006-08-23 07:24:00,0.6382,0.6382,0.63805,0.63805,41500000.0
2006-08-23 07:25:00,0.6382,0.63825,0.63817,0.63825,73099999.0
2006-08-23 07:26:00,0.6382,0.63825,0.6382,0.6382,50200000.0
2006-08-23 07:27:00,0.63825,0.63825,0.6382,0.63825,85100000.0
2006-08-23 07:28:00,0.6382,0.63825,0.6382,0.63825,17600000.0
2006-08-23 07:29:00,0.63823,0.63823,0.63808,0.63815,118700001.0
2006-08-23 07:30:00,0.63815,0.6382,0.6381,0.6382,68500001.0
2006-08-23 07:31:00,0.63815,0.63823,0.63812,0.63823,63600000.0
2006-08-23 07:32:00,0.63826,0.63832,0.63814,0.6382,133200000.0
2006-08-23 07:33:00,0.63824,0.63833,0.63819,0.63828,113199999.0
2006-08-23 07:34:00,0.63795,0.6383,0.63795,0.63825,132499998.0
2006-08-23 07:35:00,0.63812,0.63819,0.63808,0.63808,37900000.0
2006-08-23 07:36:00,0.6381,0.63815,0.6381,0.63815,94900000.0
2006-08-23 07:37:00,0.63815,0.63815,0.63805,0.6381,92600001.0
2006-08-23 07:38:00,0.63815,0.63815,0.63805,0.63815,107200001.0
2006-08-23 07:39:00,0.63808,0.6381,0.63806,0.63808,76500001.0
2006-08-23 07:40:00,0.63795,0.6381,0.63795,0.63805,90300001.0
2006-08-23 07:41:00,0.63801,0.63811,0.63799,0.63806,70299999.0
2006-08-23 07:42:00,0.63807,0.63809,0.63807,0.63807,30000000.0
2006-08-23 07:43:00,0.63815,0.63815,0.63795,0.63795,123799999.0
2006-08-23 07:44:00,0.63805,0.6381,0.63805,0.6381,84500002.0
2006-08-23 07:45:00,0.6381,0.63815,0.63805,0.63805,118699999.0
2006-08-23 07:46:00,0.6381,0.63815,0.6381,0.6381,41499999.0
2006-08-23 07:47:00,0.63815,0.63815,0.63805,0.63813,33599999.0
2006-08-23 07:48:00,0.63815,0.63815,0.63795,0.63815,65000000.0
2006-08-23 07:49:00,0.6381,0.63815,0.63808,0.63815,111100000.0
2006-08-23 07:50:00,0.63812,0.63819,0.63796,0.63803,63799999.0
2006-08-23 07:51:00,0.63808,0.63824,0.63808,0.63815,142100000.0
2006-08-23 07:52:00,0.6382,0.6382,0.63807,0.63807,29500000.0
2006-08-23 07:53:00,0.63807,0.63815,0.63805,0.63805,27000000.0
2006-08-23 07:54:00,0.63805,0.63814,0.63791,0.63807,93400000.0
2006-08-23 07:55:00,0.63808,0.63818,0.63803,0.63803,135699998.0
2006-08-23 07:56:00,0.63808,0.63819,0.63808,0.6381,42100000.0
2006-08-23 07:57:00,0.63815,0.63815,0.63805,0.63815,71400001.0
2006-08-23 07:58:00,0.63815,0.63825,0.6381,0.6381,37000001.0
2006-08-23 07:59:00,0.63817,0.63817,0.63803,0.63806,92200001.0
2006-08-23 08:00:00,0.63787,0.63812,0.63787,0.63802,114400000.0
2006-08-23 08:01:00,0.6381,0.6381,0.638,0.63805,104500001.0
2006-08-23 08:02:00,0.6381,0.63823,0.63805,0.6381,78899999.0
2006-08-23 08:03:00,0.6381,0.6381,0.63802,0.63806,139000001.0
2006-08-23 08:04:00,0.63802,0.63802,0.63793,0.63797,83599998.0
2006-08-23 08:05:00,0.63803,0.63805,0.63785,0.63785,67200000.0
2006-08-23 08:06:00,0.63795,0.6381,0.63795,0.63805,117700000.0
2006-08-23 08:07:00,0.63793,0.63807,0.63791,0.63798,108099999.0
2006-08-23 08:08:00,0.63793,0.63795,0.63782,0.63795,149599998.0
2006-08-23 08:09:00,0.63777,0.63784,0.63772,0.63773,133000000.0
2006-08-23 08:10:00,0.63772,0.63772,0.63747,0.63747,95600001.0
2006-08-23 08:11:00,0.63755,0.63765,0.63745,0.63753,90800000.0
2006-08-23 08:12:00,0.6374,0.63761,0.6374,0.63761,71999999.0
2006-08-23 08:13:00,0.63764,0.63782,0.63764,0.63782,93999999.0
2006-08-23 08:14:00,0.63766,0.63766,0.63754,0.63754,20800000.0
2006-08-23 08:15:00,0.63749,0.63765,0.63749,0.63765,60300001.0
2006-08-23 08:16:00,0.63768,0.63773,0.63762,0.63768,69499999.0
2006-08-23 08:17:00,0.63769,0.63771,0.63769,0.63771,51500001.0
2006-08-23 08:18:00,0.63772,0.63783,0.63772,0.63782,101100000.0
2006-08-23 08:19:00,0.63785,0.63785,0.63775,0.63777,54900000.0
2006-08-23 08:20:00,0.63785,0.6379,0.63775,0.6378,127799999.0
2006-08-23 08:21:00,0.63779,0.63793,0.63746,0.63777,134100002.0
2006-08-23 08:22:00,0.63782,0.63782,0.63768,0.63775,62900000.0
2006-08-23 08:23:00,0.63778,0.63778,0.63767,0.63777,99099999.0
2006-08-23 08:24:00,0.63787,0.63787,0.6378,0.63785,72300001.0
2006-08-23 08:25:00,0.6378,0.6378,0.6377,0.6377,57899999.0
2006-08-23 08:26:00,0.63785,0.63785,0.6378,0.6378,40199999.0
2006-08-23 08:27:00,0.63777,0.63777,0.63777,0.63777,50600001.0
2006-08-23 08:28:00,0.63779,0.63779,0.63772,0.63777,93399996.0
2006-08-23 08:29:00,0.6378,0.63793,0.6378,0.6378,66800000.0
2006-08-23 08:30:00,0.63791,0.63799,0.63783,0.63783,95200000.0
2006-08-23 08:31:00,0.63785,0.63789,0.63779,0.63788,59300001.0
2006-08-23 08:32:00,0.63795,0.63795,0.6379,0.6379,19900000.0
2006-08-23 08:33:00,0.63788,0.63809,0.63786,0.63806,83600000.0
2006-08-23 08:34:00,0.63826,0.63844,0.63826,0.63844,41400000.0
2006-08-23 08:35:00,0.63839,0.63889,0.63839,0.63865,100399998.0
2006-08-23 08:36:00,0.63854,0.63867,0.63854,0.63854,79500001.0
2006-08-23 08:37:00,0.63873,0.63873,0.63872,0.63872,18300000.0
2006-08-23 08:38:00,0.6387,0.6387,0.63865,0.63865,38400000.0
2006-08-23 08:39:00,0.6387,0.63878,0.6387,0.6387,68299999.0
2006-08-23 08:40:00,0.63878,0.6388,0.63878,0.63878,14300000.0
2006-08-23 08:41:00,0.63881,0.63888,0.63867,0.63875,54900001.0
2006-08-23 08:42:00,0.63882,0.63883,0.63882,0.63883,24800000.0
2006-08-23 08:43:00,0.63887,0.639,0.63883,0.639,147799997.0
2006-08-23 08:44:00,0.63882,0.63885,0.63878,0.63885,86700000.0
2006-08-23 08:45:00,0.63903,0.63905,0.639,0.63905,41000000.0
2006-08-23 08:46:00,0.6391,0.6391,0.63895,0.639,47399999.0
2006-08-23 08:47:00,0.63893,0.63893,0.63877,0.63887,66300000.0
2006-08-23 08:48:00,0.63872,0.63876,0.63865,0.63876,76400001.0
2006-08-23 08:49:00,0.63879,0.63879,0.63873,0.63873,11100000.0
2006-08-23 08:50:00,0.63878,0.63892,0.63874,0.63892,82700000.0
2006-08-23 08:51:00,0.63895,0.63895,0.63885,0.63885,81399998.0
2006-08-23 08:52:00,0.63896,0.63916,0.63893,0.63916,50000000.0
2006-08-23 08:53:00,0.63915,0.63915,0.63897,0.63897,61899999.0
2006-08-23 08:54:00,0.63904,0.63924,0.63904,0.63924,102100000.0
2006-08-23 08:55:00,0.63939,0.63948,0.63939,0.63947,88900000.0
2006-08-23 08:56:00,0.63933,0.6394,0.63905,0.63922,103999998.0
2006-08-23 08:57:00,0.63958,0.63961,0.63947,0.63947,30800000.0
2006-08-23 08:58:00,0.63957,0.63964,0.63952,0.63964,123399998.0
2006-08-23 08:59:00,0.63962,0.63962,0.63947,0.63962,81200001.0
2006-08-23 09:00:00,0.63954,0.63956,0.63952,0.63956,45399999.0
2006-08-23 09:01:00,0.63932,0.63943,0.63932,0.63943,68099998.0
2006-08-23 09:02:00,0.63942,0.63942,0.63934,0.63937,70200000.0
2006-08-23 09:03:00,0.63932,0.63932,0.6391,0.63923,72500001.0
2006-08-23 09:04:00,0.6392,0.6392,0.63898,0.63908,104000000.0
2006-08-23 09:05:00,0.639,0.63912,0.639,0.63912,46200000.0
2006-08-23 09:06:00,0.639,0.63905,0.639,0.63903,47900000.0
2006-08-23 09:07:00,0.63902,0.63902,0.63893,0.63894,124300000.0
2006-08-23 09:08:00,0.639,0.639,0.63884,0.6389,59000000.0
2006-08-23 09:09:00,0.63894,0.63901,0.6389,0.63895,128400000.0
2006-08-23 09:10:00,0.63897,0.63908,0.63882,0.63895,119200000.0
2006-08-23 09:11:00,0.63905,0.63905,0.639,0.63903,30500000.0
2006-08-23 09:12:00,0.63904,0.63923,0.63904,0.63923,27000000.0
2006-08-23 09:13:00,0.63927,0.63927,0.63907,0.63907,74599999.0
2006-08-23 09:14:00,0.63919,0.63919,0.63914,0.63919,48600000.0
2006-08-23 09:15:00,0.6392,0.63929,0.6392,0.63923,124800000.0
2006-08-23 09:16:00,0.63928,0.63929,0.63921,0.63929,42400000.0
2006-08-23 09:17:00,0.63923,0.63925,0.63908,0.63908,143800002.0
2006-08-23 09:18:00,0.63922,0.63929,0.6392,0.63928,103000000.0
2006-08-23 09:19:00,0.63928,0.6393,0.63913,0.6393,58599999.0
2006-08-23 09:20:00,0.63925,0.6393,0.6392,0.6393,85100001.0
2006-08-23 09:21:00,0.63931,0.6394,0.6393,0.6393,73799999.0
2006-08-23 09:22:00,0.63955,0.63975,0.63955,0.63975,21600000.0
2006-08-23 09:23:00,0.63978,0.64003,0.63978,0.63988,100400000.0
2006-08-23 09:24:00,0.63974,0.63974,0.63962,0.63962,38800000.0
2006-08-23 09:25:00,0.63963,0.63963,0.63938,0.63955,57499999.0
2006-08-23 09:26:00,0.63955,0.63955,0.63938,0.63947,77499999.0
2006-08-23 09:27:00,0.63959,0.63967,0.63959,0.63965,38800000.0
2006-08-23 09:28:00,0.63972,0.63973,0.63956,0.63956,58600000.0
2006-08-23 09:29:00,0.63966,0.63972,0.63959,0.63963,104299999.0
2006-08-23 09:30:00,0.63962,0.6398,0.63946,0.6398,123300000.0
2006-08-23 09:31:00,0.63977,0.63993,0.63977,0.63993,55000000.0
2006-08-23 09:32:00,0.63998,0.6402,0.63998,0.6402,137099999.0
2006-08-23 09:33:00,0.64032,0.64042,0.64014,0.64023,114500002.0
2006-08-23 09:34:00,0.64015,0.64015,0.64,0.64,84200001.0
2006-08-23 09:35:00,0.63995,0.64008,0.63987,0.64008,107700000.0
2006-08-23 09:36:00,0.63999,0.64038,0.63999,0.64038,69100000.0
2006-08-23 09:37:00,0.6404,0.6404,0.6401,0.64017,80599999.0
2006-08-23 09:38:00,0.64018,0.64018,0.63998,0.64,122500002.0
2006-08-23 09:39:00,0.64009,0.64009,0.63996,0.64,77000000.0
2006-08-23 09:40:00,0.64001,0.64009,0.64001,0.64005,53300001.0
2006-08-23 09:41:00,0.63994,0.64013,0.63991,0.64008,120800000.0
2006-08-23 09:42:00,0.64008,0.64026,0.64006,0.64006,32000000.0
2006-08-23 09:43:00,0.6401,0.64029,0.6401,0.64024,202200000.0
2006-08-23 09:44:00,0.64022,0.64025,0.64016,0.64022,61400000.0
2006-08-23 09:45:00,0.64017,0.64033,0.64017,0.64033,50600000.0
2006-08-23 09:46:00,0.64025,0.64035,0.64025,0.64035,27900000.0
2006-08-23 09:47:00,0.64026,0.64047,0.64026,0.64038,152599998.0
2006-08-23 09:48:00,0.6403,0.64041,0.64016,0.64029,118800000.0
2006-08-23 09:49:00,0.64024,0.64031,0.64017,0.64017,37500001.0
2006-08-23 09:50:00,0.6401,0.64012,0.64001,0.64003,65499998.0
2006-08-23 09:51:00,0.63999,0.64025,0.63999,0.64025,47900000.0
2006-08-23 09:52:00,0.64031,0.64031,0.6402,0.6402,27500000.0
2006-08-23 09:53:00,0.64021,0.64032,0.64018,0.64018,106800000.0
2006-08-23 09:54:00,0.64017,0.6402,0.64006,0.6402,87600001.0
2006-08-23 09:55:00,0.64014,0.64032,0.64014,0.64017,51800000.0
2006-08-23 09:56:00,0.64012,0.64012,0.63992,0.63994,16700000.0
2006-08-23 09:57:00,0.63986,0.63996,0.6398,0.63996,96500001.0
2006-08-23 09:58:00,0.63995,0.63995,0.63987,0.63995,106500000.0
2006-08-23 09:59:00,0.63998,0.63998,0.63991,0.63998,40600000.0
2006-08-23 10:00:00,0.63996,0.64006,0.63989,0.64,112500001.0
2006-08-23 10:01:00,0.63995,0.63998,0.63982,0.6399,69800000.0
2006-08-23 10:02:00,0.63991,0.64006,0.63991,0.64002,107899999.0
2006-08-23 10:03:00,0.64002,0.64002,0.63984,0.63997,77300000.0
2006-08-23 10:04:00,0.63998,0.64027,0.63998,0.64027,92000000.0
2006-08-23 10:05:00,0.64034,0.64046,0.64008,0.64008,62100000.0
2006-08-23 10:06:00,0.64034,0.64036,0.64025,0.64036,103399999.0
2006-08-23 10:07:00,0.64032,0.64037,0.64025,0.64025,117799997.0
2006-08-23 10:08:00,0.64025,0.64035,0.64016,0.64021,111400000.0
2006-08-23 10:09:00,0.64004,0.64031,0.64004,0.64026,168800005.0
2006-08-23 10:10:00,0.64016,0.64025,0.64007,0.6402,71400000.0
2006-08-23 10:11:00,0.64028,0.64028,0.64022,0.64022,18400000.0
2006-08-23 10:12:00,0.64015,0.64025,0.64015,0.64025,14200000.0
2006-08-23 10:13:00,0.6402,0.64026,0.64016,0.64021,99700002.0
2006-08-23 10:14:00,0.6401,0.64025,0.6401,0.64015,117100000.0
2006-08-23 10:15:00,0.64028,0.6403,0.6402,0.6402,49800000.0
2006-08-23 10:16:00,0.64026,0.64026,0.64015,0.64018,111099998.0
2006-08-23 10:17:00,0.64023,0.64023,0.64016,0.64018,75400000.0
2006-08-23 10:18:00,0.64017,0.64017,0.63998,0.64011,82900000.0
2006-08-23 10:19:00,0.64004,0.64005,0.63996,0.64004,96400001.0
2006-08-23 10:20:00,0.64007,0.6402,0.64003,0.64003,60600000.0
2006-08-23 10:21:00,0.64017,0.64022,0.64015,0.64016,46100000.0
2006-08-23 10:22:00,0.64007,0.64022,0.64007,0.64017,73300002.0
2006-08-23 10:23:00,0.64016,0.64027,0.64012,0.64016,160899998.0
2006-08-23 10:24:00,0.64018,0.64025,0.64018,0.64025,81400000.0
2006-08-23 10:25:00,0.64023,0.64023,0.64016,0.64018,69500000.0
2006-08-23 10:26:00,0.6401,0.64023,0.6401,0.64015,165600000.0
2006-08-23 10:27:00,0.64018,0.64022,0.64007,0.64022,93200002.0
2006-08-23 10:28:00,0.64023,0.64023,0.6401,0.6401,67000001.0
2006-08-23 10:29:00,0.6402,0.6402,0.64015,0.64017,23900000.0
2006-08-23 10:30:00,0.6401,0.64022,0.6401,0.6402,63600000.0
2006-08-23 10:31:00,0.64015,0.64023,0.64008,0.64008,118400000.0
2006-08-23 10:32:00,0.64001,0.64005,0.64001,0.64005,36700000.0
2006-08-23 10:33:00,0.64017,0.6402,0.64012,0.64014,63199999.0
2006-08-23 10:34:00,0.64007,0.64017,0.64007,0.64017,67699999.0
2006-08-23 10:35:00,0.6402,0.64021,0.64005,0.64014,58300000.0
2006-08-23 10:36:00,0.64013,0.64013,0.64002,0.64005,83600000.0
2006-08-23 10:37:00,0.64002,0.64015,0.64002,0.64013,73800000.0
2006-08-23 10:38:00,0.64002,0.64002,0.6399,0.63995,55199999.0
2006-08-23 10:39:00,0.6399,0.64015,0.6399,0.63997,85100001.0
2006-08-23 10:40:00,0.6401,0.6401,0.63995,0.64005,110800001.0
2006-08-23 10:41:00,0.63995,0.64005,0.63995,0.63995,133199998.0
2006-08-23 10:42:00,0.64008,0.64008,0.63995,0.64008,24700000.0
2006-08-23 10:43:00,0.64,0.64005,0.63996,0.63996,80900002.0
2006-08-23 10:44:00,0.64,0.64,0.6399,0.63997,79499999.0
2006-08-23 10:45:00,0.64,0.64005,0.6399,0.64005,110599998.0
2006-08-23 10:46:00,0.63996,0.64002,0.63994,0.64002,111799998.0
2006-08-23 10:47:00,0.63991,0.64007,0.63987,0.64003,106699999.0
2006-08-23 10:48:00,0.63993,0.63994,0.63986,0.63994,70299999.0
2006-08-23 10:49:00,0.63999,0.64003,0.63996,0.63996,93699997.0
2006-08-23 10:50:00,0.64003,0.64008,0.63997,0.64008,112300000.0
2006-08-23 10:51:00,0.64014,0.64023,0.63993,0.64023,107599999.0
2006-08-23 10:52:00,0.64017,0.64017,0.64002,0.64009,116600001.0
2006-08-23 10:53:00,0.64003,0.64006,0.63995,0.64006,83200000.0
2006-08-23 10:54:00,0.64,0.64011,0.63996,0.64006,189300000.0
2006-08-23 10:55:00,0.64009,0.64009,0.64006,0.64009,74200000.0
2006-08-23 10:56:00,0.64005,0.64007,0.64001,0.64001,27800000.0
2006-08-23 10:57:00,0.63999,0.64006,0.63997,0.63997,50600000.0
2006-08-23 10:58:00,0.63994,0.63997,0.63986,0.63989,110999998.0
2006-08-23 10:59:00,0.6399,0.64,0.6399,0.63992,62200001.0
2006-08-23 11:00:00,0.6399,0.64003,0.6397,0.63998,130400000.0
2006-08-23 11:01:00,0.63995,0.64,0.63975,0.64,133700000.0
2006-08-23 11:02:00,0.63997,0.64005,0.6398,0.63995,83000000.0
2006-08-23 11:03:00,0.63995,0.64005,0.63985,0.64,107800000.0
2006-08-23 11:04:00,0.64001,0.64005,0.63988,0.64,133300001.0
2006-08-23 11:05:00,0.64001,0.64005,0.63991,0.64005,52600000.0
2006-08-23 11:06:00,0.64006,0.64029,0.64006,0.64029,96300000.0
2006-08-23 11:07:00,0.64034,0.64052,0.64021,0.64052,70700000.0
2006-08-23 11:08:00,0.64053,0.64055,0.64044,0.64045,62100000.0
2006-08-23 11:09:00,0.64038,0.64041,0.64036,0.64037,36700000.0
2006-08-23 11:10:00,0.6404,0.64047,0.64024,0.64042,70400000.0
2006-08-23 11:11:00,0.6404,0.6404,0.64032,0.64035,69100000.0
2006-08-23 11:12:00,0.64034,0.64036,0.64022,0.6403,85400001.0
2006-08-23 11:13:00,0.64023,0.64029,0.64017,0.64022,104400000.0
2006-08-23 11:14:00,0.64022,0.64024,0.63999,0.63999,177799999.0
2006-08-23 11:15:00,0.64004,0.64011,0.63996,0.63996,87600000.0
2006-08-23 11:16:00,0.63993,0.63993,0.6397,0.63985,109399998.0
2006-08-23 11:17:00,0.63985,0.63993,0.63985,0.63987,109500002.0
2006-08-23 11:18:00,0.63984,0.63994,0.63984,0.63994,78500000.0
2006-08-23 11:19:00,0.63986,0.64008,0.63981,0.63993,131200000.0
2006-08-23 11:20:00,0.63988,0.64002,0.63988,0.64002,76200002.0
2006-08-23 11:21:00,0.64004,0.64013,0.64004,0.64005,84299999.0
2006-08-23 11:22:00,0.64005,0.64018,0.64004,0.64015,81800001.0
2006-08-23 11:23:00,0.64022,0.64035,0.64005,0.64035,67600000.0
2006-08-23 11:24:00,0.64035,0.64039,0.64008,0.64008,150599997.0
2006-08-23 11:25:00,0.63997,0.64009,0.63997,0.64,163599998.0
2006-08-23 11:26:00,0.64008,0.64027,0.64008,0.64015,72599999.0
2006-08-23 11:27:00,0.64013,0.64017,0.64007,0.64007,75900001.0
2006-08-23 11:28:00,0.64008,0.64008,0.63998,0.64004,66300000.0
2006-08-23 11:29:00,0.64012,0.6402,0.64007,0.64007,79300000.0
2006-08-23 11:30:00,0.64008,0.64011,0.64006,0.64006,85499998.0
2006-08-23 11:31:00,0.64,0.64,0.63962,0.63962,114000000.0
2006-08-23 11:32:00,0.63963,0.63969,0.63954,0.63959,85099999.0
2006-08-23 11:33:00,0.63958,0.63961,0.63936,0.6395,144799999.0
2006-08-23 11:34:00,0.63958,0.63984,0.63958,0.63984,70900000.0
2006-08-23 11:35:00,0.63991,0.63991,0.63969,0.63984,49200000.0
2006-08-23 11:36:00,0.6398,0.63985,0.63972,0.63985,86900002.0
2006-08-23 11:37:00,0.63988,0.63988,0.63975,0.63975,51600000.0
2006-08-23 11:38:00,0.6398,0.63985,0.63973,0.63985,117500000.0
2006-08-23 11:39:00,0.63983,0.63998,0.63983,0.63997,119400000.0
2006-08-23 11:40:00,0.63999,0.64022,0.63999,0.64016,66299998.0
2006-08-23 11:41:00,0.64007,0.6402,0.64007,0.64015,57700000.0
2006-08-23 11:42:00,0.63994,0.63994,0.63967,0.63967,76900001.0
2006-08-23 11:43:00,0.63968,0.63973,0.63962,0.63965,119200001.0
2006-08-23 11:44:00,0.63975,0.63975,0.63963,0.63963,23800000.0
2006-08-23 11:45:00,0.6397,0.6398,0.6397,0.6397,70299999.0
2006-08-23 11:46:00,0.63975,0.63975,0.6396,0.6397,89000001.0
2006-08-23 11:47:00,0.6398,0.6398,0.63965,0.63965,70800000.0
2006-08-23 11:48:00,0.63965,0.63975,0.63965,0.63965,74800001.0
2006-08-23 11:49:00,0.63971,0.63971,0.63945,0.63961,111800001.0
2006-08-23 11:50:00,0.63962,0.63968,0.63954,0.63957,98899999.0
2006-08-23 11:51:00,0.63954,0.63954,0.63937,0.63937,58300000.0
2006-08-23 11:52:00,0.63941,0.63944,0.63933,0.63942,91500001.0
2006-08-23 11:53:00,0.63948,0.63964,0.6394,0.63941,62000000.0
2006-08-23 11:54:00,0.63939,0.63939,0.63911,0.63911,75000000.0
2006-08-23 11:55:00,0.63899,0.63912,0.63885,0.63885,95200002.0
2006-08-23 11:56:00,0.63893,0.63925,0.63893,0.63925,59400000.0
2006-08-23 11:57:00,0.63925,0.63934,0.63923,0.63932,94600000.0
2006-08-23 11:58:00,0.63949,0.63949,0.63932,0.63935,116900001.0
2006-08-23 11:59:00,0.6394,0.63951,0.6394,0.63951,53000000.0
2006-08-23 12:00:00,0.63964,0.63976,0.63964,0.63975,80199999.0
2006-08-23 12:01:00,0.63967,0.63967,0.63947,0.63963,164799999.0
2006-08-23 12:02:00,0.63967,0.63977,0.63958,0.63969,97399998.0
2006-08-23 12:03:00,0.63972,0.63973,0.63965,0.6397,57699999.0
2006-08-23 12:04:00,0.63972,0.63972,0.6396,0.6397,80200002.0
2006-08-23 12:05:00,0.6397,0.63973,0.6397,0.63973,89200001.0
2006-08-23 12:06:00,0.6397,0.6398,0.63969,0.63969,133799999.0
2006-08-23 12:07:00,0.63962,0.63972,0.63962,0.63962,167500001.0
2006-08-23 12:08:00,0.63957,0.63967,0.63957,0.6396,92700001.0
2006-08-23 12:09:00,0.63965,0.63965,0.6396,0.63965,92399999.0
2006-08-23 12:10:00,0.6396,0.63965,0.6395,0.63965,82900000.0
2006-08-23 12:11:00,0.63965,0.6397,0.6396,0.6396,45400000.0
2006-08-23 12:12:00,0.63946,0.63958,0.63946,0.63958,66200001.0
2006-08-23 12:13:00,0.6396,0.63965,0.63958,0.63963,53300000.0
2006-08-23 12:14:00,0.63965,0.63965,0.6396,0.6396,89300002.0
2006-08-23 12:15:00,0.6396,0.6397,0.6396,0.63965,66200000.0
2006-08-23 12:16:00,0.6396,0.63967,0.6396,0.63967,38200000.0
2006-08-23 12:17:00,0.63968,0.63982,0.63967,0.63978,93199999.0
2006-08-23 12:18:00,0.63987,0.63987,0.63983,0.63985,35599999.0
2006-08-23 12:19:00,0.63985,0.63985,0.6398,0.6398,72300000.0
2006-08-23 12:20:00,0.63985,0.63985,0.63971,0.63974,57200000.0
2006-08-23 12:21:00,0.63966,0.63994,0.63966,0.63994,98100000.0
2006-08-23 12:22:00,0.63998,0.63998,0.63983,0.63987,60299999.0
2006-08-23 12:23:00,0.63975,0.63986,0.63973,0.63977,87500000.0
2006-08-23 12:24:00,0.63972,0.63972,0.63961,0.63961,45499998.0
2006-08-23 12:25:00,0.63962,0.63977,0.63962,0.63977,83199999.0
2006-08-23 12:26:00,0.63982,0.63986,0.63973,0.6398,86500001.0
2006-08-23 12:27:00,0.6398,0.63985,0.6398,0.63985,44400001.0
2006-08-23 12:28:00,0.6398,0.63987,0.63977,0.63985,39700000.0
2006-08-23 12:29:00,0.63973,0.63973,0.63967,0.63967,17400000.0
2006-08-23 12:30:00,0.63953,0.63957,0.6395,0.63956,46200000.0
2006-08-23 12:31:00,0.63965,0.63967,0.63945,0.6396,98300000.0
2006-08-23 12:32:00,0.63974,0.63982,0.63967,0.6397,220400000.0
2006-08-23 12:33:00,0.63972,0.63972,0.63959,0.6396,77200001.0
2006-08-23 12:34:00,0.63966,0.63969,0.63957,0.63967,89199998.0
2006-08-23 12:35:00,0.63969,0.63986,0.63965,0.63985,106800000.0
2006-08-23 12:36:00,0.63982,0.63994,0.63964,0.63977,67700002.0
2006-08-23 12:37:00,0.63968,0.63986,0.63968,0.63978,94300000.0
2006-08-23 12:38:00,0.63987,0.63993,0.63965,0.63993,114200000.0
2006-08-23 12:39:00,0.63995,0.63995,0.63985,0.63995,74000000.0
2006-08-23 12:40:00,0.6399,0.63994,0.63969,0.63993,98100000.0
2006-08-23 12:41:00,0.63983,0.63983,0.63966,0.63979,90300000.0
2006-08-23 12:42:00,0.6398,0.6398,0.6397,0.6397,60100000.0
2006-08-23 12:43:00,0.63973,0.63973,0.6397,0.63972,50299999.0
2006-08-23 12:44:00,0.63965,0.63975,0.63965,0.6397,14400000.0
2006-08-23 12:45:00,0.63979,0.63981,0.63979,0.63981,37500001.0
2006-08-23 12:46:00,0.63979,0.63981,0.63971,0.63978,68799999.0
2006-08-23 12:47:00,0.63988,0.63992,0.63988,0.63992,27099999.0
2006-08-23 12:48:00,0.63994,0.63994,0.63982,0.63982,101999999.0
2006-08-23 12:49:00,0.63983,0.63985,0.6398,0.6398,24700000.0
2006-08-23 12:50:00,0.63972,0.63978,0.6396,0.6396,75599999.0
2006-08-23 12:51:00,0.6397,0.6397,0.63955,0.6396,55800000.0
2006-08-23 12:52:00,0.63955,0.6397,0.63945,0.6396,114399999.0
2006-08-23 12:53:00,0.63955,0.63965,0.63955,0.6396,78600000.0
2006-08-23 12:54:00,0.6396,0.63965,0.6396,0.63965,15100000.0
2006-08-23 12:55:00,0.63957,0.63975,0.6395,0.63965,133099999.0
2006-08-23 12:56:00,0.6397,0.6397,0.6396,0.6396,62500001.0
2006-08-23 12:57:00,0.6396,0.6396,0.6396,0.6396,23100000.0
2006-08-23 12:58:00,0.63965,0.63965,0.63955,0.6396,75899999.0
2006-08-23 12:59:00,0.63963,0.63963,0.63957,0.63957,34299999.0
2006-08-23 13:00:00,0.63966,0.63987,0.63959,0.63981,86999999.0
2006-08-23 13:01:00,0.63981,0.63981,0.63974,0.63975,66200000.0
2006-08-23 13:02:00,0.6397,0.6398,0.6397,0.63975,114500000.0
2006-08-23 13:03:00,0.63967,0.63972,0.6395,0.63972,42200000.0
2006-08-23 13:04:00,0.6397,0.63975,0.63965,0.6397,81200000.0
2006-08-23 13:05:00,0.6397,0.63975,0.6397,0.63975,24699999.0
2006-08-23 13:06:00,0.63965,0.63975,0.63965,0.6397,83400000.0
2006-08-23 13:07:00,0.6395,0.63975,0.6395,0.63975,92100000.0
2006-08-23 13:08:00,0.63955,0.63975,0.6395,0.6395,80599999.0
2006-08-23 13:09:00,0.6398,0.63991,0.63975,0.63975,54500000.0
2006-08-23 13:10:00,0.63983,0.63992,0.63978,0.63978,52400000.0
2006-08-23 13:11:00,0.6397,0.63977,0.63962,0.63962,79300000.0
2006-08-23 13:12:00,0.6397,0.6397,0.63947,0.63949,43900000.0
2006-08-23 13:13:00,0.6394,0.63943,0.63938,0.63942,69900000.0
2006-08-23 13:14:00,0.63932,0.63938,0.63932,0.63935,47400000.0
2006-08-23 13:15:00,0.6394,0.6394,0.63935,0.6394,64399999.0
2006-08-23 13:16:00,0.6394,0.6394,0.6393,0.6393,20300000.0
2006-08-23 13:17:00,0.63931,0.6394,0.63931,0.63936,53400000.0
2006-08-23 13:18:00,0.63937,0.63959,0.63937,0.63943,71600000.0
2006-08-23 13:19:00,0.63945,0.63955,0.63945,0.6395,28700000.0
2006-08-23 13:20:00,0.63945,0.6396,0.63945,0.63952,73300000.0
2006-08-23 13:21:00,0.63953,0.63963,0.63953,0.63955,42300000.0
2006-08-23 13:22:00,0.63955,0.63965,0.63955,0.6396,60500000.0
2006-08-23 13:23:00,0.63965,0.63967,0.63955,0.63965,162000000.0
2006-08-23 13:24:00,0.6396,0.63975,0.6395,0.6395,150200000.0
2006-08-23 13:25:00,0.63965,0.63965,0.6396,0.6396,39100000.0
2006-08-23 13:26:00,0.6396,0.63965,0.6394,0.63965,96500000.0
2006-08-23 13:27:00,0.63968,0.63968,0.63952,0.63952,46800000.0
2006-08-23 13:28:00,0.6396,0.63965,0.63955,0.6396,81500000.0
2006-08-23 13:29:00,0.6396,0.63965,0.63955,0.6396,104599999.0
2006-08-23 13:30:00,0.63955,0.63966,0.63951,0.63959,83600000.0
2006-08-23 13:31:00,0.63948,0.63958,0.6394,0.63958,53500000.0
2006-08-23 13:32:00,0.63955,0.63955,0.63948,0.63948,73299999.0
2006-08-23 13:33:00,0.63953,0.63953,0.63943,0.63945,39900000.0
2006-08-23 13:34:00,0.6394,0.6395,0.6394,0.63947,83600001.0
2006-08-23 13:35:00,0.63955,0.6396,0.63943,0.63948,89000000.0
2006-08-23 13:36:00,0.6395,0.63955,0.63945,0.6395,69900000.0
2006-08-23 13:37:00,0.63957,0.63965,0.63951,0.6396,93600000.0
2006-08-23 13:38:00,0.6396,0.63965,0.6396,0.63965,28000001.0
2006-08-23 13:39:00,0.63965,0.63965,0.6396,0.6396,61800000.0
2006-08-23 13:40:00,0.6396,0.63965,0.63955,0.63965,53800000.0
2006-08-23 13:41:00,0.63956,0.63965,0.63942,0.63953,158700000.0
2006-08-23 13:42:00,0.63944,0.63957,0.63943,0.63943,85300000.0
2006-08-23 13:43:00,0.6395,0.6395,0.63942,0.63943,33300001.0
2006-08-23 13:44:00,0.63941,0.63945,0.63923,0.63935,81000000.0
2006-08-23 13:45:00,0.63935,0.6394,0.6393,0.6394,42900000.0
2006-08-23 13:46:00,0.63935,0.6394,0.6393,0.63935,67700001.0
2006-08-23 13:47:00,0.63935,0.63942,0.63935,0.63937,44700000.0
2006-08-23 13:48:00,0.6393,0.63945,0.6393,0.63933,68300000.0
2006-08-23 13:49:00,0.6394,0.6394,0.6393,0.6393,77499999.0
2006-08-23 13:50:00,0.63936,0.63939,0.63928,0.63939,34200000.0
2006-08-23 13:51:00,0.6393,0.6394,0.6393,0.6394,69900000.0
2006-08-23 13:52:00,0.6394,0.6394,0.63925,0.63935,98700002.0
2006-08-23 13:53:00,0.6394,0.6394,0.63927,0.63935,109700000.0
2006-08-23 13:54:00,0.63936,0.63947,0.63933,0.63947,67100000.0
2006-08-23 13:55:00,0.63952,0.63959,0.63945,0.6395,89300001.0
2006-08-23 13:56:00,0.63949,0.63951,0.63942,0.63942,74000000.0
2006-08-23 13:57:00,0.6396,0.6396,0.63955,0.63955,70800000.0
2006-08-23 13:58:00,0.63955,0.63955,0.6395,0.6395,34300000.0
2006-08-23 13:59:00,0.63945,0.63958,0.63945,0.63945,76600000.0
2006-08-23 14:00:00,0.63947,0.63955,0.63925,0.63945,64200000.0
2006-08-23 14:01:00,0.6395,0.63955,0.63945,0.6395,126500000.0
2006-08-23 14:02:00,0.63952,0.63952,0.63939,0.63942,33300000.0
2006-08-23 14:03:00,0.63949,0.6396,0.63947,0.6395,98399997.0
2006-08-23 14:04:00,0.63955,0.6396,0.6395,0.6396,90399999.0
2006-08-23 14:05:00,0.63955,0.6396,0.63948,0.63948,130399999.0
2006-08-23 14:06:00,0.63952,0.63952,0.63939,0.63951,112300001.0
2006-08-23 14:07:00,0.63954,0.63955,0.63948,0.63948,67000000.0
2006-08-23 14:08:00,0.63932,0.63943,0.63932,0.63943,92400001.0
2006-08-23 14:09:00,0.63937,0.63937,0.63923,0.63924,110799999.0
2006-08-23 14:10:00,0.63929,0.63929,0.63905,0.63905,77499999.0
2006-08-23 14:11:00,0.63907,0.63907,0.63903,0.63904,46100000.0
2006-08-23 14:12:00,0.63905,0.63918,0.63905,0.63918,69000000.0
2006-08-23 14:13:00,0.63935,0.6397,0.63935,0.63964,64300001.0
2006-08-23 14:14:00,0.63957,0.63957,0.63936,0.63943,89600000.0
2006-08-23 14:15:00,0.63934,0.63943,0.63913,0.63913,59899999.0
2006-08-23 14:16:00,0.63927,0.63941,0.63927,0.63934,60100001.0
2006-08-23 14:17:00,0.63946,0.63954,0.63946,0.63954,19100000.0
2006-08-23 14:18:00,0.63959,0.6396,0.63945,0.63955,95999999.0
2006-08-23 14:19:00,0.63949,0.6395,0.63938,0.6395,105300000.0
2006-08-23 14:20:00,0.6394,0.63955,0.63934,0.63952,76700000.0
2006-08-23 14:21:00,0.6395,0.63954,0.63938,0.63941,86199998.0
2006-08-23 14:22:00,0.63945,0.63958,0.63935,0.63956,193000000.0
2006-08-23 14:23:00,0.63955,0.63961,0.63948,0.6395,62300000.0
2006-08-23 14:24:00,0.63956,0.63957,0.63943,0.63943,83500000.0
2006-08-23 14:25:00,0.63943,0.63955,0.63941,0.63948,78800001.0
2006-08-23 14:26:00,0.63948,0.63955,0.63948,0.63955,39800000.0
2006-08-23 14:27:00,0.63952,0.63958,0.6395,0.6395,83900000.0
2006-08-23 14:28:00,0.63952,0.63953,0.63952,0.63953,46799999.0
2006-08-23 14:29:00,0.63959,0.63983,0.63955,0.63971,135900000.0
2006-08-23 14:30:00,0.63977,0.63984,0.63969,0.63977,92699999.0
2006-08-23 14:31:00,0.63973,0.63981,0.63972,0.63972,81700000.0
2006-08-23 14:32:00,0.6397,0.6398,0.63965,0.63977,71800001.0
2006-08-23 14:33:00,0.63991,0.63999,0.63991,0.63991,30200000.0
2006-08-23 14:34:00,0.64,0.64,0.63984,0.63986,18400000.0
2006-08-23 14:35:00,0.6397,0.63975,0.6397,0.6397,52899999.0
2006-08-23 14:36:00,0.63981,0.63996,0.63981,0.63996,67300000.0
2006-08-23 14:37:00,0.64003,0.64003,0.6398,0.63991,145700000.0
2006-08-23 14:38:00,0.63997,0.64025,0.63994,0.64025,85800002.0
2006-08-23 14:39:00,0.64025,0.64036,0.64025,0.64035,166999999.0
2006-08-23 14:40:00,0.64033,0.64038,0.64021,0.64029,94299999.0
2006-08-23 14:41:00,0.6403,0.6403,0.64003,0.64003,120599998.0
2006-08-23 14:42:00,0.64007,0.6404,0.64007,0.6404,122799999.0
2006-08-23 14:43:00,0.64036,0.64038,0.64015,0.6403,84000000.0
2006-08-23 14:44:00,0.64032,0.64037,0.64023,0.64035,102299999.0
2006-08-23 14:45:00,0.64025,0.6404,0.64025,0.64038,64799999.0
2006-08-23 14:46:00,0.64045,0.64045,0.64035,0.64035,109600000.0
2006-08-23 14:47:00,0.64033,0.64045,0.6403,0.64032,147099998.0
2006-08-23 14:48:00,0.64032,0.64032,0.64023,0.64023,89100000.0
2006-08-23 14:49:00,0.64013,0.64013,0.63995,0.63995,96999998.0
2006-08-23 14:50:00,0.64001,0.64009,0.64001,0.64009,34300000.0
2006-08-23 14:51:00,0.6401,0.64026,0.64008,0.64026,80200001.0
2006-08-23 14:52:00,0.64021,0.64028,0.64015,0.64015,103699998.0
2006-08-23 14:53:00,0.64027,0.6403,0.64012,0.64023,119800000.0
2006-08-23 14:54:00,0.6402,0.64032,0.64017,0.64032,88600000.0
2006-08-23 14:55:00,0.64032,0.6404,0.64027,0.6403,46400000.0
2006-08-23 14:56:00,0.64029,0.64038,0.64023,0.64023,80599998.0
2006-08-23 14:57:00,0.64036,0.64036,0.64028,0.6403,55599999.0
2006-08-23 14:58:00,0.64019,0.6403,0.64009,0.64009,63900000.0
2006-08-23 14:59:00,0.64017,0.64021,0.64015,0.6402,63800000.0
2006-08-23 15:00:00,0.64021,0.64027,0.64018,0.64025,38100000.0
2006-08-23 15:01:00,0.64025,0.64036,0.64021,0.64032,86199998.0
2006-08-23 15:02:00,0.64042,0.64052,0.64033,0.64042,101899998.0
2006-08-23 15:03:00,0.64045,0.64065,0.64045,0.64063,65500000.0
2006-08-23 15:04:00,0.64062,0.6407,0.64059,0.64067,38100000.0
2006-08-23 15:05:00,0.64052,0.64052,0.64032,0.64042,82400002.0
2006-08-23 15:06:00,0.64048,0.64063,0.64038,0.64052,115100000.0
2006-08-23 15:07:00,0.64053,0.64053,0.64025,0.64025,146700001.0
2006-08-23 15:08:00,0.64044,0.64067,0.64037,0.64037,173000001.0
2006-08-23 15:09:00,0.64053,0.64074,0.64053,0.64074,100499998.0
2006-08-23 15:10:00,0.64082,0.64083,0.64048,0.64048,69800000.0
2006-08-23 15:11:00,0.64034,0.64042,0.64034,0.64038,53100000.0
2006-08-23 15:12:00,0.64043,0.64043,0.64033,0.64035,97199999.0
2006-08-23 15:13:00,0.64035,0.64037,0.64029,0.64034,68900001.0
2006-08-23 15:14:00,0.64044,0.64045,0.64038,0.64045,85900000.0
2006-08-23 15:15:00,0.64045,0.64052,0.64044,0.64051,98100000.0
2006-08-23 15:16:00,0.64047,0.64054,0.64043,0.64051,114000001.0
2006-08-23 15:17:00,0.64045,0.6406,0.64045,0.6406,51800000.0
2006-08-23 15:18:00,0.64053,0.64056,0.64045,0.64045,68500000.0
2006-08-23 15:19:00,0.64055,0.64055,0.6405,0.64055,100700001.0
2006-08-23 15:20:00,0.64055,0.64061,0.64045,0.64061,101099999.0
2006-08-23 15:21:00,0.64063,0.64063,0.64047,0.64047,36500000.0
2006-08-23 15:22:00,0.64046,0.64046,0.64044,0.64044,30300000.0
2006-08-23 15:23:00,0.64042,0.6406,0.64042,0.64059,110499999.0
2006-08-23 15:24:00,0.64048,0.64062,0.64039,0.64043,165700000.0
2006-08-23 15:25:00,0.64035,0.64035,0.64025,0.64027,134399999.0
2006-08-23 15:26:00,0.64024,0.64042,0.64024,0.64042,77100000.0
2006-08-23 15:27:00,0.64038,0.64048,0.64038,0.64042,63800000.0
2006-08-23 15:28:00,0.64033,0.64049,0.64033,0.64041,52800000.0
2006-08-23 15:29:00,0.64047,0.64057,0.64041,0.64041,105000000.0
2006-08-23 15:30:00,0.64048,0.64055,0.64043,0.64043,121399997.0
2006-08-23 15:31:00,0.64046,0.6405,0.6403,0.6404,105899998.0
2006-08-23 15:32:00,0.64039,0.64044,0.6403,0.64035,123899998.0
2006-08-23 15:33:00,0.64036,0.6405,0.64036,0.6405,38100000.0
2006-08-23 15:34:00,0.64033,0.64053,0.64033,0.64053,29500000.0
2006-08-23 15:35:00,0.64064,0.64066,0.64064,0.64066,6600000.0
2006-08-23 15:36:00,0.64067,0.64073,0.64067,0.64068,39000000.0
2006-08-23 15:37:00,0.64069,0.64074,0.64061,0.64074,62800000.0
2006-08-23 15:38:00,0.64078,0.64083,0.64073,0.64077,113300000.0
2006-08-23 15:39:00,0.64074,0.64088,0.64074,0.64087,88000001.0
2006-08-23 15:40:00,0.64096,0.64122,0.64096,0.64101,122300003.0
2006-08-23 15:41:00,0.64113,0.6412,0.64098,0.64116,120499998.0
2006-08-23 15:42:00,0.64114,0.64114,0.64095,0.64097,42200000.0
2006-08-23 15:43:00,0.64101,0.64101,0.64093,0.64093,95900001.0
2006-08-23 15:44:00,0.64098,0.64105,0.64083,0.641,46900001.0
2006-08-23 15:45:00,0.64098,0.64098,0.64097,0.64097,20000000.0
2006-08-23 15:46:00,0.641,0.6411,0.64087,0.64087,95500000.0
2006-08-23 15:47:00,0.64085,0.64085,0.64074,0.64083,55600000.0
2006-08-23 15:48:00,0.64083,0.64089,0.6407,0.64089,87300000.0
2006-08-23 15:49:00,0.64087,0.64091,0.64087,0.64088,60400001.0
2006-08-23 15:50:00,0.6408,0.64094,0.6408,0.64094,27000000.0
2006-08-23 15:51:00,0.64108,0.64117,0.64105,0.64117,59099999.0
2006-08-23 15:52:00,0.6411,0.64128,0.6411,0.64123,102199999.0
2006-08-23 15:53:00,0.64119,0.64141,0.64117,0.64141,58600000.0
2006-08-23 15:54:00,0.6415,0.6415,0.6414,0.6414,33600000.0
2006-08-23 15:55:00,0.64123,0.64123,0.64092,0.64107,36900000.0
2006-08-23 15:56:00,0.64115,0.64115,0.64078,0.641,42100000.0
2006-08-23 15:57:00,0.64117,0.64119,0.6409,0.6409,95399998.0
2006-08-23 15:58:00,0.64101,0.64104,0.64101,0.64104,29400001.0
2006-08-23 15:59:00,0.64105,0.64108,0.64075,0.6408,158500000.0
2006-08-23 16:00:00,0.64088,0.64113,0.64082,0.6411,165799999.0
2006-08-23 16:01:00,0.64105,0.64118,0.6409,0.64118,49500000.0
2006-08-23 16:02:00,0.6414,0.6414,0.64131,0.64131,83000000.0
2006-08-23 16:03:00,0.64135,0.64165,0.64135,0.64165,122100001.0
2006-08-23 16:04:00,0.64148,0.64148,0.64132,0.64143,59700000.0
2006-08-23 16:05:00,0.64144,0.64151,0.64134,0.64151,135100005.0
2006-08-23 16:06:00,0.64152,0.64152,0.64124,0.64125,79600000.0
2006-08-23 16:07:00,0.64121,0.64139,0.64121,0.64139,32500000.0
2006-08-23 16:08:00,0.64136,0.64136,0.64119,0.64119,130399998.0
2006-08-23 16:09:00,0.64115,0.6415,0.64115,0.6415,114700001.0
2006-08-23 16:10:00,0.64137,0.64162,0.64137,0.64153,78200000.0
2006-08-23 16:11:00,0.64139,0.64143,0.64136,0.64136,70900000.0
2006-08-23 16:12:00,0.64123,0.64123,0.64106,0.64121,56900000.0
2006-08-23 16:13:00,0.64122,0.64132,0.64115,0.64115,89799999.0
2006-08-23 16:14:00,0.64113,0.64126,0.64113,0.64122,80500000.0
2006-08-23 16:15:00,0.64118,0.64121,0.64104,0.64104,158699999.0
2006-08-23 16:16:00,0.64107,0.64107,0.64075,0.64087,75099997.0
2006-08-23 16:17:00,0.6409,0.64101,0.6409,0.64096,72300000.0
2006-08-23 16:18:00,0.64093,0.64093,0.64062,0.64063,147699999.0
2006-08-23 16:19:00,0.6406,0.64072,0.64043,0.64051,134699999.0
2006-08-23 16:20:00,0.64065,0.64091,0.64065,0.64084,50700000.0
2006-08-23 16:21:00,0.6407,0.64079,0.64065,0.64074,93499999.0
2006-08-23 16:22:00,0.6407,0.6407,0.64047,0.64047,149800001.0
2006-08-23 16:23:00,0.64041,0.6405,0.64041,0.6405,57700000.0
2006-08-23 16:24:00,0.64064,0.64067,0.64063,0.64063,91499999.0
2006-08-23 16:25:00,0.64056,0.64056,0.64039,0.64043,93899999.0
2006-08-23 16:26:00,0.64032,0.64043,0.64032,0.6404,106499999.0
2006-08-23 16:27:00,0.64046,0.64049,0.64033,0.64037,103200001.0
2006-08-23 16:28:00,0.63999,0.64028,0.63999,0.64028,95800000.0
2006-08-23 16:29:00,0.64031,0.64031,0.6402,0.6403,82000001.0
2006-08-23 16:30:00,0.64028,0.64033,0.64019,0.64019,76399998.0
2006-08-23 16:31:00,0.64012,0.64012,0.6399,0.64002,72700000.0
2006-08-23 16:32:00,0.64007,0.64012,0.64003,0.64005,184800001.0
2006-08-23 16:33:00,0.64003,0.64007,0.63992,0.64005,108899998.0
2006-08-23 16:34:00,0.64001,0.64018,0.63996,0.63996,134499997.0
2006-08-23 16:35:00,0.63993,0.64018,0.63985,0.64018,70500000.0
2006-08-23 16:36:00,0.64016,0.64016,0.64003,0.64003,69300001.0
2006-08-23 16:37:00,0.63983,0.63987,0.63973,0.63973,27800000.0
2006-08-23 16:38:00,0.63971,0.63974,0.63954,0.63954,83800001.0
2006-08-23 16:39:00,0.63952,0.63953,0.63941,0.63946,86000000.0
2006-08-23 16:40:00,0.63955,0.63976,0.63955,0.63972,51600000.0
2006-08-23 16:41:00,0.63973,0.63975,0.6396,0.63975,47800000.0
2006-08-23 16:42:00,0.63973,0.63982,0.63971,0.63974,111200001.0
2006-08-23 16:43:00,0.63979,0.6402,0.63979,0.64009,90999999.0
2006-08-23 16:44:00,0.6401,0.64015,0.64,0.64,67999999.0
2006-08-23 16:45:00,0.64005,0.64005,0.63986,0.63988,115600000.0
2006-08-23 16:46:00,0.64003,0.64012,0.64001,0.64005,141200001.0
2006-08-23 16:47:00,0.64005,0.64005,0.63995,0.64,63400000.0
2006-08-23 16:48:00,0.64001,0.64001,0.63989,0.63999,95800000.0
2006-08-23 16:49:00,0.63992,0.64011,0.63992,0.6401,88800000.0
2006-08-23 16:50:00,0.64005,0.64011,0.64003,0.64003,97199999.0
2006-08-23 16:51:00,0.6401,0.6401,0.6399,0.6399,125200000.0
2006-08-23 16:52:00,0.64005,0.64006,0.63992,0.63995,68300000.0
2006-08-23 16:53:00,0.63989,0.63989,0.63966,0.63966,73200000.0
2006-08-23 16:54:00,0.6396,0.63984,0.63952,0.63984,179899997.0
2006-08-23 16:55:00,0.63986,0.63997,0.63966,0.63997,136600002.0
2006-08-23 16:56:00,0.64006,0.64006,0.64,0.64,65000000.0
2006-08-23 16:57:00,0.64002,0.64003,0.63993,0.64003,74799998.0
2006-08-23 16:58:00,0.63999,0.63999,0.63976,0.63986,159200001.0
2006-08-23 16:59:00,0.63978,0.6399,0.63968,0.63978,78899999.0
2006-08-23 17:00:00,0.63979,0.63979,0.6396,0.6396,146700001.0
2006-08-23 17:01:00,0.63965,0.63965,0.63948,0.63948,118199997.0
2006-08-23 17:02:00,0.63945,0.63945,0.63912,0.63912,66499999.0
2006-08-23 17:03:00,0.63905,0.6391,0.63878,0.6391,34800000.0
2006-08-23 17:04:00,0.63902,0.63908,0.6389,0.63908,130800000.0
2006-08-23 17:05:00,0.63899,0.63899,0.63887,0.63892,50799999.0
2006-08-23 17:06:00,0.63895,0.63911,0.63881,0.63897,93700000.0
2006-08-23 17:07:00,0.63897,0.63933,0.63897,0.63905,179699998.0
2006-08-23 17:08:00,0.63912,0.63914,0.639,0.63912,76999999.0
2006-08-23 17:09:00,0.63917,0.63917,0.63898,0.63917,97199998.0
2006-08-23 17:10:00,0.639,0.63908,0.63888,0.63908,100299999.0
2006-08-23 17:11:00,0.63899,0.63943,0.63899,0.6394,58700000.0
2006-08-23 17:12:00,0.63939,0.63946,0.63928,0.63932,83900000.0
2006-08-23 17:13:00,0.63933,0.63937,0.6392,0.6392,143800001.0
2006-08-23 17:14:00,0.63909,0.63929,0.63909,0.63928,58300000.0
2006-08-23 17:15:00,0.63928,0.63928,0.63919,0.63919,75800001.0
2006-08-23 17:16:00,0.63928,0.63936,0.63926,0.63926,80000000.0
2006-08-23 17:17:00,0.63915,0.63925,0.63915,0.6392,40600000.0
2006-08-23 17:18:00,0.63927,0.63929,0.63918,0.63924,96500000.0
2006-08-23 17:19:00,0.63928,0.63932,0.63915,0.63915,48700000.0
2006-08-23 17:20:00,0.63935,0.63944,0.63929,0.63932,97900001.0
2006-08-23 17:21:00,0.63933,0.63946,0.63933,0.63941,57299999.0
2006-08-23 17:22:00,0.63937,0.63952,0.63937,0.63952,69700000.0
2006-08-23 17:23:00,0.63944,0.63945,0.6393,0.63945,90499999.0
2006-08-23 17:24:00,0.6395,0.63953,0.63934,0.6394,70400000.0
2006-08-23 17:25:00,0.63928,0.63939,0.63922,0.63939,51699999.0
2006-08-23 17:26:00,0.63938,0.63938,0.6392,0.6392,55600000.0
2006-08-23 17:27:00,0.63933,0.6394,0.63921,0.63921,104600000.0
2006-08-23 17:28:00,0.63929,0.63944,0.63929,0.63942,106600000.0
2006-08-23 17:29:00,0.63959,0.63985,0.63959,0.63985,54799999.0
2006-08-23 17:30:00,0.63982,0.63984,0.63955,0.63955,103800001.0
2006-08-23 17:31:00,0.63946,0.63962,0.63946,0.63959,93099999.0
2006-08-23 17:32:00,0.63963,0.63964,0.63955,0.63955,116799999.0
2006-08-23 17:33:00,0.63966,0.63968,0.63964,0.63968,69300000.0
2006-08-23 17:34:00,0.63976,0.63986,0.63976,0.6398,78800000.0
2006-08-23 17:35:00,0.63981,0.6399,0.63981,0.6399,37000000.0
2006-08-23 17:36:00,0.63996,0.64007,0.63993,0.63997,50800000.0
2006-08-23 17:37:00,0.63995,0.63998,0.63995,0.63998,52600000.0
2006-08-23 17:38:00,0.63987,0.64004,0.63971,0.64003,88799999.0
2006-08-23 17:39:00,0.64,0.64005,0.64,0.64003,34700000.0
2006-08-23 17:40:00,0.63982,0.6399,0.63972,0.63983,165799998.0
2006-08-23 17:41:00,0.63982,0.63982,0.63981,0.63981,57400000.0
2006-08-23 17:42:00,0.63978,0.63988,0.63971,0.63975,87999999.0
2006-08-23 17:43:00,0.63973,0.63973,0.63951,0.63963,111700001.0
2006-08-23 17:44:00,0.63974,0.63977,0.63972,0.63976,66699999.0
2006-08-23 17:45:00,0.63979,0.63982,0.63964,0.63977,95899999.0
2006-08-23 17:46:00,0.6397,0.63978,0.63963,0.63977,114800000.0
2006-08-23 17:47:00,0.63945,0.63975,0.63945,0.6397,79300000.0
2006-08-23 17:48:00,0.63975,0.63982,0.63969,0.63982,118900000.0
2006-08-23 17:49:00,0.63988,0.64,0.63982,0.63982,119299999.0
2006-08-23 17:50:00,0.63974,0.63996,0.63971,0.63984,145700002.0
2006-08-23 17:51:00,0.6398,0.63989,0.63973,0.63978,98100001.0
2006-08-23 17:52:00,0.63969,0.63976,0.63969,0.63976,19900000.0
2006-08-23 17:53:00,0.63976,0.63978,0.63956,0.63978,75800001.0
2006-08-23 17:54:00,0.63978,0.64,0.63978,0.64,48600000.0
2006-08-23 17:55:00,0.63995,0.63995,0.63988,0.63993,48500000.0
2006-08-23 17:56:00,0.63981,0.63993,0.63981,0.63992,79700000.0
2006-08-23 17:57:00,0.64001,0.64004,0.63992,0.63992,83000000.0
2006-08-23 17:58:00,0.64,0.64,0.63995,0.63997,96300000.0
2006-08-23 17:59:00,0.63996,0.64005,0.63994,0.64001,129799999.0
2006-08-23 18:00:00,0.63992,0.63996,0.63984,0.63984,70800000.0
2006-08-23 18:01:00,0.63985,0.63992,0.63983,0.63989,74100000.0
2006-08-23 18:02:00,0.63992,0.63992,0.6398,0.63981,113599999.0
2006-08-23 18:03:00,0.6398,0.63984,0.63973,0.63982,260400001.0
2006-08-23 18:04:00,0.63979,0.63983,0.63972,0.63976,221200000.0
2006-08-23 18:05:00,0.6398,0.63985,0.63967,0.63967,265300000.0
2006-08-23 18:06:00,0.63977,0.63991,0.63977,0.63987,149700000.0
2006-08-23 18:07:00,0.6398,0.6399,0.63975,0.6398,314399996.0
2006-08-23 18:08:00,0.6398,0.63991,0.6398,0.63988,90299999.0
2006-08-23 18:09:00,0.63988,0.63988,0.63955,0.63966,180799999.0
2006-08-23 18:10:00,0.63956,0.63967,0.63956,0.63967,178100001.0
2006-08-23 18:11:00,0.6397,0.6397,0.6397,0.6397,18700000.0
2006-08-23 18:12:00,0.6398,0.6398,0.63965,0.6397,53000000.0
2006-08-23 18:13:00,0.63971,0.63971,0.63959,0.63959,29500000.0
2006-08-23 18:14:00,0.63961,0.63969,0.63958,0.63965,83700001.0
2006-08-23 18:15:00,0.63958,0.63965,0.63956,0.63957,162199999.0
2006-08-23 18:16:00,0.63959,0.63968,0.63951,0.63958,307800004.0
2006-08-23 18:17:00,0.63945,0.63962,0.63945,0.63959,127800000.0
2006-08-23 18:18:00,0.63955,0.63975,0.63955,0.63963,297499999.0
2006-08-23 18:19:00,0.6396,0.63975,0.63953,0.63955,274800001.0
2006-08-23 18:20:00,0.63955,0.63967,0.63955,0.63965,163699999.0
2006-08-23 18:21:00,0.63962,0.6398,0.63962,0.6398,178399999.0
2006-08-23 18:22:00,0.6398,0.63985,0.63975,0.6398,84799999.0
2006-08-23 18:23:00,0.63978,0.63985,0.63975,0.63985,227799999.0
2006-08-23 18:24:00,0.63983,0.6399,0.63969,0.63972,220200001.0
2006-08-23 18:25:00,0.63967,0.6397,0.6396,0.63962,92900001.0
2006-08-23 18:26:00,0.6396,0.6397,0.6396,0.6397,190999998.0
2006-08-23 18:27:00,0.63965,0.63975,0.63962,0.6397,297599999.0
2006-08-23 18:28:00,0.63965,0.63975,0.63955,0.63965,211400001.0
2006-08-23 18:29:00,0.63965,0.6397,0.63957,0.63962,206100000.0
2006-08-23 18:30:00,0.63958,0.6396,0.6395,0.6396,91199998.0
2006-08-23 18:31:00,0.63955,0.6396,0.6395,0.63955,225400001.0
2006-08-23 18:32:00,0.63955,0.6396,0.63955,0.63955,55800000.0
2006-08-23 18:33:00,0.63953,0.63953,0.63915,0.63915,203000001.0
2006-08-23 18:34:00,0.63925,0.6395,0.63925,0.63943,86499999.0
2006-08-23 18:35:00,0.63933,0.63933,0.63914,0.63915,124700001.0
2006-08-23 18:36:00,0.63923,0.63934,0.63922,0.63925,142499999.0
2006-08-23 18:37:00,0.63924,0.63929,0.63918,0.63926,86800000.0
2006-08-23 18:38:00,0.63919,0.63924,0.63913,0.63917,199400000.0
2006-08-23 18:39:00,0.6391,0.63922,0.63908,0.63917,354999999.0
2006-08-23 18:40:00,0.63915,0.63928,0.63911,0.63928,69300000.0
2006-08-23 18:41:00,0.6392,0.63935,0.6391,0.63913,315300000.0
2006-08-23 18:42:00,0.6392,0.6392,0.63912,0.63918,75700000.0
2006-08-23 18:43:00,0.63908,0.63928,0.63892,0.63907,764800001.0
2006-08-23 18:44:00,0.63905,0.63908,0.63893,0.63903,290000001.0
2006-08-23 18:45:00,0.6391,0.6391,0.63892,0.639,390599999.0
2006-08-23 18:46:00,0.639,0.63905,0.639,0.639,143500001.0
2006-08-23 18:47:00,0.639,0.63905,0.639,0.63905,225499996.0
2006-08-23 18:48:00,0.63905,0.63905,0.6389,0.6389,181799997.0
2006-08-23 18:49:00,0.6389,0.6391,0.6389,0.63905,134100000.0
2006-08-23 18:50:00,0.63905,0.63905,0.63895,0.63903,125300000.0
2006-08-23 18:51:00,0.63895,0.63905,0.63895,0.63903,143699999.0
2006-08-23 18:52:00,0.63902,0.63902,0.63886,0.63886,56600000.0
2006-08-23 18:53:00,0.63885,0.63887,0.6388,0.63887,90499999.0
2006-08-23 18:54:00,0.63886,0.63886,0.6388,0.63883,103300002.0
2006-08-23 18:55:00,0.63887,0.63894,0.63881,0.63888,114600000.0
2006-08-23 18:56:00,0.63892,0.63895,0.6389,0.6389,86900000.0
2006-08-23 18:57:00,0.63892,0.63895,0.63885,0.63895,66100000.0
2006-08-23 18:58:00,0.6389,0.63895,0.6389,0.63895,67600000.0
2006-08-23 18:59:00,0.63885,0.63895,0.63885,0.63895,226300000.0
2006-08-23 19:00:00,0.63897,0.63925,0.63897,0.6392,150999998.0
2006-08-23 19:01:00,0.63918,0.63918,0.63898,0.63905,43900000.0
2006-08-23 19:02:00,0.63915,0.63915,0.63896,0.63903,75699999.0
2006-08-23 19:03:00,0.63894,0.63911,0.63894,0.63899,283000002.0
2006-08-23 19:04:00,0.63898,0.63908,0.6389,0.6389,90199999.0
2006-08-23 19:05:00,0.6389,0.63905,0.6389,0.63905,109699999.0
2006-08-23 19:06:00,0.63905,0.63908,0.63895,0.639,210199998.0
2006-08-23 19:07:00,0.63908,0.63918,0.63892,0.639,243799997.0
2006-08-23 19:08:00,0.6391,0.6391,0.63898,0.63906,134000000.0
2006-08-23 19:09:00,0.63907,0.63907,0.63886,0.63892,125400000.0
2006-08-23 19:10:00,0.63892,0.63895,0.6389,0.6389,80199998.0
2006-08-23 19:11:00,0.63885,0.63895,0.63885,0.6389,156900002.0
2006-08-23 19:12:00,0.63885,0.63895,0.63885,0.6389,78399998.0
2006-08-23 19:13:00,0.63885,0.63895,0.6388,0.6389,79099998.0
2006-08-23 19:14:00,0.63895,0.63895,0.6389,0.6389,108100001.0
2006-08-23 19:15:00,0.6389,0.63895,0.6389,0.6389,124999998.0
2006-08-23 19:16:00,0.63885,0.63895,0.63885,0.63895,67299999.0
2006-08-23 19:17:00,0.6389,0.63895,0.63875,0.63887,140100002.0
2006-08-23 19:18:00,0.63891,0.63903,0.63891,0.63903,89900000.0
2006-08-23 19:19:00,0.63895,0.63908,0.63893,0.63908,85000000.0
2006-08-23 19:20:00,0.6391,0.63918,0.639,0.639,118700000.0
2006-08-23 19:21:00,0.63906,0.63914,0.63898,0.63912,142300000.0
2006-08-23 19:22:00,0.63915,0.63918,0.63912,0.63917,128100001.0
2006-08-23 19:23:00,0.63908,0.63919,0.63908,0.63918,86900001.0
2006-08-23 19:24:00,0.63923,0.63923,0.63912,0.63912,104399999.0
2006-08-23 19:25:00,0.63915,0.63919,0.63905,0.63905,80100002.0
2006-08-23 19:26:00,0.63905,0.63907,0.63902,0.63907,69800002.0
2006-08-23 19:27:00,0.63902,0.6391,0.63895,0.63895,214500003.0
2006-08-23 19:28:00,0.63912,0.63912,0.63886,0.63891,154900000.0
2006-08-23 19:29:00,0.63895,0.63905,0.6389,0.639,101300000.0
2006-08-23 19:30:00,0.63905,0.63905,0.639,0.63905,87699998.0
2006-08-23 19:31:00,0.63908,0.63908,0.6389,0.63905,59000000.0
2006-08-23 19:32:00,0.63905,0.63915,0.63895,0.639,144100000.0
2006-08-23 19:33:00,0.63894,0.63911,0.63894,0.63911,72599999.0
2006-08-23 19:34:00,0.63912,0.63913,0.63897,0.63913,118600000.0
2006-08-23 19:35:00,0.63913,0.63917,0.63899,0.63907,159899999.0
2006-08-23 19:36:00,0.63903,0.63908,0.63895,0.639,141899999.0
2006-08-23 19:37:00,0.63906,0.63924,0.63905,0.63905,135599998.0
2006-08-23 19:38:00,0.63903,0.63924,0.63899,0.63924,112999998.0
2006-08-23 19:39:00,0.63913,0.63913,0.63901,0.63901,223000000.0
2006-08-23 19:40:00,0.63903,0.63903,0.63889,0.63889,91800000.0
2006-08-23 19:41:00,0.63884,0.63884,0.63869,0.63877,66199999.0
2006-08-23 19:42:00,0.63882,0.63895,0.63879,0.63879,65000000.0
2006-08-23 19:43:00,0.63882,0.6389,0.63879,0.63882,97500001.0
2006-08-23 19:44:00,0.63892,0.63892,0.63869,0.63877,186900001.0
2006-08-23 19:45:00,0.6388,0.6389,0.63875,0.63875,87900001.0
2006-08-23 19:46:00,0.63878,0.63885,0.6387,0.6388,93700000.0
2006-08-23 19:47:00,0.63875,0.63875,0.63853,0.63853,86400000.0
2006-08-23 19:48:00,0.63861,0.63869,0.63857,0.63869,133600000.0
2006-08-23 19:49:00,0.63866,0.63889,0.63847,0.6388,84600001.0
2006-08-23 19:50:00,0.6386,0.63862,0.63851,0.63855,144599997.0
2006-08-23 19:51:00,0.63862,0.63868,0.63855,0.63855,152000000.0
2006-08-23 19:52:00,0.63853,0.6386,0.63846,0.63852,171400002.0
2006-08-23 19:53:00,0.63848,0.63848,0.63824,0.63825,128100000.0
2006-08-23 19:54:00,0.63825,0.63846,0.63825,0.63833,171399997.0
2006-08-23 19:55:00,0.6382,0.63833,0.638,0.63804,235600002.0
2006-08-23 19:56:00,0.63807,0.63818,0.63802,0.63808,288700003.0
2006-08-23 19:57:00,0.63815,0.63815,0.63805,0.6381,130600001.0
2006-08-23 19:58:00,0.63813,0.63813,0.638,0.63808,183199999.0
2006-08-23 19:59:00,0.6381,0.6382,0.63805,0.63814,75099999.0
2006-08-23 20:00:00,0.63817,0.63827,0.63815,0.6382,265200001.0
2006-08-23 20:01:00,0.63819,0.63821,0.63809,0.63815,117999997.0
2006-08-23 20:02:00,0.63819,0.63824,0.63819,0.63819,68600000.0
2006-08-23 20:03:00,0.63827,0.63827,0.63812,0.63824,98900001.0
2006-08-23 20:04:00,0.63825,0.6383,0.63815,0.63825,127600001.0
2006-08-23 20:05:00,0.6383,0.63842,0.63821,0.63842,165700002.0
2006-08-23 20:06:00,0.63842,0.63842,0.63821,0.6383,310099998.0
2006-08-23 20:07:00,0.63833,0.63857,0.63833,0.63837,93300000.0
2006-08-23 20:08:00,0.63842,0.63847,0.63832,0.63832,44100001.0
2006-08-23 20:09:00,0.63836,0.63859,0.63824,0.63833,87600001.0
2006-08-23 20:10:00,0.63826,0.63852,0.63826,0.63852,181700002.0
2006-08-23 20:11:00,0.63851,0.63854,0.63845,0.63854,47700000.0
2006-08-23 20:12:00,0.63857,0.63857,0.63838,0.6384,157499997.0
2006-08-23 20:13:00,0.63845,0.63845,0.63811,0.63837,150699998.0
2006-08-23 20:14:00,0.63848,0.6385,0.6384,0.6385,100500000.0
2006-08-23 20:15:00,0.6384,0.63855,0.6384,0.63855,102299999.0
2006-08-23 20:16:00,0.63857,0.63865,0.63837,0.63837,460799993.0
2006-08-23 20:17:00,0.63832,0.63847,0.63832,0.63845,272599999.0
2006-08-23 20:18:00,0.63836,0.63848,0.63825,0.63843,94600002.0
2006-08-23 20:19:00,0.63845,0.63875,0.63845,0.63875,88299999.0
2006-08-23 20:20:00,0.63883,0.63883,0.63868,0.63873,56800000.0
2006-08-23 20:21:00,0.63875,0.63882,0.63872,0.63876,42000001.0
2006-08-23 20:22:00,0.63875,0.63875,0.6387,0.63875,164399999.0
2006-08-23 20:23:00,0.63875,0.6388,0.63865,0.6388,60600001.0
2006-08-23 20:24:00,0.63875,0.63875,0.63845,0.63875,138599998.0
2006-08-23 20:25:00,0.63875,0.63878,0.63865,0.6387,107600000.0
2006-08-23 20:26:00,0.63875,0.6388,0.63865,0.6387,94200000.0
2006-08-23 20:27:00,0.63866,0.63866,0.63838,0.63845,96300000.0
2006-08-23 20:28:00,0.63842,0.63843,0.63839,0.63842,27500000.0
2006-08-23 20:29:00,0.63841,0.63849,0.63837,0.63845,296199999.0
2006-08-23 20:30:00,0.63833,0.63848,0.63833,0.63845,249999999.0
2006-08-23 20:31:00,0.6385,0.6385,0.63839,0.6385,179300000.0
2006-08-23 20:32:00,0.6384,0.6385,0.6384,0.63847,124699998.0
2006-08-23 20:33:00,0.63845,0.63853,0.6384,0.63843,194599998.0
2006-08-23 20:34:00,0.6385,0.6385,0.63843,0.6385,130700000.0
2006-08-23 20:35:00,0.63854,0.63864,0.63849,0.6386,64700000.0
2006-08-23 20:36:00,0.63863,0.63889,0.63862,0.63873,245699995.0
2006-08-23 20:37:00,0.6388,0.63905,0.6388,0.63883,198899999.0
2006-08-23 20:38:00,0.63884,0.63929,0.63877,0.63907,139500000.0
2006-08-23 20:39:00,0.639,0.63904,0.63898,0.63901,60900000.0
2006-08-23 20:40:00,0.63895,0.63905,0.6389,0.63895,213999996.0
2006-08-23 20:41:00,0.63895,0.639,0.6389,0.639,164300000.0
2006-08-23 20:42:00,0.63901,0.63918,0.63901,0.63907,58500000.0
2006-08-23 20:43:00,0.63905,0.63915,0.63905,0.63905,115399999.0
2006-08-23 20:44:00,0.63903,0.63917,0.63903,0.63907,59600000.0
2006-08-23 20:45:00,0.639,0.63905,0.63892,0.63895,54000000.0
2006-08-23 20:46:00,0.63905,0.63905,0.63893,0.63893,72900000.0
2006-08-23 20:47:00,0.639,0.63909,0.63899,0.63907,67300002.0
2006-08-23 20:48:00,0.639,0.63911,0.63896,0.63896,65799999.0
2006-08-23 20:49:00,0.63895,0.63905,0.6389,0.639,139900002.0
2006-08-23 20:50:00,0.63904,0.63939,0.63904,0.63939,164400001.0
2006-08-23 20:51:00,0.6394,0.6394,0.63929,0.63929,101100000.0
2006-08-23 20:52:00,0.63925,0.63935,0.6392,0.6392,98900000.0
2006-08-23 20:53:00,0.6393,0.63935,0.63922,0.63925,330900001.0
2006-08-23 20:54:00,0.63925,0.6393,0.6392,0.6393,187700000.0
2006-08-23 20:55:00,0.6392,0.63925,0.6392,0.63925,40600002.0
2006-08-23 20:56:00,0.63924,0.6394,0.63905,0.6394,136700000.0
2006-08-23 20:57:00,0.63937,0.63937,0.63915,0.63923,53099999.0
2006-08-23 20:58:00,0.63922,0.63945,0.63922,0.63934,341400006.0
2006-08-23 20:59:00,0.6394,0.6395,0.63935,0.6394,213000001.0
2006-08-23 21:00:00,0.6394,0.63942,0.63935,0.6394,245300000.0
2006-08-23 21:01:00,0.6393,0.63942,0.6393,0.63942,80400000.0
2006-08-23 21:02:00,0.6394,0.63945,0.63937,0.6394,79100000.0
2006-08-23 21:03:00,0.63945,0.6395,0.63935,0.6395,134500000.0
2006-08-23 21:04:00,0.63945,0.63945,0.63935,0.6394,77600000.0
2006-08-23 21:05:00,0.63945,0.6395,0.63935,0.6394,149399998.0
2006-08-23 21:06:00,0.63935,0.6395,0.63935,0.6394,140599998.0
2006-08-23 21:07:00,0.63945,0.63945,0.6394,0.6394,91500000.0
2006-08-23 21:08:00,0.6394,0.63945,0.6393,0.6394,118299999.0
2006-08-23 21:09:00,0.6394,0.6395,0.63935,0.63945,197899999.0
2006-08-23 21:10:00,0.6394,0.63945,0.6394,0.63945,93899999.0
2006-08-23 21:11:00,0.6394,0.6394,0.6394,0.6394,13500000.0
2006-08-23 21:12:00,0.63935,0.63948,0.63935,0.63945,100099999.0
2006-08-23 21:13:00,0.63938,0.63942,0.63935,0.6394,83999999.0
2006-08-23 21:14:00,0.63945,0.63945,0.6394,0.6394,93700000.0
2006-08-23 21:15:00,0.6394,0.6395,0.63935,0.6394,232099999.0
2006-08-23 21:16:00,0.63945,0.63945,0.63928,0.63935,97600001.0
2006-08-23 21:17:00,0.63935,0.63945,0.63925,0.63945,177500001.0
2006-08-23 21:18:00,0.63945,0.63945,0.63935,0.63942,182900000.0
2006-08-23 21:19:00,0.63945,0.63945,0.63935,0.6394,82199999.0
2006-08-23 21:20:00,0.63945,0.6395,0.6393,0.63935,251999999.0
2006-08-23 21:21:00,0.63945,0.63945,0.63935,0.63945,70600001.0
2006-08-23 21:22:00,0.63945,0.63945,0.63935,0.6394,85099999.0
2006-08-23 21:23:00,0.6394,0.63945,0.63935,0.63945,179300002.0
2006-08-23 21:24:00,0.63945,0.63945,0.63935,0.63945,89100000.0
2006-08-23 21:25:00,0.6394,0.63945,0.6394,0.63945,116300000.0
2006-08-23 21:26:00,0.63942,0.63945,0.63935,0.63938,156500003.0
2006-08-23 21:27:00,0.6394,0.63945,0.63935,0.63945,60300000.0
2006-08-23 21:28:00,0.63945,0.63945,0.6394,0.6394,19100000.0
2006-08-23 21:29:00,0.6394,0.63945,0.63925,0.63935,131799999.0
2006-08-23 21:30:00,0.63942,0.6395,0.63935,0.63945,160299999.0
2006-08-23 21:31:00,0.63945,0.63945,0.6394,0.6394,30299999.0
2006-08-23 21:32:00,0.6394,0.63945,0.63935,0.63945,49399999.0
2006-08-23 21:33:00,0.63945,0.63945,0.6394,0.63945,94199999.0
2006-08-23 21:34:00,0.63945,0.63945,0.63932,0.63932,156300001.0
2006-08-23 21:35:00,0.6394,0.63945,0.63937,0.6394,189699999.0
2006-08-23 21:36:00,0.6394,0.6395,0.63932,0.63945,204900000.0
2006-08-23 21:37:00,0.63942,0.6395,0.6394,0.63945,111799999.0
2006-08-23 21:38:00,0.63945,0.6395,0.6394,0.63942,108000000.0
2006-08-23 21:39:00,0.6394,0.63945,0.6393,0.63942,83900001.0
2006-08-23 21:40:00,0.63945,0.6395,0.6393,0.63948,163500000.0
2006-08-23 21:41:00,0.6394,0.63945,0.63935,0.63945,142599999.0
2006-08-23 21:42:00,0.63942,0.63945,0.6394,0.63945,100099997.0
2006-08-23 21:43:00,0.6394,0.6395,0.63935,0.63935,40100000.0
2006-08-23 21:44:00,0.63945,0.63945,0.63925,0.63925,46800000.0
2006-08-23 21:45:00,0.6394,0.63945,0.63932,0.6394,87400000.0
2006-08-23 21:46:00,0.63938,0.63945,0.63937,0.63937,118500001.0
2006-08-23 21:47:00,0.6394,0.63945,0.6394,0.63945,53000000.0
2006-08-23 21:48:00,0.63945,0.63945,0.63945,0.63945,91699999.0
2006-08-23 21:49:00,0.6394,0.63945,0.6393,0.63938,42400000.0
2006-08-23 21:50:00,0.6394,0.6395,0.63935,0.63942,83200000.0
2006-08-23 21:51:00,0.6394,0.63945,0.63937,0.63945,94100001.0
2006-08-23 21:52:00,0.6394,0.63955,0.63937,0.63945,80500001.0
2006-08-23 21:53:00,0.63935,0.63945,0.63935,0.63945,49200000.0
2006-08-23 21:54:00,0.63945,0.63945,0.63935,0.6394,168800004.0
2006-08-23 21:55:00,0.6394,0.63945,0.63938,0.6394,71599999.0
2006-08-23 21:56:00,0.63945,0.63945,0.63935,0.63935,69600000.0
2006-08-23 21:57:00,0.6394,0.63945,0.6393,0.63942,184999999.0
2006-08-23 21:58:00,0.6394,0.63945,0.6394,0.63945,79099999.0
2006-08-23 21:59:00,0.6394,0.6395,0.6394,0.6394,127400000.0
2006-08-23 22:00:00,0.6394,0.63945,0.63935,0.63945,90599999.0
2006-08-23 22:01:00,0.63942,0.63945,0.63935,0.6394,44700000.0
2006-08-23 22:02:00,0.63945,0.63945,0.6394,0.6394,59700000.0
2006-08-23 22:03:00,0.63945,0.63945,0.63942,0.63942,86099999.0
2006-08-23 22:04:00,0.6394,0.63945,0.63935,0.6394,67000000.0
2006-08-23 22:05:00,0.63935,0.6395,0.63935,0.63937,164599999.0
2006-08-23 22:06:00,0.63925,0.63955,0.63925,0.6394,155500001.0
2006-08-23 22:07:00,0.6394,0.63945,0.63935,0.63935,136500000.0
2006-08-23 22:08:00,0.6394,0.63955,0.63935,0.63955,82099998.0
2006-08-23 22:09:00,0.63945,0.63945,0.63935,0.63942,52600000.0
2006-08-23 22:10:00,0.6394,0.63945,0.63935,0.6394,81400000.0
2006-08-23 22:11:00,0.63932,0.63945,0.63932,0.63945,89500000.0
2006-08-23 22:12:00,0.6394,0.63945,0.63932,0.63938,134100001.0
2006-08-23 22:13:00,0.6395,0.6395,0.63935,0.6394,95700000.0
2006-08-23 22:14:00,0.63945,0.63945,0.6393,0.63942,96899998.0
2006-08-23 22:15:00,0.63942,0.63945,0.63935,0.6394,130600000.0
2006-08-23 22:16:00,0.63938,0.63948,0.63938,0.6394,66000000.0
2006-08-23 22:17:00,0.63945,0.63945,0.63935,0.63945,83100001.0
2006-08-23 22:18:00,0.63945,0.63945,0.6393,0.6393,74900001.0
2006-08-23 22:19:00,0.6394,0.6395,0.6393,0.6394,107300001.0
2006-08-23 22:20:00,0.63945,0.63945,0.6394,0.6394,76099999.0
2006-08-23 22:21:00,0.63945,0.63945,0.63935,0.6394,134099999.0
2006-08-23 22:22:00,0.63948,0.63948,0.63935,0.63935,34300000.0
2006-08-23 22:23:00,0.63935,0.6395,0.63935,0.63945,82900001.0
2006-08-23 22:24:00,0.63935,0.63945,0.63932,0.63945,160400002.0
2006-08-23 22:25:00,0.63935,0.63945,0.63935,0.6394,66900000.0
2006-08-23 22:26:00,0.6394,0.63945,0.63937,0.63945,63400001.0
2006-08-23 22:27:00,0.63935,0.6395,0.63935,0.6395,71600000.0
2006-08-23 22:28:00,0.6393,0.63942,0.6393,0.63942,42200000.0
2006-08-23 22:29:00,0.6394,0.63945,0.6394,0.6394,47000000.0
2006-08-23 22:30:00,0.63945,0.6395,0.6394,0.63945,149500001.0
2006-08-23 22:31:00,0.63945,0.63945,0.63932,0.63932,65100000.0
2006-08-23 22:32:00,0.63945,0.63945,0.63945,0.63945,7400000.0
2006-08-23 22:33:00,0.6394,0.63945,0.6394,0.63945,161799994.0
2006-08-23 22:34:00,0.6394,0.63945,0.63915,0.63942,77200000.0
2006-08-23 22:35:00,0.63947,0.63947,0.63938,0.63938,118100000.0
2006-08-23 22:36:00,0.6394,0.63945,0.63935,0.6394,113699999.0
2006-08-23 22:37:00,0.6394,0.6394,0.63935,0.6394,59700000.0
2006-08-23 22:38:00,0.6393,0.6394,0.63915,0.6394,90500001.0
2006-08-23 22:39:00,0.6394,0.63945,0.6394,0.63945,47000000.0
2006-08-23 22:40:00,0.6394,0.63945,0.6393,0.63935,75700000.0
2006-08-23 22:41:00,0.6394,0.6394,0.63937,0.6394,50399999.0
2006-08-23 22:42:00,0.6394,0.63948,0.63935,0.63948,125999998.0
2006-08-23 22:43:00,0.6394,0.6395,0.63925,0.6394,109800001.0
2006-08-23 22:44:00,0.63945,0.63948,0.63932,0.63932,155000000.0
2006-08-23 22:45:00,0.6394,0.6395,0.63935,0.6394,136200001.0
2006-08-23 22:46:00,0.63942,0.63945,0.6392,0.63935,219999998.0
2006-08-23 22:47:00,0.63935,0.63945,0.63935,0.63943,76300002.0
2006-08-23 22:48:00,0.63938,0.6395,0.63925,0.6394,103799998.0
2006-08-23 22:49:00,0.6394,0.6394,0.6394,0.6394,56600000.0
2006-08-23 22:50:00,0.63945,0.63945,0.63915,0.6394,182600000.0
2006-08-23 22:51:00,0.6394,0.63945,0.63932,0.63935,185999999.0
2006-08-23 22:52:00,0.63942,0.63942,0.63935,0.6394,97999999.0
2006-08-23 22:53:00,0.63945,0.63945,0.63935,0.63945,89999999.0
2006-08-23 22:54:00,0.63942,0.63945,0.63935,0.63935,98000001.0
2006-08-23 22:55:00,0.63935,0.6395,0.63935,0.63935,89799999.0
2006-08-23 22:56:00,0.63945,0.63947,0.63935,0.6394,152000003.0
2006-08-23 22:57:00,0.6394,0.63955,0.63938,0.63942,89999999.0
2006-08-23 22:58:00,0.6394,0.6395,0.63935,0.6394,95099999.0
2006-08-23 22:59:00,0.63925,0.63945,0.6392,0.6392,150200001.0
2006-08-23 23:00:00,0.63925,0.63945,0.63925,0.6394,114000000.0
2006-08-23 23:01:00,0.63912,0.63936,0.63899,0.6393,158900000.0
2006-08-23 23:02:00,0.63917,0.63932,0.63893,0.63932,80899998.0
2006-08-23 23:03:00,0.63929,0.63962,0.6391,0.63962,93800001.0
2006-08-23 23:04:00,0.63962,0.63962,0.63916,0.63916,66500000.0
2006-08-23 23:05:00,0.63913,0.63971,0.63908,0.63958,77899999.0
2006-08-23 23:06:00,0.63939,0.63941,0.63906,0.63909,118499999.0
2006-08-23 23:07:00,0.639,0.63939,0.63891,0.63939,58200000.0
2006-08-23 23:08:00,0.63958,0.63958,0.63918,0.63935,47600000.0
2006-08-23 23:09:00,0.63947,0.63964,0.63911,0.6395,93300001.0
2006-08-23 23:10:00,0.63936,0.6395,0.63923,0.6395,175699999.0
2006-08-23 23:11:00,0.63953,0.63955,0.63949,0.63949,97299999.0
2006-08-23 23:12:00,0.63955,0.63955,0.63931,0.63952,157900003.0
2006-08-23 23:13:00,0.63958,0.63958,0.63931,0.63942,70500000.0
2006-08-23 23:14:00,0.63941,0.63954,0.63941,0.63954,67400000.0
2006-08-23 23:15:00,0.63952,0.63952,0.63932,0.63934,67600001.0
2006-08-23 23:16:00,0.63932,0.63951,0.63932,0.63945,92500001.0
2006-08-23 23:17:00,0.63928,0.63959,0.63909,0.6393,126599999.0
2006-08-23 23:18:00,0.63928,0.63954,0.6392,0.63952,128599997.0
2006-08-23 23:19:00,0.63948,0.6395,0.63932,0.63937,80599998.0
2006-08-23 23:20:00,0.6394,0.63952,0.63928,0.63945,109499999.0
2006-08-23 23:21:00,0.63938,0.63943,0.6393,0.63943,77500000.0
2006-08-23 23:22:00,0.63935,0.63945,0.63935,0.63945,63100000.0
2006-08-23 23:23:00,0.63944,0.63952,0.63941,0.63941,63499999.0
2006-08-23 23:24:00,0.6394,0.6395,0.63935,0.6395,52700000.0
2006-08-23 23:25:00,0.63948,0.6395,0.63935,0.6395,113399999.0
2006-08-23 23:26:00,0.63945,0.6395,0.63943,0.6395,65900000.0
2006-08-23 23:27:00,0.63948,0.63948,0.6394,0.6394,63199999.0
2006-08-23 23:28:00,0.6394,0.63948,0.63935,0.63948,39200000.0
2006-08-23 23:29:00,0.6395,0.6395,0.6394,0.63945,75700000.0
2006-08-23 23:30:00,0.63941,0.63952,0.63941,0.63948,71599999.0
2006-08-23 23:31:00,0.6394,0.63945,0.6394,0.6394,122700001.0
2006-08-23 23:32:00,0.63945,0.63945,0.63935,0.63942,46400000.0
2006-08-23 23:33:00,0.63935,0.63948,0.63935,0.6394,67200000.0
2006-08-23 23:34:00,0.6394,0.63945,0.63935,0.6394,70800001.0
2006-08-23 23:35:00,0.63945,0.6395,0.63935,0.6395,77300000.0
2006-08-23 23:36:00,0.63942,0.6395,0.63935,0.63945,97699999.0
2006-08-23 23:37:00,0.63944,0.63944,0.63936,0.63937,58900000.0
2006-08-23 23:38:00,0.63935,0.6394,0.63925,0.63935,98000000.0
2006-08-23 23:39:00,0.63925,0.63935,0.63925,0.63928,73100000.0
2006-08-23 23:40:00,0.63935,0.63935,0.6393,0.6393,28700000.0
2006-08-23 23:41:00,0.63934,0.63934,0.63923,0.63931,4600000.0
2006-08-23 23:42:00,0.63926,0.6393,0.63919,0.63927,39500000.0
2006-08-23 23:43:00,0.63935,0.63935,0.63925,0.63935,70100000.0
2006-08-23 23:44:00,0.63935,0.63935,0.6393,0.6393,45500000.0
2006-08-23 23:45:00,0.6394,0.6394,0.63925,0.6393,62300000.0
2006-08-23 23:46:00,0.6393,0.6394,0.6393,0.63935,45800000.0
2006-08-23 23:47:00,0.63935,0.63935,0.63927,0.63927,51099999.0
2006-08-23 23:48:00,0.63925,0.6393,0.63925,0.63925,39400000.0
2006-08-23 23:49:00,0.63941,0.63957,0.63941,0.63956,85500000.0
2006-08-23 23:50:00,0.63958,0.6398,0.63936,0.6398,129400000.0
2006-08-23 23:51:00,0.63975,0.63975,0.63948,0.63956,99300000.0
2006-08-23 23:52:00,0.6394,0.63955,0.6394,0.63947,92300000.0
2006-08-23 23:53:00,0.63946,0.63972,0.63946,0.63972,78999998.0
2006-08-23 23:54:00,0.63982,0.63996,0.63973,0.63977,113000000.0
2006-08-23 23:55:00,0.63974,0.63975,0.63953,0.63953,88600001.0
2006-08-23 23:56:00,0.63955,0.63962,0.63945,0.63958,78800000.0
2006-08-23 23:57:00,0.63964,0.63975,0.6395,0.6395,64800000.0
2006-08-23 23:58:00,0.63956,0.63975,0.63956,0.6396,38900000.0
2006-08-23 23:59:00,0.63949,0.63963,0.63949,0.63951,58000000.0
2006-08-24 00:00:00,0.6396,0.6396,0.63955,0.63955,59800000.0
2006-08-24 00:01:00,0.63955,0.6396,0.6395,0.6395,81600000.0
2006-08-24 00:02:00,0.63954,0.6396,0.63947,0.63947,109600002.0
2006-08-24 00:03:00,0.63945,0.63957,0.63941,0.63957,61300000.0
2006-08-24 00:04:00,0.6396,0.6396,0.6395,0.63955,55400000.0
2006-08-24 00:05:00,0.63957,0.63957,0.63945,0.63945,31100000.0
2006-08-24 00:06:00,0.6395,0.63952,0.63947,0.63952,58799999.0
2006-08-24 00:07:00,0.63945,0.6395,0.63945,0.63945,72900002.0
2006-08-24 00:08:00,0.6394,0.6395,0.6394,0.6394,97199998.0
2006-08-24 00:09:00,0.63946,0.63957,0.63944,0.63957,87599999.0
2006-08-24 00:10:00,0.63948,0.63962,0.63948,0.6396,128399999.0
2006-08-24 00:11:00,0.63957,0.63962,0.63943,0.63943,95500000.0
2006-08-24 00:12:00,0.63951,0.63957,0.63928,0.63947,137900000.0
2006-08-24 00:13:00,0.63948,0.63948,0.6393,0.63939,98100001.0
2006-08-24 00:14:00,0.63926,0.63934,0.63912,0.63934,52200001.0
2006-08-24 00:15:00,0.63934,0.63941,0.63932,0.63932,57700000.0
2006-08-24 00:16:00,0.63935,0.63935,0.63924,0.63927,63199999.0
2006-08-24 00:17:00,0.63925,0.63935,0.6392,0.6393,88199999.0
2006-08-24 00:18:00,0.6393,0.6393,0.63915,0.63925,84099999.0
2006-08-24 00:19:00,0.63925,0.63935,0.63925,0.63934,44600000.0
2006-08-24 00:20:00,0.6393,0.63935,0.6393,0.63932,86200000.0
2006-08-24 00:21:00,0.63928,0.63938,0.63928,0.63933,62600000.0
2006-08-24 00:22:00,0.63928,0.63943,0.63928,0.63943,66200000.0
2006-08-24 00:23:00,0.63937,0.63937,0.6392,0.6392,40200000.0
2006-08-24 00:24:00,0.63927,0.63927,0.6392,0.63925,49100000.0
2006-08-24 00:25:00,0.63932,0.63938,0.63923,0.63924,145999998.0
2006-08-24 00:26:00,0.63928,0.63928,0.63923,0.63923,24600000.0
2006-08-24 00:27:00,0.6392,0.6393,0.6392,0.63925,111799999.0
2006-08-24 00:28:00,0.63912,0.63925,0.63912,0.63925,139799997.0
2006-08-24 00:29:00,0.6392,0.6392,0.63917,0.6392,30900001.0
2006-08-24 00:30:00,0.63922,0.63922,0.63875,0.63875,79300000.0
2006-08-24 00:31:00,0.63898,0.63912,0.63898,0.63908,70400001.0
2006-08-24 00:32:00,0.63912,0.63915,0.6391,0.6391,73400001.0
2006-08-24 00:33:00,0.63913,0.63913,0.63895,0.63898,78599999.0
2006-08-24 00:34:00,0.63915,0.63915,0.6391,0.63915,26200000.0
2006-08-24 00:35:00,0.6391,0.6392,0.639,0.6391,128300000.0
2006-08-24 00:36:00,0.63918,0.63921,0.63909,0.63909,73400000.0
2006-08-24 00:37:00,0.63925,0.63925,0.63905,0.63912,120000002.0
2006-08-24 00:38:00,0.63915,0.63915,0.63905,0.63915,45900000.0
2006-08-24 00:39:00,0.63915,0.63915,0.63905,0.63915,125900000.0
2006-08-24 00:40:00,0.6391,0.63915,0.63907,0.6391,75899999.0
2006-08-24 00:41:00,0.63915,0.63915,0.63895,0.6391,83799998.0
2006-08-24 00:42:00,0.63907,0.63915,0.63907,0.6391,54700001.0
2006-08-24 00:43:00,0.63915,0.63915,0.63905,0.63908,76500002.0
2006-08-24 00:44:00,0.63878,0.63878,0.63795,0.63804,56499999.0
2006-08-24 00:45:00,0.63751,0.63751,0.63592,0.63592,86299998.0
2006-08-24 00:46:00,0.63596,0.63709,0.63594,0.63709,132700000.0
2006-08-24 00:47:00,0.63708,0.63708,0.63607,0.63607,85200000.0
2006-08-24 00:48:00,0.63609,0.63644,0.63609,0.63644,144800002.0
2006-08-24 00:49:00,0.63641,0.63649,0.63633,0.63643,88199998.0
2006-08-24 00:50:00,0.6364,0.6364,0.63622,0.63622,111000001.0
2006-08-24 00:51:00,0.63607,0.63624,0.63607,0.63623,153499998.0
2006-08-24 00:52:00,0.63612,0.63621,0.63608,0.63621,82500000.0
2006-08-24 00:53:00,0.6362,0.63634,0.6362,0.63634,104799998.0
2006-08-24 00:54:00,0.63631,0.63639,0.63626,0.63634,84100000.0
2006-08-24 00:55:00,0.63624,0.63632,0.63611,0.6363,108999998.0
2006-08-24 00:56:00,0.63629,0.63629,0.63603,0.63608,101999999.0
2006-08-24 00:57:00,0.63597,0.63606,0.63596,0.63596,72900000.0
2006-08-24 00:58:00,0.63597,0.63603,0.63588,0.63599,146800001.0
2006-08-24 00:59:00,0.63599,0.63613,0.63598,0.63604,128600000.0
2006-08-24 01:00:00,0.63603,0.63608,0.63596,0.63603,48400000.0
2006-08-24 01:01:00,0.6361,0.63632,0.6361,0.63616,89400000.0
2006-08-24 01:02:00,0.63612,0.63621,0.63612,0.63613,61400001.0
2006-08-24 01:03:00,0.63621,0.63624,0.63612,0.63616,76999998.0
2006-08-24 01:04:00,0.63621,0.63635,0.63621,0.63635,94400000.0
2006-08-24 01:05:00,0.63629,0.6365,0.63623,0.6365,76300000.0
2006-08-24 01:06:00,0.6365,0.63661,0.63644,0.63645,61600000.0
2006-08-24 01:07:00,0.6364,0.63641,0.63625,0.63628,134600000.0
2006-08-24 01:08:00,0.63634,0.63644,0.63634,0.63635,58099999.0
2006-08-24 01:09:00,0.63645,0.63645,0.63635,0.63643,76100000.0
2006-08-24 01:10:00,0.63638,0.63638,0.63633,0.63633,78700000.0
2006-08-24 01:11:00,0.63617,0.6362,0.63588,0.63588,107499998.0
2006-08-24 01:12:00,0.63593,0.63609,0.63593,0.63606,100300000.0
2006-08-24 01:13:00,0.6362,0.63631,0.6362,0.6363,91100001.0
2006-08-24 01:14:00,0.6362,0.63633,0.6362,0.63622,62600001.0
2006-08-24 01:15:00,0.63624,0.63624,0.63608,0.63608,54100000.0
2006-08-24 01:16:00,0.63598,0.63611,0.63598,0.63611,74100002.0
2006-08-24 01:17:00,0.63557,0.63557,0.63436,0.63452,51400000.0
2006-08-24 01:18:00,0.63477,0.63538,0.63477,0.63507,91300000.0
2006-08-24 01:19:00,0.63479,0.63486,0.63467,0.63486,38399999.0
2006-08-24 01:20:00,0.635,0.63506,0.63488,0.63488,74100000.0
2006-08-24 01:21:00,0.63476,0.63489,0.63476,0.63486,65600001.0
2006-08-24 01:22:00,0.63465,0.63465,0.63459,0.6346,94600000.0
2006-08-24 01:23:00,0.63457,0.63461,0.63445,0.6345,87700001.0
2006-08-24 01:24:00,0.63448,0.63457,0.63441,0.63457,96400000.0
2006-08-24 01:25:00,0.63454,0.63454,0.63444,0.63444,36200000.0
2006-08-24 01:26:00,0.63445,0.63446,0.63441,0.63442,83199999.0
2006-08-24 01:27:00,0.63432,0.6345,0.63426,0.6345,60800001.0
2006-08-24 01:28:00,0.63452,0.63456,0.63439,0.6344,178199998.0
2006-08-24 01:29:00,0.63446,0.63446,0.63446,0.63446,23000000.0
2006-08-24 01:30:00,0.63459,0.63481,0.63449,0.6347,95299997.0
2006-08-24 01:31:00,0.63474,0.6348,0.63471,0.6348,96399999.0
2006-08-24 01:32:00,0.63478,0.63491,0.63478,0.63484,142700000.0
2006-08-24 01:33:00,0.63477,0.63484,0.63468,0.63475,104699998.0
2006-08-24 01:34:00,0.63477,0.63485,0.63468,0.6348,169500002.0
2006-08-24 01:35:00,0.63482,0.63488,0.6348,0.6348,72000000.0
2006-08-24 01:36:00,0.63488,0.63501,0.63488,0.63501,90200000.0
2006-08-24 01:37:00,0.63509,0.63515,0.63497,0.63506,107199999.0
2006-08-24 01:38:00,0.63505,0.63512,0.63501,0.63502,73700000.0
2006-08-24 01:39:00,0.63504,0.63508,0.63497,0.63505,141100000.0
2006-08-24 01:40:00,0.63514,0.63514,0.63495,0.63499,117299998.0
2006-08-24 01:41:00,0.63512,0.63512,0.63491,0.63491,83700002.0
2006-08-24 01:42:00,0.63499,0.63506,0.63498,0.63498,124200001.0
2006-08-24 01:43:00,0.63497,0.63497,0.63486,0.63486,80399997.0
2006-08-24 01:44:00,0.63492,0.63492,0.6347,0.63486,83300001.0
2006-08-24 01:45:00,0.63481,0.63482,0.63471,0.63482,54899999.0
2006-08-24 01:46:00,0.63483,0.635,0.63483,0.63486,107400000.0
2006-08-24 01:47:00,0.63496,0.63505,0.63496,0.63502,74700000.0
2006-08-24 01:48:00,0.63512,0.63519,0.63503,0.63518,109599999.0
2006-08-24 01:49:00,0.63519,0.63526,0.63511,0.63513,106299999.0
2006-08-24 01:50:00,0.63517,0.63517,0.63499,0.63501,16000000.0
2006-08-24 01:51:00,0.63501,0.63512,0.63501,0.63512,42999999.0
2006-08-24 01:52:00,0.6351,0.63512,0.63508,0.63512,31500000.0
2006-08-24 01:53:00,0.6351,0.6351,0.63495,0.63505,61300000.0
2006-08-24 01:54:00,0.63505,0.63515,0.635,0.63515,100099999.0
2006-08-24 01:55:00,0.6351,0.63515,0.63495,0.63505,143699999.0
2006-08-24 01:56:00,0.63513,0.63515,0.63499,0.63499,70600000.0
2006-08-24 01:57:00,0.63492,0.63509,0.63492,0.63495,102299999.0
2006-08-24 01:58:00,0.63485,0.6349,0.63484,0.6349,59899999.0
2006-08-24 01:59:00,0.63471,0.63471,0.63454,0.63467,57299999.0
2006-08-24 02:00:00,0.63476,0.63476,0.63465,0.63468,58900001.0
2006-08-24 02:01:00,0.63475,0.63475,0.6347,0.63475,121900000.0
2006-08-24 02:02:00,0.63472,0.63498,0.63472,0.63481,127800001.0
2006-08-24 02:03:00,0.63473,0.63491,0.63473,0.63482,64400001.0
2006-08-24 02:04:00,0.63488,0.63488,0.63484,0.63484,47800000.0
2006-08-24 02:05:00,0.63489,0.6349,0.63474,0.63475,120999999.0
2006-08-24 02:06:00,0.6348,0.63488,0.63479,0.63488,76300001.0
2006-08-24 02:07:00,0.63485,0.63509,0.63481,0.63509,61100000.0
2006-08-24 02:08:00,0.63507,0.63518,0.63506,0.63515,66300000.0
2006-08-24 02:09:00,0.63518,0.63518,0.6351,0.6351,59200002.0
2006-08-24 02:10:00,0.63515,0.63517,0.63505,0.63517,68700000.0
2006-08-24 02:11:00,0.63517,0.63519,0.63509,0.63515,93599999.0
2006-08-24 02:12:00,0.63501,0.63511,0.63501,0.63511,35100000.0
2006-08-24 02:13:00,0.63497,0.63509,0.63493,0.63493,86100001.0
2006-08-24 02:14:00,0.63499,0.63522,0.63499,0.63515,128200001.0
2006-08-24 02:15:00,0.63508,0.63517,0.63503,0.63503,66199998.0
2006-08-24 02:16:00,0.63492,0.63508,0.63492,0.635,82300000.0
2006-08-24 02:17:00,0.635,0.63505,0.635,0.63505,19000000.0
2006-08-24 02:18:00,0.6349,0.63505,0.6349,0.635,38200000.0
2006-08-24 02:19:00,0.63501,0.6351,0.63498,0.63501,110000001.0
2006-08-24 02:20:00,0.63512,0.63512,0.635,0.63505,80299999.0
2006-08-24 02:21:00,0.63505,0.6351,0.63505,0.6351,112200000.0
2006-08-24 02:22:00,0.63511,0.63518,0.63506,0.63518,121799998.0
2006-08-24 02:23:00,0.63509,0.63533,0.63508,0.63508,122900000.0
2006-08-24 02:24:00,0.6351,0.63513,0.63504,0.6351,147599999.0
2006-08-24 02:25:00,0.63515,0.6352,0.635,0.6351,83299998.0
2006-08-24 02:26:00,0.63516,0.63522,0.63506,0.63506,54300000.0
2006-08-24 02:27:00,0.6351,0.6351,0.63495,0.63495,16000000.0
2006-08-24 02:28:00,0.63505,0.63515,0.63505,0.63515,93399999.0
2006-08-24 02:29:00,0.63513,0.63513,0.63492,0.635,90100000.0
2006-08-24 02:30:00,0.63511,0.63511,0.63501,0.63507,94299999.0
2006-08-24 02:31:00,0.63515,0.63523,0.63506,0.63523,112100002.0
2006-08-24 02:32:00,0.63515,0.63525,0.63515,0.63523,93600003.0
2006-08-24 02:33:00,0.63525,0.63525,0.6352,0.63525,20400000.0
2006-08-24 02:34:00,0.63516,0.63528,0.635,0.63512,128099998.0
2006-08-24 02:35:00,0.63505,0.63515,0.63505,0.63505,63899999.0
2006-08-24 02:36:00,0.63505,0.63515,0.63502,0.63504,63600000.0
2006-08-24 02:37:00,0.63515,0.63515,0.6351,0.6351,76800000.0
2006-08-24 02:38:00,0.63517,0.63519,0.63513,0.63518,82699999.0
2006-08-24 02:39:00,0.6352,0.63535,0.6352,0.63525,51700001.0
2006-08-24 02:40:00,0.6352,0.6353,0.63515,0.63525,60199999.0
2006-08-24 02:41:00,0.63515,0.63515,0.63493,0.63493,85999998.0
2006-08-24 02:42:00,0.63508,0.63513,0.63508,0.63513,73599999.0
2006-08-24 02:43:00,0.6351,0.63515,0.6351,0.63515,31100000.0
2006-08-24 02:44:00,0.63515,0.63515,0.6351,0.6351,32800000.0
2006-08-24 02:45:00,0.6351,0.63515,0.63505,0.63505,59799999.0
2006-08-24 02:46:00,0.63504,0.63512,0.63495,0.63495,49900000.0
2006-08-24 02:47:00,0.63495,0.63505,0.63495,0.63505,79300002.0
2006-08-24 02:48:00,0.63512,0.63522,0.63512,0.63522,19000000.0
2006-08-24 02:49:00,0.63542,0.63558,0.63538,0.63538,60500002.0
2006-08-24 02:50:00,0.63542,0.63543,0.63535,0.63537,83600000.0
2006-08-24 02:51:00,0.63539,0.6355,0.63529,0.63537,83100000.0
2006-08-24 02:52:00,0.63534,0.6354,0.63529,0.63529,106000001.0
2006-08-24 02:53:00,0.6353,0.6354,0.6353,0.6354,29500000.0
2006-08-24 02:54:00,0.63528,0.63545,0.63528,0.6353,81700000.0
2006-08-24 02:55:00,0.63538,0.63543,0.63538,0.63539,80300000.0
2006-08-24 02:56:00,0.63542,0.63543,0.63532,0.63533,79399999.0
2006-08-24 02:57:00,0.63527,0.63533,0.63523,0.63524,51300000.0
2006-08-24 02:58:00,0.6352,0.6353,0.63515,0.6352,91500000.0
2006-08-24 02:59:00,0.63515,0.63515,0.63487,0.63488,119000000.0
2006-08-24 03:00:00,0.63486,0.63494,0.63486,0.63491,69400000.0
2006-08-24 03:01:00,0.63477,0.63477,0.63442,0.63453,134900000.0
2006-08-24 03:02:00,0.63442,0.63454,0.63442,0.63444,42100000.0
2006-08-24 03:03:00,0.63447,0.6347,0.63447,0.63447,92900001.0
2006-08-24 03:04:00,0.63455,0.63474,0.63454,0.6347,90400001.0
2006-08-24 03:05:00,0.63467,0.63496,0.63467,0.63496,168700001.0
2006-08-24 03:06:00,0.63483,0.63484,0.63473,0.63484,102000000.0
2006-08-24 03:07:00,0.63481,0.63481,0.63466,0.63475,53700000.0
2006-08-24 03:08:00,0.63465,0.63474,0.63463,0.63465,119299999.0
2006-08-24 03:09:00,0.63465,0.63465,0.63458,0.63458,53400001.0
2006-08-24 03:10:00,0.63462,0.63478,0.63462,0.63473,134199996.0
2006-08-24 03:11:00,0.63474,0.63482,0.63472,0.63472,79800001.0
2006-08-24 03:12:00,0.63477,0.63487,0.63465,0.63477,72399999.0
2006-08-24 03:13:00,0.63478,0.63481,0.63471,0.63472,31900000.0
2006-08-24 03:14:00,0.63461,0.63461,0.63444,0.63455,125999998.0
2006-08-24 03:15:00,0.63449,0.63449,0.63432,0.63438,152600001.0
2006-08-24 03:16:00,0.63445,0.6345,0.6344,0.63445,98200001.0
2006-08-24 03:17:00,0.6344,0.63445,0.63433,0.63433,60000001.0
2006-08-24 03:18:00,0.63429,0.63429,0.63401,0.63403,102199998.0
2006-08-24 03:19:00,0.63394,0.63429,0.63394,0.63422,71899999.0
2006-08-24 03:20:00,0.63432,0.63451,0.63432,0.63445,162100000.0
2006-08-24 03:21:00,0.63448,0.63448,0.63425,0.63425,83800001.0
2006-08-24 03:22:00,0.63429,0.63446,0.63429,0.63446,37300000.0
2006-08-24 03:23:00,0.63451,0.63457,0.63451,0.63455,110100000.0
2006-08-24 03:24:00,0.63453,0.63466,0.63453,0.63466,54300000.0
2006-08-24 03:25:00,0.63471,0.63474,0.63463,0.63474,34300000.0
2006-08-24 03:26:00,0.63473,0.63475,0.63464,0.63464,113100002.0
2006-08-24 03:27:00,0.63468,0.63474,0.63461,0.63473,51200000.0
2006-08-24 03:28:00,0.63468,0.63468,0.63457,0.63457,110800000.0
2006-08-24 03:29:00,0.63461,0.63474,0.63461,0.63474,15600000.0
2006-08-24 03:30:00,0.63475,0.63475,0.63465,0.63465,82799998.0
2006-08-24 03:31:00,0.6347,0.6348,0.63465,0.6348,90699999.0
2006-08-24 03:32:00,0.63468,0.63468,0.63449,0.63459,59000000.0
2006-08-24 03:33:00,0.63451,0.63453,0.63441,0.63443,164999998.0
2006-08-24 03:34:00,0.63448,0.63451,0.6344,0.63448,62400000.0
2006-08-24 03:35:00,0.6346,0.6346,0.6345,0.63455,90900001.0
2006-08-24 03:36:00,0.63442,0.63451,0.63442,0.63443,84899998.0
2006-08-24 03:37:00,0.63441,0.63441,0.63422,0.63424,107400002.0
2006-08-24 03:38:00,0.63428,0.63435,0.63428,0.63428,36700000.0
2006-08-24 03:39:00,0.63428,0.63429,0.63421,0.63429,57600000.0
2006-08-24 03:40:00,0.63428,0.63459,0.63428,0.63459,80800000.0
2006-08-24 03:41:00,0.63453,0.63461,0.63447,0.63456,109300000.0
2006-08-24 03:42:00,0.63445,0.63465,0.63445,0.63465,90600001.0
2006-08-24 03:43:00,0.63452,0.63455,0.63451,0.63451,69799998.0
2006-08-24 03:44:00,0.63455,0.63455,0.6345,0.6345,113199999.0
2006-08-24 03:45:00,0.6346,0.6346,0.6345,0.6345,38199999.0
2006-08-24 03:46:00,0.6345,0.63452,0.63428,0.63449,78000001.0
2006-08-24 03:47:00,0.63441,0.63444,0.63441,0.63444,19100000.0
2006-08-24 03:48:00,0.63432,0.63437,0.63425,0.6343,145500000.0
2006-08-24 03:49:00,0.63417,0.63441,0.63416,0.63441,97100000.0
2006-08-24 03:50:00,0.63443,0.63448,0.6344,0.6344,91900000.0
2006-08-24 03:51:00,0.63445,0.63445,0.6344,0.6344,104300000.0
2006-08-24 03:52:00,0.63442,0.63446,0.63435,0.63442,103199999.0
2006-08-24 03:53:00,0.63445,0.63463,0.63444,0.63448,66100000.0
2006-08-24 03:54:00,0.6344,0.6346,0.6344,0.6346,85000002.0
2006-08-24 03:55:00,0.63445,0.6345,0.6344,0.6345,80500001.0
2006-08-24 03:56:00,0.63443,0.63451,0.63443,0.63444,56600000.0
2006-08-24 03:57:00,0.63451,0.63463,0.63442,0.63452,73400000.0
2006-08-24 03:58:00,0.63457,0.63461,0.6345,0.63455,101200000.0
2006-08-24 03:59:00,0.63455,0.63467,0.63455,0.6346,55700000.0
2006-08-24 04:00:00,0.63459,0.63459,0.63452,0.63456,54700000.0
2006-08-24 04:01:00,0.6345,0.63455,0.63445,0.63455,33600000.0
2006-08-24 04:02:00,0.63443,0.63445,0.63443,0.63445,23800000.0
2006-08-24 04:03:00,0.63447,0.6345,0.63436,0.63436,94699999.0
2006-08-24 04:04:00,0.63439,0.63439,0.63432,0.63433,74400001.0
2006-08-24 04:05:00,0.63429,0.6344,0.63429,0.63435,83000000.0
2006-08-24 04:06:00,0.63439,0.63447,0.63434,0.63447,147900001.0
2006-08-24 04:07:00,0.63452,0.63452,0.63447,0.63451,85399999.0
2006-08-24 04:08:00,0.63462,0.63462,0.6344,0.6344,105400002.0
2006-08-24 04:09:00,0.63447,0.63453,0.63447,0.63453,18300000.0
2006-08-24 04:10:00,0.63445,0.63453,0.6344,0.63446,109800001.0
2006-08-24 04:11:00,0.6345,0.63455,0.6345,0.63455,44100001.0
2006-08-24 04:12:00,0.63455,0.63455,0.63445,0.63453,78099999.0
2006-08-24 04:13:00,0.63455,0.63455,0.63448,0.63448,33000000.0
2006-08-24 04:14:00,0.63449,0.63449,0.63434,0.63434,87100000.0
2006-08-24 04:15:00,0.63445,0.63454,0.63445,0.63453,67700000.0
2006-08-24 04:16:00,0.63448,0.63453,0.63445,0.6345,68900000.0
2006-08-24 04:17:00,0.6346,0.63471,0.63457,0.63462,102199999.0
2006-08-24 04:18:00,0.63465,0.63465,0.6346,0.63465,94000001.0
2006-08-24 04:19:00,0.63453,0.63453,0.63452,0.63452,21400000.0
2006-08-24 04:20:00,0.6345,0.63455,0.6345,0.63455,28800001.0
2006-08-24 04:21:00,0.6346,0.6346,0.63446,0.63449,133599999.0
2006-08-24 04:22:00,0.63455,0.6347,0.63455,0.63465,76399999.0
2006-08-24 04:23:00,0.63477,0.63478,0.63473,0.63476,52600000.0
2006-08-24 04:24:00,0.63483,0.63503,0.63482,0.63482,103900002.0
2006-08-24 04:25:00,0.63501,0.63501,0.63499,0.63499,7900000.0
2006-08-24 04:26:00,0.63498,0.63503,0.6349,0.6349,64100000.0
2006-08-24 04:27:00,0.63497,0.63497,0.63485,0.63486,58299999.0
2006-08-24 04:28:00,0.63498,0.635,0.63485,0.635,102500000.0
2006-08-24 04:29:00,0.63494,0.63507,0.63494,0.63503,114899999.0
2006-08-24 04:30:00,0.63499,0.635,0.63483,0.63486,103399999.0
2006-08-24 04:31:00,0.63481,0.63496,0.63481,0.63487,129299999.0
2006-08-24 04:32:00,0.63486,0.63501,0.63486,0.63489,81100000.0
2006-08-24 04:33:00,0.63485,0.6349,0.63482,0.63485,156699999.0
2006-08-24 04:34:00,0.63489,0.63502,0.63484,0.63493,115700000.0
2006-08-24 04:35:00,0.63495,0.63504,0.6348,0.63495,106299998.0
2006-08-24 04:36:00,0.63487,0.63496,0.6348,0.63496,101700002.0
2006-08-24 04:37:00,0.63493,0.63493,0.63482,0.63493,87999999.0
2006-08-24 04:38:00,0.63497,0.63501,0.63483,0.63501,86100000.0
2006-08-24 04:39:00,0.63503,0.63505,0.63496,0.635,84100002.0
2006-08-24 04:40:00,0.635,0.635,0.63495,0.63495,106400000.0
2006-08-24 04:41:00,0.635,0.635,0.6349,0.63495,52500001.0
2006-08-24 04:42:00,0.63498,0.63499,0.63491,0.63499,113800000.0
2006-08-24 04:43:00,0.63492,0.63498,0.63487,0.63487,81200000.0
2006-08-24 04:44:00,0.63493,0.63495,0.63482,0.63484,76899999.0
2006-08-24 04:45:00,0.63476,0.63476,0.63454,0.63461,76500001.0
2006-08-24 04:46:00,0.63463,0.63472,0.6346,0.6346,102899999.0
2006-08-24 04:47:00,0.63466,0.63476,0.63466,0.63468,74700000.0
2006-08-24 04:48:00,0.63468,0.63475,0.63465,0.63475,94000000.0
2006-08-24 04:49:00,0.63474,0.63475,0.6346,0.63465,87600000.0
2006-08-24 04:50:00,0.63472,0.63472,0.63465,0.6347,97499998.0
2006-08-24 04:51:00,0.63469,0.63473,0.63461,0.63461,141800001.0
2006-08-24 04:52:00,0.63463,0.63467,0.63455,0.63455,87600001.0
2006-08-24 04:53:00,0.63463,0.63479,0.63459,0.63459,99000000.0
2006-08-24 04:54:00,0.63457,0.63459,0.63448,0.63459,82899998.0
2006-08-24 04:55:00,0.63458,0.63458,0.63443,0.63445,63700000.0
2006-08-24 04:56:00,0.6344,0.63457,0.6344,0.63457,94000001.0
2006-08-24 04:57:00,0.63462,0.63467,0.63442,0.6346,55900000.0
2006-08-24 04:58:00,0.63455,0.63474,0.63455,0.63458,103199999.0
2006-08-24 04:59:00,0.6347,0.63479,0.63466,0.63478,76000000.0
2006-08-24 05:00:00,0.63486,0.635,0.63486,0.635,56800000.0
2006-08-24 05:01:00,0.63493,0.63503,0.63481,0.63499,66300001.0
2006-08-24 05:02:00,0.63502,0.63502,0.63495,0.63495,15100000.0
2006-08-24 05:03:00,0.63507,0.63533,0.63507,0.63533,64000000.0
2006-08-24 05:04:00,0.63543,0.63543,0.63506,0.63524,150799999.0
2006-08-24 05:05:00,0.63524,0.63535,0.63524,0.63526,82000000.0
2006-08-24 05:06:00,0.6354,0.63542,0.6353,0.63542,77600001.0
2006-08-24 05:07:00,0.63543,0.63546,0.63531,0.63536,97400000.0
2006-08-24 05:08:00,0.63536,0.63536,0.63517,0.63529,116500001.0
2006-08-24 05:09:00,0.63539,0.63539,0.63524,0.63532,42399999.0
2006-08-24 05:10:00,0.63521,0.63521,0.63519,0.63519,15100000.0
2006-08-24 05:11:00,0.63515,0.63522,0.6351,0.6352,72300000.0
2006-08-24 05:12:00,0.63515,0.63525,0.63515,0.63515,30700000.0
2006-08-24 05:13:00,0.63512,0.63512,0.63494,0.63506,117999998.0
2006-08-24 05:14:00,0.63503,0.63507,0.63496,0.63507,101700000.0
2006-08-24 05:15:00,0.63503,0.63503,0.63496,0.63496,37600000.0
2006-08-24 05:16:00,0.63495,0.63505,0.63495,0.635,67700000.0
2006-08-24 05:17:00,0.63505,0.63505,0.63495,0.63505,92800001.0
2006-08-24 05:18:00,0.6351,0.63517,0.63497,0.63506,75000000.0
2006-08-24 05:19:00,0.63511,0.63531,0.63507,0.63531,61099999.0
2006-08-24 05:20:00,0.6352,0.63523,0.63502,0.63502,104800000.0
2006-08-24 05:21:00,0.63512,0.63518,0.63498,0.63518,42300000.0
2006-08-24 05:22:00,0.63518,0.63521,0.63513,0.63521,29400000.0
2006-08-24 05:23:00,0.63508,0.63513,0.63501,0.63503,82699999.0
2006-08-24 05:24:00,0.63515,0.63515,0.63505,0.6351,94499999.0
2006-08-24 05:25:00,0.635,0.63515,0.635,0.63515,187399998.0
2006-08-24 05:26:00,0.6351,0.63513,0.63505,0.63513,60000000.0
2006-08-24 05:27:00,0.63506,0.63506,0.63479,0.63497,56900000.0
2006-08-24 05:28:00,0.63505,0.63505,0.63495,0.63505,62700000.0
2006-08-24 05:29:00,0.63498,0.63517,0.63492,0.63517,46899999.0
2006-08-24 05:30:00,0.6351,0.6351,0.63505,0.63505,51699999.0
2006-08-24 05:31:00,0.63506,0.63506,0.63498,0.63502,47600000.0
2006-08-24 05:32:00,0.6349,0.6349,0.63473,0.63473,45100000.0
2006-08-24 05:33:00,0.63472,0.63472,0.63458,0.63458,60200000.0
2006-08-24 05:34:00,0.63463,0.63479,0.63461,0.63479,82599999.0
2006-08-24 05:35:00,0.63485,0.63485,0.63477,0.63477,99100001.0
2006-08-24 05:36:00,0.63485,0.63485,0.63449,0.63475,75699999.0
2006-08-24 05:37:00,0.63481,0.63486,0.6348,0.6348,77800001.0
2006-08-24 05:38:00,0.6348,0.63484,0.63475,0.63482,128300003.0
2006-08-24 05:39:00,0.63473,0.63478,0.63455,0.63455,37500000.0
2006-08-24 05:40:00,0.6348,0.63485,0.6347,0.63475,82700001.0
2006-08-24 05:41:00,0.63472,0.63472,0.63464,0.63465,54899999.0
2006-08-24 05:42:00,0.63472,0.63478,0.63463,0.63475,102300000.0
2006-08-24 05:43:00,0.6347,0.63475,0.63465,0.63475,76199998.0
2006-08-24 05:44:00,0.63472,0.63473,0.63465,0.63465,85200000.0
2006-08-24 05:45:00,0.63461,0.63461,0.63444,0.63459,110000003.0
2006-08-24 05:46:00,0.63459,0.63465,0.63457,0.63457,67800000.0
2006-08-24 05:47:00,0.63461,0.63464,0.63448,0.63448,84599999.0
2006-08-24 05:48:00,0.6346,0.63469,0.63457,0.63469,95900002.0
2006-08-24 05:49:00,0.63477,0.63478,0.63467,0.63476,30800000.0
2006-08-24 05:50:00,0.63472,0.63484,0.63472,0.63474,149300000.0
2006-08-24 05:51:00,0.63485,0.63485,0.63475,0.63475,77899998.0
2006-08-24 05:52:00,0.63485,0.63485,0.63475,0.6348,39100000.0
2006-08-24 05:53:00,0.63479,0.63491,0.63479,0.63482,31000000.0
2006-08-24 05:54:00,0.63485,0.635,0.63485,0.63485,41500000.0
2006-08-24 05:55:00,0.63486,0.63492,0.63473,0.63481,45400000.0
2006-08-24 05:56:00,0.6348,0.6348,0.63475,0.6348,77599999.0
2006-08-24 05:57:00,0.63475,0.63491,0.63475,0.63479,87300000.0
2006-08-24 05:58:00,0.63483,0.63483,0.63482,0.63482,27800000.0
2006-08-24 05:59:00,0.63495,0.63495,0.6348,0.63485,40400000.0
2006-08-24 06:00:00,0.63475,0.63477,0.63473,0.63477,41600000.0
2006-08-24 06:01:00,0.6348,0.6348,0.63465,0.63475,85500000.0
2006-08-24 06:02:00,0.63475,0.63484,0.63468,0.6348,102300001.0
2006-08-24 06:03:00,0.6348,0.6348,0.6348,0.6348,52400001.0
2006-08-24 06:04:00,0.63485,0.63485,0.63477,0.63477,78800000.0
2006-08-24 06:05:00,0.63485,0.63485,0.6348,0.63485,119300001.0
2006-08-24 06:06:00,0.6348,0.63482,0.63475,0.6348,55000000.0
2006-08-24 06:07:00,0.63483,0.63485,0.63475,0.63477,173500003.0
2006-08-24 06:08:00,0.6348,0.6349,0.6348,0.63485,90000000.0
2006-08-24 06:09:00,0.63484,0.63484,0.63468,0.6348,91600000.0
2006-08-24 06:10:00,0.63478,0.6349,0.6347,0.63482,109500000.0
2006-08-24 06:11:00,0.63477,0.63485,0.63477,0.63485,12500000.0
2006-08-24 06:12:00,0.63485,0.63485,0.63475,0.63475,28600001.0
2006-08-24 06:13:00,0.63478,0.6348,0.63475,0.63475,77200000.0
2006-08-24 06:14:00,0.63475,0.63481,0.63475,0.63478,58700000.0
2006-08-24 06:15:00,0.63478,0.6348,0.63471,0.6348,81000000.0
2006-08-24 06:16:00,0.63478,0.63488,0.63468,0.63488,23700000.0
2006-08-24 06:17:00,0.63498,0.63498,0.63486,0.6349,65900000.0
2006-08-24 06:18:00,0.6348,0.63495,0.6348,0.63485,138300000.0
2006-08-24 06:19:00,0.63488,0.63494,0.63488,0.63494,26400000.0
2006-08-24 06:20:00,0.63486,0.63491,0.63482,0.63487,83699999.0
2006-08-24 06:21:00,0.6349,0.6349,0.63485,0.6349,26300000.0
2006-08-24 06:22:00,0.63485,0.63485,0.63483,0.63483,72800002.0
2006-08-24 06:23:00,0.63485,0.63485,0.6346,0.6348,33200000.0
2006-08-24 06:24:00,0.63483,0.63485,0.63475,0.6348,68900000.0
2006-08-24 06:25:00,0.6348,0.63488,0.63477,0.63477,110799997.0
2006-08-24 06:26:00,0.63477,0.63485,0.63477,0.6348,61400001.0
2006-08-24 06:27:00,0.6348,0.63485,0.63475,0.6348,172200000.0
2006-08-24 06:28:00,0.6348,0.63487,0.63476,0.63487,69500000.0
2006-08-24 06:29:00,0.63496,0.63521,0.63496,0.63514,58000000.0
2006-08-24 06:30:00,0.63505,0.63514,0.63502,0.63502,35900000.0
2006-08-24 06:31:00,0.6351,0.63515,0.63505,0.6351,116300000.0
2006-08-24 06:32:00,0.63516,0.6352,0.63508,0.63518,104200000.0
2006-08-24 06:33:00,0.635,0.63525,0.635,0.63525,97100001.0
2006-08-24 06:34:00,0.63515,0.6352,0.63512,0.63512,49000000.0
2006-08-24 06:35:00,0.63512,0.6352,0.6351,0.6352,101800000.0
2006-08-24 06:36:00,0.63504,0.63514,0.63504,0.63514,80099999.0
2006-08-24 06:37:00,0.63505,0.6351,0.63505,0.6351,28100000.0
2006-08-24 06:38:00,0.63505,0.6351,0.635,0.63505,45500000.0
2006-08-24 06:39:00,0.63513,0.63513,0.63505,0.63506,39100001.0
2006-08-24 06:40:00,0.63497,0.63505,0.63497,0.635,46999999.0
2006-08-24 06:41:00,0.635,0.63501,0.63493,0.63495,68399999.0
2006-08-24 06:42:00,0.63478,0.635,0.63478,0.635,53300000.0
2006-08-24 06:43:00,0.635,0.63505,0.63497,0.63505,87500000.0
2006-08-24 06:44:00,0.63499,0.63506,0.63491,0.63498,140399997.0
2006-08-24 06:45:00,0.63496,0.63496,0.63482,0.63482,77700000.0
2006-08-24 06:46:00,0.63486,0.6349,0.63478,0.6349,123600000.0
2006-08-24 06:47:00,0.63486,0.63495,0.63481,0.63482,142500000.0
2006-08-24 06:48:00,0.6348,0.63489,0.63474,0.63489,84900003.0
2006-08-24 06:49:00,0.63481,0.63489,0.63481,0.63489,42099999.0
2006-08-24 06:50:00,0.63494,0.63494,0.63486,0.63488,73000001.0
2006-08-24 06:51:00,0.63495,0.63495,0.63485,0.63485,56899999.0
2006-08-24 06:52:00,0.63485,0.63497,0.63477,0.63497,138900003.0
2006-08-24 06:53:00,0.63496,0.63507,0.63473,0.63497,171800001.0
2006-08-24 06:54:00,0.63497,0.63504,0.63496,0.63496,55699999.0
2006-08-24 06:55:00,0.63496,0.63507,0.63496,0.63496,100999999.0
2006-08-24 06:56:00,0.63499,0.63499,0.63489,0.63498,57500000.0
2006-08-24 06:57:00,0.63508,0.63514,0.6349,0.6351,60600000.0
2006-08-24 06:58:00,0.63489,0.63505,0.63489,0.63496,81000000.0
2006-08-24 06:59:00,0.6348,0.63495,0.6348,0.63495,78600000.0
2006-08-24 07:00:00,0.63489,0.63498,0.63489,0.63498,19900000.0
2006-08-24 07:01:00,0.63498,0.635,0.63495,0.63495,72800000.0
2006-08-24 07:02:00,0.635,0.63503,0.63492,0.63497,83400000.0
2006-08-24 07:03:00,0.63498,0.63498,0.6349,0.6349,39000000.0
2006-08-24 07:04:00,0.63485,0.63495,0.63485,0.63495,29300000.0
2006-08-24 07:05:00,0.63488,0.63491,0.63477,0.6348,63800000.0
2006-08-24 07:06:00,0.63478,0.63483,0.63474,0.6348,107799999.0
2006-08-24 07:07:00,0.63485,0.63485,0.63475,0.6348,78599999.0
2006-08-24 07:08:00,0.63482,0.63482,0.63455,0.63477,54200000.0
2006-08-24 07:09:00,0.63475,0.6349,0.63475,0.63485,109200000.0
2006-08-24 07:10:00,0.63488,0.63488,0.63486,0.63486,50100000.0
2006-08-24 07:11:00,0.63459,0.63488,0.63459,0.63488,35700000.0
2006-08-24 07:12:00,0.6349,0.63495,0.63487,0.63494,79799997.0
2006-08-24 07:13:00,0.635,0.635,0.6349,0.6349,76399999.0
2006-08-24 07:14:00,0.63497,0.63505,0.63497,0.63505,93700001.0
2006-08-24 07:15:00,0.63495,0.635,0.63485,0.6349,47800000.0
2006-08-24 07:16:00,0.63494,0.63498,0.63491,0.63491,91500002.0
2006-08-24 07:17:00,0.63493,0.63497,0.63493,0.63497,56600001.0
2006-08-24 07:18:00,0.635,0.63505,0.63495,0.63505,117699999.0
2006-08-24 07:19:00,0.63499,0.63503,0.6349,0.6349,52300000.0
2006-08-24 07:20:00,0.63505,0.63522,0.63505,0.63522,52699999.0
2006-08-24 07:21:00,0.63505,0.63512,0.63504,0.63504,34800000.0
2006-08-24 07:22:00,0.635,0.63505,0.635,0.63505,13600000.0
2006-08-24 07:23:00,0.63497,0.63523,0.63497,0.63513,105200000.0
2006-08-24 07:24:00,0.63513,0.63518,0.63504,0.63504,29900000.0
2006-08-24 07:25:00,0.63517,0.63525,0.63517,0.63525,128999997.0
2006-08-24 07:26:00,0.63518,0.63521,0.63515,0.63515,10900000.0
2006-08-24 07:27:00,0.63515,0.63515,0.63496,0.63504,63500000.0
2006-08-24 07:28:00,0.63502,0.63517,0.63502,0.63508,142799998.0
2006-08-24 07:29:00,0.63508,0.63521,0.63499,0.63516,132700001.0
2006-08-24 07:30:00,0.6352,0.63521,0.63506,0.63509,81399997.0
2006-08-24 07:31:00,0.63498,0.6352,0.63498,0.6352,58900001.0
2006-08-24 07:32:00,0.63518,0.63518,0.63481,0.63492,89100001.0
2006-08-24 07:33:00,0.63495,0.63505,0.6349,0.63505,66900001.0
2006-08-24 07:34:00,0.63475,0.6351,0.63475,0.63505,118199997.0
2006-08-24 07:35:00,0.63495,0.63505,0.63495,0.63495,34300000.0
2006-08-24 07:36:00,0.63492,0.63498,0.63483,0.63497,88800000.0
2006-08-24 07:37:00,0.63497,0.63501,0.63489,0.63495,86900000.0
2006-08-24 07:38:00,0.635,0.63504,0.63492,0.63504,113399999.0
2006-08-24 07:39:00,0.63501,0.63514,0.63501,0.63508,79700000.0
2006-08-24 07:40:00,0.63502,0.63509,0.63493,0.635,109000001.0
2006-08-24 07:41:00,0.63494,0.63503,0.63488,0.63503,63100000.0
2006-08-24 07:42:00,0.63503,0.63508,0.63492,0.635,93899999.0
2006-08-24 07:43:00,0.63502,0.63502,0.63476,0.63476,150699999.0
2006-08-24 07:44:00,0.63502,0.63515,0.63491,0.63497,126500001.0
2006-08-24 07:45:00,0.6351,0.63529,0.63508,0.63523,117800000.0
2006-08-24 07:46:00,0.63523,0.63534,0.63517,0.6353,82300000.0
2006-08-24 07:47:00,0.63522,0.63522,0.63509,0.63514,66099999.0
2006-08-24 07:48:00,0.63518,0.63535,0.63512,0.63535,53000001.0
2006-08-24 07:49:00,0.63535,0.63541,0.63532,0.63533,126700000.0
2006-08-24 07:50:00,0.63528,0.63535,0.63515,0.63523,100000000.0
2006-08-24 07:51:00,0.63525,0.63534,0.6352,0.63524,202499999.0
2006-08-24 07:52:00,0.63528,0.63528,0.63506,0.6352,114500001.0
2006-08-24 07:53:00,0.63528,0.63534,0.63523,0.63523,61100001.0
2006-08-24 07:54:00,0.63524,0.63536,0.63518,0.63527,104600000.0
2006-08-24 07:55:00,0.63528,0.63533,0.63519,0.63533,93400000.0
2006-08-24 07:56:00,0.63525,0.63528,0.63521,0.63521,62299999.0
2006-08-24 07:57:00,0.63525,0.63525,0.63506,0.63516,92899998.0
2006-08-24 07:58:00,0.6352,0.63525,0.63509,0.63509,58099999.0
2006-08-24 07:59:00,0.63522,0.63522,0.63509,0.63509,70000001.0
2006-08-24 08:00:00,0.63489,0.63512,0.63489,0.63499,73300000.0
2006-08-24 08:01:00,0.6351,0.63522,0.63506,0.6351,86600000.0
2006-08-24 08:02:00,0.63511,0.63524,0.63506,0.63513,74100000.0
2006-08-24 08:03:00,0.63523,0.63525,0.63516,0.63518,60499999.0
2006-08-24 08:04:00,0.63523,0.63523,0.63518,0.63518,101600001.0
2006-08-24 08:05:00,0.63522,0.63537,0.63513,0.63513,74599999.0
2006-08-24 08:06:00,0.63529,0.63541,0.63518,0.63534,149300001.0
2006-08-24 08:07:00,0.63518,0.63529,0.63513,0.6352,72899999.0
2006-08-24 08:08:00,0.63516,0.6353,0.63511,0.6353,100299999.0
2006-08-24 08:09:00,0.63534,0.63534,0.63517,0.63532,54000000.0
2006-08-24 08:10:00,0.63532,0.63535,0.63524,0.63528,84800000.0
2006-08-24 08:11:00,0.63535,0.63545,0.63525,0.63532,126300002.0
2006-08-24 08:12:00,0.6352,0.63535,0.6352,0.63535,54699999.0
2006-08-24 08:13:00,0.6353,0.6354,0.6353,0.6354,56400000.0
2006-08-24 08:14:00,0.63535,0.63545,0.63535,0.6354,64400000.0
2006-08-24 08:15:00,0.6354,0.63541,0.63535,0.63535,91999999.0
2006-08-24 08:16:00,0.63506,0.63518,0.63506,0.63515,82299999.0
2006-08-24 08:17:00,0.6351,0.63525,0.6351,0.63524,42700000.0
2006-08-24 08:18:00,0.63519,0.63527,0.63518,0.63519,112000000.0
2006-08-24 08:19:00,0.63526,0.63557,0.63517,0.63557,87599998.0
2006-08-24 08:20:00,0.63562,0.63562,0.63533,0.63533,158599996.0
2006-08-24 08:21:00,0.6352,0.63534,0.6352,0.63524,68900000.0
2006-08-24 08:22:00,0.63526,0.63529,0.63512,0.63522,135100000.0
2006-08-24 08:23:00,0.63516,0.63521,0.63497,0.63497,134299999.0
2006-08-24 08:24:00,0.63512,0.63512,0.63498,0.635,110500001.0
2006-08-24 08:25:00,0.63494,0.63508,0.63487,0.63497,62600000.0
2006-08-24 08:26:00,0.635,0.63504,0.63494,0.63495,138200000.0
2006-08-24 08:27:00,0.63503,0.63511,0.63503,0.63511,30600000.0
2006-08-24 08:28:00,0.63518,0.63518,0.63496,0.63496,38100000.0
2006-08-24 08:29:00,0.63492,0.63501,0.63479,0.63488,78500000.0
2006-08-24 08:30:00,0.63492,0.63492,0.6348,0.63483,177100004.0
2006-08-24 08:31:00,0.63486,0.63486,0.63472,0.63475,57899999.0
2006-08-24 08:32:00,0.63484,0.63487,0.63481,0.63481,40300001.0
2006-08-24 08:33:00,0.63467,0.63481,0.63457,0.6348,67699999.0
2006-08-24 08:34:00,0.63491,0.63491,0.63471,0.63473,57400000.0
2006-08-24 08:35:00,0.63466,0.63474,0.63451,0.63451,72599999.0
2006-08-24 08:36:00,0.63437,0.63455,0.63437,0.63447,60700000.0
2006-08-24 08:37:00,0.63475,0.63479,0.63472,0.63472,93200001.0
2006-08-24 08:38:00,0.63472,0.63473,0.63468,0.63468,25300000.0
2006-08-24 08:39:00,0.63474,0.63486,0.63473,0.63479,119499998.0
2006-08-24 08:40:00,0.63482,0.63491,0.63475,0.63491,95199997.0
2006-08-24 08:41:00,0.63494,0.63506,0.63489,0.63494,78299999.0
2006-08-24 08:42:00,0.63494,0.6351,0.63494,0.63497,113099998.0
2006-08-24 08:43:00,0.6349,0.63508,0.6349,0.63491,123300000.0
2006-08-24 08:44:00,0.63492,0.63492,0.63479,0.6348,76499999.0
2006-08-24 08:45:00,0.6349,0.63497,0.6349,0.63495,33399999.0
2006-08-24 08:46:00,0.6351,0.6351,0.63495,0.635,59600000.0
2006-08-24 08:47:00,0.635,0.63508,0.635,0.63508,44300000.0
2006-08-24 08:48:00,0.63501,0.63512,0.63501,0.63508,95900000.0
2006-08-24 08:49:00,0.63505,0.63505,0.63497,0.63497,34199999.0
2006-08-24 08:50:00,0.63496,0.63503,0.63486,0.63503,49700000.0
2006-08-24 08:51:00,0.63503,0.63503,0.63492,0.63494,111500002.0
2006-08-24 08:52:00,0.63503,0.63513,0.63496,0.63513,50400000.0
2006-08-24 08:53:00,0.63511,0.63511,0.63493,0.63493,101900001.0
2006-08-24 08:54:00,0.63496,0.63504,0.63496,0.63498,125599999.0
2006-08-24 08:55:00,0.63504,0.63513,0.63497,0.63513,110300000.0
2006-08-24 08:56:00,0.63504,0.63504,0.63469,0.63477,53800000.0
2006-08-24 08:57:00,0.63507,0.63516,0.63504,0.63505,59800000.0
2006-08-24 08:58:00,0.63508,0.63508,0.6349,0.6349,115300001.0
2006-08-24 08:59:00,0.63497,0.63499,0.63481,0.63489,136300001.0
2006-08-24 09:00:00,0.63488,0.635,0.63477,0.63494,86199999.0
2006-08-24 09:01:00,0.63491,0.6351,0.63491,0.6351,71300000.0
2006-08-24 09:02:00,0.63504,0.63511,0.63502,0.6351,88400000.0
2006-08-24 09:03:00,0.63514,0.63519,0.63504,0.6351,113200000.0
2006-08-24 09:04:00,0.63522,0.63522,0.63499,0.63505,82500000.0
2006-08-24 09:05:00,0.63499,0.63499,0.63481,0.63494,94999999.0
2006-08-24 09:06:00,0.63485,0.63495,0.63485,0.63495,38300001.0
2006-08-24 09:07:00,0.63491,0.63501,0.63491,0.63492,60500000.0
2006-08-24 09:08:00,0.63502,0.63502,0.63487,0.63498,69500000.0
2006-08-24 09:09:00,0.63502,0.63505,0.63495,0.635,102699999.0
2006-08-24 09:10:00,0.63503,0.63521,0.63492,0.63512,152999997.0
2006-08-24 09:11:00,0.63518,0.63518,0.63499,0.63502,63600002.0
2006-08-24 09:12:00,0.63502,0.63509,0.63502,0.63509,59800001.0
2006-08-24 09:13:00,0.63512,0.63512,0.63501,0.63501,100900000.0
2006-08-24 09:14:00,0.6351,0.6351,0.635,0.63502,42200001.0
2006-08-24 09:15:00,0.63501,0.63515,0.63501,0.63501,91699999.0
2006-08-24 09:16:00,0.63505,0.63505,0.635,0.63505,59700000.0
2006-08-24 09:17:00,0.635,0.63505,0.6349,0.6349,105099998.0
2006-08-24 09:18:00,0.635,0.63505,0.63495,0.635,149400001.0
2006-08-24 09:19:00,0.63505,0.63523,0.63505,0.63516,66200000.0
2006-08-24 09:20:00,0.6351,0.63513,0.63502,0.63512,56500000.0
2006-08-24 09:21:00,0.63509,0.63515,0.63505,0.63505,76600000.0
2006-08-24 09:22:00,0.63519,0.63531,0.63519,0.63531,19900000.0
2006-08-24 09:23:00,0.63518,0.63523,0.63503,0.6351,107400002.0
2006-08-24 09:24:00,0.63491,0.63502,0.63491,0.63499,57500000.0
2006-08-24 09:25:00,0.63505,0.63505,0.6349,0.635,38299999.0
2006-08-24 09:26:00,0.635,0.635,0.63489,0.63492,53800001.0
2006-08-24 09:27:00,0.63502,0.63515,0.63497,0.63497,70699998.0
2006-08-24 09:28:00,0.63494,0.63495,0.63479,0.63479,66199999.0
2006-08-24 09:29:00,0.63478,0.63482,0.63467,0.63482,98500000.0
2006-08-24 09:30:00,0.63486,0.63493,0.63486,0.63493,38200000.0
2006-08-24 09:31:00,0.6349,0.63498,0.6349,0.63498,49700000.0
2006-08-24 09:32:00,0.63492,0.63492,0.63485,0.63485,77799998.0
2006-08-24 09:33:00,0.6349,0.635,0.63485,0.63495,100499998.0
2006-08-24 09:34:00,0.63492,0.63495,0.63485,0.63495,60300001.0
2006-08-24 09:35:00,0.63495,0.635,0.63485,0.63495,100399999.0
2006-08-24 09:36:00,0.63485,0.635,0.63485,0.6349,72600002.0
2006-08-24 09:37:00,0.63492,0.63492,0.63479,0.63479,86000000.0
2006-08-24 09:38:00,0.63484,0.63485,0.6347,0.6347,61400000.0
2006-08-24 09:39:00,0.63485,0.63485,0.6348,0.6348,63499999.0
2006-08-24 09:40:00,0.6348,0.63485,0.6348,0.6348,94099998.0
2006-08-24 09:41:00,0.63475,0.6349,0.63472,0.63482,70000000.0
2006-08-24 09:42:00,0.63475,0.63478,0.63459,0.63465,63100001.0
2006-08-24 09:43:00,0.63463,0.63486,0.63463,0.63483,117099998.0
2006-08-24 09:44:00,0.63482,0.63484,0.63476,0.63476,89800000.0
2006-08-24 09:45:00,0.63469,0.63483,0.63469,0.63481,37300000.0
2006-08-24 09:46:00,0.63469,0.63478,0.63462,0.63478,87400001.0
2006-08-24 09:47:00,0.63474,0.63474,0.63445,0.6346,87000000.0
2006-08-24 09:48:00,0.63446,0.63457,0.63444,0.63451,77500000.0
2006-08-24 09:49:00,0.63451,0.63463,0.63451,0.63457,84800001.0
2006-08-24 09:50:00,0.63457,0.63465,0.63457,0.63462,48500001.0
2006-08-24 09:51:00,0.63458,0.63458,0.63447,0.63451,46500000.0
2006-08-24 09:52:00,0.63451,0.63462,0.63451,0.63462,68100000.0
2006-08-24 09:53:00,0.63456,0.63456,0.63454,0.63454,31199999.0
2006-08-24 09:54:00,0.63451,0.6346,0.63446,0.6346,68199999.0
2006-08-24 09:55:00,0.63451,0.63462,0.63445,0.63452,48000000.0
2006-08-24 09:56:00,0.63457,0.63458,0.63448,0.63458,64800001.0
2006-08-24 09:57:00,0.63453,0.63472,0.63451,0.63472,110499999.0
2006-08-24 09:58:00,0.63472,0.63472,0.63463,0.63463,19200000.0
2006-08-24 09:59:00,0.63468,0.63472,0.63464,0.63472,77400002.0
2006-08-24 10:00:00,0.63479,0.63529,0.63479,0.63529,51800000.0
2006-08-24 10:01:00,0.63551,0.63566,0.63551,0.63554,78100000.0
2006-08-24 10:02:00,0.63547,0.63578,0.63547,0.63547,106099999.0
2006-08-24 10:03:00,0.63527,0.63527,0.63493,0.63501,115100000.0
2006-08-24 10:04:00,0.63513,0.63547,0.63513,0.63535,56300000.0
2006-08-24 10:05:00,0.63526,0.63527,0.63494,0.63494,38000000.0
2006-08-24 10:06:00,0.63531,0.6354,0.63526,0.6354,116799999.0
2006-08-24 10:07:00,0.63535,0.63539,0.63531,0.63537,73100000.0
2006-08-24 10:08:00,0.63538,0.63547,0.63516,0.63516,100900002.0
2006-08-24 10:09:00,0.63482,0.63505,0.63482,0.63505,100200000.0
2006-08-24 10:10:00,0.63513,0.63532,0.63513,0.63523,75400001.0
2006-08-24 10:11:00,0.63509,0.63509,0.63501,0.63501,4600000.0
2006-08-24 10:12:00,0.63501,0.63528,0.63495,0.63528,99699999.0
2006-08-24 10:13:00,0.63536,0.63541,0.63521,0.63524,131500000.0
2006-08-24 10:14:00,0.63508,0.63514,0.63501,0.63514,160799999.0
2006-08-24 10:15:00,0.63527,0.63539,0.63527,0.63539,21500000.0
2006-08-24 10:16:00,0.63562,0.63584,0.6356,0.63573,124500001.0
2006-08-24 10:17:00,0.63576,0.63577,0.63571,0.63575,125399999.0
2006-08-24 10:18:00,0.63577,0.63583,0.63567,0.63567,82900000.0
2006-08-24 10:19:00,0.63557,0.63564,0.63557,0.63562,66600000.0
2006-08-24 10:20:00,0.63554,0.63558,0.63547,0.63555,47299999.0
2006-08-24 10:21:00,0.63558,0.63558,0.6355,0.6355,54400000.0
2006-08-24 10:22:00,0.63544,0.63559,0.63544,0.63555,52900000.0
2006-08-24 10:23:00,0.63555,0.63561,0.63548,0.63548,146599998.0
2006-08-24 10:24:00,0.6355,0.63555,0.6355,0.63555,136299998.0
2006-08-24 10:25:00,0.6355,0.63555,0.6355,0.63553,36000000.0
2006-08-24 10:26:00,0.63555,0.63558,0.63545,0.6355,107500001.0
2006-08-24 10:27:00,0.63555,0.63555,0.63545,0.63555,62900000.0
2006-08-24 10:28:00,0.63555,0.63555,0.63545,0.63545,71300000.0
2006-08-24 10:29:00,0.63552,0.63552,0.63536,0.63546,104099999.0
2006-08-24 10:30:00,0.6355,0.63555,0.63541,0.63555,57100000.0
2006-08-24 10:31:00,0.6355,0.63567,0.63549,0.63567,105099998.0
2006-08-24 10:32:00,0.63566,0.63604,0.63566,0.63598,87200000.0
2006-08-24 10:33:00,0.636,0.63611,0.6358,0.6361,85500000.0
2006-08-24 10:34:00,0.63608,0.6361,0.63598,0.63598,78099999.0
2006-08-24 10:35:00,0.63589,0.63593,0.63584,0.63589,65500000.0
2006-08-24 10:36:00,0.63585,0.6359,0.63585,0.6359,27900000.0
2006-08-24 10:37:00,0.63585,0.636,0.63585,0.636,108200000.0
2006-08-24 10:38:00,0.63589,0.63589,0.63575,0.63582,56700001.0
2006-08-24 10:39:00,0.63589,0.63614,0.63589,0.63598,92400001.0
2006-08-24 10:40:00,0.63608,0.63608,0.63591,0.636,103000001.0
2006-08-24 10:41:00,0.63589,0.63605,0.63589,0.63593,87499999.0
2006-08-24 10:42:00,0.63607,0.63617,0.63602,0.63617,64699999.0
2006-08-24 10:43:00,0.63614,0.63626,0.63614,0.63615,81399999.0
2006-08-24 10:44:00,0.63628,0.63645,0.63628,0.63645,77200000.0
2006-08-24 10:45:00,0.6365,0.6365,0.63637,0.63647,109699998.0
2006-08-24 10:46:00,0.63637,0.63643,0.63636,0.63643,68499999.0
2006-08-24 10:47:00,0.63628,0.63649,0.63626,0.63649,131500001.0
2006-08-24 10:48:00,0.63664,0.63695,0.63664,0.63695,59800000.0
2006-08-24 10:49:00,0.63701,0.6371,0.63701,0.63702,81100000.0
2006-08-24 10:50:00,0.63718,0.63738,0.63714,0.63714,65000000.0
2006-08-24 10:51:00,0.63682,0.63704,0.63682,0.63688,105399998.0
2006-08-24 10:52:00,0.63673,0.63675,0.63659,0.63675,96100000.0
2006-08-24 10:53:00,0.63675,0.63685,0.63669,0.63685,46999999.0
2006-08-24 10:54:00,0.63679,0.63686,0.63672,0.63685,47700000.0
2006-08-24 10:55:00,0.63682,0.63686,0.63678,0.63686,68200000.0
2006-08-24 10:56:00,0.63688,0.63693,0.63682,0.63693,82699999.0
2006-08-24 10:57:00,0.63687,0.63703,0.63687,0.63694,93100000.0
2006-08-24 10:58:00,0.63695,0.63704,0.63694,0.63697,122100000.0
2006-08-24 10:59:00,0.63696,0.637,0.63688,0.63696,95999999.0
2006-08-24 11:00:00,0.63691,0.63709,0.63675,0.63693,155299998.0
2006-08-24 11:01:00,0.63692,0.63704,0.63677,0.637,108300000.0
2006-08-24 11:02:00,0.63689,0.63692,0.63668,0.63685,111200002.0
2006-08-24 11:03:00,0.63682,0.63684,0.63654,0.6367,136800001.0
2006-08-24 11:04:00,0.63664,0.6367,0.6365,0.63653,58100000.0
2006-08-24 11:05:00,0.63664,0.63664,0.63652,0.63657,21800000.0
2006-08-24 11:06:00,0.63648,0.63655,0.63645,0.63645,86800000.0
2006-08-24 11:07:00,0.6365,0.63655,0.6365,0.63655,98700002.0
2006-08-24 11:08:00,0.63649,0.63651,0.63644,0.63645,84299999.0
2006-08-24 11:09:00,0.6364,0.63641,0.63638,0.63639,26700000.0
2006-08-24 11:10:00,0.63631,0.63644,0.63617,0.63641,74700000.0
2006-08-24 11:11:00,0.6364,0.6364,0.63627,0.63637,119300001.0
2006-08-24 11:12:00,0.6364,0.63647,0.63634,0.63639,58800000.0
2006-08-24 11:13:00,0.63628,0.63637,0.63627,0.63637,117600001.0
2006-08-24 11:14:00,0.63638,0.63647,0.63633,0.6364,144300000.0
2006-08-24 11:15:00,0.63643,0.63643,0.63636,0.63638,69400000.0
2006-08-24 11:16:00,0.63644,0.63652,0.63631,0.6364,81500000.0
2006-08-24 11:17:00,0.63635,0.63638,0.63631,0.63638,140400001.0
2006-08-24 11:18:00,0.63638,0.63643,0.6363,0.63643,109999999.0
2006-08-24 11:19:00,0.6363,0.63655,0.6363,0.63645,136000001.0
2006-08-24 11:20:00,0.63642,0.63672,0.63642,0.63672,30900000.0
2006-08-24 11:21:00,0.63669,0.63669,0.63653,0.63653,72400000.0
2006-08-24 11:22:00,0.6365,0.63659,0.6365,0.63657,100300000.0
2006-08-24 11:23:00,0.6366,0.6366,0.6363,0.6363,70400000.0
2006-08-24 11:24:00,0.6363,0.6364,0.63625,0.63633,86500000.0
2006-08-24 11:25:00,0.6363,0.63635,0.63625,0.63625,117200000.0
2006-08-24 11:26:00,0.6363,0.63636,0.63625,0.63625,128699999.0
2006-08-24 11:27:00,0.63625,0.63638,0.63625,0.63638,50299999.0
2006-08-24 11:28:00,0.63642,0.63642,0.63624,0.63627,70100001.0
2006-08-24 11:29:00,0.63632,0.63644,0.63628,0.63628,86599999.0
2006-08-24 11:30:00,0.63624,0.63624,0.63614,0.63623,86999998.0
2006-08-24 11:31:00,0.63636,0.63639,0.63609,0.63609,116000000.0
2006-08-24 11:32:00,0.63616,0.63631,0.63616,0.63623,68800000.0
2006-08-24 11:33:00,0.63625,0.6363,0.6362,0.6363,50699999.0
2006-08-24 11:34:00,0.63627,0.63627,0.63612,0.63617,63499999.0
2006-08-24 11:35:00,0.63617,0.63617,0.63594,0.63608,68400000.0
2006-08-24 11:36:00,0.636,0.63605,0.63592,0.63605,80199998.0
2006-08-24 11:37:00,0.6361,0.6361,0.63596,0.63596,78199999.0
2006-08-24 11:38:00,0.636,0.63612,0.63596,0.63612,128499999.0
2006-08-24 11:39:00,0.6361,0.63615,0.63607,0.6361,137399998.0
2006-08-24 11:40:00,0.63603,0.63621,0.63603,0.6362,104500000.0
2006-08-24 11:41:00,0.63616,0.63629,0.63616,0.63621,49400000.0
2006-08-24 11:42:00,0.63613,0.63627,0.63613,0.6362,43500000.0
2006-08-24 11:43:00,0.6362,0.63629,0.63617,0.63617,94800000.0
2006-08-24 11:44:00,0.63625,0.63625,0.63613,0.63613,13600000.0
2006-08-24 11:45:00,0.63618,0.63621,0.6361,0.6361,72100000.0
2006-08-24 11:46:00,0.63615,0.63615,0.636,0.6361,60000000.0
2006-08-24 11:47:00,0.6362,0.63633,0.63611,0.6362,78500001.0
2006-08-24 11:48:00,0.63621,0.6363,0.6362,0.6362,58200000.0
2006-08-24 11:49:00,0.63616,0.63616,0.6354,0.63541,99500000.0
2006-08-24 11:50:00,0.63555,0.63592,0.63554,0.63554,64900000.0
2006-08-24 11:51:00,0.63554,0.63557,0.63551,0.63551,49300000.0
2006-08-24 11:52:00,0.63563,0.63586,0.63561,0.63561,88900000.0
2006-08-24 11:53:00,0.6355,0.6355,0.63524,0.63527,71500001.0
2006-08-24 11:54:00,0.63533,0.63535,0.63527,0.6353,49900001.0
2006-08-24 11:55:00,0.63521,0.63532,0.63521,0.63532,129500002.0
2006-08-24 11:56:00,0.63556,0.63595,0.63556,0.63578,97100002.0
2006-08-24 11:57:00,0.63566,0.63583,0.63566,0.63572,78599998.0
2006-08-24 11:58:00,0.63579,0.63586,0.63579,0.63585,67400000.0
2006-08-24 11:59:00,0.63584,0.63598,0.63584,0.63593,61400000.0
2006-08-24 12:00:00,0.63603,0.63606,0.63586,0.63593,61600000.0
2006-08-24 12:01:00,0.6359,0.63604,0.63588,0.63599,104900000.0
2006-08-24 12:02:00,0.63604,0.63619,0.63591,0.63616,82700000.0
2006-08-24 12:03:00,0.6362,0.63625,0.63611,0.63625,38400000.0
2006-08-24 12:04:00,0.63635,0.63639,0.63628,0.63639,103400000.0
2006-08-24 12:05:00,0.63646,0.63659,0.63646,0.63658,78200001.0
2006-08-24 12:06:00,0.63666,0.63707,0.63666,0.63685,121900001.0
2006-08-24 12:07:00,0.63679,0.63696,0.63679,0.6369,77899999.0
2006-08-24 12:08:00,0.63685,0.63688,0.63664,0.63664,91700000.0
2006-08-24 12:09:00,0.63667,0.63673,0.63666,0.6367,133400000.0
2006-08-24 12:10:00,0.6367,0.637,0.6367,0.637,74200001.0
2006-08-24 12:11:00,0.63694,0.63713,0.63694,0.63698,128199999.0
2006-08-24 12:12:00,0.63685,0.63697,0.63685,0.63697,84300000.0
2006-08-24 12:13:00,0.63698,0.63699,0.63692,0.63693,84600001.0
2006-08-24 12:14:00,0.63697,0.63702,0.63692,0.63692,104799998.0
2006-08-24 12:15:00,0.63689,0.63701,0.63689,0.63697,90099998.0
2006-08-24 12:16:00,0.6369,0.63695,0.6369,0.63695,73300002.0
2006-08-24 12:17:00,0.63689,0.63693,0.63684,0.63687,93300000.0
2006-08-24 12:18:00,0.63693,0.63695,0.6369,0.63695,46200000.0
2006-08-24 12:19:00,0.63695,0.63695,0.6369,0.6369,88899999.0
2006-08-24 12:20:00,0.63697,0.637,0.63685,0.63685,103900001.0
2006-08-24 12:21:00,0.63675,0.6369,0.63675,0.6369,132900002.0
2006-08-24 12:22:00,0.63695,0.637,0.6369,0.63695,72699999.0
2006-08-24 12:23:00,0.63685,0.63703,0.63685,0.63703,97300000.0
2006-08-24 12:24:00,0.63705,0.63705,0.63698,0.63698,31000000.0
2006-08-24 12:25:00,0.637,0.63705,0.63698,0.63705,77000000.0
2006-08-24 12:26:00,0.63703,0.63703,0.6369,0.63695,125599998.0
2006-08-24 12:27:00,0.63701,0.63712,0.63701,0.63712,26300000.0
2006-08-24 12:28:00,0.6371,0.63718,0.63707,0.63715,50800000.0
2006-08-24 12:29:00,0.6371,0.6371,0.6371,0.6371,27800000.0
2006-08-24 12:30:00,0.63705,0.63711,0.63704,0.63704,51000000.0
2006-08-24 12:31:00,0.6371,0.63712,0.6369,0.63705,95900002.0
2006-08-24 12:32:00,0.63718,0.63719,0.63708,0.6371,142499998.0
2006-08-24 12:33:00,0.63729,0.6374,0.63729,0.63732,111300001.0
2006-08-24 12:34:00,0.63745,0.63757,0.63736,0.63741,144800002.0
2006-08-24 12:35:00,0.63741,0.63748,0.63737,0.63745,153100001.0
2006-08-24 12:36:00,0.6374,0.63749,0.63718,0.63736,113999999.0
2006-08-24 12:37:00,0.63732,0.63748,0.63732,0.63738,87999998.0
2006-08-24 12:38:00,0.63745,0.63748,0.63716,0.63743,96499999.0
2006-08-24 12:39:00,0.63743,0.63743,0.6373,0.63743,95100000.0
2006-08-24 12:40:00,0.63753,0.6382,0.63753,0.6379,113000000.0
2006-08-24 12:41:00,0.63766,0.63774,0.63755,0.63763,147500001.0
2006-08-24 12:42:00,0.63767,0.63769,0.63734,0.63734,112399998.0
2006-08-24 12:43:00,0.63742,0.63742,0.63734,0.63738,123500000.0
2006-08-24 12:44:00,0.63735,0.63745,0.63735,0.6374,59200001.0
2006-08-24 12:45:00,0.63736,0.63745,0.63736,0.63737,49500001.0
2006-08-24 12:46:00,0.63745,0.63745,0.6374,0.6374,25900000.0
2006-08-24 12:47:00,0.63752,0.63758,0.63752,0.63758,26200000.0
2006-08-24 12:48:00,0.63765,0.63765,0.63748,0.63757,73500001.0
2006-08-24 12:49:00,0.63763,0.63765,0.6376,0.6376,40200000.0
2006-08-24 12:50:00,0.63755,0.6377,0.63755,0.63755,92400000.0
2006-08-24 12:51:00,0.63772,0.63778,0.63761,0.63765,55600001.0
2006-08-24 12:52:00,0.63762,0.63778,0.63752,0.63769,122900000.0
2006-08-24 12:53:00,0.63768,0.63783,0.63761,0.63761,141500001.0
2006-08-24 12:54:00,0.63745,0.6376,0.63745,0.6376,26900000.0
2006-08-24 12:55:00,0.63755,0.63767,0.63738,0.63748,109299999.0
2006-08-24 12:56:00,0.63754,0.63754,0.63744,0.63744,79599999.0
2006-08-24 12:57:00,0.63741,0.63741,0.63725,0.63727,86100002.0
2006-08-24 12:58:00,0.63741,0.63743,0.63735,0.6374,91599999.0
2006-08-24 12:59:00,0.63739,0.63739,0.63731,0.63731,40700001.0
2006-08-24 13:00:00,0.63727,0.63738,0.6372,0.6372,93299999.0
2006-08-24 13:01:00,0.63737,0.63745,0.63737,0.63743,108000000.0
2006-08-24 13:02:00,0.6374,0.6375,0.6374,0.63745,91500000.0
2006-08-24 13:03:00,0.63741,0.63741,0.63727,0.6374,92500000.0
2006-08-24 13:04:00,0.6373,0.63735,0.63725,0.6373,94200000.0
2006-08-24 13:05:00,0.63734,0.63741,0.63734,0.63741,14700000.0
2006-08-24 13:06:00,0.6374,0.63745,0.63735,0.63737,64600001.0
2006-08-24 13:07:00,0.6372,0.63745,0.6372,0.63745,83000001.0
2006-08-24 13:08:00,0.63722,0.63744,0.63718,0.63718,151499997.0
2006-08-24 13:09:00,0.63745,0.63745,0.63732,0.63732,64399999.0
2006-08-24 13:10:00,0.63745,0.63754,0.63745,0.63745,78000000.0
2006-08-24 13:11:00,0.63745,0.63758,0.63742,0.63742,68700000.0
2006-08-24 13:12:00,0.63746,0.63757,0.63741,0.63755,117700000.0
2006-08-24 13:13:00,0.63752,0.6377,0.63752,0.6377,99600000.0
2006-08-24 13:14:00,0.63765,0.63766,0.63763,0.63765,64299999.0
2006-08-24 13:15:00,0.63769,0.63769,0.63762,0.63765,103100000.0
2006-08-24 13:16:00,0.63761,0.63761,0.63749,0.63749,26200000.0
2006-08-24 13:17:00,0.63745,0.63752,0.63745,0.63745,41500000.0
2006-08-24 13:18:00,0.63739,0.63758,0.63738,0.63738,136899998.0
2006-08-24 13:19:00,0.63742,0.63756,0.63742,0.63755,50300000.0
2006-08-24 13:20:00,0.63753,0.63768,0.63753,0.63763,44600000.0
2006-08-24 13:21:00,0.6376,0.6376,0.63749,0.63749,49700001.0
2006-08-24 13:22:00,0.63749,0.6376,0.63749,0.63755,40600000.0
2006-08-24 13:23:00,0.6376,0.63763,0.6375,0.6376,144800001.0
2006-08-24 13:24:00,0.63755,0.6377,0.63745,0.63745,110800000.0
2006-08-24 13:25:00,0.63756,0.63756,0.63745,0.63745,99400000.0
2006-08-24 13:26:00,0.6375,0.6375,0.63725,0.6375,95000002.0
2006-08-24 13:27:00,0.63753,0.63753,0.63737,0.63737,124400002.0
2006-08-24 13:28:00,0.63745,0.6375,0.6374,0.63745,97200000.0
2006-08-24 13:29:00,0.63744,0.63749,0.63739,0.63741,88400000.0
2006-08-24 13:30:00,0.63735,0.63745,0.63735,0.63745,110299998.0
2006-08-24 13:31:00,0.6374,0.6375,0.63735,0.6375,35800000.0
2006-08-24 13:32:00,0.63746,0.63747,0.63735,0.63735,82200000.0
2006-08-24 13:33:00,0.63738,0.63738,0.6373,0.6373,60700000.0
2006-08-24 13:34:00,0.63725,0.63735,0.63725,0.6373,93100001.0
2006-08-24 13:35:00,0.63735,0.6374,0.63723,0.63728,86600000.0
2006-08-24 13:36:00,0.6373,0.63735,0.63725,0.6373,96700001.0
2006-08-24 13:37:00,0.63737,0.63745,0.6373,0.63733,107000001.0
2006-08-24 13:38:00,0.6373,0.63735,0.6373,0.63735,47000000.0
2006-08-24 13:39:00,0.63735,0.63735,0.6373,0.6373,89800000.0
2006-08-24 13:40:00,0.6373,0.63735,0.63725,0.63735,114200000.0
2006-08-24 13:41:00,0.63725,0.63738,0.63715,0.63738,123100000.0
2006-08-24 13:42:00,0.63732,0.6374,0.63725,0.63725,71200000.0
2006-08-24 13:43:00,0.63732,0.63735,0.6373,0.63735,62300000.0
2006-08-24 13:44:00,0.63735,0.63735,0.63715,0.6373,100900001.0
2006-08-24 13:45:00,0.6373,0.63735,0.63725,0.63735,128499998.0
2006-08-24 13:46:00,0.63731,0.63738,0.63731,0.63738,44300000.0
2006-08-24 13:47:00,0.63738,0.63745,0.63737,0.63745,114300001.0
2006-08-24 13:48:00,0.6374,0.63755,0.6374,0.63743,63000000.0
2006-08-24 13:49:00,0.63747,0.63747,0.6373,0.6373,64599999.0
2006-08-24 13:50:00,0.63727,0.63727,0.63706,0.63709,31199999.0
2006-08-24 13:51:00,0.63689,0.63702,0.63687,0.63702,86100000.0
2006-08-24 13:52:00,0.63707,0.63709,0.63693,0.63705,63100000.0
2006-08-24 13:53:00,0.6371,0.6371,0.63697,0.63705,125299999.0
2006-08-24 13:54:00,0.63705,0.6371,0.637,0.6371,67400001.0
2006-08-24 13:55:00,0.6371,0.63715,0.637,0.63705,105499999.0
2006-08-24 13:56:00,0.63705,0.63711,0.63694,0.63694,63100000.0
2006-08-24 13:57:00,0.63712,0.63713,0.63709,0.63713,111299998.0
2006-08-24 13:58:00,0.6372,0.63731,0.63718,0.63731,66799999.0
2006-08-24 13:59:00,0.63727,0.63727,0.63715,0.63715,71500000.0
2006-08-24 14:00:00,0.63717,0.63725,0.63695,0.63715,73400000.0
2006-08-24 14:01:00,0.6372,0.63725,0.63715,0.6372,94300000.0
2006-08-24 14:02:00,0.63722,0.6373,0.63719,0.63721,71900001.0
2006-08-24 14:03:00,0.63725,0.6373,0.63718,0.6372,136800001.0
2006-08-24 14:04:00,0.63725,0.6373,0.6372,0.6373,76400000.0
2006-08-24 14:05:00,0.63725,0.63732,0.63719,0.63719,117700002.0
2006-08-24 14:06:00,0.63725,0.6373,0.63715,0.63725,141100000.0
2006-08-24 14:07:00,0.63725,0.63728,0.6372,0.63728,62999999.0
2006-08-24 14:08:00,0.63715,0.63728,0.63715,0.63728,78500001.0
2006-08-24 14:09:00,0.63725,0.63725,0.63715,0.63715,114000001.0
2006-08-24 14:10:00,0.63723,0.63731,0.63717,0.63725,116899999.0
2006-08-24 14:11:00,0.63728,0.63728,0.63726,0.63727,28400000.0
2006-08-24 14:12:00,0.6373,0.6374,0.6373,0.63737,49800000.0
2006-08-24 14:13:00,0.63735,0.63739,0.63723,0.63732,46600000.0
2006-08-24 14:14:00,0.6373,0.63738,0.63726,0.63734,123800002.0
2006-08-24 14:15:00,0.63733,0.63733,0.63726,0.63731,75500000.0
2006-08-24 14:16:00,0.6373,0.6374,0.6373,0.63737,85399999.0
2006-08-24 14:17:00,0.63742,0.63743,0.63742,0.63743,29400001.0
2006-08-24 14:18:00,0.6374,0.6375,0.63734,0.6375,168600004.0
2006-08-24 14:19:00,0.63745,0.63753,0.6374,0.63753,125700001.0
2006-08-24 14:20:00,0.63751,0.63755,0.63749,0.63749,39800000.0
2006-08-24 14:21:00,0.63735,0.6374,0.63735,0.6374,28700000.0
2006-08-24 14:22:00,0.63735,0.6375,0.63735,0.6374,49600000.0
2006-08-24 14:23:00,0.6374,0.63745,0.63735,0.63735,47100000.0
2006-08-24 14:24:00,0.63744,0.63744,0.63735,0.63735,72500000.0
2006-08-24 14:25:00,0.63736,0.63741,0.63721,0.63724,80100000.0
2006-08-24 14:26:00,0.63719,0.63728,0.63719,0.63728,31200000.0
2006-08-24 14:27:00,0.63728,0.63736,0.63728,0.63729,78400000.0
2006-08-24 14:28:00,0.6373,0.6373,0.6373,0.6373,35100000.0
2006-08-24 14:29:00,0.6373,0.63739,0.63721,0.63723,126600003.0
2006-08-24 14:30:00,0.63722,0.63735,0.63708,0.63735,129400001.0
2006-08-24 14:31:00,0.63733,0.63733,0.63645,0.63645,70400000.0
2006-08-24 14:32:00,0.63625,0.63657,0.63625,0.63651,63000000.0
2006-08-24 14:33:00,0.6366,0.63684,0.63656,0.63684,163700000.0
2006-08-24 14:34:00,0.63684,0.63684,0.63654,0.63665,63300001.0
2006-08-24 14:35:00,0.63659,0.63661,0.63647,0.63655,98000000.0
2006-08-24 14:36:00,0.63667,0.63681,0.63667,0.63672,58900000.0
2006-08-24 14:37:00,0.63667,0.63667,0.63658,0.63667,62500000.0
2006-08-24 14:38:00,0.63672,0.63675,0.63671,0.63672,56000000.0
2006-08-24 14:39:00,0.6366,0.6367,0.63656,0.63664,124199999.0
2006-08-24 14:40:00,0.63667,0.63679,0.63667,0.63675,53200000.0
2006-08-24 14:41:00,0.63668,0.63668,0.63657,0.63664,76800000.0
2006-08-24 14:42:00,0.63665,0.63673,0.6366,0.63673,117999998.0
2006-08-24 14:43:00,0.63668,0.63679,0.63656,0.63677,69799999.0
2006-08-24 14:44:00,0.63661,0.63668,0.63659,0.63668,69200001.0
2006-08-24 14:45:00,0.6366,0.63688,0.6366,0.63688,81000001.0
2006-08-24 14:46:00,0.63695,0.63695,0.6369,0.6369,99900000.0
2006-08-24 14:47:00,0.63688,0.63701,0.63683,0.63688,150400000.0
2006-08-24 14:48:00,0.6369,0.63694,0.6369,0.63694,118299996.0
2006-08-24 14:49:00,0.63692,0.63692,0.63684,0.63685,92800000.0
2006-08-24 14:50:00,0.63683,0.63687,0.63683,0.63687,14400000.0
2006-08-24 14:51:00,0.63677,0.63685,0.6367,0.63685,57200000.0
2006-08-24 14:52:00,0.6368,0.63685,0.63675,0.63675,49100000.0
2006-08-24 14:53:00,0.63685,0.63685,0.63665,0.63665,56100000.0
2006-08-24 14:54:00,0.6368,0.63689,0.63676,0.63688,41000000.0
2006-08-24 14:55:00,0.63685,0.6369,0.63685,0.63685,78399999.0
2006-08-24 14:56:00,0.63683,0.63692,0.63683,0.63692,15100000.0
2006-08-24 14:57:00,0.63685,0.6369,0.63683,0.63685,31500000.0
2006-08-24 14:58:00,0.63676,0.63696,0.63676,0.63693,63700001.0
2006-08-24 14:59:00,0.63705,0.63705,0.637,0.637,60500000.0
2006-08-24 15:00:00,0.63701,0.63708,0.63695,0.637,76600001.0
2006-08-24 15:01:00,0.63703,0.63737,0.63703,0.63733,71300000.0
2006-08-24 15:02:00,0.63738,0.63738,0.63725,0.63725,81700000.0
2006-08-24 15:03:00,0.63729,0.63736,0.63723,0.6373,92800000.0
2006-08-24 15:04:00,0.63725,0.6373,0.6372,0.6373,51000001.0
2006-08-24 15:05:00,0.63725,0.6373,0.6372,0.63725,91300000.0
2006-08-24 15:06:00,0.6373,0.63735,0.6372,0.63728,135599999.0
2006-08-24 15:07:00,0.6373,0.6373,0.63727,0.63727,80200000.0
2006-08-24 15:08:00,0.63726,0.63749,0.63726,0.63732,185300006.0
2006-08-24 15:09:00,0.63758,0.63763,0.63756,0.63759,72300001.0
2006-08-24 15:10:00,0.63764,0.63767,0.63755,0.63755,74299999.0
2006-08-24 15:11:00,0.63749,0.63762,0.63749,0.63758,79599999.0
2006-08-24 15:12:00,0.63762,0.63762,0.6375,0.63751,82700001.0
2006-08-24 15:13:00,0.63748,0.63748,0.63737,0.6374,69800000.0
2006-08-24 15:14:00,0.63743,0.63743,0.63728,0.63738,120699998.0
2006-08-24 15:15:00,0.6374,0.63745,0.63738,0.63743,71800000.0
2006-08-24 15:16:00,0.63731,0.63731,0.63676,0.6368,115000001.0
2006-08-24 15:17:00,0.63672,0.63708,0.63672,0.63708,92000000.0
2006-08-24 15:18:00,0.637,0.637,0.6369,0.6369,75900000.0
2006-08-24 15:19:00,0.63704,0.63721,0.63697,0.63721,132499999.0
2006-08-24 15:20:00,0.63725,0.63725,0.63714,0.6372,84200001.0
2006-08-24 15:21:00,0.63717,0.63717,0.63698,0.63698,47000000.0
2006-08-24 15:22:00,0.63698,0.63698,0.63697,0.63697,44600000.0
2006-08-24 15:23:00,0.63709,0.63785,0.63709,0.63785,89400001.0
2006-08-24 15:24:00,0.63815,0.63815,0.63767,0.63781,162599999.0
2006-08-24 15:25:00,0.63782,0.63782,0.63766,0.63767,147499998.0
2006-08-24 15:26:00,0.63772,0.63813,0.63772,0.63813,112300001.0
2006-08-24 15:27:00,0.63808,0.63812,0.63797,0.6381,111599998.0
2006-08-24 15:28:00,0.6381,0.63818,0.63796,0.63797,48600000.0
2006-08-24 15:29:00,0.63791,0.63801,0.6378,0.6378,98099999.0
2006-08-24 15:30:00,0.63781,0.63785,0.63779,0.63779,74199999.0
2006-08-24 15:31:00,0.63782,0.63784,0.63772,0.63782,117499999.0
2006-08-24 15:32:00,0.63782,0.63782,0.63765,0.63765,21400000.0
2006-08-24 15:33:00,0.63769,0.63769,0.63738,0.63738,80400000.0
2006-08-24 15:34:00,0.63747,0.63747,0.63733,0.63742,108000002.0
2006-08-24 15:35:00,0.63744,0.6375,0.63739,0.63743,101200000.0
2006-08-24 15:36:00,0.63739,0.63754,0.63739,0.63754,49400000.0
2006-08-24 15:37:00,0.63756,0.63756,0.63743,0.63743,37500001.0
2006-08-24 15:38:00,0.63756,0.63756,0.63747,0.63747,26400000.0
2006-08-24 15:39:00,0.63745,0.6375,0.6374,0.6375,108200000.0
2006-08-24 15:40:00,0.63752,0.6376,0.63731,0.63731,66100001.0
2006-08-24 15:41:00,0.63745,0.6375,0.63738,0.63745,59399999.0
2006-08-24 15:42:00,0.63746,0.63758,0.63742,0.6375,54700000.0
2006-08-24 15:43:00,0.63762,0.6377,0.63762,0.63763,86100002.0
2006-08-24 15:44:00,0.63768,0.63786,0.63768,0.63772,70599999.0
2006-08-24 15:45:00,0.63781,0.63805,0.63772,0.63772,73300000.0
2006-08-24 15:46:00,0.63777,0.63784,0.63758,0.63758,67300000.0
2006-08-24 15:47:00,0.63765,0.63774,0.63765,0.63772,85399998.0
2006-08-24 15:48:00,0.6378,0.63794,0.6378,0.6378,51200000.0
2006-08-24 15:49:00,0.6377,0.63785,0.6377,0.63785,17400000.0
2006-08-24 15:50:00,0.63777,0.63778,0.63777,0.63778,23999999.0
2006-08-24 15:51:00,0.63786,0.6379,0.63781,0.63788,100400003.0
2006-08-24 15:52:00,0.63775,0.63785,0.63775,0.6378,99900000.0
2006-08-24 15:53:00,0.63775,0.63785,0.63775,0.63785,104900000.0
2006-08-24 15:54:00,0.6379,0.6379,0.6378,0.6378,49900001.0
2006-08-24 15:55:00,0.6378,0.63787,0.63775,0.63775,57399999.0
2006-08-24 15:56:00,0.63791,0.63802,0.63791,0.63792,68799998.0
2006-08-24 15:57:00,0.63797,0.63799,0.63786,0.63786,68600000.0
2006-08-24 15:58:00,0.63806,0.63814,0.63806,0.63814,27200000.0
2006-08-24 15:59:00,0.63821,0.63824,0.63796,0.63796,83900001.0
2006-08-24 16:00:00,0.63773,0.63843,0.63773,0.63843,77500001.0
2006-08-24 16:01:00,0.63854,0.63867,0.63847,0.63847,127900002.0
2006-08-24 16:02:00,0.63846,0.63848,0.63804,0.63805,181200002.0
2006-08-24 16:03:00,0.63774,0.63774,0.63756,0.63761,75700000.0
2006-08-24 16:04:00,0.63759,0.63775,0.63749,0.6377,154399999.0
2006-08-24 16:05:00,0.63781,0.63807,0.63781,0.63807,99399999.0
2006-08-24 16:06:00,0.63812,0.63812,0.63791,0.63807,72000000.0
2006-08-24 16:07:00,0.6381,0.6381,0.63793,0.63793,72699998.0
2006-08-24 16:08:00,0.63787,0.63788,0.63756,0.63756,82400000.0
2006-08-24 16:09:00,0.63749,0.63781,0.63749,0.63781,63300000.0
2006-08-24 16:10:00,0.63798,0.63802,0.63773,0.63793,137899998.0
2006-08-24 16:11:00,0.63797,0.6381,0.63797,0.63807,78000000.0
2006-08-24 16:12:00,0.63805,0.63805,0.63797,0.63799,91300002.0
2006-08-24 16:13:00,0.63785,0.63785,0.63769,0.63769,68299999.0
2006-08-24 16:14:00,0.63775,0.63786,0.63768,0.63786,94200000.0
2006-08-24 16:15:00,0.63776,0.63783,0.63772,0.63775,122299999.0
2006-08-24 16:16:00,0.63784,0.63784,0.63756,0.6377,107199997.0
2006-08-24 16:17:00,0.63775,0.63786,0.63775,0.63777,96300001.0
2006-08-24 16:18:00,0.63766,0.63779,0.63757,0.6377,83600000.0
2006-08-24 16:19:00,0.63773,0.63787,0.6376,0.63769,84300000.0
2006-08-24 16:20:00,0.6377,0.6378,0.63767,0.6378,26300000.0
2006-08-24 16:21:00,0.63767,0.63778,0.63764,0.63767,81700000.0
2006-08-24 16:22:00,0.63768,0.63775,0.63768,0.6377,143899998.0
2006-08-24 16:23:00,0.63767,0.63776,0.63764,0.63764,71700001.0
2006-08-24 16:24:00,0.63767,0.63767,0.63753,0.63753,71100002.0
2006-08-24 16:25:00,0.6375,0.63765,0.63746,0.63765,86099999.0
2006-08-24 16:26:00,0.6376,0.63772,0.6376,0.63772,95799999.0
2006-08-24 16:27:00,0.63775,0.63775,0.63765,0.63772,53899999.0
2006-08-24 16:28:00,0.63749,0.63783,0.63749,0.63774,101500001.0
2006-08-24 16:29:00,0.63769,0.63769,0.63756,0.63762,92499998.0
2006-08-24 16:30:00,0.6376,0.63773,0.63759,0.63759,94400000.0
2006-08-24 16:31:00,0.63765,0.63773,0.63765,0.6377,99300001.0
2006-08-24 16:32:00,0.63765,0.63765,0.63745,0.63745,103599999.0
2006-08-24 16:33:00,0.63748,0.63756,0.6374,0.6375,158499999.0
2006-08-24 16:34:00,0.63743,0.63756,0.63743,0.63748,92200000.0
2006-08-24 16:35:00,0.63749,0.63752,0.63739,0.6375,89899999.0
2006-08-24 16:36:00,0.63742,0.63755,0.6374,0.63755,93199999.0
2006-08-24 16:37:00,0.63739,0.63746,0.6373,0.63733,55800000.0
2006-08-24 16:38:00,0.63737,0.63737,0.63722,0.63722,101100001.0
2006-08-24 16:39:00,0.63726,0.63736,0.63722,0.63722,68600000.0
2006-08-24 16:40:00,0.63724,0.63727,0.6372,0.63726,74600000.0
2006-08-24 16:41:00,0.63744,0.63755,0.63735,0.63741,160600000.0
2006-08-24 16:42:00,0.63742,0.63744,0.63721,0.63734,119500000.0
2006-08-24 16:43:00,0.63732,0.63746,0.63732,0.63732,75900001.0
2006-08-24 16:44:00,0.63734,0.63738,0.63724,0.63724,49500000.0
2006-08-24 16:45:00,0.63738,0.63739,0.63727,0.63727,99200000.0
2006-08-24 16:46:00,0.63736,0.63738,0.63732,0.63737,97800001.0
2006-08-24 16:47:00,0.63743,0.63743,0.63735,0.6374,75599999.0
2006-08-24 16:48:00,0.63748,0.6375,0.63739,0.63748,107199998.0
2006-08-24 16:49:00,0.63747,0.63748,0.63747,0.63748,42200000.0
2006-08-24 16:50:00,0.63748,0.63748,0.63742,0.63742,47100000.0
2006-08-24 16:51:00,0.63752,0.63757,0.63742,0.63742,116300000.0
2006-08-24 16:52:00,0.63753,0.63754,0.6374,0.63741,75900001.0
2006-08-24 16:53:00,0.63742,0.63749,0.6374,0.6374,73600000.0
2006-08-24 16:54:00,0.63738,0.63777,0.63738,0.63746,118300000.0
2006-08-24 16:55:00,0.63738,0.63748,0.63728,0.63743,131399999.0
2006-08-24 16:56:00,0.63736,0.63736,0.63698,0.63698,81099998.0
2006-08-24 16:57:00,0.63703,0.63728,0.63698,0.63728,107600001.0
2006-08-24 16:58:00,0.63734,0.63741,0.63734,0.63741,157899999.0
2006-08-24 16:59:00,0.63738,0.63765,0.63732,0.63765,111099999.0
2006-08-24 17:00:00,0.6376,0.6377,0.6375,0.6375,109799999.0
2006-08-24 17:01:00,0.63744,0.6375,0.63735,0.63735,92000000.0
2006-08-24 17:02:00,0.63746,0.63761,0.63744,0.6375,118699999.0
2006-08-24 17:03:00,0.63747,0.63747,0.63721,0.63734,76100000.0
2006-08-24 17:04:00,0.6373,0.63743,0.63729,0.63743,80300000.0
2006-08-24 17:05:00,0.63739,0.63739,0.63738,0.63738,27100000.0
2006-08-24 17:06:00,0.63724,0.63733,0.63714,0.6373,52900000.0
2006-08-24 17:07:00,0.63733,0.63733,0.63718,0.63722,84200000.0
2006-08-24 17:08:00,0.6371,0.63721,0.63705,0.63721,66099999.0
2006-08-24 17:09:00,0.6373,0.63735,0.6372,0.63735,72000000.0
2006-08-24 17:10:00,0.63725,0.63735,0.6372,0.6372,94800000.0
2006-08-24 17:11:00,0.637,0.63727,0.637,0.63725,72000000.0
2006-08-24 17:12:00,0.6373,0.63735,0.63725,0.63727,80400000.0
2006-08-24 17:13:00,0.6373,0.63735,0.63728,0.63728,112199999.0
2006-08-24 17:14:00,0.6371,0.63712,0.63705,0.63711,45500000.0
2006-08-24 17:15:00,0.63702,0.63702,0.63676,0.63676,39700000.0
2006-08-24 17:16:00,0.6368,0.63699,0.6368,0.6369,70600000.0
2006-08-24 17:17:00,0.63681,0.63693,0.6368,0.6368,114800000.0
2006-08-24 17:18:00,0.63691,0.63694,0.63686,0.63694,105299999.0
2006-08-24 17:19:00,0.63695,0.63695,0.6368,0.6368,29200000.0
2006-08-24 17:20:00,0.63693,0.63693,0.63678,0.63687,105200000.0
2006-08-24 17:21:00,0.63685,0.6369,0.63682,0.6369,52800002.0
2006-08-24 17:22:00,0.63685,0.63705,0.63684,0.63705,95099999.0
2006-08-24 17:23:00,0.63702,0.63702,0.63686,0.63693,93400002.0
2006-08-24 17:24:00,0.63684,0.63691,0.63674,0.63691,37200000.0
2006-08-24 17:25:00,0.63696,0.63706,0.63691,0.63695,86900001.0
2006-08-24 17:26:00,0.63697,0.63711,0.63697,0.63703,92000002.0
2006-08-24 17:27:00,0.63705,0.63705,0.63663,0.63663,102899999.0
2006-08-24 17:28:00,0.63667,0.63673,0.63644,0.6365,73400000.0
2006-08-24 17:29:00,0.63654,0.63668,0.63648,0.63666,98399998.0
2006-08-24 17:30:00,0.63664,0.63668,0.63651,0.63651,82100000.0
2006-08-24 17:31:00,0.63643,0.63662,0.63643,0.63655,132700001.0
2006-08-24 17:32:00,0.6365,0.63655,0.63645,0.63645,90400001.0
2006-08-24 17:33:00,0.63655,0.63659,0.63654,0.63659,56999998.0
2006-08-24 17:34:00,0.63662,0.63669,0.63656,0.63656,60600001.0
2006-08-24 17:35:00,0.63655,0.6366,0.63655,0.63658,44800000.0
2006-08-24 17:36:00,0.63659,0.63668,0.63658,0.63664,62400000.0
2006-08-24 17:37:00,0.63664,0.63664,0.63659,0.6366,98400002.0
2006-08-24 17:38:00,0.63655,0.63655,0.6365,0.6365,25900000.0
2006-08-24 17:39:00,0.6365,0.63653,0.6365,0.63653,44700000.0
2006-08-24 17:40:00,0.63635,0.63645,0.63635,0.63635,49400000.0
2006-08-24 17:41:00,0.63653,0.63653,0.63643,0.63643,107000000.0
2006-08-24 17:42:00,0.63639,0.63641,0.63631,0.63637,75600000.0
2006-08-24 17:43:00,0.63643,0.63646,0.63631,0.63632,101499998.0
2006-08-24 17:44:00,0.63638,0.63641,0.63634,0.63638,63500001.0
2006-08-24 17:45:00,0.63633,0.63633,0.63602,0.63626,114699999.0
2006-08-24 17:46:00,0.63618,0.63635,0.6361,0.63635,91999999.0
2006-08-24 17:47:00,0.63606,0.63636,0.63606,0.63623,75699999.0
2006-08-24 17:48:00,0.63623,0.6364,0.63617,0.6364,88399999.0
2006-08-24 17:49:00,0.63647,0.63671,0.63644,0.63644,117000000.0
2006-08-24 17:50:00,0.6363,0.6365,0.6363,0.63649,80300001.0
2006-08-24 17:51:00,0.6365,0.63665,0.63647,0.63647,138300001.0
2006-08-24 17:52:00,0.63649,0.63656,0.63649,0.63656,14300000.0
2006-08-24 17:53:00,0.63662,0.63662,0.63654,0.6366,63000000.0
2006-08-24 17:54:00,0.63646,0.63646,0.63633,0.63643,82999998.0
2006-08-24 17:55:00,0.63637,0.63638,0.63633,0.63638,47000000.0
2006-08-24 17:56:00,0.63625,0.63638,0.63625,0.63634,112499999.0
2006-08-24 17:57:00,0.63639,0.63658,0.63639,0.63657,62799999.0
2006-08-24 17:58:00,0.63673,0.63673,0.63665,0.63667,99800001.0
2006-08-24 17:59:00,0.63665,0.63671,0.63657,0.63669,140599999.0
2006-08-24 18:00:00,0.63656,0.63667,0.63646,0.63649,76800000.0
2006-08-24 18:01:00,0.6363,0.63637,0.63627,0.63634,79900000.0
2006-08-24 18:02:00,0.63643,0.63648,0.63637,0.63648,38300000.0
2006-08-24 18:03:00,0.63647,0.63649,0.63634,0.63636,246400003.0
2006-08-24 18:04:00,0.63634,0.63651,0.63634,0.63638,193400001.0
2006-08-24 18:05:00,0.63637,0.63645,0.63621,0.63621,300200002.0
2006-08-24 18:06:00,0.6363,0.63635,0.63625,0.6363,142799996.0
2006-08-24 18:07:00,0.63631,0.63647,0.63628,0.63636,201000000.0
2006-08-24 18:08:00,0.63633,0.63645,0.63633,0.6364,131099999.0
2006-08-24 18:09:00,0.63645,0.63645,0.63625,0.63645,221400000.0
2006-08-24 18:10:00,0.63638,0.63638,0.63629,0.63633,127299999.0
2006-08-24 18:11:00,0.6363,0.6363,0.6363,0.6363,18400000.0
2006-08-24 18:12:00,0.63637,0.63637,0.63615,0.6362,91600000.0
2006-08-24 18:13:00,0.63625,0.63625,0.63615,0.63615,12000000.0
2006-08-24 18:14:00,0.6362,0.63625,0.63617,0.6362,96100000.0
2006-08-24 18:15:00,0.6362,0.6363,0.6362,0.63625,131800000.0
2006-08-24 18:16:00,0.63625,0.63625,0.63615,0.63615,312699999.0
2006-08-24 18:17:00,0.63615,0.63625,0.63615,0.6362,178000000.0
2006-08-24 18:18:00,0.63615,0.63635,0.63615,0.63623,297599999.0
2006-08-24 18:19:00,0.63622,0.63647,0.63622,0.6363,164100001.0
2006-08-24 18:20:00,0.6363,0.63643,0.6363,0.6364,124399999.0
2006-08-24 18:21:00,0.63631,0.63637,0.63621,0.63637,181500000.0
2006-08-24 18:22:00,0.63635,0.6364,0.6363,0.63635,92300000.0
2006-08-24 18:23:00,0.63633,0.6364,0.6363,0.6364,396699997.0
2006-08-24 18:24:00,0.63642,0.63657,0.63637,0.63653,273100003.0
2006-08-24 18:25:00,0.6365,0.63651,0.63632,0.63645,152800002.0
2006-08-24 18:26:00,0.63645,0.63656,0.63642,0.63642,175599997.0
2006-08-24 18:27:00,0.63635,0.63643,0.63633,0.6364,276400000.0
2006-08-24 18:28:00,0.63635,0.63652,0.63628,0.6364,159299999.0
2006-08-24 18:29:00,0.63648,0.63689,0.63648,0.63689,296299999.0
2006-08-24 18:30:00,0.63696,0.63698,0.63661,0.63666,50999999.0
2006-08-24 18:31:00,0.63655,0.6366,0.6365,0.63655,272100001.0
2006-08-24 18:32:00,0.63655,0.6366,0.63655,0.63655,53600000.0
2006-08-24 18:33:00,0.6366,0.6366,0.63645,0.63647,225699997.0
2006-08-24 18:34:00,0.63653,0.63656,0.63644,0.63651,103399999.0
2006-08-24 18:35:00,0.63655,0.63655,0.63645,0.63645,112800000.0
2006-08-24 18:36:00,0.6365,0.63655,0.63645,0.63645,165599999.0
2006-08-24 18:37:00,0.63647,0.63667,0.63643,0.63667,66199999.0
2006-08-24 18:38:00,0.6367,0.63675,0.6367,0.63675,144799999.0
2006-08-24 18:39:00,0.63668,0.63681,0.63664,0.63667,403600002.0
2006-08-24 18:40:00,0.63662,0.63667,0.6365,0.63667,89499999.0
2006-08-24 18:41:00,0.6366,0.63673,0.63644,0.63648,329799999.0
2006-08-24 18:42:00,0.63655,0.6366,0.6365,0.6366,101300001.0
2006-08-24 18:43:00,0.63655,0.63667,0.63635,0.63651,655100000.0
2006-08-24 18:44:00,0.63646,0.6365,0.63637,0.63648,276900000.0
2006-08-24 18:45:00,0.63652,0.63652,0.63629,0.63644,485100002.0
2006-08-24 18:46:00,0.63637,0.63641,0.63633,0.63633,94200000.0
2006-08-24 18:47:00,0.63634,0.63664,0.63634,0.6364,167799999.0
2006-08-24 18:48:00,0.6364,0.63666,0.6363,0.6363,141499999.0
2006-08-24 18:49:00,0.63624,0.63643,0.63624,0.63642,151199999.0
2006-08-24 18:50:00,0.63647,0.63652,0.63639,0.63652,98600001.0
2006-08-24 18:51:00,0.63645,0.63655,0.63645,0.63653,95000000.0
2006-08-24 18:52:00,0.63655,0.63655,0.6365,0.6365,114400002.0
2006-08-24 18:53:00,0.6365,0.63655,0.63645,0.63655,101499998.0
2006-08-24 18:54:00,0.63655,0.63655,0.6365,0.6365,45500000.0
2006-08-24 18:55:00,0.63658,0.63658,0.63645,0.6365,181700000.0
2006-08-24 18:56:00,0.63652,0.63652,0.63642,0.63642,109100000.0
2006-08-24 18:57:00,0.63641,0.63641,0.63628,0.6363,90900001.0
2006-08-24 18:58:00,0.6363,0.63635,0.6363,0.63635,65199999.0
2006-08-24 18:59:00,0.63625,0.63635,0.63625,0.63635,163500000.0
2006-08-24 19:00:00,0.63631,0.63631,0.63618,0.63621,113600000.0
2006-08-24 19:01:00,0.63625,0.63625,0.63615,0.63615,56799999.0
2006-08-24 19:02:00,0.6362,0.6362,0.6361,0.6362,58600000.0
2006-08-24 19:03:00,0.63615,0.63625,0.63615,0.63615,288300002.0
2006-08-24 19:04:00,0.63615,0.6363,0.6361,0.6361,127699999.0
2006-08-24 19:05:00,0.6361,0.63625,0.6361,0.63625,138900003.0
2006-08-24 19:06:00,0.63625,0.63627,0.63615,0.6362,200300000.0
2006-08-24 19:07:00,0.63622,0.63622,0.63595,0.63605,253499997.0
2006-08-24 19:08:00,0.63615,0.63615,0.63605,0.63615,109300000.0
2006-08-24 19:09:00,0.6362,0.6362,0.63605,0.63613,117699999.0
2006-08-24 19:10:00,0.63612,0.63615,0.6361,0.6361,73100001.0
2006-08-24 19:11:00,0.63605,0.63615,0.63605,0.6361,112000000.0
2006-08-24 19:12:00,0.63606,0.63619,0.63606,0.63612,65900001.0
2006-08-24 19:13:00,0.63605,0.63615,0.636,0.6361,72700000.0
2006-08-24 19:14:00,0.63615,0.63615,0.6361,0.6361,50700000.0
2006-08-24 19:15:00,0.6361,0.63615,0.6361,0.6361,105000000.0
2006-08-24 19:16:00,0.63605,0.63615,0.63605,0.63615,114799997.0
2006-08-24 19:17:00,0.63606,0.63606,0.63577,0.6358,123100003.0
2006-08-24 19:18:00,0.63582,0.63584,0.6355,0.6355,84499998.0
2006-08-24 19:19:00,0.63531,0.63542,0.63531,0.63532,59800000.0
2006-08-24 19:20:00,0.63533,0.63558,0.63533,0.63552,104200000.0
2006-08-24 19:21:00,0.63554,0.63554,0.63528,0.63548,126700000.0
2006-08-24 19:22:00,0.6355,0.63555,0.6355,0.63555,103799999.0
2006-08-24 19:23:00,0.63542,0.63551,0.63539,0.63539,79400000.0
2006-08-24 19:24:00,0.6354,0.63549,0.63538,0.63538,94699999.0
2006-08-24 19:25:00,0.63543,0.63549,0.6354,0.6354,55800000.0
2006-08-24 19:26:00,0.63543,0.63549,0.63543,0.63547,72699999.0
2006-08-24 19:27:00,0.63543,0.6355,0.63535,0.63535,154400000.0
2006-08-24 19:28:00,0.63555,0.63555,0.63535,0.63535,182299996.0
2006-08-24 19:29:00,0.63539,0.63559,0.63537,0.63559,72899999.0
2006-08-24 19:30:00,0.63568,0.63568,0.63556,0.63558,86799998.0
2006-08-24 19:31:00,0.63558,0.63558,0.6354,0.63555,97200001.0
2006-08-24 19:32:00,0.63555,0.63565,0.63545,0.6355,106500000.0
2006-08-24 19:33:00,0.63545,0.63565,0.63545,0.63565,101699999.0
2006-08-24 19:34:00,0.63572,0.63582,0.63564,0.63576,161299999.0
2006-08-24 19:35:00,0.63571,0.63578,0.63557,0.63574,225200001.0
2006-08-24 19:36:00,0.63573,0.63577,0.63565,0.6357,196100001.0
2006-08-24 19:37:00,0.6357,0.6358,0.6357,0.63573,48199999.0
2006-08-24 19:38:00,0.63571,0.63581,0.63569,0.63573,144400001.0
2006-08-24 19:39:00,0.63581,0.63587,0.63577,0.6358,252999996.0
2006-08-24 19:40:00,0.63584,0.63584,0.6357,0.6357,61700000.0
2006-08-24 19:41:00,0.63575,0.63585,0.63575,0.63575,73000000.0
2006-08-24 19:42:00,0.63572,0.63577,0.63567,0.63567,63199999.0
2006-08-24 19:43:00,0.63571,0.63581,0.63569,0.63572,89400001.0
2006-08-24 19:44:00,0.63582,0.63582,0.63564,0.63579,192600000.0
2006-08-24 19:45:00,0.63585,0.63595,0.6358,0.6358,72600000.0
2006-08-24 19:46:00,0.63583,0.6359,0.63575,0.63585,101000000.0
2006-08-24 19:47:00,0.63585,0.63585,0.6358,0.6358,65900000.0
2006-08-24 19:48:00,0.63575,0.63585,0.63575,0.6358,76299999.0
2006-08-24 19:49:00,0.63581,0.63594,0.63569,0.63592,116400000.0
2006-08-24 19:50:00,0.63576,0.63594,0.63576,0.63582,110500001.0
2006-08-24 19:51:00,0.63585,0.6359,0.6358,0.63585,168100000.0
2006-08-24 19:52:00,0.63585,0.6359,0.63575,0.63585,130999999.0
2006-08-24 19:53:00,0.63587,0.63587,0.63577,0.6358,172099999.0
2006-08-24 19:54:00,0.63579,0.63589,0.63578,0.63578,122500000.0
2006-08-24 19:55:00,0.63564,0.63581,0.63564,0.63572,219300002.0
2006-08-24 19:56:00,0.6357,0.63587,0.6357,0.63574,242699999.0
2006-08-24 19:57:00,0.63573,0.63573,0.6356,0.63565,170600001.0
2006-08-24 19:58:00,0.6357,0.6357,0.63561,0.63563,232599999.0
2006-08-24 19:59:00,0.63562,0.63577,0.63562,0.63565,117100002.0
2006-08-24 20:00:00,0.63566,0.6358,0.63563,0.63565,299000000.0
2006-08-24 20:01:00,0.63565,0.63576,0.6356,0.63566,78000000.0
2006-08-24 20:02:00,0.63563,0.63563,0.63555,0.63555,101600002.0
2006-08-24 20:03:00,0.63562,0.63562,0.63555,0.63559,75200001.0
2006-08-24 20:04:00,0.63555,0.63558,0.6354,0.63548,134600000.0
2006-08-24 20:05:00,0.6355,0.63556,0.63539,0.63539,147300000.0
2006-08-24 20:06:00,0.63553,0.63557,0.6354,0.6355,328199997.0
2006-08-24 20:07:00,0.63551,0.63558,0.63539,0.63539,111700000.0
2006-08-24 20:08:00,0.6354,0.63545,0.6354,0.63542,84299999.0
2006-08-24 20:09:00,0.63545,0.6355,0.6352,0.6354,112500000.0
2006-08-24 20:10:00,0.63535,0.63545,0.63535,0.63545,142299999.0
2006-08-24 20:11:00,0.63543,0.63546,0.63543,0.63544,37700000.0
2006-08-24 20:12:00,0.6355,0.63558,0.63546,0.63551,98299999.0
2006-08-24 20:13:00,0.63556,0.63556,0.63522,0.63549,111799998.0
2006-08-24 20:14:00,0.63555,0.63555,0.63542,0.63555,135700001.0
2006-08-24 20:15:00,0.63545,0.6355,0.63545,0.6355,65400000.0
2006-08-24 20:16:00,0.63552,0.63577,0.63551,0.63555,384400000.0
2006-08-24 20:17:00,0.63555,0.63574,0.63555,0.63562,193600001.0
2006-08-24 20:18:00,0.63557,0.6356,0.63552,0.6356,89599999.0
2006-08-24 20:19:00,0.6356,0.6356,0.63555,0.6356,56200000.0
2006-08-24 20:20:00,0.63565,0.63565,0.6355,0.63555,41100000.0
2006-08-24 20:21:00,0.63557,0.63565,0.63555,0.6356,70700000.0
2006-08-24 20:22:00,0.63561,0.63573,0.63557,0.63573,118700001.0
2006-08-24 20:23:00,0.63575,0.6358,0.63565,0.6358,58000000.0
2006-08-24 20:24:00,0.63573,0.63573,0.63543,0.63567,92099999.0
2006-08-24 20:25:00,0.63565,0.63567,0.63555,0.6356,118700000.0
2006-08-24 20:26:00,0.63565,0.6357,0.63555,0.6356,54199999.0
2006-08-24 20:27:00,0.6356,0.63565,0.6356,0.63565,69000000.0
2006-08-24 20:28:00,0.63565,0.63565,0.6356,0.63565,55199998.0
2006-08-24 20:29:00,0.63565,0.6357,0.6356,0.63565,212099996.0
2006-08-24 20:30:00,0.63555,0.6357,0.63555,0.63565,262100000.0
2006-08-24 20:31:00,0.63567,0.63567,0.63551,0.6356,180700002.0
2006-08-24 20:32:00,0.6355,0.6356,0.6355,0.63557,96399998.0
2006-08-24 20:33:00,0.63555,0.63563,0.6355,0.63553,174000002.0
2006-08-24 20:34:00,0.6356,0.6356,0.63553,0.6356,126799999.0
2006-08-24 20:35:00,0.6356,0.6356,0.6355,0.63555,67100001.0
2006-08-24 20:36:00,0.63555,0.6357,0.63545,0.6355,154499999.0
2006-08-24 20:37:00,0.63556,0.63576,0.63556,0.63566,196799998.0
2006-08-24 20:38:00,0.63568,0.63568,0.63552,0.6356,222100000.0
2006-08-24 20:39:00,0.6356,0.63565,0.6356,0.63565,77600000.0
2006-08-24 20:40:00,0.63559,0.63565,0.63553,0.63553,244800000.0
2006-08-24 20:41:00,0.6355,0.63554,0.63542,0.63547,154699998.0
2006-08-24 20:42:00,0.6354,0.63545,0.63533,0.6354,64100000.0
2006-08-24 20:43:00,0.6354,0.6355,0.6354,0.6354,157500001.0
2006-08-24 20:44:00,0.63526,0.63526,0.63512,0.63512,58600000.0
2006-08-24 20:45:00,0.63517,0.63535,0.63515,0.63515,96699998.0
2006-08-24 20:46:00,0.63518,0.63531,0.63508,0.63523,40900000.0
2006-08-24 20:47:00,0.63537,0.63545,0.6353,0.6353,77499999.0
2006-08-24 20:48:00,0.6352,0.6353,0.6352,0.6352,108699998.0
2006-08-24 20:49:00,0.63521,0.63539,0.63518,0.63528,87599999.0
2006-08-24 20:50:00,0.6353,0.6353,0.63522,0.63525,149300000.0
2006-08-24 20:51:00,0.63525,0.63535,0.63525,0.6353,69600000.0
2006-08-24 20:52:00,0.6353,0.6354,0.63525,0.63525,115099999.0
2006-08-24 20:53:00,0.63534,0.63536,0.63522,0.63525,296400000.0
2006-08-24 20:54:00,0.63525,0.63532,0.63519,0.6353,177900002.0
2006-08-24 20:55:00,0.63527,0.6355,0.63527,0.63548,66199998.0
2006-08-24 20:56:00,0.63541,0.63552,0.63515,0.63536,101100000.0
2006-08-24 20:57:00,0.63531,0.63542,0.6352,0.63527,42800000.0
2006-08-24 20:58:00,0.63519,0.63528,0.6351,0.63513,208900000.0
2006-08-24 20:59:00,0.6352,0.6353,0.63515,0.6352,160400000.0
2006-08-24 21:00:00,0.6352,0.63522,0.63515,0.6352,195200001.0
2006-08-24 21:01:00,0.6351,0.63522,0.6351,0.63522,123200003.0
2006-08-24 21:02:00,0.6352,0.63525,0.63517,0.6352,133299996.0
2006-08-24 21:03:00,0.63525,0.6353,0.63515,0.6353,143000002.0
2006-08-24 21:04:00,0.6352,0.63525,0.63515,0.63515,75299999.0
2006-08-24 21:05:00,0.63525,0.6353,0.63515,0.6352,111500000.0
2006-08-24 21:06:00,0.63515,0.6353,0.63515,0.6352,151000001.0
2006-08-24 21:07:00,0.63525,0.63525,0.6352,0.6352,73399999.0
2006-08-24 21:08:00,0.6352,0.63525,0.6351,0.6352,147100000.0
2006-08-24 21:09:00,0.6352,0.6353,0.63515,0.63525,151200000.0
2006-08-24 21:10:00,0.6352,0.63525,0.6352,0.63525,80299999.0
2006-08-24 21:11:00,0.6352,0.6352,0.6352,0.6352,14300000.0
2006-08-24 21:12:00,0.63515,0.63528,0.63515,0.63522,120400000.0
2006-08-24 21:13:00,0.63518,0.63522,0.63515,0.6352,54900000.0
2006-08-24 21:14:00,0.63525,0.63525,0.6352,0.6352,101699999.0
2006-08-24 21:15:00,0.63525,0.6353,0.63515,0.6352,264700003.0
2006-08-24 21:16:00,0.63525,0.63525,0.63508,0.63515,124900000.0
2006-08-24 21:17:00,0.63515,0.63525,0.63505,0.63525,170599998.0
2006-08-24 21:18:00,0.63525,0.63525,0.63515,0.63522,168100002.0
2006-08-24 21:19:00,0.63525,0.63525,0.63515,0.6352,120499998.0
2006-08-24 21:20:00,0.63525,0.6353,0.6351,0.63515,226300000.0
2006-08-24 21:21:00,0.63525,0.63525,0.63515,0.63525,80600000.0
2006-08-24 21:22:00,0.63525,0.63525,0.63515,0.6352,65400000.0
2006-08-24 21:23:00,0.63515,0.63525,0.63515,0.63525,154400000.0
2006-08-24 21:24:00,0.63525,0.63525,0.63515,0.6352,66200000.0
2006-08-24 21:25:00,0.6352,0.63525,0.6352,0.63525,110599999.0
2006-08-24 21:26:00,0.63522,0.63525,0.63515,0.63518,120499999.0
2006-08-24 21:27:00,0.6352,0.63525,0.63515,0.63525,116499999.0
2006-08-24 21:28:00,0.63525,0.63525,0.6352,0.63525,26900000.0
2006-08-24 21:29:00,0.6352,0.63525,0.63505,0.63515,132899998.0
2006-08-24 21:30:00,0.63522,0.6353,0.63515,0.63525,125600001.0
2006-08-24 21:31:00,0.63525,0.63525,0.6352,0.6352,10800000.0
2006-08-24 21:32:00,0.6352,0.63525,0.63515,0.63525,38900000.0
2006-08-24 21:33:00,0.63525,0.63525,0.6352,0.63525,79700000.0
2006-08-24 21:34:00,0.63525,0.63525,0.63512,0.6352,107700001.0
2006-08-24 21:35:00,0.6352,0.63525,0.63517,0.6352,211700003.0
2006-08-24 21:36:00,0.6352,0.6353,0.63512,0.63518,175199997.0
2006-08-24 21:37:00,0.63522,0.6353,0.6352,0.63525,82900000.0
2006-08-24 21:38:00,0.63525,0.6353,0.6352,0.63522,79900000.0
2006-08-24 21:39:00,0.6352,0.63525,0.6351,0.63522,119999996.0
2006-08-24 21:40:00,0.63525,0.6353,0.6351,0.63528,179399998.0
2006-08-24 21:41:00,0.6352,0.63525,0.63515,0.63525,106300001.0
2006-08-24 21:42:00,0.63522,0.63525,0.6352,0.63525,90499999.0
2006-08-24 21:43:00,0.6352,0.6353,0.63515,0.63515,39000000.0
2006-08-24 21:44:00,0.63525,0.63525,0.63505,0.63505,42299999.0
2006-08-24 21:45:00,0.6352,0.63525,0.63512,0.6352,110299996.0
2006-08-24 21:46:00,0.63518,0.63525,0.63517,0.63517,78000001.0
2006-08-24 21:47:00,0.6352,0.63525,0.6352,0.63525,107600000.0
2006-08-24 21:48:00,0.63525,0.63525,0.63525,0.63525,39800000.0
2006-08-24 21:49:00,0.6352,0.63525,0.6351,0.63518,85599999.0
2006-08-24 21:50:00,0.63525,0.6353,0.63515,0.63522,60400000.0
2006-08-24 21:51:00,0.6352,0.63525,0.63517,0.63525,127900000.0
2006-08-24 21:52:00,0.6352,0.63535,0.63517,0.63525,105300001.0
2006-08-24 21:53:00,0.63515,0.63525,0.63515,0.63525,45299999.0
2006-08-24 21:54:00,0.63525,0.63525,0.63515,0.6352,142200000.0
2006-08-24 21:55:00,0.6352,0.63525,0.63518,0.6352,69300000.0
2006-08-24 21:56:00,0.63525,0.63525,0.63515,0.63515,74500001.0
2006-08-24 21:57:00,0.6352,0.63525,0.6351,0.63522,137699999.0
2006-08-24 21:58:00,0.6352,0.63525,0.6352,0.63525,33300000.0
2006-08-24 21:59:00,0.6352,0.6353,0.6352,0.6352,99399998.0
2006-08-24 22:00:00,0.6352,0.63525,0.63515,0.63525,67300000.0
2006-08-24 22:01:00,0.63522,0.63525,0.63515,0.6352,75700000.0
2006-08-24 22:02:00,0.63525,0.63525,0.6352,0.6352,67799999.0
2006-08-24 22:03:00,0.63525,0.63525,0.63522,0.63522,47500000.0
2006-08-24 22:04:00,0.6352,0.63525,0.63515,0.6352,85600000.0
2006-08-24 22:05:00,0.63515,0.6353,0.63515,0.63517,169699999.0
2006-08-24 22:06:00,0.63515,0.63535,0.63505,0.6352,156299999.0
2006-08-24 22:07:00,0.6352,0.63525,0.63515,0.63515,99700000.0
2006-08-24 22:08:00,0.6352,0.63535,0.63515,0.63535,80199999.0
2006-08-24 22:09:00,0.63525,0.63525,0.63515,0.63518,73300001.0
2006-08-24 22:10:00,0.6352,0.63525,0.63515,0.6352,66900000.0
2006-08-24 22:11:00,0.63512,0.63525,0.63512,0.63525,107499999.0
2006-08-24 22:12:00,0.6352,0.63525,0.63512,0.63518,95500002.0
2006-08-24 22:13:00,0.6353,0.6353,0.63515,0.6352,53900000.0
2006-08-24 22:14:00,0.63525,0.63525,0.6351,0.63522,97700001.0
2006-08-24 22:15:00,0.63522,0.63525,0.63515,0.6352,144000000.0
2006-08-24 22:16:00,0.63518,0.63528,0.63518,0.6352,63799999.0
2006-08-24 22:17:00,0.63525,0.63525,0.63515,0.63525,104199998.0
2006-08-24 22:18:00,0.63525,0.63525,0.6351,0.6351,68600000.0
2006-08-24 22:19:00,0.6352,0.6353,0.6351,0.6352,67000000.0
2006-08-24 22:20:00,0.63525,0.63525,0.6352,0.6352,46800000.0
2006-08-24 22:21:00,0.63525,0.63525,0.63515,0.63525,102200001.0
2006-08-24 22:22:00,0.63528,0.63528,0.63515,0.63515,100800001.0
2006-08-24 22:23:00,0.63515,0.6353,0.63515,0.63525,90800001.0
2006-08-24 22:24:00,0.63515,0.63525,0.63512,0.63525,142299999.0
2006-08-24 22:25:00,0.63515,0.63525,0.63515,0.6352,99300000.0
2006-08-24 22:26:00,0.6352,0.63525,0.63517,0.63525,75999999.0
2006-08-24 22:27:00,0.63515,0.6353,0.63515,0.6353,72399999.0
2006-08-24 22:28:00,0.6351,0.63522,0.6351,0.63522,76199998.0
2006-08-24 22:29:00,0.6352,0.63525,0.6352,0.6352,51000000.0
2006-08-24 22:30:00,0.63525,0.6353,0.6352,0.63525,128699999.0
2006-08-24 22:31:00,0.63525,0.63525,0.63512,0.63512,97300000.0
2006-08-24 22:32:00,0.63525,0.63525,0.63525,0.63525,19900000.0
2006-08-24 22:33:00,0.6352,0.63525,0.6352,0.63525,105300000.0
2006-08-24 22:34:00,0.6352,0.63525,0.63495,0.63522,67599999.0
2006-08-24 22:35:00,0.63527,0.63527,0.63518,0.63518,129900002.0
2006-08-24 22:36:00,0.6352,0.63525,0.63515,0.6352,121799998.0
2006-08-24 22:37:00,0.6352,0.6352,0.63515,0.6352,82299999.0
2006-08-24 22:38:00,0.6351,0.6352,0.63495,0.6352,97700000.0
2006-08-24 22:39:00,0.6352,0.63525,0.6352,0.63525,23899999.0
2006-08-24 22:40:00,0.6352,0.63525,0.6351,0.63515,93699998.0
2006-08-24 22:41:00,0.6352,0.6352,0.63517,0.6352,66199999.0
2006-08-24 22:42:00,0.6352,0.63528,0.63515,0.63528,100399999.0
2006-08-24 22:43:00,0.6352,0.6353,0.63505,0.6352,145500000.0
2006-08-24 22:44:00,0.63525,0.63528,0.63512,0.63512,151600000.0
2006-08-24 22:45:00,0.6352,0.6353,0.63515,0.6352,133800000.0
2006-08-24 22:46:00,0.63522,0.63525,0.635,0.63515,186400001.0
2006-08-24 22:47:00,0.63515,0.63525,0.63515,0.63523,60500000.0
2006-08-24 22:48:00,0.63518,0.6353,0.63505,0.6352,87400000.0
2006-08-24 22:49:00,0.6352,0.6352,0.6352,0.6352,28700000.0
2006-08-24 22:50:00,0.63525,0.63525,0.63495,0.6352,203900001.0
2006-08-24 22:51:00,0.6352,0.63525,0.63512,0.63515,201899998.0
2006-08-24 22:52:00,0.63522,0.63522,0.63515,0.6352,112899997.0
2006-08-24 22:53:00,0.63525,0.63525,0.63515,0.63525,82000001.0
2006-08-24 22:54:00,0.63522,0.63525,0.63515,0.63515,109600002.0
2006-08-24 22:55:00,0.63515,0.6353,0.63515,0.63515,117400000.0
2006-08-24 22:56:00,0.63525,0.63527,0.63515,0.6352,137100000.0
2006-08-24 22:57:00,0.6352,0.63535,0.63518,0.63522,89299999.0
2006-08-24 22:58:00,0.6352,0.6353,0.63515,0.6352,62300000.0
2006-08-24 22:59:00,0.63505,0.63525,0.635,0.635,111300000.0
2006-08-24 23:00:00,0.63505,0.63525,0.63505,0.6352,89900001.0
2006-08-24 23:01:00,0.63434,0.6344,0.63399,0.63428,89500000.0
2006-08-24 23:02:00,0.63405,0.63425,0.63397,0.63407,92900001.0
2006-08-24 23:03:00,0.63396,0.63417,0.63392,0.63414,108899999.0
2006-08-24 23:04:00,0.63436,0.63448,0.63415,0.6344,157499998.0
2006-08-24 23:05:00,0.63417,0.63445,0.63404,0.63434,88600000.0
2006-08-24 23:06:00,0.63429,0.6344,0.63413,0.63425,74400001.0
2006-08-24 23:07:00,0.63421,0.63444,0.63406,0.63437,162300002.0
2006-08-24 23:08:00,0.63441,0.63457,0.63435,0.63435,119100000.0
2006-08-24 23:09:00,0.63442,0.63458,0.63442,0.63455,35100000.0
2006-08-24 23:10:00,0.6343,0.63443,0.6339,0.6339,148599997.0
2006-08-24 23:11:00,0.63403,0.63432,0.63399,0.63421,100699999.0
2006-08-24 23:12:00,0.6343,0.63434,0.63408,0.63425,101799999.0
2006-08-24 23:13:00,0.63426,0.63434,0.63408,0.63429,100800000.0
2006-08-24 23:14:00,0.63432,0.63437,0.63396,0.63417,103800002.0
2006-08-24 23:15:00,0.63421,0.63421,0.63382,0.63403,98800001.0
2006-08-24 23:16:00,0.63411,0.63419,0.63392,0.63416,63100000.0
2006-08-24 23:17:00,0.63411,0.63429,0.63397,0.63415,72500000.0
2006-08-24 23:18:00,0.63408,0.63413,0.63374,0.63413,45400000.0
2006-08-24 23:19:00,0.63405,0.63423,0.63393,0.63421,98000001.0
2006-08-24 23:20:00,0.63429,0.63429,0.63401,0.63418,95799999.0
2006-08-24 23:21:00,0.63413,0.63431,0.63413,0.63427,79000001.0
2006-08-24 23:22:00,0.63503,0.63503,0.63417,0.63417,87100001.0
2006-08-24 23:23:00,0.63392,0.63396,0.63383,0.63383,46200000.0
2006-08-24 23:24:00,0.6338,0.6339,0.63375,0.6339,64999999.0
2006-08-24 23:25:00,0.6339,0.63397,0.6338,0.6339,66700000.0
2006-08-24 23:26:00,0.6339,0.63395,0.63387,0.63395,90100000.0
2006-08-24 23:27:00,0.63395,0.63395,0.6339,0.6339,98900001.0
2006-08-24 23:28:00,0.6339,0.63395,0.63385,0.63395,78500001.0
2006-08-24 23:29:00,0.63395,0.63395,0.63385,0.6339,50900000.0
2006-08-24 23:30:00,0.63397,0.63424,0.63397,0.63423,58900000.0
2006-08-24 23:31:00,0.63417,0.63417,0.6341,0.6341,51000000.0
2006-08-24 23:32:00,0.63413,0.63413,0.63399,0.6341,103900002.0
2006-08-24 23:33:00,0.63403,0.63414,0.63403,0.63409,36800000.0
2006-08-24 23:34:00,0.6341,0.63412,0.63402,0.63409,101000000.0
2006-08-24 23:35:00,0.63413,0.63417,0.634,0.63417,72600000.0
2006-08-24 23:36:00,0.63416,0.63432,0.63409,0.63418,82399999.0
2006-08-24 23:37:00,0.63417,0.63427,0.63411,0.63411,34400000.0
2006-08-24 23:38:00,0.63403,0.63404,0.63384,0.63394,96100000.0
2006-08-24 23:39:00,0.63388,0.63404,0.63388,0.63397,73799999.0
2006-08-24 23:40:00,0.63397,0.63413,0.63397,0.63407,85699999.0
2006-08-24 23:41:00,0.63409,0.63421,0.63405,0.63417,83699998.0
2006-08-24 23:42:00,0.6341,0.63417,0.63408,0.63412,63600000.0
2006-08-24 23:43:00,0.63417,0.63418,0.63407,0.63417,63600000.0
2006-08-24 23:44:00,0.63417,0.63425,0.63413,0.63417,88000001.0
2006-08-24 23:45:00,0.63418,0.63418,0.63402,0.63417,81499999.0
2006-08-24 23:46:00,0.63415,0.63424,0.63415,0.63417,92700001.0
2006-08-24 23:47:00,0.63417,0.63421,0.63409,0.63409,34000000.0
2006-08-24 23:48:00,0.63406,0.63417,0.63406,0.6341,145499996.0
2006-08-24 23:49:00,0.63417,0.63418,0.63408,0.63412,107699999.0
2006-08-24 23:50:00,0.6339,0.63405,0.6339,0.63405,50300000.0
2006-08-24 23:51:00,0.634,0.63405,0.63392,0.63405,74899998.0
2006-08-24 23:52:00,0.63395,0.6341,0.63395,0.63402,72600001.0
2006-08-24 23:53:00,0.63398,0.63405,0.63395,0.634,66700001.0
2006-08-24 23:54:00,0.63391,0.63391,0.63364,0.63384,106799999.0
2006-08-24 23:55:00,0.63386,0.63391,0.63381,0.63382,91300001.0
2006-08-24 23:56:00,0.63388,0.63388,0.63375,0.6338,88799999.0
2006-08-24 23:57:00,0.63381,0.63388,0.63381,0.63388,101500001.0
2006-08-24 23:58:00,0.6339,0.63395,0.63385,0.63395,52600001.0
2006-08-24 23:59:00,0.63385,0.63395,0.63385,0.63385,76400000.0
2006-08-25 00:00:00,0.63389,0.63389,0.63382,0.63382,38300000.0
2006-08-25 00:01:00,0.63367,0.63367,0.63343,0.63343,92399998.0
2006-08-25 00:02:00,0.63346,0.63346,0.63335,0.63338,56100000.0
2006-08-25 00:03:00,0.63341,0.63347,0.63331,0.63344,135199998.0
2006-08-25 00:04:00,0.63345,0.63345,0.63333,0.63333,74800000.0
2006-08-25 00:05:00,0.63338,0.63349,0.63334,0.63343,47400000.0
2006-08-25 00:06:00,0.6335,0.63355,0.6335,0.63355,44100000.0
2006-08-25 00:07:00,0.63362,0.63392,0.63362,0.63382,101599999.0
2006-08-25 00:08:00,0.63375,0.63391,0.63375,0.63391,93300001.0
2006-08-25 00:09:00,0.6338,0.6338,0.63352,0.63361,66900000.0
2006-08-25 00:10:00,0.63349,0.6337,0.63349,0.6337,94199999.0
2006-08-25 00:11:00,0.6337,0.63374,0.6336,0.63364,122100001.0
2006-08-25 00:12:00,0.63365,0.63365,0.6336,0.63362,36000000.0
2006-08-25 00:13:00,0.63365,0.6337,0.63357,0.6337,95799999.0
2006-08-25 00:14:00,0.6336,0.63365,0.63345,0.63365,58099999.0
2006-08-25 00:15:00,0.63352,0.63363,0.63352,0.63363,51700001.0
2006-08-25 00:16:00,0.63362,0.63362,0.63347,0.63351,69200000.0
2006-08-25 00:17:00,0.63352,0.63363,0.63348,0.63363,76999999.0
2006-08-25 00:18:00,0.63362,0.63362,0.63341,0.6335,94899999.0
2006-08-25 00:19:00,0.6335,0.6336,0.6335,0.6336,70100001.0
2006-08-25 00:20:00,0.63351,0.63357,0.63351,0.63353,70400000.0
2006-08-25 00:21:00,0.63342,0.63358,0.63342,0.63358,76600000.0
2006-08-25 00:22:00,0.63354,0.6336,0.63347,0.63356,61800002.0
2006-08-25 00:23:00,0.63358,0.63358,0.63351,0.63351,66600000.0
2006-08-25 00:24:00,0.6336,0.6336,0.63352,0.63356,58200000.0
2006-08-25 00:25:00,0.63354,0.63354,0.63334,0.63334,79999999.0
2006-08-25 00:26:00,0.63348,0.63348,0.6334,0.63343,95599999.0
2006-08-25 00:27:00,0.6334,0.6335,0.6334,0.63345,54900001.0
2006-08-25 00:28:00,0.63332,0.63345,0.63332,0.63345,159600001.0
2006-08-25 00:29:00,0.63338,0.63338,0.63332,0.63332,27900000.0
2006-08-25 00:30:00,0.63343,0.63343,0.63313,0.63313,95199997.0
2006-08-25 00:31:00,0.63332,0.63338,0.63331,0.63331,94200001.0
2006-08-25 00:32:00,0.63333,0.63344,0.63332,0.6334,96399999.0
2006-08-25 00:33:00,0.63345,0.63345,0.6333,0.6333,131899998.0
2006-08-25 00:34:00,0.63345,0.63345,0.6334,0.63345,25000000.0
2006-08-25 00:35:00,0.63337,0.63345,0.63322,0.63331,98100001.0
2006-08-25 00:36:00,0.63335,0.63338,0.63327,0.63328,49800000.0
2006-08-25 00:37:00,0.63346,0.63346,0.63331,0.63334,109299998.0
2006-08-25 00:38:00,0.63339,0.63343,0.63333,0.63338,45599999.0
2006-08-25 00:39:00,0.63338,0.63342,0.63329,0.63338,140099999.0
2006-08-25 00:40:00,0.63335,0.63347,0.63335,0.6334,67299999.0
2006-08-25 00:41:00,0.63342,0.63342,0.63315,0.63332,96500000.0
2006-08-25 00:42:00,0.63331,0.63338,0.63331,0.63338,96400000.0
2006-08-25 00:43:00,0.63345,0.63345,0.63335,0.63338,53500000.0
2006-08-25 00:44:00,0.63345,0.63345,0.63335,0.63335,100400000.0
2006-08-25 00:45:00,0.63335,0.63345,0.63335,0.6334,70600000.0
2006-08-25 00:46:00,0.6334,0.6334,0.6334,0.6334,59800000.0
2006-08-25 00:47:00,0.63337,0.63348,0.63333,0.63342,82400000.0
2006-08-25 00:48:00,0.6334,0.63345,0.63335,0.6334,93800000.0
2006-08-25 00:49:00,0.63335,0.6334,0.6333,0.6334,52600000.0
2006-08-25 00:50:00,0.63338,0.63351,0.63333,0.63351,105400001.0
2006-08-25 00:51:00,0.6333,0.63351,0.6333,0.63351,39800000.0
2006-08-25 00:52:00,0.63353,0.6336,0.63349,0.63357,47900000.0
2006-08-25 00:53:00,0.63355,0.6336,0.6335,0.6336,124899997.0
2006-08-25 00:54:00,0.63355,0.6336,0.63348,0.6336,94500000.0
2006-08-25 00:55:00,0.63359,0.63371,0.63356,0.63371,86900000.0
2006-08-25 00:56:00,0.63375,0.63375,0.6337,0.63373,36900000.0
2006-08-25 00:57:00,0.6337,0.63373,0.63365,0.6337,61900000.0
2006-08-25 00:58:00,0.6337,0.63375,0.63365,0.63375,94699997.0
2006-08-25 00:59:00,0.63369,0.63384,0.63369,0.63379,95600000.0
2006-08-25 01:00:00,0.63372,0.63381,0.63372,0.63376,60199999.0
2006-08-25 01:01:00,0.63373,0.63382,0.63373,0.63382,17399999.0
2006-08-25 01:02:00,0.63375,0.63375,0.6337,0.6337,39100002.0
2006-08-25 01:03:00,0.63377,0.63385,0.63366,0.6337,105899999.0
2006-08-25 01:04:00,0.6337,0.63377,0.63365,0.63377,70899998.0
2006-08-25 01:05:00,0.63367,0.63367,0.6336,0.6336,21999999.0
2006-08-25 01:06:00,0.6337,0.63382,0.63365,0.63375,75300000.0
2006-08-25 01:07:00,0.63375,0.63375,0.6337,0.63375,43100000.0
2006-08-25 01:08:00,0.63367,0.6337,0.63367,0.6337,28000000.0
2006-08-25 01:09:00,0.63373,0.63373,0.63354,0.6336,44600000.0
2006-08-25 01:10:00,0.63355,0.63363,0.63355,0.63363,70300001.0
2006-08-25 01:11:00,0.6337,0.6339,0.63365,0.63365,74399999.0
2006-08-25 01:12:00,0.63368,0.63379,0.63365,0.63365,125599998.0
2006-08-25 01:13:00,0.63377,0.63377,0.6337,0.63375,145700002.0
2006-08-25 01:14:00,0.63365,0.63375,0.63365,0.63367,62100000.0
2006-08-25 01:15:00,0.63367,0.6338,0.63367,0.6338,88300001.0
2006-08-25 01:16:00,0.63377,0.63384,0.63376,0.63376,76900002.0
2006-08-25 01:17:00,0.63375,0.63375,0.63375,0.63375,8800000.0
2006-08-25 01:18:00,0.63373,0.63375,0.6336,0.63373,116400000.0
2006-08-25 01:19:00,0.63365,0.6338,0.63365,0.63375,68199999.0
2006-08-25 01:20:00,0.6337,0.6337,0.63365,0.6337,32600000.0
2006-08-25 01:21:00,0.63365,0.63375,0.63365,0.63375,50899999.0
2006-08-25 01:22:00,0.63363,0.63374,0.63363,0.63374,22400000.0
2006-08-25 01:23:00,0.63372,0.63381,0.63361,0.63372,132200003.0
2006-08-25 01:24:00,0.63372,0.63372,0.6336,0.6337,53200000.0
2006-08-25 01:25:00,0.6336,0.6336,0.63347,0.63349,81699999.0
2006-08-25 01:26:00,0.63355,0.6336,0.63351,0.6336,26300000.0
2006-08-25 01:27:00,0.63358,0.63372,0.63353,0.63368,100800000.0
2006-08-25 01:28:00,0.63363,0.63364,0.6335,0.63355,109800001.0
2006-08-25 01:29:00,0.63353,0.63353,0.63349,0.63349,27100000.0
2006-08-25 01:30:00,0.63355,0.63355,0.63345,0.63345,56600000.0
2006-08-25 01:31:00,0.6335,0.63355,0.63345,0.63355,98000002.0
2006-08-25 01:32:00,0.63351,0.63362,0.63351,0.63362,101299999.0
2006-08-25 01:33:00,0.63363,0.63371,0.63355,0.63362,54499999.0
2006-08-25 01:34:00,0.63372,0.63372,0.63354,0.63367,102099997.0
2006-08-25 01:35:00,0.6337,0.63375,0.63367,0.6337,95599999.0
2006-08-25 01:36:00,0.63371,0.63371,0.63359,0.6336,90299999.0
2006-08-25 01:37:00,0.63365,0.6337,0.63362,0.63365,43100000.0
2006-08-25 01:38:00,0.63372,0.63372,0.63362,0.63372,68600000.0
2006-08-25 01:39:00,0.6336,0.6337,0.6336,0.6336,56700000.0
2006-08-25 01:40:00,0.6337,0.6337,0.63347,0.63347,58300000.0
2006-08-25 01:41:00,0.63362,0.63365,0.6335,0.63352,72600000.0
2006-08-25 01:42:00,0.6335,0.63363,0.6335,0.63358,63700000.0
2006-08-25 01:43:00,0.63365,0.63365,0.6336,0.6336,36500001.0
2006-08-25 01:44:00,0.63362,0.63362,0.6335,0.63352,41600000.0
2006-08-25 01:45:00,0.63351,0.63357,0.63346,0.63356,77600001.0
2006-08-25 01:46:00,0.6335,0.63366,0.63346,0.63346,109500001.0
2006-08-25 01:47:00,0.63354,0.63359,0.63346,0.63346,87600000.0
2006-08-25 01:48:00,0.6335,0.63355,0.63345,0.6335,46900000.0
2006-08-25 01:49:00,0.63355,0.63362,0.63353,0.63359,43800000.0
2006-08-25 01:50:00,0.63365,0.63367,0.63345,0.63358,61200000.0
2006-08-25 01:51:00,0.6336,0.63365,0.6336,0.63365,46300000.0
2006-08-25 01:52:00,0.63356,0.63356,0.63343,0.63344,52299999.0
2006-08-25 01:53:00,0.63344,0.63348,0.63332,0.63348,67299999.0
2006-08-25 01:54:00,0.63349,0.63359,0.63344,0.63359,47400000.0
2006-08-25 01:55:00,0.63355,0.6336,0.6334,0.6335,138599999.0
2006-08-25 01:56:00,0.63352,0.63354,0.63345,0.6335,49500000.0
2006-08-25 01:57:00,0.63345,0.6336,0.63345,0.6335,86200000.0
2006-08-25 01:58:00,0.63345,0.63357,0.63345,0.63357,64500000.0
2006-08-25 01:59:00,0.63347,0.63347,0.63337,0.63342,82900000.0
2006-08-25 02:00:00,0.63349,0.63352,0.63346,0.6335,43700000.0
2006-08-25 02:01:00,0.63352,0.63352,0.63343,0.6335,58400000.0
2006-08-25 02:02:00,0.63345,0.63345,0.63336,0.63339,133000001.0
2006-08-25 02:03:00,0.63329,0.63343,0.63326,0.63326,87999999.0
2006-08-25 02:04:00,0.6333,0.63335,0.6333,0.6333,65200002.0
2006-08-25 02:05:00,0.63329,0.63329,0.63312,0.63312,66700000.0
2006-08-25 02:06:00,0.6332,0.63323,0.63308,0.63308,68599998.0
2006-08-25 02:07:00,0.63299,0.6331,0.6329,0.633,112600001.0
2006-08-25 02:08:00,0.63296,0.63311,0.63296,0.63311,75100000.0
2006-08-25 02:09:00,0.63299,0.63307,0.63296,0.63307,89400000.0
2006-08-25 02:10:00,0.6331,0.63312,0.633,0.63312,93200000.0
2006-08-25 02:11:00,0.63317,0.63324,0.63317,0.63323,61299999.0
2006-08-25 02:12:00,0.63324,0.63335,0.63322,0.63323,90500001.0
2006-08-25 02:13:00,0.63303,0.63333,0.63301,0.63316,127800001.0
2006-08-25 02:14:00,0.63326,0.63335,0.63326,0.63329,105399999.0
2006-08-25 02:15:00,0.63325,0.6334,0.63325,0.63328,124400000.0
2006-08-25 02:16:00,0.63322,0.63335,0.63322,0.6333,136200001.0
2006-08-25 02:17:00,0.63328,0.63349,0.63326,0.63349,82900000.0
2006-08-25 02:18:00,0.63345,0.63367,0.63345,0.6336,68800000.0
2006-08-25 02:19:00,0.6336,0.6337,0.63355,0.63357,85100000.0
2006-08-25 02:20:00,0.6337,0.63373,0.63362,0.6337,74600000.0
2006-08-25 02:21:00,0.6337,0.63375,0.6337,0.63375,110100001.0
2006-08-25 02:22:00,0.63373,0.63373,0.63359,0.63371,101000002.0
2006-08-25 02:23:00,0.63363,0.63381,0.63363,0.63365,132900003.0
2006-08-25 02:24:00,0.6337,0.63375,0.63365,0.6337,131300001.0
2006-08-25 02:25:00,0.63374,0.63378,0.63358,0.6337,83700000.0
2006-08-25 02:26:00,0.63375,0.6338,0.63365,0.63365,67800001.0
2006-08-25 02:27:00,0.63374,0.63374,0.63361,0.63361,15900000.0
2006-08-25 02:28:00,0.63373,0.63388,0.63367,0.63388,54400000.0
2006-08-25 02:29:00,0.63395,0.63395,0.6338,0.63385,104900000.0
2006-08-25 02:30:00,0.63393,0.63393,0.63383,0.63387,38300000.0
2006-08-25 02:31:00,0.63387,0.63392,0.63378,0.63391,78900000.0
2006-08-25 02:32:00,0.6338,0.63387,0.6338,0.63385,58499999.0
2006-08-25 02:33:00,0.63394,0.63412,0.63394,0.63412,37199999.0
2006-08-25 02:34:00,0.634,0.63416,0.634,0.63416,112700001.0
2006-08-25 02:35:00,0.63414,0.6342,0.63406,0.63406,95300000.0
2006-08-25 02:36:00,0.63407,0.63417,0.63405,0.63405,118500001.0
2006-08-25 02:37:00,0.63413,0.63413,0.63402,0.63402,83300001.0
2006-08-25 02:38:00,0.63405,0.63405,0.63393,0.63393,70799999.0
2006-08-25 02:39:00,0.63394,0.63408,0.63394,0.63397,35899999.0
2006-08-25 02:40:00,0.6339,0.63399,0.63385,0.63398,106000002.0
2006-08-25 02:41:00,0.63403,0.63403,0.63393,0.63393,53699999.0
2006-08-25 02:42:00,0.63409,0.63424,0.63409,0.63424,111100001.0
2006-08-25 02:43:00,0.63425,0.63433,0.63425,0.63433,27800000.0
2006-08-25 02:44:00,0.63425,0.63435,0.63413,0.63413,125699998.0
2006-08-25 02:45:00,0.6343,0.63435,0.63425,0.63435,54900001.0
2006-08-25 02:46:00,0.63425,0.63435,0.63425,0.63425,70399999.0
2006-08-25 02:47:00,0.63433,0.63433,0.6342,0.63433,70000000.0
2006-08-25 02:48:00,0.63435,0.63435,0.6343,0.6343,51100000.0
2006-08-25 02:49:00,0.63428,0.63433,0.63423,0.63429,44800000.0
2006-08-25 02:50:00,0.63434,0.63434,0.63419,0.63422,97300000.0
2006-08-25 02:51:00,0.63424,0.63428,0.63415,0.63415,89300000.0
2006-08-25 02:52:00,0.63418,0.63428,0.63418,0.63425,123200000.0
2006-08-25 02:53:00,0.6343,0.6344,0.6343,0.6344,25500000.0
2006-08-25 02:54:00,0.6343,0.63435,0.6343,0.63435,26200000.0
2006-08-25 02:55:00,0.63435,0.63435,0.6343,0.6343,98499998.0
2006-08-25 02:56:00,0.63436,0.63447,0.63431,0.63435,72999999.0
2006-08-25 02:57:00,0.63433,0.6345,0.63432,0.63437,97299999.0
2006-08-25 02:58:00,0.63444,0.63486,0.63444,0.6348,69700000.0
2006-08-25 02:59:00,0.63487,0.63487,0.63467,0.63471,132800000.0
2006-08-25 03:00:00,0.63458,0.63488,0.63458,0.63483,117200001.0
2006-08-25 03:01:00,0.63482,0.63495,0.63478,0.63495,103199997.0
2006-08-25 03:02:00,0.63482,0.63493,0.63478,0.63493,112200000.0
2006-08-25 03:03:00,0.63495,0.63495,0.6348,0.6348,122499997.0
2006-08-25 03:04:00,0.6349,0.63492,0.6349,0.6349,83900000.0
2006-08-25 03:05:00,0.63485,0.635,0.63485,0.635,167799998.0
2006-08-25 03:06:00,0.63487,0.63487,0.63479,0.63485,60000000.0
2006-08-25 03:07:00,0.63499,0.63522,0.63484,0.63522,100999999.0
2006-08-25 03:08:00,0.63525,0.63535,0.63525,0.63525,172099999.0
2006-08-25 03:09:00,0.63526,0.63526,0.63515,0.63522,76500001.0
2006-08-25 03:10:00,0.63517,0.63523,0.63512,0.63512,86900000.0
2006-08-25 03:11:00,0.63516,0.63526,0.63516,0.63526,61600000.0
2006-08-25 03:12:00,0.6353,0.6353,0.63506,0.63524,102800000.0
2006-08-25 03:13:00,0.63519,0.63519,0.63514,0.63514,20700000.0
2006-08-25 03:14:00,0.63512,0.63518,0.63512,0.63517,70600000.0
2006-08-25 03:15:00,0.63517,0.63521,0.63512,0.63512,84100000.0
2006-08-25 03:16:00,0.63518,0.63526,0.63516,0.63518,39600000.0
2006-08-25 03:17:00,0.63511,0.63517,0.63501,0.63503,139100001.0
2006-08-25 03:18:00,0.63503,0.63509,0.63496,0.63506,86300000.0
2006-08-25 03:19:00,0.63483,0.63518,0.63483,0.63499,109100002.0
2006-08-25 03:20:00,0.63498,0.63499,0.63489,0.63499,136300000.0
2006-08-25 03:21:00,0.635,0.63505,0.635,0.63505,16800000.0
2006-08-25 03:22:00,0.63495,0.63505,0.63495,0.635,39800000.0
2006-08-25 03:23:00,0.63501,0.63509,0.63501,0.63502,73400001.0
2006-08-25 03:24:00,0.63505,0.63505,0.635,0.63505,49599998.0
2006-08-25 03:25:00,0.63507,0.63513,0.63499,0.63513,52600000.0
2006-08-25 03:26:00,0.63513,0.63526,0.63511,0.63518,82700000.0
2006-08-25 03:27:00,0.63514,0.63514,0.63496,0.63511,82200000.0
2006-08-25 03:28:00,0.6351,0.63515,0.63505,0.63505,74199999.0
2006-08-25 03:29:00,0.63511,0.63523,0.63511,0.63523,27900000.0
2006-08-25 03:30:00,0.63525,0.63525,0.63515,0.63515,85700001.0
2006-08-25 03:31:00,0.63523,0.63533,0.6352,0.63532,107000002.0
2006-08-25 03:32:00,0.63525,0.63525,0.63515,0.63525,65300000.0
2006-08-25 03:33:00,0.6352,0.6352,0.63506,0.63506,48500000.0
2006-08-25 03:34:00,0.63508,0.63522,0.63508,0.63519,70599999.0
2006-08-25 03:35:00,0.6353,0.6353,0.6352,0.63525,89200000.0
2006-08-25 03:36:00,0.63513,0.63523,0.63513,0.6352,88200002.0
2006-08-25 03:37:00,0.63521,0.63521,0.63503,0.63507,87400000.0
2006-08-25 03:38:00,0.63509,0.63512,0.63506,0.63506,86700001.0
2006-08-25 03:39:00,0.63502,0.63502,0.63488,0.63491,83200000.0
2006-08-25 03:40:00,0.63485,0.63502,0.63485,0.63502,56000000.0
2006-08-25 03:41:00,0.63492,0.63502,0.6349,0.63498,92899998.0
2006-08-25 03:42:00,0.63483,0.6351,0.6348,0.6351,96500000.0
2006-08-25 03:43:00,0.63498,0.63498,0.63483,0.63483,60400000.0
2006-08-25 03:44:00,0.63485,0.63485,0.6348,0.6348,74800001.0
2006-08-25 03:45:00,0.63493,0.63493,0.63487,0.63487,41400000.0
2006-08-25 03:46:00,0.63493,0.63494,0.6347,0.63484,78500000.0
2006-08-25 03:47:00,0.63479,0.63486,0.63479,0.63486,36599998.0
2006-08-25 03:48:00,0.63483,0.63489,0.63478,0.63488,79999999.0
2006-08-25 03:49:00,0.63477,0.6349,0.63475,0.6349,74100000.0
2006-08-25 03:50:00,0.63483,0.63483,0.63477,0.63478,84199999.0
2006-08-25 03:51:00,0.63483,0.63483,0.63474,0.63479,128800000.0
2006-08-25 03:52:00,0.63484,0.6349,0.63477,0.63484,91100001.0
2006-08-25 03:53:00,0.63479,0.63481,0.63473,0.63473,47000000.0
2006-08-25 03:54:00,0.63462,0.6349,0.6346,0.6349,76500001.0
2006-08-25 03:55:00,0.6348,0.63485,0.63475,0.63485,108699998.0
2006-08-25 03:56:00,0.63468,0.63468,0.63453,0.63455,92700002.0
2006-08-25 03:57:00,0.63449,0.63463,0.63449,0.63463,22300000.0
2006-08-25 03:58:00,0.63452,0.63452,0.63437,0.63441,105600000.0
2006-08-25 03:59:00,0.63448,0.63455,0.63446,0.63448,68599999.0
2006-08-25 04:00:00,0.63438,0.63441,0.63437,0.63437,69300000.0
2006-08-25 04:01:00,0.63438,0.63441,0.63432,0.63433,59900000.0
2006-08-25 04:02:00,0.63427,0.63428,0.63416,0.63424,64199999.0
2006-08-25 04:03:00,0.6343,0.6343,0.63425,0.63425,97799999.0
2006-08-25 04:04:00,0.63432,0.63435,0.6343,0.6343,116299998.0
2006-08-25 04:05:00,0.63425,0.63435,0.63425,0.63433,115599999.0
2006-08-25 04:06:00,0.63437,0.63445,0.63434,0.6344,122400001.0
2006-08-25 04:07:00,0.63441,0.63441,0.63424,0.6344,98000001.0
2006-08-25 04:08:00,0.63462,0.63462,0.63447,0.63447,105000000.0
2006-08-25 04:09:00,0.63446,0.63449,0.63446,0.63449,13800000.0
2006-08-25 04:10:00,0.63439,0.63452,0.63439,0.6344,100299999.0
2006-08-25 04:11:00,0.63438,0.63441,0.63431,0.63441,74600000.0
2006-08-25 04:12:00,0.63445,0.63445,0.63435,0.63443,64100000.0
2006-08-25 04:13:00,0.63445,0.63445,0.63438,0.63438,57700000.0
2006-08-25 04:14:00,0.63438,0.63438,0.6342,0.6342,96100000.0
2006-08-25 04:15:00,0.63428,0.63437,0.63424,0.63434,81600000.0
2006-08-25 04:16:00,0.63424,0.63428,0.63419,0.63428,137800001.0
2006-08-25 04:17:00,0.63431,0.63431,0.63417,0.63427,113700000.0
2006-08-25 04:18:00,0.63432,0.63433,0.63424,0.63433,49300000.0
2006-08-25 04:19:00,0.63428,0.63431,0.63419,0.63425,117100001.0
2006-08-25 04:20:00,0.63425,0.6343,0.63425,0.6343,28200000.0
2006-08-25 04:21:00,0.63431,0.63431,0.63415,0.63415,122599998.0
2006-08-25 04:22:00,0.63417,0.63427,0.63415,0.63415,96999999.0
2006-08-25 04:23:00,0.63416,0.63418,0.63408,0.63418,51800000.0
2006-08-25 04:24:00,0.63411,0.63415,0.634,0.63402,44100000.0
2006-08-25 04:25:00,0.63406,0.63411,0.63406,0.63411,39900000.0
2006-08-25 04:26:00,0.63408,0.63408,0.63396,0.63396,63599999.0
2006-08-25 04:27:00,0.63402,0.63402,0.63389,0.63397,47100000.0
2006-08-25 04:28:00,0.6341,0.6341,0.63395,0.63405,121299999.0
2006-08-25 04:29:00,0.63407,0.63407,0.63405,0.63405,26300000.0
2006-08-25 04:30:00,0.63399,0.63402,0.63389,0.63398,98399999.0
2006-08-25 04:31:00,0.63398,0.63427,0.63398,0.63421,69299999.0
2006-08-25 04:32:00,0.63423,0.63442,0.63421,0.63421,75800000.0
2006-08-25 04:33:00,0.63415,0.6342,0.63409,0.63411,74000000.0
2006-08-25 04:34:00,0.63415,0.63415,0.6341,0.6341,30700000.0
2006-08-25 04:35:00,0.63417,0.63432,0.6341,0.63432,73599998.0
2006-08-25 04:36:00,0.63436,0.63454,0.63436,0.63447,66499999.0
2006-08-25 04:37:00,0.6344,0.6344,0.63435,0.63435,23800001.0
2006-08-25 04:38:00,0.63445,0.63445,0.63432,0.63445,98400000.0
2006-08-25 04:39:00,0.63445,0.6345,0.6344,0.63445,65700000.0
2006-08-25 04:40:00,0.63442,0.63442,0.63438,0.63438,109299999.0
2006-08-25 04:41:00,0.63445,0.63445,0.63435,0.6344,41100000.0
2006-08-25 04:42:00,0.63445,0.63445,0.63435,0.63443,94900000.0
2006-08-25 04:43:00,0.6344,0.6345,0.63437,0.6345,16000000.0
2006-08-25 04:44:00,0.6344,0.63447,0.63435,0.63435,117599999.0
2006-08-25 04:45:00,0.63437,0.6345,0.63437,0.6345,89700002.0
2006-08-25 04:46:00,0.63455,0.63455,0.63436,0.63436,142000001.0
2006-08-25 04:47:00,0.63443,0.63463,0.63443,0.63457,131700001.0
2006-08-25 04:48:00,0.63465,0.6349,0.63465,0.6349,82900000.0
2006-08-25 04:49:00,0.63492,0.63494,0.63479,0.63494,114200000.0
2006-08-25 04:50:00,0.63502,0.63502,0.63486,0.63494,120500000.0
2006-08-25 04:51:00,0.63495,0.63499,0.63489,0.63492,86600001.0
2006-08-25 04:52:00,0.63488,0.63499,0.63488,0.63496,88600000.0
2006-08-25 04:53:00,0.63492,0.63508,0.63492,0.63508,27000000.0
2006-08-25 04:54:00,0.63508,0.6352,0.63501,0.6352,34300000.0
2006-08-25 04:55:00,0.63525,0.63525,0.63515,0.6352,65500000.0
2006-08-25 04:56:00,0.63515,0.63525,0.63515,0.63525,115699996.0
2006-08-25 04:57:00,0.63522,0.63522,0.63492,0.63511,87600000.0
2006-08-25 04:58:00,0.63503,0.63511,0.63503,0.63503,98200001.0
2006-08-25 04:59:00,0.63513,0.63513,0.63488,0.63496,162299999.0
2006-08-25 05:00:00,0.63497,0.63508,0.63497,0.63508,83999999.0
2006-08-25 05:01:00,0.63505,0.63515,0.63495,0.63513,62900000.0
2006-08-25 05:02:00,0.63515,0.63515,0.63507,0.63507,45599999.0
2006-08-25 05:03:00,0.63517,0.63524,0.63512,0.63517,89099998.0
2006-08-25 05:04:00,0.63527,0.63538,0.63515,0.63522,186099996.0
2006-08-25 05:05:00,0.63516,0.63521,0.63508,0.63509,89600001.0
2006-08-25 05:06:00,0.63515,0.63515,0.63505,0.6351,51500000.0
2006-08-25 05:07:00,0.6351,0.63515,0.63502,0.6351,75800001.0
2006-08-25 05:08:00,0.63506,0.63528,0.63506,0.63519,95700001.0
2006-08-25 05:09:00,0.63525,0.63525,0.63515,0.63525,79699999.0
2006-08-25 05:10:00,0.63516,0.63516,0.63514,0.63514,31600001.0
2006-08-25 05:11:00,0.6351,0.63518,0.63505,0.63515,110700001.0
2006-08-25 05:12:00,0.63515,0.63528,0.63515,0.63519,21600000.0
2006-08-25 05:13:00,0.6352,0.63525,0.63507,0.6352,99399999.0
2006-08-25 05:14:00,0.6352,0.63525,0.63515,0.63525,57400000.0
2006-08-25 05:15:00,0.63514,0.63514,0.63499,0.63499,35900000.0
2006-08-25 05:16:00,0.63508,0.63512,0.63498,0.63502,66700001.0
2006-08-25 05:17:00,0.63507,0.6351,0.63498,0.63507,128800000.0
2006-08-25 05:18:00,0.63505,0.63505,0.63485,0.63495,56599999.0
2006-08-25 05:19:00,0.635,0.6351,0.63495,0.6351,40700000.0
2006-08-25 05:20:00,0.635,0.63505,0.63495,0.63495,68100000.0
2006-08-25 05:21:00,0.63498,0.63504,0.63483,0.63504,88200001.0
2006-08-25 05:22:00,0.63503,0.6351,0.635,0.6351,28000000.0
2006-08-25 05:23:00,0.63497,0.63497,0.63486,0.63486,35800000.0
2006-08-25 05:24:00,0.63495,0.63495,0.63485,0.6349,110799998.0
2006-08-25 05:25:00,0.6348,0.63495,0.6348,0.63495,102300000.0
2006-08-25 05:26:00,0.6349,0.63493,0.63485,0.63493,53800000.0
2006-08-25 05:27:00,0.6349,0.6349,0.63469,0.63487,55699999.0
2006-08-25 05:28:00,0.63495,0.63495,0.63485,0.63495,64200000.0
2006-08-25 05:29:00,0.6349,0.63505,0.63485,0.63505,65600000.0
2006-08-25 05:30:00,0.63495,0.63495,0.6349,0.6349,47700000.0
2006-08-25 05:31:00,0.63491,0.63491,0.63482,0.63487,60500001.0
2006-08-25 05:32:00,0.6348,0.6349,0.63475,0.6348,36300000.0
2006-08-25 05:33:00,0.63485,0.63485,0.63475,0.63475,81600002.0
2006-08-25 05:34:00,0.6348,0.63483,0.63475,0.63483,55299999.0
2006-08-25 05:35:00,0.63485,0.63485,0.63477,0.63477,108599998.0
2006-08-25 05:36:00,0.63484,0.63484,0.6345,0.63477,81300001.0
2006-08-25 05:37:00,0.63484,0.63484,0.63479,0.63479,66800000.0
2006-08-25 05:38:00,0.6348,0.63485,0.63475,0.63485,62200000.0
2006-08-25 05:39:00,0.63477,0.6348,0.63477,0.6348,63400000.0
2006-08-25 05:40:00,0.63485,0.6349,0.63475,0.6348,97999999.0
2006-08-25 05:41:00,0.6348,0.63482,0.6348,0.6348,59100000.0
2006-08-25 05:42:00,0.63483,0.63485,0.63471,0.63474,66299999.0
2006-08-25 05:43:00,0.63482,0.6351,0.63482,0.6351,50400000.0
2006-08-25 05:44:00,0.63509,0.63509,0.63493,0.63493,90900000.0
2006-08-25 05:45:00,0.63488,0.6349,0.63475,0.6349,124399998.0
2006-08-25 05:46:00,0.6349,0.63495,0.6349,0.6349,69900001.0
2006-08-25 05:47:00,0.63497,0.63498,0.63484,0.63484,69699998.0
2006-08-25 05:48:00,0.63499,0.63501,0.63493,0.63495,44200000.0
2006-08-25 05:49:00,0.63495,0.63495,0.63485,0.63495,37800000.0
2006-08-25 05:50:00,0.6349,0.635,0.63483,0.63483,129500002.0
2006-08-25 05:51:00,0.63498,0.63505,0.63494,0.63495,93500000.0
2006-08-25 05:52:00,0.63503,0.63503,0.63481,0.63481,63799998.0
2006-08-25 05:53:00,0.6348,0.6349,0.6348,0.6348,19100000.0
2006-08-25 05:54:00,0.6348,0.63495,0.6348,0.6348,14200000.0
2006-08-25 05:55:00,0.63475,0.63477,0.63465,0.63477,91100001.0
2006-08-25 05:56:00,0.63482,0.63482,0.63463,0.63479,110600000.0
2006-08-25 05:57:00,0.63475,0.6349,0.63475,0.63475,109200000.0
2006-08-25 05:58:00,0.63473,0.63473,0.63467,0.63467,31800000.0
2006-08-25 05:59:00,0.63465,0.63487,0.63465,0.63478,78900001.0
2006-08-25 06:00:00,0.63465,0.6347,0.63465,0.6347,53400000.0
2006-08-25 06:01:00,0.63478,0.6348,0.63466,0.6348,104200000.0
2006-08-25 06:02:00,0.6348,0.63485,0.6347,0.6348,55800000.0
2006-08-25 06:03:00,0.63477,0.63478,0.63467,0.63474,101299999.0
2006-08-25 06:04:00,0.63482,0.63482,0.63468,0.63468,76099998.0
2006-08-25 06:05:00,0.63471,0.63471,0.63453,0.63463,92200000.0
2006-08-25 06:06:00,0.6346,0.63462,0.63455,0.6346,30600000.0
2006-08-25 06:07:00,0.63465,0.63469,0.6346,0.63466,84200000.0
2006-08-25 06:08:00,0.63469,0.63483,0.63469,0.63483,80699998.0
2006-08-25 06:09:00,0.63475,0.63475,0.6345,0.63463,92799998.0
2006-08-25 06:10:00,0.63466,0.63483,0.63461,0.63472,81900001.0
2006-08-25 06:11:00,0.63471,0.63481,0.63471,0.63481,21500000.0
2006-08-25 06:12:00,0.63485,0.63485,0.63475,0.63475,10300000.0
2006-08-25 06:13:00,0.63482,0.63492,0.63482,0.63492,49000001.0
2006-08-25 06:14:00,0.63494,0.63498,0.6349,0.6349,85500000.0
2006-08-25 06:15:00,0.6349,0.63493,0.63485,0.63488,76500001.0
2006-08-25 06:16:00,0.6348,0.6348,0.6346,0.63477,31100000.0
2006-08-25 06:17:00,0.63485,0.63487,0.63475,0.6348,88200001.0
2006-08-25 06:18:00,0.6347,0.63485,0.6347,0.63475,87500000.0
2006-08-25 06:19:00,0.6348,0.63487,0.6348,0.63487,7100000.0
2006-08-25 06:20:00,0.63481,0.63487,0.63478,0.63482,42400000.0
2006-08-25 06:21:00,0.63485,0.63485,0.6348,0.63485,45500000.0
2006-08-25 06:22:00,0.6348,0.6348,0.63478,0.63478,22700000.0
2006-08-25 06:23:00,0.6348,0.6348,0.63455,0.63475,72300000.0
2006-08-25 06:24:00,0.63478,0.6348,0.6347,0.63475,71400000.0
2006-08-25 06:25:00,0.63475,0.63482,0.63472,0.63472,93800000.0
2006-08-25 06:26:00,0.6347,0.63483,0.63468,0.63477,68200000.0
2006-08-25 06:27:00,0.6348,0.63485,0.63475,0.6348,137599999.0
2006-08-25 06:28:00,0.6348,0.6349,0.63479,0.6349,69000001.0
2006-08-25 06:29:00,0.6349,0.63492,0.63486,0.63488,80500001.0
2006-08-25 06:30:00,0.6348,0.63488,0.63475,0.63475,48599999.0
2006-08-25 06:31:00,0.6348,0.63485,0.63475,0.6348,146700002.0
2006-08-25 06:32:00,0.63482,0.63485,0.63475,0.63483,111300001.0
2006-08-25 06:33:00,0.63465,0.6349,0.63465,0.6349,102200002.0
2006-08-25 06:34:00,0.63479,0.63482,0.63472,0.63472,35200000.0
2006-08-25 06:35:00,0.63472,0.6348,0.6347,0.6348,126100002.0
2006-08-25 06:36:00,0.63463,0.63482,0.63463,0.63482,79399999.0
2006-08-25 06:37:00,0.6348,0.63485,0.6348,0.63485,47200000.0
2006-08-25 06:38:00,0.6348,0.63485,0.63475,0.6348,54199999.0
2006-08-25 06:39:00,0.6349,0.6349,0.63483,0.63485,35500000.0
2006-08-25 06:40:00,0.63478,0.63489,0.63478,0.63488,27900000.0
2006-08-25 06:41:00,0.6349,0.63495,0.63485,0.6349,123100001.0
2006-08-25 06:42:00,0.63475,0.63495,0.63475,0.63495,50900001.0
2006-08-25 06:43:00,0.6349,0.63495,0.63487,0.63495,109199996.0
2006-08-25 06:44:00,0.63487,0.63492,0.63479,0.63492,169800001.0
2006-08-25 06:45:00,0.6349,0.63495,0.6349,0.63495,64199999.0
2006-08-25 06:46:00,0.63495,0.63495,0.63485,0.63495,137100000.0
2006-08-25 06:47:00,0.6349,0.635,0.63487,0.6349,92600000.0
2006-08-25 06:48:00,0.63491,0.63505,0.63487,0.63505,65199999.0
2006-08-25 06:49:00,0.635,0.635,0.635,0.635,13600000.0
2006-08-25 06:50:00,0.63505,0.63505,0.635,0.63503,54299998.0
2006-08-25 06:51:00,0.63508,0.63508,0.63491,0.63491,85999999.0
2006-08-25 06:52:00,0.6349,0.63495,0.63485,0.63495,159899998.0
2006-08-25 06:53:00,0.63481,0.63481,0.63454,0.63477,52300000.0
2006-08-25 06:54:00,0.6348,0.63483,0.6348,0.6348,12600000.0
2006-08-25 06:55:00,0.6348,0.6349,0.6348,0.6348,82800001.0
2006-08-25 06:56:00,0.63482,0.63482,0.6347,0.63478,104600000.0
2006-08-25 06:57:00,0.63485,0.63495,0.63475,0.63495,80999999.0
2006-08-25 06:58:00,0.63475,0.6349,0.63475,0.63485,131399999.0
2006-08-25 06:59:00,0.6347,0.63485,0.6347,0.63485,81300001.0
2006-08-25 07:00:00,0.63467,0.6347,0.63467,0.6347,51400002.0
2006-08-25 07:01:00,0.63465,0.63465,0.63465,0.63465,29600000.0
2006-08-25 07:02:00,0.63463,0.63465,0.63455,0.6346,173500000.0
2006-08-25 07:03:00,0.63465,0.63465,0.6346,0.6346,57800000.0
2006-08-25 07:04:00,0.63455,0.63465,0.63455,0.63465,45400000.0
2006-08-25 07:05:00,0.63462,0.63472,0.63455,0.63472,99400000.0
2006-08-25 07:06:00,0.63475,0.63475,0.63465,0.6347,104599999.0
2006-08-25 07:07:00,0.63475,0.63475,0.63465,0.6347,63600000.0
2006-08-25 07:08:00,0.63475,0.63475,0.6345,0.6347,22300000.0
2006-08-25 07:09:00,0.63463,0.63482,0.63463,0.6348,62200000.0
2006-08-25 07:10:00,0.63482,0.63482,0.63471,0.63471,57599999.0
2006-08-25 07:11:00,0.63445,0.63473,0.63445,0.63473,62400000.0
2006-08-25 07:12:00,0.63473,0.6348,0.63459,0.63459,74900001.0
2006-08-25 07:13:00,0.63455,0.63455,0.63443,0.63448,65599999.0
2006-08-25 07:14:00,0.6345,0.63467,0.63445,0.63467,62799999.0
2006-08-25 07:15:00,0.63465,0.6347,0.63455,0.6346,33800000.0
2006-08-25 07:16:00,0.63462,0.63462,0.63452,0.63452,71399999.0
2006-08-25 07:17:00,0.6345,0.6345,0.6345,0.6345,25600000.0
2006-08-25 07:18:00,0.63449,0.6345,0.63439,0.63448,101799999.0
2006-08-25 07:19:00,0.63449,0.63449,0.63441,0.63441,26500000.0
2006-08-25 07:20:00,0.63455,0.63458,0.63451,0.63458,44600000.0
2006-08-25 07:21:00,0.63435,0.63445,0.63435,0.63445,54000001.0
2006-08-25 07:22:00,0.6344,0.63445,0.6344,0.63445,37899998.0
2006-08-25 07:23:00,0.63443,0.63453,0.63438,0.63447,63900001.0
2006-08-25 07:24:00,0.63435,0.63435,0.63414,0.63414,58800000.0
2006-08-25 07:25:00,0.63427,0.63435,0.63427,0.63435,110000001.0
2006-08-25 07:26:00,0.6343,0.63439,0.6343,0.63436,29700000.0
2006-08-25 07:27:00,0.63447,0.63463,0.63446,0.63463,90500000.0
2006-08-25 07:28:00,0.63449,0.63449,0.63446,0.63446,22500001.0
2006-08-25 07:29:00,0.6344,0.6346,0.63433,0.6344,118899999.0
2006-08-25 07:30:00,0.6344,0.63445,0.63435,0.63445,39700000.0
2006-08-25 07:31:00,0.63439,0.6344,0.6343,0.63438,88700001.0
2006-08-25 07:32:00,0.63436,0.63446,0.63428,0.63428,79699999.0
2006-08-25 07:33:00,0.63425,0.63435,0.6342,0.63435,150600000.0
2006-08-25 07:34:00,0.63427,0.6344,0.63405,0.63435,121999999.0
2006-08-25 07:35:00,0.63425,0.63435,0.63425,0.63425,19900000.0
2006-08-25 07:36:00,0.6343,0.63435,0.6343,0.63435,100399999.0
2006-08-25 07:37:00,0.63435,0.63435,0.63425,0.6343,162499999.0
2006-08-25 07:38:00,0.63437,0.63443,0.6343,0.63443,82399999.0
2006-08-25 07:39:00,0.6344,0.63445,0.63438,0.63438,69599999.0
2006-08-25 07:40:00,0.63435,0.63448,0.63435,0.63448,87100000.0
2006-08-25 07:41:00,0.63458,0.63458,0.63434,0.63447,55000000.0
2006-08-25 07:42:00,0.6345,0.6345,0.63445,0.63445,43900000.0
2006-08-25 07:43:00,0.63453,0.63474,0.63444,0.63459,154299997.0
2006-08-25 07:44:00,0.63473,0.63473,0.63451,0.63455,32700000.0
2006-08-25 07:45:00,0.63456,0.63461,0.63445,0.63452,113300000.0
2006-08-25 07:46:00,0.6346,0.63465,0.6346,0.6346,27800000.0
2006-08-25 07:47:00,0.63464,0.63464,0.63453,0.63459,56600001.0
2006-08-25 07:48:00,0.63459,0.63459,0.63436,0.63456,57600000.0
2006-08-25 07:49:00,0.6345,0.63455,0.63448,0.63455,92400000.0
2006-08-25 07:50:00,0.63447,0.63447,0.63428,0.63435,86200001.0
2006-08-25 07:51:00,0.63436,0.63452,0.63436,0.63442,166899998.0
2006-08-25 07:52:00,0.63457,0.63462,0.63448,0.63462,186400002.0
2006-08-25 07:53:00,0.63448,0.63455,0.63445,0.63445,38200000.0
2006-08-25 07:54:00,0.63447,0.63452,0.63429,0.63445,110100002.0
2006-08-25 07:55:00,0.63447,0.63447,0.63437,0.63437,24900000.0
2006-08-25 07:56:00,0.63438,0.6345,0.63438,0.63447,73400000.0
2006-08-25 07:57:00,0.63454,0.63454,0.63437,0.63449,98299999.0
2006-08-25 07:58:00,0.6345,0.6346,0.63445,0.63445,50999999.0
2006-08-25 07:59:00,0.63453,0.63453,0.63441,0.63445,78399999.0
2006-08-25 08:00:00,0.63431,0.63457,0.63431,0.63447,97499999.0
2006-08-25 08:01:00,0.63451,0.63451,0.63432,0.63435,157499997.0
2006-08-25 08:02:00,0.6344,0.63453,0.63433,0.63443,93899999.0
2006-08-25 08:03:00,0.63443,0.63443,0.63435,0.63437,67499999.0
2006-08-25 08:04:00,0.63442,0.63451,0.63442,0.63445,91300000.0
2006-08-25 08:05:00,0.63443,0.63445,0.63425,0.63425,61600000.0
2006-08-25 08:06:00,0.6344,0.63462,0.6344,0.63457,120199999.0
2006-08-25 08:07:00,0.63446,0.63464,0.63443,0.63455,75300001.0
2006-08-25 08:08:00,0.63452,0.63452,0.63439,0.63445,99099999.0
2006-08-25 08:09:00,0.63445,0.63445,0.63435,0.63435,19700000.0
2006-08-25 08:10:00,0.63442,0.63444,0.63433,0.63433,50600000.0
2006-08-25 08:11:00,0.63435,0.63445,0.63425,0.63433,85099997.0
2006-08-25 08:12:00,0.63417,0.63417,0.63384,0.63387,112799998.0
2006-08-25 08:13:00,0.6339,0.63402,0.6339,0.63402,69000001.0
2006-08-25 08:14:00,0.63391,0.634,0.63382,0.634,132699998.0
2006-08-25 08:15:00,0.63403,0.63416,0.63398,0.63398,57099999.0
2006-08-25 08:16:00,0.6339,0.63394,0.63382,0.63388,43800000.0
2006-08-25 08:17:00,0.63377,0.63384,0.63374,0.63378,35700000.0
2006-08-25 08:18:00,0.63362,0.63362,0.63347,0.63351,92500000.0
2006-08-25 08:19:00,0.63361,0.63373,0.63355,0.63373,81500001.0
2006-08-25 08:20:00,0.63385,0.6339,0.63375,0.6338,110100000.0
2006-08-25 08:21:00,0.63366,0.63376,0.63356,0.63357,52700002.0
2006-08-25 08:22:00,0.6335,0.63367,0.63333,0.63367,78500000.0
2006-08-25 08:23:00,0.63373,0.63375,0.63373,0.63373,43099999.0
2006-08-25 08:24:00,0.63381,0.63381,0.63357,0.63359,71600001.0
2006-08-25 08:25:00,0.6335,0.6335,0.6334,0.6334,27099999.0
2006-08-25 08:26:00,0.63362,0.63376,0.63362,0.63364,77900002.0
2006-08-25 08:27:00,0.63354,0.63354,0.63351,0.63351,24700000.0
2006-08-25 08:28:00,0.63333,0.63333,0.63295,0.633,70100000.0
2006-08-25 08:29:00,0.63317,0.63321,0.63309,0.63314,167399994.0
2006-08-25 08:30:00,0.63303,0.63303,0.63293,0.63295,80199999.0
2006-08-25 08:31:00,0.633,0.63333,0.63293,0.63333,102100000.0
2006-08-25 08:32:00,0.63339,0.63339,0.63336,0.63336,21500000.0
2006-08-25 08:33:00,0.63333,0.63344,0.63318,0.63344,80200001.0
2006-08-25 08:34:00,0.63364,0.63371,0.63362,0.63371,43800000.0
2006-08-25 08:35:00,0.63364,0.63376,0.63345,0.63376,121400003.0
2006-08-25 08:36:00,0.63368,0.63391,0.63368,0.63375,61400001.0
2006-08-25 08:37:00,0.63391,0.63391,0.63382,0.63389,77000000.0
2006-08-25 08:38:00,0.63387,0.63387,0.63378,0.63378,56000001.0
2006-08-25 08:39:00,0.63381,0.63393,0.63381,0.63388,95399999.0
2006-08-25 08:40:00,0.63393,0.63401,0.63391,0.63396,121199998.0
2006-08-25 08:41:00,0.63404,0.63423,0.63404,0.63409,92300002.0
2006-08-25 08:42:00,0.63428,0.6343,0.63413,0.63425,85800001.0
2006-08-25 08:43:00,0.63417,0.6343,0.63413,0.6343,132900001.0
2006-08-25 08:44:00,0.63421,0.63428,0.6341,0.6341,66000001.0
2006-08-25 08:45:00,0.63407,0.63407,0.63388,0.63388,42699999.0
2006-08-25 08:46:00,0.63382,0.63382,0.63357,0.63365,135800001.0
2006-08-25 08:47:00,0.63362,0.63374,0.63362,0.63365,95200000.0
2006-08-25 08:48:00,0.63361,0.63373,0.63361,0.63366,67999999.0
2006-08-25 08:49:00,0.63371,0.63383,0.63371,0.63372,101499999.0
2006-08-25 08:50:00,0.63377,0.63378,0.63372,0.63378,56499999.0
2006-08-25 08:51:00,0.63368,0.63368,0.63349,0.63353,66000000.0
2006-08-25 08:52:00,0.63357,0.63357,0.63343,0.63355,98599999.0
2006-08-25 08:53:00,0.63357,0.6336,0.63342,0.63344,108599999.0
2006-08-25 08:54:00,0.6335,0.63358,0.63342,0.63342,94599999.0
2006-08-25 08:55:00,0.6334,0.63351,0.63328,0.63351,94599998.0
2006-08-25 08:56:00,0.63352,0.63359,0.6333,0.63331,88900000.0
2006-08-25 08:57:00,0.63338,0.63338,0.63303,0.63309,48500000.0
2006-08-25 08:58:00,0.63319,0.63332,0.63307,0.63332,121799998.0
2006-08-25 08:59:00,0.63328,0.63336,0.63308,0.63325,100400002.0
2006-08-25 09:00:00,0.6332,0.63333,0.6332,0.63333,40299999.0
2006-08-25 09:01:00,0.63315,0.63334,0.63315,0.63333,49300000.0
2006-08-25 09:02:00,0.63323,0.63331,0.63319,0.63321,123000000.0
2006-08-25 09:03:00,0.63315,0.63336,0.63315,0.63336,50900000.0
2006-08-25 09:04:00,0.63343,0.63343,0.63325,0.63336,63299999.0
2006-08-25 09:05:00,0.6332,0.63379,0.6332,0.63333,117300000.0
2006-08-25 09:06:00,0.63318,0.63318,0.63298,0.63298,106799998.0
2006-08-25 09:07:00,0.63305,0.63313,0.63296,0.63296,69800000.0
2006-08-25 09:08:00,0.63305,0.63317,0.63295,0.63317,74300002.0
2006-08-25 09:09:00,0.63322,0.63325,0.63315,0.6332,81600000.0
2006-08-25 09:10:00,0.63328,0.63351,0.63321,0.6335,133399997.0
2006-08-25 09:11:00,0.63362,0.63362,0.63342,0.63342,88200001.0
2006-08-25 09:12:00,0.63355,0.63389,0.63355,0.63376,80500000.0
2006-08-25 09:13:00,0.6339,0.63395,0.63388,0.63388,79700000.0
2006-08-25 09:14:00,0.63393,0.63399,0.63385,0.63392,58100000.0
2006-08-25 09:15:00,0.6339,0.634,0.6339,0.6339,120000000.0
2006-08-25 09:16:00,0.63394,0.63403,0.6339,0.63403,109499999.0
2006-08-25 09:17:00,0.63395,0.63407,0.63385,0.63398,139199999.0
2006-08-25 09:18:00,0.6341,0.63413,0.634,0.63402,94599999.0
2006-08-25 09:19:00,0.63406,0.63418,0.63402,0.63418,149500003.0
2006-08-25 09:20:00,0.63411,0.63422,0.6341,0.63422,76999999.0
2006-08-25 09:21:00,0.63424,0.63429,0.6341,0.6341,35100000.0
2006-08-25 09:22:00,0.63428,0.6346,0.63428,0.63445,59000000.0
2006-08-25 09:23:00,0.6344,0.63446,0.6343,0.6344,155699997.0
2006-08-25 09:24:00,0.63442,0.63444,0.63428,0.6344,85199999.0
2006-08-25 09:25:00,0.63437,0.63437,0.6342,0.63426,45700000.0
2006-08-25 09:26:00,0.63423,0.63423,0.63412,0.63416,72900001.0
2006-08-25 09:27:00,0.63417,0.63425,0.63401,0.63401,108700001.0
2006-08-25 09:28:00,0.6341,0.6341,0.63394,0.63397,163199998.0
2006-08-25 09:29:00,0.63397,0.63397,0.63384,0.63388,36800000.0
2006-08-25 09:30:00,0.63388,0.63397,0.63365,0.63372,149600001.0
2006-08-25 09:31:00,0.63382,0.63391,0.6337,0.63391,151300000.0
2006-08-25 09:32:00,0.63384,0.63384,0.63374,0.63375,76700000.0
2006-08-25 09:33:00,0.6338,0.6339,0.63375,0.63385,85900000.0
2006-08-25 09:34:00,0.63383,0.63387,0.63377,0.63386,58100000.0
2006-08-25 09:35:00,0.63385,0.6339,0.63375,0.6339,81599999.0
2006-08-25 09:36:00,0.63379,0.634,0.63379,0.63393,110199998.0
2006-08-25 09:37:00,0.63395,0.63395,0.63385,0.63385,39000000.0
2006-08-25 09:38:00,0.63392,0.63395,0.63382,0.63382,71599999.0
2006-08-25 09:39:00,0.63393,0.63393,0.63382,0.63382,53399999.0
2006-08-25 09:40:00,0.6338,0.63385,0.6338,0.6338,54900000.0
2006-08-25 09:41:00,0.63376,0.63389,0.6337,0.63384,73599999.0
2006-08-25 09:42:00,0.63386,0.63396,0.63377,0.63377,98300001.0
2006-08-25 09:43:00,0.63384,0.63423,0.63384,0.63418,124000000.0
2006-08-25 09:44:00,0.63417,0.63424,0.63415,0.6342,73800000.0
2006-08-25 09:45:00,0.63425,0.63437,0.63423,0.63435,34300000.0
2006-08-25 09:46:00,0.63425,0.63432,0.63425,0.63432,66500000.0
2006-08-25 09:47:00,0.63416,0.63418,0.63404,0.63418,48599998.0
2006-08-25 09:48:00,0.63407,0.63424,0.63407,0.6342,81500000.0
2006-08-25 09:49:00,0.6342,0.63428,0.6342,0.63422,43000001.0
2006-08-25 09:50:00,0.63427,0.63436,0.6342,0.6342,129799999.0
2006-08-25 09:51:00,0.63441,0.63445,0.63427,0.63427,79600002.0
2006-08-25 09:52:00,0.6342,0.63425,0.6342,0.63425,57600000.0
2006-08-25 09:53:00,0.6342,0.6342,0.6342,0.6342,20400000.0
2006-08-25 09:54:00,0.63403,0.63403,0.63367,0.63383,86400000.0
2006-08-25 09:55:00,0.63355,0.63355,0.63307,0.63311,57899999.0
2006-08-25 09:56:00,0.63313,0.63323,0.63301,0.63313,105900003.0
2006-08-25 09:57:00,0.63316,0.63356,0.63316,0.63356,111099999.0
2006-08-25 09:58:00,0.63355,0.63355,0.63342,0.63355,91299999.0
2006-08-25 09:59:00,0.63351,0.63353,0.6335,0.63353,78799999.0
2006-08-25 10:00:00,0.63347,0.63348,0.63338,0.63346,66800000.0
2006-08-25 10:01:00,0.63347,0.63355,0.63342,0.6335,93100001.0
2006-08-25 10:02:00,0.63354,0.63376,0.63354,0.63365,88699999.0
2006-08-25 10:03:00,0.6336,0.63365,0.6335,0.63355,95000000.0
2006-08-25 10:04:00,0.63355,0.63358,0.63346,0.63346,47500000.0
2006-08-25 10:05:00,0.63342,0.63356,0.6332,0.6332,59000000.0
2006-08-25 10:06:00,0.63351,0.63354,0.6334,0.63354,120100001.0
2006-08-25 10:07:00,0.63353,0.63362,0.63353,0.63359,85600000.0
2006-08-25 10:08:00,0.63356,0.63362,0.63352,0.6336,88800000.0
2006-08-25 10:09:00,0.63341,0.63367,0.63341,0.63367,130100001.0
2006-08-25 10:10:00,0.63363,0.63364,0.63361,0.63361,44700001.0
2006-08-25 10:11:00,0.63352,0.63362,0.63352,0.63357,91800002.0
2006-08-25 10:12:00,0.63345,0.63362,0.63345,0.63362,126800002.0
2006-08-25 10:13:00,0.63359,0.63365,0.63357,0.63361,112500001.0
2006-08-25 10:14:00,0.6336,0.6336,0.63357,0.63357,25500000.0
2006-08-25 10:15:00,0.63365,0.63373,0.63365,0.63372,42299999.0
2006-08-25 10:16:00,0.63386,0.63386,0.63373,0.63374,125999996.0
2006-08-25 10:17:00,0.63383,0.63383,0.63378,0.63378,56900000.0
2006-08-25 10:18:00,0.63375,0.63377,0.63361,0.63377,56000000.0
2006-08-25 10:19:00,0.63375,0.63385,0.63375,0.63382,94399997.0
2006-08-25 10:20:00,0.63387,0.63387,0.63383,0.63383,15100000.0
2006-08-25 10:21:00,0.63392,0.63395,0.63389,0.6339,58099999.0
2006-08-25 10:22:00,0.63385,0.63411,0.63385,0.63411,93300000.0
2006-08-25 10:23:00,0.63413,0.63415,0.63405,0.63405,117899999.0
2006-08-25 10:24:00,0.63409,0.63412,0.634,0.634,71699999.0
2006-08-25 10:25:00,0.63383,0.63383,0.63373,0.63383,42099999.0
2006-08-25 10:26:00,0.63379,0.63391,0.63379,0.63381,117000001.0
2006-08-25 10:27:00,0.63387,0.63393,0.63381,0.63393,131199998.0
2006-08-25 10:28:00,0.63396,0.63399,0.63388,0.63389,120500000.0
2006-08-25 10:29:00,0.63398,0.63398,0.63392,0.63393,38400000.0
2006-08-25 10:30:00,0.63402,0.63448,0.634,0.63448,52700000.0
2006-08-25 10:31:00,0.6345,0.63456,0.63439,0.63439,64900000.0
2006-08-25 10:32:00,0.6343,0.6343,0.63411,0.63412,101699998.0
2006-08-25 10:33:00,0.6342,0.63428,0.63406,0.63408,105500000.0
2006-08-25 10:34:00,0.63402,0.63415,0.63393,0.63415,77800000.0
2006-08-25 10:35:00,0.63415,0.63424,0.63409,0.63422,78300000.0
2006-08-25 10:36:00,0.63422,0.63448,0.63418,0.63425,109000000.0
2006-08-25 10:37:00,0.63419,0.63437,0.63419,0.63437,125699999.0
2006-08-25 10:38:00,0.63439,0.63445,0.63436,0.63439,66599998.0
2006-08-25 10:39:00,0.63438,0.63462,0.6343,0.63435,81100000.0
2006-08-25 10:40:00,0.63449,0.6345,0.63439,0.63448,82100000.0
2006-08-25 10:41:00,0.63437,0.63446,0.63432,0.63432,130999997.0
2006-08-25 10:42:00,0.63443,0.63443,0.63428,0.63437,82199998.0
2006-08-25 10:43:00,0.63424,0.63429,0.63413,0.63413,75800001.0
2006-08-25 10:44:00,0.63415,0.63415,0.63405,0.63412,124700000.0
2006-08-25 10:45:00,0.63415,0.6342,0.63405,0.6342,99000001.0
2006-08-25 10:46:00,0.63412,0.63418,0.63411,0.63418,63699999.0
2006-08-25 10:47:00,0.63405,0.63423,0.63405,0.63423,131399999.0
2006-08-25 10:48:00,0.6342,0.6342,0.63412,0.63415,61500000.0
2006-08-25 10:49:00,0.6342,0.63433,0.6342,0.63423,102300001.0
2006-08-25 10:50:00,0.63426,0.63426,0.63417,0.63418,88400000.0
2006-08-25 10:51:00,0.63418,0.6343,0.63399,0.6343,63800000.0
2006-08-25 10:52:00,0.6342,0.6342,0.63413,0.63419,79799999.0
2006-08-25 10:53:00,0.63416,0.6342,0.6341,0.6342,58200000.0
2006-08-25 10:54:00,0.63405,0.63418,0.63401,0.63418,62600000.0
2006-08-25 10:55:00,0.63423,0.63427,0.63422,0.63427,84900002.0
2006-08-25 10:56:00,0.63425,0.63434,0.63423,0.63429,113399998.0
2006-08-25 10:57:00,0.63429,0.63434,0.63422,0.63422,87800000.0
2006-08-25 10:58:00,0.6342,0.63425,0.63415,0.63415,73499999.0
2006-08-25 10:59:00,0.63429,0.63431,0.63399,0.63404,152200000.0
2006-08-25 11:00:00,0.63398,0.63408,0.63369,0.63408,151400000.0
2006-08-25 11:01:00,0.634,0.63411,0.63367,0.63411,130700000.0
2006-08-25 11:02:00,0.63417,0.63432,0.63407,0.63431,108000001.0
2006-08-25 11:03:00,0.6343,0.63438,0.6342,0.63438,134600001.0
2006-08-25 11:04:00,0.63435,0.63435,0.63417,0.63417,79599999.0
2006-08-25 11:05:00,0.63431,0.63438,0.63424,0.63438,60600000.0
2006-08-25 11:06:00,0.63432,0.6344,0.63425,0.63425,54200000.0
2006-08-25 11:07:00,0.63432,0.63442,0.63432,0.63442,88099999.0
2006-08-25 11:08:00,0.63442,0.63449,0.63441,0.63442,63100001.0
2006-08-25 11:09:00,0.63436,0.63445,0.63436,0.63445,73899999.0
2006-08-25 11:10:00,0.63438,0.63444,0.63417,0.63441,73900001.0
2006-08-25 11:11:00,0.63445,0.6345,0.63442,0.6345,91600000.0
2006-08-25 11:12:00,0.6345,0.63452,0.63437,0.63445,86799999.0
2006-08-25 11:13:00,0.63438,0.63445,0.63435,0.6344,164199998.0
2006-08-25 11:14:00,0.63441,0.63453,0.63441,0.63447,98000000.0
2006-08-25 11:15:00,0.6346,0.6346,0.63408,0.63417,95100001.0
2006-08-25 11:16:00,0.63427,0.63427,0.63403,0.63422,103600000.0
2006-08-25 11:17:00,0.63425,0.6343,0.63425,0.6343,79899999.0
2006-08-25 11:18:00,0.63427,0.6343,0.6342,0.6343,131900001.0
2006-08-25 11:19:00,0.63413,0.6344,0.63413,0.63432,143700000.0
2006-08-25 11:20:00,0.6343,0.63435,0.6343,0.63435,45899999.0
2006-08-25 11:21:00,0.6343,0.63435,0.63425,0.63425,53100000.0
2006-08-25 11:22:00,0.63425,0.63437,0.63425,0.63435,83800001.0
2006-08-25 11:23:00,0.63443,0.63443,0.63428,0.6343,62800000.0
2006-08-25 11:24:00,0.63432,0.63443,0.63429,0.63435,147599999.0
2006-08-25 11:25:00,0.6343,0.63435,0.63425,0.63425,99300000.0
2006-08-25 11:26:00,0.6343,0.63435,0.63425,0.63425,87499999.0
2006-08-25 11:27:00,0.63425,0.6343,0.63425,0.6343,64700001.0
2006-08-25 11:28:00,0.63435,0.63435,0.63425,0.6343,45200000.0
2006-08-25 11:29:00,0.63438,0.63442,0.6343,0.6343,105800000.0
2006-08-25 11:30:00,0.63435,0.63439,0.63434,0.63438,59600000.0
2006-08-25 11:31:00,0.63441,0.63441,0.63415,0.63415,142800000.0
2006-08-25 11:32:00,0.6342,0.63437,0.6342,0.6343,76700000.0
2006-08-25 11:33:00,0.63438,0.63453,0.63436,0.63453,103699997.0
2006-08-25 11:34:00,0.63456,0.63456,0.63442,0.63452,75800000.0
2006-08-25 11:35:00,0.63458,0.63459,0.63442,0.63459,93500001.0
2006-08-25 11:36:00,0.63469,0.63492,0.63469,0.63482,41500001.0
2006-08-25 11:37:00,0.63495,0.63506,0.63481,0.63481,40700000.0
2006-08-25 11:38:00,0.63477,0.63485,0.63472,0.63472,138300001.0
2006-08-25 11:39:00,0.63478,0.63479,0.63468,0.63474,79899999.0
2006-08-25 11:40:00,0.63469,0.63489,0.63469,0.63485,76499999.0
2006-08-25 11:41:00,0.63477,0.6349,0.63477,0.63485,99699998.0
2006-08-25 11:42:00,0.63475,0.63478,0.63473,0.63473,50300000.0
2006-08-25 11:43:00,0.6347,0.63473,0.63463,0.63465,87599999.0
2006-08-25 11:44:00,0.63463,0.63473,0.63443,0.63451,113100001.0
2006-08-25 11:45:00,0.63452,0.63468,0.63452,0.63458,68900000.0
2006-08-25 11:46:00,0.63462,0.63462,0.63443,0.63452,80099999.0
2006-08-25 11:47:00,0.63473,0.63482,0.63443,0.6348,128299999.0
2006-08-25 11:48:00,0.63491,0.63492,0.6346,0.6346,87700000.0
2006-08-25 11:49:00,0.63467,0.63472,0.63451,0.63451,124799999.0
2006-08-25 11:50:00,0.63448,0.63455,0.6344,0.63443,92200000.0
2006-08-25 11:51:00,0.6345,0.6345,0.6343,0.63435,125699999.0
2006-08-25 11:52:00,0.63438,0.63442,0.63425,0.63442,85299999.0
2006-08-25 11:53:00,0.63445,0.63445,0.63435,0.6344,89300001.0
2006-08-25 11:54:00,0.63448,0.63453,0.63446,0.63453,54100000.0
2006-08-25 11:55:00,0.63449,0.63456,0.63449,0.6345,43100000.0
2006-08-25 11:56:00,0.6345,0.63455,0.6345,0.63455,69900000.0
2006-08-25 11:57:00,0.63451,0.63461,0.63451,0.63456,80400000.0
2006-08-25 11:58:00,0.63457,0.63457,0.63445,0.63449,85199998.0
2006-08-25 11:59:00,0.6345,0.6345,0.63439,0.63443,67600000.0
2006-08-25 12:00:00,0.63437,0.63437,0.63423,0.63434,57400001.0
2006-08-25 12:01:00,0.6343,0.63442,0.63426,0.63431,126299998.0
2006-08-25 12:02:00,0.6343,0.6344,0.63423,0.63432,92900000.0
2006-08-25 12:03:00,0.63432,0.63433,0.63425,0.6343,42699999.0
2006-08-25 12:04:00,0.63432,0.63432,0.6342,0.6343,80300000.0
2006-08-25 12:05:00,0.6343,0.63433,0.6343,0.63433,68700000.0
2006-08-25 12:06:00,0.6343,0.63449,0.6343,0.63447,109200001.0
2006-08-25 12:07:00,0.63445,0.63452,0.63445,0.63445,121399999.0
2006-08-25 12:08:00,0.6344,0.6345,0.6344,0.63447,76699999.0
2006-08-25 12:09:00,0.6346,0.6349,0.6346,0.6349,73700001.0
2006-08-25 12:10:00,0.63498,0.63515,0.63493,0.63506,133000001.0
2006-08-25 12:11:00,0.63503,0.63509,0.63499,0.635,71200000.0
2006-08-25 12:12:00,0.6349,0.635,0.6349,0.635,67600000.0
2006-08-25 12:13:00,0.63505,0.63516,0.63505,0.6351,151399999.0
2006-08-25 12:14:00,0.63509,0.63516,0.6348,0.6348,113399998.0
2006-08-25 12:15:00,0.63473,0.63495,0.63473,0.63495,70800000.0
2006-08-25 12:16:00,0.6349,0.6349,0.63484,0.6349,100599999.0
2006-08-25 12:17:00,0.6349,0.63495,0.63485,0.6349,83400000.0
2006-08-25 12:18:00,0.63499,0.635,0.63495,0.635,63899999.0
2006-08-25 12:19:00,0.63498,0.63504,0.63498,0.63503,83900001.0
2006-08-25 12:20:00,0.63509,0.63509,0.63494,0.63495,167399999.0
2006-08-25 12:21:00,0.63487,0.63515,0.63487,0.63515,98299999.0
2006-08-25 12:22:00,0.63525,0.6353,0.6352,0.63525,83800000.0
2006-08-25 12:23:00,0.63514,0.63524,0.63508,0.6351,120300002.0
2006-08-25 12:24:00,0.63507,0.63511,0.63497,0.63497,150000001.0
2006-08-25 12:25:00,0.63501,0.63513,0.63499,0.63513,62499999.0
2006-08-25 12:26:00,0.63517,0.63524,0.63508,0.63515,73100000.0
2006-08-25 12:27:00,0.63511,0.63511,0.63492,0.63511,95600000.0
2006-08-25 12:28:00,0.6351,0.63518,0.63507,0.63515,63799999.0
2006-08-25 12:29:00,0.63508,0.63508,0.63507,0.63507,27800000.0
2006-08-25 12:30:00,0.635,0.63506,0.63498,0.63506,41300000.0
2006-08-25 12:31:00,0.63511,0.63511,0.63488,0.63508,53400000.0
2006-08-25 12:32:00,0.63518,0.63518,0.63501,0.63508,152199999.0
2006-08-25 12:33:00,0.63518,0.63518,0.63505,0.63505,57900000.0
2006-08-25 12:34:00,0.63507,0.63521,0.63505,0.63518,125200000.0
2006-08-25 12:35:00,0.63518,0.63522,0.63511,0.63521,76200001.0
2006-08-25 12:36:00,0.63515,0.6352,0.63494,0.63512,132499999.0
2006-08-25 12:37:00,0.63507,0.63523,0.63507,0.63512,87899999.0
2006-08-25 12:38:00,0.63521,0.63525,0.63498,0.63525,101900001.0
2006-08-25 12:39:00,0.63525,0.63528,0.63513,0.63525,77999999.0
2006-08-25 12:40:00,0.63518,0.63521,0.63496,0.63517,95499999.0
2006-08-25 12:41:00,0.63519,0.63523,0.63519,0.63523,16000000.0
2006-08-25 12:42:00,0.63528,0.63532,0.63519,0.63523,77799999.0
2006-08-25 12:43:00,0.63524,0.63524,0.63509,0.63518,77200000.0
2006-08-25 12:44:00,0.63516,0.63525,0.63516,0.6352,88700001.0
2006-08-25 12:45:00,0.63521,0.63529,0.63516,0.63526,113599999.0
2006-08-25 12:46:00,0.63524,0.63524,0.63507,0.63515,81599998.0
2006-08-25 12:47:00,0.63517,0.63517,0.63503,0.63515,99999999.0
2006-08-25 12:48:00,0.63517,0.63522,0.63516,0.6352,87700000.0
2006-08-25 12:49:00,0.63521,0.63522,0.63517,0.63517,35800000.0
2006-08-25 12:50:00,0.6351,0.63525,0.6351,0.6351,110400002.0
2006-08-25 12:51:00,0.63525,0.63525,0.63512,0.63513,49400000.0
2006-08-25 12:52:00,0.63513,0.63531,0.63511,0.63523,98199999.0
2006-08-25 12:53:00,0.6352,0.6353,0.6352,0.63525,74200000.0
2006-08-25 12:54:00,0.63525,0.6353,0.63525,0.6353,41400000.0
2006-08-25 12:55:00,0.6352,0.63536,0.63515,0.6353,111000001.0
2006-08-25 12:56:00,0.63533,0.63533,0.63515,0.63515,41400000.0
2006-08-25 12:57:00,0.63524,0.63531,0.63524,0.63531,26299999.0
2006-08-25 12:58:00,0.63542,0.63542,0.63518,0.63518,90600000.0
2006-08-25 12:59:00,0.63522,0.63522,0.63516,0.63522,143499999.0
2006-08-25 13:00:00,0.63531,0.63531,0.63494,0.63518,89900000.0
2006-08-25 13:01:00,0.63514,0.63523,0.63513,0.63522,102899998.0
2006-08-25 13:02:00,0.6352,0.6353,0.6352,0.63525,109900000.0
2006-08-25 13:03:00,0.6352,0.63525,0.63505,0.63525,66200001.0
2006-08-25 13:04:00,0.6352,0.63525,0.63515,0.6352,71400000.0
2006-08-25 13:05:00,0.6352,0.63525,0.6352,0.63525,23100000.0
2006-08-25 13:06:00,0.6352,0.63525,0.63515,0.63517,78700001.0
2006-08-25 13:07:00,0.635,0.63525,0.635,0.63525,108599999.0
2006-08-25 13:08:00,0.63505,0.63525,0.635,0.635,151100003.0
2006-08-25 13:09:00,0.63525,0.63525,0.63512,0.63512,69500000.0
2006-08-25 13:10:00,0.6352,0.63525,0.63515,0.63515,111899999.0
2006-08-25 13:11:00,0.63515,0.6353,0.63515,0.63515,74899999.0
2006-08-25 13:12:00,0.63521,0.63521,0.63501,0.63503,77600000.0
2006-08-25 13:13:00,0.63494,0.63505,0.63494,0.63505,104800000.0
2006-08-25 13:14:00,0.63496,0.63502,0.63496,0.635,54000000.0
2006-08-25 13:15:00,0.63504,0.63504,0.63495,0.63503,89400000.0
2006-08-25 13:16:00,0.63505,0.63505,0.63495,0.63495,34199999.0
2006-08-25 13:17:00,0.63495,0.63501,0.63493,0.63501,44400001.0
2006-08-25 13:18:00,0.63504,0.63532,0.63504,0.63512,102800001.0
2006-08-25 13:19:00,0.63519,0.63532,0.63516,0.63516,49100000.0
2006-08-25 13:20:00,0.63514,0.63533,0.63514,0.63525,47800000.0
2006-08-25 13:21:00,0.63519,0.6352,0.6351,0.6351,42300000.0
2006-08-25 13:22:00,0.6351,0.6352,0.6351,0.63515,83699998.0
2006-08-25 13:23:00,0.63521,0.63527,0.63512,0.63524,130199998.0
2006-08-25 13:24:00,0.6352,0.63535,0.6351,0.6351,111700000.0
2006-08-25 13:25:00,0.63525,0.63525,0.6352,0.6352,41600000.0
2006-08-25 13:26:00,0.63519,0.63521,0.63495,0.6352,98699998.0
2006-08-25 13:27:00,0.6352,0.6352,0.63501,0.63501,44900000.0
2006-08-25 13:28:00,0.63513,0.63519,0.6351,0.63518,128300000.0
2006-08-25 13:29:00,0.63514,0.63518,0.63503,0.63515,160000001.0
2006-08-25 13:30:00,0.6351,0.63522,0.6351,0.6352,122199998.0
2006-08-25 13:31:00,0.63515,0.63525,0.6351,0.63525,77600000.0
2006-08-25 13:32:00,0.6352,0.6352,0.63512,0.63513,72300000.0
2006-08-25 13:33:00,0.6352,0.6352,0.63515,0.63515,58900000.0
2006-08-25 13:34:00,0.6351,0.6352,0.6351,0.63515,67000000.0
2006-08-25 13:35:00,0.6352,0.63525,0.63508,0.63513,131199997.0
2006-08-25 13:36:00,0.63515,0.6352,0.6351,0.63515,68500000.0
2006-08-25 13:37:00,0.6352,0.63525,0.6351,0.63515,79599999.0
2006-08-25 13:38:00,0.63515,0.6352,0.63515,0.6352,23100000.0
2006-08-25 13:39:00,0.6352,0.6352,0.63515,0.63515,125599998.0
2006-08-25 13:40:00,0.63515,0.6352,0.6351,0.6352,54000000.0
2006-08-25 13:41:00,0.6352,0.63523,0.635,0.63523,159600002.0
2006-08-25 13:42:00,0.63517,0.63525,0.6351,0.6351,81300000.0
2006-08-25 13:43:00,0.63517,0.6352,0.63515,0.6352,103200000.0
2006-08-25 13:44:00,0.63518,0.63518,0.63494,0.6351,94800001.0
2006-08-25 13:45:00,0.63512,0.63527,0.63509,0.63519,125899999.0
2006-08-25 13:46:00,0.63512,0.63517,0.63508,0.63514,86600000.0
2006-08-25 13:47:00,0.63516,0.63523,0.63516,0.6352,96099999.0
2006-08-25 13:48:00,0.63515,0.6353,0.63515,0.63518,42599999.0
2006-08-25 13:49:00,0.63528,0.63528,0.63522,0.63525,59699998.0
2006-08-25 13:50:00,0.63531,0.63534,0.63523,0.63534,39000000.0
2006-08-25 13:51:00,0.63525,0.63535,0.63525,0.63535,86299999.0
2006-08-25 13:52:00,0.63537,0.63538,0.63523,0.63535,81900001.0
2006-08-25 13:53:00,0.63537,0.63537,0.63516,0.6353,87900000.0
2006-08-25 13:54:00,0.63529,0.63529,0.63523,0.63528,41400000.0
2006-08-25 13:55:00,0.63525,0.6353,0.63515,0.6352,99199998.0
2006-08-25 13:56:00,0.63521,0.63529,0.63508,0.63515,83800000.0
2006-08-25 13:57:00,0.63528,0.63531,0.63522,0.63531,56500000.0
2006-08-25 13:58:00,0.63535,0.63535,0.6353,0.6353,32400000.0
2006-08-25 13:59:00,0.63524,0.63536,0.63518,0.63518,92699997.0
2006-08-25 14:00:00,0.63515,0.63521,0.63492,0.63513,89400001.0
2006-08-25 14:01:00,0.6352,0.63525,0.63515,0.6352,69200000.0
2006-08-25 14:02:00,0.63523,0.63523,0.63512,0.63516,51200000.0
2006-08-25 14:03:00,0.6352,0.6353,0.63518,0.6352,136100002.0
2006-08-25 14:04:00,0.63525,0.63527,0.63519,0.63527,83000000.0
2006-08-25 14:05:00,0.6352,0.63521,0.63511,0.63518,108899999.0
2006-08-25 14:06:00,0.6352,0.63525,0.6351,0.6352,96500000.0
2006-08-25 14:07:00,0.6352,0.63523,0.63515,0.63523,46200000.0
2006-08-25 14:08:00,0.6351,0.63523,0.6351,0.63523,67100001.0
2006-08-25 14:09:00,0.63523,0.63529,0.63516,0.63516,98300001.0
2006-08-25 14:10:00,0.6352,0.63522,0.63503,0.63515,125199999.0
2006-08-25 14:11:00,0.63515,0.63515,0.6351,0.6351,11700000.0
2006-08-25 14:12:00,0.6351,0.6352,0.6351,0.63517,43000000.0
2006-08-25 14:13:00,0.63515,0.6352,0.63505,0.63515,32000000.0
2006-08-25 14:14:00,0.63515,0.63523,0.63508,0.63513,63799999.0
2006-08-25 14:15:00,0.63516,0.63517,0.63512,0.63517,34399999.0
2006-08-25 14:16:00,0.63507,0.63516,0.63497,0.63497,68300000.0
2006-08-25 14:17:00,0.63495,0.63495,0.63495,0.63495,38500000.0
2006-08-25 14:18:00,0.6349,0.63498,0.63481,0.63498,104300001.0
2006-08-25 14:19:00,0.6349,0.635,0.63478,0.63485,122500000.0
2006-08-25 14:20:00,0.63479,0.63483,0.6347,0.63483,117799999.0
2006-08-25 14:21:00,0.63491,0.6351,0.63487,0.63493,105699997.0
2006-08-25 14:22:00,0.63488,0.63507,0.63488,0.63495,96500001.0
2006-08-25 14:23:00,0.63494,0.63507,0.63485,0.63488,107500001.0
2006-08-25 14:24:00,0.63493,0.63493,0.63477,0.63477,92800000.0
2006-08-25 14:25:00,0.63485,0.63505,0.63485,0.63491,66000000.0
2006-08-25 14:26:00,0.63485,0.6349,0.63478,0.63488,101100001.0
2006-08-25 14:27:00,0.63487,0.63492,0.63485,0.63485,82200001.0
2006-08-25 14:28:00,0.63487,0.63488,0.63487,0.63488,17999999.0
2006-08-25 14:29:00,0.63496,0.63505,0.63493,0.63493,99799999.0
2006-08-25 14:30:00,0.63496,0.63503,0.63483,0.63495,65700000.0
2006-08-25 14:31:00,0.635,0.63503,0.63491,0.63491,96300000.0
2006-08-25 14:32:00,0.63489,0.63501,0.63489,0.63493,112899998.0
2006-08-25 14:33:00,0.635,0.63506,0.63499,0.63499,46300001.0
2006-08-25 14:34:00,0.63507,0.6352,0.63499,0.63512,113000000.0
2006-08-25 14:35:00,0.63501,0.63501,0.6349,0.63494,68799999.0
2006-08-25 14:36:00,0.63503,0.63507,0.63503,0.63503,45400000.0
2006-08-25 14:37:00,0.63508,0.63515,0.63499,0.63512,73399999.0
2006-08-25 14:38:00,0.63495,0.63516,0.63495,0.63513,80400000.0
2006-08-25 14:39:00,0.63498,0.63513,0.63496,0.63513,109300000.0
2006-08-25 14:40:00,0.6351,0.6351,0.63496,0.63504,52300000.0
2006-08-25 14:41:00,0.63508,0.63517,0.63505,0.63511,66699999.0
2006-08-25 14:42:00,0.63493,0.63505,0.63489,0.63496,144299998.0
2006-08-25 14:43:00,0.63484,0.63505,0.63474,0.63505,97899998.0
2006-08-25 14:44:00,0.63501,0.63507,0.63501,0.63505,56700000.0
2006-08-25 14:45:00,0.63498,0.635,0.63491,0.635,88499999.0
2006-08-25 14:46:00,0.63502,0.63504,0.63496,0.63499,126200000.0
2006-08-25 14:47:00,0.63498,0.63506,0.63489,0.63496,156399999.0
2006-08-25 14:48:00,0.63505,0.63505,0.63505,0.63505,69800000.0
2006-08-25 14:49:00,0.63503,0.63504,0.63498,0.635,110299999.0
2006-08-25 14:50:00,0.63498,0.63502,0.63498,0.63502,27900000.0
2006-08-25 14:51:00,0.63493,0.63498,0.63487,0.63498,61300000.0
2006-08-25 14:52:00,0.63492,0.635,0.63485,0.63485,100600000.0
2006-08-25 14:53:00,0.63501,0.63502,0.63487,0.63487,41400000.0
2006-08-25 14:54:00,0.635,0.63508,0.63493,0.63504,38300000.0
2006-08-25 14:55:00,0.63502,0.63508,0.63487,0.63487,43900000.0
2006-08-25 14:56:00,0.6349,0.63505,0.6349,0.63498,83699999.0
2006-08-25 14:57:00,0.63496,0.63503,0.63489,0.63489,64499999.0
2006-08-25 14:58:00,0.63474,0.63486,0.63471,0.63471,70900001.0
2006-08-25 14:59:00,0.63479,0.63489,0.63472,0.63487,144000000.0
2006-08-25 15:00:00,0.63485,0.63501,0.63483,0.63486,61500001.0
2006-08-25 15:01:00,0.63489,0.63508,0.63489,0.63503,107199999.0
2006-08-25 15:02:00,0.63504,0.63504,0.63474,0.63474,75800001.0
2006-08-25 15:03:00,0.63471,0.63479,0.63464,0.63479,71599999.0
2006-08-25 15:04:00,0.6348,0.63487,0.63477,0.63482,30200000.0
2006-08-25 15:05:00,0.63483,0.63483,0.63473,0.63479,78600000.0
2006-08-25 15:06:00,0.63485,0.63492,0.63475,0.63486,172100000.0
2006-08-25 15:07:00,0.63483,0.63488,0.63471,0.63483,96400000.0
2006-08-25 15:08:00,0.63491,0.63505,0.63478,0.63478,113999999.0
2006-08-25 15:09:00,0.63497,0.63508,0.6348,0.6348,34300000.0
2006-08-25 15:10:00,0.63489,0.63503,0.63489,0.63497,78299999.0
2006-08-25 15:11:00,0.63494,0.63503,0.63489,0.63489,63599999.0
2006-08-25 15:12:00,0.63493,0.63493,0.63485,0.63486,117500000.0
2006-08-25 15:13:00,0.63492,0.635,0.63488,0.63498,123599999.0
2006-08-25 15:14:00,0.635,0.635,0.63478,0.63485,58800000.0
2006-08-25 15:15:00,0.63487,0.63513,0.63487,0.63513,78699999.0
2006-08-25 15:16:00,0.63513,0.63528,0.63513,0.63518,118200000.0
2006-08-25 15:17:00,0.63505,0.6353,0.63502,0.6353,108000000.0
2006-08-25 15:18:00,0.6352,0.6352,0.635,0.635,48299998.0
2006-08-25 15:19:00,0.6351,0.6351,0.63505,0.6351,127300001.0
2006-08-25 15:20:00,0.63508,0.63517,0.63499,0.63517,81300000.0
2006-08-25 15:21:00,0.63522,0.63525,0.63512,0.63516,83599999.0
2006-08-25 15:22:00,0.63513,0.63513,0.63491,0.635,104500001.0
2006-08-25 15:23:00,0.63505,0.63509,0.63493,0.63493,87999999.0
2006-08-25 15:24:00,0.63492,0.63492,0.63466,0.63481,170899997.0
2006-08-25 15:25:00,0.63487,0.63487,0.63469,0.63472,150599999.0
2006-08-25 15:26:00,0.63472,0.63495,0.63472,0.63485,95099998.0
2006-08-25 15:27:00,0.63472,0.63505,0.63472,0.63486,65900000.0
2006-08-25 15:28:00,0.63477,0.63501,0.63477,0.63485,46400000.0
2006-08-25 15:29:00,0.63486,0.63499,0.63486,0.6349,123899999.0
2006-08-25 15:30:00,0.63495,0.63498,0.63484,0.63487,138199999.0
2006-08-25 15:31:00,0.63493,0.63497,0.63483,0.63491,155899998.0
2006-08-25 15:32:00,0.63495,0.63495,0.63485,0.63485,53400000.0
2006-08-25 15:33:00,0.63488,0.63499,0.63488,0.63488,66700001.0
2006-08-25 15:34:00,0.63479,0.63489,0.63479,0.6348,40700000.0
2006-08-25 15:35:00,0.63478,0.63478,0.63467,0.6347,88900000.0
2006-08-25 15:36:00,0.63467,0.63473,0.6346,0.6346,87100000.0
2006-08-25 15:37:00,0.63453,0.63465,0.6345,0.6346,134300000.0
2006-08-25 15:38:00,0.63442,0.63475,0.63442,0.63463,68699999.0
2006-08-25 15:39:00,0.63464,0.6348,0.63458,0.63474,98799999.0
2006-08-25 15:40:00,0.63477,0.63495,0.63465,0.63465,94200000.0
2006-08-25 15:41:00,0.63494,0.63509,0.63481,0.63496,109200000.0
2006-08-25 15:42:00,0.63503,0.63517,0.63498,0.63508,75799999.0
2006-08-25 15:43:00,0.63503,0.63503,0.63477,0.63491,77100000.0
2006-08-25 15:44:00,0.63503,0.63507,0.63503,0.63506,26700000.0
2006-08-25 15:45:00,0.63516,0.63554,0.63516,0.63518,62799999.0
2006-08-25 15:46:00,0.63503,0.63519,0.63489,0.63489,101800000.0
2006-08-25 15:47:00,0.63494,0.63498,0.63493,0.63496,87700001.0
2006-08-25 15:48:00,0.63495,0.635,0.63488,0.6349,121500001.0
2006-08-25 15:49:00,0.63483,0.63502,0.63483,0.63502,33600000.0
2006-08-25 15:50:00,0.63494,0.63494,0.63491,0.63491,27000000.0
2006-08-25 15:51:00,0.63491,0.63494,0.63481,0.63494,72800001.0
2006-08-25 15:52:00,0.63498,0.63516,0.63498,0.63516,135500001.0
2006-08-25 15:53:00,0.63511,0.63513,0.63492,0.63505,96799999.0
2006-08-25 15:54:00,0.63512,0.63512,0.63503,0.63503,9900000.0
2006-08-25 15:55:00,0.63502,0.63505,0.63492,0.63498,105000000.0
2006-08-25 15:56:00,0.63496,0.63503,0.63489,0.63502,71100000.0
2006-08-25 15:57:00,0.63508,0.63508,0.63495,0.63495,117099999.0
2006-08-25 15:58:00,0.63516,0.63524,0.63516,0.63524,35000000.0
2006-08-25 15:59:00,0.63533,0.63539,0.6353,0.63531,47000000.0
2006-08-25 16:00:00,0.63518,0.63535,0.63518,0.63531,43399999.0
2006-08-25 16:01:00,0.63531,0.63533,0.63523,0.63529,32100000.0
2006-08-25 16:02:00,0.63532,0.63536,0.63492,0.63505,51900000.0
2006-08-25 16:03:00,0.6352,0.63536,0.6352,0.63524,66899999.0
2006-08-25 16:04:00,0.63523,0.63532,0.63516,0.63532,21500000.0
2006-08-25 16:05:00,0.6352,0.6352,0.6351,0.63513,64499999.0
2006-08-25 16:06:00,0.63506,0.63506,0.63484,0.63489,86600000.0
2006-08-25 16:07:00,0.6348,0.6348,0.63449,0.63449,80900001.0
2006-08-25 16:08:00,0.63435,0.63447,0.63423,0.6344,85700001.0
2006-08-25 16:09:00,0.6344,0.63467,0.6344,0.63467,56599999.0
2006-08-25 16:10:00,0.63472,0.63481,0.63458,0.63467,157600000.0
2006-08-25 16:11:00,0.63459,0.63463,0.63454,0.63454,58599999.0
2006-08-25 16:12:00,0.63461,0.63485,0.63461,0.63474,50900000.0
2006-08-25 16:13:00,0.63465,0.63467,0.63435,0.63445,61700000.0
2006-08-25 16:14:00,0.63451,0.63456,0.63441,0.63456,109900001.0
2006-08-25 16:15:00,0.63456,0.63472,0.63456,0.63472,101299999.0
2006-08-25 16:16:00,0.63493,0.63494,0.63474,0.63481,61299999.0
2006-08-25 16:17:00,0.63485,0.63497,0.63485,0.63497,50200000.0
2006-08-25 16:18:00,0.63489,0.63501,0.63477,0.63491,70899999.0
2006-08-25 16:19:00,0.63493,0.63509,0.63483,0.63487,117100001.0
2006-08-25 16:20:00,0.63488,0.63494,0.63478,0.63487,70599999.0
2006-08-25 16:21:00,0.63486,0.63489,0.63474,0.63474,87500000.0
2006-08-25 16:22:00,0.63472,0.63479,0.6347,0.6347,85200000.0
2006-08-25 16:23:00,0.6346,0.63462,0.63456,0.6346,57200000.0
2006-08-25 16:24:00,0.63468,0.63468,0.63456,0.63458,55899999.0
2006-08-25 16:25:00,0.6345,0.6345,0.63433,0.63436,45300000.0
2006-08-25 16:26:00,0.63394,0.63394,0.6336,0.63382,103499998.0
2006-08-25 16:27:00,0.63388,0.63388,0.63366,0.63375,148699999.0
2006-08-25 16:28:00,0.63349,0.6338,0.63349,0.63373,80700000.0
2006-08-25 16:29:00,0.63373,0.63393,0.63366,0.63393,63499999.0
2006-08-25 16:30:00,0.63384,0.63402,0.63384,0.63386,98000000.0
2006-08-25 16:31:00,0.63394,0.63397,0.63386,0.63386,66900001.0
2006-08-25 16:32:00,0.63393,0.634,0.63381,0.63396,108900000.0
2006-08-25 16:33:00,0.63403,0.63405,0.63389,0.63397,148400001.0
2006-08-25 16:34:00,0.6339,0.63395,0.63387,0.63387,104800001.0
2006-08-25 16:35:00,0.63388,0.63389,0.63375,0.63385,73600000.0
2006-08-25 16:36:00,0.6338,0.6339,0.6338,0.6339,61800001.0
2006-08-25 16:37:00,0.63378,0.63394,0.63378,0.63389,112500000.0
2006-08-25 16:38:00,0.63398,0.63418,0.63398,0.63415,109400000.0
2006-08-25 16:39:00,0.63414,0.63426,0.63413,0.63423,165600003.0
2006-08-25 16:40:00,0.63415,0.63423,0.63413,0.63423,58000000.0
2006-08-25 16:41:00,0.6343,0.6343,0.63414,0.63422,89300001.0
2006-08-25 16:42:00,0.63426,0.63426,0.63412,0.63412,41800000.0
2006-08-25 16:43:00,0.634,0.63403,0.63392,0.63392,48600000.0
2006-08-25 16:44:00,0.63392,0.63392,0.63379,0.63379,57300000.0
2006-08-25 16:45:00,0.63388,0.63388,0.63378,0.63379,131500000.0
2006-08-25 16:46:00,0.63394,0.63428,0.63386,0.63428,131300001.0
2006-08-25 16:47:00,0.63442,0.63442,0.63421,0.63428,122500000.0
2006-08-25 16:48:00,0.63435,0.63435,0.63425,0.63435,83700000.0
2006-08-25 16:49:00,0.63439,0.63446,0.63439,0.63446,31200000.0
2006-08-25 16:50:00,0.63455,0.63455,0.63453,0.63453,39100000.0
2006-08-25 16:51:00,0.63464,0.63471,0.63451,0.63451,127800000.0
2006-08-25 16:52:00,0.63462,0.63464,0.6345,0.63455,106899998.0
2006-08-25 16:53:00,0.63453,0.63455,0.6345,0.63455,72099999.0
2006-08-25 16:54:00,0.6345,0.63459,0.63446,0.63453,130699998.0
2006-08-25 16:55:00,0.63448,0.63455,0.6344,0.6345,77300000.0
2006-08-25 16:56:00,0.63455,0.63474,0.63455,0.63474,67600000.0
2006-08-25 16:57:00,0.6348,0.63492,0.63466,0.63492,73400000.0
2006-08-25 16:58:00,0.63499,0.63528,0.63499,0.63506,113300000.0
2006-08-25 16:59:00,0.63507,0.63535,0.63502,0.63535,78699999.0
2006-08-25 17:00:00,0.63531,0.63532,0.63506,0.63506,120300001.0
2006-08-25 17:01:00,0.63507,0.63529,0.63507,0.63511,98599999.0
2006-08-25 17:02:00,0.63517,0.63527,0.63517,0.63523,61099999.0
2006-08-25 17:03:00,0.63522,0.63546,0.63494,0.63546,66800000.0
2006-08-25 17:04:00,0.6355,0.63566,0.6355,0.63566,86299999.0
2006-08-25 17:05:00,0.63562,0.6357,0.63547,0.63547,129600001.0
2006-08-25 17:06:00,0.63545,0.6355,0.63524,0.6354,76400000.0
2006-08-25 17:07:00,0.6356,0.63639,0.6356,0.63639,81700001.0
2006-08-25 17:08:00,0.63658,0.63665,0.63627,0.63627,84100000.0
2006-08-25 17:09:00,0.63636,0.63636,0.63618,0.63618,122399999.0
2006-08-25 17:10:00,0.63604,0.63611,0.63588,0.63611,103600001.0
2006-08-25 17:11:00,0.6359,0.63618,0.6359,0.63613,65299999.0
2006-08-25 17:12:00,0.63613,0.63621,0.6361,0.63616,98999999.0
2006-08-25 17:13:00,0.63621,0.63625,0.63611,0.63611,88500000.0
2006-08-25 17:14:00,0.63602,0.63644,0.63602,0.63644,89900000.0
2006-08-25 17:15:00,0.63645,0.63649,0.63631,0.63633,144600000.0
2006-08-25 17:16:00,0.6363,0.63634,0.63621,0.63627,100200001.0
2006-08-25 17:17:00,0.6362,0.63634,0.6362,0.63632,90100000.0
2006-08-25 17:18:00,0.63643,0.63645,0.6364,0.63642,115600000.0
2006-08-25 17:19:00,0.63644,0.63649,0.6362,0.6362,70700001.0
2006-08-25 17:20:00,0.63639,0.63655,0.63639,0.63652,80099999.0
2006-08-25 17:21:00,0.63649,0.63652,0.63639,0.6364,65399999.0
2006-08-25 17:22:00,0.6363,0.63635,0.63628,0.63635,58099999.0
2006-08-25 17:23:00,0.63627,0.63635,0.63623,0.63635,64099999.0
2006-08-25 17:24:00,0.63639,0.63644,0.63635,0.63643,81200000.0
2006-08-25 17:25:00,0.63647,0.63657,0.63647,0.63657,125100003.0
2006-08-25 17:26:00,0.63653,0.63659,0.63645,0.63645,89800000.0
2006-08-25 17:27:00,0.6367,0.63691,0.63665,0.63685,91800000.0
2006-08-25 17:28:00,0.63682,0.63697,0.63682,0.63697,103700001.0
2006-08-25 17:29:00,0.63706,0.63706,0.6369,0.63702,129500002.0
2006-08-25 17:30:00,0.63703,0.63716,0.637,0.6371,136099997.0
2006-08-25 17:31:00,0.63714,0.63777,0.63714,0.63757,125900003.0
2006-08-25 17:32:00,0.63744,0.63755,0.6374,0.63752,145500002.0
2006-08-25 17:33:00,0.63753,0.63759,0.63748,0.63759,110300001.0
2006-08-25 17:34:00,0.63761,0.63772,0.63757,0.63757,93600002.0
2006-08-25 17:35:00,0.63758,0.63758,0.63734,0.63734,44399999.0
2006-08-25 17:36:00,0.63735,0.63751,0.63735,0.63741,58300000.0
2006-08-25 17:37:00,0.63739,0.63744,0.63735,0.63744,46799999.0
2006-08-25 17:38:00,0.63747,0.63747,0.63743,0.63744,39800000.0
2006-08-25 17:39:00,0.63753,0.63754,0.63747,0.63747,132000001.0
2006-08-25 17:40:00,0.63739,0.63746,0.6372,0.6372,87400000.0
2006-08-25 17:41:00,0.6372,0.63725,0.63711,0.63715,70099998.0
2006-08-25 17:42:00,0.63714,0.63718,0.63682,0.63682,66100000.0
2006-08-25 17:43:00,0.63681,0.63682,0.63659,0.63664,97800002.0
2006-08-25 17:44:00,0.63665,0.63665,0.63647,0.63649,62199999.0
2006-08-25 17:45:00,0.63629,0.63629,0.63579,0.6359,94500000.0
2006-08-25 17:46:00,0.6358,0.63605,0.6358,0.63605,46300000.0
2006-08-25 17:47:00,0.63619,0.63625,0.63593,0.63617,111600002.0
2006-08-25 17:48:00,0.63622,0.63628,0.63618,0.63628,161599995.0
2006-08-25 17:49:00,0.63627,0.63628,0.63614,0.63628,48700000.0
2006-08-25 17:50:00,0.63613,0.63613,0.63595,0.63607,70200001.0
2006-08-25 17:51:00,0.63607,0.63633,0.63599,0.63599,50800000.0
2006-08-25 17:52:00,0.63591,0.63594,0.63591,0.63594,19200000.0
2006-08-25 17:53:00,0.63593,0.63593,0.63585,0.63591,91700000.0
2006-08-25 17:54:00,0.63573,0.63573,0.6356,0.63573,54300000.0
2006-08-25 17:55:00,0.63568,0.63582,0.63568,0.63582,65400000.0
2006-08-25 17:56:00,0.63581,0.63593,0.63581,0.63589,130700001.0
2006-08-25 17:57:00,0.6359,0.63593,0.63585,0.63585,54200000.0
2006-08-25 17:58:00,0.6359,0.6359,0.63573,0.63577,93999999.0
2006-08-25 17:59:00,0.6357,0.6357,0.63539,0.6354,117300001.0
2006-08-25 18:00:00,0.6352,0.63531,0.63516,0.63516,138100001.0
2006-08-25 18:01:00,0.6351,0.63515,0.63505,0.6351,92600001.0
2006-08-25 18:02:00,0.63518,0.63519,0.63511,0.63519,55800001.0
2006-08-25 18:03:00,0.6352,0.63525,0.63515,0.63523,228600001.0
2006-08-25 18:04:00,0.6352,0.63525,0.63515,0.6352,210399999.0
2006-08-25 18:05:00,0.63525,0.63535,0.63512,0.63512,310099999.0
2006-08-25 18:06:00,0.6352,0.63532,0.63516,0.63532,152100002.0
2006-08-25 18:07:00,0.63528,0.63539,0.6352,0.63522,267399995.0
2006-08-25 18:08:00,0.63511,0.63517,0.63511,0.63513,62100000.0
2006-08-25 18:09:00,0.63511,0.63513,0.63487,0.63513,222999996.0
2006-08-25 18:10:00,0.6351,0.63518,0.63504,0.63518,167000000.0
2006-08-25 18:11:00,0.63516,0.63516,0.63514,0.63514,48300001.0
2006-08-25 18:12:00,0.6352,0.6352,0.63505,0.6351,131999997.0
2006-08-25 18:13:00,0.63512,0.63516,0.63505,0.63516,98800000.0
2006-08-25 18:14:00,0.6352,0.63525,0.63518,0.6352,73300000.0
2006-08-25 18:15:00,0.6352,0.6353,0.6352,0.63525,157999998.0
2006-08-25 18:16:00,0.63528,0.63535,0.63525,0.63525,298099997.0
2006-08-25 18:17:00,0.63524,0.63529,0.63521,0.63521,106899999.0
2006-08-25 18:18:00,0.63515,0.63544,0.63515,0.63532,310400003.0
2006-08-25 18:19:00,0.6353,0.63545,0.63522,0.63525,284900000.0
2006-08-25 18:20:00,0.63525,0.63538,0.63525,0.63535,121700000.0
2006-08-25 18:21:00,0.63531,0.63542,0.63531,0.63542,170400000.0
2006-08-25 18:22:00,0.6354,0.63545,0.63535,0.6354,135399998.0
2006-08-25 18:23:00,0.63538,0.63546,0.63532,0.63536,368299995.0
2006-08-25 18:24:00,0.63535,0.63545,0.63525,0.63535,223799999.0
2006-08-25 18:25:00,0.63532,0.63535,0.63525,0.63527,203000001.0
2006-08-25 18:26:00,0.63525,0.63539,0.63525,0.63527,149999997.0
2006-08-25 18:27:00,0.63521,0.63533,0.63519,0.63532,273400002.0
2006-08-25 18:28:00,0.63532,0.63554,0.63529,0.63529,147799999.0
2006-08-25 18:29:00,0.63526,0.63529,0.63518,0.63529,256499998.0
2006-08-25 18:30:00,0.63524,0.63524,0.63511,0.6352,111599999.0
2006-08-25 18:31:00,0.63515,0.6352,0.6351,0.63515,192999999.0
2006-08-25 18:32:00,0.63517,0.63525,0.63517,0.6352,39700000.0
2006-08-25 18:33:00,0.63533,0.6354,0.6351,0.6351,194399999.0
2006-08-25 18:34:00,0.63516,0.63524,0.63513,0.63518,89900000.0
2006-08-25 18:35:00,0.63522,0.63522,0.63507,0.63509,145900003.0
2006-08-25 18:36:00,0.63518,0.63523,0.63509,0.63509,164699998.0
2006-08-25 18:37:00,0.63508,0.63521,0.63508,0.63521,72400000.0
2006-08-25 18:38:00,0.63523,0.63541,0.63523,0.63541,135800002.0
2006-08-25 18:39:00,0.63538,0.63546,0.63531,0.63538,370099997.0
2006-08-25 18:40:00,0.63542,0.63542,0.63521,0.63534,81299999.0
2006-08-25 18:41:00,0.63524,0.63541,0.63518,0.63523,298899998.0
2006-08-25 18:42:00,0.6353,0.63535,0.63525,0.63535,95200001.0
2006-08-25 18:43:00,0.6353,0.63548,0.63515,0.63535,737100002.0
2006-08-25 18:44:00,0.63535,0.63538,0.63523,0.63533,319499997.0
2006-08-25 18:45:00,0.6354,0.6354,0.63522,0.6353,427599999.0
2006-08-25 18:46:00,0.6353,0.63535,0.6353,0.6353,157000001.0
2006-08-25 18:47:00,0.6353,0.63535,0.63524,0.63533,201400000.0
2006-08-25 18:48:00,0.63531,0.63531,0.635,0.635,175900001.0
2006-08-25 18:49:00,0.63499,0.63524,0.63499,0.63516,180699995.0
2006-08-25 18:50:00,0.63515,0.63515,0.63505,0.63513,94500000.0
2006-08-25 18:51:00,0.63506,0.63519,0.63506,0.63519,96200001.0
2006-08-25 18:52:00,0.63527,0.63528,0.63522,0.63522,92599999.0
2006-08-25 18:53:00,0.6352,0.63525,0.63515,0.63525,56400000.0
2006-08-25 18:54:00,0.63525,0.63525,0.6352,0.6352,48200000.0
2006-08-25 18:55:00,0.63534,0.6355,0.63532,0.63539,189100000.0
2006-08-25 18:56:00,0.63545,0.6355,0.63543,0.63547,108400001.0
2006-08-25 18:57:00,0.63561,0.63575,0.63561,0.6357,73200000.0
2006-08-25 18:58:00,0.63569,0.63573,0.63568,0.63568,83900001.0
2006-08-25 18:59:00,0.63551,0.63556,0.63531,0.63533,231299998.0
2006-08-25 19:00:00,0.63527,0.63528,0.6352,0.63525,120800001.0
2006-08-25 19:01:00,0.63533,0.63537,0.63525,0.63525,94900000.0
2006-08-25 19:02:00,0.6353,0.6353,0.6352,0.6353,77100000.0
2006-08-25 19:03:00,0.63525,0.63535,0.63525,0.63525,229000001.0
2006-08-25 19:04:00,0.63525,0.6354,0.6352,0.6352,144699999.0
2006-08-25 19:05:00,0.6352,0.63535,0.6352,0.63535,93000000.0
2006-08-25 19:06:00,0.63535,0.63538,0.63525,0.6353,204500001.0
2006-08-25 19:07:00,0.63539,0.63551,0.63526,0.6354,300499996.0
2006-08-25 19:08:00,0.6355,0.6355,0.6354,0.6355,146100001.0
2006-08-25 19:09:00,0.63557,0.63557,0.63546,0.63553,113000001.0
2006-08-25 19:10:00,0.6355,0.63551,0.63544,0.63548,107799999.0
2006-08-25 19:11:00,0.63545,0.63555,0.63545,0.63548,131699998.0
2006-08-25 19:12:00,0.6354,0.63549,0.6354,0.63548,62800000.0
2006-08-25 19:13:00,0.63547,0.63559,0.63546,0.63553,99300001.0
2006-08-25 19:14:00,0.63555,0.63555,0.6355,0.6355,63400000.0
2006-08-25 19:15:00,0.6355,0.63555,0.6355,0.6355,73800000.0
2006-08-25 19:16:00,0.63545,0.63555,0.63545,0.63555,76399999.0
2006-08-25 19:17:00,0.6355,0.63555,0.63535,0.63547,85499999.0
2006-08-25 19:18:00,0.6355,0.63555,0.63548,0.63555,74499998.0
2006-08-25 19:19:00,0.63545,0.63555,0.63545,0.63555,87100002.0
2006-08-25 19:20:00,0.63557,0.63571,0.63551,0.63551,118400000.0
2006-08-25 19:21:00,0.63555,0.6356,0.63545,0.63555,153700000.0
2006-08-25 19:22:00,0.63555,0.6356,0.63551,0.6356,132400000.0
2006-08-25 19:23:00,0.6355,0.63559,0.6355,0.63552,74599999.0
2006-08-25 19:24:00,0.6356,0.63573,0.6356,0.63562,67500000.0
2006-08-25 19:25:00,0.6357,0.63594,0.6357,0.63594,62100001.0
2006-08-25 19:26:00,0.63595,0.6362,0.63595,0.6362,61500001.0
2006-08-25 19:27:00,0.63629,0.6364,0.63624,0.63625,146299998.0
2006-08-25 19:28:00,0.6365,0.6365,0.63637,0.63637,160900000.0
2006-08-25 19:29:00,0.63626,0.63626,0.63607,0.63612,44600000.0
2006-08-25 19:30:00,0.63613,0.63613,0.63605,0.63607,28000000.0
2006-08-25 19:31:00,0.6361,0.6361,0.63594,0.6361,73199999.0
2006-08-25 19:32:00,0.6361,0.6362,0.636,0.63605,94700000.0
2006-08-25 19:33:00,0.636,0.6361,0.636,0.6361,63300001.0
2006-08-25 19:34:00,0.63615,0.6363,0.63608,0.63618,123499999.0
2006-08-25 19:35:00,0.63617,0.63626,0.63609,0.63617,177100001.0
2006-08-25 19:36:00,0.63614,0.63621,0.63602,0.63614,192200000.0
2006-08-25 19:37:00,0.63622,0.6363,0.63606,0.63606,87599999.0
2006-08-25 19:38:00,0.63616,0.63642,0.63616,0.63639,123400001.0
2006-08-25 19:39:00,0.6365,0.63662,0.6365,0.63657,252100000.0
2006-08-25 19:40:00,0.63669,0.63669,0.63647,0.63657,153400001.0
2006-08-25 19:41:00,0.63658,0.63673,0.63657,0.63657,59200000.0
2006-08-25 19:42:00,0.63653,0.63658,0.63648,0.63648,62600000.0
2006-08-25 19:43:00,0.63648,0.6365,0.63641,0.63643,87700000.0
2006-08-25 19:44:00,0.63652,0.63655,0.63635,0.63647,117800000.0
2006-08-25 19:45:00,0.6365,0.6366,0.63645,0.63645,61499998.0
2006-08-25 19:46:00,0.6365,0.63664,0.63644,0.6366,84299999.0
2006-08-25 19:47:00,0.6366,0.6366,0.63655,0.63655,88700001.0
2006-08-25 19:48:00,0.6365,0.6366,0.6365,0.63655,82500000.0
2006-08-25 19:49:00,0.63655,0.63672,0.6364,0.6364,143900000.0
2006-08-25 19:50:00,0.63655,0.63655,0.63642,0.63647,101100000.0
2006-08-25 19:51:00,0.63652,0.63658,0.63649,0.6365,124500001.0
2006-08-25 19:52:00,0.63651,0.63657,0.63636,0.63653,160200001.0
2006-08-25 19:53:00,0.63649,0.63649,0.63587,0.63605,132699999.0
2006-08-25 19:54:00,0.63609,0.63618,0.63608,0.63608,100100000.0
2006-08-25 19:55:00,0.63593,0.6361,0.63591,0.63602,248399999.0
2006-08-25 19:56:00,0.63599,0.63609,0.63596,0.636,239200002.0
2006-08-25 19:57:00,0.63603,0.63603,0.63576,0.6358,133799998.0
2006-08-25 19:58:00,0.63585,0.63585,0.63575,0.6358,167300001.0
2006-08-25 19:59:00,0.63587,0.63608,0.63587,0.63599,120400001.0
2006-08-25 20:00:00,0.63601,0.63619,0.63601,0.63612,247099998.0
2006-08-25 20:01:00,0.6361,0.6361,0.6359,0.63607,124100000.0
2006-08-25 20:02:00,0.63613,0.6362,0.63613,0.63617,105199999.0
2006-08-25 20:03:00,0.63626,0.63626,0.63608,0.63617,72400000.0
2006-08-25 20:04:00,0.63615,0.6362,0.63605,0.63615,125800002.0
2006-08-25 20:05:00,0.63623,0.63655,0.63623,0.63655,118199999.0
2006-08-25 20:06:00,0.6366,0.6366,0.63645,0.63655,318200000.0
2006-08-25 20:07:00,0.63653,0.63658,0.63645,0.63645,91700000.0
2006-08-25 20:08:00,0.6365,0.63655,0.6365,0.63652,58000000.0
2006-08-25 20:09:00,0.6365,0.6366,0.6363,0.6365,141000000.0
2006-08-25 20:10:00,0.63645,0.63655,0.63645,0.63655,128800001.0
2006-08-25 20:11:00,0.6365,0.63652,0.6365,0.63652,40499999.0
2006-08-25 20:12:00,0.63655,0.63655,0.63645,0.6365,122799999.0
2006-08-25 20:13:00,0.63642,0.63642,0.63576,0.63598,96499998.0
2006-08-25 20:14:00,0.63607,0.63636,0.63604,0.63636,92700000.0
2006-08-25 20:15:00,0.6362,0.63625,0.63608,0.63625,45000000.0
2006-08-25 20:16:00,0.6363,0.6363,0.63596,0.63605,400699995.0
2006-08-25 20:17:00,0.63609,0.6364,0.63609,0.63623,183299999.0
2006-08-25 20:18:00,0.63615,0.63631,0.63614,0.63631,56500000.0
2006-08-25 20:19:00,0.63635,0.63635,0.6363,0.63635,58800000.0
2006-08-25 20:20:00,0.63644,0.63644,0.63634,0.6364,112400003.0
2006-08-25 20:21:00,0.63642,0.6365,0.6364,0.63645,137499997.0
2006-08-25 20:22:00,0.63645,0.6365,0.63637,0.63637,106700001.0
2006-08-25 20:23:00,0.63637,0.63648,0.63631,0.63643,88799997.0
2006-08-25 20:24:00,0.63635,0.63635,0.63605,0.63635,147600002.0
2006-08-25 20:25:00,0.63636,0.6364,0.6363,0.63631,117599998.0
2006-08-25 20:26:00,0.63636,0.63644,0.63631,0.63635,71100000.0
2006-08-25 20:27:00,0.63637,0.63643,0.63635,0.6364,142300001.0
2006-08-25 20:28:00,0.63633,0.63633,0.63615,0.6363,45400000.0
2006-08-25 20:29:00,0.63634,0.63638,0.63628,0.63631,237200000.0
2006-08-25 20:30:00,0.63621,0.63632,0.6362,0.63632,310499998.0
2006-08-25 20:31:00,0.63633,0.63633,0.63599,0.63599,173999999.0
2006-08-25 20:32:00,0.63592,0.63616,0.63592,0.63606,162999998.0
2006-08-25 20:33:00,0.63597,0.63597,0.63545,0.63568,182799999.0
2006-08-25 20:34:00,0.6358,0.63601,0.6358,0.63601,123300000.0
2006-08-25 20:35:00,0.63602,0.63602,0.63582,0.63582,89899999.0
2006-08-25 20:36:00,0.63581,0.63601,0.63575,0.6358,207300000.0
2006-08-25 20:37:00,0.63586,0.63604,0.63586,0.63597,138600000.0
2006-08-25 20:38:00,0.63595,0.63595,0.63573,0.63581,153599999.0
2006-08-25 20:39:00,0.63582,0.63597,0.63582,0.63597,85499998.0
2006-08-25 20:40:00,0.63595,0.63605,0.6359,0.63595,166199999.0
2006-08-25 20:41:00,0.63594,0.63598,0.63586,0.63598,160600001.0
2006-08-25 20:42:00,0.63595,0.636,0.63587,0.63595,53500000.0
2006-08-25 20:43:00,0.63598,0.63614,0.63597,0.63597,142499999.0
2006-08-25 20:44:00,0.6359,0.636,0.6359,0.636,21500000.0
2006-08-25 20:45:00,0.63595,0.636,0.63587,0.6359,37200000.0
2006-08-25 20:46:00,0.636,0.636,0.63588,0.63588,56999999.0
2006-08-25 20:47:00,0.63595,0.636,0.63595,0.63597,99200000.0
2006-08-25 20:48:00,0.6359,0.63607,0.6359,0.63603,87699998.0
2006-08-25 20:49:00,0.63605,0.63615,0.636,0.6361,122599998.0
2006-08-25 20:50:00,0.6361,0.63612,0.63603,0.63605,207300000.0
2006-08-25 20:51:00,0.63606,0.63621,0.63606,0.63617,83200000.0
2006-08-25 20:52:00,0.63618,0.63624,0.6361,0.6361,78000000.0
2006-08-25 20:53:00,0.6362,0.63625,0.63612,0.63615,317099995.0
2006-08-25 20:54:00,0.63615,0.63622,0.6361,0.63617,183800000.0
2006-08-25 20:55:00,0.63606,0.63613,0.63606,0.63612,66000001.0
2006-08-25 20:56:00,0.63608,0.6362,0.63585,0.63613,84100000.0
2006-08-25 20:57:00,0.63608,0.63611,0.63588,0.636,107300001.0
2006-08-25 20:58:00,0.63601,0.63612,0.63597,0.63597,296799999.0
2006-08-25 20:59:00,0.636,0.6361,0.63595,0.636,179699998.0
2006-08-25 21:00:00,0.636,0.63603,0.63595,0.636,215900002.0
2006-08-25 21:01:00,0.6359,0.63602,0.6359,0.63602,92900000.0
2006-08-25 21:02:00,0.636,0.63605,0.63597,0.636,119900001.0
2006-08-25 21:03:00,0.63605,0.6361,0.63595,0.6361,121099999.0
2006-08-25 21:04:00,0.636,0.63605,0.63595,0.63595,76100001.0
2006-08-25 21:05:00,0.63605,0.6361,0.63595,0.636,89300001.0
2006-08-25 21:06:00,0.63595,0.6361,0.63595,0.636,85500000.0
2006-08-25 21:07:00,0.63605,0.63605,0.636,0.636,51900000.0
2006-08-25 21:08:00,0.636,0.63605,0.6359,0.636,92000001.0
2006-08-25 21:09:00,0.636,0.6361,0.63595,0.63605,146799999.0
2006-08-25 21:10:00,0.636,0.63605,0.636,0.63605,68900000.0
2006-08-25 21:11:00,0.636,0.636,0.636,0.636,3600000.0
2006-08-25 21:12:00,0.63595,0.63607,0.63595,0.63602,109000002.0
2006-08-25 21:13:00,0.63598,0.63603,0.63595,0.636,92700000.0
2006-08-25 21:14:00,0.63605,0.63605,0.636,0.636,87200000.0
2006-08-25 21:15:00,0.636,0.6361,0.63595,0.636,182099999.0
2006-08-25 21:16:00,0.63605,0.63605,0.63588,0.63595,83400000.0
2006-08-25 21:17:00,0.63595,0.63605,0.63585,0.63605,173000001.0
2006-08-25 21:18:00,0.63605,0.63605,0.63595,0.63602,134000000.0
2006-08-25 21:19:00,0.63605,0.63605,0.63595,0.636,138199998.0
2006-08-25 21:20:00,0.63605,0.6361,0.6359,0.63595,232799999.0
2006-08-25 21:21:00,0.63605,0.63605,0.63595,0.63605,70100001.0
2006-08-25 21:22:00,0.63605,0.63605,0.63595,0.636,126500001.0
2006-08-25 21:23:00,0.63595,0.63605,0.63595,0.63605,124400001.0
2006-08-25 21:24:00,0.63605,0.63605,0.63595,0.636,105400000.0
2006-08-25 21:25:00,0.636,0.63605,0.636,0.63605,177599998.0
2006-08-25 21:26:00,0.63602,0.63605,0.63595,0.63605,142900000.0
2006-08-25 21:27:00,0.636,0.63605,0.63595,0.63605,81100000.0
2006-08-25 21:28:00,0.63605,0.63605,0.636,0.63605,28900001.0
2006-08-25 21:29:00,0.636,0.63605,0.63585,0.63595,74100000.0
2006-08-25 21:30:00,0.63602,0.6361,0.63595,0.63605,153900000.0
2006-08-25 21:31:00,0.63605,0.63605,0.636,0.636,56000001.0
2006-08-25 21:32:00,0.636,0.63605,0.63595,0.63605,44700000.0
2006-08-25 21:33:00,0.63605,0.63605,0.636,0.63605,90100000.0
2006-08-25 21:34:00,0.63605,0.63605,0.63592,0.636,120700002.0
2006-08-25 21:35:00,0.636,0.63605,0.63597,0.636,190400000.0
2006-08-25 21:36:00,0.636,0.6361,0.63592,0.63597,239299999.0
2006-08-25 21:37:00,0.63602,0.6361,0.636,0.63605,123600001.0
2006-08-25 21:38:00,0.63605,0.6361,0.636,0.63602,91699999.0
2006-08-25 21:39:00,0.636,0.63605,0.6359,0.63602,74100000.0
2006-08-25 21:40:00,0.63605,0.6361,0.6359,0.63608,158999999.0
2006-08-25 21:41:00,0.636,0.63605,0.63595,0.63605,120800000.0
2006-08-25 21:42:00,0.63602,0.63605,0.636,0.63605,74799999.0
2006-08-25 21:43:00,0.636,0.6361,0.63595,0.63595,63000000.0
2006-08-25 21:44:00,0.63605,0.63605,0.63585,0.63585,50300001.0
2006-08-25 21:45:00,0.636,0.63605,0.63592,0.636,108900000.0
2006-08-25 21:46:00,0.63598,0.63605,0.63597,0.63597,76900001.0
2006-08-25 21:47:00,0.636,0.63605,0.636,0.63605,56599999.0
2006-08-25 21:48:00,0.63605,0.63605,0.63605,0.63605,76500000.0
2006-08-25 21:49:00,0.636,0.63605,0.6359,0.63598,82800000.0
2006-08-25 21:50:00,0.63605,0.6361,0.63595,0.63602,65000000.0
2006-08-25 21:51:00,0.636,0.63605,0.63597,0.63605,80699999.0
2006-08-25 21:52:00,0.636,0.63615,0.63597,0.63605,73000000.0
2006-08-25 21:53:00,0.63595,0.63605,0.63595,0.63605,55000000.0
2006-08-25 21:54:00,0.63605,0.63605,0.63595,0.636,149200000.0
2006-08-25 21:55:00,0.636,0.63605,0.63598,0.636,42000000.0
2006-08-25 21:56:00,0.63605,0.63605,0.63595,0.63595,55400000.0
2006-08-25 21:57:00,0.636,0.63605,0.6359,0.63602,193699999.0
2006-08-25 21:58:00,0.636,0.63605,0.636,0.63605,75200000.0
2006-08-25 21:59:00,0.636,0.6361,0.636,0.636,68600001.0
2006-08-25 22:00:00,0.636,0.63605,0.63595,0.63605,95500001.0
2006-08-25 22:01:00,0.63602,0.63605,0.63595,0.636,99000000.0
2006-08-25 22:02:00,0.63605,0.63605,0.636,0.636,63299999.0
2006-08-25 22:03:00,0.63605,0.63605,0.63602,0.63603,37100000.0
2006-08-25 22:04:00,0.636,0.63605,0.63595,0.636,66100000.0
2006-08-25 22:05:00,0.63595,0.6361,0.63595,0.63597,138499998.0
2006-08-25 22:06:00,0.63585,0.63615,0.63585,0.636,102700000.0
2006-08-25 22:07:00,0.636,0.63605,0.63595,0.63595,82500000.0
2006-08-25 22:08:00,0.636,0.63615,0.63595,0.63615,51000000.0
2006-08-25 22:09:00,0.63605,0.63605,0.63595,0.63602,90099999.0
2006-08-25 22:10:00,0.636,0.63605,0.63595,0.636,103100001.0
2006-08-25 22:11:00,0.63592,0.63605,0.63592,0.63605,63100000.0
2006-08-25 22:12:00,0.636,0.63605,0.63592,0.63598,146499999.0
2006-08-25 22:13:00,0.6361,0.6361,0.63595,0.636,88199999.0
2006-08-25 22:14:00,0.63605,0.63605,0.6359,0.63602,89999999.0
2006-08-25 22:15:00,0.63602,0.63605,0.63595,0.636,128599999.0
2006-08-25 22:16:00,0.63598,0.63607,0.63598,0.636,64400000.0
2006-08-25 22:17:00,0.63605,0.63605,0.63595,0.63605,80700000.0
2006-08-25 22:18:00,0.63605,0.63605,0.6359,0.6359,64900000.0
2006-08-25 22:19:00,0.636,0.6361,0.6359,0.636,121799999.0
2006-08-25 22:20:00,0.63605,0.63605,0.636,0.636,122800001.0
2006-08-25 22:21:00,0.63605,0.63605,0.63595,0.636,111000002.0
2006-08-25 22:22:00,0.63608,0.63608,0.63595,0.63595,55900000.0
2006-08-25 22:23:00,0.63595,0.6361,0.63595,0.63605,84499999.0
2006-08-25 22:24:00,0.63595,0.63605,0.63592,0.63605,193900003.0
2006-08-25 22:25:00,0.63595,0.63605,0.63595,0.636,90699999.0
2006-08-25 22:26:00,0.636,0.63605,0.63597,0.63605,53000001.0
2006-08-25 22:27:00,0.63595,0.6361,0.63595,0.6361,95300000.0
2006-08-25 22:28:00,0.6359,0.63602,0.6359,0.63602,61200000.0
2006-08-25 22:29:00,0.636,0.63605,0.636,0.636,31200000.0
2006-08-25 22:30:00,0.63605,0.6361,0.636,0.63605,129100001.0
2006-08-25 22:31:00,0.63605,0.63605,0.63592,0.63592,44900000.0
2006-08-25 22:32:00,0.63605,0.63605,0.63605,0.63605,24000000.0
2006-08-25 22:33:00,0.636,0.63605,0.636,0.63605,92600000.0
2006-08-25 22:34:00,0.636,0.63605,0.63575,0.63602,91299999.0
2006-08-25 22:35:00,0.63607,0.63607,0.63598,0.63598,103500000.0
2006-08-25 22:36:00,0.636,0.63605,0.63595,0.636,101200000.0
2006-08-25 22:37:00,0.636,0.636,0.63595,0.636,68500000.0
2006-08-25 22:38:00,0.6359,0.636,0.63575,0.636,106399999.0
2006-08-25 22:39:00,0.636,0.63605,0.636,0.63605,21500000.0
2006-08-25 22:40:00,0.636,0.63605,0.6359,0.63595,65400000.0
2006-08-25 22:41:00,0.636,0.636,0.63597,0.636,55399999.0
2006-08-25 22:42:00,0.636,0.63608,0.63595,0.63608,116800001.0
2006-08-25 22:43:00,0.636,0.6361,0.63585,0.636,138400001.0
2006-08-25 22:44:00,0.63605,0.63607,0.63592,0.63592,162100000.0
2006-08-25 22:45:00,0.636,0.6361,0.63595,0.636,137300001.0
2006-08-25 22:46:00,0.63602,0.63605,0.6358,0.63595,206600002.0
2006-08-25 22:47:00,0.63595,0.63605,0.63595,0.63603,81200001.0
2006-08-25 22:48:00,0.63598,0.6361,0.63585,0.636,145399998.0
2006-08-25 22:49:00,0.636,0.636,0.636,0.636,40000000.0
2006-08-25 22:50:00,0.63605,0.63605,0.63575,0.636,211199999.0
2006-08-25 22:51:00,0.636,0.63605,0.63592,0.63595,181299998.0
2006-08-25 22:52:00,0.63602,0.63602,0.63595,0.636,85999999.0
2006-08-25 22:53:00,0.63605,0.63605,0.63595,0.63605,115200004.0
2006-08-25 22:54:00,0.63603,0.63605,0.63595,0.63595,100600002.0
2006-08-25 22:55:00,0.63595,0.6361,0.63595,0.63595,133800003.0
2006-08-25 22:56:00,0.63605,0.63607,0.63595,0.636,101900000.0
2006-08-25 22:57:00,0.636,0.63615,0.63597,0.63603,167000000.0
2006-08-25 22:58:00,0.636,0.6361,0.63595,0.636,85700000.0
2006-08-25 22:59:00,0.63585,0.63605,0.6358,0.6358,194900001.0
2006-08-28 00:03:00,0.6362,0.6362,0.6362,0.6362,72900001.0
2006-08-28 00:08:00,0.6363,0.6363,0.6363,0.6363,72900001.0
2006-08-28 00:11:00,0.6362,0.6362,0.6361,0.6362,72900001.0
2006-08-28 00:21:00,0.6361,0.6361,0.636,0.636,72900001.0
2006-08-28 00:22:00,0.6362,0.6362,0.6361,0.6361,72900001.0
2006-08-28 00:25:00,0.636,0.636,0.636,0.636,72900001.0
2006-08-28 00:26:00,0.6361,0.6361,0.6361,0.6361,72900001.0
2006-08-28 00:30:00,0.636,0.636,0.636,0.636,72900001.0
2006-08-28 00:34:00,0.6361,0.6361,0.6361,0.6361,72900001.0
2006-08-28 00:35:00,0.636,0.636,0.636,0.636,72900001.0
2006-08-28 00:37:00,0.6361,0.6361,0.6361,0.6361,72900001.0
2006-08-28 00:40:00,0.636,0.6361,0.636,0.6361,72900001.0
2006-08-28 00:41:00,0.636,0.636,0.636,0.636,72900001.0
2006-08-28 00:42:00,0.6359,0.6359,0.6359,0.6359,72900001.0
2006-08-28 00:43:00,0.6361,0.6362,0.636,0.6362,72900001.0
2006-08-28 00:44:00,0.636,0.636,0.636,0.636,72900001.0
2006-08-28 00:50:00,0.6359,0.636,0.6359,0.636,72900001.0
2006-08-28 00:51:00,0.6361,0.6361,0.636,0.636,72900001.0
2006-08-28 00:52:00,0.6361,0.6361,0.6361,0.6361,72900001.0
2006-08-28 00:53:00,0.636,0.636,0.636,0.636,72900001.0
2006-08-28 00:54:00,0.6361,0.6361,0.636,0.636,72900001.0
2006-08-28 00:55:00,0.6359,0.6359,0.6359,0.6359,72900001.0
2006-08-28 00:56:00,0.6358,0.636,0.6358,0.636,72900001.0
2006-08-28 00:57:00,0.6359,0.6359,0.6359,0.6359,72900001.0
2006-08-28 01:03:00,0.6358,0.6358,0.6358,0.6358,72900001.0
2006-08-28 01:06:00,0.6357,0.6357,0.6357,0.6357,72900001.0
2006-08-28 01:07:00,0.6358,0.6358,0.6357,0.6357,72900001.0
2006-08-28 01:08:00,0.6358,0.6358,0.6358,0.6358,72900001.0
2006-08-28 01:11:00,0.6357,0.6357,0.6357,0.6357,72900001.0
2006-08-28 01:12:00,0.6358,0.6359,0.6358,0.6359,72900001.0
2006-08-28 01:13:00,0.6358,0.6358,0.6358,0.6358,72900001.0
2006-08-28 01:20:00,0.6357,0.6357,0.6357,0.6357,72900001.0
2006-08-28 01:26:00,0.6356,0.6357,0.6356,0.6357,72900001.0
2006-08-28 01:27:00,0.6358,0.6358,0.6358,0.6358,72900001.0
2006-08-28 01:29:00,0.6356,0.6356,0.6356,0.6356,72900001.0
2006-08-28 01:30:00,0.6357,0.6357,0.6355,0.6356,72900001.0
2006-08-28 01:32:00,0.6355,0.6355,0.6355,0.6355,72900001.0
2006-08-28 01:33:00,0.6356,0.6356,0.6356,0.6356,72900001.0
2006-08-28 01:34:00,0.6355,0.6355,0.6355,0.6355,72900001.0
2006-08-28 01:35:00,0.6356,0.6356,0.6356,0.6356,72900001.0
2006-08-28 01:38:00,0.6355,0.6356,0.6355,0.6355,72900001.0
2006-08-28 01:41:00,0.6356,0.6356,0.6356,0.6356,72900001.0
2006-08-28 01:42:00,0.6357,0.6357,0.6356,0.6357,72900001.0
2006-08-28 01:43:00,0.6356,0.6356,0.6356,0.6356,72900001.0
2006-08-28 01:50:00,0.6358,0.6358,0.6356,0.6356,72900001.0
2006-08-28 01:51:00,0.6357,0.6357,0.6356,0.6356,72900001.0
2006-08-28 01:52:00,0.6357,0.6357,0.6357,0.6357,72900001.0
2006-08-28 01:53:00,0.6358,0.6358,0.6358,0.6358,72900001.0
2006-08-28 01:54:00,0.6357,0.6358,0.6357,0.6357,72900001.0
2006-08-28 01:56:00,0.6358,0.636,0.6358,0.636,72900001.0
2006-08-28 01:57:00,0.6359,0.6359,0.6358,0.6358,72900001.0
2006-08-28 01:59:00,0.6357,0.6358,0.6357,0.6358,72900001.0
2006-08-28 02:00:00,0.6357,0.6357,0.63564,0.63568,72900001.0
2006-08-28 02:01:00,0.63575,0.63575,0.6357,0.63575,89599999.0
2006-08-28 02:02:00,0.63569,0.63573,0.63563,0.63563,98100000.0
2006-08-28 02:03:00,0.63556,0.63573,0.63554,0.63555,84300000.0
2006-08-28 02:04:00,0.63562,0.63571,0.63562,0.63565,76400001.0
2006-08-28 02:05:00,0.63558,0.63564,0.63552,0.63564,94100000.0
2006-08-28 02:06:00,0.6356,0.63565,0.6356,0.63565,74199999.0
2006-08-28 02:07:00,0.6356,0.63568,0.6356,0.63568,56600001.0
2006-08-28 02:08:00,0.63562,0.63575,0.63561,0.63561,108699998.0
2006-08-28 02:09:00,0.6355,0.6355,0.63545,0.63545,46000000.0
2006-08-28 02:10:00,0.6355,0.63553,0.6354,0.63553,75700000.0
2006-08-28 02:11:00,0.6355,0.6355,0.6354,0.63545,52899999.0
2006-08-28 02:12:00,0.63543,0.63543,0.6352,0.63542,111199999.0
2006-08-28 02:13:00,0.63537,0.63553,0.63537,0.63542,80600000.0
2006-08-28 02:14:00,0.63545,0.63553,0.63543,0.63547,70500000.0
2006-08-28 02:15:00,0.63542,0.63552,0.63539,0.63539,74300000.0
2006-08-28 02:16:00,0.63533,0.63545,0.63533,0.6354,125100000.0
2006-08-28 02:17:00,0.63542,0.63548,0.63542,0.63548,25600000.0
2006-08-28 02:18:00,0.63535,0.6355,0.63535,0.63545,58100000.0
2006-08-28 02:19:00,0.63545,0.63555,0.6354,0.63542,46200000.0
2006-08-28 02:20:00,0.63552,0.63552,0.6354,0.63545,88399999.0
2006-08-28 02:21:00,0.63544,0.63548,0.63542,0.63548,98300001.0
2006-08-28 02:22:00,0.63553,0.63561,0.63549,0.63561,84300001.0
2006-08-28 02:23:00,0.63549,0.6357,0.63549,0.63554,111799999.0
2006-08-28 02:24:00,0.6356,0.63565,0.63555,0.6356,84200000.0
2006-08-28 02:25:00,0.63565,0.6357,0.6355,0.6356,59100000.0
2006-08-28 02:26:00,0.63564,0.63568,0.63553,0.63554,53000000.0
2006-08-28 02:27:00,0.63571,0.63571,0.63564,0.63564,43100001.0
2006-08-28 02:28:00,0.63585,0.63595,0.63585,0.63595,67900001.0
2006-08-28 02:29:00,0.63598,0.63604,0.63588,0.63591,134700002.0
2006-08-28 02:30:00,0.63598,0.63598,0.63588,0.63592,83000000.0
2006-08-28 02:31:00,0.6359,0.63598,0.63581,0.63598,113100001.0
2006-08-28 02:32:00,0.63591,0.63599,0.63591,0.63596,87700002.0
2006-08-28 02:33:00,0.63595,0.63595,0.6359,0.63595,62100000.0
2006-08-28 02:34:00,0.63589,0.63604,0.63582,0.63595,110399998.0
2006-08-28 02:35:00,0.6359,0.636,0.6359,0.6359,64600000.0
2006-08-28 02:36:00,0.63592,0.63603,0.6359,0.6359,96999999.0
2006-08-28 02:37:00,0.636,0.63603,0.63594,0.63598,61199999.0
2006-08-28 02:38:00,0.63605,0.63605,0.636,0.636,78100000.0
2006-08-28 02:39:00,0.636,0.63615,0.636,0.63605,39900001.0
2006-08-28 02:40:00,0.636,0.6361,0.63595,0.63605,125599999.0
2006-08-28 02:41:00,0.63605,0.63605,0.63593,0.63593,22600000.0
2006-08-28 02:42:00,0.6361,0.6362,0.6361,0.63615,72600000.0
2006-08-28 02:43:00,0.6361,0.63615,0.6361,0.63615,19200000.0
2006-08-28 02:44:00,0.63611,0.63611,0.63594,0.63594,49400000.0
2006-08-28 02:45:00,0.63591,0.63602,0.63591,0.63602,61600000.0
2006-08-28 02:46:00,0.63595,0.63605,0.63595,0.63595,85800000.0
2006-08-28 02:47:00,0.63596,0.63613,0.63596,0.63613,72200003.0
2006-08-28 02:48:00,0.63615,0.63615,0.6361,0.6361,34999999.0
2006-08-28 02:49:00,0.6361,0.63615,0.63605,0.6361,70800002.0
2006-08-28 02:50:00,0.63617,0.63617,0.63605,0.63607,100800000.0
2006-08-28 02:51:00,0.6361,0.63617,0.63602,0.63605,76399999.0
2006-08-28 02:52:00,0.63605,0.63615,0.63605,0.63607,106900001.0
2006-08-28 02:53:00,0.6361,0.6362,0.6361,0.6362,37400000.0
2006-08-28 02:54:00,0.6361,0.63615,0.6361,0.63615,30300000.0
2006-08-28 02:55:00,0.63617,0.63621,0.63612,0.63612,79600000.0
2006-08-28 02:56:00,0.63615,0.6362,0.63607,0.6361,100700000.0
2006-08-28 02:57:00,0.63605,0.6361,0.63605,0.6361,70599998.0
2006-08-28 02:58:00,0.63605,0.63605,0.63584,0.63596,81899999.0
2006-08-28 02:59:00,0.63603,0.63605,0.63595,0.63595,133699999.0
2006-08-28 03:00:00,0.63595,0.63603,0.63595,0.636,63300000.0
2006-08-28 03:01:00,0.636,0.63605,0.6359,0.63605,89600000.0
2006-08-28 03:02:00,0.63594,0.63603,0.6359,0.6359,101600001.0
2006-08-28 03:03:00,0.63589,0.63596,0.63581,0.63581,97399998.0
2006-08-28 03:04:00,0.6359,0.63593,0.6359,0.6359,111499998.0
2006-08-28 03:05:00,0.63586,0.63599,0.63586,0.63594,139599999.0
2006-08-28 03:06:00,0.63582,0.63592,0.63582,0.63587,76100001.0
2006-08-28 03:07:00,0.63585,0.63585,0.63575,0.6358,47600001.0
2006-08-28 03:08:00,0.63575,0.63585,0.63575,0.63575,119500000.0
2006-08-28 03:09:00,0.63577,0.63577,0.63572,0.63575,62100000.0
2006-08-28 03:10:00,0.6358,0.63587,0.6358,0.6358,80600001.0
2006-08-28 03:11:00,0.6358,0.63585,0.63577,0.6358,69399998.0
2006-08-28 03:12:00,0.63585,0.6359,0.6357,0.63585,82800001.0
2006-08-28 03:13:00,0.63583,0.63583,0.6358,0.6358,5600000.0
2006-08-28 03:14:00,0.6358,0.63585,0.6358,0.63585,68300002.0
2006-08-28 03:15:00,0.63582,0.63582,0.63574,0.63575,105899999.0
2006-08-28 03:16:00,0.63577,0.63588,0.63569,0.63588,82800002.0
2006-08-28 03:17:00,0.63589,0.63594,0.63581,0.63587,71500000.0
2006-08-28 03:18:00,0.63597,0.63605,0.63595,0.636,71400000.0
2006-08-28 03:19:00,0.63588,0.63615,0.63588,0.63596,64600000.0
2006-08-28 03:20:00,0.636,0.63605,0.63593,0.636,114599999.0
2006-08-28 03:21:00,0.636,0.63605,0.636,0.63605,31400001.0
2006-08-28 03:22:00,0.63595,0.63605,0.63595,0.636,54500000.0
2006-08-28 03:23:00,0.636,0.63605,0.636,0.636,52300000.0
2006-08-28 03:24:00,0.63605,0.63605,0.636,0.63605,48699999.0
2006-08-28 03:25:00,0.63605,0.63605,0.63595,0.63605,53500000.0
2006-08-28 03:26:00,0.63605,0.6361,0.63595,0.63595,77199999.0
2006-08-28 03:27:00,0.636,0.63607,0.63595,0.63605,65400000.0
2006-08-28 03:28:00,0.63603,0.63613,0.63596,0.63596,53100000.0
2006-08-28 03:29:00,0.636,0.63607,0.636,0.63607,52699998.0
2006-08-28 03:30:00,0.63603,0.63603,0.63593,0.63593,51100000.0
2006-08-28 03:31:00,0.63602,0.63619,0.63601,0.63619,112700000.0
2006-08-28 03:32:00,0.63615,0.63615,0.63605,0.63615,64399999.0
2006-08-28 03:33:00,0.63615,0.63615,0.63605,0.63605,77600002.0
2006-08-28 03:34:00,0.63605,0.63615,0.63605,0.6361,48400000.0
2006-08-28 03:35:00,0.63623,0.63628,0.63614,0.63625,110500000.0
2006-08-28 03:36:00,0.63611,0.63617,0.63611,0.63612,74500000.0
2006-08-28 03:37:00,0.63615,0.63615,0.63605,0.63607,107000000.0
2006-08-28 03:38:00,0.6361,0.63615,0.6361,0.63615,53300000.0
2006-08-28 03:39:00,0.63617,0.63618,0.63612,0.63618,32800000.0
2006-08-28 03:40:00,0.63615,0.63625,0.63615,0.63625,79799999.0
2006-08-28 03:41:00,0.63615,0.63627,0.63615,0.63625,89300001.0
2006-08-28 03:42:00,0.63615,0.63635,0.63615,0.63635,74200000.0
2006-08-28 03:43:00,0.6362,0.63623,0.6362,0.6362,39100000.0
2006-08-28 03:44:00,0.63625,0.63625,0.6362,0.6362,78800001.0
2006-08-28 03:45:00,0.6363,0.6363,0.6362,0.6362,16500000.0
2006-08-28 03:46:00,0.63625,0.6363,0.63605,0.63623,90800000.0
2006-08-28 03:47:00,0.63616,0.6363,0.63616,0.63623,52500000.0
2006-08-28 03:48:00,0.6362,0.63654,0.6362,0.63644,96700000.0
2006-08-28 03:49:00,0.63634,0.63638,0.63624,0.63638,125199998.0
2006-08-28 03:50:00,0.63637,0.63643,0.63634,0.63635,87200002.0
2006-08-28 03:51:00,0.63638,0.63638,0.6363,0.6363,94999998.0
2006-08-28 03:52:00,0.63635,0.63635,0.6363,0.63635,67400001.0
2006-08-28 03:53:00,0.6363,0.63635,0.6363,0.6363,21600000.0
2006-08-28 03:54:00,0.63628,0.63645,0.63628,0.63645,55700000.0
2006-08-28 03:55:00,0.6363,0.63635,0.63625,0.63635,87600001.0
2006-08-28 03:56:00,0.63628,0.63638,0.63628,0.63634,65099999.0
2006-08-28 03:57:00,0.63627,0.63637,0.63627,0.63637,24600000.0
2006-08-28 03:58:00,0.63625,0.63625,0.63611,0.63619,112699998.0
2006-08-28 03:59:00,0.6362,0.6363,0.6362,0.63625,55000000.0
2006-08-28 04:00:00,0.6362,0.63625,0.63619,0.63619,46300000.0
2006-08-28 04:01:00,0.63617,0.63638,0.63617,0.63638,45300001.0
2006-08-28 04:02:00,0.63631,0.63631,0.63631,0.63631,12000000.0
2006-08-28 04:03:00,0.6363,0.6363,0.63625,0.63625,108100000.0
2006-08-28 04:04:00,0.6363,0.63635,0.6363,0.6363,117199998.0
2006-08-28 04:05:00,0.63625,0.63635,0.63625,0.63633,95100000.0
2006-08-28 04:06:00,0.63635,0.63635,0.63625,0.6363,108200000.0
2006-08-28 04:07:00,0.63637,0.63645,0.63637,0.63638,92700000.0
2006-08-28 04:08:00,0.63647,0.63647,0.63625,0.63625,76600001.0
2006-08-28 04:09:00,0.63634,0.63641,0.63634,0.63641,21500000.0
2006-08-28 04:10:00,0.63638,0.6364,0.63629,0.6363,91700002.0
2006-08-28 04:11:00,0.6363,0.63642,0.6363,0.63642,61000000.0
2006-08-28 04:12:00,0.63643,0.63643,0.63628,0.63634,98800000.0
2006-08-28 04:13:00,0.63638,0.63638,0.63629,0.63629,114200001.0
2006-08-28 04:14:00,0.63633,0.63635,0.6362,0.6362,79600000.0
2006-08-28 04:15:00,0.6363,0.6364,0.6363,0.63635,77999999.0
2006-08-28 04:16:00,0.63627,0.63633,0.63625,0.6363,124000003.0
2006-08-28 04:17:00,0.63635,0.63635,0.63625,0.6363,85899999.0
2006-08-28 04:18:00,0.63635,0.63635,0.6363,0.63635,96399999.0
2006-08-28 04:19:00,0.63625,0.63625,0.63625,0.63625,9400000.0
2006-08-28 04:20:00,0.63625,0.6363,0.63625,0.6363,28000000.0
2006-08-28 04:21:00,0.63632,0.63632,0.63618,0.63618,108600000.0
2006-08-28 04:22:00,0.6362,0.63635,0.6362,0.6362,107600000.0
2006-08-28 04:23:00,0.63625,0.63625,0.6362,0.63625,87300000.0
2006-08-28 04:24:00,0.63625,0.6363,0.6362,0.6362,93900001.0
2006-08-28 04:25:00,0.63637,0.63637,0.63633,0.63633,29400000.0
2006-08-28 04:26:00,0.63632,0.63645,0.6363,0.63635,87999999.0
2006-08-28 04:27:00,0.63647,0.63647,0.63638,0.63645,46300000.0
2006-08-28 04:28:00,0.63653,0.63653,0.63641,0.63648,111099998.0
2006-08-28 04:29:00,0.63647,0.63647,0.63645,0.63645,9300000.0
2006-08-28 04:30:00,0.6364,0.63645,0.63635,0.6364,127100002.0
2006-08-28 04:31:00,0.63635,0.6365,0.63635,0.6364,87899999.0
2006-08-28 04:32:00,0.63638,0.63658,0.63638,0.63658,124400001.0
2006-08-28 04:33:00,0.6366,0.63665,0.63658,0.6366,87099999.0
2006-08-28 04:34:00,0.63665,0.63665,0.6366,0.6366,21400000.0
2006-08-28 04:35:00,0.63657,0.63672,0.63654,0.63672,79000000.0
2006-08-28 04:36:00,0.63665,0.63675,0.63665,0.63673,56400001.0
2006-08-28 04:37:00,0.63666,0.63666,0.63659,0.63659,34300000.0
2006-08-28 04:38:00,0.63665,0.63665,0.63652,0.63665,85900000.0
2006-08-28 04:39:00,0.63665,0.6367,0.6366,0.63665,53400000.0
2006-08-28 04:40:00,0.63665,0.63665,0.6366,0.6366,122199998.0
2006-08-28 04:41:00,0.63665,0.63665,0.63655,0.6366,82699998.0
2006-08-28 04:42:00,0.63665,0.63665,0.63655,0.63663,101000001.0
2006-08-28 04:43:00,0.6366,0.6367,0.63657,0.6367,44000000.0
2006-08-28 04:44:00,0.63665,0.63667,0.63655,0.63655,100000001.0
2006-08-28 04:45:00,0.63658,0.63665,0.63658,0.63665,60500000.0
2006-08-28 04:46:00,0.63665,0.63665,0.63655,0.63655,154499998.0
2006-08-28 04:47:00,0.6366,0.63667,0.6366,0.6366,137800001.0
2006-08-28 04:48:00,0.6366,0.63665,0.63655,0.63665,102199998.0
2006-08-28 04:49:00,0.63665,0.6367,0.63655,0.6366,69700000.0
2006-08-28 04:50:00,0.63667,0.63667,0.6366,0.63665,53800000.0
2006-08-28 04:51:00,0.63665,0.63665,0.63655,0.63655,75500000.0
2006-08-28 04:52:00,0.6366,0.63665,0.6366,0.63665,77400002.0
2006-08-28 04:53:00,0.63657,0.63668,0.63657,0.63668,13000000.0
2006-08-28 04:54:00,0.63664,0.63669,0.63658,0.63669,69600001.0
2006-08-28 04:55:00,0.63669,0.63669,0.63656,0.6366,97300000.0
2006-08-28 04:56:00,0.63655,0.63665,0.63655,0.63665,96000000.0
2006-08-28 04:57:00,0.63665,0.63665,0.6364,0.6366,67200000.0
2006-08-28 04:58:00,0.63655,0.63665,0.63655,0.63655,118800001.0
2006-08-28 04:59:00,0.63665,0.63675,0.63655,0.63665,68900001.0
2006-08-28 05:00:00,0.63662,0.63662,0.63647,0.63651,35900000.0
2006-08-28 05:01:00,0.63649,0.63665,0.63644,0.63665,75500000.0
2006-08-28 05:02:00,0.6367,0.6367,0.63662,0.63662,39800000.0
2006-08-28 05:03:00,0.6366,0.6366,0.63639,0.63639,103599997.0
2006-08-28 05:04:00,0.63647,0.63658,0.63635,0.63642,123700000.0
2006-08-28 05:05:00,0.6364,0.63645,0.63635,0.63635,112200000.0
2006-08-28 05:06:00,0.63645,0.63645,0.63635,0.6364,73899999.0
2006-08-28 05:07:00,0.63643,0.63653,0.6364,0.63652,70900001.0
2006-08-28 05:08:00,0.63652,0.63673,0.63652,0.63664,73499999.0
2006-08-28 05:09:00,0.63671,0.63675,0.63663,0.63675,58200001.0
2006-08-28 05:10:00,0.6367,0.63674,0.63665,0.63672,47000000.0
2006-08-28 05:11:00,0.6367,0.63678,0.63665,0.63675,100799999.0
2006-08-28 05:12:00,0.6367,0.6368,0.6367,0.6367,70600001.0
2006-08-28 05:13:00,0.6367,0.63675,0.63658,0.6367,117099999.0
2006-08-28 05:14:00,0.6367,0.63675,0.63665,0.63675,99600002.0
2006-08-28 05:15:00,0.6367,0.6367,0.63665,0.63665,43000000.0
2006-08-28 05:16:00,0.63664,0.63671,0.63663,0.63668,69800000.0
2006-08-28 05:17:00,0.63675,0.63675,0.63665,0.63675,86199999.0
2006-08-28 05:18:00,0.63672,0.63675,0.63655,0.63665,102099998.0
2006-08-28 05:19:00,0.6367,0.63687,0.63665,0.63687,78900000.0
2006-08-28 05:20:00,0.6368,0.63685,0.63675,0.63675,92699999.0
2006-08-28 05:21:00,0.63685,0.63685,0.63668,0.63685,34200000.0
2006-08-28 05:22:00,0.63683,0.6369,0.6368,0.6369,31699999.0
2006-08-28 05:23:00,0.6368,0.6368,0.63673,0.63673,43800000.0
2006-08-28 05:24:00,0.63685,0.63694,0.63675,0.63691,128199999.0
2006-08-28 05:25:00,0.6368,0.637,0.6368,0.63688,157700000.0
2006-08-28 05:26:00,0.6368,0.63683,0.63675,0.63683,82200002.0
2006-08-28 05:27:00,0.63697,0.63728,0.63697,0.63728,67800000.0
2006-08-28 05:28:00,0.63731,0.63731,0.63709,0.63709,33300000.0
2006-08-28 05:29:00,0.637,0.63715,0.63695,0.63715,59099998.0
2006-08-28 05:30:00,0.63705,0.63705,0.637,0.637,60700000.0
2006-08-28 05:31:00,0.63703,0.63713,0.63697,0.63713,56399999.0
2006-08-28 05:32:00,0.63715,0.63731,0.63715,0.63719,57800001.0
2006-08-28 05:33:00,0.63721,0.63724,0.63712,0.63721,75999999.0
2006-08-28 05:34:00,0.6373,0.63733,0.63725,0.63733,126700000.0
2006-08-28 05:35:00,0.6373,0.6373,0.63699,0.63699,132000000.0
2006-08-28 05:36:00,0.63709,0.63709,0.63678,0.63702,84199999.0
2006-08-28 05:37:00,0.63697,0.63709,0.63697,0.637,87000000.0
2006-08-28 05:38:00,0.63702,0.63721,0.63699,0.63721,95300001.0
2006-08-28 05:39:00,0.63695,0.63722,0.63695,0.63722,52500000.0
2006-08-28 05:40:00,0.6372,0.6372,0.637,0.63708,53400000.0
2006-08-28 05:41:00,0.6371,0.63712,0.6371,0.6371,37400000.0
2006-08-28 05:42:00,0.6371,0.6371,0.63687,0.63694,61900000.0
2006-08-28 05:43:00,0.63683,0.63703,0.63683,0.63703,58500000.0
2006-08-28 05:44:00,0.63706,0.63712,0.63705,0.63709,90599999.0
2006-08-28 05:45:00,0.63708,0.6371,0.63695,0.6371,87999998.0
2006-08-28 05:46:00,0.6371,0.63715,0.6371,0.6371,53400000.0
2006-08-28 05:47:00,0.63712,0.63712,0.63695,0.63695,86799999.0
2006-08-28 05:48:00,0.6371,0.6371,0.63692,0.637,63700000.0
2006-08-28 05:49:00,0.63705,0.63705,0.63695,0.63705,82700001.0
2006-08-28 05:50:00,0.637,0.6371,0.63693,0.63693,94200000.0
2006-08-28 05:51:00,0.637,0.637,0.63686,0.63691,93399999.0
2006-08-28 05:52:00,0.63705,0.63705,0.63695,0.637,87299999.0
2006-08-28 05:53:00,0.63696,0.63708,0.63696,0.63708,86400000.0
2006-08-28 05:54:00,0.63708,0.6372,0.63698,0.63707,48299999.0
2006-08-28 05:55:00,0.6371,0.63715,0.637,0.6371,91000000.0
2006-08-28 05:56:00,0.63707,0.63707,0.63697,0.63707,112699998.0
2006-08-28 05:57:00,0.63705,0.6372,0.63705,0.63705,95500001.0
2006-08-28 05:58:00,0.6371,0.6371,0.6371,0.6371,35000000.0
2006-08-28 05:59:00,0.63728,0.63728,0.63717,0.63725,48700000.0
2006-08-28 06:00:00,0.63719,0.63736,0.63719,0.63736,35500000.0
2006-08-28 06:01:00,0.63745,0.63745,0.6373,0.6374,82300000.0
2006-08-28 06:02:00,0.63738,0.6374,0.63725,0.63735,77299999.0
2006-08-28 06:03:00,0.63735,0.63735,0.63735,0.63735,30200000.0
2006-08-28 06:04:00,0.6374,0.6374,0.63732,0.63732,77700000.0
2006-08-28 06:05:00,0.63737,0.63737,0.63709,0.6371,124100001.0
2006-08-28 06:06:00,0.63695,0.63704,0.63689,0.63704,93999998.0
2006-08-28 06:07:00,0.63718,0.63725,0.63716,0.63721,92299999.0
2006-08-28 06:08:00,0.63728,0.63738,0.63728,0.63738,84600001.0
2006-08-28 06:09:00,0.63735,0.63739,0.63724,0.63736,74700001.0
2006-08-28 06:10:00,0.63722,0.63722,0.63701,0.63714,85200001.0
2006-08-28 06:11:00,0.63711,0.6372,0.63704,0.6372,91500000.0
2006-08-28 06:12:00,0.63721,0.63721,0.63709,0.63709,14500000.0
2006-08-28 06:13:00,0.6371,0.63721,0.63709,0.63717,78600000.0
2006-08-28 06:14:00,0.6371,0.63715,0.6371,0.6371,21400000.0
2006-08-28 06:15:00,0.6371,0.63715,0.63705,0.63715,29500000.0
2006-08-28 06:16:00,0.63713,0.63713,0.63697,0.63713,48600000.0
2006-08-28 06:17:00,0.63718,0.63722,0.63709,0.63718,79700000.0
2006-08-28 06:18:00,0.63707,0.63715,0.63699,0.63699,103900000.0
2006-08-28 06:19:00,0.63706,0.63711,0.63706,0.63711,21600000.0
2006-08-28 06:20:00,0.63699,0.63701,0.63694,0.637,79700000.0
2006-08-28 06:21:00,0.63705,0.63705,0.637,0.63705,42200000.0
2006-08-28 06:22:00,0.63702,0.63703,0.637,0.63701,49400000.0
2006-08-28 06:23:00,0.63702,0.63704,0.63678,0.637,52600001.0
2006-08-28 06:24:00,0.63701,0.63703,0.6369,0.63699,117700000.0
2006-08-28 06:25:00,0.63704,0.63716,0.63704,0.63709,72599999.0
2006-08-28 06:26:00,0.63712,0.63722,0.63712,0.63716,60400000.0
2006-08-28 06:27:00,0.63715,0.6372,0.63708,0.63711,130799998.0
2006-08-28 06:28:00,0.6371,0.63716,0.63706,0.63716,97200000.0
2006-08-28 06:29:00,0.63715,0.6373,0.63713,0.6373,86100000.0
2006-08-28 06:30:00,0.63725,0.63732,0.6372,0.6372,60500002.0
2006-08-28 06:31:00,0.63729,0.63737,0.63725,0.63737,133499998.0
2006-08-28 06:32:00,0.63744,0.63744,0.63731,0.63738,95800000.0
2006-08-28 06:33:00,0.63723,0.63749,0.63723,0.63744,103599997.0
2006-08-28 06:34:00,0.6373,0.63735,0.63727,0.63727,67099999.0
2006-08-28 06:35:00,0.63727,0.63735,0.63725,0.63735,84100000.0
2006-08-28 06:36:00,0.6372,0.63736,0.6372,0.63736,67300000.0
2006-08-28 06:37:00,0.63734,0.63745,0.63734,0.63745,33100000.0
2006-08-28 06:38:00,0.63742,0.63749,0.63739,0.63745,55400000.0
2006-08-28 06:39:00,0.63753,0.63753,0.63745,0.63746,82600000.0
2006-08-28 06:40:00,0.63742,0.63756,0.63742,0.63756,58299999.0
2006-08-28 06:41:00,0.63756,0.63756,0.63746,0.6375,129400004.0
2006-08-28 06:42:00,0.63737,0.6376,0.63737,0.63751,41800000.0
2006-08-28 06:43:00,0.6374,0.63745,0.63737,0.63745,90500001.0
2006-08-28 06:44:00,0.6374,0.63745,0.63735,0.63745,149499999.0
2006-08-28 06:45:00,0.6374,0.63745,0.6374,0.63745,53000000.0
2006-08-28 06:46:00,0.63747,0.63753,0.63739,0.63753,91699999.0
2006-08-28 06:47:00,0.6375,0.6376,0.63748,0.6375,144400000.0
2006-08-28 06:48:00,0.6375,0.63757,0.63745,0.63757,54200000.0
2006-08-28 06:49:00,0.6375,0.6375,0.6375,0.6375,11200000.0
2006-08-28 06:50:00,0.63755,0.63755,0.6375,0.63753,24800000.0
2006-08-28 06:51:00,0.63758,0.63758,0.6374,0.6374,74600001.0
2006-08-28 06:52:00,0.6374,0.63745,0.63735,0.63745,125800000.0
2006-08-28 06:53:00,0.63737,0.63743,0.6372,0.63743,95700000.0
2006-08-28 06:54:00,0.6374,0.63743,0.6374,0.6374,15500000.0
2006-08-28 06:55:00,0.63739,0.63746,0.63734,0.63737,98800000.0
2006-08-28 06:56:00,0.63745,0.63745,0.63735,0.6374,72299999.0
2006-08-28 06:57:00,0.63745,0.63755,0.63735,0.63755,99599998.0
2006-08-28 06:58:00,0.63735,0.6375,0.63735,0.63745,88700000.0
2006-08-28 06:59:00,0.63728,0.63752,0.63728,0.63752,71900001.0
2006-08-28 07:00:00,0.63748,0.63759,0.63748,0.63759,33800000.0
2006-08-28 07:01:00,0.63765,0.63765,0.63765,0.63765,32700000.0
2006-08-28 07:02:00,0.63765,0.63773,0.6376,0.63768,114900000.0
2006-08-28 07:03:00,0.63773,0.63773,0.63764,0.63768,48600000.0
2006-08-28 07:04:00,0.63765,0.63775,0.63765,0.63775,43700000.0
2006-08-28 07:05:00,0.63769,0.63776,0.63763,0.63775,83900001.0
2006-08-28 07:06:00,0.63773,0.63773,0.63757,0.63761,78900000.0
2006-08-28 07:07:00,0.63768,0.63771,0.63761,0.63763,95100000.0
2006-08-28 07:08:00,0.63768,0.63774,0.63746,0.6377,77699999.0
2006-08-28 07:09:00,0.63767,0.63778,0.63767,0.63775,70300000.0
2006-08-28 07:10:00,0.63767,0.63767,0.63763,0.63763,56100001.0
2006-08-28 07:11:00,0.63756,0.63764,0.63725,0.63758,123300001.0
2006-08-28 07:12:00,0.63762,0.6377,0.6376,0.63765,99000000.0
2006-08-28 07:13:00,0.63774,0.63775,0.63768,0.6377,53000000.0
2006-08-28 07:14:00,0.63765,0.63769,0.63749,0.63769,85900000.0
2006-08-28 07:15:00,0.63765,0.6377,0.63755,0.6376,20800000.0
2006-08-28 07:16:00,0.63758,0.63758,0.63742,0.63742,64400000.0
2006-08-28 07:17:00,0.63732,0.63733,0.63717,0.63733,49399999.0
2006-08-28 07:18:00,0.6373,0.63735,0.63725,0.63735,155500000.0
2006-08-28 07:19:00,0.63735,0.63735,0.63725,0.63725,25600000.0
2006-08-28 07:20:00,0.63735,0.63745,0.63735,0.63745,31800001.0
2006-08-28 07:21:00,0.63725,0.63735,0.63725,0.6373,58500000.0
2006-08-28 07:22:00,0.63726,0.63729,0.63726,0.63729,18100000.0
2006-08-28 07:23:00,0.63724,0.63738,0.63722,0.6373,73699998.0
2006-08-28 07:24:00,0.63725,0.63731,0.63715,0.63715,46200000.0
2006-08-28 07:25:00,0.63732,0.63747,0.63732,0.63745,91000001.0
2006-08-28 07:26:00,0.6374,0.63745,0.6374,0.6374,36500000.0
2006-08-28 07:27:00,0.63747,0.63752,0.63747,0.63748,89999999.0
2006-08-28 07:28:00,0.63744,0.63751,0.63744,0.63751,31999999.0
2006-08-28 07:29:00,0.63752,0.63752,0.63734,0.63752,151199999.0
2006-08-28 07:30:00,0.6375,0.63755,0.63745,0.63755,70899999.0
2006-08-28 07:31:00,0.6375,0.6375,0.6374,0.63748,63699998.0
2006-08-28 07:32:00,0.63748,0.63757,0.63743,0.63743,92100003.0
2006-08-28 07:33:00,0.63745,0.63755,0.6374,0.63755,118600000.0
2006-08-28 07:34:00,0.6373,0.63779,0.6373,0.63779,82800000.0
2006-08-28 07:35:00,0.63766,0.63774,0.6376,0.63773,202699998.0
2006-08-28 07:36:00,0.63774,0.63785,0.63774,0.63785,108000000.0
2006-08-28 07:37:00,0.63781,0.63784,0.63766,0.63774,134800003.0
2006-08-28 07:38:00,0.63775,0.63775,0.63765,0.63775,74000001.0
2006-08-28 07:39:00,0.63769,0.6377,0.63761,0.63761,100200001.0
2006-08-28 07:40:00,0.63757,0.63772,0.63757,0.63771,102300001.0
2006-08-28 07:41:00,0.63773,0.63775,0.63765,0.63775,16700000.0
2006-08-28 07:42:00,0.63775,0.63775,0.6377,0.6377,43400001.0
2006-08-28 07:43:00,0.63775,0.63775,0.63755,0.63755,133700000.0
2006-08-28 07:44:00,0.63776,0.63782,0.63776,0.63781,64600000.0
2006-08-28 07:45:00,0.63774,0.63774,0.63749,0.63749,104900000.0
2006-08-28 07:46:00,0.63753,0.63761,0.63753,0.63758,55099998.0
2006-08-28 07:47:00,0.63765,0.63765,0.63755,0.63763,43900000.0
2006-08-28 07:48:00,0.63763,0.63763,0.63738,0.63757,68100000.0
2006-08-28 07:49:00,0.6375,0.63755,0.63748,0.63755,111999999.0
2006-08-28 07:50:00,0.63746,0.63746,0.63725,0.63732,66700000.0
2006-08-28 07:51:00,0.63735,0.63748,0.63735,0.63735,189199996.0
2006-08-28 07:52:00,0.63743,0.63743,0.63735,0.63735,25500000.0
2006-08-28 07:53:00,0.63741,0.6375,0.63734,0.63742,95500000.0
2006-08-28 07:54:00,0.63742,0.63749,0.63731,0.63731,117599997.0
2006-08-28 07:55:00,0.6373,0.6373,0.63725,0.63725,25400000.0
2006-08-28 07:56:00,0.63727,0.63735,0.63727,0.6373,44400000.0
2006-08-28 07:57:00,0.63735,0.63735,0.63725,0.63735,74899999.0
2006-08-28 07:58:00,0.63734,0.63739,0.63717,0.63728,101100000.0
2006-08-28 07:59:00,0.6374,0.6374,0.6373,0.63735,91200002.0
2006-08-28 08:00:00,0.63718,0.6374,0.63716,0.63729,104900002.0
2006-08-28 08:01:00,0.63732,0.63732,0.63718,0.6372,117600000.0
2006-08-28 08:02:00,0.63723,0.63726,0.63711,0.63714,57299999.0
2006-08-28 08:03:00,0.6371,0.6371,0.63696,0.63705,62199999.0
2006-08-28 08:04:00,0.63707,0.63708,0.63705,0.63708,75000000.0
2006-08-28 08:05:00,0.63713,0.63715,0.63695,0.63695,112800002.0
2006-08-28 08:06:00,0.63705,0.63722,0.63705,0.6372,163900001.0
2006-08-28 08:07:00,0.63715,0.6373,0.63715,0.63725,120600001.0
2006-08-28 08:08:00,0.63723,0.63725,0.63712,0.63725,141400000.0
2006-08-28 08:09:00,0.63729,0.6373,0.63711,0.63713,92300000.0
2006-08-28 08:10:00,0.63715,0.6372,0.6371,0.6371,17700000.0
2006-08-28 08:11:00,0.63715,0.63725,0.63705,0.63712,45200000.0
2006-08-28 08:12:00,0.637,0.63715,0.637,0.63715,53399999.0
2006-08-28 08:13:00,0.63706,0.63718,0.63698,0.63718,81399999.0
2006-08-28 08:14:00,0.6371,0.6371,0.63705,0.63705,9800000.0
2006-08-28 08:15:00,0.63719,0.63748,0.63719,0.63737,105699999.0
2006-08-28 08:16:00,0.63747,0.63758,0.63736,0.63743,93100000.0
2006-08-28 08:17:00,0.63735,0.6375,0.63733,0.6375,50200000.0
2006-08-28 08:18:00,0.63746,0.63746,0.63721,0.63721,107999998.0
2006-08-28 08:19:00,0.63732,0.63741,0.63726,0.63728,83700000.0
2006-08-28 08:20:00,0.63735,0.6374,0.63725,0.6373,97199999.0
2006-08-28 08:21:00,0.6372,0.63736,0.6372,0.63724,44600001.0
2006-08-28 08:22:00,0.63721,0.63721,0.63706,0.63706,18300000.0
2006-08-28 08:23:00,0.63712,0.63713,0.63712,0.63712,25200000.0
2006-08-28 08:24:00,0.63727,0.63727,0.6372,0.63725,91699998.0
2006-08-28 08:25:00,0.6372,0.6372,0.6371,0.6371,15800000.0
2006-08-28 08:26:00,0.63723,0.63728,0.63718,0.63726,35100000.0
2006-08-28 08:27:00,0.63724,0.63724,0.63721,0.63721,31099999.0
2006-08-28 08:28:00,0.6372,0.6372,0.63715,0.6372,49300001.0
2006-08-28 08:29:00,0.6372,0.6373,0.63717,0.6372,108100000.0
2006-08-28 08:30:00,0.63713,0.63713,0.63701,0.63702,98000001.0
2006-08-28 08:31:00,0.63707,0.63726,0.63707,0.63721,74099999.0
2006-08-28 08:32:00,0.63725,0.63725,0.6372,0.6372,31000000.0
2006-08-28 08:33:00,0.63715,0.63725,0.63705,0.6372,55700000.0
2006-08-28 08:34:00,0.6373,0.6373,0.6372,0.63725,50199999.0
2006-08-28 08:35:00,0.63726,0.63733,0.63711,0.63712,72799999.0
2006-08-28 08:36:00,0.63702,0.63717,0.6368,0.6368,65300000.0
2006-08-28 08:37:00,0.63693,0.63693,0.63692,0.63692,40200001.0
2006-08-28 08:38:00,0.63694,0.63697,0.63694,0.63694,58800000.0
2006-08-28 08:39:00,0.637,0.63708,0.637,0.637,75900000.0
2006-08-28 08:40:00,0.63705,0.63705,0.637,0.637,39800000.0
2006-08-28 08:41:00,0.63695,0.63702,0.63682,0.63702,82600001.0
2006-08-28 08:42:00,0.63705,0.63705,0.63705,0.63705,7200000.0
2006-08-28 08:43:00,0.63695,0.63715,0.63695,0.63698,88000002.0
2006-08-28 08:44:00,0.63705,0.63705,0.63695,0.63695,71599999.0
2006-08-28 08:45:00,0.63701,0.63702,0.63693,0.63693,22400000.0
2006-08-28 08:46:00,0.637,0.637,0.63685,0.6369,72899999.0
2006-08-28 08:47:00,0.63689,0.63691,0.63688,0.63691,56300000.0
2006-08-28 08:48:00,0.63674,0.6368,0.63667,0.63667,72099999.0
2006-08-28 08:49:00,0.63673,0.63674,0.63673,0.63674,22400001.0
2006-08-28 08:50:00,0.63686,0.63694,0.63678,0.63694,102300000.0
2006-08-28 08:51:00,0.63695,0.63695,0.63685,0.63685,77300000.0
2006-08-28 08:52:00,0.63691,0.63691,0.63683,0.63687,66800000.0
2006-08-28 08:53:00,0.63681,0.63681,0.63665,0.6367,126200002.0
2006-08-28 08:54:00,0.63679,0.63685,0.63675,0.6368,73600000.0
2006-08-28 08:55:00,0.63684,0.63693,0.63679,0.63693,99500002.0
2006-08-28 08:56:00,0.63687,0.63687,0.63655,0.6366,82900000.0
2006-08-28 08:57:00,0.63687,0.63692,0.63683,0.63683,69500000.0
2006-08-28 08:58:00,0.63688,0.63705,0.63688,0.63699,125299996.0
2006-08-28 08:59:00,0.63701,0.63701,0.63686,0.63691,86999999.0
2006-08-28 09:00:00,0.63694,0.63718,0.63688,0.63718,51699999.0
2006-08-28 09:01:00,0.63707,0.63712,0.63707,0.63712,57400000.0
2006-08-28 09:02:00,0.63707,0.63707,0.63687,0.63697,117899998.0
2006-08-28 09:03:00,0.63697,0.63728,0.63697,0.63728,58700001.0
2006-08-28 09:04:00,0.6374,0.6374,0.63725,0.63733,81600000.0
2006-08-28 09:05:00,0.63723,0.63723,0.6372,0.6372,56799997.0
2006-08-28 09:06:00,0.63705,0.63715,0.63705,0.63715,42100000.0
2006-08-28 09:07:00,0.63708,0.6371,0.63702,0.63703,82300001.0
2006-08-28 09:08:00,0.63722,0.63733,0.63715,0.63715,58900000.0
2006-08-28 09:09:00,0.63711,0.63749,0.63711,0.63747,129799998.0
2006-08-28 09:10:00,0.63752,0.63761,0.63739,0.6375,97300000.0
2006-08-28 09:11:00,0.63757,0.63757,0.63745,0.63746,63000000.0
2006-08-28 09:12:00,0.6374,0.63746,0.6374,0.63746,27200000.0
2006-08-28 09:13:00,0.63752,0.63754,0.6375,0.6375,69400000.0
2006-08-28 09:14:00,0.63759,0.63759,0.63747,0.63748,34999999.0
2006-08-28 09:15:00,0.63745,0.63752,0.63745,0.63745,79300000.0
2006-08-28 09:16:00,0.63748,0.63749,0.63728,0.6374,105200000.0
2006-08-28 09:17:00,0.63735,0.63747,0.6373,0.6373,130499999.0
2006-08-28 09:18:00,0.6374,0.63745,0.63735,0.6374,88200002.0
2006-08-28 09:19:00,0.63745,0.6376,0.63745,0.6376,19100000.0
2006-08-28 09:20:00,0.6376,0.63763,0.63753,0.63762,111299999.0
2006-08-28 09:21:00,0.63756,0.6376,0.63755,0.6376,78100001.0
2006-08-28 09:22:00,0.63771,0.63779,0.63771,0.63779,23900000.0
2006-08-28 09:23:00,0.6376,0.63769,0.63757,0.63768,123600003.0
2006-08-28 09:24:00,0.63765,0.63765,0.63763,0.63763,40500000.0
2006-08-28 09:25:00,0.63772,0.63772,0.63758,0.6377,48500000.0
2006-08-28 09:26:00,0.6377,0.6377,0.6376,0.63762,68100000.0
2006-08-28 09:27:00,0.63767,0.63775,0.6376,0.6376,92800001.0
2006-08-28 09:28:00,0.63769,0.63784,0.63769,0.63782,88299998.0
2006-08-28 09:29:00,0.63806,0.63835,0.63806,0.63835,77399999.0
2006-08-28 09:30:00,0.63838,0.6385,0.63834,0.63842,76200000.0
2006-08-28 09:31:00,0.63839,0.6384,0.63837,0.6384,41800000.0
2006-08-28 09:32:00,0.63826,0.63826,0.63813,0.6382,74200000.0
2006-08-28 09:33:00,0.63827,0.6383,0.63819,0.6383,89100001.0
2006-08-28 09:34:00,0.63826,0.63833,0.63818,0.63833,56600000.0
2006-08-28 09:35:00,0.63833,0.63838,0.63821,0.63838,124200002.0
2006-08-28 09:36:00,0.63825,0.63841,0.63825,0.63833,64700000.0
2006-08-28 09:37:00,0.63837,0.63837,0.63825,0.63825,61200000.0
2006-08-28 09:38:00,0.63834,0.63838,0.63825,0.63825,61800000.0
2006-08-28 09:39:00,0.63842,0.63843,0.63837,0.63837,58200000.0
2006-08-28 09:40:00,0.63835,0.63842,0.63832,0.63832,60600000.0
2006-08-28 09:41:00,0.63825,0.63841,0.63825,0.63837,163100000.0
2006-08-28 09:42:00,0.63839,0.63855,0.63833,0.63833,93200000.0
2006-08-28 09:43:00,0.63828,0.63833,0.63809,0.63825,96300001.0
2006-08-28 09:44:00,0.6383,0.63835,0.6383,0.6383,58900000.0
2006-08-28 09:45:00,0.63823,0.63836,0.63823,0.63835,57300000.0
2006-08-28 09:46:00,0.63825,0.6383,0.63818,0.63825,113399998.0
2006-08-28 09:47:00,0.63828,0.63835,0.6382,0.63835,47700000.0
2006-08-28 09:48:00,0.63825,0.63838,0.63825,0.63828,100699999.0
2006-08-28 09:49:00,0.63825,0.63833,0.63825,0.63827,54100000.0
2006-08-28 09:50:00,0.63826,0.6383,0.63822,0.63826,62100000.0
2006-08-28 09:51:00,0.63825,0.63827,0.6382,0.63825,46800000.0
2006-08-28 09:52:00,0.63825,0.6383,0.63825,0.6383,60000000.0
2006-08-28 09:53:00,0.6382,0.6382,0.63811,0.63816,85900001.0
2006-08-28 09:54:00,0.63811,0.63822,0.63807,0.6381,75400000.0
2006-08-28 09:55:00,0.63813,0.63818,0.638,0.63809,48600001.0
2006-08-28 09:56:00,0.63815,0.63815,0.63801,0.63811,96500001.0
2006-08-28 09:57:00,0.63807,0.6382,0.63807,0.6382,76300000.0
2006-08-28 09:58:00,0.63801,0.63811,0.63801,0.63805,66000000.0
2006-08-28 09:59:00,0.63807,0.63816,0.63807,0.63816,47200000.0
2006-08-28 10:00:00,0.63812,0.63813,0.63804,0.63812,39999999.0
2006-08-28 10:01:00,0.63806,0.63806,0.63793,0.63795,92099998.0
2006-08-28 10:02:00,0.63793,0.63809,0.63793,0.63803,78100001.0
2006-08-28 10:03:00,0.63803,0.63816,0.638,0.63808,83800000.0
2006-08-28 10:04:00,0.6381,0.63819,0.63805,0.63805,105399999.0
2006-08-28 10:05:00,0.63804,0.63812,0.63778,0.63778,61400001.0
2006-08-28 10:06:00,0.6381,0.6381,0.63797,0.6381,155099998.0
2006-08-28 10:07:00,0.63805,0.63812,0.63802,0.63809,94199998.0
2006-08-28 10:08:00,0.6381,0.63815,0.63805,0.63815,72900000.0
2006-08-28 10:09:00,0.63795,0.63815,0.63795,0.63815,147799999.0
2006-08-28 10:10:00,0.6381,0.63818,0.63809,0.6381,121500000.0
2006-08-28 10:11:00,0.6382,0.6382,0.63815,0.63815,4800000.0
2006-08-28 10:12:00,0.6381,0.6382,0.6381,0.6382,24300000.0
2006-08-28 10:13:00,0.63811,0.63816,0.638,0.638,50200000.0
2006-08-28 10:14:00,0.63795,0.63795,0.63792,0.63792,9300000.0
2006-08-28 10:15:00,0.63783,0.63799,0.63783,0.63788,120700000.0
2006-08-28 10:16:00,0.638,0.63809,0.63795,0.63796,99300000.0
2006-08-28 10:17:00,0.63802,0.63802,0.63798,0.638,66200000.0
2006-08-28 10:18:00,0.63802,0.6381,0.63798,0.638,103499998.0
2006-08-28 10:19:00,0.63795,0.63805,0.63795,0.63802,64200000.0
2006-08-28 10:20:00,0.63798,0.63804,0.6379,0.63804,113200001.0
2006-08-28 10:21:00,0.63803,0.63803,0.63793,0.63793,76499997.0
2006-08-28 10:22:00,0.6379,0.63795,0.63783,0.63783,113500000.0
2006-08-28 10:23:00,0.63791,0.63791,0.6378,0.6378,108399999.0
2006-08-28 10:24:00,0.63785,0.6379,0.63778,0.6378,82399999.0
2006-08-28 10:25:00,0.63779,0.63779,0.63772,0.63773,44500000.0
2006-08-28 10:26:00,0.63764,0.63778,0.63764,0.63765,92300000.0
2006-08-28 10:27:00,0.63765,0.63765,0.63755,0.63765,76900001.0
2006-08-28 10:28:00,0.63765,0.63765,0.63755,0.63755,67999999.0
2006-08-28 10:29:00,0.63765,0.63765,0.6376,0.63762,34900000.0
2006-08-28 10:30:00,0.63755,0.63762,0.63755,0.63762,71699999.0
2006-08-28 10:31:00,0.63756,0.63763,0.63754,0.6376,87600000.0
2006-08-28 10:32:00,0.63746,0.63746,0.6372,0.63733,94899999.0
2006-08-28 10:33:00,0.63743,0.63743,0.63736,0.63736,52600000.0
2006-08-28 10:34:00,0.63735,0.63747,0.63735,0.63747,88600002.0
2006-08-28 10:35:00,0.63748,0.63748,0.63739,0.63739,90400002.0
2006-08-28 10:36:00,0.63748,0.63748,0.63737,0.63744,62500000.0
2006-08-28 10:37:00,0.63745,0.6375,0.63739,0.63748,100600001.0
2006-08-28 10:38:00,0.63739,0.6374,0.63732,0.6374,43600000.0
2006-08-28 10:39:00,0.63743,0.63765,0.63742,0.63746,114800001.0
2006-08-28 10:40:00,0.63758,0.63764,0.6375,0.63764,95000002.0
2006-08-28 10:41:00,0.63756,0.63766,0.63752,0.63755,108600000.0
2006-08-28 10:42:00,0.63768,0.63782,0.63757,0.63775,125200000.0
2006-08-28 10:43:00,0.63765,0.6377,0.63765,0.63765,126800002.0
2006-08-28 10:44:00,0.6377,0.6377,0.6376,0.63767,82399998.0
2006-08-28 10:45:00,0.63768,0.6377,0.63755,0.6377,161799998.0
2006-08-28 10:46:00,0.63762,0.63765,0.6376,0.63765,67799999.0
2006-08-28 10:47:00,0.63752,0.63772,0.63752,0.63767,136700000.0
2006-08-28 10:48:00,0.6376,0.6376,0.63755,0.6376,55100000.0
2006-08-28 10:49:00,0.63762,0.63766,0.63758,0.6376,70000001.0
2006-08-28 10:50:00,0.63768,0.63771,0.63762,0.6377,58599999.0
2006-08-28 10:51:00,0.63743,0.63777,0.63743,0.63777,16700000.0
2006-08-28 10:52:00,0.63773,0.63781,0.6377,0.63776,147099999.0
2006-08-28 10:53:00,0.63773,0.63791,0.63773,0.63791,47000000.0
2006-08-28 10:54:00,0.63785,0.63795,0.63782,0.63795,49400000.0
2006-08-28 10:55:00,0.63791,0.63791,0.63782,0.63784,60699999.0
2006-08-28 10:56:00,0.63785,0.63789,0.63784,0.63784,27100000.0
2006-08-28 10:57:00,0.63785,0.6379,0.63783,0.63785,87699999.0
2006-08-28 10:58:00,0.63787,0.63796,0.63785,0.63789,133999998.0
2006-08-28 10:59:00,0.6379,0.638,0.6379,0.63792,93699998.0
2006-08-28 11:00:00,0.6379,0.63802,0.6377,0.63801,136400000.0
2006-08-28 11:01:00,0.638,0.63805,0.6378,0.63805,140699998.0
2006-08-28 11:02:00,0.63801,0.63809,0.63781,0.63795,78700000.0
2006-08-28 11:03:00,0.63792,0.63798,0.63779,0.63788,115500000.0
2006-08-28 11:04:00,0.63785,0.6379,0.63772,0.63772,68200000.0
2006-08-28 11:05:00,0.63788,0.63797,0.63783,0.63793,91100001.0
2006-08-28 11:06:00,0.63783,0.6379,0.6378,0.6378,42500000.0
2006-08-28 11:07:00,0.6378,0.63781,0.63766,0.63768,93700001.0
2006-08-28 11:08:00,0.63763,0.63778,0.63763,0.63778,44899999.0
2006-08-28 11:09:00,0.6378,0.63785,0.6378,0.63785,40600000.0
2006-08-28 11:10:00,0.63782,0.63798,0.6377,0.63796,54800000.0
2006-08-28 11:11:00,0.63798,0.63802,0.63789,0.63802,74200000.0
2006-08-28 11:12:00,0.63801,0.63805,0.63785,0.638,142100001.0
2006-08-28 11:13:00,0.63795,0.63804,0.6379,0.63798,144600000.0
2006-08-28 11:14:00,0.638,0.6381,0.638,0.638,158499999.0
2006-08-28 11:15:00,0.63803,0.63803,0.63795,0.63801,83200001.0
2006-08-28 11:16:00,0.63802,0.63802,0.63773,0.63775,89599999.0
2006-08-28 11:17:00,0.6377,0.63775,0.6377,0.63775,79800001.0
2006-08-28 11:18:00,0.63771,0.63777,0.63761,0.63777,162400001.0
2006-08-28 11:19:00,0.63763,0.63783,0.63763,0.63782,113099998.0
2006-08-28 11:20:00,0.6378,0.63785,0.6378,0.63785,105699999.0
2006-08-28 11:21:00,0.63781,0.63792,0.6378,0.6378,106700001.0
2006-08-28 11:22:00,0.6378,0.63793,0.6378,0.6379,134699999.0
2006-08-28 11:23:00,0.638,0.638,0.63785,0.63785,86799999.0
2006-08-28 11:24:00,0.63791,0.63805,0.63786,0.63791,145300000.0
2006-08-28 11:25:00,0.63784,0.63784,0.63775,0.63775,100099999.0
2006-08-28 11:26:00,0.6378,0.63785,0.63775,0.63775,84000000.0
2006-08-28 11:27:00,0.63775,0.63784,0.63775,0.63784,75700000.0
2006-08-28 11:28:00,0.63787,0.63787,0.63772,0.63775,60600000.0
2006-08-28 11:29:00,0.6378,0.6378,0.6377,0.6377,99599999.0
2006-08-28 11:30:00,0.63775,0.63782,0.63774,0.63782,54600000.0
2006-08-28 11:31:00,0.63787,0.63787,0.63765,0.63765,97600000.0
2006-08-28 11:32:00,0.63773,0.63785,0.63772,0.63772,88000000.0
2006-08-28 11:33:00,0.6377,0.63775,0.63765,0.63775,60600000.0
2006-08-28 11:34:00,0.6378,0.63792,0.6378,0.63792,60700000.0
2006-08-28 11:35:00,0.638,0.638,0.63785,0.638,64899999.0
2006-08-28 11:36:00,0.63795,0.638,0.63787,0.638,75100000.0
2006-08-28 11:37:00,0.63803,0.63803,0.6379,0.6379,77700001.0
2006-08-28 11:38:00,0.63795,0.638,0.63787,0.638,173099999.0
2006-08-28 11:39:00,0.63795,0.638,0.63792,0.63795,110899999.0
2006-08-28 11:40:00,0.6379,0.63805,0.6379,0.638,83599998.0
2006-08-28 11:41:00,0.63789,0.63797,0.63787,0.63787,88299999.0
2006-08-28 11:42:00,0.6378,0.63785,0.6378,0.6378,62000000.0
2006-08-28 11:43:00,0.6378,0.63785,0.63775,0.63777,120299999.0
2006-08-28 11:44:00,0.63785,0.63785,0.63773,0.63773,11900000.0
2006-08-28 11:45:00,0.63783,0.63801,0.63783,0.63793,71000000.0
2006-08-28 11:46:00,0.638,0.638,0.63785,0.63795,67399999.0
2006-08-28 11:47:00,0.63805,0.63805,0.6379,0.6379,127100001.0
2006-08-28 11:48:00,0.63789,0.63798,0.63785,0.63785,137499999.0
2006-08-28 11:49:00,0.63797,0.63799,0.63785,0.63796,131099999.0
2006-08-28 11:50:00,0.63795,0.638,0.63785,0.63788,112400002.0
2006-08-28 11:51:00,0.63792,0.63795,0.6379,0.6379,73000002.0
2006-08-28 11:52:00,0.63796,0.638,0.63787,0.638,104800000.0
2006-08-28 11:53:00,0.638,0.638,0.6379,0.63795,111900000.0
2006-08-28 11:54:00,0.638,0.638,0.63795,0.638,66600000.0
2006-08-28 11:55:00,0.63795,0.63803,0.63795,0.63795,76599999.0
2006-08-28 11:56:00,0.638,0.638,0.63795,0.638,58400001.0
2006-08-28 11:57:00,0.63794,0.63796,0.63788,0.6379,102800000.0
2006-08-28 11:58:00,0.63795,0.63795,0.63787,0.6379,58400000.0
2006-08-28 11:59:00,0.63793,0.63795,0.6379,0.63795,46900001.0
2006-08-28 12:00:00,0.63797,0.63803,0.6379,0.63803,70899999.0
2006-08-28 12:01:00,0.638,0.63805,0.6379,0.638,155599998.0
2006-08-28 12:02:00,0.638,0.6381,0.63793,0.63802,83399998.0
2006-08-28 12:03:00,0.63802,0.63803,0.63795,0.638,73400002.0
2006-08-28 12:04:00,0.63802,0.63802,0.6379,0.638,67600000.0
2006-08-28 12:05:00,0.63802,0.63805,0.63801,0.63804,77500000.0
2006-08-28 12:06:00,0.63799,0.63811,0.63799,0.63809,127200001.0
2006-08-28 12:07:00,0.63805,0.63808,0.638,0.638,96199999.0
2006-08-28 12:08:00,0.63788,0.63788,0.63777,0.63782,92600002.0
2006-08-28 12:09:00,0.6379,0.6379,0.63784,0.63787,93699998.0
2006-08-28 12:10:00,0.6378,0.63785,0.6377,0.63785,62900000.0
2006-08-28 12:11:00,0.63785,0.6379,0.6378,0.6378,69500001.0
2006-08-28 12:12:00,0.6377,0.6378,0.6377,0.6378,43800000.0
2006-08-28 12:13:00,0.6378,0.63785,0.63777,0.63783,72600000.0
2006-08-28 12:14:00,0.63785,0.63785,0.6378,0.6378,61599999.0
2006-08-28 12:15:00,0.6378,0.6379,0.6378,0.63785,91200000.0
2006-08-28 12:16:00,0.6378,0.63785,0.6378,0.63785,53000000.0
2006-08-28 12:17:00,0.6378,0.63785,0.63775,0.6378,92700000.0
2006-08-28 12:18:00,0.63787,0.63787,0.63783,0.63785,94900000.0
2006-08-28 12:19:00,0.63785,0.63785,0.6378,0.6378,106200003.0
2006-08-28 12:20:00,0.63787,0.6379,0.63775,0.63775,105099999.0
2006-08-28 12:21:00,0.63766,0.63782,0.63762,0.63781,133599999.0
2006-08-28 12:22:00,0.63785,0.6379,0.6378,0.63785,58800000.0
2006-08-28 12:23:00,0.63775,0.63785,0.63775,0.63785,183100000.0
2006-08-28 12:24:00,0.63785,0.63785,0.63777,0.63777,43500000.0
2006-08-28 12:25:00,0.6378,0.6378,0.63772,0.63775,90000000.0
2006-08-28 12:26:00,0.63772,0.63775,0.63763,0.63769,88200000.0
2006-08-28 12:27:00,0.6377,0.63775,0.6377,0.63775,11600000.0
2006-08-28 12:28:00,0.6377,0.63777,0.63767,0.63775,63700000.0
2006-08-28 12:29:00,0.63777,0.63786,0.63775,0.63775,93499999.0
2006-08-28 12:30:00,0.63765,0.6377,0.63765,0.63767,75300000.0
2006-08-28 12:31:00,0.63775,0.63777,0.63755,0.6377,99500001.0
2006-08-28 12:32:00,0.6378,0.6378,0.63767,0.6377,60600001.0
2006-08-28 12:33:00,0.63774,0.63774,0.63763,0.63765,52100000.0
2006-08-28 12:34:00,0.63775,0.6378,0.6377,0.63775,95900000.0
2006-08-28 12:35:00,0.63773,0.63783,0.63766,0.63783,57800000.0
2006-08-28 12:36:00,0.6378,0.63788,0.6376,0.63777,69300000.0
2006-08-28 12:37:00,0.63772,0.63787,0.63772,0.63777,100400001.0
2006-08-28 12:38:00,0.63792,0.63812,0.63782,0.63804,70000000.0
2006-08-28 12:39:00,0.63801,0.63801,0.63785,0.63795,58100000.0
2006-08-28 12:40:00,0.6379,0.63797,0.63772,0.63797,98799998.0
2006-08-28 12:41:00,0.6379,0.6379,0.63787,0.63787,28600001.0
2006-08-28 12:42:00,0.63787,0.63788,0.63782,0.63784,71100000.0
2006-08-28 12:43:00,0.63785,0.63787,0.63778,0.63787,62999999.0
2006-08-28 12:44:00,0.63785,0.63795,0.63785,0.6379,40700000.0
2006-08-28 12:45:00,0.63791,0.63807,0.63791,0.63796,102699998.0
2006-08-28 12:46:00,0.63783,0.63793,0.63765,0.63783,97399999.0
2006-08-28 12:47:00,0.63774,0.63774,0.6376,0.63765,53000000.0
2006-08-28 12:48:00,0.63765,0.63771,0.63762,0.63765,81799999.0
2006-08-28 12:49:00,0.63773,0.63784,0.63773,0.63783,27900000.0
2006-08-28 12:50:00,0.63786,0.63796,0.63774,0.63781,107400000.0
2006-08-28 12:51:00,0.63797,0.63797,0.63781,0.63782,67300001.0
2006-08-28 12:52:00,0.63774,0.63782,0.6376,0.63767,99500002.0
2006-08-28 12:53:00,0.63762,0.63785,0.63762,0.63785,117499999.0
2006-08-28 12:54:00,0.63786,0.63813,0.63786,0.63791,57800000.0
2006-08-28 12:55:00,0.63783,0.63797,0.63776,0.63797,181200002.0
2006-08-28 12:56:00,0.638,0.638,0.63781,0.63781,48500000.0
2006-08-28 12:57:00,0.6378,0.6378,0.6378,0.6378,22800000.0
2006-08-28 12:58:00,0.63781,0.63781,0.63767,0.63767,94999999.0
2006-08-28 12:59:00,0.63766,0.63766,0.63759,0.63759,15100000.0
2006-08-28 13:00:00,0.63754,0.6376,0.63752,0.63752,43600000.0
2006-08-28 13:01:00,0.63758,0.63764,0.63751,0.63751,110799996.0
2006-08-28 13:02:00,0.63738,0.63744,0.63732,0.63734,107599999.0
2006-08-28 13:03:00,0.63725,0.6373,0.6371,0.6373,70999998.0
2006-08-28 13:04:00,0.63725,0.6373,0.6372,0.63725,81999998.0
2006-08-28 13:05:00,0.63725,0.6373,0.63725,0.6373,29400000.0
2006-08-28 13:06:00,0.63725,0.6373,0.6372,0.63722,71700002.0
2006-08-28 13:07:00,0.63705,0.63743,0.63705,0.63743,111500001.0
2006-08-28 13:08:00,0.6373,0.63761,0.6373,0.63737,93600000.0
2006-08-28 13:09:00,0.6376,0.6376,0.63724,0.63727,89499999.0
2006-08-28 13:10:00,0.63729,0.6373,0.63717,0.63717,100699998.0
2006-08-28 13:11:00,0.63715,0.6373,0.63715,0.63715,58800000.0
2006-08-28 13:12:00,0.63725,0.63725,0.63715,0.63725,111100004.0
2006-08-28 13:13:00,0.63721,0.63736,0.6372,0.63736,128000001.0
2006-08-28 13:14:00,0.63731,0.63738,0.63731,0.63737,47000001.0
2006-08-28 13:15:00,0.6374,0.6374,0.63716,0.63728,99200000.0
2006-08-28 13:16:00,0.63724,0.63724,0.63702,0.63712,57200000.0
2006-08-28 13:17:00,0.63715,0.63723,0.63712,0.63712,67800001.0
2006-08-28 13:18:00,0.63707,0.63712,0.63656,0.63656,88699999.0
2006-08-28 13:19:00,0.63651,0.63667,0.63651,0.63667,28600000.0
2006-08-28 13:20:00,0.63665,0.6367,0.63651,0.63656,51099999.0
2006-08-28 13:21:00,0.63653,0.63655,0.63645,0.63645,54999999.0
2006-08-28 13:22:00,0.63645,0.63663,0.63645,0.63663,39900000.0
2006-08-28 13:23:00,0.63675,0.63683,0.63661,0.63662,102400000.0
2006-08-28 13:24:00,0.63655,0.6367,0.63645,0.63645,135900002.0
2006-08-28 13:25:00,0.6366,0.6366,0.63655,0.63655,64699998.0
2006-08-28 13:26:00,0.63659,0.63677,0.6365,0.63675,122800000.0
2006-08-28 13:27:00,0.63675,0.63675,0.6366,0.6366,97499999.0
2006-08-28 13:28:00,0.6367,0.63675,0.63665,0.6367,105600002.0
2006-08-28 13:29:00,0.6367,0.63675,0.63665,0.63665,91999999.0
2006-08-28 13:30:00,0.6366,0.63671,0.63659,0.6367,77400000.0
2006-08-28 13:31:00,0.63658,0.63659,0.63644,0.63659,67500001.0
2006-08-28 13:32:00,0.6365,0.6365,0.63635,0.63637,66200000.0
2006-08-28 13:33:00,0.63647,0.63652,0.63647,0.6365,114500001.0
2006-08-28 13:34:00,0.63643,0.63652,0.63643,0.63646,36500000.0
2006-08-28 13:35:00,0.6365,0.63655,0.63638,0.63643,96700000.0
2006-08-28 13:36:00,0.63645,0.6365,0.6364,0.63643,86100000.0
2006-08-28 13:37:00,0.6365,0.63655,0.6364,0.63645,62900000.0
2006-08-28 13:38:00,0.63653,0.63655,0.63628,0.6365,130600000.0
2006-08-28 13:39:00,0.63652,0.63661,0.63652,0.63659,91900000.0
2006-08-28 13:40:00,0.63657,0.63666,0.6365,0.63666,49400000.0
2006-08-28 13:41:00,0.63658,0.63667,0.63637,0.63665,132100000.0
2006-08-28 13:42:00,0.63665,0.63686,0.63665,0.63673,127599997.0
2006-08-28 13:43:00,0.63682,0.63685,0.6368,0.63685,54900000.0
2006-08-28 13:44:00,0.63681,0.63681,0.63656,0.63656,111700000.0
2006-08-28 13:45:00,0.63659,0.6368,0.63657,0.6368,147300001.0
2006-08-28 13:46:00,0.63674,0.63674,0.63662,0.63668,55300000.0
2006-08-28 13:47:00,0.6367,0.63675,0.6367,0.63675,95800000.0
2006-08-28 13:48:00,0.6367,0.63685,0.6367,0.63673,54599999.0
2006-08-28 13:49:00,0.6368,0.6368,0.6367,0.6367,89299999.0
2006-08-28 13:50:00,0.63675,0.63675,0.63665,0.63675,88799999.0
2006-08-28 13:51:00,0.63665,0.63682,0.63664,0.63682,92300000.0
2006-08-28 13:52:00,0.63685,0.63685,0.6367,0.6368,81800000.0
2006-08-28 13:53:00,0.63685,0.63685,0.63672,0.6368,156900001.0
2006-08-28 13:54:00,0.6368,0.63685,0.63675,0.63685,60600000.0
2006-08-28 13:55:00,0.63685,0.6369,0.63675,0.6368,75700000.0
2006-08-28 13:56:00,0.63672,0.63672,0.63652,0.63652,16000000.0
2006-08-28 13:57:00,0.63663,0.63664,0.6366,0.63664,65899998.0
2006-08-28 13:58:00,0.63663,0.63663,0.63656,0.63658,48300000.0
2006-08-28 13:59:00,0.63655,0.63667,0.63655,0.63655,106200000.0
2006-08-28 14:00:00,0.63658,0.63665,0.63629,0.63648,63300002.0
2006-08-28 14:01:00,0.6365,0.63655,0.63645,0.6365,121699998.0
2006-08-28 14:02:00,0.63655,0.63655,0.63645,0.6365,26200000.0
2006-08-28 14:03:00,0.63655,0.6366,0.63648,0.6365,106400000.0
2006-08-28 14:04:00,0.63655,0.6366,0.6365,0.6366,82000001.0
2006-08-28 14:05:00,0.63649,0.63661,0.63646,0.63649,105999998.0
2006-08-28 14:06:00,0.63645,0.6365,0.63635,0.63645,117799998.0
2006-08-28 14:07:00,0.63646,0.63655,0.63642,0.63655,56500000.0
2006-08-28 14:08:00,0.63641,0.63656,0.63637,0.63656,66100001.0
2006-08-28 14:09:00,0.63653,0.63653,0.63639,0.63643,95300002.0
2006-08-28 14:10:00,0.63652,0.63652,0.63646,0.63648,94500001.0
2006-08-28 14:11:00,0.63647,0.63649,0.63642,0.63643,54100000.0
2006-08-28 14:12:00,0.63644,0.63651,0.63644,0.6365,62500000.0
2006-08-28 14:13:00,0.63653,0.63662,0.63648,0.63659,55900000.0
2006-08-28 14:14:00,0.6366,0.63667,0.63655,0.6366,102399999.0
2006-08-28 14:15:00,0.63659,0.63659,0.63649,0.63657,94600000.0
2006-08-28 14:16:00,0.63655,0.63666,0.63655,0.63655,94700001.0
2006-08-28 14:17:00,0.63655,0.63655,0.63655,0.63655,18400000.0
2006-08-28 14:18:00,0.6365,0.6366,0.63645,0.63655,83800000.0
2006-08-28 14:19:00,0.63652,0.63671,0.63652,0.63671,143399998.0
2006-08-28 14:20:00,0.63671,0.63683,0.63671,0.63683,21500000.0
2006-08-28 14:21:00,0.63675,0.6368,0.63675,0.6368,35900000.0
2006-08-28 14:22:00,0.63675,0.6369,0.63675,0.6368,50199999.0
2006-08-28 14:23:00,0.6368,0.63685,0.63675,0.63675,20700000.0
2006-08-28 14:24:00,0.63683,0.63683,0.6367,0.63677,119599998.0
2006-08-28 14:25:00,0.63667,0.63681,0.63666,0.6367,88800000.0
2006-08-28 14:26:00,0.63668,0.63675,0.63668,0.63675,31000000.0
2006-08-28 14:27:00,0.63677,0.63689,0.63677,0.63687,138100000.0
2006-08-28 14:28:00,0.6369,0.6369,0.6369,0.6369,39099998.0
2006-08-28 14:29:00,0.63692,0.63704,0.63683,0.637,128999999.0
2006-08-28 14:30:00,0.63706,0.63718,0.63687,0.63691,63900000.0
2006-08-28 14:31:00,0.63687,0.63699,0.63687,0.6369,62599999.0
2006-08-28 14:32:00,0.63684,0.63684,0.6366,0.63666,82700000.0
2006-08-28 14:33:00,0.63664,0.63664,0.63641,0.63641,61600000.0
2006-08-28 14:34:00,0.63632,0.63632,0.63584,0.6361,94299998.0
2006-08-28 14:35:00,0.6361,0.63626,0.6361,0.63625,123100001.0
2006-08-28 14:36:00,0.6363,0.6363,0.63625,0.63625,77400001.0
2006-08-28 14:37:00,0.63628,0.63628,0.63619,0.63621,42100000.0
2006-08-28 14:38:00,0.63624,0.63631,0.63624,0.63631,26300000.0
2006-08-28 14:39:00,0.63626,0.63643,0.63625,0.63643,117899998.0
2006-08-28 14:40:00,0.6364,0.6364,0.63625,0.63632,39000000.0
2006-08-28 14:41:00,0.6363,0.6364,0.63622,0.63638,91500001.0
2006-08-28 14:42:00,0.63638,0.63654,0.63633,0.63654,111100001.0
2006-08-28 14:43:00,0.63645,0.63652,0.63635,0.63652,73599998.0
2006-08-28 14:44:00,0.63639,0.63651,0.63637,0.63651,76600000.0
2006-08-28 14:45:00,0.63641,0.63652,0.63641,0.63652,32600000.0
2006-08-28 14:46:00,0.63655,0.63655,0.6365,0.6365,83800000.0
2006-08-28 14:47:00,0.63648,0.6366,0.63645,0.6365,166399998.0
2006-08-28 14:48:00,0.63653,0.63653,0.63648,0.63653,77100000.0
2006-08-28 14:49:00,0.63652,0.63653,0.63645,0.63649,73399999.0
2006-08-28 14:50:00,0.6365,0.63655,0.6365,0.63655,9600000.0
2006-08-28 14:51:00,0.63647,0.63653,0.63635,0.63653,81200002.0
2006-08-28 14:52:00,0.63647,0.6365,0.63643,0.63643,47900000.0
2006-08-28 14:53:00,0.63655,0.63655,0.63635,0.63635,61000000.0
2006-08-28 14:54:00,0.6365,0.6366,0.63645,0.63655,66100001.0
2006-08-28 14:55:00,0.63649,0.63651,0.63642,0.63647,76300000.0
2006-08-28 14:56:00,0.6365,0.6366,0.6365,0.6366,24700000.0
2006-08-28 14:57:00,0.63653,0.63655,0.63649,0.63653,59900000.0
2006-08-28 14:58:00,0.63644,0.63651,0.63644,0.63644,76400000.0
2006-08-28 14:59:00,0.63655,0.63655,0.6365,0.6365,61000000.0
2006-08-28 15:00:00,0.6365,0.63655,0.63645,0.6365,64199999.0
2006-08-28 15:01:00,0.6365,0.6366,0.63647,0.63655,125800001.0
2006-08-28 15:02:00,0.63662,0.63673,0.63654,0.63663,92499999.0
2006-08-28 15:03:00,0.63667,0.63667,0.6364,0.63646,107699999.0
2006-08-28 15:04:00,0.6364,0.63645,0.63635,0.63645,80500000.0
2006-08-28 15:05:00,0.63643,0.63662,0.63643,0.63659,75800000.0
2006-08-28 15:06:00,0.63662,0.63662,0.63645,0.63659,112399999.0
2006-08-28 15:07:00,0.63665,0.63665,0.63662,0.63662,48700000.0
2006-08-28 15:08:00,0.6366,0.63668,0.63645,0.63645,170700000.0
2006-08-28 15:09:00,0.6367,0.63679,0.6367,0.63675,91500000.0
2006-08-28 15:10:00,0.63676,0.63679,0.63665,0.63665,77800000.0
2006-08-28 15:11:00,0.6366,0.6367,0.6366,0.63665,36200000.0
2006-08-28 15:12:00,0.6367,0.6367,0.63662,0.63665,100400000.0
2006-08-28 15:13:00,0.63665,0.63674,0.63662,0.63674,74500000.0
2006-08-28 15:14:00,0.63685,0.63685,0.63674,0.63681,90799998.0
2006-08-28 15:15:00,0.6368,0.63685,0.63678,0.63683,60199999.0
2006-08-28 15:16:00,0.63675,0.6368,0.6367,0.6368,126699998.0
2006-08-28 15:17:00,0.63675,0.6369,0.63675,0.6369,26700000.0
2006-08-28 15:18:00,0.6368,0.6368,0.6367,0.6367,63000001.0
2006-08-28 15:19:00,0.63681,0.63685,0.63679,0.63682,140100000.0
2006-08-28 15:20:00,0.6368,0.6368,0.63672,0.6368,79600000.0
2006-08-28 15:21:00,0.6368,0.6368,0.63675,0.63675,41500000.0
2006-08-28 15:22:00,0.63682,0.63683,0.63682,0.63683,7200000.0
2006-08-28 15:23:00,0.63698,0.63703,0.63698,0.637,110099998.0
2006-08-28 15:24:00,0.63705,0.63705,0.63681,0.6369,134000001.0
2006-08-28 15:25:00,0.63697,0.63699,0.63689,0.6369,153100003.0
2006-08-28 15:26:00,0.63688,0.63702,0.63687,0.63692,82199998.0
2006-08-28 15:27:00,0.63685,0.63701,0.63685,0.6369,81099998.0
2006-08-28 15:28:00,0.63685,0.637,0.63682,0.63685,47100000.0
2006-08-28 15:29:00,0.63685,0.637,0.63685,0.6369,73100000.0
2006-08-28 15:30:00,0.63695,0.63698,0.6369,0.6369,39199999.0
2006-08-28 15:31:00,0.63695,0.63695,0.63685,0.63695,66200000.0
2006-08-28 15:32:00,0.63695,0.63695,0.63685,0.63685,43800000.0
2006-08-28 15:33:00,0.63687,0.637,0.63687,0.63689,83800000.0
2006-08-28 15:34:00,0.6368,0.63698,0.6368,0.63697,47000000.0
2006-08-28 15:35:00,0.63697,0.63697,0.63693,0.63693,26299999.0
2006-08-28 15:36:00,0.63688,0.637,0.63688,0.63693,54700001.0
2006-08-28 15:37:00,0.6369,0.63692,0.63682,0.63682,39200000.0
2006-08-28 15:38:00,0.63696,0.63703,0.63693,0.63693,113500001.0
2006-08-28 15:39:00,0.63688,0.63693,0.6368,0.63693,105400002.0
2006-08-28 15:40:00,0.63695,0.637,0.63675,0.63675,87000000.0
2006-08-28 15:41:00,0.63687,0.63692,0.63678,0.63689,70599999.0
2006-08-28 15:42:00,0.6369,0.637,0.63685,0.6369,60199999.0
2006-08-28 15:43:00,0.63695,0.63695,0.63685,0.6369,68599999.0
2006-08-28 15:44:00,0.63695,0.63695,0.63693,0.63693,41100000.0
2006-08-28 15:45:00,0.6369,0.6369,0.6369,0.6369,12800000.0
2006-08-28 15:46:00,0.63698,0.63712,0.63691,0.63691,80799998.0
2006-08-28 15:47:00,0.63698,0.63708,0.63696,0.63708,67100000.0
2006-08-28 15:48:00,0.63708,0.63744,0.63703,0.63744,74900001.0
2006-08-28 15:49:00,0.63752,0.63775,0.63752,0.63775,65200000.0
2006-08-28 15:50:00,0.63762,0.63762,0.63758,0.63758,26700001.0
2006-08-28 15:51:00,0.6376,0.63765,0.63756,0.63765,77900001.0
2006-08-28 15:52:00,0.63752,0.63759,0.63751,0.63751,71800000.0
2006-08-28 15:53:00,0.63746,0.63759,0.63746,0.63758,97600000.0
2006-08-28 15:54:00,0.63759,0.63773,0.63756,0.63761,47200000.0
2006-08-28 15:55:00,0.6376,0.6377,0.6376,0.63762,47400000.0
2006-08-28 15:56:00,0.6377,0.63773,0.6376,0.6377,82200001.0
2006-08-28 15:57:00,0.63778,0.63781,0.63771,0.63771,99400000.0
2006-08-28 15:58:00,0.63788,0.63799,0.63788,0.63792,45299999.0
2006-08-28 15:59:00,0.63781,0.63792,0.63778,0.63792,42100000.0
2006-08-28 16:00:00,0.63783,0.63789,0.63783,0.63788,45599999.0
2006-08-28 16:01:00,0.63795,0.63802,0.6379,0.63799,43499999.0
2006-08-28 16:02:00,0.63799,0.63799,0.63786,0.63786,57099999.0
2006-08-28 16:03:00,0.63795,0.63795,0.63787,0.63787,11200000.0
2006-08-28 16:04:00,0.6379,0.63795,0.63785,0.63793,59000000.0
2006-08-28 16:05:00,0.63784,0.63797,0.63779,0.63794,109600000.0
2006-08-28 16:06:00,0.63795,0.63795,0.63785,0.63795,76400000.0
2006-08-28 16:07:00,0.63792,0.63802,0.63792,0.63802,66700000.0
2006-08-28 16:08:00,0.63797,0.638,0.63786,0.63786,86300000.0
2006-08-28 16:09:00,0.6378,0.63791,0.6378,0.63788,74199999.0
2006-08-28 16:10:00,0.63775,0.6379,0.63775,0.6379,21500000.0
2006-08-28 16:11:00,0.63786,0.63793,0.63784,0.63787,80299999.0
2006-08-28 16:12:00,0.63785,0.63793,0.63784,0.63793,66400000.0
2006-08-28 16:13:00,0.63785,0.63795,0.63785,0.63793,64500000.0
2006-08-28 16:14:00,0.63792,0.63811,0.63792,0.63797,106399999.0
2006-08-28 16:15:00,0.63795,0.63808,0.63794,0.63796,88200001.0
2006-08-28 16:16:00,0.638,0.638,0.63768,0.63774,58200000.0
2006-08-28 16:17:00,0.63775,0.63794,0.63775,0.63794,62100001.0
2006-08-28 16:18:00,0.63786,0.63797,0.6378,0.63785,87500000.0
2006-08-28 16:19:00,0.63784,0.63805,0.63776,0.63793,121800002.0
2006-08-28 16:20:00,0.638,0.6381,0.63797,0.6381,25900000.0
2006-08-28 16:21:00,0.63792,0.63802,0.63785,0.63794,121399999.0
2006-08-28 16:22:00,0.63797,0.63802,0.63792,0.63799,92499999.0
2006-08-28 16:23:00,0.63792,0.63798,0.63787,0.63787,59199999.0
2006-08-28 16:24:00,0.63795,0.63795,0.63787,0.63787,80100000.0
2006-08-28 16:25:00,0.63785,0.63793,0.63784,0.63793,135600002.0
2006-08-28 16:26:00,0.63785,0.63795,0.63785,0.63795,77000000.0
2006-08-28 16:27:00,0.63797,0.63798,0.6379,0.63795,71099999.0
2006-08-28 16:28:00,0.6377,0.63803,0.6377,0.63793,104799997.0
2006-08-28 16:29:00,0.63794,0.63795,0.63781,0.6379,125200000.0
2006-08-28 16:30:00,0.63791,0.63803,0.63787,0.63787,63899999.0
2006-08-28 16:31:00,0.6379,0.63795,0.6379,0.63795,92200001.0
2006-08-28 16:32:00,0.63797,0.63803,0.63793,0.63797,114499999.0
2006-08-28 16:33:00,0.63803,0.63807,0.63792,0.63805,120100001.0
2006-08-28 16:34:00,0.63797,0.63799,0.63773,0.63773,80600000.0
2006-08-28 16:35:00,0.6377,0.63775,0.6376,0.6377,54999999.0
2006-08-28 16:36:00,0.63765,0.63775,0.63765,0.63775,118600002.0
2006-08-28 16:37:00,0.63756,0.63756,0.63739,0.63739,65800000.0
2006-08-28 16:38:00,0.63742,0.63745,0.63735,0.6374,75700001.0
2006-08-28 16:39:00,0.63737,0.63741,0.63734,0.63736,94700001.0
2006-08-28 16:40:00,0.63735,0.6374,0.63735,0.63735,55700000.0
2006-08-28 16:41:00,0.6374,0.6374,0.63735,0.6374,45500000.0
2006-08-28 16:42:00,0.6374,0.6374,0.6374,0.6374,35699999.0
2006-08-28 16:43:00,0.6374,0.63773,0.6374,0.63773,73499999.0
2006-08-28 16:44:00,0.63785,0.6379,0.63775,0.63775,68599999.0
2006-08-28 16:45:00,0.63785,0.63785,0.63775,0.63775,99500002.0
2006-08-28 16:46:00,0.63783,0.63783,0.63771,0.63773,133999998.0
2006-08-28 16:47:00,0.63775,0.63775,0.63765,0.6377,152200003.0
2006-08-28 16:48:00,0.63771,0.63771,0.63744,0.6375,110600001.0
2006-08-28 16:49:00,0.63741,0.63741,0.6373,0.6374,86400000.0
2006-08-28 16:50:00,0.63746,0.63766,0.63746,0.63755,135000001.0
2006-08-28 16:51:00,0.63768,0.63777,0.63761,0.63761,126799998.0
2006-08-28 16:52:00,0.63772,0.63772,0.63752,0.63752,124699999.0
2006-08-28 16:53:00,0.63748,0.6375,0.63743,0.63744,51800000.0
2006-08-28 16:54:00,0.63737,0.63764,0.63737,0.63764,123199998.0
2006-08-28 16:55:00,0.63775,0.63805,0.63775,0.63802,104100000.0
2006-08-28 16:56:00,0.63798,0.63798,0.63784,0.63785,51000000.0
2006-08-28 16:57:00,0.6379,0.63812,0.63776,0.63802,53100000.0
2006-08-28 16:58:00,0.63794,0.63805,0.63794,0.63801,191999997.0
2006-08-28 16:59:00,0.63783,0.63783,0.63754,0.63768,99999999.0
2006-08-28 17:00:00,0.63773,0.63776,0.63728,0.63731,150399999.0
2006-08-28 17:01:00,0.63745,0.63767,0.63743,0.63765,63900000.0
2006-08-28 17:02:00,0.6377,0.63773,0.63765,0.6377,46800000.0
2006-08-28 17:03:00,0.63773,0.63782,0.63748,0.63782,31000000.0
2006-08-28 17:04:00,0.63788,0.63814,0.63788,0.63814,59699999.0
2006-08-28 17:05:00,0.63808,0.63808,0.63787,0.63803,96199999.0
2006-08-28 17:06:00,0.63794,0.63803,0.63782,0.63798,80200000.0
2006-08-28 17:07:00,0.63805,0.63805,0.63795,0.638,67699999.0
2006-08-28 17:08:00,0.63805,0.63809,0.63785,0.63795,52400000.0
2006-08-28 17:09:00,0.63802,0.63807,0.63795,0.63807,121600001.0
2006-08-28 17:10:00,0.63794,0.63794,0.63777,0.63777,47799999.0
2006-08-28 17:11:00,0.63755,0.63785,0.63755,0.63782,51700000.0
2006-08-28 17:12:00,0.63785,0.6379,0.6378,0.63782,90300001.0
2006-08-28 17:13:00,0.63785,0.6379,0.63783,0.63783,89300000.0
2006-08-28 17:14:00,0.63774,0.63792,0.63774,0.63792,62299999.0
2006-08-28 17:15:00,0.63797,0.63798,0.63787,0.63787,47900001.0
2006-08-28 17:16:00,0.63792,0.63812,0.63792,0.63803,55299999.0
2006-08-28 17:17:00,0.63796,0.63807,0.63795,0.63799,73400000.0
2006-08-28 17:18:00,0.63805,0.63805,0.638,0.63805,134600000.0
2006-08-28 17:19:00,0.63807,0.63812,0.63796,0.63796,103200001.0
2006-08-28 17:20:00,0.63812,0.63816,0.63805,0.6381,81500000.0
2006-08-28 17:21:00,0.63799,0.63805,0.63791,0.63805,65600001.0
2006-08-28 17:22:00,0.63807,0.63818,0.63807,0.63818,58199999.0
2006-08-28 17:23:00,0.6381,0.63815,0.638,0.63815,93200001.0
2006-08-28 17:24:00,0.63813,0.63815,0.63805,0.63815,54099999.0
2006-08-28 17:25:00,0.63808,0.6381,0.63802,0.6381,79800000.0
2006-08-28 17:26:00,0.63806,0.63806,0.63792,0.63792,78500001.0
2006-08-28 17:27:00,0.63797,0.63798,0.63779,0.63779,106600002.0
2006-08-28 17:28:00,0.63785,0.63797,0.63782,0.63786,97400001.0
2006-08-28 17:29:00,0.63796,0.63799,0.63782,0.63788,56300000.0
2006-08-28 17:30:00,0.63788,0.63806,0.63788,0.63793,115700000.0
2006-08-28 17:31:00,0.63785,0.638,0.63785,0.6379,100399999.0
2006-08-28 17:32:00,0.63789,0.63791,0.6378,0.6378,93900003.0
2006-08-28 17:33:00,0.63799,0.63818,0.63799,0.63812,91000001.0
2006-08-28 17:34:00,0.6381,0.63813,0.63804,0.63804,57300001.0
2006-08-28 17:35:00,0.63811,0.63826,0.63811,0.63814,91700000.0
2006-08-28 17:36:00,0.63822,0.63833,0.63822,0.63826,92599999.0
2006-08-28 17:37:00,0.6382,0.63821,0.63813,0.63821,41399999.0
2006-08-28 17:38:00,0.63815,0.63821,0.6381,0.63815,94500000.0
2006-08-28 17:39:00,0.63819,0.63831,0.63819,0.63831,38400000.0
2006-08-28 17:40:00,0.63815,0.63825,0.63815,0.63815,90199999.0
2006-08-28 17:41:00,0.63818,0.6382,0.63818,0.6382,10400000.0
2006-08-28 17:42:00,0.63821,0.63828,0.63817,0.63824,68200000.0
2006-08-28 17:43:00,0.6383,0.6383,0.63817,0.63825,123599998.0
2006-08-28 17:44:00,0.6383,0.6383,0.63825,0.6383,43600000.0
2006-08-28 17:45:00,0.6383,0.6383,0.6381,0.63827,93200000.0
2006-08-28 17:46:00,0.6383,0.6383,0.6383,0.6383,15200000.0
2006-08-28 17:47:00,0.638,0.6383,0.638,0.63825,68599999.0
2006-08-28 17:48:00,0.6383,0.6383,0.63825,0.6383,101200000.0
2006-08-28 17:49:00,0.63822,0.63827,0.63822,0.63827,27100000.0
2006-08-28 17:50:00,0.6382,0.63835,0.6382,0.6383,64800000.0
2006-08-28 17:51:00,0.63825,0.63835,0.6382,0.6382,75700000.0
2006-08-28 17:52:00,0.6382,0.63825,0.6382,0.63825,42700001.0
2006-08-28 17:53:00,0.63825,0.63828,0.63818,0.63828,84300001.0
2006-08-28 17:54:00,0.63818,0.63823,0.63814,0.63823,105999999.0
2006-08-28 17:55:00,0.63818,0.63828,0.63818,0.63828,69400001.0
2006-08-28 17:56:00,0.63819,0.63832,0.63819,0.63823,116900002.0
2006-08-28 17:57:00,0.63821,0.63825,0.63818,0.63818,44600000.0
2006-08-28 17:58:00,0.6383,0.6383,0.63825,0.63827,138200000.0
2006-08-28 17:59:00,0.63825,0.6383,0.6382,0.6383,145500000.0
2006-08-28 18:00:00,0.63825,0.63833,0.63822,0.63822,39900000.0
2006-08-28 18:01:00,0.63824,0.63825,0.63816,0.63817,91500001.0
2006-08-28 18:02:00,0.6382,0.6382,0.6381,0.63815,91900002.0
2006-08-28 18:03:00,0.63815,0.63822,0.6381,0.63818,295299999.0
2006-08-28 18:04:00,0.63811,0.63818,0.63799,0.63812,155599999.0
2006-08-28 18:05:00,0.6382,0.6383,0.63807,0.63807,291000000.0
2006-08-28 18:06:00,0.63815,0.6382,0.6381,0.6382,122599998.0
2006-08-28 18:07:00,0.63815,0.63825,0.6381,0.63815,264700000.0
2006-08-28 18:08:00,0.63805,0.63808,0.63796,0.63796,146300003.0
2006-08-28 18:09:00,0.63799,0.6381,0.63786,0.6381,180899999.0
2006-08-28 18:10:00,0.6381,0.63815,0.63805,0.6381,174200001.0
2006-08-28 18:11:00,0.6381,0.6381,0.6381,0.6381,11100000.0
2006-08-28 18:12:00,0.63823,0.63823,0.63811,0.63815,76400000.0
2006-08-28 18:13:00,0.63818,0.63818,0.63807,0.63807,18400000.0
2006-08-28 18:14:00,0.6381,0.63815,0.63807,0.63815,88900000.0
2006-08-28 18:15:00,0.6381,0.6382,0.6381,0.63815,179900000.0
2006-08-28 18:16:00,0.63815,0.63815,0.63805,0.63805,338900000.0
2006-08-28 18:17:00,0.63805,0.63815,0.63805,0.6381,220700002.0
2006-08-28 18:18:00,0.63805,0.63825,0.63805,0.63813,282299998.0
2006-08-28 18:19:00,0.6381,0.63825,0.63802,0.63805,288700000.0
2006-08-28 18:20:00,0.63805,0.63817,0.63805,0.63815,59000000.0
2006-08-28 18:21:00,0.6381,0.63815,0.6381,0.63815,193600001.0
2006-08-28 18:22:00,0.6381,0.63815,0.63805,0.6381,96800000.0
2006-08-28 18:23:00,0.63808,0.63815,0.63805,0.63815,225999999.0
2006-08-28 18:24:00,0.63817,0.6383,0.6381,0.63824,294800000.0
2006-08-28 18:25:00,0.63824,0.63833,0.63817,0.63819,178699998.0
2006-08-28 18:26:00,0.63813,0.6383,0.63813,0.6383,177099997.0
2006-08-28 18:27:00,0.63825,0.63835,0.63822,0.6383,258400000.0
2006-08-28 18:28:00,0.63825,0.63835,0.63815,0.63825,125100000.0
2006-08-28 18:29:00,0.63827,0.63833,0.63821,0.63826,234499998.0
2006-08-28 18:30:00,0.63823,0.63825,0.63815,0.63825,58399999.0
2006-08-28 18:31:00,0.63821,0.63829,0.63819,0.63825,201399997.0
2006-08-28 18:32:00,0.63825,0.6383,0.63825,0.63825,65800002.0
2006-08-28 18:33:00,0.6383,0.6383,0.63815,0.63817,316800002.0
2006-08-28 18:34:00,0.63825,0.6383,0.6382,0.63825,118200001.0
2006-08-28 18:35:00,0.63826,0.63826,0.63808,0.63814,146000000.0
2006-08-28 18:36:00,0.6382,0.63825,0.63815,0.63815,205100000.0
2006-08-28 18:37:00,0.63815,0.63823,0.6381,0.63823,42500000.0
2006-08-28 18:38:00,0.6382,0.63824,0.63814,0.63817,176000000.0
2006-08-28 18:39:00,0.6381,0.6382,0.63805,0.63815,329699998.0
2006-08-28 18:40:00,0.63815,0.6382,0.63805,0.6382,132299999.0
2006-08-28 18:41:00,0.63816,0.63829,0.63808,0.63813,250699998.0
2006-08-28 18:42:00,0.6382,0.63825,0.63815,0.63825,126300002.0
2006-08-28 18:43:00,0.6382,0.63837,0.63805,0.63825,605099999.0
2006-08-28 18:44:00,0.63825,0.63827,0.63813,0.63823,309200000.0
2006-08-28 18:45:00,0.6383,0.6383,0.63812,0.6382,525699999.0
2006-08-28 18:46:00,0.63817,0.63818,0.63812,0.63812,140500001.0
2006-08-28 18:47:00,0.6381,0.63815,0.6381,0.63815,188700001.0
2006-08-28 18:48:00,0.63815,0.63815,0.638,0.638,159600002.0
2006-08-28 18:49:00,0.638,0.6382,0.638,0.63815,125100002.0
2006-08-28 18:50:00,0.63815,0.63815,0.63805,0.63813,111399999.0
2006-08-28 18:51:00,0.63805,0.63815,0.63805,0.63813,107200000.0
2006-08-28 18:52:00,0.63815,0.63815,0.6381,0.6381,79200000.0
2006-08-28 18:53:00,0.6381,0.63815,0.63805,0.63815,86599999.0
2006-08-28 18:54:00,0.63815,0.63815,0.6381,0.6381,24700000.0
2006-08-28 18:55:00,0.63817,0.63817,0.63805,0.6381,149399999.0
2006-08-28 18:56:00,0.63813,0.63815,0.6381,0.6381,136799999.0
2006-08-28 18:57:00,0.63812,0.63815,0.63805,0.6381,51100000.0
2006-08-28 18:58:00,0.6381,0.63815,0.6381,0.63815,67000000.0
2006-08-28 18:59:00,0.63799,0.63806,0.63779,0.63779,209900001.0
2006-08-28 19:00:00,0.63763,0.63763,0.6372,0.63758,115500002.0
2006-08-28 19:01:00,0.6378,0.63788,0.63775,0.63775,114900000.0
2006-08-28 19:02:00,0.6378,0.63785,0.63767,0.63785,104699999.0
2006-08-28 19:03:00,0.63781,0.63782,0.63767,0.63767,195500000.0
2006-08-28 19:04:00,0.63765,0.6378,0.6376,0.6376,98100000.0
2006-08-28 19:05:00,0.6376,0.63775,0.6376,0.63775,84900000.0
2006-08-28 19:06:00,0.63775,0.63777,0.63761,0.63777,235899997.0
2006-08-28 19:07:00,0.63785,0.6379,0.63765,0.63775,281399996.0
2006-08-28 19:08:00,0.63785,0.63785,0.63775,0.63785,91599999.0
2006-08-28 19:09:00,0.63787,0.63787,0.63762,0.63768,157100001.0
2006-08-28 19:10:00,0.63767,0.6377,0.63765,0.63765,99899999.0
2006-08-28 19:11:00,0.63757,0.63761,0.6375,0.63752,134599998.0
2006-08-28 19:12:00,0.63748,0.63764,0.63748,0.63753,44000000.0
2006-08-28 19:13:00,0.63742,0.63758,0.63734,0.6375,102800001.0
2006-08-28 19:14:00,0.63753,0.63755,0.63732,0.63732,137499999.0
2006-08-28 19:15:00,0.63732,0.63734,0.63723,0.63723,96600000.0
2006-08-28 19:16:00,0.63725,0.63749,0.63725,0.63744,58300000.0
2006-08-28 19:17:00,0.63734,0.63746,0.63725,0.63726,75799998.0
2006-08-28 19:18:00,0.63727,0.63742,0.63727,0.63742,84400000.0
2006-08-28 19:19:00,0.63735,0.63745,0.63735,0.63745,89100000.0
2006-08-28 19:20:00,0.63744,0.63744,0.63728,0.63729,130100000.0
2006-08-28 19:21:00,0.63735,0.63739,0.63721,0.63731,124300000.0
2006-08-28 19:22:00,0.63729,0.63742,0.63722,0.63742,98400000.0
2006-08-28 19:23:00,0.6375,0.63763,0.63733,0.63763,148199998.0
2006-08-28 19:24:00,0.63768,0.63776,0.63768,0.63772,95899999.0
2006-08-28 19:25:00,0.63773,0.63773,0.63752,0.63764,57300000.0
2006-08-28 19:26:00,0.63755,0.63763,0.63755,0.63763,84099998.0
2006-08-28 19:27:00,0.63766,0.63773,0.6376,0.6376,164000000.0
2006-08-28 19:28:00,0.63779,0.63779,0.63763,0.63763,162900000.0
2006-08-28 19:29:00,0.63762,0.63779,0.63758,0.63778,65400000.0
2006-08-28 19:30:00,0.63787,0.63788,0.63772,0.63772,97599999.0
2006-08-28 19:31:00,0.63768,0.63768,0.6375,0.63765,85500001.0
2006-08-28 19:32:00,0.63765,0.63775,0.63755,0.6376,136699997.0
2006-08-28 19:33:00,0.63755,0.63765,0.63755,0.63765,80300001.0
2006-08-28 19:34:00,0.6377,0.63801,0.63766,0.63795,121900000.0
2006-08-28 19:35:00,0.63795,0.63803,0.63787,0.63793,129000001.0
2006-08-28 19:36:00,0.63793,0.63802,0.63788,0.63798,169999998.0
2006-08-28 19:37:00,0.63797,0.63801,0.63793,0.63793,78299999.0
2006-08-28 19:38:00,0.638,0.638,0.63793,0.63795,84500000.0
2006-08-28 19:39:00,0.638,0.63803,0.63793,0.63795,230199999.0
2006-08-28 19:40:00,0.63803,0.63803,0.63795,0.63795,85999999.0
2006-08-28 19:41:00,0.638,0.6381,0.638,0.638,82000001.0
2006-08-28 19:42:00,0.63797,0.63803,0.63776,0.63776,65600000.0
2006-08-28 19:43:00,0.63777,0.63791,0.63777,0.63789,89799998.0
2006-08-28 19:44:00,0.63799,0.63799,0.63778,0.63784,98700000.0
2006-08-28 19:45:00,0.63786,0.63797,0.63782,0.63784,77200001.0
2006-08-28 19:46:00,0.63788,0.63795,0.6378,0.6379,89000000.0
2006-08-28 19:47:00,0.6379,0.6379,0.63785,0.63785,59800001.0
2006-08-28 19:48:00,0.6378,0.6379,0.6378,0.63785,43900000.0
2006-08-28 19:49:00,0.63785,0.63803,0.6377,0.63803,105199999.0
2006-08-28 19:50:00,0.63787,0.6379,0.6378,0.63785,96700000.0
2006-08-28 19:51:00,0.6379,0.63795,0.63785,0.6379,184799999.0
2006-08-28 19:52:00,0.6379,0.63795,0.6378,0.6379,212900001.0
2006-08-28 19:53:00,0.63793,0.63793,0.63782,0.63785,136700001.0
2006-08-28 19:54:00,0.63785,0.63808,0.63785,0.63804,150100002.0
2006-08-28 19:55:00,0.63795,0.63805,0.63795,0.63805,243100002.0
2006-08-28 19:56:00,0.63803,0.6381,0.63797,0.638,228100001.0
2006-08-28 19:57:00,0.63802,0.63802,0.63788,0.63791,171499996.0
2006-08-28 19:58:00,0.63803,0.63827,0.63801,0.63801,221899997.0
2006-08-28 19:59:00,0.63795,0.638,0.6379,0.6379,73300000.0
2006-08-28 20:00:00,0.63792,0.63803,0.6379,0.63797,349099999.0
2006-08-28 20:01:00,0.63795,0.63801,0.63787,0.63795,103799999.0
2006-08-28 20:02:00,0.63793,0.63793,0.63787,0.63788,74499998.0
2006-08-28 20:03:00,0.638,0.638,0.6379,0.63797,73800000.0
2006-08-28 20:04:00,0.63795,0.638,0.63785,0.63795,194199999.0
2006-08-28 20:05:00,0.63798,0.63808,0.63789,0.63808,186199997.0
2006-08-28 20:06:00,0.63812,0.63819,0.63801,0.63811,236499998.0
2006-08-28 20:07:00,0.63807,0.63812,0.638,0.638,90000000.0
2006-08-28 20:08:00,0.63805,0.63813,0.63805,0.63811,43699999.0
2006-08-28 20:09:00,0.63817,0.63828,0.63798,0.63819,85899999.0
2006-08-28 20:10:00,0.63815,0.63827,0.63815,0.63823,143000001.0
2006-08-28 20:11:00,0.63815,0.63817,0.63815,0.63817,77299998.0
2006-08-28 20:12:00,0.63816,0.63816,0.63798,0.63805,47800000.0
2006-08-28 20:13:00,0.63813,0.63815,0.6378,0.63805,99900002.0
2006-08-28 20:14:00,0.63813,0.63815,0.63805,0.63815,171200003.0
2006-08-28 20:15:00,0.63805,0.63813,0.63805,0.63813,63800001.0
2006-08-28 20:16:00,0.63815,0.63825,0.63805,0.63805,407199997.0
2006-08-28 20:17:00,0.63802,0.63817,0.63802,0.63815,181400000.0
2006-08-28 20:18:00,0.63812,0.63815,0.63807,0.63815,90099998.0
2006-08-28 20:19:00,0.63815,0.63815,0.6381,0.63815,17600000.0
2006-08-28 20:20:00,0.6382,0.6382,0.63805,0.6381,54000000.0
2006-08-28 20:21:00,0.63814,0.63827,0.63814,0.63823,54200000.0
2006-08-28 20:22:00,0.63831,0.63867,0.63824,0.63867,122500000.0
2006-08-28 20:23:00,0.63871,0.63871,0.63846,0.63856,78500000.0
2006-08-28 20:24:00,0.63852,0.63857,0.6383,0.63857,106300000.0
2006-08-28 20:25:00,0.63859,0.63866,0.63852,0.6386,138400002.0
2006-08-28 20:26:00,0.63865,0.6387,0.63855,0.6386,43500000.0
2006-08-28 20:27:00,0.6386,0.63865,0.6386,0.63865,77900000.0
2006-08-28 20:28:00,0.63863,0.63863,0.63852,0.63862,43700000.0
2006-08-28 20:29:00,0.63862,0.63863,0.63851,0.63855,149000000.0
2006-08-28 20:30:00,0.63846,0.63863,0.63845,0.6386,294800002.0
2006-08-28 20:31:00,0.63869,0.6387,0.63859,0.63866,181599998.0
2006-08-28 20:32:00,0.63855,0.63865,0.63855,0.63858,99599998.0
2006-08-28 20:33:00,0.63855,0.63862,0.6385,0.63853,156599999.0
2006-08-28 20:34:00,0.6386,0.6386,0.63853,0.6386,100799999.0
2006-08-28 20:35:00,0.63863,0.63872,0.63857,0.63865,35800000.0
2006-08-28 20:36:00,0.63863,0.63871,0.63848,0.63855,194499999.0
2006-08-28 20:37:00,0.63857,0.6388,0.63852,0.63853,191100001.0
2006-08-28 20:38:00,0.63851,0.63855,0.63839,0.6385,143800000.0
2006-08-28 20:39:00,0.63849,0.63851,0.63844,0.63848,61600001.0
2006-08-28 20:40:00,0.63833,0.63838,0.63811,0.63831,203200000.0
2006-08-28 20:41:00,0.63836,0.63847,0.63831,0.63845,131500002.0
2006-08-28 20:42:00,0.6384,0.63845,0.63832,0.6384,87699999.0
2006-08-28 20:43:00,0.63838,0.6385,0.63836,0.63836,132799999.0
2006-08-28 20:44:00,0.6383,0.6384,0.6383,0.6384,35599999.0
2006-08-28 20:45:00,0.63828,0.63828,0.63812,0.63822,49900000.0
2006-08-28 20:46:00,0.6384,0.6384,0.63828,0.63828,41300000.0
2006-08-28 20:47:00,0.63837,0.63846,0.63837,0.63838,84300000.0
2006-08-28 20:48:00,0.6383,0.63845,0.6383,0.63835,74900000.0
2006-08-28 20:49:00,0.63837,0.63847,0.6383,0.63843,132099999.0
2006-08-28 20:50:00,0.63845,0.63848,0.63838,0.6384,106900000.0
2006-08-28 20:51:00,0.6384,0.6385,0.6384,0.63842,66500000.0
2006-08-28 20:52:00,0.63831,0.63831,0.63786,0.63794,74100000.0
2006-08-28 20:53:00,0.63802,0.63804,0.63789,0.63797,244899998.0
2006-08-28 20:54:00,0.63801,0.63813,0.63798,0.63813,230799997.0
2006-08-28 20:55:00,0.6381,0.6381,0.63805,0.63805,33500001.0
2006-08-28 20:56:00,0.63808,0.6382,0.63785,0.63813,166399998.0
2006-08-28 20:57:00,0.63803,0.63804,0.63777,0.63797,76500000.0
2006-08-28 20:58:00,0.638,0.6381,0.63795,0.63795,280400003.0
2006-08-28 20:59:00,0.638,0.6381,0.63795,0.638,244500001.0
2006-08-28 21:00:00,0.638,0.63803,0.63795,0.638,198400004.0
2006-08-28 21:01:00,0.6379,0.63802,0.6379,0.63802,55300000.0
2006-08-28 21:02:00,0.638,0.63805,0.63797,0.638,105800000.0
2006-08-28 21:03:00,0.63805,0.6381,0.63795,0.6381,133300002.0
2006-08-28 21:04:00,0.638,0.63805,0.63795,0.63795,68999999.0
2006-08-28 21:05:00,0.63805,0.6381,0.63795,0.638,106399999.0
2006-08-28 21:06:00,0.63795,0.6381,0.63795,0.638,133000001.0
2006-08-28 21:07:00,0.63805,0.63805,0.638,0.638,51900000.0
2006-08-28 21:08:00,0.638,0.63805,0.6379,0.638,139599998.0
2006-08-28 21:09:00,0.638,0.6381,0.63795,0.63805,149500002.0
2006-08-28 21:10:00,0.638,0.63805,0.638,0.63805,116599998.0
2006-08-28 21:11:00,0.638,0.638,0.638,0.638,11200000.0
2006-08-28 21:12:00,0.63795,0.63807,0.63795,0.63802,110100000.0
2006-08-28 21:13:00,0.63798,0.63803,0.63795,0.638,84899998.0
2006-08-28 21:14:00,0.63805,0.63805,0.638,0.638,106900002.0
2006-08-28 21:15:00,0.638,0.6381,0.63795,0.638,246100000.0
2006-08-28 21:16:00,0.63805,0.63805,0.63788,0.63795,112400000.0
2006-08-28 21:17:00,0.63795,0.63805,0.63785,0.63805,106800001.0
2006-08-28 21:18:00,0.63805,0.63805,0.63795,0.63802,146300000.0
2006-08-28 21:19:00,0.63805,0.63805,0.63795,0.638,80500000.0
2006-08-28 21:20:00,0.63805,0.6381,0.6379,0.63795,208099999.0
2006-08-28 21:21:00,0.63805,0.63805,0.63795,0.63805,100600000.0
2006-08-28 21:22:00,0.63805,0.63805,0.63795,0.638,84799999.0
2006-08-28 21:23:00,0.63795,0.63805,0.63795,0.63805,160199999.0
2006-08-28 21:24:00,0.63805,0.63805,0.63795,0.638,151199996.0
2006-08-28 21:25:00,0.638,0.63805,0.638,0.63805,123499999.0
2006-08-28 21:26:00,0.63802,0.63805,0.63795,0.63798,117700001.0
2006-08-28 21:27:00,0.638,0.63805,0.63795,0.63805,118799999.0
2006-08-28 21:28:00,0.63805,0.63805,0.638,0.638,24300000.0
2006-08-28 21:29:00,0.638,0.63805,0.63785,0.63795,111200001.0
2006-08-28 21:30:00,0.63805,0.6381,0.63795,0.63805,197600001.0
2006-08-28 21:31:00,0.63805,0.63805,0.638,0.638,23900000.0
2006-08-28 21:32:00,0.638,0.63805,0.63795,0.63805,31000000.0
2006-08-28 21:33:00,0.63805,0.63805,0.638,0.63805,102999998.0
2006-08-28 21:34:00,0.63805,0.63805,0.63792,0.638,100499999.0
2006-08-28 21:35:00,0.638,0.63805,0.63797,0.638,192899999.0
2006-08-28 21:36:00,0.638,0.6381,0.63792,0.63805,272099994.0
2006-08-28 21:37:00,0.63802,0.6381,0.638,0.63805,119299999.0
2006-08-28 21:38:00,0.63805,0.6381,0.638,0.63802,69300001.0
2006-08-28 21:39:00,0.638,0.63805,0.6379,0.63802,72300000.0
2006-08-28 21:40:00,0.63805,0.6381,0.6379,0.63808,205700001.0
2006-08-28 21:41:00,0.638,0.63805,0.63795,0.63805,108900000.0
2006-08-28 21:42:00,0.63802,0.63805,0.638,0.63805,57900000.0
2006-08-28 21:43:00,0.638,0.6381,0.63795,0.63795,63100001.0
2006-08-28 21:44:00,0.63805,0.63805,0.63785,0.63785,74099999.0
2006-08-28 21:45:00,0.638,0.63805,0.63792,0.638,115500000.0
2006-08-28 21:46:00,0.63798,0.63805,0.63797,0.63797,59100000.0
2006-08-28 21:47:00,0.638,0.63805,0.638,0.63805,52800000.0
2006-08-28 21:48:00,0.63805,0.63805,0.63805,0.63805,47400000.0
2006-08-28 21:49:00,0.638,0.63805,0.6379,0.63798,102700001.0
2006-08-28 21:50:00,0.63805,0.6381,0.63795,0.63802,130900000.0
2006-08-28 21:51:00,0.638,0.63805,0.63797,0.63805,122400000.0
2006-08-28 21:52:00,0.638,0.63815,0.63797,0.63805,79700000.0
2006-08-28 21:53:00,0.63795,0.63805,0.63795,0.63805,52700000.0
2006-08-28 21:54:00,0.63805,0.63805,0.63795,0.638,97200000.0
2006-08-28 21:55:00,0.638,0.63805,0.63798,0.638,45499999.0
2006-08-28 21:56:00,0.63805,0.63805,0.63795,0.63795,68799999.0
2006-08-28 21:57:00,0.638,0.63805,0.6379,0.63802,161200001.0
2006-08-28 21:58:00,0.638,0.63805,0.638,0.63805,48700001.0
2006-08-28 21:59:00,0.638,0.6381,0.638,0.638,78700000.0
2006-08-28 22:00:00,0.638,0.63805,0.63795,0.63805,118899997.0
2006-08-28 22:01:00,0.63802,0.63805,0.63795,0.638,85500001.0
2006-08-28 22:02:00,0.63805,0.63805,0.638,0.638,102500000.0
2006-08-28 22:03:00,0.63805,0.63805,0.63802,0.63803,53400000.0
2006-08-28 22:04:00,0.638,0.63805,0.63795,0.638,83700000.0
2006-08-28 22:05:00,0.63795,0.6381,0.63795,0.63797,161300000.0
2006-08-28 22:06:00,0.63795,0.63815,0.63785,0.638,134600001.0
2006-08-28 22:07:00,0.638,0.63805,0.63795,0.63795,105599998.0
2006-08-28 22:08:00,0.638,0.63815,0.63795,0.63815,60100000.0
2006-08-28 22:09:00,0.63805,0.63805,0.63795,0.63798,77399999.0
2006-08-28 22:10:00,0.638,0.63805,0.63795,0.638,75900001.0
2006-08-28 22:11:00,0.63792,0.63805,0.63792,0.63805,98100001.0
2006-08-28 22:12:00,0.638,0.63805,0.63792,0.63798,103400000.0
2006-08-28 22:13:00,0.6381,0.6381,0.63795,0.638,62200000.0
2006-08-28 22:14:00,0.63805,0.63805,0.6379,0.63802,91900000.0
2006-08-28 22:15:00,0.63802,0.63805,0.63795,0.638,165200003.0
2006-08-28 22:16:00,0.63798,0.63807,0.63798,0.638,59600000.0
2006-08-28 22:17:00,0.63805,0.63805,0.63795,0.63805,102899999.0
2006-08-28 22:18:00,0.63805,0.63805,0.6379,0.6379,95100001.0
2006-08-28 22:19:00,0.638,0.6381,0.6379,0.638,108399998.0
2006-08-28 22:20:00,0.63805,0.63805,0.638,0.638,88200002.0
2006-08-28 22:21:00,0.63805,0.63805,0.63795,0.638,109300000.0
2006-08-28 22:22:00,0.63808,0.63808,0.63795,0.63795,57800001.0
2006-08-28 22:23:00,0.63795,0.6381,0.63795,0.63805,92999998.0
2006-08-28 22:24:00,0.63795,0.63805,0.63792,0.63805,168899999.0
2006-08-28 22:25:00,0.63795,0.63805,0.63795,0.638,106099998.0
2006-08-28 22:26:00,0.638,0.63805,0.63797,0.63805,74600000.0
2006-08-28 22:27:00,0.63795,0.6381,0.63795,0.6381,82299997.0
2006-08-28 22:28:00,0.6379,0.63802,0.6379,0.63802,61800000.0
2006-08-28 22:29:00,0.638,0.63805,0.638,0.638,51499999.0
2006-08-28 22:30:00,0.63805,0.6381,0.638,0.63805,165200002.0
2006-08-28 22:31:00,0.63805,0.63805,0.63792,0.63792,59600000.0
2006-08-28 22:32:00,0.63805,0.63805,0.63805,0.63805,23900001.0
2006-08-28 22:33:00,0.638,0.63805,0.638,0.63805,104499999.0
2006-08-28 22:34:00,0.638,0.63805,0.63775,0.63802,89399999.0
2006-08-28 22:35:00,0.63807,0.63807,0.63798,0.63798,141599999.0
2006-08-28 22:36:00,0.638,0.63805,0.63795,0.638,145400001.0
2006-08-28 22:37:00,0.638,0.638,0.63795,0.638,105199999.0
2006-08-28 22:38:00,0.6379,0.638,0.63775,0.638,83700000.0
2006-08-28 22:39:00,0.638,0.63805,0.638,0.63805,14300000.0
2006-08-28 22:40:00,0.638,0.63805,0.6379,0.63795,45200000.0
2006-08-28 22:41:00,0.638,0.638,0.63797,0.638,46099999.0
2006-08-28 22:42:00,0.638,0.63808,0.63795,0.63808,94800000.0
2006-08-28 22:43:00,0.638,0.6381,0.63785,0.638,112100000.0
2006-08-28 22:44:00,0.63805,0.63807,0.63792,0.63792,166600001.0
2006-08-28 22:45:00,0.638,0.6381,0.63795,0.638,200000001.0
2006-08-28 22:46:00,0.63802,0.63805,0.6378,0.63795,218299999.0
2006-08-28 22:47:00,0.63795,0.63805,0.63795,0.63803,72000000.0
2006-08-28 22:48:00,0.63798,0.6381,0.63785,0.638,96300000.0
2006-08-28 22:49:00,0.638,0.638,0.638,0.638,33000000.0
2006-08-28 22:50:00,0.63805,0.63805,0.63775,0.638,271899997.0
2006-08-28 22:51:00,0.638,0.63805,0.63792,0.63795,186500002.0
2006-08-28 22:52:00,0.63802,0.63802,0.63795,0.638,93500001.0
2006-08-28 22:53:00,0.63805,0.63805,0.63795,0.63805,83199999.0
2006-08-28 22:54:00,0.63803,0.63805,0.63795,0.63795,115100000.0
2006-08-28 22:55:00,0.63795,0.6381,0.63795,0.63795,135700000.0
2006-08-28 22:56:00,0.63805,0.63807,0.63795,0.638,105200000.0
2006-08-28 22:57:00,0.638,0.63815,0.63797,0.63803,130900001.0
2006-08-28 22:58:00,0.638,0.6381,0.63795,0.638,108399997.0
2006-08-28 22:59:00,0.63785,0.63805,0.6378,0.6378,157499998.0
2006-08-28 23:00:00,0.63793,0.63805,0.63785,0.638,56499999.0
2006-08-28 23:01:00,0.63752,0.63774,0.63733,0.63759,101800000.0
2006-08-28 23:02:00,0.63756,0.63756,0.6374,0.63749,71000000.0
2006-08-28 23:03:00,0.63757,0.63757,0.63727,0.63754,83800000.0
2006-08-28 23:04:00,0.63754,0.63766,0.63745,0.63763,120300001.0
2006-08-28 23:05:00,0.63768,0.63782,0.63746,0.63746,132900000.0
2006-08-28 23:06:00,0.63747,0.63751,0.63725,0.63725,58000001.0
2006-08-28 23:07:00,0.63721,0.6376,0.6372,0.63744,142499999.0
2006-08-28 23:08:00,0.63759,0.63759,0.63733,0.6374,133999998.0
2006-08-28 23:09:00,0.63741,0.63763,0.63732,0.63747,131499997.0
2006-08-28 23:10:00,0.63732,0.63766,0.63727,0.63761,86000000.0
2006-08-28 23:11:00,0.63748,0.63763,0.63739,0.63759,110399999.0
2006-08-28 23:12:00,0.6375,0.63765,0.63746,0.63762,67000001.0
2006-08-28 23:13:00,0.63752,0.63756,0.63731,0.63755,69800001.0
2006-08-28 23:14:00,0.63752,0.63764,0.63752,0.63764,69399998.0
2006-08-28 23:15:00,0.6375,0.6377,0.63748,0.63748,114400001.0
2006-08-28 23:16:00,0.63749,0.6376,0.63742,0.6376,74800000.0
2006-08-28 23:17:00,0.63775,0.63778,0.63748,0.63755,115399997.0
2006-08-28 23:18:00,0.63765,0.63772,0.63748,0.63759,120199999.0
2006-08-28 23:19:00,0.6375,0.63756,0.6375,0.63755,77200000.0
2006-08-28 23:20:00,0.63764,0.63776,0.63758,0.63772,103400002.0
2006-08-28 23:21:00,0.63782,0.63782,0.63762,0.63762,24900000.0
2006-08-28 23:22:00,0.63745,0.63755,0.63745,0.63755,72300001.0
2006-08-28 23:23:00,0.6375,0.63755,0.63745,0.63745,71400002.0
2006-08-28 23:24:00,0.63745,0.63755,0.6374,0.63755,65499999.0
2006-08-28 23:25:00,0.63752,0.63752,0.63736,0.63745,126699999.0
2006-08-28 23:26:00,0.63745,0.6375,0.63743,0.6375,58400000.0
2006-08-28 23:27:00,0.6375,0.6375,0.63745,0.63745,66700000.0
2006-08-28 23:28:00,0.63745,0.6375,0.6374,0.6375,30500000.0
2006-08-28 23:29:00,0.6375,0.6375,0.6374,0.63745,80700002.0
2006-08-28 23:30:00,0.6374,0.6375,0.6374,0.6375,86099999.0
2006-08-28 23:31:00,0.63747,0.63752,0.63731,0.63731,111900000.0
2006-08-28 23:32:00,0.63735,0.63735,0.63725,0.63732,52600000.0
2006-08-28 23:33:00,0.63725,0.63738,0.63725,0.6373,83300000.0
2006-08-28 23:34:00,0.6373,0.63735,0.63725,0.6373,41000000.0
2006-08-28 23:35:00,0.63737,0.63751,0.63734,0.63751,54200000.0
2006-08-28 23:36:00,0.6375,0.63755,0.6374,0.6375,69300000.0
2006-08-28 23:37:00,0.6375,0.6375,0.63748,0.6375,72800001.0
2006-08-28 23:38:00,0.6375,0.63755,0.6374,0.6375,98400002.0
2006-08-28 23:39:00,0.6374,0.6375,0.6374,0.63743,93100001.0
2006-08-28 23:40:00,0.63741,0.63761,0.63732,0.63761,166100003.0
2006-08-28 23:41:00,0.63747,0.63765,0.63731,0.63752,130399998.0
2006-08-28 23:42:00,0.63757,0.63764,0.63742,0.63745,120800001.0
2006-08-28 23:43:00,0.63753,0.63763,0.63741,0.6376,197600001.0
2006-08-28 23:44:00,0.63748,0.63748,0.63741,0.63741,28700000.0
2006-08-28 23:45:00,0.6375,0.6375,0.63735,0.6374,70100000.0
2006-08-28 23:46:00,0.6374,0.6375,0.6374,0.63745,81800000.0
2006-08-28 23:47:00,0.63745,0.63745,0.63737,0.63737,53399999.0
2006-08-28 23:48:00,0.63735,0.6374,0.63735,0.63735,58300000.0
2006-08-28 23:49:00,0.63745,0.63745,0.63735,0.6374,85100000.0
2006-08-28 23:50:00,0.63735,0.63745,0.63735,0.63745,34900001.0
2006-08-28 23:51:00,0.6374,0.63745,0.63732,0.63745,104800003.0
2006-08-28 23:52:00,0.63739,0.63768,0.63739,0.63768,94000000.0
2006-08-28 23:53:00,0.63766,0.63766,0.63745,0.63745,56500000.0
2006-08-28 23:54:00,0.63748,0.63768,0.63748,0.6376,66400000.0
2006-08-28 23:55:00,0.63768,0.63784,0.63759,0.63762,92399999.0
2006-08-28 23:56:00,0.63775,0.63775,0.63765,0.6377,106000001.0
2006-08-28 23:57:00,0.6377,0.63778,0.6377,0.63778,103199998.0
2006-08-28 23:58:00,0.63782,0.63792,0.6378,0.63792,13600000.0
2006-08-28 23:59:00,0.63783,0.63791,0.63777,0.63777,59000000.0
2006-08-29 00:00:00,0.63785,0.63785,0.6378,0.6378,38200000.0
2006-08-29 00:01:00,0.63781,0.63791,0.63781,0.63784,64000000.0
2006-08-29 00:02:00,0.63789,0.63792,0.63781,0.63781,105200002.0
2006-08-29 00:03:00,0.6378,0.63785,0.63775,0.63785,49300000.0
2006-08-29 00:04:00,0.63785,0.63785,0.63775,0.6378,52700001.0
2006-08-29 00:05:00,0.63785,0.63785,0.63775,0.63775,37600000.0
2006-08-29 00:06:00,0.63781,0.63792,0.63781,0.63792,37600000.0
2006-08-29 00:07:00,0.6379,0.63795,0.6379,0.6379,71500000.0
2006-08-29 00:08:00,0.63785,0.63795,0.63785,0.63795,51100000.0
2006-08-29 00:09:00,0.6379,0.63795,0.63785,0.63795,61900000.0
2006-08-29 00:10:00,0.63782,0.63797,0.63782,0.63795,57100001.0
2006-08-29 00:11:00,0.6379,0.63795,0.63783,0.63792,90899999.0
2006-08-29 00:12:00,0.63795,0.63795,0.6379,0.63792,30600001.0
2006-08-29 00:13:00,0.63795,0.638,0.63787,0.638,100899999.0
2006-08-29 00:14:00,0.63789,0.63793,0.63771,0.63793,39900000.0
2006-08-29 00:15:00,0.6379,0.6379,0.63788,0.63788,41300000.0
2006-08-29 00:16:00,0.63785,0.63785,0.63775,0.6378,76200001.0
2006-08-29 00:17:00,0.6378,0.6379,0.63775,0.63785,102900001.0
2006-08-29 00:18:00,0.63783,0.63783,0.63764,0.63778,84699999.0
2006-08-29 00:19:00,0.63786,0.63797,0.63781,0.63797,67600001.0
2006-08-29 00:20:00,0.6379,0.63795,0.6379,0.63792,59700000.0
2006-08-29 00:21:00,0.63785,0.63794,0.63785,0.63788,67300000.0
2006-08-29 00:22:00,0.63776,0.63776,0.63755,0.63767,90199999.0
2006-08-29 00:23:00,0.63765,0.63765,0.63755,0.63755,49900000.0
2006-08-29 00:24:00,0.63767,0.63767,0.6376,0.63765,77999999.0
2006-08-29 00:25:00,0.63767,0.6377,0.63755,0.63755,161999999.0
2006-08-29 00:26:00,0.63765,0.63775,0.63765,0.63775,47500000.0
2006-08-29 00:27:00,0.6378,0.6379,0.6378,0.63785,70800001.0
2006-08-29 00:28:00,0.63772,0.63785,0.63772,0.63785,137000001.0
2006-08-29 00:29:00,0.6378,0.6378,0.63777,0.6378,49500000.0
2006-08-29 00:30:00,0.6379,0.6379,0.6376,0.6376,81200001.0
2006-08-29 00:31:00,0.63791,0.6381,0.63791,0.63795,99200000.0
2006-08-29 00:32:00,0.63793,0.63801,0.63793,0.63799,103499999.0
2006-08-29 00:33:00,0.63803,0.63803,0.6378,0.63782,129300001.0
2006-08-29 00:34:00,0.63797,0.63797,0.63789,0.63793,37400000.0
2006-08-29 00:35:00,0.63785,0.63795,0.63779,0.63789,58900001.0
2006-08-29 00:36:00,0.63795,0.63797,0.63787,0.63788,93199999.0
2006-08-29 00:37:00,0.63805,0.63805,0.63785,0.63792,117899999.0
2006-08-29 00:38:00,0.63795,0.63795,0.63785,0.63795,45499999.0
2006-08-29 00:39:00,0.63795,0.63795,0.63785,0.63795,147699998.0
2006-08-29 00:40:00,0.6379,0.63795,0.63787,0.6379,37200001.0
2006-08-29 00:41:00,0.63795,0.63795,0.63775,0.6379,110500002.0
2006-08-29 00:42:00,0.6379,0.63801,0.6379,0.63799,46500000.0
2006-08-29 00:43:00,0.63805,0.63805,0.63795,0.63798,74600001.0
2006-08-29 00:44:00,0.63802,0.63802,0.63791,0.63793,63000001.0
2006-08-29 00:45:00,0.63794,0.63801,0.63789,0.63792,54900000.0
2006-08-29 00:46:00,0.6379,0.6379,0.63783,0.63783,64500001.0
2006-08-29 00:47:00,0.63781,0.63781,0.63766,0.63777,78599998.0
2006-08-29 00:48:00,0.63776,0.63783,0.63776,0.63783,92799998.0
2006-08-29 00:49:00,0.63785,0.63785,0.63775,0.63785,43800001.0
2006-08-29 00:50:00,0.6378,0.63785,0.6377,0.63785,53300000.0
2006-08-29 00:51:00,0.6378,0.6378,0.6378,0.6378,11200000.0
2006-08-29 00:52:00,0.6378,0.63788,0.63775,0.63783,52900000.0
2006-08-29 00:53:00,0.63781,0.63792,0.63776,0.63792,89300000.0
2006-08-29 00:54:00,0.63789,0.6379,0.63779,0.63787,140600000.0
2006-08-29 00:55:00,0.63785,0.63785,0.63782,0.63785,59800000.0
2006-08-29 00:56:00,0.63787,0.63791,0.63784,0.63791,59100000.0
2006-08-29 00:57:00,0.63786,0.63786,0.63775,0.63775,82599999.0
2006-08-29 00:58:00,0.6378,0.63785,0.63775,0.63785,106300001.0
2006-08-29 00:59:00,0.63778,0.63785,0.63775,0.6378,74900000.0
2006-08-29 01:00:00,0.63777,0.6379,0.63777,0.63787,33600000.0
2006-08-29 01:01:00,0.6379,0.638,0.6379,0.638,24700000.0
2006-08-29 01:02:00,0.63797,0.63797,0.63782,0.63782,28600000.0
2006-08-29 01:03:00,0.63777,0.6378,0.6377,0.63775,54100000.0
2006-08-29 01:04:00,0.63775,0.63783,0.6377,0.63783,59200000.0
2006-08-29 01:05:00,0.63776,0.63776,0.63771,0.63771,16800000.0
2006-08-29 01:06:00,0.63785,0.63797,0.6378,0.6379,56500000.0
2006-08-29 01:07:00,0.6379,0.6379,0.63785,0.6379,74800001.0
2006-08-29 01:08:00,0.63782,0.63785,0.63782,0.63785,14300000.0
2006-08-29 01:09:00,0.6379,0.6379,0.6378,0.63787,79600001.0
2006-08-29 01:10:00,0.63781,0.63782,0.63781,0.63781,46000000.0
2006-08-29 01:11:00,0.6378,0.63797,0.63775,0.63775,69900000.0
2006-08-29 01:12:00,0.63778,0.6379,0.63775,0.63775,72400000.0
2006-08-29 01:13:00,0.63785,0.63785,0.63776,0.63777,69100000.0
2006-08-29 01:14:00,0.63765,0.63773,0.63759,0.63759,79600000.0
2006-08-29 01:15:00,0.63767,0.63772,0.63767,0.63772,41100000.0
2006-08-29 01:16:00,0.63768,0.63772,0.63765,0.63771,65700000.0
2006-08-29 01:17:00,0.63775,0.63775,0.63775,0.63775,46199999.0
2006-08-29 01:18:00,0.63773,0.63775,0.6376,0.63773,143900001.0
2006-08-29 01:19:00,0.63765,0.6378,0.63765,0.63775,59900000.0
2006-08-29 01:20:00,0.6377,0.6377,0.63765,0.6377,83200000.0
2006-08-29 01:21:00,0.63764,0.63773,0.63764,0.63772,43399999.0
2006-08-29 01:22:00,0.63757,0.63767,0.63757,0.63767,86100000.0
2006-08-29 01:23:00,0.63767,0.63777,0.63765,0.6377,132299999.0
2006-08-29 01:24:00,0.63772,0.63776,0.63768,0.63773,58499999.0
2006-08-29 01:25:00,0.63765,0.63765,0.63759,0.63761,100400000.0
2006-08-29 01:26:00,0.63762,0.63762,0.63755,0.63758,22399999.0
2006-08-29 01:27:00,0.63752,0.63765,0.63745,0.63765,148699996.0
2006-08-29 01:28:00,0.63765,0.6377,0.63755,0.6376,108400001.0
2006-08-29 01:29:00,0.63759,0.63767,0.63756,0.63756,66499999.0
2006-08-29 01:30:00,0.63767,0.63769,0.6376,0.6376,32600000.0
2006-08-29 01:31:00,0.63765,0.63773,0.63762,0.6377,103700001.0
2006-08-29 01:32:00,0.63765,0.6377,0.63765,0.6377,91700000.0
2006-08-29 01:33:00,0.63765,0.6377,0.63755,0.6376,40800000.0
2006-08-29 01:34:00,0.63768,0.63768,0.63751,0.6376,43200000.0
2006-08-29 01:35:00,0.6376,0.63765,0.63758,0.6376,89800000.0
2006-08-29 01:36:00,0.63768,0.63773,0.6376,0.6376,85300000.0
2006-08-29 01:37:00,0.63765,0.6377,0.63762,0.63765,61999999.0
2006-08-29 01:38:00,0.6377,0.6377,0.63762,0.63762,44800000.0
2006-08-29 01:39:00,0.6377,0.63793,0.63768,0.63768,92200000.0
2006-08-29 01:40:00,0.63777,0.63777,0.63758,0.63759,109999998.0
2006-08-29 01:41:00,0.63785,0.63792,0.63776,0.63776,96800000.0
2006-08-29 01:42:00,0.6377,0.63782,0.6377,0.63779,66200000.0
2006-08-29 01:43:00,0.63791,0.638,0.63791,0.63791,94200000.0
2006-08-29 01:44:00,0.63795,0.63795,0.63785,0.6379,37300000.0
2006-08-29 01:45:00,0.6379,0.63795,0.63785,0.63795,92099998.0
2006-08-29 01:46:00,0.6379,0.63805,0.6379,0.6379,87399999.0
2006-08-29 01:47:00,0.63795,0.63795,0.63785,0.63785,84600000.0
2006-08-29 01:48:00,0.6379,0.63795,0.63785,0.6379,72999998.0
2006-08-29 01:49:00,0.63792,0.63795,0.63785,0.6379,72700000.0
2006-08-29 01:50:00,0.63793,0.63793,0.6377,0.63782,60000000.0
2006-08-29 01:51:00,0.63785,0.6379,0.63785,0.6379,41300000.0
2006-08-29 01:52:00,0.63785,0.6379,0.63785,0.6379,41400000.0
2006-08-29 01:53:00,0.6379,0.6379,0.63775,0.63785,85500001.0
2006-08-29 01:54:00,0.63785,0.63795,0.6378,0.63795,86099998.0
2006-08-29 01:55:00,0.6378,0.63795,0.63775,0.63789,121800000.0
2006-08-29 01:56:00,0.63795,0.63795,0.63785,0.6379,43400000.0
2006-08-29 01:57:00,0.63785,0.638,0.63785,0.6379,52699999.0
2006-08-29 01:58:00,0.63785,0.63796,0.63785,0.63796,111299998.0
2006-08-29 01:59:00,0.63789,0.63792,0.63784,0.63787,68200001.0
2006-08-29 02:00:00,0.63791,0.63792,0.63785,0.63788,73300000.0
2006-08-29 02:01:00,0.63793,0.63793,0.63782,0.63787,64600000.0
2006-08-29 02:02:00,0.63781,0.63794,0.6378,0.63785,144100000.0
2006-08-29 02:03:00,0.6378,0.63797,0.6378,0.63785,72300000.0
2006-08-29 02:04:00,0.63788,0.63792,0.63786,0.63786,41700001.0
2006-08-29 02:05:00,0.63787,0.6379,0.6378,0.6379,42300000.0
2006-08-29 02:06:00,0.63785,0.63793,0.63785,0.63793,81000000.0
2006-08-29 02:07:00,0.6379,0.63795,0.6379,0.63795,68500000.0
2006-08-29 02:08:00,0.63789,0.63813,0.63789,0.63813,79399999.0
2006-08-29 02:09:00,0.63813,0.63816,0.63812,0.63814,75099999.0
2006-08-29 02:10:00,0.6382,0.6382,0.63808,0.63818,99300000.0
2006-08-29 02:11:00,0.63816,0.63817,0.63808,0.63815,31000000.0
2006-08-29 02:12:00,0.63826,0.63851,0.63826,0.63851,12000000.0
2006-08-29 02:13:00,0.63857,0.63858,0.63847,0.63847,33600000.0
2006-08-29 02:14:00,0.6385,0.63862,0.63849,0.6385,161799997.0
2006-08-29 02:15:00,0.63845,0.6386,0.63845,0.63848,105899999.0
2006-08-29 02:16:00,0.63839,0.63845,0.63827,0.63827,114499998.0
2006-08-29 02:17:00,0.63827,0.63849,0.63825,0.63848,61000000.0
2006-08-29 02:18:00,0.63833,0.63847,0.63833,0.63839,109000001.0
2006-08-29 02:19:00,0.63835,0.63845,0.6383,0.63832,108599998.0
2006-08-29 02:20:00,0.6384,0.6384,0.63825,0.6383,107800000.0
2006-08-29 02:21:00,0.6383,0.63837,0.6383,0.63837,101100000.0
2006-08-29 02:22:00,0.6384,0.63843,0.63833,0.63843,89000000.0
2006-08-29 02:23:00,0.6383,0.6385,0.6383,0.63835,95500001.0
2006-08-29 02:24:00,0.6384,0.63845,0.63835,0.6384,97000001.0
2006-08-29 02:25:00,0.63848,0.63854,0.63833,0.63848,62800000.0
2006-08-29 02:26:00,0.63857,0.63865,0.6385,0.6385,24600000.0
2006-08-29 02:27:00,0.63855,0.63855,0.6384,0.6384,35100000.0
2006-08-29 02:28:00,0.63852,0.63858,0.63852,0.63857,84800000.0
2006-08-29 02:29:00,0.63859,0.63875,0.63859,0.63864,88300000.0
2006-08-29 02:30:00,0.63877,0.63877,0.63865,0.63874,97000000.0
2006-08-29 02:31:00,0.6387,0.63875,0.6386,0.63875,98999999.0
2006-08-29 02:32:00,0.63865,0.63874,0.63865,0.63872,73100000.0
2006-08-29 02:33:00,0.6387,0.6387,0.63855,0.6386,70899998.0
2006-08-29 02:34:00,0.6385,0.63864,0.6384,0.63852,158700001.0
2006-08-29 02:35:00,0.63842,0.63849,0.6384,0.63844,66399999.0
2006-08-29 02:36:00,0.63853,0.63873,0.63853,0.63855,66699999.0
2006-08-29 02:37:00,0.63864,0.63867,0.63859,0.63863,46600000.0
2006-08-29 02:38:00,0.63864,0.63864,0.63822,0.63822,60500000.0
2006-08-29 02:39:00,0.6383,0.63861,0.6383,0.63848,62199999.0
2006-08-29 02:40:00,0.63839,0.63859,0.63834,0.6385,102300000.0
2006-08-29 02:41:00,0.63858,0.63866,0.63856,0.63862,56600000.0
2006-08-29 02:42:00,0.6386,0.6386,0.63852,0.63853,71000000.0
2006-08-29 02:43:00,0.6385,0.63855,0.6385,0.63855,27500000.0
2006-08-29 02:44:00,0.63857,0.63857,0.63853,0.63855,97399997.0
2006-08-29 02:45:00,0.63857,0.63869,0.63852,0.63865,131300000.0
2006-08-29 02:46:00,0.63857,0.63865,0.63851,0.63851,76700000.0
2006-08-29 02:47:00,0.63849,0.6386,0.63849,0.6386,56399999.0
2006-08-29 02:48:00,0.6386,0.6386,0.63855,0.63855,24500000.0
2006-08-29 02:49:00,0.63855,0.6386,0.6385,0.63855,37500000.0
2006-08-29 02:50:00,0.63862,0.63862,0.63853,0.63855,66800000.0
2006-08-29 02:51:00,0.63859,0.63866,0.63853,0.63855,153599998.0
2006-08-29 02:52:00,0.63856,0.63869,0.63853,0.63858,120900000.0
2006-08-29 02:53:00,0.63863,0.63869,0.63848,0.63857,45700000.0
2006-08-29 02:54:00,0.63862,0.63872,0.63862,0.63872,37499999.0
2006-08-29 02:55:00,0.6387,0.6387,0.63845,0.63845,107900000.0
2006-08-29 02:56:00,0.63845,0.6385,0.63837,0.6384,95500001.0
2006-08-29 02:57:00,0.63835,0.6384,0.63835,0.6384,59400000.0
2006-08-29 02:58:00,0.63842,0.63856,0.63839,0.63847,105100000.0
2006-08-29 02:59:00,0.63853,0.63855,0.63845,0.63845,145000000.0
2006-08-29 03:00:00,0.63845,0.63856,0.63845,0.63856,63899999.0
2006-08-29 03:01:00,0.6386,0.63865,0.6385,0.63865,82600000.0
2006-08-29 03:02:00,0.63855,0.63867,0.63855,0.63865,70499999.0
2006-08-29 03:03:00,0.63865,0.63865,0.6385,0.6385,92500000.0
2006-08-29 03:04:00,0.6386,0.63862,0.6386,0.6386,113300000.0
2006-08-29 03:05:00,0.63856,0.63867,0.63856,0.63865,99800000.0
2006-08-29 03:06:00,0.6385,0.63862,0.6385,0.63862,38000000.0
2006-08-29 03:07:00,0.63863,0.63863,0.63852,0.63863,104599999.0
2006-08-29 03:08:00,0.63851,0.63861,0.63846,0.63846,173000000.0
2006-08-29 03:09:00,0.63846,0.63846,0.63844,0.63844,13500000.0
2006-08-29 03:10:00,0.63836,0.63837,0.63825,0.63837,104000000.0
2006-08-29 03:11:00,0.63843,0.63851,0.63842,0.63842,74300000.0
2006-08-29 03:12:00,0.63846,0.63853,0.63834,0.63853,78200000.0
2006-08-29 03:13:00,0.63849,0.63849,0.63844,0.63844,4000000.0
2006-08-29 03:14:00,0.63838,0.63838,0.63829,0.6383,20300000.0
2006-08-29 03:15:00,0.63821,0.63824,0.63817,0.63822,95700001.0
2006-08-29 03:16:00,0.6383,0.63843,0.6383,0.63837,77100000.0
2006-08-29 03:17:00,0.63831,0.63841,0.63829,0.6383,51500000.0
2006-08-29 03:18:00,0.63837,0.63845,0.63835,0.6384,96899999.0
2006-08-29 03:19:00,0.63825,0.63848,0.63825,0.63835,56700000.0
2006-08-29 03:20:00,0.6384,0.63845,0.63833,0.6384,102900000.0
2006-08-29 03:21:00,0.6384,0.63845,0.6384,0.63845,20700001.0
2006-08-29 03:22:00,0.63835,0.63845,0.63835,0.6384,21500000.0
2006-08-29 03:23:00,0.63837,0.63839,0.63823,0.63823,59400000.0
2006-08-29 03:24:00,0.6383,0.6384,0.6383,0.6384,85000004.0
2006-08-29 03:25:00,0.63845,0.63845,0.63835,0.63845,86500002.0
2006-08-29 03:26:00,0.6384,0.6384,0.63825,0.63825,115400001.0
2006-08-29 03:27:00,0.63837,0.63837,0.63825,0.63835,58800000.0
2006-08-29 03:28:00,0.63832,0.63841,0.63829,0.6383,120100000.0
2006-08-29 03:29:00,0.63834,0.63836,0.63834,0.63836,27900000.0
2006-08-29 03:30:00,0.6383,0.63838,0.63824,0.6383,102800000.0
2006-08-29 03:31:00,0.63837,0.63841,0.63826,0.63835,89100000.0
2006-08-29 03:32:00,0.63827,0.63834,0.63819,0.63834,46100000.0
2006-08-29 03:33:00,0.63838,0.63841,0.63835,0.63835,59500000.0
2006-08-29 03:34:00,0.63836,0.63847,0.63836,0.63846,56000000.0
2006-08-29 03:35:00,0.63863,0.63867,0.63855,0.63864,98700001.0
2006-08-29 03:36:00,0.63853,0.63863,0.63853,0.6386,47000000.0
2006-08-29 03:37:00,0.63865,0.63865,0.63855,0.63857,75800000.0
2006-08-29 03:38:00,0.6386,0.63865,0.6386,0.63865,72000000.0
2006-08-29 03:39:00,0.63861,0.63861,0.63847,0.63857,80399999.0
2006-08-29 03:40:00,0.63853,0.63865,0.63853,0.63865,70200000.0
2006-08-29 03:41:00,0.63863,0.63864,0.63847,0.63857,95600000.0
2006-08-29 03:42:00,0.63843,0.63869,0.6384,0.63869,88300000.0
2006-08-29 03:43:00,0.6386,0.63863,0.6386,0.6386,73299999.0
2006-08-29 03:44:00,0.63861,0.63861,0.63852,0.63858,86499999.0
2006-08-29 03:45:00,0.6387,0.6387,0.6386,0.6386,34400001.0
2006-08-29 03:46:00,0.63871,0.63897,0.63871,0.63891,96900001.0
2006-08-29 03:47:00,0.63882,0.63883,0.63882,0.63883,25500000.0
2006-08-29 03:48:00,0.63875,0.63885,0.63869,0.63885,146000000.0
2006-08-29 03:49:00,0.63877,0.6389,0.63875,0.6389,96400000.0
2006-08-29 03:50:00,0.63887,0.63891,0.63886,0.63889,86100000.0
2006-08-29 03:51:00,0.63895,0.63895,0.6389,0.6389,83100001.0
2006-08-29 03:52:00,0.63898,0.63912,0.63898,0.63912,63700000.0
2006-08-29 03:53:00,0.63901,0.63901,0.63884,0.63888,99500000.0
2006-08-29 03:54:00,0.63885,0.63919,0.63884,0.63919,53400000.0
2006-08-29 03:55:00,0.6391,0.63915,0.63905,0.63915,106599998.0
2006-08-29 03:56:00,0.63898,0.63898,0.63883,0.63892,92800000.0
2006-08-29 03:57:00,0.639,0.63929,0.639,0.63929,56100001.0
2006-08-29 03:58:00,0.63929,0.63946,0.63929,0.63946,153600004.0
2006-08-29 03:59:00,0.63947,0.63951,0.63939,0.63939,48599999.0
2006-08-29 04:00:00,0.63934,0.63947,0.63934,0.63939,55800000.0
2006-08-29 04:01:00,0.63932,0.63942,0.6393,0.63942,24700000.0
2006-08-29 04:02:00,0.63935,0.63937,0.63935,0.63937,62999998.0
2006-08-29 04:03:00,0.63946,0.63953,0.63946,0.63953,174000002.0
2006-08-29 04:04:00,0.63958,0.63958,0.63944,0.63944,42800000.0
2006-08-29 04:05:00,0.63936,0.6395,0.63936,0.6395,60900000.0
2006-08-29 04:06:00,0.63947,0.63952,0.63941,0.63942,168000002.0
2006-08-29 04:07:00,0.63944,0.6395,0.63942,0.63945,113700001.0
2006-08-29 04:08:00,0.63952,0.63952,0.6392,0.63923,105500001.0
2006-08-29 04:09:00,0.63934,0.63941,0.63934,0.63941,15200000.0
2006-08-29 04:10:00,0.63937,0.6395,0.63935,0.6394,85199999.0
2006-08-29 04:11:00,0.63945,0.63945,0.6394,0.63945,79800001.0
2006-08-29 04:12:00,0.63944,0.63949,0.63938,0.63949,118299997.0
2006-08-29 04:13:00,0.6395,0.6395,0.63937,0.63943,39600000.0
2006-08-29 04:14:00,0.63948,0.63948,0.63929,0.63929,79800001.0
2006-08-29 04:15:00,0.6394,0.63952,0.63939,0.63952,65000000.0
2006-08-29 04:16:00,0.63945,0.63946,0.63938,0.63938,98199999.0
2006-08-29 04:17:00,0.6394,0.6394,0.6393,0.63935,108000000.0
2006-08-29 04:18:00,0.6394,0.6394,0.63935,0.6394,95700000.0
2006-08-29 04:19:00,0.63933,0.63936,0.63925,0.63933,94999999.0
2006-08-29 04:20:00,0.63933,0.63936,0.63926,0.63928,88099999.0
2006-08-29 04:21:00,0.63937,0.63937,0.63923,0.63925,111700000.0
2006-08-29 04:22:00,0.63925,0.6394,0.63925,0.63925,93699999.0
2006-08-29 04:23:00,0.6393,0.6393,0.63925,0.6393,81600000.0
2006-08-29 04:24:00,0.6393,0.63935,0.63925,0.63925,65000000.0
2006-08-29 04:25:00,0.6394,0.6394,0.63935,0.63935,19900000.0
2006-08-29 04:26:00,0.6393,0.63935,0.63925,0.63925,74800000.0
2006-08-29 04:27:00,0.63931,0.63931,0.63916,0.63927,38000000.0
2006-08-29 04:28:00,0.63944,0.63945,0.63933,0.63939,93000000.0
2006-08-29 04:29:00,0.63937,0.63937,0.63935,0.63935,20700001.0
2006-08-29 04:30:00,0.6393,0.63935,0.63925,0.6393,143500001.0
2006-08-29 04:31:00,0.63925,0.6394,0.63925,0.6393,88799999.0
2006-08-29 04:32:00,0.63921,0.63931,0.63919,0.63931,90499999.0
2006-08-29 04:33:00,0.6393,0.63935,0.63927,0.6393,66000000.0
2006-08-29 04:34:00,0.63935,0.63935,0.6393,0.6393,19900000.0
2006-08-29 04:35:00,0.63935,0.63935,0.6392,0.63935,78800001.0
2006-08-29 04:36:00,0.6393,0.63935,0.63925,0.63933,91700000.0
2006-08-29 04:37:00,0.63926,0.63926,0.63919,0.63919,41499999.0
2006-08-29 04:38:00,0.63925,0.63925,0.63912,0.63925,103799998.0
2006-08-29 04:39:00,0.63925,0.6393,0.6392,0.63925,96299999.0
2006-08-29 04:40:00,0.63927,0.63931,0.63927,0.63928,98300001.0
2006-08-29 04:41:00,0.63933,0.63933,0.6392,0.63925,41900000.0
2006-08-29 04:42:00,0.6393,0.6393,0.6392,0.63928,78700000.0
2006-08-29 04:43:00,0.63923,0.6394,0.63923,0.63935,61800000.0
2006-08-29 04:44:00,0.63937,0.63939,0.63926,0.63926,138099999.0
2006-08-29 04:45:00,0.63926,0.63942,0.63926,0.63942,60699999.0
2006-08-29 04:46:00,0.63942,0.63942,0.63924,0.63925,112300000.0
2006-08-29 04:47:00,0.6393,0.63937,0.6393,0.6393,74800000.0
2006-08-29 04:48:00,0.6393,0.63943,0.6393,0.63943,105899998.0
2006-08-29 04:49:00,0.63943,0.63943,0.63928,0.63931,98200001.0
2006-08-29 04:50:00,0.63937,0.63937,0.6393,0.63935,167400005.0
2006-08-29 04:51:00,0.63935,0.63935,0.63925,0.63925,90900000.0
2006-08-29 04:52:00,0.6393,0.63935,0.6393,0.63935,9600000.0
2006-08-29 04:53:00,0.63925,0.63935,0.63925,0.63935,22400000.0
2006-08-29 04:54:00,0.6393,0.63932,0.63925,0.63932,50000000.0
2006-08-29 04:55:00,0.63931,0.63933,0.63924,0.6393,81299998.0
2006-08-29 04:56:00,0.63925,0.63935,0.63925,0.63935,110000000.0
2006-08-29 04:57:00,0.63935,0.63935,0.6391,0.6393,54200000.0
2006-08-29 04:58:00,0.63925,0.63935,0.63925,0.63925,91700000.0
2006-08-29 04:59:00,0.63936,0.63952,0.63933,0.63944,81000000.0
2006-08-29 05:00:00,0.63947,0.6395,0.63939,0.63943,58400000.0
2006-08-29 05:01:00,0.63935,0.63945,0.63925,0.63943,79600000.0
2006-08-29 05:02:00,0.63947,0.63947,0.6394,0.6394,9400000.0
2006-08-29 05:03:00,0.63948,0.63952,0.63941,0.63947,69500000.0
2006-08-29 05:04:00,0.63957,0.63967,0.63945,0.63952,138100002.0
2006-08-29 05:05:00,0.6395,0.63955,0.63945,0.63945,78799999.0
2006-08-29 05:06:00,0.63955,0.63955,0.63945,0.6395,33400000.0
2006-08-29 05:07:00,0.6395,0.63955,0.63942,0.6395,74300000.0
2006-08-29 05:08:00,0.63945,0.6396,0.63945,0.6395,84599997.0
2006-08-29 05:09:00,0.63955,0.63955,0.63945,0.63955,40600000.0
2006-08-29 05:10:00,0.6395,0.6395,0.6395,0.6395,21400000.0
2006-08-29 05:11:00,0.63953,0.63966,0.63952,0.63958,102000000.0
2006-08-29 05:12:00,0.63951,0.63964,0.63951,0.63956,19900000.0
2006-08-29 05:13:00,0.63958,0.63958,0.63939,0.63951,71200000.0
2006-08-29 05:14:00,0.6395,0.63963,0.63947,0.63963,65900000.0
2006-08-29 05:15:00,0.63979,0.6402,0.63979,0.64017,73499999.0
2006-08-29 05:16:00,0.64008,0.64008,0.63996,0.64008,109200000.0
2006-08-29 05:17:00,0.64009,0.64009,0.63986,0.63996,60700000.0
2006-08-29 05:18:00,0.6398,0.6399,0.63972,0.63983,52599999.0
2006-08-29 05:19:00,0.6399,0.63993,0.63985,0.63993,64199999.0
2006-08-29 05:20:00,0.63978,0.63978,0.63957,0.63957,60500001.0
2006-08-29 05:21:00,0.63961,0.63961,0.63928,0.63943,102400002.0
2006-08-29 05:22:00,0.63943,0.63952,0.63936,0.63946,127099999.0
2006-08-29 05:23:00,0.63939,0.63942,0.63933,0.63933,111999999.0
2006-08-29 05:24:00,0.63944,0.63944,0.6393,0.63935,84599999.0
2006-08-29 05:25:00,0.63922,0.6394,0.63922,0.6394,122400001.0
2006-08-29 05:26:00,0.6394,0.63943,0.63935,0.63943,73300001.0
2006-08-29 05:27:00,0.63943,0.63943,0.63925,0.6394,46800001.0
2006-08-29 05:28:00,0.63945,0.63945,0.63935,0.63945,102999998.0
2006-08-29 05:29:00,0.6394,0.63955,0.63935,0.63955,90300002.0
2006-08-29 05:30:00,0.63945,0.63945,0.6394,0.6394,58700000.0
2006-08-29 05:31:00,0.63942,0.63945,0.63935,0.63945,66000000.0
2006-08-29 05:32:00,0.6394,0.6395,0.63935,0.6394,87200003.0
2006-08-29 05:33:00,0.63942,0.63942,0.63926,0.63926,37000000.0
2006-08-29 05:34:00,0.63932,0.63941,0.63931,0.63941,81999999.0
2006-08-29 05:35:00,0.63942,0.63942,0.63931,0.63934,173400003.0
2006-08-29 05:36:00,0.63943,0.63943,0.63906,0.63931,46400000.0
2006-08-29 05:37:00,0.63938,0.63945,0.63938,0.6394,73700000.0
2006-08-29 05:38:00,0.6394,0.63941,0.63933,0.63938,52900000.0
2006-08-29 05:39:00,0.63923,0.63929,0.63912,0.63927,52000000.0
2006-08-29 05:40:00,0.63932,0.63934,0.63917,0.63927,94000001.0
2006-08-29 05:41:00,0.63929,0.63929,0.63925,0.63928,87400000.0
2006-08-29 05:42:00,0.6393,0.63932,0.63914,0.63931,72200000.0
2006-08-29 05:43:00,0.6393,0.63935,0.63925,0.63935,84900000.0
2006-08-29 05:44:00,0.63931,0.63931,0.63924,0.63928,171999997.0
2006-08-29 05:45:00,0.63928,0.6393,0.63915,0.6393,57900000.0
2006-08-29 05:46:00,0.6393,0.63935,0.6393,0.6393,107699998.0
2006-08-29 05:47:00,0.63926,0.63926,0.63902,0.63902,77199999.0
2006-08-29 05:48:00,0.63927,0.6393,0.63923,0.6393,47099999.0
2006-08-29 05:49:00,0.63935,0.63935,0.63925,0.63935,78900000.0
2006-08-29 05:50:00,0.6393,0.6394,0.63923,0.63923,79700000.0
2006-08-29 05:51:00,0.63932,0.63932,0.63915,0.63915,65200000.0
2006-08-29 05:52:00,0.63928,0.63935,0.63925,0.6393,64700000.0
2006-08-29 05:53:00,0.6393,0.6394,0.6393,0.6393,44700000.0
2006-08-29 05:54:00,0.63934,0.63958,0.63934,0.63942,136999999.0
2006-08-29 05:55:00,0.6394,0.63945,0.6393,0.6394,67300000.0
2006-08-29 05:56:00,0.6394,0.6394,0.63935,0.6394,70299998.0
2006-08-29 05:57:00,0.63931,0.6394,0.63925,0.63925,105399999.0
2006-08-29 05:58:00,0.6393,0.6393,0.6393,0.6393,14400000.0
2006-08-29 05:59:00,0.63948,0.63948,0.63937,0.63944,24400000.0
2006-08-29 06:00:00,0.63933,0.63953,0.6393,0.63953,65700000.0
2006-08-29 06:01:00,0.63962,0.63962,0.63944,0.6395,71300000.0
2006-08-29 06:02:00,0.63955,0.6398,0.63955,0.63977,90400002.0
2006-08-29 06:03:00,0.63987,0.63994,0.63979,0.63982,89099997.0
2006-08-29 06:04:00,0.63988,0.63991,0.6398,0.6398,65200000.0
2006-08-29 06:05:00,0.63985,0.63985,0.6398,0.63985,116499998.0
2006-08-29 06:06:00,0.63982,0.63996,0.6398,0.63996,65800002.0
2006-08-29 06:07:00,0.64003,0.64005,0.63995,0.63997,79000000.0
2006-08-29 06:08:00,0.63995,0.64,0.63985,0.64,78800002.0
2006-08-29 06:09:00,0.64,0.64011,0.63988,0.64011,91600000.0
2006-08-29 06:10:00,0.64013,0.64025,0.64005,0.64012,105200000.0
2006-08-29 06:11:00,0.64007,0.64015,0.64007,0.64015,10400000.0
2006-08-29 06:12:00,0.64008,0.64019,0.63994,0.64019,73199998.0
2006-08-29 06:13:00,0.6402,0.64025,0.6402,0.6402,35500000.0
2006-08-29 06:14:00,0.64018,0.64021,0.64012,0.64012,29500000.0
2006-08-29 06:15:00,0.6401,0.64015,0.64005,0.64015,73199999.0
2006-08-29 06:16:00,0.64003,0.64003,0.63973,0.63995,178599999.0
2006-08-29 06:17:00,0.64002,0.64014,0.63986,0.64014,51700000.0
2006-08-29 06:18:00,0.6401,0.64025,0.6401,0.64015,109799999.0
2006-08-29 06:19:00,0.64019,0.64024,0.64016,0.64023,66900000.0
2006-08-29 06:20:00,0.64013,0.64019,0.64004,0.64019,82500000.0
2006-08-29 06:21:00,0.64032,0.64038,0.6403,0.64038,17500000.0
2006-08-29 06:22:00,0.64033,0.64038,0.64024,0.64033,103700001.0
2006-08-29 06:23:00,0.64035,0.64035,0.6401,0.6403,117200001.0
2006-08-29 06:24:00,0.64036,0.64042,0.64034,0.64034,126200000.0
2006-08-29 06:25:00,0.64034,0.64045,0.64034,0.64035,106999999.0
2006-08-29 06:26:00,0.64038,0.64048,0.64035,0.64035,43900000.0
2006-08-29 06:27:00,0.64034,0.64042,0.64034,0.64035,132800000.0
2006-08-29 06:28:00,0.64042,0.64055,0.64042,0.64045,115100002.0
2006-08-29 06:29:00,0.64056,0.64085,0.64056,0.64069,72700000.0
2006-08-29 06:30:00,0.64053,0.64071,0.64046,0.64046,90999999.0
2006-08-29 06:31:00,0.64057,0.64067,0.64047,0.64052,106200000.0
2006-08-29 06:32:00,0.64057,0.64059,0.64042,0.64052,76100000.0
2006-08-29 06:33:00,0.64034,0.64059,0.64034,0.64059,135800000.0
2006-08-29 06:34:00,0.64043,0.64043,0.64032,0.64032,70800000.0
2006-08-29 06:35:00,0.64035,0.64049,0.64035,0.64046,102899999.0
2006-08-29 06:36:00,0.6403,0.64045,0.6403,0.64045,41300000.0
2006-08-29 06:37:00,0.64028,0.64028,0.64002,0.64007,68899999.0
2006-08-29 06:38:00,0.64001,0.64002,0.63974,0.63993,118099998.0
2006-08-29 06:39:00,0.63994,0.64015,0.63991,0.64005,109500002.0
2006-08-29 06:40:00,0.63996,0.64003,0.63996,0.64,100900000.0
2006-08-29 06:41:00,0.64,0.64005,0.63995,0.64,63700001.0
2006-08-29 06:42:00,0.63963,0.63971,0.63946,0.63971,83799998.0
2006-08-29 06:43:00,0.63982,0.6401,0.63981,0.6401,106199999.0
2006-08-29 06:44:00,0.64006,0.64013,0.63995,0.64013,129200000.0
2006-08-29 06:45:00,0.6401,0.64022,0.6401,0.64022,46599999.0
2006-08-29 06:46:00,0.64023,0.64023,0.64012,0.64017,131000000.0
2006-08-29 06:47:00,0.64013,0.64029,0.64013,0.64027,150000000.0
2006-08-29 06:48:00,0.6403,0.64043,0.64026,0.64043,52600000.0
2006-08-29 06:49:00,0.64036,0.64046,0.64036,0.64041,47300000.0
2006-08-29 06:50:00,0.64048,0.64048,0.64045,0.64046,82499999.0
2006-08-29 06:51:00,0.64041,0.64041,0.64008,0.64015,70400002.0
2006-08-29 06:52:00,0.6401,0.64023,0.63999,0.64002,111500000.0
2006-08-29 06:53:00,0.63992,0.64001,0.63961,0.63978,121899997.0
2006-08-29 06:54:00,0.63992,0.63999,0.63992,0.63998,32300001.0
2006-08-29 06:55:00,0.63995,0.63995,0.63973,0.63974,103100001.0
2006-08-29 06:56:00,0.63978,0.63978,0.63965,0.6397,95299998.0
2006-08-29 06:57:00,0.63974,0.63977,0.63946,0.63961,110100002.0
2006-08-29 06:58:00,0.63936,0.63945,0.63931,0.6394,101299999.0
2006-08-29 06:59:00,0.63918,0.63932,0.63912,0.63932,98099997.0
2006-08-29 07:00:00,0.63923,0.63923,0.63913,0.63913,60600001.0
2006-08-29 07:01:00,0.63922,0.63922,0.63914,0.63914,32200000.0
2006-08-29 07:02:00,0.63908,0.6391,0.639,0.63905,87200000.0
2006-08-29 07:03:00,0.6391,0.6391,0.63905,0.63905,70700001.0
2006-08-29 07:04:00,0.63901,0.63909,0.63901,0.63908,31800000.0
2006-08-29 07:05:00,0.63905,0.63913,0.63898,0.63913,94900000.0
2006-08-29 07:06:00,0.63917,0.63921,0.63912,0.63919,78900000.0
2006-08-29 07:07:00,0.63925,0.63925,0.63915,0.6392,141899997.0
2006-08-29 07:08:00,0.63934,0.63934,0.63907,0.63918,146900003.0
2006-08-29 07:09:00,0.63915,0.6393,0.63915,0.6393,114799998.0
2006-08-29 07:10:00,0.63927,0.63927,0.63923,0.63925,58300001.0
2006-08-29 07:11:00,0.63895,0.63928,0.63895,0.63928,49500000.0
2006-08-29 07:12:00,0.63932,0.6394,0.6393,0.63935,49000001.0
2006-08-29 07:13:00,0.6394,0.6394,0.6393,0.6393,81699998.0
2006-08-29 07:14:00,0.6393,0.6394,0.63925,0.6394,57200000.0
2006-08-29 07:15:00,0.63932,0.63934,0.63917,0.63922,70900002.0
2006-08-29 07:16:00,0.63928,0.63938,0.63928,0.63933,42399999.0
2006-08-29 07:17:00,0.63937,0.6395,0.63937,0.63943,73000000.0
2006-08-29 07:18:00,0.6395,0.63958,0.63945,0.63958,137299999.0
2006-08-29 07:19:00,0.63958,0.63958,0.63947,0.63947,15100000.0
2006-08-29 07:20:00,0.63956,0.63969,0.63952,0.63952,67000000.0
2006-08-29 07:21:00,0.6394,0.6395,0.6394,0.63945,40000000.0
2006-08-29 07:22:00,0.63948,0.63948,0.63937,0.63948,100000001.0
2006-08-29 07:23:00,0.63945,0.63953,0.63941,0.63953,59400000.0
2006-08-29 07:24:00,0.63951,0.63955,0.6394,0.6394,46599999.0
2006-08-29 07:25:00,0.63957,0.6399,0.63957,0.6399,75400001.0
2006-08-29 07:26:00,0.63991,0.64,0.63991,0.63997,45500000.0
2006-08-29 07:27:00,0.64005,0.64005,0.64,0.64005,87799998.0
2006-08-29 07:28:00,0.64,0.64005,0.64,0.64005,10300000.0
2006-08-29 07:29:00,0.64001,0.64001,0.63963,0.63993,127000000.0
2006-08-29 07:30:00,0.64,0.64005,0.63995,0.64005,69600000.0
2006-08-29 07:31:00,0.63992,0.64,0.63978,0.64,88800001.0
2006-08-29 07:32:00,0.64005,0.6401,0.63995,0.63995,144900001.0
2006-08-29 07:33:00,0.63997,0.6402,0.63993,0.6402,76600001.0
2006-08-29 07:34:00,0.63983,0.63994,0.63978,0.63987,97000000.0
2006-08-29 07:35:00,0.63975,0.63992,0.63966,0.63976,96500001.0
2006-08-29 07:36:00,0.63969,0.63969,0.63954,0.6396,87999998.0
2006-08-29 07:37:00,0.63955,0.63955,0.63945,0.6395,93900001.0
2006-08-29 07:38:00,0.6396,0.63972,0.6396,0.63967,100300001.0
2006-08-29 07:39:00,0.63961,0.63967,0.63961,0.63967,56600000.0
2006-08-29 07:40:00,0.63955,0.6397,0.63955,0.63965,114700000.0
2006-08-29 07:41:00,0.63963,0.63965,0.63955,0.63965,19500000.0
2006-08-29 07:42:00,0.63956,0.63956,0.63936,0.63939,100700003.0
2006-08-29 07:43:00,0.63949,0.6396,0.63937,0.63937,135200001.0
2006-08-29 07:44:00,0.63945,0.63959,0.63945,0.63959,65499999.0
2006-08-29 07:45:00,0.63959,0.63961,0.63951,0.63955,98400000.0
2006-08-29 07:46:00,0.6396,0.63965,0.6396,0.6396,48700001.0
2006-08-29 07:47:00,0.63965,0.63965,0.63955,0.63963,56200001.0
2006-08-29 07:48:00,0.63965,0.63965,0.63945,0.63965,74200001.0
2006-08-29 07:49:00,0.63957,0.63962,0.63956,0.63958,111699999.0
2006-08-29 07:50:00,0.63953,0.63964,0.63944,0.63953,120900003.0
2006-08-29 07:51:00,0.63955,0.63967,0.63955,0.63955,100900000.0
2006-08-29 07:52:00,0.63963,0.63963,0.63955,0.63955,62500001.0
2006-08-29 07:53:00,0.63956,0.63963,0.63953,0.63953,60100000.0
2006-08-29 07:54:00,0.63958,0.63963,0.63945,0.63957,133899998.0
2006-08-29 07:55:00,0.63957,0.63957,0.63948,0.63948,49400000.0
2006-08-29 07:56:00,0.63951,0.63951,0.63937,0.63939,130000000.0
2006-08-29 07:57:00,0.63952,0.63972,0.63952,0.63972,84699997.0
2006-08-29 07:58:00,0.63969,0.63969,0.63952,0.63958,74800000.0
2006-08-29 07:59:00,0.63972,0.63972,0.63935,0.63935,119400000.0
2006-08-29 08:00:00,0.63915,0.63957,0.63915,0.63946,70600001.0
2006-08-29 08:01:00,0.63946,0.63946,0.63925,0.6393,95999999.0
2006-08-29 08:02:00,0.63929,0.6394,0.63919,0.63927,94700000.0
2006-08-29 08:03:00,0.63925,0.63934,0.63917,0.63934,125400001.0
2006-08-29 08:04:00,0.63935,0.63935,0.6393,0.6393,59700001.0
2006-08-29 08:05:00,0.63939,0.63945,0.63925,0.63925,75700001.0
2006-08-29 08:06:00,0.63935,0.6395,0.63935,0.63945,129300000.0
2006-08-29 08:07:00,0.63933,0.63948,0.63933,0.63948,96000001.0
2006-08-29 08:08:00,0.63952,0.63963,0.6395,0.63952,120500001.0
2006-08-29 08:09:00,0.6395,0.6395,0.6394,0.6394,30600000.0
2006-08-29 08:10:00,0.6395,0.63957,0.63948,0.63948,48700000.0
2006-08-29 08:11:00,0.6395,0.63957,0.63934,0.6395,60800000.0
2006-08-29 08:12:00,0.63937,0.63952,0.63937,0.63952,43900000.0
2006-08-29 08:13:00,0.6395,0.63953,0.63948,0.63953,73400002.0
2006-08-29 08:14:00,0.63947,0.63948,0.63947,0.63948,28700000.0
2006-08-29 08:15:00,0.63955,0.63957,0.63952,0.63952,39200000.0
2006-08-29 08:16:00,0.63953,0.63961,0.63953,0.63958,53099999.0
2006-08-29 08:17:00,0.63951,0.63959,0.63946,0.6395,98600000.0
2006-08-29 08:18:00,0.63937,0.63946,0.63934,0.63944,62900000.0
2006-08-29 08:19:00,0.63955,0.63955,0.63945,0.63948,61799999.0
2006-08-29 08:20:00,0.6396,0.63983,0.63955,0.63968,127799997.0
2006-08-29 08:21:00,0.63973,0.63973,0.63955,0.63968,77899999.0
2006-08-29 08:22:00,0.63975,0.63975,0.63963,0.63963,46999998.0
2006-08-29 08:23:00,0.6397,0.6397,0.63965,0.63965,39900000.0
2006-08-29 08:24:00,0.63973,0.63973,0.63954,0.63962,69100000.0
2006-08-29 08:25:00,0.63957,0.63961,0.63948,0.63948,86399999.0
2006-08-29 08:26:00,0.63965,0.63965,0.6396,0.6396,62299998.0
2006-08-29 08:27:00,0.63958,0.63958,0.63958,0.63958,14100000.0
2006-08-29 08:28:00,0.63963,0.63975,0.63962,0.63975,61800001.0
2006-08-29 08:29:00,0.63991,0.63994,0.63991,0.63993,36500001.0
2006-08-29 08:30:00,0.64005,0.64005,0.63995,0.63995,87500000.0
2006-08-29 08:31:00,0.63997,0.63999,0.63988,0.63991,66700000.0
2006-08-29 08:32:00,0.63995,0.63995,0.6399,0.6399,47399999.0
2006-08-29 08:33:00,0.63985,0.63994,0.63975,0.63985,89300000.0
2006-08-29 08:34:00,0.6399,0.6399,0.6398,0.63985,31799999.0
2006-08-29 08:35:00,0.63969,0.63975,0.63958,0.63975,115399999.0
2006-08-29 08:36:00,0.63957,0.63968,0.63943,0.63943,98500000.0
2006-08-29 08:37:00,0.63965,0.63966,0.63952,0.63964,84800000.0
2006-08-29 08:38:00,0.63955,0.63955,0.63947,0.63947,46300000.0
2006-08-29 08:39:00,0.63952,0.63962,0.63952,0.63952,63100000.0
2006-08-29 08:40:00,0.63957,0.63958,0.63957,0.63958,41400000.0
2006-08-29 08:41:00,0.6396,0.63965,0.6395,0.6395,76100002.0
2006-08-29 08:42:00,0.63965,0.63965,0.63965,0.63965,7900000.0
2006-08-29 08:43:00,0.63953,0.63953,0.63932,0.63932,140299998.0
2006-08-29 08:44:00,0.63939,0.63944,0.63937,0.63937,101800002.0
2006-08-29 08:45:00,0.63941,0.63941,0.63934,0.63938,23800000.0
2006-08-29 08:46:00,0.63942,0.63942,0.63924,0.6393,79300000.0
2006-08-29 08:47:00,0.63931,0.63939,0.63931,0.63939,84199999.0
2006-08-29 08:48:00,0.63928,0.63941,0.63928,0.63941,69400001.0
2006-08-29 08:49:00,0.63942,0.63942,0.63935,0.63935,28600000.0
2006-08-29 08:50:00,0.63938,0.63945,0.63932,0.63945,96300002.0
2006-08-29 08:51:00,0.63948,0.63951,0.63937,0.63937,64900000.0
2006-08-29 08:52:00,0.63943,0.63953,0.63937,0.63953,84500001.0
2006-08-29 08:53:00,0.63951,0.63951,0.63935,0.63935,63600001.0
2006-08-29 08:54:00,0.6394,0.63945,0.6394,0.6394,138399996.0
2006-08-29 08:55:00,0.63944,0.63953,0.63938,0.63953,85000000.0
2006-08-29 08:56:00,0.6395,0.63955,0.63925,0.6393,54100000.0
2006-08-29 08:57:00,0.63955,0.63955,0.6395,0.63952,35900000.0
2006-08-29 08:58:00,0.63955,0.63958,0.6395,0.6395,87700000.0
2006-08-29 08:59:00,0.63955,0.63955,0.63945,0.63955,56800000.0
2006-08-29 09:00:00,0.6396,0.6398,0.6396,0.6398,97700000.0
2006-08-29 09:01:00,0.63969,0.63975,0.63959,0.63975,144000001.0
2006-08-29 09:02:00,0.6398,0.6398,0.63975,0.63975,19900000.0
2006-08-29 09:03:00,0.6397,0.63995,0.6397,0.63995,71400002.0
2006-08-29 09:04:00,0.63996,0.63996,0.63958,0.63974,91500000.0
2006-08-29 09:05:00,0.63973,0.63976,0.6397,0.6397,45000000.0
2006-08-29 09:06:00,0.6396,0.6398,0.6396,0.6398,42399999.0
2006-08-29 09:07:00,0.63976,0.63976,0.63967,0.63967,72100000.0
2006-08-29 09:08:00,0.63977,0.63977,0.63962,0.6397,50700000.0
2006-08-29 09:09:00,0.63978,0.63982,0.63971,0.63975,114800000.0
2006-08-29 09:10:00,0.63978,0.63993,0.63967,0.6398,117200002.0
2006-08-29 09:11:00,0.6399,0.6399,0.63985,0.63988,67200000.0
2006-08-29 09:12:00,0.63986,0.64002,0.63986,0.64002,89999999.0
2006-08-29 09:13:00,0.64002,0.64002,0.63995,0.63995,85600000.0
2006-08-29 09:14:00,0.64004,0.64025,0.64004,0.64009,39000000.0
2006-08-29 09:15:00,0.64014,0.64027,0.64005,0.64005,87600000.0
2006-08-29 09:16:00,0.64009,0.64022,0.64005,0.64022,70500000.0
2006-08-29 09:17:00,0.64019,0.64025,0.64009,0.64009,112499998.0
2006-08-29 09:18:00,0.64017,0.64018,0.63999,0.63999,177500000.0
2006-08-29 09:19:00,0.63997,0.64008,0.63984,0.63994,73000001.0
2006-08-29 09:20:00,0.64,0.64012,0.63999,0.64012,93299999.0
2006-08-29 09:21:00,0.64007,0.64007,0.63997,0.64,64600000.0
2006-08-29 09:22:00,0.64022,0.64038,0.64022,0.64038,22300000.0
2006-08-29 09:23:00,0.6403,0.64039,0.64023,0.64031,78000001.0
2006-08-29 09:24:00,0.64023,0.64023,0.64008,0.64008,58100000.0
2006-08-29 09:25:00,0.64005,0.64016,0.64,0.64016,181900004.0
2006-08-29 09:26:00,0.64011,0.64015,0.64006,0.64015,121699998.0
2006-08-29 09:27:00,0.64017,0.64025,0.6401,0.6401,47300000.0
2006-08-29 09:28:00,0.6401,0.6401,0.64001,0.64001,52699998.0
2006-08-29 09:29:00,0.64005,0.64005,0.63993,0.64001,83000000.0
2006-08-29 09:30:00,0.63999,0.64003,0.63992,0.63999,34300000.0
2006-08-29 09:31:00,0.64002,0.64017,0.63993,0.6401,127199999.0
2006-08-29 09:32:00,0.64009,0.64012,0.64004,0.64009,40900000.0
2006-08-29 09:33:00,0.64016,0.64052,0.64016,0.64052,82900001.0
2006-08-29 09:34:00,0.64051,0.64051,0.64037,0.64045,60400000.0
2006-08-29 09:35:00,0.64048,0.64053,0.64038,0.6405,61700000.0
2006-08-29 09:36:00,0.64032,0.64049,0.6403,0.64036,70399999.0
2006-08-29 09:37:00,0.64035,0.64035,0.64018,0.6402,49100000.0
2006-08-29 09:38:00,0.64027,0.6403,0.64017,0.64017,97299999.0
2006-08-29 09:39:00,0.64028,0.64028,0.6402,0.6402,73500001.0
2006-08-29 09:40:00,0.6402,0.64028,0.6402,0.64025,56499999.0
2006-08-29 09:41:00,0.6402,0.64035,0.64017,0.64027,118800001.0
2006-08-29 09:42:00,0.64026,0.64045,0.64025,0.64025,100400004.0
2006-08-29 09:43:00,0.64025,0.64039,0.64025,0.6403,103599999.0
2006-08-29 09:44:00,0.64034,0.64042,0.64034,0.64037,70800001.0
2006-08-29 09:45:00,0.64048,0.64107,0.64048,0.64104,145399997.0
2006-08-29 09:46:00,0.64063,0.64095,0.64063,0.64084,148100003.0
2006-08-29 09:47:00,0.64081,0.64084,0.64069,0.64084,39800000.0
2006-08-29 09:48:00,0.64068,0.64079,0.64062,0.64076,102300000.0
2006-08-29 09:49:00,0.64073,0.64073,0.64058,0.64058,38900000.0
2006-08-29 09:50:00,0.64064,0.64088,0.64064,0.64088,62499998.0
2006-08-29 09:51:00,0.64081,0.64094,0.6408,0.64081,97200000.0
2006-08-29 09:52:00,0.64074,0.6408,0.64064,0.64076,223599998.0
2006-08-29 09:53:00,0.64072,0.64073,0.64072,0.64073,27800000.0
2006-08-29 09:54:00,0.64073,0.64087,0.64065,0.64087,52700000.0
2006-08-29 09:55:00,0.64068,0.64068,0.64038,0.64041,66000000.0
2006-08-29 09:56:00,0.6405,0.64052,0.64039,0.64044,111499999.0
2006-08-29 09:57:00,0.64043,0.6406,0.64043,0.6406,106900000.0
2006-08-29 09:58:00,0.64059,0.64059,0.64051,0.64051,41500000.0
2006-08-29 09:59:00,0.64062,0.64081,0.64062,0.64067,185300001.0
2006-08-29 10:00:00,0.64068,0.64072,0.64062,0.64067,79699999.0
2006-08-29 10:01:00,0.64065,0.64073,0.6406,0.64065,89699999.0
2006-08-29 10:02:00,0.64064,0.64079,0.64064,0.64075,92400000.0
2006-08-29 10:03:00,0.64077,0.64089,0.64071,0.64078,111000000.0
2006-08-29 10:04:00,0.64083,0.64092,0.64081,0.64081,80000001.0
2006-08-29 10:05:00,0.6408,0.64095,0.6406,0.6406,32900000.0
2006-08-29 10:06:00,0.64086,0.64086,0.6406,0.64071,86499999.0
2006-08-29 10:07:00,0.64063,0.64063,0.64057,0.64059,86700000.0
2006-08-29 10:08:00,0.64048,0.64048,0.64032,0.64038,97500002.0
2006-08-29 10:09:00,0.64016,0.64038,0.64016,0.64032,139300001.0
2006-08-29 10:10:00,0.64022,0.64022,0.64008,0.6402,99799998.0
2006-08-29 10:11:00,0.64021,0.64027,0.64014,0.64017,46900000.0
2006-08-29 10:12:00,0.64006,0.64012,0.64003,0.64006,74700000.0
2006-08-29 10:13:00,0.64012,0.64025,0.64012,0.64019,76900000.0
2006-08-29 10:14:00,0.64018,0.64018,0.64004,0.64015,119200000.0
2006-08-29 10:15:00,0.64014,0.64014,0.64001,0.64001,38200000.0
2006-08-29 10:16:00,0.64011,0.64018,0.64003,0.64003,151400000.0
2006-08-29 10:17:00,0.64007,0.64007,0.64002,0.64002,71099998.0
2006-08-29 10:18:00,0.64,0.64007,0.63994,0.63995,76099999.0
2006-08-29 10:19:00,0.63987,0.63999,0.63975,0.63992,128100001.0
2006-08-29 10:20:00,0.63997,0.63997,0.63988,0.63988,9200000.0
2006-08-29 10:21:00,0.63991,0.63997,0.63984,0.63996,46700001.0
2006-08-29 10:22:00,0.64005,0.64038,0.64005,0.6401,46700000.0
2006-08-29 10:23:00,0.63996,0.63996,0.63985,0.63985,135800001.0
2006-08-29 10:24:00,0.63991,0.63998,0.63991,0.63996,49400000.0
2006-08-29 10:25:00,0.63995,0.64002,0.63981,0.63981,123900001.0
2006-08-29 10:26:00,0.6399,0.64003,0.6399,0.63995,107000002.0
2006-08-29 10:27:00,0.64,0.64,0.6399,0.64,53100000.0
2006-08-29 10:28:00,0.63999,0.63999,0.63989,0.63989,71600000.0
2006-08-29 10:29:00,0.64005,0.64012,0.64005,0.64012,33899999.0
2006-08-29 10:30:00,0.6402,0.6402,0.64005,0.64011,74000001.0
2006-08-29 10:31:00,0.64003,0.64009,0.64,0.64006,70099999.0
2006-08-29 10:32:00,0.64005,0.64008,0.63982,0.64006,138700001.0
2006-08-29 10:33:00,0.64003,0.64003,0.63996,0.63996,29200000.0
2006-08-29 10:34:00,0.63995,0.64,0.63995,0.64,57499999.0
2006-08-29 10:35:00,0.63994,0.64011,0.63988,0.64002,149500001.0
2006-08-29 10:36:00,0.63991,0.64026,0.63991,0.64026,54999999.0
2006-08-29 10:37:00,0.6403,0.64037,0.64017,0.64021,95100001.0
2006-08-29 10:38:00,0.64004,0.64004,0.63983,0.63987,77600000.0
2006-08-29 10:39:00,0.63984,0.64008,0.63982,0.63986,92599999.0
2006-08-29 10:40:00,0.63988,0.63988,0.63963,0.63983,91200000.0
2006-08-29 10:41:00,0.6397,0.63982,0.63969,0.6397,137100001.0
2006-08-29 10:42:00,0.63969,0.63985,0.63969,0.63985,67600000.0
2006-08-29 10:43:00,0.63976,0.63987,0.63974,0.63985,69800000.0
2006-08-29 10:44:00,0.63992,0.63992,0.63967,0.63972,71400001.0
2006-08-29 10:45:00,0.6397,0.6397,0.63958,0.63968,185199999.0
2006-08-29 10:46:00,0.63957,0.63968,0.63956,0.63968,98399998.0
2006-08-29 10:47:00,0.63952,0.63959,0.63933,0.63946,187299997.0
2006-08-29 10:48:00,0.63937,0.63937,0.63919,0.63919,60600000.0
2006-08-29 10:49:00,0.63897,0.63906,0.63876,0.63893,109600001.0
2006-08-29 10:50:00,0.63896,0.63896,0.63879,0.63888,86899999.0
2006-08-29 10:51:00,0.63866,0.63904,0.63866,0.63904,10400000.0
2006-08-29 10:52:00,0.63903,0.63903,0.6389,0.63896,76100000.0
2006-08-29 10:53:00,0.63886,0.63886,0.63872,0.6388,64700001.0
2006-08-29 10:54:00,0.63871,0.63882,0.63866,0.63877,44899999.0
2006-08-29 10:55:00,0.63877,0.63892,0.63877,0.63892,88000000.0
2006-08-29 10:56:00,0.6389,0.6389,0.63882,0.63882,46500001.0
2006-08-29 10:57:00,0.6388,0.63887,0.63879,0.63881,40700000.0
2006-08-29 10:58:00,0.63876,0.63876,0.63861,0.63869,85800001.0
2006-08-29 10:59:00,0.63871,0.63881,0.63871,0.63879,92200000.0
2006-08-29 11:00:00,0.63884,0.63898,0.63865,0.63898,110000000.0
2006-08-29 11:01:00,0.63895,0.63899,0.63875,0.63897,115899999.0
2006-08-29 11:02:00,0.63894,0.63905,0.63879,0.63895,108300001.0
2006-08-29 11:03:00,0.63895,0.63905,0.63885,0.639,123400000.0
2006-08-29 11:04:00,0.63894,0.63894,0.63875,0.63875,65599999.0
2006-08-29 11:05:00,0.63892,0.63894,0.63882,0.63891,78899998.0
2006-08-29 11:06:00,0.63886,0.63895,0.63884,0.63884,82499999.0
2006-08-29 11:07:00,0.63893,0.63901,0.63888,0.63895,102900000.0
2006-08-29 11:08:00,0.63893,0.63901,0.63893,0.63896,61300000.0
2006-08-29 11:09:00,0.63888,0.63896,0.63888,0.63895,87100000.0
2006-08-29 11:10:00,0.63895,0.63913,0.63888,0.63907,73499999.0
2006-08-29 11:11:00,0.63906,0.63908,0.63901,0.63905,70099999.0
2006-08-29 11:12:00,0.63904,0.63907,0.63894,0.63898,89099999.0
2006-08-29 11:13:00,0.63889,0.63902,0.63889,0.63896,118300001.0
2006-08-29 11:14:00,0.63896,0.63913,0.63896,0.63903,102300000.0
2006-08-29 11:15:00,0.63909,0.63918,0.63907,0.63913,92500001.0
2006-08-29 11:16:00,0.63914,0.63914,0.63887,0.6391,116100001.0
2006-08-29 11:17:00,0.63916,0.63929,0.63916,0.63929,86100001.0
2006-08-29 11:18:00,0.6393,0.63938,0.6393,0.63936,162300001.0
2006-08-29 11:19:00,0.6392,0.63945,0.6392,0.63935,97900000.0
2006-08-29 11:20:00,0.63932,0.63943,0.63932,0.63943,47800000.0
2006-08-29 11:21:00,0.63937,0.63937,0.63926,0.63927,88200002.0
2006-08-29 11:22:00,0.63927,0.63935,0.63915,0.63918,65400000.0
2006-08-29 11:23:00,0.63929,0.63929,0.63909,0.63918,104299999.0
2006-08-29 11:24:00,0.63928,0.63941,0.63924,0.63931,106400000.0
2006-08-29 11:25:00,0.63928,0.63938,0.63925,0.63925,85499999.0
2006-08-29 11:26:00,0.63933,0.63945,0.63933,0.63935,133799999.0
2006-08-29 11:27:00,0.63938,0.63947,0.63938,0.63946,76100001.0
2006-08-29 11:28:00,0.63954,0.63963,0.63946,0.63946,68699999.0
2006-08-29 11:29:00,0.63949,0.63969,0.63949,0.63959,102700000.0
2006-08-29 11:30:00,0.6397,0.63989,0.6397,0.63989,69300000.0
2006-08-29 11:31:00,0.63998,0.64002,0.63984,0.63984,101300002.0
2006-08-29 11:32:00,0.63993,0.64008,0.63993,0.64002,45700000.0
2006-08-29 11:33:00,0.64011,0.64017,0.64007,0.64013,51900000.0
2006-08-29 11:34:00,0.64013,0.64013,0.64007,0.64012,57700001.0
2006-08-29 11:35:00,0.64015,0.6402,0.64003,0.6402,66400000.0
2006-08-29 11:36:00,0.64019,0.64028,0.64011,0.64028,114100001.0
2006-08-29 11:37:00,0.64036,0.64036,0.64028,0.64028,95199999.0
2006-08-29 11:38:00,0.64033,0.64035,0.64024,0.64035,130500000.0
2006-08-29 11:39:00,0.64031,0.64035,0.6403,0.6403,140700001.0
2006-08-29 11:40:00,0.64023,0.64038,0.64023,0.64034,110900002.0
2006-08-29 11:41:00,0.64027,0.6404,0.64027,0.64035,83600000.0
2006-08-29 11:42:00,0.64029,0.64035,0.64029,0.64032,80600000.0
2006-08-29 11:43:00,0.64035,0.64046,0.64031,0.64037,119299999.0
2006-08-29 11:44:00,0.64041,0.64041,0.64024,0.64031,82100000.0
2006-08-29 11:45:00,0.64036,0.64047,0.64036,0.64037,110599997.0
2006-08-29 11:46:00,0.64042,0.64042,0.64029,0.6404,54200000.0
2006-08-29 11:47:00,0.64056,0.64061,0.64051,0.64056,135500003.0
2006-08-29 11:48:00,0.64063,0.6408,0.64055,0.64055,95599997.0
2006-08-29 11:49:00,0.64061,0.64086,0.64058,0.64086,80399998.0
2006-08-29 11:50:00,0.64086,0.64096,0.64075,0.6409,72399999.0
2006-08-29 11:51:00,0.64098,0.64104,0.64098,0.641,57600000.0
2006-08-29 11:52:00,0.64102,0.64143,0.64101,0.64143,93100000.0
2006-08-29 11:53:00,0.64146,0.64149,0.64132,0.64134,65599999.0
2006-08-29 11:54:00,0.6413,0.6413,0.64116,0.64123,88499998.0
2006-08-29 11:55:00,0.64122,0.64135,0.64122,0.64125,50800001.0
2006-08-29 11:56:00,0.64126,0.64127,0.64116,0.64116,38200000.0
2006-08-29 11:57:00,0.64105,0.64116,0.64104,0.64111,53000000.0
2006-08-29 11:58:00,0.64124,0.64137,0.64124,0.64137,85400000.0
2006-08-29 11:59:00,0.64137,0.64147,0.64104,0.64104,86800000.0
2006-08-29 12:00:00,0.64092,0.64105,0.64077,0.64105,86099999.0
2006-08-29 12:01:00,0.64107,0.64112,0.64091,0.64093,162799998.0
2006-08-29 12:02:00,0.64095,0.64121,0.64095,0.64117,94600002.0
2006-08-29 12:03:00,0.64129,0.6414,0.64129,0.6414,64600000.0
2006-08-29 12:04:00,0.64145,0.64157,0.64144,0.64157,70799999.0
2006-08-29 12:05:00,0.64169,0.64182,0.64165,0.6418,88199998.0
2006-08-29 12:06:00,0.64189,0.64211,0.64189,0.6421,71200001.0
2006-08-29 12:07:00,0.64203,0.64218,0.642,0.64202,121699999.0
2006-08-29 12:08:00,0.64202,0.64215,0.64201,0.64201,68400000.0
2006-08-29 12:09:00,0.64211,0.64223,0.64211,0.6422,77400000.0
2006-08-29 12:10:00,0.64215,0.64221,0.64201,0.64208,82499999.0
2006-08-29 12:11:00,0.64202,0.64202,0.64192,0.64194,102400001.0
2006-08-29 12:12:00,0.64184,0.6419,0.64182,0.64186,52200000.0
2006-08-29 12:13:00,0.6418,0.64187,0.64172,0.64185,117300002.0
2006-08-29 12:14:00,0.6419,0.64191,0.64178,0.64184,122499999.0
2006-08-29 12:15:00,0.64185,0.64197,0.64185,0.64197,91300001.0
2006-08-29 12:16:00,0.64201,0.64205,0.64189,0.64204,100900001.0
2006-08-29 12:17:00,0.64203,0.64216,0.64199,0.64213,95300000.0
2006-08-29 12:18:00,0.64214,0.64223,0.64202,0.64207,151299998.0
2006-08-29 12:19:00,0.6421,0.6421,0.64206,0.64208,95900001.0
2006-08-29 12:20:00,0.6421,0.64224,0.642,0.64206,105199999.0
2006-08-29 12:21:00,0.64198,0.64215,0.64195,0.6421,133099999.0
2006-08-29 12:22:00,0.64218,0.64219,0.64195,0.64217,72500000.0
2006-08-29 12:23:00,0.64211,0.64222,0.64208,0.64222,57700000.0
2006-08-29 12:24:00,0.64203,0.64222,0.64203,0.64212,73600001.0
2006-08-29 12:25:00,0.64222,0.64227,0.64222,0.64227,83299998.0
2006-08-29 12:26:00,0.64228,0.64235,0.64221,0.6423,78200000.0
2006-08-29 12:27:00,0.64232,0.6424,0.64225,0.64237,163500004.0
2006-08-29 12:28:00,0.64227,0.64235,0.64221,0.64233,62199998.0
2006-08-29 12:29:00,0.64231,0.64235,0.64226,0.64226,88299999.0
2006-08-29 12:30:00,0.64224,0.64229,0.64223,0.64227,93299997.0
2006-08-29 12:31:00,0.64233,0.64238,0.64213,0.64238,125599999.0
2006-08-29 12:32:00,0.64255,0.64263,0.6425,0.64259,121500000.0
2006-08-29 12:33:00,0.64254,0.64256,0.64245,0.64245,57200000.0
2006-08-29 12:34:00,0.64251,0.64285,0.64251,0.64282,139600002.0
2006-08-29 12:35:00,0.64286,0.64321,0.6428,0.64303,107800001.0
2006-08-29 12:36:00,0.64292,0.64303,0.64278,0.64299,104099997.0
2006-08-29 12:37:00,0.64288,0.64299,0.64285,0.64286,89899999.0
2006-08-29 12:38:00,0.64293,0.64293,0.64253,0.6428,50400000.0
2006-08-29 12:39:00,0.64288,0.64289,0.64279,0.64279,88800001.0
2006-08-29 12:40:00,0.6427,0.64292,0.64254,0.64292,136000003.0
2006-08-29 12:41:00,0.64294,0.64294,0.64293,0.64293,24700000.0
2006-08-29 12:42:00,0.64292,0.64292,0.64285,0.64285,65299999.0
2006-08-29 12:43:00,0.64285,0.64288,0.64278,0.64288,46200000.0
2006-08-29 12:44:00,0.64295,0.64299,0.64274,0.64277,107199999.0
2006-08-29 12:45:00,0.64279,0.64281,0.64279,0.64281,6400000.0
2006-08-29 12:46:00,0.64282,0.64282,0.64272,0.64272,23500000.0
2006-08-29 12:47:00,0.64268,0.64276,0.64262,0.64273,73499999.0
2006-08-29 12:48:00,0.64278,0.64278,0.64268,0.64273,94599998.0
2006-08-29 12:49:00,0.64266,0.64266,0.64247,0.64263,81499999.0
2006-08-29 12:50:00,0.64256,0.64272,0.64256,0.6426,108000000.0
2006-08-29 12:51:00,0.64272,0.64272,0.64254,0.64255,69700000.0
2006-08-29 12:52:00,0.64251,0.64261,0.64233,0.64253,102300000.0
2006-08-29 12:53:00,0.64253,0.64267,0.6425,0.6425,87700000.0
2006-08-29 12:54:00,0.64246,0.64253,0.6424,0.6424,113699999.0
2006-08-29 12:55:00,0.64234,0.64259,0.64233,0.64259,141800000.0
2006-08-29 12:56:00,0.64265,0.64265,0.64248,0.6425,70300001.0
2006-08-29 12:57:00,0.64252,0.64253,0.64252,0.64253,40700000.0
2006-08-29 12:58:00,0.64259,0.64259,0.64245,0.64256,96200000.0
2006-08-29 12:59:00,0.64268,0.64276,0.64257,0.64264,110999999.0
2006-08-29 13:00:00,0.64275,0.64283,0.64274,0.6428,91799999.0
2006-08-29 13:01:00,0.64286,0.6431,0.64278,0.6431,37500000.0
2006-08-29 13:02:00,0.64303,0.64303,0.64275,0.64275,121899999.0
2006-08-29 13:03:00,0.64267,0.6427,0.64255,0.64266,45100000.0
2006-08-29 13:04:00,0.64255,0.6426,0.6425,0.64255,115200002.0
2006-08-29 13:05:00,0.64255,0.6427,0.64255,0.6427,58400000.0
2006-08-29 13:06:00,0.64272,0.64272,0.64252,0.64252,112000000.0
2006-08-29 13:07:00,0.64229,0.64254,0.64229,0.64254,103700000.0
2006-08-29 13:08:00,0.64235,0.64258,0.64229,0.64229,91100000.0
2006-08-29 13:09:00,0.64258,0.64264,0.64247,0.64247,62000000.0
2006-08-29 13:10:00,0.64256,0.64262,0.6425,0.6425,92399999.0
2006-08-29 13:11:00,0.64247,0.64262,0.64245,0.64245,139800002.0
2006-08-29 13:12:00,0.64252,0.64252,0.64236,0.64252,53400000.0
2006-08-29 13:13:00,0.64245,0.64246,0.64237,0.64246,109399999.0
2006-08-29 13:14:00,0.64235,0.64237,0.64234,0.64235,39000000.0
2006-08-29 13:15:00,0.6424,0.6424,0.64235,0.6424,92900001.0
2006-08-29 13:16:00,0.64238,0.64238,0.64227,0.64227,47899999.0
2006-08-29 13:17:00,0.64225,0.64231,0.64223,0.64228,62900000.0
2006-08-29 13:18:00,0.64224,0.64238,0.64221,0.64221,84600000.0
2006-08-29 13:19:00,0.64239,0.64249,0.64237,0.64238,83600000.0
2006-08-29 13:20:00,0.64231,0.64248,0.64231,0.64235,51600000.0
2006-08-29 13:21:00,0.6423,0.64236,0.64228,0.64228,71699999.0
2006-08-29 13:22:00,0.64243,0.64257,0.64243,0.64257,78500002.0
2006-08-29 13:23:00,0.64265,0.64272,0.64255,0.6427,87300000.0
2006-08-29 13:24:00,0.64265,0.64278,0.6425,0.6425,141200000.0
2006-08-29 13:25:00,0.6426,0.64261,0.64232,0.64257,65500001.0
2006-08-29 13:26:00,0.64264,0.64264,0.64236,0.6426,98599998.0
2006-08-29 13:27:00,0.64261,0.64261,0.64245,0.64257,145000000.0
2006-08-29 13:28:00,0.64249,0.64253,0.64243,0.6425,75400000.0
2006-08-29 13:29:00,0.64247,0.64252,0.64237,0.64246,140200000.0
2006-08-29 13:30:00,0.6424,0.64253,0.64239,0.64248,50300000.0
2006-08-29 13:31:00,0.64243,0.64258,0.6424,0.64253,102699999.0
2006-08-29 13:32:00,0.64242,0.64242,0.64228,0.64228,61199999.0
2006-08-29 13:33:00,0.64232,0.64232,0.64224,0.64225,37900000.0
2006-08-29 13:34:00,0.64219,0.64235,0.64219,0.64232,79100000.0
2006-08-29 13:35:00,0.64241,0.64245,0.64224,0.64234,145299999.0
2006-08-29 13:36:00,0.6424,0.6424,0.64229,0.64233,78700002.0
2006-08-29 13:37:00,0.64241,0.64243,0.64228,0.64241,90100000.0
2006-08-29 13:38:00,0.64245,0.64261,0.6424,0.64256,106600000.0
2006-08-29 13:39:00,0.64259,0.64275,0.64259,0.64275,95200000.0
2006-08-29 13:40:00,0.64275,0.64284,0.64263,0.64284,70400000.0
2006-08-29 13:41:00,0.64286,0.64302,0.64243,0.64291,171500000.0
2006-08-29 13:42:00,0.64292,0.64312,0.64287,0.64305,93299999.0
2006-08-29 13:43:00,0.64321,0.64321,0.64317,0.64318,71000001.0
2006-08-29 13:44:00,0.64317,0.64322,0.643,0.64315,123200001.0
2006-08-29 13:45:00,0.64315,0.64337,0.64309,0.64335,114100000.0
2006-08-29 13:46:00,0.64328,0.64334,0.64319,0.64323,80300001.0
2006-08-29 13:47:00,0.6435,0.64436,0.6435,0.64436,88500000.0
2006-08-29 13:48:00,0.6443,0.6443,0.64397,0.64397,77799999.0
2006-08-29 13:49:00,0.64403,0.64403,0.64389,0.64389,117200001.0
2006-08-29 13:50:00,0.64388,0.64399,0.64388,0.64389,119600000.0
2006-08-29 13:51:00,0.64377,0.64401,0.64377,0.64401,119599999.0
2006-08-29 13:52:00,0.64408,0.64412,0.64397,0.64407,105200000.0
2006-08-29 13:53:00,0.64409,0.64409,0.64396,0.64402,77400000.0
2006-08-29 13:54:00,0.64407,0.64416,0.64407,0.64416,38300000.0
2006-08-29 13:55:00,0.64417,0.64425,0.64411,0.64413,80400001.0
2006-08-29 13:56:00,0.64409,0.64413,0.64402,0.64402,56100000.0
2006-08-29 13:57:00,0.64415,0.64415,0.6441,0.6441,76900000.0
2006-08-29 13:58:00,0.64409,0.64413,0.64401,0.64401,105100000.0
2006-08-29 13:59:00,0.64405,0.64405,0.64392,0.64393,125700000.0
2006-08-29 14:00:00,0.64398,0.64404,0.64374,0.64395,35500000.0
2006-08-29 14:01:00,0.64409,0.64423,0.64404,0.64419,82100000.0
2006-08-29 14:02:00,0.64423,0.64494,0.64422,0.64454,131699999.0
2006-08-29 14:03:00,0.64448,0.64455,0.64431,0.64431,70199999.0
2006-08-29 14:04:00,0.64437,0.64444,0.64426,0.64426,122500000.0
2006-08-29 14:05:00,0.64419,0.64434,0.64416,0.64416,94100000.0
2006-08-29 14:06:00,0.64429,0.6444,0.64423,0.64431,56400000.0
2006-08-29 14:07:00,0.64432,0.64454,0.64432,0.64454,72800001.0
2006-08-29 14:08:00,0.64439,0.64448,0.64435,0.64448,71000001.0
2006-08-29 14:09:00,0.64446,0.64446,0.64432,0.64442,97600000.0
2006-08-29 14:10:00,0.64447,0.64447,0.64419,0.64419,70399999.0
2006-08-29 14:11:00,0.64412,0.64424,0.64402,0.64417,87700000.0
2006-08-29 14:12:00,0.64417,0.64425,0.64416,0.64416,44600000.0
2006-08-29 14:13:00,0.64404,0.64425,0.64396,0.64425,79399999.0
2006-08-29 14:14:00,0.64416,0.64416,0.64401,0.64409,94700001.0
2006-08-29 14:15:00,0.6441,0.6441,0.64405,0.64408,39100001.0
2006-08-29 14:16:00,0.64397,0.6441,0.64397,0.64405,74699999.0
2006-08-29 14:17:00,0.64412,0.64418,0.6441,0.64413,48600000.0
2006-08-29 14:18:00,0.64405,0.64413,0.64399,0.64407,155199999.0
2006-08-29 14:19:00,0.64399,0.64399,0.64387,0.64395,107700000.0
2006-08-29 14:20:00,0.6439,0.64399,0.6439,0.64399,50900000.0
2006-08-29 14:21:00,0.64396,0.64399,0.64392,0.64396,56200001.0
2006-08-29 14:22:00,0.6439,0.64405,0.6439,0.64395,66000003.0
2006-08-29 14:23:00,0.64393,0.64393,0.64369,0.64381,119199996.0
2006-08-29 14:24:00,0.64398,0.64405,0.64391,0.64391,72500000.0
2006-08-29 14:25:00,0.64394,0.64408,0.64391,0.64395,79400000.0
2006-08-29 14:26:00,0.64398,0.64412,0.64398,0.64412,42199999.0
2006-08-29 14:27:00,0.64416,0.64441,0.64416,0.64431,129300000.0
2006-08-29 14:28:00,0.64426,0.64426,0.64408,0.64408,90499998.0
2006-08-29 14:29:00,0.64398,0.6441,0.64398,0.64402,144999996.0
2006-08-29 14:30:00,0.64407,0.64407,0.64391,0.644,119000000.0
2006-08-29 14:31:00,0.64398,0.64411,0.64398,0.64407,91699998.0
2006-08-29 14:32:00,0.64412,0.64429,0.64412,0.64427,85399998.0
2006-08-29 14:33:00,0.64433,0.64433,0.6442,0.6442,51200001.0
2006-08-29 14:34:00,0.64427,0.64433,0.6441,0.64433,59000000.0
2006-08-29 14:35:00,0.64426,0.64435,0.6442,0.6443,111999999.0
2006-08-29 14:36:00,0.64432,0.64432,0.64422,0.64422,53600000.0
2006-08-29 14:37:00,0.64423,0.6443,0.64414,0.64423,86200000.0
2006-08-29 14:38:00,0.64421,0.64437,0.64413,0.6443,134799997.0
2006-08-29 14:39:00,0.64423,0.64433,0.64422,0.64427,118199999.0
2006-08-29 14:40:00,0.64432,0.64455,0.64432,0.64453,66400000.0
2006-08-29 14:41:00,0.64456,0.64467,0.64455,0.64461,84900000.0
2006-08-29 14:42:00,0.64465,0.64469,0.64445,0.64458,115699999.0
2006-08-29 14:43:00,0.64447,0.64452,0.64439,0.64447,50500000.0
2006-08-29 14:44:00,0.64442,0.64454,0.64442,0.64454,47600000.0
2006-08-29 14:45:00,0.64441,0.64447,0.64435,0.64435,101100000.0
2006-08-29 14:46:00,0.64438,0.64438,0.64429,0.64429,92699999.0
2006-08-29 14:47:00,0.64425,0.64425,0.64392,0.64392,139299999.0
2006-08-29 14:48:00,0.64399,0.64407,0.64398,0.64398,51700000.0
2006-08-29 14:49:00,0.64398,0.64403,0.64396,0.64396,83799999.0
2006-08-29 14:50:00,0.64394,0.64394,0.64386,0.64394,88300000.0
2006-08-29 14:51:00,0.64392,0.64406,0.64379,0.64393,155299999.0
2006-08-29 14:52:00,0.64387,0.64388,0.64375,0.64375,87000000.0
2006-08-29 14:53:00,0.64375,0.64383,0.64357,0.64376,126800001.0
2006-08-29 14:54:00,0.64372,0.6439,0.64371,0.6439,53500001.0
2006-08-29 14:55:00,0.64387,0.64391,0.64386,0.64389,109800000.0
2006-08-29 14:56:00,0.64391,0.64405,0.64391,0.64395,54999999.0
2006-08-29 14:57:00,0.644,0.64405,0.64398,0.644,61400000.0
2006-08-29 14:58:00,0.64385,0.64387,0.64375,0.64375,86599999.0
2006-08-29 14:59:00,0.6439,0.64395,0.6439,0.64394,50900000.0
2006-08-29 15:00:00,0.64398,0.64399,0.6434,0.64373,61900000.0
2006-08-29 15:01:00,0.64394,0.64398,0.64377,0.64385,94000001.0
2006-08-29 15:02:00,0.64399,0.64425,0.64399,0.64415,79499998.0
2006-08-29 15:03:00,0.64424,0.64434,0.64419,0.64426,102300002.0
2006-08-29 15:04:00,0.64414,0.64414,0.64401,0.64405,50500000.0
2006-08-29 15:05:00,0.64398,0.64405,0.6439,0.644,78699999.0
2006-08-29 15:06:00,0.64402,0.64402,0.64384,0.64395,117300000.0
2006-08-29 15:07:00,0.64396,0.644,0.64387,0.64394,174699998.0
2006-08-29 15:08:00,0.64393,0.64406,0.64385,0.64385,124999998.0
2006-08-29 15:09:00,0.64398,0.64398,0.64378,0.6438,65400001.0
2006-08-29 15:10:00,0.64382,0.64384,0.64375,0.64375,62999999.0
2006-08-29 15:11:00,0.64367,0.64373,0.64363,0.64363,83499999.0
2006-08-29 15:12:00,0.64363,0.64363,0.64353,0.64359,153000002.0
2006-08-29 15:13:00,0.64368,0.64391,0.64368,0.64387,73300000.0
2006-08-29 15:14:00,0.64389,0.64389,0.64353,0.64358,74899999.0
2006-08-29 15:15:00,0.64362,0.64382,0.64361,0.6438,101400000.0
2006-08-29 15:16:00,0.64377,0.64398,0.64377,0.64394,101699998.0
2006-08-29 15:17:00,0.64397,0.64418,0.64397,0.64403,68900000.0
2006-08-29 15:18:00,0.64377,0.64377,0.64365,0.64365,65899998.0
2006-08-29 15:19:00,0.64377,0.64392,0.64377,0.64392,133500000.0
2006-08-29 15:20:00,0.64398,0.64401,0.64393,0.64401,120099999.0
2006-08-29 15:21:00,0.64402,0.64409,0.64401,0.64401,103200002.0
2006-08-29 15:22:00,0.64424,0.64436,0.64424,0.64436,23199999.0
2006-08-29 15:23:00,0.64457,0.64459,0.64447,0.64449,107500001.0
2006-08-29 15:24:00,0.64447,0.64451,0.6443,0.64433,176000001.0
2006-08-29 15:25:00,0.64439,0.64451,0.64432,0.64445,179399998.0
2006-08-29 15:26:00,0.6444,0.64443,0.64426,0.6443,85000000.0
2006-08-29 15:27:00,0.64417,0.64433,0.64417,0.64428,118000000.0
2006-08-29 15:28:00,0.64424,0.64436,0.6442,0.64424,58500000.0
2006-08-29 15:29:00,0.64427,0.64438,0.64424,0.64428,102800002.0
2006-08-29 15:30:00,0.6443,0.6443,0.6442,0.6442,34300000.0
2006-08-29 15:31:00,0.64429,0.64433,0.64423,0.64431,74600002.0
2006-08-29 15:32:00,0.64427,0.64433,0.64415,0.64433,132499999.0
2006-08-29 15:33:00,0.64426,0.64434,0.64426,0.64426,50800000.0
2006-08-29 15:34:00,0.64421,0.64434,0.64421,0.64428,27100000.0
2006-08-29 15:35:00,0.64423,0.64423,0.64422,0.64422,19800000.0
2006-08-29 15:36:00,0.64417,0.64425,0.64417,0.6442,62200000.0
2006-08-29 15:37:00,0.64416,0.64416,0.64402,0.64402,55000000.0
2006-08-29 15:38:00,0.64416,0.64416,0.64407,0.64407,13600000.0
2006-08-29 15:39:00,0.64406,0.64413,0.64402,0.64411,126999999.0
2006-08-29 15:40:00,0.64417,0.64437,0.64413,0.64413,98400001.0
2006-08-29 15:41:00,0.6443,0.64431,0.64422,0.64425,63600000.0
2006-08-29 15:42:00,0.64425,0.64431,0.64418,0.64421,53200000.0
2006-08-29 15:43:00,0.64421,0.64421,0.64408,0.64418,42000000.0
2006-08-29 15:44:00,0.64426,0.64435,0.64423,0.64423,114300001.0
2006-08-29 15:45:00,0.64426,0.64426,0.64411,0.64423,132899999.0
2006-08-29 15:46:00,0.64427,0.64434,0.64409,0.64411,187900001.0
2006-08-29 15:47:00,0.64422,0.64442,0.64422,0.64441,87000000.0
2006-08-29 15:48:00,0.64441,0.64449,0.64441,0.64442,81500000.0
2006-08-29 15:49:00,0.64443,0.64466,0.64443,0.64455,78700000.0
2006-08-29 15:50:00,0.64447,0.64456,0.64446,0.64446,57500000.0
2006-08-29 15:51:00,0.64441,0.6445,0.6443,0.6445,55499999.0
2006-08-29 15:52:00,0.64442,0.64453,0.64442,0.6445,155000000.0
2006-08-29 15:53:00,0.64446,0.64457,0.64446,0.64449,90199999.0
2006-08-29 15:54:00,0.64433,0.6445,0.64433,0.64441,170000002.0
2006-08-29 15:55:00,0.64442,0.6445,0.64424,0.64424,74800001.0
2006-08-29 15:56:00,0.64426,0.64436,0.64425,0.6443,27100000.0
2006-08-29 15:57:00,0.64433,0.64436,0.64425,0.64425,67200000.0
2006-08-29 15:58:00,0.64433,0.64433,0.64419,0.64433,109499996.0
2006-08-29 15:59:00,0.64426,0.64426,0.64411,0.6442,60700000.0
2006-08-29 16:00:00,0.64426,0.64452,0.64421,0.64435,68300000.0
2006-08-29 16:01:00,0.64441,0.64453,0.6444,0.64443,56599999.0
2006-08-29 16:02:00,0.64437,0.64438,0.64433,0.64435,63300001.0
2006-08-29 16:03:00,0.64446,0.64446,0.64436,0.64436,27900000.0
2006-08-29 16:04:00,0.64433,0.64433,0.64414,0.64424,46900000.0
2006-08-29 16:05:00,0.64429,0.64429,0.64409,0.64415,100500000.0
2006-08-29 16:06:00,0.64415,0.64415,0.64403,0.64406,90000000.0
2006-08-29 16:07:00,0.64386,0.64386,0.64347,0.64354,92900001.0
2006-08-29 16:08:00,0.6434,0.64341,0.64332,0.64332,96799998.0
2006-08-29 16:09:00,0.64326,0.64341,0.64326,0.64337,51699999.0
2006-08-29 16:10:00,0.64328,0.64347,0.64328,0.6434,85200000.0
2006-08-29 16:11:00,0.64331,0.64341,0.64331,0.64334,70100000.0
2006-08-29 16:12:00,0.6433,0.64335,0.64328,0.64335,51700000.0
2006-08-29 16:13:00,0.6433,0.64335,0.64325,0.64332,88700000.0
2006-08-29 16:14:00,0.6433,0.64342,0.6433,0.6433,74000000.0
2006-08-29 16:15:00,0.64324,0.64342,0.64324,0.64333,125099998.0
2006-08-29 16:16:00,0.64341,0.64341,0.64308,0.64328,94400000.0
2006-08-29 16:17:00,0.64329,0.64336,0.64328,0.64334,82699999.0
2006-08-29 16:18:00,0.6433,0.6433,0.64315,0.64315,55300000.0
2006-08-29 16:19:00,0.64306,0.64306,0.64278,0.64283,127400001.0
2006-08-29 16:20:00,0.64292,0.64292,0.64272,0.64283,106800000.0
2006-08-29 16:21:00,0.64275,0.64291,0.6427,0.6428,88100000.0
2006-08-29 16:22:00,0.6428,0.64284,0.64265,0.64265,115299998.0
2006-08-29 16:23:00,0.64262,0.64262,0.64252,0.64257,87099999.0
2006-08-29 16:24:00,0.64262,0.64262,0.64236,0.64236,92500001.0
2006-08-29 16:25:00,0.6423,0.6424,0.64225,0.64231,126700003.0
2006-08-29 16:26:00,0.64221,0.64236,0.64221,0.64232,90099999.0
2006-08-29 16:27:00,0.64232,0.64251,0.64232,0.6425,66100000.0
2006-08-29 16:28:00,0.64224,0.64254,0.64224,0.64244,39700000.0
2006-08-29 16:29:00,0.64244,0.64249,0.64236,0.64243,94500000.0
2006-08-29 16:30:00,0.64241,0.64256,0.6424,0.6424,72699999.0
2006-08-29 16:31:00,0.64243,0.64252,0.64243,0.6425,77000000.0
2006-08-29 16:32:00,0.64242,0.64243,0.6419,0.6419,92500000.0
2006-08-29 16:33:00,0.64188,0.6419,0.64171,0.6419,134799999.0
2006-08-29 16:34:00,0.64178,0.64181,0.64167,0.64175,125199999.0
2006-08-29 16:35:00,0.64177,0.64177,0.64165,0.64177,97200001.0
2006-08-29 16:36:00,0.64169,0.64182,0.64168,0.64169,109799999.0
2006-08-29 16:37:00,0.64167,0.64171,0.64157,0.64162,138099999.0
2006-08-29 16:38:00,0.64165,0.64171,0.64163,0.64163,102600001.0
2006-08-29 16:39:00,0.64163,0.64165,0.64158,0.64163,170500000.0
2006-08-29 16:40:00,0.64162,0.64174,0.6416,0.64174,80000000.0
2006-08-29 16:41:00,0.6418,0.6418,0.64139,0.64139,59900001.0
2006-08-29 16:42:00,0.64137,0.64143,0.64137,0.64143,15900000.0
2006-08-29 16:43:00,0.6415,0.64155,0.64148,0.64153,106000001.0
2006-08-29 16:44:00,0.64158,0.6416,0.64145,0.64145,74900000.0
2006-08-29 16:45:00,0.64155,0.64155,0.64143,0.64144,69600000.0
2006-08-29 16:46:00,0.64154,0.64154,0.64143,0.6415,79499999.0
2006-08-29 16:47:00,0.64152,0.64152,0.64135,0.64146,85100000.0
2006-08-29 16:48:00,0.64153,0.64153,0.64134,0.64143,155799997.0
2006-08-29 16:49:00,0.64136,0.64145,0.64131,0.64139,120400000.0
2006-08-29 16:50:00,0.64137,0.64138,0.64109,0.64133,71800001.0
2006-08-29 16:51:00,0.64133,0.64133,0.64095,0.64095,79000000.0
2006-08-29 16:52:00,0.64106,0.64115,0.64096,0.64115,113400001.0
2006-08-29 16:53:00,0.64116,0.64128,0.64115,0.64128,31000000.0
2006-08-29 16:54:00,0.64124,0.64128,0.64107,0.64125,91500000.0
2006-08-29 16:55:00,0.64125,0.64135,0.64121,0.64128,80900001.0
2006-08-29 16:56:00,0.64126,0.64126,0.64117,0.64118,68400000.0
2006-08-29 16:57:00,0.64119,0.64119,0.64106,0.64116,96199999.0
2006-08-29 16:58:00,0.64113,0.64118,0.64111,0.64112,125099998.0
2006-08-29 16:59:00,0.641,0.641,0.64084,0.64091,88300001.0
2006-08-29 17:00:00,0.64097,0.64104,0.64083,0.64104,93399999.0
2006-08-29 17:01:00,0.64122,0.64122,0.64099,0.64099,99500001.0
2006-08-29 17:02:00,0.64097,0.64103,0.64095,0.64095,67800000.0
2006-08-29 17:03:00,0.64081,0.64081,0.6404,0.64057,73000000.0
2006-08-29 17:04:00,0.64052,0.64101,0.64045,0.64101,102999999.0
2006-08-29 17:05:00,0.64094,0.64104,0.64089,0.64095,85999999.0
2006-08-29 17:06:00,0.64092,0.641,0.6408,0.641,119099999.0
2006-08-29 17:07:00,0.64111,0.64112,0.64104,0.6411,66999999.0
2006-08-29 17:08:00,0.64116,0.64124,0.64101,0.64112,105700001.0
2006-08-29 17:09:00,0.6412,0.64122,0.6411,0.64122,95299999.0
2006-08-29 17:10:00,0.64116,0.64124,0.64101,0.64124,86700000.0
2006-08-29 17:11:00,0.64113,0.64141,0.64113,0.64128,32800001.0
2006-08-29 17:12:00,0.64125,0.6413,0.6412,0.64122,112900001.0
2006-08-29 17:13:00,0.64127,0.64135,0.64127,0.64128,126200000.0
2006-08-29 17:14:00,0.6412,0.64141,0.6412,0.64133,66100000.0
2006-08-29 17:15:00,0.64135,0.64135,0.64121,0.64121,74100001.0
2006-08-29 17:16:00,0.64125,0.64143,0.64125,0.64134,111199999.0
2006-08-29 17:17:00,0.64122,0.64131,0.64118,0.64127,94599997.0
2006-08-29 17:18:00,0.64133,0.64133,0.64125,0.64133,111300000.0
2006-08-29 17:19:00,0.64135,0.64135,0.6412,0.6412,74100000.0
2006-08-29 17:20:00,0.64132,0.64133,0.6412,0.64128,107899999.0
2006-08-29 17:21:00,0.64125,0.6413,0.64122,0.6413,78900001.0
2006-08-29 17:22:00,0.64125,0.6414,0.64125,0.6414,62199999.0
2006-08-29 17:23:00,0.64135,0.64138,0.64122,0.64138,84500000.0
2006-08-29 17:24:00,0.6414,0.6414,0.64127,0.64135,35900000.0
2006-08-29 17:25:00,0.64126,0.64126,0.64118,0.64123,74600000.0
2006-08-29 17:26:00,0.64122,0.6413,0.64118,0.64118,68999999.0
2006-08-29 17:27:00,0.64126,0.64127,0.6411,0.6411,117699999.0
2006-08-29 17:28:00,0.64115,0.64124,0.64115,0.6412,80399999.0
2006-08-29 17:29:00,0.64123,0.64123,0.64113,0.64123,77199999.0
2006-08-29 17:30:00,0.64123,0.64126,0.64115,0.64118,102300000.0
2006-08-29 17:31:00,0.64113,0.64133,0.64113,0.64125,79500000.0
2006-08-29 17:32:00,0.64121,0.64123,0.64115,0.64115,117600002.0
2006-08-29 17:33:00,0.64121,0.64121,0.64115,0.64118,45400000.0
2006-08-29 17:34:00,0.64115,0.64129,0.64115,0.64115,109900001.0
2006-08-29 17:35:00,0.64122,0.64127,0.64116,0.64116,40900000.0
2006-08-29 17:36:00,0.64104,0.64104,0.64086,0.64102,87800000.0
2006-08-29 17:37:00,0.641,0.64111,0.64094,0.64111,80899999.0
2006-08-29 17:38:00,0.64121,0.64129,0.64118,0.64118,77899999.0
2006-08-29 17:39:00,0.64116,0.64123,0.64116,0.64123,50399999.0
2006-08-29 17:40:00,0.64105,0.64112,0.64105,0.64112,100499999.0
2006-08-29 17:41:00,0.64105,0.64111,0.64105,0.64106,73400000.0
2006-08-29 17:42:00,0.64105,0.6411,0.641,0.64105,67500000.0
2006-08-29 17:43:00,0.64105,0.64105,0.64086,0.64097,60499999.0
2006-08-29 17:44:00,0.64105,0.64105,0.641,0.64105,97299999.0
2006-08-29 17:45:00,0.64109,0.64113,0.64094,0.6411,88999996.0
2006-08-29 17:46:00,0.64108,0.64108,0.64101,0.64107,75000000.0
2006-08-29 17:47:00,0.6408,0.6411,0.6408,0.64105,83400000.0
2006-08-29 17:48:00,0.6411,0.6411,0.64105,0.6411,82700001.0
2006-08-29 17:49:00,0.641,0.64104,0.641,0.64104,9500000.0
2006-08-29 17:50:00,0.64093,0.64104,0.6409,0.64102,69999999.0
2006-08-29 17:51:00,0.64103,0.64114,0.64103,0.64104,107800001.0
2006-08-29 17:52:00,0.64105,0.6411,0.64105,0.6411,8700000.0
2006-08-29 17:53:00,0.64112,0.64125,0.64111,0.64125,102099999.0
2006-08-29 17:54:00,0.6412,0.64125,0.64118,0.64125,69800000.0
2006-08-29 17:55:00,0.64117,0.64118,0.64112,0.64118,57300000.0
2006-08-29 17:56:00,0.64105,0.64115,0.64105,0.6411,139500001.0
2006-08-29 17:57:00,0.6411,0.64112,0.64105,0.64105,30400000.0
2006-08-29 17:58:00,0.64115,0.64115,0.6411,0.64112,113599998.0
2006-08-29 17:59:00,0.64109,0.64114,0.64101,0.64114,154500000.0
2006-08-29 18:00:00,0.64108,0.64113,0.64105,0.64105,59000000.0
2006-08-29 18:01:00,0.6411,0.64117,0.64106,0.64111,114100000.0
2006-08-29 18:02:00,0.64112,0.64112,0.641,0.64101,81000003.0
2006-08-29 18:03:00,0.641,0.64111,0.64097,0.64107,285099997.0
2006-08-29 18:04:00,0.64102,0.64102,0.64086,0.64094,196700002.0
2006-08-29 18:05:00,0.64097,0.64112,0.64082,0.64082,368100000.0
2006-08-29 18:06:00,0.64083,0.64092,0.64081,0.64081,108800001.0
2006-08-29 18:07:00,0.64078,0.6409,0.64069,0.64077,222799996.0
2006-08-29 18:08:00,0.64078,0.6409,0.64078,0.64082,98600002.0
2006-08-29 18:09:00,0.64086,0.64089,0.64068,0.64089,235099998.0
2006-08-29 18:10:00,0.64085,0.64094,0.64083,0.64085,137900001.0
2006-08-29 18:11:00,0.64087,0.64088,0.64081,0.64082,74900001.0
2006-08-29 18:12:00,0.64085,0.64085,0.64057,0.64062,100499999.0
2006-08-29 18:13:00,0.64067,0.64067,0.64058,0.64058,8800000.0
2006-08-29 18:14:00,0.64069,0.64086,0.64062,0.64065,73500000.0
2006-08-29 18:15:00,0.6405,0.64053,0.6404,0.64053,159399998.0
2006-08-29 18:16:00,0.64055,0.64055,0.64045,0.64055,264999999.0
2006-08-29 18:17:00,0.64045,0.64055,0.64044,0.6405,135700001.0
2006-08-29 18:18:00,0.64043,0.64066,0.64043,0.64053,304600000.0
2006-08-29 18:19:00,0.6405,0.64068,0.64046,0.64049,304699998.0
2006-08-29 18:20:00,0.6405,0.64063,0.6405,0.6406,132299999.0
2006-08-29 18:21:00,0.64055,0.64063,0.64054,0.64063,142699999.0
2006-08-29 18:22:00,0.64061,0.6407,0.64057,0.64067,99599998.0
2006-08-29 18:23:00,0.64068,0.64078,0.64064,0.64072,284799999.0
2006-08-29 18:24:00,0.6407,0.6408,0.6406,0.6407,199999999.0
2006-08-29 18:25:00,0.64065,0.64067,0.64055,0.64058,157900003.0
2006-08-29 18:26:00,0.64055,0.64065,0.64055,0.64065,140600001.0
2006-08-29 18:27:00,0.6406,0.64068,0.64054,0.64058,260500000.0
2006-08-29 18:28:00,0.64054,0.64076,0.6405,0.64055,153299998.0
2006-08-29 18:29:00,0.64053,0.64058,0.64048,0.64055,252399997.0
2006-08-29 18:30:00,0.64053,0.6406,0.64048,0.6406,55099999.0
2006-08-29 18:31:00,0.64057,0.64062,0.64051,0.64059,236100000.0
2006-08-29 18:32:00,0.6406,0.64065,0.6406,0.6406,49600000.0
2006-08-29 18:33:00,0.64068,0.64068,0.64055,0.64055,210599998.0
2006-08-29 18:34:00,0.6406,0.64074,0.64059,0.64069,127799999.0
2006-08-29 18:35:00,0.64065,0.64065,0.64051,0.64051,130899997.0
2006-08-29 18:36:00,0.64053,0.64053,0.64042,0.64044,262099999.0
2006-08-29 18:37:00,0.64048,0.64056,0.64046,0.64056,85399999.0
2006-08-29 18:38:00,0.6405,0.64055,0.6405,0.64055,127799999.0
2006-08-29 18:39:00,0.6405,0.6406,0.64045,0.64055,438799996.0
2006-08-29 18:40:00,0.64055,0.6406,0.64045,0.6406,78700000.0
2006-08-29 18:41:00,0.64048,0.64059,0.64035,0.64038,215099999.0
2006-08-29 18:42:00,0.64045,0.64053,0.6404,0.64053,140399999.0
2006-08-29 18:43:00,0.6405,0.64068,0.64035,0.64055,596499999.0
2006-08-29 18:44:00,0.64055,0.64058,0.64043,0.64053,411600000.0
2006-08-29 18:45:00,0.64064,0.64072,0.64052,0.64054,455600000.0
2006-08-29 18:46:00,0.6405,0.64055,0.64048,0.6405,123299998.0
2006-08-29 18:47:00,0.64049,0.64055,0.64048,0.64055,162499999.0
2006-08-29 18:48:00,0.64055,0.64055,0.6404,0.6404,144900000.0
2006-08-29 18:49:00,0.6404,0.6406,0.6404,0.64055,179800001.0
2006-08-29 18:50:00,0.64055,0.64055,0.64045,0.64053,140000001.0
2006-08-29 18:51:00,0.64045,0.64055,0.64045,0.64053,84800000.0
2006-08-29 18:52:00,0.64053,0.64053,0.64045,0.64045,73600000.0
2006-08-29 18:53:00,0.64045,0.64054,0.6404,0.64054,98299998.0
2006-08-29 18:54:00,0.64055,0.64055,0.6405,0.6405,62100001.0
2006-08-29 18:55:00,0.64058,0.64058,0.64041,0.64045,158900001.0
2006-08-29 18:56:00,0.64048,0.6405,0.64045,0.64045,87000000.0
2006-08-29 18:57:00,0.64047,0.64047,0.64035,0.6404,77499999.0
2006-08-29 18:58:00,0.6404,0.64048,0.6404,0.64048,60000000.0
2006-08-29 18:59:00,0.64041,0.64054,0.64041,0.64047,202299997.0
2006-08-29 19:00:00,0.64039,0.64039,0.64028,0.64031,130199998.0
2006-08-29 19:01:00,0.64035,0.64035,0.64025,0.64025,75700000.0
2006-08-29 19:02:00,0.6403,0.6403,0.6402,0.6403,130500000.0
2006-08-29 19:03:00,0.64025,0.64035,0.64025,0.64025,212200000.0
2006-08-29 19:04:00,0.64025,0.64041,0.6402,0.6402,159699997.0
2006-08-29 19:05:00,0.64022,0.64035,0.64022,0.64034,135899997.0
2006-08-29 19:06:00,0.64036,0.64042,0.64029,0.64038,200199999.0
2006-08-29 19:07:00,0.64042,0.64045,0.64018,0.64033,188000001.0
2006-08-29 19:08:00,0.64048,0.64053,0.6404,0.64047,132300002.0
2006-08-29 19:09:00,0.64052,0.64052,0.64041,0.64048,108999999.0
2006-08-29 19:10:00,0.64052,0.64053,0.64045,0.64045,65500002.0
2006-08-29 19:11:00,0.64041,0.64051,0.64039,0.64047,161100001.0
2006-08-29 19:12:00,0.64045,0.64055,0.64045,0.6405,36700000.0
2006-08-29 19:13:00,0.64045,0.64055,0.6404,0.6405,79700002.0
2006-08-29 19:14:00,0.64055,0.64055,0.6405,0.6405,82499998.0
2006-08-29 19:15:00,0.64055,0.64074,0.64055,0.64067,75200001.0
2006-08-29 19:16:00,0.64065,0.64077,0.64065,0.64072,49099999.0
2006-08-29 19:17:00,0.64065,0.6407,0.6405,0.64062,88900001.0
2006-08-29 19:18:00,0.64065,0.6407,0.64063,0.6407,85000000.0
2006-08-29 19:19:00,0.64061,0.64072,0.64061,0.64067,99000001.0
2006-08-29 19:20:00,0.64069,0.64077,0.64062,0.64064,161000002.0
2006-08-29 19:21:00,0.64068,0.64072,0.64057,0.64065,154799997.0
2006-08-29 19:22:00,0.64065,0.6407,0.64065,0.6407,65900000.0
2006-08-29 19:23:00,0.6406,0.64071,0.6406,0.64065,75000001.0
2006-08-29 19:24:00,0.64072,0.64078,0.6407,0.6407,117000000.0
2006-08-29 19:25:00,0.6408,0.64091,0.64079,0.64079,52500000.0
2006-08-29 19:26:00,0.64076,0.64081,0.64076,0.64081,62099999.0
2006-08-29 19:27:00,0.64077,0.64077,0.64062,0.64062,173700001.0
2006-08-29 19:28:00,0.64085,0.64085,0.64065,0.64065,148100000.0
2006-08-29 19:29:00,0.64068,0.64074,0.64065,0.64067,72500002.0
2006-08-29 19:30:00,0.64075,0.64075,0.64068,0.6407,85300000.0
2006-08-29 19:31:00,0.64075,0.64075,0.64059,0.64075,79899997.0
2006-08-29 19:32:00,0.64077,0.64094,0.64072,0.6408,159399998.0
2006-08-29 19:33:00,0.64075,0.64085,0.64075,0.64085,57400000.0
2006-08-29 19:34:00,0.64085,0.64088,0.64072,0.64085,90900000.0
2006-08-29 19:35:00,0.64085,0.6409,0.64075,0.64085,192600000.0
2006-08-29 19:36:00,0.64083,0.64088,0.64075,0.6408,165700000.0
2006-08-29 19:37:00,0.6408,0.64085,0.64078,0.64078,65100001.0
2006-08-29 19:38:00,0.64085,0.64085,0.64078,0.6408,78099999.0
2006-08-29 19:39:00,0.64085,0.64088,0.64078,0.6408,200499998.0
2006-08-29 19:40:00,0.64078,0.64078,0.6407,0.6407,102099999.0
2006-08-29 19:41:00,0.64073,0.6408,0.64067,0.64067,48600000.0
2006-08-29 19:42:00,0.64063,0.64066,0.64048,0.64048,77700001.0
2006-08-29 19:43:00,0.6405,0.64055,0.64045,0.64048,93600000.0
2006-08-29 19:44:00,0.64057,0.6406,0.6404,0.64052,170600000.0
2006-08-29 19:45:00,0.64055,0.64065,0.6405,0.6405,62200000.0
2006-08-29 19:46:00,0.64045,0.64045,0.63977,0.63988,105999996.0
2006-08-29 19:47:00,0.63991,0.63999,0.63986,0.63991,133300000.0
2006-08-29 19:48:00,0.63989,0.6401,0.63989,0.63998,79800000.0
2006-08-29 19:49:00,0.63998,0.64017,0.63984,0.63984,112000001.0
2006-08-29 19:50:00,0.63999,0.63999,0.63992,0.63998,86300000.0
2006-08-29 19:51:00,0.64008,0.64017,0.64007,0.64007,150100000.0
2006-08-29 19:52:00,0.63999,0.64002,0.63985,0.64,192600001.0
2006-08-29 19:53:00,0.64001,0.64009,0.63998,0.63998,151400001.0
2006-08-29 19:54:00,0.63994,0.64001,0.63993,0.63999,143299999.0
2006-08-29 19:55:00,0.63991,0.6401,0.63991,0.63995,237099996.0
2006-08-29 19:56:00,0.63988,0.64004,0.63986,0.63986,343399998.0
2006-08-29 19:57:00,0.6399,0.63991,0.63978,0.6399,102599999.0
2006-08-29 19:58:00,0.64003,0.64019,0.64003,0.64015,160299998.0
2006-08-29 19:59:00,0.64003,0.64003,0.63971,0.63971,115900000.0
2006-08-29 20:00:00,0.63953,0.63981,0.6385,0.63979,314000000.0
2006-08-29 20:01:00,0.63992,0.64039,0.6399,0.64039,95600000.0
2006-08-29 20:02:00,0.64039,0.64057,0.64032,0.64051,104500000.0
2006-08-29 20:03:00,0.64065,0.6407,0.64063,0.64069,116299998.0
2006-08-29 20:04:00,0.64065,0.64079,0.64043,0.64079,151599999.0
2006-08-29 20:05:00,0.64089,0.64106,0.64078,0.64106,186999997.0
2006-08-29 20:06:00,0.64115,0.64149,0.64115,0.64149,328400000.0
2006-08-29 20:07:00,0.64167,0.64182,0.64158,0.64176,90199999.0
2006-08-29 20:08:00,0.64187,0.64199,0.64181,0.64191,91400001.0
2006-08-29 20:09:00,0.64205,0.64247,0.64201,0.64247,171799998.0
2006-08-29 20:10:00,0.64248,0.64257,0.64235,0.6425,160000001.0
2006-08-29 20:11:00,0.64233,0.64233,0.64221,0.64222,55399999.0
2006-08-29 20:12:00,0.6421,0.6421,0.6418,0.64181,109400002.0
2006-08-29 20:13:00,0.64186,0.64186,0.64092,0.64117,72100000.0
2006-08-29 20:14:00,0.64131,0.64131,0.64119,0.64127,148100001.0
2006-08-29 20:15:00,0.6413,0.64175,0.6413,0.64175,78800000.0
2006-08-29 20:16:00,0.64185,0.64229,0.64185,0.64222,391299998.0
2006-08-29 20:17:00,0.64227,0.64236,0.64219,0.64221,239399998.0
2006-08-29 20:18:00,0.64214,0.64218,0.642,0.64213,93899999.0
2006-08-29 20:19:00,0.64218,0.64221,0.64209,0.64209,69900000.0
2006-08-29 20:20:00,0.64216,0.64226,0.64214,0.64226,68700001.0
2006-08-29 20:21:00,0.64225,0.6423,0.64213,0.64213,73500000.0
2006-08-29 20:22:00,0.64205,0.64205,0.64188,0.64196,108900001.0
2006-08-29 20:23:00,0.64193,0.64214,0.6418,0.64214,83199998.0
2006-08-29 20:24:00,0.64215,0.64217,0.64186,0.64209,150399999.0
2006-08-29 20:25:00,0.64213,0.64231,0.64213,0.64227,60700001.0
2006-08-29 20:26:00,0.64235,0.6424,0.64225,0.6423,75600001.0
2006-08-29 20:27:00,0.64227,0.64236,0.64225,0.64235,118100000.0
2006-08-29 20:28:00,0.64237,0.64239,0.64237,0.64238,81400001.0
2006-08-29 20:29:00,0.64235,0.64237,0.64228,0.64237,261799999.0
2006-08-29 20:30:00,0.64246,0.64269,0.64246,0.64252,282900000.0
2006-08-29 20:31:00,0.64257,0.64267,0.64257,0.64258,178299999.0
2006-08-29 20:32:00,0.64243,0.64269,0.64243,0.64267,98400000.0
2006-08-29 20:33:00,0.64264,0.6427,0.64254,0.64254,173499999.0
2006-08-29 20:34:00,0.64263,0.64273,0.64261,0.64273,189000000.0
2006-08-29 20:35:00,0.6427,0.6427,0.64255,0.64258,63800000.0
2006-08-29 20:36:00,0.64267,0.64298,0.6426,0.64298,196800002.0
2006-08-29 20:37:00,0.64311,0.64341,0.6431,0.64315,169199999.0
2006-08-29 20:38:00,0.64309,0.64309,0.64282,0.64282,141299997.0
2006-08-29 20:39:00,0.64275,0.64296,0.64275,0.64296,95799998.0
2006-08-29 20:40:00,0.64293,0.64297,0.64277,0.6429,186900002.0
2006-08-29 20:41:00,0.64295,0.64303,0.6429,0.64303,174500001.0
2006-08-29 20:42:00,0.64302,0.64308,0.64294,0.64307,55900000.0
2006-08-29 20:43:00,0.64309,0.64313,0.64302,0.64302,130399999.0
2006-08-29 20:44:00,0.64293,0.64302,0.64293,0.64302,13600000.0
2006-08-29 20:45:00,0.64293,0.64294,0.64282,0.64285,100899999.0
2006-08-29 20:46:00,0.64292,0.64292,0.64276,0.6428,94200001.0
2006-08-29 20:47:00,0.64285,0.64285,0.64278,0.64278,94699999.0
2006-08-29 20:48:00,0.64275,0.64296,0.64275,0.64278,81400000.0
2006-08-29 20:49:00,0.64272,0.64285,0.64268,0.64272,103000001.0
2006-08-29 20:50:00,0.64275,0.64301,0.64275,0.64301,191999999.0
2006-08-29 20:51:00,0.64293,0.64304,0.64292,0.643,103799999.0
2006-08-29 20:52:00,0.64302,0.64311,0.64296,0.64296,124200002.0
2006-08-29 20:53:00,0.64308,0.64315,0.64304,0.64309,280100000.0
2006-08-29 20:54:00,0.6431,0.64317,0.64306,0.64315,194200001.0
2006-08-29 20:55:00,0.64301,0.64304,0.64301,0.64304,36300002.0
2006-08-29 20:56:00,0.64302,0.64316,0.64276,0.6431,71000000.0
2006-08-29 20:57:00,0.64305,0.64312,0.64285,0.64308,74100001.0
2006-08-29 20:58:00,0.64312,0.64322,0.643,0.64302,322399997.0
2006-08-29 20:59:00,0.64305,0.64315,0.643,0.64305,215199997.0
2006-08-29 21:00:00,0.64305,0.64308,0.643,0.64305,260600002.0
2006-08-29 21:01:00,0.64295,0.64307,0.64295,0.64307,101400000.0
2006-08-29 21:02:00,0.64305,0.6431,0.64302,0.64305,78100001.0
2006-08-29 21:03:00,0.6431,0.64315,0.643,0.64315,76200000.0
2006-08-29 21:04:00,0.64305,0.6431,0.643,0.643,45100000.0
2006-08-29 21:05:00,0.6431,0.64315,0.643,0.64305,132400002.0
2006-08-29 21:06:00,0.643,0.64315,0.643,0.64305,112200000.0
2006-08-29 21:07:00,0.6431,0.6431,0.64305,0.64305,88500001.0
2006-08-29 21:08:00,0.64305,0.6431,0.64295,0.64305,157200002.0
2006-08-29 21:09:00,0.64305,0.64315,0.643,0.6431,140599999.0
2006-08-29 21:10:00,0.64305,0.6431,0.64305,0.6431,119300000.0
2006-08-29 21:11:00,0.64305,0.64305,0.64305,0.64305,10400000.0
2006-08-29 21:12:00,0.643,0.64312,0.643,0.64307,136599998.0
2006-08-29 21:13:00,0.64303,0.64308,0.643,0.64305,92300001.0
2006-08-29 21:14:00,0.6431,0.6431,0.64305,0.64305,113400000.0
2006-08-29 21:15:00,0.64305,0.64315,0.643,0.64305,194700002.0
2006-08-29 21:16:00,0.6431,0.6431,0.64293,0.643,77599999.0
2006-08-29 21:17:00,0.643,0.6431,0.6429,0.6431,189399996.0
2006-08-29 21:18:00,0.6431,0.6431,0.643,0.64307,185599999.0
2006-08-29 21:19:00,0.6431,0.6431,0.643,0.64305,88600000.0
2006-08-29 21:20:00,0.6431,0.64315,0.64295,0.643,207400001.0
2006-08-29 21:21:00,0.6431,0.6431,0.643,0.6431,87400000.0
2006-08-29 21:22:00,0.6431,0.6431,0.643,0.64305,88899999.0
2006-08-29 21:23:00,0.64305,0.6431,0.643,0.6431,138799998.0
2006-08-29 21:24:00,0.6431,0.6431,0.643,0.64305,103100002.0
2006-08-29 21:25:00,0.64305,0.6431,0.64305,0.6431,98100002.0
2006-08-29 21:26:00,0.64303,0.6431,0.643,0.6431,73000000.0
2006-08-29 21:27:00,0.64305,0.6431,0.643,0.6431,134699999.0
2006-08-29 21:28:00,0.6431,0.6431,0.64305,0.64305,61000002.0
2006-08-29 21:29:00,0.64305,0.6431,0.6429,0.643,171600001.0
2006-08-29 21:30:00,0.64307,0.64315,0.643,0.6431,114000000.0
2006-08-29 21:31:00,0.6431,0.6431,0.64305,0.64305,31900000.0
2006-08-29 21:32:00,0.64305,0.6431,0.643,0.6431,36000000.0
2006-08-29 21:33:00,0.6431,0.6431,0.64305,0.6431,83300000.0
2006-08-29 21:34:00,0.64305,0.6431,0.64297,0.64297,103400001.0
2006-08-29 21:35:00,0.64305,0.6431,0.64302,0.64305,206200000.0
2006-08-29 21:36:00,0.64305,0.64315,0.64297,0.6431,199200001.0
2006-08-29 21:37:00,0.64307,0.64315,0.64305,0.6431,158699999.0
2006-08-29 21:38:00,0.6431,0.64315,0.64305,0.64307,52500000.0
2006-08-29 21:39:00,0.64305,0.6431,0.64295,0.64307,76400000.0
2006-08-29 21:40:00,0.6431,0.64315,0.64295,0.64313,136800000.0
2006-08-29 21:41:00,0.64305,0.6431,0.643,0.6431,108200001.0
2006-08-29 21:42:00,0.64307,0.6431,0.64305,0.6431,99799999.0
2006-08-29 21:43:00,0.64305,0.64315,0.643,0.643,48900000.0
2006-08-29 21:44:00,0.6431,0.6431,0.6429,0.6429,84499998.0
2006-08-29 21:45:00,0.64305,0.6431,0.64297,0.64305,62600000.0
2006-08-29 21:46:00,0.64303,0.6431,0.64302,0.64302,77900000.0
2006-08-29 21:47:00,0.64305,0.6431,0.64305,0.6431,80700001.0
2006-08-29 21:48:00,0.6431,0.6431,0.6431,0.6431,57099999.0
2006-08-29 21:49:00,0.64305,0.6431,0.64295,0.64303,78600000.0
2006-08-29 21:50:00,0.6431,0.64315,0.643,0.64307,60700000.0
2006-08-29 21:51:00,0.64305,0.6431,0.64302,0.6431,92700000.0
2006-08-29 21:52:00,0.64305,0.6432,0.64302,0.6431,92800001.0
2006-08-29 21:53:00,0.643,0.6431,0.643,0.6431,67600000.0
2006-08-29 21:54:00,0.6431,0.6431,0.643,0.64305,114400001.0
2006-08-29 21:55:00,0.64305,0.6431,0.64303,0.64305,38900000.0
2006-08-29 21:56:00,0.6431,0.6431,0.643,0.643,77400000.0
2006-08-29 21:57:00,0.64305,0.6431,0.64295,0.64307,119200001.0
2006-08-29 21:58:00,0.64305,0.6431,0.64305,0.6431,72599999.0
2006-08-29 21:59:00,0.64305,0.64315,0.64305,0.64305,110300001.0
2006-08-29 22:00:00,0.64305,0.6431,0.643,0.6431,103399999.0
2006-08-29 22:01:00,0.64307,0.6431,0.643,0.64305,62899999.0
2006-08-29 22:02:00,0.6431,0.6431,0.64305,0.64305,79799999.0
2006-08-29 22:03:00,0.6431,0.6431,0.64307,0.64308,65899999.0
2006-08-29 22:04:00,0.64305,0.6431,0.643,0.64305,59000000.0
2006-08-29 22:05:00,0.643,0.64315,0.643,0.64302,155499999.0
2006-08-29 22:06:00,0.6429,0.6432,0.6429,0.64305,133400002.0
2006-08-29 22:07:00,0.64305,0.6431,0.643,0.643,151700003.0
2006-08-29 22:08:00,0.64305,0.6432,0.643,0.6432,100199999.0
2006-08-29 22:09:00,0.6431,0.6431,0.643,0.64307,47700000.0
2006-08-29 22:10:00,0.64305,0.6431,0.643,0.64305,116199998.0
2006-08-29 22:11:00,0.64297,0.6431,0.64297,0.6431,102799999.0
2006-08-29 22:12:00,0.64305,0.6431,0.64297,0.64303,192299994.0
2006-08-29 22:13:00,0.64315,0.64315,0.643,0.64305,80699999.0
2006-08-29 22:14:00,0.6431,0.6431,0.64295,0.64307,89199999.0
2006-08-29 22:15:00,0.64307,0.6431,0.643,0.64305,148800000.0
2006-08-29 22:16:00,0.64303,0.64312,0.64303,0.64305,52800000.0
2006-08-29 22:17:00,0.6431,0.6431,0.643,0.6431,95700000.0
2006-08-29 22:18:00,0.6431,0.6431,0.64295,0.64295,114200000.0
2006-08-29 22:19:00,0.64305,0.64315,0.64295,0.64305,82699999.0
2006-08-29 22:20:00,0.6431,0.6431,0.64305,0.64305,66900000.0
2006-08-29 22:21:00,0.6431,0.6431,0.643,0.64305,122500000.0
2006-08-29 22:22:00,0.64313,0.64313,0.643,0.643,63000000.0
2006-08-29 22:23:00,0.643,0.64315,0.643,0.6431,56200000.0
2006-08-29 22:24:00,0.643,0.6431,0.64297,0.6431,78200000.0
2006-08-29 22:25:00,0.643,0.6431,0.643,0.64305,71000000.0
2006-08-29 22:26:00,0.64305,0.6431,0.64302,0.6431,99399999.0
2006-08-29 22:27:00,0.643,0.64315,0.643,0.64315,70299999.0
2006-08-29 22:28:00,0.64295,0.64307,0.64295,0.64307,60100001.0
2006-08-29 22:29:00,0.64305,0.6431,0.64305,0.64305,48700000.0
2006-08-29 22:30:00,0.6431,0.64315,0.64305,0.6431,149499999.0
2006-08-29 22:31:00,0.6431,0.6431,0.64297,0.64297,70400000.0
2006-08-29 22:32:00,0.6431,0.6431,0.6431,0.6431,20000000.0
2006-08-29 22:33:00,0.64305,0.6431,0.64305,0.6431,67900001.0
2006-08-29 22:34:00,0.64305,0.6431,0.6428,0.64307,85000001.0
2006-08-29 22:35:00,0.64312,0.64312,0.64303,0.64303,66700000.0
2006-08-29 22:36:00,0.64305,0.6431,0.643,0.64305,91000000.0
2006-08-29 22:37:00,0.64305,0.64305,0.643,0.64305,105200002.0
2006-08-29 22:38:00,0.64295,0.64305,0.6428,0.64305,111400000.0
2006-08-29 22:39:00,0.64305,0.6431,0.64305,0.6431,15000000.0
2006-08-29 22:40:00,0.64305,0.6431,0.64295,0.643,84200000.0
2006-08-29 22:41:00,0.64305,0.64305,0.64302,0.64305,38100000.0
2006-08-29 22:42:00,0.64305,0.64313,0.643,0.64313,99900000.0
2006-08-29 22:43:00,0.64305,0.64315,0.6429,0.64305,202399996.0
2006-08-29 22:44:00,0.6431,0.64312,0.64297,0.64297,135499999.0
2006-08-29 22:45:00,0.64305,0.64315,0.643,0.64305,141900000.0
2006-08-29 22:46:00,0.64307,0.6431,0.64285,0.643,213899998.0
2006-08-29 22:47:00,0.643,0.6431,0.643,0.64308,69699998.0
2006-08-29 22:48:00,0.64303,0.64315,0.6429,0.64305,127100001.0
2006-08-29 22:49:00,0.64305,0.64305,0.64305,0.64305,33499999.0
2006-08-29 22:50:00,0.6431,0.6431,0.6428,0.64305,227000000.0
2006-08-29 22:51:00,0.64305,0.6431,0.64297,0.643,161200000.0
2006-08-29 22:52:00,0.64307,0.64307,0.643,0.64305,78100000.0
2006-08-29 22:53:00,0.6431,0.6431,0.643,0.6431,51700000.0
2006-08-29 22:54:00,0.64308,0.6431,0.643,0.643,73300001.0
2006-08-29 22:55:00,0.643,0.64315,0.643,0.643,87699998.0
2006-08-29 22:56:00,0.6431,0.64312,0.643,0.64305,108299998.0
2006-08-29 22:57:00,0.64305,0.6432,0.64302,0.64308,84099999.0
2006-08-29 22:58:00,0.64305,0.64315,0.643,0.64305,122899999.0
2006-08-29 22:59:00,0.6429,0.6431,0.64285,0.64285,193600003.0
2006-08-29 23:00:00,0.6429,0.6431,0.6429,0.64305,72000001.0
2006-08-29 23:01:00,0.64289,0.6433,0.64289,0.64304,76500000.0
2006-08-29 23:02:00,0.64304,0.64326,0.64304,0.64326,108499995.0
2006-08-29 23:03:00,0.64284,0.64311,0.64267,0.64303,147800000.0
2006-08-29 23:04:00,0.64319,0.64329,0.64296,0.64298,160900002.0
2006-08-29 23:05:00,0.64306,0.64331,0.64298,0.64321,93499999.0
2006-08-29 23:06:00,0.6433,0.64338,0.64325,0.64325,99000001.0
2006-08-29 23:07:00,0.64325,0.64335,0.643,0.64322,141899998.0
2006-08-29 23:08:00,0.64333,0.64351,0.64322,0.64326,80200000.0
2006-08-29 23:09:00,0.64313,0.64337,0.64311,0.64323,85200000.0
2006-08-29 23:10:00,0.64323,0.64329,0.64317,0.64325,70200000.0
2006-08-29 23:11:00,0.64342,0.6435,0.64313,0.6434,129500000.0
2006-08-29 23:12:00,0.64335,0.64356,0.64327,0.64334,100200000.0
2006-08-29 23:13:00,0.64321,0.64342,0.64309,0.64338,80400001.0
2006-08-29 23:14:00,0.64336,0.64347,0.6432,0.6432,137200002.0
2006-08-29 23:15:00,0.64327,0.6433,0.64321,0.6433,136699999.0
2006-08-29 23:16:00,0.6433,0.64336,0.64318,0.64321,95000000.0
2006-08-29 23:17:00,0.64326,0.64334,0.64303,0.64317,115900000.0
2006-08-29 23:18:00,0.64289,0.64347,0.64289,0.64333,123600000.0
2006-08-29 23:19:00,0.64322,0.64331,0.64318,0.64318,63500000.0
2006-08-29 23:20:00,0.6433,0.64345,0.64319,0.64338,82000000.0
2006-08-29 23:21:00,0.64321,0.64338,0.64318,0.64333,83399999.0
2006-08-29 23:22:00,0.64322,0.64347,0.64322,0.64346,156600000.0
2006-08-29 23:23:00,0.6431,0.64329,0.6431,0.64321,81400001.0
2006-08-29 23:24:00,0.64325,0.64342,0.6432,0.64342,75499999.0
2006-08-29 23:25:00,0.64343,0.64345,0.6433,0.64345,64500000.0
2006-08-29 23:26:00,0.6434,0.64345,0.64338,0.64345,66199999.0
2006-08-29 23:27:00,0.64345,0.64345,0.6434,0.6434,97799999.0
2006-08-29 23:28:00,0.6434,0.64345,0.64335,0.64345,69200000.0
2006-08-29 23:29:00,0.64345,0.64345,0.64335,0.6434,49300000.0
2006-08-29 23:30:00,0.64335,0.64345,0.64335,0.64345,64400001.0
2006-08-29 23:31:00,0.6434,0.64345,0.6434,0.6434,97100000.0
2006-08-29 23:32:00,0.64345,0.64345,0.64335,0.64342,58700000.0
2006-08-29 23:33:00,0.64335,0.64343,0.64325,0.64325,115799999.0
2006-08-29 23:34:00,0.6432,0.64325,0.64315,0.6432,65000000.0
2006-08-29 23:35:00,0.64325,0.64333,0.64317,0.64333,50000001.0
2006-08-29 23:36:00,0.64327,0.64346,0.64327,0.64346,44700000.0
2006-08-29 23:37:00,0.64343,0.64343,0.64327,0.64329,101699999.0
2006-08-29 23:38:00,0.64333,0.64346,0.64326,0.64333,102000000.0
2006-08-29 23:39:00,0.64318,0.64325,0.64313,0.64322,67300000.0
2006-08-29 23:40:00,0.64335,0.64335,0.6433,0.6433,15900000.0
2006-08-29 23:41:00,0.64329,0.64333,0.64321,0.64331,126099999.0
2006-08-29 23:42:00,0.64326,0.64334,0.64326,0.64334,41499999.0
2006-08-29 23:43:00,0.64345,0.6435,0.64339,0.6435,90900001.0
2006-08-29 23:44:00,0.6435,0.6435,0.64345,0.64345,40600000.0
2006-08-29 23:45:00,0.64352,0.64352,0.64335,0.6434,77100000.0
2006-08-29 23:46:00,0.6434,0.6435,0.6434,0.64345,138700000.0
2006-08-29 23:47:00,0.64345,0.64345,0.64337,0.64337,14500000.0
2006-08-29 23:48:00,0.64335,0.6434,0.64335,0.64335,44699999.0
2006-08-29 23:49:00,0.64345,0.64345,0.64335,0.6434,61499999.0
2006-08-29 23:50:00,0.64335,0.64345,0.64335,0.64345,28600000.0
2006-08-29 23:51:00,0.6434,0.64345,0.64332,0.64345,63699999.0
2006-08-29 23:52:00,0.64335,0.6435,0.64335,0.64342,126199999.0
2006-08-29 23:53:00,0.64336,0.64342,0.6433,0.64336,62500001.0
2006-08-29 23:54:00,0.64335,0.64345,0.64325,0.6434,84700001.0
2006-08-29 23:55:00,0.6434,0.6434,0.64332,0.64332,81499999.0
2006-08-29 23:56:00,0.64342,0.64353,0.64339,0.64348,112399999.0
2006-08-29 23:57:00,0.64347,0.64347,0.64342,0.64347,67300001.0
2006-08-29 23:58:00,0.64346,0.64352,0.64339,0.64349,65300000.0
2006-08-29 23:59:00,0.64348,0.64371,0.64348,0.64363,92000001.0
2006-08-30 00:00:00,0.64371,0.64371,0.64357,0.64362,42600000.0
2006-08-30 00:01:00,0.64365,0.64371,0.64364,0.64367,107499999.0
2006-08-30 00:02:00,0.64377,0.64389,0.64375,0.6438,89400001.0
2006-08-30 00:03:00,0.64381,0.64381,0.64373,0.64373,84200002.0
2006-08-30 00:04:00,0.64368,0.64373,0.64362,0.64373,89199999.0
2006-08-30 00:05:00,0.64365,0.6439,0.64365,0.64383,98900001.0
2006-08-30 00:06:00,0.64384,0.64392,0.64384,0.64391,46200000.0
2006-08-30 00:07:00,0.64387,0.64392,0.64384,0.64388,61800001.0
2006-08-30 00:08:00,0.64384,0.64393,0.64383,0.64393,80499998.0
2006-08-30 00:09:00,0.64388,0.64393,0.64381,0.64393,61400001.0
2006-08-30 00:10:00,0.64383,0.64399,0.64383,0.64388,89400000.0
2006-08-30 00:11:00,0.6438,0.64385,0.64373,0.64382,95500001.0
2006-08-30 00:12:00,0.64385,0.64385,0.6438,0.64382,29400001.0
2006-08-30 00:13:00,0.64386,0.64398,0.64383,0.64398,106600001.0
2006-08-30 00:14:00,0.6439,0.64398,0.64378,0.64398,44500000.0
2006-08-30 00:15:00,0.64406,0.64414,0.64398,0.64398,70500000.0
2006-08-30 00:16:00,0.6439,0.6439,0.6438,0.64385,83000003.0
2006-08-30 00:17:00,0.64384,0.64394,0.64378,0.64382,84400001.0
2006-08-30 00:18:00,0.6438,0.6438,0.64365,0.64375,46600000.0
2006-08-30 00:19:00,0.64374,0.64387,0.64374,0.64387,61200000.0
2006-08-30 00:20:00,0.64382,0.64391,0.64382,0.64391,56599998.0
2006-08-30 00:21:00,0.64385,0.64396,0.64385,0.64393,110699999.0
2006-08-30 00:22:00,0.64402,0.64404,0.64384,0.64399,155400002.0
2006-08-30 00:23:00,0.64401,0.64401,0.64395,0.64397,32600000.0
2006-08-30 00:24:00,0.64411,0.64411,0.64403,0.64405,58000000.0
2006-08-30 00:25:00,0.6441,0.64422,0.64396,0.6441,103600001.0
2006-08-30 00:26:00,0.64416,0.64442,0.64416,0.64442,76399999.0
2006-08-30 00:27:00,0.64435,0.64435,0.64419,0.64426,39100000.0
2006-08-30 00:28:00,0.64417,0.64428,0.64415,0.64427,122200001.0
2006-08-30 00:29:00,0.64421,0.64421,0.64413,0.64413,50500000.0
2006-08-30 00:30:00,0.64413,0.64415,0.64389,0.64389,70000000.0
2006-08-30 00:31:00,0.64408,0.6441,0.64402,0.64402,95600000.0
2006-08-30 00:32:00,0.64393,0.64393,0.64369,0.64386,74400000.0
2006-08-30 00:33:00,0.64398,0.64406,0.6439,0.6439,118699999.0
2006-08-30 00:34:00,0.64399,0.64399,0.64385,0.64391,45400000.0
2006-08-30 00:35:00,0.6439,0.644,0.6438,0.6439,88500000.0
2006-08-30 00:36:00,0.64394,0.64395,0.64381,0.64381,70900000.0
2006-08-30 00:37:00,0.64395,0.64395,0.64375,0.64382,77500000.0
2006-08-30 00:38:00,0.6439,0.64392,0.64383,0.64388,29600000.0
2006-08-30 00:39:00,0.64385,0.64385,0.64375,0.64385,138000000.0
2006-08-30 00:40:00,0.6438,0.64389,0.6438,0.64385,99500000.0
2006-08-30 00:41:00,0.64389,0.64391,0.64363,0.64389,119099999.0
2006-08-30 00:42:00,0.64382,0.6439,0.64382,0.64385,50800000.0
2006-08-30 00:43:00,0.6438,0.6438,0.64348,0.64353,97899998.0
2006-08-30 00:44:00,0.64358,0.64358,0.64347,0.64347,31000000.0
2006-08-30 00:45:00,0.64362,0.64394,0.64362,0.6439,28300000.0
2006-08-30 00:46:00,0.64395,0.64401,0.64388,0.64388,106299998.0
2006-08-30 00:47:00,0.64388,0.64392,0.64375,0.64379,91599999.0
2006-08-30 00:48:00,0.64388,0.64394,0.64385,0.64393,122699999.0
2006-08-30 00:49:00,0.64399,0.64418,0.64399,0.64417,72900000.0
2006-08-30 00:50:00,0.64415,0.6442,0.64402,0.6442,47000000.0
2006-08-30 00:51:00,0.64413,0.64438,0.64412,0.64426,137499999.0
2006-08-30 00:52:00,0.64408,0.64423,0.64403,0.64406,162599997.0
2006-08-30 00:53:00,0.64401,0.6442,0.64392,0.6442,88600000.0
2006-08-30 00:54:00,0.64422,0.6443,0.64416,0.64427,110699999.0
2006-08-30 00:55:00,0.64425,0.64425,0.64422,0.64425,61300000.0
2006-08-30 00:56:00,0.64427,0.64432,0.64425,0.64432,44400000.0
2006-08-30 00:57:00,0.64425,0.64431,0.64425,0.64426,69899999.0
2006-08-30 00:58:00,0.64425,0.6443,0.6442,0.6443,108099998.0
2006-08-30 00:59:00,0.64422,0.64428,0.64414,0.64423,101400000.0
2006-08-30 01:00:00,0.6442,0.64431,0.64418,0.6442,90499999.0
2006-08-30 01:01:00,0.64441,0.64441,0.64434,0.64434,13600000.0
2006-08-30 01:02:00,0.64445,0.64445,0.6443,0.6443,64100000.0
2006-08-30 01:03:00,0.64437,0.64443,0.64429,0.64432,54200000.0
2006-08-30 01:04:00,0.6443,0.64437,0.64425,0.64437,70500000.0
2006-08-30 01:05:00,0.64435,0.64451,0.64435,0.64442,56000000.0
2006-08-30 01:06:00,0.64438,0.64443,0.64428,0.64435,59099999.0
2006-08-30 01:07:00,0.64437,0.64451,0.64435,0.64451,85400000.0
2006-08-30 01:08:00,0.64447,0.64454,0.64444,0.64453,74700000.0
2006-08-30 01:09:00,0.64462,0.64462,0.64453,0.64459,81300000.0
2006-08-30 01:10:00,0.64453,0.64455,0.64453,0.64455,29100000.0
2006-08-30 01:11:00,0.64455,0.6447,0.64445,0.64445,81499998.0
2006-08-30 01:12:00,0.64448,0.6446,0.64445,0.64445,78600000.0
2006-08-30 01:13:00,0.64459,0.6446,0.64453,0.6446,115999999.0
2006-08-30 01:14:00,0.64452,0.64465,0.64452,0.64457,122099999.0
2006-08-30 01:15:00,0.64466,0.64469,0.64466,0.64469,45599999.0
2006-08-30 01:16:00,0.64464,0.64467,0.64462,0.64467,102299997.0
2006-08-30 01:17:00,0.64461,0.64461,0.64435,0.64447,117000000.0
2006-08-30 01:18:00,0.6444,0.64449,0.64422,0.64422,128200001.0
2006-08-30 01:19:00,0.64408,0.64427,0.64408,0.6441,81299999.0
2006-08-30 01:20:00,0.644,0.644,0.64395,0.644,36300000.0
2006-08-30 01:21:00,0.64395,0.64405,0.64395,0.64405,78099999.0
2006-08-30 01:22:00,0.64391,0.64392,0.64384,0.64384,59900001.0
2006-08-30 01:23:00,0.64382,0.64393,0.6434,0.6438,130700000.0
2006-08-30 01:24:00,0.64392,0.64392,0.64381,0.64383,65500000.0
2006-08-30 01:25:00,0.64375,0.64377,0.64372,0.64373,73599999.0
2006-08-30 01:26:00,0.64378,0.64378,0.64341,0.64348,109100002.0
2006-08-30 01:27:00,0.64348,0.64372,0.64346,0.64369,85200000.0
2006-08-30 01:28:00,0.64371,0.64398,0.64359,0.64398,167699998.0
2006-08-30 01:29:00,0.64392,0.644,0.64379,0.64388,100800001.0
2006-08-30 01:30:00,0.644,0.64405,0.64395,0.64395,80199999.0
2006-08-30 01:31:00,0.64396,0.644,0.64382,0.644,65900000.0
2006-08-30 01:32:00,0.64399,0.64409,0.64394,0.64409,81300000.0
2006-08-30 01:33:00,0.64407,0.64414,0.64399,0.64405,41500000.0
2006-08-30 01:34:00,0.64409,0.64409,0.64391,0.64407,58600001.0
2006-08-30 01:35:00,0.64408,0.64409,0.64393,0.64393,112700001.0
2006-08-30 01:36:00,0.64398,0.64405,0.64396,0.64399,115400000.0
2006-08-30 01:37:00,0.64405,0.6441,0.64402,0.64405,40500000.0
2006-08-30 01:38:00,0.64408,0.64408,0.64399,0.64399,33400001.0
2006-08-30 01:39:00,0.64396,0.64409,0.64396,0.64399,64499999.0
2006-08-30 01:40:00,0.64412,0.64412,0.6439,0.6439,102099999.0
2006-08-30 01:41:00,0.6441,0.64419,0.64401,0.64409,74899997.0
2006-08-30 01:42:00,0.64411,0.64426,0.64411,0.64421,64599999.0
2006-08-30 01:43:00,0.64427,0.64432,0.64417,0.64422,60700000.0
2006-08-30 01:44:00,0.64426,0.64426,0.64418,0.64422,40699999.0
2006-08-30 01:45:00,0.64416,0.64418,0.64407,0.64418,68100001.0
2006-08-30 01:46:00,0.64417,0.64434,0.64417,0.6442,145699999.0
2006-08-30 01:47:00,0.64421,0.64421,0.64405,0.64405,89699999.0
2006-08-30 01:48:00,0.64414,0.64426,0.64414,0.64421,30800000.0
2006-08-30 01:49:00,0.64419,0.64419,0.64407,0.64412,81200000.0
2006-08-30 01:50:00,0.64412,0.64412,0.6439,0.644,47299998.0
2006-08-30 01:51:00,0.644,0.64408,0.644,0.64408,58299999.0
2006-08-30 01:52:00,0.64403,0.64404,0.64397,0.64404,44200000.0
2006-08-30 01:53:00,0.64403,0.64403,0.64387,0.64395,69400001.0
2006-08-30 01:54:00,0.64402,0.64403,0.6439,0.64403,100100000.0
2006-08-30 01:55:00,0.64398,0.64405,0.64387,0.64399,165199999.0
2006-08-30 01:56:00,0.64403,0.64403,0.6439,0.64395,46100000.0
2006-08-30 01:57:00,0.64392,0.6441,0.64392,0.644,104600001.0
2006-08-30 01:58:00,0.64396,0.64405,0.64396,0.64405,32000001.0
2006-08-30 01:59:00,0.64394,0.64397,0.64389,0.64392,79000000.0
2006-08-30 02:00:00,0.644,0.64403,0.64392,0.64392,57000000.0
2006-08-30 02:01:00,0.64389,0.64389,0.64355,0.64355,111200003.0
2006-08-30 02:02:00,0.64347,0.64358,0.64347,0.64351,121800000.0
2006-08-30 02:03:00,0.64345,0.64363,0.64345,0.6435,87200001.0
2006-08-30 02:04:00,0.64353,0.64359,0.64353,0.64358,77400000.0
2006-08-30 02:05:00,0.64362,0.64362,0.64352,0.64358,35900000.0
2006-08-30 02:06:00,0.64344,0.64345,0.64337,0.64345,76000000.0
2006-08-30 02:07:00,0.6434,0.64344,0.64335,0.64342,85999999.0
2006-08-30 02:08:00,0.64353,0.64355,0.64339,0.64346,68400000.0
2006-08-30 02:09:00,0.64355,0.64355,0.6435,0.6435,86099999.0
2006-08-30 02:10:00,0.64355,0.64358,0.64345,0.64358,84000000.0
2006-08-30 02:11:00,0.64361,0.64368,0.6436,0.64368,51700000.0
2006-08-30 02:12:00,0.64363,0.64375,0.64363,0.64375,19100000.0
2006-08-30 02:13:00,0.64365,0.64375,0.64365,0.64365,60600000.0
2006-08-30 02:14:00,0.64373,0.64388,0.64373,0.6438,75600000.0
2006-08-30 02:15:00,0.64372,0.64402,0.64372,0.64391,72300000.0
2006-08-30 02:16:00,0.64386,0.64397,0.64386,0.64391,126399999.0
2006-08-30 02:17:00,0.64388,0.64392,0.64388,0.64392,39400000.0
2006-08-30 02:18:00,0.64373,0.64391,0.64372,0.64385,80900000.0
2006-08-30 02:19:00,0.64383,0.64391,0.64376,0.64377,51100000.0
2006-08-30 02:20:00,0.64375,0.64375,0.64348,0.6435,69499998.0
2006-08-30 02:21:00,0.64347,0.64378,0.64347,0.64378,70500001.0
2006-08-30 02:22:00,0.64383,0.64383,0.64364,0.64376,74600000.0
2006-08-30 02:23:00,0.64366,0.64391,0.64366,0.64382,99499999.0
2006-08-30 02:24:00,0.64391,0.64396,0.64386,0.64394,80500000.0
2006-08-30 02:25:00,0.64399,0.64405,0.64383,0.64398,48599999.0
2006-08-30 02:26:00,0.64414,0.64434,0.64414,0.64422,77800000.0
2006-08-30 02:27:00,0.64421,0.64421,0.64399,0.64399,18300000.0
2006-08-30 02:28:00,0.64399,0.64413,0.64399,0.64413,79100001.0
2006-08-30 02:29:00,0.64417,0.64422,0.64406,0.64407,142000000.0
2006-08-30 02:30:00,0.64417,0.64428,0.64412,0.64423,89700001.0
2006-08-30 02:31:00,0.64425,0.6443,0.64415,0.6443,102300000.0
2006-08-30 02:32:00,0.6442,0.64427,0.6442,0.64425,85299997.0
2006-08-30 02:33:00,0.64416,0.64416,0.64402,0.64411,64599999.0
2006-08-30 02:34:00,0.64413,0.64426,0.64401,0.64412,121899998.0
2006-08-30 02:35:00,0.64408,0.64422,0.64408,0.64415,100399999.0
2006-08-30 02:36:00,0.64417,0.64429,0.64415,0.64415,111600000.0
2006-08-30 02:37:00,0.64423,0.64423,0.64412,0.64412,61600000.0
2006-08-30 02:38:00,0.64417,0.64421,0.64414,0.64418,85299999.0
2006-08-30 02:39:00,0.6442,0.64435,0.6442,0.64425,32899999.0
2006-08-30 02:40:00,0.6442,0.6443,0.64415,0.64425,98099998.0
2006-08-30 02:41:00,0.64425,0.64425,0.64413,0.64413,35199999.0
2006-08-30 02:42:00,0.64425,0.64425,0.6442,0.64423,42700000.0
2006-08-30 02:43:00,0.64421,0.64426,0.64421,0.64426,64900000.0
2006-08-30 02:44:00,0.64425,0.64425,0.6442,0.6442,47800001.0
2006-08-30 02:45:00,0.6442,0.64425,0.64415,0.64425,66000000.0
2006-08-30 02:46:00,0.64415,0.64425,0.64415,0.64415,100500001.0
2006-08-30 02:47:00,0.64415,0.64425,0.64415,0.64425,51799999.0
2006-08-30 02:48:00,0.64428,0.64429,0.64428,0.64428,32500000.0
2006-08-30 02:49:00,0.64431,0.64439,0.64431,0.64438,63100000.0
2006-08-30 02:50:00,0.64444,0.64444,0.64429,0.64432,84300000.0
2006-08-30 02:51:00,0.64435,0.6445,0.64428,0.64437,159700002.0
2006-08-30 02:52:00,0.64434,0.64448,0.6443,0.6443,78600000.0
2006-08-30 02:53:00,0.64434,0.64446,0.64434,0.64446,46799999.0
2006-08-30 02:54:00,0.6444,0.64445,0.6444,0.64445,27200000.0
2006-08-30 02:55:00,0.64443,0.64443,0.64436,0.64438,81500000.0
2006-08-30 02:56:00,0.64446,0.64452,0.64442,0.64442,84400000.0
2006-08-30 02:57:00,0.64437,0.64444,0.64437,0.64442,54200000.0
2006-08-30 02:58:00,0.64443,0.64457,0.64441,0.64446,105299999.0
2006-08-30 02:59:00,0.64456,0.64472,0.64456,0.6446,82099999.0
2006-08-30 03:00:00,0.64466,0.64485,0.64461,0.64485,113600000.0
2006-08-30 03:01:00,0.64507,0.64543,0.64496,0.64531,79000001.0
2006-08-30 03:02:00,0.64532,0.64545,0.64532,0.6454,125600002.0
2006-08-30 03:03:00,0.64543,0.64545,0.6452,0.6452,111399999.0
2006-08-30 03:04:00,0.6453,0.6453,0.64525,0.64528,90499999.0
2006-08-30 03:05:00,0.64524,0.64531,0.64521,0.64525,114599998.0
2006-08-30 03:06:00,0.64511,0.64518,0.64511,0.64517,85199999.0
2006-08-30 03:07:00,0.64517,0.64517,0.64508,0.64515,31900000.0
2006-08-30 03:08:00,0.64505,0.64516,0.64498,0.64498,132200000.0
2006-08-30 03:09:00,0.64507,0.64508,0.64495,0.64496,149699999.0
2006-08-30 03:10:00,0.64501,0.64508,0.64501,0.64504,77399999.0
2006-08-30 03:11:00,0.64507,0.64516,0.64507,0.64516,83299999.0
2006-08-30 03:12:00,0.64523,0.64529,0.64509,0.64527,83699999.0
2006-08-30 03:13:00,0.64527,0.64536,0.64527,0.64531,94900000.0
2006-08-30 03:14:00,0.6452,0.64525,0.6452,0.64525,61299999.0
2006-08-30 03:15:00,0.64525,0.64525,0.6452,0.6452,71800000.0
2006-08-30 03:16:00,0.6452,0.64521,0.64509,0.64516,64700000.0
2006-08-30 03:17:00,0.6451,0.64515,0.64502,0.64502,31000000.0
2006-08-30 03:18:00,0.64506,0.64509,0.64495,0.64495,88800000.0
2006-08-30 03:19:00,0.64475,0.64501,0.64475,0.64492,95399999.0
2006-08-30 03:20:00,0.64499,0.64505,0.64486,0.64492,106100000.0
2006-08-30 03:21:00,0.64484,0.64494,0.64475,0.64487,197699998.0
2006-08-30 03:22:00,0.64485,0.6449,0.6448,0.64483,115099998.0
2006-08-30 03:23:00,0.64478,0.64484,0.64474,0.64484,45500000.0
2006-08-30 03:24:00,0.64487,0.64487,0.64476,0.64487,109000000.0
2006-08-30 03:25:00,0.64502,0.64526,0.64502,0.64517,77400000.0
2006-08-30 03:26:00,0.64514,0.64528,0.64513,0.64519,92100000.0
2006-08-30 03:27:00,0.64518,0.6452,0.64504,0.64515,80800001.0
2006-08-30 03:28:00,0.64511,0.64511,0.64471,0.64471,89300000.0
2006-08-30 03:29:00,0.64479,0.64507,0.64479,0.64507,54900000.0
2006-08-30 03:30:00,0.64491,0.64501,0.64479,0.64479,114199999.0
2006-08-30 03:31:00,0.6448,0.6449,0.64475,0.6449,94999999.0
2006-08-30 03:32:00,0.64489,0.64503,0.64484,0.64503,72499999.0
2006-08-30 03:33:00,0.64502,0.64504,0.64497,0.64502,62199999.0
2006-08-30 03:34:00,0.645,0.64516,0.64499,0.64505,125999999.0
2006-08-30 03:35:00,0.64517,0.64522,0.64505,0.64511,91799999.0
2006-08-30 03:36:00,0.64494,0.64498,0.64491,0.64493,84400001.0
2006-08-30 03:37:00,0.64493,0.64493,0.64479,0.64482,156400002.0
2006-08-30 03:38:00,0.6448,0.64482,0.64476,0.64482,81999998.0
2006-08-30 03:39:00,0.64481,0.64482,0.6447,0.64482,61300000.0
2006-08-30 03:40:00,0.6448,0.64497,0.6448,0.64497,51600001.0
2006-08-30 03:41:00,0.64502,0.64512,0.64494,0.64512,86000000.0
2006-08-30 03:42:00,0.64505,0.64525,0.64503,0.64525,104300001.0
2006-08-30 03:43:00,0.64511,0.64514,0.64509,0.64513,67800001.0
2006-08-30 03:44:00,0.64518,0.64518,0.6451,0.6451,54800000.0
2006-08-30 03:45:00,0.6452,0.6452,0.6451,0.6451,53300002.0
2006-08-30 03:46:00,0.64515,0.6452,0.64495,0.64513,104000001.0
2006-08-30 03:47:00,0.64509,0.64516,0.64509,0.64516,15900000.0
2006-08-30 03:48:00,0.64515,0.64525,0.6451,0.64525,95800000.0
2006-08-30 03:49:00,0.64514,0.64532,0.64509,0.64531,87000001.0
2006-08-30 03:50:00,0.64523,0.64523,0.6451,0.6451,140300001.0
2006-08-30 03:51:00,0.64517,0.64522,0.64513,0.64513,63100000.0
2006-08-30 03:52:00,0.64515,0.64515,0.6451,0.64515,68100000.0
2006-08-30 03:53:00,0.6451,0.64515,0.6451,0.6451,55799998.0
2006-08-30 03:54:00,0.64503,0.64529,0.645,0.64529,96900001.0
2006-08-30 03:55:00,0.6452,0.64525,0.64515,0.64525,85300000.0
2006-08-30 03:56:00,0.64515,0.6452,0.64515,0.64515,82999998.0
2006-08-30 03:57:00,0.64522,0.64524,0.64495,0.64522,120599997.0
2006-08-30 03:58:00,0.64528,0.64535,0.64523,0.6453,128900000.0
2006-08-30 03:59:00,0.6453,0.64538,0.64528,0.64528,67699999.0
2006-08-30 04:00:00,0.6452,0.64525,0.6452,0.64525,12200000.0
2006-08-30 04:01:00,0.64524,0.6454,0.64515,0.64515,90000000.0
2006-08-30 04:02:00,0.64547,0.64554,0.64538,0.64539,47300000.0
2006-08-30 04:03:00,0.64541,0.64547,0.64539,0.6454,156000000.0
2006-08-30 04:04:00,0.6454,0.6454,0.64527,0.64527,76600000.0
2006-08-30 04:05:00,0.64522,0.64535,0.64522,0.64528,89000002.0
2006-08-30 04:06:00,0.6453,0.64532,0.64522,0.64528,127199999.0
2006-08-30 04:07:00,0.64535,0.64543,0.64534,0.64543,94500002.0
2006-08-30 04:08:00,0.64562,0.64562,0.6454,0.6454,111699999.0
2006-08-30 04:09:00,0.6454,0.64545,0.6454,0.64545,14200000.0
2006-08-30 04:10:00,0.64543,0.64552,0.6454,0.64546,122000000.0
2006-08-30 04:11:00,0.64547,0.64555,0.64539,0.64555,64400000.0
2006-08-30 04:12:00,0.64555,0.64555,0.64545,0.64553,71700000.0
2006-08-30 04:13:00,0.64562,0.64572,0.64562,0.64567,48000000.0
2006-08-30 04:14:00,0.64576,0.64588,0.64576,0.64578,90099998.0
2006-08-30 04:15:00,0.64599,0.64617,0.64596,0.64617,85900000.0
2006-08-30 04:16:00,0.6462,0.64629,0.6462,0.64624,76900000.0
2006-08-30 04:17:00,0.6462,0.6462,0.646,0.64603,61300000.0
2006-08-30 04:18:00,0.64608,0.64611,0.64603,0.64607,84400000.0
2006-08-30 04:19:00,0.64595,0.64595,0.64595,0.64595,22300000.0
2006-08-30 04:20:00,0.64602,0.64612,0.646,0.64608,137200001.0
2006-08-30 04:21:00,0.64605,0.64611,0.64596,0.64596,105000000.0
2006-08-30 04:22:00,0.64592,0.64607,0.64586,0.64586,83300000.0
2006-08-30 04:23:00,0.64587,0.64589,0.64581,0.64589,81799999.0
2006-08-30 04:24:00,0.64591,0.64598,0.64585,0.64585,83499999.0
2006-08-30 04:25:00,0.64603,0.64603,0.64589,0.64598,79699999.0
2006-08-30 04:26:00,0.64592,0.646,0.64586,0.64586,62900000.0
2006-08-30 04:27:00,0.64597,0.64598,0.6459,0.64598,36700000.0
2006-08-30 04:28:00,0.64607,0.64607,0.64589,0.64597,116199998.0
2006-08-30 04:29:00,0.64583,0.64608,0.6458,0.64608,93500000.0
2006-08-30 04:30:00,0.646,0.646,0.64551,0.64551,99599998.0
2006-08-30 04:31:00,0.64534,0.6455,0.64533,0.64545,79900000.0
2006-08-30 04:32:00,0.64545,0.6456,0.64545,0.64553,68999999.0
2006-08-30 04:33:00,0.6455,0.64555,0.64548,0.6455,73100000.0
2006-08-30 04:34:00,0.64555,0.64555,0.6455,0.6455,15900000.0
2006-08-30 04:35:00,0.6455,0.64574,0.6455,0.64574,36200000.0
2006-08-30 04:36:00,0.64567,0.64571,0.64558,0.64571,78700000.0
2006-08-30 04:37:00,0.64566,0.64566,0.6455,0.64565,106799997.0
2006-08-30 04:38:00,0.64563,0.64563,0.64545,0.64557,91799998.0
2006-08-30 04:39:00,0.64562,0.64582,0.64562,0.64575,62100000.0
2006-08-30 04:40:00,0.64577,0.64583,0.64575,0.64575,141299999.0
2006-08-30 04:41:00,0.64577,0.64577,0.64563,0.64568,79999999.0
2006-08-30 04:42:00,0.64572,0.64572,0.6455,0.64558,96500001.0
2006-08-30 04:43:00,0.64555,0.64568,0.64554,0.64568,35999999.0
2006-08-30 04:44:00,0.64568,0.64577,0.64559,0.64566,97100001.0
2006-08-30 04:45:00,0.64567,0.64575,0.64567,0.64575,94199997.0
2006-08-30 04:46:00,0.64577,0.64583,0.64567,0.64567,123899999.0
2006-08-30 04:47:00,0.6457,0.64577,0.6457,0.6457,98600000.0
2006-08-30 04:48:00,0.6457,0.64575,0.64565,0.64575,89100000.0
2006-08-30 04:49:00,0.64572,0.64572,0.6455,0.64557,86700000.0
2006-08-30 04:50:00,0.64565,0.64565,0.64554,0.64556,69999999.0
2006-08-30 04:51:00,0.64559,0.64568,0.64558,0.6456,70800000.0
2006-08-30 04:52:00,0.64564,0.64571,0.6456,0.64571,84300000.0
2006-08-30 04:53:00,0.64554,0.64562,0.64551,0.64552,62499999.0
2006-08-30 04:54:00,0.64555,0.6456,0.6455,0.6456,86899999.0
2006-08-30 04:55:00,0.64561,0.64562,0.6455,0.64554,59600000.0
2006-08-30 04:56:00,0.64549,0.64563,0.64547,0.64563,105699999.0
2006-08-30 04:57:00,0.64567,0.64569,0.64545,0.64565,107799998.0
2006-08-30 04:58:00,0.64563,0.64576,0.64563,0.64565,69899998.0
2006-08-30 04:59:00,0.64575,0.64585,0.64565,0.64575,112000002.0
2006-08-30 05:00:00,0.64575,0.64575,0.64565,0.6457,58000000.0
2006-08-30 05:01:00,0.64563,0.64567,0.64539,0.64553,70600000.0
2006-08-30 05:02:00,0.64555,0.64557,0.64548,0.64551,78400000.0
2006-08-30 05:03:00,0.64557,0.6456,0.64547,0.64552,115400000.0
2006-08-30 05:04:00,0.6456,0.64569,0.64546,0.64555,119200000.0
2006-08-30 05:05:00,0.64555,0.6456,0.6455,0.6455,100700001.0
2006-08-30 05:06:00,0.6456,0.6456,0.6455,0.64555,78500001.0
2006-08-30 05:07:00,0.64555,0.6456,0.64547,0.64555,71300001.0
2006-08-30 05:08:00,0.6456,0.64565,0.6455,0.64555,107000001.0
2006-08-30 05:09:00,0.6456,0.6456,0.64546,0.64555,64600000.0
2006-08-30 05:10:00,0.64554,0.64556,0.64554,0.64556,49199999.0
2006-08-30 05:11:00,0.6456,0.64566,0.64554,0.64562,67200000.0
2006-08-30 05:12:00,0.64555,0.64565,0.64555,0.64555,61300000.0
2006-08-30 05:13:00,0.64556,0.64564,0.64546,0.6456,84400000.0
2006-08-30 05:14:00,0.64562,0.64581,0.6456,0.64581,135500000.0
2006-08-30 05:15:00,0.64582,0.64583,0.64582,0.64583,42000000.0
2006-08-30 05:16:00,0.64585,0.64595,0.64585,0.6459,72199999.0
2006-08-30 05:17:00,0.64594,0.64594,0.64578,0.64587,174600001.0
2006-08-30 05:18:00,0.64587,0.64592,0.64574,0.64584,69900000.0
2006-08-30 05:19:00,0.6459,0.646,0.64585,0.646,70900000.0
2006-08-30 05:20:00,0.6459,0.64595,0.64585,0.64585,49700000.0
2006-08-30 05:21:00,0.64591,0.64591,0.64565,0.64584,63599999.0
2006-08-30 05:22:00,0.64588,0.64595,0.64585,0.64595,45800000.0
2006-08-30 05:23:00,0.64582,0.64582,0.64573,0.64573,35899999.0
2006-08-30 05:24:00,0.64585,0.64587,0.64573,0.64579,74100000.0
2006-08-30 05:25:00,0.6457,0.64585,0.6457,0.64585,156599998.0
2006-08-30 05:26:00,0.64582,0.64591,0.6458,0.64591,144499999.0
2006-08-30 05:27:00,0.64597,0.64601,0.64584,0.64598,44700000.0
2006-08-30 05:28:00,0.64605,0.64609,0.64599,0.64609,81600000.0
2006-08-30 05:29:00,0.64602,0.64612,0.64592,0.64612,33400000.0
2006-08-30 05:30:00,0.64602,0.64602,0.64591,0.64591,71099998.0
2006-08-30 05:31:00,0.64592,0.64595,0.64585,0.64595,58500000.0
2006-08-30 05:32:00,0.64588,0.64592,0.64579,0.64581,59800001.0
2006-08-30 05:33:00,0.64585,0.64585,0.64575,0.64575,55699999.0
2006-08-30 05:34:00,0.64575,0.64575,0.64565,0.64565,56000001.0
2006-08-30 05:35:00,0.64556,0.64556,0.64521,0.64529,140600002.0
2006-08-30 05:36:00,0.64542,0.64543,0.64514,0.6454,52300001.0
2006-08-30 05:37:00,0.64549,0.64555,0.64534,0.64534,66100001.0
2006-08-30 05:38:00,0.64529,0.64535,0.64522,0.64535,90000000.0
2006-08-30 05:39:00,0.64527,0.6453,0.64527,0.6453,59399999.0
2006-08-30 05:40:00,0.64538,0.64554,0.64532,0.64548,107299998.0
2006-08-30 05:41:00,0.64549,0.6455,0.64538,0.64538,49500001.0
2006-08-30 05:42:00,0.64543,0.64551,0.64538,0.64547,55800000.0
2006-08-30 05:43:00,0.64535,0.64545,0.64535,0.64545,68099999.0
2006-08-30 05:44:00,0.64543,0.64545,0.6454,0.6454,97400000.0
2006-08-30 05:45:00,0.6454,0.64548,0.64532,0.64548,70600000.0
2006-08-30 05:46:00,0.6455,0.64555,0.6455,0.6455,61900000.0
2006-08-30 05:47:00,0.64547,0.64547,0.64522,0.64522,82699999.0
2006-08-30 05:48:00,0.64545,0.64545,0.64535,0.64542,76500001.0
2006-08-30 05:49:00,0.64544,0.64544,0.64532,0.6454,35400000.0
2006-08-30 05:50:00,0.64535,0.64545,0.64528,0.64528,91600001.0
2006-08-30 05:51:00,0.64542,0.64547,0.64537,0.64537,62000001.0
2006-08-30 05:52:00,0.64545,0.64545,0.64535,0.6454,97400000.0
2006-08-30 05:53:00,0.6454,0.6455,0.6454,0.6454,19100000.0
2006-08-30 05:54:00,0.64543,0.64562,0.64542,0.64542,82900000.0
2006-08-30 05:55:00,0.64544,0.64547,0.64531,0.64541,64300000.0
2006-08-30 05:56:00,0.64543,0.64546,0.6453,0.64544,168800001.0
2006-08-30 05:57:00,0.64539,0.64548,0.64536,0.64537,52400000.0
2006-08-30 05:58:00,0.64542,0.64545,0.64532,0.64545,150000000.0
2006-08-30 05:59:00,0.6455,0.6455,0.64524,0.6453,116400001.0
2006-08-30 06:00:00,0.6452,0.64529,0.6452,0.64529,26500000.0
2006-08-30 06:01:00,0.64535,0.64535,0.6452,0.6453,72399999.0
2006-08-30 06:02:00,0.6453,0.64535,0.6452,0.6453,140699999.0
2006-08-30 06:03:00,0.64531,0.64534,0.64531,0.64534,51400000.0
2006-08-30 06:04:00,0.64543,0.64547,0.64538,0.64538,64600001.0
2006-08-30 06:05:00,0.64547,0.64552,0.64544,0.64545,121800001.0
2006-08-30 06:06:00,0.64544,0.64549,0.64541,0.64546,63800001.0
2006-08-30 06:07:00,0.6455,0.64553,0.64543,0.64543,88000000.0
2006-08-30 06:08:00,0.64545,0.64555,0.64545,0.6455,95400000.0
2006-08-30 06:09:00,0.6455,0.64555,0.64537,0.64555,127300001.0
2006-08-30 06:10:00,0.64552,0.6456,0.64535,0.64535,93999999.0
2006-08-30 06:11:00,0.64529,0.64538,0.64529,0.64538,15900000.0
2006-08-30 06:12:00,0.6454,0.6454,0.6453,0.6453,19600000.0
2006-08-30 06:13:00,0.64535,0.6454,0.64535,0.64535,64900001.0
2006-08-30 06:14:00,0.64535,0.64542,0.64511,0.64511,62200002.0
2006-08-30 06:15:00,0.64535,0.6454,0.6453,0.6454,42000000.0
2006-08-30 06:16:00,0.64535,0.64535,0.64515,0.64532,32500000.0
2006-08-30 06:17:00,0.6454,0.64542,0.6453,0.64535,91800000.0
2006-08-30 06:18:00,0.64526,0.64546,0.64526,0.64539,112400000.0
2006-08-30 06:19:00,0.64544,0.64557,0.64522,0.64555,74000000.0
2006-08-30 06:20:00,0.64549,0.64551,0.64535,0.64538,112699997.0
2006-08-30 06:21:00,0.64543,0.64551,0.64543,0.64551,30399999.0
2006-08-30 06:22:00,0.64539,0.64553,0.64539,0.64543,54899999.0
2006-08-30 06:23:00,0.64541,0.64543,0.64518,0.64536,38900000.0
2006-08-30 06:24:00,0.64538,0.6454,0.6453,0.64535,61300000.0
2006-08-30 06:25:00,0.64535,0.64542,0.64532,0.64532,53299999.0
2006-08-30 06:26:00,0.64532,0.6454,0.64532,0.64535,34200000.0
2006-08-30 06:27:00,0.64533,0.64536,0.64523,0.64536,170500000.0
2006-08-30 06:28:00,0.64539,0.64543,0.64533,0.64543,69900000.0
2006-08-30 06:29:00,0.6454,0.64545,0.6454,0.64545,49400000.0
2006-08-30 06:30:00,0.6454,0.64548,0.64535,0.64535,24599999.0
2006-08-30 06:31:00,0.6454,0.64545,0.64535,0.6454,141300000.0
2006-08-30 06:32:00,0.64542,0.64545,0.64535,0.64543,78100000.0
2006-08-30 06:33:00,0.64525,0.6455,0.64525,0.6455,70699999.0
2006-08-30 06:34:00,0.6454,0.64544,0.64535,0.64535,86400001.0
2006-08-30 06:35:00,0.64535,0.64542,0.64529,0.64542,115600001.0
2006-08-30 06:36:00,0.64532,0.64549,0.64532,0.64543,76600001.0
2006-08-30 06:37:00,0.64535,0.64543,0.64535,0.64543,55600001.0
2006-08-30 06:38:00,0.6454,0.64545,0.64535,0.6454,91699999.0
2006-08-30 06:39:00,0.6455,0.6455,0.64543,0.64545,14100000.0
2006-08-30 06:40:00,0.64537,0.64545,0.64537,0.6454,33500000.0
2006-08-30 06:41:00,0.6454,0.64545,0.64535,0.6454,68300000.0
2006-08-30 06:42:00,0.64528,0.64552,0.64528,0.64542,85000002.0
2006-08-30 06:43:00,0.6453,0.64535,0.64527,0.64535,92500000.0
2006-08-30 06:44:00,0.6453,0.64542,0.64528,0.64542,142400000.0
2006-08-30 06:45:00,0.64541,0.64541,0.64528,0.64535,52400000.0
2006-08-30 06:46:00,0.64535,0.64535,0.64525,0.64535,99599998.0
2006-08-30 06:47:00,0.64529,0.64537,0.64516,0.64517,79400000.0
2006-08-30 06:48:00,0.64515,0.64522,0.6451,0.64522,45100000.0
2006-08-30 06:49:00,0.64523,0.64523,0.64512,0.64512,26200000.0
2006-08-30 06:50:00,0.64516,0.64518,0.64512,0.64518,57299999.0
2006-08-30 06:51:00,0.64522,0.64522,0.64508,0.64513,91999999.0
2006-08-30 06:52:00,0.64515,0.64523,0.6451,0.64523,201899996.0
2006-08-30 06:53:00,0.6452,0.6453,0.64505,0.6452,93700000.0
2006-08-30 06:54:00,0.6452,0.64523,0.6452,0.6452,37399999.0
2006-08-30 06:55:00,0.6452,0.6453,0.6452,0.6452,89900001.0
2006-08-30 06:56:00,0.64523,0.64523,0.64511,0.64518,106899999.0
2006-08-30 06:57:00,0.64525,0.64535,0.64515,0.64535,80399999.0
2006-08-30 06:58:00,0.64515,0.64528,0.64514,0.64528,113499997.0
2006-08-30 06:59:00,0.64515,0.6453,0.64515,0.6453,43700000.0
2006-08-30 07:00:00,0.64518,0.64524,0.64518,0.64524,24800000.0
2006-08-30 07:01:00,0.64525,0.64525,0.64525,0.64525,32200000.0
2006-08-30 07:02:00,0.64521,0.64523,0.64511,0.64518,131700000.0
2006-08-30 07:03:00,0.64522,0.64522,0.64511,0.64511,39500000.0
2006-08-30 07:04:00,0.64504,0.64517,0.64504,0.64517,61399998.0
2006-08-30 07:05:00,0.64515,0.6452,0.64508,0.6452,68400000.0
2006-08-30 07:06:00,0.64522,0.64525,0.64515,0.6452,133000000.0
2006-08-30 07:07:00,0.64525,0.64525,0.64515,0.6452,147999999.0
2006-08-30 07:08:00,0.64525,0.64525,0.645,0.6452,46100000.0
2006-08-30 07:09:00,0.64515,0.6453,0.64515,0.64525,84700000.0
2006-08-30 07:10:00,0.64525,0.64525,0.6452,0.6452,47100000.0
2006-08-30 07:11:00,0.64496,0.64522,0.64496,0.64517,39900000.0
2006-08-30 07:12:00,0.64512,0.64521,0.64512,0.64518,71700001.0
2006-08-30 07:13:00,0.64528,0.64528,0.64519,0.6452,69899999.0
2006-08-30 07:14:00,0.6452,0.6453,0.64515,0.6453,79900001.0
2006-08-30 07:15:00,0.64525,0.64527,0.64512,0.64516,35100000.0
2006-08-30 07:16:00,0.6452,0.64526,0.64519,0.64521,48100000.0
2006-08-30 07:17:00,0.64518,0.64518,0.64517,0.64517,23900000.0
2006-08-30 07:18:00,0.64517,0.64522,0.64511,0.64522,132599999.0
2006-08-30 07:19:00,0.64521,0.6453,0.64515,0.64522,99400001.0
2006-08-30 07:20:00,0.64527,0.6455,0.64527,0.6455,42200000.0
2006-08-30 07:21:00,0.64533,0.64564,0.64533,0.6456,75799999.0
2006-08-30 07:22:00,0.6457,0.6457,0.64558,0.64563,75700000.0
2006-08-30 07:23:00,0.64565,0.6457,0.64551,0.64559,72400000.0
2006-08-30 07:24:00,0.64551,0.64556,0.64538,0.64538,133300000.0
2006-08-30 07:25:00,0.64561,0.64567,0.64559,0.64565,94099999.0
2006-08-30 07:26:00,0.6456,0.64567,0.6456,0.64563,52599999.0
2006-08-30 07:27:00,0.64572,0.64583,0.6457,0.64583,104200001.0
2006-08-30 07:28:00,0.6458,0.64585,0.6458,0.64585,15100000.0
2006-08-30 07:29:00,0.64576,0.64582,0.64562,0.64575,114600000.0
2006-08-30 07:30:00,0.64572,0.64572,0.64555,0.64559,74499999.0
2006-08-30 07:31:00,0.6455,0.64558,0.64539,0.64545,70400000.0
2006-08-30 07:32:00,0.64537,0.64537,0.64523,0.64523,134599999.0
2006-08-30 07:33:00,0.64525,0.64538,0.64521,0.6453,64500000.0
2006-08-30 07:34:00,0.64516,0.6453,0.64496,0.64523,71199999.0
2006-08-30 07:35:00,0.64514,0.64529,0.64514,0.64522,27500001.0
2006-08-30 07:36:00,0.64525,0.64531,0.64515,0.64531,84400002.0
2006-08-30 07:37:00,0.64535,0.64535,0.64525,0.6453,86400000.0
2006-08-30 07:38:00,0.6454,0.64551,0.64535,0.64551,54700000.0
2006-08-30 07:39:00,0.64545,0.64545,0.64534,0.64534,59900000.0
2006-08-30 07:40:00,0.6453,0.64545,0.6453,0.6454,89099999.0
2006-08-30 07:41:00,0.64539,0.64543,0.64533,0.64543,63899998.0
2006-08-30 07:42:00,0.64545,0.64545,0.6454,0.6454,28699999.0
2006-08-30 07:43:00,0.64541,0.64547,0.64528,0.64528,160999999.0
2006-08-30 07:44:00,0.64544,0.64547,0.64537,0.64547,33500000.0
2006-08-30 07:45:00,0.6455,0.64555,0.64545,0.64545,108500000.0
2006-08-30 07:46:00,0.64558,0.64574,0.64558,0.64572,43000000.0
2006-08-30 07:47:00,0.64573,0.64575,0.64556,0.64556,130799999.0
2006-08-30 07:48:00,0.64565,0.64586,0.64557,0.64585,129000001.0
2006-08-30 07:49:00,0.64582,0.64594,0.64582,0.64593,123100000.0
2006-08-30 07:50:00,0.64583,0.64583,0.64564,0.64568,78100000.0
2006-08-30 07:51:00,0.64567,0.64583,0.64566,0.6457,144000001.0
2006-08-30 07:52:00,0.64578,0.64578,0.64564,0.6457,84499999.0
2006-08-30 07:53:00,0.64565,0.6457,0.64558,0.64558,40700001.0
2006-08-30 07:54:00,0.64564,0.64577,0.64561,0.64572,90900001.0
2006-08-30 07:55:00,0.64578,0.64578,0.64571,0.64571,20000000.0
2006-08-30 07:56:00,0.64577,0.64577,0.64566,0.64573,106100002.0
2006-08-30 07:57:00,0.64582,0.64592,0.64576,0.64592,73699999.0
2006-08-30 07:58:00,0.64592,0.64596,0.64581,0.64581,60199998.0
2006-08-30 07:59:00,0.64591,0.64591,0.64583,0.64583,93400000.0
2006-08-30 08:00:00,0.64568,0.64585,0.64568,0.6457,116000000.0
2006-08-30 08:01:00,0.6457,0.6457,0.64551,0.64557,72400000.0
2006-08-30 08:02:00,0.6457,0.64576,0.64552,0.64552,105999999.0
2006-08-30 08:03:00,0.64542,0.64545,0.64533,0.64545,59700000.0
2006-08-30 08:04:00,0.64552,0.64552,0.64548,0.6455,42800000.0
2006-08-30 08:05:00,0.64549,0.64549,0.64521,0.64521,74800001.0
2006-08-30 08:06:00,0.64534,0.64555,0.64534,0.64553,146400002.0
2006-08-30 08:07:00,0.64545,0.6456,0.64545,0.64555,74900001.0
2006-08-30 08:08:00,0.64552,0.64557,0.6454,0.64557,211599998.0
2006-08-30 08:09:00,0.6456,0.64569,0.6456,0.64563,60500000.0
2006-08-30 08:10:00,0.64565,0.6457,0.6456,0.6456,29400001.0
2006-08-30 08:11:00,0.64565,0.64575,0.64555,0.64563,55500000.0
2006-08-30 08:12:00,0.64564,0.64572,0.64541,0.64564,82599999.0
2006-08-30 08:13:00,0.64561,0.64572,0.64542,0.64572,98600000.0
2006-08-30 08:14:00,0.64556,0.64575,0.64555,0.64562,105800000.0
2006-08-30 08:15:00,0.64561,0.64572,0.64561,0.6457,83000000.0
2006-08-30 08:16:00,0.64573,0.64579,0.64554,0.64554,71700000.0
2006-08-30 08:17:00,0.64567,0.64569,0.64553,0.64553,110600000.0
2006-08-30 08:18:00,0.64548,0.64558,0.64546,0.64555,134300001.0
2006-08-30 08:19:00,0.64562,0.64562,0.64548,0.64551,93500001.0
2006-08-30 08:20:00,0.64553,0.64553,0.64539,0.64545,127700001.0
2006-08-30 08:21:00,0.64533,0.64555,0.64533,0.6455,68800000.0
2006-08-30 08:22:00,0.64564,0.64564,0.64554,0.64554,49900001.0
2006-08-30 08:23:00,0.64564,0.64569,0.64553,0.64553,83999999.0
2006-08-30 08:24:00,0.64562,0.64567,0.64553,0.64567,74200001.0
2006-08-30 08:25:00,0.64562,0.64562,0.64551,0.64551,22200000.0
2006-08-30 08:26:00,0.64567,0.64571,0.64566,0.64566,51100001.0
2006-08-30 08:27:00,0.64563,0.64563,0.64563,0.64563,36700001.0
2006-08-30 08:28:00,0.64564,0.64564,0.64557,0.64561,26900000.0
2006-08-30 08:29:00,0.64567,0.64602,0.64567,0.64597,79799999.0
2006-08-30 08:30:00,0.64596,0.64596,0.64585,0.64585,101199999.0
2006-08-30 08:31:00,0.64591,0.64597,0.64584,0.64587,47700001.0
2006-08-30 08:32:00,0.64587,0.64587,0.64572,0.64575,107299999.0
2006-08-30 08:33:00,0.64573,0.64575,0.64554,0.64574,88499999.0
2006-08-30 08:34:00,0.64588,0.64588,0.64575,0.64583,95700000.0
2006-08-30 08:35:00,0.64577,0.64592,0.64571,0.64577,75300001.0
2006-08-30 08:36:00,0.64565,0.64582,0.64562,0.64562,78600001.0
2006-08-30 08:37:00,0.64579,0.64591,0.64578,0.64585,96100001.0
2006-08-30 08:38:00,0.6458,0.6458,0.64575,0.64575,20800000.0
2006-08-30 08:39:00,0.6458,0.64596,0.6458,0.6459,107500000.0
2006-08-30 08:40:00,0.64587,0.64592,0.64587,0.6459,65000000.0
2006-08-30 08:41:00,0.64592,0.64605,0.64587,0.64599,185800001.0
2006-08-30 08:42:00,0.64607,0.64607,0.64593,0.64596,99500000.0
2006-08-30 08:43:00,0.64593,0.64613,0.6459,0.64599,104699999.0
2006-08-30 08:44:00,0.64611,0.64613,0.64597,0.64597,109300001.0
2006-08-30 08:45:00,0.64607,0.6461,0.64599,0.64606,47900000.0
2006-08-30 08:46:00,0.64607,0.64607,0.64588,0.64594,61800001.0
2006-08-30 08:47:00,0.64589,0.646,0.64589,0.646,63500002.0
2006-08-30 08:48:00,0.64596,0.64608,0.64596,0.64597,79600002.0
2006-08-30 08:49:00,0.64592,0.64592,0.64585,0.64585,31800000.0
2006-08-30 08:50:00,0.64604,0.6464,0.64604,0.6464,62000000.0
2006-08-30 08:51:00,0.64644,0.64646,0.64632,0.64646,72600001.0
2006-08-30 08:52:00,0.64663,0.64674,0.64659,0.64674,148700001.0
2006-08-30 08:53:00,0.64669,0.64669,0.64639,0.64639,63500001.0
2006-08-30 08:54:00,0.64635,0.64635,0.64609,0.64609,91800001.0
2006-08-30 08:55:00,0.64613,0.64633,0.6461,0.64633,68400000.0
2006-08-30 08:56:00,0.64635,0.64643,0.6461,0.64618,58099998.0
2006-08-30 08:57:00,0.64645,0.64657,0.64638,0.64649,107800000.0
2006-08-30 08:58:00,0.64647,0.6465,0.64639,0.64639,82500001.0
2006-08-30 08:59:00,0.64646,0.64656,0.64643,0.64656,63300000.0
2006-08-30 09:00:00,0.6465,0.64663,0.6465,0.64663,60199998.0
2006-08-30 09:01:00,0.64616,0.64649,0.64616,0.64643,115900001.0
2006-08-30 09:02:00,0.64631,0.64631,0.64618,0.64623,69599998.0
2006-08-30 09:03:00,0.64614,0.64638,0.64614,0.64638,94800000.0
2006-08-30 09:04:00,0.64643,0.64643,0.6463,0.64643,75100000.0
2006-08-30 09:05:00,0.64635,0.64637,0.64626,0.64633,106100000.0
2006-08-30 09:06:00,0.64615,0.6462,0.64615,0.64615,29000000.0
2006-08-30 09:07:00,0.64603,0.64604,0.64595,0.64595,66899999.0
2006-08-30 09:08:00,0.64603,0.64604,0.64591,0.64603,57300000.0
2006-08-30 09:09:00,0.6461,0.64622,0.64609,0.64618,101700001.0
2006-08-30 09:10:00,0.64623,0.64634,0.64612,0.64629,89899999.0
2006-08-30 09:11:00,0.64633,0.64633,0.64623,0.64624,71300000.0
2006-08-30 09:12:00,0.6462,0.64623,0.6462,0.64623,62100000.0
2006-08-30 09:13:00,0.64629,0.64637,0.64629,0.6463,74799999.0
2006-08-30 09:14:00,0.64634,0.64642,0.64633,0.64635,106100000.0
2006-08-30 09:15:00,0.64638,0.64645,0.64623,0.64623,115199999.0
2006-08-30 09:16:00,0.64625,0.64625,0.6462,0.64625,57100000.0
2006-08-30 09:17:00,0.6462,0.64625,0.6461,0.6461,98600001.0
2006-08-30 09:18:00,0.64615,0.64615,0.64594,0.646,128200000.0
2006-08-30 09:19:00,0.64603,0.64606,0.64591,0.64606,98899999.0
2006-08-30 09:20:00,0.64599,0.64603,0.64588,0.64597,91699998.0
2006-08-30 09:21:00,0.64597,0.64609,0.64597,0.646,44500000.0
2006-08-30 09:22:00,0.64608,0.64623,0.64601,0.64609,58300000.0
2006-08-30 09:23:00,0.6461,0.64622,0.64604,0.64612,74600000.0
2006-08-30 09:24:00,0.64607,0.64608,0.64606,0.64606,15900000.0
2006-08-30 09:25:00,0.64602,0.64607,0.64592,0.64604,37400000.0
2006-08-30 09:26:00,0.646,0.646,0.64581,0.64582,97400004.0
2006-08-30 09:27:00,0.64584,0.64586,0.6457,0.6457,58600000.0
2006-08-30 09:28:00,0.64575,0.64578,0.64571,0.64573,53400000.0
2006-08-30 09:29:00,0.64578,0.64578,0.64567,0.64572,26900000.0
2006-08-30 09:30:00,0.64571,0.64582,0.64571,0.64582,63399997.0
2006-08-30 09:31:00,0.64579,0.6459,0.64579,0.6459,69399999.0
2006-08-30 09:32:00,0.64585,0.64585,0.64577,0.64579,75700000.0
2006-08-30 09:33:00,0.64586,0.64602,0.64586,0.64602,106400000.0
2006-08-30 09:34:00,0.64602,0.64624,0.64599,0.6462,153300003.0
2006-08-30 09:35:00,0.64623,0.64637,0.64614,0.64632,136300002.0
2006-08-30 09:36:00,0.64612,0.64632,0.646,0.6462,139199998.0
2006-08-30 09:37:00,0.64623,0.64626,0.6461,0.64622,61800000.0
2006-08-30 09:38:00,0.64635,0.6465,0.64626,0.64632,99700001.0
2006-08-30 09:39:00,0.64645,0.64645,0.6464,0.6464,35600000.0
2006-08-30 09:40:00,0.64643,0.64652,0.6464,0.6464,87300001.0
2006-08-30 09:41:00,0.64628,0.64633,0.64617,0.64628,99700001.0
2006-08-30 09:42:00,0.64616,0.64634,0.64614,0.64614,71400002.0
2006-08-30 09:43:00,0.64615,0.64633,0.64615,0.64628,108599999.0
2006-08-30 09:44:00,0.64627,0.64628,0.64618,0.64618,24500000.0
2006-08-30 09:45:00,0.64608,0.64631,0.64608,0.64631,45300000.0
2006-08-30 09:46:00,0.64625,0.64638,0.64625,0.64638,52399999.0
2006-08-30 09:47:00,0.64633,0.64658,0.64622,0.64658,106400000.0
2006-08-30 09:48:00,0.6465,0.64659,0.6465,0.64652,70700000.0
2006-08-30 09:49:00,0.64652,0.64661,0.64652,0.64652,88500000.0
2006-08-30 09:50:00,0.64653,0.64662,0.64653,0.6466,93199999.0
2006-08-30 09:51:00,0.6467,0.6469,0.6467,0.64683,56499999.0
2006-08-30 09:52:00,0.64675,0.6468,0.6467,0.6467,57299999.0
2006-08-30 09:53:00,0.6467,0.64676,0.64667,0.64667,77900000.0
2006-08-30 09:54:00,0.64663,0.64686,0.64654,0.64675,117800001.0
2006-08-30 09:55:00,0.64663,0.64676,0.64661,0.64662,51800000.0
2006-08-30 09:56:00,0.6466,0.6466,0.64648,0.64652,81700000.0
2006-08-30 09:57:00,0.64643,0.64661,0.64641,0.64661,54999999.0
2006-08-30 09:58:00,0.64664,0.64664,0.64656,0.64656,18400000.0
2006-08-30 09:59:00,0.64665,0.64667,0.64662,0.64667,44799999.0
2006-08-30 10:00:00,0.64663,0.64666,0.64657,0.64662,37500000.0
2006-08-30 10:01:00,0.64655,0.64655,0.64641,0.64645,142899998.0
2006-08-30 10:02:00,0.64643,0.64654,0.64639,0.64644,152400000.0
2006-08-30 10:03:00,0.64642,0.6465,0.64635,0.6464,95199999.0
2006-08-30 10:04:00,0.64638,0.64646,0.64632,0.64632,62700000.0
2006-08-30 10:05:00,0.64625,0.64637,0.64601,0.64601,64900001.0
2006-08-30 10:06:00,0.6463,0.6463,0.64614,0.64628,89100001.0
2006-08-30 10:07:00,0.64628,0.64633,0.64619,0.64633,75300000.0
2006-08-30 10:08:00,0.64634,0.64648,0.64632,0.64648,44600000.0
2006-08-30 10:09:00,0.64632,0.64653,0.64632,0.6465,114800001.0
2006-08-30 10:10:00,0.64646,0.64646,0.64634,0.64635,88599998.0
2006-08-30 10:11:00,0.64631,0.64631,0.64621,0.64625,50900001.0
2006-08-30 10:12:00,0.64615,0.64629,0.64614,0.64614,79700000.0
2006-08-30 10:13:00,0.64603,0.64621,0.64603,0.64621,82700000.0
2006-08-30 10:14:00,0.64624,0.64634,0.64616,0.64617,85500000.0
2006-08-30 10:15:00,0.64632,0.64632,0.64623,0.6463,139800000.0
2006-08-30 10:16:00,0.64631,0.64631,0.64621,0.64623,85400000.0
2006-08-30 10:17:00,0.64586,0.6461,0.64574,0.64577,114400000.0
2006-08-30 10:18:00,0.64627,0.64635,0.64623,0.64625,87699999.0
2006-08-30 10:19:00,0.64619,0.64633,0.64619,0.64631,40700000.0
2006-08-30 10:20:00,0.64637,0.64637,0.64633,0.64633,26200000.0
2006-08-30 10:21:00,0.64639,0.64639,0.64633,0.64634,54599999.0
2006-08-30 10:22:00,0.64627,0.64642,0.64627,0.6464,101500001.0
2006-08-30 10:23:00,0.64641,0.64641,0.6463,0.6463,127400000.0
2006-08-30 10:24:00,0.64633,0.64637,0.64631,0.64636,84199999.0
2006-08-30 10:25:00,0.64619,0.64634,0.646,0.64614,120000000.0
2006-08-30 10:26:00,0.64626,0.64638,0.64626,0.64634,117300000.0
2006-08-30 10:27:00,0.64638,0.64638,0.6462,0.64628,60800000.0
2006-08-30 10:28:00,0.64627,0.64632,0.6462,0.6462,56100000.0
2006-08-30 10:29:00,0.64628,0.64628,0.64619,0.64619,24000000.0
2006-08-30 10:30:00,0.6462,0.64625,0.64611,0.64625,83300001.0
2006-08-30 10:31:00,0.6462,0.6463,0.6462,0.64625,87200000.0
2006-08-30 10:32:00,0.6462,0.64629,0.64618,0.64621,159400000.0
2006-08-30 10:33:00,0.6462,0.64625,0.64615,0.6462,117400000.0
2006-08-30 10:34:00,0.6462,0.64628,0.6462,0.64628,111099999.0
2006-08-30 10:35:00,0.64632,0.64632,0.64625,0.64625,23900000.0
2006-08-30 10:36:00,0.646,0.6463,0.64592,0.64626,110200001.0
2006-08-30 10:37:00,0.64629,0.64634,0.64622,0.64633,103100000.0
2006-08-30 10:38:00,0.64627,0.64627,0.64622,0.64625,70399999.0
2006-08-30 10:39:00,0.6463,0.64659,0.6463,0.64636,99299998.0
2006-08-30 10:40:00,0.64649,0.6465,0.6464,0.64647,124199999.0
2006-08-30 10:41:00,0.64644,0.64645,0.64633,0.64645,133499998.0
2006-08-30 10:42:00,0.64655,0.64655,0.64642,0.6465,69299999.0
2006-08-30 10:43:00,0.64638,0.64647,0.64636,0.64641,66100000.0
2006-08-30 10:44:00,0.64645,0.64645,0.64635,0.64642,62200000.0
2006-08-30 10:45:00,0.64645,0.64658,0.64638,0.64658,156800001.0
2006-08-30 10:46:00,0.64645,0.64645,0.64634,0.64637,54900000.0
2006-08-30 10:47:00,0.64629,0.64648,0.64628,0.64648,117299999.0
2006-08-30 10:48:00,0.64643,0.64647,0.64636,0.64645,165200000.0
2006-08-30 10:49:00,0.64644,0.6465,0.6463,0.6463,49100000.0
2006-08-30 10:50:00,0.64632,0.64632,0.64624,0.6463,108000000.0
2006-08-30 10:51:00,0.64621,0.6464,0.64606,0.6464,59600000.0
2006-08-30 10:52:00,0.6463,0.64635,0.64622,0.64635,92200001.0
2006-08-30 10:53:00,0.6457,0.64623,0.6457,0.64613,77900001.0
2006-08-30 10:54:00,0.64625,0.64638,0.64625,0.64638,53400001.0
2006-08-30 10:55:00,0.64641,0.64644,0.64641,0.64644,78700001.0
2006-08-30 10:56:00,0.64638,0.64649,0.64638,0.64645,102300000.0
2006-08-30 10:57:00,0.64637,0.64639,0.64632,0.64635,76200002.0
2006-08-30 10:58:00,0.64635,0.64643,0.64628,0.64628,155800001.0
2006-08-30 10:59:00,0.64628,0.64638,0.64628,0.64632,82699997.0
2006-08-30 11:00:00,0.6463,0.64649,0.64615,0.64636,147500000.0
2006-08-30 11:01:00,0.64631,0.64646,0.64616,0.64646,162100001.0
2006-08-30 11:02:00,0.64628,0.6465,0.64606,0.64606,99000000.0
2006-08-30 11:03:00,0.64624,0.64635,0.64608,0.64627,110300000.0
2006-08-30 11:04:00,0.6465,0.64659,0.64639,0.64643,75999999.0
2006-08-30 11:05:00,0.64651,0.64654,0.64642,0.64648,88800000.0
2006-08-30 11:06:00,0.64636,0.6464,0.64635,0.64635,94700000.0
2006-08-30 11:07:00,0.6464,0.64645,0.64638,0.64642,111499998.0
2006-08-30 11:08:00,0.64634,0.64637,0.64629,0.6463,103900002.0
2006-08-30 11:09:00,0.64625,0.64631,0.64623,0.64631,197600003.0
2006-08-30 11:10:00,0.64623,0.64633,0.64607,0.64628,91599998.0
2006-08-30 11:11:00,0.64625,0.64625,0.64612,0.64617,129000001.0
2006-08-30 11:12:00,0.64617,0.6462,0.64606,0.64613,77400000.0
2006-08-30 11:13:00,0.64603,0.64611,0.64601,0.64606,99600000.0
2006-08-30 11:14:00,0.64604,0.64611,0.64601,0.64601,158700001.0
2006-08-30 11:15:00,0.64601,0.64601,0.64587,0.646,109499999.0
2006-08-30 11:16:00,0.64602,0.64602,0.64574,0.64596,98999998.0
2006-08-30 11:17:00,0.646,0.64605,0.646,0.64605,120399998.0
2006-08-30 11:18:00,0.64602,0.64613,0.64598,0.64613,163500001.0
2006-08-30 11:19:00,0.646,0.6462,0.64598,0.64611,139799997.0
2006-08-30 11:20:00,0.64605,0.6461,0.64605,0.6461,29900000.0
2006-08-30 11:21:00,0.64607,0.64617,0.64605,0.64605,92499999.0
2006-08-30 11:22:00,0.64604,0.64609,0.64599,0.64607,69800000.0
2006-08-30 11:23:00,0.64615,0.64615,0.646,0.646,101999999.0
2006-08-30 11:24:00,0.646,0.6461,0.64595,0.64603,149200000.0
2006-08-30 11:25:00,0.64595,0.64601,0.64591,0.64591,146399997.0
2006-08-30 11:26:00,0.64597,0.64603,0.64594,0.64594,73100000.0
2006-08-30 11:27:00,0.64582,0.64594,0.64552,0.64583,153400000.0
2006-08-30 11:28:00,0.64607,0.6461,0.64601,0.64605,37700000.0
2006-08-30 11:29:00,0.6461,0.6461,0.646,0.646,106199997.0
2006-08-30 11:30:00,0.64588,0.64606,0.64567,0.64606,106300000.0
2006-08-30 11:31:00,0.64613,0.64627,0.64603,0.64603,114799999.0
2006-08-30 11:32:00,0.64606,0.64623,0.64606,0.64613,46500000.0
2006-08-30 11:33:00,0.64617,0.64632,0.64614,0.64632,65300000.0
2006-08-30 11:34:00,0.64628,0.64639,0.64624,0.6463,105100000.0
2006-08-30 11:35:00,0.64625,0.64625,0.64604,0.64622,119900000.0
2006-08-30 11:36:00,0.64624,0.64642,0.6462,0.64642,90000001.0
2006-08-30 11:37:00,0.64649,0.64649,0.64638,0.64638,69300000.0
2006-08-30 11:38:00,0.64645,0.6465,0.64634,0.64643,116900000.0
2006-08-30 11:39:00,0.6464,0.64655,0.64639,0.64639,84600000.0
2006-08-30 11:40:00,0.6463,0.64642,0.6463,0.64631,100399999.0
2006-08-30 11:41:00,0.64626,0.6464,0.64626,0.64639,122000002.0
2006-08-30 11:42:00,0.64635,0.64638,0.6463,0.6463,109900000.0
2006-08-30 11:43:00,0.64629,0.64637,0.64622,0.64632,110699997.0
2006-08-30 11:44:00,0.64645,0.64645,0.64633,0.64635,83699998.0
2006-08-30 11:45:00,0.64623,0.64628,0.64617,0.64617,55700000.0
2006-08-30 11:46:00,0.64614,0.64614,0.64592,0.64607,61300000.0
2006-08-30 11:47:00,0.64627,0.64627,0.64605,0.64608,140299999.0
2006-08-30 11:48:00,0.64593,0.6462,0.64584,0.64608,77300001.0
2006-08-30 11:49:00,0.6462,0.64624,0.64607,0.64624,138899999.0
2006-08-30 11:50:00,0.64623,0.64624,0.64609,0.64613,84000000.0
2006-08-30 11:51:00,0.64619,0.64624,0.64617,0.64617,71100000.0
2006-08-30 11:52:00,0.646,0.64609,0.64572,0.64599,140100000.0
2006-08-30 11:53:00,0.64616,0.64616,0.64602,0.64608,105400000.0
2006-08-30 11:54:00,0.64616,0.6462,0.64613,0.6462,53100000.0
2006-08-30 11:55:00,0.64617,0.64617,0.64577,0.64599,92299999.0
2006-08-30 11:56:00,0.64617,0.64617,0.64607,0.64607,64200000.0
2006-08-30 11:57:00,0.64604,0.64618,0.64604,0.64608,81599999.0
2006-08-30 11:58:00,0.64611,0.64611,0.64599,0.64607,69399999.0
2006-08-30 11:59:00,0.64613,0.64615,0.6461,0.64615,30400000.0
2006-08-30 12:00:00,0.64615,0.64615,0.64605,0.6461,72900002.0
2006-08-30 12:01:00,0.64612,0.64619,0.64603,0.64618,150200002.0
2006-08-30 12:02:00,0.6462,0.6463,0.64613,0.64622,112900001.0
2006-08-30 12:03:00,0.64623,0.64625,0.64618,0.64625,99599999.0
2006-08-30 12:04:00,0.64629,0.64634,0.64623,0.64634,80499999.0
2006-08-30 12:05:00,0.64602,0.64623,0.64593,0.64593,49099999.0
2006-08-30 12:06:00,0.64617,0.64629,0.64586,0.64601,97000001.0
2006-08-30 12:07:00,0.64635,0.64642,0.64635,0.64635,137800000.0
2006-08-30 12:08:00,0.6463,0.64645,0.6463,0.64634,88900000.0
2006-08-30 12:09:00,0.64583,0.64622,0.64578,0.646,79599999.0
2006-08-30 12:10:00,0.64585,0.64635,0.64579,0.64635,70099999.0
2006-08-30 12:11:00,0.64638,0.64647,0.64638,0.64642,72799999.0
2006-08-30 12:12:00,0.64635,0.64647,0.64635,0.64645,43100000.0
2006-08-30 12:13:00,0.64644,0.64651,0.64639,0.6465,41400000.0
2006-08-30 12:14:00,0.64637,0.64637,0.64616,0.64636,140800001.0
2006-08-30 12:15:00,0.64648,0.64657,0.6464,0.6464,83000000.0
2006-08-30 12:16:00,0.64632,0.64643,0.64632,0.64643,49400000.0
2006-08-30 12:17:00,0.64638,0.6464,0.64631,0.64633,100099999.0
2006-08-30 12:18:00,0.64639,0.6464,0.64635,0.6464,45300000.0
2006-08-30 12:19:00,0.64639,0.64641,0.64631,0.64631,106100003.0
2006-08-30 12:20:00,0.64624,0.64624,0.64588,0.64588,97999999.0
2006-08-30 12:21:00,0.64572,0.64633,0.64572,0.64625,113100002.0
2006-08-30 12:22:00,0.64635,0.6464,0.6463,0.64635,92900002.0
2006-08-30 12:23:00,0.64627,0.64644,0.64627,0.64643,86299999.0
2006-08-30 12:24:00,0.64653,0.64653,0.6465,0.6465,19800000.0
2006-08-30 12:25:00,0.6466,0.64665,0.64658,0.64665,114300001.0
2006-08-30 12:26:00,0.64665,0.64668,0.64655,0.6466,124000001.0
2006-08-30 12:27:00,0.64637,0.6464,0.64636,0.6464,65199999.0
2006-08-30 12:28:00,0.64635,0.6464,0.64633,0.64637,51099999.0
2006-08-30 12:29:00,0.64632,0.64633,0.64632,0.64633,19800000.0
2006-08-30 12:30:00,0.64629,0.64633,0.64627,0.64627,77500000.0
2006-08-30 12:31:00,0.64637,0.6464,0.64618,0.64635,87900000.0
2006-08-30 12:32:00,0.64646,0.64648,0.64634,0.64638,134300000.0
2006-08-30 12:33:00,0.64648,0.64648,0.6463,0.6463,77700001.0
2006-08-30 12:34:00,0.6463,0.64644,0.6463,0.64636,119899999.0
2006-08-30 12:35:00,0.64633,0.64635,0.64626,0.64635,94300001.0
2006-08-30 12:36:00,0.64629,0.64637,0.6461,0.64627,72300001.0
2006-08-30 12:37:00,0.64619,0.64627,0.64614,0.64622,135900000.0
2006-08-30 12:38:00,0.64633,0.64633,0.64605,0.64627,112500000.0
2006-08-30 12:39:00,0.64625,0.64625,0.64615,0.64625,105699999.0
2006-08-30 12:40:00,0.64618,0.6463,0.64598,0.6463,84699999.0
2006-08-30 12:41:00,0.64625,0.64625,0.64622,0.64622,29600000.0
2006-08-30 12:42:00,0.64581,0.64625,0.64581,0.64621,33900000.0
2006-08-30 12:43:00,0.64624,0.64626,0.64622,0.64626,59900000.0
2006-08-30 12:44:00,0.64623,0.64634,0.64623,0.64629,37500000.0
2006-08-30 12:45:00,0.64581,0.64632,0.64571,0.64632,82100001.0
2006-08-30 12:46:00,0.64638,0.64638,0.64638,0.64638,22200000.0
2006-08-30 12:47:00,0.64638,0.64643,0.64636,0.64639,98999999.0
2006-08-30 12:48:00,0.64645,0.64645,0.64637,0.6464,102800001.0
2006-08-30 12:49:00,0.64641,0.64643,0.64635,0.64643,105400001.0
2006-08-30 12:50:00,0.64635,0.6465,0.64635,0.64635,128700001.0
2006-08-30 12:51:00,0.64653,0.64653,0.64602,0.64606,63400000.0
2006-08-30 12:52:00,0.64619,0.64637,0.6459,0.64629,120900000.0
2006-08-30 12:53:00,0.6458,0.64635,0.6458,0.64629,113000002.0
2006-08-30 12:54:00,0.64629,0.64642,0.64605,0.64605,113699997.0
2006-08-30 12:55:00,0.64601,0.64635,0.646,0.64635,155600001.0
2006-08-30 12:56:00,0.64647,0.64647,0.6463,0.6463,48400000.0
2006-08-30 12:57:00,0.64634,0.64636,0.64634,0.64636,25600000.0
2006-08-30 12:58:00,0.64642,0.64642,0.64628,0.6463,114699999.0
2006-08-30 12:59:00,0.64644,0.64646,0.64644,0.64646,13500000.0
2006-08-30 13:00:00,0.6466,0.6467,0.64654,0.64654,93199999.0
2006-08-30 13:01:00,0.64656,0.64664,0.64656,0.64658,116199999.0
2006-08-30 13:02:00,0.64651,0.64662,0.6465,0.64662,120800001.0
2006-08-30 13:03:00,0.64658,0.64658,0.64641,0.64654,74799998.0
2006-08-30 13:04:00,0.64645,0.6465,0.64641,0.64642,84600001.0
2006-08-30 13:05:00,0.64642,0.64651,0.6464,0.6464,26700000.0
2006-08-30 13:06:00,0.64641,0.64642,0.6463,0.64635,88299999.0
2006-08-30 13:07:00,0.64619,0.64655,0.64619,0.64655,76100000.0
2006-08-30 13:08:00,0.64638,0.64661,0.64634,0.64634,80100000.0
2006-08-30 13:09:00,0.64657,0.64657,0.64637,0.64637,131199999.0
2006-08-30 13:10:00,0.64649,0.64657,0.64649,0.64649,82399999.0
2006-08-30 13:11:00,0.64651,0.64661,0.64643,0.64643,62600000.0
2006-08-30 13:12:00,0.64655,0.64655,0.64642,0.6465,82100001.0
2006-08-30 13:13:00,0.64642,0.6465,0.64633,0.6465,104000000.0
2006-08-30 13:14:00,0.64647,0.64651,0.64647,0.64647,58999998.0
2006-08-30 13:15:00,0.64629,0.64647,0.64622,0.64645,65600001.0
2006-08-30 13:16:00,0.64652,0.64655,0.64642,0.64642,75499999.0
2006-08-30 13:17:00,0.64641,0.64643,0.64638,0.64639,76500000.0
2006-08-30 13:18:00,0.64637,0.64652,0.6463,0.6463,112900001.0
2006-08-30 13:19:00,0.64638,0.64638,0.64631,0.64638,50100000.0
2006-08-30 13:20:00,0.64635,0.6464,0.64625,0.64632,62900001.0
2006-08-30 13:21:00,0.64635,0.64641,0.6463,0.6463,47000000.0
2006-08-30 13:22:00,0.64628,0.64638,0.64628,0.64634,63600001.0
2006-08-30 13:23:00,0.64623,0.64639,0.64599,0.64628,121300001.0
2006-08-30 13:24:00,0.64637,0.64661,0.6463,0.6463,140399999.0
2006-08-30 13:25:00,0.64648,0.64648,0.64589,0.64628,144200001.0
2006-08-30 13:26:00,0.64648,0.64653,0.64627,0.64651,103000000.0
2006-08-30 13:27:00,0.6465,0.6465,0.64624,0.64624,61300000.0
2006-08-30 13:28:00,0.6463,0.64638,0.64628,0.64638,96400000.0
2006-08-30 13:29:00,0.6464,0.64645,0.64635,0.64645,79600000.0
2006-08-30 13:30:00,0.64637,0.64647,0.64633,0.64644,103099999.0
2006-08-30 13:31:00,0.64635,0.64639,0.64598,0.64638,124699998.0
2006-08-30 13:32:00,0.64648,0.6465,0.6464,0.6464,82900000.0
2006-08-30 13:33:00,0.64648,0.64652,0.64642,0.64642,74099999.0
2006-08-30 13:34:00,0.64635,0.64646,0.64635,0.64639,81600001.0
2006-08-30 13:35:00,0.64637,0.64646,0.64585,0.64623,89800000.0
2006-08-30 13:36:00,0.64627,0.64639,0.64606,0.64637,93699999.0
2006-08-30 13:37:00,0.6463,0.64639,0.64608,0.64639,166800003.0
2006-08-30 13:38:00,0.64642,0.64653,0.64642,0.64653,78000001.0
2006-08-30 13:39:00,0.64655,0.64657,0.64645,0.64645,123799998.0
2006-08-30 13:40:00,0.64645,0.64647,0.64638,0.64647,81000000.0
2006-08-30 13:41:00,0.64628,0.64641,0.64591,0.64633,89899999.0
2006-08-30 13:42:00,0.64613,0.64641,0.64602,0.6462,83400001.0
2006-08-30 13:43:00,0.64644,0.64656,0.64643,0.64656,99899999.0
2006-08-30 13:44:00,0.64663,0.64666,0.64642,0.64658,93999999.0
2006-08-30 13:45:00,0.64655,0.64663,0.6465,0.64663,98599999.0
2006-08-30 13:46:00,0.64657,0.64665,0.64655,0.64665,104400000.0
2006-08-30 13:47:00,0.64664,0.6467,0.64664,0.6467,57200000.0
2006-08-30 13:48:00,0.64663,0.64684,0.64662,0.64675,93900000.0
2006-08-30 13:49:00,0.64679,0.64679,0.64667,0.64676,52000000.0
2006-08-30 13:50:00,0.64673,0.64673,0.64652,0.6466,83600000.0
2006-08-30 13:51:00,0.6465,0.6466,0.64647,0.6466,109700003.0
2006-08-30 13:52:00,0.64664,0.64673,0.64653,0.64673,178699997.0
2006-08-30 13:53:00,0.64682,0.64687,0.64673,0.64677,106100001.0
2006-08-30 13:54:00,0.64673,0.64687,0.64672,0.64685,136000000.0
2006-08-30 13:55:00,0.64682,0.64684,0.64668,0.6467,91899999.0
2006-08-30 13:56:00,0.64655,0.64664,0.64637,0.64644,122700000.0
2006-08-30 13:57:00,0.64687,0.64696,0.64687,0.64692,106500002.0
2006-08-30 13:58:00,0.64697,0.64705,0.64697,0.64705,26600000.0
2006-08-30 13:59:00,0.64714,0.64743,0.64714,0.64732,70100002.0
2006-08-30 14:00:00,0.64737,0.6475,0.64721,0.64737,83399999.0
2006-08-30 14:01:00,0.64736,0.64742,0.64728,0.6474,128500000.0
2006-08-30 14:02:00,0.64737,0.64746,0.64732,0.64734,51700000.0
2006-08-30 14:03:00,0.64736,0.64747,0.64734,0.6474,106000000.0
2006-08-30 14:04:00,0.64742,0.64755,0.64734,0.64755,106299999.0
2006-08-30 14:05:00,0.64753,0.64754,0.64743,0.64753,155700001.0
2006-08-30 14:06:00,0.64755,0.64767,0.64744,0.64758,92200000.0
2006-08-30 14:07:00,0.64748,0.64748,0.64733,0.64743,38300000.0
2006-08-30 14:08:00,0.64729,0.64746,0.64725,0.64746,55799998.0
2006-08-30 14:09:00,0.64741,0.64741,0.64715,0.64716,92700000.0
2006-08-30 14:10:00,0.64719,0.64727,0.64719,0.64727,81900001.0
2006-08-30 14:11:00,0.64732,0.64732,0.64716,0.64721,82800001.0
2006-08-30 14:12:00,0.64728,0.64741,0.64728,0.64734,63000000.0
2006-08-30 14:13:00,0.64731,0.64737,0.64715,0.64731,124899999.0
2006-08-30 14:14:00,0.64727,0.64737,0.64717,0.64717,82500000.0
2006-08-30 14:15:00,0.64735,0.64783,0.64735,0.64783,86199999.0
2006-08-30 14:16:00,0.6477,0.64771,0.64757,0.64759,102099999.0
2006-08-30 14:17:00,0.64751,0.64751,0.64735,0.64743,104799998.0
2006-08-30 14:18:00,0.6474,0.64751,0.64729,0.64735,109499999.0
2006-08-30 14:19:00,0.64731,0.64739,0.64727,0.64736,149500001.0
2006-08-30 14:20:00,0.64731,0.6474,0.64731,0.64734,50700000.0
2006-08-30 14:21:00,0.64724,0.64726,0.64724,0.64726,24000000.0
2006-08-30 14:22:00,0.6472,0.6474,0.6472,0.64729,52000000.0
2006-08-30 14:23:00,0.64745,0.64745,0.64727,0.64727,74100000.0
2006-08-30 14:24:00,0.64739,0.64746,0.64734,0.64734,72799998.0
2006-08-30 14:25:00,0.64735,0.64741,0.64728,0.64734,73300000.0
2006-08-30 14:26:00,0.64728,0.64728,0.64713,0.64716,144700000.0
2006-08-30 14:27:00,0.6472,0.64723,0.64713,0.64713,60899999.0
2006-08-30 14:28:00,0.64712,0.64713,0.64712,0.64713,9200000.0
2006-08-30 14:29:00,0.64697,0.64704,0.64666,0.64669,117300000.0
2006-08-30 14:30:00,0.64662,0.64713,0.6465,0.64713,134500002.0
2006-08-30 14:31:00,0.64717,0.64754,0.64717,0.64754,73999999.0
2006-08-30 14:32:00,0.64749,0.64749,0.64723,0.6473,92400000.0
2006-08-30 14:33:00,0.6473,0.6473,0.64715,0.64716,76499999.0
2006-08-30 14:34:00,0.64723,0.64723,0.64701,0.64717,68599999.0
2006-08-30 14:35:00,0.64715,0.64717,0.64703,0.6471,106000000.0
2006-08-30 14:36:00,0.64713,0.64713,0.64705,0.64713,54099999.0
2006-08-30 14:37:00,0.64718,0.64725,0.64712,0.64718,80400000.0
2006-08-30 14:38:00,0.64716,0.64745,0.64716,0.64745,100200000.0
2006-08-30 14:39:00,0.64735,0.64745,0.64735,0.64745,140700000.0
2006-08-30 14:40:00,0.64742,0.64742,0.64723,0.64725,49700000.0
2006-08-30 14:41:00,0.6472,0.64725,0.64712,0.6472,54100000.0
2006-08-30 14:42:00,0.64716,0.64718,0.64706,0.64718,105699997.0
2006-08-30 14:43:00,0.64709,0.64717,0.647,0.6471,67700000.0
2006-08-30 14:44:00,0.64696,0.64711,0.64696,0.64711,103500001.0
2006-08-30 14:45:00,0.64712,0.64731,0.64705,0.64731,91500001.0
2006-08-30 14:46:00,0.64729,0.64741,0.64729,0.64736,86000002.0
2006-08-30 14:47:00,0.64731,0.64749,0.64731,0.64738,103900000.0
2006-08-30 14:48:00,0.64741,0.64742,0.64739,0.6474,97900000.0
2006-08-30 14:49:00,0.64742,0.64743,0.6473,0.6473,71899999.0
2006-08-30 14:50:00,0.64742,0.64758,0.64742,0.64752,143400001.0
2006-08-30 14:51:00,0.64754,0.64776,0.64754,0.6477,81100000.0
2006-08-30 14:52:00,0.64762,0.64762,0.64754,0.64757,48600000.0
2006-08-30 14:53:00,0.6477,0.6477,0.6475,0.6475,37400000.0
2006-08-30 14:54:00,0.64776,0.64777,0.64765,0.6477,158199999.0
2006-08-30 14:55:00,0.64791,0.6484,0.64791,0.64838,110100001.0
2006-08-30 14:56:00,0.64828,0.64832,0.64828,0.64832,32299999.0
2006-08-30 14:57:00,0.64819,0.64833,0.64819,0.64833,122100001.0
2006-08-30 14:58:00,0.64823,0.64835,0.6482,0.64833,93999997.0
2006-08-30 14:59:00,0.6485,0.64856,0.6485,0.64853,59900000.0
2006-08-30 15:00:00,0.64862,0.64888,0.64862,0.6487,67900000.0
2006-08-30 15:01:00,0.64885,0.6491,0.6488,0.6491,82300000.0
2006-08-30 15:02:00,0.64913,0.64913,0.64878,0.64878,96500002.0
2006-08-30 15:03:00,0.64867,0.64869,0.64851,0.64856,110400002.0
2006-08-30 15:04:00,0.64843,0.64843,0.64829,0.64838,57600001.0
2006-08-30 15:05:00,0.64834,0.6484,0.64824,0.64837,62899999.0
2006-08-30 15:06:00,0.64842,0.64848,0.64824,0.64824,101200000.0
2006-08-30 15:07:00,0.64833,0.64833,0.64819,0.64819,41400000.0
2006-08-30 15:08:00,0.64827,0.64842,0.64818,0.64818,155399999.0
2006-08-30 15:09:00,0.64842,0.64875,0.64839,0.64875,34200000.0
2006-08-30 15:10:00,0.64883,0.64897,0.64869,0.64874,150500001.0
2006-08-30 15:11:00,0.64865,0.64872,0.64862,0.64862,96900002.0
2006-08-30 15:12:00,0.64868,0.64875,0.64866,0.64873,111599999.0
2006-08-30 15:13:00,0.64875,0.64879,0.64872,0.64875,59500000.0
2006-08-30 15:14:00,0.64883,0.64885,0.64877,0.64885,136499996.0
2006-08-30 15:15:00,0.64885,0.6489,0.64882,0.64888,121199998.0
2006-08-30 15:16:00,0.64883,0.64899,0.64881,0.64899,124899997.0
2006-08-30 15:17:00,0.64902,0.6491,0.64882,0.6491,98699998.0
2006-08-30 15:18:00,0.64903,0.64903,0.64879,0.64879,66799999.0
2006-08-30 15:19:00,0.64886,0.64888,0.64884,0.64887,81700000.0
2006-08-30 15:20:00,0.64878,0.64878,0.64835,0.64835,98999999.0
2006-08-30 15:21:00,0.64836,0.64836,0.64823,0.64823,36300000.0
2006-08-30 15:22:00,0.64822,0.64828,0.64816,0.64823,99600001.0
2006-08-30 15:23:00,0.64827,0.64831,0.64822,0.64822,116300001.0
2006-08-30 15:24:00,0.64824,0.64836,0.64808,0.64836,128599999.0
2006-08-30 15:25:00,0.64837,0.64842,0.64829,0.64833,128700000.0
2006-08-30 15:26:00,0.6483,0.6484,0.64826,0.64832,88400001.0
2006-08-30 15:27:00,0.64824,0.6484,0.64824,0.6484,74000000.0
2006-08-30 15:28:00,0.64838,0.64853,0.64838,0.6485,48700001.0
2006-08-30 15:29:00,0.64849,0.6486,0.64842,0.6485,102400000.0
2006-08-30 15:30:00,0.64854,0.64855,0.64848,0.6485,76300000.0
2006-08-30 15:31:00,0.64853,0.64853,0.64842,0.64853,63700000.0
2006-08-30 15:32:00,0.64852,0.64863,0.64846,0.64863,76400000.0
2006-08-30 15:33:00,0.64846,0.64846,0.64843,0.64843,26400000.0
2006-08-30 15:34:00,0.6483,0.64852,0.6483,0.64848,47099999.0
2006-08-30 15:35:00,0.64857,0.64863,0.64857,0.64863,12700000.0
2006-08-30 15:36:00,0.64872,0.64874,0.64856,0.6487,170000001.0
2006-08-30 15:37:00,0.64884,0.64893,0.64871,0.64889,82700000.0
2006-08-30 15:38:00,0.64895,0.64897,0.64883,0.64885,126100000.0
2006-08-30 15:39:00,0.64873,0.64873,0.64859,0.64859,83600003.0
2006-08-30 15:40:00,0.64856,0.64862,0.64835,0.64835,108700001.0
2006-08-30 15:41:00,0.64848,0.64854,0.64836,0.64854,42900000.0
2006-08-30 15:42:00,0.64857,0.64867,0.64847,0.64862,82799998.0
2006-08-30 15:43:00,0.64881,0.64881,0.64874,0.64874,64199999.0
2006-08-30 15:44:00,0.64871,0.64871,0.64852,0.64852,89600002.0
2006-08-30 15:45:00,0.64849,0.64849,0.64841,0.64841,15900000.0
2006-08-30 15:46:00,0.64836,0.64848,0.64823,0.64823,44600000.0
2006-08-30 15:47:00,0.64829,0.64832,0.64827,0.64831,83699998.0
2006-08-30 15:48:00,0.64818,0.64827,0.64809,0.64827,111600000.0
2006-08-30 15:49:00,0.64825,0.64835,0.64825,0.64835,25600000.0
2006-08-30 15:50:00,0.6482,0.64827,0.6482,0.64826,69400001.0
2006-08-30 15:51:00,0.64824,0.64833,0.64818,0.64833,38800000.0
2006-08-30 15:52:00,0.64825,0.64835,0.64825,0.6483,96099999.0
2006-08-30 15:53:00,0.64825,0.64835,0.64825,0.64835,106000001.0
2006-08-30 15:54:00,0.64842,0.64842,0.64833,0.64833,32599999.0
2006-08-30 15:55:00,0.64833,0.64843,0.64831,0.64831,93700000.0
2006-08-30 15:56:00,0.64838,0.64839,0.64829,0.64832,111400000.0
2006-08-30 15:57:00,0.64835,0.64835,0.64825,0.64825,87100000.0
2006-08-30 15:58:00,0.64835,0.64835,0.64835,0.64835,5600000.0
2006-08-30 15:59:00,0.6483,0.64835,0.64825,0.64835,70900001.0
2006-08-30 16:00:00,0.64825,0.64833,0.64825,0.6483,45300000.0
2006-08-30 16:01:00,0.64834,0.64841,0.6483,0.64832,56200000.0
2006-08-30 16:02:00,0.64833,0.64837,0.6483,0.6483,66900000.0
2006-08-30 16:03:00,0.64835,0.64841,0.64834,0.64841,111199999.0
2006-08-30 16:04:00,0.64838,0.64844,0.64837,0.6484,50900000.0
2006-08-30 16:05:00,0.64823,0.64826,0.64823,0.64824,45400000.0
2006-08-30 16:06:00,0.64831,0.64846,0.64831,0.64837,83400001.0
2006-08-30 16:07:00,0.64837,0.64855,0.64837,0.64855,60699999.0
2006-08-30 16:08:00,0.64848,0.6485,0.64838,0.64838,93099998.0
2006-08-30 16:09:00,0.64832,0.64849,0.64832,0.64846,22100000.0
2006-08-30 16:10:00,0.64851,0.64851,0.64825,0.6484,98099998.0
2006-08-30 16:11:00,0.64846,0.64849,0.64843,0.64843,90200001.0
2006-08-30 16:12:00,0.64841,0.64846,0.6484,0.64845,80500000.0
2006-08-30 16:13:00,0.64841,0.64845,0.64839,0.64839,55800000.0
2006-08-30 16:14:00,0.64848,0.6486,0.64848,0.6485,25600000.0
2006-08-30 16:15:00,0.64845,0.64856,0.64839,0.64844,125899998.0
2006-08-30 16:16:00,0.64823,0.64849,0.64823,0.6484,67700000.0
2006-08-30 16:17:00,0.64842,0.64852,0.64842,0.64852,53300000.0
2006-08-30 16:18:00,0.64846,0.64864,0.64839,0.64856,68899999.0
2006-08-30 16:19:00,0.6486,0.64865,0.64845,0.64855,168000000.0
2006-08-30 16:20:00,0.64865,0.6488,0.64865,0.6488,103900000.0
2006-08-30 16:21:00,0.64864,0.64864,0.64838,0.64845,117499998.0
2006-08-30 16:22:00,0.64846,0.64856,0.64806,0.64806,106600000.0
2006-08-30 16:23:00,0.64796,0.64828,0.64796,0.64828,50300000.0
2006-08-30 16:24:00,0.64845,0.64845,0.6483,0.64832,84599999.0
2006-08-30 16:25:00,0.6483,0.64846,0.6483,0.64843,115899999.0
2006-08-30 16:26:00,0.64837,0.64848,0.64837,0.64839,106099999.0
2006-08-30 16:27:00,0.64845,0.64859,0.64845,0.64855,49400001.0
2006-08-30 16:28:00,0.64837,0.64867,0.64837,0.64841,77100000.0
2006-08-30 16:29:00,0.64845,0.64863,0.64845,0.64861,100200000.0
2006-08-30 16:30:00,0.64867,0.64867,0.64842,0.64846,135300000.0
2006-08-30 16:31:00,0.64843,0.64852,0.64841,0.64852,82300001.0
2006-08-30 16:32:00,0.64845,0.64856,0.64839,0.64839,122099999.0
2006-08-30 16:33:00,0.64835,0.64841,0.64824,0.64836,142699998.0
2006-08-30 16:34:00,0.64827,0.64828,0.64817,0.64817,80899999.0
2006-08-30 16:35:00,0.64814,0.64814,0.64795,0.64803,106600000.0
2006-08-30 16:36:00,0.64797,0.64804,0.64788,0.64792,66300000.0
2006-08-30 16:37:00,0.64797,0.648,0.64779,0.648,77500000.0
2006-08-30 16:38:00,0.64798,0.64805,0.64797,0.648,128399998.0
2006-08-30 16:39:00,0.64788,0.64788,0.64762,0.64768,99600001.0
2006-08-30 16:40:00,0.64773,0.64781,0.64773,0.64773,44600000.0
2006-08-30 16:41:00,0.64784,0.64806,0.64784,0.64806,43800000.0
2006-08-30 16:42:00,0.64799,0.64799,0.64796,0.64796,22200000.0
2006-08-30 16:43:00,0.64789,0.648,0.64789,0.6479,35100000.0
2006-08-30 16:44:00,0.64793,0.64794,0.64776,0.64776,75199999.0
2006-08-30 16:45:00,0.64783,0.64784,0.64771,0.64782,105899999.0
2006-08-30 16:46:00,0.64792,0.64797,0.64779,0.64797,108300000.0
2006-08-30 16:47:00,0.64808,0.64811,0.64802,0.6481,67500001.0
2006-08-30 16:48:00,0.64812,0.64812,0.64784,0.6479,101900000.0
2006-08-30 16:49:00,0.64787,0.64799,0.64787,0.64795,169000000.0
2006-08-30 16:50:00,0.64799,0.64811,0.64799,0.64803,63000000.0
2006-08-30 16:51:00,0.64814,0.64823,0.64814,0.64815,90100001.0
2006-08-30 16:52:00,0.64828,0.64829,0.64815,0.64823,125100001.0
2006-08-30 16:53:00,0.64816,0.64825,0.64816,0.64825,57600000.0
2006-08-30 16:54:00,0.6482,0.6483,0.64818,0.6483,129299999.0
2006-08-30 16:55:00,0.64828,0.64835,0.6482,0.6483,138799999.0
2006-08-30 16:56:00,0.64833,0.64848,0.64832,0.64848,45300001.0
2006-08-30 16:57:00,0.64855,0.64855,0.64843,0.64855,87800001.0
2006-08-30 16:58:00,0.64848,0.64848,0.64806,0.64806,101099999.0
2006-08-30 16:59:00,0.64793,0.64826,0.64785,0.64826,92500000.0
2006-08-30 17:00:00,0.64834,0.64839,0.6483,0.6483,101999999.0
2006-08-30 17:01:00,0.64835,0.64835,0.64821,0.64828,44700000.0
2006-08-30 17:02:00,0.64833,0.64838,0.6483,0.64835,78199998.0
2006-08-30 17:03:00,0.64837,0.6484,0.6481,0.6484,41400000.0
2006-08-30 17:04:00,0.64837,0.6484,0.64835,0.6484,56900000.0
2006-08-30 17:05:00,0.64838,0.64848,0.64832,0.64848,161500001.0
2006-08-30 17:06:00,0.6484,0.64873,0.6484,0.64873,75700001.0
2006-08-30 17:07:00,0.64882,0.64882,0.64867,0.6487,60600000.0
2006-08-30 17:08:00,0.64873,0.64874,0.64848,0.64857,95500001.0
2006-08-30 17:09:00,0.64862,0.64876,0.64854,0.64876,54700000.0
2006-08-30 17:10:00,0.64872,0.64873,0.64857,0.64873,109399999.0
2006-08-30 17:11:00,0.6485,0.64877,0.6485,0.64861,70299999.0
2006-08-30 17:12:00,0.64857,0.64862,0.64848,0.64853,94099999.0
2006-08-30 17:13:00,0.64856,0.64856,0.64837,0.64837,85100000.0
2006-08-30 17:14:00,0.64825,0.64859,0.64825,0.6484,85700000.0
2006-08-30 17:15:00,0.64839,0.64843,0.64834,0.64834,55700000.0
2006-08-30 17:16:00,0.64841,0.64859,0.64841,0.64852,71800000.0
2006-08-30 17:17:00,0.64839,0.64862,0.64839,0.64862,118999999.0
2006-08-30 17:18:00,0.64873,0.64875,0.64854,0.64864,82400000.0
2006-08-30 17:19:00,0.6486,0.64865,0.64837,0.6486,145199999.0
2006-08-30 17:20:00,0.64858,0.64861,0.64853,0.64861,107399999.0
2006-08-30 17:21:00,0.64856,0.64865,0.64856,0.64865,72800000.0
2006-08-30 17:22:00,0.64869,0.64884,0.6486,0.64884,118700002.0
2006-08-30 17:23:00,0.64874,0.64875,0.64854,0.64875,81800000.0
2006-08-30 17:24:00,0.64875,0.6488,0.64867,0.6488,82300000.0
2006-08-30 17:25:00,0.64872,0.64877,0.64865,0.64877,93800000.0
2006-08-30 17:26:00,0.64879,0.64883,0.64863,0.64875,61300000.0
2006-08-30 17:27:00,0.6488,0.64884,0.64867,0.64867,137799999.0
2006-08-30 17:28:00,0.64871,0.64886,0.64871,0.64878,80700001.0
2006-08-30 17:29:00,0.6488,0.6488,0.64862,0.64874,96199999.0
2006-08-30 17:30:00,0.64872,0.64876,0.64865,0.64868,75000000.0
2006-08-30 17:31:00,0.64866,0.64874,0.64864,0.64864,99500000.0
2006-08-30 17:32:00,0.64859,0.64869,0.64856,0.64866,49600000.0
2006-08-30 17:33:00,0.64878,0.64882,0.64862,0.64879,171999999.0
2006-08-30 17:34:00,0.64875,0.64877,0.64856,0.64856,82100001.0
2006-08-30 17:35:00,0.64857,0.64873,0.64857,0.64873,29500000.0
2006-08-30 17:36:00,0.64875,0.64899,0.64875,0.64899,73399999.0
2006-08-30 17:37:00,0.64903,0.64903,0.64895,0.64895,87300000.0
2006-08-30 17:38:00,0.64895,0.64897,0.64891,0.64895,51800000.0
2006-08-30 17:39:00,0.64891,0.64901,0.64887,0.64901,138600001.0
2006-08-30 17:40:00,0.64885,0.64897,0.64885,0.64886,68200001.0
2006-08-30 17:41:00,0.64888,0.6489,0.64888,0.6489,23200000.0
2006-08-30 17:42:00,0.6489,0.64895,0.64885,0.6489,105599999.0
2006-08-30 17:43:00,0.64892,0.64892,0.64873,0.6488,91500000.0
2006-08-30 17:44:00,0.64888,0.64897,0.64888,0.64897,51900000.0
2006-08-30 17:45:00,0.64899,0.64899,0.64876,0.64892,91900000.0
2006-08-30 17:46:00,0.64887,0.64896,0.64869,0.64869,91399998.0
2006-08-30 17:47:00,0.64861,0.64897,0.64861,0.64897,41400000.0
2006-08-30 17:48:00,0.64907,0.64974,0.64901,0.64974,129700000.0
2006-08-30 17:49:00,0.64976,0.65002,0.64976,0.65,94800000.0
2006-08-30 17:50:00,0.64987,0.64991,0.64981,0.64981,90400001.0
2006-08-30 17:51:00,0.64962,0.64983,0.64957,0.64957,102599998.0
2006-08-30 17:52:00,0.64953,0.64955,0.64952,0.64954,85300000.0
2006-08-30 17:53:00,0.6495,0.64963,0.64935,0.64963,100499999.0
2006-08-30 17:54:00,0.64956,0.64957,0.64944,0.64955,88900000.0
2006-08-30 17:55:00,0.64944,0.64951,0.64939,0.64948,146200001.0
2006-08-30 17:56:00,0.64939,0.64957,0.64922,0.64932,141200001.0
2006-08-30 17:57:00,0.64954,0.64965,0.64954,0.6496,40799999.0
2006-08-30 17:58:00,0.64972,0.64988,0.64969,0.64982,84499999.0
2006-08-30 17:59:00,0.64989,0.64991,0.6497,0.64985,192599998.0
2006-08-30 18:00:00,0.64974,0.64994,0.64974,0.64987,104200000.0
2006-08-30 18:01:00,0.64992,0.65006,0.64989,0.64989,123500001.0
2006-08-30 18:02:00,0.64988,0.64992,0.64975,0.64992,66900000.0
2006-08-30 18:03:00,0.64997,0.64997,0.64986,0.64992,320099997.0
2006-08-30 18:04:00,0.64992,0.65014,0.64992,0.65014,122199999.0
2006-08-30 18:05:00,0.6502,0.6502,0.64993,0.64995,325900002.0
2006-08-30 18:06:00,0.65001,0.65009,0.64993,0.64993,123700000.0
2006-08-30 18:07:00,0.64992,0.65008,0.64989,0.64997,272600003.0
2006-08-30 18:08:00,0.64991,0.65005,0.64991,0.64991,96100001.0
2006-08-30 18:09:00,0.64993,0.64993,0.64969,0.64993,209599999.0
2006-08-30 18:10:00,0.64985,0.64994,0.64975,0.64975,230999999.0
2006-08-30 18:11:00,0.64964,0.64982,0.64964,0.64982,83600000.0
2006-08-30 18:12:00,0.64973,0.64973,0.64948,0.6496,119500002.0
2006-08-30 18:13:00,0.64966,0.64972,0.6495,0.6495,70099999.0
2006-08-30 18:14:00,0.64965,0.64973,0.64964,0.64973,89000000.0
2006-08-30 18:15:00,0.64965,0.64965,0.6494,0.6494,211400002.0
2006-08-30 18:16:00,0.64937,0.64943,0.6493,0.64943,357300000.0
2006-08-30 18:17:00,0.64937,0.64953,0.64937,0.6495,111200000.0
2006-08-30 18:18:00,0.64943,0.6496,0.64941,0.64945,320800002.0
2006-08-30 18:19:00,0.6494,0.6496,0.64937,0.64937,241699999.0
2006-08-30 18:20:00,0.64934,0.64952,0.64934,0.64948,81300000.0
2006-08-30 18:21:00,0.64947,0.64958,0.64947,0.64956,170400003.0
2006-08-30 18:22:00,0.64952,0.64961,0.64949,0.64957,87200001.0
2006-08-30 18:23:00,0.64959,0.64971,0.64955,0.64971,280700000.0
2006-08-30 18:24:00,0.6498,0.65002,0.64974,0.64985,310600001.0
2006-08-30 18:25:00,0.64985,0.64993,0.6498,0.64985,185100002.0
2006-08-30 18:26:00,0.64982,0.64994,0.64982,0.64987,175199999.0
2006-08-30 18:27:00,0.6498,0.64985,0.64973,0.64977,295600001.0
2006-08-30 18:28:00,0.64972,0.64985,0.64965,0.64978,154600000.0
2006-08-30 18:29:00,0.64982,0.64987,0.64977,0.64985,222599999.0
2006-08-30 18:30:00,0.64983,0.64985,0.64975,0.64985,154199998.0
2006-08-30 18:31:00,0.64978,0.64981,0.6497,0.64972,227599997.0
2006-08-30 18:32:00,0.6497,0.64976,0.64969,0.6497,107400001.0
2006-08-30 18:33:00,0.64975,0.64975,0.6496,0.64962,238799999.0
2006-08-30 18:34:00,0.64967,0.64972,0.64953,0.64969,103999999.0
2006-08-30 18:35:00,0.6495,0.64974,0.6495,0.64965,110899999.0
2006-08-30 18:36:00,0.6497,0.64975,0.64965,0.64965,172100002.0
2006-08-30 18:37:00,0.64969,0.64989,0.64966,0.64989,83599999.0
2006-08-30 18:38:00,0.6499,0.64994,0.64981,0.64984,165500001.0
2006-08-30 18:39:00,0.64975,0.64985,0.64969,0.64977,345800000.0
2006-08-30 18:40:00,0.64975,0.64984,0.64967,0.64984,70000000.0
2006-08-30 18:41:00,0.64975,0.64993,0.64969,0.6497,212599998.0
2006-08-30 18:42:00,0.64975,0.64983,0.6497,0.64983,104099999.0
2006-08-30 18:43:00,0.6498,0.64997,0.64965,0.64985,633799999.0
2006-08-30 18:44:00,0.64985,0.64987,0.64973,0.64983,396900000.0
2006-08-30 18:45:00,0.6499,0.6499,0.64972,0.6498,410799998.0
2006-08-30 18:46:00,0.64967,0.64976,0.64931,0.64931,118800001.0
2006-08-30 18:47:00,0.64972,0.64982,0.64972,0.6498,180900003.0
2006-08-30 18:48:00,0.64981,0.64983,0.64965,0.64965,196400001.0
2006-08-30 18:49:00,0.64955,0.64986,0.64944,0.64986,173400003.0
2006-08-30 18:50:00,0.6498,0.6498,0.6497,0.64978,153800000.0
2006-08-30 18:51:00,0.6497,0.6498,0.6497,0.64978,119600000.0
2006-08-30 18:52:00,0.64979,0.64979,0.6497,0.6497,88399999.0
2006-08-30 18:53:00,0.6497,0.64975,0.64965,0.64975,109400002.0
2006-08-30 18:54:00,0.64972,0.64977,0.6497,0.6497,64400000.0
2006-08-30 18:55:00,0.64981,0.64992,0.6498,0.64988,194399998.0
2006-08-30 18:56:00,0.64991,0.64991,0.64982,0.64988,74200002.0
2006-08-30 18:57:00,0.65004,0.65022,0.64968,0.64988,167799999.0
2006-08-30 18:58:00,0.6499,0.64995,0.6499,0.64995,63900000.0
2006-08-30 18:59:00,0.64992,0.65019,0.64992,0.65019,187799998.0
2006-08-30 19:00:00,0.65016,0.65016,0.64989,0.64989,117100000.0
2006-08-30 19:01:00,0.64995,0.65004,0.64995,0.64995,71800001.0
2006-08-30 19:02:00,0.64993,0.64993,0.64974,0.6499,73099999.0
2006-08-30 19:03:00,0.64983,0.64996,0.64983,0.64985,160000000.0
2006-08-30 19:04:00,0.64986,0.65009,0.64986,0.64989,151199998.0
2006-08-30 19:05:00,0.64987,0.65002,0.64981,0.65002,77199999.0
2006-08-30 19:06:00,0.65005,0.65007,0.64983,0.64983,246000002.0
2006-08-30 19:07:00,0.64987,0.64996,0.64968,0.64975,200899999.0
2006-08-30 19:08:00,0.64985,0.64985,0.64975,0.64985,152600002.0
2006-08-30 19:09:00,0.64994,0.64999,0.64978,0.64978,142700000.0
2006-08-30 19:10:00,0.64966,0.64976,0.64948,0.64957,88799999.0
2006-08-30 19:11:00,0.64949,0.64962,0.64943,0.64958,115700001.0
2006-08-30 19:12:00,0.64954,0.64963,0.6495,0.64953,79700000.0
2006-08-30 19:13:00,0.64941,0.64949,0.64929,0.64946,97500000.0
2006-08-30 19:14:00,0.64951,0.64951,0.64942,0.64947,97600000.0
2006-08-30 19:15:00,0.64953,0.64972,0.64953,0.64972,123600000.0
2006-08-30 19:16:00,0.64963,0.64974,0.64963,0.64974,36400000.0
2006-08-30 19:17:00,0.6497,0.64975,0.64955,0.64967,112500002.0
2006-08-30 19:18:00,0.6497,0.64975,0.64968,0.64975,66099999.0
2006-08-30 19:19:00,0.64965,0.64975,0.64965,0.64975,54900000.0
2006-08-30 19:20:00,0.64967,0.64982,0.64967,0.64978,86799999.0
2006-08-30 19:21:00,0.6498,0.64993,0.64978,0.64988,124200002.0
2006-08-30 19:22:00,0.6499,0.64994,0.64989,0.64992,129700001.0
2006-08-30 19:23:00,0.64979,0.6499,0.64979,0.64982,74400000.0
2006-08-30 19:24:00,0.64983,0.64986,0.64977,0.64979,102900000.0
2006-08-30 19:25:00,0.64985,0.6499,0.6498,0.6499,63799997.0
2006-08-30 19:26:00,0.6498,0.64985,0.6498,0.64985,62100001.0
2006-08-30 19:27:00,0.64988,0.64997,0.64982,0.64982,145899998.0
2006-08-30 19:28:00,0.65,0.65,0.6497,0.64973,170899999.0
2006-08-30 19:29:00,0.64968,0.64968,0.64955,0.64965,88600001.0
2006-08-30 19:30:00,0.64975,0.64975,0.6497,0.64975,69400001.0
2006-08-30 19:31:00,0.6498,0.6498,0.64964,0.6498,73100000.0
2006-08-30 19:32:00,0.6498,0.6499,0.6497,0.64975,122699998.0
2006-08-30 19:33:00,0.6497,0.6498,0.6497,0.6498,75299999.0
2006-08-30 19:34:00,0.6498,0.64985,0.6497,0.64985,107100000.0
2006-08-30 19:35:00,0.64978,0.6498,0.64937,0.64963,190199999.0
2006-08-30 19:36:00,0.64968,0.64991,0.6495,0.64986,159399999.0
2006-08-30 19:37:00,0.64981,0.64991,0.64981,0.64983,118699999.0
2006-08-30 19:38:00,0.64988,0.64988,0.64977,0.6498,61200000.0
2006-08-30 19:39:00,0.64985,0.64988,0.64978,0.6498,255200002.0
2006-08-30 19:40:00,0.64985,0.64985,0.6497,0.6497,72700000.0
2006-08-30 19:41:00,0.64975,0.64984,0.64974,0.64975,95300001.0
2006-08-30 19:42:00,0.64968,0.6497,0.64963,0.64963,67000000.0
2006-08-30 19:43:00,0.64965,0.64968,0.64948,0.64949,108600002.0
2006-08-30 19:44:00,0.64957,0.64957,0.64939,0.64955,135499999.0
2006-08-30 19:45:00,0.64961,0.6497,0.6495,0.6495,51800000.0
2006-08-30 19:46:00,0.64956,0.64964,0.64953,0.64956,102600000.0
2006-08-30 19:47:00,0.64955,0.64955,0.6495,0.6495,42200000.0
2006-08-30 19:48:00,0.64947,0.6496,0.64947,0.64955,72500000.0
2006-08-30 19:49:00,0.6495,0.64964,0.64928,0.64928,102000000.0
2006-08-30 19:50:00,0.64941,0.64943,0.64928,0.64932,87700000.0
2006-08-30 19:51:00,0.64935,0.64938,0.64928,0.64931,219699999.0
2006-08-30 19:52:00,0.64925,0.64928,0.64912,0.64927,144800001.0
2006-08-30 19:53:00,0.6493,0.6493,0.64916,0.6492,148500000.0
2006-08-30 19:54:00,0.64921,0.64935,0.64921,0.64933,178400004.0
2006-08-30 19:55:00,0.64928,0.6495,0.64928,0.6495,237599999.0
2006-08-30 19:56:00,0.64948,0.64948,0.64925,0.64925,342800000.0
2006-08-30 19:57:00,0.64921,0.64921,0.64897,0.64901,126800000.0
2006-08-30 19:58:00,0.64905,0.64905,0.64895,0.649,189799999.0
2006-08-30 19:59:00,0.64901,0.6491,0.64896,0.64896,78500000.0
2006-08-30 20:00:00,0.64897,0.64908,0.64895,0.649,259000000.0
2006-08-30 20:01:00,0.64901,0.64911,0.64897,0.64911,145099999.0
2006-08-30 20:02:00,0.64917,0.64921,0.64911,0.64911,35900000.0
2006-08-30 20:03:00,0.6491,0.6492,0.64888,0.6492,91100002.0
2006-08-30 20:04:00,0.64915,0.6492,0.64905,0.64915,174700000.0
2006-08-30 20:05:00,0.64918,0.6492,0.64905,0.6492,209599997.0
2006-08-30 20:06:00,0.64918,0.64918,0.64896,0.64905,294999997.0
2006-08-30 20:07:00,0.64905,0.6492,0.64905,0.64906,149100000.0
2006-08-30 20:08:00,0.64906,0.64907,0.64894,0.64894,69400000.0
2006-08-30 20:09:00,0.64898,0.6491,0.64877,0.649,128800001.0
2006-08-30 20:10:00,0.64895,0.6491,0.64895,0.64898,136099999.0
2006-08-30 20:11:00,0.64892,0.649,0.64892,0.649,57399999.0
2006-08-30 20:12:00,0.64908,0.64913,0.64901,0.64903,147900000.0
2006-08-30 20:13:00,0.64911,0.6492,0.64891,0.64917,116900000.0
2006-08-30 20:14:00,0.64896,0.64928,0.64887,0.64928,109100001.0
2006-08-30 20:15:00,0.64918,0.64921,0.64914,0.64917,64999998.0
2006-08-30 20:16:00,0.64911,0.64917,0.64896,0.649,321199997.0
2006-08-30 20:17:00,0.64899,0.64916,0.64899,0.6491,230799998.0
2006-08-30 20:18:00,0.64901,0.64901,0.64893,0.64898,83100000.0
2006-08-30 20:19:00,0.64897,0.64904,0.64895,0.64904,85700000.0
2006-08-30 20:20:00,0.64907,0.64907,0.64886,0.6489,43600000.0
2006-08-30 20:21:00,0.64892,0.64902,0.64891,0.64895,76700000.0
2006-08-30 20:22:00,0.64897,0.64902,0.64894,0.649,111800000.0
2006-08-30 20:23:00,0.649,0.64904,0.64887,0.64902,51200000.0
2006-08-30 20:24:00,0.64895,0.649,0.64867,0.649,82900000.0
2006-08-30 20:25:00,0.64903,0.64908,0.64896,0.64898,158700000.0
2006-08-30 20:26:00,0.64909,0.64929,0.64909,0.64914,83800000.0
2006-08-30 20:27:00,0.64907,0.64909,0.64899,0.64909,116100002.0
2006-08-30 20:28:00,0.64912,0.64918,0.64912,0.64918,74800002.0
2006-08-30 20:29:00,0.64915,0.6492,0.6491,0.64915,235200000.0
2006-08-30 20:30:00,0.64905,0.6492,0.64905,0.64915,245800001.0
2006-08-30 20:31:00,0.64918,0.64918,0.64905,0.64915,178900000.0
2006-08-30 20:32:00,0.64905,0.64918,0.64905,0.64905,61900000.0
2006-08-30 20:33:00,0.64899,0.64903,0.64891,0.64893,159800000.0
2006-08-30 20:34:00,0.64892,0.64909,0.64877,0.64909,110399999.0
2006-08-30 20:35:00,0.64898,0.64912,0.64879,0.64904,85299999.0
2006-08-30 20:36:00,0.64893,0.64906,0.6488,0.64885,179100000.0
2006-08-30 20:37:00,0.64883,0.64912,0.64883,0.64897,212800000.0
2006-08-30 20:38:00,0.64895,0.64899,0.64863,0.64899,138900001.0
2006-08-30 20:39:00,0.64884,0.64885,0.64876,0.64885,54000000.0
2006-08-30 20:40:00,0.64876,0.64893,0.64874,0.64882,216999997.0
2006-08-30 20:41:00,0.64884,0.64897,0.64883,0.64892,179400001.0
2006-08-30 20:42:00,0.64886,0.64886,0.64872,0.64886,29800000.0
2006-08-30 20:43:00,0.6488,0.6489,0.6488,0.6488,177299999.0
2006-08-30 20:44:00,0.64875,0.64885,0.64875,0.64885,16600000.0
2006-08-30 20:45:00,0.6488,0.64885,0.64872,0.64875,71699998.0
2006-08-30 20:46:00,0.64872,0.64897,0.64858,0.64897,119999999.0
2006-08-30 20:47:00,0.6488,0.64885,0.6488,0.64882,66900000.0
2006-08-30 20:48:00,0.64875,0.64885,0.64875,0.64875,53300000.0
2006-08-30 20:49:00,0.64866,0.64876,0.64853,0.64876,102499999.0
2006-08-30 20:50:00,0.6488,0.64882,0.64872,0.64875,221999997.0
2006-08-30 20:51:00,0.64875,0.64885,0.64875,0.6488,44999999.0
2006-08-30 20:52:00,0.64882,0.64892,0.64879,0.64879,73200000.0
2006-08-30 20:53:00,0.64897,0.6491,0.64896,0.64904,268400000.0
2006-08-30 20:54:00,0.64905,0.64913,0.649,0.64913,221799999.0
2006-08-30 20:55:00,0.64905,0.64905,0.64891,0.64895,56400000.0
2006-08-30 20:56:00,0.64893,0.64905,0.6487,0.64898,105800002.0
2006-08-30 20:57:00,0.64895,0.64905,0.6488,0.64895,95699997.0
2006-08-30 20:58:00,0.64898,0.64912,0.64893,0.64894,257800000.0
2006-08-30 20:59:00,0.64892,0.64892,0.64848,0.64879,176199998.0
2006-08-30 21:00:00,0.64879,0.64891,0.64846,0.64861,210299996.0
2006-08-30 21:01:00,0.64831,0.6487,0.64831,0.64854,73900000.0
2006-08-30 21:02:00,0.64861,0.64882,0.64851,0.64858,102900000.0
2006-08-30 21:03:00,0.64876,0.64908,0.64868,0.64908,152399995.0
2006-08-30 21:04:00,0.64892,0.64895,0.64869,0.64877,155500001.0
2006-08-30 21:05:00,0.64878,0.64907,0.6486,0.64885,95500002.0
2006-08-30 21:06:00,0.64874,0.64905,0.64874,0.649,163099999.0
2006-08-30 21:07:00,0.64887,0.64913,0.64881,0.64894,117299999.0
2006-08-30 21:08:00,0.64894,0.6491,0.64872,0.64872,139900001.0
2006-08-30 21:09:00,0.6487,0.64899,0.64851,0.64888,123699999.0
2006-08-30 21:10:00,0.64891,0.64891,0.64866,0.6488,96400000.0
2006-08-30 21:11:00,0.64882,0.64886,0.64876,0.64885,54100000.0
2006-08-30 21:12:00,0.64887,0.64897,0.64861,0.64865,158599998.0
2006-08-30 21:13:00,0.64867,0.64889,0.64867,0.6488,93700001.0
2006-08-30 21:14:00,0.64892,0.64894,0.64868,0.64881,75200000.0
2006-08-30 21:15:00,0.64887,0.649,0.64874,0.64874,150300000.0
2006-08-30 21:16:00,0.64851,0.64909,0.64819,0.64887,194500002.0
2006-08-30 21:17:00,0.64871,0.64901,0.6487,0.64899,207199997.0
2006-08-30 21:18:00,0.64905,0.64911,0.64887,0.64901,144599998.0
2006-08-30 21:19:00,0.649,0.6492,0.64889,0.64917,136200000.0
2006-08-30 21:20:00,0.64905,0.64918,0.64881,0.64903,216100000.0
2006-08-30 21:21:00,0.64904,0.64922,0.64899,0.64911,112200000.0
2006-08-30 21:22:00,0.64904,0.64908,0.6488,0.64884,56700000.0
2006-08-30 21:23:00,0.64864,0.64898,0.64864,0.64896,148799999.0
2006-08-30 21:24:00,0.6489,0.6489,0.64857,0.64857,72800000.0
2006-08-30 21:25:00,0.64852,0.64887,0.64852,0.64883,95200000.0
2006-08-30 21:26:00,0.64889,0.6489,0.64862,0.64862,150200000.0
2006-08-30 21:27:00,0.64865,0.64887,0.64865,0.64876,112200001.0
2006-08-30 21:28:00,0.64875,0.64886,0.64859,0.64886,81099998.0
2006-08-30 21:29:00,0.64875,0.64882,0.64849,0.64865,150800002.0
2006-08-30 21:30:00,0.64875,0.64895,0.64872,0.64887,137600000.0
2006-08-30 21:31:00,0.64881,0.64897,0.6487,0.6487,107099999.0
2006-08-30 21:32:00,0.64871,0.64889,0.64856,0.64875,78599999.0
2006-08-30 21:33:00,0.64887,0.64889,0.64879,0.64884,129400000.0
2006-08-30 21:34:00,0.64895,0.64896,0.64848,0.64858,97899998.0
2006-08-30 21:35:00,0.64853,0.64896,0.64851,0.64862,210300001.0
2006-08-30 21:36:00,0.6487,0.64888,0.64855,0.64876,178399998.0
2006-08-30 21:37:00,0.64863,0.6488,0.64853,0.6486,121300000.0
2006-08-30 21:38:00,0.64856,0.64864,0.64841,0.64864,63499999.0
2006-08-30 21:39:00,0.64863,0.6487,0.64849,0.64849,116800003.0
2006-08-30 21:40:00,0.64848,0.64858,0.6484,0.64844,170399999.0
2006-08-30 21:41:00,0.64834,0.64859,0.64834,0.64854,101400000.0
2006-08-30 21:42:00,0.64854,0.64859,0.6484,0.64841,63900000.0
2006-08-30 21:43:00,0.6485,0.64887,0.64849,0.64877,92700000.0
2006-08-30 21:44:00,0.64865,0.64879,0.64841,0.64841,105800001.0
2006-08-30 21:45:00,0.64858,0.64871,0.64847,0.64871,119099996.0
2006-08-30 21:46:00,0.64863,0.64881,0.6486,0.64878,96500000.0
2006-08-30 21:47:00,0.64893,0.64894,0.6484,0.6484,103799999.0
2006-08-30 21:48:00,0.64858,0.64873,0.6485,0.64873,65500000.0
2006-08-30 21:49:00,0.64881,0.64887,0.64836,0.64851,74900000.0
2006-08-30 21:50:00,0.64869,0.64874,0.64838,0.64849,102199998.0
2006-08-30 21:51:00,0.64849,0.64873,0.64848,0.64867,73600000.0
2006-08-30 21:52:00,0.64856,0.6488,0.64853,0.64861,58899999.0
2006-08-30 21:53:00,0.64848,0.64867,0.6484,0.6486,98700001.0
2006-08-30 21:54:00,0.64855,0.6486,0.64814,0.64814,128700001.0
2006-08-30 21:55:00,0.64858,0.64866,0.64837,0.64847,143400001.0
2006-08-30 21:56:00,0.64865,0.64879,0.64865,0.64868,105599999.0
2006-08-30 21:57:00,0.64867,0.64876,0.64849,0.64872,187699998.0
2006-08-30 21:58:00,0.64874,0.64881,0.64861,0.64874,124700000.0
2006-08-30 21:59:00,0.64866,0.64887,0.64861,0.64886,113400000.0
2006-08-30 22:00:00,0.64853,0.64853,0.64792,0.64792,99300000.0
2006-08-30 22:01:00,0.64788,0.64863,0.64788,0.64863,92900001.0
2006-08-30 22:02:00,0.64882,0.64886,0.64851,0.64851,104599999.0
2006-08-30 22:03:00,0.64872,0.64876,0.64844,0.64871,112499999.0
2006-08-30 22:04:00,0.6488,0.64885,0.64851,0.64851,117799999.0
2006-08-30 22:05:00,0.64855,0.6488,0.64854,0.64862,111100000.0
2006-08-30 22:06:00,0.64831,0.64868,0.64812,0.64819,125199998.0
2006-08-30 22:07:00,0.64859,0.64859,0.64806,0.64842,46100000.0
2006-08-30 22:08:00,0.64837,0.64868,0.64817,0.64868,85900000.0
2006-08-30 22:09:00,0.64872,0.64882,0.6485,0.64878,108700000.0
2006-08-30 22:10:00,0.64867,0.6487,0.64847,0.6487,66100000.0
2006-08-30 22:11:00,0.64852,0.6487,0.64838,0.64851,130300002.0
2006-08-30 22:12:00,0.64849,0.64858,0.64824,0.64838,83300000.0
2006-08-30 22:13:00,0.64846,0.64851,0.64832,0.64845,90099999.0
2006-08-30 22:14:00,0.64856,0.64857,0.64828,0.64847,120700001.0
2006-08-30 22:15:00,0.64856,0.64864,0.64837,0.64841,133400000.0
2006-08-30 22:16:00,0.64852,0.64863,0.64818,0.64835,130000001.0
2006-08-30 22:17:00,0.64838,0.64844,0.64809,0.64828,57300000.0
2006-08-30 22:18:00,0.64813,0.64841,0.64801,0.64813,70900000.0
2006-08-30 22:19:00,0.64806,0.64835,0.64794,0.64822,86699999.0
2006-08-30 22:20:00,0.64797,0.64845,0.64797,0.64845,132299998.0
2006-08-30 22:21:00,0.64837,0.64839,0.6482,0.64835,84500000.0
2006-08-30 22:22:00,0.64833,0.64849,0.6482,0.64827,115700000.0
2006-08-30 22:23:00,0.64821,0.6485,0.64821,0.64841,58300000.0
2006-08-30 22:24:00,0.64832,0.64859,0.64816,0.64821,153800000.0
2006-08-30 22:25:00,0.64837,0.64855,0.64811,0.64818,99400002.0
2006-08-30 22:26:00,0.6483,0.64846,0.64803,0.64812,69200000.0
2006-08-30 22:27:00,0.6479,0.64838,0.6479,0.64838,120100001.0
2006-08-30 22:28:00,0.64772,0.64802,0.64765,0.64765,118099998.0
2006-08-30 22:29:00,0.64773,0.6483,0.64773,0.6483,99800002.0
2006-08-30 22:30:00,0.64781,0.64809,0.64761,0.64797,154599999.0
2006-08-30 22:31:00,0.64778,0.6481,0.6477,0.64789,138999999.0
2006-08-30 22:32:00,0.64799,0.64804,0.64764,0.64776,104499999.0
2006-08-30 22:33:00,0.64783,0.64816,0.64778,0.64816,134800000.0
2006-08-30 22:34:00,0.64824,0.64833,0.64766,0.64793,93100000.0
2006-08-30 22:35:00,0.64804,0.6481,0.64786,0.64806,80599999.0
2006-08-30 22:36:00,0.64795,0.648,0.64776,0.64787,138999999.0
2006-08-30 22:37:00,0.64785,0.64804,0.6478,0.64802,79199999.0
2006-08-30 22:38:00,0.64797,0.64809,0.64766,0.6478,114300003.0
2006-08-30 22:39:00,0.64802,0.64829,0.64799,0.64799,71700002.0
2006-08-30 22:40:00,0.64771,0.64806,0.64751,0.64776,80799999.0
2006-08-30 22:41:00,0.64759,0.64795,0.64758,0.64774,159000001.0
2006-08-30 22:42:00,0.64765,0.64805,0.64761,0.64802,154900004.0
2006-08-30 22:43:00,0.64779,0.64812,0.6475,0.64769,176100003.0
2006-08-30 22:44:00,0.64779,0.64792,0.64741,0.64748,161499999.0
2006-08-30 22:45:00,0.64765,0.64792,0.6473,0.64755,136000001.0
2006-08-30 22:46:00,0.64755,0.64771,0.64706,0.64739,161100000.0
2006-08-30 22:47:00,0.64751,0.64796,0.64751,0.64789,40000000.0
2006-08-30 22:48:00,0.6477,0.64805,0.64763,0.64767,138800001.0
2006-08-30 22:49:00,0.64768,0.64782,0.6476,0.64769,81299999.0
2006-08-30 22:50:00,0.64785,0.64789,0.64733,0.64778,175099998.0
2006-08-30 22:51:00,0.64775,0.64775,0.64729,0.64729,229399999.0
2006-08-30 22:52:00,0.64733,0.64764,0.64724,0.6476,107900000.0
2006-08-30 22:53:00,0.64751,0.64751,0.64726,0.6475,90199999.0
2006-08-30 22:54:00,0.64749,0.64759,0.64699,0.64699,102099999.0
2006-08-30 22:55:00,0.64695,0.6476,0.6469,0.64733,101300000.0
2006-08-30 22:56:00,0.6475,0.6476,0.64735,0.64749,83300000.0
2006-08-30 22:57:00,0.64756,0.64763,0.64723,0.6474,133599998.0
2006-08-30 22:58:00,0.64734,0.64769,0.64729,0.6476,84500000.0
2006-08-30 22:59:00,0.64744,0.64774,0.647,0.647,191100002.0
2006-08-30 23:00:00,0.64717,0.64725,0.64676,0.64676,84199999.0
2006-08-30 23:01:00,0.64714,0.64736,0.64706,0.64726,139499999.0
2006-08-30 23:02:00,0.64721,0.64735,0.647,0.64733,155100001.0
2006-08-30 23:03:00,0.64726,0.6473,0.64713,0.64722,102800000.0
2006-08-30 23:04:00,0.64721,0.64739,0.64719,0.64734,77399999.0
2006-08-30 23:05:00,0.64741,0.64748,0.64722,0.64722,77800000.0
2006-08-30 23:06:00,0.64741,0.64749,0.64727,0.64739,67100000.0
2006-08-30 23:07:00,0.64736,0.64766,0.64732,0.6475,100800000.0
2006-08-30 23:08:00,0.6475,0.64759,0.64735,0.64757,101999999.0
2006-08-30 23:09:00,0.64751,0.64751,0.64722,0.64737,87700001.0
2006-08-30 23:10:00,0.64757,0.64768,0.6474,0.64752,85300000.0
2006-08-30 23:11:00,0.64767,0.64767,0.64734,0.64742,78000000.0
2006-08-30 23:12:00,0.64722,0.64752,0.64722,0.64752,97299999.0
2006-08-30 23:13:00,0.64743,0.64765,0.64733,0.64765,86300000.0
2006-08-30 23:14:00,0.64755,0.6477,0.64739,0.64752,160500000.0
2006-08-30 23:15:00,0.64731,0.64749,0.64722,0.6474,110699998.0
2006-08-30 23:16:00,0.64744,0.64758,0.64705,0.64744,83600000.0
2006-08-30 23:17:00,0.64743,0.64753,0.64719,0.64731,212899999.0
2006-08-30 23:18:00,0.64733,0.6475,0.6471,0.64737,104400000.0
2006-08-30 23:19:00,0.64734,0.64746,0.64734,0.64745,55700000.0
2006-08-30 23:20:00,0.64753,0.648,0.64727,0.648,136300001.0
2006-08-30 23:21:00,0.64786,0.64786,0.64726,0.64733,56900000.0
2006-08-30 23:22:00,0.64731,0.6475,0.64731,0.64737,139099996.0
2006-08-30 23:23:00,0.64738,0.64756,0.64738,0.64748,173900005.0
2006-08-30 23:24:00,0.64729,0.64745,0.64716,0.64741,139899998.0
2006-08-30 23:25:00,0.64872,0.64872,0.64754,0.64768,98999999.0
2006-08-30 23:26:00,0.64759,0.64781,0.64759,0.64781,91900000.0
2006-08-30 23:27:00,0.64802,0.64832,0.64802,0.64815,70799998.0
2006-08-30 23:28:00,0.64814,0.64814,0.648,0.64814,60500000.0
2006-08-30 23:29:00,0.64812,0.6482,0.64789,0.64816,100499998.0
2006-08-30 23:30:00,0.64813,0.64819,0.64795,0.64819,30800000.0
2006-08-30 23:31:00,0.64819,0.64823,0.64777,0.64778,79300000.0
2006-08-30 23:32:00,0.64783,0.64819,0.64777,0.64814,116799999.0
2006-08-30 23:33:00,0.64818,0.64827,0.64807,0.64813,220600000.0
2006-08-30 23:34:00,0.64804,0.64823,0.648,0.6482,102199997.0
2006-08-30 23:35:00,0.6482,0.6483,0.6481,0.6483,100700000.0
2006-08-30 23:36:00,0.6481,0.64823,0.64793,0.64819,119200001.0
2006-08-30 23:37:00,0.64827,0.64827,0.64771,0.64802,100099999.0
2006-08-30 23:38:00,0.64803,0.64827,0.6479,0.64794,118499999.0
2006-08-30 23:39:00,0.64805,0.64843,0.64802,0.64841,142600003.0
2006-08-30 23:40:00,0.64837,0.64837,0.6481,0.64819,77400000.0
2006-08-30 23:41:00,0.64813,0.64853,0.64811,0.64853,94900000.0
2006-08-30 23:42:00,0.64816,0.64824,0.64816,0.64824,40100000.0
2006-08-30 23:43:00,0.64832,0.64841,0.64816,0.64817,118400003.0
2006-08-30 23:44:00,0.64828,0.64828,0.64808,0.64808,45300001.0
2006-08-30 23:45:00,0.64841,0.64841,0.64802,0.64821,145800000.0
2006-08-30 23:46:00,0.64818,0.64836,0.64806,0.64826,76999999.0
2006-08-30 23:47:00,0.6483,0.64835,0.64805,0.64809,127900000.0
2006-08-30 23:48:00,0.64798,0.6481,0.64798,0.64807,28700000.0
2006-08-30 23:49:00,0.64822,0.64826,0.64816,0.6482,92799999.0
2006-08-30 23:50:00,0.64818,0.64837,0.64809,0.64837,82699999.0
2006-08-30 23:51:00,0.64835,0.64847,0.64833,0.64847,58899999.0
2006-08-30 23:52:00,0.64842,0.6486,0.64841,0.64844,71500001.0
2006-08-30 23:53:00,0.64836,0.64845,0.64831,0.64842,83199999.0
2006-08-30 23:54:00,0.64849,0.64864,0.64849,0.64862,65000000.0
2006-08-30 23:55:00,0.6486,0.64869,0.64851,0.64867,66100000.0
2006-08-30 23:56:00,0.64871,0.64874,0.6486,0.64869,137399998.0
2006-08-30 23:57:00,0.64865,0.64871,0.64851,0.64856,70799999.0
2006-08-30 23:58:00,0.64861,0.64861,0.6484,0.64848,66000000.0
2006-08-30 23:59:00,0.6484,0.6485,0.64836,0.64844,94099998.0
2006-08-31 00:00:00,0.64857,0.64863,0.64853,0.6486,130099998.0
2006-08-31 00:01:00,0.6486,0.64862,0.64847,0.64847,91200001.0
2006-08-31 00:02:00,0.64851,0.64853,0.64844,0.64847,100800000.0
2006-08-31 00:03:00,0.6485,0.64855,0.64845,0.64855,36700000.0
2006-08-31 00:04:00,0.64858,0.64859,0.6485,0.64859,49700000.0
2006-08-31 00:05:00,0.64864,0.64864,0.64848,0.64848,18400000.0
2006-08-31 00:06:00,0.64854,0.64871,0.64854,0.64871,48799999.0
2006-08-31 00:07:00,0.64862,0.64864,0.64835,0.64835,60399999.0
2006-08-31 00:08:00,0.64833,0.64862,0.64833,0.64862,47800000.0
2006-08-31 00:09:00,0.6487,0.64875,0.64865,0.64875,68500000.0
2006-08-31 00:10:00,0.64863,0.64877,0.64863,0.64875,127599998.0
2006-08-31 00:11:00,0.64872,0.64875,0.64863,0.6487,94100000.0
2006-08-31 00:12:00,0.64882,0.64894,0.64882,0.64894,54600000.0
2006-08-31 00:13:00,0.64891,0.64897,0.64877,0.64897,75200000.0
2006-08-31 00:14:00,0.64887,0.64893,0.64871,0.64893,53400000.0
2006-08-31 00:15:00,0.64889,0.64892,0.64887,0.64892,50700000.0
2006-08-31 00:16:00,0.64884,0.64886,0.64863,0.64884,87300001.0
2006-08-31 00:17:00,0.6489,0.649,0.64885,0.64895,92100000.0
2006-08-31 00:18:00,0.64895,0.64895,0.6488,0.6489,76500000.0
2006-08-31 00:19:00,0.6489,0.649,0.6489,0.649,61599998.0
2006-08-31 00:20:00,0.64886,0.64886,0.6488,0.64883,88899999.0
2006-08-31 00:21:00,0.64875,0.64885,0.64875,0.64885,75700000.0
2006-08-31 00:22:00,0.64882,0.64893,0.64882,0.64893,64699999.0
2006-08-31 00:23:00,0.64897,0.64897,0.64881,0.64881,105099999.0
2006-08-31 00:24:00,0.64892,0.64892,0.64885,0.6489,86199998.0
2006-08-31 00:25:00,0.64894,0.64904,0.64885,0.64886,77500000.0
2006-08-31 00:26:00,0.64893,0.64897,0.64893,0.64897,23700000.0
2006-08-31 00:27:00,0.64888,0.64919,0.64872,0.64912,139900001.0
2006-08-31 00:28:00,0.64892,0.64905,0.64892,0.64905,142500000.0
2006-08-31 00:29:00,0.64897,0.64908,0.64897,0.64908,84800001.0
2006-08-31 00:30:00,0.6491,0.6491,0.6488,0.6488,47800000.0
2006-08-31 00:31:00,0.64886,0.64901,0.6487,0.64892,67700000.0
2006-08-31 00:32:00,0.6488,0.64892,0.64867,0.64892,61000000.0
2006-08-31 00:33:00,0.64902,0.64902,0.64882,0.64884,89299998.0
2006-08-31 00:34:00,0.64899,0.64905,0.64894,0.64903,72000000.0
2006-08-31 00:35:00,0.649,0.6491,0.6489,0.649,82800000.0
2006-08-31 00:36:00,0.64905,0.64908,0.64897,0.64898,50999999.0
2006-08-31 00:37:00,0.64915,0.64915,0.64895,0.64902,88400000.0
2006-08-31 00:38:00,0.64912,0.64912,0.64899,0.64907,49700000.0
2006-08-31 00:39:00,0.64911,0.64915,0.64889,0.64915,160599999.0
2006-08-31 00:40:00,0.649,0.64905,0.64897,0.649,56700000.0
2006-08-31 00:41:00,0.64926,0.64926,0.64894,0.64908,113799998.0
2006-08-31 00:42:00,0.64913,0.64922,0.64903,0.64915,106699999.0
2006-08-31 00:43:00,0.64915,0.64935,0.64915,0.64928,64099999.0
2006-08-31 00:44:00,0.64938,0.64948,0.64935,0.6494,48600000.0
2006-08-31 00:45:00,0.64945,0.64955,0.64945,0.6495,56700000.0
2006-08-31 00:46:00,0.6495,0.6495,0.6495,0.6495,35600000.0
2006-08-31 00:47:00,0.64955,0.64955,0.6495,0.6495,15900000.0
2006-08-31 00:48:00,0.64962,0.64976,0.64952,0.64963,130699999.0
2006-08-31 00:49:00,0.6495,0.64955,0.64945,0.64955,75799999.0
2006-08-31 00:50:00,0.6495,0.64955,0.6494,0.64955,33400000.0
2006-08-31 00:51:00,0.6495,0.6495,0.6495,0.6495,16400000.0
2006-08-31 00:52:00,0.6495,0.64958,0.64945,0.64953,73799998.0
2006-08-31 00:53:00,0.6495,0.64955,0.64945,0.64955,136900000.0
2006-08-31 00:54:00,0.6495,0.64955,0.64943,0.64955,110699999.0
2006-08-31 00:55:00,0.64955,0.64955,0.64952,0.64955,51100000.0
2006-08-31 00:56:00,0.64955,0.64955,0.6495,0.64953,104799999.0
2006-08-31 00:57:00,0.64948,0.64975,0.64948,0.64975,52900000.0
2006-08-31 00:58:00,0.64978,0.64986,0.64965,0.64986,60600000.0
2006-08-31 00:59:00,0.64983,0.6499,0.6498,0.64985,72599999.0
2006-08-31 01:00:00,0.64986,0.64986,0.64969,0.64978,83799999.0
2006-08-31 01:01:00,0.64982,0.64992,0.64972,0.64972,75899999.0
2006-08-31 01:02:00,0.64971,0.64978,0.64965,0.64977,95100000.0
2006-08-31 01:03:00,0.64982,0.64985,0.64975,0.6498,85900002.0
2006-08-31 01:04:00,0.6498,0.64987,0.64975,0.64987,82500001.0
2006-08-31 01:05:00,0.64975,0.64991,0.64975,0.64991,81600000.0
2006-08-31 01:06:00,0.6498,0.64992,0.64975,0.64985,53300000.0
2006-08-31 01:07:00,0.64984,0.6499,0.64978,0.64987,93900000.0
2006-08-31 01:08:00,0.64979,0.64986,0.64965,0.64981,147500000.0
2006-08-31 01:09:00,0.64983,0.64983,0.64971,0.64977,92300000.0
2006-08-31 01:10:00,0.64972,0.64978,0.64972,0.64978,58000001.0
2006-08-31 01:11:00,0.64985,0.65005,0.6498,0.6498,130200003.0
2006-08-31 01:12:00,0.64973,0.65006,0.64973,0.64984,121600001.0
2006-08-31 01:13:00,0.64999,0.64999,0.64974,0.64988,64599999.0
2006-08-31 01:14:00,0.64981,0.64999,0.64973,0.64979,100900000.0
2006-08-31 01:15:00,0.64988,0.64988,0.6498,0.64985,133200001.0
2006-08-31 01:16:00,0.64978,0.64979,0.64964,0.64973,118600001.0
2006-08-31 01:17:00,0.64989,0.64991,0.6496,0.6496,78700001.0
2006-08-31 01:18:00,0.64983,0.64986,0.6497,0.64983,143500001.0
2006-08-31 01:19:00,0.64975,0.64995,0.64975,0.64995,74900002.0
2006-08-31 01:20:00,0.64986,0.65004,0.64971,0.65,86599999.0
2006-08-31 01:21:00,0.6499,0.65003,0.6499,0.65003,55400000.0
2006-08-31 01:22:00,0.64995,0.65016,0.64995,0.65016,62900001.0
2006-08-31 01:23:00,0.65017,0.65028,0.65017,0.65023,111200000.0
2006-08-31 01:24:00,0.65024,0.65036,0.65024,0.65036,74399999.0
2006-08-31 01:25:00,0.65028,0.65028,0.65019,0.65027,62200000.0
2006-08-31 01:26:00,0.65036,0.65036,0.65017,0.65022,77300000.0
2006-08-31 01:27:00,0.65012,0.65035,0.65004,0.65035,109399999.0
2006-08-31 01:28:00,0.65034,0.65034,0.65007,0.65015,143500003.0
2006-08-31 01:29:00,0.65012,0.65012,0.64997,0.64997,40600000.0
2006-08-31 01:30:00,0.65004,0.65004,0.64985,0.64985,63700000.0
2006-08-31 01:31:00,0.64984,0.64987,0.64978,0.64987,114000000.0
2006-08-31 01:32:00,0.6498,0.64985,0.6498,0.64985,110400001.0
2006-08-31 01:33:00,0.64983,0.64995,0.64981,0.64983,84900002.0
2006-08-31 01:34:00,0.64988,0.64988,0.64971,0.64983,62100000.0
2006-08-31 01:35:00,0.64985,0.64987,0.6498,0.64982,110100000.0
2006-08-31 01:36:00,0.64991,0.64997,0.64985,0.64985,81999999.0
2006-08-31 01:37:00,0.64992,0.65004,0.64991,0.64999,67100000.0
2006-08-31 01:38:00,0.64984,0.64984,0.64964,0.64976,76999998.0
2006-08-31 01:39:00,0.6497,0.64978,0.64965,0.64965,112700000.0
2006-08-31 01:40:00,0.64977,0.64977,0.64952,0.64957,93999999.0
2006-08-31 01:41:00,0.64979,0.64986,0.64969,0.64972,43099999.0
2006-08-31 01:42:00,0.64984,0.64985,0.64977,0.64977,63499998.0
2006-08-31 01:43:00,0.64977,0.64977,0.64955,0.64955,33500000.0
2006-08-31 01:44:00,0.64953,0.64953,0.64942,0.64945,23600000.0
2006-08-31 01:45:00,0.64945,0.64957,0.64945,0.64957,63699998.0
2006-08-31 01:46:00,0.64975,0.64981,0.64925,0.64951,107400000.0
2006-08-31 01:47:00,0.64965,0.64977,0.64964,0.64964,100599999.0
2006-08-31 01:48:00,0.64971,0.64977,0.64949,0.64949,63700001.0
2006-08-31 01:49:00,0.6495,0.64965,0.64945,0.64945,81600000.0
2006-08-31 01:50:00,0.64939,0.64939,0.64913,0.64925,60700001.0
2006-08-31 01:51:00,0.64928,0.64929,0.64921,0.64925,16000000.0
2006-08-31 01:52:00,0.6492,0.64922,0.64918,0.64922,37600000.0
2006-08-31 01:53:00,0.6492,0.6492,0.64905,0.64915,68399999.0
2006-08-31 01:54:00,0.64922,0.6493,0.64916,0.6493,114800000.0
2006-08-31 01:55:00,0.6493,0.64957,0.64929,0.64932,109499999.0
2006-08-31 01:56:00,0.64933,0.64933,0.64916,0.64917,66899998.0
2006-08-31 01:57:00,0.64909,0.64925,0.64908,0.64913,90400000.0
2006-08-31 01:58:00,0.64905,0.64917,0.64905,0.64917,44200000.0
2006-08-31 01:59:00,0.64918,0.64918,0.64904,0.64904,86900000.0
2006-08-31 02:00:00,0.64898,0.64898,0.6489,0.64895,72299999.0
2006-08-31 02:01:00,0.64901,0.64901,0.6489,0.64895,79000000.0
2006-08-31 02:02:00,0.64867,0.64867,0.64697,0.64834,201799999.0
2006-08-31 02:03:00,0.64859,0.64879,0.64858,0.64866,80399999.0
2006-08-31 02:04:00,0.64883,0.6489,0.64882,0.6489,44000000.0
2006-08-31 02:05:00,0.6489,0.64908,0.6489,0.649,93600001.0
2006-08-31 02:06:00,0.64894,0.64907,0.64894,0.64907,71099999.0
2006-08-31 02:07:00,0.64891,0.64891,0.64862,0.64868,79200000.0
2006-08-31 02:08:00,0.6486,0.64892,0.6486,0.64892,53700000.0
2006-08-31 02:09:00,0.64896,0.64897,0.64889,0.64897,50700000.0
2006-08-31 02:10:00,0.64904,0.64909,0.64894,0.64909,118499997.0
2006-08-31 02:11:00,0.64923,0.64936,0.64923,0.64934,70899999.0
2006-08-31 02:12:00,0.64944,0.64957,0.64943,0.64947,81800001.0
2006-08-31 02:13:00,0.64938,0.64942,0.64929,0.64929,45300000.0
2006-08-31 02:14:00,0.64934,0.64948,0.64932,0.64946,117900000.0
2006-08-31 02:15:00,0.64941,0.64954,0.64938,0.64943,84299998.0
2006-08-31 02:16:00,0.64941,0.64972,0.64941,0.64972,86199998.0
2006-08-31 02:17:00,0.64978,0.64987,0.64974,0.64975,110199998.0
2006-08-31 02:18:00,0.64964,0.64968,0.64957,0.64957,34500000.0
2006-08-31 02:19:00,0.64956,0.64965,0.64955,0.6496,100800000.0
2006-08-31 02:20:00,0.64976,0.64981,0.6497,0.64979,88400000.0
2006-08-31 02:21:00,0.64982,0.64988,0.64982,0.64985,68799999.0
2006-08-31 02:22:00,0.64989,0.65001,0.64988,0.65001,99100001.0
2006-08-31 02:23:00,0.64991,0.65016,0.64991,0.64998,140700000.0
2006-08-31 02:24:00,0.65001,0.65004,0.64995,0.65003,72100000.0
2006-08-31 02:25:00,0.65009,0.65012,0.64993,0.64998,84800002.0
2006-08-31 02:26:00,0.65002,0.65017,0.65001,0.65001,80700000.0
2006-08-31 02:27:00,0.65014,0.65014,0.65001,0.65001,26200000.0
2006-08-31 02:28:00,0.65018,0.65026,0.65018,0.65024,49600001.0
2006-08-31 02:29:00,0.65031,0.65058,0.65031,0.65038,128699999.0
2006-08-31 02:30:00,0.65056,0.6508,0.65048,0.6508,62600001.0
2006-08-31 02:31:00,0.65095,0.6511,0.65092,0.65095,126099997.0
2006-08-31 02:32:00,0.65076,0.65088,0.65076,0.65082,62000000.0
2006-08-31 02:33:00,0.65082,0.65085,0.65077,0.65082,126900000.0
2006-08-31 02:34:00,0.65072,0.65088,0.65065,0.65078,93099998.0
2006-08-31 02:35:00,0.65076,0.65091,0.65072,0.65072,91899998.0
2006-08-31 02:36:00,0.65072,0.65082,0.65068,0.6507,96600001.0
2006-08-31 02:37:00,0.6508,0.6508,0.65065,0.65065,56600000.0
2006-08-31 02:38:00,0.65061,0.65066,0.6505,0.65066,28400000.0
2006-08-31 02:39:00,0.65073,0.65093,0.65071,0.65082,62900001.0
2006-08-31 02:40:00,0.65077,0.65102,0.65074,0.65096,101900000.0
2006-08-31 02:41:00,0.65103,0.65106,0.65092,0.65092,90399999.0
2006-08-31 02:42:00,0.65102,0.65102,0.65094,0.65095,63799999.0
2006-08-31 02:43:00,0.65086,0.65095,0.65086,0.65095,58900000.0
2006-08-31 02:44:00,0.65095,0.65095,0.65086,0.65094,96899998.0
2006-08-31 02:45:00,0.65088,0.65094,0.65083,0.65094,66200000.0
2006-08-31 02:46:00,0.65086,0.6511,0.65086,0.65102,77600001.0
2006-08-31 02:47:00,0.65103,0.65111,0.65095,0.65108,99800001.0
2006-08-31 02:48:00,0.65103,0.65103,0.65092,0.65092,44299999.0
2006-08-31 02:49:00,0.6509,0.65095,0.65085,0.6509,87799998.0
2006-08-31 02:50:00,0.65101,0.65103,0.65095,0.65097,96300000.0
2006-08-31 02:51:00,0.65098,0.65101,0.65087,0.65092,111300000.0
2006-08-31 02:52:00,0.65093,0.65096,0.65085,0.6509,151499998.0
2006-08-31 02:53:00,0.65087,0.65098,0.65072,0.65083,122000000.0
2006-08-31 02:54:00,0.65092,0.65102,0.65092,0.65102,32000000.0
2006-08-31 02:55:00,0.65103,0.65114,0.651,0.65114,41800000.0
2006-08-31 02:56:00,0.65119,0.65121,0.65102,0.65106,134000003.0
2006-08-31 02:57:00,0.65093,0.65098,0.6509,0.65098,67299999.0
2006-08-31 02:58:00,0.651,0.65123,0.651,0.65113,116600000.0
2006-08-31 02:59:00,0.65114,0.65114,0.65096,0.65103,70100000.0
2006-08-31 03:00:00,0.65101,0.65103,0.65099,0.651,94499998.0
2006-08-31 03:01:00,0.65103,0.6511,0.65094,0.65106,95799999.0
2006-08-31 03:02:00,0.65097,0.65108,0.65097,0.65105,25400000.0
2006-08-31 03:03:00,0.65105,0.65105,0.6509,0.6509,109099999.0
2006-08-31 03:04:00,0.65097,0.65097,0.65086,0.65095,85900000.0
2006-08-31 03:05:00,0.65093,0.6511,0.6509,0.6511,190299997.0
2006-08-31 03:06:00,0.651,0.65105,0.651,0.65105,63000001.0
2006-08-31 03:07:00,0.65119,0.65123,0.65097,0.65097,71600000.0
2006-08-31 03:08:00,0.65085,0.65095,0.65085,0.65085,160799999.0
2006-08-31 03:09:00,0.65089,0.65091,0.65081,0.65089,90700001.0
2006-08-31 03:10:00,0.65099,0.65102,0.65095,0.65099,84200000.0
2006-08-31 03:11:00,0.651,0.65105,0.65092,0.65092,60300000.0
2006-08-31 03:12:00,0.65097,0.65106,0.65085,0.65103,124699997.0
2006-08-31 03:13:00,0.65106,0.65107,0.65106,0.65107,30300000.0
2006-08-31 03:14:00,0.6511,0.65122,0.6511,0.65122,52299999.0
2006-08-31 03:15:00,0.65123,0.65123,0.6511,0.6511,125399998.0
2006-08-31 03:16:00,0.65115,0.6512,0.6511,0.65115,47800000.0
2006-08-31 03:17:00,0.6511,0.65115,0.65102,0.65102,39500000.0
2006-08-31 03:18:00,0.65107,0.65115,0.65105,0.6511,112799999.0
2006-08-31 03:19:00,0.65096,0.65122,0.65096,0.651,116400001.0
2006-08-31 03:20:00,0.65097,0.651,0.65083,0.65088,124900001.0
2006-08-31 03:21:00,0.65091,0.65099,0.65091,0.65099,31900001.0
2006-08-31 03:22:00,0.651,0.65135,0.65095,0.65132,127900000.0
2006-08-31 03:23:00,0.65123,0.65126,0.6512,0.6512,81199999.0
2006-08-31 03:24:00,0.65122,0.65122,0.65112,0.65114,28600000.0
2006-08-31 03:25:00,0.65105,0.65118,0.65085,0.65118,90400000.0
2006-08-31 03:26:00,0.65127,0.65127,0.65082,0.65094,95800000.0
2006-08-31 03:27:00,0.65113,0.65115,0.65101,0.65113,72400000.0
2006-08-31 03:28:00,0.65103,0.65112,0.6509,0.65092,65500000.0
2006-08-31 03:29:00,0.65106,0.65118,0.65106,0.65118,40599999.0
2006-08-31 03:30:00,0.65116,0.6512,0.65107,0.65107,115999999.0
2006-08-31 03:31:00,0.6511,0.65122,0.65102,0.65122,80800000.0
2006-08-31 03:32:00,0.65121,0.65138,0.65106,0.65138,94700003.0
2006-08-31 03:33:00,0.65121,0.65123,0.65112,0.65112,63900000.0
2006-08-31 03:34:00,0.6512,0.65121,0.65112,0.65112,40400000.0
2006-08-31 03:35:00,0.6512,0.6512,0.6511,0.65115,91500000.0
2006-08-31 03:36:00,0.65103,0.65118,0.65103,0.65118,63600000.0
2006-08-31 03:37:00,0.65123,0.65129,0.65116,0.65117,82099999.0
2006-08-31 03:38:00,0.65124,0.65132,0.65124,0.65128,44299999.0
2006-08-31 03:39:00,0.65134,0.65146,0.65134,0.65145,41500000.0
2006-08-31 03:40:00,0.65148,0.65169,0.65148,0.65152,83600000.0
2006-08-31 03:41:00,0.65138,0.65161,0.65138,0.65161,78700000.0
2006-08-31 03:42:00,0.65161,0.65177,0.65161,0.65177,98600002.0
2006-08-31 03:43:00,0.65155,0.65158,0.65155,0.65155,51899998.0
2006-08-31 03:44:00,0.65155,0.65155,0.65143,0.65151,119399999.0
2006-08-31 03:45:00,0.65157,0.65157,0.65126,0.6513,65100000.0
2006-08-31 03:46:00,0.65135,0.65147,0.65119,0.65143,100000000.0
2006-08-31 03:47:00,0.65142,0.65148,0.65129,0.6514,95700000.0
2006-08-31 03:48:00,0.65134,0.65142,0.65129,0.65138,135499999.0
2006-08-31 03:49:00,0.65132,0.65149,0.65129,0.65149,98200000.0
2006-08-31 03:50:00,0.65143,0.65143,0.65137,0.65137,79600000.0
2006-08-31 03:51:00,0.6514,0.6514,0.65135,0.65135,139799998.0
2006-08-31 03:52:00,0.65136,0.65136,0.65127,0.65134,45300000.0
2006-08-31 03:53:00,0.6513,0.65135,0.65129,0.65133,61700000.0
2006-08-31 03:54:00,0.6513,0.6515,0.6513,0.6515,92100001.0
2006-08-31 03:55:00,0.65125,0.65135,0.65115,0.65135,126300000.0
2006-08-31 03:56:00,0.6513,0.65135,0.6513,0.6513,84499998.0
2006-08-31 03:57:00,0.65142,0.65142,0.65121,0.65142,32700000.0
2006-08-31 03:58:00,0.65138,0.65138,0.65124,0.6513,135400002.0
2006-08-31 03:59:00,0.6513,0.65143,0.65117,0.6514,150000001.0
2006-08-31 04:00:00,0.65138,0.65153,0.65138,0.65153,77500000.0
2006-08-31 04:01:00,0.65153,0.65161,0.6514,0.65155,127600001.0
2006-08-31 04:02:00,0.65146,0.65147,0.65143,0.65147,110399998.0
2006-08-31 04:03:00,0.65148,0.65148,0.65135,0.65135,70200000.0
2006-08-31 04:04:00,0.65135,0.65143,0.65123,0.65141,76100001.0
2006-08-31 04:05:00,0.65133,0.65141,0.65133,0.65141,76200000.0
2006-08-31 04:06:00,0.65138,0.6515,0.65138,0.6514,186699997.0
2006-08-31 04:07:00,0.65124,0.65142,0.6511,0.65131,93300000.0
2006-08-31 04:08:00,0.65164,0.65164,0.65151,0.65151,85399999.0
2006-08-31 04:09:00,0.6516,0.6516,0.65148,0.65148,97600000.0
2006-08-31 04:10:00,0.65138,0.65155,0.65137,0.65155,82100000.0
2006-08-31 04:11:00,0.65158,0.65158,0.65136,0.65143,89300002.0
2006-08-31 04:12:00,0.65145,0.65145,0.65135,0.65143,55500000.0
2006-08-31 04:13:00,0.65136,0.65155,0.65132,0.65132,110199999.0
2006-08-31 04:14:00,0.65136,0.65152,0.65136,0.65139,82300000.0
2006-08-31 04:15:00,0.6514,0.65151,0.6514,0.65145,95799999.0
2006-08-31 04:16:00,0.65135,0.65137,0.65122,0.65137,113699999.0
2006-08-31 04:17:00,0.65156,0.65156,0.65117,0.65143,105899998.0
2006-08-31 04:18:00,0.65142,0.65143,0.65134,0.65143,61899999.0
2006-08-31 04:19:00,0.65135,0.65135,0.65135,0.65135,11700000.0
2006-08-31 04:20:00,0.65144,0.6515,0.65134,0.65143,100899999.0
2006-08-31 04:21:00,0.6515,0.65157,0.65145,0.65145,171299999.0
2006-08-31 04:22:00,0.65134,0.65156,0.65134,0.65136,93900000.0
2006-08-31 04:23:00,0.65153,0.65162,0.65152,0.65162,83200000.0
2006-08-31 04:24:00,0.65165,0.65173,0.65156,0.65156,81199999.0
2006-08-31 04:25:00,0.65165,0.6518,0.65161,0.6518,96800000.0
2006-08-31 04:26:00,0.65158,0.6517,0.65156,0.65157,153699998.0
2006-08-31 04:27:00,0.65175,0.65195,0.65169,0.65195,158299996.0
2006-08-31 04:28:00,0.65197,0.65197,0.65174,0.65178,100500002.0
2006-08-31 04:29:00,0.65177,0.65177,0.65162,0.65172,108100000.0
2006-08-31 04:30:00,0.65174,0.65195,0.65174,0.65193,111400000.0
2006-08-31 04:31:00,0.65189,0.65204,0.65189,0.65194,75500001.0
2006-08-31 04:32:00,0.6519,0.65205,0.6519,0.65198,93600002.0
2006-08-31 04:33:00,0.65192,0.65195,0.65186,0.65187,101199999.0
2006-08-31 04:34:00,0.65182,0.65183,0.65166,0.65175,71800000.0
2006-08-31 04:35:00,0.6517,0.6519,0.6517,0.6519,59800000.0
2006-08-31 04:36:00,0.65189,0.65191,0.65183,0.65185,68700000.0
2006-08-31 04:37:00,0.65185,0.65191,0.65184,0.65184,55799999.0
2006-08-31 04:38:00,0.65195,0.652,0.65185,0.652,78299999.0
2006-08-31 04:39:00,0.65199,0.652,0.65188,0.65192,78300000.0
2006-08-31 04:40:00,0.6519,0.6519,0.65185,0.65185,134000002.0
2006-08-31 04:41:00,0.6519,0.6519,0.6518,0.65185,57400000.0
2006-08-31 04:42:00,0.65188,0.65188,0.65177,0.65187,82800000.0
2006-08-31 04:43:00,0.65185,0.65195,0.65182,0.65195,39900001.0
2006-08-31 04:44:00,0.65188,0.65196,0.65183,0.65185,72200000.0
2006-08-31 04:45:00,0.65188,0.65202,0.65188,0.65202,50200000.0
2006-08-31 04:46:00,0.65204,0.65206,0.65191,0.65191,109400000.0
2006-08-31 04:47:00,0.65195,0.65203,0.65195,0.65195,126000003.0
2006-08-31 04:48:00,0.65195,0.65202,0.65189,0.65197,101099999.0
2006-08-31 04:49:00,0.65198,0.65207,0.6519,0.65199,73300000.0
2006-08-31 04:50:00,0.65189,0.652,0.65173,0.65194,74200000.0
2006-08-31 04:51:00,0.65205,0.65205,0.65195,0.65195,71699999.0
2006-08-31 04:52:00,0.65202,0.65215,0.65202,0.65215,86200001.0
2006-08-31 04:53:00,0.65208,0.65217,0.65208,0.65217,36699999.0
2006-08-31 04:54:00,0.6521,0.65215,0.65205,0.65215,43900000.0
2006-08-31 04:55:00,0.65215,0.65215,0.65205,0.6521,81400000.0
2006-08-31 04:56:00,0.65204,0.65214,0.652,0.65214,114199999.0
2006-08-31 04:57:00,0.65213,0.65213,0.65183,0.65201,37600000.0
2006-08-31 04:58:00,0.65195,0.65205,0.65195,0.65195,82900000.0
2006-08-31 04:59:00,0.65197,0.65209,0.65187,0.65197,108599999.0
2006-08-31 05:00:00,0.65197,0.65201,0.6519,0.65193,75800001.0
2006-08-31 05:01:00,0.65185,0.65195,0.65175,0.65193,129400001.0
2006-08-31 05:02:00,0.65154,0.65191,0.65154,0.65188,89300000.0
2006-08-31 05:03:00,0.65195,0.65195,0.65182,0.65187,91200000.0
2006-08-31 05:04:00,0.65193,0.65202,0.65178,0.65189,139999998.0
2006-08-31 05:05:00,0.65187,0.65189,0.65178,0.65178,59000000.0
2006-08-31 05:06:00,0.65173,0.65182,0.65163,0.65171,92099999.0
2006-08-31 05:07:00,0.65178,0.6518,0.65168,0.65179,64499999.0
2006-08-31 05:08:00,0.65175,0.65186,0.65174,0.65174,119999998.0
2006-08-31 05:09:00,0.65177,0.65181,0.6517,0.65178,41200000.0
2006-08-31 05:10:00,0.65177,0.65182,0.65168,0.65172,135700001.0
2006-08-31 05:11:00,0.6517,0.6518,0.65164,0.65169,113599998.0
2006-08-31 05:12:00,0.65155,0.65162,0.6515,0.6515,35100001.0
2006-08-31 05:13:00,0.65152,0.65159,0.65138,0.6515,54700000.0
2006-08-31 05:14:00,0.6515,0.65164,0.65147,0.65164,58100000.0
2006-08-31 05:15:00,0.65151,0.65152,0.65138,0.65138,75600000.0
2006-08-31 05:16:00,0.65142,0.65159,0.65137,0.6514,48700000.0
2006-08-31 05:17:00,0.65148,0.65153,0.65142,0.65153,72200001.0
2006-08-31 05:18:00,0.65155,0.65155,0.65135,0.65145,93500000.0
2006-08-31 05:19:00,0.65155,0.6517,0.65155,0.6517,55200002.0
2006-08-31 05:20:00,0.65165,0.65182,0.65165,0.65171,68900001.0
2006-08-31 05:21:00,0.65181,0.65181,0.65153,0.65176,113300000.0
2006-08-31 05:22:00,0.65185,0.65187,0.65177,0.65177,81600002.0
2006-08-31 05:23:00,0.6516,0.6516,0.65153,0.65153,31900000.0
2006-08-31 05:24:00,0.65165,0.65165,0.65155,0.6516,142000001.0
2006-08-31 05:25:00,0.6515,0.65169,0.6515,0.65169,148500002.0
2006-08-31 05:26:00,0.65174,0.65184,0.65174,0.65183,79799999.0
2006-08-31 05:27:00,0.65183,0.65183,0.65165,0.6518,76599999.0
2006-08-31 05:28:00,0.65187,0.65192,0.65178,0.65192,63000000.0
2006-08-31 05:29:00,0.6519,0.65205,0.65185,0.65205,94199998.0
2006-08-31 05:30:00,0.65197,0.65201,0.65184,0.65184,74199999.0
2006-08-31 05:31:00,0.65185,0.652,0.65182,0.652,38600000.0
2006-08-31 05:32:00,0.65198,0.652,0.65187,0.65189,74400001.0
2006-08-31 05:33:00,0.65198,0.65201,0.65191,0.65193,54900000.0
2006-08-31 05:34:00,0.652,0.65203,0.65195,0.65203,79500000.0
2006-08-31 05:35:00,0.65208,0.65213,0.65199,0.65199,118900002.0
2006-08-31 05:36:00,0.65209,0.65211,0.6518,0.65203,78300000.0
2006-08-31 05:37:00,0.6521,0.6522,0.6521,0.65211,81899998.0
2006-08-31 05:38:00,0.65205,0.65205,0.65175,0.65175,82000000.0
2006-08-31 05:39:00,0.65157,0.65157,0.65135,0.65142,114099999.0
2006-08-31 05:40:00,0.65142,0.65142,0.65129,0.6513,107200000.0
2006-08-31 05:41:00,0.65132,0.65136,0.65132,0.65133,67399998.0
2006-08-31 05:42:00,0.6514,0.65149,0.65131,0.65138,69000000.0
2006-08-31 05:43:00,0.65122,0.65123,0.65115,0.65118,42100000.0
2006-08-31 05:44:00,0.65115,0.65122,0.65112,0.65112,73600001.0
2006-08-31 05:45:00,0.65108,0.65115,0.65098,0.65115,94100002.0
2006-08-31 05:46:00,0.65097,0.65118,0.65083,0.65118,123799998.0
2006-08-31 05:47:00,0.65117,0.65117,0.65092,0.65092,113900001.0
2006-08-31 05:48:00,0.65113,0.65118,0.65112,0.65118,61500000.0
2006-08-31 05:49:00,0.65113,0.65113,0.65099,0.65107,75100000.0
2006-08-31 05:50:00,0.651,0.6511,0.65093,0.65093,95199998.0
2006-08-31 05:51:00,0.65087,0.65093,0.65071,0.65085,145299998.0
2006-08-31 05:52:00,0.65105,0.65105,0.65095,0.651,83000000.0
2006-08-31 05:53:00,0.65095,0.65107,0.65082,0.65098,150799999.0
2006-08-31 05:54:00,0.65098,0.6511,0.65092,0.65092,30100000.0
2006-08-31 05:55:00,0.65096,0.65112,0.65091,0.651,110800001.0
2006-08-31 05:56:00,0.65103,0.65104,0.65098,0.65102,61300000.0
2006-08-31 05:57:00,0.65093,0.651,0.65085,0.65085,81100000.0
2006-08-31 05:58:00,0.65089,0.65102,0.65084,0.65084,101200000.0
2006-08-31 05:59:00,0.65085,0.65085,0.65057,0.65064,42300000.0
2006-08-31 06:00:00,0.65065,0.65066,0.65063,0.65063,41900000.0
2006-08-31 06:01:00,0.65074,0.65088,0.6507,0.65088,101500001.0
2006-08-31 06:02:00,0.65095,0.65113,0.65095,0.65109,49200000.0
2006-08-31 06:03:00,0.65108,0.65111,0.65099,0.65109,81100000.0
2006-08-31 06:04:00,0.65115,0.65115,0.65107,0.65107,39400000.0
2006-08-31 06:05:00,0.65113,0.65113,0.65104,0.65107,71100000.0
2006-08-31 06:06:00,0.65109,0.65131,0.65109,0.6513,59200001.0
2006-08-31 06:07:00,0.65131,0.65134,0.65121,0.65121,115500000.0
2006-08-31 06:08:00,0.65123,0.65133,0.65123,0.65132,94200000.0
2006-08-31 06:09:00,0.65137,0.65143,0.65126,0.65143,124099999.0
2006-08-31 06:10:00,0.65143,0.65154,0.65133,0.65142,72500001.0
2006-08-31 06:11:00,0.65137,0.65145,0.65137,0.65145,19800000.0
2006-08-31 06:12:00,0.65145,0.65145,0.65135,0.65135,21500000.0
2006-08-31 06:13:00,0.6514,0.65145,0.6514,0.6514,52200000.0
2006-08-31 06:14:00,0.6514,0.65145,0.6514,0.6514,39800000.0
2006-08-31 06:15:00,0.65139,0.65144,0.65133,0.65144,57200000.0
2006-08-31 06:16:00,0.65138,0.6514,0.65116,0.6514,137399999.0
2006-08-31 06:17:00,0.65143,0.65143,0.65128,0.65132,78700000.0
2006-08-31 06:18:00,0.65121,0.65122,0.65108,0.65119,104600002.0
2006-08-31 06:19:00,0.6513,0.65137,0.6513,0.65137,27800000.0
2006-08-31 06:20:00,0.65131,0.65142,0.65131,0.65142,91600000.0
2006-08-31 06:21:00,0.65148,0.65148,0.65139,0.65142,35800000.0
2006-08-31 06:22:00,0.65137,0.65141,0.65137,0.65141,25600000.0
2006-08-31 06:23:00,0.65109,0.65135,0.65077,0.65134,70300000.0
2006-08-31 06:24:00,0.65141,0.65141,0.65129,0.65132,98899999.0
2006-08-31 06:25:00,0.65128,0.65129,0.65123,0.65124,83499999.0
2006-08-31 06:26:00,0.65124,0.6513,0.65122,0.65122,68600002.0
2006-08-31 06:27:00,0.6512,0.65125,0.65115,0.6512,116600001.0
2006-08-31 06:28:00,0.65118,0.65121,0.65111,0.65116,90199998.0
2006-08-31 06:29:00,0.6511,0.65115,0.6511,0.65115,76899998.0
2006-08-31 06:30:00,0.65112,0.65123,0.65107,0.65117,81699999.0
2006-08-31 06:31:00,0.65088,0.65103,0.65072,0.65103,99199998.0
2006-08-31 06:32:00,0.65112,0.65127,0.65105,0.65108,68799999.0
2006-08-31 06:33:00,0.6508,0.65105,0.6508,0.65105,163599997.0
2006-08-31 06:34:00,0.65092,0.651,0.65088,0.65088,42200000.0
2006-08-31 06:35:00,0.6509,0.651,0.65089,0.65099,99599998.0
2006-08-31 06:36:00,0.65101,0.65116,0.65098,0.65112,66300000.0
2006-08-31 06:37:00,0.65078,0.65115,0.65066,0.65115,118400000.0
2006-08-31 06:38:00,0.65111,0.65111,0.65061,0.65061,98300000.0
2006-08-31 06:39:00,0.65117,0.65117,0.65107,0.65107,29200000.0
2006-08-31 06:40:00,0.65101,0.65114,0.65101,0.65109,124700001.0
2006-08-31 06:41:00,0.65109,0.65109,0.65103,0.65103,47800000.0
2006-08-31 06:42:00,0.65089,0.65116,0.65089,0.65114,55900000.0
2006-08-31 06:43:00,0.65109,0.65111,0.65102,0.65111,91900000.0
2006-08-31 06:44:00,0.65113,0.65123,0.65108,0.65123,129899999.0
2006-08-31 06:45:00,0.6512,0.65125,0.6512,0.65125,57500000.0
2006-08-31 06:46:00,0.65125,0.65125,0.65115,0.65125,80200000.0
2006-08-31 06:47:00,0.6512,0.6513,0.65117,0.6512,134100002.0
2006-08-31 06:48:00,0.6512,0.65127,0.65115,0.65127,56699999.0
2006-08-31 06:49:00,0.6513,0.65136,0.65127,0.65132,84899999.0
2006-08-31 06:50:00,0.65137,0.65141,0.65134,0.65141,59700000.0
2006-08-31 06:51:00,0.65153,0.65154,0.65144,0.65144,79999999.0
2006-08-31 06:52:00,0.6514,0.65145,0.65135,0.65145,147799998.0
2006-08-31 06:53:00,0.6514,0.6515,0.65125,0.6514,59299999.0
2006-08-31 06:54:00,0.65138,0.65138,0.65124,0.65135,71300000.0
2006-08-31 06:55:00,0.6514,0.6515,0.6514,0.6514,110800000.0
2006-08-31 06:56:00,0.65145,0.65145,0.65135,0.6514,80300000.0
2006-08-31 06:57:00,0.65141,0.65152,0.65128,0.65152,87200000.0
2006-08-31 06:58:00,0.65134,0.65143,0.6513,0.65143,92199999.0
2006-08-31 06:59:00,0.6513,0.65145,0.6513,0.65145,50800000.0
2006-08-31 07:00:00,0.65131,0.65136,0.65131,0.65136,17500000.0
2006-08-31 07:01:00,0.65135,0.65135,0.65135,0.65135,58900001.0
2006-08-31 07:02:00,0.65084,0.65107,0.65067,0.65084,107800001.0
2006-08-31 07:03:00,0.65133,0.65133,0.65121,0.65121,39100001.0
2006-08-31 07:04:00,0.65115,0.65125,0.65115,0.65125,57300000.0
2006-08-31 07:05:00,0.65122,0.65128,0.65119,0.65127,59100000.0
2006-08-31 07:06:00,0.6512,0.6512,0.65104,0.65116,124000002.0
2006-08-31 07:07:00,0.65122,0.65122,0.65109,0.65118,83900001.0
2006-08-31 07:08:00,0.65128,0.6513,0.65106,0.65123,41900000.0
2006-08-31 07:09:00,0.65116,0.65127,0.65107,0.65107,73400000.0
2006-08-31 07:10:00,0.65111,0.65118,0.65111,0.65113,67599999.0
2006-08-31 07:11:00,0.65118,0.65126,0.65097,0.65108,79800000.0
2006-08-31 07:12:00,0.65106,0.65123,0.65106,0.65117,50900000.0
2006-08-31 07:13:00,0.65117,0.65117,0.65101,0.65101,56400000.0
2006-08-31 07:14:00,0.651,0.65117,0.65095,0.65117,89600001.0
2006-08-31 07:15:00,0.65109,0.65111,0.65092,0.65105,78700000.0
2006-08-31 07:16:00,0.65116,0.65129,0.65116,0.65126,47800000.0
2006-08-31 07:17:00,0.65126,0.65126,0.65124,0.65124,24699999.0
2006-08-31 07:18:00,0.6512,0.65122,0.65109,0.65118,153100001.0
2006-08-31 07:19:00,0.65117,0.65128,0.65113,0.65117,76799999.0
2006-08-31 07:20:00,0.65091,0.65126,0.65086,0.651,114199999.0
2006-08-31 07:21:00,0.6511,0.65123,0.6511,0.65118,51100000.0
2006-08-31 07:22:00,0.65117,0.6513,0.65112,0.65124,92800000.0
2006-08-31 07:23:00,0.6512,0.65128,0.65115,0.65125,59500001.0
2006-08-31 07:24:00,0.65131,0.65146,0.65114,0.65114,74899999.0
2006-08-31 07:25:00,0.65131,0.65162,0.65131,0.65162,83000000.0
2006-08-31 07:26:00,0.65157,0.65159,0.65149,0.65157,83600000.0
2006-08-31 07:27:00,0.65167,0.65169,0.65158,0.65158,73500001.0
2006-08-31 07:28:00,0.65149,0.6515,0.65143,0.65147,69400000.0
2006-08-31 07:29:00,0.65151,0.6516,0.65139,0.65155,140000002.0
2006-08-31 07:30:00,0.6515,0.6515,0.65139,0.65148,40800000.0
2006-08-31 07:31:00,0.65141,0.65153,0.65141,0.65153,105499998.0
2006-08-31 07:32:00,0.65152,0.65162,0.65145,0.65147,113800001.0
2006-08-31 07:33:00,0.65143,0.65156,0.65136,0.65155,92400000.0
2006-08-31 07:34:00,0.65147,0.6516,0.65125,0.65155,79700000.0
2006-08-31 07:35:00,0.65142,0.65149,0.65137,0.65137,33400000.0
2006-08-31 07:36:00,0.65139,0.65142,0.65138,0.65138,89899999.0
2006-08-31 07:37:00,0.65138,0.65153,0.65132,0.6515,108200000.0
2006-08-31 07:38:00,0.65155,0.65155,0.65145,0.65155,146599999.0
2006-08-31 07:39:00,0.65143,0.65143,0.65131,0.65131,96500001.0
2006-08-31 07:40:00,0.65116,0.65131,0.65116,0.65131,92400000.0
2006-08-31 07:41:00,0.65132,0.65136,0.65124,0.6513,39900000.0
2006-08-31 07:42:00,0.65129,0.65135,0.65129,0.65135,23100000.0
2006-08-31 07:43:00,0.65145,0.65145,0.65125,0.65125,133199999.0
2006-08-31 07:44:00,0.65132,0.65138,0.65129,0.65138,129500001.0
2006-08-31 07:45:00,0.65139,0.65141,0.65132,0.65134,83500000.0
2006-08-31 07:46:00,0.65142,0.65144,0.65109,0.65136,132200000.0
2006-08-31 07:47:00,0.65145,0.65145,0.65135,0.65143,51700001.0
2006-08-31 07:48:00,0.65145,0.65145,0.65125,0.65145,52700000.0
2006-08-31 07:49:00,0.6514,0.65148,0.65128,0.65143,129499998.0
2006-08-31 07:50:00,0.6514,0.65145,0.65125,0.65133,78000000.0
2006-08-31 07:51:00,0.65136,0.65153,0.65136,0.65144,154600000.0
2006-08-31 07:52:00,0.6515,0.6515,0.65137,0.65137,28699999.0
2006-08-31 07:53:00,0.65143,0.65149,0.65137,0.65137,45400000.0
2006-08-31 07:54:00,0.65135,0.6514,0.65122,0.6513,78400000.0
2006-08-31 07:55:00,0.65132,0.65134,0.65132,0.65132,31500000.0
2006-08-31 07:56:00,0.65139,0.65142,0.65131,0.65137,85099999.0
2006-08-31 07:57:00,0.65143,0.65144,0.6513,0.65144,118000000.0
2006-08-31 07:58:00,0.65148,0.65166,0.65148,0.65151,88799998.0
2006-08-31 07:59:00,0.6516,0.6516,0.6515,0.65155,81100000.0
2006-08-31 08:00:00,0.65138,0.6515,0.65133,0.65134,133400000.0
2006-08-31 08:01:00,0.65127,0.65127,0.65096,0.65109,92700000.0
2006-08-31 08:02:00,0.65118,0.65136,0.65118,0.6512,73499999.0
2006-08-31 08:03:00,0.65115,0.65115,0.6511,0.65115,52600000.0
2006-08-31 08:04:00,0.65115,0.65115,0.6511,0.6511,73199998.0
2006-08-31 08:05:00,0.65107,0.65108,0.65084,0.65084,89200001.0
2006-08-31 08:06:00,0.65106,0.65123,0.651,0.65116,103299998.0
2006-08-31 08:07:00,0.65104,0.65121,0.65104,0.65121,97399998.0
2006-08-31 08:08:00,0.65124,0.65133,0.65112,0.65133,92899998.0
2006-08-31 08:09:00,0.65138,0.65138,0.65132,0.65133,33600000.0
2006-08-31 08:10:00,0.65133,0.65152,0.65133,0.6514,136800000.0
2006-08-31 08:11:00,0.65145,0.65155,0.65135,0.65142,74900001.0
2006-08-31 08:12:00,0.6513,0.65145,0.6513,0.65145,43900000.0
2006-08-31 08:13:00,0.6514,0.6515,0.6514,0.6515,118200002.0
2006-08-31 08:14:00,0.6514,0.6514,0.65135,0.65135,39399998.0
2006-08-31 08:15:00,0.65135,0.6514,0.65135,0.6514,73400001.0
2006-08-31 08:16:00,0.65116,0.65135,0.65107,0.65135,75200002.0
2006-08-31 08:17:00,0.65148,0.65152,0.65148,0.65152,51700000.0
2006-08-31 08:18:00,0.65147,0.65147,0.65131,0.65131,92900000.0
2006-08-31 08:19:00,0.6513,0.6513,0.65109,0.65109,85500000.0
2006-08-31 08:20:00,0.65117,0.6513,0.6511,0.65118,135299998.0
2006-08-31 08:21:00,0.65113,0.6513,0.65113,0.65128,38500001.0
2006-08-31 08:22:00,0.65142,0.65142,0.6513,0.6513,32300000.0
2006-08-31 08:23:00,0.65135,0.65135,0.6512,0.6512,51000001.0
2006-08-31 08:24:00,0.6513,0.65133,0.65126,0.65133,84900001.0
2006-08-31 08:25:00,0.65127,0.65127,0.65112,0.65112,19600000.0
2006-08-31 08:26:00,0.65125,0.65125,0.6512,0.6512,72599999.0
2006-08-31 08:27:00,0.65118,0.65118,0.65117,0.65117,30200001.0
2006-08-31 08:28:00,0.6512,0.6512,0.65115,0.6512,87299999.0
2006-08-31 08:29:00,0.65125,0.65125,0.65118,0.65118,36000000.0
2006-08-31 08:30:00,0.65122,0.65122,0.65104,0.65105,103600000.0
2006-08-31 08:31:00,0.65111,0.65117,0.65103,0.65104,55200001.0
2006-08-31 08:32:00,0.65105,0.65105,0.651,0.651,39199999.0
2006-08-31 08:33:00,0.65097,0.65109,0.6509,0.65101,55800000.0
2006-08-31 08:34:00,0.65112,0.65112,0.65104,0.6511,70900000.0
2006-08-31 08:35:00,0.65097,0.65102,0.65097,0.65102,41500000.0
2006-08-31 08:36:00,0.651,0.65114,0.651,0.65101,62100001.0
2006-08-31 08:37:00,0.65123,0.65123,0.65122,0.65122,58699999.0
2006-08-31 08:38:00,0.65084,0.65114,0.65062,0.65113,123600003.0
2006-08-31 08:39:00,0.65118,0.65123,0.65112,0.65112,66100000.0
2006-08-31 08:40:00,0.65118,0.65119,0.65118,0.65118,37500000.0
2006-08-31 08:41:00,0.65116,0.65129,0.65111,0.65129,131999998.0
2006-08-31 08:42:00,0.65133,0.65133,0.65122,0.6513,127900000.0
2006-08-31 08:43:00,0.65125,0.65151,0.65125,0.65131,114399998.0
2006-08-31 08:44:00,0.65135,0.65135,0.65125,0.65125,80700000.0
2006-08-31 08:45:00,0.65136,0.65141,0.65136,0.65137,35799999.0
2006-08-31 08:46:00,0.6515,0.6515,0.65135,0.6514,71100001.0
2006-08-31 08:47:00,0.65141,0.65155,0.65141,0.65155,43999999.0
2006-08-31 08:48:00,0.6515,0.6516,0.6515,0.65155,77300000.0
2006-08-31 08:49:00,0.65157,0.65172,0.65157,0.65158,54300001.0
2006-08-31 08:50:00,0.6516,0.65166,0.65158,0.6516,87100001.0
2006-08-31 08:51:00,0.6516,0.65171,0.65155,0.65167,53300000.0
2006-08-31 08:52:00,0.65173,0.65173,0.65156,0.65158,76700000.0
2006-08-31 08:53:00,0.65158,0.65161,0.65153,0.65155,81100000.0
2006-08-31 08:54:00,0.65155,0.65155,0.65133,0.65133,149800001.0
2006-08-31 08:55:00,0.65136,0.65144,0.65133,0.65138,74100000.0
2006-08-31 08:56:00,0.65135,0.65135,0.65098,0.65125,115200001.0
2006-08-31 08:57:00,0.65135,0.65135,0.6513,0.65132,41500001.0
2006-08-31 08:58:00,0.65135,0.65137,0.6513,0.6513,84000000.0
2006-08-31 08:59:00,0.65138,0.65138,0.65132,0.65138,69400000.0
2006-08-31 09:00:00,0.65126,0.65147,0.65124,0.65139,66900000.0
2006-08-31 09:01:00,0.65134,0.65151,0.65134,0.65151,26900000.0
2006-08-31 09:02:00,0.65152,0.65152,0.65142,0.65142,39700000.0
2006-08-31 09:03:00,0.65137,0.65142,0.65128,0.65128,108400000.0
2006-08-31 09:04:00,0.6514,0.6514,0.65126,0.65131,105799999.0
2006-08-31 09:05:00,0.65117,0.65126,0.65115,0.65115,55000000.0
2006-08-31 09:06:00,0.65119,0.65132,0.65115,0.65115,144199998.0
2006-08-31 09:07:00,0.65118,0.65118,0.65109,0.65109,99400000.0
2006-08-31 09:08:00,0.65122,0.65126,0.65113,0.65122,37900000.0
2006-08-31 09:09:00,0.6512,0.65122,0.6511,0.65115,160399999.0
2006-08-31 09:10:00,0.65112,0.65112,0.65067,0.65101,108300001.0
2006-08-31 09:11:00,0.65121,0.65123,0.65117,0.65123,88600002.0
2006-08-31 09:12:00,0.6512,0.65122,0.6512,0.65122,37500000.0
2006-08-31 09:13:00,0.65123,0.65123,0.65115,0.65115,79500000.0
2006-08-31 09:14:00,0.65123,0.65123,0.65112,0.65113,30400000.0
2006-08-31 09:15:00,0.6511,0.6512,0.6511,0.6511,146700001.0
2006-08-31 09:16:00,0.65094,0.65112,0.65092,0.6511,75600000.0
2006-08-31 09:17:00,0.6511,0.65115,0.651,0.651,177500003.0
2006-08-31 09:18:00,0.65113,0.65119,0.65109,0.65118,78700000.0
2006-08-31 09:19:00,0.65122,0.65134,0.65122,0.65133,135799995.0
2006-08-31 09:20:00,0.6513,0.65143,0.6513,0.65143,77600000.0
2006-08-31 09:21:00,0.65141,0.65145,0.6514,0.65145,63200001.0
2006-08-31 09:22:00,0.6516,0.65185,0.65155,0.65155,76400000.0
2006-08-31 09:23:00,0.65165,0.6519,0.65164,0.6519,90200000.0
2006-08-31 09:24:00,0.65212,0.65246,0.65212,0.65237,85700000.0
2006-08-31 09:25:00,0.65233,0.65233,0.65211,0.65213,83099998.0
2006-08-31 09:26:00,0.65215,0.65215,0.65202,0.65205,51100000.0
2006-08-31 09:27:00,0.65197,0.6521,0.65188,0.65194,116199999.0
2006-08-31 09:28:00,0.65205,0.65214,0.65205,0.65211,74400000.0
2006-08-31 09:29:00,0.65228,0.65247,0.65228,0.65235,79600003.0
2006-08-31 09:30:00,0.65229,0.65229,0.65226,0.65228,24300000.0
2006-08-31 09:31:00,0.65218,0.6522,0.6521,0.6522,63100001.0
2006-08-31 09:32:00,0.6521,0.6521,0.652,0.652,73999999.0
2006-08-31 09:33:00,0.65205,0.65223,0.65205,0.65222,87400000.0
2006-08-31 09:34:00,0.65222,0.65225,0.65214,0.65222,27200000.0
2006-08-31 09:35:00,0.6522,0.65223,0.65209,0.65221,96100000.0
2006-08-31 09:36:00,0.65199,0.65211,0.65199,0.65199,69300000.0
2006-08-31 09:37:00,0.65195,0.65195,0.65178,0.6518,59800000.0
2006-08-31 09:38:00,0.65184,0.65193,0.65175,0.65175,116599999.0
2006-08-31 09:39:00,0.65184,0.65193,0.65183,0.65183,120099999.0
2006-08-31 09:40:00,0.65178,0.6518,0.65174,0.65174,58100002.0
2006-08-31 09:41:00,0.65171,0.65182,0.65165,0.65179,146599998.0
2006-08-31 09:42:00,0.65175,0.65198,0.65175,0.65179,60700001.0
2006-08-31 09:43:00,0.6518,0.65191,0.6518,0.65182,117799998.0
2006-08-31 09:44:00,0.65179,0.65184,0.65177,0.65181,68699999.0
2006-08-31 09:45:00,0.65178,0.65191,0.65178,0.6519,38400000.0
2006-08-31 09:46:00,0.65179,0.65191,0.65178,0.6518,90599998.0
2006-08-31 09:47:00,0.65172,0.65172,0.65155,0.6517,60200000.0
2006-08-31 09:48:00,0.65162,0.65162,0.65132,0.65132,108000002.0
2006-08-31 09:49:00,0.65121,0.65138,0.65121,0.65138,53900000.0
2006-08-31 09:50:00,0.65146,0.65151,0.65141,0.65145,84900000.0
2006-08-31 09:51:00,0.65146,0.65159,0.65146,0.65152,100099999.0
2006-08-31 09:52:00,0.6515,0.65168,0.6515,0.65167,49199999.0
2006-08-31 09:53:00,0.65165,0.65167,0.65158,0.65166,93999999.0
2006-08-31 09:54:00,0.65159,0.65159,0.65141,0.65156,86400001.0
2006-08-31 09:55:00,0.6515,0.65167,0.6515,0.65155,45100000.0
2006-08-31 09:56:00,0.65165,0.65176,0.65165,0.65176,51000000.0
2006-08-31 09:57:00,0.65169,0.65192,0.65169,0.65192,125000000.0
2006-08-31 09:58:00,0.6519,0.6519,0.6518,0.6518,48500000.0
2006-08-31 09:59:00,0.65185,0.6519,0.65185,0.6519,57500002.0
2006-08-31 10:00:00,0.6519,0.65201,0.65188,0.652,80800002.0
2006-08-31 10:01:00,0.65194,0.65195,0.65182,0.65188,74900000.0
2006-08-31 10:02:00,0.65191,0.65205,0.65191,0.65192,119399999.0
2006-08-31 10:03:00,0.6519,0.65192,0.65179,0.65187,72099999.0
2006-08-31 10:04:00,0.65193,0.65205,0.65193,0.65202,58400000.0
2006-08-31 10:05:00,0.65201,0.65217,0.65179,0.65179,51099999.0
2006-08-31 10:06:00,0.65206,0.65209,0.65192,0.65207,83800000.0
2006-08-31 10:07:00,0.65207,0.65211,0.65203,0.65207,110399998.0
2006-08-31 10:08:00,0.65205,0.6521,0.652,0.6521,35900000.0
2006-08-31 10:09:00,0.65192,0.65217,0.65192,0.65209,151699999.0
2006-08-31 10:10:00,0.65194,0.65207,0.65194,0.65196,79700000.0
2006-08-31 10:11:00,0.65196,0.65202,0.65196,0.65196,61400000.0
2006-08-31 10:12:00,0.65181,0.65184,0.65181,0.65184,25400000.0
2006-08-31 10:13:00,0.6517,0.65179,0.65161,0.65164,43900000.0
2006-08-31 10:14:00,0.65156,0.65156,0.65151,0.65151,17600000.0
2006-08-31 10:15:00,0.65145,0.65155,0.65145,0.65147,63500001.0
2006-08-31 10:16:00,0.65155,0.65155,0.65132,0.65132,133499997.0
2006-08-31 10:17:00,0.65138,0.6514,0.65135,0.6514,141299998.0
2006-08-31 10:18:00,0.65144,0.65157,0.65144,0.65145,92199999.0
2006-08-31 10:19:00,0.65143,0.65157,0.65143,0.65147,45600001.0
2006-08-31 10:20:00,0.65152,0.65152,0.65148,0.65148,58900000.0
2006-08-31 10:21:00,0.65151,0.65151,0.65138,0.65138,71599999.0
2006-08-31 10:22:00,0.6513,0.65143,0.6513,0.65143,59000000.0
2006-08-31 10:23:00,0.65142,0.65144,0.65133,0.65134,159000000.0
2006-08-31 10:24:00,0.65139,0.65145,0.65138,0.65145,124799999.0
2006-08-31 10:25:00,0.6514,0.65143,0.65138,0.65141,47700000.0
2006-08-31 10:26:00,0.65135,0.65148,0.65135,0.6514,113099998.0
2006-08-31 10:27:00,0.6515,0.6515,0.65141,0.65149,65300000.0
2006-08-31 10:28:00,0.65155,0.65156,0.6514,0.6514,120799998.0
2006-08-31 10:29:00,0.65151,0.65151,0.65148,0.65151,42700000.0
2006-08-31 10:30:00,0.65126,0.65139,0.65103,0.65138,69400001.0
2006-08-31 10:31:00,0.65149,0.65159,0.65149,0.65155,96799999.0
2006-08-31 10:32:00,0.65147,0.65147,0.65139,0.65139,81299999.0
2006-08-31 10:33:00,0.65145,0.65145,0.65128,0.65128,89400000.0
2006-08-31 10:34:00,0.65135,0.65147,0.65135,0.65138,78299999.0
2006-08-31 10:35:00,0.65139,0.65139,0.65133,0.65133,36700000.0
2006-08-31 10:36:00,0.65134,0.65152,0.65132,0.65138,74300000.0
2006-08-31 10:37:00,0.65132,0.65145,0.65132,0.65143,87000001.0
2006-08-31 10:38:00,0.65098,0.65105,0.65078,0.65096,178299998.0
2006-08-31 10:39:00,0.65125,0.65144,0.6512,0.65128,89099999.0
2006-08-31 10:40:00,0.65135,0.65135,0.65113,0.65117,98000000.0
2006-08-31 10:41:00,0.6511,0.65133,0.6511,0.65124,67700001.0
2006-08-31 10:42:00,0.6514,0.6514,0.6513,0.6514,77800000.0
2006-08-31 10:43:00,0.65122,0.65122,0.65105,0.65105,67500000.0
2006-08-31 10:44:00,0.65104,0.65105,0.65096,0.65105,105399999.0
2006-08-31 10:45:00,0.65113,0.65124,0.65108,0.65124,188699997.0
2006-08-31 10:46:00,0.65121,0.65145,0.65121,0.65145,86099999.0
2006-08-31 10:47:00,0.65133,0.65145,0.65121,0.65134,192100000.0
2006-08-31 10:48:00,0.6513,0.65137,0.6512,0.65126,165199999.0
2006-08-31 10:49:00,0.65118,0.65123,0.65102,0.6512,160199998.0
2006-08-31 10:50:00,0.65125,0.65133,0.65121,0.65133,79600001.0
2006-08-31 10:51:00,0.65119,0.65156,0.65119,0.65156,32799999.0
2006-08-31 10:52:00,0.65151,0.65151,0.65119,0.65128,87600000.0
2006-08-31 10:53:00,0.65125,0.65125,0.65113,0.6512,58600000.0
2006-08-31 10:54:00,0.65112,0.65122,0.65108,0.6512,37599999.0
2006-08-31 10:55:00,0.65117,0.65121,0.65112,0.65121,70199999.0
2006-08-31 10:56:00,0.65127,0.65146,0.65127,0.65138,51800000.0
2006-08-31 10:57:00,0.65124,0.65124,0.65109,0.65111,97799999.0
2006-08-31 10:58:00,0.65116,0.65116,0.65099,0.65105,174799998.0
2006-08-31 10:59:00,0.65111,0.65129,0.65111,0.65124,87899999.0
2006-08-31 11:00:00,0.65125,0.65135,0.65103,0.65129,135499999.0
2006-08-31 11:01:00,0.65126,0.65132,0.65107,0.65131,116000000.0
2006-08-31 11:02:00,0.65129,0.65141,0.65114,0.6513,126200002.0
2006-08-31 11:03:00,0.65132,0.65157,0.65132,0.65155,149799999.0
2006-08-31 11:04:00,0.65158,0.65164,0.65145,0.65145,67700000.0
2006-08-31 11:05:00,0.65154,0.65154,0.65143,0.65153,72800000.0
2006-08-31 11:06:00,0.65152,0.65168,0.65152,0.65166,67800000.0
2006-08-31 11:07:00,0.6517,0.65173,0.65165,0.65173,70600001.0
2006-08-31 11:08:00,0.65167,0.65169,0.65158,0.65158,67000000.0
2006-08-31 11:09:00,0.65148,0.65149,0.65146,0.65147,70400001.0
2006-08-31 11:10:00,0.6514,0.65153,0.65127,0.6515,87600000.0
2006-08-31 11:11:00,0.65152,0.65157,0.6515,0.65155,91999999.0
2006-08-31 11:12:00,0.65159,0.65173,0.65154,0.65171,55400000.0
2006-08-31 11:13:00,0.6517,0.65184,0.6517,0.65184,169799998.0
2006-08-31 11:14:00,0.65182,0.65182,0.65161,0.65175,129900001.0
2006-08-31 11:15:00,0.65176,0.65176,0.65159,0.65163,60000000.0
2006-08-31 11:16:00,0.65168,0.65172,0.65152,0.65169,98599998.0
2006-08-31 11:17:00,0.6517,0.65175,0.6517,0.65175,139299999.0
2006-08-31 11:18:00,0.65173,0.65175,0.6517,0.65175,106700001.0
2006-08-31 11:19:00,0.65158,0.65184,0.65158,0.65177,133300001.0
2006-08-31 11:20:00,0.6518,0.65185,0.6518,0.65185,37300000.0
2006-08-31 11:21:00,0.6518,0.65185,0.65175,0.65175,58600001.0
2006-08-31 11:22:00,0.65175,0.65187,0.65175,0.65185,74099999.0
2006-08-31 11:23:00,0.65198,0.65198,0.65187,0.65187,111599999.0
2006-08-31 11:24:00,0.65188,0.65199,0.65184,0.65185,145499997.0
2006-08-31 11:25:00,0.65183,0.65196,0.65183,0.65185,92800002.0
2006-08-31 11:26:00,0.65194,0.65206,0.65194,0.652,92599999.0
2006-08-31 11:27:00,0.65203,0.65205,0.652,0.652,53500000.0
2006-08-31 11:28:00,0.65206,0.65207,0.65199,0.65207,38200000.0
2006-08-31 11:29:00,0.65215,0.65215,0.65205,0.65205,90900000.0
2006-08-31 11:30:00,0.6521,0.65215,0.6521,0.6521,54000000.0
2006-08-31 11:31:00,0.65212,0.65212,0.65187,0.65187,134600000.0
2006-08-31 11:32:00,0.65196,0.65211,0.65189,0.652,100300001.0
2006-08-31 11:33:00,0.65206,0.65226,0.65206,0.65226,50800000.0
2006-08-31 11:34:00,0.65228,0.65228,0.65222,0.65228,57400000.0
2006-08-31 11:35:00,0.65237,0.65237,0.65223,0.65236,66199999.0
2006-08-31 11:36:00,0.6523,0.65235,0.65222,0.65235,83099998.0
2006-08-31 11:37:00,0.65238,0.65238,0.65225,0.65225,96800001.0
2006-08-31 11:38:00,0.65228,0.65228,0.65213,0.65225,109699999.0
2006-08-31 11:39:00,0.65219,0.65223,0.65214,0.65218,122299999.0
2006-08-31 11:40:00,0.65214,0.65224,0.65214,0.65219,98299999.0
2006-08-31 11:41:00,0.65215,0.65219,0.65194,0.65202,69400000.0
2006-08-31 11:42:00,0.65195,0.65211,0.65195,0.65204,118800001.0
2006-08-31 11:43:00,0.6521,0.65215,0.65203,0.65207,106499999.0
2006-08-31 11:44:00,0.65218,0.65218,0.6521,0.6521,37400000.0
2006-08-31 11:45:00,0.65224,0.6524,0.65224,0.6523,115500000.0
2006-08-31 11:46:00,0.65238,0.65238,0.65228,0.65236,45300000.0
2006-08-31 11:47:00,0.65248,0.6525,0.65237,0.65237,96700001.0
2006-08-31 11:48:00,0.65234,0.65241,0.6523,0.6523,64400001.0
2006-08-31 11:49:00,0.65241,0.65245,0.65228,0.65245,119700001.0
2006-08-31 11:50:00,0.65242,0.65242,0.65226,0.65228,80200001.0
2006-08-31 11:51:00,0.65232,0.65235,0.6523,0.6523,80199999.0
2006-08-31 11:52:00,0.65238,0.65241,0.65232,0.65237,123200000.0
2006-08-31 11:53:00,0.65238,0.65242,0.65231,0.65233,91900002.0
2006-08-31 11:54:00,0.65235,0.65235,0.6523,0.65235,95299999.0
2006-08-31 11:55:00,0.6523,0.65237,0.6523,0.6523,75400001.0
2006-08-31 11:56:00,0.65235,0.65235,0.6523,0.65235,45200000.0
2006-08-31 11:57:00,0.6523,0.65235,0.65227,0.6523,84599999.0
2006-08-31 11:58:00,0.65235,0.65235,0.65227,0.6523,52400000.0
2006-08-31 11:59:00,0.65231,0.65231,0.65223,0.6523,57000000.0
2006-08-31 12:00:00,0.6523,0.6523,0.6522,0.65225,50600000.0
2006-08-31 12:01:00,0.6522,0.6523,0.65215,0.65222,124099999.0
2006-08-31 12:02:00,0.6522,0.6523,0.65213,0.65222,147600003.0
2006-08-31 12:03:00,0.65222,0.65223,0.65215,0.6522,76200000.0
2006-08-31 12:04:00,0.65226,0.65236,0.65225,0.65235,82800000.0
2006-08-31 12:05:00,0.65236,0.65241,0.65236,0.65241,53600000.0
2006-08-31 12:06:00,0.6524,0.65249,0.65239,0.65242,89300000.0
2006-08-31 12:07:00,0.65235,0.65243,0.65235,0.65238,106399998.0
2006-08-31 12:08:00,0.65234,0.65243,0.65233,0.65238,64399999.0
2006-08-31 12:09:00,0.65242,0.65242,0.65234,0.65242,65300000.0
2006-08-31 12:10:00,0.65238,0.65241,0.65227,0.65241,99100001.0
2006-08-31 12:11:00,0.65236,0.65245,0.65233,0.65234,109200001.0
2006-08-31 12:12:00,0.65225,0.65235,0.65225,0.65235,53100000.0
2006-08-31 12:13:00,0.65198,0.65216,0.65184,0.65201,91900000.0
2006-08-31 12:14:00,0.65242,0.65244,0.6524,0.6524,96499998.0
2006-08-31 12:15:00,0.65242,0.65255,0.65242,0.6525,132800000.0
2006-08-31 12:16:00,0.65201,0.65232,0.65197,0.65215,50200000.0
2006-08-31 12:17:00,0.65243,0.65244,0.65235,0.65235,75300001.0
2006-08-31 12:18:00,0.65242,0.65242,0.65234,0.65235,53899999.0
2006-08-31 12:19:00,0.65233,0.65233,0.65225,0.65225,74799999.0
2006-08-31 12:20:00,0.65229,0.65229,0.65213,0.65213,100200001.0
2006-08-31 12:21:00,0.65205,0.65223,0.65205,0.65218,121600002.0
2006-08-31 12:22:00,0.65218,0.65222,0.65211,0.65218,68000002.0
2006-08-31 12:23:00,0.65208,0.65215,0.65185,0.65185,95999999.0
2006-08-31 12:24:00,0.65183,0.6519,0.65176,0.65179,65500000.0
2006-08-31 12:25:00,0.65168,0.65184,0.65168,0.65184,91300000.0
2006-08-31 12:26:00,0.65185,0.65187,0.65175,0.6518,129200001.0
2006-08-31 12:27:00,0.65178,0.6518,0.65177,0.65177,45500000.0
2006-08-31 12:28:00,0.65172,0.65184,0.65171,0.65183,41400000.0
2006-08-31 12:29:00,0.65143,0.65188,0.65138,0.65183,140799999.0
2006-08-31 12:30:00,0.65175,0.6518,0.65175,0.65177,79299997.0
2006-08-31 12:31:00,0.65183,0.65183,0.65162,0.65175,137599998.0
2006-08-31 12:32:00,0.65188,0.65195,0.6518,0.6518,143400001.0
2006-08-31 12:33:00,0.65172,0.65179,0.65132,0.65166,162700002.0
2006-08-31 12:34:00,0.65149,0.65164,0.65129,0.6514,140699999.0
2006-08-31 12:35:00,0.6518,0.65183,0.65174,0.65177,87199998.0
2006-08-31 12:36:00,0.65184,0.65193,0.65167,0.65189,112099998.0
2006-08-31 12:37:00,0.65184,0.65199,0.65184,0.65193,78100000.0
2006-08-31 12:38:00,0.652,0.65202,0.65173,0.65196,103299999.0
2006-08-31 12:39:00,0.65184,0.65192,0.65164,0.65192,73200000.0
2006-08-31 12:40:00,0.6519,0.65205,0.65169,0.65205,96400000.0
2006-08-31 12:41:00,0.65201,0.65201,0.65196,0.65196,15200000.0
2006-08-31 12:42:00,0.65194,0.65198,0.65192,0.65194,70200001.0
2006-08-31 12:43:00,0.65197,0.65197,0.65193,0.65193,41700000.0
2006-08-31 12:44:00,0.65198,0.65214,0.65198,0.65212,99600000.0
2006-08-31 12:45:00,0.65212,0.65213,0.65212,0.65213,36600001.0
2006-08-31 12:46:00,0.65213,0.65213,0.65203,0.65203,36700001.0
2006-08-31 12:47:00,0.65202,0.6521,0.652,0.652,43600000.0
2006-08-31 12:48:00,0.6519,0.6519,0.65175,0.65175,71000000.0
2006-08-31 12:49:00,0.65178,0.65185,0.65171,0.65171,65500000.0
2006-08-31 12:50:00,0.65162,0.65169,0.65153,0.65153,71500000.0
2006-08-31 12:51:00,0.65165,0.65165,0.6515,0.65155,98500000.0
2006-08-31 12:52:00,0.65147,0.65171,0.65134,0.65171,57900000.0
2006-08-31 12:53:00,0.65173,0.65182,0.65171,0.65173,102100000.0
2006-08-31 12:54:00,0.65172,0.6518,0.65172,0.65177,78800000.0
2006-08-31 12:55:00,0.65167,0.65185,0.6516,0.65175,127900000.0
2006-08-31 12:56:00,0.6518,0.6518,0.6517,0.6517,72800001.0
2006-08-31 12:57:00,0.65171,0.65171,0.65161,0.65169,74199999.0
2006-08-31 12:58:00,0.65173,0.65176,0.65167,0.65174,87500001.0
2006-08-31 12:59:00,0.65161,0.65183,0.65161,0.65175,112700002.0
2006-08-31 13:00:00,0.65172,0.6518,0.65172,0.65175,88500000.0
2006-08-31 13:01:00,0.65178,0.65183,0.65175,0.6518,87200000.0
2006-08-31 13:02:00,0.65184,0.65184,0.65165,0.65175,139099999.0
2006-08-31 13:03:00,0.65156,0.65175,0.65136,0.65175,59599999.0
2006-08-31 13:04:00,0.65175,0.65184,0.65172,0.65179,109799999.0
2006-08-31 13:05:00,0.65184,0.65191,0.65184,0.65191,14400000.0
2006-08-31 13:06:00,0.65187,0.65187,0.65168,0.65168,111900000.0
2006-08-31 13:07:00,0.65142,0.65166,0.65136,0.65153,69800000.0
2006-08-31 13:08:00,0.65154,0.65189,0.6514,0.65161,128299999.0
2006-08-31 13:09:00,0.65178,0.65184,0.65168,0.65168,63500000.0
2006-08-31 13:10:00,0.65151,0.6517,0.65144,0.65159,76700000.0
2006-08-31 13:11:00,0.6517,0.65188,0.6516,0.6516,77000000.0
2006-08-31 13:12:00,0.6518,0.65184,0.65173,0.65184,95699998.0
2006-08-31 13:13:00,0.65153,0.65166,0.65126,0.65165,105600001.0
2006-08-31 13:14:00,0.65177,0.65179,0.65176,0.65176,43300000.0
2006-08-31 13:15:00,0.65174,0.65174,0.65157,0.65167,64300001.0
2006-08-31 13:16:00,0.65166,0.6518,0.65154,0.65154,45300000.0
2006-08-31 13:17:00,0.65151,0.6516,0.65151,0.65153,62100000.0
2006-08-31 13:18:00,0.65151,0.6517,0.65151,0.65153,101299998.0
2006-08-31 13:19:00,0.65161,0.65168,0.65157,0.65168,25099999.0
2006-08-31 13:20:00,0.6517,0.65175,0.65161,0.65164,67399998.0
2006-08-31 13:21:00,0.65163,0.65165,0.65155,0.65155,75400000.0
2006-08-31 13:22:00,0.65164,0.65164,0.65142,0.65142,41300000.0
2006-08-31 13:23:00,0.65141,0.65147,0.65133,0.65144,123800000.0
2006-08-31 13:24:00,0.65128,0.65135,0.65118,0.65121,94700000.0
2006-08-31 13:25:00,0.65141,0.65148,0.65139,0.65148,106600001.0
2006-08-31 13:26:00,0.65148,0.65165,0.65138,0.65161,68200000.0
2006-08-31 13:27:00,0.65166,0.65167,0.65153,0.65153,95600001.0
2006-08-31 13:28:00,0.6516,0.65165,0.65155,0.6516,100400000.0
2006-08-31 13:29:00,0.6516,0.65166,0.65155,0.6516,93299999.0
2006-08-31 13:30:00,0.65156,0.65166,0.65153,0.65162,87999998.0
2006-08-31 13:31:00,0.65126,0.65146,0.65111,0.65146,76399999.0
2006-08-31 13:32:00,0.65162,0.65162,0.65155,0.65155,127500000.0
2006-08-31 13:33:00,0.6516,0.6516,0.65151,0.65154,76600000.0
2006-08-31 13:34:00,0.65139,0.65143,0.65097,0.65125,121900001.0
2006-08-31 13:35:00,0.65155,0.6517,0.65103,0.65115,97499999.0
2006-08-31 13:36:00,0.6515,0.6515,0.65131,0.65139,100099999.0
2006-08-31 13:37:00,0.65142,0.65142,0.65117,0.65129,111499998.0
2006-08-31 13:38:00,0.65137,0.65147,0.65137,0.65147,55399999.0
2006-08-31 13:39:00,0.65147,0.65147,0.6514,0.6514,79799998.0
2006-08-31 13:40:00,0.6514,0.65142,0.65133,0.65142,45000000.0
2006-08-31 13:41:00,0.65135,0.65168,0.65135,0.65167,168799998.0
2006-08-31 13:42:00,0.6516,0.65177,0.65151,0.65151,105400001.0
2006-08-31 13:43:00,0.65163,0.65172,0.65151,0.65163,112299999.0
2006-08-31 13:44:00,0.65172,0.65172,0.6515,0.65161,109500001.0
2006-08-31 13:45:00,0.6516,0.65168,0.65155,0.65168,83700000.0
2006-08-31 13:46:00,0.65164,0.65164,0.65153,0.6516,91500000.0
2006-08-31 13:47:00,0.65158,0.65162,0.65156,0.65162,78500001.0
2006-08-31 13:48:00,0.65152,0.65163,0.65146,0.65146,64500002.0
2006-08-31 13:49:00,0.65153,0.65153,0.65145,0.65145,48000000.0
2006-08-31 13:50:00,0.6515,0.6515,0.6514,0.6515,17300000.0
2006-08-31 13:51:00,0.6514,0.6515,0.6514,0.6515,72100000.0
2006-08-31 13:52:00,0.6515,0.6515,0.65135,0.65145,99800001.0
2006-08-31 13:53:00,0.65118,0.65143,0.65087,0.65133,123300000.0
2006-08-31 13:54:00,0.65143,0.65148,0.65135,0.65148,69500000.0
2006-08-31 13:55:00,0.65152,0.65156,0.65138,0.65147,82600000.0
2006-08-31 13:56:00,0.65148,0.65155,0.65142,0.65142,104199999.0
2006-08-31 13:57:00,0.65157,0.65157,0.65153,0.65155,101400003.0
2006-08-31 13:58:00,0.65156,0.65166,0.65145,0.65152,149299999.0
2006-08-31 13:59:00,0.65148,0.65161,0.6514,0.6514,82600000.0
2006-08-31 14:00:00,0.65142,0.6515,0.6512,0.6514,66900000.0
2006-08-31 14:01:00,0.65145,0.6515,0.6514,0.65145,108900002.0
2006-08-31 14:02:00,0.6515,0.6515,0.6514,0.65145,35699999.0
2006-08-31 14:03:00,0.65153,0.65163,0.6515,0.65152,92100000.0
2006-08-31 14:04:00,0.65105,0.65148,0.65105,0.65148,49600000.0
2006-08-31 14:05:00,0.65152,0.65153,0.6514,0.6514,125400000.0
2006-08-31 14:06:00,0.65145,0.65153,0.65137,0.6515,67299999.0
2006-08-31 14:07:00,0.6515,0.65158,0.65147,0.65158,44999999.0
2006-08-31 14:08:00,0.65143,0.65158,0.65142,0.65158,36400000.0
2006-08-31 14:09:00,0.65155,0.65155,0.65145,0.65152,119600000.0
2006-08-31 14:10:00,0.65155,0.65155,0.65145,0.65145,43800000.0
2006-08-31 14:11:00,0.65145,0.65145,0.6514,0.6514,37199999.0
2006-08-31 14:12:00,0.651,0.65141,0.65086,0.65115,150200000.0
2006-08-31 14:13:00,0.65148,0.65154,0.6514,0.65148,89000001.0
2006-08-31 14:14:00,0.65145,0.65152,0.6514,0.65145,122200000.0
2006-08-31 14:15:00,0.65141,0.65141,0.65128,0.65128,19100000.0
2006-08-31 14:16:00,0.65109,0.65122,0.65109,0.65121,113999999.0
2006-08-31 14:17:00,0.65131,0.65134,0.65131,0.65134,62599998.0
2006-08-31 14:18:00,0.65132,0.65136,0.6512,0.65123,125000000.0
2006-08-31 14:19:00,0.65118,0.65121,0.65103,0.65107,117499999.0
2006-08-31 14:20:00,0.65107,0.6512,0.65107,0.65113,116800003.0
2006-08-31 14:21:00,0.65102,0.65108,0.65102,0.65108,28000000.0
2006-08-31 14:22:00,0.65106,0.65122,0.65106,0.65118,37299999.0
2006-08-31 14:23:00,0.65125,0.65138,0.65125,0.65129,56100000.0
2006-08-31 14:24:00,0.65138,0.65142,0.65131,0.65131,125200000.0
2006-08-31 14:25:00,0.65133,0.65145,0.6513,0.65135,54500000.0
2006-08-31 14:26:00,0.6513,0.65144,0.65127,0.65132,78800000.0
2006-08-31 14:27:00,0.6513,0.65143,0.6513,0.65134,92800002.0
2006-08-31 14:28:00,0.65138,0.65138,0.65122,0.65122,116299999.0
2006-08-31 14:29:00,0.65122,0.65123,0.65106,0.65106,83399999.0
2006-08-31 14:30:00,0.65114,0.65159,0.65111,0.65147,140300004.0
2006-08-31 14:31:00,0.6514,0.65141,0.65135,0.65135,55500000.0
2006-08-31 14:32:00,0.65143,0.65161,0.65143,0.6515,84300001.0
2006-08-31 14:33:00,0.65157,0.65165,0.65157,0.6516,45200000.0
2006-08-31 14:34:00,0.65165,0.65173,0.65158,0.6517,106100001.0
2006-08-31 14:35:00,0.65164,0.65202,0.65154,0.65185,187300001.0
2006-08-31 14:36:00,0.65189,0.65193,0.65169,0.65169,39500000.0
2006-08-31 14:37:00,0.6517,0.65202,0.6517,0.65196,136700000.0
2006-08-31 14:38:00,0.65191,0.65212,0.65187,0.65199,102000000.0
2006-08-31 14:39:00,0.65214,0.65261,0.65214,0.65255,106199999.0
2006-08-31 14:40:00,0.6525,0.65252,0.65243,0.65246,89900000.0
2006-08-31 14:41:00,0.65242,0.65248,0.65235,0.65241,55300000.0
2006-08-31 14:42:00,0.65243,0.65259,0.65243,0.65259,90199999.0
2006-08-31 14:43:00,0.65252,0.65295,0.65252,0.65294,85200000.0
2006-08-31 14:44:00,0.65326,0.65407,0.65326,0.65407,72600000.0
2006-08-31 14:45:00,0.65396,0.65396,0.65381,0.65385,112399999.0
2006-08-31 14:46:00,0.65381,0.65406,0.65371,0.65406,91500000.0
2006-08-31 14:47:00,0.6541,0.65419,0.65403,0.65411,165499998.0
2006-08-31 14:48:00,0.65403,0.65403,0.65373,0.65377,105400000.0
2006-08-31 14:49:00,0.65368,0.65368,0.65353,0.65365,79599999.0
2006-08-31 14:50:00,0.65357,0.65377,0.65357,0.65372,159699999.0
2006-08-31 14:51:00,0.65356,0.65364,0.65342,0.65355,129200001.0
2006-08-31 14:52:00,0.65352,0.65357,0.65335,0.65335,125899997.0
2006-08-31 14:53:00,0.65343,0.65369,0.65343,0.65369,105300000.0
2006-08-31 14:54:00,0.65356,0.6537,0.65355,0.65366,123399998.0
2006-08-31 14:55:00,0.65365,0.65415,0.65365,0.65415,97900000.0
2006-08-31 14:56:00,0.65421,0.65431,0.65407,0.65408,112299999.0
2006-08-31 14:57:00,0.65425,0.65444,0.65417,0.65437,177799996.0
2006-08-31 14:58:00,0.65429,0.65432,0.65402,0.65402,68300000.0
2006-08-31 14:59:00,0.65416,0.65416,0.65403,0.65403,42800000.0
2006-08-31 15:00:00,0.65401,0.65402,0.65368,0.65377,109400000.0
2006-08-31 15:01:00,0.6538,0.65382,0.65363,0.65376,115699996.0
2006-08-31 15:02:00,0.65373,0.65373,0.65346,0.65347,92300000.0
2006-08-31 15:03:00,0.65355,0.65376,0.65355,0.65368,103899999.0
2006-08-31 15:04:00,0.65361,0.65367,0.65357,0.65366,28500000.0
2006-08-31 15:05:00,0.65367,0.65368,0.65361,0.65361,66900000.0
2006-08-31 15:06:00,0.65362,0.65372,0.65352,0.65357,89100001.0
2006-08-31 15:07:00,0.65358,0.65364,0.65358,0.65363,39100000.0
2006-08-31 15:08:00,0.65366,0.65388,0.65361,0.65361,172600000.0
2006-08-31 15:09:00,0.65374,0.65374,0.65362,0.6537,82800002.0
2006-08-31 15:10:00,0.6538,0.65389,0.6538,0.6538,103099998.0
2006-08-31 15:11:00,0.65376,0.65382,0.65372,0.65372,70899999.0
2006-08-31 15:12:00,0.65377,0.65386,0.65369,0.65386,103899999.0
2006-08-31 15:13:00,0.65385,0.65385,0.6537,0.6537,68100002.0
2006-08-31 15:14:00,0.65371,0.65371,0.65352,0.6537,99400000.0
2006-08-31 15:15:00,0.65374,0.6538,0.65367,0.6538,71900000.0
2006-08-31 15:16:00,0.65375,0.65379,0.65364,0.65379,131500000.0
2006-08-31 15:17:00,0.65368,0.65373,0.65367,0.65367,53700000.0
2006-08-31 15:18:00,0.65349,0.65349,0.65335,0.65335,80300000.0
2006-08-31 15:19:00,0.65344,0.65344,0.65335,0.65336,83400000.0
2006-08-31 15:20:00,0.65332,0.65332,0.65315,0.65316,107600000.0
2006-08-31 15:21:00,0.65316,0.65329,0.65316,0.65318,92599999.0
2006-08-31 15:22:00,0.65315,0.65315,0.65293,0.65302,65800000.0
2006-08-31 15:23:00,0.65308,0.65312,0.65308,0.6531,70700000.0
2006-08-31 15:24:00,0.6532,0.65322,0.653,0.65317,107400000.0
2006-08-31 15:25:00,0.65322,0.65323,0.65307,0.65316,141599999.0
2006-08-31 15:26:00,0.65309,0.6531,0.65293,0.65298,110999998.0
2006-08-31 15:27:00,0.6529,0.653,0.65283,0.65292,77399999.0
2006-08-31 15:28:00,0.65286,0.65295,0.65275,0.65277,49000000.0
2006-08-31 15:29:00,0.65277,0.65286,0.6527,0.65276,93100001.0
2006-08-31 15:30:00,0.65271,0.65271,0.65254,0.65255,137600000.0
2006-08-31 15:31:00,0.65267,0.65274,0.65253,0.65266,94600000.0
2006-08-31 15:32:00,0.65255,0.65271,0.65245,0.65267,81400000.0
2006-08-31 15:33:00,0.65263,0.65285,0.65253,0.65263,120399999.0
2006-08-31 15:34:00,0.65264,0.65264,0.65246,0.65259,48700000.0
2006-08-31 15:35:00,0.65263,0.6527,0.65258,0.65266,107100000.0
2006-08-31 15:36:00,0.65265,0.65288,0.65265,0.65284,51000000.0
2006-08-31 15:37:00,0.6528,0.6528,0.65264,0.65264,59699999.0
2006-08-31 15:38:00,0.65274,0.65274,0.65264,0.65264,25900000.0
2006-08-31 15:39:00,0.65259,0.65265,0.65252,0.65265,97700000.0
2006-08-31 15:40:00,0.65275,0.65285,0.6526,0.6526,84700000.0
2006-08-31 15:41:00,0.65276,0.65284,0.65271,0.6528,71200000.0
2006-08-31 15:42:00,0.65274,0.65274,0.65255,0.65266,64800000.0
2006-08-31 15:43:00,0.65269,0.65275,0.65258,0.65272,103500002.0
2006-08-31 15:44:00,0.6528,0.65288,0.65264,0.65274,112499998.0
2006-08-31 15:45:00,0.65274,0.65276,0.65274,0.65276,25400000.0
2006-08-31 15:46:00,0.65283,0.6529,0.65267,0.65267,57200000.0
2006-08-31 15:47:00,0.65275,0.65299,0.65275,0.65293,90400001.0
2006-08-31 15:48:00,0.65281,0.65316,0.65281,0.65316,58199999.0
2006-08-31 15:49:00,0.6531,0.65324,0.6531,0.65323,99200001.0
2006-08-31 15:50:00,0.65321,0.65325,0.65307,0.65308,90399999.0
2006-08-31 15:51:00,0.65305,0.65313,0.653,0.65313,48200000.0
2006-08-31 15:52:00,0.65307,0.65318,0.65307,0.65315,113899999.0
2006-08-31 15:53:00,0.65307,0.65325,0.65303,0.65325,110800000.0
2006-08-31 15:54:00,0.65317,0.65317,0.65305,0.65306,47000000.0
2006-08-31 15:55:00,0.65305,0.65312,0.653,0.653,50699999.0
2006-08-31 15:56:00,0.65307,0.65313,0.653,0.65312,73900001.0
2006-08-31 15:57:00,0.65281,0.65305,0.65258,0.65258,43000000.0
2006-08-31 15:58:00,0.6532,0.6532,0.6532,0.6532,29200000.0
2006-08-31 15:59:00,0.65311,0.65311,0.65295,0.65304,65899999.0
2006-08-31 16:00:00,0.65313,0.65322,0.65298,0.65322,126599999.0
2006-08-31 16:01:00,0.65306,0.65306,0.65236,0.65236,69799998.0
2006-08-31 16:02:00,0.65244,0.65257,0.65229,0.65229,63100000.0
2006-08-31 16:03:00,0.65237,0.65239,0.65202,0.65202,106200000.0
2006-08-31 16:04:00,0.6521,0.65224,0.6521,0.65216,67199999.0
2006-08-31 16:05:00,0.65209,0.65233,0.65208,0.65216,71800000.0
2006-08-31 16:06:00,0.6522,0.6522,0.65182,0.6519,67899999.0
2006-08-31 16:07:00,0.65191,0.65209,0.65191,0.65209,55000000.0
2006-08-31 16:08:00,0.65211,0.65221,0.65211,0.65218,120400001.0
2006-08-31 16:09:00,0.65219,0.65247,0.65219,0.65238,81700001.0
2006-08-31 16:10:00,0.65245,0.6525,0.65234,0.65247,102000001.0
2006-08-31 16:11:00,0.65238,0.6525,0.65238,0.65243,91300001.0
2006-08-31 16:12:00,0.65237,0.65247,0.65234,0.65247,120899999.0
2006-08-31 16:13:00,0.65237,0.65263,0.65228,0.65245,77000000.0
2006-08-31 16:14:00,0.65254,0.65293,0.6525,0.65293,75900000.0
2006-08-31 16:15:00,0.65288,0.65307,0.65287,0.65297,163400000.0
2006-08-31 16:16:00,0.65291,0.65291,0.65237,0.65252,76700000.0
2006-08-31 16:17:00,0.6526,0.65286,0.6526,0.65279,137200001.0
2006-08-31 16:18:00,0.65275,0.65289,0.65265,0.6528,87200002.0
2006-08-31 16:19:00,0.65277,0.65282,0.65261,0.65265,151600002.0
2006-08-31 16:20:00,0.65275,0.65299,0.65275,0.65299,42600000.0
2006-08-31 16:21:00,0.65288,0.65297,0.65279,0.65297,97000002.0
2006-08-31 16:22:00,0.65304,0.65314,0.65304,0.65305,147700001.0
2006-08-31 16:23:00,0.65298,0.65302,0.65295,0.65299,74399999.0
2006-08-31 16:24:00,0.65305,0.65305,0.65289,0.6529,71200001.0
2006-08-31 16:25:00,0.65286,0.65286,0.65269,0.65273,115900002.0
2006-08-31 16:26:00,0.65258,0.65271,0.65258,0.6527,100499999.0
2006-08-31 16:27:00,0.65263,0.65263,0.65237,0.65251,71699999.0
2006-08-31 16:28:00,0.65229,0.65261,0.65229,0.65244,95500000.0
2006-08-31 16:29:00,0.65237,0.65237,0.65203,0.65207,93400000.0
2006-08-31 16:30:00,0.65191,0.65202,0.65188,0.65188,73900000.0
2006-08-31 16:31:00,0.65191,0.652,0.65189,0.652,47000000.0
2006-08-31 16:32:00,0.65203,0.65213,0.65201,0.65207,119700000.0
2006-08-31 16:33:00,0.65215,0.65224,0.65208,0.65223,143400003.0
2006-08-31 16:34:00,0.6522,0.65227,0.65217,0.65217,68100000.0
2006-08-31 16:35:00,0.65215,0.65221,0.65199,0.65221,90000000.0
2006-08-31 16:36:00,0.65215,0.65218,0.65207,0.65218,89000001.0
2006-08-31 16:37:00,0.65218,0.65232,0.65216,0.6522,57500001.0
2006-08-31 16:38:00,0.65217,0.65218,0.65196,0.65203,89999999.0
2006-08-31 16:39:00,0.65205,0.6521,0.652,0.65203,115699998.0
2006-08-31 16:40:00,0.65194,0.65208,0.65194,0.65207,51100000.0
2006-08-31 16:41:00,0.65222,0.65234,0.65222,0.65233,68000000.0
2006-08-31 16:42:00,0.65236,0.65239,0.65236,0.65239,33500001.0
2006-08-31 16:43:00,0.65251,0.65277,0.65251,0.6527,83999999.0
2006-08-31 16:44:00,0.65273,0.65273,0.65247,0.65247,73400000.0
2006-08-31 16:45:00,0.65257,0.65261,0.6525,0.6525,102400000.0
2006-08-31 16:46:00,0.6526,0.6526,0.65246,0.65257,88599999.0
2006-08-31 16:47:00,0.65263,0.65267,0.65247,0.65267,78999999.0
2006-08-31 16:48:00,0.6528,0.65308,0.65274,0.65308,84600000.0
2006-08-31 16:49:00,0.65307,0.65319,0.65302,0.65309,93400001.0
2006-08-31 16:50:00,0.65309,0.65313,0.65308,0.65313,62900000.0
2006-08-31 16:51:00,0.65319,0.65319,0.653,0.653,135199999.0
2006-08-31 16:52:00,0.65308,0.65313,0.65251,0.65251,110499999.0
2006-08-31 16:53:00,0.65309,0.65326,0.65309,0.65326,57700000.0
2006-08-31 16:54:00,0.6533,0.65371,0.6533,0.65371,113799999.0
2006-08-31 16:55:00,0.65376,0.65397,0.65368,0.6539,106800000.0
2006-08-31 16:56:00,0.65396,0.65401,0.65386,0.65389,82900001.0
2006-08-31 16:57:00,0.65392,0.65394,0.65376,0.65388,54600000.0
2006-08-31 16:58:00,0.65385,0.65389,0.65378,0.6538,104000001.0
2006-08-31 16:59:00,0.65373,0.65427,0.65363,0.65427,57300000.0
2006-08-31 17:00:00,0.65428,0.65431,0.65403,0.65403,83600000.0
2006-08-31 17:01:00,0.65406,0.65408,0.65392,0.65394,92299999.0
2006-08-31 17:02:00,0.65388,0.65401,0.65382,0.65401,62899999.0
2006-08-31 17:03:00,0.65401,0.65401,0.65366,0.6539,58900000.0
2006-08-31 17:04:00,0.65385,0.65396,0.6538,0.65396,98200002.0
2006-08-31 17:05:00,0.65401,0.65406,0.65401,0.65406,78000000.0
2006-08-31 17:06:00,0.65397,0.65404,0.65379,0.65395,79899999.0
2006-08-31 17:07:00,0.65398,0.65398,0.65385,0.6539,75700001.0
2006-08-31 17:08:00,0.65394,0.65396,0.65377,0.65388,63399999.0
2006-08-31 17:09:00,0.65391,0.65397,0.65377,0.65397,77300000.0
2006-08-31 17:10:00,0.65391,0.65398,0.65385,0.65385,79800000.0
2006-08-31 17:11:00,0.65373,0.65399,0.65373,0.65397,38200000.0
2006-08-31 17:12:00,0.65398,0.65401,0.65387,0.65387,94000000.0
2006-08-31 17:13:00,0.65392,0.65399,0.65387,0.65387,101199999.0
2006-08-31 17:14:00,0.65383,0.65407,0.65383,0.65401,75500000.0
2006-08-31 17:15:00,0.65408,0.65411,0.65401,0.65401,78200000.0
2006-08-31 17:16:00,0.65401,0.65412,0.65393,0.65404,83800001.0
2006-08-31 17:17:00,0.65395,0.65409,0.65395,0.65407,77199999.0
2006-08-31 17:18:00,0.65415,0.65419,0.65411,0.65419,91100000.0
2006-08-31 17:19:00,0.65418,0.65418,0.654,0.654,58099999.0
2006-08-31 17:20:00,0.65415,0.65417,0.65405,0.6541,96500000.0
2006-08-31 17:21:00,0.65405,0.6541,0.65402,0.6541,51100000.0
2006-08-31 17:22:00,0.65407,0.65422,0.65407,0.65422,77499999.0
2006-08-31 17:23:00,0.65433,0.65442,0.65416,0.65442,41400000.0
2006-08-31 17:24:00,0.65449,0.65457,0.6544,0.65446,70700000.0
2006-08-31 17:25:00,0.65447,0.65447,0.6544,0.6544,53800000.0
2006-08-31 17:26:00,0.65428,0.65428,0.6542,0.6542,51300001.0
2006-08-31 17:27:00,0.6543,0.65432,0.6541,0.65423,47500000.0
2006-08-31 17:28:00,0.65406,0.65419,0.65406,0.65412,76100000.0
2006-08-31 17:29:00,0.65409,0.65409,0.65386,0.65394,142100000.0
2006-08-31 17:30:00,0.6539,0.65395,0.65383,0.65388,91200000.0
2006-08-31 17:31:00,0.65383,0.65386,0.65377,0.65377,110200000.0
2006-08-31 17:32:00,0.65373,0.65373,0.65365,0.65365,101100000.0
2006-08-31 17:33:00,0.65378,0.65383,0.65378,0.6538,70800000.0
2006-08-31 17:34:00,0.65379,0.65386,0.65379,0.65382,61300000.0
2006-08-31 17:35:00,0.65381,0.65381,0.65367,0.65367,63000000.0
2006-08-31 17:36:00,0.65366,0.65379,0.65366,0.65379,74200001.0
2006-08-31 17:37:00,0.65374,0.65374,0.65353,0.65355,47899999.0
2006-08-31 17:38:00,0.65352,0.65352,0.65344,0.65348,84500002.0
2006-08-31 17:39:00,0.6535,0.65357,0.6535,0.65354,101699997.0
2006-08-31 17:40:00,0.65339,0.65357,0.65339,0.65357,71799999.0
2006-08-31 17:41:00,0.65344,0.65344,0.65344,0.65344,6400000.0
2006-08-31 17:42:00,0.65343,0.65355,0.65342,0.65349,106700002.0
2006-08-31 17:43:00,0.65357,0.6536,0.65346,0.65355,109700000.0
2006-08-31 17:44:00,0.65357,0.65357,0.65344,0.65347,80600000.0
2006-08-31 17:45:00,0.65351,0.65356,0.6534,0.65351,75300002.0
2006-08-31 17:46:00,0.65349,0.65356,0.65344,0.65356,42800000.0
2006-08-31 17:47:00,0.65356,0.65362,0.65332,0.65355,73199999.0
2006-08-31 17:48:00,0.65333,0.65353,0.65307,0.65353,110899998.0
2006-08-31 17:49:00,0.65358,0.6537,0.65358,0.6537,94800000.0
2006-08-31 17:50:00,0.6536,0.65376,0.6536,0.65375,88100000.0
2006-08-31 17:51:00,0.65372,0.65377,0.65358,0.65368,90100000.0
2006-08-31 17:52:00,0.65348,0.65348,0.65347,0.65347,22300000.0
2006-08-31 17:53:00,0.65346,0.65346,0.65329,0.65333,86800000.0
2006-08-31 17:54:00,0.65325,0.6534,0.65325,0.6534,77900000.0
2006-08-31 17:55:00,0.65341,0.65364,0.65338,0.65352,95000000.0
2006-08-31 17:56:00,0.65347,0.6537,0.65347,0.6537,92500000.0
2006-08-31 17:57:00,0.6538,0.65383,0.65375,0.65375,84000001.0
2006-08-31 17:58:00,0.65378,0.65386,0.65333,0.65333,111099999.0
2006-08-31 17:59:00,0.65385,0.6541,0.65385,0.6541,134600001.0
2006-08-31 18:00:00,0.65417,0.65417,0.65383,0.65383,73999999.0
2006-08-31 18:01:00,0.65383,0.65396,0.65383,0.65396,143800000.0
2006-08-31 18:02:00,0.65408,0.65409,0.654,0.65409,28900000.0
2006-08-31 18:03:00,0.65411,0.65431,0.65411,0.65431,335000001.0
2006-08-31 18:04:00,0.65431,0.65441,0.65429,0.6543,212400002.0
2006-08-31 18:05:00,0.65434,0.65452,0.65431,0.65432,328099997.0
2006-08-31 18:06:00,0.65453,0.65491,0.65453,0.6549,116899999.0
2006-08-31 18:07:00,0.65492,0.65512,0.65492,0.655,307300000.0
2006-08-31 18:08:00,0.65505,0.65531,0.65501,0.65514,72099999.0
2006-08-31 18:09:00,0.65524,0.65558,0.65504,0.65558,212400000.0
2006-08-31 18:10:00,0.65562,0.65575,0.65554,0.65566,145399999.0
2006-08-31 18:11:00,0.65571,0.65581,0.65553,0.65553,73499999.0
2006-08-31 18:12:00,0.65556,0.65556,0.65538,0.65542,102000001.0
2006-08-31 18:13:00,0.65553,0.65553,0.65538,0.65538,105000000.0
2006-08-31 18:14:00,0.65545,0.65545,0.65535,0.65541,92000001.0
2006-08-31 18:15:00,0.65536,0.65553,0.65536,0.65536,187899999.0
2006-08-31 18:16:00,0.65537,0.65541,0.65528,0.65537,389000000.0
2006-08-31 18:17:00,0.65525,0.65534,0.65525,0.65529,108800000.0
2006-08-31 18:18:00,0.65517,0.65538,0.65516,0.65523,332799996.0
2006-08-31 18:19:00,0.65518,0.65534,0.6551,0.65513,257900001.0
2006-08-31 18:20:00,0.65515,0.65531,0.65515,0.65531,52600000.0
2006-08-31 18:21:00,0.6553,0.65543,0.65528,0.65539,160100000.0
2006-08-31 18:22:00,0.65535,0.65538,0.65528,0.65532,106799998.0
2006-08-31 18:23:00,0.65527,0.65535,0.65523,0.65535,234700001.0
2006-08-31 18:24:00,0.65532,0.65535,0.6551,0.65525,263599996.0
2006-08-31 18:25:00,0.65525,0.65537,0.6552,0.65528,127100003.0
2006-08-31 18:26:00,0.65528,0.65547,0.65528,0.65547,130499999.0
2006-08-31 18:27:00,0.65553,0.65579,0.65553,0.65579,312100001.0
2006-08-31 18:28:00,0.6558,0.6559,0.6557,0.6558,140999999.0
2006-08-31 18:29:00,0.65585,0.65594,0.65583,0.65587,309000001.0
2006-08-31 18:30:00,0.65585,0.65597,0.65584,0.65597,123600004.0
2006-08-31 18:31:00,0.65593,0.65593,0.65582,0.65582,249199997.0
2006-08-31 18:32:00,0.65579,0.65584,0.65568,0.65568,108699999.0
2006-08-31 18:33:00,0.65574,0.65574,0.65547,0.65557,195399998.0
2006-08-31 18:34:00,0.65561,0.65566,0.65549,0.65561,102199998.0
2006-08-31 18:35:00,0.65568,0.65574,0.65564,0.65565,163399998.0
2006-08-31 18:36:00,0.65571,0.65579,0.65566,0.65572,149600000.0
2006-08-31 18:37:00,0.65575,0.65583,0.6557,0.65583,89800001.0
2006-08-31 18:38:00,0.6558,0.65585,0.6558,0.65585,182799997.0
2006-08-31 18:39:00,0.65579,0.65591,0.65573,0.65591,345600001.0
2006-08-31 18:40:00,0.65592,0.65592,0.65576,0.6559,81200000.0
2006-08-31 18:41:00,0.65583,0.65617,0.65583,0.65586,225900000.0
2006-08-31 18:42:00,0.65575,0.65575,0.65551,0.65553,117799998.0
2006-08-31 18:43:00,0.65545,0.65565,0.65528,0.65552,726199994.0
2006-08-31 18:44:00,0.65559,0.65572,0.65553,0.65557,371399999.0
2006-08-31 18:45:00,0.65562,0.65562,0.65541,0.65548,442900000.0
2006-08-31 18:46:00,0.6555,0.65555,0.6555,0.6555,114600000.0
2006-08-31 18:47:00,0.65553,0.65566,0.65553,0.65566,184800002.0
2006-08-31 18:48:00,0.6557,0.6557,0.65555,0.6557,137199999.0
2006-08-31 18:49:00,0.65534,0.65585,0.65534,0.65582,131100002.0
2006-08-31 18:50:00,0.65567,0.65567,0.65549,0.65555,78199999.0
2006-08-31 18:51:00,0.65545,0.65559,0.65545,0.65553,104599999.0
2006-08-31 18:52:00,0.6556,0.65561,0.65555,0.65555,99399999.0
2006-08-31 18:53:00,0.65554,0.65572,0.65549,0.65572,92400001.0
2006-08-31 18:54:00,0.65578,0.65585,0.65573,0.65578,108499999.0
2006-08-31 18:55:00,0.65584,0.65584,0.65564,0.6557,189899998.0
2006-08-31 18:56:00,0.65571,0.65578,0.65565,0.6557,72300000.0
2006-08-31 18:57:00,0.65578,0.65591,0.65577,0.65588,63800001.0
2006-08-31 18:58:00,0.65592,0.65601,0.65592,0.65595,101700000.0
2006-08-31 18:59:00,0.65585,0.65599,0.65585,0.65592,204099998.0
2006-08-31 19:00:00,0.6559,0.65596,0.65585,0.65593,138099999.0
2006-08-31 19:01:00,0.656,0.656,0.6559,0.6559,45400000.0
2006-08-31 19:02:00,0.65596,0.65596,0.65586,0.65595,102000000.0
2006-08-31 19:03:00,0.65588,0.65602,0.65588,0.65589,158200001.0
2006-08-31 19:04:00,0.65591,0.65603,0.65589,0.6559,121999998.0
2006-08-31 19:05:00,0.65591,0.65602,0.65591,0.656,95999998.0
2006-08-31 19:06:00,0.65597,0.65605,0.65591,0.65593,250300006.0
2006-08-31 19:07:00,0.65602,0.65607,0.65582,0.65595,293900002.0
2006-08-31 19:08:00,0.656,0.656,0.65577,0.65583,152600000.0
2006-08-31 19:09:00,0.6558,0.6558,0.65542,0.65545,147000000.0
2006-08-31 19:10:00,0.65537,0.6555,0.65531,0.65537,108999999.0
2006-08-31 19:11:00,0.65533,0.65546,0.65533,0.65542,90699999.0
2006-08-31 19:12:00,0.65545,0.65565,0.65545,0.65556,45400000.0
2006-08-31 19:13:00,0.6555,0.65552,0.65545,0.65545,102200001.0
2006-08-31 19:14:00,0.65548,0.65552,0.65543,0.65545,64000000.0
2006-08-31 19:15:00,0.65542,0.65544,0.65539,0.6554,114100000.0
2006-08-31 19:16:00,0.65536,0.65547,0.65536,0.65543,90599999.0
2006-08-31 19:17:00,0.65535,0.65538,0.65515,0.65527,77700001.0
2006-08-31 19:18:00,0.65531,0.65536,0.65528,0.65535,28600000.0
2006-08-31 19:19:00,0.65527,0.65538,0.65527,0.65533,96699998.0
2006-08-31 19:20:00,0.65535,0.65536,0.65519,0.6552,166199999.0
2006-08-31 19:21:00,0.65503,0.65523,0.65474,0.65523,107899999.0
2006-08-31 19:22:00,0.65532,0.65532,0.65496,0.65527,133899999.0
2006-08-31 19:23:00,0.65522,0.65532,0.65521,0.65523,103499999.0
2006-08-31 19:24:00,0.65525,0.65528,0.6552,0.6552,78400000.0
2006-08-31 19:25:00,0.65525,0.65527,0.65517,0.65527,58800000.0
2006-08-31 19:26:00,0.65515,0.65518,0.65513,0.65517,79800000.0
2006-08-31 19:27:00,0.65512,0.65515,0.655,0.655,128100001.0
2006-08-31 19:28:00,0.65518,0.65518,0.65496,0.65496,146400000.0
2006-08-31 19:29:00,0.65495,0.65505,0.6549,0.655,77800000.0
2006-08-31 19:30:00,0.65506,0.65509,0.655,0.655,104899997.0
2006-08-31 19:31:00,0.655,0.655,0.65482,0.65489,116700000.0
2006-08-31 19:32:00,0.65481,0.6549,0.65466,0.65477,144600002.0
2006-08-31 19:33:00,0.65484,0.65515,0.65484,0.65515,77199999.0
2006-08-31 19:34:00,0.65513,0.65514,0.65498,0.65507,131600001.0
2006-08-31 19:35:00,0.65505,0.6551,0.65495,0.65505,220499999.0
2006-08-31 19:36:00,0.65506,0.65515,0.65499,0.65501,173900002.0
2006-08-31 19:37:00,0.65497,0.65501,0.65489,0.65489,108800002.0
2006-08-31 19:38:00,0.65493,0.65493,0.65481,0.65481,92800001.0
2006-08-31 19:39:00,0.65488,0.65495,0.65484,0.65489,210499999.0
2006-08-31 19:40:00,0.65498,0.65498,0.6549,0.6549,74900000.0
2006-08-31 19:41:00,0.65506,0.65508,0.65493,0.655,93899999.0
2006-08-31 19:42:00,0.65492,0.65496,0.65479,0.65479,52600000.0
2006-08-31 19:43:00,0.6548,0.65485,0.65475,0.65477,71300000.0
2006-08-31 19:44:00,0.65477,0.65485,0.65449,0.65485,85400001.0
2006-08-31 19:45:00,0.65485,0.65495,0.6548,0.6548,77700001.0
2006-08-31 19:46:00,0.65481,0.65485,0.65448,0.65484,111199998.0
2006-08-31 19:47:00,0.65487,0.65493,0.65487,0.65489,90300000.0
2006-08-31 19:48:00,0.65483,0.65492,0.65483,0.65488,91600000.0
2006-08-31 19:49:00,0.65485,0.65485,0.65442,0.65442,114700000.0
2006-08-31 19:50:00,0.65463,0.6547,0.65463,0.65469,129400001.0
2006-08-31 19:51:00,0.65473,0.65474,0.65459,0.65463,129799999.0
2006-08-31 19:52:00,0.65458,0.65469,0.65446,0.65469,153699999.0
2006-08-31 19:53:00,0.65477,0.65477,0.65462,0.65468,97700002.0
2006-08-31 19:54:00,0.65471,0.65479,0.65471,0.65472,149199999.0
2006-08-31 19:55:00,0.65485,0.65495,0.65485,0.65495,237899999.0
2006-08-31 19:56:00,0.65491,0.65491,0.65458,0.65458,231099999.0
2006-08-31 19:57:00,0.65455,0.65455,0.65445,0.6545,164899997.0
2006-08-31 19:58:00,0.65457,0.65463,0.65452,0.65459,214800005.0
2006-08-31 19:59:00,0.65465,0.65481,0.6546,0.6546,118300001.0
2006-08-31 20:00:00,0.65444,0.65475,0.65408,0.65463,315400002.0
2006-08-31 20:01:00,0.6546,0.65465,0.65453,0.65463,136800000.0
2006-08-31 20:02:00,0.65463,0.65463,0.6546,0.6546,50400000.0
2006-08-31 20:03:00,0.65473,0.65473,0.65466,0.6547,98299999.0
2006-08-31 20:04:00,0.65465,0.6547,0.65455,0.65465,135499998.0
2006-08-31 20:05:00,0.65468,0.6547,0.65455,0.65458,222200000.0
2006-08-31 20:06:00,0.65468,0.65468,0.65447,0.65456,260700000.0
2006-08-31 20:07:00,0.65455,0.65462,0.65446,0.65446,86000000.0
2006-08-31 20:08:00,0.6545,0.65455,0.6545,0.65452,65100000.0
2006-08-31 20:09:00,0.6545,0.6546,0.6543,0.6545,77400000.0
2006-08-31 20:10:00,0.65445,0.65455,0.65445,0.65455,98099999.0
2006-08-31 20:11:00,0.65454,0.65455,0.65444,0.65447,111400001.0
2006-08-31 20:12:00,0.65455,0.65455,0.65445,0.6545,116900000.0
2006-08-31 20:13:00,0.65458,0.6546,0.65425,0.6545,157900003.0
2006-08-31 20:14:00,0.65461,0.65477,0.65455,0.65477,171300000.0
2006-08-31 20:15:00,0.65471,0.65482,0.65471,0.65482,56100000.0
2006-08-31 20:16:00,0.65482,0.65485,0.65465,0.65465,419000000.0
2006-08-31 20:17:00,0.6546,0.6548,0.65453,0.6548,246199999.0
2006-08-31 20:18:00,0.65477,0.65501,0.65465,0.65501,102700000.0
2006-08-31 20:19:00,0.65503,0.65503,0.65483,0.65489,60200000.0
2006-08-31 20:20:00,0.65495,0.65495,0.6548,0.65485,64500001.0
2006-08-31 20:21:00,0.65488,0.65498,0.65488,0.65494,67900000.0
2006-08-31 20:22:00,0.65495,0.65495,0.6549,0.65495,107400001.0
2006-08-31 20:23:00,0.65497,0.65517,0.65493,0.65517,84900001.0
2006-08-31 20:24:00,0.65501,0.65501,0.65468,0.65501,168900001.0
2006-08-31 20:25:00,0.65497,0.65513,0.65478,0.65513,90200000.0
2006-08-31 20:26:00,0.65512,0.65527,0.65512,0.6552,49400000.0
2006-08-31 20:27:00,0.6552,0.65525,0.6552,0.65525,100299999.0
2006-08-31 20:28:00,0.65522,0.65522,0.65509,0.6552,44500000.0
2006-08-31 20:29:00,0.6553,0.65534,0.65499,0.6553,272800001.0
2006-08-31 20:30:00,0.6551,0.65518,0.65446,0.65469,286800001.0
2006-08-31 20:31:00,0.65528,0.65528,0.65515,0.65525,163400000.0
2006-08-31 20:32:00,0.65516,0.65526,0.65516,0.65522,85600001.0
2006-08-31 20:33:00,0.65515,0.65515,0.65463,0.65463,153400001.0
2006-08-31 20:34:00,0.65494,0.65497,0.65478,0.65489,83300000.0
2006-08-31 20:35:00,0.65494,0.655,0.65488,0.65491,73700002.0
2006-08-31 20:36:00,0.65489,0.65506,0.65476,0.65477,157500002.0
2006-08-31 20:37:00,0.65478,0.65502,0.65477,0.65484,190199999.0
2006-08-31 20:38:00,0.65485,0.65487,0.6548,0.65485,186399998.0
2006-08-31 20:39:00,0.65491,0.65509,0.65491,0.65509,88599999.0
2006-08-31 20:40:00,0.65502,0.65513,0.65495,0.65496,187699998.0
2006-08-31 20:41:00,0.655,0.65508,0.65495,0.65508,178499999.0
2006-08-31 20:42:00,0.65503,0.65507,0.65494,0.65501,77900000.0
2006-08-31 20:43:00,0.65504,0.65522,0.65485,0.65485,131199999.0
2006-08-31 20:44:00,0.65497,0.65508,0.65497,0.65508,33100000.0
2006-08-31 20:45:00,0.6551,0.65515,0.65491,0.65515,80000000.0
2006-08-31 20:46:00,0.65509,0.65509,0.65497,0.655,64700001.0
2006-08-31 20:47:00,0.65512,0.65516,0.65496,0.65496,74900000.0
2006-08-31 20:48:00,0.65494,0.65511,0.65494,0.655,119400000.0
2006-08-31 20:49:00,0.65501,0.65515,0.655,0.65515,68100000.0
2006-08-31 20:50:00,0.6552,0.65522,0.65512,0.65515,144699999.0
2006-08-31 20:51:00,0.65508,0.65512,0.65503,0.65508,94900000.0
2006-08-31 20:52:00,0.6551,0.6552,0.65505,0.65505,86500000.0
2006-08-31 20:53:00,0.6551,0.6551,0.65484,0.65484,349799997.0
2006-08-31 20:54:00,0.65479,0.65489,0.65462,0.65468,201400001.0
2006-08-31 20:55:00,0.65472,0.65489,0.65472,0.65475,107699999.0
2006-08-31 20:56:00,0.65477,0.65491,0.65459,0.65483,97099999.0
2006-08-31 20:57:00,0.65485,0.65508,0.65485,0.65492,85099999.0
2006-08-31 20:58:00,0.65488,0.65502,0.65484,0.65485,218300001.0
2006-08-31 20:59:00,0.65479,0.65506,0.6547,0.65497,217599998.0
2006-08-31 21:00:00,0.65504,0.65522,0.65478,0.65511,208399999.0
2006-08-31 21:01:00,0.65492,0.65511,0.65482,0.65482,171700001.0
2006-08-31 21:02:00,0.65482,0.65521,0.65482,0.65497,101300000.0
2006-08-31 21:03:00,0.65489,0.65505,0.65477,0.65497,150199999.0
2006-08-31 21:04:00,0.65489,0.65506,0.65468,0.65492,160900000.0
2006-08-31 21:05:00,0.65478,0.65504,0.6546,0.65497,135500001.0
2006-08-31 21:06:00,0.65502,0.65516,0.65456,0.65456,103399999.0
2006-08-31 21:07:00,0.65484,0.6552,0.65484,0.6552,39700000.0
2006-08-31 21:08:00,0.65511,0.65511,0.65452,0.65493,145900000.0
2006-08-31 21:09:00,0.6549,0.65513,0.65476,0.65502,138700000.0
2006-08-31 21:10:00,0.65507,0.65519,0.65483,0.65483,69200001.0
2006-08-31 21:11:00,0.65507,0.65523,0.65495,0.6551,158399999.0
2006-08-31 21:12:00,0.65503,0.65518,0.65476,0.65492,165000002.0
2006-08-31 21:13:00,0.65499,0.6552,0.65488,0.65507,110599999.0
2006-08-31 21:14:00,0.65511,0.65514,0.65489,0.65502,79700000.0
2006-08-31 21:15:00,0.65486,0.65523,0.65464,0.65513,140699999.0
2006-08-31 21:16:00,0.65517,0.65518,0.65503,0.65511,135799999.0
2006-08-31 21:17:00,0.65511,0.65524,0.65491,0.65522,177500000.0
2006-08-31 21:18:00,0.6551,0.65526,0.65494,0.65526,177099999.0
2006-08-31 21:19:00,0.65524,0.65524,0.65486,0.65492,134499999.0
2006-08-31 21:20:00,0.65501,0.65516,0.65478,0.65502,222799998.0
2006-08-31 21:21:00,0.65505,0.65537,0.65491,0.65518,47700000.0
2006-08-31 21:22:00,0.65545,0.65545,0.6551,0.65528,100800000.0
2006-08-31 21:23:00,0.65525,0.65583,0.6552,0.65568,130900000.0
2006-08-31 21:24:00,0.65543,0.65563,0.65521,0.65548,88500000.0
2006-08-31 21:25:00,0.65562,0.6558,0.65551,0.65565,116499999.0
2006-08-31 21:26:00,0.65552,0.65566,0.65521,0.65525,167600003.0
2006-08-31 21:27:00,0.65514,0.65553,0.65514,0.65549,95699999.0
2006-08-31 21:28:00,0.65552,0.6556,0.65524,0.65555,93700000.0
2006-08-31 21:29:00,0.65561,0.65561,0.65523,0.65548,127799997.0
2006-08-31 21:30:00,0.6556,0.65572,0.6552,0.6556,142100000.0
2006-08-31 21:31:00,0.65546,0.65546,0.65529,0.65529,42599998.0
2006-08-31 21:32:00,0.65553,0.6556,0.65543,0.6556,153100002.0
2006-08-31 21:33:00,0.65567,0.65567,0.65518,0.65556,123400000.0
2006-08-31 21:34:00,0.65553,0.65553,0.65498,0.65504,71300000.0
2006-08-31 21:35:00,0.65531,0.65531,0.65473,0.65494,217599998.0
2006-08-31 21:36:00,0.65489,0.65525,0.65464,0.65513,225400000.0
2006-08-31 21:37:00,0.65524,0.65525,0.65485,0.65489,125800001.0
2006-08-31 21:38:00,0.6548,0.65509,0.65472,0.655,73000000.0
2006-08-31 21:39:00,0.65506,0.65527,0.65485,0.65497,90200001.0
2006-08-31 21:40:00,0.65503,0.65523,0.65479,0.65523,180700003.0
2006-08-31 21:41:00,0.65517,0.6553,0.65498,0.65523,128899999.0
2006-08-31 21:42:00,0.65498,0.65536,0.65493,0.65536,70800000.0
2006-08-31 21:43:00,0.65502,0.65532,0.65493,0.65504,68800000.0
2006-08-31 21:44:00,0.65517,0.65527,0.655,0.655,95700000.0
2006-08-31 21:45:00,0.65507,0.65522,0.65486,0.65513,66800000.0
2006-08-31 21:46:00,0.65491,0.65514,0.65476,0.65476,118200000.0
2006-08-31 21:47:00,0.65517,0.65517,0.65492,0.65495,124300001.0
2006-08-31 21:48:00,0.65487,0.65526,0.65487,0.65522,85200000.0
2006-08-31 21:49:00,0.65509,0.65522,0.65489,0.65516,120600001.0
2006-08-31 21:50:00,0.65525,0.65525,0.65469,0.65492,68500000.0
2006-08-31 21:51:00,0.6551,0.65528,0.65484,0.65528,124200001.0
2006-08-31 21:52:00,0.65525,0.65545,0.65487,0.65497,89399999.0
2006-08-31 21:53:00,0.65492,0.65511,0.65483,0.65487,54900000.0
2006-08-31 21:54:00,0.65485,0.65516,0.65465,0.65516,91000000.0
2006-08-31 21:55:00,0.65503,0.65503,0.65481,0.65498,67600000.0
2006-08-31 21:56:00,0.6551,0.65516,0.65496,0.655,97200002.0
2006-08-31 21:57:00,0.65504,0.65515,0.65473,0.65499,184499998.0
2006-08-31 21:58:00,0.65458,0.65509,0.65457,0.65491,176200000.0
2006-08-31 21:59:00,0.65484,0.65488,0.65464,0.65471,112999998.0
2006-08-31 22:00:00,0.6549,0.6549,0.65451,0.6546,100800002.0
2006-08-31 22:01:00,0.65462,0.65484,0.65444,0.65476,105699999.0
2006-08-31 22:02:00,0.6549,0.65492,0.65459,0.6547,77299999.0
2006-08-31 22:03:00,0.65458,0.65487,0.65443,0.65474,139500000.0
2006-08-31 22:04:00,0.65467,0.65485,0.65459,0.65483,146200001.0
2006-08-31 22:05:00,0.65475,0.65495,0.65459,0.65484,127100000.0
2006-08-31 22:06:00,0.65461,0.65482,0.65454,0.65469,104999999.0
2006-08-31 22:07:00,0.65477,0.65489,0.65445,0.65467,92499999.0
2006-08-31 22:08:00,0.65459,0.65487,0.6544,0.65487,83700000.0
2006-08-31 22:09:00,0.65485,0.65485,0.65446,0.65467,100100000.0
2006-08-31 22:10:00,0.65464,0.65479,0.65452,0.65474,115399998.0
2006-08-31 22:11:00,0.6546,0.65497,0.6546,0.65496,117799999.0
2006-08-31 22:12:00,0.65478,0.65494,0.65464,0.65487,156700000.0
2006-08-31 22:13:00,0.65502,0.65502,0.65448,0.65469,89299998.0
2006-08-31 22:14:00,0.65494,0.65505,0.65462,0.65478,110400000.0
2006-08-31 22:15:00,0.65477,0.65503,0.6547,0.65486,127599999.0
2006-08-31 22:16:00,0.65483,0.65497,0.65479,0.65491,140800002.0
2006-08-31 22:17:00,0.65486,0.65493,0.65466,0.65477,77700000.0
2006-08-31 22:18:00,0.65477,0.65495,0.65477,0.65479,105000000.0
2006-08-31 22:19:00,0.65481,0.65503,0.65464,0.65492,126000001.0
2006-08-31 22:20:00,0.65486,0.65507,0.65475,0.65507,103499999.0
2006-08-31 22:21:00,0.655,0.65505,0.65489,0.6549,61100000.0
2006-08-31 22:22:00,0.65489,0.65509,0.65473,0.65497,101000000.0
2006-08-31 22:23:00,0.655,0.65542,0.65498,0.6554,94000001.0
2006-08-31 22:24:00,0.65519,0.65543,0.65504,0.65543,124999999.0
2006-08-31 22:25:00,0.65537,0.65543,0.65512,0.65527,89600000.0
2006-08-31 22:26:00,0.65528,0.6554,0.65508,0.65534,54300000.0
2006-08-31 22:27:00,0.65524,0.65543,0.65516,0.6554,90100000.0
2006-08-31 22:28:00,0.65549,0.65549,0.65511,0.65522,134200001.0
2006-08-31 22:29:00,0.65523,0.65535,0.65505,0.65528,75300000.0
2006-08-31 22:30:00,0.6552,0.65536,0.65491,0.65528,209000000.0
2006-08-31 22:31:00,0.65527,0.65527,0.65489,0.65494,133300001.0
2006-08-31 22:32:00,0.65489,0.65522,0.65479,0.65479,135899999.0
2006-08-31 22:33:00,0.65512,0.65514,0.6549,0.65508,109799999.0
2006-08-31 22:34:00,0.65516,0.65526,0.65484,0.65516,63400000.0
2006-08-31 22:35:00,0.65516,0.65518,0.65496,0.65508,104400000.0
2006-08-31 22:36:00,0.65496,0.65515,0.6549,0.65515,132500000.0
2006-08-31 22:37:00,0.65523,0.65526,0.65495,0.65512,77899999.0
2006-08-31 22:38:00,0.65514,0.65523,0.65481,0.655,103600001.0
2006-08-31 22:39:00,0.65509,0.65524,0.65493,0.65495,80600000.0
2006-08-31 22:40:00,0.65508,0.65547,0.65508,0.65542,83600000.0
2006-08-31 22:41:00,0.65544,0.65564,0.65518,0.65548,116500002.0
2006-08-31 22:42:00,0.65551,0.65552,0.65518,0.65546,86800001.0
2006-08-31 22:43:00,0.65534,0.65551,0.65487,0.65509,119299999.0
2006-08-31 22:44:00,0.65549,0.65555,0.65532,0.6554,135100000.0
2006-08-31 22:45:00,0.65552,0.65569,0.65514,0.65531,125700001.0
2006-08-31 22:46:00,0.65529,0.65555,0.65489,0.65527,261200001.0
2006-08-31 22:47:00,0.65525,0.65539,0.65519,0.65524,94500001.0
2006-08-31 22:48:00,0.65496,0.65558,0.65496,0.65554,89500001.0
2006-08-31 22:49:00,0.65568,0.65576,0.65542,0.65542,125200000.0
2006-08-31 22:50:00,0.65538,0.65553,0.65496,0.65547,178500001.0
2006-08-31 22:51:00,0.65559,0.65589,0.65541,0.65569,227699998.0
2006-08-31 22:52:00,0.65586,0.65586,0.65546,0.65568,148800002.0
2006-08-31 22:53:00,0.65577,0.65591,0.65555,0.65577,111200002.0
2006-08-31 22:54:00,0.65573,0.65603,0.6556,0.65582,88499999.0
2006-08-31 22:55:00,0.65585,0.65605,0.65559,0.65566,136899998.0
2006-08-31 22:56:00,0.65568,0.65602,0.6555,0.65592,114199999.0
2006-08-31 22:57:00,0.65599,0.6561,0.65545,0.65545,139100002.0
2006-08-31 22:58:00,0.65584,0.65594,0.65555,0.65577,53200000.0
2006-08-31 22:59:00,0.65566,0.65597,0.65537,0.65555,198400000.0
2006-08-31 23:00:00,0.65559,0.65597,0.65543,0.65577,85800000.0
2006-08-31 23:01:00,0.65574,0.65579,0.65541,0.65557,102900000.0
2006-08-31 23:02:00,0.65539,0.65573,0.65539,0.65558,110400000.0
2006-08-31 23:03:00,0.65555,0.65591,0.65542,0.65568,118800001.0
2006-08-31 23:04:00,0.65553,0.65568,0.65515,0.65523,101200000.0
2006-08-31 23:05:00,0.65516,0.65549,0.65514,0.65536,87199998.0
2006-08-31 23:06:00,0.65515,0.65538,0.65507,0.65521,157699997.0
2006-08-31 23:07:00,0.65532,0.65549,0.65496,0.65534,107000001.0
2006-08-31 23:08:00,0.65536,0.6554,0.65515,0.65527,81100000.0
2006-08-31 23:09:00,0.65535,0.65544,0.65522,0.65532,107599999.0
2006-08-31 23:10:00,0.65538,0.65546,0.6552,0.65542,60700000.0
2006-08-31 23:11:00,0.65562,0.6557,0.65523,0.65523,109300000.0
2006-08-31 23:12:00,0.65532,0.65561,0.65516,0.65556,77500000.0
2006-08-31 23:13:00,0.65567,0.65567,0.65523,0.65537,75600000.0
2006-08-31 23:14:00,0.65528,0.65552,0.65513,0.65551,69300000.0
2006-08-31 23:15:00,0.6554,0.65553,0.65521,0.65528,90800000.0
2006-08-31 23:16:00,0.65544,0.65556,0.65538,0.65549,114800000.0
2006-08-31 23:17:00,0.65556,0.65563,0.65512,0.65522,83100000.0
2006-08-31 23:18:00,0.6554,0.65557,0.65525,0.65544,151299997.0
2006-08-31 23:19:00,0.65545,0.65556,0.65529,0.65529,133800003.0
2006-08-31 23:20:00,0.65544,0.65556,0.6553,0.65556,79599999.0
2006-08-31 23:21:00,0.65553,0.65562,0.65529,0.65549,118200000.0
2006-08-31 23:22:00,0.65528,0.65556,0.65526,0.65549,85000000.0
2006-08-31 23:23:00,0.65535,0.65553,0.65532,0.65535,131700000.0
2006-08-31 23:24:00,0.65523,0.65553,0.65518,0.65545,162000001.0
2006-08-31 23:25:00,0.65538,0.65544,0.65528,0.65544,82100000.0
2006-08-31 23:26:00,0.65547,0.6556,0.65533,0.65546,87800000.0
2006-08-31 23:27:00,0.65533,0.6556,0.6552,0.6552,120999999.0
2006-08-31 23:28:00,0.65521,0.65547,0.65508,0.65547,137299998.0
2006-08-31 23:29:00,0.65563,0.65569,0.65525,0.65558,150899998.0
2006-08-31 23:30:00,0.65545,0.6555,0.65526,0.6555,97199999.0
2006-08-31 23:31:00,0.65537,0.65553,0.65527,0.65548,127499999.0
2006-08-31 23:32:00,0.65556,0.65557,0.65528,0.65529,78500000.0
2006-08-31 23:33:00,0.65512,0.65569,0.65512,0.65569,73400000.0
2006-08-31 23:34:00,0.65563,0.65563,0.65527,0.65545,71600000.0
2006-08-31 23:35:00,0.65501,0.65543,0.65501,0.65543,39600000.0
2006-08-31 23:36:00,0.6554,0.6555,0.65536,0.65545,91499998.0
2006-08-31 23:37:00,0.65542,0.65542,0.65533,0.65535,55700000.0
2006-08-31 23:38:00,0.65538,0.65548,0.65531,0.65541,74800000.0
2006-08-31 23:39:00,0.6553,0.65543,0.6553,0.65533,72600001.0
2006-08-31 23:40:00,0.65539,0.65539,0.65499,0.65526,27800000.0
2006-08-31 23:41:00,0.65546,0.65548,0.65525,0.65548,47100000.0
2006-08-31 23:42:00,0.65535,0.6554,0.65514,0.65514,92799999.0
2006-08-31 23:43:00,0.65542,0.65542,0.65528,0.65539,63600000.0
2006-08-31 23:44:00,0.65538,0.65538,0.65531,0.65531,31800000.0
2006-08-31 23:45:00,0.65542,0.65542,0.65523,0.65528,158899999.0
2006-08-31 23:46:00,0.65531,0.65542,0.6553,0.6554,95599999.0
2006-08-31 23:47:00,0.65541,0.65541,0.65537,0.65537,34200000.0
2006-08-31 23:48:00,0.65535,0.65539,0.65532,0.65532,49900000.0
2006-08-31 23:49:00,0.65541,0.65543,0.65533,0.65535,55800000.0
2006-08-31 23:50:00,0.65522,0.65543,0.65515,0.65532,79600000.0
2006-08-31 23:51:00,0.65535,0.65547,0.65533,0.65547,58000000.0
2006-08-31 23:52:00,0.65537,0.65555,0.65537,0.65548,108600000.0
2006-08-31 23:53:00,0.65543,0.65548,0.65538,0.65544,70800000.0
2006-08-31 23:54:00,0.65544,0.65554,0.65536,0.65548,113400000.0
2006-08-31 23:55:00,0.65542,0.65555,0.65539,0.65539,60700000.0
2006-08-31 23:56:00,0.65541,0.65546,0.65518,0.65518,134500002.0
2006-08-31 23:57:00,0.65519,0.65543,0.65519,0.6553,125600000.0
2006-08-31 23:58:00,0.65549,0.65582,0.65549,0.6557,66000000.0
2006-08-31 23:59:00,0.65563,0.65575,0.65562,0.65564,91600000.0
2006-09-01 00:00:00,0.65575,0.65575,0.6557,0.6557,80600000.0
2006-09-01 00:01:00,0.6557,0.65575,0.65565,0.65565,81399999.0
2006-09-01 00:02:00,0.65571,0.65582,0.65569,0.65573,109700000.0
2006-09-01 00:03:00,0.65575,0.6558,0.6557,0.6558,82000001.0
2006-09-01 00:04:00,0.65581,0.65583,0.65566,0.65583,75999998.0
2006-09-01 00:05:00,0.6558,0.6558,0.6557,0.6557,48400000.0
2006-09-01 00:06:00,0.6558,0.6559,0.65557,0.65589,64400000.0
2006-09-01 00:07:00,0.6556,0.65574,0.65555,0.65569,90700002.0
2006-09-01 00:08:00,0.65572,0.65578,0.65568,0.65577,74299999.0
2006-09-01 00:09:00,0.65564,0.65582,0.6555,0.65582,106200000.0
2006-09-01 00:10:00,0.65563,0.65577,0.65563,0.65575,130100002.0
2006-09-01 00:11:00,0.6555,0.65581,0.6555,0.65573,95999998.0
2006-09-01 00:12:00,0.65561,0.65589,0.6556,0.65569,86499999.0
2006-09-01 00:13:00,0.65577,0.6559,0.65564,0.65582,71999999.0
2006-09-01 00:14:00,0.6557,0.65601,0.65564,0.65591,212099998.0
2006-09-01 00:15:00,0.65579,0.65597,0.65579,0.65595,66600000.0
2006-09-01 00:16:00,0.65602,0.65602,0.65589,0.65595,90499999.0
2006-09-01 00:17:00,0.65593,0.656,0.65581,0.65584,90699999.0
2006-09-01 00:18:00,0.65575,0.65575,0.65552,0.65558,86200000.0
2006-09-01 00:19:00,0.65555,0.65562,0.65555,0.65562,87200000.0
2006-09-01 00:20:00,0.65547,0.65553,0.65542,0.65553,124099996.0
2006-09-01 00:21:00,0.65551,0.65562,0.65551,0.65561,65300001.0
2006-09-01 00:22:00,0.65554,0.65561,0.65547,0.65556,59200000.0
2006-09-01 00:23:00,0.65556,0.65556,0.6554,0.6554,75800000.0
2006-09-01 00:24:00,0.65555,0.65563,0.65546,0.65551,162199999.0
2006-09-01 00:25:00,0.65554,0.65554,0.65529,0.65536,88500000.0
2006-09-01 00:26:00,0.65542,0.65552,0.65539,0.65544,144599998.0
2006-09-01 00:27:00,0.65544,0.65558,0.65544,0.65545,128999999.0
2006-09-01 00:28:00,0.65539,0.65563,0.65526,0.65563,131200000.0
2006-09-01 00:29:00,0.65552,0.6556,0.65551,0.65555,77200000.0
2006-09-01 00:30:00,0.65571,0.65576,0.65549,0.65549,52700001.0
2006-09-01 00:31:00,0.65559,0.65571,0.65559,0.65571,81000000.0
2006-09-01 00:32:00,0.65583,0.65583,0.65558,0.6556,85200001.0
2006-09-01 00:33:00,0.65567,0.65567,0.65542,0.65545,78700000.0
2006-09-01 00:34:00,0.65557,0.65563,0.65549,0.65561,93999997.0
2006-09-01 00:35:00,0.65566,0.65576,0.65551,0.6556,91699999.0
2006-09-01 00:36:00,0.65569,0.65575,0.65557,0.65558,111500001.0
2006-09-01 00:37:00,0.65576,0.65576,0.65561,0.65562,139800000.0
2006-09-01 00:38:00,0.6555,0.65555,0.65522,0.65549,154499998.0
2006-09-01 00:39:00,0.65563,0.65563,0.65522,0.6555,87100000.0
2006-09-01 00:40:00,0.65557,0.65567,0.65557,0.65562,82899999.0
2006-09-01 00:41:00,0.65572,0.65573,0.65554,0.6557,99600002.0
2006-09-01 00:42:00,0.65568,0.65574,0.65568,0.6557,71999999.0
2006-09-01 00:43:00,0.65572,0.65572,0.65552,0.65552,67500001.0
2006-09-01 00:44:00,0.65557,0.65557,0.65547,0.65547,56799999.0
2006-09-01 00:45:00,0.65555,0.65561,0.65549,0.65549,65200001.0
2006-09-01 00:46:00,0.65563,0.65563,0.65548,0.6555,104900003.0
2006-09-01 00:47:00,0.65551,0.65572,0.6555,0.65568,115300001.0
2006-09-01 00:48:00,0.65551,0.65554,0.65542,0.65548,117600001.0
2006-09-01 00:49:00,0.65555,0.65565,0.65529,0.65535,78400000.0
2006-09-01 00:50:00,0.65537,0.65558,0.65537,0.65558,53800000.0
2006-09-01 00:51:00,0.65538,0.65547,0.65509,0.65547,146800003.0
2006-09-01 00:52:00,0.65551,0.65557,0.65537,0.65546,121099998.0
2006-09-01 00:53:00,0.65543,0.65552,0.65528,0.65552,114900001.0
2006-09-01 00:54:00,0.65545,0.65556,0.65532,0.65552,161600004.0
2006-09-01 00:55:00,0.65547,0.65547,0.65537,0.65537,69700000.0
2006-09-01 00:56:00,0.65535,0.65552,0.65528,0.65541,130700000.0
2006-09-01 00:57:00,0.65524,0.65536,0.65524,0.65536,68500001.0
2006-09-01 00:58:00,0.6554,0.65545,0.65535,0.65545,126899998.0
2006-09-01 00:59:00,0.65505,0.6556,0.65505,0.65553,83899999.0
2006-09-01 01:00:00,0.65533,0.65554,0.6553,0.65544,100999998.0
2006-09-01 01:01:00,0.65532,0.65558,0.65532,0.6555,143800000.0
2006-09-01 01:02:00,0.65545,0.65556,0.65538,0.65542,127100001.0
2006-09-01 01:03:00,0.65542,0.6555,0.6554,0.65545,114999997.0
2006-09-01 01:04:00,0.65562,0.65562,0.65532,0.65532,69099999.0
2006-09-01 01:05:00,0.65513,0.65554,0.65513,0.65554,123899999.0
2006-09-01 01:06:00,0.65541,0.6555,0.65525,0.65542,157300002.0
2006-09-01 01:07:00,0.65549,0.65564,0.65529,0.6555,138900002.0
2006-09-01 01:08:00,0.65542,0.65556,0.65542,0.65551,92300000.0
2006-09-01 01:09:00,0.65556,0.65556,0.65533,0.65541,90500000.0
2006-09-01 01:10:00,0.65531,0.65549,0.65529,0.65546,161199997.0
2006-09-01 01:11:00,0.65545,0.65564,0.65545,0.65545,131500002.0
2006-09-01 01:12:00,0.65552,0.65573,0.65552,0.65568,118600001.0
2006-09-01 01:13:00,0.65582,0.65582,0.65569,0.65569,101800000.0
2006-09-01 01:14:00,0.65555,0.65563,0.65554,0.65556,53700001.0
2006-09-01 01:15:00,0.65558,0.65574,0.65558,0.65572,122300000.0
2006-09-01 01:16:00,0.65559,0.65578,0.65538,0.65574,124900000.0
2006-09-01 01:17:00,0.65575,0.65575,0.65575,0.65575,27800000.0
2006-09-01 01:18:00,0.65575,0.65582,0.65566,0.65582,148500000.0
2006-09-01 01:19:00,0.65575,0.6559,0.65575,0.65585,77200000.0
2006-09-01 01:20:00,0.6558,0.6558,0.65575,0.6558,50400000.0
2006-09-01 01:21:00,0.65577,0.65589,0.65577,0.65579,70399999.0
2006-09-01 01:22:00,0.65563,0.65578,0.65563,0.65578,54299999.0
2006-09-01 01:23:00,0.65579,0.65594,0.65578,0.65582,99500001.0
2006-09-01 01:24:00,0.65581,0.65585,0.65578,0.65583,77300000.0
2006-09-01 01:25:00,0.65572,0.65573,0.65565,0.65573,64600001.0
2006-09-01 01:26:00,0.65576,0.65576,0.65568,0.65568,60700000.0
2006-09-01 01:27:00,0.65537,0.65579,0.65537,0.65577,165499998.0
2006-09-01 01:28:00,0.6558,0.65594,0.65576,0.65588,140099999.0
2006-09-01 01:29:00,0.65587,0.65594,0.65587,0.65592,62699999.0
2006-09-01 01:30:00,0.65597,0.65598,0.65584,0.65585,71700000.0
2006-09-01 01:31:00,0.6559,0.65598,0.65585,0.65598,111099999.0
2006-09-01 01:32:00,0.65595,0.65609,0.65595,0.65609,99700000.0
2006-09-01 01:33:00,0.65612,0.65626,0.65612,0.65614,56200001.0
2006-09-01 01:34:00,0.65613,0.65627,0.65605,0.65611,146400002.0
2006-09-01 01:35:00,0.65605,0.65605,0.6559,0.65599,64900000.0
2006-09-01 01:36:00,0.65606,0.6561,0.656,0.656,89000000.0
2006-09-01 01:37:00,0.65605,0.65612,0.65604,0.65609,68500000.0
2006-09-01 01:38:00,0.65602,0.65609,0.65593,0.65605,101300000.0
2006-09-01 01:39:00,0.65599,0.65617,0.65599,0.65607,91100000.0
2006-09-01 01:40:00,0.65625,0.65625,0.65607,0.65607,89699999.0
2006-09-01 01:41:00,0.65619,0.65619,0.65605,0.65606,52500000.0
2006-09-01 01:42:00,0.65607,0.6561,0.65598,0.65608,48700000.0
2006-09-01 01:43:00,0.65613,0.65617,0.656,0.65617,82099999.0
2006-09-01 01:44:00,0.65616,0.65622,0.65603,0.65622,88599999.0
2006-09-01 01:45:00,0.6562,0.65625,0.65615,0.65625,105099998.0
2006-09-01 01:46:00,0.65616,0.65627,0.65599,0.65599,124700000.0
2006-09-01 01:47:00,0.656,0.656,0.6559,0.6559,98900001.0
2006-09-01 01:48:00,0.65595,0.65599,0.65587,0.65591,24400000.0
2006-09-01 01:49:00,0.65595,0.65599,0.6559,0.65598,113000002.0
2006-09-01 01:50:00,0.65593,0.65598,0.65555,0.65577,111000000.0
2006-09-01 01:51:00,0.656,0.65609,0.656,0.65609,45400000.0
2006-09-01 01:52:00,0.65605,0.6561,0.65605,0.6561,51100000.0
2006-09-01 01:53:00,0.6561,0.6561,0.65576,0.65608,64900001.0
2006-09-01 01:54:00,0.65607,0.65607,0.65572,0.65603,62799999.0
2006-09-01 01:55:00,0.65611,0.6562,0.6559,0.65607,99199999.0
2006-09-01 01:56:00,0.65607,0.65607,0.65595,0.65603,77399999.0
2006-09-01 01:57:00,0.65598,0.65603,0.65567,0.65601,68500001.0
2006-09-01 01:58:00,0.65602,0.65619,0.65602,0.65619,79900000.0
2006-09-01 01:59:00,0.65612,0.6562,0.65607,0.65608,65400001.0
2006-09-01 02:00:00,0.65613,0.65615,0.65608,0.6561,73200001.0
2006-09-01 02:01:00,0.65617,0.65623,0.65613,0.65623,107599999.0
2006-09-01 02:02:00,0.65622,0.65626,0.65611,0.65612,114100001.0
2006-09-01 02:03:00,0.65607,0.65633,0.65607,0.65625,69300000.0
2006-09-01 02:04:00,0.65637,0.65639,0.65624,0.65631,105600000.0
2006-09-01 02:05:00,0.65637,0.65638,0.65629,0.65636,37200000.0
2006-09-01 02:06:00,0.65634,0.65646,0.65634,0.65645,57400000.0
2006-09-01 02:07:00,0.65632,0.65647,0.65632,0.65645,115700000.0
2006-09-01 02:08:00,0.65635,0.65646,0.65635,0.65646,82000000.0
2006-09-01 02:09:00,0.65642,0.65643,0.65628,0.65628,57499999.0
2006-09-01 02:10:00,0.65633,0.6564,0.65625,0.65631,104500000.0
2006-09-01 02:11:00,0.65625,0.65625,0.65607,0.65613,55800000.0
2006-09-01 02:12:00,0.65611,0.65626,0.65611,0.65626,24600000.0
2006-09-01 02:13:00,0.65619,0.65628,0.65617,0.65617,44800000.0
2006-09-01 02:14:00,0.6562,0.65629,0.6562,0.65623,106099999.0
2006-09-01 02:15:00,0.65618,0.6563,0.65616,0.65616,72999998.0
2006-09-01 02:16:00,0.65604,0.65619,0.65598,0.65598,59499999.0
2006-09-01 02:17:00,0.65596,0.65602,0.65596,0.656,94999999.0
2006-09-01 02:18:00,0.65585,0.65603,0.65585,0.65599,74900000.0
2006-09-01 02:19:00,0.656,0.65613,0.656,0.65602,41500000.0
2006-09-01 02:20:00,0.65615,0.65618,0.65606,0.65608,94099999.0
2006-09-01 02:21:00,0.65606,0.65611,0.65606,0.6561,91100000.0
2006-09-01 02:22:00,0.65616,0.65617,0.65566,0.65604,63700000.0
2006-09-01 02:23:00,0.656,0.65629,0.656,0.65618,127600000.0
2006-09-01 02:24:00,0.65601,0.65625,0.65585,0.65612,85100000.0
2006-09-01 02:25:00,0.65599,0.65634,0.65599,0.65627,80700000.0
2006-09-01 02:26:00,0.65618,0.65633,0.65616,0.65616,90799998.0
2006-09-01 02:27:00,0.65616,0.65616,0.65599,0.65599,32699999.0
2006-09-01 02:28:00,0.65607,0.65618,0.65607,0.65618,68299998.0
2006-09-01 02:29:00,0.65623,0.65628,0.65613,0.65616,125899999.0
2006-09-01 02:30:00,0.65621,0.65621,0.65609,0.65618,107400000.0
2006-09-01 02:31:00,0.6562,0.65628,0.65611,0.65628,95700000.0
2006-09-01 02:32:00,0.6562,0.65622,0.65617,0.65617,97199998.0
2006-09-01 02:33:00,0.65612,0.65612,0.65604,0.65608,42300001.0
2006-09-01 02:34:00,0.65595,0.65606,0.6559,0.65603,97299999.0
2006-09-01 02:35:00,0.656,0.6561,0.65599,0.65604,88300000.0
2006-09-01 02:36:00,0.65608,0.65625,0.65608,0.65613,87300001.0
2006-09-01 02:37:00,0.65622,0.65622,0.65613,0.65614,65000000.0
2006-09-01 02:38:00,0.656,0.65616,0.6558,0.65609,123999998.0
2006-09-01 02:39:00,0.65612,0.65623,0.65611,0.65611,49799998.0
2006-09-01 02:40:00,0.65605,0.65618,0.656,0.65618,124800001.0
2006-09-01 02:41:00,0.65623,0.65623,0.65613,0.65623,95900001.0
2006-09-01 02:42:00,0.65621,0.65623,0.65618,0.65623,109000000.0
2006-09-01 02:43:00,0.65609,0.65625,0.65609,0.65625,129199998.0
2006-09-01 02:44:00,0.65623,0.65623,0.65616,0.65618,102800000.0
2006-09-01 02:45:00,0.65622,0.65628,0.6562,0.6562,38200000.0
2006-09-01 02:46:00,0.65618,0.65626,0.65615,0.65615,102499997.0
2006-09-01 02:47:00,0.65616,0.65633,0.65616,0.65633,45500000.0
2006-09-01 02:48:00,0.65632,0.65632,0.65622,0.65622,17400000.0
2006-09-01 02:49:00,0.65623,0.6563,0.65622,0.65628,60200000.0
2006-09-01 02:50:00,0.65634,0.65634,0.65619,0.65622,86200001.0
2006-09-01 02:51:00,0.65627,0.65637,0.65622,0.65625,89400000.0
2006-09-01 02:52:00,0.65626,0.65635,0.65626,0.65627,74300000.0
2006-09-01 02:53:00,0.65632,0.65643,0.65632,0.65643,17500000.0
2006-09-01 02:54:00,0.65637,0.65647,0.65637,0.65647,41399999.0
2006-09-01 02:55:00,0.65649,0.65649,0.6564,0.6564,120100002.0
2006-09-01 02:56:00,0.65643,0.65653,0.65635,0.65642,92199999.0
2006-09-01 02:57:00,0.65637,0.65646,0.65637,0.65645,82899999.0
2006-09-01 02:58:00,0.65643,0.65656,0.65636,0.65646,102000000.0
2006-09-01 02:59:00,0.65644,0.65644,0.65626,0.65626,88999999.0
2006-09-01 03:00:00,0.65625,0.65633,0.65625,0.6563,48600000.0
2006-09-01 03:01:00,0.65633,0.6564,0.65624,0.6564,80400001.0
2006-09-01 03:02:00,0.65634,0.65655,0.65634,0.6565,93700000.0
2006-09-01 03:03:00,0.65653,0.65664,0.65648,0.65648,67699999.0
2006-09-01 03:04:00,0.65655,0.65657,0.65648,0.65648,113999999.0
2006-09-01 03:05:00,0.65641,0.65658,0.65641,0.65658,88600000.0
2006-09-01 03:06:00,0.65632,0.65652,0.65628,0.65645,99699998.0
2006-09-01 03:07:00,0.65659,0.65659,0.6562,0.65637,64700000.0
2006-09-01 03:08:00,0.65639,0.65649,0.65639,0.6564,217699998.0
2006-09-01 03:09:00,0.65643,0.65646,0.6564,0.65643,116499999.0
2006-09-01 03:10:00,0.65634,0.65661,0.65634,0.6565,87000000.0
2006-09-01 03:11:00,0.65645,0.65655,0.65628,0.65628,103400000.0
2006-09-01 03:12:00,0.65647,0.65647,0.65625,0.65633,74100001.0
2006-09-01 03:13:00,0.6563,0.6564,0.65621,0.65631,107400001.0
2006-09-01 03:14:00,0.65625,0.6563,0.65614,0.65625,94600000.0
2006-09-01 03:15:00,0.65611,0.6563,0.65603,0.6563,77600001.0
2006-09-01 03:16:00,0.65623,0.65625,0.65616,0.65618,33300000.0
2006-09-01 03:17:00,0.6561,0.65615,0.65603,0.65603,51600000.0
2006-09-01 03:18:00,0.65606,0.65613,0.65602,0.65603,87200000.0
2006-09-01 03:19:00,0.6558,0.6558,0.6554,0.6554,112000000.0
2006-09-01 03:20:00,0.65551,0.65568,0.65541,0.65559,140499997.0
2006-09-01 03:21:00,0.65547,0.65547,0.65543,0.65543,20800000.0
2006-09-01 03:22:00,0.6552,0.65526,0.65516,0.65518,58100000.0
2006-09-01 03:23:00,0.65516,0.65516,0.65506,0.65506,71100000.0
2006-09-01 03:24:00,0.65496,0.65511,0.65479,0.6551,97499999.0
2006-09-01 03:25:00,0.65501,0.65517,0.65501,0.65517,32400000.0
2006-09-01 03:26:00,0.65513,0.65513,0.65488,0.65488,118300000.0
2006-09-01 03:27:00,0.65493,0.65493,0.65467,0.65474,75800000.0
2006-09-01 03:28:00,0.65468,0.65474,0.65451,0.65451,77000000.0
2006-09-01 03:29:00,0.65436,0.65436,0.65418,0.65433,108900000.0
2006-09-01 03:30:00,0.65444,0.65464,0.65444,0.65457,67699999.0
2006-09-01 03:31:00,0.65463,0.65471,0.65444,0.65452,109500001.0
2006-09-01 03:32:00,0.65431,0.65431,0.65408,0.65408,41600000.0
2006-09-01 03:33:00,0.65412,0.6542,0.65407,0.65407,49100000.0
2006-09-01 03:34:00,0.65407,0.65414,0.65402,0.6541,101600000.0
2006-09-01 03:35:00,0.65418,0.65431,0.65406,0.65415,107699999.0
2006-09-01 03:36:00,0.65399,0.65416,0.65399,0.65416,60699999.0
2006-09-01 03:37:00,0.65424,0.65443,0.6542,0.65421,87000000.0
2006-09-01 03:38:00,0.65418,0.65422,0.65415,0.65419,51000000.0
2006-09-01 03:39:00,0.65418,0.65418,0.65406,0.65417,53500000.0
2006-09-01 03:40:00,0.65412,0.65422,0.65412,0.65417,147799999.0
2006-09-01 03:41:00,0.65417,0.65424,0.65413,0.65414,110900000.0
2006-09-01 03:42:00,0.65414,0.6544,0.6541,0.6544,66299998.0
2006-09-01 03:43:00,0.65426,0.65426,0.65416,0.65418,76599999.0
2006-09-01 03:44:00,0.65424,0.65428,0.65415,0.65415,94600003.0
2006-09-01 03:45:00,0.6542,0.6542,0.6541,0.6541,12500000.0
2006-09-01 03:46:00,0.65416,0.65418,0.65396,0.65406,116600001.0
2006-09-01 03:47:00,0.65404,0.65412,0.65393,0.65393,84400000.0
2006-09-01 03:48:00,0.65387,0.65388,0.65369,0.65369,156399999.0
2006-09-01 03:49:00,0.65357,0.6536,0.65334,0.6536,90799999.0
2006-09-01 03:50:00,0.65374,0.65374,0.6536,0.6536,106200001.0
2006-09-01 03:51:00,0.65361,0.65376,0.65354,0.65364,124899998.0
2006-09-01 03:52:00,0.65362,0.65362,0.65347,0.65349,62800000.0
2006-09-01 03:53:00,0.65341,0.65348,0.65341,0.65348,52500000.0
2006-09-01 03:54:00,0.65331,0.65331,0.65303,0.65326,50800000.0
2006-09-01 03:55:00,0.65313,0.6534,0.65306,0.6534,114600000.0
2006-09-01 03:56:00,0.6533,0.65338,0.65328,0.65334,86800001.0
2006-09-01 03:57:00,0.6534,0.65346,0.65324,0.65346,112000000.0
2006-09-01 03:58:00,0.65345,0.65351,0.65331,0.65333,82100000.0
2006-09-01 03:59:00,0.65334,0.65375,0.65334,0.65375,92299998.0
2006-09-01 04:00:00,0.65382,0.65395,0.65382,0.65389,104199999.0
2006-09-01 04:01:00,0.65388,0.65394,0.65375,0.65375,41400000.0
2006-09-01 04:02:00,0.65389,0.65393,0.65389,0.65393,18900000.0
2006-09-01 04:03:00,0.65405,0.65424,0.65405,0.65408,109100000.0
2006-09-01 04:04:00,0.65414,0.65419,0.65408,0.65409,65200000.0
2006-09-01 04:05:00,0.65405,0.65415,0.65405,0.65413,91100000.0
2006-09-01 04:06:00,0.65409,0.65409,0.65381,0.65381,96900000.0
2006-09-01 04:07:00,0.65374,0.65395,0.6537,0.65395,106300000.0
2006-09-01 04:08:00,0.65417,0.65417,0.65412,0.65415,79700000.0
2006-09-01 04:09:00,0.65432,0.65447,0.65432,0.65444,53000000.0
2006-09-01 04:10:00,0.65435,0.65439,0.65428,0.65436,89199999.0
2006-09-01 04:11:00,0.65445,0.65445,0.6544,0.65445,64499999.0
2006-09-01 04:12:00,0.65388,0.65434,0.65377,0.65434,62100000.0
2006-09-01 04:13:00,0.65441,0.65441,0.65428,0.65433,51200000.0
2006-09-01 04:14:00,0.65439,0.65439,0.65419,0.65419,82100000.0
2006-09-01 04:15:00,0.65428,0.65436,0.65427,0.65427,98399999.0
2006-09-01 04:16:00,0.65417,0.65435,0.65417,0.65431,135799998.0
2006-09-01 04:17:00,0.6544,0.65447,0.65439,0.65447,116300000.0
2006-09-01 04:18:00,0.65452,0.65452,0.65436,0.65438,60500000.0
2006-09-01 04:19:00,0.65432,0.65438,0.65432,0.65438,34300000.0
2006-09-01 04:20:00,0.6544,0.65445,0.65433,0.65445,90399998.0
2006-09-01 04:21:00,0.65455,0.65455,0.65445,0.65445,117099998.0
2006-09-01 04:22:00,0.65445,0.65456,0.65444,0.65444,121000001.0
2006-09-01 04:23:00,0.65468,0.65479,0.65468,0.65479,51200000.0
2006-09-01 04:24:00,0.65475,0.65475,0.65466,0.65472,122600000.0
2006-09-01 04:25:00,0.6549,0.6549,0.65485,0.65485,13600000.0
2006-09-01 04:26:00,0.65476,0.65476,0.65469,0.65472,97700000.0
2006-09-01 04:27:00,0.65489,0.65496,0.65483,0.65496,44500000.0
2006-09-01 04:28:00,0.6549,0.6549,0.65466,0.65483,93799998.0
2006-09-01 04:29:00,0.65491,0.65491,0.65491,0.65491,43100000.0
2006-09-01 04:30:00,0.65487,0.6549,0.65478,0.65482,94300000.0
2006-09-01 04:31:00,0.65473,0.65486,0.65468,0.65474,61900000.0
2006-09-01 04:32:00,0.65458,0.65475,0.65446,0.6545,121800000.0
2006-09-01 04:33:00,0.6547,0.65478,0.65469,0.65478,136499999.0
2006-09-01 04:34:00,0.65485,0.65485,0.6548,0.6548,12700000.0
2006-09-01 04:35:00,0.65475,0.65485,0.6547,0.65485,63000001.0
2006-09-01 04:36:00,0.65473,0.65482,0.65472,0.65482,42200000.0
2006-09-01 04:37:00,0.65479,0.65489,0.6547,0.65489,113199998.0
2006-09-01 04:38:00,0.65483,0.65483,0.65465,0.65477,64299999.0
2006-09-01 04:39:00,0.65477,0.65489,0.65477,0.65484,76699999.0
2006-09-01 04:40:00,0.65485,0.65485,0.65472,0.65472,57000000.0
2006-09-01 04:41:00,0.65478,0.65479,0.65473,0.65479,55400000.0
2006-09-01 04:42:00,0.6548,0.6548,0.65456,0.65467,85500000.0
2006-09-01 04:43:00,0.65464,0.65474,0.65459,0.65473,76800000.0
2006-09-01 04:44:00,0.65465,0.65465,0.65438,0.65438,60500000.0
2006-09-01 04:45:00,0.65445,0.65463,0.65445,0.65463,66999999.0
2006-09-01 04:46:00,0.65461,0.65461,0.65444,0.65445,170400001.0
2006-09-01 04:47:00,0.6545,0.65457,0.65444,0.65454,82000000.0
2006-09-01 04:48:00,0.6546,0.65472,0.6546,0.65472,93299999.0
2006-09-01 04:49:00,0.65473,0.65475,0.65458,0.65468,111700000.0
2006-09-01 04:50:00,0.65472,0.65472,0.6545,0.65466,91099998.0
2006-09-01 04:51:00,0.65473,0.65476,0.65466,0.65466,50300000.0
2006-09-01 04:52:00,0.65469,0.65472,0.65469,0.65472,24600000.0
2006-09-01 04:53:00,0.65458,0.65467,0.65458,0.65467,20800000.0
2006-09-01 04:54:00,0.6546,0.65472,0.65456,0.65472,28900000.0
2006-09-01 04:55:00,0.65472,0.65472,0.65458,0.65467,59000000.0
2006-09-01 04:56:00,0.65464,0.65475,0.6546,0.65475,107300004.0
2006-09-01 04:57:00,0.65472,0.65472,0.65444,0.65468,69200001.0
2006-09-01 04:58:00,0.65465,0.65475,0.65465,0.65465,84800000.0
2006-09-01 04:59:00,0.65475,0.65489,0.65467,0.65475,111399998.0
2006-09-01 05:00:00,0.65471,0.65471,0.6546,0.65467,63200000.0
2006-09-01 05:01:00,0.65465,0.65475,0.65455,0.65473,98700000.0
2006-09-01 05:02:00,0.65474,0.65474,0.65456,0.65466,67900001.0
2006-09-01 05:03:00,0.65475,0.65475,0.65463,0.65467,83500000.0
2006-09-01 05:04:00,0.65477,0.65488,0.65465,0.65472,129500000.0
2006-09-01 05:05:00,0.6547,0.65475,0.65465,0.65465,102600002.0
2006-09-01 05:06:00,0.65472,0.65472,0.6546,0.65468,35200000.0
2006-09-01 05:07:00,0.65467,0.65471,0.65457,0.65462,66600000.0
2006-09-01 05:08:00,0.65447,0.65459,0.65436,0.65454,79300000.0
2006-09-01 05:09:00,0.65433,0.65462,0.65431,0.65454,148900001.0
2006-09-01 05:10:00,0.6546,0.6546,0.6546,0.6546,30300000.0
2006-09-01 05:11:00,0.65462,0.65474,0.65459,0.65467,101899999.0
2006-09-01 05:12:00,0.6546,0.6547,0.6546,0.6546,84100001.0
2006-09-01 05:13:00,0.65431,0.65459,0.65421,0.65453,79499999.0
2006-09-01 05:14:00,0.65457,0.65469,0.6545,0.65469,63800000.0
2006-09-01 05:15:00,0.65458,0.65458,0.65444,0.65444,28000000.0
2006-09-01 05:16:00,0.65434,0.65448,0.65421,0.65435,74800000.0
2006-09-01 05:17:00,0.6545,0.65456,0.65441,0.65449,94799999.0
2006-09-01 05:18:00,0.65432,0.65442,0.65412,0.65415,95700000.0
2006-09-01 05:19:00,0.65404,0.6545,0.65392,0.6545,56299999.0
2006-09-01 05:20:00,0.65443,0.65455,0.65443,0.65445,45000001.0
2006-09-01 05:21:00,0.65452,0.6546,0.65434,0.6546,51800000.0
2006-09-01 05:22:00,0.65455,0.65466,0.65455,0.65465,58399998.0
2006-09-01 05:23:00,0.65429,0.65446,0.65416,0.65436,77500000.0
2006-09-01 05:24:00,0.65453,0.65453,0.65437,0.6544,108099999.0
2006-09-01 05:25:00,0.6543,0.65445,0.6543,0.65445,159500002.0
2006-09-01 05:26:00,0.65438,0.65438,0.65431,0.65435,103100000.0
2006-09-01 05:27:00,0.65433,0.65433,0.65415,0.6543,49300000.0
2006-09-01 05:28:00,0.65435,0.65435,0.65425,0.65435,49400001.0
2006-09-01 05:29:00,0.6543,0.65445,0.65425,0.65445,93700000.0
2006-09-01 05:30:00,0.65387,0.65426,0.65385,0.65396,102499999.0
2006-09-01 05:31:00,0.65435,0.65436,0.65412,0.65425,129600000.0
2006-09-01 05:32:00,0.65415,0.65449,0.65415,0.65437,134299999.0
2006-09-01 05:33:00,0.65435,0.65435,0.65425,0.65425,85300001.0
2006-09-01 05:34:00,0.65432,0.65441,0.65431,0.65441,64600000.0
2006-09-01 05:35:00,0.65444,0.65451,0.65422,0.65422,116500000.0
2006-09-01 05:36:00,0.65452,0.65453,0.65427,0.65453,53299999.0
2006-09-01 05:37:00,0.65457,0.65457,0.65447,0.65447,98200000.0
2006-09-01 05:38:00,0.65421,0.65448,0.65404,0.65448,119500000.0
2006-09-01 05:39:00,0.65443,0.65447,0.65403,0.6544,161899998.0
2006-09-01 05:40:00,0.65451,0.65462,0.65434,0.65451,34200000.0
2006-09-01 05:41:00,0.65441,0.65448,0.65421,0.65445,75100000.0
2006-09-01 05:42:00,0.6545,0.65455,0.6544,0.6545,82400001.0
2006-09-01 05:43:00,0.6545,0.6545,0.65427,0.65446,47400001.0
2006-09-01 05:44:00,0.65447,0.65448,0.65426,0.65439,109600002.0
2006-09-01 05:45:00,0.65455,0.65457,0.65415,0.65445,157199999.0
2006-09-01 05:46:00,0.65446,0.65453,0.65446,0.65449,28000000.0
2006-09-01 05:47:00,0.65458,0.65466,0.65444,0.65444,80200001.0
2006-09-01 05:48:00,0.65467,0.65467,0.65445,0.65452,45500000.0
2006-09-01 05:49:00,0.65453,0.65458,0.65436,0.65449,106300002.0
2006-09-01 05:50:00,0.6545,0.65461,0.6545,0.65453,106700000.0
2006-09-01 05:51:00,0.65465,0.65465,0.65455,0.65455,45300000.0
2006-09-01 05:52:00,0.65462,0.65462,0.65448,0.65452,106699999.0
2006-09-01 05:53:00,0.65452,0.65456,0.65424,0.65446,99899999.0
2006-09-01 05:54:00,0.6545,0.65465,0.6545,0.6545,57499999.0
2006-09-01 05:55:00,0.65437,0.65447,0.65432,0.65436,106699997.0
2006-09-01 05:56:00,0.65452,0.65452,0.6544,0.6544,43200001.0
2006-09-01 05:57:00,0.65406,0.65446,0.65406,0.65424,63300000.0
2006-09-01 05:58:00,0.65437,0.65438,0.65437,0.65438,18700000.0
2006-09-01 05:59:00,0.65449,0.65464,0.65445,0.65445,122300001.0
2006-09-01 06:00:00,0.65435,0.65447,0.65435,0.65447,47800000.0
2006-09-01 06:01:00,0.65453,0.65453,0.65435,0.6544,89100002.0
2006-09-01 06:02:00,0.6544,0.65445,0.6543,0.6544,65800001.0
2006-09-01 06:03:00,0.6544,0.6544,0.6544,0.6544,23800000.0
2006-09-01 06:04:00,0.65442,0.65442,0.65434,0.65435,49699999.0
2006-09-01 06:05:00,0.65446,0.65446,0.65415,0.6544,115299999.0
2006-09-01 06:06:00,0.6544,0.65443,0.65427,0.65437,100900000.0
2006-09-01 06:07:00,0.65447,0.65451,0.65442,0.65446,92199999.0
2006-09-01 06:08:00,0.65451,0.65468,0.65451,0.65468,92099999.0
2006-09-01 06:09:00,0.65466,0.65481,0.6546,0.65481,85900000.0
2006-09-01 06:10:00,0.65484,0.65499,0.65479,0.65482,93900001.0
2006-09-01 06:11:00,0.65487,0.65496,0.65435,0.6544,124000000.0
2006-09-01 06:12:00,0.65485,0.65485,0.65475,0.65475,16000000.0
2006-09-01 06:13:00,0.6548,0.65488,0.65459,0.65468,107499999.0
2006-09-01 06:14:00,0.65475,0.65485,0.6545,0.65472,125000000.0
2006-09-01 06:15:00,0.6548,0.65485,0.65475,0.65485,47199999.0
2006-09-01 06:16:00,0.6548,0.6548,0.6546,0.65477,39200000.0
2006-09-01 06:17:00,0.65467,0.65483,0.65449,0.65473,91599998.0
2006-09-01 06:18:00,0.6547,0.65485,0.6547,0.65475,101399998.0
2006-09-01 06:19:00,0.65465,0.6548,0.6544,0.6548,91499999.0
2006-09-01 06:20:00,0.6547,0.65484,0.65457,0.65479,177700000.0
2006-09-01 06:21:00,0.65494,0.65505,0.65494,0.65505,46299998.0
2006-09-01 06:22:00,0.65502,0.65503,0.65489,0.65502,51100000.0
2006-09-01 06:23:00,0.65505,0.65505,0.6548,0.655,51700000.0
2006-09-01 06:24:00,0.65505,0.65505,0.65465,0.65489,86099999.0
2006-09-01 06:25:00,0.65511,0.65511,0.65479,0.65481,75300000.0
2006-09-01 06:26:00,0.65471,0.65506,0.65467,0.65499,74300000.0
2006-09-01 06:27:00,0.6549,0.655,0.65478,0.65496,137299999.0
2006-09-01 06:28:00,0.65499,0.65503,0.65494,0.65499,74900000.0
2006-09-01 06:29:00,0.65495,0.65503,0.65494,0.65503,69099999.0
2006-09-01 06:30:00,0.65501,0.6551,0.65497,0.6551,134200000.0
2006-09-01 06:31:00,0.6551,0.65515,0.65505,0.6551,124900000.0
2006-09-01 06:32:00,0.65507,0.65515,0.65483,0.65493,100000002.0
2006-09-01 06:33:00,0.65495,0.6552,0.65495,0.6552,70600000.0
2006-09-01 06:34:00,0.65508,0.6551,0.65505,0.65508,127999999.0
2006-09-01 06:35:00,0.65494,0.6551,0.6549,0.6551,74899999.0
2006-09-01 06:36:00,0.65489,0.6551,0.65489,0.6551,72900002.0
2006-09-01 06:37:00,0.6551,0.6551,0.65504,0.65508,77500001.0
2006-09-01 06:38:00,0.65501,0.65501,0.65487,0.65493,97799998.0
2006-09-01 06:39:00,0.65513,0.65523,0.65507,0.65508,64300000.0
2006-09-01 06:40:00,0.65497,0.65514,0.65497,0.65514,72400000.0
2006-09-01 06:41:00,0.65513,0.65513,0.65498,0.65507,40500001.0
2006-09-01 06:42:00,0.6546,0.65515,0.6546,0.65515,107200000.0
2006-09-01 06:43:00,0.65514,0.65521,0.65497,0.65511,119800001.0
2006-09-01 06:44:00,0.6551,0.65515,0.65505,0.65515,111699997.0
2006-09-01 06:45:00,0.6551,0.65515,0.6551,0.65515,37400000.0
2006-09-01 06:46:00,0.65512,0.65512,0.65497,0.65512,112299999.0
2006-09-01 06:47:00,0.65487,0.65503,0.65465,0.65465,128600002.0
2006-09-01 06:48:00,0.65512,0.65513,0.6551,0.65512,54500000.0
2006-09-01 06:49:00,0.65506,0.65506,0.65506,0.65506,10500000.0
2006-09-01 06:50:00,0.65515,0.65515,0.6551,0.65513,74900001.0
2006-09-01 06:51:00,0.65529,0.65536,0.65523,0.65523,64800000.0
2006-09-01 06:52:00,0.6552,0.65525,0.65515,0.65525,143000001.0
2006-09-01 06:53:00,0.65513,0.65521,0.65494,0.6551,143899997.0
2006-09-01 06:54:00,0.65514,0.65518,0.65494,0.65499,106900001.0
2006-09-01 06:55:00,0.65514,0.65518,0.65488,0.65513,113900002.0
2006-09-01 06:56:00,0.65527,0.65527,0.65474,0.65491,95699999.0
2006-09-01 06:57:00,0.65522,0.65523,0.65501,0.65523,52500000.0
2006-09-01 06:58:00,0.65505,0.6552,0.65505,0.65515,110500000.0
2006-09-01 06:59:00,0.655,0.65515,0.655,0.65515,54100000.0
2006-09-01 07:00:00,0.655,0.65506,0.65481,0.65482,189000004.0
2006-09-01 07:01:00,0.65515,0.65515,0.65515,0.65515,45699999.0
2006-09-01 07:02:00,0.65513,0.65515,0.65505,0.6551,179600001.0
2006-09-01 07:03:00,0.65512,0.65512,0.65501,0.65501,53400000.0
2006-09-01 07:04:00,0.65495,0.65505,0.65495,0.65505,42700000.0
2006-09-01 07:05:00,0.655,0.65505,0.65492,0.65505,50000000.0
2006-09-01 07:06:00,0.65505,0.65505,0.65495,0.655,43200000.0
2006-09-01 07:07:00,0.65505,0.65505,0.65495,0.655,54500000.0
2006-09-01 07:08:00,0.65505,0.65505,0.6548,0.655,65300000.0
2006-09-01 07:09:00,0.65495,0.6551,0.65495,0.65505,117599998.0
2006-09-01 07:10:00,0.65508,0.65508,0.65503,0.65503,69400001.0
2006-09-01 07:11:00,0.65472,0.65508,0.65472,0.65508,38400000.0
2006-09-01 07:12:00,0.65512,0.6552,0.6551,0.65515,74200000.0
2006-09-01 07:13:00,0.6552,0.6552,0.6551,0.6551,55100000.0
2006-09-01 07:14:00,0.65505,0.65513,0.65461,0.65504,113099998.0
2006-09-01 07:15:00,0.65522,0.65534,0.65522,0.65532,52200000.0
2006-09-01 07:16:00,0.65535,0.65535,0.65527,0.65528,81300000.0
2006-09-01 07:17:00,0.65543,0.65551,0.65537,0.6554,71599999.0
2006-09-01 07:18:00,0.65513,0.65535,0.65503,0.65532,112800000.0
2006-09-01 07:19:00,0.65552,0.65552,0.65537,0.65537,69000000.0
2006-09-01 07:20:00,0.65542,0.65558,0.65538,0.65538,74600000.0
2006-09-01 07:21:00,0.65533,0.65544,0.65533,0.65544,76200000.0
2006-09-01 07:22:00,0.65538,0.65542,0.65538,0.65542,17600000.0
2006-09-01 07:23:00,0.65524,0.65543,0.65504,0.65525,152500001.0
2006-09-01 07:24:00,0.65538,0.65539,0.65525,0.65525,58500001.0
2006-09-01 07:25:00,0.6554,0.65545,0.65537,0.65545,55099999.0
2006-09-01 07:26:00,0.6554,0.65545,0.6554,0.6554,45499999.0
2006-09-01 07:27:00,0.65536,0.65548,0.65512,0.65548,65400000.0
2006-09-01 07:28:00,0.65544,0.65558,0.65544,0.65549,82599999.0
2006-09-01 07:29:00,0.65562,0.65575,0.65554,0.6557,164599998.0
2006-09-01 07:30:00,0.65573,0.65577,0.65569,0.65577,56500000.0
2006-09-01 07:31:00,0.65571,0.65582,0.65571,0.65582,59800000.0
2006-09-01 07:32:00,0.65584,0.65588,0.65568,0.65574,64600000.0
2006-09-01 07:33:00,0.65575,0.65582,0.6557,0.65578,110900000.0
2006-09-01 07:34:00,0.65566,0.65582,0.65549,0.65582,65400001.0
2006-09-01 07:35:00,0.65572,0.65584,0.65571,0.65574,67200000.0
2006-09-01 07:36:00,0.65583,0.6559,0.65583,0.65587,131099998.0
2006-09-01 07:37:00,0.65582,0.65582,0.65569,0.65572,106099998.0
2006-09-01 07:38:00,0.65573,0.65573,0.6556,0.65566,63200000.0
2006-09-01 07:39:00,0.6556,0.65565,0.65558,0.65558,62100001.0
2006-09-01 07:40:00,0.65555,0.6557,0.65555,0.65565,119000001.0
2006-09-01 07:41:00,0.65567,0.65572,0.65559,0.65567,93899999.0
2006-09-01 07:42:00,0.65565,0.65565,0.6556,0.6556,50100000.0
2006-09-01 07:43:00,0.65565,0.65565,0.65545,0.65545,125800000.0
2006-09-01 07:44:00,0.65555,0.6556,0.65555,0.6556,47600000.0
2006-09-01 07:45:00,0.65551,0.65555,0.65541,0.6555,108600000.0
2006-09-01 07:46:00,0.65562,0.65563,0.65555,0.65558,112700002.0
2006-09-01 07:47:00,0.65565,0.65565,0.65555,0.65563,57600001.0
2006-09-01 07:48:00,0.65562,0.65562,0.65541,0.65562,83799999.0
2006-09-01 07:49:00,0.6556,0.6558,0.6556,0.6558,141399999.0
2006-09-01 07:50:00,0.65539,0.65586,0.65535,0.65574,82900000.0
2006-09-01 07:51:00,0.65572,0.65585,0.65565,0.65565,123100000.0
2006-09-01 07:52:00,0.65573,0.6559,0.65565,0.65565,83900001.0
2006-09-01 07:53:00,0.65565,0.65574,0.65565,0.65565,37200000.0
2006-09-01 07:54:00,0.65573,0.6559,0.65573,0.65573,104799999.0
2006-09-01 07:55:00,0.65576,0.65578,0.65555,0.65555,70500000.0
2006-09-01 07:56:00,0.65557,0.65565,0.65557,0.6556,46700000.0
2006-09-01 07:57:00,0.65564,0.65564,0.65551,0.65557,92700001.0
2006-09-01 07:58:00,0.6555,0.65559,0.65535,0.65547,107400001.0
2006-09-01 07:59:00,0.65557,0.65557,0.65541,0.65551,53400000.0
2006-09-01 08:00:00,0.65519,0.65545,0.65499,0.65541,119799998.0
2006-09-01 08:01:00,0.65553,0.65553,0.65539,0.65541,107700003.0
2006-09-01 08:02:00,0.65549,0.65563,0.65548,0.65548,54999999.0
2006-09-01 08:03:00,0.65543,0.65543,0.65536,0.65537,90800002.0
2006-09-01 08:04:00,0.65538,0.65538,0.65533,0.65533,49400000.0
2006-09-01 08:05:00,0.65535,0.65542,0.65517,0.65517,77600001.0
2006-09-01 08:06:00,0.65525,0.65534,0.6552,0.65521,157399998.0
2006-09-01 08:07:00,0.65505,0.6552,0.65505,0.65515,64100000.0
2006-09-01 08:08:00,0.65517,0.65533,0.65512,0.65533,124100002.0
2006-09-01 08:09:00,0.65535,0.65535,0.65525,0.65525,25400000.0
2006-09-01 08:10:00,0.65535,0.6554,0.6553,0.6553,51399999.0
2006-09-01 08:11:00,0.65535,0.65545,0.65525,0.65532,54900000.0
2006-09-01 08:12:00,0.6552,0.65542,0.6552,0.65542,49399999.0
2006-09-01 08:13:00,0.6554,0.6555,0.6554,0.6555,95799999.0
2006-09-01 08:14:00,0.65539,0.65539,0.65526,0.65536,106100001.0
2006-09-01 08:15:00,0.65544,0.65547,0.65532,0.65546,63800000.0
2006-09-01 08:16:00,0.6554,0.65545,0.65535,0.65545,64799999.0
2006-09-01 08:17:00,0.65534,0.65542,0.65534,0.65539,30300000.0
2006-09-01 08:18:00,0.65532,0.6554,0.65529,0.65529,104799997.0
2006-09-01 08:19:00,0.65535,0.65535,0.65525,0.65527,96400002.0
2006-09-01 08:20:00,0.65533,0.65535,0.6552,0.65528,118699999.0
2006-09-01 08:21:00,0.65527,0.65527,0.65506,0.65506,73399999.0
2006-09-01 08:22:00,0.65524,0.65535,0.65522,0.65535,101600002.0
2006-09-01 08:23:00,0.65528,0.65533,0.65521,0.65533,44200000.0
2006-09-01 08:24:00,0.65542,0.65547,0.65542,0.65547,92400000.0
2006-09-01 08:25:00,0.65542,0.6555,0.65534,0.65534,74200000.0
2006-09-01 08:26:00,0.65543,0.65543,0.6553,0.6553,66899999.0
2006-09-01 08:27:00,0.65533,0.65533,0.65513,0.65533,90299999.0
2006-09-01 08:28:00,0.65543,0.65552,0.65541,0.65552,46700000.0
2006-09-01 08:29:00,0.65549,0.65549,0.65522,0.65543,71700000.0
2006-09-01 08:30:00,0.65547,0.65557,0.65546,0.65546,110099999.0
2006-09-01 08:31:00,0.65548,0.65549,0.65538,0.65541,66700002.0
2006-09-01 08:32:00,0.65533,0.65543,0.65533,0.65543,99499999.0
2006-09-01 08:33:00,0.6553,0.6553,0.655,0.65517,102700001.0
2006-09-01 08:34:00,0.65532,0.65532,0.65517,0.65519,93000000.0
2006-09-01 08:35:00,0.65505,0.65505,0.65505,0.65505,25500000.0
2006-09-01 08:36:00,0.65502,0.65515,0.65495,0.65495,71200002.0
2006-09-01 08:37:00,0.65508,0.65514,0.65469,0.65494,142300001.0
2006-09-01 08:38:00,0.6551,0.6551,0.65493,0.65494,80500000.0
2006-09-01 08:39:00,0.65485,0.65485,0.65452,0.65457,92700000.0
2006-09-01 08:40:00,0.65467,0.65468,0.65467,0.65468,14400000.0
2006-09-01 08:41:00,0.65472,0.65482,0.6546,0.65473,86600000.0
2006-09-01 08:42:00,0.65468,0.65468,0.65461,0.65461,35900000.0
2006-09-01 08:43:00,0.65456,0.65482,0.65456,0.65464,129300002.0
2006-09-01 08:44:00,0.65464,0.65464,0.6544,0.6544,28600000.0
2006-09-01 08:45:00,0.6544,0.65449,0.6544,0.65442,102900000.0
2006-09-01 08:46:00,0.65448,0.65466,0.65433,0.65452,103100002.0
2006-09-01 08:47:00,0.65448,0.65448,0.65442,0.65442,62500000.0
2006-09-01 08:48:00,0.65432,0.65445,0.65432,0.65438,59800000.0
2006-09-01 08:49:00,0.65416,0.65424,0.65392,0.65404,58100000.0
2006-09-01 08:50:00,0.65422,0.65423,0.65409,0.65423,64500000.0
2006-09-01 08:51:00,0.65425,0.65425,0.65415,0.65415,72100000.0
2006-09-01 08:52:00,0.65422,0.65425,0.65415,0.65425,56700000.0
2006-09-01 08:53:00,0.65417,0.65417,0.654,0.65405,72900000.0
2006-09-01 08:54:00,0.65405,0.65405,0.65382,0.65382,132499998.0
2006-09-01 08:55:00,0.65386,0.65392,0.65383,0.65387,55000000.0
2006-09-01 08:56:00,0.65362,0.65371,0.65337,0.65368,105300000.0
2006-09-01 08:57:00,0.65387,0.65387,0.6538,0.6538,73399999.0
2006-09-01 08:58:00,0.65371,0.65371,0.65346,0.65354,113599999.0
2006-09-01 08:59:00,0.65364,0.65378,0.65363,0.65378,57200000.0
2006-09-01 09:00:00,0.65364,0.65389,0.65364,0.65389,60200000.0
2006-09-01 09:01:00,0.65377,0.65378,0.65373,0.65375,38300000.0
2006-09-01 09:02:00,0.65367,0.65367,0.65358,0.65358,36700000.0
2006-09-01 09:03:00,0.65358,0.65358,0.65349,0.65351,133900001.0
2006-09-01 09:04:00,0.65353,0.65353,0.65312,0.65312,104099999.0
2006-09-01 09:05:00,0.65297,0.65306,0.65293,0.65306,115199998.0
2006-09-01 09:06:00,0.653,0.65313,0.653,0.65313,39700000.0
2006-09-01 09:07:00,0.65312,0.65315,0.65301,0.65301,74999998.0
2006-09-01 09:08:00,0.65305,0.65305,0.65289,0.65298,61399998.0
2006-09-01 09:09:00,0.65305,0.65314,0.65303,0.6531,112100001.0
2006-09-01 09:10:00,0.65308,0.65317,0.6529,0.65304,89900001.0
2006-09-01 09:11:00,0.65313,0.65313,0.65303,0.65305,72099999.0
2006-09-01 09:12:00,0.65302,0.65307,0.65285,0.65307,179299999.0
2006-09-01 09:13:00,0.65307,0.65309,0.65296,0.653,56700001.0
2006-09-01 09:14:00,0.65296,0.65309,0.65296,0.65297,48599999.0
2006-09-01 09:15:00,0.653,0.65317,0.653,0.65305,143199998.0
2006-09-01 09:16:00,0.65313,0.6532,0.65313,0.6532,55100000.0
2006-09-01 09:17:00,0.65314,0.65318,0.65292,0.65292,86400000.0
2006-09-01 09:18:00,0.65299,0.65302,0.65289,0.65297,90100000.0
2006-09-01 09:19:00,0.653,0.65308,0.65293,0.65308,135600000.0
2006-09-01 09:20:00,0.65298,0.653,0.65292,0.653,104699998.0
2006-09-01 09:21:00,0.65296,0.653,0.65283,0.65283,68099997.0
2006-09-01 09:22:00,0.65292,0.65303,0.65292,0.65303,10300000.0
2006-09-01 09:23:00,0.65288,0.65302,0.65285,0.65298,62200000.0
2006-09-01 09:24:00,0.65294,0.65301,0.6529,0.6529,95800000.0
2006-09-01 09:25:00,0.65295,0.65295,0.65275,0.65282,124400000.0
2006-09-01 09:26:00,0.65294,0.65296,0.65291,0.65292,48300000.0
2006-09-01 09:27:00,0.65297,0.65302,0.65289,0.65289,50999999.0
2006-09-01 09:28:00,0.65298,0.65304,0.65291,0.65291,40600000.0
2006-09-01 09:29:00,0.65296,0.65302,0.65289,0.65302,44399998.0
2006-09-01 09:30:00,0.65308,0.65312,0.65305,0.65305,40400000.0
2006-09-01 09:31:00,0.65299,0.6532,0.65298,0.6532,112000000.0
2006-09-01 09:32:00,0.65314,0.65314,0.65304,0.65305,44800000.0
2006-09-01 09:33:00,0.65309,0.65325,0.65307,0.65316,87999999.0
2006-09-01 09:34:00,0.65314,0.65321,0.6531,0.65318,87700000.0
2006-09-01 09:35:00,0.65316,0.65328,0.65309,0.65324,132199999.0
2006-09-01 09:36:00,0.65312,0.65326,0.65312,0.65321,29400000.0
2006-09-01 09:37:00,0.65328,0.65328,0.65315,0.65318,66000000.0
2006-09-01 09:38:00,0.65326,0.65328,0.65316,0.65316,87700001.0
2006-09-01 09:39:00,0.65321,0.65329,0.65305,0.65326,110999999.0
2006-09-01 09:40:00,0.65331,0.65335,0.65331,0.65333,53000000.0
2006-09-01 09:41:00,0.65328,0.6533,0.65312,0.65317,77899999.0
2006-09-01 09:42:00,0.65312,0.65321,0.65299,0.65299,56700000.0
2006-09-01 09:43:00,0.65301,0.65313,0.65299,0.65305,78800001.0
2006-09-01 09:44:00,0.65279,0.65304,0.65266,0.65285,123399999.0
2006-09-01 09:45:00,0.65299,0.65299,0.65258,0.65289,102900000.0
2006-09-01 09:46:00,0.65285,0.65292,0.65285,0.65292,43100000.0
2006-09-01 09:47:00,0.65277,0.65287,0.65268,0.65287,55700000.0
2006-09-01 09:48:00,0.6528,0.65289,0.65277,0.65286,61700000.0
2006-09-01 09:49:00,0.65289,0.65296,0.65288,0.65288,60900000.0
2006-09-01 09:50:00,0.65284,0.65284,0.65277,0.6528,78400000.0
2006-09-01 09:51:00,0.65278,0.65278,0.65269,0.65274,52700000.0
2006-09-01 09:52:00,0.65275,0.65281,0.65275,0.65278,60500000.0
2006-09-01 09:53:00,0.65275,0.65286,0.65274,0.65282,159600000.0
2006-09-01 09:54:00,0.65284,0.6529,0.65276,0.6529,133699999.0
2006-09-01 09:55:00,0.65275,0.65282,0.65262,0.65271,44299999.0
2006-09-01 09:56:00,0.65277,0.65277,0.6527,0.65275,50499999.0
2006-09-01 09:57:00,0.65271,0.65284,0.65266,0.65284,73100001.0
2006-09-01 09:58:00,0.6528,0.6528,0.6527,0.6527,19200000.0
2006-09-01 09:59:00,0.65279,0.65286,0.65279,0.65286,53300000.0
2006-09-01 10:00:00,0.65287,0.65287,0.65272,0.6528,146499999.0
2006-09-01 10:01:00,0.65277,0.65277,0.65262,0.65267,55500000.0
2006-09-01 10:02:00,0.6523,0.65273,0.6523,0.65266,85200002.0
2006-09-01 10:03:00,0.65282,0.65283,0.6527,0.65276,169300002.0
2006-09-01 10:04:00,0.65277,0.65279,0.65271,0.65271,102800003.0
2006-09-01 10:05:00,0.65278,0.65305,0.65266,0.65266,56100000.0
2006-09-01 10:06:00,0.65292,0.65297,0.65281,0.65293,120300000.0
2006-09-01 10:07:00,0.65296,0.65298,0.65284,0.65293,79099999.0
2006-09-01 10:08:00,0.65294,0.65297,0.65287,0.65293,66900001.0
2006-09-01 10:09:00,0.65271,0.65293,0.65271,0.65293,142900000.0
2006-09-01 10:10:00,0.65285,0.65292,0.65285,0.65292,36300000.0
2006-09-01 10:11:00,0.65266,0.65285,0.65237,0.65247,108200000.0
2006-09-01 10:12:00,0.65285,0.65294,0.65281,0.65294,59700001.0
2006-09-01 10:13:00,0.65259,0.65272,0.6525,0.6525,100899999.0
2006-09-01 10:14:00,0.6529,0.653,0.6529,0.653,58700000.0
2006-09-01 10:15:00,0.65301,0.65302,0.65288,0.65299,133299999.0
2006-09-01 10:16:00,0.65316,0.65326,0.65311,0.65315,105800001.0
2006-09-01 10:17:00,0.65322,0.65322,0.65318,0.6532,48699999.0
2006-09-01 10:18:00,0.65324,0.65335,0.65317,0.65325,131599999.0
2006-09-01 10:19:00,0.65328,0.65347,0.65328,0.65345,88600002.0
2006-09-01 10:20:00,0.65348,0.65348,0.65342,0.65342,26000000.0
2006-09-01 10:21:00,0.65349,0.65362,0.65349,0.65358,58100000.0
2006-09-01 10:22:00,0.65353,0.65367,0.65353,0.65362,86099999.0
2006-09-01 10:23:00,0.65361,0.65367,0.65354,0.65356,114899998.0
2006-09-01 10:24:00,0.6536,0.65364,0.65358,0.65358,112800000.0
2006-09-01 10:25:00,0.65345,0.65353,0.65295,0.65295,108400000.0
2006-09-01 10:26:00,0.65293,0.65353,0.65293,0.65348,153900001.0
2006-09-01 10:27:00,0.65357,0.65363,0.65351,0.65363,78800001.0
2006-09-01 10:28:00,0.6536,0.6536,0.65343,0.65343,54300000.0
2006-09-01 10:29:00,0.65352,0.65359,0.65345,0.65345,132200000.0
2006-09-01 10:30:00,0.65335,0.65352,0.65335,0.65352,82700002.0
2006-09-01 10:31:00,0.65352,0.6536,0.65344,0.65352,115099998.0
2006-09-01 10:32:00,0.65352,0.65357,0.65349,0.65349,61900001.0
2006-09-01 10:33:00,0.6536,0.6536,0.65355,0.65355,33500000.0
2006-09-01 10:34:00,0.65358,0.65367,0.65358,0.65359,85399999.0
2006-09-01 10:35:00,0.65351,0.65356,0.65328,0.65356,65199999.0
2006-09-01 10:36:00,0.65345,0.65356,0.65345,0.65356,38200000.0
2006-09-01 10:37:00,0.65357,0.6537,0.65357,0.65368,94700000.0
2006-09-01 10:38:00,0.65355,0.65355,0.65342,0.65349,37500000.0
2006-09-01 10:39:00,0.65343,0.65373,0.65316,0.6533,107699997.0
2006-09-01 10:40:00,0.6533,0.65368,0.6531,0.65361,57700000.0
2006-09-01 10:41:00,0.6535,0.65359,0.6535,0.65351,111900001.0
2006-09-01 10:42:00,0.6537,0.6537,0.6536,0.6537,59699999.0
2006-09-01 10:43:00,0.65364,0.65377,0.65364,0.65373,105100001.0
2006-09-01 10:44:00,0.65377,0.65377,0.65357,0.65364,66200000.0
2006-09-01 10:45:00,0.65365,0.65365,0.65352,0.65362,129600001.0
2006-09-01 10:46:00,0.65352,0.6536,0.65352,0.6536,35100000.0
2006-09-01 10:47:00,0.65347,0.65367,0.65347,0.65362,155900003.0
2006-09-01 10:48:00,0.65355,0.65359,0.65352,0.65359,97599997.0
2006-09-01 10:49:00,0.65357,0.65357,0.65342,0.65342,51800000.0
2006-09-01 10:50:00,0.65347,0.65347,0.65339,0.65345,81700000.0
2006-09-01 10:51:00,0.65334,0.65345,0.65299,0.65318,87300002.0
2006-09-01 10:52:00,0.6535,0.6535,0.65343,0.65349,132799998.0
2006-09-01 10:53:00,0.65346,0.65349,0.65339,0.65346,46300000.0
2006-09-01 10:54:00,0.65331,0.65348,0.65284,0.65329,93099998.0
2006-09-01 10:55:00,0.65343,0.65343,0.65333,0.65333,53599999.0
2006-09-01 10:56:00,0.65328,0.65334,0.65328,0.65332,48700000.0
2006-09-01 10:57:00,0.65335,0.65339,0.65334,0.65338,89599998.0
2006-09-01 10:58:00,0.6534,0.65345,0.65335,0.65335,122699998.0
2006-09-01 10:59:00,0.65332,0.65338,0.6532,0.65321,65400001.0
2006-09-01 11:00:00,0.65321,0.65333,0.653,0.65325,129400002.0
2006-09-01 11:01:00,0.6532,0.65325,0.653,0.65325,87400002.0
2006-09-01 11:02:00,0.65321,0.65326,0.65301,0.65318,96400000.0
2006-09-01 11:03:00,0.6532,0.6533,0.65306,0.65316,124200000.0
2006-09-01 11:04:00,0.65317,0.65326,0.65307,0.65307,51500000.0
2006-09-01 11:05:00,0.65316,0.65316,0.65298,0.65298,23900000.0
2006-09-01 11:06:00,0.65284,0.65284,0.65267,0.65267,68500000.0
2006-09-01 11:07:00,0.65276,0.65296,0.65276,0.65294,87300000.0
2006-09-01 11:08:00,0.6529,0.65296,0.65287,0.6529,70499999.0
2006-09-01 11:09:00,0.65287,0.65295,0.65285,0.65295,97699999.0
2006-09-01 11:10:00,0.6529,0.653,0.65276,0.65293,84499999.0
2006-09-01 11:11:00,0.65288,0.65288,0.65282,0.65285,122500000.0
2006-09-01 11:12:00,0.65289,0.65294,0.65274,0.65291,78300001.0
2006-09-01 11:13:00,0.65289,0.65298,0.65287,0.65294,149999999.0
2006-09-01 11:14:00,0.65294,0.65303,0.65289,0.65289,108399999.0
2006-09-01 11:15:00,0.65263,0.65284,0.65247,0.65256,82200000.0
2006-09-01 11:16:00,0.65269,0.6528,0.6524,0.6524,99100000.0
2006-09-01 11:17:00,0.6529,0.65307,0.6529,0.65307,124100001.0
2006-09-01 11:18:00,0.65307,0.65309,0.653,0.65309,123399997.0
2006-09-01 11:19:00,0.65295,0.6532,0.65295,0.6531,121200000.0
2006-09-01 11:20:00,0.65305,0.6531,0.65305,0.6531,51199999.0
2006-09-01 11:21:00,0.65305,0.6531,0.653,0.653,68999999.0
2006-09-01 11:22:00,0.65299,0.65311,0.65297,0.653,104800001.0
2006-09-01 11:23:00,0.65309,0.65309,0.65295,0.65295,76500000.0
2006-09-01 11:24:00,0.65287,0.65298,0.65275,0.65285,120000000.0
2006-09-01 11:25:00,0.6528,0.65284,0.65275,0.65275,130700002.0
2006-09-01 11:26:00,0.65283,0.65289,0.65247,0.65262,92500001.0
2006-09-01 11:27:00,0.6526,0.65279,0.65245,0.65279,140399998.0
2006-09-01 11:28:00,0.65267,0.65272,0.65233,0.65233,39700000.0
2006-09-01 11:29:00,0.65261,0.65272,0.65227,0.65227,120799999.0
2006-09-01 11:30:00,0.6528,0.65288,0.6528,0.6528,72199998.0
2006-09-01 11:31:00,0.65287,0.65292,0.65271,0.65271,98099999.0
2006-09-01 11:32:00,0.65277,0.65284,0.65271,0.65271,73999999.0
2006-09-01 11:33:00,0.6527,0.65283,0.65267,0.65283,83900000.0
2006-09-01 11:34:00,0.65249,0.65273,0.65236,0.65273,36600000.0
2006-09-01 11:35:00,0.6525,0.65277,0.6525,0.65277,91600001.0
2006-09-01 11:36:00,0.65273,0.65282,0.65269,0.65282,129500003.0
2006-09-01 11:37:00,0.6529,0.6529,0.65277,0.65277,65399999.0
2006-09-01 11:38:00,0.65283,0.65305,0.65282,0.653,157900001.0
2006-09-01 11:39:00,0.65297,0.6531,0.65297,0.65307,148999999.0
2006-09-01 11:40:00,0.65306,0.6533,0.65306,0.65328,107799999.0
2006-09-01 11:41:00,0.65322,0.65335,0.65322,0.6533,102000002.0
2006-09-01 11:42:00,0.6532,0.6533,0.6532,0.65325,104300003.0
2006-09-01 11:43:00,0.65279,0.65317,0.65279,0.65298,93300000.0
2006-09-01 11:44:00,0.65329,0.65329,0.65312,0.65318,69300000.0
2006-09-01 11:45:00,0.65324,0.65334,0.65323,0.65323,117399997.0
2006-09-01 11:46:00,0.65322,0.65322,0.65307,0.6532,125299999.0
2006-09-01 11:47:00,0.65333,0.65335,0.65322,0.65322,132199999.0
2006-09-01 11:48:00,0.6532,0.65332,0.6532,0.6532,84099999.0
2006-09-01 11:49:00,0.65335,0.65344,0.65326,0.65339,103100000.0
2006-09-01 11:50:00,0.65336,0.65342,0.65326,0.65329,74400000.0
2006-09-01 11:51:00,0.65335,0.65342,0.65335,0.65336,34200000.0
2006-09-01 11:52:00,0.6534,0.65345,0.65333,0.65345,80299999.0
2006-09-01 11:53:00,0.65345,0.65345,0.65334,0.65336,42800000.0
2006-09-01 11:54:00,0.65345,0.65352,0.65345,0.65351,108700001.0
2006-09-01 11:55:00,0.65354,0.65357,0.65348,0.65349,64400000.0
2006-09-01 11:56:00,0.65355,0.65355,0.65348,0.65348,80300000.0
2006-09-01 11:57:00,0.65341,0.65363,0.65341,0.65358,79200000.0
2006-09-01 11:58:00,0.6531,0.65348,0.65307,0.6534,103500001.0
2006-09-01 11:59:00,0.65363,0.65365,0.6536,0.65365,37400000.0
2006-09-01 12:00:00,0.65365,0.65365,0.65355,0.6536,66300000.0
2006-09-01 12:01:00,0.6536,0.65367,0.65351,0.65365,134399999.0
2006-09-01 12:02:00,0.65365,0.65373,0.65357,0.65365,72500000.0
2006-09-01 12:03:00,0.65364,0.65365,0.65359,0.65365,43100000.0
2006-09-01 12:04:00,0.65365,0.65365,0.65347,0.65356,106099999.0
2006-09-01 12:05:00,0.65353,0.65357,0.65351,0.65357,59600000.0
2006-09-01 12:06:00,0.65357,0.65368,0.65355,0.65357,94300000.0
2006-09-01 12:07:00,0.65348,0.65352,0.65345,0.65345,174800000.0
2006-09-01 12:08:00,0.6534,0.65352,0.6534,0.65345,81500000.0
2006-09-01 12:09:00,0.65351,0.65354,0.65348,0.65351,67200001.0
2006-09-01 12:10:00,0.65322,0.65339,0.65291,0.65317,80400000.0
2006-09-01 12:11:00,0.65344,0.65355,0.65308,0.65308,100800002.0
2006-09-01 12:12:00,0.65336,0.65348,0.65336,0.65342,49100000.0
2006-09-01 12:13:00,0.65338,0.65342,0.65333,0.65341,116099996.0
2006-09-01 12:14:00,0.65345,0.65345,0.6534,0.6534,94000000.0
2006-09-01 12:15:00,0.65337,0.65345,0.65335,0.65345,107700000.0
2006-09-01 12:16:00,0.65342,0.65351,0.65339,0.6535,119000001.0
2006-09-01 12:17:00,0.65345,0.65357,0.65343,0.65347,73800000.0
2006-09-01 12:18:00,0.65355,0.65359,0.65352,0.65359,37500000.0
2006-09-01 12:19:00,0.65345,0.65345,0.65333,0.65333,94800000.0
2006-09-01 12:20:00,0.65341,0.6535,0.65333,0.65336,93000000.0
2006-09-01 12:21:00,0.65327,0.6536,0.65327,0.6536,81400000.0
2006-09-01 12:22:00,0.65373,0.65382,0.6537,0.65378,113300003.0
2006-09-01 12:23:00,0.65367,0.65374,0.6536,0.6537,88700001.0
2006-09-01 12:24:00,0.65366,0.65379,0.65362,0.65362,93900001.0
2006-09-01 12:25:00,0.65365,0.65373,0.65363,0.65373,72400001.0
2006-09-01 12:26:00,0.65336,0.65359,0.65317,0.65336,107499999.0
2006-09-01 12:27:00,0.65372,0.65379,0.65362,0.65363,60800000.0
2006-09-01 12:28:00,0.65377,0.65377,0.65358,0.65369,79700001.0
2006-09-01 12:29:00,0.65371,0.65374,0.65371,0.65374,20000001.0
2006-09-01 12:30:00,0.65375,0.6538,0.65375,0.65377,57100000.0
2006-09-01 12:31:00,0.65386,0.65386,0.65367,0.6538,100700000.0
2006-09-01 12:32:00,0.65387,0.65387,0.65369,0.65374,121499999.0
2006-09-01 12:33:00,0.65383,0.65383,0.65375,0.65375,76599999.0
2006-09-01 12:34:00,0.65382,0.65393,0.6538,0.65386,176300004.0
2006-09-01 12:35:00,0.65385,0.65393,0.65379,0.65393,60400000.0
2006-09-01 12:36:00,0.6539,0.65396,0.65369,0.65387,102300000.0
2006-09-01 12:37:00,0.65382,0.65402,0.65382,0.65395,57300000.0
2006-09-01 12:38:00,0.65391,0.65391,0.65361,0.65383,60500000.0
2006-09-01 12:39:00,0.6538,0.65382,0.6537,0.6538,90800000.0
2006-09-01 12:40:00,0.65367,0.65371,0.65309,0.65371,54700000.0
2006-09-01 12:41:00,0.65346,0.65374,0.65333,0.65372,105600001.0
2006-09-01 12:42:00,0.65361,0.65362,0.65335,0.65361,118900000.0
2006-09-01 12:43:00,0.6533,0.65371,0.6533,0.65348,149400003.0
2006-09-01 12:44:00,0.65373,0.65384,0.65373,0.65379,27099999.0
2006-09-01 12:45:00,0.65383,0.65383,0.65382,0.65382,13500000.0
2006-09-01 12:46:00,0.65364,0.65371,0.65331,0.65355,119400000.0
2006-09-01 12:47:00,0.65386,0.65389,0.65386,0.65389,29500001.0
2006-09-01 12:48:00,0.65395,0.65395,0.65387,0.6539,70700000.0
2006-09-01 12:49:00,0.65386,0.65387,0.65354,0.65387,129899999.0
2006-09-01 12:50:00,0.65386,0.6541,0.65386,0.6539,69200001.0
2006-09-01 12:51:00,0.65405,0.65408,0.65389,0.654,57099999.0
2006-09-01 12:52:00,0.65394,0.65405,0.6538,0.65395,107299999.0
2006-09-01 12:53:00,0.6539,0.654,0.6539,0.65395,127600001.0
2006-09-01 12:54:00,0.65394,0.65397,0.65394,0.65397,25600000.0
2006-09-01 12:55:00,0.65387,0.65405,0.6538,0.65395,59500000.0
2006-09-01 12:56:00,0.65376,0.6539,0.6536,0.65382,122300002.0
2006-09-01 12:57:00,0.6539,0.65391,0.65341,0.6535,183699999.0
2006-09-01 12:58:00,0.65348,0.65386,0.65339,0.65386,112399997.0
2006-09-01 12:59:00,0.65389,0.65437,0.65389,0.65437,58000000.0
2006-09-01 13:00:00,0.65428,0.65428,0.65397,0.65397,69399999.0
2006-09-01 13:01:00,0.65411,0.65418,0.65406,0.65415,103100000.0
2006-09-01 13:02:00,0.65408,0.65415,0.65403,0.65409,162600004.0
2006-09-01 13:03:00,0.65403,0.65412,0.65387,0.65412,49800000.0
2006-09-01 13:04:00,0.65408,0.65416,0.654,0.65409,107399999.0
2006-09-01 13:05:00,0.65409,0.65415,0.65404,0.65408,85600001.0
2006-09-01 13:06:00,0.65415,0.65419,0.65409,0.65409,121699998.0
2006-09-01 13:07:00,0.65397,0.65422,0.65397,0.65418,74600000.0
2006-09-01 13:08:00,0.65395,0.65421,0.6539,0.6539,79799999.0
2006-09-01 13:09:00,0.65417,0.65423,0.65408,0.65408,137899998.0
2006-09-01 13:10:00,0.65422,0.65427,0.65411,0.65411,88899999.0
2006-09-01 13:11:00,0.65408,0.65423,0.65408,0.65409,72900000.0
2006-09-01 13:12:00,0.65398,0.65409,0.65377,0.65406,133300001.0
2006-09-01 13:13:00,0.65415,0.65419,0.65413,0.65417,87000001.0
2006-09-01 13:14:00,0.65409,0.65417,0.65403,0.65404,117900000.0
2006-09-01 13:15:00,0.65415,0.65418,0.6541,0.65413,84500001.0
2006-09-01 13:16:00,0.65417,0.65427,0.65417,0.6542,104299999.0
2006-09-01 13:17:00,0.65422,0.65432,0.65422,0.65424,72500000.0
2006-09-01 13:18:00,0.65419,0.65432,0.65398,0.65398,57900000.0
2006-09-01 13:19:00,0.65404,0.65418,0.65404,0.65413,18900000.0
2006-09-01 13:20:00,0.65424,0.65432,0.65413,0.65426,70500000.0
2006-09-01 13:21:00,0.65431,0.65444,0.65431,0.6544,100000000.0
2006-09-01 13:22:00,0.65453,0.65453,0.65425,0.65434,82900000.0
2006-09-01 13:23:00,0.65441,0.65442,0.65424,0.65442,146600000.0
2006-09-01 13:24:00,0.65438,0.65449,0.65429,0.6544,95300000.0
2006-09-01 13:25:00,0.65442,0.6546,0.6544,0.65445,163900003.0
2006-09-01 13:26:00,0.65454,0.6546,0.65431,0.65454,101799999.0
2006-09-01 13:27:00,0.65457,0.6546,0.65444,0.65444,41300000.0
2006-09-01 13:28:00,0.65447,0.65453,0.65443,0.65453,102899999.0
2006-09-01 13:29:00,0.65455,0.65462,0.65452,0.65455,120899999.0
2006-09-01 13:30:00,0.65449,0.65466,0.65449,0.65466,95499999.0
2006-09-01 13:31:00,0.65465,0.65501,0.6546,0.65501,72800001.0
2006-09-01 13:32:00,0.65502,0.65502,0.65488,0.65488,126499997.0
2006-09-01 13:33:00,0.65497,0.65502,0.65495,0.65495,57600000.0
2006-09-01 13:34:00,0.6549,0.65498,0.6549,0.65497,52600000.0
2006-09-01 13:35:00,0.655,0.65502,0.65486,0.6549,87799999.0
2006-09-01 13:36:00,0.65491,0.65499,0.65488,0.65498,99800001.0
2006-09-01 13:37:00,0.65502,0.65503,0.65489,0.65495,105400000.0
2006-09-01 13:38:00,0.65497,0.65506,0.65497,0.65505,53900001.0
2006-09-01 13:39:00,0.65499,0.65504,0.6547,0.65487,86200000.0
2006-09-01 13:40:00,0.65499,0.65504,0.65493,0.65504,83300000.0
2006-09-01 13:41:00,0.65495,0.6551,0.65481,0.6551,161699998.0
2006-09-01 13:42:00,0.65506,0.65516,0.65501,0.65501,80300000.0
2006-09-01 13:43:00,0.65517,0.65535,0.65517,0.65535,58100001.0
2006-09-01 13:44:00,0.65533,0.65533,0.65512,0.65525,79800000.0
2006-09-01 13:45:00,0.65523,0.65534,0.6552,0.65532,160700003.0
2006-09-01 13:46:00,0.65525,0.6553,0.65517,0.65521,88399998.0
2006-09-01 13:47:00,0.6552,0.65527,0.6552,0.65525,121900001.0
2006-09-01 13:48:00,0.65522,0.65539,0.65522,0.65527,74100000.0
2006-09-01 13:49:00,0.65536,0.65536,0.65522,0.65522,39500001.0
2006-09-01 13:50:00,0.65526,0.65528,0.65518,0.65528,35100000.0
2006-09-01 13:51:00,0.65492,0.65513,0.65479,0.65485,101699997.0
2006-09-01 13:52:00,0.65538,0.65548,0.65532,0.65535,110100000.0
2006-09-01 13:53:00,0.65535,0.65535,0.65522,0.6553,129200000.0
2006-09-01 13:54:00,0.6553,0.6553,0.65522,0.65528,61999998.0
2006-09-01 13:55:00,0.65521,0.65523,0.65506,0.65513,62800000.0
2006-09-01 13:56:00,0.65519,0.6552,0.65484,0.65488,83900002.0
2006-09-01 13:57:00,0.65504,0.6552,0.65499,0.65507,97100000.0
2006-09-01 13:58:00,0.65497,0.65497,0.65487,0.65487,45299999.0
2006-09-01 13:59:00,0.6548,0.65494,0.65479,0.65479,89799998.0
2006-09-01 14:00:00,0.65485,0.65496,0.65466,0.65485,112599998.0
2006-09-01 14:01:00,0.65491,0.65496,0.65483,0.65495,139600000.0
2006-09-01 14:02:00,0.65499,0.65512,0.65499,0.65512,76599999.0
2006-09-01 14:03:00,0.65518,0.65535,0.65515,0.65515,85500000.0
2006-09-01 14:04:00,0.65515,0.6552,0.6551,0.6552,83700000.0
2006-09-01 14:05:00,0.65517,0.65533,0.65515,0.65533,111200001.0
2006-09-01 14:06:00,0.65535,0.65535,0.65524,0.6553,124499999.0
2006-09-01 14:07:00,0.65535,0.65542,0.65531,0.65542,63000000.0
2006-09-01 14:08:00,0.6553,0.65543,0.6553,0.65543,106900000.0
2006-09-01 14:09:00,0.65543,0.65548,0.65535,0.65535,161599998.0
2006-09-01 14:10:00,0.65544,0.65549,0.65541,0.65546,116100001.0
2006-09-01 14:11:00,0.6555,0.65552,0.65545,0.65545,71700001.0
2006-09-01 14:12:00,0.65545,0.65554,0.65545,0.65545,45799999.0
2006-09-01 14:13:00,0.6554,0.65546,0.65532,0.65538,58200000.0
2006-09-01 14:14:00,0.6553,0.65532,0.65521,0.65527,101400000.0
2006-09-01 14:15:00,0.65533,0.65538,0.65533,0.65538,35100000.0
2006-09-01 14:16:00,0.65531,0.65541,0.65531,0.65537,76299999.0
2006-09-01 14:17:00,0.65541,0.65541,0.65522,0.65522,72999999.0
2006-09-01 14:18:00,0.65516,0.65537,0.65516,0.6553,140300001.0
2006-09-01 14:19:00,0.65525,0.65534,0.6552,0.65533,91800001.0
2006-09-01 14:20:00,0.65534,0.65559,0.65534,0.65559,67299999.0
2006-09-01 14:21:00,0.65552,0.65555,0.65538,0.65548,107299999.0
2006-09-01 14:22:00,0.65542,0.65561,0.65542,0.65551,83400000.0
2006-09-01 14:23:00,0.65553,0.6557,0.65539,0.65551,116799999.0
2006-09-01 14:24:00,0.65558,0.65558,0.65544,0.65544,71000000.0
2006-09-01 14:25:00,0.65544,0.65546,0.65527,0.65529,82099998.0
2006-09-01 14:26:00,0.65524,0.65535,0.65524,0.65535,36300000.0
2006-09-01 14:27:00,0.65516,0.65516,0.6541,0.65494,114299999.0
2006-09-01 14:28:00,0.65516,0.65516,0.65514,0.65514,15100000.0
2006-09-01 14:29:00,0.6548,0.6548,0.65355,0.65355,85500000.0
2006-09-01 14:30:00,0.65389,0.65426,0.65363,0.65373,142899998.0
2006-09-01 14:31:00,0.65368,0.65381,0.65345,0.65361,100899998.0
2006-09-01 14:32:00,0.65336,0.65336,0.65305,0.65305,117099998.0
2006-09-01 14:33:00,0.65325,0.65401,0.65325,0.65394,52600000.0
2006-09-01 14:34:00,0.65397,0.65403,0.65371,0.65398,130899999.0
2006-09-01 14:35:00,0.6541,0.65421,0.654,0.65401,83200000.0
2006-09-01 14:36:00,0.65402,0.65429,0.65387,0.65406,94300000.0
2006-09-01 14:37:00,0.65401,0.65401,0.65383,0.65389,65900000.0
2006-09-01 14:38:00,0.6539,0.65395,0.6539,0.65395,33200001.0
2006-09-01 14:39:00,0.65385,0.65395,0.65385,0.65395,162099999.0
2006-09-01 14:40:00,0.65402,0.65438,0.65402,0.65438,41800000.0
2006-09-01 14:41:00,0.65443,0.65446,0.65433,0.65446,48700000.0
2006-09-01 14:42:00,0.65451,0.65456,0.65433,0.65448,101100001.0
2006-09-01 14:43:00,0.65442,0.65448,0.65403,0.65403,114900000.0
2006-09-01 14:44:00,0.65393,0.65422,0.65392,0.65409,186599997.0
2006-09-01 14:45:00,0.65395,0.65397,0.65393,0.65397,45700000.0
2006-09-01 14:46:00,0.65399,0.65404,0.65399,0.65399,72900000.0
2006-09-01 14:47:00,0.65397,0.65406,0.65389,0.65393,120600000.0
2006-09-01 14:48:00,0.65397,0.654,0.65372,0.65374,73600000.0
2006-09-01 14:49:00,0.65374,0.65374,0.65367,0.65369,85799999.0
2006-09-01 14:50:00,0.65366,0.65371,0.65365,0.6537,100399999.0
2006-09-01 14:51:00,0.65357,0.65357,0.65313,0.65313,43200000.0
2006-09-01 14:52:00,0.65305,0.65321,0.65302,0.65302,83500000.0
2006-09-01 14:53:00,0.65317,0.65319,0.65277,0.65277,80899998.0
2006-09-01 14:54:00,0.65286,0.65331,0.65286,0.65331,81199999.0
2006-09-01 14:55:00,0.65329,0.65337,0.65323,0.65337,78099999.0
2006-09-01 14:56:00,0.65339,0.65353,0.65318,0.6534,119400000.0
2006-09-01 14:57:00,0.65345,0.65353,0.65345,0.65345,62500000.0
2006-09-01 14:58:00,0.65335,0.65345,0.65335,0.65335,68499999.0
2006-09-01 14:59:00,0.65345,0.65345,0.6534,0.6534,63400001.0
2006-09-01 15:00:00,0.65351,0.65377,0.65351,0.6537,110800000.0
2006-09-01 15:01:00,0.65365,0.65365,0.65353,0.65353,138199998.0
2006-09-01 15:02:00,0.65353,0.65357,0.65345,0.65345,95300000.0
2006-09-01 15:03:00,0.65359,0.65384,0.65359,0.65384,95100000.0
2006-09-01 15:04:00,0.6539,0.6539,0.65379,0.65383,104100000.0
2006-09-01 15:05:00,0.65367,0.65367,0.65341,0.65341,112500001.0
2006-09-01 15:06:00,0.65346,0.65375,0.65345,0.65351,124200000.0
2006-09-01 15:07:00,0.65353,0.65365,0.65352,0.65365,166600002.0
2006-09-01 15:08:00,0.65358,0.6536,0.65337,0.65337,188400001.0
2006-09-01 15:09:00,0.65357,0.6536,0.65335,0.65335,81100000.0
2006-09-01 15:10:00,0.65326,0.65338,0.65323,0.65324,128999998.0
2006-09-01 15:11:00,0.65331,0.6536,0.65331,0.65352,45400000.0
2006-09-01 15:12:00,0.65354,0.65354,0.65343,0.65349,76399998.0
2006-09-01 15:13:00,0.65351,0.65382,0.65351,0.65382,54600000.0
2006-09-01 15:14:00,0.65399,0.65399,0.65357,0.6536,66800000.0
2006-09-01 15:15:00,0.65352,0.65355,0.65345,0.65353,130500001.0
2006-09-01 15:16:00,0.65351,0.65377,0.65351,0.65374,97400000.0
2006-09-01 15:17:00,0.65367,0.65387,0.65363,0.65376,79599998.0
2006-09-01 15:18:00,0.65374,0.65374,0.65356,0.65356,57200000.0
2006-09-01 15:19:00,0.65365,0.65365,0.65342,0.65352,117500000.0
2006-09-01 15:20:00,0.65354,0.65356,0.65341,0.65345,75400000.0
2006-09-01 15:21:00,0.65343,0.65343,0.65318,0.65318,90500001.0
2006-09-01 15:22:00,0.65319,0.65337,0.65307,0.65337,73499999.0
2006-09-01 15:23:00,0.65349,0.65355,0.6534,0.65346,121500000.0
2006-09-01 15:24:00,0.65361,0.65362,0.65345,0.65355,136499998.0
2006-09-01 15:25:00,0.65365,0.65383,0.6536,0.65377,166599998.0
2006-09-01 15:26:00,0.65377,0.65384,0.65371,0.65377,96600002.0
2006-09-01 15:27:00,0.65367,0.65382,0.65367,0.65375,102000001.0
2006-09-01 15:28:00,0.6538,0.6538,0.65363,0.65371,90199999.0
2006-09-01 15:29:00,0.65364,0.65385,0.65364,0.65369,119699999.0
2006-09-01 15:30:00,0.65365,0.65381,0.65358,0.6537,159299999.0
2006-09-01 15:31:00,0.65378,0.65384,0.65375,0.65383,78299998.0
2006-09-01 15:32:00,0.65383,0.65388,0.65378,0.65378,36600000.0
2006-09-01 15:33:00,0.65386,0.65386,0.65368,0.65369,83900000.0
2006-09-01 15:34:00,0.65358,0.65372,0.65356,0.65372,97700001.0
2006-09-01 15:35:00,0.65372,0.65376,0.65366,0.65371,90700000.0
2006-09-01 15:36:00,0.65367,0.65382,0.65367,0.65378,35800000.0
2006-09-01 15:37:00,0.65375,0.65375,0.65353,0.65358,98099999.0
2006-09-01 15:38:00,0.65382,0.65382,0.65376,0.65376,37899999.0
2006-09-01 15:39:00,0.65385,0.65397,0.6538,0.65397,111700000.0
2006-09-01 15:40:00,0.65421,0.6547,0.65421,0.65421,90800001.0
2006-09-01 15:41:00,0.65422,0.6543,0.65406,0.65414,179999998.0
2006-09-01 15:42:00,0.65409,0.65429,0.65409,0.65418,83999998.0
2006-09-01 15:43:00,0.65428,0.65432,0.65411,0.65411,70199998.0
2006-09-01 15:44:00,0.65412,0.65425,0.65412,0.65425,26100000.0
2006-09-01 15:45:00,0.65423,0.65423,0.65417,0.65417,18700000.0
2006-09-01 15:46:00,0.65417,0.6543,0.65415,0.65424,147699997.0
2006-09-01 15:47:00,0.65418,0.65423,0.65401,0.65417,154099999.0
2006-09-01 15:48:00,0.65407,0.65416,0.65404,0.6541,97999998.0
2006-09-01 15:49:00,0.65404,0.65423,0.65404,0.65423,70599999.0
2006-09-01 15:50:00,0.65413,0.65413,0.65408,0.65408,20700000.0
2006-09-01 15:51:00,0.65414,0.65416,0.6541,0.65411,93100000.0
2006-09-01 15:52:00,0.6541,0.65437,0.6541,0.65423,113899999.0
2006-09-01 15:53:00,0.65414,0.65422,0.65413,0.65418,80200000.0
2006-09-01 15:54:00,0.65417,0.65427,0.65411,0.65412,113799999.0
2006-09-01 15:55:00,0.65405,0.6542,0.65405,0.65406,98200001.0
2006-09-01 15:56:00,0.65417,0.65421,0.6541,0.6541,46300000.0
2006-09-01 15:57:00,0.65398,0.65398,0.65377,0.65386,92300001.0
2006-09-01 15:58:00,0.65397,0.65397,0.6535,0.6535,88999998.0
2006-09-01 15:59:00,0.65355,0.65388,0.65355,0.65388,105500000.0
2006-09-01 16:00:00,0.65401,0.65419,0.65385,0.6541,136099999.0
2006-09-01 16:01:00,0.65416,0.65432,0.65413,0.65429,124300002.0
2006-09-01 16:02:00,0.65438,0.6544,0.65426,0.65433,159400002.0
2006-09-01 16:03:00,0.6543,0.6543,0.65412,0.65412,29800000.0
2006-09-01 16:04:00,0.65398,0.65398,0.65382,0.65398,88100000.0
2006-09-01 16:05:00,0.65394,0.65402,0.65388,0.65402,104400000.0
2006-09-01 16:06:00,0.65409,0.65411,0.65378,0.65383,86600001.0
2006-09-01 16:07:00,0.65375,0.65376,0.65365,0.65368,115800003.0
2006-09-01 16:08:00,0.65376,0.65383,0.65362,0.65362,103799998.0
2006-09-01 16:09:00,0.65356,0.6537,0.65356,0.65367,47999999.0
2006-09-01 16:10:00,0.65363,0.65392,0.65355,0.65381,93999999.0
2006-09-01 16:11:00,0.65386,0.65393,0.65376,0.6539,118100000.0
2006-09-01 16:12:00,0.65412,0.65412,0.65397,0.65405,72900000.0
2006-09-01 16:13:00,0.65389,0.65389,0.65355,0.65355,92300000.0
2006-09-01 16:14:00,0.65365,0.65373,0.65355,0.65367,103300000.0
2006-09-01 16:15:00,0.65365,0.65377,0.65365,0.65376,134199999.0
2006-09-01 16:16:00,0.65398,0.65403,0.6538,0.65394,69300000.0
2006-09-01 16:17:00,0.65399,0.65415,0.65381,0.65381,23700000.0
2006-09-01 16:18:00,0.6538,0.65402,0.65378,0.65401,122400000.0
2006-09-01 16:19:00,0.65398,0.65408,0.65377,0.65383,124299999.0
2006-09-01 16:20:00,0.65393,0.65407,0.65386,0.65395,65700002.0
2006-09-01 16:21:00,0.65381,0.65381,0.65364,0.65367,86000000.0
2006-09-01 16:22:00,0.65362,0.65364,0.65342,0.65342,120700001.0
2006-09-01 16:23:00,0.65321,0.65321,0.65298,0.65299,63200000.0
2006-09-01 16:24:00,0.65316,0.6532,0.653,0.653,37200000.0
2006-09-01 16:25:00,0.653,0.65317,0.653,0.65317,105000000.0
2006-09-01 16:26:00,0.65304,0.65317,0.65293,0.65317,76500000.0
2006-09-01 16:27:00,0.65312,0.65315,0.65308,0.65315,45400000.0
2006-09-01 16:28:00,0.65286,0.65331,0.65286,0.65331,50800000.0
2006-09-01 16:29:00,0.65333,0.65333,0.6532,0.65327,86200002.0
2006-09-01 16:30:00,0.65325,0.65335,0.6532,0.6532,88100000.0
2006-09-01 16:31:00,0.65333,0.65357,0.65333,0.65357,100300000.0
2006-09-01 16:32:00,0.65362,0.65367,0.65353,0.65353,104500000.0
2006-09-01 16:33:00,0.65353,0.65361,0.65339,0.65361,136399999.0
2006-09-01 16:34:00,0.65358,0.65361,0.65344,0.65352,125800000.0
2006-09-01 16:35:00,0.65357,0.65366,0.65351,0.65363,78999999.0
2006-09-01 16:36:00,0.65367,0.65389,0.65367,0.65386,108099999.0
2006-09-01 16:37:00,0.65373,0.65397,0.65373,0.6539,92400000.0
2006-09-01 16:38:00,0.65397,0.6541,0.65397,0.65407,90300000.0
2006-09-01 16:39:00,0.65418,0.65418,0.65399,0.65408,100699998.0
2006-09-01 16:40:00,0.65412,0.6542,0.65409,0.65411,109500000.0
2006-09-01 16:41:00,0.65414,0.65414,0.65396,0.654,111700000.0
2006-09-01 16:42:00,0.65412,0.65425,0.65412,0.65425,71999998.0
2006-09-01 16:43:00,0.65424,0.65435,0.65424,0.65435,64300000.0
2006-09-01 16:44:00,0.65441,0.65441,0.65417,0.65417,142400000.0
2006-09-01 16:45:00,0.65435,0.65452,0.65435,0.65443,86800000.0
2006-09-01 16:46:00,0.6546,0.65464,0.65449,0.6546,90099997.0
2006-09-01 16:47:00,0.65464,0.65464,0.65455,0.65457,135700002.0
2006-09-01 16:48:00,0.65457,0.65467,0.65456,0.65467,97200001.0
2006-09-01 16:49:00,0.65461,0.65461,0.6545,0.6545,91800000.0
2006-09-01 16:50:00,0.65447,0.6547,0.65447,0.65456,61200000.0
2006-09-01 16:51:00,0.6546,0.65464,0.65443,0.65443,139900002.0
2006-09-01 16:52:00,0.65452,0.65452,0.65432,0.65432,65600000.0
2006-09-01 16:53:00,0.65431,0.65471,0.65422,0.65463,62800000.0
2006-09-01 16:54:00,0.65457,0.65508,0.65457,0.65508,114899999.0
2006-09-01 16:55:00,0.65511,0.65521,0.65501,0.65517,189500003.0
2006-09-01 16:56:00,0.65498,0.65504,0.65464,0.65464,130200000.0
2006-09-01 16:57:00,0.65458,0.65459,0.6545,0.65455,87800002.0
2006-09-01 16:58:00,0.65448,0.65448,0.65422,0.65428,98600000.0
2006-09-01 16:59:00,0.65419,0.65442,0.65389,0.65389,102599999.0
2006-09-01 17:00:00,0.65378,0.65389,0.65362,0.65385,88200001.0
2006-09-01 17:01:00,0.65397,0.65397,0.65387,0.65387,101199999.0
2006-09-01 17:02:00,0.65381,0.65383,0.65372,0.65383,42199999.0
2006-09-01 17:03:00,0.65388,0.65398,0.6536,0.65398,116100001.0
2006-09-01 17:04:00,0.65416,0.65417,0.65407,0.65413,193300000.0
2006-09-01 17:05:00,0.65416,0.65416,0.65396,0.654,59500000.0
2006-09-01 17:06:00,0.65396,0.65402,0.65369,0.65383,104300000.0
2006-09-01 17:07:00,0.65376,0.65376,0.65352,0.65357,58000000.0
2006-09-01 17:08:00,0.65345,0.65345,0.65328,0.65339,74999999.0
2006-09-01 17:09:00,0.6534,0.65367,0.65331,0.65361,66600000.0
2006-09-01 17:10:00,0.65354,0.65355,0.65349,0.65349,31900000.0
2006-09-01 17:11:00,0.65346,0.65382,0.65346,0.65368,63100000.0
2006-09-01 17:12:00,0.65362,0.65386,0.65362,0.65376,95299999.0
2006-09-01 17:13:00,0.65379,0.65387,0.65363,0.65368,116199999.0
2006-09-01 17:14:00,0.65361,0.65383,0.65361,0.65383,33500000.0
2006-09-01 17:15:00,0.6539,0.65395,0.65382,0.65382,64400001.0
2006-09-01 17:16:00,0.65392,0.65396,0.65376,0.6539,122100000.0
2006-09-01 17:17:00,0.65385,0.65403,0.65385,0.65399,46100000.0
2006-09-01 17:18:00,0.65405,0.65405,0.654,0.65405,107499998.0
2006-09-01 17:19:00,0.65405,0.65405,0.6539,0.6539,63500000.0
2006-09-01 17:20:00,0.65409,0.65415,0.65401,0.65405,108599999.0
2006-09-01 17:21:00,0.65405,0.65412,0.65404,0.65411,60000000.0
2006-09-01 17:22:00,0.65407,0.65425,0.65407,0.65425,64000001.0
2006-09-01 17:23:00,0.65421,0.65425,0.6541,0.65425,83799999.0
2006-09-01 17:24:00,0.65421,0.65421,0.65407,0.6542,83000001.0
2006-09-01 17:25:00,0.65412,0.65414,0.6541,0.65412,48900000.0
2006-09-01 17:26:00,0.65397,0.654,0.65356,0.65384,131299999.0
2006-09-01 17:27:00,0.65405,0.65405,0.65385,0.65402,73299999.0
2006-09-01 17:28:00,0.65392,0.65392,0.65378,0.6539,86399998.0
2006-09-01 17:29:00,0.65402,0.65404,0.6539,0.65398,125999998.0
2006-09-01 17:30:00,0.65397,0.65403,0.65389,0.65393,82999999.0
2006-09-01 17:31:00,0.65389,0.65406,0.65389,0.65395,145800000.0
2006-09-01 17:32:00,0.65398,0.65409,0.65398,0.65399,85400000.0
2006-09-01 17:33:00,0.65409,0.65416,0.65405,0.65406,112599998.0
2006-09-01 17:34:00,0.65404,0.65408,0.65392,0.65392,74199999.0
2006-09-01 17:35:00,0.65389,0.65398,0.65389,0.65398,29200000.0
2006-09-01 17:36:00,0.65401,0.65406,0.65397,0.65405,133200001.0
2006-09-01 17:37:00,0.65404,0.65425,0.65404,0.65425,62700000.0
2006-09-01 17:38:00,0.65426,0.65426,0.6541,0.6541,28700000.0
2006-09-01 17:39:00,0.65404,0.65414,0.654,0.654,79800001.0
2006-09-01 17:40:00,0.654,0.65407,0.65399,0.65407,50299999.0
2006-09-01 17:41:00,0.654,0.65403,0.654,0.65403,3200000.0
2006-09-01 17:42:00,0.65406,0.65411,0.65398,0.65404,114400001.0
2006-09-01 17:43:00,0.65404,0.65404,0.65387,0.65402,68900000.0
2006-09-01 17:44:00,0.65416,0.6543,0.65416,0.6543,59200001.0
2006-09-01 17:45:00,0.65423,0.65436,0.6541,0.65429,120499996.0
2006-09-01 17:46:00,0.65433,0.65433,0.65428,0.6543,68500000.0
2006-09-01 17:47:00,0.65391,0.65417,0.65356,0.6539,156900001.0
2006-09-01 17:48:00,0.65437,0.65439,0.65433,0.65437,84599998.0
2006-09-01 17:49:00,0.65434,0.65438,0.65404,0.65433,62200000.0
2006-09-01 17:50:00,0.65416,0.65429,0.6541,0.65421,73499999.0
2006-09-01 17:51:00,0.65411,0.65424,0.65409,0.65423,103099998.0
2006-09-01 17:52:00,0.65419,0.65424,0.65411,0.65423,97699999.0
2006-09-01 17:53:00,0.65427,0.65433,0.65425,0.65433,77000000.0
2006-09-01 17:54:00,0.65423,0.6543,0.65422,0.6543,86400001.0
2006-09-01 17:55:00,0.65423,0.65433,0.65423,0.65433,50799999.0
2006-09-01 17:56:00,0.65429,0.65444,0.65427,0.65433,150000001.0
2006-09-01 17:57:00,0.65433,0.65447,0.65433,0.65445,55100000.0
2006-09-01 17:58:00,0.6546,0.65469,0.6546,0.65469,120299999.0
2006-09-01 17:59:00,0.65431,0.65465,0.65406,0.65406,148299998.0
2006-09-01 18:00:00,0.6547,0.65478,0.65467,0.65467,44600000.0
2006-09-01 18:01:00,0.65472,0.6549,0.65472,0.65482,118000001.0
2006-09-01 18:02:00,0.65484,0.65484,0.65472,0.65475,48800000.0
2006-09-01 18:03:00,0.65475,0.65481,0.65469,0.65475,202899997.0
2006-09-01 18:04:00,0.65464,0.65464,0.65436,0.65436,210100001.0
2006-09-01 18:05:00,0.6544,0.65441,0.65412,0.65412,351900000.0
2006-09-01 18:06:00,0.65415,0.65422,0.65409,0.65416,115900002.0
2006-09-01 18:07:00,0.65407,0.65412,0.65386,0.65404,162199998.0
2006-09-01 18:08:00,0.65404,0.65424,0.65404,0.65423,126300001.0
2006-09-01 18:09:00,0.6543,0.6543,0.65409,0.65429,225300000.0
2006-09-01 18:10:00,0.65422,0.65424,0.65413,0.65414,115299999.0
2006-09-01 18:11:00,0.6541,0.6541,0.6541,0.6541,34299999.0
2006-09-01 18:12:00,0.65421,0.65432,0.65409,0.65432,91100000.0
2006-09-01 18:13:00,0.65436,0.65436,0.65419,0.65419,44599998.0
2006-09-01 18:14:00,0.65412,0.65412,0.65405,0.65405,79699999.0
2006-09-01 18:15:00,0.65403,0.65405,0.65397,0.65405,132999998.0
2006-09-01 18:16:00,0.654,0.654,0.65374,0.65394,341800000.0
2006-09-01 18:17:00,0.65388,0.65412,0.65388,0.65409,128200000.0
2006-09-01 18:18:00,0.65406,0.65427,0.65406,0.65409,292100000.0
2006-09-01 18:19:00,0.65398,0.65403,0.65382,0.65392,250000002.0
2006-09-01 18:20:00,0.65396,0.65413,0.65396,0.65413,101300000.0
2006-09-01 18:21:00,0.65409,0.65411,0.65397,0.65399,178800000.0
2006-09-01 18:22:00,0.6539,0.65401,0.65387,0.65395,116700001.0
2006-09-01 18:23:00,0.65395,0.65406,0.65394,0.65397,335299996.0
2006-09-01 18:24:00,0.65396,0.65411,0.65387,0.654,292899999.0
2006-09-01 18:25:00,0.65402,0.65428,0.65399,0.65417,179500001.0
2006-09-01 18:26:00,0.65417,0.65431,0.65417,0.65428,99900000.0
2006-09-01 18:27:00,0.65423,0.65427,0.65414,0.65425,297500001.0
2006-09-01 18:28:00,0.65412,0.65412,0.65382,0.654,135599999.0
2006-09-01 18:29:00,0.65405,0.65413,0.65402,0.65404,242399998.0
2006-09-01 18:30:00,0.65397,0.654,0.6539,0.654,82400000.0
2006-09-01 18:31:00,0.65396,0.65406,0.65396,0.65398,218400000.0
2006-09-01 18:32:00,0.65396,0.65403,0.65396,0.65399,54900000.0
2006-09-01 18:33:00,0.65399,0.65399,0.65374,0.65374,210799998.0
2006-09-01 18:34:00,0.65382,0.65393,0.65382,0.65384,101300000.0
2006-09-01 18:35:00,0.65342,0.65382,0.65342,0.65379,122100000.0
2006-09-01 18:36:00,0.65387,0.65396,0.65383,0.65383,215700001.0
2006-09-01 18:37:00,0.6538,0.65389,0.65372,0.65389,93600000.0
2006-09-01 18:38:00,0.65385,0.65392,0.65385,0.65391,224499998.0
2006-09-01 18:39:00,0.65376,0.6539,0.65339,0.65374,297499999.0
2006-09-01 18:40:00,0.65367,0.65386,0.65359,0.65378,85000000.0
2006-09-01 18:41:00,0.6536,0.6538,0.65341,0.6537,273199998.0
2006-09-01 18:42:00,0.65385,0.65389,0.65348,0.65389,115000000.0
2006-09-01 18:43:00,0.65386,0.65402,0.65355,0.65391,651199998.0
2006-09-01 18:44:00,0.65358,0.65386,0.65343,0.65379,361599998.0
2006-09-01 18:45:00,0.65398,0.65402,0.65385,0.65396,384899999.0
2006-09-01 18:46:00,0.6539,0.65395,0.6539,0.6539,185999998.0
2006-09-01 18:47:00,0.65391,0.65406,0.65391,0.65406,127200000.0
2006-09-01 18:48:00,0.65407,0.6541,0.65387,0.65387,113199999.0
2006-09-01 18:49:00,0.65384,0.65404,0.65384,0.65404,109200000.0
2006-09-01 18:50:00,0.65408,0.65408,0.65392,0.654,107599999.0
2006-09-01 18:51:00,0.65389,0.654,0.65389,0.654,90999999.0
2006-09-01 18:52:00,0.65403,0.65403,0.65394,0.65397,84699998.0
2006-09-01 18:53:00,0.65373,0.65393,0.65347,0.65347,96899999.0
2006-09-01 18:54:00,0.65405,0.65405,0.654,0.654,44000000.0
2006-09-01 18:55:00,0.65407,0.65407,0.65395,0.654,189699997.0
2006-09-01 18:56:00,0.6535,0.6539,0.65347,0.65368,122300001.0
2006-09-01 18:57:00,0.65366,0.65377,0.65354,0.65356,89200001.0
2006-09-01 18:58:00,0.654,0.65407,0.654,0.65403,105299999.0
2006-09-01 18:59:00,0.65365,0.65406,0.65354,0.65396,245499998.0
2006-09-01 19:00:00,0.65394,0.65394,0.6538,0.65388,85500000.0
2006-09-01 19:01:00,0.65393,0.65393,0.65382,0.65383,95600000.0
2006-09-01 19:02:00,0.6539,0.6539,0.65378,0.65385,123399997.0
2006-09-01 19:03:00,0.6538,0.6539,0.6538,0.6538,193499999.0
2006-09-01 19:04:00,0.6538,0.65395,0.65375,0.65375,108600000.0
2006-09-01 19:05:00,0.65372,0.65378,0.65349,0.65363,81800000.0
2006-09-01 19:06:00,0.65395,0.65397,0.65385,0.6539,203799996.0
2006-09-01 19:07:00,0.65385,0.65399,0.65352,0.65383,203100000.0
2006-09-01 19:08:00,0.65394,0.65394,0.65384,0.65392,93700001.0
2006-09-01 19:09:00,0.65369,0.65382,0.65352,0.65378,117900000.0
2006-09-01 19:10:00,0.65386,0.65392,0.65328,0.65362,154799999.0
2006-09-01 19:11:00,0.6537,0.65382,0.65349,0.6536,163900001.0
2006-09-01 19:12:00,0.6538,0.65388,0.65377,0.65381,87399999.0
2006-09-01 19:13:00,0.65375,0.65384,0.65369,0.65382,83400001.0
2006-09-01 19:14:00,0.65389,0.65394,0.65359,0.65377,50800000.0
2006-09-01 19:15:00,0.65385,0.6539,0.65385,0.65385,123199999.0
2006-09-01 19:16:00,0.65368,0.65378,0.65354,0.65374,146100001.0
2006-09-01 19:17:00,0.65375,0.65389,0.65356,0.65366,122900000.0
2006-09-01 19:18:00,0.6539,0.65408,0.6539,0.65399,91799999.0
2006-09-01 19:19:00,0.65365,0.65377,0.65354,0.65363,51500000.0
2006-09-01 19:20:00,0.65398,0.65405,0.65394,0.65395,157100001.0
2006-09-01 19:21:00,0.6538,0.65395,0.6534,0.65387,147200000.0
2006-09-01 19:22:00,0.654,0.65405,0.654,0.65405,110100000.0
2006-09-01 19:23:00,0.6539,0.65405,0.6536,0.65389,93900001.0
2006-09-01 19:24:00,0.65407,0.65409,0.65373,0.65376,126800001.0
2006-09-01 19:25:00,0.65408,0.65416,0.65406,0.65416,83100001.0
2006-09-01 19:26:00,0.65405,0.65408,0.65403,0.65407,46900000.0
2006-09-01 19:27:00,0.65403,0.6541,0.65395,0.65395,211199999.0
2006-09-01 19:28:00,0.65415,0.65415,0.65395,0.65395,147600000.0
2006-09-01 19:29:00,0.65387,0.65387,0.65367,0.6538,112900001.0
2006-09-01 19:30:00,0.65384,0.65386,0.65349,0.6536,166800002.0
2006-09-01 19:31:00,0.65347,0.65396,0.65347,0.65395,119500002.0
2006-09-01 19:32:00,0.65383,0.65396,0.65359,0.65385,154700000.0
2006-09-01 19:33:00,0.65392,0.65392,0.65365,0.65376,73300000.0
2006-09-01 19:34:00,0.65375,0.65375,0.65341,0.65353,127900001.0
2006-09-01 19:35:00,0.65353,0.65396,0.65334,0.65394,222899999.0
2006-09-01 19:36:00,0.65394,0.65401,0.65384,0.65396,180299999.0
2006-09-01 19:37:00,0.65382,0.65382,0.65339,0.65345,121500001.0
2006-09-01 19:38:00,0.65367,0.65395,0.65367,0.6539,58800000.0
2006-09-01 19:39:00,0.65391,0.65403,0.65351,0.65373,236299996.0
2006-09-01 19:40:00,0.65408,0.65408,0.654,0.654,39700001.0
2006-09-01 19:41:00,0.65407,0.6542,0.65407,0.6541,91800001.0
2006-09-01 19:42:00,0.65391,0.65396,0.65353,0.6538,102899999.0
2006-09-01 19:43:00,0.65403,0.65408,0.65396,0.65398,69700000.0
2006-09-01 19:44:00,0.65401,0.65401,0.65361,0.65373,107399999.0
2006-09-01 19:45:00,0.65408,0.65421,0.65405,0.65405,57299999.0
2006-09-01 19:46:00,0.65351,0.6541,0.65351,0.65405,113299998.0
2006-09-01 19:47:00,0.65407,0.65408,0.65372,0.65372,82000000.0
2006-09-01 19:48:00,0.65359,0.65394,0.65359,0.65359,48500000.0
2006-09-01 19:49:00,0.65362,0.65407,0.65362,0.65379,97900000.0
2006-09-01 19:50:00,0.65389,0.65397,0.65376,0.65395,110299999.0
2006-09-01 19:51:00,0.65394,0.65402,0.65351,0.65359,151300001.0
2006-09-01 19:52:00,0.65379,0.65399,0.65345,0.65394,143600000.0
2006-09-01 19:53:00,0.65409,0.65409,0.65349,0.65376,103500000.0
2006-09-01 19:54:00,0.65379,0.65405,0.65374,0.65397,157299997.0
2006-09-01 19:55:00,0.65399,0.65413,0.65399,0.65413,250200000.0
2006-09-01 19:56:00,0.65405,0.65418,0.65376,0.65401,226699998.0
2006-09-01 19:57:00,0.65412,0.65412,0.65397,0.654,118500000.0
2006-09-01 19:58:00,0.65412,0.65412,0.65343,0.65403,205800003.0
2006-09-01 19:59:00,0.65403,0.65409,0.65398,0.65399,116300001.0
2006-09-01 20:00:00,0.65354,0.65406,0.65354,0.65405,246099997.0
2006-09-01 20:01:00,0.65406,0.65418,0.65401,0.65417,73500000.0
2006-09-01 20:02:00,0.65425,0.65425,0.6542,0.6542,73000000.0
2006-09-01 20:03:00,0.6543,0.6543,0.6542,0.65427,46800000.0
2006-09-01 20:04:00,0.65379,0.654,0.65365,0.65387,128900000.0
2006-09-01 20:05:00,0.65428,0.65438,0.65418,0.65438,168800001.0
2006-09-01 20:06:00,0.65439,0.65439,0.65422,0.65433,319900001.0
2006-09-01 20:07:00,0.65433,0.65433,0.65422,0.65422,88199998.0
2006-09-01 20:08:00,0.6543,0.65435,0.6543,0.65432,66900000.0
2006-09-01 20:09:00,0.65432,0.65432,0.65401,0.65427,147299998.0
2006-09-01 20:10:00,0.65371,0.65421,0.65368,0.65401,115400000.0
2006-09-01 20:11:00,0.6543,0.65432,0.6543,0.65432,109800000.0
2006-09-01 20:12:00,0.65411,0.65411,0.6538,0.65407,91700000.0
2006-09-01 20:13:00,0.65438,0.6544,0.65405,0.6543,93700000.0
2006-09-01 20:14:00,0.65396,0.65428,0.65396,0.65428,159200002.0
2006-09-01 20:15:00,0.65402,0.65402,0.6536,0.65365,52800000.0
2006-09-01 20:16:00,0.65433,0.65434,0.65416,0.6542,438400000.0
2006-09-01 20:17:00,0.65414,0.65432,0.65414,0.65432,270200000.0
2006-09-01 20:18:00,0.65399,0.65414,0.65382,0.65394,156200000.0
2006-09-01 20:19:00,0.65383,0.65414,0.65383,0.65407,102599999.0
2006-09-01 20:20:00,0.65437,0.65437,0.65418,0.65425,81799998.0
2006-09-01 20:21:00,0.6543,0.65434,0.65426,0.6543,104100001.0
2006-09-01 20:22:00,0.6543,0.65435,0.65427,0.65435,176599998.0
2006-09-01 20:23:00,0.65434,0.65438,0.6542,0.65433,60900001.0
2006-09-01 20:24:00,0.65425,0.6543,0.65396,0.6543,136300000.0
2006-09-01 20:25:00,0.65419,0.65427,0.65392,0.65395,163599998.0
2006-09-01 20:26:00,0.65404,0.65424,0.65404,0.65419,88800002.0
2006-09-01 20:27:00,0.65427,0.65435,0.65425,0.6543,83000001.0
2006-09-01 20:28:00,0.6543,0.6543,0.65425,0.6543,65600000.0
2006-09-01 20:29:00,0.65428,0.65439,0.65398,0.65414,238900000.0
2006-09-01 20:30:00,0.65409,0.65435,0.65386,0.65427,273199998.0
2006-09-01 20:31:00,0.65434,0.65438,0.65426,0.65438,231599997.0
2006-09-01 20:32:00,0.6543,0.6544,0.6543,0.65437,86200001.0
2006-09-01 20:33:00,0.65412,0.65444,0.65404,0.65442,185500001.0
2006-09-01 20:34:00,0.6544,0.6544,0.65433,0.6544,109500000.0
2006-09-01 20:35:00,0.65392,0.65432,0.65389,0.65428,96100000.0
2006-09-01 20:36:00,0.65435,0.6545,0.65425,0.6543,220000000.0
2006-09-01 20:37:00,0.65411,0.65447,0.65411,0.65428,180600000.0
2006-09-01 20:38:00,0.65436,0.6544,0.65433,0.65439,201600000.0
2006-09-01 20:39:00,0.65439,0.65441,0.65431,0.65434,75900002.0
2006-09-01 20:40:00,0.65427,0.65446,0.65425,0.65438,203199999.0
2006-09-01 20:41:00,0.65443,0.65461,0.6544,0.65443,152699999.0
2006-09-01 20:42:00,0.65432,0.6544,0.65427,0.65439,118899999.0
2006-09-01 20:43:00,0.6544,0.65456,0.6544,0.6544,149499999.0
2006-09-01 20:44:00,0.65437,0.65448,0.65437,0.65448,19900000.0
2006-09-01 20:45:00,0.65446,0.65452,0.6544,0.65444,53199999.0
2006-09-01 20:46:00,0.65452,0.65452,0.65438,0.65438,67200000.0
2006-09-01 20:47:00,0.65445,0.65453,0.65445,0.65447,120799998.0
2006-09-01 20:48:00,0.65407,0.6544,0.65407,0.65432,58200000.0
2006-09-01 20:49:00,0.6544,0.6545,0.65435,0.65445,107599998.0
2006-09-01 20:50:00,0.65445,0.65447,0.65437,0.6544,161799998.0
2006-09-01 20:51:00,0.6544,0.6545,0.6544,0.65445,55400000.0
2006-09-01 20:52:00,0.65445,0.65455,0.6544,0.6544,110600000.0
2006-09-01 20:53:00,0.65448,0.6545,0.65437,0.6544,319399994.0
2006-09-01 20:54:00,0.65418,0.65434,0.65402,0.65431,176500000.0
2006-09-01 20:55:00,0.65429,0.65438,0.65395,0.65426,107799999.0
2006-09-01 20:56:00,0.6544,0.65454,0.65414,0.6542,86200001.0
2006-09-01 20:57:00,0.6544,0.6545,0.65425,0.6544,74599999.0
2006-09-01 20:58:00,0.6544,0.6545,0.65435,0.65435,257900003.0
2006-09-01 20:59:00,0.65437,0.65445,0.65429,0.65433,163599999.0
2006-09-01 21:00:00,0.65433,0.65444,0.65423,0.6543,209300000.0
2006-09-01 21:01:00,0.65412,0.65451,0.65412,0.65419,102900000.0
2006-09-01 21:02:00,0.65445,0.65446,0.65422,0.65441,121600002.0
2006-09-01 21:03:00,0.65462,0.65462,0.65438,0.65445,136299997.0
2006-09-01 21:04:00,0.65435,0.65435,0.65423,0.65423,58100000.0
2006-09-01 21:05:00,0.65441,0.6545,0.6543,0.65445,102500000.0
2006-09-01 21:06:00,0.65436,0.6545,0.65425,0.65438,156700000.0
2006-09-01 21:07:00,0.65426,0.65443,0.65426,0.65432,111199999.0
2006-09-01 21:08:00,0.65426,0.65448,0.65426,0.65433,170900001.0
2006-09-01 21:09:00,0.6544,0.65446,0.65428,0.65443,130800002.0
2006-09-01 21:10:00,0.6544,0.65443,0.65427,0.65433,120599999.0
2006-09-01 21:11:00,0.65435,0.6544,0.65425,0.65436,131500001.0
2006-09-01 21:12:00,0.65436,0.65445,0.65419,0.65439,90600001.0
2006-09-01 21:13:00,0.65433,0.65446,0.65427,0.65442,98999999.0
2006-09-01 21:14:00,0.65444,0.65446,0.65437,0.65446,102299999.0
2006-09-01 21:15:00,0.65445,0.6546,0.65428,0.65441,240300002.0
2006-09-01 21:16:00,0.65446,0.65446,0.65421,0.65432,87799999.0
2006-09-01 21:17:00,0.65444,0.6545,0.65432,0.65447,165699997.0
2006-09-01 21:18:00,0.65446,0.65467,0.65429,0.65445,155299999.0
2006-09-01 21:19:00,0.65442,0.65455,0.65435,0.65453,127700000.0
2006-09-01 21:20:00,0.65464,0.65478,0.65441,0.65456,269200001.0
2006-09-01 21:21:00,0.65457,0.65461,0.65439,0.65461,93500000.0
2006-09-01 21:22:00,0.65467,0.65467,0.65445,0.65445,83000000.0
2006-09-01 21:23:00,0.65442,0.65471,0.65424,0.6545,166599999.0
2006-09-01 21:24:00,0.6546,0.65492,0.65453,0.65477,87899998.0
2006-09-01 21:25:00,0.65474,0.65484,0.65451,0.65465,152799996.0
2006-09-01 21:26:00,0.65466,0.65486,0.65463,0.65483,113700000.0
2006-09-01 21:27:00,0.65475,0.65487,0.6547,0.65485,78099999.0
2006-09-01 21:28:00,0.6548,0.65486,0.65457,0.65477,129700001.0
2006-09-01 21:29:00,0.65459,0.65476,0.65443,0.65445,109600001.0
2006-09-01 21:30:00,0.65466,0.65494,0.65439,0.65474,196900002.0
2006-09-01 21:31:00,0.65466,0.65479,0.65445,0.65473,146800000.0
2006-09-01 21:32:00,0.65474,0.65481,0.65446,0.65446,124299999.0
2006-09-01 21:33:00,0.6545,0.65486,0.6545,0.65486,36300000.0
2006-09-01 21:34:00,0.65479,0.65481,0.65462,0.65462,121600000.0
2006-09-01 21:35:00,0.6547,0.6548,0.65462,0.65477,256100003.0
2006-09-01 21:36:00,0.65479,0.65485,0.65464,0.65477,261999997.0
2006-09-01 21:37:00,0.65479,0.6548,0.65469,0.65469,122700000.0
2006-09-01 21:38:00,0.65472,0.65484,0.65461,0.65469,94499998.0
2006-09-01 21:39:00,0.65471,0.6548,0.65456,0.65469,72499998.0
2006-09-01 21:40:00,0.65468,0.65476,0.65456,0.65475,182099999.0
2006-09-01 21:41:00,0.6546,0.65475,0.6546,0.65475,136400000.0
2006-09-01 21:42:00,0.65471,0.65481,0.65466,0.65478,72700000.0
2006-09-01 21:43:00,0.65473,0.65473,0.65462,0.65462,47299999.0
2006-09-01 21:44:00,0.65474,0.65485,0.65458,0.65477,86399998.0
2006-09-01 21:45:00,0.65474,0.65474,0.65419,0.65419,116400001.0
2006-09-01 21:46:00,0.6541,0.6544,0.65404,0.6544,103599998.0
2006-09-01 21:47:00,0.65432,0.6546,0.65424,0.6546,129599999.0
2006-09-01 21:48:00,0.65457,0.65464,0.65421,0.65423,99799999.0
2006-09-01 21:49:00,0.65406,0.65435,0.65406,0.65411,115300001.0
2006-09-01 21:50:00,0.65413,0.65432,0.65401,0.65417,74300000.0
2006-09-01 21:51:00,0.65424,0.65441,0.65424,0.65436,79800000.0
2006-09-01 21:52:00,0.65423,0.65446,0.65413,0.65446,70600000.0
2006-09-01 21:53:00,0.65437,0.6545,0.65432,0.65432,66999999.0
2006-09-01 21:54:00,0.6543,0.65474,0.65416,0.65462,62699999.0
2006-09-01 21:55:00,0.65444,0.65444,0.65417,0.65418,46900000.0
2006-09-01 21:56:00,0.65431,0.65438,0.65405,0.65405,107200002.0
2006-09-01 21:57:00,0.65433,0.65493,0.65429,0.65429,148600000.0
2006-09-01 21:58:00,0.6542,0.6547,0.65412,0.6547,77400000.0
2006-09-01 21:59:00,0.65487,0.65494,0.65435,0.65435,83800000.0
2006-09-01 22:00:00,0.65435,0.65468,0.65423,0.65448,75999999.0
2006-09-01 22:01:00,0.65398,0.65455,0.65388,0.65432,103100000.0
2006-09-01 22:02:00,0.65445,0.65463,0.65432,0.65432,47799999.0
2006-09-01 22:03:00,0.65441,0.65471,0.65441,0.65466,61600000.0
2006-09-01 22:04:00,0.65472,0.65485,0.65434,0.6544,90999999.0
2006-09-01 22:05:00,0.65451,0.65476,0.65419,0.65419,147499999.0
2006-09-01 22:06:00,0.65409,0.65492,0.65409,0.65492,120699999.0
2006-09-01 22:07:00,0.65436,0.6547,0.65433,0.65443,47600000.0
2006-09-01 22:08:00,0.65446,0.65494,0.65431,0.65484,117400002.0
2006-09-01 22:09:00,0.65476,0.65476,0.6544,0.65469,52000000.0
2006-09-01 22:10:00,0.65439,0.65457,0.6543,0.65431,118400001.0
2006-09-01 22:11:00,0.6542,0.65476,0.6542,0.65446,97500000.0
2006-09-01 22:12:00,0.65439,0.65449,0.65423,0.65429,194999999.0
2006-09-01 22:13:00,0.65458,0.65472,0.6543,0.6545,75000000.0
2006-09-01 22:14:00,0.65477,0.65478,0.65428,0.65452,141899998.0
2006-09-01 22:15:00,0.65456,0.65481,0.6544,0.65443,188599996.0
2006-09-01 22:16:00,0.6544,0.6546,0.65435,0.65447,92299997.0
2006-09-01 22:17:00,0.65434,0.65467,0.65424,0.65448,51800000.0
2006-09-01 22:18:00,0.6545,0.6547,0.65441,0.65441,78100000.0
2006-09-01 22:19:00,0.65453,0.65475,0.65437,0.65462,93999999.0
2006-09-01 22:20:00,0.65472,0.65501,0.6545,0.65479,146800000.0
2006-09-01 22:21:00,0.65475,0.65489,0.65463,0.65464,140100001.0
2006-09-01 22:22:00,0.65464,0.65504,0.65452,0.65476,157599999.0
2006-09-01 22:23:00,0.65453,0.65479,0.65453,0.65477,83700000.0
2006-09-01 22:24:00,0.65467,0.65488,0.65444,0.65478,146299999.0
2006-09-01 22:25:00,0.65458,0.65496,0.65455,0.65465,91600000.0
2006-09-01 22:26:00,0.65459,0.65516,0.65459,0.65516,58300000.0
2006-09-01 22:27:00,0.65509,0.65523,0.6548,0.65502,182200000.0
2006-09-01 22:28:00,0.65496,0.65512,0.6547,0.6547,47900001.0
2006-09-01 22:29:00,0.65464,0.65501,0.65464,0.655,40700000.0
2006-09-01 22:30:00,0.65473,0.65507,0.6546,0.65482,92400001.0
2006-09-01 22:31:00,0.65474,0.65501,0.65474,0.65477,116899997.0
2006-09-01 22:32:00,0.65483,0.65496,0.65467,0.65492,146500001.0
2006-09-01 22:33:00,0.65479,0.65492,0.65478,0.65491,86099999.0
2006-09-01 22:34:00,0.65468,0.65491,0.65459,0.65485,101400000.0
2006-09-01 22:35:00,0.65497,0.65503,0.65413,0.65413,82500000.0
2006-09-01 22:36:00,0.65408,0.65423,0.65406,0.65411,115000000.0
2006-09-01 22:37:00,0.65425,0.65474,0.65425,0.65469,57799999.0
2006-09-01 22:38:00,0.65456,0.655,0.65437,0.65477,86099998.0
2006-09-01 22:39:00,0.65472,0.65484,0.65451,0.65451,98400000.0
2006-09-01 22:40:00,0.65463,0.65505,0.65463,0.65467,112900001.0
2006-09-01 22:41:00,0.65466,0.65475,0.65455,0.65475,95999999.0
2006-09-01 22:42:00,0.65487,0.65495,0.65444,0.65457,100300000.0
2006-09-01 22:43:00,0.65446,0.65456,0.6542,0.65456,163900001.0
2006-09-01 22:44:00,0.6546,0.6546,0.65433,0.65434,126099998.0
2006-09-01 22:45:00,0.65435,0.65453,0.65432,0.65432,162100000.0
2006-09-01 22:46:00,0.65437,0.65451,0.65422,0.65443,177699997.0
2006-09-01 22:47:00,0.65445,0.65454,0.65445,0.65446,76599999.0
2006-09-01 22:48:00,0.6545,0.65474,0.65443,0.6546,76200001.0
2006-09-01 22:49:00,0.65447,0.65464,0.65443,0.65443,146299999.0
2006-09-01 22:50:00,0.65441,0.65444,0.65408,0.65434,175699999.0
2006-09-01 22:51:00,0.65447,0.65447,0.65434,0.65435,144600001.0
2006-09-01 22:52:00,0.65445,0.6545,0.65442,0.65444,106499999.0
2006-09-01 22:53:00,0.65445,0.65448,0.65429,0.65443,128799997.0
2006-09-01 22:54:00,0.65444,0.65457,0.65442,0.65446,59600000.0
2006-09-01 22:55:00,0.65459,0.65487,0.65445,0.65445,135900003.0
2006-09-01 22:56:00,0.65451,0.65468,0.65438,0.65449,94700000.0
2006-09-01 22:57:00,0.65448,0.65486,0.65445,0.65445,78900000.0
2006-09-01 22:58:00,0.65429,0.65495,0.65429,0.65479,78700000.0
2006-09-01 22:59:00,0.6547,0.65514,0.65448,0.65458,120599999.0
2006-09-04 00:04:00,0.6551,0.6551,0.6551,0.6551,90399999.0
2006-09-04 00:19:00,0.6552,0.6552,0.6552,0.6552,90399999.0
2006-09-04 00:20:00,0.6551,0.6551,0.6551,0.6551,90399999.0
2006-09-04 00:21:00,0.655,0.655,0.655,0.655,90399999.0
2006-09-04 00:24:00,0.6549,0.655,0.6549,0.655,90399999.0
2006-09-04 00:28:00,0.6552,0.6552,0.6552,0.6552,90399999.0
2006-09-04 00:29:00,0.6553,0.6553,0.6553,0.6553,90399999.0
2006-09-04 00:31:00,0.6554,0.6554,0.6554,0.6554,90399999.0
2006-09-04 00:32:00,0.6553,0.6553,0.6553,0.6553,90399999.0
2006-09-04 00:33:00,0.6555,0.6555,0.6555,0.6555,90399999.0
2006-09-04 00:34:00,0.6556,0.6556,0.6556,0.6556,90399999.0
2006-09-04 00:35:00,0.6555,0.6555,0.6555,0.6555,90399999.0
2006-09-04 00:36:00,0.6556,0.6556,0.6556,0.6556,90399999.0
2006-09-04 00:39:00,0.6557,0.6557,0.6557,0.6557,90399999.0
2006-09-04 00:40:00,0.6561,0.6561,0.6561,0.6561,90399999.0
2006-09-04 00:41:00,0.6562,0.6562,0.6562,0.6562,90399999.0
2006-09-04 00:42:00,0.656,0.656,0.656,0.656,90399999.0
2006-09-04 00:43:00,0.6562,0.6564,0.6562,0.6562,90399999.0
2006-09-04 00:44:00,0.6564,0.6565,0.6564,0.6565,90399999.0
2006-09-04 00:46:00,0.6566,0.6566,0.6566,0.6566,90399999.0
2006-09-04 00:47:00,0.6565,0.6565,0.6565,0.6565,90399999.0
2006-09-04 00:49:00,0.6566,0.6566,0.6565,0.6565,90399999.0
2006-09-04 00:50:00,0.6566,0.6566,0.6566,0.6566,90399999.0
2006-09-04 00:52:00,0.6565,0.6566,0.6565,0.6566,90399999.0
2006-09-04 00:56:00,0.6567,0.6567,0.6567,0.6567,90399999.0
2006-09-04 00:57:00,0.6565,0.6565,0.6565,0.6565,90399999.0
2006-09-04 00:58:00,0.6566,0.6569,0.6566,0.6567,90399999.0
2006-09-04 00:59:00,0.657,0.657,0.657,0.657,90399999.0
2006-09-04 01:00:00,0.6569,0.6569,0.6569,0.6569,90399999.0
2006-09-04 01:01:00,0.657,0.6571,0.657,0.6571,90399999.0
2006-09-04 01:02:00,0.6573,0.6579,0.6573,0.6578,90399999.0
2006-09-04 01:03:00,0.6577,0.6577,0.6574,0.6574,90399999.0
2006-09-04 01:05:00,0.6575,0.6575,0.6574,0.6574,90399999.0
2006-09-04 01:06:00,0.6575,0.6575,0.6573,0.6574,90399999.0
2006-09-04 01:07:00,0.6573,0.6573,0.6573,0.6573,90399999.0
2006-09-04 01:08:00,0.6572,0.6572,0.6572,0.6572,90399999.0
2006-09-04 01:09:00,0.6571,0.6571,0.6571,0.6571,90399999.0
2006-09-04 01:10:00,0.6572,0.6572,0.6571,0.6571,90399999.0
2006-09-04 01:11:00,0.657,0.6571,0.657,0.657,90399999.0
2006-09-04 01:12:00,0.6569,0.657,0.6569,0.657,90399999.0
2006-09-04 01:13:00,0.6571,0.6571,0.6571,0.6571,90399999.0
2006-09-04 01:18:00,0.6572,0.6572,0.6572,0.6572,90399999.0
2006-09-04 01:24:00,0.6573,0.6573,0.6571,0.6571,90399999.0
2006-09-04 01:25:00,0.657,0.657,0.657,0.657,90399999.0
2006-09-04 01:26:00,0.6572,0.6572,0.6572,0.6572,90399999.0
2006-09-04 01:30:00,0.6573,0.6574,0.6573,0.6573,90399999.0
2006-09-04 01:31:00,0.6576,0.6576,0.6575,0.6575,90399999.0
2006-09-04 01:33:00,0.6574,0.6575,0.6574,0.6575,90399999.0
2006-09-04 01:35:00,0.6574,0.6576,0.6574,0.6574,90399999.0
2006-09-04 01:36:00,0.6573,0.6573,0.6573,0.6573,90399999.0
2006-09-04 01:37:00,0.6574,0.6574,0.6574,0.6574,90399999.0
2006-09-04 01:39:00,0.6575,0.6575,0.6574,0.6574,90399999.0
2006-09-04 01:41:00,0.6572,0.6572,0.6572,0.6572,90399999.0
2006-09-04 01:42:00,0.6574,0.6574,0.6573,0.6573,90399999.0
2006-09-04 01:43:00,0.6572,0.6572,0.6572,0.6572,90399999.0
2006-09-04 01:44:00,0.6574,0.6574,0.6574,0.6574,90399999.0
2006-09-04 01:45:00,0.6572,0.6572,0.6572,0.6572,90399999.0
2006-09-04 01:46:00,0.6573,0.6573,0.6572,0.6572,90399999.0
2006-09-04 01:47:00,0.6571,0.6571,0.6571,0.6571,90399999.0
2006-09-04 01:48:00,0.6572,0.6572,0.6572,0.6572,90399999.0
2006-09-04 01:50:00,0.6571,0.6572,0.6571,0.6571,90399999.0
2006-09-04 01:51:00,0.657,0.657,0.657,0.657,90399999.0
2006-09-04 01:55:00,0.6569,0.6569,0.6569,0.6569,90399999.0
2006-09-04 01:58:00,0.657,0.6571,0.657,0.6571,90399999.0
2006-09-04 01:59:00,0.657,0.657,0.6569,0.6569,90399999.0
2006-09-04 02:00:00,0.65687,0.65694,0.65648,0.65651,90399999.0
2006-09-04 02:01:00,0.65702,0.65708,0.65661,0.65676,82100001.0
2006-09-04 02:02:00,0.65689,0.65699,0.65663,0.65692,121100000.0
2006-09-04 02:03:00,0.65671,0.65709,0.65671,0.65698,102600000.0
2006-09-04 02:04:00,0.6571,0.6571,0.65674,0.65687,65100000.0
2006-09-04 02:05:00,0.65695,0.65716,0.65673,0.65701,102400001.0
2006-09-04 02:06:00,0.65704,0.65727,0.6569,0.65696,105700000.0
2006-09-04 02:07:00,0.65693,0.65729,0.65686,0.65729,75300001.0
2006-09-04 02:08:00,0.65737,0.65738,0.65702,0.65712,127999999.0
2006-09-04 02:09:00,0.65704,0.65745,0.65702,0.65732,152400000.0
2006-09-04 02:10:00,0.65728,0.65728,0.65702,0.65702,107200000.0
2006-09-04 02:11:00,0.65747,0.65747,0.65698,0.65725,175400001.0
2006-09-04 02:12:00,0.65701,0.65736,0.65686,0.6573,133300000.0
2006-09-04 02:13:00,0.65719,0.65722,0.65695,0.65712,114400000.0
2006-09-04 02:14:00,0.65718,0.65749,0.65717,0.65733,81800000.0
2006-09-04 02:15:00,0.65739,0.65744,0.65685,0.65732,169899998.0
2006-09-04 02:16:00,0.65703,0.65728,0.65703,0.65705,110400001.0
2006-09-04 02:17:00,0.65697,0.65738,0.65689,0.65717,149499998.0
2006-09-04 02:18:00,0.65705,0.65714,0.65673,0.65684,99499999.0
2006-09-04 02:19:00,0.65682,0.6571,0.65658,0.65658,103200000.0
2006-09-04 02:20:00,0.65689,0.65695,0.65673,0.65689,74300001.0
2006-09-04 02:21:00,0.65669,0.65706,0.65666,0.65706,106999999.0
2006-09-04 02:22:00,0.65706,0.65706,0.6565,0.65684,153500002.0
2006-09-04 02:23:00,0.65671,0.65704,0.65671,0.65699,90600000.0
2006-09-04 02:24:00,0.65688,0.65734,0.65669,0.65718,100999999.0
2006-09-04 02:25:00,0.65707,0.65733,0.65706,0.65721,62500000.0
2006-09-04 02:26:00,0.65714,0.65714,0.65693,0.657,55500000.0
2006-09-04 02:27:00,0.65706,0.65729,0.65685,0.65713,120300000.0
2006-09-04 02:28:00,0.65696,0.65719,0.65674,0.65717,109300001.0
2006-09-04 02:29:00,0.65712,0.65714,0.65674,0.65684,89199999.0
2006-09-04 02:30:00,0.65705,0.65717,0.65679,0.65713,135299999.0
2006-09-04 02:31:00,0.657,0.65711,0.65675,0.65711,94899999.0
2006-09-04 02:32:00,0.65689,0.65714,0.65678,0.65713,78600000.0
2006-09-04 02:33:00,0.65719,0.65719,0.65686,0.65711,89999999.0
2006-09-04 02:34:00,0.6571,0.65726,0.65671,0.65686,84299999.0
2006-09-04 02:35:00,0.65693,0.65708,0.65678,0.65679,60300000.0
2006-09-04 02:36:00,0.65697,0.65721,0.65673,0.65673,57300000.0
2006-09-04 02:37:00,0.65698,0.65713,0.6568,0.65713,118700000.0
2006-09-04 02:38:00,0.65715,0.65721,0.6568,0.65711,136999999.0
2006-09-04 02:39:00,0.65717,0.6573,0.65695,0.65704,71700002.0
2006-09-04 02:40:00,0.65717,0.65732,0.65701,0.65716,118700000.0
2006-09-04 02:41:00,0.65679,0.65698,0.65667,0.65679,142200002.0
2006-09-04 02:42:00,0.6566,0.65692,0.65656,0.65663,82000000.0
2006-09-04 02:43:00,0.65683,0.65699,0.65662,0.65698,159899998.0
2006-09-04 02:44:00,0.65671,0.65725,0.65671,0.65709,181599999.0
2006-09-04 02:45:00,0.65714,0.65719,0.65691,0.65712,64700000.0
2006-09-04 02:46:00,0.65711,0.65712,0.65681,0.65702,123400000.0
2006-09-04 02:47:00,0.65719,0.65719,0.65683,0.65705,108399998.0
2006-09-04 02:48:00,0.65716,0.65725,0.65703,0.65709,137199999.0
2006-09-04 02:49:00,0.65698,0.65715,0.65683,0.657,113400001.0
2006-09-04 02:50:00,0.65696,0.65709,0.65681,0.657,136800001.0
2006-09-04 02:51:00,0.65703,0.65703,0.65668,0.65682,127200002.0
2006-09-04 02:52:00,0.65672,0.65683,0.65658,0.6566,129099999.0
2006-09-04 02:53:00,0.6565,0.65683,0.6565,0.6568,154000002.0
2006-09-04 02:54:00,0.65673,0.65693,0.6566,0.65682,110899998.0
2006-09-04 02:55:00,0.65675,0.65691,0.65663,0.65675,94000000.0
2006-09-04 02:56:00,0.65655,0.65658,0.65606,0.65626,93300000.0
2006-09-04 02:57:00,0.65637,0.6565,0.65593,0.65623,156800001.0
2006-09-04 02:58:00,0.6562,0.65668,0.65615,0.65655,79900000.0
2006-09-04 02:59:00,0.65647,0.65659,0.65626,0.65632,94299999.0
2006-09-04 03:00:00,0.65631,0.65655,0.65618,0.65633,91100000.0
2006-09-04 03:01:00,0.65637,0.65647,0.65619,0.65633,117800001.0
2006-09-04 03:02:00,0.65634,0.65651,0.65625,0.65642,144299998.0
2006-09-04 03:03:00,0.65654,0.65661,0.6561,0.6561,109100001.0
2006-09-04 03:04:00,0.65661,0.65687,0.65651,0.65651,112300000.0
2006-09-04 03:05:00,0.65677,0.65696,0.65648,0.65695,161400001.0
2006-09-04 03:06:00,0.65695,0.65717,0.65695,0.65707,104800001.0
2006-09-04 03:07:00,0.65727,0.65727,0.65643,0.65643,205700001.0
2006-09-04 03:08:00,0.6566,0.65699,0.65643,0.65643,145200003.0
2006-09-04 03:09:00,0.65653,0.6569,0.65653,0.65685,119200000.0
2006-09-04 03:10:00,0.65695,0.65707,0.65658,0.65658,90300001.0
2006-09-04 03:11:00,0.65669,0.6573,0.65669,0.65706,83600000.0
2006-09-04 03:12:00,0.65711,0.65743,0.65698,0.65727,91300000.0
2006-09-04 03:13:00,0.65736,0.65741,0.6571,0.65734,155599997.0
2006-09-04 03:14:00,0.65737,0.65752,0.65737,0.65743,67099999.0
2006-09-04 03:15:00,0.6574,0.65747,0.65696,0.65698,94800000.0
2006-09-04 03:16:00,0.65711,0.65741,0.65707,0.65735,127999997.0
2006-09-04 03:17:00,0.65734,0.65735,0.65709,0.65728,149200003.0
2006-09-04 03:18:00,0.65733,0.65741,0.65712,0.65736,94099999.0
2006-09-04 03:19:00,0.65696,0.65743,0.65691,0.65714,112800001.0
2006-09-04 03:20:00,0.65742,0.65745,0.65698,0.65733,128299999.0
2006-09-04 03:21:00,0.65697,0.65733,0.65697,0.65712,113700002.0
2006-09-04 03:22:00,0.6569,0.65729,0.6568,0.65709,144900000.0
2006-09-04 03:23:00,0.65697,0.65711,0.65684,0.6569,130500001.0
2006-09-04 03:24:00,0.65679,0.65705,0.65671,0.65695,106399999.0
2006-09-04 03:25:00,0.65704,0.6571,0.65675,0.65703,139099999.0
2006-09-04 03:26:00,0.65706,0.65709,0.6568,0.65681,59000000.0
2006-09-04 03:27:00,0.65713,0.65713,0.6566,0.6566,87500000.0
2006-09-04 03:28:00,0.65664,0.65679,0.65654,0.65665,89499999.0
2006-09-04 03:29:00,0.65684,0.65688,0.65662,0.65682,118000000.0
2006-09-04 03:30:00,0.65661,0.65722,0.65661,0.65691,132699997.0
2006-09-04 03:31:00,0.65712,0.65718,0.65649,0.65676,114799997.0
2006-09-04 03:32:00,0.65653,0.65691,0.6563,0.65685,89700000.0
2006-09-04 03:33:00,0.657,0.65703,0.65635,0.6564,117199998.0
2006-09-04 03:34:00,0.65624,0.65668,0.65623,0.65633,147200002.0
2006-09-04 03:35:00,0.65643,0.65677,0.65626,0.65652,131800001.0
2006-09-04 03:36:00,0.65669,0.65669,0.65644,0.65653,84500001.0
2006-09-04 03:37:00,0.65651,0.65665,0.65628,0.65642,121599998.0
2006-09-04 03:38:00,0.65626,0.65658,0.65626,0.65645,61000000.0
2006-09-04 03:39:00,0.65641,0.65664,0.6564,0.65642,81900000.0
2006-09-04 03:40:00,0.65626,0.65658,0.65623,0.65656,86800001.0
2006-09-04 03:41:00,0.65624,0.65665,0.6562,0.65665,144200000.0
2006-09-04 03:42:00,0.65633,0.65644,0.65623,0.65634,123500000.0
2006-09-04 03:43:00,0.6563,0.65646,0.65618,0.65646,169700000.0
2006-09-04 03:44:00,0.65652,0.6566,0.65604,0.65614,100400000.0
2006-09-04 03:45:00,0.65614,0.65657,0.65599,0.65655,153300001.0
2006-09-04 03:46:00,0.65656,0.65656,0.65586,0.65625,97000002.0
2006-09-04 03:47:00,0.65622,0.65622,0.65597,0.65615,103600003.0
2006-09-04 03:48:00,0.65606,0.65638,0.65591,0.656,112800000.0
2006-09-04 03:49:00,0.65632,0.65639,0.65599,0.65619,67600000.0
2006-09-04 03:50:00,0.65621,0.6563,0.65616,0.65624,127599998.0
2006-09-04 03:51:00,0.6561,0.65626,0.65591,0.65615,89900001.0
2006-09-04 03:52:00,0.65624,0.65633,0.6559,0.65622,182600001.0
2006-09-04 03:53:00,0.65581,0.65609,0.65581,0.65605,139999999.0
2006-09-04 03:54:00,0.65593,0.65629,0.65582,0.65629,162300003.0
2006-09-04 03:55:00,0.65624,0.65624,0.65588,0.65602,82800001.0
2006-09-04 03:56:00,0.65609,0.65632,0.65595,0.65626,219300000.0
2006-09-04 03:57:00,0.65622,0.65626,0.65569,0.65605,108200000.0
2006-09-04 03:58:00,0.65601,0.65621,0.65592,0.65618,161099999.0
2006-09-04 03:59:00,0.65608,0.65632,0.65597,0.65618,90899999.0
2006-09-04 04:00:00,0.65584,0.65626,0.65577,0.65626,122700000.0
2006-09-04 04:01:00,0.65621,0.65623,0.65578,0.6561,99600001.0
2006-09-04 04:02:00,0.65613,0.65629,0.65581,0.65599,141299999.0
2006-09-04 04:03:00,0.65603,0.65617,0.65586,0.65602,127899998.0
2006-09-04 04:04:00,0.65618,0.65625,0.65596,0.6561,84400000.0
2006-09-04 04:05:00,0.65629,0.65633,0.65602,0.65608,150599999.0
2006-09-04 04:06:00,0.6562,0.65627,0.65595,0.6561,109199999.0
2006-09-04 04:07:00,0.65622,0.65636,0.65601,0.65636,89899999.0
2006-09-04 04:08:00,0.65657,0.65657,0.65611,0.65631,87200001.0
2006-09-04 04:09:00,0.6564,0.6572,0.65616,0.65693,127299999.0
2006-09-04 04:10:00,0.65682,0.65688,0.65652,0.65655,84799998.0
2006-09-04 04:11:00,0.65672,0.65674,0.65638,0.65663,64400000.0
2006-09-04 04:12:00,0.65651,0.65683,0.65641,0.65683,130600000.0
2006-09-04 04:13:00,0.6568,0.65682,0.65655,0.65663,77400000.0
2006-09-04 04:14:00,0.65673,0.65683,0.65651,0.65663,121999999.0
2006-09-04 04:15:00,0.65644,0.6569,0.65644,0.6569,141100000.0
2006-09-04 04:16:00,0.65673,0.65682,0.65645,0.65682,73000000.0
2006-09-04 04:17:00,0.65686,0.65686,0.65647,0.65672,103000000.0
2006-09-04 04:18:00,0.6569,0.6569,0.65631,0.65631,49000000.0
2006-09-04 04:19:00,0.65623,0.65662,0.65617,0.65645,122699998.0
2006-09-04 04:20:00,0.65652,0.65671,0.65646,0.65655,121299998.0
2006-09-04 04:21:00,0.65656,0.65669,0.6564,0.6564,113199999.0
2006-09-04 04:22:00,0.65645,0.65666,0.6564,0.65641,111300000.0
2006-09-04 04:23:00,0.65648,0.65654,0.65633,0.6565,164399999.0
2006-09-04 04:24:00,0.65639,0.65652,0.6562,0.6562,91200000.0
2006-09-04 04:25:00,0.65647,0.65654,0.65624,0.65642,134600001.0
2006-09-04 04:26:00,0.65662,0.65662,0.65629,0.65643,119299999.0
2006-09-04 04:27:00,0.65655,0.65657,0.65617,0.65637,128999998.0
2006-09-04 04:28:00,0.65652,0.65652,0.65607,0.65629,153699998.0
2006-09-04 04:29:00,0.6563,0.65657,0.65621,0.65648,110099999.0
2006-09-04 04:30:00,0.65641,0.65657,0.65632,0.65632,95400000.0
2006-09-04 04:31:00,0.65608,0.65645,0.65606,0.65618,134400001.0
2006-09-04 04:32:00,0.65625,0.65645,0.65625,0.65638,88299999.0
2006-09-04 04:33:00,0.65623,0.6564,0.65616,0.65631,108299999.0
2006-09-04 04:34:00,0.65616,0.65656,0.65601,0.65656,84300000.0
2006-09-04 04:35:00,0.65641,0.65641,0.65611,0.65626,122900003.0
2006-09-04 04:36:00,0.65622,0.65623,0.65594,0.65611,97000000.0
2006-09-04 04:37:00,0.65608,0.65642,0.65606,0.65631,83700000.0
2006-09-04 04:38:00,0.65614,0.65637,0.65583,0.65637,167400001.0
2006-09-04 04:39:00,0.65637,0.65639,0.65627,0.65635,99100000.0
2006-09-04 04:40:00,0.65632,0.65641,0.65627,0.65633,128599999.0
2006-09-04 04:41:00,0.65635,0.65638,0.65626,0.65626,119900000.0
2006-09-04 04:42:00,0.65642,0.65649,0.65599,0.65616,135500001.0
2006-09-04 04:43:00,0.65609,0.65626,0.65595,0.65626,69100000.0
2006-09-04 04:44:00,0.65618,0.65642,0.65599,0.65621,80499999.0
2006-09-04 04:45:00,0.65623,0.65643,0.65623,0.65637,89700001.0
2006-09-04 04:46:00,0.65637,0.65637,0.65607,0.65623,120400000.0
2006-09-04 04:47:00,0.65635,0.65648,0.65635,0.65641,164599998.0
2006-09-04 04:48:00,0.65641,0.65647,0.65594,0.65604,105200001.0
2006-09-04 04:49:00,0.65595,0.65614,0.6558,0.65587,118299998.0
2006-09-04 04:50:00,0.65565,0.65609,0.65562,0.65607,85700001.0
2006-09-04 04:51:00,0.656,0.65605,0.65589,0.65594,91400000.0
2006-09-04 04:52:00,0.65597,0.65609,0.65567,0.65598,123400001.0
2006-09-04 04:53:00,0.65585,0.65606,0.65566,0.65578,107699999.0
2006-09-04 04:54:00,0.65568,0.65607,0.65568,0.65607,126600001.0
2006-09-04 04:55:00,0.65615,0.6563,0.65578,0.65578,126399999.0
2006-09-04 04:56:00,0.65577,0.656,0.65562,0.65572,95600000.0
2006-09-04 04:57:00,0.65598,0.65609,0.65565,0.65605,71500000.0
2006-09-04 04:58:00,0.65606,0.65617,0.65556,0.65556,85699999.0
2006-09-04 04:59:00,0.65588,0.65599,0.65571,0.65588,72600001.0
2006-09-04 05:00:00,0.65584,0.65593,0.6556,0.65579,115900001.0
2006-09-04 05:01:00,0.65574,0.65589,0.65554,0.6558,75700000.0
2006-09-04 05:02:00,0.65582,0.65595,0.65552,0.65585,74200001.0
2006-09-04 05:03:00,0.65546,0.65587,0.65535,0.65587,68600000.0
2006-09-04 05:04:00,0.65592,0.65592,0.65527,0.65558,135699997.0
2006-09-04 05:05:00,0.65564,0.65568,0.65533,0.65533,88600001.0
2006-09-04 05:06:00,0.65571,0.65585,0.65552,0.65583,134599999.0
2006-09-04 05:07:00,0.65575,0.65611,0.65564,0.65607,86200001.0
2006-09-04 05:08:00,0.65609,0.65618,0.65593,0.65611,125999999.0
2006-09-04 05:09:00,0.6561,0.65624,0.65581,0.65609,102699999.0
2006-09-04 05:10:00,0.65584,0.65607,0.65576,0.65606,123600002.0
2006-09-04 05:11:00,0.65614,0.65624,0.65601,0.65617,128700001.0
2006-09-04 05:12:00,0.656,0.65614,0.65578,0.65611,80600000.0
2006-09-04 05:13:00,0.65615,0.65624,0.65603,0.65613,94600002.0
2006-09-04 05:14:00,0.65587,0.65605,0.65565,0.65605,66000001.0
2006-09-04 05:15:00,0.65569,0.65603,0.65569,0.65594,54900000.0
2006-09-04 05:16:00,0.65596,0.65614,0.65593,0.65604,88599998.0
2006-09-04 05:17:00,0.65593,0.65607,0.65576,0.656,87699999.0
2006-09-04 05:18:00,0.65598,0.65599,0.65564,0.6558,72400001.0
2006-09-04 05:19:00,0.65601,0.65602,0.65565,0.65567,178700001.0
2006-09-04 05:20:00,0.65571,0.65597,0.65548,0.65548,144099997.0
2006-09-04 05:21:00,0.65558,0.65607,0.65558,0.65607,55900000.0
2006-09-04 05:22:00,0.65605,0.65621,0.65556,0.65581,154500000.0
2006-09-04 05:23:00,0.65579,0.65596,0.65573,0.65581,139399999.0
2006-09-04 05:24:00,0.6556,0.65585,0.65546,0.65575,88000000.0
2006-09-04 05:25:00,0.65575,0.65609,0.65575,0.65595,126200002.0
2006-09-04 05:26:00,0.65595,0.65601,0.65576,0.65588,90599999.0
2006-09-04 05:27:00,0.65577,0.65595,0.65549,0.65593,82899999.0
2006-09-04 05:28:00,0.65598,0.65598,0.65568,0.65592,116000000.0
2006-09-04 05:29:00,0.65587,0.65607,0.6557,0.65607,118100001.0
2006-09-04 05:30:00,0.65606,0.65607,0.65563,0.65571,71500000.0
2006-09-04 05:31:00,0.65583,0.65601,0.65567,0.65601,160000000.0
2006-09-04 05:32:00,0.65599,0.65603,0.65556,0.65597,116199999.0
2006-09-04 05:33:00,0.65607,0.65607,0.65581,0.65581,49300000.0
2006-09-04 05:34:00,0.65572,0.6559,0.65555,0.6559,70000001.0
2006-09-04 05:35:00,0.65606,0.65606,0.65579,0.65579,146700001.0
2006-09-04 05:36:00,0.65594,0.65601,0.65561,0.65583,175000000.0
2006-09-04 05:37:00,0.65607,0.65608,0.65577,0.65582,113300001.0
2006-09-04 05:38:00,0.6558,0.65605,0.65564,0.65605,89400000.0
2006-09-04 05:39:00,0.65583,0.65594,0.65567,0.65578,117900000.0
2006-09-04 05:40:00,0.65584,0.65585,0.65573,0.65579,79599999.0
2006-09-04 05:41:00,0.65594,0.65601,0.65562,0.65574,99400001.0
2006-09-04 05:42:00,0.65606,0.6561,0.6557,0.65594,51300000.0
2006-09-04 05:43:00,0.65586,0.65612,0.65565,0.65599,89400000.0
2006-09-04 05:44:00,0.65595,0.65614,0.65589,0.65594,82700000.0
2006-09-04 05:45:00,0.65596,0.65612,0.65581,0.6561,104099999.0
2006-09-04 05:46:00,0.6561,0.65619,0.65585,0.65613,97000000.0
2006-09-04 05:47:00,0.65607,0.65609,0.65583,0.65609,109300000.0
2006-09-04 05:48:00,0.6561,0.65614,0.65599,0.65607,90000000.0
2006-09-04 05:49:00,0.65609,0.65609,0.65573,0.65578,151499997.0
2006-09-04 05:50:00,0.65579,0.656,0.65563,0.65563,86400000.0
2006-09-04 05:51:00,0.65588,0.65599,0.65566,0.65593,166700000.0
2006-09-04 05:52:00,0.65604,0.65604,0.65576,0.65594,70200001.0
2006-09-04 05:53:00,0.6558,0.65597,0.65569,0.65595,115400000.0
2006-09-04 05:54:00,0.65591,0.65626,0.65589,0.65604,93900001.0
2006-09-04 05:55:00,0.65583,0.65612,0.65575,0.65612,118699997.0
2006-09-04 05:56:00,0.65606,0.65613,0.65584,0.65606,109199999.0
2006-09-04 05:57:00,0.65596,0.65608,0.65586,0.65597,59900000.0
2006-09-04 05:58:00,0.65604,0.6562,0.65596,0.6561,157099998.0
2006-09-04 05:59:00,0.65614,0.65625,0.65583,0.65608,81500000.0
2006-09-04 06:00:00,0.65598,0.6562,0.65581,0.65613,99799999.0
2006-09-04 06:01:00,0.65606,0.65614,0.6558,0.65587,97000000.0
2006-09-04 06:02:00,0.65622,0.65623,0.65585,0.65619,83500000.0
2006-09-04 06:03:00,0.65622,0.65625,0.65611,0.65615,115500000.0
2006-09-04 06:04:00,0.65628,0.6563,0.65595,0.65614,163400000.0
2006-09-04 06:05:00,0.65627,0.65627,0.65601,0.65613,166000001.0
2006-09-04 06:06:00,0.65598,0.65618,0.65587,0.656,98100000.0
2006-09-04 06:07:00,0.65624,0.65625,0.65588,0.6561,83800001.0
2006-09-04 06:08:00,0.65615,0.65634,0.65613,0.65629,67000000.0
2006-09-04 06:09:00,0.6562,0.65631,0.65606,0.65631,126700000.0
2006-09-04 06:10:00,0.65634,0.65634,0.65614,0.65622,89000000.0
2006-09-04 06:11:00,0.6561,0.65629,0.65605,0.65629,100700000.0
2006-09-04 06:12:00,0.65628,0.65628,0.65612,0.65612,22600000.0
2006-09-04 06:13:00,0.65603,0.65615,0.65596,0.65599,55000000.0
2006-09-04 06:14:00,0.65597,0.65616,0.65585,0.65616,64400000.0
2006-09-04 06:15:00,0.65609,0.65623,0.65602,0.65623,91499999.0
2006-09-04 06:16:00,0.65617,0.65635,0.65603,0.65622,142300001.0
2006-09-04 06:17:00,0.65614,0.65632,0.65602,0.65632,88300001.0
2006-09-04 06:18:00,0.65624,0.65624,0.65608,0.65615,131199998.0
2006-09-04 06:19:00,0.65599,0.65615,0.65592,0.65606,125500000.0
2006-09-04 06:20:00,0.65601,0.65616,0.65593,0.6561,107100003.0
2006-09-04 06:21:00,0.65603,0.65616,0.65598,0.65598,103400000.0
2006-09-04 06:22:00,0.65612,0.65617,0.65589,0.65601,124599999.0
2006-09-04 06:23:00,0.65603,0.65605,0.65565,0.65602,62200000.0
2006-09-04 06:24:00,0.65607,0.65607,0.65581,0.656,66699999.0
2006-09-04 06:25:00,0.65608,0.6563,0.65594,0.65627,106299998.0
2006-09-04 06:26:00,0.65603,0.65624,0.65595,0.65608,129999998.0
2006-09-04 06:27:00,0.65598,0.65637,0.65598,0.65637,106499999.0
2006-09-04 06:28:00,0.65625,0.65637,0.65603,0.6561,94800002.0
2006-09-04 06:29:00,0.65618,0.6564,0.6561,0.65638,115800000.0
2006-09-04 06:30:00,0.65637,0.65652,0.65605,0.65652,140300003.0
2006-09-04 06:31:00,0.65619,0.65656,0.65619,0.65646,129799999.0
2006-09-04 06:32:00,0.65657,0.65657,0.65617,0.65644,77200000.0
2006-09-04 06:33:00,0.65635,0.65651,0.65614,0.6564,117999998.0
2006-09-04 06:34:00,0.65626,0.65643,0.65599,0.65643,111100000.0
2006-09-04 06:35:00,0.6561,0.65641,0.6561,0.65641,89100001.0
2006-09-04 06:36:00,0.65619,0.65647,0.65608,0.65647,71900000.0
2006-09-04 06:37:00,0.65634,0.65634,0.6561,0.65628,35100000.0
2006-09-04 06:38:00,0.65626,0.65631,0.65599,0.65606,94699999.0
2006-09-04 06:39:00,0.656,0.65634,0.65596,0.65629,133300000.0
2006-09-04 06:40:00,0.65622,0.65632,0.65601,0.6562,75700001.0
2006-09-04 06:41:00,0.6562,0.65648,0.65609,0.65646,106500000.0
2006-09-04 06:42:00,0.65625,0.65642,0.65605,0.65638,123100001.0
2006-09-04 06:43:00,0.65628,0.65651,0.65612,0.65646,142199999.0
2006-09-04 06:44:00,0.65618,0.65637,0.65604,0.65637,175100003.0
2006-09-04 06:45:00,0.65593,0.65643,0.65592,0.65633,101300001.0
2006-09-04 06:46:00,0.65646,0.65646,0.65602,0.65615,124800000.0
2006-09-04 06:47:00,0.65609,0.65646,0.65609,0.65637,141099998.0
2006-09-04 06:48:00,0.65631,0.65642,0.65615,0.65638,104700001.0
2006-09-04 06:49:00,0.65598,0.65638,0.65595,0.65638,66399999.0
2006-09-04 06:50:00,0.65662,0.65664,0.65614,0.65641,107600001.0
2006-09-04 06:51:00,0.65623,0.65658,0.65623,0.65655,137600002.0
2006-09-04 06:52:00,0.65643,0.65652,0.65623,0.65647,134400000.0
2006-09-04 06:53:00,0.65661,0.65664,0.6561,0.65636,138400002.0
2006-09-04 06:54:00,0.65628,0.6564,0.65614,0.65636,122400002.0
2006-09-04 06:55:00,0.65637,0.65644,0.65607,0.65629,78400001.0
2006-09-04 06:56:00,0.65626,0.65639,0.65611,0.65639,78100000.0
2006-09-04 06:57:00,0.65631,0.65655,0.65608,0.65655,104099999.0
2006-09-04 06:58:00,0.65638,0.65643,0.65608,0.65635,64500000.0
2006-09-04 06:59:00,0.65619,0.65635,0.65607,0.65607,184000002.0
2006-09-04 07:00:00,0.65615,0.65633,0.65611,0.65628,82499998.0
2006-09-04 07:01:00,0.65646,0.65646,0.65619,0.65636,103900000.0
2006-09-04 07:02:00,0.65598,0.65643,0.65589,0.65643,148600000.0
2006-09-04 07:03:00,0.656,0.65635,0.65586,0.65635,83000000.0
2006-09-04 07:04:00,0.65637,0.65648,0.65614,0.65635,72900000.0
2006-09-04 07:05:00,0.65631,0.65645,0.65621,0.65645,83600000.0
2006-09-04 07:06:00,0.65634,0.6564,0.65615,0.6563,104000000.0
2006-09-04 07:07:00,0.65629,0.65632,0.6561,0.6562,119700000.0
2006-09-04 07:08:00,0.65614,0.65633,0.65609,0.65618,134600002.0
2006-09-04 07:09:00,0.65624,0.65653,0.65607,0.65653,103699999.0
2006-09-04 07:10:00,0.65622,0.65654,0.65622,0.65654,147099999.0
2006-09-04 07:11:00,0.65614,0.65649,0.65614,0.65627,130800001.0
2006-09-04 07:12:00,0.65629,0.65673,0.65629,0.65668,54299999.0
2006-09-04 07:13:00,0.65664,0.65671,0.65628,0.65648,108599999.0
2006-09-04 07:14:00,0.65651,0.65656,0.65629,0.65648,98000001.0
2006-09-04 07:15:00,0.65621,0.65666,0.65621,0.65666,107500000.0
2006-09-04 07:16:00,0.65641,0.65654,0.65625,0.65625,136100000.0
2006-09-04 07:17:00,0.65617,0.65651,0.65617,0.65632,147100001.0
2006-09-04 07:18:00,0.6564,0.65661,0.65635,0.65661,157300000.0
2006-09-04 07:19:00,0.65646,0.65659,0.65631,0.65645,160599998.0
2006-09-04 07:20:00,0.65667,0.65667,0.65623,0.65648,96300000.0
2006-09-04 07:21:00,0.65639,0.65647,0.65621,0.65621,147000004.0
2006-09-04 07:22:00,0.65606,0.65652,0.65606,0.65652,139900002.0
2006-09-04 07:23:00,0.65634,0.65659,0.65633,0.65653,121399998.0
2006-09-04 07:24:00,0.65633,0.65654,0.65628,0.65632,93500002.0
2006-09-04 07:25:00,0.65621,0.65663,0.65615,0.65663,139800001.0
2006-09-04 07:26:00,0.65637,0.65651,0.65623,0.65625,48499999.0
2006-09-04 07:27:00,0.65649,0.65666,0.65631,0.65647,94899998.0
2006-09-04 07:28:00,0.65648,0.65657,0.6563,0.65657,84800000.0
2006-09-04 07:29:00,0.65654,0.65663,0.65617,0.65651,129500000.0
2006-09-04 07:30:00,0.65646,0.65652,0.65631,0.65644,100299998.0
2006-09-04 07:31:00,0.6564,0.65658,0.65624,0.65658,72899999.0
2006-09-04 07:32:00,0.65652,0.65658,0.65629,0.65629,108999999.0
2006-09-04 07:33:00,0.65652,0.65663,0.65642,0.65649,74500000.0
2006-09-04 07:34:00,0.65633,0.65656,0.65613,0.65651,72100000.0
2006-09-04 07:35:00,0.65621,0.65636,0.65594,0.65594,101600000.0
2006-09-04 07:36:00,0.65616,0.65622,0.65596,0.65615,65999998.0
2006-09-04 07:37:00,0.65634,0.65638,0.65593,0.65607,103700000.0
2006-09-04 07:38:00,0.65608,0.65637,0.65599,0.65627,117400000.0
2006-09-04 07:39:00,0.65629,0.65655,0.65616,0.65655,96100000.0
2006-09-04 07:40:00,0.65646,0.65657,0.65608,0.65608,104200000.0
2006-09-04 07:41:00,0.65606,0.65646,0.65599,0.65646,122000000.0
2006-09-04 07:42:00,0.65625,0.65636,0.65608,0.65621,76200000.0
2006-09-04 07:43:00,0.6561,0.65643,0.6559,0.6559,123799999.0
2006-09-04 07:44:00,0.65627,0.6563,0.656,0.65627,78900000.0
2006-09-04 07:45:00,0.6563,0.65654,0.65614,0.6563,128799998.0
2006-09-04 07:46:00,0.65595,0.6564,0.65595,0.65637,87100000.0
2006-09-04 07:47:00,0.6563,0.65651,0.65614,0.65647,67700001.0
2006-09-04 07:48:00,0.65643,0.65647,0.65619,0.65626,104600000.0
2006-09-04 07:49:00,0.6565,0.65657,0.65621,0.65644,121099997.0
2006-09-04 07:50:00,0.65641,0.65661,0.65627,0.65647,118700002.0
2006-09-04 07:51:00,0.65633,0.6565,0.6562,0.65625,143599999.0
2006-09-04 07:52:00,0.65646,0.6566,0.65604,0.65605,58400000.0
2006-09-04 07:53:00,0.65621,0.65629,0.6559,0.6559,145499999.0
2006-09-04 07:54:00,0.6559,0.65626,0.6559,0.65616,99999999.0
2006-09-04 07:55:00,0.65611,0.65628,0.65598,0.65628,140899998.0
2006-09-04 07:56:00,0.65638,0.65638,0.65603,0.65603,54100001.0
2006-09-04 07:57:00,0.65629,0.6563,0.65593,0.65595,118399999.0
2006-09-04 07:58:00,0.65615,0.65674,0.6561,0.6566,114400000.0
2006-09-04 07:59:00,0.65664,0.65664,0.65624,0.65633,78100000.0
2006-09-04 08:00:00,0.65627,0.6565,0.65618,0.65638,94200001.0
2006-09-04 08:01:00,0.65645,0.65645,0.65622,0.65628,77700000.0
2006-09-04 08:02:00,0.65625,0.65657,0.65606,0.65615,130900000.0
2006-09-04 08:03:00,0.65608,0.65638,0.65596,0.65633,109200000.0
2006-09-04 08:04:00,0.65583,0.65622,0.65583,0.65615,110200001.0
2006-09-04 08:05:00,0.65603,0.65611,0.65562,0.65562,87399998.0
2006-09-04 08:06:00,0.65551,0.65591,0.65551,0.65582,155899999.0
2006-09-04 08:07:00,0.65545,0.65603,0.65541,0.65594,114099998.0
2006-09-04 08:08:00,0.6559,0.65594,0.65549,0.65563,115999999.0
2006-09-04 08:09:00,0.65526,0.65588,0.65523,0.65565,149700000.0
2006-09-04 08:10:00,0.6559,0.65606,0.6556,0.65577,89700000.0
2006-09-04 08:11:00,0.65585,0.65596,0.65547,0.65547,122800001.0
2006-09-04 08:12:00,0.65589,0.65595,0.65565,0.6559,73699999.0
2006-09-04 08:13:00,0.65581,0.656,0.65563,0.656,107099999.0
2006-09-04 08:14:00,0.65605,0.65605,0.65559,0.65563,103600000.0
2006-09-04 08:15:00,0.65585,0.65599,0.65563,0.65589,114000000.0
2006-09-04 08:16:00,0.65553,0.65594,0.65546,0.65589,50900000.0
2006-09-04 08:17:00,0.65575,0.65584,0.65552,0.65568,164099999.0
2006-09-04 08:18:00,0.65577,0.65584,0.65559,0.65568,68200000.0
2006-09-04 08:19:00,0.65598,0.65602,0.65562,0.6557,78700000.0
2006-09-04 08:20:00,0.65583,0.65583,0.65564,0.65564,92400000.0
2006-09-04 08:21:00,0.65538,0.65579,0.65516,0.6555,93400000.0
2006-09-04 08:22:00,0.65571,0.65574,0.65529,0.65539,144700002.0
2006-09-04 08:23:00,0.65549,0.65588,0.65533,0.65588,94300000.0
2006-09-04 08:24:00,0.65557,0.65557,0.65521,0.65521,105999998.0
2006-09-04 08:25:00,0.65501,0.65568,0.65501,0.6554,196200001.0
2006-09-04 08:26:00,0.655,0.65518,0.65481,0.65502,75800000.0
2006-09-04 08:27:00,0.65499,0.65532,0.65474,0.65502,105800000.0
2006-09-04 08:28:00,0.65494,0.65505,0.65469,0.65495,186199996.0
2006-09-04 08:29:00,0.65524,0.65533,0.65493,0.65493,79300000.0
2006-09-04 08:30:00,0.65567,0.65578,0.65501,0.65551,117500002.0
2006-09-04 08:31:00,0.65581,0.65591,0.65513,0.65555,165999998.0
2006-09-04 08:32:00,0.65553,0.65579,0.6554,0.65562,101200000.0
2006-09-04 08:33:00,0.6554,0.65576,0.65538,0.65563,114000000.0
2006-09-04 08:34:00,0.65518,0.6555,0.65501,0.6555,96400000.0
2006-09-04 08:35:00,0.65538,0.65538,0.65498,0.6552,102300003.0
2006-09-04 08:36:00,0.65501,0.65528,0.655,0.65528,106500000.0
2006-09-04 08:37:00,0.65519,0.65543,0.65496,0.65528,126199999.0
2006-09-04 08:38:00,0.65532,0.65557,0.65511,0.65557,107499999.0
2006-09-04 08:39:00,0.65503,0.6555,0.65496,0.65549,130400000.0
2006-09-04 08:40:00,0.65542,0.65555,0.65501,0.65541,146700001.0
2006-09-04 08:41:00,0.65529,0.6554,0.65511,0.65516,117900003.0
2006-09-04 08:42:00,0.65506,0.65536,0.65506,0.65522,120000000.0
2006-09-04 08:43:00,0.65513,0.65569,0.65499,0.65569,134399997.0
2006-09-04 08:44:00,0.65572,0.65579,0.65515,0.65516,162300000.0
2006-09-04 08:45:00,0.6554,0.65549,0.65495,0.65502,109900000.0
2006-09-04 08:46:00,0.6552,0.65546,0.6552,0.65531,64799998.0
2006-09-04 08:47:00,0.65535,0.65568,0.65535,0.6556,77700002.0
2006-09-04 08:48:00,0.65562,0.65564,0.65519,0.65519,112499999.0
2006-09-04 08:49:00,0.65562,0.65563,0.6551,0.6553,71200000.0
2006-09-04 08:50:00,0.65543,0.65543,0.65509,0.65535,83899999.0
2006-09-04 08:51:00,0.65551,0.65553,0.65525,0.65536,129799998.0
2006-09-04 08:52:00,0.65556,0.65556,0.65535,0.65542,84400000.0
2006-09-04 08:53:00,0.65555,0.65565,0.65512,0.65512,47900000.0
2006-09-04 08:54:00,0.65523,0.65572,0.65517,0.65554,75800001.0
2006-09-04 08:55:00,0.65557,0.65558,0.65528,0.65544,113900001.0
2006-09-04 08:56:00,0.65536,0.65562,0.65513,0.65545,186499996.0
2006-09-04 08:57:00,0.65522,0.65549,0.65502,0.65532,143400001.0
2006-09-04 08:58:00,0.65528,0.65557,0.65516,0.65529,97200000.0
2006-09-04 08:59:00,0.65536,0.65543,0.65507,0.65527,107100002.0
2006-09-04 09:00:00,0.65516,0.65555,0.65507,0.6555,130099998.0
2006-09-04 09:01:00,0.65546,0.65549,0.65512,0.65512,123900000.0
2006-09-04 09:02:00,0.65516,0.65548,0.65495,0.65514,70600001.0
2006-09-04 09:03:00,0.65539,0.65543,0.6551,0.6553,77200000.0
2006-09-04 09:04:00,0.65521,0.6556,0.65502,0.65544,128499999.0
2006-09-04 09:05:00,0.65542,0.65556,0.6553,0.65547,72600000.0
2006-09-04 09:06:00,0.6553,0.65576,0.65528,0.65562,154700001.0
2006-09-04 09:07:00,0.65555,0.65566,0.6553,0.6553,102999999.0
2006-09-04 09:08:00,0.65575,0.65586,0.65526,0.65535,167700001.0
2006-09-04 09:09:00,0.65583,0.65583,0.65545,0.65566,124900001.0
2006-09-04 09:10:00,0.65561,0.65571,0.65516,0.65516,158799997.0
2006-09-04 09:11:00,0.65539,0.65575,0.65525,0.65575,43600000.0
2006-09-04 09:12:00,0.65541,0.65576,0.65531,0.65568,82199999.0
2006-09-04 09:13:00,0.65551,0.65575,0.65528,0.65571,96400001.0
2006-09-04 09:14:00,0.6558,0.65591,0.65538,0.65538,78200000.0
2006-09-04 09:15:00,0.65556,0.65585,0.65514,0.65514,108199999.0
2006-09-04 09:16:00,0.65534,0.65564,0.65533,0.6554,156499998.0
2006-09-04 09:17:00,0.65552,0.65563,0.65497,0.65497,141199999.0
2006-09-04 09:18:00,0.65508,0.65539,0.65498,0.65534,102699998.0
2006-09-04 09:19:00,0.65544,0.6555,0.65496,0.65525,87000000.0
2006-09-04 09:20:00,0.65518,0.65547,0.65508,0.65536,67800001.0
2006-09-04 09:21:00,0.65524,0.65552,0.65514,0.65525,73699999.0
2006-09-04 09:22:00,0.65559,0.65566,0.65519,0.6552,82900001.0
2006-09-04 09:23:00,0.6551,0.65554,0.6551,0.65554,117699999.0
2006-09-04 09:24:00,0.65566,0.65571,0.65512,0.65533,149200001.0
2006-09-04 09:25:00,0.65543,0.65546,0.65517,0.65545,79300001.0
2006-09-04 09:26:00,0.65536,0.65565,0.65525,0.65559,110599999.0
2006-09-04 09:27:00,0.65545,0.65563,0.65536,0.6556,116700000.0
2006-09-04 09:28:00,0.65558,0.65565,0.65498,0.6551,164499998.0
2006-09-04 09:29:00,0.65493,0.65513,0.65459,0.65464,99599999.0
2006-09-04 09:30:00,0.65507,0.65528,0.65492,0.65507,71500000.0
2006-09-04 09:31:00,0.65507,0.65518,0.65474,0.65493,89099999.0
2006-09-04 09:32:00,0.65497,0.65507,0.6546,0.65461,111200000.0
2006-09-04 09:33:00,0.6549,0.65508,0.65466,0.65501,91499998.0
2006-09-04 09:34:00,0.65458,0.65476,0.65444,0.65446,142799999.0
2006-09-04 09:35:00,0.65482,0.65489,0.65424,0.65463,121699999.0
2006-09-04 09:36:00,0.65433,0.65521,0.65432,0.6547,122499999.0
2006-09-04 09:37:00,0.65465,0.65466,0.6541,0.6541,110399999.0
2006-09-04 09:38:00,0.6542,0.65458,0.65401,0.6542,108400002.0
2006-09-04 09:39:00,0.65438,0.65466,0.65431,0.65436,83900001.0
2006-09-04 09:40:00,0.65481,0.65487,0.65441,0.65453,111599999.0
2006-09-04 09:41:00,0.65479,0.65479,0.65435,0.65451,137400002.0
2006-09-04 09:42:00,0.65458,0.65481,0.6544,0.65459,130099999.0
2006-09-04 09:43:00,0.65451,0.65475,0.65443,0.65462,73100000.0
2006-09-04 09:44:00,0.65465,0.6547,0.65433,0.65445,115200001.0
2006-09-04 09:45:00,0.65407,0.65439,0.65403,0.6543,72100000.0
2006-09-04 09:46:00,0.6543,0.65468,0.65419,0.65457,93400000.0
2006-09-04 09:47:00,0.6544,0.65449,0.6541,0.65439,116000000.0
2006-09-04 09:48:00,0.65447,0.65447,0.65389,0.654,91000000.0
2006-09-04 09:49:00,0.654,0.65422,0.65372,0.65385,95700000.0
2006-09-04 09:50:00,0.65388,0.65396,0.65345,0.65373,144899996.0
2006-09-04 09:51:00,0.65389,0.65389,0.65334,0.6535,126499999.0
2006-09-04 09:52:00,0.65378,0.65378,0.65305,0.65305,104400001.0
2006-09-04 09:53:00,0.65313,0.65348,0.6529,0.6533,142099997.0
2006-09-04 09:54:00,0.65304,0.65341,0.65302,0.65334,176900000.0
2006-09-04 09:55:00,0.65332,0.65347,0.65292,0.65311,74300001.0
2006-09-04 09:56:00,0.65326,0.65335,0.65294,0.65332,95200000.0
2006-09-04 09:57:00,0.65324,0.65339,0.65294,0.65305,67900000.0
2006-09-04 09:58:00,0.65296,0.65308,0.65271,0.653,139100000.0
2006-09-04 09:59:00,0.65293,0.6533,0.65275,0.6529,110300000.0
2006-09-04 10:00:00,0.6529,0.65315,0.65269,0.65273,118200001.0
2006-09-04 10:01:00,0.65256,0.65314,0.65251,0.65314,93499999.0
2006-09-04 10:02:00,0.65302,0.65321,0.65274,0.65289,94200000.0
2006-09-04 10:03:00,0.65291,0.6532,0.65279,0.65304,84399999.0
2006-09-04 10:04:00,0.65301,0.6532,0.65284,0.65319,118199999.0
2006-09-04 10:05:00,0.65283,0.65301,0.65251,0.65251,111499999.0
2006-09-04 10:06:00,0.65265,0.65301,0.65256,0.65301,92599999.0
2006-09-04 10:07:00,0.65312,0.65312,0.65226,0.65235,125300002.0
2006-09-04 10:08:00,0.65226,0.65251,0.65203,0.65236,82699999.0
2006-09-04 10:09:00,0.65201,0.65253,0.65195,0.65253,140699998.0
2006-09-04 10:10:00,0.65247,0.65255,0.65212,0.65245,117900000.0
2006-09-04 10:11:00,0.65227,0.65249,0.65175,0.65231,96100000.0
2006-09-04 10:12:00,0.65215,0.65235,0.65198,0.65225,138800001.0
2006-09-04 10:13:00,0.65216,0.65238,0.65176,0.65192,153900000.0
2006-09-04 10:14:00,0.65183,0.65228,0.6517,0.65217,128699998.0
2006-09-04 10:15:00,0.65189,0.65207,0.65164,0.65168,87400002.0
2006-09-04 10:16:00,0.65165,0.65165,0.65114,0.6512,164200001.0
2006-09-04 10:17:00,0.65129,0.65129,0.6506,0.65071,108300000.0
2006-09-04 10:18:00,0.65057,0.65102,0.65039,0.65079,108699999.0
2006-09-04 10:19:00,0.65103,0.65131,0.65058,0.65067,140799997.0
2006-09-04 10:20:00,0.65076,0.65106,0.65047,0.6508,78000001.0
2006-09-04 10:21:00,0.65105,0.65109,0.65067,0.65072,131299999.0
2006-09-04 10:22:00,0.65052,0.65091,0.65039,0.65071,96700000.0
2006-09-04 10:23:00,0.65021,0.6507,0.65001,0.65022,167000000.0
2006-09-04 10:24:00,0.65019,0.65034,0.64989,0.65018,115500001.0
2006-09-04 10:25:00,0.6499,0.65019,0.64952,0.65,81900000.0
2006-09-04 10:26:00,0.65005,0.65018,0.64977,0.64988,144199999.0
2006-09-04 10:27:00,0.64948,0.65017,0.64941,0.65017,108099999.0
2006-09-04 10:28:00,0.64983,0.6502,0.64972,0.6502,150699998.0
2006-09-04 10:29:00,0.65022,0.65033,0.64983,0.65004,96300000.0
2006-09-04 10:30:00,0.6503,0.65031,0.6499,0.65003,133000000.0
2006-09-04 10:31:00,0.64995,0.65029,0.64991,0.65023,89500001.0
2006-09-04 10:32:00,0.65014,0.65014,0.64964,0.64968,61000001.0
2006-09-04 10:33:00,0.65005,0.65013,0.64958,0.64988,110999999.0
2006-09-04 10:34:00,0.64955,0.65012,0.64955,0.6499,107000000.0
2006-09-04 10:35:00,0.64965,0.65009,0.64965,0.64968,86700001.0
2006-09-04 10:36:00,0.64959,0.64991,0.64946,0.64978,97500001.0
2006-09-04 10:37:00,0.64994,0.65003,0.64939,0.64952,84500001.0
2006-09-04 10:38:00,0.64963,0.64979,0.64929,0.64948,85999999.0
2006-09-04 10:39:00,0.64951,0.64979,0.6492,0.64939,84800000.0
2006-09-04 10:40:00,0.64942,0.64944,0.64904,0.64923,74199999.0
2006-09-04 10:41:00,0.64905,0.64925,0.64881,0.64902,105200002.0
2006-09-04 10:42:00,0.64862,0.64892,0.64853,0.64892,96700002.0
2006-09-04 10:43:00,0.64841,0.64874,0.64831,0.6486,81300001.0
2006-09-04 10:44:00,0.64865,0.64888,0.64827,0.64871,163900001.0
2006-09-04 10:45:00,0.6487,0.64891,0.64848,0.64885,172200001.0
2006-09-04 10:46:00,0.64863,0.64913,0.64854,0.64913,107500001.0
2006-09-04 10:47:00,0.64854,0.64904,0.64847,0.64904,147500001.0
2006-09-04 10:48:00,0.64907,0.64913,0.64853,0.64862,92900001.0
2006-09-04 10:49:00,0.6489,0.64905,0.64854,0.64883,114799999.0
2006-09-04 10:50:00,0.64882,0.64894,0.64857,0.64893,63600000.0
2006-09-04 10:51:00,0.64869,0.64884,0.64818,0.64869,176899997.0
2006-09-04 10:52:00,0.64858,0.64867,0.64834,0.64862,79800000.0
2006-09-04 10:53:00,0.64843,0.64871,0.64824,0.64862,87200000.0
2006-09-04 10:54:00,0.64851,0.64855,0.64821,0.64828,141400000.0
2006-09-04 10:55:00,0.6485,0.64867,0.64839,0.64859,84599999.0
2006-09-04 10:56:00,0.64848,0.64875,0.64828,0.64875,94900001.0
2006-09-04 10:57:00,0.64868,0.64882,0.64835,0.64841,114799998.0
2006-09-04 10:58:00,0.64864,0.6488,0.64839,0.64856,107400000.0
2006-09-04 10:59:00,0.64887,0.64911,0.64854,0.64864,139800001.0
2006-09-04 11:00:00,0.64904,0.64918,0.64853,0.64908,112200000.0
2006-09-04 11:01:00,0.64901,0.6491,0.64839,0.64893,133100003.0
2006-09-04 11:02:00,0.64893,0.64918,0.64866,0.64906,113800000.0
2006-09-04 11:03:00,0.64881,0.64932,0.64871,0.64902,165199999.0
2006-09-04 11:04:00,0.64893,0.64912,0.64867,0.64888,189900004.0
2006-09-04 11:05:00,0.64895,0.64923,0.64875,0.64897,112400000.0
2006-09-04 11:06:00,0.64892,0.64915,0.64875,0.64902,82500000.0
2006-09-04 11:07:00,0.64879,0.64904,0.6487,0.64895,110000001.0
2006-09-04 11:08:00,0.64868,0.64895,0.64857,0.6489,129100001.0
2006-09-04 11:09:00,0.64925,0.64929,0.64877,0.64914,65700000.0
2006-09-04 11:10:00,0.64888,0.64918,0.64873,0.64906,121500000.0
2006-09-04 11:11:00,0.64876,0.64906,0.64866,0.64902,85199999.0
2006-09-04 11:12:00,0.64917,0.64929,0.64847,0.64866,86600001.0
2006-09-04 11:13:00,0.64856,0.64884,0.64844,0.64856,108100001.0
2006-09-04 11:14:00,0.64872,0.64886,0.64843,0.64877,130799999.0
2006-09-04 11:15:00,0.64846,0.64884,0.64836,0.64878,73099999.0
2006-09-04 11:16:00,0.64853,0.64879,0.64835,0.64865,82999999.0
2006-09-04 11:17:00,0.64844,0.64873,0.64829,0.64873,74599999.0
2006-09-04 11:18:00,0.64848,0.6486,0.64826,0.64826,141099997.0
2006-09-04 11:19:00,0.64816,0.64889,0.64816,0.64851,106699999.0
2006-09-04 11:20:00,0.6485,0.64865,0.64835,0.6485,144499998.0
2006-09-04 11:21:00,0.64831,0.64861,0.64821,0.64839,102400000.0
2006-09-04 11:22:00,0.64823,0.64857,0.64816,0.64836,112600002.0
2006-09-04 11:23:00,0.64822,0.64849,0.64797,0.64837,103600000.0
2006-09-04 11:24:00,0.64827,0.64843,0.64788,0.64804,129799999.0
2006-09-04 11:25:00,0.64808,0.64821,0.64795,0.64817,74099998.0
2006-09-04 11:26:00,0.64814,0.64838,0.64792,0.64828,88700000.0
2006-09-04 11:27:00,0.64814,0.64828,0.64795,0.64812,89300000.0
2006-09-04 11:28:00,0.64844,0.64849,0.64805,0.64836,105299999.0
2006-09-04 11:29:00,0.64823,0.64843,0.6481,0.64826,101799999.0
2006-09-04 11:30:00,0.64849,0.64859,0.64817,0.64824,115499999.0
2006-09-04 11:31:00,0.64843,0.64859,0.64822,0.64822,78900000.0
2006-09-04 11:32:00,0.6486,0.64918,0.64849,0.64902,166399999.0
2006-09-04 11:33:00,0.64882,0.64918,0.64859,0.64911,74700000.0
2006-09-04 11:34:00,0.64904,0.64908,0.64853,0.64853,64100000.0
2006-09-04 11:35:00,0.64858,0.64894,0.64858,0.64886,99199999.0
2006-09-04 11:36:00,0.64854,0.64892,0.64854,0.64892,78800000.0
2006-09-04 11:37:00,0.64856,0.64882,0.64843,0.64878,87200000.0
2006-09-04 11:38:00,0.64878,0.64898,0.64861,0.64898,129299999.0
2006-09-04 11:39:00,0.64901,0.64901,0.64851,0.64889,156000001.0
2006-09-04 11:40:00,0.64917,0.64927,0.6488,0.64895,119900003.0
2006-09-04 11:41:00,0.64883,0.6491,0.64861,0.64904,91100000.0
2006-09-04 11:42:00,0.64889,0.64914,0.64878,0.64909,96700000.0
2006-09-04 11:43:00,0.64915,0.64923,0.64875,0.64903,140900000.0
2006-09-04 11:44:00,0.64892,0.64908,0.64882,0.64908,120899998.0
2006-09-04 11:45:00,0.6492,0.6493,0.64896,0.64916,109300000.0
2006-09-04 11:46:00,0.64924,0.64938,0.64893,0.64938,92700000.0
2006-09-04 11:47:00,0.64955,0.64955,0.64894,0.64922,90700000.0
2006-09-04 11:48:00,0.64902,0.64996,0.64902,0.64981,86100000.0
2006-09-04 11:49:00,0.64989,0.64993,0.64934,0.64961,133600000.0
2006-09-04 11:50:00,0.64975,0.64979,0.64925,0.64936,96699998.0
2006-09-04 11:51:00,0.64942,0.64987,0.64935,0.64987,65399999.0
2006-09-04 11:52:00,0.64989,0.65005,0.64957,0.64992,99000000.0
2006-09-04 11:53:00,0.64985,0.64999,0.64956,0.64986,98900000.0
2006-09-04 11:54:00,0.64976,0.64994,0.64952,0.6499,178000001.0
2006-09-04 11:55:00,0.64975,0.65054,0.64965,0.65033,178799998.0
2006-09-04 11:56:00,0.65012,0.65013,0.64955,0.64989,119900001.0
2006-09-04 11:57:00,0.64974,0.65017,0.64968,0.65011,75200000.0
2006-09-04 11:58:00,0.64994,0.64999,0.64954,0.64971,114300000.0
2006-09-04 11:59:00,0.65007,0.65007,0.64962,0.64965,174099998.0
2006-09-04 12:00:00,0.64951,0.65007,0.64942,0.65007,100199999.0
2006-09-04 12:01:00,0.64991,0.65008,0.64957,0.65008,146299999.0
2006-09-04 12:02:00,0.64983,0.65042,0.64981,0.65034,90899999.0
2006-09-04 12:03:00,0.65044,0.65045,0.64988,0.65023,72200000.0
2006-09-04 12:04:00,0.65042,0.65042,0.64984,0.64988,108200001.0
2006-09-04 12:05:00,0.65009,0.65044,0.65009,0.65043,70999999.0
2006-09-04 12:06:00,0.65042,0.65047,0.6498,0.65023,124600002.0
2006-09-04 12:07:00,0.64966,0.65017,0.64962,0.65013,148799999.0
2006-09-04 12:08:00,0.65027,0.65027,0.64975,0.64984,147199999.0
2006-09-04 12:09:00,0.6503,0.6503,0.64974,0.65018,85100000.0
2006-09-04 12:10:00,0.65011,0.6502,0.64989,0.6502,70299999.0
2006-09-04 12:11:00,0.64998,0.65042,0.64992,0.6504,124300000.0
2006-09-04 12:12:00,0.65003,0.65058,0.65003,0.65054,70300000.0
2006-09-04 12:13:00,0.65047,0.65066,0.65017,0.65018,108700000.0
2006-09-04 12:14:00,0.65025,0.65104,0.65025,0.65098,134200000.0
2006-09-04 12:15:00,0.65099,0.65119,0.65068,0.65092,111000002.0
2006-09-04 12:16:00,0.65087,0.65116,0.65058,0.65115,148700001.0
2006-09-04 12:17:00,0.65117,0.65118,0.65083,0.65118,81000001.0
2006-09-04 12:18:00,0.6511,0.65114,0.65059,0.65083,102000001.0
2006-09-04 12:19:00,0.65112,0.65118,0.65066,0.651,89000000.0
2006-09-04 12:20:00,0.65087,0.65123,0.65065,0.65083,118800002.0
2006-09-04 12:21:00,0.65082,0.65121,0.65078,0.65114,151000002.0
2006-09-04 12:22:00,0.651,0.65124,0.65074,0.65085,186099998.0
2006-09-04 12:23:00,0.65071,0.65122,0.65071,0.65087,79400000.0
2006-09-04 12:24:00,0.65126,0.65126,0.65074,0.65114,111299999.0
2006-09-04 12:25:00,0.65097,0.65128,0.65082,0.65115,131199999.0
2006-09-04 12:26:00,0.65139,0.65139,0.65076,0.65126,133800002.0
2006-09-04 12:27:00,0.65151,0.65174,0.65139,0.65165,94400000.0
2006-09-04 12:28:00,0.65151,0.65178,0.65135,0.65174,79900000.0
2006-09-04 12:29:00,0.65152,0.65159,0.65114,0.65159,119499998.0
2006-09-04 12:30:00,0.65137,0.65144,0.65109,0.65135,69500000.0
2006-09-04 12:31:00,0.65143,0.65169,0.6511,0.65154,106600000.0
2006-09-04 12:32:00,0.65149,0.65149,0.65106,0.65145,161700004.0
2006-09-04 12:33:00,0.65162,0.65168,0.65106,0.65108,87900001.0
2006-09-04 12:34:00,0.65121,0.65162,0.65116,0.65159,110700000.0
2006-09-04 12:35:00,0.6515,0.65164,0.65128,0.65151,93100000.0
2006-09-04 12:36:00,0.65164,0.65171,0.65115,0.65131,54100000.0
2006-09-04 12:37:00,0.6512,0.65172,0.65113,0.65168,76900000.0
2006-09-04 12:38:00,0.65162,0.65162,0.65135,0.6514,97499998.0
2006-09-04 12:39:00,0.6515,0.65201,0.6515,0.6519,112399999.0
2006-09-04 12:40:00,0.65148,0.6518,0.6514,0.65167,91200000.0
2006-09-04 12:41:00,0.65162,0.65199,0.65143,0.65199,92400001.0
2006-09-04 12:42:00,0.6519,0.65194,0.65153,0.65174,123699998.0
2006-09-04 12:43:00,0.65154,0.6518,0.65145,0.65172,100200001.0
2006-09-04 12:44:00,0.65161,0.65187,0.65135,0.65187,93500000.0
2006-09-04 12:45:00,0.65195,0.65195,0.65155,0.65158,125199999.0
2006-09-04 12:46:00,0.6517,0.65182,0.65133,0.65168,70900000.0
2006-09-04 12:47:00,0.6515,0.65195,0.65136,0.65195,97599999.0
2006-09-04 12:48:00,0.65197,0.65198,0.65132,0.65132,72100000.0
2006-09-04 12:49:00,0.65169,0.65179,0.65151,0.65155,183600000.0
2006-09-04 12:50:00,0.65149,0.65176,0.65136,0.65136,94500000.0
2006-09-04 12:51:00,0.65172,0.65181,0.65155,0.65175,153400000.0
2006-09-04 12:52:00,0.65121,0.65218,0.65121,0.65203,107699999.0
2006-09-04 12:53:00,0.65202,0.65215,0.65151,0.65188,82899999.0
2006-09-04 12:54:00,0.65225,0.65229,0.6517,0.65218,113700000.0
2006-09-04 12:55:00,0.65217,0.65229,0.65168,0.65204,136699999.0
2006-09-04 12:56:00,0.65222,0.6524,0.65166,0.6522,128999999.0
2006-09-04 12:57:00,0.6517,0.65226,0.6517,0.652,141700000.0
2006-09-04 12:58:00,0.65176,0.65221,0.65165,0.65221,117900003.0
2006-09-04 12:59:00,0.65203,0.65207,0.65146,0.65155,141699999.0
2006-09-04 13:00:00,0.65147,0.65222,0.65147,0.65218,102800002.0
2006-09-04 13:01:00,0.65225,0.65225,0.65162,0.65162,68999999.0
2006-09-04 13:02:00,0.65153,0.65201,0.65146,0.65184,156199999.0
2006-09-04 13:03:00,0.65177,0.65189,0.6512,0.65185,158299999.0
2006-09-04 13:04:00,0.65141,0.65186,0.65127,0.65186,96800001.0
2006-09-04 13:05:00,0.6517,0.65179,0.65134,0.65168,85400000.0
2006-09-04 13:06:00,0.65126,0.65175,0.65116,0.65175,69400000.0
2006-09-04 13:07:00,0.65137,0.65171,0.65128,0.65128,120699998.0
2006-09-04 13:08:00,0.65099,0.65177,0.65099,0.6511,68599999.0
2006-09-04 13:09:00,0.65123,0.65199,0.65122,0.65183,99800000.0
2006-09-04 13:10:00,0.65193,0.65225,0.65178,0.65199,86900000.0
2006-09-04 13:11:00,0.65232,0.65248,0.65204,0.6521,91000000.0
2006-09-04 13:12:00,0.65227,0.65235,0.65203,0.65224,75200001.0
2006-09-04 13:13:00,0.6518,0.65231,0.6518,0.65215,143100001.0
2006-09-04 13:14:00,0.65199,0.65213,0.65185,0.65209,142600000.0
2006-09-04 13:15:00,0.6518,0.65192,0.65157,0.65157,127000001.0
2006-09-04 13:16:00,0.65192,0.65194,0.65157,0.65159,87700000.0
2006-09-04 13:17:00,0.6518,0.65192,0.65164,0.65192,124599998.0
2006-09-04 13:18:00,0.65199,0.65208,0.65173,0.6518,53000000.0
2006-09-04 13:19:00,0.65212,0.65212,0.6516,0.65179,99899998.0
2006-09-04 13:20:00,0.65183,0.652,0.65159,0.65193,81199999.0
2006-09-04 13:21:00,0.65169,0.652,0.65169,0.65183,67600000.0
2006-09-04 13:22:00,0.65161,0.65191,0.65154,0.65165,98299998.0
2006-09-04 13:23:00,0.65172,0.65208,0.65161,0.65208,168100000.0
2006-09-04 13:24:00,0.65195,0.65216,0.65183,0.65201,128300000.0
2006-09-04 13:25:00,0.65195,0.65203,0.65184,0.65195,108399999.0
2006-09-04 13:26:00,0.65209,0.65209,0.65152,0.65186,65599999.0
2006-09-04 13:27:00,0.65207,0.65212,0.65173,0.65187,104799999.0
2006-09-04 13:28:00,0.65182,0.65202,0.65167,0.65196,79100001.0
2006-09-04 13:29:00,0.6516,0.65198,0.65154,0.65196,107599999.0
2006-09-04 13:30:00,0.65176,0.65202,0.65176,0.65202,72599999.0
2006-09-04 13:31:00,0.65201,0.65201,0.65159,0.65169,98900000.0
2006-09-04 13:32:00,0.6519,0.65192,0.65156,0.65183,86400002.0
2006-09-04 13:33:00,0.65181,0.65209,0.65164,0.65201,78000000.0
2006-09-04 13:34:00,0.65189,0.65194,0.65171,0.65194,115999997.0
2006-09-04 13:35:00,0.652,0.652,0.65147,0.65189,119300000.0
2006-09-04 13:36:00,0.65164,0.65189,0.6516,0.65189,100399998.0
2006-09-04 13:37:00,0.65215,0.65215,0.65156,0.65189,114100001.0
2006-09-04 13:38:00,0.65181,0.65193,0.6517,0.65184,132300003.0
2006-09-04 13:39:00,0.652,0.65203,0.65164,0.65185,133299998.0
2006-09-04 13:40:00,0.65183,0.65198,0.65158,0.65198,38200000.0
2006-09-04 13:41:00,0.65191,0.65207,0.65147,0.65175,106600000.0
2006-09-04 13:42:00,0.65181,0.65191,0.6517,0.65174,79600000.0
2006-09-04 13:43:00,0.65147,0.65205,0.65147,0.65205,101300000.0
2006-09-04 13:44:00,0.65176,0.65193,0.6516,0.65193,106200001.0
2006-09-04 13:45:00,0.65153,0.65204,0.6514,0.65204,168600001.0
2006-09-04 13:46:00,0.65184,0.65201,0.65161,0.652,107800001.0
2006-09-04 13:47:00,0.65155,0.65209,0.65155,0.65208,122799999.0
2006-09-04 13:48:00,0.65183,0.65195,0.65166,0.65195,24500000.0
2006-09-04 13:49:00,0.65174,0.65196,0.65155,0.65181,126900002.0
2006-09-04 13:50:00,0.65181,0.65215,0.65161,0.65215,75800001.0
2006-09-04 13:51:00,0.6521,0.65213,0.65167,0.65202,95399999.0
2006-09-04 13:52:00,0.65198,0.65204,0.65163,0.65201,134299997.0
2006-09-04 13:53:00,0.65209,0.65211,0.65158,0.65158,86900000.0
2006-09-04 13:54:00,0.65205,0.65218,0.65148,0.65162,92200000.0
2006-09-04 13:55:00,0.65181,0.6521,0.65177,0.65207,97299999.0
2006-09-04 13:56:00,0.652,0.65229,0.65181,0.65186,125200000.0
2006-09-04 13:57:00,0.65219,0.6524,0.65188,0.65235,179000002.0
2006-09-04 13:58:00,0.65198,0.65239,0.65166,0.65166,119000000.0
2006-09-04 13:59:00,0.65232,0.65251,0.652,0.652,67600000.0
2006-09-04 14:00:00,0.65212,0.65221,0.65161,0.65178,134200000.0
2006-09-04 14:01:00,0.65198,0.65215,0.65174,0.65215,103499998.0
2006-09-04 14:02:00,0.65208,0.65228,0.65184,0.65197,76200000.0
2006-09-04 14:03:00,0.65209,0.6523,0.65195,0.65227,91500000.0
2006-09-04 14:04:00,0.6525,0.65253,0.65211,0.65232,59800000.0
2006-09-04 14:05:00,0.65237,0.65251,0.65221,0.65232,78899999.0
2006-09-04 14:06:00,0.65211,0.65269,0.65211,0.65257,110499998.0
2006-09-04 14:07:00,0.65257,0.65257,0.65198,0.65206,102500000.0
2006-09-04 14:08:00,0.65193,0.6522,0.65189,0.65216,70800002.0
2006-09-04 14:09:00,0.65212,0.65215,0.65176,0.65177,115199999.0
2006-09-04 14:10:00,0.65191,0.6522,0.65185,0.65208,118300000.0
2006-09-04 14:11:00,0.65221,0.65226,0.65185,0.65208,129900000.0
2006-09-04 14:12:00,0.65211,0.65225,0.65192,0.65207,91800000.0
2006-09-04 14:13:00,0.65216,0.65224,0.65176,0.65211,84300000.0
2006-09-04 14:14:00,0.65224,0.65225,0.6517,0.65178,85200000.0
2006-09-04 14:15:00,0.65194,0.65215,0.65172,0.6521,106500000.0
2006-09-04 14:16:00,0.65191,0.65217,0.65177,0.65214,146700000.0
2006-09-04 14:17:00,0.65171,0.6521,0.65159,0.6521,114799999.0
2006-09-04 14:18:00,0.65223,0.65229,0.65188,0.65205,113900000.0
2006-09-04 14:19:00,0.65171,0.65208,0.6516,0.65172,127299999.0
2006-09-04 14:20:00,0.65157,0.65202,0.65157,0.6519,100799999.0
2006-09-04 14:21:00,0.65158,0.65231,0.65158,0.65221,81099999.0
2006-09-04 14:22:00,0.65206,0.65216,0.65194,0.6521,118599999.0
2006-09-04 14:23:00,0.65186,0.65229,0.65169,0.6519,176199998.0
2006-09-04 14:24:00,0.65208,0.65222,0.65195,0.65222,91600000.0
2006-09-04 14:25:00,0.65235,0.65243,0.65199,0.65216,108900001.0
2006-09-04 14:26:00,0.65219,0.65237,0.65194,0.65227,80200000.0
2006-09-04 14:27:00,0.65218,0.65223,0.65179,0.6518,147100000.0
2006-09-04 14:28:00,0.65181,0.65226,0.65166,0.65194,88799999.0
2006-09-04 14:29:00,0.65225,0.65225,0.65167,0.65191,94100001.0
2006-09-04 14:30:00,0.6519,0.65226,0.65183,0.6521,66200000.0
2006-09-04 14:31:00,0.65204,0.6521,0.65169,0.65193,127400000.0
2006-09-04 14:32:00,0.65212,0.6523,0.65168,0.65204,116799999.0
2006-09-04 14:33:00,0.65207,0.65207,0.65175,0.65187,60900001.0
2006-09-04 14:34:00,0.6518,0.65213,0.65174,0.65197,85199999.0
2006-09-04 14:35:00,0.652,0.6521,0.65169,0.6517,111100000.0
2006-09-04 14:36:00,0.65183,0.65203,0.6516,0.65164,99200000.0
2006-09-04 14:37:00,0.6521,0.65218,0.65168,0.65185,98399999.0
2006-09-04 14:38:00,0.65204,0.65211,0.65173,0.65194,69900000.0
2006-09-04 14:39:00,0.6518,0.65215,0.65168,0.65172,124699999.0
2006-09-04 14:40:00,0.65178,0.65203,0.65165,0.65173,158399999.0
2006-09-04 14:41:00,0.65198,0.65224,0.65177,0.65214,90100002.0
2006-09-04 14:42:00,0.65205,0.65237,0.65188,0.65237,130400000.0
2006-09-04 14:43:00,0.65208,0.65233,0.65193,0.65202,83100001.0
2006-09-04 14:44:00,0.65226,0.65244,0.652,0.65209,98099999.0
2006-09-04 14:45:00,0.65201,0.65245,0.65193,0.65219,154299999.0
2006-09-04 14:46:00,0.65218,0.65256,0.6521,0.6522,155100002.0
2006-09-04 14:47:00,0.65217,0.65253,0.65195,0.65195,64400000.0
2006-09-04 14:48:00,0.65193,0.65254,0.65193,0.6525,47700000.0
2006-09-04 14:49:00,0.65228,0.6524,0.65204,0.65221,105000000.0
2006-09-04 14:50:00,0.65196,0.65229,0.65188,0.65211,75000000.0
2006-09-04 14:51:00,0.65191,0.6524,0.65191,0.65214,106200001.0
2006-09-04 14:52:00,0.65208,0.65249,0.65197,0.65203,170600000.0
2006-09-04 14:53:00,0.6521,0.65236,0.65176,0.65198,94400000.0
2006-09-04 14:54:00,0.65217,0.65224,0.65193,0.65193,131499999.0
2006-09-04 14:55:00,0.65207,0.65226,0.65194,0.65223,95000001.0
2006-09-04 14:56:00,0.65208,0.65221,0.6519,0.6521,126299999.0
2006-09-04 14:57:00,0.65219,0.6524,0.65191,0.65203,163199997.0
2006-09-04 14:58:00,0.65185,0.65217,0.65185,0.65217,128000001.0
2006-09-04 14:59:00,0.65221,0.6523,0.65191,0.65191,127300001.0
2006-09-04 15:00:00,0.65198,0.65237,0.65198,0.65222,59799999.0
2006-09-04 15:01:00,0.65227,0.65234,0.65191,0.65198,158400000.0
2006-09-04 15:02:00,0.65206,0.65206,0.65182,0.65182,124700001.0
2006-09-04 15:03:00,0.65185,0.65228,0.65185,0.65226,82500000.0
2006-09-04 15:04:00,0.65232,0.65234,0.65192,0.65227,101099999.0
2006-09-04 15:05:00,0.6521,0.6523,0.65196,0.65213,110100001.0
2006-09-04 15:06:00,0.65217,0.65222,0.65181,0.6521,150100001.0
2006-09-04 15:07:00,0.65206,0.65229,0.6519,0.65208,101000001.0
2006-09-04 15:08:00,0.65188,0.65236,0.65188,0.65191,115500001.0
2006-09-04 15:09:00,0.65214,0.65222,0.65196,0.65203,100799999.0
2006-09-04 15:10:00,0.652,0.6525,0.65191,0.65231,124800000.0
2006-09-04 15:11:00,0.6523,0.65238,0.65188,0.65204,150200002.0
2006-09-04 15:12:00,0.65224,0.65229,0.65189,0.65189,95800000.0
2006-09-04 15:13:00,0.65197,0.65215,0.65172,0.65175,136099998.0
2006-09-04 15:14:00,0.65203,0.65211,0.65166,0.65177,77100001.0
2006-09-04 15:15:00,0.65222,0.65228,0.65175,0.65175,76500001.0
2006-09-04 15:16:00,0.65157,0.6521,0.65157,0.65192,111999997.0
2006-09-04 15:17:00,0.65191,0.65245,0.65191,0.65231,46200000.0
2006-09-04 15:18:00,0.65237,0.65237,0.65182,0.65182,139700000.0
2006-09-04 15:19:00,0.65221,0.6523,0.65191,0.6523,176799998.0
2006-09-04 15:20:00,0.65208,0.65217,0.65179,0.65188,86799999.0
2006-09-04 15:21:00,0.65191,0.65222,0.65188,0.65191,147099998.0
2006-09-04 15:22:00,0.652,0.65217,0.6517,0.65203,127899998.0
2006-09-04 15:23:00,0.65204,0.65222,0.65193,0.6522,90700001.0
2006-09-04 15:24:00,0.65216,0.65232,0.65189,0.65216,73000000.0
2006-09-04 15:25:00,0.65224,0.65228,0.65197,0.65207,126100002.0
2006-09-04 15:26:00,0.65196,0.65224,0.65193,0.65216,85499999.0
2006-09-04 15:27:00,0.65214,0.65235,0.65196,0.65205,104199997.0
2006-09-04 15:28:00,0.65226,0.6524,0.65188,0.65225,111600001.0
2006-09-04 15:29:00,0.65227,0.65257,0.65215,0.65248,62000000.0
2006-09-04 15:30:00,0.65248,0.65248,0.65204,0.65207,66099999.0
2006-09-04 15:31:00,0.65226,0.65252,0.65217,0.65252,154699999.0
2006-09-04 15:32:00,0.65253,0.65264,0.65235,0.65248,136899997.0
2006-09-04 15:33:00,0.65246,0.65259,0.65213,0.65227,116900000.0
2006-09-04 15:34:00,0.65254,0.65283,0.65227,0.65283,166600001.0
2006-09-04 15:35:00,0.65271,0.65295,0.65242,0.65258,150800003.0
2006-09-04 15:36:00,0.65253,0.65301,0.65244,0.65251,144900000.0
2006-09-04 15:37:00,0.65239,0.65289,0.65239,0.6527,74400000.0
2006-09-04 15:38:00,0.65282,0.65301,0.65247,0.65283,129800000.0
2006-09-04 15:39:00,0.65309,0.65313,0.65274,0.65292,76600000.0
2006-09-04 15:40:00,0.65273,0.65307,0.65255,0.65281,74600000.0
2006-09-04 15:41:00,0.65276,0.65295,0.65253,0.65286,86999999.0
2006-09-04 15:42:00,0.65268,0.65294,0.65254,0.65268,94400002.0
2006-09-04 15:43:00,0.65254,0.65314,0.6525,0.65293,119200002.0
2006-09-04 15:44:00,0.65288,0.65325,0.65288,0.65312,128500001.0
2006-09-04 15:45:00,0.65317,0.65317,0.65278,0.65296,96100001.0
2006-09-04 15:46:00,0.65292,0.65301,0.65259,0.65259,82900000.0
2006-09-04 15:47:00,0.65268,0.65316,0.65267,0.6529,106900000.0
2006-09-04 15:48:00,0.65284,0.65302,0.65264,0.65276,116000000.0
2006-09-04 15:49:00,0.65255,0.65283,0.65237,0.65237,124800000.0
2006-09-04 15:50:00,0.65266,0.65291,0.65258,0.65268,112099998.0
2006-09-04 15:51:00,0.65261,0.65289,0.65242,0.65288,101800000.0
2006-09-04 15:52:00,0.65245,0.65297,0.65245,0.65268,79799999.0
2006-09-04 15:53:00,0.65267,0.65286,0.65248,0.6528,103700001.0
2006-09-04 15:54:00,0.65258,0.65305,0.65241,0.65293,102800000.0
2006-09-04 15:55:00,0.6526,0.65281,0.65254,0.6528,148699996.0
2006-09-04 15:56:00,0.6526,0.65284,0.6524,0.65272,93299999.0
2006-09-04 15:57:00,0.65266,0.65285,0.6525,0.65275,83600000.0
2006-09-04 15:58:00,0.65276,0.65301,0.6526,0.65265,142700000.0
2006-09-04 15:59:00,0.65294,0.65305,0.65252,0.65296,93100000.0
2006-09-04 16:00:00,0.65281,0.65322,0.6527,0.65301,77600000.0
2006-09-04 16:01:00,0.65295,0.65319,0.6527,0.65308,107699999.0
2006-09-04 16:02:00,0.65268,0.65309,0.65253,0.65253,137799998.0
2006-09-04 16:03:00,0.6528,0.6529,0.65259,0.65286,160899999.0
2006-09-04 16:04:00,0.65313,0.65319,0.65273,0.65301,58600000.0
2006-09-04 16:05:00,0.65316,0.65337,0.65296,0.65304,114800001.0
2006-09-04 16:06:00,0.65323,0.65346,0.65306,0.65332,118499998.0
2006-09-04 16:07:00,0.65312,0.65329,0.65277,0.65277,81899999.0
2006-09-04 16:08:00,0.65316,0.6533,0.65294,0.65316,85899999.0
2006-09-04 16:09:00,0.65316,0.65317,0.65274,0.65274,155299998.0
2006-09-04 16:10:00,0.65289,0.65336,0.65289,0.65318,76700000.0
2006-09-04 16:11:00,0.6531,0.65318,0.65273,0.65285,93999999.0
2006-09-04 16:12:00,0.65292,0.65329,0.65284,0.6529,176899998.0
2006-09-04 16:13:00,0.65303,0.65323,0.65284,0.65295,144000001.0
2006-09-04 16:14:00,0.65332,0.65336,0.65262,0.65272,101999999.0
2006-09-04 16:15:00,0.65267,0.65305,0.65267,0.65271,140200003.0
2006-09-04 16:16:00,0.65295,0.6532,0.65278,0.65278,66800000.0
2006-09-04 16:17:00,0.65304,0.65304,0.6527,0.65289,83400001.0
2006-09-04 16:18:00,0.65278,0.65321,0.65261,0.65288,97700001.0
2006-09-04 16:19:00,0.65283,0.65318,0.65265,0.65289,107100002.0
2006-09-04 16:20:00,0.65275,0.65314,0.65275,0.65292,149500002.0
2006-09-04 16:21:00,0.65283,0.65317,0.65277,0.65285,116699998.0
2006-09-04 16:22:00,0.65301,0.65308,0.65278,0.65292,110199999.0
2006-09-04 16:23:00,0.65291,0.65308,0.6527,0.65296,163799997.0
2006-09-04 16:24:00,0.653,0.65301,0.65265,0.65273,121000000.0
2006-09-04 16:25:00,0.65278,0.65286,0.65264,0.65279,113999999.0
2006-09-04 16:26:00,0.65261,0.65293,0.65261,0.65283,71099999.0
2006-09-04 16:27:00,0.65296,0.65298,0.65252,0.65258,129900000.0
2006-09-04 16:28:00,0.65282,0.65315,0.65258,0.65265,76500000.0
2006-09-04 16:29:00,0.65299,0.65299,0.65235,0.65241,62100000.0
2006-09-04 16:30:00,0.6523,0.65293,0.6523,0.65281,76200000.0
2006-09-04 16:31:00,0.65292,0.65298,0.65252,0.65272,91000001.0
2006-09-04 16:32:00,0.65279,0.65284,0.65251,0.65278,122699999.0
2006-09-04 16:33:00,0.65288,0.65288,0.65237,0.65247,127000001.0
2006-09-04 16:34:00,0.65244,0.65266,0.65243,0.65265,108100000.0
2006-09-04 16:35:00,0.65266,0.65281,0.65253,0.65277,75000001.0
2006-09-04 16:36:00,0.65256,0.65288,0.6525,0.65282,86100000.0
2006-09-04 16:37:00,0.65275,0.65293,0.65224,0.65224,71500000.0
2006-09-04 16:38:00,0.6523,0.65282,0.6523,0.65272,93199998.0
2006-09-04 16:39:00,0.65307,0.65307,0.65257,0.65286,128100000.0
2006-09-04 16:40:00,0.65287,0.65296,0.65256,0.6527,86600000.0
2006-09-04 16:41:00,0.65275,0.65286,0.6526,0.65265,125800002.0
2006-09-04 16:42:00,0.65233,0.65288,0.65225,0.65258,133700001.0
2006-09-04 16:43:00,0.65252,0.65313,0.65247,0.65304,123699997.0
2006-09-04 16:44:00,0.65301,0.6532,0.65285,0.65286,144399999.0
2006-09-04 16:45:00,0.65278,0.65316,0.65266,0.65284,67600000.0
2006-09-04 16:46:00,0.65258,0.65297,0.65247,0.65283,106500000.0
2006-09-04 16:47:00,0.65297,0.65304,0.65265,0.65265,111400000.0
2006-09-04 16:48:00,0.65272,0.65292,0.65258,0.65271,94100001.0
2006-09-04 16:49:00,0.65262,0.65308,0.6526,0.65287,108699999.0
2006-09-04 16:50:00,0.65288,0.65303,0.6526,0.65298,74700000.0
2006-09-04 16:51:00,0.65308,0.65321,0.65277,0.65302,170199998.0
2006-09-04 16:52:00,0.65318,0.65321,0.65269,0.65282,75100000.0
2006-09-04 16:53:00,0.65312,0.65312,0.65252,0.65252,180299998.0
2006-09-04 16:54:00,0.65259,0.6528,0.65244,0.6528,136900002.0
2006-09-04 16:55:00,0.6528,0.65301,0.65259,0.65279,113100001.0
2006-09-04 16:56:00,0.65285,0.65297,0.65266,0.65266,137200001.0
2006-09-04 16:57:00,0.65263,0.65296,0.65238,0.65284,62200000.0
2006-09-04 16:58:00,0.65295,0.65296,0.65232,0.65242,107600000.0
2006-09-04 16:59:00,0.65255,0.65255,0.65209,0.6523,105500001.0
2006-09-04 17:00:00,0.65245,0.65253,0.65187,0.65233,106900001.0
2006-09-04 17:01:00,0.65242,0.6526,0.65213,0.65247,98600000.0
2006-09-04 17:02:00,0.65229,0.65261,0.65211,0.65257,154299998.0
2006-09-04 17:03:00,0.65271,0.65296,0.65256,0.6528,112699999.0
2006-09-04 17:04:00,0.65257,0.653,0.65242,0.653,101200000.0
2006-09-04 17:05:00,0.6528,0.65316,0.65276,0.65316,122099999.0
2006-09-04 17:06:00,0.65307,0.65316,0.65274,0.65292,53500000.0
2006-09-04 17:07:00,0.65312,0.65318,0.65268,0.65298,75300000.0
2006-09-04 17:08:00,0.65274,0.6529,0.65254,0.65279,73000001.0
2006-09-04 17:09:00,0.65312,0.65319,0.65269,0.65283,85399999.0
2006-09-04 17:10:00,0.65297,0.65315,0.65267,0.65299,100600000.0
2006-09-04 17:11:00,0.65293,0.65306,0.6526,0.65263,198800000.0
2006-09-04 17:12:00,0.65312,0.65317,0.65257,0.65272,90899999.0
2006-09-04 17:13:00,0.65241,0.65288,0.65238,0.6528,93300000.0
2006-09-04 17:14:00,0.65294,0.65313,0.6525,0.6525,80499999.0
2006-09-04 17:15:00,0.65256,0.6528,0.65246,0.65272,145100001.0
2006-09-04 17:16:00,0.65257,0.65289,0.65239,0.6528,124899999.0
2006-09-04 17:17:00,0.65256,0.65299,0.65246,0.65287,129600001.0
2006-09-04 17:18:00,0.6527,0.65278,0.65249,0.65251,93199998.0
2006-09-04 17:19:00,0.65278,0.65301,0.65249,0.65291,143799999.0
2006-09-04 17:20:00,0.65284,0.65304,0.6527,0.6527,96999998.0
2006-09-04 17:21:00,0.65287,0.6531,0.65281,0.65299,132700000.0
2006-09-04 17:22:00,0.65275,0.65304,0.65264,0.6529,76800000.0
2006-09-04 17:23:00,0.65271,0.65301,0.65267,0.65297,93499999.0
2006-09-04 17:24:00,0.65268,0.65319,0.65266,0.65287,120700000.0
2006-09-04 17:25:00,0.65281,0.65314,0.65269,0.65306,89399999.0
2006-09-04 17:26:00,0.65294,0.65315,0.6528,0.65291,75400000.0
2006-09-04 17:27:00,0.65314,0.65339,0.65288,0.65288,101999999.0
2006-09-04 17:28:00,0.65316,0.65332,0.65308,0.65328,90499997.0
2006-09-04 17:29:00,0.65347,0.65354,0.65279,0.65291,78200000.0
2006-09-04 17:30:00,0.65309,0.65345,0.65309,0.65345,85899999.0
2006-09-04 17:31:00,0.65337,0.65337,0.65306,0.65316,85000000.0
2006-09-04 17:32:00,0.65311,0.6532,0.65298,0.65303,139099998.0
2006-09-04 17:33:00,0.65309,0.65317,0.6528,0.6528,99699999.0
2006-09-04 17:34:00,0.65287,0.6532,0.65277,0.65311,69999999.0
2006-09-04 17:35:00,0.65303,0.65339,0.65291,0.65308,69100001.0
2006-09-04 17:36:00,0.65317,0.65327,0.65291,0.653,108500000.0
2006-09-04 17:37:00,0.65303,0.65334,0.65303,0.65326,63600000.0
2006-09-04 17:38:00,0.65295,0.65329,0.65295,0.65299,127199997.0
2006-09-04 17:39:00,0.6533,0.65345,0.65309,0.65345,89099999.0
2006-09-04 17:40:00,0.65305,0.6535,0.65301,0.65325,97700000.0
2006-09-04 17:41:00,0.65349,0.65349,0.65303,0.6531,96600000.0
2006-09-04 17:42:00,0.65299,0.65337,0.65294,0.6532,92600000.0
2006-09-04 17:43:00,0.65306,0.6533,0.65292,0.65323,79800001.0
2006-09-04 17:44:00,0.65332,0.65339,0.65295,0.6531,117699998.0
2006-09-04 17:45:00,0.65338,0.65338,0.65297,0.65322,128099998.0
2006-09-04 17:46:00,0.6531,0.6532,0.6529,0.65315,109200000.0
2006-09-04 17:47:00,0.65306,0.65321,0.65277,0.65312,155499999.0
2006-09-04 17:48:00,0.65315,0.65322,0.65301,0.65312,137200001.0
2006-09-04 17:49:00,0.65304,0.65316,0.65288,0.65313,83800000.0
2006-09-04 17:50:00,0.65297,0.65331,0.65287,0.65326,101400001.0
2006-09-04 17:51:00,0.65311,0.65331,0.65296,0.65302,81899998.0
2006-09-04 17:52:00,0.65312,0.65314,0.65295,0.65306,92700000.0
2006-09-04 17:53:00,0.65319,0.65325,0.6529,0.65302,105000000.0
2006-09-04 17:54:00,0.65291,0.65323,0.65285,0.653,126200002.0
2006-09-04 17:55:00,0.65299,0.6531,0.65291,0.65297,90900000.0
2006-09-04 17:56:00,0.65298,0.65323,0.65298,0.65305,129800002.0
2006-09-04 17:57:00,0.65292,0.65352,0.65292,0.65316,67900000.0
2006-09-04 17:58:00,0.6533,0.65346,0.65313,0.65328,108000000.0
2006-09-04 17:59:00,0.65329,0.65344,0.65303,0.65316,99700000.0
2006-09-04 18:00:00,0.65311,0.65354,0.65302,0.65302,93200001.0
2006-09-04 18:01:00,0.65313,0.65354,0.65308,0.6533,67100000.0
2006-09-04 18:02:00,0.65322,0.65346,0.65311,0.65329,148199999.0
2006-09-04 18:03:00,0.65318,0.65349,0.65298,0.65335,248899998.0
2006-09-04 18:04:00,0.65326,0.65354,0.65292,0.65343,186899998.0
2006-09-04 18:05:00,0.65304,0.65352,0.65293,0.65295,370099996.0
2006-09-04 18:06:00,0.65295,0.65343,0.65292,0.65309,99800000.0
2006-09-04 18:07:00,0.65301,0.65345,0.65296,0.65335,226300000.0
2006-09-04 18:08:00,0.6535,0.65362,0.65293,0.65303,108899998.0
2006-09-04 18:09:00,0.65292,0.65308,0.65253,0.65263,213200001.0
2006-09-04 18:10:00,0.65273,0.65326,0.65271,0.65308,156900001.0
2006-09-04 18:11:00,0.65284,0.65317,0.65276,0.65311,144500000.0
2006-09-04 18:12:00,0.65297,0.6531,0.65273,0.6531,107499997.0
2006-09-04 18:13:00,0.65266,0.65292,0.65262,0.65262,111000002.0
2006-09-04 18:14:00,0.65304,0.65315,0.65267,0.65267,78900000.0
2006-09-04 18:15:00,0.65255,0.65317,0.65255,0.65301,217599999.0
2006-09-04 18:16:00,0.65304,0.65318,0.65283,0.65312,417199999.0
2006-09-04 18:17:00,0.65309,0.65326,0.65268,0.65268,182400001.0
2006-09-04 18:18:00,0.65262,0.65316,0.65262,0.65302,337900001.0
2006-09-04 18:19:00,0.65273,0.65308,0.6527,0.65295,273300001.0
2006-09-04 18:20:00,0.65292,0.65304,0.65261,0.65261,110099999.0
2006-09-04 18:21:00,0.65243,0.65289,0.65216,0.65266,185099999.0
2006-09-04 18:22:00,0.65272,0.65293,0.65245,0.65245,97999999.0
2006-09-04 18:23:00,0.65264,0.65301,0.65234,0.65269,332099996.0
2006-09-04 18:24:00,0.65272,0.6529,0.65227,0.65261,197500001.0
2006-09-04 18:25:00,0.65299,0.65299,0.65259,0.65263,154900001.0
2006-09-04 18:26:00,0.65268,0.65299,0.65255,0.65296,178199999.0
2006-09-04 18:27:00,0.65272,0.65305,0.65259,0.6528,288700000.0
2006-09-04 18:28:00,0.65281,0.65311,0.65265,0.65288,143099998.0
2006-09-04 18:29:00,0.65276,0.65299,0.65255,0.65292,278599996.0
2006-09-04 18:30:00,0.65272,0.65297,0.65259,0.65297,78900000.0
2006-09-04 18:31:00,0.65285,0.65289,0.65254,0.65272,168299999.0
2006-09-04 18:32:00,0.65261,0.65285,0.65249,0.65285,95599999.0
2006-09-04 18:33:00,0.65301,0.65301,0.65224,0.65274,192499998.0
2006-09-04 18:34:00,0.65237,0.65287,0.65237,0.65261,101599997.0
2006-09-04 18:35:00,0.65261,0.65279,0.65249,0.65279,129100000.0
2006-09-04 18:36:00,0.65298,0.65301,0.65251,0.6528,182600000.0
2006-09-04 18:37:00,0.65264,0.6528,0.65249,0.6528,124100000.0
2006-09-04 18:38:00,0.65274,0.65292,0.6525,0.65265,127599998.0
2006-09-04 18:39:00,0.65264,0.65304,0.65252,0.65293,358299999.0
2006-09-04 18:40:00,0.65285,0.65296,0.6525,0.65267,57199999.0
2006-09-04 18:41:00,0.65265,0.65304,0.6524,0.65262,282699999.0
2006-09-04 18:42:00,0.65261,0.65297,0.65261,0.65292,102699999.0
2006-09-04 18:43:00,0.6528,0.65305,0.65265,0.65302,685700001.0
2006-09-04 18:44:00,0.65305,0.65312,0.65295,0.65302,276699998.0
2006-09-04 18:45:00,0.65303,0.65307,0.65257,0.65277,407699998.0
2006-09-04 18:46:00,0.65285,0.6529,0.65169,0.65258,191200001.0
2006-09-04 18:47:00,0.65247,0.65289,0.6523,0.6526,161600002.0
2006-09-04 18:48:00,0.65245,0.65272,0.65232,0.65243,153300001.0
2006-09-04 18:49:00,0.65232,0.65259,0.65232,0.65233,167999999.0
2006-09-04 18:50:00,0.65235,0.65238,0.65221,0.65226,117600000.0
2006-09-04 18:51:00,0.65222,0.65265,0.65222,0.65265,113899999.0
2006-09-04 18:52:00,0.65269,0.65269,0.65242,0.65246,95899999.0
2006-09-04 18:53:00,0.6524,0.65257,0.65225,0.65241,77900000.0
2006-09-04 18:54:00,0.6523,0.6526,0.6523,0.65248,124199999.0
2006-09-04 18:55:00,0.65258,0.65288,0.65247,0.6527,137200002.0
2006-09-04 18:56:00,0.65221,0.65265,0.65206,0.65253,114500001.0
2006-09-04 18:57:00,0.65258,0.65258,0.65214,0.65245,82599998.0
2006-09-04 18:58:00,0.65265,0.65272,0.65235,0.65261,79200000.0
2006-09-04 18:59:00,0.65224,0.65275,0.65199,0.65251,162100000.0
2006-09-04 19:00:00,0.65244,0.65249,0.65208,0.65236,122199998.0
2006-09-04 19:01:00,0.65218,0.65248,0.65209,0.65209,141699998.0
2006-09-04 19:02:00,0.65235,0.65235,0.65199,0.65208,116399997.0
2006-09-04 19:03:00,0.65211,0.65246,0.65196,0.65236,219200000.0
2006-09-04 19:04:00,0.65213,0.65257,0.65184,0.65184,147800000.0
2006-09-04 19:05:00,0.65192,0.65263,0.65192,0.65263,103999999.0
2006-09-04 19:06:00,0.6526,0.65262,0.65196,0.6525,229599999.0
2006-09-04 19:07:00,0.65242,0.65266,0.65191,0.65203,238300003.0
2006-09-04 19:08:00,0.65203,0.65252,0.65193,0.65252,117800001.0
2006-09-04 19:09:00,0.65245,0.65255,0.6522,0.6522,96900000.0
2006-09-04 19:10:00,0.6522,0.65237,0.6522,0.6523,70900000.0
2006-09-04 19:11:00,0.65227,0.65246,0.65184,0.65195,113500000.0
2006-09-04 19:12:00,0.6519,0.6521,0.65188,0.65188,87799999.0
2006-09-04 19:13:00,0.652,0.6525,0.652,0.65224,78600000.0
2006-09-04 19:14:00,0.65218,0.65236,0.65208,0.65218,75900000.0
2006-09-04 19:15:00,0.65207,0.65218,0.652,0.6521,86000001.0
2006-09-04 19:16:00,0.65208,0.6522,0.65208,0.6521,83500000.0
2006-09-04 19:17:00,0.65205,0.65225,0.65205,0.65216,110700000.0
2006-09-04 19:18:00,0.65232,0.65241,0.65219,0.65241,76600000.0
2006-09-04 19:19:00,0.6521,0.65221,0.65193,0.65206,59700000.0
2006-09-04 19:20:00,0.65206,0.65226,0.65183,0.65183,139600000.0
2006-09-04 19:21:00,0.65186,0.65223,0.65186,0.65217,127100001.0
2006-09-04 19:22:00,0.65222,0.65223,0.65209,0.65216,107700002.0
2006-09-04 19:23:00,0.65223,0.6524,0.65206,0.65212,78400000.0
2006-09-04 19:24:00,0.6523,0.65233,0.65192,0.65209,97799999.0
2006-09-04 19:25:00,0.65215,0.65215,0.65199,0.65214,58100000.0
2006-09-04 19:26:00,0.65215,0.65224,0.65213,0.65213,51500000.0
2006-09-04 19:27:00,0.65187,0.65218,0.65187,0.65204,198600007.0
2006-09-04 19:28:00,0.6523,0.6523,0.65193,0.65194,241999999.0
2006-09-04 19:29:00,0.65217,0.65218,0.65213,0.65216,90799999.0
2006-09-04 19:30:00,0.65214,0.65226,0.65213,0.65222,89200000.0
2006-09-04 19:31:00,0.65217,0.65247,0.65203,0.65247,71500000.0
2006-09-04 19:32:00,0.65249,0.65249,0.65229,0.65231,112300000.0
2006-09-04 19:33:00,0.65229,0.65248,0.65229,0.65246,42300000.0
2006-09-04 19:34:00,0.65232,0.65233,0.65204,0.65218,206999998.0
2006-09-04 19:35:00,0.6521,0.65213,0.65188,0.65206,151699998.0
2006-09-04 19:36:00,0.6519,0.65214,0.65179,0.65192,154400001.0
2006-09-04 19:37:00,0.65185,0.65206,0.65185,0.65198,65200000.0
2006-09-04 19:38:00,0.65202,0.65226,0.65196,0.65215,117100000.0
2006-09-04 19:39:00,0.6522,0.65248,0.6519,0.65196,160900002.0
2006-09-04 19:40:00,0.65225,0.65231,0.65201,0.65214,163799999.0
2006-09-04 19:41:00,0.65197,0.65209,0.65197,0.65202,76599998.0
2006-09-04 19:42:00,0.65198,0.65217,0.65198,0.65211,102900000.0
2006-09-04 19:43:00,0.65195,0.65209,0.65195,0.65197,73300000.0
2006-09-04 19:44:00,0.65204,0.65225,0.65183,0.65206,110499999.0
2006-09-04 19:45:00,0.65213,0.65231,0.65192,0.65192,68200000.0
2006-09-04 19:46:00,0.65191,0.65245,0.65191,0.65237,134100000.0
2006-09-04 19:47:00,0.65224,0.65224,0.65199,0.65199,82200000.0
2006-09-04 19:48:00,0.65208,0.65221,0.65199,0.652,85500000.0
2006-09-04 19:49:00,0.65199,0.65232,0.65194,0.65232,122700000.0
2006-09-04 19:50:00,0.65188,0.65241,0.65187,0.65206,90400000.0
2006-09-04 19:51:00,0.65212,0.65247,0.65205,0.65222,115199998.0
2006-09-04 19:52:00,0.65229,0.65264,0.65209,0.65226,124899999.0
2006-09-04 19:53:00,0.65217,0.65233,0.65203,0.65203,136200001.0
2006-09-04 19:54:00,0.65196,0.65237,0.65196,0.65215,149899998.0
2006-09-04 19:55:00,0.65202,0.65226,0.65191,0.65223,257799999.0
2006-09-04 19:56:00,0.65201,0.65215,0.65192,0.65208,273099998.0
2006-09-04 19:57:00,0.65209,0.65229,0.65191,0.65222,110500001.0
2006-09-04 19:58:00,0.65224,0.6524,0.652,0.65201,228399996.0
2006-09-04 19:59:00,0.65211,0.65266,0.65211,0.65255,89299998.0
2006-09-04 20:00:00,0.65254,0.65272,0.65193,0.65213,259000000.0
2006-09-04 20:01:00,0.65205,0.65205,0.65188,0.65195,137700000.0
2006-09-04 20:02:00,0.65197,0.65202,0.65192,0.65192,104900000.0
2006-09-04 20:03:00,0.65198,0.65199,0.6519,0.65199,78899998.0
2006-09-04 20:04:00,0.65193,0.65196,0.65175,0.65192,120199998.0
2006-09-04 20:05:00,0.65201,0.6524,0.6518,0.65231,173999997.0
2006-09-04 20:06:00,0.65236,0.65239,0.65189,0.65231,305299996.0
2006-09-04 20:07:00,0.65235,0.65235,0.65206,0.65206,72400000.0
2006-09-04 20:08:00,0.65212,0.6522,0.65212,0.65214,58700000.0
2006-09-04 20:09:00,0.65214,0.6523,0.65183,0.6523,82400000.0
2006-09-04 20:10:00,0.65214,0.65231,0.65165,0.65212,94200001.0
2006-09-04 20:11:00,0.65209,0.65222,0.65165,0.65169,101100000.0
2006-09-04 20:12:00,0.65215,0.65216,0.65178,0.65192,102800001.0
2006-09-04 20:13:00,0.65195,0.65215,0.65151,0.65178,60000000.0
2006-09-04 20:14:00,0.65194,0.65243,0.65194,0.65216,123599999.0
2006-09-04 20:15:00,0.65212,0.65241,0.65212,0.65238,49200000.0
2006-09-04 20:16:00,0.65239,0.6525,0.65233,0.65235,373200000.0
2006-09-04 20:17:00,0.65232,0.65251,0.65232,0.65248,263500003.0
2006-09-04 20:18:00,0.65225,0.65225,0.65165,0.65208,96900001.0
2006-09-04 20:19:00,0.65196,0.65208,0.65181,0.65208,68000000.0
2006-09-04 20:20:00,0.65208,0.65208,0.65196,0.65205,67000001.0
2006-09-04 20:21:00,0.65216,0.65219,0.65183,0.65203,135299998.0
2006-09-04 20:22:00,0.65203,0.65221,0.65184,0.65184,106500000.0
2006-09-04 20:23:00,0.65184,0.65209,0.65184,0.65209,100999999.0
2006-09-04 20:24:00,0.65211,0.65236,0.65189,0.65226,113700000.0
2006-09-04 20:25:00,0.65231,0.6524,0.65227,0.65237,76900000.0
2006-09-04 20:26:00,0.65241,0.65244,0.65227,0.65231,60500000.0
2006-09-04 20:27:00,0.6523,0.65242,0.6523,0.65242,55700000.0
2006-09-04 20:28:00,0.65241,0.65241,0.65226,0.65233,47299999.0
2006-09-04 20:29:00,0.6523,0.6523,0.65213,0.65225,195900000.0
2006-09-04 20:30:00,0.65216,0.6525,0.65216,0.6525,362699997.0
2006-09-04 20:31:00,0.65253,0.65253,0.65228,0.65243,203599999.0
2006-09-04 20:32:00,0.65235,0.65252,0.65235,0.65249,121099997.0
2006-09-04 20:33:00,0.65246,0.65248,0.65233,0.65233,158800000.0
2006-09-04 20:34:00,0.65237,0.65237,0.65183,0.65212,145199998.0
2006-09-04 20:35:00,0.65203,0.65238,0.65185,0.65211,135999998.0
2006-09-04 20:36:00,0.65208,0.6525,0.65195,0.65219,281200000.0
2006-09-04 20:37:00,0.65227,0.65256,0.65216,0.6523,185099999.0
2006-09-04 20:38:00,0.65213,0.65243,0.65205,0.6523,181199998.0
2006-09-04 20:39:00,0.65227,0.65248,0.65221,0.65248,85900002.0
2006-09-04 20:40:00,0.65246,0.65255,0.65233,0.65242,161600001.0
2006-09-04 20:41:00,0.65237,0.6525,0.65208,0.65238,155500000.0
2006-09-04 20:42:00,0.65236,0.65238,0.65223,0.65238,61000000.0
2006-09-04 20:43:00,0.65243,0.6525,0.65241,0.65241,117300001.0
2006-09-04 20:44:00,0.65227,0.65233,0.65227,0.65233,29500001.0
2006-09-04 20:45:00,0.65229,0.65247,0.65229,0.65247,92399999.0
2006-09-04 20:46:00,0.65229,0.65229,0.65193,0.65225,66600000.0
2006-09-04 20:47:00,0.65235,0.65238,0.65197,0.65204,114000000.0
2006-09-04 20:48:00,0.65207,0.65221,0.65203,0.65213,107400001.0
2006-09-04 20:49:00,0.6521,0.65228,0.65206,0.65228,91600000.0
2006-09-04 20:50:00,0.65227,0.65232,0.65213,0.65226,107799999.0
2006-09-04 20:51:00,0.65242,0.65242,0.65163,0.65197,108299998.0
2006-09-04 20:52:00,0.65189,0.65217,0.6516,0.6516,95000001.0
2006-09-04 20:53:00,0.65167,0.65179,0.65164,0.65175,283199998.0
2006-09-04 20:54:00,0.6517,0.65175,0.65162,0.65167,221299998.0
2006-09-04 20:55:00,0.65159,0.65166,0.65159,0.65166,12600000.0
2006-09-04 20:56:00,0.65158,0.65171,0.65138,0.6517,105699999.0
2006-09-04 20:57:00,0.65167,0.65176,0.65154,0.65167,155800003.0
2006-09-04 20:58:00,0.65168,0.65176,0.65162,0.65166,318499999.0
2006-09-04 20:59:00,0.6517,0.65188,0.65168,0.65177,190999999.0
2006-09-04 21:00:00,0.65184,0.65204,0.65177,0.65181,217499996.0
2006-09-04 21:01:00,0.65167,0.65179,0.65167,0.6517,132799998.0
2006-09-04 21:02:00,0.65173,0.6519,0.65171,0.6519,104099999.0
2006-09-04 21:03:00,0.6518,0.65181,0.65163,0.65168,122999998.0
2006-09-04 21:04:00,0.65152,0.6516,0.6514,0.6514,77300000.0
2006-09-04 21:05:00,0.65154,0.65162,0.65141,0.6515,102200000.0
2006-09-04 21:06:00,0.6515,0.65183,0.6515,0.65162,141100002.0
2006-09-04 21:07:00,0.65169,0.65177,0.65167,0.65177,63700001.0
2006-09-04 21:08:00,0.65176,0.65176,0.65155,0.65171,107699997.0
2006-09-04 21:09:00,0.65174,0.652,0.65172,0.652,127100000.0
2006-09-04 21:10:00,0.652,0.65205,0.65196,0.65205,131600000.0
2006-09-04 21:11:00,0.65207,0.65213,0.65193,0.65201,167800001.0
2006-09-04 21:12:00,0.65194,0.6521,0.65193,0.6521,113900001.0
2006-09-04 21:13:00,0.65202,0.65202,0.65177,0.65177,79100000.0
2006-09-04 21:14:00,0.65183,0.652,0.65183,0.65192,70900000.0
2006-09-04 21:15:00,0.65192,0.65198,0.65179,0.65182,201500000.0
2006-09-04 21:16:00,0.6519,0.65205,0.6519,0.6519,149899998.0
2006-09-04 21:17:00,0.6519,0.65203,0.65179,0.65196,216000001.0
2006-09-04 21:18:00,0.65195,0.65201,0.65183,0.65194,159600000.0
2006-09-04 21:19:00,0.65199,0.65203,0.6518,0.65191,100800000.0
2006-09-04 21:20:00,0.65197,0.65202,0.65177,0.65185,200600001.0
2006-09-04 21:21:00,0.65198,0.65203,0.6519,0.65198,88600001.0
2006-09-04 21:22:00,0.65196,0.65196,0.65189,0.65189,88100000.0
2006-09-04 21:23:00,0.65186,0.65208,0.65186,0.65206,190900003.0
2006-09-04 21:24:00,0.65207,0.65209,0.65194,0.65194,85600001.0
2006-09-04 21:25:00,0.65193,0.65201,0.65192,0.65195,172399996.0
2006-09-04 21:26:00,0.65192,0.65195,0.6517,0.6517,89000000.0
2006-09-04 21:27:00,0.65173,0.65191,0.65173,0.65191,67600000.0
2006-09-04 21:28:00,0.65183,0.65183,0.65147,0.65148,119800000.0
2006-09-04 21:29:00,0.65161,0.6519,0.65139,0.65187,137799998.0
2006-09-04 21:30:00,0.65201,0.65208,0.65192,0.65198,181699998.0
2006-09-04 21:31:00,0.65189,0.65197,0.65174,0.65174,105000000.0
2006-09-04 21:32:00,0.65166,0.65167,0.65151,0.65154,122100001.0
2006-09-04 21:33:00,0.65164,0.65171,0.65155,0.65162,150000000.0
2006-09-04 21:34:00,0.65169,0.65175,0.65156,0.65166,56900000.0
2006-09-04 21:35:00,0.65172,0.65184,0.65165,0.65169,183699999.0
2006-09-04 21:36:00,0.65162,0.65183,0.65159,0.65168,193700001.0
2006-09-04 21:37:00,0.65164,0.65174,0.65163,0.65172,174700001.0
2006-09-04 21:38:00,0.65177,0.65185,0.65172,0.65182,111599999.0
2006-09-04 21:39:00,0.65177,0.65179,0.65162,0.65179,73500000.0
2006-09-04 21:40:00,0.65183,0.65183,0.65161,0.65172,171099999.0
2006-09-04 21:41:00,0.65167,0.65227,0.65167,0.65227,112699999.0
2006-09-04 21:42:00,0.65234,0.65251,0.65233,0.65251,87400000.0
2006-09-04 21:43:00,0.6525,0.65257,0.6523,0.6523,72499999.0
2006-09-04 21:44:00,0.6524,0.65248,0.65226,0.65226,44200000.0
2006-09-04 21:45:00,0.65247,0.65247,0.65232,0.6524,115599998.0
2006-09-04 21:46:00,0.65228,0.65239,0.65228,0.65236,134800001.0
2006-09-04 21:47:00,0.65237,0.65248,0.65234,0.65245,106600002.0
2006-09-04 21:48:00,0.65227,0.65227,0.65185,0.65185,33700000.0
2006-09-04 21:49:00,0.65187,0.65206,0.65186,0.65189,111500000.0
2006-09-04 21:50:00,0.65188,0.65188,0.65166,0.65173,60100000.0
2006-09-04 21:51:00,0.65186,0.65186,0.6516,0.65183,113800000.0
2006-09-04 21:52:00,0.65186,0.65191,0.65166,0.65181,83900000.0
2006-09-04 21:53:00,0.65173,0.65198,0.65173,0.65198,57699999.0
2006-09-04 21:54:00,0.65201,0.65206,0.65186,0.65193,117100000.0
2006-09-04 21:55:00,0.65193,0.65205,0.65185,0.65195,96899997.0
2006-09-04 21:56:00,0.65208,0.6521,0.65188,0.6519,60200000.0
2006-09-04 21:57:00,0.65193,0.6521,0.65159,0.6518,123500001.0
2006-09-04 21:58:00,0.65192,0.6521,0.65178,0.6521,105300001.0
2006-09-04 21:59:00,0.65216,0.65216,0.65192,0.65192,45000000.0
2006-09-04 22:00:00,0.65194,0.65205,0.65191,0.65191,81199999.0
2006-09-04 22:01:00,0.65189,0.65203,0.65189,0.65191,81000000.0
2006-09-04 22:02:00,0.65196,0.65202,0.65184,0.65189,128800001.0
2006-09-04 22:03:00,0.65193,0.65205,0.65187,0.6519,154600002.0
2006-09-04 22:04:00,0.65191,0.65199,0.65183,0.65189,73100000.0
2006-09-04 22:05:00,0.65184,0.6521,0.65184,0.65188,115099999.0
2006-09-04 22:06:00,0.65171,0.65201,0.65171,0.65183,115200000.0
2006-09-04 22:07:00,0.65192,0.65194,0.65169,0.65171,65500000.0
2006-09-04 22:08:00,0.65178,0.65194,0.65164,0.65194,101300000.0
2006-09-04 22:09:00,0.6519,0.6519,0.6516,0.65184,121500001.0
2006-09-04 22:10:00,0.65187,0.65206,0.65187,0.65193,92600001.0
2006-09-04 22:11:00,0.65193,0.65207,0.65188,0.65194,131800000.0
2006-09-04 22:12:00,0.65186,0.652,0.65182,0.65195,111200000.0
2006-09-04 22:13:00,0.65201,0.65201,0.6518,0.65192,73099999.0
2006-09-04 22:14:00,0.65204,0.65205,0.65189,0.65189,125499999.0
2006-09-04 22:15:00,0.65186,0.65194,0.65183,0.65188,156899997.0
2006-09-04 22:16:00,0.65189,0.65203,0.65178,0.65178,41900000.0
2006-09-04 22:17:00,0.65185,0.65199,0.65185,0.65196,77200001.0
2006-09-04 22:18:00,0.65192,0.652,0.65183,0.65184,115800002.0
2006-09-04 22:19:00,0.65184,0.65194,0.65168,0.65182,120900000.0
2006-09-04 22:20:00,0.65183,0.65188,0.65168,0.65188,136899998.0
2006-09-04 22:21:00,0.65178,0.65188,0.65145,0.65188,138299999.0
2006-09-04 22:22:00,0.652,0.652,0.65174,0.65174,71000001.0
2006-09-04 22:23:00,0.65173,0.65197,0.65173,0.6519,106900001.0
2006-09-04 22:24:00,0.65183,0.6519,0.65174,0.65185,185200002.0
2006-09-04 22:25:00,0.65174,0.65198,0.65174,0.65189,164299999.0
2006-09-04 22:26:00,0.65189,0.65196,0.65174,0.65183,74800000.0
2006-09-04 22:27:00,0.65184,0.65211,0.65181,0.65189,63600000.0
2006-09-04 22:28:00,0.65167,0.65188,0.65167,0.65177,68500000.0
2006-09-04 22:29:00,0.65177,0.65191,0.65176,0.65185,89000002.0
2006-09-04 22:30:00,0.65187,0.65203,0.65179,0.65194,147499999.0
2006-09-04 22:31:00,0.65189,0.65194,0.65169,0.65175,128399999.0
2006-09-04 22:32:00,0.65188,0.65197,0.65177,0.65177,52300000.0
2006-09-04 22:33:00,0.65171,0.65173,0.65164,0.65173,117000001.0
2006-09-04 22:34:00,0.65167,0.65187,0.65158,0.65185,68200001.0
2006-09-04 22:35:00,0.65187,0.65193,0.65173,0.65179,185100001.0
2006-09-04 22:36:00,0.65163,0.65185,0.65159,0.65178,154400002.0
2006-09-04 22:37:00,0.65181,0.65188,0.65178,0.65185,122200001.0
2006-09-04 22:38:00,0.65152,0.65184,0.65141,0.65184,103500001.0
2006-09-04 22:39:00,0.65182,0.6519,0.65168,0.65179,137800000.0
2006-09-04 22:40:00,0.65194,0.65205,0.65188,0.65191,109499999.0
2006-09-04 22:41:00,0.65202,0.65204,0.6518,0.65191,150599998.0
2006-09-04 22:42:00,0.65191,0.65192,0.65179,0.6519,90500001.0
2006-09-04 22:43:00,0.65185,0.65213,0.6518,0.65195,209699998.0
2006-09-04 22:44:00,0.65189,0.65194,0.65164,0.65182,153700000.0
2006-09-04 22:45:00,0.65194,0.65194,0.65148,0.6518,172200000.0
2006-09-04 22:46:00,0.65188,0.65188,0.65155,0.65166,212099999.0
2006-09-04 22:47:00,0.65171,0.65193,0.65171,0.65186,31900000.0
2006-09-04 22:48:00,0.6519,0.65199,0.65171,0.65189,121100001.0
2006-09-04 22:49:00,0.65183,0.65183,0.65174,0.65174,54499999.0
2006-09-04 22:50:00,0.65201,0.65206,0.65174,0.6518,165899999.0
2006-09-04 22:51:00,0.65184,0.65187,0.65154,0.65176,146400000.0
2006-09-04 22:52:00,0.6517,0.65177,0.65149,0.65165,84000000.0
2006-09-04 22:53:00,0.65161,0.65191,0.65159,0.65191,74100001.0
2006-09-04 22:54:00,0.65178,0.65183,0.6513,0.6513,105100000.0
2006-09-04 22:55:00,0.65134,0.65161,0.6513,0.65141,143000001.0
2006-09-04 22:56:00,0.65158,0.65163,0.65146,0.65153,125500001.0
2006-09-04 22:57:00,0.65154,0.65158,0.65109,0.65142,121599998.0
2006-09-04 22:58:00,0.65141,0.65156,0.65124,0.65143,127700002.0
2006-09-04 22:59:00,0.65127,0.65151,0.65082,0.65082,144499999.0
2006-09-04 23:00:00,0.65114,0.65144,0.65097,0.65117,110200001.0
2006-09-04 23:01:00,0.65134,0.65144,0.65103,0.65129,105900000.0
2006-09-04 23:02:00,0.65132,0.65132,0.65101,0.65128,122600001.0
2006-09-04 23:03:00,0.65126,0.65127,0.65103,0.65103,166600001.0
2006-09-04 23:04:00,0.65115,0.65137,0.65115,0.6512,75699999.0
2006-09-04 23:05:00,0.65102,0.65147,0.65084,0.6513,113200001.0
2006-09-04 23:06:00,0.65133,0.65135,0.65103,0.65132,89199998.0
2006-09-04 23:07:00,0.65148,0.65148,0.65085,0.65141,111999999.0
2006-09-04 23:08:00,0.65156,0.65159,0.65115,0.65128,86500000.0
2006-09-04 23:09:00,0.65136,0.65145,0.65125,0.65132,111800001.0
2006-09-04 23:10:00,0.65127,0.65136,0.65098,0.65116,160300000.0
2006-09-04 23:11:00,0.6513,0.65137,0.6512,0.6512,87699998.0
2006-09-04 23:12:00,0.65132,0.65134,0.65091,0.6511,116500000.0
2006-09-04 23:13:00,0.65121,0.65146,0.6511,0.65145,87399999.0
2006-09-04 23:14:00,0.65131,0.65151,0.65111,0.65111,77000000.0
2006-09-04 23:15:00,0.6512,0.65142,0.65114,0.65115,84400000.0
2006-09-04 23:16:00,0.65129,0.65147,0.65129,0.6513,87500000.0
2006-09-04 23:17:00,0.65121,0.6515,0.65113,0.65139,137999999.0
2006-09-04 23:18:00,0.65152,0.65152,0.65114,0.6512,60800000.0
2006-09-04 23:19:00,0.65119,0.65127,0.65119,0.65127,164100002.0
2006-09-04 23:20:00,0.65134,0.65134,0.65089,0.65121,88400000.0
2006-09-04 23:21:00,0.6512,0.65137,0.65112,0.65128,80400000.0
2006-09-04 23:22:00,0.65112,0.65141,0.65104,0.65134,165199995.0
2006-09-04 23:23:00,0.65129,0.65144,0.65127,0.65133,114300000.0
2006-09-04 23:24:00,0.6514,0.6514,0.65085,0.65102,115200002.0
2006-09-04 23:25:00,0.65097,0.65103,0.65084,0.65103,82600000.0
2006-09-04 23:26:00,0.65081,0.65102,0.65075,0.65098,64700000.0
2006-09-04 23:27:00,0.65108,0.6511,0.65088,0.65089,80900000.0
2006-09-04 23:28:00,0.65096,0.65098,0.65057,0.65077,33800000.0
2006-09-04 23:29:00,0.6508,0.65101,0.6507,0.65101,114400000.0
2006-09-04 23:30:00,0.65085,0.65122,0.6508,0.65101,110399998.0
2006-09-04 23:31:00,0.65099,0.65112,0.65084,0.65096,80000000.0
2006-09-04 23:32:00,0.65108,0.65117,0.6508,0.65088,133199999.0
2006-09-04 23:33:00,0.65086,0.65113,0.65086,0.65095,104800001.0
2006-09-04 23:34:00,0.65083,0.65116,0.65075,0.65105,97600000.0
2006-09-04 23:35:00,0.65113,0.65132,0.65113,0.65132,42199999.0
2006-09-04 23:36:00,0.65119,0.6513,0.65104,0.65123,158999998.0
2006-09-04 23:37:00,0.65128,0.65134,0.65119,0.65123,100000001.0
2006-09-04 23:38:00,0.65115,0.6515,0.65105,0.6513,82199999.0
2006-09-04 23:39:00,0.65125,0.65142,0.65124,0.65131,92799999.0
2006-09-04 23:40:00,0.6514,0.6514,0.65108,0.65123,110300001.0
2006-09-04 23:41:00,0.6512,0.65134,0.65106,0.65134,108199999.0
2006-09-04 23:42:00,0.65141,0.65158,0.65126,0.65147,110800002.0
2006-09-04 23:43:00,0.65153,0.6516,0.6513,0.65144,104800001.0
2006-09-04 23:44:00,0.65135,0.65154,0.65126,0.65154,85100000.0
2006-09-04 23:45:00,0.65161,0.65161,0.65104,0.65123,78100000.0
2006-09-04 23:46:00,0.6514,0.6515,0.65129,0.65129,91800000.0
2006-09-04 23:47:00,0.65132,0.65142,0.65112,0.65136,113299999.0
2006-09-04 23:48:00,0.65137,0.65147,0.65117,0.65142,139600000.0
2006-09-04 23:49:00,0.65128,0.65152,0.65119,0.6513,94500001.0
2006-09-04 23:50:00,0.65139,0.65177,0.65139,0.65155,117699999.0
2006-09-04 23:51:00,0.65136,0.65163,0.6512,0.65139,115599997.0
2006-09-04 23:52:00,0.65147,0.65176,0.65135,0.65163,94000001.0
2006-09-04 23:53:00,0.65166,0.65182,0.65149,0.65178,114999999.0
2006-09-04 23:54:00,0.65185,0.65198,0.65125,0.65136,91800000.0
2006-09-04 23:55:00,0.65147,0.65164,0.65127,0.65127,83800001.0
2006-09-04 23:56:00,0.65157,0.65157,0.65117,0.6513,98699999.0
2006-09-04 23:57:00,0.65125,0.65142,0.65117,0.65141,84599999.0
2006-09-04 23:58:00,0.65143,0.6515,0.65123,0.6513,120600001.0
2006-09-04 23:59:00,0.65131,0.65152,0.65131,0.65138,158400001.0
2006-09-05 00:00:00,0.65146,0.65146,0.65122,0.65136,76000000.0
2006-09-05 00:01:00,0.65146,0.65157,0.65108,0.65128,106100000.0
2006-09-05 00:02:00,0.65138,0.65162,0.65122,0.6515,67900000.0
2006-09-05 00:03:00,0.6514,0.65172,0.65124,0.65172,90000002.0
2006-09-05 00:04:00,0.65146,0.65161,0.65131,0.65161,72600000.0
2006-09-05 00:05:00,0.65149,0.65159,0.65129,0.65129,144700003.0
2006-09-05 00:06:00,0.65136,0.65185,0.65134,0.65164,128900000.0
2006-09-05 00:07:00,0.65177,0.65184,0.65148,0.65153,99500000.0
2006-09-05 00:08:00,0.65141,0.65173,0.65131,0.65167,134600000.0
2006-09-05 00:09:00,0.65153,0.65188,0.6515,0.65188,72200000.0
2006-09-05 00:10:00,0.6519,0.65193,0.65155,0.65164,115699997.0
2006-09-05 00:11:00,0.6516,0.65176,0.65142,0.65156,82100000.0
2006-09-05 00:12:00,0.6517,0.65175,0.6514,0.65146,83800000.0
2006-09-05 00:13:00,0.65176,0.65177,0.65135,0.65152,103200000.0
2006-09-05 00:14:00,0.65157,0.65167,0.65127,0.65155,68200000.0
2006-09-05 00:15:00,0.65164,0.65166,0.65155,0.65162,82699999.0
2006-09-05 00:16:00,0.65169,0.65169,0.65131,0.65137,71600001.0
2006-09-05 00:17:00,0.65131,0.65154,0.65118,0.65143,106799999.0
2006-09-05 00:18:00,0.65155,0.65165,0.65133,0.65151,75000000.0
2006-09-05 00:19:00,0.6515,0.65165,0.6514,0.65147,88699998.0
2006-09-05 00:20:00,0.65147,0.65166,0.65144,0.65144,83600001.0
2006-09-05 00:21:00,0.65149,0.65163,0.65148,0.65155,70700000.0
2006-09-05 00:22:00,0.65154,0.65161,0.65148,0.65158,97700001.0
2006-09-05 00:23:00,0.65148,0.6519,0.65131,0.65164,125600001.0
2006-09-05 00:24:00,0.6517,0.6517,0.6515,0.6515,76200001.0
2006-09-05 00:25:00,0.65164,0.65164,0.65141,0.65153,89200000.0
2006-09-05 00:26:00,0.65163,0.65163,0.65154,0.65163,95200000.0
2006-09-05 00:27:00,0.65172,0.65176,0.65137,0.65169,97700000.0
2006-09-05 00:28:00,0.65136,0.6515,0.65118,0.65138,176499999.0
2006-09-05 00:29:00,0.65136,0.65169,0.65127,0.6516,126700002.0
2006-09-05 00:30:00,0.65172,0.65172,0.6512,0.6512,58800000.0
2006-09-05 00:31:00,0.65147,0.65163,0.65146,0.65146,53100000.0
2006-09-05 00:32:00,0.6515,0.65179,0.6515,0.65155,114500000.0
2006-09-05 00:33:00,0.65165,0.65165,0.65143,0.65146,94999999.0
2006-09-05 00:34:00,0.65164,0.6517,0.65132,0.65132,52400000.0
2006-09-05 00:35:00,0.65166,0.65183,0.65144,0.65147,80300000.0
2006-09-05 00:36:00,0.65162,0.65183,0.65134,0.65136,98500002.0
2006-09-05 00:37:00,0.65165,0.65165,0.65139,0.65159,75400001.0
2006-09-05 00:38:00,0.65163,0.65174,0.65161,0.65165,97000001.0
2006-09-05 00:39:00,0.65171,0.65175,0.65161,0.65175,142799999.0
2006-09-05 00:40:00,0.65173,0.65175,0.65158,0.65163,91899999.0
2006-09-05 00:41:00,0.65162,0.65176,0.6514,0.65167,140600000.0
2006-09-05 00:42:00,0.65162,0.65178,0.65162,0.65171,72900000.0
2006-09-05 00:43:00,0.65176,0.65177,0.65131,0.65144,106199998.0
2006-09-05 00:44:00,0.65158,0.6517,0.6513,0.6515,128300001.0
2006-09-05 00:45:00,0.65159,0.65163,0.65114,0.65138,173500002.0
2006-09-05 00:46:00,0.65144,0.65149,0.65108,0.65119,146099999.0
2006-09-05 00:47:00,0.65103,0.65127,0.65085,0.65124,119600000.0
2006-09-05 00:48:00,0.65091,0.65119,0.65076,0.6511,72500000.0
2006-09-05 00:49:00,0.65119,0.65119,0.65082,0.65117,140099999.0
2006-09-05 00:50:00,0.65124,0.65133,0.65079,0.65108,146700001.0
2006-09-05 00:51:00,0.65098,0.65121,0.6509,0.65097,195899999.0
2006-09-05 00:52:00,0.65091,0.65115,0.65085,0.65115,126699999.0
2006-09-05 00:53:00,0.65114,0.65118,0.65089,0.65111,92299999.0
2006-09-05 00:54:00,0.65114,0.65119,0.65081,0.65102,153300000.0
2006-09-05 00:55:00,0.65107,0.65107,0.65027,0.65035,134600002.0
2006-09-05 00:56:00,0.65058,0.65068,0.65037,0.65041,164700002.0
2006-09-05 00:57:00,0.65019,0.65065,0.65019,0.6506,91300000.0
2006-09-05 00:58:00,0.65067,0.65075,0.65046,0.65074,83100001.0
2006-09-05 00:59:00,0.65092,0.65097,0.65046,0.65055,101900000.0
2006-09-05 01:00:00,0.6506,0.65082,0.65056,0.65082,138000000.0
2006-09-05 01:01:00,0.65069,0.65089,0.65063,0.6508,139400001.0
2006-09-05 01:02:00,0.65071,0.65083,0.65061,0.65062,106500000.0
2006-09-05 01:03:00,0.65056,0.65103,0.65052,0.65103,105499999.0
2006-09-05 01:04:00,0.65075,0.65087,0.65053,0.65087,100500000.0
2006-09-05 01:05:00,0.65092,0.65092,0.65044,0.65058,76299999.0
2006-09-05 01:06:00,0.65077,0.65082,0.65064,0.65069,162899998.0
2006-09-05 01:07:00,0.65048,0.65077,0.65039,0.65057,156200001.0
2006-09-05 01:08:00,0.65051,0.65056,0.65037,0.65046,54300000.0
2006-09-05 01:09:00,0.65076,0.65076,0.65045,0.65058,58000000.0
2006-09-05 01:10:00,0.65067,0.65075,0.65049,0.65066,97300002.0
2006-09-05 01:11:00,0.65073,0.65094,0.65047,0.65054,78000000.0
2006-09-05 01:12:00,0.65047,0.65076,0.65047,0.6505,181399999.0
2006-09-05 01:13:00,0.65054,0.65075,0.65032,0.65075,101900000.0
2006-09-05 01:14:00,0.65064,0.65064,0.65046,0.65052,69199999.0
2006-09-05 01:15:00,0.65079,0.65083,0.65039,0.65062,89799998.0
2006-09-05 01:16:00,0.65053,0.6508,0.65049,0.65065,107099999.0
2006-09-05 01:17:00,0.65069,0.65085,0.65055,0.65085,121099999.0
2006-09-05 01:18:00,0.65061,0.65092,0.65047,0.65066,129699998.0
2006-09-05 01:19:00,0.6506,0.6508,0.65042,0.65073,142199999.0
2006-09-05 01:20:00,0.65065,0.65081,0.65058,0.65079,144700002.0
2006-09-05 01:21:00,0.65066,0.65089,0.65056,0.65075,186199999.0
2006-09-05 01:22:00,0.6506,0.65074,0.65038,0.65041,108300003.0
2006-09-05 01:23:00,0.65041,0.65067,0.65041,0.65062,80700000.0
2006-09-05 01:24:00,0.65069,0.65079,0.65042,0.6507,151600000.0
2006-09-05 01:25:00,0.65065,0.6508,0.65043,0.65055,143699999.0
2006-09-05 01:26:00,0.65068,0.65073,0.65061,0.65062,92099999.0
2006-09-05 01:27:00,0.65057,0.65066,0.65048,0.65057,164799997.0
2006-09-05 01:28:00,0.65069,0.65069,0.65043,0.65051,133600002.0
2006-09-05 01:29:00,0.65056,0.65068,0.65027,0.65049,84600000.0
2006-09-05 01:30:00,0.65069,0.65072,0.65034,0.65054,134799999.0
2006-09-05 01:31:00,0.65073,0.65079,0.65053,0.65068,100100000.0
2006-09-05 01:32:00,0.65063,0.65063,0.65049,0.65059,54800000.0
2006-09-05 01:33:00,0.65063,0.65066,0.65036,0.65047,139100000.0
2006-09-05 01:34:00,0.65079,0.65095,0.65042,0.65071,95700000.0
2006-09-05 01:35:00,0.6506,0.651,0.65053,0.65086,136600000.0
2006-09-05 01:36:00,0.65073,0.65099,0.65059,0.65088,86600000.0
2006-09-05 01:37:00,0.65056,0.65093,0.65051,0.65086,147799999.0
2006-09-05 01:38:00,0.65102,0.65103,0.65082,0.65086,140800000.0
2006-09-05 01:39:00,0.65082,0.65096,0.65062,0.65068,96199999.0
2006-09-05 01:40:00,0.65097,0.65097,0.65063,0.65063,109500001.0
2006-09-05 01:41:00,0.65089,0.65094,0.65059,0.65067,88300000.0
2006-09-05 01:42:00,0.65097,0.65097,0.65055,0.65062,89100000.0
2006-09-05 01:43:00,0.65109,0.65109,0.65069,0.65092,93199998.0
2006-09-05 01:44:00,0.65082,0.65107,0.65079,0.65094,98399999.0
2006-09-05 01:45:00,0.65109,0.65119,0.65091,0.65118,103700000.0
2006-09-05 01:46:00,0.65116,0.65137,0.65112,0.65125,88500000.0
2006-09-05 01:47:00,0.65129,0.65132,0.6509,0.6509,108200000.0
2006-09-05 01:48:00,0.65083,0.65109,0.65078,0.65078,83100000.0
2006-09-05 01:49:00,0.65087,0.6511,0.65081,0.6511,157100000.0
2006-09-05 01:50:00,0.65114,0.65122,0.65083,0.65088,147100000.0
2006-09-05 01:51:00,0.65101,0.65116,0.65079,0.65097,116800001.0
2006-09-05 01:52:00,0.65101,0.65119,0.65083,0.65111,121299998.0
2006-09-05 01:53:00,0.65112,0.65124,0.65103,0.65115,95800000.0
2006-09-05 01:54:00,0.65115,0.65126,0.65103,0.65118,74400000.0
2006-09-05 01:55:00,0.65103,0.6512,0.65092,0.65103,92800000.0
2006-09-05 01:56:00,0.65131,0.65152,0.65093,0.65122,120999997.0
2006-09-05 01:57:00,0.65105,0.65126,0.65085,0.65109,114700000.0
2006-09-05 01:58:00,0.65091,0.65123,0.65091,0.65104,81300001.0
2006-09-05 01:59:00,0.65138,0.65156,0.65099,0.65123,82199999.0
2006-09-05 02:00:00,0.65128,0.6514,0.65107,0.65107,117500000.0
2006-09-05 02:01:00,0.65126,0.65132,0.65107,0.65114,132400000.0
2006-09-05 02:02:00,0.65095,0.65122,0.6509,0.65107,134199999.0
2006-09-05 02:03:00,0.65088,0.65122,0.65088,0.65107,65600000.0
2006-09-05 02:04:00,0.65129,0.65129,0.65068,0.65068,138600001.0
2006-09-05 02:05:00,0.65066,0.65103,0.65066,0.65103,99900001.0
2006-09-05 02:06:00,0.651,0.65115,0.65077,0.6511,86700001.0
2006-09-05 02:07:00,0.65114,0.65125,0.65074,0.65074,100300000.0
2006-09-05 02:08:00,0.65094,0.65106,0.65073,0.65106,95300000.0
2006-09-05 02:09:00,0.65084,0.65088,0.65047,0.65061,71800000.0
2006-09-05 02:10:00,0.6507,0.65086,0.65047,0.65063,149799999.0
2006-09-05 02:11:00,0.65059,0.65062,0.64962,0.64966,98500001.0
2006-09-05 02:12:00,0.64992,0.64996,0.64934,0.64945,121800000.0
2006-09-05 02:13:00,0.64938,0.64992,0.64928,0.64984,85400000.0
2006-09-05 02:14:00,0.64948,0.65005,0.64948,0.64997,106600000.0
2006-09-05 02:15:00,0.64985,0.65001,0.64958,0.64979,124000001.0
2006-09-05 02:16:00,0.64969,0.64982,0.64923,0.64926,122099999.0
2006-09-05 02:17:00,0.64945,0.64945,0.64893,0.64913,129899999.0
2006-09-05 02:18:00,0.64932,0.64957,0.6489,0.64896,75099998.0
2006-09-05 02:19:00,0.64898,0.64943,0.64887,0.64932,122700000.0
2006-09-05 02:20:00,0.64931,0.64931,0.64879,0.64895,105299998.0
2006-09-05 02:21:00,0.64911,0.64923,0.6489,0.64921,80400000.0
2006-09-05 02:22:00,0.64908,0.64914,0.64879,0.64904,94199999.0
2006-09-05 02:23:00,0.64877,0.64906,0.64844,0.64845,144400000.0
2006-09-05 02:24:00,0.64854,0.64856,0.64808,0.64828,131400000.0
2006-09-05 02:25:00,0.64847,0.64847,0.64788,0.64813,109799999.0
2006-09-05 02:26:00,0.64832,0.64834,0.64804,0.6483,134799999.0
2006-09-05 02:27:00,0.64809,0.64825,0.64779,0.64787,91800000.0
2006-09-05 02:28:00,0.64787,0.64801,0.64752,0.64779,126000001.0
2006-09-05 02:29:00,0.64758,0.64818,0.64747,0.64805,131700002.0
2006-09-05 02:30:00,0.64802,0.64813,0.64771,0.64771,124800001.0
2006-09-05 02:31:00,0.64792,0.64798,0.64743,0.64776,126200003.0
2006-09-05 02:32:00,0.64755,0.64797,0.6474,0.64754,112900000.0
2006-09-05 02:33:00,0.6473,0.64761,0.64725,0.64736,98200001.0
2006-09-05 02:34:00,0.64742,0.64773,0.64732,0.6475,86800000.0
2006-09-05 02:35:00,0.64749,0.64756,0.64704,0.64728,125700000.0
2006-09-05 02:36:00,0.64752,0.64759,0.64703,0.64711,84300001.0
2006-09-05 02:37:00,0.64729,0.64743,0.64708,0.64732,101800000.0
2006-09-05 02:38:00,0.6474,0.6474,0.64673,0.64675,107200001.0
2006-09-05 02:39:00,0.64702,0.6472,0.64674,0.64714,130799999.0
2006-09-05 02:40:00,0.64668,0.6473,0.64664,0.6473,154699998.0
2006-09-05 02:41:00,0.6472,0.64733,0.64662,0.64681,86900001.0
2006-09-05 02:42:00,0.64691,0.64733,0.64688,0.64721,63999999.0
2006-09-05 02:43:00,0.64694,0.64749,0.64693,0.64747,104800000.0
2006-09-05 02:44:00,0.64752,0.64752,0.64708,0.64715,144000002.0
2006-09-05 02:45:00,0.64711,0.64733,0.64702,0.64733,108099999.0
2006-09-05 02:46:00,0.64724,0.64744,0.64697,0.64698,88499999.0
2006-09-05 02:47:00,0.64711,0.64727,0.64694,0.64718,87700000.0
2006-09-05 02:48:00,0.64675,0.64726,0.64675,0.64705,112699998.0
2006-09-05 02:49:00,0.64693,0.64714,0.64685,0.64707,139899997.0
2006-09-05 02:50:00,0.64718,0.64729,0.64687,0.64697,97700000.0
2006-09-05 02:51:00,0.64714,0.64714,0.64686,0.64703,133899998.0
2006-09-05 02:52:00,0.64711,0.64731,0.64676,0.64713,152499999.0
2006-09-05 02:53:00,0.64702,0.64738,0.6469,0.64691,108900001.0
2006-09-05 02:54:00,0.64719,0.64719,0.64689,0.64697,95900002.0
2006-09-05 02:55:00,0.64697,0.64709,0.64673,0.64695,85399999.0
2006-09-05 02:56:00,0.64664,0.64722,0.64659,0.64707,93800000.0
2006-09-05 02:57:00,0.64706,0.64706,0.64648,0.64658,113800000.0
2006-09-05 02:58:00,0.6465,0.64674,0.64644,0.64653,76400000.0
2006-09-05 02:59:00,0.64635,0.64656,0.64593,0.64611,139200001.0
2006-09-05 03:00:00,0.64612,0.64634,0.64603,0.64618,111099999.0
2006-09-05 03:01:00,0.64608,0.64714,0.64608,0.64714,53600000.0
2006-09-05 03:02:00,0.64664,0.64689,0.6464,0.6468,122100001.0
2006-09-05 03:03:00,0.64649,0.64654,0.64628,0.64628,84400000.0
2006-09-05 03:04:00,0.64649,0.64656,0.64633,0.64638,136100000.0
2006-09-05 03:05:00,0.6465,0.64666,0.64624,0.64654,143500000.0
2006-09-05 03:06:00,0.64638,0.64638,0.64625,0.64625,58900000.0
2006-09-05 03:07:00,0.64627,0.64647,0.64608,0.64647,87099998.0
2006-09-05 03:08:00,0.64614,0.64649,0.64598,0.64602,115500001.0
2006-09-05 03:09:00,0.6461,0.64621,0.64579,0.64607,117300002.0
2006-09-05 03:10:00,0.64611,0.64644,0.64605,0.64639,151199999.0
2006-09-05 03:11:00,0.6463,0.64648,0.64613,0.64636,95799998.0
2006-09-05 03:12:00,0.6464,0.64661,0.64598,0.64608,145800000.0
2006-09-05 03:13:00,0.64652,0.64664,0.64626,0.64643,155399998.0
2006-09-05 03:14:00,0.64677,0.64689,0.64635,0.64676,107400000.0
2006-09-05 03:15:00,0.64663,0.64673,0.64648,0.64672,105400000.0
2006-09-05 03:16:00,0.64636,0.64678,0.64621,0.64664,77700000.0
2006-09-05 03:17:00,0.64647,0.64684,0.64634,0.64668,100799998.0
2006-09-05 03:18:00,0.6468,0.64683,0.64639,0.64653,118399998.0
2006-09-05 03:19:00,0.64671,0.64675,0.64652,0.64652,97400000.0
2006-09-05 03:20:00,0.64647,0.64686,0.64647,0.64676,162899998.0
2006-09-05 03:21:00,0.64663,0.64701,0.64656,0.64692,130099999.0
2006-09-05 03:22:00,0.64689,0.64697,0.64669,0.6469,143200002.0
2006-09-05 03:23:00,0.64687,0.64699,0.6466,0.64666,69000001.0
2006-09-05 03:24:00,0.6467,0.64705,0.64665,0.64688,65100000.0
2006-09-05 03:25:00,0.64683,0.64696,0.64665,0.64685,92000001.0
2006-09-05 03:26:00,0.6468,0.64704,0.64677,0.64677,98399999.0
2006-09-05 03:27:00,0.64694,0.64694,0.64655,0.64681,87600000.0
2006-09-05 03:28:00,0.64687,0.6469,0.64652,0.64655,118100002.0
2006-09-05 03:29:00,0.64653,0.64692,0.6465,0.64692,66600000.0
2006-09-05 03:30:00,0.6469,0.6469,0.64637,0.64673,89299998.0
2006-09-05 03:31:00,0.64688,0.64703,0.64658,0.64673,83600000.0
2006-09-05 03:32:00,0.64668,0.64698,0.64652,0.64686,114300000.0
2006-09-05 03:33:00,0.6469,0.6469,0.64662,0.64663,172099999.0
2006-09-05 03:34:00,0.64676,0.64686,0.64632,0.6465,143699997.0
2006-09-05 03:35:00,0.64681,0.64681,0.64659,0.64666,124000001.0
2006-09-05 03:36:00,0.64672,0.64683,0.64646,0.64674,119799999.0
2006-09-05 03:37:00,0.64678,0.64697,0.64649,0.64664,136599999.0
2006-09-05 03:38:00,0.64618,0.64669,0.64617,0.64658,123700000.0
2006-09-05 03:39:00,0.64669,0.64669,0.64625,0.64647,100999999.0
2006-09-05 03:40:00,0.64657,0.64659,0.64628,0.64637,62400000.0
2006-09-05 03:41:00,0.64639,0.64655,0.64617,0.64629,137199999.0
2006-09-05 03:42:00,0.64626,0.64649,0.64608,0.64649,100400000.0
2006-09-05 03:43:00,0.64651,0.64667,0.64634,0.64663,60799999.0
2006-09-05 03:44:00,0.64672,0.64679,0.64631,0.64665,114200002.0
2006-09-05 03:45:00,0.64669,0.64669,0.64622,0.64645,128899999.0
2006-09-05 03:46:00,0.64636,0.64658,0.64601,0.64647,100399999.0
2006-09-05 03:47:00,0.64641,0.64648,0.64611,0.6464,132299998.0
2006-09-05 03:48:00,0.64636,0.64654,0.646,0.64617,136300001.0
2006-09-05 03:49:00,0.64604,0.64652,0.64604,0.64645,118599998.0
2006-09-05 03:50:00,0.64626,0.64665,0.64616,0.6466,97200000.0
2006-09-05 03:51:00,0.64643,0.64682,0.6463,0.64682,115700001.0
2006-09-05 03:52:00,0.64683,0.64683,0.6464,0.64652,92500000.0
2006-09-05 03:53:00,0.64659,0.64674,0.64651,0.64673,99100000.0
2006-09-05 03:54:00,0.64656,0.64656,0.64621,0.6465,69300000.0
2006-09-05 03:55:00,0.64647,0.64658,0.64618,0.64658,84900000.0
2006-09-05 03:56:00,0.64642,0.64675,0.64634,0.64643,134799998.0
2006-09-05 03:57:00,0.64679,0.64706,0.64656,0.64683,121700001.0
2006-09-05 03:58:00,0.64686,0.64691,0.64639,0.64661,154699997.0
2006-09-05 03:59:00,0.64657,0.64687,0.6464,0.64661,106500001.0
2006-09-05 04:00:00,0.64663,0.64691,0.64651,0.64674,103500000.0
2006-09-05 04:01:00,0.64675,0.64679,0.64646,0.64675,131199999.0
2006-09-05 04:02:00,0.64682,0.64682,0.64661,0.64669,98300001.0
2006-09-05 04:03:00,0.6465,0.64678,0.64645,0.64669,126700000.0
2006-09-05 04:04:00,0.64664,0.64681,0.64644,0.64679,112800001.0
2006-09-05 04:05:00,0.64671,0.64687,0.64671,0.64682,101199999.0
2006-09-05 04:06:00,0.64661,0.64687,0.64657,0.64661,191599999.0
2006-09-05 04:07:00,0.64653,0.64676,0.6464,0.64653,75699999.0
2006-09-05 04:08:00,0.64653,0.64664,0.64626,0.64661,72100000.0
2006-09-05 04:09:00,0.64664,0.64686,0.64652,0.64677,154500000.0
2006-09-05 04:10:00,0.64645,0.64666,0.64637,0.64656,121499998.0
2006-09-05 04:11:00,0.64658,0.64679,0.64646,0.64678,73199999.0
2006-09-05 04:12:00,0.64648,0.64668,0.64641,0.64662,75299999.0
2006-09-05 04:13:00,0.64665,0.64674,0.64649,0.64667,115399999.0
2006-09-05 04:14:00,0.64661,0.64665,0.64624,0.64634,68200000.0
2006-09-05 04:15:00,0.6466,0.64678,0.6463,0.6463,186900002.0
2006-09-05 04:16:00,0.64625,0.64665,0.64625,0.64662,125800001.0
2006-09-05 04:17:00,0.64654,0.64664,0.64634,0.6465,185100002.0
2006-09-05 04:18:00,0.64635,0.64675,0.64624,0.64675,45200000.0
2006-09-05 04:19:00,0.64646,0.64659,0.64629,0.64654,129700000.0
2006-09-05 04:20:00,0.64641,0.64666,0.64628,0.64653,212999998.0
2006-09-05 04:21:00,0.64668,0.64676,0.64656,0.64665,186799998.0
2006-09-05 04:22:00,0.64664,0.64676,0.64634,0.64663,134599999.0
2006-09-05 04:23:00,0.64664,0.64668,0.64635,0.64657,86900001.0
2006-09-05 04:24:00,0.64651,0.64661,0.64639,0.6466,92800001.0
2006-09-05 04:25:00,0.64654,0.64671,0.64651,0.64657,113300000.0
2006-09-05 04:26:00,0.64656,0.6468,0.64656,0.64659,90600001.0
2006-09-05 04:27:00,0.64659,0.64677,0.64651,0.64676,113900001.0
2006-09-05 04:28:00,0.647,0.64702,0.64657,0.64702,62200000.0
2006-09-05 04:29:00,0.64714,0.64726,0.64668,0.64672,140399998.0
2006-09-05 04:30:00,0.64682,0.64698,0.6466,0.64697,91600001.0
2006-09-05 04:31:00,0.64686,0.6473,0.64682,0.64713,82099999.0
2006-09-05 04:32:00,0.64719,0.64719,0.64685,0.64714,135300001.0
2006-09-05 04:33:00,0.64675,0.64708,0.64674,0.64708,133100002.0
2006-09-05 04:34:00,0.64701,0.64729,0.64677,0.64725,166100000.0
2006-09-05 04:35:00,0.64693,0.64721,0.64693,0.64706,100599999.0
2006-09-05 04:36:00,0.64691,0.6473,0.64686,0.6473,173399999.0
2006-09-05 04:37:00,0.64739,0.64739,0.64691,0.64715,126500001.0
2006-09-05 04:38:00,0.64706,0.64731,0.64696,0.64704,91300001.0
2006-09-05 04:39:00,0.64701,0.6474,0.64701,0.64733,184300001.0
2006-09-05 04:40:00,0.64739,0.64743,0.64694,0.64694,142100003.0
2006-09-05 04:41:00,0.64745,0.64745,0.64706,0.64726,70500000.0
2006-09-05 04:42:00,0.64738,0.64743,0.64697,0.64719,96900000.0
2006-09-05 04:43:00,0.64706,0.64724,0.64671,0.64671,128600002.0
2006-09-05 04:44:00,0.64696,0.64709,0.64672,0.6469,87900000.0
2006-09-05 04:45:00,0.64691,0.64716,0.64668,0.64694,88599998.0
2006-09-05 04:46:00,0.64695,0.64695,0.64647,0.64669,141699998.0
2006-09-05 04:47:00,0.64674,0.64707,0.64643,0.64695,167700002.0
2006-09-05 04:48:00,0.64696,0.64696,0.64644,0.64655,112799999.0
2006-09-05 04:49:00,0.64681,0.64702,0.6467,0.6469,80300000.0
2006-09-05 04:50:00,0.64685,0.64692,0.64662,0.64692,126900000.0
2006-09-05 04:51:00,0.64694,0.647,0.64658,0.64685,132800001.0
2006-09-05 04:52:00,0.64685,0.64698,0.6468,0.64695,137299999.0
2006-09-05 04:53:00,0.64693,0.64704,0.64668,0.64685,83500000.0
2006-09-05 04:54:00,0.64675,0.64689,0.64658,0.64658,93899999.0
2006-09-05 04:55:00,0.64697,0.64697,0.64646,0.64673,156900003.0
2006-09-05 04:56:00,0.64648,0.6469,0.6464,0.64668,96999998.0
2006-09-05 04:57:00,0.64651,0.64678,0.64625,0.64648,107800001.0
2006-09-05 04:58:00,0.64631,0.64649,0.64609,0.64617,135800002.0
2006-09-05 04:59:00,0.64636,0.6465,0.64621,0.64641,100899999.0
2006-09-05 05:00:00,0.6463,0.64636,0.64623,0.64634,188399998.0
2006-09-05 05:01:00,0.64628,0.64637,0.64582,0.64609,91100000.0
2006-09-05 05:02:00,0.64593,0.64619,0.64587,0.64618,117900001.0
2006-09-05 05:03:00,0.64614,0.64634,0.64579,0.64583,133200000.0
2006-09-05 05:04:00,0.64585,0.64653,0.64583,0.6462,204000001.0
2006-09-05 05:05:00,0.64596,0.64644,0.64587,0.64606,98600000.0
2006-09-05 05:06:00,0.64591,0.64647,0.64591,0.64643,84900000.0
2006-09-05 05:07:00,0.64623,0.64646,0.64615,0.6463,88600000.0
2006-09-05 05:08:00,0.6466,0.6466,0.6461,0.64617,145500001.0
2006-09-05 05:09:00,0.6464,0.64664,0.64635,0.64664,82300000.0
2006-09-05 05:10:00,0.64669,0.64676,0.64629,0.6463,150900000.0
2006-09-05 05:11:00,0.64677,0.64683,0.64642,0.64661,64400000.0
2006-09-05 05:12:00,0.64664,0.64664,0.64635,0.64635,107200000.0
2006-09-05 05:13:00,0.64659,0.64675,0.64636,0.64656,116000001.0
2006-09-05 05:14:00,0.64655,0.64683,0.64637,0.64647,140300000.0
2006-09-05 05:15:00,0.64643,0.64658,0.64624,0.64658,102000000.0
2006-09-05 05:16:00,0.64659,0.64667,0.64633,0.64645,97200002.0
2006-09-05 05:17:00,0.64645,0.64673,0.64636,0.64663,63800000.0
2006-09-05 05:18:00,0.64669,0.64669,0.64608,0.64645,151200000.0
2006-09-05 05:19:00,0.64638,0.64665,0.64619,0.6465,118000000.0
2006-09-05 05:20:00,0.64646,0.6465,0.64599,0.64622,121899998.0
2006-09-05 05:21:00,0.64606,0.64645,0.64591,0.6464,82099999.0
2006-09-05 05:22:00,0.6464,0.6466,0.64615,0.6466,74799999.0
2006-09-05 05:23:00,0.64654,0.64662,0.64608,0.64621,104400000.0
2006-09-05 05:24:00,0.64631,0.6464,0.64604,0.64618,83600000.0
2006-09-05 05:25:00,0.6463,0.64655,0.6461,0.64612,116099999.0
2006-09-05 05:26:00,0.64618,0.64638,0.64605,0.64628,73499999.0
2006-09-05 05:27:00,0.64611,0.64639,0.64604,0.64632,101000000.0
2006-09-05 05:28:00,0.64623,0.64639,0.64599,0.64638,54800000.0
2006-09-05 05:29:00,0.64634,0.64639,0.64601,0.64639,85399999.0
2006-09-05 05:30:00,0.64623,0.64673,0.64612,0.64619,127200002.0
2006-09-05 05:31:00,0.6462,0.64633,0.64608,0.64627,72500001.0
2006-09-05 05:32:00,0.64635,0.64646,0.64602,0.64616,86800000.0
2006-09-05 05:33:00,0.64607,0.64636,0.64598,0.64625,63500000.0
2006-09-05 05:34:00,0.64637,0.64644,0.64587,0.64608,129200001.0
2006-09-05 05:35:00,0.64614,0.64646,0.64602,0.64638,153799999.0
2006-09-05 05:36:00,0.64637,0.64651,0.64596,0.6463,96699999.0
2006-09-05 05:37:00,0.64641,0.64648,0.64604,0.64623,126800001.0
2006-09-05 05:38:00,0.64617,0.64642,0.64592,0.64642,97600000.0
2006-09-05 05:39:00,0.64617,0.64641,0.64608,0.6464,94299998.0
2006-09-05 05:40:00,0.64651,0.64651,0.64614,0.64645,148100000.0
2006-09-05 05:41:00,0.64648,0.64657,0.64607,0.6464,106699998.0
2006-09-05 05:42:00,0.64638,0.64647,0.64612,0.64635,75400001.0
2006-09-05 05:43:00,0.64625,0.64641,0.64603,0.64628,72400000.0
2006-09-05 05:44:00,0.64641,0.64641,0.64596,0.64621,85299999.0
2006-09-05 05:45:00,0.6462,0.64635,0.64603,0.64631,142900001.0
2006-09-05 05:46:00,0.64644,0.64647,0.64617,0.64629,88700000.0
2006-09-05 05:47:00,0.64643,0.64643,0.64611,0.6462,84099997.0
2006-09-05 05:48:00,0.64649,0.6466,0.64624,0.64658,101500000.0
2006-09-05 05:49:00,0.64639,0.64652,0.64621,0.64652,124700002.0
2006-09-05 05:50:00,0.64651,0.64662,0.64607,0.64617,99299999.0
2006-09-05 05:51:00,0.64611,0.64638,0.64601,0.64638,32300000.0
2006-09-05 05:52:00,0.64646,0.64646,0.64628,0.6464,133500001.0
2006-09-05 05:53:00,0.64603,0.64658,0.64597,0.64648,124100000.0
2006-09-05 05:54:00,0.64661,0.64661,0.64615,0.64632,96300000.0
2006-09-05 05:55:00,0.64645,0.64665,0.64601,0.64611,85200001.0
2006-09-05 05:56:00,0.64624,0.64647,0.64609,0.64628,76800000.0
2006-09-05 05:57:00,0.64627,0.64627,0.6451,0.6451,147200001.0
2006-09-05 05:58:00,0.64554,0.64573,0.64518,0.64541,116800001.0
2006-09-05 05:59:00,0.64536,0.6457,0.64523,0.64532,69900001.0
2006-09-05 06:00:00,0.64528,0.64565,0.64507,0.64565,53100000.0
2006-09-05 06:01:00,0.6454,0.646,0.64519,0.64584,159800001.0
2006-09-05 06:02:00,0.64598,0.64598,0.64526,0.64562,77800000.0
2006-09-05 06:03:00,0.64549,0.64559,0.64514,0.64533,110500000.0
2006-09-05 06:04:00,0.64525,0.64544,0.64514,0.64526,132100001.0
2006-09-05 06:05:00,0.64506,0.64549,0.6449,0.64549,107500000.0
2006-09-05 06:06:00,0.64521,0.64548,0.64499,0.64534,72500000.0
2006-09-05 06:07:00,0.64551,0.64554,0.64508,0.64523,92400001.0
2006-09-05 06:08:00,0.64517,0.64534,0.64475,0.64493,93599999.0
2006-09-05 06:09:00,0.64507,0.64517,0.64426,0.64438,150400000.0
2006-09-05 06:10:00,0.64429,0.64464,0.64405,0.64462,73600000.0
2006-09-05 06:11:00,0.64457,0.64457,0.644,0.64428,115699999.0
2006-09-05 06:12:00,0.64423,0.64429,0.6439,0.64429,93799999.0
2006-09-05 06:13:00,0.64436,0.64437,0.64405,0.6443,120199998.0
2006-09-05 06:14:00,0.64437,0.64446,0.64414,0.64435,76900000.0
2006-09-05 06:15:00,0.64457,0.64465,0.64431,0.64458,94900001.0
2006-09-05 06:16:00,0.64438,0.64449,0.64405,0.64448,89700001.0
2006-09-05 06:17:00,0.64456,0.64468,0.64429,0.64449,180099998.0
2006-09-05 06:18:00,0.64432,0.64464,0.64412,0.64435,98200000.0
2006-09-05 06:19:00,0.64425,0.64457,0.64404,0.64427,156899998.0
2006-09-05 06:20:00,0.64414,0.64422,0.64369,0.64399,101600001.0
2006-09-05 06:21:00,0.64402,0.64422,0.64383,0.64387,158799999.0
2006-09-05 06:22:00,0.64399,0.6442,0.64387,0.64408,125999996.0
2006-09-05 06:23:00,0.64432,0.64433,0.64408,0.64421,129400001.0
2006-09-05 06:24:00,0.64429,0.64431,0.64381,0.64381,145900000.0
2006-09-05 06:25:00,0.644,0.64425,0.64389,0.64405,91100001.0
2006-09-05 06:26:00,0.64388,0.64417,0.64381,0.64414,138000001.0
2006-09-05 06:27:00,0.64405,0.64429,0.64382,0.64411,166999999.0
2006-09-05 06:28:00,0.64398,0.64408,0.64379,0.64408,159999999.0
2006-09-05 06:29:00,0.64415,0.64421,0.64369,0.64383,134299999.0
2006-09-05 06:30:00,0.64383,0.64418,0.64381,0.64413,72200001.0
2006-09-05 06:31:00,0.64404,0.64418,0.64372,0.64392,119000000.0
2006-09-05 06:32:00,0.64386,0.64415,0.64381,0.64405,114500001.0
2006-09-05 06:33:00,0.64368,0.64412,0.64362,0.64412,74100001.0
2006-09-05 06:34:00,0.64399,0.6441,0.64372,0.64398,131700003.0
2006-09-05 06:35:00,0.64366,0.64408,0.64364,0.64403,110900000.0
2006-09-05 06:36:00,0.64392,0.64401,0.64364,0.64385,78799999.0
2006-09-05 06:37:00,0.64383,0.64394,0.64364,0.64387,131900001.0
2006-09-05 06:38:00,0.64381,0.64412,0.64371,0.644,108500000.0
2006-09-05 06:39:00,0.64388,0.64409,0.6437,0.64398,106500000.0
2006-09-05 06:40:00,0.64383,0.64399,0.64366,0.64394,110700002.0
2006-09-05 06:41:00,0.64391,0.64391,0.64354,0.64374,100099997.0
2006-09-05 06:42:00,0.64374,0.64402,0.64374,0.644,101300000.0
2006-09-05 06:43:00,0.64402,0.64402,0.64358,0.64358,84500000.0
2006-09-05 06:44:00,0.64358,0.6441,0.64358,0.6441,152900002.0
2006-09-05 06:45:00,0.64406,0.64413,0.644,0.64413,154100000.0
2006-09-05 06:46:00,0.6442,0.6442,0.64369,0.64413,85700000.0
2006-09-05 06:47:00,0.6437,0.6441,0.64366,0.6441,118399999.0
2006-09-05 06:48:00,0.64405,0.6442,0.64381,0.64414,111600000.0
2006-09-05 06:49:00,0.64419,0.64426,0.64379,0.64417,76799999.0
2006-09-05 06:50:00,0.64418,0.64447,0.64397,0.64438,98800000.0
2006-09-05 06:51:00,0.6443,0.64444,0.64423,0.64435,52499999.0
2006-09-05 06:52:00,0.64438,0.64441,0.64381,0.64429,207400000.0
2006-09-05 06:53:00,0.6442,0.64466,0.64415,0.64459,103600002.0
2006-09-05 06:54:00,0.64435,0.64455,0.64424,0.64441,100699998.0
2006-09-05 06:55:00,0.6443,0.6447,0.6442,0.64469,108399999.0
2006-09-05 06:56:00,0.64471,0.64493,0.64449,0.64487,135499999.0
2006-09-05 06:57:00,0.64474,0.64514,0.64463,0.64514,79700000.0
2006-09-05 06:58:00,0.64463,0.64505,0.64455,0.64492,153799999.0
2006-09-05 06:59:00,0.64483,0.64506,0.6446,0.64499,155500002.0
2006-09-05 07:00:00,0.64504,0.64505,0.64426,0.64472,115100000.0
2006-09-05 07:01:00,0.64452,0.64489,0.6443,0.64472,67700000.0
2006-09-05 07:02:00,0.64438,0.64493,0.64438,0.64467,185700001.0
2006-09-05 07:03:00,0.64464,0.64485,0.64449,0.64483,121000002.0
2006-09-05 07:04:00,0.64497,0.6451,0.64469,0.64478,91899999.0
2006-09-05 07:05:00,0.64463,0.64517,0.64457,0.64517,104600002.0
2006-09-05 07:06:00,0.64497,0.64517,0.64478,0.64513,108399999.0
2006-09-05 07:07:00,0.64491,0.64544,0.64466,0.64535,69200000.0
2006-09-05 07:08:00,0.64508,0.64539,0.64486,0.64525,86600000.0
2006-09-05 07:09:00,0.64493,0.64535,0.6448,0.64494,113700000.0
2006-09-05 07:10:00,0.64497,0.64525,0.64494,0.64525,109100001.0
2006-09-05 07:11:00,0.64489,0.64552,0.64463,0.64552,93599999.0
2006-09-05 07:12:00,0.64554,0.64557,0.64494,0.64513,90800001.0
2006-09-05 07:13:00,0.64525,0.64552,0.64515,0.64528,113099998.0
2006-09-05 07:14:00,0.64551,0.64556,0.64496,0.64556,107700000.0
2006-09-05 07:15:00,0.64542,0.64542,0.64495,0.6452,35000000.0
2006-09-05 07:16:00,0.64511,0.64547,0.64496,0.64534,170699997.0
2006-09-05 07:17:00,0.64544,0.64552,0.645,0.64531,131199999.0
2006-09-05 07:18:00,0.64498,0.64547,0.64497,0.64547,129799999.0
2006-09-05 07:19:00,0.64532,0.64554,0.64499,0.64554,108899999.0
2006-09-05 07:20:00,0.64518,0.64569,0.64511,0.64548,57200000.0
2006-09-05 07:21:00,0.64529,0.64548,0.64504,0.64514,75000000.0
2006-09-05 07:22:00,0.64529,0.64558,0.64519,0.64548,84900000.0
2006-09-05 07:23:00,0.64555,0.64565,0.64508,0.64508,121500001.0
2006-09-05 07:24:00,0.64536,0.64557,0.64521,0.64532,58100000.0
2006-09-05 07:25:00,0.64572,0.64572,0.64514,0.6453,135499999.0
2006-09-05 07:26:00,0.64544,0.64565,0.64519,0.64523,97399999.0
2006-09-05 07:27:00,0.64539,0.64556,0.64498,0.64514,65400000.0
2006-09-05 07:28:00,0.64498,0.64556,0.64491,0.64534,153600000.0
2006-09-05 07:29:00,0.6454,0.64553,0.64503,0.64546,177000001.0
2006-09-05 07:30:00,0.64554,0.64557,0.64493,0.6453,82000002.0
2006-09-05 07:31:00,0.64533,0.64559,0.64514,0.64547,131399999.0
2006-09-05 07:32:00,0.64539,0.6456,0.64534,0.64554,118599997.0
2006-09-05 07:33:00,0.64541,0.64569,0.64524,0.64559,77799999.0
2006-09-05 07:34:00,0.6451,0.64569,0.6451,0.64557,93100001.0
2006-09-05 07:35:00,0.64539,0.64555,0.64522,0.64538,168100001.0
2006-09-05 07:36:00,0.64523,0.64563,0.64516,0.64548,75300000.0
2006-09-05 07:37:00,0.6455,0.64573,0.64514,0.64555,139900003.0
2006-09-05 07:38:00,0.64547,0.64554,0.64523,0.64523,150800004.0
2006-09-05 07:39:00,0.64569,0.64576,0.64509,0.64509,72500000.0
2006-09-05 07:40:00,0.64509,0.6457,0.64509,0.64565,177699996.0
2006-09-05 07:41:00,0.6451,0.64563,0.645,0.6454,97599999.0
2006-09-05 07:42:00,0.64543,0.64544,0.64507,0.64512,76999999.0
2006-09-05 07:43:00,0.6454,0.6454,0.6449,0.64515,142999999.0
2006-09-05 07:44:00,0.64512,0.64513,0.6447,0.64491,100000000.0
2006-09-05 07:45:00,0.64466,0.64502,0.64448,0.64477,113300000.0
2006-09-05 07:46:00,0.64461,0.64504,0.64457,0.64481,165700002.0
2006-09-05 07:47:00,0.64504,0.6451,0.64435,0.64435,88099999.0
2006-09-05 07:48:00,0.64445,0.64491,0.64436,0.64479,89600002.0
2006-09-05 07:49:00,0.64462,0.64499,0.64436,0.64494,160200000.0
2006-09-05 07:50:00,0.645,0.645,0.64427,0.64458,68000000.0
2006-09-05 07:51:00,0.64483,0.64483,0.64434,0.64434,179799999.0
2006-09-05 07:52:00,0.64458,0.64485,0.64442,0.64485,131900001.0
2006-09-05 07:53:00,0.6445,0.64487,0.6444,0.64459,121499998.0
2006-09-05 07:54:00,0.64443,0.64472,0.6443,0.64445,131799999.0
2006-09-05 07:55:00,0.64497,0.6451,0.64462,0.64483,133400000.0
2006-09-05 07:56:00,0.645,0.64522,0.64476,0.64492,126000002.0
2006-09-05 07:57:00,0.64502,0.64509,0.64458,0.64467,105999996.0
2006-09-05 07:58:00,0.64503,0.64548,0.64491,0.6454,68899999.0
2006-09-05 07:59:00,0.64525,0.64554,0.64508,0.64543,107999998.0
2006-09-05 08:00:00,0.64508,0.64552,0.64505,0.6454,131300000.0
2006-09-05 08:01:00,0.64549,0.64552,0.64499,0.64499,91000000.0
2006-09-05 08:02:00,0.64524,0.64534,0.64477,0.64525,86900000.0
2006-09-05 08:03:00,0.64496,0.64548,0.64462,0.64548,129200000.0
2006-09-05 08:04:00,0.64502,0.64533,0.64493,0.64519,77300000.0
2006-09-05 08:05:00,0.64537,0.64537,0.64473,0.6452,88799999.0
2006-09-05 08:06:00,0.64504,0.6453,0.64473,0.64475,161800001.0
2006-09-05 08:07:00,0.64502,0.64521,0.64478,0.64503,182399998.0
2006-09-05 08:08:00,0.645,0.64544,0.64483,0.64544,137100000.0
2006-09-05 08:09:00,0.6452,0.64558,0.64505,0.64542,149600002.0
2006-09-05 08:10:00,0.64525,0.64549,0.64509,0.64539,87600000.0
2006-09-05 08:11:00,0.64526,0.64543,0.64488,0.64495,84200001.0
2006-09-05 08:12:00,0.64486,0.64545,0.64486,0.64533,127300002.0
2006-09-05 08:13:00,0.64493,0.64548,0.64477,0.64546,97300000.0
2006-09-05 08:14:00,0.64537,0.64579,0.64507,0.64571,140200000.0
2006-09-05 08:15:00,0.64567,0.64578,0.6454,0.64545,150299999.0
2006-09-05 08:16:00,0.64546,0.64594,0.64531,0.64594,56500000.0
2006-09-05 08:17:00,0.64553,0.64588,0.64541,0.64562,138300002.0
2006-09-05 08:18:00,0.64568,0.64593,0.64554,0.64588,103400002.0
2006-09-05 08:19:00,0.64588,0.64628,0.64571,0.64628,88699999.0
2006-09-05 08:20:00,0.64616,0.64656,0.64607,0.64654,145900000.0
2006-09-05 08:21:00,0.64645,0.64669,0.64609,0.6465,143000003.0
2006-09-05 08:22:00,0.64682,0.64694,0.64627,0.64627,94499998.0
2006-09-05 08:23:00,0.6468,0.6468,0.64631,0.64656,129500000.0
2006-09-05 08:24:00,0.64691,0.64692,0.64637,0.64655,83400002.0
2006-09-05 08:25:00,0.64674,0.64691,0.64626,0.64688,149700001.0
2006-09-05 08:26:00,0.64675,0.64728,0.6467,0.64718,138000000.0
2006-09-05 08:27:00,0.64717,0.64725,0.64676,0.64706,106800000.0
2006-09-05 08:28:00,0.64685,0.64695,0.64631,0.64663,69999999.0
2006-09-05 08:29:00,0.6464,0.64666,0.64619,0.64656,95400000.0
2006-09-05 08:30:00,0.64636,0.64665,0.64626,0.64651,134899998.0
2006-09-05 08:31:00,0.64646,0.64648,0.64586,0.64598,120600002.0
2006-09-05 08:32:00,0.64618,0.64641,0.64591,0.64617,83500001.0
2006-09-05 08:33:00,0.64624,0.6464,0.64604,0.64618,149600000.0
2006-09-05 08:34:00,0.64632,0.64636,0.64592,0.64621,84100002.0
2006-09-05 08:35:00,0.64627,0.64627,0.64555,0.64581,106300000.0
2006-09-05 08:36:00,0.64552,0.64607,0.64552,0.64553,120600001.0
2006-09-05 08:37:00,0.64579,0.64606,0.64562,0.64606,130499999.0
2006-09-05 08:38:00,0.64626,0.64626,0.64568,0.64622,99600000.0
2006-09-05 08:39:00,0.64622,0.64622,0.64571,0.64592,123999998.0
2006-09-05 08:40:00,0.64583,0.64613,0.64568,0.64604,143899997.0
2006-09-05 08:41:00,0.64619,0.64623,0.64545,0.64557,110299998.0
2006-09-05 08:42:00,0.64558,0.64594,0.6455,0.64556,64800000.0
2006-09-05 08:43:00,0.64536,0.6458,0.64532,0.64567,148000000.0
2006-09-05 08:44:00,0.64563,0.64574,0.64546,0.64559,122399999.0
2006-09-05 08:45:00,0.6457,0.64582,0.64538,0.64573,97300001.0
2006-09-05 08:46:00,0.64538,0.64585,0.64522,0.64552,138499996.0
2006-09-05 08:47:00,0.64587,0.64587,0.6453,0.64571,167599999.0
2006-09-05 08:48:00,0.64584,0.64588,0.64538,0.64581,130900001.0
2006-09-05 08:49:00,0.64578,0.64587,0.64531,0.64544,104600000.0
2006-09-05 08:50:00,0.64554,0.64554,0.64522,0.64548,106500000.0
2006-09-05 08:51:00,0.64535,0.64545,0.64508,0.64537,104700000.0
2006-09-05 08:52:00,0.64524,0.64551,0.64499,0.64548,98999999.0
2006-09-05 08:53:00,0.64531,0.64563,0.6451,0.64552,67400000.0
2006-09-05 08:54:00,0.64564,0.64566,0.64531,0.64565,113400000.0
2006-09-05 08:55:00,0.64533,0.64567,0.64519,0.64566,93000000.0
2006-09-05 08:56:00,0.64533,0.64562,0.64488,0.64554,60400000.0
2006-09-05 08:57:00,0.64522,0.64551,0.64502,0.64503,109000000.0
2006-09-05 08:58:00,0.64545,0.64553,0.64499,0.64528,145999998.0
2006-09-05 08:59:00,0.64536,0.64549,0.64502,0.64547,125100000.0
2006-09-05 09:00:00,0.64517,0.64555,0.64516,0.64555,131900000.0
2006-09-05 09:01:00,0.6453,0.64554,0.64513,0.64513,114399997.0
2006-09-05 09:02:00,0.64481,0.6454,0.64481,0.6454,152400000.0
2006-09-05 09:03:00,0.6455,0.6455,0.64481,0.64525,140799999.0
2006-09-05 09:04:00,0.64526,0.64528,0.64507,0.64522,106499999.0
2006-09-05 09:05:00,0.64508,0.64527,0.64486,0.64525,109100000.0
2006-09-05 09:06:00,0.64537,0.64547,0.64507,0.64522,61700000.0
2006-09-05 09:07:00,0.64536,0.64547,0.64481,0.64506,97799999.0
2006-09-05 09:08:00,0.64525,0.64551,0.64509,0.64545,120200001.0
2006-09-05 09:09:00,0.64514,0.64581,0.64514,0.64565,129200001.0
2006-09-05 09:10:00,0.64563,0.64612,0.64542,0.64587,55800000.0
2006-09-05 09:11:00,0.646,0.64625,0.64574,0.64619,134200003.0
2006-09-05 09:12:00,0.64616,0.6465,0.64591,0.6465,72500001.0
2006-09-05 09:13:00,0.64627,0.6464,0.64598,0.64609,92400000.0
2006-09-05 09:14:00,0.64619,0.64632,0.64566,0.64588,97199999.0
2006-09-05 09:15:00,0.64582,0.64607,0.64574,0.64601,139999997.0
2006-09-05 09:16:00,0.646,0.64624,0.64583,0.64624,82799999.0
2006-09-05 09:17:00,0.64615,0.64629,0.64567,0.64611,139300002.0
2006-09-05 09:18:00,0.64605,0.64634,0.64578,0.64626,172899998.0
2006-09-05 09:19:00,0.64638,0.64642,0.64593,0.64633,88200001.0
2006-09-05 09:20:00,0.64613,0.64631,0.64592,0.64619,111500001.0
2006-09-05 09:21:00,0.64624,0.6464,0.64567,0.64631,127700000.0
2006-09-05 09:22:00,0.6462,0.64647,0.646,0.64646,148699999.0
2006-09-05 09:23:00,0.64656,0.64665,0.64597,0.64622,202400000.0
2006-09-05 09:24:00,0.64616,0.64657,0.64602,0.64657,89300001.0
2006-09-05 09:25:00,0.64667,0.64669,0.64611,0.64668,146999997.0
2006-09-05 09:26:00,0.64684,0.64684,0.64631,0.64639,67399999.0
2006-09-05 09:27:00,0.64666,0.64689,0.64639,0.64653,56299999.0
2006-09-05 09:28:00,0.64686,0.64698,0.64634,0.64638,52600000.0
2006-09-05 09:29:00,0.64684,0.64698,0.64664,0.64683,152099999.0
2006-09-05 09:30:00,0.64674,0.64682,0.64605,0.6463,159700000.0
2006-09-05 09:31:00,0.64657,0.64665,0.64611,0.64637,103200000.0
2006-09-05 09:32:00,0.64625,0.64631,0.64596,0.64621,86000000.0
2006-09-05 09:33:00,0.64615,0.64651,0.64609,0.64637,147400002.0
2006-09-05 09:34:00,0.64603,0.64635,0.64591,0.6463,98099998.0
2006-09-05 09:35:00,0.64622,0.64628,0.64566,0.64625,136600001.0
2006-09-05 09:36:00,0.64615,0.64615,0.64562,0.64615,197200003.0
2006-09-05 09:37:00,0.64622,0.64622,0.6458,0.64598,111499999.0
2006-09-05 09:38:00,0.64588,0.64622,0.64564,0.64597,98700001.0
2006-09-05 09:39:00,0.64551,0.64595,0.64551,0.64578,89999999.0
2006-09-05 09:40:00,0.64597,0.64604,0.64546,0.64562,146599997.0
2006-09-05 09:41:00,0.6457,0.64612,0.64554,0.64601,132200000.0
2006-09-05 09:42:00,0.6459,0.64643,0.64582,0.64624,96800000.0
2006-09-05 09:43:00,0.6462,0.64645,0.64581,0.6461,171100002.0
2006-09-05 09:44:00,0.64644,0.64647,0.64601,0.64615,89000001.0
2006-09-05 09:45:00,0.64639,0.64642,0.64579,0.64627,114700001.0
2006-09-05 09:46:00,0.64619,0.64635,0.64587,0.64587,62400000.0
2006-09-05 09:47:00,0.64605,0.64629,0.64591,0.64621,88799999.0
2006-09-05 09:48:00,0.64621,0.64627,0.64576,0.64576,73300000.0
2006-09-05 09:49:00,0.646,0.6461,0.64566,0.64575,109699997.0
2006-09-05 09:50:00,0.6457,0.64609,0.6456,0.64607,125600000.0
2006-09-05 09:51:00,0.6459,0.64621,0.64557,0.64621,150499997.0
2006-09-05 09:52:00,0.64608,0.6462,0.64588,0.64591,174199999.0
2006-09-05 09:53:00,0.64622,0.64623,0.64568,0.64568,119299999.0
2006-09-05 09:54:00,0.64581,0.64622,0.64581,0.64606,97199999.0
2006-09-05 09:55:00,0.64598,0.64627,0.64584,0.6461,107299999.0
2006-09-05 09:56:00,0.64601,0.64618,0.64575,0.64615,43300000.0
2006-09-05 09:57:00,0.64609,0.64619,0.64571,0.64604,112199999.0
2006-09-05 09:58:00,0.64591,0.64604,0.64563,0.64587,113700001.0
2006-09-05 09:59:00,0.64577,0.64603,0.64551,0.6459,119000000.0
2006-09-05 10:00:00,0.64605,0.64609,0.64557,0.64564,94800000.0
2006-09-05 10:01:00,0.64563,0.64585,0.64542,0.64577,76300000.0
2006-09-05 10:02:00,0.6459,0.6459,0.64514,0.64528,139900002.0
2006-09-05 10:03:00,0.64577,0.64594,0.64534,0.64567,100700000.0
2006-09-05 10:04:00,0.64533,0.64584,0.64527,0.64557,177199999.0
2006-09-05 10:05:00,0.64553,0.64589,0.64537,0.64561,75400000.0
2006-09-05 10:06:00,0.64579,0.64595,0.64544,0.64573,147700002.0
2006-09-05 10:07:00,0.64568,0.64604,0.64555,0.64602,86800000.0
2006-09-05 10:08:00,0.64566,0.646,0.64554,0.646,101999999.0
2006-09-05 10:09:00,0.64585,0.64605,0.64548,0.6458,145200000.0
2006-09-05 10:10:00,0.64578,0.64607,0.64564,0.64569,147199998.0
2006-09-05 10:11:00,0.64556,0.64584,0.64541,0.64554,140799998.0
2006-09-05 10:12:00,0.64555,0.646,0.6454,0.64591,126799998.0
2006-09-05 10:13:00,0.64566,0.64584,0.64545,0.64564,88300000.0
2006-09-05 10:14:00,0.64592,0.64604,0.64538,0.64602,86999999.0
2006-09-05 10:15:00,0.64607,0.64607,0.64553,0.64553,84199999.0
2006-09-05 10:16:00,0.64553,0.64616,0.64543,0.64543,149100001.0
2006-09-05 10:17:00,0.64576,0.64606,0.64563,0.64586,85200000.0
2006-09-05 10:18:00,0.64573,0.64589,0.64534,0.64545,115400000.0
2006-09-05 10:19:00,0.6454,0.64569,0.64514,0.64546,101300000.0
2006-09-05 10:20:00,0.64553,0.64574,0.64527,0.6455,124899999.0
2006-09-05 10:21:00,0.64567,0.64576,0.64522,0.64553,136399999.0
2006-09-05 10:22:00,0.64562,0.64579,0.64536,0.64548,112500002.0
2006-09-05 10:23:00,0.64511,0.64574,0.64503,0.64563,169400000.0
2006-09-05 10:24:00,0.64577,0.64594,0.64545,0.64583,86100000.0
2006-09-05 10:25:00,0.64588,0.64588,0.64541,0.64541,79300001.0
2006-09-05 10:26:00,0.6459,0.64596,0.64557,0.64583,112799999.0
2006-09-05 10:27:00,0.64577,0.64599,0.64533,0.64566,83300000.0
2006-09-05 10:28:00,0.64567,0.64596,0.64547,0.64592,107899999.0
2006-09-05 10:29:00,0.64565,0.64598,0.64555,0.6459,114400000.0
2006-09-05 10:30:00,0.64612,0.64618,0.6457,0.64582,92100000.0
2006-09-05 10:31:00,0.64617,0.64624,0.64587,0.64602,128300001.0
2006-09-05 10:32:00,0.64583,0.64622,0.64559,0.64601,98100001.0
2006-09-05 10:33:00,0.64574,0.64619,0.6456,0.64572,137200000.0
2006-09-05 10:34:00,0.64568,0.64603,0.64555,0.64575,113999998.0
2006-09-05 10:35:00,0.64579,0.6459,0.64544,0.64555,130599999.0
2006-09-05 10:36:00,0.64541,0.64604,0.64541,0.64599,186100000.0
2006-09-05 10:37:00,0.64599,0.64609,0.64558,0.64599,195199998.0
2006-09-05 10:38:00,0.64584,0.64607,0.64573,0.64578,121999999.0
2006-09-05 10:39:00,0.64551,0.6459,0.64551,0.6458,95199999.0
2006-09-05 10:40:00,0.64598,0.64598,0.64546,0.64572,91500000.0
2006-09-05 10:41:00,0.6457,0.64623,0.6456,0.64607,127900000.0
2006-09-05 10:42:00,0.64627,0.64656,0.64601,0.64635,80100001.0
2006-09-05 10:43:00,0.64646,0.64656,0.64626,0.64638,90499999.0
2006-09-05 10:44:00,0.64619,0.64658,0.64612,0.64636,73400000.0
2006-09-05 10:45:00,0.64633,0.64669,0.6462,0.64665,187999999.0
2006-09-05 10:46:00,0.64631,0.64662,0.64623,0.64647,95099997.0
2006-09-05 10:47:00,0.64641,0.64668,0.64606,0.64668,125400000.0
2006-09-05 10:48:00,0.64652,0.64671,0.64622,0.6466,105599999.0
2006-09-05 10:49:00,0.64648,0.64673,0.64636,0.64658,61300000.0
2006-09-05 10:50:00,0.64665,0.64671,0.64636,0.64668,88200001.0
2006-09-05 10:51:00,0.64663,0.64673,0.64641,0.64641,87200000.0
2006-09-05 10:52:00,0.64631,0.6468,0.64628,0.64628,144200000.0
2006-09-05 10:53:00,0.6464,0.64679,0.64631,0.64675,99300001.0
2006-09-05 10:54:00,0.6467,0.64682,0.64622,0.64645,138499998.0
2006-09-05 10:55:00,0.64667,0.64679,0.64643,0.64675,95700000.0
2006-09-05 10:56:00,0.64668,0.64681,0.64648,0.64648,112099999.0
2006-09-05 10:57:00,0.64635,0.64677,0.64635,0.6467,90399998.0
2006-09-05 10:58:00,0.64673,0.64686,0.6464,0.64667,162100001.0
2006-09-05 10:59:00,0.64667,0.64691,0.64644,0.6468,105999999.0
2006-09-05 11:00:00,0.64683,0.64714,0.6465,0.64702,231199996.0
2006-09-05 11:01:00,0.64678,0.64718,0.64666,0.64666,130400000.0
2006-09-05 11:02:00,0.64717,0.64728,0.64684,0.64688,74800000.0
2006-09-05 11:03:00,0.64724,0.6475,0.6468,0.64735,164799999.0
2006-09-05 11:04:00,0.64757,0.64757,0.64704,0.64706,94799999.0
2006-09-05 11:05:00,0.64689,0.64724,0.64673,0.64717,134200000.0
2006-09-05 11:06:00,0.64713,0.64721,0.6468,0.64703,119799999.0
2006-09-05 11:07:00,0.64719,0.64734,0.64685,0.64698,114799999.0
2006-09-05 11:08:00,0.64728,0.64733,0.64673,0.64689,85099999.0
2006-09-05 11:09:00,0.647,0.64742,0.64686,0.64742,91200000.0
2006-09-05 11:10:00,0.64723,0.64759,0.64697,0.64749,98299999.0
2006-09-05 11:11:00,0.64705,0.64761,0.64696,0.64718,175799998.0
2006-09-05 11:12:00,0.64743,0.64821,0.64732,0.64817,56200000.0
2006-09-05 11:13:00,0.6481,0.64871,0.64808,0.64841,146300002.0
2006-09-05 11:14:00,0.64834,0.64858,0.64805,0.64825,184000001.0
2006-09-05 11:15:00,0.64803,0.64848,0.64803,0.64826,73300001.0
2006-09-05 11:16:00,0.64837,0.64837,0.64761,0.6479,55500000.0
2006-09-05 11:17:00,0.64807,0.64812,0.64755,0.64784,128300000.0
2006-09-05 11:18:00,0.64773,0.64843,0.64773,0.64817,144100001.0
2006-09-05 11:19:00,0.64809,0.64854,0.64791,0.64837,137200000.0
2006-09-05 11:20:00,0.64826,0.64847,0.64805,0.64847,98300001.0
2006-09-05 11:21:00,0.6484,0.64852,0.64802,0.64833,118600000.0
2006-09-05 11:22:00,0.64852,0.64865,0.64816,0.64826,121599999.0
2006-09-05 11:23:00,0.64869,0.64873,0.64847,0.64873,92300000.0
2006-09-05 11:24:00,0.64857,0.64874,0.64838,0.64841,164100001.0
2006-09-05 11:25:00,0.64842,0.64855,0.6482,0.64846,107100000.0
2006-09-05 11:26:00,0.64853,0.64869,0.64812,0.64851,157500002.0
2006-09-05 11:27:00,0.64857,0.64874,0.64825,0.64825,110500000.0
2006-09-05 11:28:00,0.64835,0.64863,0.6482,0.6485,103899999.0
2006-09-05 11:29:00,0.64834,0.6484,0.64793,0.64803,115800001.0
2006-09-05 11:30:00,0.64813,0.6485,0.64806,0.64825,81799999.0
2006-09-05 11:31:00,0.64821,0.64835,0.64784,0.64818,186200000.0
2006-09-05 11:32:00,0.64829,0.64838,0.6479,0.64814,98700000.0
2006-09-05 11:33:00,0.64782,0.64828,0.64775,0.64811,179599997.0
2006-09-05 11:34:00,0.64799,0.64826,0.6479,0.64823,98299998.0
2006-09-05 11:35:00,0.64834,0.64839,0.64771,0.64828,175500002.0
2006-09-05 11:36:00,0.64844,0.64844,0.64798,0.64828,107100000.0
2006-09-05 11:37:00,0.64805,0.64822,0.64783,0.64822,160100000.0
2006-09-05 11:38:00,0.64834,0.64834,0.64795,0.64831,280399996.0
2006-09-05 11:39:00,0.64817,0.64828,0.648,0.64824,144999998.0
2006-09-05 11:40:00,0.64815,0.64838,0.64793,0.64834,114999998.0
2006-09-05 11:41:00,0.64817,0.64839,0.6479,0.648,127400000.0
2006-09-05 11:42:00,0.648,0.64822,0.64778,0.64793,134400002.0
2006-09-05 11:43:00,0.64775,0.64818,0.6476,0.6477,141600000.0
2006-09-05 11:44:00,0.64764,0.64816,0.64763,0.64815,117200002.0
2006-09-05 11:45:00,0.64824,0.64826,0.64779,0.64782,121499999.0
2006-09-05 11:46:00,0.64796,0.64807,0.64765,0.64783,96200000.0
2006-09-05 11:47:00,0.64794,0.64808,0.64756,0.64785,156300000.0
2006-09-05 11:48:00,0.64786,0.64816,0.64782,0.64812,102299998.0
2006-09-05 11:49:00,0.64797,0.64813,0.64773,0.64795,125200001.0
2006-09-05 11:50:00,0.64781,0.64812,0.64759,0.648,89100000.0
2006-09-05 11:51:00,0.64795,0.6481,0.64757,0.64774,68599999.0
2006-09-05 11:52:00,0.64779,0.64796,0.64755,0.64789,141399998.0
2006-09-05 11:53:00,0.64782,0.64792,0.64758,0.64775,85000001.0
2006-09-05 11:54:00,0.64797,0.6481,0.64754,0.64781,109600000.0
2006-09-05 11:55:00,0.64805,0.64805,0.64751,0.64772,145800000.0
2006-09-05 11:56:00,0.64784,0.64792,0.64741,0.64752,91999999.0
2006-09-05 11:57:00,0.64738,0.6477,0.64724,0.64756,49500000.0
2006-09-05 11:58:00,0.64762,0.64764,0.64715,0.6473,122799998.0
2006-09-05 11:59:00,0.64731,0.64754,0.64717,0.64751,151900000.0
2006-09-05 12:00:00,0.64722,0.64737,0.64709,0.64727,62799999.0
2006-09-05 12:01:00,0.64726,0.64754,0.64696,0.64741,172800000.0
2006-09-05 12:02:00,0.64714,0.64749,0.64705,0.64747,113700001.0
2006-09-05 12:03:00,0.64739,0.64751,0.64718,0.64751,107400002.0
2006-09-05 12:04:00,0.64723,0.64758,0.6471,0.64758,78400000.0
2006-09-05 12:05:00,0.64765,0.64768,0.64728,0.6475,126300000.0
2006-09-05 12:06:00,0.64747,0.6476,0.64722,0.64759,102199999.0
2006-09-05 12:07:00,0.64746,0.64753,0.64719,0.64725,120899999.0
2006-09-05 12:08:00,0.64731,0.64738,0.64702,0.64712,109299998.0
2006-09-05 12:09:00,0.64711,0.64734,0.64684,0.64726,81400000.0
2006-09-05 12:10:00,0.64729,0.64732,0.6469,0.64719,118699999.0
2006-09-05 12:11:00,0.64718,0.64735,0.64696,0.6471,75500000.0
2006-09-05 12:12:00,0.64691,0.6473,0.64691,0.64729,124100000.0
2006-09-05 12:13:00,0.64707,0.64733,0.64698,0.64721,99100001.0
2006-09-05 12:14:00,0.64716,0.64738,0.64703,0.64717,95600000.0
2006-09-05 12:15:00,0.64739,0.64759,0.64705,0.64747,162299999.0
2006-09-05 12:16:00,0.64757,0.64757,0.64701,0.64715,130099998.0
2006-09-05 12:17:00,0.64713,0.64736,0.64689,0.64719,125199997.0
2006-09-05 12:18:00,0.64735,0.64747,0.647,0.64708,86000002.0
2006-09-05 12:19:00,0.64705,0.64726,0.64694,0.64711,155599998.0
2006-09-05 12:20:00,0.64715,0.64727,0.64682,0.64707,118799999.0
2006-09-05 12:21:00,0.64687,0.64725,0.64677,0.64725,77600002.0
2006-09-05 12:22:00,0.64709,0.64742,0.647,0.64712,123699998.0
2006-09-05 12:23:00,0.64708,0.64733,0.64708,0.64709,113500000.0
2006-09-05 12:24:00,0.64723,0.64751,0.64706,0.64729,156799999.0
2006-09-05 12:25:00,0.64746,0.6475,0.64698,0.64712,89900001.0
2006-09-05 12:26:00,0.6475,0.6475,0.6469,0.64728,80000000.0
2006-09-05 12:27:00,0.64752,0.64765,0.64712,0.64726,145900000.0
2006-09-05 12:28:00,0.64732,0.64741,0.64707,0.64741,124899999.0
2006-09-05 12:29:00,0.64748,0.64759,0.64712,0.64715,131299999.0
2006-09-05 12:30:00,0.6474,0.64753,0.64724,0.64742,117599998.0
2006-09-05 12:31:00,0.64751,0.64761,0.64695,0.64744,157899999.0
2006-09-05 12:32:00,0.64746,0.64757,0.64714,0.64714,144099999.0
2006-09-05 12:33:00,0.64725,0.64747,0.64716,0.6472,78499999.0
2006-09-05 12:34:00,0.64725,0.64766,0.64701,0.6476,195800001.0
2006-09-05 12:35:00,0.6472,0.64762,0.64709,0.64743,110600001.0
2006-09-05 12:36:00,0.64734,0.64751,0.64709,0.64711,122999999.0
2006-09-05 12:37:00,0.64706,0.64735,0.64695,0.64728,81000000.0
2006-09-05 12:38:00,0.64741,0.64747,0.64701,0.64728,107500002.0
2006-09-05 12:39:00,0.64729,0.64748,0.64708,0.64748,109699999.0
2006-09-05 12:40:00,0.64748,0.64754,0.64685,0.6469,112600000.0
2006-09-05 12:41:00,0.64723,0.64734,0.64706,0.64733,130100000.0
2006-09-05 12:42:00,0.64738,0.64752,0.64701,0.64744,108200002.0
2006-09-05 12:43:00,0.64748,0.64752,0.64715,0.64746,102700000.0
2006-09-05 12:44:00,0.64752,0.64752,0.64707,0.64724,79699999.0
2006-09-05 12:45:00,0.64737,0.64741,0.64705,0.64711,139100001.0
2006-09-05 12:46:00,0.64726,0.64753,0.64712,0.64748,164199998.0
2006-09-05 12:47:00,0.64743,0.64743,0.64688,0.64705,67800000.0
2006-09-05 12:48:00,0.64694,0.64718,0.64671,0.64716,128300001.0
2006-09-05 12:49:00,0.64708,0.64744,0.6469,0.64744,114400002.0
2006-09-05 12:50:00,0.64724,0.64755,0.64709,0.64715,165099999.0
2006-09-05 12:51:00,0.64742,0.64746,0.64704,0.64726,73700000.0
2006-09-05 12:52:00,0.64718,0.64742,0.64681,0.64714,106600001.0
2006-09-05 12:53:00,0.6471,0.64727,0.64696,0.64696,112199998.0
2006-09-05 12:54:00,0.64709,0.6474,0.64702,0.64731,72400000.0
2006-09-05 12:55:00,0.64747,0.64753,0.64702,0.64736,169299997.0
2006-09-05 12:56:00,0.64744,0.64744,0.64699,0.64725,92900002.0
2006-09-05 12:57:00,0.64716,0.64732,0.64688,0.64732,82000000.0
2006-09-05 12:58:00,0.64714,0.64726,0.64687,0.64687,140999999.0
2006-09-05 12:59:00,0.64729,0.64734,0.64668,0.64687,108300000.0
2006-09-05 13:00:00,0.64707,0.64725,0.6468,0.64706,105200000.0
2006-09-05 13:01:00,0.64728,0.64728,0.64679,0.64719,109499998.0
2006-09-05 13:02:00,0.64713,0.64728,0.64705,0.64717,153400002.0
2006-09-05 13:03:00,0.64712,0.64723,0.64682,0.64711,158300006.0
2006-09-05 13:04:00,0.64719,0.64746,0.64697,0.64725,110700000.0
2006-09-05 13:05:00,0.64745,0.64753,0.6469,0.64731,169299999.0
2006-09-05 13:06:00,0.64705,0.64745,0.64693,0.64723,126900000.0
2006-09-05 13:07:00,0.64728,0.64752,0.64696,0.64738,78700000.0
2006-09-05 13:08:00,0.6467,0.64743,0.64668,0.64668,109300000.0
2006-09-05 13:09:00,0.64693,0.64741,0.64693,0.64722,95600000.0
2006-09-05 13:10:00,0.64715,0.64745,0.64709,0.64744,100800001.0
2006-09-05 13:11:00,0.6472,0.64739,0.6471,0.64729,145199999.0
2006-09-05 13:12:00,0.64729,0.64731,0.64695,0.64731,75299999.0
2006-09-05 13:13:00,0.64726,0.64733,0.64708,0.64724,152000000.0
2006-09-05 13:14:00,0.64701,0.64739,0.64701,0.64718,169600002.0
2006-09-05 13:15:00,0.64728,0.64743,0.64681,0.64681,110899999.0
2006-09-05 13:16:00,0.64735,0.64737,0.64708,0.64709,82700000.0
2006-09-05 13:17:00,0.64722,0.64735,0.64692,0.64722,77299999.0
2006-09-05 13:18:00,0.64719,0.64733,0.64686,0.64686,96900000.0
2006-09-05 13:19:00,0.64703,0.64725,0.6469,0.64708,90699999.0
2006-09-05 13:20:00,0.64714,0.64719,0.6469,0.64705,86900000.0
2006-09-05 13:21:00,0.64695,0.64727,0.6469,0.64719,118400001.0
2006-09-05 13:22:00,0.64707,0.64731,0.64707,0.6473,71800000.0
2006-09-05 13:23:00,0.64745,0.64749,0.64713,0.64744,109399999.0
2006-09-05 13:24:00,0.64726,0.64745,0.64714,0.64737,84899999.0
2006-09-05 13:25:00,0.64752,0.6476,0.64729,0.64738,97500002.0
2006-09-05 13:26:00,0.64734,0.6475,0.64717,0.64743,156299999.0
2006-09-05 13:27:00,0.64747,0.64747,0.6473,0.64737,128300002.0
2006-09-05 13:28:00,0.64743,0.64751,0.64739,0.64745,99599999.0
2006-09-05 13:29:00,0.6474,0.64754,0.64715,0.64745,143400000.0
2006-09-05 13:30:00,0.64731,0.64759,0.64711,0.64744,131199999.0
2006-09-05 13:31:00,0.64737,0.64758,0.64723,0.64748,161799999.0
2006-09-05 13:32:00,0.64756,0.64781,0.64714,0.64768,235599994.0
2006-09-05 13:33:00,0.64766,0.64786,0.64755,0.64773,79700000.0
2006-09-05 13:34:00,0.64762,0.64777,0.64755,0.64769,73700001.0
2006-09-05 13:35:00,0.64784,0.64793,0.64736,0.64754,111299999.0
2006-09-05 13:36:00,0.64752,0.64777,0.64731,0.64762,211000000.0
2006-09-05 13:37:00,0.64775,0.64786,0.64748,0.64766,127199998.0
2006-09-05 13:38:00,0.64772,0.64778,0.64752,0.64772,120700000.0
2006-09-05 13:39:00,0.64757,0.64772,0.64736,0.64765,106400000.0
2006-09-05 13:40:00,0.64761,0.64761,0.64723,0.64748,65899999.0
2006-09-05 13:41:00,0.64758,0.64774,0.64714,0.64757,134499999.0
2006-09-05 13:42:00,0.64749,0.64758,0.6468,0.6468,140500001.0
2006-09-05 13:43:00,0.64726,0.64726,0.64653,0.64718,128900000.0
2006-09-05 13:44:00,0.64721,0.64728,0.64681,0.6472,145800003.0
2006-09-05 13:45:00,0.647,0.64713,0.64685,0.64695,116399999.0
2006-09-05 13:46:00,0.64698,0.64709,0.64654,0.64696,102299997.0
2006-09-05 13:47:00,0.64692,0.64707,0.64661,0.64693,119500001.0
2006-09-05 13:48:00,0.64702,0.64702,0.64647,0.64648,146300001.0
2006-09-05 13:49:00,0.64699,0.64699,0.64673,0.64691,96400001.0
2006-09-05 13:50:00,0.64715,0.64719,0.64658,0.6468,118199998.0
2006-09-05 13:51:00,0.64697,0.64697,0.64651,0.64683,119300000.0
2006-09-05 13:52:00,0.64651,0.64683,0.64633,0.64668,72300000.0
2006-09-05 13:53:00,0.64678,0.64701,0.64645,0.64668,151400000.0
2006-09-05 13:54:00,0.64693,0.64697,0.64663,0.64684,60499999.0
2006-09-05 13:55:00,0.6468,0.64688,0.64657,0.64682,107000000.0
2006-09-05 13:56:00,0.64674,0.64683,0.64642,0.6467,150400000.0
2006-09-05 13:57:00,0.64664,0.64689,0.64648,0.64671,112000001.0
2006-09-05 13:58:00,0.64643,0.64692,0.64628,0.64675,105000000.0
2006-09-05 13:59:00,0.64616,0.6466,0.64616,0.64652,110900000.0
2006-09-05 14:00:00,0.64638,0.64675,0.64611,0.64631,138799998.0
2006-09-05 14:01:00,0.64647,0.64653,0.64578,0.6459,154199999.0
2006-09-05 14:02:00,0.6459,0.64616,0.64569,0.64592,102599999.0
2006-09-05 14:03:00,0.64606,0.64632,0.64583,0.64601,177000003.0
2006-09-05 14:04:00,0.64605,0.64654,0.64584,0.64644,68600000.0
2006-09-05 14:05:00,0.64609,0.64636,0.64592,0.64604,123900000.0
2006-09-05 14:06:00,0.64605,0.6461,0.64567,0.6461,96899999.0
2006-09-05 14:07:00,0.64562,0.6461,0.64557,0.64598,76400000.0
2006-09-05 14:08:00,0.64563,0.64615,0.6456,0.64615,75500001.0
2006-09-05 14:09:00,0.64607,0.64628,0.64582,0.64582,120999999.0
2006-09-05 14:10:00,0.64605,0.64637,0.64576,0.64576,82600000.0
2006-09-05 14:11:00,0.64603,0.64616,0.64589,0.64607,101699999.0
2006-09-05 14:12:00,0.64628,0.64628,0.64581,0.64609,113400000.0
2006-09-05 14:13:00,0.64589,0.64614,0.64557,0.64609,88499999.0
2006-09-05 14:14:00,0.64586,0.6462,0.64582,0.64617,105800001.0
2006-09-05 14:15:00,0.64605,0.64623,0.64579,0.64608,109600001.0
2006-09-05 14:16:00,0.64616,0.64616,0.64568,0.64608,104499998.0
2006-09-05 14:17:00,0.64602,0.64621,0.6458,0.64599,115400002.0
2006-09-05 14:18:00,0.64611,0.64627,0.64573,0.6461,123099999.0
2006-09-05 14:19:00,0.64587,0.64609,0.64557,0.64607,100099999.0
2006-09-05 14:20:00,0.6461,0.64624,0.64568,0.64583,139700000.0
2006-09-05 14:21:00,0.6459,0.64621,0.64586,0.64586,102000001.0
2006-09-05 14:22:00,0.64581,0.64612,0.64579,0.64599,76500001.0
2006-09-05 14:23:00,0.64583,0.64614,0.64563,0.64601,76899999.0
2006-09-05 14:24:00,0.64615,0.6462,0.64579,0.64584,122499998.0
2006-09-05 14:25:00,0.64628,0.64639,0.64576,0.64623,97099999.0
2006-09-05 14:26:00,0.64653,0.64675,0.64609,0.64635,106500000.0
2006-09-05 14:27:00,0.64625,0.64674,0.64616,0.64659,140499998.0
2006-09-05 14:28:00,0.64649,0.64649,0.64613,0.64633,126600001.0
2006-09-05 14:29:00,0.6459,0.64645,0.64572,0.64613,124800000.0
2006-09-05 14:30:00,0.64615,0.64631,0.64602,0.64626,143400001.0
2006-09-05 14:31:00,0.64646,0.64652,0.64602,0.64603,86899999.0
2006-09-05 14:32:00,0.64621,0.647,0.64612,0.64682,115400001.0
2006-09-05 14:33:00,0.64687,0.64699,0.64641,0.64668,95499998.0
2006-09-05 14:34:00,0.64653,0.64717,0.64652,0.647,144800000.0
2006-09-05 14:35:00,0.64706,0.64707,0.64665,0.64697,145299999.0
2006-09-05 14:36:00,0.64683,0.64705,0.64669,0.64705,94799998.0
2006-09-05 14:37:00,0.64698,0.64711,0.64654,0.64654,110099999.0
2006-09-05 14:38:00,0.64663,0.64697,0.64663,0.64691,83700001.0
2006-09-05 14:39:00,0.64668,0.647,0.64646,0.64692,213400001.0
2006-09-05 14:40:00,0.64715,0.6472,0.64657,0.64673,140400000.0
2006-09-05 14:41:00,0.64658,0.64706,0.6465,0.64692,59600000.0
2006-09-05 14:42:00,0.64696,0.64702,0.64665,0.64688,103400000.0
2006-09-05 14:43:00,0.6469,0.64705,0.64668,0.64695,93900000.0
2006-09-05 14:44:00,0.64702,0.64723,0.64669,0.64723,109300000.0
2006-09-05 14:45:00,0.64724,0.64724,0.64668,0.64692,94199999.0
2006-09-05 14:46:00,0.64707,0.64718,0.64677,0.64688,106899999.0
2006-09-05 14:47:00,0.64697,0.64733,0.64667,0.64704,163300000.0
2006-09-05 14:48:00,0.64722,0.64729,0.64688,0.6471,135300000.0
2006-09-05 14:49:00,0.6471,0.64723,0.64672,0.64711,140900002.0
2006-09-05 14:50:00,0.64708,0.64721,0.64677,0.64719,83200000.0
2006-09-05 14:51:00,0.64716,0.64722,0.64689,0.64693,82800001.0
2006-09-05 14:52:00,0.64678,0.64712,0.64668,0.64694,80500000.0
2006-09-05 14:53:00,0.64693,0.6471,0.64676,0.64698,110300000.0
2006-09-05 14:54:00,0.64649,0.64698,0.64647,0.64698,105900001.0
2006-09-05 14:55:00,0.64676,0.64719,0.6467,0.64708,83299999.0
2006-09-05 14:56:00,0.64727,0.64728,0.64672,0.64678,113100000.0
2006-09-05 14:57:00,0.64698,0.64739,0.64691,0.64719,129200001.0
2006-09-05 14:58:00,0.64701,0.64738,0.64688,0.64717,101700000.0
2006-09-05 14:59:00,0.6473,0.6473,0.64675,0.64687,102999998.0
2006-09-05 15:00:00,0.64733,0.64736,0.64681,0.64688,95000001.0
2006-09-05 15:01:00,0.64716,0.64723,0.6469,0.64718,112300001.0
2006-09-05 15:02:00,0.64693,0.64721,0.64664,0.64685,95200000.0
2006-09-05 15:03:00,0.647,0.64715,0.64675,0.64704,95600001.0
2006-09-05 15:04:00,0.64701,0.64736,0.64691,0.64736,145700000.0
2006-09-05 15:05:00,0.64724,0.64724,0.64691,0.647,71300000.0
2006-09-05 15:06:00,0.64708,0.64733,0.6467,0.64712,121800000.0
2006-09-05 15:07:00,0.64705,0.64716,0.64659,0.64716,98900000.0
2006-09-05 15:08:00,0.64719,0.64733,0.64676,0.64676,160899999.0
2006-09-05 15:09:00,0.6469,0.64704,0.64661,0.64661,133700002.0
2006-09-05 15:10:00,0.64667,0.64721,0.64667,0.64703,102999999.0
2006-09-05 15:11:00,0.64672,0.64727,0.64672,0.64722,130099999.0
2006-09-05 15:12:00,0.64708,0.64719,0.64681,0.64704,132200000.0
2006-09-05 15:13:00,0.64687,0.6471,0.64665,0.64681,109000000.0
2006-09-05 15:14:00,0.6473,0.6473,0.64667,0.64703,107500000.0
2006-09-05 15:15:00,0.64716,0.64735,0.64705,0.64705,136000003.0
2006-09-05 15:16:00,0.64696,0.64724,0.64669,0.64706,154899999.0
2006-09-05 15:17:00,0.64683,0.64697,0.64663,0.64668,161099998.0
2006-09-05 15:18:00,0.64668,0.64668,0.64615,0.64615,81300001.0
2006-09-05 15:19:00,0.64631,0.64674,0.64631,0.64674,193700000.0
2006-09-05 15:20:00,0.64681,0.64683,0.64642,0.64665,159700003.0
2006-09-05 15:21:00,0.64675,0.64685,0.64629,0.6464,94200001.0
2006-09-05 15:22:00,0.64652,0.64679,0.64639,0.64648,77900000.0
2006-09-05 15:23:00,0.64641,0.64656,0.64635,0.64655,139400000.0
2006-09-05 15:24:00,0.6465,0.64659,0.64613,0.64646,169800002.0
2006-09-05 15:25:00,0.64653,0.64666,0.64607,0.6466,141600001.0
2006-09-05 15:26:00,0.64644,0.64644,0.64587,0.64608,94100000.0
2006-09-05 15:27:00,0.64626,0.64636,0.64593,0.64604,68600000.0
2006-09-05 15:28:00,0.64617,0.6464,0.6461,0.6463,80600000.0
2006-09-05 15:29:00,0.64634,0.64655,0.64616,0.64627,144499999.0
2006-09-05 15:30:00,0.6467,0.6467,0.64617,0.64621,128000000.0
2006-09-05 15:31:00,0.64632,0.6464,0.64603,0.6461,89699998.0
2006-09-05 15:32:00,0.64611,0.6465,0.64603,0.64634,120499999.0
2006-09-05 15:33:00,0.64622,0.64652,0.6462,0.64645,77200000.0
2006-09-05 15:34:00,0.6466,0.6466,0.64624,0.6463,120200002.0
2006-09-05 15:35:00,0.64619,0.64642,0.64599,0.64619,101299999.0
2006-09-05 15:36:00,0.64617,0.64635,0.64601,0.64618,51100000.0
2006-09-05 15:37:00,0.64614,0.64634,0.64576,0.64599,70600000.0
2006-09-05 15:38:00,0.64593,0.64615,0.64574,0.64592,40400000.0
2006-09-05 15:39:00,0.64593,0.64593,0.64559,0.6459,129799997.0
2006-09-05 15:40:00,0.64581,0.64587,0.64555,0.64587,125400001.0
2006-09-05 15:41:00,0.6456,0.64563,0.64526,0.6454,111499997.0
2006-09-05 15:42:00,0.64557,0.64571,0.64523,0.64569,121500000.0
2006-09-05 15:43:00,0.64581,0.64583,0.64547,0.64567,96000001.0
2006-09-05 15:44:00,0.64587,0.64587,0.64528,0.64559,106299999.0
2006-09-05 15:45:00,0.64551,0.64588,0.64541,0.6457,104199999.0
2006-09-05 15:46:00,0.64584,0.64594,0.64557,0.64557,102699999.0
2006-09-05 15:47:00,0.6461,0.6461,0.646,0.646,95800001.0
2006-09-05 15:48:00,0.64604,0.64611,0.64552,0.64597,95800001.0
2006-09-05 15:49:00,0.64602,0.64606,0.64567,0.64591,139400002.0
2006-09-05 15:50:00,0.64528,0.64612,0.64528,0.64605,95900000.0
2006-09-05 15:51:00,0.64568,0.64606,0.64557,0.64573,108099999.0
2006-09-05 15:52:00,0.64572,0.64601,0.64552,0.64552,104199998.0
2006-09-05 15:53:00,0.64553,0.64607,0.64553,0.64599,74900001.0
2006-09-05 15:54:00,0.64583,0.64613,0.6458,0.64597,141300001.0
2006-09-05 15:55:00,0.64588,0.64623,0.64583,0.64609,149800000.0
2006-09-05 15:56:00,0.64619,0.64633,0.64561,0.64569,106400000.0
2006-09-05 15:57:00,0.64607,0.6462,0.64574,0.64604,101499999.0
2006-09-05 15:58:00,0.64585,0.64614,0.64565,0.64603,95300000.0
2006-09-05 15:59:00,0.64575,0.64595,0.64568,0.64592,72500001.0
2006-09-05 16:00:00,0.64561,0.64599,0.64561,0.64578,130099999.0
2006-09-05 16:01:00,0.64582,0.64619,0.64579,0.64603,123300002.0
2006-09-05 16:02:00,0.64581,0.64602,0.64572,0.64584,126500000.0
2006-09-05 16:03:00,0.64598,0.64599,0.64571,0.64596,118099998.0
2006-09-05 16:04:00,0.64592,0.64592,0.64554,0.6459,41100000.0
2006-09-05 16:05:00,0.64578,0.64623,0.64564,0.64622,75600000.0
2006-09-05 16:06:00,0.64629,0.64629,0.6456,0.64602,86800000.0
2006-09-05 16:07:00,0.64601,0.64614,0.64572,0.64598,55500000.0
2006-09-05 16:08:00,0.64604,0.64617,0.64586,0.64589,67700000.0
2006-09-05 16:09:00,0.64571,0.64622,0.64556,0.64615,126699998.0
2006-09-05 16:10:00,0.64603,0.64626,0.64579,0.64587,115100001.0
2006-09-05 16:11:00,0.64611,0.64625,0.64592,0.64601,152599998.0
2006-09-05 16:12:00,0.64602,0.64617,0.6457,0.64598,130500000.0
2006-09-05 16:13:00,0.64576,0.64618,0.6457,0.64615,72500000.0
2006-09-05 16:14:00,0.646,0.64613,0.64573,0.64599,82000000.0
2006-09-05 16:15:00,0.64604,0.64626,0.64595,0.64613,142200001.0
2006-09-05 16:16:00,0.64617,0.64617,0.64577,0.64577,113599998.0
2006-09-05 16:17:00,0.64616,0.64624,0.64584,0.64611,123100001.0
2006-09-05 16:18:00,0.64617,0.64621,0.64581,0.64599,135000001.0
2006-09-05 16:19:00,0.64585,0.64612,0.64555,0.64582,140499999.0
2006-09-05 16:20:00,0.646,0.64604,0.64575,0.64596,68899999.0
2006-09-05 16:21:00,0.646,0.64615,0.64582,0.64589,54200000.0
2006-09-05 16:22:00,0.6458,0.646,0.64564,0.64591,94100000.0
2006-09-05 16:23:00,0.64569,0.64603,0.64569,0.64588,70500000.0
2006-09-05 16:24:00,0.64578,0.64618,0.64575,0.64598,52300000.0
2006-09-05 16:25:00,0.64602,0.64623,0.64583,0.64623,105700000.0
2006-09-05 16:26:00,0.64628,0.64638,0.6458,0.64596,47800000.0
2006-09-05 16:27:00,0.64616,0.6462,0.64579,0.64604,109700000.0
2006-09-05 16:28:00,0.64571,0.64627,0.64571,0.64605,128999998.0
2006-09-05 16:29:00,0.64605,0.64624,0.64579,0.64619,104400001.0
2006-09-05 16:30:00,0.6459,0.64629,0.64588,0.64614,86099999.0
2006-09-05 16:31:00,0.64582,0.64607,0.64562,0.64595,99600000.0
2006-09-05 16:32:00,0.64571,0.64613,0.64571,0.64597,143200000.0
2006-09-05 16:33:00,0.64613,0.64623,0.64591,0.64618,92699999.0
2006-09-05 16:34:00,0.64603,0.64622,0.64585,0.64585,105600000.0
2006-09-05 16:35:00,0.64605,0.64616,0.64591,0.64615,124000000.0
2006-09-05 16:36:00,0.64586,0.64604,0.64573,0.64601,168100002.0
2006-09-05 16:37:00,0.64594,0.64611,0.64564,0.64575,143000000.0
2006-09-05 16:38:00,0.64591,0.64603,0.64574,0.64588,123700001.0
2006-09-05 16:39:00,0.64605,0.64613,0.64556,0.64556,143999998.0
2006-09-05 16:40:00,0.64588,0.64605,0.64574,0.64594,133099998.0
2006-09-05 16:41:00,0.64607,0.64607,0.64556,0.64582,84999998.0
2006-09-05 16:42:00,0.64565,0.64586,0.64548,0.64574,116800000.0
2006-09-05 16:43:00,0.64551,0.64557,0.64528,0.64543,128299999.0
2006-09-05 16:44:00,0.64557,0.64563,0.64529,0.6453,118600000.0
2006-09-05 16:45:00,0.64534,0.64548,0.64515,0.64522,86200000.0
2006-09-05 16:46:00,0.64547,0.64547,0.64491,0.64517,82800000.0
2006-09-05 16:47:00,0.64538,0.64544,0.64513,0.64529,97700000.0
2006-09-05 16:48:00,0.6453,0.64585,0.64517,0.64517,78599999.0
2006-09-05 16:49:00,0.64518,0.64548,0.64518,0.64521,38800000.0
2006-09-05 16:50:00,0.64508,0.64597,0.64504,0.64597,126899999.0
2006-09-05 16:51:00,0.64566,0.64591,0.64551,0.64575,103599999.0
2006-09-05 16:52:00,0.646,0.64606,0.64532,0.64548,93600002.0
2006-09-05 16:53:00,0.6457,0.6459,0.64559,0.6458,92399999.0
2006-09-05 16:54:00,0.64558,0.64595,0.64555,0.64585,140399999.0
2006-09-05 16:55:00,0.64563,0.64591,0.64548,0.64584,110100001.0
2006-09-05 16:56:00,0.64553,0.64593,0.64535,0.64593,79900001.0
2006-09-05 16:57:00,0.64586,0.64609,0.64562,0.64608,95599998.0
2006-09-05 16:58:00,0.64605,0.64607,0.64556,0.64593,109799999.0
2006-09-05 16:59:00,0.64566,0.64588,0.64561,0.64588,93000002.0
2006-09-05 17:00:00,0.64578,0.64608,0.64571,0.64593,131400001.0
2006-09-05 17:01:00,0.64612,0.64617,0.6458,0.64589,71699999.0
2006-09-05 17:02:00,0.64586,0.64607,0.64561,0.64561,140200001.0
2006-09-05 17:03:00,0.6455,0.64628,0.64524,0.64625,156500000.0
2006-09-05 17:04:00,0.64634,0.64641,0.64577,0.64595,122499997.0
2006-09-05 17:05:00,0.64601,0.64633,0.64588,0.64619,128400002.0
2006-09-05 17:06:00,0.64582,0.64629,0.64582,0.6459,82300000.0
2006-09-05 17:07:00,0.64573,0.64631,0.64573,0.6462,153500000.0
2006-09-05 17:08:00,0.64631,0.64631,0.64612,0.64613,111600001.0
2006-09-05 17:09:00,0.64627,0.64681,0.64627,0.64681,109199999.0
2006-09-05 17:10:00,0.6465,0.64691,0.64629,0.64691,83100000.0
2006-09-05 17:11:00,0.64628,0.64691,0.64628,0.64681,117700001.0
2006-09-05 17:12:00,0.64651,0.64672,0.64639,0.64639,91299999.0
2006-09-05 17:13:00,0.64672,0.6469,0.64662,0.6469,69799999.0
2006-09-05 17:14:00,0.64675,0.64695,0.64649,0.64671,149399999.0
2006-09-05 17:15:00,0.64693,0.64708,0.64665,0.64665,51799999.0
2006-09-05 17:16:00,0.64684,0.64693,0.64664,0.64677,55100001.0
2006-09-05 17:17:00,0.64709,0.64709,0.64638,0.64665,118300001.0
2006-09-05 17:18:00,0.64687,0.64687,0.6461,0.6465,86700000.0
2006-09-05 17:19:00,0.64633,0.64647,0.64603,0.64611,102800000.0
2006-09-05 17:20:00,0.64607,0.64637,0.64601,0.64628,86000000.0
2006-09-05 17:21:00,0.64573,0.64623,0.64573,0.64598,111599999.0
2006-09-05 17:22:00,0.64606,0.64633,0.64588,0.64633,77800000.0
2006-09-05 17:23:00,0.64637,0.64656,0.64598,0.64621,89300000.0
2006-09-05 17:24:00,0.6466,0.6466,0.64622,0.6463,109300001.0
2006-09-05 17:25:00,0.64636,0.6464,0.64594,0.64608,90100001.0
2006-09-05 17:26:00,0.64625,0.6464,0.646,0.646,92500001.0
2006-09-05 17:27:00,0.64613,0.64639,0.64592,0.64622,107600001.0
2006-09-05 17:28:00,0.64634,0.6465,0.64609,0.64638,72000000.0
2006-09-05 17:29:00,0.64626,0.64663,0.6461,0.64659,91300000.0
2006-09-05 17:30:00,0.64629,0.6465,0.64621,0.64641,69500000.0
2006-09-05 17:31:00,0.64626,0.64654,0.64619,0.64639,120799999.0
2006-09-05 17:32:00,0.64636,0.64656,0.64631,0.64656,58900000.0
2006-09-05 17:33:00,0.64656,0.64656,0.64635,0.64638,92499998.0
2006-09-05 17:34:00,0.6465,0.6465,0.64616,0.64619,111100000.0
2006-09-05 17:35:00,0.64643,0.64644,0.64612,0.64634,100999999.0
2006-09-05 17:36:00,0.64647,0.64657,0.6459,0.64597,128599998.0
2006-09-05 17:37:00,0.64581,0.64647,0.64581,0.64647,100100000.0
2006-09-05 17:38:00,0.64626,0.64641,0.64599,0.64627,111600002.0
2006-09-05 17:39:00,0.64634,0.6464,0.64583,0.64583,65500001.0
2006-09-05 17:40:00,0.64581,0.64637,0.64571,0.64608,162700000.0
2006-09-05 17:41:00,0.64621,0.64634,0.64597,0.64612,107800002.0
2006-09-05 17:42:00,0.64632,0.64632,0.64582,0.64592,123800002.0
2006-09-05 17:43:00,0.64617,0.6463,0.64592,0.64616,85999997.0
2006-09-05 17:44:00,0.64632,0.6464,0.64601,0.64622,107299999.0
2006-09-05 17:45:00,0.64648,0.64648,0.64595,0.64617,145500000.0
2006-09-05 17:46:00,0.64625,0.64627,0.64606,0.64608,158100000.0
2006-09-05 17:47:00,0.64626,0.64654,0.64586,0.64632,114199999.0
2006-09-05 17:48:00,0.64631,0.64631,0.64609,0.64615,92999999.0
2006-09-05 17:49:00,0.64598,0.64647,0.64596,0.64639,90800002.0
2006-09-05 17:50:00,0.64623,0.64623,0.64598,0.64616,76200000.0
2006-09-05 17:51:00,0.64611,0.64636,0.646,0.6461,126200000.0
2006-09-05 17:52:00,0.64617,0.64626,0.646,0.64621,195600003.0
2006-09-05 17:53:00,0.64627,0.64627,0.6458,0.64587,91600001.0
2006-09-05 17:54:00,0.64596,0.64647,0.64596,0.64646,44500000.0
2006-09-05 17:55:00,0.64625,0.64636,0.64613,0.64636,112500000.0
2006-09-05 17:56:00,0.64608,0.6462,0.64595,0.64617,122999999.0
2006-09-05 17:57:00,0.64613,0.64633,0.64599,0.64633,194800001.0
2006-09-05 17:58:00,0.64619,0.64639,0.64612,0.64637,91500001.0
2006-09-05 17:59:00,0.64636,0.64647,0.64595,0.6463,161200000.0
2006-09-05 18:00:00,0.64642,0.64644,0.64615,0.64631,171800002.0
2006-09-05 18:01:00,0.6462,0.64657,0.6461,0.64644,95199999.0
2006-09-05 18:02:00,0.64644,0.64644,0.64602,0.64612,36100000.0
2006-09-05 18:03:00,0.64611,0.6464,0.64589,0.64637,302900001.0
2006-09-05 18:04:00,0.64635,0.64667,0.64602,0.64638,176099999.0
2006-09-05 18:05:00,0.6464,0.64656,0.64602,0.64627,278500002.0
2006-09-05 18:06:00,0.64644,0.64648,0.64604,0.64617,146500001.0
2006-09-05 18:07:00,0.6462,0.64665,0.64612,0.6463,283700000.0
2006-09-05 18:08:00,0.64629,0.64662,0.64629,0.64642,92800000.0
2006-09-05 18:09:00,0.64649,0.6468,0.64628,0.64667,242600002.0
2006-09-05 18:10:00,0.64662,0.64674,0.64623,0.64631,123000001.0
2006-09-05 18:11:00,0.64629,0.64654,0.64629,0.64645,133800000.0
2006-09-05 18:12:00,0.64643,0.6466,0.64625,0.6466,91099998.0
2006-09-05 18:13:00,0.64633,0.64665,0.6463,0.64655,118400001.0
2006-09-05 18:14:00,0.64652,0.64665,0.64604,0.64613,96800000.0
2006-09-05 18:15:00,0.64651,0.64676,0.64628,0.64643,160899999.0
2006-09-05 18:16:00,0.64651,0.64667,0.64633,0.64663,361799998.0
2006-09-05 18:17:00,0.64646,0.64673,0.64632,0.64668,136699998.0
2006-09-05 18:18:00,0.64637,0.64672,0.64624,0.64651,292200003.0
2006-09-05 18:19:00,0.6465,0.64672,0.64624,0.64655,261299998.0
2006-09-05 18:20:00,0.64643,0.64671,0.64634,0.64665,128199996.0
2006-09-05 18:21:00,0.64645,0.64675,0.64636,0.64638,234899999.0
2006-09-05 18:22:00,0.64672,0.64672,0.64629,0.64652,107900000.0
2006-09-05 18:23:00,0.64669,0.64689,0.64628,0.64667,208100001.0
2006-09-05 18:24:00,0.64664,0.64684,0.64651,0.64653,197000001.0
2006-09-05 18:25:00,0.64645,0.64664,0.64615,0.64632,160699999.0
2006-09-05 18:26:00,0.64652,0.64683,0.64644,0.64669,117600001.0
2006-09-05 18:27:00,0.64667,0.64675,0.6462,0.6465,406400006.0
2006-09-05 18:28:00,0.64628,0.64692,0.64613,0.64667,137400000.0
2006-09-05 18:29:00,0.64688,0.64704,0.64631,0.64704,232900000.0
2006-09-05 18:30:00,0.6466,0.64689,0.64645,0.64682,61900000.0
2006-09-05 18:31:00,0.64654,0.64664,0.64603,0.64619,213100006.0
2006-09-05 18:32:00,0.64615,0.6464,0.64594,0.64594,118200000.0
2006-09-05 18:33:00,0.64615,0.64643,0.64596,0.64619,212500000.0
2006-09-05 18:34:00,0.64618,0.64653,0.64604,0.64633,132099998.0
2006-09-05 18:35:00,0.64583,0.64637,0.6458,0.64587,111700001.0
2006-09-05 18:36:00,0.646,0.64628,0.64583,0.64585,171999999.0
2006-09-05 18:37:00,0.64637,0.64655,0.64603,0.6461,86900000.0
2006-09-05 18:38:00,0.64632,0.64654,0.64599,0.64611,140399999.0
2006-09-05 18:39:00,0.64623,0.64647,0.64593,0.64637,266099999.0
2006-09-05 18:40:00,0.64639,0.64644,0.64589,0.64592,107099998.0
2006-09-05 18:41:00,0.64576,0.64624,0.64567,0.64615,314299999.0
2006-09-05 18:42:00,0.64571,0.64616,0.64556,0.64616,121200000.0
2006-09-05 18:43:00,0.64557,0.64596,0.64535,0.6459,714900000.0
2006-09-05 18:44:00,0.64603,0.6461,0.64557,0.64573,306399999.0
2006-09-05 18:45:00,0.6458,0.64612,0.64558,0.64558,461700001.0
2006-09-05 18:46:00,0.6458,0.64595,0.64556,0.64556,149199997.0
2006-09-05 18:47:00,0.64564,0.64592,0.64551,0.64567,179699999.0
2006-09-05 18:48:00,0.64564,0.64601,0.6456,0.6457,148899998.0
2006-09-05 18:49:00,0.64573,0.64612,0.64558,0.64558,128399999.0
2006-09-05 18:50:00,0.64572,0.64601,0.64567,0.64601,106899999.0
2006-09-05 18:51:00,0.64563,0.64603,0.64556,0.64573,89900001.0
2006-09-05 18:52:00,0.64558,0.64602,0.64546,0.64595,65099999.0
2006-09-05 18:53:00,0.64572,0.64573,0.64548,0.64553,74600000.0
2006-09-05 18:54:00,0.64537,0.64572,0.64537,0.64554,79600000.0
2006-09-05 18:55:00,0.64576,0.64588,0.64537,0.64554,113600001.0
2006-09-05 18:56:00,0.64564,0.64565,0.64525,0.64525,68600000.0
2006-09-05 18:57:00,0.64524,0.6455,0.64516,0.64546,156600001.0
2006-09-05 18:58:00,0.64533,0.6457,0.6453,0.64568,95500000.0
2006-09-05 18:59:00,0.64549,0.6456,0.64497,0.64516,279500000.0
2006-09-05 19:00:00,0.64538,0.64545,0.64486,0.64541,141300002.0
2006-09-05 19:01:00,0.64543,0.64556,0.64519,0.64544,104200001.0
2006-09-05 19:02:00,0.64517,0.64529,0.64479,0.64526,80499999.0
2006-09-05 19:03:00,0.64515,0.64545,0.64475,0.64512,227000002.0
2006-09-05 19:04:00,0.64496,0.64518,0.64465,0.64484,94599999.0
2006-09-05 19:05:00,0.64485,0.64516,0.64474,0.64516,108099999.0
2006-09-05 19:06:00,0.64521,0.64544,0.6448,0.64507,236500001.0
2006-09-05 19:07:00,0.64505,0.64535,0.64468,0.64504,174200000.0
2006-09-05 19:08:00,0.64483,0.64507,0.64461,0.64505,107799999.0
2006-09-05 19:09:00,0.64481,0.64504,0.64469,0.64477,124499998.0
2006-09-05 19:10:00,0.6447,0.64524,0.6447,0.64513,138200000.0
2006-09-05 19:11:00,0.64488,0.64536,0.64488,0.6452,98000001.0
2006-09-05 19:12:00,0.64532,0.64544,0.64493,0.64522,97700000.0
2006-09-05 19:13:00,0.64502,0.64524,0.64486,0.64494,83700000.0
2006-09-05 19:14:00,0.64549,0.64554,0.64492,0.64492,72500001.0
2006-09-05 19:15:00,0.64488,0.64575,0.64488,0.64564,97499999.0
2006-09-05 19:16:00,0.64549,0.64575,0.64529,0.64575,82000002.0
2006-09-05 19:17:00,0.64573,0.64588,0.64553,0.64554,78300000.0
2006-09-05 19:18:00,0.64545,0.64583,0.64541,0.6457,97700001.0
2006-09-05 19:19:00,0.64567,0.64591,0.6456,0.64569,117099999.0
2006-09-05 19:20:00,0.64533,0.64589,0.64532,0.64549,107400000.0
2006-09-05 19:21:00,0.6458,0.64594,0.64572,0.64582,134700000.0
2006-09-05 19:22:00,0.64558,0.64594,0.64545,0.64594,126100001.0
2006-09-05 19:23:00,0.64586,0.64596,0.64538,0.64543,123500000.0
2006-09-05 19:24:00,0.64572,0.64572,0.64529,0.64531,74100000.0
2006-09-05 19:25:00,0.64547,0.64573,0.64523,0.64573,107399999.0
2006-09-05 19:26:00,0.64556,0.64569,0.64536,0.64569,37400000.0
2006-09-05 19:27:00,0.64578,0.64578,0.64561,0.64565,201099997.0
2006-09-05 19:28:00,0.64579,0.64579,0.64521,0.64524,182599999.0
2006-09-05 19:29:00,0.64521,0.64577,0.64513,0.64577,92000001.0
2006-09-05 19:30:00,0.64575,0.64575,0.64539,0.6457,70200000.0
2006-09-05 19:31:00,0.64586,0.64586,0.64546,0.64564,110300001.0
2006-09-05 19:32:00,0.64569,0.64579,0.64544,0.64566,139499999.0
2006-09-05 19:33:00,0.6458,0.6458,0.64528,0.64535,78199999.0
2006-09-05 19:34:00,0.6456,0.64568,0.6453,0.64546,159200002.0
2006-09-05 19:35:00,0.64515,0.64572,0.64502,0.64532,177400001.0
2006-09-05 19:36:00,0.6453,0.64567,0.6452,0.64547,163999999.0
2006-09-05 19:37:00,0.64529,0.64546,0.64524,0.6453,61400001.0
2006-09-05 19:38:00,0.64528,0.6456,0.6451,0.6454,197600000.0
2006-09-05 19:39:00,0.64535,0.64552,0.64515,0.64547,299800001.0
2006-09-05 19:40:00,0.64542,0.64545,0.64518,0.64543,80500000.0
2006-09-05 19:41:00,0.64549,0.64567,0.64548,0.64548,74699999.0
2006-09-05 19:42:00,0.64564,0.64568,0.64513,0.64516,143800002.0
2006-09-05 19:43:00,0.6451,0.64545,0.64505,0.64533,81100001.0
2006-09-05 19:44:00,0.64522,0.64532,0.64489,0.64511,162099999.0
2006-09-05 19:45:00,0.64518,0.64561,0.64505,0.64545,180099999.0
2006-09-05 19:46:00,0.64541,0.64541,0.64498,0.64521,82499999.0
2006-09-05 19:47:00,0.64508,0.64541,0.64496,0.64532,144500000.0
2006-09-05 19:48:00,0.64552,0.64552,0.64513,0.64543,100099998.0
2006-09-05 19:49:00,0.64543,0.64575,0.64532,0.64575,137299999.0
2006-09-05 19:50:00,0.64564,0.64567,0.64495,0.64501,95599999.0
2006-09-05 19:51:00,0.64513,0.64541,0.64482,0.64535,141499999.0
2006-09-05 19:52:00,0.64529,0.64549,0.6449,0.64541,159100000.0
2006-09-05 19:53:00,0.64548,0.64554,0.64503,0.64548,108600000.0
2006-09-05 19:54:00,0.64543,0.64548,0.64507,0.64535,135999999.0
2006-09-05 19:55:00,0.64531,0.64551,0.64502,0.64549,223599999.0
2006-09-05 19:56:00,0.64555,0.64565,0.64519,0.64557,221099998.0
2006-09-05 19:57:00,0.64559,0.64562,0.64534,0.64535,169999999.0
2006-09-05 19:58:00,0.64512,0.64538,0.64494,0.6453,121100000.0
2006-09-05 19:59:00,0.64538,0.64546,0.64496,0.64496,102000000.0
2006-09-05 20:00:00,0.64494,0.64545,0.64494,0.6454,274100000.0
2006-09-05 20:01:00,0.64544,0.64548,0.6451,0.64516,112900000.0
2006-09-05 20:02:00,0.64527,0.64541,0.64515,0.64523,128100000.0
2006-09-05 20:03:00,0.64518,0.64543,0.64501,0.64542,98700000.0
2006-09-05 20:04:00,0.64535,0.64539,0.645,0.645,173599999.0
2006-09-05 20:05:00,0.64533,0.64545,0.64499,0.6453,184299999.0
2006-09-05 20:06:00,0.64524,0.6455,0.64503,0.64539,238699998.0
2006-09-05 20:07:00,0.64549,0.64553,0.64534,0.64534,111199999.0
2006-09-05 20:08:00,0.64545,0.64553,0.64497,0.64519,136600001.0
2006-09-05 20:09:00,0.64513,0.6453,0.64496,0.6453,96000000.0
2006-09-05 20:10:00,0.64535,0.64547,0.64493,0.64535,142899999.0
2006-09-05 20:11:00,0.6454,0.64541,0.64532,0.64534,129399998.0
2006-09-05 20:12:00,0.64531,0.64552,0.64515,0.64552,117300001.0
2006-09-05 20:13:00,0.64548,0.64548,0.64472,0.64494,101899999.0
2006-09-05 20:14:00,0.64496,0.64547,0.64488,0.64547,147900000.0
2006-09-05 20:15:00,0.64542,0.64545,0.64482,0.64486,93100002.0
2006-09-05 20:16:00,0.64496,0.64536,0.64496,0.6452,475599998.0
2006-09-05 20:17:00,0.64515,0.64552,0.64493,0.64542,189200002.0
2006-09-05 20:18:00,0.64527,0.6456,0.64508,0.64557,126899998.0
2006-09-05 20:19:00,0.64532,0.64545,0.64526,0.64543,115300001.0
2006-09-05 20:20:00,0.64529,0.64533,0.64509,0.64533,130400002.0
2006-09-05 20:21:00,0.64538,0.64548,0.64516,0.64544,137100000.0
2006-09-05 20:22:00,0.64539,0.6455,0.64521,0.6455,118300000.0
2006-09-05 20:23:00,0.64554,0.64563,0.64527,0.64532,108099999.0
2006-09-05 20:24:00,0.64543,0.6455,0.64499,0.64542,120700000.0
2006-09-05 20:25:00,0.64531,0.64555,0.64531,0.64539,155400002.0
2006-09-05 20:26:00,0.64536,0.64557,0.64523,0.64557,96700002.0
2006-09-05 20:27:00,0.64531,0.64567,0.64526,0.64566,86300000.0
2006-09-05 20:28:00,0.64553,0.64574,0.6453,0.6453,140099999.0
2006-09-05 20:29:00,0.64529,0.64579,0.64519,0.64535,323200002.0
2006-09-05 20:30:00,0.64528,0.64576,0.64526,0.64564,283199997.0
2006-09-05 20:31:00,0.64566,0.64571,0.64546,0.6457,179400001.0
2006-09-05 20:32:00,0.64557,0.6456,0.64539,0.64559,118100001.0
2006-09-05 20:33:00,0.64561,0.6458,0.64522,0.64553,152999998.0
2006-09-05 20:34:00,0.64548,0.6457,0.6454,0.6457,117600000.0
2006-09-05 20:35:00,0.6456,0.64571,0.64555,0.64568,74300000.0
2006-09-05 20:36:00,0.64564,0.6458,0.6453,0.6453,187899997.0
2006-09-05 20:37:00,0.64531,0.64566,0.64531,0.64566,137200000.0
2006-09-05 20:38:00,0.64562,0.64562,0.64528,0.64537,226399998.0
2006-09-05 20:39:00,0.64542,0.64573,0.64542,0.64568,79900002.0
2006-09-05 20:40:00,0.64543,0.64544,0.64483,0.64521,175600000.0
2006-09-05 20:41:00,0.6452,0.64559,0.64476,0.6453,173500001.0
2006-09-05 20:42:00,0.64512,0.64526,0.64495,0.64512,165899997.0
2006-09-05 20:43:00,0.64522,0.6454,0.64496,0.6451,109200000.0
2006-09-05 20:44:00,0.64485,0.64523,0.64471,0.64471,140599999.0
2006-09-05 20:45:00,0.64488,0.64523,0.64488,0.64503,41300000.0
2006-09-05 20:46:00,0.64513,0.64522,0.64493,0.64509,161699999.0
2006-09-05 20:47:00,0.64498,0.64523,0.64484,0.64509,70600000.0
2006-09-05 20:48:00,0.645,0.64516,0.64487,0.64509,81100000.0
2006-09-05 20:49:00,0.64492,0.64507,0.64476,0.64492,132900000.0
2006-09-05 20:50:00,0.6449,0.64501,0.64469,0.64493,194299996.0
2006-09-05 20:51:00,0.64476,0.64499,0.64469,0.64485,141599998.0
2006-09-05 20:52:00,0.64478,0.64507,0.64464,0.64471,105800001.0
2006-09-05 20:53:00,0.64475,0.64487,0.64442,0.64475,310700001.0
2006-09-05 20:54:00,0.64478,0.64486,0.64463,0.64483,192800001.0
2006-09-05 20:55:00,0.64479,0.64489,0.64456,0.64456,220900001.0
2006-09-05 20:56:00,0.64457,0.6449,0.64457,0.6449,94999999.0
2006-09-05 20:57:00,0.64466,0.64507,0.64455,0.64494,77100000.0
2006-09-05 20:58:00,0.64489,0.64531,0.64477,0.64487,274899998.0
2006-09-05 20:59:00,0.64503,0.64511,0.64462,0.64484,150999999.0
2006-09-05 21:00:00,0.6449,0.64542,0.64472,0.6451,222400000.0
2006-09-05 21:01:00,0.64529,0.64549,0.64513,0.6453,105400001.0
2006-09-05 21:02:00,0.64535,0.64546,0.64513,0.64519,122199999.0
2006-09-05 21:03:00,0.64512,0.64533,0.64485,0.64533,137600001.0
2006-09-05 21:04:00,0.64539,0.64539,0.64502,0.64511,100900000.0
2006-09-05 21:05:00,0.64522,0.64527,0.64505,0.64518,113900000.0
2006-09-05 21:06:00,0.64524,0.64549,0.64508,0.64518,124100000.0
2006-09-05 21:07:00,0.64524,0.64527,0.64503,0.64523,91000001.0
2006-09-05 21:08:00,0.64551,0.64551,0.64503,0.64523,140700000.0
2006-09-05 21:09:00,0.64519,0.6455,0.64509,0.64545,212599996.0
2006-09-05 21:10:00,0.64528,0.64532,0.64507,0.64532,75999999.0
2006-09-05 21:11:00,0.6452,0.64546,0.64513,0.6454,100099999.0
2006-09-05 21:12:00,0.64533,0.64551,0.64533,0.64543,138400002.0
2006-09-05 21:13:00,0.64536,0.6455,0.64534,0.64543,65900000.0
2006-09-05 21:14:00,0.6455,0.64555,0.64535,0.64538,59000000.0
2006-09-05 21:15:00,0.64537,0.64549,0.64509,0.64539,161899999.0
2006-09-05 21:16:00,0.64549,0.64549,0.64513,0.6453,168600003.0
2006-09-05 21:17:00,0.64533,0.64533,0.64485,0.64515,223100001.0
2006-09-05 21:18:00,0.64517,0.64528,0.64492,0.64514,132300001.0
2006-09-05 21:19:00,0.64516,0.64516,0.64458,0.64504,134399999.0
2006-09-05 21:20:00,0.6451,0.64514,0.64463,0.64471,230500005.0
2006-09-05 21:21:00,0.64473,0.64513,0.64468,0.64496,95899998.0
2006-09-05 21:22:00,0.64506,0.64506,0.64493,0.64497,97199999.0
2006-09-05 21:23:00,0.64486,0.64507,0.64486,0.64498,129900002.0
2006-09-05 21:24:00,0.64499,0.64504,0.64461,0.64483,132199999.0
2006-09-05 21:25:00,0.64475,0.64498,0.64464,0.64481,92200000.0
2006-09-05 21:26:00,0.64493,0.64502,0.64476,0.64488,137500000.0
2006-09-05 21:27:00,0.64485,0.64494,0.64456,0.64494,118800000.0
2006-09-05 21:28:00,0.64501,0.64506,0.64491,0.645,94300001.0
2006-09-05 21:29:00,0.64481,0.64511,0.64481,0.64503,143999998.0
2006-09-05 21:30:00,0.64509,0.64522,0.64483,0.64507,145400000.0
2006-09-05 21:31:00,0.64499,0.64517,0.64485,0.645,112399998.0
2006-09-05 21:32:00,0.64507,0.64512,0.64497,0.64512,92000000.0
2006-09-05 21:33:00,0.64521,0.64529,0.64506,0.64525,131100001.0
2006-09-05 21:34:00,0.64501,0.64527,0.64496,0.64523,114599998.0
2006-09-05 21:35:00,0.64533,0.64533,0.64503,0.64504,222100002.0
2006-09-05 21:36:00,0.64502,0.64542,0.64487,0.64505,225199998.0
2006-09-05 21:37:00,0.64517,0.6456,0.64514,0.6454,125299998.0
2006-09-05 21:38:00,0.64527,0.64527,0.64511,0.64519,93100000.0
2006-09-05 21:39:00,0.64524,0.64524,0.64504,0.64519,71399998.0
2006-09-05 21:40:00,0.64518,0.64528,0.64505,0.64528,184700001.0
2006-09-05 21:41:00,0.64528,0.6454,0.64511,0.64527,123399999.0
2006-09-05 21:42:00,0.6452,0.64529,0.64516,0.64523,81299999.0
2006-09-05 21:43:00,0.64521,0.64532,0.6451,0.6451,62299999.0
2006-09-05 21:44:00,0.64529,0.64548,0.64505,0.64505,162300000.0
2006-09-05 21:45:00,0.64516,0.64525,0.64507,0.6452,110499999.0
2006-09-05 21:46:00,0.64525,0.64536,0.64506,0.64512,93299999.0
2006-09-05 21:47:00,0.64521,0.64539,0.64521,0.64539,94199998.0
2006-09-05 21:48:00,0.64531,0.64531,0.64505,0.64518,105599999.0
2006-09-05 21:49:00,0.64528,0.64541,0.64524,0.6453,60600000.0
2006-09-05 21:50:00,0.64536,0.64536,0.64502,0.64524,90100000.0
2006-09-05 21:51:00,0.64501,0.6453,0.64491,0.64524,66000000.0
2006-09-05 21:52:00,0.64505,0.64528,0.64485,0.64528,118600001.0
2006-09-05 21:53:00,0.64512,0.64517,0.64487,0.64498,125100001.0
2006-09-05 21:54:00,0.64502,0.64519,0.64478,0.64505,106000000.0
2006-09-05 21:55:00,0.64509,0.64518,0.64481,0.64513,119599998.0
2006-09-05 21:56:00,0.64495,0.64508,0.64495,0.64497,70699999.0
2006-09-05 21:57:00,0.645,0.64514,0.64481,0.64499,202499996.0
2006-09-05 21:58:00,0.64507,0.64518,0.64474,0.64491,75999999.0
2006-09-05 21:59:00,0.6448,0.64507,0.6447,0.64496,89599999.0
2006-09-05 22:00:00,0.64493,0.64515,0.6448,0.64515,107999999.0
2006-09-05 22:01:00,0.64499,0.64508,0.64482,0.64492,66200000.0
2006-09-05 22:02:00,0.64491,0.64503,0.64464,0.64491,147199998.0
2006-09-05 22:03:00,0.64494,0.64506,0.64486,0.64502,114399998.0
2006-09-05 22:04:00,0.64506,0.64513,0.64472,0.64499,147900001.0
2006-09-05 22:05:00,0.64496,0.64525,0.64492,0.64522,102400000.0
2006-09-05 22:06:00,0.64489,0.64523,0.64472,0.6452,94599998.0
2006-09-05 22:07:00,0.64499,0.64507,0.64493,0.64502,130600001.0
2006-09-05 22:08:00,0.64493,0.64525,0.64485,0.6451,116999999.0
2006-09-05 22:09:00,0.64516,0.64516,0.64484,0.64491,117799999.0
2006-09-05 22:10:00,0.64515,0.64515,0.64484,0.64503,90900001.0
2006-09-05 22:11:00,0.64489,0.64515,0.64485,0.64485,112500002.0
2006-09-05 22:12:00,0.64474,0.64508,0.64474,0.64481,133899998.0
2006-09-05 22:13:00,0.645,0.64507,0.64499,0.645,98000001.0
2006-09-05 22:14:00,0.64506,0.64512,0.64493,0.64504,67800000.0
2006-09-05 22:15:00,0.64498,0.64506,0.6449,0.64499,93300000.0
2006-09-05 22:16:00,0.64513,0.64518,0.64497,0.64505,79000000.0
2006-09-05 22:17:00,0.64526,0.64544,0.64505,0.64544,78800000.0
2006-09-05 22:18:00,0.64534,0.64543,0.64502,0.64502,97299997.0
2006-09-05 22:19:00,0.64518,0.64537,0.64496,0.64518,74000000.0
2006-09-05 22:20:00,0.64525,0.64535,0.64501,0.64514,89000000.0
2006-09-05 22:21:00,0.64508,0.64534,0.64499,0.64529,183400002.0
2006-09-05 22:22:00,0.6454,0.6454,0.64507,0.6453,123300000.0
2006-09-05 22:23:00,0.64525,0.6453,0.64501,0.64525,100600001.0
2006-09-05 22:24:00,0.64525,0.6455,0.64506,0.6455,155000000.0
2006-09-05 22:25:00,0.64539,0.64539,0.64501,0.64501,100900000.0
2006-09-05 22:26:00,0.64509,0.64524,0.64487,0.64507,92199999.0
2006-09-05 22:27:00,0.645,0.64518,0.64483,0.64487,154399999.0
2006-09-05 22:28:00,0.64473,0.64514,0.64473,0.64514,66000000.0
2006-09-05 22:29:00,0.64516,0.64519,0.64492,0.64508,145799999.0
2006-09-05 22:30:00,0.64507,0.64523,0.64488,0.64493,144000002.0
2006-09-05 22:31:00,0.64495,0.64518,0.64494,0.64507,118400000.0
2006-09-05 22:32:00,0.64527,0.64527,0.64468,0.64468,96299999.0
2006-09-05 22:33:00,0.64522,0.64523,0.64495,0.64512,91899999.0
2006-09-05 22:34:00,0.64514,0.64528,0.64498,0.64528,103499999.0
2006-09-05 22:35:00,0.64531,0.64531,0.64483,0.64517,107400000.0
2006-09-05 22:36:00,0.6453,0.64532,0.64503,0.64518,79000000.0
2006-09-05 22:37:00,0.64522,0.64522,0.64484,0.64495,96099998.0
2006-09-05 22:38:00,0.64468,0.64503,0.6444,0.64501,96799998.0
2006-09-05 22:39:00,0.64486,0.64497,0.64431,0.64461,126299999.0
2006-09-05 22:40:00,0.64466,0.64494,0.64466,0.64481,124600003.0
2006-09-05 22:41:00,0.6448,0.64508,0.64472,0.64474,149799997.0
2006-09-05 22:42:00,0.64475,0.64504,0.64469,0.64504,118999998.0
2006-09-05 22:43:00,0.64483,0.64488,0.64431,0.64472,105800000.0
2006-09-05 22:44:00,0.64488,0.64492,0.64455,0.64467,140799997.0
2006-09-05 22:45:00,0.64481,0.64507,0.64448,0.64497,173599999.0
2006-09-05 22:46:00,0.64499,0.64517,0.64474,0.64479,163999998.0
2006-09-05 22:47:00,0.64502,0.6452,0.64495,0.64495,114400000.0
2006-09-05 22:48:00,0.64491,0.64511,0.6447,0.64496,122900000.0
2006-09-05 22:49:00,0.64489,0.64504,0.64473,0.64504,102499999.0
2006-09-05 22:50:00,0.64509,0.64509,0.64469,0.64499,202699999.0
2006-09-05 22:51:00,0.64502,0.64518,0.64469,0.64511,174600000.0
2006-09-05 22:52:00,0.64536,0.64536,0.64485,0.6451,161400002.0
2006-09-05 22:53:00,0.64512,0.64521,0.64492,0.64516,107599998.0
2006-09-05 22:54:00,0.64525,0.64525,0.64503,0.64513,114899999.0
2006-09-05 22:55:00,0.64511,0.64529,0.64505,0.64505,82500000.0
2006-09-05 22:56:00,0.64525,0.64537,0.64507,0.64537,127299999.0
2006-09-05 22:57:00,0.64512,0.64523,0.64488,0.64503,116700001.0
2006-09-05 22:58:00,0.64517,0.64529,0.64485,0.64499,74400001.0
2006-09-05 22:59:00,0.6452,0.64539,0.64465,0.64495,148800000.0
2006-09-05 23:00:00,0.64465,0.64525,0.64465,0.64525,73000000.0
2006-09-05 23:01:00,0.64534,0.64538,0.64482,0.64509,120999999.0
2006-09-05 23:02:00,0.64484,0.64537,0.64484,0.64534,113600001.0
2006-09-05 23:03:00,0.64515,0.64528,0.64492,0.64492,150600000.0
2006-09-05 23:04:00,0.64505,0.64525,0.64501,0.6451,158199998.0
2006-09-05 23:05:00,0.64518,0.64547,0.64502,0.64535,89900000.0
2006-09-05 23:06:00,0.64519,0.64519,0.64483,0.64504,73699999.0
2006-09-05 23:07:00,0.64528,0.64532,0.6451,0.64525,132800002.0
2006-09-05 23:08:00,0.64518,0.64526,0.645,0.64518,83700001.0
2006-09-05 23:09:00,0.64525,0.64535,0.64524,0.64525,112999999.0
2006-09-05 23:10:00,0.64506,0.64528,0.64489,0.64528,79400001.0
2006-09-05 23:11:00,0.64542,0.64542,0.6452,0.6452,44500000.0
2006-09-05 23:12:00,0.64516,0.64537,0.64511,0.6453,170000000.0
2006-09-05 23:13:00,0.64536,0.64536,0.64489,0.64512,90400000.0
2006-09-05 23:14:00,0.64507,0.64519,0.6449,0.64504,97499999.0
2006-09-05 23:15:00,0.64509,0.64526,0.64509,0.64519,59400000.0
2006-09-05 23:16:00,0.64514,0.64521,0.64503,0.64514,84000000.0
2006-09-05 23:17:00,0.64517,0.64534,0.64496,0.64508,167499998.0
2006-09-05 23:18:00,0.64509,0.6453,0.64486,0.64516,78800000.0
2006-09-05 23:19:00,0.64502,0.64502,0.64469,0.645,103999999.0
2006-09-05 23:20:00,0.64526,0.64526,0.64509,0.64518,121299998.0
2006-09-05 23:21:00,0.64488,0.6451,0.64474,0.64482,124599999.0
2006-09-05 23:22:00,0.64464,0.64494,0.64456,0.64492,101099999.0
2006-09-05 23:23:00,0.64497,0.64509,0.64484,0.64489,60300000.0
2006-09-05 23:24:00,0.6449,0.64507,0.64464,0.64506,97999999.0
2006-09-05 23:25:00,0.64498,0.64509,0.64487,0.64509,79499999.0
2006-09-05 23:26:00,0.64488,0.64509,0.6448,0.64488,139600000.0
2006-09-05 23:27:00,0.64505,0.64514,0.64473,0.64503,106799999.0
2006-09-05 23:28:00,0.64486,0.64508,0.64477,0.64502,72200000.0
2006-09-05 23:29:00,0.64506,0.64506,0.64471,0.6449,108999999.0
2006-09-05 23:30:00,0.64489,0.64501,0.6447,0.64497,113000000.0
2006-09-05 23:31:00,0.64502,0.64505,0.6449,0.64497,59700000.0
2006-09-05 23:32:00,0.64497,0.64522,0.64486,0.64486,103199998.0
2006-09-05 23:33:00,0.64486,0.64512,0.64485,0.6449,119699998.0
2006-09-05 23:34:00,0.64488,0.64522,0.64476,0.64497,122800000.0
2006-09-05 23:35:00,0.64489,0.64522,0.64478,0.64517,94100000.0
2006-09-05 23:36:00,0.64509,0.64522,0.64481,0.64494,88400000.0
2006-09-05 23:37:00,0.64521,0.64526,0.64503,0.64522,114899999.0
2006-09-05 23:38:00,0.64539,0.64543,0.64514,0.64528,110700001.0
2006-09-05 23:39:00,0.64516,0.64548,0.64506,0.64548,82900001.0
2006-09-05 23:40:00,0.64545,0.64545,0.64508,0.64528,91100000.0
2006-09-05 23:41:00,0.64526,0.64541,0.64512,0.64537,96399999.0
2006-09-05 23:42:00,0.64536,0.64542,0.64526,0.64535,126400000.0
2006-09-05 23:43:00,0.6454,0.64548,0.64523,0.6454,208899999.0
2006-09-05 23:44:00,0.64528,0.64546,0.64526,0.64539,132900000.0
2006-09-05 23:45:00,0.64539,0.64539,0.645,0.64523,193700003.0
2006-09-05 23:46:00,0.64513,0.6455,0.64509,0.64547,96800000.0
2006-09-05 23:47:00,0.64499,0.64535,0.64499,0.64509,147399998.0
2006-09-05 23:48:00,0.64505,0.64531,0.64505,0.64531,131200000.0
2006-09-05 23:49:00,0.64493,0.64533,0.64493,0.64529,87399999.0
2006-09-05 23:50:00,0.64534,0.64542,0.64519,0.64535,102099999.0
2006-09-05 23:51:00,0.64534,0.64536,0.64519,0.64524,70800000.0
2006-09-05 23:52:00,0.64511,0.64535,0.64506,0.64531,136300000.0
2006-09-05 23:53:00,0.64498,0.64538,0.64485,0.64526,102700000.0
2006-09-05 23:54:00,0.64523,0.64523,0.64494,0.6452,74000001.0
2006-09-05 23:55:00,0.64515,0.64515,0.64495,0.64505,111799999.0
2006-09-05 23:56:00,0.64527,0.64527,0.6448,0.64511,96000001.0
2006-09-05 23:57:00,0.64521,0.64527,0.64504,0.64504,142299996.0
2006-09-05 23:58:00,0.64495,0.64517,0.64471,0.64471,106200000.0
2006-09-05 23:59:00,0.64512,0.64528,0.64468,0.64468,74899999.0
2006-09-06 00:00:00,0.64506,0.64509,0.64476,0.64502,124699997.0
2006-09-06 00:01:00,0.64489,0.64504,0.64478,0.64478,45400000.0
2006-09-06 00:02:00,0.64485,0.64511,0.64485,0.64511,90899999.0
2006-09-06 00:03:00,0.64509,0.6452,0.64489,0.64499,95400000.0
2006-09-06 00:04:00,0.64512,0.64522,0.64498,0.64522,120199998.0
2006-09-06 00:05:00,0.6452,0.64525,0.64506,0.64506,112299999.0
2006-09-06 00:06:00,0.64514,0.64524,0.64495,0.64495,106400001.0
2006-09-06 00:07:00,0.64521,0.64526,0.6451,0.6451,116600001.0
2006-09-06 00:08:00,0.645,0.6452,0.645,0.64508,93100000.0
2006-09-06 00:09:00,0.64507,0.64516,0.64492,0.64512,76100000.0
2006-09-06 00:10:00,0.6449,0.64522,0.64484,0.64522,118900003.0
2006-09-06 00:11:00,0.64502,0.64514,0.6448,0.64501,117899999.0
2006-09-06 00:12:00,0.64499,0.64518,0.64499,0.64512,128299999.0
2006-09-06 00:13:00,0.64503,0.64525,0.645,0.64515,80600000.0
2006-09-06 00:14:00,0.64509,0.64524,0.64495,0.6452,137400001.0
2006-09-06 00:15:00,0.64523,0.64523,0.64505,0.64505,65399999.0
2006-09-06 00:16:00,0.64525,0.64525,0.645,0.64507,90299999.0
2006-09-06 00:17:00,0.64511,0.64526,0.64499,0.64504,75700000.0
2006-09-06 00:18:00,0.64527,0.64527,0.64494,0.64499,84799999.0
2006-09-06 00:19:00,0.64507,0.64518,0.6447,0.6448,127699999.0
2006-09-06 00:20:00,0.64481,0.64499,0.64471,0.64493,97799999.0
2006-09-06 00:21:00,0.6449,0.64503,0.64454,0.64475,68299999.0
2006-09-06 00:22:00,0.64492,0.64492,0.64474,0.6449,78800000.0
2006-09-06 00:23:00,0.64491,0.64501,0.64473,0.64493,101100000.0
2006-09-06 00:24:00,0.64508,0.64508,0.64478,0.64486,121400001.0
2006-09-06 00:25:00,0.64494,0.64494,0.64464,0.6448,120699999.0
2006-09-06 00:26:00,0.64476,0.64492,0.64452,0.64488,155900000.0
2006-09-06 00:27:00,0.64494,0.64503,0.64478,0.64478,106400000.0
2006-09-06 00:28:00,0.64477,0.64492,0.64467,0.64492,163400000.0
2006-09-06 00:29:00,0.64495,0.64495,0.64474,0.64482,65400000.0
2006-09-06 00:30:00,0.64501,0.64505,0.64441,0.64453,127199998.0
2006-09-06 00:31:00,0.64492,0.64495,0.64445,0.6447,123899999.0
2006-09-06 00:32:00,0.64478,0.64509,0.64471,0.6448,109299999.0
2006-09-06 00:33:00,0.64478,0.64478,0.6443,0.6443,67700000.0
2006-09-06 00:34:00,0.64455,0.64476,0.64443,0.64464,134500000.0
2006-09-06 00:35:00,0.64482,0.64492,0.64421,0.6443,79699999.0
2006-09-06 00:36:00,0.64433,0.64465,0.64432,0.64451,125499999.0
2006-09-06 00:37:00,0.64464,0.64464,0.64447,0.6446,115099999.0
2006-09-06 00:38:00,0.64464,0.64475,0.64438,0.64448,146300001.0
2006-09-06 00:39:00,0.64454,0.6446,0.6442,0.64444,152599999.0
2006-09-06 00:40:00,0.64454,0.64472,0.64446,0.6446,137900000.0
2006-09-06 00:41:00,0.64475,0.64486,0.64445,0.64471,148500000.0
2006-09-06 00:42:00,0.64449,0.64478,0.64434,0.64442,113000000.0
2006-09-06 00:43:00,0.64451,0.64476,0.64437,0.64457,109100000.0
2006-09-06 00:44:00,0.64446,0.64475,0.6443,0.64449,140900000.0
2006-09-06 00:45:00,0.6446,0.64486,0.64451,0.64468,121500003.0
2006-09-06 00:46:00,0.64482,0.64483,0.64426,0.64447,139399997.0
2006-09-06 00:47:00,0.64451,0.64489,0.64437,0.64477,149000000.0
2006-09-06 00:48:00,0.64497,0.64501,0.64449,0.6447,97000000.0
2006-09-06 00:49:00,0.64479,0.6448,0.64463,0.64479,95999997.0
2006-09-06 00:50:00,0.64469,0.64487,0.64455,0.64486,100899998.0
2006-09-06 00:51:00,0.64486,0.64486,0.6444,0.64481,85300003.0
2006-09-06 00:52:00,0.64476,0.64487,0.6447,0.64487,89900002.0
2006-09-06 00:53:00,0.64492,0.64493,0.64444,0.6447,125700001.0
2006-09-06 00:54:00,0.64476,0.64493,0.64457,0.64493,141400000.0
2006-09-06 00:55:00,0.64463,0.64484,0.6445,0.64484,66100000.0
2006-09-06 00:56:00,0.64487,0.64487,0.64463,0.64471,102000000.0
2006-09-06 00:57:00,0.64469,0.64481,0.64466,0.64466,65800000.0
2006-09-06 00:58:00,0.64456,0.64496,0.64456,0.64473,157900000.0
2006-09-06 00:59:00,0.64472,0.64478,0.64439,0.64467,67999999.0
2006-09-06 01:00:00,0.64481,0.64487,0.64462,0.64474,122300000.0
2006-09-06 01:01:00,0.64476,0.64479,0.64449,0.64465,140800000.0
2006-09-06 01:02:00,0.64458,0.64481,0.64454,0.64468,133300000.0
2006-09-06 01:03:00,0.64484,0.64488,0.64432,0.64432,94900001.0
2006-09-06 01:04:00,0.6442,0.64487,0.64419,0.64487,126499997.0
2006-09-06 01:05:00,0.64473,0.64488,0.6447,0.64472,112600000.0
2006-09-06 01:06:00,0.64487,0.64502,0.64461,0.64461,84699998.0
2006-09-06 01:07:00,0.6446,0.645,0.64445,0.64492,113799997.0
2006-09-06 01:08:00,0.64484,0.64506,0.64475,0.64496,130700002.0
2006-09-06 01:09:00,0.64491,0.64493,0.64476,0.64487,73300000.0
2006-09-06 01:10:00,0.64457,0.64491,0.64449,0.64483,89400000.0
2006-09-06 01:11:00,0.64484,0.64504,0.64457,0.64464,111900001.0
2006-09-06 01:12:00,0.64509,0.64509,0.64468,0.64477,122200004.0
2006-09-06 01:13:00,0.64494,0.64496,0.64457,0.64479,78899999.0
2006-09-06 01:14:00,0.64479,0.64493,0.64475,0.64481,50100000.0
2006-09-06 01:15:00,0.6448,0.64494,0.64472,0.64486,106799998.0
2006-09-06 01:16:00,0.64462,0.64479,0.64454,0.64476,121000000.0
2006-09-06 01:17:00,0.64482,0.64483,0.64432,0.6446,126500001.0
2006-09-06 01:18:00,0.64457,0.64457,0.6442,0.64431,120700000.0
2006-09-06 01:19:00,0.64421,0.64441,0.64407,0.64418,173000000.0
2006-09-06 01:20:00,0.64439,0.6445,0.64403,0.64403,70800000.0
2006-09-06 01:21:00,0.64399,0.64432,0.64399,0.64416,75200000.0
2006-09-06 01:22:00,0.64407,0.64442,0.64407,0.64441,109999999.0
2006-09-06 01:23:00,0.64443,0.64458,0.64416,0.64437,73800000.0
2006-09-06 01:24:00,0.64461,0.64461,0.64423,0.64443,81599999.0
2006-09-06 01:25:00,0.64434,0.64448,0.64414,0.64438,77299999.0
2006-09-06 01:26:00,0.64425,0.64463,0.64416,0.6446,81999999.0
2006-09-06 01:27:00,0.64443,0.64487,0.64442,0.64486,99699999.0
2006-09-06 01:28:00,0.64482,0.64482,0.64452,0.64478,93700001.0
2006-09-06 01:29:00,0.6448,0.64484,0.64462,0.64466,100999998.0
2006-09-06 01:30:00,0.64463,0.64491,0.64437,0.64491,118199998.0
2006-09-06 01:31:00,0.64454,0.64475,0.64426,0.64435,68800001.0
2006-09-06 01:32:00,0.64482,0.64488,0.64445,0.64453,79900000.0
2006-09-06 01:33:00,0.6446,0.64475,0.64416,0.64433,122799998.0
2006-09-06 01:34:00,0.64465,0.64472,0.64424,0.64456,159300001.0
2006-09-06 01:35:00,0.64448,0.64464,0.6443,0.64459,133199999.0
2006-09-06 01:36:00,0.6447,0.64473,0.64459,0.64459,71699999.0
2006-09-06 01:37:00,0.6446,0.64471,0.64456,0.64457,95500000.0
2006-09-06 01:38:00,0.64457,0.64465,0.64425,0.64425,135200001.0
2006-09-06 01:39:00,0.64441,0.64454,0.64415,0.64443,118499998.0
2006-09-06 01:40:00,0.64465,0.64465,0.64426,0.64429,120300002.0
2006-09-06 01:41:00,0.64464,0.64471,0.64415,0.64431,108600000.0
2006-09-06 01:42:00,0.64452,0.64466,0.64417,0.64455,151400000.0
2006-09-06 01:43:00,0.64463,0.64476,0.64443,0.64464,140399998.0
2006-09-06 01:44:00,0.64463,0.64471,0.64448,0.64471,116699999.0
2006-09-06 01:45:00,0.64489,0.64489,0.64418,0.64426,92700001.0
2006-09-06 01:46:00,0.64477,0.64493,0.6444,0.64476,60799999.0
2006-09-06 01:47:00,0.6446,0.64475,0.64453,0.64453,72399999.0
2006-09-06 01:48:00,0.64466,0.64475,0.64428,0.64467,147599999.0
2006-09-06 01:49:00,0.64465,0.64494,0.64455,0.64492,80699999.0
2006-09-06 01:50:00,0.64501,0.64503,0.64452,0.64473,118999998.0
2006-09-06 01:51:00,0.64482,0.6449,0.64468,0.64485,68599999.0
2006-09-06 01:52:00,0.64491,0.64499,0.64449,0.64449,69700000.0
2006-09-06 01:53:00,0.64453,0.64494,0.64448,0.64494,117699999.0
2006-09-06 01:54:00,0.64495,0.64514,0.64485,0.64514,73299999.0
2006-09-06 01:55:00,0.64517,0.64517,0.64472,0.64485,94300001.0
2006-09-06 01:56:00,0.64486,0.64506,0.64484,0.64499,95000001.0
2006-09-06 01:57:00,0.64486,0.64496,0.64477,0.64478,63800000.0
2006-09-06 01:58:00,0.64496,0.645,0.64474,0.645,97299999.0
2006-09-06 01:59:00,0.64488,0.64506,0.64484,0.64496,106500002.0
2006-09-06 02:00:00,0.64506,0.64515,0.64469,0.64478,126500002.0
2006-09-06 02:01:00,0.6449,0.64511,0.64479,0.64505,136999998.0
2006-09-06 02:02:00,0.64512,0.64526,0.6449,0.64501,156799998.0
2006-09-06 02:03:00,0.64507,0.64531,0.64474,0.64487,90900000.0
2006-09-06 02:04:00,0.64498,0.64518,0.64485,0.64504,81700000.0
2006-09-06 02:05:00,0.64493,0.64564,0.64492,0.64539,124600000.0
2006-09-06 02:06:00,0.6452,0.64617,0.64519,0.64612,79999999.0
2006-09-06 02:07:00,0.64598,0.6462,0.64565,0.646,99399999.0
2006-09-06 02:08:00,0.64609,0.64622,0.64575,0.646,105099999.0
2006-09-06 02:09:00,0.64606,0.64613,0.64575,0.64602,140800002.0
2006-09-06 02:10:00,0.64617,0.64617,0.6457,0.64603,115600000.0
2006-09-06 02:11:00,0.64599,0.64602,0.64554,0.64574,111600000.0
2006-09-06 02:12:00,0.64573,0.64605,0.64557,0.64605,100499999.0
2006-09-06 02:13:00,0.64585,0.6464,0.64575,0.64616,114200002.0
2006-09-06 02:14:00,0.64663,0.64663,0.64625,0.64641,117300001.0
2006-09-06 02:15:00,0.64624,0.64641,0.64601,0.6462,74600000.0
2006-09-06 02:16:00,0.64609,0.64661,0.64609,0.64654,108300001.0
2006-09-06 02:17:00,0.64665,0.64667,0.64618,0.64631,130500001.0
2006-09-06 02:18:00,0.64618,0.64656,0.64618,0.64634,123499997.0
2006-09-06 02:19:00,0.6462,0.64658,0.6461,0.6465,89400000.0
2006-09-06 02:20:00,0.64656,0.64658,0.64625,0.64646,63000000.0
2006-09-06 02:21:00,0.64629,0.64637,0.6461,0.64635,122899998.0
2006-09-06 02:22:00,0.64627,0.64668,0.64615,0.64668,118999997.0
2006-09-06 02:23:00,0.64648,0.64675,0.64648,0.64657,104599999.0
2006-09-06 02:24:00,0.64667,0.64669,0.64624,0.64624,87800000.0
2006-09-06 02:25:00,0.6465,0.64674,0.64619,0.64673,76700001.0
2006-09-06 02:26:00,0.64687,0.64687,0.64622,0.64623,107300000.0
2006-09-06 02:27:00,0.64622,0.64657,0.64622,0.64656,65500000.0
2006-09-06 02:28:00,0.64652,0.64656,0.64618,0.64635,96700000.0
2006-09-06 02:29:00,0.64626,0.64648,0.64611,0.64629,119700001.0
2006-09-06 02:30:00,0.64644,0.64647,0.64608,0.64647,98900001.0
2006-09-06 02:31:00,0.64659,0.64664,0.64616,0.64655,171799998.0
2006-09-06 02:32:00,0.64661,0.64677,0.64634,0.64658,90000000.0
2006-09-06 02:33:00,0.64684,0.6469,0.64647,0.64678,99599999.0
2006-09-06 02:34:00,0.6469,0.64707,0.64647,0.6468,112700000.0
2006-09-06 02:35:00,0.64709,0.64719,0.64685,0.64709,133800001.0
2006-09-06 02:36:00,0.6471,0.64717,0.64669,0.64671,90000001.0
2006-09-06 02:37:00,0.6468,0.64708,0.64671,0.64696,100100000.0
2006-09-06 02:38:00,0.64688,0.64706,0.6467,0.64695,183300003.0
2006-09-06 02:39:00,0.64699,0.64714,0.64662,0.64697,98800002.0
2006-09-06 02:40:00,0.64683,0.64714,0.64671,0.64712,97500002.0
2006-09-06 02:41:00,0.64694,0.647,0.64661,0.64678,114400000.0
2006-09-06 02:42:00,0.64692,0.64699,0.64653,0.64689,113200000.0
2006-09-06 02:43:00,0.64705,0.64705,0.64662,0.64662,118300001.0
2006-09-06 02:44:00,0.64673,0.64706,0.64667,0.64706,131799998.0
2006-09-06 02:45:00,0.64698,0.64716,0.64686,0.64708,149100000.0
2006-09-06 02:46:00,0.64695,0.6474,0.64695,0.64709,84200000.0
2006-09-06 02:47:00,0.64717,0.64741,0.64701,0.64734,119400002.0
2006-09-06 02:48:00,0.64732,0.64756,0.64702,0.64748,114300000.0
2006-09-06 02:49:00,0.64713,0.64749,0.64713,0.64737,91000000.0
2006-09-06 02:50:00,0.6475,0.64751,0.64698,0.64722,97899999.0
2006-09-06 02:51:00,0.64734,0.64734,0.64707,0.64707,83899999.0
2006-09-06 02:52:00,0.64729,0.64738,0.64711,0.64721,156900003.0
2006-09-06 02:53:00,0.64715,0.64748,0.64711,0.64712,111100000.0
2006-09-06 02:54:00,0.64696,0.64738,0.64683,0.64738,79999999.0
2006-09-06 02:55:00,0.6471,0.64718,0.64691,0.64711,110600001.0
2006-09-06 02:56:00,0.64736,0.64736,0.64694,0.6471,76199999.0
2006-09-06 02:57:00,0.6472,0.64727,0.64705,0.64719,85200002.0
2006-09-06 02:58:00,0.64724,0.64732,0.64692,0.64709,69000000.0
2006-09-06 02:59:00,0.64722,0.64729,0.64698,0.64715,137300000.0
2006-09-06 03:00:00,0.64715,0.64715,0.64677,0.64677,94200001.0
2006-09-06 03:01:00,0.64695,0.64715,0.64672,0.64684,136400000.0
2006-09-06 03:02:00,0.64676,0.6472,0.64667,0.6472,122599998.0
2006-09-06 03:03:00,0.64718,0.64718,0.64665,0.64688,96599998.0
2006-09-06 03:04:00,0.64693,0.64713,0.64686,0.64701,50900000.0
2006-09-06 03:05:00,0.64702,0.64716,0.64677,0.64697,106800000.0
2006-09-06 03:06:00,0.64665,0.64713,0.64665,0.64699,74600001.0
2006-09-06 03:07:00,0.6472,0.6472,0.64647,0.64679,89100000.0
2006-09-06 03:08:00,0.64667,0.64685,0.64641,0.64675,103400000.0
2006-09-06 03:09:00,0.64681,0.64703,0.64666,0.64692,141799999.0
2006-09-06 03:10:00,0.64678,0.64697,0.64668,0.64692,70799999.0
2006-09-06 03:11:00,0.64694,0.64702,0.64664,0.64671,126100000.0
2006-09-06 03:12:00,0.64694,0.64708,0.64671,0.64703,89000000.0
2006-09-06 03:13:00,0.64705,0.64708,0.64679,0.64708,150600000.0
2006-09-06 03:14:00,0.64722,0.64722,0.64672,0.64691,140899999.0
2006-09-06 03:15:00,0.64712,0.64719,0.64682,0.64699,80500001.0
2006-09-06 03:16:00,0.64709,0.64733,0.64684,0.64715,172299998.0
2006-09-06 03:17:00,0.64698,0.64705,0.64671,0.64695,108899999.0
2006-09-06 03:18:00,0.64693,0.64713,0.64676,0.64703,52599999.0
2006-09-06 03:19:00,0.64681,0.64702,0.64667,0.64667,93499999.0
2006-09-06 03:20:00,0.6469,0.64703,0.64673,0.64676,166900000.0
2006-09-06 03:21:00,0.64677,0.64688,0.64653,0.64672,160500000.0
2006-09-06 03:22:00,0.64668,0.64676,0.64649,0.64673,40400000.0
2006-09-06 03:23:00,0.64663,0.64692,0.64656,0.64687,106399999.0
2006-09-06 03:24:00,0.64675,0.64701,0.64659,0.64692,91400001.0
2006-09-06 03:25:00,0.64688,0.64706,0.64667,0.64684,109700000.0
2006-09-06 03:26:00,0.64702,0.64711,0.6467,0.64677,99500002.0
2006-09-06 03:27:00,0.64664,0.64708,0.64657,0.64708,81900001.0
2006-09-06 03:28:00,0.64681,0.64703,0.64665,0.6469,62200000.0
2006-09-06 03:29:00,0.64702,0.64716,0.64672,0.64703,74700001.0
2006-09-06 03:30:00,0.64688,0.64688,0.64585,0.64585,105899998.0
2006-09-06 03:31:00,0.64603,0.6467,0.64584,0.6467,105199999.0
2006-09-06 03:32:00,0.64652,0.64699,0.64645,0.64699,99000000.0
2006-09-06 03:33:00,0.64695,0.64714,0.6467,0.64691,127900002.0
2006-09-06 03:34:00,0.64658,0.64704,0.64658,0.64682,102700000.0
2006-09-06 03:35:00,0.64693,0.64697,0.64678,0.6469,115400000.0
2006-09-06 03:36:00,0.64688,0.64699,0.64665,0.64676,104999999.0
2006-09-06 03:37:00,0.64681,0.64708,0.64674,0.64696,72300000.0
2006-09-06 03:38:00,0.64678,0.64708,0.64666,0.64705,124900000.0
2006-09-06 03:39:00,0.64724,0.6473,0.64691,0.6473,123900000.0
2006-09-06 03:40:00,0.647,0.64736,0.647,0.64723,151200001.0
2006-09-06 03:41:00,0.64732,0.64742,0.64679,0.64695,110800000.0
2006-09-06 03:42:00,0.64682,0.64699,0.64674,0.64699,65400000.0
2006-09-06 03:43:00,0.64684,0.64711,0.64669,0.64708,93900000.0
2006-09-06 03:44:00,0.64697,0.64709,0.64672,0.64672,115999997.0
2006-09-06 03:45:00,0.64715,0.64715,0.64673,0.647,70400000.0
2006-09-06 03:46:00,0.64696,0.64709,0.64676,0.64702,96199999.0
2006-09-06 03:47:00,0.64682,0.64702,0.64657,0.64687,107300000.0
2006-09-06 03:48:00,0.64687,0.64716,0.64668,0.64715,124700000.0
2006-09-06 03:49:00,0.64715,0.64725,0.64685,0.64713,113500000.0
2006-09-06 03:50:00,0.64722,0.64731,0.64709,0.64711,84600000.0
2006-09-06 03:51:00,0.64737,0.64737,0.64705,0.64708,85699999.0
2006-09-06 03:52:00,0.64711,0.64723,0.64705,0.6472,96200000.0
2006-09-06 03:53:00,0.64732,0.64732,0.64688,0.647,164099997.0
2006-09-06 03:54:00,0.64713,0.6474,0.64703,0.6474,129600001.0
2006-09-06 03:55:00,0.64706,0.64735,0.64697,0.64735,155800002.0
2006-09-06 03:56:00,0.64697,0.64731,0.64691,0.64726,95700001.0
2006-09-06 03:57:00,0.64724,0.64725,0.64698,0.647,117099999.0
2006-09-06 03:58:00,0.64721,0.64729,0.64696,0.6472,133800001.0
2006-09-06 03:59:00,0.64709,0.64723,0.64697,0.64717,142900000.0
2006-09-06 04:00:00,0.64703,0.6475,0.64699,0.64748,130700000.0
2006-09-06 04:01:00,0.64723,0.64743,0.64705,0.64738,116399998.0
2006-09-06 04:02:00,0.64713,0.64729,0.64699,0.64723,65399999.0
2006-09-06 04:03:00,0.64698,0.64727,0.64685,0.64706,116800002.0
2006-09-06 04:04:00,0.64718,0.64738,0.64704,0.64726,83699999.0
2006-09-06 04:05:00,0.64724,0.64743,0.64716,0.64733,81200000.0
2006-09-06 04:06:00,0.64731,0.64739,0.64698,0.64699,136000001.0
2006-09-06 04:07:00,0.64707,0.64734,0.64694,0.64734,103799998.0
2006-09-06 04:08:00,0.64759,0.64759,0.64689,0.64708,102000001.0
2006-09-06 04:09:00,0.64729,0.64729,0.64699,0.64699,69300000.0
2006-09-06 04:10:00,0.64691,0.64743,0.64691,0.64721,68000000.0
2006-09-06 04:11:00,0.64721,0.64726,0.64687,0.6472,102300000.0
2006-09-06 04:12:00,0.64729,0.64729,0.64686,0.64693,69000000.0
2006-09-06 04:13:00,0.64708,0.64716,0.64692,0.64707,75900000.0
2006-09-06 04:14:00,0.64724,0.64731,0.64695,0.64695,71299999.0
2006-09-06 04:15:00,0.64703,0.64748,0.64695,0.64739,135900000.0
2006-09-06 04:16:00,0.64729,0.64735,0.64702,0.64727,93300001.0
2006-09-06 04:17:00,0.64723,0.64732,0.64704,0.64729,86899999.0
2006-09-06 04:18:00,0.64721,0.6475,0.64699,0.64749,116699999.0
2006-09-06 04:19:00,0.64782,0.64798,0.64755,0.64778,81400001.0
2006-09-06 04:20:00,0.6478,0.6478,0.64745,0.64768,94200000.0
2006-09-06 04:21:00,0.64775,0.64814,0.64765,0.64794,165399998.0
2006-09-06 04:22:00,0.64754,0.64811,0.64754,0.64787,98400001.0
2006-09-06 04:23:00,0.64786,0.64789,0.6476,0.64773,126500001.0
2006-09-06 04:24:00,0.64771,0.64787,0.64747,0.6476,98899999.0
2006-09-06 04:25:00,0.64763,0.64787,0.6474,0.64774,120900000.0
2006-09-06 04:26:00,0.64771,0.64771,0.64735,0.64735,54500000.0
2006-09-06 04:27:00,0.64735,0.64755,0.64715,0.64736,76200000.0
2006-09-06 04:28:00,0.64738,0.64779,0.64724,0.64769,106399998.0
2006-09-06 04:29:00,0.64771,0.64786,0.64753,0.6478,75600000.0
2006-09-06 04:30:00,0.64748,0.6477,0.64735,0.64761,113500001.0
2006-09-06 04:31:00,0.64745,0.64776,0.64739,0.64767,93499999.0
2006-09-06 04:32:00,0.64771,0.64788,0.64744,0.64779,183800001.0
2006-09-06 04:33:00,0.64783,0.64802,0.64755,0.64772,85299999.0
2006-09-06 04:34:00,0.64769,0.64782,0.6476,0.6476,100299999.0
2006-09-06 04:35:00,0.64771,0.64786,0.64771,0.64785,61900000.0
2006-09-06 04:36:00,0.64754,0.64782,0.64741,0.64775,102699998.0
2006-09-06 04:37:00,0.64779,0.64779,0.6471,0.64755,114200000.0
2006-09-06 04:38:00,0.64782,0.64784,0.64737,0.64778,106000001.0
2006-09-06 04:39:00,0.64767,0.64774,0.64744,0.6476,159900003.0
2006-09-06 04:40:00,0.64747,0.64753,0.64712,0.64719,168300001.0
2006-09-06 04:41:00,0.64742,0.64744,0.64694,0.64735,173900001.0
2006-09-06 04:42:00,0.64739,0.64767,0.64732,0.64743,95000000.0
2006-09-06 04:43:00,0.64749,0.64758,0.64716,0.64716,169499998.0
2006-09-06 04:44:00,0.64732,0.64754,0.64722,0.64739,103899999.0
2006-09-06 04:45:00,0.64755,0.6477,0.64741,0.64759,101900000.0
2006-09-06 04:46:00,0.6476,0.6476,0.64722,0.64744,137999998.0
2006-09-06 04:47:00,0.64744,0.64747,0.64693,0.64693,133899999.0
2006-09-06 04:48:00,0.64711,0.64737,0.64705,0.6473,91400000.0
2006-09-06 04:49:00,0.64744,0.64752,0.64708,0.64752,132199997.0
2006-09-06 04:50:00,0.64787,0.64795,0.64743,0.64771,85900000.0
2006-09-06 04:51:00,0.64772,0.64774,0.64737,0.64748,146000001.0
2006-09-06 04:52:00,0.64739,0.64755,0.64728,0.64749,178899998.0
2006-09-06 04:53:00,0.6477,0.64775,0.64752,0.64762,89700001.0
2006-09-06 04:54:00,0.64745,0.64767,0.64723,0.64767,49900000.0
2006-09-06 04:55:00,0.64768,0.64769,0.64715,0.64752,123800000.0
2006-09-06 04:56:00,0.64747,0.64761,0.64724,0.64724,165600000.0
2006-09-06 04:57:00,0.64727,0.6475,0.64722,0.64734,54300000.0
2006-09-06 04:58:00,0.64741,0.64759,0.64732,0.64732,113400000.0
2006-09-06 04:59:00,0.6475,0.6475,0.6472,0.64732,80999999.0
2006-09-06 05:00:00,0.64748,0.64762,0.64719,0.64719,60500001.0
2006-09-06 05:01:00,0.64712,0.64755,0.64712,0.64753,98699998.0
2006-09-06 05:02:00,0.64764,0.64776,0.64746,0.6476,135200000.0
2006-09-06 05:03:00,0.64756,0.64768,0.64745,0.64767,86700000.0
2006-09-06 05:04:00,0.64755,0.64755,0.64713,0.6474,120100003.0
2006-09-06 05:05:00,0.64729,0.64746,0.64713,0.64719,99600000.0
2006-09-06 05:06:00,0.64723,0.64753,0.64719,0.64738,59799999.0
2006-09-06 05:07:00,0.64741,0.6476,0.64722,0.64746,170800001.0
2006-09-06 05:08:00,0.6475,0.64764,0.64734,0.64737,94100001.0
2006-09-06 05:09:00,0.64777,0.64778,0.64724,0.64741,72000000.0
2006-09-06 05:10:00,0.64747,0.6476,0.64714,0.64741,97899999.0
2006-09-06 05:11:00,0.64741,0.6475,0.64725,0.6473,93699999.0
2006-09-06 05:12:00,0.64708,0.6476,0.64708,0.64753,130100002.0
2006-09-06 05:13:00,0.64752,0.64756,0.64731,0.64746,97999999.0
2006-09-06 05:14:00,0.64747,0.64752,0.6472,0.64722,92400002.0
2006-09-06 05:15:00,0.64717,0.64738,0.64717,0.64722,66399999.0
2006-09-06 05:16:00,0.64749,0.64749,0.64721,0.64732,72400000.0
2006-09-06 05:17:00,0.64747,0.64761,0.64725,0.64739,122300000.0
2006-09-06 05:18:00,0.64747,0.64747,0.64713,0.64726,157700002.0
2006-09-06 05:19:00,0.64733,0.64756,0.6472,0.64725,170999996.0
2006-09-06 05:20:00,0.64722,0.6477,0.64722,0.6477,97600000.0
2006-09-06 05:21:00,0.64765,0.64772,0.64728,0.64763,106299997.0
2006-09-06 05:22:00,0.64762,0.64776,0.64737,0.64776,136499999.0
2006-09-06 05:23:00,0.64758,0.64791,0.64737,0.64772,138399998.0
2006-09-06 05:24:00,0.64773,0.64781,0.64749,0.64757,102900000.0
2006-09-06 05:25:00,0.64759,0.64791,0.64749,0.64778,157699998.0
2006-09-06 05:26:00,0.64769,0.64804,0.64756,0.64804,88799999.0
2006-09-06 05:27:00,0.64783,0.64794,0.64767,0.64793,99800001.0
2006-09-06 05:28:00,0.6478,0.6479,0.6475,0.6479,38100000.0
2006-09-06 05:29:00,0.64804,0.64804,0.64749,0.64749,91300000.0
2006-09-06 05:30:00,0.64795,0.64806,0.64778,0.6479,102100000.0
2006-09-06 05:31:00,0.64801,0.64801,0.64763,0.648,96900000.0
2006-09-06 05:32:00,0.64808,0.64808,0.64767,0.64796,81300000.0
2006-09-06 05:33:00,0.64801,0.64801,0.64789,0.64799,58200000.0
2006-09-06 05:34:00,0.64803,0.64806,0.64758,0.64783,130099998.0
2006-09-06 05:35:00,0.6479,0.64792,0.64748,0.64771,137900002.0
2006-09-06 05:36:00,0.64781,0.64789,0.64758,0.64778,84699998.0
2006-09-06 05:37:00,0.64775,0.64806,0.64765,0.64796,84000000.0
2006-09-06 05:38:00,0.64783,0.64806,0.64771,0.64806,77100000.0
2006-09-06 05:39:00,0.64785,0.648,0.64765,0.648,142999998.0
2006-09-06 05:40:00,0.64793,0.64809,0.64768,0.64806,129499997.0
2006-09-06 05:41:00,0.64792,0.6482,0.64782,0.64798,174899998.0
2006-09-06 05:42:00,0.64796,0.64817,0.64777,0.64817,85899999.0
2006-09-06 05:43:00,0.64805,0.64818,0.64791,0.64818,95499999.0
2006-09-06 05:44:00,0.64811,0.64825,0.64805,0.64813,124799999.0
2006-09-06 05:45:00,0.64811,0.64811,0.64783,0.648,76600000.0
2006-09-06 05:46:00,0.6479,0.64801,0.64771,0.6479,88600000.0
2006-09-06 05:47:00,0.64799,0.64805,0.64788,0.6479,120500001.0
2006-09-06 05:48:00,0.64796,0.64808,0.64763,0.64768,62200000.0
2006-09-06 05:49:00,0.64801,0.64808,0.64758,0.64796,120000001.0
2006-09-06 05:50:00,0.64791,0.64814,0.64782,0.64791,123400000.0
2006-09-06 05:51:00,0.64796,0.64821,0.64782,0.64821,78399999.0
2006-09-06 05:52:00,0.64807,0.64807,0.64766,0.64785,76100000.0
2006-09-06 05:53:00,0.64803,0.64818,0.64775,0.64788,90099999.0
2006-09-06 05:54:00,0.64792,0.64818,0.64792,0.64796,106599999.0
2006-09-06 05:55:00,0.64784,0.64813,0.64769,0.64804,87300002.0
2006-09-06 05:56:00,0.64817,0.64819,0.64772,0.64777,81800001.0
2006-09-06 05:57:00,0.64814,0.64834,0.64792,0.64797,125499999.0
2006-09-06 05:58:00,0.64806,0.64842,0.64803,0.6483,92400001.0
2006-09-06 05:59:00,0.6483,0.64853,0.6482,0.64831,86999999.0
2006-09-06 06:00:00,0.64818,0.64852,0.64817,0.64823,150599998.0
2006-09-06 06:01:00,0.64832,0.6484,0.64801,0.64825,99200000.0
2006-09-06 06:02:00,0.64834,0.64838,0.6479,0.64832,143299999.0
2006-09-06 06:03:00,0.6482,0.64848,0.64809,0.64845,136600001.0
2006-09-06 06:04:00,0.64839,0.64844,0.6481,0.64821,116900001.0
2006-09-06 06:05:00,0.6484,0.6484,0.64794,0.64813,111600000.0
2006-09-06 06:06:00,0.64827,0.64833,0.64796,0.64822,68400000.0
2006-09-06 06:07:00,0.6483,0.6484,0.64791,0.64815,48400000.0
2006-09-06 06:08:00,0.64822,0.64846,0.64817,0.64834,64200000.0
2006-09-06 06:09:00,0.64821,0.64846,0.64815,0.64841,108600000.0
2006-09-06 06:10:00,0.64849,0.64863,0.64816,0.64819,101599999.0
2006-09-06 06:11:00,0.64832,0.64851,0.64824,0.64849,112800001.0
2006-09-06 06:12:00,0.64848,0.64869,0.6484,0.64854,118199999.0
2006-09-06 06:13:00,0.64864,0.64871,0.64849,0.64849,96899999.0
2006-09-06 06:14:00,0.64851,0.64867,0.64841,0.64856,125899997.0
2006-09-06 06:15:00,0.64882,0.64882,0.64837,0.64861,152999999.0
2006-09-06 06:16:00,0.64848,0.64861,0.64814,0.64861,140300000.0
2006-09-06 06:17:00,0.64863,0.64873,0.64836,0.64853,94400000.0
2006-09-06 06:18:00,0.6488,0.64893,0.64858,0.64885,130400001.0
2006-09-06 06:19:00,0.64881,0.64913,0.64862,0.64862,103999999.0
2006-09-06 06:20:00,0.64873,0.64963,0.64858,0.64963,112600001.0
2006-09-06 06:21:00,0.64986,0.65006,0.64925,0.64943,118299997.0
2006-09-06 06:22:00,0.64935,0.64935,0.64896,0.64898,83000002.0
2006-09-06 06:23:00,0.64908,0.64915,0.64874,0.64912,79699998.0
2006-09-06 06:24:00,0.64927,0.64927,0.64892,0.64918,80500001.0
2006-09-06 06:25:00,0.64914,0.64927,0.64905,0.64918,77600000.0
2006-09-06 06:26:00,0.64909,0.6494,0.64894,0.64894,87399999.0
2006-09-06 06:27:00,0.64903,0.64932,0.64896,0.64928,120500000.0
2006-09-06 06:28:00,0.64918,0.64933,0.64907,0.64909,102799999.0
2006-09-06 06:29:00,0.64908,0.64947,0.64908,0.64941,49800000.0
2006-09-06 06:30:00,0.6493,0.6493,0.64881,0.6489,117500000.0
2006-09-06 06:31:00,0.64884,0.64922,0.64881,0.64922,124100000.0
2006-09-06 06:32:00,0.64918,0.64918,0.64864,0.64877,121100001.0
2006-09-06 06:33:00,0.64863,0.64908,0.64863,0.64908,111500000.0
2006-09-06 06:34:00,0.64894,0.64898,0.64863,0.64882,92400001.0
2006-09-06 06:35:00,0.64872,0.64887,0.64867,0.64887,86999999.0
2006-09-06 06:36:00,0.64892,0.64899,0.64863,0.64885,68000001.0
2006-09-06 06:37:00,0.64876,0.64897,0.64851,0.64897,61300000.0
2006-09-06 06:38:00,0.64883,0.64883,0.64859,0.64877,39700000.0
2006-09-06 06:39:00,0.64891,0.64911,0.64874,0.64893,95499999.0
2006-09-06 06:40:00,0.64881,0.64902,0.64846,0.64875,147800001.0
2006-09-06 06:41:00,0.6487,0.64892,0.64847,0.64888,72400000.0
2006-09-06 06:42:00,0.64846,0.64875,0.6484,0.64849,146300001.0
2006-09-06 06:43:00,0.64841,0.64859,0.64827,0.6485,127499998.0
2006-09-06 06:44:00,0.64841,0.64849,0.64811,0.64838,127100000.0
2006-09-06 06:45:00,0.64846,0.64858,0.64828,0.64846,68600000.0
2006-09-06 06:46:00,0.64857,0.64857,0.64811,0.64831,91300000.0
2006-09-06 06:47:00,0.64832,0.64861,0.64828,0.64839,114899998.0
2006-09-06 06:48:00,0.64827,0.64846,0.64808,0.64842,75300000.0
2006-09-06 06:49:00,0.64812,0.64836,0.64812,0.64833,48000000.0
2006-09-06 06:50:00,0.64829,0.64843,0.64816,0.64839,97299999.0
2006-09-06 06:51:00,0.64825,0.64844,0.64814,0.64839,137100001.0
2006-09-06 06:52:00,0.64845,0.64845,0.64805,0.64833,85500000.0
2006-09-06 06:53:00,0.64842,0.64847,0.64777,0.64807,80000000.0
2006-09-06 06:54:00,0.64808,0.64821,0.64788,0.6481,110400000.0
2006-09-06 06:55:00,0.64785,0.64823,0.64782,0.64809,71400001.0
2006-09-06 06:56:00,0.64828,0.64828,0.64799,0.64811,142900001.0
2006-09-06 06:57:00,0.6484,0.64848,0.64791,0.64813,60400000.0
2006-09-06 06:58:00,0.64802,0.64819,0.64799,0.64813,102300000.0
2006-09-06 06:59:00,0.64799,0.64819,0.64777,0.64788,32400000.0
2006-09-06 07:00:00,0.64788,0.64806,0.64775,0.64775,117700000.0
2006-09-06 07:01:00,0.64748,0.64813,0.64748,0.64807,83899999.0
2006-09-06 07:02:00,0.64805,0.64815,0.64768,0.64791,155399999.0
2006-09-06 07:03:00,0.64775,0.64814,0.64755,0.64784,113500000.0
2006-09-06 07:04:00,0.64763,0.64812,0.64749,0.64803,78500000.0
2006-09-06 07:05:00,0.64807,0.64813,0.64752,0.64785,109500001.0
2006-09-06 07:06:00,0.648,0.64813,0.6478,0.64813,60600000.0
2006-09-06 07:07:00,0.6483,0.6483,0.64777,0.64806,74800001.0
2006-09-06 07:08:00,0.64791,0.64817,0.64776,0.64816,136899999.0
2006-09-06 07:09:00,0.64801,0.64835,0.64795,0.64821,88999999.0
2006-09-06 07:10:00,0.64807,0.64819,0.64768,0.64799,73099999.0
2006-09-06 07:11:00,0.64782,0.64816,0.64778,0.64805,112100001.0
2006-09-06 07:12:00,0.64808,0.64812,0.64785,0.64812,110999998.0
2006-09-06 07:13:00,0.64792,0.64811,0.64774,0.64807,131699999.0
2006-09-06 07:14:00,0.64794,0.64805,0.64769,0.64805,104100000.0
2006-09-06 07:15:00,0.64818,0.64824,0.64793,0.6481,94900001.0
2006-09-06 07:16:00,0.64803,0.64817,0.64779,0.64817,45400000.0
2006-09-06 07:17:00,0.64817,0.64817,0.64782,0.64793,109400001.0
2006-09-06 07:18:00,0.64807,0.64813,0.64778,0.64785,131500000.0
2006-09-06 07:19:00,0.64792,0.64809,0.64762,0.64797,80300000.0
2006-09-06 07:20:00,0.6481,0.64817,0.64772,0.64779,121200000.0
2006-09-06 07:21:00,0.64782,0.64822,0.64775,0.64818,104899999.0
2006-09-06 07:22:00,0.64826,0.64833,0.6479,0.64821,103300000.0
2006-09-06 07:23:00,0.64815,0.64815,0.64786,0.648,59000000.0
2006-09-06 07:24:00,0.64789,0.64808,0.64787,0.64808,146000001.0
2006-09-06 07:25:00,0.64755,0.64812,0.64748,0.64768,149899998.0
2006-09-06 07:26:00,0.64776,0.64818,0.64776,0.64811,103100000.0
2006-09-06 07:27:00,0.64817,0.64817,0.64756,0.64775,115699999.0
2006-09-06 07:28:00,0.64776,0.64798,0.64759,0.64784,102599999.0
2006-09-06 07:29:00,0.64781,0.64807,0.64742,0.64801,160900001.0
2006-09-06 07:30:00,0.6477,0.6479,0.64749,0.64767,126599998.0
2006-09-06 07:31:00,0.64775,0.6479,0.64745,0.64764,89899998.0
2006-09-06 07:32:00,0.64761,0.64796,0.6474,0.64757,99199998.0
2006-09-06 07:33:00,0.64743,0.6479,0.64726,0.64765,123299999.0
2006-09-06 07:34:00,0.64767,0.64793,0.64766,0.64782,101900000.0
2006-09-06 07:35:00,0.64772,0.64784,0.64723,0.64743,83900000.0
2006-09-06 07:36:00,0.64757,0.64802,0.64757,0.6479,94400000.0
2006-09-06 07:37:00,0.64774,0.64782,0.6475,0.64772,122600000.0
2006-09-06 07:38:00,0.64783,0.64804,0.64769,0.64797,88400000.0
2006-09-06 07:39:00,0.64773,0.64814,0.64766,0.64808,47399999.0
2006-09-06 07:40:00,0.64763,0.64792,0.64757,0.64773,136099998.0
2006-09-06 07:41:00,0.64807,0.64807,0.64747,0.64765,130299999.0
2006-09-06 07:42:00,0.64806,0.64806,0.64756,0.64772,160600002.0
2006-09-06 07:43:00,0.64764,0.64784,0.64746,0.64768,165200000.0
2006-09-06 07:44:00,0.64789,0.64798,0.64757,0.64782,150199999.0
2006-09-06 07:45:00,0.64774,0.648,0.64761,0.64782,100800000.0
2006-09-06 07:46:00,0.64784,0.64788,0.64755,0.64779,176799997.0
2006-09-06 07:47:00,0.64784,0.64797,0.64777,0.6478,106200000.0
2006-09-06 07:48:00,0.64777,0.64787,0.64748,0.64763,131300000.0
2006-09-06 07:49:00,0.64789,0.64795,0.64768,0.64777,101199998.0
2006-09-06 07:50:00,0.6476,0.64795,0.64745,0.64779,68800000.0
2006-09-06 07:51:00,0.64782,0.64794,0.64738,0.64784,151199997.0
2006-09-06 07:52:00,0.64775,0.64793,0.64768,0.6479,90000000.0
2006-09-06 07:53:00,0.64763,0.64809,0.64757,0.64784,73900000.0
2006-09-06 07:54:00,0.64782,0.64799,0.64765,0.64794,116200001.0
2006-09-06 07:55:00,0.64779,0.64814,0.64766,0.64783,88599997.0
2006-09-06 07:56:00,0.64787,0.6481,0.64775,0.64798,123599998.0
2006-09-06 07:57:00,0.64785,0.64813,0.64775,0.64805,85200000.0
2006-09-06 07:58:00,0.64809,0.64812,0.64761,0.64761,103099998.0
2006-09-06 07:59:00,0.64766,0.64816,0.64755,0.64816,61299999.0
2006-09-06 08:00:00,0.64768,0.64808,0.64768,0.6479,88899999.0
2006-09-06 08:01:00,0.6482,0.6482,0.64759,0.64794,114400002.0
2006-09-06 08:02:00,0.64773,0.64794,0.64758,0.6477,68500000.0
2006-09-06 08:03:00,0.64748,0.64812,0.64748,0.64812,136100003.0
2006-09-06 08:04:00,0.64797,0.64799,0.64769,0.6478,50200000.0
2006-09-06 08:05:00,0.64784,0.64809,0.64782,0.64782,68199999.0
2006-09-06 08:06:00,0.64802,0.64817,0.6478,0.648,118600000.0
2006-09-06 08:07:00,0.64786,0.64822,0.64775,0.64801,59400000.0
2006-09-06 08:08:00,0.64815,0.64826,0.64774,0.64826,143799999.0
2006-09-06 08:09:00,0.64827,0.64831,0.64781,0.64831,105400000.0
2006-09-06 08:10:00,0.64819,0.64834,0.64797,0.648,135200000.0
2006-09-06 08:11:00,0.64783,0.64834,0.64777,0.64815,93300000.0
2006-09-06 08:12:00,0.64827,0.6484,0.64797,0.6484,93999997.0
2006-09-06 08:13:00,0.64823,0.64835,0.64799,0.64822,136700000.0
2006-09-06 08:14:00,0.64807,0.6483,0.64797,0.6483,101000000.0
2006-09-06 08:15:00,0.64826,0.64835,0.64784,0.64815,132000000.0
2006-09-06 08:16:00,0.64795,0.6483,0.64779,0.64817,145599999.0
2006-09-06 08:17:00,0.648,0.64838,0.64795,0.64822,111399999.0
2006-09-06 08:18:00,0.64795,0.64844,0.64791,0.64832,56600000.0
2006-09-06 08:19:00,0.64839,0.64839,0.64779,0.64779,131200002.0
2006-09-06 08:20:00,0.64802,0.64825,0.64792,0.64825,126100000.0
2006-09-06 08:21:00,0.64826,0.64841,0.64802,0.64834,207499994.0
2006-09-06 08:22:00,0.64864,0.64867,0.64819,0.64856,58700001.0
2006-09-06 08:23:00,0.6487,0.64908,0.64858,0.64884,158600000.0
2006-09-06 08:24:00,0.64897,0.64905,0.64855,0.64874,74800001.0
2006-09-06 08:25:00,0.64894,0.64906,0.64846,0.64856,132700002.0
2006-09-06 08:26:00,0.649,0.64911,0.64881,0.64895,101100001.0
2006-09-06 08:27:00,0.64898,0.64902,0.64876,0.64902,123900000.0
2006-09-06 08:28:00,0.64897,0.64898,0.64849,0.6487,105900001.0
2006-09-06 08:29:00,0.64894,0.64903,0.64849,0.64873,106700001.0
2006-09-06 08:30:00,0.64894,0.64904,0.64859,0.64881,83300000.0
2006-09-06 08:31:00,0.64895,0.64899,0.64852,0.6489,139799999.0
2006-09-06 08:32:00,0.64891,0.64907,0.64883,0.64902,82700000.0
2006-09-06 08:33:00,0.64896,0.64901,0.64853,0.64867,121800001.0
2006-09-06 08:34:00,0.64885,0.649,0.64844,0.64862,65000000.0
2006-09-06 08:35:00,0.64866,0.64866,0.64829,0.64842,136500002.0
2006-09-06 08:36:00,0.64856,0.64867,0.64815,0.6483,80900001.0
2006-09-06 08:37:00,0.64849,0.64862,0.64828,0.64855,149099998.0
2006-09-06 08:38:00,0.64877,0.64885,0.6484,0.64867,50700000.0
2006-09-06 08:39:00,0.64887,0.64902,0.64868,0.64869,134700002.0
2006-09-06 08:40:00,0.64861,0.64875,0.64839,0.64867,83400001.0
2006-09-06 08:41:00,0.64877,0.64899,0.64867,0.64884,123400001.0
2006-09-06 08:42:00,0.64914,0.64922,0.64862,0.64903,146399997.0
2006-09-06 08:43:00,0.64892,0.64899,0.64845,0.64886,87699999.0
2006-09-06 08:44:00,0.64912,0.64916,0.64882,0.64905,76500000.0
2006-09-06 08:45:00,0.64897,0.64907,0.64843,0.64895,96600000.0
2006-09-06 08:46:00,0.64935,0.64935,0.64866,0.64868,132400000.0
2006-09-06 08:47:00,0.64841,0.64876,0.64829,0.64876,124899999.0
2006-09-06 08:48:00,0.64879,0.649,0.64846,0.64846,65000000.0
2006-09-06 08:49:00,0.6485,0.64903,0.6485,0.64878,114299997.0
2006-09-06 08:50:00,0.64893,0.64893,0.6484,0.64878,168900001.0
2006-09-06 08:51:00,0.64899,0.64899,0.64846,0.64868,109099998.0
2006-09-06 08:52:00,0.64875,0.64875,0.64834,0.64843,80500000.0
2006-09-06 08:53:00,0.64836,0.64871,0.64824,0.64847,89099999.0
2006-09-06 08:54:00,0.64852,0.64864,0.64817,0.64849,138900001.0
2006-09-06 08:55:00,0.6485,0.64853,0.64816,0.64841,85800000.0
2006-09-06 08:56:00,0.64829,0.64843,0.64803,0.64835,124800000.0
2006-09-06 08:57:00,0.64851,0.64854,0.64817,0.64846,108400000.0
2006-09-06 08:58:00,0.64842,0.64845,0.64809,0.64832,128999999.0
2006-09-06 08:59:00,0.64867,0.64867,0.64802,0.64836,93100000.0
2006-09-06 09:00:00,0.64826,0.64859,0.64806,0.64859,91199999.0
2006-09-06 09:01:00,0.64826,0.64826,0.64793,0.64825,49500000.0
2006-09-06 09:02:00,0.64793,0.64816,0.64769,0.64815,87400000.0
2006-09-06 09:03:00,0.64778,0.64835,0.64778,0.64832,76900002.0
2006-09-06 09:04:00,0.64835,0.64835,0.64805,0.64823,44700000.0
2006-09-06 09:05:00,0.64816,0.64847,0.64816,0.6484,101600001.0
2006-09-06 09:06:00,0.64821,0.64853,0.64805,0.64814,93699999.0
2006-09-06 09:07:00,0.6482,0.64851,0.64811,0.64828,77400000.0
2006-09-06 09:08:00,0.64843,0.64861,0.64808,0.64841,161399997.0
2006-09-06 09:09:00,0.64838,0.64849,0.64826,0.6483,153300001.0
2006-09-06 09:10:00,0.64833,0.64846,0.64782,0.64782,132900001.0
2006-09-06 09:11:00,0.64838,0.64845,0.64834,0.64841,109099999.0
2006-09-06 09:12:00,0.64843,0.64856,0.6482,0.64851,116100001.0
2006-09-06 09:13:00,0.64864,0.64874,0.64825,0.64841,134700002.0
2006-09-06 09:14:00,0.64837,0.64855,0.6483,0.64855,58100000.0
2006-09-06 09:15:00,0.6485,0.64863,0.64844,0.64853,80900000.0
2006-09-06 09:16:00,0.64867,0.64881,0.64839,0.64859,110600001.0
2006-09-06 09:17:00,0.64856,0.64869,0.64843,0.64843,93000000.0
2006-09-06 09:18:00,0.64839,0.64858,0.64828,0.64857,157599998.0
2006-09-06 09:19:00,0.64865,0.64874,0.6485,0.64857,96200000.0
2006-09-06 09:20:00,0.64864,0.64869,0.64831,0.64847,80000000.0
2006-09-06 09:21:00,0.64877,0.64882,0.64825,0.64854,171599999.0
2006-09-06 09:22:00,0.6483,0.64878,0.6482,0.64862,88099999.0
2006-09-06 09:23:00,0.64844,0.6486,0.64823,0.6486,119100001.0
2006-09-06 09:24:00,0.64844,0.64844,0.6482,0.64825,132099999.0
2006-09-06 09:25:00,0.6481,0.64837,0.64793,0.64815,106099999.0
2006-09-06 09:26:00,0.64837,0.64841,0.64814,0.64829,81300000.0
2006-09-06 09:27:00,0.64818,0.64859,0.64806,0.64837,120400000.0
2006-09-06 09:28:00,0.64815,0.64831,0.64804,0.64816,174499999.0
2006-09-06 09:29:00,0.64812,0.64843,0.64802,0.6483,94299999.0
2006-09-06 09:30:00,0.6484,0.6485,0.64802,0.64832,104900000.0
2006-09-06 09:31:00,0.64824,0.64824,0.6479,0.6481,54200000.0
2006-09-06 09:32:00,0.64826,0.64832,0.64786,0.64815,142900001.0
2006-09-06 09:33:00,0.64817,0.64831,0.64794,0.64824,61700000.0
2006-09-06 09:34:00,0.64818,0.64837,0.6478,0.64813,142000001.0
2006-09-06 09:35:00,0.64838,0.64846,0.64799,0.64799,94899999.0
2006-09-06 09:36:00,0.64813,0.64843,0.64805,0.64837,107800001.0
2006-09-06 09:37:00,0.64849,0.64849,0.64783,0.64783,75800000.0
2006-09-06 09:38:00,0.6481,0.64833,0.6479,0.64807,110599999.0
2006-09-06 09:39:00,0.64814,0.64867,0.64803,0.64858,78800000.0
2006-09-06 09:40:00,0.64813,0.64851,0.6481,0.6481,59799999.0
2006-09-06 09:41:00,0.648,0.64871,0.648,0.64846,61200000.0
2006-09-06 09:42:00,0.64826,0.64879,0.64811,0.64858,80900000.0
2006-09-06 09:43:00,0.64865,0.64884,0.64822,0.64871,97500000.0
2006-09-06 09:44:00,0.64858,0.6489,0.64829,0.64882,120300000.0
2006-09-06 09:45:00,0.64878,0.64905,0.64852,0.64876,104200000.0
2006-09-06 09:46:00,0.64904,0.64914,0.64853,0.64879,79800000.0
2006-09-06 09:47:00,0.6489,0.6491,0.64859,0.64905,135699997.0
2006-09-06 09:48:00,0.64895,0.64924,0.64877,0.64902,124399999.0
2006-09-06 09:49:00,0.6489,0.64935,0.6489,0.6492,34200000.0
2006-09-06 09:50:00,0.64898,0.64958,0.64886,0.64948,77300000.0
2006-09-06 09:51:00,0.6497,0.6497,0.64909,0.64918,93899998.0
2006-09-06 09:52:00,0.6496,0.64963,0.64919,0.64941,146799997.0
2006-09-06 09:53:00,0.64926,0.64962,0.64919,0.64949,112400000.0
2006-09-06 09:54:00,0.64955,0.64959,0.64861,0.64862,102100000.0
2006-09-06 09:55:00,0.64902,0.64915,0.64863,0.64887,58000000.0
2006-09-06 09:56:00,0.64902,0.64914,0.64878,0.64897,92300000.0
2006-09-06 09:57:00,0.64907,0.64925,0.64876,0.64906,90999999.0
2006-09-06 09:58:00,0.64895,0.64965,0.64895,0.64922,108500002.0
2006-09-06 09:59:00,0.64905,0.64937,0.64891,0.64927,89700000.0
2006-09-06 10:00:00,0.64908,0.64923,0.64884,0.64906,110600000.0
2006-09-06 10:01:00,0.64915,0.64918,0.64865,0.64865,116100000.0
2006-09-06 10:02:00,0.64856,0.64893,0.64856,0.64886,100700003.0
2006-09-06 10:03:00,0.64874,0.64916,0.64869,0.64883,133599998.0
2006-09-06 10:04:00,0.6489,0.64893,0.64858,0.64887,90500000.0
2006-09-06 10:05:00,0.6487,0.64884,0.64847,0.64875,121900000.0
2006-09-06 10:06:00,0.64887,0.64899,0.64855,0.64886,109300000.0
2006-09-06 10:07:00,0.64869,0.64879,0.64853,0.6487,89599999.0
2006-09-06 10:08:00,0.64858,0.64897,0.6485,0.64892,100100000.0
2006-09-06 10:09:00,0.64841,0.64882,0.64835,0.64861,167900000.0
2006-09-06 10:10:00,0.6483,0.64857,0.64828,0.64849,91300001.0
2006-09-06 10:11:00,0.64833,0.6487,0.64832,0.64858,94799999.0
2006-09-06 10:12:00,0.64826,0.64878,0.64825,0.64863,120599999.0
2006-09-06 10:13:00,0.64849,0.64864,0.64833,0.6485,66900000.0
2006-09-06 10:14:00,0.64864,0.64874,0.64824,0.64845,126199997.0
2006-09-06 10:15:00,0.64837,0.64873,0.64827,0.64858,129699998.0
2006-09-06 10:16:00,0.64858,0.64879,0.64839,0.64862,132699999.0
2006-09-06 10:17:00,0.64859,0.64874,0.64855,0.64862,152000001.0
2006-09-06 10:18:00,0.64861,0.64902,0.64861,0.64899,125199999.0
2006-09-06 10:19:00,0.6488,0.64928,0.64875,0.64903,103500001.0
2006-09-06 10:20:00,0.64878,0.64891,0.64864,0.64881,162000000.0
2006-09-06 10:21:00,0.64885,0.64885,0.64838,0.64838,52300000.0
2006-09-06 10:22:00,0.64858,0.64882,0.6483,0.64844,99399999.0
2006-09-06 10:23:00,0.64853,0.64888,0.64835,0.64864,120399999.0
2006-09-06 10:24:00,0.64861,0.64885,0.64856,0.64873,82999999.0
2006-09-06 10:25:00,0.64877,0.64887,0.64847,0.64852,139800000.0
2006-09-06 10:26:00,0.64813,0.64845,0.64798,0.64832,108800001.0
2006-09-06 10:27:00,0.64835,0.64855,0.64811,0.64822,104399999.0
2006-09-06 10:28:00,0.64849,0.64849,0.64817,0.64818,141699999.0
2006-09-06 10:29:00,0.64843,0.6485,0.64809,0.64836,165000002.0
2006-09-06 10:30:00,0.64833,0.64852,0.648,0.64828,137999999.0
2006-09-06 10:31:00,0.64818,0.64875,0.64817,0.64875,84099999.0
2006-09-06 10:32:00,0.64834,0.64861,0.64809,0.64858,157700002.0
2006-09-06 10:33:00,0.64854,0.64862,0.64815,0.64837,89200000.0
2006-09-06 10:34:00,0.64834,0.64851,0.64813,0.64817,150000000.0
2006-09-06 10:35:00,0.64815,0.64832,0.64789,0.64789,83900000.0
2006-09-06 10:36:00,0.64781,0.64843,0.64779,0.64812,92300000.0
2006-09-06 10:37:00,0.6482,0.64847,0.64817,0.64843,83000001.0
2006-09-06 10:38:00,0.64843,0.64843,0.64794,0.64825,120199999.0
2006-09-06 10:39:00,0.64812,0.64842,0.64801,0.64837,102800000.0
2006-09-06 10:40:00,0.64845,0.64845,0.64796,0.64803,63600000.0
2006-09-06 10:41:00,0.64788,0.6484,0.64787,0.64831,118600000.0
2006-09-06 10:42:00,0.64865,0.64875,0.64832,0.64854,104400001.0
2006-09-06 10:43:00,0.64856,0.64878,0.6484,0.64868,94900000.0
2006-09-06 10:44:00,0.64866,0.64888,0.6485,0.6488,65900000.0
2006-09-06 10:45:00,0.64881,0.64893,0.64828,0.64891,171900001.0
2006-09-06 10:46:00,0.64887,0.64893,0.64838,0.6487,95999999.0
2006-09-06 10:47:00,0.64862,0.64887,0.64843,0.64881,144300000.0
2006-09-06 10:48:00,0.64887,0.64903,0.64838,0.6488,108799999.0
2006-09-06 10:49:00,0.64879,0.64917,0.6486,0.64907,110699999.0
2006-09-06 10:50:00,0.64885,0.64913,0.64853,0.6491,70600000.0
2006-09-06 10:51:00,0.64935,0.64935,0.64865,0.64904,126800000.0
2006-09-06 10:52:00,0.6493,0.64936,0.64909,0.64915,105700001.0
2006-09-06 10:53:00,0.6495,0.6495,0.64904,0.64923,146200000.0
2006-09-06 10:54:00,0.64938,0.64948,0.64877,0.649,108000000.0
2006-09-06 10:55:00,0.64889,0.64906,0.64865,0.64888,102600000.0
2006-09-06 10:56:00,0.64883,0.64937,0.64878,0.64937,151000001.0
2006-09-06 10:57:00,0.64928,0.64951,0.64899,0.64899,79799999.0
2006-09-06 10:58:00,0.64908,0.64915,0.6487,0.6487,101100001.0
2006-09-06 10:59:00,0.64871,0.64922,0.64871,0.64912,78700001.0
2006-09-06 11:00:00,0.64919,0.6496,0.64905,0.64943,110500001.0
2006-09-06 11:01:00,0.64924,0.64938,0.64909,0.64938,169400001.0
2006-09-06 11:02:00,0.64947,0.64971,0.64926,0.64964,134599999.0
2006-09-06 11:03:00,0.64908,0.64964,0.64896,0.64957,119299999.0
2006-09-06 11:04:00,0.6497,0.6497,0.6491,0.64951,135200004.0
2006-09-06 11:05:00,0.64945,0.6497,0.64935,0.64955,127900000.0
2006-09-06 11:06:00,0.64969,0.64971,0.64913,0.64917,84299999.0
2006-09-06 11:07:00,0.64935,0.64941,0.64912,0.64936,55800000.0
2006-09-06 11:08:00,0.64936,0.64948,0.64918,0.64922,100199999.0
2006-09-06 11:09:00,0.64913,0.64951,0.64906,0.64936,95599999.0
2006-09-06 11:10:00,0.64923,0.64936,0.64886,0.64928,133200001.0
2006-09-06 11:11:00,0.64921,0.64943,0.64904,0.64934,82000000.0
2006-09-06 11:12:00,0.64934,0.64944,0.64896,0.64937,74600000.0
2006-09-06 11:13:00,0.64948,0.64951,0.64895,0.64909,117700000.0
2006-09-06 11:14:00,0.64936,0.64942,0.64899,0.64916,156499998.0
2006-09-06 11:15:00,0.64916,0.6496,0.64906,0.6495,86200000.0
2006-09-06 11:16:00,0.64954,0.64958,0.64919,0.64945,131200002.0
2006-09-06 11:17:00,0.64917,0.64988,0.64917,0.64939,127700001.0
2006-09-06 11:18:00,0.64971,0.64992,0.64957,0.64987,170000003.0
2006-09-06 11:19:00,0.64969,0.65002,0.6496,0.64985,141699997.0
2006-09-06 11:20:00,0.64995,0.64998,0.64945,0.64982,93299999.0
2006-09-06 11:21:00,0.64976,0.65002,0.64959,0.64988,88699999.0
2006-09-06 11:22:00,0.64979,0.64988,0.64942,0.64976,123600000.0
2006-09-06 11:23:00,0.64978,0.64979,0.64933,0.6494,117099998.0
2006-09-06 11:24:00,0.64954,0.64984,0.64953,0.64973,136300001.0
2006-09-06 11:25:00,0.64987,0.64991,0.64941,0.64976,184900003.0
2006-09-06 11:26:00,0.64972,0.65004,0.64952,0.64995,81200002.0
2006-09-06 11:27:00,0.64977,0.64994,0.64957,0.64963,121800002.0
2006-09-06 11:28:00,0.64988,0.64991,0.64939,0.64948,89999998.0
2006-09-06 11:29:00,0.64973,0.64993,0.64959,0.64962,86300001.0
2006-09-06 11:30:00,0.64976,0.64988,0.64944,0.64977,129700000.0
2006-09-06 11:31:00,0.64987,0.64998,0.64949,0.64979,219899998.0
2006-09-06 11:32:00,0.64987,0.64987,0.64929,0.64929,95100000.0
2006-09-06 11:33:00,0.6498,0.64984,0.64946,0.64953,153400001.0
2006-09-06 11:34:00,0.64969,0.65001,0.64969,0.65001,52900000.0
2006-09-06 11:35:00,0.64974,0.64985,0.64916,0.64933,168399997.0
2006-09-06 11:36:00,0.64918,0.64961,0.64898,0.64954,73200000.0
2006-09-06 11:37:00,0.64934,0.64954,0.64902,0.64927,124099998.0
2006-09-06 11:38:00,0.64925,0.64952,0.64906,0.64952,108000000.0
2006-09-06 11:39:00,0.64918,0.64939,0.64902,0.64916,139300000.0
2006-09-06 11:40:00,0.64919,0.64949,0.64894,0.64894,92400000.0
2006-09-06 11:41:00,0.64936,0.64951,0.64909,0.64938,117399999.0
2006-09-06 11:42:00,0.64945,0.6495,0.64899,0.64899,84600000.0
2006-09-06 11:43:00,0.64893,0.64952,0.64893,0.64945,110899998.0
2006-09-06 11:44:00,0.64943,0.64946,0.64913,0.64946,67200000.0
2006-09-06 11:45:00,0.64962,0.64962,0.6492,0.6492,106600002.0
2006-09-06 11:46:00,0.64935,0.6494,0.64892,0.64902,110599999.0
2006-09-06 11:47:00,0.64933,0.64939,0.64891,0.64914,98900001.0
2006-09-06 11:48:00,0.64915,0.64948,0.6491,0.64938,92500001.0
2006-09-06 11:49:00,0.64957,0.64958,0.64908,0.64916,136299999.0
2006-09-06 11:50:00,0.64905,0.64925,0.64892,0.64905,96799999.0
2006-09-06 11:51:00,0.64892,0.6493,0.64884,0.64923,76299999.0
2006-09-06 11:52:00,0.64918,0.64935,0.64904,0.6493,148799999.0
2006-09-06 11:53:00,0.64911,0.64924,0.64888,0.64923,77500000.0
2006-09-06 11:54:00,0.64927,0.64927,0.64865,0.6488,140399999.0
2006-09-06 11:55:00,0.64886,0.64904,0.6487,0.64888,117399999.0
2006-09-06 11:56:00,0.64894,0.64905,0.64881,0.64901,100399999.0
2006-09-06 11:57:00,0.64886,0.64919,0.64871,0.64907,114299998.0
2006-09-06 11:58:00,0.64909,0.64912,0.64872,0.64893,82200000.0
2006-09-06 11:59:00,0.64916,0.64928,0.64902,0.64928,139999997.0
2006-09-06 12:00:00,0.64937,0.6494,0.64899,0.6491,133100000.0
2006-09-06 12:01:00,0.64916,0.64949,0.64875,0.64906,162700001.0
2006-09-06 12:02:00,0.64922,0.64928,0.64901,0.64919,62100000.0
2006-09-06 12:03:00,0.64909,0.64948,0.64897,0.64942,89399998.0
2006-09-06 12:04:00,0.64924,0.64943,0.64897,0.64943,83099999.0
2006-09-06 12:05:00,0.64922,0.64936,0.64882,0.64882,111700000.0
2006-09-06 12:06:00,0.64892,0.64951,0.64892,0.64948,90299999.0
2006-09-06 12:07:00,0.64952,0.64952,0.64911,0.64936,74900000.0
2006-09-06 12:08:00,0.64936,0.64947,0.64936,0.6494,91900000.0
2006-09-06 12:09:00,0.64947,0.64947,0.64864,0.64866,129500000.0
2006-09-06 12:10:00,0.64906,0.64913,0.64859,0.64874,114300002.0
2006-09-06 12:11:00,0.64895,0.64927,0.64876,0.64898,115099999.0
2006-09-06 12:12:00,0.64888,0.64927,0.64888,0.64927,61400000.0
2006-09-06 12:13:00,0.64929,0.64929,0.64913,0.64917,85200000.0
2006-09-06 12:14:00,0.64911,0.64927,0.64902,0.64916,79799999.0
2006-09-06 12:15:00,0.64911,0.64933,0.64911,0.6493,82200000.0
2006-09-06 12:16:00,0.6492,0.64938,0.6491,0.6493,106199999.0
2006-09-06 12:17:00,0.64919,0.64919,0.64901,0.64902,126700002.0
2006-09-06 12:18:00,0.64896,0.64921,0.64896,0.64903,104900002.0
2006-09-06 12:19:00,0.6493,0.64935,0.64888,0.64894,83999999.0
2006-09-06 12:20:00,0.64904,0.64921,0.64878,0.64896,102499999.0
2006-09-06 12:21:00,0.64881,0.64911,0.64875,0.64908,114100001.0
2006-09-06 12:22:00,0.64908,0.64948,0.64895,0.64933,125099997.0
2006-09-06 12:23:00,0.6493,0.64943,0.64885,0.64916,70600000.0
2006-09-06 12:24:00,0.64926,0.64933,0.6491,0.64927,147399999.0
2006-09-06 12:25:00,0.64912,0.64932,0.6489,0.6493,81199999.0
2006-09-06 12:26:00,0.64925,0.64925,0.64873,0.64888,87100001.0
2006-09-06 12:27:00,0.649,0.64915,0.64872,0.64899,158199999.0
2006-09-06 12:28:00,0.6487,0.64882,0.64848,0.64867,85800002.0
2006-09-06 12:29:00,0.64868,0.64907,0.64844,0.64907,130899999.0
2006-09-06 12:30:00,0.64892,0.64914,0.64862,0.6487,140200003.0
2006-09-06 12:31:00,0.64889,0.64898,0.64848,0.64873,93200000.0
2006-09-06 12:32:00,0.64891,0.64901,0.64869,0.64882,133700000.0
2006-09-06 12:33:00,0.6488,0.6491,0.64866,0.64892,143700001.0
2006-09-06 12:34:00,0.64907,0.64918,0.64852,0.64867,126500000.0
2006-09-06 12:35:00,0.64907,0.6491,0.64867,0.64886,100999999.0
2006-09-06 12:36:00,0.64893,0.64901,0.64867,0.64892,72300000.0
2006-09-06 12:37:00,0.6488,0.6491,0.64872,0.64896,94199998.0
2006-09-06 12:38:00,0.64901,0.64907,0.64841,0.6488,101400000.0
2006-09-06 12:39:00,0.64855,0.64872,0.64842,0.64856,110000002.0
2006-09-06 12:40:00,0.64839,0.64872,0.64839,0.6487,130599999.0
2006-09-06 12:41:00,0.64856,0.64883,0.64856,0.64879,109300001.0
2006-09-06 12:42:00,0.64872,0.64884,0.64856,0.64875,133900000.0
2006-09-06 12:43:00,0.64887,0.64887,0.64844,0.64859,105999998.0
2006-09-06 12:44:00,0.64854,0.64896,0.64847,0.64896,83799999.0
2006-09-06 12:45:00,0.6489,0.64892,0.64856,0.64878,111000000.0
2006-09-06 12:46:00,0.64878,0.64892,0.64857,0.64875,164399998.0
2006-09-06 12:47:00,0.64868,0.64889,0.6484,0.6484,164400001.0
2006-09-06 12:48:00,0.64863,0.64877,0.64848,0.64865,116500000.0
2006-09-06 12:49:00,0.64867,0.64877,0.6482,0.6483,101900000.0
2006-09-06 12:50:00,0.64794,0.64846,0.64794,0.64813,133599997.0
2006-09-06 12:51:00,0.64844,0.64855,0.64813,0.64834,92900001.0
2006-09-06 12:52:00,0.64829,0.64867,0.64829,0.6485,131600000.0
2006-09-06 12:53:00,0.64842,0.64868,0.64836,0.6486,149899999.0
2006-09-06 12:54:00,0.64853,0.64868,0.64834,0.64854,187500002.0
2006-09-06 12:55:00,0.64847,0.6486,0.64817,0.64833,163000002.0
2006-09-06 12:56:00,0.64811,0.64843,0.64796,0.64808,101000000.0
2006-09-06 12:57:00,0.64827,0.64836,0.64805,0.64832,139099998.0
2006-09-06 12:58:00,0.64818,0.64831,0.64807,0.64828,76900000.0
2006-09-06 12:59:00,0.64838,0.64839,0.64803,0.64804,81799999.0
2006-09-06 13:00:00,0.64799,0.64824,0.64799,0.64809,106100000.0
2006-09-06 13:01:00,0.64803,0.6481,0.64769,0.64777,99099999.0
2006-09-06 13:02:00,0.64792,0.64806,0.64784,0.64795,156599999.0
2006-09-06 13:03:00,0.64797,0.6482,0.64761,0.64793,131400000.0
2006-09-06 13:04:00,0.64778,0.648,0.64759,0.64784,99399999.0
2006-09-06 13:05:00,0.64777,0.64777,0.64742,0.64742,121399998.0
2006-09-06 13:06:00,0.64781,0.64781,0.64733,0.64733,73300000.0
2006-09-06 13:07:00,0.6472,0.64751,0.6472,0.64748,90200001.0
2006-09-06 13:08:00,0.64735,0.64761,0.64725,0.64725,125799999.0
2006-09-06 13:09:00,0.64751,0.64765,0.64729,0.64729,190100000.0
2006-09-06 13:10:00,0.64747,0.6476,0.64718,0.64732,47800000.0
2006-09-06 13:11:00,0.64742,0.64761,0.64707,0.64707,91000000.0
2006-09-06 13:12:00,0.64755,0.64765,0.64717,0.64761,87700002.0
2006-09-06 13:13:00,0.64753,0.64767,0.64717,0.64767,191699999.0
2006-09-06 13:14:00,0.64743,0.64769,0.6474,0.6476,104800000.0
2006-09-06 13:15:00,0.64772,0.64773,0.64729,0.64758,88499999.0
2006-09-06 13:16:00,0.64743,0.64788,0.64731,0.64759,92300001.0
2006-09-06 13:17:00,0.64775,0.64806,0.64747,0.64781,98700001.0
2006-09-06 13:18:00,0.64797,0.64815,0.64757,0.64757,94200001.0
2006-09-06 13:19:00,0.64801,0.64801,0.64743,0.64786,144799999.0
2006-09-06 13:20:00,0.64763,0.64797,0.64741,0.64751,72100000.0
2006-09-06 13:21:00,0.64768,0.64817,0.64755,0.64802,119500000.0
2006-09-06 13:22:00,0.64766,0.6478,0.64741,0.64741,94400000.0
2006-09-06 13:23:00,0.64735,0.64766,0.64715,0.6474,129000001.0
2006-09-06 13:24:00,0.64755,0.64765,0.6474,0.6474,130200001.0
2006-09-06 13:25:00,0.64752,0.64754,0.64719,0.6472,65300000.0
2006-09-06 13:26:00,0.64746,0.64756,0.64699,0.64738,133100000.0
2006-09-06 13:27:00,0.64734,0.64757,0.64713,0.64724,126800002.0
2006-09-06 13:28:00,0.64726,0.6475,0.64714,0.64737,83900000.0
2006-09-06 13:29:00,0.64705,0.64746,0.64703,0.6473,107800002.0
2006-09-06 13:30:00,0.64727,0.64751,0.64707,0.64734,124299998.0
2006-09-06 13:31:00,0.64718,0.6474,0.64704,0.64707,89899999.0
2006-09-06 13:32:00,0.64708,0.6475,0.64696,0.64732,86100000.0
2006-09-06 13:33:00,0.64739,0.64774,0.64733,0.64762,94700000.0
2006-09-06 13:34:00,0.64755,0.6477,0.64727,0.6474,85399998.0
2006-09-06 13:35:00,0.64761,0.64781,0.6473,0.64759,124099998.0
2006-09-06 13:36:00,0.6476,0.6477,0.64713,0.64748,98199999.0
2006-09-06 13:37:00,0.64751,0.64786,0.64743,0.64781,106000000.0
2006-09-06 13:38:00,0.64784,0.64793,0.64756,0.64767,66000000.0
2006-09-06 13:39:00,0.64726,0.64765,0.64716,0.64721,84200001.0
2006-09-06 13:40:00,0.64723,0.64769,0.64723,0.64768,90200000.0
2006-09-06 13:41:00,0.64742,0.64763,0.64739,0.64763,105399999.0
2006-09-06 13:42:00,0.64765,0.64777,0.64726,0.64726,78900000.0
2006-09-06 13:43:00,0.64777,0.64782,0.64738,0.64756,125600000.0
2006-09-06 13:44:00,0.64782,0.64782,0.64745,0.64745,136899998.0
2006-09-06 13:45:00,0.64767,0.64769,0.64721,0.64739,86999998.0
2006-09-06 13:46:00,0.64732,0.64767,0.64721,0.64733,205299999.0
2006-09-06 13:47:00,0.64785,0.6479,0.64747,0.64757,59000000.0
2006-09-06 13:48:00,0.64748,0.64791,0.6474,0.64782,62600000.0
2006-09-06 13:49:00,0.64775,0.64775,0.64742,0.64757,87500000.0
2006-09-06 13:50:00,0.64751,0.64757,0.64724,0.64738,110199999.0
2006-09-06 13:51:00,0.64754,0.64764,0.64739,0.64751,116300000.0
2006-09-06 13:52:00,0.64753,0.64761,0.64724,0.64741,86900000.0
2006-09-06 13:53:00,0.64743,0.64772,0.64721,0.64747,129100003.0
2006-09-06 13:54:00,0.64747,0.64753,0.647,0.64743,125699997.0
2006-09-06 13:55:00,0.6475,0.64753,0.64724,0.6474,134200000.0
2006-09-06 13:56:00,0.6476,0.64767,0.64714,0.64749,157900001.0
2006-09-06 13:57:00,0.64753,0.64788,0.64745,0.64765,111199999.0
2006-09-06 13:58:00,0.64749,0.64785,0.64729,0.64785,110799998.0
2006-09-06 13:59:00,0.64776,0.64785,0.64745,0.64745,74900000.0
2006-09-06 14:00:00,0.64733,0.64784,0.64733,0.64784,105599999.0
2006-09-06 14:01:00,0.64739,0.64766,0.64723,0.64766,77800000.0
2006-09-06 14:02:00,0.64779,0.64779,0.64754,0.64769,119300000.0
2006-09-06 14:03:00,0.64766,0.64792,0.64755,0.64772,52400000.0
2006-09-06 14:04:00,0.64785,0.64794,0.6473,0.64754,83700000.0
2006-09-06 14:05:00,0.64773,0.64795,0.64757,0.64791,89400000.0
2006-09-06 14:06:00,0.64777,0.64783,0.64748,0.64762,63200000.0
2006-09-06 14:07:00,0.64777,0.64789,0.64747,0.64765,129100002.0
2006-09-06 14:08:00,0.64764,0.64784,0.64748,0.64758,89100001.0
2006-09-06 14:09:00,0.64754,0.64773,0.6471,0.6471,174200000.0
2006-09-06 14:10:00,0.64737,0.6478,0.64737,0.64767,106999999.0
2006-09-06 14:11:00,0.6476,0.64795,0.6475,0.64767,98700000.0
2006-09-06 14:12:00,0.64783,0.64815,0.64774,0.64777,109899999.0
2006-09-06 14:13:00,0.64782,0.64802,0.64759,0.64779,74400000.0
2006-09-06 14:14:00,0.64789,0.64805,0.64766,0.6477,104999999.0
2006-09-06 14:15:00,0.64785,0.64799,0.64763,0.64796,119899998.0
2006-09-06 14:16:00,0.64813,0.64841,0.64786,0.64813,121000000.0
2006-09-06 14:17:00,0.6483,0.64841,0.64791,0.64828,65200000.0
2006-09-06 14:18:00,0.64827,0.64839,0.64774,0.64793,120600000.0
2006-09-06 14:19:00,0.64789,0.64807,0.64773,0.64795,127300000.0
2006-09-06 14:20:00,0.64781,0.64825,0.64773,0.64805,142499998.0
2006-09-06 14:21:00,0.648,0.64806,0.64757,0.64765,52400000.0
2006-09-06 14:22:00,0.64775,0.64779,0.64732,0.64767,79800000.0
2006-09-06 14:23:00,0.64746,0.64778,0.6473,0.6477,90199999.0
2006-09-06 14:24:00,0.64758,0.64774,0.64732,0.64758,81800000.0
2006-09-06 14:25:00,0.64747,0.64779,0.64736,0.64779,92999999.0
2006-09-06 14:26:00,0.64773,0.64782,0.64725,0.64743,49800000.0
2006-09-06 14:27:00,0.64759,0.64764,0.6471,0.64734,109799999.0
2006-09-06 14:28:00,0.64728,0.64741,0.64697,0.64738,94900000.0
2006-09-06 14:29:00,0.64736,0.64741,0.64703,0.64741,134200002.0
2006-09-06 14:30:00,0.64716,0.64748,0.64695,0.64733,112499999.0
2006-09-06 14:31:00,0.64723,0.64747,0.64706,0.64735,93900000.0
2006-09-06 14:32:00,0.64704,0.64725,0.6469,0.64725,74899999.0
2006-09-06 14:33:00,0.64722,0.64722,0.64683,0.64703,78699999.0
2006-09-06 14:34:00,0.64742,0.64743,0.64674,0.64738,161999998.0
2006-09-06 14:35:00,0.64747,0.64754,0.64708,0.64713,95600000.0
2006-09-06 14:36:00,0.6466,0.64717,0.6465,0.64678,119900001.0
2006-09-06 14:37:00,0.64712,0.64729,0.64697,0.64714,110000000.0
2006-09-06 14:38:00,0.64701,0.64722,0.64692,0.64711,158999999.0
2006-09-06 14:39:00,0.64702,0.64747,0.64693,0.64736,123600001.0
2006-09-06 14:40:00,0.64742,0.6476,0.6472,0.64732,70100001.0
2006-09-06 14:41:00,0.64763,0.64824,0.64746,0.64824,121999999.0
2006-09-06 14:42:00,0.64798,0.64836,0.64773,0.64832,89500000.0
2006-09-06 14:43:00,0.64791,0.6487,0.64791,0.64849,95799999.0
2006-09-06 14:44:00,0.64849,0.64857,0.64805,0.64841,112399998.0
2006-09-06 14:45:00,0.64828,0.64861,0.64815,0.64848,111700000.0
2006-09-06 14:46:00,0.64833,0.64852,0.64819,0.64824,104400000.0
2006-09-06 14:47:00,0.64845,0.64854,0.64797,0.6482,159300005.0
2006-09-06 14:48:00,0.64821,0.64874,0.64817,0.64874,106700000.0
2006-09-06 14:49:00,0.64854,0.64859,0.64808,0.64808,131700000.0
2006-09-06 14:50:00,0.64885,0.64906,0.64844,0.649,91500000.0
2006-09-06 14:51:00,0.64874,0.64927,0.64874,0.64899,122399999.0
2006-09-06 14:52:00,0.64872,0.64899,0.64844,0.64882,68300000.0
2006-09-06 14:53:00,0.64871,0.64889,0.64817,0.64856,113000001.0
2006-09-06 14:54:00,0.6484,0.64893,0.6484,0.64865,145499999.0
2006-09-06 14:55:00,0.64876,0.64882,0.64855,0.64876,127800004.0
2006-09-06 14:56:00,0.64887,0.64894,0.64842,0.64874,88000000.0
2006-09-06 14:57:00,0.64897,0.64897,0.64858,0.64868,115299999.0
2006-09-06 14:58:00,0.64902,0.64911,0.64863,0.64881,92700001.0
2006-09-06 14:59:00,0.64908,0.64908,0.64857,0.6487,75900002.0
2006-09-06 15:00:00,0.64853,0.6489,0.64845,0.6489,51300000.0
2006-09-06 15:01:00,0.64836,0.64887,0.64834,0.64875,151399997.0
2006-09-06 15:02:00,0.64881,0.64901,0.64855,0.64871,111600001.0
2006-09-06 15:03:00,0.64901,0.64914,0.64863,0.64894,90100000.0
2006-09-06 15:04:00,0.64892,0.64925,0.64868,0.64897,86099999.0
2006-09-06 15:05:00,0.6489,0.64913,0.64878,0.64902,81100000.0
2006-09-06 15:06:00,0.64912,0.64912,0.6487,0.64892,172599999.0
2006-09-06 15:07:00,0.64898,0.64935,0.64891,0.64914,128199999.0
2006-09-06 15:08:00,0.649,0.64915,0.64855,0.64861,138200002.0
2006-09-06 15:09:00,0.64878,0.6492,0.64855,0.64913,79200000.0
2006-09-06 15:10:00,0.64912,0.64929,0.64877,0.64877,108700000.0
2006-09-06 15:11:00,0.64902,0.64919,0.64847,0.64892,85900000.0
2006-09-06 15:12:00,0.64903,0.64912,0.6489,0.64906,143700001.0
2006-09-06 15:13:00,0.64905,0.64931,0.6489,0.64904,146600000.0
2006-09-06 15:14:00,0.64927,0.64928,0.64873,0.64893,56700000.0
2006-09-06 15:15:00,0.6492,0.64949,0.649,0.64948,76000000.0
2006-09-06 15:16:00,0.64923,0.64949,0.64904,0.64935,90300001.0
2006-09-06 15:17:00,0.64955,0.64981,0.64937,0.64957,106900001.0
2006-09-06 15:18:00,0.64938,0.64962,0.64902,0.64902,115499999.0
2006-09-06 15:19:00,0.64913,0.64943,0.64898,0.64914,141800000.0
2006-09-06 15:20:00,0.64904,0.64922,0.64889,0.64911,104600001.0
2006-09-06 15:21:00,0.64893,0.64905,0.6488,0.64898,119900002.0
2006-09-06 15:22:00,0.64878,0.64921,0.64874,0.64903,76300001.0
2006-09-06 15:23:00,0.64888,0.64936,0.64881,0.64933,61300001.0
2006-09-06 15:24:00,0.6491,0.64916,0.64871,0.64905,140300000.0
2006-09-06 15:25:00,0.64861,0.64904,0.64836,0.64844,120899999.0
2006-09-06 15:26:00,0.64843,0.64858,0.64793,0.64829,70400001.0
2006-09-06 15:27:00,0.6484,0.64852,0.64796,0.64819,69300000.0
2006-09-06 15:28:00,0.64814,0.64835,0.64805,0.64828,123800004.0
2006-09-06 15:29:00,0.64824,0.64844,0.648,0.64828,115200000.0
2006-09-06 15:30:00,0.64823,0.64842,0.64807,0.64826,129400000.0
2006-09-06 15:31:00,0.64846,0.64847,0.64802,0.64802,54899999.0
2006-09-06 15:32:00,0.64781,0.64832,0.64781,0.64823,80600000.0
2006-09-06 15:33:00,0.6485,0.64854,0.64792,0.64792,131300001.0
2006-09-06 15:34:00,0.64794,0.64839,0.64789,0.64822,121600000.0
2006-09-06 15:35:00,0.64857,0.64865,0.64832,0.64864,106500000.0
2006-09-06 15:36:00,0.64849,0.64849,0.64813,0.64823,55500000.0
2006-09-06 15:37:00,0.64837,0.64847,0.64815,0.64847,116500000.0
2006-09-06 15:38:00,0.64836,0.64852,0.64815,0.64841,118200000.0
2006-09-06 15:39:00,0.648,0.64841,0.64785,0.64822,133900000.0
2006-09-06 15:40:00,0.64797,0.64817,0.64782,0.64786,78000000.0
2006-09-06 15:41:00,0.64817,0.64828,0.64764,0.64792,121799999.0
2006-09-06 15:42:00,0.64788,0.64802,0.64772,0.6479,116800001.0
2006-09-06 15:43:00,0.64779,0.64794,0.64741,0.64764,121100000.0
2006-09-06 15:44:00,0.64775,0.64791,0.64762,0.6477,83800000.0
2006-09-06 15:45:00,0.64778,0.64778,0.64733,0.6477,86500000.0
2006-09-06 15:46:00,0.64753,0.6477,0.64734,0.64769,69000000.0
2006-09-06 15:47:00,0.64776,0.6479,0.64747,0.64747,151399999.0
2006-09-06 15:48:00,0.6478,0.64787,0.64751,0.64762,84999999.0
2006-09-06 15:49:00,0.64754,0.64772,0.64743,0.64772,84500000.0
2006-09-06 15:50:00,0.64784,0.64792,0.64756,0.64767,63700000.0
2006-09-06 15:51:00,0.64758,0.64774,0.6474,0.64765,99799999.0
2006-09-06 15:52:00,0.64772,0.64788,0.64753,0.64757,97599999.0
2006-09-06 15:53:00,0.64764,0.64786,0.64746,0.64786,86500000.0
2006-09-06 15:54:00,0.64766,0.64793,0.64746,0.6476,118700000.0
2006-09-06 15:55:00,0.64756,0.64801,0.64756,0.64798,91900000.0
2006-09-06 15:56:00,0.64777,0.64809,0.64773,0.64777,117499998.0
2006-09-06 15:57:00,0.64787,0.648,0.64752,0.64752,96099999.0
2006-09-06 15:58:00,0.64792,0.648,0.64767,0.64792,82200000.0
2006-09-06 15:59:00,0.64801,0.64804,0.64764,0.64778,101800000.0
2006-09-06 16:00:00,0.64774,0.64784,0.64735,0.64735,116200000.0
2006-09-06 16:01:00,0.64755,0.64809,0.64755,0.64809,58299998.0
2006-09-06 16:02:00,0.64804,0.64808,0.64767,0.6477,59500001.0
2006-09-06 16:03:00,0.64779,0.64808,0.64778,0.64784,110899999.0
2006-09-06 16:04:00,0.64797,0.64812,0.64778,0.64812,151800000.0
2006-09-06 16:05:00,0.64817,0.64817,0.64772,0.64801,127100000.0
2006-09-06 16:06:00,0.64805,0.6481,0.64754,0.64803,130800002.0
2006-09-06 16:07:00,0.64812,0.64812,0.64779,0.64781,128600002.0
2006-09-06 16:08:00,0.64797,0.64808,0.6475,0.64775,121099999.0
2006-09-06 16:09:00,0.64788,0.64788,0.64725,0.64733,147100000.0
2006-09-06 16:10:00,0.64742,0.6476,0.64703,0.64741,139500000.0
2006-09-06 16:11:00,0.64756,0.6476,0.64715,0.6473,82600000.0
2006-09-06 16:12:00,0.64752,0.64759,0.64709,0.64733,177900001.0
2006-09-06 16:13:00,0.64715,0.64745,0.64699,0.64722,107400001.0
2006-09-06 16:14:00,0.64724,0.64745,0.6471,0.64737,124699999.0
2006-09-06 16:15:00,0.64741,0.64753,0.64719,0.64734,109199999.0
2006-09-06 16:16:00,0.64735,0.64741,0.64686,0.64735,164100002.0
2006-09-06 16:17:00,0.64711,0.64736,0.64701,0.64722,171599997.0
2006-09-06 16:18:00,0.64726,0.64736,0.64713,0.64723,85900001.0
2006-09-06 16:19:00,0.64731,0.64731,0.64674,0.64711,126699999.0
2006-09-06 16:20:00,0.64695,0.64734,0.64674,0.64712,82899999.0
2006-09-06 16:21:00,0.64695,0.64738,0.6468,0.64736,130599999.0
2006-09-06 16:22:00,0.64736,0.64738,0.64689,0.64705,181999999.0
2006-09-06 16:23:00,0.64696,0.64737,0.64696,0.64724,123800000.0
2006-09-06 16:24:00,0.64708,0.64737,0.64698,0.64703,165200001.0
2006-09-06 16:25:00,0.64752,0.64752,0.64691,0.64702,120800003.0
2006-09-06 16:26:00,0.64722,0.64738,0.64696,0.64714,80700002.0
2006-09-06 16:27:00,0.64713,0.64735,0.64688,0.64723,78900000.0
2006-09-06 16:28:00,0.64706,0.64731,0.64659,0.64725,83299999.0
2006-09-06 16:29:00,0.64713,0.64721,0.64694,0.6471,170200002.0
2006-09-06 16:30:00,0.64689,0.64744,0.64689,0.64705,104399998.0
2006-09-06 16:31:00,0.64719,0.64735,0.64694,0.64703,100099999.0
2006-09-06 16:32:00,0.64734,0.64737,0.64689,0.64723,111800000.0
2006-09-06 16:33:00,0.64737,0.64762,0.64695,0.6472,138300000.0
2006-09-06 16:34:00,0.64735,0.64743,0.64686,0.64706,113900001.0
2006-09-06 16:35:00,0.6471,0.6471,0.64689,0.64693,81500000.0
2006-09-06 16:36:00,0.64668,0.64728,0.64668,0.64728,79499999.0
2006-09-06 16:37:00,0.647,0.64738,0.64691,0.64713,115100001.0
2006-09-06 16:38:00,0.64754,0.64767,0.64707,0.64762,109299999.0
2006-09-06 16:39:00,0.64752,0.64775,0.64728,0.6475,69600001.0
2006-09-06 16:40:00,0.64743,0.64784,0.64736,0.64777,68100000.0
2006-09-06 16:41:00,0.64782,0.64801,0.64767,0.64789,163800001.0
2006-09-06 16:42:00,0.64817,0.64817,0.64742,0.64749,176700000.0
2006-09-06 16:43:00,0.64785,0.64799,0.64769,0.64788,81200000.0
2006-09-06 16:44:00,0.64773,0.64806,0.64758,0.64784,134400002.0
2006-09-06 16:45:00,0.64783,0.64783,0.64746,0.64757,93300001.0
2006-09-06 16:46:00,0.64799,0.6481,0.64764,0.6478,125400001.0
2006-09-06 16:47:00,0.64794,0.64803,0.64751,0.64761,133400001.0
2006-09-06 16:48:00,0.64757,0.64776,0.64736,0.64737,99800001.0
2006-09-06 16:49:00,0.64736,0.64774,0.64736,0.64773,59400000.0
2006-09-06 16:50:00,0.64755,0.64783,0.6475,0.64779,110100000.0
2006-09-06 16:51:00,0.64773,0.64786,0.64765,0.64775,207300000.0
2006-09-06 16:52:00,0.64799,0.64804,0.64749,0.64767,87800000.0
2006-09-06 16:53:00,0.64774,0.64792,0.64739,0.64758,127900000.0
2006-09-06 16:54:00,0.64764,0.64779,0.64748,0.64774,118100000.0
2006-09-06 16:55:00,0.64761,0.6478,0.64741,0.64743,101900000.0
2006-09-06 16:56:00,0.64765,0.64786,0.64753,0.64771,149399997.0
2006-09-06 16:57:00,0.64766,0.64798,0.64752,0.64789,127100002.0
2006-09-06 16:58:00,0.64766,0.64788,0.64744,0.64782,101699999.0
2006-09-06 16:59:00,0.64789,0.64789,0.64754,0.64779,111499999.0
2006-09-06 17:00:00,0.64797,0.6481,0.64743,0.64787,100900000.0
2006-09-06 17:01:00,0.64738,0.64803,0.64738,0.64796,87300000.0
2006-09-06 17:02:00,0.648,0.6481,0.64779,0.64782,119600001.0
2006-09-06 17:03:00,0.64753,0.64793,0.6475,0.64781,120100000.0
2006-09-06 17:04:00,0.6476,0.64784,0.64741,0.64768,96500000.0
2006-09-06 17:05:00,0.64743,0.64778,0.64736,0.64738,130599999.0
2006-09-06 17:06:00,0.64756,0.64782,0.64749,0.64772,98799999.0
2006-09-06 17:07:00,0.64763,0.64773,0.64745,0.64757,100900000.0
2006-09-06 17:08:00,0.64778,0.64793,0.64757,0.64783,86099999.0
2006-09-06 17:09:00,0.64785,0.64842,0.64774,0.64842,105800000.0
2006-09-06 17:10:00,0.64796,0.64829,0.64757,0.64757,94500000.0
2006-09-06 17:11:00,0.6477,0.64814,0.64766,0.64798,87700000.0
2006-09-06 17:12:00,0.64807,0.64819,0.64769,0.64792,89999999.0
2006-09-06 17:13:00,0.64758,0.64796,0.64758,0.64779,115300001.0
2006-09-06 17:14:00,0.64796,0.64809,0.64772,0.64777,144700000.0
2006-09-06 17:15:00,0.64788,0.64802,0.64757,0.64766,162500000.0
2006-09-06 17:16:00,0.64774,0.64795,0.64774,0.64788,130899996.0
2006-09-06 17:17:00,0.64767,0.6479,0.64746,0.6476,75000000.0
2006-09-06 17:18:00,0.64761,0.64804,0.64752,0.64789,131700002.0
2006-09-06 17:19:00,0.64795,0.64837,0.64782,0.64835,95399999.0
2006-09-06 17:20:00,0.64825,0.64837,0.64781,0.64806,81400000.0
2006-09-06 17:21:00,0.64814,0.64829,0.64786,0.64817,73400000.0
2006-09-06 17:22:00,0.64806,0.64823,0.64786,0.64797,80200001.0
2006-09-06 17:23:00,0.64843,0.64848,0.64779,0.64805,113900001.0
2006-09-06 17:24:00,0.64783,0.6482,0.64765,0.64767,100500000.0
2006-09-06 17:25:00,0.64773,0.6483,0.64773,0.64809,102800000.0
2006-09-06 17:26:00,0.64815,0.6483,0.64769,0.64796,83600000.0
2006-09-06 17:27:00,0.64799,0.64813,0.64772,0.648,140699998.0
2006-09-06 17:28:00,0.64796,0.64813,0.64766,0.64805,88499999.0
2006-09-06 17:29:00,0.64818,0.64836,0.64804,0.64836,120899998.0
2006-09-06 17:30:00,0.64773,0.64834,0.64759,0.64834,116300001.0
2006-09-06 17:31:00,0.64837,0.64837,0.64783,0.64785,113800001.0
2006-09-06 17:32:00,0.64804,0.64822,0.64762,0.64781,101700000.0
2006-09-06 17:33:00,0.64766,0.64784,0.64743,0.64768,99000000.0
2006-09-06 17:34:00,0.64787,0.64793,0.6473,0.64741,92800001.0
2006-09-06 17:35:00,0.64751,0.64786,0.64745,0.64784,112400000.0
2006-09-06 17:36:00,0.64787,0.64788,0.64746,0.64757,120399999.0
2006-09-06 17:37:00,0.6477,0.64779,0.64724,0.64753,126100001.0
2006-09-06 17:38:00,0.64713,0.64767,0.6471,0.64757,109099997.0
2006-09-06 17:39:00,0.64768,0.64768,0.64698,0.64743,134100000.0
2006-09-06 17:40:00,0.6475,0.64756,0.64715,0.6472,145200000.0
2006-09-06 17:41:00,0.64739,0.64758,0.64725,0.64746,149000000.0
2006-09-06 17:42:00,0.64772,0.64772,0.64718,0.64725,108600001.0
2006-09-06 17:43:00,0.64734,0.64769,0.64733,0.64756,104200000.0
2006-09-06 17:44:00,0.64743,0.6477,0.64736,0.64752,109899999.0
2006-09-06 17:45:00,0.64748,0.64771,0.6473,0.64769,101500000.0
2006-09-06 17:46:00,0.64755,0.64761,0.6473,0.64747,134800000.0
2006-09-06 17:47:00,0.64718,0.64778,0.64718,0.64773,107099999.0
2006-09-06 17:48:00,0.64764,0.64781,0.64744,0.64775,90600001.0
2006-09-06 17:49:00,0.64756,0.64772,0.64739,0.64763,82200000.0
2006-09-06 17:50:00,0.64754,0.64786,0.64744,0.64778,91900000.0
2006-09-06 17:51:00,0.6476,0.64786,0.6476,0.64767,108800001.0
2006-09-06 17:52:00,0.64749,0.64781,0.64749,0.64776,97999999.0
2006-09-06 17:53:00,0.64763,0.64794,0.6475,0.64784,108900000.0
2006-09-06 17:54:00,0.6478,0.64791,0.64758,0.6477,100000000.0
2006-09-06 17:55:00,0.64757,0.64803,0.64757,0.64803,129000002.0
2006-09-06 17:56:00,0.6477,0.64805,0.64764,0.64805,146100002.0
2006-09-06 17:57:00,0.64819,0.64819,0.64766,0.64782,130700000.0
2006-09-06 17:58:00,0.64766,0.64805,0.64756,0.64796,116400000.0
2006-09-06 17:59:00,0.64795,0.64805,0.64769,0.64803,152100000.0
2006-09-06 18:00:00,0.64747,0.6481,0.64747,0.64787,158100001.0
2006-09-06 18:01:00,0.64793,0.64809,0.64773,0.64778,71199998.0
2006-09-06 18:02:00,0.64795,0.64806,0.64764,0.64772,123600001.0
2006-09-06 18:03:00,0.64765,0.64797,0.64741,0.64771,308699998.0
2006-09-06 18:04:00,0.64774,0.64789,0.64745,0.64785,193900000.0
2006-09-06 18:05:00,0.64793,0.64793,0.64756,0.64772,296800002.0
2006-09-06 18:06:00,0.64787,0.648,0.64759,0.648,224099998.0
2006-09-06 18:07:00,0.64778,0.6481,0.64741,0.64795,278199998.0
2006-09-06 18:08:00,0.64781,0.64806,0.64769,0.64801,82100001.0
2006-09-06 18:09:00,0.64811,0.64811,0.64776,0.64792,183099998.0
2006-09-06 18:10:00,0.64788,0.64816,0.64774,0.64799,138799998.0
2006-09-06 18:11:00,0.64811,0.64817,0.64769,0.64808,112500001.0
2006-09-06 18:12:00,0.64809,0.64809,0.64785,0.64798,90999998.0
2006-09-06 18:13:00,0.64767,0.64789,0.64759,0.64772,88500000.0
2006-09-06 18:14:00,0.64793,0.64811,0.64779,0.64809,106400003.0
2006-09-06 18:15:00,0.64754,0.64817,0.64741,0.64798,228900003.0
2006-09-06 18:16:00,0.6478,0.64819,0.64771,0.64795,370299999.0
2006-09-06 18:17:00,0.64786,0.64818,0.64764,0.64782,179000001.0
2006-09-06 18:18:00,0.64772,0.64824,0.64772,0.64795,390399996.0
2006-09-06 18:19:00,0.64791,0.64815,0.64752,0.64763,255300000.0
2006-09-06 18:20:00,0.64754,0.64816,0.64754,0.64812,94900000.0
2006-09-06 18:21:00,0.64803,0.64817,0.64757,0.64762,188700000.0
2006-09-06 18:22:00,0.64771,0.64795,0.64741,0.64778,160100000.0
2006-09-06 18:23:00,0.64784,0.64807,0.64755,0.64802,244899998.0
2006-09-06 18:24:00,0.64795,0.64818,0.64737,0.64796,394800000.0
2006-09-06 18:25:00,0.6478,0.648,0.64752,0.64798,116599999.0
2006-09-06 18:26:00,0.64791,0.64811,0.64752,0.64799,162600000.0
2006-09-06 18:27:00,0.64765,0.64805,0.64738,0.64793,304499998.0
2006-09-06 18:28:00,0.6478,0.64808,0.64758,0.64808,157700000.0
2006-09-06 18:29:00,0.6481,0.6481,0.64761,0.64793,317399997.0
2006-09-06 18:30:00,0.648,0.64804,0.64777,0.64801,47200000.0
2006-09-06 18:31:00,0.64807,0.64816,0.64761,0.64788,279399999.0
2006-09-06 18:32:00,0.64798,0.6481,0.64765,0.64785,90400000.0
2006-09-06 18:33:00,0.64809,0.64809,0.64762,0.64765,285299997.0
2006-09-06 18:34:00,0.64778,0.64792,0.64742,0.6476,148200002.0
2006-09-06 18:35:00,0.64755,0.64768,0.64709,0.64768,111199999.0
2006-09-06 18:36:00,0.64772,0.64772,0.64704,0.64754,161200000.0
2006-09-06 18:37:00,0.64743,0.6475,0.64711,0.6473,74800000.0
2006-09-06 18:38:00,0.64738,0.64761,0.64697,0.64704,168599999.0
2006-09-06 18:39:00,0.647,0.64761,0.64679,0.64761,400199996.0
2006-09-06 18:40:00,0.64772,0.64779,0.64719,0.64741,89199999.0
2006-09-06 18:41:00,0.64726,0.64767,0.64701,0.64738,287899995.0
2006-09-06 18:42:00,0.64749,0.64762,0.64718,0.64748,97000000.0
2006-09-06 18:43:00,0.64725,0.64752,0.64693,0.64711,694899998.0
2006-09-06 18:44:00,0.64745,0.64771,0.64712,0.64753,270600001.0
2006-09-06 18:45:00,0.64734,0.64751,0.64708,0.64713,452000001.0
2006-09-06 18:46:00,0.64725,0.64747,0.64701,0.64701,95300000.0
2006-09-06 18:47:00,0.64699,0.6475,0.6469,0.64705,196800000.0
2006-09-06 18:48:00,0.64719,0.64758,0.64693,0.64722,130699999.0
2006-09-06 18:49:00,0.64705,0.64729,0.64676,0.64694,120000001.0
2006-09-06 18:50:00,0.64707,0.64713,0.64676,0.64679,180500002.0
2006-09-06 18:51:00,0.64686,0.64714,0.6468,0.64696,114500001.0
2006-09-06 18:52:00,0.64682,0.64722,0.64674,0.64714,93600000.0
2006-09-06 18:53:00,0.64711,0.6472,0.64687,0.64702,116500000.0
2006-09-06 18:54:00,0.64727,0.64736,0.64674,0.64685,86499998.0
2006-09-06 18:55:00,0.64713,0.6473,0.6465,0.64681,103999999.0
2006-09-06 18:56:00,0.64695,0.64707,0.64661,0.64661,65500000.0
2006-09-06 18:57:00,0.64652,0.64698,0.64648,0.64672,118199999.0
2006-09-06 18:58:00,0.64658,0.6471,0.64658,0.64696,99099999.0
2006-09-06 18:59:00,0.64679,0.6471,0.64645,0.64674,232599995.0
2006-09-06 19:00:00,0.6464,0.64708,0.6464,0.64668,196800000.0
2006-09-06 19:01:00,0.64681,0.64713,0.64681,0.64705,111800000.0
2006-09-06 19:02:00,0.64711,0.64711,0.64654,0.64672,72600000.0
2006-09-06 19:03:00,0.64671,0.64713,0.64651,0.64651,230399999.0
2006-09-06 19:04:00,0.64646,0.64688,0.64639,0.64674,147099998.0
2006-09-06 19:05:00,0.64666,0.64694,0.64654,0.64694,117400000.0
2006-09-06 19:06:00,0.64678,0.64694,0.64616,0.64685,251799997.0
2006-09-06 19:07:00,0.64698,0.64733,0.64658,0.6468,236800000.0
2006-09-06 19:08:00,0.64682,0.64682,0.64632,0.64669,114899999.0
2006-09-06 19:09:00,0.64675,0.6469,0.64656,0.64657,153100000.0
2006-09-06 19:10:00,0.64665,0.64687,0.64662,0.64687,100400001.0
2006-09-06 19:11:00,0.64683,0.64683,0.64636,0.64665,126399999.0
2006-09-06 19:12:00,0.64673,0.64691,0.64661,0.64669,104399999.0
2006-09-06 19:13:00,0.64656,0.64694,0.64639,0.64689,72300000.0
2006-09-06 19:14:00,0.6466,0.6469,0.64642,0.64677,94899999.0
2006-09-06 19:15:00,0.64663,0.64682,0.64642,0.64663,123799998.0
2006-09-06 19:16:00,0.64662,0.64681,0.64659,0.64681,148999999.0
2006-09-06 19:17:00,0.64668,0.64687,0.64654,0.64683,158900001.0
2006-09-06 19:18:00,0.64698,0.64701,0.6464,0.6469,176899999.0
2006-09-06 19:19:00,0.64671,0.64685,0.64653,0.64685,87700000.0
2006-09-06 19:20:00,0.64688,0.64698,0.64657,0.64675,143400000.0
2006-09-06 19:21:00,0.64677,0.64689,0.64626,0.64664,116299999.0
2006-09-06 19:22:00,0.64645,0.6467,0.64635,0.6467,145999999.0
2006-09-06 19:23:00,0.64665,0.64695,0.64665,0.64695,91899999.0
2006-09-06 19:24:00,0.64698,0.64698,0.64679,0.6468,94800002.0
2006-09-06 19:25:00,0.64689,0.64693,0.64644,0.64667,62000000.0
2006-09-06 19:26:00,0.64657,0.64688,0.64657,0.64688,194199998.0
2006-09-06 19:27:00,0.64688,0.64692,0.64655,0.6466,156299996.0
2006-09-06 19:28:00,0.64696,0.64713,0.64678,0.64678,175399999.0
2006-09-06 19:29:00,0.64657,0.64671,0.64654,0.64662,59900000.0
2006-09-06 19:30:00,0.64665,0.6469,0.64655,0.64685,162000001.0
2006-09-06 19:31:00,0.64684,0.64699,0.64668,0.64697,63999999.0
2006-09-06 19:32:00,0.64697,0.6471,0.64669,0.64697,131399999.0
2006-09-06 19:33:00,0.64679,0.64679,0.64661,0.64673,100299999.0
2006-09-06 19:34:00,0.64666,0.64697,0.64645,0.64697,112900001.0
2006-09-06 19:35:00,0.64698,0.64698,0.64654,0.6469,172800002.0
2006-09-06 19:36:00,0.6469,0.64695,0.64653,0.64673,176399999.0
2006-09-06 19:37:00,0.64649,0.64698,0.64649,0.64682,84900000.0
2006-09-06 19:38:00,0.64681,0.647,0.64671,0.64689,84000000.0
2006-09-06 19:39:00,0.64688,0.64714,0.64674,0.64676,231099998.0
2006-09-06 19:40:00,0.64674,0.64708,0.64663,0.64704,97100000.0
2006-09-06 19:41:00,0.64722,0.64729,0.64701,0.6472,162499999.0
2006-09-06 19:42:00,0.64733,0.64738,0.64686,0.64718,110000000.0
2006-09-06 19:43:00,0.64731,0.64736,0.64671,0.64674,94900000.0
2006-09-06 19:44:00,0.64703,0.6472,0.6467,0.64695,152400001.0
2006-09-06 19:45:00,0.64697,0.64726,0.64697,0.64713,154899999.0
2006-09-06 19:46:00,0.64709,0.64713,0.64669,0.64695,80000000.0
2006-09-06 19:47:00,0.64697,0.64724,0.64686,0.64687,138199997.0
2006-09-06 19:48:00,0.6472,0.64743,0.64682,0.6469,140399999.0
2006-09-06 19:49:00,0.64694,0.64721,0.64685,0.64696,99599999.0
2006-09-06 19:50:00,0.64707,0.6474,0.64694,0.64727,168300003.0
2006-09-06 19:51:00,0.64765,0.6477,0.64698,0.64738,234499998.0
2006-09-06 19:52:00,0.64721,0.64753,0.64713,0.64749,119700000.0
2006-09-06 19:53:00,0.64745,0.64749,0.64708,0.64747,103400000.0
2006-09-06 19:54:00,0.64747,0.64754,0.64734,0.64739,151399998.0
2006-09-06 19:55:00,0.64725,0.6477,0.64715,0.64715,271900000.0
2006-09-06 19:56:00,0.64712,0.64764,0.64712,0.64756,246600002.0
2006-09-06 19:57:00,0.64757,0.64761,0.64712,0.64761,95799999.0
2006-09-06 19:58:00,0.64726,0.64759,0.64714,0.6475,136900000.0
2006-09-06 19:59:00,0.64733,0.64766,0.6473,0.64752,70200000.0
2006-09-06 20:00:00,0.64763,0.64806,0.64731,0.6478,354799997.0
2006-09-06 20:01:00,0.64795,0.64798,0.64737,0.6475,121199999.0
2006-09-06 20:02:00,0.64762,0.6478,0.64753,0.64763,127000000.0
2006-09-06 20:03:00,0.64793,0.64812,0.64769,0.64802,104400001.0
2006-09-06 20:04:00,0.648,0.64811,0.64784,0.64804,156299999.0
2006-09-06 20:05:00,0.64801,0.64801,0.64758,0.64797,204600000.0
2006-09-06 20:06:00,0.648,0.64814,0.64766,0.64783,327099997.0
2006-09-06 20:07:00,0.6481,0.64818,0.6478,0.64787,128300000.0
2006-09-06 20:08:00,0.64781,0.64781,0.6477,0.64775,78200000.0
2006-09-06 20:09:00,0.64772,0.64817,0.64772,0.64816,132000001.0
2006-09-06 20:10:00,0.6481,0.64817,0.64788,0.6479,91400001.0
2006-09-06 20:11:00,0.64794,0.64798,0.64769,0.64775,102700001.0
2006-09-06 20:12:00,0.64774,0.64784,0.6475,0.64774,111100001.0
2006-09-06 20:13:00,0.64774,0.64791,0.64758,0.64791,98200000.0
2006-09-06 20:14:00,0.64802,0.64802,0.64751,0.64769,96100000.0
2006-09-06 20:15:00,0.6475,0.6478,0.6475,0.64763,100299999.0
2006-09-06 20:16:00,0.64777,0.64793,0.64762,0.64782,414900004.0
2006-09-06 20:17:00,0.64749,0.64776,0.64727,0.64766,224299999.0
2006-09-06 20:18:00,0.64783,0.64783,0.64725,0.64759,114800000.0
2006-09-06 20:19:00,0.6477,0.64774,0.64727,0.64727,87100004.0
2006-09-06 20:20:00,0.64733,0.64779,0.64733,0.64779,71500001.0
2006-09-06 20:21:00,0.64779,0.64787,0.64752,0.64784,119500000.0
2006-09-06 20:22:00,0.64797,0.64797,0.64758,0.64769,88300001.0
2006-09-06 20:23:00,0.64723,0.64777,0.64717,0.64777,89100001.0
2006-09-06 20:24:00,0.64748,0.64767,0.64711,0.64758,98299999.0
2006-09-06 20:25:00,0.64762,0.64769,0.64724,0.64726,122100000.0
2006-09-06 20:26:00,0.64738,0.64769,0.64719,0.64737,80800000.0
2006-09-06 20:27:00,0.64786,0.64793,0.64747,0.64747,125400000.0
2006-09-06 20:28:00,0.64788,0.64803,0.64788,0.64801,133899999.0
2006-09-06 20:29:00,0.64793,0.64801,0.64766,0.64785,281799998.0
2006-09-06 20:30:00,0.64773,0.64809,0.64762,0.6478,239299999.0
2006-09-06 20:31:00,0.64781,0.64843,0.64771,0.64785,171199999.0
2006-09-06 20:32:00,0.64756,0.64792,0.64756,0.64786,131799998.0
2006-09-06 20:33:00,0.64784,0.64804,0.64756,0.64782,148799999.0
2006-09-06 20:34:00,0.64772,0.64894,0.64772,0.64894,130399997.0
2006-09-06 20:35:00,0.64874,0.64883,0.64853,0.6487,77599999.0
2006-09-06 20:36:00,0.64853,0.64882,0.64823,0.6484,126400000.0
2006-09-06 20:37:00,0.64845,0.64861,0.64835,0.64835,184000001.0
2006-09-06 20:38:00,0.64829,0.64848,0.64809,0.64836,128900001.0
2006-09-06 20:39:00,0.64848,0.64854,0.64838,0.64845,125600002.0
2006-09-06 20:40:00,0.64839,0.64844,0.64822,0.64832,210899999.0
2006-09-06 20:41:00,0.64836,0.64868,0.64829,0.64855,146900000.0
2006-09-06 20:42:00,0.64862,0.64881,0.64861,0.64881,120900000.0
2006-09-06 20:43:00,0.64828,0.6487,0.64828,0.6485,135499998.0
2006-09-06 20:44:00,0.64835,0.64869,0.64829,0.64835,135399999.0
2006-09-06 20:45:00,0.64858,0.64867,0.64829,0.64848,108600000.0
2006-09-06 20:46:00,0.64847,0.64855,0.64824,0.64855,114699997.0
2006-09-06 20:47:00,0.64864,0.64876,0.64855,0.64855,58000000.0
2006-09-06 20:48:00,0.64833,0.64872,0.64833,0.64872,85900001.0
2006-09-06 20:49:00,0.6487,0.6487,0.64822,0.64858,116999999.0
2006-09-06 20:50:00,0.6486,0.6487,0.64822,0.64835,139699999.0
2006-09-06 20:51:00,0.64831,0.64851,0.64828,0.64851,69200001.0
2006-09-06 20:52:00,0.64851,0.64851,0.64817,0.6483,76500000.0
2006-09-06 20:53:00,0.64842,0.64842,0.64805,0.64814,266500001.0
2006-09-06 20:54:00,0.64805,0.64842,0.64802,0.64832,200999999.0
2006-09-06 20:55:00,0.64831,0.64845,0.64823,0.64836,120599998.0
2006-09-06 20:56:00,0.64847,0.64868,0.648,0.64844,60300000.0
2006-09-06 20:57:00,0.6486,0.6486,0.64826,0.64843,119599996.0
2006-09-06 20:58:00,0.64843,0.64862,0.64841,0.64853,252600001.0
2006-09-06 20:59:00,0.64856,0.64881,0.64829,0.64858,215099995.0
2006-09-06 21:00:00,0.64859,0.64881,0.64834,0.6485,203099999.0
2006-09-06 21:01:00,0.64848,0.64874,0.64848,0.6485,117899999.0
2006-09-06 21:02:00,0.64839,0.64858,0.64835,0.64854,126800000.0
2006-09-06 21:03:00,0.64881,0.64889,0.64871,0.64889,120299998.0
2006-09-06 21:04:00,0.64875,0.64883,0.64863,0.64863,96000000.0
2006-09-06 21:05:00,0.6487,0.64887,0.64855,0.64855,146099999.0
2006-09-06 21:06:00,0.64845,0.64871,0.64841,0.64865,153500000.0
2006-09-06 21:07:00,0.6486,0.64865,0.64844,0.64854,59100000.0
2006-09-06 21:08:00,0.64846,0.64879,0.64846,0.64865,142999999.0
2006-09-06 21:09:00,0.6486,0.64875,0.64852,0.64872,161500000.0
2006-09-06 21:10:00,0.64857,0.64874,0.64853,0.64864,96299999.0
2006-09-06 21:11:00,0.64845,0.64881,0.64845,0.64873,131600001.0
2006-09-06 21:12:00,0.64853,0.64869,0.64844,0.64866,89300000.0
2006-09-06 21:13:00,0.64863,0.64871,0.6484,0.64859,95699999.0
2006-09-06 21:14:00,0.64863,0.64888,0.64863,0.6487,134899998.0
2006-09-06 21:15:00,0.64877,0.64894,0.64872,0.64882,286100003.0
2006-09-06 21:16:00,0.64881,0.64881,0.64859,0.64865,81899999.0
2006-09-06 21:17:00,0.64865,0.64883,0.6486,0.64879,220800000.0
2006-09-06 21:18:00,0.64874,0.64881,0.64861,0.64865,133700001.0
2006-09-06 21:19:00,0.64874,0.64885,0.64833,0.64857,117300000.0
2006-09-06 21:20:00,0.64861,0.64871,0.64821,0.64859,249199999.0
2006-09-06 21:21:00,0.64861,0.64883,0.64851,0.64878,71500001.0
2006-09-06 21:22:00,0.64853,0.64884,0.64842,0.6488,70700000.0
2006-09-06 21:23:00,0.64874,0.64887,0.64848,0.64887,153000002.0
2006-09-06 21:24:00,0.64892,0.64892,0.64866,0.64866,107499999.0
2006-09-06 21:25:00,0.64866,0.64885,0.64866,0.64885,90500000.0
2006-09-06 21:26:00,0.64868,0.64874,0.64842,0.6486,145400002.0
2006-09-06 21:27:00,0.64865,0.64887,0.64863,0.64885,79599999.0
2006-09-06 21:28:00,0.64884,0.64895,0.64883,0.64888,42300000.0
2006-09-06 21:29:00,0.64887,0.64887,0.64862,0.64874,128999997.0
2006-09-06 21:30:00,0.64881,0.64883,0.64864,0.64882,145199998.0
2006-09-06 21:31:00,0.64888,0.64888,0.64878,0.64878,68800002.0
2006-09-06 21:32:00,0.64857,0.64874,0.64839,0.64874,135300002.0
2006-09-06 21:33:00,0.64882,0.64883,0.6485,0.64861,70900000.0
2006-09-06 21:34:00,0.6487,0.64892,0.6487,0.6488,87100001.0
2006-09-06 21:35:00,0.64873,0.64881,0.64833,0.64848,245200000.0
2006-09-06 21:36:00,0.64869,0.64899,0.64844,0.64886,314500000.0
2006-09-06 21:37:00,0.64879,0.64907,0.64873,0.64907,157800002.0
2006-09-06 21:38:00,0.64918,0.64918,0.64887,0.64887,121699999.0
2006-09-06 21:39:00,0.64885,0.64899,0.64883,0.64883,103899999.0
2006-09-06 21:40:00,0.64879,0.64912,0.64858,0.64878,209400000.0
2006-09-06 21:41:00,0.64886,0.64898,0.64866,0.64872,121700000.0
2006-09-06 21:42:00,0.64887,0.64888,0.64858,0.64875,79500001.0
2006-09-06 21:43:00,0.64881,0.64886,0.64842,0.64844,89799999.0
2006-09-06 21:44:00,0.64859,0.64872,0.64821,0.64821,111399999.0
2006-09-06 21:45:00,0.64829,0.64875,0.64827,0.64858,108500002.0
2006-09-06 21:46:00,0.64857,0.64872,0.6484,0.64849,57400000.0
2006-09-06 21:47:00,0.64853,0.64901,0.64847,0.64879,116900003.0
2006-09-06 21:48:00,0.64882,0.64895,0.64859,0.64885,110099999.0
2006-09-06 21:49:00,0.64871,0.64888,0.64862,0.64875,70500000.0
2006-09-06 21:50:00,0.64863,0.64882,0.64856,0.64878,63000000.0
2006-09-06 21:51:00,0.64878,0.64891,0.64869,0.64891,101099999.0
2006-09-06 21:52:00,0.64878,0.64898,0.64861,0.64893,130799999.0
2006-09-06 21:53:00,0.64875,0.649,0.64864,0.64897,61800000.0
2006-09-06 21:54:00,0.64898,0.64898,0.64863,0.64882,61000000.0
2006-09-06 21:55:00,0.64891,0.64891,0.64873,0.64873,63600000.0
2006-09-06 21:56:00,0.64868,0.64897,0.6486,0.64897,78400000.0
2006-09-06 21:57:00,0.64888,0.64896,0.64871,0.64892,164799999.0
2006-09-06 21:58:00,0.64895,0.64895,0.6488,0.64891,66200001.0
2006-09-06 21:59:00,0.64885,0.64903,0.64859,0.64897,79200001.0
2006-09-06 22:00:00,0.64887,0.64896,0.6486,0.64896,91400003.0
2006-09-06 22:01:00,0.64884,0.64884,0.64855,0.6488,89299998.0
2006-09-06 22:02:00,0.64872,0.64874,0.64818,0.64839,173799999.0
2006-09-06 22:03:00,0.64873,0.64873,0.64835,0.64853,138599999.0
2006-09-06 22:04:00,0.64849,0.64863,0.64827,0.6483,110300000.0
2006-09-06 22:05:00,0.64828,0.64865,0.64828,0.6485,131100002.0
2006-09-06 22:06:00,0.64826,0.64854,0.64825,0.64829,125000000.0
2006-09-06 22:07:00,0.64828,0.64852,0.64828,0.6484,74200000.0
2006-09-06 22:08:00,0.64848,0.64872,0.64836,0.64872,79400000.0
2006-09-06 22:09:00,0.64842,0.64844,0.64792,0.6481,82500000.0
2006-09-06 22:10:00,0.64827,0.64845,0.64827,0.64831,75400001.0
2006-09-06 22:11:00,0.64826,0.64844,0.64798,0.64811,127399999.0
2006-09-06 22:12:00,0.6482,0.64831,0.64796,0.64811,148499998.0
2006-09-06 22:13:00,0.64862,0.6487,0.64831,0.64855,76000000.0
2006-09-06 22:14:00,0.6488,0.64885,0.64852,0.64877,124500000.0
2006-09-06 22:15:00,0.64869,0.64878,0.64853,0.64875,148500000.0
2006-09-06 22:16:00,0.6488,0.64891,0.64868,0.64869,126899999.0
2006-09-06 22:17:00,0.6487,0.64879,0.64842,0.64872,46400000.0
2006-09-06 22:18:00,0.64853,0.64856,0.64834,0.64847,94100000.0
2006-09-06 22:19:00,0.64856,0.64872,0.64843,0.64862,87700000.0
2006-09-06 22:20:00,0.64853,0.64863,0.64845,0.64863,84000000.0
2006-09-06 22:21:00,0.64867,0.64867,0.64843,0.6486,131899996.0
2006-09-06 22:22:00,0.64866,0.64866,0.64851,0.64854,101400001.0
2006-09-06 22:23:00,0.64851,0.64868,0.64851,0.64867,89700001.0
2006-09-06 22:24:00,0.6485,0.6486,0.64837,0.6486,175500000.0
2006-09-06 22:25:00,0.6484,0.64864,0.64829,0.6485,82300000.0
2006-09-06 22:26:00,0.64833,0.64856,0.64829,0.64856,95900000.0
2006-09-06 22:27:00,0.64859,0.64859,0.64824,0.64858,90800000.0
2006-09-06 22:28:00,0.64847,0.64867,0.64822,0.64856,104000001.0
2006-09-06 22:29:00,0.64863,0.6487,0.6483,0.6483,72999999.0
2006-09-06 22:30:00,0.64849,0.64866,0.64838,0.64846,140300001.0
2006-09-06 22:31:00,0.64853,0.64864,0.64845,0.64855,55900000.0
2006-09-06 22:32:00,0.64869,0.64869,0.64835,0.64841,95200001.0
2006-09-06 22:33:00,0.64855,0.64865,0.64855,0.64865,135399998.0
2006-09-06 22:34:00,0.64847,0.64884,0.64843,0.64882,113400002.0
2006-09-06 22:35:00,0.64853,0.64883,0.64847,0.64876,108199999.0
2006-09-06 22:36:00,0.64865,0.64895,0.64848,0.64895,150999999.0
2006-09-06 22:37:00,0.64891,0.64891,0.64854,0.64867,109300000.0
2006-09-06 22:38:00,0.64863,0.64885,0.6484,0.6488,147700001.0
2006-09-06 22:39:00,0.64867,0.64891,0.64863,0.64884,106999999.0
2006-09-06 22:40:00,0.64884,0.64895,0.64878,0.6488,66000000.0
2006-09-06 22:41:00,0.64892,0.64898,0.64869,0.64875,74000000.0
2006-09-06 22:42:00,0.64868,0.64879,0.64854,0.64875,123400002.0
2006-09-06 22:43:00,0.64877,0.64896,0.64846,0.64892,159600001.0
2006-09-06 22:44:00,0.64894,0.64894,0.64839,0.64862,181899998.0
2006-09-06 22:45:00,0.64864,0.64891,0.64851,0.64875,174299999.0
2006-09-06 22:46:00,0.6489,0.64905,0.64871,0.64884,222700001.0
2006-09-06 22:47:00,0.64849,0.64888,0.64845,0.64888,72500000.0
2006-09-06 22:48:00,0.64857,0.64896,0.64857,0.64879,105000001.0
2006-09-06 22:49:00,0.64885,0.64897,0.64878,0.6489,132399996.0
2006-09-06 22:50:00,0.64886,0.64886,0.64829,0.64869,227000002.0
2006-09-06 22:51:00,0.64884,0.64901,0.64843,0.64873,204099999.0
2006-09-06 22:52:00,0.64882,0.64891,0.64862,0.64891,91699999.0
2006-09-06 22:53:00,0.64888,0.6489,0.64847,0.64856,58900000.0
2006-09-06 22:54:00,0.64882,0.64896,0.64862,0.64886,53100000.0
2006-09-06 22:55:00,0.64871,0.64898,0.64862,0.64866,93900000.0
2006-09-06 22:56:00,0.64886,0.64932,0.64867,0.64884,106200000.0
2006-09-06 22:57:00,0.64886,0.64903,0.64863,0.64897,107400001.0
2006-09-06 22:58:00,0.64879,0.64895,0.64862,0.64883,115300000.0
2006-09-06 22:59:00,0.64874,0.64901,0.64848,0.64849,189700000.0
2006-09-06 23:00:00,0.64845,0.64879,0.64845,0.64872,98300000.0
2006-09-06 23:01:00,0.64874,0.6489,0.64853,0.6489,77300000.0
2006-09-06 23:02:00,0.64885,0.64887,0.64859,0.64875,88900000.0
2006-09-06 23:03:00,0.64878,0.6488,0.64837,0.6485,74700001.0
2006-09-06 23:04:00,0.64842,0.6489,0.64842,0.64886,138299999.0
2006-09-06 23:05:00,0.64886,0.64896,0.64849,0.64869,124399996.0
2006-09-06 23:06:00,0.64865,0.64889,0.64846,0.64867,173899998.0
2006-09-06 23:07:00,0.64872,0.64884,0.64863,0.6487,111899999.0
2006-09-06 23:08:00,0.64883,0.64897,0.64883,0.6489,123600003.0
2006-09-06 23:09:00,0.64887,0.64902,0.64873,0.64882,99000000.0
2006-09-06 23:10:00,0.64878,0.64894,0.64876,0.64892,124400001.0
2006-09-06 23:11:00,0.64885,0.64898,0.64882,0.64882,121300001.0
2006-09-06 23:12:00,0.6487,0.6488,0.64848,0.6488,53500000.0
2006-09-06 23:13:00,0.64873,0.64888,0.64852,0.64875,159199996.0
2006-09-06 23:14:00,0.64881,0.64897,0.64881,0.64897,134599999.0
2006-09-06 23:15:00,0.64886,0.64886,0.64872,0.64875,98400001.0
2006-09-06 23:16:00,0.64885,0.6489,0.64851,0.64881,81299998.0
2006-09-06 23:17:00,0.64885,0.6489,0.64852,0.64856,107700002.0
2006-09-06 23:18:00,0.64866,0.64896,0.64853,0.64887,124200000.0
2006-09-06 23:19:00,0.64885,0.64886,0.64857,0.64864,72500000.0
2006-09-06 23:20:00,0.64862,0.64896,0.6485,0.64892,98399999.0
2006-09-06 23:21:00,0.64893,0.64894,0.64854,0.64889,129800000.0
2006-09-06 23:22:00,0.6488,0.64897,0.64879,0.64897,86199999.0
2006-09-06 23:23:00,0.64886,0.64898,0.64878,0.64886,158099999.0
2006-09-06 23:24:00,0.64888,0.64896,0.6488,0.64881,84700000.0
2006-09-06 23:25:00,0.64885,0.6489,0.64883,0.64883,75100000.0
2006-09-06 23:26:00,0.64884,0.64893,0.64865,0.64873,103400001.0
2006-09-06 23:27:00,0.64882,0.6489,0.64864,0.64877,100400000.0
2006-09-06 23:28:00,0.64886,0.64897,0.64886,0.64897,86200002.0
2006-09-06 23:29:00,0.6489,0.64894,0.64876,0.64894,163300002.0
2006-09-06 23:30:00,0.6488,0.64894,0.64861,0.64882,118000001.0
2006-09-06 23:31:00,0.64855,0.64901,0.64853,0.64893,72700000.0
2006-09-06 23:32:00,0.64893,0.64899,0.64885,0.64899,65800001.0
2006-09-06 23:33:00,0.64886,0.64907,0.64883,0.64901,69700000.0
2006-09-06 23:34:00,0.64891,0.649,0.64881,0.649,114200001.0
2006-09-06 23:35:00,0.64903,0.64914,0.64866,0.64877,159099997.0
2006-09-06 23:36:00,0.64878,0.64899,0.64877,0.64883,79799999.0
2006-09-06 23:37:00,0.64894,0.64902,0.64856,0.64856,85100001.0
2006-09-06 23:38:00,0.64894,0.64906,0.64879,0.64897,84100000.0
2006-09-06 23:39:00,0.64906,0.64929,0.64889,0.64919,134100000.0
2006-09-06 23:40:00,0.64926,0.64936,0.64893,0.64913,113800001.0
2006-09-06 23:41:00,0.64885,0.64917,0.6487,0.64908,62900000.0
2006-09-06 23:42:00,0.64898,0.64901,0.64867,0.64886,149899998.0
2006-09-06 23:43:00,0.64883,0.64907,0.64876,0.649,112600000.0
2006-09-06 23:44:00,0.64898,0.64898,0.64888,0.64892,78500000.0
2006-09-06 23:45:00,0.64913,0.64913,0.64893,0.64893,54800000.0
2006-09-06 23:46:00,0.64897,0.64912,0.64888,0.64912,94000000.0
2006-09-06 23:47:00,0.64902,0.6491,0.64882,0.64882,94900000.0
2006-09-06 23:48:00,0.6489,0.64908,0.64889,0.64908,77900000.0
2006-09-06 23:49:00,0.649,0.64906,0.64892,0.649,70799999.0
2006-09-06 23:50:00,0.64902,0.64903,0.64888,0.64896,168199999.0
2006-09-06 23:51:00,0.64882,0.64913,0.64874,0.64913,82499998.0
2006-09-06 23:52:00,0.64909,0.64914,0.64887,0.64887,113499999.0
2006-09-06 23:53:00,0.64887,0.6491,0.64879,0.64895,108499998.0
2006-09-06 23:54:00,0.64889,0.64917,0.64889,0.64916,80600000.0
2006-09-06 23:55:00,0.6491,0.6491,0.64882,0.6489,133600001.0
2006-09-06 23:56:00,0.64904,0.64915,0.64898,0.64902,95700000.0
2006-09-06 23:57:00,0.64901,0.64924,0.64895,0.64895,82000000.0
2006-09-06 23:58:00,0.64886,0.64911,0.64878,0.64905,160799997.0
2006-09-06 23:59:00,0.64924,0.64943,0.64887,0.64908,124099999.0
2006-09-07 00:00:00,0.64917,0.64917,0.64899,0.649,128700000.0
2006-09-07 00:01:00,0.64897,0.6492,0.64877,0.64901,89000001.0
2006-09-07 00:02:00,0.64905,0.64928,0.64899,0.64913,110999998.0
2006-09-07 00:03:00,0.64907,0.64915,0.64879,0.64904,120699998.0
2006-09-07 00:04:00,0.64903,0.64919,0.64879,0.64907,82399999.0
2006-09-07 00:05:00,0.64912,0.64918,0.64885,0.64902,81100001.0
2006-09-07 00:06:00,0.64924,0.64926,0.64897,0.64897,77299999.0
2006-09-07 00:07:00,0.64915,0.64928,0.64902,0.64918,117200001.0
2006-09-07 00:08:00,0.64901,0.64917,0.64901,0.64916,143500002.0
2006-09-07 00:09:00,0.64922,0.64931,0.64901,0.6491,140099997.0
2006-09-07 00:10:00,0.64893,0.64937,0.6489,0.64927,156000000.0
2006-09-07 00:11:00,0.6491,0.64925,0.64891,0.64915,102299998.0
2006-09-07 00:12:00,0.64907,0.6493,0.64891,0.64894,90899998.0
2006-09-07 00:13:00,0.64907,0.64937,0.64907,0.64937,135300001.0
2006-09-07 00:14:00,0.64916,0.64928,0.64903,0.64928,46199998.0
2006-09-07 00:15:00,0.64921,0.64926,0.64883,0.64906,98499999.0
2006-09-07 00:16:00,0.64902,0.64925,0.64879,0.64916,70799998.0
2006-09-07 00:17:00,0.64905,0.64916,0.64894,0.64916,71400000.0
2006-09-07 00:18:00,0.64904,0.64912,0.64885,0.64912,134099996.0
2006-09-07 00:19:00,0.64917,0.6493,0.64896,0.64896,82200000.0
2006-09-07 00:20:00,0.64887,0.6493,0.64887,0.64918,69300000.0
2006-09-07 00:21:00,0.64901,0.64945,0.64901,0.64945,86999998.0
2006-09-07 00:22:00,0.64943,0.64957,0.64908,0.6493,120600000.0
2006-09-07 00:23:00,0.64913,0.64984,0.64911,0.64945,112200000.0
2006-09-07 00:24:00,0.64935,0.64943,0.6491,0.64925,154099998.0
2006-09-07 00:25:00,0.64936,0.64936,0.64903,0.64921,131500001.0
2006-09-07 00:26:00,0.64935,0.6494,0.64921,0.64938,98500002.0
2006-09-07 00:27:00,0.64944,0.64963,0.64922,0.64957,182699998.0
2006-09-07 00:28:00,0.64931,0.64953,0.64913,0.6494,161199998.0
2006-09-07 00:29:00,0.64943,0.64949,0.64929,0.64947,118100002.0
2006-09-07 00:30:00,0.64947,0.64964,0.6492,0.6492,84000000.0
2006-09-07 00:31:00,0.6497,0.6497,0.64925,0.64928,140300000.0
2006-09-07 00:32:00,0.64944,0.6496,0.6494,0.64946,80800000.0
2006-09-07 00:33:00,0.6497,0.64973,0.64942,0.64954,107599998.0
2006-09-07 00:34:00,0.64975,0.64985,0.6495,0.6496,113200001.0
2006-09-07 00:35:00,0.64941,0.64962,0.64935,0.64955,81800001.0
2006-09-07 00:36:00,0.64962,0.6497,0.64943,0.64955,149899999.0
2006-09-07 00:37:00,0.64945,0.64951,0.64919,0.64943,115699999.0
2006-09-07 00:38:00,0.64956,0.64961,0.64935,0.6494,138299999.0
2006-09-07 00:39:00,0.64924,0.64958,0.64924,0.64955,132699999.0
2006-09-07 00:40:00,0.64959,0.64969,0.64928,0.64938,88500000.0
2006-09-07 00:41:00,0.6496,0.64965,0.64938,0.64965,109000000.0
2006-09-07 00:42:00,0.64972,0.64972,0.64942,0.64949,107099998.0
2006-09-07 00:43:00,0.6496,0.64965,0.64944,0.64951,135000000.0
2006-09-07 00:44:00,0.64953,0.64973,0.64945,0.6496,81800000.0
2006-09-07 00:45:00,0.64949,0.64962,0.64942,0.64954,96300000.0
2006-09-07 00:46:00,0.64963,0.64971,0.64953,0.64967,58500000.0
2006-09-07 00:47:00,0.64967,0.64967,0.64942,0.64967,95299999.0
2006-09-07 00:48:00,0.64971,0.64971,0.64946,0.64962,77400000.0
2006-09-07 00:49:00,0.64962,0.6497,0.64949,0.64961,61100001.0
2006-09-07 00:50:00,0.64961,0.64965,0.6495,0.64958,121200000.0
2006-09-07 00:51:00,0.64954,0.64958,0.64945,0.64958,82900000.0
2006-09-07 00:52:00,0.64966,0.64966,0.64933,0.64947,175100000.0
2006-09-07 00:53:00,0.64962,0.64988,0.64947,0.64986,102100000.0
2006-09-07 00:54:00,0.64971,0.64984,0.64936,0.64974,79200000.0
2006-09-07 00:55:00,0.64956,0.6497,0.6493,0.64968,96999999.0
2006-09-07 00:56:00,0.64958,0.6497,0.64953,0.64962,93000000.0
2006-09-07 00:57:00,0.64951,0.64972,0.64951,0.64962,132200002.0
2006-09-07 00:58:00,0.64946,0.64976,0.64941,0.6496,128099999.0
2006-09-07 00:59:00,0.64957,0.64968,0.6493,0.64937,72899999.0
2006-09-07 01:00:00,0.64984,0.64984,0.64945,0.64972,122300000.0
2006-09-07 01:01:00,0.64967,0.64987,0.64948,0.64974,53200000.0
2006-09-07 01:02:00,0.64967,0.64985,0.64962,0.64981,115200000.0
2006-09-07 01:03:00,0.64956,0.64966,0.64929,0.64966,134900000.0
2006-09-07 01:04:00,0.64967,0.64972,0.64946,0.64972,139899998.0
2006-09-07 01:05:00,0.64966,0.64977,0.64939,0.64943,131099998.0
2006-09-07 01:06:00,0.6494,0.64977,0.64925,0.6496,115500000.0
2006-09-07 01:07:00,0.64953,0.64968,0.64934,0.64967,100299999.0
2006-09-07 01:08:00,0.64959,0.64962,0.64922,0.64949,78899999.0
2006-09-07 01:09:00,0.6495,0.64973,0.6494,0.64973,97700000.0
2006-09-07 01:10:00,0.64978,0.64978,0.6495,0.6495,122600001.0
2006-09-07 01:11:00,0.64962,0.64984,0.64939,0.64939,109700003.0
2006-09-07 01:12:00,0.6496,0.64978,0.64941,0.64957,111100001.0
2006-09-07 01:13:00,0.64954,0.64972,0.64934,0.64972,146900000.0
2006-09-07 01:14:00,0.64975,0.6499,0.64931,0.6496,164599998.0
2006-09-07 01:15:00,0.64958,0.64983,0.64954,0.64959,158899996.0
2006-09-07 01:16:00,0.64978,0.64987,0.64975,0.64987,34800000.0
2006-09-07 01:17:00,0.64983,0.64983,0.64973,0.64983,75300000.0
2006-09-07 01:18:00,0.64968,0.64975,0.64938,0.64968,91700001.0
2006-09-07 01:19:00,0.64961,0.64982,0.64961,0.64964,133200000.0
2006-09-07 01:20:00,0.64958,0.64976,0.64949,0.64972,99999999.0
2006-09-07 01:21:00,0.64951,0.64985,0.64951,0.6497,67400000.0
2006-09-07 01:22:00,0.64946,0.64977,0.64945,0.64977,193199997.0
2006-09-07 01:23:00,0.64982,0.64994,0.64962,0.64975,74100001.0
2006-09-07 01:24:00,0.64974,0.64981,0.6497,0.6497,71400000.0
2006-09-07 01:25:00,0.64971,0.64987,0.64956,0.64973,157399998.0
2006-09-07 01:26:00,0.64972,0.64983,0.64957,0.64957,57200000.0
2006-09-07 01:27:00,0.64954,0.64975,0.64938,0.64968,140700000.0
2006-09-07 01:28:00,0.64965,0.6499,0.64946,0.64985,127400000.0
2006-09-07 01:29:00,0.64978,0.64986,0.64965,0.64972,106299999.0
2006-09-07 01:30:00,0.64973,0.64989,0.64961,0.64975,90100000.0
2006-09-07 01:31:00,0.64977,0.64992,0.64956,0.6496,70000000.0
2006-09-07 01:32:00,0.6496,0.64976,0.64958,0.64964,77400000.0
2006-09-07 01:33:00,0.64997,0.64997,0.64954,0.64968,59000000.0
2006-09-07 01:34:00,0.64977,0.6498,0.64959,0.6498,114100000.0
2006-09-07 01:35:00,0.64979,0.64982,0.6495,0.64973,77599999.0
2006-09-07 01:36:00,0.64981,0.64982,0.6497,0.6497,113400000.0
2006-09-07 01:37:00,0.64983,0.64987,0.64967,0.64979,101000001.0
2006-09-07 01:38:00,0.64981,0.64987,0.64968,0.64973,47099999.0
2006-09-07 01:39:00,0.6497,0.64985,0.64955,0.64969,120500000.0
2006-09-07 01:40:00,0.64953,0.64976,0.64937,0.64954,125200001.0
2006-09-07 01:41:00,0.64978,0.64981,0.6494,0.64942,88200001.0
2006-09-07 01:42:00,0.6498,0.64989,0.64947,0.64957,118799997.0
2006-09-07 01:43:00,0.64949,0.64988,0.64938,0.64959,87900000.0
2006-09-07 01:44:00,0.64945,0.64969,0.64932,0.64957,175999998.0
2006-09-07 01:45:00,0.64973,0.64973,0.64944,0.64956,114200001.0
2006-09-07 01:46:00,0.6494,0.64974,0.6493,0.64962,105400000.0
2006-09-07 01:47:00,0.64956,0.6497,0.64945,0.64965,55000000.0
2006-09-07 01:48:00,0.64971,0.64978,0.64955,0.64967,95899998.0
2006-09-07 01:49:00,0.64968,0.64973,0.6496,0.64971,119699997.0
2006-09-07 01:50:00,0.64972,0.64972,0.64947,0.64963,99699999.0
2006-09-07 01:51:00,0.64964,0.64977,0.64932,0.64962,177000000.0
2006-09-07 01:52:00,0.64959,0.64967,0.64952,0.64966,148800001.0
2006-09-07 01:53:00,0.64968,0.64968,0.64944,0.64961,85199999.0
2006-09-07 01:54:00,0.64964,0.64974,0.64953,0.64969,65999999.0
2006-09-07 01:55:00,0.64971,0.64974,0.6495,0.64961,139100000.0
2006-09-07 01:56:00,0.64966,0.64966,0.64944,0.64956,119900001.0
2006-09-07 01:57:00,0.64946,0.64962,0.6494,0.64947,83300000.0
2006-09-07 01:58:00,0.64942,0.64956,0.64904,0.64922,132899999.0
2006-09-07 01:59:00,0.64912,0.64934,0.64902,0.64915,93400000.0
2006-09-07 02:00:00,0.64924,0.64924,0.64889,0.64907,75400002.0
2006-09-07 02:01:00,0.64918,0.64931,0.64882,0.64882,133399998.0
2006-09-07 02:02:00,0.64875,0.6492,0.64875,0.64899,199200000.0
2006-09-07 02:03:00,0.64897,0.64925,0.64863,0.64879,187399998.0
2006-09-07 02:04:00,0.64885,0.64906,0.6487,0.64885,118499999.0
2006-09-07 02:05:00,0.64878,0.64908,0.64868,0.64885,153400001.0
2006-09-07 02:06:00,0.64868,0.64899,0.64866,0.64874,158400001.0
2006-09-07 02:07:00,0.64892,0.64906,0.64884,0.649,78400001.0
2006-09-07 02:08:00,0.64914,0.64925,0.64872,0.64912,221900001.0
2006-09-07 02:09:00,0.64917,0.64919,0.64893,0.64898,140000003.0
2006-09-07 02:10:00,0.64905,0.64911,0.64885,0.64901,157299999.0
2006-09-07 02:11:00,0.64901,0.64908,0.64872,0.64903,128400001.0
2006-09-07 02:12:00,0.64901,0.64911,0.6487,0.6487,94600000.0
2006-09-07 02:13:00,0.64899,0.64899,0.64854,0.64877,153300001.0
2006-09-07 02:14:00,0.64891,0.64914,0.64853,0.64874,199799999.0
2006-09-07 02:15:00,0.64874,0.64892,0.64869,0.64871,85100001.0
2006-09-07 02:16:00,0.64867,0.649,0.64842,0.64878,159500000.0
2006-09-07 02:17:00,0.6488,0.64904,0.64871,0.64904,108600000.0
2006-09-07 02:18:00,0.64877,0.64907,0.64872,0.64877,130900000.0
2006-09-07 02:19:00,0.64912,0.64912,0.64864,0.64883,87500000.0
2006-09-07 02:20:00,0.64887,0.64904,0.64867,0.6488,171700002.0
2006-09-07 02:21:00,0.64878,0.64894,0.64865,0.6489,112700001.0
2006-09-07 02:22:00,0.64882,0.64894,0.64834,0.64874,160800001.0
2006-09-07 02:23:00,0.64881,0.6491,0.64847,0.64896,139500000.0
2006-09-07 02:24:00,0.6488,0.64907,0.6486,0.64875,203799996.0
2006-09-07 02:25:00,0.64899,0.64899,0.64878,0.64898,99599999.0
2006-09-07 02:26:00,0.64893,0.64893,0.64861,0.64885,139900002.0
2006-09-07 02:27:00,0.6488,0.64892,0.6487,0.64873,131499998.0
2006-09-07 02:28:00,0.64875,0.64892,0.64854,0.64888,99400001.0
2006-09-07 02:29:00,0.64887,0.64891,0.64852,0.6487,222599999.0
2006-09-07 02:30:00,0.64897,0.64897,0.64846,0.64856,140499998.0
2006-09-07 02:31:00,0.64871,0.64899,0.64867,0.64892,124000000.0
2006-09-07 02:32:00,0.64878,0.64883,0.64867,0.64878,78700000.0
2006-09-07 02:33:00,0.64879,0.64882,0.64854,0.64882,90300000.0
2006-09-07 02:34:00,0.64874,0.64888,0.64846,0.64866,107099999.0
2006-09-07 02:35:00,0.64866,0.64888,0.64854,0.64858,124899999.0
2006-09-07 02:36:00,0.64874,0.64899,0.64863,0.64875,120900000.0
2006-09-07 02:37:00,0.64869,0.64894,0.64856,0.6489,110900001.0
2006-09-07 02:38:00,0.64854,0.64884,0.64849,0.64882,95999998.0
2006-09-07 02:39:00,0.64882,0.64901,0.64834,0.64834,121299998.0
2006-09-07 02:40:00,0.64857,0.64889,0.64843,0.6487,183599996.0
2006-09-07 02:41:00,0.64891,0.64897,0.64869,0.64877,87700000.0
2006-09-07 02:42:00,0.64877,0.64884,0.64873,0.64881,90999999.0
2006-09-07 02:43:00,0.64887,0.64887,0.64857,0.64873,77100000.0
2006-09-07 02:44:00,0.6487,0.64885,0.64839,0.6486,122000002.0
2006-09-07 02:45:00,0.64861,0.64896,0.64861,0.64896,64500000.0
2006-09-07 02:46:00,0.64892,0.64897,0.64866,0.64879,156499998.0
2006-09-07 02:47:00,0.64879,0.64889,0.64863,0.64883,130699998.0
2006-09-07 02:48:00,0.64873,0.64878,0.64854,0.64868,65200000.0
2006-09-07 02:49:00,0.64878,0.6489,0.64842,0.64873,78800000.0
2006-09-07 02:50:00,0.64878,0.64889,0.64853,0.64865,183200003.0
2006-09-07 02:51:00,0.64875,0.64897,0.64868,0.64882,220799997.0
2006-09-07 02:52:00,0.64877,0.64877,0.64851,0.64876,198700001.0
2006-09-07 02:53:00,0.64876,0.64884,0.64857,0.64877,141000001.0
2006-09-07 02:54:00,0.64877,0.64881,0.64803,0.64814,107100001.0
2006-09-07 02:55:00,0.64817,0.64827,0.64789,0.64819,99499999.0
2006-09-07 02:56:00,0.64835,0.64847,0.64805,0.64821,116300000.0
2006-09-07 02:57:00,0.64805,0.64834,0.64794,0.64828,128199999.0
2006-09-07 02:58:00,0.64778,0.64817,0.64778,0.64813,141899998.0
2006-09-07 02:59:00,0.64788,0.64816,0.64769,0.64786,77200000.0
2006-09-07 03:00:00,0.64791,0.64801,0.64778,0.64791,73399999.0
2006-09-07 03:01:00,0.64791,0.64805,0.64769,0.64792,241600003.0
2006-09-07 03:02:00,0.64758,0.64789,0.64743,0.64783,139599999.0
2006-09-07 03:03:00,0.64769,0.64789,0.64741,0.64765,136200000.0
2006-09-07 03:04:00,0.64769,0.64803,0.64741,0.64778,128499999.0
2006-09-07 03:05:00,0.64754,0.64789,0.64743,0.64788,161800000.0
2006-09-07 03:06:00,0.64787,0.64793,0.64747,0.64765,185800005.0
2006-09-07 03:07:00,0.64766,0.64777,0.64745,0.64755,137700002.0
2006-09-07 03:08:00,0.64747,0.64789,0.64741,0.64762,138600001.0
2006-09-07 03:09:00,0.64793,0.64803,0.64772,0.64799,110399999.0
2006-09-07 03:10:00,0.64812,0.64819,0.64765,0.64796,155799999.0
2006-09-07 03:11:00,0.64796,0.64826,0.64784,0.64784,166100000.0
2006-09-07 03:12:00,0.64774,0.64791,0.6476,0.64777,143700002.0
2006-09-07 03:13:00,0.64743,0.64796,0.64743,0.6477,129799999.0
2006-09-07 03:14:00,0.64769,0.64782,0.64759,0.64773,59400000.0
2006-09-07 03:15:00,0.64771,0.64789,0.64765,0.64767,220400001.0
2006-09-07 03:16:00,0.64812,0.64812,0.64757,0.64772,107499999.0
2006-09-07 03:17:00,0.64775,0.64818,0.64775,0.64786,114800001.0
2006-09-07 03:18:00,0.64785,0.64805,0.64769,0.64789,176100000.0
2006-09-07 03:19:00,0.64776,0.64798,0.64758,0.64786,113900000.0
2006-09-07 03:20:00,0.64804,0.64805,0.64777,0.64795,254100002.0
2006-09-07 03:21:00,0.648,0.64818,0.64774,0.648,109999999.0
2006-09-07 03:22:00,0.64808,0.64825,0.64796,0.64798,75800000.0
2006-09-07 03:23:00,0.64811,0.64829,0.64791,0.64808,93200000.0
2006-09-07 03:24:00,0.64821,0.64845,0.64795,0.64824,71600000.0
2006-09-07 03:25:00,0.64832,0.64832,0.64799,0.64802,115400000.0
2006-09-07 03:26:00,0.64826,0.64831,0.64795,0.64815,178400002.0
2006-09-07 03:27:00,0.64826,0.64833,0.64806,0.64826,91099998.0
2006-09-07 03:28:00,0.64803,0.64842,0.6478,0.64825,129200001.0
2006-09-07 03:29:00,0.64814,0.64834,0.64789,0.64819,126599997.0
2006-09-07 03:30:00,0.64833,0.64861,0.64806,0.64807,164999999.0
2006-09-07 03:31:00,0.64826,0.64844,0.64776,0.64798,168900000.0
2006-09-07 03:32:00,0.64779,0.64809,0.64754,0.64792,113000000.0
2006-09-07 03:33:00,0.64776,0.6479,0.64752,0.64774,175500003.0
2006-09-07 03:34:00,0.64758,0.64799,0.64756,0.64788,148099999.0
2006-09-07 03:35:00,0.64793,0.6481,0.64778,0.64802,173800001.0
2006-09-07 03:36:00,0.64776,0.64788,0.64756,0.64771,80699999.0
2006-09-07 03:37:00,0.6477,0.64776,0.64731,0.64762,159600001.0
2006-09-07 03:38:00,0.64756,0.64787,0.64739,0.64763,153500002.0
2006-09-07 03:39:00,0.6474,0.64781,0.64726,0.64781,97200000.0
2006-09-07 03:40:00,0.64772,0.64785,0.64765,0.64781,109600000.0
2006-09-07 03:41:00,0.64757,0.64779,0.64744,0.64779,200200001.0
2006-09-07 03:42:00,0.64773,0.64793,0.64756,0.64774,138800003.0
2006-09-07 03:43:00,0.6479,0.6482,0.6478,0.6481,107599999.0
2006-09-07 03:44:00,0.6479,0.64814,0.6477,0.6481,102000000.0
2006-09-07 03:45:00,0.64807,0.64816,0.64771,0.64793,119999998.0
2006-09-07 03:46:00,0.64788,0.648,0.64752,0.64789,176000001.0
2006-09-07 03:47:00,0.6478,0.6479,0.64754,0.64772,125800002.0
2006-09-07 03:48:00,0.64764,0.64791,0.64728,0.64763,167800001.0
2006-09-07 03:49:00,0.6476,0.64787,0.64754,0.64754,123299999.0
2006-09-07 03:50:00,0.64758,0.64788,0.6475,0.64772,122100000.0
2006-09-07 03:51:00,0.64775,0.64778,0.64732,0.64763,202100001.0
2006-09-07 03:52:00,0.64758,0.64768,0.64744,0.64756,118799999.0
2006-09-07 03:53:00,0.64764,0.64766,0.64734,0.6475,94300001.0
2006-09-07 03:54:00,0.64749,0.64782,0.64749,0.64782,127099999.0
2006-09-07 03:55:00,0.64768,0.64776,0.64739,0.64765,181300000.0
2006-09-07 03:56:00,0.64774,0.64776,0.64723,0.64765,94399999.0
2006-09-07 03:57:00,0.64756,0.64771,0.64729,0.64758,69200000.0
2006-09-07 03:58:00,0.64755,0.64762,0.64722,0.64756,223300001.0
2006-09-07 03:59:00,0.64763,0.64763,0.64713,0.64754,127400000.0
2006-09-07 04:00:00,0.64744,0.64747,0.64706,0.64712,117600001.0
2006-09-07 04:01:00,0.64698,0.6474,0.64693,0.64737,140600001.0
2006-09-07 04:02:00,0.64752,0.64762,0.6469,0.6469,105299999.0
2006-09-07 04:03:00,0.64727,0.64765,0.64715,0.64747,258899998.0
2006-09-07 04:04:00,0.64765,0.64771,0.6473,0.64758,132000000.0
2006-09-07 04:05:00,0.64753,0.64786,0.64733,0.64773,255500002.0
2006-09-07 04:06:00,0.64777,0.64795,0.64766,0.64772,249700001.0
2006-09-07 04:07:00,0.6477,0.64796,0.64755,0.64782,211699999.0
2006-09-07 04:08:00,0.64767,0.64796,0.64757,0.64768,178100001.0
2006-09-07 04:09:00,0.6478,0.64789,0.64745,0.64778,109800000.0
2006-09-07 04:10:00,0.64773,0.64782,0.64741,0.64743,169800000.0
2006-09-07 04:11:00,0.64772,0.64774,0.64731,0.64731,121900000.0
2006-09-07 04:12:00,0.64765,0.64772,0.64749,0.64767,118900001.0
2006-09-07 04:13:00,0.64765,0.64796,0.6476,0.64773,133199999.0
2006-09-07 04:14:00,0.64775,0.64789,0.64744,0.64786,190299998.0
2006-09-07 04:15:00,0.64807,0.6481,0.64768,0.64792,133899999.0
2006-09-07 04:16:00,0.64789,0.64793,0.64772,0.64783,135300000.0
2006-09-07 04:17:00,0.64777,0.648,0.64745,0.6479,157199999.0
2006-09-07 04:18:00,0.64791,0.64793,0.64752,0.64781,161300001.0
2006-09-07 04:19:00,0.64786,0.64797,0.64749,0.6478,104599999.0
2006-09-07 04:20:00,0.64779,0.64793,0.6474,0.6474,68300000.0
2006-09-07 04:21:00,0.64748,0.64789,0.64739,0.6476,216200002.0
2006-09-07 04:22:00,0.64755,0.64813,0.64753,0.64792,154300000.0
2006-09-07 04:23:00,0.64776,0.64803,0.64776,0.64792,157800002.0
2006-09-07 04:24:00,0.64782,0.64809,0.64771,0.64779,146400000.0
2006-09-07 04:25:00,0.64792,0.64802,0.64764,0.64772,98100000.0
2006-09-07 04:26:00,0.64756,0.64803,0.64742,0.64794,109900001.0
2006-09-07 04:27:00,0.64782,0.64787,0.64755,0.64767,126099998.0
2006-09-07 04:28:00,0.64772,0.64794,0.64752,0.64775,197500001.0
2006-09-07 04:29:00,0.64782,0.64785,0.64751,0.64751,64400000.0
2006-09-07 04:30:00,0.64769,0.64796,0.64742,0.64773,281000004.0
2006-09-07 04:31:00,0.64796,0.64805,0.64773,0.64793,95099999.0
2006-09-07 04:32:00,0.64782,0.64804,0.64764,0.64804,209500000.0
2006-09-07 04:33:00,0.64811,0.64833,0.64781,0.64783,133000001.0
2006-09-07 04:34:00,0.64795,0.64809,0.64795,0.64796,89200000.0
2006-09-07 04:35:00,0.64792,0.64806,0.64771,0.64797,206700002.0
2006-09-07 04:36:00,0.64782,0.64794,0.64767,0.64793,67800000.0
2006-09-07 04:37:00,0.64774,0.64795,0.64762,0.64786,97199999.0
2006-09-07 04:38:00,0.64782,0.64791,0.64774,0.64789,94700000.0
2006-09-07 04:39:00,0.6479,0.64793,0.6477,0.64791,177400000.0
2006-09-07 04:40:00,0.64802,0.64802,0.64777,0.64787,79500000.0
2006-09-07 04:41:00,0.64786,0.64795,0.64771,0.6478,165100001.0
2006-09-07 04:42:00,0.64788,0.64788,0.64739,0.64777,210399999.0
2006-09-07 04:43:00,0.64779,0.64825,0.64778,0.64808,96200000.0
2006-09-07 04:44:00,0.64792,0.64809,0.64767,0.64798,180800000.0
2006-09-07 04:45:00,0.64801,0.64808,0.64779,0.64792,71900000.0
2006-09-07 04:46:00,0.64796,0.64804,0.64776,0.64782,204199998.0
2006-09-07 04:47:00,0.64792,0.64801,0.64755,0.64795,165600001.0
2006-09-07 04:48:00,0.6478,0.64803,0.64769,0.64798,112599999.0
2006-09-07 04:49:00,0.64785,0.64791,0.64754,0.64791,170000001.0
2006-09-07 04:50:00,0.64798,0.64803,0.64759,0.64795,192499998.0
2006-09-07 04:51:00,0.64803,0.64803,0.64764,0.64765,107900000.0
2006-09-07 04:52:00,0.64772,0.64804,0.64772,0.64799,46100000.0
2006-09-07 04:53:00,0.64779,0.64809,0.64779,0.64802,117600000.0
2006-09-07 04:54:00,0.64787,0.64795,0.64778,0.6479,172499997.0
2006-09-07 04:55:00,0.64794,0.64801,0.64743,0.64758,146300000.0
2006-09-07 04:56:00,0.64759,0.6479,0.64752,0.64775,231599997.0
2006-09-07 04:57:00,0.64784,0.64798,0.64733,0.64775,148799998.0
2006-09-07 04:58:00,0.64769,0.64783,0.64741,0.64771,144000000.0
2006-09-07 04:59:00,0.64786,0.64797,0.64777,0.64793,201700000.0
2006-09-07 05:00:00,0.6479,0.64799,0.64784,0.64793,86599999.0
2006-09-07 05:01:00,0.64794,0.64799,0.6476,0.64782,151800002.0
2006-09-07 05:02:00,0.64789,0.64789,0.64752,0.64772,86500000.0
2006-09-07 05:03:00,0.64797,0.64797,0.64756,0.64764,79800000.0
2006-09-07 05:04:00,0.64775,0.64782,0.64747,0.64768,240700003.0
2006-09-07 05:05:00,0.64791,0.648,0.64753,0.64782,131000000.0
2006-09-07 05:06:00,0.64774,0.64804,0.64751,0.64804,137099999.0
2006-09-07 05:07:00,0.64803,0.6481,0.64755,0.64785,123800001.0
2006-09-07 05:08:00,0.64768,0.64783,0.6474,0.6478,206500001.0
2006-09-07 05:09:00,0.64773,0.64797,0.64755,0.64788,89100000.0
2006-09-07 05:10:00,0.64774,0.64778,0.64746,0.64761,92200003.0
2006-09-07 05:11:00,0.6476,0.64779,0.6473,0.64762,233000006.0
2006-09-07 05:12:00,0.64758,0.6478,0.64743,0.6478,63200000.0
2006-09-07 05:13:00,0.6476,0.64782,0.64729,0.64765,176999997.0
2006-09-07 05:14:00,0.6471,0.64762,0.6471,0.64736,172499996.0
2006-09-07 05:15:00,0.64737,0.64745,0.64709,0.64728,90600001.0
2006-09-07 05:16:00,0.64719,0.64732,0.6469,0.64714,180999995.0
2006-09-07 05:17:00,0.64686,0.64717,0.64682,0.64715,123000000.0
2006-09-07 05:18:00,0.647,0.64709,0.64676,0.64689,127700003.0
2006-09-07 05:19:00,0.64702,0.64712,0.64671,0.64687,167899998.0
2006-09-07 05:20:00,0.64703,0.64711,0.64674,0.64679,115399999.0
2006-09-07 05:21:00,0.647,0.64725,0.647,0.64717,46199999.0
2006-09-07 05:22:00,0.64714,0.64738,0.64701,0.6473,118700000.0
2006-09-07 05:23:00,0.64701,0.64717,0.6469,0.64706,136800000.0
2006-09-07 05:24:00,0.64728,0.64728,0.64676,0.64713,75000000.0
2006-09-07 05:25:00,0.6471,0.64723,0.64673,0.64704,241400002.0
2006-09-07 05:26:00,0.64684,0.64705,0.64666,0.64691,110999998.0
2006-09-07 05:27:00,0.64701,0.64702,0.64665,0.64695,145099998.0
2006-09-07 05:28:00,0.64696,0.64706,0.64652,0.64677,188599999.0
2006-09-07 05:29:00,0.64703,0.64729,0.64676,0.64712,193699999.0
2006-09-07 05:30:00,0.64691,0.647,0.64662,0.64683,200200000.0
2006-09-07 05:31:00,0.64676,0.6469,0.64668,0.64686,76400000.0
2006-09-07 05:32:00,0.64671,0.647,0.6465,0.64685,67100001.0
2006-09-07 05:33:00,0.64693,0.64716,0.64679,0.64697,87500000.0
2006-09-07 05:34:00,0.64686,0.64686,0.64645,0.64648,247300001.0
2006-09-07 05:35:00,0.64655,0.64701,0.64655,0.64675,236999998.0
2006-09-07 05:36:00,0.64685,0.64702,0.64658,0.64685,151999998.0
2006-09-07 05:37:00,0.64695,0.64704,0.64675,0.64697,135300000.0
2006-09-07 05:38:00,0.64682,0.64696,0.64655,0.64695,159000002.0
2006-09-07 05:39:00,0.64685,0.64699,0.64685,0.64687,50100000.0
2006-09-07 05:40:00,0.64705,0.64712,0.64663,0.64678,170900000.0
2006-09-07 05:41:00,0.64673,0.64707,0.64665,0.64701,141800000.0
2006-09-07 05:42:00,0.64703,0.64737,0.64684,0.64703,210700001.0
2006-09-07 05:43:00,0.64701,0.64739,0.64695,0.64714,175100001.0
2006-09-07 05:44:00,0.64705,0.64736,0.64677,0.64729,164399997.0
2006-09-07 05:45:00,0.64727,0.64727,0.6468,0.647,112400000.0
2006-09-07 05:46:00,0.64694,0.64715,0.64684,0.64684,127500000.0
2006-09-07 05:47:00,0.64692,0.64726,0.64666,0.64694,137099999.0
2006-09-07 05:48:00,0.64695,0.64723,0.64678,0.64717,144499996.0
2006-09-07 05:49:00,0.64722,0.64731,0.64697,0.647,116200001.0
2006-09-07 05:50:00,0.64699,0.6472,0.64695,0.64704,152699997.0
2006-09-07 05:51:00,0.64717,0.64728,0.64687,0.64687,95800000.0
2006-09-07 05:52:00,0.64694,0.64731,0.6469,0.64726,99099999.0
2006-09-07 05:53:00,0.64707,0.64735,0.64684,0.64684,161600000.0
2006-09-07 05:54:00,0.64666,0.64711,0.64663,0.64686,122800001.0
2006-09-07 05:55:00,0.64694,0.64698,0.64675,0.64698,142299998.0
2006-09-07 05:56:00,0.64699,0.64708,0.64673,0.64683,91099999.0
2006-09-07 05:57:00,0.64676,0.64699,0.64671,0.64683,117099998.0
2006-09-07 05:58:00,0.6469,0.64701,0.6467,0.647,97400000.0
2006-09-07 05:59:00,0.64698,0.64712,0.64689,0.64698,96600000.0
2006-09-07 06:00:00,0.64687,0.64709,0.64667,0.64667,173800001.0
2006-09-07 06:01:00,0.64674,0.64701,0.64667,0.64684,90600001.0
2006-09-07 06:02:00,0.64668,0.64707,0.64667,0.64678,119700000.0
2006-09-07 06:03:00,0.64682,0.64704,0.64673,0.64683,143199999.0
2006-09-07 06:04:00,0.6467,0.64702,0.64654,0.64654,116700000.0
2006-09-07 06:05:00,0.64657,0.64705,0.64657,0.64691,241200001.0
2006-09-07 06:06:00,0.64689,0.6471,0.64689,0.64701,139000001.0
2006-09-07 06:07:00,0.64688,0.64718,0.64677,0.64692,201200000.0
2006-09-07 06:08:00,0.64703,0.64715,0.64673,0.64704,156199999.0
2006-09-07 06:09:00,0.64699,0.64718,0.64683,0.64704,152599998.0
2006-09-07 06:10:00,0.6468,0.64726,0.6468,0.647,165100001.0
2006-09-07 06:11:00,0.64698,0.64714,0.64683,0.64691,70600001.0
2006-09-07 06:12:00,0.64703,0.64713,0.64674,0.64699,215199999.0
2006-09-07 06:13:00,0.64707,0.6472,0.64679,0.64688,124400002.0
2006-09-07 06:14:00,0.64706,0.64717,0.64678,0.6469,101700000.0
2006-09-07 06:15:00,0.64702,0.64709,0.64677,0.647,123199998.0
2006-09-07 06:16:00,0.64679,0.64706,0.64647,0.64706,69100001.0
2006-09-07 06:17:00,0.64698,0.64715,0.64678,0.64706,235699997.0
2006-09-07 06:18:00,0.64699,0.64717,0.6467,0.6467,157499998.0
2006-09-07 06:19:00,0.6468,0.64698,0.64656,0.64698,92099999.0
2006-09-07 06:20:00,0.64703,0.64714,0.64683,0.64694,99700001.0
2006-09-07 06:21:00,0.64696,0.64717,0.64681,0.64696,131799998.0
2006-09-07 06:22:00,0.64688,0.64709,0.6468,0.64702,91800001.0
2006-09-07 06:23:00,0.64681,0.64723,0.6466,0.64691,119699998.0
2006-09-07 06:24:00,0.64707,0.64708,0.64666,0.64708,105100000.0
2006-09-07 06:25:00,0.64711,0.64723,0.64673,0.64673,162099999.0
2006-09-07 06:26:00,0.64691,0.64713,0.64678,0.64696,76199998.0
2006-09-07 06:27:00,0.64702,0.64718,0.64679,0.647,238299996.0
2006-09-07 06:28:00,0.64705,0.64714,0.64676,0.64704,174000003.0
2006-09-07 06:29:00,0.64698,0.6471,0.64684,0.64697,156299998.0
2006-09-07 06:30:00,0.64696,0.64715,0.64669,0.64698,127500000.0
2006-09-07 06:31:00,0.64685,0.64702,0.64655,0.64683,212599999.0
2006-09-07 06:32:00,0.64692,0.64705,0.6467,0.6467,96300000.0
2006-09-07 06:33:00,0.64674,0.64699,0.64668,0.64689,154000001.0
2006-09-07 06:34:00,0.64694,0.64694,0.64664,0.64692,131100000.0
2006-09-07 06:35:00,0.64679,0.64699,0.64664,0.64682,86900000.0
2006-09-07 06:36:00,0.64674,0.64706,0.64656,0.64688,138499999.0
2006-09-07 06:37:00,0.6468,0.64691,0.64658,0.6469,51799999.0
2006-09-07 06:38:00,0.64691,0.64693,0.64652,0.64675,100899999.0
2006-09-07 06:39:00,0.64696,0.64714,0.64682,0.64696,125800001.0
2006-09-07 06:40:00,0.64704,0.64714,0.6466,0.6466,163199997.0
2006-09-07 06:41:00,0.6467,0.647,0.64664,0.64678,135200000.0
2006-09-07 06:42:00,0.64673,0.64713,0.64651,0.64695,129399999.0
2006-09-07 06:43:00,0.64678,0.64723,0.64664,0.64697,148500000.0
2006-09-07 06:44:00,0.64683,0.64721,0.64669,0.64705,141600001.0
2006-09-07 06:45:00,0.64701,0.64718,0.64659,0.64701,151300001.0
2006-09-07 06:46:00,0.64712,0.64717,0.64675,0.64697,189099998.0
2006-09-07 06:47:00,0.64695,0.64719,0.64669,0.64689,182200002.0
2006-09-07 06:48:00,0.64681,0.6471,0.64672,0.6471,152699998.0
2006-09-07 06:49:00,0.64712,0.64714,0.64694,0.64702,129500001.0
2006-09-07 06:50:00,0.64702,0.64712,0.64673,0.64701,134900002.0
2006-09-07 06:51:00,0.64707,0.64717,0.64688,0.647,133500000.0
2006-09-07 06:52:00,0.64707,0.64713,0.64667,0.64704,193100001.0
2006-09-07 06:53:00,0.64698,0.64717,0.64684,0.64706,82900000.0
2006-09-07 06:54:00,0.64709,0.64719,0.64664,0.64707,123400000.0
2006-09-07 06:55:00,0.64703,0.6471,0.64679,0.64701,144900000.0
2006-09-07 06:56:00,0.64708,0.64711,0.64691,0.64692,236199992.0
2006-09-07 06:57:00,0.6469,0.64704,0.64667,0.6469,124100001.0
2006-09-07 06:58:00,0.6469,0.647,0.64663,0.6469,191000002.0
2006-09-07 06:59:00,0.64702,0.64702,0.64654,0.6469,53000000.0
2006-09-07 07:00:00,0.64687,0.647,0.64656,0.64689,100500000.0
2006-09-07 07:01:00,0.6469,0.64705,0.64656,0.64676,61500000.0
2006-09-07 07:02:00,0.64663,0.64707,0.64651,0.64686,236999998.0
2006-09-07 07:03:00,0.64702,0.64704,0.64666,0.64677,103600001.0
2006-09-07 07:04:00,0.64678,0.64691,0.64665,0.64691,146700000.0
2006-09-07 07:05:00,0.64683,0.64709,0.64671,0.64706,165999998.0
2006-09-07 07:06:00,0.64717,0.64717,0.64673,0.64705,94300000.0
2006-09-07 07:07:00,0.64686,0.647,0.64639,0.6468,216700000.0
2006-09-07 07:08:00,0.64684,0.64694,0.64634,0.64656,116099998.0
2006-09-07 07:09:00,0.64639,0.64683,0.64627,0.6467,146600001.0
2006-09-07 07:10:00,0.64669,0.64679,0.6463,0.64674,108500001.0
2006-09-07 07:11:00,0.64623,0.64676,0.64623,0.64672,87000000.0
2006-09-07 07:12:00,0.64666,0.64681,0.64641,0.64667,225500002.0
2006-09-07 07:13:00,0.64659,0.64668,0.6464,0.6464,108699998.0
2006-09-07 07:14:00,0.64641,0.64679,0.6464,0.64672,185100002.0
2006-09-07 07:15:00,0.64664,0.64665,0.64644,0.64645,132799999.0
2006-09-07 07:16:00,0.6465,0.64697,0.6465,0.64679,197800000.0
2006-09-07 07:17:00,0.64674,0.64691,0.64666,0.64687,112799998.0
2006-09-07 07:18:00,0.64686,0.64694,0.64636,0.6468,194599998.0
2006-09-07 07:19:00,0.64663,0.64686,0.64648,0.6468,96399998.0
2006-09-07 07:20:00,0.64662,0.64688,0.64653,0.64688,86199999.0
2006-09-07 07:21:00,0.64654,0.64688,0.64633,0.6466,146199998.0
2006-09-07 07:22:00,0.6469,0.64693,0.64667,0.6469,126099999.0
2006-09-07 07:23:00,0.6468,0.64697,0.64672,0.64672,109999999.0
2006-09-07 07:24:00,0.64657,0.64686,0.64652,0.64657,82800000.0
2006-09-07 07:25:00,0.64697,0.64699,0.64646,0.64689,251900002.0
2006-09-07 07:26:00,0.64689,0.64704,0.64673,0.647,140299998.0
2006-09-07 07:27:00,0.64693,0.64693,0.64673,0.64676,130600000.0
2006-09-07 07:28:00,0.64639,0.64694,0.64639,0.64682,96899999.0
2006-09-07 07:29:00,0.64682,0.647,0.64653,0.64663,193999998.0
2006-09-07 07:30:00,0.64692,0.64692,0.64631,0.64637,87600000.0
2006-09-07 07:31:00,0.64635,0.64687,0.64625,0.64684,186100004.0
2006-09-07 07:32:00,0.64692,0.64693,0.64652,0.64677,168499997.0
2006-09-07 07:33:00,0.64685,0.64692,0.64651,0.64681,157100000.0
2006-09-07 07:34:00,0.64652,0.6469,0.64652,0.64666,134500001.0
2006-09-07 07:35:00,0.64661,0.64701,0.64661,0.64675,67300001.0
2006-09-07 07:36:00,0.64675,0.64698,0.64654,0.64667,210299999.0
2006-09-07 07:37:00,0.64672,0.64694,0.64624,0.64624,123799998.0
2006-09-07 07:38:00,0.64643,0.64702,0.64643,0.64702,152599997.0
2006-09-07 07:39:00,0.64688,0.6471,0.64676,0.64697,148600001.0
2006-09-07 07:40:00,0.64682,0.64728,0.64659,0.64724,154700001.0
2006-09-07 07:41:00,0.64697,0.64718,0.64678,0.64718,119900001.0
2006-09-07 07:42:00,0.64708,0.64722,0.64669,0.64684,117500001.0
2006-09-07 07:43:00,0.64693,0.6472,0.64679,0.64679,142499999.0
2006-09-07 07:44:00,0.6468,0.64715,0.64665,0.64715,108500000.0
2006-09-07 07:45:00,0.64704,0.64723,0.64678,0.64687,163800000.0
2006-09-07 07:46:00,0.64688,0.64701,0.64666,0.64687,96500001.0
2006-09-07 07:47:00,0.64685,0.64705,0.64663,0.64672,123599998.0
2006-09-07 07:48:00,0.64684,0.64714,0.64682,0.64692,113999998.0
2006-09-07 07:49:00,0.64693,0.64716,0.64684,0.6469,176299999.0
2006-09-07 07:50:00,0.6467,0.64709,0.64648,0.64672,161299998.0
2006-09-07 07:51:00,0.64701,0.64718,0.64653,0.6469,183799998.0
2006-09-07 07:52:00,0.64701,0.64701,0.64651,0.64679,123600000.0
2006-09-07 07:53:00,0.64684,0.64702,0.64653,0.64677,171100000.0
2006-09-07 07:54:00,0.64691,0.64694,0.64639,0.64687,143299999.0
2006-09-07 07:55:00,0.64687,0.647,0.64673,0.64688,106900001.0
2006-09-07 07:56:00,0.6467,0.64707,0.64643,0.64707,106200000.0
2006-09-07 07:57:00,0.6467,0.647,0.64661,0.64696,117100000.0
2006-09-07 07:58:00,0.64656,0.64682,0.64641,0.64665,131800000.0
2006-09-07 07:59:00,0.64658,0.64675,0.64617,0.64675,193399997.0
2006-09-07 08:00:00,0.64646,0.64681,0.64596,0.64596,140300000.0
2006-09-07 08:01:00,0.64607,0.64686,0.64607,0.64667,233100001.0
2006-09-07 08:02:00,0.64668,0.64682,0.64642,0.64642,135400000.0
2006-09-07 08:03:00,0.64674,0.64688,0.64629,0.64664,142000001.0
2006-09-07 08:04:00,0.64679,0.64682,0.64622,0.64652,130100000.0
2006-09-07 08:05:00,0.6465,0.64663,0.64616,0.64644,157600000.0
2006-09-07 08:06:00,0.64644,0.64678,0.64619,0.64643,199100003.0
2006-09-07 08:07:00,0.64644,0.64674,0.64628,0.64674,202900002.0
2006-09-07 08:08:00,0.64673,0.64697,0.64654,0.64693,190200001.0
2006-09-07 08:09:00,0.64681,0.64701,0.64648,0.64687,156099999.0
2006-09-07 08:10:00,0.64677,0.64689,0.64637,0.6467,108700000.0
2006-09-07 08:11:00,0.64644,0.64693,0.64626,0.64671,154500001.0
2006-09-07 08:12:00,0.64653,0.64671,0.64624,0.64646,205299999.0
2006-09-07 08:13:00,0.64641,0.64656,0.64621,0.64646,120300000.0
2006-09-07 08:14:00,0.64657,0.64662,0.64633,0.6464,112600000.0
2006-09-07 08:15:00,0.6465,0.6466,0.64619,0.64646,68400000.0
2006-09-07 08:16:00,0.64637,0.64651,0.64623,0.64645,116699999.0
2006-09-07 08:17:00,0.64639,0.64644,0.64611,0.64625,197900002.0
2006-09-07 08:18:00,0.64619,0.64654,0.6461,0.64645,126200000.0
2006-09-07 08:19:00,0.64644,0.64653,0.64615,0.64631,95400000.0
2006-09-07 08:20:00,0.64645,0.64671,0.64607,0.64657,179100001.0
2006-09-07 08:21:00,0.64662,0.64665,0.64616,0.64628,214399999.0
2006-09-07 08:22:00,0.64655,0.6466,0.64618,0.64624,138199999.0
2006-09-07 08:23:00,0.64619,0.64666,0.64619,0.64666,47100000.0
2006-09-07 08:24:00,0.64674,0.64679,0.64633,0.64665,201199994.0
2006-09-07 08:25:00,0.64623,0.64679,0.64612,0.64657,183499998.0
2006-09-07 08:26:00,0.64667,0.64677,0.64632,0.64645,96200000.0
2006-09-07 08:27:00,0.64665,0.6467,0.64645,0.64668,152600002.0
2006-09-07 08:28:00,0.64644,0.64668,0.64622,0.64622,99600001.0
2006-09-07 08:29:00,0.64636,0.64688,0.64636,0.64667,140799998.0
2006-09-07 08:30:00,0.64698,0.64705,0.64629,0.64662,115600000.0
2006-09-07 08:31:00,0.64678,0.64695,0.64646,0.64692,189899998.0
2006-09-07 08:32:00,0.6467,0.64704,0.64648,0.64694,129899998.0
2006-09-07 08:33:00,0.64683,0.64718,0.64652,0.64664,160399998.0
2006-09-07 08:34:00,0.64715,0.64715,0.6465,0.64688,134399995.0
2006-09-07 08:35:00,0.64694,0.64699,0.64668,0.64697,124300000.0
2006-09-07 08:36:00,0.64684,0.64719,0.64676,0.64719,115899999.0
2006-09-07 08:37:00,0.64691,0.64716,0.64681,0.6471,131600001.0
2006-09-07 08:38:00,0.64716,0.64729,0.64686,0.64706,99099999.0
2006-09-07 08:39:00,0.6471,0.64726,0.64698,0.64703,219099999.0
2006-09-07 08:40:00,0.64718,0.64731,0.64698,0.64721,144099999.0
2006-09-07 08:41:00,0.64715,0.64726,0.64692,0.64714,134000000.0
2006-09-07 08:42:00,0.64731,0.64743,0.64672,0.64718,102800001.0
2006-09-07 08:43:00,0.64715,0.64756,0.64689,0.64725,188000001.0
2006-09-07 08:44:00,0.6471,0.64741,0.64695,0.64725,85899999.0
2006-09-07 08:45:00,0.64714,0.64734,0.64697,0.64704,108700004.0
2006-09-07 08:46:00,0.64689,0.64781,0.64687,0.64727,175799998.0
2006-09-07 08:47:00,0.6473,0.6474,0.64703,0.64724,132000001.0
2006-09-07 08:48:00,0.64742,0.64745,0.64707,0.64731,91400001.0
2006-09-07 08:49:00,0.64742,0.64755,0.64704,0.64733,116999998.0
2006-09-07 08:50:00,0.64743,0.64767,0.64706,0.64733,173000000.0
2006-09-07 08:51:00,0.64739,0.6475,0.6473,0.6473,122900002.0
2006-09-07 08:52:00,0.64741,0.64755,0.64725,0.64725,178100001.0
2006-09-07 08:53:00,0.6472,0.64776,0.64718,0.64771,182799998.0
2006-09-07 08:54:00,0.64774,0.64777,0.64738,0.64765,74200000.0
2006-09-07 08:55:00,0.6477,0.64782,0.64748,0.64782,259000001.0
2006-09-07 08:56:00,0.64752,0.6476,0.64705,0.64736,80100002.0
2006-09-07 08:57:00,0.64715,0.64744,0.64705,0.64719,48000000.0
2006-09-07 08:58:00,0.6475,0.64765,0.64708,0.6472,212100003.0
2006-09-07 08:59:00,0.6473,0.6474,0.64708,0.64736,104900002.0
2006-09-07 09:00:00,0.6473,0.6475,0.6471,0.6475,81400001.0
2006-09-07 09:01:00,0.64736,0.6475,0.64705,0.64716,93100001.0
2006-09-07 09:02:00,0.64735,0.6476,0.64695,0.6476,50200000.0
2006-09-07 09:03:00,0.64764,0.64764,0.64716,0.6475,161499998.0
2006-09-07 09:04:00,0.64771,0.64773,0.64709,0.64755,248699999.0
2006-09-07 09:05:00,0.64717,0.64782,0.64707,0.64769,75700000.0
2006-09-07 09:06:00,0.64762,0.64774,0.64734,0.64734,118400000.0
2006-09-07 09:07:00,0.64752,0.64784,0.6475,0.64783,114700000.0
2006-09-07 09:08:00,0.64806,0.64846,0.64775,0.64833,150299997.0
2006-09-07 09:09:00,0.64835,0.64853,0.64804,0.64812,227700002.0
2006-09-07 09:10:00,0.64827,0.64839,0.64772,0.64804,207899999.0
2006-09-07 09:11:00,0.64812,0.6483,0.64794,0.64826,78700000.0
2006-09-07 09:12:00,0.64778,0.64827,0.64767,0.6481,163599999.0
2006-09-07 09:13:00,0.648,0.64809,0.64776,0.648,118699999.0
2006-09-07 09:14:00,0.64798,0.64819,0.64774,0.64813,68400000.0
2006-09-07 09:15:00,0.64809,0.64821,0.64768,0.64811,162499999.0
2006-09-07 09:16:00,0.64784,0.64808,0.64756,0.64808,158899999.0
2006-09-07 09:17:00,0.64795,0.64816,0.64765,0.64796,158000000.0
2006-09-07 09:18:00,0.64804,0.64811,0.64772,0.64794,208500002.0
2006-09-07 09:19:00,0.64788,0.6482,0.64769,0.6482,107000000.0
2006-09-07 09:20:00,0.64815,0.6482,0.64761,0.64782,138399997.0
2006-09-07 09:21:00,0.64797,0.64807,0.64764,0.64771,160699999.0
2006-09-07 09:22:00,0.64773,0.64805,0.6473,0.64789,152600000.0
2006-09-07 09:23:00,0.64781,0.64817,0.64755,0.64755,149899999.0
2006-09-07 09:24:00,0.64762,0.64795,0.64753,0.64793,152600001.0
2006-09-07 09:25:00,0.64788,0.64798,0.64752,0.64783,100400001.0
2006-09-07 09:26:00,0.64756,0.64798,0.64756,0.64785,119600000.0
2006-09-07 09:27:00,0.64784,0.64799,0.64759,0.64776,90900000.0
2006-09-07 09:28:00,0.64771,0.64783,0.64762,0.64775,124900001.0
2006-09-07 09:29:00,0.64769,0.64788,0.64737,0.64737,92899999.0
2006-09-07 09:30:00,0.64761,0.64779,0.64738,0.64761,77800000.0
2006-09-07 09:31:00,0.64753,0.64765,0.64734,0.6476,113600000.0
2006-09-07 09:32:00,0.64735,0.64777,0.64732,0.64743,103500001.0
2006-09-07 09:33:00,0.64767,0.64774,0.64733,0.64746,100899999.0
2006-09-07 09:34:00,0.6474,0.6476,0.64702,0.64714,81900000.0
2006-09-07 09:35:00,0.64674,0.64723,0.64653,0.64667,196600001.0
2006-09-07 09:36:00,0.64668,0.64712,0.64667,0.64667,104100000.0
2006-09-07 09:37:00,0.647,0.6472,0.64634,0.64634,169500001.0
2006-09-07 09:38:00,0.64617,0.64667,0.64613,0.64638,144800001.0
2006-09-07 09:39:00,0.64659,0.64659,0.64605,0.64625,107199999.0
2006-09-07 09:40:00,0.64622,0.64622,0.6457,0.64594,119000000.0
2006-09-07 09:41:00,0.64587,0.64628,0.64565,0.6458,128100000.0
2006-09-07 09:42:00,0.6462,0.64623,0.64556,0.64595,167099999.0
2006-09-07 09:43:00,0.64617,0.64641,0.6458,0.646,163100001.0
2006-09-07 09:44:00,0.64634,0.64637,0.64596,0.64627,131200000.0
2006-09-07 09:45:00,0.64617,0.6465,0.64591,0.6465,92500000.0
2006-09-07 09:46:00,0.64645,0.64645,0.64584,0.64597,60200000.0
2006-09-07 09:47:00,0.64602,0.64608,0.64535,0.64577,174599999.0
2006-09-07 09:48:00,0.64608,0.64608,0.64564,0.64589,103800000.0
2006-09-07 09:49:00,0.64563,0.64589,0.64544,0.64585,130899999.0
2006-09-07 09:50:00,0.64574,0.64602,0.64532,0.6456,118399999.0
2006-09-07 09:51:00,0.64543,0.64596,0.6453,0.64584,164199998.0
2006-09-07 09:52:00,0.64561,0.64603,0.64551,0.64565,123100001.0
2006-09-07 09:53:00,0.64587,0.64589,0.64546,0.64582,84000001.0
2006-09-07 09:54:00,0.6458,0.64591,0.64561,0.64578,176099999.0
2006-09-07 09:55:00,0.64577,0.64604,0.64562,0.64582,114199998.0
2006-09-07 09:56:00,0.6459,0.64598,0.64558,0.64579,108399999.0
2006-09-07 09:57:00,0.64589,0.64599,0.6454,0.6454,146100001.0
2006-09-07 09:58:00,0.64573,0.6459,0.64539,0.64546,121100000.0
2006-09-07 09:59:00,0.64536,0.6459,0.64536,0.64575,178300003.0
2006-09-07 10:00:00,0.64552,0.64588,0.64535,0.64577,71900000.0
2006-09-07 10:01:00,0.64566,0.64576,0.64547,0.6456,156499998.0
2006-09-07 10:02:00,0.64557,0.6459,0.64542,0.64562,214599997.0
2006-09-07 10:03:00,0.64576,0.64612,0.64553,0.64612,204099999.0
2006-09-07 10:04:00,0.64635,0.64641,0.64554,0.64587,115999998.0
2006-09-07 10:05:00,0.64602,0.64602,0.64547,0.64584,82399998.0
2006-09-07 10:06:00,0.64589,0.64607,0.64565,0.64591,171600001.0
2006-09-07 10:07:00,0.64574,0.64606,0.64567,0.64595,120699999.0
2006-09-07 10:08:00,0.64579,0.64609,0.64563,0.6458,160700000.0
2006-09-07 10:09:00,0.64537,0.64588,0.64524,0.64573,195100001.0
2006-09-07 10:10:00,0.64577,0.64584,0.64536,0.64565,77700000.0
2006-09-07 10:11:00,0.64584,0.64587,0.64534,0.64569,68100000.0
2006-09-07 10:12:00,0.64597,0.64597,0.64546,0.64566,88000000.0
2006-09-07 10:13:00,0.6457,0.64578,0.64526,0.64559,131199998.0
2006-09-07 10:14:00,0.64554,0.64579,0.64525,0.64574,210699999.0
2006-09-07 10:15:00,0.64554,0.64573,0.64531,0.64573,133500001.0
2006-09-07 10:16:00,0.64582,0.64587,0.64553,0.64584,101100001.0
2006-09-07 10:17:00,0.64602,0.64603,0.64532,0.64586,142299999.0
2006-09-07 10:18:00,0.64615,0.64618,0.64559,0.64559,208799998.0
2006-09-07 10:19:00,0.6457,0.64616,0.6457,0.64616,118300000.0
2006-09-07 10:20:00,0.6458,0.64609,0.6458,0.64601,117200000.0
2006-09-07 10:21:00,0.64583,0.64615,0.6458,0.64614,105400000.0
2006-09-07 10:22:00,0.64597,0.64617,0.64551,0.64602,222600000.0
2006-09-07 10:23:00,0.64614,0.64614,0.64557,0.64596,199499999.0
2006-09-07 10:24:00,0.64593,0.64616,0.64559,0.64588,86400000.0
2006-09-07 10:25:00,0.64605,0.64613,0.64554,0.64595,135499999.0
2006-09-07 10:26:00,0.6457,0.64609,0.64553,0.64564,194200002.0
2006-09-07 10:27:00,0.64552,0.64601,0.6454,0.6456,126199999.0
2006-09-07 10:28:00,0.64556,0.64588,0.64539,0.64539,110899999.0
2006-09-07 10:29:00,0.64555,0.64589,0.64549,0.6457,74900000.0
2006-09-07 10:30:00,0.6459,0.64617,0.64565,0.64602,146100000.0
2006-09-07 10:31:00,0.64604,0.64604,0.64561,0.64602,99500000.0
2006-09-07 10:32:00,0.64583,0.64603,0.64564,0.64594,89600000.0
2006-09-07 10:33:00,0.64581,0.64623,0.64576,0.64617,98400001.0
2006-09-07 10:34:00,0.64614,0.64634,0.64572,0.64572,178099999.0
2006-09-07 10:35:00,0.6458,0.64602,0.64558,0.64598,139800000.0
2006-09-07 10:36:00,0.6458,0.64614,0.64564,0.64605,105799998.0
2006-09-07 10:37:00,0.64619,0.64626,0.64573,0.64601,120599999.0
2006-09-07 10:38:00,0.64587,0.64608,0.64565,0.64577,87900001.0
2006-09-07 10:39:00,0.64601,0.6463,0.64558,0.64593,148400000.0
2006-09-07 10:40:00,0.64617,0.64617,0.64558,0.64607,103700000.0
2006-09-07 10:41:00,0.64575,0.64611,0.6457,0.6461,128700000.0
2006-09-07 10:42:00,0.6463,0.6463,0.64566,0.6457,92100000.0
2006-09-07 10:43:00,0.64583,0.64604,0.64553,0.64587,125700000.0
2006-09-07 10:44:00,0.64609,0.64609,0.64554,0.64584,100300001.0
2006-09-07 10:45:00,0.64586,0.64589,0.64524,0.64579,173999998.0
2006-09-07 10:46:00,0.64579,0.64589,0.64532,0.64581,128500000.0
2006-09-07 10:47:00,0.64544,0.64576,0.64525,0.64573,166800001.0
2006-09-07 10:48:00,0.64556,0.64571,0.64537,0.64571,143700000.0
2006-09-07 10:49:00,0.64513,0.64579,0.64512,0.64559,142300000.0
2006-09-07 10:50:00,0.64543,0.64571,0.6453,0.64571,118500000.0
2006-09-07 10:51:00,0.64589,0.64599,0.64531,0.64558,102300003.0
2006-09-07 10:52:00,0.64615,0.6463,0.64552,0.64599,117099997.0
2006-09-07 10:53:00,0.64617,0.64629,0.64555,0.64629,213900000.0
2006-09-07 10:54:00,0.64647,0.64668,0.64578,0.64618,138899997.0
2006-09-07 10:55:00,0.64603,0.64679,0.64603,0.64667,168400001.0
2006-09-07 10:56:00,0.64679,0.64679,0.64623,0.64657,123200002.0
2006-09-07 10:57:00,0.64643,0.64706,0.64626,0.64696,79200001.0
2006-09-07 10:58:00,0.64705,0.64709,0.64654,0.64704,217500001.0
2006-09-07 10:59:00,0.6469,0.64723,0.64667,0.64667,116800000.0
2006-09-07 11:00:00,0.64662,0.64735,0.64662,0.64679,201300001.0
2006-09-07 11:01:00,0.64701,0.64745,0.64692,0.64745,189700000.0
2006-09-07 11:02:00,0.64738,0.64753,0.64703,0.64738,155599999.0
2006-09-07 11:03:00,0.64721,0.64753,0.64683,0.64735,126300000.0
2006-09-07 11:04:00,0.64729,0.64742,0.64695,0.64727,124399999.0
2006-09-07 11:05:00,0.6474,0.6474,0.64695,0.64704,127000000.0
2006-09-07 11:06:00,0.64719,0.64737,0.64669,0.64691,143100000.0
2006-09-07 11:07:00,0.6472,0.64732,0.64674,0.64724,129400000.0
2006-09-07 11:08:00,0.64702,0.64714,0.6463,0.64665,62299999.0
2006-09-07 11:09:00,0.64718,0.64718,0.64615,0.64654,210700003.0
2006-09-07 11:10:00,0.64648,0.64674,0.646,0.64635,242199998.0
2006-09-07 11:11:00,0.64629,0.64641,0.64562,0.64595,161400001.0
2006-09-07 11:12:00,0.64605,0.64605,0.64555,0.64602,171899999.0
2006-09-07 11:13:00,0.64544,0.6462,0.64544,0.6458,233100000.0
2006-09-07 11:14:00,0.64602,0.64609,0.64539,0.64558,186099999.0
2006-09-07 11:15:00,0.64552,0.64573,0.6453,0.64554,113700001.0
2006-09-07 11:16:00,0.64577,0.64585,0.64526,0.64563,140000003.0
2006-09-07 11:17:00,0.64579,0.64603,0.64549,0.64586,141899999.0
2006-09-07 11:18:00,0.64572,0.64592,0.64507,0.64586,250600003.0
2006-09-07 11:19:00,0.64554,0.64612,0.64554,0.64587,200199997.0
2006-09-07 11:20:00,0.64559,0.64597,0.64559,0.64597,84300000.0
2006-09-07 11:21:00,0.64581,0.64595,0.64542,0.64573,246100002.0
2006-09-07 11:22:00,0.64582,0.64606,0.64571,0.64572,162999997.0
2006-09-07 11:23:00,0.64585,0.64627,0.64574,0.64579,149599999.0
2006-09-07 11:24:00,0.64624,0.64639,0.64585,0.64618,159999998.0
2006-09-07 11:25:00,0.64608,0.64639,0.64568,0.64639,144100001.0
2006-09-07 11:26:00,0.64629,0.64637,0.64563,0.64627,119800000.0
2006-09-07 11:27:00,0.64595,0.64672,0.64578,0.64672,119500001.0
2006-09-07 11:28:00,0.64668,0.64692,0.64644,0.64649,106299999.0
2006-09-07 11:29:00,0.64645,0.64696,0.64631,0.64673,184899998.0
2006-09-07 11:30:00,0.6471,0.64719,0.64655,0.64685,83100000.0
2006-09-07 11:31:00,0.64693,0.64761,0.64679,0.64753,189499997.0
2006-09-07 11:32:00,0.64738,0.64788,0.64726,0.64782,131699999.0
2006-09-07 11:33:00,0.64777,0.64791,0.64672,0.64675,162499999.0
2006-09-07 11:34:00,0.64742,0.64743,0.64674,0.64694,123399999.0
2006-09-07 11:35:00,0.64697,0.64704,0.64641,0.64644,144100001.0
2006-09-07 11:36:00,0.64694,0.64694,0.64639,0.64669,137800000.0
2006-09-07 11:37:00,0.64655,0.64678,0.64647,0.64669,121199997.0
2006-09-07 11:38:00,0.64672,0.64685,0.64637,0.64681,193700000.0
2006-09-07 11:39:00,0.64684,0.64687,0.64629,0.64681,204000002.0
2006-09-07 11:40:00,0.64648,0.64681,0.64634,0.64674,102600000.0
2006-09-07 11:41:00,0.6467,0.64677,0.64654,0.6467,114600000.0
2006-09-07 11:42:00,0.6468,0.64694,0.64617,0.64632,155900001.0
2006-09-07 11:43:00,0.64659,0.64671,0.64587,0.64645,246299999.0
2006-09-07 11:44:00,0.64662,0.64662,0.64599,0.64608,57700000.0
2006-09-07 11:45:00,0.6464,0.6465,0.64605,0.64647,182299996.0
2006-09-07 11:46:00,0.64633,0.64668,0.64616,0.64662,122199998.0
2006-09-07 11:47:00,0.64662,0.64679,0.64617,0.64649,162400002.0
2006-09-07 11:48:00,0.64629,0.64662,0.64617,0.64617,153700000.0
2006-09-07 11:49:00,0.64662,0.64679,0.64606,0.64653,181600002.0
2006-09-07 11:50:00,0.64658,0.64696,0.64635,0.64681,144700001.0
2006-09-07 11:51:00,0.64693,0.64695,0.64633,0.64657,74700000.0
2006-09-07 11:52:00,0.64656,0.64668,0.64621,0.6463,200300001.0
2006-09-07 11:53:00,0.64634,0.6467,0.64611,0.6467,142800000.0
2006-09-07 11:54:00,0.64687,0.64688,0.64627,0.64661,121100000.0
2006-09-07 11:55:00,0.64645,0.64668,0.64606,0.64661,142500000.0
2006-09-07 11:56:00,0.6467,0.64677,0.64627,0.64665,112399999.0
2006-09-07 11:57:00,0.64643,0.64682,0.64629,0.64632,181399998.0
2006-09-07 11:58:00,0.6464,0.64655,0.64627,0.64655,142799996.0
2006-09-07 11:59:00,0.6466,0.6466,0.64625,0.64635,120100000.0
2006-09-07 12:00:00,0.64632,0.64658,0.64625,0.64656,91600000.0
2006-09-07 12:01:00,0.64649,0.64668,0.64615,0.6466,173900000.0
2006-09-07 12:02:00,0.64661,0.64674,0.64595,0.64662,195699998.0
2006-09-07 12:03:00,0.64623,0.64649,0.64618,0.64646,127599998.0
2006-09-07 12:04:00,0.64642,0.64683,0.64619,0.6466,156700000.0
2006-09-07 12:05:00,0.646,0.64646,0.64593,0.64623,131600000.0
2006-09-07 12:06:00,0.64637,0.64659,0.64593,0.64659,167599999.0
2006-09-07 12:07:00,0.64638,0.64643,0.64589,0.64602,101499999.0
2006-09-07 12:08:00,0.646,0.64617,0.64578,0.64599,76100000.0
2006-09-07 12:09:00,0.64601,0.64621,0.64575,0.64595,89400000.0
2006-09-07 12:10:00,0.6458,0.64629,0.64571,0.64591,143900000.0
2006-09-07 12:11:00,0.64542,0.64616,0.64542,0.64575,125300001.0
2006-09-07 12:12:00,0.64578,0.64637,0.64554,0.64622,163599999.0
2006-09-07 12:13:00,0.64624,0.64659,0.646,0.64618,192399999.0
2006-09-07 12:14:00,0.64625,0.64626,0.64559,0.64597,111500000.0
2006-09-07 12:15:00,0.64607,0.64642,0.64577,0.64636,162699998.0
2006-09-07 12:16:00,0.64603,0.64637,0.64593,0.64637,84299999.0
2006-09-07 12:17:00,0.64624,0.64634,0.6461,0.64616,161900001.0
2006-09-07 12:18:00,0.64627,0.64653,0.64614,0.64647,130600002.0
2006-09-07 12:19:00,0.64645,0.64655,0.64615,0.64636,117799999.0
2006-09-07 12:20:00,0.64628,0.64674,0.64615,0.64647,273600003.0
2006-09-07 12:21:00,0.64634,0.64654,0.64611,0.64653,295600000.0
2006-09-07 12:22:00,0.64636,0.64652,0.64614,0.64623,113699999.0
2006-09-07 12:23:00,0.64627,0.64648,0.64594,0.64621,171099999.0
2006-09-07 12:24:00,0.64635,0.64645,0.64607,0.64618,77300000.0
2006-09-07 12:25:00,0.64618,0.64626,0.64602,0.64623,135800000.0
2006-09-07 12:26:00,0.64643,0.64643,0.64586,0.64605,142900003.0
2006-09-07 12:27:00,0.64613,0.64652,0.64589,0.64631,69100000.0
2006-09-07 12:28:00,0.64605,0.6463,0.64591,0.6463,107199999.0
2006-09-07 12:29:00,0.64639,0.64646,0.64606,0.64631,143399998.0
2006-09-07 12:30:00,0.64605,0.64638,0.64595,0.64625,70300000.0
2006-09-07 12:31:00,0.64618,0.6465,0.64583,0.6462,121200001.0
2006-09-07 12:32:00,0.64629,0.64652,0.64596,0.64631,185999998.0
2006-09-07 12:33:00,0.64624,0.64637,0.64575,0.646,159500001.0
2006-09-07 12:34:00,0.64607,0.64636,0.64568,0.64602,136800000.0
2006-09-07 12:35:00,0.64597,0.64621,0.64578,0.64593,86500001.0
2006-09-07 12:36:00,0.64579,0.64625,0.64568,0.6457,149500001.0
2006-09-07 12:37:00,0.6459,0.64619,0.64569,0.6457,239099999.0
2006-09-07 12:38:00,0.64583,0.64592,0.64526,0.6458,126699999.0
2006-09-07 12:39:00,0.64602,0.64608,0.64544,0.64597,105900000.0
2006-09-07 12:40:00,0.64579,0.64594,0.64534,0.64583,133300000.0
2006-09-07 12:41:00,0.646,0.64605,0.64546,0.6459,98599999.0
2006-09-07 12:42:00,0.64568,0.64629,0.6456,0.64597,101699999.0
2006-09-07 12:43:00,0.64606,0.64649,0.64593,0.64649,100200002.0
2006-09-07 12:44:00,0.64659,0.64661,0.64604,0.64619,131299997.0
2006-09-07 12:45:00,0.64642,0.64649,0.64587,0.64606,139600001.0
2006-09-07 12:46:00,0.6463,0.6464,0.64598,0.64626,108600000.0
2006-09-07 12:47:00,0.64615,0.64632,0.64603,0.6462,92000001.0
2006-09-07 12:48:00,0.64617,0.64635,0.64563,0.64565,103000000.0
2006-09-07 12:49:00,0.64571,0.64593,0.64549,0.64583,95800000.0
2006-09-07 12:50:00,0.64587,0.64618,0.64552,0.64552,176500001.0
2006-09-07 12:51:00,0.64592,0.64598,0.64557,0.64587,147600000.0
2006-09-07 12:52:00,0.64571,0.6462,0.64556,0.64602,212500001.0
2006-09-07 12:53:00,0.64601,0.64615,0.64566,0.64603,106900001.0
2006-09-07 12:54:00,0.64599,0.64605,0.64558,0.64581,94600002.0
2006-09-07 12:55:00,0.64577,0.64627,0.64545,0.6461,201000000.0
2006-09-07 12:56:00,0.64592,0.64613,0.64565,0.64581,96499998.0
2006-09-07 12:57:00,0.64605,0.64621,0.64576,0.64609,112999999.0
2006-09-07 12:58:00,0.64604,0.64619,0.64568,0.64591,122899999.0
2006-09-07 12:59:00,0.64591,0.64639,0.64575,0.64631,127500001.0
2006-09-07 13:00:00,0.64637,0.64643,0.64582,0.64616,84600000.0
2006-09-07 13:01:00,0.64614,0.64636,0.64567,0.64621,167200001.0
2006-09-07 13:02:00,0.64646,0.64665,0.64605,0.64616,319699995.0
2006-09-07 13:03:00,0.64658,0.64677,0.64581,0.64613,154600001.0
2006-09-07 13:04:00,0.6461,0.64654,0.64572,0.64601,156500001.0
2006-09-07 13:05:00,0.64585,0.6463,0.64572,0.64627,127899998.0
2006-09-07 13:06:00,0.64613,0.64635,0.64586,0.64627,80099999.0
2006-09-07 13:07:00,0.646,0.64619,0.64557,0.64573,102800001.0
2006-09-07 13:08:00,0.64577,0.64612,0.64552,0.64553,194600002.0
2006-09-07 13:09:00,0.64574,0.646,0.64512,0.64546,179800001.0
2006-09-07 13:10:00,0.64565,0.64574,0.64526,0.64571,176200003.0
2006-09-07 13:11:00,0.64547,0.64579,0.64497,0.64551,142600001.0
2006-09-07 13:12:00,0.64565,0.64575,0.64493,0.64525,88999999.0
2006-09-07 13:13:00,0.64519,0.64528,0.64491,0.6452,163899998.0
2006-09-07 13:14:00,0.64521,0.64527,0.64463,0.64501,99799999.0
2006-09-07 13:15:00,0.6449,0.64512,0.64473,0.64473,136199999.0
2006-09-07 13:16:00,0.64487,0.64507,0.64468,0.64487,118000001.0
2006-09-07 13:17:00,0.64469,0.64486,0.64447,0.64464,75300001.0
2006-09-07 13:18:00,0.64445,0.6447,0.64424,0.64444,69400000.0
2006-09-07 13:19:00,0.64416,0.64453,0.64402,0.6445,68400000.0
2006-09-07 13:20:00,0.64438,0.6446,0.64403,0.64438,166899999.0
2006-09-07 13:21:00,0.64437,0.64456,0.6441,0.64432,130300002.0
2006-09-07 13:22:00,0.64427,0.64451,0.64405,0.64439,131699999.0
2006-09-07 13:23:00,0.64451,0.64475,0.64417,0.64442,121800000.0
2006-09-07 13:24:00,0.64449,0.64478,0.6443,0.64461,223699997.0
2006-09-07 13:25:00,0.64445,0.64489,0.64435,0.64465,97800001.0
2006-09-07 13:26:00,0.64433,0.6446,0.64396,0.6446,177999998.0
2006-09-07 13:27:00,0.64454,0.64483,0.64423,0.64451,156100000.0
2006-09-07 13:28:00,0.64463,0.64529,0.64461,0.64523,81200000.0
2006-09-07 13:29:00,0.64513,0.64527,0.64463,0.64516,263899998.0
2006-09-07 13:30:00,0.64484,0.64543,0.64484,0.64543,141600000.0
2006-09-07 13:31:00,0.64534,0.64542,0.64518,0.6454,103199999.0
2006-09-07 13:32:00,0.64523,0.64538,0.64474,0.64524,189400001.0
2006-09-07 13:33:00,0.64533,0.6454,0.64477,0.64477,107500000.0
2006-09-07 13:34:00,0.64453,0.64517,0.64453,0.64506,76600000.0
2006-09-07 13:35:00,0.64496,0.64517,0.64466,0.64498,123600001.0
2006-09-07 13:36:00,0.64484,0.64491,0.64441,0.64471,210200003.0
2006-09-07 13:37:00,0.64472,0.64488,0.64448,0.6447,144400002.0
2006-09-07 13:38:00,0.64479,0.64488,0.64444,0.64467,96600000.0
2006-09-07 13:39:00,0.64487,0.645,0.64435,0.64468,185299998.0
2006-09-07 13:40:00,0.64475,0.64475,0.64415,0.64442,82899999.0
2006-09-07 13:41:00,0.64442,0.64471,0.64411,0.64411,197399997.0
2006-09-07 13:42:00,0.64465,0.64479,0.64444,0.64454,132699998.0
2006-09-07 13:43:00,0.64454,0.6448,0.64433,0.6446,101900000.0
2006-09-07 13:44:00,0.64466,0.64476,0.64418,0.64457,176099999.0
2006-09-07 13:45:00,0.64467,0.645,0.64435,0.64444,160800002.0
2006-09-07 13:46:00,0.64493,0.64496,0.64445,0.64477,124300000.0
2006-09-07 13:47:00,0.64482,0.64499,0.64463,0.64481,117899999.0
2006-09-07 13:48:00,0.6449,0.64509,0.64448,0.64509,97300000.0
2006-09-07 13:49:00,0.64517,0.64517,0.6448,0.64514,92400000.0
2006-09-07 13:50:00,0.64487,0.64528,0.6447,0.64511,87100000.0
2006-09-07 13:51:00,0.64483,0.64506,0.64452,0.64462,104600000.0
2006-09-07 13:52:00,0.64489,0.64498,0.64453,0.64491,184999997.0
2006-09-07 13:53:00,0.64493,0.64508,0.64453,0.64485,174399999.0
2006-09-07 13:54:00,0.64495,0.64498,0.64444,0.64465,188499997.0
2006-09-07 13:55:00,0.64446,0.64479,0.64441,0.64454,93700000.0
2006-09-07 13:56:00,0.64431,0.64485,0.64431,0.64462,215500003.0
2006-09-07 13:57:00,0.64492,0.64492,0.64425,0.64444,166900002.0
2006-09-07 13:58:00,0.64457,0.64473,0.64429,0.6443,176300001.0
2006-09-07 13:59:00,0.64411,0.6447,0.64404,0.64421,177599997.0
2006-09-07 14:00:00,0.64427,0.6446,0.64408,0.64448,101600000.0
2006-09-07 14:01:00,0.6444,0.64459,0.64409,0.6445,190199999.0
2006-09-07 14:02:00,0.64437,0.64458,0.64417,0.64446,152099999.0
2006-09-07 14:03:00,0.6443,0.64465,0.64394,0.64425,160200001.0
2006-09-07 14:04:00,0.64444,0.64473,0.64409,0.64473,135999999.0
2006-09-07 14:05:00,0.64444,0.64452,0.64403,0.64405,149300001.0
2006-09-07 14:06:00,0.64405,0.64444,0.64392,0.64444,169200000.0
2006-09-07 14:07:00,0.64453,0.64469,0.64434,0.64469,129900002.0
2006-09-07 14:08:00,0.6444,0.64463,0.64411,0.64452,84000000.0
2006-09-07 14:09:00,0.6446,0.6448,0.64431,0.64453,115999999.0
2006-09-07 14:10:00,0.64459,0.64477,0.64443,0.64454,85200001.0
2006-09-07 14:11:00,0.64451,0.64467,0.64401,0.64427,132199999.0
2006-09-07 14:12:00,0.64425,0.64467,0.64425,0.64452,100600001.0
2006-09-07 14:13:00,0.6443,0.64448,0.64411,0.64429,125599999.0
2006-09-07 14:14:00,0.6444,0.64461,0.64402,0.64402,217300003.0
2006-09-07 14:15:00,0.644,0.64435,0.64395,0.64405,157399998.0
2006-09-07 14:16:00,0.64463,0.64463,0.64419,0.64438,135100002.0
2006-09-07 14:17:00,0.64417,0.64438,0.64398,0.64438,113599999.0
2006-09-07 14:18:00,0.64411,0.64441,0.64392,0.64414,157800001.0
2006-09-07 14:19:00,0.64381,0.64428,0.64374,0.64418,128300000.0
2006-09-07 14:20:00,0.64392,0.6441,0.64366,0.6439,65400000.0
2006-09-07 14:21:00,0.64378,0.644,0.64368,0.64387,86600001.0
2006-09-07 14:22:00,0.64375,0.64406,0.64369,0.64395,154100000.0
2006-09-07 14:23:00,0.64378,0.64412,0.6436,0.64375,118899999.0
2006-09-07 14:24:00,0.64374,0.64404,0.64312,0.64382,180200003.0
2006-09-07 14:25:00,0.64346,0.64399,0.64339,0.64391,143599999.0
2006-09-07 14:26:00,0.64382,0.64393,0.64349,0.64368,94800000.0
2006-09-07 14:27:00,0.6436,0.64391,0.64342,0.64378,173499998.0
2006-09-07 14:28:00,0.64359,0.64372,0.64336,0.64372,93699999.0
2006-09-07 14:29:00,0.64355,0.64393,0.64334,0.64346,180599998.0
2006-09-07 14:30:00,0.64373,0.64398,0.64341,0.64356,167600001.0
2006-09-07 14:31:00,0.64378,0.64403,0.64358,0.64391,206499997.0
2006-09-07 14:32:00,0.64391,0.64406,0.6436,0.64378,168100002.0
2006-09-07 14:33:00,0.64382,0.64406,0.64359,0.64382,161100004.0
2006-09-07 14:34:00,0.64358,0.64397,0.64342,0.64377,128399999.0
2006-09-07 14:35:00,0.6437,0.64418,0.64367,0.64405,147399998.0
2006-09-07 14:36:00,0.64418,0.64434,0.64369,0.6442,149700000.0
2006-09-07 14:37:00,0.64429,0.64432,0.64384,0.64408,105199999.0
2006-09-07 14:38:00,0.64445,0.64445,0.64386,0.64417,184700000.0
2006-09-07 14:39:00,0.64388,0.64405,0.64338,0.64373,232100001.0
2006-09-07 14:40:00,0.6435,0.64394,0.64335,0.6438,91500000.0
2006-09-07 14:41:00,0.64313,0.64369,0.64299,0.64327,141899997.0
2006-09-07 14:42:00,0.64315,0.64351,0.64274,0.6431,263699997.0
2006-09-07 14:43:00,0.64292,0.64292,0.64233,0.6425,60000000.0
2006-09-07 14:44:00,0.64233,0.64273,0.6421,0.64268,148500000.0
2006-09-07 14:45:00,0.64249,0.64255,0.64206,0.6423,91700001.0
2006-09-07 14:46:00,0.64223,0.64248,0.64203,0.64235,174200000.0
2006-09-07 14:47:00,0.64262,0.6428,0.64223,0.64275,143899998.0
2006-09-07 14:48:00,0.64282,0.64282,0.64239,0.64269,129900000.0
2006-09-07 14:49:00,0.64261,0.64294,0.6425,0.64273,128400000.0
2006-09-07 14:50:00,0.64277,0.64285,0.64243,0.64274,72800000.0
2006-09-07 14:51:00,0.64289,0.6429,0.64245,0.64288,96900001.0
2006-09-07 14:52:00,0.6429,0.64303,0.64268,0.64289,116999999.0
2006-09-07 14:53:00,0.64284,0.64302,0.6427,0.64284,119500000.0
2006-09-07 14:54:00,0.64305,0.64317,0.6426,0.64281,69600000.0
2006-09-07 14:55:00,0.6428,0.64327,0.6426,0.64307,68300000.0
2006-09-07 14:56:00,0.64324,0.64332,0.6428,0.64288,147499997.0
2006-09-07 14:57:00,0.64289,0.64325,0.64272,0.64325,121499998.0
2006-09-07 14:58:00,0.64309,0.64366,0.64306,0.6434,99800000.0
2006-09-07 14:59:00,0.64357,0.64394,0.64345,0.64385,124700002.0
2006-09-07 15:00:00,0.64359,0.64379,0.64337,0.6434,109599998.0
2006-09-07 15:01:00,0.64325,0.64381,0.64308,0.64332,144500000.0
2006-09-07 15:02:00,0.64346,0.64364,0.64293,0.64325,166900001.0
2006-09-07 15:03:00,0.64365,0.64368,0.64298,0.64348,174299999.0
2006-09-07 15:04:00,0.64343,0.64367,0.64319,0.64352,147499999.0
2006-09-07 15:05:00,0.64381,0.64382,0.64321,0.64321,76000001.0
2006-09-07 15:06:00,0.64338,0.64385,0.64329,0.64368,206099999.0
2006-09-07 15:07:00,0.64355,0.64387,0.64344,0.64385,167799999.0
2006-09-07 15:08:00,0.64387,0.64414,0.64341,0.64399,206200001.0
2006-09-07 15:09:00,0.64404,0.64414,0.64361,0.64404,167400000.0
2006-09-07 15:10:00,0.64393,0.64418,0.64361,0.64399,158900003.0
2006-09-07 15:11:00,0.64394,0.64407,0.64339,0.64357,95300001.0
2006-09-07 15:12:00,0.6434,0.64426,0.6434,0.64423,134800003.0
2006-09-07 15:13:00,0.64434,0.64434,0.64377,0.64387,138800000.0
2006-09-07 15:14:00,0.64415,0.64431,0.6439,0.64423,166100000.0
2006-09-07 15:15:00,0.64378,0.64423,0.64372,0.64404,64300000.0
2006-09-07 15:16:00,0.64407,0.64459,0.64386,0.64445,263500003.0
2006-09-07 15:17:00,0.64432,0.64459,0.64402,0.64436,186300001.0
2006-09-07 15:18:00,0.64424,0.64447,0.64371,0.64371,170700000.0
2006-09-07 15:19:00,0.64437,0.6447,0.64406,0.64431,185000000.0
2006-09-07 15:20:00,0.64375,0.64439,0.64367,0.64423,194300000.0
2006-09-07 15:21:00,0.64408,0.64432,0.64398,0.64401,106500001.0
2006-09-07 15:22:00,0.64389,0.64429,0.64385,0.6442,126300000.0
2006-09-07 15:23:00,0.64424,0.64434,0.64393,0.64415,122700001.0
2006-09-07 15:24:00,0.64437,0.64437,0.64381,0.64418,137199999.0
2006-09-07 15:25:00,0.6442,0.64437,0.64371,0.64419,202100000.0
2006-09-07 15:26:00,0.64393,0.6444,0.64388,0.64406,150299999.0
2006-09-07 15:27:00,0.64394,0.64428,0.64354,0.64354,87000000.0
2006-09-07 15:28:00,0.64353,0.64417,0.64353,0.64404,142099999.0
2006-09-07 15:29:00,0.64403,0.64444,0.64357,0.64437,136099999.0
2006-09-07 15:30:00,0.64405,0.64414,0.64364,0.64374,90500000.0
2006-09-07 15:31:00,0.64394,0.64438,0.64382,0.64435,104200000.0
2006-09-07 15:32:00,0.64396,0.6443,0.64383,0.64417,101700001.0
2006-09-07 15:33:00,0.64388,0.64439,0.64371,0.64401,109199999.0
2006-09-07 15:34:00,0.64407,0.64409,0.64371,0.6438,84100001.0
2006-09-07 15:35:00,0.64398,0.64433,0.64366,0.64418,110500000.0
2006-09-07 15:36:00,0.64391,0.64461,0.64385,0.64443,126600000.0
2006-09-07 15:37:00,0.64445,0.64446,0.64392,0.64426,110699999.0
2006-09-07 15:38:00,0.64438,0.64477,0.64422,0.64472,181200004.0
2006-09-07 15:39:00,0.64455,0.64479,0.64433,0.64472,103799999.0
2006-09-07 15:40:00,0.64426,0.64458,0.6441,0.64424,108099999.0
2006-09-07 15:41:00,0.64434,0.64458,0.64389,0.64429,178900000.0
2006-09-07 15:42:00,0.64448,0.64497,0.6444,0.64458,74799998.0
2006-09-07 15:43:00,0.64531,0.64544,0.64483,0.64515,170599999.0
2006-09-07 15:44:00,0.64513,0.64542,0.64489,0.64542,118499998.0
2006-09-07 15:45:00,0.64542,0.64544,0.64496,0.64515,137799998.0
2006-09-07 15:46:00,0.64522,0.64529,0.64458,0.64471,127500000.0
2006-09-07 15:47:00,0.64445,0.64485,0.64424,0.64428,132400000.0
2006-09-07 15:48:00,0.64457,0.64511,0.64433,0.64503,79199999.0
2006-09-07 15:49:00,0.64481,0.64507,0.64467,0.64467,113899998.0
2006-09-07 15:50:00,0.64471,0.6452,0.64471,0.6452,44700000.0
2006-09-07 15:51:00,0.6451,0.64523,0.64468,0.64486,71600000.0
2006-09-07 15:52:00,0.645,0.64539,0.64475,0.64526,164899998.0
2006-09-07 15:53:00,0.64512,0.64531,0.64488,0.64523,134000000.0
2006-09-07 15:54:00,0.64525,0.64547,0.64488,0.64522,101699999.0
2006-09-07 15:55:00,0.64514,0.64575,0.64514,0.64535,240699997.0
2006-09-07 15:56:00,0.64546,0.64552,0.6449,0.64529,107900000.0
2006-09-07 15:57:00,0.64526,0.64552,0.64515,0.64536,73300000.0
2006-09-07 15:58:00,0.64513,0.64558,0.64496,0.64543,107199999.0
2006-09-07 15:59:00,0.64542,0.64545,0.64503,0.64545,131300004.0
2006-09-07 16:00:00,0.6452,0.64544,0.64509,0.64513,112600001.0
2006-09-07 16:01:00,0.64542,0.64552,0.64493,0.64515,195599999.0
2006-09-07 16:02:00,0.64514,0.64535,0.64465,0.64482,191300002.0
2006-09-07 16:03:00,0.64501,0.64558,0.64477,0.64558,156100002.0
2006-09-07 16:04:00,0.64515,0.6453,0.64455,0.64493,145299999.0
2006-09-07 16:05:00,0.64501,0.6454,0.64493,0.64513,79300000.0
2006-09-07 16:06:00,0.64504,0.64512,0.64455,0.645,153099999.0
2006-09-07 16:07:00,0.64512,0.64522,0.64489,0.64512,115499998.0
2006-09-07 16:08:00,0.64482,0.64517,0.64463,0.64517,173299998.0
2006-09-07 16:09:00,0.64508,0.64536,0.64486,0.64512,113000002.0
2006-09-07 16:10:00,0.6448,0.64517,0.64468,0.645,191099995.0
2006-09-07 16:11:00,0.6448,0.64516,0.64451,0.64488,123500000.0
2006-09-07 16:12:00,0.64482,0.64509,0.64458,0.64467,212599998.0
2006-09-07 16:13:00,0.64465,0.6451,0.64459,0.64478,169899999.0
2006-09-07 16:14:00,0.64504,0.64506,0.64455,0.6449,98700001.0
2006-09-07 16:15:00,0.64492,0.64516,0.64444,0.64473,244400001.0
2006-09-07 16:16:00,0.64491,0.64517,0.6446,0.64497,185199997.0
2006-09-07 16:17:00,0.64496,0.64519,0.64476,0.64501,124100001.0
2006-09-07 16:18:00,0.64498,0.64522,0.64488,0.64522,128899997.0
2006-09-07 16:19:00,0.64522,0.64522,0.64449,0.64493,236900001.0
2006-09-07 16:20:00,0.64504,0.64512,0.64457,0.64482,140800001.0
2006-09-07 16:21:00,0.64505,0.64515,0.64464,0.64482,144500001.0
2006-09-07 16:22:00,0.64471,0.645,0.64463,0.64476,209499999.0
2006-09-07 16:23:00,0.64462,0.64513,0.64462,0.64495,170500000.0
2006-09-07 16:24:00,0.64517,0.64517,0.64468,0.64488,72199998.0
2006-09-07 16:25:00,0.64495,0.64505,0.64462,0.64478,206300000.0
2006-09-07 16:26:00,0.64472,0.64498,0.64455,0.6449,164999997.0
2006-09-07 16:27:00,0.64486,0.64511,0.64457,0.64479,219199998.0
2006-09-07 16:28:00,0.64473,0.64508,0.64442,0.64482,166199999.0
2006-09-07 16:29:00,0.64507,0.64508,0.64463,0.64479,122000003.0
2006-09-07 16:30:00,0.64466,0.64491,0.64448,0.64465,183799996.0
2006-09-07 16:31:00,0.64482,0.64499,0.64452,0.64479,152299999.0
2006-09-07 16:32:00,0.64478,0.64503,0.64461,0.64472,140400000.0
2006-09-07 16:33:00,0.64474,0.64492,0.64452,0.64491,156299998.0
2006-09-07 16:34:00,0.64486,0.64486,0.64442,0.64479,184899999.0
2006-09-07 16:35:00,0.6443,0.64467,0.64416,0.64416,151999999.0
2006-09-07 16:36:00,0.64427,0.64482,0.64418,0.64455,137999997.0
2006-09-07 16:37:00,0.64462,0.64496,0.64462,0.64492,130299999.0
2006-09-07 16:38:00,0.64467,0.64467,0.64433,0.64441,163100001.0
2006-09-07 16:39:00,0.64433,0.64454,0.64426,0.64449,145000000.0
2006-09-07 16:40:00,0.64439,0.64439,0.64409,0.64428,79500000.0
2006-09-07 16:41:00,0.64429,0.64443,0.64389,0.64412,128500000.0
2006-09-07 16:42:00,0.64413,0.64449,0.64391,0.64449,133300000.0
2006-09-07 16:43:00,0.64413,0.64443,0.64387,0.64413,146299998.0
2006-09-07 16:44:00,0.64409,0.64448,0.64395,0.64425,173900001.0
2006-09-07 16:45:00,0.6442,0.6444,0.64392,0.64425,142599999.0
2006-09-07 16:46:00,0.64425,0.64446,0.64383,0.64446,167200000.0
2006-09-07 16:47:00,0.6446,0.64474,0.64419,0.64437,124599999.0
2006-09-07 16:48:00,0.64449,0.64451,0.64422,0.6445,126999999.0
2006-09-07 16:49:00,0.64466,0.64525,0.64461,0.64469,151499998.0
2006-09-07 16:50:00,0.64457,0.64494,0.6445,0.64458,121300000.0
2006-09-07 16:51:00,0.64464,0.64513,0.64454,0.64454,123500000.0
2006-09-07 16:52:00,0.6448,0.64506,0.64467,0.64486,162200000.0
2006-09-07 16:53:00,0.64488,0.64517,0.64476,0.64505,104800002.0
2006-09-07 16:54:00,0.6447,0.64503,0.64443,0.6447,215300001.0
2006-09-07 16:55:00,0.64479,0.64485,0.64445,0.64464,180000000.0
2006-09-07 16:56:00,0.64435,0.64469,0.64422,0.64422,118600000.0
2006-09-07 16:57:00,0.64424,0.6448,0.64424,0.6448,221200000.0
2006-09-07 16:58:00,0.64482,0.64493,0.64449,0.64487,144799999.0
2006-09-07 16:59:00,0.64483,0.64544,0.64471,0.64532,167300001.0
2006-09-07 17:00:00,0.64509,0.64531,0.6446,0.6452,228199995.0
2006-09-07 17:01:00,0.64517,0.64526,0.64485,0.64485,107800001.0
2006-09-07 17:02:00,0.64475,0.64497,0.64455,0.64484,96300001.0
2006-09-07 17:03:00,0.64443,0.64518,0.64443,0.64489,113699999.0
2006-09-07 17:04:00,0.64475,0.64519,0.64459,0.64508,241599996.0
2006-09-07 17:05:00,0.64493,0.6453,0.64491,0.64523,105400001.0
2006-09-07 17:06:00,0.64499,0.6452,0.64487,0.64501,98600000.0
2006-09-07 17:07:00,0.64488,0.64534,0.64466,0.64492,123000001.0
2006-09-07 17:08:00,0.64473,0.64525,0.64471,0.64504,137500001.0
2006-09-07 17:09:00,0.64516,0.64556,0.64482,0.64547,212400001.0
2006-09-07 17:10:00,0.64535,0.64547,0.64506,0.64512,107400000.0
2006-09-07 17:11:00,0.64486,0.64554,0.64486,0.6452,144500000.0
2006-09-07 17:12:00,0.64529,0.64568,0.64521,0.64551,157099998.0
2006-09-07 17:13:00,0.6455,0.64567,0.64519,0.64525,202099999.0
2006-09-07 17:14:00,0.64524,0.64573,0.64524,0.64565,88100002.0
2006-09-07 17:15:00,0.64585,0.64601,0.64542,0.64572,160300000.0
2006-09-07 17:16:00,0.64523,0.64609,0.64518,0.64579,100599998.0
2006-09-07 17:17:00,0.64575,0.64624,0.64573,0.64624,134700002.0
2006-09-07 17:18:00,0.64639,0.64646,0.64553,0.64612,134900001.0
2006-09-07 17:19:00,0.64616,0.64645,0.64604,0.64604,119500000.0
2006-09-07 17:20:00,0.64617,0.64629,0.64569,0.64604,211200003.0
2006-09-07 17:21:00,0.64594,0.6461,0.64571,0.64596,129399999.0
2006-09-07 17:22:00,0.64594,0.64638,0.64582,0.64638,112500000.0
2006-09-07 17:23:00,0.64599,0.64641,0.64582,0.64602,143300000.0
2006-09-07 17:24:00,0.64581,0.64637,0.64581,0.6462,113299998.0
2006-09-07 17:25:00,0.64615,0.64688,0.6461,0.64685,142700001.0
2006-09-07 17:26:00,0.64691,0.64698,0.64645,0.64698,138899999.0
2006-09-07 17:27:00,0.64689,0.6477,0.64684,0.6475,182400001.0
2006-09-07 17:28:00,0.6473,0.64757,0.64704,0.64744,155799999.0
2006-09-07 17:29:00,0.64745,0.64764,0.64725,0.64737,145600000.0
2006-09-07 17:30:00,0.6477,0.64771,0.6469,0.64701,126699999.0
2006-09-07 17:31:00,0.64698,0.64729,0.64682,0.64716,137600001.0
2006-09-07 17:32:00,0.64729,0.64749,0.64682,0.64693,91700001.0
2006-09-07 17:33:00,0.64703,0.64719,0.64684,0.647,148000001.0
2006-09-07 17:34:00,0.64699,0.6473,0.64692,0.6473,131300003.0
2006-09-07 17:35:00,0.64718,0.64718,0.64676,0.64682,92000000.0
2006-09-07 17:36:00,0.64648,0.6472,0.64648,0.6469,122200000.0
2006-09-07 17:37:00,0.64707,0.64718,0.64671,0.64682,93199999.0
2006-09-07 17:38:00,0.64671,0.6471,0.64667,0.64693,109300000.0
2006-09-07 17:39:00,0.64673,0.64725,0.64672,0.64715,99600000.0
2006-09-07 17:40:00,0.6468,0.64718,0.64676,0.64703,81599999.0
2006-09-07 17:41:00,0.64712,0.64719,0.64692,0.64717,160600001.0
2006-09-07 17:42:00,0.64722,0.64722,0.64665,0.64695,122100000.0
2006-09-07 17:43:00,0.6474,0.64744,0.64687,0.64721,119799998.0
2006-09-07 17:44:00,0.64727,0.64749,0.64718,0.64748,163199999.0
2006-09-07 17:45:00,0.64726,0.64736,0.64686,0.64701,145400002.0
2006-09-07 17:46:00,0.6471,0.64737,0.6471,0.64737,132600002.0
2006-09-07 17:47:00,0.64699,0.6475,0.64699,0.6474,108800000.0
2006-09-07 17:48:00,0.6473,0.64751,0.64702,0.6473,159999999.0
2006-09-07 17:49:00,0.6471,0.64741,0.64708,0.64739,122299999.0
2006-09-07 17:50:00,0.64713,0.64725,0.64681,0.64706,108300000.0
2006-09-07 17:51:00,0.64722,0.64737,0.64717,0.64723,156900000.0
2006-09-07 17:52:00,0.64724,0.64724,0.64699,0.64716,68299999.0
2006-09-07 17:53:00,0.64725,0.64737,0.64705,0.64718,111999998.0
2006-09-07 17:54:00,0.64708,0.64741,0.64708,0.64727,171099997.0
2006-09-07 17:55:00,0.64733,0.6476,0.64723,0.64754,156299998.0
2006-09-07 17:56:00,0.64713,0.64763,0.64693,0.64752,146000001.0
2006-09-07 17:57:00,0.64739,0.64739,0.64715,0.64715,150400000.0
2006-09-07 17:58:00,0.64734,0.64763,0.64707,0.6474,144000000.0
2006-09-07 17:59:00,0.64758,0.64795,0.64733,0.64778,149100000.0
2006-09-07 18:00:00,0.64779,0.64791,0.64744,0.64768,62800000.0
2006-09-07 18:01:00,0.64778,0.648,0.64764,0.64777,138399999.0
2006-09-07 18:02:00,0.6477,0.64779,0.64743,0.64763,126799999.0
2006-09-07 18:03:00,0.64791,0.64791,0.64735,0.64769,374900002.0
2006-09-07 18:04:00,0.64775,0.648,0.64743,0.64769,248800003.0
2006-09-07 18:05:00,0.64792,0.64794,0.64741,0.64756,385900000.0
2006-09-07 18:06:00,0.64765,0.64804,0.64753,0.6479,160899997.0
2006-09-07 18:07:00,0.64776,0.64836,0.64776,0.64783,269400000.0
2006-09-07 18:08:00,0.64823,0.64871,0.64789,0.64869,175299999.0
2006-09-07 18:09:00,0.64849,0.64882,0.64815,0.64876,279200003.0
2006-09-07 18:10:00,0.64846,0.64888,0.64838,0.64851,205599998.0
2006-09-07 18:11:00,0.64859,0.64865,0.6483,0.64852,122599999.0
2006-09-07 18:12:00,0.64875,0.64913,0.6483,0.6485,136500001.0
2006-09-07 18:13:00,0.64869,0.64885,0.64823,0.64848,158700003.0
2006-09-07 18:14:00,0.6487,0.64884,0.64824,0.64855,115799998.0
2006-09-07 18:15:00,0.64844,0.64852,0.64809,0.6482,206700000.0
2006-09-07 18:16:00,0.64797,0.64824,0.64789,0.64801,367099997.0
2006-09-07 18:17:00,0.64808,0.64841,0.64787,0.64817,218999999.0
2006-09-07 18:18:00,0.64805,0.64837,0.64784,0.64818,288600000.0
2006-09-07 18:19:00,0.6482,0.64839,0.64783,0.64796,352099999.0
2006-09-07 18:20:00,0.64794,0.64829,0.64766,0.64777,176299998.0
2006-09-07 18:21:00,0.64782,0.64878,0.64782,0.6487,214200000.0
2006-09-07 18:22:00,0.6487,0.64874,0.6481,0.64841,148100000.0
2006-09-07 18:23:00,0.64857,0.64871,0.64813,0.64844,339400002.0
2006-09-07 18:24:00,0.64853,0.64886,0.64819,0.64836,276999998.0
2006-09-07 18:25:00,0.64835,0.64869,0.64825,0.64869,173000000.0
2006-09-07 18:26:00,0.64824,0.64863,0.64813,0.64843,261200001.0
2006-09-07 18:27:00,0.64827,0.64862,0.64809,0.64843,328700001.0
2006-09-07 18:28:00,0.64863,0.64888,0.64816,0.64868,206700000.0
2006-09-07 18:29:00,0.64881,0.64913,0.64857,0.64888,254799999.0
2006-09-07 18:30:00,0.64899,0.64902,0.64851,0.64886,161699997.0
2006-09-07 18:31:00,0.64869,0.64896,0.64849,0.64872,313299999.0
2006-09-07 18:32:00,0.64861,0.64883,0.64847,0.64849,97900000.0
2006-09-07 18:33:00,0.64846,0.64901,0.64838,0.64877,302200000.0
2006-09-07 18:34:00,0.64852,0.649,0.64836,0.64862,190499999.0
2006-09-07 18:35:00,0.64859,0.64892,0.64852,0.64874,192200000.0
2006-09-07 18:36:00,0.64884,0.64906,0.64854,0.64893,206499998.0
2006-09-07 18:37:00,0.64906,0.64906,0.64847,0.64867,139399999.0
2006-09-07 18:38:00,0.64886,0.64895,0.64845,0.64865,244700000.0
2006-09-07 18:39:00,0.64885,0.64904,0.64835,0.64862,347000000.0
2006-09-07 18:40:00,0.64848,0.64882,0.6484,0.64882,82800000.0
2006-09-07 18:41:00,0.64845,0.6487,0.64829,0.64851,286500000.0
2006-09-07 18:42:00,0.64848,0.64865,0.64818,0.64842,240899994.0
2006-09-07 18:43:00,0.64862,0.64897,0.6484,0.64897,677699999.0
2006-09-07 18:44:00,0.64897,0.64938,0.64869,0.64898,404200002.0
2006-09-07 18:45:00,0.64905,0.64931,0.64876,0.64898,476399995.0
2006-09-07 18:46:00,0.64895,0.64929,0.64887,0.64894,212900004.0
2006-09-07 18:47:00,0.64884,0.64932,0.64884,0.64914,223300000.0
2006-09-07 18:48:00,0.64908,0.64936,0.64887,0.64935,157000001.0
2006-09-07 18:49:00,0.64922,0.64966,0.64893,0.6494,315799999.0
2006-09-07 18:50:00,0.64917,0.64925,0.64879,0.64908,110900000.0
2006-09-07 18:51:00,0.64896,0.64924,0.64875,0.64917,141899999.0
2006-09-07 18:52:00,0.64916,0.64926,0.64875,0.64878,168699999.0
2006-09-07 18:53:00,0.64884,0.64929,0.64875,0.64919,188000003.0
2006-09-07 18:54:00,0.64893,0.64925,0.64877,0.64918,122100001.0
2006-09-07 18:55:00,0.64927,0.64936,0.64903,0.6492,197400000.0
2006-09-07 18:56:00,0.64917,0.64935,0.64903,0.64919,176100001.0
2006-09-07 18:57:00,0.64922,0.64927,0.64881,0.64908,143600001.0
2006-09-07 18:58:00,0.64894,0.64917,0.64878,0.6489,179499999.0
2006-09-07 18:59:00,0.64879,0.64915,0.64877,0.64893,216500000.0
2006-09-07 19:00:00,0.64892,0.64912,0.64868,0.64891,184200000.0
2006-09-07 19:01:00,0.64895,0.64905,0.64871,0.6488,106100000.0
2006-09-07 19:02:00,0.6486,0.64886,0.64842,0.6485,133900000.0
2006-09-07 19:03:00,0.64847,0.64853,0.6482,0.64835,252199998.0
2006-09-07 19:04:00,0.6484,0.64859,0.648,0.64824,227599999.0
2006-09-07 19:05:00,0.64807,0.64823,0.64801,0.64807,70200000.0
2006-09-07 19:06:00,0.64791,0.64821,0.64767,0.64785,250300001.0
2006-09-07 19:07:00,0.64813,0.64826,0.64779,0.648,308099997.0
2006-09-07 19:08:00,0.64819,0.64833,0.64809,0.64833,146099999.0
2006-09-07 19:09:00,0.64841,0.64877,0.6482,0.64834,202300000.0
2006-09-07 19:10:00,0.64835,0.64842,0.64779,0.64833,134999999.0
2006-09-07 19:11:00,0.64834,0.64852,0.6481,0.64837,152400003.0
2006-09-07 19:12:00,0.64813,0.64835,0.64802,0.64814,88499999.0
2006-09-07 19:13:00,0.64824,0.64837,0.6481,0.64836,111400000.0
2006-09-07 19:14:00,0.64856,0.64856,0.64816,0.64833,119700000.0
2006-09-07 19:15:00,0.64835,0.64864,0.64808,0.6482,174400001.0
2006-09-07 19:16:00,0.64798,0.64836,0.64792,0.6483,78900001.0
2006-09-07 19:17:00,0.64823,0.64841,0.64792,0.6481,161999997.0
2006-09-07 19:18:00,0.64825,0.64828,0.64796,0.64818,156100000.0
2006-09-07 19:19:00,0.64807,0.64828,0.64776,0.64776,143100001.0
2006-09-07 19:20:00,0.6481,0.64828,0.64789,0.64824,121200001.0
2006-09-07 19:21:00,0.64838,0.64846,0.64789,0.64807,222000002.0
2006-09-07 19:22:00,0.64795,0.64857,0.64795,0.64835,154500002.0
2006-09-07 19:23:00,0.64831,0.6485,0.6481,0.64846,118800000.0
2006-09-07 19:24:00,0.64847,0.6486,0.64795,0.64853,203799998.0
2006-09-07 19:25:00,0.64833,0.64854,0.64808,0.64828,154500001.0
2006-09-07 19:26:00,0.64842,0.64862,0.64816,0.6485,107400001.0
2006-09-07 19:27:00,0.64851,0.64862,0.64813,0.64835,225999998.0
2006-09-07 19:28:00,0.64868,0.64868,0.64803,0.64834,195000001.0
2006-09-07 19:29:00,0.64852,0.64853,0.64803,0.64826,120499999.0
2006-09-07 19:30:00,0.64834,0.64856,0.64808,0.6483,166499999.0
2006-09-07 19:31:00,0.64833,0.64854,0.64811,0.64844,180700000.0
2006-09-07 19:32:00,0.64844,0.64863,0.6482,0.64835,252700001.0
2006-09-07 19:33:00,0.64835,0.64859,0.64817,0.64817,120600000.0
2006-09-07 19:34:00,0.64828,0.64863,0.64807,0.64863,198399999.0
2006-09-07 19:35:00,0.64875,0.64875,0.64811,0.64833,248400001.0
2006-09-07 19:36:00,0.6481,0.64858,0.64804,0.64853,286800003.0
2006-09-07 19:37:00,0.64823,0.64849,0.64821,0.64823,139499999.0
2006-09-07 19:38:00,0.64827,0.64862,0.64799,0.64821,190800000.0
2006-09-07 19:39:00,0.64838,0.64863,0.64808,0.64815,295299996.0
2006-09-07 19:40:00,0.64825,0.64848,0.64796,0.64829,171499999.0
2006-09-07 19:41:00,0.64828,0.64841,0.64808,0.64808,180500003.0
2006-09-07 19:42:00,0.64804,0.64826,0.64801,0.64801,76100000.0
2006-09-07 19:43:00,0.64779,0.64839,0.64779,0.64817,230400003.0
2006-09-07 19:44:00,0.64816,0.64816,0.64752,0.64785,221500001.0
2006-09-07 19:45:00,0.64787,0.64811,0.64757,0.64793,81600000.0
2006-09-07 19:46:00,0.64794,0.64815,0.64786,0.64796,129700000.0
2006-09-07 19:47:00,0.64799,0.64803,0.64773,0.64794,128699999.0
2006-09-07 19:48:00,0.64799,0.64816,0.64772,0.64795,120000000.0
2006-09-07 19:49:00,0.64799,0.64813,0.64753,0.64777,142700000.0
2006-09-07 19:50:00,0.6476,0.64812,0.6476,0.64791,165200001.0
2006-09-07 19:51:00,0.64792,0.64801,0.64782,0.64795,216700000.0
2006-09-07 19:52:00,0.64794,0.6482,0.6477,0.64805,228000000.0
2006-09-07 19:53:00,0.64811,0.64811,0.64786,0.6479,159500000.0
2006-09-07 19:54:00,0.6479,0.64808,0.64779,0.64793,212799998.0
2006-09-07 19:55:00,0.64788,0.64806,0.6477,0.64806,328800001.0
2006-09-07 19:56:00,0.64803,0.64807,0.64758,0.64772,308200001.0
2006-09-07 19:57:00,0.64775,0.648,0.64757,0.64789,200499999.0
2006-09-07 19:58:00,0.64792,0.64804,0.64772,0.64799,192600000.0
2006-09-07 19:59:00,0.64786,0.64807,0.64779,0.64788,125699999.0
2006-09-07 20:00:00,0.64785,0.64798,0.64753,0.64786,272099999.0
2006-09-07 20:01:00,0.64787,0.64807,0.64786,0.64786,133699999.0
2006-09-07 20:02:00,0.64792,0.64797,0.64755,0.64755,110399999.0
2006-09-07 20:03:00,0.64772,0.64783,0.64752,0.6477,147399999.0
2006-09-07 20:04:00,0.64778,0.64799,0.64766,0.6477,122399998.0
2006-09-07 20:05:00,0.64775,0.64785,0.64741,0.64785,272299997.0
2006-09-07 20:06:00,0.64779,0.64803,0.64755,0.64787,335700000.0
2006-09-07 20:07:00,0.6478,0.6478,0.64718,0.64742,184099998.0
2006-09-07 20:08:00,0.64756,0.64763,0.64735,0.64742,97500000.0
2006-09-07 20:09:00,0.64751,0.6479,0.6474,0.6477,175400001.0
2006-09-07 20:10:00,0.64769,0.64802,0.64751,0.64762,218799999.0
2006-09-07 20:11:00,0.64745,0.64771,0.64742,0.64746,159300000.0
2006-09-07 20:12:00,0.64749,0.64752,0.64708,0.64714,202500000.0
2006-09-07 20:13:00,0.64727,0.64728,0.64682,0.64703,112600000.0
2006-09-07 20:14:00,0.64696,0.64716,0.64677,0.64677,163300000.0
2006-09-07 20:15:00,0.64678,0.64694,0.64662,0.64687,91900000.0
2006-09-07 20:16:00,0.64691,0.64721,0.6466,0.6466,437899995.0
2006-09-07 20:17:00,0.64659,0.64707,0.64659,0.64681,289500000.0
2006-09-07 20:18:00,0.64684,0.64714,0.64661,0.64693,219600000.0
2006-09-07 20:19:00,0.64702,0.6472,0.64679,0.64692,165599998.0
2006-09-07 20:20:00,0.64685,0.64715,0.64671,0.64713,90800000.0
2006-09-07 20:21:00,0.647,0.64716,0.64678,0.64697,228700002.0
2006-09-07 20:22:00,0.64708,0.64726,0.64685,0.64705,148800001.0
2006-09-07 20:23:00,0.64704,0.6473,0.64698,0.64712,147899999.0
2006-09-07 20:24:00,0.64702,0.64737,0.64693,0.64726,163200000.0
2006-09-07 20:25:00,0.64708,0.64708,0.6469,0.64699,203600003.0
2006-09-07 20:26:00,0.64697,0.64726,0.64686,0.64697,161799999.0
2006-09-07 20:27:00,0.64709,0.64712,0.64687,0.64705,192000002.0
2006-09-07 20:28:00,0.6469,0.6473,0.64669,0.64721,91800000.0
2006-09-07 20:29:00,0.6472,0.64724,0.64668,0.64677,334599999.0
2006-09-07 20:30:00,0.64674,0.64717,0.64658,0.64684,392599994.0
2006-09-07 20:31:00,0.6469,0.6471,0.64644,0.64644,156800000.0
2006-09-07 20:32:00,0.6463,0.64696,0.6463,0.64687,157499999.0
2006-09-07 20:33:00,0.64689,0.64699,0.64647,0.64689,201100000.0
2006-09-07 20:34:00,0.64697,0.64697,0.64653,0.64697,224899998.0
2006-09-07 20:35:00,0.64701,0.64701,0.64679,0.64687,180800002.0
2006-09-07 20:36:00,0.64692,0.64696,0.6467,0.64675,179400001.0
2006-09-07 20:37:00,0.64683,0.64706,0.64658,0.64658,237099999.0
2006-09-07 20:38:00,0.64652,0.64672,0.64622,0.64667,260200000.0
2006-09-07 20:39:00,0.64675,0.64694,0.64656,0.64672,196699996.0
2006-09-07 20:40:00,0.64666,0.64672,0.64631,0.64672,246299997.0
2006-09-07 20:41:00,0.64636,0.6468,0.64636,0.6467,157900002.0
2006-09-07 20:42:00,0.64675,0.64688,0.64634,0.64664,199700001.0
2006-09-07 20:43:00,0.64665,0.64681,0.64641,0.64674,116399999.0
2006-09-07 20:44:00,0.64685,0.64691,0.64642,0.64645,83400001.0
2006-09-07 20:45:00,0.64651,0.64676,0.64641,0.64644,89099998.0
2006-09-07 20:46:00,0.64651,0.64677,0.64644,0.64659,160300000.0
2006-09-07 20:47:00,0.64646,0.64685,0.64637,0.64658,167700000.0
2006-09-07 20:48:00,0.6465,0.64681,0.64641,0.64681,99399999.0
2006-09-07 20:49:00,0.64677,0.64688,0.64628,0.64646,109400000.0
2006-09-07 20:50:00,0.64642,0.64662,0.64619,0.64652,230499999.0
2006-09-07 20:51:00,0.64639,0.64672,0.64634,0.6465,114000002.0
2006-09-07 20:52:00,0.64624,0.64683,0.64624,0.6468,153999999.0
2006-09-07 20:53:00,0.64697,0.64697,0.64642,0.6466,327799997.0
2006-09-07 20:54:00,0.64658,0.64683,0.64634,0.64673,259399999.0
2006-09-07 20:55:00,0.64662,0.64692,0.64662,0.64685,119299999.0
2006-09-07 20:56:00,0.64668,0.64683,0.6466,0.64663,87500000.0
2006-09-07 20:57:00,0.64656,0.64688,0.64646,0.64662,120599998.0
2006-09-07 20:58:00,0.64664,0.64688,0.64626,0.64641,413100002.0
2006-09-07 20:59:00,0.6462,0.64634,0.64553,0.64566,330299995.0
2006-09-07 21:00:00,0.64565,0.64613,0.6455,0.64561,245999997.0
2006-09-07 21:01:00,0.64607,0.64615,0.64531,0.6457,154799998.0
2006-09-07 21:02:00,0.64573,0.64608,0.64562,0.64574,108900000.0
2006-09-07 21:03:00,0.64574,0.6459,0.64539,0.64589,213600000.0
2006-09-07 21:04:00,0.64548,0.64581,0.64537,0.64557,93300002.0
2006-09-07 21:05:00,0.64571,0.64594,0.64543,0.64577,180900003.0
2006-09-07 21:06:00,0.64577,0.64593,0.6453,0.64537,209700000.0
2006-09-07 21:07:00,0.64523,0.64534,0.64484,0.6449,105800001.0
2006-09-07 21:08:00,0.64483,0.64506,0.64456,0.64487,203399999.0
2006-09-07 21:09:00,0.64475,0.64506,0.64459,0.64459,316300000.0
2006-09-07 21:10:00,0.64484,0.64487,0.64436,0.64462,127600001.0
2006-09-07 21:11:00,0.64466,0.64491,0.64447,0.64463,117599997.0
2006-09-07 21:12:00,0.64485,0.64498,0.64456,0.64477,192300003.0
2006-09-07 21:13:00,0.64474,0.64492,0.64459,0.64465,76100000.0
2006-09-07 21:14:00,0.64467,0.64491,0.64454,0.6447,114799999.0
2006-09-07 21:15:00,0.64471,0.64501,0.64454,0.64475,207299999.0
2006-09-07 21:16:00,0.64479,0.64496,0.64453,0.64478,203899994.0
2006-09-07 21:17:00,0.6448,0.64515,0.6448,0.64505,234999998.0
2006-09-07 21:18:00,0.6453,0.6453,0.64485,0.64498,186899999.0
2006-09-07 21:19:00,0.64482,0.64514,0.64465,0.64498,161300002.0
2006-09-07 21:20:00,0.64489,0.64506,0.64458,0.64487,344499998.0
2006-09-07 21:21:00,0.64488,0.64509,0.64483,0.64506,128900001.0
2006-09-07 21:22:00,0.64496,0.64511,0.64477,0.64497,171499997.0
2006-09-07 21:23:00,0.6448,0.645,0.64475,0.6448,242900000.0
2006-09-07 21:24:00,0.64484,0.64505,0.64457,0.64471,137300000.0
2006-09-07 21:25:00,0.64473,0.6451,0.64464,0.64492,210999998.0
2006-09-07 21:26:00,0.64498,0.64507,0.64457,0.64507,167300002.0
2006-09-07 21:27:00,0.64485,0.6452,0.64481,0.64493,197099999.0
2006-09-07 21:28:00,0.64503,0.64514,0.64481,0.64508,81199999.0
2006-09-07 21:29:00,0.64502,0.64502,0.64447,0.64482,193300001.0
2006-09-07 21:30:00,0.64497,0.64503,0.64466,0.64492,267999999.0
2006-09-07 21:31:00,0.64509,0.64517,0.6447,0.6447,79399999.0
2006-09-07 21:32:00,0.64465,0.64473,0.64451,0.64458,133900000.0
2006-09-07 21:33:00,0.64457,0.64509,0.64457,0.64505,194799995.0
2006-09-07 21:34:00,0.645,0.645,0.64451,0.64491,130999999.0
2006-09-07 21:35:00,0.64499,0.64502,0.64471,0.645,297200001.0
2006-09-07 21:36:00,0.64506,0.64514,0.64462,0.64491,309700001.0
2006-09-07 21:37:00,0.64493,0.64507,0.64463,0.64498,152899997.0
2006-09-07 21:38:00,0.64493,0.64501,0.64474,0.64483,118900000.0
2006-09-07 21:39:00,0.64487,0.64501,0.64468,0.64493,138600001.0
2006-09-07 21:40:00,0.64499,0.64521,0.64493,0.64502,250599997.0
2006-09-07 21:41:00,0.64482,0.64509,0.64463,0.64483,172000002.0
2006-09-07 21:42:00,0.64491,0.6453,0.64473,0.64505,204699999.0
2006-09-07 21:43:00,0.64517,0.64521,0.64478,0.64501,132800000.0
2006-09-07 21:44:00,0.64507,0.64522,0.64488,0.64488,112000000.0
2006-09-07 21:45:00,0.64502,0.64516,0.64495,0.64516,150400004.0
2006-09-07 21:46:00,0.64512,0.64512,0.64481,0.64489,203899999.0
2006-09-07 21:47:00,0.64499,0.64518,0.64489,0.64518,130100002.0
2006-09-07 21:48:00,0.64517,0.64524,0.64507,0.6451,139299998.0
2006-09-07 21:49:00,0.64482,0.64503,0.64477,0.64487,135400000.0
2006-09-07 21:50:00,0.6449,0.64525,0.6448,0.64517,177600001.0
2006-09-07 21:51:00,0.64516,0.64516,0.6448,0.6448,205399999.0
2006-09-07 21:52:00,0.64489,0.64511,0.64472,0.64493,194100000.0
2006-09-07 21:53:00,0.64485,0.64508,0.64476,0.6448,131000001.0
2006-09-07 21:54:00,0.6449,0.64515,0.64483,0.64506,184199999.0
2006-09-07 21:55:00,0.64516,0.64516,0.64472,0.64486,95900000.0
2006-09-07 21:56:00,0.64497,0.6451,0.64465,0.64497,168600000.0
2006-09-07 21:57:00,0.64485,0.6452,0.64467,0.64492,263199998.0
2006-09-07 21:58:00,0.64481,0.64499,0.64456,0.64499,133599999.0
2006-09-07 21:59:00,0.64489,0.64514,0.64461,0.64487,140100001.0
2006-09-07 22:00:00,0.6449,0.64503,0.64449,0.64465,171400000.0
2006-09-07 22:01:00,0.64482,0.64506,0.64468,0.64473,167699998.0
2006-09-07 22:02:00,0.64467,0.64503,0.64466,0.64469,139799999.0
2006-09-07 22:03:00,0.64464,0.64503,0.64462,0.64503,73100000.0
2006-09-07 22:04:00,0.64463,0.64501,0.64456,0.64471,124200000.0
2006-09-07 22:05:00,0.64465,0.64499,0.64455,0.64472,147999997.0
2006-09-07 22:06:00,0.64454,0.64502,0.64454,0.64471,249700004.0
2006-09-07 22:07:00,0.64481,0.64492,0.6446,0.6446,146800000.0
2006-09-07 22:08:00,0.64454,0.64486,0.64452,0.64474,134400000.0
2006-09-07 22:09:00,0.64476,0.64488,0.6445,0.64457,172699998.0
2006-09-07 22:10:00,0.6447,0.64487,0.64469,0.64473,187400000.0
2006-09-07 22:11:00,0.64465,0.64495,0.64445,0.64494,166200000.0
2006-09-07 22:12:00,0.64491,0.64508,0.64471,0.64497,140799998.0
2006-09-07 22:13:00,0.64515,0.64515,0.64482,0.64482,153700000.0
2006-09-07 22:14:00,0.64486,0.64504,0.64471,0.64491,180599999.0
2006-09-07 22:15:00,0.64497,0.64511,0.64474,0.64485,227699997.0
2006-09-07 22:16:00,0.64474,0.64508,0.6447,0.6447,113099999.0
2006-09-07 22:17:00,0.64468,0.645,0.64451,0.64488,119600001.0
2006-09-07 22:18:00,0.64482,0.64504,0.64458,0.64458,138899999.0
2006-09-07 22:19:00,0.64457,0.64519,0.64457,0.64519,144000001.0
2006-09-07 22:20:00,0.64527,0.64527,0.64472,0.64479,148199997.0
2006-09-07 22:21:00,0.64487,0.64505,0.64476,0.6448,151399998.0
2006-09-07 22:22:00,0.64482,0.64515,0.64482,0.6451,113100000.0
2006-09-07 22:23:00,0.6451,0.64512,0.64482,0.64504,169300002.0
2006-09-07 22:24:00,0.64496,0.64521,0.64476,0.64502,226600002.0
2006-09-07 22:25:00,0.6449,0.64511,0.64486,0.6449,190400000.0
2006-09-07 22:26:00,0.64496,0.64531,0.64496,0.64502,112100001.0
2006-09-07 22:27:00,0.645,0.64503,0.64466,0.64502,95700000.0
2006-09-07 22:28:00,0.64512,0.64512,0.64471,0.64508,174000002.0
2006-09-07 22:29:00,0.64509,0.64521,0.64482,0.64495,162000002.0
2006-09-07 22:30:00,0.645,0.64534,0.64483,0.64528,234200000.0
2006-09-07 22:31:00,0.64523,0.64523,0.64469,0.64495,128999999.0
2006-09-07 22:32:00,0.64502,0.64511,0.64479,0.64488,72300000.0
2006-09-07 22:33:00,0.64496,0.64531,0.64475,0.6449,195800000.0
2006-09-07 22:34:00,0.6449,0.64506,0.64453,0.64479,167500000.0
2006-09-07 22:35:00,0.64487,0.6452,0.64483,0.64498,141700000.0
2006-09-07 22:36:00,0.64502,0.64518,0.64496,0.64518,153400002.0
2006-09-07 22:37:00,0.64489,0.6452,0.64471,0.64491,124799999.0
2006-09-07 22:38:00,0.64503,0.64519,0.64482,0.64519,217399999.0
2006-09-07 22:39:00,0.64501,0.64537,0.64501,0.64517,245499999.0
2006-09-07 22:40:00,0.6451,0.64524,0.64493,0.64499,192499995.0
2006-09-07 22:41:00,0.64493,0.64524,0.64489,0.64503,146299997.0
2006-09-07 22:42:00,0.64497,0.64507,0.64475,0.64507,195799999.0
2006-09-07 22:43:00,0.64492,0.64523,0.64473,0.64498,197199999.0
2006-09-07 22:44:00,0.64506,0.64522,0.64487,0.64509,209300001.0
2006-09-07 22:45:00,0.64511,0.64521,0.645,0.64507,200799997.0
2006-09-07 22:46:00,0.64498,0.64506,0.6445,0.6445,290300001.0
2006-09-07 22:47:00,0.6446,0.64475,0.64434,0.64475,95500001.0
2006-09-07 22:48:00,0.64479,0.64503,0.64461,0.64487,159699999.0
2006-09-07 22:49:00,0.64489,0.64491,0.64452,0.64458,130400001.0
2006-09-07 22:50:00,0.64468,0.64507,0.64462,0.64497,378099999.0
2006-09-07 22:51:00,0.64469,0.64497,0.64448,0.64485,243600001.0
2006-09-07 22:52:00,0.64501,0.64508,0.64464,0.64487,168100002.0
2006-09-07 22:53:00,0.64501,0.64506,0.64471,0.64488,142799999.0
2006-09-07 22:54:00,0.6447,0.64509,0.64463,0.64467,131399999.0
2006-09-07 22:55:00,0.64456,0.64494,0.64456,0.64458,181499998.0
2006-09-07 22:56:00,0.64475,0.64499,0.64455,0.64471,100900000.0
2006-09-07 22:57:00,0.64474,0.64503,0.64465,0.64479,184300001.0
2006-09-07 22:58:00,0.64483,0.64503,0.64475,0.64491,117000000.0
2006-09-07 22:59:00,0.64468,0.64519,0.64468,0.64479,179599998.0
2006-09-07 23:00:00,0.64478,0.64503,0.64468,0.64491,96100000.0
2006-09-07 23:01:00,0.6448,0.64498,0.64473,0.6449,161700003.0
2006-09-07 23:02:00,0.64494,0.64509,0.64476,0.64496,149900001.0
2006-09-07 23:03:00,0.64512,0.64522,0.64489,0.64512,121100000.0
2006-09-07 23:04:00,0.64524,0.6454,0.645,0.64536,126200000.0
2006-09-07 23:05:00,0.64524,0.64548,0.64511,0.64541,106800000.0
2006-09-07 23:06:00,0.64547,0.64553,0.64517,0.64517,156900000.0
2006-09-07 23:07:00,0.64532,0.64551,0.64516,0.64526,133100001.0
2006-09-07 23:08:00,0.64524,0.64555,0.64521,0.64546,171800000.0
2006-09-07 23:09:00,0.64542,0.64556,0.64538,0.64539,140700000.0
2006-09-07 23:10:00,0.64538,0.64553,0.64531,0.64539,96100000.0
2006-09-07 23:11:00,0.64543,0.64561,0.64534,0.64561,108200001.0
2006-09-07 23:12:00,0.64557,0.64557,0.64515,0.64528,208000002.0
2006-09-07 23:13:00,0.6452,0.64546,0.64486,0.64512,157600000.0
2006-09-07 23:14:00,0.64496,0.64545,0.64496,0.64523,122499999.0
2006-09-07 23:15:00,0.6453,0.64533,0.64508,0.64515,104000000.0
2006-09-07 23:16:00,0.64514,0.64536,0.64509,0.64525,138500000.0
2006-09-07 23:17:00,0.64503,0.64531,0.64497,0.64502,163400001.0
2006-09-07 23:18:00,0.64511,0.64542,0.64501,0.64542,142399998.0
2006-09-07 23:19:00,0.64544,0.64548,0.6452,0.64533,136700000.0
2006-09-07 23:20:00,0.64545,0.64548,0.64497,0.64507,98499999.0
2006-09-07 23:21:00,0.64507,0.6452,0.64492,0.64503,142600003.0
2006-09-07 23:22:00,0.64488,0.64538,0.64475,0.64526,194899999.0
2006-09-07 23:23:00,0.64529,0.64544,0.64501,0.64507,91099998.0
2006-09-07 23:24:00,0.64514,0.6457,0.64514,0.64567,161499999.0
2006-09-07 23:25:00,0.64567,0.64571,0.64509,0.64545,172299999.0
2006-09-07 23:26:00,0.64546,0.64579,0.64529,0.64555,161800000.0
2006-09-07 23:27:00,0.6456,0.64574,0.64502,0.64517,133100000.0
2006-09-07 23:28:00,0.6452,0.64549,0.64516,0.64542,218400003.0
2006-09-07 23:29:00,0.64547,0.64576,0.64524,0.64542,238499999.0
2006-09-07 23:30:00,0.64542,0.64564,0.64542,0.64547,106800000.0
2006-09-07 23:31:00,0.64566,0.64566,0.64528,0.64545,155000000.0
2006-09-07 23:32:00,0.64562,0.64569,0.64519,0.64533,114200000.0
2006-09-07 23:33:00,0.64551,0.64577,0.64539,0.6457,110100000.0
2006-09-07 23:34:00,0.64578,0.6459,0.64542,0.64542,151699998.0
2006-09-07 23:35:00,0.64552,0.64571,0.64538,0.64559,81700000.0
2006-09-07 23:36:00,0.64566,0.6459,0.6456,0.64588,79100000.0
2006-09-07 23:37:00,0.64578,0.64605,0.6457,0.64588,110200000.0
2006-09-07 23:38:00,0.64586,0.64621,0.64573,0.64606,141900000.0
2006-09-07 23:39:00,0.64595,0.64609,0.64589,0.64589,76500001.0
2006-09-07 23:40:00,0.64612,0.64612,0.64596,0.64603,138700000.0
2006-09-07 23:41:00,0.64585,0.64645,0.64566,0.64645,96699999.0
2006-09-07 23:42:00,0.64637,0.64637,0.64594,0.64594,145499999.0
2006-09-07 23:43:00,0.6463,0.64636,0.64596,0.64618,122599999.0
2006-09-07 23:44:00,0.64612,0.64637,0.64603,0.64633,85800002.0
2006-09-07 23:45:00,0.64647,0.64653,0.64609,0.64628,90499998.0
2006-09-07 23:46:00,0.64638,0.64648,0.64608,0.64615,126599999.0
2006-09-07 23:47:00,0.64614,0.64623,0.64599,0.64607,118400001.0
2006-09-07 23:48:00,0.64602,0.64633,0.64587,0.64633,122200000.0
2006-09-07 23:49:00,0.64631,0.64638,0.64602,0.64618,124100001.0
2006-09-07 23:50:00,0.64622,0.64639,0.64607,0.6461,115999998.0
2006-09-07 23:51:00,0.64606,0.64625,0.64602,0.64617,62800000.0
2006-09-07 23:52:00,0.64631,0.6464,0.64601,0.6464,179299999.0
2006-09-07 23:53:00,0.6464,0.6464,0.64608,0.6462,147800002.0
2006-09-07 23:54:00,0.6461,0.64631,0.646,0.64613,96400001.0
2006-09-07 23:55:00,0.64622,0.6465,0.64599,0.64621,130800000.0
2006-09-07 23:56:00,0.6462,0.64641,0.64596,0.64617,218300000.0
2006-09-07 23:57:00,0.64625,0.64641,0.64595,0.64628,263199995.0
2006-09-07 23:58:00,0.64633,0.64643,0.64579,0.64579,74100000.0
2006-09-07 23:59:00,0.6458,0.64639,0.6458,0.64627,136899999.0
2006-09-08 00:00:00,0.64648,0.6465,0.64622,0.64647,121400000.0
2006-09-08 00:01:00,0.64639,0.64648,0.64607,0.6462,144000000.0
2006-09-08 00:02:00,0.64629,0.64634,0.64613,0.6462,127599999.0
2006-09-08 00:03:00,0.64622,0.64625,0.64606,0.64621,110099999.0
2006-09-08 00:04:00,0.64617,0.64626,0.64596,0.64626,131900004.0
2006-09-08 00:05:00,0.64627,0.64627,0.64588,0.64624,139300002.0
2006-09-08 00:06:00,0.64639,0.64639,0.64582,0.64608,187999997.0
2006-09-08 00:07:00,0.64604,0.64638,0.64574,0.64586,255900002.0
2006-09-08 00:08:00,0.64606,0.64613,0.64591,0.64605,85100001.0
2006-09-08 00:09:00,0.64607,0.64631,0.64593,0.64593,77300000.0
2006-09-08 00:10:00,0.6458,0.64621,0.6458,0.64615,117100000.0
2006-09-08 00:11:00,0.64633,0.64633,0.64576,0.64586,181399999.0
2006-09-08 00:12:00,0.64592,0.6462,0.64581,0.6462,166900002.0
2006-09-08 00:13:00,0.64608,0.64641,0.64605,0.64607,154799999.0
2006-09-08 00:14:00,0.64595,0.64598,0.64567,0.64578,77600001.0
2006-09-08 00:15:00,0.64597,0.64605,0.64559,0.64582,78999998.0
2006-09-08 00:16:00,0.64585,0.64601,0.64553,0.64583,126800000.0
2006-09-08 00:17:00,0.64574,0.64599,0.64551,0.64558,167499998.0
2006-09-08 00:18:00,0.64569,0.64592,0.64558,0.64584,125800000.0
2006-09-08 00:19:00,0.64591,0.64596,0.64543,0.64561,94700000.0
2006-09-08 00:20:00,0.64574,0.64574,0.64554,0.64556,176400001.0
2006-09-08 00:21:00,0.64549,0.64606,0.64549,0.6457,130400000.0
2006-09-08 00:22:00,0.64574,0.64591,0.64556,0.64562,174500001.0
2006-09-08 00:23:00,0.64567,0.646,0.64565,0.64565,118000001.0
2006-09-08 00:24:00,0.64574,0.64574,0.6453,0.6456,131200001.0
2006-09-08 00:25:00,0.64587,0.64595,0.64552,0.64552,110999999.0
2006-09-08 00:26:00,0.64572,0.64591,0.64543,0.64591,110999998.0
2006-09-08 00:27:00,0.64586,0.64601,0.64573,0.64598,139699998.0
2006-09-08 00:28:00,0.64587,0.64587,0.64551,0.64566,122600001.0
2006-09-08 00:29:00,0.64559,0.64586,0.64546,0.6457,97900001.0
2006-09-08 00:30:00,0.64554,0.64588,0.64524,0.64547,119799999.0
2006-09-08 00:31:00,0.64553,0.64574,0.64541,0.6455,78399999.0
2006-09-08 00:32:00,0.64559,0.64574,0.64524,0.64534,252700000.0
2006-09-08 00:33:00,0.64561,0.64577,0.6453,0.64563,166599998.0
2006-09-08 00:34:00,0.64544,0.64569,0.64544,0.64553,122300000.0
2006-09-08 00:35:00,0.6454,0.64577,0.6454,0.6455,99900000.0
2006-09-08 00:36:00,0.64538,0.64579,0.6453,0.64567,111100000.0
2006-09-08 00:37:00,0.64569,0.64569,0.64505,0.64549,157800000.0
2006-09-08 00:38:00,0.64514,0.64557,0.64514,0.64524,102400000.0
2006-09-08 00:39:00,0.64519,0.64541,0.6451,0.64523,233600000.0
2006-09-08 00:40:00,0.64522,0.64547,0.64511,0.64547,209099999.0
2006-09-08 00:41:00,0.64546,0.6455,0.64502,0.64527,153799998.0
2006-09-08 00:42:00,0.64528,0.64552,0.64503,0.6454,149399998.0
2006-09-08 00:43:00,0.64547,0.64548,0.6452,0.6452,140099998.0
2006-09-08 00:44:00,0.64517,0.64552,0.64509,0.64509,167999996.0
2006-09-08 00:45:00,0.64504,0.6453,0.64501,0.6452,155800000.0
2006-09-08 00:46:00,0.64536,0.64536,0.64496,0.64496,90400000.0
2006-09-08 00:47:00,0.64515,0.64547,0.64515,0.64517,105600000.0
2006-09-08 00:48:00,0.6452,0.64544,0.64506,0.64543,164400001.0
2006-09-08 00:49:00,0.64524,0.64533,0.64492,0.64508,80500001.0
2006-09-08 00:50:00,0.64506,0.64506,0.64459,0.64467,123100001.0
2006-09-08 00:51:00,0.64506,0.64517,0.64478,0.6449,175899998.0
2006-09-08 00:52:00,0.64474,0.64502,0.64467,0.64467,116900001.0
2006-09-08 00:53:00,0.64459,0.645,0.64458,0.64476,100100000.0
2006-09-08 00:54:00,0.64472,0.64506,0.64448,0.6447,243700000.0
2006-09-08 00:55:00,0.6448,0.64496,0.6447,0.64482,115400001.0
2006-09-08 00:56:00,0.64487,0.64499,0.64477,0.64493,112299999.0
2006-09-08 00:57:00,0.64472,0.6451,0.64462,0.64477,222899998.0
2006-09-08 00:58:00,0.64473,0.64513,0.64453,0.64487,151199999.0
2006-09-08 00:59:00,0.64482,0.64512,0.64466,0.64466,201600002.0
2006-09-08 01:00:00,0.64475,0.64507,0.64461,0.64499,74100000.0
2006-09-08 01:01:00,0.64483,0.6452,0.6445,0.64512,142500000.0
2006-09-08 01:02:00,0.64496,0.64504,0.64477,0.64485,96900001.0
2006-09-08 01:03:00,0.64493,0.64498,0.6446,0.64478,152999997.0
2006-09-08 01:04:00,0.64479,0.6453,0.64479,0.6453,174400001.0
2006-09-08 01:05:00,0.64512,0.64532,0.64483,0.64485,181000000.0
2006-09-08 01:06:00,0.64493,0.64548,0.64482,0.64519,144599999.0
2006-09-08 01:07:00,0.64513,0.64557,0.64511,0.64557,129899998.0
2006-09-08 01:08:00,0.64518,0.64568,0.64516,0.64568,59600000.0
2006-09-08 01:09:00,0.64551,0.64563,0.64518,0.64542,152400000.0
2006-09-08 01:10:00,0.64534,0.64559,0.64515,0.64557,97199998.0
2006-09-08 01:11:00,0.64551,0.64596,0.64538,0.64585,116600000.0
2006-09-08 01:12:00,0.64563,0.6461,0.6454,0.64563,167099997.0
2006-09-08 01:13:00,0.64598,0.64612,0.6454,0.64557,157699999.0
2006-09-08 01:14:00,0.64617,0.64617,0.64565,0.64567,145800000.0
2006-09-08 01:15:00,0.64592,0.64617,0.64574,0.64585,78800000.0
2006-09-08 01:16:00,0.64593,0.64625,0.64587,0.64625,188799997.0
2006-09-08 01:17:00,0.64632,0.64634,0.64582,0.64596,191199999.0
2006-09-08 01:18:00,0.64595,0.64621,0.64584,0.64611,175200001.0
2006-09-08 01:19:00,0.64602,0.64631,0.64578,0.64578,122700001.0
2006-09-08 01:20:00,0.64569,0.64618,0.64569,0.64595,94499999.0
2006-09-08 01:21:00,0.64612,0.64628,0.6459,0.64602,132900003.0
2006-09-08 01:22:00,0.6459,0.6462,0.64589,0.64595,124699999.0
2006-09-08 01:23:00,0.64589,0.64607,0.64545,0.64563,116300000.0
2006-09-08 01:24:00,0.64576,0.64609,0.64562,0.64562,113400002.0
2006-09-08 01:25:00,0.64561,0.64604,0.64561,0.6457,82400000.0
2006-09-08 01:26:00,0.64581,0.64586,0.64552,0.64582,89399998.0
2006-09-08 01:27:00,0.64599,0.64613,0.64537,0.64574,167199996.0
2006-09-08 01:28:00,0.64581,0.64603,0.64567,0.6458,217399999.0
2006-09-08 01:29:00,0.64572,0.64586,0.64558,0.64585,128300000.0
2006-09-08 01:30:00,0.64585,0.64604,0.64564,0.64577,134899998.0
2006-09-08 01:31:00,0.64576,0.64609,0.64566,0.64585,163299998.0
2006-09-08 01:32:00,0.64563,0.64608,0.64537,0.64559,146699999.0
2006-09-08 01:33:00,0.64543,0.64574,0.64525,0.6454,149299998.0
2006-09-08 01:34:00,0.64542,0.64547,0.64506,0.64522,81000000.0
2006-09-08 01:35:00,0.6453,0.64556,0.64496,0.64507,182300000.0
2006-09-08 01:36:00,0.64517,0.64555,0.64513,0.64544,147000001.0
2006-09-08 01:37:00,0.64538,0.64548,0.64499,0.64536,178300002.0
2006-09-08 01:38:00,0.64547,0.64549,0.64508,0.64533,94899999.0
2006-09-08 01:39:00,0.64515,0.6457,0.64509,0.64534,113000000.0
2006-09-08 01:40:00,0.6455,0.64565,0.6451,0.64552,163300000.0
2006-09-08 01:41:00,0.64528,0.64558,0.64509,0.64533,138000001.0
2006-09-08 01:42:00,0.64549,0.64549,0.64507,0.64523,163799999.0
2006-09-08 01:43:00,0.64535,0.64544,0.64518,0.64523,96500000.0
2006-09-08 01:44:00,0.64503,0.6453,0.6447,0.64504,114900000.0
2006-09-08 01:45:00,0.64484,0.64513,0.64477,0.64505,92300000.0
2006-09-08 01:46:00,0.64478,0.64515,0.64453,0.64458,180500003.0
2006-09-08 01:47:00,0.64459,0.64502,0.64446,0.64446,144099999.0
2006-09-08 01:48:00,0.64464,0.64504,0.64457,0.64484,128299999.0
2006-09-08 01:49:00,0.64485,0.64504,0.64465,0.64487,144099999.0
2006-09-08 01:50:00,0.64486,0.64499,0.64472,0.64485,90900000.0
2006-09-08 01:51:00,0.64512,0.64512,0.64468,0.64483,140100000.0
2006-09-08 01:52:00,0.64467,0.64498,0.64467,0.6449,80099999.0
2006-09-08 01:53:00,0.64496,0.64496,0.64415,0.64448,171100000.0
2006-09-08 01:54:00,0.64434,0.64463,0.64416,0.64435,215899999.0
2006-09-08 01:55:00,0.64423,0.64454,0.644,0.64437,189600000.0
2006-09-08 01:56:00,0.64419,0.64421,0.64396,0.64401,125900000.0
2006-09-08 01:57:00,0.64396,0.64444,0.64394,0.64437,97500000.0
2006-09-08 01:58:00,0.64446,0.64461,0.64409,0.64435,126699998.0
2006-09-08 01:59:00,0.64411,0.64441,0.64408,0.64416,126300001.0
2006-09-08 02:00:00,0.64417,0.64439,0.64412,0.64437,89600000.0
2006-09-08 02:01:00,0.64436,0.64455,0.6442,0.6444,82700000.0
2006-09-08 02:02:00,0.64428,0.64462,0.64413,0.64437,107699999.0
2006-09-08 02:03:00,0.6443,0.64486,0.6443,0.64484,84500001.0
2006-09-08 02:04:00,0.6448,0.6448,0.64424,0.64473,82100001.0
2006-09-08 02:05:00,0.64458,0.6448,0.64448,0.64451,84600000.0
2006-09-08 02:06:00,0.6443,0.64457,0.64425,0.64448,108699999.0
2006-09-08 02:07:00,0.64465,0.64469,0.64427,0.64437,95399999.0
2006-09-08 02:08:00,0.64443,0.64466,0.64421,0.64466,189299999.0
2006-09-08 02:09:00,0.64448,0.64473,0.64424,0.64472,76500000.0
2006-09-08 02:10:00,0.64426,0.64452,0.6441,0.64447,119099999.0
2006-09-08 02:11:00,0.6442,0.64456,0.64399,0.64432,154100000.0
2006-09-08 02:12:00,0.64395,0.64446,0.64393,0.64408,102199999.0
2006-09-08 02:13:00,0.64417,0.64419,0.64381,0.644,78899999.0
2006-09-08 02:14:00,0.64409,0.64433,0.64383,0.64422,105200001.0
2006-09-08 02:15:00,0.64429,0.64439,0.644,0.64402,127000002.0
2006-09-08 02:16:00,0.64407,0.64431,0.64398,0.64422,59900000.0
2006-09-08 02:17:00,0.6444,0.6445,0.6441,0.64428,102200000.0
2006-09-08 02:18:00,0.64403,0.64447,0.64403,0.64425,106199999.0
2006-09-08 02:19:00,0.64403,0.64432,0.64394,0.644,60300000.0
2006-09-08 02:20:00,0.64435,0.64438,0.644,0.64405,98800001.0
2006-09-08 02:21:00,0.64369,0.64422,0.64369,0.64413,74900000.0
2006-09-08 02:22:00,0.64404,0.64428,0.64386,0.64424,83199999.0
2006-09-08 02:23:00,0.64411,0.64429,0.64393,0.64393,121900002.0
2006-09-08 02:24:00,0.64391,0.6443,0.64376,0.64406,122000001.0
2006-09-08 02:25:00,0.64395,0.64423,0.64371,0.64422,82900000.0
2006-09-08 02:26:00,0.64403,0.64423,0.64387,0.644,114199998.0
2006-09-08 02:27:00,0.64398,0.64435,0.64398,0.64399,125200000.0
2006-09-08 02:28:00,0.64427,0.6443,0.64392,0.64427,161399998.0
2006-09-08 02:29:00,0.64435,0.64441,0.644,0.644,64900000.0
2006-09-08 02:30:00,0.64393,0.64417,0.64372,0.64401,96300001.0
2006-09-08 02:31:00,0.64409,0.64412,0.64371,0.64398,94600000.0
2006-09-08 02:32:00,0.64404,0.64409,0.64374,0.644,130199999.0
2006-09-08 02:33:00,0.64366,0.64419,0.64366,0.64419,105399999.0
2006-09-08 02:34:00,0.64387,0.64417,0.64387,0.64396,93800000.0
2006-09-08 02:35:00,0.64388,0.64427,0.64386,0.64406,86200000.0
2006-09-08 02:36:00,0.64405,0.6442,0.64393,0.64398,83399999.0
2006-09-08 02:37:00,0.64391,0.64429,0.64387,0.64422,93699999.0
2006-09-08 02:38:00,0.64432,0.64435,0.64393,0.64402,92200000.0
2006-09-08 02:39:00,0.64413,0.64429,0.64404,0.64423,175999999.0
2006-09-08 02:40:00,0.64432,0.64449,0.64406,0.64431,84400000.0
2006-09-08 02:41:00,0.6444,0.64455,0.64406,0.64432,77099999.0
2006-09-08 02:42:00,0.64433,0.64458,0.64412,0.64458,72600002.0
2006-09-08 02:43:00,0.64449,0.64452,0.6443,0.64448,106000000.0
2006-09-08 02:44:00,0.64445,0.64454,0.64392,0.64395,76700000.0
2006-09-08 02:45:00,0.64412,0.64417,0.64367,0.6439,152700001.0
2006-09-08 02:46:00,0.64391,0.64409,0.64376,0.64405,94600000.0
2006-09-08 02:47:00,0.64416,0.64429,0.6438,0.64426,108100000.0
2006-09-08 02:48:00,0.64424,0.64424,0.64381,0.64396,66899999.0
2006-09-08 02:49:00,0.64424,0.64432,0.64391,0.64402,181600000.0
2006-09-08 02:50:00,0.64395,0.64418,0.6438,0.64418,150800000.0
2006-09-08 02:51:00,0.64402,0.64431,0.64385,0.64417,101899999.0
2006-09-08 02:52:00,0.64402,0.64402,0.64363,0.64369,132500002.0
2006-09-08 02:53:00,0.6436,0.64382,0.64338,0.64359,138400001.0
2006-09-08 02:54:00,0.64345,0.64357,0.64316,0.64336,96899999.0
2006-09-08 02:55:00,0.64351,0.64365,0.64307,0.64352,141500002.0
2006-09-08 02:56:00,0.64375,0.6438,0.64339,0.64351,59099999.0
2006-09-08 02:57:00,0.64326,0.64355,0.64315,0.64355,150700002.0
2006-09-08 02:58:00,0.64354,0.64361,0.64281,0.6429,53499999.0
2006-09-08 02:59:00,0.64291,0.64343,0.64276,0.64305,116899999.0
2006-09-08 03:00:00,0.64283,0.64309,0.6427,0.64286,95300000.0
2006-09-08 03:01:00,0.64296,0.64302,0.64244,0.64268,118800000.0
2006-09-08 03:02:00,0.64268,0.643,0.6425,0.643,64899999.0
2006-09-08 03:03:00,0.64283,0.64306,0.64262,0.6429,101900001.0
2006-09-08 03:04:00,0.6431,0.64322,0.64278,0.64286,72400000.0
2006-09-08 03:05:00,0.64276,0.64285,0.64253,0.64273,93300000.0
2006-09-08 03:06:00,0.6426,0.64303,0.64228,0.64298,95900000.0
2006-09-08 03:07:00,0.64224,0.64224,0.64188,0.64211,119199998.0
2006-09-08 03:08:00,0.64215,0.64229,0.64189,0.64189,130199998.0
2006-09-08 03:09:00,0.64217,0.6423,0.64179,0.64195,85100000.0
2006-09-08 03:10:00,0.64227,0.64242,0.64191,0.64199,83700002.0
2006-09-08 03:11:00,0.64216,0.6423,0.64205,0.64214,96800000.0
2006-09-08 03:12:00,0.64225,0.64225,0.6418,0.64199,80100001.0
2006-09-08 03:13:00,0.64234,0.6424,0.64211,0.64225,73700000.0
2006-09-08 03:14:00,0.64234,0.64253,0.64211,0.6424,77399999.0
2006-09-08 03:15:00,0.64239,0.6427,0.64233,0.6427,109400000.0
2006-09-08 03:16:00,0.64253,0.64253,0.64211,0.64241,60500000.0
2006-09-08 03:17:00,0.64211,0.64268,0.64211,0.64254,38100000.0
2006-09-08 03:18:00,0.64262,0.64266,0.64246,0.64261,74000001.0
2006-09-08 03:19:00,0.64235,0.6426,0.64232,0.64233,67800000.0
2006-09-08 03:20:00,0.64233,0.64264,0.64228,0.64233,102200000.0
2006-09-08 03:21:00,0.64228,0.64268,0.64212,0.64268,74599999.0
2006-09-08 03:22:00,0.6426,0.64276,0.64245,0.64245,68000001.0
2006-09-08 03:23:00,0.64239,0.64265,0.64239,0.64244,106200000.0
2006-09-08 03:24:00,0.64235,0.64269,0.64235,0.64259,147300000.0
2006-09-08 03:25:00,0.64252,0.6426,0.64243,0.64259,124600002.0
2006-09-08 03:26:00,0.6425,0.6425,0.64225,0.64225,67500000.0
2006-09-08 03:27:00,0.6423,0.64258,0.64216,0.64247,163000000.0
2006-09-08 03:28:00,0.64238,0.64265,0.6422,0.64246,77100000.0
2006-09-08 03:29:00,0.64253,0.64261,0.64232,0.64232,149600000.0
2006-09-08 03:30:00,0.64231,0.64257,0.64227,0.64247,105300000.0
2006-09-08 03:31:00,0.64236,0.64247,0.64226,0.64247,75500000.0
2006-09-08 03:32:00,0.64253,0.6426,0.64229,0.64248,76000000.0
2006-09-08 03:33:00,0.64239,0.64271,0.64222,0.64222,73699999.0
2006-09-08 03:34:00,0.64208,0.64223,0.6419,0.64208,109900003.0
2006-09-08 03:35:00,0.6422,0.64221,0.64201,0.64218,122699999.0
2006-09-08 03:36:00,0.64193,0.64288,0.64191,0.64229,108499999.0
2006-09-08 03:37:00,0.6424,0.64253,0.64203,0.64207,116599999.0
2006-09-08 03:38:00,0.64224,0.64233,0.64195,0.64215,103200000.0
2006-09-08 03:39:00,0.64225,0.64237,0.64182,0.64182,154500002.0
2006-09-08 03:40:00,0.64208,0.6422,0.64201,0.64207,107600000.0
2006-09-08 03:41:00,0.64203,0.64203,0.64111,0.64128,98299999.0
2006-09-08 03:42:00,0.64091,0.64154,0.64091,0.64152,92300000.0
2006-09-08 03:43:00,0.64153,0.64182,0.6413,0.64132,125400002.0
2006-09-08 03:44:00,0.6414,0.64144,0.64111,0.64117,166399999.0
2006-09-08 03:45:00,0.64121,0.64144,0.6411,0.64127,36300000.0
2006-09-08 03:46:00,0.6413,0.64202,0.64123,0.642,80300000.0
2006-09-08 03:47:00,0.64157,0.64157,0.64138,0.64138,18300000.0
2006-09-08 03:48:00,0.64102,0.6416,0.64102,0.64121,124600001.0
2006-09-08 03:49:00,0.64121,0.64155,0.64121,0.64148,77400000.0
2006-09-08 03:50:00,0.64147,0.64165,0.64136,0.64145,105199999.0
2006-09-08 03:51:00,0.64145,0.64146,0.64131,0.64141,102999999.0
2006-09-08 03:52:00,0.64128,0.64158,0.64128,0.64149,146200001.0
2006-09-08 03:53:00,0.64153,0.64163,0.64144,0.64149,128900000.0
2006-09-08 03:54:00,0.64133,0.64165,0.64133,0.64165,81800000.0
2006-09-08 03:55:00,0.64155,0.64168,0.6415,0.6415,78400000.0
2006-09-08 03:56:00,0.64141,0.64158,0.64141,0.64155,94900000.0
2006-09-08 03:57:00,0.64161,0.64161,0.64136,0.64147,156399999.0
2006-09-08 03:58:00,0.64138,0.64162,0.64126,0.64149,113900002.0
2006-09-08 03:59:00,0.64143,0.64165,0.64129,0.64162,132299998.0
2006-09-08 04:00:00,0.64167,0.64167,0.64129,0.64158,142200000.0
2006-09-08 04:01:00,0.6415,0.64159,0.64132,0.64143,112599998.0
2006-09-08 04:02:00,0.64147,0.64147,0.64115,0.64128,131299999.0
2006-09-08 04:03:00,0.64137,0.64147,0.64128,0.64134,114800001.0
2006-09-08 04:04:00,0.64138,0.64163,0.64138,0.64153,101600000.0
2006-09-08 04:05:00,0.64156,0.64156,0.64125,0.64125,100799996.0
2006-09-08 04:06:00,0.64154,0.64249,0.64154,0.64235,189799999.0
2006-09-08 04:07:00,0.64244,0.64244,0.64228,0.64242,121100001.0
2006-09-08 04:08:00,0.64242,0.64242,0.64167,0.64167,44100000.0
2006-09-08 04:09:00,0.64172,0.64173,0.64132,0.64154,65500001.0
2006-09-08 04:10:00,0.64148,0.64223,0.64144,0.64218,112900001.0
2006-09-08 04:11:00,0.6418,0.64193,0.64133,0.64157,94000000.0
2006-09-08 04:12:00,0.64193,0.642,0.64186,0.64198,86899999.0
2006-09-08 04:13:00,0.64202,0.64209,0.64169,0.64175,130100000.0
2006-09-08 04:14:00,0.64195,0.64195,0.64136,0.64158,101400001.0
2006-09-08 04:15:00,0.64173,0.64173,0.64144,0.64145,85000000.0
2006-09-08 04:16:00,0.64148,0.64247,0.64148,0.64222,55500000.0
2006-09-08 04:17:00,0.642,0.6421,0.64163,0.64199,102700000.0
2006-09-08 04:18:00,0.64197,0.6421,0.64155,0.64188,90100000.0
2006-09-08 04:19:00,0.64141,0.64204,0.64141,0.64196,133500001.0
2006-09-08 04:20:00,0.64168,0.64218,0.6415,0.64215,107300000.0
2006-09-08 04:21:00,0.64215,0.64228,0.64179,0.64179,153199999.0
2006-09-08 04:22:00,0.64123,0.64136,0.6404,0.6404,77300001.0
2006-09-08 04:23:00,0.6406,0.64066,0.63957,0.64003,83899999.0
2006-09-08 04:24:00,0.63983,0.64051,0.63978,0.64042,98299999.0
2006-09-08 04:25:00,0.63987,0.64013,0.63942,0.63942,129499998.0
2006-09-08 04:26:00,0.63903,0.63932,0.63894,0.63907,82200000.0
2006-09-08 04:27:00,0.63908,0.63935,0.63879,0.63935,36500000.0
2006-09-08 04:28:00,0.64,0.64008,0.6395,0.64008,60199999.0
2006-09-08 04:29:00,0.64019,0.64019,0.6395,0.63958,92499999.0
2006-09-08 04:30:00,0.63954,0.63957,0.63888,0.63896,143100000.0
2006-09-08 04:31:00,0.6389,0.63897,0.63842,0.63861,89400000.0
2006-09-08 04:32:00,0.63843,0.63907,0.63841,0.63894,78399999.0
2006-09-08 04:33:00,0.63871,0.63901,0.63865,0.63892,132699999.0
2006-09-08 04:34:00,0.63898,0.63921,0.63863,0.63873,80900000.0
2006-09-08 04:35:00,0.63875,0.63894,0.6379,0.6382,85400000.0
2006-09-08 04:36:00,0.63812,0.63823,0.63762,0.63823,118200000.0
2006-09-08 04:37:00,0.63795,0.63845,0.6379,0.63829,84800000.0
2006-09-08 04:38:00,0.63825,0.63837,0.63778,0.63807,122700002.0
2006-09-08 04:39:00,0.63839,0.63839,0.63792,0.63831,154700000.0
2006-09-08 04:40:00,0.63842,0.63848,0.63809,0.6382,90200001.0
2006-09-08 04:41:00,0.63844,0.63852,0.63812,0.63838,156700001.0
2006-09-08 04:42:00,0.63854,0.63864,0.63828,0.63855,117899999.0
2006-09-08 04:43:00,0.63871,0.63871,0.63811,0.63842,82300000.0
2006-09-08 04:44:00,0.63832,0.63853,0.63808,0.63824,84200000.0
2006-09-08 04:45:00,0.63837,0.63855,0.638,0.638,59000000.0
2006-09-08 04:46:00,0.63795,0.63846,0.6378,0.63809,144000000.0
2006-09-08 04:47:00,0.63805,0.63863,0.63789,0.63853,93300000.0
2006-09-08 04:48:00,0.63801,0.63838,0.63797,0.63829,160200000.0
2006-09-08 04:49:00,0.63813,0.63841,0.63796,0.6381,74600000.0
2006-09-08 04:50:00,0.63825,0.63838,0.63806,0.63833,108699998.0
2006-09-08 04:51:00,0.63811,0.63837,0.63791,0.63829,63100000.0
2006-09-08 04:52:00,0.63795,0.63819,0.6378,0.63815,200900003.0
2006-09-08 04:53:00,0.63792,0.63816,0.63774,0.638,130700000.0
2006-09-08 04:54:00,0.63794,0.63804,0.63769,0.63797,83900001.0
2006-09-08 04:55:00,0.63785,0.63831,0.63785,0.63815,88200000.0
2006-09-08 04:56:00,0.63809,0.63831,0.63789,0.63812,104900002.0
2006-09-08 04:57:00,0.63801,0.63818,0.63773,0.6381,141100002.0
2006-09-08 04:58:00,0.63804,0.63825,0.63786,0.6379,96100001.0
2006-09-08 04:59:00,0.63793,0.63826,0.6378,0.63826,119100000.0
2006-09-08 05:00:00,0.63803,0.63817,0.63786,0.63792,146100001.0
2006-09-08 05:01:00,0.638,0.63813,0.63778,0.63798,130100000.0
2006-09-08 05:02:00,0.63785,0.63825,0.63779,0.63808,130799998.0
2006-09-08 05:03:00,0.63837,0.63851,0.63807,0.63817,102699999.0
2006-09-08 05:04:00,0.63852,0.63865,0.63826,0.63865,157200002.0
2006-09-08 05:05:00,0.63877,0.63901,0.63858,0.63858,93700001.0
2006-09-08 05:06:00,0.63887,0.63894,0.63858,0.6387,117200001.0
2006-09-08 05:07:00,0.63892,0.6391,0.63865,0.63887,59100000.0
2006-09-08 05:08:00,0.63893,0.63919,0.6387,0.63895,85200000.0
2006-09-08 05:09:00,0.63864,0.6387,0.63835,0.63852,78000000.0
2006-09-08 05:10:00,0.63849,0.63859,0.63834,0.63834,86900002.0
2006-09-08 05:11:00,0.63831,0.63866,0.63817,0.63866,114400003.0
2006-09-08 05:12:00,0.63864,0.63884,0.63827,0.63838,108500000.0
2006-09-08 05:13:00,0.6383,0.63867,0.6382,0.63862,75900000.0
2006-09-08 05:14:00,0.63844,0.63846,0.63825,0.63837,78300000.0
2006-09-08 05:15:00,0.63853,0.6386,0.63825,0.63825,135499999.0
2006-09-08 05:16:00,0.63827,0.6385,0.63803,0.63813,51100000.0
2006-09-08 05:17:00,0.63827,0.63831,0.63802,0.63815,90999999.0
2006-09-08 05:18:00,0.63827,0.63837,0.63771,0.63796,97100001.0
2006-09-08 05:19:00,0.63794,0.63839,0.63782,0.63816,86200000.0
2006-09-08 05:20:00,0.63803,0.63819,0.63786,0.6381,111999998.0
2006-09-08 05:21:00,0.6381,0.6383,0.63788,0.63828,105900001.0
2006-09-08 05:22:00,0.63835,0.6385,0.63802,0.63841,99700002.0
2006-09-08 05:23:00,0.63854,0.63854,0.63808,0.63817,143300000.0
2006-09-08 05:24:00,0.63859,0.63859,0.63815,0.63848,137900001.0
2006-09-08 05:25:00,0.63852,0.63862,0.63839,0.63853,135300000.0
2006-09-08 05:26:00,0.63818,0.63856,0.63805,0.63856,79000000.0
2006-09-08 05:27:00,0.63832,0.63858,0.63811,0.63858,87200000.0
2006-09-08 05:28:00,0.63855,0.63858,0.63849,0.63855,135699998.0
2006-09-08 05:29:00,0.63838,0.63867,0.63824,0.63867,118800001.0
2006-09-08 05:30:00,0.63834,0.63869,0.63832,0.63847,122499996.0
2006-09-08 05:31:00,0.63861,0.63868,0.63827,0.63827,100400001.0
2006-09-08 05:32:00,0.6385,0.63858,0.63819,0.6383,120400000.0
2006-09-08 05:33:00,0.63828,0.63853,0.63813,0.63838,104500000.0
2006-09-08 05:34:00,0.63848,0.63897,0.63838,0.63893,118000000.0
2006-09-08 05:35:00,0.63906,0.63913,0.63879,0.63894,102400000.0
2006-09-08 05:36:00,0.63857,0.6393,0.63857,0.63927,111700000.0
2006-09-08 05:37:00,0.6392,0.63934,0.63901,0.6392,82600001.0
2006-09-08 05:38:00,0.63904,0.63919,0.63889,0.63919,77100000.0
2006-09-08 05:39:00,0.63937,0.63937,0.63858,0.63869,99799999.0
2006-09-08 05:40:00,0.63892,0.6392,0.63869,0.63905,89900000.0
2006-09-08 05:41:00,0.639,0.63907,0.63876,0.63891,143599999.0
2006-09-08 05:42:00,0.63885,0.639,0.63868,0.63893,115700000.0
2006-09-08 05:43:00,0.63907,0.63908,0.63857,0.63883,123299998.0
2006-09-08 05:44:00,0.63871,0.63899,0.63856,0.6388,110999999.0
2006-09-08 05:45:00,0.63891,0.63902,0.63852,0.63872,109299998.0
2006-09-08 05:46:00,0.63886,0.63918,0.63882,0.63906,97100001.0
2006-09-08 05:47:00,0.63883,0.63899,0.63868,0.63868,118199999.0
2006-09-08 05:48:00,0.63904,0.63907,0.63869,0.63902,104800000.0
2006-09-08 05:49:00,0.63917,0.63917,0.63856,0.63877,137299999.0
2006-09-08 05:50:00,0.63864,0.63896,0.63861,0.63868,114900001.0
2006-09-08 05:51:00,0.63886,0.63892,0.63861,0.63875,190400000.0
2006-09-08 05:52:00,0.63892,0.63894,0.63865,0.63872,126099998.0
2006-09-08 05:53:00,0.63889,0.63906,0.63861,0.63873,68499999.0
2006-09-08 05:54:00,0.63878,0.63889,0.63854,0.63882,76700001.0
2006-09-08 05:55:00,0.63876,0.63892,0.63859,0.63892,75000000.0
2006-09-08 05:56:00,0.63884,0.63906,0.63876,0.63885,99399998.0
2006-09-08 05:57:00,0.6388,0.63907,0.63879,0.6388,88499999.0
2006-09-08 05:58:00,0.63891,0.63916,0.63881,0.63907,96700000.0
2006-09-08 05:59:00,0.63918,0.63918,0.63873,0.63895,96100000.0
2006-09-08 06:00:00,0.63901,0.63919,0.63874,0.63906,77600000.0
2006-09-08 06:01:00,0.63913,0.63921,0.63892,0.63898,140300002.0
2006-09-08 06:02:00,0.6389,0.63921,0.63879,0.63901,93800001.0
2006-09-08 06:03:00,0.63911,0.63933,0.63901,0.63913,123999999.0
2006-09-08 06:04:00,0.63895,0.63926,0.6388,0.63901,102900001.0
2006-09-08 06:05:00,0.63907,0.63917,0.63873,0.63906,132100000.0
2006-09-08 06:06:00,0.63914,0.63922,0.63895,0.63906,120600000.0
2006-09-08 06:07:00,0.63912,0.63924,0.63907,0.6391,86499998.0
2006-09-08 06:08:00,0.63902,0.63927,0.63881,0.63927,123900001.0
2006-09-08 06:09:00,0.63902,0.63913,0.63885,0.63913,128099999.0
2006-09-08 06:10:00,0.63906,0.63915,0.6389,0.63901,93199999.0
2006-09-08 06:11:00,0.63891,0.63923,0.63879,0.63895,146599999.0
2006-09-08 06:12:00,0.63925,0.6393,0.63891,0.63921,103500000.0
2006-09-08 06:13:00,0.63943,0.63946,0.63894,0.63913,153700001.0
2006-09-08 06:14:00,0.63935,0.63943,0.63893,0.63919,109899999.0
2006-09-08 06:15:00,0.63906,0.63918,0.63882,0.6391,123900001.0
2006-09-08 06:16:00,0.63919,0.63921,0.63891,0.63908,118699999.0
2006-09-08 06:17:00,0.63922,0.63922,0.63866,0.63875,66700000.0
2006-09-08 06:18:00,0.63891,0.63937,0.63882,0.63904,176400000.0
2006-09-08 06:19:00,0.63891,0.63922,0.63875,0.63881,82699999.0
2006-09-08 06:20:00,0.63897,0.63903,0.63859,0.63874,147200000.0
2006-09-08 06:21:00,0.63878,0.63906,0.63871,0.63888,116100000.0
2006-09-08 06:22:00,0.63851,0.63893,0.6384,0.6389,104299999.0
2006-09-08 06:23:00,0.63897,0.63911,0.63885,0.63911,95499999.0
2006-09-08 06:24:00,0.63893,0.63898,0.63868,0.6387,64500000.0
2006-09-08 06:25:00,0.63872,0.63886,0.63858,0.63867,88500000.0
2006-09-08 06:26:00,0.6389,0.63899,0.63875,0.63899,82700000.0
2006-09-08 06:27:00,0.63859,0.63899,0.63859,0.63882,174200004.0
2006-09-08 06:28:00,0.63871,0.639,0.63865,0.63898,67800001.0
2006-09-08 06:29:00,0.63873,0.63941,0.63873,0.63941,117400001.0
2006-09-08 06:30:00,0.63939,0.63939,0.63893,0.63898,79800001.0
2006-09-08 06:31:00,0.63921,0.63939,0.63888,0.63933,111400000.0
2006-09-08 06:32:00,0.63913,0.63952,0.63897,0.63938,134400003.0
2006-09-08 06:33:00,0.6394,0.6397,0.63926,0.63963,110899998.0
2006-09-08 06:34:00,0.63972,0.63972,0.63928,0.63953,114899998.0
2006-09-08 06:35:00,0.63949,0.63961,0.6391,0.63927,115600000.0
2006-09-08 06:36:00,0.63913,0.63969,0.63913,0.63969,113899996.0
2006-09-08 06:37:00,0.63956,0.63975,0.63946,0.63949,164500001.0
2006-09-08 06:38:00,0.63936,0.63968,0.63931,0.63935,113099999.0
2006-09-08 06:39:00,0.63927,0.63964,0.6392,0.63961,56500000.0
2006-09-08 06:40:00,0.6394,0.63976,0.63935,0.63943,153400000.0
2006-09-08 06:41:00,0.63956,0.63973,0.63938,0.6397,105600000.0
2006-09-08 06:42:00,0.63949,0.63971,0.63945,0.63954,68200000.0
2006-09-08 06:43:00,0.63962,0.63971,0.63915,0.63945,104299999.0
2006-09-08 06:44:00,0.63923,0.63956,0.63907,0.63929,185199998.0
2006-09-08 06:45:00,0.63935,0.63943,0.63912,0.63912,72199998.0
2006-09-08 06:46:00,0.63941,0.63941,0.63904,0.63923,122100002.0
2006-09-08 06:47:00,0.6393,0.63951,0.63903,0.63903,136399999.0
2006-09-08 06:48:00,0.63903,0.63952,0.63898,0.63932,109000000.0
2006-09-08 06:49:00,0.63935,0.63941,0.63899,0.63931,76200000.0
2006-09-08 06:50:00,0.63943,0.63945,0.63903,0.63917,149800000.0
2006-09-08 06:51:00,0.63934,0.63934,0.63878,0.63887,114100001.0
2006-09-08 06:52:00,0.63909,0.63918,0.63877,0.63898,183900000.0
2006-09-08 06:53:00,0.63871,0.63897,0.63867,0.63875,79899998.0
2006-09-08 06:54:00,0.63876,0.63891,0.63861,0.63867,137800002.0
2006-09-08 06:55:00,0.63858,0.63909,0.63858,0.6387,115500000.0
2006-09-08 06:56:00,0.63881,0.639,0.6386,0.63867,65499999.0
2006-09-08 06:57:00,0.63878,0.63917,0.63869,0.63917,106999999.0
2006-09-08 06:58:00,0.63886,0.63929,0.63881,0.63903,122299998.0
2006-09-08 06:59:00,0.63892,0.6392,0.63892,0.6392,94200001.0
2006-09-08 07:00:00,0.63919,0.63919,0.6385,0.63876,130500000.0
2006-09-08 07:01:00,0.6389,0.6393,0.6387,0.63897,137199998.0
2006-09-08 07:02:00,0.63884,0.63923,0.63866,0.63892,165299998.0
2006-09-08 07:03:00,0.63885,0.63933,0.63866,0.63902,122100000.0
2006-09-08 07:04:00,0.63915,0.63915,0.63872,0.63903,98199999.0
2006-09-08 07:05:00,0.63893,0.63916,0.63867,0.63891,120599998.0
2006-09-08 07:06:00,0.63892,0.63909,0.63864,0.63886,71099999.0
2006-09-08 07:07:00,0.63885,0.63899,0.63853,0.63892,99499999.0
2006-09-08 07:08:00,0.63899,0.63913,0.63853,0.63913,169800002.0
2006-09-08 07:09:00,0.63899,0.63911,0.63861,0.63894,170099996.0
2006-09-08 07:10:00,0.63884,0.63914,0.63853,0.63903,184900000.0
2006-09-08 07:11:00,0.63841,0.63908,0.63841,0.63886,115800000.0
2006-09-08 07:12:00,0.63903,0.63927,0.63883,0.63927,82100000.0
2006-09-08 07:13:00,0.63923,0.63952,0.63894,0.63925,109200001.0
2006-09-08 07:14:00,0.6391,0.63946,0.63895,0.63942,106600000.0
2006-09-08 07:15:00,0.63923,0.63946,0.63916,0.63939,98700000.0
2006-09-08 07:16:00,0.63903,0.63942,0.63884,0.63937,103000001.0
2006-09-08 07:17:00,0.63913,0.63956,0.63908,0.63944,87500000.0
2006-09-08 07:18:00,0.63923,0.63968,0.63904,0.63955,144799999.0
2006-09-08 07:19:00,0.63926,0.63944,0.63904,0.63934,114000000.0
2006-09-08 07:20:00,0.63929,0.63975,0.63914,0.6395,138600002.0
2006-09-08 07:21:00,0.63916,0.63947,0.63916,0.63922,126800000.0
2006-09-08 07:22:00,0.63926,0.63953,0.63905,0.63946,129999998.0
2006-09-08 07:23:00,0.6388,0.63941,0.6387,0.63922,173500003.0
2006-09-08 07:24:00,0.63925,0.63931,0.63873,0.63883,125800000.0
2006-09-08 07:25:00,0.63888,0.63932,0.63873,0.63932,141200001.0
2006-09-08 07:26:00,0.63904,0.6393,0.63883,0.63901,64900000.0
2006-09-08 07:27:00,0.63893,0.6393,0.6388,0.63929,84100002.0
2006-09-08 07:28:00,0.63896,0.63915,0.63876,0.63895,128400001.0
2006-09-08 07:29:00,0.63871,0.63905,0.63842,0.63872,98499999.0
2006-09-08 07:30:00,0.63842,0.63853,0.63797,0.63797,98100000.0
2006-09-08 07:31:00,0.63793,0.63842,0.63793,0.63831,57000001.0
2006-09-08 07:32:00,0.63825,0.63829,0.63776,0.63794,134199999.0
2006-09-08 07:33:00,0.63812,0.63819,0.63795,0.63807,85400000.0
2006-09-08 07:34:00,0.63814,0.63842,0.63797,0.6381,72500000.0
2006-09-08 07:35:00,0.63817,0.63834,0.63779,0.63789,55700000.0
2006-09-08 07:36:00,0.63765,0.63815,0.63763,0.63789,52800000.0
2006-09-08 07:37:00,0.6381,0.63813,0.63773,0.63801,128700000.0
2006-09-08 07:38:00,0.63773,0.63806,0.6376,0.63767,105600000.0
2006-09-08 07:39:00,0.63785,0.63795,0.63758,0.63788,152899999.0
2006-09-08 07:40:00,0.63745,0.63821,0.63745,0.63808,110700000.0
2006-09-08 07:41:00,0.63775,0.63807,0.63753,0.63789,83699999.0
2006-09-08 07:42:00,0.63773,0.63821,0.63758,0.63816,96100000.0
2006-09-08 07:43:00,0.63791,0.63808,0.63776,0.63791,156599998.0
2006-09-08 07:44:00,0.63792,0.63813,0.63768,0.63807,110000001.0
2006-09-08 07:45:00,0.6381,0.63834,0.63784,0.63817,85899999.0
2006-09-08 07:46:00,0.63778,0.63842,0.63778,0.63819,98799999.0
2006-09-08 07:47:00,0.63832,0.63832,0.63798,0.63802,114300000.0
2006-09-08 07:48:00,0.63859,0.63859,0.63793,0.63822,101200001.0
2006-09-08 07:49:00,0.63803,0.63833,0.63801,0.63811,132600000.0
2006-09-08 07:50:00,0.63814,0.6383,0.63775,0.638,77900000.0
2006-09-08 07:51:00,0.63794,0.63811,0.63765,0.63766,200199998.0
2006-09-08 07:52:00,0.63793,0.63826,0.63779,0.63807,126799999.0
2006-09-08 07:53:00,0.63795,0.63838,0.6378,0.63814,104299999.0
2006-09-08 07:54:00,0.63792,0.63826,0.63782,0.63801,96400000.0
2006-09-08 07:55:00,0.63819,0.63819,0.63769,0.6379,89300000.0
2006-09-08 07:56:00,0.63802,0.63802,0.63761,0.63783,96900000.0
2006-09-08 07:57:00,0.63812,0.63819,0.63765,0.63783,92700001.0
2006-09-08 07:58:00,0.63804,0.63813,0.63746,0.63809,163700001.0
2006-09-08 07:59:00,0.6382,0.6384,0.63793,0.638,112599999.0
2006-09-08 08:00:00,0.63814,0.63846,0.63796,0.6381,66199999.0
2006-09-08 08:01:00,0.63806,0.63831,0.63785,0.63815,101499999.0
2006-09-08 08:02:00,0.63806,0.63853,0.63796,0.63826,148400001.0
2006-09-08 08:03:00,0.63829,0.63833,0.63785,0.63824,90700000.0
2006-09-08 08:04:00,0.63834,0.63834,0.63785,0.63805,74000000.0
2006-09-08 08:05:00,0.63825,0.63837,0.63805,0.6381,87400000.0
2006-09-08 08:06:00,0.63855,0.63863,0.63808,0.63839,161700002.0
2006-09-08 08:07:00,0.63819,0.63853,0.63818,0.63831,66900000.0
2006-09-08 08:08:00,0.63829,0.63862,0.63807,0.6386,132699998.0
2006-09-08 08:09:00,0.63879,0.63879,0.63834,0.63861,114399996.0
2006-09-08 08:10:00,0.63831,0.63879,0.63824,0.6387,76500000.0
2006-09-08 08:11:00,0.63882,0.63893,0.63839,0.63848,47100000.0
2006-09-08 08:12:00,0.63837,0.63857,0.63802,0.63802,71600000.0
2006-09-08 08:13:00,0.6381,0.63823,0.63787,0.63817,179699999.0
2006-09-08 08:14:00,0.63801,0.63848,0.63793,0.63824,110899999.0
2006-09-08 08:15:00,0.63793,0.63837,0.63792,0.63829,96700001.0
2006-09-08 08:16:00,0.63816,0.63859,0.638,0.63858,76799998.0
2006-09-08 08:17:00,0.6383,0.63866,0.63815,0.63848,64000000.0
2006-09-08 08:18:00,0.6387,0.63879,0.63842,0.63869,87200000.0
2006-09-08 08:19:00,0.63892,0.63896,0.63753,0.63763,78900001.0
2006-09-08 08:20:00,0.63844,0.6386,0.63815,0.63821,127300000.0
2006-09-08 08:21:00,0.6381,0.63849,0.6379,0.63804,98699999.0
2006-09-08 08:22:00,0.63765,0.63804,0.63747,0.63747,124999999.0
2006-09-08 08:23:00,0.63762,0.63762,0.63706,0.63735,96599997.0
2006-09-08 08:24:00,0.63757,0.63765,0.63709,0.63729,99400000.0
2006-09-08 08:25:00,0.63716,0.63778,0.63708,0.6377,60300000.0
2006-09-08 08:26:00,0.63753,0.63795,0.63741,0.63779,122400001.0
2006-09-08 08:27:00,0.63809,0.63835,0.63768,0.63791,45000000.0
2006-09-08 08:28:00,0.6379,0.63804,0.63739,0.63773,109199999.0
2006-09-08 08:29:00,0.63795,0.63804,0.6375,0.63756,81900001.0
2006-09-08 08:30:00,0.63789,0.63809,0.63774,0.63783,132099999.0
2006-09-08 08:31:00,0.63791,0.63841,0.63777,0.63829,103699998.0
2006-09-08 08:32:00,0.63803,0.63832,0.63786,0.6381,134000000.0
2006-09-08 08:33:00,0.63814,0.63828,0.63744,0.63783,97000000.0
2006-09-08 08:34:00,0.63792,0.63816,0.63779,0.63796,135300002.0
2006-09-08 08:35:00,0.63812,0.63821,0.63766,0.63793,111400000.0
2006-09-08 08:36:00,0.63829,0.63833,0.63797,0.638,102999999.0
2006-09-08 08:37:00,0.63821,0.63855,0.6381,0.63855,147800000.0
2006-09-08 08:38:00,0.6385,0.63865,0.63808,0.63816,60900000.0
2006-09-08 08:39:00,0.63854,0.63857,0.6381,0.63826,101199997.0
2006-09-08 08:40:00,0.63823,0.63849,0.63804,0.63819,191500001.0
2006-09-08 08:41:00,0.63809,0.63858,0.63802,0.63845,106700000.0
2006-09-08 08:42:00,0.6384,0.63858,0.63824,0.63851,81599999.0
2006-09-08 08:43:00,0.63838,0.63867,0.63818,0.6385,128999999.0
2006-09-08 08:44:00,0.63859,0.63874,0.63812,0.63822,107199999.0
2006-09-08 08:45:00,0.63847,0.63859,0.63797,0.63818,98000000.0
2006-09-08 08:46:00,0.63838,0.63844,0.63802,0.6383,117799999.0
2006-09-08 08:47:00,0.6383,0.63849,0.63809,0.63841,139399997.0
2006-09-08 08:48:00,0.63842,0.63843,0.63789,0.63818,95100001.0
2006-09-08 08:49:00,0.63831,0.63852,0.63804,0.63852,136300000.0
2006-09-08 08:50:00,0.63836,0.63845,0.63804,0.63819,76300001.0
2006-09-08 08:51:00,0.63811,0.6387,0.63799,0.63842,124499997.0
2006-09-08 08:52:00,0.6384,0.63858,0.63824,0.63839,91800002.0
2006-09-08 08:53:00,0.63831,0.63856,0.6381,0.63847,103100000.0
2006-09-08 08:54:00,0.63869,0.63877,0.63834,0.63873,71700000.0
2006-09-08 08:55:00,0.63871,0.63897,0.63853,0.63878,89099998.0
2006-09-08 08:56:00,0.63883,0.63893,0.6385,0.63854,115400001.0
2006-09-08 08:57:00,0.63848,0.63896,0.63836,0.6389,155899999.0
2006-09-08 08:58:00,0.63902,0.63909,0.63875,0.63885,110499999.0
2006-09-08 08:59:00,0.63863,0.63905,0.6385,0.63879,153300001.0
2006-09-08 09:00:00,0.63868,0.63907,0.63855,0.63907,79799998.0
2006-09-08 09:01:00,0.63922,0.63922,0.63874,0.63889,51100000.0
2006-09-08 09:02:00,0.63919,0.63919,0.63853,0.63866,69200000.0
2006-09-08 09:03:00,0.63862,0.63883,0.63836,0.63863,146300000.0
2006-09-08 09:04:00,0.63863,0.63895,0.63835,0.63895,104100000.0
2006-09-08 09:05:00,0.63885,0.63888,0.63835,0.6385,154699998.0
2006-09-08 09:06:00,0.63816,0.6388,0.63812,0.63854,44400000.0
2006-09-08 09:07:00,0.63847,0.63862,0.63819,0.63854,109699999.0
2006-09-08 09:08:00,0.63865,0.63865,0.6382,0.63849,156299998.0
2006-09-08 09:09:00,0.6383,0.63877,0.63818,0.63852,146900003.0
2006-09-08 09:10:00,0.63853,0.63859,0.63825,0.63843,113900000.0
2006-09-08 09:11:00,0.63859,0.63863,0.6382,0.63836,118700000.0
2006-09-08 09:12:00,0.63844,0.63854,0.6379,0.63829,149500001.0
2006-09-08 09:13:00,0.63837,0.63851,0.63795,0.63795,71400000.0
2006-09-08 09:14:00,0.63805,0.6386,0.63801,0.63831,139800002.0
2006-09-08 09:15:00,0.63825,0.63846,0.63794,0.63819,79700000.0
2006-09-08 09:16:00,0.63828,0.63861,0.63809,0.63837,85100000.0
2006-09-08 09:17:00,0.63835,0.63856,0.63812,0.63845,124200000.0
2006-09-08 09:18:00,0.63827,0.6385,0.63809,0.63841,80300000.0
2006-09-08 09:19:00,0.63835,0.63871,0.63819,0.63862,98100000.0
2006-09-08 09:20:00,0.63845,0.6388,0.63831,0.6388,101800000.0
2006-09-08 09:21:00,0.6385,0.63887,0.6384,0.63844,115500000.0
2006-09-08 09:22:00,0.63848,0.6389,0.63845,0.63865,125900000.0
2006-09-08 09:23:00,0.63856,0.63896,0.6384,0.6388,70899999.0
2006-09-08 09:24:00,0.63859,0.63883,0.63846,0.63867,126000000.0
2006-09-08 09:25:00,0.63894,0.63905,0.63835,0.63874,85999999.0
2006-09-08 09:26:00,0.63877,0.63905,0.63844,0.63882,100400000.0
2006-09-08 09:27:00,0.63916,0.63924,0.63869,0.63899,143799999.0
2006-09-08 09:28:00,0.63918,0.63921,0.63879,0.63902,104700000.0
2006-09-08 09:29:00,0.63884,0.63907,0.63863,0.6389,143499998.0
2006-09-08 09:30:00,0.63876,0.63902,0.63865,0.63877,131199999.0
2006-09-08 09:31:00,0.6386,0.63919,0.6386,0.63909,87700001.0
2006-09-08 09:32:00,0.63914,0.63918,0.63871,0.63908,134699999.0
2006-09-08 09:33:00,0.63898,0.63924,0.63875,0.63902,134500002.0
2006-09-08 09:34:00,0.63912,0.63915,0.63852,0.63877,67599999.0
2006-09-08 09:35:00,0.63907,0.63907,0.63853,0.63878,69500000.0
2006-09-08 09:36:00,0.63884,0.63903,0.63843,0.63897,89700000.0
2006-09-08 09:37:00,0.63909,0.63914,0.63857,0.63903,132799999.0
2006-09-08 09:38:00,0.63874,0.6389,0.63867,0.63884,87500000.0
2006-09-08 09:39:00,0.63907,0.63931,0.63898,0.63926,119299999.0
2006-09-08 09:40:00,0.63937,0.63939,0.63871,0.63911,115800002.0
2006-09-08 09:41:00,0.63921,0.63959,0.6391,0.63946,98899999.0
2006-09-08 09:42:00,0.63943,0.63961,0.63922,0.63961,108800000.0
2006-09-08 09:43:00,0.6396,0.63972,0.63912,0.63938,145100001.0
2006-09-08 09:44:00,0.63947,0.63954,0.63898,0.63938,98100000.0
2006-09-08 09:45:00,0.63908,0.63951,0.63896,0.63917,117800000.0
2006-09-08 09:46:00,0.63922,0.63962,0.63898,0.63954,116900000.0
2006-09-08 09:47:00,0.63928,0.63973,0.6392,0.63969,125800000.0
2006-09-08 09:48:00,0.63974,0.63984,0.63954,0.6398,92400000.0
2006-09-08 09:49:00,0.63978,0.64019,0.63965,0.64006,116799999.0
2006-09-08 09:50:00,0.63968,0.63996,0.63954,0.63982,76600000.0
2006-09-08 09:51:00,0.63977,0.63986,0.63919,0.63972,121000000.0
2006-09-08 09:52:00,0.63943,0.63984,0.63934,0.63947,106800000.0
2006-09-08 09:53:00,0.63979,0.63989,0.63935,0.63973,143400000.0
2006-09-08 09:54:00,0.64,0.64002,0.6393,0.63953,149699999.0
2006-09-08 09:55:00,0.63986,0.63992,0.6393,0.63984,125900000.0
2006-09-08 09:56:00,0.63957,0.63984,0.63934,0.63982,125199999.0
2006-09-08 09:57:00,0.63928,0.64,0.63926,0.64,69499999.0
2006-09-08 09:58:00,0.63952,0.63983,0.63943,0.63969,118299999.0
2006-09-08 09:59:00,0.63985,0.64019,0.63972,0.6399,131699999.0
2006-09-08 10:00:00,0.63978,0.64019,0.63955,0.64012,66499999.0
2006-09-08 10:01:00,0.63978,0.6401,0.63965,0.64008,102200000.0
2006-09-08 10:02:00,0.63953,0.64018,0.63953,0.64008,115599997.0
2006-09-08 10:03:00,0.64,0.64007,0.63955,0.63989,68700000.0
2006-09-08 10:04:00,0.63991,0.64022,0.63975,0.63983,89499999.0
2006-09-08 10:05:00,0.63994,0.64012,0.63948,0.6398,79000000.0
2006-09-08 10:06:00,0.63968,0.63993,0.63949,0.63974,89699997.0
2006-09-08 10:07:00,0.63947,0.63967,0.6392,0.63959,127100004.0
2006-09-08 10:08:00,0.63962,0.63964,0.63895,0.63905,72900000.0
2006-09-08 10:09:00,0.63913,0.63967,0.6391,0.63931,134100000.0
2006-09-08 10:10:00,0.63911,0.63963,0.639,0.63962,61500000.0
2006-09-08 10:11:00,0.63941,0.63961,0.63911,0.63961,96999999.0
2006-09-08 10:12:00,0.63918,0.63976,0.63912,0.63957,155099999.0
2006-09-08 10:13:00,0.6393,0.63961,0.63913,0.63941,55400000.0
2006-09-08 10:14:00,0.63925,0.64014,0.63925,0.64008,115099998.0
2006-09-08 10:15:00,0.64014,0.64028,0.63964,0.63987,113500000.0
2006-09-08 10:16:00,0.64031,0.64031,0.63954,0.63991,117100001.0
2006-09-08 10:17:00,0.64009,0.64009,0.63959,0.63984,86000000.0
2006-09-08 10:18:00,0.63945,0.63999,0.63937,0.6397,96299999.0
2006-09-08 10:19:00,0.63966,0.63991,0.63951,0.63966,152600004.0
2006-09-08 10:20:00,0.6397,0.63981,0.6393,0.6393,91700000.0
2006-09-08 10:21:00,0.63946,0.63993,0.63931,0.63968,119300002.0
2006-09-08 10:22:00,0.63958,0.64006,0.6395,0.64001,94899999.0
2006-09-08 10:23:00,0.64013,0.64014,0.63955,0.63997,129100003.0
2006-09-08 10:24:00,0.63977,0.64013,0.63957,0.64004,57700000.0
2006-09-08 10:25:00,0.63981,0.6401,0.63961,0.6401,151599998.0
2006-09-08 10:26:00,0.6402,0.6402,0.6396,0.6399,74300000.0
2006-09-08 10:27:00,0.64008,0.64021,0.6398,0.64011,116400000.0
2006-09-08 10:28:00,0.64016,0.64028,0.63945,0.63984,140899999.0
2006-09-08 10:29:00,0.63975,0.64011,0.63961,0.63989,96799999.0
2006-09-08 10:30:00,0.64007,0.64011,0.63956,0.63964,99900000.0
2006-09-08 10:31:00,0.6399,0.64012,0.63968,0.64004,109700000.0
2006-09-08 10:32:00,0.63983,0.64023,0.63964,0.63996,152999999.0
2006-09-08 10:33:00,0.63957,0.63992,0.63945,0.63981,126700000.0
2006-09-08 10:34:00,0.63992,0.64008,0.63966,0.63998,127700001.0
2006-09-08 10:35:00,0.64008,0.64026,0.63958,0.63996,116600000.0
2006-09-08 10:36:00,0.63941,0.64019,0.63932,0.63996,120000000.0
2006-09-08 10:37:00,0.63988,0.64013,0.63988,0.64006,112300000.0
2006-09-08 10:38:00,0.64004,0.64011,0.6395,0.6398,90900000.0
2006-09-08 10:39:00,0.6397,0.64021,0.6397,0.64021,77600001.0
2006-09-08 10:40:00,0.64035,0.64035,0.63966,0.63983,96100000.0
2006-09-08 10:41:00,0.63978,0.6403,0.63976,0.64018,83299999.0
2006-09-08 10:42:00,0.64017,0.64028,0.63962,0.63994,82500000.0
2006-09-08 10:43:00,0.64007,0.64012,0.6395,0.63961,115700002.0
2006-09-08 10:44:00,0.6399,0.64001,0.63939,0.63944,110800000.0
2006-09-08 10:45:00,0.63988,0.63996,0.63947,0.63985,130000000.0
2006-09-08 10:46:00,0.63948,0.64008,0.63948,0.63992,108399999.0
2006-09-08 10:47:00,0.63974,0.6402,0.63966,0.64005,150299999.0
2006-09-08 10:48:00,0.63999,0.64015,0.6397,0.64009,96599999.0
2006-09-08 10:49:00,0.63981,0.64018,0.63972,0.64004,103000001.0
2006-09-08 10:50:00,0.63995,0.64,0.63972,0.64,113100000.0
2006-09-08 10:51:00,0.6401,0.6401,0.63942,0.63986,98000002.0
2006-09-08 10:52:00,0.63986,0.63992,0.63967,0.63986,108999999.0
2006-09-08 10:53:00,0.64014,0.64022,0.63956,0.64022,130800002.0
2006-09-08 10:54:00,0.64004,0.64015,0.63967,0.63998,67699999.0
2006-09-08 10:55:00,0.64014,0.6402,0.63985,0.63995,92799999.0
2006-09-08 10:56:00,0.64026,0.64026,0.63965,0.63973,101300001.0
2006-09-08 10:57:00,0.64,0.64013,0.63969,0.63969,148600002.0
2006-09-08 10:58:00,0.63976,0.64016,0.63976,0.63998,132700000.0
2006-09-08 10:59:00,0.64,0.64017,0.6399,0.63997,101099999.0
2006-09-08 11:00:00,0.63991,0.64022,0.63964,0.64022,122400001.0
2006-09-08 11:01:00,0.64012,0.64013,0.6399,0.63992,122199998.0
2006-09-08 11:02:00,0.63994,0.64025,0.63971,0.64008,83699998.0
2006-09-08 11:03:00,0.63981,0.64027,0.63971,0.63993,96799999.0
2006-09-08 11:04:00,0.63999,0.6401,0.63958,0.63981,116700003.0
2006-09-08 11:05:00,0.6397,0.64007,0.63949,0.6399,65700000.0
2006-09-08 11:06:00,0.63956,0.63995,0.63956,0.63982,81200000.0
2006-09-08 11:07:00,0.63951,0.63986,0.63946,0.63983,64300000.0
2006-09-08 11:08:00,0.64002,0.64002,0.63953,0.63984,123100000.0
2006-09-08 11:09:00,0.63997,0.64004,0.63947,0.6398,122800000.0
2006-09-08 11:10:00,0.63973,0.64002,0.63947,0.63997,53300000.0
2006-09-08 11:11:00,0.63968,0.64,0.6396,0.64,102700000.0
2006-09-08 11:12:00,0.64005,0.64016,0.63977,0.64004,55100001.0
2006-09-08 11:13:00,0.63999,0.64002,0.63949,0.6396,88700000.0
2006-09-08 11:14:00,0.6395,0.64003,0.6394,0.63997,164100000.0
2006-09-08 11:15:00,0.63993,0.64008,0.63979,0.63999,89500001.0
2006-09-08 11:16:00,0.63981,0.64013,0.6396,0.6399,95600000.0
2006-09-08 11:17:00,0.64012,0.64012,0.63947,0.63983,84100000.0
2006-09-08 11:18:00,0.63978,0.63994,0.63945,0.6399,142599997.0
2006-09-08 11:19:00,0.63994,0.64004,0.63962,0.63982,125199999.0
2006-09-08 11:20:00,0.63949,0.6401,0.63941,0.63989,129000000.0
2006-09-08 11:21:00,0.64007,0.64012,0.63944,0.63948,196099998.0
2006-09-08 11:22:00,0.63985,0.64002,0.63968,0.63996,67800000.0
2006-09-08 11:23:00,0.64027,0.64027,0.63982,0.63984,68400001.0
2006-09-08 11:24:00,0.63995,0.64008,0.63941,0.63996,132599999.0
2006-09-08 11:25:00,0.63989,0.64,0.63973,0.63985,91499999.0
2006-09-08 11:26:00,0.63989,0.64001,0.63959,0.63959,97500000.0
2006-09-08 11:27:00,0.64003,0.64015,0.63979,0.64005,119599999.0
2006-09-08 11:28:00,0.63971,0.63993,0.63952,0.63957,103099999.0
2006-09-08 11:29:00,0.63975,0.64002,0.63948,0.63948,43599999.0
2006-09-08 11:30:00,0.63948,0.6401,0.63948,0.6401,125200000.0
2006-09-08 11:31:00,0.64021,0.64021,0.6396,0.63968,126300000.0
2006-09-08 11:32:00,0.63978,0.63997,0.63972,0.63996,59800000.0
2006-09-08 11:33:00,0.63997,0.63997,0.63977,0.63997,74699998.0
2006-09-08 11:34:00,0.63991,0.64018,0.6397,0.64018,124100001.0
2006-09-08 11:35:00,0.6403,0.64031,0.63951,0.64003,114199999.0
2006-09-08 11:36:00,0.63983,0.64001,0.63953,0.63953,115500002.0
2006-09-08 11:37:00,0.63964,0.64006,0.63964,0.64,70999999.0
2006-09-08 11:38:00,0.63976,0.64017,0.63956,0.63999,130900001.0
2006-09-08 11:39:00,0.6398,0.64,0.63967,0.63997,174400000.0
2006-09-08 11:40:00,0.64002,0.64019,0.63978,0.64008,99200002.0
2006-09-08 11:41:00,0.63988,0.64016,0.6397,0.63994,84300001.0
2006-09-08 11:42:00,0.63978,0.64009,0.63968,0.63991,62399999.0
2006-09-08 11:43:00,0.64002,0.6402,0.63967,0.63976,153900001.0
2006-09-08 11:44:00,0.63987,0.63993,0.6395,0.63969,83500001.0
2006-09-08 11:45:00,0.6399,0.64,0.63951,0.63951,114400003.0
2006-09-08 11:46:00,0.63972,0.63989,0.63937,0.63946,111899998.0
2006-09-08 11:47:00,0.63985,0.63994,0.63947,0.63947,107199999.0
2006-09-08 11:48:00,0.63944,0.63997,0.63944,0.63986,70700000.0
2006-09-08 11:49:00,0.63986,0.64015,0.63975,0.64015,92900000.0
2006-09-08 11:50:00,0.63986,0.64009,0.6397,0.63986,70600001.0
2006-09-08 11:51:00,0.63981,0.63998,0.63963,0.63988,129299999.0
2006-09-08 11:52:00,0.63982,0.64011,0.63961,0.64007,129599999.0
2006-09-08 11:53:00,0.63992,0.63992,0.6397,0.63984,83599999.0
2006-09-08 11:54:00,0.63986,0.63999,0.63986,0.63999,44499999.0
2006-09-08 11:55:00,0.63995,0.64012,0.6396,0.6396,174899998.0
2006-09-08 11:56:00,0.63978,0.6399,0.63957,0.6399,133300001.0
2006-09-08 11:57:00,0.63997,0.64003,0.63964,0.63978,76400001.0
2006-09-08 11:58:00,0.63948,0.63999,0.63941,0.63982,128099999.0
2006-09-08 11:59:00,0.63992,0.63997,0.63955,0.63965,105299999.0
2006-09-08 12:00:00,0.63961,0.63985,0.63949,0.63985,34600000.0
2006-09-08 12:01:00,0.63986,0.64001,0.63975,0.63982,104800000.0
2006-09-08 12:02:00,0.63986,0.63998,0.63963,0.6398,77600000.0
2006-09-08 12:03:00,0.63989,0.63989,0.63937,0.63976,120000001.0
2006-09-08 12:04:00,0.6397,0.63992,0.63947,0.63992,119999998.0
2006-09-08 12:05:00,0.63956,0.63983,0.6395,0.63957,147999996.0
2006-09-08 12:06:00,0.63979,0.63994,0.63949,0.63993,128300000.0
2006-09-08 12:07:00,0.63993,0.63997,0.63958,0.63968,124900000.0
2006-09-08 12:08:00,0.63974,0.63992,0.63974,0.63983,77299999.0
2006-09-08 12:09:00,0.63999,0.64003,0.63974,0.63985,146499998.0
2006-09-08 12:10:00,0.64012,0.64012,0.63955,0.63985,98400002.0
2006-09-08 12:11:00,0.64001,0.64001,0.63964,0.63997,102399998.0
2006-09-08 12:12:00,0.6398,0.63998,0.63957,0.63996,89500000.0
2006-09-08 12:13:00,0.63987,0.63998,0.63967,0.63996,126700003.0
2006-09-08 12:14:00,0.64004,0.64011,0.63982,0.63982,124100001.0
2006-09-08 12:15:00,0.64012,0.64022,0.63968,0.63994,61800000.0
2006-09-08 12:16:00,0.63967,0.63998,0.63951,0.63997,74900000.0
2006-09-08 12:17:00,0.63965,0.63994,0.63943,0.63975,75200000.0
2006-09-08 12:18:00,0.63965,0.64004,0.63948,0.64004,95800000.0
2006-09-08 12:19:00,0.63993,0.64009,0.63979,0.63997,73300000.0
2006-09-08 12:20:00,0.63994,0.63994,0.63961,0.63982,75200000.0
2006-09-08 12:21:00,0.63982,0.64002,0.6393,0.63975,70400000.0
2006-09-08 12:22:00,0.64015,0.64023,0.63963,0.63963,84399999.0
2006-09-08 12:23:00,0.63947,0.63992,0.63947,0.63992,94600000.0
2006-09-08 12:24:00,0.64007,0.64007,0.6397,0.63987,89500001.0
2006-09-08 12:25:00,0.64007,0.6401,0.63958,0.63986,119800001.0
2006-09-08 12:26:00,0.6399,0.64022,0.63964,0.64012,79500000.0
2006-09-08 12:27:00,0.64008,0.64008,0.63938,0.63992,98600000.0
2006-09-08 12:28:00,0.63986,0.64013,0.6396,0.63988,114800000.0
2006-09-08 12:29:00,0.63973,0.63995,0.63966,0.63986,155100003.0
2006-09-08 12:30:00,0.63943,0.64003,0.63943,0.63986,66799999.0
2006-09-08 12:31:00,0.63978,0.64009,0.63952,0.63979,121600000.0
2006-09-08 12:32:00,0.63978,0.64011,0.63968,0.63985,94200000.0
2006-09-08 12:33:00,0.63996,0.64007,0.63989,0.63989,58500000.0
2006-09-08 12:34:00,0.64012,0.64017,0.63957,0.63985,106799999.0
2006-09-08 12:35:00,0.63961,0.63982,0.63955,0.63981,91799999.0
2006-09-08 12:36:00,0.63977,0.64,0.63966,0.63992,70800000.0
2006-09-08 12:37:00,0.6398,0.64011,0.63971,0.64002,55900000.0
2006-09-08 12:38:00,0.63992,0.63997,0.63952,0.63984,96300001.0
2006-09-08 12:39:00,0.63984,0.63997,0.63954,0.63997,74699999.0
2006-09-08 12:40:00,0.63997,0.64008,0.63938,0.63993,137699999.0
2006-09-08 12:41:00,0.63958,0.63988,0.63945,0.63982,146999999.0
2006-09-08 12:42:00,0.63975,0.64011,0.63955,0.64002,92500000.0
2006-09-08 12:43:00,0.63963,0.63992,0.6396,0.63971,87800000.0
2006-09-08 12:44:00,0.63981,0.63992,0.63969,0.63983,76500000.0
2006-09-08 12:45:00,0.64007,0.64007,0.63962,0.63992,113800001.0
2006-09-08 12:46:00,0.63981,0.63998,0.63962,0.63998,114399999.0
2006-09-08 12:47:00,0.63976,0.64,0.63955,0.63999,149899997.0
2006-09-08 12:48:00,0.63999,0.64004,0.63966,0.63972,113500002.0
2006-09-08 12:49:00,0.63987,0.63997,0.63951,0.63975,101099998.0
2006-09-08 12:50:00,0.63938,0.63974,0.63938,0.63966,101099999.0
2006-09-08 12:51:00,0.63976,0.63992,0.63961,0.63968,56200000.0
2006-09-08 12:52:00,0.63967,0.64005,0.63967,0.63991,58600000.0
2006-09-08 12:53:00,0.63965,0.63992,0.63962,0.63982,59100001.0
2006-09-08 12:54:00,0.63985,0.6399,0.63957,0.63974,149000002.0
2006-09-08 12:55:00,0.63974,0.63988,0.63968,0.63984,159300001.0
2006-09-08 12:56:00,0.63995,0.63995,0.63942,0.63952,75500000.0
2006-09-08 12:57:00,0.63961,0.63976,0.63939,0.63966,83400000.0
2006-09-08 12:58:00,0.63974,0.63984,0.63954,0.63981,113100000.0
2006-09-08 12:59:00,0.63971,0.6399,0.63954,0.63986,52900000.0
2006-09-08 13:00:00,0.63981,0.63989,0.6396,0.63983,105200000.0
2006-09-08 13:01:00,0.63989,0.63994,0.6396,0.63982,124799998.0
2006-09-08 13:02:00,0.63947,0.63994,0.63947,0.63983,114399998.0
2006-09-08 13:03:00,0.63982,0.63993,0.63962,0.63992,107700002.0
2006-09-08 13:04:00,0.63977,0.64005,0.6397,0.63994,75199999.0
2006-09-08 13:05:00,0.63987,0.64001,0.63976,0.63988,112500000.0
2006-09-08 13:06:00,0.63966,0.63999,0.63945,0.63997,69100000.0
2006-09-08 13:07:00,0.63952,0.63989,0.63952,0.63989,80700000.0
2006-09-08 13:08:00,0.63946,0.6399,0.63946,0.63952,81599999.0
2006-09-08 13:09:00,0.63957,0.63973,0.63937,0.63948,123500000.0
2006-09-08 13:10:00,0.63965,0.63972,0.63916,0.63943,124099998.0
2006-09-08 13:11:00,0.63918,0.63967,0.63918,0.63947,153900002.0
2006-09-08 13:12:00,0.63952,0.63961,0.63914,0.63914,123999998.0
2006-09-08 13:13:00,0.63899,0.63952,0.63899,0.63918,97700001.0
2006-09-08 13:14:00,0.63943,0.63952,0.63913,0.63923,87500000.0
2006-09-08 13:15:00,0.63952,0.63971,0.63921,0.63963,92500001.0
2006-09-08 13:16:00,0.63956,0.63986,0.63935,0.63935,67800000.0
2006-09-08 13:17:00,0.63931,0.63982,0.63918,0.63977,118900002.0
2006-09-08 13:18:00,0.63971,0.63983,0.63919,0.63919,59000000.0
2006-09-08 13:19:00,0.63951,0.63972,0.63926,0.63972,105400000.0
2006-09-08 13:20:00,0.63979,0.6398,0.63948,0.63951,109200000.0
2006-09-08 13:21:00,0.63987,0.63987,0.63948,0.63965,115999999.0
2006-09-08 13:22:00,0.6396,0.63986,0.6395,0.63963,105500000.0
2006-09-08 13:23:00,0.63964,0.63992,0.63953,0.63967,113000000.0
2006-09-08 13:24:00,0.63956,0.63981,0.63944,0.63944,149700003.0
2006-09-08 13:25:00,0.63982,0.63986,0.63964,0.63975,110400001.0
2006-09-08 13:26:00,0.63988,0.63989,0.63952,0.6398,98200000.0
2006-09-08 13:27:00,0.63984,0.63993,0.63969,0.63983,123100000.0
2006-09-08 13:28:00,0.63991,0.63996,0.63967,0.63982,118400001.0
2006-09-08 13:29:00,0.63992,0.63997,0.63948,0.63975,77000000.0
2006-09-08 13:30:00,0.6396,0.63988,0.63953,0.63979,91999999.0
2006-09-08 13:31:00,0.63991,0.63996,0.63978,0.63984,90799998.0
2006-09-08 13:32:00,0.6399,0.63997,0.63968,0.63968,107299999.0
2006-09-08 13:33:00,0.63986,0.63997,0.63977,0.63992,86100000.0
2006-09-08 13:34:00,0.63985,0.64007,0.63966,0.6399,123099999.0
2006-09-08 13:35:00,0.64001,0.64012,0.63949,0.63972,121700001.0
2006-09-08 13:36:00,0.64,0.6401,0.63969,0.6399,87000000.0
2006-09-08 13:37:00,0.63994,0.6402,0.63975,0.64007,96200000.0
2006-09-08 13:38:00,0.64024,0.64032,0.63972,0.64001,85100000.0
2006-09-08 13:39:00,0.64008,0.64031,0.64001,0.64023,90399999.0
2006-09-08 13:40:00,0.64022,0.64024,0.63966,0.64013,57300000.0
2006-09-08 13:41:00,0.64013,0.64016,0.63972,0.64014,147400000.0
2006-09-08 13:42:00,0.63996,0.64023,0.63972,0.64008,108399999.0
2006-09-08 13:43:00,0.6398,0.64009,0.63965,0.64009,138799997.0
2006-09-08 13:44:00,0.63988,0.64011,0.6397,0.63999,118400002.0
2006-09-08 13:45:00,0.63975,0.63998,0.63954,0.63996,124800001.0
2006-09-08 13:46:00,0.63975,0.64013,0.63959,0.64008,133900000.0
2006-09-08 13:47:00,0.64004,0.64011,0.63971,0.63972,151900003.0
2006-09-08 13:48:00,0.63966,0.63998,0.63965,0.63998,51400001.0
2006-09-08 13:49:00,0.64023,0.64023,0.63986,0.63998,174499997.0
2006-09-08 13:50:00,0.6399,0.64021,0.6397,0.63975,89600000.0
2006-09-08 13:51:00,0.63964,0.64018,0.63964,0.64017,99100000.0
2006-09-08 13:52:00,0.63997,0.64015,0.63963,0.63999,109100001.0
2006-09-08 13:53:00,0.63972,0.63989,0.63961,0.63985,140200000.0
2006-09-08 13:54:00,0.63996,0.63999,0.6396,0.63989,151699999.0
2006-09-08 13:55:00,0.64002,0.64009,0.63962,0.63974,78000001.0
2006-09-08 13:56:00,0.63997,0.64011,0.63956,0.6397,120200002.0
2006-09-08 13:57:00,0.63989,0.64003,0.63939,0.63964,136800001.0
2006-09-08 13:58:00,0.63972,0.64004,0.63969,0.63999,155799998.0
2006-09-08 13:59:00,0.63982,0.63992,0.63963,0.63965,101799999.0
2006-09-08 14:00:00,0.6397,0.63995,0.63939,0.63995,164099999.0
2006-09-08 14:01:00,0.63979,0.63991,0.63958,0.63982,48800000.0
2006-09-08 14:02:00,0.6397,0.64,0.63948,0.6397,136199999.0
2006-09-08 14:03:00,0.63963,0.63992,0.63949,0.6398,90800000.0
2006-09-08 14:04:00,0.63955,0.63983,0.63944,0.63983,62200000.0
2006-09-08 14:05:00,0.6399,0.64004,0.63974,0.63992,78800000.0
2006-09-08 14:06:00,0.63984,0.64,0.63953,0.63994,111000001.0
2006-09-08 14:07:00,0.64002,0.64002,0.63969,0.63994,98099999.0
2006-09-08 14:08:00,0.63977,0.64007,0.63959,0.63997,72500000.0
2006-09-08 14:09:00,0.64011,0.64013,0.63991,0.64009,85899999.0
2006-09-08 14:10:00,0.64017,0.64017,0.63949,0.63986,87899999.0
2006-09-08 14:11:00,0.64002,0.64007,0.63951,0.63991,156100000.0
2006-09-08 14:12:00,0.63986,0.64006,0.63966,0.64005,115000001.0
2006-09-08 14:13:00,0.64001,0.64001,0.63967,0.63969,58100000.0
2006-09-08 14:14:00,0.63956,0.63999,0.63951,0.63997,94699999.0
2006-09-08 14:15:00,0.63985,0.63991,0.63963,0.6398,116100000.0
2006-09-08 14:16:00,0.63961,0.63999,0.6396,0.63996,151699999.0
2006-09-08 14:17:00,0.64002,0.64002,0.63945,0.63994,122199998.0
2006-09-08 14:18:00,0.64003,0.6401,0.63978,0.63994,125800002.0
2006-09-08 14:19:00,0.63969,0.64008,0.63947,0.6398,195799996.0
2006-09-08 14:20:00,0.63923,0.63974,0.63921,0.63958,87500000.0
2006-09-08 14:21:00,0.63962,0.63966,0.63917,0.63917,139300003.0
2006-09-08 14:22:00,0.63907,0.63957,0.63903,0.63909,86800000.0
2006-09-08 14:23:00,0.6391,0.63952,0.6391,0.63927,114200001.0
2006-09-08 14:24:00,0.63949,0.63949,0.63905,0.63931,69900000.0
2006-09-08 14:25:00,0.63918,0.63947,0.63909,0.63942,163499997.0
2006-09-08 14:26:00,0.63942,0.63953,0.63891,0.63913,128899999.0
2006-09-08 14:27:00,0.63911,0.63974,0.63909,0.63962,113999998.0
2006-09-08 14:28:00,0.63975,0.64002,0.63949,0.63955,102600000.0
2006-09-08 14:29:00,0.63961,0.64006,0.63961,0.63997,150099999.0
2006-09-08 14:30:00,0.63973,0.64006,0.6395,0.63997,93300001.0
2006-09-08 14:31:00,0.63979,0.6399,0.63953,0.6397,85300000.0
2006-09-08 14:32:00,0.63972,0.63991,0.63943,0.63962,130799999.0
2006-09-08 14:33:00,0.63989,0.64008,0.63957,0.63989,101099999.0
2006-09-08 14:34:00,0.64007,0.64007,0.63946,0.63995,74800000.0
2006-09-08 14:35:00,0.63976,0.63984,0.63964,0.63979,64500000.0
2006-09-08 14:36:00,0.63984,0.63993,0.63929,0.63931,148200002.0
2006-09-08 14:37:00,0.63957,0.63957,0.63908,0.63923,152299998.0
2006-09-08 14:38:00,0.63905,0.6393,0.63888,0.6393,122100000.0
2006-09-08 14:39:00,0.63925,0.63945,0.63892,0.63944,168800001.0
2006-09-08 14:40:00,0.63935,0.63952,0.63894,0.6392,76800000.0
2006-09-08 14:41:00,0.63921,0.63948,0.63903,0.63942,86400000.0
2006-09-08 14:42:00,0.63935,0.63937,0.63846,0.63858,122700001.0
2006-09-08 14:43:00,0.63902,0.63902,0.63789,0.63794,75300000.0
2006-09-08 14:44:00,0.63877,0.63877,0.63777,0.63808,132200001.0
2006-09-08 14:45:00,0.6378,0.638,0.63731,0.63746,98000000.0
2006-09-08 14:46:00,0.63767,0.63779,0.63716,0.63728,92800000.0
2006-09-08 14:47:00,0.6375,0.63765,0.63699,0.63728,139699998.0
2006-09-08 14:48:00,0.63739,0.63747,0.63721,0.6374,107399997.0
2006-09-08 14:49:00,0.63739,0.63754,0.63722,0.63737,74500000.0
2006-09-08 14:50:00,0.6376,0.6376,0.63725,0.63746,128300000.0
2006-09-08 14:51:00,0.63693,0.63763,0.63693,0.63763,108400000.0
2006-09-08 14:52:00,0.63779,0.63805,0.63744,0.63805,84300000.0
2006-09-08 14:53:00,0.63803,0.63817,0.63781,0.63809,138799999.0
2006-09-08 14:54:00,0.63776,0.63813,0.63756,0.63789,178499997.0
2006-09-08 14:55:00,0.63766,0.63787,0.63751,0.63763,84499999.0
2006-09-08 14:56:00,0.63772,0.63773,0.63703,0.63718,99699999.0
2006-09-08 14:57:00,0.63752,0.63759,0.63684,0.63697,141399998.0
2006-09-08 14:58:00,0.63715,0.63725,0.63671,0.63683,131999996.0
2006-09-08 14:59:00,0.63752,0.63752,0.63691,0.63723,102900000.0
2006-09-08 15:00:00,0.63713,0.63733,0.63694,0.63733,104000002.0
2006-09-08 15:01:00,0.63714,0.63723,0.63695,0.63709,154500001.0
2006-09-08 15:02:00,0.63712,0.63712,0.63658,0.63658,88900000.0
2006-09-08 15:03:00,0.63645,0.63674,0.63631,0.63668,95500000.0
2006-09-08 15:04:00,0.63662,0.63671,0.63625,0.63645,80400000.0
2006-09-08 15:05:00,0.63649,0.63671,0.63622,0.63622,107699999.0
2006-09-08 15:06:00,0.6361,0.63699,0.63588,0.63699,149200000.0
2006-09-08 15:07:00,0.63702,0.63705,0.63615,0.63664,119000000.0
2006-09-08 15:08:00,0.63676,0.63682,0.63621,0.63647,199900004.0
2006-09-08 15:09:00,0.63667,0.63689,0.63629,0.63668,122600001.0
2006-09-08 15:10:00,0.6369,0.6369,0.63626,0.63651,95700000.0
2006-09-08 15:11:00,0.63677,0.63691,0.63665,0.63691,95700002.0
2006-09-08 15:12:00,0.63674,0.63685,0.63643,0.63673,154500000.0
2006-09-08 15:13:00,0.63679,0.63679,0.63621,0.63651,146400002.0
2006-09-08 15:14:00,0.63649,0.63672,0.63613,0.63672,99799999.0
2006-09-08 15:15:00,0.6366,0.63674,0.63641,0.63666,70700000.0
2006-09-08 15:16:00,0.63648,0.63677,0.63634,0.63669,126400002.0
2006-09-08 15:17:00,0.63672,0.63684,0.63629,0.63653,73500000.0
2006-09-08 15:18:00,0.63641,0.63692,0.63622,0.63673,140400003.0
2006-09-08 15:19:00,0.6363,0.63706,0.63626,0.63674,166400001.0
2006-09-08 15:20:00,0.63666,0.63666,0.63613,0.63638,60900000.0
2006-09-08 15:21:00,0.63617,0.63632,0.63583,0.63599,134600002.0
2006-09-08 15:22:00,0.63591,0.63595,0.63522,0.63523,107899999.0
2006-09-08 15:23:00,0.63562,0.63581,0.63547,0.63568,90700000.0
2006-09-08 15:24:00,0.63556,0.63581,0.63531,0.63551,124499998.0
2006-09-08 15:25:00,0.63553,0.63578,0.6353,0.63559,145300001.0
2006-09-08 15:26:00,0.6357,0.63588,0.63552,0.63577,93400000.0
2006-09-08 15:27:00,0.63531,0.63592,0.63525,0.63584,102300002.0
2006-09-08 15:28:00,0.63558,0.63597,0.63544,0.63597,70100000.0
2006-09-08 15:29:00,0.63592,0.63609,0.63575,0.63585,114899999.0
2006-09-08 15:30:00,0.63579,0.6361,0.63562,0.63586,153400001.0
2006-09-08 15:31:00,0.63603,0.63641,0.63591,0.63641,76599999.0
2006-09-08 15:32:00,0.63644,0.63644,0.63595,0.6362,119099999.0
2006-09-08 15:33:00,0.63605,0.63623,0.63595,0.63623,117299999.0
2006-09-08 15:34:00,0.63612,0.63622,0.63559,0.63608,163099997.0
2006-09-08 15:35:00,0.63606,0.63615,0.63588,0.63615,89699999.0
2006-09-08 15:36:00,0.63597,0.63622,0.63591,0.63612,105100001.0
2006-09-08 15:37:00,0.63607,0.63632,0.63574,0.63611,90800000.0
2006-09-08 15:38:00,0.63617,0.63632,0.63564,0.63568,100599999.0
2006-09-08 15:39:00,0.63569,0.63636,0.63569,0.6363,104299999.0
2006-09-08 15:40:00,0.63603,0.63617,0.63585,0.63592,87600000.0
2006-09-08 15:41:00,0.63587,0.63625,0.63569,0.63606,101200000.0
2006-09-08 15:42:00,0.63565,0.63613,0.63558,0.63593,80199999.0
2006-09-08 15:43:00,0.63588,0.63633,0.63581,0.63605,157999999.0
2006-09-08 15:44:00,0.63609,0.63609,0.63553,0.63553,153000002.0
2006-09-08 15:45:00,0.63564,0.63614,0.63564,0.6361,94700001.0
2006-09-08 15:46:00,0.63627,0.63627,0.63555,0.63574,107399999.0
2006-09-08 15:47:00,0.63583,0.63625,0.63576,0.63625,86600001.0
2006-09-08 15:48:00,0.6362,0.63635,0.63593,0.63616,71900000.0
2006-09-08 15:49:00,0.63596,0.63629,0.63595,0.63612,199200001.0
2006-09-08 15:50:00,0.63579,0.63607,0.63573,0.63583,102500000.0
2006-09-08 15:51:00,0.63604,0.6363,0.63595,0.63612,103800001.0
2006-09-08 15:52:00,0.63603,0.63634,0.63595,0.63615,83700000.0
2006-09-08 15:53:00,0.63606,0.63634,0.63596,0.6363,110400001.0
2006-09-08 15:54:00,0.63616,0.6366,0.63598,0.63632,97700000.0
2006-09-08 15:55:00,0.63636,0.63649,0.63595,0.63623,93200000.0
2006-09-08 15:56:00,0.63611,0.63634,0.63598,0.63634,113099999.0
2006-09-08 15:57:00,0.63626,0.6364,0.63589,0.63589,152899999.0
2006-09-08 15:58:00,0.63629,0.63648,0.63629,0.63648,78200000.0
2006-09-08 15:59:00,0.63622,0.63664,0.63606,0.63658,100499998.0
2006-09-08 16:00:00,0.63635,0.63659,0.63614,0.6363,115800000.0
2006-09-08 16:01:00,0.63619,0.63662,0.63604,0.63654,87000000.0
2006-09-08 16:02:00,0.63656,0.63678,0.63623,0.63642,105300001.0
2006-09-08 16:03:00,0.63624,0.63679,0.63624,0.63674,83199999.0
2006-09-08 16:04:00,0.63707,0.63707,0.63639,0.63674,86100000.0
2006-09-08 16:05:00,0.63694,0.63709,0.63648,0.63674,100399998.0
2006-09-08 16:06:00,0.63665,0.63706,0.6365,0.63699,78200000.0
2006-09-08 16:07:00,0.63717,0.63723,0.63674,0.63696,98500000.0
2006-09-08 16:08:00,0.63685,0.63725,0.6367,0.63725,155000003.0
2006-09-08 16:09:00,0.63711,0.63726,0.63667,0.63696,78099999.0
2006-09-08 16:10:00,0.63704,0.63726,0.63682,0.63726,90100000.0
2006-09-08 16:11:00,0.63721,0.63751,0.63703,0.63748,147700000.0
2006-09-08 16:12:00,0.63709,0.63747,0.63709,0.63722,64799999.0
2006-09-08 16:13:00,0.63678,0.63757,0.63678,0.63754,91000000.0
2006-09-08 16:14:00,0.63725,0.63748,0.63694,0.63702,85100001.0
2006-09-08 16:15:00,0.63707,0.63725,0.6367,0.637,109200001.0
2006-09-08 16:16:00,0.63668,0.63718,0.63635,0.6371,119500001.0
2006-09-08 16:17:00,0.6371,0.63719,0.63663,0.63686,127000000.0
2006-09-08 16:18:00,0.63683,0.63737,0.6366,0.63736,171299999.0
2006-09-08 16:19:00,0.63728,0.6375,0.63702,0.63725,131800000.0
2006-09-08 16:20:00,0.63735,0.63755,0.63695,0.63745,134099999.0
2006-09-08 16:21:00,0.63682,0.63721,0.63664,0.63689,83000000.0
2006-09-08 16:22:00,0.63685,0.63721,0.63664,0.63697,95400000.0
2006-09-08 16:23:00,0.63698,0.63707,0.63637,0.63658,92600001.0
2006-09-08 16:24:00,0.63714,0.63714,0.63662,0.63696,105300001.0
2006-09-08 16:25:00,0.63691,0.63691,0.63654,0.63673,114799998.0
2006-09-08 16:26:00,0.63643,0.63663,0.63621,0.63654,86000000.0
2006-09-08 16:27:00,0.63633,0.63666,0.63604,0.63664,135100001.0
2006-09-08 16:28:00,0.6362,0.63664,0.6362,0.63645,106400001.0
2006-09-08 16:29:00,0.63672,0.63673,0.63623,0.63635,87000000.0
2006-09-08 16:30:00,0.6366,0.63708,0.6366,0.63694,102500002.0
2006-09-08 16:31:00,0.63692,0.6371,0.63661,0.63709,142999999.0
2006-09-08 16:32:00,0.63722,0.63722,0.63661,0.63718,138699999.0
2006-09-08 16:33:00,0.63735,0.63735,0.63687,0.63713,123300000.0
2006-09-08 16:34:00,0.63703,0.63745,0.63701,0.63729,107499999.0
2006-09-08 16:35:00,0.637,0.63739,0.63693,0.63739,52100000.0
2006-09-08 16:36:00,0.63705,0.6372,0.6368,0.6372,91299999.0
2006-09-08 16:37:00,0.63699,0.63722,0.63682,0.63709,103600001.0
2006-09-08 16:38:00,0.63712,0.63722,0.63687,0.63705,81900001.0
2006-09-08 16:39:00,0.6372,0.63732,0.63704,0.6373,94100000.0
2006-09-08 16:40:00,0.63732,0.63745,0.63714,0.63734,94899999.0
2006-09-08 16:41:00,0.63765,0.63774,0.63708,0.63748,140599998.0
2006-09-08 16:42:00,0.63769,0.63786,0.63726,0.63776,136999999.0
2006-09-08 16:43:00,0.63743,0.63794,0.63736,0.63789,126000000.0
2006-09-08 16:44:00,0.6378,0.6378,0.63752,0.63766,81200001.0
2006-09-08 16:45:00,0.63775,0.63775,0.63702,0.63732,126199998.0
2006-09-08 16:46:00,0.63738,0.63761,0.63714,0.63745,124999998.0
2006-09-08 16:47:00,0.63742,0.63749,0.6369,0.63721,106299998.0
2006-09-08 16:48:00,0.63739,0.63743,0.63685,0.637,105600000.0
2006-09-08 16:49:00,0.63694,0.6371,0.63666,0.63703,133300000.0
2006-09-08 16:50:00,0.63676,0.63727,0.63676,0.63694,54700000.0
2006-09-08 16:51:00,0.63714,0.63718,0.63647,0.63649,111700000.0
2006-09-08 16:52:00,0.63689,0.63689,0.63659,0.6367,76300000.0
2006-09-08 16:53:00,0.63669,0.63709,0.63649,0.63703,76900000.0
2006-09-08 16:54:00,0.63702,0.63714,0.63673,0.63688,102700000.0
2006-09-08 16:55:00,0.637,0.63704,0.63652,0.63688,68900000.0
2006-09-08 16:56:00,0.63663,0.63702,0.63651,0.63698,104000000.0
2006-09-08 16:57:00,0.63684,0.63684,0.63653,0.63673,93699999.0
2006-09-08 16:58:00,0.63681,0.63689,0.6363,0.63642,105700001.0
2006-09-08 16:59:00,0.63642,0.63726,0.63641,0.63726,63800000.0
2006-09-08 17:00:00,0.63744,0.63752,0.63677,0.63694,73499999.0
2006-09-08 17:01:00,0.63703,0.63718,0.63674,0.63713,81399998.0
2006-09-08 17:02:00,0.63726,0.63728,0.63698,0.63726,48700000.0
2006-09-08 17:03:00,0.63713,0.63762,0.63675,0.63762,52000000.0
2006-09-08 17:04:00,0.63777,0.6378,0.63721,0.63748,86200000.0
2006-09-08 17:05:00,0.63734,0.63763,0.637,0.63763,106600001.0
2006-09-08 17:06:00,0.63764,0.63777,0.63709,0.63731,100299999.0
2006-09-08 17:07:00,0.63733,0.63744,0.63704,0.63707,125999999.0
2006-09-08 17:08:00,0.63702,0.63722,0.63684,0.63703,100200001.0
2006-09-08 17:09:00,0.63716,0.63759,0.63704,0.63757,59000000.0
2006-09-08 17:10:00,0.63722,0.63739,0.63701,0.63712,119000001.0
2006-09-08 17:11:00,0.63712,0.63719,0.63676,0.6369,106200000.0
2006-09-08 17:12:00,0.63668,0.63704,0.6366,0.63687,114300001.0
2006-09-08 17:13:00,0.6369,0.63705,0.63657,0.63696,72800000.0
2006-09-08 17:14:00,0.63702,0.63723,0.63682,0.63688,136099999.0
2006-09-08 17:15:00,0.63701,0.63701,0.6365,0.63664,51999999.0
2006-09-08 17:16:00,0.63671,0.63691,0.63656,0.63678,143000001.0
2006-09-08 17:17:00,0.6367,0.6369,0.63661,0.63679,110499999.0
2006-09-08 17:18:00,0.63684,0.63688,0.63636,0.63655,124300000.0
2006-09-08 17:19:00,0.63661,0.63712,0.63661,0.63694,62700000.0
2006-09-08 17:20:00,0.63672,0.63694,0.63662,0.63673,62900001.0
2006-09-08 17:21:00,0.63702,0.63709,0.63651,0.63684,105200000.0
2006-09-08 17:22:00,0.63674,0.63699,0.63659,0.63684,165800000.0
2006-09-08 17:23:00,0.63687,0.63698,0.63642,0.63688,113200001.0
2006-09-08 17:24:00,0.6369,0.6369,0.63651,0.63665,82899999.0
2006-09-08 17:25:00,0.63695,0.63696,0.63661,0.63677,66700001.0
2006-09-08 17:26:00,0.63692,0.63699,0.63672,0.63683,119900002.0
2006-09-08 17:27:00,0.63696,0.63696,0.63669,0.63678,108900001.0
2006-09-08 17:28:00,0.63689,0.63694,0.6364,0.63668,102099999.0
2006-09-08 17:29:00,0.63692,0.63693,0.63653,0.63672,55400000.0
2006-09-08 17:30:00,0.63691,0.63703,0.63667,0.63692,101699999.0
2006-09-08 17:31:00,0.63678,0.6371,0.63662,0.63686,99500002.0
2006-09-08 17:32:00,0.63705,0.63708,0.63662,0.63682,130400001.0
2006-09-08 17:33:00,0.63691,0.63702,0.63669,0.63691,102900000.0
2006-09-08 17:34:00,0.63633,0.63694,0.63633,0.63664,65300000.0
2006-09-08 17:35:00,0.63676,0.63695,0.63658,0.63677,128600002.0
2006-09-08 17:36:00,0.6366,0.63705,0.63652,0.63693,116500000.0
2006-09-08 17:37:00,0.637,0.63715,0.63675,0.6371,150900002.0
2006-09-08 17:38:00,0.63683,0.63706,0.63667,0.63693,93400000.0
2006-09-08 17:39:00,0.6369,0.63731,0.63665,0.63714,72199999.0
2006-09-08 17:40:00,0.63705,0.63725,0.63669,0.63698,91700000.0
2006-09-08 17:41:00,0.63714,0.63714,0.63676,0.63697,134300000.0
2006-09-08 17:42:00,0.63715,0.63719,0.63688,0.63702,83700001.0
2006-09-08 17:43:00,0.6372,0.63723,0.63671,0.6368,64999999.0
2006-09-08 17:44:00,0.63683,0.63705,0.6368,0.63705,124999997.0
2006-09-08 17:45:00,0.63707,0.63707,0.63672,0.63695,89200001.0
2006-09-08 17:46:00,0.63685,0.6372,0.63671,0.63705,71700000.0
2006-09-08 17:47:00,0.63675,0.63718,0.63662,0.63678,160499996.0
2006-09-08 17:48:00,0.63694,0.63699,0.6367,0.63698,96000001.0
2006-09-08 17:49:00,0.63704,0.6371,0.63682,0.63682,80999999.0
2006-09-08 17:50:00,0.63688,0.63713,0.6366,0.63686,167099996.0
2006-09-08 17:51:00,0.63679,0.63684,0.63654,0.6367,103599999.0
2006-09-08 17:52:00,0.63674,0.63682,0.63641,0.63652,153299997.0
2006-09-08 17:53:00,0.63665,0.63674,0.63617,0.63626,101300000.0
2006-09-08 17:54:00,0.63631,0.63645,0.63611,0.63629,89100000.0
2006-09-08 17:55:00,0.63652,0.63657,0.63594,0.63657,162100000.0
2006-09-08 17:56:00,0.63613,0.63643,0.63608,0.63618,140500001.0
2006-09-08 17:57:00,0.63628,0.63642,0.63578,0.63599,128899999.0
2006-09-08 17:58:00,0.6361,0.63642,0.63593,0.63634,114300000.0
2006-09-08 17:59:00,0.63619,0.63655,0.63611,0.63646,111599999.0
2006-09-08 18:00:00,0.63644,0.63653,0.63623,0.63641,73000000.0
2006-09-08 18:01:00,0.63647,0.63657,0.6362,0.63627,92700000.0
2006-09-08 18:02:00,0.63631,0.63651,0.63617,0.63638,73500001.0
2006-09-08 18:03:00,0.63636,0.63657,0.63628,0.63642,234000001.0
2006-09-08 18:04:00,0.63649,0.63657,0.63629,0.63633,196899996.0
2006-09-08 18:05:00,0.63639,0.63645,0.63597,0.63619,304599996.0
2006-09-08 18:06:00,0.63632,0.63632,0.63586,0.63618,111799998.0
2006-09-08 18:07:00,0.63612,0.63632,0.63571,0.63604,259200000.0
2006-09-08 18:08:00,0.63593,0.63625,0.63588,0.63622,85100000.0
2006-09-08 18:09:00,0.63623,0.63632,0.63567,0.63621,269499999.0
2006-09-08 18:10:00,0.63619,0.63651,0.63611,0.6363,173300000.0
2006-09-08 18:11:00,0.63617,0.63626,0.6359,0.6362,100300001.0
2006-09-08 18:12:00,0.63634,0.63634,0.63599,0.63626,114500000.0
2006-09-08 18:13:00,0.63612,0.63631,0.63592,0.63595,152500001.0
2006-09-08 18:14:00,0.63591,0.63637,0.63581,0.63637,135099998.0
2006-09-08 18:15:00,0.63623,0.63649,0.6359,0.6363,134700001.0
2006-09-08 18:16:00,0.63614,0.63645,0.63591,0.63633,269200000.0
2006-09-08 18:17:00,0.63621,0.63649,0.63603,0.63634,181899999.0
2006-09-08 18:18:00,0.63601,0.63653,0.63595,0.63631,275399994.0
2006-09-08 18:19:00,0.63629,0.63649,0.6361,0.63632,223299999.0
2006-09-08 18:20:00,0.63639,0.63647,0.636,0.63601,123000000.0
2006-09-08 18:21:00,0.63603,0.6365,0.6359,0.63613,190399998.0
2006-09-08 18:22:00,0.63633,0.63633,0.63606,0.63618,102300000.0
2006-09-08 18:23:00,0.63619,0.63654,0.6361,0.63645,368899995.0
2006-09-08 18:24:00,0.63643,0.63652,0.6361,0.63631,314900000.0
2006-09-08 18:25:00,0.63595,0.6365,0.63586,0.63641,166699997.0
2006-09-08 18:26:00,0.63623,0.6365,0.63614,0.63614,128600000.0
2006-09-08 18:27:00,0.63606,0.6365,0.63606,0.63644,309500003.0
2006-09-08 18:28:00,0.63631,0.63645,0.63594,0.63642,183100002.0
2006-09-08 18:29:00,0.6365,0.63653,0.6361,0.63647,240599998.0
2006-09-08 18:30:00,0.63657,0.63657,0.63616,0.63625,93699998.0
2006-09-08 18:31:00,0.63624,0.63659,0.63624,0.63649,214700002.0
2006-09-08 18:32:00,0.63646,0.63659,0.63641,0.63651,90799997.0
2006-09-08 18:33:00,0.6366,0.63665,0.63613,0.63642,257300000.0
2006-09-08 18:34:00,0.6367,0.63671,0.6362,0.63635,110799999.0
2006-09-08 18:35:00,0.63651,0.63656,0.63618,0.6363,120400000.0
2006-09-08 18:36:00,0.63649,0.63657,0.63635,0.63638,176200001.0
2006-09-08 18:37:00,0.63649,0.63658,0.63621,0.63621,116800001.0
2006-09-08 18:38:00,0.63617,0.63656,0.63612,0.63645,85600000.0
2006-09-08 18:39:00,0.63643,0.63666,0.63623,0.63642,380399999.0
2006-09-08 18:40:00,0.63633,0.6367,0.63631,0.6367,86900002.0
2006-09-08 18:41:00,0.63657,0.63679,0.63616,0.63645,203099998.0
2006-09-08 18:42:00,0.63651,0.6366,0.63634,0.63653,140300001.0
2006-09-08 18:43:00,0.63655,0.63672,0.63601,0.63657,650200004.0
2006-09-08 18:44:00,0.63659,0.63672,0.63616,0.63667,339500001.0
2006-09-08 18:45:00,0.6368,0.6368,0.63625,0.63665,421699998.0
2006-09-08 18:46:00,0.63648,0.63689,0.6364,0.63677,172000001.0
2006-09-08 18:47:00,0.6369,0.63698,0.63672,0.63684,165399999.0
2006-09-08 18:48:00,0.6368,0.63705,0.63643,0.6369,134000001.0
2006-09-08 18:49:00,0.63648,0.63697,0.63643,0.63685,130000000.0
2006-09-08 18:50:00,0.63671,0.63686,0.63646,0.63673,130900002.0
2006-09-08 18:51:00,0.63658,0.63702,0.63655,0.63681,88399999.0
2006-09-08 18:52:00,0.63727,0.63727,0.63668,0.63688,88500000.0
2006-09-08 18:53:00,0.63707,0.63708,0.63655,0.63703,67100000.0
2006-09-08 18:54:00,0.63675,0.6369,0.63637,0.63656,163799998.0
2006-09-08 18:55:00,0.63695,0.637,0.63618,0.63635,150599999.0
2006-09-08 18:56:00,0.6365,0.63698,0.63647,0.63684,90500000.0
2006-09-08 18:57:00,0.63668,0.63689,0.63647,0.63682,60000000.0
2006-09-08 18:58:00,0.63665,0.63706,0.63665,0.63706,79899999.0
2006-09-08 18:59:00,0.63682,0.63696,0.63629,0.63693,182900001.0
2006-09-08 19:00:00,0.63696,0.63698,0.63654,0.63683,130699999.0
2006-09-08 19:01:00,0.6368,0.63703,0.63659,0.6369,84799999.0
2006-09-08 19:02:00,0.63692,0.63692,0.63664,0.63683,79499999.0
2006-09-08 19:03:00,0.63682,0.63707,0.63681,0.63685,174499998.0
2006-09-08 19:04:00,0.63671,0.63714,0.63652,0.63652,115600000.0
2006-09-08 19:05:00,0.63661,0.63694,0.63655,0.63694,88399999.0
2006-09-08 19:06:00,0.63702,0.63714,0.6367,0.63687,229400000.0
2006-09-08 19:07:00,0.63672,0.63711,0.63636,0.63701,190500000.0
2006-09-08 19:08:00,0.63717,0.63717,0.63662,0.63698,152799999.0
2006-09-08 19:09:00,0.63706,0.63708,0.63694,0.63701,128200003.0
2006-09-08 19:10:00,0.63698,0.63706,0.63693,0.63696,118900000.0
2006-09-08 19:11:00,0.63687,0.63703,0.6368,0.63699,87200000.0
2006-09-08 19:12:00,0.63691,0.63714,0.63665,0.63713,155700001.0
2006-09-08 19:13:00,0.63716,0.63716,0.6366,0.63679,109200000.0
2006-09-08 19:14:00,0.63702,0.6371,0.63652,0.63652,73900000.0
2006-09-08 19:15:00,0.63653,0.63709,0.63653,0.63693,110099999.0
2006-09-08 19:16:00,0.63688,0.63702,0.63662,0.63691,133100001.0
2006-09-08 19:17:00,0.63696,0.63706,0.63669,0.63675,95700000.0
2006-09-08 19:18:00,0.63694,0.63704,0.6367,0.63682,93400000.0
2006-09-08 19:19:00,0.63686,0.63698,0.6368,0.6368,97100002.0
2006-09-08 19:20:00,0.63689,0.63692,0.63625,0.63625,114700001.0
2006-09-08 19:21:00,0.63625,0.63684,0.63625,0.63671,129199999.0
2006-09-08 19:22:00,0.63674,0.63678,0.63661,0.63675,109299998.0
2006-09-08 19:23:00,0.63662,0.63679,0.63624,0.63648,159799998.0
2006-09-08 19:24:00,0.6366,0.63662,0.63612,0.63622,86000000.0
2006-09-08 19:25:00,0.63647,0.6366,0.63612,0.6363,102900001.0
2006-09-08 19:26:00,0.63644,0.63649,0.6359,0.6359,54900000.0
2006-09-08 19:27:00,0.63567,0.63628,0.63567,0.63607,176799999.0
2006-09-08 19:28:00,0.63637,0.63637,0.63587,0.63608,146000000.0
2006-09-08 19:29:00,0.63601,0.63641,0.63579,0.63634,122300002.0
2006-09-08 19:30:00,0.63637,0.63651,0.63613,0.6364,122000000.0
2006-09-08 19:31:00,0.63631,0.6364,0.63608,0.63637,62399999.0
2006-09-08 19:32:00,0.63638,0.63653,0.63625,0.63635,151800002.0
2006-09-08 19:33:00,0.63639,0.63654,0.63611,0.63642,74699999.0
2006-09-08 19:34:00,0.63647,0.63656,0.63625,0.63644,181600000.0
2006-09-08 19:35:00,0.63646,0.63653,0.63606,0.63651,206999999.0
2006-09-08 19:36:00,0.6365,0.6365,0.63609,0.63636,127300000.0
2006-09-08 19:37:00,0.63636,0.63661,0.63623,0.63658,73399999.0
2006-09-08 19:38:00,0.63665,0.63665,0.6363,0.63638,106900001.0
2006-09-08 19:39:00,0.63651,0.63665,0.63611,0.63646,210099998.0
2006-09-08 19:40:00,0.63662,0.63662,0.63633,0.63638,113900001.0
2006-09-08 19:41:00,0.6362,0.63647,0.63611,0.63625,78099999.0
2006-09-08 19:42:00,0.63632,0.63648,0.63592,0.63594,102000000.0
2006-09-08 19:43:00,0.63644,0.63653,0.63611,0.63619,112400003.0
2006-09-08 19:44:00,0.63623,0.63632,0.63589,0.63632,110299999.0
2006-09-08 19:45:00,0.63621,0.63642,0.63612,0.63628,98700001.0
2006-09-08 19:46:00,0.63638,0.63639,0.63614,0.63631,101000000.0
2006-09-08 19:47:00,0.63639,0.63644,0.63618,0.6362,108000000.0
2006-09-08 19:48:00,0.63621,0.63634,0.63603,0.63623,137700000.0
2006-09-08 19:49:00,0.63624,0.63625,0.63581,0.63581,90599999.0
2006-09-08 19:50:00,0.63602,0.63631,0.63595,0.63596,115000000.0
2006-09-08 19:51:00,0.63614,0.6364,0.63602,0.63612,193500002.0
2006-09-08 19:52:00,0.63626,0.63637,0.63613,0.63633,158600001.0
2006-09-08 19:53:00,0.63631,0.63635,0.63615,0.6362,158099999.0
2006-09-08 19:54:00,0.63622,0.63644,0.6362,0.63632,137900000.0
2006-09-08 19:55:00,0.63631,0.63643,0.63622,0.63643,213399998.0
2006-09-08 19:56:00,0.63644,0.63644,0.63606,0.63628,221400001.0
2006-09-08 19:57:00,0.63629,0.63641,0.63597,0.63597,134400000.0
2006-09-08 19:58:00,0.636,0.63637,0.63593,0.63626,148300000.0
2006-09-08 19:59:00,0.63631,0.6364,0.63619,0.6364,105399998.0
2006-09-08 20:00:00,0.63651,0.63651,0.63598,0.6361,302100001.0
2006-09-08 20:01:00,0.63637,0.63644,0.63607,0.63631,124800001.0
2006-09-08 20:02:00,0.63611,0.63622,0.63593,0.636,110199999.0
2006-09-08 20:03:00,0.6363,0.63639,0.63618,0.63639,84900000.0
2006-09-08 20:04:00,0.63628,0.63641,0.63607,0.63611,128500000.0
2006-09-08 20:05:00,0.63626,0.63637,0.6359,0.63608,156799999.0
2006-09-08 20:06:00,0.6362,0.6365,0.63616,0.63626,291699999.0
2006-09-08 20:07:00,0.63618,0.63653,0.63618,0.63635,130699997.0
2006-09-08 20:08:00,0.63621,0.63652,0.63613,0.63645,173500002.0
2006-09-08 20:09:00,0.63649,0.63652,0.6361,0.6364,135399999.0
2006-09-08 20:10:00,0.63635,0.63653,0.63635,0.63645,179000002.0
2006-09-08 20:11:00,0.63646,0.63661,0.6363,0.63661,128499998.0
2006-09-08 20:12:00,0.63662,0.63662,0.63632,0.63645,77700001.0
2006-09-08 20:13:00,0.63649,0.63669,0.6363,0.63663,60500000.0
2006-09-08 20:14:00,0.63666,0.63666,0.63605,0.6364,168300001.0
2006-09-08 20:15:00,0.63639,0.63643,0.6359,0.63638,96400000.0
2006-09-08 20:16:00,0.63635,0.63657,0.636,0.63631,451499996.0
2006-09-08 20:17:00,0.63606,0.63648,0.63589,0.63648,245599999.0
2006-09-08 20:18:00,0.63643,0.63651,0.63596,0.63651,116700000.0
2006-09-08 20:19:00,0.63655,0.63655,0.63631,0.63642,83899998.0
2006-09-08 20:20:00,0.63652,0.63652,0.6363,0.63635,112999998.0
2006-09-08 20:21:00,0.63654,0.63666,0.63626,0.63655,159699999.0
2006-09-08 20:22:00,0.63648,0.63651,0.63625,0.63645,106099999.0
2006-09-08 20:23:00,0.63628,0.6366,0.63607,0.63653,79699999.0
2006-09-08 20:24:00,0.63656,0.63656,0.63599,0.63643,141899998.0
2006-09-08 20:25:00,0.6362,0.63648,0.63616,0.63623,152100001.0
2006-09-08 20:26:00,0.6362,0.63666,0.6362,0.63666,92399999.0
2006-09-08 20:27:00,0.63645,0.63674,0.6363,0.63661,102899999.0
2006-09-08 20:28:00,0.6363,0.63658,0.63615,0.6365,144699999.0
2006-09-08 20:29:00,0.63637,0.63672,0.63634,0.63655,261500000.0
2006-09-08 20:30:00,0.63655,0.63663,0.63631,0.63646,283499998.0
2006-09-08 20:31:00,0.63658,0.63659,0.63642,0.63648,204799998.0
2006-09-08 20:32:00,0.63657,0.63667,0.63614,0.63619,108799998.0
2006-09-08 20:33:00,0.63644,0.63664,0.63613,0.63628,175900000.0
2006-09-08 20:34:00,0.63635,0.63645,0.63607,0.63641,139500000.0
2006-09-08 20:35:00,0.63642,0.63644,0.63604,0.63629,124399999.0
2006-09-08 20:36:00,0.63624,0.63647,0.63586,0.63637,216600002.0
2006-09-08 20:37:00,0.63636,0.63661,0.63609,0.63609,189299999.0
2006-09-08 20:38:00,0.63605,0.63649,0.63605,0.63641,177100001.0
2006-09-08 20:39:00,0.63639,0.63655,0.63624,0.63642,152100001.0
2006-09-08 20:40:00,0.63654,0.63654,0.63616,0.63635,178200000.0
2006-09-08 20:41:00,0.63641,0.6366,0.63622,0.6366,141600000.0
2006-09-08 20:42:00,0.63637,0.63645,0.63612,0.63634,116400000.0
2006-09-08 20:43:00,0.63642,0.63642,0.63615,0.63627,91400000.0
2006-09-08 20:44:00,0.63632,0.63647,0.63614,0.63647,136499999.0
2006-09-08 20:45:00,0.63634,0.63656,0.63608,0.63633,189699999.0
2006-09-08 20:46:00,0.6364,0.63644,0.63624,0.63642,99800000.0
2006-09-08 20:47:00,0.63641,0.63648,0.63635,0.63638,75400001.0
2006-09-08 20:48:00,0.63627,0.63641,0.63627,0.63641,87100000.0
2006-09-08 20:49:00,0.63637,0.63649,0.63633,0.63641,83900000.0
2006-09-08 20:50:00,0.63636,0.63644,0.63623,0.63634,177399999.0
2006-09-08 20:51:00,0.63641,0.6365,0.63628,0.63628,91400001.0
2006-09-08 20:52:00,0.63633,0.63638,0.63628,0.63633,116999999.0
2006-09-08 20:53:00,0.63642,0.63646,0.6361,0.6363,284299999.0
2006-09-08 20:54:00,0.63626,0.63643,0.6361,0.63618,258399998.0
2006-09-08 20:55:00,0.63614,0.63641,0.63614,0.63639,121099999.0
2006-09-08 20:56:00,0.63625,0.63645,0.63622,0.63645,100099999.0
2006-09-08 20:57:00,0.63628,0.63654,0.63622,0.63634,108399999.0
2006-09-08 20:58:00,0.6363,0.63634,0.6359,0.63621,270999997.0
2006-09-08 20:59:00,0.63612,0.63644,0.63583,0.6362,153799998.0
2006-09-08 21:00:00,0.63621,0.6364,0.63594,0.636,236999997.0
2006-09-08 21:01:00,0.63603,0.63629,0.63603,0.63629,167699999.0
2006-09-08 21:02:00,0.63647,0.63653,0.6362,0.6362,123900000.0
2006-09-08 21:03:00,0.63624,0.63654,0.63619,0.63647,109300001.0
2006-09-08 21:04:00,0.6365,0.63666,0.63631,0.63663,104199999.0
2006-09-08 21:05:00,0.63638,0.63682,0.63621,0.63662,121899999.0
2006-09-08 21:06:00,0.63654,0.63682,0.63654,0.63672,104700000.0
2006-09-08 21:07:00,0.63671,0.63687,0.63664,0.63677,111000000.0
2006-09-08 21:08:00,0.63648,0.63687,0.63644,0.63682,193599997.0
2006-09-08 21:09:00,0.63685,0.63704,0.63666,0.63682,174799997.0
2006-09-08 21:10:00,0.63686,0.63703,0.63686,0.63703,69400001.0
2006-09-08 21:11:00,0.63703,0.63709,0.63682,0.63695,126800001.0
2006-09-08 21:12:00,0.63675,0.63707,0.63672,0.63678,101200000.0
2006-09-08 21:13:00,0.63677,0.637,0.63663,0.63698,80600000.0
2006-09-08 21:14:00,0.63702,0.63704,0.63647,0.63654,96099999.0
2006-09-08 21:15:00,0.63668,0.63694,0.63668,0.63672,151600000.0
2006-09-08 21:16:00,0.63686,0.63693,0.63662,0.63667,114700000.0
2006-09-08 21:17:00,0.6367,0.63688,0.63658,0.63668,179300000.0
2006-09-08 21:18:00,0.63669,0.63694,0.63663,0.63683,157300001.0
2006-09-08 21:19:00,0.63682,0.63697,0.6368,0.63681,140399998.0
2006-09-08 21:20:00,0.63674,0.63705,0.63632,0.63675,234099999.0
2006-09-08 21:21:00,0.63687,0.63695,0.6366,0.6369,80500001.0
2006-09-08 21:22:00,0.63686,0.63686,0.63659,0.63671,79299999.0
2006-09-08 21:23:00,0.6367,0.63689,0.63652,0.6367,191400000.0
2006-09-08 21:24:00,0.63673,0.63683,0.63657,0.63665,94300001.0
2006-09-08 21:25:00,0.63663,0.6371,0.63661,0.63692,125399999.0
2006-09-08 21:26:00,0.63677,0.63686,0.63652,0.63678,136800002.0
2006-09-08 21:27:00,0.63701,0.63716,0.63677,0.6368,86300000.0
2006-09-08 21:28:00,0.63674,0.63689,0.63669,0.63678,67900000.0
2006-09-08 21:29:00,0.63691,0.63705,0.63657,0.63671,126400001.0
2006-09-08 21:30:00,0.63694,0.63726,0.63665,0.63682,157099999.0
2006-09-08 21:31:00,0.63702,0.63702,0.63671,0.63679,66600000.0
2006-09-08 21:32:00,0.63681,0.63693,0.63667,0.63693,120099998.0
2006-09-08 21:33:00,0.63697,0.6371,0.63682,0.63693,83399999.0
2006-09-08 21:34:00,0.63693,0.63698,0.63684,0.63691,136899999.0
2006-09-08 21:35:00,0.6369,0.63716,0.63672,0.63699,219100002.0
2006-09-08 21:36:00,0.63685,0.63711,0.63668,0.63705,277200000.0
2006-09-08 21:37:00,0.6369,0.63697,0.63676,0.63677,81500000.0
2006-09-08 21:38:00,0.63691,0.63702,0.63667,0.63676,85800000.0
2006-09-08 21:39:00,0.63676,0.63696,0.6367,0.63696,83599997.0
2006-09-08 21:40:00,0.63692,0.63708,0.63664,0.63706,164200000.0
2006-09-08 21:41:00,0.63689,0.63714,0.63681,0.63714,170899999.0
2006-09-08 21:42:00,0.63714,0.63714,0.63693,0.637,60600001.0
2006-09-08 21:43:00,0.63703,0.63722,0.63698,0.63705,104800000.0
2006-09-08 21:44:00,0.63704,0.6372,0.63691,0.63691,105300001.0
2006-09-08 21:45:00,0.63698,0.63709,0.63677,0.63701,89500000.0
2006-09-08 21:46:00,0.637,0.63709,0.63694,0.63701,87399999.0
2006-09-08 21:47:00,0.63702,0.63711,0.63673,0.637,116100000.0
2006-09-08 21:48:00,0.63696,0.63718,0.63681,0.63691,156400002.0
2006-09-08 21:49:00,0.63693,0.63711,0.63684,0.63702,49500000.0
2006-09-08 21:50:00,0.63693,0.63695,0.63675,0.6369,99699999.0
2006-09-08 21:51:00,0.63701,0.63728,0.63688,0.63728,165700001.0
2006-09-08 21:52:00,0.63733,0.63747,0.63663,0.63676,57400000.0
2006-09-08 21:53:00,0.63661,0.63702,0.63657,0.63688,71699999.0
2006-09-08 21:54:00,0.63699,0.63699,0.6368,0.63688,131399996.0
2006-09-08 21:55:00,0.63694,0.63698,0.63688,0.63688,94000000.0
2006-09-08 21:56:00,0.63684,0.637,0.63681,0.637,117499999.0
2006-09-08 21:57:00,0.63695,0.63698,0.63661,0.63679,164800001.0
2006-09-08 21:58:00,0.63698,0.63709,0.63665,0.63686,97200001.0
2006-09-08 21:59:00,0.63694,0.63701,0.63682,0.63692,111799999.0
2006-09-08 22:00:00,0.63684,0.63715,0.63671,0.63715,71200000.0
2006-09-08 22:01:00,0.63709,0.63719,0.63672,0.63672,70100000.0
2006-09-08 22:02:00,0.63678,0.63682,0.63673,0.63673,77700002.0
2006-09-08 22:03:00,0.63703,0.63708,0.63698,0.63707,52899999.0
2006-09-08 22:04:00,0.63706,0.63706,0.63677,0.63677,72299999.0
2006-09-08 22:05:00,0.63658,0.63686,0.63658,0.63674,112300000.0
2006-09-08 22:06:00,0.63678,0.63705,0.63653,0.63668,146100000.0
2006-09-08 22:07:00,0.6367,0.63699,0.63669,0.63694,121900001.0
2006-09-08 22:08:00,0.637,0.63709,0.63694,0.63709,68299999.0
2006-09-08 22:09:00,0.63702,0.63722,0.63669,0.63675,80500000.0
2006-09-08 22:10:00,0.63675,0.63689,0.63675,0.63681,66800000.0
2006-09-08 22:11:00,0.63669,0.6369,0.63669,0.63687,106600000.0
2006-09-08 22:12:00,0.63682,0.63683,0.63638,0.63665,158300002.0
2006-09-08 22:13:00,0.63676,0.63676,0.63654,0.63665,98899999.0
2006-09-08 22:14:00,0.63672,0.63672,0.63652,0.63669,128700001.0
2006-09-08 22:15:00,0.63673,0.63677,0.63669,0.63677,104799999.0
2006-09-08 22:16:00,0.63676,0.63683,0.63675,0.63678,76800000.0
2006-09-08 22:17:00,0.63673,0.63675,0.63661,0.63675,99300001.0
2006-09-08 22:18:00,0.6367,0.6367,0.6365,0.6365,62700000.0
2006-09-08 22:19:00,0.63661,0.6369,0.63656,0.6368,84000000.0
2006-09-08 22:20:00,0.6368,0.6368,0.63663,0.63663,85199999.0
2006-09-08 22:21:00,0.63669,0.63672,0.63663,0.63663,150299999.0
2006-09-08 22:22:00,0.63693,0.63705,0.63664,0.63675,75300001.0
2006-09-08 22:23:00,0.63702,0.63714,0.63672,0.63688,80799999.0
2006-09-08 22:24:00,0.63693,0.63713,0.63689,0.63713,183699997.0
2006-09-08 22:25:00,0.6371,0.63728,0.6371,0.63726,95600000.0
2006-09-08 22:26:00,0.63727,0.63728,0.63717,0.63719,60699999.0
2006-09-08 22:27:00,0.63717,0.63743,0.63708,0.63712,105099999.0
2006-09-08 22:28:00,0.6373,0.63742,0.63695,0.6371,94000000.0
2006-09-08 22:29:00,0.63723,0.63757,0.63705,0.63757,102400001.0
2006-09-08 22:30:00,0.63733,0.63748,0.63709,0.6374,135100000.0
2006-09-08 22:31:00,0.63761,0.63774,0.63734,0.63742,94900000.0
2006-09-08 22:32:00,0.63746,0.6376,0.63746,0.63755,91699997.0
2006-09-08 22:33:00,0.63756,0.63756,0.63743,0.63753,111999999.0
2006-09-08 22:34:00,0.63743,0.63748,0.63715,0.63737,55800000.0
2006-09-08 22:35:00,0.63735,0.63773,0.63733,0.63737,115800001.0
2006-09-08 22:36:00,0.63728,0.6373,0.63716,0.63721,93300002.0
2006-09-08 22:37:00,0.63723,0.63748,0.63716,0.63744,109599998.0
2006-09-08 22:38:00,0.63715,0.63732,0.63683,0.63722,132299999.0
2006-09-08 22:39:00,0.63708,0.63746,0.63704,0.63721,112700000.0
2006-09-08 22:40:00,0.63716,0.63724,0.63681,0.63683,50600000.0
2006-09-08 22:41:00,0.63711,0.63711,0.63673,0.63677,137600001.0
2006-09-08 22:42:00,0.63673,0.63693,0.63672,0.63693,97300000.0
2006-09-08 22:43:00,0.63685,0.63723,0.63677,0.63693,147800001.0
2006-09-08 22:44:00,0.63694,0.63731,0.63682,0.63708,150799997.0
2006-09-08 22:45:00,0.6374,0.6374,0.6374,0.6374,187500002.0
2006-09-08 22:46:00,0.63723,0.63729,0.63703,0.63724,187500002.0
2006-09-08 22:47:00,0.6372,0.6372,0.63699,0.63699,60000001.0
2006-09-08 22:48:00,0.63693,0.63723,0.63693,0.63723,126099998.0
2006-09-08 22:49:00,0.63718,0.63754,0.63716,0.6375,74100000.0
2006-09-08 22:50:00,0.63761,0.63771,0.6374,0.63763,242100002.0
2006-09-08 22:51:00,0.63759,0.63764,0.63747,0.63747,223899999.0
2006-09-08 22:52:00,0.63755,0.63755,0.63713,0.63715,137500000.0
2006-09-08 22:53:00,0.63714,0.63714,0.63697,0.63707,68800000.0
2006-09-08 22:54:00,0.63708,0.6373,0.63708,0.6371,94499999.0
2006-09-08 22:55:00,0.63693,0.63721,0.63693,0.63703,144700000.0
2006-09-08 22:56:00,0.63715,0.63718,0.63702,0.63702,158600001.0
2006-09-08 22:57:00,0.6371,0.63732,0.63706,0.63721,143500001.0
2006-09-08 22:58:00,0.6372,0.63726,0.63712,0.63714,141899999.0
2006-09-08 22:59:00,0.63692,0.63702,0.63668,0.63668,158200001.0
2006-09-11 00:28:00,0.6364,0.6364,0.6364,0.6364,129399999.0
2006-09-11 00:30:00,0.6363,0.6363,0.6363,0.6363,129399999.0
2006-09-11 00:31:00,0.6362,0.6363,0.6361,0.6362,129399999.0
2006-09-11 00:32:00,0.6363,0.6363,0.6363,0.6363,129399999.0
2006-09-11 00:34:00,0.6362,0.6362,0.6362,0.6362,129399999.0
2006-09-11 00:39:00,0.6361,0.6361,0.6361,0.6361,129399999.0
2006-09-11 00:40:00,0.6362,0.6362,0.6362,0.6362,129399999.0
2006-09-11 00:42:00,0.6361,0.6362,0.6359,0.6359,129399999.0
2006-09-11 00:43:00,0.6361,0.6361,0.6361,0.6361,129399999.0
2006-09-11 00:45:00,0.6364,0.6367,0.6363,0.6366,129399999.0
2006-09-11 00:48:00,0.6365,0.6366,0.6364,0.6364,129399999.0
2006-09-11 00:50:00,0.6367,0.6367,0.6364,0.6364,129399999.0
2006-09-11 00:51:00,0.6366,0.6366,0.6364,0.6364,129399999.0
2006-09-11 00:53:00,0.6367,0.6367,0.6367,0.6367,129399999.0
2006-09-11 00:54:00,0.637,0.637,0.637,0.637,129399999.0
2006-09-11 00:55:00,0.6369,0.637,0.6369,0.637,129399999.0
2006-09-11 00:56:00,0.6369,0.6371,0.6369,0.6369,129399999.0
2006-09-11 00:57:00,0.637,0.6372,0.637,0.6371,129399999.0
2006-09-11 00:58:00,0.637,0.6371,0.637,0.637,129399999.0
2006-09-11 00:59:00,0.6372,0.6372,0.6372,0.6372,129399999.0
2006-09-11 01:00:00,0.6376,0.6376,0.6373,0.6373,129399999.0
2006-09-11 01:01:00,0.6375,0.6375,0.6373,0.6373,129399999.0
2006-09-11 01:02:00,0.6376,0.638,0.6376,0.6378,129399999.0
2006-09-11 01:05:00,0.6379,0.638,0.6379,0.6379,129399999.0
2006-09-11 01:06:00,0.638,0.638,0.638,0.638,129399999.0
2006-09-11 01:07:00,0.6379,0.638,0.6379,0.638,129399999.0
2006-09-11 01:09:00,0.6379,0.638,0.6379,0.6379,129399999.0
2006-09-11 01:12:00,0.6378,0.6378,0.6377,0.6377,129399999.0
2006-09-11 01:13:00,0.6375,0.6376,0.6375,0.6376,129399999.0
2006-09-11 01:16:00,0.6377,0.6377,0.6377,0.6377,129399999.0
2006-09-11 01:18:00,0.6376,0.6376,0.6376,0.6376,129399999.0
2006-09-11 01:19:00,0.6375,0.6376,0.6375,0.6376,129399999.0
2006-09-11 01:20:00,0.6375,0.6375,0.6375,0.6375,129399999.0
2006-09-11 01:25:00,0.6374,0.6374,0.6374,0.6374,129399999.0
2006-09-11 01:28:00,0.6375,0.6376,0.6375,0.6376,129399999.0
2006-09-11 01:31:00,0.6373,0.6373,0.6373,0.6373,129399999.0
2006-09-11 01:32:00,0.6375,0.6375,0.6373,0.6373,129399999.0
2006-09-11 01:33:00,0.6372,0.6372,0.6372,0.6372,129399999.0
2006-09-11 01:34:00,0.6373,0.6373,0.6373,0.6373,129399999.0
2006-09-11 01:35:00,0.6372,0.6373,0.6372,0.6373,129399999.0
2006-09-11 01:36:00,0.6372,0.6373,0.6372,0.6373,129399999.0
2006-09-11 01:39:00,0.6371,0.6372,0.6371,0.6371,129399999.0
2006-09-11 01:40:00,0.637,0.6371,0.637,0.6371,129399999.0
2006-09-11 01:41:00,0.6373,0.6374,0.6373,0.6373,129399999.0
2006-09-11 01:42:00,0.6375,0.6377,0.6374,0.6376,129399999.0
2006-09-11 01:43:00,0.6375,0.6375,0.6374,0.6374,129399999.0
2006-09-11 01:44:00,0.6375,0.6375,0.6375,0.6375,129399999.0
2006-09-11 01:45:00,0.6376,0.6376,0.6376,0.6376,129399999.0
2006-09-11 01:47:00,0.6375,0.6376,0.6375,0.6376,129399999.0
2006-09-11 01:48:00,0.6377,0.6377,0.6377,0.6377,129399999.0
2006-09-11 01:50:00,0.6376,0.6377,0.6376,0.6377,129399999.0
2006-09-11 01:51:00,0.6376,0.6376,0.6374,0.6374,129399999.0
2006-09-11 01:52:00,0.6375,0.6375,0.6375,0.6375,129399999.0
2006-09-11 01:53:00,0.6376,0.6376,0.6375,0.6375,129399999.0
2006-09-11 01:55:00,0.6376,0.6376,0.6376,0.6376,129399999.0
2006-09-11 01:56:00,0.6375,0.6375,0.6375,0.6375,129399999.0
2006-09-11 01:57:00,0.6373,0.6373,0.6373,0.6373,129399999.0
2006-09-11 01:58:00,0.6374,0.6374,0.6373,0.6374,129399999.0
2006-09-11 01:59:00,0.6376,0.6376,0.6376,0.6376,129399999.0
2006-09-11 02:00:00,0.63734,0.63739,0.63704,0.63705,129399999.0
2006-09-11 02:01:00,0.6371,0.63743,0.63706,0.63735,103599999.0
2006-09-11 02:02:00,0.6374,0.63747,0.63726,0.63745,176699998.0
2006-09-11 02:03:00,0.63709,0.63741,0.63709,0.6372,119700000.0
2006-09-11 02:04:00,0.63726,0.63734,0.63698,0.6372,132900001.0
2006-09-11 02:05:00,0.63733,0.63743,0.637,0.63737,120499999.0
2006-09-11 02:06:00,0.63731,0.6374,0.63719,0.63734,176500001.0
2006-09-11 02:07:00,0.63735,0.63739,0.63715,0.63725,57500000.0
2006-09-11 02:08:00,0.6372,0.63735,0.63698,0.63732,95700000.0
2006-09-11 02:09:00,0.63716,0.63738,0.63693,0.63693,171399997.0
2006-09-11 02:10:00,0.63725,0.63744,0.63714,0.63744,132700000.0
2006-09-11 02:11:00,0.63747,0.63747,0.63692,0.63725,78699999.0
2006-09-11 02:12:00,0.6372,0.63745,0.63704,0.63736,112099999.0
2006-09-11 02:13:00,0.63726,0.63755,0.63724,0.63755,170799997.0
2006-09-11 02:14:00,0.63744,0.63747,0.63702,0.63705,121499999.0
2006-09-11 02:15:00,0.63703,0.63755,0.63703,0.63732,125199999.0
2006-09-11 02:16:00,0.63727,0.6374,0.63697,0.63727,134699999.0
2006-09-11 02:17:00,0.63705,0.63726,0.63695,0.63723,129500000.0
2006-09-11 02:18:00,0.63704,0.6374,0.63704,0.63718,123499999.0
2006-09-11 02:19:00,0.63707,0.63733,0.63694,0.63716,115500001.0
2006-09-11 02:20:00,0.63734,0.63735,0.63691,0.63708,102499999.0
2006-09-11 02:21:00,0.63712,0.63718,0.63686,0.6369,123800001.0
2006-09-11 02:22:00,0.63706,0.63709,0.63686,0.63704,138199999.0
2006-09-11 02:23:00,0.63667,0.63705,0.63665,0.63704,155499999.0
2006-09-11 02:24:00,0.63723,0.63724,0.63699,0.63708,129100002.0
2006-09-11 02:25:00,0.63716,0.63723,0.63698,0.63713,138499999.0
2006-09-11 02:26:00,0.63695,0.63732,0.63665,0.63718,148600003.0
2006-09-11 02:27:00,0.63728,0.63734,0.63688,0.63691,81600000.0
2006-09-11 02:28:00,0.6369,0.63719,0.6369,0.63719,131300000.0
2006-09-11 02:29:00,0.6374,0.63754,0.63691,0.63708,190599999.0
2006-09-11 02:30:00,0.63717,0.63728,0.63707,0.6372,150900000.0
2006-09-11 02:31:00,0.63724,0.63739,0.63697,0.63734,250999999.0
2006-09-11 02:32:00,0.63713,0.63738,0.63706,0.63712,99000000.0
2006-09-11 02:33:00,0.63703,0.63732,0.63693,0.63714,167899999.0
2006-09-11 02:34:00,0.63706,0.63729,0.63672,0.6369,179599999.0
2006-09-11 02:35:00,0.63696,0.63698,0.63676,0.63698,179099999.0
2006-09-11 02:36:00,0.63698,0.63711,0.63686,0.63707,173800000.0
2006-09-11 02:37:00,0.63707,0.63707,0.63687,0.63691,120299998.0
2006-09-11 02:38:00,0.63692,0.63699,0.63669,0.63686,175800000.0
2006-09-11 02:39:00,0.63678,0.63699,0.6366,0.63692,53900000.0
2006-09-11 02:40:00,0.63685,0.63696,0.63658,0.63694,180000001.0
2006-09-11 02:41:00,0.63707,0.63707,0.63667,0.63673,114799999.0
2006-09-11 02:42:00,0.63683,0.63691,0.6365,0.63669,138800001.0
2006-09-11 02:43:00,0.63679,0.63694,0.63647,0.63653,69500000.0
2006-09-11 02:44:00,0.63659,0.63659,0.6362,0.63628,93600000.0
2006-09-11 02:45:00,0.63639,0.6365,0.63613,0.63633,162399997.0
2006-09-11 02:46:00,0.63618,0.63644,0.63602,0.63602,84700001.0
2006-09-11 02:47:00,0.63611,0.63646,0.63603,0.63619,113300001.0
2006-09-11 02:48:00,0.63591,0.63626,0.63591,0.63626,129400000.0
2006-09-11 02:49:00,0.63631,0.63631,0.63583,0.63618,168899996.0
2006-09-11 02:50:00,0.63618,0.63644,0.63606,0.63644,110000000.0
2006-09-11 02:51:00,0.63638,0.63653,0.63612,0.63653,206099996.0
2006-09-11 02:52:00,0.63635,0.63654,0.63604,0.63604,206399998.0
2006-09-11 02:53:00,0.63611,0.63644,0.63611,0.63635,58500000.0
2006-09-11 02:54:00,0.63608,0.63632,0.6359,0.63612,70900000.0
2006-09-11 02:55:00,0.63605,0.63615,0.63566,0.63613,108099998.0
2006-09-11 02:56:00,0.6359,0.63601,0.63568,0.63587,157399997.0
2006-09-11 02:57:00,0.63598,0.63616,0.63577,0.63577,138399998.0
2006-09-11 02:58:00,0.63569,0.63618,0.63569,0.63602,171599999.0
2006-09-11 02:59:00,0.63605,0.63605,0.63589,0.63589,202600003.0
2006-09-11 03:00:00,0.63577,0.63578,0.63546,0.63548,102099999.0
2006-09-11 03:01:00,0.63562,0.63563,0.63518,0.63551,166500000.0
2006-09-11 03:02:00,0.63533,0.6355,0.63517,0.63527,121499998.0
2006-09-11 03:03:00,0.63524,0.63531,0.63506,0.63517,98700001.0
2006-09-11 03:04:00,0.63534,0.63534,0.635,0.63506,152300002.0
2006-09-11 03:05:00,0.63496,0.63526,0.63463,0.63526,186500000.0
2006-09-11 03:06:00,0.63511,0.63526,0.63504,0.63508,123400000.0
2006-09-11 03:07:00,0.63516,0.63556,0.63497,0.63534,113700000.0
2006-09-11 03:08:00,0.63534,0.63556,0.63512,0.63521,191900000.0
2006-09-11 03:09:00,0.63528,0.63534,0.63493,0.63525,137800001.0
2006-09-11 03:10:00,0.63527,0.63535,0.63509,0.63526,182399998.0
2006-09-11 03:11:00,0.63521,0.63538,0.63521,0.63533,138800000.0
2006-09-11 03:12:00,0.63499,0.63537,0.63495,0.63518,192199997.0
2006-09-11 03:13:00,0.63502,0.6352,0.63491,0.63496,159600002.0
2006-09-11 03:14:00,0.63486,0.63533,0.63486,0.63496,94099999.0
2006-09-11 03:15:00,0.63498,0.63532,0.63474,0.63474,133000001.0
2006-09-11 03:16:00,0.63509,0.63518,0.63496,0.63496,78900001.0
2006-09-11 03:17:00,0.63499,0.63509,0.63466,0.63468,93500001.0
2006-09-11 03:18:00,0.63471,0.63492,0.63432,0.63485,163300001.0
2006-09-11 03:19:00,0.63484,0.63508,0.63465,0.63481,126900001.0
2006-09-11 03:20:00,0.63492,0.63492,0.63458,0.63475,204300003.0
2006-09-11 03:21:00,0.63481,0.63492,0.63477,0.63489,99099998.0
2006-09-11 03:22:00,0.63499,0.63499,0.63457,0.63483,132799999.0
2006-09-11 03:23:00,0.6348,0.63495,0.63474,0.63482,97599999.0
2006-09-11 03:24:00,0.63468,0.63498,0.63461,0.63492,82899999.0
2006-09-11 03:25:00,0.6349,0.63518,0.63484,0.63515,124200001.0
2006-09-11 03:26:00,0.63521,0.63521,0.63481,0.63504,114399999.0
2006-09-11 03:27:00,0.63515,0.63515,0.63487,0.635,104000000.0
2006-09-11 03:28:00,0.63508,0.63547,0.63491,0.63532,80700000.0
2006-09-11 03:29:00,0.6356,0.6356,0.63505,0.63556,91000000.0
2006-09-11 03:30:00,0.63575,0.63584,0.63543,0.63557,108299999.0
2006-09-11 03:31:00,0.63557,0.63565,0.63516,0.63547,171099997.0
2006-09-11 03:32:00,0.63546,0.63555,0.63511,0.63555,143500000.0
2006-09-11 03:33:00,0.63536,0.6355,0.63515,0.63542,103000000.0
2006-09-11 03:34:00,0.63532,0.63557,0.63524,0.63528,105100002.0
2006-09-11 03:35:00,0.63574,0.63575,0.63542,0.63556,154999999.0
2006-09-11 03:36:00,0.6353,0.63574,0.6353,0.63558,109800000.0
2006-09-11 03:37:00,0.63563,0.63578,0.63541,0.6357,114699999.0
2006-09-11 03:38:00,0.6355,0.63571,0.63542,0.63568,75499999.0
2006-09-11 03:39:00,0.6358,0.6358,0.63542,0.63545,88500000.0
2006-09-11 03:40:00,0.63536,0.6356,0.63532,0.63556,115199998.0
2006-09-11 03:41:00,0.63541,0.63561,0.63514,0.63529,138200000.0
2006-09-11 03:42:00,0.63529,0.63568,0.63529,0.63568,100900000.0
2006-09-11 03:43:00,0.63573,0.63574,0.63541,0.6355,85899999.0
2006-09-11 03:44:00,0.63548,0.63559,0.6353,0.63539,156400002.0
2006-09-11 03:45:00,0.63552,0.63556,0.63528,0.63548,91800000.0
2006-09-11 03:46:00,0.63544,0.63568,0.6352,0.63525,141899997.0
2006-09-11 03:47:00,0.63537,0.63554,0.63512,0.63554,70900000.0
2006-09-11 03:48:00,0.63552,0.63564,0.63535,0.63564,160399998.0
2006-09-11 03:49:00,0.63561,0.63572,0.63542,0.63559,237800004.0
2006-09-11 03:50:00,0.63548,0.63562,0.6353,0.63553,113400000.0
2006-09-11 03:51:00,0.63548,0.63566,0.63537,0.63558,144500000.0
2006-09-11 03:52:00,0.6355,0.63582,0.63543,0.63582,143000003.0
2006-09-11 03:53:00,0.63579,0.63579,0.63558,0.63561,133999999.0
2006-09-11 03:54:00,0.63551,0.63593,0.63533,0.63593,118200000.0
2006-09-11 03:55:00,0.63575,0.63608,0.63541,0.63608,177600002.0
2006-09-11 03:56:00,0.63588,0.63609,0.63576,0.63601,133900000.0
2006-09-11 03:57:00,0.63597,0.63607,0.63568,0.63591,82400000.0
2006-09-11 03:58:00,0.63584,0.63589,0.63546,0.6356,139700001.0
2006-09-11 03:59:00,0.63569,0.63595,0.63569,0.63584,58700000.0
2006-09-11 04:00:00,0.6358,0.63591,0.63569,0.63582,92700000.0
2006-09-11 04:01:00,0.63588,0.63595,0.63569,0.63579,104899999.0
2006-09-11 04:02:00,0.63589,0.63595,0.63576,0.63587,167400002.0
2006-09-11 04:03:00,0.63582,0.63584,0.63573,0.63582,114299999.0
2006-09-11 04:04:00,0.63577,0.63587,0.63566,0.63585,149200001.0
2006-09-11 04:05:00,0.63584,0.63596,0.63574,0.63591,164000000.0
2006-09-11 04:06:00,0.6359,0.63604,0.6357,0.63582,165700000.0
2006-09-11 04:07:00,0.63584,0.63596,0.63573,0.63592,219500000.0
2006-09-11 04:08:00,0.63609,0.63609,0.63561,0.63573,97600000.0
2006-09-11 04:09:00,0.63591,0.63597,0.63576,0.63583,126900001.0
2006-09-11 04:10:00,0.63576,0.63592,0.63571,0.63574,97200000.0
2006-09-11 04:11:00,0.63598,0.63598,0.63564,0.63572,113400000.0
2006-09-11 04:12:00,0.63584,0.63595,0.63555,0.63555,91800001.0
2006-09-11 04:13:00,0.6354,0.63578,0.63523,0.63574,88899999.0
2006-09-11 04:14:00,0.63554,0.63554,0.63535,0.63549,74200000.0
2006-09-11 04:15:00,0.63542,0.6356,0.6354,0.63548,199299999.0
2006-09-11 04:16:00,0.63536,0.6355,0.63511,0.63525,102199998.0
2006-09-11 04:17:00,0.63529,0.63543,0.63504,0.63535,131900000.0
2006-09-11 04:18:00,0.6353,0.63548,0.63509,0.6351,66500000.0
2006-09-11 04:19:00,0.63507,0.63517,0.63479,0.63479,87500000.0
2006-09-11 04:20:00,0.63495,0.63515,0.63482,0.63515,64900001.0
2006-09-11 04:21:00,0.63521,0.63523,0.63482,0.63505,277000002.0
2006-09-11 04:22:00,0.6352,0.63534,0.63492,0.63492,98099999.0
2006-09-11 04:23:00,0.63497,0.63512,0.63462,0.63512,153600000.0
2006-09-11 04:24:00,0.63514,0.63517,0.63468,0.63468,87100000.0
2006-09-11 04:25:00,0.63498,0.63498,0.63448,0.63465,112400001.0
2006-09-11 04:26:00,0.63472,0.63484,0.63435,0.63435,218499998.0
2006-09-11 04:27:00,0.63475,0.63475,0.6342,0.6343,99800002.0
2006-09-11 04:28:00,0.63445,0.63445,0.63408,0.63411,165400002.0
2006-09-11 04:29:00,0.63458,0.63458,0.63419,0.6342,112499998.0
2006-09-11 04:30:00,0.63433,0.63543,0.63428,0.63451,170700001.0
2006-09-11 04:31:00,0.63455,0.63473,0.63437,0.6345,139900000.0
2006-09-11 04:32:00,0.6346,0.6346,0.63428,0.63456,127599998.0
2006-09-11 04:33:00,0.63461,0.63466,0.63447,0.63458,143200001.0
2006-09-11 04:34:00,0.63454,0.63464,0.63443,0.63459,59000000.0
2006-09-11 04:35:00,0.6346,0.63476,0.63432,0.63453,201500000.0
2006-09-11 04:36:00,0.63459,0.6347,0.63445,0.6347,82800000.0
2006-09-11 04:37:00,0.63453,0.63482,0.63435,0.63482,84900000.0
2006-09-11 04:38:00,0.63487,0.63487,0.63448,0.6348,130799999.0
2006-09-11 04:39:00,0.63484,0.63484,0.63434,0.63438,119600000.0
2006-09-11 04:40:00,0.63487,0.63487,0.63441,0.63445,83000000.0
2006-09-11 04:41:00,0.63447,0.63456,0.63438,0.63449,69000000.0
2006-09-11 04:42:00,0.6345,0.63468,0.6344,0.63441,159200001.0
2006-09-11 04:43:00,0.63464,0.63468,0.63423,0.63452,147099998.0
2006-09-11 04:44:00,0.63446,0.63455,0.63435,0.6345,135500000.0
2006-09-11 04:45:00,0.63455,0.63466,0.6345,0.6345,135200002.0
2006-09-11 04:46:00,0.63447,0.63455,0.63422,0.6345,125200000.0
2006-09-11 04:47:00,0.63447,0.63462,0.63431,0.63461,146799998.0
2006-09-11 04:48:00,0.63464,0.63473,0.63432,0.6344,146299999.0
2006-09-11 04:49:00,0.63445,0.63461,0.63429,0.63456,155500002.0
2006-09-11 04:50:00,0.6348,0.6348,0.63442,0.63443,97300000.0
2006-09-11 04:51:00,0.63455,0.63466,0.6343,0.63458,106500000.0
2006-09-11 04:52:00,0.63455,0.63467,0.63432,0.63432,129100000.0
2006-09-11 04:53:00,0.6342,0.63451,0.63419,0.63449,92999999.0
2006-09-11 04:54:00,0.63426,0.63453,0.63422,0.63447,147999998.0
2006-09-11 04:55:00,0.63443,0.6345,0.63422,0.63432,102999999.0
2006-09-11 04:56:00,0.63434,0.63448,0.63425,0.6343,175500000.0
2006-09-11 04:57:00,0.63445,0.63452,0.63387,0.63414,74200000.0
2006-09-11 04:58:00,0.63416,0.63448,0.63402,0.63402,137800000.0
2006-09-11 04:59:00,0.63389,0.63424,0.63389,0.63401,189499999.0
2006-09-11 05:00:00,0.63396,0.63427,0.63382,0.63405,153599999.0
2006-09-11 05:01:00,0.63432,0.63432,0.63401,0.63423,121299997.0
2006-09-11 05:02:00,0.63424,0.63425,0.63389,0.63421,81700000.0
2006-09-11 05:03:00,0.63427,0.63442,0.63414,0.63441,149200000.0
2006-09-11 05:04:00,0.63448,0.63457,0.63418,0.6344,196500001.0
2006-09-11 05:05:00,0.63435,0.63459,0.63417,0.63446,129699999.0
2006-09-11 05:06:00,0.63449,0.63455,0.63409,0.63432,141199999.0
2006-09-11 05:07:00,0.63438,0.63451,0.63405,0.63405,111499999.0
2006-09-11 05:08:00,0.63424,0.6345,0.63424,0.6344,99800002.0
2006-09-11 05:09:00,0.63434,0.63464,0.6343,0.63457,93400000.0
2006-09-11 05:10:00,0.63445,0.63453,0.63411,0.63424,143800001.0
2006-09-11 05:11:00,0.63419,0.63461,0.63419,0.63461,132100001.0
2006-09-11 05:12:00,0.63408,0.63464,0.63408,0.63464,81099999.0
2006-09-11 05:13:00,0.63477,0.63497,0.63423,0.63437,85399999.0
2006-09-11 05:14:00,0.63468,0.63473,0.63447,0.6345,98899999.0
2006-09-11 05:15:00,0.63465,0.63473,0.63448,0.63448,156600001.0
2006-09-11 05:16:00,0.63439,0.63462,0.63427,0.63436,128700000.0
2006-09-11 05:17:00,0.6345,0.63461,0.6342,0.63451,129400002.0
2006-09-11 05:18:00,0.63476,0.63477,0.63437,0.63451,97300001.0
2006-09-11 05:19:00,0.63458,0.63488,0.63451,0.63475,89600000.0
2006-09-11 05:20:00,0.63453,0.63485,0.63442,0.63454,134500000.0
2006-09-11 05:21:00,0.63462,0.6347,0.63447,0.63469,86999999.0
2006-09-11 05:22:00,0.63465,0.63481,0.63453,0.63481,92799999.0
2006-09-11 05:23:00,0.63448,0.63466,0.63425,0.63425,82699999.0
2006-09-11 05:24:00,0.63436,0.63479,0.63436,0.63452,153400000.0
2006-09-11 05:25:00,0.63475,0.63514,0.63472,0.6348,183100000.0
2006-09-11 05:26:00,0.63471,0.63494,0.63463,0.63493,119200000.0
2006-09-11 05:27:00,0.63481,0.63504,0.63453,0.63483,90600000.0
2006-09-11 05:28:00,0.63498,0.63514,0.63486,0.63491,105900001.0
2006-09-11 05:29:00,0.63476,0.63507,0.63468,0.63504,100600000.0
2006-09-11 05:30:00,0.63481,0.63508,0.63468,0.63493,186400000.0
2006-09-11 05:31:00,0.63514,0.63514,0.63457,0.63491,80000001.0
2006-09-11 05:32:00,0.63509,0.63518,0.63496,0.63503,154599998.0
2006-09-11 05:33:00,0.63494,0.63501,0.63472,0.6348,130200002.0
2006-09-11 05:34:00,0.6348,0.63493,0.63457,0.63474,184200002.0
2006-09-11 05:35:00,0.63481,0.63494,0.63466,0.63493,173399997.0
2006-09-11 05:36:00,0.63497,0.63497,0.63443,0.63462,92200000.0
2006-09-11 05:37:00,0.63451,0.63491,0.63451,0.63487,121199999.0
2006-09-11 05:38:00,0.63494,0.63494,0.63468,0.63483,71399999.0
2006-09-11 05:39:00,0.63471,0.63491,0.63461,0.63486,118000001.0
2006-09-11 05:40:00,0.63488,0.63509,0.63467,0.63495,167799999.0
2006-09-11 05:41:00,0.63506,0.63506,0.63475,0.63483,90400001.0
2006-09-11 05:42:00,0.63465,0.63498,0.63457,0.63458,97900000.0
2006-09-11 05:43:00,0.63482,0.63482,0.63452,0.63479,149899999.0
2006-09-11 05:44:00,0.63479,0.63493,0.63454,0.63476,109300000.0
2006-09-11 05:45:00,0.63491,0.63498,0.63458,0.63498,166300001.0
2006-09-11 05:46:00,0.63459,0.63497,0.63459,0.63477,121399999.0
2006-09-11 05:47:00,0.63488,0.63493,0.6345,0.63472,101000001.0
2006-09-11 05:48:00,0.63487,0.63487,0.6347,0.63479,130699999.0
2006-09-11 05:49:00,0.63497,0.63498,0.63461,0.63483,131000000.0
2006-09-11 05:50:00,0.63478,0.63502,0.63473,0.6348,177800000.0
2006-09-11 05:51:00,0.63488,0.63499,0.6347,0.63499,68499999.0
2006-09-11 05:52:00,0.63498,0.63521,0.63484,0.63502,118899999.0
2006-09-11 05:53:00,0.63483,0.63506,0.63475,0.63506,108699999.0
2006-09-11 05:54:00,0.63507,0.63512,0.6348,0.63493,78000001.0
2006-09-11 05:55:00,0.63502,0.63503,0.63467,0.63474,166900000.0
2006-09-11 05:56:00,0.63468,0.63517,0.63462,0.63493,80599999.0
2006-09-11 05:57:00,0.63504,0.63508,0.63481,0.63481,134100000.0
2006-09-11 05:58:00,0.63483,0.63525,0.63477,0.6352,90899999.0
2006-09-11 05:59:00,0.63507,0.63507,0.63481,0.63486,87800000.0
2006-09-11 06:00:00,0.63482,0.63505,0.63469,0.63505,146700000.0
2006-09-11 06:01:00,0.6351,0.6351,0.63485,0.63506,100000001.0
2006-09-11 06:02:00,0.63513,0.63515,0.63484,0.63495,164000000.0
2006-09-11 06:03:00,0.63499,0.63514,0.63494,0.63514,121700001.0
2006-09-11 06:04:00,0.63502,0.63502,0.63462,0.63494,107699999.0
2006-09-11 06:05:00,0.63521,0.63543,0.63495,0.63505,232099997.0
2006-09-11 06:06:00,0.63495,0.63531,0.63489,0.63519,116500002.0
2006-09-11 06:07:00,0.6353,0.63538,0.63499,0.63509,103400001.0
2006-09-11 06:08:00,0.635,0.63543,0.63498,0.63527,152999997.0
2006-09-11 06:09:00,0.63514,0.63518,0.6349,0.63504,146200002.0
2006-09-11 06:10:00,0.63492,0.63506,0.63469,0.63503,90999999.0
2006-09-11 06:11:00,0.6348,0.63513,0.63467,0.63487,122500001.0
2006-09-11 06:12:00,0.63481,0.63494,0.63472,0.6349,84600002.0
2006-09-11 06:13:00,0.6348,0.63497,0.63471,0.63488,102400001.0
2006-09-11 06:14:00,0.6347,0.63491,0.63469,0.63479,122799998.0
2006-09-11 06:15:00,0.63476,0.63507,0.63466,0.6349,124300002.0
2006-09-11 06:16:00,0.63468,0.6349,0.63455,0.6347,185100000.0
2006-09-11 06:17:00,0.63481,0.63487,0.63471,0.63473,173500000.0
2006-09-11 06:18:00,0.63476,0.63503,0.63461,0.63497,188500003.0
2006-09-11 06:19:00,0.63483,0.6349,0.63465,0.63487,125899997.0
2006-09-11 06:20:00,0.63483,0.63492,0.63476,0.63478,98900000.0
2006-09-11 06:21:00,0.63468,0.6351,0.63468,0.63495,166600000.0
2006-09-11 06:22:00,0.63498,0.63498,0.63483,0.63492,46000000.0
2006-09-11 06:23:00,0.63495,0.63499,0.63473,0.63475,122000001.0
2006-09-11 06:24:00,0.63477,0.63494,0.63463,0.63474,137499999.0
2006-09-11 06:25:00,0.63463,0.63475,0.6343,0.63447,115300000.0
2006-09-11 06:26:00,0.63447,0.63496,0.63447,0.63494,96000000.0
2006-09-11 06:27:00,0.63477,0.635,0.63469,0.63476,182100000.0
2006-09-11 06:28:00,0.63476,0.63488,0.63468,0.63488,119300001.0
2006-09-11 06:29:00,0.63497,0.63497,0.63462,0.63481,93700000.0
2006-09-11 06:30:00,0.6349,0.63493,0.63471,0.63478,133499999.0
2006-09-11 06:31:00,0.6348,0.63499,0.63463,0.63489,194000001.0
2006-09-11 06:32:00,0.63493,0.63496,0.63478,0.63478,85200000.0
2006-09-11 06:33:00,0.63451,0.63493,0.63451,0.63484,114800001.0
2006-09-11 06:34:00,0.63482,0.63506,0.63482,0.63488,84400001.0
2006-09-11 06:35:00,0.63482,0.63514,0.63472,0.63507,108199999.0
2006-09-11 06:36:00,0.63479,0.63499,0.6346,0.63489,119599998.0
2006-09-11 06:37:00,0.63485,0.63515,0.63475,0.63515,87900000.0
2006-09-11 06:38:00,0.63502,0.6351,0.6349,0.6349,147599998.0
2006-09-11 06:39:00,0.63502,0.63502,0.63461,0.63488,144900001.0
2006-09-11 06:40:00,0.63497,0.63516,0.63493,0.63496,91799999.0
2006-09-11 06:41:00,0.6349,0.63508,0.6349,0.63491,132000001.0
2006-09-11 06:42:00,0.63471,0.63508,0.63471,0.635,109199998.0
2006-09-11 06:43:00,0.63504,0.63508,0.63489,0.63506,152099997.0
2006-09-11 06:44:00,0.63497,0.63515,0.63474,0.63503,161100000.0
2006-09-11 06:45:00,0.63496,0.63499,0.6349,0.63497,110099998.0
2006-09-11 06:46:00,0.63498,0.63516,0.6348,0.63516,168599999.0
2006-09-11 06:47:00,0.63494,0.63533,0.63494,0.63523,217800000.0
2006-09-11 06:48:00,0.63505,0.63526,0.63498,0.6352,91800001.0
2006-09-11 06:49:00,0.63537,0.63537,0.63477,0.6349,62200000.0
2006-09-11 06:50:00,0.63491,0.63519,0.63483,0.63519,89299999.0
2006-09-11 06:51:00,0.63501,0.63514,0.63481,0.63493,163600001.0
2006-09-11 06:52:00,0.63495,0.63508,0.63472,0.63495,171999996.0
2006-09-11 06:53:00,0.63491,0.63503,0.63477,0.63498,93300000.0
2006-09-11 06:54:00,0.63502,0.6351,0.63491,0.63492,149000001.0
2006-09-11 06:55:00,0.63491,0.63512,0.63475,0.63509,132399999.0
2006-09-11 06:56:00,0.63491,0.63522,0.63483,0.63493,125500000.0
2006-09-11 06:57:00,0.63506,0.6353,0.63492,0.63522,140600001.0
2006-09-11 06:58:00,0.63517,0.63536,0.63488,0.63512,147599999.0
2006-09-11 06:59:00,0.63513,0.63535,0.63493,0.63521,125299999.0
2006-09-11 07:00:00,0.63522,0.63535,0.63506,0.6352,97100000.0
2006-09-11 07:01:00,0.63527,0.63542,0.63517,0.63535,93800000.0
2006-09-11 07:02:00,0.6355,0.63593,0.6354,0.63577,166300002.0
2006-09-11 07:03:00,0.63591,0.63598,0.63552,0.63558,100200000.0
2006-09-11 07:04:00,0.63563,0.63571,0.63533,0.63561,154300000.0
2006-09-11 07:05:00,0.63557,0.63578,0.63554,0.63557,147300001.0
2006-09-11 07:06:00,0.63564,0.63602,0.63559,0.63583,153400002.0
2006-09-11 07:07:00,0.63579,0.63579,0.63542,0.63572,131299999.0
2006-09-11 07:08:00,0.63582,0.63584,0.63555,0.63568,72700000.0
2006-09-11 07:09:00,0.63563,0.63608,0.63563,0.63599,131199999.0
2006-09-11 07:10:00,0.6361,0.6361,0.63582,0.63587,67900000.0
2006-09-11 07:11:00,0.63583,0.63626,0.63563,0.63615,102300002.0
2006-09-11 07:12:00,0.63619,0.63633,0.636,0.63603,60899999.0
2006-09-11 07:13:00,0.63616,0.6363,0.6359,0.6359,123899997.0
2006-09-11 07:14:00,0.63578,0.63617,0.63578,0.63617,109600000.0
2006-09-11 07:15:00,0.63619,0.63628,0.63583,0.63602,99599998.0
2006-09-11 07:16:00,0.63599,0.63599,0.63545,0.63545,106400000.0
2006-09-11 07:17:00,0.63566,0.63573,0.63546,0.63558,172699998.0
2006-09-11 07:18:00,0.63561,0.63581,0.63535,0.63576,260499999.0
2006-09-11 07:19:00,0.63582,0.63589,0.63544,0.63565,52500000.0
2006-09-11 07:20:00,0.6359,0.63597,0.63556,0.63571,121299997.0
2006-09-11 07:21:00,0.63572,0.63572,0.63527,0.6353,83900000.0
2006-09-11 07:22:00,0.63538,0.63565,0.63525,0.63547,118999999.0
2006-09-11 07:23:00,0.63528,0.6355,0.63514,0.63547,96600000.0
2006-09-11 07:24:00,0.63533,0.6355,0.63513,0.63513,160399997.0
2006-09-11 07:25:00,0.63538,0.63553,0.63523,0.63533,120200000.0
2006-09-11 07:26:00,0.63537,0.63556,0.63537,0.63551,49300000.0
2006-09-11 07:27:00,0.63558,0.63563,0.6353,0.6353,187300000.0
2006-09-11 07:28:00,0.63538,0.63554,0.63526,0.63526,119800000.0
2006-09-11 07:29:00,0.6355,0.63579,0.63539,0.63566,170799998.0
2006-09-11 07:30:00,0.63558,0.63566,0.6354,0.63564,163299999.0
2006-09-11 07:31:00,0.63564,0.63573,0.63557,0.63565,113400000.0
2006-09-11 07:32:00,0.6358,0.6358,0.6353,0.6353,137900001.0
2006-09-11 07:33:00,0.6353,0.63559,0.63511,0.63559,140100000.0
2006-09-11 07:34:00,0.63558,0.63558,0.63519,0.63525,166799998.0
2006-09-11 07:35:00,0.63541,0.63545,0.63523,0.6354,100300000.0
2006-09-11 07:36:00,0.63555,0.63558,0.63521,0.63548,130400000.0
2006-09-11 07:37:00,0.63538,0.63554,0.63513,0.63513,138900000.0
2006-09-11 07:38:00,0.63503,0.63545,0.63502,0.63533,116799998.0
2006-09-11 07:39:00,0.63514,0.63534,0.63504,0.63518,124200002.0
2006-09-11 07:40:00,0.6352,0.63543,0.63506,0.63527,149199999.0
2006-09-11 07:41:00,0.63523,0.63532,0.63515,0.63532,120900000.0
2006-09-11 07:42:00,0.63515,0.63538,0.63504,0.63538,83200000.0
2006-09-11 07:43:00,0.63519,0.63531,0.63483,0.6349,174300001.0
2006-09-11 07:44:00,0.63495,0.63538,0.63486,0.6352,138699999.0
2006-09-11 07:45:00,0.63517,0.63541,0.63494,0.63541,163599999.0
2006-09-11 07:46:00,0.63527,0.63535,0.63487,0.63487,211200003.0
2006-09-11 07:47:00,0.6353,0.63533,0.63475,0.63498,137500000.0
2006-09-11 07:48:00,0.63501,0.63552,0.63488,0.63525,123700001.0
2006-09-11 07:49:00,0.63515,0.63515,0.63483,0.63498,172800001.0
2006-09-11 07:50:00,0.63479,0.63505,0.63461,0.63489,72900000.0
2006-09-11 07:51:00,0.63482,0.63498,0.6347,0.6348,164500002.0
2006-09-11 07:52:00,0.63489,0.63516,0.63489,0.63497,90199999.0
2006-09-11 07:53:00,0.6349,0.63524,0.63486,0.63506,75600001.0
2006-09-11 07:54:00,0.63498,0.63534,0.63492,0.63498,135100000.0
2006-09-11 07:55:00,0.63492,0.63531,0.63492,0.63526,83799999.0
2006-09-11 07:56:00,0.63539,0.63539,0.63482,0.63482,57199999.0
2006-09-11 07:57:00,0.63488,0.63521,0.63473,0.63521,102000000.0
2006-09-11 07:58:00,0.63523,0.63523,0.63475,0.63511,89900000.0
2006-09-11 07:59:00,0.63514,0.63522,0.63487,0.63498,122200000.0
2006-09-11 08:00:00,0.63492,0.6352,0.63453,0.63486,179199999.0
2006-09-11 08:01:00,0.63487,0.63503,0.63457,0.63496,241599998.0
2006-09-11 08:02:00,0.63481,0.63509,0.63462,0.63492,96000000.0
2006-09-11 08:03:00,0.63505,0.63514,0.63464,0.63483,157400001.0
2006-09-11 08:04:00,0.6349,0.6349,0.63458,0.63478,75800000.0
2006-09-11 08:05:00,0.63491,0.63499,0.63422,0.6348,202799997.0
2006-09-11 08:06:00,0.63478,0.63486,0.63442,0.63479,235300000.0
2006-09-11 08:07:00,0.63474,0.63488,0.63459,0.63481,169000001.0
2006-09-11 08:08:00,0.6349,0.63492,0.63463,0.63485,232299999.0
2006-09-11 08:09:00,0.63484,0.63484,0.63429,0.63474,157000001.0
2006-09-11 08:10:00,0.63463,0.63476,0.63444,0.63464,93100000.0
2006-09-11 08:11:00,0.63472,0.63475,0.63429,0.63475,91699999.0
2006-09-11 08:12:00,0.63429,0.63474,0.63429,0.63467,133599999.0
2006-09-11 08:13:00,0.63468,0.63502,0.6345,0.63502,114799998.0
2006-09-11 08:14:00,0.63472,0.63482,0.63459,0.63481,157500000.0
2006-09-11 08:15:00,0.63475,0.63492,0.63462,0.63484,87100001.0
2006-09-11 08:16:00,0.63486,0.63498,0.63459,0.63478,99700000.0
2006-09-11 08:17:00,0.63487,0.63494,0.6344,0.63485,124500001.0
2006-09-11 08:18:00,0.63475,0.63496,0.63432,0.63445,173699999.0
2006-09-11 08:19:00,0.63457,0.63462,0.6343,0.63452,131400002.0
2006-09-11 08:20:00,0.6346,0.63503,0.63434,0.6347,138299998.0
2006-09-11 08:21:00,0.63475,0.63495,0.63451,0.63463,83600000.0
2006-09-11 08:22:00,0.6346,0.63493,0.63448,0.6347,93200002.0
2006-09-11 08:23:00,0.63483,0.63483,0.63443,0.63456,121999999.0
2006-09-11 08:24:00,0.6346,0.63481,0.63443,0.63469,90400000.0
2006-09-11 08:25:00,0.63467,0.63475,0.63425,0.63459,91300000.0
2006-09-11 08:26:00,0.63447,0.63469,0.63401,0.63463,94000000.0
2006-09-11 08:27:00,0.63465,0.63481,0.63418,0.63418,167600005.0
2006-09-11 08:28:00,0.63447,0.63491,0.63447,0.63485,102299999.0
2006-09-11 08:29:00,0.6349,0.6349,0.63416,0.6345,136900000.0
2006-09-11 08:30:00,0.6349,0.63494,0.6344,0.6344,125299998.0
2006-09-11 08:31:00,0.63487,0.6349,0.63447,0.6349,127900001.0
2006-09-11 08:32:00,0.63482,0.63499,0.63455,0.63474,98099999.0
2006-09-11 08:33:00,0.63476,0.63505,0.63437,0.63503,172800000.0
2006-09-11 08:34:00,0.6349,0.63508,0.63452,0.63452,166900000.0
2006-09-11 08:35:00,0.6345,0.63474,0.63434,0.63447,124600000.0
2006-09-11 08:36:00,0.63433,0.63489,0.63433,0.63464,87000000.0
2006-09-11 08:37:00,0.63471,0.63487,0.63459,0.63473,75700000.0
2006-09-11 08:38:00,0.63477,0.63485,0.6344,0.63449,96199998.0
2006-09-11 08:39:00,0.63476,0.63487,0.63433,0.63465,142200002.0
2006-09-11 08:40:00,0.63494,0.63494,0.63445,0.6348,145700001.0
2006-09-11 08:41:00,0.63472,0.63491,0.63452,0.63473,95400000.0
2006-09-11 08:42:00,0.6346,0.63502,0.63455,0.63495,84199999.0
2006-09-11 08:43:00,0.63481,0.63487,0.63439,0.63455,46200000.0
2006-09-11 08:44:00,0.63456,0.63471,0.63446,0.63455,45500000.0
2006-09-11 08:45:00,0.63465,0.63473,0.6345,0.63472,91300000.0
2006-09-11 08:46:00,0.63469,0.63479,0.63444,0.63474,140899998.0
2006-09-11 08:47:00,0.63455,0.6348,0.63437,0.63471,80300000.0
2006-09-11 08:48:00,0.63465,0.63501,0.63457,0.63492,107400001.0
2006-09-11 08:49:00,0.63497,0.63511,0.63474,0.6351,133800003.0
2006-09-11 08:50:00,0.63504,0.63515,0.63476,0.63514,79599999.0
2006-09-11 08:51:00,0.63518,0.63548,0.63494,0.63535,133000000.0
2006-09-11 08:52:00,0.63553,0.63554,0.63499,0.63554,103700000.0
2006-09-11 08:53:00,0.63572,0.63576,0.63543,0.63555,101699999.0
2006-09-11 08:54:00,0.63545,0.63557,0.63524,0.63535,153799999.0
2006-09-11 08:55:00,0.6353,0.63537,0.63502,0.63537,143600002.0
2006-09-11 08:56:00,0.63528,0.63551,0.63508,0.63519,102500001.0
2006-09-11 08:57:00,0.63525,0.63546,0.63508,0.63546,130900000.0
2006-09-11 08:58:00,0.63533,0.63563,0.63528,0.63563,129399999.0
2006-09-11 08:59:00,0.63571,0.63618,0.63534,0.63601,168200000.0
2006-09-11 09:00:00,0.63612,0.63623,0.63558,0.63606,104400000.0
2006-09-11 09:01:00,0.63574,0.63597,0.63573,0.63595,124999999.0
2006-09-11 09:02:00,0.63561,0.63601,0.63561,0.63594,99899998.0
2006-09-11 09:03:00,0.63551,0.63605,0.63546,0.63605,107100000.0
2006-09-11 09:04:00,0.63593,0.63593,0.63534,0.6357,125899999.0
2006-09-11 09:05:00,0.63591,0.63601,0.63551,0.63587,78799999.0
2006-09-11 09:06:00,0.63589,0.63599,0.63561,0.63568,105499999.0
2006-09-11 09:07:00,0.63592,0.63593,0.63543,0.63563,109200000.0
2006-09-11 09:08:00,0.63594,0.63594,0.63577,0.63585,65699999.0
2006-09-11 09:09:00,0.63579,0.6358,0.63557,0.63567,141199999.0
2006-09-11 09:10:00,0.63577,0.63605,0.63568,0.63581,122099999.0
2006-09-11 09:11:00,0.63593,0.63599,0.63551,0.63551,120199999.0
2006-09-11 09:12:00,0.63612,0.63612,0.63578,0.63581,80499999.0
2006-09-11 09:13:00,0.63619,0.63644,0.6361,0.63631,157500000.0
2006-09-11 09:14:00,0.63618,0.63653,0.63611,0.63638,169899997.0
2006-09-11 09:15:00,0.63644,0.63653,0.63593,0.63607,142699998.0
2006-09-11 09:16:00,0.63595,0.63642,0.63586,0.6362,96499998.0
2006-09-11 09:17:00,0.63614,0.6363,0.63589,0.63626,105500000.0
2006-09-11 09:18:00,0.63639,0.63653,0.63579,0.63595,79099999.0
2006-09-11 09:19:00,0.63663,0.63685,0.63656,0.63681,122700000.0
2006-09-11 09:20:00,0.63669,0.63677,0.63642,0.63666,160300001.0
2006-09-11 09:21:00,0.63669,0.63679,0.63627,0.63644,162700002.0
2006-09-11 09:22:00,0.63662,0.63663,0.6362,0.63622,68500000.0
2006-09-11 09:23:00,0.63626,0.63667,0.63626,0.63651,79500000.0
2006-09-11 09:24:00,0.63638,0.63644,0.63611,0.63623,106200000.0
2006-09-11 09:25:00,0.63634,0.6364,0.63609,0.63609,70700000.0
2006-09-11 09:26:00,0.63656,0.63656,0.63594,0.63613,131799999.0
2006-09-11 09:27:00,0.63639,0.63647,0.6361,0.63618,133400000.0
2006-09-11 09:28:00,0.63634,0.63648,0.63617,0.63625,81800000.0
2006-09-11 09:29:00,0.63622,0.63651,0.63613,0.6363,71400000.0
2006-09-11 09:30:00,0.63637,0.6365,0.63613,0.63622,65800000.0
2006-09-11 09:31:00,0.63618,0.63647,0.63605,0.63645,106800002.0
2006-09-11 09:32:00,0.63641,0.63653,0.63621,0.63645,119800000.0
2006-09-11 09:33:00,0.63596,0.63663,0.63596,0.63604,189999998.0
2006-09-11 09:34:00,0.63627,0.63649,0.63608,0.63647,102400001.0
2006-09-11 09:35:00,0.63655,0.63665,0.63606,0.63647,93600000.0
2006-09-11 09:36:00,0.63636,0.63661,0.63625,0.63632,65200000.0
2006-09-11 09:37:00,0.63636,0.63643,0.63631,0.63643,67899999.0
2006-09-11 09:38:00,0.63647,0.63651,0.63594,0.63651,130700000.0
2006-09-11 09:39:00,0.63643,0.63697,0.6362,0.63692,86099999.0
2006-09-11 09:40:00,0.63685,0.63714,0.63675,0.63676,105299999.0
2006-09-11 09:41:00,0.63646,0.63698,0.63642,0.63683,91400001.0
2006-09-11 09:42:00,0.63681,0.63707,0.63662,0.63662,90600001.0
2006-09-11 09:43:00,0.63667,0.63689,0.63641,0.63664,133299999.0
2006-09-11 09:44:00,0.63674,0.637,0.63643,0.63681,195300000.0
2006-09-11 09:45:00,0.63667,0.63693,0.63643,0.63679,115700000.0
2006-09-11 09:46:00,0.63689,0.63709,0.63648,0.63709,68400000.0
2006-09-11 09:47:00,0.63664,0.63697,0.63661,0.63684,154299998.0
2006-09-11 09:48:00,0.63671,0.63698,0.6365,0.63675,153700001.0
2006-09-11 09:49:00,0.63694,0.637,0.63672,0.63684,82699999.0
2006-09-11 09:50:00,0.63672,0.63705,0.63664,0.63703,104799997.0
2006-09-11 09:51:00,0.63702,0.63706,0.63658,0.63677,89000000.0
2006-09-11 09:52:00,0.63661,0.63699,0.63656,0.63699,99400000.0
2006-09-11 09:53:00,0.63681,0.6371,0.63672,0.63707,103199999.0
2006-09-11 09:54:00,0.63709,0.63713,0.6366,0.63693,86000000.0
2006-09-11 09:55:00,0.63739,0.63739,0.63677,0.63696,69000000.0
2006-09-11 09:56:00,0.63696,0.63702,0.63671,0.63678,148700001.0
2006-09-11 09:57:00,0.63685,0.63727,0.6367,0.63672,148299999.0
2006-09-11 09:58:00,0.63684,0.63685,0.63642,0.63661,125600000.0
2006-09-11 09:59:00,0.63655,0.63692,0.63655,0.63677,177800004.0
2006-09-11 10:00:00,0.63668,0.63693,0.63655,0.63687,121900002.0
2006-09-11 10:01:00,0.63696,0.63698,0.63638,0.63666,90199999.0
2006-09-11 10:02:00,0.63655,0.63669,0.63606,0.63631,86400000.0
2006-09-11 10:03:00,0.63625,0.63671,0.63613,0.63671,110300000.0
2006-09-11 10:04:00,0.63694,0.63698,0.63663,0.63693,108100000.0
2006-09-11 10:05:00,0.63666,0.63708,0.63665,0.6367,128000001.0
2006-09-11 10:06:00,0.63697,0.63709,0.63663,0.6369,114400002.0
2006-09-11 10:07:00,0.63712,0.63725,0.63676,0.63706,49300000.0
2006-09-11 10:08:00,0.63695,0.63732,0.63684,0.63727,180799998.0
2006-09-11 10:09:00,0.63714,0.63768,0.63701,0.63738,185400003.0
2006-09-11 10:10:00,0.63747,0.63747,0.63703,0.63726,124999999.0
2006-09-11 10:11:00,0.63701,0.63752,0.63701,0.63738,108499999.0
2006-09-11 10:12:00,0.63713,0.63763,0.63701,0.63754,109000000.0
2006-09-11 10:13:00,0.63753,0.63774,0.63728,0.63759,104599999.0
2006-09-11 10:14:00,0.63733,0.63753,0.63717,0.63723,101700002.0
2006-09-11 10:15:00,0.63737,0.63747,0.63695,0.63732,96700000.0
2006-09-11 10:16:00,0.63733,0.63735,0.63704,0.63708,165200001.0
2006-09-11 10:17:00,0.63678,0.63714,0.63671,0.63697,99499999.0
2006-09-11 10:18:00,0.63708,0.63733,0.63698,0.63712,111699999.0
2006-09-11 10:19:00,0.6369,0.63717,0.63685,0.63713,133999999.0
2006-09-11 10:20:00,0.63719,0.63723,0.63684,0.63704,122900002.0
2006-09-11 10:21:00,0.63698,0.63718,0.63674,0.63713,66699999.0
2006-09-11 10:22:00,0.63695,0.63713,0.63671,0.63705,157399998.0
2006-09-11 10:23:00,0.63691,0.6372,0.63662,0.63701,134000000.0
2006-09-11 10:24:00,0.637,0.63724,0.63694,0.63695,78800000.0
2006-09-11 10:25:00,0.63695,0.63711,0.6366,0.63666,138499999.0
2006-09-11 10:26:00,0.63694,0.63707,0.63677,0.63695,113499998.0
2006-09-11 10:27:00,0.63695,0.63715,0.63673,0.63714,64700001.0
2006-09-11 10:28:00,0.63705,0.63734,0.63701,0.63711,69700000.0
2006-09-11 10:29:00,0.6371,0.63724,0.6369,0.63697,87899999.0
2006-09-11 10:30:00,0.63682,0.63697,0.63661,0.63696,124599999.0
2006-09-11 10:31:00,0.63675,0.63715,0.63675,0.6369,119900001.0
2006-09-11 10:32:00,0.63691,0.63718,0.6368,0.63702,124899997.0
2006-09-11 10:33:00,0.63683,0.6372,0.63682,0.63697,154399998.0
2006-09-11 10:34:00,0.63688,0.63705,0.63652,0.63652,106200001.0
2006-09-11 10:35:00,0.63704,0.63706,0.63661,0.63698,96500000.0
2006-09-11 10:36:00,0.63705,0.63705,0.63676,0.63688,100699999.0
2006-09-11 10:37:00,0.637,0.63725,0.63688,0.6371,194900000.0
2006-09-11 10:38:00,0.63681,0.63699,0.6366,0.63693,67900000.0
2006-09-11 10:39:00,0.63695,0.63727,0.63646,0.63686,90500000.0
2006-09-11 10:40:00,0.63694,0.63733,0.63674,0.6371,136200000.0
2006-09-11 10:41:00,0.63716,0.63751,0.63695,0.63737,112300000.0
2006-09-11 10:42:00,0.63728,0.63763,0.63711,0.63728,102800000.0
2006-09-11 10:43:00,0.63709,0.63738,0.63696,0.63719,122300000.0
2006-09-11 10:44:00,0.63707,0.63748,0.63695,0.63695,76699999.0
2006-09-11 10:45:00,0.63693,0.63738,0.63687,0.63721,134099999.0
2006-09-11 10:46:00,0.63717,0.63743,0.63691,0.63743,147600001.0
2006-09-11 10:47:00,0.63724,0.63738,0.63697,0.63724,187200001.0
2006-09-11 10:48:00,0.63714,0.63727,0.6368,0.63718,77999999.0
2006-09-11 10:49:00,0.63702,0.63734,0.63684,0.63726,59700000.0
2006-09-11 10:50:00,0.63721,0.63723,0.63673,0.6372,92700000.0
2006-09-11 10:51:00,0.63704,0.6372,0.63671,0.63718,132200000.0
2006-09-11 10:52:00,0.63692,0.63734,0.63669,0.63734,128300000.0
2006-09-11 10:53:00,0.63732,0.63734,0.63686,0.63711,115499999.0
2006-09-11 10:54:00,0.63722,0.63751,0.63695,0.6371,91999999.0
2006-09-11 10:55:00,0.6374,0.63756,0.63706,0.63737,90799999.0
2006-09-11 10:56:00,0.63741,0.63752,0.63715,0.63733,94800000.0
2006-09-11 10:57:00,0.63739,0.63769,0.63732,0.63769,128500000.0
2006-09-11 10:58:00,0.63787,0.63793,0.63734,0.63771,87200001.0
2006-09-11 10:59:00,0.63785,0.63795,0.63756,0.63763,87000001.0
2006-09-11 11:00:00,0.63761,0.63792,0.6374,0.63765,158400000.0
2006-09-11 11:01:00,0.63743,0.63788,0.63715,0.63782,172100001.0
2006-09-11 11:02:00,0.63752,0.63758,0.63726,0.63728,108700001.0
2006-09-11 11:03:00,0.63722,0.63772,0.63713,0.63725,165900001.0
2006-09-11 11:04:00,0.6372,0.63757,0.63698,0.63737,82700000.0
2006-09-11 11:05:00,0.63747,0.6376,0.63727,0.63727,90700000.0
2006-09-11 11:06:00,0.63733,0.63752,0.63715,0.63738,136699998.0
2006-09-11 11:07:00,0.6373,0.63756,0.63722,0.63756,82400000.0
2006-09-11 11:08:00,0.63738,0.63758,0.63724,0.63755,99500002.0
2006-09-11 11:09:00,0.6377,0.63773,0.63727,0.63751,167699996.0
2006-09-11 11:10:00,0.63743,0.63776,0.63718,0.63776,218300002.0
2006-09-11 11:11:00,0.63797,0.63808,0.63766,0.63784,159099999.0
2006-09-11 11:12:00,0.63761,0.63802,0.6375,0.63796,156000002.0
2006-09-11 11:13:00,0.6378,0.6383,0.63756,0.6383,168199998.0
2006-09-11 11:14:00,0.6383,0.63873,0.63817,0.63828,151100001.0
2006-09-11 11:15:00,0.63849,0.63855,0.63819,0.63842,133200000.0
2006-09-11 11:16:00,0.63861,0.63863,0.6381,0.63855,158500000.0
2006-09-11 11:17:00,0.63864,0.63867,0.63832,0.63843,101299999.0
2006-09-11 11:18:00,0.63809,0.63841,0.63801,0.63819,178100001.0
2006-09-11 11:19:00,0.63808,0.6382,0.6377,0.63818,264799998.0
2006-09-11 11:20:00,0.63823,0.63848,0.63781,0.63845,143600000.0
2006-09-11 11:21:00,0.63812,0.63825,0.63801,0.63819,145100001.0
2006-09-11 11:22:00,0.63817,0.63826,0.63787,0.63817,109900001.0
2006-09-11 11:23:00,0.63815,0.63833,0.63793,0.6382,126700000.0
2006-09-11 11:24:00,0.63808,0.63826,0.63792,0.63819,193899998.0
2006-09-11 11:25:00,0.63825,0.63838,0.63803,0.63838,92100000.0
2006-09-11 11:26:00,0.6382,0.63831,0.63783,0.63829,129899999.0
2006-09-11 11:27:00,0.6382,0.63828,0.63769,0.63812,137200001.0
2006-09-11 11:28:00,0.6382,0.63834,0.63779,0.63787,102399999.0
2006-09-11 11:29:00,0.63808,0.63819,0.63793,0.6381,77200000.0
2006-09-11 11:30:00,0.63837,0.63843,0.63798,0.63823,77800000.0
2006-09-11 11:31:00,0.63835,0.63859,0.63808,0.63825,145000000.0
2006-09-11 11:32:00,0.63808,0.63832,0.63802,0.63832,69600000.0
2006-09-11 11:33:00,0.63826,0.63833,0.63795,0.63819,113000001.0
2006-09-11 11:34:00,0.63835,0.6384,0.638,0.63827,80900000.0
2006-09-11 11:35:00,0.63813,0.6386,0.63807,0.63846,131800002.0
2006-09-11 11:36:00,0.63829,0.63835,0.63786,0.63826,105399999.0
2006-09-11 11:37:00,0.63849,0.63849,0.63813,0.63835,119300000.0
2006-09-11 11:38:00,0.63828,0.63843,0.63806,0.63809,195900003.0
2006-09-11 11:39:00,0.63817,0.63841,0.63775,0.63806,140400001.0
2006-09-11 11:40:00,0.63804,0.63824,0.63794,0.63806,104499999.0
2006-09-11 11:41:00,0.6382,0.63844,0.63805,0.63838,72400001.0
2006-09-11 11:42:00,0.63801,0.63838,0.63787,0.63827,73799999.0
2006-09-11 11:43:00,0.63827,0.63846,0.63801,0.63846,164499999.0
2006-09-11 11:44:00,0.63837,0.63845,0.63805,0.63845,103300000.0
2006-09-11 11:45:00,0.63842,0.63855,0.63821,0.6383,98800000.0
2006-09-11 11:46:00,0.6384,0.63882,0.63836,0.63852,139899995.0
2006-09-11 11:47:00,0.63851,0.63893,0.63838,0.63855,178900001.0
2006-09-11 11:48:00,0.63857,0.63885,0.63841,0.63876,66800001.0
2006-09-11 11:49:00,0.63884,0.63891,0.63823,0.6385,207199997.0
2006-09-11 11:50:00,0.63838,0.63882,0.63829,0.63875,116499999.0
2006-09-11 11:51:00,0.63883,0.63899,0.63851,0.63872,64900000.0
2006-09-11 11:52:00,0.63883,0.63898,0.63861,0.63887,124200001.0
2006-09-11 11:53:00,0.63878,0.63897,0.63853,0.63883,115599998.0
2006-09-11 11:54:00,0.63892,0.63898,0.63842,0.63876,115900002.0
2006-09-11 11:55:00,0.63883,0.6389,0.63858,0.63879,133800000.0
2006-09-11 11:56:00,0.63881,0.63885,0.63842,0.63875,99900001.0
2006-09-11 11:57:00,0.63868,0.63916,0.63856,0.63892,99100000.0
2006-09-11 11:58:00,0.63893,0.63912,0.6387,0.6391,88799999.0
2006-09-11 11:59:00,0.63909,0.63919,0.63883,0.63885,101599998.0
2006-09-11 12:00:00,0.63915,0.63927,0.63893,0.63917,147099999.0
2006-09-11 12:01:00,0.63906,0.63925,0.63884,0.6391,214199998.0
2006-09-11 12:02:00,0.63906,0.63933,0.63881,0.63902,204800000.0
2006-09-11 12:03:00,0.63928,0.63933,0.63888,0.63899,109900000.0
2006-09-11 12:04:00,0.63919,0.63939,0.63876,0.63916,203199997.0
2006-09-11 12:05:00,0.6393,0.63938,0.63877,0.63926,164700001.0
2006-09-11 12:06:00,0.63923,0.63928,0.63892,0.63917,159399999.0
2006-09-11 12:07:00,0.63907,0.63916,0.63875,0.63908,148599999.0
2006-09-11 12:08:00,0.63909,0.63927,0.63881,0.63908,130300001.0
2006-09-11 12:09:00,0.6393,0.63934,0.63902,0.63905,54200000.0
2006-09-11 12:10:00,0.63899,0.63936,0.63882,0.63912,97100000.0
2006-09-11 12:11:00,0.63928,0.63941,0.63879,0.63906,175499999.0
2006-09-11 12:12:00,0.63941,0.63941,0.63903,0.63912,60599999.0
2006-09-11 12:13:00,0.63925,0.63941,0.63896,0.63901,107700002.0
2006-09-11 12:14:00,0.63915,0.63934,0.6389,0.63915,100399999.0
2006-09-11 12:15:00,0.63925,0.63943,0.63891,0.63926,160100000.0
2006-09-11 12:16:00,0.6394,0.6395,0.63912,0.6395,99599999.0
2006-09-11 12:17:00,0.63953,0.63981,0.63942,0.63962,107200001.0
2006-09-11 12:18:00,0.63973,0.63974,0.63938,0.63949,86700000.0
2006-09-11 12:19:00,0.63975,0.64087,0.63975,0.64038,115599998.0
2006-09-11 12:20:00,0.64039,0.64062,0.64002,0.64017,141300000.0
2006-09-11 12:21:00,0.64005,0.64031,0.63984,0.63986,118899998.0
2006-09-11 12:22:00,0.64027,0.64027,0.63976,0.64002,91200000.0
2006-09-11 12:23:00,0.64007,0.64012,0.63953,0.63998,182000000.0
2006-09-11 12:24:00,0.63998,0.64007,0.63962,0.63978,72099999.0
2006-09-11 12:25:00,0.63977,0.63982,0.63931,0.63945,171899999.0
2006-09-11 12:26:00,0.63976,0.63994,0.63914,0.63944,214400002.0
2006-09-11 12:27:00,0.63987,0.63999,0.6395,0.63973,66700000.0
2006-09-11 12:28:00,0.63963,0.6397,0.63927,0.63959,164200000.0
2006-09-11 12:29:00,0.63956,0.63974,0.63929,0.63959,88300000.0
2006-09-11 12:30:00,0.63961,0.63982,0.63926,0.63937,132399999.0
2006-09-11 12:31:00,0.63935,0.63968,0.63904,0.63956,137500000.0
2006-09-11 12:32:00,0.63977,0.63978,0.63916,0.6392,175699998.0
2006-09-11 12:33:00,0.63894,0.63929,0.63889,0.63919,107300000.0
2006-09-11 12:34:00,0.63924,0.63944,0.6389,0.63944,174600000.0
2006-09-11 12:35:00,0.63929,0.63947,0.63903,0.6393,96700000.0
2006-09-11 12:36:00,0.63916,0.63973,0.63907,0.63952,158000002.0
2006-09-11 12:37:00,0.63923,0.63947,0.63902,0.63947,182500001.0
2006-09-11 12:38:00,0.63961,0.63962,0.63898,0.63955,105099999.0
2006-09-11 12:39:00,0.63969,0.63969,0.63903,0.63906,137099997.0
2006-09-11 12:40:00,0.63909,0.63971,0.63909,0.63969,170700001.0
2006-09-11 12:41:00,0.63963,0.63965,0.63914,0.63935,153899997.0
2006-09-11 12:42:00,0.63955,0.6396,0.63923,0.63951,126099999.0
2006-09-11 12:43:00,0.6397,0.63984,0.6392,0.63971,138000001.0
2006-09-11 12:44:00,0.63982,0.64,0.63948,0.63981,135500002.0
2006-09-11 12:45:00,0.63977,0.64021,0.63958,0.64012,109899999.0
2006-09-11 12:46:00,0.64016,0.64017,0.63993,0.64008,110199998.0
2006-09-11 12:47:00,0.63952,0.64005,0.63952,0.63983,136299998.0
2006-09-11 12:48:00,0.6397,0.64001,0.63954,0.63997,102899999.0
2006-09-11 12:49:00,0.64,0.64008,0.63959,0.63978,136700002.0
2006-09-11 12:50:00,0.63981,0.64006,0.63975,0.63975,100799999.0
2006-09-11 12:51:00,0.63985,0.6401,0.63966,0.63977,131500000.0
2006-09-11 12:52:00,0.63969,0.64005,0.63956,0.6398,141099999.0
2006-09-11 12:53:00,0.63957,0.63997,0.63954,0.63982,144999997.0
2006-09-11 12:54:00,0.63979,0.64002,0.63975,0.63996,96699999.0
2006-09-11 12:55:00,0.63989,0.64012,0.63968,0.63979,127499999.0
2006-09-11 12:56:00,0.63976,0.64012,0.63969,0.64003,87100000.0
2006-09-11 12:57:00,0.63983,0.64019,0.63961,0.63997,102900000.0
2006-09-11 12:58:00,0.63991,0.64008,0.63982,0.63999,138399998.0
2006-09-11 12:59:00,0.63989,0.64002,0.63976,0.63999,142000000.0
2006-09-11 13:00:00,0.64007,0.64013,0.63971,0.63988,156600002.0
2006-09-11 13:01:00,0.63982,0.64033,0.63975,0.64021,142400001.0
2006-09-11 13:02:00,0.6396,0.64024,0.63949,0.64012,147799999.0
2006-09-11 13:03:00,0.64035,0.64035,0.63974,0.64009,112200000.0
2006-09-11 13:04:00,0.64028,0.64028,0.63976,0.63982,261000005.0
2006-09-11 13:05:00,0.6398,0.63999,0.63953,0.63998,105900002.0
2006-09-11 13:06:00,0.63991,0.63991,0.63949,0.63974,191600000.0
2006-09-11 13:07:00,0.63968,0.63984,0.63924,0.63951,95700000.0
2006-09-11 13:08:00,0.63939,0.63971,0.63939,0.63951,88300001.0
2006-09-11 13:09:00,0.63989,0.63997,0.63951,0.63978,173599997.0
2006-09-11 13:10:00,0.63968,0.63998,0.63954,0.63986,130400000.0
2006-09-11 13:11:00,0.63979,0.63998,0.63924,0.63973,152899999.0
2006-09-11 13:12:00,0.63979,0.63993,0.63942,0.63979,140600000.0
2006-09-11 13:13:00,0.63992,0.63993,0.63958,0.63976,106599999.0
2006-09-11 13:14:00,0.6397,0.63988,0.63949,0.63971,119300001.0
2006-09-11 13:15:00,0.63973,0.63999,0.63939,0.63988,163200000.0
2006-09-11 13:16:00,0.63986,0.63992,0.63948,0.63963,86199999.0
2006-09-11 13:17:00,0.63982,0.63998,0.63927,0.63985,94100000.0
2006-09-11 13:18:00,0.63973,0.64014,0.63964,0.63976,131299998.0
2006-09-11 13:19:00,0.63972,0.6399,0.63961,0.63977,110800000.0
2006-09-11 13:20:00,0.63973,0.63988,0.63949,0.63984,50800000.0
2006-09-11 13:21:00,0.63976,0.64003,0.63961,0.63988,87700000.0
2006-09-11 13:22:00,0.63991,0.64009,0.63968,0.64009,130600000.0
2006-09-11 13:23:00,0.64007,0.6402,0.63977,0.63988,112400000.0
2006-09-11 13:24:00,0.63971,0.64049,0.6396,0.64017,167499999.0
2006-09-11 13:25:00,0.64017,0.6403,0.63985,0.64018,127900001.0
2006-09-11 13:26:00,0.64005,0.64019,0.63967,0.63967,110099999.0
2006-09-11 13:27:00,0.64001,0.64035,0.63986,0.64021,93000000.0
2006-09-11 13:28:00,0.63997,0.64023,0.6397,0.64018,108900000.0
2006-09-11 13:29:00,0.6403,0.64034,0.63993,0.64,144099999.0
2006-09-11 13:30:00,0.63995,0.64016,0.63984,0.64005,155399999.0
2006-09-11 13:31:00,0.64002,0.64021,0.63989,0.64021,106099998.0
2006-09-11 13:32:00,0.64022,0.64029,0.63962,0.63966,75200000.0
2006-09-11 13:33:00,0.64,0.64024,0.63972,0.64013,86600000.0
2006-09-11 13:34:00,0.63994,0.64004,0.63951,0.63975,159499999.0
2006-09-11 13:35:00,0.63982,0.64022,0.6394,0.63976,179299996.0
2006-09-11 13:36:00,0.64006,0.64012,0.63957,0.6401,84300000.0
2006-09-11 13:37:00,0.64016,0.64016,0.63972,0.64003,105000000.0
2006-09-11 13:38:00,0.64017,0.64017,0.63967,0.64008,85200000.0
2006-09-11 13:39:00,0.64017,0.64017,0.63962,0.63997,144400002.0
2006-09-11 13:40:00,0.63977,0.63998,0.63956,0.63998,137499999.0
2006-09-11 13:41:00,0.63976,0.64004,0.6397,0.6399,204299999.0
2006-09-11 13:42:00,0.63976,0.63997,0.63961,0.63983,151000002.0
2006-09-11 13:43:00,0.64009,0.64014,0.6397,0.63983,109900000.0
2006-09-11 13:44:00,0.63996,0.64008,0.63971,0.63982,253600000.0
2006-09-11 13:45:00,0.63976,0.64002,0.63967,0.64002,129699999.0
2006-09-11 13:46:00,0.63992,0.64004,0.6398,0.64,134499999.0
2006-09-11 13:47:00,0.63983,0.64011,0.63978,0.64011,157599998.0
2006-09-11 13:48:00,0.63991,0.64011,0.63964,0.63967,113700000.0
2006-09-11 13:49:00,0.63972,0.63993,0.63958,0.63976,80099999.0
2006-09-11 13:50:00,0.63987,0.63994,0.63976,0.63983,111100000.0
2006-09-11 13:51:00,0.6397,0.63988,0.63953,0.63988,148500000.0
2006-09-11 13:52:00,0.63996,0.63996,0.6397,0.63985,69900000.0
2006-09-11 13:53:00,0.63992,0.63994,0.6397,0.63973,134500000.0
2006-09-11 13:54:00,0.63991,0.6401,0.63964,0.6401,81399999.0
2006-09-11 13:55:00,0.6403,0.6403,0.63968,0.63982,132299997.0
2006-09-11 13:56:00,0.63989,0.64004,0.6397,0.63982,79700000.0
2006-09-11 13:57:00,0.64,0.64014,0.63974,0.63991,126700001.0
2006-09-11 13:58:00,0.64008,0.64051,0.64008,0.64042,86300001.0
2006-09-11 13:59:00,0.64026,0.64082,0.64017,0.6405,160999998.0
2006-09-11 14:00:00,0.64031,0.64093,0.64031,0.64093,122099996.0
2006-09-11 14:01:00,0.64073,0.64095,0.64054,0.64071,165300000.0
2006-09-11 14:02:00,0.64067,0.64071,0.64019,0.64037,71800000.0
2006-09-11 14:03:00,0.64057,0.6406,0.64019,0.64047,163300001.0
2006-09-11 14:04:00,0.64045,0.64055,0.64015,0.64048,105799999.0
2006-09-11 14:05:00,0.6404,0.64061,0.63996,0.64054,153000000.0
2006-09-11 14:06:00,0.64051,0.6406,0.64011,0.64055,149900000.0
2006-09-11 14:07:00,0.64062,0.64067,0.64035,0.64035,63200000.0
2006-09-11 14:08:00,0.64034,0.64054,0.64019,0.64046,106000000.0
2006-09-11 14:09:00,0.64049,0.64106,0.63997,0.63997,167899999.0
2006-09-11 14:10:00,0.64015,0.64038,0.64,0.64008,152099997.0
2006-09-11 14:11:00,0.64054,0.64057,0.64018,0.6403,151000002.0
2006-09-11 14:12:00,0.64029,0.64042,0.64021,0.64031,160800002.0
2006-09-11 14:13:00,0.64011,0.64041,0.64001,0.64036,92700000.0
2006-09-11 14:14:00,0.64036,0.64043,0.63994,0.64014,115300000.0
2006-09-11 14:15:00,0.64034,0.64051,0.64022,0.64032,86300001.0
2006-09-11 14:16:00,0.64033,0.6406,0.6401,0.64027,135199999.0
2006-09-11 14:17:00,0.63989,0.64037,0.63985,0.6402,180400001.0
2006-09-11 14:18:00,0.64034,0.64053,0.63983,0.64026,205300000.0
2006-09-11 14:19:00,0.64029,0.64043,0.64013,0.6403,177500001.0
2006-09-11 14:20:00,0.64036,0.6405,0.6403,0.64035,71600000.0
2006-09-11 14:21:00,0.64013,0.6405,0.64013,0.64043,94300000.0
2006-09-11 14:22:00,0.64046,0.64064,0.64011,0.64018,111099999.0
2006-09-11 14:23:00,0.64056,0.64056,0.64006,0.64022,132600000.0
2006-09-11 14:24:00,0.64025,0.64038,0.64019,0.64019,55200000.0
2006-09-11 14:25:00,0.6402,0.64034,0.63982,0.64005,118600000.0
2006-09-11 14:26:00,0.63995,0.6404,0.63989,0.64007,86099999.0
2006-09-11 14:27:00,0.64017,0.64038,0.64017,0.64031,122700000.0
2006-09-11 14:28:00,0.64029,0.6404,0.63989,0.64022,81400000.0
2006-09-11 14:29:00,0.64008,0.6404,0.63986,0.64028,139499999.0
2006-09-11 14:30:00,0.64038,0.64038,0.63993,0.64021,143500000.0
2006-09-11 14:31:00,0.64019,0.64031,0.63996,0.63996,114500000.0
2006-09-11 14:32:00,0.63998,0.64037,0.63998,0.64006,146600000.0
2006-09-11 14:33:00,0.64016,0.6403,0.64002,0.64011,94000002.0
2006-09-11 14:34:00,0.64027,0.6404,0.64001,0.64019,145499999.0
2006-09-11 14:35:00,0.64006,0.64047,0.63996,0.64019,77400000.0
2006-09-11 14:36:00,0.64021,0.64047,0.64002,0.64021,153400000.0
2006-09-11 14:37:00,0.63989,0.64042,0.63989,0.64023,109500002.0
2006-09-11 14:38:00,0.64024,0.64036,0.64011,0.64029,88999997.0
2006-09-11 14:39:00,0.64047,0.64055,0.64008,0.64041,151900001.0
2006-09-11 14:40:00,0.6404,0.64057,0.64022,0.64054,100499999.0
2006-09-11 14:41:00,0.64065,0.64079,0.64041,0.64067,113699999.0
2006-09-11 14:42:00,0.64051,0.64062,0.6401,0.64056,136000000.0
2006-09-11 14:43:00,0.6406,0.64074,0.64029,0.64059,43900000.0
2006-09-11 14:44:00,0.64059,0.64067,0.64034,0.6405,100499999.0
2006-09-11 14:45:00,0.64057,0.6408,0.64029,0.64066,166299998.0
2006-09-11 14:46:00,0.64069,0.64084,0.64034,0.64051,113999999.0
2006-09-11 14:47:00,0.64078,0.64084,0.64032,0.6407,224800002.0
2006-09-11 14:48:00,0.64072,0.64079,0.64027,0.64052,104000000.0
2006-09-11 14:49:00,0.64067,0.64083,0.64042,0.64083,109800000.0
2006-09-11 14:50:00,0.64063,0.64093,0.64044,0.64073,102299998.0
2006-09-11 14:51:00,0.64092,0.64092,0.64035,0.64072,181299995.0
2006-09-11 14:52:00,0.64058,0.64075,0.64049,0.64056,102300001.0
2006-09-11 14:53:00,0.64044,0.64061,0.64023,0.6405,95800001.0
2006-09-11 14:54:00,0.64065,0.64078,0.64029,0.6404,135800002.0
2006-09-11 14:55:00,0.64059,0.6407,0.64047,0.64047,174199999.0
2006-09-11 14:56:00,0.64046,0.64113,0.64037,0.6411,120499996.0
2006-09-11 14:57:00,0.64093,0.64114,0.6408,0.64092,117999998.0
2006-09-11 14:58:00,0.64069,0.641,0.64064,0.64087,121399999.0
2006-09-11 14:59:00,0.64098,0.64098,0.6406,0.64092,118500000.0
2006-09-11 15:00:00,0.64077,0.64086,0.64053,0.64074,107800000.0
2006-09-11 15:01:00,0.64066,0.6409,0.64048,0.64081,129900002.0
2006-09-11 15:02:00,0.64079,0.64103,0.64055,0.64073,134800001.0
2006-09-11 15:03:00,0.64066,0.64094,0.64054,0.64077,108500002.0
2006-09-11 15:04:00,0.64074,0.64082,0.64061,0.6408,153700000.0
2006-09-11 15:05:00,0.64095,0.64111,0.64072,0.64103,113999999.0
2006-09-11 15:06:00,0.64138,0.64146,0.64063,0.64106,118799998.0
2006-09-11 15:07:00,0.64103,0.64114,0.64087,0.6409,129200000.0
2006-09-11 15:08:00,0.64091,0.64102,0.64059,0.64059,157199998.0
2006-09-11 15:09:00,0.64084,0.64084,0.64046,0.64065,121100000.0
2006-09-11 15:10:00,0.64094,0.64094,0.64047,0.64073,116999999.0
2006-09-11 15:11:00,0.64064,0.64079,0.64053,0.64054,56700000.0
2006-09-11 15:12:00,0.64062,0.64076,0.64038,0.64062,160699999.0
2006-09-11 15:13:00,0.64039,0.64077,0.64029,0.64073,104800000.0
2006-09-11 15:14:00,0.64065,0.64084,0.64043,0.6408,131000000.0
2006-09-11 15:15:00,0.64069,0.64092,0.64061,0.64077,137600001.0
2006-09-11 15:16:00,0.64073,0.64092,0.64043,0.64043,210499999.0
2006-09-11 15:17:00,0.64045,0.64091,0.64045,0.6406,73300001.0
2006-09-11 15:18:00,0.64053,0.64072,0.6404,0.6407,126600001.0
2006-09-11 15:19:00,0.64079,0.6408,0.64027,0.64074,113800000.0
2006-09-11 15:20:00,0.64069,0.6408,0.6404,0.64069,147000002.0
2006-09-11 15:21:00,0.64068,0.64114,0.64068,0.64086,133900001.0
2006-09-11 15:22:00,0.64064,0.64087,0.64057,0.64069,101300000.0
2006-09-11 15:23:00,0.64055,0.64098,0.64047,0.64091,215900002.0
2006-09-11 15:24:00,0.64086,0.64114,0.64032,0.64056,155700001.0
2006-09-11 15:25:00,0.64096,0.64121,0.64065,0.6411,166300001.0
2006-09-11 15:26:00,0.64117,0.64134,0.64073,0.64073,145300000.0
2006-09-11 15:27:00,0.64065,0.6412,0.64065,0.6409,102000000.0
2006-09-11 15:28:00,0.6409,0.64114,0.64088,0.64099,78700002.0
2006-09-11 15:29:00,0.64095,0.64115,0.64068,0.64081,81100001.0
2006-09-11 15:30:00,0.641,0.64116,0.64049,0.64065,112100002.0
2006-09-11 15:31:00,0.641,0.64102,0.64075,0.64077,92500000.0
2006-09-11 15:32:00,0.64083,0.64095,0.64064,0.6408,60200000.0
2006-09-11 15:33:00,0.64082,0.641,0.64062,0.64073,142099999.0
2006-09-11 15:34:00,0.64097,0.64102,0.64062,0.64066,73900000.0
2006-09-11 15:35:00,0.64084,0.64087,0.6405,0.64072,102200001.0
2006-09-11 15:36:00,0.64072,0.6409,0.64051,0.64084,124200001.0
2006-09-11 15:37:00,0.64085,0.64102,0.6407,0.6408,108300001.0
2006-09-11 15:38:00,0.64098,0.641,0.64051,0.64051,58400000.0
2006-09-11 15:39:00,0.64087,0.64108,0.64068,0.6408,144499999.0
2006-09-11 15:40:00,0.64062,0.6411,0.64047,0.64075,156500000.0
2006-09-11 15:41:00,0.64099,0.64111,0.6407,0.6408,91700001.0
2006-09-11 15:42:00,0.64076,0.64116,0.6406,0.64104,82999998.0
2006-09-11 15:43:00,0.64118,0.64118,0.64062,0.64086,139599999.0
2006-09-11 15:44:00,0.64079,0.64087,0.64055,0.64067,80600000.0
2006-09-11 15:45:00,0.64066,0.64072,0.64022,0.64022,65100000.0
2006-09-11 15:46:00,0.64018,0.64033,0.63997,0.64015,101900000.0
2006-09-11 15:47:00,0.63999,0.64028,0.63986,0.6402,96300000.0
2006-09-11 15:48:00,0.64021,0.64026,0.63991,0.64003,142200000.0
2006-09-11 15:49:00,0.63988,0.64026,0.63988,0.63996,110600000.0
2006-09-11 15:50:00,0.64007,0.64022,0.63993,0.64021,113099998.0
2006-09-11 15:51:00,0.64038,0.64039,0.63991,0.6401,85499999.0
2006-09-11 15:52:00,0.63993,0.64023,0.63991,0.64003,138300000.0
2006-09-11 15:53:00,0.63996,0.6402,0.63978,0.63996,103700000.0
2006-09-11 15:54:00,0.64007,0.64022,0.63966,0.63979,92800000.0
2006-09-11 15:55:00,0.64012,0.64032,0.6398,0.64011,117999999.0
2006-09-11 15:56:00,0.64015,0.6402,0.63969,0.64009,211500002.0
2006-09-11 15:57:00,0.64029,0.64034,0.63964,0.63969,142200000.0
2006-09-11 15:58:00,0.64,0.64,0.63957,0.63964,100099998.0
2006-09-11 15:59:00,0.63992,0.63995,0.63951,0.63965,62100000.0
2006-09-11 16:00:00,0.63969,0.63978,0.63916,0.63921,144400000.0
2006-09-11 16:01:00,0.63939,0.63954,0.6389,0.6389,88000000.0
2006-09-11 16:02:00,0.63928,0.63954,0.63915,0.63937,92899999.0
2006-09-11 16:03:00,0.63931,0.63939,0.63916,0.63927,59600000.0
2006-09-11 16:04:00,0.63913,0.6392,0.63888,0.63917,99799999.0
2006-09-11 16:05:00,0.63873,0.63914,0.6386,0.63895,48700000.0
2006-09-11 16:06:00,0.63886,0.63914,0.6388,0.63895,123000000.0
2006-09-11 16:07:00,0.63881,0.63908,0.63869,0.63896,97199999.0
2006-09-11 16:08:00,0.63893,0.63913,0.63849,0.63858,129700001.0
2006-09-11 16:09:00,0.63872,0.63886,0.63837,0.63848,127699999.0
2006-09-11 16:10:00,0.63859,0.63865,0.63832,0.63859,128499999.0
2006-09-11 16:11:00,0.63857,0.63861,0.63823,0.6383,128699999.0
2006-09-11 16:12:00,0.63828,0.63842,0.63808,0.63814,112499998.0
2006-09-11 16:13:00,0.63821,0.63863,0.63811,0.6384,84900000.0
2006-09-11 16:14:00,0.63831,0.63847,0.63802,0.6381,71800000.0
2006-09-11 16:15:00,0.63836,0.63861,0.63804,0.63828,129499999.0
2006-09-11 16:16:00,0.63867,0.63867,0.63806,0.63807,108100000.0
2006-09-11 16:17:00,0.63835,0.63853,0.63812,0.63812,70300000.0
2006-09-11 16:18:00,0.63847,0.63854,0.63808,0.63835,148399999.0
2006-09-11 16:19:00,0.63846,0.63872,0.63808,0.63841,256299998.0
2006-09-11 16:20:00,0.63861,0.63863,0.63834,0.63837,136700001.0
2006-09-11 16:21:00,0.63853,0.63881,0.63838,0.63855,101200000.0
2006-09-11 16:22:00,0.63857,0.63895,0.63848,0.63895,142000001.0
2006-09-11 16:23:00,0.6386,0.63887,0.6386,0.63887,91700000.0
2006-09-11 16:24:00,0.63915,0.63926,0.63878,0.63926,103099998.0
2006-09-11 16:25:00,0.63929,0.63945,0.63895,0.63939,182800000.0
2006-09-11 16:26:00,0.63919,0.63947,0.63909,0.63912,150799999.0
2006-09-11 16:27:00,0.63909,0.63923,0.63887,0.63904,121300001.0
2006-09-11 16:28:00,0.63899,0.63914,0.63886,0.63901,108300000.0
2006-09-11 16:29:00,0.63898,0.63919,0.63888,0.63903,103200000.0
2006-09-11 16:30:00,0.63906,0.63918,0.63871,0.63918,144499999.0
2006-09-11 16:31:00,0.6389,0.63904,0.63882,0.63887,144300001.0
2006-09-11 16:32:00,0.63883,0.63912,0.63853,0.63877,167500001.0
2006-09-11 16:33:00,0.63883,0.63896,0.63855,0.6387,241499996.0
2006-09-11 16:34:00,0.63854,0.63896,0.63852,0.63883,104699998.0
2006-09-11 16:35:00,0.63871,0.63886,0.63859,0.63876,171699999.0
2006-09-11 16:36:00,0.63885,0.639,0.63869,0.63896,106699998.0
2006-09-11 16:37:00,0.63905,0.6392,0.63883,0.63913,115600000.0
2006-09-11 16:38:00,0.63916,0.63927,0.63881,0.63896,107100000.0
2006-09-11 16:39:00,0.63903,0.63925,0.63903,0.6391,91900000.0
2006-09-11 16:40:00,0.6389,0.639,0.63867,0.63893,131499999.0
2006-09-11 16:41:00,0.63914,0.63926,0.63895,0.63916,117000002.0
2006-09-11 16:42:00,0.63929,0.63929,0.63891,0.63918,161400000.0
2006-09-11 16:43:00,0.63918,0.63923,0.63887,0.63887,101999999.0
2006-09-11 16:44:00,0.63897,0.63953,0.63897,0.63931,173100003.0
2006-09-11 16:45:00,0.63926,0.63943,0.63907,0.63932,182399997.0
2006-09-11 16:46:00,0.63939,0.63939,0.63901,0.63929,144400001.0
2006-09-11 16:47:00,0.6392,0.63937,0.639,0.63925,132199996.0
2006-09-11 16:48:00,0.6393,0.63941,0.63897,0.63931,150600000.0
2006-09-11 16:49:00,0.63911,0.63935,0.63906,0.63935,82999999.0
2006-09-11 16:50:00,0.63937,0.63953,0.63908,0.63942,145100000.0
2006-09-11 16:51:00,0.63949,0.63976,0.63932,0.6395,125100001.0
2006-09-11 16:52:00,0.63918,0.63943,0.63858,0.63897,148900000.0
2006-09-11 16:53:00,0.63895,0.63921,0.6385,0.63867,68100001.0
2006-09-11 16:54:00,0.63901,0.6396,0.63877,0.63914,149500000.0
2006-09-11 16:55:00,0.63915,0.63922,0.63866,0.63869,185500001.0
2006-09-11 16:56:00,0.63911,0.63941,0.63901,0.63936,64700000.0
2006-09-11 16:57:00,0.63923,0.63956,0.63897,0.63944,146300000.0
2006-09-11 16:58:00,0.63945,0.63979,0.63922,0.6396,159300000.0
2006-09-11 16:59:00,0.63936,0.63968,0.63913,0.63953,129800002.0
2006-09-11 17:00:00,0.63947,0.63963,0.6391,0.63938,191800001.0
2006-09-11 17:01:00,0.63943,0.6397,0.63903,0.63961,218300001.0
2006-09-11 17:02:00,0.63918,0.63947,0.63902,0.63928,150999998.0
2006-09-11 17:03:00,0.63923,0.63954,0.63886,0.6393,173799996.0
2006-09-11 17:04:00,0.63948,0.63958,0.63927,0.63948,131099997.0
2006-09-11 17:05:00,0.63935,0.63959,0.63916,0.63949,149799998.0
2006-09-11 17:06:00,0.63956,0.63973,0.63916,0.63954,79900000.0
2006-09-11 17:07:00,0.63944,0.63944,0.63914,0.63935,80100000.0
2006-09-11 17:08:00,0.63949,0.63957,0.63903,0.63922,150599999.0
2006-09-11 17:09:00,0.6393,0.6395,0.63917,0.63935,149700000.0
2006-09-11 17:10:00,0.63921,0.63946,0.63901,0.63917,122900000.0
2006-09-11 17:11:00,0.63929,0.63941,0.63902,0.6393,134300000.0
2006-09-11 17:12:00,0.63944,0.63946,0.63903,0.63917,142799999.0
2006-09-11 17:13:00,0.63903,0.63929,0.63899,0.63924,176500004.0
2006-09-11 17:14:00,0.63924,0.63937,0.63907,0.63928,147100001.0
2006-09-11 17:15:00,0.63918,0.63948,0.63906,0.63937,97199998.0
2006-09-11 17:16:00,0.63942,0.63943,0.63889,0.63934,96999999.0
2006-09-11 17:17:00,0.63922,0.63936,0.63895,0.63921,89200000.0
2006-09-11 17:18:00,0.63936,0.63961,0.63903,0.63925,170599998.0
2006-09-11 17:19:00,0.63911,0.63923,0.63888,0.6391,123399999.0
2006-09-11 17:20:00,0.63916,0.63931,0.63871,0.63905,124799998.0
2006-09-11 17:21:00,0.63909,0.63919,0.63879,0.63906,107300000.0
2006-09-11 17:22:00,0.6391,0.63913,0.63879,0.63903,87699999.0
2006-09-11 17:23:00,0.63907,0.63928,0.63889,0.63911,81399999.0
2006-09-11 17:24:00,0.63927,0.63935,0.6388,0.63908,167099999.0
2006-09-11 17:25:00,0.6391,0.63939,0.63896,0.63934,82800000.0
2006-09-11 17:26:00,0.63918,0.63948,0.6391,0.63946,98499999.0
2006-09-11 17:27:00,0.63936,0.63952,0.63906,0.63918,242099998.0
2006-09-11 17:28:00,0.63913,0.63934,0.63898,0.63927,112300000.0
2006-09-11 17:29:00,0.63926,0.63962,0.6391,0.63962,92200000.0
2006-09-11 17:30:00,0.63933,0.63968,0.63927,0.63942,197300001.0
2006-09-11 17:31:00,0.63952,0.63965,0.63925,0.63925,117200001.0
2006-09-11 17:32:00,0.63935,0.6394,0.63909,0.63913,74500000.0
2006-09-11 17:33:00,0.63934,0.63953,0.63898,0.63916,68300000.0
2006-09-11 17:34:00,0.6392,0.63949,0.63906,0.63915,68399999.0
2006-09-11 17:35:00,0.63891,0.6391,0.6388,0.63903,165300003.0
2006-09-11 17:36:00,0.63868,0.63897,0.63854,0.6389,76799999.0
2006-09-11 17:37:00,0.63879,0.63906,0.63866,0.63892,98000000.0
2006-09-11 17:38:00,0.63878,0.63904,0.63876,0.63876,176499998.0
2006-09-11 17:39:00,0.6389,0.63899,0.63869,0.63887,61500000.0
2006-09-11 17:40:00,0.63917,0.63917,0.63868,0.63878,122099998.0
2006-09-11 17:41:00,0.63871,0.63935,0.63866,0.63917,91599999.0
2006-09-11 17:42:00,0.63915,0.63915,0.63862,0.63899,142799999.0
2006-09-11 17:43:00,0.6389,0.6389,0.63853,0.63853,99400001.0
2006-09-11 17:44:00,0.63842,0.63888,0.63831,0.63858,145500000.0
2006-09-11 17:45:00,0.63836,0.63847,0.63812,0.63812,91099999.0
2006-09-11 17:46:00,0.63851,0.63883,0.63831,0.63881,70800000.0
2006-09-11 17:47:00,0.63846,0.63881,0.63834,0.6385,55100000.0
2006-09-11 17:48:00,0.6387,0.63872,0.63831,0.63851,200000000.0
2006-09-11 17:49:00,0.63846,0.63868,0.63809,0.63817,107200001.0
2006-09-11 17:50:00,0.63813,0.63854,0.63805,0.63828,60200001.0
2006-09-11 17:51:00,0.63822,0.6384,0.63807,0.63817,130200001.0
2006-09-11 17:52:00,0.63811,0.63856,0.63806,0.6385,125800000.0
2006-09-11 17:53:00,0.63816,0.63857,0.63799,0.63852,148900002.0
2006-09-11 17:54:00,0.63831,0.63855,0.63799,0.63827,199299998.0
2006-09-11 17:55:00,0.63827,0.63847,0.63827,0.63842,74399999.0
2006-09-11 17:56:00,0.63822,0.6385,0.63817,0.63836,169899998.0
2006-09-11 17:57:00,0.63825,0.63848,0.63814,0.63848,98500001.0
2006-09-11 17:58:00,0.63844,0.63854,0.63819,0.63848,92000000.0
2006-09-11 17:59:00,0.63838,0.63862,0.6383,0.63859,208700001.0
2006-09-11 18:00:00,0.63827,0.63873,0.63813,0.63837,93599999.0
2006-09-11 18:01:00,0.63835,0.63865,0.63813,0.63825,152599998.0
2006-09-11 18:02:00,0.63844,0.6385,0.63827,0.63841,89199999.0
2006-09-11 18:03:00,0.63842,0.63877,0.63813,0.63868,294800000.0
2006-09-11 18:04:00,0.63858,0.6388,0.63827,0.6386,198000001.0
2006-09-11 18:05:00,0.63877,0.63932,0.63849,0.639,330300001.0
2006-09-11 18:06:00,0.63906,0.63919,0.6389,0.63897,139700000.0
2006-09-11 18:07:00,0.63905,0.63943,0.63868,0.6393,274199999.0
2006-09-11 18:08:00,0.63877,0.63931,0.63877,0.63904,119400002.0
2006-09-11 18:09:00,0.63916,0.63934,0.63874,0.63874,312699999.0
2006-09-11 18:10:00,0.6392,0.63949,0.63887,0.63912,231000000.0
2006-09-11 18:11:00,0.63886,0.63939,0.63881,0.63895,143000002.0
2006-09-11 18:12:00,0.63915,0.63936,0.63901,0.63909,98200001.0
2006-09-11 18:13:00,0.63917,0.63937,0.63892,0.63892,125699999.0
2006-09-11 18:14:00,0.63897,0.63926,0.63897,0.63925,144400001.0
2006-09-11 18:15:00,0.63925,0.63925,0.63876,0.63924,224600000.0
2006-09-11 18:16:00,0.63872,0.63916,0.63866,0.63915,296799997.0
2006-09-11 18:17:00,0.63891,0.63916,0.6386,0.63897,304300000.0
2006-09-11 18:18:00,0.63911,0.63928,0.63883,0.63912,384399997.0
2006-09-11 18:19:00,0.63914,0.63914,0.63859,0.63876,309199997.0
2006-09-11 18:20:00,0.63884,0.63898,0.63849,0.63894,185700001.0
2006-09-11 18:21:00,0.63881,0.63897,0.63844,0.63889,229500001.0
2006-09-11 18:22:00,0.63889,0.63897,0.63836,0.63886,187299998.0
2006-09-11 18:23:00,0.6389,0.63897,0.6385,0.63885,326199999.0
2006-09-11 18:24:00,0.63885,0.63903,0.63854,0.63884,227100000.0
2006-09-11 18:25:00,0.63886,0.63887,0.63834,0.63841,197600001.0
2006-09-11 18:26:00,0.6384,0.6387,0.63821,0.6387,188400000.0
2006-09-11 18:27:00,0.63845,0.63902,0.63843,0.63883,354100000.0
2006-09-11 18:28:00,0.63877,0.63892,0.63827,0.6387,232699999.0
2006-09-11 18:29:00,0.6388,0.63899,0.63857,0.6387,292600002.0
2006-09-11 18:30:00,0.63872,0.6391,0.63851,0.63894,121099997.0
2006-09-11 18:31:00,0.6391,0.63938,0.63887,0.639,280600002.0
2006-09-11 18:32:00,0.63893,0.63925,0.63891,0.63925,162499998.0
2006-09-11 18:33:00,0.63922,0.63925,0.63884,0.63906,265399999.0
2006-09-11 18:34:00,0.6391,0.63935,0.6389,0.63935,171000001.0
2006-09-11 18:35:00,0.63931,0.63948,0.63911,0.63915,161099999.0
2006-09-11 18:36:00,0.63907,0.63952,0.63882,0.6393,184100000.0
2006-09-11 18:37:00,0.63927,0.63934,0.63894,0.63896,138900001.0
2006-09-11 18:38:00,0.6389,0.6392,0.6387,0.63915,210100000.0
2006-09-11 18:39:00,0.63913,0.63926,0.63892,0.63908,401200002.0
2006-09-11 18:40:00,0.63898,0.63947,0.63891,0.63947,87000000.0
2006-09-11 18:41:00,0.63925,0.63957,0.63881,0.63921,310100003.0
2006-09-11 18:42:00,0.63954,0.63954,0.6389,0.63926,216099998.0
2006-09-11 18:43:00,0.63914,0.63953,0.63879,0.63927,672600000.0
2006-09-11 18:44:00,0.63927,0.63948,0.63885,0.6392,406799993.0
2006-09-11 18:45:00,0.63934,0.63955,0.63899,0.63935,471700003.0
2006-09-11 18:46:00,0.63944,0.63958,0.63919,0.63934,150999999.0
2006-09-11 18:47:00,0.63934,0.63951,0.63911,0.63911,274000000.0
2006-09-11 18:48:00,0.63924,0.63951,0.63898,0.63917,194600000.0
2006-09-11 18:49:00,0.63896,0.63961,0.63893,0.63951,271100002.0
2006-09-11 18:50:00,0.63948,0.63977,0.63917,0.63946,235599999.0
2006-09-11 18:51:00,0.63931,0.63961,0.63931,0.63942,126100001.0
2006-09-11 18:52:00,0.63942,0.6395,0.6391,0.63914,161499999.0
2006-09-11 18:53:00,0.63907,0.6394,0.63907,0.63913,65600000.0
2006-09-11 18:54:00,0.63925,0.63964,0.63925,0.63937,87200000.0
2006-09-11 18:55:00,0.63939,0.6396,0.63895,0.6393,180800000.0
2006-09-11 18:56:00,0.63931,0.63949,0.63893,0.639,116700000.0
2006-09-11 18:57:00,0.63916,0.63954,0.63905,0.63947,172300000.0
2006-09-11 18:58:00,0.63935,0.63954,0.63929,0.6393,136100000.0
2006-09-11 18:59:00,0.63919,0.6396,0.63919,0.63941,235899997.0
2006-09-11 19:00:00,0.63916,0.63942,0.639,0.63912,131200000.0
2006-09-11 19:01:00,0.63908,0.63934,0.63899,0.63917,156600000.0
2006-09-11 19:02:00,0.63928,0.63945,0.63907,0.63935,122100000.0
2006-09-11 19:03:00,0.63936,0.63974,0.63907,0.63931,269199998.0
2006-09-11 19:04:00,0.63929,0.63994,0.63917,0.63952,186699999.0
2006-09-11 19:05:00,0.63959,0.63959,0.6391,0.63936,127100000.0
2006-09-11 19:06:00,0.63934,0.6394,0.63903,0.63926,175399999.0
2006-09-11 19:07:00,0.6392,0.63962,0.63891,0.63933,304600003.0
2006-09-11 19:08:00,0.63936,0.63957,0.63916,0.63952,153600000.0
2006-09-11 19:09:00,0.63968,0.63972,0.63928,0.63936,173099999.0
2006-09-11 19:10:00,0.63952,0.63952,0.6389,0.63938,73900000.0
2006-09-11 19:11:00,0.63948,0.63965,0.63912,0.63941,137700000.0
2006-09-11 19:12:00,0.63944,0.63945,0.63929,0.63938,144900000.0
2006-09-11 19:13:00,0.63938,0.63938,0.63897,0.63908,172800000.0
2006-09-11 19:14:00,0.63906,0.63932,0.63891,0.63891,125099998.0
2006-09-11 19:15:00,0.63918,0.63925,0.63899,0.63911,158199999.0
2006-09-11 19:16:00,0.63888,0.6391,0.63872,0.6389,113499999.0
2006-09-11 19:17:00,0.63898,0.63913,0.63886,0.63895,141400001.0
2006-09-11 19:18:00,0.63919,0.63919,0.63882,0.63907,109499998.0
2006-09-11 19:19:00,0.63904,0.63918,0.63892,0.63911,127000001.0
2006-09-11 19:20:00,0.63923,0.63929,0.63889,0.63904,282099994.0
2006-09-11 19:21:00,0.63909,0.63948,0.63879,0.63913,232199999.0
2006-09-11 19:22:00,0.63911,0.63929,0.63884,0.63917,141900000.0
2006-09-11 19:23:00,0.63882,0.63921,0.63882,0.63916,98400000.0
2006-09-11 19:24:00,0.63888,0.63915,0.6388,0.63906,93600000.0
2006-09-11 19:25:00,0.63892,0.63906,0.63873,0.63883,114199999.0
2006-09-11 19:26:00,0.63848,0.63872,0.63834,0.63846,112800000.0
2006-09-11 19:27:00,0.63831,0.63859,0.63795,0.6382,170499999.0
2006-09-11 19:28:00,0.63846,0.63873,0.63808,0.63851,203899998.0
2006-09-11 19:29:00,0.63818,0.6386,0.63802,0.63816,121500001.0
2006-09-11 19:30:00,0.63824,0.63824,0.63758,0.63765,137299999.0
2006-09-11 19:31:00,0.63776,0.63814,0.63763,0.63768,175799999.0
2006-09-11 19:32:00,0.63776,0.63825,0.63776,0.63801,144300000.0
2006-09-11 19:33:00,0.63805,0.63805,0.63766,0.63782,132499999.0
2006-09-11 19:34:00,0.63791,0.63824,0.63759,0.63818,227599997.0
2006-09-11 19:35:00,0.63823,0.6385,0.63805,0.63836,185700000.0
2006-09-11 19:36:00,0.63825,0.63872,0.63792,0.6384,247300002.0
2006-09-11 19:37:00,0.63828,0.6386,0.6382,0.6386,140100002.0
2006-09-11 19:38:00,0.63824,0.63875,0.63819,0.63843,126499997.0
2006-09-11 19:39:00,0.6385,0.63874,0.6381,0.63812,230900000.0
2006-09-11 19:40:00,0.63864,0.63864,0.63802,0.63843,165000003.0
2006-09-11 19:41:00,0.63825,0.63871,0.63813,0.63832,99600000.0
2006-09-11 19:42:00,0.6383,0.63866,0.63822,0.63839,135300000.0
2006-09-11 19:43:00,0.63828,0.6388,0.6382,0.63834,202499999.0
2006-09-11 19:44:00,0.63814,0.63865,0.63803,0.63842,124600001.0
2006-09-11 19:45:00,0.63856,0.63856,0.6379,0.6379,157699997.0
2006-09-11 19:46:00,0.63806,0.63847,0.63806,0.63836,177099999.0
2006-09-11 19:47:00,0.6385,0.6385,0.638,0.63815,95000001.0
2006-09-11 19:48:00,0.63825,0.63845,0.63793,0.63795,102100000.0
2006-09-11 19:49:00,0.63835,0.63842,0.6382,0.6382,165899998.0
2006-09-11 19:50:00,0.63803,0.63836,0.638,0.63821,168499999.0
2006-09-11 19:51:00,0.63817,0.63851,0.63802,0.63828,239199999.0
2006-09-11 19:52:00,0.6383,0.63853,0.63814,0.63828,139599999.0
2006-09-11 19:53:00,0.63842,0.6385,0.63816,0.63816,148600000.0
2006-09-11 19:54:00,0.63826,0.63855,0.63826,0.63851,185899997.0
2006-09-11 19:55:00,0.63842,0.6385,0.63811,0.63811,277499998.0
2006-09-11 19:56:00,0.63816,0.63849,0.63799,0.6382,401100000.0
2006-09-11 19:57:00,0.63818,0.63862,0.63813,0.63847,158100000.0
2006-09-11 19:58:00,0.63843,0.63843,0.63807,0.63836,240499998.0
2006-09-11 19:59:00,0.63862,0.63868,0.63806,0.63843,120099999.0
2006-09-11 20:00:00,0.63828,0.63857,0.63803,0.63839,269399999.0
2006-09-11 20:01:00,0.63843,0.63857,0.63842,0.63845,115900000.0
2006-09-11 20:02:00,0.63846,0.63853,0.6382,0.63833,82700000.0
2006-09-11 20:03:00,0.63835,0.63848,0.63825,0.63832,133699999.0
2006-09-11 20:04:00,0.63844,0.63858,0.63806,0.63846,177500001.0
2006-09-11 20:05:00,0.63867,0.63901,0.63832,0.63848,181799999.0
2006-09-11 20:06:00,0.6383,0.63854,0.63811,0.63847,305200000.0
2006-09-11 20:07:00,0.63855,0.63857,0.63822,0.63834,162600000.0
2006-09-11 20:08:00,0.6382,0.63838,0.63791,0.63817,163100001.0
2006-09-11 20:09:00,0.63815,0.63881,0.63805,0.6383,179400000.0
2006-09-11 20:10:00,0.63825,0.63878,0.63782,0.63782,169800000.0
2006-09-11 20:11:00,0.63772,0.63839,0.63772,0.6383,122300002.0
2006-09-11 20:12:00,0.63833,0.63835,0.63815,0.63821,105299999.0
2006-09-11 20:13:00,0.63828,0.63849,0.63801,0.63823,188400000.0
2006-09-11 20:14:00,0.63835,0.63839,0.63811,0.63833,145300002.0
2006-09-11 20:15:00,0.63801,0.63826,0.63792,0.63814,67799999.0
2006-09-11 20:16:00,0.63815,0.63849,0.63805,0.63811,356799999.0
2006-09-11 20:17:00,0.63804,0.63838,0.63802,0.63811,275800000.0
2006-09-11 20:18:00,0.63803,0.63834,0.63795,0.63826,191100000.0
2006-09-11 20:19:00,0.6383,0.63838,0.63812,0.63828,76600001.0
2006-09-11 20:20:00,0.63834,0.63835,0.63816,0.6383,89800001.0
2006-09-11 20:21:00,0.63819,0.6384,0.63805,0.63833,112800000.0
2006-09-11 20:22:00,0.63828,0.63854,0.63824,0.63851,174499998.0
2006-09-11 20:23:00,0.63847,0.63847,0.63824,0.63836,106100002.0
2006-09-11 20:24:00,0.63838,0.63843,0.638,0.63837,119700000.0
2006-09-11 20:25:00,0.63826,0.63838,0.63816,0.6383,193400001.0
2006-09-11 20:26:00,0.63836,0.63846,0.63816,0.63826,63900000.0
2006-09-11 20:27:00,0.63819,0.63836,0.63782,0.63822,175699996.0
2006-09-11 20:28:00,0.63835,0.63837,0.63809,0.6382,77200000.0
2006-09-11 20:29:00,0.6382,0.63834,0.63791,0.63832,253500001.0
2006-09-11 20:30:00,0.63822,0.63849,0.63782,0.63849,336900001.0
2006-09-11 20:31:00,0.63826,0.63832,0.63802,0.6383,181900001.0
2006-09-11 20:32:00,0.63815,0.63831,0.63811,0.63821,98299998.0
2006-09-11 20:33:00,0.63807,0.63836,0.63807,0.63822,187699999.0
2006-09-11 20:34:00,0.63815,0.63833,0.63813,0.63833,137000001.0
2006-09-11 20:35:00,0.63819,0.63825,0.63815,0.63825,92699998.0
2006-09-11 20:36:00,0.63816,0.63843,0.63804,0.6382,183599999.0
2006-09-11 20:37:00,0.63817,0.63846,0.63809,0.63819,277600000.0
2006-09-11 20:38:00,0.63824,0.63845,0.63808,0.63828,214599998.0
2006-09-11 20:39:00,0.63827,0.63842,0.63818,0.63835,114899999.0
2006-09-11 20:40:00,0.63833,0.63842,0.63814,0.6383,235500000.0
2006-09-11 20:41:00,0.63834,0.63859,0.63817,0.63824,171500001.0
2006-09-11 20:42:00,0.63845,0.63845,0.63813,0.63838,139000000.0
2006-09-11 20:43:00,0.63836,0.63837,0.63824,0.63832,207700001.0
2006-09-11 20:44:00,0.63821,0.63845,0.63819,0.63827,110800002.0
2006-09-11 20:45:00,0.63816,0.63845,0.63812,0.63835,97299999.0
2006-09-11 20:46:00,0.63847,0.63847,0.63819,0.63819,174900000.0
2006-09-11 20:47:00,0.63837,0.63846,0.63822,0.63832,102599999.0
2006-09-11 20:48:00,0.63816,0.6384,0.63801,0.63803,125500000.0
2006-09-11 20:49:00,0.63791,0.63858,0.63791,0.63826,178499999.0
2006-09-11 20:50:00,0.63828,0.63848,0.638,0.63831,197900000.0
2006-09-11 20:51:00,0.63831,0.63841,0.63809,0.63831,152299998.0
2006-09-11 20:52:00,0.63822,0.63839,0.63806,0.63827,130000001.0
2006-09-11 20:53:00,0.63825,0.63846,0.6382,0.63828,304799998.0
2006-09-11 20:54:00,0.63837,0.63844,0.63828,0.63838,225100002.0
2006-09-11 20:55:00,0.63821,0.63845,0.63818,0.63818,69700000.0
2006-09-11 20:56:00,0.63826,0.63842,0.63808,0.63838,167899998.0
2006-09-11 20:57:00,0.63829,0.63856,0.63801,0.63844,102900000.0
2006-09-11 20:58:00,0.63845,0.63853,0.63803,0.63829,334700003.0
2006-09-11 20:59:00,0.6382,0.63846,0.63803,0.6381,208400002.0
2006-09-11 21:00:00,0.63816,0.63828,0.63786,0.63799,223500001.0
2006-09-11 21:01:00,0.63793,0.6383,0.63791,0.63806,114500000.0
2006-09-11 21:02:00,0.63797,0.63828,0.63788,0.6382,141800002.0
2006-09-11 21:03:00,0.63815,0.63851,0.63815,0.63842,162799999.0
2006-09-11 21:04:00,0.63861,0.63878,0.63844,0.63851,100300000.0
2006-09-11 21:05:00,0.63876,0.6389,0.63834,0.63847,171000000.0
2006-09-11 21:06:00,0.63829,0.63854,0.63819,0.63841,238000000.0
2006-09-11 21:07:00,0.6384,0.63846,0.63826,0.63846,86800001.0
2006-09-11 21:08:00,0.63831,0.63858,0.63817,0.63835,203200004.0
2006-09-11 21:09:00,0.6383,0.63858,0.6382,0.6383,186200000.0
2006-09-11 21:10:00,0.63818,0.63842,0.63818,0.63827,116699998.0
2006-09-11 21:11:00,0.63836,0.63856,0.63834,0.63855,128200003.0
2006-09-11 21:12:00,0.63851,0.63865,0.63832,0.63854,198800001.0
2006-09-11 21:13:00,0.63845,0.63852,0.63827,0.63839,179100000.0
2006-09-11 21:14:00,0.6385,0.63856,0.63839,0.63849,89699999.0
2006-09-11 21:15:00,0.63845,0.6385,0.63814,0.63842,219300000.0
2006-09-11 21:16:00,0.63848,0.63859,0.63837,0.63857,197900000.0
2006-09-11 21:17:00,0.6384,0.63857,0.63833,0.63856,217100001.0
2006-09-11 21:18:00,0.63852,0.63857,0.63814,0.63844,154500000.0
2006-09-11 21:19:00,0.63848,0.6385,0.63814,0.63838,143500001.0
2006-09-11 21:20:00,0.63842,0.63871,0.63816,0.63844,307600000.0
2006-09-11 21:21:00,0.63863,0.63878,0.63843,0.63876,102599998.0
2006-09-11 21:22:00,0.63878,0.63886,0.63843,0.63868,146600001.0
2006-09-11 21:23:00,0.63868,0.63913,0.63864,0.63875,148800000.0
2006-09-11 21:24:00,0.63903,0.63922,0.63883,0.63911,149300000.0
2006-09-11 21:25:00,0.63888,0.6392,0.63867,0.63876,226600001.0
2006-09-11 21:26:00,0.63874,0.63905,0.63866,0.63885,225600003.0
2006-09-11 21:27:00,0.63883,0.63893,0.63848,0.63876,119700000.0
2006-09-11 21:28:00,0.63901,0.63915,0.63883,0.639,88000001.0
2006-09-11 21:29:00,0.63895,0.63904,0.63867,0.63867,146500000.0
2006-09-11 21:30:00,0.63879,0.63916,0.63879,0.63894,242200002.0
2006-09-11 21:31:00,0.639,0.63907,0.6389,0.63895,87600001.0
2006-09-11 21:32:00,0.63883,0.63924,0.63881,0.63905,150200002.0
2006-09-11 21:33:00,0.63884,0.63929,0.63884,0.63907,91400001.0
2006-09-11 21:34:00,0.63919,0.63933,0.63894,0.63908,214500001.0
2006-09-11 21:35:00,0.63898,0.63916,0.63886,0.63898,258400001.0
2006-09-11 21:36:00,0.639,0.63917,0.63895,0.63905,301800001.0
2006-09-11 21:37:00,0.6391,0.63971,0.63899,0.63916,104300000.0
2006-09-11 21:38:00,0.63921,0.6396,0.63921,0.63944,94799999.0
2006-09-11 21:39:00,0.63939,0.63947,0.63899,0.63947,122700001.0
2006-09-11 21:40:00,0.63949,0.63949,0.63916,0.63926,296700000.0
2006-09-11 21:41:00,0.63921,0.63948,0.63915,0.63922,170299997.0
2006-09-11 21:42:00,0.6392,0.63931,0.639,0.639,127100001.0
2006-09-11 21:43:00,0.63904,0.63908,0.63887,0.63892,117599999.0
2006-09-11 21:44:00,0.63893,0.63916,0.63889,0.63901,89900001.0
2006-09-11 21:45:00,0.63923,0.63924,0.63892,0.63909,156100001.0
2006-09-11 21:46:00,0.63911,0.63924,0.63901,0.63901,164299997.0
2006-09-11 21:47:00,0.63909,0.63926,0.63907,0.63924,182999999.0
2006-09-11 21:48:00,0.63905,0.63915,0.6389,0.63892,99500000.0
2006-09-11 21:49:00,0.63898,0.63898,0.63871,0.63879,106699999.0
2006-09-11 21:50:00,0.63893,0.63898,0.63874,0.63875,128199999.0
2006-09-11 21:51:00,0.63886,0.63891,0.63872,0.63887,172000001.0
2006-09-11 21:52:00,0.63888,0.63904,0.63878,0.639,139400002.0
2006-09-11 21:53:00,0.63896,0.63906,0.63883,0.63895,133099999.0
2006-09-11 21:54:00,0.63896,0.63907,0.63885,0.63893,170399998.0
2006-09-11 21:55:00,0.6389,0.63906,0.63877,0.63877,138699999.0
2006-09-11 21:56:00,0.63885,0.63894,0.6386,0.63865,139899999.0
2006-09-11 21:57:00,0.63875,0.63902,0.63875,0.63901,265300002.0
2006-09-11 21:58:00,0.63889,0.63892,0.63869,0.63881,94799999.0
2006-09-11 21:59:00,0.63879,0.639,0.63875,0.63875,116800001.0
2006-09-11 22:00:00,0.63873,0.63898,0.6386,0.63883,113400000.0
2006-09-11 22:01:00,0.6388,0.63897,0.63859,0.63889,139500001.0
2006-09-11 22:02:00,0.63891,0.63891,0.6387,0.63872,114199999.0
2006-09-11 22:03:00,0.63878,0.63891,0.6386,0.63876,84200000.0
2006-09-11 22:04:00,0.63886,0.63886,0.63855,0.63867,121300000.0
2006-09-11 22:05:00,0.63864,0.63879,0.63849,0.63864,130500000.0
2006-09-11 22:06:00,0.63866,0.63895,0.63858,0.63874,182699999.0
2006-09-11 22:07:00,0.63879,0.63891,0.6386,0.63866,195199997.0
2006-09-11 22:08:00,0.63869,0.63886,0.63855,0.6387,92700000.0
2006-09-11 22:09:00,0.6388,0.63881,0.63865,0.63874,116499998.0
2006-09-11 22:10:00,0.6388,0.63885,0.63855,0.63855,224599997.0
2006-09-11 22:11:00,0.63852,0.63875,0.63851,0.63856,107000001.0
2006-09-11 22:12:00,0.63862,0.63874,0.63836,0.63865,138100000.0
2006-09-11 22:13:00,0.63895,0.63895,0.63862,0.63882,87199999.0
2006-09-11 22:14:00,0.63865,0.63885,0.63846,0.63877,192500000.0
2006-09-11 22:15:00,0.63877,0.63882,0.63851,0.6387,223400000.0
2006-09-11 22:16:00,0.63865,0.63901,0.63859,0.63896,93700000.0
2006-09-11 22:17:00,0.6389,0.63922,0.63886,0.6392,145899999.0
2006-09-11 22:18:00,0.63911,0.63918,0.63893,0.63906,159100000.0
2006-09-11 22:19:00,0.63904,0.63913,0.63871,0.63901,155400001.0
2006-09-11 22:20:00,0.63899,0.63913,0.63892,0.63912,91700000.0
2006-09-11 22:21:00,0.63895,0.63924,0.63863,0.63914,230599999.0
2006-09-11 22:22:00,0.63939,0.63939,0.63909,0.63909,58300000.0
2006-09-11 22:23:00,0.63916,0.63922,0.63888,0.63897,127200000.0
2006-09-11 22:24:00,0.63901,0.63925,0.63887,0.63896,187599998.0
2006-09-11 22:25:00,0.63888,0.63923,0.63884,0.63884,116000000.0
2006-09-11 22:26:00,0.63898,0.63912,0.63887,0.63912,95600000.0
2006-09-11 22:27:00,0.63907,0.63916,0.63859,0.63891,101899998.0
2006-09-11 22:28:00,0.63898,0.6391,0.63873,0.63903,113900001.0
2006-09-11 22:29:00,0.63897,0.63911,0.6389,0.63902,121599997.0
2006-09-11 22:30:00,0.63903,0.63914,0.63876,0.63913,179600000.0
2006-09-11 22:31:00,0.63903,0.63911,0.6387,0.63895,221100001.0
2006-09-11 22:32:00,0.63912,0.63912,0.63881,0.63885,90999999.0
2006-09-11 22:33:00,0.63886,0.63913,0.63878,0.63899,123800001.0
2006-09-11 22:34:00,0.63899,0.63912,0.63884,0.63912,138600002.0
2006-09-11 22:35:00,0.63915,0.63917,0.63902,0.63906,180099997.0
2006-09-11 22:36:00,0.63908,0.63917,0.63899,0.63917,146000002.0
2006-09-11 22:37:00,0.6391,0.63919,0.63894,0.63906,176899999.0
2006-09-11 22:38:00,0.63893,0.63907,0.6387,0.63902,117400000.0
2006-09-11 22:39:00,0.63914,0.63914,0.63876,0.63899,102800000.0
2006-09-11 22:40:00,0.63901,0.63915,0.63891,0.63911,78300001.0
2006-09-11 22:41:00,0.63912,0.63913,0.63893,0.63902,111099999.0
2006-09-11 22:42:00,0.63889,0.63906,0.63879,0.63898,144699998.0
2006-09-11 22:43:00,0.63895,0.63922,0.63884,0.63899,212199998.0
2006-09-11 22:44:00,0.63899,0.63899,0.63864,0.63879,197800000.0
2006-09-11 22:45:00,0.63904,0.63911,0.6387,0.63902,147200000.0
2006-09-11 22:46:00,0.63901,0.63901,0.6386,0.63894,249699999.0
2006-09-11 22:47:00,0.63889,0.63901,0.63874,0.63874,89999998.0
2006-09-11 22:48:00,0.63873,0.63911,0.63873,0.63901,176100001.0
2006-09-11 22:49:00,0.63891,0.63908,0.63881,0.63908,142299998.0
2006-09-11 22:50:00,0.63903,0.63917,0.63875,0.63917,240100002.0
2006-09-11 22:51:00,0.63918,0.63925,0.63884,0.63901,237899999.0
2006-09-11 22:52:00,0.63908,0.63915,0.6388,0.63906,149500000.0
2006-09-11 22:53:00,0.63894,0.63894,0.63866,0.63883,137400000.0
2006-09-11 22:54:00,0.6387,0.63906,0.63864,0.63874,112799999.0
2006-09-11 22:55:00,0.63899,0.6392,0.63873,0.63888,241200001.0
2006-09-11 22:56:00,0.63903,0.63903,0.63887,0.63899,90400000.0
2006-09-11 22:57:00,0.63901,0.63915,0.63883,0.63883,135100000.0
2006-09-11 22:58:00,0.6388,0.63902,0.63872,0.63895,156800000.0
2006-09-11 22:59:00,0.63868,0.63916,0.63866,0.6388,153299998.0
2006-09-11 23:00:00,0.63866,0.63897,0.63856,0.63875,163499999.0
2006-09-11 23:01:00,0.6389,0.63917,0.63875,0.63903,144200000.0
2006-09-11 23:02:00,0.63897,0.63917,0.63889,0.63913,116599999.0
2006-09-11 23:03:00,0.63914,0.63925,0.63896,0.6391,93700000.0
2006-09-11 23:04:00,0.63917,0.63925,0.639,0.639,88299999.0
2006-09-11 23:05:00,0.63915,0.63915,0.63867,0.63904,181100003.0
2006-09-11 23:06:00,0.63907,0.63907,0.63889,0.63899,66600000.0
2006-09-11 23:07:00,0.63886,0.63898,0.63876,0.63895,154999998.0
2006-09-11 23:08:00,0.63896,0.63906,0.63884,0.63898,84299999.0
2006-09-11 23:09:00,0.63895,0.63898,0.63872,0.63885,106299997.0
2006-09-11 23:10:00,0.63888,0.63902,0.63881,0.63887,106300002.0
2006-09-11 23:11:00,0.63894,0.63908,0.63876,0.6389,106399999.0
2006-09-11 23:12:00,0.63905,0.63919,0.63878,0.63892,74200000.0
2006-09-11 23:13:00,0.63879,0.63898,0.63863,0.63871,100200002.0
2006-09-11 23:14:00,0.63889,0.63895,0.63863,0.63863,73299999.0
2006-09-11 23:15:00,0.63871,0.63899,0.63871,0.63886,104800000.0
2006-09-11 23:16:00,0.63858,0.63894,0.63852,0.63875,164400000.0
2006-09-11 23:17:00,0.63863,0.63878,0.63839,0.63858,165600000.0
2006-09-11 23:18:00,0.63858,0.63882,0.63843,0.63877,69300000.0
2006-09-11 23:19:00,0.63875,0.63887,0.63863,0.63863,207899997.0
2006-09-11 23:20:00,0.63878,0.63887,0.6387,0.6387,111700001.0
2006-09-11 23:21:00,0.63881,0.63884,0.63858,0.6387,110700000.0
2006-09-11 23:22:00,0.63851,0.63897,0.63851,0.63886,97900000.0
2006-09-11 23:23:00,0.6388,0.63889,0.63869,0.63889,109499999.0
2006-09-11 23:24:00,0.63886,0.63892,0.63877,0.63887,141199998.0
2006-09-11 23:25:00,0.63888,0.63899,0.63874,0.63894,129699999.0
2006-09-11 23:26:00,0.63887,0.63896,0.63877,0.63888,127099999.0
2006-09-11 23:27:00,0.63879,0.63899,0.63858,0.63865,135299999.0
2006-09-11 23:28:00,0.63875,0.63896,0.63859,0.63865,81999999.0
2006-09-11 23:29:00,0.63872,0.63882,0.63872,0.63873,98700000.0
2006-09-11 23:30:00,0.63868,0.63891,0.63856,0.63891,86199999.0
2006-09-11 23:31:00,0.63869,0.63887,0.63851,0.63881,112300000.0
2006-09-11 23:32:00,0.63888,0.63892,0.63869,0.63887,85200000.0
2006-09-11 23:33:00,0.63878,0.63891,0.63875,0.6388,138100000.0
2006-09-11 23:34:00,0.63878,0.63894,0.6387,0.6388,142599997.0
2006-09-11 23:35:00,0.63882,0.63902,0.63874,0.63892,120300000.0
2006-09-11 23:36:00,0.63898,0.63904,0.6386,0.63864,61700001.0
2006-09-11 23:37:00,0.63862,0.63895,0.63862,0.63893,101400001.0
2006-09-11 23:38:00,0.63892,0.639,0.63873,0.63873,162600000.0
2006-09-11 23:39:00,0.63877,0.63904,0.63844,0.63889,159999998.0
2006-09-11 23:40:00,0.6389,0.63902,0.63872,0.63893,152900000.0
2006-09-11 23:41:00,0.63899,0.63899,0.63873,0.63883,66299998.0
2006-09-11 23:42:00,0.63884,0.63897,0.63878,0.63897,121000000.0
2006-09-11 23:43:00,0.63893,0.63906,0.63889,0.63906,84600000.0
2006-09-11 23:44:00,0.63894,0.63903,0.63871,0.63903,79200000.0
2006-09-11 23:45:00,0.63901,0.63913,0.63881,0.63895,128300001.0
2006-09-11 23:46:00,0.63871,0.63901,0.63855,0.63892,204000002.0
2006-09-11 23:47:00,0.63901,0.63901,0.63879,0.63897,31000000.0
2006-09-11 23:48:00,0.63907,0.63907,0.63892,0.63898,53200000.0
2006-09-11 23:49:00,0.63901,0.63908,0.63892,0.63892,133000001.0
2006-09-11 23:50:00,0.63891,0.63904,0.63873,0.63896,108800001.0
2006-09-11 23:51:00,0.63895,0.639,0.63865,0.63891,131000002.0
2006-09-11 23:52:00,0.63894,0.63906,0.63871,0.63896,116000001.0
2006-09-11 23:53:00,0.63903,0.6391,0.63892,0.63903,90699998.0
2006-09-11 23:54:00,0.63901,0.63905,0.6385,0.63863,94100000.0
2006-09-11 23:55:00,0.63899,0.63901,0.63878,0.63891,98100001.0
2006-09-11 23:56:00,0.63897,0.63908,0.63885,0.63885,222000001.0
2006-09-11 23:57:00,0.63904,0.63904,0.63889,0.63897,100600001.0
2006-09-11 23:58:00,0.63902,0.63906,0.63888,0.63891,86000000.0
2006-09-11 23:59:00,0.63897,0.63915,0.63874,0.63874,169600000.0
2006-09-12 00:00:00,0.63882,0.63902,0.63855,0.63862,140799999.0
2006-09-12 00:01:00,0.63875,0.63886,0.63854,0.63886,94700000.0
2006-09-12 00:02:00,0.63894,0.63912,0.6386,0.63876,174299999.0
2006-09-12 00:03:00,0.63877,0.63889,0.63857,0.63887,110900001.0
2006-09-12 00:04:00,0.6388,0.63889,0.63852,0.63879,113100000.0
2006-09-12 00:05:00,0.63872,0.63878,0.63856,0.63857,72600000.0
2006-09-12 00:06:00,0.63854,0.63868,0.63844,0.63859,98800000.0
2006-09-12 00:07:00,0.63848,0.63874,0.63846,0.63869,70600001.0
2006-09-12 00:08:00,0.63877,0.63877,0.63841,0.63855,134200001.0
2006-09-12 00:09:00,0.63855,0.63877,0.63855,0.63865,109100001.0
2006-09-12 00:10:00,0.63858,0.63885,0.63845,0.63849,62700000.0
2006-09-12 00:11:00,0.63844,0.63862,0.63843,0.6386,148300001.0
2006-09-12 00:12:00,0.63861,0.63864,0.63851,0.6386,92000001.0
2006-09-12 00:13:00,0.63867,0.6388,0.63852,0.63862,96799999.0
2006-09-12 00:14:00,0.63849,0.63862,0.63832,0.63859,118000000.0
2006-09-12 00:15:00,0.63863,0.63872,0.6385,0.6385,66100000.0
2006-09-12 00:16:00,0.63851,0.63872,0.63836,0.63867,99600000.0
2006-09-12 00:17:00,0.63847,0.63847,0.63799,0.6383,90900001.0
2006-09-12 00:18:00,0.63821,0.63851,0.63813,0.63837,82099998.0
2006-09-12 00:19:00,0.63835,0.63856,0.63789,0.63821,147200000.0
2006-09-12 00:20:00,0.63817,0.63834,0.63812,0.63812,108499999.0
2006-09-12 00:21:00,0.63823,0.63863,0.6382,0.63841,137100002.0
2006-09-12 00:22:00,0.6383,0.63862,0.63822,0.63842,101300000.0
2006-09-12 00:23:00,0.63835,0.63848,0.63827,0.63839,89800000.0
2006-09-12 00:24:00,0.63852,0.63852,0.63822,0.63822,138600004.0
2006-09-12 00:25:00,0.63837,0.63849,0.63828,0.63829,103700002.0
2006-09-12 00:26:00,0.6382,0.63836,0.63813,0.6382,115800001.0
2006-09-12 00:27:00,0.6382,0.63831,0.63803,0.63819,122399999.0
2006-09-12 00:28:00,0.63804,0.63847,0.63804,0.63819,208999998.0
2006-09-12 00:29:00,0.63823,0.63832,0.63794,0.63794,100499998.0
2006-09-12 00:30:00,0.63836,0.63839,0.638,0.638,105800001.0
2006-09-12 00:31:00,0.63828,0.63839,0.63815,0.63822,160800001.0
2006-09-12 00:32:00,0.63826,0.6384,0.63806,0.6384,135799998.0
2006-09-12 00:33:00,0.6384,0.63845,0.63814,0.63829,78999999.0
2006-09-12 00:34:00,0.63834,0.63842,0.638,0.63805,68599999.0
2006-09-12 00:35:00,0.63805,0.63843,0.63805,0.63839,107999998.0
2006-09-12 00:36:00,0.6385,0.63855,0.63821,0.63826,117300000.0
2006-09-12 00:37:00,0.63832,0.63844,0.63817,0.63817,140800001.0
2006-09-12 00:38:00,0.63828,0.63848,0.63828,0.63844,48200000.0
2006-09-12 00:39:00,0.63845,0.63847,0.63829,0.63837,141499999.0
2006-09-12 00:40:00,0.63837,0.63843,0.63791,0.6382,140399999.0
2006-09-12 00:41:00,0.63829,0.63835,0.6381,0.63835,86600000.0
2006-09-12 00:42:00,0.63822,0.63833,0.63763,0.63765,82100000.0
2006-09-12 00:43:00,0.63775,0.63851,0.63767,0.63836,114000001.0
2006-09-12 00:44:00,0.63822,0.6384,0.63813,0.63823,123099998.0
2006-09-12 00:45:00,0.63839,0.63853,0.63821,0.63821,78800000.0
2006-09-12 00:46:00,0.63826,0.63848,0.63821,0.63848,108700000.0
2006-09-12 00:47:00,0.63836,0.63838,0.63819,0.63821,146600000.0
2006-09-12 00:48:00,0.63828,0.63846,0.63807,0.63817,185700002.0
2006-09-12 00:49:00,0.63819,0.6384,0.63815,0.63837,116499999.0
2006-09-12 00:50:00,0.63832,0.63856,0.63816,0.63845,130799996.0
2006-09-12 00:51:00,0.63851,0.63862,0.63825,0.63837,131700001.0
2006-09-12 00:52:00,0.63831,0.63866,0.63822,0.63857,156600002.0
2006-09-12 00:53:00,0.63851,0.63881,0.63827,0.63861,210400001.0
2006-09-12 00:54:00,0.63858,0.63866,0.63828,0.63828,117500000.0
2006-09-12 00:55:00,0.63853,0.63877,0.63832,0.63877,98200000.0
2006-09-12 00:56:00,0.63876,0.63876,0.63855,0.63865,73299998.0
2006-09-12 00:57:00,0.63865,0.63872,0.6384,0.63846,100199999.0
2006-09-12 00:58:00,0.63853,0.63863,0.63841,0.6386,112900000.0
2006-09-12 00:59:00,0.63861,0.63883,0.63842,0.6385,103299999.0
2006-09-12 01:00:00,0.63844,0.63867,0.63841,0.63862,105299999.0
2006-09-12 01:01:00,0.638,0.63837,0.63779,0.63807,96900000.0
2006-09-12 01:02:00,0.63783,0.63832,0.6376,0.63832,136100001.0
2006-09-12 01:03:00,0.63819,0.63819,0.63772,0.63796,166500003.0
2006-09-12 01:04:00,0.63799,0.63827,0.63786,0.63787,100300000.0
2006-09-12 01:05:00,0.63788,0.63802,0.6377,0.6377,74200001.0
2006-09-12 01:06:00,0.6377,0.63811,0.63754,0.63805,98300001.0
2006-09-12 01:07:00,0.63751,0.63796,0.63751,0.63779,105200001.0
2006-09-12 01:08:00,0.63776,0.63802,0.63771,0.63791,129100001.0
2006-09-12 01:09:00,0.63794,0.63804,0.63785,0.638,92099998.0
2006-09-12 01:10:00,0.6379,0.63804,0.63782,0.63795,90699999.0
2006-09-12 01:11:00,0.63796,0.63811,0.63792,0.63802,144000003.0
2006-09-12 01:12:00,0.63801,0.63821,0.63801,0.63805,146599997.0
2006-09-12 01:13:00,0.63787,0.6381,0.63775,0.6381,153800000.0
2006-09-12 01:14:00,0.63806,0.63812,0.63792,0.63811,128800002.0
2006-09-12 01:15:00,0.63812,0.63812,0.63749,0.63763,108000000.0
2006-09-12 01:16:00,0.63751,0.6379,0.63747,0.63773,112100000.0
2006-09-12 01:17:00,0.63763,0.63803,0.63762,0.63784,50500000.0
2006-09-12 01:18:00,0.63776,0.63801,0.63772,0.63793,122099999.0
2006-09-12 01:19:00,0.63773,0.63805,0.63767,0.63805,56400000.0
2006-09-12 01:20:00,0.6378,0.63795,0.63768,0.63777,175400000.0
2006-09-12 01:21:00,0.63774,0.63797,0.63774,0.63774,68600000.0
2006-09-12 01:22:00,0.63764,0.63798,0.63764,0.63798,79900001.0
2006-09-12 01:23:00,0.63791,0.63822,0.63782,0.6379,129499999.0
2006-09-12 01:24:00,0.63801,0.63813,0.63772,0.63813,132999999.0
2006-09-12 01:25:00,0.63821,0.63823,0.63799,0.63818,156800000.0
2006-09-12 01:26:00,0.63824,0.63838,0.63802,0.63823,168499999.0
2006-09-12 01:27:00,0.63801,0.63849,0.63801,0.63835,139399999.0
2006-09-12 01:28:00,0.63844,0.63882,0.63844,0.63844,184700001.0
2006-09-12 01:29:00,0.6385,0.63866,0.6383,0.63862,201099997.0
2006-09-12 01:30:00,0.63855,0.63885,0.63843,0.63849,90999999.0
2006-09-12 01:31:00,0.63836,0.63853,0.63819,0.63853,149299998.0
2006-09-12 01:32:00,0.63849,0.63865,0.63809,0.6384,121099999.0
2006-09-12 01:33:00,0.6384,0.63861,0.63829,0.63859,85400000.0
2006-09-12 01:34:00,0.63854,0.63861,0.63825,0.6384,65400000.0
2006-09-12 01:35:00,0.63822,0.63853,0.63816,0.63849,129900001.0
2006-09-12 01:36:00,0.63867,0.63872,0.63847,0.63847,159799996.0
2006-09-12 01:37:00,0.63856,0.63872,0.63856,0.63863,89800000.0
2006-09-12 01:38:00,0.63856,0.63867,0.63856,0.63867,70800000.0
2006-09-12 01:39:00,0.6386,0.63872,0.63859,0.63872,133600002.0
2006-09-12 01:40:00,0.63876,0.63876,0.63843,0.63858,135999999.0
2006-09-12 01:41:00,0.63864,0.63873,0.6385,0.63857,134499998.0
2006-09-12 01:42:00,0.63855,0.63867,0.6383,0.63832,76500000.0
2006-09-12 01:43:00,0.63839,0.6387,0.63839,0.63855,103599999.0
2006-09-12 01:44:00,0.63864,0.63881,0.63843,0.63855,87200000.0
2006-09-12 01:45:00,0.63847,0.63871,0.63834,0.63848,102900000.0
2006-09-12 01:46:00,0.6384,0.63862,0.63818,0.63856,205399999.0
2006-09-12 01:47:00,0.63852,0.63861,0.6384,0.63858,148699999.0
2006-09-12 01:48:00,0.63857,0.63863,0.63825,0.63825,152300000.0
2006-09-12 01:49:00,0.63864,0.63865,0.6384,0.63849,86899999.0
2006-09-12 01:50:00,0.63865,0.6387,0.6381,0.63828,115000003.0
2006-09-12 01:51:00,0.63832,0.6386,0.63825,0.6385,96900001.0
2006-09-12 01:52:00,0.6384,0.63851,0.63829,0.63843,78700000.0
2006-09-12 01:53:00,0.63829,0.63852,0.63794,0.63818,182799998.0
2006-09-12 01:54:00,0.63815,0.63825,0.63796,0.63821,145899999.0
2006-09-12 01:55:00,0.63811,0.63829,0.63762,0.638,128999999.0
2006-09-12 01:56:00,0.63814,0.63821,0.63779,0.63779,70000000.0
2006-09-12 01:57:00,0.63809,0.6382,0.63769,0.63769,67600000.0
2006-09-12 01:58:00,0.63788,0.63799,0.6375,0.63756,87600000.0
2006-09-12 01:59:00,0.63769,0.63781,0.63765,0.63775,93200001.0
2006-09-12 02:00:00,0.63782,0.63788,0.63753,0.63771,126000004.0
2006-09-12 02:01:00,0.63786,0.63786,0.63748,0.63754,98199999.0
2006-09-12 02:02:00,0.63759,0.63781,0.63748,0.63757,164500001.0
2006-09-12 02:03:00,0.63746,0.63781,0.63746,0.63772,79000000.0
2006-09-12 02:04:00,0.63775,0.63786,0.6377,0.63772,140400000.0
2006-09-12 02:05:00,0.63768,0.63788,0.63762,0.63784,134399999.0
2006-09-12 02:06:00,0.63783,0.63793,0.63772,0.63788,150200002.0
2006-09-12 02:07:00,0.63781,0.63796,0.6377,0.63778,138200003.0
2006-09-12 02:08:00,0.63788,0.63798,0.63746,0.63785,125399999.0
2006-09-12 02:09:00,0.63796,0.63796,0.6378,0.63788,78100000.0
2006-09-12 02:10:00,0.63773,0.63796,0.63768,0.63793,90100000.0
2006-09-12 02:11:00,0.63792,0.63816,0.63785,0.63785,42300000.0
2006-09-12 02:12:00,0.63781,0.63821,0.63779,0.63779,95799999.0
2006-09-12 02:13:00,0.63777,0.63838,0.63777,0.63828,63200001.0
2006-09-12 02:14:00,0.63828,0.63828,0.6379,0.63805,122699999.0
2006-09-12 02:15:00,0.63797,0.63824,0.63788,0.63802,77600000.0
2006-09-12 02:16:00,0.63791,0.63827,0.63791,0.63821,87000000.0
2006-09-12 02:17:00,0.63813,0.63829,0.63804,0.63814,104399999.0
2006-09-12 02:18:00,0.63805,0.6384,0.63805,0.63814,106099997.0
2006-09-12 02:19:00,0.63825,0.63845,0.63797,0.63797,86599999.0
2006-09-12 02:20:00,0.63813,0.63821,0.63787,0.63807,91800001.0
2006-09-12 02:21:00,0.63814,0.63816,0.6378,0.63795,76699999.0
2006-09-12 02:22:00,0.63795,0.63821,0.63785,0.63788,75399999.0
2006-09-12 02:23:00,0.63773,0.63801,0.63773,0.63792,106399999.0
2006-09-12 02:24:00,0.63803,0.63803,0.63771,0.63772,84499999.0
2006-09-12 02:25:00,0.63764,0.63802,0.63749,0.63779,128899997.0
2006-09-12 02:26:00,0.63795,0.63805,0.63767,0.63768,92599998.0
2006-09-12 02:27:00,0.63765,0.63793,0.63756,0.6377,120900000.0
2006-09-12 02:28:00,0.63785,0.63794,0.6376,0.63775,174099999.0
2006-09-12 02:29:00,0.63769,0.63802,0.63757,0.63799,94700000.0
2006-09-12 02:30:00,0.63789,0.63792,0.63752,0.6379,111000000.0
2006-09-12 02:31:00,0.63777,0.63786,0.63767,0.63782,134000000.0
2006-09-12 02:32:00,0.63777,0.6379,0.63775,0.63775,29399999.0
2006-09-12 02:33:00,0.63781,0.6381,0.63781,0.63797,59800000.0
2006-09-12 02:34:00,0.6379,0.63806,0.63767,0.63784,94799999.0
2006-09-12 02:35:00,0.63797,0.63804,0.63792,0.63792,78200000.0
2006-09-12 02:36:00,0.63787,0.63797,0.63767,0.63767,77800000.0
2006-09-12 02:37:00,0.63774,0.63791,0.63774,0.63775,52099999.0
2006-09-12 02:38:00,0.63774,0.63793,0.63769,0.63783,91600001.0
2006-09-12 02:39:00,0.63799,0.63811,0.63767,0.63787,91400000.0
2006-09-12 02:40:00,0.63792,0.63815,0.6378,0.63787,127099999.0
2006-09-12 02:41:00,0.63786,0.63796,0.63779,0.63792,75000000.0
2006-09-12 02:42:00,0.63799,0.63803,0.63776,0.63793,66799999.0
2006-09-12 02:43:00,0.63812,0.63819,0.63785,0.63793,123500000.0
2006-09-12 02:44:00,0.6382,0.63825,0.63781,0.63785,101500000.0
2006-09-12 02:45:00,0.63807,0.63825,0.63787,0.63815,112300000.0
2006-09-12 02:46:00,0.6381,0.63815,0.63795,0.63795,56700000.0
2006-09-12 02:47:00,0.6379,0.63818,0.63787,0.63813,132199999.0
2006-09-12 02:48:00,0.63808,0.63814,0.63789,0.63802,151999999.0
2006-09-12 02:49:00,0.63792,0.63811,0.63792,0.638,171499999.0
2006-09-12 02:50:00,0.638,0.63803,0.63789,0.63793,79800002.0
2006-09-12 02:51:00,0.63802,0.6381,0.63786,0.63792,139500001.0
2006-09-12 02:52:00,0.63792,0.63807,0.63792,0.63806,99699998.0
2006-09-12 02:53:00,0.63812,0.63834,0.63806,0.63834,55000000.0
2006-09-12 02:54:00,0.63826,0.63826,0.63813,0.63817,119699998.0
2006-09-12 02:55:00,0.63815,0.63831,0.63815,0.63816,58100000.0
2006-09-12 02:56:00,0.63827,0.63827,0.63795,0.63798,134999999.0
2006-09-12 02:57:00,0.63799,0.63816,0.63791,0.6381,150099999.0
2006-09-12 02:58:00,0.63805,0.63819,0.63802,0.63809,106899998.0
2006-09-12 02:59:00,0.63812,0.63816,0.63803,0.63815,107199997.0
2006-09-12 03:00:00,0.63825,0.63825,0.63795,0.63795,103799998.0
2006-09-12 03:01:00,0.63806,0.63842,0.63806,0.63842,52900000.0
2006-09-12 03:02:00,0.6381,0.6383,0.63795,0.63828,86900000.0
2006-09-12 03:03:00,0.63838,0.63839,0.63781,0.63781,91799998.0
2006-09-12 03:04:00,0.63806,0.63825,0.63794,0.63802,126799999.0
2006-09-12 03:05:00,0.6382,0.63846,0.63793,0.63844,146299998.0
2006-09-12 03:06:00,0.63815,0.63837,0.63795,0.63837,86100001.0
2006-09-12 03:07:00,0.63829,0.63829,0.63799,0.63809,102499999.0
2006-09-12 03:08:00,0.63795,0.63813,0.63785,0.6381,161499997.0
2006-09-12 03:09:00,0.63834,0.63839,0.638,0.638,148700000.0
2006-09-12 03:10:00,0.63814,0.63832,0.63807,0.63822,141600001.0
2006-09-12 03:11:00,0.63832,0.63841,0.63811,0.63825,124100000.0
2006-09-12 03:12:00,0.63828,0.63844,0.63808,0.63835,106799998.0
2006-09-12 03:13:00,0.63826,0.63856,0.63821,0.63836,210100003.0
2006-09-12 03:14:00,0.63824,0.63864,0.6381,0.63864,133499999.0
2006-09-12 03:15:00,0.63864,0.63864,0.63846,0.63854,66600000.0
2006-09-12 03:16:00,0.6386,0.63863,0.63826,0.63832,91499999.0
2006-09-12 03:17:00,0.63845,0.63852,0.63809,0.63831,145100000.0
2006-09-12 03:18:00,0.63801,0.63826,0.63795,0.63804,107599999.0
2006-09-12 03:19:00,0.63819,0.63837,0.63791,0.63807,126000001.0
2006-09-12 03:20:00,0.63803,0.63839,0.63797,0.63814,106300000.0
2006-09-12 03:21:00,0.63778,0.63829,0.63778,0.63807,124300002.0
2006-09-12 03:22:00,0.63822,0.63827,0.63801,0.63821,95000001.0
2006-09-12 03:23:00,0.63819,0.63819,0.63796,0.63814,87299998.0
2006-09-12 03:24:00,0.63835,0.63835,0.63789,0.6382,183499999.0
2006-09-12 03:25:00,0.63799,0.63799,0.63764,0.6378,40400000.0
2006-09-12 03:26:00,0.6379,0.63794,0.63766,0.63778,76900000.0
2006-09-12 03:27:00,0.63791,0.63791,0.63754,0.63772,91700001.0
2006-09-12 03:28:00,0.63768,0.63775,0.63757,0.63767,65600000.0
2006-09-12 03:29:00,0.63807,0.63807,0.63756,0.63776,108199998.0
2006-09-12 03:30:00,0.63775,0.63775,0.63751,0.63751,77300000.0
2006-09-12 03:31:00,0.6375,0.63793,0.6375,0.63792,85299999.0
2006-09-12 03:32:00,0.63789,0.6379,0.63771,0.63786,125900000.0
2006-09-12 03:33:00,0.63797,0.63811,0.63762,0.63762,75500001.0
2006-09-12 03:34:00,0.63731,0.63792,0.63731,0.63766,78099998.0
2006-09-12 03:35:00,0.63787,0.63787,0.6377,0.6378,113899999.0
2006-09-12 03:36:00,0.63781,0.63794,0.63757,0.63757,100599999.0
2006-09-12 03:37:00,0.63778,0.63795,0.63765,0.63765,85700000.0
2006-09-12 03:38:00,0.6378,0.63788,0.63762,0.63772,139699999.0
2006-09-12 03:39:00,0.6379,0.63807,0.63766,0.63786,115900003.0
2006-09-12 03:40:00,0.63776,0.63795,0.63771,0.63795,47999999.0
2006-09-12 03:41:00,0.63756,0.63786,0.63756,0.63784,167799998.0
2006-09-12 03:42:00,0.63753,0.63768,0.63744,0.63764,62000000.0
2006-09-12 03:43:00,0.63748,0.6377,0.63748,0.63768,65299999.0
2006-09-12 03:44:00,0.63766,0.63787,0.63745,0.63774,118400000.0
2006-09-12 03:45:00,0.63805,0.63815,0.63758,0.63773,122000002.0
2006-09-12 03:46:00,0.63759,0.63774,0.63744,0.63751,49400000.0
2006-09-12 03:47:00,0.63728,0.63754,0.63725,0.63745,69300000.0
2006-09-12 03:48:00,0.63721,0.63761,0.63713,0.63761,136700001.0
2006-09-12 03:49:00,0.63749,0.63767,0.63749,0.63753,66600000.0
2006-09-12 03:50:00,0.63763,0.63765,0.63748,0.63763,87100002.0
2006-09-12 03:51:00,0.63771,0.63771,0.63757,0.6376,117300000.0
2006-09-12 03:52:00,0.63772,0.63774,0.63738,0.63752,115699998.0
2006-09-12 03:53:00,0.63754,0.63771,0.63751,0.63768,152599998.0
2006-09-12 03:54:00,0.63784,0.63788,0.63756,0.63773,81800000.0
2006-09-12 03:55:00,0.63768,0.63787,0.63749,0.63787,90200001.0
2006-09-12 03:56:00,0.63776,0.63776,0.6375,0.63758,149899998.0
2006-09-12 03:57:00,0.6375,0.63773,0.6375,0.63771,78099998.0
2006-09-12 03:58:00,0.63787,0.63787,0.63742,0.63772,126399999.0
2006-09-12 03:59:00,0.63785,0.63792,0.63747,0.63765,89400000.0
2006-09-12 04:00:00,0.63766,0.63776,0.6375,0.63764,149799999.0
2006-09-12 04:01:00,0.63754,0.6379,0.63754,0.6379,85399999.0
2006-09-12 04:02:00,0.63781,0.63781,0.63744,0.63758,95800001.0
2006-09-12 04:03:00,0.63761,0.63789,0.63751,0.6376,113900001.0
2006-09-12 04:04:00,0.63756,0.63779,0.63746,0.6375,140400001.0
2006-09-12 04:05:00,0.63742,0.63773,0.63742,0.63773,110000002.0
2006-09-12 04:06:00,0.63762,0.63769,0.63743,0.63767,145800001.0
2006-09-12 04:07:00,0.63769,0.63776,0.63742,0.63768,103400000.0
2006-09-12 04:08:00,0.63792,0.63792,0.63734,0.63746,81399998.0
2006-09-12 04:09:00,0.63764,0.63794,0.63753,0.63788,143700000.0
2006-09-12 04:10:00,0.63797,0.6381,0.63778,0.63778,79500000.0
2006-09-12 04:11:00,0.6381,0.6381,0.63777,0.63785,128000000.0
2006-09-12 04:12:00,0.63801,0.63814,0.63791,0.63796,90000001.0
2006-09-12 04:13:00,0.63791,0.63803,0.63781,0.63789,62400000.0
2006-09-12 04:14:00,0.638,0.63811,0.63784,0.63789,184299999.0
2006-09-12 04:15:00,0.63797,0.63805,0.63789,0.63794,135099999.0
2006-09-12 04:16:00,0.6378,0.63797,0.63776,0.63797,136200000.0
2006-09-12 04:17:00,0.63782,0.6381,0.63774,0.63802,136699997.0
2006-09-12 04:18:00,0.63802,0.63802,0.63779,0.63791,88599999.0
2006-09-12 04:19:00,0.63783,0.63799,0.63775,0.6379,95599999.0
2006-09-12 04:20:00,0.63789,0.63802,0.63784,0.63793,62100000.0
2006-09-12 04:21:00,0.63799,0.63804,0.6377,0.63784,143399999.0
2006-09-12 04:22:00,0.6379,0.63806,0.6378,0.63784,114600000.0
2006-09-12 04:23:00,0.63799,0.638,0.63785,0.63796,77300000.0
2006-09-12 04:24:00,0.63792,0.63792,0.63782,0.63784,58899999.0
2006-09-12 04:25:00,0.63802,0.63809,0.63769,0.63797,101400000.0
2006-09-12 04:26:00,0.63793,0.63796,0.6375,0.63775,142700001.0
2006-09-12 04:27:00,0.63793,0.63811,0.63754,0.63787,165200000.0
2006-09-12 04:28:00,0.63796,0.63798,0.63774,0.63796,137700000.0
2006-09-12 04:29:00,0.63799,0.63804,0.63794,0.63804,94800000.0
2006-09-12 04:30:00,0.63796,0.63798,0.63787,0.63791,99400001.0
2006-09-12 04:31:00,0.6379,0.63798,0.6377,0.63789,79700000.0
2006-09-12 04:32:00,0.6379,0.63805,0.63776,0.63787,61300000.0
2006-09-12 04:33:00,0.63799,0.63806,0.63784,0.63799,99900001.0
2006-09-12 04:34:00,0.63793,0.63798,0.63775,0.63795,100400000.0
2006-09-12 04:35:00,0.63783,0.63802,0.63775,0.63787,107800002.0
2006-09-12 04:36:00,0.63766,0.63806,0.63757,0.63806,87100000.0
2006-09-12 04:37:00,0.63782,0.63802,0.63782,0.63798,72000001.0
2006-09-12 04:38:00,0.63802,0.63825,0.63782,0.63825,84100000.0
2006-09-12 04:39:00,0.63818,0.63822,0.6379,0.6379,69199999.0
2006-09-12 04:40:00,0.63808,0.63823,0.63795,0.63797,91300000.0
2006-09-12 04:41:00,0.63816,0.63824,0.63793,0.63824,87800000.0
2006-09-12 04:42:00,0.63796,0.63802,0.63779,0.6378,129499999.0
2006-09-12 04:43:00,0.63768,0.63841,0.63766,0.63818,133900004.0
2006-09-12 04:44:00,0.63827,0.63835,0.63802,0.63813,127000001.0
2006-09-12 04:45:00,0.63835,0.63851,0.63815,0.63824,115599999.0
2006-09-12 04:46:00,0.63832,0.63835,0.63793,0.63793,169399999.0
2006-09-12 04:47:00,0.63803,0.6383,0.63794,0.6382,102100002.0
2006-09-12 04:48:00,0.63813,0.63837,0.63808,0.63835,78099999.0
2006-09-12 04:49:00,0.6384,0.63842,0.63815,0.63828,94300000.0
2006-09-12 04:50:00,0.63841,0.63843,0.63815,0.63842,119199998.0
2006-09-12 04:51:00,0.63836,0.63841,0.63818,0.63825,49400000.0
2006-09-12 04:52:00,0.63819,0.63834,0.63807,0.63817,145699998.0
2006-09-12 04:53:00,0.63808,0.63829,0.63789,0.63812,187899997.0
2006-09-12 04:54:00,0.63811,0.63811,0.63787,0.63805,162299998.0
2006-09-12 04:55:00,0.63794,0.63817,0.63781,0.6381,87700001.0
2006-09-12 04:56:00,0.63804,0.63821,0.63789,0.6381,71500000.0
2006-09-12 04:57:00,0.63793,0.63812,0.63773,0.63794,131799999.0
2006-09-12 04:58:00,0.63791,0.63809,0.63784,0.63784,92800000.0
2006-09-12 04:59:00,0.63798,0.63818,0.63777,0.63782,103500000.0
2006-09-12 05:00:00,0.6379,0.6382,0.6379,0.63812,76500000.0
2006-09-12 05:01:00,0.63822,0.63822,0.63788,0.6381,96499999.0
2006-09-12 05:02:00,0.63824,0.63826,0.63791,0.63803,133299998.0
2006-09-12 05:03:00,0.63819,0.63823,0.63789,0.63803,66300000.0
2006-09-12 05:04:00,0.63818,0.63832,0.63793,0.63814,129300000.0
2006-09-12 05:05:00,0.63809,0.63827,0.63802,0.63809,84300000.0
2006-09-12 05:06:00,0.63814,0.63817,0.63791,0.63808,126400000.0
2006-09-12 05:07:00,0.63802,0.6382,0.63799,0.63815,94099999.0
2006-09-12 05:08:00,0.63806,0.63821,0.63786,0.63797,115800000.0
2006-09-12 05:09:00,0.6381,0.63816,0.63791,0.63811,69700001.0
2006-09-12 05:10:00,0.63817,0.63827,0.63788,0.63813,95500000.0
2006-09-12 05:11:00,0.63824,0.63831,0.63805,0.63821,89900003.0
2006-09-12 05:12:00,0.63825,0.63839,0.63807,0.63815,144000000.0
2006-09-12 05:13:00,0.6383,0.63832,0.63795,0.63816,94700000.0
2006-09-12 05:14:00,0.63815,0.6384,0.63811,0.63827,111800000.0
2006-09-12 05:15:00,0.63815,0.63825,0.63807,0.63814,174100001.0
2006-09-12 05:16:00,0.63789,0.63835,0.63789,0.63822,113999999.0
2006-09-12 05:17:00,0.63806,0.63829,0.63795,0.63828,97199999.0
2006-09-12 05:18:00,0.63816,0.6383,0.63799,0.63822,120300000.0
2006-09-12 05:19:00,0.63832,0.63835,0.63818,0.63828,59700001.0
2006-09-12 05:20:00,0.63823,0.63827,0.63807,0.63824,94199999.0
2006-09-12 05:21:00,0.63835,0.63845,0.63808,0.63831,159499999.0
2006-09-12 05:22:00,0.63837,0.63847,0.6381,0.63847,142399999.0
2006-09-12 05:23:00,0.63836,0.63842,0.63782,0.63782,124099998.0
2006-09-12 05:24:00,0.63784,0.63826,0.63784,0.6381,138499998.0
2006-09-12 05:25:00,0.6379,0.63835,0.6379,0.63819,189900004.0
2006-09-12 05:26:00,0.63807,0.63833,0.63798,0.63833,171700001.0
2006-09-12 05:27:00,0.63827,0.63827,0.63803,0.63822,150900002.0
2006-09-12 05:28:00,0.63824,0.63833,0.63813,0.63822,65399999.0
2006-09-12 05:29:00,0.63815,0.63843,0.63804,0.63843,130300000.0
2006-09-12 05:30:00,0.6383,0.63836,0.63817,0.63817,78900002.0
2006-09-12 05:31:00,0.63826,0.63831,0.63795,0.63823,85200000.0
2006-09-12 05:32:00,0.63816,0.63834,0.63808,0.63829,142800001.0
2006-09-12 05:33:00,0.63829,0.63829,0.63808,0.63818,80999999.0
2006-09-12 05:34:00,0.63824,0.63883,0.63824,0.63883,161799999.0
2006-09-12 05:35:00,0.63889,0.63892,0.63853,0.63853,181500003.0
2006-09-12 05:36:00,0.63867,0.63875,0.63819,0.63856,95600001.0
2006-09-12 05:37:00,0.63872,0.63885,0.63848,0.63867,93300001.0
2006-09-12 05:38:00,0.63864,0.63888,0.63828,0.63888,67500000.0
2006-09-12 05:39:00,0.63874,0.63885,0.63853,0.63868,90299999.0
2006-09-12 05:40:00,0.63863,0.63898,0.63852,0.63883,101200001.0
2006-09-12 05:41:00,0.63885,0.63889,0.63846,0.63855,71600001.0
2006-09-12 05:42:00,0.63878,0.63897,0.63854,0.6388,89999999.0
2006-09-12 05:43:00,0.63871,0.63917,0.63871,0.63915,150599997.0
2006-09-12 05:44:00,0.63905,0.63905,0.63888,0.63894,66300001.0
2006-09-12 05:45:00,0.63901,0.63907,0.63879,0.63896,86800000.0
2006-09-12 05:46:00,0.63902,0.63903,0.63887,0.63887,55000000.0
2006-09-12 05:47:00,0.63901,0.63901,0.6387,0.6388,125099999.0
2006-09-12 05:48:00,0.63896,0.63908,0.63856,0.63872,144199999.0
2006-09-12 05:49:00,0.63888,0.63902,0.63868,0.63895,86400000.0
2006-09-12 05:50:00,0.63883,0.63908,0.63879,0.63892,75600000.0
2006-09-12 05:51:00,0.63888,0.63908,0.63872,0.6388,137599999.0
2006-09-12 05:52:00,0.63917,0.63917,0.6388,0.63889,78600000.0
2006-09-12 05:53:00,0.63886,0.63913,0.63871,0.63913,119999998.0
2006-09-12 05:54:00,0.63898,0.63904,0.63882,0.63882,90200000.0
2006-09-12 05:55:00,0.63896,0.63906,0.63876,0.63892,85999999.0
2006-09-12 05:56:00,0.63889,0.63903,0.63868,0.639,75600000.0
2006-09-12 05:57:00,0.63886,0.63915,0.63883,0.63901,83699999.0
2006-09-12 05:58:00,0.63904,0.63908,0.63886,0.63898,125800001.0
2006-09-12 05:59:00,0.63904,0.63909,0.63895,0.63896,125199997.0
2006-09-12 06:00:00,0.63889,0.63902,0.63879,0.63883,92900000.0
2006-09-12 06:01:00,0.63914,0.63927,0.63894,0.63927,148899999.0
2006-09-12 06:02:00,0.63915,0.63921,0.63891,0.63921,44600000.0
2006-09-12 06:03:00,0.63917,0.63917,0.63893,0.63916,84399999.0
2006-09-12 06:04:00,0.63904,0.63924,0.63885,0.63897,112000001.0
2006-09-12 06:05:00,0.63898,0.63925,0.63886,0.63905,121399999.0
2006-09-12 06:06:00,0.63909,0.63918,0.63901,0.63907,96000000.0
2006-09-12 06:07:00,0.63908,0.63923,0.63898,0.63923,116799999.0
2006-09-12 06:08:00,0.63903,0.63946,0.63902,0.63946,94400000.0
2006-09-12 06:09:00,0.63929,0.63934,0.63918,0.63934,157600001.0
2006-09-12 06:10:00,0.63924,0.63945,0.63906,0.63938,94700000.0
2006-09-12 06:11:00,0.63929,0.63947,0.63929,0.63945,132499998.0
2006-09-12 06:12:00,0.63937,0.63949,0.63928,0.63942,111200001.0
2006-09-12 06:13:00,0.63937,0.63944,0.63922,0.63944,146200003.0
2006-09-12 06:14:00,0.63944,0.63953,0.63932,0.63951,115600001.0
2006-09-12 06:15:00,0.63944,0.63946,0.63909,0.63924,158799997.0
2006-09-12 06:16:00,0.63933,0.6394,0.63887,0.63935,117600000.0
2006-09-12 06:17:00,0.63946,0.63946,0.63918,0.63942,82800000.0
2006-09-12 06:18:00,0.63935,0.63945,0.63927,0.63935,85900000.0
2006-09-12 06:19:00,0.63921,0.63948,0.63911,0.63932,135599998.0
2006-09-12 06:20:00,0.63948,0.63963,0.63927,0.63927,64800000.0
2006-09-12 06:21:00,0.63912,0.63964,0.63912,0.63952,105799998.0
2006-09-12 06:22:00,0.6394,0.63974,0.6394,0.63967,124000000.0
2006-09-12 06:23:00,0.63962,0.63962,0.63916,0.63953,121399997.0
2006-09-12 06:24:00,0.63955,0.63961,0.63935,0.63953,99900001.0
2006-09-12 06:25:00,0.63954,0.63957,0.63932,0.63938,108400000.0
2006-09-12 06:26:00,0.63943,0.6396,0.63926,0.63955,133200001.0
2006-09-12 06:27:00,0.63957,0.63965,0.63932,0.63932,130200002.0
2006-09-12 06:28:00,0.63944,0.6395,0.63919,0.6394,113100000.0
2006-09-12 06:29:00,0.63947,0.63955,0.63919,0.63931,81200001.0
2006-09-12 06:30:00,0.63936,0.63943,0.63908,0.63918,183999999.0
2006-09-12 06:31:00,0.6392,0.63952,0.6392,0.63939,109699999.0
2006-09-12 06:32:00,0.63952,0.63952,0.63925,0.63933,76600001.0
2006-09-12 06:33:00,0.63915,0.63946,0.63915,0.63946,121199999.0
2006-09-12 06:34:00,0.6393,0.63942,0.63928,0.63931,105700001.0
2006-09-12 06:35:00,0.6392,0.63933,0.63909,0.6393,65600000.0
2006-09-12 06:36:00,0.6392,0.63941,0.63916,0.63932,117099998.0
2006-09-12 06:37:00,0.6391,0.63935,0.6391,0.63935,118100000.0
2006-09-12 06:38:00,0.63937,0.63952,0.63918,0.63952,55800000.0
2006-09-12 06:39:00,0.63948,0.63957,0.63934,0.63949,158999999.0
2006-09-12 06:40:00,0.63947,0.63952,0.63936,0.63952,84600000.0
2006-09-12 06:41:00,0.63952,0.63952,0.63923,0.63923,49400000.0
2006-09-12 06:42:00,0.6392,0.63943,0.63919,0.63935,126599999.0
2006-09-12 06:43:00,0.63928,0.63942,0.63926,0.63936,136500001.0
2006-09-12 06:44:00,0.63928,0.63946,0.63914,0.63937,216399999.0
2006-09-12 06:45:00,0.63928,0.63944,0.63928,0.63937,89899999.0
2006-09-12 06:46:00,0.63941,0.6395,0.63918,0.6395,132300001.0
2006-09-12 06:47:00,0.63954,0.63967,0.63944,0.63947,111400000.0
2006-09-12 06:48:00,0.63943,0.63943,0.63929,0.63937,84999999.0
2006-09-12 06:49:00,0.63925,0.63925,0.639,0.63916,68000000.0
2006-09-12 06:50:00,0.63935,0.63942,0.63909,0.63913,98299997.0
2006-09-12 06:51:00,0.63918,0.63947,0.63918,0.63923,91299998.0
2006-09-12 06:52:00,0.63925,0.63947,0.63925,0.63929,149100001.0
2006-09-12 06:53:00,0.63944,0.63955,0.63904,0.6392,135199999.0
2006-09-12 06:54:00,0.63934,0.63945,0.63925,0.63944,104400000.0
2006-09-12 06:55:00,0.63935,0.63958,0.63928,0.63949,115799997.0
2006-09-12 06:56:00,0.63959,0.63959,0.6391,0.63917,114400001.0
2006-09-12 06:57:00,0.63959,0.63967,0.63925,0.63945,78700000.0
2006-09-12 06:58:00,0.63935,0.63955,0.63925,0.63933,129800000.0
2006-09-12 06:59:00,0.63942,0.63954,0.63936,0.63939,102699999.0
2006-09-12 07:00:00,0.6395,0.63964,0.63901,0.63907,153900002.0
2006-09-12 07:01:00,0.6393,0.63959,0.6393,0.63953,59900000.0
2006-09-12 07:02:00,0.63952,0.63969,0.63943,0.63966,129900000.0
2006-09-12 07:03:00,0.63976,0.63977,0.63921,0.63922,94499999.0
2006-09-12 07:04:00,0.63927,0.63951,0.63902,0.63905,80200000.0
2006-09-12 07:05:00,0.63918,0.6396,0.63918,0.6396,52800000.0
2006-09-12 07:06:00,0.63954,0.63963,0.63937,0.63937,41800000.0
2006-09-12 07:07:00,0.63942,0.63964,0.63942,0.63951,105599999.0
2006-09-12 07:08:00,0.63953,0.63961,0.63923,0.63957,93099999.0
2006-09-12 07:09:00,0.63959,0.63973,0.63951,0.63969,91599999.0
2006-09-12 07:10:00,0.63946,0.63962,0.63932,0.63958,115999998.0
2006-09-12 07:11:00,0.63938,0.63975,0.63923,0.63923,105100002.0
2006-09-12 07:12:00,0.63917,0.63965,0.63917,0.63965,56699998.0
2006-09-12 07:13:00,0.63987,0.63991,0.63949,0.63963,112400002.0
2006-09-12 07:14:00,0.63965,0.63987,0.63925,0.63977,118000000.0
2006-09-12 07:15:00,0.6398,0.64002,0.63958,0.6398,117700002.0
2006-09-12 07:16:00,0.64009,0.64018,0.63957,0.64012,130600000.0
2006-09-12 07:17:00,0.64057,0.64064,0.64006,0.64029,75700001.0
2006-09-12 07:18:00,0.64052,0.64052,0.63989,0.6404,117600000.0
2006-09-12 07:19:00,0.64039,0.64054,0.64007,0.64037,145500001.0
2006-09-12 07:20:00,0.64041,0.64063,0.64034,0.64054,115500000.0
2006-09-12 07:21:00,0.64022,0.64022,0.63984,0.63998,57200000.0
2006-09-12 07:22:00,0.63988,0.64025,0.63986,0.64013,87100000.0
2006-09-12 07:23:00,0.64019,0.64032,0.63979,0.6399,60600000.0
2006-09-12 07:24:00,0.64038,0.64043,0.63976,0.64026,103700000.0
2006-09-12 07:25:00,0.64021,0.64039,0.64,0.6403,130500001.0
2006-09-12 07:26:00,0.64005,0.64029,0.63991,0.63995,144299997.0
2006-09-12 07:27:00,0.64022,0.6403,0.63995,0.6401,113499999.0
2006-09-12 07:28:00,0.63995,0.64027,0.63973,0.64021,80499998.0
2006-09-12 07:29:00,0.64013,0.64036,0.63987,0.64012,137200000.0
2006-09-12 07:30:00,0.64031,0.64038,0.63991,0.64003,87600001.0
2006-09-12 07:31:00,0.64029,0.64039,0.63992,0.64008,96599999.0
2006-09-12 07:32:00,0.64024,0.64028,0.63977,0.63977,115400001.0
2006-09-12 07:33:00,0.64007,0.64042,0.63999,0.64042,119899998.0
2006-09-12 07:34:00,0.64008,0.64008,0.63965,0.63969,171999999.0
2006-09-12 07:35:00,0.64016,0.64016,0.6399,0.64013,93000000.0
2006-09-12 07:36:00,0.64014,0.64018,0.63976,0.63988,101700000.0
2006-09-12 07:37:00,0.63994,0.64007,0.63981,0.64002,101599999.0
2006-09-12 07:38:00,0.64014,0.64023,0.63948,0.63987,97199999.0
2006-09-12 07:39:00,0.63984,0.63986,0.63953,0.63977,77200001.0
2006-09-12 07:40:00,0.63991,0.64005,0.63975,0.64004,83700000.0
2006-09-12 07:41:00,0.64002,0.64009,0.63965,0.63987,63399999.0
2006-09-12 07:42:00,0.63973,0.64022,0.63951,0.64018,126600001.0
2006-09-12 07:43:00,0.64024,0.64028,0.63986,0.63986,117100000.0
2006-09-12 07:44:00,0.64041,0.64043,0.63998,0.64028,102299999.0
2006-09-12 07:45:00,0.64034,0.64038,0.64003,0.64031,138400001.0
2006-09-12 07:46:00,0.64045,0.64046,0.64006,0.6401,92100000.0
2006-09-12 07:47:00,0.64022,0.64022,0.63988,0.64013,70500000.0
2006-09-12 07:48:00,0.64016,0.64026,0.63971,0.63988,105300001.0
2006-09-12 07:49:00,0.63987,0.64006,0.63976,0.6398,110099998.0
2006-09-12 07:50:00,0.63961,0.64015,0.63946,0.64004,84299999.0
2006-09-12 07:51:00,0.64015,0.64033,0.63981,0.64028,158000000.0
2006-09-12 07:52:00,0.64037,0.64037,0.63982,0.6399,111000002.0
2006-09-12 07:53:00,0.64023,0.64043,0.63996,0.64026,82900000.0
2006-09-12 07:54:00,0.64016,0.64046,0.63994,0.63994,112499999.0
2006-09-12 07:55:00,0.64014,0.64069,0.64014,0.64062,113199998.0
2006-09-12 07:56:00,0.64045,0.64052,0.64025,0.64031,128699998.0
2006-09-12 07:57:00,0.64023,0.64055,0.64009,0.64055,85600000.0
2006-09-12 07:58:00,0.64055,0.64075,0.64017,0.64035,105800003.0
2006-09-12 07:59:00,0.64055,0.64077,0.64031,0.64065,77500001.0
2006-09-12 08:00:00,0.6402,0.64083,0.64008,0.64071,93900000.0
2006-09-12 08:01:00,0.64044,0.64051,0.6402,0.64041,76400001.0
2006-09-12 08:02:00,0.6405,0.64061,0.64009,0.64057,121799998.0
2006-09-12 08:03:00,0.6409,0.6409,0.64051,0.64072,121600001.0
2006-09-12 08:04:00,0.64045,0.6405,0.64009,0.64028,65199999.0
2006-09-12 08:05:00,0.63994,0.64029,0.63974,0.63974,88599999.0
2006-09-12 08:06:00,0.64013,0.6406,0.64008,0.64033,136299998.0
2006-09-12 08:07:00,0.63992,0.64026,0.63984,0.64025,53500001.0
2006-09-12 08:08:00,0.64023,0.6403,0.63987,0.6403,176100001.0
2006-09-12 08:09:00,0.64035,0.64035,0.63979,0.63997,168299997.0
2006-09-12 08:10:00,0.64021,0.64033,0.63998,0.64018,85700000.0
2006-09-12 08:11:00,0.6401,0.64055,0.64006,0.64034,140899999.0
2006-09-12 08:12:00,0.63963,0.6403,0.63963,0.64016,110999999.0
2006-09-12 08:13:00,0.64011,0.64022,0.63976,0.63982,131599999.0
2006-09-12 08:14:00,0.63993,0.64037,0.63975,0.63975,57399999.0
2006-09-12 08:15:00,0.63983,0.64022,0.6398,0.64022,101300001.0
2006-09-12 08:16:00,0.64034,0.64036,0.63969,0.64018,144600001.0
2006-09-12 08:17:00,0.64027,0.64036,0.63999,0.63999,144400001.0
2006-09-12 08:18:00,0.63989,0.64023,0.63975,0.64012,89400001.0
2006-09-12 08:19:00,0.64007,0.64012,0.63979,0.64002,44900000.0
2006-09-12 08:20:00,0.64032,0.64032,0.63988,0.63991,152599999.0
2006-09-12 08:21:00,0.64019,0.64029,0.63988,0.64013,134099999.0
2006-09-12 08:22:00,0.64029,0.64036,0.63975,0.64004,107699996.0
2006-09-12 08:23:00,0.64004,0.64023,0.63989,0.64014,167200003.0
2006-09-12 08:24:00,0.64041,0.64042,0.63982,0.64016,120900001.0
2006-09-12 08:25:00,0.64006,0.64026,0.63984,0.64016,144199999.0
2006-09-12 08:26:00,0.64025,0.64034,0.63985,0.64005,117300000.0
2006-09-12 08:27:00,0.64008,0.64042,0.63991,0.64033,142099999.0
2006-09-12 08:28:00,0.64019,0.64049,0.63996,0.63996,111899999.0
2006-09-12 08:29:00,0.64044,0.64052,0.64005,0.6402,91299998.0
2006-09-12 08:30:00,0.64042,0.64049,0.64009,0.6402,155099998.0
2006-09-12 08:31:00,0.64037,0.64044,0.63991,0.6401,98699999.0
2006-09-12 08:32:00,0.64021,0.64031,0.63998,0.64029,95200000.0
2006-09-12 08:33:00,0.64016,0.64031,0.63984,0.64009,90599999.0
2006-09-12 08:34:00,0.64025,0.64041,0.64005,0.64032,127899998.0
2006-09-12 08:35:00,0.6404,0.64044,0.63992,0.64028,55000000.0
2006-09-12 08:36:00,0.64034,0.64039,0.64001,0.64021,167899998.0
2006-09-12 08:37:00,0.64055,0.64055,0.63992,0.64013,80600000.0
2006-09-12 08:38:00,0.64044,0.64047,0.64003,0.64037,92700000.0
2006-09-12 08:39:00,0.64052,0.64052,0.6402,0.6403,67300000.0
2006-09-12 08:40:00,0.64039,0.64045,0.6402,0.64035,91399999.0
2006-09-12 08:41:00,0.64045,0.64049,0.63995,0.64035,132200000.0
2006-09-12 08:42:00,0.64056,0.64057,0.64019,0.64036,125899997.0
2006-09-12 08:43:00,0.64033,0.64059,0.64024,0.6404,99900000.0
2006-09-12 08:44:00,0.64052,0.64058,0.64013,0.6403,169100002.0
2006-09-12 08:45:00,0.64036,0.64048,0.64025,0.64031,103999999.0
2006-09-12 08:46:00,0.64014,0.64052,0.64009,0.64042,123000000.0
2006-09-12 08:47:00,0.64019,0.64053,0.64006,0.64045,147100001.0
2006-09-12 08:48:00,0.64057,0.64068,0.64012,0.6406,156199999.0
2006-09-12 08:49:00,0.64055,0.64076,0.64028,0.64074,77200000.0
2006-09-12 08:50:00,0.64051,0.64097,0.64029,0.64097,93100001.0
2006-09-12 08:51:00,0.6407,0.64092,0.64041,0.64079,86900000.0
2006-09-12 08:52:00,0.64067,0.64095,0.64044,0.64073,69400000.0
2006-09-12 08:53:00,0.64086,0.64086,0.64026,0.64056,106800000.0
2006-09-12 08:54:00,0.64069,0.64078,0.64028,0.64045,75700001.0
2006-09-12 08:55:00,0.64026,0.64064,0.64016,0.64057,117000001.0
2006-09-12 08:56:00,0.64031,0.64063,0.64021,0.6403,118199997.0
2006-09-12 08:57:00,0.6406,0.64074,0.64028,0.64045,88099998.0
2006-09-12 08:58:00,0.64023,0.64079,0.64017,0.6404,79500000.0
2006-09-12 08:59:00,0.64023,0.64069,0.64013,0.64065,109600001.0
2006-09-12 09:00:00,0.64086,0.64116,0.64068,0.64116,131500000.0
2006-09-12 09:01:00,0.64064,0.64094,0.6406,0.64085,82900000.0
2006-09-12 09:02:00,0.64066,0.64094,0.64052,0.64075,86900001.0
2006-09-12 09:03:00,0.64062,0.64079,0.64049,0.64071,144700003.0
2006-09-12 09:04:00,0.64099,0.64099,0.64048,0.64082,96000000.0
2006-09-12 09:05:00,0.64067,0.64076,0.64042,0.64074,123099997.0
2006-09-12 09:06:00,0.64061,0.6409,0.64061,0.64072,93400000.0
2006-09-12 09:07:00,0.6407,0.64077,0.64048,0.64061,157300000.0
2006-09-12 09:08:00,0.64077,0.64094,0.64074,0.64084,96899999.0
2006-09-12 09:09:00,0.64091,0.64102,0.64056,0.64078,141199998.0
2006-09-12 09:10:00,0.64065,0.64108,0.64034,0.64086,129999998.0
2006-09-12 09:11:00,0.64086,0.64094,0.64062,0.64075,105100000.0
2006-09-12 09:12:00,0.64061,0.64107,0.64046,0.64104,99599999.0
2006-09-12 09:13:00,0.64109,0.64113,0.64078,0.64097,90599999.0
2006-09-12 09:14:00,0.64101,0.64109,0.64084,0.64098,123100002.0
2006-09-12 09:15:00,0.64101,0.64107,0.64061,0.64065,73999999.0
2006-09-12 09:16:00,0.64052,0.64078,0.64045,0.64066,89800001.0
2006-09-12 09:17:00,0.6408,0.64096,0.64061,0.64061,158200002.0
2006-09-12 09:18:00,0.64086,0.64097,0.64048,0.64068,136800002.0
2006-09-12 09:19:00,0.6409,0.64092,0.64051,0.64069,141300000.0
2006-09-12 09:20:00,0.64083,0.64095,0.64057,0.64057,158399998.0
2006-09-12 09:21:00,0.64037,0.641,0.64037,0.64077,181699999.0
2006-09-12 09:22:00,0.64105,0.64125,0.64071,0.64125,134100001.0
2006-09-12 09:23:00,0.64124,0.64147,0.64101,0.64119,117799998.0
2006-09-12 09:24:00,0.64107,0.64129,0.64093,0.64124,113300002.0
2006-09-12 09:25:00,0.64137,0.6415,0.64087,0.6412,82100001.0
2006-09-12 09:26:00,0.64145,0.64175,0.6414,0.64156,72100000.0
2006-09-12 09:27:00,0.64162,0.64209,0.64142,0.642,115800000.0
2006-09-12 09:28:00,0.64183,0.64207,0.64166,0.64199,97400000.0
2006-09-12 09:29:00,0.6419,0.64207,0.64155,0.64207,45300000.0
2006-09-12 09:30:00,0.64218,0.64237,0.64169,0.64214,155900000.0
2006-09-12 09:31:00,0.64214,0.6424,0.64197,0.64222,175099997.0
2006-09-12 09:32:00,0.64226,0.64235,0.64182,0.64216,64000000.0
2006-09-12 09:33:00,0.64235,0.6424,0.64192,0.6423,128200002.0
2006-09-12 09:34:00,0.64239,0.6424,0.64203,0.64223,70899999.0
2006-09-12 09:35:00,0.64255,0.64265,0.6422,0.64241,117100001.0
2006-09-12 09:36:00,0.64215,0.64256,0.64213,0.64217,55300000.0
2006-09-12 09:37:00,0.64221,0.64268,0.64221,0.6426,121800000.0
2006-09-12 09:38:00,0.64274,0.6429,0.64264,0.64268,109200001.0
2006-09-12 09:39:00,0.64269,0.64275,0.64243,0.64255,99600002.0
2006-09-12 09:40:00,0.64262,0.64283,0.64248,0.64268,114300001.0
2006-09-12 09:41:00,0.64263,0.64283,0.64252,0.64281,114200004.0
2006-09-12 09:42:00,0.64271,0.64304,0.64261,0.64279,144699997.0
2006-09-12 09:43:00,0.6423,0.6431,0.6423,0.64302,79800000.0
2006-09-12 09:44:00,0.64284,0.64299,0.64265,0.64274,98599999.0
2006-09-12 09:45:00,0.64274,0.64279,0.64242,0.64257,100100000.0
2006-09-12 09:46:00,0.64237,0.64264,0.64225,0.64244,100199999.0
2006-09-12 09:47:00,0.64245,0.64253,0.64206,0.64219,93399998.0
2006-09-12 09:48:00,0.64208,0.6428,0.64202,0.64272,62000000.0
2006-09-12 09:49:00,0.64263,0.64273,0.64239,0.64254,119600000.0
2006-09-12 09:50:00,0.64256,0.64262,0.64218,0.64233,110000000.0
2006-09-12 09:51:00,0.64258,0.64262,0.64217,0.64225,84300000.0
2006-09-12 09:52:00,0.64228,0.64249,0.64217,0.64228,51499999.0
2006-09-12 09:53:00,0.642,0.64253,0.6418,0.64253,166800002.0
2006-09-12 09:54:00,0.64238,0.64264,0.64225,0.64245,107399998.0
2006-09-12 09:55:00,0.64226,0.64263,0.6421,0.64251,96199999.0
2006-09-12 09:56:00,0.64239,0.64239,0.64197,0.64226,136499999.0
2006-09-12 09:57:00,0.642,0.64235,0.642,0.64229,51300000.0
2006-09-12 09:58:00,0.64193,0.64225,0.64183,0.64183,137799998.0
2006-09-12 09:59:00,0.64209,0.64219,0.64175,0.64199,131399997.0
2006-09-12 10:00:00,0.64173,0.6422,0.64156,0.64171,111900001.0
2006-09-12 10:01:00,0.64186,0.64231,0.64182,0.64201,63700001.0
2006-09-12 10:02:00,0.6419,0.64211,0.64181,0.64192,85899999.0
2006-09-12 10:03:00,0.64176,0.64191,0.64157,0.64182,85800000.0
2006-09-12 10:04:00,0.64178,0.64194,0.64159,0.64191,81100000.0
2006-09-12 10:05:00,0.64186,0.64205,0.64151,0.64169,98800000.0
2006-09-12 10:06:00,0.6418,0.64193,0.64163,0.64193,78999999.0
2006-09-12 10:07:00,0.64199,0.64208,0.64176,0.64187,43300000.0
2006-09-12 10:08:00,0.64185,0.64218,0.6417,0.64213,122600000.0
2006-09-12 10:09:00,0.64192,0.64215,0.64175,0.64195,135100000.0
2006-09-12 10:10:00,0.64196,0.64203,0.64157,0.64157,123500003.0
2006-09-12 10:11:00,0.64172,0.64203,0.64172,0.64177,75399999.0
2006-09-12 10:12:00,0.64209,0.64209,0.64169,0.64176,84500000.0
2006-09-12 10:13:00,0.64204,0.64207,0.64163,0.64192,165799999.0
2006-09-12 10:14:00,0.6419,0.64228,0.6418,0.64212,119399997.0
2006-09-12 10:15:00,0.64175,0.6422,0.64175,0.64204,85800002.0
2006-09-12 10:16:00,0.64213,0.64222,0.64179,0.64205,116699998.0
2006-09-12 10:17:00,0.64205,0.64222,0.64189,0.64216,70800000.0
2006-09-12 10:18:00,0.64214,0.64232,0.64185,0.64225,117900001.0
2006-09-12 10:19:00,0.64185,0.64213,0.64165,0.64208,105400000.0
2006-09-12 10:20:00,0.64191,0.64239,0.64186,0.64239,118500000.0
2006-09-12 10:21:00,0.64228,0.64266,0.64216,0.64216,154599998.0
2006-09-12 10:22:00,0.64226,0.6425,0.64214,0.64223,152400000.0
2006-09-12 10:23:00,0.64254,0.64254,0.64214,0.64235,64400000.0
2006-09-12 10:24:00,0.6426,0.64274,0.64221,0.64248,87000000.0
2006-09-12 10:25:00,0.6425,0.6428,0.64244,0.64275,85400000.0
2006-09-12 10:26:00,0.64203,0.64279,0.64203,0.64247,97400000.0
2006-09-12 10:27:00,0.64261,0.64261,0.64234,0.64253,95599998.0
2006-09-12 10:28:00,0.64246,0.64253,0.64214,0.64221,85000000.0
2006-09-12 10:29:00,0.64242,0.64248,0.64187,0.6422,120200002.0
2006-09-12 10:30:00,0.64208,0.64238,0.64191,0.64238,95699998.0
2006-09-12 10:31:00,0.64213,0.64259,0.64205,0.64257,76300001.0
2006-09-12 10:32:00,0.64246,0.64252,0.64192,0.64192,90099997.0
2006-09-12 10:33:00,0.64215,0.64248,0.64198,0.64245,147000003.0
2006-09-12 10:34:00,0.64227,0.64239,0.64191,0.64213,69300000.0
2006-09-12 10:35:00,0.64216,0.64253,0.642,0.64235,122599999.0
2006-09-12 10:36:00,0.64233,0.6425,0.64224,0.64234,98100000.0
2006-09-12 10:37:00,0.64231,0.64291,0.64231,0.64291,100100001.0
2006-09-12 10:38:00,0.64243,0.64243,0.64208,0.64208,76300000.0
2006-09-12 10:39:00,0.6421,0.64241,0.642,0.64234,114999999.0
2006-09-12 10:40:00,0.64224,0.64256,0.64198,0.64256,96499998.0
2006-09-12 10:41:00,0.64234,0.64257,0.64219,0.64255,87199999.0
2006-09-12 10:42:00,0.64264,0.64267,0.64205,0.64248,122300002.0
2006-09-12 10:43:00,0.64259,0.64263,0.64219,0.64241,118300002.0
2006-09-12 10:44:00,0.64241,0.64262,0.64227,0.64262,139800001.0
2006-09-12 10:45:00,0.64271,0.64273,0.64222,0.64255,132300003.0
2006-09-12 10:46:00,0.6426,0.64268,0.64241,0.64261,152399997.0
2006-09-12 10:47:00,0.64238,0.6427,0.64222,0.64247,139999999.0
2006-09-12 10:48:00,0.64216,0.64252,0.64206,0.6422,113499999.0
2006-09-12 10:49:00,0.64233,0.64264,0.64233,0.64246,56500000.0
2006-09-12 10:50:00,0.64269,0.64269,0.64211,0.64229,102400001.0
2006-09-12 10:51:00,0.64244,0.64276,0.64238,0.64276,111300000.0
2006-09-12 10:52:00,0.64282,0.64285,0.64247,0.64283,95500000.0
2006-09-12 10:53:00,0.6429,0.6429,0.64243,0.64273,106899999.0
2006-09-12 10:54:00,0.64258,0.64274,0.64241,0.64257,143600001.0
2006-09-12 10:55:00,0.6425,0.64292,0.64247,0.64272,146400001.0
2006-09-12 10:56:00,0.64281,0.64294,0.64245,0.64252,188599996.0
2006-09-12 10:57:00,0.64295,0.64306,0.64258,0.64258,87199999.0
2006-09-12 10:58:00,0.64257,0.64312,0.64257,0.64287,111500001.0
2006-09-12 10:59:00,0.64301,0.64301,0.64245,0.64273,130699999.0
2006-09-12 11:00:00,0.64291,0.64302,0.6425,0.64289,125299999.0
2006-09-12 11:01:00,0.64276,0.64284,0.6426,0.64284,93200001.0
2006-09-12 11:02:00,0.64287,0.64298,0.64237,0.64298,92999999.0
2006-09-12 11:03:00,0.64243,0.64298,0.64237,0.64254,120300001.0
2006-09-12 11:04:00,0.64305,0.64314,0.64249,0.64249,62100000.0
2006-09-12 11:05:00,0.6426,0.64307,0.64257,0.64293,119399999.0
2006-09-12 11:06:00,0.64263,0.64292,0.64249,0.64286,54000000.0
2006-09-12 11:07:00,0.64293,0.64302,0.64268,0.64279,87100000.0
2006-09-12 11:08:00,0.64302,0.64307,0.64255,0.64278,76599999.0
2006-09-12 11:09:00,0.64296,0.64296,0.64252,0.64273,122000001.0
2006-09-12 11:10:00,0.64288,0.64295,0.6424,0.64276,96499999.0
2006-09-12 11:11:00,0.64253,0.64304,0.64253,0.64288,113699999.0
2006-09-12 11:12:00,0.64273,0.6431,0.64259,0.64305,70000001.0
2006-09-12 11:13:00,0.64302,0.64306,0.64277,0.6429,116499998.0
2006-09-12 11:14:00,0.64289,0.64314,0.64259,0.64286,167200000.0
2006-09-12 11:15:00,0.64307,0.6432,0.64287,0.64316,76300000.0
2006-09-12 11:16:00,0.64329,0.64329,0.64268,0.64313,171399998.0
2006-09-12 11:17:00,0.64308,0.64342,0.64296,0.64329,96900000.0
2006-09-12 11:18:00,0.64332,0.64342,0.64293,0.64328,108299999.0
2006-09-12 11:19:00,0.64329,0.64329,0.64269,0.64274,121099999.0
2006-09-12 11:20:00,0.64278,0.64314,0.64278,0.64304,53700000.0
2006-09-12 11:21:00,0.64278,0.64315,0.64265,0.64279,166900000.0
2006-09-12 11:22:00,0.64268,0.64325,0.64267,0.64305,67599999.0
2006-09-12 11:23:00,0.64324,0.64324,0.64295,0.64295,90499999.0
2006-09-12 11:24:00,0.64278,0.64325,0.64271,0.64316,140899998.0
2006-09-12 11:25:00,0.64313,0.6433,0.64304,0.64317,103200000.0
2006-09-12 11:26:00,0.64297,0.64334,0.64287,0.64324,59100001.0
2006-09-12 11:27:00,0.6433,0.6433,0.64273,0.64297,55600000.0
2006-09-12 11:28:00,0.64309,0.64312,0.64275,0.64285,83799999.0
2006-09-12 11:29:00,0.64264,0.6429,0.64243,0.6426,95899999.0
2006-09-12 11:30:00,0.64262,0.64274,0.64246,0.64273,66500000.0
2006-09-12 11:31:00,0.64272,0.64276,0.64217,0.64262,134900002.0
2006-09-12 11:32:00,0.64252,0.64263,0.64186,0.6422,133099999.0
2006-09-12 11:33:00,0.64252,0.64264,0.64223,0.64238,112599998.0
2006-09-12 11:34:00,0.64242,0.64261,0.64224,0.64247,76400001.0
2006-09-12 11:35:00,0.64247,0.64262,0.64193,0.64221,124300001.0
2006-09-12 11:36:00,0.64221,0.6425,0.64204,0.64249,51100000.0
2006-09-12 11:37:00,0.64248,0.64253,0.64215,0.64235,76700000.0
2006-09-12 11:38:00,0.64227,0.64245,0.64209,0.64235,104499998.0
2006-09-12 11:39:00,0.64242,0.64259,0.6422,0.64248,128500000.0
2006-09-12 11:40:00,0.64235,0.64256,0.64214,0.64214,95299999.0
2006-09-12 11:41:00,0.64218,0.64253,0.64215,0.64242,71900000.0
2006-09-12 11:42:00,0.64247,0.64253,0.64219,0.64238,133000001.0
2006-09-12 11:43:00,0.64237,0.64249,0.64219,0.64232,90500001.0
2006-09-12 11:44:00,0.64239,0.64239,0.64193,0.64218,94000001.0
2006-09-12 11:45:00,0.64223,0.64265,0.64205,0.64249,79900000.0
2006-09-12 11:46:00,0.64231,0.64243,0.64207,0.6423,92900001.0
2006-09-12 11:47:00,0.64251,0.64256,0.64193,0.64226,143899999.0
2006-09-12 11:48:00,0.64229,0.64237,0.64207,0.64225,71799999.0
2006-09-12 11:49:00,0.64216,0.64238,0.64215,0.64234,142299999.0
2006-09-12 11:50:00,0.64221,0.64285,0.64201,0.64238,130399999.0
2006-09-12 11:51:00,0.64222,0.64222,0.64199,0.64199,59200001.0
2006-09-12 11:52:00,0.64195,0.64228,0.64182,0.64205,108400001.0
2006-09-12 11:53:00,0.64224,0.64233,0.64153,0.64166,113699998.0
2006-09-12 11:54:00,0.6418,0.64208,0.64148,0.6416,114800001.0
2006-09-12 11:55:00,0.64161,0.64201,0.64156,0.64167,100900000.0
2006-09-12 11:56:00,0.64183,0.64187,0.64131,0.64141,98699999.0
2006-09-12 11:57:00,0.64157,0.64181,0.64131,0.64138,69500000.0
2006-09-12 11:58:00,0.64154,0.64173,0.64136,0.64173,88200000.0
2006-09-12 11:59:00,0.64172,0.64186,0.64157,0.64159,146799998.0
2006-09-12 12:00:00,0.64167,0.64181,0.64139,0.64181,186200000.0
2006-09-12 12:01:00,0.64171,0.64195,0.64156,0.6418,116900001.0
2006-09-12 12:02:00,0.64171,0.64203,0.64163,0.64177,138400000.0
2006-09-12 12:03:00,0.64155,0.64188,0.64147,0.64179,101900000.0
2006-09-12 12:04:00,0.64197,0.64197,0.64163,0.64175,119500000.0
2006-09-12 12:05:00,0.64165,0.64184,0.64154,0.64166,118100000.0
2006-09-12 12:06:00,0.64167,0.64179,0.64133,0.64167,163100000.0
2006-09-12 12:07:00,0.64173,0.64191,0.64168,0.64178,108999999.0
2006-09-12 12:08:00,0.64163,0.6419,0.6415,0.64175,83499999.0
2006-09-12 12:09:00,0.6417,0.64201,0.64149,0.6419,81800000.0
2006-09-12 12:10:00,0.64163,0.64173,0.64144,0.64173,112199997.0
2006-09-12 12:11:00,0.64165,0.64173,0.64139,0.64154,106699999.0
2006-09-12 12:12:00,0.64181,0.64181,0.6413,0.64155,90099999.0
2006-09-12 12:13:00,0.64149,0.64174,0.64133,0.64165,98699999.0
2006-09-12 12:14:00,0.64147,0.64175,0.64124,0.64172,123899999.0
2006-09-12 12:15:00,0.64146,0.64168,0.64129,0.64168,92500001.0
2006-09-12 12:16:00,0.64145,0.64166,0.64129,0.64161,111299999.0
2006-09-12 12:17:00,0.6412,0.64162,0.64104,0.64159,57800000.0
2006-09-12 12:18:00,0.64106,0.64158,0.641,0.64126,90100000.0
2006-09-12 12:19:00,0.64126,0.64135,0.64113,0.64113,59000000.0
2006-09-12 12:20:00,0.64123,0.64175,0.64123,0.64127,89100000.0
2006-09-12 12:21:00,0.64136,0.6415,0.64096,0.64136,154300000.0
2006-09-12 12:22:00,0.6415,0.64154,0.64102,0.64117,71400000.0
2006-09-12 12:23:00,0.64147,0.64157,0.64118,0.64146,151300000.0
2006-09-12 12:24:00,0.64159,0.64164,0.64134,0.64155,103300000.0
2006-09-12 12:25:00,0.64143,0.64151,0.64121,0.64151,162300000.0
2006-09-12 12:26:00,0.64159,0.64159,0.641,0.64138,70900001.0
2006-09-12 12:27:00,0.64159,0.64159,0.64108,0.64156,138400000.0
2006-09-12 12:28:00,0.64119,0.64143,0.64099,0.64138,131000001.0
2006-09-12 12:29:00,0.64138,0.64165,0.64126,0.64136,108600000.0
2006-09-12 12:30:00,0.64125,0.64152,0.64119,0.64143,86199999.0
2006-09-12 12:31:00,0.64133,0.64167,0.641,0.64153,118699999.0
2006-09-12 12:32:00,0.64147,0.64147,0.64108,0.64139,177400002.0
2006-09-12 12:33:00,0.64119,0.64146,0.6408,0.6408,114500001.0
2006-09-12 12:34:00,0.64147,0.64159,0.64102,0.64144,138599998.0
2006-09-12 12:35:00,0.64128,0.64145,0.64109,0.64141,71600000.0
2006-09-12 12:36:00,0.64137,0.64149,0.64089,0.64093,80200000.0
2006-09-12 12:37:00,0.64114,0.64131,0.64095,0.64095,87800001.0
2006-09-12 12:38:00,0.64101,0.64114,0.64081,0.64106,112399999.0
2006-09-12 12:39:00,0.64112,0.64113,0.64049,0.64063,83000001.0
2006-09-12 12:40:00,0.64072,0.64089,0.64021,0.64067,122999998.0
2006-09-12 12:41:00,0.64043,0.64089,0.64043,0.64089,72999999.0
2006-09-12 12:42:00,0.64097,0.64106,0.64072,0.64095,121699998.0
2006-09-12 12:43:00,0.64107,0.64109,0.64053,0.64083,128699999.0
2006-09-12 12:44:00,0.6408,0.6411,0.64067,0.64101,95500001.0
2006-09-12 12:45:00,0.64072,0.64102,0.64061,0.64095,113000000.0
2006-09-12 12:46:00,0.64069,0.64098,0.64069,0.64088,77100000.0
2006-09-12 12:47:00,0.64094,0.64105,0.6407,0.64085,145900000.0
2006-09-12 12:48:00,0.64078,0.64111,0.64072,0.6409,72700001.0
2006-09-12 12:49:00,0.64095,0.64117,0.64083,0.64094,121300000.0
2006-09-12 12:50:00,0.64068,0.64095,0.64068,0.64081,107200000.0
2006-09-12 12:51:00,0.64106,0.64106,0.6406,0.6406,75699999.0
2006-09-12 12:52:00,0.64043,0.64106,0.64043,0.64091,94700000.0
2006-09-12 12:53:00,0.64082,0.64104,0.64082,0.64085,106500002.0
2006-09-12 12:54:00,0.64096,0.64105,0.6405,0.64065,96000000.0
2006-09-12 12:55:00,0.64072,0.64092,0.64035,0.64054,117300000.0
2006-09-12 12:56:00,0.64093,0.64102,0.64055,0.64055,104699999.0
2006-09-12 12:57:00,0.64034,0.64109,0.64034,0.64095,121499999.0
2006-09-12 12:58:00,0.64099,0.64111,0.64077,0.64077,92000000.0
2006-09-12 12:59:00,0.64079,0.64098,0.64064,0.64082,69300002.0
2006-09-12 13:00:00,0.64062,0.64097,0.64051,0.64097,110300002.0
2006-09-12 13:01:00,0.641,0.641,0.64039,0.64062,144699998.0
2006-09-12 13:02:00,0.64097,0.64104,0.64067,0.64075,137000001.0
2006-09-12 13:03:00,0.64087,0.64115,0.64052,0.64115,69500000.0
2006-09-12 13:04:00,0.64107,0.64108,0.64063,0.64084,98200000.0
2006-09-12 13:05:00,0.64078,0.64094,0.64057,0.64085,130600001.0
2006-09-12 13:06:00,0.64087,0.64089,0.64064,0.64082,85200000.0
2006-09-12 13:07:00,0.64081,0.64103,0.64081,0.64088,69499999.0
2006-09-12 13:08:00,0.6406,0.641,0.6406,0.64071,105099999.0
2006-09-12 13:09:00,0.64092,0.64101,0.64067,0.641,147699997.0
2006-09-12 13:10:00,0.64102,0.64107,0.64048,0.64062,85300002.0
2006-09-12 13:11:00,0.64078,0.64107,0.64063,0.64094,137499999.0
2006-09-12 13:12:00,0.64085,0.64107,0.64057,0.64085,135999999.0
2006-09-12 13:13:00,0.64105,0.64108,0.64041,0.64041,120199999.0
2006-09-12 13:14:00,0.64023,0.6409,0.64023,0.64077,86599999.0
2006-09-12 13:15:00,0.64055,0.64079,0.64044,0.64075,127000002.0
2006-09-12 13:16:00,0.64079,0.64079,0.64023,0.64058,146099998.0
2006-09-12 13:17:00,0.64045,0.64082,0.64034,0.64065,108800000.0
2006-09-12 13:18:00,0.64046,0.64102,0.64041,0.64083,88899998.0
2006-09-12 13:19:00,0.64063,0.64092,0.64061,0.64078,167000003.0
2006-09-12 13:20:00,0.6409,0.6409,0.64041,0.64072,124500001.0
2006-09-12 13:21:00,0.64085,0.64097,0.64067,0.64067,170500000.0
2006-09-12 13:22:00,0.64061,0.64093,0.64061,0.64088,84100001.0
2006-09-12 13:23:00,0.64093,0.64098,0.64073,0.64088,174800002.0
2006-09-12 13:24:00,0.64079,0.64096,0.6405,0.64093,117100000.0
2006-09-12 13:25:00,0.64059,0.64085,0.64053,0.64081,78700000.0
2006-09-12 13:26:00,0.64096,0.64096,0.64046,0.64068,122100002.0
2006-09-12 13:27:00,0.64067,0.64085,0.64036,0.6407,87800000.0
2006-09-12 13:28:00,0.64067,0.64067,0.64023,0.64061,83900000.0
2006-09-12 13:29:00,0.64043,0.64082,0.64036,0.64069,107700001.0
2006-09-12 13:30:00,0.64069,0.64083,0.64043,0.6406,120400000.0
2006-09-12 13:31:00,0.64053,0.64065,0.6403,0.64048,95799998.0
2006-09-12 13:32:00,0.64044,0.64065,0.64026,0.6404,129899999.0
2006-09-12 13:33:00,0.64062,0.64069,0.6403,0.64043,104400000.0
2006-09-12 13:34:00,0.64049,0.64079,0.64049,0.64058,168999996.0
2006-09-12 13:35:00,0.64062,0.64067,0.64039,0.64059,85900000.0
2006-09-12 13:36:00,0.64051,0.64087,0.64041,0.64049,92400000.0
2006-09-12 13:37:00,0.64041,0.64077,0.64033,0.64077,92399999.0
2006-09-12 13:38:00,0.64068,0.64104,0.64064,0.64079,113100002.0
2006-09-12 13:39:00,0.64068,0.64092,0.6406,0.6409,106799998.0
2006-09-12 13:40:00,0.6408,0.64084,0.64069,0.64077,110900000.0
2006-09-12 13:41:00,0.64065,0.64096,0.64065,0.64073,131100000.0
2006-09-12 13:42:00,0.64073,0.64086,0.6406,0.6407,90400000.0
2006-09-12 13:43:00,0.64096,0.64099,0.64048,0.64088,166499998.0
2006-09-12 13:44:00,0.6409,0.6409,0.64045,0.64071,94400002.0
2006-09-12 13:45:00,0.64058,0.64095,0.64039,0.64095,77299999.0
2006-09-12 13:46:00,0.64094,0.64096,0.64051,0.64068,124300000.0
2006-09-12 13:47:00,0.64073,0.64093,0.64055,0.64093,84500000.0
2006-09-12 13:48:00,0.64092,0.64095,0.64054,0.64065,72699999.0
2006-09-12 13:49:00,0.64072,0.64096,0.6406,0.64085,120200000.0
2006-09-12 13:50:00,0.64071,0.64086,0.64043,0.6408,110699998.0
2006-09-12 13:51:00,0.64062,0.64083,0.64048,0.64083,97099998.0
2006-09-12 13:52:00,0.64077,0.64082,0.64063,0.64063,102500000.0
2006-09-12 13:53:00,0.64076,0.6412,0.64076,0.641,76900000.0
2006-09-12 13:54:00,0.64069,0.64106,0.64069,0.64083,71199998.0
2006-09-12 13:55:00,0.64095,0.64106,0.64049,0.64049,101599998.0
2006-09-12 13:56:00,0.6406,0.64098,0.6405,0.64075,137300001.0
2006-09-12 13:57:00,0.64097,0.64104,0.6404,0.6404,29000000.0
2006-09-12 13:58:00,0.64049,0.64107,0.64049,0.64102,41500000.0
2006-09-12 13:59:00,0.64095,0.64113,0.64069,0.64092,115100003.0
2006-09-12 14:00:00,0.64069,0.64111,0.64069,0.64083,135900003.0
2006-09-12 14:01:00,0.64094,0.64103,0.64062,0.64091,143199999.0
2006-09-12 14:02:00,0.64104,0.64106,0.64071,0.64098,108399999.0
2006-09-12 14:03:00,0.64112,0.64118,0.64054,0.64054,107700001.0
2006-09-12 14:04:00,0.64059,0.64104,0.64059,0.64084,74100000.0
2006-09-12 14:05:00,0.64078,0.64097,0.64065,0.64071,134999999.0
2006-09-12 14:06:00,0.64084,0.641,0.6406,0.641,104199999.0
2006-09-12 14:07:00,0.64092,0.641,0.64083,0.64095,160900001.0
2006-09-12 14:08:00,0.64078,0.64095,0.6407,0.64093,153799999.0
2006-09-12 14:09:00,0.64105,0.6411,0.64062,0.64091,126300001.0
2006-09-12 14:10:00,0.64107,0.64121,0.64087,0.64093,115600001.0
2006-09-12 14:11:00,0.64111,0.64112,0.64064,0.64082,114699999.0
2006-09-12 14:12:00,0.64073,0.64127,0.64073,0.64121,105000000.0
2006-09-12 14:13:00,0.64114,0.64116,0.64048,0.64093,115800000.0
2006-09-12 14:14:00,0.64087,0.641,0.6407,0.64084,111699999.0
2006-09-12 14:15:00,0.64069,0.64095,0.64064,0.64095,106899999.0
2006-09-12 14:16:00,0.64076,0.64116,0.64076,0.64111,99899999.0
2006-09-12 14:17:00,0.64104,0.64115,0.64069,0.64096,81900001.0
2006-09-12 14:18:00,0.64103,0.64112,0.6408,0.64085,117999999.0
2006-09-12 14:19:00,0.64093,0.64096,0.64073,0.64092,120799999.0
2006-09-12 14:20:00,0.64092,0.64098,0.64067,0.64073,134699997.0
2006-09-12 14:21:00,0.64081,0.64103,0.64052,0.64065,76699999.0
2006-09-12 14:22:00,0.64072,0.64088,0.64043,0.64088,101900000.0
2006-09-12 14:23:00,0.6409,0.64098,0.64048,0.64061,88200000.0
2006-09-12 14:24:00,0.6407,0.64084,0.64049,0.64052,81300000.0
2006-09-12 14:25:00,0.64059,0.64074,0.64038,0.64059,148399996.0
2006-09-12 14:26:00,0.64051,0.64085,0.64038,0.6407,155500000.0
2006-09-12 14:27:00,0.64097,0.64111,0.64067,0.64096,118400000.0
2006-09-12 14:28:00,0.6408,0.64102,0.64059,0.64077,159000001.0
2006-09-12 14:29:00,0.64112,0.64112,0.64051,0.64063,132099999.0
2006-09-12 14:30:00,0.6407,0.64158,0.64059,0.64157,106600001.0
2006-09-12 14:31:00,0.64114,0.64148,0.64087,0.64124,62200000.0
2006-09-12 14:32:00,0.64105,0.64125,0.64063,0.64068,95899998.0
2006-09-12 14:33:00,0.64078,0.64116,0.64057,0.64091,87499999.0
2006-09-12 14:34:00,0.64095,0.64102,0.64005,0.64016,63200000.0
2006-09-12 14:35:00,0.64055,0.64059,0.63986,0.64004,100499999.0
2006-09-12 14:36:00,0.63973,0.64041,0.63973,0.64041,111400000.0
2006-09-12 14:37:00,0.64054,0.64057,0.63975,0.63979,96900001.0
2006-09-12 14:38:00,0.64056,0.6407,0.64009,0.64065,126999999.0
2006-09-12 14:39:00,0.6406,0.64095,0.64014,0.6407,156799999.0
2006-09-12 14:40:00,0.64061,0.64096,0.64053,0.64085,86800001.0
2006-09-12 14:41:00,0.6409,0.64092,0.64037,0.64038,108000003.0
2006-09-12 14:42:00,0.64066,0.64075,0.64049,0.64066,111400002.0
2006-09-12 14:43:00,0.64074,0.64082,0.64041,0.64073,84199999.0
2006-09-12 14:44:00,0.64077,0.64079,0.64045,0.64076,88500000.0
2006-09-12 14:45:00,0.64065,0.64068,0.64016,0.64044,141500001.0
2006-09-12 14:46:00,0.64082,0.64086,0.64042,0.64069,98100001.0
2006-09-12 14:47:00,0.6405,0.64059,0.64017,0.64019,199800003.0
2006-09-12 14:48:00,0.64036,0.64061,0.6403,0.64045,92799999.0
2006-09-12 14:49:00,0.64043,0.6407,0.64025,0.64054,88899998.0
2006-09-12 14:50:00,0.6406,0.64074,0.6404,0.6407,129200001.0
2006-09-12 14:51:00,0.64093,0.64093,0.64034,0.64057,155100001.0
2006-09-12 14:52:00,0.64072,0.64089,0.64048,0.64067,89000002.0
2006-09-12 14:53:00,0.64097,0.64114,0.64046,0.64092,192700000.0
2006-09-12 14:54:00,0.64085,0.64135,0.64077,0.64128,140199998.0
2006-09-12 14:55:00,0.64127,0.64139,0.64074,0.64083,129299998.0
2006-09-12 14:56:00,0.6408,0.64145,0.64062,0.64132,86699999.0
2006-09-12 14:57:00,0.64157,0.64171,0.64124,0.64171,119000000.0
2006-09-12 14:58:00,0.64147,0.64164,0.64129,0.64149,73400000.0
2006-09-12 14:59:00,0.64173,0.64178,0.64142,0.64152,72300001.0
2006-09-12 15:00:00,0.64179,0.64179,0.64151,0.64168,93099999.0
2006-09-12 15:01:00,0.64179,0.64188,0.64142,0.64165,127499999.0
2006-09-12 15:02:00,0.64177,0.64177,0.6415,0.6415,72600001.0
2006-09-12 15:03:00,0.64185,0.64194,0.64135,0.64143,82399999.0
2006-09-12 15:04:00,0.64162,0.64188,0.64158,0.64188,83499999.0
2006-09-12 15:05:00,0.64166,0.64191,0.64149,0.64177,83000000.0
2006-09-12 15:06:00,0.64157,0.64188,0.64125,0.64134,155799998.0
2006-09-12 15:07:00,0.64147,0.64163,0.64138,0.64148,78600001.0
2006-09-12 15:08:00,0.64139,0.64169,0.64126,0.64138,138999997.0
2006-09-12 15:09:00,0.64153,0.64184,0.64132,0.6416,205300001.0
2006-09-12 15:10:00,0.64148,0.64199,0.64148,0.64172,81300000.0
2006-09-12 15:11:00,0.64171,0.64195,0.64155,0.64155,130299997.0
2006-09-12 15:12:00,0.64209,0.64209,0.64158,0.64174,76300002.0
2006-09-12 15:13:00,0.64186,0.64194,0.64151,0.64179,104899999.0
2006-09-12 15:14:00,0.6417,0.64174,0.64119,0.64128,67600000.0
2006-09-12 15:15:00,0.64147,0.64198,0.64147,0.6419,145099997.0
2006-09-12 15:16:00,0.6417,0.64191,0.64159,0.64167,102000000.0
2006-09-12 15:17:00,0.64152,0.64195,0.6414,0.64155,132500001.0
2006-09-12 15:18:00,0.64155,0.64192,0.6414,0.6414,140999998.0
2006-09-12 15:19:00,0.64155,0.64205,0.64144,0.64181,114599999.0
2006-09-12 15:20:00,0.64221,0.64222,0.64168,0.64212,175300001.0
2006-09-12 15:21:00,0.64195,0.64221,0.64173,0.64204,106900001.0
2006-09-12 15:22:00,0.64195,0.64245,0.64187,0.64245,125699998.0
2006-09-12 15:23:00,0.64218,0.64231,0.64195,0.64213,110600002.0
2006-09-12 15:24:00,0.64184,0.64241,0.64184,0.64238,181099998.0
2006-09-12 15:25:00,0.64212,0.64228,0.64177,0.64197,114299999.0
2006-09-12 15:26:00,0.64187,0.64205,0.64149,0.64179,80999999.0
2006-09-12 15:27:00,0.64192,0.64222,0.64185,0.64215,64400000.0
2006-09-12 15:28:00,0.64222,0.64228,0.64187,0.64221,148800000.0
2006-09-12 15:29:00,0.6422,0.64233,0.64172,0.64198,98300000.0
2006-09-12 15:30:00,0.64224,0.64232,0.64169,0.64169,46500000.0
2006-09-12 15:31:00,0.64181,0.64236,0.64175,0.64232,132300002.0
2006-09-12 15:32:00,0.6422,0.64229,0.64171,0.6419,116900000.0
2006-09-12 15:33:00,0.64228,0.6424,0.64186,0.64203,105900002.0
2006-09-12 15:34:00,0.64207,0.64208,0.64164,0.64177,121999999.0
2006-09-12 15:35:00,0.64183,0.64193,0.6415,0.6419,139199999.0
2006-09-12 15:36:00,0.64199,0.64199,0.6415,0.64178,70200001.0
2006-09-12 15:37:00,0.64197,0.64208,0.64178,0.64185,133100001.0
2006-09-12 15:38:00,0.64198,0.64204,0.64178,0.64191,95400000.0
2006-09-12 15:39:00,0.64181,0.64191,0.64165,0.64181,110800000.0
2006-09-12 15:40:00,0.64206,0.64206,0.64164,0.64171,97999999.0
2006-09-12 15:41:00,0.64201,0.64201,0.64137,0.64168,174900000.0
2006-09-12 15:42:00,0.64158,0.64192,0.64156,0.64178,123600001.0
2006-09-12 15:43:00,0.64173,0.64211,0.64168,0.64196,123400000.0
2006-09-12 15:44:00,0.64203,0.64241,0.6419,0.64241,72800000.0
2006-09-12 15:45:00,0.64226,0.64238,0.64208,0.64216,112299999.0
2006-09-12 15:46:00,0.64225,0.64232,0.64179,0.64181,163000002.0
2006-09-12 15:47:00,0.64194,0.64197,0.6416,0.64172,70000000.0
2006-09-12 15:48:00,0.64179,0.64194,0.64165,0.64185,126900001.0
2006-09-12 15:49:00,0.64122,0.6419,0.64122,0.64181,110200000.0
2006-09-12 15:50:00,0.64168,0.64193,0.64157,0.64182,74100001.0
2006-09-12 15:51:00,0.64179,0.64187,0.64155,0.64175,105199999.0
2006-09-12 15:52:00,0.64145,0.64176,0.64145,0.6416,133900000.0
2006-09-12 15:53:00,0.64154,0.64185,0.64141,0.64185,104400001.0
2006-09-12 15:54:00,0.64181,0.6419,0.64139,0.64164,106499998.0
2006-09-12 15:55:00,0.6418,0.64206,0.64163,0.64199,49500000.0
2006-09-12 15:56:00,0.64186,0.64226,0.6418,0.64214,108400001.0
2006-09-12 15:57:00,0.64221,0.64228,0.6418,0.64212,103200000.0
2006-09-12 15:58:00,0.6422,0.6422,0.6417,0.64211,143500000.0
2006-09-12 15:59:00,0.64221,0.64233,0.64212,0.64224,102900001.0
2006-09-12 16:00:00,0.64224,0.64241,0.64188,0.64217,109799999.0
2006-09-12 16:01:00,0.64215,0.64249,0.64201,0.64249,126699998.0
2006-09-12 16:02:00,0.64224,0.64241,0.64192,0.64192,100600000.0
2006-09-12 16:03:00,0.64219,0.64236,0.64203,0.64218,86500000.0
2006-09-12 16:04:00,0.64229,0.64246,0.64208,0.64238,139200002.0
2006-09-12 16:05:00,0.64207,0.64231,0.642,0.64222,111700000.0
2006-09-12 16:06:00,0.64188,0.64213,0.64175,0.64203,115500001.0
2006-09-12 16:07:00,0.64173,0.6425,0.64173,0.6425,160199999.0
2006-09-12 16:08:00,0.64243,0.64261,0.64206,0.64223,99399999.0
2006-09-12 16:09:00,0.6423,0.64243,0.64198,0.64232,100899999.0
2006-09-12 16:10:00,0.64227,0.64229,0.64181,0.64206,123400000.0
2006-09-12 16:11:00,0.64236,0.64237,0.64196,0.64201,174000002.0
2006-09-12 16:12:00,0.64207,0.64216,0.64165,0.64186,90500000.0
2006-09-12 16:13:00,0.64179,0.64179,0.64158,0.64165,90400000.0
2006-09-12 16:14:00,0.64191,0.64192,0.64152,0.6416,162699999.0
2006-09-12 16:15:00,0.64151,0.64198,0.64151,0.64192,130300004.0
2006-09-12 16:16:00,0.64194,0.64195,0.64159,0.64185,124500001.0
2006-09-12 16:17:00,0.64172,0.64195,0.64161,0.64189,125100000.0
2006-09-12 16:18:00,0.64175,0.64215,0.6416,0.64213,84500000.0
2006-09-12 16:19:00,0.64204,0.64217,0.64165,0.64206,162199997.0
2006-09-12 16:20:00,0.64206,0.64256,0.64198,0.64243,96800000.0
2006-09-12 16:21:00,0.6422,0.64265,0.64199,0.64261,79700001.0
2006-09-12 16:22:00,0.64261,0.64262,0.64225,0.64231,87200000.0
2006-09-12 16:23:00,0.64229,0.64236,0.64201,0.64226,74100001.0
2006-09-12 16:24:00,0.64254,0.64254,0.64207,0.6422,120900000.0
2006-09-12 16:25:00,0.64215,0.6423,0.64198,0.6422,114300000.0
2006-09-12 16:26:00,0.64189,0.64215,0.64176,0.64208,112300001.0
2006-09-12 16:27:00,0.64223,0.6424,0.64198,0.64235,69100000.0
2006-09-12 16:28:00,0.64198,0.64242,0.64198,0.64223,40800000.0
2006-09-12 16:29:00,0.64208,0.64227,0.64185,0.64226,85200001.0
2006-09-12 16:30:00,0.64193,0.64243,0.64192,0.64223,94999998.0
2006-09-12 16:31:00,0.6423,0.64244,0.64203,0.64223,99200001.0
2006-09-12 16:32:00,0.6423,0.6423,0.64166,0.64176,170699997.0
2006-09-12 16:33:00,0.64179,0.64222,0.64155,0.642,169499999.0
2006-09-12 16:34:00,0.64219,0.64234,0.64182,0.64186,159399996.0
2006-09-12 16:35:00,0.64176,0.642,0.64162,0.64197,74400001.0
2006-09-12 16:36:00,0.64174,0.64217,0.64166,0.64217,86400000.0
2006-09-12 16:37:00,0.64207,0.64229,0.64167,0.64181,93199999.0
2006-09-12 16:38:00,0.64202,0.64212,0.64151,0.64198,103500000.0
2006-09-12 16:39:00,0.64186,0.64234,0.64183,0.64221,133499997.0
2006-09-12 16:40:00,0.64223,0.64263,0.64217,0.64243,100999999.0
2006-09-12 16:41:00,0.6425,0.64301,0.64247,0.64298,103600001.0
2006-09-12 16:42:00,0.64291,0.64308,0.64271,0.64295,177000000.0
2006-09-12 16:43:00,0.64295,0.64314,0.64277,0.64297,87900001.0
2006-09-12 16:44:00,0.64337,0.64349,0.64296,0.64296,139299999.0
2006-09-12 16:45:00,0.64347,0.64347,0.6428,0.6429,173499997.0
2006-09-12 16:46:00,0.64304,0.64309,0.64257,0.64257,70900000.0
2006-09-12 16:47:00,0.64302,0.64316,0.64285,0.64315,95500001.0
2006-09-12 16:48:00,0.64311,0.64337,0.64295,0.6433,80100001.0
2006-09-12 16:49:00,0.64332,0.64345,0.64299,0.64335,145599997.0
2006-09-12 16:50:00,0.6434,0.6435,0.64291,0.64306,110299999.0
2006-09-12 16:51:00,0.64304,0.64323,0.64287,0.64321,161699995.0
2006-09-12 16:52:00,0.64341,0.64351,0.64296,0.64297,66300000.0
2006-09-12 16:53:00,0.6429,0.64334,0.6428,0.64323,129400001.0
2006-09-12 16:54:00,0.64303,0.6433,0.64293,0.64325,99100000.0
2006-09-12 16:55:00,0.64274,0.64343,0.64274,0.64304,144399998.0
2006-09-12 16:56:00,0.64293,0.64335,0.64275,0.64335,94800000.0
2006-09-12 16:57:00,0.64307,0.64327,0.64275,0.64327,122599999.0
2006-09-12 16:58:00,0.64306,0.64328,0.64284,0.64319,76600000.0
2006-09-12 16:59:00,0.64332,0.64332,0.64303,0.64313,68000000.0
2006-09-12 17:00:00,0.64349,0.64352,0.64291,0.64291,116800000.0
2006-09-12 17:01:00,0.6434,0.6434,0.643,0.64303,79300000.0
2006-09-12 17:02:00,0.64301,0.64317,0.64274,0.64307,84300000.0
2006-09-12 17:03:00,0.64277,0.64306,0.64234,0.64287,127800000.0
2006-09-12 17:04:00,0.64286,0.64286,0.64232,0.64246,105600001.0
2006-09-12 17:05:00,0.64243,0.64275,0.64225,0.64275,114000001.0
2006-09-12 17:06:00,0.64248,0.64282,0.64235,0.64272,78700001.0
2006-09-12 17:07:00,0.64262,0.64281,0.64245,0.64273,74900000.0
2006-09-12 17:08:00,0.64302,0.64313,0.64255,0.64272,98500000.0
2006-09-12 17:09:00,0.64265,0.64287,0.64258,0.64272,73700000.0
2006-09-12 17:10:00,0.64267,0.64321,0.64249,0.64309,60000000.0
2006-09-12 17:11:00,0.64279,0.64314,0.64279,0.64297,54500000.0
2006-09-12 17:12:00,0.64283,0.64316,0.64265,0.64274,130899999.0
2006-09-12 17:13:00,0.64273,0.64306,0.64261,0.64287,152400000.0
2006-09-12 17:14:00,0.6433,0.6433,0.64271,0.64315,117700000.0
2006-09-12 17:15:00,0.64297,0.64334,0.6428,0.64325,81700000.0
2006-09-12 17:16:00,0.64287,0.64325,0.64281,0.64316,136200001.0
2006-09-12 17:17:00,0.64317,0.64341,0.64286,0.64322,118599998.0
2006-09-12 17:18:00,0.64323,0.64331,0.64305,0.64309,128300000.0
2006-09-12 17:19:00,0.64328,0.64343,0.64285,0.64338,78800000.0
2006-09-12 17:20:00,0.64335,0.64335,0.64292,0.64292,115899999.0
2006-09-12 17:21:00,0.64297,0.64328,0.64297,0.64319,89599999.0
2006-09-12 17:22:00,0.64302,0.64329,0.6429,0.64315,103500000.0
2006-09-12 17:23:00,0.64306,0.64328,0.64278,0.64295,163500003.0
2006-09-12 17:24:00,0.64312,0.64345,0.64312,0.64345,74400000.0
2006-09-12 17:25:00,0.64323,0.6436,0.64314,0.64357,132099999.0
2006-09-12 17:26:00,0.64349,0.64364,0.64324,0.64337,164700000.0
2006-09-12 17:27:00,0.64369,0.64369,0.6432,0.6432,112399998.0
2006-09-12 17:28:00,0.64353,0.6437,0.64324,0.64344,90900000.0
2006-09-12 17:29:00,0.64362,0.64365,0.64311,0.64322,99600000.0
2006-09-12 17:30:00,0.64375,0.64381,0.64333,0.64333,93000000.0
2006-09-12 17:31:00,0.64337,0.64354,0.64312,0.64323,142300000.0
2006-09-12 17:32:00,0.64339,0.64349,0.64312,0.64338,101100000.0
2006-09-12 17:33:00,0.64361,0.64374,0.6434,0.64348,118600000.0
2006-09-12 17:34:00,0.64332,0.64345,0.6432,0.6432,76799999.0
2006-09-12 17:35:00,0.64316,0.64351,0.64307,0.64326,90999999.0
2006-09-12 17:36:00,0.64321,0.64338,0.64288,0.64314,117199999.0
2006-09-12 17:37:00,0.64319,0.64336,0.64308,0.64333,88800001.0
2006-09-12 17:38:00,0.64313,0.6433,0.64264,0.64318,93200001.0
2006-09-12 17:39:00,0.64308,0.64318,0.64281,0.64301,132700000.0
2006-09-12 17:40:00,0.64317,0.64328,0.64293,0.64298,114199999.0
2006-09-12 17:41:00,0.64311,0.64313,0.64284,0.64289,116299999.0
2006-09-12 17:42:00,0.64286,0.6432,0.64278,0.64308,45500000.0
2006-09-12 17:43:00,0.64314,0.64325,0.64292,0.64325,96400000.0
2006-09-12 17:44:00,0.64291,0.64309,0.64281,0.64307,120400000.0
2006-09-12 17:45:00,0.64324,0.64324,0.64283,0.64298,89200000.0
2006-09-12 17:46:00,0.64294,0.64305,0.64253,0.64253,56700000.0
2006-09-12 17:47:00,0.64284,0.64303,0.64276,0.64293,80599999.0
2006-09-12 17:48:00,0.64293,0.64303,0.64269,0.64294,149300002.0
2006-09-12 17:49:00,0.64276,0.64297,0.6427,0.64293,124499999.0
2006-09-12 17:50:00,0.64289,0.64297,0.64261,0.64281,93099999.0
2006-09-12 17:51:00,0.6428,0.64304,0.64269,0.64279,137999998.0
2006-09-12 17:52:00,0.64284,0.64284,0.6424,0.64259,41600000.0
2006-09-12 17:53:00,0.64256,0.64268,0.64237,0.6425,107900002.0
2006-09-12 17:54:00,0.64254,0.6427,0.64225,0.6425,99100000.0
2006-09-12 17:55:00,0.64258,0.64286,0.64225,0.64238,110599997.0
2006-09-12 17:56:00,0.64215,0.6428,0.64211,0.64257,128700001.0
2006-09-12 17:57:00,0.64243,0.64277,0.64235,0.64273,88900000.0
2006-09-12 17:58:00,0.64258,0.64301,0.6425,0.64301,119599999.0
2006-09-12 17:59:00,0.64297,0.64308,0.64257,0.64291,186099999.0
2006-09-12 18:00:00,0.64295,0.64301,0.6428,0.6429,156300000.0
2006-09-12 18:01:00,0.64302,0.64305,0.64242,0.64248,106700002.0
2006-09-12 18:02:00,0.64289,0.64289,0.6423,0.64232,88100000.0
2006-09-12 18:03:00,0.64262,0.64288,0.64239,0.64265,288000000.0
2006-09-12 18:04:00,0.64268,0.6428,0.64245,0.64264,149100000.0
2006-09-12 18:05:00,0.64267,0.64277,0.64235,0.64268,329599999.0
2006-09-12 18:06:00,0.64265,0.64283,0.64246,0.64248,164099998.0
2006-09-12 18:07:00,0.64273,0.64311,0.64257,0.64257,212199999.0
2006-09-12 18:08:00,0.64234,0.6429,0.64234,0.64279,101200000.0
2006-09-12 18:09:00,0.64279,0.64297,0.64257,0.64284,227600001.0
2006-09-12 18:10:00,0.64272,0.64281,0.6424,0.64255,159100001.0
2006-09-12 18:11:00,0.6429,0.64306,0.64264,0.64306,179300003.0
2006-09-12 18:12:00,0.64287,0.64296,0.64246,0.64257,154299997.0
2006-09-12 18:13:00,0.64258,0.64282,0.64244,0.64281,81999999.0
2006-09-12 18:14:00,0.64269,0.64281,0.64253,0.64279,54200000.0
2006-09-12 18:15:00,0.64242,0.64295,0.64236,0.64279,104600001.0
2006-09-12 18:16:00,0.64281,0.64287,0.64234,0.64264,318600000.0
2006-09-12 18:17:00,0.64262,0.64291,0.64262,0.64276,145000001.0
2006-09-12 18:18:00,0.64273,0.64291,0.6426,0.6426,334599999.0
2006-09-12 18:19:00,0.64277,0.64288,0.64249,0.64265,278000004.0
2006-09-12 18:20:00,0.64274,0.64292,0.64263,0.64275,106300000.0
2006-09-12 18:21:00,0.64245,0.64275,0.64219,0.64245,210999999.0
2006-09-12 18:22:00,0.64226,0.64247,0.64205,0.6423,128000002.0
2006-09-12 18:23:00,0.64236,0.64252,0.64202,0.64252,296900000.0
2006-09-12 18:24:00,0.6427,0.64294,0.64244,0.64249,176300000.0
2006-09-12 18:25:00,0.64258,0.64288,0.64243,0.6425,183499999.0
2006-09-12 18:26:00,0.64258,0.64287,0.64221,0.64236,168199997.0
2006-09-12 18:27:00,0.64226,0.64255,0.64174,0.64222,342399998.0
2006-09-12 18:28:00,0.64213,0.6424,0.64201,0.6423,166999998.0
2006-09-12 18:29:00,0.64237,0.64254,0.64186,0.64222,289899998.0
2006-09-12 18:30:00,0.64237,0.6425,0.64208,0.6423,109900000.0
2006-09-12 18:31:00,0.64247,0.64259,0.64204,0.6422,170800002.0
2006-09-12 18:32:00,0.64213,0.64241,0.642,0.64203,126099999.0
2006-09-12 18:33:00,0.64222,0.64254,0.64194,0.64201,220600000.0
2006-09-12 18:34:00,0.6421,0.64219,0.64166,0.64198,105199998.0
2006-09-12 18:35:00,0.64213,0.64218,0.64176,0.64199,130999999.0
2006-09-12 18:36:00,0.64205,0.64232,0.6416,0.64201,173900001.0
2006-09-12 18:37:00,0.64209,0.64217,0.64166,0.64185,123000000.0
2006-09-12 18:38:00,0.64164,0.64213,0.64163,0.64189,156499998.0
2006-09-12 18:39:00,0.64178,0.64198,0.64137,0.64189,389899996.0
2006-09-12 18:40:00,0.64204,0.64214,0.64165,0.64185,86900001.0
2006-09-12 18:41:00,0.64181,0.64199,0.64159,0.64175,187199998.0
2006-09-12 18:42:00,0.64166,0.64194,0.64146,0.64167,100400002.0
2006-09-12 18:43:00,0.64183,0.64186,0.64131,0.64183,675199997.0
2006-09-12 18:44:00,0.64184,0.64203,0.64149,0.64167,317499999.0
2006-09-12 18:45:00,0.64189,0.64208,0.64146,0.64199,377099999.0
2006-09-12 18:46:00,0.64189,0.64204,0.64173,0.64173,132499999.0
2006-09-12 18:47:00,0.64172,0.64197,0.64158,0.64165,195199999.0
2006-09-12 18:48:00,0.64169,0.64188,0.64137,0.64141,149300000.0
2006-09-12 18:49:00,0.64157,0.64174,0.64154,0.64159,172699998.0
2006-09-12 18:50:00,0.64147,0.64191,0.64147,0.64178,129799998.0
2006-09-12 18:51:00,0.64163,0.64205,0.6414,0.64205,107100002.0
2006-09-12 18:52:00,0.64156,0.64182,0.64142,0.64142,101199999.0
2006-09-12 18:53:00,0.64189,0.64192,0.64153,0.64176,121400001.0
2006-09-12 18:54:00,0.64145,0.64177,0.6412,0.64174,183599998.0
2006-09-12 18:55:00,0.64168,0.64181,0.64142,0.64168,184099998.0
2006-09-12 18:56:00,0.64196,0.64196,0.64148,0.64177,94100000.0
2006-09-12 18:57:00,0.64165,0.6419,0.64142,0.64157,72599999.0
2006-09-12 18:58:00,0.64172,0.64191,0.64134,0.64145,131899999.0
2006-09-12 18:59:00,0.64131,0.64151,0.64106,0.64136,265900000.0
2006-09-12 19:00:00,0.64121,0.6413,0.64104,0.64129,176199999.0
2006-09-12 19:01:00,0.64129,0.64133,0.6409,0.64108,72300000.0
2006-09-12 19:02:00,0.64107,0.64129,0.64086,0.64125,97700000.0
2006-09-12 19:03:00,0.64125,0.64159,0.64113,0.64131,190099999.0
2006-09-12 19:04:00,0.64137,0.64147,0.64093,0.64108,150200000.0
2006-09-12 19:05:00,0.64117,0.64129,0.64094,0.6412,98200000.0
2006-09-12 19:06:00,0.64126,0.64172,0.64112,0.64125,233200001.0
2006-09-12 19:07:00,0.64127,0.64154,0.64088,0.64137,200600001.0
2006-09-12 19:08:00,0.64142,0.64142,0.64102,0.64132,100000000.0
2006-09-12 19:09:00,0.64127,0.64153,0.6409,0.64094,168900000.0
2006-09-12 19:10:00,0.64132,0.64145,0.64106,0.64116,83400001.0
2006-09-12 19:11:00,0.64105,0.64148,0.64103,0.64133,124900002.0
2006-09-12 19:12:00,0.6415,0.64158,0.64101,0.64125,88199999.0
2006-09-12 19:13:00,0.64116,0.64167,0.64101,0.64162,97000000.0
2006-09-12 19:14:00,0.64161,0.64161,0.64128,0.64128,92399999.0
2006-09-12 19:15:00,0.64144,0.64158,0.64135,0.64135,80400000.0
2006-09-12 19:16:00,0.64145,0.64165,0.64118,0.64131,113900002.0
2006-09-12 19:17:00,0.64149,0.64161,0.64098,0.64112,121800000.0
2006-09-12 19:18:00,0.64146,0.64178,0.64142,0.64173,72000000.0
2006-09-12 19:19:00,0.6415,0.6418,0.64134,0.64173,83700000.0
2006-09-12 19:20:00,0.64159,0.64194,0.64155,0.64159,145800003.0
2006-09-12 19:21:00,0.6416,0.6418,0.6416,0.64172,117500001.0
2006-09-12 19:22:00,0.64177,0.64185,0.6416,0.64175,148400000.0
2006-09-12 19:23:00,0.64173,0.64189,0.64163,0.64163,136099998.0
2006-09-12 19:24:00,0.64173,0.64193,0.64159,0.64183,102899999.0
2006-09-12 19:25:00,0.64199,0.64201,0.64138,0.64143,101400000.0
2006-09-12 19:26:00,0.64147,0.64186,0.64147,0.64178,61500001.0
2006-09-12 19:27:00,0.64172,0.64197,0.64145,0.64163,215400000.0
2006-09-12 19:28:00,0.64198,0.64204,0.64144,0.64178,210800001.0
2006-09-12 19:29:00,0.64171,0.64191,0.64148,0.64189,90399998.0
2006-09-12 19:30:00,0.64182,0.64188,0.64129,0.64132,76199999.0
2006-09-12 19:31:00,0.64172,0.64182,0.64152,0.64182,70000000.0
2006-09-12 19:32:00,0.64153,0.64172,0.64139,0.64148,114499999.0
2006-09-12 19:33:00,0.64154,0.64177,0.64154,0.64176,65800000.0
2006-09-12 19:34:00,0.64173,0.64184,0.64118,0.64184,125400000.0
2006-09-12 19:35:00,0.64192,0.64192,0.64153,0.64182,163299997.0
2006-09-12 19:36:00,0.64179,0.6418,0.64156,0.64163,161800000.0
2006-09-12 19:37:00,0.6415,0.64177,0.64149,0.64177,90000001.0
2006-09-12 19:38:00,0.64186,0.64186,0.64156,0.64166,71399999.0
2006-09-12 19:39:00,0.64175,0.64185,0.64157,0.64162,236100000.0
2006-09-12 19:40:00,0.64156,0.64187,0.64151,0.64171,115400001.0
2006-09-12 19:41:00,0.64175,0.64185,0.64148,0.64178,101100001.0
2006-09-12 19:42:00,0.64194,0.642,0.64146,0.64156,88099998.0
2006-09-12 19:43:00,0.64165,0.64184,0.64138,0.64155,108100000.0
2006-09-12 19:44:00,0.64158,0.64184,0.6413,0.64165,150300000.0
2006-09-12 19:45:00,0.64128,0.64188,0.64128,0.64173,162900001.0
2006-09-12 19:46:00,0.64161,0.64192,0.64146,0.64173,80200000.0
2006-09-12 19:47:00,0.6416,0.6417,0.64157,0.64164,111199999.0
2006-09-12 19:48:00,0.64167,0.64178,0.6413,0.64143,63400000.0
2006-09-12 19:49:00,0.64139,0.64147,0.64102,0.64131,164299998.0
2006-09-12 19:50:00,0.64109,0.6415,0.64099,0.6411,134900001.0
2006-09-12 19:51:00,0.64103,0.64146,0.64089,0.64098,153100000.0
2006-09-12 19:52:00,0.64092,0.64153,0.64082,0.64128,121600000.0
2006-09-12 19:53:00,0.64139,0.64139,0.64077,0.64107,127300000.0
2006-09-12 19:54:00,0.64105,0.64111,0.64078,0.64088,119099999.0
2006-09-12 19:55:00,0.64073,0.64103,0.64061,0.64067,271999997.0
2006-09-12 19:56:00,0.64097,0.64128,0.64047,0.64072,240300000.0
2006-09-12 19:57:00,0.64075,0.64109,0.64046,0.64102,145600002.0
2006-09-12 19:58:00,0.64107,0.64123,0.64067,0.64104,146600000.0
2006-09-12 19:59:00,0.64122,0.64126,0.64061,0.64093,141500000.0
2006-09-12 20:00:00,0.64099,0.64099,0.64051,0.64095,194699998.0
2006-09-12 20:01:00,0.64107,0.64126,0.64092,0.64104,113699999.0
2006-09-12 20:02:00,0.6412,0.64123,0.64096,0.64098,80000000.0
2006-09-12 20:03:00,0.64098,0.64115,0.6408,0.64107,112800002.0
2006-09-12 20:04:00,0.64096,0.64156,0.64081,0.64129,146200000.0
2006-09-12 20:05:00,0.64123,0.64129,0.64088,0.64114,175200000.0
2006-09-12 20:06:00,0.64135,0.64146,0.64096,0.64121,310099999.0
2006-09-12 20:07:00,0.64121,0.64129,0.64101,0.64126,86700000.0
2006-09-12 20:08:00,0.64111,0.64114,0.64086,0.64104,107600000.0
2006-09-12 20:09:00,0.64094,0.6412,0.64082,0.64115,161000001.0
2006-09-12 20:10:00,0.64089,0.64117,0.64055,0.64108,155300003.0
2006-09-12 20:11:00,0.64106,0.64108,0.64073,0.64085,70200000.0
2006-09-12 20:12:00,0.64095,0.64109,0.64074,0.64106,98900001.0
2006-09-12 20:13:00,0.64103,0.64122,0.64078,0.64108,100800000.0
2006-09-12 20:14:00,0.64109,0.64143,0.64097,0.64135,141199999.0
2006-09-12 20:15:00,0.64124,0.64129,0.64104,0.64121,108800000.0
2006-09-12 20:16:00,0.6412,0.64135,0.641,0.64113,418200001.0
2006-09-12 20:17:00,0.64116,0.64145,0.64102,0.64127,247400001.0
2006-09-12 20:18:00,0.64128,0.64137,0.64107,0.64124,103499997.0
2006-09-12 20:19:00,0.6412,0.64127,0.64109,0.64115,82999997.0
2006-09-12 20:20:00,0.64127,0.64127,0.64103,0.64116,111399996.0
2006-09-12 20:21:00,0.64117,0.64136,0.64098,0.64131,114000000.0
2006-09-12 20:22:00,0.64116,0.64132,0.64105,0.64117,128700000.0
2006-09-12 20:23:00,0.6413,0.64132,0.64093,0.64117,98599999.0
2006-09-12 20:24:00,0.64122,0.64128,0.6409,0.64114,162099999.0
2006-09-12 20:25:00,0.64113,0.64118,0.641,0.6411,137900000.0
2006-09-12 20:26:00,0.64126,0.64126,0.64076,0.64092,90000001.0
2006-09-12 20:27:00,0.64086,0.64112,0.64086,0.64099,97300001.0
2006-09-12 20:28:00,0.6408,0.64106,0.64075,0.64095,57900001.0
2006-09-12 20:29:00,0.64095,0.64121,0.64064,0.641,252399999.0
2006-09-12 20:30:00,0.64098,0.64131,0.6409,0.64114,261100001.0
2006-09-12 20:31:00,0.64126,0.64128,0.64097,0.64106,211299995.0
2006-09-12 20:32:00,0.64101,0.64119,0.64101,0.64117,72000000.0
2006-09-12 20:33:00,0.6411,0.64129,0.64086,0.64113,151400000.0
2006-09-12 20:34:00,0.64126,0.64126,0.64073,0.6411,138100002.0
2006-09-12 20:35:00,0.6409,0.64127,0.6409,0.64106,183199995.0
2006-09-12 20:36:00,0.64108,0.64108,0.64063,0.64097,176499999.0
2006-09-12 20:37:00,0.64103,0.64108,0.64077,0.64105,199200001.0
2006-09-12 20:38:00,0.64116,0.64132,0.64109,0.64116,126299999.0
2006-09-12 20:39:00,0.64124,0.64144,0.64116,0.64123,74400000.0
2006-09-12 20:40:00,0.64127,0.64152,0.64109,0.6413,209200001.0
2006-09-12 20:41:00,0.64102,0.64136,0.64089,0.64119,114200000.0
2006-09-12 20:42:00,0.64097,0.64124,0.64094,0.64122,97599999.0
2006-09-12 20:43:00,0.64099,0.64133,0.64095,0.64114,139100001.0
2006-09-12 20:44:00,0.64103,0.64131,0.64093,0.64121,141200001.0
2006-09-12 20:45:00,0.64123,0.6413,0.64105,0.64117,70400000.0
2006-09-12 20:46:00,0.64118,0.64129,0.64101,0.64109,59900001.0
2006-09-12 20:47:00,0.64106,0.64138,0.64106,0.64126,118500001.0
2006-09-12 20:48:00,0.6411,0.64131,0.6411,0.64128,114599999.0
2006-09-12 20:49:00,0.64107,0.64127,0.64105,0.64112,128599999.0
2006-09-12 20:50:00,0.64108,0.64123,0.64094,0.64115,196499997.0
2006-09-12 20:51:00,0.6411,0.64135,0.64108,0.64125,61100000.0
2006-09-12 20:52:00,0.64124,0.64129,0.64105,0.64114,99899999.0
2006-09-12 20:53:00,0.64128,0.64144,0.64082,0.64107,267599997.0
2006-09-12 20:54:00,0.64108,0.64127,0.64088,0.64102,166200000.0
2006-09-12 20:55:00,0.64097,0.64115,0.64082,0.64102,81800000.0
2006-09-12 20:56:00,0.64091,0.64113,0.64083,0.64098,110100001.0
2006-09-12 20:57:00,0.64086,0.64108,0.64071,0.64097,75400000.0
2006-09-12 20:58:00,0.64094,0.64117,0.64078,0.64078,225299999.0
2006-09-12 20:59:00,0.6409,0.64113,0.64055,0.64078,228700001.0
2006-09-12 21:00:00,0.64092,0.64136,0.64073,0.6411,173500000.0
2006-09-12 21:01:00,0.64086,0.64129,0.64086,0.64119,134700001.0
2006-09-12 21:02:00,0.64127,0.64135,0.64115,0.64119,124800000.0
2006-09-12 21:03:00,0.6412,0.64129,0.64108,0.64123,123200000.0
2006-09-12 21:04:00,0.64119,0.64131,0.64108,0.64108,148799998.0
2006-09-12 21:05:00,0.64137,0.64148,0.64108,0.64118,163499998.0
2006-09-12 21:06:00,0.64127,0.64156,0.6412,0.64125,157000001.0
2006-09-12 21:07:00,0.64114,0.64119,0.64099,0.64101,124800001.0
2006-09-12 21:08:00,0.64103,0.64119,0.64095,0.64109,130999999.0
2006-09-12 21:09:00,0.64107,0.6412,0.64096,0.64106,171599999.0
2006-09-12 21:10:00,0.64112,0.64131,0.64103,0.64113,92900000.0
2006-09-12 21:11:00,0.64111,0.64118,0.64098,0.64108,155800002.0
2006-09-12 21:12:00,0.64094,0.64125,0.64094,0.64105,192400003.0
2006-09-12 21:13:00,0.64103,0.64121,0.64098,0.64098,62200001.0
2006-09-12 21:14:00,0.6411,0.64136,0.6411,0.64122,89299999.0
2006-09-12 21:15:00,0.64121,0.64137,0.64099,0.64119,190700000.0
2006-09-12 21:16:00,0.64134,0.64139,0.641,0.64115,106100001.0
2006-09-12 21:17:00,0.64102,0.64135,0.64096,0.64115,246100002.0
2006-09-12 21:18:00,0.64114,0.64134,0.64101,0.64117,175599999.0
2006-09-12 21:19:00,0.64122,0.6413,0.64091,0.64115,106700000.0
2006-09-12 21:20:00,0.64126,0.64129,0.64081,0.64105,217499997.0
2006-09-12 21:21:00,0.64118,0.64138,0.64104,0.6413,89100000.0
2006-09-12 21:22:00,0.6412,0.64128,0.64104,0.64122,74200000.0
2006-09-12 21:23:00,0.64115,0.64129,0.64114,0.64125,132700001.0
2006-09-12 21:24:00,0.64135,0.64146,0.64106,0.64116,83400000.0
2006-09-12 21:25:00,0.64109,0.6414,0.64097,0.6414,130600000.0
2006-09-12 21:26:00,0.64144,0.64144,0.64111,0.64139,99399999.0
2006-09-12 21:27:00,0.64125,0.64135,0.64101,0.64131,101499999.0
2006-09-12 21:28:00,0.6413,0.64133,0.64124,0.64133,165199999.0
2006-09-12 21:29:00,0.64134,0.64138,0.64092,0.64113,144799999.0
2006-09-12 21:30:00,0.64119,0.64156,0.64112,0.64114,208299996.0
2006-09-12 21:31:00,0.64094,0.64128,0.64094,0.64127,100300000.0
2006-09-12 21:32:00,0.64112,0.64129,0.64101,0.64104,73100000.0
2006-09-12 21:33:00,0.64109,0.64121,0.64106,0.6411,133999999.0
2006-09-12 21:34:00,0.64118,0.64129,0.64106,0.64106,143400000.0
2006-09-12 21:35:00,0.64075,0.64124,0.64072,0.64099,241799999.0
2006-09-12 21:36:00,0.64107,0.64139,0.64107,0.64123,199199999.0
2006-09-12 21:37:00,0.64126,0.64137,0.64114,0.64125,111500000.0
2006-09-12 21:38:00,0.64121,0.64122,0.64111,0.64122,61900000.0
2006-09-12 21:39:00,0.64103,0.64122,0.64103,0.64119,100200001.0
2006-09-12 21:40:00,0.64123,0.64149,0.64105,0.64134,167600000.0
2006-09-12 21:41:00,0.64128,0.64142,0.64107,0.64124,89700000.0
2006-09-12 21:42:00,0.6412,0.64131,0.64107,0.64131,84499999.0
2006-09-12 21:43:00,0.64133,0.64133,0.64121,0.64121,49600000.0
2006-09-12 21:44:00,0.64129,0.6413,0.64105,0.6412,198199995.0
2006-09-12 21:45:00,0.64125,0.64128,0.64107,0.64112,66100000.0
2006-09-12 21:46:00,0.64094,0.64112,0.64094,0.64095,68900001.0
2006-09-12 21:47:00,0.64105,0.64109,0.64077,0.64088,77200000.0
2006-09-12 21:48:00,0.64094,0.64099,0.64076,0.64079,148699999.0
2006-09-12 21:49:00,0.64082,0.64108,0.64079,0.641,86500000.0
2006-09-12 21:50:00,0.6413,0.64131,0.64081,0.64131,122600001.0
2006-09-12 21:51:00,0.64123,0.64123,0.6409,0.64112,131999999.0
2006-09-12 21:52:00,0.64093,0.6412,0.64086,0.64109,110000000.0
2006-09-12 21:53:00,0.64101,0.64115,0.64094,0.64103,176600003.0
2006-09-12 21:54:00,0.64109,0.64121,0.64091,0.64098,81400000.0
2006-09-12 21:55:00,0.64106,0.64116,0.64095,0.64109,92100001.0
2006-09-12 21:56:00,0.64116,0.64116,0.64092,0.64101,97800001.0
2006-09-12 21:57:00,0.641,0.64121,0.64086,0.64104,173300000.0
2006-09-12 21:58:00,0.64107,0.64121,0.641,0.64113,142899999.0
2006-09-12 21:59:00,0.64113,0.64125,0.64105,0.6412,96200002.0
2006-09-12 22:00:00,0.64112,0.64134,0.64096,0.64134,81699999.0
2006-09-12 22:01:00,0.64119,0.64126,0.64098,0.64105,80500001.0
2006-09-12 22:02:00,0.64118,0.64122,0.64095,0.64095,104199998.0
2006-09-12 22:03:00,0.64105,0.64126,0.64105,0.64123,58199999.0
2006-09-12 22:04:00,0.64122,0.64125,0.64092,0.64117,136600000.0
2006-09-12 22:05:00,0.6411,0.64128,0.64091,0.64091,135800000.0
2006-09-12 22:06:00,0.64079,0.64119,0.64079,0.64119,122500000.0
2006-09-12 22:07:00,0.64111,0.64126,0.64096,0.64096,118900001.0
2006-09-12 22:08:00,0.64096,0.64127,0.64094,0.6411,114500000.0
2006-09-12 22:09:00,0.6412,0.6412,0.64105,0.64112,132000000.0
2006-09-12 22:10:00,0.64115,0.64126,0.64105,0.64105,124999998.0
2006-09-12 22:11:00,0.64095,0.64126,0.64095,0.64109,98900001.0
2006-09-12 22:12:00,0.64105,0.6411,0.64077,0.64089,130699999.0
2006-09-12 22:13:00,0.64119,0.64119,0.64093,0.64114,112600000.0
2006-09-12 22:14:00,0.64109,0.64122,0.64099,0.64121,112699998.0
2006-09-12 22:15:00,0.64111,0.64115,0.641,0.64115,152000002.0
2006-09-12 22:16:00,0.64111,0.64122,0.64101,0.64107,118000000.0
2006-09-12 22:17:00,0.6411,0.64128,0.64083,0.64128,130200000.0
2006-09-12 22:18:00,0.641,0.64119,0.64095,0.64096,59000000.0
2006-09-12 22:19:00,0.64103,0.64111,0.64083,0.6411,154700002.0
2006-09-12 22:20:00,0.64132,0.64139,0.64104,0.64122,88100000.0
2006-09-12 22:21:00,0.64123,0.64129,0.64114,0.64127,74000000.0
2006-09-12 22:22:00,0.64124,0.64133,0.64106,0.64106,158099999.0
2006-09-12 22:23:00,0.64124,0.64151,0.64118,0.64123,93299999.0
2006-09-12 22:24:00,0.64113,0.64154,0.64104,0.64135,139600001.0
2006-09-12 22:25:00,0.64119,0.64137,0.64109,0.64136,108699999.0
2006-09-12 22:26:00,0.64141,0.64147,0.64111,0.64129,84499998.0
2006-09-12 22:27:00,0.64137,0.64149,0.64114,0.64134,56200000.0
2006-09-12 22:28:00,0.64111,0.64144,0.64111,0.64133,70700000.0
2006-09-12 22:29:00,0.6412,0.64143,0.6412,0.64131,84299999.0
2006-09-12 22:30:00,0.64132,0.6414,0.64102,0.64114,162000003.0
2006-09-12 22:31:00,0.64119,0.64128,0.64106,0.64109,91700003.0
2006-09-12 22:32:00,0.64125,0.64135,0.64122,0.64125,116299999.0
2006-09-12 22:33:00,0.64131,0.64133,0.64108,0.64113,110100000.0
2006-09-12 22:34:00,0.64136,0.64147,0.64086,0.64112,89799999.0
2006-09-12 22:35:00,0.64124,0.64128,0.64101,0.64107,98599999.0
2006-09-12 22:36:00,0.64118,0.6413,0.641,0.64116,97700000.0
2006-09-12 22:37:00,0.64116,0.64126,0.64088,0.64088,97400001.0
2006-09-12 22:38:00,0.64079,0.64102,0.64066,0.64095,83400001.0
2006-09-12 22:39:00,0.64089,0.64102,0.64086,0.64095,80900000.0
2006-09-12 22:40:00,0.64113,0.64119,0.64088,0.64092,93699999.0
2006-09-12 22:41:00,0.64092,0.6411,0.64085,0.64095,161900000.0
2006-09-12 22:42:00,0.64101,0.64118,0.64094,0.64103,116399998.0
2006-09-12 22:43:00,0.6409,0.64131,0.64077,0.64104,163600002.0
2006-09-12 22:44:00,0.64106,0.64118,0.64093,0.64103,120700000.0
2006-09-12 22:45:00,0.64106,0.64118,0.64089,0.64093,146800000.0
2006-09-12 22:46:00,0.64097,0.64114,0.64088,0.6411,177299999.0
2006-09-12 22:47:00,0.64094,0.64094,0.64072,0.64073,49100000.0
2006-09-12 22:48:00,0.64062,0.64102,0.64062,0.64089,127600000.0
2006-09-12 22:49:00,0.64077,0.64083,0.64055,0.64058,78200000.0
2006-09-12 22:50:00,0.64069,0.6409,0.64054,0.6406,252999999.0
2006-09-12 22:51:00,0.64068,0.64076,0.64049,0.64049,258700001.0
2006-09-12 22:52:00,0.6406,0.64079,0.64051,0.64073,100400000.0
2006-09-12 22:53:00,0.64073,0.64082,0.64072,0.64079,59300000.0
2006-09-12 22:54:00,0.64086,0.64094,0.64063,0.64063,85299999.0
2006-09-12 22:55:00,0.64061,0.64088,0.64061,0.64073,131100000.0
2006-09-12 22:56:00,0.64078,0.64093,0.64061,0.64074,172500001.0
2006-09-12 22:57:00,0.64069,0.64089,0.64069,0.64071,64200000.0
2006-09-12 22:58:00,0.64066,0.64095,0.64061,0.64083,85400000.0
2006-09-12 22:59:00,0.64065,0.64094,0.64042,0.64063,125000000.0
2006-09-12 23:00:00,0.64042,0.64056,0.64037,0.64049,142100001.0
2006-09-12 23:01:00,0.64049,0.64071,0.64041,0.64062,132599999.0
2006-09-12 23:02:00,0.64055,0.64073,0.64053,0.64061,107100000.0
2006-09-12 23:03:00,0.64056,0.64063,0.64045,0.64063,59000000.0
2006-09-12 23:04:00,0.64059,0.64069,0.64051,0.64051,70300000.0
2006-09-12 23:05:00,0.64064,0.64078,0.64058,0.64058,63600000.0
2006-09-12 23:06:00,0.64062,0.64074,0.64043,0.64043,63800000.0
2006-09-12 23:07:00,0.64035,0.64066,0.64023,0.64065,68900000.0
2006-09-12 23:08:00,0.64079,0.64088,0.64062,0.64079,127199999.0
2006-09-12 23:09:00,0.64079,0.64079,0.64052,0.64052,44400000.0
2006-09-12 23:10:00,0.64063,0.6408,0.64058,0.64072,98700001.0
2006-09-12 23:11:00,0.64087,0.64089,0.6406,0.64073,125199997.0
2006-09-12 23:12:00,0.64086,0.64086,0.64072,0.6408,102100000.0
2006-09-12 23:13:00,0.64067,0.64076,0.64053,0.64058,111800001.0
2006-09-12 23:14:00,0.6407,0.64092,0.64058,0.64076,116500000.0
2006-09-12 23:15:00,0.64085,0.64105,0.64073,0.64091,118500000.0
2006-09-12 23:16:00,0.64092,0.641,0.64075,0.64076,110799999.0
2006-09-12 23:17:00,0.64084,0.64103,0.64056,0.6407,89799997.0
2006-09-12 23:18:00,0.64092,0.6411,0.64092,0.64107,45400000.0
2006-09-12 23:19:00,0.64096,0.6411,0.64082,0.64092,99599999.0
2006-09-12 23:20:00,0.64094,0.641,0.6407,0.64075,156700001.0
2006-09-12 23:21:00,0.64114,0.64123,0.64079,0.64123,166800000.0
2006-09-12 23:22:00,0.64097,0.64113,0.64092,0.64111,115099999.0
2006-09-12 23:23:00,0.64104,0.64109,0.64071,0.64085,156099999.0
2006-09-12 23:24:00,0.64093,0.64093,0.64059,0.64083,98500001.0
2006-09-12 23:25:00,0.64089,0.64093,0.64066,0.6409,97500000.0
2006-09-12 23:26:00,0.64084,0.64094,0.6408,0.64091,100499999.0
2006-09-12 23:27:00,0.64079,0.64079,0.64057,0.64057,109600002.0
2006-09-12 23:28:00,0.64058,0.64071,0.64047,0.64064,143799999.0
2006-09-12 23:29:00,0.64077,0.64085,0.64038,0.6404,82200000.0
2006-09-12 23:30:00,0.64065,0.64083,0.6406,0.6406,76500000.0
2006-09-12 23:31:00,0.64059,0.6409,0.64057,0.64089,159999999.0
2006-09-12 23:32:00,0.6409,0.64095,0.64078,0.64088,74900000.0
2006-09-12 23:33:00,0.64075,0.64105,0.64075,0.64098,80000001.0
2006-09-12 23:34:00,0.64085,0.641,0.64079,0.64093,80500000.0
2006-09-12 23:35:00,0.64092,0.64102,0.64081,0.64095,100500002.0
2006-09-12 23:36:00,0.64098,0.64113,0.64087,0.64108,82000000.0
2006-09-12 23:37:00,0.64098,0.64101,0.64089,0.64101,128300001.0
2006-09-12 23:38:00,0.64101,0.64112,0.64093,0.64103,110499998.0
2006-09-12 23:39:00,0.64088,0.64097,0.6408,0.64082,68600001.0
2006-09-12 23:40:00,0.64077,0.64104,0.64077,0.64083,149500002.0
2006-09-12 23:41:00,0.64084,0.64103,0.64084,0.64098,33500000.0
2006-09-12 23:42:00,0.64083,0.64115,0.64067,0.64096,87100001.0
2006-09-12 23:43:00,0.64092,0.641,0.64079,0.64091,71900000.0
2006-09-12 23:44:00,0.64103,0.64106,0.64085,0.64093,114800001.0
2006-09-12 23:45:00,0.64068,0.64099,0.64059,0.64071,153300001.0
2006-09-12 23:46:00,0.64083,0.64107,0.64071,0.64076,104000000.0
2006-09-12 23:47:00,0.6409,0.64092,0.64074,0.64083,104100000.0
2006-09-12 23:48:00,0.64073,0.64093,0.64069,0.64088,110400000.0
2006-09-12 23:49:00,0.64088,0.6409,0.64073,0.64073,117799998.0
2006-09-12 23:50:00,0.64078,0.64092,0.64065,0.64083,96399999.0
2006-09-12 23:51:00,0.64078,0.64091,0.64073,0.64087,156100001.0
2006-09-12 23:52:00,0.64071,0.64099,0.64071,0.64093,88299999.0
2006-09-12 23:53:00,0.6408,0.64095,0.64073,0.64095,77400001.0
2006-09-12 23:54:00,0.64081,0.64099,0.6407,0.64091,87200000.0
2006-09-12 23:55:00,0.64074,0.64092,0.64068,0.64076,114500001.0
2006-09-12 23:56:00,0.64085,0.64094,0.64065,0.64091,152499999.0
2006-09-12 23:57:00,0.64101,0.64103,0.64082,0.64087,64700001.0
2006-09-12 23:58:00,0.64096,0.6411,0.64085,0.64085,71700001.0
2006-09-12 23:59:00,0.64082,0.641,0.64064,0.64064,117000000.0
2006-09-13 00:00:00,0.64068,0.6409,0.64059,0.64082,133399999.0
2006-09-13 00:01:00,0.64077,0.64091,0.64073,0.64082,119600000.0
2006-09-13 00:02:00,0.64089,0.64103,0.6407,0.64103,116500000.0
2006-09-13 00:03:00,0.64096,0.64096,0.64065,0.64093,80000000.0
2006-09-13 00:04:00,0.64089,0.64106,0.64071,0.64087,93900000.0
2006-09-13 00:05:00,0.64088,0.64093,0.6407,0.6408,132900001.0
2006-09-13 00:06:00,0.64081,0.64097,0.64081,0.64097,110299999.0
2006-09-13 00:07:00,0.64105,0.64111,0.64082,0.64082,163400002.0
2006-09-13 00:08:00,0.64083,0.64099,0.64066,0.64066,53300000.0
2006-09-13 00:09:00,0.64064,0.64093,0.64064,0.64083,48300000.0
2006-09-13 00:10:00,0.64094,0.64104,0.64083,0.64093,87600000.0
2006-09-13 00:11:00,0.64085,0.64113,0.64084,0.64098,92200000.0
2006-09-13 00:12:00,0.64081,0.64113,0.64081,0.64103,158099998.0
2006-09-13 00:13:00,0.64103,0.64111,0.64087,0.64104,113600001.0
2006-09-13 00:14:00,0.64099,0.64114,0.64085,0.64103,141599999.0
2006-09-13 00:15:00,0.64105,0.64111,0.64069,0.64111,108400000.0
2006-09-13 00:16:00,0.64094,0.64101,0.64079,0.64085,126300002.0
2006-09-13 00:17:00,0.64082,0.64095,0.6407,0.6408,157700002.0
2006-09-13 00:18:00,0.64088,0.64088,0.64054,0.64068,131700000.0
2006-09-13 00:19:00,0.6408,0.64096,0.6407,0.64075,127500001.0
2006-09-13 00:20:00,0.64071,0.64095,0.64071,0.64084,109700000.0
2006-09-13 00:21:00,0.64086,0.64097,0.64059,0.64077,74900001.0
2006-09-13 00:22:00,0.64086,0.64094,0.64059,0.64081,119899998.0
2006-09-13 00:23:00,0.64085,0.641,0.64064,0.6408,131399997.0
2006-09-13 00:24:00,0.64088,0.641,0.64069,0.64075,92800000.0
2006-09-13 00:25:00,0.64083,0.64103,0.6408,0.6408,75300001.0
2006-09-13 00:26:00,0.64097,0.64105,0.64069,0.64069,68500000.0
2006-09-13 00:27:00,0.64078,0.64096,0.6407,0.64077,225500001.0
2006-09-13 00:28:00,0.64072,0.64114,0.64072,0.6409,149100001.0
2006-09-13 00:29:00,0.64097,0.64113,0.64095,0.64107,100300000.0
2006-09-13 00:30:00,0.64109,0.64118,0.64086,0.64086,115600001.0
2006-09-13 00:31:00,0.64115,0.64115,0.6409,0.64093,56500000.0
2006-09-13 00:32:00,0.64085,0.64118,0.64076,0.64092,76400000.0
2006-09-13 00:33:00,0.64109,0.64109,0.64048,0.64048,116400000.0
2006-09-13 00:34:00,0.64085,0.64094,0.64069,0.64094,107400000.0
2006-09-13 00:35:00,0.64075,0.6413,0.64075,0.6413,87600001.0
2006-09-13 00:36:00,0.64132,0.64139,0.64105,0.6412,92000000.0
2006-09-13 00:37:00,0.64157,0.64157,0.64093,0.64125,160599999.0
2006-09-13 00:38:00,0.64136,0.64144,0.64093,0.64122,106900001.0
2006-09-13 00:39:00,0.64136,0.64158,0.64116,0.64152,141200000.0
2006-09-13 00:40:00,0.64136,0.6416,0.6412,0.64145,72900000.0
2006-09-13 00:41:00,0.64167,0.64176,0.64132,0.64146,111499999.0
2006-09-13 00:42:00,0.64171,0.64182,0.64135,0.64155,126100000.0
2006-09-13 00:43:00,0.64165,0.64166,0.64119,0.64144,91800001.0
2006-09-13 00:44:00,0.6415,0.64158,0.64117,0.64158,75099999.0
2006-09-13 00:45:00,0.64268,0.64454,0.64268,0.64454,100000000.0
2006-09-13 00:46:00,0.64486,0.64546,0.64483,0.64535,66500000.0
2006-09-13 00:47:00,0.64527,0.64538,0.64447,0.64454,156699999.0
2006-09-13 00:48:00,0.64462,0.64474,0.64404,0.6442,139199997.0
2006-09-13 00:49:00,0.64402,0.64416,0.64367,0.64367,105800002.0
2006-09-13 00:50:00,0.64393,0.64411,0.6436,0.64407,131599998.0
2006-09-13 00:51:00,0.64413,0.64448,0.64387,0.64431,106000001.0
2006-09-13 00:52:00,0.64403,0.64413,0.64389,0.64397,114599997.0
2006-09-13 00:53:00,0.64356,0.64397,0.64329,0.64375,92400000.0
2006-09-13 00:54:00,0.64334,0.64389,0.6433,0.64382,130999998.0
2006-09-13 00:55:00,0.64374,0.6443,0.64366,0.6442,91600001.0
2006-09-13 00:56:00,0.64437,0.64447,0.64367,0.64397,99899999.0
2006-09-13 00:57:00,0.64381,0.64398,0.64366,0.64366,137700000.0
2006-09-13 00:58:00,0.64389,0.64393,0.64336,0.6436,148500000.0
2006-09-13 00:59:00,0.64293,0.64336,0.6428,0.64316,86300000.0
2006-09-13 01:00:00,0.64347,0.6435,0.64286,0.64315,162199999.0
2006-09-13 01:01:00,0.64333,0.64385,0.6432,0.64362,128799999.0
2006-09-13 01:02:00,0.64382,0.64393,0.6433,0.64348,92899999.0
2006-09-13 01:03:00,0.64341,0.64371,0.64329,0.64366,71499999.0
2006-09-13 01:04:00,0.64364,0.6437,0.64317,0.64343,74400000.0
2006-09-13 01:05:00,0.64328,0.64357,0.64309,0.64357,146800000.0
2006-09-13 01:06:00,0.6432,0.64328,0.64298,0.64325,150500001.0
2006-09-13 01:07:00,0.6431,0.64325,0.64305,0.64314,91800000.0
2006-09-13 01:08:00,0.64304,0.64316,0.64276,0.64292,119499999.0
2006-09-13 01:09:00,0.6432,0.64322,0.64296,0.64306,81500001.0
2006-09-13 01:10:00,0.64313,0.64328,0.64281,0.64285,120700001.0
2006-09-13 01:11:00,0.64287,0.64287,0.64174,0.64177,94400000.0
2006-09-13 01:12:00,0.64173,0.64212,0.64166,0.64201,101799999.0
2006-09-13 01:13:00,0.642,0.64245,0.64189,0.64235,122099999.0
2006-09-13 01:14:00,0.64226,0.64231,0.64173,0.6421,113400000.0
2006-09-13 01:15:00,0.64148,0.6422,0.64148,0.64214,167500000.0
2006-09-13 01:16:00,0.64217,0.64229,0.64173,0.6418,97300000.0
2006-09-13 01:17:00,0.64227,0.64227,0.64185,0.64211,110599999.0
2006-09-13 01:18:00,0.64198,0.64221,0.6418,0.64203,110300000.0
2006-09-13 01:19:00,0.64219,0.64232,0.64195,0.64204,96900002.0
2006-09-13 01:20:00,0.64211,0.64213,0.64168,0.64213,151999998.0
2006-09-13 01:21:00,0.64188,0.6423,0.64186,0.6422,113500001.0
2006-09-13 01:22:00,0.64193,0.64211,0.64189,0.64206,119200001.0
2006-09-13 01:23:00,0.6421,0.64222,0.64182,0.64205,90499999.0
2006-09-13 01:24:00,0.64202,0.64204,0.64191,0.64201,69300000.0
2006-09-13 01:25:00,0.64192,0.64211,0.64185,0.64211,71899999.0
2006-09-13 01:26:00,0.642,0.64208,0.64118,0.64124,152900002.0
2006-09-13 01:27:00,0.6408,0.64152,0.6408,0.64126,81300000.0
2006-09-13 01:28:00,0.64136,0.64156,0.64117,0.64128,110999999.0
2006-09-13 01:29:00,0.64144,0.64149,0.6412,0.64129,120900001.0
2006-09-13 01:30:00,0.64151,0.64153,0.64111,0.64126,123400000.0
2006-09-13 01:31:00,0.64121,0.64147,0.64113,0.64147,103099999.0
2006-09-13 01:32:00,0.64157,0.64169,0.64127,0.64155,113900000.0
2006-09-13 01:33:00,0.6416,0.64176,0.64138,0.6415,97999999.0
2006-09-13 01:34:00,0.64162,0.6418,0.64136,0.6415,93900000.0
2006-09-13 01:35:00,0.64131,0.64161,0.64124,0.64135,156800001.0
2006-09-13 01:36:00,0.6412,0.64148,0.64114,0.64125,197499996.0
2006-09-13 01:37:00,0.64121,0.64151,0.64119,0.64143,87200000.0
2006-09-13 01:38:00,0.64141,0.64141,0.64108,0.64113,128600000.0
2006-09-13 01:39:00,0.64117,0.64148,0.64112,0.64116,97199999.0
2006-09-13 01:40:00,0.64125,0.64183,0.64115,0.64166,136100003.0
2006-09-13 01:41:00,0.64171,0.64187,0.64156,0.64161,147600003.0
2006-09-13 01:42:00,0.64142,0.64176,0.64141,0.64173,105700001.0
2006-09-13 01:43:00,0.6417,0.64186,0.64158,0.6418,96899997.0
2006-09-13 01:44:00,0.64158,0.64164,0.64138,0.64146,117300001.0
2006-09-13 01:45:00,0.6415,0.6416,0.64104,0.64125,94500000.0
2006-09-13 01:46:00,0.6412,0.64132,0.64098,0.64122,75199999.0
2006-09-13 01:47:00,0.64125,0.64135,0.64092,0.64092,95299999.0
2006-09-13 01:48:00,0.64105,0.64143,0.64098,0.64107,172800001.0
2006-09-13 01:49:00,0.64109,0.64122,0.64095,0.64105,120600000.0
2006-09-13 01:50:00,0.6412,0.64126,0.64098,0.64116,86900001.0
2006-09-13 01:51:00,0.64121,0.64133,0.64109,0.64117,132899998.0
2006-09-13 01:52:00,0.64105,0.64133,0.64102,0.64113,101699999.0
2006-09-13 01:53:00,0.64096,0.64108,0.64072,0.64093,91799999.0
2006-09-13 01:54:00,0.64091,0.64095,0.64053,0.6408,109299998.0
2006-09-13 01:55:00,0.64078,0.64083,0.64046,0.64083,166800000.0
2006-09-13 01:56:00,0.64074,0.64103,0.64069,0.64085,97400000.0
2006-09-13 01:57:00,0.64053,0.64097,0.64053,0.6408,91500001.0
2006-09-13 01:58:00,0.64065,0.64083,0.64059,0.64083,151900001.0
2006-09-13 01:59:00,0.64096,0.64096,0.64054,0.64065,105900001.0
2006-09-13 02:00:00,0.64072,0.64075,0.6402,0.64047,130099999.0
2006-09-13 02:01:00,0.64064,0.64069,0.64029,0.64039,96400000.0
2006-09-13 02:02:00,0.64046,0.6407,0.64037,0.64068,159400000.0
2006-09-13 02:03:00,0.64052,0.64081,0.64052,0.64064,84400000.0
2006-09-13 02:04:00,0.64062,0.6408,0.64059,0.64075,112500000.0
2006-09-13 02:05:00,0.64076,0.64084,0.64058,0.64074,108399998.0
2006-09-13 02:06:00,0.64071,0.64094,0.64067,0.64085,164399999.0
2006-09-13 02:07:00,0.64076,0.64093,0.6407,0.6408,114200002.0
2006-09-13 02:08:00,0.64079,0.64092,0.6406,0.64071,93500001.0
2006-09-13 02:09:00,0.64072,0.64095,0.64058,0.64071,115300000.0
2006-09-13 02:10:00,0.64071,0.64092,0.64061,0.64089,66700000.0
2006-09-13 02:11:00,0.64075,0.64105,0.64064,0.64077,110799999.0
2006-09-13 02:12:00,0.64044,0.64062,0.64044,0.64049,128200000.0
2006-09-13 02:13:00,0.64045,0.6406,0.64028,0.64052,60400000.0
2006-09-13 02:14:00,0.64055,0.64061,0.64042,0.64048,116299999.0
2006-09-13 02:15:00,0.64047,0.64056,0.64036,0.64048,157399995.0
2006-09-13 02:16:00,0.64032,0.64065,0.64032,0.64059,117200000.0
2006-09-13 02:17:00,0.64048,0.64057,0.64033,0.64046,108900000.0
2006-09-13 02:18:00,0.64044,0.64061,0.64029,0.6405,97800000.0
2006-09-13 02:19:00,0.64048,0.6406,0.64027,0.64044,153899999.0
2006-09-13 02:20:00,0.64069,0.64069,0.6403,0.64049,61000001.0
2006-09-13 02:21:00,0.64064,0.64066,0.64028,0.64038,95000000.0
2006-09-13 02:22:00,0.6404,0.64054,0.6403,0.64034,110500002.0
2006-09-13 02:23:00,0.64028,0.64061,0.64028,0.64037,127100000.0
2006-09-13 02:24:00,0.64045,0.64045,0.64012,0.6404,123700000.0
2006-09-13 02:25:00,0.64046,0.64054,0.6402,0.64022,96100000.0
2006-09-13 02:26:00,0.64034,0.64054,0.64034,0.64038,51200000.0
2006-09-13 02:27:00,0.64037,0.64062,0.64031,0.64041,103999999.0
2006-09-13 02:28:00,0.6404,0.64062,0.64022,0.64059,71200000.0
2006-09-13 02:29:00,0.64068,0.64094,0.64055,0.64076,81700000.0
2006-09-13 02:30:00,0.64097,0.64097,0.6404,0.64061,105900000.0
2006-09-13 02:31:00,0.6407,0.64095,0.64065,0.64085,126100002.0
2006-09-13 02:32:00,0.64072,0.64111,0.64072,0.64093,180199998.0
2006-09-13 02:33:00,0.64089,0.64097,0.64066,0.64074,116899999.0
2006-09-13 02:34:00,0.64061,0.64092,0.64061,0.64073,119500000.0
2006-09-13 02:35:00,0.64071,0.64097,0.64053,0.64079,96799999.0
2006-09-13 02:36:00,0.64047,0.64075,0.64039,0.6405,66100000.0
2006-09-13 02:37:00,0.6407,0.6407,0.64041,0.64056,129899999.0
2006-09-13 02:38:00,0.64074,0.64076,0.6404,0.64052,118800001.0
2006-09-13 02:39:00,0.64048,0.64086,0.64033,0.64076,99299999.0
2006-09-13 02:40:00,0.64063,0.641,0.64051,0.64092,109200000.0
2006-09-13 02:41:00,0.64107,0.64108,0.64052,0.64052,133800000.0
2006-09-13 02:42:00,0.64088,0.64109,0.64078,0.64096,153399999.0
2006-09-13 02:43:00,0.6412,0.6412,0.64057,0.64094,131800000.0
2006-09-13 02:44:00,0.64114,0.64123,0.64067,0.64072,89300000.0
2006-09-13 02:45:00,0.64071,0.64084,0.64059,0.64084,84899998.0
2006-09-13 02:46:00,0.64071,0.64076,0.64051,0.64065,91800002.0
2006-09-13 02:47:00,0.64075,0.64086,0.64066,0.64086,94100000.0
2006-09-13 02:48:00,0.64092,0.64097,0.64066,0.6407,82800001.0
2006-09-13 02:49:00,0.64065,0.64092,0.64064,0.64085,90900001.0
2006-09-13 02:50:00,0.6408,0.6409,0.64071,0.64075,51900000.0
2006-09-13 02:51:00,0.64078,0.64087,0.64072,0.64075,71700000.0
2006-09-13 02:52:00,0.64094,0.64109,0.64074,0.64074,135300000.0
2006-09-13 02:53:00,0.64079,0.64094,0.64061,0.64061,118099998.0
2006-09-13 02:54:00,0.64049,0.64077,0.64038,0.64049,122800000.0
2006-09-13 02:55:00,0.64044,0.6407,0.64043,0.64049,169099999.0
2006-09-13 02:56:00,0.64055,0.64061,0.64028,0.64028,74800000.0
2006-09-13 02:57:00,0.6404,0.64074,0.6404,0.64072,51900000.0
2006-09-13 02:58:00,0.6405,0.64065,0.64039,0.64048,93300000.0
2006-09-13 02:59:00,0.64074,0.64074,0.64046,0.64057,87600000.0
2006-09-13 03:00:00,0.64049,0.64079,0.64047,0.64074,77700000.0
2006-09-13 03:01:00,0.64078,0.64087,0.64038,0.64052,137899999.0
2006-09-13 03:02:00,0.64043,0.64062,0.64035,0.64038,77300000.0
2006-09-13 03:03:00,0.64053,0.64059,0.64025,0.64026,89800001.0
2006-09-13 03:04:00,0.64021,0.64038,0.6401,0.64037,75100000.0
2006-09-13 03:05:00,0.64016,0.64047,0.64007,0.64047,140300001.0
2006-09-13 03:06:00,0.64044,0.64053,0.64021,0.64029,157699998.0
2006-09-13 03:07:00,0.64027,0.64054,0.64015,0.6402,112599999.0
2006-09-13 03:08:00,0.64025,0.64054,0.64021,0.64029,221699996.0
2006-09-13 03:09:00,0.64032,0.64033,0.6401,0.64013,163899999.0
2006-09-13 03:10:00,0.63994,0.64021,0.63994,0.63994,90499999.0
2006-09-13 03:11:00,0.64014,0.64021,0.63971,0.63977,92400001.0
2006-09-13 03:12:00,0.63985,0.64001,0.63965,0.63979,82200000.0
2006-09-13 03:13:00,0.63969,0.64003,0.63969,0.63984,140299999.0
2006-09-13 03:14:00,0.63991,0.63993,0.63968,0.63982,101600002.0
2006-09-13 03:15:00,0.63975,0.63997,0.63964,0.63981,59800000.0
2006-09-13 03:16:00,0.6397,0.64004,0.63967,0.63989,145599997.0
2006-09-13 03:17:00,0.63977,0.63989,0.63942,0.63953,110600000.0
2006-09-13 03:18:00,0.63941,0.63946,0.63909,0.63925,112699999.0
2006-09-13 03:19:00,0.63909,0.63957,0.63906,0.63933,75000000.0
2006-09-13 03:20:00,0.63939,0.63952,0.63917,0.63923,113699999.0
2006-09-13 03:21:00,0.63932,0.63936,0.63902,0.6392,121899999.0
2006-09-13 03:22:00,0.63913,0.63976,0.63912,0.63968,125399999.0
2006-09-13 03:23:00,0.63924,0.63963,0.63923,0.63955,65500000.0
2006-09-13 03:24:00,0.63913,0.63957,0.63913,0.63948,135300001.0
2006-09-13 03:25:00,0.63949,0.63953,0.63908,0.63929,82700001.0
2006-09-13 03:26:00,0.63952,0.6396,0.63922,0.63934,83600000.0
2006-09-13 03:27:00,0.63944,0.63969,0.63934,0.63951,130400001.0
2006-09-13 03:28:00,0.63957,0.63962,0.63952,0.63957,85600000.0
2006-09-13 03:29:00,0.63971,0.63971,0.63944,0.63944,59700000.0
2006-09-13 03:30:00,0.63945,0.63956,0.63911,0.63911,147000000.0
2006-09-13 03:31:00,0.63921,0.63944,0.6391,0.63944,85900000.0
2006-09-13 03:32:00,0.63928,0.63946,0.6391,0.63923,95800000.0
2006-09-13 03:33:00,0.63965,0.63965,0.63928,0.63928,139099997.0
2006-09-13 03:34:00,0.63936,0.6395,0.63928,0.63948,100200000.0
2006-09-13 03:35:00,0.63965,0.63965,0.63939,0.6396,136999999.0
2006-09-13 03:36:00,0.63945,0.63952,0.63937,0.63942,50700000.0
2006-09-13 03:37:00,0.63957,0.63957,0.63921,0.63932,95200000.0
2006-09-13 03:38:00,0.63944,0.63951,0.63907,0.63921,104800001.0
2006-09-13 03:39:00,0.63933,0.63935,0.63901,0.63926,103000001.0
2006-09-13 03:40:00,0.63921,0.63955,0.63906,0.6394,62700000.0
2006-09-13 03:41:00,0.63941,0.63958,0.63919,0.63948,113799998.0
2006-09-13 03:42:00,0.6395,0.63963,0.63926,0.63955,123899999.0
2006-09-13 03:43:00,0.63936,0.6396,0.63931,0.6394,125500001.0
2006-09-13 03:44:00,0.63935,0.63968,0.63915,0.6395,137100001.0
2006-09-13 03:45:00,0.63947,0.63947,0.63926,0.63944,193799998.0
2006-09-13 03:46:00,0.63936,0.63953,0.6392,0.6395,70900000.0
2006-09-13 03:47:00,0.63954,0.63954,0.6393,0.6394,104999998.0
2006-09-13 03:48:00,0.63928,0.63955,0.63917,0.63932,184199998.0
2006-09-13 03:49:00,0.63912,0.63943,0.6391,0.63936,109099997.0
2006-09-13 03:50:00,0.63932,0.63941,0.63915,0.63924,99600001.0
2006-09-13 03:51:00,0.6392,0.63954,0.63914,0.63943,99400000.0
2006-09-13 03:52:00,0.63934,0.63945,0.63914,0.63942,112099999.0
2006-09-13 03:53:00,0.63954,0.63962,0.63926,0.63951,95599999.0
2006-09-13 03:54:00,0.63945,0.63963,0.6393,0.63945,86299999.0
2006-09-13 03:55:00,0.63918,0.64007,0.63914,0.64007,54000000.0
2006-09-13 03:56:00,0.6396,0.63987,0.63949,0.63976,107800000.0
2006-09-13 03:57:00,0.63989,0.63989,0.63929,0.63963,97299999.0
2006-09-13 03:58:00,0.63982,0.63984,0.63958,0.63963,119899999.0
2006-09-13 03:59:00,0.63958,0.63997,0.63957,0.63979,104899997.0
2006-09-13 04:00:00,0.63947,0.63979,0.63938,0.63948,106100000.0
2006-09-13 04:01:00,0.63967,0.63989,0.63938,0.63951,90900000.0
2006-09-13 04:02:00,0.63972,0.63974,0.63934,0.63962,176699997.0
2006-09-13 04:03:00,0.63959,0.63988,0.63958,0.63969,109000001.0
2006-09-13 04:04:00,0.63958,0.6399,0.63952,0.6399,69400000.0
2006-09-13 04:05:00,0.6398,0.64001,0.63955,0.63999,100100000.0
2006-09-13 04:06:00,0.64001,0.64003,0.63965,0.63984,121500001.0
2006-09-13 04:07:00,0.63974,0.63999,0.63961,0.63973,170599999.0
2006-09-13 04:08:00,0.63977,0.63999,0.63964,0.63997,82200000.0
2006-09-13 04:09:00,0.64003,0.64021,0.64,0.64,133699999.0
2006-09-13 04:10:00,0.63998,0.64019,0.63974,0.64006,137300000.0
2006-09-13 04:11:00,0.64024,0.64028,0.63967,0.63976,77000000.0
2006-09-13 04:12:00,0.64004,0.64004,0.63965,0.63995,63700000.0
2006-09-13 04:13:00,0.64002,0.64005,0.63953,0.63995,100399999.0
2006-09-13 04:14:00,0.63973,0.63997,0.63959,0.63974,83300001.0
2006-09-13 04:15:00,0.6398,0.63997,0.63977,0.63995,113800001.0
2006-09-13 04:16:00,0.6398,0.63992,0.63966,0.63976,100800000.0
2006-09-13 04:17:00,0.63996,0.63996,0.6396,0.63984,168799998.0
2006-09-13 04:18:00,0.63976,0.63978,0.63961,0.63965,69200000.0
2006-09-13 04:19:00,0.63964,0.63972,0.63949,0.63966,132400001.0
2006-09-13 04:20:00,0.63965,0.63993,0.63956,0.63979,166000000.0
2006-09-13 04:21:00,0.63968,0.63998,0.63961,0.63967,125799999.0
2006-09-13 04:22:00,0.63974,0.63995,0.63974,0.63984,201300001.0
2006-09-13 04:23:00,0.63985,0.63991,0.6398,0.6398,68400000.0
2006-09-13 04:24:00,0.6397,0.6398,0.63957,0.63957,103999999.0
2006-09-13 04:25:00,0.63978,0.64,0.63965,0.63965,113000000.0
2006-09-13 04:26:00,0.63949,0.63978,0.63943,0.63976,76900000.0
2006-09-13 04:27:00,0.6398,0.63989,0.63965,0.63978,135200001.0
2006-09-13 04:28:00,0.63959,0.63991,0.63953,0.63981,135899999.0
2006-09-13 04:29:00,0.63985,0.63997,0.63985,0.63996,74899999.0
2006-09-13 04:30:00,0.63986,0.63989,0.63974,0.63975,83600001.0
2006-09-13 04:31:00,0.63951,0.63994,0.63951,0.63967,82700000.0
2006-09-13 04:32:00,0.63956,0.63994,0.63956,0.63994,64700000.0
2006-09-13 04:33:00,0.63991,0.63991,0.63948,0.63979,93600000.0
2006-09-13 04:34:00,0.63989,0.63998,0.63959,0.63959,101800000.0
2006-09-13 04:35:00,0.63969,0.63984,0.63929,0.63972,91800001.0
2006-09-13 04:36:00,0.63967,0.6397,0.63948,0.63962,97700000.0
2006-09-13 04:37:00,0.63967,0.63969,0.63945,0.63945,54900000.0
2006-09-13 04:38:00,0.63948,0.63975,0.63948,0.63975,66400000.0
2006-09-13 04:39:00,0.63966,0.63992,0.63956,0.63964,129400000.0
2006-09-13 04:40:00,0.6396,0.63998,0.63956,0.63973,64600000.0
2006-09-13 04:41:00,0.6397,0.63976,0.63956,0.63966,65399999.0
2006-09-13 04:42:00,0.63945,0.63958,0.63923,0.63925,82000000.0
2006-09-13 04:43:00,0.63921,0.63944,0.63917,0.63937,141799998.0
2006-09-13 04:44:00,0.63919,0.63954,0.63919,0.63932,124000001.0
2006-09-13 04:45:00,0.63923,0.63951,0.63921,0.63948,172200001.0
2006-09-13 04:46:00,0.63939,0.6396,0.6391,0.6393,130900000.0
2006-09-13 04:47:00,0.63925,0.6396,0.63925,0.63936,88100000.0
2006-09-13 04:48:00,0.63934,0.63953,0.63927,0.63932,97300000.0
2006-09-13 04:49:00,0.63937,0.63953,0.63923,0.63946,126799998.0
2006-09-13 04:50:00,0.63943,0.6395,0.63933,0.63948,80200001.0
2006-09-13 04:51:00,0.63937,0.63958,0.63924,0.63954,100200000.0
2006-09-13 04:52:00,0.63947,0.6396,0.63938,0.63944,96400000.0
2006-09-13 04:53:00,0.63941,0.63984,0.63926,0.63942,180700002.0
2006-09-13 04:54:00,0.63964,0.63975,0.63943,0.63959,109800001.0
2006-09-13 04:55:00,0.6397,0.63976,0.63938,0.63947,90499999.0
2006-09-13 04:56:00,0.63957,0.63967,0.6392,0.63936,105600000.0
2006-09-13 04:57:00,0.63923,0.63939,0.6391,0.63932,111399999.0
2006-09-13 04:58:00,0.63939,0.63949,0.63905,0.63935,120000001.0
2006-09-13 04:59:00,0.63958,0.63958,0.6392,0.63932,88600000.0
2006-09-13 05:00:00,0.63922,0.63943,0.63906,0.63943,63300000.0
2006-09-13 05:01:00,0.63929,0.63938,0.6391,0.63935,84599999.0
2006-09-13 05:02:00,0.63933,0.63951,0.6391,0.63926,158399998.0
2006-09-13 05:03:00,0.63918,0.63938,0.63911,0.63918,77200001.0
2006-09-13 05:04:00,0.63919,0.63936,0.639,0.63933,139100000.0
2006-09-13 05:05:00,0.63923,0.6394,0.6391,0.6392,64800000.0
2006-09-13 05:06:00,0.63913,0.63923,0.63899,0.63902,199300002.0
2006-09-13 05:07:00,0.63902,0.63925,0.63902,0.63914,126999999.0
2006-09-13 05:08:00,0.63921,0.63938,0.63911,0.63938,81500000.0
2006-09-13 05:09:00,0.63937,0.63946,0.63928,0.63946,83699999.0
2006-09-13 05:10:00,0.63945,0.6395,0.63911,0.63917,151299998.0
2006-09-13 05:11:00,0.6392,0.6394,0.63915,0.63938,99500000.0
2006-09-13 05:12:00,0.63944,0.63948,0.63918,0.63929,101900001.0
2006-09-13 05:13:00,0.63944,0.63952,0.63919,0.63931,79000000.0
2006-09-13 05:14:00,0.63929,0.63941,0.63925,0.63941,97199998.0
2006-09-13 05:15:00,0.63941,0.63947,0.63923,0.63947,83800000.0
2006-09-13 05:16:00,0.63939,0.6396,0.63936,0.63945,85300001.0
2006-09-13 05:17:00,0.63936,0.63948,0.63922,0.63941,107399999.0
2006-09-13 05:18:00,0.63928,0.6395,0.63921,0.6395,68499999.0
2006-09-13 05:19:00,0.63947,0.63954,0.63942,0.63942,71000001.0
2006-09-13 05:20:00,0.63936,0.63949,0.63928,0.63928,63100000.0
2006-09-13 05:21:00,0.63932,0.63941,0.6391,0.63933,102900000.0
2006-09-13 05:22:00,0.63928,0.63956,0.63927,0.63944,79799999.0
2006-09-13 05:23:00,0.63934,0.63946,0.6392,0.6392,87599999.0
2006-09-13 05:24:00,0.63945,0.63948,0.63924,0.63935,74800000.0
2006-09-13 05:25:00,0.63926,0.63944,0.63911,0.6392,140399997.0
2006-09-13 05:26:00,0.6391,0.6393,0.6391,0.6393,101999998.0
2006-09-13 05:27:00,0.63937,0.63973,0.63926,0.63973,103600001.0
2006-09-13 05:28:00,0.6396,0.6396,0.639,0.63918,55500000.0
2006-09-13 05:29:00,0.63931,0.63935,0.63909,0.6392,105999998.0
2006-09-13 05:30:00,0.63924,0.63937,0.63913,0.63927,160099999.0
2006-09-13 05:31:00,0.63923,0.63944,0.63905,0.63942,114600001.0
2006-09-13 05:32:00,0.63931,0.6395,0.63916,0.63928,114099999.0
2006-09-13 05:33:00,0.63931,0.63931,0.63909,0.63912,101900001.0
2006-09-13 05:34:00,0.63925,0.63934,0.63908,0.63913,66100000.0
2006-09-13 05:35:00,0.63933,0.63939,0.63917,0.63932,64400000.0
2006-09-13 05:36:00,0.6394,0.63947,0.63885,0.63911,142899999.0
2006-09-13 05:37:00,0.63906,0.63931,0.63903,0.63904,135400001.0
2006-09-13 05:38:00,0.63884,0.63906,0.63875,0.63888,90100002.0
2006-09-13 05:39:00,0.63879,0.63895,0.63839,0.63851,114699998.0
2006-09-13 05:40:00,0.63877,0.63884,0.6387,0.6387,98199999.0
2006-09-13 05:41:00,0.63862,0.63878,0.63854,0.63869,124599997.0
2006-09-13 05:42:00,0.63886,0.63905,0.63863,0.63879,91599998.0
2006-09-13 05:43:00,0.63864,0.63884,0.63856,0.63867,97399999.0
2006-09-13 05:44:00,0.63872,0.639,0.63868,0.639,82599999.0
2006-09-13 05:45:00,0.63908,0.63922,0.63891,0.6392,102699999.0
2006-09-13 05:46:00,0.63915,0.63922,0.63899,0.63903,115100001.0
2006-09-13 05:47:00,0.63908,0.63918,0.63884,0.6391,148399998.0
2006-09-13 05:48:00,0.63923,0.63924,0.63893,0.63905,60900000.0
2006-09-13 05:49:00,0.63922,0.6393,0.63905,0.63924,101499997.0
2006-09-13 05:50:00,0.63933,0.63944,0.63907,0.63918,136300001.0
2006-09-13 05:51:00,0.63919,0.63929,0.63905,0.63909,110499998.0
2006-09-13 05:52:00,0.63925,0.6393,0.63885,0.63895,80199998.0
2006-09-13 05:53:00,0.63906,0.63928,0.63894,0.63906,165800001.0
2006-09-13 05:54:00,0.63898,0.63925,0.63892,0.63897,113699999.0
2006-09-13 05:55:00,0.63897,0.63925,0.63897,0.63912,90700000.0
2006-09-13 05:56:00,0.63909,0.63909,0.63881,0.63891,116700000.0
2006-09-13 05:57:00,0.63885,0.63925,0.63885,0.63902,104100001.0
2006-09-13 05:58:00,0.63907,0.63934,0.63897,0.6393,92500000.0
2006-09-13 05:59:00,0.63927,0.63937,0.63917,0.63925,70200000.0
2006-09-13 06:00:00,0.63915,0.63927,0.63906,0.63922,63600001.0
2006-09-13 06:01:00,0.63927,0.63927,0.63898,0.63915,139300000.0
2006-09-13 06:02:00,0.63925,0.6393,0.63909,0.6392,145299999.0
2006-09-13 06:03:00,0.63921,0.63931,0.63907,0.63912,95400000.0
2006-09-13 06:04:00,0.63903,0.63929,0.63896,0.63926,62800000.0
2006-09-13 06:05:00,0.63921,0.63933,0.63911,0.63928,121899997.0
2006-09-13 06:06:00,0.63921,0.63926,0.63905,0.6392,128799998.0
2006-09-13 06:07:00,0.63914,0.63917,0.63898,0.63915,83499998.0
2006-09-13 06:08:00,0.63909,0.6393,0.639,0.63904,83699999.0
2006-09-13 06:09:00,0.63899,0.63928,0.63899,0.63919,69500000.0
2006-09-13 06:10:00,0.63914,0.63926,0.63902,0.63912,79100000.0
2006-09-13 06:11:00,0.63922,0.63927,0.63915,0.6392,112000000.0
2006-09-13 06:12:00,0.63927,0.63937,0.63911,0.63911,115499999.0
2006-09-13 06:13:00,0.63881,0.63909,0.63872,0.63904,142400000.0
2006-09-13 06:14:00,0.63894,0.63921,0.63873,0.63904,101000000.0
2006-09-13 06:15:00,0.63912,0.6393,0.63908,0.6393,61400000.0
2006-09-13 06:16:00,0.63925,0.63925,0.63867,0.63899,85000000.0
2006-09-13 06:17:00,0.63899,0.63922,0.63882,0.63913,107900001.0
2006-09-13 06:18:00,0.63918,0.63919,0.63873,0.63895,107200000.0
2006-09-13 06:19:00,0.63896,0.6395,0.63896,0.63915,147099998.0
2006-09-13 06:20:00,0.63896,0.63953,0.63896,0.63941,71000000.0
2006-09-13 06:21:00,0.63925,0.63952,0.6392,0.63952,64800001.0
2006-09-13 06:22:00,0.63938,0.63938,0.639,0.63935,50900000.0
2006-09-13 06:23:00,0.63932,0.63963,0.63912,0.63953,105799998.0
2006-09-13 06:24:00,0.63949,0.63961,0.63925,0.6394,78299999.0
2006-09-13 06:25:00,0.63952,0.6397,0.63945,0.6397,142599998.0
2006-09-13 06:26:00,0.63941,0.63986,0.63941,0.63977,77599998.0
2006-09-13 06:27:00,0.63988,0.64014,0.6398,0.64004,154099999.0
2006-09-13 06:28:00,0.63997,0.64023,0.63985,0.64018,112700000.0
2006-09-13 06:29:00,0.63995,0.64008,0.6398,0.64004,149299996.0
2006-09-13 06:30:00,0.63988,0.64009,0.63978,0.64,127000000.0
2006-09-13 06:31:00,0.63991,0.64006,0.6398,0.63988,152599999.0
2006-09-13 06:32:00,0.63991,0.64003,0.63983,0.63995,99000002.0
2006-09-13 06:33:00,0.63968,0.64011,0.63968,0.64003,83700000.0
2006-09-13 06:34:00,0.63996,0.64006,0.63972,0.63972,136700000.0
2006-09-13 06:35:00,0.63956,0.63987,0.63952,0.63984,88600000.0
2006-09-13 06:36:00,0.63971,0.63995,0.63966,0.63995,73499999.0
2006-09-13 06:37:00,0.63992,0.63999,0.63973,0.63992,110500000.0
2006-09-13 06:38:00,0.63998,0.63998,0.63968,0.63982,118799997.0
2006-09-13 06:39:00,0.63982,0.64003,0.63979,0.63995,109799999.0
2006-09-13 06:40:00,0.63981,0.64011,0.6398,0.63999,88099999.0
2006-09-13 06:41:00,0.64006,0.64014,0.63972,0.63992,144600001.0
2006-09-13 06:42:00,0.63999,0.63999,0.63959,0.63991,201800001.0
2006-09-13 06:43:00,0.63983,0.64021,0.63973,0.63994,80600000.0
2006-09-13 06:44:00,0.63996,0.6402,0.63989,0.64015,103899999.0
2006-09-13 06:45:00,0.64019,0.64025,0.63987,0.64017,62600000.0
2006-09-13 06:46:00,0.64035,0.64035,0.63981,0.63994,88399999.0
2006-09-13 06:47:00,0.64004,0.64018,0.63973,0.63987,165099999.0
2006-09-13 06:48:00,0.64002,0.64007,0.63981,0.64007,64600000.0
2006-09-13 06:49:00,0.63994,0.64001,0.63978,0.63987,87499998.0
2006-09-13 06:50:00,0.63981,0.64009,0.63976,0.64004,118099999.0
2006-09-13 06:51:00,0.6401,0.64019,0.6399,0.6401,124600001.0
2006-09-13 06:52:00,0.64007,0.64014,0.6398,0.63994,140200000.0
2006-09-13 06:53:00,0.63992,0.64014,0.63985,0.64005,124599999.0
2006-09-13 06:54:00,0.64003,0.64018,0.63979,0.64005,126699997.0
2006-09-13 06:55:00,0.64005,0.64019,0.63991,0.64009,147599999.0
2006-09-13 06:56:00,0.64004,0.64011,0.63975,0.64011,97600001.0
2006-09-13 06:57:00,0.64005,0.64033,0.63973,0.64033,120799998.0
2006-09-13 06:58:00,0.63999,0.64009,0.63986,0.64001,125400000.0
2006-09-13 06:59:00,0.64005,0.64005,0.63988,0.64,52700000.0
2006-09-13 07:00:00,0.63994,0.64011,0.63974,0.63988,93200001.0
2006-09-13 07:01:00,0.64024,0.6406,0.64024,0.64057,71600000.0
2006-09-13 07:02:00,0.64068,0.64068,0.64014,0.64045,114300000.0
2006-09-13 07:03:00,0.64062,0.64062,0.64023,0.6403,107600000.0
2006-09-13 07:04:00,0.64042,0.64042,0.64016,0.6403,128699999.0
2006-09-13 07:05:00,0.6401,0.64046,0.63983,0.63983,110500000.0
2006-09-13 07:06:00,0.63988,0.6403,0.63988,0.64026,65799999.0
2006-09-13 07:07:00,0.64006,0.6403,0.63986,0.64023,94900001.0
2006-09-13 07:08:00,0.64028,0.6404,0.63984,0.63987,154999998.0
2006-09-13 07:09:00,0.63984,0.64056,0.63984,0.64049,105800001.0
2006-09-13 07:10:00,0.64024,0.6405,0.63993,0.6405,116199999.0
2006-09-13 07:11:00,0.64048,0.64049,0.63995,0.64033,123200000.0
2006-09-13 07:12:00,0.64003,0.64044,0.63986,0.64035,133599999.0
2006-09-13 07:13:00,0.64024,0.64034,0.63999,0.64002,81799999.0
2006-09-13 07:14:00,0.64022,0.64024,0.63976,0.63999,87700000.0
2006-09-13 07:15:00,0.64006,0.64026,0.63992,0.64001,126800001.0
2006-09-13 07:16:00,0.63991,0.64017,0.63977,0.64017,78800000.0
2006-09-13 07:17:00,0.64021,0.64042,0.64013,0.64035,122000000.0
2006-09-13 07:18:00,0.64038,0.6406,0.63991,0.64041,170400002.0
2006-09-13 07:19:00,0.64026,0.64046,0.64008,0.64019,117399999.0
2006-09-13 07:20:00,0.64042,0.64052,0.64012,0.64048,94400002.0
2006-09-13 07:21:00,0.64014,0.64031,0.63993,0.63993,117299999.0
2006-09-13 07:22:00,0.63992,0.64054,0.63992,0.64043,108700000.0
2006-09-13 07:23:00,0.64028,0.64053,0.64015,0.64048,106599999.0
2006-09-13 07:24:00,0.64076,0.64076,0.64022,0.64055,151199997.0
2006-09-13 07:25:00,0.64068,0.6408,0.64034,0.6407,137499998.0
2006-09-13 07:26:00,0.64056,0.64083,0.64038,0.64078,89700000.0
2006-09-13 07:27:00,0.64077,0.64089,0.64044,0.64078,81700000.0
2006-09-13 07:28:00,0.64068,0.64102,0.64055,0.64102,153400000.0
2006-09-13 07:29:00,0.64103,0.64132,0.6408,0.64131,157700000.0
2006-09-13 07:30:00,0.64106,0.64132,0.6409,0.64127,194200001.0
2006-09-13 07:31:00,0.64124,0.64126,0.64082,0.64112,84999998.0
2006-09-13 07:32:00,0.64108,0.64132,0.64089,0.64108,124000000.0
2006-09-13 07:33:00,0.64127,0.64127,0.64108,0.64112,89300000.0
2006-09-13 07:34:00,0.64065,0.64123,0.64065,0.64113,90300000.0
2006-09-13 07:35:00,0.64079,0.6409,0.64047,0.64067,94200000.0
2006-09-13 07:36:00,0.64077,0.64085,0.64055,0.64075,99799999.0
2006-09-13 07:37:00,0.6406,0.64084,0.64034,0.64045,117700000.0
2006-09-13 07:38:00,0.64082,0.64121,0.64069,0.64102,82800000.0
2006-09-13 07:39:00,0.64092,0.64097,0.64056,0.64082,73000001.0
2006-09-13 07:40:00,0.64088,0.64099,0.64056,0.64082,125299999.0
2006-09-13 07:41:00,0.6407,0.64091,0.64029,0.64084,148600001.0
2006-09-13 07:42:00,0.64079,0.64087,0.64053,0.64069,138499999.0
2006-09-13 07:43:00,0.64082,0.64085,0.64031,0.64031,145900001.0
2006-09-13 07:44:00,0.64054,0.64082,0.64054,0.64076,47800000.0
2006-09-13 07:45:00,0.64079,0.64098,0.64068,0.64068,122499998.0
2006-09-13 07:46:00,0.64074,0.64115,0.64066,0.64115,40300000.0
2006-09-13 07:47:00,0.64096,0.64108,0.64069,0.64088,101400000.0
2006-09-13 07:48:00,0.64093,0.6411,0.64065,0.6411,136900001.0
2006-09-13 07:49:00,0.64095,0.64114,0.64088,0.64108,159500001.0
2006-09-13 07:50:00,0.64111,0.64111,0.64061,0.64077,66800000.0
2006-09-13 07:51:00,0.64078,0.64096,0.64042,0.64068,162100000.0
2006-09-13 07:52:00,0.641,0.64108,0.64078,0.64078,113800002.0
2006-09-13 07:53:00,0.64094,0.64102,0.64073,0.64099,138400002.0
2006-09-13 07:54:00,0.64109,0.64119,0.64072,0.64092,75600000.0
2006-09-13 07:55:00,0.64071,0.64107,0.64062,0.64098,185700000.0
2006-09-13 07:56:00,0.64091,0.64119,0.64069,0.64117,96400000.0
2006-09-13 07:57:00,0.64107,0.6412,0.64073,0.64104,107699997.0
2006-09-13 07:58:00,0.64096,0.64127,0.64083,0.64103,108600001.0
2006-09-13 07:59:00,0.64112,0.64135,0.64081,0.64108,120099999.0
2006-09-13 08:00:00,0.64122,0.64149,0.64089,0.64132,91200001.0
2006-09-13 08:01:00,0.64126,0.64141,0.64107,0.64131,93600001.0
2006-09-13 08:02:00,0.64138,0.64161,0.64114,0.6416,100400000.0
2006-09-13 08:03:00,0.64181,0.6419,0.64159,0.6418,103600000.0
2006-09-13 08:04:00,0.64182,0.6419,0.64173,0.64183,152200001.0
2006-09-13 08:05:00,0.64182,0.64196,0.6417,0.64173,198000000.0
2006-09-13 08:06:00,0.64122,0.64159,0.64117,0.64122,98199999.0
2006-09-13 08:07:00,0.64122,0.64169,0.64122,0.64154,102899998.0
2006-09-13 08:08:00,0.64162,0.6417,0.64117,0.64154,153300002.0
2006-09-13 08:09:00,0.64138,0.64155,0.6413,0.64139,78000000.0
2006-09-13 08:10:00,0.64144,0.6416,0.64131,0.64147,98600000.0
2006-09-13 08:11:00,0.64184,0.64184,0.64121,0.64153,88599999.0
2006-09-13 08:12:00,0.64139,0.64174,0.64139,0.64157,110600000.0
2006-09-13 08:13:00,0.64169,0.64181,0.64143,0.64152,129600001.0
2006-09-13 08:14:00,0.64169,0.64187,0.64137,0.64149,71599999.0
2006-09-13 08:15:00,0.64168,0.64168,0.6412,0.64125,93999999.0
2006-09-13 08:16:00,0.64147,0.64153,0.64113,0.64138,144100001.0
2006-09-13 08:17:00,0.64147,0.64151,0.6407,0.64108,135100001.0
2006-09-13 08:18:00,0.64107,0.64114,0.64073,0.64085,58000000.0
2006-09-13 08:19:00,0.64123,0.64142,0.64105,0.64136,111600002.0
2006-09-13 08:20:00,0.64111,0.64138,0.64084,0.64132,122300001.0
2006-09-13 08:21:00,0.64132,0.6414,0.64101,0.64125,100400000.0
2006-09-13 08:22:00,0.64101,0.6413,0.64092,0.64112,84300000.0
2006-09-13 08:23:00,0.64112,0.64112,0.64055,0.64055,85299999.0
2006-09-13 08:24:00,0.64093,0.64103,0.64071,0.64087,84699998.0
2006-09-13 08:25:00,0.64096,0.64098,0.64048,0.64097,157899996.0
2006-09-13 08:26:00,0.64109,0.64113,0.64073,0.641,146300000.0
2006-09-13 08:27:00,0.64107,0.64115,0.64059,0.64107,199199999.0
2006-09-13 08:28:00,0.64105,0.64105,0.64041,0.6406,147300000.0
2006-09-13 08:29:00,0.64073,0.64113,0.64073,0.64098,113099998.0
2006-09-13 08:30:00,0.64117,0.64131,0.64089,0.64104,60800000.0
2006-09-13 08:31:00,0.64095,0.64114,0.64074,0.64074,119299999.0
2006-09-13 08:32:00,0.64074,0.64103,0.64065,0.64087,97299999.0
2006-09-13 08:33:00,0.64125,0.6414,0.6409,0.64109,98599999.0
2006-09-13 08:34:00,0.64115,0.64126,0.64089,0.64118,86800000.0
2006-09-13 08:35:00,0.64116,0.64119,0.64074,0.64119,150800001.0
2006-09-13 08:36:00,0.64124,0.64139,0.64061,0.64061,96799998.0
2006-09-13 08:37:00,0.64113,0.64136,0.64086,0.64133,76499999.0
2006-09-13 08:38:00,0.64116,0.64134,0.64092,0.64134,73000000.0
2006-09-13 08:39:00,0.64147,0.64154,0.64107,0.64121,129700000.0
2006-09-13 08:40:00,0.64118,0.64158,0.64111,0.64136,114999999.0
2006-09-13 08:41:00,0.64125,0.64149,0.64106,0.64135,49200000.0
2006-09-13 08:42:00,0.64146,0.64161,0.64088,0.6413,110000000.0
2006-09-13 08:43:00,0.64121,0.64155,0.64105,0.64118,122599999.0
2006-09-13 08:44:00,0.64131,0.64159,0.6413,0.64148,63799999.0
2006-09-13 08:45:00,0.64168,0.64177,0.64136,0.64137,126699999.0
2006-09-13 08:46:00,0.64158,0.642,0.64151,0.6417,105100000.0
2006-09-13 08:47:00,0.64181,0.64232,0.64171,0.64232,86300000.0
2006-09-13 08:48:00,0.642,0.64228,0.64173,0.64212,121300000.0
2006-09-13 08:49:00,0.64192,0.64217,0.64171,0.64203,101700001.0
2006-09-13 08:50:00,0.64212,0.64213,0.64167,0.64193,93999999.0
2006-09-13 08:51:00,0.64211,0.6422,0.64184,0.642,108300001.0
2006-09-13 08:52:00,0.64224,0.64224,0.64165,0.64202,115999998.0
2006-09-13 08:53:00,0.64216,0.64219,0.64155,0.64159,130600003.0
2006-09-13 08:54:00,0.64176,0.64191,0.64146,0.64146,115599999.0
2006-09-13 08:55:00,0.64212,0.64219,0.64186,0.64211,122200001.0
2006-09-13 08:56:00,0.64242,0.64242,0.64159,0.64211,61800000.0
2006-09-13 08:57:00,0.64213,0.64245,0.642,0.64213,105599998.0
2006-09-13 08:58:00,0.64257,0.64264,0.64203,0.64212,135199998.0
2006-09-13 08:59:00,0.64239,0.64256,0.64217,0.64246,106199999.0
2006-09-13 09:00:00,0.64231,0.64263,0.6422,0.64258,108699999.0
2006-09-13 09:01:00,0.64252,0.64257,0.64198,0.64206,109499998.0
2006-09-13 09:02:00,0.64219,0.64249,0.64219,0.64247,81200000.0
2006-09-13 09:03:00,0.64252,0.64264,0.64192,0.64232,144099998.0
2006-09-13 09:04:00,0.64238,0.64248,0.64202,0.64248,133600001.0
2006-09-13 09:05:00,0.64224,0.64244,0.64208,0.64244,145899996.0
2006-09-13 09:06:00,0.64257,0.64276,0.64211,0.64268,111699999.0
2006-09-13 09:07:00,0.64279,0.6429,0.64246,0.64262,96099999.0
2006-09-13 09:08:00,0.643,0.64303,0.64217,0.64217,112100000.0
2006-09-13 09:09:00,0.64279,0.64286,0.64234,0.6424,108300000.0
2006-09-13 09:10:00,0.64241,0.64279,0.64215,0.64272,129600001.0
2006-09-13 09:11:00,0.64263,0.64283,0.64244,0.64281,93199999.0
2006-09-13 09:12:00,0.64274,0.64277,0.64225,0.64225,34400000.0
2006-09-13 09:13:00,0.64261,0.64276,0.64245,0.64269,127200000.0
2006-09-13 09:14:00,0.6427,0.64276,0.64233,0.64233,182300002.0
2006-09-13 09:15:00,0.64266,0.64285,0.64265,0.64272,111500002.0
2006-09-13 09:16:00,0.6427,0.64304,0.64266,0.64301,48800000.0
2006-09-13 09:17:00,0.64302,0.64308,0.64265,0.64265,95099999.0
2006-09-13 09:18:00,0.64275,0.64287,0.64257,0.64287,94500000.0
2006-09-13 09:19:00,0.64287,0.643,0.64259,0.64264,139900000.0
2006-09-13 09:20:00,0.6428,0.64292,0.64259,0.64282,85199999.0
2006-09-13 09:21:00,0.64282,0.64308,0.64266,0.6429,162999998.0
2006-09-13 09:22:00,0.64292,0.64298,0.64272,0.64272,71000000.0
2006-09-13 09:23:00,0.64274,0.64299,0.64274,0.64299,138300002.0
2006-09-13 09:24:00,0.64309,0.64309,0.64276,0.64297,155000003.0
2006-09-13 09:25:00,0.64286,0.64289,0.64257,0.64272,113200002.0
2006-09-13 09:26:00,0.6425,0.64293,0.64245,0.64289,159300000.0
2006-09-13 09:27:00,0.64262,0.64312,0.64262,0.64297,30100000.0
2006-09-13 09:28:00,0.64276,0.64322,0.64276,0.64299,75000000.0
2006-09-13 09:29:00,0.64309,0.64309,0.64261,0.64294,98200001.0
2006-09-13 09:30:00,0.64282,0.64288,0.64252,0.64252,78300000.0
2006-09-13 09:31:00,0.64263,0.64294,0.64248,0.64294,120400001.0
2006-09-13 09:32:00,0.64271,0.64279,0.6425,0.64266,103900000.0
2006-09-13 09:33:00,0.64245,0.64269,0.64233,0.64249,111500000.0
2006-09-13 09:34:00,0.64263,0.64283,0.64206,0.64247,124800001.0
2006-09-13 09:35:00,0.64261,0.64269,0.64229,0.64235,94800001.0
2006-09-13 09:36:00,0.6421,0.64276,0.6421,0.64258,130600000.0
2006-09-13 09:37:00,0.64239,0.64259,0.64221,0.6424,118900002.0
2006-09-13 09:38:00,0.64262,0.64268,0.6423,0.6423,130699999.0
2006-09-13 09:39:00,0.64265,0.64267,0.64214,0.64241,133900000.0
2006-09-13 09:40:00,0.64261,0.64281,0.64248,0.64272,102800000.0
2006-09-13 09:41:00,0.64257,0.64288,0.64241,0.6426,107700001.0
2006-09-13 09:42:00,0.64238,0.64279,0.64225,0.64272,117600000.0
2006-09-13 09:43:00,0.64245,0.64282,0.64243,0.64266,153499999.0
2006-09-13 09:44:00,0.64276,0.64289,0.64257,0.64289,149200000.0
2006-09-13 09:45:00,0.64297,0.64305,0.64261,0.64261,105000000.0
2006-09-13 09:46:00,0.64259,0.643,0.64258,0.6428,98700001.0
2006-09-13 09:47:00,0.64287,0.64305,0.64257,0.64299,92300001.0
2006-09-13 09:48:00,0.64281,0.64304,0.64273,0.643,140300000.0
2006-09-13 09:49:00,0.6429,0.64304,0.64259,0.64295,145900001.0
2006-09-13 09:50:00,0.6431,0.64319,0.64269,0.64298,127500001.0
2006-09-13 09:51:00,0.64303,0.64309,0.64259,0.64259,64899997.0
2006-09-13 09:52:00,0.64265,0.64315,0.64261,0.64315,136999999.0
2006-09-13 09:53:00,0.64334,0.64335,0.6429,0.64321,167900000.0
2006-09-13 09:54:00,0.64322,0.64322,0.64295,0.64315,63200002.0
2006-09-13 09:55:00,0.643,0.6431,0.64267,0.64299,149900000.0
2006-09-13 09:56:00,0.64299,0.64313,0.64276,0.64283,124100002.0
2006-09-13 09:57:00,0.64274,0.64293,0.64263,0.64288,97200001.0
2006-09-13 09:58:00,0.64266,0.64308,0.64252,0.643,78199999.0
2006-09-13 09:59:00,0.64281,0.643,0.64245,0.64245,124899999.0
2006-09-13 10:00:00,0.6423,0.64295,0.64223,0.64295,136700000.0
2006-09-13 10:01:00,0.64294,0.64296,0.64251,0.64265,65400000.0
2006-09-13 10:02:00,0.64248,0.64284,0.64248,0.64269,80600000.0
2006-09-13 10:03:00,0.6428,0.643,0.64271,0.64287,112900002.0
2006-09-13 10:04:00,0.64285,0.64288,0.64258,0.64272,87700001.0
2006-09-13 10:05:00,0.64249,0.64275,0.64219,0.64219,103500003.0
2006-09-13 10:06:00,0.6428,0.64286,0.64236,0.64264,87200000.0
2006-09-13 10:07:00,0.64279,0.64289,0.64247,0.64277,64600000.0
2006-09-13 10:08:00,0.6425,0.6427,0.64245,0.6425,90299998.0
2006-09-13 10:09:00,0.64241,0.6427,0.64224,0.6427,136700002.0
2006-09-13 10:10:00,0.64255,0.64263,0.64228,0.64243,88500000.0
2006-09-13 10:11:00,0.64235,0.64265,0.6422,0.64248,85299998.0
2006-09-13 10:12:00,0.64259,0.64264,0.64218,0.64259,121699998.0
2006-09-13 10:13:00,0.64247,0.64259,0.64221,0.64243,71800001.0
2006-09-13 10:14:00,0.64208,0.64242,0.64198,0.64202,83999999.0
2006-09-13 10:15:00,0.64193,0.64236,0.64187,0.64229,64300000.0
2006-09-13 10:16:00,0.64238,0.64252,0.64219,0.64232,165800001.0
2006-09-13 10:17:00,0.64223,0.64269,0.64218,0.64269,70800001.0
2006-09-13 10:18:00,0.6425,0.6428,0.64235,0.64278,78700000.0
2006-09-13 10:19:00,0.64245,0.64281,0.64245,0.64274,77300000.0
2006-09-13 10:20:00,0.64268,0.64301,0.64254,0.64277,108899999.0
2006-09-13 10:21:00,0.6427,0.64292,0.64248,0.64288,72900000.0
2006-09-13 10:22:00,0.64294,0.64298,0.64238,0.64245,138599999.0
2006-09-13 10:23:00,0.64261,0.6428,0.64254,0.64267,131300000.0
2006-09-13 10:24:00,0.64247,0.64279,0.64239,0.64277,76900000.0
2006-09-13 10:25:00,0.64258,0.64298,0.6425,0.64298,61900000.0
2006-09-13 10:26:00,0.64271,0.64291,0.64263,0.64274,119600002.0
2006-09-13 10:27:00,0.64266,0.64286,0.64238,0.64275,164100001.0
2006-09-13 10:28:00,0.64277,0.64295,0.64246,0.64262,95000000.0
2006-09-13 10:29:00,0.64288,0.6429,0.64256,0.64278,108499999.0
2006-09-13 10:30:00,0.64291,0.64298,0.64258,0.64258,184599998.0
2006-09-13 10:31:00,0.64256,0.643,0.64251,0.64298,89999999.0
2006-09-13 10:32:00,0.64291,0.64291,0.64266,0.64275,116599999.0
2006-09-13 10:33:00,0.64265,0.64297,0.64252,0.6427,107100000.0
2006-09-13 10:34:00,0.64261,0.6429,0.64251,0.64283,71299999.0
2006-09-13 10:35:00,0.6425,0.64292,0.64241,0.64265,147599997.0
2006-09-13 10:36:00,0.64253,0.64271,0.64242,0.64256,135299997.0
2006-09-13 10:37:00,0.6428,0.64295,0.64247,0.64284,116800000.0
2006-09-13 10:38:00,0.64286,0.64286,0.64264,0.64279,91599998.0
2006-09-13 10:39:00,0.64292,0.64322,0.64273,0.64278,106599999.0
2006-09-13 10:40:00,0.6428,0.64317,0.6426,0.64309,84500000.0
2006-09-13 10:41:00,0.64285,0.64298,0.64271,0.64281,145900001.0
2006-09-13 10:42:00,0.64265,0.64297,0.64252,0.64278,138500001.0
2006-09-13 10:43:00,0.64312,0.6433,0.64302,0.64305,99100001.0
2006-09-13 10:44:00,0.64299,0.64332,0.64287,0.64317,72899999.0
2006-09-13 10:45:00,0.64307,0.64318,0.64275,0.64315,137599998.0
2006-09-13 10:46:00,0.64309,0.64314,0.64281,0.64304,63000001.0
2006-09-13 10:47:00,0.643,0.6433,0.64283,0.6432,142800000.0
2006-09-13 10:48:00,0.643,0.64324,0.64294,0.64321,50800000.0
2006-09-13 10:49:00,0.64298,0.64323,0.64274,0.64312,106699999.0
2006-09-13 10:50:00,0.64329,0.64329,0.64284,0.643,78700002.0
2006-09-13 10:51:00,0.64319,0.64328,0.64249,0.64319,160500001.0
2006-09-13 10:52:00,0.64314,0.64338,0.64299,0.64325,102999999.0
2006-09-13 10:53:00,0.6432,0.6434,0.64308,0.64327,144600000.0
2006-09-13 10:54:00,0.64271,0.6433,0.64271,0.64322,122400001.0
2006-09-13 10:55:00,0.64313,0.64343,0.64311,0.64319,166700000.0
2006-09-13 10:56:00,0.64319,0.64329,0.64269,0.64326,115099997.0
2006-09-13 10:57:00,0.6432,0.64341,0.64301,0.64324,128399997.0
2006-09-13 10:58:00,0.64317,0.64346,0.64309,0.64317,148499999.0
2006-09-13 10:59:00,0.64318,0.6436,0.64301,0.64341,108700001.0
2006-09-13 11:00:00,0.64321,0.64343,0.64296,0.64343,152900000.0
2006-09-13 11:01:00,0.64359,0.64369,0.64304,0.64368,114599998.0
2006-09-13 11:02:00,0.64371,0.64388,0.64353,0.64383,115600003.0
2006-09-13 11:03:00,0.64363,0.64396,0.64344,0.64386,155600002.0
2006-09-13 11:04:00,0.64359,0.64396,0.64349,0.64379,108299998.0
2006-09-13 11:05:00,0.64373,0.64401,0.64353,0.64392,92700000.0
2006-09-13 11:06:00,0.6439,0.64407,0.64373,0.64392,87500000.0
2006-09-13 11:07:00,0.64397,0.6441,0.64348,0.64348,97099998.0
2006-09-13 11:08:00,0.64347,0.64401,0.64347,0.64394,92099999.0
2006-09-13 11:09:00,0.64409,0.64421,0.64374,0.64421,131800000.0
2006-09-13 11:10:00,0.64421,0.64434,0.64388,0.64418,81299998.0
2006-09-13 11:11:00,0.64427,0.64446,0.64412,0.64443,136700001.0
2006-09-13 11:12:00,0.64423,0.64447,0.64406,0.6444,102999998.0
2006-09-13 11:13:00,0.64423,0.64434,0.64398,0.64417,128500003.0
2006-09-13 11:14:00,0.64396,0.64435,0.64378,0.64404,175900000.0
2006-09-13 11:15:00,0.64435,0.64444,0.64378,0.64386,83000002.0
2006-09-13 11:16:00,0.64409,0.6442,0.64371,0.64415,137899999.0
2006-09-13 11:17:00,0.64413,0.64433,0.64394,0.64427,87499999.0
2006-09-13 11:18:00,0.64403,0.64423,0.64378,0.64412,176799998.0
2006-09-13 11:19:00,0.64395,0.64427,0.64384,0.64404,78800000.0
2006-09-13 11:20:00,0.64412,0.64417,0.64387,0.644,64700000.0
2006-09-13 11:21:00,0.6439,0.64411,0.64379,0.6441,139799999.0
2006-09-13 11:22:00,0.64418,0.64423,0.6437,0.64383,95800001.0
2006-09-13 11:23:00,0.64402,0.64408,0.64379,0.64404,76400000.0
2006-09-13 11:24:00,0.64402,0.64432,0.64381,0.64432,133999998.0
2006-09-13 11:25:00,0.64415,0.64437,0.64415,0.64425,68100000.0
2006-09-13 11:26:00,0.64432,0.64435,0.64424,0.64424,84400000.0
2006-09-13 11:27:00,0.64425,0.64432,0.64417,0.64425,82700000.0
2006-09-13 11:28:00,0.64425,0.64425,0.64399,0.64407,57299998.0
2006-09-13 11:29:00,0.64401,0.64422,0.64385,0.64385,143200002.0
2006-09-13 11:30:00,0.64399,0.64411,0.64383,0.64397,86300001.0
2006-09-13 11:31:00,0.64373,0.64403,0.64358,0.64366,162299998.0
2006-09-13 11:32:00,0.64391,0.64401,0.64371,0.64375,76699998.0
2006-09-13 11:33:00,0.64373,0.64406,0.64349,0.64396,76499998.0
2006-09-13 11:34:00,0.64394,0.64403,0.64387,0.64391,123600000.0
2006-09-13 11:35:00,0.64378,0.64412,0.64354,0.644,69800000.0
2006-09-13 11:36:00,0.64384,0.64421,0.64371,0.64421,85200002.0
2006-09-13 11:37:00,0.64403,0.64403,0.64354,0.64354,62699998.0
2006-09-13 11:38:00,0.64362,0.64418,0.64362,0.644,124399999.0
2006-09-13 11:39:00,0.64415,0.64432,0.64415,0.64423,118900000.0
2006-09-13 11:40:00,0.64421,0.64443,0.64421,0.64436,116999999.0
2006-09-13 11:41:00,0.64435,0.6445,0.64425,0.64425,99699999.0
2006-09-13 11:42:00,0.64437,0.64442,0.64431,0.64431,102899999.0
2006-09-13 11:43:00,0.64431,0.6444,0.64419,0.64435,180700003.0
2006-09-13 11:44:00,0.64434,0.64442,0.6442,0.64437,54399999.0
2006-09-13 11:45:00,0.64452,0.64463,0.64452,0.64455,74400000.0
2006-09-13 11:46:00,0.6446,0.6446,0.64427,0.64427,36100000.0
2006-09-13 11:47:00,0.64439,0.64439,0.64417,0.64417,123000001.0
2006-09-13 11:48:00,0.64417,0.64424,0.64405,0.64405,63100000.0
2006-09-13 11:49:00,0.64422,0.64429,0.644,0.64429,139500000.0
2006-09-13 11:50:00,0.64426,0.64428,0.64417,0.64422,117499999.0
2006-09-13 11:51:00,0.64435,0.64443,0.64434,0.64436,72000000.0
2006-09-13 11:52:00,0.64434,0.6444,0.64421,0.6444,91399999.0
2006-09-13 11:53:00,0.6444,0.64449,0.64426,0.64449,106400001.0
2006-09-13 11:54:00,0.64446,0.64446,0.64424,0.64439,68400000.0
2006-09-13 11:55:00,0.64442,0.64447,0.64384,0.64412,55400000.0
2006-09-13 11:56:00,0.64422,0.64424,0.64371,0.64401,125799999.0
2006-09-13 11:57:00,0.64399,0.64416,0.64386,0.6441,128600002.0
2006-09-13 11:58:00,0.64402,0.64411,0.64367,0.64411,83900000.0
2006-09-13 11:59:00,0.64434,0.64434,0.64383,0.64398,67499999.0
2006-09-13 12:00:00,0.64408,0.64429,0.64371,0.64399,110800000.0
2006-09-13 12:01:00,0.64385,0.64419,0.64374,0.64405,140599998.0
2006-09-13 12:02:00,0.64417,0.64429,0.64375,0.64403,70800001.0
2006-09-13 12:03:00,0.64439,0.64448,0.6439,0.64421,208699999.0
2006-09-13 12:04:00,0.64427,0.64439,0.64379,0.64393,129199999.0
2006-09-13 12:05:00,0.64427,0.64427,0.64349,0.6437,206200003.0
2006-09-13 12:06:00,0.64401,0.6442,0.64357,0.64357,102500001.0
2006-09-13 12:07:00,0.64371,0.64403,0.64361,0.64403,106999997.0
2006-09-13 12:08:00,0.64403,0.64425,0.6439,0.64411,55000000.0
2006-09-13 12:09:00,0.64415,0.64424,0.64381,0.64415,97399999.0
2006-09-13 12:10:00,0.64419,0.64427,0.64377,0.64412,110200001.0
2006-09-13 12:11:00,0.64398,0.64425,0.64398,0.64425,93000000.0
2006-09-13 12:12:00,0.64397,0.64434,0.64395,0.64409,124700003.0
2006-09-13 12:13:00,0.64407,0.64434,0.644,0.64417,127600000.0
2006-09-13 12:14:00,0.64422,0.6443,0.6439,0.64405,61199999.0
2006-09-13 12:15:00,0.64422,0.64432,0.64383,0.64405,90300002.0
2006-09-13 12:16:00,0.64415,0.64425,0.64387,0.64405,130700000.0
2006-09-13 12:17:00,0.64409,0.64413,0.64372,0.64384,133700001.0
2006-09-13 12:18:00,0.64395,0.64407,0.64375,0.64381,53100000.0
2006-09-13 12:19:00,0.64412,0.64418,0.64368,0.64388,62900000.0
2006-09-13 12:20:00,0.64414,0.6442,0.64406,0.64413,107699998.0
2006-09-13 12:21:00,0.64387,0.64411,0.64375,0.64411,146899998.0
2006-09-13 12:22:00,0.64417,0.64417,0.64349,0.64393,152899999.0
2006-09-13 12:23:00,0.64388,0.64407,0.6437,0.64405,115100000.0
2006-09-13 12:24:00,0.64409,0.64409,0.64368,0.64386,88600000.0
2006-09-13 12:25:00,0.64365,0.64408,0.64346,0.64408,109300001.0
2006-09-13 12:26:00,0.64366,0.64386,0.64342,0.64379,77200001.0
2006-09-13 12:27:00,0.64397,0.64403,0.64332,0.64345,91799999.0
2006-09-13 12:28:00,0.64338,0.64405,0.64338,0.6439,134999998.0
2006-09-13 12:29:00,0.64353,0.64393,0.64353,0.64393,83600000.0
2006-09-13 12:30:00,0.64406,0.64415,0.64368,0.64389,77700000.0
2006-09-13 12:31:00,0.64407,0.64407,0.64354,0.6436,110099997.0
2006-09-13 12:32:00,0.64391,0.64403,0.64355,0.64403,146799998.0
2006-09-13 12:33:00,0.64395,0.64422,0.64373,0.64422,31500000.0
2006-09-13 12:34:00,0.64388,0.64417,0.64366,0.64417,157000000.0
2006-09-13 12:35:00,0.64385,0.64414,0.64364,0.6441,86899999.0
2006-09-13 12:36:00,0.64407,0.64419,0.6437,0.64396,84399999.0
2006-09-13 12:37:00,0.64402,0.64416,0.64376,0.64398,133900003.0
2006-09-13 12:38:00,0.64402,0.64414,0.64349,0.64349,110699998.0
2006-09-13 12:39:00,0.64333,0.64395,0.64333,0.64372,102599999.0
2006-09-13 12:40:00,0.64358,0.6442,0.64358,0.6442,106900000.0
2006-09-13 12:41:00,0.64427,0.64427,0.64397,0.64408,94300000.0
2006-09-13 12:42:00,0.64404,0.64416,0.64394,0.64394,114700000.0
2006-09-13 12:43:00,0.64409,0.64419,0.64397,0.64415,87199999.0
2006-09-13 12:44:00,0.64407,0.64428,0.64385,0.64425,150600003.0
2006-09-13 12:45:00,0.64426,0.64462,0.64412,0.64454,122400000.0
2006-09-13 12:46:00,0.64448,0.64464,0.64417,0.64457,138000000.0
2006-09-13 12:47:00,0.64449,0.64459,0.64427,0.64444,85900002.0
2006-09-13 12:48:00,0.64457,0.64471,0.64413,0.6444,103099998.0
2006-09-13 12:49:00,0.64447,0.64492,0.64443,0.64488,110500000.0
2006-09-13 12:50:00,0.64469,0.64486,0.64432,0.64432,128499999.0
2006-09-13 12:51:00,0.6446,0.64497,0.6446,0.64468,87700000.0
2006-09-13 12:52:00,0.64489,0.64502,0.64432,0.64472,88799999.0
2006-09-13 12:53:00,0.64472,0.64516,0.64472,0.64498,80600000.0
2006-09-13 12:54:00,0.6452,0.64535,0.64486,0.64528,124199999.0
2006-09-13 12:55:00,0.64509,0.64529,0.6447,0.64504,160600000.0
2006-09-13 12:56:00,0.64531,0.64531,0.64485,0.64504,90199999.0
2006-09-13 12:57:00,0.64483,0.6453,0.64469,0.64524,82400000.0
2006-09-13 12:58:00,0.64529,0.64529,0.64473,0.6448,110299999.0
2006-09-13 12:59:00,0.64518,0.64518,0.64446,0.64446,165200001.0
2006-09-13 13:00:00,0.64456,0.64497,0.64456,0.64486,47900000.0
2006-09-13 13:01:00,0.64491,0.64506,0.64474,0.64491,94800000.0
2006-09-13 13:02:00,0.64471,0.64508,0.6446,0.64489,152999999.0
2006-09-13 13:03:00,0.64495,0.6451,0.64468,0.6451,136700001.0
2006-09-13 13:04:00,0.64476,0.64507,0.64454,0.6448,163900003.0
2006-09-13 13:05:00,0.64467,0.64488,0.64454,0.64488,137799997.0
2006-09-13 13:06:00,0.64477,0.6448,0.64454,0.64459,94099997.0
2006-09-13 13:07:00,0.64443,0.64489,0.64443,0.64472,115300000.0
2006-09-13 13:08:00,0.64455,0.64509,0.64455,0.64484,119900002.0
2006-09-13 13:09:00,0.6449,0.64497,0.64471,0.64472,113800001.0
2006-09-13 13:10:00,0.64477,0.64485,0.64448,0.6448,125000001.0
2006-09-13 13:11:00,0.64484,0.64505,0.64445,0.64445,90900001.0
2006-09-13 13:12:00,0.64476,0.64521,0.64476,0.64517,73899998.0
2006-09-13 13:13:00,0.64509,0.64528,0.64492,0.64528,105700002.0
2006-09-13 13:14:00,0.6449,0.64536,0.6449,0.64513,154999999.0
2006-09-13 13:15:00,0.64532,0.64539,0.64479,0.64523,85399999.0
2006-09-13 13:16:00,0.64539,0.64541,0.64496,0.6452,144399998.0
2006-09-13 13:17:00,0.6453,0.64533,0.64498,0.64502,76399999.0
2006-09-13 13:18:00,0.64494,0.64536,0.64485,0.64505,61000000.0
2006-09-13 13:19:00,0.64509,0.64517,0.64464,0.64486,165300002.0
2006-09-13 13:20:00,0.64511,0.64514,0.64478,0.64492,127600001.0
2006-09-13 13:21:00,0.64498,0.6451,0.64478,0.6451,123300000.0
2006-09-13 13:22:00,0.64481,0.64499,0.64468,0.64497,113900001.0
2006-09-13 13:23:00,0.64503,0.64507,0.64464,0.64504,136599999.0
2006-09-13 13:24:00,0.64489,0.64504,0.6448,0.6448,144400002.0
2006-09-13 13:25:00,0.64476,0.64513,0.64465,0.64493,155699999.0
2006-09-13 13:26:00,0.64484,0.64501,0.64458,0.6449,129700000.0
2006-09-13 13:27:00,0.64476,0.64499,0.64463,0.64482,145299999.0
2006-09-13 13:28:00,0.6448,0.6449,0.64473,0.64483,92300001.0
2006-09-13 13:29:00,0.64487,0.64501,0.64464,0.6447,136000002.0
2006-09-13 13:30:00,0.64472,0.64489,0.64455,0.64483,113299998.0
2006-09-13 13:31:00,0.64487,0.64493,0.64455,0.64455,170600000.0
2006-09-13 13:32:00,0.64468,0.64473,0.64443,0.6447,83700001.0
2006-09-13 13:33:00,0.64464,0.64475,0.64432,0.64441,122700001.0
2006-09-13 13:34:00,0.64412,0.6446,0.64412,0.64439,82100001.0
2006-09-13 13:35:00,0.64442,0.64449,0.64423,0.64436,81699999.0
2006-09-13 13:36:00,0.64429,0.64439,0.64391,0.64417,97999999.0
2006-09-13 13:37:00,0.64436,0.64436,0.6438,0.64418,89699998.0
2006-09-13 13:38:00,0.64409,0.6445,0.64388,0.6445,101200000.0
2006-09-13 13:39:00,0.64457,0.64457,0.64387,0.64399,43900000.0
2006-09-13 13:40:00,0.64437,0.64437,0.64371,0.64401,157599998.0
2006-09-13 13:41:00,0.64384,0.64405,0.64342,0.64361,54600000.0
2006-09-13 13:42:00,0.64355,0.64399,0.64337,0.64374,78700000.0
2006-09-13 13:43:00,0.64382,0.64389,0.64363,0.64379,113299999.0
2006-09-13 13:44:00,0.6437,0.64406,0.64352,0.64377,134699999.0
2006-09-13 13:45:00,0.64394,0.64398,0.64365,0.64395,93200000.0
2006-09-13 13:46:00,0.64409,0.64409,0.64369,0.64403,117399999.0
2006-09-13 13:47:00,0.64376,0.64409,0.64362,0.64408,78600000.0
2006-09-13 13:48:00,0.64385,0.64427,0.64372,0.64427,82600000.0
2006-09-13 13:49:00,0.64441,0.64441,0.64383,0.64404,116800000.0
2006-09-13 13:50:00,0.64399,0.64419,0.64375,0.64418,104799998.0
2006-09-13 13:51:00,0.64395,0.64416,0.64383,0.6441,164399999.0
2006-09-13 13:52:00,0.64417,0.64418,0.64399,0.64418,99599999.0
2006-09-13 13:53:00,0.64444,0.64452,0.64398,0.64441,156499998.0
2006-09-13 13:54:00,0.6446,0.64483,0.64456,0.64482,69300000.0
2006-09-13 13:55:00,0.6451,0.64532,0.64498,0.6451,90100000.0
2006-09-13 13:56:00,0.64513,0.64521,0.64465,0.64465,105700000.0
2006-09-13 13:57:00,0.64507,0.64508,0.64467,0.64482,146400000.0
2006-09-13 13:58:00,0.64473,0.64486,0.64454,0.64473,123699997.0
2006-09-13 13:59:00,0.64458,0.64489,0.64447,0.64475,76900000.0
2006-09-13 14:00:00,0.6446,0.64471,0.64436,0.64471,155700003.0
2006-09-13 14:01:00,0.64437,0.6446,0.6442,0.64445,95700000.0
2006-09-13 14:02:00,0.64427,0.64449,0.6441,0.64438,71500000.0
2006-09-13 14:03:00,0.64433,0.6446,0.64419,0.64435,124300002.0
2006-09-13 14:04:00,0.64416,0.64439,0.64407,0.64424,68899999.0
2006-09-13 14:05:00,0.64441,0.64451,0.64393,0.64393,113400000.0
2006-09-13 14:06:00,0.64403,0.64421,0.64394,0.64421,93199999.0
2006-09-13 14:07:00,0.64414,0.64446,0.64396,0.64433,85600000.0
2006-09-13 14:08:00,0.64432,0.64449,0.6439,0.64439,119999998.0
2006-09-13 14:09:00,0.64436,0.64441,0.64416,0.64428,113800000.0
2006-09-13 14:10:00,0.64426,0.64439,0.64402,0.64412,80499999.0
2006-09-13 14:11:00,0.64387,0.64436,0.64387,0.64402,156299996.0
2006-09-13 14:12:00,0.64422,0.64445,0.64422,0.64431,88399999.0
2006-09-13 14:13:00,0.6441,0.64443,0.64398,0.64435,92100001.0
2006-09-13 14:14:00,0.64429,0.64466,0.64429,0.64447,120699999.0
2006-09-13 14:15:00,0.6444,0.64473,0.64431,0.64473,99799999.0
2006-09-13 14:16:00,0.64468,0.64483,0.64426,0.64448,64299999.0
2006-09-13 14:17:00,0.64467,0.64467,0.64422,0.64441,116000001.0
2006-09-13 14:18:00,0.6443,0.64452,0.644,0.64419,107100000.0
2006-09-13 14:19:00,0.64424,0.64437,0.64395,0.64395,140899998.0
2006-09-13 14:20:00,0.64399,0.64455,0.64399,0.64455,67299999.0
2006-09-13 14:21:00,0.64443,0.64443,0.64416,0.64443,139700001.0
2006-09-13 14:22:00,0.64444,0.64451,0.6441,0.64431,108399999.0
2006-09-13 14:23:00,0.64452,0.64465,0.64425,0.64427,80200000.0
2006-09-13 14:24:00,0.64436,0.64467,0.64433,0.64461,93700000.0
2006-09-13 14:25:00,0.6446,0.64474,0.64433,0.64461,138099999.0
2006-09-13 14:26:00,0.64448,0.64484,0.64442,0.64442,107600001.0
2006-09-13 14:27:00,0.6445,0.64497,0.6445,0.64489,109999999.0
2006-09-13 14:28:00,0.64475,0.64482,0.64442,0.64455,75800000.0
2006-09-13 14:29:00,0.64462,0.64474,0.64449,0.64465,113500000.0
2006-09-13 14:30:00,0.64445,0.64485,0.64426,0.64477,125499999.0
2006-09-13 14:31:00,0.6446,0.64488,0.6445,0.64475,66900000.0
2006-09-13 14:32:00,0.64462,0.64483,0.64444,0.64476,68000000.0
2006-09-13 14:33:00,0.6447,0.64483,0.64425,0.64475,126600002.0
2006-09-13 14:34:00,0.64463,0.64501,0.6445,0.64497,92900000.0
2006-09-13 14:35:00,0.64491,0.64507,0.64458,0.64493,152100001.0
2006-09-13 14:36:00,0.64488,0.64496,0.64467,0.6448,156199999.0
2006-09-13 14:37:00,0.64475,0.64508,0.64462,0.64487,119400002.0
2006-09-13 14:38:00,0.64495,0.64514,0.64487,0.64508,94899999.0
2006-09-13 14:39:00,0.64519,0.64545,0.64502,0.64536,123400002.0
2006-09-13 14:40:00,0.64524,0.64553,0.64505,0.64553,113900000.0
2006-09-13 14:41:00,0.64531,0.64568,0.64513,0.6455,87899999.0
2006-09-13 14:42:00,0.64537,0.64544,0.645,0.64537,93599999.0
2006-09-13 14:43:00,0.64538,0.64548,0.64514,0.6454,123500000.0
2006-09-13 14:44:00,0.64516,0.6455,0.64507,0.6455,71700000.0
2006-09-13 14:45:00,0.64544,0.64549,0.64515,0.64522,74000000.0
2006-09-13 14:46:00,0.64514,0.64539,0.64513,0.6452,74700000.0
2006-09-13 14:47:00,0.64515,0.64547,0.64512,0.64524,160800001.0
2006-09-13 14:48:00,0.64493,0.64542,0.64493,0.64533,114400000.0
2006-09-13 14:49:00,0.64535,0.64542,0.64513,0.64515,73800000.0
2006-09-13 14:50:00,0.64531,0.64543,0.64495,0.64523,118700000.0
2006-09-13 14:51:00,0.64524,0.6455,0.64509,0.6453,115600001.0
2006-09-13 14:52:00,0.64521,0.64548,0.64516,0.64543,114300001.0
2006-09-13 14:53:00,0.64525,0.64537,0.64504,0.6453,114400001.0
2006-09-13 14:54:00,0.64537,0.64545,0.64495,0.64539,108199998.0
2006-09-13 14:55:00,0.64509,0.64541,0.64499,0.64535,98600000.0
2006-09-13 14:56:00,0.64543,0.6455,0.64502,0.64533,130300000.0
2006-09-13 14:57:00,0.64546,0.64546,0.64492,0.64513,168200001.0
2006-09-13 14:58:00,0.64531,0.64546,0.6451,0.64515,89300000.0
2006-09-13 14:59:00,0.64501,0.64544,0.64493,0.6452,110699999.0
2006-09-13 15:00:00,0.6451,0.64553,0.645,0.64553,143100003.0
2006-09-13 15:01:00,0.64539,0.64561,0.64504,0.64515,135900001.0
2006-09-13 15:02:00,0.64567,0.64582,0.64529,0.64545,127800003.0
2006-09-13 15:03:00,0.64543,0.64575,0.6454,0.64566,99499998.0
2006-09-13 15:04:00,0.64506,0.64549,0.64503,0.64544,98700001.0
2006-09-13 15:05:00,0.64544,0.64565,0.64534,0.64556,73600000.0
2006-09-13 15:06:00,0.64563,0.64587,0.6454,0.6454,191100003.0
2006-09-13 15:07:00,0.64599,0.646,0.64525,0.64525,99500000.0
2006-09-13 15:08:00,0.64559,0.64584,0.6454,0.64568,100600000.0
2006-09-13 15:09:00,0.64578,0.64578,0.64537,0.64562,103700000.0
2006-09-13 15:10:00,0.64582,0.64594,0.64549,0.64562,86999999.0
2006-09-13 15:11:00,0.64553,0.64586,0.64539,0.64573,138400001.0
2006-09-13 15:12:00,0.64572,0.64586,0.64545,0.64586,80800000.0
2006-09-13 15:13:00,0.64577,0.64596,0.64564,0.64586,67100000.0
2006-09-13 15:14:00,0.64575,0.64589,0.64554,0.64589,82400000.0
2006-09-13 15:15:00,0.64599,0.64603,0.64571,0.64582,104400002.0
2006-09-13 15:16:00,0.64556,0.64602,0.64553,0.64602,129500000.0
2006-09-13 15:17:00,0.64581,0.64608,0.64555,0.64582,96700000.0
2006-09-13 15:18:00,0.64575,0.64585,0.64533,0.64543,174800003.0
2006-09-13 15:19:00,0.64564,0.64589,0.64564,0.64577,108500001.0
2006-09-13 15:20:00,0.64566,0.64594,0.64551,0.64594,88900001.0
2006-09-13 15:21:00,0.64573,0.64592,0.64559,0.64578,56800000.0
2006-09-13 15:22:00,0.64568,0.64619,0.64558,0.64619,132200000.0
2006-09-13 15:23:00,0.64594,0.6461,0.6458,0.64605,103199999.0
2006-09-13 15:24:00,0.6463,0.64635,0.64567,0.64622,140700000.0
2006-09-13 15:25:00,0.64642,0.64667,0.6462,0.64651,156799998.0
2006-09-13 15:26:00,0.64645,0.64668,0.64643,0.64667,82200000.0
2006-09-13 15:27:00,0.64672,0.64689,0.64638,0.64652,90600000.0
2006-09-13 15:28:00,0.6464,0.64665,0.64629,0.6464,179200001.0
2006-09-13 15:29:00,0.64652,0.6467,0.64635,0.64653,89500001.0
2006-09-13 15:30:00,0.64669,0.64672,0.64609,0.64645,83799999.0
2006-09-13 15:31:00,0.64655,0.64662,0.64619,0.64638,95700002.0
2006-09-13 15:32:00,0.64633,0.64633,0.64601,0.64632,65000000.0
2006-09-13 15:33:00,0.6464,0.64645,0.64611,0.64625,130400000.0
2006-09-13 15:34:00,0.64613,0.64651,0.64596,0.64628,143900002.0
2006-09-13 15:35:00,0.64614,0.64654,0.64604,0.64625,122899998.0
2006-09-13 15:36:00,0.64616,0.64642,0.64598,0.6463,81300000.0
2006-09-13 15:37:00,0.64609,0.64629,0.64585,0.64616,156599999.0
2006-09-13 15:38:00,0.64613,0.64666,0.64601,0.64641,130000001.0
2006-09-13 15:39:00,0.64631,0.64639,0.64606,0.64636,125400001.0
2006-09-13 15:40:00,0.64633,0.64662,0.64615,0.64644,40000000.0
2006-09-13 15:41:00,0.64655,0.64655,0.64621,0.6463,108800001.0
2006-09-13 15:42:00,0.6464,0.64651,0.64615,0.6464,121500000.0
2006-09-13 15:43:00,0.64659,0.64659,0.64635,0.64637,76500000.0
2006-09-13 15:44:00,0.64655,0.64664,0.64621,0.64648,54600000.0
2006-09-13 15:45:00,0.64643,0.64657,0.64626,0.64655,145000000.0
2006-09-13 15:46:00,0.64658,0.64704,0.6465,0.64673,103299999.0
2006-09-13 15:47:00,0.6467,0.64684,0.6467,0.64679,120700002.0
2006-09-13 15:48:00,0.64688,0.647,0.64662,0.64678,125799998.0
2006-09-13 15:49:00,0.64676,0.64712,0.64675,0.64687,92400000.0
2006-09-13 15:50:00,0.64705,0.64711,0.64653,0.64682,87800000.0
2006-09-13 15:51:00,0.64705,0.64707,0.64662,0.6467,106900000.0
2006-09-13 15:52:00,0.64671,0.64684,0.64654,0.64672,129499999.0
2006-09-13 15:53:00,0.6468,0.64689,0.64643,0.64672,97400000.0
2006-09-13 15:54:00,0.64655,0.64688,0.64644,0.64671,126600001.0
2006-09-13 15:55:00,0.6465,0.64669,0.64634,0.64657,120600002.0
2006-09-13 15:56:00,0.6466,0.6467,0.64623,0.64627,64299999.0
2006-09-13 15:57:00,0.64616,0.64661,0.64605,0.64652,85600001.0
2006-09-13 15:58:00,0.64635,0.64669,0.64625,0.6466,103399999.0
2006-09-13 15:59:00,0.64647,0.64657,0.64609,0.64625,119199998.0
2006-09-13 16:00:00,0.64639,0.6465,0.64589,0.64603,80799999.0
2006-09-13 16:01:00,0.64612,0.64614,0.64566,0.64585,81100000.0
2006-09-13 16:02:00,0.64619,0.64628,0.64588,0.64592,92399999.0
2006-09-13 16:03:00,0.64576,0.64614,0.64572,0.64584,126200001.0
2006-09-13 16:04:00,0.64613,0.64623,0.64585,0.64592,117700002.0
2006-09-13 16:05:00,0.64601,0.64628,0.64588,0.64628,160899999.0
2006-09-13 16:06:00,0.6464,0.6464,0.6458,0.64623,70400000.0
2006-09-13 16:07:00,0.64618,0.64631,0.64608,0.6462,108899999.0
2006-09-13 16:08:00,0.64613,0.6463,0.64602,0.64627,116100000.0
2006-09-13 16:09:00,0.6463,0.64633,0.64618,0.64622,119600001.0
2006-09-13 16:10:00,0.64612,0.64628,0.6459,0.64604,117900000.0
2006-09-13 16:11:00,0.64617,0.64629,0.64579,0.64596,84900001.0
2006-09-13 16:12:00,0.64622,0.64635,0.64605,0.64618,186699999.0
2006-09-13 16:13:00,0.64615,0.64636,0.64609,0.64615,105100000.0
2006-09-13 16:14:00,0.64632,0.64635,0.64582,0.64627,93000000.0
2006-09-13 16:15:00,0.646,0.64649,0.64589,0.64644,133300000.0
2006-09-13 16:16:00,0.6461,0.64633,0.64607,0.64615,121399999.0
2006-09-13 16:17:00,0.64617,0.64641,0.64592,0.64605,68500000.0
2006-09-13 16:18:00,0.64591,0.64629,0.64578,0.6461,198100000.0
2006-09-13 16:19:00,0.64623,0.6465,0.64612,0.6463,134700000.0
2006-09-13 16:20:00,0.64637,0.64658,0.64619,0.64653,121500001.0
2006-09-13 16:21:00,0.64621,0.64641,0.64592,0.64592,144600003.0
2006-09-13 16:22:00,0.64632,0.64643,0.64602,0.6464,128800001.0
2006-09-13 16:23:00,0.64622,0.64634,0.64574,0.64596,88799999.0
2006-09-13 16:24:00,0.64625,0.64632,0.64589,0.64596,105100000.0
2006-09-13 16:25:00,0.64627,0.64635,0.64591,0.6461,119299998.0
2006-09-13 16:26:00,0.64573,0.64617,0.6457,0.64601,150099998.0
2006-09-13 16:27:00,0.64555,0.64622,0.64552,0.64608,87099999.0
2006-09-13 16:28:00,0.64553,0.6463,0.64553,0.6462,89699999.0
2006-09-13 16:29:00,0.64611,0.64634,0.64601,0.64621,97400000.0
2006-09-13 16:30:00,0.64605,0.64615,0.64588,0.64588,107000001.0
2006-09-13 16:31:00,0.64596,0.64632,0.64596,0.64617,166600000.0
2006-09-13 16:32:00,0.64608,0.64608,0.6458,0.64608,115599998.0
2006-09-13 16:33:00,0.6462,0.64622,0.64588,0.64616,129800001.0
2006-09-13 16:34:00,0.64614,0.64621,0.64575,0.64575,116100002.0
2006-09-13 16:35:00,0.64601,0.64603,0.64561,0.64568,62100000.0
2006-09-13 16:36:00,0.64582,0.64593,0.64548,0.64562,54800000.0
2006-09-13 16:37:00,0.64551,0.64585,0.64536,0.64572,104700000.0
2006-09-13 16:38:00,0.64582,0.64593,0.64541,0.64584,155500000.0
2006-09-13 16:39:00,0.64566,0.64607,0.64562,0.64595,160599999.0
2006-09-13 16:40:00,0.64564,0.64606,0.64557,0.64601,113900002.0
2006-09-13 16:41:00,0.6461,0.64614,0.64566,0.64575,176500000.0
2006-09-13 16:42:00,0.64556,0.64598,0.64556,0.6457,146199999.0
2006-09-13 16:43:00,0.64574,0.64598,0.64568,0.64575,53700001.0
2006-09-13 16:44:00,0.64573,0.64604,0.64559,0.6457,143099999.0
2006-09-13 16:45:00,0.6458,0.64624,0.6457,0.64607,70700000.0
2006-09-13 16:46:00,0.64603,0.64613,0.64585,0.64608,128399999.0
2006-09-13 16:47:00,0.64619,0.64627,0.64588,0.64606,128000001.0
2006-09-13 16:48:00,0.64621,0.64627,0.64568,0.64577,146400000.0
2006-09-13 16:49:00,0.6459,0.64619,0.6459,0.64604,74100000.0
2006-09-13 16:50:00,0.64624,0.64629,0.64587,0.64605,98600001.0
2006-09-13 16:51:00,0.64621,0.64627,0.64601,0.64601,154299998.0
2006-09-13 16:52:00,0.64609,0.64619,0.6459,0.64603,108800002.0
2006-09-13 16:53:00,0.64586,0.6461,0.64575,0.64587,102600000.0
2006-09-13 16:54:00,0.64584,0.64601,0.64574,0.6458,125099999.0
2006-09-13 16:55:00,0.64563,0.64617,0.6455,0.64599,135900000.0
2006-09-13 16:56:00,0.64581,0.64605,0.64568,0.64575,113700000.0
2006-09-13 16:57:00,0.64591,0.64592,0.64569,0.64592,64899999.0
2006-09-13 16:58:00,0.64582,0.64605,0.64567,0.64578,109599999.0
2006-09-13 16:59:00,0.64577,0.64634,0.64577,0.64623,91100001.0
2006-09-13 17:00:00,0.64604,0.64627,0.64591,0.64603,121700001.0
2006-09-13 17:01:00,0.64617,0.64617,0.64571,0.6458,75100000.0
2006-09-13 17:02:00,0.64599,0.64609,0.6457,0.64586,175900003.0
2006-09-13 17:03:00,0.64572,0.64606,0.64572,0.64606,98400000.0
2006-09-13 17:04:00,0.64598,0.64636,0.6459,0.64635,98499998.0
2006-09-13 17:05:00,0.64625,0.64628,0.64591,0.64597,74600001.0
2006-09-13 17:06:00,0.64595,0.64636,0.64595,0.64629,147799999.0
2006-09-13 17:07:00,0.64622,0.6463,0.64603,0.64623,133500001.0
2006-09-13 17:08:00,0.64605,0.64635,0.64599,0.64629,114799998.0
2006-09-13 17:09:00,0.64628,0.64639,0.64611,0.64629,56400000.0
2006-09-13 17:10:00,0.64628,0.64635,0.6462,0.64624,73200000.0
2006-09-13 17:11:00,0.64627,0.64634,0.64607,0.64616,86599998.0
2006-09-13 17:12:00,0.64627,0.64627,0.64583,0.64583,145999994.0
2006-09-13 17:13:00,0.64594,0.6462,0.64592,0.6462,90200000.0
2006-09-13 17:14:00,0.64593,0.64629,0.64593,0.64625,136900001.0
2006-09-13 17:15:00,0.64628,0.64632,0.64612,0.64612,122199998.0
2006-09-13 17:16:00,0.64611,0.64641,0.64602,0.64626,97600001.0
2006-09-13 17:17:00,0.64619,0.64652,0.64601,0.6463,79900000.0
2006-09-13 17:18:00,0.64644,0.64649,0.64606,0.6464,114199999.0
2006-09-13 17:19:00,0.64625,0.64653,0.64616,0.6464,86599999.0
2006-09-13 17:20:00,0.64653,0.64662,0.64614,0.64648,103199998.0
2006-09-13 17:21:00,0.64651,0.64673,0.64622,0.64673,120400000.0
2006-09-13 17:22:00,0.64655,0.6467,0.64645,0.64657,102299998.0
2006-09-13 17:23:00,0.64647,0.64662,0.64603,0.64631,122500002.0
2006-09-13 17:24:00,0.64653,0.64653,0.64634,0.64646,98000000.0
2006-09-13 17:25:00,0.64649,0.64656,0.64616,0.64635,90500000.0
2006-09-13 17:26:00,0.64644,0.64651,0.64616,0.64636,86200000.0
2006-09-13 17:27:00,0.64636,0.64662,0.64618,0.64627,58800000.0
2006-09-13 17:28:00,0.64628,0.64663,0.64623,0.64645,122399998.0
2006-09-13 17:29:00,0.64635,0.64645,0.64606,0.64628,90700000.0
2006-09-13 17:30:00,0.64624,0.64639,0.64587,0.64632,108100000.0
2006-09-13 17:31:00,0.646,0.6463,0.64587,0.64612,80300001.0
2006-09-13 17:32:00,0.64593,0.64626,0.64591,0.64595,159899999.0
2006-09-13 17:33:00,0.64609,0.64611,0.6458,0.6458,88300000.0
2006-09-13 17:34:00,0.64589,0.64594,0.64565,0.64594,111799999.0
2006-09-13 17:35:00,0.64603,0.64611,0.64578,0.64603,137699999.0
2006-09-13 17:36:00,0.64587,0.64601,0.64567,0.64585,76500000.0
2006-09-13 17:37:00,0.64568,0.64604,0.6456,0.64592,83800000.0
2006-09-13 17:38:00,0.64573,0.64596,0.64567,0.64569,93099998.0
2006-09-13 17:39:00,0.64563,0.64574,0.64543,0.64564,99000001.0
2006-09-13 17:40:00,0.64543,0.64572,0.64543,0.64565,104000000.0
2006-09-13 17:41:00,0.64579,0.64601,0.64549,0.64549,55800000.0
2006-09-13 17:42:00,0.6458,0.64603,0.64568,0.64593,98700000.0
2006-09-13 17:43:00,0.64599,0.64604,0.64574,0.64592,73199999.0
2006-09-13 17:44:00,0.6461,0.64613,0.64564,0.64564,53300001.0
2006-09-13 17:45:00,0.64566,0.646,0.64566,0.64594,83699998.0
2006-09-13 17:46:00,0.64588,0.64603,0.64575,0.64598,127700000.0
2006-09-13 17:47:00,0.64609,0.64613,0.64574,0.64594,93499999.0
2006-09-13 17:48:00,0.64586,0.64597,0.64571,0.64579,101100000.0
2006-09-13 17:49:00,0.64581,0.6459,0.64566,0.64589,138499999.0
2006-09-13 17:50:00,0.64587,0.6461,0.64562,0.6459,60300000.0
2006-09-13 17:51:00,0.64581,0.64603,0.64571,0.64588,124400000.0
2006-09-13 17:52:00,0.64575,0.64595,0.64544,0.64565,90199999.0
2006-09-13 17:53:00,0.64548,0.64579,0.64529,0.64568,103500001.0
2006-09-13 17:54:00,0.64561,0.64574,0.64545,0.6456,78700001.0
2006-09-13 17:55:00,0.64544,0.64586,0.64541,0.64557,151500000.0
2006-09-13 17:56:00,0.64557,0.64587,0.64556,0.64573,123100000.0
2006-09-13 17:57:00,0.64577,0.64582,0.64547,0.64574,131700000.0
2006-09-13 17:58:00,0.64575,0.64592,0.64564,0.64588,94900000.0
2006-09-13 17:59:00,0.64555,0.64571,0.64526,0.6455,169800000.0
2006-09-13 18:00:00,0.64528,0.64548,0.64514,0.64543,75000000.0
2006-09-13 18:01:00,0.64524,0.64574,0.64519,0.6457,73700001.0
2006-09-13 18:02:00,0.64562,0.64569,0.64516,0.64546,91500001.0
2006-09-13 18:03:00,0.64523,0.64547,0.6449,0.64525,258600002.0
2006-09-13 18:04:00,0.64525,0.64551,0.64508,0.64521,181500003.0
2006-09-13 18:05:00,0.64525,0.64545,0.64501,0.64507,290900002.0
2006-09-13 18:06:00,0.645,0.64569,0.64491,0.64566,141100001.0
2006-09-13 18:07:00,0.64555,0.64575,0.64532,0.64562,278600000.0
2006-09-13 18:08:00,0.64556,0.64592,0.64555,0.6458,64400000.0
2006-09-13 18:09:00,0.64574,0.64581,0.64515,0.64573,243700003.0
2006-09-13 18:10:00,0.64565,0.64579,0.64508,0.64528,131699998.0
2006-09-13 18:11:00,0.64523,0.64533,0.64499,0.6452,110700001.0
2006-09-13 18:12:00,0.64512,0.6454,0.64492,0.64533,92500000.0
2006-09-13 18:13:00,0.64544,0.64548,0.64493,0.64509,108800003.0
2006-09-13 18:14:00,0.64517,0.64523,0.64479,0.64506,69900000.0
2006-09-13 18:15:00,0.64521,0.64553,0.64517,0.64529,170299997.0
2006-09-13 18:16:00,0.64526,0.64528,0.64455,0.64455,286800000.0
2006-09-13 18:17:00,0.64479,0.64538,0.64451,0.64524,235300001.0
2006-09-13 18:18:00,0.64501,0.64528,0.64476,0.64507,373800002.0
2006-09-13 18:19:00,0.64494,0.64529,0.64472,0.64498,293200001.0
2006-09-13 18:20:00,0.64486,0.64539,0.64484,0.64504,146400000.0
2006-09-13 18:21:00,0.6449,0.64517,0.64465,0.64501,209400003.0
2006-09-13 18:22:00,0.64486,0.64508,0.64465,0.64497,116700000.0
2006-09-13 18:23:00,0.64502,0.64519,0.64465,0.64487,255899999.0
2006-09-13 18:24:00,0.64489,0.64512,0.64443,0.64492,202900000.0
2006-09-13 18:25:00,0.64494,0.64506,0.64451,0.64499,193600000.0
2006-09-13 18:26:00,0.64486,0.64505,0.64464,0.64472,175300002.0
2006-09-13 18:27:00,0.64465,0.64509,0.64465,0.6449,296300000.0
2006-09-13 18:28:00,0.6449,0.64501,0.6447,0.6449,139300001.0
2006-09-13 18:29:00,0.64494,0.64521,0.6447,0.64509,271799999.0
2006-09-13 18:30:00,0.64498,0.64515,0.64487,0.6451,74200000.0
2006-09-13 18:31:00,0.64506,0.64524,0.64481,0.64497,204799997.0
2006-09-13 18:32:00,0.64507,0.64518,0.64495,0.64505,84299999.0
2006-09-13 18:33:00,0.64515,0.64523,0.64498,0.64498,253100002.0
2006-09-13 18:34:00,0.64508,0.64517,0.64489,0.64502,122200000.0
2006-09-13 18:35:00,0.64511,0.64517,0.64495,0.64511,163299998.0
2006-09-13 18:36:00,0.64507,0.64514,0.64472,0.64496,155100002.0
2006-09-13 18:37:00,0.6449,0.64508,0.64469,0.64508,87599999.0
2006-09-13 18:38:00,0.64505,0.64523,0.64501,0.64506,168200001.0
2006-09-13 18:39:00,0.64512,0.64531,0.64486,0.64498,350700002.0
2006-09-13 18:40:00,0.64535,0.64535,0.64493,0.64518,71300000.0
2006-09-13 18:41:00,0.64511,0.64537,0.64509,0.64521,251299998.0
2006-09-13 18:42:00,0.64517,0.64523,0.64498,0.64523,134100001.0
2006-09-13 18:43:00,0.64512,0.64535,0.6447,0.64515,613599997.0
2006-09-13 18:44:00,0.64523,0.64532,0.64471,0.64512,403399994.0
2006-09-13 18:45:00,0.6451,0.64523,0.64493,0.64516,394200000.0
2006-09-13 18:46:00,0.64527,0.64538,0.64485,0.64506,140899999.0
2006-09-13 18:47:00,0.64478,0.64537,0.6447,0.64506,211399997.0
2006-09-13 18:48:00,0.6454,0.64554,0.64506,0.64514,194499999.0
2006-09-13 18:49:00,0.64522,0.6455,0.64477,0.64516,132799999.0
2006-09-13 18:50:00,0.64525,0.64532,0.64504,0.64522,195299998.0
2006-09-13 18:51:00,0.64511,0.64539,0.64511,0.64535,66000000.0
2006-09-13 18:52:00,0.64525,0.64534,0.64509,0.64526,134899995.0
2006-09-13 18:53:00,0.64518,0.64529,0.64492,0.64529,67000000.0
2006-09-13 18:54:00,0.64544,0.64544,0.64506,0.6451,89800002.0
2006-09-13 18:55:00,0.64531,0.64543,0.6451,0.64521,122400000.0
2006-09-13 18:56:00,0.64517,0.64539,0.64511,0.64525,86199999.0
2006-09-13 18:57:00,0.64523,0.64523,0.64462,0.64498,161400004.0
2006-09-13 18:58:00,0.64498,0.64521,0.64489,0.64505,83299999.0
2006-09-13 18:59:00,0.64502,0.64512,0.64467,0.64495,200699999.0
2006-09-13 19:00:00,0.64483,0.64496,0.64473,0.64483,142799999.0
2006-09-13 19:01:00,0.64481,0.64516,0.64476,0.64497,116999998.0
2006-09-13 19:02:00,0.64516,0.64516,0.64477,0.645,59900000.0
2006-09-13 19:03:00,0.64509,0.64554,0.64496,0.64539,213800002.0
2006-09-13 19:04:00,0.64539,0.64553,0.64515,0.64515,161599999.0
2006-09-13 19:05:00,0.64524,0.64536,0.64492,0.64536,72400000.0
2006-09-13 19:06:00,0.64533,0.64541,0.64508,0.64527,221699999.0
2006-09-13 19:07:00,0.64538,0.64546,0.64516,0.64527,281399995.0
2006-09-13 19:08:00,0.64523,0.64543,0.64512,0.64536,115300001.0
2006-09-13 19:09:00,0.64552,0.64552,0.64518,0.64522,174400001.0
2006-09-13 19:10:00,0.64534,0.6454,0.64509,0.6452,82999997.0
2006-09-13 19:11:00,0.64526,0.64547,0.64503,0.64531,131000001.0
2006-09-13 19:12:00,0.64533,0.64554,0.64519,0.64551,100699999.0
2006-09-13 19:13:00,0.64519,0.64552,0.64507,0.64545,41200000.0
2006-09-13 19:14:00,0.6455,0.64554,0.6452,0.64538,92599999.0
2006-09-13 19:15:00,0.64554,0.64557,0.64525,0.64536,100399997.0
2006-09-13 19:16:00,0.64535,0.64552,0.64535,0.64539,109600002.0
2006-09-13 19:17:00,0.64544,0.64548,0.645,0.645,58200000.0
2006-09-13 19:18:00,0.64503,0.64543,0.64498,0.64541,98499999.0
2006-09-13 19:19:00,0.6454,0.64549,0.64518,0.64547,136500001.0
2006-09-13 19:20:00,0.64535,0.64555,0.64522,0.64542,97399999.0
2006-09-13 19:21:00,0.64548,0.64556,0.64488,0.64513,140000000.0
2006-09-13 19:22:00,0.64493,0.64512,0.64474,0.64489,113400000.0
2006-09-13 19:23:00,0.64466,0.6449,0.64447,0.64465,111400001.0
2006-09-13 19:24:00,0.64487,0.64487,0.6443,0.6443,51000000.0
2006-09-13 19:25:00,0.64452,0.64501,0.64452,0.64501,49400000.0
2006-09-13 19:26:00,0.64476,0.64512,0.6446,0.64499,82900000.0
2006-09-13 19:27:00,0.64496,0.64502,0.64462,0.64485,171400001.0
2006-09-13 19:28:00,0.645,0.64505,0.64456,0.64463,171800001.0
2006-09-13 19:29:00,0.64485,0.64492,0.64476,0.64492,145699999.0
2006-09-13 19:30:00,0.64483,0.64517,0.6447,0.64505,165100000.0
2006-09-13 19:31:00,0.64465,0.64496,0.64465,0.64496,70600001.0
2006-09-13 19:32:00,0.64483,0.64506,0.64458,0.64458,171400001.0
2006-09-13 19:33:00,0.64463,0.64489,0.64458,0.64489,37100000.0
2006-09-13 19:34:00,0.64499,0.64499,0.64455,0.64481,215900000.0
2006-09-13 19:35:00,0.64484,0.64491,0.64427,0.64473,191599997.0
2006-09-13 19:36:00,0.64468,0.64481,0.64448,0.6447,174100001.0
2006-09-13 19:37:00,0.64473,0.64484,0.64468,0.64477,148900003.0
2006-09-13 19:38:00,0.6446,0.6447,0.64437,0.64463,123300000.0
2006-09-13 19:39:00,0.64461,0.64464,0.64378,0.64382,318900004.0
2006-09-13 19:40:00,0.64386,0.64439,0.64379,0.64439,96400000.0
2006-09-13 19:41:00,0.6441,0.6443,0.64387,0.64428,121900001.0
2006-09-13 19:42:00,0.64431,0.64447,0.6439,0.64414,105900002.0
2006-09-13 19:43:00,0.6443,0.64445,0.64421,0.64429,60400000.0
2006-09-13 19:44:00,0.64454,0.64454,0.64413,0.64448,133700000.0
2006-09-13 19:45:00,0.64454,0.64459,0.64434,0.6445,124200000.0
2006-09-13 19:46:00,0.64414,0.64461,0.64398,0.6446,144200001.0
2006-09-13 19:47:00,0.64422,0.64445,0.64408,0.64408,55900000.0
2006-09-13 19:48:00,0.6441,0.64473,0.6441,0.64469,105600002.0
2006-09-13 19:49:00,0.64472,0.64472,0.64435,0.64442,121799999.0
2006-09-13 19:50:00,0.64454,0.64454,0.64408,0.64408,136999997.0
2006-09-13 19:51:00,0.64406,0.64462,0.64406,0.64459,113900000.0
2006-09-13 19:52:00,0.64475,0.64482,0.64423,0.64436,153799999.0
2006-09-13 19:53:00,0.64416,0.64431,0.64393,0.64403,110200000.0
2006-09-13 19:54:00,0.64398,0.64427,0.64387,0.6441,142900001.0
2006-09-13 19:55:00,0.64407,0.64436,0.64388,0.6442,209999999.0
2006-09-13 19:56:00,0.64416,0.64428,0.64373,0.64381,191100000.0
2006-09-13 19:57:00,0.64409,0.64451,0.64392,0.64439,127099998.0
2006-09-13 19:58:00,0.64427,0.6443,0.64372,0.64411,235200001.0
2006-09-13 19:59:00,0.644,0.64421,0.6438,0.64405,117399998.0
2006-09-13 20:00:00,0.64402,0.64427,0.64365,0.64392,235200001.0
2006-09-13 20:01:00,0.6439,0.64431,0.6438,0.64431,154999998.0
2006-09-13 20:02:00,0.64426,0.64445,0.64411,0.64438,168900000.0
2006-09-13 20:03:00,0.64444,0.64444,0.644,0.64416,133799998.0
2006-09-13 20:04:00,0.64432,0.64466,0.644,0.64466,186800000.0
2006-09-13 20:05:00,0.64462,0.64466,0.64403,0.64445,184100000.0
2006-09-13 20:06:00,0.64437,0.64467,0.64398,0.64445,305800003.0
2006-09-13 20:07:00,0.64442,0.64464,0.64442,0.64452,112500000.0
2006-09-13 20:08:00,0.64452,0.64473,0.64423,0.64473,171100000.0
2006-09-13 20:09:00,0.6447,0.64485,0.6444,0.6446,72200001.0
2006-09-13 20:10:00,0.64434,0.64463,0.64434,0.64461,117300000.0
2006-09-13 20:11:00,0.64473,0.64476,0.64426,0.64448,147000001.0
2006-09-13 20:12:00,0.64435,0.64451,0.64415,0.64432,81800000.0
2006-09-13 20:13:00,0.6443,0.64454,0.64401,0.64401,150199998.0
2006-09-13 20:14:00,0.64445,0.6445,0.64435,0.6445,120000000.0
2006-09-13 20:15:00,0.64441,0.64464,0.64431,0.64435,54999999.0
2006-09-13 20:16:00,0.64419,0.64451,0.64393,0.6443,396200001.0
2006-09-13 20:17:00,0.64425,0.64446,0.64419,0.64437,313300000.0
2006-09-13 20:18:00,0.64447,0.64451,0.64424,0.64438,119699999.0
2006-09-13 20:19:00,0.64442,0.6445,0.64393,0.64395,37600000.0
2006-09-13 20:20:00,0.6442,0.64439,0.64392,0.64439,125200000.0
2006-09-13 20:21:00,0.6444,0.64441,0.644,0.64423,102100000.0
2006-09-13 20:22:00,0.6443,0.64434,0.64389,0.64422,132000000.0
2006-09-13 20:23:00,0.64437,0.64437,0.64419,0.64436,79500000.0
2006-09-13 20:24:00,0.64401,0.64439,0.64372,0.64434,115800000.0
2006-09-13 20:25:00,0.64442,0.64442,0.64411,0.6442,107300000.0
2006-09-13 20:26:00,0.64431,0.64444,0.64419,0.64444,71300000.0
2006-09-13 20:27:00,0.64435,0.64435,0.6442,0.64433,81799999.0
2006-09-13 20:28:00,0.64431,0.64449,0.64424,0.64449,64600000.0
2006-09-13 20:29:00,0.64428,0.6445,0.64423,0.6443,231399999.0
2006-09-13 20:30:00,0.64425,0.64442,0.64401,0.64421,308999999.0
2006-09-13 20:31:00,0.64425,0.64444,0.64402,0.64423,178700000.0
2006-09-13 20:32:00,0.64426,0.64438,0.64414,0.64421,93799999.0
2006-09-13 20:33:00,0.64425,0.6445,0.64422,0.64438,170400000.0
2006-09-13 20:34:00,0.64433,0.64466,0.64433,0.64457,119200001.0
2006-09-13 20:35:00,0.64453,0.64473,0.64442,0.64467,193099999.0
2006-09-13 20:36:00,0.64467,0.64486,0.64452,0.64467,155600000.0
2006-09-13 20:37:00,0.64465,0.64485,0.64454,0.64467,193200001.0
2006-09-13 20:38:00,0.64466,0.64481,0.64452,0.64461,161800000.0
2006-09-13 20:39:00,0.6446,0.64475,0.64448,0.64468,115399997.0
2006-09-13 20:40:00,0.64459,0.64472,0.64448,0.64448,172400000.0
2006-09-13 20:41:00,0.64462,0.64491,0.6445,0.64462,111000001.0
2006-09-13 20:42:00,0.64468,0.64483,0.64456,0.64473,145200002.0
2006-09-13 20:43:00,0.64463,0.64486,0.64455,0.64455,140400000.0
2006-09-13 20:44:00,0.64454,0.64485,0.64454,0.64471,83199999.0
2006-09-13 20:45:00,0.64463,0.64479,0.64453,0.64458,142099997.0
2006-09-13 20:46:00,0.64459,0.64478,0.64442,0.64468,101299998.0
2006-09-13 20:47:00,0.64456,0.6448,0.64451,0.64467,108500000.0
2006-09-13 20:48:00,0.64459,0.64472,0.64449,0.64455,131100002.0
2006-09-13 20:49:00,0.64447,0.64471,0.64443,0.64446,92300001.0
2006-09-13 20:50:00,0.6444,0.64462,0.6442,0.6444,163700000.0
2006-09-13 20:51:00,0.64441,0.64477,0.6444,0.64464,78600000.0
2006-09-13 20:52:00,0.64464,0.64467,0.64439,0.64448,62400000.0
2006-09-13 20:53:00,0.64452,0.64464,0.64434,0.64435,355000006.0
2006-09-13 20:54:00,0.64445,0.64489,0.6443,0.6446,244500000.0
2006-09-13 20:55:00,0.64469,0.64481,0.64442,0.64464,71900000.0
2006-09-13 20:56:00,0.64475,0.64498,0.6445,0.64498,72900000.0
2006-09-13 20:57:00,0.64465,0.64528,0.64462,0.64515,84400000.0
2006-09-13 20:58:00,0.6455,0.64552,0.64506,0.64518,337499998.0
2006-09-13 20:59:00,0.64532,0.64553,0.64519,0.64553,128400001.0
2006-09-13 21:00:00,0.64529,0.64549,0.64498,0.64498,212599997.0
2006-09-13 21:01:00,0.64481,0.64519,0.64481,0.64519,110400002.0
2006-09-13 21:02:00,0.64516,0.64516,0.64496,0.64508,77500000.0
2006-09-13 21:03:00,0.64503,0.64519,0.64494,0.64516,127700002.0
2006-09-13 21:04:00,0.64513,0.64519,0.64475,0.64475,102399998.0
2006-09-13 21:05:00,0.64509,0.64509,0.64469,0.64501,128400000.0
2006-09-13 21:06:00,0.64506,0.64518,0.64491,0.64491,105200001.0
2006-09-13 21:07:00,0.64492,0.645,0.64487,0.64494,127600001.0
2006-09-13 21:08:00,0.64505,0.64506,0.64477,0.64497,99499999.0
2006-09-13 21:09:00,0.64501,0.6451,0.64487,0.64503,180900000.0
2006-09-13 21:10:00,0.64502,0.64506,0.64475,0.64482,87700000.0
2006-09-13 21:11:00,0.64495,0.6451,0.64479,0.64503,76500000.0
2006-09-13 21:12:00,0.64498,0.64498,0.64474,0.6449,134300002.0
2006-09-13 21:13:00,0.64484,0.64495,0.64474,0.64492,98900000.0
2006-09-13 21:14:00,0.64489,0.64499,0.64477,0.64493,108100001.0
2006-09-13 21:15:00,0.64492,0.64501,0.64477,0.64482,191700001.0
2006-09-13 21:16:00,0.64495,0.645,0.64482,0.64482,131199999.0
2006-09-13 21:17:00,0.64479,0.64507,0.64474,0.64497,190399998.0
2006-09-13 21:18:00,0.64493,0.64493,0.64473,0.64489,157099998.0
2006-09-13 21:19:00,0.64498,0.64502,0.64476,0.64487,150800002.0
2006-09-13 21:20:00,0.64482,0.64496,0.64467,0.64482,212300001.0
2006-09-13 21:21:00,0.64491,0.64501,0.64481,0.6449,99600000.0
2006-09-13 21:22:00,0.64492,0.64492,0.64466,0.64466,46500000.0
2006-09-13 21:23:00,0.64465,0.64493,0.64462,0.64486,208699998.0
2006-09-13 21:24:00,0.64489,0.64489,0.6447,0.64474,89099999.0
2006-09-13 21:25:00,0.64475,0.64494,0.64475,0.64486,110000001.0
2006-09-13 21:26:00,0.64484,0.6451,0.6448,0.64488,131700002.0
2006-09-13 21:27:00,0.64479,0.64501,0.64476,0.64487,171999998.0
2006-09-13 21:28:00,0.64509,0.64509,0.64477,0.64482,147500000.0
2006-09-13 21:29:00,0.64485,0.64492,0.64444,0.64463,119999999.0
2006-09-13 21:30:00,0.64468,0.64483,0.64453,0.64467,154199998.0
2006-09-13 21:31:00,0.6446,0.64478,0.6446,0.64464,60600000.0
2006-09-13 21:32:00,0.64477,0.64486,0.64458,0.64485,95900001.0
2006-09-13 21:33:00,0.64504,0.64514,0.64483,0.64489,85400000.0
2006-09-13 21:34:00,0.64494,0.64494,0.64481,0.6449,90800000.0
2006-09-13 21:35:00,0.64491,0.64509,0.6448,0.645,194600000.0
2006-09-13 21:36:00,0.64506,0.64516,0.64473,0.64485,219499998.0
2006-09-13 21:37:00,0.64478,0.6451,0.64475,0.64487,108899998.0
2006-09-13 21:38:00,0.64483,0.64515,0.64483,0.64501,104800000.0
2006-09-13 21:39:00,0.64491,0.64506,0.64474,0.64505,135299998.0
2006-09-13 21:40:00,0.64504,0.64532,0.64485,0.64508,181299999.0
2006-09-13 21:41:00,0.64494,0.64513,0.64489,0.64513,171499999.0
2006-09-13 21:42:00,0.64508,0.64508,0.64477,0.645,84999999.0
2006-09-13 21:43:00,0.64478,0.64502,0.64477,0.64494,114800000.0
2006-09-13 21:44:00,0.64488,0.64503,0.64473,0.64494,125800002.0
2006-09-13 21:45:00,0.64494,0.64501,0.64475,0.64484,100400000.0
2006-09-13 21:46:00,0.64486,0.64502,0.64486,0.64498,85000000.0
2006-09-13 21:47:00,0.64501,0.64505,0.64476,0.64493,142899997.0
2006-09-13 21:48:00,0.64487,0.64487,0.64453,0.64468,135600000.0
2006-09-13 21:49:00,0.64472,0.64494,0.64472,0.64474,91999998.0
2006-09-13 21:50:00,0.64461,0.64468,0.64453,0.6446,62600000.0
2006-09-13 21:51:00,0.64469,0.64482,0.64454,0.64458,133900000.0
2006-09-13 21:52:00,0.64466,0.64498,0.64465,0.6449,69000000.0
2006-09-13 21:53:00,0.64476,0.64502,0.6447,0.6448,111700001.0
2006-09-13 21:54:00,0.64485,0.64496,0.64475,0.64475,153500000.0
2006-09-13 21:55:00,0.64478,0.6449,0.64463,0.64467,92800000.0
2006-09-13 21:56:00,0.64469,0.64485,0.64445,0.64445,96400000.0
2006-09-13 21:57:00,0.64453,0.64476,0.64453,0.64464,162399999.0
2006-09-13 21:58:00,0.64477,0.64502,0.64474,0.64502,97899999.0
2006-09-13 21:59:00,0.64502,0.64506,0.64451,0.64451,57100000.0
2006-09-13 22:00:00,0.64447,0.64484,0.64447,0.64477,100300000.0
2006-09-13 22:01:00,0.64475,0.64475,0.64459,0.6446,75900001.0
2006-09-13 22:02:00,0.64471,0.64486,0.64467,0.64478,101599999.0
2006-09-13 22:03:00,0.64465,0.64479,0.64459,0.64478,200500001.0
2006-09-13 22:04:00,0.64482,0.64487,0.6446,0.64472,86800000.0
2006-09-13 22:05:00,0.64468,0.64489,0.6446,0.64466,136499999.0
2006-09-13 22:06:00,0.64467,0.64492,0.6445,0.64474,151200001.0
2006-09-13 22:07:00,0.64482,0.64486,0.64468,0.64468,98199998.0
2006-09-13 22:08:00,0.64481,0.64481,0.64455,0.64474,77299998.0
2006-09-13 22:09:00,0.64479,0.64479,0.64443,0.64454,132400001.0
2006-09-13 22:10:00,0.64474,0.64485,0.64461,0.64485,93199999.0
2006-09-13 22:11:00,0.64473,0.64493,0.64473,0.64487,82800000.0
2006-09-13 22:12:00,0.64482,0.64488,0.64466,0.64471,152599997.0
2006-09-13 22:13:00,0.64467,0.64485,0.64456,0.64479,112600001.0
2006-09-13 22:14:00,0.6448,0.64499,0.64475,0.64487,119399997.0
2006-09-13 22:15:00,0.64477,0.64507,0.64475,0.64482,134600001.0
2006-09-13 22:16:00,0.64464,0.64488,0.64463,0.64465,113600000.0
2006-09-13 22:17:00,0.64461,0.64487,0.64447,0.64487,120300001.0
2006-09-13 22:18:00,0.64461,0.64498,0.64458,0.64484,90900000.0
2006-09-13 22:19:00,0.64495,0.64498,0.64457,0.64485,108300001.0
2006-09-13 22:20:00,0.6448,0.64516,0.6448,0.64495,151500003.0
2006-09-13 22:21:00,0.64485,0.64507,0.64472,0.64501,119800000.0
2006-09-13 22:22:00,0.64515,0.64517,0.64485,0.64485,104799999.0
2006-09-13 22:23:00,0.64502,0.64529,0.64502,0.64522,101000000.0
2006-09-13 22:24:00,0.64507,0.64606,0.64504,0.64606,152000001.0
2006-09-13 22:25:00,0.64615,0.64627,0.64533,0.64585,115200000.0
2006-09-13 22:26:00,0.64546,0.64602,0.64542,0.6459,68800000.0
2006-09-13 22:27:00,0.64569,0.64586,0.6455,0.64579,114999998.0
2006-09-13 22:28:00,0.64585,0.64603,0.64572,0.64576,107400001.0
2006-09-13 22:29:00,0.64578,0.6461,0.64565,0.64591,151000002.0
2006-09-13 22:30:00,0.64556,0.64589,0.64547,0.64584,138299999.0
2006-09-13 22:31:00,0.64578,0.64591,0.64564,0.64591,61099999.0
2006-09-13 22:32:00,0.64575,0.64587,0.64567,0.64567,102699998.0
2006-09-13 22:33:00,0.64575,0.64599,0.64565,0.64565,84600000.0
2006-09-13 22:34:00,0.64582,0.6459,0.6454,0.64569,113000001.0
2006-09-13 22:35:00,0.64578,0.64587,0.64563,0.64563,98200000.0
2006-09-13 22:36:00,0.6456,0.64582,0.6456,0.64572,78599999.0
2006-09-13 22:37:00,0.64555,0.64564,0.64538,0.64538,131700003.0
2006-09-13 22:38:00,0.64509,0.64535,0.64495,0.64535,73200000.0
2006-09-13 22:39:00,0.64515,0.64546,0.6451,0.64512,132300001.0
2006-09-13 22:40:00,0.64521,0.64542,0.6451,0.6451,88300001.0
2006-09-13 22:41:00,0.6454,0.64551,0.64526,0.64542,106800001.0
2006-09-13 22:42:00,0.64541,0.64548,0.64526,0.64548,106899999.0
2006-09-13 22:43:00,0.64535,0.64554,0.6452,0.64536,132199998.0
2006-09-13 22:44:00,0.64528,0.6453,0.64503,0.64514,169600000.0
2006-09-13 22:45:00,0.64528,0.6455,0.64518,0.6454,227699999.0
2006-09-13 22:46:00,0.64545,0.64582,0.64514,0.64559,224100002.0
2006-09-13 22:47:00,0.64547,0.64556,0.64523,0.64523,75999999.0
2006-09-13 22:48:00,0.64529,0.64551,0.64514,0.64537,110100000.0
2006-09-13 22:49:00,0.64542,0.64551,0.64517,0.6452,102000002.0
2006-09-13 22:50:00,0.6453,0.64534,0.64494,0.64528,250400000.0
2006-09-13 22:51:00,0.64526,0.64545,0.64502,0.64537,133100000.0
2006-09-13 22:52:00,0.64556,0.64561,0.64517,0.64517,134800003.0
2006-09-13 22:53:00,0.64532,0.64556,0.64532,0.64547,105400000.0
2006-09-13 22:54:00,0.64572,0.64605,0.64563,0.64584,70200000.0
2006-09-13 22:55:00,0.64614,0.64633,0.64593,0.6461,113199999.0
2006-09-13 22:56:00,0.64619,0.64619,0.6459,0.64593,150300001.0
2006-09-13 22:57:00,0.64598,0.64634,0.64583,0.64634,102600002.0
2006-09-13 22:58:00,0.64583,0.64635,0.64579,0.64623,131299998.0
2006-09-13 22:59:00,0.6459,0.64611,0.64573,0.64577,214099996.0
2006-09-13 23:00:00,0.64648,0.6473,0.64629,0.6473,103400000.0
2006-09-13 23:01:00,0.64808,0.64901,0.64797,0.64901,108599999.0
2006-09-13 23:02:00,0.64965,0.65023,0.64864,0.64923,167900000.0
2006-09-13 23:03:00,0.64963,0.65056,0.6496,0.65056,103200001.0
2006-09-13 23:04:00,0.65084,0.65187,0.65084,0.65136,99000001.0
2006-09-13 23:05:00,0.65115,0.65167,0.65115,0.65145,97700000.0
2006-09-13 23:06:00,0.6514,0.6514,0.65076,0.6508,59400000.0
2006-09-13 23:07:00,0.65071,0.65093,0.65049,0.65092,120800002.0
2006-09-13 23:08:00,0.65099,0.65109,0.65083,0.65103,137800000.0
2006-09-13 23:09:00,0.65145,0.65179,0.65118,0.65157,134399998.0
2006-09-13 23:10:00,0.65146,0.65169,0.65128,0.65162,93200000.0
2006-09-13 23:11:00,0.65192,0.65199,0.6517,0.65192,72400001.0
2006-09-13 23:12:00,0.65188,0.65224,0.6517,0.65182,77000000.0
2006-09-13 23:13:00,0.65194,0.65195,0.65173,0.65184,100399999.0
2006-09-13 23:14:00,0.65198,0.65294,0.65198,0.65294,59300000.0
2006-09-13 23:15:00,0.6531,0.65396,0.65303,0.65327,73400000.0
2006-09-13 23:16:00,0.65306,0.65315,0.65265,0.65265,132600001.0
2006-09-13 23:17:00,0.65288,0.65289,0.65183,0.6519,92500001.0
2006-09-13 23:18:00,0.65203,0.65293,0.65198,0.65285,117100000.0
2006-09-13 23:19:00,0.65268,0.65293,0.6526,0.65292,64100001.0
2006-09-13 23:20:00,0.65313,0.65326,0.65287,0.65324,105400000.0
2006-09-13 23:21:00,0.65323,0.6538,0.6531,0.6538,98299999.0
2006-09-13 23:22:00,0.65394,0.65425,0.65367,0.65415,107199999.0
2006-09-13 23:23:00,0.65411,0.65425,0.65362,0.6537,117099999.0
2006-09-13 23:24:00,0.65377,0.65383,0.65345,0.65383,151899998.0
2006-09-13 23:25:00,0.65403,0.65426,0.6536,0.65391,91600000.0
2006-09-13 23:26:00,0.65455,0.65486,0.65435,0.65479,90900000.0
2006-09-13 23:27:00,0.6552,0.65535,0.65481,0.65504,117500001.0
2006-09-13 23:28:00,0.65529,0.65533,0.65433,0.65433,90900000.0
2006-09-13 23:29:00,0.65387,0.65428,0.65364,0.65397,145699999.0
2006-09-13 23:30:00,0.65386,0.65411,0.65385,0.65411,109199999.0
2006-09-13 23:31:00,0.65405,0.65427,0.65391,0.65418,130600001.0
2006-09-13 23:32:00,0.65411,0.65434,0.65392,0.65398,101700002.0
2006-09-13 23:33:00,0.6542,0.65431,0.65407,0.65414,86400000.0
2006-09-13 23:34:00,0.65415,0.65435,0.65413,0.65435,91500000.0
2006-09-13 23:35:00,0.65427,0.65435,0.65391,0.65415,125199998.0
2006-09-13 23:36:00,0.65393,0.65425,0.6539,0.65411,112400001.0
2006-09-13 23:37:00,0.65402,0.65407,0.65379,0.65385,77100000.0
2006-09-13 23:38:00,0.6538,0.65394,0.65362,0.65386,78800000.0
2006-09-13 23:39:00,0.65384,0.65399,0.65375,0.65384,84499999.0
2006-09-13 23:40:00,0.65382,0.65405,0.65372,0.65393,158800002.0
2006-09-13 23:41:00,0.65393,0.65404,0.6537,0.65375,120500001.0
2006-09-13 23:42:00,0.65377,0.6539,0.65364,0.65387,140900001.0
2006-09-13 23:43:00,0.65371,0.65397,0.65369,0.65397,93500000.0
2006-09-13 23:44:00,0.65381,0.65384,0.65366,0.65366,211399999.0
2006-09-13 23:45:00,0.65386,0.65386,0.65316,0.6532,103900000.0
2006-09-13 23:46:00,0.65312,0.65339,0.65306,0.65335,149400000.0
2006-09-13 23:47:00,0.65314,0.65334,0.65301,0.65325,109500000.0
2006-09-13 23:48:00,0.65307,0.65336,0.65304,0.65325,152100002.0
2006-09-13 23:49:00,0.6532,0.65357,0.65316,0.65355,119199999.0
2006-09-13 23:50:00,0.65336,0.65357,0.65323,0.65352,107200000.0
2006-09-13 23:51:00,0.65349,0.65359,0.65331,0.65352,120800001.0
2006-09-13 23:52:00,0.6535,0.6537,0.65332,0.65342,133200002.0
2006-09-13 23:53:00,0.65336,0.65368,0.65322,0.65344,126099999.0
2006-09-13 23:54:00,0.65372,0.65394,0.65349,0.6538,95800001.0
2006-09-13 23:55:00,0.65382,0.65382,0.65357,0.65357,57400000.0
2006-09-13 23:56:00,0.6536,0.65399,0.65352,0.65385,124199999.0
2006-09-13 23:57:00,0.65363,0.65391,0.65355,0.65383,98800002.0
2006-09-13 23:58:00,0.6537,0.65392,0.6537,0.65382,74099999.0
2006-09-13 23:59:00,0.6538,0.65382,0.65357,0.65373,110300000.0
2006-09-14 00:00:00,0.65396,0.6541,0.65383,0.65396,114500000.0
2006-09-14 00:01:00,0.65403,0.65426,0.65395,0.65409,110099998.0
2006-09-14 00:02:00,0.65418,0.65433,0.65402,0.65407,133500003.0
2006-09-14 00:03:00,0.65398,0.65428,0.65398,0.65411,133100002.0
2006-09-14 00:04:00,0.65437,0.65442,0.65401,0.6541,113099998.0
2006-09-14 00:05:00,0.6541,0.6544,0.65405,0.65406,130600002.0
2006-09-14 00:06:00,0.65416,0.65423,0.65397,0.65406,116899995.0
2006-09-14 00:07:00,0.65414,0.65421,0.65384,0.65392,151200000.0
2006-09-14 00:08:00,0.65384,0.65416,0.65382,0.65412,87300000.0
2006-09-14 00:09:00,0.65388,0.65404,0.65381,0.65397,102999999.0
2006-09-14 00:10:00,0.65376,0.65403,0.65376,0.65397,129299999.0
2006-09-14 00:11:00,0.65395,0.65402,0.65385,0.65385,87700000.0
2006-09-14 00:12:00,0.6539,0.65398,0.65369,0.65385,163799999.0
2006-09-14 00:13:00,0.6541,0.6541,0.65356,0.65387,88300000.0
2006-09-14 00:14:00,0.65371,0.65383,0.65364,0.6538,53200000.0
2006-09-14 00:15:00,0.65356,0.65387,0.65351,0.6537,82799999.0
2006-09-14 00:16:00,0.65351,0.65379,0.65338,0.65372,67000000.0
2006-09-14 00:17:00,0.65365,0.65378,0.65344,0.65351,81300001.0
2006-09-14 00:18:00,0.6534,0.65365,0.65332,0.65358,131500001.0
2006-09-14 00:19:00,0.65357,0.65363,0.65325,0.65325,84099999.0
2006-09-14 00:20:00,0.65333,0.65358,0.65326,0.6534,97599998.0
2006-09-14 00:21:00,0.65324,0.65341,0.65311,0.65341,89500000.0
2006-09-14 00:22:00,0.65347,0.6535,0.65318,0.65343,183199999.0
2006-09-14 00:23:00,0.65323,0.65353,0.65316,0.6534,82800001.0
2006-09-14 00:24:00,0.65338,0.65355,0.65321,0.65351,87499999.0
2006-09-14 00:25:00,0.65342,0.65371,0.65336,0.65349,119100002.0
2006-09-14 00:26:00,0.65337,0.65349,0.65318,0.65328,91599999.0
2006-09-14 00:27:00,0.6534,0.65355,0.65322,0.65331,103000000.0
2006-09-14 00:28:00,0.65328,0.65345,0.65317,0.65335,154600000.0
2006-09-14 00:29:00,0.65323,0.65334,0.65308,0.65328,108100000.0
2006-09-14 00:30:00,0.65319,0.65339,0.65309,0.65313,73000000.0
2006-09-14 00:31:00,0.65329,0.65343,0.65314,0.6533,139400000.0
2006-09-14 00:32:00,0.65336,0.65337,0.65314,0.65335,162199998.0
2006-09-14 00:33:00,0.65338,0.6534,0.65323,0.65323,135200000.0
2006-09-14 00:34:00,0.65326,0.65345,0.65315,0.65345,86500000.0
2006-09-14 00:35:00,0.65327,0.65345,0.65327,0.65336,70600000.0
2006-09-14 00:36:00,0.65342,0.6535,0.65328,0.65337,98099999.0
2006-09-14 00:37:00,0.65359,0.65359,0.65336,0.65342,89000000.0
2006-09-14 00:38:00,0.65363,0.65374,0.65328,0.65337,113999999.0
2006-09-14 00:39:00,0.6534,0.65361,0.65331,0.65347,138799999.0
2006-09-14 00:40:00,0.65333,0.65361,0.6533,0.65355,80500002.0
2006-09-14 00:41:00,0.65362,0.65365,0.65326,0.6535,93300002.0
2006-09-14 00:42:00,0.65348,0.65366,0.6534,0.65353,127200001.0
2006-09-14 00:43:00,0.65355,0.6537,0.65337,0.65356,88700000.0
2006-09-14 00:44:00,0.65358,0.65359,0.65327,0.6534,56000000.0
2006-09-14 00:45:00,0.65352,0.6536,0.65335,0.6535,130400001.0
2006-09-14 00:46:00,0.65349,0.6536,0.65328,0.65337,189099998.0
2006-09-14 00:47:00,0.65355,0.65362,0.65346,0.65355,91899999.0
2006-09-14 00:48:00,0.65366,0.65381,0.65357,0.6537,43800000.0
2006-09-14 00:49:00,0.65363,0.65371,0.65344,0.65351,68499999.0
2006-09-14 00:50:00,0.65347,0.65373,0.65343,0.65355,96500000.0
2006-09-14 00:51:00,0.65372,0.65374,0.65331,0.65354,128200001.0
2006-09-14 00:52:00,0.65343,0.65376,0.65343,0.65365,76700000.0
2006-09-14 00:53:00,0.65354,0.65358,0.65333,0.65357,97500000.0
2006-09-14 00:54:00,0.65361,0.65369,0.6534,0.65347,142499998.0
2006-09-14 00:55:00,0.65356,0.65373,0.65356,0.65357,113299998.0
2006-09-14 00:56:00,0.65348,0.65376,0.65348,0.65376,122400000.0
2006-09-14 00:57:00,0.65376,0.65382,0.65337,0.65362,99799999.0
2006-09-14 00:58:00,0.65356,0.65383,0.65355,0.65383,89500001.0
2006-09-14 00:59:00,0.65365,0.65365,0.65328,0.65347,103099999.0
2006-09-14 01:00:00,0.65336,0.65387,0.65336,0.65376,150600000.0
2006-09-14 01:01:00,0.65412,0.65434,0.65412,0.65421,111600000.0
2006-09-14 01:02:00,0.65418,0.65422,0.65401,0.65408,151300001.0
2006-09-14 01:03:00,0.65393,0.65415,0.65377,0.65377,134100000.0
2006-09-14 01:04:00,0.6538,0.65399,0.65371,0.65395,96200000.0
2006-09-14 01:05:00,0.65409,0.65418,0.65393,0.65415,99700000.0
2006-09-14 01:06:00,0.65405,0.65425,0.65384,0.65402,123299998.0
2006-09-14 01:07:00,0.65426,0.65436,0.65395,0.65413,146499998.0
2006-09-14 01:08:00,0.65413,0.65433,0.65403,0.65425,80100001.0
2006-09-14 01:09:00,0.65422,0.65425,0.65403,0.65417,115500000.0
2006-09-14 01:10:00,0.65424,0.65435,0.65405,0.65419,116499999.0
2006-09-14 01:11:00,0.65425,0.65448,0.6541,0.6541,99800002.0
2006-09-14 01:12:00,0.65422,0.65435,0.65419,0.65428,132300003.0
2006-09-14 01:13:00,0.65441,0.65441,0.6541,0.65413,124299999.0
2006-09-14 01:14:00,0.65416,0.6544,0.65413,0.65438,73000000.0
2006-09-14 01:15:00,0.65442,0.65459,0.65407,0.65434,96600000.0
2006-09-14 01:16:00,0.65444,0.65453,0.65411,0.65426,84600000.0
2006-09-14 01:17:00,0.65413,0.65443,0.65401,0.65443,116599999.0
2006-09-14 01:18:00,0.65429,0.65445,0.65398,0.65423,117899999.0
2006-09-14 01:19:00,0.65412,0.65428,0.65399,0.654,96799999.0
2006-09-14 01:20:00,0.65405,0.65412,0.65389,0.65407,93600001.0
2006-09-14 01:21:00,0.65413,0.65429,0.65403,0.65421,151799998.0
2006-09-14 01:22:00,0.65427,0.65439,0.65409,0.65419,139600000.0
2006-09-14 01:23:00,0.65396,0.65443,0.65396,0.6543,155000001.0
2006-09-14 01:24:00,0.65423,0.65439,0.65396,0.65427,101500001.0
2006-09-14 01:25:00,0.65447,0.65454,0.65402,0.65419,113600000.0
2006-09-14 01:26:00,0.65463,0.65486,0.65448,0.6547,93900001.0
2006-09-14 01:27:00,0.65449,0.65466,0.65443,0.65446,146600000.0
2006-09-14 01:28:00,0.65449,0.65458,0.65429,0.65448,96900001.0
2006-09-14 01:29:00,0.65461,0.65481,0.65452,0.65463,87899999.0
2006-09-14 01:30:00,0.65477,0.65495,0.65451,0.65455,128500000.0
2006-09-14 01:31:00,0.65446,0.65458,0.65428,0.65452,106000000.0
2006-09-14 01:32:00,0.65445,0.65454,0.65415,0.65428,139200000.0
2006-09-14 01:33:00,0.65441,0.65443,0.65407,0.65407,42400000.0
2006-09-14 01:34:00,0.65411,0.65436,0.65411,0.65434,32400000.0
2006-09-14 01:35:00,0.65434,0.65439,0.65389,0.65397,85100000.0
2006-09-14 01:36:00,0.65405,0.65416,0.65394,0.65402,89399999.0
2006-09-14 01:37:00,0.65367,0.65393,0.65367,0.65375,99800000.0
2006-09-14 01:38:00,0.65373,0.65386,0.65346,0.65365,119100002.0
2006-09-14 01:39:00,0.65359,0.65392,0.65347,0.6536,97200000.0
2006-09-14 01:40:00,0.65368,0.65398,0.65361,0.65368,93400000.0
2006-09-14 01:41:00,0.65402,0.65406,0.65368,0.65397,105999999.0
2006-09-14 01:42:00,0.65401,0.65402,0.65378,0.6538,126800000.0
2006-09-14 01:43:00,0.6541,0.6541,0.65382,0.65383,167500000.0
2006-09-14 01:44:00,0.65376,0.65391,0.65362,0.65387,89299999.0
2006-09-14 01:45:00,0.65363,0.65382,0.65357,0.65378,56999999.0
2006-09-14 01:46:00,0.65368,0.65383,0.65364,0.65373,105900000.0
2006-09-14 01:47:00,0.65379,0.65387,0.65371,0.65371,69400000.0
2006-09-14 01:48:00,0.65381,0.65384,0.65358,0.65358,116399999.0
2006-09-14 01:49:00,0.65384,0.65384,0.65332,0.65344,73400000.0
2006-09-14 01:50:00,0.65344,0.65357,0.65308,0.65326,97100000.0
2006-09-14 01:51:00,0.65346,0.65366,0.65342,0.6536,129900001.0
2006-09-14 01:52:00,0.65375,0.65379,0.65341,0.6535,107900000.0
2006-09-14 01:53:00,0.6535,0.65373,0.65348,0.65348,60800000.0
2006-09-14 01:54:00,0.65373,0.65373,0.65338,0.65352,70100000.0
2006-09-14 01:55:00,0.65353,0.65363,0.65313,0.65329,253200001.0
2006-09-14 01:56:00,0.65349,0.6535,0.6533,0.65332,47100000.0
2006-09-14 01:57:00,0.65321,0.65335,0.65314,0.65318,107800001.0
2006-09-14 01:58:00,0.65314,0.65335,0.65304,0.65315,111500001.0
2006-09-14 01:59:00,0.65317,0.65331,0.65311,0.65316,128599999.0
2006-09-14 02:00:00,0.65313,0.65338,0.65288,0.65322,253500002.0
2006-09-14 02:01:00,0.65318,0.65324,0.65305,0.65323,113900000.0
2006-09-14 02:02:00,0.65317,0.65339,0.65289,0.65312,180099999.0
2006-09-14 02:03:00,0.65308,0.65332,0.65288,0.65303,145799999.0
2006-09-14 02:04:00,0.65309,0.65324,0.65288,0.65295,96700000.0
2006-09-14 02:05:00,0.65327,0.65333,0.653,0.6532,133900001.0
2006-09-14 02:06:00,0.65344,0.65352,0.65315,0.65317,133099999.0
2006-09-14 02:07:00,0.65352,0.65355,0.65315,0.65335,157100002.0
2006-09-14 02:08:00,0.65337,0.65361,0.65311,0.65345,220300002.0
2006-09-14 02:09:00,0.65352,0.65352,0.65319,0.65341,103499998.0
2006-09-14 02:10:00,0.65353,0.65367,0.65327,0.65356,133100002.0
2006-09-14 02:11:00,0.65362,0.65385,0.65344,0.65372,165700000.0
2006-09-14 02:12:00,0.65354,0.65379,0.65322,0.65338,100600001.0
2006-09-14 02:13:00,0.65339,0.65356,0.65323,0.65328,193499997.0
2006-09-14 02:14:00,0.65356,0.65356,0.65314,0.65349,222799998.0
2006-09-14 02:15:00,0.65356,0.65364,0.65319,0.65335,260100000.0
2006-09-14 02:16:00,0.65346,0.65365,0.65324,0.65355,190500000.0
2006-09-14 02:17:00,0.65341,0.65356,0.6533,0.65356,78500000.0
2006-09-14 02:18:00,0.65334,0.6538,0.65334,0.6535,103600001.0
2006-09-14 02:19:00,0.65337,0.65357,0.65316,0.65341,139700001.0
2006-09-14 02:20:00,0.65352,0.65354,0.653,0.653,198900000.0
2006-09-14 02:21:00,0.65308,0.65328,0.65296,0.65318,168300001.0
2006-09-14 02:22:00,0.65305,0.65352,0.65298,0.65346,187299999.0
2006-09-14 02:23:00,0.65319,0.65361,0.65309,0.65312,218900001.0
2006-09-14 02:24:00,0.65312,0.65323,0.65307,0.65316,182800001.0
2006-09-14 02:25:00,0.65318,0.65345,0.65298,0.65315,134499999.0
2006-09-14 02:26:00,0.6532,0.65355,0.65302,0.65304,178800001.0
2006-09-14 02:27:00,0.65326,0.6534,0.65286,0.65292,108000002.0
2006-09-14 02:28:00,0.65288,0.65325,0.65288,0.65317,173500000.0
2006-09-14 02:29:00,0.65333,0.65338,0.65302,0.65316,166799997.0
2006-09-14 02:30:00,0.65325,0.65343,0.65313,0.65313,152900002.0
2006-09-14 02:31:00,0.65313,0.65327,0.65301,0.65319,247799999.0
2006-09-14 02:32:00,0.65316,0.65337,0.6531,0.65323,107400000.0
2006-09-14 02:33:00,0.65307,0.65329,0.65298,0.65328,118000000.0
2006-09-14 02:34:00,0.65333,0.65352,0.65312,0.65352,137700000.0
2006-09-14 02:35:00,0.65355,0.65364,0.65307,0.65339,234000000.0
2006-09-14 02:36:00,0.6533,0.65351,0.65309,0.65326,171100000.0
2006-09-14 02:37:00,0.65343,0.65348,0.653,0.6534,237699999.0
2006-09-14 02:38:00,0.65321,0.65336,0.65293,0.6533,202500001.0
2006-09-14 02:39:00,0.65327,0.6534,0.65306,0.65319,95500001.0
2006-09-14 02:40:00,0.65328,0.65332,0.65275,0.6533,273800003.0
2006-09-14 02:41:00,0.65326,0.65338,0.65277,0.65317,187399996.0
2006-09-14 02:42:00,0.65318,0.65341,0.6531,0.6533,117799999.0
2006-09-14 02:43:00,0.65329,0.6533,0.65314,0.6533,95400001.0
2006-09-14 02:44:00,0.65345,0.65345,0.65306,0.65324,144800000.0
2006-09-14 02:45:00,0.65327,0.65331,0.65302,0.65323,140300000.0
2006-09-14 02:46:00,0.65322,0.6534,0.653,0.653,143599999.0
2006-09-14 02:47:00,0.6531,0.6534,0.65302,0.65337,101300000.0
2006-09-14 02:48:00,0.65331,0.65331,0.65308,0.65315,167099999.0
2006-09-14 02:49:00,0.65325,0.65336,0.65294,0.65308,135699999.0
2006-09-14 02:50:00,0.65315,0.65342,0.65298,0.65324,167399999.0
2006-09-14 02:51:00,0.6532,0.65345,0.65296,0.65324,279199998.0
2006-09-14 02:52:00,0.65329,0.65348,0.65304,0.6533,190099998.0
2006-09-14 02:53:00,0.65309,0.65347,0.65297,0.65331,79200000.0
2006-09-14 02:54:00,0.6533,0.65367,0.65316,0.65367,113699998.0
2006-09-14 02:55:00,0.65361,0.65402,0.65356,0.65389,89100000.0
2006-09-14 02:56:00,0.65392,0.65412,0.65375,0.65384,121799999.0
2006-09-14 02:57:00,0.65391,0.65429,0.65387,0.65413,108700000.0
2006-09-14 02:58:00,0.65422,0.65436,0.6539,0.65417,176800001.0
2006-09-14 02:59:00,0.65393,0.65411,0.65375,0.65389,223800000.0
2006-09-14 03:00:00,0.65385,0.65406,0.65373,0.65406,141700001.0
2006-09-14 03:01:00,0.65408,0.65452,0.654,0.65443,138399999.0
2006-09-14 03:02:00,0.65433,0.65468,0.6541,0.65462,190300001.0
2006-09-14 03:03:00,0.65454,0.65475,0.65426,0.6544,195500000.0
2006-09-14 03:04:00,0.65425,0.65453,0.65402,0.6543,216600002.0
2006-09-14 03:05:00,0.65423,0.65444,0.65395,0.65401,123000001.0
2006-09-14 03:06:00,0.6541,0.65422,0.65387,0.65421,108599999.0
2006-09-14 03:07:00,0.65434,0.6545,0.65411,0.65428,123100000.0
2006-09-14 03:08:00,0.65414,0.65464,0.65396,0.65444,201200002.0
2006-09-14 03:09:00,0.65423,0.6547,0.65422,0.65465,84300000.0
2006-09-14 03:10:00,0.65464,0.65487,0.65438,0.65466,126600000.0
2006-09-14 03:11:00,0.65463,0.65488,0.65434,0.65446,211399996.0
2006-09-14 03:12:00,0.65435,0.65447,0.65362,0.65428,257199999.0
2006-09-14 03:13:00,0.65414,0.65429,0.65409,0.65425,102400001.0
2006-09-14 03:14:00,0.65434,0.65442,0.65405,0.65412,51600000.0
2006-09-14 03:15:00,0.65411,0.65428,0.65398,0.65411,183800001.0
2006-09-14 03:16:00,0.65411,0.65431,0.65384,0.65418,165100000.0
2006-09-14 03:17:00,0.65409,0.65428,0.65394,0.65404,130099998.0
2006-09-14 03:18:00,0.65408,0.65444,0.65383,0.65424,318500005.0
2006-09-14 03:19:00,0.65412,0.65448,0.65404,0.65423,199000000.0
2006-09-14 03:20:00,0.65439,0.65452,0.65417,0.6545,149200000.0
2006-09-14 03:21:00,0.65445,0.65457,0.65406,0.65415,69600000.0
2006-09-14 03:22:00,0.65437,0.65458,0.65424,0.65439,157300003.0
2006-09-14 03:23:00,0.6543,0.65443,0.65409,0.65426,115600000.0
2006-09-14 03:24:00,0.65435,0.65446,0.65413,0.65432,126100001.0
2006-09-14 03:25:00,0.65436,0.65437,0.654,0.65418,72499999.0
2006-09-14 03:26:00,0.65426,0.65432,0.65396,0.6542,209900000.0
2006-09-14 03:27:00,0.65405,0.65425,0.65377,0.65414,145999999.0
2006-09-14 03:28:00,0.65422,0.65441,0.65411,0.65437,193200003.0
2006-09-14 03:29:00,0.65393,0.65425,0.65385,0.6539,119700002.0
2006-09-14 03:30:00,0.65402,0.65409,0.65375,0.65375,148399999.0
2006-09-14 03:31:00,0.65382,0.65407,0.65366,0.65404,126800000.0
2006-09-14 03:32:00,0.65411,0.65417,0.65379,0.65379,158300001.0
2006-09-14 03:33:00,0.65376,0.65407,0.65376,0.65387,87500000.0
2006-09-14 03:34:00,0.65388,0.65402,0.6537,0.65392,108099998.0
2006-09-14 03:35:00,0.65375,0.65402,0.65375,0.65382,165400002.0
2006-09-14 03:36:00,0.65379,0.65392,0.65379,0.65388,115600000.0
2006-09-14 03:37:00,0.65386,0.65406,0.65381,0.65386,243600002.0
2006-09-14 03:38:00,0.65386,0.65397,0.65376,0.65392,131400001.0
2006-09-14 03:39:00,0.65387,0.6539,0.65371,0.65378,119100000.0
2006-09-14 03:40:00,0.65395,0.6541,0.6537,0.65391,126399999.0
2006-09-14 03:41:00,0.65368,0.65409,0.65368,0.65402,184600001.0
2006-09-14 03:42:00,0.65397,0.65416,0.6538,0.65404,179200000.0
2006-09-14 03:43:00,0.65417,0.65418,0.6537,0.65396,150999997.0
2006-09-14 03:44:00,0.65401,0.65407,0.65382,0.65398,207500001.0
2006-09-14 03:45:00,0.65409,0.65422,0.65391,0.65402,48600000.0
2006-09-14 03:46:00,0.65419,0.65427,0.65373,0.654,183599999.0
2006-09-14 03:47:00,0.65393,0.65434,0.65388,0.6542,109900000.0
2006-09-14 03:48:00,0.65412,0.65433,0.65371,0.65413,284299999.0
2006-09-14 03:49:00,0.65418,0.6545,0.65395,0.65418,139399999.0
2006-09-14 03:50:00,0.65409,0.65426,0.65407,0.65417,191300000.0
2006-09-14 03:51:00,0.65423,0.65427,0.65399,0.6541,192800002.0
2006-09-14 03:52:00,0.65401,0.65437,0.65386,0.65412,155900002.0
2006-09-14 03:53:00,0.65383,0.654,0.65378,0.65385,117100002.0
2006-09-14 03:54:00,0.65368,0.65417,0.65368,0.65407,192299998.0
2006-09-14 03:55:00,0.65407,0.65407,0.65368,0.65375,197300003.0
2006-09-14 03:56:00,0.65379,0.6539,0.65374,0.65382,143800001.0
2006-09-14 03:57:00,0.65398,0.65409,0.65384,0.65388,99099999.0
2006-09-14 03:58:00,0.6539,0.65406,0.65369,0.65395,206300000.0
2006-09-14 03:59:00,0.65387,0.65396,0.65359,0.65381,149199999.0
2006-09-14 04:00:00,0.65378,0.65395,0.65363,0.65389,185400001.0
2006-09-14 04:01:00,0.65391,0.65405,0.65366,0.65375,97600000.0
2006-09-14 04:02:00,0.65389,0.65394,0.65359,0.65373,175000000.0
2006-09-14 04:03:00,0.65383,0.654,0.65357,0.6538,150699999.0
2006-09-14 04:04:00,0.65387,0.65394,0.65356,0.65358,139899999.0
2006-09-14 04:05:00,0.6538,0.65419,0.6537,0.65406,222200001.0
2006-09-14 04:06:00,0.65424,0.65428,0.65373,0.6542,223999997.0
2006-09-14 04:07:00,0.65421,0.65431,0.65403,0.6541,179800001.0
2006-09-14 04:08:00,0.6541,0.65414,0.65385,0.65389,123199999.0
2006-09-14 04:09:00,0.65388,0.65417,0.65377,0.65403,65400001.0
2006-09-14 04:10:00,0.65379,0.65409,0.65372,0.65388,170500002.0
2006-09-14 04:11:00,0.65377,0.65405,0.65377,0.654,144700003.0
2006-09-14 04:12:00,0.65408,0.65408,0.65325,0.65375,175499998.0
2006-09-14 04:13:00,0.65377,0.6538,0.65362,0.65371,147100001.0
2006-09-14 04:14:00,0.65369,0.65379,0.65348,0.65367,198100001.0
2006-09-14 04:15:00,0.65374,0.6538,0.65348,0.65369,128300001.0
2006-09-14 04:16:00,0.65346,0.65387,0.65337,0.65349,136299999.0
2006-09-14 04:17:00,0.6535,0.6535,0.6531,0.6532,120299998.0
2006-09-14 04:18:00,0.65334,0.65337,0.65309,0.65331,160700000.0
2006-09-14 04:19:00,0.65334,0.65337,0.65296,0.65305,111500000.0
2006-09-14 04:20:00,0.65308,0.65351,0.65304,0.65349,98300000.0
2006-09-14 04:21:00,0.6533,0.65372,0.6532,0.65323,223900001.0
2006-09-14 04:22:00,0.65319,0.65353,0.65317,0.6535,138200003.0
2006-09-14 04:23:00,0.65337,0.65373,0.65337,0.65355,250800003.0
2006-09-14 04:24:00,0.65356,0.65363,0.65334,0.65349,164000000.0
2006-09-14 04:25:00,0.65368,0.65369,0.65344,0.6535,103500002.0
2006-09-14 04:26:00,0.65355,0.65359,0.65334,0.65334,174200003.0
2006-09-14 04:27:00,0.65367,0.65368,0.65329,0.65348,149300003.0
2006-09-14 04:28:00,0.6534,0.65357,0.65323,0.6535,129300000.0
2006-09-14 04:29:00,0.65355,0.65362,0.65336,0.6536,214500002.0
2006-09-14 04:30:00,0.65352,0.65356,0.65322,0.65337,114599999.0
2006-09-14 04:31:00,0.65332,0.65348,0.65326,0.65346,126400000.0
2006-09-14 04:32:00,0.65341,0.65359,0.6532,0.65341,151499999.0
2006-09-14 04:33:00,0.65352,0.65364,0.65324,0.65338,123299999.0
2006-09-14 04:34:00,0.65336,0.65345,0.65317,0.65332,141199999.0
2006-09-14 04:35:00,0.65336,0.65357,0.65314,0.65326,165600000.0
2006-09-14 04:36:00,0.65341,0.65363,0.65317,0.65326,159199999.0
2006-09-14 04:37:00,0.65334,0.6535,0.65315,0.6535,112999999.0
2006-09-14 04:38:00,0.65352,0.65355,0.65312,0.65343,186700002.0
2006-09-14 04:39:00,0.65327,0.65358,0.6531,0.6535,189499999.0
2006-09-14 04:40:00,0.65343,0.65362,0.65329,0.65331,152999999.0
2006-09-14 04:41:00,0.6532,0.65342,0.65313,0.65313,131300000.0
2006-09-14 04:42:00,0.65328,0.65343,0.65303,0.65339,140199999.0
2006-09-14 04:43:00,0.65328,0.65332,0.65307,0.65321,100999999.0
2006-09-14 04:44:00,0.65332,0.65333,0.65307,0.65307,134899998.0
2006-09-14 04:45:00,0.65311,0.65335,0.65306,0.65325,140700000.0
2006-09-14 04:46:00,0.65344,0.65351,0.65312,0.65332,239599997.0
2006-09-14 04:47:00,0.65333,0.65345,0.65316,0.65324,150500000.0
2006-09-14 04:48:00,0.65335,0.65344,0.65315,0.65337,115300000.0
2006-09-14 04:49:00,0.65326,0.65339,0.65309,0.65328,200100000.0
2006-09-14 04:50:00,0.65322,0.65342,0.6531,0.6531,225200002.0
2006-09-14 04:51:00,0.65318,0.65328,0.65305,0.65305,138700002.0
2006-09-14 04:52:00,0.65299,0.65342,0.65289,0.65318,106400001.0
2006-09-14 04:53:00,0.65301,0.6532,0.65297,0.65303,111300001.0
2006-09-14 04:54:00,0.65306,0.65324,0.65285,0.65303,121100000.0
2006-09-14 04:55:00,0.65312,0.65326,0.65288,0.65304,117400000.0
2006-09-14 04:56:00,0.65298,0.65328,0.6529,0.65328,226500001.0
2006-09-14 04:57:00,0.65332,0.65334,0.65289,0.65292,140800003.0
2006-09-14 04:58:00,0.65292,0.6533,0.65292,0.6533,143900000.0
2006-09-14 04:59:00,0.65326,0.65361,0.65309,0.65341,157099998.0
2006-09-14 05:00:00,0.65344,0.65352,0.6532,0.6534,145600001.0
2006-09-14 05:01:00,0.65349,0.65373,0.65323,0.65373,199700000.0
2006-09-14 05:02:00,0.65328,0.65337,0.65291,0.65326,126000001.0
2006-09-14 05:03:00,0.65303,0.65338,0.65289,0.65317,174300003.0
2006-09-14 05:04:00,0.65282,0.65337,0.65277,0.65297,196500000.0
2006-09-14 05:05:00,0.65307,0.65332,0.65288,0.65313,324499998.0
2006-09-14 05:06:00,0.65313,0.65331,0.65289,0.65304,168900001.0
2006-09-14 05:07:00,0.65306,0.65337,0.65284,0.6531,210399997.0
2006-09-14 05:08:00,0.65298,0.65333,0.6529,0.65312,167300000.0
2006-09-14 05:09:00,0.65305,0.65336,0.65297,0.65313,144099999.0
2006-09-14 05:10:00,0.65307,0.65327,0.65296,0.6532,109400000.0
2006-09-14 05:11:00,0.65308,0.6533,0.65302,0.6531,147300000.0
2006-09-14 05:12:00,0.65298,0.65319,0.65285,0.65307,80399999.0
2006-09-14 05:13:00,0.65285,0.65323,0.65278,0.65321,192700000.0
2006-09-14 05:14:00,0.65328,0.65336,0.65292,0.65294,316299998.0
2006-09-14 05:15:00,0.65316,0.6533,0.65294,0.65315,100300002.0
2006-09-14 05:16:00,0.65313,0.65331,0.65303,0.65312,201199997.0
2006-09-14 05:17:00,0.65309,0.65336,0.65303,0.65326,147900000.0
2006-09-14 05:18:00,0.65292,0.65337,0.65269,0.6531,202599999.0
2006-09-14 05:19:00,0.65315,0.65333,0.65296,0.65315,132199999.0
2006-09-14 05:20:00,0.65289,0.65331,0.65286,0.65325,124300000.0
2006-09-14 05:21:00,0.65288,0.65332,0.65288,0.65323,113100000.0
2006-09-14 05:22:00,0.65332,0.65335,0.65309,0.65322,107000000.0
2006-09-14 05:23:00,0.65309,0.65322,0.65277,0.65302,142200000.0
2006-09-14 05:24:00,0.65322,0.65334,0.65288,0.65293,122499999.0
2006-09-14 05:25:00,0.65294,0.65334,0.65294,0.65323,312000000.0
2006-09-14 05:26:00,0.65326,0.65338,0.653,0.65306,125999998.0
2006-09-14 05:27:00,0.6532,0.65344,0.65315,0.65328,136300000.0
2006-09-14 05:28:00,0.65313,0.65325,0.65288,0.65315,155899999.0
2006-09-14 05:29:00,0.65319,0.6534,0.65288,0.6534,124399998.0
2006-09-14 05:30:00,0.65308,0.65338,0.65291,0.65291,177400000.0
2006-09-14 05:31:00,0.6533,0.65331,0.65314,0.65319,143199999.0
2006-09-14 05:32:00,0.65307,0.65352,0.65298,0.65339,122399999.0
2006-09-14 05:33:00,0.65331,0.65352,0.65327,0.65329,103299999.0
2006-09-14 05:34:00,0.65329,0.65353,0.65322,0.6534,192600003.0
2006-09-14 05:35:00,0.65345,0.65355,0.65325,0.65329,182099999.0
2006-09-14 05:36:00,0.65335,0.65372,0.65332,0.65356,130199999.0
2006-09-14 05:37:00,0.65378,0.65403,0.6536,0.65403,152299997.0
2006-09-14 05:38:00,0.65406,0.65411,0.65377,0.6538,169900001.0
2006-09-14 05:39:00,0.65368,0.65403,0.6536,0.6539,103700000.0
2006-09-14 05:40:00,0.65401,0.65405,0.65387,0.65405,114699998.0
2006-09-14 05:41:00,0.6541,0.6541,0.65366,0.65375,195900001.0
2006-09-14 05:42:00,0.65376,0.65405,0.65368,0.65383,240700002.0
2006-09-14 05:43:00,0.65385,0.654,0.65362,0.65381,177699999.0
2006-09-14 05:44:00,0.65388,0.65397,0.65366,0.65372,122000000.0
2006-09-14 05:45:00,0.65374,0.65397,0.6536,0.65378,207100004.0
2006-09-14 05:46:00,0.65369,0.65402,0.65362,0.6538,211800000.0
2006-09-14 05:47:00,0.65386,0.65387,0.65349,0.65357,200700002.0
2006-09-14 05:48:00,0.65366,0.65386,0.65365,0.65383,138799998.0
2006-09-14 05:49:00,0.65375,0.65398,0.65363,0.65378,161499999.0
2006-09-14 05:50:00,0.65374,0.65403,0.65352,0.6536,156299998.0
2006-09-14 05:51:00,0.65382,0.6539,0.65357,0.65388,106000001.0
2006-09-14 05:52:00,0.65386,0.6539,0.65366,0.65373,193699997.0
2006-09-14 05:53:00,0.65369,0.65389,0.65352,0.65389,117200000.0
2006-09-14 05:54:00,0.65363,0.65387,0.65353,0.65375,137200002.0
2006-09-14 05:55:00,0.65358,0.65389,0.65357,0.6537,139400000.0
2006-09-14 05:56:00,0.65377,0.6538,0.65352,0.65369,133100000.0
2006-09-14 05:57:00,0.65373,0.65393,0.65355,0.65371,199900001.0
2006-09-14 05:58:00,0.65359,0.6537,0.65341,0.65349,160200001.0
2006-09-14 05:59:00,0.65369,0.65376,0.65327,0.65358,134199999.0
2006-09-14 06:00:00,0.6535,0.65357,0.65318,0.65357,81100000.0
2006-09-14 06:01:00,0.65349,0.65369,0.65325,0.65345,210500002.0
2006-09-14 06:02:00,0.65342,0.65356,0.65312,0.65336,163500002.0
2006-09-14 06:03:00,0.65307,0.65349,0.65307,0.65331,123199999.0
2006-09-14 06:04:00,0.65342,0.6535,0.65327,0.65327,140900000.0
2006-09-14 06:05:00,0.65337,0.65363,0.65325,0.65335,120600000.0
2006-09-14 06:06:00,0.65341,0.65352,0.6532,0.65335,226100000.0
2006-09-14 06:07:00,0.6534,0.65379,0.65328,0.65359,193200000.0
2006-09-14 06:08:00,0.65374,0.65387,0.65336,0.65369,169900000.0
2006-09-14 06:09:00,0.65365,0.65374,0.65324,0.65358,112200001.0
2006-09-14 06:10:00,0.65368,0.65405,0.65337,0.65347,178500002.0
2006-09-14 06:11:00,0.65353,0.65376,0.65349,0.65367,80900000.0
2006-09-14 06:12:00,0.65363,0.65381,0.65339,0.65362,131900000.0
2006-09-14 06:13:00,0.65361,0.65384,0.65344,0.65347,154100000.0
2006-09-14 06:14:00,0.65381,0.65381,0.65347,0.65355,96099999.0
2006-09-14 06:15:00,0.65355,0.65366,0.65339,0.65365,142000000.0
2006-09-14 06:16:00,0.6533,0.65365,0.65313,0.65331,194900002.0
2006-09-14 06:17:00,0.65354,0.65355,0.65337,0.65354,129199998.0
2006-09-14 06:18:00,0.65339,0.6537,0.6533,0.65348,198499999.0
2006-09-14 06:19:00,0.65343,0.65362,0.65324,0.6535,129400002.0
2006-09-14 06:20:00,0.65353,0.65376,0.65332,0.65347,172500000.0
2006-09-14 06:21:00,0.65357,0.65371,0.65349,0.65357,115299999.0
2006-09-14 06:22:00,0.65361,0.65367,0.65342,0.65352,227999997.0
2006-09-14 06:23:00,0.65366,0.65375,0.65331,0.65373,92499999.0
2006-09-14 06:24:00,0.65353,0.65377,0.65334,0.65367,181500002.0
2006-09-14 06:25:00,0.65375,0.6539,0.65364,0.65365,146800000.0
2006-09-14 06:26:00,0.65379,0.65382,0.65354,0.65364,104600001.0
2006-09-14 06:27:00,0.65373,0.65396,0.65347,0.65358,264900000.0
2006-09-14 06:28:00,0.65372,0.65402,0.65346,0.65376,183299997.0
2006-09-14 06:29:00,0.65369,0.65379,0.65345,0.6536,143099999.0
2006-09-14 06:30:00,0.65356,0.65387,0.65352,0.6538,134300001.0
2006-09-14 06:31:00,0.65375,0.65382,0.6535,0.65375,132499999.0
2006-09-14 06:32:00,0.6538,0.65405,0.65363,0.65389,183400000.0
2006-09-14 06:33:00,0.65373,0.65397,0.65365,0.65397,215000000.0
2006-09-14 06:34:00,0.65392,0.65395,0.65365,0.65382,150399998.0
2006-09-14 06:35:00,0.65372,0.65403,0.65359,0.65374,150699999.0
2006-09-14 06:36:00,0.65382,0.65409,0.65367,0.65375,186199999.0
2006-09-14 06:37:00,0.65396,0.65415,0.65369,0.65394,264000002.0
2006-09-14 06:38:00,0.65383,0.65402,0.65369,0.65402,189200000.0
2006-09-14 06:39:00,0.65419,0.65424,0.6539,0.6539,117499999.0
2006-09-14 06:40:00,0.65389,0.65405,0.65376,0.65402,214900001.0
2006-09-14 06:41:00,0.65414,0.65423,0.65392,0.65411,170800001.0
2006-09-14 06:42:00,0.6538,0.65422,0.6538,0.65409,173299999.0
2006-09-14 06:43:00,0.65396,0.65411,0.65394,0.654,178199999.0
2006-09-14 06:44:00,0.65387,0.65404,0.65361,0.65395,246599999.0
2006-09-14 06:45:00,0.65397,0.65414,0.65387,0.654,152100000.0
2006-09-14 06:46:00,0.65401,0.65413,0.6539,0.65402,124499999.0
2006-09-14 06:47:00,0.65414,0.65429,0.65388,0.65405,149200000.0
2006-09-14 06:48:00,0.65412,0.65413,0.65386,0.65397,117299997.0
2006-09-14 06:49:00,0.65391,0.65408,0.6539,0.65403,140100001.0
2006-09-14 06:50:00,0.65403,0.65435,0.65382,0.65423,247300000.0
2006-09-14 06:51:00,0.65428,0.65441,0.65398,0.65403,98400000.0
2006-09-14 06:52:00,0.65391,0.65436,0.65391,0.6542,185100001.0
2006-09-14 06:53:00,0.65417,0.65428,0.65402,0.65418,112000000.0
2006-09-14 06:54:00,0.65427,0.65449,0.65404,0.65404,157500002.0
2006-09-14 06:55:00,0.65425,0.65445,0.654,0.65412,211899998.0
2006-09-14 06:56:00,0.65429,0.65437,0.65397,0.65408,191499998.0
2006-09-14 06:57:00,0.65413,0.65437,0.65392,0.65415,162499997.0
2006-09-14 06:58:00,0.65405,0.6543,0.65392,0.65413,185100001.0
2006-09-14 06:59:00,0.65414,0.65417,0.65389,0.65398,127800001.0
2006-09-14 07:00:00,0.65402,0.65417,0.65366,0.65395,113300000.0
2006-09-14 07:01:00,0.65414,0.65414,0.65382,0.65387,78500000.0
2006-09-14 07:02:00,0.65392,0.65407,0.65359,0.65389,164900002.0
2006-09-14 07:03:00,0.65386,0.65413,0.65354,0.65397,108800000.0
2006-09-14 07:04:00,0.65406,0.65414,0.65382,0.65403,143400000.0
2006-09-14 07:05:00,0.65396,0.65414,0.65392,0.65406,106999999.0
2006-09-14 07:06:00,0.65408,0.65422,0.65387,0.65391,141000001.0
2006-09-14 07:07:00,0.65398,0.6542,0.65384,0.65393,138299999.0
2006-09-14 07:08:00,0.6539,0.65407,0.6535,0.65382,135300000.0
2006-09-14 07:09:00,0.6538,0.65422,0.6538,0.6541,211299997.0
2006-09-14 07:10:00,0.65396,0.65418,0.65394,0.65403,131600004.0
2006-09-14 07:11:00,0.65411,0.65423,0.65382,0.65413,146299998.0
2006-09-14 07:12:00,0.65414,0.65425,0.65393,0.65402,189000000.0
2006-09-14 07:13:00,0.6541,0.65432,0.65369,0.65369,134300000.0
2006-09-14 07:14:00,0.65358,0.65415,0.65358,0.65407,150300003.0
2006-09-14 07:15:00,0.6541,0.65433,0.65395,0.65395,103200002.0
2006-09-14 07:16:00,0.65435,0.65451,0.65388,0.6541,175799998.0
2006-09-14 07:17:00,0.65442,0.65443,0.65396,0.65428,50400000.0
2006-09-14 07:18:00,0.65458,0.65458,0.65388,0.65442,198099999.0
2006-09-14 07:19:00,0.65446,0.65462,0.65401,0.65431,131900000.0
2006-09-14 07:20:00,0.65415,0.65452,0.65403,0.65444,109499998.0
2006-09-14 07:21:00,0.65411,0.65439,0.65397,0.65397,141999999.0
2006-09-14 07:22:00,0.65431,0.65449,0.65418,0.65418,142499998.0
2006-09-14 07:23:00,0.654,0.65445,0.6539,0.65433,87800000.0
2006-09-14 07:24:00,0.65422,0.65442,0.65403,0.6541,81299999.0
2006-09-14 07:25:00,0.65393,0.65448,0.65387,0.65445,170400000.0
2006-09-14 07:26:00,0.65451,0.65463,0.65414,0.6545,178299999.0
2006-09-14 07:27:00,0.65448,0.65454,0.65419,0.65454,104599998.0
2006-09-14 07:28:00,0.65453,0.65463,0.65402,0.65436,78200000.0
2006-09-14 07:29:00,0.65438,0.65465,0.65409,0.65463,100300000.0
2006-09-14 07:30:00,0.65444,0.65462,0.65418,0.6542,191500000.0
2006-09-14 07:31:00,0.65446,0.65452,0.65413,0.65428,199200002.0
2006-09-14 07:32:00,0.65452,0.65475,0.65445,0.65456,161300000.0
2006-09-14 07:33:00,0.65466,0.65522,0.65434,0.65491,177899997.0
2006-09-14 07:34:00,0.65477,0.655,0.6547,0.65483,130199999.0
2006-09-14 07:35:00,0.65466,0.65484,0.65439,0.6546,108700000.0
2006-09-14 07:36:00,0.65466,0.65502,0.65466,0.65502,162399999.0
2006-09-14 07:37:00,0.65483,0.65489,0.65458,0.6548,163400001.0
2006-09-14 07:38:00,0.65474,0.65481,0.65433,0.6544,233000002.0
2006-09-14 07:39:00,0.65449,0.65482,0.65405,0.65471,143499999.0
2006-09-14 07:40:00,0.65483,0.65491,0.65431,0.65434,161500001.0
2006-09-14 07:41:00,0.65438,0.65467,0.65429,0.6545,140099999.0
2006-09-14 07:42:00,0.65464,0.65475,0.65437,0.65456,176400001.0
2006-09-14 07:43:00,0.65463,0.65467,0.6539,0.65429,221000001.0
2006-09-14 07:44:00,0.65436,0.65457,0.65427,0.65435,119900000.0
2006-09-14 07:45:00,0.65441,0.65459,0.65411,0.65421,261799999.0
2006-09-14 07:46:00,0.65427,0.65444,0.6541,0.6541,123500001.0
2006-09-14 07:47:00,0.65413,0.65468,0.65413,0.65437,124899998.0
2006-09-14 07:48:00,0.65437,0.6545,0.65385,0.65421,165800001.0
2006-09-14 07:49:00,0.65407,0.65442,0.65393,0.65413,183400002.0
2006-09-14 07:50:00,0.65409,0.65468,0.65404,0.65449,185699997.0
2006-09-14 07:51:00,0.65465,0.65483,0.65442,0.65458,191899998.0
2006-09-14 07:52:00,0.65471,0.65485,0.6544,0.65467,184599998.0
2006-09-14 07:53:00,0.65472,0.65476,0.65419,0.65464,106499999.0
2006-09-14 07:54:00,0.65467,0.65516,0.65456,0.65516,166700000.0
2006-09-14 07:55:00,0.65498,0.65513,0.65464,0.65489,211199997.0
2006-09-14 07:56:00,0.65484,0.65489,0.65461,0.65476,128099998.0
2006-09-14 07:57:00,0.6545,0.65503,0.65441,0.65494,164600000.0
2006-09-14 07:58:00,0.6544,0.65507,0.6544,0.65458,124900001.0
2006-09-14 07:59:00,0.65528,0.65528,0.65472,0.65493,158499999.0
2006-09-14 08:00:00,0.65493,0.65525,0.65442,0.65503,163500001.0
2006-09-14 08:01:00,0.65534,0.65538,0.65504,0.65538,125800000.0
2006-09-14 08:02:00,0.6554,0.65597,0.65536,0.65585,104900002.0
2006-09-14 08:03:00,0.65595,0.65598,0.65553,0.65553,131100000.0
2006-09-14 08:04:00,0.65569,0.65584,0.65485,0.65486,133600000.0
2006-09-14 08:05:00,0.65527,0.65538,0.65466,0.6548,216999999.0
2006-09-14 08:06:00,0.65491,0.65523,0.6546,0.65498,190899999.0
2006-09-14 08:07:00,0.65488,0.65518,0.65471,0.65516,182499998.0
2006-09-14 08:08:00,0.65504,0.6551,0.65442,0.6548,234700003.0
2006-09-14 08:09:00,0.65484,0.65494,0.65423,0.65464,151200001.0
2006-09-14 08:10:00,0.65462,0.65479,0.65417,0.65428,89800000.0
2006-09-14 08:11:00,0.65474,0.65474,0.65429,0.65472,122600000.0
2006-09-14 08:12:00,0.65492,0.65494,0.65437,0.65456,149100001.0
2006-09-14 08:13:00,0.65486,0.65493,0.65452,0.65472,106900000.0
2006-09-14 08:14:00,0.6549,0.655,0.65437,0.655,97200002.0
2006-09-14 08:15:00,0.65501,0.65505,0.65458,0.65487,218800003.0
2006-09-14 08:16:00,0.65483,0.65518,0.65452,0.65501,187200000.0
2006-09-14 08:17:00,0.65491,0.65512,0.65473,0.65482,102500000.0
2006-09-14 08:18:00,0.65494,0.65536,0.65445,0.65522,223600001.0
2006-09-14 08:19:00,0.65549,0.65579,0.6551,0.65573,186799995.0
2006-09-14 08:20:00,0.65573,0.65596,0.65541,0.65563,190000001.0
2006-09-14 08:21:00,0.65564,0.65585,0.65546,0.65579,154599999.0
2006-09-14 08:22:00,0.6556,0.65572,0.65549,0.65559,119000000.0
2006-09-14 08:23:00,0.65587,0.6559,0.65556,0.65574,108799999.0
2006-09-14 08:24:00,0.65575,0.65605,0.65554,0.65577,185899999.0
2006-09-14 08:25:00,0.65582,0.65623,0.65572,0.65576,108799999.0
2006-09-14 08:26:00,0.65585,0.65588,0.65542,0.65565,149600001.0
2006-09-14 08:27:00,0.65564,0.6559,0.65562,0.65575,89199999.0
2006-09-14 08:28:00,0.65585,0.65633,0.65561,0.65633,141199999.0
2006-09-14 08:29:00,0.65628,0.65694,0.6561,0.65649,205200000.0
2006-09-14 08:30:00,0.65662,0.65682,0.65606,0.6567,156199999.0
2006-09-14 08:31:00,0.65697,0.65728,0.65681,0.65728,108900000.0
2006-09-14 08:32:00,0.65713,0.6574,0.65694,0.6572,109199999.0
2006-09-14 08:33:00,0.65728,0.6574,0.65705,0.65735,158700001.0
2006-09-14 08:34:00,0.65725,0.65749,0.65705,0.65749,136999999.0
2006-09-14 08:35:00,0.65747,0.65784,0.65727,0.65777,114700000.0
2006-09-14 08:36:00,0.65791,0.65808,0.65762,0.65773,118700001.0
2006-09-14 08:37:00,0.65766,0.65797,0.65765,0.65776,123999998.0
2006-09-14 08:38:00,0.65769,0.65772,0.65711,0.65718,148200002.0
2006-09-14 08:39:00,0.65729,0.65734,0.65675,0.65717,114000001.0
2006-09-14 08:40:00,0.6575,0.65753,0.65718,0.65724,102800000.0
2006-09-14 08:41:00,0.65735,0.65737,0.65669,0.65696,161200000.0
2006-09-14 08:42:00,0.65678,0.65701,0.65664,0.6568,166600001.0
2006-09-14 08:43:00,0.65671,0.65684,0.65645,0.65675,107600001.0
2006-09-14 08:44:00,0.65657,0.65679,0.65629,0.65653,161100000.0
2006-09-14 08:45:00,0.65635,0.65667,0.6563,0.65656,72300000.0
2006-09-14 08:46:00,0.65668,0.65693,0.65641,0.65693,133600000.0
2006-09-14 08:47:00,0.65663,0.65693,0.65655,0.65688,88500000.0
2006-09-14 08:48:00,0.65677,0.65694,0.65651,0.65663,103000001.0
2006-09-14 08:49:00,0.65675,0.65695,0.65675,0.65676,61100000.0
2006-09-14 08:50:00,0.65669,0.6569,0.65659,0.65682,158700001.0
2006-09-14 08:51:00,0.65658,0.65698,0.65619,0.65662,169500000.0
2006-09-14 08:52:00,0.65694,0.65699,0.65642,0.65677,147500000.0
2006-09-14 08:53:00,0.65653,0.65683,0.65638,0.65658,104800000.0
2006-09-14 08:54:00,0.65665,0.65702,0.65651,0.65674,198499998.0
2006-09-14 08:55:00,0.65701,0.65704,0.65635,0.65686,149000001.0
2006-09-14 08:56:00,0.65678,0.65695,0.6566,0.65687,129900001.0
2006-09-14 08:57:00,0.6564,0.65686,0.65635,0.65635,175500000.0
2006-09-14 08:58:00,0.65636,0.65648,0.65592,0.65606,227900001.0
2006-09-14 08:59:00,0.65592,0.65622,0.65576,0.65607,196299997.0
2006-09-14 09:00:00,0.65578,0.65617,0.65566,0.65597,59700000.0
2006-09-14 09:01:00,0.65563,0.65581,0.65559,0.65569,69500001.0
2006-09-14 09:02:00,0.65555,0.65609,0.65546,0.65592,69200000.0
2006-09-14 09:03:00,0.65609,0.65611,0.65572,0.65611,140800001.0
2006-09-14 09:04:00,0.65625,0.65625,0.65579,0.65593,183000001.0
2006-09-14 09:05:00,0.65603,0.65613,0.65553,0.65579,47700000.0
2006-09-14 09:06:00,0.65587,0.65615,0.65574,0.65577,57000000.0
2006-09-14 09:07:00,0.65575,0.65602,0.65568,0.65585,132300000.0
2006-09-14 09:08:00,0.65572,0.65607,0.65571,0.65594,132000001.0
2006-09-14 09:09:00,0.65581,0.65611,0.65566,0.65603,169000000.0
2006-09-14 09:10:00,0.65584,0.65611,0.65571,0.65603,127800001.0
2006-09-14 09:11:00,0.65604,0.65625,0.65586,0.65607,158600002.0
2006-09-14 09:12:00,0.65586,0.6563,0.65582,0.65628,99100001.0
2006-09-14 09:13:00,0.65628,0.65651,0.65595,0.65629,165200002.0
2006-09-14 09:14:00,0.65605,0.65605,0.65571,0.6559,148699999.0
2006-09-14 09:15:00,0.65601,0.65611,0.6556,0.65574,193100000.0
2006-09-14 09:16:00,0.65585,0.6562,0.65577,0.65608,163400000.0
2006-09-14 09:17:00,0.65594,0.65631,0.65581,0.65631,173599998.0
2006-09-14 09:18:00,0.65625,0.65648,0.65587,0.6562,222100001.0
2006-09-14 09:19:00,0.65604,0.6561,0.65561,0.65568,130000000.0
2006-09-14 09:20:00,0.65582,0.65602,0.65567,0.65584,119200000.0
2006-09-14 09:21:00,0.65608,0.65634,0.65582,0.65616,173800001.0
2006-09-14 09:22:00,0.6563,0.6563,0.65587,0.65605,171200001.0
2006-09-14 09:23:00,0.65596,0.65643,0.65594,0.65604,119100001.0
2006-09-14 09:24:00,0.65598,0.65612,0.65574,0.65582,141299999.0
2006-09-14 09:25:00,0.65612,0.65625,0.65565,0.65593,228999996.0
2006-09-14 09:26:00,0.6561,0.65616,0.65584,0.65613,154499998.0
2006-09-14 09:27:00,0.65591,0.65616,0.65569,0.65606,178400002.0
2006-09-14 09:28:00,0.65623,0.65631,0.65574,0.65575,119100003.0
2006-09-14 09:29:00,0.65584,0.65621,0.65584,0.65602,91699999.0
2006-09-14 09:30:00,0.65602,0.65609,0.65566,0.65595,156600001.0
2006-09-14 09:31:00,0.65587,0.65609,0.65558,0.65602,149499996.0
2006-09-14 09:32:00,0.65594,0.65626,0.65573,0.65607,146899998.0
2006-09-14 09:33:00,0.65603,0.6564,0.65602,0.65608,180699999.0
2006-09-14 09:34:00,0.65593,0.65626,0.65581,0.65609,147699998.0
2006-09-14 09:35:00,0.65592,0.65616,0.6555,0.65601,203700001.0
2006-09-14 09:36:00,0.65601,0.65608,0.65562,0.65582,123700000.0
2006-09-14 09:37:00,0.6558,0.65624,0.65579,0.65594,175000000.0
2006-09-14 09:38:00,0.65599,0.6564,0.65584,0.65617,184099999.0
2006-09-14 09:39:00,0.65617,0.65627,0.65605,0.65613,127900000.0
2006-09-14 09:40:00,0.65618,0.65649,0.65601,0.65639,155399996.0
2006-09-14 09:41:00,0.65611,0.6568,0.65592,0.65665,139799999.0
2006-09-14 09:42:00,0.65656,0.65689,0.6564,0.65659,125700000.0
2006-09-14 09:43:00,0.6565,0.65684,0.65625,0.65671,101500000.0
2006-09-14 09:44:00,0.65657,0.6568,0.65643,0.65676,126000000.0
2006-09-14 09:45:00,0.6567,0.65682,0.65649,0.6566,81100000.0
2006-09-14 09:46:00,0.65665,0.65681,0.65631,0.6565,198400002.0
2006-09-14 09:47:00,0.65661,0.65693,0.65652,0.6568,176600000.0
2006-09-14 09:48:00,0.65674,0.65692,0.65642,0.6568,165399998.0
2006-09-14 09:49:00,0.65675,0.65681,0.65632,0.65681,179400000.0
2006-09-14 09:50:00,0.65682,0.65693,0.65643,0.65643,94200000.0
2006-09-14 09:51:00,0.65686,0.65704,0.65651,0.65679,181499998.0
2006-09-14 09:52:00,0.65704,0.6571,0.65682,0.65707,129700000.0
2006-09-14 09:53:00,0.65692,0.65704,0.65673,0.657,113299999.0
2006-09-14 09:54:00,0.65686,0.65706,0.65675,0.6569,169399998.0
2006-09-14 09:55:00,0.65693,0.65719,0.65681,0.65703,108200000.0
2006-09-14 09:56:00,0.6572,0.65731,0.65667,0.65693,157699999.0
2006-09-14 09:57:00,0.65691,0.65744,0.6566,0.65715,210500001.0
2006-09-14 09:58:00,0.65691,0.65734,0.65681,0.6573,124200000.0
2006-09-14 09:59:00,0.65699,0.65731,0.65686,0.65719,123499998.0
2006-09-14 10:00:00,0.65724,0.65752,0.65697,0.65743,154600000.0
2006-09-14 10:01:00,0.65727,0.65753,0.65712,0.65749,163999999.0
2006-09-14 10:02:00,0.65721,0.65763,0.65703,0.65763,217499999.0
2006-09-14 10:03:00,0.65736,0.65768,0.65707,0.65745,137900002.0
2006-09-14 10:04:00,0.65752,0.65784,0.65725,0.65752,188400000.0
2006-09-14 10:05:00,0.65745,0.65761,0.65722,0.65722,155900000.0
2006-09-14 10:06:00,0.65737,0.65762,0.657,0.65743,257700001.0
2006-09-14 10:07:00,0.65748,0.65761,0.65726,0.65745,261900001.0
2006-09-14 10:08:00,0.6574,0.65764,0.65718,0.65734,197500001.0
2006-09-14 10:09:00,0.65719,0.65762,0.65714,0.65761,198700000.0
2006-09-14 10:10:00,0.65728,0.65779,0.65728,0.65771,94099999.0
2006-09-14 10:11:00,0.65757,0.6578,0.65749,0.6577,126199999.0
2006-09-14 10:12:00,0.65768,0.65834,0.65763,0.65827,140199999.0
2006-09-14 10:13:00,0.65824,0.65855,0.65787,0.65838,113699998.0
2006-09-14 10:14:00,0.65848,0.65906,0.65826,0.6588,127100001.0
2006-09-14 10:15:00,0.65875,0.65907,0.65853,0.65881,122200000.0
2006-09-14 10:16:00,0.65886,0.659,0.65824,0.65862,222500002.0
2006-09-14 10:17:00,0.65869,0.65926,0.6585,0.6588,143100000.0
2006-09-14 10:18:00,0.65891,0.65905,0.65844,0.65873,197600000.0
2006-09-14 10:19:00,0.65878,0.65964,0.65878,0.65922,76600000.0
2006-09-14 10:20:00,0.65881,0.6592,0.65877,0.65899,157299996.0
2006-09-14 10:21:00,0.65893,0.65953,0.65875,0.65949,134799998.0
2006-09-14 10:22:00,0.65929,0.65929,0.65876,0.65919,94700000.0
2006-09-14 10:23:00,0.65923,0.65928,0.6588,0.65915,208299999.0
2006-09-14 10:24:00,0.65922,0.65922,0.65866,0.65875,141600002.0
2006-09-14 10:25:00,0.6586,0.65916,0.65855,0.65895,162100000.0
2006-09-14 10:26:00,0.65871,0.65924,0.65834,0.65872,219899999.0
2006-09-14 10:27:00,0.6589,0.65924,0.65845,0.65924,129000000.0
2006-09-14 10:28:00,0.65931,0.65937,0.65884,0.65898,125599999.0
2006-09-14 10:29:00,0.65929,0.65936,0.65871,0.65914,145800000.0
2006-09-14 10:30:00,0.65912,0.65924,0.65856,0.65903,145600000.0
2006-09-14 10:31:00,0.6593,0.6595,0.659,0.65931,103600000.0
2006-09-14 10:32:00,0.65927,0.65948,0.65898,0.65934,101500000.0
2006-09-14 10:33:00,0.65931,0.65943,0.6591,0.65924,63000000.0
2006-09-14 10:34:00,0.65908,0.65932,0.65876,0.65912,215699997.0
2006-09-14 10:35:00,0.65898,0.65934,0.65849,0.65893,251100001.0
2006-09-14 10:36:00,0.65862,0.65915,0.65862,0.65906,87199999.0
2006-09-14 10:37:00,0.65906,0.65919,0.65876,0.659,133900001.0
2006-09-14 10:38:00,0.65895,0.65918,0.65864,0.65881,208200000.0
2006-09-14 10:39:00,0.65894,0.65919,0.65876,0.65897,202099998.0
2006-09-14 10:40:00,0.65879,0.65925,0.65855,0.6591,79100000.0
2006-09-14 10:41:00,0.65902,0.65922,0.65869,0.65891,185800000.0
2006-09-14 10:42:00,0.65903,0.65922,0.65859,0.65886,200300002.0
2006-09-14 10:43:00,0.65886,0.6592,0.65877,0.65908,126499999.0
2006-09-14 10:44:00,0.65874,0.65911,0.65874,0.65886,121799999.0
2006-09-14 10:45:00,0.65903,0.65903,0.65846,0.65859,283700001.0
2006-09-14 10:46:00,0.65879,0.6589,0.65858,0.65877,124899998.0
2006-09-14 10:47:00,0.65832,0.65874,0.65826,0.65863,199600000.0
2006-09-14 10:48:00,0.6588,0.6588,0.65835,0.65851,156500002.0
2006-09-14 10:49:00,0.65879,0.65879,0.65832,0.65846,114500002.0
2006-09-14 10:50:00,0.65838,0.65871,0.65821,0.65852,143500000.0
2006-09-14 10:51:00,0.65851,0.65873,0.65814,0.6586,74999998.0
2006-09-14 10:52:00,0.65862,0.65893,0.65843,0.65882,213900001.0
2006-09-14 10:53:00,0.65884,0.65887,0.65835,0.65865,197699999.0
2006-09-14 10:54:00,0.65887,0.65887,0.65835,0.65871,108300000.0
2006-09-14 10:55:00,0.65866,0.65889,0.65846,0.65869,194799999.0
2006-09-14 10:56:00,0.65885,0.65899,0.65864,0.65896,113100000.0
2006-09-14 10:57:00,0.65886,0.65903,0.65851,0.65899,121500000.0
2006-09-14 10:58:00,0.65884,0.65908,0.65845,0.65883,209700000.0
2006-09-14 10:59:00,0.6587,0.65904,0.65841,0.65886,119100000.0
2006-09-14 11:00:00,0.65898,0.65898,0.65858,0.65877,116300000.0
2006-09-14 11:01:00,0.65899,0.65908,0.65839,0.65883,191500000.0
2006-09-14 11:02:00,0.6589,0.65914,0.65859,0.65905,231500002.0
2006-09-14 11:03:00,0.65898,0.6592,0.65885,0.65906,175999998.0
2006-09-14 11:04:00,0.65891,0.65911,0.65876,0.65886,240399999.0
2006-09-14 11:05:00,0.65843,0.65903,0.65843,0.65894,109700000.0
2006-09-14 11:06:00,0.65901,0.65901,0.65841,0.65841,197100001.0
2006-09-14 11:07:00,0.65882,0.65898,0.65861,0.65892,133700000.0
2006-09-14 11:08:00,0.65879,0.65902,0.65865,0.65901,124199998.0
2006-09-14 11:09:00,0.65882,0.659,0.65856,0.65885,120699999.0
2006-09-14 11:10:00,0.65909,0.65909,0.65831,0.65889,218000001.0
2006-09-14 11:11:00,0.6587,0.65914,0.65867,0.65883,106700000.0
2006-09-14 11:12:00,0.65891,0.65926,0.65881,0.65914,113900000.0
2006-09-14 11:13:00,0.65858,0.65911,0.65858,0.65891,145099999.0
2006-09-14 11:14:00,0.65896,0.65915,0.6587,0.6588,127100000.0
2006-09-14 11:15:00,0.65892,0.6592,0.65877,0.65882,183800000.0
2006-09-14 11:16:00,0.65881,0.65907,0.65859,0.65901,205799997.0
2006-09-14 11:17:00,0.65904,0.65923,0.65881,0.65898,174000000.0
2006-09-14 11:18:00,0.65874,0.65916,0.65868,0.6589,228300000.0
2006-09-14 11:19:00,0.65853,0.6592,0.65853,0.65889,176099996.0
2006-09-14 11:20:00,0.65886,0.65901,0.65864,0.6589,104499999.0
2006-09-14 11:21:00,0.65873,0.65913,0.65866,0.65887,144700001.0
2006-09-14 11:22:00,0.65895,0.65925,0.6588,0.65922,137199999.0
2006-09-14 11:23:00,0.65913,0.6593,0.6587,0.65898,108800000.0
2006-09-14 11:24:00,0.65893,0.65909,0.65839,0.6586,185300001.0
2006-09-14 11:25:00,0.65886,0.6594,0.65885,0.65918,146399998.0
2006-09-14 11:26:00,0.65944,0.65946,0.65886,0.65941,211700000.0
2006-09-14 11:27:00,0.65924,0.65961,0.65915,0.65943,103399999.0
2006-09-14 11:28:00,0.65954,0.66006,0.65921,0.65996,121000001.0
2006-09-14 11:29:00,0.65988,0.66049,0.6595,0.65997,211500001.0
2006-09-14 11:30:00,0.66016,0.66025,0.65979,0.66001,249700000.0
2006-09-14 11:31:00,0.6602,0.66037,0.65979,0.6598,122300000.0
2006-09-14 11:32:00,0.65991,0.66025,0.65963,0.65997,163200001.0
2006-09-14 11:33:00,0.66002,0.66032,0.65978,0.66024,71000001.0
2006-09-14 11:34:00,0.6603,0.66046,0.65983,0.65986,143800000.0
2006-09-14 11:35:00,0.65996,0.66029,0.65996,0.66003,121600000.0
2006-09-14 11:36:00,0.66029,0.66036,0.65975,0.6601,154100000.0
2006-09-14 11:37:00,0.6602,0.66028,0.65971,0.6601,122799998.0
2006-09-14 11:38:00,0.66016,0.66022,0.65975,0.65985,220500000.0
2006-09-14 11:39:00,0.65995,0.66019,0.65985,0.66014,198800000.0
2006-09-14 11:40:00,0.65992,0.66024,0.65989,0.66005,116600001.0
2006-09-14 11:41:00,0.66012,0.66034,0.65974,0.66016,163499999.0
2006-09-14 11:42:00,0.66006,0.66014,0.65982,0.66009,125100000.0
2006-09-14 11:43:00,0.66009,0.66025,0.65979,0.66004,185900000.0
2006-09-14 11:44:00,0.6601,0.6604,0.65981,0.66025,89799999.0
2006-09-14 11:45:00,0.66016,0.66042,0.66,0.66012,108099999.0
2006-09-14 11:46:00,0.66029,0.66041,0.65977,0.66041,178699997.0
2006-09-14 11:47:00,0.66047,0.66066,0.66002,0.66047,177100000.0
2006-09-14 11:48:00,0.66049,0.66108,0.66036,0.66075,117399998.0
2006-09-14 11:49:00,0.66103,0.66123,0.66063,0.66113,231800001.0
2006-09-14 11:50:00,0.66117,0.66148,0.66109,0.66112,161799999.0
2006-09-14 11:51:00,0.66102,0.6611,0.66048,0.66077,118800001.0
2006-09-14 11:52:00,0.66089,0.66099,0.66043,0.66072,173699999.0
2006-09-14 11:53:00,0.66079,0.66097,0.66044,0.66083,197399996.0
2006-09-14 11:54:00,0.66086,0.6609,0.66035,0.66063,260900002.0
2006-09-14 11:55:00,0.66044,0.66065,0.66032,0.66034,82800000.0
2006-09-14 11:56:00,0.66065,0.66075,0.66047,0.66053,119200000.0
2006-09-14 11:57:00,0.66045,0.66078,0.66029,0.66058,146500001.0
2006-09-14 11:58:00,0.66063,0.66066,0.65996,0.66066,249299998.0
2006-09-14 11:59:00,0.66057,0.66069,0.66025,0.66064,148800002.0
2006-09-14 12:00:00,0.66081,0.66086,0.66022,0.6606,82800000.0
2006-09-14 12:01:00,0.66056,0.66066,0.66007,0.66062,270400001.0
2006-09-14 12:02:00,0.66054,0.66074,0.66033,0.66052,214800000.0
2006-09-14 12:03:00,0.66057,0.66057,0.66012,0.66015,140399998.0
2006-09-14 12:04:00,0.65997,0.66046,0.65995,0.66018,207399999.0
2006-09-14 12:05:00,0.66023,0.6605,0.65987,0.66023,219600003.0
2006-09-14 12:06:00,0.66013,0.66048,0.65989,0.66029,133900000.0
2006-09-14 12:07:00,0.66041,0.66049,0.65973,0.66045,264900001.0
2006-09-14 12:08:00,0.66024,0.66041,0.6599,0.66002,140999999.0
2006-09-14 12:09:00,0.6601,0.66028,0.65981,0.66007,150800000.0
2006-09-14 12:10:00,0.66026,0.66059,0.65986,0.66054,191300002.0
2006-09-14 12:11:00,0.66066,0.66075,0.66024,0.66024,124700000.0
2006-09-14 12:12:00,0.66035,0.66106,0.6602,0.66106,107500001.0
2006-09-14 12:13:00,0.66076,0.66132,0.66044,0.66094,150900001.0
2006-09-14 12:14:00,0.66152,0.66154,0.66076,0.66111,133099999.0
2006-09-14 12:15:00,0.66131,0.66155,0.66087,0.66116,178600000.0
2006-09-14 12:16:00,0.66122,0.66147,0.66097,0.66128,108299998.0
2006-09-14 12:17:00,0.66141,0.66146,0.66092,0.66122,110700001.0
2006-09-14 12:18:00,0.66116,0.66127,0.66071,0.66103,184400000.0
2006-09-14 12:19:00,0.6605,0.66137,0.6605,0.6607,131100000.0
2006-09-14 12:20:00,0.66134,0.66143,0.66081,0.66121,172199999.0
2006-09-14 12:21:00,0.66118,0.66125,0.66059,0.66085,265499998.0
2006-09-14 12:22:00,0.66112,0.66129,0.66082,0.6611,106000000.0
2006-09-14 12:23:00,0.66116,0.66131,0.6608,0.66118,201299997.0
2006-09-14 12:24:00,0.6611,0.6613,0.66086,0.66116,151999999.0
2006-09-14 12:25:00,0.66104,0.66114,0.6608,0.66098,115400000.0
2006-09-14 12:26:00,0.66093,0.66107,0.66051,0.66072,211999999.0
2006-09-14 12:27:00,0.66102,0.66128,0.66049,0.66049,223599999.0
2006-09-14 12:28:00,0.6605,0.6612,0.6605,0.66107,137000000.0
2006-09-14 12:29:00,0.66083,0.66127,0.66065,0.66107,97500002.0
2006-09-14 12:30:00,0.6611,0.66118,0.66073,0.66111,117399998.0
2006-09-14 12:31:00,0.66132,0.66132,0.66075,0.66122,130799999.0
2006-09-14 12:32:00,0.66113,0.66154,0.66104,0.66129,184100001.0
2006-09-14 12:33:00,0.66135,0.6615,0.66099,0.66113,107500000.0
2006-09-14 12:34:00,0.66099,0.66146,0.66092,0.66112,259900001.0
2006-09-14 12:35:00,0.66128,0.66161,0.66101,0.66118,200899999.0
2006-09-14 12:36:00,0.66112,0.66142,0.66085,0.66126,177699998.0
2006-09-14 12:37:00,0.66115,0.66169,0.66093,0.66144,184900001.0
2006-09-14 12:38:00,0.6617,0.66173,0.66106,0.66161,141900000.0
2006-09-14 12:39:00,0.66165,0.66205,0.6615,0.66205,77400000.0
2006-09-14 12:40:00,0.66183,0.66229,0.6612,0.66219,200299999.0
2006-09-14 12:41:00,0.66212,0.66239,0.66174,0.66209,91400000.0
2006-09-14 12:42:00,0.66255,0.66255,0.66208,0.66208,122199999.0
2006-09-14 12:43:00,0.662,0.66254,0.66194,0.66249,105200000.0
2006-09-14 12:44:00,0.66244,0.66254,0.66219,0.66228,102599999.0
2006-09-14 12:45:00,0.66218,0.66283,0.66218,0.66254,155899999.0
2006-09-14 12:46:00,0.66241,0.66284,0.6622,0.66279,78700000.0
2006-09-14 12:47:00,0.66265,0.66269,0.66219,0.66241,75700001.0
2006-09-14 12:48:00,0.66247,0.66283,0.66225,0.6625,170700000.0
2006-09-14 12:49:00,0.66266,0.66281,0.66243,0.66276,88300000.0
2006-09-14 12:50:00,0.66274,0.6632,0.66236,0.66294,171399999.0
2006-09-14 12:51:00,0.66314,0.66327,0.66233,0.66285,144399999.0
2006-09-14 12:52:00,0.66286,0.66372,0.66271,0.66362,173400001.0
2006-09-14 12:53:00,0.66349,0.66368,0.66327,0.66333,203499998.0
2006-09-14 12:54:00,0.66341,0.66368,0.66332,0.6636,115999999.0
2006-09-14 12:55:00,0.66333,0.66364,0.66301,0.66319,169200000.0
2006-09-14 12:56:00,0.66307,0.66336,0.66276,0.6633,141800000.0
2006-09-14 12:57:00,0.66324,0.66357,0.66299,0.6631,177600002.0
2006-09-14 12:58:00,0.66285,0.66355,0.66285,0.66327,248000000.0
2006-09-14 12:59:00,0.66327,0.66332,0.66284,0.66296,125400003.0
2006-09-14 13:00:00,0.6633,0.6633,0.66266,0.66314,160099999.0
2006-09-14 13:01:00,0.6631,0.66333,0.66272,0.66312,229200001.0
2006-09-14 13:02:00,0.66332,0.66341,0.66275,0.6631,178600000.0
2006-09-14 13:03:00,0.66304,0.6633,0.66261,0.66308,233700002.0
2006-09-14 13:04:00,0.66327,0.66327,0.6628,0.66297,219700001.0
2006-09-14 13:05:00,0.66311,0.66322,0.66291,0.66302,91800000.0
2006-09-14 13:06:00,0.66335,0.66335,0.66293,0.66322,84400001.0
2006-09-14 13:07:00,0.66318,0.6634,0.66278,0.66324,190099999.0
2006-09-14 13:08:00,0.66296,0.66347,0.66294,0.66294,219999999.0
2006-09-14 13:09:00,0.66322,0.66348,0.66277,0.66326,117900000.0
2006-09-14 13:10:00,0.66337,0.66363,0.66299,0.6636,123500001.0
2006-09-14 13:11:00,0.66364,0.6639,0.66333,0.66371,171900002.0
2006-09-14 13:12:00,0.66367,0.66402,0.66349,0.66392,164199998.0
2006-09-14 13:13:00,0.66397,0.66431,0.66366,0.6641,225100001.0
2006-09-14 13:14:00,0.66406,0.66437,0.66372,0.66415,150099998.0
2006-09-14 13:15:00,0.6642,0.66448,0.6638,0.6642,294299998.0
2006-09-14 13:16:00,0.66394,0.66442,0.66376,0.6643,92100001.0
2006-09-14 13:17:00,0.66445,0.66481,0.66397,0.66434,138900000.0
2006-09-14 13:18:00,0.66443,0.6649,0.66419,0.66464,174700000.0
2006-09-14 13:19:00,0.66424,0.66467,0.66424,0.66439,79199999.0
2006-09-14 13:20:00,0.66434,0.66468,0.66419,0.66442,149500000.0
2006-09-14 13:21:00,0.66439,0.66477,0.66428,0.66477,134400001.0
2006-09-14 13:22:00,0.66442,0.66461,0.66406,0.66439,107699998.0
2006-09-14 13:23:00,0.66432,0.66457,0.66388,0.66448,189500001.0
2006-09-14 13:24:00,0.66443,0.66468,0.66404,0.66439,209400000.0
2006-09-14 13:25:00,0.66462,0.66469,0.66415,0.6642,102999999.0
2006-09-14 13:26:00,0.66419,0.66459,0.66387,0.66459,233699999.0
2006-09-14 13:27:00,0.66468,0.66468,0.66412,0.66435,200900001.0
2006-09-14 13:28:00,0.66426,0.66446,0.6639,0.66426,145300000.0
2006-09-14 13:29:00,0.66424,0.66439,0.66363,0.66397,163400000.0
2006-09-14 13:30:00,0.66408,0.66436,0.66372,0.66421,115600000.0
2006-09-14 13:31:00,0.66424,0.66424,0.66382,0.66419,78800001.0
2006-09-14 13:32:00,0.6642,0.66425,0.66378,0.66409,141400001.0
2006-09-14 13:33:00,0.66416,0.66454,0.66375,0.66425,167400000.0
2006-09-14 13:34:00,0.66418,0.6646,0.66416,0.66446,164500001.0
2006-09-14 13:35:00,0.66458,0.66483,0.66413,0.6645,166100000.0
2006-09-14 13:36:00,0.66467,0.66481,0.66421,0.6644,156400001.0
2006-09-14 13:37:00,0.66441,0.66447,0.66405,0.66432,144099999.0
2006-09-14 13:38:00,0.66411,0.66459,0.66402,0.66447,69900000.0
2006-09-14 13:39:00,0.6644,0.66447,0.66385,0.66434,172400003.0
2006-09-14 13:40:00,0.66426,0.66468,0.66412,0.66438,111200000.0
2006-09-14 13:41:00,0.66434,0.66464,0.66404,0.66427,195300001.0
2006-09-14 13:42:00,0.66424,0.66448,0.66384,0.66405,176199998.0
2006-09-14 13:43:00,0.6645,0.66459,0.66408,0.66443,155400002.0
2006-09-14 13:44:00,0.66444,0.66452,0.66413,0.66438,198300001.0
2006-09-14 13:45:00,0.66433,0.66443,0.66407,0.66427,213300000.0
2006-09-14 13:46:00,0.66426,0.66433,0.66392,0.66405,79600000.0
2006-09-14 13:47:00,0.66395,0.66424,0.66382,0.66401,95400000.0
2006-09-14 13:48:00,0.66373,0.66414,0.66355,0.66374,177200001.0
2006-09-14 13:49:00,0.66387,0.66387,0.66341,0.66362,106799999.0
2006-09-14 13:50:00,0.6635,0.6638,0.66343,0.66375,123999999.0
2006-09-14 13:51:00,0.66343,0.66373,0.66322,0.66332,202400002.0
2006-09-14 13:52:00,0.66328,0.66351,0.66292,0.66346,213500000.0
2006-09-14 13:53:00,0.6634,0.66364,0.66288,0.66334,146500000.0
2006-09-14 13:54:00,0.66337,0.66341,0.66215,0.66226,139800002.0
2006-09-14 13:55:00,0.66233,0.66264,0.66216,0.66257,161600000.0
2006-09-14 13:56:00,0.66239,0.66255,0.6622,0.6622,136300002.0
2006-09-14 13:57:00,0.66244,0.66257,0.6617,0.66225,207700002.0
2006-09-14 13:58:00,0.66242,0.66254,0.66197,0.66219,137700000.0
2006-09-14 13:59:00,0.66223,0.66244,0.66197,0.66227,145500000.0
2006-09-14 14:00:00,0.66247,0.66264,0.66203,0.66237,91000000.0
2006-09-14 14:01:00,0.66225,0.66304,0.66217,0.66266,217000000.0
2006-09-14 14:02:00,0.66275,0.66295,0.66254,0.66272,109900001.0
2006-09-14 14:03:00,0.66266,0.6628,0.66215,0.66249,200699998.0
2006-09-14 14:04:00,0.6626,0.66286,0.66228,0.66235,205399999.0
2006-09-14 14:05:00,0.66243,0.66271,0.66222,0.66249,194500001.0
2006-09-14 14:06:00,0.66226,0.66251,0.66186,0.66232,237000001.0
2006-09-14 14:07:00,0.66208,0.66248,0.66205,0.66246,162399997.0
2006-09-14 14:08:00,0.66236,0.66262,0.66188,0.66257,207799998.0
2006-09-14 14:09:00,0.66247,0.66254,0.66168,0.66202,216500002.0
2006-09-14 14:10:00,0.66222,0.66239,0.66188,0.66192,174500000.0
2006-09-14 14:11:00,0.66166,0.66216,0.66159,0.66167,162900000.0
2006-09-14 14:12:00,0.66196,0.66227,0.66175,0.66209,114599999.0
2006-09-14 14:13:00,0.66207,0.66216,0.66194,0.66198,135399999.0
2006-09-14 14:14:00,0.66187,0.66228,0.66187,0.66226,138700001.0
2006-09-14 14:15:00,0.6624,0.66253,0.66179,0.66188,62900000.0
2006-09-14 14:16:00,0.66202,0.6621,0.6618,0.66189,107200000.0
2006-09-14 14:17:00,0.66192,0.66193,0.6613,0.66149,158200001.0
2006-09-14 14:18:00,0.66135,0.66167,0.66089,0.66136,301699999.0
2006-09-14 14:19:00,0.66132,0.66155,0.66107,0.66155,118500000.0
2006-09-14 14:20:00,0.66147,0.66154,0.66103,0.66129,123700000.0
2006-09-14 14:21:00,0.66131,0.66161,0.66131,0.66147,114500001.0
2006-09-14 14:22:00,0.66199,0.66208,0.6616,0.66201,129100000.0
2006-09-14 14:23:00,0.66229,0.6623,0.66158,0.66185,173400001.0
2006-09-14 14:24:00,0.66182,0.66229,0.66174,0.66225,117900002.0
2006-09-14 14:25:00,0.66221,0.66231,0.66196,0.66196,94200000.0
2006-09-14 14:26:00,0.66218,0.66235,0.66178,0.66224,139300001.0
2006-09-14 14:27:00,0.66236,0.66244,0.66193,0.66226,122900002.0
2006-09-14 14:28:00,0.66223,0.66238,0.66189,0.66214,141999999.0
2006-09-14 14:29:00,0.66202,0.66241,0.66184,0.66218,176000000.0
2006-09-14 14:30:00,0.66216,0.66237,0.66177,0.66209,191000003.0
2006-09-14 14:31:00,0.66178,0.66218,0.66176,0.66194,181699998.0
2006-09-14 14:32:00,0.66158,0.66204,0.66149,0.66186,235900000.0
2006-09-14 14:33:00,0.66165,0.66213,0.66154,0.66189,161499998.0
2006-09-14 14:34:00,0.66209,0.66235,0.66165,0.66228,97300000.0
2006-09-14 14:35:00,0.66251,0.66257,0.66195,0.66225,198300001.0
2006-09-14 14:36:00,0.66202,0.66238,0.66201,0.66231,56000000.0
2006-09-14 14:37:00,0.66252,0.66257,0.6621,0.66222,70300000.0
2006-09-14 14:38:00,0.66222,0.66245,0.66195,0.66213,78199999.0
2006-09-14 14:39:00,0.66198,0.66248,0.66168,0.66198,193699999.0
2006-09-14 14:40:00,0.6623,0.66232,0.66157,0.66201,115699999.0
2006-09-14 14:41:00,0.66199,0.66224,0.66148,0.66198,217000000.0
2006-09-14 14:42:00,0.66135,0.66189,0.66107,0.6616,170200001.0
2006-09-14 14:43:00,0.6617,0.66182,0.66119,0.66143,137099999.0
2006-09-14 14:44:00,0.66156,0.66213,0.6613,0.66201,107200000.0
2006-09-14 14:45:00,0.66181,0.66221,0.66155,0.66217,70600001.0
2006-09-14 14:46:00,0.66214,0.66224,0.66163,0.66218,139799998.0
2006-09-14 14:47:00,0.66211,0.66238,0.66175,0.66216,230600002.0
2006-09-14 14:48:00,0.6623,0.66246,0.66193,0.66206,106300000.0
2006-09-14 14:49:00,0.66213,0.66238,0.66165,0.66208,365799997.0
2006-09-14 14:50:00,0.66176,0.66236,0.66176,0.66229,87700000.0
2006-09-14 14:51:00,0.662,0.66223,0.66153,0.662,159399999.0
2006-09-14 14:52:00,0.66215,0.66235,0.66165,0.66165,155800000.0
2006-09-14 14:53:00,0.6618,0.6623,0.6618,0.66181,126300000.0
2006-09-14 14:54:00,0.66181,0.66235,0.66181,0.66222,134900000.0
2006-09-14 14:55:00,0.66202,0.66213,0.66162,0.66162,181700001.0
2006-09-14 14:56:00,0.66187,0.66215,0.66169,0.66198,138699998.0
2006-09-14 14:57:00,0.66181,0.66191,0.6615,0.66189,154700002.0
2006-09-14 14:58:00,0.66205,0.66205,0.66176,0.66193,194699997.0
2006-09-14 14:59:00,0.6619,0.66208,0.66156,0.66208,107600000.0
2006-09-14 15:00:00,0.66206,0.66206,0.6616,0.66179,117899998.0
2006-09-14 15:01:00,0.66184,0.6621,0.66163,0.66185,301300004.0
2006-09-14 15:02:00,0.6619,0.66199,0.66164,0.66168,174000002.0
2006-09-14 15:03:00,0.66178,0.66209,0.66164,0.66188,148700002.0
2006-09-14 15:04:00,0.66158,0.66186,0.66149,0.66167,148699998.0
2006-09-14 15:05:00,0.66169,0.66187,0.66126,0.66137,221800002.0
2006-09-14 15:06:00,0.66119,0.66178,0.66106,0.6613,382699996.0
2006-09-14 15:07:00,0.66158,0.66158,0.66076,0.66103,47300000.0
2006-09-14 15:08:00,0.66106,0.66147,0.66085,0.66123,153200001.0
2006-09-14 15:09:00,0.66177,0.66186,0.66131,0.66131,102300000.0
2006-09-14 15:10:00,0.66121,0.66174,0.66114,0.66141,155499998.0
2006-09-14 15:11:00,0.66145,0.66166,0.66108,0.66143,133299999.0
2006-09-14 15:12:00,0.66159,0.66159,0.66098,0.66122,134400000.0
2006-09-14 15:13:00,0.66112,0.66158,0.66089,0.66136,201000001.0
2006-09-14 15:14:00,0.66114,0.66131,0.66077,0.66116,157800000.0
2006-09-14 15:15:00,0.66128,0.66131,0.66072,0.66113,151199999.0
2006-09-14 15:16:00,0.66106,0.66128,0.66081,0.66107,171000000.0
2006-09-14 15:17:00,0.6609,0.66148,0.6609,0.66116,110300000.0
2006-09-14 15:18:00,0.66115,0.66115,0.66081,0.66088,84800000.0
2006-09-14 15:19:00,0.66099,0.66131,0.6607,0.66092,266000000.0
2006-09-14 15:20:00,0.66091,0.6612,0.66059,0.66079,217300002.0
2006-09-14 15:21:00,0.661,0.6615,0.66097,0.66132,196599998.0
2006-09-14 15:22:00,0.66142,0.66158,0.66095,0.66095,93100000.0
2006-09-14 15:23:00,0.66108,0.66153,0.66095,0.66146,212399998.0
2006-09-14 15:24:00,0.66152,0.66182,0.66124,0.6616,165599999.0
2006-09-14 15:25:00,0.66144,0.66166,0.66128,0.66142,333599998.0
2006-09-14 15:26:00,0.66172,0.66173,0.66132,0.66152,120100002.0
2006-09-14 15:27:00,0.66143,0.66181,0.66139,0.66161,142000002.0
2006-09-14 15:28:00,0.66169,0.66188,0.66133,0.6615,144999998.0
2006-09-14 15:29:00,0.66148,0.66177,0.66124,0.66158,180000001.0
2006-09-14 15:30:00,0.66137,0.66182,0.66135,0.66174,128999998.0
2006-09-14 15:31:00,0.66163,0.66189,0.66149,0.6616,130300002.0
2006-09-14 15:32:00,0.66182,0.66189,0.66142,0.6618,120399999.0
2006-09-14 15:33:00,0.66168,0.66202,0.6616,0.66187,136000001.0
2006-09-14 15:34:00,0.6616,0.6619,0.6616,0.66185,69300000.0
2006-09-14 15:35:00,0.66166,0.66182,0.66139,0.66152,116599999.0
2006-09-14 15:36:00,0.66144,0.66184,0.66126,0.66153,176000001.0
2006-09-14 15:37:00,0.6614,0.66168,0.66117,0.66153,143700002.0
2006-09-14 15:38:00,0.66163,0.66177,0.66127,0.66169,124400000.0
2006-09-14 15:39:00,0.66155,0.66175,0.66127,0.66165,171499999.0
2006-09-14 15:40:00,0.66155,0.66164,0.66113,0.66141,234100000.0
2006-09-14 15:41:00,0.66141,0.66183,0.66074,0.66108,193800000.0
2006-09-14 15:42:00,0.66102,0.66147,0.66102,0.66117,145299998.0
2006-09-14 15:43:00,0.66121,0.66143,0.66098,0.66098,131900002.0
2006-09-14 15:44:00,0.66084,0.66133,0.66075,0.66125,131000000.0
2006-09-14 15:45:00,0.66136,0.66142,0.66087,0.66102,72700000.0
2006-09-14 15:46:00,0.66118,0.66118,0.66044,0.66044,132900000.0
2006-09-14 15:47:00,0.66044,0.66082,0.66026,0.66067,161800000.0
2006-09-14 15:48:00,0.66094,0.66098,0.66009,0.66053,174900000.0
2006-09-14 15:49:00,0.66049,0.66082,0.66039,0.66058,109900000.0
2006-09-14 15:50:00,0.66034,0.66055,0.66008,0.66047,118299999.0
2006-09-14 15:51:00,0.66021,0.66046,0.66006,0.66031,151200003.0
2006-09-14 15:52:00,0.66034,0.66051,0.66,0.66013,135399999.0
2006-09-14 15:53:00,0.66016,0.66039,0.65996,0.66029,161100000.0
2006-09-14 15:54:00,0.65995,0.66022,0.65989,0.66019,107499998.0
2006-09-14 15:55:00,0.66011,0.66026,0.65967,0.66012,142500000.0
2006-09-14 15:56:00,0.65999,0.66029,0.6597,0.66001,159100000.0
2006-09-14 15:57:00,0.65989,0.65989,0.65909,0.65909,217800001.0
2006-09-14 15:58:00,0.65952,0.65952,0.65914,0.65928,139399997.0
2006-09-14 15:59:00,0.65946,0.6598,0.65935,0.65968,116099999.0
2006-09-14 16:00:00,0.65953,0.66017,0.65931,0.66017,93100000.0
2006-09-14 16:01:00,0.65989,0.66014,0.65959,0.65984,147800003.0
2006-09-14 16:02:00,0.65979,0.66013,0.65968,0.6598,146499999.0
2006-09-14 16:03:00,0.65982,0.66,0.65957,0.65982,83400000.0
2006-09-14 16:04:00,0.65978,0.65983,0.6592,0.65929,128499998.0
2006-09-14 16:05:00,0.65922,0.6596,0.6591,0.65953,144699999.0
2006-09-14 16:06:00,0.65965,0.6597,0.65915,0.6595,154800001.0
2006-09-14 16:07:00,0.65962,0.65968,0.65917,0.65968,151699998.0
2006-09-14 16:08:00,0.65957,0.6597,0.65924,0.65947,217400000.0
2006-09-14 16:09:00,0.65948,0.65969,0.65922,0.6595,122999998.0
2006-09-14 16:10:00,0.65935,0.65947,0.65908,0.65929,165699999.0
2006-09-14 16:11:00,0.65928,0.65958,0.65905,0.65945,170499999.0
2006-09-14 16:12:00,0.65945,0.65956,0.65911,0.65928,184199999.0
2006-09-14 16:13:00,0.65949,0.65964,0.65924,0.65955,189200002.0
2006-09-14 16:14:00,0.65926,0.65983,0.65926,0.65977,101200000.0
2006-09-14 16:15:00,0.65962,0.65976,0.6592,0.65944,186200001.0
2006-09-14 16:16:00,0.65964,0.65964,0.6592,0.65924,117999998.0
2006-09-14 16:17:00,0.65945,0.65958,0.65895,0.65946,149400002.0
2006-09-14 16:18:00,0.6594,0.65962,0.65919,0.65939,125600000.0
2006-09-14 16:19:00,0.65954,0.66016,0.65905,0.65968,199699999.0
2006-09-14 16:20:00,0.66,0.66008,0.6595,0.6597,117200001.0
2006-09-14 16:21:00,0.65962,0.65973,0.65935,0.65971,173800002.0
2006-09-14 16:22:00,0.65962,0.66015,0.65957,0.65992,163500000.0
2006-09-14 16:23:00,0.66,0.66036,0.66,0.66022,97800000.0
2006-09-14 16:24:00,0.66023,0.66101,0.66003,0.66084,222600001.0
2006-09-14 16:25:00,0.66109,0.66109,0.6602,0.6605,166099998.0
2006-09-14 16:26:00,0.66024,0.66102,0.66024,0.66099,176700001.0
2006-09-14 16:27:00,0.66098,0.66098,0.66051,0.66056,120000000.0
2006-09-14 16:28:00,0.6607,0.66096,0.66032,0.66046,132200001.0
2006-09-14 16:29:00,0.661,0.661,0.6605,0.66056,111599999.0
2006-09-14 16:30:00,0.6608,0.66094,0.66035,0.66064,156500001.0
2006-09-14 16:31:00,0.66067,0.66075,0.6603,0.66059,130699998.0
2006-09-14 16:32:00,0.66067,0.66074,0.66005,0.66005,297199997.0
2006-09-14 16:33:00,0.66022,0.66055,0.65978,0.66023,347800002.0
2006-09-14 16:34:00,0.66021,0.66051,0.6601,0.6602,79299999.0
2006-09-14 16:35:00,0.66038,0.6605,0.65985,0.66041,99100000.0
2006-09-14 16:36:00,0.66063,0.66088,0.6601,0.66077,253299999.0
2006-09-14 16:37:00,0.66082,0.66094,0.66037,0.66067,102700002.0
2006-09-14 16:38:00,0.66067,0.66094,0.66038,0.66069,130300001.0
2006-09-14 16:39:00,0.66063,0.66075,0.66027,0.66065,99699999.0
2006-09-14 16:40:00,0.66059,0.66094,0.66049,0.66075,105800000.0
2006-09-14 16:41:00,0.66058,0.66097,0.66058,0.66089,89999999.0
2006-09-14 16:42:00,0.66065,0.66097,0.66049,0.66087,91400000.0
2006-09-14 16:43:00,0.66079,0.66096,0.66053,0.66096,239899998.0
2006-09-14 16:44:00,0.6607,0.66087,0.66029,0.66029,167199999.0
2006-09-14 16:45:00,0.6604,0.661,0.6604,0.66071,180000001.0
2006-09-14 16:46:00,0.66077,0.66089,0.66037,0.66054,158200002.0
2006-09-14 16:47:00,0.66065,0.6607,0.65987,0.66049,165700000.0
2006-09-14 16:48:00,0.66061,0.66061,0.66016,0.66026,217900001.0
2006-09-14 16:49:00,0.66084,0.66089,0.66035,0.66051,90300002.0
2006-09-14 16:50:00,0.66072,0.66086,0.66035,0.66086,123899999.0
2006-09-14 16:51:00,0.66094,0.66094,0.66056,0.66056,148399999.0
2006-09-14 16:52:00,0.66091,0.66104,0.66074,0.66088,110399999.0
2006-09-14 16:53:00,0.66075,0.66102,0.66054,0.661,95400002.0
2006-09-14 16:54:00,0.66095,0.66099,0.66065,0.66098,239899999.0
2006-09-14 16:55:00,0.66098,0.66124,0.66084,0.66107,138800000.0
2006-09-14 16:56:00,0.66085,0.66113,0.66073,0.6611,193800002.0
2006-09-14 16:57:00,0.6611,0.66165,0.66061,0.66112,183499998.0
2006-09-14 16:58:00,0.66136,0.66177,0.66101,0.66168,172099997.0
2006-09-14 16:59:00,0.66155,0.66192,0.66115,0.66154,115700000.0
2006-09-14 17:00:00,0.66139,0.66139,0.66066,0.66092,197099999.0
2006-09-14 17:01:00,0.66089,0.66134,0.66062,0.66103,180799999.0
2006-09-14 17:02:00,0.66121,0.66172,0.66091,0.6615,197399996.0
2006-09-14 17:03:00,0.66122,0.66182,0.66121,0.66151,123300000.0
2006-09-14 17:04:00,0.66158,0.66158,0.66085,0.6614,154800000.0
2006-09-14 17:05:00,0.66147,0.6616,0.66109,0.66143,63800000.0
2006-09-14 17:06:00,0.66128,0.6616,0.66107,0.66123,152300001.0
2006-09-14 17:07:00,0.66116,0.66163,0.66081,0.66138,241099997.0
2006-09-14 17:08:00,0.66132,0.66148,0.66119,0.6614,92900001.0
2006-09-14 17:09:00,0.66136,0.66146,0.66097,0.66097,234800001.0
2006-09-14 17:10:00,0.66082,0.66103,0.66069,0.66069,149900001.0
2006-09-14 17:11:00,0.66077,0.66103,0.66053,0.66072,164899999.0
2006-09-14 17:12:00,0.66077,0.66122,0.66065,0.66076,108600000.0
2006-09-14 17:13:00,0.66078,0.66137,0.66065,0.66101,237899999.0
2006-09-14 17:14:00,0.66078,0.66105,0.66054,0.66099,76500001.0
2006-09-14 17:15:00,0.66109,0.66109,0.66059,0.66069,75200000.0
2006-09-14 17:16:00,0.66076,0.66109,0.66057,0.66073,135200000.0
2006-09-14 17:17:00,0.66065,0.66097,0.66007,0.66007,156000000.0
2006-09-14 17:18:00,0.66013,0.66086,0.65988,0.66013,215600001.0
2006-09-14 17:19:00,0.66034,0.66047,0.65996,0.66046,178800000.0
2006-09-14 17:20:00,0.66042,0.66069,0.65994,0.66028,158900000.0
2006-09-14 17:21:00,0.66026,0.66055,0.65989,0.66023,149800000.0
2006-09-14 17:22:00,0.66027,0.66063,0.6601,0.66063,140299999.0
2006-09-14 17:23:00,0.66037,0.66061,0.65997,0.66059,161599999.0
2006-09-14 17:24:00,0.66032,0.66053,0.66017,0.66042,206900000.0
2006-09-14 17:25:00,0.66015,0.66068,0.65999,0.66052,252799997.0
2006-09-14 17:26:00,0.66057,0.66077,0.66023,0.66043,109900002.0
2006-09-14 17:27:00,0.66084,0.66084,0.66023,0.66054,165599998.0
2006-09-14 17:28:00,0.6604,0.66064,0.66011,0.66044,202700003.0
2006-09-14 17:29:00,0.66021,0.66058,0.65986,0.66038,232300003.0
2006-09-14 17:30:00,0.66032,0.66059,0.65993,0.66039,160899998.0
2006-09-14 17:31:00,0.66022,0.66059,0.65996,0.66039,239999999.0
2006-09-14 17:32:00,0.66048,0.66071,0.66012,0.66059,120900000.0
2006-09-14 17:33:00,0.66058,0.6611,0.66039,0.66077,144800000.0
2006-09-14 17:34:00,0.66086,0.66094,0.6604,0.66042,247599999.0
2006-09-14 17:35:00,0.66084,0.66091,0.66064,0.66081,74500000.0
2006-09-14 17:36:00,0.66075,0.66087,0.66027,0.66062,126499998.0
2006-09-14 17:37:00,0.66067,0.66079,0.66032,0.66069,59000000.0
2006-09-14 17:38:00,0.66066,0.66066,0.66022,0.66044,119899999.0
2006-09-14 17:39:00,0.66057,0.66075,0.66013,0.66052,180899999.0
2006-09-14 17:40:00,0.66067,0.66071,0.66019,0.66019,84400000.0
2006-09-14 17:41:00,0.6605,0.66062,0.66006,0.66037,127600002.0
2006-09-14 17:42:00,0.66046,0.66076,0.66021,0.66062,115500000.0
2006-09-14 17:43:00,0.6608,0.661,0.66032,0.66098,135499999.0
2006-09-14 17:44:00,0.66099,0.66116,0.6605,0.66093,125100000.0
2006-09-14 17:45:00,0.66099,0.66102,0.66036,0.66073,168400000.0
2006-09-14 17:46:00,0.66073,0.66086,0.66055,0.66078,121900000.0
2006-09-14 17:47:00,0.66083,0.66099,0.66031,0.66087,177200000.0
2006-09-14 17:48:00,0.66095,0.66098,0.66004,0.6607,186100001.0
2006-09-14 17:49:00,0.66057,0.66073,0.66028,0.66049,82100000.0
2006-09-14 17:50:00,0.6604,0.66069,0.6602,0.66058,174199999.0
2006-09-14 17:51:00,0.66048,0.6608,0.66022,0.66035,366500001.0
2006-09-14 17:52:00,0.66031,0.66053,0.66022,0.66051,89100000.0
2006-09-14 17:53:00,0.66026,0.6606,0.65998,0.6606,160400001.0
2006-09-14 17:54:00,0.66041,0.66069,0.66016,0.66057,194599998.0
2006-09-14 17:55:00,0.6604,0.66046,0.65946,0.6598,111600001.0
2006-09-14 17:56:00,0.65986,0.66015,0.65947,0.66003,208300000.0
2006-09-14 17:57:00,0.65995,0.66048,0.65987,0.66035,106400001.0
2006-09-14 17:58:00,0.66039,0.66057,0.6598,0.66018,145300000.0
2006-09-14 17:59:00,0.66037,0.6607,0.66008,0.6603,181700001.0
2006-09-14 18:00:00,0.66012,0.66059,0.66012,0.66039,83200001.0
2006-09-14 18:01:00,0.66033,0.66061,0.66032,0.66052,195499998.0
2006-09-14 18:02:00,0.66045,0.66045,0.66001,0.66005,63899998.0
2006-09-14 18:03:00,0.66018,0.66036,0.65985,0.66001,316600000.0
2006-09-14 18:04:00,0.65995,0.66025,0.65981,0.66013,194199998.0
2006-09-14 18:05:00,0.66027,0.66044,0.66001,0.66024,296199998.0
2006-09-14 18:06:00,0.66027,0.66053,0.66006,0.66038,227799999.0
2006-09-14 18:07:00,0.66035,0.6606,0.65995,0.66043,382900001.0
2006-09-14 18:08:00,0.6602,0.66054,0.65999,0.66,165100001.0
2006-09-14 18:09:00,0.66054,0.66073,0.66013,0.66045,296900001.0
2006-09-14 18:10:00,0.66049,0.66087,0.66011,0.66063,225699998.0
2006-09-14 18:11:00,0.66081,0.66118,0.66079,0.66118,89600000.0
2006-09-14 18:12:00,0.66108,0.66108,0.66073,0.661,120900001.0
2006-09-14 18:13:00,0.66107,0.66124,0.66084,0.6611,97200002.0
2006-09-14 18:14:00,0.66078,0.66125,0.66065,0.66125,97599999.0
2006-09-14 18:15:00,0.66107,0.66131,0.66083,0.66131,272500000.0
2006-09-14 18:16:00,0.66135,0.66158,0.66082,0.66133,342800000.0
2006-09-14 18:17:00,0.66116,0.66155,0.66105,0.66115,249399999.0
2006-09-14 18:18:00,0.66103,0.66157,0.66086,0.66107,359399999.0
2006-09-14 18:19:00,0.66152,0.66195,0.66123,0.6614,339199998.0
2006-09-14 18:20:00,0.66148,0.66185,0.6613,0.66175,213800000.0
2006-09-14 18:21:00,0.66165,0.66172,0.66117,0.66157,278799999.0
2006-09-14 18:22:00,0.66153,0.66166,0.66112,0.66148,146700000.0
2006-09-14 18:23:00,0.66149,0.66153,0.66097,0.66109,360600003.0
2006-09-14 18:24:00,0.66108,0.6612,0.66066,0.66104,237700001.0
2006-09-14 18:25:00,0.6609,0.66122,0.6608,0.66111,243000001.0
2006-09-14 18:26:00,0.66111,0.66144,0.66081,0.66135,180000000.0
2006-09-14 18:27:00,0.6613,0.66149,0.66091,0.66124,411400000.0
2006-09-14 18:28:00,0.6613,0.6616,0.66123,0.66154,235499999.0
2006-09-14 18:29:00,0.66132,0.66186,0.66108,0.66157,347999999.0
2006-09-14 18:30:00,0.66151,0.66179,0.66114,0.66151,204200000.0
2006-09-14 18:31:00,0.66132,0.66174,0.6612,0.66157,285799994.0
2006-09-14 18:32:00,0.66161,0.66163,0.66124,0.66153,200100003.0
2006-09-14 18:33:00,0.66117,0.66171,0.66117,0.66134,242299999.0
2006-09-14 18:34:00,0.6617,0.66181,0.66149,0.66167,247700002.0
2006-09-14 18:35:00,0.66166,0.66177,0.66141,0.66168,224600000.0
2006-09-14 18:36:00,0.66181,0.66195,0.66138,0.66185,267499995.0
2006-09-14 18:37:00,0.66187,0.66201,0.66131,0.66131,206200001.0
2006-09-14 18:38:00,0.6614,0.66203,0.66132,0.66172,270099999.0
2006-09-14 18:39:00,0.66171,0.66203,0.66147,0.66188,414099996.0
2006-09-14 18:40:00,0.66165,0.66195,0.66158,0.66186,173600001.0
2006-09-14 18:41:00,0.66179,0.66193,0.66154,0.6617,382100003.0
2006-09-14 18:42:00,0.66165,0.66179,0.66112,0.66165,161700000.0
2006-09-14 18:43:00,0.66168,0.66183,0.66117,0.66167,742500003.0
2006-09-14 18:44:00,0.66167,0.66174,0.66116,0.66153,360599999.0
2006-09-14 18:45:00,0.6617,0.66176,0.66124,0.66167,512500000.0
2006-09-14 18:46:00,0.66166,0.66178,0.66159,0.66169,205399999.0
2006-09-14 18:47:00,0.66146,0.6616,0.66098,0.66103,176999999.0
2006-09-14 18:48:00,0.66107,0.66143,0.6608,0.66093,241000001.0
2006-09-14 18:49:00,0.66123,0.66146,0.66108,0.66117,139499999.0
2006-09-14 18:50:00,0.66117,0.66143,0.66068,0.66126,192999999.0
2006-09-14 18:51:00,0.66123,0.66132,0.661,0.66128,170400001.0
2006-09-14 18:52:00,0.66131,0.66144,0.66096,0.6614,114499999.0
2006-09-14 18:53:00,0.66133,0.66149,0.661,0.66145,149199998.0
2006-09-14 18:54:00,0.66143,0.66151,0.66119,0.66134,169500000.0
2006-09-14 18:55:00,0.66144,0.66158,0.66106,0.66136,234500000.0
2006-09-14 18:56:00,0.66115,0.66134,0.66078,0.66126,187800001.0
2006-09-14 18:57:00,0.661,0.66132,0.66083,0.66128,126100000.0
2006-09-14 18:58:00,0.6612,0.66149,0.66098,0.66131,127599998.0
2006-09-14 18:59:00,0.6614,0.66159,0.66099,0.66118,288200001.0
2006-09-14 19:00:00,0.66117,0.66164,0.66113,0.66152,223800000.0
2006-09-14 19:01:00,0.66152,0.66152,0.66111,0.66111,147700000.0
2006-09-14 19:02:00,0.66122,0.66133,0.6608,0.66133,152199999.0
2006-09-14 19:03:00,0.66118,0.66137,0.66066,0.66093,335399999.0
2006-09-14 19:04:00,0.66123,0.6613,0.66082,0.66089,144000001.0
2006-09-14 19:05:00,0.6611,0.6612,0.66066,0.66067,178300001.0
2006-09-14 19:06:00,0.66078,0.66103,0.66035,0.6606,262599999.0
2006-09-14 19:07:00,0.6606,0.66091,0.66039,0.66072,306899999.0
2006-09-14 19:08:00,0.6608,0.6608,0.66018,0.66065,265899998.0
2006-09-14 19:09:00,0.66081,0.66081,0.66016,0.66025,177199997.0
2006-09-14 19:10:00,0.66021,0.6606,0.66002,0.66036,116100000.0
2006-09-14 19:11:00,0.66052,0.6606,0.6602,0.66047,134800001.0
2006-09-14 19:12:00,0.6605,0.66066,0.66028,0.66043,62800000.0
2006-09-14 19:13:00,0.66039,0.66057,0.66013,0.66057,239300002.0
2006-09-14 19:14:00,0.66059,0.66072,0.66019,0.66072,167199999.0
2006-09-14 19:15:00,0.66038,0.66054,0.66018,0.66045,179100001.0
2006-09-14 19:16:00,0.66052,0.66058,0.66024,0.66056,136700001.0
2006-09-14 19:17:00,0.66037,0.66062,0.6603,0.66053,176300000.0
2006-09-14 19:18:00,0.66067,0.66067,0.66015,0.66052,284000001.0
2006-09-14 19:19:00,0.66054,0.66076,0.66009,0.66058,219800000.0
2006-09-14 19:20:00,0.66049,0.66054,0.6601,0.6601,198900000.0
2006-09-14 19:21:00,0.66029,0.66055,0.65979,0.66013,227399999.0
2006-09-14 19:22:00,0.66014,0.6603,0.65975,0.6601,192699999.0
2006-09-14 19:23:00,0.66007,0.66034,0.65984,0.66014,207500001.0
2006-09-14 19:24:00,0.66027,0.66043,0.65985,0.66018,135799999.0
2006-09-14 19:25:00,0.6601,0.66024,0.65978,0.66009,87700000.0
2006-09-14 19:26:00,0.66011,0.66011,0.65984,0.65997,118899999.0
2006-09-14 19:27:00,0.66,0.66038,0.65982,0.65996,240200002.0
2006-09-14 19:28:00,0.66023,0.66048,0.66011,0.66011,243200001.0
2006-09-14 19:29:00,0.65992,0.66008,0.65919,0.6595,180499999.0
2006-09-14 19:30:00,0.65949,0.66001,0.65935,0.65985,120999998.0
2006-09-14 19:31:00,0.65985,0.66024,0.65968,0.66008,216399999.0
2006-09-14 19:32:00,0.6602,0.66036,0.65975,0.65975,234200003.0
2006-09-14 19:33:00,0.65977,0.66033,0.65953,0.65962,157700001.0
2006-09-14 19:34:00,0.6599,0.66024,0.65957,0.6596,171600001.0
2006-09-14 19:35:00,0.66006,0.66033,0.65953,0.65998,294299998.0
2006-09-14 19:36:00,0.65998,0.66018,0.65992,0.66002,223800000.0
2006-09-14 19:37:00,0.66002,0.66054,0.65995,0.66017,180899999.0
2006-09-14 19:38:00,0.66032,0.66049,0.66008,0.66042,198999996.0
2006-09-14 19:39:00,0.66028,0.66055,0.66018,0.66037,223099998.0
2006-09-14 19:40:00,0.66037,0.66048,0.66024,0.66048,108299999.0
2006-09-14 19:41:00,0.66046,0.66053,0.66017,0.66045,224699997.0
2006-09-14 19:42:00,0.66043,0.66058,0.66023,0.66023,101200000.0
2006-09-14 19:43:00,0.66044,0.66053,0.66038,0.66045,113200001.0
2006-09-14 19:44:00,0.66058,0.66061,0.6603,0.66043,150600000.0
2006-09-14 19:45:00,0.66036,0.66058,0.66035,0.66047,113899999.0
2006-09-14 19:46:00,0.6604,0.66052,0.66022,0.66031,276899997.0
2006-09-14 19:47:00,0.66046,0.66062,0.66002,0.66045,199800000.0
2006-09-14 19:48:00,0.6604,0.66056,0.66029,0.66043,155099998.0
2006-09-14 19:49:00,0.66038,0.66065,0.66025,0.66025,179899998.0
2006-09-14 19:50:00,0.66042,0.66098,0.66006,0.66053,212700001.0
2006-09-14 19:51:00,0.66058,0.66101,0.65996,0.6605,274900000.0
2006-09-14 19:52:00,0.66045,0.66094,0.66021,0.66064,182500000.0
2006-09-14 19:53:00,0.6606,0.66088,0.66006,0.66031,236199996.0
2006-09-14 19:54:00,0.65998,0.66061,0.6599,0.66053,166499999.0
2006-09-14 19:55:00,0.66044,0.66063,0.65994,0.65999,330299997.0
2006-09-14 19:56:00,0.66003,0.66084,0.66003,0.66049,264399999.0
2006-09-14 19:57:00,0.66057,0.66057,0.66032,0.66046,179599999.0
2006-09-14 19:58:00,0.66035,0.6605,0.6602,0.66027,323100001.0
2006-09-14 19:59:00,0.66044,0.66052,0.66007,0.6604,141300000.0
2006-09-14 20:00:00,0.66039,0.66045,0.66003,0.66034,391700002.0
2006-09-14 20:01:00,0.66033,0.66052,0.65992,0.6605,200800001.0
2006-09-14 20:02:00,0.66057,0.66059,0.66043,0.66044,191200000.0
2006-09-14 20:03:00,0.66045,0.66051,0.66035,0.66036,175100001.0
2006-09-14 20:04:00,0.66032,0.66044,0.66001,0.66015,183600001.0
2006-09-14 20:05:00,0.66017,0.66032,0.65986,0.6602,211600002.0
2006-09-14 20:06:00,0.66036,0.66038,0.65973,0.65998,420699997.0
2006-09-14 20:07:00,0.66022,0.66047,0.65993,0.65993,276500000.0
2006-09-14 20:08:00,0.65978,0.66023,0.65961,0.65999,187399999.0
2006-09-14 20:09:00,0.65992,0.66052,0.65964,0.66032,247999998.0
2006-09-14 20:10:00,0.66032,0.66032,0.66002,0.66015,162500000.0
2006-09-14 20:11:00,0.65988,0.66022,0.65974,0.65998,85400000.0
2006-09-14 20:12:00,0.65991,0.66027,0.65979,0.66001,124900000.0
2006-09-14 20:13:00,0.66016,0.6602,0.65979,0.66,188999998.0
2006-09-14 20:14:00,0.66013,0.66027,0.65981,0.66027,238699996.0
2006-09-14 20:15:00,0.6601,0.66019,0.65974,0.66003,162600000.0
2006-09-14 20:16:00,0.66012,0.66028,0.65989,0.66013,526099998.0
2006-09-14 20:17:00,0.66012,0.66033,0.66011,0.66023,225500002.0
2006-09-14 20:18:00,0.66031,0.66036,0.66,0.66029,157300002.0
2006-09-14 20:19:00,0.66012,0.66029,0.6597,0.66001,161000000.0
2006-09-14 20:20:00,0.66013,0.66033,0.65998,0.66033,90800000.0
2006-09-14 20:21:00,0.66016,0.66032,0.65991,0.66032,147600000.0
2006-09-14 20:22:00,0.66029,0.66036,0.66005,0.66026,270699999.0
2006-09-14 20:23:00,0.66014,0.66026,0.65979,0.66003,168899998.0
2006-09-14 20:24:00,0.66001,0.66022,0.65977,0.66018,145600000.0
2006-09-14 20:25:00,0.6602,0.66025,0.65974,0.65989,206600000.0
2006-09-14 20:26:00,0.65994,0.66007,0.65979,0.65999,150400000.0
2006-09-14 20:27:00,0.66007,0.66007,0.65976,0.65999,112700000.0
2006-09-14 20:28:00,0.66005,0.66005,0.65981,0.65981,117900001.0
2006-09-14 20:29:00,0.65961,0.65983,0.65902,0.6595,392800002.0
2006-09-14 20:30:00,0.65947,0.66,0.65923,0.65976,466799997.0
2006-09-14 20:31:00,0.65999,0.66004,0.65924,0.6595,244399999.0
2006-09-14 20:32:00,0.6593,0.65958,0.6591,0.65931,263899997.0
2006-09-14 20:33:00,0.65931,0.65947,0.65906,0.65912,194300000.0
2006-09-14 20:34:00,0.659,0.65927,0.65888,0.65892,166500001.0
2006-09-14 20:35:00,0.65924,0.65933,0.65894,0.65899,184200001.0
2006-09-14 20:36:00,0.6592,0.6595,0.65898,0.65934,230400000.0
2006-09-14 20:37:00,0.65921,0.65959,0.65919,0.65932,239400002.0
2006-09-14 20:38:00,0.65947,0.65955,0.65916,0.65938,181799999.0
2006-09-14 20:39:00,0.65941,0.65949,0.6592,0.65942,170699997.0
2006-09-14 20:40:00,0.65937,0.65952,0.65918,0.65935,191500002.0
2006-09-14 20:41:00,0.65932,0.65968,0.6592,0.65962,160799998.0
2006-09-14 20:42:00,0.65956,0.65963,0.65932,0.65947,153500001.0
2006-09-14 20:43:00,0.65949,0.65952,0.65917,0.65917,264300002.0
2006-09-14 20:44:00,0.65921,0.6596,0.65921,0.6596,64600000.0
2006-09-14 20:45:00,0.6595,0.6595,0.65918,0.65945,93900002.0
2006-09-14 20:46:00,0.65912,0.65941,0.65907,0.65912,135299999.0
2006-09-14 20:47:00,0.65913,0.65938,0.65906,0.65906,87700000.0
2006-09-14 20:48:00,0.65897,0.6596,0.65897,0.65941,140900001.0
2006-09-14 20:49:00,0.65936,0.65964,0.65913,0.65934,165600001.0
2006-09-14 20:50:00,0.6592,0.65951,0.65907,0.65907,203999998.0
2006-09-14 20:51:00,0.6593,0.65935,0.65912,0.65921,131400001.0
2006-09-14 20:52:00,0.6592,0.65947,0.65895,0.65895,154499999.0
2006-09-14 20:53:00,0.65895,0.65952,0.65895,0.65934,409299998.0
2006-09-14 20:54:00,0.6594,0.65956,0.65924,0.65945,264400000.0
2006-09-14 20:55:00,0.65946,0.65948,0.65914,0.65924,150700001.0
2006-09-14 20:56:00,0.65928,0.65946,0.65883,0.65916,229799996.0
2006-09-14 20:57:00,0.65926,0.65944,0.65899,0.65935,172600002.0
2006-09-14 20:58:00,0.65938,0.65954,0.65919,0.65947,351199998.0
2006-09-14 20:59:00,0.65949,0.65971,0.65934,0.65958,174400000.0
2006-09-14 21:00:00,0.65961,0.65986,0.65938,0.65976,232499998.0
2006-09-14 21:01:00,0.65974,0.65974,0.6592,0.6597,227900002.0
2006-09-14 21:02:00,0.65991,0.66028,0.6597,0.65995,158700001.0
2006-09-14 21:03:00,0.66031,0.66031,0.65976,0.66018,184100001.0
2006-09-14 21:04:00,0.65978,0.66022,0.65978,0.66,95000000.0
2006-09-14 21:05:00,0.66008,0.66022,0.65987,0.65987,195100000.0
2006-09-14 21:06:00,0.66008,0.66025,0.65994,0.66002,224200001.0
2006-09-14 21:07:00,0.6602,0.66031,0.66002,0.66017,115599999.0
2006-09-14 21:08:00,0.6602,0.6603,0.65987,0.66026,202500000.0
2006-09-14 21:09:00,0.66025,0.66025,0.65998,0.66012,238700000.0
2006-09-14 21:10:00,0.66007,0.66027,0.66003,0.66026,264200000.0
2006-09-14 21:11:00,0.66004,0.66025,0.66004,0.6602,103599999.0
2006-09-14 21:12:00,0.66003,0.66034,0.66,0.6602,348099998.0
2006-09-14 21:13:00,0.66013,0.66031,0.66008,0.66022,186399999.0
2006-09-14 21:14:00,0.66036,0.66036,0.65983,0.66013,133300001.0
2006-09-14 21:15:00,0.65983,0.66007,0.65964,0.65973,344399999.0
2006-09-14 21:16:00,0.65985,0.6602,0.65985,0.66001,165299999.0
2006-09-14 21:17:00,0.6598,0.65997,0.65969,0.65985,212200000.0
2006-09-14 21:18:00,0.66017,0.66021,0.65982,0.65992,215100000.0
2006-09-14 21:19:00,0.66002,0.66017,0.65984,0.66015,201599998.0
2006-09-14 21:20:00,0.66022,0.66022,0.65978,0.65978,330699999.0
2006-09-14 21:21:00,0.65989,0.66002,0.65978,0.65996,191999999.0
2006-09-14 21:22:00,0.65983,0.66016,0.65972,0.65979,246300003.0
2006-09-14 21:23:00,0.65982,0.6601,0.65969,0.65988,277599998.0
2006-09-14 21:24:00,0.65986,0.66011,0.65963,0.65981,226800001.0
2006-09-14 21:25:00,0.6597,0.66002,0.6597,0.6599,211799999.0
2006-09-14 21:26:00,0.65991,0.66,0.65969,0.65987,177799998.0
2006-09-14 21:27:00,0.65988,0.66003,0.65974,0.65985,215099997.0
2006-09-14 21:28:00,0.65994,0.66001,0.65979,0.65995,125699999.0
2006-09-14 21:29:00,0.65993,0.66014,0.65968,0.65991,271999998.0
2006-09-14 21:30:00,0.65987,0.66,0.65956,0.65998,257100000.0
2006-09-14 21:31:00,0.6599,0.65998,0.65983,0.65998,99799999.0
2006-09-14 21:32:00,0.65994,0.66021,0.65974,0.66001,159000001.0
2006-09-14 21:33:00,0.66014,0.66054,0.65993,0.65993,183400000.0
2006-09-14 21:34:00,0.66031,0.66053,0.66001,0.66035,123700001.0
2006-09-14 21:35:00,0.66025,0.66036,0.65959,0.65975,321200002.0
2006-09-14 21:36:00,0.65983,0.65984,0.65961,0.65976,206900000.0
2006-09-14 21:37:00,0.65971,0.65987,0.65963,0.65985,203200000.0
2006-09-14 21:38:00,0.65991,0.66007,0.65977,0.66007,173600002.0
2006-09-14 21:39:00,0.65998,0.66032,0.65991,0.66018,132899999.0
2006-09-14 21:40:00,0.66022,0.66073,0.66013,0.66021,232399998.0
2006-09-14 21:41:00,0.66036,0.66056,0.66028,0.66051,154300000.0
2006-09-14 21:42:00,0.66058,0.66068,0.66042,0.66063,220699999.0
2006-09-14 21:43:00,0.66078,0.66079,0.66036,0.66045,138300000.0
2006-09-14 21:44:00,0.6605,0.66072,0.6602,0.66032,153099999.0
2006-09-14 21:45:00,0.66052,0.66069,0.66035,0.66058,235200001.0
2006-09-14 21:46:00,0.66051,0.66052,0.66028,0.66049,240000000.0
2006-09-14 21:47:00,0.66038,0.66054,0.66023,0.66023,186400001.0
2006-09-14 21:48:00,0.66033,0.66068,0.66005,0.66048,163000001.0
2006-09-14 21:49:00,0.66044,0.66053,0.6602,0.66039,142300000.0
2006-09-14 21:50:00,0.66038,0.66055,0.66025,0.66055,122599999.0
2006-09-14 21:51:00,0.66052,0.66059,0.66052,0.66059,164800001.0
2006-09-14 21:52:00,0.66047,0.66057,0.66027,0.66051,190600003.0
2006-09-14 21:53:00,0.66041,0.66052,0.66025,0.66037,179499999.0
2006-09-14 21:54:00,0.66046,0.66094,0.66012,0.66056,176000001.0
2006-09-14 21:55:00,0.66058,0.661,0.66031,0.66066,140500000.0
2006-09-14 21:56:00,0.66073,0.66087,0.66041,0.66064,135100000.0
2006-09-14 21:57:00,0.66067,0.66097,0.66043,0.66057,302300001.0
2006-09-14 21:58:00,0.66088,0.661,0.66041,0.66046,116499999.0
2006-09-14 21:59:00,0.6605,0.66069,0.66047,0.66059,171599999.0
2006-09-14 22:00:00,0.66066,0.6607,0.66042,0.66066,183299997.0
2006-09-14 22:01:00,0.66069,0.6608,0.6605,0.66068,120100000.0
2006-09-14 22:02:00,0.6608,0.66107,0.66052,0.66076,226299999.0
2006-09-14 22:03:00,0.66092,0.661,0.66083,0.6609,124400001.0
2006-09-14 22:04:00,0.66083,0.66092,0.66053,0.66056,142000001.0
2006-09-14 22:05:00,0.66075,0.661,0.66053,0.66082,174100001.0
2006-09-14 22:06:00,0.66063,0.66131,0.66063,0.66095,177799999.0
2006-09-14 22:07:00,0.66085,0.66119,0.66071,0.66095,222599998.0
2006-09-14 22:08:00,0.66093,0.6611,0.66063,0.66063,175099999.0
2006-09-14 22:09:00,0.66071,0.66107,0.66061,0.66074,101300000.0
2006-09-14 22:10:00,0.66068,0.66103,0.66064,0.6609,191099999.0
2006-09-14 22:11:00,0.66088,0.66101,0.66057,0.66087,182100002.0
2006-09-14 22:12:00,0.66092,0.66102,0.66051,0.66064,159599998.0
2006-09-14 22:13:00,0.6607,0.66099,0.6604,0.66062,229900000.0
2006-09-14 22:14:00,0.66063,0.66093,0.66024,0.6608,250200003.0
2006-09-14 22:15:00,0.66078,0.66111,0.66054,0.66067,248300002.0
2006-09-14 22:16:00,0.66055,0.661,0.66044,0.6606,138099999.0
2006-09-14 22:17:00,0.66053,0.661,0.66037,0.6607,162900001.0
2006-09-14 22:18:00,0.66089,0.661,0.66075,0.6609,195900000.0
2006-09-14 22:19:00,0.66079,0.66099,0.66061,0.66079,157300000.0
2006-09-14 22:20:00,0.66088,0.66096,0.66065,0.66088,149700000.0
2006-09-14 22:21:00,0.66096,0.66112,0.66086,0.66087,152600002.0
2006-09-14 22:22:00,0.66094,0.66099,0.66068,0.66082,114400000.0
2006-09-14 22:23:00,0.66071,0.661,0.66062,0.66082,155199999.0
2006-09-14 22:24:00,0.66085,0.66105,0.66059,0.6608,159199999.0
2006-09-14 22:25:00,0.66067,0.66107,0.66067,0.66092,156000001.0
2006-09-14 22:26:00,0.66085,0.66107,0.66085,0.66106,206799997.0
2006-09-14 22:27:00,0.66099,0.66112,0.66063,0.66091,176499999.0
2006-09-14 22:28:00,0.66089,0.66098,0.66057,0.66083,179000002.0
2006-09-14 22:29:00,0.66074,0.66114,0.66067,0.66093,125899999.0
2006-09-14 22:30:00,0.66093,0.66102,0.66065,0.66095,201900002.0
2006-09-14 22:31:00,0.66095,0.66105,0.66084,0.66089,151499997.0
2006-09-14 22:32:00,0.66076,0.66107,0.66062,0.66107,111399999.0
2006-09-14 22:33:00,0.66097,0.66107,0.6606,0.66082,340499999.0
2006-09-14 22:34:00,0.66093,0.66097,0.66058,0.66079,136399998.0
2006-09-14 22:35:00,0.6608,0.66096,0.66061,0.66062,187199999.0
2006-09-14 22:36:00,0.6607,0.66077,0.66047,0.66047,216300002.0
2006-09-14 22:37:00,0.66065,0.66094,0.66022,0.66045,172700000.0
2006-09-14 22:38:00,0.66051,0.66057,0.66017,0.66047,152699998.0
2006-09-14 22:39:00,0.66032,0.66048,0.66031,0.66048,149900002.0
2006-09-14 22:40:00,0.66054,0.66063,0.66045,0.66048,172200001.0
2006-09-14 22:41:00,0.66057,0.66079,0.66057,0.66063,139299999.0
2006-09-14 22:42:00,0.6606,0.661,0.66055,0.66078,179700001.0
2006-09-14 22:43:00,0.6607,0.66102,0.66041,0.66055,248300000.0
2006-09-14 22:44:00,0.66059,0.6608,0.66044,0.66063,193400000.0
2006-09-14 22:45:00,0.66064,0.66107,0.66044,0.66074,248300001.0
2006-09-14 22:46:00,0.66077,0.66087,0.66036,0.66055,220399998.0
2006-09-14 22:47:00,0.6608,0.66088,0.66052,0.66088,185400002.0
2006-09-14 22:48:00,0.66065,0.66094,0.6604,0.66077,239400000.0
2006-09-14 22:49:00,0.6608,0.66102,0.66064,0.66091,55100000.0
2006-09-14 22:50:00,0.66058,0.66109,0.66055,0.66095,355100000.0
2006-09-14 22:51:00,0.66092,0.66115,0.66083,0.66093,222799997.0
2006-09-14 22:52:00,0.66092,0.66107,0.66065,0.66101,186100002.0
2006-09-14 22:53:00,0.66094,0.66104,0.66067,0.66095,149500001.0
2006-09-14 22:54:00,0.66098,0.66106,0.66072,0.66082,159800000.0
2006-09-14 22:55:00,0.66119,0.66136,0.66081,0.661,175799999.0
2006-09-14 22:56:00,0.66109,0.66196,0.66101,0.66145,175699999.0
2006-09-14 22:57:00,0.66141,0.6618,0.66114,0.66116,201500001.0
2006-09-14 22:58:00,0.66134,0.66156,0.66105,0.66145,161699998.0
2006-09-14 22:59:00,0.66109,0.66145,0.66095,0.66095,279899998.0
2006-09-14 23:00:00,0.66101,0.66132,0.6608,0.66098,159899997.0
2006-09-14 23:01:00,0.66096,0.6614,0.66081,0.66096,137400000.0
2006-09-14 23:02:00,0.66097,0.66113,0.66093,0.66099,139700001.0
2006-09-14 23:03:00,0.66091,0.661,0.66075,0.66097,114700001.0
2006-09-14 23:04:00,0.66097,0.66121,0.6604,0.66056,215099998.0
2006-09-14 23:05:00,0.66075,0.66105,0.66066,0.66081,214000001.0
2006-09-14 23:06:00,0.66078,0.66088,0.66052,0.66068,184799999.0
2006-09-14 23:07:00,0.66075,0.66092,0.6604,0.66067,124099999.0
2006-09-14 23:08:00,0.66073,0.66095,0.66065,0.66073,144700000.0
2006-09-14 23:09:00,0.66068,0.66086,0.66054,0.66059,127900000.0
2006-09-14 23:10:00,0.66058,0.66081,0.66056,0.66062,127899998.0
2006-09-14 23:11:00,0.66061,0.66092,0.66058,0.66064,167899998.0
2006-09-14 23:12:00,0.66061,0.66098,0.66048,0.66072,157700001.0
2006-09-14 23:13:00,0.66072,0.66079,0.66043,0.66069,186299999.0
2006-09-14 23:14:00,0.66061,0.66089,0.66061,0.6608,167500002.0
2006-09-14 23:15:00,0.6607,0.66092,0.66035,0.66035,95699999.0
2006-09-14 23:16:00,0.66052,0.6608,0.66017,0.66075,220499997.0
2006-09-14 23:17:00,0.66072,0.66077,0.66043,0.66054,173899997.0
2006-09-14 23:18:00,0.6606,0.66075,0.66042,0.66045,174000000.0
2006-09-14 23:19:00,0.66054,0.66068,0.66049,0.66063,117300001.0
2006-09-14 23:20:00,0.66064,0.66064,0.66035,0.66049,227600004.0
2006-09-14 23:21:00,0.66045,0.66059,0.66038,0.66048,85100001.0
2006-09-14 23:22:00,0.66051,0.6608,0.6604,0.66046,139199998.0
2006-09-14 23:23:00,0.66042,0.66062,0.66016,0.66019,155299997.0
2006-09-14 23:24:00,0.66023,0.66065,0.66021,0.66065,198999998.0
2006-09-14 23:25:00,0.66014,0.6604,0.66009,0.6604,178399998.0
2006-09-14 23:26:00,0.66055,0.66059,0.66023,0.66043,185999997.0
2006-09-14 23:27:00,0.66049,0.66049,0.66027,0.66038,113799999.0
2006-09-14 23:28:00,0.6603,0.6605,0.66018,0.6605,108599998.0
2006-09-14 23:29:00,0.66053,0.66063,0.66037,0.66063,168399999.0
2006-09-14 23:30:00,0.66048,0.66048,0.66027,0.66038,151000001.0
2006-09-14 23:31:00,0.6603,0.6607,0.66022,0.66051,137999998.0
2006-09-14 23:32:00,0.66036,0.66072,0.66019,0.66056,163799999.0
2006-09-14 23:33:00,0.66055,0.66089,0.66049,0.66083,173299999.0
2006-09-14 23:34:00,0.66082,0.66089,0.66072,0.66076,95700000.0
2006-09-14 23:35:00,0.66075,0.66094,0.66075,0.66077,164300000.0
2006-09-14 23:36:00,0.66079,0.66096,0.6605,0.66073,184199999.0
2006-09-14 23:37:00,0.66088,0.66097,0.66064,0.66091,99500001.0
2006-09-14 23:38:00,0.66093,0.66096,0.66077,0.66088,237400000.0
2006-09-14 23:39:00,0.66082,0.66091,0.66064,0.66082,125400000.0
2006-09-14 23:40:00,0.66079,0.6609,0.66067,0.66087,87899999.0
2006-09-14 23:41:00,0.66089,0.66093,0.66062,0.66081,116900000.0
2006-09-14 23:42:00,0.6608,0.66088,0.6607,0.66088,83099998.0
2006-09-14 23:43:00,0.66077,0.66088,0.66026,0.66026,157199998.0
2006-09-14 23:44:00,0.6603,0.6605,0.65997,0.66031,203800002.0
2006-09-14 23:45:00,0.66008,0.66062,0.66008,0.66029,129900000.0
2006-09-14 23:46:00,0.6601,0.66057,0.65993,0.66021,276100005.0
2006-09-14 23:47:00,0.66016,0.66027,0.66,0.66027,74299998.0
2006-09-14 23:48:00,0.66007,0.66039,0.65989,0.66038,139899997.0
2006-09-14 23:49:00,0.66031,0.66043,0.66001,0.66011,161300001.0
2006-09-14 23:50:00,0.6603,0.66036,0.66001,0.66022,131400000.0
2006-09-14 23:51:00,0.66012,0.66048,0.66011,0.66043,196299999.0
2006-09-14 23:52:00,0.66033,0.66047,0.6601,0.66025,118399999.0
2006-09-14 23:53:00,0.66015,0.66041,0.65993,0.66026,187500001.0
2006-09-14 23:54:00,0.66024,0.66055,0.6601,0.66044,210799996.0
2006-09-14 23:55:00,0.66024,0.6605,0.65999,0.66,172100000.0
2006-09-14 23:56:00,0.66012,0.66045,0.66012,0.6604,159899999.0
2006-09-14 23:57:00,0.66047,0.66047,0.66019,0.66039,132499998.0
2006-09-14 23:58:00,0.66016,0.66042,0.66012,0.66037,78500000.0
2006-09-14 23:59:00,0.66035,0.66045,0.66017,0.66018,152900001.0
2006-09-15 00:00:00,0.66014,0.66033,0.66013,0.66028,148199998.0
2006-09-15 00:01:00,0.66032,0.66035,0.65986,0.66035,159499997.0
2006-09-15 00:02:00,0.66015,0.66055,0.66009,0.66015,175800000.0
2006-09-15 00:03:00,0.66017,0.66048,0.65995,0.66036,188500002.0
2006-09-15 00:04:00,0.66038,0.66041,0.66006,0.66037,153400003.0
2006-09-15 00:05:00,0.66042,0.66045,0.6601,0.66025,206699999.0
2006-09-15 00:06:00,0.66017,0.66017,0.65965,0.65995,138000000.0
2006-09-15 00:07:00,0.66006,0.66025,0.66002,0.66022,124099999.0
2006-09-15 00:08:00,0.66001,0.66017,0.65991,0.66017,111099999.0
2006-09-15 00:09:00,0.66018,0.66022,0.65995,0.66012,112599998.0
2006-09-15 00:10:00,0.66001,0.66039,0.65987,0.66001,154300002.0
2006-09-15 00:11:00,0.66005,0.66017,0.65997,0.66001,198200000.0
2006-09-15 00:12:00,0.65997,0.66014,0.65997,0.65999,127599999.0
2006-09-15 00:13:00,0.65983,0.66016,0.65968,0.65973,165900002.0
2006-09-15 00:14:00,0.65995,0.66008,0.65976,0.66001,164799999.0
2006-09-15 00:15:00,0.66019,0.66019,0.65985,0.66011,174299999.0
2006-09-15 00:16:00,0.6599,0.65997,0.65952,0.65969,118100001.0
2006-09-15 00:17:00,0.65957,0.65984,0.65911,0.65935,209400000.0
2006-09-15 00:18:00,0.65945,0.65964,0.6591,0.65917,166700001.0
2006-09-15 00:19:00,0.65903,0.65953,0.65883,0.65942,136699999.0
2006-09-15 00:20:00,0.65907,0.65911,0.65881,0.65881,174900001.0
2006-09-15 00:21:00,0.65893,0.65899,0.65862,0.65862,82900000.0
2006-09-15 00:22:00,0.65875,0.65878,0.65817,0.65828,210800000.0
2006-09-15 00:23:00,0.65844,0.65845,0.65793,0.65813,94900000.0
2006-09-15 00:24:00,0.65848,0.65865,0.65837,0.65848,46900000.0
2006-09-15 00:25:00,0.65849,0.65896,0.65829,0.65862,196800001.0
2006-09-15 00:26:00,0.65892,0.65908,0.65881,0.65895,181200000.0
2006-09-15 00:27:00,0.65893,0.65945,0.65865,0.6592,219699999.0
2006-09-15 00:28:00,0.65915,0.65958,0.65897,0.65931,180699999.0
2006-09-15 00:29:00,0.65938,0.65938,0.65907,0.65935,106400001.0
2006-09-15 00:30:00,0.65943,0.65943,0.65918,0.65918,146800000.0
2006-09-15 00:31:00,0.65939,0.65947,0.65918,0.65936,170400000.0
2006-09-15 00:32:00,0.65927,0.65944,0.65919,0.65932,206699998.0
2006-09-15 00:33:00,0.65905,0.65929,0.65867,0.65885,123600001.0
2006-09-15 00:34:00,0.6589,0.65918,0.65877,0.6591,129499999.0
2006-09-15 00:35:00,0.65913,0.65941,0.65901,0.65941,207299999.0
2006-09-15 00:36:00,0.65952,0.65952,0.65928,0.65928,92900000.0
2006-09-15 00:37:00,0.65945,0.65945,0.65909,0.65912,160400001.0
2006-09-15 00:38:00,0.65911,0.65936,0.65911,0.6592,204900000.0
2006-09-15 00:39:00,0.65918,0.65935,0.65916,0.65927,153600001.0
2006-09-15 00:40:00,0.65927,0.65937,0.65925,0.65925,117100000.0
2006-09-15 00:41:00,0.65924,0.65938,0.65902,0.65924,186499999.0
2006-09-15 00:42:00,0.65918,0.65933,0.65897,0.65903,156200001.0
2006-09-15 00:43:00,0.65895,0.65934,0.65873,0.65884,147400000.0
2006-09-15 00:44:00,0.65909,0.6591,0.65866,0.65896,193900001.0
2006-09-15 00:45:00,0.65899,0.65915,0.65893,0.65898,115600000.0
2006-09-15 00:46:00,0.65902,0.65923,0.65898,0.65915,170300000.0
2006-09-15 00:47:00,0.6592,0.65937,0.65901,0.65925,108499999.0
2006-09-15 00:48:00,0.65923,0.65982,0.65905,0.65973,211899997.0
2006-09-15 00:49:00,0.65972,0.66001,0.65935,0.65946,185800000.0
2006-09-15 00:50:00,0.65976,0.65986,0.65916,0.65962,194600000.0
2006-09-15 00:51:00,0.65998,0.66014,0.65968,0.66011,136200002.0
2006-09-15 00:52:00,0.66015,0.66031,0.65972,0.66004,132299999.0
2006-09-15 00:53:00,0.65993,0.6603,0.65977,0.65995,154400000.0
2006-09-15 00:54:00,0.66001,0.66019,0.65985,0.66,205799998.0
2006-09-15 00:55:00,0.66027,0.66027,0.65995,0.65995,85200000.0
2006-09-15 00:56:00,0.65988,0.66081,0.65987,0.65993,168999999.0
2006-09-15 00:57:00,0.6601,0.66038,0.65995,0.65995,201500000.0
2006-09-15 00:58:00,0.66,0.66042,0.66,0.66023,161100001.0
2006-09-15 00:59:00,0.66007,0.66033,0.66002,0.66024,194999999.0
2006-09-15 01:00:00,0.66017,0.6604,0.6601,0.66037,116900001.0
2006-09-15 01:01:00,0.65988,0.66041,0.65986,0.66028,99899998.0
2006-09-15 01:02:00,0.66049,0.66054,0.66023,0.66035,107799998.0
2006-09-15 01:03:00,0.66036,0.66067,0.66023,0.66047,131399999.0
2006-09-15 01:04:00,0.66013,0.66044,0.66003,0.66044,113399999.0
2006-09-15 01:05:00,0.66033,0.6605,0.66029,0.66032,137699999.0
2006-09-15 01:06:00,0.66017,0.66046,0.66015,0.66033,152100000.0
2006-09-15 01:07:00,0.6602,0.66049,0.6602,0.66034,101600001.0
2006-09-15 01:08:00,0.6604,0.66045,0.66017,0.66045,112299999.0
2006-09-15 01:09:00,0.66055,0.66067,0.66021,0.66042,244999997.0
2006-09-15 01:10:00,0.66053,0.66063,0.66036,0.66055,188700003.0
2006-09-15 01:11:00,0.66033,0.66044,0.66008,0.66008,235600002.0
2006-09-15 01:12:00,0.66007,0.66039,0.66001,0.6602,153600000.0
2006-09-15 01:13:00,0.65988,0.66036,0.65978,0.6601,183600002.0
2006-09-15 01:14:00,0.66031,0.66043,0.66015,0.6603,128900001.0
2006-09-15 01:15:00,0.66005,0.66022,0.66003,0.66006,124100002.0
2006-09-15 01:16:00,0.66008,0.66043,0.66003,0.66013,158000001.0
2006-09-15 01:17:00,0.66037,0.66053,0.66033,0.66043,96800000.0
2006-09-15 01:18:00,0.66039,0.66051,0.66,0.66045,279300002.0
2006-09-15 01:19:00,0.66018,0.6605,0.66004,0.66035,152000001.0
2006-09-15 01:20:00,0.6604,0.66052,0.66029,0.66041,116500001.0
2006-09-15 01:21:00,0.6602,0.66073,0.66012,0.6606,142500000.0
2006-09-15 01:22:00,0.66069,0.66097,0.66047,0.66067,175999999.0
2006-09-15 01:23:00,0.66054,0.66103,0.66042,0.6607,139999999.0
2006-09-15 01:24:00,0.66096,0.66108,0.66067,0.66092,120499998.0
2006-09-15 01:25:00,0.66098,0.6611,0.66072,0.6611,121399999.0
2006-09-15 01:26:00,0.66085,0.66091,0.6605,0.6609,165899998.0
2006-09-15 01:27:00,0.66083,0.66104,0.66064,0.66096,109499999.0
2006-09-15 01:28:00,0.66098,0.66116,0.6607,0.6609,262100001.0
2006-09-15 01:29:00,0.66122,0.66125,0.66087,0.66109,138500001.0
2006-09-15 01:30:00,0.66102,0.6614,0.66098,0.66098,129499999.0
2006-09-15 01:31:00,0.66125,0.66142,0.66108,0.66142,85400000.0
2006-09-15 01:32:00,0.66135,0.66154,0.66114,0.66118,206600003.0
2006-09-15 01:33:00,0.66134,0.66155,0.66105,0.66107,215200000.0
2006-09-15 01:34:00,0.66117,0.66136,0.66087,0.66111,74100000.0
2006-09-15 01:35:00,0.66098,0.66122,0.66074,0.66081,179999999.0
2006-09-15 01:36:00,0.6609,0.66112,0.66062,0.66112,137200001.0
2006-09-15 01:37:00,0.66109,0.66115,0.66078,0.66109,141399998.0
2006-09-15 01:38:00,0.6612,0.66126,0.66093,0.66112,179799999.0
2006-09-15 01:39:00,0.66106,0.66126,0.66088,0.66112,205300000.0
2006-09-15 01:40:00,0.66074,0.66106,0.66036,0.66037,199599997.0
2006-09-15 01:41:00,0.66055,0.66075,0.66035,0.66049,163900001.0
2006-09-15 01:42:00,0.66065,0.66065,0.66044,0.66062,131299999.0
2006-09-15 01:43:00,0.66062,0.6608,0.66022,0.66025,135800000.0
2006-09-15 01:44:00,0.66054,0.66064,0.66014,0.66038,99000000.0
2006-09-15 01:45:00,0.66051,0.66051,0.66,0.66029,232199999.0
2006-09-15 01:46:00,0.66038,0.66063,0.66018,0.66019,263699995.0
2006-09-15 01:47:00,0.66028,0.66049,0.66019,0.6603,79500001.0
2006-09-15 01:48:00,0.66049,0.66052,0.66015,0.6604,267400004.0
2006-09-15 01:49:00,0.66033,0.66046,0.65978,0.65978,116000000.0
2006-09-15 01:50:00,0.65969,0.66022,0.65947,0.66008,149400000.0
2006-09-15 01:51:00,0.66007,0.6602,0.65954,0.65968,145699998.0
2006-09-15 01:52:00,0.65975,0.65987,0.65963,0.65977,142300000.0
2006-09-15 01:53:00,0.6599,0.65996,0.65964,0.65993,131300000.0
2006-09-15 01:54:00,0.65997,0.6601,0.6598,0.65993,81200000.0
2006-09-15 01:55:00,0.65986,0.66006,0.65964,0.65982,160800001.0
2006-09-15 01:56:00,0.65994,0.66003,0.65959,0.65977,149700001.0
2006-09-15 01:57:00,0.65987,0.66002,0.65964,0.6598,131099998.0
2006-09-15 01:58:00,0.65982,0.66001,0.65974,0.65982,258699997.0
2006-09-15 01:59:00,0.6599,0.66,0.65961,0.65974,225600001.0
2006-09-15 02:00:00,0.6596,0.65992,0.65934,0.65974,129199999.0
2006-09-15 02:01:00,0.65988,0.65998,0.65975,0.65994,120300002.0
2006-09-15 02:02:00,0.65993,0.66002,0.6598,0.65982,103500000.0
2006-09-15 02:03:00,0.65982,0.66002,0.65964,0.65978,67200000.0
2006-09-15 02:04:00,0.65983,0.65993,0.65975,0.65985,48600000.0
2006-09-15 02:05:00,0.65979,0.65995,0.65967,0.65995,45400000.0
2006-09-15 02:06:00,0.65983,0.65983,0.65945,0.65953,65300000.0
2006-09-15 02:07:00,0.65968,0.65978,0.65942,0.65948,119299999.0
2006-09-15 02:08:00,0.65955,0.65979,0.65943,0.65943,31700000.0
2006-09-15 02:09:00,0.65946,0.65959,0.65931,0.65953,85699999.0
2006-09-15 02:10:00,0.65943,0.65952,0.65924,0.65947,61300000.0
2006-09-15 02:11:00,0.65922,0.65923,0.65888,0.65902,109299999.0
2006-09-15 02:12:00,0.65888,0.65915,0.6587,0.65907,86100000.0
2006-09-15 02:13:00,0.65902,0.6592,0.65891,0.6592,111500000.0
2006-09-15 02:14:00,0.65906,0.65914,0.65896,0.65897,90900000.0
2006-09-15 02:15:00,0.65899,0.65908,0.65882,0.65882,119499998.0
2006-09-15 02:16:00,0.65866,0.65901,0.65865,0.6588,145000001.0
2006-09-15 02:17:00,0.65901,0.6592,0.65882,0.65888,162499999.0
2006-09-15 02:18:00,0.65866,0.65908,0.65866,0.65887,63900000.0
2006-09-15 02:19:00,0.65876,0.65913,0.65876,0.65907,81600001.0
2006-09-15 02:20:00,0.65907,0.65921,0.65887,0.65916,96100002.0
2006-09-15 02:21:00,0.65923,0.65927,0.65905,0.65905,109199999.0
2006-09-15 02:22:00,0.65929,0.65932,0.65879,0.65915,62799999.0
2006-09-15 02:23:00,0.65924,0.65942,0.65886,0.65916,116400000.0
2006-09-15 02:24:00,0.65917,0.65928,0.65898,0.65898,78000000.0
2006-09-15 02:25:00,0.65903,0.65939,0.65886,0.65924,176400004.0
2006-09-15 02:26:00,0.65927,0.65939,0.65899,0.65919,98700000.0
2006-09-15 02:27:00,0.65896,0.65942,0.65895,0.65918,84000000.0
2006-09-15 02:28:00,0.65925,0.65934,0.65903,0.65931,129600000.0
2006-09-15 02:29:00,0.65924,0.65943,0.65904,0.65904,116900000.0
2006-09-15 02:30:00,0.65908,0.65934,0.65906,0.65934,177599997.0
2006-09-15 02:31:00,0.65922,0.65931,0.65901,0.65931,135400003.0
2006-09-15 02:32:00,0.65904,0.65915,0.65886,0.65906,152700000.0
2006-09-15 02:33:00,0.65871,0.65891,0.65853,0.65871,127800000.0
2006-09-15 02:34:00,0.65865,0.65891,0.65865,0.65878,74900000.0
2006-09-15 02:35:00,0.6589,0.65902,0.65865,0.65865,135299999.0
2006-09-15 02:36:00,0.65881,0.65886,0.65842,0.65842,83799999.0
2006-09-15 02:37:00,0.65873,0.65885,0.65845,0.65848,134800001.0
2006-09-15 02:38:00,0.65862,0.65864,0.65821,0.6583,98100000.0
2006-09-15 02:39:00,0.65854,0.65857,0.65819,0.6584,84300002.0
2006-09-15 02:40:00,0.65828,0.65864,0.65808,0.65857,163699998.0
2006-09-15 02:41:00,0.6581,0.65822,0.65788,0.65817,144799999.0
2006-09-15 02:42:00,0.6581,0.65826,0.65798,0.65804,98199999.0
2006-09-15 02:43:00,0.65776,0.65823,0.65771,0.65818,111700000.0
2006-09-15 02:44:00,0.6581,0.65815,0.65775,0.65775,112299999.0
2006-09-15 02:45:00,0.65777,0.65786,0.65742,0.65761,154400000.0
2006-09-15 02:46:00,0.65748,0.65785,0.65748,0.65763,62199999.0
2006-09-15 02:47:00,0.65784,0.65787,0.65754,0.65758,70700000.0
2006-09-15 02:48:00,0.6577,0.65808,0.6577,0.65799,109400001.0
2006-09-15 02:49:00,0.65825,0.65837,0.65767,0.65818,123899999.0
2006-09-15 02:50:00,0.65803,0.65817,0.65796,0.65817,95799999.0
2006-09-15 02:51:00,0.65817,0.6582,0.65794,0.6581,111499999.0
2006-09-15 02:52:00,0.65801,0.65834,0.65787,0.65813,193400000.0
2006-09-15 02:53:00,0.65819,0.65851,0.65818,0.65838,86200002.0
2006-09-15 02:54:00,0.65829,0.6584,0.65795,0.65809,126900002.0
2006-09-15 02:55:00,0.65814,0.65825,0.65798,0.65815,152400002.0
2006-09-15 02:56:00,0.6582,0.6582,0.65776,0.65789,93100001.0
2006-09-15 02:57:00,0.658,0.65802,0.65779,0.65782,85300000.0
2006-09-15 02:58:00,0.65791,0.65817,0.65783,0.65809,56800000.0
2006-09-15 02:59:00,0.65816,0.65826,0.65803,0.65803,103600003.0
2006-09-15 03:00:00,0.65824,0.65827,0.65798,0.65799,104799998.0
2006-09-15 03:01:00,0.65803,0.65824,0.65796,0.65807,71699999.0
2006-09-15 03:02:00,0.65783,0.65856,0.65783,0.65843,127699998.0
2006-09-15 03:03:00,0.65838,0.65855,0.65823,0.65828,98900002.0
2006-09-15 03:04:00,0.65859,0.65887,0.65852,0.65858,122900003.0
2006-09-15 03:05:00,0.65859,0.65888,0.65837,0.65837,135400000.0
2006-09-15 03:06:00,0.65818,0.65869,0.65811,0.65869,92600000.0
2006-09-15 03:07:00,0.65864,0.6588,0.65841,0.65842,154600001.0
2006-09-15 03:08:00,0.65837,0.65856,0.6582,0.6582,170800004.0
2006-09-15 03:09:00,0.65836,0.65847,0.65818,0.6583,94299999.0
2006-09-15 03:10:00,0.65813,0.65841,0.65812,0.65834,113100003.0
2006-09-15 03:11:00,0.65831,0.65834,0.65794,0.65816,99400000.0
2006-09-15 03:12:00,0.65813,0.65839,0.6579,0.65835,67700000.0
2006-09-15 03:13:00,0.6582,0.65845,0.6581,0.65841,60499999.0
2006-09-15 03:14:00,0.6584,0.65848,0.6582,0.65835,88700000.0
2006-09-15 03:15:00,0.6585,0.65855,0.65824,0.65827,120699998.0
2006-09-15 03:16:00,0.65821,0.65856,0.65812,0.65843,130899999.0
2006-09-15 03:17:00,0.65841,0.65879,0.6583,0.6585,125099997.0
2006-09-15 03:18:00,0.65832,0.65881,0.65828,0.65866,54000000.0
2006-09-15 03:19:00,0.65838,0.65882,0.65836,0.65867,93999999.0
2006-09-15 03:20:00,0.65856,0.65881,0.65842,0.6585,106699999.0
2006-09-15 03:21:00,0.65858,0.65873,0.65841,0.65862,158900001.0
2006-09-15 03:22:00,0.65876,0.65878,0.65853,0.65859,84800000.0
2006-09-15 03:23:00,0.65874,0.65882,0.65854,0.65873,109899998.0
2006-09-15 03:24:00,0.65867,0.65867,0.65819,0.65835,51700000.0
2006-09-15 03:25:00,0.65849,0.65852,0.65823,0.65841,77700002.0
2006-09-15 03:26:00,0.65829,0.65846,0.65821,0.65846,103099997.0
2006-09-15 03:27:00,0.6584,0.65847,0.65833,0.65838,139299999.0
2006-09-15 03:28:00,0.65846,0.65849,0.65835,0.6584,78100000.0
2006-09-15 03:29:00,0.65838,0.65866,0.65825,0.65862,83000001.0
2006-09-15 03:30:00,0.65858,0.65861,0.6581,0.65827,108500002.0
2006-09-15 03:31:00,0.65841,0.65859,0.65825,0.65847,103800000.0
2006-09-15 03:32:00,0.65847,0.65859,0.65817,0.65858,62800000.0
2006-09-15 03:33:00,0.65834,0.65849,0.65816,0.65838,119100000.0
2006-09-15 03:34:00,0.65826,0.65859,0.65822,0.6585,88200000.0
2006-09-15 03:35:00,0.65853,0.65869,0.65822,0.65837,156299998.0
2006-09-15 03:36:00,0.65822,0.65837,0.65806,0.65827,56400000.0
2006-09-15 03:37:00,0.6585,0.65851,0.65829,0.65836,109899999.0
2006-09-15 03:38:00,0.65847,0.6586,0.65814,0.65814,67699999.0
2006-09-15 03:39:00,0.65818,0.65848,0.65811,0.65821,68300000.0
2006-09-15 03:40:00,0.65819,0.65832,0.65795,0.65808,152999998.0
2006-09-15 03:41:00,0.65798,0.65825,0.65783,0.65825,61700000.0
2006-09-15 03:42:00,0.6583,0.65845,0.65787,0.658,113599997.0
2006-09-15 03:43:00,0.65785,0.65826,0.65785,0.65821,106600000.0
2006-09-15 03:44:00,0.65827,0.65827,0.65789,0.65795,75600000.0
2006-09-15 03:45:00,0.65804,0.65819,0.65789,0.65796,99899998.0
2006-09-15 03:46:00,0.65785,0.65814,0.65768,0.65805,115600003.0
2006-09-15 03:47:00,0.65804,0.65806,0.6576,0.6577,91500000.0
2006-09-15 03:48:00,0.65751,0.65787,0.65743,0.65787,95800000.0
2006-09-15 03:49:00,0.65758,0.65792,0.65747,0.65792,70199999.0
2006-09-15 03:50:00,0.65775,0.65795,0.65764,0.65793,72800002.0
2006-09-15 03:51:00,0.65802,0.65808,0.65778,0.65789,111700000.0
2006-09-15 03:52:00,0.65802,0.65807,0.65775,0.65787,149100002.0
2006-09-15 03:53:00,0.65791,0.65815,0.6578,0.658,114600000.0
2006-09-15 03:54:00,0.65822,0.65851,0.65803,0.6585,114500000.0
2006-09-15 03:55:00,0.65849,0.65875,0.65831,0.65875,131500000.0
2006-09-15 03:56:00,0.65871,0.65871,0.65825,0.65867,107000001.0
2006-09-15 03:57:00,0.65857,0.65859,0.6583,0.65846,162300002.0
2006-09-15 03:58:00,0.65846,0.65865,0.65829,0.65832,122599999.0
2006-09-15 03:59:00,0.65857,0.65867,0.65816,0.65832,111800000.0
2006-09-15 04:00:00,0.65845,0.6586,0.65817,0.6584,147800001.0
2006-09-15 04:01:00,0.65838,0.65851,0.6582,0.65839,136399999.0
2006-09-15 04:02:00,0.65834,0.65851,0.6582,0.65825,126299998.0
2006-09-15 04:03:00,0.65823,0.65858,0.65796,0.65796,166000002.0
2006-09-15 04:04:00,0.65815,0.6585,0.65806,0.6585,86099999.0
2006-09-15 04:05:00,0.65835,0.65858,0.65834,0.65856,64700000.0
2006-09-15 04:06:00,0.65852,0.65855,0.65819,0.65855,192799998.0
2006-09-15 04:07:00,0.65847,0.6585,0.65836,0.65847,80400000.0
2006-09-15 04:08:00,0.65864,0.65864,0.65829,0.65839,72400000.0
2006-09-15 04:09:00,0.65854,0.65861,0.65824,0.65838,144099998.0
2006-09-15 04:10:00,0.65844,0.65855,0.65822,0.6584,89200000.0
2006-09-15 04:11:00,0.65837,0.6585,0.6582,0.6585,35600000.0
2006-09-15 04:12:00,0.65869,0.65869,0.65816,0.65833,75599999.0
2006-09-15 04:13:00,0.65836,0.65853,0.6582,0.65834,100800000.0
2006-09-15 04:14:00,0.65835,0.6584,0.65823,0.6583,91700000.0
2006-09-15 04:15:00,0.65844,0.65849,0.65825,0.65825,96999999.0
2006-09-15 04:16:00,0.65826,0.65834,0.65812,0.65831,97299999.0
2006-09-15 04:17:00,0.65842,0.65844,0.65801,0.65803,84800000.0
2006-09-15 04:18:00,0.65822,0.65841,0.65822,0.65833,128199999.0
2006-09-15 04:19:00,0.65848,0.65848,0.65817,0.65839,146900000.0
2006-09-15 04:20:00,0.65839,0.65845,0.65802,0.65815,100499998.0
2006-09-15 04:21:00,0.65808,0.65839,0.65792,0.65792,126599999.0
2006-09-15 04:22:00,0.65802,0.65831,0.65802,0.65819,110600000.0
2006-09-15 04:23:00,0.65831,0.65831,0.65807,0.65815,102400000.0
2006-09-15 04:24:00,0.65819,0.65829,0.65788,0.65803,73999999.0
2006-09-15 04:25:00,0.65809,0.65824,0.65793,0.65796,65200000.0
2006-09-15 04:26:00,0.65819,0.65832,0.65797,0.65815,69000000.0
2006-09-15 04:27:00,0.6583,0.65837,0.65797,0.6582,152100001.0
2006-09-15 04:28:00,0.65834,0.65834,0.65807,0.65831,93899998.0
2006-09-15 04:29:00,0.65826,0.65837,0.65785,0.65785,101300000.0
2006-09-15 04:30:00,0.65789,0.65837,0.65789,0.6583,124200000.0
2006-09-15 04:31:00,0.65819,0.65828,0.65792,0.6581,151499999.0
2006-09-15 04:32:00,0.65815,0.65833,0.65814,0.65821,106799999.0
2006-09-15 04:33:00,0.65832,0.65839,0.658,0.65839,99700000.0
2006-09-15 04:34:00,0.65825,0.65845,0.65808,0.65814,102800000.0
2006-09-15 04:35:00,0.65812,0.65831,0.65802,0.65816,94699998.0
2006-09-15 04:36:00,0.658,0.65833,0.65785,0.65833,72099999.0
2006-09-15 04:37:00,0.65829,0.65841,0.65812,0.65812,97099999.0
2006-09-15 04:38:00,0.65789,0.65833,0.65789,0.65833,138499998.0
2006-09-15 04:39:00,0.6583,0.65848,0.65808,0.65841,126599999.0
2006-09-15 04:40:00,0.65832,0.6584,0.65797,0.65804,93200000.0
2006-09-15 04:41:00,0.65824,0.65835,0.65787,0.65832,134900000.0
2006-09-15 04:42:00,0.65832,0.65844,0.65817,0.65844,100700000.0
2006-09-15 04:43:00,0.65847,0.65851,0.65818,0.65837,95100000.0
2006-09-15 04:44:00,0.65851,0.65851,0.65802,0.65829,72499999.0
2006-09-15 04:45:00,0.65823,0.65843,0.65804,0.65843,43600000.0
2006-09-15 04:46:00,0.65847,0.65847,0.65779,0.65822,121899999.0
2006-09-15 04:47:00,0.65832,0.65848,0.65823,0.65826,160800002.0
2006-09-15 04:48:00,0.65821,0.65836,0.65812,0.65834,92700000.0
2006-09-15 04:49:00,0.65837,0.65837,0.65801,0.65817,80500000.0
2006-09-15 04:50:00,0.65811,0.65828,0.65799,0.65828,94699998.0
2006-09-15 04:51:00,0.65829,0.65832,0.65809,0.65809,73400000.0
2006-09-15 04:52:00,0.65819,0.65839,0.65819,0.6583,45400000.0
2006-09-15 04:53:00,0.65829,0.65835,0.65818,0.65824,129700001.0
2006-09-15 04:54:00,0.65824,0.65829,0.65811,0.6582,78100000.0
2006-09-15 04:55:00,0.65816,0.65838,0.65816,0.65833,68199999.0
2006-09-15 04:56:00,0.65808,0.65821,0.65785,0.65804,63400000.0
2006-09-15 04:57:00,0.65793,0.65838,0.65782,0.65825,109100000.0
2006-09-15 04:58:00,0.65813,0.6584,0.65809,0.65827,119099999.0
2006-09-15 04:59:00,0.65842,0.65845,0.65814,0.6583,129299999.0
2006-09-15 05:00:00,0.65833,0.65842,0.65822,0.65822,164700001.0
2006-09-15 05:01:00,0.65836,0.65859,0.65831,0.65855,81399999.0
2006-09-15 05:02:00,0.65823,0.65863,0.65817,0.65858,150000000.0
2006-09-15 05:03:00,0.65856,0.65863,0.65846,0.65852,123900003.0
2006-09-15 05:04:00,0.65848,0.6587,0.65825,0.65847,80699999.0
2006-09-15 05:05:00,0.65853,0.65863,0.65839,0.65848,85200000.0
2006-09-15 05:06:00,0.6587,0.65877,0.65842,0.65858,90600000.0
2006-09-15 05:07:00,0.65873,0.65891,0.65854,0.65877,98899998.0
2006-09-15 05:08:00,0.65902,0.65902,0.65873,0.65878,82800000.0
2006-09-15 05:09:00,0.65878,0.65897,0.65872,0.65892,59600001.0
2006-09-15 05:10:00,0.65898,0.65905,0.65873,0.65874,81600002.0
2006-09-15 05:11:00,0.65863,0.65912,0.65852,0.659,105599999.0
2006-09-15 05:12:00,0.65876,0.6592,0.65875,0.659,133299999.0
2006-09-15 05:13:00,0.65924,0.65929,0.65888,0.65905,70100000.0
2006-09-15 05:14:00,0.65895,0.65923,0.65887,0.65905,86100000.0
2006-09-15 05:15:00,0.65926,0.65935,0.65905,0.65922,137300000.0
2006-09-15 05:16:00,0.65921,0.65934,0.65911,0.65933,122199997.0
2006-09-15 05:17:00,0.65937,0.65937,0.65897,0.65914,78900000.0
2006-09-15 05:18:00,0.65898,0.65923,0.65886,0.65907,83299999.0
2006-09-15 05:19:00,0.65913,0.65942,0.65907,0.6593,69200000.0
2006-09-15 05:20:00,0.65944,0.65949,0.65916,0.65917,84700001.0
2006-09-15 05:21:00,0.6594,0.65953,0.65908,0.65918,145100000.0
2006-09-15 05:22:00,0.6593,0.65943,0.65911,0.65934,114900000.0
2006-09-15 05:23:00,0.65919,0.65923,0.65881,0.6592,186299999.0
2006-09-15 05:24:00,0.65925,0.65933,0.65893,0.65933,98900002.0
2006-09-15 05:25:00,0.65922,0.65933,0.65919,0.65927,136100000.0
2006-09-15 05:26:00,0.65928,0.65936,0.65909,0.65927,113799999.0
2006-09-15 05:27:00,0.6592,0.65936,0.65905,0.65921,141299999.0
2006-09-15 05:28:00,0.6593,0.65936,0.65908,0.65932,92699999.0
2006-09-15 05:29:00,0.65933,0.65941,0.65909,0.65941,97400000.0
2006-09-15 05:30:00,0.65933,0.65941,0.6591,0.65938,128000002.0
2006-09-15 05:31:00,0.65947,0.65947,0.65912,0.65912,129100000.0
2006-09-15 05:32:00,0.65926,0.65937,0.65886,0.65913,128999999.0
2006-09-15 05:33:00,0.6593,0.65931,0.65897,0.65897,66899999.0
2006-09-15 05:34:00,0.65906,0.65923,0.65892,0.659,168999997.0
2006-09-15 05:35:00,0.65922,0.65926,0.65908,0.65908,133100000.0
2006-09-15 05:36:00,0.65907,0.65921,0.65855,0.6588,88400001.0
2006-09-15 05:37:00,0.65878,0.65902,0.6587,0.65877,160799999.0
2006-09-15 05:38:00,0.65866,0.65908,0.65858,0.65908,102800000.0
2006-09-15 05:39:00,0.65891,0.659,0.65878,0.659,148000000.0
2006-09-15 05:40:00,0.65909,0.65909,0.65862,0.65863,84600000.0
2006-09-15 05:41:00,0.65882,0.65901,0.65872,0.65886,98100000.0
2006-09-15 05:42:00,0.65888,0.65904,0.6587,0.65888,46300000.0
2006-09-15 05:43:00,0.65878,0.65892,0.6587,0.65884,119100000.0
2006-09-15 05:44:00,0.65887,0.65889,0.65865,0.65872,99899999.0
2006-09-15 05:45:00,0.65853,0.65883,0.65853,0.65877,108600001.0
2006-09-15 05:46:00,0.65873,0.65893,0.65866,0.65875,79000000.0
2006-09-15 05:47:00,0.65868,0.65885,0.6586,0.65878,106399998.0
2006-09-15 05:48:00,0.65865,0.65901,0.65865,0.65872,116900000.0
2006-09-15 05:49:00,0.65882,0.65889,0.65862,0.65883,106800001.0
2006-09-15 05:50:00,0.65895,0.6591,0.65865,0.65865,140400002.0
2006-09-15 05:51:00,0.65893,0.65908,0.65867,0.65908,110200000.0
2006-09-15 05:52:00,0.65888,0.65901,0.65875,0.65889,114900000.0
2006-09-15 05:53:00,0.65878,0.65913,0.65878,0.65911,66799999.0
2006-09-15 05:54:00,0.65877,0.65907,0.65872,0.65872,123499999.0
2006-09-15 05:55:00,0.65897,0.65914,0.65893,0.65914,93100000.0
2006-09-15 05:56:00,0.65902,0.65902,0.65865,0.65892,68500000.0
2006-09-15 05:57:00,0.65883,0.65909,0.65872,0.65898,121100001.0
2006-09-15 05:58:00,0.65899,0.65899,0.65845,0.65854,103700001.0
2006-09-15 05:59:00,0.65884,0.65915,0.6587,0.6587,124500001.0
2006-09-15 06:00:00,0.65865,0.65888,0.65863,0.65888,67699999.0
2006-09-15 06:01:00,0.65899,0.65902,0.65868,0.65902,126599999.0
2006-09-15 06:02:00,0.65884,0.65933,0.65875,0.65892,95699999.0
2006-09-15 06:03:00,0.65891,0.65903,0.65884,0.65898,93200000.0
2006-09-15 06:04:00,0.659,0.65918,0.65887,0.65906,100300000.0
2006-09-15 06:05:00,0.65906,0.6591,0.65889,0.65892,129199999.0
2006-09-15 06:06:00,0.65895,0.65917,0.65879,0.65901,134499999.0
2006-09-15 06:07:00,0.65893,0.65917,0.65878,0.65917,95700001.0
2006-09-15 06:08:00,0.65913,0.65913,0.65878,0.65878,58600000.0
2006-09-15 06:09:00,0.65895,0.65904,0.65882,0.65888,133400001.0
2006-09-15 06:10:00,0.65917,0.65926,0.65881,0.65901,88500000.0
2006-09-15 06:11:00,0.65899,0.65927,0.65899,0.65905,102500002.0
2006-09-15 06:12:00,0.65906,0.6592,0.65891,0.65913,108000001.0
2006-09-15 06:13:00,0.65897,0.65897,0.65868,0.65892,89399998.0
2006-09-15 06:14:00,0.65887,0.65899,0.65869,0.65884,126900000.0
2006-09-15 06:15:00,0.65885,0.65933,0.65878,0.65922,114300000.0
2006-09-15 06:16:00,0.65911,0.65911,0.65885,0.65888,112100000.0
2006-09-15 06:17:00,0.65886,0.65901,0.65866,0.65872,70000000.0
2006-09-15 06:18:00,0.65859,0.65914,0.65859,0.659,116100000.0
2006-09-15 06:19:00,0.65911,0.65911,0.65888,0.6591,131899998.0
2006-09-15 06:20:00,0.65904,0.6591,0.65887,0.65903,113100001.0
2006-09-15 06:21:00,0.65905,0.65925,0.65885,0.65896,126100000.0
2006-09-15 06:22:00,0.65905,0.65923,0.6588,0.65918,139100000.0
2006-09-15 06:23:00,0.65909,0.65912,0.65888,0.6589,50399999.0
2006-09-15 06:24:00,0.65893,0.6591,0.65893,0.65907,88199997.0
2006-09-15 06:25:00,0.65893,0.65915,0.65885,0.65889,105300001.0
2006-09-15 06:26:00,0.65894,0.65907,0.6589,0.65899,72999999.0
2006-09-15 06:27:00,0.65909,0.65911,0.65886,0.65906,121900000.0
2006-09-15 06:28:00,0.65915,0.65924,0.65886,0.6589,74600000.0
2006-09-15 06:29:00,0.65893,0.65907,0.65887,0.65888,155799999.0
2006-09-15 06:30:00,0.65911,0.65916,0.65873,0.65897,121100000.0
2006-09-15 06:31:00,0.65909,0.65925,0.65906,0.65906,113600000.0
2006-09-15 06:32:00,0.65915,0.65923,0.65895,0.65923,97600002.0
2006-09-15 06:33:00,0.65922,0.65944,0.65899,0.65928,74200000.0
2006-09-15 06:34:00,0.65958,0.65987,0.65941,0.65986,136699999.0
2006-09-15 06:35:00,0.65951,0.65973,0.65942,0.65958,114300001.0
2006-09-15 06:36:00,0.65957,0.65974,0.65934,0.65942,92300001.0
2006-09-15 06:37:00,0.65928,0.65969,0.65922,0.65929,112599997.0
2006-09-15 06:38:00,0.65925,0.65949,0.6592,0.6594,141500001.0
2006-09-15 06:39:00,0.65943,0.6597,0.65912,0.65912,104099999.0
2006-09-15 06:40:00,0.65921,0.65968,0.65909,0.65953,131599999.0
2006-09-15 06:41:00,0.6596,0.65963,0.65938,0.65963,117199999.0
2006-09-15 06:42:00,0.65956,0.6597,0.65932,0.65936,95399999.0
2006-09-15 06:43:00,0.65928,0.65958,0.65925,0.65955,96000000.0
2006-09-15 06:44:00,0.65967,0.6598,0.65933,0.65952,174100000.0
2006-09-15 06:45:00,0.65953,0.65992,0.65951,0.65991,79200000.0
2006-09-15 06:46:00,0.65969,0.65988,0.65957,0.6597,139400000.0
2006-09-15 06:47:00,0.65956,0.66002,0.65956,0.6598,97799999.0
2006-09-15 06:48:00,0.65993,0.66003,0.65958,0.66001,134700001.0
2006-09-15 06:49:00,0.66016,0.66022,0.65991,0.65993,120399998.0
2006-09-15 06:50:00,0.66004,0.66015,0.65989,0.66002,196499999.0
2006-09-15 06:51:00,0.66029,0.66035,0.65998,0.66023,148300000.0
2006-09-15 06:52:00,0.65997,0.66019,0.65994,0.66019,159799998.0
2006-09-15 06:53:00,0.66031,0.66031,0.65971,0.65995,108399999.0
2006-09-15 06:54:00,0.6602,0.6602,0.65983,0.65996,165900000.0
2006-09-15 06:55:00,0.66001,0.66033,0.6599,0.66025,110199999.0
2006-09-15 06:56:00,0.66024,0.66024,0.66005,0.66016,99300000.0
2006-09-15 06:57:00,0.66038,0.66044,0.65999,0.66027,77200001.0
2006-09-15 06:58:00,0.65995,0.66024,0.65989,0.66015,111399999.0
2006-09-15 06:59:00,0.65997,0.66021,0.65987,0.65989,125599999.0
2006-09-15 07:00:00,0.65991,0.66011,0.65977,0.66009,74800001.0
2006-09-15 07:01:00,0.66027,0.66028,0.65994,0.66012,101300000.0
2006-09-15 07:02:00,0.66002,0.66008,0.65982,0.65987,125100001.0
2006-09-15 07:03:00,0.6599,0.66012,0.6598,0.65989,122899999.0
2006-09-15 07:04:00,0.65988,0.66015,0.65975,0.66015,115700000.0
2006-09-15 07:05:00,0.66004,0.66017,0.65991,0.66016,77100000.0
2006-09-15 07:06:00,0.66011,0.66011,0.65966,0.6597,81200000.0
2006-09-15 07:07:00,0.65965,0.66005,0.65945,0.66,93499998.0
2006-09-15 07:08:00,0.65992,0.65992,0.65969,0.65992,89000000.0
2006-09-15 07:09:00,0.65979,0.66008,0.65979,0.66,89800001.0
2006-09-15 07:10:00,0.6598,0.66005,0.65968,0.66005,132700001.0
2006-09-15 07:11:00,0.65977,0.66007,0.65977,0.65991,85300000.0
2006-09-15 07:12:00,0.66002,0.66006,0.65982,0.66002,124800002.0
2006-09-15 07:13:00,0.65987,0.66021,0.65987,0.66011,115399999.0
2006-09-15 07:14:00,0.6598,0.66005,0.65956,0.66001,180700000.0
2006-09-15 07:15:00,0.66014,0.66021,0.6599,0.6601,118100002.0
2006-09-15 07:16:00,0.66017,0.66017,0.65991,0.66005,141299998.0
2006-09-15 07:17:00,0.66004,0.66006,0.6596,0.6597,152900002.0
2006-09-15 07:18:00,0.65962,0.6599,0.65952,0.65987,159999999.0
2006-09-15 07:19:00,0.65989,0.66005,0.65961,0.65995,113100000.0
2006-09-15 07:20:00,0.65991,0.65991,0.65951,0.65984,109200001.0
2006-09-15 07:21:00,0.65967,0.65986,0.65967,0.65984,120400003.0
2006-09-15 07:22:00,0.6598,0.65996,0.65958,0.65984,113999999.0
2006-09-15 07:23:00,0.65979,0.6599,0.65941,0.65963,175499997.0
2006-09-15 07:24:00,0.65973,0.65999,0.65945,0.65945,108100000.0
2006-09-15 07:25:00,0.65969,0.65985,0.65953,0.65985,113200000.0
2006-09-15 07:26:00,0.65987,0.66001,0.65977,0.65982,103500000.0
2006-09-15 07:27:00,0.65992,0.65999,0.6597,0.65994,62900000.0
2006-09-15 07:28:00,0.65977,0.65989,0.65944,0.65952,74799999.0
2006-09-15 07:29:00,0.65992,0.65998,0.65928,0.65978,103300000.0
2006-09-15 07:30:00,0.65967,0.65974,0.65915,0.65946,102300002.0
2006-09-15 07:31:00,0.65961,0.65961,0.65912,0.65946,82200000.0
2006-09-15 07:32:00,0.65965,0.65972,0.65934,0.65965,154800001.0
2006-09-15 07:33:00,0.65956,0.65985,0.65928,0.65985,109999997.0
2006-09-15 07:34:00,0.65959,0.65985,0.65954,0.6598,74700000.0
2006-09-15 07:35:00,0.6598,0.66005,0.65973,0.65983,77200000.0
2006-09-15 07:36:00,0.65967,0.65992,0.65967,0.65992,89299999.0
2006-09-15 07:37:00,0.65987,0.65996,0.65958,0.65987,104400000.0
2006-09-15 07:38:00,0.6598,0.66005,0.65975,0.66005,100899999.0
2006-09-15 07:39:00,0.66009,0.66018,0.65973,0.65988,166799998.0
2006-09-15 07:40:00,0.65994,0.66015,0.6598,0.65995,98099999.0
2006-09-15 07:41:00,0.66008,0.66022,0.65997,0.65997,97600002.0
2006-09-15 07:42:00,0.65991,0.6601,0.65974,0.6601,53300000.0
2006-09-15 07:43:00,0.6602,0.66043,0.65999,0.65999,145099999.0
2006-09-15 07:44:00,0.66019,0.66037,0.66,0.66025,110799997.0
2006-09-15 07:45:00,0.65993,0.66045,0.65981,0.66032,146299998.0
2006-09-15 07:46:00,0.66018,0.66046,0.66008,0.66039,94700000.0
2006-09-15 07:47:00,0.6604,0.66051,0.65996,0.6602,136300004.0
2006-09-15 07:48:00,0.66015,0.66044,0.65993,0.66044,93099999.0
2006-09-15 07:49:00,0.66052,0.66061,0.66012,0.66041,141299999.0
2006-09-15 07:50:00,0.66055,0.66059,0.6601,0.66033,87800000.0
2006-09-15 07:51:00,0.66049,0.66057,0.66017,0.66027,162599999.0
2006-09-15 07:52:00,0.66065,0.66065,0.65996,0.65996,78200001.0
2006-09-15 07:53:00,0.66001,0.66057,0.65998,0.66042,77499999.0
2006-09-15 07:54:00,0.66049,0.66076,0.66042,0.66059,85799999.0
2006-09-15 07:55:00,0.6607,0.66087,0.66053,0.66073,185700002.0
2006-09-15 07:56:00,0.66102,0.66102,0.66059,0.66075,83300001.0
2006-09-15 07:57:00,0.66078,0.66088,0.66042,0.66056,44000000.0
2006-09-15 07:58:00,0.66075,0.66077,0.66008,0.66017,93100000.0
2006-09-15 07:59:00,0.66079,0.66094,0.66043,0.66061,133499998.0
2006-09-15 08:00:00,0.66038,0.66072,0.66034,0.66057,70899999.0
2006-09-15 08:01:00,0.66072,0.66072,0.6603,0.66045,71100000.0
2006-09-15 08:02:00,0.66061,0.66084,0.66038,0.66038,125500000.0
2006-09-15 08:03:00,0.66054,0.6606,0.66027,0.6606,137400000.0
2006-09-15 08:04:00,0.66062,0.66067,0.66031,0.6605,93299999.0
2006-09-15 08:05:00,0.66056,0.66058,0.66032,0.66032,53600001.0
2006-09-15 08:06:00,0.66021,0.66045,0.6601,0.66032,157599999.0
2006-09-15 08:07:00,0.66018,0.66046,0.66016,0.66041,100400000.0
2006-09-15 08:08:00,0.66038,0.66039,0.65987,0.66011,128700002.0
2006-09-15 08:09:00,0.6599,0.66021,0.65968,0.65968,114399998.0
2006-09-15 08:10:00,0.65979,0.66008,0.65979,0.65983,68500000.0
2006-09-15 08:11:00,0.65984,0.65995,0.6596,0.65963,129400000.0
2006-09-15 08:12:00,0.66009,0.66011,0.65944,0.65978,106200002.0
2006-09-15 08:13:00,0.65938,0.66013,0.65938,0.66,126899999.0
2006-09-15 08:14:00,0.66017,0.66017,0.65973,0.66005,101899999.0
2006-09-15 08:15:00,0.65989,0.66002,0.65966,0.6598,155700001.0
2006-09-15 08:16:00,0.65971,0.66001,0.65961,0.65975,94000002.0
2006-09-15 08:17:00,0.65987,0.66013,0.65987,0.66005,96000001.0
2006-09-15 08:18:00,0.66005,0.66009,0.65975,0.65992,81300000.0
2006-09-15 08:19:00,0.65994,0.66012,0.65978,0.6601,91799999.0
2006-09-15 08:20:00,0.66019,0.66019,0.65988,0.66001,107200002.0
2006-09-15 08:21:00,0.65997,0.66021,0.65984,0.66021,151000002.0
2006-09-15 08:22:00,0.66015,0.66026,0.6599,0.66013,83299999.0
2006-09-15 08:23:00,0.66017,0.66022,0.6598,0.66005,85200000.0
2006-09-15 08:24:00,0.66014,0.66019,0.65982,0.6601,137200001.0
2006-09-15 08:25:00,0.66015,0.66015,0.65971,0.65979,109199999.0
2006-09-15 08:26:00,0.65997,0.66012,0.65987,0.65989,101600001.0
2006-09-15 08:27:00,0.65989,0.65995,0.65961,0.65985,143199998.0
2006-09-15 08:28:00,0.65974,0.65982,0.6594,0.65959,103599999.0
2006-09-15 08:29:00,0.65979,0.66012,0.65951,0.65951,108600000.0
2006-09-15 08:30:00,0.6598,0.66,0.65962,0.65987,88400000.0
2006-09-15 08:31:00,0.66,0.66007,0.65958,0.65986,102500002.0
2006-09-15 08:32:00,0.6598,0.6602,0.65959,0.6602,135700001.0
2006-09-15 08:33:00,0.6602,0.66029,0.65981,0.66009,106800003.0
2006-09-15 08:34:00,0.66,0.66025,0.65975,0.65999,118700000.0
2006-09-15 08:35:00,0.65964,0.66039,0.65964,0.66032,98400001.0
2006-09-15 08:36:00,0.65985,0.66042,0.65985,0.66015,123199999.0
2006-09-15 08:37:00,0.66008,0.66037,0.65993,0.66032,134600000.0
2006-09-15 08:38:00,0.66002,0.66034,0.65994,0.66025,76400000.0
2006-09-15 08:39:00,0.66014,0.66017,0.65974,0.6598,86000000.0
2006-09-15 08:40:00,0.66011,0.6602,0.65972,0.65994,87100001.0
2006-09-15 08:41:00,0.66005,0.6601,0.65978,0.65997,134900000.0
2006-09-15 08:42:00,0.66009,0.66009,0.65974,0.66002,102400000.0
2006-09-15 08:43:00,0.65996,0.66014,0.65972,0.65983,85100000.0
2006-09-15 08:44:00,0.65986,0.66022,0.65968,0.65991,104800000.0
2006-09-15 08:45:00,0.65989,0.66018,0.65973,0.66015,87700000.0
2006-09-15 08:46:00,0.65996,0.66015,0.6597,0.66006,113900000.0
2006-09-15 08:47:00,0.66022,0.66023,0.66001,0.66014,91900000.0
2006-09-15 08:48:00,0.66003,0.66019,0.65982,0.66011,82700000.0
2006-09-15 08:49:00,0.65985,0.66001,0.65961,0.65991,117100000.0
2006-09-15 08:50:00,0.65966,0.66042,0.65965,0.66042,84000001.0
2006-09-15 08:51:00,0.66031,0.66034,0.65993,0.65999,59100000.0
2006-09-15 08:52:00,0.66027,0.66027,0.65973,0.66023,125000000.0
2006-09-15 08:53:00,0.65982,0.66014,0.65982,0.66008,88400001.0
2006-09-15 08:54:00,0.66017,0.66024,0.65978,0.65993,86100002.0
2006-09-15 08:55:00,0.65999,0.66009,0.6597,0.66008,98700002.0
2006-09-15 08:56:00,0.66016,0.66016,0.65959,0.66,145100001.0
2006-09-15 08:57:00,0.65979,0.66032,0.65966,0.66032,98500000.0
2006-09-15 08:58:00,0.65968,0.66023,0.65956,0.6601,64700000.0
2006-09-15 08:59:00,0.65982,0.6601,0.65982,0.6601,106100000.0
2006-09-15 09:00:00,0.66019,0.66022,0.65973,0.66004,116199999.0
2006-09-15 09:01:00,0.65992,0.65996,0.65966,0.65986,71600000.0
2006-09-15 09:02:00,0.65985,0.66005,0.65969,0.65992,74700000.0
2006-09-15 09:03:00,0.65978,0.66026,0.65969,0.66016,52500000.0
2006-09-15 09:04:00,0.66019,0.66019,0.65976,0.66001,118800001.0
2006-09-15 09:05:00,0.66005,0.66008,0.65948,0.65948,133100002.0
2006-09-15 09:06:00,0.6599,0.66005,0.65941,0.65981,96200000.0
2006-09-15 09:07:00,0.65954,0.65971,0.65934,0.65966,136600000.0
2006-09-15 09:08:00,0.65926,0.65952,0.65905,0.65941,135200002.0
2006-09-15 09:09:00,0.65935,0.65957,0.65909,0.65909,96100000.0
2006-09-15 09:10:00,0.65896,0.65936,0.65878,0.65893,143300001.0
2006-09-15 09:11:00,0.65939,0.65939,0.65896,0.65899,96800000.0
2006-09-15 09:12:00,0.6589,0.65937,0.65881,0.65937,54500000.0
2006-09-15 09:13:00,0.65942,0.65949,0.65903,0.65926,87399999.0
2006-09-15 09:14:00,0.65946,0.65959,0.65899,0.65935,102900000.0
2006-09-15 09:15:00,0.65948,0.65983,0.65939,0.65965,106699999.0
2006-09-15 09:16:00,0.65964,0.65984,0.65941,0.65978,112800002.0
2006-09-15 09:17:00,0.65982,0.65987,0.65907,0.65916,118999998.0
2006-09-15 09:18:00,0.65939,0.65954,0.6592,0.65929,90899999.0
2006-09-15 09:19:00,0.6594,0.65953,0.65917,0.65927,116900000.0
2006-09-15 09:20:00,0.65925,0.6595,0.65911,0.65943,117299998.0
2006-09-15 09:21:00,0.65925,0.65957,0.65911,0.65948,154400001.0
2006-09-15 09:22:00,0.65946,0.65958,0.65893,0.65933,145500002.0
2006-09-15 09:23:00,0.65912,0.65938,0.65889,0.65913,155900001.0
2006-09-15 09:24:00,0.65919,0.65935,0.65895,0.65916,149399999.0
2006-09-15 09:25:00,0.65908,0.65937,0.65895,0.65897,85100000.0
2006-09-15 09:26:00,0.65924,0.6594,0.65887,0.65915,77400000.0
2006-09-15 09:27:00,0.65929,0.65957,0.65907,0.65912,112999999.0
2006-09-15 09:28:00,0.65936,0.65942,0.65879,0.65906,126100001.0
2006-09-15 09:29:00,0.65906,0.65926,0.65893,0.65926,157300002.0
2006-09-15 09:30:00,0.65908,0.65938,0.65898,0.65922,122800001.0
2006-09-15 09:31:00,0.65897,0.65927,0.65881,0.65927,83600000.0
2006-09-15 09:32:00,0.65929,0.65938,0.65902,0.65922,101100000.0
2006-09-15 09:33:00,0.65932,0.6594,0.65867,0.65877,82499998.0
2006-09-15 09:34:00,0.65851,0.65897,0.65851,0.65878,149400003.0
2006-09-15 09:35:00,0.65887,0.65899,0.65841,0.65868,101800000.0
2006-09-15 09:36:00,0.6582,0.65876,0.6582,0.65876,87399999.0
2006-09-15 09:37:00,0.65907,0.65907,0.65832,0.65859,107699999.0
2006-09-15 09:38:00,0.65869,0.6587,0.65826,0.65833,99899999.0
2006-09-15 09:39:00,0.65851,0.65862,0.65829,0.65858,146300000.0
2006-09-15 09:40:00,0.65837,0.65846,0.65802,0.65823,66300000.0
2006-09-15 09:41:00,0.6584,0.65847,0.65777,0.65797,104800001.0
2006-09-15 09:42:00,0.6584,0.6585,0.6579,0.65798,80100001.0
2006-09-15 09:43:00,0.6578,0.6583,0.6578,0.65791,86099999.0
2006-09-15 09:44:00,0.65797,0.65825,0.65783,0.65817,121200000.0
2006-09-15 09:45:00,0.65819,0.65821,0.65751,0.65765,103400001.0
2006-09-15 09:46:00,0.65795,0.65801,0.6576,0.65772,82699999.0
2006-09-15 09:47:00,0.65797,0.65808,0.65749,0.65779,121299999.0
2006-09-15 09:48:00,0.65801,0.65807,0.65756,0.65799,111399999.0
2006-09-15 09:49:00,0.658,0.65826,0.65778,0.65801,134300000.0
2006-09-15 09:50:00,0.6579,0.65814,0.65779,0.6579,110100001.0
2006-09-15 09:51:00,0.65783,0.65826,0.65779,0.65805,93700000.0
2006-09-15 09:52:00,0.65797,0.65814,0.65769,0.65772,70800002.0
2006-09-15 09:53:00,0.65775,0.65829,0.6575,0.65829,118800001.0
2006-09-15 09:54:00,0.65784,0.65831,0.65778,0.65816,99100000.0
2006-09-15 09:55:00,0.65786,0.65815,0.65783,0.65801,121399999.0
2006-09-15 09:56:00,0.65778,0.65811,0.65774,0.65789,106200000.0
2006-09-15 09:57:00,0.65784,0.65813,0.65784,0.65813,103599997.0
2006-09-15 09:58:00,0.65801,0.65832,0.65788,0.65822,96900000.0
2006-09-15 09:59:00,0.65801,0.65821,0.65784,0.65821,135499999.0
2006-09-15 10:00:00,0.65801,0.65826,0.65793,0.65826,82100000.0
2006-09-15 10:01:00,0.65845,0.65847,0.65782,0.65788,97499999.0
2006-09-15 10:02:00,0.65827,0.6584,0.65783,0.6579,94900001.0
2006-09-15 10:03:00,0.65805,0.6582,0.65774,0.65776,72299998.0
2006-09-15 10:04:00,0.65775,0.6582,0.65775,0.6582,77199999.0
2006-09-15 10:05:00,0.65826,0.65841,0.65805,0.65805,73100000.0
2006-09-15 10:06:00,0.65836,0.65837,0.65807,0.65822,177199998.0
2006-09-15 10:07:00,0.6582,0.65821,0.65813,0.65815,73800000.0
2006-09-15 10:08:00,0.65793,0.65798,0.65774,0.65785,159099999.0
2006-09-15 10:09:00,0.65781,0.65811,0.65781,0.65805,139500003.0
2006-09-15 10:10:00,0.65799,0.65807,0.65796,0.65803,68999999.0
2006-09-15 10:11:00,0.65795,0.65795,0.65777,0.65785,115700001.0
2006-09-15 10:12:00,0.65769,0.65779,0.65753,0.65753,80300000.0
2006-09-15 10:13:00,0.65738,0.65751,0.65738,0.65751,55399999.0
2006-09-15 10:14:00,0.65751,0.65751,0.65727,0.6574,90200000.0
2006-09-15 10:15:00,0.65747,0.65753,0.65734,0.65738,141299999.0
2006-09-15 10:16:00,0.6575,0.6575,0.65721,0.65721,155700000.0
2006-09-15 10:17:00,0.65729,0.65801,0.65727,0.65801,97100000.0
2006-09-15 10:18:00,0.65778,0.65794,0.65761,0.65761,109999999.0
2006-09-15 10:19:00,0.65745,0.65759,0.65745,0.65751,97100001.0
2006-09-15 10:20:00,0.65757,0.65777,0.65757,0.6577,79600000.0
2006-09-15 10:21:00,0.65757,0.65757,0.65728,0.65728,94800001.0
2006-09-15 10:22:00,0.65718,0.65739,0.65718,0.65737,46100000.0
2006-09-15 10:23:00,0.65745,0.65745,0.65727,0.65734,135200003.0
2006-09-15 10:24:00,0.65729,0.6575,0.65726,0.6575,40100000.0
2006-09-15 10:25:00,0.65747,0.65751,0.65744,0.65751,48500000.0
2006-09-15 10:26:00,0.65749,0.65751,0.6574,0.6574,136600002.0
2006-09-15 10:27:00,0.65741,0.65755,0.65726,0.65755,74000000.0
2006-09-15 10:28:00,0.65756,0.65763,0.65729,0.65755,95500000.0
2006-09-15 10:29:00,0.65762,0.65762,0.65741,0.65749,129199998.0
2006-09-15 10:30:00,0.65761,0.65765,0.65758,0.65765,100699999.0
2006-09-15 10:31:00,0.65753,0.65753,0.65741,0.65745,78600001.0
2006-09-15 10:32:00,0.65762,0.65762,0.65736,0.65736,107000000.0
2006-09-15 10:33:00,0.65741,0.65749,0.6573,0.65741,96000000.0
2006-09-15 10:34:00,0.65738,0.65744,0.65735,0.65744,71200000.0
2006-09-15 10:35:00,0.65742,0.65749,0.65742,0.65747,98200002.0
2006-09-15 10:36:00,0.65742,0.65749,0.6574,0.6574,98500000.0
2006-09-15 10:37:00,0.65739,0.65751,0.65738,0.65751,116400001.0
2006-09-15 10:38:00,0.65741,0.65754,0.65733,0.65754,64700000.0
2006-09-15 10:39:00,0.65762,0.65781,0.65761,0.65768,89700000.0
2006-09-15 10:40:00,0.65775,0.65775,0.65755,0.65758,73200000.0
2006-09-15 10:41:00,0.65749,0.65778,0.65742,0.65742,73900000.0
2006-09-15 10:42:00,0.65757,0.65757,0.65736,0.65743,51400000.0
2006-09-15 10:43:00,0.65735,0.65749,0.6573,0.65736,64699999.0
2006-09-15 10:44:00,0.65749,0.65757,0.65736,0.65737,102600002.0
2006-09-15 10:45:00,0.65745,0.65803,0.65745,0.658,190000001.0
2006-09-15 10:46:00,0.65787,0.65811,0.65787,0.65805,133500000.0
2006-09-15 10:47:00,0.65786,0.65786,0.65758,0.65773,136200000.0
2006-09-15 10:48:00,0.65758,0.65791,0.65746,0.65791,87299999.0
2006-09-15 10:49:00,0.65787,0.65787,0.65749,0.65749,71900000.0
2006-09-15 10:50:00,0.65756,0.65756,0.65736,0.65736,94900001.0
2006-09-15 10:51:00,0.65725,0.65753,0.65703,0.65753,86000000.0
2006-09-15 10:52:00,0.65754,0.6576,0.65747,0.6576,74300000.0
2006-09-15 10:53:00,0.65748,0.6576,0.65747,0.65756,102799999.0
2006-09-15 10:54:00,0.65752,0.65772,0.65744,0.65756,146800000.0
2006-09-15 10:55:00,0.6576,0.65768,0.65759,0.65759,76100000.0
2006-09-15 10:56:00,0.65756,0.65764,0.65756,0.65764,31300000.0
2006-09-15 10:57:00,0.65763,0.65763,0.6575,0.6575,48400001.0
2006-09-15 10:58:00,0.65762,0.65767,0.65752,0.65764,100800000.0
2006-09-15 10:59:00,0.65755,0.65755,0.65736,0.65744,91699999.0
2006-09-15 11:00:00,0.65738,0.65745,0.65697,0.65726,125900000.0
2006-09-15 11:01:00,0.65715,0.65715,0.6568,0.65713,155499999.0
2006-09-15 11:02:00,0.65699,0.65702,0.65678,0.65691,99500000.0
2006-09-15 11:03:00,0.65686,0.65704,0.65682,0.65704,151700000.0
2006-09-15 11:04:00,0.6568,0.6568,0.65662,0.65662,70000001.0
2006-09-15 11:05:00,0.65658,0.65676,0.6565,0.65675,99600000.0
2006-09-15 11:06:00,0.65666,0.65699,0.65666,0.65695,121500001.0
2006-09-15 11:07:00,0.657,0.65716,0.65676,0.65682,82400000.0
2006-09-15 11:08:00,0.65681,0.65704,0.65681,0.65698,47899999.0
2006-09-15 11:09:00,0.65694,0.65697,0.65676,0.65682,93199999.0
2006-09-15 11:10:00,0.65677,0.65702,0.65673,0.65696,108900001.0
2006-09-15 11:11:00,0.657,0.65706,0.65694,0.65706,64700000.0
2006-09-15 11:12:00,0.65711,0.65717,0.657,0.657,141699999.0
2006-09-15 11:13:00,0.65692,0.65701,0.6568,0.65688,94100000.0
2006-09-15 11:14:00,0.65691,0.65694,0.65678,0.6568,158500002.0
2006-09-15 11:15:00,0.65693,0.65705,0.65692,0.65696,109299998.0
2006-09-15 11:16:00,0.65694,0.65702,0.65682,0.65692,100199999.0
2006-09-15 11:17:00,0.65703,0.65705,0.65686,0.65701,66300000.0
2006-09-15 11:18:00,0.65707,0.65712,0.65694,0.65712,137100001.0
2006-09-15 11:19:00,0.65705,0.6573,0.65705,0.65725,102300000.0
2006-09-15 11:20:00,0.65715,0.65724,0.65706,0.65715,133699999.0
2006-09-15 11:21:00,0.65722,0.65727,0.65709,0.65709,52500000.0
2006-09-15 11:22:00,0.65718,0.65739,0.65718,0.65736,111600000.0
2006-09-15 11:23:00,0.65746,0.65746,0.65725,0.65725,97300000.0
2006-09-15 11:24:00,0.65727,0.65749,0.65727,0.65749,116099998.0
2006-09-15 11:25:00,0.65755,0.65779,0.65755,0.65773,108900000.0
2006-09-15 11:26:00,0.65777,0.65787,0.65767,0.65778,93700000.0
2006-09-15 11:27:00,0.65781,0.6581,0.65781,0.6581,100699998.0
2006-09-15 11:28:00,0.65809,0.65817,0.65808,0.65817,47400000.0
2006-09-15 11:29:00,0.65823,0.6584,0.65819,0.65819,74499999.0
2006-09-15 11:30:00,0.65817,0.65834,0.65813,0.65834,98799999.0
2006-09-15 11:31:00,0.65859,0.65859,0.65837,0.65838,100299999.0
2006-09-15 11:32:00,0.6584,0.6585,0.65824,0.6584,76500000.0
2006-09-15 11:33:00,0.65852,0.65859,0.65841,0.65856,70600000.0
2006-09-15 11:34:00,0.65856,0.65858,0.65839,0.65848,89400000.0
2006-09-15 11:35:00,0.65853,0.65857,0.65841,0.65855,140799999.0
2006-09-15 11:36:00,0.65859,0.65859,0.65848,0.65858,151000000.0
2006-09-15 11:37:00,0.65854,0.65854,0.65838,0.6584,57000000.0
2006-09-15 11:38:00,0.65827,0.65835,0.65819,0.65835,121900000.0
2006-09-15 11:39:00,0.6583,0.6583,0.65816,0.6582,111600000.0
2006-09-15 11:40:00,0.65794,0.65794,0.6576,0.6576,71699999.0
2006-09-15 11:41:00,0.6576,0.65781,0.65748,0.65748,108499998.0
2006-09-15 11:42:00,0.65755,0.65763,0.65746,0.6575,90199999.0
2006-09-15 11:43:00,0.65749,0.65806,0.65749,0.65783,89300000.0
2006-09-15 11:44:00,0.65786,0.65792,0.65773,0.65778,157799999.0
2006-09-15 11:45:00,0.65785,0.65791,0.65776,0.65776,80799999.0
2006-09-15 11:46:00,0.6578,0.65784,0.65769,0.65781,111600001.0
2006-09-15 11:47:00,0.65791,0.65791,0.65762,0.65765,130700000.0
2006-09-15 11:48:00,0.65765,0.65771,0.65744,0.65744,106300001.0
2006-09-15 11:49:00,0.65753,0.65767,0.6575,0.65757,119400000.0
2006-09-15 11:50:00,0.65758,0.65758,0.65734,0.65743,70400001.0
2006-09-15 11:51:00,0.65747,0.65758,0.6573,0.6574,138399998.0
2006-09-15 11:52:00,0.65747,0.65749,0.65722,0.65741,138599999.0
2006-09-15 11:53:00,0.65735,0.6575,0.65718,0.65743,105599998.0
2006-09-15 11:54:00,0.65757,0.65758,0.65706,0.65706,124200001.0
2006-09-15 11:55:00,0.6571,0.65728,0.65667,0.65667,70300000.0
2006-09-15 11:56:00,0.65667,0.65687,0.65655,0.6568,95800001.0
2006-09-15 11:57:00,0.6568,0.65688,0.65665,0.65665,73100000.0
2006-09-15 11:58:00,0.65679,0.65707,0.65679,0.65703,51700000.0
2006-09-15 11:59:00,0.65692,0.65717,0.65692,0.65713,115900001.0
2006-09-15 12:00:00,0.65718,0.65734,0.65695,0.65734,142999999.0
2006-09-15 12:01:00,0.65743,0.65757,0.65738,0.65742,186800004.0
2006-09-15 12:02:00,0.65731,0.65731,0.65693,0.65721,104099999.0
2006-09-15 12:03:00,0.65721,0.65734,0.65675,0.65699,83900000.0
2006-09-15 12:04:00,0.65689,0.65698,0.65657,0.65692,79399999.0
2006-09-15 12:05:00,0.6568,0.65691,0.65651,0.65691,179200001.0
2006-09-15 12:06:00,0.65702,0.65718,0.65645,0.6566,104399998.0
2006-09-15 12:07:00,0.65661,0.65675,0.65649,0.65674,159300005.0
2006-09-15 12:08:00,0.65682,0.65689,0.65655,0.65671,74100000.0
2006-09-15 12:09:00,0.65675,0.65702,0.65657,0.65688,101300001.0
2006-09-15 12:10:00,0.65674,0.65699,0.65658,0.65699,106699999.0
2006-09-15 12:11:00,0.65671,0.6571,0.65668,0.65687,166399999.0
2006-09-15 12:12:00,0.65684,0.6574,0.65684,0.65725,119699999.0
2006-09-15 12:13:00,0.65724,0.65733,0.65668,0.65668,124700003.0
2006-09-15 12:14:00,0.65682,0.6571,0.6566,0.6571,109400000.0
2006-09-15 12:15:00,0.65702,0.65704,0.65662,0.65704,52500000.0
2006-09-15 12:16:00,0.65688,0.6571,0.65674,0.6571,82100001.0
2006-09-15 12:17:00,0.65724,0.65724,0.6569,0.65719,107400001.0
2006-09-15 12:18:00,0.65712,0.65724,0.65677,0.65721,141100000.0
2006-09-15 12:19:00,0.6574,0.65745,0.65702,0.65719,83100001.0
2006-09-15 12:20:00,0.65741,0.65741,0.65706,0.65725,94100000.0
2006-09-15 12:21:00,0.65702,0.6572,0.65697,0.6572,100799998.0
2006-09-15 12:22:00,0.6571,0.65739,0.65699,0.65721,130899999.0
2006-09-15 12:23:00,0.65737,0.6576,0.65708,0.65743,104499998.0
2006-09-15 12:24:00,0.65747,0.65789,0.65738,0.65776,96999999.0
2006-09-15 12:25:00,0.65765,0.65803,0.6574,0.65803,76600000.0
2006-09-15 12:26:00,0.65799,0.65799,0.65739,0.65763,97999999.0
2006-09-15 12:27:00,0.6579,0.65811,0.65764,0.65764,118200003.0
2006-09-15 12:28:00,0.6577,0.65792,0.65759,0.65768,88900000.0
2006-09-15 12:29:00,0.65782,0.65798,0.65753,0.65797,85299999.0
2006-09-15 12:30:00,0.65776,0.65788,0.65752,0.65785,110800002.0
2006-09-15 12:31:00,0.65792,0.65792,0.65767,0.65771,71500000.0
2006-09-15 12:32:00,0.65789,0.65789,0.65735,0.65735,160500000.0
2006-09-15 12:33:00,0.65723,0.6575,0.65719,0.65745,158799998.0
2006-09-15 12:34:00,0.6573,0.65748,0.65724,0.65739,106500000.0
2006-09-15 12:35:00,0.657,0.65744,0.65692,0.65696,175400002.0
2006-09-15 12:36:00,0.65699,0.65729,0.65683,0.65722,125800002.0
2006-09-15 12:37:00,0.6571,0.65737,0.657,0.65731,100799999.0
2006-09-15 12:38:00,0.65721,0.65731,0.65698,0.65731,74100000.0
2006-09-15 12:39:00,0.65727,0.65727,0.65681,0.65702,56000000.0
2006-09-15 12:40:00,0.65697,0.65735,0.65654,0.65735,131300002.0
2006-09-15 12:41:00,0.65743,0.65749,0.65704,0.65718,90800000.0
2006-09-15 12:42:00,0.65719,0.65759,0.65716,0.65732,125600002.0
2006-09-15 12:43:00,0.65753,0.65753,0.65712,0.65727,129500001.0
2006-09-15 12:44:00,0.65735,0.65746,0.65692,0.65742,114000001.0
2006-09-15 12:45:00,0.65762,0.65769,0.6571,0.65748,115099999.0
2006-09-15 12:46:00,0.65741,0.65748,0.65711,0.65748,108700002.0
2006-09-15 12:47:00,0.65762,0.65769,0.65715,0.65751,113699999.0
2006-09-15 12:48:00,0.65738,0.65768,0.6573,0.65762,88099998.0
2006-09-15 12:49:00,0.65741,0.65751,0.65726,0.65742,74400000.0
2006-09-15 12:50:00,0.65732,0.65749,0.65703,0.65732,76700002.0
2006-09-15 12:51:00,0.65748,0.65748,0.65718,0.65748,96700001.0
2006-09-15 12:52:00,0.65741,0.6577,0.65725,0.65753,109199998.0
2006-09-15 12:53:00,0.65752,0.65766,0.65728,0.65745,100099999.0
2006-09-15 12:54:00,0.65736,0.65754,0.65718,0.65743,63300000.0
2006-09-15 12:55:00,0.65739,0.65757,0.65719,0.65753,118300001.0
2006-09-15 12:56:00,0.65759,0.65764,0.65729,0.65755,98100001.0
2006-09-15 12:57:00,0.65746,0.65757,0.65716,0.65716,83800000.0
2006-09-15 12:58:00,0.65717,0.65761,0.65717,0.65757,143899998.0
2006-09-15 12:59:00,0.6575,0.65759,0.65725,0.65725,98600003.0
2006-09-15 13:00:00,0.6574,0.6576,0.65726,0.6576,109100001.0
2006-09-15 13:01:00,0.65757,0.65758,0.65739,0.65749,91100000.0
2006-09-15 13:02:00,0.65734,0.65755,0.65718,0.65755,129699996.0
2006-09-15 13:03:00,0.6574,0.65763,0.65716,0.65763,126599999.0
2006-09-15 13:04:00,0.65724,0.65736,0.65685,0.65685,117300001.0
2006-09-15 13:05:00,0.65711,0.6573,0.65693,0.65693,87500000.0
2006-09-15 13:06:00,0.657,0.65755,0.657,0.6574,99999999.0
2006-09-15 13:07:00,0.65694,0.65722,0.65691,0.65722,152000000.0
2006-09-15 13:08:00,0.6569,0.65735,0.65688,0.65709,124100002.0
2006-09-15 13:09:00,0.6572,0.65746,0.65705,0.65732,77199999.0
2006-09-15 13:10:00,0.65712,0.65733,0.65695,0.65724,74100000.0
2006-09-15 13:11:00,0.65742,0.65759,0.65713,0.65714,76900000.0
2006-09-15 13:12:00,0.65688,0.65749,0.65688,0.65747,144100000.0
2006-09-15 13:13:00,0.65764,0.6578,0.6574,0.6576,101900000.0
2006-09-15 13:14:00,0.65745,0.65792,0.65736,0.65774,107600000.0
2006-09-15 13:15:00,0.65772,0.65779,0.65731,0.6575,125499998.0
2006-09-15 13:16:00,0.65737,0.65778,0.65726,0.6576,130599998.0
2006-09-15 13:17:00,0.65729,0.65765,0.65713,0.65763,86600000.0
2006-09-15 13:18:00,0.65716,0.65749,0.65712,0.6572,88199998.0
2006-09-15 13:19:00,0.6571,0.65758,0.65701,0.65753,93999999.0
2006-09-15 13:20:00,0.65746,0.65758,0.65732,0.65732,195099999.0
2006-09-15 13:21:00,0.65742,0.65756,0.65717,0.65752,160999999.0
2006-09-15 13:22:00,0.65751,0.65772,0.65736,0.65766,72900001.0
2006-09-15 13:23:00,0.65768,0.65788,0.65745,0.65745,116000000.0
2006-09-15 13:24:00,0.65729,0.65763,0.65729,0.65735,130699998.0
2006-09-15 13:25:00,0.65769,0.65773,0.65725,0.65739,96799999.0
2006-09-15 13:26:00,0.65753,0.6576,0.65729,0.6576,126400001.0
2006-09-15 13:27:00,0.65761,0.65775,0.65742,0.65747,76700000.0
2006-09-15 13:28:00,0.65739,0.65782,0.65731,0.65781,78200000.0
2006-09-15 13:29:00,0.65783,0.65792,0.65765,0.65785,88500001.0
2006-09-15 13:30:00,0.65768,0.65782,0.65747,0.65748,130700001.0
2006-09-15 13:31:00,0.65763,0.658,0.65746,0.65792,214399999.0
2006-09-15 13:32:00,0.65789,0.65803,0.65763,0.65778,93300000.0
2006-09-15 13:33:00,0.65785,0.65795,0.65751,0.65778,70000000.0
2006-09-15 13:34:00,0.65723,0.65792,0.65723,0.65756,133599998.0
2006-09-15 13:35:00,0.65802,0.65813,0.65746,0.6575,95800001.0
2006-09-15 13:36:00,0.65762,0.6582,0.65762,0.65809,113300000.0
2006-09-15 13:37:00,0.65793,0.65833,0.65775,0.65824,121099999.0
2006-09-15 13:38:00,0.65813,0.65843,0.65789,0.65843,150499999.0
2006-09-15 13:39:00,0.65852,0.65873,0.65826,0.65827,120300000.0
2006-09-15 13:40:00,0.65872,0.65882,0.65848,0.65862,142500001.0
2006-09-15 13:41:00,0.65853,0.65864,0.65833,0.65851,191699996.0
2006-09-15 13:42:00,0.65835,0.6588,0.65828,0.65866,84700000.0
2006-09-15 13:43:00,0.65859,0.65875,0.65846,0.65862,110700000.0
2006-09-15 13:44:00,0.65887,0.65896,0.65854,0.65864,133300000.0
2006-09-15 13:45:00,0.65865,0.65865,0.65807,0.65829,95400000.0
2006-09-15 13:46:00,0.65812,0.6583,0.65786,0.65813,129800001.0
2006-09-15 13:47:00,0.65825,0.6583,0.65785,0.65811,68900000.0
2006-09-15 13:48:00,0.65805,0.65849,0.65792,0.65845,91100000.0
2006-09-15 13:49:00,0.65823,0.65833,0.65794,0.65822,96600000.0
2006-09-15 13:50:00,0.65816,0.65836,0.65787,0.65787,145400000.0
2006-09-15 13:51:00,0.65791,0.65798,0.65768,0.6579,121699998.0
2006-09-15 13:52:00,0.65783,0.65825,0.65754,0.65825,54000000.0
2006-09-15 13:53:00,0.6581,0.65822,0.65783,0.65807,109700000.0
2006-09-15 13:54:00,0.65814,0.65816,0.65774,0.65812,117300001.0
2006-09-15 13:55:00,0.65796,0.65816,0.65791,0.65807,195700000.0
2006-09-15 13:56:00,0.6581,0.6581,0.65735,0.65735,125300000.0
2006-09-15 13:57:00,0.65766,0.65776,0.65721,0.65721,99300000.0
2006-09-15 13:58:00,0.65789,0.65789,0.65737,0.6578,114999999.0
2006-09-15 13:59:00,0.65773,0.65795,0.65769,0.65773,102899999.0
2006-09-15 14:00:00,0.65732,0.65762,0.65718,0.65762,118100000.0
2006-09-15 14:01:00,0.65777,0.65788,0.65727,0.65753,75899999.0
2006-09-15 14:02:00,0.65769,0.65787,0.65718,0.65766,104499997.0
2006-09-15 14:03:00,0.65782,0.65789,0.65737,0.65753,96499999.0
2006-09-15 14:04:00,0.65758,0.658,0.6575,0.658,128500000.0
2006-09-15 14:05:00,0.65788,0.65815,0.65775,0.65797,78200000.0
2006-09-15 14:06:00,0.65802,0.65802,0.65759,0.65786,102200001.0
2006-09-15 14:07:00,0.65786,0.65798,0.6577,0.65788,70300000.0
2006-09-15 14:08:00,0.65777,0.65797,0.65758,0.65797,85700000.0
2006-09-15 14:09:00,0.65788,0.65799,0.65757,0.65797,221899999.0
2006-09-15 14:10:00,0.65793,0.65809,0.65762,0.658,162599997.0
2006-09-15 14:11:00,0.65782,0.65806,0.65773,0.6579,109499998.0
2006-09-15 14:12:00,0.65802,0.65817,0.65754,0.65764,110600000.0
2006-09-15 14:13:00,0.6579,0.658,0.65767,0.65793,130500001.0
2006-09-15 14:14:00,0.65807,0.65816,0.65778,0.65797,109000000.0
2006-09-15 14:15:00,0.65817,0.65823,0.65781,0.65787,171199999.0
2006-09-15 14:16:00,0.65804,0.65804,0.65761,0.65766,59800000.0
2006-09-15 14:17:00,0.65787,0.65795,0.65767,0.65776,120100000.0
2006-09-15 14:18:00,0.65768,0.65801,0.65753,0.65801,115000001.0
2006-09-15 14:19:00,0.65757,0.65826,0.65757,0.65812,119699999.0
2006-09-15 14:20:00,0.65825,0.65845,0.65788,0.65834,108100000.0
2006-09-15 14:21:00,0.65852,0.65857,0.65803,0.65823,121700002.0
2006-09-15 14:22:00,0.65826,0.65854,0.65808,0.65827,110399999.0
2006-09-15 14:23:00,0.65836,0.65859,0.65821,0.65822,149499998.0
2006-09-15 14:24:00,0.65805,0.65844,0.6579,0.6583,88200000.0
2006-09-15 14:25:00,0.6582,0.6584,0.65786,0.65812,122700000.0
2006-09-15 14:26:00,0.65796,0.65833,0.6579,0.65813,63899999.0
2006-09-15 14:27:00,0.65817,0.65833,0.65799,0.658,121700000.0
2006-09-15 14:28:00,0.65816,0.65827,0.65784,0.65808,134299999.0
2006-09-15 14:29:00,0.65818,0.65892,0.65818,0.65882,101000001.0
2006-09-15 14:30:00,0.6584,0.65887,0.65834,0.65834,106299998.0
2006-09-15 14:31:00,0.65864,0.6588,0.65791,0.65843,110300001.0
2006-09-15 14:32:00,0.65852,0.65889,0.65825,0.65878,65400000.0
2006-09-15 14:33:00,0.65884,0.65917,0.65859,0.65871,104799999.0
2006-09-15 14:34:00,0.65925,0.65933,0.65836,0.65875,160600000.0
2006-09-15 14:35:00,0.65942,0.65972,0.65914,0.65972,61100000.0
2006-09-15 14:36:00,0.65992,0.66068,0.65972,0.66068,150700000.0
2006-09-15 14:37:00,0.66065,0.66068,0.65997,0.66042,101099999.0
2006-09-15 14:38:00,0.66042,0.66066,0.66015,0.66019,82200000.0
2006-09-15 14:39:00,0.66054,0.66075,0.66024,0.66075,167800002.0
2006-09-15 14:40:00,0.66065,0.66075,0.66,0.66022,163299998.0
2006-09-15 14:41:00,0.66006,0.6606,0.65996,0.66047,119800000.0
2006-09-15 14:42:00,0.66035,0.66037,0.65981,0.6601,63300000.0
2006-09-15 14:43:00,0.65993,0.66028,0.65979,0.66012,127499999.0
2006-09-15 14:44:00,0.65994,0.66006,0.65959,0.65975,202700001.0
2006-09-15 14:45:00,0.65968,0.65985,0.65915,0.6596,98800000.0
2006-09-15 14:46:00,0.65974,0.65979,0.65928,0.65928,69800000.0
2006-09-15 14:47:00,0.65932,0.65973,0.65919,0.6595,128700001.0
2006-09-15 14:48:00,0.65928,0.65968,0.65921,0.65968,100599999.0
2006-09-15 14:49:00,0.6594,0.65995,0.65932,0.65972,104400000.0
2006-09-15 14:50:00,0.65995,0.66046,0.6597,0.66024,141699999.0
2006-09-15 14:51:00,0.65987,0.66014,0.65977,0.65987,158100002.0
2006-09-15 14:52:00,0.65971,0.66002,0.65955,0.65982,108099999.0
2006-09-15 14:53:00,0.66001,0.6602,0.65984,0.65991,69099999.0
2006-09-15 14:54:00,0.66017,0.66023,0.65975,0.66008,63200000.0
2006-09-15 14:55:00,0.66019,0.66035,0.66007,0.6602,86699999.0
2006-09-15 14:56:00,0.66007,0.66019,0.65977,0.66013,151499997.0
2006-09-15 14:57:00,0.66034,0.66043,0.65981,0.65994,101700000.0
2006-09-15 14:58:00,0.66012,0.66018,0.65978,0.66018,121500001.0
2006-09-15 14:59:00,0.65985,0.66013,0.6597,0.6598,121299998.0
2006-09-15 15:00:00,0.65978,0.66013,0.65978,0.66008,95700001.0
2006-09-15 15:01:00,0.6599,0.66025,0.6598,0.66017,108900001.0
2006-09-15 15:02:00,0.66023,0.66052,0.65994,0.6604,62300000.0
2006-09-15 15:03:00,0.66031,0.66066,0.66024,0.66065,97700000.0
2006-09-15 15:04:00,0.66054,0.66054,0.65994,0.65994,76400000.0
2006-09-15 15:05:00,0.66017,0.66041,0.66017,0.66041,63799999.0
2006-09-15 15:06:00,0.6605,0.6605,0.65993,0.66024,115600000.0
2006-09-15 15:07:00,0.6603,0.66048,0.66012,0.66021,121600000.0
2006-09-15 15:08:00,0.66045,0.66048,0.66001,0.66022,112299999.0
2006-09-15 15:09:00,0.66049,0.66049,0.66013,0.6604,60700000.0
2006-09-15 15:10:00,0.66035,0.66055,0.66007,0.66035,156000000.0
2006-09-15 15:11:00,0.66002,0.66073,0.66002,0.66067,113400000.0
2006-09-15 15:12:00,0.66087,0.66087,0.66026,0.66035,72900000.0
2006-09-15 15:13:00,0.6603,0.66057,0.6602,0.66031,104200002.0
2006-09-15 15:14:00,0.66052,0.66052,0.66004,0.66025,59100001.0
2006-09-15 15:15:00,0.66032,0.66051,0.66001,0.66011,89700000.0
2006-09-15 15:16:00,0.66042,0.66055,0.66004,0.66038,117500001.0
2006-09-15 15:17:00,0.66035,0.66053,0.66019,0.66047,105700002.0
2006-09-15 15:18:00,0.66067,0.66077,0.6603,0.66035,115699998.0
2006-09-15 15:19:00,0.66072,0.66075,0.6601,0.66043,102600000.0
2006-09-15 15:20:00,0.66059,0.66059,0.65995,0.66018,98000000.0
2006-09-15 15:21:00,0.66021,0.66063,0.66017,0.66054,100200001.0
2006-09-15 15:22:00,0.66057,0.66074,0.66038,0.66067,77100000.0
2006-09-15 15:23:00,0.66084,0.66095,0.66047,0.66067,92900002.0
2006-09-15 15:24:00,0.661,0.661,0.66049,0.6608,140600001.0
2006-09-15 15:25:00,0.66092,0.66092,0.66052,0.66052,146499998.0
2006-09-15 15:26:00,0.66065,0.66077,0.66015,0.66015,88700000.0
2006-09-15 15:27:00,0.66057,0.66068,0.6603,0.66038,81800000.0
2006-09-15 15:28:00,0.66027,0.6606,0.66007,0.66057,117100000.0
2006-09-15 15:29:00,0.66056,0.66067,0.66025,0.66043,126900002.0
2006-09-15 15:30:00,0.66057,0.66069,0.66032,0.66038,141900002.0
2006-09-15 15:31:00,0.66042,0.66044,0.66004,0.66041,106600001.0
2006-09-15 15:32:00,0.66041,0.6606,0.66013,0.66049,106900000.0
2006-09-15 15:33:00,0.66024,0.66072,0.66014,0.66032,138599999.0
2006-09-15 15:34:00,0.66055,0.66055,0.66006,0.66041,108200000.0
2006-09-15 15:35:00,0.66059,0.66062,0.66007,0.66045,132899999.0
2006-09-15 15:36:00,0.66052,0.66071,0.66034,0.66048,99099999.0
2006-09-15 15:37:00,0.66066,0.66073,0.66024,0.66039,79100000.0
2006-09-15 15:38:00,0.66059,0.66077,0.66017,0.66041,125999999.0
2006-09-15 15:39:00,0.66026,0.66052,0.66006,0.66018,111100000.0
2006-09-15 15:40:00,0.66018,0.66038,0.66004,0.66006,80699998.0
2006-09-15 15:41:00,0.66037,0.6604,0.65995,0.66025,82799999.0
2006-09-15 15:42:00,0.66027,0.66031,0.66009,0.66024,123700001.0
2006-09-15 15:43:00,0.66041,0.66044,0.66017,0.66018,74299998.0
2006-09-15 15:44:00,0.66039,0.66054,0.66013,0.6605,62200000.0
2006-09-15 15:45:00,0.66039,0.66053,0.6601,0.66029,131199998.0
2006-09-15 15:46:00,0.66057,0.66065,0.65997,0.66025,128400001.0
2006-09-15 15:47:00,0.66072,0.66086,0.66042,0.66053,80700000.0
2006-09-15 15:48:00,0.66046,0.66084,0.66031,0.6608,140000001.0
2006-09-15 15:49:00,0.66076,0.66092,0.66068,0.66085,110100000.0
2006-09-15 15:50:00,0.66073,0.661,0.66064,0.66064,137799999.0
2006-09-15 15:51:00,0.66083,0.66086,0.66038,0.6607,142599998.0
2006-09-15 15:52:00,0.6607,0.66095,0.66058,0.66083,93300001.0
2006-09-15 15:53:00,0.66059,0.66092,0.66052,0.66089,103900000.0
2006-09-15 15:54:00,0.66068,0.66094,0.66049,0.66059,122299999.0
2006-09-15 15:55:00,0.66068,0.66085,0.66053,0.66058,124299999.0
2006-09-15 15:56:00,0.66077,0.66084,0.66032,0.6607,156799997.0
2006-09-15 15:57:00,0.66061,0.66089,0.66061,0.6607,66100000.0
2006-09-15 15:58:00,0.66072,0.66083,0.66045,0.66065,114400000.0
2006-09-15 15:59:00,0.66074,0.6608,0.66019,0.66025,106500000.0
2006-09-15 16:00:00,0.66069,0.66096,0.66067,0.66095,166499997.0
2006-09-15 16:01:00,0.6607,0.66114,0.6607,0.66114,152700000.0
2006-09-15 16:02:00,0.66105,0.66139,0.66089,0.6613,90000000.0
2006-09-15 16:03:00,0.66147,0.66161,0.66114,0.66141,93700000.0
2006-09-15 16:04:00,0.66168,0.6618,0.66135,0.66166,95300001.0
2006-09-15 16:05:00,0.66191,0.66207,0.6617,0.66203,130800000.0
2006-09-15 16:06:00,0.66193,0.66242,0.66175,0.66242,137800001.0
2006-09-15 16:07:00,0.66251,0.66278,0.66225,0.66236,118600000.0
2006-09-15 16:08:00,0.6628,0.66305,0.6625,0.66303,104000001.0
2006-09-15 16:09:00,0.66337,0.66349,0.66304,0.66313,100800001.0
2006-09-15 16:10:00,0.66335,0.66342,0.66275,0.66275,72500000.0
2006-09-15 16:11:00,0.66301,0.66313,0.66255,0.66255,93900000.0
2006-09-15 16:12:00,0.6629,0.66318,0.66285,0.6629,97300000.0
2006-09-15 16:13:00,0.66297,0.66303,0.66253,0.66263,111099999.0
2006-09-15 16:14:00,0.66287,0.66287,0.66241,0.66241,76500000.0
2006-09-15 16:15:00,0.66235,0.6627,0.66219,0.66253,92599999.0
2006-09-15 16:16:00,0.66257,0.6627,0.66219,0.6624,140900001.0
2006-09-15 16:17:00,0.66225,0.66241,0.66208,0.66215,151400000.0
2006-09-15 16:18:00,0.66227,0.66231,0.66194,0.66203,83000001.0
2006-09-15 16:19:00,0.66202,0.66228,0.66168,0.66225,134000000.0
2006-09-15 16:20:00,0.6625,0.66254,0.66199,0.66246,134100000.0
2006-09-15 16:21:00,0.66229,0.66244,0.66207,0.66215,140300001.0
2006-09-15 16:22:00,0.66202,0.66237,0.66191,0.66237,150799999.0
2006-09-15 16:23:00,0.66195,0.66233,0.66185,0.66226,83599999.0
2006-09-15 16:24:00,0.66242,0.66242,0.6618,0.66182,95000000.0
2006-09-15 16:25:00,0.66225,0.66244,0.66203,0.66235,89700000.0
2006-09-15 16:26:00,0.66227,0.66249,0.66194,0.66214,94099999.0
2006-09-15 16:27:00,0.66216,0.66247,0.66207,0.66215,100300000.0
2006-09-15 16:28:00,0.66209,0.66253,0.66209,0.66221,115599999.0
2006-09-15 16:29:00,0.66217,0.66232,0.66202,0.66228,87200000.0
2006-09-15 16:30:00,0.66262,0.66262,0.66225,0.66238,53400000.0
2006-09-15 16:31:00,0.66239,0.66248,0.66221,0.66232,122500001.0
2006-09-15 16:32:00,0.66231,0.66279,0.66224,0.66245,108000000.0
2006-09-15 16:33:00,0.66244,0.66288,0.66226,0.66288,150999999.0
2006-09-15 16:34:00,0.66286,0.66311,0.66271,0.66289,87000000.0
2006-09-15 16:35:00,0.66313,0.66329,0.66289,0.66311,76700000.0
2006-09-15 16:36:00,0.66342,0.66353,0.66299,0.66316,83500000.0
2006-09-15 16:37:00,0.66319,0.66321,0.66261,0.66301,169300003.0
2006-09-15 16:38:00,0.66318,0.66324,0.66298,0.66298,91499999.0
2006-09-15 16:39:00,0.66301,0.66323,0.663,0.66323,110499999.0
2006-09-15 16:40:00,0.66335,0.66352,0.66308,0.66326,98700000.0
2006-09-15 16:41:00,0.66283,0.66339,0.66283,0.6632,142000000.0
2006-09-15 16:42:00,0.66329,0.66333,0.66284,0.66312,123299999.0
2006-09-15 16:43:00,0.66296,0.6632,0.66281,0.66316,118799999.0
2006-09-15 16:44:00,0.66305,0.66318,0.66291,0.66293,118700001.0
2006-09-15 16:45:00,0.6632,0.6632,0.66271,0.66294,129899999.0
2006-09-15 16:46:00,0.66301,0.66317,0.66279,0.66303,117599998.0
2006-09-15 16:47:00,0.6631,0.6632,0.66291,0.66319,137799999.0
2006-09-15 16:48:00,0.66299,0.6633,0.66292,0.66314,89800001.0
2006-09-15 16:49:00,0.66287,0.6632,0.66273,0.66305,110799999.0
2006-09-15 16:50:00,0.66301,0.66326,0.6628,0.66318,135699997.0
2006-09-15 16:51:00,0.66331,0.66334,0.66301,0.66307,132999999.0
2006-09-15 16:52:00,0.66331,0.66341,0.66308,0.66322,102299998.0
2006-09-15 16:53:00,0.66326,0.66345,0.66308,0.66345,101700001.0
2006-09-15 16:54:00,0.66329,0.66338,0.66302,0.6631,112399999.0
2006-09-15 16:55:00,0.66337,0.66337,0.66286,0.66309,122800001.0
2006-09-15 16:56:00,0.66318,0.66338,0.6631,0.66338,153700001.0
2006-09-15 16:57:00,0.66303,0.66377,0.66291,0.66371,54700000.0
2006-09-15 16:58:00,0.66387,0.66392,0.66329,0.66378,167899995.0
2006-09-15 16:59:00,0.66389,0.6639,0.66369,0.6639,108000000.0
2006-09-15 17:00:00,0.66378,0.66378,0.66306,0.66334,118100001.0
2006-09-15 17:01:00,0.66307,0.66338,0.66287,0.66327,90900001.0
2006-09-15 17:02:00,0.66337,0.66346,0.66307,0.66324,86200001.0
2006-09-15 17:03:00,0.66341,0.66347,0.66305,0.66325,115099998.0
2006-09-15 17:04:00,0.66317,0.66319,0.66299,0.66312,114599999.0
2006-09-15 17:05:00,0.66304,0.6634,0.66304,0.6634,88200000.0
2006-09-15 17:06:00,0.66323,0.66335,0.66271,0.66288,71600000.0
2006-09-15 17:07:00,0.66303,0.66312,0.66268,0.66268,129400001.0
2006-09-15 17:08:00,0.66276,0.66293,0.6627,0.66293,97499998.0
2006-09-15 17:09:00,0.66272,0.66279,0.66231,0.6625,75000000.0
2006-09-15 17:10:00,0.66248,0.66277,0.66238,0.6627,133899997.0
2006-09-15 17:11:00,0.66247,0.66281,0.66247,0.6627,136999999.0
2006-09-15 17:12:00,0.66234,0.66255,0.66227,0.66227,111300000.0
2006-09-15 17:13:00,0.6625,0.66255,0.66224,0.6624,110100001.0
2006-09-15 17:14:00,0.6624,0.66268,0.66235,0.66252,122800001.0
2006-09-15 17:15:00,0.66255,0.66266,0.66239,0.66247,112800001.0
2006-09-15 17:16:00,0.66245,0.66276,0.66231,0.66241,90599999.0
2006-09-15 17:17:00,0.66227,0.66263,0.66225,0.66245,138699999.0
2006-09-15 17:18:00,0.66244,0.66263,0.66229,0.66259,123499998.0
2006-09-15 17:19:00,0.66234,0.66262,0.66222,0.66243,125500001.0
2006-09-15 17:20:00,0.66239,0.6625,0.66228,0.66237,77700000.0
2006-09-15 17:21:00,0.66211,0.66244,0.66207,0.66228,113200001.0
2006-09-15 17:22:00,0.66251,0.66251,0.66219,0.66242,96300001.0
2006-09-15 17:23:00,0.6622,0.6627,0.66216,0.6624,94500000.0
2006-09-15 17:24:00,0.66211,0.66223,0.66186,0.66186,104300000.0
2006-09-15 17:25:00,0.66165,0.66204,0.66159,0.662,74600000.0
2006-09-15 17:26:00,0.66212,0.66225,0.66187,0.66207,63399999.0
2006-09-15 17:27:00,0.66205,0.66221,0.66187,0.66209,128100001.0
2006-09-15 17:28:00,0.66196,0.662,0.66165,0.6617,58100000.0
2006-09-15 17:29:00,0.66189,0.66222,0.66189,0.66202,78600000.0
2006-09-15 17:30:00,0.66204,0.66221,0.66192,0.66198,91300000.0
2006-09-15 17:31:00,0.66185,0.66214,0.66178,0.66205,95400002.0
2006-09-15 17:32:00,0.66203,0.66209,0.66185,0.66195,104800000.0
2006-09-15 17:33:00,0.66195,0.66219,0.66189,0.66203,77200000.0
2006-09-15 17:34:00,0.66201,0.66212,0.66183,0.66202,111599999.0
2006-09-15 17:35:00,0.66175,0.66201,0.66173,0.66195,115199998.0
2006-09-15 17:36:00,0.6621,0.6622,0.66193,0.66202,71700000.0
2006-09-15 17:37:00,0.66208,0.66261,0.66197,0.66257,110500000.0
2006-09-15 17:38:00,0.66252,0.66252,0.66196,0.66203,155300001.0
2006-09-15 17:39:00,0.66203,0.66229,0.66195,0.66229,163100002.0
2006-09-15 17:40:00,0.66221,0.66231,0.662,0.662,126699999.0
2006-09-15 17:41:00,0.66247,0.6625,0.66203,0.66243,117400001.0
2006-09-15 17:42:00,0.66221,0.66261,0.66207,0.66261,63199999.0
2006-09-15 17:43:00,0.66267,0.66281,0.66244,0.66244,94500001.0
2006-09-15 17:44:00,0.6627,0.66286,0.66252,0.6626,130700000.0
2006-09-15 17:45:00,0.66245,0.66274,0.66217,0.66272,96500000.0
2006-09-15 17:46:00,0.66261,0.66273,0.66256,0.66271,88699998.0
2006-09-15 17:47:00,0.66262,0.66276,0.66245,0.66245,115999999.0
2006-09-15 17:48:00,0.66273,0.66276,0.66253,0.66256,74700000.0
2006-09-15 17:49:00,0.66256,0.6627,0.66249,0.66257,112500001.0
2006-09-15 17:50:00,0.66234,0.66254,0.66225,0.66238,117699999.0
2006-09-15 17:51:00,0.6624,0.6625,0.66215,0.66215,120700000.0
2006-09-15 17:52:00,0.66212,0.6624,0.66209,0.66225,156999997.0
2006-09-15 17:53:00,0.66227,0.6623,0.66212,0.6623,65400000.0
2006-09-15 17:54:00,0.66218,0.66249,0.66216,0.6624,163600001.0
2006-09-15 17:55:00,0.66232,0.66239,0.66221,0.6623,124799999.0
2006-09-15 17:56:00,0.66215,0.66241,0.66214,0.66231,102399999.0
2006-09-15 17:57:00,0.66233,0.66235,0.66214,0.66229,124200000.0
2006-09-15 17:58:00,0.66232,0.6624,0.66216,0.66221,109200000.0
2006-09-15 17:59:00,0.66216,0.66234,0.66214,0.66233,111300000.0
2006-09-15 18:00:00,0.66244,0.66244,0.66203,0.66228,113300002.0
2006-09-15 18:01:00,0.66228,0.66251,0.66206,0.66251,84100000.0
2006-09-15 18:02:00,0.66251,0.66251,0.6622,0.66232,59200000.0
2006-09-15 18:03:00,0.66228,0.66247,0.66201,0.66247,203000000.0
2006-09-15 18:04:00,0.66238,0.66255,0.66193,0.66225,240600000.0
2006-09-15 18:05:00,0.66235,0.66248,0.66202,0.66221,366600001.0
2006-09-15 18:06:00,0.66229,0.6623,0.66201,0.66218,106500000.0
2006-09-15 18:07:00,0.66215,0.66253,0.66201,0.66217,228300000.0
2006-09-15 18:08:00,0.66232,0.66248,0.6621,0.66229,109299998.0
2006-09-15 18:09:00,0.66238,0.66249,0.66213,0.66233,191599999.0
2006-09-15 18:10:00,0.66223,0.66236,0.66203,0.6623,108799999.0
2006-09-15 18:11:00,0.6625,0.66251,0.66208,0.66225,73299999.0
2006-09-15 18:12:00,0.66226,0.6624,0.66212,0.6624,58900000.0
2006-09-15 18:13:00,0.66232,0.66239,0.66196,0.66234,120799998.0
2006-09-15 18:14:00,0.66222,0.66237,0.66195,0.66208,74800000.0
2006-09-15 18:15:00,0.66213,0.66244,0.66203,0.66228,203500000.0
2006-09-15 18:16:00,0.66229,0.66251,0.66208,0.66251,311399999.0
2006-09-15 18:17:00,0.66242,0.66265,0.66219,0.6625,117000000.0
2006-09-15 18:18:00,0.66236,0.66261,0.66207,0.66234,343100001.0
2006-09-15 18:19:00,0.6624,0.66249,0.66216,0.66225,205700000.0
2006-09-15 18:20:00,0.66221,0.66245,0.66221,0.66235,163899997.0
2006-09-15 18:21:00,0.6623,0.6625,0.66212,0.66249,150499999.0
2006-09-15 18:22:00,0.66242,0.66242,0.66206,0.66225,143799999.0
2006-09-15 18:23:00,0.66223,0.66236,0.662,0.662,325000001.0
2006-09-15 18:24:00,0.66199,0.66233,0.66186,0.66219,219099997.0
2006-09-15 18:25:00,0.66223,0.66244,0.66179,0.6621,150199998.0
2006-09-15 18:26:00,0.66181,0.6622,0.66172,0.66206,132300001.0
2006-09-15 18:27:00,0.66206,0.66227,0.66183,0.66195,324999998.0
2006-09-15 18:28:00,0.66201,0.66208,0.66172,0.66198,163999997.0
2006-09-15 18:29:00,0.66198,0.66211,0.66179,0.66195,289000000.0
2006-09-15 18:30:00,0.66185,0.66206,0.66174,0.662,103999998.0
2006-09-15 18:31:00,0.66189,0.66199,0.66169,0.66184,227500000.0
2006-09-15 18:32:00,0.66187,0.66203,0.66187,0.6619,73300000.0
2006-09-15 18:33:00,0.66189,0.66223,0.66167,0.66195,145600000.0
2006-09-15 18:34:00,0.66207,0.66215,0.66193,0.66208,125600000.0
2006-09-15 18:35:00,0.66201,0.66205,0.66169,0.66181,81099999.0
2006-09-15 18:36:00,0.66194,0.66219,0.66194,0.66214,234799998.0
2006-09-15 18:37:00,0.66206,0.66213,0.6619,0.66202,96800000.0
2006-09-15 18:38:00,0.66203,0.66219,0.66172,0.66196,125900000.0
2006-09-15 18:39:00,0.66195,0.66235,0.66179,0.66227,328200000.0
2006-09-15 18:40:00,0.66237,0.66237,0.66167,0.66185,65599999.0
2006-09-15 18:41:00,0.66184,0.66222,0.66178,0.66178,229399998.0
2006-09-15 18:42:00,0.66192,0.66204,0.66191,0.66198,121299999.0
2006-09-15 18:43:00,0.66195,0.66219,0.66173,0.662,652299996.0
2006-09-15 18:44:00,0.66215,0.66251,0.66168,0.66184,305700001.0
2006-09-15 18:45:00,0.66182,0.66253,0.66182,0.66224,545099992.0
2006-09-15 18:46:00,0.66251,0.66257,0.66204,0.66204,152099999.0
2006-09-15 18:47:00,0.66221,0.66248,0.662,0.66211,121699999.0
2006-09-15 18:48:00,0.66216,0.66227,0.6619,0.66202,122500000.0
2006-09-15 18:49:00,0.66194,0.66213,0.66194,0.66209,154100000.0
2006-09-15 18:50:00,0.66213,0.6624,0.66213,0.66233,91100000.0
2006-09-15 18:51:00,0.66225,0.66234,0.66225,0.66227,71600000.0
2006-09-15 18:52:00,0.66226,0.66226,0.66212,0.66212,84500001.0
2006-09-15 18:53:00,0.66197,0.66197,0.66168,0.66177,113699998.0
2006-09-15 18:54:00,0.66187,0.66205,0.66159,0.66176,177199999.0
2006-09-15 18:55:00,0.66193,0.66229,0.66176,0.66211,140300000.0
2006-09-15 18:56:00,0.6623,0.66255,0.66222,0.66236,81600000.0
2006-09-15 18:57:00,0.66254,0.66261,0.66197,0.66216,89700000.0
2006-09-15 18:58:00,0.66285,0.66292,0.66225,0.66225,112400000.0
2006-09-15 18:59:00,0.66211,0.66241,0.66183,0.66224,250300001.0
2006-09-15 19:00:00,0.6622,0.6623,0.66172,0.66183,137500000.0
2006-09-15 19:01:00,0.66187,0.66195,0.66164,0.66165,86000000.0
2006-09-15 19:02:00,0.66184,0.66189,0.66159,0.66174,82299999.0
2006-09-15 19:03:00,0.66161,0.66199,0.66158,0.66171,147799999.0
2006-09-15 19:04:00,0.66184,0.66204,0.66176,0.66176,158899998.0
2006-09-15 19:05:00,0.66165,0.66187,0.66152,0.66187,128300000.0
2006-09-15 19:06:00,0.66184,0.66207,0.66155,0.6618,204100000.0
2006-09-15 19:07:00,0.66209,0.66217,0.66172,0.66193,272199999.0
2006-09-15 19:08:00,0.66212,0.66226,0.66184,0.66213,152800000.0
2006-09-15 19:09:00,0.66238,0.66243,0.66204,0.66213,130200000.0
2006-09-15 19:10:00,0.66204,0.66228,0.66204,0.66225,111099999.0
2006-09-15 19:11:00,0.66218,0.66231,0.66213,0.66227,118799998.0
2006-09-15 19:12:00,0.66221,0.66244,0.66206,0.66225,132200000.0
2006-09-15 19:13:00,0.66208,0.66236,0.66195,0.66226,44500000.0
2006-09-15 19:14:00,0.66234,0.66234,0.66207,0.6621,99299997.0
2006-09-15 19:15:00,0.6622,0.66241,0.66195,0.66212,78300000.0
2006-09-15 19:16:00,0.66236,0.66246,0.6618,0.6622,157200002.0
2006-09-15 19:17:00,0.66189,0.66235,0.66189,0.66195,114200000.0
2006-09-15 19:18:00,0.66178,0.66219,0.66176,0.66217,54100000.0
2006-09-15 19:19:00,0.66193,0.6622,0.66178,0.66218,81000001.0
2006-09-15 19:20:00,0.66196,0.66235,0.66189,0.66189,161000000.0
2006-09-15 19:21:00,0.66213,0.66222,0.66171,0.66203,157000000.0
2006-09-15 19:22:00,0.66214,0.66221,0.66187,0.66221,142699999.0
2006-09-15 19:23:00,0.66214,0.66216,0.66181,0.66192,67899999.0
2006-09-15 19:24:00,0.66193,0.66227,0.66193,0.66221,102500001.0
2006-09-15 19:25:00,0.66217,0.66239,0.66202,0.66231,101400001.0
2006-09-15 19:26:00,0.66214,0.6622,0.66199,0.66206,100999999.0
2006-09-15 19:27:00,0.66219,0.6624,0.66204,0.66219,166800000.0
2006-09-15 19:28:00,0.66231,0.66233,0.66206,0.66212,198599999.0
2006-09-15 19:29:00,0.6622,0.66225,0.66208,0.66209,112700002.0
2006-09-15 19:30:00,0.66232,0.6624,0.66213,0.66223,52600000.0
2006-09-15 19:31:00,0.66231,0.6625,0.66211,0.66238,84800000.0
2006-09-15 19:32:00,0.66256,0.66256,0.66204,0.66238,104500000.0
2006-09-15 19:33:00,0.66242,0.66242,0.66158,0.66214,112900000.0
2006-09-15 19:34:00,0.66195,0.66218,0.66161,0.66218,111799998.0
2006-09-15 19:35:00,0.66232,0.6624,0.66205,0.66216,187700004.0
2006-09-15 19:36:00,0.66217,0.66249,0.66199,0.66242,147400000.0
2006-09-15 19:37:00,0.6625,0.66265,0.66237,0.66248,57800000.0
2006-09-15 19:38:00,0.66274,0.66279,0.66234,0.66255,130599997.0
2006-09-15 19:39:00,0.66248,0.66271,0.66206,0.66209,178299999.0
2006-09-15 19:40:00,0.66252,0.66252,0.66228,0.66234,84200001.0
2006-09-15 19:41:00,0.66227,0.66253,0.66209,0.66245,128200000.0
2006-09-15 19:42:00,0.66264,0.66271,0.66239,0.66239,140600000.0
2006-09-15 19:43:00,0.66245,0.66261,0.66244,0.66244,95800000.0
2006-09-15 19:44:00,0.66231,0.66247,0.66194,0.66241,138900001.0
2006-09-15 19:45:00,0.66223,0.66232,0.66202,0.66228,101400001.0
2006-09-15 19:46:00,0.66239,0.6624,0.662,0.66221,98900000.0
2006-09-15 19:47:00,0.66223,0.66244,0.66216,0.66233,59400000.0
2006-09-15 19:48:00,0.6621,0.66237,0.66198,0.66237,96999999.0
2006-09-15 19:49:00,0.66216,0.66253,0.66203,0.66203,97699998.0
2006-09-15 19:50:00,0.66229,0.66238,0.66194,0.66215,115799997.0
2006-09-15 19:51:00,0.66198,0.66235,0.6617,0.66232,170799999.0
2006-09-15 19:52:00,0.6623,0.66232,0.66198,0.66213,180000001.0
2006-09-15 19:53:00,0.66207,0.66217,0.66194,0.66215,86299999.0
2006-09-15 19:54:00,0.66223,0.6624,0.66186,0.66222,173300000.0
2006-09-15 19:55:00,0.66214,0.66242,0.66189,0.66199,238999999.0
2006-09-15 19:56:00,0.66203,0.66235,0.66203,0.66228,325400002.0
2006-09-15 19:57:00,0.66237,0.66237,0.66206,0.66217,116900000.0
2006-09-15 19:58:00,0.6622,0.66224,0.66205,0.6622,220399998.0
2006-09-15 19:59:00,0.66217,0.66231,0.66207,0.66221,101800001.0
2006-09-15 20:00:00,0.66219,0.6623,0.66193,0.66228,221300001.0
2006-09-15 20:01:00,0.66222,0.66231,0.66204,0.66222,74500000.0
2006-09-15 20:02:00,0.66221,0.66228,0.66214,0.66219,169899999.0
2006-09-15 20:03:00,0.66232,0.66232,0.66218,0.66231,86200001.0
2006-09-15 20:04:00,0.6622,0.66231,0.66218,0.66225,175200000.0
2006-09-15 20:05:00,0.66231,0.6624,0.66217,0.66226,170899998.0
2006-09-15 20:06:00,0.66221,0.66251,0.6621,0.66243,243400002.0
2006-09-15 20:07:00,0.66234,0.66248,0.66223,0.66229,76900001.0
2006-09-15 20:08:00,0.66216,0.66231,0.66198,0.66222,71800000.0
2006-09-15 20:09:00,0.66216,0.66237,0.66202,0.66227,140600002.0
2006-09-15 20:10:00,0.66222,0.66247,0.66212,0.66229,90299999.0
2006-09-15 20:11:00,0.66234,0.66239,0.66224,0.66231,124100002.0
2006-09-15 20:12:00,0.66232,0.66232,0.66157,0.66178,94100001.0
2006-09-15 20:13:00,0.66185,0.66185,0.66126,0.66154,57099999.0
2006-09-15 20:14:00,0.66185,0.66185,0.66152,0.66171,142400000.0
2006-09-15 20:15:00,0.66174,0.66189,0.66133,0.66169,159100002.0
2006-09-15 20:16:00,0.66155,0.66174,0.66123,0.66137,440600005.0
2006-09-15 20:17:00,0.66134,0.66175,0.66118,0.66157,289700001.0
2006-09-15 20:18:00,0.66155,0.66174,0.66131,0.66162,76899998.0
2006-09-15 20:19:00,0.66141,0.66168,0.66122,0.66152,164599998.0
2006-09-15 20:20:00,0.66158,0.66173,0.66145,0.66148,111000001.0
2006-09-15 20:21:00,0.66165,0.66175,0.66158,0.66168,60200000.0
2006-09-15 20:22:00,0.66175,0.66187,0.66155,0.66173,137199997.0
2006-09-15 20:23:00,0.66172,0.66184,0.66159,0.6618,110100001.0
2006-09-15 20:24:00,0.66164,0.66175,0.66146,0.6617,145800003.0
2006-09-15 20:25:00,0.66182,0.66188,0.66126,0.66161,111099999.0
2006-09-15 20:26:00,0.66167,0.66182,0.66132,0.66171,143200002.0
2006-09-15 20:27:00,0.66172,0.6619,0.66157,0.66171,64300000.0
2006-09-15 20:28:00,0.66195,0.66228,0.66192,0.66207,104800000.0
2006-09-15 20:29:00,0.66212,0.66263,0.66182,0.66254,257000000.0
2006-09-15 20:30:00,0.66235,0.66297,0.66204,0.66214,314599996.0
2006-09-15 20:31:00,0.66223,0.66232,0.66201,0.66218,163900000.0
2006-09-15 20:32:00,0.662,0.66225,0.662,0.66215,76900000.0
2006-09-15 20:33:00,0.66232,0.66265,0.66193,0.66248,197699999.0
2006-09-15 20:34:00,0.6628,0.66295,0.6623,0.6623,95200000.0
2006-09-15 20:35:00,0.6624,0.66264,0.66228,0.66228,66900000.0
2006-09-15 20:36:00,0.66252,0.66287,0.66227,0.66263,130000000.0
2006-09-15 20:37:00,0.6626,0.66303,0.66251,0.66259,179499997.0
2006-09-15 20:38:00,0.66246,0.66287,0.66223,0.66225,186600000.0
2006-09-15 20:39:00,0.66254,0.66277,0.66252,0.66272,83400000.0
2006-09-15 20:40:00,0.66276,0.66283,0.66225,0.66253,162300001.0
2006-09-15 20:41:00,0.66249,0.66272,0.66235,0.66253,115800000.0
2006-09-15 20:42:00,0.66242,0.66242,0.66193,0.66193,118399999.0
2006-09-15 20:43:00,0.66186,0.66222,0.66186,0.66195,119400001.0
2006-09-15 20:44:00,0.66183,0.66214,0.66182,0.66194,167600000.0
2006-09-15 20:45:00,0.66212,0.66212,0.66177,0.66177,83800001.0
2006-09-15 20:46:00,0.662,0.662,0.66185,0.6619,91000001.0
2006-09-15 20:47:00,0.66178,0.66204,0.66176,0.66196,82000000.0
2006-09-15 20:48:00,0.6618,0.66198,0.66162,0.66172,136900000.0
2006-09-15 20:49:00,0.6615,0.66174,0.6615,0.66154,103100001.0
2006-09-15 20:50:00,0.66154,0.66184,0.66147,0.66175,140400000.0
2006-09-15 20:51:00,0.66179,0.66183,0.66149,0.6618,133999998.0
2006-09-15 20:52:00,0.66184,0.66206,0.66176,0.66186,102500000.0
2006-09-15 20:53:00,0.66193,0.66206,0.66176,0.66176,315699999.0
2006-09-15 20:54:00,0.66185,0.66205,0.6618,0.66204,210899997.0
2006-09-15 20:55:00,0.66186,0.66203,0.66179,0.66196,191599998.0
2006-09-15 20:56:00,0.66191,0.66206,0.66141,0.66165,93300000.0
2006-09-15 20:57:00,0.66158,0.66183,0.66151,0.66169,115700000.0
2006-09-15 20:58:00,0.66167,0.66191,0.6616,0.66175,313200002.0
2006-09-15 20:59:00,0.66182,0.66197,0.66169,0.66175,232599998.0
2006-09-15 21:00:00,0.6617,0.66193,0.66169,0.6618,183100000.0
2006-09-15 21:01:00,0.66166,0.66228,0.66166,0.66228,92399998.0
2006-09-15 21:02:00,0.66235,0.66236,0.66199,0.66201,118300000.0
2006-09-15 21:03:00,0.66207,0.66252,0.66207,0.66237,115300000.0
2006-09-15 21:04:00,0.66211,0.66232,0.66211,0.66219,186500001.0
2006-09-15 21:05:00,0.66221,0.66229,0.66207,0.66219,107500000.0
2006-09-15 21:06:00,0.66204,0.66249,0.66204,0.66217,154400000.0
2006-09-15 21:07:00,0.662,0.6623,0.662,0.66207,79900000.0
2006-09-15 21:08:00,0.66234,0.66234,0.66206,0.66228,116600000.0
2006-09-15 21:09:00,0.66229,0.66236,0.66177,0.66201,177700000.0
2006-09-15 21:10:00,0.66215,0.66228,0.66207,0.66228,95000000.0
2006-09-15 21:11:00,0.6623,0.66233,0.66215,0.6623,105300000.0
2006-09-15 21:12:00,0.66221,0.66225,0.66203,0.66225,137400000.0
2006-09-15 21:13:00,0.6622,0.66256,0.66216,0.6624,61900002.0
2006-09-15 21:14:00,0.66248,0.6626,0.66237,0.66245,76200000.0
2006-09-15 21:15:00,0.66239,0.66271,0.66211,0.66217,152499999.0
2006-09-15 21:16:00,0.66226,0.66234,0.6621,0.66227,117900001.0
2006-09-15 21:17:00,0.66231,0.66244,0.66198,0.66231,142599999.0
2006-09-15 21:18:00,0.66234,0.66238,0.66216,0.66229,193200001.0
2006-09-15 21:19:00,0.6623,0.66241,0.6622,0.66226,91899999.0
2006-09-15 21:20:00,0.66228,0.66249,0.66212,0.66225,170600000.0
2006-09-15 21:21:00,0.66225,0.66244,0.66209,0.66233,58200000.0
2006-09-15 21:22:00,0.66232,0.66243,0.66232,0.66238,84299998.0
2006-09-15 21:23:00,0.66236,0.66246,0.66235,0.66245,126999999.0
2006-09-15 21:24:00,0.66252,0.6626,0.6623,0.6623,77200000.0
2006-09-15 21:25:00,0.66218,0.6625,0.66218,0.66238,103600000.0
2006-09-15 21:26:00,0.66242,0.66249,0.66227,0.66245,135000002.0
2006-09-15 21:27:00,0.66255,0.66265,0.66243,0.66265,82800000.0
2006-09-15 21:28:00,0.66272,0.66279,0.66247,0.66251,49500000.0
2006-09-15 21:29:00,0.66254,0.66292,0.66247,0.66255,178700000.0
2006-09-15 21:30:00,0.66258,0.66271,0.66229,0.66267,168899997.0
2006-09-15 21:31:00,0.6627,0.6627,0.66218,0.66252,121100000.0
2006-09-15 21:32:00,0.6628,0.66282,0.66246,0.66246,94499999.0
2006-09-15 21:33:00,0.66253,0.6627,0.66243,0.6627,103600001.0
2006-09-15 21:34:00,0.66265,0.66278,0.66262,0.66272,112799997.0
2006-09-15 21:35:00,0.66263,0.66264,0.66229,0.66233,143000000.0
2006-09-15 21:36:00,0.66234,0.66263,0.66233,0.66255,224900000.0
2006-09-15 21:37:00,0.6624,0.66274,0.6624,0.66274,117600001.0
2006-09-15 21:38:00,0.66248,0.66266,0.66235,0.66265,123500002.0
2006-09-15 21:39:00,0.66265,0.66277,0.66247,0.66259,85399998.0
2006-09-15 21:40:00,0.66283,0.66284,0.66244,0.66282,138600000.0
2006-09-15 21:41:00,0.6628,0.66286,0.66258,0.66276,141300003.0
2006-09-15 21:42:00,0.66265,0.66276,0.66254,0.66276,48900000.0
2006-09-15 21:43:00,0.66273,0.66286,0.66258,0.66258,120400000.0
2006-09-15 21:44:00,0.66278,0.66282,0.66255,0.66255,91900000.0
2006-09-15 21:45:00,0.66265,0.66268,0.66223,0.66233,132800002.0
2006-09-15 21:46:00,0.66245,0.66258,0.66237,0.66242,72200000.0
2006-09-15 21:47:00,0.66249,0.66257,0.66233,0.66248,111000001.0
2006-09-15 21:48:00,0.66248,0.66264,0.66241,0.66255,153899999.0
2006-09-15 21:49:00,0.66248,0.66262,0.66228,0.66248,92299999.0
2006-09-15 21:50:00,0.66253,0.66266,0.66247,0.66266,72900000.0
2006-09-15 21:51:00,0.66265,0.66274,0.66251,0.66271,115899998.0
2006-09-15 21:52:00,0.66272,0.66287,0.66235,0.66247,104200001.0
2006-09-15 21:53:00,0.66259,0.6626,0.66247,0.66253,62600000.0
2006-09-15 21:54:00,0.66241,0.6626,0.66227,0.66257,67900000.0
2006-09-15 21:55:00,0.66255,0.66263,0.66235,0.66253,129799998.0
2006-09-15 21:56:00,0.66251,0.66261,0.66235,0.66235,98500000.0
2006-09-15 21:57:00,0.66244,0.66269,0.66241,0.66254,139600001.0
2006-09-15 21:58:00,0.66247,0.66247,0.66229,0.66247,82399999.0
2006-09-15 21:59:00,0.66257,0.66266,0.66246,0.66259,73800000.0
2006-09-15 22:00:00,0.66282,0.66282,0.66253,0.66253,80600001.0
2006-09-15 22:01:00,0.66249,0.66261,0.66242,0.66246,78900000.0
2006-09-15 22:02:00,0.66262,0.66269,0.66244,0.66249,126899997.0
2006-09-15 22:03:00,0.66246,0.66257,0.66244,0.66244,94300000.0
2006-09-15 22:04:00,0.6625,0.66268,0.6625,0.6626,77400001.0
2006-09-15 22:05:00,0.66257,0.66276,0.66257,0.66266,114000000.0
2006-09-15 22:06:00,0.66256,0.6628,0.66235,0.66241,129999999.0
2006-09-15 22:07:00,0.66244,0.6626,0.66244,0.66246,124899999.0
2006-09-15 22:08:00,0.66271,0.66283,0.66248,0.66267,113800001.0
2006-09-15 22:09:00,0.66258,0.66258,0.66241,0.66246,171399997.0
2006-09-15 22:10:00,0.66242,0.66251,0.6624,0.66248,101100001.0
2006-09-15 22:11:00,0.66241,0.66265,0.66241,0.66265,116100000.0
2006-09-15 22:12:00,0.66255,0.66272,0.66241,0.66241,92200000.0
2006-09-15 22:13:00,0.66256,0.66259,0.66251,0.66252,98100001.0
2006-09-15 22:14:00,0.66266,0.66283,0.66255,0.66283,89900001.0
2006-09-15 22:15:00,0.66272,0.66286,0.6626,0.66268,135400000.0
2006-09-15 22:16:00,0.66254,0.66271,0.66254,0.6626,135100000.0
2006-09-15 22:17:00,0.66263,0.66263,0.6625,0.66257,91699999.0
2006-09-15 22:18:00,0.66259,0.66265,0.66251,0.66251,66800000.0
2006-09-15 22:19:00,0.66259,0.66268,0.6625,0.6626,84300001.0
2006-09-15 22:20:00,0.66267,0.66272,0.66267,0.6627,53300000.0
2006-09-15 22:21:00,0.66273,0.66286,0.66269,0.6628,149700003.0
2006-09-15 22:22:00,0.66286,0.66289,0.66276,0.66287,90700001.0
2006-09-15 22:23:00,0.66275,0.66289,0.66275,0.66288,91300000.0
2006-09-15 22:24:00,0.66268,0.66288,0.6624,0.66285,140800000.0
2006-09-15 22:25:00,0.66281,0.66281,0.66257,0.66259,82800000.0
2006-09-15 22:26:00,0.66263,0.6627,0.6624,0.6624,113200000.0
2006-09-15 22:27:00,0.6623,0.66249,0.6623,0.66249,57400000.0
2006-09-15 22:28:00,0.66254,0.66277,0.66253,0.66274,124000001.0
2006-09-15 22:29:00,0.66274,0.66301,0.66268,0.66301,85200001.0
2006-09-15 22:30:00,0.6629,0.6629,0.66262,0.66262,129400000.0
2006-09-15 22:31:00,0.6626,0.66267,0.66254,0.66254,54300000.0
2006-09-15 22:32:00,0.66259,0.66296,0.66259,0.66285,111699997.0
2006-09-15 22:33:00,0.66283,0.66284,0.66267,0.66268,105900000.0
2006-09-15 22:34:00,0.66262,0.66272,0.66228,0.66249,80999999.0
2006-09-15 22:35:00,0.66245,0.66279,0.66243,0.66268,90700000.0
2006-09-15 22:36:00,0.66271,0.66275,0.66258,0.66268,104600002.0
2006-09-15 22:37:00,0.66279,0.66298,0.66269,0.66269,97000000.0
2006-09-15 22:38:00,0.6625,0.66259,0.66233,0.66253,138700001.0
2006-09-15 22:39:00,0.66263,0.663,0.66263,0.6629,100500000.0
2006-09-15 22:40:00,0.66284,0.66299,0.6628,0.66286,120800001.0
2006-09-15 22:41:00,0.66286,0.66286,0.66275,0.66275,40699999.0
2006-09-15 22:42:00,0.66276,0.66288,0.66276,0.6628,153400001.0
2006-09-15 22:43:00,0.6628,0.66282,0.6618,0.66197,189799997.0
2006-09-15 22:44:00,0.66201,0.66239,0.66174,0.66174,212899998.0
2006-09-15 22:45:00,0.66224,0.66224,0.66147,0.66164,137100001.0
2006-09-15 22:46:00,0.66156,0.6618,0.66107,0.66149,209000001.0
2006-09-15 22:47:00,0.66164,0.66181,0.66149,0.66181,73699999.0
2006-09-15 22:48:00,0.66172,0.66184,0.66158,0.66172,123399998.0
2006-09-15 22:49:00,0.66186,0.66214,0.66177,0.66203,64500000.0
2006-09-15 22:50:00,0.66225,0.66235,0.662,0.66221,230300000.0
2006-09-15 22:51:00,0.66221,0.66225,0.66209,0.66215,243300000.0
2006-09-15 22:52:00,0.66223,0.66223,0.66207,0.66213,138699998.0
2006-09-15 22:53:00,0.66212,0.66227,0.66208,0.66227,57800001.0
2006-09-15 22:54:00,0.66209,0.66246,0.66201,0.66236,72499999.0
2006-09-15 22:55:00,0.66214,0.66235,0.66208,0.66214,88100001.0
2006-09-15 22:56:00,0.66225,0.66233,0.66207,0.66233,114000000.0
2006-09-15 22:57:00,0.66239,0.66244,0.66203,0.66203,67700000.0
2006-09-15 22:58:00,0.66202,0.66231,0.66202,0.6622,87600000.0
2006-09-15 22:59:00,0.662,0.66215,0.66183,0.66201,180499997.0
2006-09-18 00:01:00,0.663,0.6631,0.663,0.6631,142500000.0
2006-09-18 00:02:00,0.663,0.6632,0.663,0.6632,142500000.0
2006-09-18 00:06:00,0.6631,0.6631,0.6631,0.6631,142500000.0
2006-09-18 00:11:00,0.6632,0.6632,0.6632,0.6632,142500000.0
2006-09-18 00:12:00,0.6631,0.6631,0.6631,0.6631,142500000.0
2006-09-18 00:14:00,0.663,0.663,0.663,0.663,142500000.0
2006-09-18 00:15:00,0.6631,0.6631,0.663,0.663,142500000.0
2006-09-18 00:16:00,0.6629,0.6629,0.6629,0.6629,142500000.0
2006-09-18 00:17:00,0.663,0.663,0.663,0.663,142500000.0
2006-09-18 00:20:00,0.6629,0.6629,0.6629,0.6629,142500000.0
2006-09-18 00:24:00,0.663,0.663,0.663,0.663,142500000.0
2006-09-18 00:26:00,0.6631,0.6631,0.6631,0.6631,142500000.0
2006-09-18 00:28:00,0.663,0.663,0.663,0.663,142500000.0
2006-09-18 00:29:00,0.6631,0.6631,0.663,0.663,142500000.0
2006-09-18 00:31:00,0.6632,0.6632,0.6632,0.6632,142500000.0
2006-09-18 00:32:00,0.663,0.663,0.663,0.663,142500000.0
2006-09-18 00:33:00,0.6631,0.6631,0.6631,0.6631,142500000.0
2006-09-18 00:34:00,0.6629,0.6629,0.6629,0.6629,142500000.0
2006-09-18 00:37:00,0.6626,0.6627,0.6626,0.6627,142500000.0
2006-09-18 00:38:00,0.6628,0.6628,0.6628,0.6628,142500000.0
2006-09-18 00:39:00,0.6627,0.6631,0.6627,0.6631,142500000.0
2006-09-18 00:41:00,0.663,0.663,0.663,0.663,142500000.0
2006-09-18 00:44:00,0.6632,0.6632,0.6632,0.6632,142500000.0
2006-09-18 00:46:00,0.6631,0.6631,0.6631,0.6631,142500000.0
2006-09-18 00:49:00,0.6632,0.6635,0.6632,0.6635,142500000.0
2006-09-18 00:50:00,0.6634,0.6635,0.6634,0.6635,142500000.0
2006-09-18 00:51:00,0.6636,0.6636,0.6636,0.6636,142500000.0
2006-09-18 00:52:00,0.6637,0.6637,0.6637,0.6637,142500000.0
2006-09-18 00:53:00,0.6635,0.6636,0.6635,0.6636,142500000.0
2006-09-18 00:54:00,0.6637,0.6637,0.6637,0.6637,142500000.0
2006-09-18 00:56:00,0.6634,0.6634,0.6634,0.6634,142500000.0
2006-09-18 00:57:00,0.6635,0.6636,0.6634,0.6635,142500000.0
2006-09-18 00:58:00,0.6634,0.6636,0.6634,0.6636,142500000.0
2006-09-18 01:00:00,0.6635,0.6637,0.6635,0.6636,142500000.0
2006-09-18 01:01:00,0.6638,0.6638,0.6638,0.6638,142500000.0
2006-09-18 01:02:00,0.6637,0.6637,0.6637,0.6637,142500000.0
2006-09-18 01:03:00,0.6636,0.6637,0.6635,0.6637,142500000.0
2006-09-18 01:04:00,0.6638,0.6639,0.6638,0.6639,142500000.0
2006-09-18 01:05:00,0.6637,0.6637,0.6637,0.6637,142500000.0
2006-09-18 01:06:00,0.6639,0.6639,0.6638,0.6639,142500000.0
2006-09-18 01:12:00,0.6638,0.6639,0.6638,0.6639,142500000.0
2006-09-18 01:13:00,0.6638,0.6638,0.6638,0.6638,142500000.0
2006-09-18 01:15:00,0.6637,0.6637,0.6637,0.6637,142500000.0
2006-09-18 01:20:00,0.6638,0.6638,0.6638,0.6638,142500000.0
2006-09-18 01:21:00,0.6637,0.6637,0.6637,0.6637,142500000.0
2006-09-18 01:23:00,0.6636,0.6637,0.6636,0.6637,142500000.0
2006-09-18 01:24:00,0.6635,0.6635,0.6635,0.6635,142500000.0
2006-09-18 01:26:00,0.6634,0.6634,0.6633,0.6634,142500000.0
2006-09-18 01:27:00,0.6635,0.6635,0.6635,0.6635,142500000.0
2006-09-18 01:29:00,0.6634,0.6634,0.6633,0.6634,142500000.0
2006-09-18 01:31:00,0.6635,0.6636,0.6635,0.6635,142500000.0
2006-09-18 01:35:00,0.6634,0.6634,0.6634,0.6634,142500000.0
2006-09-18 01:37:00,0.6633,0.6634,0.6633,0.6634,142500000.0
2006-09-18 01:38:00,0.6633,0.6633,0.6632,0.6632,142500000.0
2006-09-18 01:40:00,0.6631,0.6632,0.6631,0.6631,142500000.0
2006-09-18 01:41:00,0.6632,0.6632,0.6632,0.6632,142500000.0
2006-09-18 01:43:00,0.6634,0.6635,0.6634,0.6635,142500000.0
2006-09-18 01:44:00,0.6634,0.6635,0.6634,0.6635,142500000.0
2006-09-18 01:45:00,0.6634,0.6634,0.6634,0.6634,142500000.0
2006-09-18 01:47:00,0.6635,0.6635,0.6634,0.6634,142500000.0
2006-09-18 01:50:00,0.6635,0.6635,0.6635,0.6635,142500000.0
2006-09-18 01:53:00,0.6636,0.6636,0.6634,0.6635,142500000.0
2006-09-18 01:55:00,0.6634,0.6635,0.6634,0.6634,142500000.0
2006-09-18 01:58:00,0.6632,0.6632,0.6632,0.6632,142500000.0
2006-09-18 02:00:00,0.66334,0.66345,0.66327,0.66337,142500000.0
2006-09-18 02:01:00,0.66339,0.66347,0.66337,0.66339,60499999.0
2006-09-18 02:02:00,0.66333,0.66348,0.66332,0.66332,147599999.0
2006-09-18 02:03:00,0.66318,0.66337,0.66318,0.66326,84500000.0
2006-09-18 02:04:00,0.66332,0.66333,0.66297,0.66307,116400000.0
2006-09-18 02:05:00,0.66299,0.66312,0.66295,0.66312,132199999.0
2006-09-18 02:06:00,0.6631,0.66317,0.66298,0.66298,117100001.0
2006-09-18 02:07:00,0.66306,0.6632,0.66306,0.6632,65700000.0
2006-09-18 02:08:00,0.6631,0.66324,0.66285,0.66285,65300000.0
2006-09-18 02:09:00,0.6629,0.66293,0.66265,0.66276,194599999.0
2006-09-18 02:10:00,0.66279,0.66282,0.66261,0.66276,82499999.0
2006-09-18 02:11:00,0.66273,0.66273,0.6624,0.66255,70899999.0
2006-09-18 02:12:00,0.66242,0.66257,0.66242,0.66249,117999999.0
2006-09-18 02:13:00,0.66255,0.66283,0.66255,0.66262,41800000.0
2006-09-18 02:14:00,0.66264,0.66288,0.66264,0.66272,84500000.0
2006-09-18 02:15:00,0.66269,0.66285,0.66269,0.66271,74100000.0
2006-09-18 02:16:00,0.66283,0.66293,0.66276,0.66287,84400000.0
2006-09-18 02:17:00,0.66285,0.66285,0.66278,0.66284,69499998.0
2006-09-18 02:18:00,0.66268,0.66288,0.66268,0.66283,84800000.0
2006-09-18 02:19:00,0.66272,0.66301,0.66272,0.66301,100000001.0
2006-09-18 02:20:00,0.66312,0.66312,0.66287,0.66299,105700000.0
2006-09-18 02:21:00,0.66303,0.66323,0.66303,0.66323,92600000.0
2006-09-18 02:22:00,0.6632,0.6632,0.66296,0.66317,102299999.0
2006-09-18 02:23:00,0.66307,0.66325,0.66287,0.66287,176899997.0
2006-09-18 02:24:00,0.66299,0.66301,0.66292,0.663,81100001.0
2006-09-18 02:25:00,0.66316,0.66326,0.66294,0.66314,82800000.0
2006-09-18 02:26:00,0.66326,0.66329,0.66306,0.66306,82200000.0
2006-09-18 02:27:00,0.66322,0.66322,0.66313,0.66313,19900000.0
2006-09-18 02:28:00,0.66329,0.66332,0.6632,0.66332,61400001.0
2006-09-18 02:29:00,0.66333,0.66336,0.66316,0.66317,98799999.0
2006-09-18 02:30:00,0.66331,0.6635,0.66331,0.6635,56699998.0
2006-09-18 02:31:00,0.66351,0.66356,0.66337,0.66356,100599999.0
2006-09-18 02:32:00,0.66349,0.66354,0.66348,0.66348,77600001.0
2006-09-18 02:33:00,0.66348,0.66352,0.66346,0.66352,37500000.0
2006-09-18 02:34:00,0.66355,0.66367,0.66345,0.66359,82000000.0
2006-09-18 02:35:00,0.66352,0.66357,0.6634,0.6634,63400000.0
2006-09-18 02:36:00,0.66342,0.66358,0.66342,0.66345,75600000.0
2006-09-18 02:37:00,0.66349,0.66353,0.66323,0.66323,108900001.0
2006-09-18 02:38:00,0.66336,0.66338,0.66324,0.66324,109099999.0
2006-09-18 02:39:00,0.66316,0.66334,0.66304,0.66318,105899999.0
2006-09-18 02:40:00,0.66308,0.66314,0.66297,0.66312,119700000.0
2006-09-18 02:41:00,0.6631,0.66314,0.66299,0.66303,68300000.0
2006-09-18 02:42:00,0.6631,0.6631,0.66299,0.66303,43700000.0
2006-09-18 02:43:00,0.66293,0.66306,0.66287,0.66305,160499999.0
2006-09-18 02:44:00,0.66298,0.663,0.66286,0.66291,63400001.0
2006-09-18 02:45:00,0.66308,0.6632,0.66286,0.66291,58199999.0
2006-09-18 02:46:00,0.66286,0.66322,0.66286,0.66314,88699998.0
2006-09-18 02:47:00,0.66318,0.66341,0.66318,0.66341,35100000.0
2006-09-18 02:48:00,0.66336,0.66336,0.66328,0.66331,166699998.0
2006-09-18 02:49:00,0.66318,0.66321,0.66311,0.66318,69200000.0
2006-09-18 02:50:00,0.66312,0.66332,0.66312,0.66324,128000001.0
2006-09-18 02:51:00,0.66335,0.66348,0.6633,0.66336,176900001.0
2006-09-18 02:52:00,0.66334,0.66349,0.66331,0.66331,110900000.0
2006-09-18 02:53:00,0.66341,0.66359,0.66341,0.66359,31000000.0
2006-09-18 02:54:00,0.66364,0.66364,0.6634,0.6635,69000000.0
2006-09-18 02:55:00,0.66344,0.66363,0.66337,0.66353,161000004.0
2006-09-18 02:56:00,0.66357,0.66359,0.66335,0.6635,70700000.0
2006-09-18 02:57:00,0.66332,0.66348,0.6633,0.66348,156799998.0
2006-09-18 02:58:00,0.66339,0.66346,0.66323,0.66323,71600000.0
2006-09-18 02:59:00,0.66321,0.66344,0.66318,0.6632,111899998.0
2006-09-18 03:00:00,0.66304,0.6632,0.66298,0.6632,79100000.0
2006-09-18 03:01:00,0.66323,0.66323,0.66286,0.66292,68200000.0
2006-09-18 03:02:00,0.6628,0.66299,0.6628,0.66295,43200000.0
2006-09-18 03:03:00,0.66299,0.66311,0.66297,0.66297,77300001.0
2006-09-18 03:04:00,0.66312,0.66318,0.66303,0.66303,115799998.0
2006-09-18 03:05:00,0.66298,0.66313,0.66298,0.66313,96700000.0
2006-09-18 03:06:00,0.66311,0.66322,0.66311,0.66316,118200000.0
2006-09-18 03:07:00,0.66316,0.6632,0.66304,0.66308,72600000.0
2006-09-18 03:08:00,0.66307,0.6632,0.66305,0.66307,135600000.0
2006-09-18 03:09:00,0.6631,0.66319,0.66305,0.66305,45400000.0
2006-09-18 03:10:00,0.66309,0.66315,0.66301,0.66301,97999999.0
2006-09-18 03:11:00,0.66293,0.66305,0.66284,0.66284,122400001.0
2006-09-18 03:12:00,0.66287,0.66287,0.6626,0.66281,92400000.0
2006-09-18 03:13:00,0.66276,0.6629,0.66267,0.6629,103299996.0
2006-09-18 03:14:00,0.66287,0.66287,0.66277,0.66279,42900000.0
2006-09-18 03:15:00,0.6628,0.66289,0.66279,0.6628,60800000.0
2006-09-18 03:16:00,0.66282,0.66292,0.66275,0.66291,55800000.0
2006-09-18 03:17:00,0.66285,0.66285,0.66271,0.66271,70100000.0
2006-09-18 03:18:00,0.66277,0.6629,0.66273,0.66287,78600000.0
2006-09-18 03:19:00,0.6627,0.6628,0.6627,0.6628,119400002.0
2006-09-18 03:20:00,0.6629,0.66291,0.66274,0.6628,119400002.0
2006-09-18 03:21:00,0.66279,0.66279,0.66276,0.66276,28600001.0
2006-09-18 03:22:00,0.6627,0.66286,0.66265,0.66265,83700000.0
2006-09-18 03:23:00,0.66256,0.66272,0.66255,0.66259,90799999.0
2006-09-18 03:24:00,0.66262,0.66262,0.66254,0.66258,48600000.0
2006-09-18 03:25:00,0.66243,0.66257,0.6623,0.66257,59700001.0
2006-09-18 03:26:00,0.66259,0.66259,0.66238,0.66238,97200000.0
2006-09-18 03:27:00,0.66241,0.6626,0.66239,0.6626,78100000.0
2006-09-18 03:28:00,0.66257,0.66257,0.6623,0.6623,117299999.0
2006-09-18 03:29:00,0.66224,0.66247,0.66224,0.66236,111000001.0
2006-09-18 03:30:00,0.66245,0.66263,0.66245,0.66254,39900000.0
2006-09-18 03:31:00,0.66261,0.66269,0.66253,0.66265,127700001.0
2006-09-18 03:32:00,0.66272,0.66272,0.66259,0.66272,73200000.0
2006-09-18 03:33:00,0.6627,0.6627,0.66246,0.66246,38500000.0
2006-09-18 03:34:00,0.66247,0.66266,0.66247,0.66266,49900000.0
2006-09-18 03:35:00,0.66278,0.66278,0.66265,0.66273,126299998.0
2006-09-18 03:36:00,0.66258,0.66258,0.66254,0.66257,51100000.0
2006-09-18 03:37:00,0.66264,0.66266,0.66253,0.66263,127399999.0
2006-09-18 03:38:00,0.66258,0.66258,0.66233,0.66235,58599999.0
2006-09-18 03:39:00,0.66241,0.66243,0.66226,0.66243,39100000.0
2006-09-18 03:40:00,0.66247,0.66257,0.66232,0.66232,87200000.0
2006-09-18 03:41:00,0.66215,0.66248,0.66215,0.66248,154500002.0
2006-09-18 03:42:00,0.66239,0.66261,0.66234,0.66261,146399999.0
2006-09-18 03:43:00,0.66236,0.66238,0.66229,0.66237,48200000.0
2006-09-18 03:44:00,0.66245,0.66247,0.66226,0.66226,76900000.0
2006-09-18 03:45:00,0.66233,0.6624,0.66214,0.6624,65799999.0
2006-09-18 03:46:00,0.66246,0.66248,0.66227,0.66235,44700000.0
2006-09-18 03:47:00,0.66233,0.66242,0.66233,0.66242,23900000.0
2006-09-18 03:48:00,0.66245,0.66257,0.66238,0.66255,103300000.0
2006-09-18 03:49:00,0.66231,0.66238,0.66219,0.66238,85999999.0
2006-09-18 03:50:00,0.66232,0.66232,0.66226,0.66228,100599999.0
2006-09-18 03:51:00,0.66236,0.66236,0.66209,0.66217,109300001.0
2006-09-18 03:52:00,0.66212,0.66228,0.6621,0.66225,133999999.0
2006-09-18 03:53:00,0.66211,0.66211,0.66202,0.66202,65300000.0
2006-09-18 03:54:00,0.66191,0.66219,0.66187,0.66219,83100001.0
2006-09-18 03:55:00,0.66209,0.66209,0.66202,0.66208,93899998.0
2006-09-18 03:56:00,0.66203,0.66203,0.66194,0.66196,92999999.0
2006-09-18 03:57:00,0.66178,0.66194,0.66178,0.66194,29500000.0
2006-09-18 03:58:00,0.66197,0.66197,0.66184,0.66197,129599999.0
2006-09-18 03:59:00,0.66196,0.66202,0.6619,0.66202,68700000.0
2006-09-18 04:00:00,0.66202,0.66219,0.66189,0.66197,86700000.0
2006-09-18 04:01:00,0.66189,0.66205,0.66183,0.66205,73300000.0
2006-09-18 04:02:00,0.66209,0.66209,0.66191,0.66196,66699999.0
2006-09-18 04:03:00,0.66202,0.66203,0.66193,0.66202,120900000.0
2006-09-18 04:04:00,0.66208,0.66208,0.662,0.66207,104600001.0
2006-09-18 04:05:00,0.66212,0.66212,0.66197,0.6621,85499998.0
2006-09-18 04:06:00,0.66216,0.66216,0.66201,0.66202,127499999.0
2006-09-18 04:07:00,0.66201,0.66212,0.66194,0.66212,95000000.0
2006-09-18 04:08:00,0.66219,0.66219,0.66184,0.66185,117599999.0
2006-09-18 04:09:00,0.6619,0.66206,0.6619,0.66205,95400001.0
2006-09-18 04:10:00,0.66195,0.66202,0.66185,0.66192,80700000.0
2006-09-18 04:11:00,0.66186,0.66197,0.66179,0.66191,103099998.0
2006-09-18 04:12:00,0.66196,0.66196,0.6618,0.66191,60700000.0
2006-09-18 04:13:00,0.66201,0.66201,0.66184,0.66184,54800001.0
2006-09-18 04:14:00,0.66192,0.66196,0.66186,0.66187,76999999.0
2006-09-18 04:15:00,0.662,0.66211,0.66197,0.66197,92700000.0
2006-09-18 04:16:00,0.66192,0.66203,0.66189,0.66195,117699998.0
2006-09-18 04:17:00,0.66195,0.66196,0.66182,0.66184,108999998.0
2006-09-18 04:18:00,0.66189,0.66202,0.66188,0.66202,75000000.0
2006-09-18 04:19:00,0.66205,0.66205,0.66179,0.66194,121299998.0
2006-09-18 04:20:00,0.66196,0.66209,0.66184,0.66204,91699999.0
2006-09-18 04:21:00,0.66218,0.66231,0.66218,0.66223,131100000.0
2006-09-18 04:22:00,0.66225,0.66233,0.66223,0.66223,106400000.0
2006-09-18 04:23:00,0.66222,0.66222,0.66194,0.662,56600000.0
2006-09-18 04:24:00,0.66196,0.66196,0.66185,0.66185,91200003.0
2006-09-18 04:25:00,0.66191,0.66219,0.66191,0.66211,119200000.0
2006-09-18 04:26:00,0.66196,0.66203,0.6619,0.66196,66500000.0
2006-09-18 04:27:00,0.66201,0.66205,0.66188,0.66204,78799999.0
2006-09-18 04:28:00,0.66208,0.66209,0.66192,0.66207,94000000.0
2006-09-18 04:29:00,0.66207,0.66209,0.66188,0.66195,132200000.0
2006-09-18 04:30:00,0.66203,0.66212,0.66199,0.66202,153100001.0
2006-09-18 04:31:00,0.66196,0.66207,0.6619,0.66203,105000000.0
2006-09-18 04:32:00,0.66201,0.66208,0.66201,0.66204,65399999.0
2006-09-18 04:33:00,0.66197,0.662,0.66188,0.66197,101700000.0
2006-09-18 04:34:00,0.66208,0.66225,0.66207,0.66208,66900000.0
2006-09-18 04:35:00,0.6619,0.66206,0.6619,0.66205,73000000.0
2006-09-18 04:36:00,0.66197,0.6621,0.6619,0.6621,132699998.0
2006-09-18 04:37:00,0.66195,0.66195,0.6618,0.6618,15100000.0
2006-09-18 04:38:00,0.66177,0.66183,0.66168,0.66183,53300000.0
2006-09-18 04:39:00,0.66187,0.66193,0.66179,0.6618,106699998.0
2006-09-18 04:40:00,0.66177,0.6619,0.66177,0.66188,70600000.0
2006-09-18 04:41:00,0.6619,0.6619,0.6617,0.66178,53200000.0
2006-09-18 04:42:00,0.66184,0.66193,0.66182,0.66193,94999998.0
2006-09-18 04:43:00,0.66186,0.66186,0.66178,0.66185,19200000.0
2006-09-18 04:44:00,0.66173,0.66181,0.66166,0.66175,69199999.0
2006-09-18 04:45:00,0.66178,0.66187,0.66168,0.66175,142900001.0
2006-09-18 04:46:00,0.66177,0.66182,0.66167,0.66167,109700001.0
2006-09-18 04:47:00,0.66166,0.66166,0.66139,0.66143,127600001.0
2006-09-18 04:48:00,0.6614,0.66152,0.66135,0.66152,91700000.0
2006-09-18 04:49:00,0.66151,0.66153,0.66126,0.66153,125999997.0
2006-09-18 04:50:00,0.66166,0.6617,0.66154,0.6617,122200000.0
2006-09-18 04:51:00,0.66171,0.66171,0.66155,0.66155,82800000.0
2006-09-18 04:52:00,0.66173,0.66176,0.66151,0.66151,78900000.0
2006-09-18 04:53:00,0.66144,0.66153,0.6614,0.66148,58399998.0
2006-09-18 04:54:00,0.66152,0.66153,0.66148,0.6615,85000001.0
2006-09-18 04:55:00,0.66151,0.66157,0.66148,0.66151,119200000.0
2006-09-18 04:56:00,0.66145,0.66159,0.66145,0.66149,129500001.0
2006-09-18 04:57:00,0.66143,0.6615,0.66118,0.6614,163399997.0
2006-09-18 04:58:00,0.66135,0.66147,0.66126,0.66126,115599999.0
2006-09-18 04:59:00,0.66148,0.66153,0.66135,0.66145,135800000.0
2006-09-18 05:00:00,0.66146,0.66149,0.66143,0.66149,57400000.0
2006-09-18 05:01:00,0.66139,0.6615,0.66129,0.66145,77300000.0
2006-09-18 05:02:00,0.66143,0.66143,0.66134,0.66134,20600000.0
2006-09-18 05:03:00,0.6614,0.6615,0.66136,0.66137,118900000.0
2006-09-18 05:04:00,0.66143,0.66176,0.66138,0.66153,105899999.0
2006-09-18 05:05:00,0.66152,0.66161,0.6614,0.6614,126200002.0
2006-09-18 05:06:00,0.6615,0.66157,0.66142,0.66145,84199997.0
2006-09-18 05:07:00,0.66144,0.66151,0.66132,0.66132,99899999.0
2006-09-18 05:08:00,0.66137,0.66141,0.66128,0.6613,103399998.0
2006-09-18 05:09:00,0.66137,0.66141,0.66129,0.66138,53400000.0
2006-09-18 05:10:00,0.66139,0.6615,0.66139,0.66146,129900000.0
2006-09-18 05:11:00,0.66134,0.6615,0.66133,0.66138,120399999.0
2006-09-18 05:12:00,0.66134,0.6615,0.66134,0.66145,39099999.0
2006-09-18 05:13:00,0.66144,0.66144,0.66119,0.66131,65900000.0
2006-09-18 05:14:00,0.66125,0.66133,0.66111,0.66133,107699999.0
2006-09-18 05:15:00,0.66124,0.66135,0.66115,0.66118,110499999.0
2006-09-18 05:16:00,0.66113,0.6612,0.66105,0.66105,89100000.0
2006-09-18 05:17:00,0.66107,0.66113,0.66102,0.66113,101700001.0
2006-09-18 05:18:00,0.66116,0.66134,0.66108,0.66134,81200002.0
2006-09-18 05:19:00,0.66138,0.66153,0.66138,0.66153,56900000.0
2006-09-18 05:20:00,0.66144,0.66163,0.66144,0.66158,51800000.0
2006-09-18 05:21:00,0.66169,0.66169,0.66131,0.66157,134900001.0
2006-09-18 05:22:00,0.66141,0.66151,0.6614,0.66151,79900000.0
2006-09-18 05:23:00,0.66142,0.66145,0.66128,0.66128,106499999.0
2006-09-18 05:24:00,0.66128,0.66145,0.6612,0.66145,108899998.0
2006-09-18 05:25:00,0.6614,0.66155,0.6614,0.66155,124399998.0
2006-09-18 05:26:00,0.66147,0.66151,0.66141,0.66151,75299998.0
2006-09-18 05:27:00,0.66136,0.66148,0.66121,0.66133,133400001.0
2006-09-18 05:28:00,0.66138,0.6615,0.6613,0.6615,117600002.0
2006-09-18 05:29:00,0.66149,0.66151,0.66141,0.66151,74400001.0
2006-09-18 05:30:00,0.6614,0.66149,0.6614,0.66141,60000002.0
2006-09-18 05:31:00,0.66148,0.6615,0.66134,0.6615,60899998.0
2006-09-18 05:32:00,0.66138,0.66143,0.66129,0.66132,49400000.0
2006-09-18 05:33:00,0.6614,0.66149,0.66137,0.66137,93600000.0
2006-09-18 05:34:00,0.66139,0.66148,0.66138,0.66142,115200000.0
2006-09-18 05:35:00,0.66155,0.66164,0.66139,0.66164,131800000.0
2006-09-18 05:36:00,0.66175,0.66182,0.66156,0.6618,63799998.0
2006-09-18 05:37:00,0.66175,0.66183,0.66172,0.66172,113999998.0
2006-09-18 05:38:00,0.66172,0.66172,0.66164,0.66172,98799997.0
2006-09-18 05:39:00,0.66164,0.66178,0.66163,0.66169,76299999.0
2006-09-18 05:40:00,0.66181,0.66194,0.66174,0.66194,108199999.0
2006-09-18 05:41:00,0.66193,0.66193,0.6618,0.6618,59399998.0
2006-09-18 05:42:00,0.66195,0.66208,0.66188,0.66197,82799999.0
2006-09-18 05:43:00,0.66184,0.66213,0.66184,0.66197,135200000.0
2006-09-18 05:44:00,0.66195,0.66199,0.66192,0.66198,141499999.0
2006-09-18 05:45:00,0.66196,0.66198,0.66181,0.66198,72400000.0
2006-09-18 05:46:00,0.66196,0.66196,0.66188,0.66188,52500000.0
2006-09-18 05:47:00,0.66194,0.66194,0.66159,0.66159,65399999.0
2006-09-18 05:48:00,0.66176,0.66176,0.66162,0.66167,55500001.0
2006-09-18 05:49:00,0.6617,0.66179,0.66167,0.66177,45299999.0
2006-09-18 05:50:00,0.6618,0.66189,0.66172,0.66172,84800000.0
2006-09-18 05:51:00,0.66177,0.66177,0.6616,0.6616,66600000.0
2006-09-18 05:52:00,0.6617,0.66179,0.66168,0.66171,65500000.0
2006-09-18 05:53:00,0.66173,0.66173,0.66158,0.66161,114800002.0
2006-09-18 05:54:00,0.66168,0.66186,0.66147,0.66156,62000000.0
2006-09-18 05:55:00,0.66164,0.66189,0.66164,0.66179,93700000.0
2006-09-18 05:56:00,0.66178,0.66186,0.66171,0.66186,116800001.0
2006-09-18 05:57:00,0.66183,0.66193,0.66182,0.66183,86900001.0
2006-09-18 05:58:00,0.6619,0.6619,0.66178,0.66185,46899999.0
2006-09-18 05:59:00,0.66202,0.66202,0.66182,0.66185,41399999.0
2006-09-18 06:00:00,0.66182,0.66188,0.6618,0.66183,85200000.0
2006-09-18 06:01:00,0.66177,0.66179,0.66165,0.66172,100000001.0
2006-09-18 06:02:00,0.66177,0.66196,0.66177,0.6619,68200000.0
2006-09-18 06:03:00,0.66191,0.66197,0.66187,0.66197,131100000.0
2006-09-18 06:04:00,0.66199,0.66206,0.66197,0.66197,89699999.0
2006-09-18 06:05:00,0.66206,0.66212,0.66202,0.66207,106300000.0
2006-09-18 06:06:00,0.66202,0.6621,0.662,0.66209,49500000.0
2006-09-18 06:07:00,0.6621,0.6621,0.66193,0.66195,67800000.0
2006-09-18 06:08:00,0.66199,0.66217,0.66199,0.6621,61800000.0
2006-09-18 06:09:00,0.66201,0.66211,0.66182,0.66211,194600000.0
2006-09-18 06:10:00,0.66211,0.66221,0.66202,0.66212,86000001.0
2006-09-18 06:11:00,0.66196,0.66202,0.66175,0.66191,37200000.0
2006-09-18 06:12:00,0.66199,0.66213,0.66189,0.66189,91200001.0
2006-09-18 06:13:00,0.66195,0.66206,0.66184,0.66184,104800001.0
2006-09-18 06:14:00,0.66183,0.66196,0.66183,0.66196,77500001.0
2006-09-18 06:15:00,0.66193,0.66193,0.66177,0.66184,46000000.0
2006-09-18 06:16:00,0.66186,0.66194,0.66173,0.66185,135399999.0
2006-09-18 06:17:00,0.662,0.6621,0.66197,0.66201,68400000.0
2006-09-18 06:18:00,0.66191,0.66219,0.66191,0.66211,100400000.0
2006-09-18 06:19:00,0.66216,0.6622,0.6621,0.66213,68400000.0
2006-09-18 06:20:00,0.66211,0.6622,0.66211,0.66216,91799999.0
2006-09-18 06:21:00,0.66213,0.66213,0.66197,0.66197,49800001.0
2006-09-18 06:22:00,0.6619,0.66198,0.6619,0.66198,34299999.0
2006-09-18 06:23:00,0.66202,0.66202,0.66175,0.66198,62400002.0
2006-09-18 06:24:00,0.66201,0.66201,0.66188,0.66191,109300001.0
2006-09-18 06:25:00,0.66187,0.66187,0.66176,0.66176,83800001.0
2006-09-18 06:26:00,0.66175,0.66185,0.66175,0.66175,76400000.0
2006-09-18 06:27:00,0.66178,0.6619,0.66172,0.66172,104200000.0
2006-09-18 06:28:00,0.66179,0.66194,0.66179,0.6618,71500000.0
2006-09-18 06:29:00,0.66164,0.66179,0.66164,0.66176,76099998.0
2006-09-18 06:30:00,0.6617,0.66183,0.6617,0.66173,114100001.0
2006-09-18 06:31:00,0.66177,0.66182,0.66169,0.66179,99800000.0
2006-09-18 06:32:00,0.66178,0.66178,0.66159,0.66166,80099999.0
2006-09-18 06:33:00,0.66143,0.66182,0.66143,0.66182,72699999.0
2006-09-18 06:34:00,0.66178,0.66181,0.66169,0.66169,41500000.0
2006-09-18 06:35:00,0.66167,0.66182,0.66166,0.66182,102800000.0
2006-09-18 06:36:00,0.6617,0.66187,0.6617,0.6618,79700000.0
2006-09-18 06:37:00,0.66175,0.66182,0.66169,0.66182,67700000.0
2006-09-18 06:38:00,0.66177,0.66179,0.66171,0.66178,99600000.0
2006-09-18 06:39:00,0.66187,0.66187,0.66177,0.66177,53399999.0
2006-09-18 06:40:00,0.66169,0.66178,0.66169,0.66177,46500000.0
2006-09-18 06:41:00,0.66169,0.66181,0.66161,0.66168,108499999.0
2006-09-18 06:42:00,0.66152,0.66184,0.66152,0.66178,66299999.0
2006-09-18 06:43:00,0.66172,0.66183,0.66171,0.66178,135400004.0
2006-09-18 06:44:00,0.66172,0.66183,0.66167,0.66183,125700002.0
2006-09-18 06:45:00,0.66185,0.66194,0.66185,0.66194,81300001.0
2006-09-18 06:46:00,0.66191,0.66191,0.66176,0.66178,71400001.0
2006-09-18 06:47:00,0.66175,0.6619,0.66175,0.6618,132200000.0
2006-09-18 06:48:00,0.66178,0.66193,0.6617,0.66193,54900000.0
2006-09-18 06:49:00,0.66186,0.66186,0.66178,0.6618,46200000.0
2006-09-18 06:50:00,0.66182,0.66182,0.66173,0.66181,83800000.0
2006-09-18 06:51:00,0.66188,0.66188,0.6617,0.6617,86099999.0
2006-09-18 06:52:00,0.6618,0.66189,0.6618,0.66187,136100000.0
2006-09-18 06:53:00,0.66177,0.66189,0.66161,0.66177,119099997.0
2006-09-18 06:54:00,0.66178,0.66182,0.66172,0.66182,86899999.0
2006-09-18 06:55:00,0.6618,0.6619,0.66175,0.6618,107800000.0
2006-09-18 06:56:00,0.66187,0.66187,0.66152,0.66155,111099997.0
2006-09-18 06:57:00,0.66171,0.66179,0.66157,0.66171,92400002.0
2006-09-18 06:58:00,0.66145,0.66164,0.66145,0.6615,85300000.0
2006-09-18 06:59:00,0.66134,0.66159,0.66134,0.66157,62200001.0
2006-09-18 07:00:00,0.66143,0.66156,0.66143,0.66155,74199999.0
2006-09-18 07:01:00,0.66157,0.66158,0.66137,0.66156,96499999.0
2006-09-18 07:02:00,0.66161,0.66161,0.66148,0.66152,105899999.0
2006-09-18 07:03:00,0.66163,0.66163,0.66152,0.66152,45900000.0
2006-09-18 07:04:00,0.66151,0.66156,0.66139,0.66145,115399998.0
2006-09-18 07:05:00,0.66151,0.66157,0.66141,0.66155,89900001.0
2006-09-18 07:06:00,0.66154,0.66159,0.66139,0.66151,133500000.0
2006-09-18 07:07:00,0.66158,0.66163,0.6615,0.66158,81700000.0
2006-09-18 07:08:00,0.6616,0.6616,0.66129,0.6615,53400000.0
2006-09-18 07:09:00,0.66143,0.66163,0.66143,0.66161,97500000.0
2006-09-18 07:10:00,0.66171,0.66182,0.66165,0.66167,101900001.0
2006-09-18 07:11:00,0.66124,0.66159,0.66124,0.66159,62300000.0
2006-09-18 07:12:00,0.6616,0.6617,0.6616,0.6617,85099999.0
2006-09-18 07:13:00,0.66177,0.66177,0.66164,0.66167,43800001.0
2006-09-18 07:14:00,0.66177,0.66179,0.66164,0.6617,71400000.0
2006-09-18 07:15:00,0.66169,0.66176,0.66156,0.66173,88600000.0
2006-09-18 07:16:00,0.66171,0.66171,0.66139,0.66139,72699998.0
2006-09-18 07:17:00,0.66135,0.66143,0.66131,0.66131,68700001.0
2006-09-18 07:18:00,0.66138,0.66146,0.66131,0.66143,107900000.0
2006-09-18 07:19:00,0.66117,0.66157,0.66117,0.66157,69199999.0
2006-09-18 07:20:00,0.66165,0.66182,0.66165,0.66182,18500000.0
2006-09-18 07:21:00,0.66167,0.66173,0.6616,0.66173,46200000.0
2006-09-18 07:22:00,0.66163,0.66163,0.66162,0.66162,38400000.0
2006-09-18 07:23:00,0.66154,0.66166,0.66152,0.66159,48600000.0
2006-09-18 07:24:00,0.66159,0.66166,0.66149,0.66149,78499999.0
2006-09-18 07:25:00,0.66159,0.66159,0.66155,0.66155,115099999.0
2006-09-18 07:26:00,0.66152,0.66167,0.6615,0.66155,106400002.0
2006-09-18 07:27:00,0.66154,0.66163,0.66145,0.66163,61400000.0
2006-09-18 07:28:00,0.66158,0.66165,0.66154,0.66163,67800000.0
2006-09-18 07:29:00,0.66162,0.66162,0.66143,0.66149,119099999.0
2006-09-18 07:30:00,0.66145,0.66152,0.66142,0.66149,46900000.0
2006-09-18 07:31:00,0.6615,0.66169,0.6615,0.66166,79100000.0
2006-09-18 07:32:00,0.66169,0.66174,0.66142,0.66142,79700000.0
2006-09-18 07:33:00,0.66135,0.6616,0.66132,0.6616,65500000.0
2006-09-18 07:34:00,0.66137,0.66168,0.66137,0.66165,69300000.0
2006-09-18 07:35:00,0.66156,0.66156,0.66143,0.66155,69000000.0
2006-09-18 07:36:00,0.66152,0.66164,0.66152,0.66158,87400000.0
2006-09-18 07:37:00,0.66154,0.66158,0.66142,0.66152,79100000.0
2006-09-18 07:38:00,0.66154,0.66154,0.66139,0.66152,113099998.0
2006-09-18 07:39:00,0.66155,0.66155,0.66146,0.66148,176700001.0
2006-09-18 07:40:00,0.66145,0.66173,0.66145,0.66173,104000000.0
2006-09-18 07:41:00,0.6616,0.66163,0.66148,0.66163,58400000.0
2006-09-18 07:42:00,0.66169,0.6618,0.66169,0.66177,47699999.0
2006-09-18 07:43:00,0.66175,0.6618,0.66156,0.66156,116200000.0
2006-09-18 07:44:00,0.66167,0.66167,0.66158,0.66167,54100000.0
2006-09-18 07:45:00,0.66174,0.66182,0.66171,0.66172,135000000.0
2006-09-18 07:46:00,0.66171,0.66171,0.66148,0.66149,42000000.0
2006-09-18 07:47:00,0.66143,0.66191,0.66143,0.66186,41900000.0
2006-09-18 07:48:00,0.66194,0.66204,0.66176,0.66204,73299999.0
2006-09-18 07:49:00,0.66209,0.66221,0.66208,0.66208,114500000.0
2006-09-18 07:50:00,0.66212,0.66212,0.66196,0.66197,59600001.0
2006-09-18 07:51:00,0.66202,0.66234,0.66202,0.66225,103200000.0
2006-09-18 07:52:00,0.66222,0.66222,0.66196,0.66196,69600000.0
2006-09-18 07:53:00,0.66203,0.66214,0.66194,0.66205,85800001.0
2006-09-18 07:54:00,0.66197,0.66212,0.66191,0.66205,87100001.0
2006-09-18 07:55:00,0.66189,0.66215,0.66184,0.66215,84900000.0
2006-09-18 07:56:00,0.66198,0.66198,0.66168,0.66168,40299999.0
2006-09-18 07:57:00,0.66174,0.66193,0.66174,0.66175,75800000.0
2006-09-18 07:58:00,0.66181,0.66201,0.66181,0.66188,93800000.0
2006-09-18 07:59:00,0.6619,0.6619,0.6618,0.66185,61400000.0
2006-09-18 08:00:00,0.66164,0.66188,0.66164,0.66175,89299999.0
2006-09-18 08:01:00,0.66169,0.66181,0.66152,0.66159,101899998.0
2006-09-18 08:02:00,0.66168,0.66201,0.66168,0.66187,78800001.0
2006-09-18 08:03:00,0.66185,0.66188,0.66173,0.66174,104100000.0
2006-09-18 08:04:00,0.66179,0.66179,0.66154,0.66154,129600000.0
2006-09-18 08:05:00,0.6616,0.66168,0.66144,0.66144,110100002.0
2006-09-18 08:06:00,0.66155,0.66164,0.66153,0.66157,113600000.0
2006-09-18 08:07:00,0.66149,0.66172,0.66148,0.66156,81299999.0
2006-09-18 08:08:00,0.66154,0.66164,0.66145,0.66164,109100000.0
2006-09-18 08:09:00,0.66161,0.66163,0.66147,0.66159,72399999.0
2006-09-18 08:10:00,0.66177,0.66184,0.66166,0.66169,54900000.0
2006-09-18 08:11:00,0.66172,0.66197,0.66172,0.66183,58300000.0
2006-09-18 08:12:00,0.66175,0.66208,0.66175,0.66208,117000001.0
2006-09-18 08:13:00,0.66202,0.66204,0.66195,0.66195,70700000.0
2006-09-18 08:14:00,0.66184,0.66195,0.66184,0.66192,75700001.0
2006-09-18 08:15:00,0.66178,0.66203,0.66178,0.66203,36600000.0
2006-09-18 08:16:00,0.66207,0.66218,0.66207,0.66216,65800002.0
2006-09-18 08:17:00,0.662,0.662,0.66181,0.66188,29100000.0
2006-09-18 08:18:00,0.66177,0.66196,0.66176,0.66182,119900001.0
2006-09-18 08:19:00,0.66179,0.66193,0.66171,0.66183,102600000.0
2006-09-18 08:20:00,0.66192,0.66192,0.6617,0.66179,152299997.0
2006-09-18 08:21:00,0.66179,0.66195,0.66168,0.66188,78899999.0
2006-09-18 08:22:00,0.66187,0.66192,0.66175,0.66175,55500000.0
2006-09-18 08:23:00,0.66176,0.66182,0.66164,0.66167,161800002.0
2006-09-18 08:24:00,0.66179,0.66184,0.66175,0.66184,77600000.0
2006-09-18 08:25:00,0.66175,0.66175,0.66154,0.66154,36099999.0
2006-09-18 08:26:00,0.66167,0.66177,0.66167,0.66175,51799999.0
2006-09-18 08:27:00,0.66175,0.66175,0.66162,0.66166,44900000.0
2006-09-18 08:28:00,0.66187,0.66193,0.66169,0.66193,132499999.0
2006-09-18 08:29:00,0.662,0.66203,0.662,0.66203,48599999.0
2006-09-18 08:30:00,0.66206,0.66206,0.66171,0.66171,78600000.0
2006-09-18 08:31:00,0.66169,0.66177,0.66161,0.66177,87599998.0
2006-09-18 08:32:00,0.66165,0.6617,0.66156,0.6616,79900000.0
2006-09-18 08:33:00,0.66158,0.66172,0.66152,0.66163,118000001.0
2006-09-18 08:34:00,0.66178,0.66199,0.66178,0.66199,54600001.0
2006-09-18 08:35:00,0.66191,0.66191,0.6618,0.6618,41399999.0
2006-09-18 08:36:00,0.66175,0.66191,0.66167,0.66167,70500000.0
2006-09-18 08:37:00,0.6619,0.66195,0.6619,0.66195,22400000.0
2006-09-18 08:38:00,0.66202,0.66205,0.66187,0.66205,92200000.0
2006-09-18 08:39:00,0.66215,0.6622,0.6621,0.6621,98600001.0
2006-09-18 08:40:00,0.6621,0.6621,0.66195,0.66195,48299999.0
2006-09-18 08:41:00,0.66195,0.66206,0.66189,0.66189,128800001.0
2006-09-18 08:42:00,0.66207,0.66207,0.66195,0.66195,105100000.0
2006-09-18 08:43:00,0.66208,0.66224,0.66194,0.66211,104400001.0
2006-09-18 08:44:00,0.66221,0.66221,0.66196,0.66196,41300000.0
2006-09-18 08:45:00,0.66209,0.66218,0.66209,0.66217,31400000.0
2006-09-18 08:46:00,0.66229,0.66247,0.66214,0.66228,128699999.0
2006-09-18 08:47:00,0.6623,0.66259,0.66227,0.66252,153799999.0
2006-09-18 08:48:00,0.66246,0.66274,0.66246,0.66274,62000000.0
2006-09-18 08:49:00,0.66274,0.66282,0.6626,0.66272,87999999.0
2006-09-18 08:50:00,0.66271,0.66273,0.66256,0.66273,92200001.0
2006-09-18 08:51:00,0.66268,0.66268,0.66244,0.66244,73300001.0
2006-09-18 08:52:00,0.66254,0.66257,0.66248,0.6625,81400000.0
2006-09-18 08:53:00,0.66254,0.66263,0.66254,0.66255,61100000.0
2006-09-18 08:54:00,0.6626,0.66263,0.66256,0.6626,108200001.0
2006-09-18 08:55:00,0.66268,0.66276,0.6626,0.6626,95899998.0
2006-09-18 08:56:00,0.66261,0.66274,0.66245,0.66245,45000001.0
2006-09-18 08:57:00,0.66267,0.66279,0.66267,0.66276,98600001.0
2006-09-18 08:58:00,0.66273,0.66281,0.66265,0.66271,74700001.0
2006-09-18 08:59:00,0.66293,0.66302,0.6628,0.66294,80300000.0
2006-09-18 09:00:00,0.66318,0.66344,0.66307,0.66339,99700000.0
2006-09-18 09:01:00,0.66335,0.66335,0.66313,0.6633,89299999.0
2006-09-18 09:02:00,0.66324,0.66335,0.66323,0.66327,81199999.0
2006-09-18 09:03:00,0.66321,0.66321,0.66308,0.66317,16100000.0
2006-09-18 09:04:00,0.66317,0.66317,0.66257,0.66274,111999999.0
2006-09-18 09:05:00,0.66258,0.66258,0.66233,0.66236,59799999.0
2006-09-18 09:06:00,0.66241,0.66254,0.66213,0.66219,116599999.0
2006-09-18 09:07:00,0.66227,0.66239,0.66225,0.66225,104300000.0
2006-09-18 09:08:00,0.66242,0.66256,0.66241,0.66246,52600000.0
2006-09-18 09:09:00,0.66244,0.66249,0.66238,0.66247,131600000.0
2006-09-18 09:10:00,0.66252,0.66255,0.6624,0.66245,165499999.0
2006-09-18 09:11:00,0.66251,0.66255,0.6624,0.66255,98800002.0
2006-09-18 09:12:00,0.66256,0.66256,0.66248,0.66251,81400000.0
2006-09-18 09:13:00,0.6625,0.66254,0.66243,0.66246,63300001.0
2006-09-18 09:14:00,0.66236,0.66248,0.66236,0.66245,79599998.0
2006-09-18 09:15:00,0.66253,0.66264,0.66251,0.66264,97899999.0
2006-09-18 09:16:00,0.66284,0.66298,0.66284,0.66297,78400000.0
2006-09-18 09:17:00,0.66293,0.66321,0.66287,0.66316,93300001.0
2006-09-18 09:18:00,0.66317,0.66327,0.66312,0.66315,107600002.0
2006-09-18 09:19:00,0.66308,0.66335,0.66308,0.66325,103500001.0
2006-09-18 09:20:00,0.66326,0.66339,0.66315,0.6633,66899999.0
2006-09-18 09:21:00,0.66329,0.66337,0.66326,0.66326,108700000.0
2006-09-18 09:22:00,0.6632,0.66333,0.66317,0.66328,104500000.0
2006-09-18 09:23:00,0.66318,0.66318,0.66287,0.66311,118300000.0
2006-09-18 09:24:00,0.66315,0.66318,0.66297,0.66297,184800000.0
2006-09-18 09:25:00,0.66303,0.6631,0.66286,0.66286,71599998.0
2006-09-18 09:26:00,0.66294,0.66314,0.66294,0.66314,106099999.0
2006-09-18 09:27:00,0.66321,0.66328,0.66317,0.66321,55899999.0
2006-09-18 09:28:00,0.6634,0.66346,0.66309,0.66332,99600000.0
2006-09-18 09:29:00,0.6633,0.66339,0.66324,0.66331,101599999.0
2006-09-18 09:30:00,0.66337,0.66358,0.66337,0.66358,31700000.0
2006-09-18 09:31:00,0.66356,0.66357,0.66348,0.66357,75600000.0
2006-09-18 09:32:00,0.66355,0.66357,0.66347,0.66347,62400001.0
2006-09-18 09:33:00,0.66348,0.66362,0.66333,0.6634,146299999.0
2006-09-18 09:34:00,0.66337,0.66337,0.66314,0.66328,86999999.0
2006-09-18 09:35:00,0.6633,0.66343,0.66328,0.66341,108799998.0
2006-09-18 09:36:00,0.66323,0.66343,0.66323,0.66332,104800000.0
2006-09-18 09:37:00,0.66328,0.66333,0.66322,0.66323,63500000.0
2006-09-18 09:38:00,0.6633,0.66335,0.66314,0.66314,87600000.0
2006-09-18 09:39:00,0.66312,0.66335,0.66312,0.66326,132999998.0
2006-09-18 09:40:00,0.66328,0.66342,0.66328,0.66342,46300000.0
2006-09-18 09:41:00,0.66335,0.6636,0.66335,0.6636,73999999.0
2006-09-18 09:42:00,0.66349,0.66349,0.66326,0.66326,52700000.0
2006-09-18 09:43:00,0.66334,0.66345,0.66333,0.66333,105100001.0
2006-09-18 09:44:00,0.66328,0.66347,0.66325,0.66346,77100000.0
2006-09-18 09:45:00,0.66352,0.66352,0.66331,0.66339,104900002.0
2006-09-18 09:46:00,0.66335,0.66353,0.6633,0.66334,68500000.0
2006-09-18 09:47:00,0.66345,0.66346,0.66329,0.66345,82000000.0
2006-09-18 09:48:00,0.6633,0.66341,0.66319,0.66341,106900001.0
2006-09-18 09:49:00,0.66343,0.66343,0.66338,0.66338,62999998.0
2006-09-18 09:50:00,0.66343,0.6635,0.66343,0.66349,56600000.0
2006-09-18 09:51:00,0.66351,0.66358,0.66348,0.66352,71400000.0
2006-09-18 09:52:00,0.66352,0.66359,0.6635,0.6635,75999999.0
2006-09-18 09:53:00,0.66355,0.66365,0.66355,0.66365,19200000.0
2006-09-18 09:54:00,0.66382,0.66388,0.66359,0.66368,39900000.0
2006-09-18 09:55:00,0.66352,0.66364,0.66346,0.66346,87700002.0
2006-09-18 09:56:00,0.66339,0.6634,0.66328,0.66337,83199998.0
2006-09-18 09:57:00,0.66342,0.66379,0.66342,0.66379,66699999.0
2006-09-18 09:58:00,0.66365,0.66372,0.66354,0.66367,100900001.0
2006-09-18 09:59:00,0.66362,0.66362,0.66347,0.66353,91900001.0
2006-09-18 10:00:00,0.6635,0.6636,0.6634,0.6636,67699998.0
2006-09-18 10:01:00,0.66358,0.66358,0.6633,0.6633,83899998.0
2006-09-18 10:02:00,0.66327,0.6634,0.66307,0.66307,112199999.0
2006-09-18 10:03:00,0.66306,0.66316,0.66301,0.66301,158700000.0
2006-09-18 10:04:00,0.66283,0.66327,0.66283,0.66315,76100001.0
2006-09-18 10:05:00,0.66311,0.66337,0.66302,0.66334,199699999.0
2006-09-18 10:06:00,0.66338,0.6634,0.66322,0.6633,81799999.0
2006-09-18 10:07:00,0.66323,0.66323,0.6631,0.66321,81499999.0
2006-09-18 10:08:00,0.66324,0.66333,0.66306,0.66316,105099999.0
2006-09-18 10:09:00,0.66288,0.66324,0.66288,0.66315,172299997.0
2006-09-18 10:10:00,0.66304,0.66315,0.66288,0.66315,112899999.0
2006-09-18 10:11:00,0.66316,0.66318,0.66288,0.66294,69300000.0
2006-09-18 10:12:00,0.66278,0.66289,0.66268,0.66289,31700000.0
2006-09-18 10:13:00,0.66288,0.66326,0.66288,0.66326,75900001.0
2006-09-18 10:14:00,0.66317,0.66341,0.66312,0.66321,134299999.0
2006-09-18 10:15:00,0.66321,0.66327,0.66311,0.66311,80700000.0
2006-09-18 10:16:00,0.66321,0.66334,0.66318,0.66328,161499999.0
2006-09-18 10:17:00,0.66341,0.66344,0.66329,0.66344,87300000.0
2006-09-18 10:18:00,0.66359,0.66374,0.66348,0.66364,85500000.0
2006-09-18 10:19:00,0.66383,0.66415,0.66379,0.66403,108899999.0
2006-09-18 10:20:00,0.66391,0.66423,0.66388,0.6642,121400000.0
2006-09-18 10:21:00,0.66419,0.66423,0.66406,0.66417,134200000.0
2006-09-18 10:22:00,0.6642,0.66424,0.66409,0.66417,44500000.0
2006-09-18 10:23:00,0.66396,0.66397,0.6638,0.6638,138300002.0
2006-09-18 10:24:00,0.66384,0.66394,0.66382,0.66391,118099997.0
2006-09-18 10:25:00,0.66394,0.66405,0.66392,0.66405,146499999.0
2006-09-18 10:26:00,0.66383,0.66402,0.6638,0.66402,135299998.0
2006-09-18 10:27:00,0.66394,0.66394,0.66328,0.66337,57300000.0
2006-09-18 10:28:00,0.66326,0.66341,0.66321,0.66332,112000001.0
2006-09-18 10:29:00,0.66328,0.66328,0.6631,0.66316,55699999.0
2006-09-18 10:30:00,0.66307,0.66312,0.66292,0.66312,98699999.0
2006-09-18 10:31:00,0.66308,0.66338,0.66306,0.66338,117600000.0
2006-09-18 10:32:00,0.66331,0.66331,0.66309,0.66309,33000000.0
2006-09-18 10:33:00,0.66328,0.66328,0.66304,0.66309,80099999.0
2006-09-18 10:34:00,0.66305,0.66316,0.66305,0.66315,83600001.0
2006-09-18 10:35:00,0.66311,0.66311,0.66301,0.66301,20800000.0
2006-09-18 10:36:00,0.66301,0.66358,0.66301,0.66352,87000000.0
2006-09-18 10:37:00,0.66351,0.66377,0.66351,0.66377,81800000.0
2006-09-18 10:38:00,0.66372,0.66372,0.66351,0.66351,56600000.0
2006-09-18 10:39:00,0.66345,0.66367,0.66345,0.66355,76000000.0
2006-09-18 10:40:00,0.66369,0.66384,0.66369,0.66384,55100000.0
2006-09-18 10:41:00,0.66376,0.66399,0.66376,0.6638,96899998.0
2006-09-18 10:42:00,0.66395,0.66402,0.66393,0.66402,32700000.0
2006-09-18 10:43:00,0.6639,0.66393,0.66373,0.66378,79500001.0
2006-09-18 10:44:00,0.66389,0.664,0.66388,0.664,52200001.0
2006-09-18 10:45:00,0.66379,0.66382,0.66369,0.66382,182399999.0
2006-09-18 10:46:00,0.6637,0.6638,0.66365,0.6638,69400000.0
2006-09-18 10:47:00,0.66364,0.66395,0.66364,0.66387,119800000.0
2006-09-18 10:48:00,0.6639,0.66397,0.6639,0.66397,39000000.0
2006-09-18 10:49:00,0.66392,0.66392,0.66381,0.66381,53000000.0
2006-09-18 10:50:00,0.6639,0.66392,0.66383,0.66383,98299999.0
2006-09-18 10:51:00,0.66382,0.66398,0.66366,0.66392,78100001.0
2006-09-18 10:52:00,0.66393,0.66423,0.66393,0.66418,77300000.0
2006-09-18 10:53:00,0.66402,0.66415,0.664,0.66415,142100000.0
2006-09-18 10:54:00,0.66401,0.66406,0.66391,0.66404,77399999.0
2006-09-18 10:55:00,0.66403,0.66431,0.66402,0.66425,114100001.0
2006-09-18 10:56:00,0.66417,0.66421,0.66405,0.66414,122299998.0
2006-09-18 10:57:00,0.66419,0.6644,0.66419,0.66426,81300002.0
2006-09-18 10:58:00,0.66432,0.66433,0.66423,0.66423,108100000.0
2006-09-18 10:59:00,0.66426,0.66437,0.66406,0.6641,124500001.0
2006-09-18 11:00:00,0.66389,0.66422,0.66376,0.66408,108400000.0
2006-09-18 11:01:00,0.66411,0.66418,0.66386,0.66414,114800000.0
2006-09-18 11:02:00,0.66399,0.66415,0.66391,0.66405,90700002.0
2006-09-18 11:03:00,0.66402,0.66414,0.66392,0.66412,123399998.0
2006-09-18 11:04:00,0.66416,0.66419,0.66394,0.66396,132099999.0
2006-09-18 11:05:00,0.66403,0.66403,0.6639,0.66402,71000000.0
2006-09-18 11:06:00,0.664,0.66408,0.66387,0.66387,126999999.0
2006-09-18 11:07:00,0.66404,0.66443,0.66404,0.66442,70500000.0
2006-09-18 11:08:00,0.66439,0.66446,0.66437,0.66437,61300001.0
2006-09-18 11:09:00,0.66434,0.66455,0.66434,0.66449,95400001.0
2006-09-18 11:10:00,0.66442,0.66442,0.6641,0.66428,72199999.0
2006-09-18 11:11:00,0.66423,0.66423,0.66415,0.66423,85700001.0
2006-09-18 11:12:00,0.66427,0.66428,0.66403,0.66415,69300000.0
2006-09-18 11:13:00,0.66402,0.66402,0.66385,0.66392,83300000.0
2006-09-18 11:14:00,0.66394,0.66394,0.66352,0.66352,164500001.0
2006-09-18 11:15:00,0.66365,0.66386,0.66361,0.66361,74400000.0
2006-09-18 11:16:00,0.66358,0.66363,0.66341,0.6636,118499998.0
2006-09-18 11:17:00,0.66354,0.66355,0.6634,0.66355,117600000.0
2006-09-18 11:18:00,0.66348,0.66366,0.66343,0.66358,108099999.0
2006-09-18 11:19:00,0.66343,0.66383,0.66343,0.66372,121399999.0
2006-09-18 11:20:00,0.66374,0.66389,0.66368,0.66384,101800000.0
2006-09-18 11:21:00,0.6637,0.66389,0.66368,0.66368,114699999.0
2006-09-18 11:22:00,0.66365,0.66389,0.66365,0.66386,96100000.0
2006-09-18 11:23:00,0.66387,0.66387,0.66363,0.66363,88500000.0
2006-09-18 11:24:00,0.66365,0.66381,0.66365,0.66374,130400001.0
2006-09-18 11:25:00,0.6637,0.66373,0.66358,0.66358,76400002.0
2006-09-18 11:26:00,0.66363,0.66377,0.66363,0.6637,70200001.0
2006-09-18 11:27:00,0.66372,0.66379,0.66372,0.66379,52499999.0
2006-09-18 11:28:00,0.66384,0.66394,0.66378,0.66387,165399995.0
2006-09-18 11:29:00,0.66383,0.66407,0.66382,0.66396,110900000.0
2006-09-18 11:30:00,0.66423,0.66448,0.66423,0.66448,114599999.0
2006-09-18 11:31:00,0.66464,0.66469,0.66439,0.66454,57600000.0
2006-09-18 11:32:00,0.66468,0.66475,0.66461,0.66463,141500001.0
2006-09-18 11:33:00,0.66477,0.66496,0.66477,0.6649,75000000.0
2006-09-18 11:34:00,0.6649,0.6649,0.6645,0.66454,102700000.0
2006-09-18 11:35:00,0.66466,0.66466,0.66421,0.66431,68600001.0
2006-09-18 11:36:00,0.6641,0.6641,0.66369,0.66382,65300000.0
2006-09-18 11:37:00,0.66382,0.66404,0.6637,0.66397,112700000.0
2006-09-18 11:38:00,0.66378,0.66396,0.6636,0.66392,179099998.0
2006-09-18 11:39:00,0.66396,0.664,0.6636,0.66391,139199998.0
2006-09-18 11:40:00,0.66393,0.66429,0.6639,0.66415,45500000.0
2006-09-18 11:41:00,0.66407,0.66429,0.664,0.6642,93900000.0
2006-09-18 11:42:00,0.66394,0.66412,0.6638,0.66385,133399997.0
2006-09-18 11:43:00,0.66388,0.664,0.66356,0.66388,109499999.0
2006-09-18 11:44:00,0.6638,0.66394,0.66363,0.66394,150400003.0
2006-09-18 11:45:00,0.66382,0.66399,0.66378,0.6639,130899999.0
2006-09-18 11:46:00,0.66413,0.66416,0.66374,0.66405,193199996.0
2006-09-18 11:47:00,0.66407,0.66421,0.66391,0.66419,78100000.0
2006-09-18 11:48:00,0.66425,0.6644,0.66406,0.66421,90199999.0
2006-09-18 11:49:00,0.66433,0.6649,0.66432,0.66475,112100000.0
2006-09-18 11:50:00,0.66492,0.66493,0.66414,0.66422,86000000.0
2006-09-18 11:51:00,0.66421,0.6646,0.66415,0.66448,130400000.0
2006-09-18 11:52:00,0.66443,0.66499,0.66431,0.6649,116200001.0
2006-09-18 11:53:00,0.66492,0.66493,0.66415,0.66424,74500001.0
2006-09-18 11:54:00,0.66437,0.66437,0.66367,0.66398,87200000.0
2006-09-18 11:55:00,0.66412,0.66412,0.66356,0.66369,102000001.0
2006-09-18 11:56:00,0.66358,0.66408,0.66346,0.66407,90600000.0
2006-09-18 11:57:00,0.66382,0.66396,0.66361,0.6637,116700001.0
2006-09-18 11:58:00,0.66383,0.66396,0.66359,0.66375,118900001.0
2006-09-18 11:59:00,0.66384,0.66402,0.66371,0.66387,72300000.0
2006-09-18 12:00:00,0.66391,0.66401,0.66361,0.66376,86599998.0
2006-09-18 12:01:00,0.66379,0.66383,0.66351,0.66383,135900001.0
2006-09-18 12:02:00,0.66386,0.66398,0.66356,0.66384,104699999.0
2006-09-18 12:03:00,0.66388,0.66401,0.66368,0.66378,145799999.0
2006-09-18 12:04:00,0.66369,0.66393,0.66358,0.66368,122800001.0
2006-09-18 12:05:00,0.66392,0.66394,0.66321,0.66323,111099998.0
2006-09-18 12:06:00,0.66368,0.6639,0.6636,0.6638,88900000.0
2006-09-18 12:07:00,0.66373,0.66388,0.6637,0.66378,111400001.0
2006-09-18 12:08:00,0.66387,0.66403,0.66372,0.66403,90100002.0
2006-09-18 12:09:00,0.66406,0.66448,0.66391,0.66435,100399999.0
2006-09-18 12:10:00,0.66447,0.66454,0.664,0.6644,151699998.0
2006-09-18 12:11:00,0.66439,0.66447,0.66418,0.6642,63300000.0
2006-09-18 12:12:00,0.66406,0.66429,0.6639,0.66402,149000000.0
2006-09-18 12:13:00,0.66437,0.66437,0.66388,0.66407,63900000.0
2006-09-18 12:14:00,0.66422,0.66429,0.66389,0.6642,79800000.0
2006-09-18 12:15:00,0.66417,0.6643,0.66402,0.66424,79100000.0
2006-09-18 12:16:00,0.66408,0.66417,0.6639,0.6639,55999999.0
2006-09-18 12:17:00,0.66389,0.66418,0.66389,0.66418,74799999.0
2006-09-18 12:18:00,0.66412,0.66445,0.66404,0.66437,54300001.0
2006-09-18 12:19:00,0.66421,0.66455,0.66416,0.66453,100100000.0
2006-09-18 12:20:00,0.66445,0.66454,0.66419,0.66429,81500001.0
2006-09-18 12:21:00,0.66407,0.66435,0.66378,0.66409,102900000.0
2006-09-18 12:22:00,0.66398,0.66438,0.66395,0.66407,136400000.0
2006-09-18 12:23:00,0.66403,0.66442,0.66398,0.66422,129400001.0
2006-09-18 12:24:00,0.66428,0.66442,0.66411,0.66438,140000001.0
2006-09-18 12:25:00,0.66452,0.66452,0.66419,0.66447,110099998.0
2006-09-18 12:26:00,0.66429,0.66437,0.66399,0.66416,87600001.0
2006-09-18 12:27:00,0.66405,0.66418,0.66394,0.66399,107099999.0
2006-09-18 12:28:00,0.6641,0.66429,0.66399,0.66407,112200000.0
2006-09-18 12:29:00,0.66391,0.66432,0.66383,0.66428,64999999.0
2006-09-18 12:30:00,0.66405,0.66405,0.66371,0.66379,84499998.0
2006-09-18 12:31:00,0.66429,0.66429,0.66387,0.66388,98699999.0
2006-09-18 12:32:00,0.66415,0.66424,0.66387,0.66424,128099998.0
2006-09-18 12:33:00,0.66426,0.66436,0.66382,0.66401,159899999.0
2006-09-18 12:34:00,0.66364,0.66389,0.66258,0.66258,165500000.0
2006-09-18 12:35:00,0.66309,0.66344,0.66274,0.66318,119100001.0
2006-09-18 12:36:00,0.66322,0.66327,0.66249,0.66259,88599999.0
2006-09-18 12:37:00,0.66247,0.66318,0.66247,0.66311,91599999.0
2006-09-18 12:38:00,0.66321,0.66323,0.66264,0.66287,107300000.0
2006-09-18 12:39:00,0.66294,0.66305,0.66268,0.66287,90300000.0
2006-09-18 12:40:00,0.6626,0.66302,0.66254,0.66302,89599999.0
2006-09-18 12:41:00,0.66292,0.66292,0.66266,0.66276,92800000.0
2006-09-18 12:42:00,0.66281,0.66297,0.66263,0.66286,106000001.0
2006-09-18 12:43:00,0.66288,0.66293,0.66236,0.66243,93100000.0
2006-09-18 12:44:00,0.66262,0.66274,0.66204,0.6621,78800000.0
2006-09-18 12:45:00,0.66223,0.66242,0.6621,0.66236,89600000.0
2006-09-18 12:46:00,0.66244,0.66252,0.66221,0.6623,104199999.0
2006-09-18 12:47:00,0.66208,0.66253,0.66208,0.66253,107700001.0
2006-09-18 12:48:00,0.66228,0.66294,0.66221,0.66292,78899999.0
2006-09-18 12:49:00,0.66271,0.66288,0.66263,0.66283,149199999.0
2006-09-18 12:50:00,0.6628,0.66294,0.66236,0.66249,88200000.0
2006-09-18 12:51:00,0.6626,0.66285,0.66241,0.66262,100600000.0
2006-09-18 12:52:00,0.66248,0.66285,0.66248,0.66277,164200001.0
2006-09-18 12:53:00,0.66256,0.66278,0.66243,0.66271,107200000.0
2006-09-18 12:54:00,0.66263,0.66276,0.66237,0.66267,193500000.0
2006-09-18 12:55:00,0.66242,0.6627,0.66226,0.66237,109799999.0
2006-09-18 12:56:00,0.66264,0.66267,0.66235,0.66256,141600002.0
2006-09-18 12:57:00,0.66254,0.66266,0.66235,0.6625,61300000.0
2006-09-18 12:58:00,0.66252,0.66258,0.66227,0.66238,88300000.0
2006-09-18 12:59:00,0.66217,0.66249,0.66207,0.66221,132599999.0
2006-09-18 13:00:00,0.66231,0.66254,0.66206,0.66232,174000001.0
2006-09-18 13:01:00,0.66245,0.66256,0.66231,0.66232,122399999.0
2006-09-18 13:02:00,0.66254,0.66258,0.66206,0.66223,105999999.0
2006-09-18 13:03:00,0.66233,0.66271,0.66199,0.66267,69100000.0
2006-09-18 13:04:00,0.66231,0.6627,0.66217,0.6626,82499999.0
2006-09-18 13:05:00,0.66249,0.66259,0.66235,0.66235,73800000.0
2006-09-18 13:06:00,0.66246,0.66271,0.66224,0.66255,88399998.0
2006-09-18 13:07:00,0.66218,0.66264,0.66218,0.6625,135300000.0
2006-09-18 13:08:00,0.66217,0.66286,0.66217,0.6626,80600000.0
2006-09-18 13:09:00,0.66286,0.66304,0.66263,0.66263,87600001.0
2006-09-18 13:10:00,0.66279,0.66301,0.66249,0.66291,97200000.0
2006-09-18 13:11:00,0.66289,0.66304,0.66266,0.66271,93900001.0
2006-09-18 13:12:00,0.66239,0.66285,0.66239,0.66284,130800002.0
2006-09-18 13:13:00,0.66301,0.66302,0.66262,0.66275,127000000.0
2006-09-18 13:14:00,0.66293,0.66303,0.66277,0.66279,99100000.0
2006-09-18 13:15:00,0.66272,0.66317,0.66272,0.66308,109300002.0
2006-09-18 13:16:00,0.66296,0.6632,0.6628,0.663,121899999.0
2006-09-18 13:17:00,0.66306,0.66307,0.66274,0.6628,96499999.0
2006-09-18 13:18:00,0.66317,0.66323,0.66294,0.66295,118599998.0
2006-09-18 13:19:00,0.66314,0.66314,0.66277,0.66279,76499999.0
2006-09-18 13:20:00,0.66279,0.66311,0.66279,0.66296,50999999.0
2006-09-18 13:21:00,0.66266,0.66291,0.66262,0.6629,95899997.0
2006-09-18 13:22:00,0.66293,0.66304,0.6627,0.6627,99799999.0
2006-09-18 13:23:00,0.66319,0.66321,0.66295,0.66313,125200000.0
2006-09-18 13:24:00,0.66284,0.66309,0.66278,0.66296,93400001.0
2006-09-18 13:25:00,0.66307,0.66307,0.66263,0.66264,131800000.0
2006-09-18 13:26:00,0.66268,0.66315,0.66256,0.66308,75900000.0
2006-09-18 13:27:00,0.66297,0.66297,0.66256,0.66283,131299999.0
2006-09-18 13:28:00,0.66287,0.66311,0.66279,0.66311,97300001.0
2006-09-18 13:29:00,0.66285,0.66306,0.66278,0.66297,109499998.0
2006-09-18 13:30:00,0.66278,0.66325,0.66278,0.66325,85200000.0
2006-09-18 13:31:00,0.66317,0.66325,0.66285,0.66325,130100000.0
2006-09-18 13:32:00,0.6631,0.66322,0.66289,0.6632,102700001.0
2006-09-18 13:33:00,0.66309,0.66323,0.66291,0.66292,138799999.0
2006-09-18 13:34:00,0.66284,0.66303,0.66263,0.66265,154300001.0
2006-09-18 13:35:00,0.66301,0.66312,0.66257,0.66288,133599999.0
2006-09-18 13:36:00,0.66285,0.66302,0.66264,0.66269,117100001.0
2006-09-18 13:37:00,0.66281,0.66304,0.66264,0.66293,133799998.0
2006-09-18 13:38:00,0.66301,0.66308,0.66276,0.66284,73100001.0
2006-09-18 13:39:00,0.66299,0.66304,0.66266,0.66272,106299999.0
2006-09-18 13:40:00,0.66277,0.66278,0.66239,0.66252,62800000.0
2006-09-18 13:41:00,0.66258,0.66285,0.66247,0.66285,151200000.0
2006-09-18 13:42:00,0.66245,0.66258,0.66234,0.66235,104100000.0
2006-09-18 13:43:00,0.66251,0.66269,0.66234,0.66269,47700000.0
2006-09-18 13:44:00,0.66276,0.66309,0.66238,0.66266,103100000.0
2006-09-18 13:45:00,0.66233,0.66265,0.66221,0.66265,100999998.0
2006-09-18 13:46:00,0.66267,0.66282,0.66249,0.66276,152999999.0
2006-09-18 13:47:00,0.66245,0.6628,0.66242,0.66278,47600000.0
2006-09-18 13:48:00,0.66277,0.66286,0.66256,0.66263,106799999.0
2006-09-18 13:49:00,0.66264,0.66281,0.66257,0.66272,102900001.0
2006-09-18 13:50:00,0.66278,0.66283,0.66259,0.66283,122799999.0
2006-09-18 13:51:00,0.66271,0.66278,0.66243,0.66248,100600000.0
2006-09-18 13:52:00,0.66263,0.66276,0.66251,0.66254,102800001.0
2006-09-18 13:53:00,0.66288,0.66298,0.66255,0.66263,124399998.0
2006-09-18 13:54:00,0.66266,0.66291,0.66248,0.66264,78000000.0
2006-09-18 13:55:00,0.66253,0.66281,0.6624,0.6626,102100000.0
2006-09-18 13:56:00,0.66267,0.66278,0.66239,0.6626,117700000.0
2006-09-18 13:57:00,0.66247,0.66275,0.66224,0.66275,104200000.0
2006-09-18 13:58:00,0.66276,0.6628,0.66254,0.66254,105600001.0
2006-09-18 13:59:00,0.66262,0.66281,0.66237,0.66237,78900000.0
2006-09-18 14:00:00,0.66241,0.66278,0.6624,0.66247,127899998.0
2006-09-18 14:01:00,0.66233,0.66285,0.6623,0.66281,110000001.0
2006-09-18 14:02:00,0.66244,0.66274,0.66229,0.6626,96700000.0
2006-09-18 14:03:00,0.66262,0.66269,0.66238,0.6626,96699999.0
2006-09-18 14:04:00,0.66243,0.66258,0.66226,0.66258,63100000.0
2006-09-18 14:05:00,0.66236,0.66274,0.66221,0.66227,114500000.0
2006-09-18 14:06:00,0.66265,0.66265,0.66217,0.66239,82800000.0
2006-09-18 14:07:00,0.66241,0.66267,0.6623,0.6623,115500000.0
2006-09-18 14:08:00,0.66244,0.66259,0.66204,0.66223,90799999.0
2006-09-18 14:09:00,0.66261,0.66263,0.66231,0.66235,114000001.0
2006-09-18 14:10:00,0.66233,0.66287,0.66233,0.66269,115599999.0
2006-09-18 14:11:00,0.66291,0.66291,0.66254,0.66255,122799997.0
2006-09-18 14:12:00,0.66246,0.66282,0.66246,0.66271,126500000.0
2006-09-18 14:13:00,0.6627,0.66302,0.6626,0.66288,118699999.0
2006-09-18 14:14:00,0.66282,0.66304,0.66271,0.66288,103399998.0
2006-09-18 14:15:00,0.66307,0.66317,0.66283,0.66309,126499999.0
2006-09-18 14:16:00,0.66262,0.66323,0.66262,0.66322,118100000.0
2006-09-18 14:17:00,0.66319,0.66319,0.66275,0.66296,119799998.0
2006-09-18 14:18:00,0.66297,0.6631,0.66281,0.66295,200799998.0
2006-09-18 14:19:00,0.66271,0.66319,0.66261,0.66295,108200000.0
2006-09-18 14:20:00,0.66295,0.66324,0.66288,0.66324,89199999.0
2006-09-18 14:21:00,0.66334,0.66338,0.66294,0.66312,111500000.0
2006-09-18 14:22:00,0.66301,0.66379,0.66298,0.66379,121999997.0
2006-09-18 14:23:00,0.66365,0.66368,0.66319,0.66334,175400002.0
2006-09-18 14:24:00,0.66352,0.66355,0.66305,0.66305,84300000.0
2006-09-18 14:25:00,0.66318,0.66347,0.6631,0.66321,140700001.0
2006-09-18 14:26:00,0.66321,0.66342,0.66306,0.66328,76399999.0
2006-09-18 14:27:00,0.66323,0.66344,0.66311,0.66332,111599998.0
2006-09-18 14:28:00,0.6631,0.66332,0.663,0.66328,87900000.0
2006-09-18 14:29:00,0.66327,0.66343,0.663,0.66327,116800000.0
2006-09-18 14:30:00,0.66339,0.66353,0.66321,0.66347,103499999.0
2006-09-18 14:31:00,0.66331,0.66339,0.66267,0.66284,93900000.0
2006-09-18 14:32:00,0.66288,0.66311,0.66247,0.66276,96100000.0
2006-09-18 14:33:00,0.6628,0.66314,0.6628,0.66291,68299999.0
2006-09-18 14:34:00,0.6628,0.66302,0.66255,0.66299,117599999.0
2006-09-18 14:35:00,0.66285,0.66295,0.6627,0.66283,99499999.0
2006-09-18 14:36:00,0.66277,0.66278,0.66254,0.66254,83100000.0
2006-09-18 14:37:00,0.66281,0.66289,0.66259,0.66275,169800002.0
2006-09-18 14:38:00,0.6626,0.66281,0.66255,0.66268,146699999.0
2006-09-18 14:39:00,0.66268,0.66288,0.66261,0.66285,104599998.0
2006-09-18 14:40:00,0.6628,0.66288,0.66259,0.66279,143900001.0
2006-09-18 14:41:00,0.66256,0.66294,0.66245,0.66278,100200000.0
2006-09-18 14:42:00,0.66273,0.66306,0.66265,0.66293,130999998.0
2006-09-18 14:43:00,0.66305,0.66329,0.66268,0.66291,79700000.0
2006-09-18 14:44:00,0.66295,0.66309,0.66226,0.66231,136000000.0
2006-09-18 14:45:00,0.66243,0.66249,0.66223,0.66243,56500000.0
2006-09-18 14:46:00,0.66238,0.66252,0.66217,0.66219,121500001.0
2006-09-18 14:47:00,0.66206,0.66224,0.66194,0.66203,121400000.0
2006-09-18 14:48:00,0.66217,0.6623,0.66184,0.66204,79800000.0
2006-09-18 14:49:00,0.6622,0.66232,0.66171,0.66171,100300002.0
2006-09-18 14:50:00,0.66197,0.66226,0.66183,0.66215,152100001.0
2006-09-18 14:51:00,0.662,0.66218,0.66174,0.66174,142500002.0
2006-09-18 14:52:00,0.66148,0.66192,0.66147,0.6616,170299998.0
2006-09-18 14:53:00,0.66159,0.66179,0.66147,0.66163,132500000.0
2006-09-18 14:54:00,0.66151,0.66168,0.66136,0.66167,109100003.0
2006-09-18 14:55:00,0.66151,0.66176,0.66142,0.66172,85200000.0
2006-09-18 14:56:00,0.66172,0.66177,0.66126,0.66136,128800002.0
2006-09-18 14:57:00,0.66123,0.66157,0.66123,0.66135,52400000.0
2006-09-18 14:58:00,0.66108,0.66155,0.66091,0.66141,86100001.0
2006-09-18 14:59:00,0.6617,0.6617,0.6614,0.66149,159699999.0
2006-09-18 15:00:00,0.66186,0.66234,0.66165,0.66207,82800000.0
2006-09-18 15:01:00,0.66259,0.66268,0.66197,0.66258,59600000.0
2006-09-18 15:02:00,0.66263,0.66289,0.66235,0.66251,80299999.0
2006-09-18 15:03:00,0.66304,0.66312,0.66245,0.66261,67300000.0
2006-09-18 15:04:00,0.66284,0.66299,0.66265,0.66282,168500002.0
2006-09-18 15:05:00,0.66269,0.66285,0.66256,0.66256,104300000.0
2006-09-18 15:06:00,0.66285,0.66286,0.66211,0.66241,169399998.0
2006-09-18 15:07:00,0.66232,0.66278,0.66225,0.66252,88699999.0
2006-09-18 15:08:00,0.66201,0.66273,0.66193,0.66225,127200001.0
2006-09-18 15:09:00,0.66237,0.66255,0.66204,0.66211,143400002.0
2006-09-18 15:10:00,0.66232,0.66246,0.66201,0.66241,101000000.0
2006-09-18 15:11:00,0.66229,0.66238,0.6621,0.66224,88500001.0
2006-09-18 15:12:00,0.6624,0.6624,0.66209,0.66215,88299998.0
2006-09-18 15:13:00,0.66226,0.66235,0.66193,0.66234,101300000.0
2006-09-18 15:14:00,0.66249,0.66249,0.66189,0.66213,59200000.0
2006-09-18 15:15:00,0.66239,0.66243,0.66206,0.6622,150599998.0
2006-09-18 15:16:00,0.66224,0.66227,0.66183,0.66203,82200000.0
2006-09-18 15:17:00,0.66212,0.66227,0.66197,0.66215,150800000.0
2006-09-18 15:18:00,0.66211,0.66225,0.66181,0.66181,149000003.0
2006-09-18 15:19:00,0.66217,0.66217,0.66175,0.66193,135000000.0
2006-09-18 15:20:00,0.66207,0.66216,0.66181,0.66193,133299998.0
2006-09-18 15:21:00,0.66202,0.66207,0.66187,0.66195,97999999.0
2006-09-18 15:22:00,0.66192,0.66199,0.66157,0.66192,122700000.0
2006-09-18 15:23:00,0.66198,0.66202,0.66159,0.66172,117100000.0
2006-09-18 15:24:00,0.66161,0.66196,0.66145,0.66186,134699999.0
2006-09-18 15:25:00,0.6618,0.66192,0.66153,0.66177,144299998.0
2006-09-18 15:26:00,0.66178,0.66197,0.66168,0.6618,98000000.0
2006-09-18 15:27:00,0.66173,0.66191,0.66169,0.66172,111300000.0
2006-09-18 15:28:00,0.66166,0.66206,0.66147,0.66175,137999998.0
2006-09-18 15:29:00,0.66187,0.66209,0.66169,0.66185,87799999.0
2006-09-18 15:30:00,0.66205,0.66213,0.66151,0.66194,114400000.0
2006-09-18 15:31:00,0.66185,0.66228,0.6617,0.66227,107500002.0
2006-09-18 15:32:00,0.6624,0.6624,0.66193,0.66206,78099999.0
2006-09-18 15:33:00,0.66188,0.66239,0.66174,0.66209,125700002.0
2006-09-18 15:34:00,0.6621,0.6624,0.6618,0.6624,55800000.0
2006-09-18 15:35:00,0.662,0.66269,0.66198,0.6626,163400001.0
2006-09-18 15:36:00,0.66249,0.66277,0.66239,0.66277,121199999.0
2006-09-18 15:37:00,0.6626,0.66286,0.66252,0.66267,142600001.0
2006-09-18 15:38:00,0.66264,0.66275,0.66238,0.66272,56300000.0
2006-09-18 15:39:00,0.66227,0.66295,0.6621,0.66295,128899997.0
2006-09-18 15:40:00,0.66305,0.66316,0.66259,0.66259,70900000.0
2006-09-18 15:41:00,0.66268,0.66305,0.6625,0.66262,159300000.0
2006-09-18 15:42:00,0.6627,0.663,0.6625,0.66268,86000001.0
2006-09-18 15:43:00,0.66274,0.66308,0.66268,0.66304,155100000.0
2006-09-18 15:44:00,0.66306,0.66306,0.66253,0.66264,93599999.0
2006-09-18 15:45:00,0.66243,0.66277,0.66235,0.66271,106600002.0
2006-09-18 15:46:00,0.66265,0.66311,0.66229,0.66284,141900002.0
2006-09-18 15:47:00,0.66281,0.66306,0.6626,0.66306,136200001.0
2006-09-18 15:48:00,0.66293,0.66296,0.66261,0.66291,93200000.0
2006-09-18 15:49:00,0.66265,0.66286,0.66248,0.66248,46800000.0
2006-09-18 15:50:00,0.66282,0.66288,0.66226,0.66267,101700001.0
2006-09-18 15:51:00,0.66287,0.66288,0.66246,0.66288,88600000.0
2006-09-18 15:52:00,0.6627,0.6629,0.66257,0.66257,121300000.0
2006-09-18 15:53:00,0.66262,0.66289,0.66232,0.66265,85800000.0
2006-09-18 15:54:00,0.66297,0.66299,0.66246,0.66283,158699998.0
2006-09-18 15:55:00,0.66265,0.66306,0.66265,0.66295,104400003.0
2006-09-18 15:56:00,0.66307,0.66333,0.66282,0.6631,130800002.0
2006-09-18 15:57:00,0.66298,0.66354,0.66291,0.66345,78700000.0
2006-09-18 15:58:00,0.6634,0.66348,0.66319,0.66338,91600000.0
2006-09-18 15:59:00,0.66323,0.66349,0.66305,0.66325,106700000.0
2006-09-18 16:00:00,0.66326,0.66368,0.66323,0.66368,166999996.0
2006-09-18 16:01:00,0.6635,0.66377,0.66329,0.66377,78899999.0
2006-09-18 16:02:00,0.66382,0.66435,0.66382,0.66432,119399999.0
2006-09-18 16:03:00,0.66455,0.66466,0.66432,0.66446,107899998.0
2006-09-18 16:04:00,0.66463,0.66522,0.66451,0.66522,96500000.0
2006-09-18 16:05:00,0.66536,0.6654,0.66489,0.66523,145900002.0
2006-09-18 16:06:00,0.66528,0.66528,0.66485,0.66496,171800003.0
2006-09-18 16:07:00,0.66491,0.6651,0.66475,0.66475,99500000.0
2006-09-18 16:08:00,0.66459,0.6651,0.66459,0.66501,102600000.0
2006-09-18 16:09:00,0.66482,0.66508,0.66464,0.66471,104900000.0
2006-09-18 16:10:00,0.66457,0.66469,0.66438,0.6646,57700000.0
2006-09-18 16:11:00,0.66433,0.66453,0.66409,0.66413,158100000.0
2006-09-18 16:12:00,0.66427,0.66453,0.66412,0.66453,101600001.0
2006-09-18 16:13:00,0.66428,0.66461,0.66415,0.66437,100900000.0
2006-09-18 16:14:00,0.66438,0.66463,0.6642,0.6645,111600000.0
2006-09-18 16:15:00,0.66468,0.66473,0.66433,0.66444,102600000.0
2006-09-18 16:16:00,0.66465,0.66465,0.66423,0.66452,166600000.0
2006-09-18 16:17:00,0.66449,0.66463,0.66432,0.66436,100099999.0
2006-09-18 16:18:00,0.66423,0.66476,0.66421,0.66446,106099999.0
2006-09-18 16:19:00,0.66443,0.66454,0.66411,0.66412,129700000.0
2006-09-18 16:20:00,0.66415,0.66438,0.66376,0.6639,97799999.0
2006-09-18 16:21:00,0.66377,0.66418,0.66373,0.66394,169400002.0
2006-09-18 16:22:00,0.66378,0.66399,0.66372,0.6638,101300000.0
2006-09-18 16:23:00,0.66386,0.66412,0.66377,0.66411,125600001.0
2006-09-18 16:24:00,0.66417,0.66435,0.66389,0.66411,108500000.0
2006-09-18 16:25:00,0.66412,0.66429,0.66389,0.66403,90599999.0
2006-09-18 16:26:00,0.66388,0.66459,0.66388,0.66458,108400000.0
2006-09-18 16:27:00,0.66461,0.66461,0.66432,0.66453,44300000.0
2006-09-18 16:28:00,0.66437,0.66489,0.66437,0.66486,103300003.0
2006-09-18 16:29:00,0.66446,0.66475,0.66431,0.66475,80599999.0
2006-09-18 16:30:00,0.66465,0.66474,0.66412,0.66412,92700000.0
2006-09-18 16:31:00,0.66431,0.66473,0.66431,0.66467,86399999.0
2006-09-18 16:32:00,0.66446,0.66466,0.66432,0.66463,69500000.0
2006-09-18 16:33:00,0.66439,0.66468,0.66414,0.66439,174899998.0
2006-09-18 16:34:00,0.66421,0.66445,0.66396,0.66396,106199998.0
2006-09-18 16:35:00,0.66409,0.66447,0.66409,0.66432,100399999.0
2006-09-18 16:36:00,0.66414,0.66465,0.66404,0.66465,57100000.0
2006-09-18 16:37:00,0.66459,0.66487,0.66431,0.66482,97400000.0
2006-09-18 16:38:00,0.66493,0.66493,0.66431,0.66446,117800000.0
2006-09-18 16:39:00,0.66445,0.66469,0.6644,0.66465,87500000.0
2006-09-18 16:40:00,0.6642,0.66459,0.66412,0.66434,102299999.0
2006-09-18 16:41:00,0.66451,0.66453,0.66425,0.66425,83399999.0
2006-09-18 16:42:00,0.66419,0.66441,0.66419,0.66424,74899998.0
2006-09-18 16:43:00,0.66439,0.66439,0.66396,0.66398,99200000.0
2006-09-18 16:44:00,0.66393,0.66441,0.66391,0.6642,94199999.0
2006-09-18 16:45:00,0.66429,0.66429,0.66383,0.66384,96300001.0
2006-09-18 16:46:00,0.66415,0.66422,0.66381,0.66422,118299999.0
2006-09-18 16:47:00,0.66439,0.66443,0.66386,0.6639,87500000.0
2006-09-18 16:48:00,0.66431,0.66434,0.66369,0.66377,81399999.0
2006-09-18 16:49:00,0.66409,0.66426,0.664,0.66425,168700001.0
2006-09-18 16:50:00,0.66404,0.66409,0.66387,0.6639,98700001.0
2006-09-18 16:51:00,0.66393,0.66423,0.66387,0.66416,158600000.0
2006-09-18 16:52:00,0.66409,0.66426,0.66382,0.66382,102499999.0
2006-09-18 16:53:00,0.66411,0.66417,0.66353,0.66365,105699998.0
2006-09-18 16:54:00,0.66389,0.66398,0.66352,0.6636,147700000.0
2006-09-18 16:55:00,0.66399,0.66413,0.66386,0.66411,107000001.0
2006-09-18 16:56:00,0.66407,0.66407,0.66378,0.66392,57300000.0
2006-09-18 16:57:00,0.66409,0.66409,0.66384,0.66396,91199999.0
2006-09-18 16:58:00,0.66406,0.66412,0.66366,0.66366,157700002.0
2006-09-18 16:59:00,0.66365,0.66369,0.6633,0.66342,139999999.0
2006-09-18 17:00:00,0.66325,0.66367,0.66315,0.66353,83200001.0
2006-09-18 17:01:00,0.66345,0.66351,0.66318,0.6633,166500005.0
2006-09-18 17:02:00,0.66342,0.66351,0.66314,0.6632,94800000.0
2006-09-18 17:03:00,0.66335,0.66367,0.6629,0.66343,83899999.0
2006-09-18 17:04:00,0.66341,0.66341,0.663,0.66328,105700000.0
2006-09-18 17:05:00,0.6633,0.66335,0.66296,0.66335,95900000.0
2006-09-18 17:06:00,0.66335,0.66352,0.66299,0.6632,72999999.0
2006-09-18 17:07:00,0.66326,0.6637,0.66326,0.6637,142300001.0
2006-09-18 17:08:00,0.66382,0.66394,0.66338,0.66357,107200000.0
2006-09-18 17:09:00,0.6639,0.66394,0.66355,0.66372,93399998.0
2006-09-18 17:10:00,0.66376,0.66388,0.66352,0.66364,54000000.0
2006-09-18 17:11:00,0.66367,0.66384,0.66351,0.66351,187500001.0
2006-09-18 17:12:00,0.66373,0.66402,0.66351,0.66378,73800000.0
2006-09-18 17:13:00,0.66382,0.664,0.66355,0.66385,129999997.0
2006-09-18 17:14:00,0.66385,0.66401,0.66357,0.66384,83200000.0
2006-09-18 17:15:00,0.66384,0.66385,0.66352,0.66365,132900002.0
2006-09-18 17:16:00,0.66373,0.66398,0.66365,0.66391,158400003.0
2006-09-18 17:17:00,0.66391,0.66409,0.66354,0.66354,79700000.0
2006-09-18 17:18:00,0.66367,0.66398,0.66352,0.66386,108600000.0
2006-09-18 17:19:00,0.66391,0.66404,0.66382,0.66385,119999998.0
2006-09-18 17:20:00,0.66387,0.66397,0.66382,0.66392,145100001.0
2006-09-18 17:21:00,0.66379,0.664,0.66368,0.66395,99200000.0
2006-09-18 17:22:00,0.66376,0.66384,0.66354,0.66384,140499999.0
2006-09-18 17:23:00,0.66364,0.66397,0.66361,0.66368,226800001.0
2006-09-18 17:24:00,0.6636,0.66403,0.66356,0.66403,146400001.0
2006-09-18 17:25:00,0.66398,0.66403,0.66375,0.66381,53100000.0
2006-09-18 17:26:00,0.66417,0.66429,0.6639,0.66416,145000000.0
2006-09-18 17:27:00,0.66399,0.6643,0.66385,0.66405,113899998.0
2006-09-18 17:28:00,0.66418,0.6644,0.66389,0.66389,83800000.0
2006-09-18 17:29:00,0.66405,0.66447,0.66405,0.66438,82000000.0
2006-09-18 17:30:00,0.66414,0.66431,0.66401,0.6643,82500001.0
2006-09-18 17:31:00,0.66413,0.66445,0.66403,0.66444,137900000.0
2006-09-18 17:32:00,0.66426,0.6643,0.66398,0.66411,95800001.0
2006-09-18 17:33:00,0.66443,0.6646,0.66417,0.6643,127699998.0
2006-09-18 17:34:00,0.66473,0.66484,0.66434,0.66436,153199999.0
2006-09-18 17:35:00,0.66445,0.66468,0.66429,0.66467,153600000.0
2006-09-18 17:36:00,0.66461,0.66491,0.66453,0.6647,90200000.0
2006-09-18 17:37:00,0.66476,0.66505,0.66466,0.665,107899999.0
2006-09-18 17:38:00,0.66492,0.66498,0.66445,0.66458,101900000.0
2006-09-18 17:39:00,0.66445,0.66506,0.66431,0.66487,98199998.0
2006-09-18 17:40:00,0.66491,0.66491,0.6645,0.66452,164500002.0
2006-09-18 17:41:00,0.66468,0.66486,0.66429,0.66429,144300000.0
2006-09-18 17:42:00,0.6642,0.66447,0.66403,0.66426,63800000.0
2006-09-18 17:43:00,0.66457,0.6647,0.66431,0.66448,54100000.0
2006-09-18 17:44:00,0.66472,0.66479,0.66437,0.66458,94400003.0
2006-09-18 17:45:00,0.66456,0.66464,0.66432,0.66457,110799998.0
2006-09-18 17:46:00,0.66441,0.66476,0.66426,0.66475,71700000.0
2006-09-18 17:47:00,0.66467,0.66475,0.6644,0.66463,125800002.0
2006-09-18 17:48:00,0.66453,0.66497,0.66447,0.66483,144800000.0
2006-09-18 17:49:00,0.6648,0.6652,0.66467,0.66502,137699998.0
2006-09-18 17:50:00,0.66494,0.66529,0.66484,0.66529,187599997.0
2006-09-18 17:51:00,0.66554,0.66558,0.66521,0.66521,95700000.0
2006-09-18 17:52:00,0.66511,0.66532,0.66496,0.66507,92399999.0
2006-09-18 17:53:00,0.66503,0.66526,0.66492,0.66502,75000001.0
2006-09-18 17:54:00,0.66476,0.66517,0.66472,0.6651,71000000.0
2006-09-18 17:55:00,0.66463,0.66495,0.66453,0.66484,140400001.0
2006-09-18 17:56:00,0.66488,0.66502,0.66458,0.66467,108600000.0
2006-09-18 17:57:00,0.66473,0.66502,0.66465,0.6649,150000001.0
2006-09-18 17:58:00,0.6648,0.66525,0.66465,0.665,145699999.0
2006-09-18 17:59:00,0.66495,0.66507,0.66481,0.66504,146399999.0
2006-09-18 18:00:00,0.66484,0.6649,0.66454,0.66457,136400000.0
2006-09-18 18:01:00,0.66474,0.66493,0.66465,0.66476,67500001.0
2006-09-18 18:02:00,0.66458,0.66494,0.66442,0.66481,128799999.0
2006-09-18 18:03:00,0.66465,0.66498,0.6644,0.66498,293500000.0
2006-09-18 18:04:00,0.66491,0.66504,0.66471,0.66492,224000000.0
2006-09-18 18:05:00,0.66497,0.66515,0.66467,0.6648,312500001.0
2006-09-18 18:06:00,0.66491,0.66511,0.66477,0.66501,99300000.0
2006-09-18 18:07:00,0.66496,0.66505,0.66463,0.66486,246599999.0
2006-09-18 18:08:00,0.66487,0.6651,0.66465,0.66486,80500001.0
2006-09-18 18:09:00,0.66498,0.66498,0.66444,0.66478,207200000.0
2006-09-18 18:10:00,0.66489,0.66503,0.66455,0.66491,125000000.0
2006-09-18 18:11:00,0.66478,0.66492,0.66459,0.66485,111099999.0
2006-09-18 18:12:00,0.66478,0.66497,0.66455,0.6649,127399999.0
2006-09-18 18:13:00,0.66502,0.66503,0.66463,0.66485,113000001.0
2006-09-18 18:14:00,0.66507,0.66513,0.66473,0.66492,79500000.0
2006-09-18 18:15:00,0.66503,0.66503,0.66465,0.66482,219099995.0
2006-09-18 18:16:00,0.66493,0.66506,0.66447,0.66499,349400001.0
2006-09-18 18:17:00,0.66478,0.66491,0.66448,0.66485,152900001.0
2006-09-18 18:18:00,0.66492,0.66513,0.66454,0.66488,394500003.0
2006-09-18 18:19:00,0.6649,0.66515,0.66463,0.66498,270700002.0
2006-09-18 18:20:00,0.66511,0.66525,0.66495,0.66513,130900000.0
2006-09-18 18:21:00,0.66527,0.66535,0.66434,0.66473,203799998.0
2006-09-18 18:22:00,0.66482,0.66491,0.66453,0.66487,91499999.0
2006-09-18 18:23:00,0.66502,0.66502,0.66456,0.66473,250700002.0
2006-09-18 18:24:00,0.66468,0.66506,0.66429,0.66481,301900003.0
2006-09-18 18:25:00,0.66448,0.66502,0.66447,0.6648,149700001.0
2006-09-18 18:26:00,0.66479,0.66509,0.6646,0.665,143300000.0
2006-09-18 18:27:00,0.66484,0.66503,0.66454,0.66454,238400002.0
2006-09-18 18:28:00,0.66477,0.66498,0.66456,0.66478,152600000.0
2006-09-18 18:29:00,0.66477,0.66492,0.66446,0.66492,213999998.0
2006-09-18 18:30:00,0.66504,0.66504,0.66428,0.66436,71700000.0
2006-09-18 18:31:00,0.66432,0.66491,0.66427,0.66482,214300000.0
2006-09-18 18:32:00,0.66497,0.66509,0.6646,0.66475,83099999.0
2006-09-18 18:33:00,0.66483,0.66485,0.66442,0.66446,243100001.0
2006-09-18 18:34:00,0.66445,0.66488,0.66441,0.6648,87500000.0
2006-09-18 18:35:00,0.66504,0.66511,0.66467,0.66497,151400002.0
2006-09-18 18:36:00,0.66516,0.66524,0.66474,0.66498,150200000.0
2006-09-18 18:37:00,0.66496,0.66505,0.66469,0.66499,89700000.0
2006-09-18 18:38:00,0.66461,0.665,0.66452,0.665,149899999.0
2006-09-18 18:39:00,0.665,0.66506,0.66463,0.66489,345099999.0
2006-09-18 18:40:00,0.66466,0.66487,0.66458,0.6648,92400000.0
2006-09-18 18:41:00,0.66484,0.66506,0.66458,0.66458,314899998.0
2006-09-18 18:42:00,0.66472,0.66488,0.6646,0.66488,130599998.0
2006-09-18 18:43:00,0.66494,0.66518,0.66444,0.6645,608599998.0
2006-09-18 18:44:00,0.66454,0.665,0.66453,0.66473,277599999.0
2006-09-18 18:45:00,0.66492,0.66492,0.66448,0.66468,453500001.0
2006-09-18 18:46:00,0.66461,0.66483,0.66455,0.66483,139800000.0
2006-09-18 18:47:00,0.66487,0.66497,0.66454,0.6649,156100000.0
2006-09-18 18:48:00,0.665,0.6652,0.66475,0.66487,164599998.0
2006-09-18 18:49:00,0.66504,0.66516,0.66499,0.66507,201900001.0
2006-09-18 18:50:00,0.66511,0.66511,0.66485,0.66509,123300000.0
2006-09-18 18:51:00,0.66486,0.66512,0.6648,0.66491,120399999.0
2006-09-18 18:52:00,0.66498,0.6651,0.66481,0.66481,81700000.0
2006-09-18 18:53:00,0.66495,0.66523,0.66495,0.66522,77400000.0
2006-09-18 18:54:00,0.66522,0.66545,0.66513,0.66545,78600001.0
2006-09-18 18:55:00,0.6655,0.66551,0.66511,0.6654,115600000.0
2006-09-18 18:56:00,0.66555,0.66555,0.66475,0.66477,130400001.0
2006-09-18 18:57:00,0.66499,0.66499,0.66441,0.66462,95700000.0
2006-09-18 18:58:00,0.66472,0.66505,0.66472,0.66505,91600001.0
2006-09-18 18:59:00,0.66493,0.66505,0.66456,0.66502,185899999.0
2006-09-18 19:00:00,0.66506,0.66524,0.66488,0.66513,137300000.0
2006-09-18 19:01:00,0.66512,0.66514,0.66479,0.66485,92700001.0
2006-09-18 19:02:00,0.6647,0.66501,0.66453,0.66496,90100000.0
2006-09-18 19:03:00,0.66481,0.66497,0.66462,0.66474,214200000.0
2006-09-18 19:04:00,0.6649,0.66505,0.66464,0.66485,136500000.0
2006-09-18 19:05:00,0.66481,0.66507,0.66477,0.66507,117999999.0
2006-09-18 19:06:00,0.66501,0.66501,0.66462,0.66492,176299998.0
2006-09-18 19:07:00,0.66493,0.66504,0.66449,0.66474,250199998.0
2006-09-18 19:08:00,0.66483,0.66492,0.66459,0.66491,97700000.0
2006-09-18 19:09:00,0.66502,0.66502,0.66438,0.66438,99500002.0
2006-09-18 19:10:00,0.66432,0.66489,0.66429,0.66488,126899999.0
2006-09-18 19:11:00,0.66493,0.66497,0.66472,0.66485,171199997.0
2006-09-18 19:12:00,0.66496,0.66496,0.66461,0.66485,106000000.0
2006-09-18 19:13:00,0.66461,0.66494,0.6644,0.6649,54700000.0
2006-09-18 19:14:00,0.66487,0.66488,0.66456,0.6647,83400000.0
2006-09-18 19:15:00,0.66466,0.66479,0.66449,0.66471,112999999.0
2006-09-18 19:16:00,0.66459,0.66486,0.66447,0.66485,65600000.0
2006-09-18 19:17:00,0.66484,0.66487,0.66446,0.66469,128600000.0
2006-09-18 19:18:00,0.66454,0.66485,0.66446,0.66481,110900000.0
2006-09-18 19:19:00,0.66448,0.66481,0.66441,0.66479,92099998.0
2006-09-18 19:20:00,0.66479,0.66483,0.66447,0.66461,133499999.0
2006-09-18 19:21:00,0.6647,0.66488,0.66459,0.66482,116599999.0
2006-09-18 19:22:00,0.66468,0.66478,0.66454,0.66472,117600000.0
2006-09-18 19:23:00,0.6647,0.66483,0.66436,0.66471,121100000.0
2006-09-18 19:24:00,0.66463,0.66484,0.66449,0.6648,114699998.0
2006-09-18 19:25:00,0.66466,0.66485,0.66455,0.66475,114600000.0
2006-09-18 19:26:00,0.66467,0.66478,0.66449,0.66449,42200000.0
2006-09-18 19:27:00,0.66451,0.66487,0.66435,0.66478,180400000.0
2006-09-18 19:28:00,0.66487,0.66497,0.66449,0.66459,151100001.0
2006-09-18 19:29:00,0.66461,0.6647,0.66456,0.6647,104000001.0
2006-09-18 19:30:00,0.66466,0.66473,0.66444,0.66444,125799999.0
2006-09-18 19:31:00,0.66445,0.66475,0.66434,0.66464,184599998.0
2006-09-18 19:32:00,0.66459,0.66483,0.66448,0.6647,172500000.0
2006-09-18 19:33:00,0.66456,0.66479,0.66435,0.66464,131900000.0
2006-09-18 19:34:00,0.6647,0.66499,0.66456,0.66481,118000000.0
2006-09-18 19:35:00,0.66485,0.66489,0.6644,0.66486,202399996.0
2006-09-18 19:36:00,0.66487,0.66491,0.66461,0.66484,221399999.0
2006-09-18 19:37:00,0.66505,0.66513,0.66461,0.66468,58400000.0
2006-09-18 19:38:00,0.6649,0.6649,0.66466,0.66472,68200000.0
2006-09-18 19:39:00,0.66488,0.66496,0.6645,0.66488,247800001.0
2006-09-18 19:40:00,0.66488,0.66492,0.66468,0.6648,116399998.0
2006-09-18 19:41:00,0.66496,0.66497,0.6646,0.66493,195500000.0
2006-09-18 19:42:00,0.66474,0.66484,0.66444,0.66444,102000000.0
2006-09-18 19:43:00,0.66482,0.66487,0.66451,0.6646,109600000.0
2006-09-18 19:44:00,0.6646,0.66466,0.6644,0.66447,184799995.0
2006-09-18 19:45:00,0.66449,0.66475,0.66427,0.66465,181500001.0
2006-09-18 19:46:00,0.66448,0.66473,0.66439,0.66473,102500001.0
2006-09-18 19:47:00,0.66487,0.66487,0.66416,0.66427,98500000.0
2006-09-18 19:48:00,0.66434,0.66453,0.66427,0.66439,98300000.0
2006-09-18 19:49:00,0.66439,0.6645,0.66414,0.66414,105299999.0
2006-09-18 19:50:00,0.66426,0.66457,0.66422,0.66442,115399999.0
2006-09-18 19:51:00,0.66447,0.66457,0.66406,0.6642,122100000.0
2006-09-18 19:52:00,0.66427,0.66451,0.66394,0.66451,139699998.0
2006-09-18 19:53:00,0.66425,0.66462,0.66423,0.66451,123600000.0
2006-09-18 19:54:00,0.66444,0.66479,0.66421,0.66448,120800000.0
2006-09-18 19:55:00,0.66418,0.66457,0.66418,0.6642,248300000.0
2006-09-18 19:56:00,0.66426,0.66452,0.66413,0.66445,283300001.0
2006-09-18 19:57:00,0.66456,0.66456,0.66419,0.66455,143100001.0
2006-09-18 19:58:00,0.66462,0.66462,0.66414,0.6644,190700001.0
2006-09-18 19:59:00,0.66437,0.66447,0.66414,0.66414,93400002.0
2006-09-18 20:00:00,0.6642,0.66441,0.6639,0.66439,272200001.0
2006-09-18 20:01:00,0.6643,0.66466,0.66416,0.66466,79499999.0
2006-09-18 20:02:00,0.66445,0.66461,0.66414,0.66442,62700000.0
2006-09-18 20:03:00,0.66446,0.66476,0.66437,0.66467,69400000.0
2006-09-18 20:04:00,0.66444,0.66444,0.66365,0.66418,140899999.0
2006-09-18 20:05:00,0.66431,0.66437,0.66369,0.66418,192600002.0
2006-09-18 20:06:00,0.66396,0.66428,0.66356,0.66412,285600000.0
2006-09-18 20:07:00,0.66404,0.66435,0.66395,0.66404,135599999.0
2006-09-18 20:08:00,0.66414,0.66437,0.66405,0.66424,117099998.0
2006-09-18 20:09:00,0.66383,0.6642,0.66376,0.66417,147800001.0
2006-09-18 20:10:00,0.66415,0.66427,0.66398,0.6642,159400000.0
2006-09-18 20:11:00,0.66403,0.66443,0.66396,0.6641,238600002.0
2006-09-18 20:12:00,0.66418,0.66443,0.66399,0.66443,63300000.0
2006-09-18 20:13:00,0.6645,0.66473,0.66383,0.66408,119500000.0
2006-09-18 20:14:00,0.66458,0.66459,0.66412,0.66447,110000000.0
2006-09-18 20:15:00,0.66426,0.66445,0.66409,0.66434,107700000.0
2006-09-18 20:16:00,0.6644,0.66465,0.66398,0.66436,393800002.0
2006-09-18 20:17:00,0.66411,0.66452,0.66396,0.66431,194199999.0
2006-09-18 20:18:00,0.66459,0.66467,0.6643,0.66435,99499998.0
2006-09-18 20:19:00,0.66431,0.66473,0.66425,0.66473,48600000.0
2006-09-18 20:20:00,0.66485,0.66496,0.66464,0.66479,162800001.0
2006-09-18 20:21:00,0.66496,0.66501,0.66464,0.6648,87800000.0
2006-09-18 20:22:00,0.66483,0.6649,0.66467,0.6649,109100001.0
2006-09-18 20:23:00,0.6648,0.66481,0.66447,0.66465,78900000.0
2006-09-18 20:24:00,0.66472,0.66474,0.66443,0.66455,122699999.0
2006-09-18 20:25:00,0.66452,0.66465,0.66421,0.66421,122700002.0
2006-09-18 20:26:00,0.66439,0.66468,0.66439,0.66461,108600000.0
2006-09-18 20:27:00,0.66495,0.66503,0.66426,0.66447,81699999.0
2006-09-18 20:28:00,0.6647,0.66497,0.66459,0.66495,115300000.0
2006-09-18 20:29:00,0.66472,0.66492,0.66446,0.6648,284699999.0
2006-09-18 20:30:00,0.66497,0.66499,0.66458,0.66488,318300000.0
2006-09-18 20:31:00,0.66498,0.66505,0.6648,0.66497,176700003.0
2006-09-18 20:32:00,0.66495,0.66515,0.66472,0.66494,88100000.0
2006-09-18 20:33:00,0.66504,0.66533,0.66488,0.66505,146499998.0
2006-09-18 20:34:00,0.66497,0.66503,0.66474,0.66489,96300000.0
2006-09-18 20:35:00,0.66476,0.66488,0.66455,0.66475,58600000.0
2006-09-18 20:36:00,0.66475,0.66493,0.66458,0.66471,130299999.0
2006-09-18 20:37:00,0.66483,0.66533,0.66472,0.66495,189499999.0
2006-09-18 20:38:00,0.66488,0.66499,0.66459,0.66482,196299999.0
2006-09-18 20:39:00,0.66497,0.66515,0.66469,0.66515,83599999.0
2006-09-18 20:40:00,0.66499,0.66512,0.66457,0.66468,188799999.0
2006-09-18 20:41:00,0.66468,0.66505,0.6646,0.66473,221699998.0
2006-09-18 20:42:00,0.66485,0.66518,0.66454,0.66518,134400002.0
2006-09-18 20:43:00,0.66519,0.66545,0.66487,0.66487,141799999.0
2006-09-18 20:44:00,0.66497,0.66516,0.66482,0.66508,88699999.0
2006-09-18 20:45:00,0.66516,0.66523,0.66502,0.66506,73600001.0
2006-09-18 20:46:00,0.6649,0.66519,0.66478,0.66507,98199999.0
2006-09-18 20:47:00,0.66522,0.66535,0.66499,0.66525,90200000.0
2006-09-18 20:48:00,0.66543,0.66546,0.66495,0.66516,99500001.0
2006-09-18 20:49:00,0.66537,0.66547,0.66493,0.66509,112200000.0
2006-09-18 20:50:00,0.66488,0.66521,0.66471,0.66484,168800002.0
2006-09-18 20:51:00,0.66469,0.66517,0.66466,0.66515,132600001.0
2006-09-18 20:52:00,0.66501,0.66511,0.66479,0.66481,87000002.0
2006-09-18 20:53:00,0.66486,0.66513,0.66455,0.66487,340900001.0
2006-09-18 20:54:00,0.66488,0.66503,0.66467,0.66492,241300000.0
2006-09-18 20:55:00,0.6648,0.6649,0.6648,0.66488,148200002.0
2006-09-18 20:56:00,0.66473,0.66482,0.6646,0.66471,76499999.0
2006-09-18 20:57:00,0.66439,0.66465,0.66427,0.66455,105400001.0
2006-09-18 20:58:00,0.66464,0.66481,0.66433,0.66433,317699998.0
2006-09-18 20:59:00,0.66445,0.66475,0.66434,0.66452,200899997.0
2006-09-18 21:00:00,0.6647,0.6647,0.66427,0.66433,172999998.0
2006-09-18 21:01:00,0.66462,0.66473,0.66424,0.66456,97300001.0
2006-09-18 21:02:00,0.66466,0.66471,0.66442,0.66457,81099999.0
2006-09-18 21:03:00,0.66458,0.6649,0.66446,0.6646,115500000.0
2006-09-18 21:04:00,0.66465,0.66477,0.66449,0.66472,98599999.0
2006-09-18 21:05:00,0.66485,0.66485,0.6644,0.66469,125400003.0
2006-09-18 21:06:00,0.66469,0.66489,0.66466,0.66476,100400000.0
2006-09-18 21:07:00,0.66467,0.66481,0.66465,0.66477,120899999.0
2006-09-18 21:08:00,0.66476,0.66486,0.66462,0.6647,178099997.0
2006-09-18 21:09:00,0.66476,0.66508,0.66475,0.66501,103299999.0
2006-09-18 21:10:00,0.66517,0.66523,0.66473,0.66487,99299999.0
2006-09-18 21:11:00,0.66463,0.66479,0.66449,0.66462,81600000.0
2006-09-18 21:12:00,0.66434,0.66468,0.66427,0.6643,130499999.0
2006-09-18 21:13:00,0.66418,0.6645,0.66411,0.6645,74900001.0
2006-09-18 21:14:00,0.66435,0.66466,0.6642,0.66457,68600000.0
2006-09-18 21:15:00,0.66447,0.66479,0.66427,0.66448,165999999.0
2006-09-18 21:16:00,0.66466,0.66466,0.66423,0.66448,156699998.0
2006-09-18 21:17:00,0.66453,0.66465,0.66442,0.66465,160900004.0
2006-09-18 21:18:00,0.66465,0.66469,0.66448,0.66458,177100001.0
2006-09-18 21:19:00,0.66458,0.66515,0.66452,0.66494,109799999.0
2006-09-18 21:20:00,0.6648,0.66514,0.66441,0.66495,249400002.0
2006-09-18 21:21:00,0.66512,0.66513,0.66473,0.66492,71000000.0
2006-09-18 21:22:00,0.66513,0.66517,0.66489,0.66506,85999999.0
2006-09-18 21:23:00,0.66497,0.66519,0.66465,0.66465,141299998.0
2006-09-18 21:24:00,0.66493,0.66499,0.66461,0.66483,76700000.0
2006-09-18 21:25:00,0.66463,0.6648,0.6646,0.6648,82000000.0
2006-09-18 21:26:00,0.66484,0.66484,0.66462,0.66483,152800002.0
2006-09-18 21:27:00,0.66483,0.66491,0.66461,0.66473,167300000.0
2006-09-18 21:28:00,0.66481,0.66487,0.66439,0.66464,124700000.0
2006-09-18 21:29:00,0.66471,0.66471,0.66421,0.6645,155199998.0
2006-09-18 21:30:00,0.66468,0.66485,0.66446,0.66482,200699997.0
2006-09-18 21:31:00,0.66463,0.66505,0.66454,0.66484,146800001.0
2006-09-18 21:32:00,0.66496,0.66497,0.66457,0.66485,119899999.0
2006-09-18 21:33:00,0.66502,0.66502,0.66463,0.66487,73900000.0
2006-09-18 21:34:00,0.66485,0.66485,0.66452,0.66475,118199998.0
2006-09-18 21:35:00,0.66484,0.66499,0.66456,0.66472,161600002.0
2006-09-18 21:36:00,0.6647,0.66491,0.66445,0.6648,255200000.0
2006-09-18 21:37:00,0.66483,0.66491,0.6647,0.66475,113700000.0
2006-09-18 21:38:00,0.66479,0.66488,0.66468,0.66478,94899999.0
2006-09-18 21:39:00,0.66475,0.66486,0.66466,0.66473,76900000.0
2006-09-18 21:40:00,0.6648,0.66487,0.66449,0.66476,128100000.0
2006-09-18 21:41:00,0.66479,0.66484,0.66442,0.66473,130600001.0
2006-09-18 21:42:00,0.66466,0.66475,0.66462,0.66471,111700002.0
2006-09-18 21:43:00,0.66449,0.66479,0.66449,0.66458,67700000.0
2006-09-18 21:44:00,0.66465,0.66465,0.66452,0.66454,86900000.0
2006-09-18 21:45:00,0.66476,0.66476,0.6646,0.66468,190999997.0
2006-09-18 21:46:00,0.66459,0.66465,0.66445,0.66445,106800000.0
2006-09-18 21:47:00,0.66437,0.66469,0.66433,0.66465,79600000.0
2006-09-18 21:48:00,0.66472,0.6648,0.66463,0.66465,81600000.0
2006-09-18 21:49:00,0.66462,0.66472,0.66449,0.66464,112699999.0
2006-09-18 21:50:00,0.66476,0.66481,0.66453,0.66467,54900000.0
2006-09-18 21:51:00,0.66475,0.66481,0.66455,0.66468,120300001.0
2006-09-18 21:52:00,0.66458,0.66475,0.6645,0.66475,77100000.0
2006-09-18 21:53:00,0.66467,0.66474,0.66449,0.66463,79699999.0
2006-09-18 21:54:00,0.66469,0.66469,0.66459,0.66469,78600001.0
2006-09-18 21:55:00,0.66471,0.66477,0.66461,0.66471,144400000.0
2006-09-18 21:56:00,0.6647,0.6647,0.6646,0.66469,70100000.0
2006-09-18 21:57:00,0.66469,0.66477,0.66455,0.66471,203499995.0
2006-09-18 21:58:00,0.6646,0.6649,0.66454,0.66461,95300000.0
2006-09-18 21:59:00,0.6647,0.66519,0.6647,0.66487,127700001.0
2006-09-18 22:00:00,0.66478,0.66491,0.66458,0.66491,115599999.0
2006-09-18 22:01:00,0.66476,0.66491,0.66452,0.66475,90999998.0
2006-09-18 22:02:00,0.66465,0.66491,0.66453,0.66474,121200001.0
2006-09-18 22:03:00,0.6646,0.6648,0.66452,0.6648,45000000.0
2006-09-18 22:04:00,0.66471,0.66507,0.66461,0.66476,132100001.0
2006-09-18 22:05:00,0.66473,0.66494,0.66458,0.6648,152999999.0
2006-09-18 22:06:00,0.66465,0.66494,0.66462,0.6647,107299999.0
2006-09-18 22:07:00,0.66474,0.66484,0.66469,0.66472,73300000.0
2006-09-18 22:08:00,0.66476,0.66494,0.66465,0.66494,106200000.0
2006-09-18 22:09:00,0.66479,0.66479,0.66463,0.66477,84700000.0
2006-09-18 22:10:00,0.66464,0.66483,0.66456,0.66467,106400000.0
2006-09-18 22:11:00,0.66459,0.66481,0.66459,0.66479,103200000.0
2006-09-18 22:12:00,0.6648,0.66484,0.66465,0.66484,102200000.0
2006-09-18 22:13:00,0.66485,0.66485,0.66453,0.66454,64900000.0
2006-09-18 22:14:00,0.66443,0.6647,0.66441,0.66463,82399999.0
2006-09-18 22:15:00,0.66447,0.66488,0.66446,0.66472,123400000.0
2006-09-18 22:16:00,0.66451,0.66483,0.66434,0.6646,115499999.0
2006-09-18 22:17:00,0.66446,0.66455,0.66432,0.66447,107499999.0
2006-09-18 22:18:00,0.66447,0.66461,0.66417,0.66417,106300000.0
2006-09-18 22:19:00,0.66441,0.66463,0.66424,0.66446,122500000.0
2006-09-18 22:20:00,0.66457,0.66469,0.66446,0.66456,100899999.0
2006-09-18 22:21:00,0.66456,0.66464,0.66441,0.6646,112800000.0
2006-09-18 22:22:00,0.66475,0.66476,0.66456,0.66457,124500001.0
2006-09-18 22:23:00,0.66457,0.66464,0.6645,0.66461,95299998.0
2006-09-18 22:24:00,0.66457,0.66469,0.66452,0.66462,148299999.0
2006-09-18 22:25:00,0.66445,0.66468,0.66445,0.66466,103700000.0
2006-09-18 22:26:00,0.6646,0.66467,0.66445,0.66455,75100001.0
2006-09-18 22:27:00,0.66451,0.66475,0.66451,0.66475,88800000.0
2006-09-18 22:28:00,0.6645,0.6645,0.66443,0.6645,36400000.0
2006-09-18 22:29:00,0.66443,0.66467,0.66435,0.66463,107499998.0
2006-09-18 22:30:00,0.66459,0.66479,0.66428,0.66473,178399999.0
2006-09-18 22:31:00,0.66476,0.66477,0.66439,0.66439,97500000.0
2006-09-18 22:32:00,0.66434,0.6647,0.66434,0.66465,128499999.0
2006-09-18 22:33:00,0.66462,0.66475,0.66453,0.66475,133400000.0
2006-09-18 22:34:00,0.66462,0.66471,0.66441,0.66465,97800000.0
2006-09-18 22:35:00,0.66467,0.66478,0.66452,0.66458,109899999.0
2006-09-18 22:36:00,0.66453,0.66484,0.66448,0.66448,142699999.0
2006-09-18 22:37:00,0.66453,0.66474,0.66445,0.66467,86699999.0
2006-09-18 22:38:00,0.66433,0.66464,0.66411,0.6646,137600003.0
2006-09-18 22:39:00,0.66453,0.66462,0.6645,0.66462,92900000.0
2006-09-18 22:40:00,0.66445,0.66458,0.66427,0.6644,72500000.0
2006-09-18 22:41:00,0.66446,0.66463,0.6643,0.66453,84699999.0
2006-09-18 22:42:00,0.66462,0.66464,0.66446,0.66458,169100000.0
2006-09-18 22:43:00,0.66456,0.66476,0.66419,0.66429,191099998.0
2006-09-18 22:44:00,0.66429,0.66446,0.664,0.66432,176999999.0
2006-09-18 22:45:00,0.66432,0.6646,0.66406,0.66411,159800001.0
2006-09-18 22:46:00,0.66418,0.66424,0.66382,0.66382,175900001.0
2006-09-18 22:47:00,0.66363,0.66402,0.66357,0.66371,148199999.0
2006-09-18 22:48:00,0.66372,0.66399,0.66367,0.66381,106899998.0
2006-09-18 22:49:00,0.66384,0.66392,0.66354,0.66384,101799999.0
2006-09-18 22:50:00,0.66385,0.66391,0.6634,0.66386,190600002.0
2006-09-18 22:51:00,0.6639,0.66398,0.66365,0.66385,163000000.0
2006-09-18 22:52:00,0.66402,0.66402,0.66378,0.66393,116200001.0
2006-09-18 22:53:00,0.66374,0.66381,0.66356,0.66375,57800000.0
2006-09-18 22:54:00,0.6635,0.66363,0.6635,0.6635,161800001.0
2006-09-18 22:55:00,0.66345,0.66381,0.66344,0.66356,112399999.0
2006-09-18 22:56:00,0.6639,0.66396,0.6636,0.66364,106800000.0
2006-09-18 22:57:00,0.66368,0.6639,0.66368,0.66376,81000000.0
2006-09-18 22:58:00,0.66377,0.66391,0.66366,0.66375,73200002.0
2006-09-18 22:59:00,0.66362,0.66386,0.66351,0.66351,217799999.0
2006-09-18 23:00:00,0.66334,0.66414,0.66334,0.66385,55600000.0
2006-09-18 23:01:00,0.66385,0.66407,0.66369,0.66382,113299998.0
2006-09-18 23:02:00,0.66377,0.66383,0.66356,0.66362,83800001.0
2006-09-18 23:03:00,0.66369,0.66377,0.66338,0.66366,67900000.0
2006-09-18 23:04:00,0.66354,0.6638,0.66329,0.66355,128200000.0
2006-09-18 23:05:00,0.66351,0.66367,0.66338,0.6635,130800001.0
2006-09-18 23:06:00,0.66341,0.66377,0.6633,0.66349,152099995.0
2006-09-18 23:07:00,0.66356,0.66356,0.66322,0.66343,82500001.0
2006-09-18 23:08:00,0.6635,0.66361,0.66334,0.66358,133599999.0
2006-09-18 23:09:00,0.66353,0.6639,0.66341,0.66373,94000000.0
2006-09-18 23:10:00,0.66359,0.66371,0.66338,0.66338,115600000.0
2006-09-18 23:11:00,0.66358,0.66373,0.66351,0.66355,115599998.0
2006-09-18 23:12:00,0.66351,0.66376,0.66351,0.66376,95000001.0
2006-09-18 23:13:00,0.66376,0.66379,0.6636,0.6636,92800001.0
2006-09-18 23:14:00,0.66361,0.66372,0.66344,0.66363,173600001.0
2006-09-18 23:15:00,0.6637,0.66385,0.66325,0.66325,116099999.0
2006-09-18 23:16:00,0.66335,0.66382,0.66335,0.66368,120299998.0
2006-09-18 23:17:00,0.66377,0.66377,0.66342,0.66356,100400000.0
2006-09-18 23:18:00,0.66377,0.6639,0.66338,0.66358,129199998.0
2006-09-18 23:19:00,0.66361,0.66367,0.66344,0.66346,68900000.0
2006-09-18 23:20:00,0.66381,0.66388,0.6637,0.6638,118899998.0
2006-09-18 23:21:00,0.66381,0.66389,0.66367,0.66389,142900001.0
2006-09-18 23:22:00,0.66369,0.66378,0.66351,0.66364,126699999.0
2006-09-18 23:23:00,0.66335,0.6635,0.66283,0.66283,88900000.0
2006-09-18 23:24:00,0.6632,0.66356,0.66299,0.66345,90999998.0
2006-09-18 23:25:00,0.66328,0.66334,0.66318,0.66325,84999999.0
2006-09-18 23:26:00,0.66316,0.66335,0.66301,0.66331,146600002.0
2006-09-18 23:27:00,0.66341,0.66349,0.66327,0.66327,75500000.0
2006-09-18 23:28:00,0.6633,0.66344,0.66313,0.66325,116899999.0
2006-09-18 23:29:00,0.66315,0.66337,0.66299,0.66313,98000001.0
2006-09-18 23:30:00,0.66293,0.66335,0.66281,0.66307,127199999.0
2006-09-18 23:31:00,0.66335,0.66354,0.66306,0.6632,124600000.0
2006-09-18 23:32:00,0.66339,0.66339,0.66294,0.66307,107100000.0
2006-09-18 23:33:00,0.66308,0.66323,0.66305,0.66309,85099999.0
2006-09-18 23:34:00,0.66311,0.66321,0.66302,0.66313,94300000.0
2006-09-18 23:35:00,0.66309,0.66314,0.66296,0.66308,49000000.0
2006-09-18 23:36:00,0.66311,0.66344,0.66297,0.66322,80600000.0
2006-09-18 23:37:00,0.66319,0.66333,0.66298,0.66301,91500000.0
2006-09-18 23:38:00,0.663,0.66357,0.66297,0.66339,150600002.0
2006-09-18 23:39:00,0.66319,0.66351,0.66311,0.66336,95099999.0
2006-09-18 23:40:00,0.66335,0.66346,0.66313,0.6634,142500000.0
2006-09-18 23:41:00,0.66346,0.66355,0.66322,0.66322,68900000.0
2006-09-18 23:42:00,0.66319,0.66342,0.66319,0.6634,145000002.0
2006-09-18 23:43:00,0.66341,0.66346,0.66333,0.6634,79700000.0
2006-09-18 23:44:00,0.66341,0.66351,0.66332,0.66342,95799998.0
2006-09-18 23:45:00,0.66353,0.66353,0.66327,0.66348,131699999.0
2006-09-18 23:46:00,0.66335,0.66352,0.66326,0.66352,132300002.0
2006-09-18 23:47:00,0.6635,0.6635,0.66329,0.66342,77200000.0
2006-09-18 23:48:00,0.66353,0.66353,0.66303,0.66337,164900000.0
2006-09-18 23:49:00,0.66328,0.66334,0.66318,0.66328,109099999.0
2006-09-18 23:50:00,0.66303,0.66336,0.66299,0.6633,102199998.0
2006-09-18 23:51:00,0.66342,0.66358,0.66325,0.66358,79000000.0
2006-09-18 23:52:00,0.66351,0.66351,0.66312,0.66329,91600000.0
2006-09-18 23:53:00,0.66328,0.66366,0.66315,0.66344,90200000.0
2006-09-18 23:54:00,0.66328,0.66353,0.66315,0.66343,75599998.0
2006-09-18 23:55:00,0.66341,0.66343,0.66314,0.66327,83800000.0
2006-09-18 23:56:00,0.66359,0.66359,0.66314,0.66333,127099999.0
2006-09-18 23:57:00,0.66329,0.66334,0.66316,0.66326,71800000.0
2006-09-18 23:58:00,0.66313,0.66346,0.66311,0.66345,83999999.0
2006-09-18 23:59:00,0.66333,0.66344,0.66326,0.66334,108300003.0
2006-09-19 00:00:00,0.66341,0.66344,0.6633,0.6634,110900001.0
2006-09-19 00:01:00,0.66343,0.66343,0.66333,0.66333,64099999.0
2006-09-19 00:02:00,0.66332,0.66346,0.6632,0.66338,121899998.0
2006-09-19 00:03:00,0.66351,0.66351,0.6633,0.66345,116700000.0
2006-09-19 00:04:00,0.66347,0.66347,0.66328,0.66344,72400001.0
2006-09-19 00:05:00,0.66349,0.66368,0.66341,0.66342,99500000.0
2006-09-19 00:06:00,0.66349,0.66356,0.66324,0.66341,142100001.0
2006-09-19 00:07:00,0.66333,0.66343,0.66324,0.66343,73799999.0
2006-09-19 00:08:00,0.66355,0.66355,0.66329,0.66342,171200000.0
2006-09-19 00:09:00,0.66352,0.66357,0.66305,0.66331,153499999.0
2006-09-19 00:10:00,0.66325,0.66346,0.66324,0.66345,132500000.0
2006-09-19 00:11:00,0.66341,0.66348,0.66325,0.66339,118699999.0
2006-09-19 00:12:00,0.66334,0.66347,0.66317,0.66337,89800001.0
2006-09-19 00:13:00,0.66328,0.66351,0.66318,0.66338,119800001.0
2006-09-19 00:14:00,0.66314,0.66343,0.66311,0.66324,117300000.0
2006-09-19 00:15:00,0.66327,0.66338,0.66311,0.66318,60400000.0
2006-09-19 00:16:00,0.66326,0.6634,0.66326,0.66331,86300001.0
2006-09-19 00:17:00,0.66328,0.66344,0.66322,0.66338,77000000.0
2006-09-19 00:18:00,0.6634,0.66346,0.66314,0.66314,95599999.0
2006-09-19 00:19:00,0.66326,0.66345,0.66326,0.66345,69300000.0
2006-09-19 00:20:00,0.66324,0.66339,0.66316,0.66339,119900000.0
2006-09-19 00:21:00,0.66329,0.66343,0.6632,0.6633,152099999.0
2006-09-19 00:22:00,0.66312,0.66339,0.66308,0.66318,120100001.0
2006-09-19 00:23:00,0.66342,0.66344,0.66301,0.66307,78199998.0
2006-09-19 00:24:00,0.66327,0.6635,0.66312,0.66344,103799999.0
2006-09-19 00:25:00,0.66333,0.66341,0.66301,0.66324,112499998.0
2006-09-19 00:26:00,0.66344,0.66344,0.66298,0.66319,108400000.0
2006-09-19 00:27:00,0.66344,0.66345,0.66328,0.66343,116200000.0
2006-09-19 00:28:00,0.66326,0.66339,0.66321,0.66338,158500000.0
2006-09-19 00:29:00,0.66325,0.66335,0.6631,0.66322,92100000.0
2006-09-19 00:30:00,0.6632,0.66329,0.66307,0.66328,150500000.0
2006-09-19 00:31:00,0.66336,0.66346,0.66305,0.66307,79500000.0
2006-09-19 00:32:00,0.66336,0.66337,0.6631,0.66315,96500000.0
2006-09-19 00:33:00,0.66319,0.66332,0.66307,0.6631,55900001.0
2006-09-19 00:34:00,0.66324,0.66337,0.66324,0.66336,85299999.0
2006-09-19 00:35:00,0.66332,0.66343,0.66306,0.66322,117000000.0
2006-09-19 00:36:00,0.66337,0.6634,0.66325,0.66327,81900001.0
2006-09-19 00:37:00,0.66333,0.66333,0.66316,0.66329,97100000.0
2006-09-19 00:38:00,0.66322,0.66338,0.66322,0.66335,154099998.0
2006-09-19 00:39:00,0.66337,0.66337,0.66315,0.66325,82299999.0
2006-09-19 00:40:00,0.66325,0.66337,0.66325,0.66332,103699999.0
2006-09-19 00:41:00,0.6633,0.66359,0.66314,0.66329,114299999.0
2006-09-19 00:42:00,0.6632,0.66364,0.66316,0.66342,108899997.0
2006-09-19 00:43:00,0.66367,0.6638,0.66329,0.66333,81000000.0
2006-09-19 00:44:00,0.66349,0.66356,0.66338,0.66354,167100002.0
2006-09-19 00:45:00,0.66334,0.66355,0.66321,0.66347,114199998.0
2006-09-19 00:46:00,0.66354,0.66357,0.66325,0.66348,97799999.0
2006-09-19 00:47:00,0.66355,0.66355,0.66331,0.66347,66100000.0
2006-09-19 00:48:00,0.66361,0.66372,0.66335,0.66357,92099999.0
2006-09-19 00:49:00,0.66362,0.66368,0.66334,0.6635,104200000.0
2006-09-19 00:50:00,0.66354,0.66354,0.66321,0.6634,101100001.0
2006-09-19 00:51:00,0.66333,0.66377,0.66326,0.66349,138300000.0
2006-09-19 00:52:00,0.66328,0.66343,0.66315,0.66325,87200001.0
2006-09-19 00:53:00,0.66333,0.66337,0.66307,0.66329,81900000.0
2006-09-19 00:54:00,0.66324,0.6635,0.66311,0.66342,84200000.0
2006-09-19 00:55:00,0.66338,0.6637,0.66315,0.66345,133900000.0
2006-09-19 00:56:00,0.66338,0.66347,0.6631,0.6634,129700001.0
2006-09-19 00:57:00,0.66352,0.66364,0.66329,0.66351,147800000.0
2006-09-19 00:58:00,0.66348,0.66353,0.66334,0.6634,75300000.0
2006-09-19 00:59:00,0.66333,0.66343,0.66324,0.66335,74700000.0
2006-09-19 01:00:00,0.66338,0.66357,0.66326,0.66326,94299999.0
2006-09-19 01:01:00,0.66329,0.66346,0.66315,0.66329,133599999.0
2006-09-19 01:02:00,0.66334,0.66336,0.66311,0.66334,131599998.0
2006-09-19 01:03:00,0.66311,0.66359,0.66311,0.66359,145600000.0
2006-09-19 01:04:00,0.66327,0.66343,0.66308,0.66343,91900001.0
2006-09-19 01:05:00,0.6634,0.66346,0.66306,0.66323,106700001.0
2006-09-19 01:06:00,0.66332,0.66345,0.66307,0.66321,88200000.0
2006-09-19 01:07:00,0.6634,0.66346,0.6631,0.66319,104900000.0
2006-09-19 01:08:00,0.6631,0.66333,0.6631,0.66318,153600002.0
2006-09-19 01:09:00,0.66314,0.66325,0.66295,0.66311,123399999.0
2006-09-19 01:10:00,0.66291,0.66363,0.66283,0.66334,117799999.0
2006-09-19 01:11:00,0.66318,0.66346,0.6631,0.6631,89200002.0
2006-09-19 01:12:00,0.66319,0.66321,0.66285,0.6629,91100000.0
2006-09-19 01:13:00,0.663,0.66316,0.66288,0.66306,99300000.0
2006-09-19 01:14:00,0.66302,0.6633,0.66288,0.6633,106999999.0
2006-09-19 01:15:00,0.66321,0.66337,0.663,0.66335,89900000.0
2006-09-19 01:16:00,0.66321,0.66352,0.66312,0.66316,147100000.0
2006-09-19 01:17:00,0.66321,0.6634,0.66307,0.66333,70099999.0
2006-09-19 01:18:00,0.66326,0.66342,0.66304,0.6634,193500001.0
2006-09-19 01:19:00,0.66321,0.66321,0.66302,0.6631,73500001.0
2006-09-19 01:20:00,0.66313,0.6633,0.66296,0.66314,151400001.0
2006-09-19 01:21:00,0.66314,0.66335,0.66311,0.66328,121600000.0
2006-09-19 01:22:00,0.66316,0.66339,0.66309,0.66328,196599997.0
2006-09-19 01:23:00,0.6632,0.66335,0.66312,0.6632,80600000.0
2006-09-19 01:24:00,0.66337,0.66337,0.6628,0.663,77300001.0
2006-09-19 01:25:00,0.66299,0.66308,0.66254,0.66254,79800000.0
2006-09-19 01:26:00,0.66249,0.66272,0.66229,0.66257,99999999.0
2006-09-19 01:27:00,0.6624,0.66291,0.6624,0.66287,88300001.0
2006-09-19 01:28:00,0.66265,0.66282,0.66245,0.66252,142500003.0
2006-09-19 01:29:00,0.66248,0.66271,0.66224,0.66251,100300000.0
2006-09-19 01:30:00,0.66245,0.66277,0.66245,0.66262,97099998.0
2006-09-19 01:31:00,0.66253,0.6628,0.66251,0.66259,118700000.0
2006-09-19 01:32:00,0.66234,0.66261,0.66229,0.66257,70100001.0
2006-09-19 01:33:00,0.66233,0.66262,0.66221,0.66222,141300001.0
2006-09-19 01:34:00,0.66236,0.6625,0.66216,0.6624,105800000.0
2006-09-19 01:35:00,0.6625,0.66253,0.66225,0.66236,83500000.0
2006-09-19 01:36:00,0.66233,0.66243,0.66205,0.66228,81700001.0
2006-09-19 01:37:00,0.66242,0.66252,0.66204,0.66204,97599999.0
2006-09-19 01:38:00,0.66235,0.66235,0.6618,0.66202,99900000.0
2006-09-19 01:39:00,0.6619,0.66225,0.66179,0.66192,108199999.0
2006-09-19 01:40:00,0.66214,0.66214,0.66167,0.66177,149800003.0
2006-09-19 01:41:00,0.66192,0.66208,0.6618,0.66187,91499999.0
2006-09-19 01:42:00,0.66189,0.66202,0.66165,0.66192,125300000.0
2006-09-19 01:43:00,0.6621,0.6621,0.66173,0.66185,112000000.0
2006-09-19 01:44:00,0.6619,0.66204,0.66174,0.66204,169600001.0
2006-09-19 01:45:00,0.66215,0.66221,0.66182,0.66199,69300000.0
2006-09-19 01:46:00,0.6619,0.66226,0.6618,0.66207,77299999.0
2006-09-19 01:47:00,0.66222,0.66229,0.66179,0.66186,73600000.0
2006-09-19 01:48:00,0.66188,0.662,0.66177,0.66188,109099999.0
2006-09-19 01:49:00,0.6616,0.66206,0.66159,0.66203,100200000.0
2006-09-19 01:50:00,0.66177,0.66201,0.66152,0.66195,135800002.0
2006-09-19 01:51:00,0.66198,0.66204,0.6617,0.66195,162900000.0
2006-09-19 01:52:00,0.66203,0.66209,0.66162,0.66172,90800001.0
2006-09-19 01:53:00,0.66186,0.662,0.66159,0.6619,122400001.0
2006-09-19 01:54:00,0.66207,0.66218,0.66173,0.662,111200001.0
2006-09-19 01:55:00,0.66196,0.66206,0.66171,0.66187,112800000.0
2006-09-19 01:56:00,0.66185,0.6621,0.66164,0.66167,131700000.0
2006-09-19 01:57:00,0.66183,0.66199,0.66165,0.66167,69700000.0
2006-09-19 01:58:00,0.66171,0.66205,0.66157,0.66204,206899996.0
2006-09-19 01:59:00,0.66207,0.66209,0.66162,0.66193,128399998.0
2006-09-19 02:00:00,0.66193,0.66254,0.66191,0.66195,107100000.0
2006-09-19 02:01:00,0.66186,0.66233,0.66186,0.66214,107400000.0
2006-09-19 02:02:00,0.66206,0.66221,0.66182,0.6621,225599998.0
2006-09-19 02:03:00,0.66201,0.66238,0.66201,0.66235,70100001.0
2006-09-19 02:04:00,0.66216,0.66222,0.66196,0.66197,85100000.0
2006-09-19 02:05:00,0.66202,0.66204,0.66163,0.66188,122200002.0
2006-09-19 02:06:00,0.66187,0.66208,0.66179,0.66191,168800000.0
2006-09-19 02:07:00,0.66206,0.6622,0.66193,0.6622,106800000.0
2006-09-19 02:08:00,0.66207,0.66208,0.66178,0.66204,141900000.0
2006-09-19 02:09:00,0.66212,0.66238,0.66197,0.66197,122500000.0
2006-09-19 02:10:00,0.6621,0.66282,0.6621,0.66244,129699999.0
2006-09-19 02:11:00,0.66228,0.66266,0.66219,0.66256,114900000.0
2006-09-19 02:12:00,0.66267,0.66267,0.66212,0.66246,100500001.0
2006-09-19 02:13:00,0.66277,0.66279,0.66241,0.66263,95300001.0
2006-09-19 02:14:00,0.66276,0.66289,0.66246,0.66265,120199998.0
2006-09-19 02:15:00,0.66279,0.66279,0.66211,0.66218,111499999.0
2006-09-19 02:16:00,0.66216,0.66268,0.6619,0.66225,175800000.0
2006-09-19 02:17:00,0.66205,0.66243,0.66196,0.66214,101399999.0
2006-09-19 02:18:00,0.66206,0.66222,0.66193,0.6621,37700000.0
2006-09-19 02:19:00,0.66201,0.66234,0.66198,0.66216,124200001.0
2006-09-19 02:20:00,0.66217,0.66218,0.66183,0.66195,181499999.0
2006-09-19 02:21:00,0.66191,0.66221,0.66191,0.66214,121999999.0
2006-09-19 02:22:00,0.66205,0.66227,0.66194,0.6621,124799999.0
2006-09-19 02:23:00,0.66195,0.66224,0.66175,0.66206,163199999.0
2006-09-19 02:24:00,0.66227,0.66227,0.66199,0.66213,140400000.0
2006-09-19 02:25:00,0.66203,0.66237,0.6618,0.66212,213899997.0
2006-09-19 02:26:00,0.66208,0.66233,0.66194,0.66194,90200000.0
2006-09-19 02:27:00,0.66237,0.66244,0.66203,0.66217,138300001.0
2006-09-19 02:28:00,0.66217,0.66238,0.66204,0.66232,110100002.0
2006-09-19 02:29:00,0.66234,0.66247,0.66203,0.66218,179999998.0
2006-09-19 02:30:00,0.66239,0.66248,0.6621,0.66235,83599998.0
2006-09-19 02:31:00,0.66237,0.66248,0.66201,0.66248,208899999.0
2006-09-19 02:32:00,0.66244,0.66256,0.66201,0.66226,176899997.0
2006-09-19 02:33:00,0.66224,0.66237,0.66214,0.66233,168600001.0
2006-09-19 02:34:00,0.66234,0.66234,0.66195,0.66231,221299999.0
2006-09-19 02:35:00,0.66224,0.6625,0.66192,0.66222,168699999.0
2006-09-19 02:36:00,0.66237,0.6625,0.66202,0.66228,158599998.0
2006-09-19 02:37:00,0.66214,0.6623,0.66187,0.66219,160800000.0
2006-09-19 02:38:00,0.66221,0.66237,0.66203,0.6622,70000000.0
2006-09-19 02:39:00,0.66198,0.66248,0.66198,0.66236,112800000.0
2006-09-19 02:40:00,0.66227,0.66239,0.66193,0.6623,211999999.0
2006-09-19 02:41:00,0.66238,0.66239,0.66217,0.66227,111100001.0
2006-09-19 02:42:00,0.66223,0.66226,0.66204,0.66211,111600000.0
2006-09-19 02:43:00,0.66208,0.66233,0.66202,0.66233,102899998.0
2006-09-19 02:44:00,0.66237,0.66237,0.66199,0.66222,125600001.0
2006-09-19 02:45:00,0.66231,0.66233,0.66203,0.66225,66200000.0
2006-09-19 02:46:00,0.66216,0.66234,0.66195,0.66209,144599998.0
2006-09-19 02:47:00,0.66246,0.66246,0.66199,0.66218,55400000.0
2006-09-19 02:48:00,0.66225,0.66234,0.66204,0.66212,84499999.0
2006-09-19 02:49:00,0.66214,0.66239,0.66214,0.66231,104199999.0
2006-09-19 02:50:00,0.66246,0.66249,0.66198,0.66215,124700000.0
2006-09-19 02:51:00,0.66219,0.66226,0.66185,0.66204,179899997.0
2006-09-19 02:52:00,0.66215,0.6623,0.66184,0.66207,143100003.0
2006-09-19 02:53:00,0.66207,0.66219,0.66182,0.66199,50200000.0
2006-09-19 02:54:00,0.66192,0.66212,0.66168,0.66183,122799999.0
2006-09-19 02:55:00,0.66168,0.66177,0.66119,0.66146,174200000.0
2006-09-19 02:56:00,0.66138,0.66172,0.66129,0.66134,86700000.0
2006-09-19 02:57:00,0.66116,0.66151,0.66107,0.6614,111999999.0
2006-09-19 02:58:00,0.66137,0.6615,0.66094,0.66101,83600000.0
2006-09-19 02:59:00,0.66077,0.66135,0.66066,0.66115,268200001.0
2006-09-19 03:00:00,0.66108,0.66126,0.66096,0.66114,68600000.0
2006-09-19 03:01:00,0.66098,0.6613,0.66096,0.66127,132600000.0
2006-09-19 03:02:00,0.66119,0.66128,0.66081,0.66123,120899999.0
2006-09-19 03:03:00,0.66126,0.6615,0.66085,0.66114,182599998.0
2006-09-19 03:04:00,0.66103,0.66129,0.66085,0.6609,111599999.0
2006-09-19 03:05:00,0.66058,0.66103,0.66051,0.661,173900003.0
2006-09-19 03:06:00,0.66068,0.661,0.6605,0.66077,92799999.0
2006-09-19 03:07:00,0.66084,0.6609,0.66063,0.66081,98300000.0
2006-09-19 03:08:00,0.66094,0.66105,0.66058,0.66067,186700003.0
2006-09-19 03:09:00,0.66092,0.66137,0.66092,0.66129,75799999.0
2006-09-19 03:10:00,0.66123,0.66146,0.661,0.66126,187999999.0
2006-09-19 03:11:00,0.6614,0.66156,0.66119,0.66134,136899999.0
2006-09-19 03:12:00,0.66146,0.66165,0.66125,0.66153,128400001.0
2006-09-19 03:13:00,0.66131,0.66162,0.66117,0.66162,164100000.0
2006-09-19 03:14:00,0.66161,0.66177,0.66131,0.66131,110900000.0
2006-09-19 03:15:00,0.66115,0.66157,0.66112,0.66156,129399998.0
2006-09-19 03:16:00,0.66157,0.66157,0.66113,0.66135,85299999.0
2006-09-19 03:17:00,0.66162,0.66162,0.66101,0.66101,129599998.0
2006-09-19 03:18:00,0.66141,0.66154,0.66121,0.66148,109299999.0
2006-09-19 03:19:00,0.66153,0.66174,0.66096,0.66174,177200001.0
2006-09-19 03:20:00,0.66164,0.66171,0.66127,0.66165,131700000.0
2006-09-19 03:21:00,0.66169,0.66182,0.66144,0.66164,152600002.0
2006-09-19 03:22:00,0.66182,0.66182,0.6614,0.66153,89300000.0
2006-09-19 03:23:00,0.66133,0.66179,0.66122,0.66165,207100002.0
2006-09-19 03:24:00,0.66151,0.66174,0.6614,0.66156,94200000.0
2006-09-19 03:25:00,0.66162,0.6617,0.66131,0.66152,78900000.0
2006-09-19 03:26:00,0.66175,0.66184,0.66131,0.66141,110400001.0
2006-09-19 03:27:00,0.66166,0.6617,0.66127,0.66141,125700001.0
2006-09-19 03:28:00,0.66151,0.6617,0.66141,0.66145,104700000.0
2006-09-19 03:29:00,0.66166,0.66196,0.66151,0.6618,172400001.0
2006-09-19 03:30:00,0.66187,0.66189,0.66142,0.66142,78899999.0
2006-09-19 03:31:00,0.66176,0.66189,0.66142,0.6617,94100000.0
2006-09-19 03:32:00,0.66162,0.66198,0.66139,0.6619,66499999.0
2006-09-19 03:33:00,0.66156,0.66182,0.66146,0.66172,137899999.0
2006-09-19 03:34:00,0.6617,0.66193,0.66158,0.6619,98700000.0
2006-09-19 03:35:00,0.66202,0.66202,0.66139,0.66176,166400000.0
2006-09-19 03:36:00,0.66152,0.66171,0.66143,0.66167,149399997.0
2006-09-19 03:37:00,0.66164,0.6617,0.66142,0.66167,105600000.0
2006-09-19 03:38:00,0.66175,0.66178,0.6614,0.6615,78200000.0
2006-09-19 03:39:00,0.66133,0.66174,0.66132,0.66172,67900000.0
2006-09-19 03:40:00,0.6616,0.6618,0.66143,0.66148,163400002.0
2006-09-19 03:41:00,0.66148,0.66175,0.66118,0.66175,161700001.0
2006-09-19 03:42:00,0.66149,0.66159,0.66124,0.66159,156899996.0
2006-09-19 03:43:00,0.66154,0.6616,0.66131,0.66137,173899999.0
2006-09-19 03:44:00,0.66143,0.66159,0.66143,0.66155,152499998.0
2006-09-19 03:45:00,0.66164,0.66164,0.66133,0.66138,79500000.0
2006-09-19 03:46:00,0.66145,0.66166,0.66132,0.66149,178700002.0
2006-09-19 03:47:00,0.6615,0.66166,0.66133,0.66142,142300001.0
2006-09-19 03:48:00,0.66152,0.66158,0.66113,0.6613,198299997.0
2006-09-19 03:49:00,0.66144,0.66182,0.66133,0.66182,80500000.0
2006-09-19 03:50:00,0.66159,0.66181,0.66116,0.66181,167800001.0
2006-09-19 03:51:00,0.66178,0.66203,0.66168,0.66192,116399999.0
2006-09-19 03:52:00,0.66199,0.66199,0.66153,0.66155,88700000.0
2006-09-19 03:53:00,0.66155,0.66199,0.66155,0.66182,129199998.0
2006-09-19 03:54:00,0.66185,0.66238,0.66185,0.66238,80699998.0
2006-09-19 03:55:00,0.66216,0.66223,0.66184,0.66221,150399999.0
2006-09-19 03:56:00,0.66206,0.66225,0.66203,0.66222,137500000.0
2006-09-19 03:57:00,0.66224,0.66235,0.66186,0.66228,150100001.0
2006-09-19 03:58:00,0.6623,0.66237,0.66191,0.66215,188799999.0
2006-09-19 03:59:00,0.66245,0.66266,0.66237,0.66264,64399998.0
2006-09-19 04:00:00,0.66257,0.66264,0.66228,0.66238,95400000.0
2006-09-19 04:01:00,0.66242,0.66269,0.6622,0.6622,111200000.0
2006-09-19 04:02:00,0.6622,0.66268,0.6621,0.6626,35200000.0
2006-09-19 04:03:00,0.66242,0.66252,0.6621,0.6621,127800001.0
2006-09-19 04:04:00,0.66228,0.66261,0.66218,0.66245,122900000.0
2006-09-19 04:05:00,0.66232,0.66248,0.66226,0.66243,145700000.0
2006-09-19 04:06:00,0.66232,0.66246,0.66138,0.66201,257900003.0
2006-09-19 04:07:00,0.66209,0.66247,0.66203,0.66226,109200000.0
2006-09-19 04:08:00,0.66231,0.66247,0.66211,0.6623,61400000.0
2006-09-19 04:09:00,0.66227,0.66249,0.66218,0.6624,106400000.0
2006-09-19 04:10:00,0.66223,0.66246,0.6621,0.66238,124900001.0
2006-09-19 04:11:00,0.66243,0.6626,0.66225,0.66258,83000001.0
2006-09-19 04:12:00,0.66259,0.66259,0.66227,0.66242,174800000.0
2006-09-19 04:13:00,0.66203,0.6626,0.66203,0.66215,105300000.0
2006-09-19 04:14:00,0.6617,0.66244,0.6617,0.66218,156199998.0
2006-09-19 04:15:00,0.66221,0.6626,0.66205,0.66232,155600001.0
2006-09-19 04:16:00,0.66213,0.66253,0.66213,0.66248,145400000.0
2006-09-19 04:17:00,0.66247,0.66268,0.66236,0.66265,121899999.0
2006-09-19 04:18:00,0.66247,0.66251,0.66213,0.66237,225100001.0
2006-09-19 04:19:00,0.66241,0.66257,0.66228,0.66245,90800000.0
2006-09-19 04:20:00,0.66248,0.66248,0.66221,0.66221,48800000.0
2006-09-19 04:21:00,0.66223,0.66264,0.66223,0.66245,202600001.0
2006-09-19 04:22:00,0.66243,0.66252,0.6621,0.66251,246300000.0
2006-09-19 04:23:00,0.66258,0.66282,0.66233,0.66246,159900000.0
2006-09-19 04:24:00,0.66276,0.66291,0.66249,0.66274,79400000.0
2006-09-19 04:25:00,0.66272,0.66289,0.66244,0.66252,120499997.0
2006-09-19 04:26:00,0.66244,0.66275,0.66237,0.66262,98300000.0
2006-09-19 04:27:00,0.66278,0.66289,0.66227,0.66246,138400001.0
2006-09-19 04:28:00,0.66246,0.663,0.66232,0.66271,152999998.0
2006-09-19 04:29:00,0.66256,0.66284,0.6624,0.66275,60400000.0
2006-09-19 04:30:00,0.66273,0.66276,0.66233,0.66242,148000000.0
2006-09-19 04:31:00,0.66256,0.66279,0.66233,0.6624,156400001.0
2006-09-19 04:32:00,0.66251,0.6629,0.66236,0.66289,117699999.0
2006-09-19 04:33:00,0.66263,0.66295,0.66259,0.66295,112800001.0
2006-09-19 04:34:00,0.66267,0.66287,0.66253,0.66279,118300003.0
2006-09-19 04:35:00,0.66263,0.66283,0.66243,0.66267,138800001.0
2006-09-19 04:36:00,0.66272,0.66278,0.66241,0.66268,90499998.0
2006-09-19 04:37:00,0.66276,0.66284,0.66231,0.6625,101199999.0
2006-09-19 04:38:00,0.66263,0.66264,0.66218,0.66238,80499999.0
2006-09-19 04:39:00,0.66252,0.66255,0.66213,0.66224,132700000.0
2006-09-19 04:40:00,0.66235,0.66257,0.66221,0.66221,102599999.0
2006-09-19 04:41:00,0.66223,0.66242,0.66214,0.66233,73400000.0
2006-09-19 04:42:00,0.66234,0.66246,0.66199,0.66238,155999999.0
2006-09-19 04:43:00,0.66239,0.66253,0.66224,0.66244,135100001.0
2006-09-19 04:44:00,0.66233,0.6624,0.6621,0.6624,163500000.0
2006-09-19 04:45:00,0.66226,0.66252,0.66223,0.66239,141299999.0
2006-09-19 04:46:00,0.66237,0.66265,0.66216,0.66253,188700000.0
2006-09-19 04:47:00,0.66247,0.66253,0.66207,0.66231,135500000.0
2006-09-19 04:48:00,0.66224,0.6625,0.66195,0.66238,168999997.0
2006-09-19 04:49:00,0.66223,0.66261,0.66191,0.66245,131700000.0
2006-09-19 04:50:00,0.66251,0.66253,0.66224,0.66243,98400000.0
2006-09-19 04:51:00,0.66226,0.66229,0.66202,0.66202,84599999.0
2006-09-19 04:52:00,0.66223,0.66241,0.66211,0.66238,95400001.0
2006-09-19 04:53:00,0.66244,0.66244,0.6621,0.66232,116700000.0
2006-09-19 04:54:00,0.66218,0.6625,0.66201,0.66246,80399999.0
2006-09-19 04:55:00,0.6623,0.6623,0.66203,0.66203,147000001.0
2006-09-19 04:56:00,0.66229,0.66241,0.66198,0.66239,110300001.0
2006-09-19 04:57:00,0.66218,0.66243,0.66216,0.66231,107300000.0
2006-09-19 04:58:00,0.66219,0.6624,0.66189,0.66189,123400000.0
2006-09-19 04:59:00,0.66202,0.66264,0.66202,0.66241,191399998.0
2006-09-19 05:00:00,0.66226,0.66242,0.66214,0.66235,134599999.0
2006-09-19 05:01:00,0.66204,0.66245,0.66204,0.66243,111399999.0
2006-09-19 05:02:00,0.6625,0.66255,0.6622,0.6624,133500001.0
2006-09-19 05:03:00,0.66244,0.66248,0.66192,0.66192,156299999.0
2006-09-19 05:04:00,0.66226,0.6626,0.66203,0.66226,199399997.0
2006-09-19 05:05:00,0.66222,0.66228,0.66183,0.66207,157799999.0
2006-09-19 05:06:00,0.66204,0.66234,0.66197,0.66214,100699999.0
2006-09-19 05:07:00,0.66205,0.66224,0.6619,0.6622,138699999.0
2006-09-19 05:08:00,0.66219,0.66225,0.66181,0.66217,143599998.0
2006-09-19 05:09:00,0.66227,0.66228,0.66181,0.66216,68399999.0
2006-09-19 05:10:00,0.6623,0.66234,0.66185,0.662,84599999.0
2006-09-19 05:11:00,0.66222,0.66222,0.66174,0.66195,89800000.0
2006-09-19 05:12:00,0.66214,0.66214,0.66185,0.6621,69000000.0
2006-09-19 05:13:00,0.66222,0.66244,0.66181,0.66241,160199999.0
2006-09-19 05:14:00,0.66227,0.66243,0.66192,0.66213,127799999.0
2006-09-19 05:15:00,0.66225,0.66242,0.66194,0.66204,75700000.0
2006-09-19 05:16:00,0.66216,0.66274,0.66216,0.66234,156099999.0
2006-09-19 05:17:00,0.66222,0.66241,0.66208,0.66241,90700000.0
2006-09-19 05:18:00,0.66202,0.66247,0.66196,0.66247,80000001.0
2006-09-19 05:19:00,0.66232,0.66242,0.6619,0.66194,92599998.0
2006-09-19 05:20:00,0.66189,0.66203,0.66174,0.66176,93499999.0
2006-09-19 05:21:00,0.66164,0.66212,0.66148,0.6621,62800000.0
2006-09-19 05:22:00,0.66215,0.66216,0.66175,0.66199,99100001.0
2006-09-19 05:23:00,0.66222,0.66235,0.66192,0.66192,66100000.0
2006-09-19 05:24:00,0.66211,0.66219,0.66199,0.66216,153099999.0
2006-09-19 05:25:00,0.66213,0.66224,0.66205,0.66219,216400003.0
2006-09-19 05:26:00,0.66205,0.66231,0.66201,0.66231,81500000.0
2006-09-19 05:27:00,0.66234,0.66234,0.66175,0.66198,100300000.0
2006-09-19 05:28:00,0.66214,0.66225,0.66199,0.66224,108999999.0
2006-09-19 05:29:00,0.66185,0.66213,0.66177,0.66194,121699997.0
2006-09-19 05:30:00,0.66229,0.66232,0.6619,0.6619,92400000.0
2006-09-19 05:31:00,0.66221,0.66222,0.66196,0.66217,114800000.0
2006-09-19 05:32:00,0.66226,0.66239,0.66212,0.66228,165300002.0
2006-09-19 05:33:00,0.66229,0.66231,0.66189,0.66202,105999999.0
2006-09-19 05:34:00,0.66219,0.66231,0.66194,0.6622,183899997.0
2006-09-19 05:35:00,0.66221,0.66227,0.66187,0.66217,165600000.0
2006-09-19 05:36:00,0.66231,0.66231,0.66193,0.66221,102900000.0
2006-09-19 05:37:00,0.66225,0.6624,0.66208,0.66208,109199998.0
2006-09-19 05:38:00,0.66187,0.66225,0.66184,0.66207,79700000.0
2006-09-19 05:39:00,0.66196,0.6622,0.66195,0.66216,92799999.0
2006-09-19 05:40:00,0.66225,0.66234,0.66201,0.6622,201200001.0
2006-09-19 05:41:00,0.66226,0.66234,0.66197,0.66222,69300001.0
2006-09-19 05:42:00,0.66225,0.6624,0.662,0.66229,132100000.0
2006-09-19 05:43:00,0.66227,0.66229,0.66196,0.66208,109900001.0
2006-09-19 05:44:00,0.66202,0.66212,0.6619,0.66208,58300000.0
2006-09-19 05:45:00,0.66203,0.66217,0.6619,0.66208,163800003.0
2006-09-19 05:46:00,0.66209,0.66229,0.6618,0.66214,135200000.0
2006-09-19 05:47:00,0.66215,0.66252,0.66209,0.66228,192700000.0
2006-09-19 05:48:00,0.66229,0.66242,0.66209,0.66228,121400000.0
2006-09-19 05:49:00,0.6624,0.66256,0.66226,0.66252,154299999.0
2006-09-19 05:50:00,0.66252,0.66257,0.66222,0.66241,144199997.0
2006-09-19 05:51:00,0.6623,0.6624,0.66216,0.66233,106300000.0
2006-09-19 05:52:00,0.66225,0.66231,0.66209,0.66222,122500000.0
2006-09-19 05:53:00,0.66204,0.66251,0.66204,0.66245,92400000.0
2006-09-19 05:54:00,0.66241,0.66244,0.66213,0.66235,112099999.0
2006-09-19 05:55:00,0.66239,0.66248,0.66209,0.66233,85600000.0
2006-09-19 05:56:00,0.66235,0.6625,0.66222,0.6625,153100001.0
2006-09-19 05:57:00,0.66224,0.66246,0.66209,0.66232,104500000.0
2006-09-19 05:58:00,0.66242,0.66244,0.66221,0.66227,110600002.0
2006-09-19 05:59:00,0.66245,0.66255,0.66238,0.66244,116600002.0
2006-09-19 06:00:00,0.66232,0.66241,0.66219,0.66236,108299999.0
2006-09-19 06:01:00,0.66253,0.66253,0.66233,0.66233,166200000.0
2006-09-19 06:02:00,0.66239,0.6625,0.66233,0.66235,102900000.0
2006-09-19 06:03:00,0.66237,0.66252,0.66237,0.66252,39500000.0
2006-09-19 06:04:00,0.66253,0.66256,0.66226,0.6623,155300002.0
2006-09-19 06:05:00,0.6624,0.6625,0.66207,0.66231,113199999.0
2006-09-19 06:06:00,0.66222,0.66232,0.66211,0.66216,112800001.0
2006-09-19 06:07:00,0.66223,0.66237,0.66205,0.66207,196100000.0
2006-09-19 06:08:00,0.66214,0.66241,0.66186,0.6623,158399998.0
2006-09-19 06:09:00,0.66211,0.66238,0.66189,0.66206,145800000.0
2006-09-19 06:10:00,0.66212,0.66248,0.66192,0.66192,113599996.0
2006-09-19 06:11:00,0.66198,0.66227,0.66198,0.66217,94300001.0
2006-09-19 06:12:00,0.66229,0.66242,0.66204,0.66237,103900000.0
2006-09-19 06:13:00,0.66228,0.66245,0.66207,0.66207,207899995.0
2006-09-19 06:14:00,0.66224,0.66231,0.66212,0.66216,140800000.0
2006-09-19 06:15:00,0.66204,0.66231,0.66196,0.66219,151200001.0
2006-09-19 06:16:00,0.66198,0.66223,0.66182,0.66223,132500002.0
2006-09-19 06:17:00,0.66223,0.66242,0.662,0.6624,121600001.0
2006-09-19 06:18:00,0.66211,0.66231,0.66184,0.66216,153699998.0
2006-09-19 06:19:00,0.6621,0.66226,0.66203,0.66203,100300000.0
2006-09-19 06:20:00,0.66237,0.66244,0.66202,0.66223,113799998.0
2006-09-19 06:21:00,0.6624,0.6624,0.6621,0.66228,136899998.0
2006-09-19 06:22:00,0.66211,0.66224,0.66196,0.66208,70899999.0
2006-09-19 06:23:00,0.66195,0.66241,0.6618,0.66229,103799999.0
2006-09-19 06:24:00,0.6622,0.66228,0.66178,0.66197,158600001.0
2006-09-19 06:25:00,0.66192,0.66228,0.66184,0.66205,109999999.0
2006-09-19 06:26:00,0.6618,0.66209,0.66175,0.66209,107900000.0
2006-09-19 06:27:00,0.66214,0.66214,0.66174,0.66187,134400000.0
2006-09-19 06:28:00,0.66199,0.66221,0.66199,0.66213,80600000.0
2006-09-19 06:29:00,0.66192,0.66209,0.66182,0.66208,120400000.0
2006-09-19 06:30:00,0.66208,0.66218,0.66167,0.66178,135099999.0
2006-09-19 06:31:00,0.66202,0.66215,0.66186,0.66199,248999999.0
2006-09-19 06:32:00,0.66206,0.66219,0.66195,0.66205,123999999.0
2006-09-19 06:33:00,0.66188,0.66239,0.66188,0.66215,101400000.0
2006-09-19 06:34:00,0.66214,0.6622,0.66177,0.6621,187099999.0
2006-09-19 06:35:00,0.66208,0.66218,0.66177,0.66189,157899999.0
2006-09-19 06:36:00,0.66201,0.66209,0.6617,0.6619,74699999.0
2006-09-19 06:37:00,0.66187,0.66214,0.66184,0.66199,137100002.0
2006-09-19 06:38:00,0.66205,0.6621,0.66167,0.66197,170100001.0
2006-09-19 06:39:00,0.66215,0.66215,0.66187,0.66212,125200000.0
2006-09-19 06:40:00,0.66199,0.66228,0.66196,0.66216,73600000.0
2006-09-19 06:41:00,0.66219,0.66219,0.66191,0.66193,100000001.0
2006-09-19 06:42:00,0.66179,0.66228,0.66179,0.66218,93399999.0
2006-09-19 06:43:00,0.66207,0.66234,0.66199,0.66232,110400001.0
2006-09-19 06:44:00,0.66229,0.66233,0.66198,0.66198,135999998.0
2006-09-19 06:45:00,0.66225,0.66229,0.66194,0.66227,105100000.0
2006-09-19 06:46:00,0.66213,0.66223,0.66202,0.66223,143300003.0
2006-09-19 06:47:00,0.66227,0.66245,0.66202,0.66212,75600000.0
2006-09-19 06:48:00,0.66219,0.66237,0.66215,0.66237,57500000.0
2006-09-19 06:49:00,0.66236,0.66245,0.66229,0.66239,93999999.0
2006-09-19 06:50:00,0.66231,0.66248,0.66217,0.66236,164100003.0
2006-09-19 06:51:00,0.66245,0.66249,0.66216,0.66231,153800002.0
2006-09-19 06:52:00,0.66233,0.66253,0.66206,0.66249,161099998.0
2006-09-19 06:53:00,0.66225,0.66265,0.66218,0.66254,98999999.0
2006-09-19 06:54:00,0.6627,0.66275,0.66234,0.66255,151999998.0
2006-09-19 06:55:00,0.66241,0.66261,0.66227,0.66243,160799999.0
2006-09-19 06:56:00,0.66241,0.66265,0.66241,0.66253,102000001.0
2006-09-19 06:57:00,0.66257,0.6627,0.66205,0.6625,160100000.0
2006-09-19 06:58:00,0.66218,0.66246,0.66194,0.66221,153599999.0
2006-09-19 06:59:00,0.66195,0.66228,0.6619,0.66208,94399999.0
2006-09-19 07:00:00,0.66215,0.66225,0.66184,0.66225,84100001.0
2006-09-19 07:01:00,0.66229,0.66243,0.66197,0.66198,100899998.0
2006-09-19 07:02:00,0.66203,0.66234,0.66163,0.66188,190500000.0
2006-09-19 07:03:00,0.6624,0.66253,0.66223,0.66245,112500002.0
2006-09-19 07:04:00,0.66244,0.66244,0.66214,0.66236,92200000.0
2006-09-19 07:05:00,0.66235,0.66252,0.66193,0.66252,98000000.0
2006-09-19 07:06:00,0.66249,0.66268,0.66206,0.66208,159700000.0
2006-09-19 07:07:00,0.66233,0.66244,0.66209,0.66238,102800002.0
2006-09-19 07:08:00,0.6625,0.6625,0.66191,0.66191,80500000.0
2006-09-19 07:09:00,0.66183,0.66242,0.66183,0.66206,121099999.0
2006-09-19 07:10:00,0.66198,0.66234,0.66193,0.66207,90900000.0
2006-09-19 07:11:00,0.66204,0.66242,0.66204,0.66221,86900001.0
2006-09-19 07:12:00,0.66239,0.66249,0.66191,0.66238,92199999.0
2006-09-19 07:13:00,0.66214,0.66231,0.66198,0.66209,96399998.0
2006-09-19 07:14:00,0.6624,0.66246,0.66205,0.66243,125600002.0
2006-09-19 07:15:00,0.66233,0.66252,0.66212,0.66252,51600001.0
2006-09-19 07:16:00,0.66238,0.66243,0.66195,0.66195,127399998.0
2006-09-19 07:17:00,0.66212,0.66228,0.66202,0.66212,96799998.0
2006-09-19 07:18:00,0.66238,0.66238,0.66185,0.66209,179400002.0
2006-09-19 07:19:00,0.6621,0.66235,0.66187,0.66213,124899999.0
2006-09-19 07:20:00,0.66218,0.66238,0.66194,0.66238,102000001.0
2006-09-19 07:21:00,0.66225,0.66239,0.66203,0.66225,101199998.0
2006-09-19 07:22:00,0.66218,0.66238,0.66194,0.66228,119000001.0
2006-09-19 07:23:00,0.66213,0.66233,0.6619,0.66213,65500000.0
2006-09-19 07:24:00,0.66201,0.66239,0.66192,0.66237,77500002.0
2006-09-19 07:25:00,0.66229,0.66235,0.6619,0.66231,155399998.0
2006-09-19 07:26:00,0.66225,0.66238,0.66207,0.66236,97399999.0
2006-09-19 07:27:00,0.66239,0.66243,0.6619,0.66228,128400000.0
2006-09-19 07:28:00,0.6622,0.66235,0.66195,0.66215,96799998.0
2006-09-19 07:29:00,0.66227,0.66239,0.66195,0.66231,153600001.0
2006-09-19 07:30:00,0.66196,0.66231,0.6619,0.66226,121000000.0
2006-09-19 07:31:00,0.66222,0.66235,0.66189,0.66189,120100002.0
2006-09-19 07:32:00,0.66223,0.66238,0.66179,0.66217,132399999.0
2006-09-19 07:33:00,0.66217,0.66231,0.66182,0.66211,118500001.0
2006-09-19 07:34:00,0.66188,0.66221,0.6618,0.6618,102699999.0
2006-09-19 07:35:00,0.66213,0.66226,0.66192,0.66225,144799999.0
2006-09-19 07:36:00,0.66194,0.66213,0.66175,0.66206,100600000.0
2006-09-19 07:37:00,0.66219,0.66219,0.66151,0.66173,110999999.0
2006-09-19 07:38:00,0.66178,0.6622,0.66157,0.66192,152699999.0
2006-09-19 07:39:00,0.66182,0.66189,0.6616,0.66185,108600001.0
2006-09-19 07:40:00,0.66191,0.66202,0.66156,0.66193,148600001.0
2006-09-19 07:41:00,0.66197,0.662,0.66134,0.66134,79899999.0
2006-09-19 07:42:00,0.6617,0.66179,0.66146,0.66156,83699999.0
2006-09-19 07:43:00,0.66164,0.66175,0.66124,0.66125,130000000.0
2006-09-19 07:44:00,0.66179,0.66194,0.66121,0.66121,58899999.0
2006-09-19 07:45:00,0.66141,0.66189,0.66124,0.66151,198399996.0
2006-09-19 07:46:00,0.6615,0.66173,0.66142,0.66169,120800000.0
2006-09-19 07:47:00,0.66153,0.6619,0.66131,0.6619,94699999.0
2006-09-19 07:48:00,0.66169,0.66169,0.66123,0.66153,104699999.0
2006-09-19 07:49:00,0.66157,0.66181,0.66146,0.66175,179400004.0
2006-09-19 07:50:00,0.66179,0.66187,0.66137,0.66159,121100000.0
2006-09-19 07:51:00,0.66153,0.66181,0.6613,0.66133,124099999.0
2006-09-19 07:52:00,0.66161,0.66182,0.66132,0.66142,80200000.0
2006-09-19 07:53:00,0.66179,0.66207,0.66167,0.66201,203200001.0
2006-09-19 07:54:00,0.66213,0.66222,0.66161,0.66215,185800001.0
2006-09-19 07:55:00,0.66213,0.6622,0.66175,0.66192,64799999.0
2006-09-19 07:56:00,0.66213,0.6622,0.6618,0.662,95300000.0
2006-09-19 07:57:00,0.66197,0.66209,0.6615,0.6615,173899998.0
2006-09-19 07:58:00,0.66202,0.66224,0.66175,0.66209,153200001.0
2006-09-19 07:59:00,0.6621,0.66229,0.66191,0.66227,80400000.0
2006-09-19 08:00:00,0.6622,0.66257,0.66199,0.66234,210300002.0
2006-09-19 08:01:00,0.6623,0.66243,0.66207,0.66243,101800001.0
2006-09-19 08:02:00,0.66241,0.66269,0.66218,0.66248,159600001.0
2006-09-19 08:03:00,0.6626,0.66265,0.6622,0.6622,109399999.0
2006-09-19 08:04:00,0.66228,0.66236,0.66205,0.6622,97899999.0
2006-09-19 08:05:00,0.66214,0.66246,0.662,0.66224,126100002.0
2006-09-19 08:06:00,0.66216,0.66246,0.66196,0.66233,221199997.0
2006-09-19 08:07:00,0.66205,0.66256,0.66202,0.66202,178799998.0
2006-09-19 08:08:00,0.66248,0.66248,0.66204,0.66226,147100001.0
2006-09-19 08:09:00,0.66213,0.66246,0.66205,0.66235,104300001.0
2006-09-19 08:10:00,0.66239,0.66239,0.66192,0.66216,102200000.0
2006-09-19 08:11:00,0.6624,0.6624,0.66199,0.66219,82600000.0
2006-09-19 08:12:00,0.66205,0.66227,0.66179,0.66222,95200000.0
2006-09-19 08:13:00,0.66218,0.66218,0.66177,0.66215,130400000.0
2006-09-19 08:14:00,0.66234,0.66234,0.66176,0.6622,103199999.0
2006-09-19 08:15:00,0.66237,0.6624,0.66205,0.66205,115700000.0
2006-09-19 08:16:00,0.66214,0.66223,0.66165,0.662,145100002.0
2006-09-19 08:17:00,0.66185,0.66215,0.66179,0.66198,83799999.0
2006-09-19 08:18:00,0.66184,0.66215,0.66176,0.66176,175900000.0
2006-09-19 08:19:00,0.66191,0.6621,0.66187,0.66192,100500000.0
2006-09-19 08:20:00,0.66199,0.66207,0.66164,0.662,181200000.0
2006-09-19 08:21:00,0.66209,0.66209,0.66157,0.66178,104800000.0
2006-09-19 08:22:00,0.66173,0.66194,0.66155,0.66189,96800003.0
2006-09-19 08:23:00,0.66186,0.66186,0.66144,0.66169,88800000.0
2006-09-19 08:24:00,0.66191,0.66211,0.66154,0.66211,148400000.0
2006-09-19 08:25:00,0.66214,0.66214,0.6617,0.66204,135799999.0
2006-09-19 08:26:00,0.66216,0.66216,0.66138,0.66164,179000000.0
2006-09-19 08:27:00,0.66177,0.66183,0.66151,0.6618,131300001.0
2006-09-19 08:28:00,0.662,0.662,0.66159,0.66187,126200001.0
2006-09-19 08:29:00,0.66183,0.66191,0.66142,0.6615,123400000.0
2006-09-19 08:30:00,0.66159,0.6619,0.66128,0.66151,178399998.0
2006-09-19 08:31:00,0.6616,0.6618,0.66136,0.66161,51000000.0
2006-09-19 08:32:00,0.66182,0.66189,0.66134,0.66164,116399998.0
2006-09-19 08:33:00,0.66168,0.6618,0.66119,0.66162,140299998.0
2006-09-19 08:34:00,0.66157,0.66188,0.66134,0.66134,115400000.0
2006-09-19 08:35:00,0.66168,0.66219,0.66153,0.66219,98700000.0
2006-09-19 08:36:00,0.66219,0.66228,0.66169,0.66169,92300000.0
2006-09-19 08:37:00,0.66203,0.66234,0.66182,0.66222,147199998.0
2006-09-19 08:38:00,0.66232,0.66245,0.66212,0.66241,147800003.0
2006-09-19 08:39:00,0.66234,0.66234,0.66203,0.66211,128699999.0
2006-09-19 08:40:00,0.66205,0.66225,0.66185,0.66218,139400002.0
2006-09-19 08:41:00,0.66166,0.6623,0.66163,0.6623,139999998.0
2006-09-19 08:42:00,0.66206,0.66226,0.66193,0.66222,94500000.0
2006-09-19 08:43:00,0.66207,0.66226,0.66183,0.6622,180000000.0
2006-09-19 08:44:00,0.6619,0.66228,0.6619,0.66217,90000000.0
2006-09-19 08:45:00,0.6623,0.66253,0.66216,0.66231,103300000.0
2006-09-19 08:46:00,0.6627,0.66271,0.66217,0.6623,86400000.0
2006-09-19 08:47:00,0.66228,0.66247,0.66215,0.66223,69300000.0
2006-09-19 08:48:00,0.66208,0.66264,0.66193,0.66219,118600000.0
2006-09-19 08:49:00,0.66226,0.66228,0.66183,0.66183,66899999.0
2006-09-19 08:50:00,0.6619,0.66231,0.6619,0.66228,112999999.0
2006-09-19 08:51:00,0.66229,0.66244,0.66204,0.66226,100400000.0
2006-09-19 08:52:00,0.66225,0.66255,0.66199,0.66255,90700000.0
2006-09-19 08:53:00,0.66213,0.66236,0.66191,0.66214,87599999.0
2006-09-19 08:54:00,0.66231,0.66249,0.66196,0.66241,144099998.0
2006-09-19 08:55:00,0.66226,0.66246,0.66215,0.6624,153500003.0
2006-09-19 08:56:00,0.6625,0.6625,0.66168,0.66224,120799999.0
2006-09-19 08:57:00,0.66236,0.66243,0.66213,0.66228,149000002.0
2006-09-19 08:58:00,0.66207,0.66264,0.662,0.66231,178599999.0
2006-09-19 08:59:00,0.66189,0.66211,0.66182,0.66189,135300001.0
2006-09-19 09:00:00,0.6619,0.66205,0.66171,0.66205,68599999.0
2006-09-19 09:01:00,0.66214,0.66225,0.66191,0.66206,84000001.0
2006-09-19 09:02:00,0.662,0.66223,0.66193,0.66223,54500001.0
2006-09-19 09:03:00,0.66237,0.66243,0.66196,0.66232,64499999.0
2006-09-19 09:04:00,0.66223,0.66242,0.66197,0.66242,191400000.0
2006-09-19 09:05:00,0.66215,0.66236,0.66209,0.66227,117100001.0
2006-09-19 09:06:00,0.66212,0.66225,0.66198,0.66215,98000000.0
2006-09-19 09:07:00,0.66217,0.66224,0.66185,0.66201,101300000.0
2006-09-19 09:08:00,0.66206,0.66229,0.66188,0.66215,109200000.0
2006-09-19 09:09:00,0.66211,0.66224,0.66169,0.66209,142999999.0
2006-09-19 09:10:00,0.66206,0.6622,0.66175,0.66205,149100000.0
2006-09-19 09:11:00,0.66194,0.66211,0.6618,0.66198,97899999.0
2006-09-19 09:12:00,0.6615,0.66199,0.6615,0.66199,96200001.0
2006-09-19 09:13:00,0.66194,0.66208,0.66149,0.66149,178899998.0
2006-09-19 09:14:00,0.66148,0.66205,0.66148,0.66202,81600000.0
2006-09-19 09:15:00,0.66156,0.66177,0.66132,0.66177,127399999.0
2006-09-19 09:16:00,0.66175,0.66198,0.66157,0.66198,48200000.0
2006-09-19 09:17:00,0.66172,0.66192,0.66135,0.66166,165300002.0
2006-09-19 09:18:00,0.66189,0.66203,0.66165,0.66177,74200001.0
2006-09-19 09:19:00,0.6618,0.66194,0.66167,0.66176,152900001.0
2006-09-19 09:20:00,0.66156,0.6619,0.66145,0.66177,106500000.0
2006-09-19 09:21:00,0.66179,0.6619,0.66139,0.6616,129000000.0
2006-09-19 09:22:00,0.66182,0.66187,0.66136,0.66153,77900000.0
2006-09-19 09:23:00,0.66143,0.66183,0.66136,0.6617,170300002.0
2006-09-19 09:24:00,0.66162,0.66162,0.66128,0.66133,88200001.0
2006-09-19 09:25:00,0.66156,0.66176,0.66116,0.66125,70399998.0
2006-09-19 09:26:00,0.66128,0.66145,0.6611,0.66142,186400000.0
2006-09-19 09:27:00,0.66145,0.66168,0.66124,0.66168,89599998.0
2006-09-19 09:28:00,0.66164,0.66171,0.6612,0.6612,101800000.0
2006-09-19 09:29:00,0.66148,0.66173,0.66127,0.66164,80500001.0
2006-09-19 09:30:00,0.66157,0.66164,0.6613,0.66143,104400000.0
2006-09-19 09:31:00,0.6616,0.66171,0.66132,0.66156,71200000.0
2006-09-19 09:32:00,0.66124,0.66158,0.6611,0.66123,131000002.0
2006-09-19 09:33:00,0.66163,0.66168,0.66107,0.6614,153300000.0
2006-09-19 09:34:00,0.66125,0.66155,0.66112,0.66148,70800000.0
2006-09-19 09:35:00,0.6615,0.66172,0.66093,0.66139,91999999.0
2006-09-19 09:36:00,0.66142,0.66156,0.66108,0.6612,75899999.0
2006-09-19 09:37:00,0.66135,0.66135,0.66092,0.66092,109100000.0
2006-09-19 09:38:00,0.66123,0.66144,0.661,0.66116,135599998.0
2006-09-19 09:39:00,0.6614,0.66154,0.66105,0.66141,132200000.0
2006-09-19 09:40:00,0.66138,0.66193,0.66133,0.66182,140999998.0
2006-09-19 09:41:00,0.66183,0.66197,0.66143,0.66176,147599998.0
2006-09-19 09:42:00,0.6618,0.66198,0.66154,0.66161,164300003.0
2006-09-19 09:43:00,0.66155,0.66197,0.66155,0.66171,142499996.0
2006-09-19 09:44:00,0.66181,0.66199,0.6617,0.6619,93500000.0
2006-09-19 09:45:00,0.66201,0.66201,0.66148,0.66195,161100002.0
2006-09-19 09:46:00,0.6619,0.66202,0.66154,0.66176,163600000.0
2006-09-19 09:47:00,0.66153,0.66193,0.66143,0.66192,92300000.0
2006-09-19 09:48:00,0.66179,0.66194,0.66127,0.66156,145200001.0
2006-09-19 09:49:00,0.66172,0.66189,0.66131,0.66186,114399999.0
2006-09-19 09:50:00,0.66185,0.66185,0.66148,0.66148,174000000.0
2006-09-19 09:51:00,0.66155,0.66168,0.66134,0.66156,81000000.0
2006-09-19 09:52:00,0.66175,0.66181,0.6615,0.6615,107100001.0
2006-09-19 09:53:00,0.66179,0.66179,0.66146,0.66152,101200000.0
2006-09-19 09:54:00,0.66146,0.66173,0.66124,0.66173,119699999.0
2006-09-19 09:55:00,0.6617,0.66174,0.66138,0.66161,74000000.0
2006-09-19 09:56:00,0.66174,0.66189,0.66145,0.6616,116699999.0
2006-09-19 09:57:00,0.6617,0.6617,0.66091,0.66149,125399999.0
2006-09-19 09:58:00,0.66151,0.66152,0.661,0.6614,88400000.0
2006-09-19 09:59:00,0.6616,0.66166,0.66117,0.6613,116100001.0
2006-09-19 10:00:00,0.66148,0.66148,0.66108,0.66128,64000000.0
2006-09-19 10:01:00,0.66141,0.66154,0.66107,0.66117,156000004.0
2006-09-19 10:02:00,0.66104,0.66131,0.66039,0.66074,104900000.0
2006-09-19 10:03:00,0.66061,0.6607,0.66033,0.6607,108800000.0
2006-09-19 10:04:00,0.66053,0.66089,0.6604,0.6604,120400001.0
2006-09-19 10:05:00,0.66078,0.66078,0.65918,0.6594,140899998.0
2006-09-19 10:06:00,0.65945,0.65982,0.65912,0.65932,126599998.0
2006-09-19 10:07:00,0.66013,0.66034,0.65971,0.66,140800001.0
2006-09-19 10:08:00,0.66017,0.66033,0.6597,0.66,110000001.0
2006-09-19 10:09:00,0.65974,0.6603,0.65974,0.66023,213600000.0
2006-09-19 10:10:00,0.66031,0.66033,0.65994,0.66007,118299999.0
2006-09-19 10:11:00,0.6603,0.66035,0.65988,0.65994,123100002.0
2006-09-19 10:12:00,0.66019,0.66019,0.65984,0.65992,78100000.0
2006-09-19 10:13:00,0.65999,0.66015,0.65985,0.66014,109699997.0
2006-09-19 10:14:00,0.65949,0.66017,0.65925,0.66017,78900000.0
2006-09-19 10:15:00,0.66018,0.66018,0.65968,0.65993,141400000.0
2006-09-19 10:16:00,0.66009,0.6602,0.65965,0.65994,108500002.0
2006-09-19 10:17:00,0.65986,0.66014,0.6598,0.65996,79700000.0
2006-09-19 10:18:00,0.65998,0.66014,0.65961,0.65989,179599999.0
2006-09-19 10:19:00,0.66001,0.66018,0.6599,0.66006,127699999.0
2006-09-19 10:20:00,0.66002,0.6602,0.65989,0.66016,112099999.0
2006-09-19 10:21:00,0.66039,0.66061,0.65992,0.65992,118500001.0
2006-09-19 10:22:00,0.65979,0.66038,0.65979,0.66002,109500001.0
2006-09-19 10:23:00,0.66009,0.66034,0.65987,0.66011,150999999.0
2006-09-19 10:24:00,0.65995,0.66059,0.65993,0.6604,163300000.0
2006-09-19 10:25:00,0.66036,0.6605,0.65971,0.65993,166399999.0
2006-09-19 10:26:00,0.66046,0.66054,0.65989,0.66038,165900000.0
2006-09-19 10:27:00,0.66048,0.66071,0.66027,0.66058,143300000.0
2006-09-19 10:28:00,0.66033,0.66079,0.66029,0.66032,126800000.0
2006-09-19 10:29:00,0.66046,0.66069,0.66029,0.66061,31500000.0
2006-09-19 10:30:00,0.66058,0.66072,0.66038,0.66058,125800003.0
2006-09-19 10:31:00,0.6606,0.66093,0.66047,0.6609,137399999.0
2006-09-19 10:32:00,0.66109,0.66123,0.6608,0.6611,79900000.0
2006-09-19 10:33:00,0.66103,0.66115,0.66078,0.66107,66400000.0
2006-09-19 10:34:00,0.661,0.66111,0.66074,0.66098,118400000.0
2006-09-19 10:35:00,0.66086,0.66103,0.66073,0.66103,145400001.0
2006-09-19 10:36:00,0.66106,0.66109,0.66075,0.66077,65699999.0
2006-09-19 10:37:00,0.66087,0.66105,0.6606,0.66094,98900000.0
2006-09-19 10:38:00,0.66081,0.66091,0.66052,0.66074,73800001.0
2006-09-19 10:39:00,0.66086,0.66104,0.66031,0.66052,127799999.0
2006-09-19 10:40:00,0.66086,0.66098,0.66055,0.66098,116799999.0
2006-09-19 10:41:00,0.66092,0.66107,0.66039,0.6607,171100000.0
2006-09-19 10:42:00,0.66089,0.66104,0.66058,0.66076,71600000.0
2006-09-19 10:43:00,0.66064,0.66107,0.66058,0.66092,125799998.0
2006-09-19 10:44:00,0.66086,0.66113,0.66072,0.66088,199000003.0
2006-09-19 10:45:00,0.66099,0.66112,0.66054,0.66098,209999996.0
2006-09-19 10:46:00,0.66099,0.66116,0.66082,0.66116,97700000.0
2006-09-19 10:47:00,0.66118,0.66148,0.66097,0.66113,208700000.0
2006-09-19 10:48:00,0.6612,0.66136,0.66102,0.66114,100599998.0
2006-09-19 10:49:00,0.66098,0.66128,0.66085,0.66118,104100000.0
2006-09-19 10:50:00,0.66125,0.66127,0.66083,0.66091,167999999.0
2006-09-19 10:51:00,0.66095,0.66138,0.66093,0.66123,104700001.0
2006-09-19 10:52:00,0.66149,0.66149,0.66096,0.66108,150899999.0
2006-09-19 10:53:00,0.66137,0.66145,0.66097,0.6613,88299999.0
2006-09-19 10:54:00,0.66149,0.66158,0.66105,0.66121,78900000.0
2006-09-19 10:55:00,0.66152,0.66158,0.6611,0.6614,98399997.0
2006-09-19 10:56:00,0.66156,0.66163,0.66111,0.66136,46200000.0
2006-09-19 10:57:00,0.66149,0.6615,0.66111,0.6615,124299999.0
2006-09-19 10:58:00,0.66136,0.66165,0.66112,0.66153,140200000.0
2006-09-19 10:59:00,0.66106,0.66141,0.66099,0.66131,102700001.0
2006-09-19 11:00:00,0.6613,0.66156,0.66081,0.66106,174100002.0
2006-09-19 11:01:00,0.66118,0.66135,0.66104,0.66129,139400002.0
2006-09-19 11:02:00,0.66115,0.66156,0.66104,0.66144,130600002.0
2006-09-19 11:03:00,0.66131,0.66157,0.66098,0.66146,170199999.0
2006-09-19 11:04:00,0.66169,0.66173,0.66111,0.66122,113700000.0
2006-09-19 11:05:00,0.66161,0.66169,0.66103,0.66134,156499998.0
2006-09-19 11:06:00,0.6615,0.66179,0.66134,0.66134,178100001.0
2006-09-19 11:07:00,0.66167,0.66178,0.66132,0.66168,75300000.0
2006-09-19 11:08:00,0.66159,0.66192,0.66146,0.66185,112700001.0
2006-09-19 11:09:00,0.66177,0.66184,0.6615,0.66156,125699998.0
2006-09-19 11:10:00,0.66146,0.66197,0.66146,0.66182,132399999.0
2006-09-19 11:11:00,0.66161,0.66183,0.66145,0.66171,137900000.0
2006-09-19 11:12:00,0.66179,0.66181,0.66136,0.6617,182600000.0
2006-09-19 11:13:00,0.6617,0.66192,0.6613,0.66155,160100000.0
2006-09-19 11:14:00,0.66187,0.66198,0.66146,0.66192,190199999.0
2006-09-19 11:15:00,0.66188,0.66197,0.66164,0.66174,180899997.0
2006-09-19 11:16:00,0.66171,0.66191,0.66156,0.66184,129600003.0
2006-09-19 11:17:00,0.66194,0.66198,0.6614,0.66163,119400002.0
2006-09-19 11:18:00,0.66181,0.66208,0.66157,0.66187,174200001.0
2006-09-19 11:19:00,0.66159,0.66186,0.66139,0.66179,144499997.0
2006-09-19 11:20:00,0.66162,0.66182,0.66143,0.6615,97199999.0
2006-09-19 11:21:00,0.66148,0.66208,0.66148,0.66165,141000000.0
2006-09-19 11:22:00,0.66178,0.66201,0.66133,0.66176,124899999.0
2006-09-19 11:23:00,0.66181,0.66196,0.66132,0.66157,134000000.0
2006-09-19 11:24:00,0.66155,0.66186,0.66129,0.66182,194899998.0
2006-09-19 11:25:00,0.66172,0.66175,0.66108,0.66108,136099998.0
2006-09-19 11:26:00,0.6611,0.6616,0.66102,0.66115,206100002.0
2006-09-19 11:27:00,0.66114,0.66128,0.66093,0.66117,79900000.0
2006-09-19 11:28:00,0.66152,0.66153,0.66087,0.66107,94100000.0
2006-09-19 11:29:00,0.66126,0.66127,0.66086,0.6612,121600001.0
2006-09-19 11:30:00,0.66113,0.66132,0.66091,0.66132,94999998.0
2006-09-19 11:31:00,0.66122,0.66124,0.66061,0.66073,118900001.0
2006-09-19 11:32:00,0.66099,0.66125,0.66085,0.66114,81200000.0
2006-09-19 11:33:00,0.6613,0.66135,0.66101,0.66126,126100001.0
2006-09-19 11:34:00,0.66091,0.66132,0.66084,0.66122,128600003.0
2006-09-19 11:35:00,0.66119,0.6613,0.66087,0.66118,116200003.0
2006-09-19 11:36:00,0.66113,0.66145,0.66111,0.66114,102999999.0
2006-09-19 11:37:00,0.6611,0.66133,0.6609,0.66104,154100002.0
2006-09-19 11:38:00,0.66114,0.6613,0.66103,0.66118,164100000.0
2006-09-19 11:39:00,0.66111,0.66133,0.66083,0.66123,197299999.0
2006-09-19 11:40:00,0.66145,0.66146,0.66095,0.66146,97500001.0
2006-09-19 11:41:00,0.66133,0.66153,0.66119,0.66127,112799999.0
2006-09-19 11:42:00,0.66118,0.66138,0.661,0.66107,109300001.0
2006-09-19 11:43:00,0.66117,0.66191,0.66117,0.6616,73200000.0
2006-09-19 11:44:00,0.6618,0.6618,0.66118,0.66131,96100001.0
2006-09-19 11:45:00,0.66136,0.6615,0.66115,0.66132,172799998.0
2006-09-19 11:46:00,0.66149,0.66149,0.66096,0.6611,74900000.0
2006-09-19 11:47:00,0.66116,0.66149,0.66109,0.66117,119899998.0
2006-09-19 11:48:00,0.66106,0.66149,0.66101,0.66105,148899998.0
2006-09-19 11:49:00,0.66124,0.66137,0.66081,0.66091,194500001.0
2006-09-19 11:50:00,0.66134,0.66144,0.6609,0.6609,127199999.0
2006-09-19 11:51:00,0.661,0.66134,0.661,0.66122,52500000.0
2006-09-19 11:52:00,0.66116,0.66153,0.66103,0.66137,117800000.0
2006-09-19 11:53:00,0.66144,0.66155,0.66124,0.66143,155200001.0
2006-09-19 11:54:00,0.66131,0.66157,0.66114,0.66157,107699999.0
2006-09-19 11:55:00,0.6615,0.6615,0.66117,0.66141,162199999.0
2006-09-19 11:56:00,0.66149,0.66149,0.66115,0.66143,68199999.0
2006-09-19 11:57:00,0.66154,0.66157,0.66109,0.66132,67700000.0
2006-09-19 11:58:00,0.66123,0.66146,0.66109,0.66133,102700001.0
2006-09-19 11:59:00,0.66142,0.66148,0.66112,0.66141,125399999.0
2006-09-19 12:00:00,0.66141,0.66155,0.66118,0.66146,131399999.0
2006-09-19 12:01:00,0.66142,0.66168,0.66109,0.66133,225600001.0
2006-09-19 12:02:00,0.6614,0.6616,0.66117,0.66135,211800001.0
2006-09-19 12:03:00,0.66123,0.66148,0.66112,0.66145,61600000.0
2006-09-19 12:04:00,0.66137,0.66165,0.6612,0.66138,167200000.0
2006-09-19 12:05:00,0.66124,0.66153,0.66102,0.66102,97699999.0
2006-09-19 12:06:00,0.66129,0.66134,0.66092,0.66124,210900000.0
2006-09-19 12:07:00,0.66112,0.66125,0.66094,0.66094,137199999.0
2006-09-19 12:08:00,0.66088,0.66147,0.66088,0.66094,160299999.0
2006-09-19 12:09:00,0.66093,0.66143,0.66065,0.66103,158099999.0
2006-09-19 12:10:00,0.66133,0.66154,0.66104,0.66154,171000000.0
2006-09-19 12:11:00,0.66147,0.66196,0.66147,0.66182,74100000.0
2006-09-19 12:12:00,0.66154,0.66176,0.66136,0.66161,96600000.0
2006-09-19 12:13:00,0.6617,0.66181,0.66148,0.66163,108199999.0
2006-09-19 12:14:00,0.66147,0.66164,0.66124,0.66143,137399999.0
2006-09-19 12:15:00,0.66154,0.66168,0.66122,0.66127,126899999.0
2006-09-19 12:16:00,0.66154,0.66166,0.66125,0.66148,96599998.0
2006-09-19 12:17:00,0.66145,0.6615,0.66095,0.66136,168500001.0
2006-09-19 12:18:00,0.66148,0.66166,0.66124,0.66128,165899999.0
2006-09-19 12:19:00,0.66157,0.66169,0.6612,0.66145,72400000.0
2006-09-19 12:20:00,0.66133,0.66169,0.66121,0.66137,189699999.0
2006-09-19 12:21:00,0.66151,0.66172,0.66125,0.66144,108699999.0
2006-09-19 12:22:00,0.66152,0.66163,0.66103,0.66138,170099999.0
2006-09-19 12:23:00,0.66162,0.66186,0.66126,0.66145,112999999.0
2006-09-19 12:24:00,0.66152,0.66152,0.66092,0.66103,91500001.0
2006-09-19 12:25:00,0.66095,0.66147,0.6609,0.66141,106200000.0
2006-09-19 12:26:00,0.6615,0.6615,0.66108,0.66113,143900000.0
2006-09-19 12:27:00,0.66087,0.66167,0.66087,0.66162,141399998.0
2006-09-19 12:28:00,0.66147,0.66178,0.6612,0.6612,92399999.0
2006-09-19 12:29:00,0.66169,0.66169,0.66131,0.66152,68000000.0
2006-09-19 12:30:00,0.66148,0.66168,0.66129,0.66143,165300001.0
2006-09-19 12:31:00,0.66157,0.66163,0.66134,0.66134,80599999.0
2006-09-19 12:32:00,0.66139,0.66153,0.66105,0.66147,191299998.0
2006-09-19 12:33:00,0.66168,0.66177,0.66108,0.66108,69300001.0
2006-09-19 12:34:00,0.66136,0.6617,0.66105,0.66142,141399999.0
2006-09-19 12:35:00,0.66157,0.66181,0.66122,0.66135,113800001.0
2006-09-19 12:36:00,0.66148,0.66179,0.66127,0.66149,158499999.0
2006-09-19 12:37:00,0.66137,0.66176,0.66122,0.66164,121800000.0
2006-09-19 12:38:00,0.66187,0.66188,0.6611,0.66128,69100001.0
2006-09-19 12:39:00,0.66118,0.66156,0.66118,0.66143,106399998.0
2006-09-19 12:40:00,0.66151,0.66189,0.66144,0.66189,149600001.0
2006-09-19 12:41:00,0.66152,0.6616,0.66131,0.6614,96800000.0
2006-09-19 12:42:00,0.66187,0.66196,0.66139,0.66139,106700000.0
2006-09-19 12:43:00,0.66171,0.66182,0.66147,0.66147,201699997.0
2006-09-19 12:44:00,0.66172,0.66192,0.66134,0.66175,183900001.0
2006-09-19 12:45:00,0.66161,0.66184,0.6614,0.66175,54999999.0
2006-09-19 12:46:00,0.66166,0.66179,0.66138,0.66179,128100000.0
2006-09-19 12:47:00,0.66179,0.66179,0.66139,0.66163,86899999.0
2006-09-19 12:48:00,0.66155,0.66187,0.66129,0.66175,123700000.0
2006-09-19 12:49:00,0.6619,0.66193,0.66138,0.66156,102200000.0
2006-09-19 12:50:00,0.66128,0.66171,0.66128,0.6613,167200002.0
2006-09-19 12:51:00,0.66136,0.66173,0.66117,0.66163,142300001.0
2006-09-19 12:52:00,0.66151,0.66177,0.66143,0.66163,165199999.0
2006-09-19 12:53:00,0.66148,0.66181,0.66129,0.66169,145299999.0
2006-09-19 12:54:00,0.66156,0.66175,0.66144,0.66165,158500000.0
2006-09-19 12:55:00,0.6617,0.66188,0.6612,0.66128,160299996.0
2006-09-19 12:56:00,0.66143,0.66198,0.66143,0.66198,117499998.0
2006-09-19 12:57:00,0.66194,0.66201,0.66156,0.6619,127899998.0
2006-09-19 12:58:00,0.66192,0.66208,0.66146,0.66193,152000000.0
2006-09-19 12:59:00,0.66191,0.66212,0.66182,0.66192,112700000.0
2006-09-19 13:00:00,0.66202,0.6621,0.66168,0.66193,99899999.0
2006-09-19 13:01:00,0.66197,0.66198,0.66157,0.66183,178000001.0
2006-09-19 13:02:00,0.66197,0.66198,0.6616,0.66168,190499999.0
2006-09-19 13:03:00,0.66171,0.66213,0.66151,0.6619,145200001.0
2006-09-19 13:04:00,0.66197,0.66208,0.66155,0.66178,125600000.0
2006-09-19 13:05:00,0.66164,0.66178,0.66154,0.66177,119400000.0
2006-09-19 13:06:00,0.66175,0.6619,0.66152,0.66174,68899999.0
2006-09-19 13:07:00,0.66179,0.66203,0.66138,0.66149,175899999.0
2006-09-19 13:08:00,0.66147,0.66179,0.66137,0.66151,128599999.0
2006-09-19 13:09:00,0.66159,0.66172,0.66149,0.66162,162899999.0
2006-09-19 13:10:00,0.66129,0.66166,0.66127,0.66165,79000000.0
2006-09-19 13:11:00,0.6618,0.66192,0.66139,0.6616,147999998.0
2006-09-19 13:12:00,0.66169,0.66184,0.6614,0.66173,106500000.0
2006-09-19 13:13:00,0.66169,0.66191,0.66144,0.66174,205500003.0
2006-09-19 13:14:00,0.66134,0.66178,0.66134,0.66169,112899999.0
2006-09-19 13:15:00,0.66141,0.66181,0.6612,0.66144,124999999.0
2006-09-19 13:16:00,0.6615,0.6616,0.66129,0.66139,127999999.0
2006-09-19 13:17:00,0.66147,0.66152,0.66111,0.66129,98100000.0
2006-09-19 13:18:00,0.66141,0.66154,0.6612,0.6613,150899999.0
2006-09-19 13:19:00,0.66123,0.66144,0.66103,0.66135,113700000.0
2006-09-19 13:20:00,0.66115,0.66145,0.66094,0.66127,121099999.0
2006-09-19 13:21:00,0.66127,0.66138,0.66101,0.66122,118000000.0
2006-09-19 13:22:00,0.66129,0.66138,0.66088,0.66088,188900003.0
2006-09-19 13:23:00,0.66127,0.66153,0.66093,0.66114,247599999.0
2006-09-19 13:24:00,0.66102,0.66161,0.66102,0.66138,168900000.0
2006-09-19 13:25:00,0.66134,0.66148,0.66108,0.66135,86300001.0
2006-09-19 13:26:00,0.66138,0.66149,0.66122,0.66145,64500000.0
2006-09-19 13:27:00,0.66163,0.66177,0.66125,0.66136,160000000.0
2006-09-19 13:28:00,0.66144,0.66173,0.66118,0.66162,212200001.0
2006-09-19 13:29:00,0.66162,0.66171,0.66108,0.66128,138100001.0
2006-09-19 13:30:00,0.66149,0.66163,0.66133,0.66143,121799998.0
2006-09-19 13:31:00,0.66118,0.66164,0.66118,0.66139,83400000.0
2006-09-19 13:32:00,0.66113,0.6616,0.6611,0.6616,153599999.0
2006-09-19 13:33:00,0.66165,0.66165,0.66123,0.66128,212400002.0
2006-09-19 13:34:00,0.66135,0.66158,0.66114,0.66131,76100001.0
2006-09-19 13:35:00,0.66112,0.66159,0.66106,0.66129,153999997.0
2006-09-19 13:36:00,0.66131,0.66162,0.66123,0.66162,104900000.0
2006-09-19 13:37:00,0.66152,0.66193,0.66131,0.66176,94300000.0
2006-09-19 13:38:00,0.66167,0.66168,0.66115,0.66115,173800000.0
2006-09-19 13:39:00,0.66147,0.66162,0.66125,0.66141,158700001.0
2006-09-19 13:40:00,0.66152,0.66174,0.66135,0.66174,128900001.0
2006-09-19 13:41:00,0.66169,0.66179,0.6612,0.66126,154400000.0
2006-09-19 13:42:00,0.66114,0.66181,0.66114,0.66162,150300000.0
2006-09-19 13:43:00,0.66136,0.6618,0.66135,0.66165,197100000.0
2006-09-19 13:44:00,0.66178,0.66188,0.66126,0.66126,119900000.0
2006-09-19 13:45:00,0.66127,0.66178,0.66127,0.6617,233800004.0
2006-09-19 13:46:00,0.66161,0.66187,0.66144,0.66167,167099999.0
2006-09-19 13:47:00,0.66175,0.66189,0.66146,0.66175,142099999.0
2006-09-19 13:48:00,0.66167,0.66182,0.66134,0.66141,94000000.0
2006-09-19 13:49:00,0.66162,0.66165,0.6613,0.66154,75199999.0
2006-09-19 13:50:00,0.66151,0.66163,0.66143,0.66162,74600000.0
2006-09-19 13:51:00,0.66175,0.6619,0.66155,0.66182,171400002.0
2006-09-19 13:52:00,0.66189,0.66189,0.66153,0.66179,112700001.0
2006-09-19 13:53:00,0.66182,0.6621,0.66164,0.66189,144399999.0
2006-09-19 13:54:00,0.66173,0.6618,0.66153,0.66167,70700000.0
2006-09-19 13:55:00,0.66137,0.66184,0.66137,0.66179,124500002.0
2006-09-19 13:56:00,0.66161,0.6618,0.66148,0.66148,52400000.0
2006-09-19 13:57:00,0.66145,0.66182,0.66132,0.66174,92600000.0
2006-09-19 13:58:00,0.66189,0.66191,0.66128,0.66186,80500000.0
2006-09-19 13:59:00,0.66193,0.662,0.66139,0.66139,154500000.0
2006-09-19 14:00:00,0.66141,0.66221,0.66141,0.6618,195500004.0
2006-09-19 14:01:00,0.6618,0.66199,0.6615,0.6615,84300000.0
2006-09-19 14:02:00,0.66191,0.66232,0.66177,0.662,103200000.0
2006-09-19 14:03:00,0.66212,0.66217,0.66175,0.66196,103700000.0
2006-09-19 14:04:00,0.66155,0.66191,0.6614,0.66155,85800000.0
2006-09-19 14:05:00,0.66168,0.66205,0.66146,0.66149,213800001.0
2006-09-19 14:06:00,0.66146,0.66212,0.66146,0.66187,108799999.0
2006-09-19 14:07:00,0.66173,0.6621,0.66155,0.66209,126700002.0
2006-09-19 14:08:00,0.66173,0.662,0.66161,0.66183,130400001.0
2006-09-19 14:09:00,0.66193,0.66218,0.66161,0.66185,196099998.0
2006-09-19 14:10:00,0.66178,0.66216,0.66178,0.66188,157499999.0
2006-09-19 14:11:00,0.66181,0.66238,0.66181,0.66202,148000000.0
2006-09-19 14:12:00,0.66185,0.66225,0.66185,0.66222,143099998.0
2006-09-19 14:13:00,0.6621,0.66258,0.66191,0.6625,119400000.0
2006-09-19 14:14:00,0.66201,0.66256,0.66201,0.66224,124999999.0
2006-09-19 14:15:00,0.6624,0.66269,0.66225,0.66267,116899998.0
2006-09-19 14:16:00,0.66241,0.66293,0.66225,0.66285,126300002.0
2006-09-19 14:17:00,0.66283,0.66296,0.66264,0.66294,117999999.0
2006-09-19 14:18:00,0.66294,0.66341,0.66267,0.66341,205600002.0
2006-09-19 14:19:00,0.66325,0.66345,0.6631,0.66333,163200000.0
2006-09-19 14:20:00,0.66326,0.66341,0.66309,0.66337,105499997.0
2006-09-19 14:21:00,0.66331,0.6635,0.66323,0.66331,79000000.0
2006-09-19 14:22:00,0.6632,0.66333,0.66311,0.6633,93399999.0
2006-09-19 14:23:00,0.66335,0.66343,0.66289,0.66296,112800000.0
2006-09-19 14:24:00,0.66327,0.66335,0.66288,0.66317,134099998.0
2006-09-19 14:25:00,0.66314,0.66343,0.66304,0.66318,106799999.0
2006-09-19 14:26:00,0.66279,0.66338,0.66277,0.6632,139999999.0
2006-09-19 14:27:00,0.6633,0.6633,0.66293,0.66316,179899999.0
2006-09-19 14:28:00,0.66332,0.66353,0.66303,0.66343,130199998.0
2006-09-19 14:29:00,0.66318,0.66357,0.66295,0.6633,171300000.0
2006-09-19 14:30:00,0.66318,0.66393,0.66313,0.6639,116800000.0
2006-09-19 14:31:00,0.66372,0.66417,0.66365,0.66404,152700000.0
2006-09-19 14:32:00,0.66409,0.66413,0.66368,0.66399,128600000.0
2006-09-19 14:33:00,0.66375,0.66412,0.66365,0.66395,164199999.0
2006-09-19 14:34:00,0.66383,0.66412,0.66365,0.66395,163100002.0
2006-09-19 14:35:00,0.66376,0.66421,0.66375,0.66395,98299999.0
2006-09-19 14:36:00,0.66378,0.66401,0.66353,0.66388,112500001.0
2006-09-19 14:37:00,0.66414,0.66414,0.66352,0.66384,113200000.0
2006-09-19 14:38:00,0.66384,0.66389,0.66362,0.66371,93300002.0
2006-09-19 14:39:00,0.66336,0.66371,0.66274,0.66296,191199999.0
2006-09-19 14:40:00,0.66285,0.66351,0.66274,0.66302,108900000.0
2006-09-19 14:41:00,0.66315,0.66355,0.66281,0.66355,139500001.0
2006-09-19 14:42:00,0.66382,0.66384,0.66333,0.66333,109100000.0
2006-09-19 14:43:00,0.66357,0.66365,0.66316,0.66326,129000000.0
2006-09-19 14:44:00,0.66367,0.66385,0.66342,0.66368,94899999.0
2006-09-19 14:45:00,0.66345,0.66398,0.66343,0.6639,86300001.0
2006-09-19 14:46:00,0.66382,0.66391,0.66367,0.66367,62100000.0
2006-09-19 14:47:00,0.66373,0.66394,0.66362,0.66372,125899999.0
2006-09-19 14:48:00,0.66361,0.66386,0.66348,0.66368,158900002.0
2006-09-19 14:49:00,0.66349,0.66382,0.66344,0.66369,167000001.0
2006-09-19 14:50:00,0.66345,0.66395,0.66345,0.66388,110899999.0
2006-09-19 14:51:00,0.66387,0.66393,0.6634,0.66391,164399999.0
2006-09-19 14:52:00,0.66361,0.66387,0.66356,0.66369,129800001.0
2006-09-19 14:53:00,0.66383,0.66386,0.66296,0.66315,85900000.0
2006-09-19 14:54:00,0.66335,0.66349,0.66285,0.66339,126100000.0
2006-09-19 14:55:00,0.66328,0.6637,0.66312,0.6635,124900000.0
2006-09-19 14:56:00,0.66362,0.66362,0.66302,0.66339,153699998.0
2006-09-19 14:57:00,0.66352,0.66358,0.66307,0.66316,130099999.0
2006-09-19 14:58:00,0.66323,0.66341,0.66306,0.66306,154800001.0
2006-09-19 14:59:00,0.66357,0.66366,0.66334,0.66344,167499999.0
2006-09-19 15:00:00,0.66344,0.6638,0.66338,0.6637,131499999.0
2006-09-19 15:01:00,0.66376,0.66378,0.66327,0.66353,142800000.0
2006-09-19 15:02:00,0.66344,0.66353,0.66313,0.66332,88200000.0
2006-09-19 15:03:00,0.66337,0.66351,0.66318,0.66349,136799998.0
2006-09-19 15:04:00,0.66326,0.66362,0.66304,0.66359,138900001.0
2006-09-19 15:05:00,0.66346,0.66358,0.66333,0.66354,83300000.0
2006-09-19 15:06:00,0.66348,0.66358,0.66312,0.66338,154200000.0
2006-09-19 15:07:00,0.66327,0.66336,0.66305,0.66333,74200000.0
2006-09-19 15:08:00,0.66327,0.6638,0.66309,0.66345,197300000.0
2006-09-19 15:09:00,0.66354,0.66377,0.66337,0.66371,97299999.0
2006-09-19 15:10:00,0.66379,0.66388,0.66343,0.66354,102500001.0
2006-09-19 15:11:00,0.66343,0.66383,0.66334,0.66372,99499998.0
2006-09-19 15:12:00,0.66348,0.66373,0.66331,0.66373,147600002.0
2006-09-19 15:13:00,0.66372,0.66381,0.66346,0.66371,89000000.0
2006-09-19 15:14:00,0.66389,0.66389,0.66319,0.66346,151800000.0
2006-09-19 15:15:00,0.66338,0.66357,0.66309,0.66336,167000001.0
2006-09-19 15:16:00,0.66344,0.66346,0.66308,0.66332,104199999.0
2006-09-19 15:17:00,0.66325,0.66335,0.66301,0.66316,106799998.0
2006-09-19 15:18:00,0.66342,0.6635,0.66297,0.66297,206600004.0
2006-09-19 15:19:00,0.66322,0.66323,0.66292,0.66292,211499997.0
2006-09-19 15:20:00,0.66332,0.66333,0.66292,0.66329,99000001.0
2006-09-19 15:21:00,0.66337,0.66338,0.66307,0.66328,160400000.0
2006-09-19 15:22:00,0.66337,0.66337,0.66294,0.6631,63300000.0
2006-09-19 15:23:00,0.66318,0.66351,0.66289,0.66326,165700000.0
2006-09-19 15:24:00,0.66329,0.66353,0.66287,0.66332,153400002.0
2006-09-19 15:25:00,0.66312,0.6636,0.66298,0.66336,149300001.0
2006-09-19 15:26:00,0.66331,0.66339,0.6631,0.66332,95700001.0
2006-09-19 15:27:00,0.66312,0.6634,0.66293,0.66308,185899999.0
2006-09-19 15:28:00,0.66309,0.66319,0.66266,0.66286,153100002.0
2006-09-19 15:29:00,0.66293,0.66314,0.66285,0.66299,138300000.0
2006-09-19 15:30:00,0.66296,0.66311,0.66266,0.66299,90899999.0
2006-09-19 15:31:00,0.66312,0.66318,0.66249,0.66281,79599999.0
2006-09-19 15:32:00,0.66299,0.66303,0.66252,0.66274,122799999.0
2006-09-19 15:33:00,0.66309,0.66312,0.66265,0.66265,59000001.0
2006-09-19 15:34:00,0.66252,0.66311,0.66252,0.66307,114999999.0
2006-09-19 15:35:00,0.66288,0.66309,0.66274,0.66298,67499999.0
2006-09-19 15:36:00,0.66325,0.66332,0.66294,0.66308,92400000.0
2006-09-19 15:37:00,0.66308,0.66321,0.66295,0.66302,97500002.0
2006-09-19 15:38:00,0.66291,0.66314,0.66276,0.66298,91600001.0
2006-09-19 15:39:00,0.66296,0.66303,0.66271,0.66303,120400001.0
2006-09-19 15:40:00,0.66301,0.66307,0.66264,0.66296,140200000.0
2006-09-19 15:41:00,0.66293,0.6633,0.66285,0.66313,127599999.0
2006-09-19 15:42:00,0.66315,0.6633,0.66296,0.66318,107199998.0
2006-09-19 15:43:00,0.66302,0.66308,0.66263,0.6629,119000000.0
2006-09-19 15:44:00,0.66292,0.6631,0.66245,0.6628,100300001.0
2006-09-19 15:45:00,0.6626,0.66296,0.66255,0.66287,58199999.0
2006-09-19 15:46:00,0.66279,0.66316,0.66277,0.66291,126300000.0
2006-09-19 15:47:00,0.66306,0.66313,0.6629,0.66297,137300002.0
2006-09-19 15:48:00,0.66306,0.66306,0.66266,0.6629,129699999.0
2006-09-19 15:49:00,0.6629,0.663,0.66269,0.66273,150399999.0
2006-09-19 15:50:00,0.66302,0.66313,0.66292,0.663,114399998.0
2006-09-19 15:51:00,0.66291,0.66321,0.66277,0.66321,149899999.0
2006-09-19 15:52:00,0.66318,0.66342,0.66295,0.66342,126600001.0
2006-09-19 15:53:00,0.66344,0.66362,0.66286,0.6635,176399999.0
2006-09-19 15:54:00,0.66362,0.66367,0.66309,0.66345,163600001.0
2006-09-19 15:55:00,0.66352,0.66359,0.66299,0.66352,193600001.0
2006-09-19 15:56:00,0.66319,0.66344,0.66307,0.6634,117800001.0
2006-09-19 15:57:00,0.66361,0.66368,0.66308,0.66308,121699999.0
2006-09-19 15:58:00,0.6634,0.66384,0.66325,0.66383,106399999.0
2006-09-19 15:59:00,0.66383,0.66398,0.66345,0.6638,149400002.0
2006-09-19 16:00:00,0.66362,0.6638,0.66345,0.66345,83700001.0
2006-09-19 16:01:00,0.66327,0.66336,0.66287,0.66311,143699997.0
2006-09-19 16:02:00,0.6629,0.66322,0.6628,0.66302,101599999.0
2006-09-19 16:03:00,0.6631,0.66333,0.66281,0.66333,105599996.0
2006-09-19 16:04:00,0.66337,0.66355,0.66318,0.66327,119000000.0
2006-09-19 16:05:00,0.66329,0.66347,0.66292,0.66292,118899999.0
2006-09-19 16:06:00,0.66305,0.66355,0.66299,0.66338,150099999.0
2006-09-19 16:07:00,0.66336,0.66342,0.66318,0.66329,131499999.0
2006-09-19 16:08:00,0.66323,0.6637,0.66293,0.66303,175000000.0
2006-09-19 16:09:00,0.66335,0.6634,0.66292,0.66323,120400000.0
2006-09-19 16:10:00,0.66334,0.66353,0.66319,0.66332,86800001.0
2006-09-19 16:11:00,0.66316,0.66334,0.66305,0.66313,108399998.0
2006-09-19 16:12:00,0.66332,0.66334,0.66294,0.66324,100399999.0
2006-09-19 16:13:00,0.66312,0.66326,0.66276,0.66283,216999998.0
2006-09-19 16:14:00,0.66281,0.66315,0.66275,0.66314,179099997.0
2006-09-19 16:15:00,0.66312,0.66338,0.66291,0.66326,169900001.0
2006-09-19 16:16:00,0.66335,0.66346,0.66297,0.66317,174200002.0
2006-09-19 16:17:00,0.66315,0.66343,0.66304,0.66343,129000001.0
2006-09-19 16:18:00,0.66323,0.66338,0.66299,0.66331,111399998.0
2006-09-19 16:19:00,0.6632,0.66372,0.66291,0.66318,167299999.0
2006-09-19 16:20:00,0.66326,0.66381,0.66326,0.66381,92899998.0
2006-09-19 16:21:00,0.66395,0.66402,0.66354,0.66377,194900001.0
2006-09-19 16:22:00,0.66393,0.66415,0.66359,0.66391,209299999.0
2006-09-19 16:23:00,0.66376,0.66402,0.6637,0.66392,99800000.0
2006-09-19 16:24:00,0.66419,0.66425,0.66381,0.66392,111799997.0
2006-09-19 16:25:00,0.66411,0.66411,0.66376,0.66392,73400000.0
2006-09-19 16:26:00,0.66387,0.66397,0.66346,0.6636,83300000.0
2006-09-19 16:27:00,0.66355,0.66397,0.66342,0.66394,160999999.0
2006-09-19 16:28:00,0.66388,0.66388,0.6635,0.66378,108900000.0
2006-09-19 16:29:00,0.66355,0.6637,0.66329,0.66354,89799999.0
2006-09-19 16:30:00,0.6635,0.66359,0.66321,0.66342,118900000.0
2006-09-19 16:31:00,0.66338,0.66367,0.66292,0.66367,101299999.0
2006-09-19 16:32:00,0.66349,0.66386,0.66334,0.66364,186600004.0
2006-09-19 16:33:00,0.66379,0.66386,0.66333,0.66385,192200000.0
2006-09-19 16:34:00,0.66356,0.66395,0.66356,0.66371,156599999.0
2006-09-19 16:35:00,0.6638,0.66384,0.6633,0.66355,148999999.0
2006-09-19 16:36:00,0.66354,0.66383,0.66354,0.66377,146399997.0
2006-09-19 16:37:00,0.66374,0.66375,0.66338,0.66365,113299998.0
2006-09-19 16:38:00,0.66371,0.66382,0.66341,0.66358,110000000.0
2006-09-19 16:39:00,0.66348,0.66372,0.6633,0.66352,151600001.0
2006-09-19 16:40:00,0.66346,0.66354,0.66329,0.66341,122100000.0
2006-09-19 16:41:00,0.66303,0.66381,0.66303,0.66367,85400001.0
2006-09-19 16:42:00,0.66395,0.66404,0.66341,0.66404,110100000.0
2006-09-19 16:43:00,0.66389,0.66426,0.66376,0.66402,135000000.0
2006-09-19 16:44:00,0.66416,0.66446,0.66404,0.6643,92500000.0
2006-09-19 16:45:00,0.66428,0.66446,0.66414,0.66425,98399999.0
2006-09-19 16:46:00,0.66437,0.66455,0.6641,0.66455,156500001.0
2006-09-19 16:47:00,0.66447,0.66461,0.66423,0.66432,100599999.0
2006-09-19 16:48:00,0.66453,0.66467,0.66426,0.66436,149300001.0
2006-09-19 16:49:00,0.66454,0.66466,0.66417,0.66417,49600000.0
2006-09-19 16:50:00,0.664,0.66477,0.66392,0.66474,94300000.0
2006-09-19 16:51:00,0.66486,0.66516,0.6646,0.66507,165099998.0
2006-09-19 16:52:00,0.66529,0.66531,0.66471,0.6649,95899999.0
2006-09-19 16:53:00,0.66466,0.66504,0.6644,0.66498,97099999.0
2006-09-19 16:54:00,0.66501,0.66512,0.66468,0.66483,142700000.0
2006-09-19 16:55:00,0.66496,0.66521,0.66482,0.66513,128100000.0
2006-09-19 16:56:00,0.66493,0.66528,0.66479,0.66523,154099996.0
2006-09-19 16:57:00,0.66496,0.6652,0.66484,0.66484,161799997.0
2006-09-19 16:58:00,0.66493,0.66521,0.66489,0.66502,112799999.0
2006-09-19 16:59:00,0.66511,0.66512,0.66481,0.66495,154300004.0
2006-09-19 17:00:00,0.6647,0.6648,0.66427,0.66427,149000001.0
2006-09-19 17:01:00,0.66445,0.66464,0.66393,0.66393,143599997.0
2006-09-19 17:02:00,0.66399,0.6641,0.66388,0.6639,73199999.0
2006-09-19 17:03:00,0.66403,0.66428,0.66365,0.66428,99200000.0
2006-09-19 17:04:00,0.66412,0.66431,0.6639,0.66403,77000000.0
2006-09-19 17:05:00,0.66388,0.66423,0.66383,0.66415,87700000.0
2006-09-19 17:06:00,0.66405,0.66434,0.66386,0.66415,160500001.0
2006-09-19 17:07:00,0.66405,0.66416,0.66393,0.66413,86600000.0
2006-09-19 17:08:00,0.66412,0.6644,0.66393,0.66427,77499998.0
2006-09-19 17:09:00,0.66405,0.66447,0.66386,0.66419,142000000.0
2006-09-19 17:10:00,0.66406,0.66416,0.66371,0.66371,102599998.0
2006-09-19 17:11:00,0.66375,0.66404,0.66351,0.66354,78900000.0
2006-09-19 17:12:00,0.66366,0.66394,0.66305,0.66386,123300002.0
2006-09-19 17:13:00,0.66363,0.66387,0.6636,0.66387,99400000.0
2006-09-19 17:14:00,0.66381,0.66397,0.66366,0.66372,69800000.0
2006-09-19 17:15:00,0.66375,0.66402,0.66364,0.66381,145199999.0
2006-09-19 17:16:00,0.66385,0.66401,0.66368,0.66386,97300001.0
2006-09-19 17:17:00,0.66365,0.66399,0.6636,0.66379,81500001.0
2006-09-19 17:18:00,0.66397,0.66399,0.66355,0.66365,121099999.0
2006-09-19 17:19:00,0.66381,0.66382,0.66334,0.66349,141500003.0
2006-09-19 17:20:00,0.66361,0.66374,0.6634,0.6636,77900000.0
2006-09-19 17:21:00,0.66379,0.66379,0.66341,0.66357,123900000.0
2006-09-19 17:22:00,0.66378,0.66384,0.66342,0.66384,123299998.0
2006-09-19 17:23:00,0.66392,0.66399,0.66343,0.66391,132799999.0
2006-09-19 17:24:00,0.66382,0.66394,0.66361,0.66379,89600002.0
2006-09-19 17:25:00,0.66383,0.66401,0.66362,0.66385,145799998.0
2006-09-19 17:26:00,0.66375,0.66395,0.66367,0.66367,90099999.0
2006-09-19 17:27:00,0.66384,0.6639,0.66359,0.66375,150000000.0
2006-09-19 17:28:00,0.66371,0.66402,0.66365,0.66377,113499999.0
2006-09-19 17:29:00,0.66371,0.6639,0.66363,0.66384,91100000.0
2006-09-19 17:30:00,0.66378,0.66382,0.6636,0.66378,163000001.0
2006-09-19 17:31:00,0.66387,0.66389,0.66365,0.66386,94699999.0
2006-09-19 17:32:00,0.66386,0.66395,0.66358,0.66368,156200000.0
2006-09-19 17:33:00,0.66394,0.66394,0.66339,0.6637,101600003.0
2006-09-19 17:34:00,0.66365,0.66377,0.66341,0.66344,102000002.0
2006-09-19 17:35:00,0.66315,0.66388,0.66313,0.6638,89400000.0
2006-09-19 17:36:00,0.66356,0.66381,0.66338,0.66346,113499999.0
2006-09-19 17:37:00,0.66354,0.66363,0.66333,0.66356,88400000.0
2006-09-19 17:38:00,0.66333,0.66344,0.66311,0.66319,96699999.0
2006-09-19 17:39:00,0.66322,0.66337,0.663,0.66336,105600000.0
2006-09-19 17:40:00,0.66301,0.66336,0.66301,0.66312,133999999.0
2006-09-19 17:41:00,0.66311,0.66313,0.66277,0.66283,121499999.0
2006-09-19 17:42:00,0.6628,0.66312,0.66266,0.66266,121100001.0
2006-09-19 17:43:00,0.66293,0.66304,0.66266,0.66273,153400000.0
2006-09-19 17:44:00,0.66283,0.66307,0.66265,0.66299,115000003.0
2006-09-19 17:45:00,0.66308,0.66308,0.66244,0.66291,106600001.0
2006-09-19 17:46:00,0.66304,0.66312,0.6627,0.6629,84099999.0
2006-09-19 17:47:00,0.66282,0.66319,0.66266,0.66274,59600000.0
2006-09-19 17:48:00,0.66287,0.6633,0.66272,0.663,117500000.0
2006-09-19 17:49:00,0.663,0.66312,0.66279,0.6629,66100000.0
2006-09-19 17:50:00,0.66298,0.66329,0.66276,0.6629,147599999.0
2006-09-19 17:51:00,0.66274,0.66317,0.66267,0.66317,87899998.0
2006-09-19 17:52:00,0.66308,0.66318,0.66283,0.66307,129999999.0
2006-09-19 17:53:00,0.66279,0.6632,0.66279,0.66316,81700000.0
2006-09-19 17:54:00,0.66304,0.66307,0.66275,0.66299,95200000.0
2006-09-19 17:55:00,0.66283,0.6631,0.66281,0.66308,150600001.0
2006-09-19 17:56:00,0.66265,0.66316,0.66265,0.66295,130700001.0
2006-09-19 17:57:00,0.66281,0.66303,0.66239,0.66254,128900000.0
2006-09-19 17:58:00,0.66267,0.66282,0.66221,0.66229,186600002.0
2006-09-19 17:59:00,0.66247,0.6626,0.66224,0.6626,173300000.0
2006-09-19 18:00:00,0.66262,0.66264,0.66221,0.66245,55500000.0
2006-09-19 18:01:00,0.66247,0.66256,0.66214,0.66251,112300002.0
2006-09-19 18:02:00,0.66233,0.66244,0.66209,0.66227,79700001.0
2006-09-19 18:03:00,0.66209,0.66249,0.66199,0.66226,291000004.0
2006-09-19 18:04:00,0.6622,0.66261,0.66208,0.66223,181300000.0
2006-09-19 18:05:00,0.66241,0.66241,0.66163,0.66193,280400000.0
2006-09-19 18:06:00,0.6621,0.6622,0.66175,0.662,156000000.0
2006-09-19 18:07:00,0.66207,0.66239,0.66186,0.66211,294699999.0
2006-09-19 18:08:00,0.66213,0.66229,0.66182,0.66213,120900003.0
2006-09-19 18:09:00,0.66215,0.66226,0.66171,0.66197,300500001.0
2006-09-19 18:10:00,0.66155,0.66187,0.66144,0.66177,193199998.0
2006-09-19 18:11:00,0.66131,0.66146,0.66124,0.66124,89700000.0
2006-09-19 18:12:00,0.66105,0.66138,0.66105,0.66117,147399996.0
2006-09-19 18:13:00,0.66114,0.66133,0.66099,0.66121,129799999.0
2006-09-19 18:14:00,0.66115,0.66135,0.661,0.66124,105699999.0
2006-09-19 18:15:00,0.66115,0.66154,0.66095,0.66121,173200000.0
2006-09-19 18:16:00,0.66109,0.66136,0.66089,0.66121,390200002.0
2006-09-19 18:17:00,0.66122,0.66131,0.66091,0.66104,260099996.0
2006-09-19 18:18:00,0.66095,0.66128,0.66075,0.66092,388600000.0
2006-09-19 18:19:00,0.66107,0.66139,0.66074,0.66074,343199996.0
2006-09-19 18:20:00,0.66106,0.66141,0.66093,0.6612,115699999.0
2006-09-19 18:21:00,0.66108,0.66129,0.66088,0.6611,228499999.0
2006-09-19 18:22:00,0.66099,0.66129,0.66076,0.66112,168200000.0
2006-09-19 18:23:00,0.66105,0.66119,0.66066,0.66105,332700000.0
2006-09-19 18:24:00,0.66099,0.6612,0.66056,0.6611,212200001.0
2006-09-19 18:25:00,0.66083,0.6611,0.66045,0.66058,194000003.0
2006-09-19 18:26:00,0.66037,0.66083,0.66029,0.66052,196900000.0
2006-09-19 18:27:00,0.66041,0.66076,0.65985,0.66016,402200003.0
2006-09-19 18:28:00,0.65995,0.66063,0.65979,0.6603,246599998.0
2006-09-19 18:29:00,0.66,0.66052,0.65972,0.66018,308899999.0
2006-09-19 18:30:00,0.65993,0.66022,0.65986,0.66007,136900001.0
2006-09-19 18:31:00,0.66012,0.66012,0.65961,0.66009,229900000.0
2006-09-19 18:32:00,0.65983,0.66033,0.65977,0.66011,113100000.0
2006-09-19 18:33:00,0.66007,0.66008,0.65967,0.65987,269999999.0
2006-09-19 18:34:00,0.65986,0.66015,0.65967,0.65995,86700002.0
2006-09-19 18:35:00,0.65993,0.66001,0.65973,0.65979,194099997.0
2006-09-19 18:36:00,0.65994,0.66005,0.65966,0.65991,206900002.0
2006-09-19 18:37:00,0.65992,0.66015,0.65977,0.66015,99599999.0
2006-09-19 18:38:00,0.65997,0.66016,0.65988,0.66003,213800001.0
2006-09-19 18:39:00,0.65995,0.66025,0.65973,0.65988,336900000.0
2006-09-19 18:40:00,0.65972,0.65994,0.65948,0.6599,143399999.0
2006-09-19 18:41:00,0.65989,0.65995,0.65944,0.65972,337399996.0
2006-09-19 18:42:00,0.65966,0.65989,0.65945,0.65982,152000000.0
2006-09-19 18:43:00,0.65974,0.66007,0.6594,0.65987,905800004.0
2006-09-19 18:44:00,0.65987,0.65994,0.65954,0.65994,308099998.0
2006-09-19 18:45:00,0.65998,0.66,0.65963,0.65997,480999997.0
2006-09-19 18:46:00,0.66002,0.66034,0.65973,0.65998,233200003.0
2006-09-19 18:47:00,0.66002,0.66002,0.65957,0.65984,168699999.0
2006-09-19 18:48:00,0.65985,0.66,0.65949,0.65952,227000002.0
2006-09-19 18:49:00,0.65947,0.65997,0.65947,0.65963,163799998.0
2006-09-19 18:50:00,0.65967,0.65987,0.65946,0.65954,157900000.0
2006-09-19 18:51:00,0.65942,0.65957,0.65916,0.65935,149799998.0
2006-09-19 18:52:00,0.65955,0.6596,0.6593,0.65943,94199999.0
2006-09-19 18:53:00,0.6593,0.6597,0.65915,0.65934,185599998.0
2006-09-19 18:54:00,0.65911,0.65963,0.65911,0.65955,95599999.0
2006-09-19 18:55:00,0.65946,0.65951,0.65893,0.65914,269200000.0
2006-09-19 18:56:00,0.65922,0.65959,0.65898,0.65959,161099997.0
2006-09-19 18:57:00,0.65928,0.65934,0.65899,0.65899,140000000.0
2006-09-19 18:58:00,0.65905,0.65922,0.65891,0.6591,87800000.0
2006-09-19 18:59:00,0.65882,0.65911,0.65861,0.65879,267200001.0
2006-09-19 19:00:00,0.65875,0.65894,0.65849,0.65873,221500002.0
2006-09-19 19:01:00,0.6587,0.65882,0.65819,0.65835,167300002.0
2006-09-19 19:02:00,0.65872,0.65877,0.65829,0.65855,101999999.0
2006-09-19 19:03:00,0.65849,0.65889,0.65808,0.65851,250299999.0
2006-09-19 19:04:00,0.65859,0.65865,0.65816,0.6583,162300000.0
2006-09-19 19:05:00,0.65845,0.65847,0.65803,0.6583,212000000.0
2006-09-19 19:06:00,0.6581,0.65832,0.65773,0.65832,296099999.0
2006-09-19 19:07:00,0.65799,0.65841,0.65742,0.65802,271899998.0
2006-09-19 19:08:00,0.65801,0.65822,0.65763,0.65779,185399997.0
2006-09-19 19:09:00,0.65791,0.65804,0.65732,0.65778,157500002.0
2006-09-19 19:10:00,0.65765,0.65801,0.65748,0.65781,76599998.0
2006-09-19 19:11:00,0.65821,0.65848,0.65793,0.65825,186099999.0
2006-09-19 19:12:00,0.6578,0.65821,0.65761,0.65818,119300000.0
2006-09-19 19:13:00,0.65803,0.65837,0.65785,0.65832,121899997.0
2006-09-19 19:14:00,0.65839,0.65843,0.65785,0.65789,143700001.0
2006-09-19 19:15:00,0.65786,0.65835,0.65783,0.6582,110200000.0
2006-09-19 19:16:00,0.65796,0.65845,0.65784,0.65813,156999999.0
2006-09-19 19:17:00,0.6584,0.65849,0.65778,0.65808,163700000.0
2006-09-19 19:18:00,0.65821,0.6585,0.65812,0.6584,111099998.0
2006-09-19 19:19:00,0.65821,0.65844,0.65803,0.65833,132300000.0
2006-09-19 19:20:00,0.65855,0.65862,0.65792,0.65815,163100000.0
2006-09-19 19:21:00,0.65825,0.6586,0.65808,0.65846,153799999.0
2006-09-19 19:22:00,0.65838,0.6586,0.65803,0.65848,192100000.0
2006-09-19 19:23:00,0.65845,0.65864,0.65825,0.65847,109600001.0
2006-09-19 19:24:00,0.65859,0.65863,0.65816,0.65816,157200001.0
2006-09-19 19:25:00,0.65833,0.65863,0.6583,0.6583,103699999.0
2006-09-19 19:26:00,0.65814,0.65854,0.65808,0.65851,78600000.0
2006-09-19 19:27:00,0.65832,0.65863,0.65811,0.65831,150600000.0
2006-09-19 19:28:00,0.65861,0.65871,0.65808,0.65815,265499999.0
2006-09-19 19:29:00,0.65833,0.65849,0.65813,0.6584,104799999.0
2006-09-19 19:30:00,0.65837,0.65857,0.65817,0.65857,74200001.0
2006-09-19 19:31:00,0.65844,0.65859,0.65814,0.65847,101699999.0
2006-09-19 19:32:00,0.6583,0.65877,0.65812,0.6584,155399998.0
2006-09-19 19:33:00,0.65858,0.65876,0.6584,0.65864,81200000.0
2006-09-19 19:34:00,0.65827,0.65867,0.65812,0.65861,182400000.0
2006-09-19 19:35:00,0.65861,0.65876,0.65813,0.65873,254499998.0
2006-09-19 19:36:00,0.65864,0.6587,0.65806,0.6587,238200000.0
2006-09-19 19:37:00,0.65866,0.65885,0.65854,0.6588,114599999.0
2006-09-19 19:38:00,0.65853,0.65867,0.65777,0.65829,138400000.0
2006-09-19 19:39:00,0.65823,0.65881,0.65808,0.65827,251100000.0
2006-09-19 19:40:00,0.65828,0.65858,0.6581,0.65848,119899998.0
2006-09-19 19:41:00,0.6585,0.65865,0.65832,0.6584,109000000.0
2006-09-19 19:42:00,0.65831,0.65855,0.65823,0.65825,149699999.0
2006-09-19 19:43:00,0.65813,0.65855,0.65798,0.65837,121300000.0
2006-09-19 19:44:00,0.65838,0.65844,0.6579,0.65844,197699996.0
2006-09-19 19:45:00,0.65851,0.65867,0.65813,0.65825,128300001.0
2006-09-19 19:46:00,0.65843,0.65851,0.658,0.65851,125299999.0
2006-09-19 19:47:00,0.65815,0.65842,0.65806,0.65835,85200000.0
2006-09-19 19:48:00,0.65851,0.65868,0.65813,0.6584,149800000.0
2006-09-19 19:49:00,0.65852,0.65871,0.65836,0.65841,115500000.0
2006-09-19 19:50:00,0.65854,0.65863,0.6582,0.65844,205100000.0
2006-09-19 19:51:00,0.65837,0.6586,0.65807,0.65835,186900001.0
2006-09-19 19:52:00,0.65857,0.65882,0.65834,0.65865,180800000.0
2006-09-19 19:53:00,0.65872,0.6588,0.65808,0.65845,168300003.0
2006-09-19 19:54:00,0.65842,0.65876,0.65823,0.6584,125799999.0
2006-09-19 19:55:00,0.65829,0.65873,0.65829,0.65849,240200000.0
2006-09-19 19:56:00,0.65859,0.65877,0.65824,0.65831,301200002.0
2006-09-19 19:57:00,0.65838,0.65868,0.65834,0.65856,203099999.0
2006-09-19 19:58:00,0.65861,0.65874,0.65828,0.65848,147899999.0
2006-09-19 19:59:00,0.6582,0.65853,0.65815,0.65835,122800001.0
2006-09-19 20:00:00,0.65862,0.65882,0.6582,0.65826,368099995.0
2006-09-19 20:01:00,0.65866,0.65871,0.65816,0.65856,144200000.0
2006-09-19 20:02:00,0.65814,0.65862,0.65813,0.65858,96400000.0
2006-09-19 20:03:00,0.65854,0.65866,0.65831,0.6586,102699998.0
2006-09-19 20:04:00,0.65858,0.65871,0.65811,0.65842,244999999.0
2006-09-19 20:05:00,0.6585,0.65871,0.65847,0.65858,233400001.0
2006-09-19 20:06:00,0.65854,0.65867,0.65798,0.6585,406899997.0
2006-09-19 20:07:00,0.65854,0.65857,0.65832,0.65842,172299995.0
2006-09-19 20:08:00,0.65839,0.6587,0.65825,0.65867,153399997.0
2006-09-19 20:09:00,0.65859,0.65871,0.65836,0.65857,208399999.0
2006-09-19 20:10:00,0.65855,0.65872,0.65843,0.65865,211200001.0
2006-09-19 20:11:00,0.65866,0.65889,0.65866,0.65874,83500002.0
2006-09-19 20:12:00,0.6587,0.65895,0.65842,0.65842,165300001.0
2006-09-19 20:13:00,0.65876,0.65876,0.65794,0.65833,111500000.0
2006-09-19 20:14:00,0.6588,0.6588,0.65832,0.65855,214399998.0
2006-09-19 20:15:00,0.65833,0.65868,0.65827,0.65843,92700000.0
2006-09-19 20:16:00,0.65876,0.65886,0.65826,0.6587,533800002.0
2006-09-19 20:17:00,0.65848,0.65903,0.65845,0.65863,215399998.0
2006-09-19 20:18:00,0.65872,0.65898,0.65864,0.65877,138299999.0
2006-09-19 20:19:00,0.65859,0.65891,0.65852,0.65891,90900002.0
2006-09-19 20:20:00,0.65888,0.65899,0.65869,0.65893,111300001.0
2006-09-19 20:21:00,0.65903,0.65905,0.65883,0.6589,207499997.0
2006-09-19 20:22:00,0.65888,0.65898,0.6586,0.65891,228399996.0
2006-09-19 20:23:00,0.65887,0.65899,0.65851,0.65893,182100000.0
2006-09-19 20:24:00,0.65899,0.65899,0.65868,0.65894,165300001.0
2006-09-19 20:25:00,0.65889,0.65919,0.65867,0.65903,199000000.0
2006-09-19 20:26:00,0.65891,0.65901,0.65872,0.65897,102600000.0
2006-09-19 20:27:00,0.65904,0.65911,0.65854,0.65885,163500002.0
2006-09-19 20:28:00,0.65868,0.65903,0.65855,0.65889,176999999.0
2006-09-19 20:29:00,0.65895,0.65934,0.65865,0.65901,253699998.0
2006-09-19 20:30:00,0.65885,0.65921,0.65873,0.65911,223700000.0
2006-09-19 20:31:00,0.65918,0.65918,0.65856,0.65901,198800001.0
2006-09-19 20:32:00,0.65899,0.65903,0.65877,0.6589,201900001.0
2006-09-19 20:33:00,0.65898,0.65911,0.65872,0.65906,156500000.0
2006-09-19 20:34:00,0.65893,0.65911,0.65889,0.65911,188500000.0
2006-09-19 20:35:00,0.65918,0.65918,0.65887,0.65901,132300001.0
2006-09-19 20:36:00,0.659,0.65908,0.65885,0.65907,220800000.0
2006-09-19 20:37:00,0.65898,0.65898,0.65863,0.65884,251699999.0
2006-09-19 20:38:00,0.65902,0.65908,0.65895,0.659,215999998.0
2006-09-19 20:39:00,0.65889,0.65898,0.65873,0.65893,109000001.0
2006-09-19 20:40:00,0.65888,0.659,0.65862,0.6588,185899999.0
2006-09-19 20:41:00,0.65885,0.65897,0.65862,0.65892,182299998.0
2006-09-19 20:42:00,0.65863,0.65896,0.65858,0.65894,141200003.0
2006-09-19 20:43:00,0.65892,0.65907,0.65871,0.65876,211499997.0
2006-09-19 20:44:00,0.65875,0.65893,0.65864,0.65893,55000000.0
2006-09-19 20:45:00,0.65873,0.65888,0.65865,0.65871,69200001.0
2006-09-19 20:46:00,0.65882,0.65909,0.65882,0.65887,113199999.0
2006-09-19 20:47:00,0.65892,0.65903,0.65855,0.6589,193900000.0
2006-09-19 20:48:00,0.65896,0.65915,0.65885,0.659,158399997.0
2006-09-19 20:49:00,0.65885,0.65902,0.65873,0.65902,222599999.0
2006-09-19 20:50:00,0.65906,0.65937,0.65873,0.65907,175600000.0
2006-09-19 20:51:00,0.65903,0.65908,0.65886,0.65908,192200002.0
2006-09-19 20:52:00,0.65905,0.65924,0.65898,0.65898,141999997.0
2006-09-19 20:53:00,0.65915,0.65933,0.65897,0.65916,316799998.0
2006-09-19 20:54:00,0.65919,0.65935,0.65903,0.65922,176699999.0
2006-09-19 20:55:00,0.65918,0.65926,0.65894,0.65926,102000001.0
2006-09-19 20:56:00,0.65914,0.65931,0.65874,0.65919,171900002.0
2006-09-19 20:57:00,0.65904,0.65953,0.65887,0.65928,136100000.0
2006-09-19 20:58:00,0.65932,0.65936,0.65893,0.65898,310500000.0
2006-09-19 20:59:00,0.65926,0.65927,0.65892,0.65922,275000001.0
2006-09-19 21:00:00,0.65921,0.65943,0.65914,0.65923,283500000.0
2006-09-19 21:01:00,0.65907,0.65928,0.65885,0.65921,248500000.0
2006-09-19 21:02:00,0.65932,0.65932,0.65893,0.65912,136700001.0
2006-09-19 21:03:00,0.6591,0.65925,0.65894,0.65925,213300000.0
2006-09-19 21:04:00,0.65911,0.65926,0.659,0.65916,97499999.0
2006-09-19 21:05:00,0.65913,0.6594,0.65889,0.65923,154000000.0
2006-09-19 21:06:00,0.65893,0.65929,0.65889,0.65917,294599995.0
2006-09-19 21:07:00,0.65907,0.65931,0.65897,0.65915,99399998.0
2006-09-19 21:08:00,0.65915,0.6592,0.65872,0.65901,255699998.0
2006-09-19 21:09:00,0.65905,0.6592,0.65893,0.65916,193300000.0
2006-09-19 21:10:00,0.65885,0.6592,0.65885,0.6592,102499999.0
2006-09-19 21:11:00,0.65916,0.65916,0.65892,0.65902,35600000.0
2006-09-19 21:12:00,0.65911,0.65935,0.65911,0.65925,124300001.0
2006-09-19 21:13:00,0.6591,0.65913,0.65892,0.65912,130200001.0
2006-09-19 21:14:00,0.65929,0.65934,0.65892,0.65916,174500000.0
2006-09-19 21:15:00,0.65902,0.65932,0.65897,0.65899,287199998.0
2006-09-19 21:16:00,0.65922,0.65922,0.65887,0.65915,195000001.0
2006-09-19 21:17:00,0.65909,0.65941,0.65898,0.65938,236899998.0
2006-09-19 21:18:00,0.65921,0.65929,0.65895,0.65898,186699998.0
2006-09-19 21:19:00,0.65893,0.65921,0.65887,0.65921,146700000.0
2006-09-19 21:20:00,0.65923,0.65923,0.65884,0.65887,250600001.0
2006-09-19 21:21:00,0.65912,0.65918,0.65883,0.65918,140199999.0
2006-09-19 21:22:00,0.65918,0.65919,0.659,0.65917,172499996.0
2006-09-19 21:23:00,0.65904,0.65941,0.65901,0.6592,254499999.0
2006-09-19 21:24:00,0.65894,0.65934,0.6589,0.65912,107299998.0
2006-09-19 21:25:00,0.65915,0.65926,0.65895,0.65924,138599999.0
2006-09-19 21:26:00,0.65927,0.6593,0.65892,0.65914,109000000.0
2006-09-19 21:27:00,0.6591,0.6592,0.65885,0.65894,115400000.0
2006-09-19 21:28:00,0.65896,0.6593,0.65886,0.65925,148400000.0
2006-09-19 21:29:00,0.65899,0.6592,0.65895,0.65915,101200001.0
2006-09-19 21:30:00,0.65912,0.65934,0.659,0.65901,182399998.0
2006-09-19 21:31:00,0.65895,0.65954,0.65895,0.65931,102600000.0
2006-09-19 21:32:00,0.65904,0.65923,0.65889,0.65923,109899999.0
2006-09-19 21:33:00,0.65915,0.65933,0.65892,0.65922,115800000.0
2006-09-19 21:34:00,0.65907,0.65942,0.6587,0.65924,196500001.0
2006-09-19 21:35:00,0.65929,0.65948,0.65919,0.6593,248899999.0
2006-09-19 21:36:00,0.65918,0.65942,0.65905,0.65923,250199999.0
2006-09-19 21:37:00,0.65922,0.65943,0.65908,0.65927,206800000.0
2006-09-19 21:38:00,0.65939,0.65944,0.65915,0.65926,92500000.0
2006-09-19 21:39:00,0.65926,0.65951,0.65916,0.65939,106400000.0
2006-09-19 21:40:00,0.6594,0.65954,0.65889,0.65925,240700001.0
2006-09-19 21:41:00,0.65923,0.6593,0.65894,0.65916,221599995.0
2006-09-19 21:42:00,0.65898,0.6593,0.65892,0.65903,118100000.0
2006-09-19 21:43:00,0.65899,0.65957,0.65899,0.65932,153600002.0
2006-09-19 21:44:00,0.65888,0.65954,0.65888,0.65908,112299999.0
2006-09-19 21:45:00,0.65918,0.65951,0.65902,0.65902,107900001.0
2006-09-19 21:46:00,0.65906,0.65932,0.659,0.65925,84600000.0
2006-09-19 21:47:00,0.65921,0.65938,0.65918,0.65919,138900000.0
2006-09-19 21:48:00,0.65903,0.65929,0.65897,0.65922,119400000.0
2006-09-19 21:49:00,0.65925,0.65932,0.65901,0.65923,154800000.0
2006-09-19 21:50:00,0.65932,0.6594,0.65904,0.65911,132600000.0
2006-09-19 21:51:00,0.65905,0.65972,0.65898,0.65952,198900001.0
2006-09-19 21:52:00,0.65909,0.65938,0.65902,0.65938,132700000.0
2006-09-19 21:53:00,0.65947,0.65947,0.65915,0.65934,89500002.0
2006-09-19 21:54:00,0.65938,0.65947,0.65919,0.65945,135800000.0
2006-09-19 21:55:00,0.65944,0.65946,0.6591,0.65919,71700001.0
2006-09-19 21:56:00,0.65927,0.65937,0.65912,0.6592,122400000.0
2006-09-19 21:57:00,0.65927,0.65949,0.65923,0.65934,244099998.0
2006-09-19 21:58:00,0.6594,0.65943,0.6592,0.65923,119599999.0
2006-09-19 21:59:00,0.65934,0.65943,0.65894,0.65918,123399999.0
2006-09-19 22:00:00,0.65927,0.65932,0.65899,0.65932,102100000.0
2006-09-19 22:01:00,0.65926,0.65934,0.65923,0.65925,96100002.0
2006-09-19 22:02:00,0.65934,0.65947,0.65915,0.65936,75099999.0
2006-09-19 22:03:00,0.65935,0.65943,0.65913,0.65913,55800000.0
2006-09-19 22:04:00,0.65914,0.65937,0.65913,0.6593,167000001.0
2006-09-19 22:05:00,0.6592,0.65932,0.65906,0.65917,158800001.0
2006-09-19 22:06:00,0.65901,0.65937,0.6589,0.65915,113300001.0
2006-09-19 22:07:00,0.65921,0.65926,0.65884,0.659,114399998.0
2006-09-19 22:08:00,0.65903,0.65916,0.65885,0.65916,146500000.0
2006-09-19 22:09:00,0.65895,0.65904,0.65879,0.65903,98200000.0
2006-09-19 22:10:00,0.6588,0.65914,0.65868,0.659,149300000.0
2006-09-19 22:11:00,0.65889,0.65912,0.65889,0.65903,101000000.0
2006-09-19 22:12:00,0.65907,0.65915,0.65876,0.65897,105700000.0
2006-09-19 22:13:00,0.65898,0.65905,0.65858,0.65894,173200000.0
2006-09-19 22:14:00,0.65906,0.65925,0.65876,0.65888,133900001.0
2006-09-19 22:15:00,0.65901,0.65902,0.65866,0.6589,199699998.0
2006-09-19 22:16:00,0.65884,0.65897,0.65858,0.6588,75600000.0
2006-09-19 22:17:00,0.65899,0.65938,0.65885,0.65938,123500003.0
2006-09-19 22:18:00,0.65877,0.65895,0.65825,0.65849,160299999.0
2006-09-19 22:19:00,0.65867,0.65875,0.65831,0.65846,162499998.0
2006-09-19 22:20:00,0.65846,0.65871,0.6583,0.6584,152699999.0
2006-09-19 22:21:00,0.65854,0.65859,0.65802,0.65809,157500000.0
2006-09-19 22:22:00,0.65806,0.65841,0.65797,0.6583,104800000.0
2006-09-19 22:23:00,0.65817,0.65841,0.65803,0.65833,106100000.0
2006-09-19 22:24:00,0.65822,0.65851,0.65802,0.65835,249899999.0
2006-09-19 22:25:00,0.65841,0.65853,0.65819,0.6584,147100001.0
2006-09-19 22:26:00,0.65852,0.65866,0.65824,0.65865,117300001.0
2006-09-19 22:27:00,0.65863,0.65886,0.65838,0.65838,165100000.0
2006-09-19 22:28:00,0.65835,0.65873,0.65835,0.65872,73900002.0
2006-09-19 22:29:00,0.65866,0.65881,0.65861,0.65873,63500000.0
2006-09-19 22:30:00,0.65878,0.65887,0.65869,0.65875,220199998.0
2006-09-19 22:31:00,0.65897,0.65898,0.65849,0.65849,94899999.0
2006-09-19 22:32:00,0.6587,0.65888,0.65857,0.65875,96100002.0
2006-09-19 22:33:00,0.65896,0.65909,0.65872,0.65876,155200000.0
2006-09-19 22:34:00,0.6588,0.65893,0.65853,0.65876,158800002.0
2006-09-19 22:35:00,0.65869,0.65898,0.65869,0.65878,181899998.0
2006-09-19 22:36:00,0.65876,0.65884,0.65853,0.65875,239199999.0
2006-09-19 22:37:00,0.6588,0.65885,0.65849,0.65851,147600000.0
2006-09-19 22:38:00,0.65852,0.65885,0.65852,0.65877,204500003.0
2006-09-19 22:39:00,0.65882,0.65887,0.65849,0.65872,169100001.0
2006-09-19 22:40:00,0.65885,0.65888,0.65827,0.65833,145400000.0
2006-09-19 22:41:00,0.65866,0.65893,0.65842,0.65881,132499999.0
2006-09-19 22:42:00,0.65876,0.65882,0.65849,0.65876,159300002.0
2006-09-19 22:43:00,0.65873,0.65909,0.65857,0.6589,151900000.0
2006-09-19 22:44:00,0.65871,0.6588,0.6584,0.65853,165400000.0
2006-09-19 22:45:00,0.65874,0.65882,0.6583,0.65848,225499999.0
2006-09-19 22:46:00,0.65874,0.65879,0.65848,0.6585,176700000.0
2006-09-19 22:47:00,0.65884,0.65884,0.65856,0.65861,81300000.0
2006-09-19 22:48:00,0.65873,0.65887,0.65869,0.65874,146499999.0
2006-09-19 22:49:00,0.65871,0.65872,0.65858,0.65858,88600000.0
2006-09-19 22:50:00,0.6588,0.65884,0.65842,0.6587,197200000.0
2006-09-19 22:51:00,0.65858,0.65896,0.65839,0.65896,250800004.0
2006-09-19 22:52:00,0.65901,0.65901,0.65849,0.65871,95299999.0
2006-09-19 22:53:00,0.65877,0.65882,0.65833,0.65862,112500000.0
2006-09-19 22:54:00,0.65872,0.65877,0.65838,0.65851,135300001.0
2006-09-19 22:55:00,0.65855,0.65881,0.65843,0.6586,147500000.0
2006-09-19 22:56:00,0.65872,0.6589,0.65843,0.6589,218500000.0
2006-09-19 22:57:00,0.6588,0.659,0.6586,0.65892,233600002.0
2006-09-19 22:58:00,0.65872,0.6589,0.65848,0.65851,103600000.0
2006-09-19 22:59:00,0.65852,0.65887,0.65821,0.65836,246500002.0
2006-09-19 23:00:00,0.65852,0.65858,0.65826,0.65841,126999998.0
2006-09-19 23:01:00,0.65834,0.65842,0.65785,0.65827,170799999.0
2006-09-19 23:02:00,0.65802,0.65841,0.65789,0.65824,94000001.0
2006-09-19 23:03:00,0.65817,0.6587,0.65784,0.65794,128900000.0
2006-09-19 23:04:00,0.65804,0.65857,0.65802,0.65814,130600001.0
2006-09-19 23:05:00,0.65809,0.65822,0.65794,0.65808,145999999.0
2006-09-19 23:06:00,0.65831,0.65839,0.65779,0.65779,161000001.0
2006-09-19 23:07:00,0.65827,0.65844,0.65774,0.65786,124000000.0
2006-09-19 23:08:00,0.65787,0.65821,0.65776,0.65815,137100000.0
2006-09-19 23:09:00,0.65788,0.65815,0.65781,0.65811,77900000.0
2006-09-19 23:10:00,0.65809,0.65823,0.65788,0.65788,127000002.0
2006-09-19 23:11:00,0.65799,0.6581,0.65746,0.65765,87299998.0
2006-09-19 23:12:00,0.65774,0.65794,0.65756,0.65788,99500000.0
2006-09-19 23:13:00,0.65795,0.65805,0.65749,0.65777,155499997.0
2006-09-19 23:14:00,0.65775,0.65794,0.65764,0.65764,127800001.0
2006-09-19 23:15:00,0.6577,0.65776,0.6575,0.65762,80900000.0
2006-09-19 23:16:00,0.6578,0.65781,0.65729,0.65735,111699999.0
2006-09-19 23:17:00,0.65754,0.65785,0.65741,0.65762,144700000.0
2006-09-19 23:18:00,0.65746,0.65764,0.65715,0.65754,94200000.0
2006-09-19 23:19:00,0.65737,0.65779,0.65719,0.65773,149200000.0
2006-09-19 23:20:00,0.65787,0.65798,0.65766,0.65798,122200001.0
2006-09-19 23:21:00,0.65815,0.65815,0.65769,0.65784,131500000.0
2006-09-19 23:22:00,0.65778,0.65801,0.65775,0.65801,112100000.0
2006-09-19 23:23:00,0.65797,0.65809,0.65758,0.6577,106800000.0
2006-09-19 23:24:00,0.65781,0.65796,0.65758,0.65768,156199999.0
2006-09-19 23:25:00,0.65761,0.65796,0.65743,0.65788,189400000.0
2006-09-19 23:26:00,0.6577,0.6579,0.65762,0.65787,125099999.0
2006-09-19 23:27:00,0.65778,0.65793,0.65767,0.65775,132500001.0
2006-09-19 23:28:00,0.65775,0.65788,0.65765,0.65777,134699999.0
2006-09-19 23:29:00,0.65778,0.65782,0.65762,0.6577,114800000.0
2006-09-19 23:30:00,0.65778,0.65793,0.65759,0.65782,77599999.0
2006-09-19 23:31:00,0.65777,0.65798,0.65757,0.65757,64400000.0
2006-09-19 23:32:00,0.65767,0.65793,0.65757,0.65793,130699999.0
2006-09-19 23:33:00,0.65785,0.6579,0.65762,0.65772,68700000.0
2006-09-19 23:34:00,0.65771,0.65784,0.65767,0.6578,125500000.0
2006-09-19 23:35:00,0.65769,0.6579,0.65769,0.65787,102400001.0
2006-09-19 23:36:00,0.65783,0.65792,0.65767,0.65782,178499998.0
2006-09-19 23:37:00,0.6579,0.6579,0.65757,0.65782,118700001.0
2006-09-19 23:38:00,0.65775,0.65785,0.6576,0.65779,121300000.0
2006-09-19 23:39:00,0.65784,0.65803,0.65753,0.65774,121100001.0
2006-09-19 23:40:00,0.65797,0.65835,0.65797,0.65827,69800001.0
2006-09-19 23:41:00,0.65829,0.65829,0.65778,0.65806,162700000.0
2006-09-19 23:42:00,0.65803,0.65806,0.6576,0.65788,135299999.0
2006-09-19 23:43:00,0.65804,0.65812,0.65797,0.65807,94300000.0
2006-09-19 23:44:00,0.65794,0.65809,0.65775,0.65802,102700000.0
2006-09-19 23:45:00,0.6581,0.6581,0.65784,0.65801,86999999.0
2006-09-19 23:46:00,0.65791,0.6581,0.65791,0.658,170799998.0
2006-09-19 23:47:00,0.65807,0.65815,0.65779,0.65784,101399998.0
2006-09-19 23:48:00,0.65784,0.65817,0.65775,0.65817,129000001.0
2006-09-19 23:49:00,0.65809,0.65812,0.65768,0.65795,127500000.0
2006-09-19 23:50:00,0.65794,0.65829,0.65786,0.65807,107700000.0
2006-09-19 23:51:00,0.65796,0.65825,0.65793,0.65823,103500000.0
2006-09-19 23:52:00,0.65812,0.6582,0.65783,0.65811,167700002.0
2006-09-19 23:53:00,0.65816,0.65829,0.6579,0.65826,133000000.0
2006-09-19 23:54:00,0.65809,0.65839,0.658,0.65838,74500000.0
2006-09-19 23:55:00,0.65808,0.65827,0.65793,0.65806,148899999.0
2006-09-19 23:56:00,0.65794,0.6584,0.65781,0.65822,171600001.0
2006-09-19 23:57:00,0.65819,0.65836,0.65799,0.65828,168600001.0
2006-09-19 23:58:00,0.65823,0.65823,0.65808,0.65809,45900001.0
2006-09-19 23:59:00,0.65808,0.65841,0.65801,0.65806,194300001.0
2006-09-20 00:00:00,0.65806,0.65846,0.65792,0.65811,197499999.0
2006-09-20 00:01:00,0.65816,0.65824,0.65804,0.65804,125099998.0
2006-09-20 00:02:00,0.6581,0.65854,0.6581,0.65821,133100000.0
2006-09-20 00:03:00,0.65822,0.65837,0.65812,0.65819,130999998.0
2006-09-20 00:04:00,0.65822,0.65831,0.6581,0.65827,85199999.0
2006-09-20 00:05:00,0.65829,0.65832,0.6581,0.6581,62800000.0
2006-09-20 00:06:00,0.65807,0.65834,0.65807,0.65824,92800000.0
2006-09-20 00:07:00,0.65816,0.65837,0.6581,0.65817,107399999.0
2006-09-20 00:08:00,0.65819,0.65832,0.65803,0.65832,99100000.0
2006-09-20 00:09:00,0.65809,0.65831,0.65805,0.65829,175199996.0
2006-09-20 00:10:00,0.65802,0.65835,0.658,0.65826,102400000.0
2006-09-20 00:11:00,0.65815,0.65833,0.65788,0.65816,160799998.0
2006-09-20 00:12:00,0.65822,0.65835,0.65814,0.65835,130000000.0
2006-09-20 00:13:00,0.65837,0.65839,0.65806,0.65821,124300001.0
2006-09-20 00:14:00,0.65815,0.65828,0.65792,0.65814,121800002.0
2006-09-20 00:15:00,0.65818,0.65819,0.65797,0.65813,55800000.0
2006-09-20 00:16:00,0.65813,0.6582,0.65794,0.65816,166999997.0
2006-09-20 00:17:00,0.65806,0.65827,0.65806,0.65812,116700001.0
2006-09-20 00:18:00,0.6581,0.6582,0.65795,0.65807,101599999.0
2006-09-20 00:19:00,0.65812,0.65833,0.65806,0.65806,128900001.0
2006-09-20 00:20:00,0.65807,0.65816,0.65801,0.65807,74800000.0
2006-09-20 00:21:00,0.6581,0.65836,0.65788,0.65812,135600000.0
2006-09-20 00:22:00,0.65823,0.65824,0.65804,0.65805,97100001.0
2006-09-20 00:23:00,0.65802,0.65831,0.65799,0.65805,134299999.0
2006-09-20 00:24:00,0.65802,0.65848,0.65793,0.65848,114399999.0
2006-09-20 00:25:00,0.6582,0.65839,0.65811,0.65816,151699998.0
2006-09-20 00:26:00,0.65824,0.6583,0.65806,0.65813,67000000.0
2006-09-20 00:27:00,0.65825,0.65843,0.65811,0.65811,65200000.0
2006-09-20 00:28:00,0.65812,0.65831,0.65812,0.65825,187400001.0
2006-09-20 00:29:00,0.65812,0.65828,0.658,0.65828,89299999.0
2006-09-20 00:30:00,0.65823,0.65841,0.6579,0.65841,115000000.0
2006-09-20 00:31:00,0.65842,0.65842,0.65815,0.65817,69399999.0
2006-09-20 00:32:00,0.65823,0.65864,0.65813,0.65842,153900000.0
2006-09-20 00:33:00,0.65827,0.65841,0.65797,0.65822,162000002.0
2006-09-20 00:34:00,0.65834,0.65851,0.65829,0.65841,125199999.0
2006-09-20 00:35:00,0.6584,0.65857,0.65816,0.65837,182699999.0
2006-09-20 00:36:00,0.65815,0.65842,0.65797,0.65828,128400001.0
2006-09-20 00:37:00,0.65839,0.65858,0.65818,0.65823,113099999.0
2006-09-20 00:38:00,0.65815,0.65853,0.65815,0.65848,128499999.0
2006-09-20 00:39:00,0.65833,0.65854,0.65829,0.65853,198699998.0
2006-09-20 00:40:00,0.65844,0.65849,0.65823,0.65825,75199999.0
2006-09-20 00:41:00,0.65834,0.65855,0.65827,0.65837,109999999.0
2006-09-20 00:42:00,0.65842,0.65853,0.65807,0.65818,164300000.0
2006-09-20 00:43:00,0.65828,0.65844,0.65824,0.65824,116400000.0
2006-09-20 00:44:00,0.65831,0.65831,0.6581,0.65826,105899999.0
2006-09-20 00:45:00,0.6582,0.65838,0.65804,0.65822,104900001.0
2006-09-20 00:46:00,0.65828,0.65835,0.65799,0.65816,101800000.0
2006-09-20 00:47:00,0.65825,0.65843,0.65825,0.65832,43900000.0
2006-09-20 00:48:00,0.65832,0.6584,0.65822,0.65835,111799999.0
2006-09-20 00:49:00,0.65819,0.6583,0.65809,0.65818,196200001.0
2006-09-20 00:50:00,0.65818,0.65828,0.65785,0.65827,128099998.0
2006-09-20 00:51:00,0.65826,0.65845,0.65826,0.65845,98899999.0
2006-09-20 00:52:00,0.65827,0.65843,0.65815,0.65822,128000000.0
2006-09-20 00:53:00,0.65791,0.65824,0.65779,0.65817,158400002.0
2006-09-20 00:54:00,0.65822,0.65837,0.65816,0.65816,142400000.0
2006-09-20 00:55:00,0.65825,0.65828,0.65818,0.65819,124600000.0
2006-09-20 00:56:00,0.6583,0.65837,0.65811,0.65811,71499999.0
2006-09-20 00:57:00,0.65806,0.65831,0.65799,0.65826,155599999.0
2006-09-20 00:58:00,0.65826,0.65839,0.65821,0.65838,106500000.0
2006-09-20 00:59:00,0.65841,0.65844,0.65812,0.6583,107400000.0
2006-09-20 01:00:00,0.65818,0.65836,0.65804,0.65813,98100001.0
2006-09-20 01:01:00,0.65832,0.65836,0.65812,0.65821,84400000.0
2006-09-20 01:02:00,0.65829,0.65829,0.65796,0.65815,97500001.0
2006-09-20 01:03:00,0.65837,0.65846,0.65801,0.65823,164799997.0
2006-09-20 01:04:00,0.65815,0.65833,0.65786,0.65832,67900000.0
2006-09-20 01:05:00,0.65813,0.65833,0.65793,0.65833,110400000.0
2006-09-20 01:06:00,0.65815,0.65815,0.65783,0.65785,60499999.0
2006-09-20 01:07:00,0.65789,0.65832,0.65789,0.65816,191700001.0
2006-09-20 01:08:00,0.65812,0.65832,0.65795,0.65823,98800000.0
2006-09-20 01:09:00,0.65814,0.65834,0.65793,0.65817,138900002.0
2006-09-20 01:10:00,0.65819,0.65841,0.65819,0.65827,91199999.0
2006-09-20 01:11:00,0.65834,0.65847,0.65797,0.65818,120900001.0
2006-09-20 01:12:00,0.65795,0.65838,0.65795,0.65823,133999999.0
2006-09-20 01:13:00,0.65832,0.65837,0.6582,0.65832,128400000.0
2006-09-20 01:14:00,0.65824,0.65832,0.65804,0.65817,149699999.0
2006-09-20 01:15:00,0.65825,0.6583,0.65816,0.65826,169900000.0
2006-09-20 01:16:00,0.65811,0.65832,0.65804,0.65825,166700001.0
2006-09-20 01:17:00,0.65847,0.65847,0.65802,0.65822,126899999.0
2006-09-20 01:18:00,0.6583,0.65832,0.65804,0.65826,198200001.0
2006-09-20 01:19:00,0.65827,0.65836,0.65784,0.65787,108300001.0
2006-09-20 01:20:00,0.65788,0.65798,0.65759,0.65793,142899999.0
2006-09-20 01:21:00,0.65781,0.65806,0.65767,0.65805,119200000.0
2006-09-20 01:22:00,0.65796,0.65802,0.65779,0.65787,106599999.0
2006-09-20 01:23:00,0.65798,0.65815,0.6576,0.6576,100400000.0
2006-09-20 01:24:00,0.65796,0.65808,0.65756,0.65791,144299999.0
2006-09-20 01:25:00,0.65794,0.65794,0.65761,0.65773,75699999.0
2006-09-20 01:26:00,0.65781,0.65793,0.65773,0.65784,85900001.0
2006-09-20 01:27:00,0.6577,0.65793,0.65756,0.65784,153999999.0
2006-09-20 01:28:00,0.65793,0.65798,0.6576,0.65783,172600000.0
2006-09-20 01:29:00,0.65782,0.65792,0.65764,0.65781,79400000.0
2006-09-20 01:30:00,0.65793,0.65796,0.65771,0.65777,70200000.0
2006-09-20 01:31:00,0.65799,0.65821,0.65762,0.6582,159300002.0
2006-09-20 01:32:00,0.65818,0.65823,0.65793,0.6581,109899999.0
2006-09-20 01:33:00,0.65803,0.65823,0.65783,0.65786,69400000.0
2006-09-20 01:34:00,0.65799,0.6582,0.65774,0.65813,111000001.0
2006-09-20 01:35:00,0.6582,0.65833,0.65788,0.65811,114099999.0
2006-09-20 01:36:00,0.65822,0.65827,0.65797,0.65804,149099997.0
2006-09-20 01:37:00,0.6581,0.6581,0.65785,0.65806,151400001.0
2006-09-20 01:38:00,0.65821,0.65823,0.65787,0.65789,209499999.0
2006-09-20 01:39:00,0.658,0.65834,0.65772,0.6582,196800002.0
2006-09-20 01:40:00,0.6581,0.65835,0.65792,0.65826,90100001.0
2006-09-20 01:41:00,0.65848,0.65848,0.65799,0.65819,117299999.0
2006-09-20 01:42:00,0.65802,0.65816,0.65792,0.65816,55400000.0
2006-09-20 01:43:00,0.65821,0.65821,0.65785,0.65811,50800000.0
2006-09-20 01:44:00,0.6581,0.65832,0.65797,0.65804,63999999.0
2006-09-20 01:45:00,0.65814,0.65824,0.65787,0.65819,161000003.0
2006-09-20 01:46:00,0.65824,0.65825,0.65781,0.6579,186999998.0
2006-09-20 01:47:00,0.65805,0.65811,0.65793,0.65803,143899997.0
2006-09-20 01:48:00,0.65788,0.65814,0.65788,0.6581,86500000.0
2006-09-20 01:49:00,0.65803,0.65823,0.6579,0.65823,70600000.0
2006-09-20 01:50:00,0.65828,0.65828,0.65782,0.65813,74099999.0
2006-09-20 01:51:00,0.65817,0.65836,0.65813,0.65831,97100000.0
2006-09-20 01:52:00,0.65821,0.65822,0.65808,0.65822,89500000.0
2006-09-20 01:53:00,0.65813,0.65825,0.65784,0.65825,107300001.0
2006-09-20 01:54:00,0.65804,0.65812,0.65764,0.65791,106000000.0
2006-09-20 01:55:00,0.65802,0.65822,0.65771,0.65812,103300001.0
2006-09-20 01:56:00,0.65828,0.65829,0.65793,0.65803,108600002.0
2006-09-20 01:57:00,0.65796,0.65817,0.65781,0.65807,109999999.0
2006-09-20 01:58:00,0.65807,0.6581,0.6578,0.65809,116700000.0
2006-09-20 01:59:00,0.65796,0.65812,0.65775,0.65795,187899997.0
2006-09-20 02:00:00,0.65812,0.65812,0.65764,0.65781,126800000.0
2006-09-20 02:01:00,0.65782,0.65798,0.65754,0.65797,72800001.0
2006-09-20 02:02:00,0.65762,0.65775,0.65725,0.65744,123900000.0
2006-09-20 02:03:00,0.65745,0.65765,0.657,0.65703,67800000.0
2006-09-20 02:04:00,0.65708,0.65771,0.65703,0.6573,114599999.0
2006-09-20 02:05:00,0.65711,0.65731,0.65705,0.65722,102700000.0
2006-09-20 02:06:00,0.65714,0.65737,0.65711,0.65736,118300001.0
2006-09-20 02:07:00,0.65733,0.65737,0.65696,0.65737,180700003.0
2006-09-20 02:08:00,0.65727,0.65738,0.65676,0.65695,96000000.0
2006-09-20 02:09:00,0.65731,0.65733,0.65701,0.6572,161500000.0
2006-09-20 02:10:00,0.65736,0.65736,0.65702,0.65729,117299999.0
2006-09-20 02:11:00,0.6574,0.65745,0.65713,0.65726,117799999.0
2006-09-20 02:12:00,0.65709,0.65736,0.65708,0.65732,131199998.0
2006-09-20 02:13:00,0.65731,0.65744,0.65705,0.65727,163899999.0
2006-09-20 02:14:00,0.65719,0.65741,0.65708,0.65722,91199997.0
2006-09-20 02:15:00,0.65733,0.65733,0.657,0.65718,126500000.0
2006-09-20 02:16:00,0.65693,0.65719,0.65693,0.65702,82800000.0
2006-09-20 02:17:00,0.65709,0.65725,0.65693,0.65705,137600001.0
2006-09-20 02:18:00,0.65705,0.65722,0.65684,0.65695,90099999.0
2006-09-20 02:19:00,0.657,0.65712,0.65695,0.65706,85800000.0
2006-09-20 02:20:00,0.65731,0.65731,0.65687,0.65694,73300000.0
2006-09-20 02:21:00,0.65701,0.65721,0.65691,0.65718,74600000.0
2006-09-20 02:22:00,0.65719,0.65723,0.65682,0.65686,96500000.0
2006-09-20 02:23:00,0.6567,0.65721,0.6567,0.65713,84000000.0
2006-09-20 02:24:00,0.65707,0.65728,0.65688,0.65727,108600000.0
2006-09-20 02:25:00,0.65736,0.65736,0.65699,0.65699,58300000.0
2006-09-20 02:26:00,0.6569,0.65727,0.65679,0.65723,47899999.0
2006-09-20 02:27:00,0.65706,0.65756,0.65704,0.65727,95100001.0
2006-09-20 02:28:00,0.65725,0.65762,0.65705,0.65759,97799999.0
2006-09-20 02:29:00,0.65744,0.65764,0.65725,0.65746,158699999.0
2006-09-20 02:30:00,0.65726,0.65764,0.65726,0.65757,114799999.0
2006-09-20 02:31:00,0.65767,0.65784,0.65741,0.65784,94200000.0
2006-09-20 02:32:00,0.65802,0.6581,0.65776,0.65778,121100000.0
2006-09-20 02:33:00,0.65795,0.65822,0.65786,0.65814,149900001.0
2006-09-20 02:34:00,0.65793,0.65836,0.65793,0.65825,80500000.0
2006-09-20 02:35:00,0.65827,0.65846,0.65825,0.65842,91199999.0
2006-09-20 02:36:00,0.65843,0.65843,0.6581,0.6581,53400000.0
2006-09-20 02:37:00,0.65814,0.65834,0.65804,0.65804,72000001.0
2006-09-20 02:38:00,0.6581,0.65836,0.65802,0.65809,85900000.0
2006-09-20 02:39:00,0.65826,0.65862,0.65825,0.6585,140000001.0
2006-09-20 02:40:00,0.65847,0.6586,0.65823,0.65835,171799999.0
2006-09-20 02:41:00,0.65821,0.65869,0.65817,0.65846,158600000.0
2006-09-20 02:42:00,0.65859,0.65865,0.65814,0.65838,154599998.0
2006-09-20 02:43:00,0.65836,0.65856,0.65827,0.6585,114500000.0
2006-09-20 02:44:00,0.6583,0.65861,0.65825,0.65835,111500000.0
2006-09-20 02:45:00,0.65865,0.65878,0.65835,0.65845,94900001.0
2006-09-20 02:46:00,0.65835,0.65861,0.6583,0.65843,76400000.0
2006-09-20 02:47:00,0.65864,0.65867,0.65818,0.65858,105099998.0
2006-09-20 02:48:00,0.65852,0.65859,0.65827,0.65852,80400000.0
2006-09-20 02:49:00,0.65843,0.65855,0.65824,0.65831,106300001.0
2006-09-20 02:50:00,0.65832,0.6584,0.65816,0.65817,170900002.0
2006-09-20 02:51:00,0.65816,0.65817,0.65787,0.65798,92699999.0
2006-09-20 02:52:00,0.65773,0.65857,0.65773,0.65813,142600001.0
2006-09-20 02:53:00,0.65798,0.65809,0.65778,0.65802,81600000.0
2006-09-20 02:54:00,0.65817,0.65824,0.65782,0.65811,141500000.0
2006-09-20 02:55:00,0.65818,0.65823,0.65794,0.65817,134100001.0
2006-09-20 02:56:00,0.65805,0.65823,0.65787,0.65813,90400001.0
2006-09-20 02:57:00,0.65793,0.65811,0.65779,0.65799,161900002.0
2006-09-20 02:58:00,0.65791,0.65813,0.65785,0.65797,67800000.0
2006-09-20 02:59:00,0.65796,0.65816,0.65782,0.65782,118400001.0
2006-09-20 03:00:00,0.65809,0.65816,0.65772,0.65793,75900000.0
2006-09-20 03:01:00,0.65788,0.6581,0.65775,0.6581,87000002.0
2006-09-20 03:02:00,0.65802,0.65819,0.65788,0.65792,131500000.0
2006-09-20 03:03:00,0.65796,0.65811,0.65776,0.65791,106000000.0
2006-09-20 03:04:00,0.65804,0.6581,0.65772,0.65772,109899999.0
2006-09-20 03:05:00,0.65787,0.65811,0.65772,0.65808,142400001.0
2006-09-20 03:06:00,0.65812,0.65819,0.65785,0.65785,75600000.0
2006-09-20 03:07:00,0.65775,0.65813,0.65764,0.65803,120000001.0
2006-09-20 03:08:00,0.65788,0.65809,0.65785,0.6579,140999997.0
2006-09-20 03:09:00,0.65814,0.65818,0.65787,0.65793,98100000.0
2006-09-20 03:10:00,0.65815,0.65828,0.65797,0.65799,66800000.0
2006-09-20 03:11:00,0.65782,0.65815,0.65782,0.65804,118900001.0
2006-09-20 03:12:00,0.65806,0.65818,0.65785,0.65818,70500000.0
2006-09-20 03:13:00,0.65798,0.65823,0.6579,0.65811,109100002.0
2006-09-20 03:14:00,0.658,0.65812,0.65781,0.65785,122000001.0
2006-09-20 03:15:00,0.6582,0.65828,0.65785,0.65785,91999999.0
2006-09-20 03:16:00,0.65799,0.6582,0.6579,0.65814,107600000.0
2006-09-20 03:17:00,0.65831,0.65845,0.6582,0.6583,85499999.0
2006-09-20 03:18:00,0.65836,0.65878,0.65823,0.65872,85399999.0
2006-09-20 03:19:00,0.65866,0.65871,0.65847,0.65857,98899999.0
2006-09-20 03:20:00,0.65865,0.65908,0.65864,0.65897,153799999.0
2006-09-20 03:21:00,0.6588,0.65894,0.65864,0.65872,94900002.0
2006-09-20 03:22:00,0.65889,0.65896,0.65871,0.65888,69100000.0
2006-09-20 03:23:00,0.65883,0.65891,0.65845,0.65859,105200001.0
2006-09-20 03:24:00,0.65875,0.65881,0.6585,0.65855,68500000.0
2006-09-20 03:25:00,0.65896,0.65896,0.65857,0.65868,102799999.0
2006-09-20 03:26:00,0.65868,0.65889,0.6586,0.6587,145099999.0
2006-09-20 03:27:00,0.65869,0.65888,0.65851,0.65881,87800001.0
2006-09-20 03:28:00,0.65851,0.65864,0.65846,0.65856,90800000.0
2006-09-20 03:29:00,0.65863,0.65895,0.65863,0.65894,74100000.0
2006-09-20 03:30:00,0.65876,0.65901,0.65858,0.65889,102299999.0
2006-09-20 03:31:00,0.65878,0.65892,0.65848,0.65874,100699999.0
2006-09-20 03:32:00,0.65861,0.65883,0.65848,0.65864,122999998.0
2006-09-20 03:33:00,0.65895,0.65899,0.65855,0.65884,102600001.0
2006-09-20 03:34:00,0.65872,0.65898,0.65863,0.65893,107700001.0
2006-09-20 03:35:00,0.6591,0.65912,0.65894,0.65897,95599999.0
2006-09-20 03:36:00,0.65895,0.65907,0.65872,0.65903,50100000.0
2006-09-20 03:37:00,0.65908,0.65908,0.65865,0.6588,111199997.0
2006-09-20 03:38:00,0.65895,0.65904,0.65866,0.65892,106799999.0
2006-09-20 03:39:00,0.65893,0.65904,0.65871,0.65895,106499998.0
2006-09-20 03:40:00,0.65883,0.65912,0.6587,0.65905,196700000.0
2006-09-20 03:41:00,0.65911,0.65935,0.6589,0.65935,77900001.0
2006-09-20 03:42:00,0.65937,0.65948,0.65893,0.65929,109200001.0
2006-09-20 03:43:00,0.65915,0.65942,0.65902,0.65938,184799998.0
2006-09-20 03:44:00,0.6593,0.65941,0.65913,0.6592,113600003.0
2006-09-20 03:45:00,0.65956,0.65963,0.65919,0.65943,125599999.0
2006-09-20 03:46:00,0.65943,0.65962,0.65918,0.65947,82200002.0
2006-09-20 03:47:00,0.65925,0.65945,0.65914,0.65936,103500000.0
2006-09-20 03:48:00,0.65936,0.65956,0.65922,0.6594,114000000.0
2006-09-20 03:49:00,0.65956,0.65972,0.65937,0.65972,63900001.0
2006-09-20 03:50:00,0.65961,0.66003,0.65957,0.6599,74500000.0
2006-09-20 03:51:00,0.65968,0.65984,0.65958,0.6596,88900000.0
2006-09-20 03:52:00,0.65985,0.65986,0.65968,0.65982,58200000.0
2006-09-20 03:53:00,0.65979,0.65984,0.65968,0.65976,52200000.0
2006-09-20 03:54:00,0.65961,0.65997,0.65961,0.65997,102099999.0
2006-09-20 03:55:00,0.65983,0.66006,0.6597,0.66,89499999.0
2006-09-20 03:56:00,0.65966,0.65981,0.6596,0.65965,135299999.0
2006-09-20 03:57:00,0.65987,0.65995,0.65948,0.65976,112299998.0
2006-09-20 03:58:00,0.65976,0.6599,0.65961,0.65982,157600003.0
2006-09-20 03:59:00,0.65971,0.65993,0.6596,0.6598,77300000.0
2006-09-20 04:00:00,0.65977,0.6599,0.65953,0.65977,82000000.0
2006-09-20 04:01:00,0.6599,0.65993,0.65956,0.65964,109799999.0
2006-09-20 04:02:00,0.65971,0.65986,0.65893,0.6593,70200000.0
2006-09-20 04:03:00,0.65931,0.65938,0.65921,0.65937,134900003.0
2006-09-20 04:04:00,0.65959,0.65963,0.65926,0.65943,82900000.0
2006-09-20 04:05:00,0.65919,0.6595,0.65919,0.65942,129099997.0
2006-09-20 04:06:00,0.65958,0.65958,0.65917,0.65939,131899996.0
2006-09-20 04:07:00,0.65947,0.65948,0.65905,0.65907,107500001.0
2006-09-20 04:08:00,0.65939,0.65942,0.65917,0.65925,67000000.0
2006-09-20 04:09:00,0.65924,0.65935,0.65891,0.6593,116300001.0
2006-09-20 04:10:00,0.65923,0.65961,0.6591,0.65934,145100002.0
2006-09-20 04:11:00,0.65926,0.65946,0.65911,0.65941,89200000.0
2006-09-20 04:12:00,0.65943,0.65946,0.65914,0.65927,106400001.0
2006-09-20 04:13:00,0.65942,0.65946,0.65926,0.65926,74500002.0
2006-09-20 04:14:00,0.65908,0.65947,0.65907,0.65925,60799998.0
2006-09-20 04:15:00,0.65925,0.65925,0.65751,0.65753,106899999.0
2006-09-20 04:16:00,0.65759,0.65809,0.65725,0.65809,107399999.0
2006-09-20 04:17:00,0.65817,0.65824,0.65752,0.65768,118800002.0
2006-09-20 04:18:00,0.65787,0.65798,0.6574,0.65798,147300000.0
2006-09-20 04:19:00,0.65799,0.65809,0.6574,0.65756,90700000.0
2006-09-20 04:20:00,0.65744,0.65778,0.65725,0.65767,124000000.0
2006-09-20 04:21:00,0.65775,0.65785,0.65727,0.65766,173300002.0
2006-09-20 04:22:00,0.65772,0.65789,0.65738,0.65768,132899998.0
2006-09-20 04:23:00,0.65769,0.65769,0.65731,0.65763,92400002.0
2006-09-20 04:24:00,0.65757,0.65771,0.65743,0.6576,61299999.0
2006-09-20 04:25:00,0.65776,0.65801,0.65754,0.65773,126299998.0
2006-09-20 04:26:00,0.65782,0.65821,0.65765,0.65808,86300000.0
2006-09-20 04:27:00,0.65819,0.65823,0.65772,0.65818,157499999.0
2006-09-20 04:28:00,0.65835,0.65835,0.6578,0.65793,80899999.0
2006-09-20 04:29:00,0.658,0.65813,0.65777,0.65813,97200001.0
2006-09-20 04:30:00,0.65819,0.65829,0.65783,0.6581,108200001.0
2006-09-20 04:31:00,0.65789,0.65828,0.65787,0.65814,136300001.0
2006-09-20 04:32:00,0.65803,0.65834,0.658,0.65828,96099999.0
2006-09-20 04:33:00,0.65819,0.65852,0.65803,0.6585,107300002.0
2006-09-20 04:34:00,0.65805,0.65838,0.65799,0.65836,67700000.0
2006-09-20 04:35:00,0.65804,0.65833,0.658,0.65833,174799999.0
2006-09-20 04:36:00,0.65839,0.65853,0.65796,0.65819,98199999.0
2006-09-20 04:37:00,0.65838,0.65848,0.65807,0.65807,77200000.0
2006-09-20 04:38:00,0.65827,0.65845,0.65816,0.65845,73599999.0
2006-09-20 04:39:00,0.65843,0.65852,0.65828,0.6585,71300000.0
2006-09-20 04:40:00,0.65845,0.65856,0.65822,0.6584,125999998.0
2006-09-20 04:41:00,0.65869,0.65869,0.65817,0.65853,118399999.0
2006-09-20 04:42:00,0.65877,0.65889,0.65846,0.65868,86700000.0
2006-09-20 04:43:00,0.65877,0.65878,0.65861,0.65875,94300001.0
2006-09-20 04:44:00,0.65861,0.65875,0.65848,0.65865,136700001.0
2006-09-20 04:45:00,0.65868,0.6588,0.65839,0.65863,139399998.0
2006-09-20 04:46:00,0.65852,0.65876,0.65844,0.65845,152399998.0
2006-09-20 04:47:00,0.65838,0.65864,0.65838,0.65857,145799999.0
2006-09-20 04:48:00,0.65855,0.65866,0.65845,0.65861,83300000.0
2006-09-20 04:49:00,0.65869,0.65885,0.65857,0.65885,110599998.0
2006-09-20 04:50:00,0.65907,0.65914,0.65855,0.65868,117300002.0
2006-09-20 04:51:00,0.65878,0.65895,0.65878,0.65878,44600000.0
2006-09-20 04:52:00,0.65878,0.65905,0.65857,0.65897,71899999.0
2006-09-20 04:53:00,0.65888,0.65892,0.65866,0.65886,104300001.0
2006-09-20 04:54:00,0.65889,0.65899,0.65866,0.6588,137500000.0
2006-09-20 04:55:00,0.65896,0.65901,0.65857,0.65859,92399998.0
2006-09-20 04:56:00,0.65858,0.65902,0.65858,0.65897,74400001.0
2006-09-20 04:57:00,0.65886,0.65896,0.65848,0.65885,121800000.0
2006-09-20 04:58:00,0.65874,0.65907,0.65874,0.65895,53000000.0
2006-09-20 04:59:00,0.65895,0.65915,0.65883,0.65889,85300001.0
2006-09-20 05:00:00,0.65889,0.65898,0.65883,0.65893,119600001.0
2006-09-20 05:01:00,0.6588,0.65896,0.65877,0.65893,94700000.0
2006-09-20 05:02:00,0.65908,0.6591,0.65852,0.65865,113100000.0
2006-09-20 05:03:00,0.65855,0.6587,0.65845,0.65862,84300001.0
2006-09-20 05:04:00,0.65857,0.65867,0.65817,0.65831,123499999.0
2006-09-20 05:05:00,0.65847,0.65849,0.65811,0.65814,104100000.0
2006-09-20 05:06:00,0.65834,0.65834,0.6581,0.65827,132200001.0
2006-09-20 05:07:00,0.65821,0.65839,0.65814,0.65836,59000000.0
2006-09-20 05:08:00,0.65831,0.6584,0.65804,0.65807,79600000.0
2006-09-20 05:09:00,0.65809,0.65839,0.65805,0.65827,71900000.0
2006-09-20 05:10:00,0.65852,0.65869,0.65796,0.65796,64800000.0
2006-09-20 05:11:00,0.65819,0.65848,0.65801,0.65847,131599998.0
2006-09-20 05:12:00,0.65831,0.65831,0.65808,0.65822,103999998.0
2006-09-20 05:13:00,0.65831,0.65831,0.65793,0.65812,81700000.0
2006-09-20 05:14:00,0.65813,0.65846,0.65803,0.65841,87400002.0
2006-09-20 05:15:00,0.65826,0.65869,0.65812,0.65838,81300000.0
2006-09-20 05:16:00,0.65833,0.65863,0.65832,0.65848,132400000.0
2006-09-20 05:17:00,0.65845,0.65871,0.65835,0.65851,99200000.0
2006-09-20 05:18:00,0.65857,0.65868,0.65843,0.65862,101399999.0
2006-09-20 05:19:00,0.65882,0.65882,0.65847,0.65858,113299997.0
2006-09-20 05:20:00,0.65865,0.65886,0.65831,0.65834,85500000.0
2006-09-20 05:21:00,0.65855,0.6588,0.6585,0.65853,98900000.0
2006-09-20 05:22:00,0.6586,0.65875,0.65849,0.65868,82799999.0
2006-09-20 05:23:00,0.65882,0.65889,0.65854,0.6587,116700002.0
2006-09-20 05:24:00,0.65873,0.65875,0.65848,0.6587,96999999.0
2006-09-20 05:25:00,0.65851,0.65879,0.65851,0.65879,129000001.0
2006-09-20 05:26:00,0.6588,0.65881,0.65841,0.6587,115000000.0
2006-09-20 05:27:00,0.65858,0.65876,0.65843,0.65854,132200000.0
2006-09-20 05:28:00,0.65878,0.6589,0.65835,0.65858,128900000.0
2006-09-20 05:29:00,0.65838,0.6589,0.65831,0.6589,94199998.0
2006-09-20 05:30:00,0.6588,0.6588,0.6585,0.65867,60899999.0
2006-09-20 05:31:00,0.65855,0.65859,0.65832,0.65835,149799998.0
2006-09-20 05:32:00,0.65847,0.65875,0.65841,0.65875,75799999.0
2006-09-20 05:33:00,0.65876,0.65876,0.65857,0.65859,84299999.0
2006-09-20 05:34:00,0.65874,0.65877,0.65828,0.65846,76900000.0
2006-09-20 05:35:00,0.65881,0.65886,0.65841,0.65863,181300005.0
2006-09-20 05:36:00,0.65859,0.6587,0.65829,0.65848,107400001.0
2006-09-20 05:37:00,0.6586,0.65876,0.65854,0.65866,97500001.0
2006-09-20 05:38:00,0.65848,0.65868,0.65829,0.65868,75100000.0
2006-09-20 05:39:00,0.6586,0.65866,0.65823,0.65857,109400000.0
2006-09-20 05:40:00,0.6587,0.6587,0.65835,0.65835,93399998.0
2006-09-20 05:41:00,0.65825,0.65864,0.65824,0.65864,91000001.0
2006-09-20 05:42:00,0.65875,0.65875,0.65823,0.65849,107700000.0
2006-09-20 05:43:00,0.65847,0.65876,0.65839,0.6587,108700001.0
2006-09-20 05:44:00,0.65862,0.65868,0.65827,0.65828,74200000.0
2006-09-20 05:45:00,0.6583,0.65865,0.65829,0.65861,75200000.0
2006-09-20 05:46:00,0.6586,0.65887,0.65849,0.65886,101200000.0
2006-09-20 05:47:00,0.65885,0.65891,0.65841,0.65841,98300002.0
2006-09-20 05:48:00,0.65879,0.6589,0.65847,0.65867,121700000.0
2006-09-20 05:49:00,0.65904,0.6591,0.6587,0.65902,115499999.0
2006-09-20 05:50:00,0.65885,0.65912,0.65868,0.65876,106399997.0
2006-09-20 05:51:00,0.65891,0.65904,0.65865,0.65896,126799999.0
2006-09-20 05:52:00,0.6592,0.65936,0.65898,0.65928,119400000.0
2006-09-20 05:53:00,0.65932,0.65948,0.6591,0.65921,118799999.0
2006-09-20 05:54:00,0.6592,0.65951,0.6591,0.6594,81900000.0
2006-09-20 05:55:00,0.65924,0.65949,0.65912,0.65925,61700000.0
2006-09-20 05:56:00,0.65929,0.65944,0.65907,0.65937,99299999.0
2006-09-20 05:57:00,0.65907,0.65931,0.65903,0.65921,83700000.0
2006-09-20 05:58:00,0.65921,0.65948,0.65912,0.65935,139200000.0
2006-09-20 05:59:00,0.65944,0.65954,0.65902,0.65934,55900000.0
2006-09-20 06:00:00,0.65943,0.65956,0.65915,0.65929,113999999.0
2006-09-20 06:01:00,0.65931,0.65943,0.65911,0.65924,80200000.0
2006-09-20 06:02:00,0.65932,0.65941,0.65911,0.6592,114900002.0
2006-09-20 06:03:00,0.65925,0.65944,0.65909,0.65927,69200000.0
2006-09-20 06:04:00,0.6591,0.65939,0.65908,0.65926,85200000.0
2006-09-20 06:05:00,0.65929,0.65929,0.65902,0.65923,101200001.0
2006-09-20 06:06:00,0.65915,0.65935,0.65902,0.65932,75899999.0
2006-09-20 06:07:00,0.6592,0.65933,0.65899,0.65914,97900000.0
2006-09-20 06:08:00,0.65933,0.65944,0.65904,0.65917,134100003.0
2006-09-20 06:09:00,0.65921,0.65944,0.65894,0.65944,109900001.0
2006-09-20 06:10:00,0.65927,0.65934,0.65892,0.65911,92799999.0
2006-09-20 06:11:00,0.65903,0.65926,0.65896,0.65926,66000000.0
2006-09-20 06:12:00,0.65914,0.65925,0.65914,0.6592,102600000.0
2006-09-20 06:13:00,0.65913,0.65933,0.6591,0.65921,73000000.0
2006-09-20 06:14:00,0.65919,0.65938,0.65909,0.65924,86600001.0
2006-09-20 06:15:00,0.65904,0.65926,0.65886,0.65906,100700001.0
2006-09-20 06:16:00,0.65907,0.65941,0.65907,0.65924,86500000.0
2006-09-20 06:17:00,0.65939,0.65939,0.65906,0.65915,90800001.0
2006-09-20 06:18:00,0.65903,0.65932,0.65894,0.65931,98400001.0
2006-09-20 06:19:00,0.65944,0.65944,0.65907,0.65926,71000000.0
2006-09-20 06:20:00,0.65925,0.65942,0.6592,0.65941,93899999.0
2006-09-20 06:21:00,0.65936,0.65953,0.65932,0.65951,172699999.0
2006-09-20 06:22:00,0.65942,0.65946,0.65926,0.65941,154100001.0
2006-09-20 06:23:00,0.65933,0.65946,0.65894,0.6593,96400000.0
2006-09-20 06:24:00,0.65955,0.65955,0.6591,0.6593,135200001.0
2006-09-20 06:25:00,0.65916,0.65941,0.6591,0.65929,75800000.0
2006-09-20 06:26:00,0.65933,0.65949,0.65912,0.65935,67300000.0
2006-09-20 06:27:00,0.65935,0.65951,0.65927,0.6595,100800000.0
2006-09-20 06:28:00,0.65929,0.65945,0.65915,0.65945,48300000.0
2006-09-20 06:29:00,0.65936,0.65957,0.65919,0.65927,75699999.0
2006-09-20 06:30:00,0.65937,0.65949,0.65915,0.65923,108899998.0
2006-09-20 06:31:00,0.65936,0.65947,0.65902,0.65912,154299998.0
2006-09-20 06:32:00,0.65909,0.65949,0.65909,0.65944,60600000.0
2006-09-20 06:33:00,0.65929,0.65949,0.65912,0.65933,64500000.0
2006-09-20 06:34:00,0.6594,0.6594,0.65891,0.65915,175900002.0
2006-09-20 06:35:00,0.65915,0.65928,0.65901,0.65925,86799999.0
2006-09-20 06:36:00,0.65914,0.65952,0.65914,0.65951,76600000.0
2006-09-20 06:37:00,0.65934,0.65956,0.65927,0.65938,106800000.0
2006-09-20 06:38:00,0.65932,0.6595,0.65914,0.6595,99000002.0
2006-09-20 06:39:00,0.65957,0.65958,0.6592,0.65934,160200000.0
2006-09-20 06:40:00,0.65936,0.65951,0.65923,0.65947,62100000.0
2006-09-20 06:41:00,0.65947,0.65957,0.65942,0.65957,176199999.0
2006-09-20 06:42:00,0.65939,0.65952,0.65927,0.65927,135900002.0
2006-09-20 06:43:00,0.65945,0.65948,0.65919,0.65946,97200001.0
2006-09-20 06:44:00,0.65948,0.65964,0.65934,0.65955,170599996.0
2006-09-20 06:45:00,0.65925,0.65947,0.65903,0.65941,80500000.0
2006-09-20 06:46:00,0.6594,0.6594,0.65908,0.65931,125000001.0
2006-09-20 06:47:00,0.65917,0.65929,0.65901,0.6592,106100000.0
2006-09-20 06:48:00,0.65915,0.65937,0.65905,0.6593,153000000.0
2006-09-20 06:49:00,0.6593,0.65939,0.65922,0.65931,68700000.0
2006-09-20 06:50:00,0.65949,0.65949,0.65895,0.65906,84199999.0
2006-09-20 06:51:00,0.65907,0.65926,0.65902,0.65922,76000000.0
2006-09-20 06:52:00,0.65931,0.65931,0.65897,0.65911,114999999.0
2006-09-20 06:53:00,0.65909,0.65922,0.65899,0.65919,90599999.0
2006-09-20 06:54:00,0.65925,0.65925,0.65902,0.65922,78100000.0
2006-09-20 06:55:00,0.65917,0.6593,0.659,0.65915,81700000.0
2006-09-20 06:56:00,0.65913,0.65924,0.65895,0.65924,77099998.0
2006-09-20 06:57:00,0.65921,0.65932,0.65875,0.65919,84899998.0
2006-09-20 06:58:00,0.65927,0.65931,0.65887,0.65894,68499999.0
2006-09-20 06:59:00,0.6591,0.65921,0.65889,0.65921,158000000.0
2006-09-20 07:00:00,0.65891,0.65914,0.65863,0.65863,145400000.0
2006-09-20 07:01:00,0.65886,0.65925,0.65877,0.6591,89900000.0
2006-09-20 07:02:00,0.65903,0.65911,0.65884,0.65903,149700000.0
2006-09-20 07:03:00,0.65917,0.65917,0.65864,0.65883,175199998.0
2006-09-20 07:04:00,0.65914,0.65916,0.65872,0.65897,122200001.0
2006-09-20 07:05:00,0.65898,0.65906,0.65806,0.65876,87300000.0
2006-09-20 07:06:00,0.65876,0.65905,0.65861,0.659,92800002.0
2006-09-20 07:07:00,0.65899,0.65899,0.65857,0.6589,114199999.0
2006-09-20 07:08:00,0.65882,0.65885,0.65852,0.65884,103300000.0
2006-09-20 07:09:00,0.65889,0.65902,0.65839,0.6585,86900001.0
2006-09-20 07:10:00,0.65841,0.65883,0.65841,0.65844,103099999.0
2006-09-20 07:11:00,0.65853,0.65901,0.6582,0.6589,98800000.0
2006-09-20 07:12:00,0.65877,0.65899,0.65853,0.65898,173500002.0
2006-09-20 07:13:00,0.65848,0.65887,0.65828,0.65828,58600000.0
2006-09-20 07:14:00,0.65845,0.6588,0.65819,0.6586,146999998.0
2006-09-20 07:15:00,0.65862,0.65872,0.65838,0.65859,157000000.0
2006-09-20 07:16:00,0.65833,0.65863,0.65812,0.65812,125199999.0
2006-09-20 07:17:00,0.65834,0.65857,0.65823,0.65839,139099996.0
2006-09-20 07:18:00,0.65828,0.6584,0.65809,0.6584,118800000.0
2006-09-20 07:19:00,0.65825,0.65854,0.65819,0.65843,157500003.0
2006-09-20 07:20:00,0.65857,0.65858,0.65808,0.65843,163000000.0
2006-09-20 07:21:00,0.65844,0.65858,0.65801,0.65801,58199999.0
2006-09-20 07:22:00,0.6581,0.65867,0.6581,0.65865,49700000.0
2006-09-20 07:23:00,0.65865,0.65875,0.65833,0.65843,156799999.0
2006-09-20 07:24:00,0.65816,0.65839,0.65804,0.65833,111300000.0
2006-09-20 07:25:00,0.65837,0.65849,0.65823,0.65849,70399999.0
2006-09-20 07:26:00,0.65847,0.65863,0.65827,0.65855,49100000.0
2006-09-20 07:27:00,0.6584,0.65849,0.65818,0.65843,66999999.0
2006-09-20 07:28:00,0.65812,0.65852,0.65804,0.6583,135300002.0
2006-09-20 07:29:00,0.65793,0.65849,0.65779,0.65828,85100000.0
2006-09-20 07:30:00,0.65813,0.65862,0.65806,0.65862,114700000.0
2006-09-20 07:31:00,0.65864,0.65868,0.65818,0.65851,131200000.0
2006-09-20 07:32:00,0.65864,0.65886,0.65844,0.65868,85800000.0
2006-09-20 07:33:00,0.65852,0.65862,0.65839,0.65862,95700000.0
2006-09-20 07:34:00,0.6583,0.65868,0.6583,0.65861,82099999.0
2006-09-20 07:35:00,0.65867,0.65877,0.65825,0.65848,104699999.0
2006-09-20 07:36:00,0.65838,0.65869,0.65824,0.65849,103899999.0
2006-09-20 07:37:00,0.65826,0.65846,0.65807,0.65844,120600001.0
2006-09-20 07:38:00,0.6585,0.65858,0.65826,0.65833,86700000.0
2006-09-20 07:39:00,0.65816,0.65862,0.65806,0.65856,113400001.0
2006-09-20 07:40:00,0.6583,0.6586,0.65817,0.6586,92200000.0
2006-09-20 07:41:00,0.6587,0.65875,0.65821,0.6585,118399999.0
2006-09-20 07:42:00,0.65854,0.65865,0.65823,0.65836,177100000.0
2006-09-20 07:43:00,0.65855,0.65861,0.65828,0.65836,107499999.0
2006-09-20 07:44:00,0.65864,0.65866,0.65806,0.65806,143800003.0
2006-09-20 07:45:00,0.65802,0.65865,0.65802,0.65818,126700000.0
2006-09-20 07:46:00,0.65861,0.65872,0.65816,0.65863,112300000.0
2006-09-20 07:47:00,0.65804,0.65843,0.65802,0.65838,141100000.0
2006-09-20 07:48:00,0.65831,0.65856,0.65796,0.65826,99799999.0
2006-09-20 07:49:00,0.65813,0.6586,0.65812,0.65847,119599999.0
2006-09-20 07:50:00,0.65836,0.65843,0.65805,0.65832,91800002.0
2006-09-20 07:51:00,0.65798,0.65868,0.65798,0.65837,107299999.0
2006-09-20 07:52:00,0.65853,0.65858,0.65826,0.6584,129800001.0
2006-09-20 07:53:00,0.65838,0.65858,0.65822,0.65847,87400000.0
2006-09-20 07:54:00,0.6583,0.65861,0.65799,0.65799,124699999.0
2006-09-20 07:55:00,0.65843,0.6586,0.6582,0.65852,95200000.0
2006-09-20 07:56:00,0.65847,0.65855,0.65818,0.65826,104900000.0
2006-09-20 07:57:00,0.65844,0.65852,0.65821,0.65842,108000000.0
2006-09-20 07:58:00,0.65862,0.6587,0.65835,0.65846,74600000.0
2006-09-20 07:59:00,0.65882,0.65882,0.65822,0.65822,85900000.0
2006-09-20 08:00:00,0.65812,0.65873,0.65812,0.65844,115500001.0
2006-09-20 08:01:00,0.65836,0.65873,0.65817,0.65856,117200000.0
2006-09-20 08:02:00,0.65844,0.65851,0.65824,0.65849,127500002.0
2006-09-20 08:03:00,0.65828,0.65849,0.65817,0.65828,120300000.0
2006-09-20 08:04:00,0.65834,0.65852,0.65807,0.65821,128700000.0
2006-09-20 08:05:00,0.65865,0.65865,0.65817,0.65817,94199999.0
2006-09-20 08:06:00,0.65817,0.6585,0.65805,0.6585,128199999.0
2006-09-20 08:07:00,0.65852,0.65864,0.65807,0.6582,76100000.0
2006-09-20 08:08:00,0.65821,0.65843,0.65799,0.65837,129200001.0
2006-09-20 08:09:00,0.65812,0.65859,0.65809,0.65834,148500001.0
2006-09-20 08:10:00,0.65823,0.6586,0.65803,0.65807,102599998.0
2006-09-20 08:11:00,0.65801,0.65855,0.65798,0.6582,120300000.0
2006-09-20 08:12:00,0.65803,0.6585,0.65787,0.65837,95700001.0
2006-09-20 08:13:00,0.65824,0.65847,0.65808,0.65843,129099999.0
2006-09-20 08:14:00,0.65827,0.65846,0.65811,0.65843,102299998.0
2006-09-20 08:15:00,0.65846,0.65846,0.65809,0.65832,73100001.0
2006-09-20 08:16:00,0.65831,0.65856,0.65816,0.65826,105099999.0
2006-09-20 08:17:00,0.65858,0.65858,0.65804,0.65823,99599999.0
2006-09-20 08:18:00,0.65844,0.65844,0.65817,0.6584,85100001.0
2006-09-20 08:19:00,0.65838,0.65873,0.65809,0.6587,108099999.0
2006-09-20 08:20:00,0.65863,0.65863,0.65823,0.65831,139200001.0
2006-09-20 08:21:00,0.65835,0.65846,0.65806,0.65845,133299999.0
2006-09-20 08:22:00,0.65836,0.65861,0.6582,0.65846,118000000.0
2006-09-20 08:23:00,0.6584,0.65877,0.65834,0.65875,194299999.0
2006-09-20 08:24:00,0.65876,0.65879,0.65855,0.65875,108800000.0
2006-09-20 08:25:00,0.65853,0.65888,0.65841,0.65882,141100000.0
2006-09-20 08:26:00,0.65892,0.65896,0.65846,0.65849,104400000.0
2006-09-20 08:27:00,0.65873,0.65892,0.6585,0.65867,118499998.0
2006-09-20 08:28:00,0.65863,0.65863,0.65829,0.65829,99699998.0
2006-09-20 08:29:00,0.65848,0.65884,0.65848,0.65861,100899999.0
2006-09-20 08:30:00,0.65894,0.65904,0.65865,0.65888,89899999.0
2006-09-20 08:31:00,0.65878,0.65912,0.6586,0.65899,121900000.0
2006-09-20 08:32:00,0.65876,0.6591,0.65858,0.65887,70900000.0
2006-09-20 08:33:00,0.65879,0.65885,0.6585,0.65871,76300000.0
2006-09-20 08:34:00,0.65914,0.65914,0.65856,0.65856,113899999.0
2006-09-20 08:35:00,0.65876,0.65886,0.65834,0.65858,93800000.0
2006-09-20 08:36:00,0.65846,0.65872,0.65822,0.65872,172200002.0
2006-09-20 08:37:00,0.65845,0.6586,0.65821,0.65821,182099997.0
2006-09-20 08:38:00,0.65817,0.65824,0.65789,0.65801,117999998.0
2006-09-20 08:39:00,0.65817,0.65824,0.65793,0.65795,108800001.0
2006-09-20 08:40:00,0.65821,0.65837,0.65796,0.65808,61400000.0
2006-09-20 08:41:00,0.65821,0.65834,0.6579,0.65821,105900000.0
2006-09-20 08:42:00,0.65822,0.65839,0.65798,0.6581,106100000.0
2006-09-20 08:43:00,0.65811,0.65839,0.65794,0.65824,118700000.0
2006-09-20 08:44:00,0.65817,0.6584,0.65804,0.65822,128500000.0
2006-09-20 08:45:00,0.65811,0.65824,0.65782,0.65823,153500002.0
2006-09-20 08:46:00,0.65836,0.65838,0.65808,0.65831,114400001.0
2006-09-20 08:47:00,0.65818,0.65843,0.65804,0.65843,166700002.0
2006-09-20 08:48:00,0.65817,0.65873,0.6581,0.65862,101900001.0
2006-09-20 08:49:00,0.65858,0.65881,0.65843,0.65868,128100000.0
2006-09-20 08:50:00,0.65874,0.65878,0.65831,0.65855,65300001.0
2006-09-20 08:51:00,0.65851,0.65882,0.65847,0.65882,173900002.0
2006-09-20 08:52:00,0.65874,0.65877,0.65838,0.65862,102700000.0
2006-09-20 08:53:00,0.65825,0.65876,0.65825,0.65856,123200000.0
2006-09-20 08:54:00,0.65859,0.6587,0.65841,0.65841,106200000.0
2006-09-20 08:55:00,0.65851,0.65881,0.65833,0.65872,91100000.0
2006-09-20 08:56:00,0.65872,0.65883,0.65805,0.65867,135399999.0
2006-09-20 08:57:00,0.65886,0.65899,0.65862,0.65876,133500000.0
2006-09-20 08:58:00,0.65894,0.65901,0.6586,0.6586,85399999.0
2006-09-20 08:59:00,0.65877,0.65885,0.65846,0.65867,84600000.0
2006-09-20 09:00:00,0.65869,0.65898,0.65843,0.65898,103700000.0
2006-09-20 09:01:00,0.65896,0.659,0.65856,0.65873,92500000.0
2006-09-20 09:02:00,0.65915,0.65916,0.65869,0.65886,74200001.0
2006-09-20 09:03:00,0.65904,0.65904,0.65866,0.65899,78300002.0
2006-09-20 09:04:00,0.65901,0.65928,0.6587,0.65928,130699999.0
2006-09-20 09:05:00,0.65906,0.65921,0.65879,0.65881,111699998.0
2006-09-20 09:06:00,0.6588,0.65907,0.65873,0.65887,114400000.0
2006-09-20 09:07:00,0.65889,0.65898,0.65854,0.65868,126499999.0
2006-09-20 09:08:00,0.65877,0.6591,0.65874,0.6591,159599999.0
2006-09-20 09:09:00,0.65904,0.65905,0.65864,0.65892,122299999.0
2006-09-20 09:10:00,0.65883,0.65897,0.65848,0.65884,110100003.0
2006-09-20 09:11:00,0.65922,0.65922,0.65828,0.65891,83000000.0
2006-09-20 09:12:00,0.659,0.65922,0.6588,0.65892,182400001.0
2006-09-20 09:13:00,0.65907,0.6592,0.65876,0.65917,126899999.0
2006-09-20 09:14:00,0.65922,0.65926,0.65892,0.65916,143200002.0
2006-09-20 09:15:00,0.65922,0.65944,0.65905,0.65922,61500000.0
2006-09-20 09:16:00,0.6594,0.65943,0.65899,0.65915,64600000.0
2006-09-20 09:17:00,0.65902,0.65915,0.65879,0.65907,177200003.0
2006-09-20 09:18:00,0.65893,0.6591,0.65872,0.6591,130699997.0
2006-09-20 09:19:00,0.65898,0.65906,0.65883,0.65894,67600000.0
2006-09-20 09:20:00,0.65904,0.65905,0.65881,0.65881,74099999.0
2006-09-20 09:21:00,0.65932,0.65935,0.65867,0.65893,89000000.0
2006-09-20 09:22:00,0.6592,0.65931,0.65899,0.65925,68599999.0
2006-09-20 09:23:00,0.65889,0.65923,0.65873,0.65923,140000002.0
2006-09-20 09:24:00,0.65908,0.65921,0.65883,0.6592,120799999.0
2006-09-20 09:25:00,0.65911,0.65925,0.65878,0.65923,125900001.0
2006-09-20 09:26:00,0.6591,0.6591,0.65854,0.65856,159899996.0
2006-09-20 09:27:00,0.65879,0.65889,0.65843,0.65843,66300000.0
2006-09-20 09:28:00,0.65874,0.65883,0.65853,0.6587,99799999.0
2006-09-20 09:29:00,0.65868,0.65902,0.6585,0.65891,84500000.0
2006-09-20 09:30:00,0.65869,0.65876,0.65843,0.65857,112899999.0
2006-09-20 09:31:00,0.65892,0.65903,0.65864,0.659,129000000.0
2006-09-20 09:32:00,0.65896,0.65897,0.65847,0.65884,132100000.0
2006-09-20 09:33:00,0.65877,0.65906,0.65869,0.65898,86300000.0
2006-09-20 09:34:00,0.65875,0.65894,0.65848,0.65887,85999999.0
2006-09-20 09:35:00,0.65863,0.65897,0.65843,0.65892,120600001.0
2006-09-20 09:36:00,0.65889,0.65904,0.65863,0.65891,88600000.0
2006-09-20 09:37:00,0.65877,0.65907,0.65851,0.65874,82200000.0
2006-09-20 09:38:00,0.65872,0.65906,0.65855,0.65892,82200000.0
2006-09-20 09:39:00,0.65916,0.65927,0.65858,0.65878,134600001.0
2006-09-20 09:40:00,0.65895,0.65899,0.65865,0.6588,134300001.0
2006-09-20 09:41:00,0.65861,0.65889,0.65841,0.65841,124300000.0
2006-09-20 09:42:00,0.65877,0.65883,0.65856,0.6586,94000002.0
2006-09-20 09:43:00,0.6588,0.65892,0.65849,0.65879,114399999.0
2006-09-20 09:44:00,0.65885,0.65889,0.65856,0.65862,100900000.0
2006-09-20 09:45:00,0.65879,0.6589,0.65831,0.65874,121900000.0
2006-09-20 09:46:00,0.6587,0.65886,0.65812,0.65858,72300000.0
2006-09-20 09:47:00,0.65845,0.65873,0.65834,0.65873,102900000.0
2006-09-20 09:48:00,0.65858,0.65883,0.6584,0.65865,74100000.0
2006-09-20 09:49:00,0.65825,0.65882,0.6582,0.65847,130400001.0
2006-09-20 09:50:00,0.65832,0.65847,0.65798,0.65798,133600000.0
2006-09-20 09:51:00,0.6583,0.65846,0.65808,0.65837,116900001.0
2006-09-20 09:52:00,0.65819,0.65827,0.65793,0.65805,131099998.0
2006-09-20 09:53:00,0.65801,0.65836,0.65785,0.6581,107500000.0
2006-09-20 09:54:00,0.65788,0.6583,0.65774,0.65813,150500000.0
2006-09-20 09:55:00,0.65844,0.65846,0.65801,0.6583,55700000.0
2006-09-20 09:56:00,0.65833,0.65846,0.65805,0.65835,86200000.0
2006-09-20 09:57:00,0.6583,0.65838,0.65804,0.65829,89699999.0
2006-09-20 09:58:00,0.65841,0.65852,0.65806,0.65827,105099999.0
2006-09-20 09:59:00,0.65854,0.65862,0.65814,0.6583,145099998.0
2006-09-20 10:00:00,0.6582,0.65846,0.65805,0.65838,114100000.0
2006-09-20 10:01:00,0.6582,0.65834,0.65797,0.65821,112600001.0
2006-09-20 10:02:00,0.65835,0.65843,0.65797,0.65797,139800000.0
2006-09-20 10:03:00,0.65813,0.65813,0.65773,0.658,116800000.0
2006-09-20 10:04:00,0.65785,0.65824,0.6578,0.65814,85499998.0
2006-09-20 10:05:00,0.65796,0.65821,0.65772,0.65782,76799998.0
2006-09-20 10:06:00,0.65781,0.65799,0.6577,0.6579,86600001.0
2006-09-20 10:07:00,0.65804,0.65808,0.65757,0.65787,99600000.0
2006-09-20 10:08:00,0.65797,0.6581,0.65766,0.65777,87700000.0
2006-09-20 10:09:00,0.65776,0.65815,0.65754,0.65792,124099998.0
2006-09-20 10:10:00,0.65791,0.65803,0.6577,0.65782,113200001.0
2006-09-20 10:11:00,0.65787,0.65806,0.65765,0.65785,139100001.0
2006-09-20 10:12:00,0.65771,0.65803,0.65756,0.65792,118300000.0
2006-09-20 10:13:00,0.65782,0.658,0.6576,0.65769,81700000.0
2006-09-20 10:14:00,0.6579,0.65805,0.65784,0.65805,85299998.0
2006-09-20 10:15:00,0.65803,0.65808,0.65769,0.65785,85299999.0
2006-09-20 10:16:00,0.65803,0.65803,0.65755,0.65767,103500000.0
2006-09-20 10:17:00,0.65761,0.65761,0.65708,0.65708,118399999.0
2006-09-20 10:18:00,0.65677,0.65697,0.65648,0.65687,64100001.0
2006-09-20 10:19:00,0.65697,0.65704,0.65653,0.65669,67000000.0
2006-09-20 10:20:00,0.65635,0.65664,0.65616,0.6564,110700000.0
2006-09-20 10:21:00,0.65634,0.65644,0.65605,0.65619,155500001.0
2006-09-20 10:22:00,0.65643,0.65702,0.65641,0.65694,101399999.0
2006-09-20 10:23:00,0.65707,0.65707,0.65663,0.65668,126199997.0
2006-09-20 10:24:00,0.65657,0.65668,0.65621,0.65635,92400000.0
2006-09-20 10:25:00,0.65593,0.65621,0.65545,0.65547,139800001.0
2006-09-20 10:26:00,0.65543,0.65574,0.65529,0.65551,95599999.0
2006-09-20 10:27:00,0.65585,0.65586,0.65528,0.65552,93900000.0
2006-09-20 10:28:00,0.65547,0.65558,0.65481,0.65481,98799999.0
2006-09-20 10:29:00,0.6549,0.65541,0.6549,0.65531,101600000.0
2006-09-20 10:30:00,0.65498,0.65532,0.65482,0.65511,74600000.0
2006-09-20 10:31:00,0.65522,0.65537,0.65481,0.65482,80200000.0
2006-09-20 10:32:00,0.6547,0.65496,0.65459,0.65481,140900000.0
2006-09-20 10:33:00,0.65485,0.65514,0.65456,0.65514,139199998.0
2006-09-20 10:34:00,0.65486,0.65511,0.65435,0.65511,89100001.0
2006-09-20 10:35:00,0.65476,0.65505,0.65471,0.65492,138099999.0
2006-09-20 10:36:00,0.65473,0.65526,0.65473,0.65501,89700000.0
2006-09-20 10:37:00,0.65504,0.65525,0.65503,0.65518,96699999.0
2006-09-20 10:38:00,0.65537,0.65545,0.65476,0.65498,132100001.0
2006-09-20 10:39:00,0.65505,0.6556,0.65487,0.65553,89299999.0
2006-09-20 10:40:00,0.65516,0.65567,0.65504,0.65567,105100001.0
2006-09-20 10:41:00,0.65571,0.65591,0.65549,0.6556,103100001.0
2006-09-20 10:42:00,0.65592,0.65592,0.65534,0.6556,85299998.0
2006-09-20 10:43:00,0.65553,0.65632,0.65548,0.65624,93400000.0
2006-09-20 10:44:00,0.65639,0.65639,0.65568,0.65617,148300000.0
2006-09-20 10:45:00,0.65619,0.65624,0.65579,0.65624,113399999.0
2006-09-20 10:46:00,0.6563,0.6563,0.65566,0.65603,57800000.0
2006-09-20 10:47:00,0.65561,0.65644,0.65552,0.65644,99699999.0
2006-09-20 10:48:00,0.65617,0.65648,0.65579,0.65642,106900001.0
2006-09-20 10:49:00,0.6564,0.6564,0.65602,0.65623,71200000.0
2006-09-20 10:50:00,0.65647,0.65647,0.65598,0.65605,106799999.0
2006-09-20 10:51:00,0.65608,0.65642,0.656,0.65628,79899999.0
2006-09-20 10:52:00,0.65638,0.65669,0.65614,0.65669,79500001.0
2006-09-20 10:53:00,0.6566,0.6566,0.65618,0.65638,146900002.0
2006-09-20 10:54:00,0.65619,0.65654,0.65609,0.65651,82100000.0
2006-09-20 10:55:00,0.65647,0.65661,0.65615,0.65646,127700001.0
2006-09-20 10:56:00,0.65625,0.65665,0.65611,0.65621,157600000.0
2006-09-20 10:57:00,0.65616,0.65642,0.65605,0.65623,119100002.0
2006-09-20 10:58:00,0.65603,0.65649,0.65592,0.65629,86800000.0
2006-09-20 10:59:00,0.65635,0.65635,0.65588,0.6561,118099999.0
2006-09-20 11:00:00,0.65603,0.65618,0.65571,0.65587,154199998.0
2006-09-20 11:01:00,0.65575,0.65637,0.65572,0.65623,92199999.0
2006-09-20 11:02:00,0.65572,0.65597,0.65557,0.65592,82200000.0
2006-09-20 11:03:00,0.65607,0.65615,0.65555,0.65591,117300000.0
2006-09-20 11:04:00,0.6562,0.6562,0.6556,0.65606,138999998.0
2006-09-20 11:05:00,0.65633,0.65638,0.65583,0.65598,80100000.0
2006-09-20 11:06:00,0.65596,0.65613,0.65584,0.65607,68800000.0
2006-09-20 11:07:00,0.65627,0.65651,0.65598,0.65616,122700002.0
2006-09-20 11:08:00,0.65656,0.65674,0.65631,0.65667,115500000.0
2006-09-20 11:09:00,0.65684,0.65688,0.65639,0.65664,141300000.0
2006-09-20 11:10:00,0.65677,0.65685,0.65636,0.65667,79700000.0
2006-09-20 11:11:00,0.6567,0.65672,0.65651,0.65671,62000001.0
2006-09-20 11:12:00,0.65638,0.6569,0.65626,0.65686,113899998.0
2006-09-20 11:13:00,0.65654,0.65669,0.6564,0.65651,152200004.0
2006-09-20 11:14:00,0.65681,0.65682,0.6563,0.65671,87900000.0
2006-09-20 11:15:00,0.65672,0.6568,0.65639,0.65642,79200001.0
2006-09-20 11:16:00,0.65653,0.65669,0.65633,0.65662,105700000.0
2006-09-20 11:17:00,0.65654,0.65681,0.65639,0.65648,116900000.0
2006-09-20 11:18:00,0.65655,0.65667,0.65606,0.65663,125199999.0
2006-09-20 11:19:00,0.65654,0.65662,0.65609,0.6563,91200000.0
2006-09-20 11:20:00,0.65667,0.65678,0.65627,0.65627,64500001.0
2006-09-20 11:21:00,0.65643,0.65659,0.65612,0.65612,146099997.0
2006-09-20 11:22:00,0.65652,0.65665,0.65617,0.65632,114700002.0
2006-09-20 11:23:00,0.65672,0.65672,0.65635,0.65642,82000000.0
2006-09-20 11:24:00,0.65642,0.65664,0.65587,0.65617,138399998.0
2006-09-20 11:25:00,0.65637,0.65645,0.65612,0.65612,140200003.0
2006-09-20 11:26:00,0.65625,0.6566,0.65622,0.65648,65899999.0
2006-09-20 11:27:00,0.65627,0.65644,0.65597,0.65609,97299999.0
2006-09-20 11:28:00,0.65622,0.65646,0.65587,0.65641,102400000.0
2006-09-20 11:29:00,0.65657,0.65657,0.65614,0.65634,95800001.0
2006-09-20 11:30:00,0.65663,0.65663,0.65621,0.65649,113300001.0
2006-09-20 11:31:00,0.65618,0.65646,0.65604,0.65612,112300000.0
2006-09-20 11:32:00,0.65611,0.65662,0.65611,0.65652,160400000.0
2006-09-20 11:33:00,0.6562,0.65662,0.65605,0.65652,164299996.0
2006-09-20 11:34:00,0.65613,0.6569,0.65609,0.65679,101799999.0
2006-09-20 11:35:00,0.65694,0.657,0.65648,0.65687,118800000.0
2006-09-20 11:36:00,0.65694,0.65755,0.65686,0.65729,101200000.0
2006-09-20 11:37:00,0.65699,0.65749,0.65687,0.65745,134300000.0
2006-09-20 11:38:00,0.65768,0.65791,0.65743,0.65789,160700000.0
2006-09-20 11:39:00,0.658,0.65846,0.65788,0.65845,128600001.0
2006-09-20 11:40:00,0.65842,0.65859,0.65831,0.65852,95100000.0
2006-09-20 11:41:00,0.65843,0.65857,0.65825,0.65825,99599998.0
2006-09-20 11:42:00,0.65833,0.65852,0.65817,0.65832,122599998.0
2006-09-20 11:43:00,0.65838,0.65847,0.65807,0.65828,102099999.0
2006-09-20 11:44:00,0.65834,0.65844,0.65808,0.65827,83300000.0
2006-09-20 11:45:00,0.65844,0.65847,0.65812,0.65828,119299998.0
2006-09-20 11:46:00,0.6584,0.65843,0.65786,0.65833,129299999.0
2006-09-20 11:47:00,0.65821,0.6584,0.65802,0.65828,80900000.0
2006-09-20 11:48:00,0.6582,0.6583,0.6579,0.6579,76099999.0
2006-09-20 11:49:00,0.6581,0.65824,0.65786,0.65787,131899998.0
2006-09-20 11:50:00,0.6578,0.65832,0.65772,0.65821,85300000.0
2006-09-20 11:51:00,0.65818,0.65829,0.65801,0.65825,83999999.0
2006-09-20 11:52:00,0.65822,0.65828,0.65782,0.65794,91500000.0
2006-09-20 11:53:00,0.65799,0.65802,0.6575,0.65767,92600000.0
2006-09-20 11:54:00,0.65792,0.65799,0.6575,0.65759,144100001.0
2006-09-20 11:55:00,0.65784,0.65793,0.65749,0.65755,85100000.0
2006-09-20 11:56:00,0.65774,0.65781,0.65741,0.65754,82199999.0
2006-09-20 11:57:00,0.65751,0.65769,0.65739,0.6575,111100000.0
2006-09-20 11:58:00,0.65784,0.65787,0.65726,0.65762,145000002.0
2006-09-20 11:59:00,0.65779,0.65785,0.65739,0.65757,112599999.0
2006-09-20 12:00:00,0.65767,0.65772,0.65724,0.6574,110800001.0
2006-09-20 12:01:00,0.65747,0.65764,0.65725,0.65762,189600002.0
2006-09-20 12:02:00,0.65785,0.65793,0.65738,0.65766,145299997.0
2006-09-20 12:03:00,0.65769,0.65771,0.65743,0.65746,145300001.0
2006-09-20 12:04:00,0.65753,0.65777,0.65753,0.65773,89499998.0
2006-09-20 12:05:00,0.65767,0.65785,0.65733,0.65751,75399998.0
2006-09-20 12:06:00,0.65787,0.65798,0.65735,0.65765,126300000.0
2006-09-20 12:07:00,0.65773,0.65787,0.65751,0.65756,88300000.0
2006-09-20 12:08:00,0.65756,0.65769,0.65731,0.65769,162800003.0
2006-09-20 12:09:00,0.65787,0.65787,0.65733,0.65743,63899999.0
2006-09-20 12:10:00,0.65746,0.65787,0.65746,0.65785,55600000.0
2006-09-20 12:11:00,0.65782,0.65789,0.65742,0.65749,121399999.0
2006-09-20 12:12:00,0.65744,0.65773,0.65744,0.65756,128400000.0
2006-09-20 12:13:00,0.65766,0.65788,0.65749,0.65749,76600000.0
2006-09-20 12:14:00,0.6579,0.65805,0.65754,0.65768,110199998.0
2006-09-20 12:15:00,0.65759,0.65795,0.65747,0.65795,88499999.0
2006-09-20 12:16:00,0.65745,0.65788,0.65745,0.65788,48799999.0
2006-09-20 12:17:00,0.65787,0.65787,0.65735,0.65754,130300002.0
2006-09-20 12:18:00,0.65772,0.65789,0.65747,0.65776,145299998.0
2006-09-20 12:19:00,0.6579,0.65796,0.65739,0.65739,87300000.0
2006-09-20 12:20:00,0.65779,0.65782,0.65727,0.65727,134000000.0
2006-09-20 12:21:00,0.65727,0.65789,0.65727,0.65789,156599995.0
2006-09-20 12:22:00,0.65773,0.65787,0.65748,0.65783,134199999.0
2006-09-20 12:23:00,0.65689,0.65778,0.65689,0.65775,94100000.0
2006-09-20 12:24:00,0.65757,0.65783,0.65741,0.65748,106500003.0
2006-09-20 12:25:00,0.65759,0.65766,0.65728,0.65753,122299999.0
2006-09-20 12:26:00,0.65758,0.65789,0.6573,0.65774,103700000.0
2006-09-20 12:27:00,0.65735,0.65757,0.65722,0.65729,147299998.0
2006-09-20 12:28:00,0.65743,0.65778,0.65695,0.65751,107299999.0
2006-09-20 12:29:00,0.65777,0.65784,0.65746,0.6575,114199999.0
2006-09-20 12:30:00,0.65759,0.65782,0.6574,0.65745,157099999.0
2006-09-20 12:31:00,0.65767,0.65773,0.65745,0.65747,96499999.0
2006-09-20 12:32:00,0.65772,0.65775,0.65729,0.65743,98600000.0
2006-09-20 12:33:00,0.65743,0.6577,0.65738,0.65762,99600000.0
2006-09-20 12:34:00,0.65732,0.65768,0.6572,0.65754,98199998.0
2006-09-20 12:35:00,0.65767,0.65768,0.65711,0.65768,164800001.0
2006-09-20 12:36:00,0.65749,0.65763,0.65699,0.65747,58200001.0
2006-09-20 12:37:00,0.65738,0.65754,0.65707,0.65745,45300000.0
2006-09-20 12:38:00,0.65754,0.65762,0.65712,0.65762,115799998.0
2006-09-20 12:39:00,0.65751,0.65766,0.65723,0.6576,109200000.0
2006-09-20 12:40:00,0.65704,0.65742,0.65702,0.65742,145900000.0
2006-09-20 12:41:00,0.65678,0.65742,0.65678,0.65742,120000001.0
2006-09-20 12:42:00,0.65742,0.65758,0.65727,0.65743,119900001.0
2006-09-20 12:43:00,0.65752,0.65765,0.65726,0.6573,113500001.0
2006-09-20 12:44:00,0.6574,0.65758,0.65719,0.65735,98899998.0
2006-09-20 12:45:00,0.65735,0.65761,0.65727,0.65747,145899999.0
2006-09-20 12:46:00,0.65737,0.65748,0.65725,0.6573,130899999.0
2006-09-20 12:47:00,0.6573,0.65745,0.65699,0.65732,135200000.0
2006-09-20 12:48:00,0.6572,0.65752,0.65703,0.6575,112300000.0
2006-09-20 12:49:00,0.65738,0.65756,0.65704,0.65724,87600001.0
2006-09-20 12:50:00,0.65694,0.6575,0.65694,0.65746,117499999.0
2006-09-20 12:51:00,0.65746,0.65757,0.65715,0.65746,99300000.0
2006-09-20 12:52:00,0.65732,0.65749,0.65695,0.65726,71300001.0
2006-09-20 12:53:00,0.65717,0.65755,0.65715,0.65736,112500000.0
2006-09-20 12:54:00,0.65747,0.65755,0.65691,0.65708,120400000.0
2006-09-20 12:55:00,0.65704,0.6574,0.65694,0.65731,133099998.0
2006-09-20 12:56:00,0.65715,0.65761,0.65706,0.6575,85300001.0
2006-09-20 12:57:00,0.6576,0.6578,0.6573,0.6578,115200001.0
2006-09-20 12:58:00,0.6577,0.65791,0.6575,0.65785,149600003.0
2006-09-20 12:59:00,0.65794,0.65804,0.6578,0.65795,156800000.0
2006-09-20 13:00:00,0.65781,0.658,0.65763,0.658,100099999.0
2006-09-20 13:01:00,0.65792,0.65799,0.65765,0.6579,79500000.0
2006-09-20 13:02:00,0.65804,0.65807,0.65773,0.65785,151299999.0
2006-09-20 13:03:00,0.65776,0.6581,0.65757,0.6581,41900000.0
2006-09-20 13:04:00,0.65819,0.65823,0.65778,0.65791,124200000.0
2006-09-20 13:05:00,0.65812,0.65819,0.65786,0.65819,99300000.0
2006-09-20 13:06:00,0.65811,0.65838,0.6579,0.65838,92000000.0
2006-09-20 13:07:00,0.65834,0.65858,0.65814,0.65853,113700000.0
2006-09-20 13:08:00,0.6584,0.65857,0.65776,0.65776,121199999.0
2006-09-20 13:09:00,0.6579,0.65828,0.65787,0.6579,95500000.0
2006-09-20 13:10:00,0.65786,0.65797,0.65765,0.65776,98800001.0
2006-09-20 13:11:00,0.65758,0.65807,0.65758,0.6578,70900000.0
2006-09-20 13:12:00,0.65789,0.65805,0.65773,0.65792,82500000.0
2006-09-20 13:13:00,0.65802,0.65806,0.65774,0.6579,170000000.0
2006-09-20 13:14:00,0.65784,0.65784,0.65742,0.65745,65100001.0
2006-09-20 13:15:00,0.65728,0.65758,0.65721,0.65756,156099998.0
2006-09-20 13:16:00,0.65739,0.6575,0.65715,0.65728,109500000.0
2006-09-20 13:17:00,0.65734,0.65753,0.65708,0.65738,154700000.0
2006-09-20 13:18:00,0.65739,0.65745,0.6572,0.6572,101799999.0
2006-09-20 13:19:00,0.6574,0.65747,0.65706,0.65714,50500000.0
2006-09-20 13:20:00,0.65729,0.65733,0.65689,0.65702,115500000.0
2006-09-20 13:21:00,0.65694,0.65711,0.65677,0.657,128400002.0
2006-09-20 13:22:00,0.65691,0.65724,0.65691,0.65708,139000000.0
2006-09-20 13:23:00,0.65699,0.65717,0.6568,0.65703,90800000.0
2006-09-20 13:24:00,0.65678,0.65727,0.65678,0.65717,119999999.0
2006-09-20 13:25:00,0.65748,0.65748,0.65669,0.657,134899999.0
2006-09-20 13:26:00,0.6572,0.65739,0.6568,0.65705,131199999.0
2006-09-20 13:27:00,0.65701,0.65733,0.65681,0.65706,152100000.0
2006-09-20 13:28:00,0.65742,0.65748,0.65713,0.65729,78100001.0
2006-09-20 13:29:00,0.65736,0.65748,0.65701,0.65706,109000000.0
2006-09-20 13:30:00,0.65727,0.65732,0.65686,0.65691,98100000.0
2006-09-20 13:31:00,0.65727,0.65738,0.65699,0.65738,94299998.0
2006-09-20 13:32:00,0.657,0.65736,0.65696,0.65735,68800000.0
2006-09-20 13:33:00,0.65715,0.65732,0.65683,0.65683,156399997.0
2006-09-20 13:34:00,0.65692,0.6574,0.65692,0.65731,88000000.0
2006-09-20 13:35:00,0.65722,0.6573,0.65699,0.65721,140300001.0
2006-09-20 13:36:00,0.65725,0.65732,0.65692,0.65709,116999999.0
2006-09-20 13:37:00,0.65747,0.65747,0.65693,0.6572,50000000.0
2006-09-20 13:38:00,0.65733,0.65774,0.65722,0.65761,105700000.0
2006-09-20 13:39:00,0.65749,0.6577,0.65742,0.65763,72700000.0
2006-09-20 13:40:00,0.65735,0.65784,0.65714,0.65784,84799999.0
2006-09-20 13:41:00,0.6578,0.6578,0.65751,0.65775,163799999.0
2006-09-20 13:42:00,0.65779,0.65787,0.65749,0.65767,91100001.0
2006-09-20 13:43:00,0.65762,0.65795,0.6575,0.65785,83200001.0
2006-09-20 13:44:00,0.65792,0.65792,0.65758,0.65783,88500001.0
2006-09-20 13:45:00,0.65794,0.65794,0.65754,0.65788,102299999.0
2006-09-20 13:46:00,0.65785,0.65793,0.65754,0.65786,131499999.0
2006-09-20 13:47:00,0.65794,0.65803,0.65747,0.65747,105800000.0
2006-09-20 13:48:00,0.65794,0.65799,0.65755,0.65787,156099999.0
2006-09-20 13:49:00,0.65786,0.65792,0.65758,0.6576,124100000.0
2006-09-20 13:50:00,0.65766,0.65788,0.65742,0.65788,90299999.0
2006-09-20 13:51:00,0.65789,0.65792,0.6573,0.65741,69100000.0
2006-09-20 13:52:00,0.65759,0.65768,0.65735,0.65762,80400000.0
2006-09-20 13:53:00,0.65749,0.65761,0.65719,0.65737,107700000.0
2006-09-20 13:54:00,0.65719,0.65756,0.65712,0.65749,116600001.0
2006-09-20 13:55:00,0.65759,0.65777,0.65737,0.65763,85600000.0
2006-09-20 13:56:00,0.65763,0.65772,0.65747,0.65762,135799999.0
2006-09-20 13:57:00,0.65744,0.6576,0.65726,0.65726,81400000.0
2006-09-20 13:58:00,0.65751,0.65758,0.65722,0.65722,34200000.0
2006-09-20 13:59:00,0.65736,0.65748,0.65718,0.65718,90200001.0
2006-09-20 14:00:00,0.65761,0.65767,0.6569,0.65748,124399999.0
2006-09-20 14:01:00,0.6573,0.65748,0.65717,0.65747,112800002.0
2006-09-20 14:02:00,0.6574,0.65762,0.65711,0.65762,78700000.0
2006-09-20 14:03:00,0.65768,0.65768,0.65718,0.65719,133900001.0
2006-09-20 14:04:00,0.65741,0.65763,0.65718,0.65763,78100000.0
2006-09-20 14:05:00,0.65726,0.65745,0.65697,0.65702,138800001.0
2006-09-20 14:06:00,0.65698,0.65722,0.65681,0.65708,101199999.0
2006-09-20 14:07:00,0.65712,0.65713,0.65652,0.65655,95199999.0
2006-09-20 14:08:00,0.65681,0.65726,0.65675,0.65723,130500001.0
2006-09-20 14:09:00,0.65713,0.65727,0.65691,0.65721,164399999.0
2006-09-20 14:10:00,0.65732,0.65739,0.65698,0.65729,124899999.0
2006-09-20 14:11:00,0.65713,0.65733,0.65699,0.65712,115599999.0
2006-09-20 14:12:00,0.65721,0.6574,0.65721,0.65734,111200001.0
2006-09-20 14:13:00,0.65711,0.65721,0.65695,0.6571,124600002.0
2006-09-20 14:14:00,0.65712,0.65746,0.65712,0.65726,96500000.0
2006-09-20 14:15:00,0.65721,0.65748,0.65691,0.65748,108499999.0
2006-09-20 14:16:00,0.65723,0.65735,0.65716,0.65735,123800001.0
2006-09-20 14:17:00,0.65742,0.65749,0.65694,0.65727,127099998.0
2006-09-20 14:18:00,0.65709,0.65744,0.65699,0.65742,158699998.0
2006-09-20 14:19:00,0.65729,0.65739,0.65716,0.65731,114800002.0
2006-09-20 14:20:00,0.65721,0.65745,0.65708,0.65738,142899998.0
2006-09-20 14:21:00,0.65739,0.65739,0.65714,0.65729,133500001.0
2006-09-20 14:22:00,0.65735,0.65738,0.657,0.65723,98900000.0
2006-09-20 14:23:00,0.65715,0.6574,0.65702,0.6573,101800002.0
2006-09-20 14:24:00,0.65745,0.6575,0.65715,0.6573,72400000.0
2006-09-20 14:25:00,0.65752,0.65755,0.65726,0.6573,78500001.0
2006-09-20 14:26:00,0.65733,0.65759,0.65723,0.65759,98900002.0
2006-09-20 14:27:00,0.65736,0.65757,0.65712,0.65749,122200002.0
2006-09-20 14:28:00,0.65763,0.65767,0.6572,0.65743,81100000.0
2006-09-20 14:29:00,0.65757,0.65757,0.65718,0.65732,106199999.0
2006-09-20 14:30:00,0.65718,0.65746,0.65706,0.65722,96099998.0
2006-09-20 14:31:00,0.65717,0.65754,0.65711,0.65745,60900000.0
2006-09-20 14:32:00,0.65733,0.65751,0.65712,0.65748,98900000.0
2006-09-20 14:33:00,0.65743,0.65752,0.65723,0.65747,90200000.0
2006-09-20 14:34:00,0.6574,0.65777,0.65725,0.65752,99399999.0
2006-09-20 14:35:00,0.65773,0.65788,0.6575,0.65775,98400000.0
2006-09-20 14:36:00,0.65772,0.65772,0.65743,0.65763,127800001.0
2006-09-20 14:37:00,0.6577,0.65797,0.6574,0.65783,166100001.0
2006-09-20 14:38:00,0.65791,0.65791,0.65746,0.65764,137100002.0
2006-09-20 14:39:00,0.65751,0.65776,0.65736,0.65764,110300000.0
2006-09-20 14:40:00,0.65774,0.65785,0.6576,0.65785,151100000.0
2006-09-20 14:41:00,0.65777,0.65784,0.65772,0.65782,90799999.0
2006-09-20 14:42:00,0.65792,0.65804,0.65755,0.65782,96200001.0
2006-09-20 14:43:00,0.65806,0.65813,0.65781,0.65798,129200000.0
2006-09-20 14:44:00,0.6583,0.65839,0.65788,0.65838,132399998.0
2006-09-20 14:45:00,0.65815,0.65832,0.65811,0.65827,70799999.0
2006-09-20 14:46:00,0.65823,0.65848,0.65821,0.65829,82700000.0
2006-09-20 14:47:00,0.65841,0.65895,0.65837,0.65881,161000001.0
2006-09-20 14:48:00,0.65879,0.65882,0.65855,0.65867,100000000.0
2006-09-20 14:49:00,0.65884,0.6589,0.65864,0.65885,97900001.0
2006-09-20 14:50:00,0.65874,0.65899,0.6586,0.6589,124100001.0
2006-09-20 14:51:00,0.65874,0.65896,0.65864,0.65889,154900004.0
2006-09-20 14:52:00,0.65886,0.65898,0.65862,0.65875,89799999.0
2006-09-20 14:53:00,0.6588,0.65892,0.65857,0.65887,106900001.0
2006-09-20 14:54:00,0.65871,0.65911,0.6586,0.65901,76100000.0
2006-09-20 14:55:00,0.65893,0.65921,0.65889,0.65919,108399998.0
2006-09-20 14:56:00,0.65893,0.65913,0.65887,0.65899,134800001.0
2006-09-20 14:57:00,0.65909,0.65913,0.65853,0.65879,156299999.0
2006-09-20 14:58:00,0.65894,0.65907,0.6586,0.65873,78000001.0
2006-09-20 14:59:00,0.65892,0.65899,0.65849,0.65883,146700002.0
2006-09-20 15:00:00,0.65894,0.65898,0.65863,0.65891,96900001.0
2006-09-20 15:01:00,0.65885,0.65899,0.65866,0.65885,31200000.0
2006-09-20 15:02:00,0.65905,0.65908,0.65887,0.65894,91399999.0
2006-09-20 15:03:00,0.65896,0.65911,0.65878,0.65893,86899998.0
2006-09-20 15:04:00,0.65873,0.65912,0.65866,0.65912,102699999.0
2006-09-20 15:05:00,0.65896,0.65923,0.65887,0.65905,137300000.0
2006-09-20 15:06:00,0.65893,0.65912,0.65865,0.65899,139500000.0
2006-09-20 15:07:00,0.65887,0.65904,0.65874,0.65883,58700000.0
2006-09-20 15:08:00,0.6587,0.65892,0.6586,0.65873,140599999.0
2006-09-20 15:09:00,0.65883,0.65896,0.65865,0.65884,144499999.0
2006-09-20 15:10:00,0.65897,0.65909,0.65865,0.65883,86999999.0
2006-09-20 15:11:00,0.65863,0.65895,0.65855,0.65883,82899999.0
2006-09-20 15:12:00,0.65885,0.6589,0.6585,0.6588,107000002.0
2006-09-20 15:13:00,0.65882,0.65884,0.65828,0.65858,106899999.0
2006-09-20 15:14:00,0.6588,0.6588,0.65823,0.65838,71699999.0
2006-09-20 15:15:00,0.65838,0.65888,0.65831,0.65883,86800001.0
2006-09-20 15:16:00,0.65884,0.65887,0.65826,0.65839,121399998.0
2006-09-20 15:17:00,0.65849,0.65863,0.65831,0.65863,112400000.0
2006-09-20 15:18:00,0.65868,0.65868,0.65811,0.65815,83199999.0
2006-09-20 15:19:00,0.65827,0.65833,0.65799,0.65812,138100001.0
2006-09-20 15:20:00,0.65804,0.65844,0.65799,0.65841,175100003.0
2006-09-20 15:21:00,0.6587,0.65873,0.65827,0.6584,94000001.0
2006-09-20 15:22:00,0.65864,0.65872,0.65833,0.65866,102100001.0
2006-09-20 15:23:00,0.65836,0.65861,0.65825,0.65856,99299998.0
2006-09-20 15:24:00,0.65795,0.65852,0.65795,0.65848,169099998.0
2006-09-20 15:25:00,0.65839,0.65839,0.65803,0.65825,149200001.0
2006-09-20 15:26:00,0.65786,0.65818,0.65783,0.65803,95200000.0
2006-09-20 15:27:00,0.65801,0.6582,0.65794,0.65809,82699999.0
2006-09-20 15:28:00,0.65791,0.65808,0.65775,0.65798,163199998.0
2006-09-20 15:29:00,0.65809,0.65824,0.65805,0.65809,149699996.0
2006-09-20 15:30:00,0.65792,0.65813,0.65787,0.65792,131600000.0
2006-09-20 15:31:00,0.65802,0.6583,0.65802,0.6583,30299999.0
2006-09-20 15:32:00,0.65822,0.65824,0.65787,0.6581,95500001.0
2006-09-20 15:33:00,0.65803,0.65831,0.65792,0.6582,80400000.0
2006-09-20 15:34:00,0.65803,0.65828,0.65785,0.65812,109099999.0
2006-09-20 15:35:00,0.65807,0.65829,0.65805,0.65816,151400002.0
2006-09-20 15:36:00,0.65797,0.65848,0.65796,0.65848,59600000.0
2006-09-20 15:37:00,0.65851,0.65881,0.65838,0.65854,142699997.0
2006-09-20 15:38:00,0.65843,0.65865,0.65833,0.65856,65500000.0
2006-09-20 15:39:00,0.65852,0.65862,0.65838,0.65862,85200000.0
2006-09-20 15:40:00,0.65874,0.65884,0.65837,0.65837,100699999.0
2006-09-20 15:41:00,0.65853,0.65867,0.65838,0.65867,45099999.0
2006-09-20 15:42:00,0.65878,0.65904,0.65862,0.65893,117800000.0
2006-09-20 15:43:00,0.65878,0.65882,0.65847,0.65862,97399999.0
2006-09-20 15:44:00,0.65889,0.65899,0.65863,0.6588,97800000.0
2006-09-20 15:45:00,0.65914,0.65914,0.65839,0.65853,154099999.0
2006-09-20 15:46:00,0.65844,0.65877,0.65835,0.65835,127799999.0
2006-09-20 15:47:00,0.65838,0.65881,0.65838,0.65857,120400001.0
2006-09-20 15:48:00,0.65855,0.65872,0.6585,0.65862,131899998.0
2006-09-20 15:49:00,0.65857,0.65877,0.65836,0.65871,72800000.0
2006-09-20 15:50:00,0.65856,0.65908,0.65854,0.65894,97000001.0
2006-09-20 15:51:00,0.65897,0.65897,0.6586,0.65886,93799999.0
2006-09-20 15:52:00,0.65875,0.65913,0.6586,0.65887,93400000.0
2006-09-20 15:53:00,0.65866,0.65896,0.65855,0.65895,62900000.0
2006-09-20 15:54:00,0.65902,0.6592,0.65867,0.65885,101100001.0
2006-09-20 15:55:00,0.65878,0.65921,0.65873,0.65893,132999997.0
2006-09-20 15:56:00,0.65916,0.65921,0.65884,0.65915,149799998.0
2006-09-20 15:57:00,0.65893,0.65918,0.65878,0.65903,109999999.0
2006-09-20 15:58:00,0.65902,0.65927,0.65894,0.6591,81000000.0
2006-09-20 15:59:00,0.65939,0.65951,0.65897,0.65933,113999999.0
2006-09-20 16:00:00,0.65938,0.65949,0.65915,0.65945,87000000.0
2006-09-20 16:01:00,0.65928,0.65948,0.65909,0.65933,125500000.0
2006-09-20 16:02:00,0.65921,0.65946,0.6591,0.65932,99399999.0
2006-09-20 16:03:00,0.6594,0.65972,0.65925,0.65972,109999999.0
2006-09-20 16:04:00,0.65987,0.65987,0.65926,0.65975,117599997.0
2006-09-20 16:05:00,0.65979,0.65999,0.65959,0.65959,65099998.0
2006-09-20 16:06:00,0.65986,0.66021,0.65971,0.66018,123600001.0
2006-09-20 16:07:00,0.6599,0.66057,0.65979,0.66055,97999999.0
2006-09-20 16:08:00,0.66032,0.66039,0.66007,0.66024,98300000.0
2006-09-20 16:09:00,0.6601,0.66026,0.65984,0.66025,155500002.0
2006-09-20 16:10:00,0.66003,0.66014,0.65979,0.66014,91099999.0
2006-09-20 16:11:00,0.65995,0.66039,0.65982,0.6601,113999999.0
2006-09-20 16:12:00,0.65988,0.66014,0.6597,0.66012,80200000.0
2006-09-20 16:13:00,0.66017,0.66018,0.6597,0.65998,112600000.0
2006-09-20 16:14:00,0.65976,0.66006,0.65957,0.65976,163099997.0
2006-09-20 16:15:00,0.65966,0.65982,0.6596,0.6596,84700000.0
2006-09-20 16:16:00,0.65983,0.65983,0.65942,0.65982,74099999.0
2006-09-20 16:17:00,0.6597,0.65988,0.65939,0.6597,149999998.0
2006-09-20 16:18:00,0.65981,0.65981,0.65952,0.65952,105200001.0
2006-09-20 16:19:00,0.65984,0.65984,0.65937,0.65961,103800001.0
2006-09-20 16:20:00,0.65984,0.65985,0.6594,0.65949,145699998.0
2006-09-20 16:21:00,0.65971,0.65973,0.65935,0.6596,70000000.0
2006-09-20 16:22:00,0.65936,0.65978,0.65928,0.6597,114300000.0
2006-09-20 16:23:00,0.65972,0.65994,0.65935,0.65946,79500000.0
2006-09-20 16:24:00,0.6595,0.6598,0.65947,0.65961,184599999.0
2006-09-20 16:25:00,0.65934,0.65978,0.65928,0.65963,114600000.0
2006-09-20 16:26:00,0.6597,0.65984,0.65932,0.6594,105900000.0
2006-09-20 16:27:00,0.65947,0.65978,0.6593,0.65967,129600000.0
2006-09-20 16:28:00,0.65945,0.65995,0.65945,0.65952,67900000.0
2006-09-20 16:29:00,0.65978,0.65981,0.65939,0.65958,129399999.0
2006-09-20 16:30:00,0.65972,0.65989,0.6594,0.65953,63000000.0
2006-09-20 16:31:00,0.65962,0.65975,0.65954,0.65975,96600001.0
2006-09-20 16:32:00,0.65966,0.65966,0.65934,0.65953,165100001.0
2006-09-20 16:33:00,0.6597,0.65993,0.6596,0.65979,143100001.0
2006-09-20 16:34:00,0.6594,0.65976,0.65934,0.65968,105100002.0
2006-09-20 16:35:00,0.6596,0.65973,0.65931,0.65958,35500000.0
2006-09-20 16:36:00,0.65959,0.65969,0.65929,0.6594,74100000.0
2006-09-20 16:37:00,0.6596,0.65971,0.65906,0.65907,61800000.0
2006-09-20 16:38:00,0.65912,0.65949,0.65902,0.65921,114500000.0
2006-09-20 16:39:00,0.65915,0.65955,0.65899,0.65939,118599998.0
2006-09-20 16:40:00,0.65938,0.65953,0.65926,0.65942,123600000.0
2006-09-20 16:41:00,0.65941,0.65944,0.65924,0.65936,101500001.0
2006-09-20 16:42:00,0.65924,0.65959,0.65922,0.65929,106700002.0
2006-09-20 16:43:00,0.65943,0.65956,0.65935,0.65955,172199998.0
2006-09-20 16:44:00,0.65933,0.65949,0.65902,0.65902,97599999.0
2006-09-20 16:45:00,0.65967,0.65967,0.65902,0.6591,97500000.0
2006-09-20 16:46:00,0.6593,0.65954,0.65908,0.65929,87599999.0
2006-09-20 16:47:00,0.65932,0.65942,0.65902,0.65941,74399999.0
2006-09-20 16:48:00,0.65905,0.6593,0.65895,0.65906,92500000.0
2006-09-20 16:49:00,0.65911,0.65955,0.65901,0.65946,101399999.0
2006-09-20 16:50:00,0.65947,0.65955,0.6591,0.65952,180199998.0
2006-09-20 16:51:00,0.65972,0.65972,0.6594,0.6594,147499997.0
2006-09-20 16:52:00,0.65949,0.6596,0.65932,0.6596,70900000.0
2006-09-20 16:53:00,0.65953,0.65953,0.65909,0.65918,92199998.0
2006-09-20 16:54:00,0.65912,0.65973,0.65907,0.65973,130100001.0
2006-09-20 16:55:00,0.65972,0.65983,0.65947,0.65975,113599999.0
2006-09-20 16:56:00,0.65936,0.65963,0.6592,0.65946,112100001.0
2006-09-20 16:57:00,0.65938,0.65954,0.65906,0.6595,69399999.0
2006-09-20 16:58:00,0.65973,0.65995,0.65921,0.65963,110299999.0
2006-09-20 16:59:00,0.65982,0.65996,0.65959,0.65996,145799998.0
2006-09-20 17:00:00,0.6599,0.66015,0.65972,0.66001,82700001.0
2006-09-20 17:01:00,0.66014,0.66014,0.6595,0.65972,115699999.0
2006-09-20 17:02:00,0.65987,0.65989,0.65944,0.6597,59900000.0
2006-09-20 17:03:00,0.65941,0.65983,0.65913,0.6598,130000001.0
2006-09-20 17:04:00,0.65955,0.65956,0.65931,0.65938,91699998.0
2006-09-20 17:05:00,0.65945,0.65973,0.65945,0.65958,42900000.0
2006-09-20 17:06:00,0.65977,0.65997,0.65962,0.65985,74200000.0
2006-09-20 17:07:00,0.65992,0.66009,0.65955,0.66002,90699999.0
2006-09-20 17:08:00,0.65993,0.66014,0.65985,0.66002,73199999.0
2006-09-20 17:09:00,0.66017,0.66017,0.65967,0.65983,80500000.0
2006-09-20 17:10:00,0.65989,0.66003,0.65955,0.65963,85600000.0
2006-09-20 17:11:00,0.65959,0.65993,0.65954,0.65985,135499999.0
2006-09-20 17:12:00,0.65965,0.65974,0.65948,0.65954,47200000.0
2006-09-20 17:13:00,0.65963,0.65969,0.65921,0.65921,127600000.0
2006-09-20 17:14:00,0.65924,0.65973,0.65924,0.65972,81199999.0
2006-09-20 17:15:00,0.65964,0.65978,0.65941,0.65967,114499999.0
2006-09-20 17:16:00,0.6598,0.65997,0.6596,0.65991,160900002.0
2006-09-20 17:17:00,0.65955,0.65993,0.65955,0.65983,94399999.0
2006-09-20 17:18:00,0.65969,0.6599,0.65955,0.65955,144900000.0
2006-09-20 17:19:00,0.6596,0.65986,0.65956,0.65986,152600003.0
2006-09-20 17:20:00,0.65982,0.65989,0.65961,0.65984,109900002.0
2006-09-20 17:21:00,0.65979,0.65982,0.65941,0.6595,101700000.0
2006-09-20 17:22:00,0.65979,0.65996,0.65956,0.65996,107700000.0
2006-09-20 17:23:00,0.65994,0.66004,0.65971,0.6599,131299998.0
2006-09-20 17:24:00,0.66004,0.66005,0.65958,0.65985,74099999.0
2006-09-20 17:25:00,0.65968,0.65988,0.65952,0.65987,87900000.0
2006-09-20 17:26:00,0.65987,0.65993,0.65951,0.6598,170699999.0
2006-09-20 17:27:00,0.65968,0.66004,0.65953,0.66004,111599999.0
2006-09-20 17:28:00,0.66007,0.66022,0.65973,0.66016,89100001.0
2006-09-20 17:29:00,0.66025,0.66053,0.6601,0.66043,84100000.0
2006-09-20 17:30:00,0.66055,0.66148,0.66053,0.66148,98500001.0
2006-09-20 17:31:00,0.66142,0.66152,0.66111,0.66122,91699998.0
2006-09-20 17:32:00,0.66127,0.66139,0.66102,0.66113,173400000.0
2006-09-20 17:33:00,0.66092,0.66128,0.66085,0.66102,83400000.0
2006-09-20 17:34:00,0.66113,0.66122,0.66092,0.66101,75400001.0
2006-09-20 17:35:00,0.66114,0.66124,0.66087,0.66099,154999999.0
2006-09-20 17:36:00,0.66094,0.6611,0.66076,0.6611,134100000.0
2006-09-20 17:37:00,0.66102,0.66119,0.66087,0.66106,156299999.0
2006-09-20 17:38:00,0.66085,0.66131,0.6608,0.6612,89000000.0
2006-09-20 17:39:00,0.6612,0.66135,0.66085,0.66115,152599999.0
2006-09-20 17:40:00,0.66122,0.66138,0.6609,0.6609,138100000.0
2006-09-20 17:41:00,0.66081,0.66124,0.66071,0.66115,91700000.0
2006-09-20 17:42:00,0.66111,0.66129,0.66095,0.66118,102300002.0
2006-09-20 17:43:00,0.6613,0.66145,0.66105,0.66105,124200000.0
2006-09-20 17:44:00,0.66132,0.66136,0.66088,0.66112,126799999.0
2006-09-20 17:45:00,0.66124,0.66127,0.66081,0.6611,154999998.0
2006-09-20 17:46:00,0.66115,0.66136,0.66081,0.66118,82800000.0
2006-09-20 17:47:00,0.66117,0.66117,0.66061,0.66064,101399999.0
2006-09-20 17:48:00,0.66073,0.66128,0.66073,0.66118,71200000.0
2006-09-20 17:49:00,0.66121,0.66123,0.6607,0.66082,121100001.0
2006-09-20 17:50:00,0.6609,0.66149,0.66079,0.66138,105299998.0
2006-09-20 17:51:00,0.66141,0.6615,0.66098,0.66098,110099998.0
2006-09-20 17:52:00,0.66118,0.66145,0.66117,0.66136,146600001.0
2006-09-20 17:53:00,0.66154,0.66154,0.66115,0.66143,99300001.0
2006-09-20 17:54:00,0.6615,0.66159,0.6611,0.66146,76000000.0
2006-09-20 17:55:00,0.66104,0.66165,0.66104,0.66165,107800000.0
2006-09-20 17:56:00,0.66135,0.66215,0.66135,0.66215,147300003.0
2006-09-20 17:57:00,0.66175,0.66198,0.66161,0.66183,103299999.0
2006-09-20 17:58:00,0.66197,0.66198,0.66124,0.66124,103000001.0
2006-09-20 17:59:00,0.66157,0.66169,0.66118,0.66153,159099999.0
2006-09-20 18:00:00,0.66159,0.66173,0.6612,0.66167,95400000.0
2006-09-20 18:01:00,0.66155,0.66162,0.66131,0.66142,80700000.0
2006-09-20 18:02:00,0.6615,0.6615,0.6611,0.66128,115599999.0
2006-09-20 18:03:00,0.66106,0.66141,0.66084,0.66132,259999999.0
2006-09-20 18:04:00,0.66128,0.66145,0.66089,0.66135,159899999.0
2006-09-20 18:05:00,0.66137,0.66166,0.66107,0.66145,261400000.0
2006-09-20 18:06:00,0.6617,0.66185,0.66138,0.66185,152200000.0
2006-09-20 18:07:00,0.66182,0.66199,0.66136,0.66184,297200002.0
2006-09-20 18:08:00,0.66185,0.66204,0.66155,0.66157,76300000.0
2006-09-20 18:09:00,0.66168,0.66189,0.66152,0.66178,190100000.0
2006-09-20 18:10:00,0.66143,0.6621,0.66143,0.66158,118100000.0
2006-09-20 18:11:00,0.66178,0.66237,0.66176,0.66208,140400002.0
2006-09-20 18:12:00,0.66242,0.66251,0.66207,0.66212,87000000.0
2006-09-20 18:13:00,0.66242,0.66249,0.66188,0.6622,111100001.0
2006-09-20 18:14:00,0.6622,0.66235,0.66198,0.66217,86000002.0
2006-09-20 18:15:00,0.66216,0.66224,0.66186,0.66207,205300000.0
2006-09-20 18:16:00,0.66207,0.66228,0.66159,0.6619,434399995.0
2006-09-20 18:17:00,0.66165,0.66208,0.66137,0.66187,165600002.0
2006-09-20 18:18:00,0.66156,0.66202,0.66151,0.66189,351500003.0
2006-09-20 18:19:00,0.66179,0.66197,0.66158,0.66173,274899998.0
2006-09-20 18:20:00,0.66157,0.66196,0.66155,0.66184,114599998.0
2006-09-20 18:21:00,0.66182,0.66194,0.66151,0.66166,174299999.0
2006-09-20 18:22:00,0.66165,0.66174,0.66142,0.66172,128200001.0
2006-09-20 18:23:00,0.66161,0.66193,0.66145,0.66184,281999998.0
2006-09-20 18:24:00,0.66156,0.66202,0.66133,0.6617,237800002.0
2006-09-20 18:25:00,0.66164,0.66188,0.66141,0.66168,160700002.0
2006-09-20 18:26:00,0.66167,0.66189,0.66125,0.66147,196599997.0
2006-09-20 18:27:00,0.66166,0.66188,0.66132,0.66163,225000001.0
2006-09-20 18:28:00,0.66164,0.66186,0.66144,0.66155,149000001.0
2006-09-20 18:29:00,0.6615,0.66173,0.66129,0.66164,288999998.0
2006-09-20 18:30:00,0.66154,0.66178,0.6614,0.66178,110300001.0
2006-09-20 18:31:00,0.66164,0.66165,0.66121,0.66165,204000000.0
2006-09-20 18:32:00,0.66147,0.66171,0.66135,0.66155,173299995.0
2006-09-20 18:33:00,0.6615,0.66164,0.66118,0.66123,177000000.0
2006-09-20 18:34:00,0.66134,0.66161,0.66125,0.66131,89000000.0
2006-09-20 18:35:00,0.6614,0.66164,0.66132,0.66144,194599998.0
2006-09-20 18:36:00,0.66154,0.66181,0.66126,0.66152,197199999.0
2006-09-20 18:37:00,0.66146,0.66155,0.66131,0.66143,82000001.0
2006-09-20 18:38:00,0.66128,0.66168,0.66108,0.66147,144400001.0
2006-09-20 18:39:00,0.6614,0.6616,0.66126,0.66146,309500001.0
2006-09-20 18:40:00,0.66155,0.66164,0.66128,0.6615,76099998.0
2006-09-20 18:41:00,0.66146,0.66174,0.66124,0.66149,245599999.0
2006-09-20 18:42:00,0.66148,0.66184,0.6613,0.66159,128500000.0
2006-09-20 18:43:00,0.66154,0.66178,0.6615,0.66159,667000004.0
2006-09-20 18:44:00,0.66149,0.66174,0.66108,0.66108,279800001.0
2006-09-20 18:45:00,0.66159,0.66169,0.66107,0.66141,422899996.0
2006-09-20 18:46:00,0.66156,0.6619,0.66137,0.6619,99499999.0
2006-09-20 18:47:00,0.66171,0.66195,0.66142,0.66187,158700001.0
2006-09-20 18:48:00,0.66183,0.6619,0.66145,0.6616,141300000.0
2006-09-20 18:49:00,0.66148,0.66183,0.66142,0.6618,121100001.0
2006-09-20 18:50:00,0.66187,0.66187,0.66141,0.6617,71500000.0
2006-09-20 18:51:00,0.66159,0.66181,0.6614,0.6618,73200000.0
2006-09-20 18:52:00,0.6617,0.66193,0.66149,0.66187,79700000.0
2006-09-20 18:53:00,0.66171,0.6618,0.66155,0.66175,67800000.0
2006-09-20 18:54:00,0.66124,0.66205,0.66124,0.66192,163200000.0
2006-09-20 18:55:00,0.66199,0.66211,0.66168,0.66168,159199999.0
2006-09-20 18:56:00,0.66186,0.6619,0.66174,0.66175,84500000.0
2006-09-20 18:57:00,0.66168,0.66199,0.66155,0.66184,130600001.0
2006-09-20 18:58:00,0.66204,0.66204,0.66158,0.66192,79200000.0
2006-09-20 18:59:00,0.66188,0.66209,0.66151,0.66187,240200000.0
2006-09-20 19:00:00,0.66189,0.66193,0.66148,0.66193,135899999.0
2006-09-20 19:01:00,0.66184,0.66192,0.66158,0.66158,79800001.0
2006-09-20 19:02:00,0.66172,0.66204,0.66154,0.66203,101000002.0
2006-09-20 19:03:00,0.66173,0.66192,0.66146,0.6615,250100000.0
2006-09-20 19:04:00,0.66156,0.6618,0.66156,0.66169,143200000.0
2006-09-20 19:05:00,0.66154,0.66201,0.66152,0.66201,124199999.0
2006-09-20 19:06:00,0.66187,0.66211,0.66143,0.66186,211000001.0
2006-09-20 19:07:00,0.66185,0.66222,0.66166,0.66186,234100001.0
2006-09-20 19:08:00,0.66201,0.66201,0.6617,0.66195,137400000.0
2006-09-20 19:09:00,0.66201,0.66225,0.66181,0.66221,234700001.0
2006-09-20 19:10:00,0.66209,0.66225,0.66199,0.66225,99999999.0
2006-09-20 19:11:00,0.66213,0.66231,0.66195,0.66213,112900000.0
2006-09-20 19:12:00,0.66211,0.66228,0.66196,0.66227,124000001.0
2006-09-20 19:13:00,0.6623,0.6623,0.66201,0.66213,123399998.0
2006-09-20 19:14:00,0.66213,0.6623,0.66194,0.66223,139200002.0
2006-09-20 19:15:00,0.66229,0.66239,0.66193,0.6622,159800003.0
2006-09-20 19:16:00,0.66228,0.66242,0.66203,0.6622,57700000.0
2006-09-20 19:17:00,0.6617,0.66224,0.66169,0.66209,67899999.0
2006-09-20 19:18:00,0.66214,0.66221,0.66199,0.66221,121600000.0
2006-09-20 19:19:00,0.66235,0.66244,0.66166,0.66166,77100000.0
2006-09-20 19:20:00,0.66216,0.66247,0.66205,0.66228,168100002.0
2006-09-20 19:21:00,0.66227,0.66252,0.66211,0.66234,148799999.0
2006-09-20 19:22:00,0.66226,0.66271,0.66209,0.66271,104900000.0
2006-09-20 19:23:00,0.66233,0.66262,0.6623,0.66243,70100000.0
2006-09-20 19:24:00,0.66257,0.66264,0.66234,0.66255,66899999.0
2006-09-20 19:25:00,0.66269,0.66273,0.66236,0.66236,63900000.0
2006-09-20 19:26:00,0.66231,0.66261,0.66221,0.66261,155799999.0
2006-09-20 19:27:00,0.66263,0.66263,0.66204,0.66222,163400000.0
2006-09-20 19:28:00,0.66246,0.66252,0.662,0.66219,165499999.0
2006-09-20 19:29:00,0.66221,0.66223,0.66202,0.66218,78400001.0
2006-09-20 19:30:00,0.66239,0.66243,0.66179,0.66201,124999997.0
2006-09-20 19:31:00,0.66215,0.66234,0.66188,0.66219,113900000.0
2006-09-20 19:32:00,0.66216,0.6624,0.66197,0.66228,143999999.0
2006-09-20 19:33:00,0.66215,0.66225,0.66192,0.66225,131700001.0
2006-09-20 19:34:00,0.66232,0.66232,0.66194,0.66223,160800001.0
2006-09-20 19:35:00,0.66244,0.6626,0.66202,0.66248,186599999.0
2006-09-20 19:36:00,0.66251,0.66261,0.66221,0.66225,130600000.0
2006-09-20 19:37:00,0.66236,0.66261,0.66218,0.6625,103200001.0
2006-09-20 19:38:00,0.66262,0.66263,0.66222,0.66248,123100001.0
2006-09-20 19:39:00,0.66269,0.66283,0.66223,0.6625,218799999.0
2006-09-20 19:40:00,0.66265,0.66265,0.66223,0.66233,78100001.0
2006-09-20 19:41:00,0.66262,0.6627,0.66235,0.66254,121000002.0
2006-09-20 19:42:00,0.66265,0.6627,0.66219,0.66234,84400000.0
2006-09-20 19:43:00,0.66249,0.66264,0.66232,0.6624,68599999.0
2006-09-20 19:44:00,0.66264,0.66264,0.66213,0.66246,114900000.0
2006-09-20 19:45:00,0.66232,0.66248,0.66227,0.66227,82000000.0
2006-09-20 19:46:00,0.66245,0.66257,0.66225,0.6624,64600000.0
2006-09-20 19:47:00,0.66239,0.66247,0.66212,0.66212,93800000.0
2006-09-20 19:48:00,0.66234,0.6624,0.66206,0.66212,121100000.0
2006-09-20 19:49:00,0.66215,0.66265,0.66207,0.66234,74000000.0
2006-09-20 19:50:00,0.66238,0.66243,0.66221,0.66227,102000001.0
2006-09-20 19:51:00,0.66253,0.66267,0.66207,0.66259,103000000.0
2006-09-20 19:52:00,0.66252,0.66257,0.66203,0.66247,134200000.0
2006-09-20 19:53:00,0.66264,0.66268,0.66216,0.66245,115300001.0
2006-09-20 19:54:00,0.66261,0.66273,0.66208,0.6621,144399997.0
2006-09-20 19:55:00,0.66237,0.66271,0.66219,0.66239,248199997.0
2006-09-20 19:56:00,0.66234,0.66265,0.66204,0.66242,264800004.0
2006-09-20 19:57:00,0.66246,0.66257,0.66234,0.66246,108300000.0
2006-09-20 19:58:00,0.66251,0.66254,0.66211,0.66234,163199999.0
2006-09-20 19:59:00,0.66236,0.66247,0.66178,0.66206,105499999.0
2006-09-20 20:00:00,0.66222,0.66245,0.66185,0.66243,283799997.0
2006-09-20 20:01:00,0.66233,0.66248,0.66227,0.66246,128400000.0
2006-09-20 20:02:00,0.6622,0.6625,0.66213,0.66223,87300000.0
2006-09-20 20:03:00,0.66255,0.66271,0.66246,0.66266,75399999.0
2006-09-20 20:04:00,0.66276,0.66314,0.66231,0.66276,116800001.0
2006-09-20 20:05:00,0.66307,0.66331,0.66291,0.66308,167699998.0
2006-09-20 20:06:00,0.66318,0.66341,0.6627,0.66299,331599998.0
2006-09-20 20:07:00,0.66285,0.6632,0.66276,0.66276,61100000.0
2006-09-20 20:08:00,0.66258,0.66292,0.66246,0.66292,143800002.0
2006-09-20 20:09:00,0.66262,0.66285,0.66231,0.66266,137499999.0
2006-09-20 20:10:00,0.66261,0.66327,0.66238,0.66318,132500000.0
2006-09-20 20:11:00,0.66314,0.66316,0.66254,0.66298,71900001.0
2006-09-20 20:12:00,0.66313,0.66327,0.66278,0.66325,103999999.0
2006-09-20 20:13:00,0.66313,0.66334,0.66289,0.66324,118400000.0
2006-09-20 20:14:00,0.6633,0.6633,0.66191,0.6621,145600000.0
2006-09-20 20:15:00,0.66168,0.66285,0.66158,0.6625,138900001.0
2006-09-20 20:16:00,0.66202,0.66291,0.66202,0.66287,346500000.0
2006-09-20 20:17:00,0.66259,0.66297,0.66227,0.66276,176900000.0
2006-09-20 20:18:00,0.663,0.663,0.66211,0.66224,151000002.0
2006-09-20 20:19:00,0.66222,0.66274,0.66222,0.66263,118200001.0
2006-09-20 20:20:00,0.66279,0.66311,0.66242,0.663,63300000.0
2006-09-20 20:21:00,0.66332,0.66341,0.66281,0.6633,95699999.0
2006-09-20 20:22:00,0.66345,0.66354,0.6628,0.66304,112799998.0
2006-09-20 20:23:00,0.66263,0.66309,0.6625,0.66295,78600000.0
2006-09-20 20:24:00,0.6627,0.66329,0.66225,0.66273,140400002.0
2006-09-20 20:25:00,0.66254,0.66309,0.66242,0.66277,143800000.0
2006-09-20 20:26:00,0.6623,0.66296,0.66221,0.66265,110900000.0
2006-09-20 20:27:00,0.66235,0.66242,0.66153,0.66192,62600000.0
2006-09-20 20:28:00,0.66184,0.66196,0.66153,0.66177,101600000.0
2006-09-20 20:29:00,0.66178,0.66202,0.66135,0.6618,213000000.0
2006-09-20 20:30:00,0.6618,0.66216,0.6615,0.66199,277500000.0
2006-09-20 20:31:00,0.66178,0.66219,0.66153,0.66219,201999999.0
2006-09-20 20:32:00,0.66186,0.66212,0.66183,0.66205,129799998.0
2006-09-20 20:33:00,0.66199,0.66223,0.66177,0.66209,159100000.0
2006-09-20 20:34:00,0.66204,0.66204,0.66134,0.6618,130599999.0
2006-09-20 20:35:00,0.66187,0.66187,0.66127,0.66155,108100000.0
2006-09-20 20:36:00,0.66162,0.66185,0.66125,0.66145,182000000.0
2006-09-20 20:37:00,0.66178,0.66183,0.66066,0.66093,155799998.0
2006-09-20 20:38:00,0.661,0.66118,0.66051,0.66093,199699998.0
2006-09-20 20:39:00,0.66085,0.66113,0.66069,0.6611,93399999.0
2006-09-20 20:40:00,0.66096,0.66125,0.66063,0.66117,145700001.0
2006-09-20 20:41:00,0.66107,0.66124,0.66066,0.6608,179700001.0
2006-09-20 20:42:00,0.66102,0.66115,0.66067,0.66084,192699998.0
2006-09-20 20:43:00,0.66089,0.66104,0.66088,0.66092,100100000.0
2006-09-20 20:44:00,0.66086,0.66116,0.66086,0.66097,130699999.0
2006-09-20 20:45:00,0.66094,0.6611,0.66086,0.66096,88299999.0
2006-09-20 20:46:00,0.66109,0.66109,0.66072,0.66072,64500000.0
2006-09-20 20:47:00,0.66098,0.66109,0.66096,0.66104,90499999.0
2006-09-20 20:48:00,0.66095,0.66115,0.66075,0.66093,152400000.0
2006-09-20 20:49:00,0.66081,0.66109,0.66081,0.66099,118299999.0
2006-09-20 20:50:00,0.66087,0.66095,0.66076,0.66085,149499999.0
2006-09-20 20:51:00,0.66089,0.66095,0.66078,0.66078,68200000.0
2006-09-20 20:52:00,0.66056,0.66104,0.66051,0.66079,100000000.0
2006-09-20 20:53:00,0.66086,0.66088,0.66062,0.66072,270500001.0
2006-09-20 20:54:00,0.66073,0.66082,0.66042,0.66055,178500001.0
2006-09-20 20:55:00,0.66024,0.66061,0.66019,0.66061,57400000.0
2006-09-20 20:56:00,0.66038,0.66066,0.66032,0.66066,112999999.0
2006-09-20 20:57:00,0.66045,0.66062,0.66026,0.66035,139000000.0
2006-09-20 20:58:00,0.66039,0.66059,0.66027,0.66041,342500002.0
2006-09-20 20:59:00,0.66037,0.66076,0.66034,0.66063,199999998.0
2006-09-20 21:00:00,0.66053,0.66059,0.66024,0.66057,179200002.0
2006-09-20 21:01:00,0.66037,0.66064,0.66032,0.66061,142599997.0
2006-09-20 21:02:00,0.66054,0.66056,0.66033,0.66038,67000000.0
2006-09-20 21:03:00,0.66035,0.6605,0.66019,0.6605,103400000.0
2006-09-20 21:04:00,0.6604,0.66045,0.66029,0.66037,67800000.0
2006-09-20 21:05:00,0.6605,0.6605,0.6601,0.66025,129100000.0
2006-09-20 21:06:00,0.66026,0.66048,0.66026,0.6604,112299999.0
2006-09-20 21:07:00,0.66029,0.66045,0.66022,0.66041,117299998.0
2006-09-20 21:08:00,0.66036,0.6606,0.66028,0.66054,135999998.0
2006-09-20 21:09:00,0.66051,0.66066,0.6602,0.66035,177700003.0
2006-09-20 21:10:00,0.66018,0.66047,0.66018,0.66031,124200001.0
2006-09-20 21:11:00,0.66031,0.66042,0.66025,0.66038,65600000.0
2006-09-20 21:12:00,0.66034,0.6605,0.66034,0.66042,102899999.0
2006-09-20 21:13:00,0.66043,0.66053,0.66013,0.66013,73000000.0
2006-09-20 21:14:00,0.66015,0.66036,0.65999,0.66033,126000000.0
2006-09-20 21:15:00,0.66036,0.66058,0.66025,0.66055,230199994.0
2006-09-20 21:16:00,0.66067,0.66067,0.66021,0.66026,114200000.0
2006-09-20 21:17:00,0.66026,0.66052,0.66026,0.66049,172699996.0
2006-09-20 21:18:00,0.66053,0.66057,0.66027,0.66037,159300000.0
2006-09-20 21:19:00,0.66053,0.66089,0.66053,0.66073,115999999.0
2006-09-20 21:20:00,0.66075,0.661,0.66053,0.66068,242699999.0
2006-09-20 21:21:00,0.66066,0.66083,0.6605,0.66053,92900000.0
2006-09-20 21:22:00,0.66063,0.6609,0.66063,0.6608,107199999.0
2006-09-20 21:23:00,0.66064,0.66109,0.66064,0.66084,166400000.0
2006-09-20 21:24:00,0.66076,0.66088,0.66057,0.66072,86200000.0
2006-09-20 21:25:00,0.66064,0.66077,0.6606,0.66064,177500002.0
2006-09-20 21:26:00,0.66058,0.66082,0.66046,0.66065,111600001.0
2006-09-20 21:27:00,0.66048,0.66089,0.66048,0.66087,76000000.0
2006-09-20 21:28:00,0.66065,0.66092,0.66045,0.66069,81300000.0
2006-09-20 21:29:00,0.66086,0.66111,0.66063,0.66081,137500000.0
2006-09-20 21:30:00,0.66059,0.66089,0.66045,0.66063,153599999.0
2006-09-20 21:31:00,0.6606,0.66089,0.6606,0.66064,104300000.0
2006-09-20 21:32:00,0.66068,0.66084,0.66052,0.66084,34800000.0
2006-09-20 21:33:00,0.66087,0.66087,0.66044,0.66045,89000000.0
2006-09-20 21:34:00,0.66054,0.66067,0.66042,0.66062,117199999.0
2006-09-20 21:35:00,0.66066,0.66067,0.66039,0.66044,218100000.0
2006-09-20 21:36:00,0.66045,0.66086,0.66037,0.6607,167100000.0
2006-09-20 21:37:00,0.66062,0.66074,0.66051,0.66051,133100001.0
2006-09-20 21:38:00,0.6606,0.66091,0.66049,0.66049,88600000.0
2006-09-20 21:39:00,0.66065,0.66088,0.6606,0.66088,94300000.0
2006-09-20 21:40:00,0.66064,0.6609,0.66045,0.66079,216200003.0
2006-09-20 21:41:00,0.66055,0.66084,0.66055,0.66084,119799999.0
2006-09-20 21:42:00,0.66082,0.66093,0.66061,0.66069,110799999.0
2006-09-20 21:43:00,0.6608,0.66099,0.66058,0.66058,55800000.0
2006-09-20 21:44:00,0.6607,0.66084,0.66067,0.6607,75700000.0
2006-09-20 21:45:00,0.66091,0.66148,0.6608,0.66127,109100000.0
2006-09-20 21:46:00,0.66077,0.66123,0.66077,0.66119,85500000.0
2006-09-20 21:47:00,0.6611,0.66135,0.66102,0.66124,199799999.0
2006-09-20 21:48:00,0.66083,0.66155,0.66083,0.66122,99600000.0
2006-09-20 21:49:00,0.6612,0.66135,0.66076,0.66098,104300001.0
2006-09-20 21:50:00,0.66106,0.66114,0.6609,0.66103,79300000.0
2006-09-20 21:51:00,0.66093,0.66132,0.66089,0.66127,112500000.0
2006-09-20 21:52:00,0.66127,0.66149,0.6608,0.66084,63499999.0
2006-09-20 21:53:00,0.66118,0.66126,0.66105,0.66116,107299999.0
2006-09-20 21:54:00,0.66113,0.66118,0.661,0.66109,116800000.0
2006-09-20 21:55:00,0.66103,0.66112,0.66091,0.66112,39800000.0
2006-09-20 21:56:00,0.6611,0.6611,0.66073,0.66073,86999999.0
2006-09-20 21:57:00,0.66083,0.6612,0.66083,0.66117,145899999.0
2006-09-20 21:58:00,0.66122,0.66128,0.66101,0.66118,102600001.0
2006-09-20 21:59:00,0.66117,0.66132,0.66117,0.66118,63300000.0
2006-09-20 22:00:00,0.66108,0.66125,0.66101,0.66118,87200000.0
2006-09-20 22:01:00,0.66117,0.66127,0.66094,0.66106,123300000.0
2006-09-20 22:02:00,0.6608,0.66101,0.66071,0.66078,134699999.0
2006-09-20 22:03:00,0.66088,0.66105,0.66079,0.66104,93900000.0
2006-09-20 22:04:00,0.66089,0.66101,0.66075,0.6609,125400000.0
2006-09-20 22:05:00,0.66058,0.6609,0.66055,0.66064,105499999.0
2006-09-20 22:06:00,0.66057,0.66101,0.66057,0.66063,154499999.0
2006-09-20 22:07:00,0.66082,0.66093,0.66072,0.66082,107500000.0
2006-09-20 22:08:00,0.66078,0.66111,0.66064,0.66086,111000001.0
2006-09-20 22:09:00,0.66086,0.661,0.66066,0.6609,104099999.0
2006-09-20 22:10:00,0.66095,0.66107,0.6609,0.66095,155400001.0
2006-09-20 22:11:00,0.6607,0.66097,0.66069,0.66087,133599999.0
2006-09-20 22:12:00,0.6608,0.66081,0.66062,0.66072,122299999.0
2006-09-20 22:13:00,0.66095,0.66096,0.66072,0.66079,81400000.0
2006-09-20 22:14:00,0.66078,0.66087,0.66068,0.66076,87900000.0
2006-09-20 22:15:00,0.6606,0.66101,0.6606,0.6608,149800001.0
2006-09-20 22:16:00,0.66085,0.661,0.66055,0.6609,153599999.0
2006-09-20 22:17:00,0.66081,0.66088,0.66054,0.66075,81300001.0
2006-09-20 22:18:00,0.66068,0.66087,0.66068,0.66071,71800000.0
2006-09-20 22:19:00,0.66049,0.6609,0.6604,0.66075,116800002.0
2006-09-20 22:20:00,0.66071,0.66091,0.66067,0.66085,76899999.0
2006-09-20 22:21:00,0.66064,0.66096,0.66064,0.6609,127000001.0
2006-09-20 22:22:00,0.66108,0.66108,0.66066,0.66068,100700001.0
2006-09-20 22:23:00,0.66057,0.66085,0.66054,0.66085,66600000.0
2006-09-20 22:24:00,0.66067,0.66087,0.6604,0.66055,195800001.0
2006-09-20 22:25:00,0.66069,0.66078,0.66051,0.66067,124200001.0
2006-09-20 22:26:00,0.66075,0.66083,0.66044,0.66068,105900001.0
2006-09-20 22:27:00,0.66063,0.66079,0.66049,0.6606,94900000.0
2006-09-20 22:28:00,0.66087,0.66087,0.66044,0.66044,77400000.0
2006-09-20 22:29:00,0.66061,0.66109,0.66061,0.66109,126899998.0
2006-09-20 22:30:00,0.66104,0.66108,0.66067,0.66093,173800000.0
2006-09-20 22:31:00,0.66086,0.66099,0.66076,0.6608,97099998.0
2006-09-20 22:32:00,0.6609,0.66097,0.66068,0.66086,116400000.0
2006-09-20 22:33:00,0.66104,0.66109,0.66071,0.66081,129800000.0
2006-09-20 22:34:00,0.66097,0.66105,0.66072,0.66104,98900000.0
2006-09-20 22:35:00,0.66111,0.66112,0.66077,0.66093,124499999.0
2006-09-20 22:36:00,0.66103,0.66109,0.66062,0.66067,144299996.0
2006-09-20 22:37:00,0.66069,0.66079,0.66044,0.66062,65300000.0
2006-09-20 22:38:00,0.66052,0.66076,0.66033,0.6605,100799998.0
2006-09-20 22:39:00,0.66049,0.66067,0.66028,0.6604,84200001.0
2006-09-20 22:40:00,0.66048,0.66061,0.66033,0.66038,116500001.0
2006-09-20 22:41:00,0.66053,0.66073,0.66045,0.6607,74199999.0
2006-09-20 22:42:00,0.66087,0.66096,0.66058,0.66076,149699997.0
2006-09-20 22:43:00,0.66061,0.66088,0.66044,0.66079,165799996.0
2006-09-20 22:44:00,0.66084,0.66084,0.66056,0.66057,188800002.0
2006-09-20 22:45:00,0.6606,0.66081,0.66049,0.6606,168300001.0
2006-09-20 22:46:00,0.66063,0.66087,0.66039,0.66064,233000000.0
2006-09-20 22:47:00,0.66068,0.66085,0.66058,0.66072,120900001.0
2006-09-20 22:48:00,0.66082,0.66092,0.66044,0.66067,109300000.0
2006-09-20 22:49:00,0.66076,0.66087,0.66046,0.66062,90099999.0
2006-09-20 22:50:00,0.66074,0.66083,0.66051,0.66069,221499998.0
2006-09-20 22:51:00,0.66066,0.66095,0.66046,0.66083,205400001.0
2006-09-20 22:52:00,0.66087,0.66087,0.66071,0.66082,97800000.0
2006-09-20 22:53:00,0.66066,0.66087,0.66066,0.66072,103900001.0
2006-09-20 22:54:00,0.66077,0.66102,0.66055,0.66055,74399999.0
2006-09-20 22:55:00,0.66071,0.66092,0.66052,0.66052,109600001.0
2006-09-20 22:56:00,0.6605,0.66092,0.66037,0.66092,129199999.0
2006-09-20 22:57:00,0.66071,0.66085,0.66057,0.6607,72100000.0
2006-09-20 22:58:00,0.66083,0.66093,0.66063,0.66081,100999998.0
2006-09-20 22:59:00,0.66075,0.66089,0.66061,0.66061,131300001.0
2006-09-20 23:00:00,0.66064,0.66082,0.66059,0.66078,183199997.0
2006-09-20 23:01:00,0.66074,0.66081,0.66035,0.66047,97200000.0
2006-09-20 23:02:00,0.66064,0.66064,0.66042,0.66048,105900000.0
2006-09-20 23:03:00,0.66031,0.66072,0.66031,0.66059,71699999.0
2006-09-20 23:04:00,0.66057,0.66067,0.66047,0.66057,88200001.0
2006-09-20 23:05:00,0.66064,0.66077,0.66051,0.66065,108200000.0
2006-09-20 23:06:00,0.6608,0.6608,0.6603,0.66059,126900001.0
2006-09-20 23:07:00,0.66027,0.66054,0.66019,0.66028,90299999.0
2006-09-20 23:08:00,0.66044,0.66044,0.66014,0.66027,93900000.0
2006-09-20 23:09:00,0.66033,0.66052,0.66022,0.6605,105300000.0
2006-09-20 23:10:00,0.66047,0.66055,0.66004,0.6603,100000001.0
2006-09-20 23:11:00,0.66035,0.66058,0.66035,0.66053,112799997.0
2006-09-20 23:12:00,0.66053,0.66061,0.66039,0.66043,67800001.0
2006-09-20 23:13:00,0.66043,0.66057,0.66043,0.66054,102799997.0
2006-09-20 23:14:00,0.66039,0.66039,0.66,0.66,62500000.0
2006-09-20 23:15:00,0.6602,0.6605,0.6602,0.66035,40800000.0
2006-09-20 23:16:00,0.66026,0.66033,0.65993,0.66003,151699999.0
2006-09-20 23:17:00,0.65997,0.66027,0.65982,0.66002,85400000.0
2006-09-20 23:18:00,0.66001,0.6603,0.65991,0.6601,169399998.0
2006-09-20 23:19:00,0.65986,0.6602,0.65985,0.66001,111399999.0
2006-09-20 23:20:00,0.6601,0.66015,0.65985,0.65992,115800001.0
2006-09-20 23:21:00,0.65976,0.65994,0.65963,0.65974,95299999.0
2006-09-20 23:22:00,0.65953,0.66029,0.65946,0.66029,112400001.0
2006-09-20 23:23:00,0.66001,0.6602,0.65991,0.65995,187999997.0
2006-09-20 23:24:00,0.65994,0.66035,0.65985,0.66018,71200000.0
2006-09-20 23:25:00,0.66004,0.66033,0.65996,0.6603,81000000.0
2006-09-20 23:26:00,0.66011,0.66027,0.66004,0.6602,98100001.0
2006-09-20 23:27:00,0.66029,0.66029,0.65999,0.66005,113199999.0
2006-09-20 23:28:00,0.66017,0.6603,0.66017,0.6603,60899999.0
2006-09-20 23:29:00,0.66031,0.66031,0.6598,0.65981,108399998.0
2006-09-20 23:30:00,0.66014,0.66028,0.66,0.66022,52100000.0
2006-09-20 23:31:00,0.66045,0.66045,0.6597,0.65994,93599999.0
2006-09-20 23:32:00,0.65975,0.66036,0.65975,0.66026,81200000.0
2006-09-20 23:33:00,0.66014,0.66035,0.66005,0.66022,82399999.0
2006-09-20 23:34:00,0.66015,0.66042,0.66015,0.66021,140899999.0
2006-09-20 23:35:00,0.66018,0.66057,0.66018,0.66052,110599999.0
2006-09-20 23:36:00,0.66022,0.6604,0.66005,0.66038,82500000.0
2006-09-20 23:37:00,0.66015,0.66065,0.65992,0.6604,123699996.0
2006-09-20 23:38:00,0.66054,0.66065,0.66024,0.6604,97700000.0
2006-09-20 23:39:00,0.66026,0.66041,0.66014,0.66026,79800000.0
2006-09-20 23:40:00,0.66003,0.6605,0.66003,0.66033,139400000.0
2006-09-20 23:41:00,0.66026,0.66044,0.66006,0.66021,78000000.0
2006-09-20 23:42:00,0.66003,0.66028,0.65998,0.66005,108000000.0
2006-09-20 23:43:00,0.66016,0.66033,0.66,0.66008,101499999.0
2006-09-20 23:44:00,0.66031,0.66046,0.66009,0.66022,94999998.0
2006-09-20 23:45:00,0.66052,0.66052,0.65993,0.66007,103900000.0
2006-09-20 23:46:00,0.66017,0.66035,0.65984,0.66003,60200000.0
2006-09-20 23:47:00,0.66001,0.66025,0.65998,0.66015,167500001.0
2006-09-20 23:48:00,0.66009,0.66017,0.65987,0.65994,104299999.0
2006-09-20 23:49:00,0.66019,0.66023,0.65971,0.6601,157299998.0
2006-09-20 23:50:00,0.66006,0.6603,0.65999,0.66009,94600001.0
2006-09-20 23:51:00,0.66008,0.66024,0.65992,0.6601,64900000.0
2006-09-20 23:52:00,0.66012,0.66036,0.6599,0.66007,93300001.0
2006-09-20 23:53:00,0.66013,0.66024,0.65991,0.65993,100800001.0
2006-09-20 23:54:00,0.65979,0.66021,0.65979,0.66018,61300000.0
2006-09-20 23:55:00,0.66019,0.66019,0.65983,0.65983,91800000.0
2006-09-20 23:56:00,0.66011,0.66022,0.66,0.66013,138799998.0
2006-09-20 23:57:00,0.66008,0.66048,0.66008,0.66031,74400001.0
2006-09-20 23:58:00,0.66019,0.66022,0.65999,0.66022,151500000.0
2006-09-20 23:59:00,0.66012,0.66026,0.66002,0.66002,125199997.0
2006-09-21 00:00:00,0.66015,0.66022,0.66005,0.66006,142700000.0
2006-09-21 00:01:00,0.65998,0.66028,0.65998,0.66012,123800000.0
2006-09-21 00:02:00,0.66012,0.66031,0.66004,0.66011,135500003.0
2006-09-21 00:03:00,0.6602,0.66021,0.6599,0.66002,79600000.0
2006-09-21 00:04:00,0.66004,0.66028,0.65994,0.66028,76500000.0
2006-09-21 00:05:00,0.66008,0.66031,0.66,0.66018,88299997.0
2006-09-21 00:06:00,0.66003,0.66034,0.66002,0.66019,169100002.0
2006-09-21 00:07:00,0.66015,0.66032,0.66007,0.66028,159300000.0
2006-09-21 00:08:00,0.66021,0.66035,0.66015,0.66035,145899997.0
2006-09-21 00:09:00,0.6604,0.6604,0.65998,0.66015,77100000.0
2006-09-21 00:10:00,0.66018,0.66034,0.65999,0.66005,129500000.0
2006-09-21 00:11:00,0.65998,0.66028,0.65997,0.66028,131200001.0
2006-09-21 00:12:00,0.66012,0.66037,0.65981,0.66024,118100000.0
2006-09-21 00:13:00,0.66031,0.66052,0.66008,0.6605,54700000.0
2006-09-21 00:14:00,0.66042,0.66046,0.66004,0.66041,109200000.0
2006-09-21 00:15:00,0.66038,0.66056,0.66019,0.66048,90399998.0
2006-09-21 00:16:00,0.66039,0.66039,0.65997,0.66015,77400000.0
2006-09-21 00:17:00,0.6603,0.66048,0.66008,0.66029,104000001.0
2006-09-21 00:18:00,0.66022,0.66027,0.65996,0.66027,50300000.0
2006-09-21 00:19:00,0.66035,0.66041,0.66005,0.66041,153100001.0
2006-09-21 00:20:00,0.66026,0.66055,0.66026,0.66032,91600000.0
2006-09-21 00:21:00,0.66028,0.66058,0.66028,0.66045,83700000.0
2006-09-21 00:22:00,0.66023,0.66088,0.66023,0.66064,132299999.0
2006-09-21 00:23:00,0.66054,0.66085,0.66045,0.66045,187800000.0
2006-09-21 00:24:00,0.66048,0.66104,0.66048,0.66104,89700001.0
2006-09-21 00:25:00,0.6613,0.66145,0.66064,0.66073,76400000.0
2006-09-21 00:26:00,0.66105,0.6613,0.66098,0.66108,101800001.0
2006-09-21 00:27:00,0.66098,0.66204,0.66098,0.66204,92400000.0
2006-09-21 00:28:00,0.66197,0.66202,0.66156,0.66191,92699999.0
2006-09-21 00:29:00,0.66177,0.66187,0.66162,0.66185,90900000.0
2006-09-21 00:30:00,0.66166,0.66227,0.66161,0.66205,144700000.0
2006-09-21 00:31:00,0.66206,0.66266,0.66201,0.66256,67600000.0
2006-09-21 00:32:00,0.66287,0.66337,0.66282,0.66317,93500001.0
2006-09-21 00:33:00,0.66293,0.66308,0.66275,0.66288,97299999.0
2006-09-21 00:34:00,0.66273,0.66299,0.6626,0.66278,86500001.0
2006-09-21 00:35:00,0.66276,0.66291,0.6625,0.66265,63800000.0
2006-09-21 00:36:00,0.66284,0.66295,0.66258,0.66263,90200000.0
2006-09-21 00:37:00,0.66276,0.66276,0.66233,0.66237,108299999.0
2006-09-21 00:38:00,0.66194,0.66234,0.66174,0.66223,85800000.0
2006-09-21 00:39:00,0.66247,0.66247,0.66185,0.66229,89100000.0
2006-09-21 00:40:00,0.66222,0.66227,0.66207,0.66221,130700002.0
2006-09-21 00:41:00,0.6622,0.66272,0.66194,0.66269,121000000.0
2006-09-21 00:42:00,0.66258,0.66352,0.66258,0.66352,92700000.0
2006-09-21 00:43:00,0.66375,0.66384,0.66296,0.66318,87600000.0
2006-09-21 00:44:00,0.66325,0.66327,0.66246,0.66246,72600000.0
2006-09-21 00:45:00,0.66202,0.66237,0.65755,0.65779,146700002.0
2006-09-21 00:46:00,0.65778,0.65869,0.65778,0.65848,96200001.0
2006-09-21 00:47:00,0.65831,0.65874,0.65822,0.65874,114399999.0
2006-09-21 00:48:00,0.65839,0.65865,0.65828,0.65851,114399998.0
2006-09-21 00:49:00,0.65785,0.65799,0.65774,0.65783,110800000.0
2006-09-21 00:50:00,0.65758,0.65782,0.65735,0.65773,83200002.0
2006-09-21 00:51:00,0.65752,0.65792,0.65749,0.6576,138599999.0
2006-09-21 00:52:00,0.65749,0.6579,0.65743,0.65764,151800000.0
2006-09-21 00:53:00,0.65762,0.65775,0.65723,0.65739,163200001.0
2006-09-21 00:54:00,0.65715,0.65743,0.65693,0.65709,130499997.0
2006-09-21 00:55:00,0.65677,0.65693,0.65654,0.65673,76200001.0
2006-09-21 00:56:00,0.65643,0.65669,0.65629,0.65637,78099999.0
2006-09-21 00:57:00,0.65625,0.65666,0.65625,0.65666,88800000.0
2006-09-21 00:58:00,0.65707,0.65719,0.65676,0.6569,69500000.0
2006-09-21 00:59:00,0.65669,0.65685,0.65661,0.6567,141499998.0
2006-09-21 01:00:00,0.65685,0.65699,0.65674,0.65691,61300000.0
2006-09-21 01:01:00,0.65728,0.65752,0.65712,0.65728,180700000.0
2006-09-21 01:02:00,0.65739,0.65753,0.65714,0.65732,137400002.0
2006-09-21 01:03:00,0.65709,0.65725,0.6568,0.6568,105800000.0
2006-09-21 01:04:00,0.65694,0.65694,0.65649,0.65679,87000000.0
2006-09-21 01:05:00,0.65661,0.65678,0.65648,0.65672,137899998.0
2006-09-21 01:06:00,0.65658,0.65672,0.65637,0.65667,56000000.0
2006-09-21 01:07:00,0.65656,0.65707,0.65642,0.65696,120100001.0
2006-09-21 01:08:00,0.65714,0.65729,0.65685,0.65711,110799999.0
2006-09-21 01:09:00,0.65699,0.65713,0.65674,0.65705,93300001.0
2006-09-21 01:10:00,0.65717,0.65721,0.65684,0.65687,110700000.0
2006-09-21 01:11:00,0.65708,0.65731,0.65708,0.65717,86600001.0
2006-09-21 01:12:00,0.65725,0.65734,0.65699,0.65711,116899999.0
2006-09-21 01:13:00,0.65707,0.65729,0.65692,0.65726,107399999.0
2006-09-21 01:14:00,0.65717,0.65726,0.6571,0.65718,152199998.0
2006-09-21 01:15:00,0.65727,0.65728,0.65672,0.65682,95699999.0
2006-09-21 01:16:00,0.65675,0.65723,0.65672,0.65691,118900001.0
2006-09-21 01:17:00,0.65699,0.65731,0.65699,0.6572,55100000.0
2006-09-21 01:18:00,0.65725,0.65725,0.65683,0.65699,129300000.0
2006-09-21 01:19:00,0.65674,0.65741,0.65674,0.65741,47800000.0
2006-09-21 01:20:00,0.65736,0.65736,0.65714,0.65716,81199998.0
2006-09-21 01:21:00,0.65735,0.6574,0.65693,0.65719,145000001.0
2006-09-21 01:22:00,0.65734,0.65736,0.65686,0.65722,154899999.0
2006-09-21 01:23:00,0.65717,0.65737,0.6571,0.65726,126000002.0
2006-09-21 01:24:00,0.65712,0.6575,0.65706,0.65733,89900000.0
2006-09-21 01:25:00,0.6571,0.65741,0.6571,0.65737,109700002.0
2006-09-21 01:26:00,0.65751,0.65753,0.65706,0.65714,100500000.0
2006-09-21 01:27:00,0.65707,0.6574,0.65707,0.65722,81000000.0
2006-09-21 01:28:00,0.65773,0.658,0.65762,0.65798,165199999.0
2006-09-21 01:29:00,0.65801,0.65806,0.65765,0.65776,133600000.0
2006-09-21 01:30:00,0.65775,0.65807,0.65771,0.65774,103099999.0
2006-09-21 01:31:00,0.65775,0.65805,0.65773,0.65788,76500000.0
2006-09-21 01:32:00,0.65798,0.65822,0.65782,0.65807,124799999.0
2006-09-21 01:33:00,0.65798,0.65812,0.65769,0.65792,151699998.0
2006-09-21 01:34:00,0.6581,0.65814,0.6577,0.658,119599999.0
2006-09-21 01:35:00,0.65793,0.65836,0.65788,0.65831,80600000.0
2006-09-21 01:36:00,0.65851,0.65858,0.65807,0.65842,112299998.0
2006-09-21 01:37:00,0.65848,0.6585,0.65818,0.65828,86899999.0
2006-09-21 01:38:00,0.65832,0.6585,0.65806,0.65832,131499999.0
2006-09-21 01:39:00,0.65843,0.65856,0.65818,0.65825,142500001.0
2006-09-21 01:40:00,0.65851,0.65851,0.65802,0.65827,100500000.0
2006-09-21 01:41:00,0.65851,0.65857,0.65797,0.65835,161400000.0
2006-09-21 01:42:00,0.65833,0.65849,0.65817,0.6584,69200000.0
2006-09-21 01:43:00,0.65822,0.65846,0.65806,0.65836,108099998.0
2006-09-21 01:44:00,0.65838,0.65838,0.65805,0.65828,64700000.0
2006-09-21 01:45:00,0.65827,0.65828,0.65786,0.65828,137900002.0
2006-09-21 01:46:00,0.65824,0.65837,0.65796,0.65821,100900001.0
2006-09-21 01:47:00,0.65814,0.65825,0.658,0.65818,140800000.0
2006-09-21 01:48:00,0.65803,0.65847,0.65803,0.65843,112800000.0
2006-09-21 01:49:00,0.65828,0.65839,0.65811,0.65832,82200001.0
2006-09-21 01:50:00,0.65825,0.65842,0.65811,0.65829,88399999.0
2006-09-21 01:51:00,0.65827,0.6584,0.65827,0.65838,84000001.0
2006-09-21 01:52:00,0.65832,0.65839,0.65823,0.65828,132800000.0
2006-09-21 01:53:00,0.65831,0.65834,0.65801,0.65832,145600002.0
2006-09-21 01:54:00,0.65839,0.65839,0.65809,0.65832,92800000.0
2006-09-21 01:55:00,0.6583,0.65845,0.65795,0.65845,144999999.0
2006-09-21 01:56:00,0.65841,0.65844,0.65827,0.65844,55800000.0
2006-09-21 01:57:00,0.65834,0.65834,0.65812,0.65812,94199998.0
2006-09-21 01:58:00,0.65825,0.65839,0.65803,0.65839,91800000.0
2006-09-21 01:59:00,0.6582,0.65847,0.65806,0.65831,99200001.0
2006-09-21 02:00:00,0.65832,0.65844,0.65823,0.65823,99999998.0
2006-09-21 02:01:00,0.6583,0.65849,0.6583,0.65839,90100000.0
2006-09-21 02:02:00,0.65846,0.65861,0.65813,0.65848,203399999.0
2006-09-21 02:03:00,0.65819,0.65843,0.65818,0.65839,113200000.0
2006-09-21 02:04:00,0.65816,0.65891,0.65813,0.65891,149000002.0
2006-09-21 02:05:00,0.65881,0.65916,0.65861,0.65909,96800000.0
2006-09-21 02:06:00,0.65882,0.65905,0.65864,0.65905,96300000.0
2006-09-21 02:07:00,0.65882,0.65882,0.65847,0.65861,42699999.0
2006-09-21 02:08:00,0.65841,0.65886,0.65841,0.65875,122800000.0
2006-09-21 02:09:00,0.65874,0.65888,0.65855,0.65888,36600000.0
2006-09-21 02:10:00,0.65897,0.65897,0.65849,0.65871,128599999.0
2006-09-21 02:11:00,0.65878,0.65891,0.65848,0.65888,67299999.0
2006-09-21 02:12:00,0.65879,0.65879,0.65837,0.65837,101500002.0
2006-09-21 02:13:00,0.65847,0.6585,0.6583,0.65836,58100000.0
2006-09-21 02:14:00,0.65839,0.65871,0.65825,0.65852,142499998.0
2006-09-21 02:15:00,0.65821,0.65869,0.65807,0.65843,126300000.0
2006-09-21 02:16:00,0.65852,0.65868,0.65831,0.65863,173800000.0
2006-09-21 02:17:00,0.65877,0.65889,0.65844,0.65847,80500000.0
2006-09-21 02:18:00,0.65852,0.65883,0.6585,0.6585,62700000.0
2006-09-21 02:19:00,0.65882,0.659,0.65849,0.65863,124700000.0
2006-09-21 02:20:00,0.65863,0.65875,0.65836,0.6586,107099999.0
2006-09-21 02:21:00,0.65848,0.65871,0.65834,0.65854,67000000.0
2006-09-21 02:22:00,0.65865,0.65875,0.65832,0.65853,102000002.0
2006-09-21 02:23:00,0.65838,0.65873,0.65838,0.65855,110200001.0
2006-09-21 02:24:00,0.65838,0.65882,0.65827,0.6587,150899998.0
2006-09-21 02:25:00,0.65834,0.65888,0.65819,0.65872,109699998.0
2006-09-21 02:26:00,0.65872,0.65893,0.6585,0.65865,87600001.0
2006-09-21 02:27:00,0.65895,0.65906,0.65866,0.65871,80600000.0
2006-09-21 02:28:00,0.65899,0.65905,0.65858,0.659,140700000.0
2006-09-21 02:29:00,0.65895,0.65929,0.6588,0.659,197100000.0
2006-09-21 02:30:00,0.65902,0.65921,0.65885,0.65917,104200000.0
2006-09-21 02:31:00,0.65893,0.65909,0.65868,0.65904,139200000.0
2006-09-21 02:32:00,0.65843,0.65896,0.65839,0.65896,120700001.0
2006-09-21 02:33:00,0.65898,0.65917,0.65871,0.65916,91700001.0
2006-09-21 02:34:00,0.65908,0.65922,0.65876,0.65889,106400000.0
2006-09-21 02:35:00,0.65873,0.6591,0.65869,0.65887,75100000.0
2006-09-21 02:36:00,0.65897,0.659,0.65867,0.6589,109899999.0
2006-09-21 02:37:00,0.65911,0.65917,0.65882,0.65908,137100001.0
2006-09-21 02:38:00,0.65916,0.65916,0.65869,0.65875,83799999.0
2006-09-21 02:39:00,0.65885,0.65922,0.65874,0.65922,68400000.0
2006-09-21 02:40:00,0.65913,0.65941,0.65889,0.65916,175700001.0
2006-09-21 02:41:00,0.65913,0.65929,0.65888,0.65923,113700002.0
2006-09-21 02:42:00,0.65928,0.65934,0.65908,0.65908,153500000.0
2006-09-21 02:43:00,0.65911,0.65932,0.659,0.65915,119000002.0
2006-09-21 02:44:00,0.6594,0.65943,0.65918,0.65928,102500002.0
2006-09-21 02:45:00,0.65927,0.65936,0.659,0.65908,64499999.0
2006-09-21 02:46:00,0.65915,0.65935,0.65895,0.65904,94800000.0
2006-09-21 02:47:00,0.6592,0.65921,0.65892,0.65894,107499999.0
2006-09-21 02:48:00,0.65915,0.65936,0.65899,0.65931,89300000.0
2006-09-21 02:49:00,0.6591,0.65957,0.65908,0.65941,152300000.0
2006-09-21 02:50:00,0.65949,0.65962,0.65918,0.65924,123900001.0
2006-09-21 02:51:00,0.65912,0.65967,0.65907,0.65925,159100000.0
2006-09-21 02:52:00,0.65937,0.65955,0.65929,0.65946,85700001.0
2006-09-21 02:53:00,0.65946,0.65965,0.6594,0.65958,144500000.0
2006-09-21 02:54:00,0.65972,0.65984,0.65935,0.65948,205299998.0
2006-09-21 02:55:00,0.65962,0.65985,0.65952,0.6597,144699998.0
2006-09-21 02:56:00,0.6599,0.65994,0.65942,0.65971,97800000.0
2006-09-21 02:57:00,0.65961,0.65977,0.65946,0.65966,105699998.0
2006-09-21 02:58:00,0.65963,0.65999,0.65955,0.6597,74400000.0
2006-09-21 02:59:00,0.66005,0.66017,0.65986,0.66015,116499999.0
2006-09-21 03:00:00,0.6605,0.6605,0.65997,0.66016,95600000.0
2006-09-21 03:01:00,0.66019,0.66029,0.65966,0.66004,117500000.0
2006-09-21 03:02:00,0.65988,0.65989,0.65962,0.65963,133999998.0
2006-09-21 03:03:00,0.65976,0.65987,0.65943,0.65956,143900000.0
2006-09-21 03:04:00,0.65963,0.6601,0.65956,0.65987,124800000.0
2006-09-21 03:05:00,0.65997,0.66016,0.65974,0.66003,112800000.0
2006-09-21 03:06:00,0.66012,0.66033,0.65987,0.65994,119799998.0
2006-09-21 03:07:00,0.65993,0.66113,0.65986,0.66109,96900000.0
2006-09-21 03:08:00,0.66083,0.66104,0.66067,0.6609,227300000.0
2006-09-21 03:09:00,0.66108,0.66128,0.66093,0.66123,98100000.0
2006-09-21 03:10:00,0.66124,0.66128,0.66079,0.66086,104200000.0
2006-09-21 03:11:00,0.66097,0.66108,0.66048,0.66049,167600001.0
2006-09-21 03:12:00,0.66063,0.66089,0.66035,0.6605,165199998.0
2006-09-21 03:13:00,0.6607,0.6607,0.66034,0.66034,67099999.0
2006-09-21 03:14:00,0.66031,0.6606,0.66022,0.66053,143099999.0
2006-09-21 03:15:00,0.66061,0.66068,0.66016,0.66051,92300000.0
2006-09-21 03:16:00,0.66061,0.66067,0.66015,0.66025,102600001.0
2006-09-21 03:17:00,0.66025,0.66037,0.65993,0.65993,124800000.0
2006-09-21 03:18:00,0.66049,0.66063,0.65998,0.66016,106200001.0
2006-09-21 03:19:00,0.66022,0.66073,0.66019,0.66066,132500000.0
2006-09-21 03:20:00,0.66077,0.66077,0.66032,0.66067,155699999.0
2006-09-21 03:21:00,0.66061,0.66077,0.66031,0.66031,182000001.0
2006-09-21 03:22:00,0.66028,0.66052,0.6601,0.66021,93699998.0
2006-09-21 03:23:00,0.66032,0.6605,0.65981,0.65997,146599998.0
2006-09-21 03:24:00,0.65986,0.66015,0.65982,0.66015,80700001.0
2006-09-21 03:25:00,0.66013,0.66032,0.65989,0.66029,103699997.0
2006-09-21 03:26:00,0.66037,0.66038,0.65985,0.65985,132300000.0
2006-09-21 03:27:00,0.65997,0.66008,0.65971,0.65994,73599999.0
2006-09-21 03:28:00,0.65991,0.66001,0.65976,0.65978,90800000.0
2006-09-21 03:29:00,0.65999,0.65999,0.65933,0.65967,117100000.0
2006-09-21 03:30:00,0.65987,0.65988,0.6592,0.6592,107099998.0
2006-09-21 03:31:00,0.65934,0.65955,0.65913,0.65946,156000002.0
2006-09-21 03:32:00,0.6596,0.65987,0.65916,0.65922,146800001.0
2006-09-21 03:33:00,0.65934,0.65945,0.65907,0.65929,109400001.0
2006-09-21 03:34:00,0.6593,0.65955,0.65921,0.65934,81900000.0
2006-09-21 03:35:00,0.65937,0.65945,0.65913,0.65913,91400000.0
2006-09-21 03:36:00,0.65932,0.65951,0.65921,0.65921,74900000.0
2006-09-21 03:37:00,0.65935,0.65942,0.65901,0.65906,96300001.0
2006-09-21 03:38:00,0.65914,0.65936,0.65894,0.659,103700002.0
2006-09-21 03:39:00,0.65901,0.65931,0.65899,0.65913,118800000.0
2006-09-21 03:40:00,0.65891,0.65913,0.6588,0.65902,83699999.0
2006-09-21 03:41:00,0.65883,0.65928,0.6588,0.65909,176300000.0
2006-09-21 03:42:00,0.65885,0.65924,0.65879,0.65924,83499999.0
2006-09-21 03:43:00,0.65902,0.65902,0.65871,0.65882,79000001.0
2006-09-21 03:44:00,0.65918,0.65931,0.6589,0.65897,101100000.0
2006-09-21 03:45:00,0.65892,0.65902,0.65876,0.65876,81499999.0
2006-09-21 03:46:00,0.65909,0.65909,0.65873,0.65894,131700000.0
2006-09-21 03:47:00,0.65889,0.65915,0.65878,0.65885,147399999.0
2006-09-21 03:48:00,0.65888,0.65926,0.65879,0.65919,99999998.0
2006-09-21 03:49:00,0.65908,0.65947,0.65888,0.65947,98500002.0
2006-09-21 03:50:00,0.65989,0.66006,0.65958,0.65995,110500001.0
2006-09-21 03:51:00,0.66033,0.66051,0.66011,0.6602,93099998.0
2006-09-21 03:52:00,0.66037,0.66047,0.65992,0.66023,125000000.0
2006-09-21 03:53:00,0.66032,0.66037,0.65991,0.6602,107699997.0
2006-09-21 03:54:00,0.65978,0.66018,0.65977,0.66015,99300000.0
2006-09-21 03:55:00,0.65985,0.65995,0.65963,0.65965,100899999.0
2006-09-21 03:56:00,0.65968,0.66007,0.6596,0.66004,104100000.0
2006-09-21 03:57:00,0.65978,0.65999,0.65959,0.65997,119500000.0
2006-09-21 03:58:00,0.65997,0.65997,0.65959,0.65967,174199998.0
2006-09-21 03:59:00,0.65991,0.65991,0.65961,0.65968,136600001.0
2006-09-21 04:00:00,0.65977,0.6599,0.65962,0.6598,128300001.0
2006-09-21 04:01:00,0.65988,0.65996,0.65957,0.65957,96200001.0
2006-09-21 04:02:00,0.65987,0.66005,0.65966,0.65978,108300001.0
2006-09-21 04:03:00,0.6597,0.65982,0.65959,0.65973,143700001.0
2006-09-21 04:04:00,0.65988,0.65994,0.65959,0.65976,125099998.0
2006-09-21 04:05:00,0.65984,0.65999,0.65973,0.65995,175200004.0
2006-09-21 04:06:00,0.65995,0.66003,0.65924,0.65933,172200003.0
2006-09-21 04:07:00,0.65942,0.65951,0.6591,0.65931,135800000.0
2006-09-21 04:08:00,0.65938,0.65943,0.65915,0.65931,91700000.0
2006-09-21 04:09:00,0.65929,0.6594,0.65908,0.6591,106400001.0
2006-09-21 04:10:00,0.65895,0.65927,0.65895,0.65917,145400000.0
2006-09-21 04:11:00,0.6592,0.6592,0.65897,0.65912,114700000.0
2006-09-21 04:12:00,0.65912,0.65918,0.65893,0.65906,105899999.0
2006-09-21 04:13:00,0.65893,0.65924,0.65882,0.65913,102899998.0
2006-09-21 04:14:00,0.65901,0.65919,0.65885,0.65897,100799999.0
2006-09-21 04:15:00,0.65894,0.65939,0.65887,0.65918,189799998.0
2006-09-21 04:16:00,0.65904,0.65916,0.65881,0.65907,159800000.0
2006-09-21 04:17:00,0.65944,0.65946,0.65895,0.6594,210599997.0
2006-09-21 04:18:00,0.65918,0.65939,0.65904,0.65923,96399999.0
2006-09-21 04:19:00,0.65927,0.65944,0.65887,0.65906,86500000.0
2006-09-21 04:20:00,0.65905,0.65917,0.65901,0.65901,122999998.0
2006-09-21 04:21:00,0.65905,0.65919,0.65881,0.65902,174000000.0
2006-09-21 04:22:00,0.65899,0.65941,0.65899,0.65919,133599998.0
2006-09-21 04:23:00,0.65914,0.65918,0.65878,0.65888,180899996.0
2006-09-21 04:24:00,0.65914,0.65921,0.65875,0.6589,182399995.0
2006-09-21 04:25:00,0.65918,0.6593,0.65896,0.659,130600001.0
2006-09-21 04:26:00,0.65896,0.65922,0.65892,0.65893,104800000.0
2006-09-21 04:27:00,0.6591,0.65915,0.65883,0.65883,99700000.0
2006-09-21 04:28:00,0.65906,0.65906,0.65883,0.65904,125799998.0
2006-09-21 04:29:00,0.65918,0.65927,0.65896,0.65899,96099998.0
2006-09-21 04:30:00,0.65895,0.65926,0.65887,0.65921,128300000.0
2006-09-21 04:31:00,0.65904,0.65932,0.65896,0.65899,212600002.0
2006-09-21 04:32:00,0.65884,0.65916,0.65884,0.65905,65100000.0
2006-09-21 04:33:00,0.65899,0.65933,0.65887,0.65897,145699998.0
2006-09-21 04:34:00,0.659,0.659,0.65864,0.65883,129800000.0
2006-09-21 04:35:00,0.65864,0.65889,0.6586,0.65885,147799997.0
2006-09-21 04:36:00,0.6586,0.65888,0.65845,0.65875,82900000.0
2006-09-21 04:37:00,0.6588,0.65884,0.65822,0.65822,66200000.0
2006-09-21 04:38:00,0.65828,0.6587,0.65828,0.6587,94500000.0
2006-09-21 04:39:00,0.65872,0.6588,0.65835,0.65842,83400000.0
2006-09-21 04:40:00,0.65848,0.65848,0.65805,0.65826,105699998.0
2006-09-21 04:41:00,0.65833,0.65835,0.65799,0.65815,42100000.0
2006-09-21 04:42:00,0.65827,0.65836,0.65805,0.65825,164100002.0
2006-09-21 04:43:00,0.65809,0.65838,0.65797,0.65831,110700000.0
2006-09-21 04:44:00,0.65809,0.6584,0.65797,0.65833,152700002.0
2006-09-21 04:45:00,0.65821,0.65845,0.65807,0.65807,119700002.0
2006-09-21 04:46:00,0.65852,0.65876,0.65801,0.65807,165599999.0
2006-09-21 04:47:00,0.65809,0.65838,0.65807,0.65817,160699999.0
2006-09-21 04:48:00,0.65821,0.65862,0.65816,0.65826,98899998.0
2006-09-21 04:49:00,0.65826,0.65851,0.65811,0.65828,74099999.0
2006-09-21 04:50:00,0.65819,0.65842,0.65809,0.65825,159199997.0
2006-09-21 04:51:00,0.65832,0.65833,0.65799,0.65805,87100000.0
2006-09-21 04:52:00,0.65814,0.65826,0.65799,0.65824,131300001.0
2006-09-21 04:53:00,0.65826,0.65837,0.65815,0.65815,95500000.0
2006-09-21 04:54:00,0.65826,0.65828,0.65807,0.6582,200400004.0
2006-09-21 04:55:00,0.65806,0.65835,0.65806,0.65832,114300000.0
2006-09-21 04:56:00,0.65801,0.65832,0.65801,0.65814,146599999.0
2006-09-21 04:57:00,0.65824,0.65834,0.6579,0.65825,62400000.0
2006-09-21 04:58:00,0.65819,0.65829,0.65808,0.65814,195099998.0
2006-09-21 04:59:00,0.65848,0.65848,0.65806,0.65819,112400002.0
2006-09-21 05:00:00,0.65822,0.65843,0.65805,0.6581,68200000.0
2006-09-21 05:01:00,0.65808,0.65838,0.65806,0.65832,85300000.0
2006-09-21 05:02:00,0.65825,0.65835,0.65806,0.65834,100599998.0
2006-09-21 05:03:00,0.65849,0.65853,0.65801,0.6582,80500001.0
2006-09-21 05:04:00,0.65821,0.65865,0.6581,0.65842,122500000.0
2006-09-21 05:05:00,0.6584,0.65863,0.65827,0.65827,84399999.0
2006-09-21 05:06:00,0.65838,0.65867,0.65819,0.65867,86700000.0
2006-09-21 05:07:00,0.65859,0.65877,0.65847,0.65865,105600000.0
2006-09-21 05:08:00,0.65849,0.65866,0.65838,0.6585,130100001.0
2006-09-21 05:09:00,0.65862,0.65865,0.65822,0.65836,84299999.0
2006-09-21 05:10:00,0.65844,0.65865,0.65825,0.6586,145000000.0
2006-09-21 05:11:00,0.65882,0.65882,0.65828,0.65836,74399999.0
2006-09-21 05:12:00,0.6584,0.65876,0.6584,0.65864,72900000.0
2006-09-21 05:13:00,0.65852,0.65867,0.65841,0.65859,130000000.0
2006-09-21 05:14:00,0.65863,0.65884,0.65839,0.65877,125599999.0
2006-09-21 05:15:00,0.65866,0.65866,0.65845,0.65855,74000000.0
2006-09-21 05:16:00,0.65855,0.6587,0.6585,0.65855,120100001.0
2006-09-21 05:17:00,0.65855,0.65865,0.65838,0.65864,161100000.0
2006-09-21 05:18:00,0.65861,0.65864,0.65836,0.65852,80800000.0
2006-09-21 05:19:00,0.65849,0.65882,0.65844,0.65872,79000000.0
2006-09-21 05:20:00,0.65863,0.65869,0.65847,0.65861,107499998.0
2006-09-21 05:21:00,0.65859,0.65876,0.65854,0.65873,111200001.0
2006-09-21 05:22:00,0.65875,0.65878,0.65844,0.65873,127299999.0
2006-09-21 05:23:00,0.65855,0.65869,0.6585,0.65862,133999999.0
2006-09-21 05:24:00,0.65873,0.65889,0.65836,0.65879,163499998.0
2006-09-21 05:25:00,0.65837,0.65882,0.65837,0.65853,157599999.0
2006-09-21 05:26:00,0.65849,0.65872,0.65849,0.65869,95299997.0
2006-09-21 05:27:00,0.6589,0.65894,0.6584,0.65879,113700000.0
2006-09-21 05:28:00,0.65876,0.65889,0.65855,0.65888,106600001.0
2006-09-21 05:29:00,0.65872,0.65889,0.65865,0.65889,140000000.0
2006-09-21 05:30:00,0.65871,0.65899,0.6585,0.6585,84100000.0
2006-09-21 05:31:00,0.65876,0.65886,0.65862,0.65884,108900002.0
2006-09-21 05:32:00,0.65888,0.65912,0.6588,0.65885,108900001.0
2006-09-21 05:33:00,0.65886,0.65918,0.65868,0.65908,72200001.0
2006-09-21 05:34:00,0.65904,0.65925,0.65889,0.65925,134799999.0
2006-09-21 05:35:00,0.6593,0.65951,0.65902,0.65939,133499998.0
2006-09-21 05:36:00,0.65949,0.65958,0.65888,0.65912,132500002.0
2006-09-21 05:37:00,0.65921,0.65947,0.65921,0.6594,98300002.0
2006-09-21 05:38:00,0.65935,0.65935,0.65901,0.65929,85700000.0
2006-09-21 05:39:00,0.65907,0.65935,0.65898,0.65927,65200000.0
2006-09-21 05:40:00,0.65929,0.65932,0.65906,0.65906,152899998.0
2006-09-21 05:41:00,0.65931,0.65944,0.65924,0.65928,82000000.0
2006-09-21 05:42:00,0.65934,0.65937,0.65916,0.65937,115100000.0
2006-09-21 05:43:00,0.65934,0.65948,0.65906,0.65907,138099999.0
2006-09-21 05:44:00,0.65898,0.65932,0.6588,0.65924,108999997.0
2006-09-21 05:45:00,0.65922,0.65927,0.65862,0.65887,91400000.0
2006-09-21 05:46:00,0.65896,0.65905,0.65875,0.65886,102199998.0
2006-09-21 05:47:00,0.65909,0.65912,0.65873,0.65888,77800001.0
2006-09-21 05:48:00,0.65904,0.65908,0.65868,0.65889,105099999.0
2006-09-21 05:49:00,0.65899,0.65904,0.65866,0.65876,75200000.0
2006-09-21 05:50:00,0.65856,0.65902,0.65856,0.65892,130500000.0
2006-09-21 05:51:00,0.6588,0.6589,0.65858,0.65878,119599998.0
2006-09-21 05:52:00,0.65879,0.65879,0.65839,0.65858,126599999.0
2006-09-21 05:53:00,0.65838,0.65886,0.65838,0.65868,87199999.0
2006-09-21 05:54:00,0.6586,0.65888,0.65848,0.65854,111200000.0
2006-09-21 05:55:00,0.65842,0.65862,0.65829,0.6585,137299998.0
2006-09-21 05:56:00,0.65849,0.65862,0.65831,0.65857,81900000.0
2006-09-21 05:57:00,0.65867,0.65891,0.65841,0.65852,155799998.0
2006-09-21 05:58:00,0.6586,0.65901,0.6586,0.6589,121299999.0
2006-09-21 05:59:00,0.65904,0.6591,0.65875,0.659,92500000.0
2006-09-21 06:00:00,0.65863,0.65907,0.6585,0.65907,90899999.0
2006-09-21 06:01:00,0.65898,0.65898,0.65874,0.65888,78999999.0
2006-09-21 06:02:00,0.65878,0.65914,0.65864,0.65914,66200000.0
2006-09-21 06:03:00,0.65889,0.65905,0.65868,0.65896,103500000.0
2006-09-21 06:04:00,0.65883,0.659,0.65864,0.6589,82700002.0
2006-09-21 06:05:00,0.65875,0.65901,0.65859,0.6589,118599999.0
2006-09-21 06:06:00,0.659,0.659,0.65846,0.65847,52600000.0
2006-09-21 06:07:00,0.65862,0.65889,0.65862,0.65884,103400001.0
2006-09-21 06:08:00,0.65887,0.65908,0.65874,0.65899,151900001.0
2006-09-21 06:09:00,0.65894,0.65915,0.65873,0.65888,113200001.0
2006-09-21 06:10:00,0.65898,0.65916,0.6589,0.65908,169599998.0
2006-09-21 06:11:00,0.65903,0.65927,0.65903,0.65927,148099999.0
2006-09-21 06:12:00,0.65927,0.6594,0.65896,0.65918,125100000.0
2006-09-21 06:13:00,0.65926,0.65948,0.65924,0.65948,69499999.0
2006-09-21 06:14:00,0.6596,0.6596,0.65908,0.65946,111600002.0
2006-09-21 06:15:00,0.65956,0.65958,0.65914,0.65928,206299998.0
2006-09-21 06:16:00,0.65921,0.65975,0.65906,0.65957,138500004.0
2006-09-21 06:17:00,0.65944,0.65944,0.65902,0.65902,107500001.0
2006-09-21 06:18:00,0.65897,0.65961,0.65897,0.65917,161099998.0
2006-09-21 06:19:00,0.65931,0.65968,0.65924,0.65968,81600000.0
2006-09-21 06:20:00,0.66002,0.66019,0.65974,0.66014,106800000.0
2006-09-21 06:21:00,0.66023,0.66033,0.65992,0.66003,42300000.0
2006-09-21 06:22:00,0.65963,0.66011,0.65953,0.65978,155600001.0
2006-09-21 06:23:00,0.65993,0.65999,0.65965,0.65983,93499999.0
2006-09-21 06:24:00,0.65967,0.65992,0.65954,0.65982,117799999.0
2006-09-21 06:25:00,0.65987,0.65992,0.65926,0.65948,94000000.0
2006-09-21 06:26:00,0.65954,0.65979,0.65946,0.65976,148599999.0
2006-09-21 06:27:00,0.65974,0.65992,0.65947,0.6597,125400000.0
2006-09-21 06:28:00,0.66007,0.66007,0.6594,0.65966,141100001.0
2006-09-21 06:29:00,0.65973,0.65994,0.65966,0.65972,195099999.0
2006-09-21 06:30:00,0.65984,0.66021,0.65973,0.65992,153099999.0
2006-09-21 06:31:00,0.66014,0.66034,0.6598,0.66004,197700004.0
2006-09-21 06:32:00,0.66006,0.66011,0.65961,0.65993,151600001.0
2006-09-21 06:33:00,0.65982,0.66003,0.65968,0.65984,138299998.0
2006-09-21 06:34:00,0.65994,0.65997,0.6596,0.65982,81799999.0
2006-09-21 06:35:00,0.65991,0.65997,0.65964,0.65997,121799999.0
2006-09-21 06:36:00,0.65976,0.66011,0.65976,0.65996,99899999.0
2006-09-21 06:37:00,0.65987,0.65999,0.65938,0.65948,151899999.0
2006-09-21 06:38:00,0.65938,0.65966,0.65933,0.65939,110400001.0
2006-09-21 06:39:00,0.65954,0.65969,0.6592,0.65936,127799999.0
2006-09-21 06:40:00,0.65929,0.65947,0.65922,0.65922,135800000.0
2006-09-21 06:41:00,0.6593,0.6596,0.65929,0.65945,69300000.0
2006-09-21 06:42:00,0.65929,0.65956,0.65922,0.65947,143099997.0
2006-09-21 06:43:00,0.65953,0.65961,0.65931,0.65961,155699999.0
2006-09-21 06:44:00,0.65948,0.65977,0.65909,0.65968,161600002.0
2006-09-21 06:45:00,0.65963,0.65987,0.65958,0.65984,84500000.0
2006-09-21 06:46:00,0.65981,0.65987,0.6595,0.65982,109900003.0
2006-09-21 06:47:00,0.6598,0.66001,0.65971,0.65988,95000000.0
2006-09-21 06:48:00,0.65984,0.65993,0.65972,0.65993,104499999.0
2006-09-21 06:49:00,0.65964,0.65984,0.65958,0.65967,104800000.0
2006-09-21 06:50:00,0.65976,0.65989,0.65976,0.65987,44199999.0
2006-09-21 06:51:00,0.65995,0.65996,0.65955,0.65962,105900001.0
2006-09-21 06:52:00,0.65977,0.65995,0.65933,0.65977,124999999.0
2006-09-21 06:53:00,0.65957,0.65988,0.65957,0.65977,68500000.0
2006-09-21 06:54:00,0.65961,0.65989,0.65956,0.65985,67100000.0
2006-09-21 06:55:00,0.65973,0.65985,0.65961,0.65985,149299999.0
2006-09-21 06:56:00,0.65991,0.66,0.65949,0.66,148800000.0
2006-09-21 06:57:00,0.65999,0.66004,0.65934,0.66004,131399997.0
2006-09-21 06:58:00,0.6598,0.66013,0.65969,0.65995,150799999.0
2006-09-21 06:59:00,0.65981,0.65988,0.65967,0.65988,138900003.0
2006-09-21 07:00:00,0.65997,0.65997,0.65945,0.65979,137399995.0
2006-09-21 07:01:00,0.66007,0.66007,0.65957,0.65976,158399999.0
2006-09-21 07:02:00,0.65984,0.65996,0.65933,0.65981,188199999.0
2006-09-21 07:03:00,0.6598,0.66,0.65961,0.65992,79800000.0
2006-09-21 07:04:00,0.65967,0.6598,0.65954,0.65962,107399999.0
2006-09-21 07:05:00,0.65973,0.6598,0.65942,0.65976,100400000.0
2006-09-21 07:06:00,0.65929,0.65956,0.65922,0.65937,157700000.0
2006-09-21 07:07:00,0.65941,0.65976,0.65928,0.65964,149300000.0
2006-09-21 07:08:00,0.65924,0.65954,0.65899,0.65933,78999999.0
2006-09-21 07:09:00,0.65952,0.65979,0.65919,0.6592,150500000.0
2006-09-21 07:10:00,0.6593,0.6598,0.6593,0.65977,56200000.0
2006-09-21 07:11:00,0.65998,0.65998,0.65946,0.65964,75399999.0
2006-09-21 07:12:00,0.65964,0.65994,0.65943,0.65994,142200000.0
2006-09-21 07:13:00,0.65971,0.65992,0.65942,0.65946,78900000.0
2006-09-21 07:14:00,0.65984,0.65993,0.6595,0.65993,119899999.0
2006-09-21 07:15:00,0.65996,0.65996,0.65969,0.65973,114099998.0
2006-09-21 07:16:00,0.66017,0.66017,0.6596,0.65978,131100000.0
2006-09-21 07:17:00,0.65992,0.66011,0.65971,0.65994,107899999.0
2006-09-21 07:18:00,0.65988,0.66,0.65948,0.66,176099999.0
2006-09-21 07:19:00,0.65974,0.65996,0.65952,0.65994,143899999.0
2006-09-21 07:20:00,0.65973,0.66011,0.6596,0.6596,88200000.0
2006-09-21 07:21:00,0.65968,0.66012,0.65965,0.65998,119600000.0
2006-09-21 07:22:00,0.66005,0.6601,0.65982,0.65987,91199999.0
2006-09-21 07:23:00,0.6598,0.66004,0.65958,0.6599,91100001.0
2006-09-21 07:24:00,0.65999,0.65999,0.65937,0.65957,133800001.0
2006-09-21 07:25:00,0.65965,0.65986,0.65947,0.65951,116800002.0
2006-09-21 07:26:00,0.65962,0.65981,0.65957,0.65981,75400001.0
2006-09-21 07:27:00,0.65979,0.65982,0.65926,0.65955,127799999.0
2006-09-21 07:28:00,0.65926,0.65952,0.65917,0.6594,160199999.0
2006-09-21 07:29:00,0.65932,0.65983,0.65922,0.65922,143399999.0
2006-09-21 07:30:00,0.65947,0.65966,0.65922,0.65924,62999999.0
2006-09-21 07:31:00,0.65927,0.65958,0.65927,0.65931,76499999.0
2006-09-21 07:32:00,0.6592,0.65971,0.65912,0.65922,112400000.0
2006-09-21 07:33:00,0.65937,0.65946,0.65918,0.65946,115999998.0
2006-09-21 07:34:00,0.65932,0.65963,0.65924,0.65963,58100000.0
2006-09-21 07:35:00,0.65957,0.65972,0.65946,0.65972,70800000.0
2006-09-21 07:36:00,0.65972,0.65972,0.65923,0.6596,101300000.0
2006-09-21 07:37:00,0.65963,0.65977,0.6591,0.6595,207400001.0
2006-09-21 07:38:00,0.65946,0.65976,0.65919,0.65969,166200000.0
2006-09-21 07:39:00,0.65982,0.65987,0.65941,0.65952,76700000.0
2006-09-21 07:40:00,0.65955,0.65999,0.65952,0.65993,143300000.0
2006-09-21 07:41:00,0.66002,0.66008,0.65948,0.66,97199999.0
2006-09-21 07:42:00,0.66002,0.6601,0.65963,0.65963,145299999.0
2006-09-21 07:43:00,0.65971,0.65997,0.6595,0.65956,92299998.0
2006-09-21 07:44:00,0.6598,0.65986,0.65961,0.65975,45300000.0
2006-09-21 07:45:00,0.66003,0.66013,0.65962,0.66001,187500001.0
2006-09-21 07:46:00,0.65983,0.66006,0.65968,0.65998,87599999.0
2006-09-21 07:47:00,0.65995,0.66012,0.65975,0.66,143199997.0
2006-09-21 07:48:00,0.65986,0.6602,0.65966,0.6602,117799999.0
2006-09-21 07:49:00,0.66003,0.66003,0.65943,0.65988,164200000.0
2006-09-21 07:50:00,0.65999,0.66004,0.65937,0.65944,74300000.0
2006-09-21 07:51:00,0.65999,0.66014,0.65954,0.65996,172700000.0
2006-09-21 07:52:00,0.65986,0.66018,0.65973,0.65997,120299998.0
2006-09-21 07:53:00,0.66001,0.66009,0.65987,0.65987,177900000.0
2006-09-21 07:54:00,0.65996,0.66025,0.65987,0.66007,140500003.0
2006-09-21 07:55:00,0.66002,0.66012,0.65957,0.65957,126800000.0
2006-09-21 07:56:00,0.65954,0.65998,0.65945,0.65965,112000000.0
2006-09-21 07:57:00,0.65987,0.66015,0.65956,0.66015,123899998.0
2006-09-21 07:58:00,0.6598,0.65996,0.65961,0.65977,81300000.0
2006-09-21 07:59:00,0.65956,0.65998,0.65945,0.65997,91599998.0
2006-09-21 08:00:00,0.65943,0.66021,0.65943,0.66005,145499998.0
2006-09-21 08:01:00,0.66009,0.66009,0.65957,0.65975,122000001.0
2006-09-21 08:02:00,0.66007,0.66007,0.65952,0.65985,78200000.0
2006-09-21 08:03:00,0.65976,0.65997,0.65959,0.65988,118299998.0
2006-09-21 08:04:00,0.66001,0.66006,0.65957,0.65984,91400001.0
2006-09-21 08:05:00,0.66003,0.66003,0.65932,0.65932,144199999.0
2006-09-21 08:06:00,0.65945,0.65994,0.65942,0.65952,165700000.0
2006-09-21 08:07:00,0.65989,0.65999,0.65954,0.65978,82599999.0
2006-09-21 08:08:00,0.65977,0.65986,0.65943,0.65963,158500000.0
2006-09-21 08:09:00,0.65966,0.65997,0.65951,0.65982,112400000.0
2006-09-21 08:10:00,0.65963,0.65987,0.65946,0.65985,79500001.0
2006-09-21 08:11:00,0.65966,0.6599,0.65954,0.6599,69600000.0
2006-09-21 08:12:00,0.65966,0.65989,0.65951,0.65977,74000001.0
2006-09-21 08:13:00,0.65966,0.65978,0.65949,0.65978,92899999.0
2006-09-21 08:14:00,0.65963,0.65968,0.65937,0.65949,100199999.0
2006-09-21 08:15:00,0.65925,0.65954,0.65922,0.65941,133700000.0
2006-09-21 08:16:00,0.65917,0.6597,0.65917,0.6595,68000000.0
2006-09-21 08:17:00,0.65962,0.65975,0.65932,0.65955,69600000.0
2006-09-21 08:18:00,0.65966,0.65972,0.65919,0.6595,130200000.0
2006-09-21 08:19:00,0.65951,0.65953,0.65924,0.65948,107699999.0
2006-09-21 08:20:00,0.65929,0.65936,0.65881,0.65911,191299997.0
2006-09-21 08:21:00,0.65898,0.65912,0.65863,0.65882,62100000.0
2006-09-21 08:22:00,0.65892,0.65893,0.65822,0.65833,66900000.0
2006-09-21 08:23:00,0.65811,0.65844,0.65791,0.65817,134300000.0
2006-09-21 08:24:00,0.65829,0.6584,0.65799,0.65799,74300001.0
2006-09-21 08:25:00,0.65801,0.65827,0.65774,0.65798,75199999.0
2006-09-21 08:26:00,0.6579,0.65815,0.6577,0.65791,63400000.0
2006-09-21 08:27:00,0.6578,0.6586,0.6578,0.65859,104900001.0
2006-09-21 08:28:00,0.65822,0.65835,0.65791,0.65833,82700000.0
2006-09-21 08:29:00,0.65841,0.65841,0.65789,0.6579,68000000.0
2006-09-21 08:30:00,0.65824,0.65896,0.65824,0.6588,127900001.0
2006-09-21 08:31:00,0.65873,0.65909,0.6586,0.65897,83200000.0
2006-09-21 08:32:00,0.65905,0.65916,0.6586,0.65882,50300000.0
2006-09-21 08:33:00,0.65887,0.65906,0.65863,0.65875,110800002.0
2006-09-21 08:34:00,0.65912,0.65912,0.65837,0.65855,107200000.0
2006-09-21 08:35:00,0.65853,0.65881,0.65831,0.65881,98400001.0
2006-09-21 08:36:00,0.65863,0.65881,0.65834,0.65872,134500002.0
2006-09-21 08:37:00,0.6586,0.65918,0.65854,0.65918,124100000.0
2006-09-21 08:38:00,0.65895,0.65903,0.65852,0.65893,128399999.0
2006-09-21 08:39:00,0.65885,0.65908,0.65867,0.65895,78600000.0
2006-09-21 08:40:00,0.65888,0.65891,0.65865,0.65878,84199999.0
2006-09-21 08:41:00,0.6587,0.65885,0.65821,0.65821,114300002.0
2006-09-21 08:42:00,0.65872,0.65874,0.6584,0.65843,63700000.0
2006-09-21 08:43:00,0.65854,0.65854,0.65812,0.65842,186100001.0
2006-09-21 08:44:00,0.65864,0.65873,0.65813,0.65833,86999999.0
2006-09-21 08:45:00,0.65824,0.65873,0.65806,0.65863,104999999.0
2006-09-21 08:46:00,0.65868,0.65868,0.65823,0.6585,77500000.0
2006-09-21 08:47:00,0.6586,0.65883,0.6584,0.65876,97199998.0
2006-09-21 08:48:00,0.65889,0.65903,0.65863,0.65882,89400000.0
2006-09-21 08:49:00,0.65861,0.6587,0.65841,0.65841,74100000.0
2006-09-21 08:50:00,0.65841,0.65842,0.65785,0.65821,136800001.0
2006-09-21 08:51:00,0.65805,0.65822,0.65805,0.6582,50399998.0
2006-09-21 08:52:00,0.65811,0.65821,0.65783,0.65808,75400000.0
2006-09-21 08:53:00,0.65806,0.65823,0.65775,0.65806,148300000.0
2006-09-21 08:54:00,0.65811,0.65824,0.65769,0.65769,83300000.0
2006-09-21 08:55:00,0.6575,0.65778,0.65729,0.65763,114600000.0
2006-09-21 08:56:00,0.65776,0.65782,0.6573,0.65772,116600000.0
2006-09-21 08:57:00,0.658,0.65803,0.65742,0.65788,153300001.0
2006-09-21 08:58:00,0.65768,0.65795,0.65761,0.65772,134899999.0
2006-09-21 08:59:00,0.65786,0.65805,0.65759,0.6578,89000000.0
2006-09-21 09:00:00,0.65797,0.65813,0.65775,0.65788,128900001.0
2006-09-21 09:01:00,0.6578,0.65829,0.6578,0.65819,109799999.0
2006-09-21 09:02:00,0.65807,0.65831,0.65782,0.6581,95400000.0
2006-09-21 09:03:00,0.65785,0.6582,0.65765,0.65797,165300000.0
2006-09-21 09:04:00,0.6582,0.65821,0.65787,0.65821,99899999.0
2006-09-21 09:05:00,0.65842,0.65855,0.65816,0.65838,111199999.0
2006-09-21 09:06:00,0.65818,0.65845,0.65789,0.65829,165400000.0
2006-09-21 09:07:00,0.65841,0.6586,0.65806,0.65835,131999998.0
2006-09-21 09:08:00,0.65865,0.65881,0.65824,0.65865,96799999.0
2006-09-21 09:09:00,0.65877,0.65897,0.65842,0.65897,152699997.0
2006-09-21 09:10:00,0.65895,0.65895,0.6583,0.6583,124000002.0
2006-09-21 09:11:00,0.65858,0.659,0.65858,0.65877,140900003.0
2006-09-21 09:12:00,0.65887,0.65894,0.65846,0.65873,111799999.0
2006-09-21 09:13:00,0.65886,0.65894,0.65835,0.65869,102600000.0
2006-09-21 09:14:00,0.65876,0.65886,0.65859,0.65883,76900000.0
2006-09-21 09:15:00,0.65862,0.65881,0.65838,0.65848,97599998.0
2006-09-21 09:16:00,0.65859,0.65876,0.6584,0.65869,99700001.0
2006-09-21 09:17:00,0.65864,0.65876,0.65841,0.65865,136700000.0
2006-09-21 09:18:00,0.65861,0.65885,0.65848,0.65859,121500001.0
2006-09-21 09:19:00,0.65865,0.65901,0.65839,0.65901,140499998.0
2006-09-21 09:20:00,0.65885,0.6589,0.65842,0.65869,83000001.0
2006-09-21 09:21:00,0.65886,0.65892,0.65822,0.6584,111699999.0
2006-09-21 09:22:00,0.65875,0.65917,0.65855,0.659,97600000.0
2006-09-21 09:23:00,0.65884,0.65907,0.65876,0.65894,109600000.0
2006-09-21 09:24:00,0.65889,0.65889,0.65845,0.65875,119200001.0
2006-09-21 09:25:00,0.6587,0.65899,0.65863,0.65894,61500000.0
2006-09-21 09:26:00,0.65894,0.65902,0.6586,0.65875,109499999.0
2006-09-21 09:27:00,0.65896,0.65902,0.65846,0.65846,71000000.0
2006-09-21 09:28:00,0.65831,0.65878,0.65831,0.65854,98699999.0
2006-09-21 09:29:00,0.65823,0.65884,0.65808,0.65858,101499998.0
2006-09-21 09:30:00,0.65835,0.65865,0.6582,0.65852,82600000.0
2006-09-21 09:31:00,0.65856,0.65863,0.65827,0.65857,89600000.0
2006-09-21 09:32:00,0.65874,0.6588,0.65834,0.65851,107799998.0
2006-09-21 09:33:00,0.6585,0.65877,0.65831,0.65853,86100000.0
2006-09-21 09:34:00,0.65862,0.65885,0.65816,0.65885,107600000.0
2006-09-21 09:35:00,0.65847,0.6587,0.65812,0.65833,180699998.0
2006-09-21 09:36:00,0.65835,0.65882,0.65835,0.65875,91400000.0
2006-09-21 09:37:00,0.65879,0.65879,0.65812,0.65812,70699999.0
2006-09-21 09:38:00,0.65871,0.65878,0.65835,0.65852,112900001.0
2006-09-21 09:39:00,0.65882,0.65889,0.65843,0.65872,100900000.0
2006-09-21 09:40:00,0.65856,0.65879,0.65855,0.65863,126200001.0
2006-09-21 09:41:00,0.65871,0.6589,0.65822,0.65849,167300003.0
2006-09-21 09:42:00,0.65874,0.65897,0.65844,0.65891,149100000.0
2006-09-21 09:43:00,0.65873,0.65913,0.65864,0.65864,113899998.0
2006-09-21 09:44:00,0.65859,0.65887,0.65847,0.65872,106300000.0
2006-09-21 09:45:00,0.65873,0.65904,0.6585,0.65885,166000003.0
2006-09-21 09:46:00,0.65868,0.65902,0.65859,0.65872,106800000.0
2006-09-21 09:47:00,0.65879,0.65891,0.65861,0.65878,83100000.0
2006-09-21 09:48:00,0.65877,0.65892,0.65849,0.6587,93200000.0
2006-09-21 09:49:00,0.65878,0.65884,0.65835,0.65877,135699999.0
2006-09-21 09:50:00,0.65853,0.65872,0.65841,0.65867,102100000.0
2006-09-21 09:51:00,0.65867,0.65897,0.65857,0.65897,67800000.0
2006-09-21 09:52:00,0.65897,0.65897,0.65859,0.65878,113600000.0
2006-09-21 09:53:00,0.65885,0.65908,0.65863,0.65908,155300000.0
2006-09-21 09:54:00,0.65901,0.65925,0.65874,0.65912,163399999.0
2006-09-21 09:55:00,0.65916,0.65917,0.65864,0.65893,84399999.0
2006-09-21 09:56:00,0.65907,0.65912,0.65878,0.65901,87699999.0
2006-09-21 09:57:00,0.65889,0.65912,0.65872,0.65911,101000001.0
2006-09-21 09:58:00,0.65867,0.65898,0.65858,0.65898,120400001.0
2006-09-21 09:59:00,0.65909,0.65909,0.65863,0.65909,112800001.0
2006-09-21 10:00:00,0.65909,0.6591,0.65864,0.65897,126900002.0
2006-09-21 10:01:00,0.65869,0.65898,0.65851,0.65871,74800000.0
2006-09-21 10:02:00,0.6587,0.65891,0.65856,0.6587,163699999.0
2006-09-21 10:03:00,0.65865,0.65893,0.65842,0.65863,144200001.0
2006-09-21 10:04:00,0.65875,0.65882,0.65826,0.65826,114100000.0
2006-09-21 10:05:00,0.6586,0.65867,0.65791,0.65823,109599999.0
2006-09-21 10:06:00,0.65879,0.65879,0.65823,0.65845,123299999.0
2006-09-21 10:07:00,0.65846,0.65857,0.65826,0.65848,123299999.0
2006-09-21 10:08:00,0.65847,0.65858,0.65805,0.65844,115399998.0
2006-09-21 10:09:00,0.65808,0.65862,0.65778,0.65816,130100000.0
2006-09-21 10:10:00,0.65808,0.65859,0.65795,0.65857,90400000.0
2006-09-21 10:11:00,0.65834,0.65834,0.65794,0.65803,71600000.0
2006-09-21 10:12:00,0.65783,0.65813,0.65779,0.65808,109999999.0
2006-09-21 10:13:00,0.65817,0.65824,0.65778,0.65804,104200000.0
2006-09-21 10:14:00,0.65809,0.65839,0.65794,0.65825,77900000.0
2006-09-21 10:15:00,0.65812,0.65826,0.65791,0.65806,128100001.0
2006-09-21 10:16:00,0.65832,0.65847,0.65793,0.65814,164600000.0
2006-09-21 10:17:00,0.65793,0.65822,0.65783,0.6582,152400002.0
2006-09-21 10:18:00,0.65824,0.65829,0.65789,0.65823,116399999.0
2006-09-21 10:19:00,0.65767,0.65821,0.65767,0.65818,111800000.0
2006-09-21 10:20:00,0.65793,0.65816,0.65784,0.65788,71500000.0
2006-09-21 10:21:00,0.65836,0.65836,0.65785,0.65816,156299999.0
2006-09-21 10:22:00,0.65795,0.65815,0.65779,0.65807,81200000.0
2006-09-21 10:23:00,0.65835,0.65835,0.65754,0.65786,129200000.0
2006-09-21 10:24:00,0.65786,0.65799,0.65771,0.65787,139900001.0
2006-09-21 10:25:00,0.65787,0.65801,0.65755,0.65779,142600001.0
2006-09-21 10:26:00,0.6579,0.65804,0.65752,0.65781,168900001.0
2006-09-21 10:27:00,0.6579,0.65806,0.65767,0.65805,58300000.0
2006-09-21 10:28:00,0.65777,0.65793,0.65753,0.65787,118300001.0
2006-09-21 10:29:00,0.65772,0.65793,0.65758,0.65793,105400001.0
2006-09-21 10:30:00,0.6578,0.65798,0.65753,0.65787,102099999.0
2006-09-21 10:31:00,0.65765,0.65792,0.65748,0.65779,99100001.0
2006-09-21 10:32:00,0.65754,0.65776,0.6575,0.65759,105900002.0
2006-09-21 10:33:00,0.65758,0.65783,0.65748,0.65779,120799999.0
2006-09-21 10:34:00,0.65762,0.65777,0.65734,0.6576,108000000.0
2006-09-21 10:35:00,0.65753,0.65765,0.65725,0.65747,77200000.0
2006-09-21 10:36:00,0.65743,0.65758,0.65719,0.65727,73100000.0
2006-09-21 10:37:00,0.65724,0.65768,0.65717,0.65761,132799999.0
2006-09-21 10:38:00,0.65757,0.65757,0.65711,0.6574,106800001.0
2006-09-21 10:39:00,0.65764,0.65769,0.6572,0.65757,182600005.0
2006-09-21 10:40:00,0.65764,0.65764,0.65706,0.65746,60100000.0
2006-09-21 10:41:00,0.65703,0.65768,0.65696,0.65762,155200000.0
2006-09-21 10:42:00,0.65779,0.65799,0.6574,0.6575,58900000.0
2006-09-21 10:43:00,0.65738,0.658,0.65738,0.65792,88000000.0
2006-09-21 10:44:00,0.65789,0.65789,0.65752,0.65778,153200002.0
2006-09-21 10:45:00,0.6578,0.65802,0.65748,0.65785,151599999.0
2006-09-21 10:46:00,0.65809,0.65813,0.65759,0.6579,79699998.0
2006-09-21 10:47:00,0.65755,0.6581,0.65746,0.65798,143099999.0
2006-09-21 10:48:00,0.65805,0.65811,0.65779,0.65795,75000000.0
2006-09-21 10:49:00,0.65785,0.65826,0.6577,0.65781,135900000.0
2006-09-21 10:50:00,0.65826,0.65831,0.6581,0.65823,152899999.0
2006-09-21 10:51:00,0.65834,0.65834,0.6579,0.65799,93999999.0
2006-09-21 10:52:00,0.65798,0.65878,0.65784,0.6581,127600000.0
2006-09-21 10:53:00,0.65862,0.65869,0.65808,0.65815,86700000.0
2006-09-21 10:54:00,0.65793,0.65865,0.65793,0.65841,88200001.0
2006-09-21 10:55:00,0.65815,0.65847,0.65805,0.65835,110400000.0
2006-09-21 10:56:00,0.6584,0.6584,0.65789,0.65808,114199999.0
2006-09-21 10:57:00,0.6581,0.65849,0.65805,0.65839,100000001.0
2006-09-21 10:58:00,0.65824,0.65845,0.65799,0.65834,137099997.0
2006-09-21 10:59:00,0.65857,0.65872,0.65792,0.65823,121100000.0
2006-09-21 11:00:00,0.65778,0.6584,0.65772,0.65798,168800000.0
2006-09-21 11:01:00,0.65789,0.65837,0.65789,0.65836,118600000.0
2006-09-21 11:02:00,0.65841,0.65854,0.65795,0.65835,185200002.0
2006-09-21 11:03:00,0.65818,0.6585,0.65805,0.6583,131100002.0
2006-09-21 11:04:00,0.65833,0.65869,0.65813,0.65858,131000000.0
2006-09-21 11:05:00,0.65865,0.65875,0.65811,0.65811,128900001.0
2006-09-21 11:06:00,0.65818,0.65851,0.65801,0.65823,156100000.0
2006-09-21 11:07:00,0.65826,0.65838,0.65786,0.65789,114299999.0
2006-09-21 11:08:00,0.65801,0.65852,0.65801,0.65852,83100000.0
2006-09-21 11:09:00,0.65854,0.65859,0.65813,0.6583,124499999.0
2006-09-21 11:10:00,0.6582,0.65852,0.658,0.65841,154699999.0
2006-09-21 11:11:00,0.65851,0.65857,0.65831,0.6584,109699999.0
2006-09-21 11:12:00,0.6584,0.6585,0.65814,0.65814,103500000.0
2006-09-21 11:13:00,0.65817,0.6585,0.65798,0.65838,129299999.0
2006-09-21 11:14:00,0.65822,0.65861,0.65804,0.6584,208500001.0
2006-09-21 11:15:00,0.65855,0.65856,0.65806,0.65813,121099998.0
2006-09-21 11:16:00,0.65827,0.65836,0.65791,0.65826,89400000.0
2006-09-21 11:17:00,0.65833,0.6585,0.65814,0.6585,114299999.0
2006-09-21 11:18:00,0.65838,0.65845,0.65799,0.65824,165200002.0
2006-09-21 11:19:00,0.65812,0.65874,0.65803,0.65852,112400000.0
2006-09-21 11:20:00,0.65862,0.65862,0.65808,0.65857,133200000.0
2006-09-21 11:21:00,0.65848,0.65879,0.65835,0.65855,73799999.0
2006-09-21 11:22:00,0.65857,0.65877,0.65824,0.65864,95500000.0
2006-09-21 11:23:00,0.65855,0.65907,0.65855,0.65876,120299998.0
2006-09-21 11:24:00,0.6588,0.65899,0.65835,0.65899,175999999.0
2006-09-21 11:25:00,0.65878,0.65909,0.65863,0.65886,96400002.0
2006-09-21 11:26:00,0.65843,0.65904,0.65839,0.65904,94299999.0
2006-09-21 11:27:00,0.65892,0.65903,0.65849,0.65862,118199998.0
2006-09-21 11:28:00,0.65907,0.65907,0.65845,0.65862,91400000.0
2006-09-21 11:29:00,0.6585,0.65888,0.65847,0.65855,113199997.0
2006-09-21 11:30:00,0.65848,0.65881,0.65834,0.65881,110700000.0
2006-09-21 11:31:00,0.65864,0.65881,0.65829,0.65845,167099998.0
2006-09-21 11:32:00,0.65846,0.65863,0.65838,0.65848,174400003.0
2006-09-21 11:33:00,0.65865,0.65876,0.65846,0.65857,72300000.0
2006-09-21 11:34:00,0.65864,0.65869,0.65831,0.65842,73899999.0
2006-09-21 11:35:00,0.65872,0.65874,0.65809,0.65843,93600000.0
2006-09-21 11:36:00,0.65847,0.65852,0.65817,0.65843,62000000.0
2006-09-21 11:37:00,0.65852,0.65854,0.65826,0.65848,72000000.0
2006-09-21 11:38:00,0.65847,0.6585,0.658,0.6583,198400002.0
2006-09-21 11:39:00,0.65829,0.65858,0.65813,0.6583,132200000.0
2006-09-21 11:40:00,0.65825,0.65852,0.65809,0.65834,105199998.0
2006-09-21 11:41:00,0.6581,0.65847,0.65801,0.65837,121999999.0
2006-09-21 11:42:00,0.65818,0.65845,0.65805,0.65809,164400001.0
2006-09-21 11:43:00,0.6581,0.65846,0.6581,0.6582,195799996.0
2006-09-21 11:44:00,0.65792,0.6584,0.65788,0.6582,119800001.0
2006-09-21 11:45:00,0.6581,0.65849,0.65805,0.65842,161299998.0
2006-09-21 11:46:00,0.65849,0.65875,0.65834,0.65875,132000000.0
2006-09-21 11:47:00,0.65867,0.65883,0.6582,0.65835,131499999.0
2006-09-21 11:48:00,0.65847,0.65866,0.65829,0.65846,81099998.0
2006-09-21 11:49:00,0.65859,0.65878,0.65823,0.65828,168799999.0
2006-09-21 11:50:00,0.65832,0.65861,0.65813,0.65818,64200000.0
2006-09-21 11:51:00,0.65868,0.65873,0.65787,0.65801,105199999.0
2006-09-21 11:52:00,0.65828,0.6587,0.65822,0.65842,115300000.0
2006-09-21 11:53:00,0.65823,0.65852,0.65808,0.65845,114000000.0
2006-09-21 11:54:00,0.65831,0.65851,0.65811,0.65842,157499999.0
2006-09-21 11:55:00,0.65844,0.65853,0.65802,0.65829,137900000.0
2006-09-21 11:56:00,0.65838,0.65849,0.65811,0.65835,115200003.0
2006-09-21 11:57:00,0.6584,0.65848,0.65782,0.65826,75800000.0
2006-09-21 11:58:00,0.65794,0.65812,0.65783,0.65809,111500001.0
2006-09-21 11:59:00,0.65817,0.65824,0.65781,0.65796,61300000.0
2006-09-21 12:00:00,0.65798,0.65813,0.65774,0.65793,92600002.0
2006-09-21 12:01:00,0.65768,0.65815,0.65752,0.65804,120900000.0
2006-09-21 12:02:00,0.65776,0.65798,0.65761,0.65793,133200000.0
2006-09-21 12:03:00,0.65791,0.65798,0.65755,0.65764,78500000.0
2006-09-21 12:04:00,0.65797,0.65803,0.65758,0.65791,104700001.0
2006-09-21 12:05:00,0.65753,0.65788,0.6574,0.65785,153099996.0
2006-09-21 12:06:00,0.65765,0.65792,0.6575,0.65752,131399999.0
2006-09-21 12:07:00,0.65768,0.65798,0.65741,0.65782,115400000.0
2006-09-21 12:08:00,0.65781,0.65787,0.65746,0.6578,83999999.0
2006-09-21 12:09:00,0.6578,0.65798,0.65758,0.65798,111099998.0
2006-09-21 12:10:00,0.65769,0.65808,0.6575,0.65808,140700000.0
2006-09-21 12:11:00,0.6579,0.65806,0.65767,0.6577,105400000.0
2006-09-21 12:12:00,0.6575,0.65796,0.6575,0.65787,93200000.0
2006-09-21 12:13:00,0.65793,0.658,0.65759,0.65763,125399999.0
2006-09-21 12:14:00,0.65804,0.65804,0.65744,0.65769,83700000.0
2006-09-21 12:15:00,0.65782,0.65804,0.65741,0.65745,71199999.0
2006-09-21 12:16:00,0.6576,0.65807,0.6576,0.65806,78800000.0
2006-09-21 12:17:00,0.65822,0.65822,0.65772,0.65811,79600001.0
2006-09-21 12:18:00,0.65821,0.65821,0.65775,0.65801,113000000.0
2006-09-21 12:19:00,0.65828,0.65841,0.65786,0.65786,133200002.0
2006-09-21 12:20:00,0.65819,0.6584,0.65787,0.65817,124500000.0
2006-09-21 12:21:00,0.65847,0.65847,0.65782,0.65807,156899998.0
2006-09-21 12:22:00,0.65828,0.65842,0.65809,0.65827,123999997.0
2006-09-21 12:23:00,0.65834,0.65856,0.65814,0.65856,84400000.0
2006-09-21 12:24:00,0.6586,0.6586,0.6581,0.65832,138600000.0
2006-09-21 12:25:00,0.65818,0.65864,0.65814,0.65864,85300000.0
2006-09-21 12:26:00,0.65854,0.65879,0.65831,0.6587,97400000.0
2006-09-21 12:27:00,0.65885,0.65888,0.65823,0.65846,137500003.0
2006-09-21 12:28:00,0.65843,0.65891,0.65839,0.65878,103200000.0
2006-09-21 12:29:00,0.6588,0.6588,0.65828,0.65855,184399998.0
2006-09-21 12:30:00,0.65878,0.65888,0.65835,0.65867,61900000.0
2006-09-21 12:31:00,0.65859,0.65892,0.65821,0.65874,226899999.0
2006-09-21 12:32:00,0.65863,0.65876,0.65824,0.65835,142500000.0
2006-09-21 12:33:00,0.65891,0.65892,0.65838,0.65873,88099999.0
2006-09-21 12:34:00,0.65886,0.65908,0.6584,0.65876,162700000.0
2006-09-21 12:35:00,0.65877,0.65885,0.65851,0.65872,107999999.0
2006-09-21 12:36:00,0.6589,0.65905,0.65837,0.65837,105700000.0
2006-09-21 12:37:00,0.65872,0.65915,0.65871,0.65904,136699999.0
2006-09-21 12:38:00,0.6593,0.65945,0.65882,0.65915,108400000.0
2006-09-21 12:39:00,0.65943,0.65971,0.65902,0.65915,85800000.0
2006-09-21 12:40:00,0.65948,0.65983,0.65917,0.6598,133400000.0
2006-09-21 12:41:00,0.6599,0.66028,0.65961,0.65988,110700001.0
2006-09-21 12:42:00,0.6596,0.65979,0.65888,0.6591,101000001.0
2006-09-21 12:43:00,0.65916,0.65944,0.65902,0.6594,93200000.0
2006-09-21 12:44:00,0.65928,0.65955,0.65894,0.65955,159600000.0
2006-09-21 12:45:00,0.65928,0.6596,0.65905,0.65936,104900001.0
2006-09-21 12:46:00,0.65925,0.65935,0.65884,0.6589,81600000.0
2006-09-21 12:47:00,0.65902,0.65948,0.65897,0.65931,111999999.0
2006-09-21 12:48:00,0.65916,0.65936,0.65881,0.65907,152500001.0
2006-09-21 12:49:00,0.65917,0.65918,0.65873,0.6589,89600001.0
2006-09-21 12:50:00,0.65871,0.65926,0.65871,0.65893,135000000.0
2006-09-21 12:51:00,0.65888,0.65937,0.65872,0.65937,126000001.0
2006-09-21 12:52:00,0.65911,0.65945,0.65894,0.65931,135800000.0
2006-09-21 12:53:00,0.65915,0.65936,0.65897,0.65902,106899999.0
2006-09-21 12:54:00,0.6591,0.6592,0.65879,0.65904,137100002.0
2006-09-21 12:55:00,0.65898,0.65951,0.65897,0.65937,113199999.0
2006-09-21 12:56:00,0.65942,0.65945,0.6591,0.65924,72899999.0
2006-09-21 12:57:00,0.6592,0.65924,0.65877,0.65877,82900002.0
2006-09-21 12:58:00,0.65879,0.65911,0.65869,0.65902,81500002.0
2006-09-21 12:59:00,0.65904,0.65917,0.65868,0.65895,119800004.0
2006-09-21 13:00:00,0.65902,0.65902,0.65864,0.65885,76800001.0
2006-09-21 13:01:00,0.65871,0.65898,0.65855,0.65895,97800000.0
2006-09-21 13:02:00,0.65883,0.65903,0.65857,0.6587,176199999.0
2006-09-21 13:03:00,0.65863,0.65906,0.65861,0.65893,137500001.0
2006-09-21 13:04:00,0.65873,0.65885,0.65847,0.6585,109300001.0
2006-09-21 13:05:00,0.65871,0.65883,0.6585,0.65867,118700000.0
2006-09-21 13:06:00,0.6585,0.65878,0.65829,0.65829,97700000.0
2006-09-21 13:07:00,0.65839,0.65898,0.65822,0.65871,95100000.0
2006-09-21 13:08:00,0.65851,0.65873,0.65842,0.65845,140500001.0
2006-09-21 13:09:00,0.6589,0.65902,0.65847,0.65881,155000000.0
2006-09-21 13:10:00,0.65856,0.65911,0.65854,0.65876,89299999.0
2006-09-21 13:11:00,0.65894,0.65915,0.65861,0.65865,102499999.0
2006-09-21 13:12:00,0.65859,0.65904,0.65847,0.65904,118800001.0
2006-09-21 13:13:00,0.65875,0.65901,0.65859,0.65897,92200000.0
2006-09-21 13:14:00,0.65867,0.65902,0.6586,0.65881,112499998.0
2006-09-21 13:15:00,0.65896,0.65901,0.65883,0.65894,116299999.0
2006-09-21 13:16:00,0.65902,0.6591,0.65865,0.65901,142899999.0
2006-09-21 13:17:00,0.659,0.65903,0.65861,0.65884,82799998.0
2006-09-21 13:18:00,0.65883,0.65903,0.65858,0.65858,160799997.0
2006-09-21 13:19:00,0.65897,0.65911,0.65877,0.65906,109400000.0
2006-09-21 13:20:00,0.65893,0.65904,0.6587,0.65893,70200000.0
2006-09-21 13:21:00,0.65888,0.6591,0.65875,0.6589,86699999.0
2006-09-21 13:22:00,0.65878,0.65907,0.65863,0.65905,63800000.0
2006-09-21 13:23:00,0.65899,0.65899,0.65865,0.65889,106000000.0
2006-09-21 13:24:00,0.65897,0.65904,0.65862,0.65895,131899996.0
2006-09-21 13:25:00,0.65898,0.65917,0.65881,0.65901,117799999.0
2006-09-21 13:26:00,0.65905,0.65911,0.65856,0.65867,163700000.0
2006-09-21 13:27:00,0.65886,0.65915,0.65865,0.65908,94100000.0
2006-09-21 13:28:00,0.65903,0.65912,0.65867,0.65896,160000000.0
2006-09-21 13:29:00,0.65907,0.65918,0.6586,0.65907,142800000.0
2006-09-21 13:30:00,0.65878,0.65925,0.65878,0.65918,90000001.0
2006-09-21 13:31:00,0.65912,0.65912,0.65873,0.65889,70400000.0
2006-09-21 13:32:00,0.65873,0.65895,0.65855,0.65893,163800001.0
2006-09-21 13:33:00,0.65881,0.65931,0.6588,0.65918,98100000.0
2006-09-21 13:34:00,0.65927,0.6593,0.6587,0.6587,93200002.0
2006-09-21 13:35:00,0.65918,0.65947,0.65908,0.65908,141200000.0
2006-09-21 13:36:00,0.65925,0.65941,0.65899,0.65913,128300003.0
2006-09-21 13:37:00,0.65935,0.65952,0.65918,0.65943,130999997.0
2006-09-21 13:38:00,0.6593,0.65967,0.65909,0.65967,43100000.0
2006-09-21 13:39:00,0.65962,0.65969,0.65929,0.65964,112499998.0
2006-09-21 13:40:00,0.6595,0.65956,0.6591,0.65934,79799999.0
2006-09-21 13:41:00,0.65894,0.6594,0.65894,0.6594,167299997.0
2006-09-21 13:42:00,0.65935,0.65954,0.65901,0.65934,114200000.0
2006-09-21 13:43:00,0.65933,0.65969,0.65921,0.65966,103399998.0
2006-09-21 13:44:00,0.65947,0.65958,0.65903,0.65935,170700000.0
2006-09-21 13:45:00,0.65929,0.65948,0.65897,0.65944,150500001.0
2006-09-21 13:46:00,0.65954,0.65962,0.65909,0.6593,85200001.0
2006-09-21 13:47:00,0.6594,0.65948,0.65921,0.65948,157600002.0
2006-09-21 13:48:00,0.65938,0.65951,0.65924,0.65939,76900001.0
2006-09-21 13:49:00,0.65964,0.65967,0.65916,0.65932,117200001.0
2006-09-21 13:50:00,0.65937,0.65948,0.65908,0.65928,81300000.0
2006-09-21 13:51:00,0.65932,0.65943,0.65906,0.65943,161299998.0
2006-09-21 13:52:00,0.65966,0.65966,0.65926,0.65947,113099998.0
2006-09-21 13:53:00,0.65954,0.65968,0.65895,0.65933,152899998.0
2006-09-21 13:54:00,0.65936,0.65941,0.65907,0.65907,124000001.0
2006-09-21 13:55:00,0.65959,0.65963,0.65896,0.65923,111199998.0
2006-09-21 13:56:00,0.65907,0.65937,0.65904,0.65937,63499998.0
2006-09-21 13:57:00,0.65963,0.65963,0.65934,0.65953,109900001.0
2006-09-21 13:58:00,0.65937,0.6596,0.65918,0.65947,142799999.0
2006-09-21 13:59:00,0.65938,0.6598,0.65931,0.65935,115200001.0
2006-09-21 14:00:00,0.65949,0.65969,0.65886,0.65923,91000000.0
2006-09-21 14:01:00,0.65984,0.66006,0.65959,0.65988,123900000.0
2006-09-21 14:02:00,0.65995,0.66023,0.65984,0.66017,52500000.0
2006-09-21 14:03:00,0.66017,0.66023,0.65974,0.65997,118200000.0
2006-09-21 14:04:00,0.6603,0.66045,0.65975,0.66043,90600001.0
2006-09-21 14:05:00,0.66046,0.66133,0.66027,0.66121,157500000.0
2006-09-21 14:06:00,0.6609,0.66108,0.66068,0.66097,126400000.0
2006-09-21 14:07:00,0.66086,0.66099,0.66068,0.66072,123100001.0
2006-09-21 14:08:00,0.66082,0.66099,0.66045,0.66063,88600000.0
2006-09-21 14:09:00,0.66069,0.66084,0.66037,0.66066,145800002.0
2006-09-21 14:10:00,0.66053,0.66084,0.66049,0.66063,114999999.0
2006-09-21 14:11:00,0.66059,0.66077,0.66052,0.6607,92900000.0
2006-09-21 14:12:00,0.66072,0.66075,0.66032,0.66035,82900000.0
2006-09-21 14:13:00,0.66075,0.66078,0.66028,0.66056,141300002.0
2006-09-21 14:14:00,0.66044,0.66082,0.66024,0.66065,134299997.0
2006-09-21 14:15:00,0.66068,0.66079,0.66035,0.66037,144799998.0
2006-09-21 14:16:00,0.66078,0.66097,0.66061,0.66071,129899998.0
2006-09-21 14:17:00,0.66087,0.66099,0.66042,0.66044,102200001.0
2006-09-21 14:18:00,0.66034,0.66074,0.66029,0.66065,182799998.0
2006-09-21 14:19:00,0.66028,0.66097,0.66027,0.66097,129199998.0
2006-09-21 14:20:00,0.66109,0.66159,0.66093,0.66159,96600000.0
2006-09-21 14:21:00,0.66118,0.66142,0.66093,0.66138,126000000.0
2006-09-21 14:22:00,0.6615,0.6617,0.66126,0.66134,85299999.0
2006-09-21 14:23:00,0.6615,0.6616,0.66119,0.66128,78499999.0
2006-09-21 14:24:00,0.66108,0.66157,0.66097,0.66128,123800000.0
2006-09-21 14:25:00,0.66126,0.66135,0.66111,0.66125,96299999.0
2006-09-21 14:26:00,0.66139,0.66178,0.66126,0.66178,134900002.0
2006-09-21 14:27:00,0.66171,0.6623,0.66152,0.66202,126300002.0
2006-09-21 14:28:00,0.6621,0.6622,0.66184,0.66198,136199998.0
2006-09-21 14:29:00,0.66188,0.66219,0.66166,0.66183,105999999.0
2006-09-21 14:30:00,0.66176,0.66216,0.66156,0.66188,87799999.0
2006-09-21 14:31:00,0.66202,0.66214,0.66157,0.66171,72900000.0
2006-09-21 14:32:00,0.66189,0.66189,0.6613,0.6614,77800000.0
2006-09-21 14:33:00,0.66178,0.66178,0.66121,0.66147,116300002.0
2006-09-21 14:34:00,0.66127,0.66147,0.66113,0.66143,138199998.0
2006-09-21 14:35:00,0.66121,0.66136,0.66091,0.66115,84700000.0
2006-09-21 14:36:00,0.66136,0.66159,0.66113,0.66157,120200001.0
2006-09-21 14:37:00,0.66162,0.66178,0.6614,0.66169,160800002.0
2006-09-21 14:38:00,0.66175,0.66192,0.66135,0.66171,88000000.0
2006-09-21 14:39:00,0.66146,0.66201,0.66141,0.6618,141700000.0
2006-09-21 14:40:00,0.66189,0.66192,0.66148,0.66169,102199999.0
2006-09-21 14:41:00,0.66136,0.66187,0.66125,0.66187,109600000.0
2006-09-21 14:42:00,0.6617,0.66187,0.66134,0.66158,141800000.0
2006-09-21 14:43:00,0.66175,0.66192,0.66143,0.6618,101600000.0
2006-09-21 14:44:00,0.66174,0.66184,0.6615,0.66182,130200001.0
2006-09-21 14:45:00,0.66209,0.66218,0.66136,0.66197,115299999.0
2006-09-21 14:46:00,0.6625,0.66252,0.66182,0.66218,106499998.0
2006-09-21 14:47:00,0.66224,0.66243,0.66202,0.66236,193399997.0
2006-09-21 14:48:00,0.66252,0.66259,0.66201,0.66243,92300001.0
2006-09-21 14:49:00,0.66239,0.66254,0.66199,0.66219,60600000.0
2006-09-21 14:50:00,0.6621,0.66233,0.66198,0.66209,148899999.0
2006-09-21 14:51:00,0.66186,0.66212,0.66167,0.66203,110699998.0
2006-09-21 14:52:00,0.66214,0.66218,0.6617,0.66186,95600000.0
2006-09-21 14:53:00,0.66206,0.66232,0.66195,0.66225,60200000.0
2006-09-21 14:54:00,0.6623,0.6623,0.66186,0.66212,91699998.0
2006-09-21 14:55:00,0.66217,0.66229,0.66166,0.66211,171600001.0
2006-09-21 14:56:00,0.66203,0.66219,0.66177,0.66185,160599998.0
2006-09-21 14:57:00,0.66222,0.66228,0.66162,0.66162,89000000.0
2006-09-21 14:58:00,0.66163,0.66214,0.6616,0.66197,107099999.0
2006-09-21 14:59:00,0.66219,0.66219,0.66185,0.66196,88599999.0
2006-09-21 15:00:00,0.66195,0.66201,0.66169,0.66191,70000000.0
2006-09-21 15:01:00,0.66194,0.66197,0.66129,0.66129,123000000.0
2006-09-21 15:02:00,0.66166,0.66186,0.66142,0.66143,76300000.0
2006-09-21 15:03:00,0.66154,0.66173,0.66145,0.66159,123500000.0
2006-09-21 15:04:00,0.66148,0.66168,0.66128,0.66162,92500000.0
2006-09-21 15:05:00,0.66163,0.66166,0.66111,0.66115,110700000.0
2006-09-21 15:06:00,0.66131,0.66204,0.66131,0.66198,178200000.0
2006-09-21 15:07:00,0.66208,0.66208,0.66162,0.66197,171699998.0
2006-09-21 15:08:00,0.66196,0.66202,0.66126,0.66166,151899999.0
2006-09-21 15:09:00,0.66185,0.66211,0.66169,0.66191,83100000.0
2006-09-21 15:10:00,0.66197,0.66206,0.6615,0.6615,101700001.0
2006-09-21 15:11:00,0.66143,0.66174,0.6614,0.66158,75800000.0
2006-09-21 15:12:00,0.66162,0.66165,0.66126,0.66152,112599999.0
2006-09-21 15:13:00,0.66146,0.66182,0.66131,0.66165,76799999.0
2006-09-21 15:14:00,0.66167,0.66168,0.6613,0.66138,172700000.0
2006-09-21 15:15:00,0.66173,0.66201,0.66158,0.66184,146599998.0
2006-09-21 15:16:00,0.66179,0.66196,0.66137,0.66175,114700001.0
2006-09-21 15:17:00,0.66179,0.66179,0.66137,0.66161,175499997.0
2006-09-21 15:18:00,0.66123,0.66181,0.66118,0.66181,108599999.0
2006-09-21 15:19:00,0.66151,0.66182,0.66127,0.66127,113999999.0
2006-09-21 15:20:00,0.66182,0.66184,0.66126,0.66168,141799998.0
2006-09-21 15:21:00,0.6615,0.66179,0.66137,0.66159,133800000.0
2006-09-21 15:22:00,0.66133,0.6616,0.66132,0.66133,62500000.0
2006-09-21 15:23:00,0.66115,0.66158,0.66106,0.66122,108300001.0
2006-09-21 15:24:00,0.66132,0.66135,0.66067,0.66123,163099998.0
2006-09-21 15:25:00,0.66123,0.66145,0.66095,0.66136,148800001.0
2006-09-21 15:26:00,0.66092,0.66156,0.66092,0.66152,113100000.0
2006-09-21 15:27:00,0.66124,0.66208,0.66122,0.66204,179000002.0
2006-09-21 15:28:00,0.66183,0.6619,0.66137,0.66164,81100000.0
2006-09-21 15:29:00,0.66175,0.66181,0.66144,0.66169,176499998.0
2006-09-21 15:30:00,0.66173,0.66195,0.66157,0.66184,86099999.0
2006-09-21 15:31:00,0.66169,0.66183,0.66131,0.66138,126400000.0
2006-09-21 15:32:00,0.6617,0.66199,0.66161,0.66199,90999999.0
2006-09-21 15:33:00,0.66158,0.66179,0.6615,0.66164,78500000.0
2006-09-21 15:34:00,0.66154,0.66173,0.66125,0.66165,72200001.0
2006-09-21 15:35:00,0.66133,0.66167,0.66127,0.66139,109100000.0
2006-09-21 15:36:00,0.66119,0.6615,0.66117,0.66147,93700000.0
2006-09-21 15:37:00,0.6614,0.66146,0.66112,0.66137,93899999.0
2006-09-21 15:38:00,0.66139,0.66174,0.66121,0.66174,112800001.0
2006-09-21 15:39:00,0.66168,0.66184,0.66149,0.66183,85000000.0
2006-09-21 15:40:00,0.66165,0.6617,0.66103,0.66104,151399996.0
2006-09-21 15:41:00,0.66129,0.66184,0.66129,0.6618,89300000.0
2006-09-21 15:42:00,0.66175,0.66178,0.6614,0.6615,164300000.0
2006-09-21 15:43:00,0.66153,0.66179,0.6613,0.66173,69200000.0
2006-09-21 15:44:00,0.66169,0.66172,0.66136,0.66138,89400000.0
2006-09-21 15:45:00,0.66141,0.66155,0.66129,0.66137,156999997.0
2006-09-21 15:46:00,0.66136,0.6616,0.66131,0.66133,121400000.0
2006-09-21 15:47:00,0.66136,0.66143,0.66108,0.66117,79400001.0
2006-09-21 15:48:00,0.66135,0.66147,0.6611,0.66141,170300000.0
2006-09-21 15:49:00,0.66162,0.66162,0.66111,0.66127,127700000.0
2006-09-21 15:50:00,0.66124,0.66139,0.66106,0.66139,112200000.0
2006-09-21 15:51:00,0.66155,0.66155,0.66111,0.66127,77300000.0
2006-09-21 15:52:00,0.66132,0.6615,0.66117,0.66138,102100000.0
2006-09-21 15:53:00,0.6614,0.66167,0.66116,0.66141,141300002.0
2006-09-21 15:54:00,0.66142,0.66168,0.66119,0.66168,140400000.0
2006-09-21 15:55:00,0.66156,0.66161,0.6614,0.66151,83100000.0
2006-09-21 15:56:00,0.66165,0.66169,0.66114,0.66125,109399999.0
2006-09-21 15:57:00,0.66179,0.66182,0.66134,0.66142,116199999.0
2006-09-21 15:58:00,0.6618,0.66202,0.66167,0.66194,154100000.0
2006-09-21 15:59:00,0.66189,0.66201,0.66178,0.6619,86400000.0
2006-09-21 16:00:00,0.66167,0.66189,0.66157,0.66168,98000000.0
2006-09-21 16:01:00,0.66164,0.66179,0.66141,0.66145,103699999.0
2006-09-21 16:02:00,0.66138,0.66182,0.66126,0.6615,145199998.0
2006-09-21 16:03:00,0.66149,0.66149,0.66059,0.66059,74700000.0
2006-09-21 16:04:00,0.66091,0.66096,0.66024,0.66031,111600000.0
2006-09-21 16:05:00,0.66026,0.66045,0.66004,0.66033,140499998.0
2006-09-21 16:06:00,0.66041,0.66067,0.66027,0.66067,136800000.0
2006-09-21 16:07:00,0.66039,0.66077,0.66027,0.66077,107000000.0
2006-09-21 16:08:00,0.66088,0.66102,0.66064,0.66073,80500000.0
2006-09-21 16:09:00,0.66082,0.66099,0.66037,0.66061,71000000.0
2006-09-21 16:10:00,0.66102,0.66108,0.66027,0.66054,130600001.0
2006-09-21 16:11:00,0.66065,0.66075,0.66036,0.66061,101299999.0
2006-09-21 16:12:00,0.65973,0.6605,0.65973,0.6605,115100002.0
2006-09-21 16:13:00,0.66008,0.66042,0.66008,0.66035,83199999.0
2006-09-21 16:14:00,0.66027,0.6604,0.65987,0.65988,138299998.0
2006-09-21 16:15:00,0.66011,0.66032,0.65987,0.65987,87200000.0
2006-09-21 16:16:00,0.65994,0.66016,0.65966,0.66014,72399999.0
2006-09-21 16:17:00,0.66024,0.6603,0.6599,0.66023,121100000.0
2006-09-21 16:18:00,0.66018,0.66018,0.65948,0.65956,65800000.0
2006-09-21 16:19:00,0.65957,0.66013,0.65955,0.65955,146999999.0
2006-09-21 16:20:00,0.6597,0.65975,0.65927,0.65927,76600000.0
2006-09-21 16:21:00,0.65924,0.65937,0.65891,0.65918,121199999.0
2006-09-21 16:22:00,0.65921,0.65931,0.65883,0.65925,143400000.0
2006-09-21 16:23:00,0.65947,0.65947,0.65908,0.65943,128400002.0
2006-09-21 16:24:00,0.65957,0.65978,0.65937,0.65978,101300003.0
2006-09-21 16:25:00,0.6598,0.6599,0.65943,0.65989,98800000.0
2006-09-21 16:26:00,0.65995,0.66015,0.6597,0.65999,112699999.0
2006-09-21 16:27:00,0.66008,0.66008,0.65956,0.65982,164699998.0
2006-09-21 16:28:00,0.65953,0.65995,0.65953,0.65983,133600001.0
2006-09-21 16:29:00,0.65981,0.66017,0.65976,0.66017,124499999.0
2006-09-21 16:30:00,0.66,0.66043,0.65988,0.66027,77399999.0
2006-09-21 16:31:00,0.65992,0.66025,0.65989,0.66023,95499999.0
2006-09-21 16:32:00,0.65991,0.66007,0.6597,0.66001,104299999.0
2006-09-21 16:33:00,0.66005,0.66015,0.65946,0.65975,153799999.0
2006-09-21 16:34:00,0.66024,0.66024,0.65975,0.65983,123900001.0
2006-09-21 16:35:00,0.66008,0.66022,0.65984,0.65995,74899999.0
2006-09-21 16:36:00,0.6601,0.66032,0.65997,0.66012,61200000.0
2006-09-21 16:37:00,0.66012,0.66055,0.65983,0.66055,98900000.0
2006-09-21 16:38:00,0.66057,0.66074,0.66034,0.66057,116400001.0
2006-09-21 16:39:00,0.66082,0.66082,0.66013,0.66058,149899999.0
2006-09-21 16:40:00,0.66044,0.66059,0.66019,0.66019,98199999.0
2006-09-21 16:41:00,0.66048,0.66059,0.66012,0.66051,79100000.0
2006-09-21 16:42:00,0.66056,0.66065,0.66017,0.66047,68300000.0
2006-09-21 16:43:00,0.66044,0.66056,0.66019,0.66027,123500001.0
2006-09-21 16:44:00,0.66032,0.66051,0.66009,0.66029,128999999.0
2006-09-21 16:45:00,0.66045,0.66092,0.66017,0.66092,149000001.0
2006-09-21 16:46:00,0.6604,0.66123,0.66033,0.66118,144900001.0
2006-09-21 16:47:00,0.66122,0.66129,0.66059,0.66113,126400000.0
2006-09-21 16:48:00,0.6607,0.66121,0.66067,0.66084,107999999.0
2006-09-21 16:49:00,0.66128,0.66168,0.66124,0.66158,91599999.0
2006-09-21 16:50:00,0.66152,0.66181,0.66132,0.66181,90400001.0
2006-09-21 16:51:00,0.66153,0.66169,0.66104,0.66104,131100000.0
2006-09-21 16:52:00,0.66115,0.66159,0.66115,0.66145,105900000.0
2006-09-21 16:53:00,0.66125,0.66141,0.66095,0.66134,88800000.0
2006-09-21 16:54:00,0.6612,0.66137,0.66107,0.66132,106499998.0
2006-09-21 16:55:00,0.66094,0.66139,0.66081,0.66089,123000001.0
2006-09-21 16:56:00,0.66089,0.66142,0.66089,0.66126,85300000.0
2006-09-21 16:57:00,0.66123,0.66137,0.66081,0.66135,188000002.0
2006-09-21 16:58:00,0.66106,0.66122,0.66101,0.66109,84800000.0
2006-09-21 16:59:00,0.66096,0.66126,0.66075,0.66115,117499998.0
2006-09-21 17:00:00,0.66129,0.66129,0.66059,0.66062,173999997.0
2006-09-21 17:01:00,0.66124,0.66124,0.66041,0.66084,108899999.0
2006-09-21 17:02:00,0.66038,0.66098,0.66034,0.6609,95799999.0
2006-09-21 17:03:00,0.66094,0.66124,0.66077,0.66115,140600000.0
2006-09-21 17:04:00,0.66135,0.66139,0.66094,0.66114,72099999.0
2006-09-21 17:05:00,0.66112,0.66136,0.66103,0.66118,125400001.0
2006-09-21 17:06:00,0.6612,0.66147,0.66089,0.66121,155200000.0
2006-09-21 17:07:00,0.66116,0.66134,0.66095,0.66134,78899999.0
2006-09-21 17:08:00,0.66146,0.66147,0.66113,0.66125,126000001.0
2006-09-21 17:09:00,0.66139,0.66142,0.66106,0.66111,67300000.0
2006-09-21 17:10:00,0.66096,0.66117,0.66084,0.66105,99999999.0
2006-09-21 17:11:00,0.66042,0.66125,0.66042,0.66087,121900001.0
2006-09-21 17:12:00,0.66092,0.66146,0.66082,0.66116,141000000.0
2006-09-21 17:13:00,0.66116,0.66144,0.66105,0.66133,66500000.0
2006-09-21 17:14:00,0.66134,0.66134,0.661,0.66123,82600000.0
2006-09-21 17:15:00,0.661,0.66137,0.66081,0.66101,166600002.0
2006-09-21 17:16:00,0.66096,0.6616,0.66094,0.66148,94400001.0
2006-09-21 17:17:00,0.66133,0.66133,0.66089,0.66109,115699997.0
2006-09-21 17:18:00,0.66131,0.66149,0.66108,0.66149,95700001.0
2006-09-21 17:19:00,0.66141,0.66158,0.66108,0.66118,70200000.0
2006-09-21 17:20:00,0.66159,0.66165,0.66113,0.6613,114800000.0
2006-09-21 17:21:00,0.66146,0.66146,0.66108,0.66127,74699998.0
2006-09-21 17:22:00,0.66139,0.66151,0.66109,0.66146,111800000.0
2006-09-21 17:23:00,0.66147,0.66157,0.66104,0.66123,94799999.0
2006-09-21 17:24:00,0.66154,0.66155,0.66109,0.6612,71200000.0
2006-09-21 17:25:00,0.66119,0.66134,0.6611,0.66133,129999997.0
2006-09-21 17:26:00,0.6613,0.66137,0.66106,0.66109,77500000.0
2006-09-21 17:27:00,0.66115,0.66145,0.66098,0.66137,148499997.0
2006-09-21 17:28:00,0.66113,0.6615,0.66106,0.66107,166900003.0
2006-09-21 17:29:00,0.66113,0.66153,0.66109,0.66146,113200000.0
2006-09-21 17:30:00,0.66152,0.6617,0.66126,0.66146,143999998.0
2006-09-21 17:31:00,0.66157,0.66174,0.66126,0.66158,169500000.0
2006-09-21 17:32:00,0.66149,0.66168,0.66141,0.66145,101399998.0
2006-09-21 17:33:00,0.66128,0.66192,0.66123,0.66186,95800000.0
2006-09-21 17:34:00,0.6619,0.66204,0.66162,0.66177,81600000.0
2006-09-21 17:35:00,0.66179,0.66194,0.66151,0.66183,84700001.0
2006-09-21 17:36:00,0.66184,0.66195,0.66154,0.6616,81300000.0
2006-09-21 17:37:00,0.66171,0.66181,0.66146,0.66146,106000000.0
2006-09-21 17:38:00,0.66124,0.66184,0.66124,0.66134,156800001.0
2006-09-21 17:39:00,0.66144,0.66164,0.66131,0.66137,68999999.0
2006-09-21 17:40:00,0.66141,0.66168,0.6613,0.66142,100400000.0
2006-09-21 17:41:00,0.66142,0.66156,0.66119,0.66154,123400000.0
2006-09-21 17:42:00,0.66144,0.66144,0.66099,0.6612,123099999.0
2006-09-21 17:43:00,0.66138,0.66152,0.66113,0.66146,159500000.0
2006-09-21 17:44:00,0.66133,0.6617,0.66113,0.66153,102300001.0
2006-09-21 17:45:00,0.66115,0.66124,0.66071,0.66111,111400000.0
2006-09-21 17:46:00,0.66086,0.6612,0.66076,0.66117,82700000.0
2006-09-21 17:47:00,0.66056,0.66094,0.66027,0.66053,88400000.0
2006-09-21 17:48:00,0.66052,0.66113,0.66052,0.66103,144199998.0
2006-09-21 17:49:00,0.66073,0.66116,0.66073,0.66104,101500000.0
2006-09-21 17:50:00,0.66087,0.66118,0.66082,0.66114,86800000.0
2006-09-21 17:51:00,0.66078,0.66099,0.66063,0.66068,124900000.0
2006-09-21 17:52:00,0.66083,0.66116,0.66076,0.66091,103300000.0
2006-09-21 17:53:00,0.66108,0.66108,0.6606,0.66102,127899999.0
2006-09-21 17:54:00,0.66066,0.66111,0.66064,0.66098,102900000.0
2006-09-21 17:55:00,0.66091,0.66103,0.66059,0.66077,92399999.0
2006-09-21 17:56:00,0.66086,0.66108,0.66082,0.66099,152599996.0
2006-09-21 17:57:00,0.66095,0.66124,0.6608,0.66124,92299998.0
2006-09-21 17:58:00,0.66123,0.66142,0.66099,0.66142,145099999.0
2006-09-21 17:59:00,0.66143,0.66143,0.66096,0.66108,187900001.0
2006-09-21 18:00:00,0.66133,0.66199,0.66133,0.66189,109499998.0
2006-09-21 18:01:00,0.66175,0.66177,0.66116,0.66128,140899999.0
2006-09-21 18:02:00,0.66142,0.66167,0.66118,0.66164,113500000.0
2006-09-21 18:03:00,0.66189,0.66208,0.66139,0.66186,325799997.0
2006-09-21 18:04:00,0.66202,0.66211,0.66158,0.66205,238500003.0
2006-09-21 18:05:00,0.66189,0.66205,0.66161,0.66195,364999999.0
2006-09-21 18:06:00,0.66184,0.66216,0.6613,0.66202,186099999.0
2006-09-21 18:07:00,0.6619,0.66218,0.6618,0.66202,300100001.0
2006-09-21 18:08:00,0.66202,0.66216,0.66189,0.66198,63800000.0
2006-09-21 18:09:00,0.662,0.66208,0.66157,0.66169,282499997.0
2006-09-21 18:10:00,0.66168,0.66202,0.6616,0.66199,176599998.0
2006-09-21 18:11:00,0.6618,0.66229,0.66165,0.6621,78400000.0
2006-09-21 18:12:00,0.66198,0.66218,0.66175,0.66216,79699999.0
2006-09-21 18:13:00,0.66222,0.66223,0.6615,0.66182,129200000.0
2006-09-21 18:14:00,0.6622,0.66271,0.6622,0.66271,80500001.0
2006-09-21 18:15:00,0.66267,0.66316,0.6625,0.66305,244599999.0
2006-09-21 18:16:00,0.66293,0.66323,0.6626,0.66298,391700004.0
2006-09-21 18:17:00,0.6632,0.66332,0.6627,0.66307,180500000.0
2006-09-21 18:18:00,0.66306,0.66353,0.66282,0.66346,330699999.0
2006-09-21 18:19:00,0.66345,0.66349,0.66298,0.66312,250299997.0
2006-09-21 18:20:00,0.66298,0.66337,0.66297,0.66313,121100001.0
2006-09-21 18:21:00,0.66319,0.66357,0.66288,0.66339,198000001.0
2006-09-21 18:22:00,0.66354,0.66354,0.66306,0.66317,80700000.0
2006-09-21 18:23:00,0.66315,0.66347,0.66287,0.66337,222400000.0
2006-09-21 18:24:00,0.66343,0.66344,0.6632,0.66325,285999996.0
2006-09-21 18:25:00,0.663,0.66337,0.6628,0.66322,199900000.0
2006-09-21 18:26:00,0.66323,0.66343,0.66306,0.66333,222099998.0
2006-09-21 18:27:00,0.66328,0.66337,0.6629,0.66315,297299997.0
2006-09-21 18:28:00,0.66311,0.66323,0.66268,0.66293,210099999.0
2006-09-21 18:29:00,0.66299,0.66352,0.66287,0.66338,234200000.0
2006-09-21 18:30:00,0.66316,0.66327,0.66297,0.66297,82500000.0
2006-09-21 18:31:00,0.66289,0.66352,0.66289,0.66327,243999999.0
2006-09-21 18:32:00,0.6634,0.66345,0.66301,0.66319,162899998.0
2006-09-21 18:33:00,0.66329,0.66367,0.66329,0.66344,259100000.0
2006-09-21 18:34:00,0.66382,0.66395,0.66343,0.66343,125500002.0
2006-09-21 18:35:00,0.6634,0.66385,0.66335,0.66349,215600003.0
2006-09-21 18:36:00,0.66353,0.66356,0.66297,0.66327,230399995.0
2006-09-21 18:37:00,0.66325,0.66331,0.66292,0.6632,72500000.0
2006-09-21 18:38:00,0.66316,0.66337,0.66285,0.66307,198400000.0
2006-09-21 18:39:00,0.66316,0.66363,0.66292,0.66326,383999999.0
2006-09-21 18:40:00,0.66302,0.6634,0.66295,0.6634,98599997.0
2006-09-21 18:41:00,0.66317,0.66324,0.66267,0.66282,286899999.0
2006-09-21 18:42:00,0.66304,0.66326,0.66304,0.66315,183300001.0
2006-09-21 18:43:00,0.66312,0.66335,0.66286,0.66321,783300006.0
2006-09-21 18:44:00,0.66316,0.66326,0.6626,0.6631,403800000.0
2006-09-21 18:45:00,0.66317,0.66339,0.66266,0.66303,607199995.0
2006-09-21 18:46:00,0.66301,0.66322,0.66263,0.66266,166200002.0
2006-09-21 18:47:00,0.66287,0.6631,0.66216,0.66221,195700001.0
2006-09-21 18:48:00,0.66172,0.6623,0.66159,0.66204,143099998.0
2006-09-21 18:49:00,0.66205,0.6623,0.66168,0.66201,132900000.0
2006-09-21 18:50:00,0.66237,0.66237,0.66175,0.66207,175899999.0
2006-09-21 18:51:00,0.66217,0.66222,0.66181,0.66192,112500000.0
2006-09-21 18:52:00,0.66196,0.66221,0.66182,0.66205,80700000.0
2006-09-21 18:53:00,0.66196,0.66215,0.66187,0.66212,119600001.0
2006-09-21 18:54:00,0.662,0.662,0.66177,0.66187,79900001.0
2006-09-21 18:55:00,0.66149,0.66186,0.66116,0.66122,215099998.0
2006-09-21 18:56:00,0.66134,0.66134,0.66081,0.66096,101900000.0
2006-09-21 18:57:00,0.66084,0.66094,0.6606,0.66088,170999999.0
2006-09-21 18:58:00,0.66083,0.661,0.66067,0.66085,110599999.0
2006-09-21 18:59:00,0.66067,0.66125,0.66051,0.6608,242900001.0
2006-09-21 19:00:00,0.66086,0.6611,0.66056,0.66094,168000002.0
2006-09-21 19:01:00,0.66102,0.66104,0.66047,0.66047,82899999.0
2006-09-21 19:02:00,0.66081,0.66092,0.6602,0.66043,142199997.0
2006-09-21 19:03:00,0.66034,0.66069,0.66012,0.66038,194000001.0
2006-09-21 19:04:00,0.66017,0.66062,0.65998,0.66021,195400001.0
2006-09-21 19:05:00,0.66013,0.66044,0.66011,0.66024,85400000.0
2006-09-21 19:06:00,0.66023,0.66062,0.66023,0.6605,205000000.0
2006-09-21 19:07:00,0.66067,0.66067,0.66011,0.66035,227199999.0
2006-09-21 19:08:00,0.66044,0.66061,0.66026,0.66054,191099998.0
2006-09-21 19:09:00,0.66016,0.66068,0.6599,0.6599,172200002.0
2006-09-21 19:10:00,0.66053,0.66057,0.66,0.66021,130400000.0
2006-09-21 19:11:00,0.66003,0.66053,0.65998,0.66053,147600000.0
2006-09-21 19:12:00,0.66038,0.66038,0.66017,0.66034,95200001.0
2006-09-21 19:13:00,0.66024,0.66042,0.66003,0.66037,124799999.0
2006-09-21 19:14:00,0.66052,0.66058,0.66018,0.66051,139199997.0
2006-09-21 19:15:00,0.66054,0.66057,0.66007,0.6601,61300000.0
2006-09-21 19:16:00,0.66026,0.6605,0.66005,0.66045,129299999.0
2006-09-21 19:17:00,0.66035,0.66058,0.66016,0.66058,121999999.0
2006-09-21 19:18:00,0.66041,0.66046,0.66015,0.66029,95100000.0
2006-09-21 19:19:00,0.66014,0.66068,0.66001,0.66032,172099999.0
2006-09-21 19:20:00,0.66038,0.66057,0.66028,0.66047,118100000.0
2006-09-21 19:21:00,0.66044,0.66061,0.6603,0.6605,147200004.0
2006-09-21 19:22:00,0.66037,0.66055,0.6601,0.66034,131200001.0
2006-09-21 19:23:00,0.66029,0.66043,0.65967,0.66003,110800001.0
2006-09-21 19:24:00,0.66032,0.66038,0.6599,0.65992,110299999.0
2006-09-21 19:25:00,0.6601,0.66029,0.66001,0.66029,110000000.0
2006-09-21 19:26:00,0.66034,0.66034,0.65975,0.66013,107600000.0
2006-09-21 19:27:00,0.66005,0.66028,0.65964,0.66002,178500001.0
2006-09-21 19:28:00,0.66043,0.66043,0.6597,0.66003,163799998.0
2006-09-21 19:29:00,0.66022,0.66022,0.65971,0.66009,71599999.0
2006-09-21 19:30:00,0.66026,0.66027,0.6597,0.66003,71899999.0
2006-09-21 19:31:00,0.65979,0.66005,0.65957,0.66005,58000000.0
2006-09-21 19:32:00,0.65962,0.66004,0.6593,0.65951,179200001.0
2006-09-21 19:33:00,0.65945,0.66002,0.65945,0.65979,108100001.0
2006-09-21 19:34:00,0.65975,0.6598,0.65928,0.65963,135600000.0
2006-09-21 19:35:00,0.65975,0.65999,0.65936,0.65979,198900000.0
2006-09-21 19:36:00,0.65989,0.66007,0.65975,0.66005,247399999.0
2006-09-21 19:37:00,0.66007,0.66007,0.65952,0.65979,107999999.0
2006-09-21 19:38:00,0.65969,0.65997,0.65958,0.65997,129100001.0
2006-09-21 19:39:00,0.65946,0.66009,0.65946,0.66009,236600000.0
2006-09-21 19:40:00,0.66013,0.66014,0.65988,0.66,120900000.0
2006-09-21 19:41:00,0.65988,0.6603,0.65976,0.65986,85200000.0
2006-09-21 19:42:00,0.66036,0.66046,0.65964,0.65964,96400002.0
2006-09-21 19:43:00,0.66017,0.66022,0.65947,0.65961,63000000.0
2006-09-21 19:44:00,0.65965,0.66036,0.65949,0.66036,167100001.0
2006-09-21 19:45:00,0.66026,0.66037,0.65977,0.66,95600000.0
2006-09-21 19:46:00,0.65981,0.66017,0.65978,0.65991,174900001.0
2006-09-21 19:47:00,0.6601,0.66036,0.65989,0.66029,136799997.0
2006-09-21 19:48:00,0.66,0.66032,0.6598,0.66032,150899999.0
2006-09-21 19:49:00,0.66023,0.66043,0.6599,0.6599,158500002.0
2006-09-21 19:50:00,0.65985,0.66042,0.65982,0.66036,116100000.0
2006-09-21 19:51:00,0.66038,0.66038,0.65993,0.66008,169800000.0
2006-09-21 19:52:00,0.66015,0.66049,0.65995,0.66026,269199998.0
2006-09-21 19:53:00,0.66034,0.6606,0.66002,0.6602,167600000.0
2006-09-21 19:54:00,0.66023,0.66057,0.66007,0.6601,150799999.0
2006-09-21 19:55:00,0.66043,0.66063,0.66013,0.66051,226000000.0
2006-09-21 19:56:00,0.66046,0.66075,0.65997,0.66041,227899999.0
2006-09-21 19:57:00,0.66056,0.66066,0.66016,0.66016,188199999.0
2006-09-21 19:58:00,0.66023,0.66065,0.66017,0.66047,219500001.0
2006-09-21 19:59:00,0.66035,0.66054,0.66023,0.66044,100099999.0
2006-09-21 20:00:00,0.66046,0.66047,0.66009,0.66026,279399998.0
2006-09-21 20:01:00,0.66002,0.66042,0.6597,0.65988,123399999.0
2006-09-21 20:02:00,0.65991,0.66055,0.65991,0.66041,137399999.0
2006-09-21 20:03:00,0.6604,0.661,0.66027,0.6607,74499999.0
2006-09-21 20:04:00,0.66074,0.66089,0.66025,0.66038,145499998.0
2006-09-21 20:05:00,0.66055,0.6607,0.66021,0.66049,161800000.0
2006-09-21 20:06:00,0.66049,0.66069,0.66017,0.66051,260399998.0
2006-09-21 20:07:00,0.66041,0.66063,0.6603,0.66037,120399999.0
2006-09-21 20:08:00,0.66044,0.66054,0.66018,0.66038,124199999.0
2006-09-21 20:09:00,0.66048,0.66057,0.66017,0.66049,134799999.0
2006-09-21 20:10:00,0.6605,0.6608,0.66024,0.66053,162800000.0
2006-09-21 20:11:00,0.66043,0.66074,0.66025,0.66044,119500001.0
2006-09-21 20:12:00,0.66034,0.66063,0.6601,0.66062,56400000.0
2006-09-21 20:13:00,0.66052,0.66066,0.66016,0.66036,122000002.0
2006-09-21 20:14:00,0.66046,0.66071,0.66017,0.66071,184900000.0
2006-09-21 20:15:00,0.66065,0.66065,0.66043,0.66043,41200000.0
2006-09-21 20:16:00,0.66051,0.66071,0.66051,0.66064,336799997.0
2006-09-21 20:17:00,0.66047,0.66083,0.66025,0.66065,282599999.0
2006-09-21 20:18:00,0.66067,0.66069,0.66029,0.66037,90400000.0
2006-09-21 20:19:00,0.66061,0.66068,0.66018,0.66024,102800001.0
2006-09-21 20:20:00,0.66043,0.66062,0.66027,0.66061,112500001.0
2006-09-21 20:21:00,0.66073,0.66074,0.66009,0.66058,82000000.0
2006-09-21 20:22:00,0.66068,0.66084,0.66037,0.66084,133900001.0
2006-09-21 20:23:00,0.6608,0.66082,0.66028,0.66077,173500000.0
2006-09-21 20:24:00,0.66064,0.66073,0.66022,0.66073,161800001.0
2006-09-21 20:25:00,0.66067,0.66082,0.66046,0.66075,140900001.0
2006-09-21 20:26:00,0.66069,0.6607,0.66046,0.66046,118800001.0
2006-09-21 20:27:00,0.66066,0.66067,0.66035,0.66056,165900001.0
2006-09-21 20:28:00,0.66062,0.66086,0.66041,0.6605,69300000.0
2006-09-21 20:29:00,0.66056,0.66087,0.66025,0.66063,227900000.0
2006-09-21 20:30:00,0.66081,0.66095,0.66039,0.66048,285699998.0
2006-09-21 20:31:00,0.6606,0.66075,0.66045,0.66063,236699999.0
2006-09-21 20:32:00,0.66059,0.66072,0.66036,0.66066,78999999.0
2006-09-21 20:33:00,0.66066,0.66066,0.66032,0.66032,181200000.0
2006-09-21 20:34:00,0.66044,0.66065,0.66035,0.66035,126100001.0
2006-09-21 20:35:00,0.66054,0.66062,0.66019,0.66019,83899997.0
2006-09-21 20:36:00,0.66033,0.66076,0.66031,0.6606,220200001.0
2006-09-21 20:37:00,0.66067,0.66086,0.66025,0.66025,180400000.0
2006-09-21 20:38:00,0.6605,0.66065,0.66029,0.66047,168500000.0
2006-09-21 20:39:00,0.66046,0.66078,0.66041,0.66068,128200001.0
2006-09-21 20:40:00,0.66072,0.66072,0.66044,0.6607,261400000.0
2006-09-21 20:41:00,0.66063,0.66072,0.66029,0.66065,194500000.0
2006-09-21 20:42:00,0.66067,0.66079,0.66033,0.66042,100299999.0
2006-09-21 20:43:00,0.66048,0.66066,0.66003,0.66003,169199999.0
2006-09-21 20:44:00,0.66004,0.66071,0.66004,0.66046,86500000.0
2006-09-21 20:45:00,0.66045,0.6605,0.66024,0.66042,116800001.0
2006-09-21 20:46:00,0.66059,0.66062,0.66031,0.66055,117100001.0
2006-09-21 20:47:00,0.66062,0.66062,0.66019,0.66053,141100000.0
2006-09-21 20:48:00,0.66054,0.66065,0.66041,0.66041,70799999.0
2006-09-21 20:49:00,0.66046,0.66057,0.66015,0.66043,151700000.0
2006-09-21 20:50:00,0.66046,0.66054,0.66022,0.66033,194600000.0
2006-09-21 20:51:00,0.66045,0.66058,0.66024,0.66024,49700000.0
2006-09-21 20:52:00,0.66018,0.66032,0.66001,0.66015,117600000.0
2006-09-21 20:53:00,0.66023,0.66029,0.65987,0.66003,270800000.0
2006-09-21 20:54:00,0.65999,0.66014,0.65956,0.65992,187399999.0
2006-09-21 20:55:00,0.65993,0.66018,0.65968,0.65968,86500001.0
2006-09-21 20:56:00,0.65986,0.66005,0.65968,0.65993,158099997.0
2006-09-21 20:57:00,0.65994,0.66009,0.65967,0.65977,122800001.0
2006-09-21 20:58:00,0.65992,0.66063,0.65992,0.66025,237100000.0
2006-09-21 20:59:00,0.66036,0.66084,0.66027,0.6607,231299999.0
2006-09-21 21:00:00,0.66072,0.66086,0.66051,0.66085,214100000.0
2006-09-21 21:01:00,0.66084,0.66097,0.66046,0.66087,111700000.0
2006-09-21 21:02:00,0.6608,0.66103,0.6607,0.66073,163900001.0
2006-09-21 21:03:00,0.66083,0.661,0.66072,0.66098,151900000.0
2006-09-21 21:04:00,0.66082,0.66089,0.66057,0.66065,68600000.0
2006-09-21 21:05:00,0.66074,0.66084,0.66043,0.66064,153900000.0
2006-09-21 21:06:00,0.66065,0.66087,0.6606,0.66072,166100000.0
2006-09-21 21:07:00,0.66069,0.66084,0.66069,0.66074,107500001.0
2006-09-21 21:08:00,0.6608,0.66092,0.66069,0.66079,182800003.0
2006-09-21 21:09:00,0.6608,0.6608,0.66048,0.66075,225100003.0
2006-09-21 21:10:00,0.66054,0.66083,0.66054,0.66075,136700003.0
2006-09-21 21:11:00,0.66078,0.66078,0.66051,0.66051,75899999.0
2006-09-21 21:12:00,0.66052,0.66099,0.66052,0.66067,200599998.0
2006-09-21 21:13:00,0.66054,0.66116,0.66054,0.66101,126099999.0
2006-09-21 21:14:00,0.66117,0.66125,0.66082,0.66125,86800000.0
2006-09-21 21:15:00,0.66145,0.66149,0.66085,0.66114,221799998.0
2006-09-21 21:16:00,0.6614,0.66161,0.66083,0.66108,96900000.0
2006-09-21 21:17:00,0.66111,0.66175,0.66111,0.66167,220000001.0
2006-09-21 21:18:00,0.66169,0.66175,0.66134,0.66175,178700000.0
2006-09-21 21:19:00,0.66175,0.66175,0.66129,0.66157,179800001.0
2006-09-21 21:20:00,0.66168,0.6618,0.6616,0.66165,234299999.0
2006-09-21 21:21:00,0.66205,0.66241,0.66191,0.66226,116399999.0
2006-09-21 21:22:00,0.66239,0.66239,0.66187,0.66205,123000000.0
2006-09-21 21:23:00,0.6617,0.66212,0.6617,0.66193,149500000.0
2006-09-21 21:24:00,0.66182,0.66205,0.66164,0.66187,96900001.0
2006-09-21 21:25:00,0.6617,0.66192,0.6616,0.6617,175200000.0
2006-09-21 21:26:00,0.66176,0.66195,0.66146,0.66163,128999999.0
2006-09-21 21:27:00,0.6617,0.66187,0.66164,0.66178,105899999.0
2006-09-21 21:28:00,0.66176,0.66194,0.66166,0.66167,69100000.0
2006-09-21 21:29:00,0.66159,0.6621,0.66152,0.66202,125200000.0
2006-09-21 21:30:00,0.66204,0.66204,0.66162,0.66184,192699999.0
2006-09-21 21:31:00,0.66195,0.66204,0.66168,0.66168,122099998.0
2006-09-21 21:32:00,0.66156,0.66187,0.66151,0.6617,96500000.0
2006-09-21 21:33:00,0.66161,0.66196,0.66139,0.66139,146300001.0
2006-09-21 21:34:00,0.6618,0.66195,0.66146,0.66171,65400001.0
2006-09-21 21:35:00,0.66179,0.6619,0.66135,0.66179,258099998.0
2006-09-21 21:36:00,0.66182,0.66182,0.66122,0.66139,284600002.0
2006-09-21 21:37:00,0.66148,0.66155,0.6612,0.66139,155100002.0
2006-09-21 21:38:00,0.66117,0.6614,0.66094,0.66116,98800000.0
2006-09-21 21:39:00,0.6612,0.66136,0.66112,0.66134,82700000.0
2006-09-21 21:40:00,0.66145,0.66154,0.66104,0.66129,229599998.0
2006-09-21 21:41:00,0.66125,0.66161,0.66122,0.66135,207999999.0
2006-09-21 21:42:00,0.66116,0.66142,0.66111,0.66142,116400000.0
2006-09-21 21:43:00,0.66135,0.66149,0.66131,0.66139,84799999.0
2006-09-21 21:44:00,0.6612,0.6615,0.66114,0.66128,76800000.0
2006-09-21 21:45:00,0.66142,0.66142,0.66094,0.66101,142799999.0
2006-09-21 21:46:00,0.66106,0.66132,0.66106,0.66115,118800000.0
2006-09-21 21:47:00,0.66118,0.66143,0.66116,0.66139,87300000.0
2006-09-21 21:48:00,0.66147,0.6615,0.66141,0.66141,73900000.0
2006-09-21 21:49:00,0.6613,0.66141,0.66125,0.6613,120000001.0
2006-09-21 21:50:00,0.6614,0.6614,0.661,0.66115,98800000.0
2006-09-21 21:51:00,0.66134,0.66139,0.66107,0.66133,145100001.0
2006-09-21 21:52:00,0.66118,0.66146,0.66115,0.66137,135200000.0
2006-09-21 21:53:00,0.6611,0.6614,0.66097,0.6614,96400000.0
2006-09-21 21:54:00,0.66121,0.66152,0.66118,0.66132,111099999.0
2006-09-21 21:55:00,0.6612,0.66137,0.66113,0.66113,117000001.0
2006-09-21 21:56:00,0.66124,0.66134,0.66096,0.6612,107000001.0
2006-09-21 21:57:00,0.66123,0.66134,0.66091,0.66127,181199999.0
2006-09-21 21:58:00,0.66134,0.66143,0.66108,0.66138,96700000.0
2006-09-21 21:59:00,0.66141,0.6615,0.66125,0.66125,102199998.0
2006-09-21 22:00:00,0.66088,0.66134,0.66083,0.66107,150099997.0
2006-09-21 22:01:00,0.66112,0.6613,0.6609,0.66118,116800001.0
2006-09-21 22:02:00,0.66127,0.66129,0.66083,0.66117,83600000.0
2006-09-21 22:03:00,0.66088,0.66152,0.66088,0.6611,93000000.0
2006-09-21 22:04:00,0.66121,0.66123,0.66084,0.66103,156799997.0
2006-09-21 22:05:00,0.66099,0.66122,0.66093,0.66098,141900000.0
2006-09-21 22:06:00,0.66097,0.66117,0.66082,0.6611,146299998.0
2006-09-21 22:07:00,0.66111,0.66112,0.66067,0.66078,130600002.0
2006-09-21 22:08:00,0.66095,0.661,0.66069,0.66085,96299998.0
2006-09-21 22:09:00,0.66082,0.66092,0.66067,0.66092,137400001.0
2006-09-21 22:10:00,0.66078,0.6609,0.66045,0.66045,184500002.0
2006-09-21 22:11:00,0.66064,0.66093,0.66064,0.66092,82600000.0
2006-09-21 22:12:00,0.66106,0.66112,0.66074,0.66094,147200002.0
2006-09-21 22:13:00,0.6611,0.6611,0.66081,0.66089,174600002.0
2006-09-21 22:14:00,0.66086,0.66095,0.66074,0.66095,117600000.0
2006-09-21 22:15:00,0.66091,0.66104,0.66068,0.66088,179299999.0
2006-09-21 22:16:00,0.66084,0.661,0.66084,0.661,123200001.0
2006-09-21 22:17:00,0.66104,0.66109,0.66079,0.66109,92100000.0
2006-09-21 22:18:00,0.66099,0.661,0.66067,0.66067,109199997.0
2006-09-21 22:19:00,0.66078,0.6611,0.66078,0.66082,111200000.0
2006-09-21 22:20:00,0.66094,0.66107,0.6608,0.66082,130800000.0
2006-09-21 22:21:00,0.66095,0.66106,0.66059,0.66105,119599999.0
2006-09-21 22:22:00,0.66102,0.66102,0.66078,0.6609,90000002.0
2006-09-21 22:23:00,0.66075,0.66102,0.66068,0.66094,117299996.0
2006-09-21 22:24:00,0.66092,0.66102,0.66073,0.66093,171700002.0
2006-09-21 22:25:00,0.66075,0.66102,0.66069,0.66075,135900002.0
2006-09-21 22:26:00,0.6607,0.66118,0.66062,0.66117,88100000.0
2006-09-21 22:27:00,0.66086,0.6612,0.66085,0.6612,69400000.0
2006-09-21 22:28:00,0.66099,0.66111,0.66092,0.66097,66600001.0
2006-09-21 22:29:00,0.66091,0.66112,0.66091,0.66111,101099999.0
2006-09-21 22:30:00,0.66112,0.66115,0.66084,0.66095,143600001.0
2006-09-21 22:31:00,0.66098,0.66118,0.66092,0.66092,120800001.0
2006-09-21 22:32:00,0.66096,0.66113,0.66084,0.66105,61400000.0
2006-09-21 22:33:00,0.66107,0.6612,0.66103,0.66103,146599999.0
2006-09-21 22:34:00,0.66082,0.6611,0.66069,0.66105,72600000.0
2006-09-21 22:35:00,0.66104,0.66105,0.66073,0.66073,123600000.0
2006-09-21 22:36:00,0.66079,0.66104,0.66079,0.6609,173299998.0
2006-09-21 22:37:00,0.66089,0.66098,0.66088,0.66094,105299999.0
2006-09-21 22:38:00,0.66083,0.66097,0.6606,0.66097,139799997.0
2006-09-21 22:39:00,0.66089,0.66102,0.66075,0.66091,129999997.0
2006-09-21 22:40:00,0.66083,0.66101,0.66059,0.66088,119400001.0
2006-09-21 22:41:00,0.66101,0.66101,0.66088,0.66094,91700000.0
2006-09-21 22:42:00,0.66096,0.66104,0.66071,0.66098,166900002.0
2006-09-21 22:43:00,0.66096,0.66107,0.66067,0.66093,178499999.0
2006-09-21 22:44:00,0.66095,0.661,0.66057,0.66095,214000002.0
2006-09-21 22:45:00,0.66096,0.66108,0.66069,0.66082,137500001.0
2006-09-21 22:46:00,0.66078,0.6609,0.66056,0.66088,155399998.0
2006-09-21 22:47:00,0.66089,0.66098,0.66074,0.66089,106800001.0
2006-09-21 22:48:00,0.66084,0.66109,0.66077,0.6609,108799999.0
2006-09-21 22:49:00,0.66067,0.66093,0.66062,0.66087,89800001.0
2006-09-21 22:50:00,0.66082,0.661,0.66061,0.66094,206399998.0
2006-09-21 22:51:00,0.66099,0.66101,0.66073,0.66082,222300000.0
2006-09-21 22:52:00,0.66097,0.66097,0.66083,0.66095,122200000.0
2006-09-21 22:53:00,0.66099,0.66099,0.66086,0.66098,94900000.0
2006-09-21 22:54:00,0.66088,0.66106,0.66087,0.66087,95900000.0
2006-09-21 22:55:00,0.66098,0.66105,0.66087,0.66093,139199997.0
2006-09-21 22:56:00,0.66106,0.66106,0.66081,0.66088,106899999.0
2006-09-21 22:57:00,0.66094,0.66103,0.66072,0.66072,115100000.0
2006-09-21 22:58:00,0.66063,0.66103,0.66063,0.66088,102799999.0
2006-09-21 22:59:00,0.6609,0.66095,0.66065,0.66075,168199997.0
2006-09-21 23:00:00,0.6607,0.66093,0.66056,0.66093,106399999.0
2006-09-21 23:01:00,0.66091,0.661,0.66074,0.66093,128499998.0
2006-09-21 23:02:00,0.66098,0.66112,0.66074,0.66105,120700001.0
2006-09-21 23:03:00,0.66122,0.66128,0.66064,0.66096,124799997.0
2006-09-21 23:04:00,0.6611,0.66123,0.66066,0.66066,90599998.0
2006-09-21 23:05:00,0.66076,0.66116,0.66076,0.66104,112900000.0
2006-09-21 23:06:00,0.66101,0.66103,0.66077,0.66083,108900002.0
2006-09-21 23:07:00,0.66095,0.66112,0.66086,0.66106,88600000.0
2006-09-21 23:08:00,0.66112,0.66112,0.66067,0.66098,99300000.0
2006-09-21 23:09:00,0.66102,0.66121,0.66102,0.66108,89400000.0
2006-09-21 23:10:00,0.6609,0.66115,0.66081,0.66104,107999998.0
2006-09-21 23:11:00,0.66099,0.66104,0.66067,0.66092,117100000.0
2006-09-21 23:12:00,0.66081,0.66114,0.66067,0.66094,82099998.0
2006-09-21 23:13:00,0.66085,0.66091,0.66061,0.6607,102500001.0
2006-09-21 23:14:00,0.6606,0.66093,0.66057,0.66082,160100003.0
2006-09-21 23:15:00,0.66064,0.66096,0.66061,0.66085,111899999.0
2006-09-21 23:16:00,0.66083,0.66094,0.66059,0.6609,96400000.0
2006-09-21 23:17:00,0.66063,0.66083,0.66053,0.66053,89900000.0
2006-09-21 23:18:00,0.66066,0.66088,0.66039,0.66078,90600000.0
2006-09-21 23:19:00,0.66078,0.66087,0.66067,0.66078,127700000.0
2006-09-21 23:20:00,0.66092,0.66099,0.66071,0.66099,50600000.0
2006-09-21 23:21:00,0.66078,0.66081,0.66059,0.66068,70200000.0
2006-09-21 23:22:00,0.66056,0.66085,0.66056,0.66085,113300001.0
2006-09-21 23:23:00,0.66073,0.66085,0.66067,0.6607,83099999.0
2006-09-21 23:24:00,0.66076,0.66083,0.66072,0.66078,150300000.0
2006-09-21 23:25:00,0.66087,0.66101,0.66077,0.66077,86899999.0
2006-09-21 23:26:00,0.66069,0.66118,0.66069,0.661,153399999.0
2006-09-21 23:27:00,0.66107,0.66107,0.66063,0.66063,92299999.0
2006-09-21 23:28:00,0.6606,0.66085,0.66051,0.66077,151499998.0
2006-09-21 23:29:00,0.66078,0.661,0.66067,0.66088,95400000.0
2006-09-21 23:30:00,0.66083,0.661,0.66072,0.66097,151000001.0
2006-09-21 23:31:00,0.66091,0.66097,0.66074,0.66095,116700000.0
2006-09-21 23:32:00,0.66107,0.66107,0.66064,0.66098,91100000.0
2006-09-21 23:33:00,0.66082,0.66102,0.66076,0.66093,64400000.0
2006-09-21 23:34:00,0.66097,0.66097,0.66058,0.66079,101100001.0
2006-09-21 23:35:00,0.66095,0.66105,0.66059,0.66089,88600001.0
2006-09-21 23:36:00,0.6609,0.66103,0.66077,0.66097,123399999.0
2006-09-21 23:37:00,0.66094,0.6611,0.66063,0.66095,59600000.0
2006-09-21 23:38:00,0.66086,0.66106,0.66073,0.66094,141499997.0
2006-09-21 23:39:00,0.66085,0.66121,0.66074,0.66116,120599999.0
2006-09-21 23:40:00,0.66126,0.66126,0.66093,0.66116,101000000.0
2006-09-21 23:41:00,0.66128,0.6613,0.661,0.661,122699999.0
2006-09-21 23:42:00,0.66119,0.66119,0.66082,0.66108,125999999.0
2006-09-21 23:43:00,0.66104,0.66109,0.66069,0.66108,90000001.0
2006-09-21 23:44:00,0.66126,0.66127,0.66109,0.66117,139799998.0
2006-09-21 23:45:00,0.66115,0.66127,0.66111,0.66116,150299999.0
2006-09-21 23:46:00,0.66116,0.66137,0.66109,0.66124,134000001.0
2006-09-21 23:47:00,0.66121,0.6613,0.66111,0.66119,183800002.0
2006-09-21 23:48:00,0.661,0.66118,0.66095,0.66118,110399998.0
2006-09-21 23:49:00,0.66103,0.66114,0.66089,0.66106,107600001.0
2006-09-21 23:50:00,0.66088,0.66122,0.66086,0.66122,104799999.0
2006-09-21 23:51:00,0.66108,0.66116,0.66094,0.66113,68400001.0
2006-09-21 23:52:00,0.66097,0.66126,0.66093,0.66117,89300000.0
2006-09-21 23:53:00,0.6613,0.6613,0.6611,0.6611,96500000.0
2006-09-21 23:54:00,0.66107,0.66126,0.66082,0.66105,91200000.0
2006-09-21 23:55:00,0.66094,0.66118,0.66087,0.661,141599999.0
2006-09-21 23:56:00,0.6611,0.66114,0.66095,0.6611,107200000.0
2006-09-21 23:57:00,0.66108,0.6612,0.66102,0.66105,152500003.0
2006-09-21 23:58:00,0.66115,0.66119,0.66076,0.66077,153899997.0
2006-09-21 23:59:00,0.66106,0.66125,0.66075,0.66097,187799997.0
2006-09-22 00:00:00,0.66112,0.66126,0.66105,0.6612,58500000.0
2006-09-22 00:01:00,0.66098,0.66126,0.66096,0.6611,179699998.0
2006-09-22 00:02:00,0.66105,0.66125,0.66098,0.66112,84400000.0
2006-09-22 00:03:00,0.66104,0.66122,0.66101,0.66119,90099998.0
2006-09-22 00:04:00,0.66105,0.66107,0.66088,0.66099,130799999.0
2006-09-22 00:05:00,0.66112,0.66121,0.66105,0.6611,113900001.0
2006-09-22 00:06:00,0.66106,0.66111,0.66087,0.66087,112599999.0
2006-09-22 00:07:00,0.66088,0.66113,0.66084,0.66105,120099999.0
2006-09-22 00:08:00,0.66114,0.66127,0.66102,0.66113,83200000.0
2006-09-22 00:09:00,0.66098,0.6612,0.66077,0.66116,76300000.0
2006-09-22 00:10:00,0.66106,0.66118,0.66079,0.66106,108399999.0
2006-09-22 00:11:00,0.66114,0.66123,0.66099,0.66111,148499996.0
2006-09-22 00:12:00,0.66127,0.66129,0.66108,0.66112,73299999.0
2006-09-22 00:13:00,0.66115,0.66128,0.66097,0.66124,84900001.0
2006-09-22 00:14:00,0.661,0.66116,0.66086,0.6611,89800000.0
2006-09-22 00:15:00,0.66091,0.66108,0.66075,0.66108,113500000.0
2006-09-22 00:16:00,0.66112,0.66112,0.66069,0.66108,106099998.0
2006-09-22 00:17:00,0.66117,0.66136,0.66096,0.66112,97900000.0
2006-09-22 00:18:00,0.6611,0.66117,0.66088,0.66117,72600001.0
2006-09-22 00:19:00,0.66116,0.66128,0.66116,0.66118,117900002.0
2006-09-22 00:20:00,0.66095,0.66128,0.66089,0.6612,122000000.0
2006-09-22 00:21:00,0.661,0.66123,0.66085,0.66122,122299999.0
2006-09-22 00:22:00,0.66118,0.66139,0.66109,0.66124,92700000.0
2006-09-22 00:23:00,0.66134,0.6615,0.66121,0.66135,96299998.0
2006-09-22 00:24:00,0.66132,0.66144,0.66109,0.66129,120700003.0
2006-09-22 00:25:00,0.66123,0.66138,0.66085,0.66085,140799997.0
2006-09-22 00:26:00,0.661,0.66144,0.661,0.66135,31000000.0
2006-09-22 00:27:00,0.66143,0.66148,0.66102,0.66102,46299999.0
2006-09-22 00:28:00,0.66133,0.66142,0.66124,0.66135,120299999.0
2006-09-22 00:29:00,0.66123,0.66141,0.66123,0.66133,163800002.0
2006-09-22 00:30:00,0.66152,0.66152,0.66094,0.66094,58900000.0
2006-09-22 00:31:00,0.66103,0.6614,0.66094,0.66122,66900000.0
2006-09-22 00:32:00,0.66116,0.66145,0.66106,0.66145,93600000.0
2006-09-22 00:33:00,0.66141,0.66214,0.66133,0.66166,84700000.0
2006-09-22 00:34:00,0.66157,0.66174,0.66141,0.66168,114499998.0
2006-09-22 00:35:00,0.66129,0.66177,0.66129,0.66163,59700000.0
2006-09-22 00:36:00,0.66162,0.6617,0.66133,0.66137,94600000.0
2006-09-22 00:37:00,0.66148,0.66155,0.66111,0.6615,157500000.0
2006-09-22 00:38:00,0.66145,0.66172,0.66143,0.66148,92199999.0
2006-09-22 00:39:00,0.66142,0.66162,0.66142,0.66155,107500000.0
2006-09-22 00:40:00,0.66123,0.66155,0.66116,0.66116,95000000.0
2006-09-22 00:41:00,0.66141,0.66166,0.66138,0.66163,101200001.0
2006-09-22 00:42:00,0.66157,0.66167,0.66149,0.66164,68600000.0
2006-09-22 00:43:00,0.66167,0.66171,0.66149,0.66165,99300000.0
2006-09-22 00:44:00,0.66176,0.66176,0.66136,0.66158,56899999.0
2006-09-22 00:45:00,0.66162,0.66167,0.66136,0.66162,191500000.0
2006-09-22 00:46:00,0.66159,0.66168,0.6613,0.66141,118500001.0
2006-09-22 00:47:00,0.66141,0.66165,0.66135,0.6614,128899999.0
2006-09-22 00:48:00,0.66149,0.66177,0.6613,0.6616,191600002.0
2006-09-22 00:49:00,0.66164,0.66173,0.6614,0.6615,67500000.0
2006-09-22 00:50:00,0.66162,0.6617,0.66136,0.66165,105800000.0
2006-09-22 00:51:00,0.66156,0.6616,0.66139,0.6615,81000000.0
2006-09-22 00:52:00,0.66161,0.66167,0.66136,0.66159,111400001.0
2006-09-22 00:53:00,0.66169,0.66176,0.6614,0.66172,107700000.0
2006-09-22 00:54:00,0.66147,0.66165,0.66126,0.66165,104900000.0
2006-09-22 00:55:00,0.66167,0.66172,0.66129,0.66162,156800000.0
2006-09-22 00:56:00,0.6613,0.66155,0.66121,0.66155,59500001.0
2006-09-22 00:57:00,0.66132,0.66152,0.66123,0.66138,119499999.0
2006-09-22 00:58:00,0.66118,0.66159,0.66111,0.66134,94899998.0
2006-09-22 00:59:00,0.66111,0.66132,0.66104,0.66126,101000000.0
2006-09-22 01:00:00,0.66142,0.66152,0.66109,0.66146,82200000.0
2006-09-22 01:01:00,0.66162,0.66181,0.66153,0.66169,84300000.0
2006-09-22 01:02:00,0.66169,0.66173,0.66142,0.66163,127100001.0
2006-09-22 01:03:00,0.66163,0.66176,0.66146,0.66164,108500001.0
2006-09-22 01:04:00,0.66182,0.66201,0.66152,0.66162,97400000.0
2006-09-22 01:05:00,0.66183,0.66222,0.6617,0.66222,109199999.0
2006-09-22 01:06:00,0.66227,0.66251,0.66224,0.66247,94199998.0
2006-09-22 01:07:00,0.6628,0.66283,0.66249,0.66259,118800002.0
2006-09-22 01:08:00,0.66274,0.66294,0.66247,0.66289,196000002.0
2006-09-22 01:09:00,0.66281,0.66292,0.66262,0.66275,139499998.0
2006-09-22 01:10:00,0.66284,0.66294,0.66258,0.66278,126400003.0
2006-09-22 01:11:00,0.66291,0.66308,0.6624,0.66257,116399999.0
2006-09-22 01:12:00,0.66255,0.66275,0.66247,0.66257,135699999.0
2006-09-22 01:13:00,0.66252,0.66258,0.66225,0.66252,89299999.0
2006-09-22 01:14:00,0.66224,0.66249,0.66214,0.66222,99099999.0
2006-09-22 01:15:00,0.66215,0.66249,0.66215,0.66248,68700000.0
2006-09-22 01:16:00,0.66237,0.66253,0.66221,0.66253,85299999.0
2006-09-22 01:17:00,0.66241,0.66265,0.66224,0.66265,165099999.0
2006-09-22 01:18:00,0.66243,0.66278,0.66208,0.66223,150400000.0
2006-09-22 01:19:00,0.6623,0.66267,0.6623,0.66266,117600000.0
2006-09-22 01:20:00,0.66258,0.66258,0.6623,0.66252,128700000.0
2006-09-22 01:21:00,0.66241,0.66263,0.66221,0.66259,192500001.0
2006-09-22 01:22:00,0.66231,0.66254,0.66219,0.66254,88600000.0
2006-09-22 01:23:00,0.66236,0.66253,0.6623,0.66241,153600000.0
2006-09-22 01:24:00,0.66235,0.66235,0.66206,0.66229,60700001.0
2006-09-22 01:25:00,0.66217,0.66244,0.66198,0.66243,70900000.0
2006-09-22 01:26:00,0.66246,0.66246,0.66211,0.66231,69300000.0
2006-09-22 01:27:00,0.66227,0.66242,0.66217,0.6624,129500002.0
2006-09-22 01:28:00,0.66237,0.66243,0.66211,0.6622,167300000.0
2006-09-22 01:29:00,0.66213,0.66251,0.66206,0.66237,159899997.0
2006-09-22 01:30:00,0.66256,0.66257,0.6622,0.66232,105100000.0
2006-09-22 01:31:00,0.66243,0.66249,0.66216,0.66243,142800003.0
2006-09-22 01:32:00,0.66235,0.66247,0.66211,0.66247,87699999.0
2006-09-22 01:33:00,0.66233,0.66233,0.66188,0.66218,117400002.0
2006-09-22 01:34:00,0.66234,0.66245,0.66222,0.66224,127499999.0
2006-09-22 01:35:00,0.66205,0.66228,0.66198,0.66225,120500000.0
2006-09-22 01:36:00,0.6623,0.66234,0.66204,0.6621,106900000.0
2006-09-22 01:37:00,0.66218,0.66224,0.66207,0.66219,106000001.0
2006-09-22 01:38:00,0.66216,0.66228,0.66207,0.66219,92300000.0
2006-09-22 01:39:00,0.66227,0.66227,0.66192,0.66198,156200000.0
2006-09-22 01:40:00,0.66183,0.66209,0.66169,0.66191,77499999.0
2006-09-22 01:41:00,0.66173,0.6621,0.66173,0.66189,138599998.0
2006-09-22 01:42:00,0.66191,0.66206,0.66172,0.662,149099999.0
2006-09-22 01:43:00,0.66182,0.66215,0.66182,0.66211,101500000.0
2006-09-22 01:44:00,0.66208,0.66227,0.66201,0.66227,72399999.0
2006-09-22 01:45:00,0.66208,0.66228,0.66204,0.66215,115799999.0
2006-09-22 01:46:00,0.66216,0.66216,0.66177,0.66215,105899999.0
2006-09-22 01:47:00,0.66217,0.66221,0.66204,0.66208,125200000.0
2006-09-22 01:48:00,0.66204,0.66222,0.66198,0.66214,72399999.0
2006-09-22 01:49:00,0.66205,0.66205,0.66169,0.66187,108300001.0
2006-09-22 01:50:00,0.66161,0.66192,0.66145,0.66175,153300000.0
2006-09-22 01:51:00,0.66172,0.66183,0.66156,0.66168,88099998.0
2006-09-22 01:52:00,0.66172,0.6618,0.66153,0.66165,78500000.0
2006-09-22 01:53:00,0.66165,0.66173,0.66119,0.66119,120499997.0
2006-09-22 01:54:00,0.66154,0.66163,0.66116,0.66138,80400000.0
2006-09-22 01:55:00,0.66162,0.66162,0.66113,0.66145,118300000.0
2006-09-22 01:56:00,0.66149,0.66162,0.66111,0.66128,114800000.0
2006-09-22 01:57:00,0.66129,0.66141,0.66106,0.66136,111099999.0
2006-09-22 01:58:00,0.66143,0.66159,0.66123,0.66141,123699998.0
2006-09-22 01:59:00,0.66167,0.66168,0.66119,0.66134,121300000.0
2006-09-22 02:00:00,0.66152,0.66164,0.66113,0.66133,128700000.0
2006-09-22 02:01:00,0.66139,0.66147,0.6611,0.6611,163999999.0
2006-09-22 02:02:00,0.66121,0.66147,0.66107,0.6612,103700000.0
2006-09-22 02:03:00,0.66114,0.66134,0.66093,0.66115,67399999.0
2006-09-22 02:04:00,0.66131,0.66142,0.661,0.66111,93100000.0
2006-09-22 02:05:00,0.6611,0.66131,0.66094,0.66131,115999999.0
2006-09-22 02:06:00,0.6611,0.66146,0.66105,0.66136,122900000.0
2006-09-22 02:07:00,0.66133,0.66134,0.66084,0.66103,85300000.0
2006-09-22 02:08:00,0.66092,0.66116,0.66088,0.66105,115299999.0
2006-09-22 02:09:00,0.66088,0.66124,0.66071,0.66104,138399997.0
2006-09-22 02:10:00,0.66085,0.66129,0.6607,0.66129,95600000.0
2006-09-22 02:11:00,0.66107,0.66136,0.6609,0.66121,128600001.0
2006-09-22 02:12:00,0.66124,0.66132,0.66084,0.66116,143499999.0
2006-09-22 02:13:00,0.66097,0.66135,0.66097,0.66118,134700000.0
2006-09-22 02:14:00,0.66104,0.66137,0.66098,0.66107,86400000.0
2006-09-22 02:15:00,0.66136,0.66162,0.66121,0.66133,152600000.0
2006-09-22 02:16:00,0.66127,0.66153,0.66118,0.66135,63600000.0
2006-09-22 02:17:00,0.66157,0.66169,0.66115,0.66131,140600000.0
2006-09-22 02:18:00,0.66108,0.66142,0.66104,0.66131,116999999.0
2006-09-22 02:19:00,0.66135,0.66142,0.66113,0.66128,97100001.0
2006-09-22 02:20:00,0.66153,0.66153,0.66122,0.66133,86000001.0
2006-09-22 02:21:00,0.66136,0.66136,0.66103,0.66107,71100000.0
2006-09-22 02:22:00,0.66112,0.66154,0.66112,0.66147,112300001.0
2006-09-22 02:23:00,0.66101,0.66136,0.66101,0.66129,82700001.0
2006-09-22 02:24:00,0.66121,0.66145,0.66105,0.66124,76200000.0
2006-09-22 02:25:00,0.6613,0.66157,0.66117,0.66124,103400000.0
2006-09-22 02:26:00,0.66112,0.66145,0.66112,0.66133,104100000.0
2006-09-22 02:27:00,0.66145,0.66145,0.66095,0.66134,73399999.0
2006-09-22 02:28:00,0.66152,0.66152,0.66111,0.66144,84500000.0
2006-09-22 02:29:00,0.66139,0.66146,0.66116,0.6612,121200003.0
2006-09-22 02:30:00,0.66123,0.66134,0.66102,0.66116,65199999.0
2006-09-22 02:31:00,0.66122,0.66128,0.66097,0.66112,150699999.0
2006-09-22 02:32:00,0.66129,0.66129,0.66074,0.66086,113900001.0
2006-09-22 02:33:00,0.66096,0.66108,0.66072,0.66106,132399999.0
2006-09-22 02:34:00,0.66096,0.66108,0.66087,0.66095,106200001.0
2006-09-22 02:35:00,0.66079,0.66104,0.66066,0.66104,122299999.0
2006-09-22 02:36:00,0.66108,0.6611,0.66075,0.66088,73299999.0
2006-09-22 02:37:00,0.66109,0.66112,0.6609,0.66092,77100000.0
2006-09-22 02:38:00,0.66106,0.66119,0.66089,0.66095,117799999.0
2006-09-22 02:39:00,0.6609,0.66126,0.66077,0.6611,99500001.0
2006-09-22 02:40:00,0.66091,0.66123,0.66076,0.66084,90700001.0
2006-09-22 02:41:00,0.66108,0.66108,0.66082,0.66082,88399999.0
2006-09-22 02:42:00,0.66093,0.66116,0.66089,0.66116,88800001.0
2006-09-22 02:43:00,0.66088,0.6611,0.6605,0.66066,115400000.0
2006-09-22 02:44:00,0.66053,0.66076,0.6605,0.6607,145399998.0
2006-09-22 02:45:00,0.66048,0.66065,0.66035,0.66063,96700001.0
2006-09-22 02:46:00,0.66046,0.66071,0.66029,0.66038,154200002.0
2006-09-22 02:47:00,0.66053,0.66068,0.66036,0.66056,117700000.0
2006-09-22 02:48:00,0.66045,0.66073,0.66035,0.6607,110799998.0
2006-09-22 02:49:00,0.6605,0.66063,0.6604,0.66045,87200002.0
2006-09-22 02:50:00,0.66035,0.66072,0.66033,0.66046,132299999.0
2006-09-22 02:51:00,0.66044,0.66065,0.66042,0.66054,98199999.0
2006-09-22 02:52:00,0.66041,0.66064,0.66038,0.66046,137900002.0
2006-09-22 02:53:00,0.66046,0.66066,0.6604,0.66054,92499999.0
2006-09-22 02:54:00,0.66057,0.66064,0.66052,0.66052,77400000.0
2006-09-22 02:55:00,0.6606,0.66061,0.6603,0.66043,72400000.0
2006-09-22 02:56:00,0.66063,0.66065,0.66033,0.66042,111199999.0
2006-09-22 02:57:00,0.66043,0.66058,0.66033,0.66045,97199998.0
2006-09-22 02:58:00,0.6604,0.66057,0.6603,0.66041,109600001.0
2006-09-22 02:59:00,0.66039,0.66043,0.65998,0.65998,103200000.0
2006-09-22 03:00:00,0.66039,0.66047,0.66019,0.66035,102900000.0
2006-09-22 03:01:00,0.66028,0.66056,0.66015,0.66056,73900000.0
2006-09-22 03:02:00,0.66042,0.66055,0.66018,0.66038,109799999.0
2006-09-22 03:03:00,0.6605,0.66053,0.66027,0.66028,151699998.0
2006-09-22 03:04:00,0.66043,0.66049,0.66013,0.66013,48500000.0
2006-09-22 03:05:00,0.65988,0.66058,0.65982,0.66058,109800000.0
2006-09-22 03:06:00,0.66059,0.66069,0.66024,0.66035,120200001.0
2006-09-22 03:07:00,0.66063,0.66081,0.66039,0.66062,108300001.0
2006-09-22 03:08:00,0.66038,0.66077,0.66036,0.66048,120699998.0
2006-09-22 03:09:00,0.66067,0.66075,0.66053,0.66063,65899999.0
2006-09-22 03:10:00,0.66072,0.66093,0.66056,0.66058,118500000.0
2006-09-22 03:11:00,0.66069,0.66084,0.66047,0.66057,121300001.0
2006-09-22 03:12:00,0.66081,0.66081,0.66045,0.66062,104100000.0
2006-09-22 03:13:00,0.66063,0.66069,0.66039,0.66064,176799998.0
2006-09-22 03:14:00,0.66046,0.6606,0.66014,0.6606,71799999.0
2006-09-22 03:15:00,0.66055,0.66071,0.66044,0.66054,93600001.0
2006-09-22 03:16:00,0.66053,0.6608,0.66034,0.66075,84700000.0
2006-09-22 03:17:00,0.66061,0.66082,0.6605,0.66071,115500000.0
2006-09-22 03:18:00,0.6608,0.66092,0.6606,0.66069,68500000.0
2006-09-22 03:19:00,0.66072,0.66092,0.66072,0.66077,24900000.0
2006-09-22 03:20:00,0.66081,0.66099,0.66062,0.66065,144300000.0
2006-09-22 03:21:00,0.66058,0.66085,0.66045,0.6606,119200000.0
2006-09-22 03:22:00,0.66053,0.66091,0.6604,0.66082,107399999.0
2006-09-22 03:23:00,0.66084,0.66092,0.6605,0.66054,170599996.0
2006-09-22 03:24:00,0.66073,0.66093,0.66065,0.6607,159800000.0
2006-09-22 03:25:00,0.66077,0.66077,0.66057,0.66077,75400000.0
2006-09-22 03:26:00,0.66075,0.66082,0.66064,0.66076,73999998.0
2006-09-22 03:27:00,0.66097,0.66099,0.66043,0.66066,91200000.0
2006-09-22 03:28:00,0.66072,0.66084,0.66053,0.66053,120699999.0
2006-09-22 03:29:00,0.66054,0.66085,0.66042,0.66073,173500002.0
2006-09-22 03:30:00,0.66081,0.66087,0.66046,0.66052,199100000.0
2006-09-22 03:31:00,0.66064,0.6609,0.66064,0.6609,77000000.0
2006-09-22 03:32:00,0.66074,0.66085,0.66065,0.66085,108899999.0
2006-09-22 03:33:00,0.66084,0.66086,0.66063,0.66063,66699999.0
2006-09-22 03:34:00,0.66075,0.66084,0.66052,0.66063,71500000.0
2006-09-22 03:35:00,0.66092,0.66092,0.6606,0.66078,110200000.0
2006-09-22 03:36:00,0.66045,0.66073,0.66037,0.66069,155600000.0
2006-09-22 03:37:00,0.66079,0.6608,0.66033,0.66057,65300001.0
2006-09-22 03:38:00,0.66076,0.66087,0.66067,0.66073,94700001.0
2006-09-22 03:39:00,0.66075,0.6608,0.66067,0.66073,87700001.0
2006-09-22 03:40:00,0.66069,0.66081,0.66038,0.66038,53800000.0
2006-09-22 03:41:00,0.66049,0.66069,0.66036,0.66068,104900000.0
2006-09-22 03:42:00,0.66069,0.66081,0.66021,0.66057,105399999.0
2006-09-22 03:43:00,0.6606,0.6607,0.66052,0.66067,87500000.0
2006-09-22 03:44:00,0.66048,0.66069,0.66033,0.66033,76800001.0
2006-09-22 03:45:00,0.66037,0.66068,0.66026,0.66065,80500002.0
2006-09-22 03:46:00,0.66051,0.66055,0.66013,0.66055,88600000.0
2006-09-22 03:47:00,0.6606,0.66062,0.66023,0.66048,123500000.0
2006-09-22 03:48:00,0.66041,0.66049,0.66019,0.66048,136399999.0
2006-09-22 03:49:00,0.66033,0.66051,0.66015,0.66046,54800000.0
2006-09-22 03:50:00,0.66036,0.66052,0.66026,0.66045,105000001.0
2006-09-22 03:51:00,0.66038,0.66062,0.66028,0.66053,90300000.0
2006-09-22 03:52:00,0.66038,0.66052,0.66029,0.6605,70200001.0
2006-09-22 03:53:00,0.66031,0.66054,0.66027,0.66053,95999998.0
2006-09-22 03:54:00,0.66034,0.66058,0.6602,0.66053,103300000.0
2006-09-22 03:55:00,0.66015,0.6605,0.66015,0.66048,108699999.0
2006-09-22 03:56:00,0.66032,0.66038,0.66025,0.66038,132800003.0
2006-09-22 03:57:00,0.66032,0.66048,0.66022,0.66032,126200000.0
2006-09-22 03:58:00,0.66047,0.66055,0.66031,0.66055,113200000.0
2006-09-22 03:59:00,0.66049,0.6606,0.66032,0.66047,107700000.0
2006-09-22 04:00:00,0.66055,0.66058,0.66015,0.6602,74600000.0
2006-09-22 04:01:00,0.66035,0.66046,0.66019,0.66035,95400000.0
2006-09-22 04:02:00,0.66047,0.66056,0.66024,0.66027,125199998.0
2006-09-22 04:03:00,0.66051,0.66062,0.66033,0.66033,149900001.0
2006-09-22 04:04:00,0.66047,0.66071,0.6603,0.6603,78300000.0
2006-09-22 04:05:00,0.66062,0.6607,0.66026,0.66034,72299999.0
2006-09-22 04:06:00,0.66061,0.66062,0.66021,0.66052,157699999.0
2006-09-22 04:07:00,0.66051,0.66068,0.66034,0.66067,132000001.0
2006-09-22 04:08:00,0.66043,0.66058,0.66028,0.66051,74799999.0
2006-09-22 04:09:00,0.66032,0.6605,0.66028,0.66045,95900001.0
2006-09-22 04:10:00,0.6606,0.66075,0.66047,0.66056,91400002.0
2006-09-22 04:11:00,0.66055,0.66085,0.6604,0.66075,78700000.0
2006-09-22 04:12:00,0.66066,0.66081,0.6605,0.66078,82800000.0
2006-09-22 04:13:00,0.66074,0.6608,0.66048,0.6606,105099999.0
2006-09-22 04:14:00,0.6607,0.66076,0.66044,0.66062,102099998.0
2006-09-22 04:15:00,0.6606,0.66079,0.66055,0.66055,134900002.0
2006-09-22 04:16:00,0.66035,0.66071,0.66035,0.66063,91300000.0
2006-09-22 04:17:00,0.66064,0.66071,0.6604,0.66071,160099998.0
2006-09-22 04:18:00,0.66071,0.66073,0.66042,0.66073,86900000.0
2006-09-22 04:19:00,0.66062,0.66082,0.6606,0.66063,112300001.0
2006-09-22 04:20:00,0.66054,0.66084,0.66052,0.66074,76500000.0
2006-09-22 04:21:00,0.66068,0.66081,0.66059,0.66073,112000000.0
2006-09-22 04:22:00,0.66072,0.66078,0.66057,0.66057,115400000.0
2006-09-22 04:23:00,0.66065,0.66071,0.66054,0.66061,74199999.0
2006-09-22 04:24:00,0.6608,0.66081,0.66035,0.66045,112900000.0
2006-09-22 04:25:00,0.66067,0.66067,0.66049,0.66053,151400000.0
2006-09-22 04:26:00,0.66051,0.66059,0.6604,0.66056,102899998.0
2006-09-22 04:27:00,0.66064,0.66076,0.66052,0.66064,81100000.0
2006-09-22 04:28:00,0.66058,0.66085,0.6603,0.66085,94400000.0
2006-09-22 04:29:00,0.66063,0.66089,0.6605,0.66053,89099999.0
2006-09-22 04:30:00,0.66074,0.66077,0.66047,0.66057,125800002.0
2006-09-22 04:31:00,0.66052,0.66079,0.66043,0.6605,143400001.0
2006-09-22 04:32:00,0.66045,0.6607,0.66032,0.66032,73600000.0
2006-09-22 04:33:00,0.66035,0.66077,0.66035,0.66077,113799999.0
2006-09-22 04:34:00,0.66073,0.66083,0.66054,0.66083,139800002.0
2006-09-22 04:35:00,0.66055,0.66074,0.6605,0.66072,130500000.0
2006-09-22 04:36:00,0.66058,0.66078,0.66039,0.66078,167000001.0
2006-09-22 04:37:00,0.66084,0.66092,0.66043,0.66067,125899998.0
2006-09-22 04:38:00,0.66074,0.66083,0.66062,0.66082,118600001.0
2006-09-22 04:39:00,0.66079,0.66084,0.66063,0.66067,155000000.0
2006-09-22 04:40:00,0.66065,0.66087,0.66054,0.66076,117600001.0
2006-09-22 04:41:00,0.66077,0.66085,0.66056,0.66065,64100000.0
2006-09-22 04:42:00,0.66079,0.66084,0.66064,0.66073,120400000.0
2006-09-22 04:43:00,0.66062,0.66083,0.66054,0.66074,106900000.0
2006-09-22 04:44:00,0.66082,0.66088,0.66049,0.66069,85900000.0
2006-09-22 04:45:00,0.66073,0.6608,0.66062,0.66079,75100001.0
2006-09-22 04:46:00,0.66089,0.66089,0.66048,0.66062,127699999.0
2006-09-22 04:47:00,0.66071,0.66085,0.6606,0.66079,147800001.0
2006-09-22 04:48:00,0.66082,0.66089,0.6606,0.6608,104700000.0
2006-09-22 04:49:00,0.66071,0.66104,0.66063,0.66085,122699999.0
2006-09-22 04:50:00,0.66091,0.66094,0.66071,0.6608,71999999.0
2006-09-22 04:51:00,0.6609,0.66092,0.66082,0.66092,190999999.0
2006-09-22 04:52:00,0.66089,0.66091,0.66075,0.66083,104200000.0
2006-09-22 04:53:00,0.66092,0.66096,0.66042,0.6605,80500000.0
2006-09-22 04:54:00,0.66099,0.66099,0.66047,0.66048,106799999.0
2006-09-22 04:55:00,0.66055,0.66073,0.66035,0.6605,134300001.0
2006-09-22 04:56:00,0.66051,0.66068,0.66025,0.66028,122800002.0
2006-09-22 04:57:00,0.66038,0.6608,0.66038,0.66053,104900000.0
2006-09-22 04:58:00,0.66052,0.6607,0.66017,0.66017,116700000.0
2006-09-22 04:59:00,0.6602,0.66053,0.65998,0.6603,89699999.0
2006-09-22 05:00:00,0.6604,0.66045,0.6599,0.66033,76100000.0
2006-09-22 05:01:00,0.66008,0.66046,0.66006,0.66038,76700000.0
2006-09-22 05:02:00,0.66019,0.66035,0.66004,0.66031,129999999.0
2006-09-22 05:03:00,0.66037,0.66039,0.66026,0.66031,58000000.0
2006-09-22 05:04:00,0.66021,0.66048,0.66001,0.66031,103800000.0
2006-09-22 05:05:00,0.66037,0.66044,0.65994,0.65994,92899999.0
2006-09-22 05:06:00,0.66013,0.66047,0.66013,0.66036,54100000.0
2006-09-22 05:07:00,0.66028,0.66039,0.66018,0.66036,67100000.0
2006-09-22 05:08:00,0.66033,0.66052,0.6601,0.66041,97899999.0
2006-09-22 05:09:00,0.66032,0.66064,0.66024,0.66054,123100001.0
2006-09-22 05:10:00,0.66021,0.66037,0.66007,0.66037,62100000.0
2006-09-22 05:11:00,0.66034,0.6604,0.65998,0.66005,101700002.0
2006-09-22 05:12:00,0.66033,0.66039,0.66007,0.66023,173499997.0
2006-09-22 05:13:00,0.66018,0.66039,0.66005,0.66033,62100000.0
2006-09-22 05:14:00,0.66034,0.66036,0.66013,0.66027,63600000.0
2006-09-22 05:15:00,0.66017,0.66037,0.6601,0.66036,153400000.0
2006-09-22 05:16:00,0.66024,0.66044,0.66024,0.66032,124399999.0
2006-09-22 05:17:00,0.66025,0.66037,0.66013,0.6603,92500000.0
2006-09-22 05:18:00,0.6604,0.6604,0.6599,0.6602,150799997.0
2006-09-22 05:19:00,0.66002,0.66024,0.6599,0.66008,110499998.0
2006-09-22 05:20:00,0.66018,0.66018,0.65989,0.66005,141900000.0
2006-09-22 05:21:00,0.66017,0.66017,0.65963,0.66005,138600002.0
2006-09-22 05:22:00,0.65992,0.65998,0.65968,0.65998,143300000.0
2006-09-22 05:23:00,0.6599,0.66011,0.65985,0.65992,131499998.0
2006-09-22 05:24:00,0.66015,0.66019,0.65976,0.65994,109600000.0
2006-09-22 05:25:00,0.65978,0.65995,0.65973,0.6599,106900001.0
2006-09-22 05:26:00,0.66013,0.66014,0.65971,0.65987,88199999.0
2006-09-22 05:27:00,0.66001,0.66003,0.65965,0.65982,56800000.0
2006-09-22 05:28:00,0.66,0.66005,0.65969,0.65999,110100000.0
2006-09-22 05:29:00,0.65985,0.65985,0.65958,0.65981,61600002.0
2006-09-22 05:30:00,0.65966,0.65995,0.65956,0.6598,114000000.0
2006-09-22 05:31:00,0.65976,0.65992,0.65962,0.65992,121199999.0
2006-09-22 05:32:00,0.65977,0.65977,0.65952,0.65972,85300000.0
2006-09-22 05:33:00,0.65985,0.65995,0.65951,0.65965,113899999.0
2006-09-22 05:34:00,0.65978,0.6599,0.65962,0.65981,114599999.0
2006-09-22 05:35:00,0.65966,0.65978,0.65955,0.65969,95500000.0
2006-09-22 05:36:00,0.65993,0.65998,0.65919,0.6597,150200000.0
2006-09-22 05:37:00,0.65968,0.66009,0.65962,0.65984,126399998.0
2006-09-22 05:38:00,0.65969,0.65997,0.65951,0.65997,86400000.0
2006-09-22 05:39:00,0.65971,0.66009,0.65959,0.66001,106799999.0
2006-09-22 05:40:00,0.65986,0.66026,0.65966,0.66007,83400000.0
2006-09-22 05:41:00,0.66013,0.66028,0.65998,0.66015,106199999.0
2006-09-22 05:42:00,0.66014,0.66028,0.66002,0.6602,129100001.0
2006-09-22 05:43:00,0.6601,0.66022,0.65994,0.66002,77200000.0
2006-09-22 05:44:00,0.66017,0.66018,0.65995,0.66002,73500000.0
2006-09-22 05:45:00,0.6601,0.66026,0.65997,0.6601,138599999.0
2006-09-22 05:46:00,0.66014,0.66017,0.6597,0.6597,93799999.0
2006-09-22 05:47:00,0.65983,0.66,0.65969,0.66,107500000.0
2006-09-22 05:48:00,0.65986,0.65995,0.6597,0.6599,80100000.0
2006-09-22 05:49:00,0.65983,0.65992,0.65962,0.65981,68700000.0
2006-09-22 05:50:00,0.65986,0.66003,0.65966,0.65984,91000000.0
2006-09-22 05:51:00,0.66004,0.6601,0.65981,0.65992,131300000.0
2006-09-22 05:52:00,0.65985,0.65993,0.65969,0.65993,75399999.0
2006-09-22 05:53:00,0.65992,0.66006,0.65977,0.65986,102300001.0
2006-09-22 05:54:00,0.65995,0.65996,0.65977,0.65984,75900001.0
2006-09-22 05:55:00,0.65996,0.66002,0.65958,0.65974,89299999.0
2006-09-22 05:56:00,0.65976,0.65992,0.65939,0.65982,111500000.0
2006-09-22 05:57:00,0.65974,0.65995,0.65966,0.65968,58600000.0
2006-09-22 05:58:00,0.65989,0.65989,0.65954,0.65977,118199998.0
2006-09-22 05:59:00,0.65988,0.66001,0.65952,0.65971,101600000.0
2006-09-22 06:00:00,0.65985,0.65995,0.65965,0.65995,79700001.0
2006-09-22 06:01:00,0.65998,0.65998,0.65974,0.65995,67700000.0
2006-09-22 06:02:00,0.65986,0.65986,0.65952,0.65975,83100001.0
2006-09-22 06:03:00,0.65992,0.65995,0.65958,0.65979,131200003.0
2006-09-22 06:04:00,0.65979,0.66002,0.65966,0.65983,109299999.0
2006-09-22 06:05:00,0.65986,0.66,0.65971,0.66,137700002.0
2006-09-22 06:06:00,0.65978,0.66001,0.6596,0.65994,80499999.0
2006-09-22 06:07:00,0.65997,0.66002,0.65958,0.65978,94599998.0
2006-09-22 06:08:00,0.65991,0.66001,0.65965,0.65984,56600001.0
2006-09-22 06:09:00,0.65989,0.65999,0.65978,0.65988,92800000.0
2006-09-22 06:10:00,0.65976,0.66005,0.65961,0.66002,63999999.0
2006-09-22 06:11:00,0.65997,0.65997,0.65971,0.65983,125600002.0
2006-09-22 06:12:00,0.65976,0.66022,0.65958,0.66022,166799998.0
2006-09-22 06:13:00,0.66002,0.66002,0.65968,0.65988,82100000.0
2006-09-22 06:14:00,0.65982,0.65998,0.65976,0.65998,86600001.0
2006-09-22 06:15:00,0.66002,0.66002,0.65958,0.6598,191399998.0
2006-09-22 06:16:00,0.65971,0.65998,0.65954,0.65988,78899999.0
2006-09-22 06:17:00,0.65953,0.65989,0.65942,0.65982,79400000.0
2006-09-22 06:18:00,0.65977,0.65992,0.65972,0.65975,138699999.0
2006-09-22 06:19:00,0.65969,0.65995,0.65969,0.65988,125300002.0
2006-09-22 06:20:00,0.65983,0.65995,0.6597,0.65992,159400000.0
2006-09-22 06:21:00,0.65986,0.66004,0.6598,0.65992,92300001.0
2006-09-22 06:22:00,0.6598,0.65996,0.65978,0.65995,87700000.0
2006-09-22 06:23:00,0.65984,0.65988,0.65947,0.65963,195000000.0
2006-09-22 06:24:00,0.65951,0.65989,0.65944,0.65982,77000000.0
2006-09-22 06:25:00,0.65972,0.65987,0.65964,0.65964,110100000.0
2006-09-22 06:26:00,0.65974,0.66,0.65973,0.65987,120800002.0
2006-09-22 06:27:00,0.65986,0.66002,0.65961,0.65961,113599999.0
2006-09-22 06:28:00,0.65971,0.6599,0.65971,0.65985,91300000.0
2006-09-22 06:29:00,0.65978,0.65991,0.65963,0.65984,112799998.0
2006-09-22 06:30:00,0.65987,0.66004,0.65987,0.65992,36399999.0
2006-09-22 06:31:00,0.65983,0.65999,0.65974,0.65975,97699998.0
2006-09-22 06:32:00,0.6597,0.6601,0.6597,0.65996,89599998.0
2006-09-22 06:33:00,0.65984,0.6601,0.65962,0.65977,79399999.0
2006-09-22 06:34:00,0.65983,0.6599,0.65956,0.65985,140300001.0
2006-09-22 06:35:00,0.65976,0.65982,0.65959,0.65982,102299998.0
2006-09-22 06:36:00,0.65966,0.65986,0.6596,0.65977,90200002.0
2006-09-22 06:37:00,0.65974,0.65991,0.65974,0.65989,98999998.0
2006-09-22 06:38:00,0.65985,0.65994,0.65971,0.6598,163500003.0
2006-09-22 06:39:00,0.65987,0.65987,0.65955,0.65968,130900002.0
2006-09-22 06:40:00,0.65974,0.65989,0.65949,0.65953,122999999.0
2006-09-22 06:41:00,0.65942,0.65969,0.6593,0.65951,137000001.0
2006-09-22 06:42:00,0.65926,0.65966,0.65926,0.65965,99799999.0
2006-09-22 06:43:00,0.65962,0.65962,0.65922,0.65933,88099999.0
2006-09-22 06:44:00,0.65923,0.6595,0.65921,0.65936,107499999.0
2006-09-22 06:45:00,0.65933,0.65965,0.65927,0.65934,154000000.0
2006-09-22 06:46:00,0.6595,0.65952,0.65922,0.65948,117199998.0
2006-09-22 06:47:00,0.65963,0.65975,0.65953,0.65953,104299999.0
2006-09-22 06:48:00,0.65944,0.65964,0.65935,0.65963,117599999.0
2006-09-22 06:49:00,0.65929,0.65955,0.65917,0.65955,107699999.0
2006-09-22 06:50:00,0.65936,0.6596,0.65923,0.65954,122299999.0
2006-09-22 06:51:00,0.65948,0.65955,0.65922,0.65927,94700001.0
2006-09-22 06:52:00,0.65925,0.65955,0.65925,0.65953,148699999.0
2006-09-22 06:53:00,0.65931,0.65962,0.65914,0.65951,139200001.0
2006-09-22 06:54:00,0.65941,0.65947,0.65919,0.65941,116199999.0
2006-09-22 06:55:00,0.65933,0.65968,0.65925,0.65959,64100000.0
2006-09-22 06:56:00,0.65953,0.65955,0.65932,0.65948,91700000.0
2006-09-22 06:57:00,0.6594,0.65958,0.65925,0.65958,101300000.0
2006-09-22 06:58:00,0.65939,0.65951,0.6592,0.65925,99800002.0
2006-09-22 06:59:00,0.65919,0.65943,0.65908,0.65916,101999999.0
2006-09-22 07:00:00,0.65927,0.65936,0.65903,0.65915,101100000.0
2006-09-22 07:01:00,0.65937,0.65945,0.65907,0.65913,86300000.0
2006-09-22 07:02:00,0.65914,0.65941,0.65897,0.65938,136700002.0
2006-09-22 07:03:00,0.65928,0.65933,0.65898,0.65923,116299999.0
2006-09-22 07:04:00,0.65935,0.65935,0.659,0.65914,114399999.0
2006-09-22 07:05:00,0.65934,0.6594,0.65897,0.65909,101800000.0
2006-09-22 07:06:00,0.65946,0.65946,0.65896,0.65935,114200001.0
2006-09-22 07:07:00,0.65929,0.6594,0.65912,0.65923,104799998.0
2006-09-22 07:08:00,0.65907,0.65956,0.65897,0.65956,121599999.0
2006-09-22 07:09:00,0.65952,0.6597,0.65929,0.65963,115700000.0
2006-09-22 07:10:00,0.65954,0.65964,0.65935,0.65962,117699999.0
2006-09-22 07:11:00,0.65972,0.65973,0.65923,0.65961,125900001.0
2006-09-22 07:12:00,0.65961,0.65974,0.65937,0.6597,119400000.0
2006-09-22 07:13:00,0.65985,0.65992,0.65911,0.65911,107600000.0
2006-09-22 07:14:00,0.65928,0.65968,0.65912,0.65953,166899998.0
2006-09-22 07:15:00,0.65938,0.65965,0.65925,0.65965,116999998.0
2006-09-22 07:16:00,0.65957,0.65957,0.65905,0.65923,66599999.0
2006-09-22 07:17:00,0.65967,0.65967,0.65913,0.65934,158400000.0
2006-09-22 07:18:00,0.65949,0.65967,0.6593,0.65957,129899998.0
2006-09-22 07:19:00,0.65964,0.65964,0.65912,0.65937,129799999.0
2006-09-22 07:20:00,0.65944,0.65958,0.6593,0.65935,100799999.0
2006-09-22 07:21:00,0.65948,0.65965,0.6592,0.6592,124000000.0
2006-09-22 07:22:00,0.65927,0.65961,0.65927,0.65942,110799999.0
2006-09-22 07:23:00,0.65964,0.65969,0.65928,0.65937,112399998.0
2006-09-22 07:24:00,0.65921,0.65955,0.65903,0.65951,110999999.0
2006-09-22 07:25:00,0.65934,0.65941,0.6591,0.65929,113300000.0
2006-09-22 07:26:00,0.65918,0.65953,0.65906,0.65949,124500000.0
2006-09-22 07:27:00,0.65937,0.65939,0.6591,0.65933,78000000.0
2006-09-22 07:28:00,0.6591,0.65949,0.65889,0.65949,75699999.0
2006-09-22 07:29:00,0.65971,0.65971,0.65907,0.65953,130600001.0
2006-09-22 07:30:00,0.65947,0.6596,0.65931,0.65957,157799998.0
2006-09-22 07:31:00,0.65942,0.65957,0.6592,0.65957,126799999.0
2006-09-22 07:32:00,0.65939,0.65958,0.65917,0.65917,115900001.0
2006-09-22 07:33:00,0.65922,0.65948,0.65918,0.65928,70200000.0
2006-09-22 07:34:00,0.65915,0.65951,0.65915,0.6595,80600000.0
2006-09-22 07:35:00,0.65941,0.65972,0.65928,0.65972,82900000.0
2006-09-22 07:36:00,0.65934,0.65958,0.65918,0.65958,103700002.0
2006-09-22 07:37:00,0.65941,0.65954,0.65909,0.65909,99800002.0
2006-09-22 07:38:00,0.65943,0.65958,0.65924,0.65949,89600000.0
2006-09-22 07:39:00,0.65924,0.65951,0.65911,0.65951,67000000.0
2006-09-22 07:40:00,0.6594,0.65955,0.6592,0.65951,73199999.0
2006-09-22 07:41:00,0.65938,0.65968,0.6592,0.65935,107600001.0
2006-09-22 07:42:00,0.65934,0.65944,0.65904,0.6593,134600000.0
2006-09-22 07:43:00,0.65947,0.65954,0.65897,0.65928,140000001.0
2006-09-22 07:44:00,0.65928,0.65952,0.65908,0.65942,119500001.0
2006-09-22 07:45:00,0.65954,0.65954,0.65895,0.65925,136599998.0
2006-09-22 07:46:00,0.65931,0.65953,0.6592,0.65952,132300000.0
2006-09-22 07:47:00,0.65929,0.65945,0.65902,0.6593,62100000.0
2006-09-22 07:48:00,0.65924,0.6595,0.65901,0.6595,107399999.0
2006-09-22 07:49:00,0.6592,0.65927,0.65894,0.65923,139399995.0
2006-09-22 07:50:00,0.659,0.6593,0.65879,0.65902,72799999.0
2006-09-22 07:51:00,0.65911,0.65937,0.65896,0.65917,155700001.0
2006-09-22 07:52:00,0.65934,0.65941,0.6588,0.65919,130300003.0
2006-09-22 07:53:00,0.6591,0.65936,0.65897,0.6592,101699998.0
2006-09-22 07:54:00,0.65903,0.65932,0.65888,0.65926,135599998.0
2006-09-22 07:55:00,0.65943,0.65947,0.65885,0.65908,92400000.0
2006-09-22 07:56:00,0.65928,0.65932,0.65865,0.65875,102300000.0
2006-09-22 07:57:00,0.65911,0.65923,0.65894,0.65913,97300001.0
2006-09-22 07:58:00,0.65923,0.65958,0.659,0.65916,142099997.0
2006-09-22 07:59:00,0.65897,0.6592,0.65894,0.65915,95699998.0
2006-09-22 08:00:00,0.65892,0.65928,0.65881,0.65913,62100000.0
2006-09-22 08:01:00,0.65918,0.6595,0.659,0.65947,86499999.0
2006-09-22 08:02:00,0.65947,0.65947,0.65884,0.65921,155600001.0
2006-09-22 08:03:00,0.6591,0.65932,0.65884,0.65932,69999999.0
2006-09-22 08:04:00,0.65894,0.65953,0.65894,0.65951,112299999.0
2006-09-22 08:05:00,0.65924,0.6597,0.65912,0.65942,118899998.0
2006-09-22 08:06:00,0.65939,0.65985,0.65939,0.65977,145599999.0
2006-09-22 08:07:00,0.65974,0.65993,0.65947,0.65965,80400000.0
2006-09-22 08:08:00,0.65971,0.65991,0.65951,0.6597,161100000.0
2006-09-22 08:09:00,0.65976,0.65976,0.65949,0.65956,111800000.0
2006-09-22 08:10:00,0.65964,0.65976,0.65952,0.65958,109000001.0
2006-09-22 08:11:00,0.65975,0.65984,0.65935,0.65939,90100000.0
2006-09-22 08:12:00,0.65923,0.6597,0.65919,0.65924,146100000.0
2006-09-22 08:13:00,0.65896,0.65919,0.6588,0.6591,95099999.0
2006-09-22 08:14:00,0.65893,0.65961,0.65892,0.65912,103400000.0
2006-09-22 08:15:00,0.65919,0.65919,0.65884,0.65892,76699999.0
2006-09-22 08:16:00,0.6591,0.65929,0.65879,0.65918,159100002.0
2006-09-22 08:17:00,0.65912,0.65922,0.65883,0.65915,97300002.0
2006-09-22 08:18:00,0.65915,0.65957,0.65908,0.6595,71900001.0
2006-09-22 08:19:00,0.65967,0.65967,0.65886,0.65888,90099999.0
2006-09-22 08:20:00,0.65932,0.65947,0.65905,0.65945,132500001.0
2006-09-22 08:21:00,0.65904,0.65939,0.65904,0.65933,110200000.0
2006-09-22 08:22:00,0.65959,0.65963,0.65918,0.65946,175000002.0
2006-09-22 08:23:00,0.65952,0.65952,0.65906,0.65931,165499998.0
2006-09-22 08:24:00,0.65954,0.65959,0.65906,0.65936,116899999.0
2006-09-22 08:25:00,0.65955,0.65955,0.65888,0.65888,160400001.0
2006-09-22 08:26:00,0.65906,0.65929,0.65893,0.65917,126500000.0
2006-09-22 08:27:00,0.6591,0.65936,0.65899,0.65929,106999999.0
2006-09-22 08:28:00,0.65907,0.6592,0.65871,0.65871,94100001.0
2006-09-22 08:29:00,0.65936,0.65936,0.65895,0.659,126399999.0
2006-09-22 08:30:00,0.65896,0.65917,0.65875,0.65875,132400000.0
2006-09-22 08:31:00,0.65882,0.65905,0.6586,0.65899,136699998.0
2006-09-22 08:32:00,0.65895,0.65902,0.65811,0.65863,133100001.0
2006-09-22 08:33:00,0.65831,0.65914,0.65831,0.6589,184200002.0
2006-09-22 08:34:00,0.65904,0.65904,0.65857,0.65864,94899999.0
2006-09-22 08:35:00,0.65881,0.65892,0.65836,0.65888,155300001.0
2006-09-22 08:36:00,0.65881,0.65898,0.65857,0.65864,81100000.0
2006-09-22 08:37:00,0.65895,0.65919,0.65888,0.65905,147900001.0
2006-09-22 08:38:00,0.65895,0.65925,0.65883,0.65917,71900000.0
2006-09-22 08:39:00,0.65894,0.65939,0.65879,0.65939,78199998.0
2006-09-22 08:40:00,0.65934,0.65942,0.65897,0.65934,115999998.0
2006-09-22 08:41:00,0.65937,0.65944,0.65879,0.65895,102700000.0
2006-09-22 08:42:00,0.65936,0.65943,0.659,0.65941,108999999.0
2006-09-22 08:43:00,0.65926,0.65976,0.65916,0.65958,103500002.0
2006-09-22 08:44:00,0.6596,0.65974,0.65878,0.65934,112900000.0
2006-09-22 08:45:00,0.65935,0.65952,0.65923,0.65949,152400001.0
2006-09-22 08:46:00,0.65945,0.65963,0.65915,0.65954,95599999.0
2006-09-22 08:47:00,0.65934,0.65934,0.65898,0.65903,88599999.0
2006-09-22 08:48:00,0.65916,0.65934,0.65908,0.65933,122300000.0
2006-09-22 08:49:00,0.6594,0.65944,0.65903,0.65928,90300000.0
2006-09-22 08:50:00,0.65945,0.65949,0.65896,0.65909,96800002.0
2006-09-22 08:51:00,0.65922,0.65935,0.65895,0.65917,206399998.0
2006-09-22 08:52:00,0.65921,0.65936,0.659,0.65935,154300000.0
2006-09-22 08:53:00,0.65897,0.6592,0.65877,0.65899,126299999.0
2006-09-22 08:54:00,0.65895,0.65931,0.65879,0.65915,67300001.0
2006-09-22 08:55:00,0.65901,0.65919,0.65879,0.65918,109499999.0
2006-09-22 08:56:00,0.65928,0.6593,0.65881,0.65918,114699999.0
2006-09-22 08:57:00,0.65899,0.65916,0.65899,0.6591,150600001.0
2006-09-22 08:58:00,0.65873,0.65919,0.65873,0.65911,146900001.0
2006-09-22 08:59:00,0.6589,0.65945,0.65884,0.65936,104300000.0
2006-09-22 09:00:00,0.65942,0.65943,0.65894,0.65928,112400001.0
2006-09-22 09:01:00,0.6591,0.65931,0.65894,0.65931,152500000.0
2006-09-22 09:02:00,0.65923,0.6595,0.65909,0.65916,103900001.0
2006-09-22 09:03:00,0.65922,0.65968,0.65917,0.65963,156800001.0
2006-09-22 09:04:00,0.65968,0.65975,0.65932,0.65965,133499998.0
2006-09-22 09:05:00,0.65959,0.65996,0.65942,0.65994,74000000.0
2006-09-22 09:06:00,0.65982,0.66027,0.65962,0.65985,158000001.0
2006-09-22 09:07:00,0.65989,0.65997,0.65935,0.65935,54800000.0
2006-09-22 09:08:00,0.65983,0.66008,0.65962,0.66001,100299999.0
2006-09-22 09:09:00,0.66007,0.6601,0.65953,0.65986,101300000.0
2006-09-22 09:10:00,0.65987,0.65988,0.65964,0.65981,111700000.0
2006-09-22 09:11:00,0.6597,0.66016,0.65969,0.66015,62100000.0
2006-09-22 09:12:00,0.6603,0.6603,0.65987,0.66016,121399998.0
2006-09-22 09:13:00,0.66008,0.66024,0.65995,0.66006,75100000.0
2006-09-22 09:14:00,0.66007,0.66038,0.65996,0.66027,121800001.0
2006-09-22 09:15:00,0.66027,0.66039,0.66001,0.66006,126000001.0
2006-09-22 09:16:00,0.66025,0.66034,0.6598,0.66016,81600000.0
2006-09-22 09:17:00,0.66027,0.66038,0.65967,0.65991,147199999.0
2006-09-22 09:18:00,0.6603,0.66057,0.66022,0.66036,152300001.0
2006-09-22 09:19:00,0.66031,0.66054,0.66008,0.66014,125200002.0
2006-09-22 09:20:00,0.65998,0.66074,0.65998,0.66074,74099999.0
2006-09-22 09:21:00,0.66063,0.66096,0.66056,0.6608,128499999.0
2006-09-22 09:22:00,0.66112,0.66116,0.66046,0.66088,117600001.0
2006-09-22 09:23:00,0.66094,0.66098,0.66045,0.6606,137399999.0
2006-09-22 09:24:00,0.66069,0.66081,0.66058,0.66063,216300001.0
2006-09-22 09:25:00,0.66083,0.66101,0.66037,0.66073,105300001.0
2006-09-22 09:26:00,0.66079,0.66087,0.66029,0.66051,140400000.0
2006-09-22 09:27:00,0.66075,0.6608,0.66033,0.66064,105900001.0
2006-09-22 09:28:00,0.66021,0.66055,0.66012,0.66018,95599999.0
2006-09-22 09:29:00,0.65993,0.66057,0.65993,0.66043,162999999.0
2006-09-22 09:30:00,0.66065,0.66065,0.6603,0.66045,85300000.0
2006-09-22 09:31:00,0.66049,0.66078,0.66029,0.66043,75400000.0
2006-09-22 09:32:00,0.66066,0.66066,0.66027,0.66042,86900002.0
2006-09-22 09:33:00,0.66056,0.66071,0.66034,0.66035,118600001.0
2006-09-22 09:34:00,0.66044,0.66076,0.66033,0.66044,110799999.0
2006-09-22 09:35:00,0.66044,0.66054,0.66006,0.66031,138100000.0
2006-09-22 09:36:00,0.66014,0.66038,0.66001,0.66002,118000000.0
2006-09-22 09:37:00,0.66032,0.66061,0.66008,0.6603,105399999.0
2006-09-22 09:38:00,0.66036,0.66036,0.65995,0.65996,90600001.0
2006-09-22 09:39:00,0.66005,0.66043,0.65996,0.66015,94700001.0
2006-09-22 09:40:00,0.66019,0.66036,0.66009,0.66033,103500000.0
2006-09-22 09:41:00,0.66018,0.66043,0.66,0.6604,102300001.0
2006-09-22 09:42:00,0.66037,0.66043,0.6601,0.66026,115699998.0
2006-09-22 09:43:00,0.6604,0.66053,0.65999,0.66013,82000000.0
2006-09-22 09:44:00,0.66025,0.66049,0.66009,0.66016,99500001.0
2006-09-22 09:45:00,0.66008,0.66036,0.66008,0.66036,100899999.0
2006-09-22 09:46:00,0.66054,0.66057,0.66004,0.66048,90600000.0
2006-09-22 09:47:00,0.66053,0.66064,0.66013,0.6604,91999999.0
2006-09-22 09:48:00,0.66026,0.66052,0.66017,0.66052,177000002.0
2006-09-22 09:49:00,0.66046,0.66046,0.6601,0.66028,46500000.0
2006-09-22 09:50:00,0.66029,0.66038,0.66009,0.66027,88799999.0
2006-09-22 09:51:00,0.66063,0.66074,0.66022,0.66051,93800000.0
2006-09-22 09:52:00,0.66107,0.66116,0.66033,0.66069,103400001.0
2006-09-22 09:53:00,0.6604,0.66083,0.66031,0.6607,93100000.0
2006-09-22 09:54:00,0.66052,0.66062,0.66028,0.66048,86800002.0
2006-09-22 09:55:00,0.6603,0.66058,0.66015,0.66039,74700001.0
2006-09-22 09:56:00,0.66046,0.66062,0.66014,0.6604,93700000.0
2006-09-22 09:57:00,0.65997,0.66045,0.65996,0.66045,87299999.0
2006-09-22 09:58:00,0.66029,0.66037,0.65978,0.65978,90299999.0
2006-09-22 09:59:00,0.66034,0.6604,0.66005,0.66037,150800002.0
2006-09-22 10:00:00,0.66017,0.6605,0.65994,0.66037,100999999.0
2006-09-22 10:01:00,0.6605,0.66059,0.6601,0.66017,72899999.0
2006-09-22 10:02:00,0.66032,0.66053,0.66011,0.66027,126700001.0
2006-09-22 10:03:00,0.66015,0.6603,0.65996,0.66013,109800000.0
2006-09-22 10:04:00,0.66006,0.66039,0.65995,0.66039,119800000.0
2006-09-22 10:05:00,0.66033,0.66041,0.66008,0.66031,116099998.0
2006-09-22 10:06:00,0.66049,0.66052,0.65982,0.65995,122699997.0
2006-09-22 10:07:00,0.66037,0.66044,0.65993,0.66011,94500000.0
2006-09-22 10:08:00,0.6601,0.66038,0.65999,0.66006,137400000.0
2006-09-22 10:09:00,0.6599,0.6602,0.65962,0.65987,100400000.0
2006-09-22 10:10:00,0.65973,0.65983,0.65938,0.6597,101300000.0
2006-09-22 10:11:00,0.65954,0.65974,0.65944,0.65972,76900000.0
2006-09-22 10:12:00,0.65967,0.6598,0.65937,0.65956,163299999.0
2006-09-22 10:13:00,0.65938,0.65965,0.65903,0.65928,103100003.0
2006-09-22 10:14:00,0.65942,0.65947,0.65865,0.65877,71800000.0
2006-09-22 10:15:00,0.65902,0.6591,0.65842,0.65853,121299998.0
2006-09-22 10:16:00,0.65864,0.659,0.65818,0.65818,131300001.0
2006-09-22 10:17:00,0.65786,0.6584,0.65783,0.65835,125199997.0
2006-09-22 10:18:00,0.6582,0.65879,0.65817,0.65864,74400000.0
2006-09-22 10:19:00,0.65855,0.65874,0.65823,0.65833,102300000.0
2006-09-22 10:20:00,0.65877,0.65888,0.65804,0.65869,78200000.0
2006-09-22 10:21:00,0.65836,0.65892,0.65836,0.65887,144400003.0
2006-09-22 10:22:00,0.65867,0.65885,0.65836,0.65864,110800000.0
2006-09-22 10:23:00,0.65851,0.65873,0.6583,0.65842,121699999.0
2006-09-22 10:24:00,0.65865,0.65873,0.65813,0.65826,64500001.0
2006-09-22 10:25:00,0.65826,0.65849,0.65815,0.65848,84700000.0
2006-09-22 10:26:00,0.65841,0.65883,0.65828,0.65876,93500000.0
2006-09-22 10:27:00,0.65877,0.65884,0.6584,0.65871,152999999.0
2006-09-22 10:28:00,0.65848,0.6586,0.65813,0.65821,119199999.0
2006-09-22 10:29:00,0.65803,0.65827,0.65783,0.65816,117499998.0
2006-09-22 10:30:00,0.65822,0.65831,0.6579,0.65814,107500001.0
2006-09-22 10:31:00,0.65815,0.65831,0.65789,0.65804,134299998.0
2006-09-22 10:32:00,0.65821,0.65834,0.65794,0.65819,106300000.0
2006-09-22 10:33:00,0.65796,0.65854,0.65796,0.65854,128800000.0
2006-09-22 10:34:00,0.65857,0.65866,0.65813,0.65831,167999997.0
2006-09-22 10:35:00,0.65834,0.65842,0.6577,0.6578,66200000.0
2006-09-22 10:36:00,0.65811,0.65825,0.65794,0.65799,127800000.0
2006-09-22 10:37:00,0.65824,0.65833,0.65758,0.65791,162300000.0
2006-09-22 10:38:00,0.65777,0.65799,0.65758,0.65783,165699999.0
2006-09-22 10:39:00,0.65808,0.65834,0.65762,0.65769,75300000.0
2006-09-22 10:40:00,0.65799,0.65804,0.65758,0.658,69800000.0
2006-09-22 10:41:00,0.65763,0.65805,0.65755,0.65798,64400000.0
2006-09-22 10:42:00,0.65802,0.65813,0.65759,0.65766,172699998.0
2006-09-22 10:43:00,0.65807,0.65814,0.65778,0.65798,72400000.0
2006-09-22 10:44:00,0.65802,0.65808,0.65756,0.65776,106200004.0
2006-09-22 10:45:00,0.65759,0.65793,0.65747,0.65779,140199999.0
2006-09-22 10:46:00,0.6577,0.65808,0.65759,0.65802,93799999.0
2006-09-22 10:47:00,0.65763,0.65802,0.65756,0.65788,150600000.0
2006-09-22 10:48:00,0.65769,0.65809,0.65767,0.65809,158299998.0
2006-09-22 10:49:00,0.65802,0.65815,0.65746,0.6575,130799999.0
2006-09-22 10:50:00,0.6575,0.65761,0.65704,0.65708,79499999.0
2006-09-22 10:51:00,0.65787,0.6579,0.65717,0.6576,136700001.0
2006-09-22 10:52:00,0.65741,0.65779,0.65732,0.65765,131600001.0
2006-09-22 10:53:00,0.65762,0.65778,0.65738,0.65761,112900000.0
2006-09-22 10:54:00,0.65749,0.65773,0.65744,0.65773,113399999.0
2006-09-22 10:55:00,0.6578,0.65783,0.6573,0.65742,90700000.0
2006-09-22 10:56:00,0.6574,0.65771,0.65721,0.65767,125000001.0
2006-09-22 10:57:00,0.65736,0.65765,0.65718,0.65742,81300001.0
2006-09-22 10:58:00,0.65722,0.65758,0.65707,0.65739,125300000.0
2006-09-22 10:59:00,0.65737,0.65761,0.65702,0.65718,97700000.0
2006-09-22 11:00:00,0.65732,0.65743,0.65675,0.65712,129700001.0
2006-09-22 11:01:00,0.65722,0.65735,0.65683,0.65712,77100000.0
2006-09-22 11:02:00,0.65717,0.65738,0.65696,0.65732,125300000.0
2006-09-22 11:03:00,0.65747,0.65755,0.65693,0.65743,117399999.0
2006-09-22 11:04:00,0.65755,0.65755,0.65684,0.65684,117000002.0
2006-09-22 11:05:00,0.6575,0.65752,0.65682,0.65682,111899999.0
2006-09-22 11:06:00,0.65705,0.65713,0.65688,0.65688,108300001.0
2006-09-22 11:07:00,0.65705,0.65718,0.65687,0.65713,58900001.0
2006-09-22 11:08:00,0.65714,0.65718,0.6568,0.65709,89800000.0
2006-09-22 11:09:00,0.65693,0.65709,0.65669,0.65705,148800000.0
2006-09-22 11:10:00,0.65692,0.65723,0.65666,0.65717,80299998.0
2006-09-22 11:11:00,0.65722,0.65728,0.6567,0.65693,73700000.0
2006-09-22 11:12:00,0.65699,0.65743,0.65694,0.65743,106399999.0
2006-09-22 11:13:00,0.65732,0.65749,0.65718,0.65723,97300000.0
2006-09-22 11:14:00,0.65735,0.65756,0.65718,0.65741,114099999.0
2006-09-22 11:15:00,0.65734,0.65742,0.65708,0.6573,70999999.0
2006-09-22 11:16:00,0.65714,0.65729,0.65696,0.65714,92000000.0
2006-09-22 11:17:00,0.65728,0.65747,0.65699,0.65741,118199998.0
2006-09-22 11:18:00,0.65778,0.65781,0.65714,0.65756,134700001.0
2006-09-22 11:19:00,0.65724,0.65769,0.65722,0.65732,123000000.0
2006-09-22 11:20:00,0.65734,0.65756,0.6571,0.65745,99099999.0
2006-09-22 11:21:00,0.65736,0.65764,0.6572,0.65723,81800000.0
2006-09-22 11:22:00,0.65749,0.65758,0.65701,0.65734,88700000.0
2006-09-22 11:23:00,0.6574,0.65748,0.65708,0.65743,74700000.0
2006-09-22 11:24:00,0.65722,0.65748,0.65704,0.65732,108600001.0
2006-09-22 11:25:00,0.65717,0.65722,0.65692,0.65692,114899999.0
2006-09-22 11:26:00,0.65707,0.65732,0.65707,0.65723,132699997.0
2006-09-22 11:27:00,0.65733,0.65757,0.65719,0.65735,99899999.0
2006-09-22 11:28:00,0.65715,0.65742,0.65714,0.65735,59600001.0
2006-09-22 11:29:00,0.65731,0.6576,0.65715,0.65747,120499999.0
2006-09-22 11:30:00,0.65725,0.65746,0.65708,0.65715,121400000.0
2006-09-22 11:31:00,0.65719,0.65734,0.65709,0.65724,59100000.0
2006-09-22 11:32:00,0.65719,0.65745,0.65705,0.6574,85600000.0
2006-09-22 11:33:00,0.65755,0.65758,0.65721,0.65752,112999998.0
2006-09-22 11:34:00,0.65715,0.65747,0.65707,0.65725,83600000.0
2006-09-22 11:35:00,0.65703,0.65744,0.65699,0.65723,62100000.0
2006-09-22 11:36:00,0.65752,0.65752,0.65714,0.65727,135999998.0
2006-09-22 11:37:00,0.65737,0.6574,0.65718,0.65738,140900000.0
2006-09-22 11:38:00,0.65759,0.65764,0.6574,0.65756,136400000.0
2006-09-22 11:39:00,0.65714,0.65755,0.65705,0.65732,137800001.0
2006-09-22 11:40:00,0.6569,0.65762,0.6569,0.65752,102799999.0
2006-09-22 11:41:00,0.65732,0.65755,0.65718,0.65726,109100000.0
2006-09-22 11:42:00,0.65725,0.65745,0.65701,0.65745,134700002.0
2006-09-22 11:43:00,0.65762,0.65766,0.65704,0.65704,107199999.0
2006-09-22 11:44:00,0.6575,0.6575,0.65695,0.6573,77800000.0
2006-09-22 11:45:00,0.65734,0.65737,0.65703,0.65725,94800000.0
2006-09-22 11:46:00,0.65727,0.65733,0.65703,0.65726,103199999.0
2006-09-22 11:47:00,0.65739,0.65742,0.65695,0.65696,96300001.0
2006-09-22 11:48:00,0.65722,0.65735,0.65709,0.65722,87100000.0
2006-09-22 11:49:00,0.65739,0.65743,0.65679,0.6571,171400001.0
2006-09-22 11:50:00,0.6571,0.65727,0.65676,0.65678,90100000.0
2006-09-22 11:51:00,0.65721,0.65721,0.65672,0.65676,47600000.0
2006-09-22 11:52:00,0.65663,0.65704,0.65646,0.65698,87600000.0
2006-09-22 11:53:00,0.65682,0.65695,0.65664,0.65686,44400000.0
2006-09-22 11:54:00,0.65678,0.65685,0.6565,0.65657,114200000.0
2006-09-22 11:55:00,0.65648,0.65695,0.65634,0.65695,78500000.0
2006-09-22 11:56:00,0.65678,0.65711,0.65655,0.65704,109599996.0
2006-09-22 11:57:00,0.65687,0.65717,0.65674,0.65711,80400000.0
2006-09-22 11:58:00,0.6572,0.65726,0.65665,0.6568,109299999.0
2006-09-22 11:59:00,0.65664,0.65718,0.65653,0.65712,124300002.0
2006-09-22 12:00:00,0.65687,0.65708,0.65665,0.65708,117599999.0
2006-09-22 12:01:00,0.65664,0.65713,0.65653,0.65683,119300000.0
2006-09-22 12:02:00,0.65683,0.6572,0.6568,0.65706,82099999.0
2006-09-22 12:03:00,0.65693,0.6571,0.65681,0.65695,88000000.0
2006-09-22 12:04:00,0.65684,0.65694,0.65669,0.65683,41400000.0
2006-09-22 12:05:00,0.65669,0.65697,0.65663,0.65665,126300000.0
2006-09-22 12:06:00,0.65643,0.6568,0.65641,0.6567,85600000.0
2006-09-22 12:07:00,0.65648,0.65717,0.65648,0.65699,95800000.0
2006-09-22 12:08:00,0.65697,0.65715,0.65687,0.65709,142799996.0
2006-09-22 12:09:00,0.65715,0.65724,0.65682,0.65715,74100000.0
2006-09-22 12:10:00,0.65699,0.65723,0.65686,0.65723,93099998.0
2006-09-22 12:11:00,0.65719,0.65735,0.65692,0.65718,147000003.0
2006-09-22 12:12:00,0.65732,0.65732,0.65681,0.65681,69700000.0
2006-09-22 12:13:00,0.65747,0.65754,0.65691,0.6573,98200000.0
2006-09-22 12:14:00,0.65729,0.65753,0.65709,0.65737,119900000.0
2006-09-22 12:15:00,0.65722,0.65729,0.65699,0.65729,100799999.0
2006-09-22 12:16:00,0.65719,0.65735,0.65693,0.65716,73000000.0
2006-09-22 12:17:00,0.65724,0.65737,0.65703,0.65723,110499999.0
2006-09-22 12:18:00,0.6575,0.65757,0.65721,0.65745,85600000.0
2006-09-22 12:19:00,0.65742,0.65766,0.65729,0.65734,124400000.0
2006-09-22 12:20:00,0.65755,0.65797,0.6573,0.65739,94000000.0
2006-09-22 12:21:00,0.65728,0.65786,0.65728,0.65786,193499998.0
2006-09-22 12:22:00,0.65777,0.65794,0.65752,0.65774,168999998.0
2006-09-22 12:23:00,0.65763,0.65813,0.6576,0.65802,125999999.0
2006-09-22 12:24:00,0.6579,0.65815,0.65768,0.65785,94099998.0
2006-09-22 12:25:00,0.65771,0.65792,0.65758,0.65782,101300002.0
2006-09-22 12:26:00,0.65771,0.65792,0.65746,0.65781,77000000.0
2006-09-22 12:27:00,0.65771,0.65799,0.65761,0.65797,172000001.0
2006-09-22 12:28:00,0.65775,0.65806,0.65759,0.65802,108700002.0
2006-09-22 12:29:00,0.65797,0.65803,0.65767,0.65783,107100000.0
2006-09-22 12:30:00,0.65761,0.65782,0.65747,0.65774,89100000.0
2006-09-22 12:31:00,0.65781,0.65793,0.65745,0.65764,156700001.0
2006-09-22 12:32:00,0.65763,0.65805,0.65746,0.6579,133000001.0
2006-09-22 12:33:00,0.6578,0.65797,0.65753,0.65784,98500001.0
2006-09-22 12:34:00,0.65741,0.65783,0.65737,0.65777,112999999.0
2006-09-22 12:35:00,0.65775,0.65777,0.65727,0.65753,154699999.0
2006-09-22 12:36:00,0.65747,0.65759,0.657,0.65732,85800000.0
2006-09-22 12:37:00,0.65725,0.65754,0.65723,0.65737,110599999.0
2006-09-22 12:38:00,0.65759,0.65759,0.65698,0.65714,56400001.0
2006-09-22 12:39:00,0.65706,0.65754,0.65696,0.65754,74800000.0
2006-09-22 12:40:00,0.6572,0.65741,0.65713,0.65735,87000001.0
2006-09-22 12:41:00,0.65736,0.65742,0.65705,0.65722,104000000.0
2006-09-22 12:42:00,0.65729,0.65745,0.65705,0.6574,124699998.0
2006-09-22 12:43:00,0.65691,0.65722,0.65691,0.65714,101999999.0
2006-09-22 12:44:00,0.6572,0.65752,0.65704,0.65741,115300000.0
2006-09-22 12:45:00,0.65737,0.65743,0.6569,0.65708,131399998.0
2006-09-22 12:46:00,0.65715,0.65726,0.65689,0.65722,57200000.0
2006-09-22 12:47:00,0.65715,0.6575,0.65703,0.6575,123900001.0
2006-09-22 12:48:00,0.65752,0.65758,0.65704,0.65718,107000000.0
2006-09-22 12:49:00,0.65735,0.65761,0.65698,0.65761,83000000.0
2006-09-22 12:50:00,0.65754,0.65784,0.65745,0.65784,88899999.0
2006-09-22 12:51:00,0.65804,0.65804,0.65754,0.65781,94100000.0
2006-09-22 12:52:00,0.65781,0.65797,0.65727,0.65775,65400000.0
2006-09-22 12:53:00,0.6577,0.65811,0.65761,0.65803,109700000.0
2006-09-22 12:54:00,0.65797,0.65826,0.65777,0.65822,84899999.0
2006-09-22 12:55:00,0.65837,0.65869,0.65832,0.65862,118200001.0
2006-09-22 12:56:00,0.65873,0.65896,0.65809,0.65813,95200002.0
2006-09-22 12:57:00,0.65877,0.65884,0.6583,0.65853,143800001.0
2006-09-22 12:58:00,0.65855,0.65903,0.65844,0.65887,71200001.0
2006-09-22 12:59:00,0.65905,0.6592,0.65866,0.65915,129600000.0
2006-09-22 13:00:00,0.65912,0.65914,0.65872,0.65906,128900001.0
2006-09-22 13:01:00,0.6591,0.65913,0.65866,0.6587,91100000.0
2006-09-22 13:02:00,0.65872,0.65886,0.65855,0.65878,127299999.0
2006-09-22 13:03:00,0.65895,0.65914,0.65861,0.6589,101999999.0
2006-09-22 13:04:00,0.659,0.65904,0.65855,0.65883,133800001.0
2006-09-22 13:05:00,0.65866,0.65902,0.65862,0.659,141799999.0
2006-09-22 13:06:00,0.65878,0.65896,0.65847,0.65856,87000001.0
2006-09-22 13:07:00,0.65818,0.65895,0.65818,0.65895,71699999.0
2006-09-22 13:08:00,0.65862,0.65884,0.65833,0.65833,94700000.0
2006-09-22 13:09:00,0.65851,0.65885,0.65847,0.65865,116299999.0
2006-09-22 13:10:00,0.65854,0.65874,0.65836,0.65874,115200001.0
2006-09-22 13:11:00,0.65837,0.65861,0.65812,0.65812,164400002.0
2006-09-22 13:12:00,0.65802,0.6583,0.65782,0.65791,114799998.0
2006-09-22 13:13:00,0.6581,0.65819,0.65769,0.65806,119699999.0
2006-09-22 13:14:00,0.65795,0.65822,0.65787,0.65805,98899999.0
2006-09-22 13:15:00,0.65784,0.65812,0.65775,0.658,117600002.0
2006-09-22 13:16:00,0.65795,0.65807,0.65757,0.65783,95800001.0
2006-09-22 13:17:00,0.65781,0.65794,0.65752,0.65763,114400000.0
2006-09-22 13:18:00,0.65758,0.65826,0.65757,0.65805,55700000.0
2006-09-22 13:19:00,0.65778,0.65823,0.65775,0.65805,111700000.0
2006-09-22 13:20:00,0.65849,0.65875,0.65825,0.65875,133299996.0
2006-09-22 13:21:00,0.65868,0.65884,0.65848,0.65873,112999999.0
2006-09-22 13:22:00,0.65853,0.65882,0.65825,0.65856,176899998.0
2006-09-22 13:23:00,0.65834,0.6588,0.65804,0.6588,111499999.0
2006-09-22 13:24:00,0.65863,0.65896,0.65837,0.65871,157800002.0
2006-09-22 13:25:00,0.65886,0.65887,0.65835,0.65847,82900001.0
2006-09-22 13:26:00,0.65872,0.6589,0.65826,0.65853,80899999.0
2006-09-22 13:27:00,0.65878,0.65896,0.6586,0.65869,129699999.0
2006-09-22 13:28:00,0.65879,0.65897,0.65869,0.65893,123000000.0
2006-09-22 13:29:00,0.65887,0.65891,0.6584,0.6584,172999995.0
2006-09-22 13:30:00,0.65887,0.65898,0.65847,0.65875,98400000.0
2006-09-22 13:31:00,0.65884,0.65884,0.65841,0.65864,120000002.0
2006-09-22 13:32:00,0.65866,0.65866,0.65839,0.65843,99500000.0
2006-09-22 13:33:00,0.65841,0.65849,0.65823,0.65838,110400000.0
2006-09-22 13:34:00,0.65796,0.65854,0.65796,0.65809,109899999.0
2006-09-22 13:35:00,0.65826,0.6584,0.65793,0.65831,48400000.0
2006-09-22 13:36:00,0.65812,0.65825,0.65795,0.65818,78199999.0
2006-09-22 13:37:00,0.65821,0.65829,0.6578,0.65788,95100000.0
2006-09-22 13:38:00,0.65807,0.65826,0.65788,0.65806,102900000.0
2006-09-22 13:39:00,0.658,0.65836,0.65785,0.65819,85199999.0
2006-09-22 13:40:00,0.65779,0.65808,0.65754,0.65808,152900002.0
2006-09-22 13:41:00,0.65794,0.65813,0.65746,0.65812,127300001.0
2006-09-22 13:42:00,0.65807,0.65813,0.65786,0.65786,35600000.0
2006-09-22 13:43:00,0.65803,0.65803,0.6577,0.65786,156600002.0
2006-09-22 13:44:00,0.6582,0.6582,0.65783,0.65784,96399999.0
2006-09-22 13:45:00,0.65785,0.65807,0.65772,0.65791,97100001.0
2006-09-22 13:46:00,0.65827,0.65827,0.65784,0.65816,123599998.0
2006-09-22 13:47:00,0.658,0.65815,0.65796,0.65815,87299999.0
2006-09-22 13:48:00,0.65806,0.65838,0.65786,0.65833,119299998.0
2006-09-22 13:49:00,0.6582,0.6582,0.65784,0.65814,96800000.0
2006-09-22 13:50:00,0.65814,0.65815,0.65775,0.65802,108800000.0
2006-09-22 13:51:00,0.65802,0.65808,0.65762,0.65797,104099999.0
2006-09-22 13:52:00,0.65794,0.65794,0.65757,0.65757,70100000.0
2006-09-22 13:53:00,0.65752,0.65797,0.65752,0.6579,90900001.0
2006-09-22 13:54:00,0.65768,0.65793,0.65755,0.65777,121200000.0
2006-09-22 13:55:00,0.65807,0.65807,0.65748,0.65765,85299998.0
2006-09-22 13:56:00,0.65765,0.65788,0.65746,0.65788,104600001.0
2006-09-22 13:57:00,0.65746,0.65792,0.65732,0.6577,166500000.0
2006-09-22 13:58:00,0.65784,0.65794,0.65736,0.65766,116599999.0
2006-09-22 13:59:00,0.6579,0.6579,0.65737,0.65752,88900001.0
2006-09-22 14:00:00,0.65771,0.6578,0.65711,0.65759,109500000.0
2006-09-22 14:01:00,0.65767,0.65781,0.65749,0.65759,120600000.0
2006-09-22 14:02:00,0.6576,0.6578,0.6574,0.65778,115799998.0
2006-09-22 14:03:00,0.6575,0.65769,0.65724,0.65735,89200001.0
2006-09-22 14:04:00,0.6575,0.6577,0.65726,0.6577,74200000.0
2006-09-22 14:05:00,0.6577,0.65803,0.65749,0.6577,119500001.0
2006-09-22 14:06:00,0.65765,0.65814,0.65745,0.65807,117900000.0
2006-09-22 14:07:00,0.65782,0.65789,0.65756,0.65775,77700000.0
2006-09-22 14:08:00,0.6576,0.65783,0.65753,0.65768,121799998.0
2006-09-22 14:09:00,0.65782,0.65784,0.65738,0.65767,122000001.0
2006-09-22 14:10:00,0.65798,0.65811,0.65779,0.65799,146600001.0
2006-09-22 14:11:00,0.65764,0.65787,0.65749,0.65772,96400001.0
2006-09-22 14:12:00,0.65773,0.65796,0.65769,0.65793,104400001.0
2006-09-22 14:13:00,0.65773,0.65808,0.65765,0.65805,92900001.0
2006-09-22 14:14:00,0.65792,0.65793,0.65753,0.65783,148599999.0
2006-09-22 14:15:00,0.6578,0.65797,0.6576,0.65777,100800000.0
2006-09-22 14:16:00,0.65772,0.65799,0.65766,0.65795,60600001.0
2006-09-22 14:17:00,0.65767,0.65802,0.65754,0.65774,134800000.0
2006-09-22 14:18:00,0.65789,0.65804,0.65752,0.65787,90900001.0
2006-09-22 14:19:00,0.65768,0.65828,0.65756,0.6582,119800000.0
2006-09-22 14:20:00,0.65835,0.65856,0.65815,0.65844,100300001.0
2006-09-22 14:21:00,0.65853,0.65853,0.65806,0.65851,99699998.0
2006-09-22 14:22:00,0.65839,0.65873,0.65815,0.65861,112400000.0
2006-09-22 14:23:00,0.65845,0.65878,0.65839,0.65861,119500000.0
2006-09-22 14:24:00,0.65857,0.65857,0.65825,0.6584,74400000.0
2006-09-22 14:25:00,0.65848,0.65872,0.65821,0.6586,106299999.0
2006-09-22 14:26:00,0.65841,0.65849,0.65823,0.65849,50400000.0
2006-09-22 14:27:00,0.65835,0.65875,0.65827,0.65868,148800002.0
2006-09-22 14:28:00,0.65848,0.65864,0.65821,0.65856,101499998.0
2006-09-22 14:29:00,0.6584,0.65892,0.6581,0.65882,81000000.0
2006-09-22 14:30:00,0.65879,0.65895,0.65861,0.65886,77900001.0
2006-09-22 14:31:00,0.65886,0.659,0.65871,0.65877,96400000.0
2006-09-22 14:32:00,0.65887,0.65899,0.6584,0.65847,53599999.0
2006-09-22 14:33:00,0.65867,0.65881,0.65842,0.65856,85199999.0
2006-09-22 14:34:00,0.65819,0.65887,0.65819,0.65839,101299999.0
2006-09-22 14:35:00,0.65878,0.65882,0.65818,0.6586,167000000.0
2006-09-22 14:36:00,0.65843,0.65858,0.65805,0.65821,163499998.0
2006-09-22 14:37:00,0.65824,0.65826,0.65784,0.6582,76300000.0
2006-09-22 14:38:00,0.658,0.65838,0.65796,0.65832,60500001.0
2006-09-22 14:39:00,0.65825,0.65845,0.65798,0.65831,82500000.0
2006-09-22 14:40:00,0.65813,0.65864,0.65811,0.65841,70600000.0
2006-09-22 14:41:00,0.65826,0.65871,0.65816,0.6585,60199999.0
2006-09-22 14:42:00,0.65861,0.65875,0.65826,0.65845,120699997.0
2006-09-22 14:43:00,0.65867,0.65895,0.65858,0.65886,105200000.0
2006-09-22 14:44:00,0.65885,0.659,0.65852,0.65866,93000000.0
2006-09-22 14:45:00,0.65864,0.65894,0.65846,0.65869,137900001.0
2006-09-22 14:46:00,0.65867,0.65875,0.65834,0.65834,101399999.0
2006-09-22 14:47:00,0.65846,0.65871,0.65835,0.65865,142699999.0
2006-09-22 14:48:00,0.65862,0.65864,0.65846,0.65846,97900002.0
2006-09-22 14:49:00,0.65852,0.65873,0.65843,0.65858,89200000.0
2006-09-22 14:50:00,0.65865,0.65902,0.6585,0.65874,108100000.0
2006-09-22 14:51:00,0.65879,0.65909,0.6587,0.6589,173899998.0
2006-09-22 14:52:00,0.6588,0.65896,0.65855,0.6589,161500001.0
2006-09-22 14:53:00,0.65891,0.65891,0.65842,0.65882,69300000.0
2006-09-22 14:54:00,0.65871,0.65925,0.65871,0.65925,102400000.0
2006-09-22 14:55:00,0.65915,0.65922,0.65895,0.65915,83099999.0
2006-09-22 14:56:00,0.65897,0.65927,0.65885,0.65926,120299998.0
2006-09-22 14:57:00,0.65902,0.65943,0.65889,0.65934,121399998.0
2006-09-22 14:58:00,0.65912,0.65923,0.65889,0.65904,122399999.0
2006-09-22 14:59:00,0.65902,0.65906,0.6587,0.65903,160700000.0
2006-09-22 15:00:00,0.65914,0.65916,0.65865,0.65896,77700000.0
2006-09-22 15:01:00,0.65901,0.65901,0.65886,0.65888,99700001.0
2006-09-22 15:02:00,0.65884,0.65908,0.65868,0.6589,101599999.0
2006-09-22 15:03:00,0.65889,0.65918,0.65889,0.65918,70100000.0
2006-09-22 15:04:00,0.659,0.659,0.65855,0.65862,48599999.0
2006-09-22 15:05:00,0.65886,0.65899,0.65852,0.65879,142499998.0
2006-09-22 15:06:00,0.65876,0.65896,0.65858,0.65887,122900001.0
2006-09-22 15:07:00,0.6588,0.65907,0.65864,0.65899,87000001.0
2006-09-22 15:08:00,0.65869,0.65897,0.65822,0.65822,192899996.0
2006-09-22 15:09:00,0.6583,0.65875,0.65826,0.65863,184300001.0
2006-09-22 15:10:00,0.65851,0.65857,0.6581,0.6581,74099999.0
2006-09-22 15:11:00,0.6579,0.65847,0.6579,0.65843,70200001.0
2006-09-22 15:12:00,0.65781,0.65822,0.65759,0.65806,122000001.0
2006-09-22 15:13:00,0.65778,0.65807,0.65762,0.65799,124300000.0
2006-09-22 15:14:00,0.65815,0.65832,0.65785,0.65832,64299999.0
2006-09-22 15:15:00,0.65827,0.65838,0.65804,0.6582,77200000.0
2006-09-22 15:16:00,0.65813,0.65831,0.65794,0.65827,128799999.0
2006-09-22 15:17:00,0.65801,0.65855,0.65801,0.65827,137099999.0
2006-09-22 15:18:00,0.65815,0.65825,0.6578,0.65816,180299999.0
2006-09-22 15:19:00,0.65815,0.65823,0.65783,0.65813,90100000.0
2006-09-22 15:20:00,0.65809,0.65809,0.65776,0.65792,89900001.0
2006-09-22 15:21:00,0.65783,0.65829,0.6578,0.65821,120199998.0
2006-09-22 15:22:00,0.65797,0.658,0.65774,0.65782,102299999.0
2006-09-22 15:23:00,0.65801,0.65801,0.65779,0.65788,110699999.0
2006-09-22 15:24:00,0.65757,0.65788,0.65734,0.65763,165499997.0
2006-09-22 15:25:00,0.65809,0.65809,0.65762,0.65802,161799998.0
2006-09-22 15:26:00,0.65804,0.65814,0.65774,0.6579,69499999.0
2006-09-22 15:27:00,0.65774,0.65793,0.65769,0.65784,67600000.0
2006-09-22 15:28:00,0.65785,0.65807,0.65762,0.65795,92200001.0
2006-09-22 15:29:00,0.65802,0.65819,0.65775,0.65784,107599999.0
2006-09-22 15:30:00,0.65806,0.65813,0.65779,0.65797,83500000.0
2006-09-22 15:31:00,0.65815,0.65825,0.65777,0.65813,119000002.0
2006-09-22 15:32:00,0.65832,0.65832,0.65774,0.65811,90100000.0
2006-09-22 15:33:00,0.65829,0.65833,0.65779,0.65788,85900000.0
2006-09-22 15:34:00,0.6578,0.65815,0.6576,0.658,116500000.0
2006-09-22 15:35:00,0.65793,0.65802,0.65775,0.65784,44400000.0
2006-09-22 15:36:00,0.65777,0.65792,0.65765,0.6578,79700000.0
2006-09-22 15:37:00,0.658,0.65809,0.65769,0.65806,113299999.0
2006-09-22 15:38:00,0.65791,0.65797,0.65766,0.65772,86100000.0
2006-09-22 15:39:00,0.65779,0.65786,0.65753,0.65786,88399999.0
2006-09-22 15:40:00,0.65797,0.65797,0.65753,0.65762,84699998.0
2006-09-22 15:41:00,0.65776,0.65787,0.65752,0.65755,146200001.0
2006-09-22 15:42:00,0.65767,0.65775,0.65731,0.65769,89800000.0
2006-09-22 15:43:00,0.65776,0.65783,0.65745,0.65777,73100000.0
2006-09-22 15:44:00,0.65792,0.65796,0.65745,0.65765,86799999.0
2006-09-22 15:45:00,0.65743,0.65774,0.65721,0.65752,109899999.0
2006-09-22 15:46:00,0.65735,0.6576,0.6572,0.65746,122600000.0
2006-09-22 15:47:00,0.65748,0.65748,0.65655,0.65655,187299999.0
2006-09-22 15:48:00,0.65637,0.65735,0.65637,0.6572,160400001.0
2006-09-22 15:49:00,0.65721,0.65726,0.65709,0.65719,131500000.0
2006-09-22 15:50:00,0.65715,0.65732,0.65684,0.65699,87000000.0
2006-09-22 15:51:00,0.65681,0.65713,0.65661,0.65713,87400001.0
2006-09-22 15:52:00,0.657,0.65725,0.65669,0.65706,123999998.0
2006-09-22 15:53:00,0.65705,0.65716,0.65694,0.65715,135100002.0
2006-09-22 15:54:00,0.65711,0.65745,0.65692,0.65706,81899999.0
2006-09-22 15:55:00,0.65719,0.65734,0.65671,0.65724,153799999.0
2006-09-22 15:56:00,0.65757,0.65757,0.65678,0.65701,94200000.0
2006-09-22 15:57:00,0.65681,0.65691,0.6566,0.65675,125999999.0
2006-09-22 15:58:00,0.65691,0.65713,0.65671,0.65671,112600000.0
2006-09-22 15:59:00,0.6569,0.65713,0.65665,0.65699,129799999.0
2006-09-22 16:00:00,0.65682,0.65687,0.65629,0.65652,82600000.0
2006-09-22 16:01:00,0.65654,0.65673,0.65618,0.65673,109100000.0
2006-09-22 16:02:00,0.65675,0.6569,0.65619,0.65665,118600000.0
2006-09-22 16:03:00,0.65691,0.65715,0.65658,0.65715,94300000.0
2006-09-22 16:04:00,0.65691,0.65732,0.65659,0.65722,173800000.0
2006-09-22 16:05:00,0.65716,0.65731,0.65696,0.65727,81599998.0
2006-09-22 16:06:00,0.65732,0.65733,0.65666,0.65695,108500001.0
2006-09-22 16:07:00,0.65716,0.65722,0.65678,0.65695,77199999.0
2006-09-22 16:08:00,0.65722,0.65726,0.65683,0.65704,82200000.0
2006-09-22 16:09:00,0.65699,0.65703,0.65668,0.65668,121100001.0
2006-09-22 16:10:00,0.65679,0.65711,0.65679,0.65711,75199999.0
2006-09-22 16:11:00,0.65712,0.65717,0.65685,0.65707,69400000.0
2006-09-22 16:12:00,0.65744,0.65748,0.65713,0.6573,74799999.0
2006-09-22 16:13:00,0.65735,0.65739,0.65687,0.65716,90600000.0
2006-09-22 16:14:00,0.65718,0.65737,0.65705,0.6572,91300001.0
2006-09-22 16:15:00,0.65693,0.6574,0.65685,0.65715,118599998.0
2006-09-22 16:16:00,0.65747,0.65747,0.65666,0.65683,119600000.0
2006-09-22 16:17:00,0.65664,0.657,0.6566,0.6568,80500000.0
2006-09-22 16:18:00,0.65674,0.65678,0.65656,0.65678,83600000.0
2006-09-22 16:19:00,0.65684,0.65684,0.65643,0.6567,107400001.0
2006-09-22 16:20:00,0.65694,0.65707,0.6565,0.65677,84500000.0
2006-09-22 16:21:00,0.65694,0.65699,0.65662,0.65669,85599999.0
2006-09-22 16:22:00,0.65672,0.6571,0.6566,0.6569,92200000.0
2006-09-22 16:23:00,0.65707,0.65714,0.65673,0.65709,128299999.0
2006-09-22 16:24:00,0.65702,0.65706,0.65669,0.65675,129599999.0
2006-09-22 16:25:00,0.65678,0.65716,0.65665,0.6571,107500002.0
2006-09-22 16:26:00,0.65665,0.65717,0.65665,0.65712,104500000.0
2006-09-22 16:27:00,0.65694,0.65711,0.6566,0.65672,98300000.0
2006-09-22 16:28:00,0.65653,0.65738,0.65653,0.65736,78600000.0
2006-09-22 16:29:00,0.65694,0.65735,0.6569,0.65722,61399998.0
2006-09-22 16:30:00,0.6573,0.65753,0.65704,0.6573,84699999.0
2006-09-22 16:31:00,0.65718,0.65764,0.65711,0.65755,97000000.0
2006-09-22 16:32:00,0.65747,0.65755,0.65724,0.65746,153399999.0
2006-09-22 16:33:00,0.65743,0.65768,0.65724,0.65739,136900001.0
2006-09-22 16:34:00,0.6573,0.65791,0.65726,0.65785,136800000.0
2006-09-22 16:35:00,0.65784,0.65789,0.65697,0.657,43800000.0
2006-09-22 16:36:00,0.65691,0.65747,0.65691,0.65743,61000000.0
2006-09-22 16:37:00,0.65712,0.65738,0.65694,0.65726,82700000.0
2006-09-22 16:38:00,0.65746,0.65751,0.65703,0.65732,97999999.0
2006-09-22 16:39:00,0.65732,0.65732,0.65702,0.65702,69400000.0
2006-09-22 16:40:00,0.65729,0.65737,0.65689,0.65703,81599999.0
2006-09-22 16:41:00,0.6575,0.65765,0.65701,0.65757,179300000.0
2006-09-22 16:42:00,0.6578,0.65782,0.65723,0.65736,99999998.0
2006-09-22 16:43:00,0.6574,0.65756,0.6572,0.65756,115300001.0
2006-09-22 16:44:00,0.65789,0.65802,0.65752,0.65764,108400000.0
2006-09-22 16:45:00,0.6578,0.65809,0.65761,0.65762,105700002.0
2006-09-22 16:46:00,0.65827,0.65827,0.65762,0.65787,91500000.0
2006-09-22 16:47:00,0.6578,0.65798,0.65747,0.65756,87799999.0
2006-09-22 16:48:00,0.65725,0.65783,0.65717,0.65783,73500000.0
2006-09-22 16:49:00,0.65802,0.65802,0.65725,0.65725,83399999.0
2006-09-22 16:50:00,0.65794,0.65797,0.65749,0.65763,91900000.0
2006-09-22 16:51:00,0.65767,0.65796,0.65748,0.65748,142700000.0
2006-09-22 16:52:00,0.6579,0.65797,0.65754,0.65777,65600000.0
2006-09-22 16:53:00,0.6575,0.65781,0.6574,0.6576,103499999.0
2006-09-22 16:54:00,0.65737,0.65756,0.65715,0.65751,101700000.0
2006-09-22 16:55:00,0.65755,0.65764,0.65708,0.6571,87300000.0
2006-09-22 16:56:00,0.6575,0.6575,0.65695,0.65695,80200000.0
2006-09-22 16:57:00,0.65726,0.65732,0.65701,0.65709,88799999.0
2006-09-22 16:58:00,0.65696,0.65737,0.65691,0.65712,104699999.0
2006-09-22 16:59:00,0.65722,0.65739,0.65698,0.65734,96800000.0
2006-09-22 17:00:00,0.65736,0.65784,0.65727,0.65749,91500001.0
2006-09-22 17:01:00,0.65713,0.65758,0.65697,0.65753,66600000.0
2006-09-22 17:02:00,0.65736,0.6577,0.65733,0.65758,150299999.0
2006-09-22 17:03:00,0.65752,0.65762,0.65699,0.65699,116800000.0
2006-09-22 17:04:00,0.65759,0.65774,0.6573,0.65743,174099998.0
2006-09-22 17:05:00,0.65745,0.65767,0.65738,0.65764,130699999.0
2006-09-22 17:06:00,0.65732,0.65773,0.6573,0.65757,115900001.0
2006-09-22 17:07:00,0.65745,0.65828,0.65732,0.65828,103200002.0
2006-09-22 17:08:00,0.65805,0.65817,0.65781,0.65797,96800000.0
2006-09-22 17:09:00,0.65794,0.65801,0.65759,0.6579,82300000.0
2006-09-22 17:10:00,0.65739,0.65781,0.65729,0.65734,119000000.0
2006-09-22 17:11:00,0.65731,0.65769,0.65698,0.65725,145800000.0
2006-09-22 17:12:00,0.65753,0.65806,0.65739,0.65806,120900001.0
2006-09-22 17:13:00,0.65847,0.65858,0.65778,0.65778,86200001.0
2006-09-22 17:14:00,0.65788,0.65843,0.65788,0.65833,82200000.0
2006-09-22 17:15:00,0.65839,0.65849,0.65812,0.65835,111600001.0
2006-09-22 17:16:00,0.65828,0.65862,0.658,0.65849,99500000.0
2006-09-22 17:17:00,0.6585,0.65862,0.65817,0.65838,64700000.0
2006-09-22 17:18:00,0.65838,0.65877,0.65826,0.65852,86599999.0
2006-09-22 17:19:00,0.65826,0.65893,0.65826,0.65887,91400000.0
2006-09-22 17:20:00,0.65887,0.65893,0.65844,0.6586,94799999.0
2006-09-22 17:21:00,0.65864,0.65879,0.65834,0.65872,91900000.0
2006-09-22 17:22:00,0.65899,0.65899,0.65856,0.65881,127099998.0
2006-09-22 17:23:00,0.6587,0.65875,0.65852,0.65869,152500001.0
2006-09-22 17:24:00,0.65865,0.65865,0.65842,0.65862,118300000.0
2006-09-22 17:25:00,0.65839,0.65846,0.65806,0.65824,85200001.0
2006-09-22 17:26:00,0.6584,0.65874,0.65835,0.65864,73300001.0
2006-09-22 17:27:00,0.65885,0.65891,0.65847,0.65854,78900000.0
2006-09-22 17:28:00,0.65846,0.6589,0.65839,0.65883,74099999.0
2006-09-22 17:29:00,0.65889,0.65908,0.65877,0.65908,66100000.0
2006-09-22 17:30:00,0.65918,0.65978,0.65918,0.65957,88399998.0
2006-09-22 17:31:00,0.65947,0.65972,0.65931,0.65931,61200000.0
2006-09-22 17:32:00,0.6592,0.65964,0.6591,0.65952,143200000.0
2006-09-22 17:33:00,0.65992,0.65993,0.6596,0.65989,97999998.0
2006-09-22 17:34:00,0.65962,0.65969,0.65941,0.65945,97299999.0
2006-09-22 17:35:00,0.65942,0.65957,0.65906,0.65944,168499997.0
2006-09-22 17:36:00,0.65958,0.65973,0.65924,0.65945,79900000.0
2006-09-22 17:37:00,0.65953,0.65958,0.65937,0.65943,102000000.0
2006-09-22 17:38:00,0.65925,0.65967,0.65917,0.65963,82899999.0
2006-09-22 17:39:00,0.65955,0.65989,0.65948,0.65965,88999999.0
2006-09-22 17:40:00,0.65965,0.66012,0.65955,0.65962,113799999.0
2006-09-22 17:41:00,0.65982,0.6599,0.65954,0.65974,64200000.0
2006-09-22 17:42:00,0.65979,0.65982,0.65959,0.65975,102499998.0
2006-09-22 17:43:00,0.6596,0.6599,0.65955,0.65963,97099999.0
2006-09-22 17:44:00,0.6599,0.65993,0.65944,0.65944,101200001.0
2006-09-22 17:45:00,0.65953,0.65997,0.65953,0.65987,71800001.0
2006-09-22 17:46:00,0.65958,0.65989,0.65933,0.65989,144600003.0
2006-09-22 17:47:00,0.65987,0.6601,0.65965,0.66007,83100001.0
2006-09-22 17:48:00,0.66016,0.66016,0.6594,0.65945,92299999.0
2006-09-22 17:49:00,0.65955,0.65964,0.65927,0.65948,86199999.0
2006-09-22 17:50:00,0.65942,0.65953,0.65911,0.65952,104500000.0
2006-09-22 17:51:00,0.65952,0.65952,0.65905,0.6591,89500001.0
2006-09-22 17:52:00,0.65908,0.65964,0.65902,0.65958,87000000.0
2006-09-22 17:53:00,0.65955,0.65955,0.65898,0.65912,70099999.0
2006-09-22 17:54:00,0.65901,0.65942,0.65901,0.65942,109399998.0
2006-09-22 17:55:00,0.65939,0.65939,0.65884,0.65893,153299998.0
2006-09-22 17:56:00,0.65903,0.65932,0.65886,0.65891,79299999.0
2006-09-22 17:57:00,0.65884,0.65921,0.65871,0.65882,131000001.0
2006-09-22 17:58:00,0.65912,0.65921,0.65883,0.65903,95100000.0
2006-09-22 17:59:00,0.65888,0.65902,0.65879,0.65887,145600001.0
2006-09-22 18:00:00,0.65899,0.65904,0.65875,0.65892,78700000.0
2006-09-22 18:01:00,0.65886,0.65916,0.6587,0.65916,110100000.0
2006-09-22 18:02:00,0.65893,0.65907,0.65869,0.65889,131100000.0
2006-09-22 18:03:00,0.65882,0.65923,0.65862,0.6587,247800003.0
2006-09-22 18:04:00,0.65902,0.65909,0.65859,0.65886,151300001.0
2006-09-22 18:05:00,0.65897,0.65897,0.65846,0.65885,369299998.0
2006-09-22 18:06:00,0.65905,0.65909,0.65858,0.6589,153399997.0
2006-09-22 18:07:00,0.65898,0.65927,0.65862,0.6589,256900000.0
2006-09-22 18:08:00,0.65902,0.65917,0.65867,0.65875,92399999.0
2006-09-22 18:09:00,0.65893,0.65899,0.65855,0.65895,205599999.0
2006-09-22 18:10:00,0.65888,0.65912,0.65857,0.65894,160800000.0
2006-09-22 18:11:00,0.65905,0.65907,0.65863,0.65897,108499999.0
2006-09-22 18:12:00,0.65904,0.65904,0.65859,0.65886,80500001.0
2006-09-22 18:13:00,0.65878,0.65904,0.65878,0.65895,58600000.0
2006-09-22 18:14:00,0.65912,0.6593,0.65871,0.65896,88200000.0
2006-09-22 18:15:00,0.659,0.65972,0.65898,0.6594,196899998.0
2006-09-22 18:16:00,0.65945,0.6603,0.6592,0.6603,335400001.0
2006-09-22 18:17:00,0.66029,0.66051,0.65982,0.66028,169800000.0
2006-09-22 18:18:00,0.66035,0.66096,0.66015,0.66066,356400000.0
2006-09-22 18:19:00,0.66075,0.66086,0.66021,0.6606,196100000.0
2006-09-22 18:20:00,0.66041,0.66066,0.66028,0.66038,102799999.0
2006-09-22 18:21:00,0.66046,0.66065,0.66011,0.66035,135500000.0
2006-09-22 18:22:00,0.66039,0.66047,0.66014,0.66027,110799999.0
2006-09-22 18:23:00,0.66001,0.66067,0.66001,0.66056,280099999.0
2006-09-22 18:24:00,0.6605,0.66071,0.66023,0.66041,267099999.0
2006-09-22 18:25:00,0.66091,0.66135,0.66058,0.66133,143600000.0
2006-09-22 18:26:00,0.66102,0.66142,0.66073,0.66075,159999999.0
2006-09-22 18:27:00,0.66101,0.66127,0.6606,0.66113,295600002.0
2006-09-22 18:28:00,0.66101,0.66123,0.6606,0.661,200599999.0
2006-09-22 18:29:00,0.66099,0.66106,0.66067,0.66099,219799999.0
2006-09-22 18:30:00,0.66079,0.661,0.66076,0.66095,75099999.0
2006-09-22 18:31:00,0.66074,0.66096,0.6607,0.66078,229900001.0
2006-09-22 18:32:00,0.66078,0.66108,0.66066,0.66096,160700000.0
2006-09-22 18:33:00,0.66099,0.66099,0.65991,0.66075,222399998.0
2006-09-22 18:34:00,0.66086,0.66115,0.66065,0.66115,94500000.0
2006-09-22 18:35:00,0.6612,0.6612,0.66072,0.66099,162200001.0
2006-09-22 18:36:00,0.66116,0.66141,0.66068,0.66088,121600001.0
2006-09-22 18:37:00,0.66109,0.66118,0.66077,0.66109,84500000.0
2006-09-22 18:38:00,0.66107,0.66135,0.66084,0.66116,121699999.0
2006-09-22 18:39:00,0.66106,0.66135,0.6606,0.66121,346500000.0
2006-09-22 18:40:00,0.661,0.6615,0.66083,0.6615,57700000.0
2006-09-22 18:41:00,0.66135,0.66158,0.66083,0.66119,248000002.0
2006-09-22 18:42:00,0.66154,0.66154,0.66102,0.66146,94199999.0
2006-09-22 18:43:00,0.6615,0.66167,0.66087,0.66129,562400000.0
2006-09-22 18:44:00,0.66134,0.66149,0.66097,0.66113,331700000.0
2006-09-22 18:45:00,0.66122,0.66153,0.66091,0.66124,458699995.0
2006-09-22 18:46:00,0.66113,0.66133,0.66108,0.66125,148499998.0
2006-09-22 18:47:00,0.66131,0.66159,0.66107,0.66111,186799999.0
2006-09-22 18:48:00,0.6611,0.6614,0.66104,0.66104,110600000.0
2006-09-22 18:49:00,0.6611,0.66133,0.6611,0.66133,138900004.0
2006-09-22 18:50:00,0.66129,0.66129,0.66075,0.66086,122300002.0
2006-09-22 18:51:00,0.66093,0.66125,0.66085,0.66107,68599999.0
2006-09-22 18:52:00,0.6611,0.66122,0.66088,0.66108,81200001.0
2006-09-22 18:53:00,0.66132,0.6614,0.66095,0.66123,75100000.0
2006-09-22 18:54:00,0.66117,0.66125,0.661,0.6611,99699999.0
2006-09-22 18:55:00,0.66106,0.66137,0.66088,0.66097,129799999.0
2006-09-22 18:56:00,0.66143,0.66143,0.66098,0.6612,125400002.0
2006-09-22 18:57:00,0.66117,0.66126,0.66095,0.66113,61800000.0
2006-09-22 18:58:00,0.66134,0.66143,0.66074,0.66074,84600000.0
2006-09-22 18:59:00,0.66094,0.66152,0.66088,0.66118,229200000.0
2006-09-22 19:00:00,0.6614,0.66145,0.661,0.66132,126999999.0
2006-09-22 19:01:00,0.6615,0.66154,0.66136,0.66137,132100001.0
2006-09-22 19:02:00,0.66124,0.66158,0.6611,0.66155,64500000.0
2006-09-22 19:03:00,0.66145,0.66165,0.661,0.66127,192899998.0
2006-09-22 19:04:00,0.66148,0.66157,0.6608,0.66105,120500001.0
2006-09-22 19:05:00,0.661,0.66123,0.66094,0.66123,87100000.0
2006-09-22 19:06:00,0.66123,0.66137,0.66085,0.66115,232100000.0
2006-09-22 19:07:00,0.66112,0.6613,0.66097,0.66098,230200000.0
2006-09-22 19:08:00,0.66115,0.66118,0.66086,0.66112,105600000.0
2006-09-22 19:09:00,0.6611,0.6611,0.66078,0.66106,103800000.0
2006-09-22 19:10:00,0.66094,0.6611,0.66068,0.66068,124200000.0
2006-09-22 19:11:00,0.66054,0.66102,0.66054,0.66097,102400000.0
2006-09-22 19:12:00,0.66124,0.66124,0.66078,0.66107,132600000.0
2006-09-22 19:13:00,0.6611,0.6611,0.66085,0.66107,61300000.0
2006-09-22 19:14:00,0.6611,0.66124,0.66085,0.6612,119299999.0
2006-09-22 19:15:00,0.66099,0.66113,0.66093,0.66113,87200000.0
2006-09-22 19:16:00,0.66116,0.66126,0.6609,0.66102,110999999.0
2006-09-22 19:17:00,0.66085,0.66115,0.66069,0.661,99399999.0
2006-09-22 19:18:00,0.6609,0.66104,0.66068,0.66102,114799998.0
2006-09-22 19:19:00,0.66099,0.66104,0.66067,0.66084,105499999.0
2006-09-22 19:20:00,0.66095,0.66127,0.6607,0.6607,157699999.0
2006-09-22 19:21:00,0.66096,0.66108,0.6605,0.66088,92399999.0
2006-09-22 19:22:00,0.66089,0.661,0.66061,0.6609,92800001.0
2006-09-22 19:23:00,0.66094,0.66107,0.66052,0.66075,97900000.0
2006-09-22 19:24:00,0.66085,0.66095,0.66057,0.66077,93800000.0
2006-09-22 19:25:00,0.66043,0.66094,0.66042,0.66081,105300000.0
2006-09-22 19:26:00,0.66064,0.66102,0.66049,0.66102,134699998.0
2006-09-22 19:27:00,0.66109,0.66112,0.66075,0.66076,203600005.0
2006-09-22 19:28:00,0.66081,0.66107,0.66061,0.66067,162899999.0
2006-09-22 19:29:00,0.66072,0.66093,0.66053,0.6609,78600000.0
2006-09-22 19:30:00,0.66073,0.6609,0.66057,0.6609,89100000.0
2006-09-22 19:31:00,0.66068,0.66077,0.66041,0.66077,121500000.0
2006-09-22 19:32:00,0.6609,0.66109,0.66057,0.66057,169699999.0
2006-09-22 19:33:00,0.66049,0.66094,0.66049,0.66093,83700001.0
2006-09-22 19:34:00,0.66083,0.66092,0.66064,0.66092,156500000.0
2006-09-22 19:35:00,0.6609,0.66095,0.66069,0.66092,175100000.0
2006-09-22 19:36:00,0.66088,0.66095,0.6607,0.6609,175899998.0
2006-09-22 19:37:00,0.66086,0.66103,0.66086,0.66091,96199998.0
2006-09-22 19:38:00,0.661,0.661,0.6607,0.66092,97900000.0
2006-09-22 19:39:00,0.66067,0.66106,0.66062,0.6609,251500002.0
2006-09-22 19:40:00,0.66091,0.66122,0.66076,0.6612,96299999.0
2006-09-22 19:41:00,0.66095,0.6612,0.66064,0.66098,171700001.0
2006-09-22 19:42:00,0.6608,0.66098,0.66061,0.6609,67099999.0
2006-09-22 19:43:00,0.66083,0.66099,0.66079,0.66084,74899999.0
2006-09-22 19:44:00,0.66091,0.66091,0.66041,0.66074,126000002.0
2006-09-22 19:45:00,0.66086,0.66087,0.66069,0.66077,61399999.0
2006-09-22 19:46:00,0.66085,0.66085,0.66053,0.66076,78099999.0
2006-09-22 19:47:00,0.66083,0.66095,0.6606,0.6607,186000001.0
2006-09-22 19:48:00,0.66061,0.66074,0.66039,0.66074,76499999.0
2006-09-22 19:49:00,0.66069,0.66081,0.66033,0.66052,67400000.0
2006-09-22 19:50:00,0.66048,0.66067,0.66033,0.6606,130300000.0
2006-09-22 19:51:00,0.6607,0.66089,0.6602,0.66042,148200000.0
2006-09-22 19:52:00,0.66046,0.66067,0.66012,0.66047,148000000.0
2006-09-22 19:53:00,0.66077,0.66083,0.6602,0.66078,128399999.0
2006-09-22 19:54:00,0.66042,0.66079,0.66042,0.66076,121799999.0
2006-09-22 19:55:00,0.66071,0.66084,0.6605,0.6608,265999996.0
2006-09-22 19:56:00,0.66077,0.6609,0.6606,0.66068,300900000.0
2006-09-22 19:57:00,0.66066,0.66078,0.66055,0.66075,137700001.0
2006-09-22 19:58:00,0.66085,0.66085,0.66036,0.66065,219399999.0
2006-09-22 19:59:00,0.66084,0.66093,0.66044,0.66068,145299997.0
2006-09-22 20:00:00,0.66073,0.66091,0.66048,0.66083,306399998.0
2006-09-22 20:01:00,0.66038,0.66084,0.66038,0.66077,134699999.0
2006-09-22 20:02:00,0.66081,0.66095,0.66081,0.6609,84500001.0
2006-09-22 20:03:00,0.66103,0.66103,0.66089,0.661,84600001.0
2006-09-22 20:04:00,0.66081,0.66109,0.66068,0.66096,128900002.0
2006-09-22 20:05:00,0.66097,0.66097,0.66053,0.66093,144400001.0
2006-09-22 20:06:00,0.66104,0.66104,0.66052,0.66088,256299998.0
2006-09-22 20:07:00,0.66085,0.66101,0.66069,0.66078,115300002.0
2006-09-22 20:08:00,0.66071,0.66089,0.66051,0.66089,115800000.0
2006-09-22 20:09:00,0.66044,0.6609,0.66039,0.66086,131000000.0
2006-09-22 20:10:00,0.66074,0.66092,0.66036,0.66092,132099999.0
2006-09-22 20:11:00,0.6609,0.66093,0.66074,0.66093,94300001.0
2006-09-22 20:12:00,0.66102,0.66102,0.66055,0.66085,97499999.0
2006-09-22 20:13:00,0.6611,0.6611,0.66047,0.6608,132600002.0
2006-09-22 20:14:00,0.66065,0.66082,0.66057,0.66082,148699997.0
2006-09-22 20:15:00,0.66075,0.66111,0.66059,0.66094,134900003.0
2006-09-22 20:16:00,0.66062,0.66123,0.66042,0.66091,488799997.0
2006-09-22 20:17:00,0.6608,0.6611,0.66062,0.66107,211399997.0
2006-09-22 20:18:00,0.66109,0.66111,0.66054,0.66086,89200000.0
2006-09-22 20:19:00,0.66112,0.6613,0.66073,0.66093,75599999.0
2006-09-22 20:20:00,0.66107,0.66124,0.66084,0.6611,159400001.0
2006-09-22 20:21:00,0.66127,0.66151,0.66086,0.66151,160000003.0
2006-09-22 20:22:00,0.66158,0.66158,0.66097,0.66125,126700001.0
2006-09-22 20:23:00,0.66147,0.66147,0.66084,0.66109,107800000.0
2006-09-22 20:24:00,0.66096,0.66146,0.66056,0.66136,120600000.0
2006-09-22 20:25:00,0.66124,0.66145,0.6611,0.66145,162400001.0
2006-09-22 20:26:00,0.66156,0.66161,0.66091,0.66091,118499999.0
2006-09-22 20:27:00,0.661,0.66127,0.6608,0.66115,79100000.0
2006-09-22 20:28:00,0.66095,0.66111,0.66069,0.66069,92200000.0
2006-09-22 20:29:00,0.6607,0.66122,0.66065,0.6611,184600001.0
2006-09-22 20:30:00,0.66114,0.66137,0.66104,0.66125,298599999.0
2006-09-22 20:31:00,0.66125,0.66129,0.6609,0.66129,226500000.0
2006-09-22 20:32:00,0.66129,0.66142,0.66086,0.66098,102999998.0
2006-09-22 20:33:00,0.66093,0.66132,0.66069,0.6611,154499998.0
2006-09-22 20:34:00,0.66122,0.66128,0.66059,0.66116,136799999.0
2006-09-22 20:35:00,0.66085,0.66106,0.66058,0.66075,117300000.0
2006-09-22 20:36:00,0.66089,0.66118,0.66054,0.66098,161299999.0
2006-09-22 20:37:00,0.66115,0.66118,0.66057,0.66078,198699999.0
2006-09-22 20:38:00,0.66084,0.66098,0.66064,0.66092,202900004.0
2006-09-22 20:39:00,0.66095,0.66111,0.66084,0.66097,87000000.0
2006-09-22 20:40:00,0.66088,0.66102,0.6607,0.6608,149400000.0
2006-09-22 20:41:00,0.66087,0.66103,0.66077,0.66103,136100001.0
2006-09-22 20:42:00,0.66102,0.6611,0.66095,0.661,103500000.0
2006-09-22 20:43:00,0.6608,0.66112,0.66072,0.66097,108900000.0
2006-09-22 20:44:00,0.66096,0.66103,0.66084,0.66099,110100001.0
2006-09-22 20:45:00,0.66101,0.66113,0.66093,0.66107,126099997.0
2006-09-22 20:46:00,0.66102,0.66111,0.66075,0.66099,131500001.0
2006-09-22 20:47:00,0.66082,0.66082,0.66032,0.6604,87700000.0
2006-09-22 20:48:00,0.66038,0.66068,0.66019,0.66019,117700000.0
2006-09-22 20:49:00,0.66079,0.66092,0.66028,0.66056,133000003.0
2006-09-22 20:50:00,0.66064,0.66077,0.66037,0.6605,148699999.0
2006-09-22 20:51:00,0.66041,0.66066,0.66019,0.66019,148000002.0
2006-09-22 20:52:00,0.66055,0.66087,0.66039,0.66058,103300001.0
2006-09-22 20:53:00,0.66067,0.66096,0.66057,0.66075,282399998.0
2006-09-22 20:54:00,0.66085,0.66111,0.66045,0.66081,178100002.0
2006-09-22 20:55:00,0.66079,0.66102,0.66065,0.6608,93900000.0
2006-09-22 20:56:00,0.6608,0.66091,0.66035,0.6609,151100000.0
2006-09-22 20:57:00,0.66074,0.66105,0.66056,0.66073,133600002.0
2006-09-22 20:58:00,0.66075,0.66098,0.66058,0.66061,316799999.0
2006-09-22 20:59:00,0.66057,0.66114,0.66057,0.6609,199900001.0
2006-09-22 21:00:00,0.66087,0.66099,0.66054,0.66075,215399999.0
2006-09-22 21:01:00,0.66068,0.66105,0.66063,0.66105,76500000.0
2006-09-22 21:02:00,0.66106,0.66106,0.66088,0.66097,91699999.0
2006-09-22 21:03:00,0.6611,0.6611,0.6604,0.66075,111299997.0
2006-09-22 21:04:00,0.6611,0.6611,0.66076,0.66098,61399999.0
2006-09-22 21:05:00,0.66116,0.66116,0.66094,0.66094,146700000.0
2006-09-22 21:06:00,0.66106,0.66117,0.66098,0.66117,149500001.0
2006-09-22 21:07:00,0.66134,0.66141,0.66101,0.66109,110800001.0
2006-09-22 21:08:00,0.66102,0.66128,0.66092,0.66122,143400000.0
2006-09-22 21:09:00,0.66128,0.66136,0.66116,0.66127,125900001.0
2006-09-22 21:10:00,0.66137,0.66144,0.66091,0.66114,73099998.0
2006-09-22 21:11:00,0.66109,0.66127,0.66102,0.66115,137100000.0
2006-09-22 21:12:00,0.661,0.66143,0.66091,0.66109,152800001.0
2006-09-22 21:13:00,0.66122,0.66127,0.6606,0.6606,67400000.0
2006-09-22 21:14:00,0.66074,0.66131,0.66069,0.66131,92900000.0
2006-09-22 21:15:00,0.66132,0.6614,0.66106,0.6613,161999998.0
2006-09-22 21:16:00,0.66122,0.66122,0.661,0.661,160899996.0
2006-09-22 21:17:00,0.66086,0.66123,0.66079,0.6612,196599999.0
2006-09-22 21:18:00,0.66116,0.66125,0.66104,0.66122,154200000.0
2006-09-22 21:19:00,0.66128,0.6613,0.66103,0.66118,147500000.0
2006-09-22 21:20:00,0.66124,0.66133,0.66097,0.66115,219800000.0
2006-09-22 21:21:00,0.66121,0.66131,0.66109,0.66131,92500001.0
2006-09-22 21:22:00,0.66122,0.66122,0.66089,0.66108,81700001.0
2006-09-22 21:23:00,0.66116,0.6614,0.66116,0.66128,181600001.0
2006-09-22 21:24:00,0.66126,0.66133,0.66112,0.66133,93900001.0
2006-09-22 21:25:00,0.66115,0.66147,0.66103,0.66147,113299999.0
2006-09-22 21:26:00,0.66119,0.66123,0.66084,0.66097,96400000.0
2006-09-22 21:27:00,0.66102,0.6612,0.66071,0.66113,113099998.0
2006-09-22 21:28:00,0.66115,0.66119,0.66093,0.66117,109200002.0
2006-09-22 21:29:00,0.66124,0.66128,0.6606,0.66116,80099999.0
2006-09-22 21:30:00,0.66131,0.66143,0.66063,0.66116,164300000.0
2006-09-22 21:31:00,0.66117,0.66134,0.66115,0.66131,105700000.0
2006-09-22 21:32:00,0.66122,0.66147,0.66122,0.66135,188600000.0
2006-09-22 21:33:00,0.66127,0.66146,0.66121,0.66144,99799999.0
2006-09-22 21:34:00,0.66157,0.66157,0.66135,0.66139,117100000.0
2006-09-22 21:35:00,0.66147,0.66147,0.66126,0.66131,126800000.0
2006-09-22 21:36:00,0.66129,0.66142,0.66118,0.66136,165200000.0
2006-09-22 21:37:00,0.66137,0.66148,0.66121,0.6614,161399999.0
2006-09-22 21:38:00,0.66141,0.66147,0.6613,0.66147,100599999.0
2006-09-22 21:39:00,0.66128,0.66141,0.66119,0.66141,117499999.0
2006-09-22 21:40:00,0.66141,0.66156,0.66122,0.66151,155100002.0
2006-09-22 21:41:00,0.66134,0.66143,0.66123,0.66143,153800000.0
2006-09-22 21:42:00,0.66145,0.66163,0.66136,0.66147,87700002.0
2006-09-22 21:43:00,0.66154,0.66161,0.66121,0.66157,117200000.0
2006-09-22 21:44:00,0.66151,0.66151,0.66125,0.66125,93200003.0
2006-09-22 21:45:00,0.66145,0.66157,0.66132,0.6615,145800001.0
2006-09-22 21:46:00,0.6615,0.66156,0.66133,0.66139,103199998.0
2006-09-22 21:47:00,0.66148,0.66167,0.66147,0.66157,75399999.0
2006-09-22 21:48:00,0.66157,0.66159,0.66137,0.66153,104399997.0
2006-09-22 21:49:00,0.66153,0.66161,0.66125,0.66143,94000000.0
2006-09-22 21:50:00,0.66167,0.66184,0.66131,0.66159,117999999.0
2006-09-22 21:51:00,0.6616,0.6616,0.66127,0.66151,107899999.0
2006-09-22 21:52:00,0.6615,0.66167,0.66137,0.66143,95300001.0
2006-09-22 21:53:00,0.6616,0.6616,0.66138,0.66151,137899999.0
2006-09-22 21:54:00,0.66142,0.66149,0.66118,0.66127,94699999.0
2006-09-22 21:55:00,0.66122,0.66148,0.66114,0.66139,134599998.0
2006-09-22 21:56:00,0.66149,0.66153,0.66086,0.66134,86399998.0
2006-09-22 21:57:00,0.66141,0.6615,0.66107,0.6614,139200000.0
2006-09-22 21:58:00,0.66128,0.66151,0.66115,0.66145,126200000.0
2006-09-22 21:59:00,0.66128,0.66145,0.66115,0.66128,62900000.0
2006-09-22 22:00:00,0.66134,0.66135,0.66108,0.66114,65900000.0
2006-09-22 22:01:00,0.66108,0.66118,0.66095,0.6611,98000000.0
2006-09-22 22:02:00,0.66108,0.6611,0.66103,0.66103,73999999.0
2006-09-22 22:03:00,0.66117,0.66138,0.66117,0.6612,51200000.0
2006-09-22 22:04:00,0.66138,0.66155,0.66118,0.66124,162800001.0
2006-09-22 22:05:00,0.66118,0.66141,0.66116,0.66122,114100000.0
2006-09-22 22:06:00,0.66119,0.66153,0.66119,0.66145,98600000.0
2006-09-22 22:07:00,0.6614,0.66172,0.66129,0.66167,132100000.0
2006-09-22 22:08:00,0.66156,0.66173,0.66144,0.66156,151499998.0
2006-09-22 22:09:00,0.66137,0.66151,0.66124,0.66144,144900000.0
2006-09-22 22:10:00,0.66146,0.66158,0.66132,0.66147,62900000.0
2006-09-22 22:11:00,0.66134,0.6614,0.6613,0.66137,61000000.0
2006-09-22 22:12:00,0.6613,0.66133,0.66116,0.66133,180700000.0
2006-09-22 22:13:00,0.66145,0.66145,0.66118,0.6612,81999999.0
2006-09-22 22:14:00,0.66128,0.66141,0.66123,0.6614,140400001.0
2006-09-22 22:15:00,0.66138,0.66174,0.66137,0.66146,162999999.0
2006-09-22 22:16:00,0.66144,0.66193,0.66136,0.66178,151500001.0
2006-09-22 22:17:00,0.66151,0.66179,0.66137,0.66165,88700000.0
2006-09-22 22:18:00,0.66172,0.66192,0.66154,0.66154,68200000.0
2006-09-22 22:19:00,0.6617,0.66182,0.66137,0.6618,116900001.0
2006-09-22 22:20:00,0.66148,0.66169,0.6614,0.66156,116299999.0
2006-09-22 22:21:00,0.66168,0.6621,0.66168,0.66172,108299999.0
2006-09-22 22:22:00,0.66184,0.66233,0.66173,0.66201,116799998.0
2006-09-22 22:23:00,0.66188,0.66219,0.66185,0.66205,66000000.0
2006-09-22 22:24:00,0.66176,0.66201,0.66171,0.66185,150900000.0
2006-09-22 22:25:00,0.66192,0.66203,0.66146,0.66146,55800000.0
2006-09-22 22:26:00,0.66161,0.66168,0.66134,0.66134,54300000.0
2006-09-22 22:27:00,0.66129,0.66166,0.66129,0.66155,85299999.0
2006-09-22 22:28:00,0.66154,0.66179,0.66152,0.66164,91400000.0
2006-09-22 22:29:00,0.66175,0.66178,0.6615,0.66159,116599998.0
2006-09-22 22:30:00,0.66155,0.66168,0.66145,0.66157,94700001.0
2006-09-22 22:31:00,0.66152,0.66152,0.66139,0.66139,61300000.0
2006-09-22 22:32:00,0.66166,0.66183,0.66153,0.66153,80000001.0
2006-09-22 22:33:00,0.6615,0.66218,0.6615,0.662,95199999.0
2006-09-22 22:34:00,0.66182,0.66191,0.66153,0.66185,71499999.0
2006-09-22 22:35:00,0.66193,0.66203,0.66188,0.66188,146200000.0
2006-09-22 22:36:00,0.66178,0.66198,0.66158,0.66158,167199998.0
2006-09-22 22:37:00,0.66164,0.6618,0.66156,0.66178,101300001.0
2006-09-22 22:38:00,0.66174,0.66174,0.66136,0.66166,65300000.0
2006-09-22 22:39:00,0.66169,0.6618,0.66156,0.66165,165100002.0
2006-09-22 22:40:00,0.6617,0.66186,0.66145,0.66145,85500000.0
2006-09-22 22:41:00,0.66149,0.66171,0.66149,0.66161,93400002.0
2006-09-22 22:42:00,0.66158,0.66172,0.6615,0.66172,123599998.0
2006-09-22 22:43:00,0.66162,0.66184,0.66128,0.66161,204400001.0
2006-09-22 22:44:00,0.66156,0.66156,0.66126,0.66137,192600000.0
2006-09-22 22:45:00,0.66148,0.6616,0.66118,0.6612,199699998.0
2006-09-22 22:46:00,0.66123,0.66156,0.66097,0.66135,208199998.0
2006-09-22 22:47:00,0.66129,0.6613,0.66126,0.6613,73200001.0
2006-09-22 22:48:00,0.66121,0.6616,0.66121,0.6614,130299998.0
2006-09-22 22:49:00,0.66149,0.66156,0.66109,0.66118,85300001.0
2006-09-22 22:50:00,0.66139,0.66153,0.66133,0.6615,217599998.0
2006-09-22 22:51:00,0.66143,0.66143,0.66118,0.6613,164800001.0
2006-09-22 22:52:00,0.66152,0.66156,0.66126,0.66154,70099998.0
2006-09-22 22:53:00,0.66156,0.66161,0.66141,0.66161,108499998.0
2006-09-22 22:54:00,0.66166,0.66186,0.66135,0.66135,80100000.0
2006-09-22 22:55:00,0.66161,0.66187,0.6614,0.6614,165699998.0
2006-09-22 22:56:00,0.66128,0.66165,0.66111,0.66135,120100000.0
2006-09-22 22:57:00,0.66137,0.66143,0.66089,0.661,73700000.0
2006-09-22 22:58:00,0.66121,0.66144,0.661,0.6614,84700000.0
2006-09-22 22:59:00,0.66097,0.66138,0.66093,0.66093,176999999.0
2006-09-25 00:00:00,0.6615,0.6615,0.6615,0.6615,93899999.0
2006-09-25 00:05:00,0.6616,0.6616,0.6616,0.6616,93899999.0
2006-09-25 00:10:00,0.6615,0.6616,0.6615,0.6616,93899999.0
2006-09-25 00:11:00,0.6617,0.6617,0.6617,0.6617,93899999.0
2006-09-25 00:15:00,0.6616,0.6616,0.6616,0.6616,93899999.0
2006-09-25 00:17:00,0.6617,0.6617,0.6617,0.6617,93899999.0
2006-09-25 00:18:00,0.6616,0.6618,0.6616,0.6618,93899999.0
2006-09-25 00:21:00,0.6619,0.6619,0.6616,0.6616,93899999.0
2006-09-25 00:23:00,0.6617,0.6618,0.6617,0.6618,93899999.0
2006-09-25 00:25:00,0.6619,0.6619,0.6619,0.6619,93899999.0
2006-09-25 00:26:00,0.6618,0.6618,0.6615,0.6616,93899999.0
2006-09-25 00:33:00,0.6615,0.6615,0.6615,0.6615,93899999.0
2006-09-25 00:37:00,0.6614,0.6614,0.6614,0.6614,93899999.0
2006-09-25 00:43:00,0.6613,0.6614,0.6613,0.6614,93899999.0
2006-09-25 00:48:00,0.6613,0.6613,0.6612,0.6613,93899999.0
2006-09-25 00:51:00,0.6615,0.6615,0.6615,0.6615,93899999.0
2006-09-25 00:52:00,0.6616,0.6616,0.6616,0.6616,93899999.0
2006-09-25 00:54:00,0.6615,0.6615,0.6614,0.6614,93899999.0
2006-09-25 00:55:00,0.6615,0.6615,0.6615,0.6615,93899999.0
2006-09-25 00:57:00,0.6614,0.6614,0.6614,0.6614,93899999.0
2006-09-25 00:58:00,0.6616,0.6616,0.6616,0.6616,93899999.0
2006-09-25 01:00:00,0.6614,0.6614,0.6614,0.6614,93899999.0
2006-09-25 01:01:00,0.6615,0.6615,0.6615,0.6615,93899999.0
2006-09-25 01:06:00,0.6614,0.6614,0.6614,0.6614,93899999.0
2006-09-25 01:07:00,0.6615,0.6615,0.6614,0.6614,93899999.0
2006-09-25 01:08:00,0.6616,0.6616,0.6615,0.6615,93899999.0
2006-09-25 01:09:00,0.6614,0.6615,0.6614,0.6615,93899999.0
2006-09-25 01:12:00,0.6614,0.6614,0.6614,0.6614,93899999.0
2006-09-25 01:17:00,0.6616,0.6616,0.6615,0.6615,93899999.0
2006-09-25 01:21:00,0.6619,0.6619,0.6618,0.6618,93899999.0
2006-09-25 01:22:00,0.6619,0.6619,0.6617,0.6617,93899999.0
2006-09-25 01:23:00,0.6618,0.6625,0.6618,0.6625,93899999.0
2006-09-25 01:24:00,0.6621,0.6621,0.662,0.662,93899999.0
2006-09-25 01:25:00,0.6621,0.6621,0.6621,0.6621,93899999.0
2006-09-25 01:27:00,0.6619,0.6619,0.6619,0.6619,93899999.0
2006-09-25 01:28:00,0.6618,0.6618,0.6618,0.6618,93899999.0
2006-09-25 01:29:00,0.6619,0.662,0.6618,0.662,93899999.0
2006-09-25 01:30:00,0.6622,0.6622,0.6621,0.6621,93899999.0
2006-09-25 01:31:00,0.662,0.662,0.662,0.662,93899999.0
2006-09-25 01:32:00,0.6621,0.6622,0.662,0.6622,93899999.0
2006-09-25 01:36:00,0.6621,0.6622,0.662,0.6621,93899999.0
2006-09-25 01:37:00,0.662,0.6621,0.662,0.6621,93899999.0
2006-09-25 01:38:00,0.662,0.662,0.662,0.662,93899999.0
2006-09-25 01:39:00,0.6619,0.6619,0.6616,0.6616,93899999.0
2006-09-25 01:40:00,0.6615,0.6618,0.6615,0.6616,93899999.0
2006-09-25 01:41:00,0.6615,0.6615,0.6615,0.6615,93899999.0
2006-09-25 01:42:00,0.6616,0.6616,0.6615,0.6615,93899999.0
2006-09-25 01:43:00,0.6616,0.6616,0.6615,0.6615,93899999.0
2006-09-25 01:44:00,0.6614,0.6614,0.6614,0.6614,93899999.0
2006-09-25 01:45:00,0.6615,0.6616,0.6615,0.6616,93899999.0
2006-09-25 01:47:00,0.6615,0.6615,0.6615,0.6615,93899999.0
2006-09-25 01:49:00,0.6616,0.6616,0.6616,0.6616,93899999.0
2006-09-25 01:52:00,0.6617,0.6617,0.6616,0.6616,93899999.0
2006-09-25 01:53:00,0.6617,0.6617,0.6615,0.6616,93899999.0
2006-09-25 01:55:00,0.6615,0.6615,0.6615,0.6615,93899999.0
2006-09-25 01:56:00,0.6616,0.6616,0.6616,0.6616,93899999.0
2006-09-25 01:59:00,0.6615,0.6615,0.6615,0.6615,93899999.0
2006-09-25 02:00:00,0.66123,0.66138,0.66113,0.66113,93899999.0
2006-09-25 02:01:00,0.66118,0.66118,0.66076,0.66091,211500001.0
2006-09-25 02:02:00,0.66084,0.66122,0.66059,0.66063,203699996.0
2006-09-25 02:03:00,0.66071,0.66086,0.66023,0.66049,305999998.0
2006-09-25 02:04:00,0.6604,0.66054,0.66028,0.66045,94999999.0
2006-09-25 02:05:00,0.66038,0.66052,0.65996,0.66011,205699998.0
2006-09-25 02:06:00,0.66044,0.66057,0.66023,0.6605,261100001.0
2006-09-25 02:07:00,0.66069,0.66079,0.66051,0.66073,102300000.0
2006-09-25 02:08:00,0.66077,0.66097,0.66025,0.66068,228799999.0
2006-09-25 02:09:00,0.6609,0.66124,0.66084,0.66095,150100000.0
2006-09-25 02:10:00,0.66119,0.66167,0.66087,0.66143,215400000.0
2006-09-25 02:11:00,0.66172,0.66193,0.66135,0.66153,132199998.0
2006-09-25 02:12:00,0.66151,0.66164,0.66118,0.66134,100400000.0
2006-09-25 02:13:00,0.66157,0.66157,0.66115,0.66131,94400000.0
2006-09-25 02:14:00,0.66133,0.66151,0.66095,0.66117,119599999.0
2006-09-25 02:15:00,0.66116,0.66154,0.66105,0.66129,238599999.0
2006-09-25 02:16:00,0.6611,0.66146,0.66102,0.66138,119300000.0
2006-09-25 02:17:00,0.66137,0.66143,0.66105,0.66122,77499999.0
2006-09-25 02:18:00,0.66103,0.66144,0.66103,0.6614,90200000.0
2006-09-25 02:19:00,0.66146,0.66146,0.661,0.66127,111000001.0
2006-09-25 02:20:00,0.66133,0.66143,0.66115,0.66121,204299998.0
2006-09-25 02:21:00,0.66124,0.66145,0.66123,0.66128,166299999.0
2006-09-25 02:22:00,0.66142,0.66142,0.66114,0.66138,179400001.0
2006-09-25 02:23:00,0.66127,0.66152,0.66114,0.66135,178799999.0
2006-09-25 02:24:00,0.66137,0.66142,0.66108,0.66138,199900000.0
2006-09-25 02:25:00,0.66146,0.66147,0.66119,0.66136,210099998.0
2006-09-25 02:26:00,0.66139,0.66162,0.661,0.66126,187899999.0
2006-09-25 02:27:00,0.6616,0.66166,0.66111,0.66148,151200001.0
2006-09-25 02:28:00,0.66141,0.66149,0.66114,0.66142,241399999.0
2006-09-25 02:29:00,0.66145,0.66149,0.66104,0.6613,211800000.0
2006-09-25 02:30:00,0.66131,0.66146,0.6612,0.66138,145899997.0
2006-09-25 02:31:00,0.66145,0.66148,0.66122,0.66139,194299999.0
2006-09-25 02:32:00,0.66134,0.66147,0.66127,0.66143,97600001.0
2006-09-25 02:33:00,0.66144,0.66176,0.66131,0.66157,171800000.0
2006-09-25 02:34:00,0.66153,0.66174,0.66126,0.66162,163400001.0
2006-09-25 02:35:00,0.66154,0.6617,0.66115,0.66167,163899998.0
2006-09-25 02:36:00,0.66149,0.6617,0.66138,0.66142,154600000.0
2006-09-25 02:37:00,0.66148,0.66184,0.66148,0.6617,133600001.0
2006-09-25 02:38:00,0.66153,0.6617,0.66125,0.66154,166199997.0
2006-09-25 02:39:00,0.66155,0.66163,0.66128,0.66148,157900001.0
2006-09-25 02:40:00,0.66153,0.66165,0.66124,0.66163,161200000.0
2006-09-25 02:41:00,0.66152,0.66168,0.66118,0.6613,183599998.0
2006-09-25 02:42:00,0.66154,0.66156,0.66108,0.66146,153299999.0
2006-09-25 02:43:00,0.66156,0.66165,0.66141,0.66153,105600000.0
2006-09-25 02:44:00,0.66137,0.66147,0.66124,0.66135,83500000.0
2006-09-25 02:45:00,0.66118,0.6616,0.66118,0.66154,108000000.0
2006-09-25 02:46:00,0.66154,0.66159,0.66128,0.66135,124199999.0
2006-09-25 02:47:00,0.66134,0.66188,0.66134,0.66182,82199999.0
2006-09-25 02:48:00,0.66177,0.66186,0.66144,0.66147,166599999.0
2006-09-25 02:49:00,0.66171,0.66194,0.66162,0.66173,161899999.0
2006-09-25 02:50:00,0.66177,0.66186,0.66143,0.66165,114800001.0
2006-09-25 02:51:00,0.66173,0.66216,0.66147,0.66183,165699999.0
2006-09-25 02:52:00,0.66186,0.662,0.66139,0.66164,248900001.0
2006-09-25 02:53:00,0.66148,0.66182,0.66148,0.66182,89500000.0
2006-09-25 02:54:00,0.66211,0.66211,0.66167,0.66188,78099997.0
2006-09-25 02:55:00,0.66219,0.66223,0.66185,0.66209,123999999.0
2006-09-25 02:56:00,0.6618,0.66223,0.66173,0.66197,112699998.0
2006-09-25 02:57:00,0.66222,0.6623,0.66182,0.66197,107400000.0
2006-09-25 02:58:00,0.66222,0.66236,0.66197,0.66208,175400000.0
2006-09-25 02:59:00,0.6623,0.66256,0.66198,0.66202,175400002.0
2006-09-25 03:00:00,0.66232,0.66239,0.66194,0.66217,169900001.0
2006-09-25 03:01:00,0.66213,0.66239,0.66178,0.66224,140900000.0
2006-09-25 03:02:00,0.66212,0.66237,0.66202,0.66227,179299998.0
2006-09-25 03:03:00,0.66232,0.66235,0.662,0.66221,133299999.0
2006-09-25 03:04:00,0.66218,0.66238,0.66197,0.66224,141000000.0
2006-09-25 03:05:00,0.66233,0.66236,0.6618,0.66233,99000000.0
2006-09-25 03:06:00,0.6622,0.6623,0.66195,0.66213,110100000.0
2006-09-25 03:07:00,0.66215,0.6622,0.66194,0.66207,139900000.0
2006-09-25 03:08:00,0.66205,0.66217,0.66181,0.66217,246099999.0
2006-09-25 03:09:00,0.66215,0.66216,0.66185,0.66193,132099999.0
2006-09-25 03:10:00,0.66198,0.66236,0.66196,0.66225,131200000.0
2006-09-25 03:11:00,0.66225,0.66245,0.66208,0.66228,307500001.0
2006-09-25 03:12:00,0.66221,0.66232,0.66193,0.66231,202300001.0
2006-09-25 03:13:00,0.66211,0.6624,0.66205,0.66233,74500000.0
2006-09-25 03:14:00,0.66235,0.6624,0.66226,0.66239,58400000.0
2006-09-25 03:15:00,0.66232,0.66248,0.66195,0.66225,149800002.0
2006-09-25 03:16:00,0.66235,0.66246,0.66216,0.66216,221500002.0
2006-09-25 03:17:00,0.66224,0.6623,0.66213,0.66213,85700000.0
2006-09-25 03:18:00,0.66199,0.66227,0.66198,0.66225,101800000.0
2006-09-25 03:19:00,0.66234,0.66249,0.66205,0.66206,163600003.0
2006-09-25 03:20:00,0.66225,0.66256,0.66196,0.66235,175100000.0
2006-09-25 03:21:00,0.66245,0.66276,0.66234,0.66276,135100000.0
2006-09-25 03:22:00,0.66264,0.66289,0.66246,0.66289,119500000.0
2006-09-25 03:23:00,0.66313,0.66334,0.66307,0.66328,98999999.0
2006-09-25 03:24:00,0.6633,0.66437,0.66304,0.66429,162799998.0
2006-09-25 03:25:00,0.6642,0.6642,0.66356,0.66369,121400000.0
2006-09-25 03:26:00,0.66367,0.66385,0.66345,0.66377,88699999.0
2006-09-25 03:27:00,0.66403,0.66422,0.6636,0.66418,117200000.0
2006-09-25 03:28:00,0.66385,0.66424,0.66368,0.66421,148599999.0
2006-09-25 03:29:00,0.66426,0.66437,0.66392,0.66392,120999998.0
2006-09-25 03:30:00,0.66429,0.66435,0.66366,0.66371,155800001.0
2006-09-25 03:31:00,0.66375,0.66406,0.66368,0.66388,174400002.0
2006-09-25 03:32:00,0.66399,0.66419,0.66379,0.66382,242100002.0
2006-09-25 03:33:00,0.66382,0.66397,0.66354,0.66354,86700001.0
2006-09-25 03:34:00,0.66367,0.66394,0.66367,0.66393,125700001.0
2006-09-25 03:35:00,0.66406,0.66421,0.66377,0.664,150699999.0
2006-09-25 03:36:00,0.66373,0.66397,0.66368,0.66383,94700003.0
2006-09-25 03:37:00,0.66387,0.664,0.66365,0.66372,194600000.0
2006-09-25 03:38:00,0.66394,0.66399,0.6636,0.66377,82700000.0
2006-09-25 03:39:00,0.66391,0.66391,0.66347,0.66369,113400000.0
2006-09-25 03:40:00,0.66341,0.66373,0.66331,0.6636,160899999.0
2006-09-25 03:41:00,0.66364,0.66391,0.66338,0.66363,251499999.0
2006-09-25 03:42:00,0.66369,0.66422,0.66347,0.66381,216100001.0
2006-09-25 03:43:00,0.66395,0.6641,0.66365,0.66407,140400000.0
2006-09-25 03:44:00,0.66406,0.66415,0.66366,0.66393,256700000.0
2006-09-25 03:45:00,0.66406,0.66416,0.66373,0.66408,144399998.0
2006-09-25 03:46:00,0.66408,0.6641,0.66363,0.66383,152700000.0
2006-09-25 03:47:00,0.664,0.66401,0.66373,0.66384,135500000.0
2006-09-25 03:48:00,0.66393,0.66406,0.6635,0.66406,158100000.0
2006-09-25 03:49:00,0.66362,0.66407,0.66362,0.66395,135099999.0
2006-09-25 03:50:00,0.66395,0.66405,0.6638,0.6639,187200001.0
2006-09-25 03:51:00,0.66391,0.66397,0.66363,0.66388,118699999.0
2006-09-25 03:52:00,0.66378,0.66423,0.66377,0.66404,185099998.0
2006-09-25 03:53:00,0.66402,0.66402,0.6637,0.6637,109700001.0
2006-09-25 03:54:00,0.66389,0.66418,0.66366,0.66418,165099999.0
2006-09-25 03:55:00,0.66368,0.66413,0.66364,0.66406,184600000.0
2006-09-25 03:56:00,0.66408,0.6641,0.66379,0.66397,183400001.0
2006-09-25 03:57:00,0.6641,0.6641,0.6637,0.66382,115100000.0
2006-09-25 03:58:00,0.66395,0.66414,0.66377,0.66403,261999998.0
2006-09-25 03:59:00,0.66393,0.66408,0.66355,0.6637,175399999.0
2006-09-25 04:00:00,0.66404,0.66413,0.66371,0.66387,85899999.0
2006-09-25 04:01:00,0.66396,0.66402,0.66336,0.66388,169900001.0
2006-09-25 04:02:00,0.66365,0.66394,0.66359,0.66384,147599997.0
2006-09-25 04:03:00,0.66379,0.66398,0.66359,0.66369,246900001.0
2006-09-25 04:04:00,0.66376,0.66393,0.66364,0.66378,139500000.0
2006-09-25 04:05:00,0.66387,0.66405,0.66353,0.66387,209799999.0
2006-09-25 04:06:00,0.66399,0.66399,0.66361,0.66388,199199998.0
2006-09-25 04:07:00,0.66387,0.66394,0.66362,0.6639,128599999.0
2006-09-25 04:08:00,0.66387,0.66408,0.66368,0.66399,188000001.0
2006-09-25 04:09:00,0.66388,0.66402,0.66371,0.66402,102100002.0
2006-09-25 04:10:00,0.66385,0.66405,0.66371,0.66397,155599998.0
2006-09-25 04:11:00,0.66408,0.66419,0.66374,0.66384,187899999.0
2006-09-25 04:12:00,0.66415,0.66464,0.6638,0.66447,127000002.0
2006-09-25 04:13:00,0.6645,0.6648,0.66429,0.66449,185799996.0
2006-09-25 04:14:00,0.66447,0.66454,0.66413,0.6644,174299998.0
2006-09-25 04:15:00,0.66427,0.6646,0.66427,0.66439,157099998.0
2006-09-25 04:16:00,0.66431,0.66458,0.66412,0.66458,212099998.0
2006-09-25 04:17:00,0.66439,0.66455,0.66411,0.66435,181899999.0
2006-09-25 04:18:00,0.66435,0.6646,0.66419,0.66446,104899999.0
2006-09-25 04:19:00,0.66447,0.66452,0.66409,0.66421,156000000.0
2006-09-25 04:20:00,0.66411,0.66429,0.66382,0.66422,143599998.0
2006-09-25 04:21:00,0.66432,0.66433,0.66371,0.66395,243999998.0
2006-09-25 04:22:00,0.66402,0.66422,0.66399,0.66407,164700001.0
2006-09-25 04:23:00,0.66409,0.66433,0.66382,0.66399,214999997.0
2006-09-25 04:24:00,0.66404,0.6642,0.664,0.66403,98100000.0
2006-09-25 04:25:00,0.66417,0.66423,0.66385,0.66393,120200001.0
2006-09-25 04:26:00,0.66397,0.66422,0.66375,0.66393,239500003.0
2006-09-25 04:27:00,0.66396,0.66418,0.66379,0.66379,149799999.0
2006-09-25 04:28:00,0.66413,0.66422,0.66367,0.66404,257200005.0
2006-09-25 04:29:00,0.66374,0.66424,0.66374,0.66414,153800001.0
2006-09-25 04:30:00,0.6642,0.6644,0.66407,0.66408,181999999.0
2006-09-25 04:31:00,0.66388,0.66436,0.66374,0.66404,192499999.0
2006-09-25 04:32:00,0.66414,0.66442,0.66396,0.66405,131800000.0
2006-09-25 04:33:00,0.66406,0.66434,0.66406,0.6641,186199999.0
2006-09-25 04:34:00,0.66415,0.66438,0.66404,0.66417,99999998.0
2006-09-25 04:35:00,0.66422,0.66429,0.66399,0.66423,127400000.0
2006-09-25 04:36:00,0.66429,0.6644,0.66404,0.66422,208700000.0
2006-09-25 04:37:00,0.66413,0.66427,0.66393,0.66422,99400000.0
2006-09-25 04:38:00,0.66409,0.66435,0.66387,0.66417,186500003.0
2006-09-25 04:39:00,0.66418,0.66439,0.66391,0.66412,149000000.0
2006-09-25 04:40:00,0.66415,0.66426,0.66392,0.66406,133199999.0
2006-09-25 04:41:00,0.66405,0.66412,0.66388,0.66399,155700002.0
2006-09-25 04:42:00,0.66401,0.66404,0.66384,0.66399,172299998.0
2006-09-25 04:43:00,0.66412,0.66436,0.66384,0.66423,172300001.0
2006-09-25 04:44:00,0.66395,0.6642,0.66387,0.66408,144699998.0
2006-09-25 04:45:00,0.66421,0.6643,0.66384,0.66404,160999996.0
2006-09-25 04:46:00,0.66397,0.66425,0.66377,0.66395,199100001.0
2006-09-25 04:47:00,0.66395,0.66417,0.66384,0.66414,155099999.0
2006-09-25 04:48:00,0.66414,0.66424,0.6639,0.66403,203999998.0
2006-09-25 04:49:00,0.66404,0.66429,0.66404,0.6641,186499998.0
2006-09-25 04:50:00,0.66412,0.66418,0.66375,0.66418,206200002.0
2006-09-25 04:51:00,0.66412,0.6642,0.66392,0.66405,110999999.0
2006-09-25 04:52:00,0.6642,0.66435,0.66404,0.66431,80800000.0
2006-09-25 04:53:00,0.66441,0.66449,0.66413,0.66438,148499999.0
2006-09-25 04:54:00,0.66437,0.66447,0.66416,0.6643,174400000.0
2006-09-25 04:55:00,0.66439,0.66451,0.66412,0.66435,181499999.0
2006-09-25 04:56:00,0.66443,0.66461,0.66424,0.66431,264199999.0
2006-09-25 04:57:00,0.66448,0.66451,0.66423,0.66439,190800001.0
2006-09-25 04:58:00,0.66431,0.66454,0.66417,0.66421,119100000.0
2006-09-25 04:59:00,0.66437,0.66451,0.66396,0.66408,213900002.0
2006-09-25 05:00:00,0.66436,0.66442,0.66415,0.66416,165200000.0
2006-09-25 05:01:00,0.66424,0.66442,0.66401,0.66442,235499998.0
2006-09-25 05:02:00,0.66438,0.66438,0.6639,0.66415,109799999.0
2006-09-25 05:03:00,0.66432,0.66432,0.66376,0.6641,141299999.0
2006-09-25 05:04:00,0.66412,0.66427,0.66373,0.66405,239299998.0
2006-09-25 05:05:00,0.6641,0.66423,0.66391,0.66393,88799999.0
2006-09-25 05:06:00,0.66416,0.66423,0.66404,0.66412,112999999.0
2006-09-25 05:07:00,0.66417,0.66427,0.66386,0.66414,106600000.0
2006-09-25 05:08:00,0.66409,0.66422,0.66378,0.66422,297100000.0
2006-09-25 05:09:00,0.66408,0.66437,0.66391,0.66433,152700001.0
2006-09-25 05:10:00,0.66421,0.66433,0.66405,0.66424,50000000.0
2006-09-25 05:11:00,0.66422,0.66443,0.66391,0.66417,221499999.0
2006-09-25 05:12:00,0.66424,0.66439,0.66406,0.66416,177900003.0
2006-09-25 05:13:00,0.66417,0.66451,0.66404,0.66437,196799997.0
2006-09-25 05:14:00,0.66447,0.66462,0.66397,0.66434,205399997.0
2006-09-25 05:15:00,0.66434,0.66474,0.66427,0.66453,131600001.0
2006-09-25 05:16:00,0.66458,0.66468,0.66434,0.66458,179499999.0
2006-09-25 05:17:00,0.66458,0.66471,0.66448,0.66457,92500000.0
2006-09-25 05:18:00,0.66456,0.66469,0.66423,0.66435,204700000.0
2006-09-25 05:19:00,0.66441,0.66461,0.66426,0.66437,89300001.0
2006-09-25 05:20:00,0.66448,0.66462,0.66436,0.66458,104899998.0
2006-09-25 05:21:00,0.66465,0.66477,0.66435,0.66468,161600001.0
2006-09-25 05:22:00,0.66449,0.66494,0.66448,0.66485,126100002.0
2006-09-25 05:23:00,0.66494,0.66509,0.66457,0.66502,120299999.0
2006-09-25 05:24:00,0.66519,0.66571,0.66519,0.6654,177000001.0
2006-09-25 05:25:00,0.66535,0.66567,0.6649,0.66566,207199999.0
2006-09-25 05:26:00,0.66583,0.66613,0.66563,0.6659,110000000.0
2006-09-25 05:27:00,0.66575,0.66606,0.66553,0.66586,112699999.0
2006-09-25 05:28:00,0.66584,0.66594,0.66553,0.66566,169800000.0
2006-09-25 05:29:00,0.66556,0.66586,0.66542,0.66571,141099999.0
2006-09-25 05:30:00,0.66587,0.66602,0.66559,0.66595,210000002.0
2006-09-25 05:31:00,0.66588,0.66621,0.66569,0.66601,134500004.0
2006-09-25 05:32:00,0.66603,0.66613,0.66567,0.66613,145299999.0
2006-09-25 05:33:00,0.66598,0.66626,0.6658,0.66595,91400000.0
2006-09-25 05:34:00,0.66616,0.66624,0.66568,0.66581,173199999.0
2006-09-25 05:35:00,0.66604,0.66622,0.66562,0.66594,179300003.0
2006-09-25 05:36:00,0.66598,0.66604,0.6657,0.66597,125799999.0
2006-09-25 05:37:00,0.6662,0.6662,0.6658,0.66609,142800000.0
2006-09-25 05:38:00,0.66619,0.66619,0.66565,0.66603,153099999.0
2006-09-25 05:39:00,0.66571,0.66607,0.66567,0.66607,124300001.0
2006-09-25 05:40:00,0.66572,0.66584,0.66551,0.66578,159699999.0
2006-09-25 05:41:00,0.66585,0.6659,0.66558,0.6657,65000000.0
2006-09-25 05:42:00,0.6658,0.66604,0.66556,0.66581,181000000.0
2006-09-25 05:43:00,0.66579,0.66593,0.66553,0.6656,106200000.0
2006-09-25 05:44:00,0.66563,0.66581,0.66549,0.66553,114900001.0
2006-09-25 05:45:00,0.66572,0.66581,0.66553,0.66576,203099999.0
2006-09-25 05:46:00,0.66579,0.66586,0.66558,0.66568,147100002.0
2006-09-25 05:47:00,0.6657,0.6659,0.66546,0.66586,176100001.0
2006-09-25 05:48:00,0.66593,0.66597,0.66563,0.66594,170900001.0
2006-09-25 05:49:00,0.66599,0.66621,0.66559,0.66589,191300002.0
2006-09-25 05:50:00,0.66572,0.66624,0.66537,0.66576,234199999.0
2006-09-25 05:51:00,0.66587,0.66597,0.66565,0.66589,172799998.0
2006-09-25 05:52:00,0.66576,0.66588,0.66561,0.66586,114400000.0
2006-09-25 05:53:00,0.6657,0.66596,0.66559,0.66596,62700000.0
2006-09-25 05:54:00,0.66585,0.66605,0.66566,0.66591,186800000.0
2006-09-25 05:55:00,0.66593,0.66611,0.66556,0.66585,228399998.0
2006-09-25 05:56:00,0.66593,0.66597,0.66558,0.66562,142399997.0
2006-09-25 05:57:00,0.66571,0.66593,0.66555,0.66575,172499999.0
2006-09-25 05:58:00,0.66587,0.666,0.66575,0.66599,88399999.0
2006-09-25 05:59:00,0.66611,0.66641,0.66588,0.6661,99799999.0
2006-09-25 06:00:00,0.6661,0.66671,0.6661,0.66671,127599998.0
2006-09-25 06:01:00,0.66678,0.66691,0.66644,0.66675,119700000.0
2006-09-25 06:02:00,0.66684,0.66752,0.6666,0.66706,154700000.0
2006-09-25 06:03:00,0.66709,0.66722,0.66682,0.66715,151700003.0
2006-09-25 06:04:00,0.66704,0.66748,0.66647,0.66725,184899998.0
2006-09-25 06:05:00,0.66744,0.66768,0.66703,0.6675,200600001.0
2006-09-25 06:06:00,0.66779,0.66799,0.66747,0.66799,99400000.0
2006-09-25 06:07:00,0.66792,0.66797,0.66721,0.66755,292699995.0
2006-09-25 06:08:00,0.66776,0.66797,0.6674,0.66776,175200000.0
2006-09-25 06:09:00,0.66779,0.66779,0.66744,0.66772,154600000.0
2006-09-25 06:10:00,0.66789,0.66805,0.66761,0.66764,172899999.0
2006-09-25 06:11:00,0.66782,0.66798,0.66759,0.66797,50200000.0
2006-09-25 06:12:00,0.66801,0.66813,0.66773,0.66807,129700000.0
2006-09-25 06:13:00,0.66796,0.66804,0.66768,0.66783,133899999.0
2006-09-25 06:14:00,0.66775,0.66818,0.66761,0.66815,122499999.0
2006-09-25 06:15:00,0.66819,0.66824,0.6678,0.66785,174500002.0
2006-09-25 06:16:00,0.66766,0.66805,0.66763,0.668,44000000.0
2006-09-25 06:17:00,0.66791,0.66811,0.6676,0.66794,200100001.0
2006-09-25 06:18:00,0.66786,0.6679,0.66754,0.66771,304399998.0
2006-09-25 06:19:00,0.66793,0.668,0.6674,0.66771,107899999.0
2006-09-25 06:20:00,0.66763,0.66778,0.66757,0.66774,88300000.0
2006-09-25 06:21:00,0.66756,0.66794,0.6674,0.66789,136399999.0
2006-09-25 06:22:00,0.66777,0.6679,0.66751,0.66778,94699999.0
2006-09-25 06:23:00,0.66779,0.6678,0.66739,0.66768,237900000.0
2006-09-25 06:24:00,0.66774,0.66777,0.66728,0.66761,165500001.0
2006-09-25 06:25:00,0.66761,0.66784,0.66742,0.66753,130400000.0
2006-09-25 06:26:00,0.66763,0.66774,0.66752,0.66752,145500000.0
2006-09-25 06:27:00,0.66768,0.66783,0.66744,0.66744,161299999.0
2006-09-25 06:28:00,0.66764,0.66768,0.66735,0.66753,179500000.0
2006-09-25 06:29:00,0.66766,0.66776,0.66736,0.66765,116400000.0
2006-09-25 06:30:00,0.66765,0.66785,0.66737,0.66763,163500004.0
2006-09-25 06:31:00,0.66762,0.66783,0.66737,0.66757,258900003.0
2006-09-25 06:32:00,0.66764,0.66783,0.66737,0.66761,163200000.0
2006-09-25 06:33:00,0.66755,0.66794,0.66754,0.66777,201899999.0
2006-09-25 06:34:00,0.66791,0.66793,0.66763,0.66783,143399998.0
2006-09-25 06:35:00,0.66782,0.66799,0.66745,0.66776,204599999.0
2006-09-25 06:36:00,0.66763,0.6678,0.66749,0.66768,145700002.0
2006-09-25 06:37:00,0.66754,0.66781,0.66741,0.66768,131200001.0
2006-09-25 06:38:00,0.66735,0.66752,0.66711,0.66739,102700000.0
2006-09-25 06:39:00,0.66712,0.66723,0.66692,0.66703,96900001.0
2006-09-25 06:40:00,0.66727,0.66763,0.66712,0.66723,169199997.0
2006-09-25 06:41:00,0.66708,0.66732,0.66708,0.66715,100999999.0
2006-09-25 06:42:00,0.667,0.6674,0.667,0.66737,304400000.0
2006-09-25 06:43:00,0.66722,0.66733,0.66681,0.66694,181400000.0
2006-09-25 06:44:00,0.66692,0.6673,0.66679,0.66715,183200000.0
2006-09-25 06:45:00,0.66711,0.66725,0.66695,0.6672,123600000.0
2006-09-25 06:46:00,0.66709,0.66723,0.66687,0.66723,154400000.0
2006-09-25 06:47:00,0.66716,0.66724,0.66692,0.66718,162699999.0
2006-09-25 06:48:00,0.66727,0.66732,0.6668,0.66704,152800001.0
2006-09-25 06:49:00,0.66719,0.66719,0.66684,0.66708,88900000.0
2006-09-25 06:50:00,0.66701,0.66722,0.66701,0.66714,103600001.0
2006-09-25 06:51:00,0.66703,0.66731,0.66684,0.66715,193900000.0
2006-09-25 06:52:00,0.66709,0.66731,0.66693,0.66708,153000000.0
2006-09-25 06:53:00,0.66707,0.66723,0.6667,0.66688,141500000.0
2006-09-25 06:54:00,0.6671,0.66715,0.66693,0.6671,173399999.0
2006-09-25 06:55:00,0.66701,0.66757,0.66692,0.66748,158600001.0
2006-09-25 06:56:00,0.66764,0.66764,0.66723,0.66741,201699998.0
2006-09-25 06:57:00,0.66768,0.66768,0.66734,0.66764,186600001.0
2006-09-25 06:58:00,0.66747,0.66757,0.6671,0.6674,158600000.0
2006-09-25 06:59:00,0.66736,0.66747,0.66723,0.66746,115800000.0
2006-09-25 07:00:00,0.66747,0.66747,0.66715,0.66732,107499999.0
2006-09-25 07:01:00,0.66752,0.66759,0.66706,0.66716,151199999.0
2006-09-25 07:02:00,0.66724,0.66729,0.66675,0.66725,171800001.0
2006-09-25 07:03:00,0.66731,0.66744,0.6668,0.66711,206399998.0
2006-09-25 07:04:00,0.66711,0.6672,0.66688,0.66718,102999999.0
2006-09-25 07:05:00,0.66722,0.66731,0.66671,0.66698,83499999.0
2006-09-25 07:06:00,0.667,0.66713,0.66678,0.66685,123900000.0
2006-09-25 07:07:00,0.66682,0.66708,0.66656,0.66686,204500003.0
2006-09-25 07:08:00,0.6667,0.66711,0.6663,0.6669,172699999.0
2006-09-25 07:09:00,0.66695,0.66713,0.66671,0.66673,165699998.0
2006-09-25 07:10:00,0.66663,0.66704,0.66659,0.66697,138499999.0
2006-09-25 07:11:00,0.66665,0.667,0.66665,0.66665,112199999.0
2006-09-25 07:12:00,0.6666,0.66703,0.6666,0.66694,95500000.0
2006-09-25 07:13:00,0.66674,0.66707,0.66666,0.66699,70000000.0
2006-09-25 07:14:00,0.66705,0.66708,0.6666,0.667,149800002.0
2006-09-25 07:15:00,0.66687,0.66695,0.66656,0.66656,200899999.0
2006-09-25 07:16:00,0.66653,0.6671,0.66653,0.66676,168699999.0
2006-09-25 07:17:00,0.66667,0.66695,0.66647,0.66695,95500000.0
2006-09-25 07:18:00,0.66704,0.6672,0.66669,0.66692,216599995.0
2006-09-25 07:19:00,0.66719,0.66729,0.66676,0.66685,193199999.0
2006-09-25 07:20:00,0.66733,0.66733,0.66681,0.66712,175699998.0
2006-09-25 07:21:00,0.66683,0.66714,0.66662,0.66686,155300000.0
2006-09-25 07:22:00,0.66693,0.66712,0.66667,0.66667,127600000.0
2006-09-25 07:23:00,0.66687,0.66696,0.66658,0.66677,147699999.0
2006-09-25 07:24:00,0.66692,0.66695,0.66668,0.66692,92200000.0
2006-09-25 07:25:00,0.66685,0.66693,0.66648,0.66682,155400000.0
2006-09-25 07:26:00,0.66686,0.66705,0.66668,0.66698,209799999.0
2006-09-25 07:27:00,0.66694,0.66723,0.66641,0.66641,216500000.0
2006-09-25 07:28:00,0.66699,0.66702,0.66651,0.66661,97300000.0
2006-09-25 07:29:00,0.667,0.66704,0.6665,0.66658,214899999.0
2006-09-25 07:30:00,0.66646,0.66697,0.66629,0.66673,130300001.0
2006-09-25 07:31:00,0.66658,0.66696,0.66647,0.6669,166000002.0
2006-09-25 07:32:00,0.66675,0.66684,0.66652,0.6666,137899998.0
2006-09-25 07:33:00,0.6667,0.66701,0.66636,0.66692,166700000.0
2006-09-25 07:34:00,0.66651,0.66708,0.66637,0.66672,168800002.0
2006-09-25 07:35:00,0.66667,0.66698,0.66645,0.66645,114400000.0
2006-09-25 07:36:00,0.66658,0.66684,0.66619,0.6663,162200001.0
2006-09-25 07:37:00,0.6662,0.66664,0.6662,0.66658,186099998.0
2006-09-25 07:38:00,0.66675,0.667,0.66622,0.66653,161999999.0
2006-09-25 07:39:00,0.66649,0.66663,0.66617,0.66654,122900002.0
2006-09-25 07:40:00,0.66647,0.66679,0.66617,0.66651,171199999.0
2006-09-25 07:41:00,0.66626,0.6668,0.66626,0.66673,85400000.0
2006-09-25 07:42:00,0.66623,0.66667,0.66621,0.66647,176200002.0
2006-09-25 07:43:00,0.66661,0.66692,0.66618,0.66628,279399998.0
2006-09-25 07:44:00,0.66684,0.66688,0.66644,0.66682,162999997.0
2006-09-25 07:45:00,0.66681,0.66685,0.6664,0.66677,179000000.0
2006-09-25 07:46:00,0.66688,0.66701,0.66655,0.66701,161700000.0
2006-09-25 07:47:00,0.66685,0.66698,0.6665,0.66657,102500000.0
2006-09-25 07:48:00,0.66674,0.66686,0.66623,0.66665,148200000.0
2006-09-25 07:49:00,0.66637,0.66677,0.66635,0.66671,194300000.0
2006-09-25 07:50:00,0.66654,0.66655,0.66625,0.66626,137900000.0
2006-09-25 07:51:00,0.66636,0.66671,0.6661,0.66614,198700000.0
2006-09-25 07:52:00,0.66632,0.66656,0.66615,0.66655,115299999.0
2006-09-25 07:53:00,0.66663,0.66677,0.66633,0.66655,179300001.0
2006-09-25 07:54:00,0.66669,0.6669,0.66652,0.66677,102200000.0
2006-09-25 07:55:00,0.66664,0.66682,0.66631,0.66674,142500000.0
2006-09-25 07:56:00,0.66682,0.66686,0.66643,0.66658,84400000.0
2006-09-25 07:57:00,0.66666,0.66679,0.66621,0.66636,191700000.0
2006-09-25 07:58:00,0.66668,0.66689,0.66648,0.66653,122900000.0
2006-09-25 07:59:00,0.66638,0.66651,0.66617,0.66621,122600000.0
2006-09-25 08:00:00,0.6666,0.66678,0.66618,0.66654,232200000.0
2006-09-25 08:01:00,0.66635,0.66652,0.66617,0.66641,208700005.0
2006-09-25 08:02:00,0.66656,0.66664,0.66612,0.66648,177799998.0
2006-09-25 08:03:00,0.66644,0.66666,0.66607,0.66638,159299998.0
2006-09-25 08:04:00,0.66643,0.66678,0.6662,0.6666,134000000.0
2006-09-25 08:05:00,0.66687,0.66699,0.66619,0.66673,154500001.0
2006-09-25 08:06:00,0.66672,0.66688,0.66628,0.66648,223600001.0
2006-09-25 08:07:00,0.66638,0.66708,0.66635,0.66679,194500001.0
2006-09-25 08:08:00,0.6667,0.66677,0.66637,0.66673,241700000.0
2006-09-25 08:09:00,0.66666,0.66677,0.66639,0.66669,101500000.0
2006-09-25 08:10:00,0.66677,0.66681,0.66628,0.66664,118999998.0
2006-09-25 08:11:00,0.66659,0.66674,0.66632,0.66666,116400000.0
2006-09-25 08:12:00,0.66665,0.66683,0.66644,0.66675,167100001.0
2006-09-25 08:13:00,0.66665,0.66677,0.66625,0.66646,265200000.0
2006-09-25 08:14:00,0.66665,0.6667,0.66646,0.66657,104099999.0
2006-09-25 08:15:00,0.6664,0.66663,0.66599,0.66634,131499999.0
2006-09-25 08:16:00,0.6663,0.66649,0.66609,0.66632,115299999.0
2006-09-25 08:17:00,0.66651,0.66656,0.66613,0.66639,114800001.0
2006-09-25 08:18:00,0.66666,0.66673,0.66605,0.6662,218599994.0
2006-09-25 08:19:00,0.66626,0.66652,0.66597,0.66652,184299997.0
2006-09-25 08:20:00,0.66656,0.66656,0.66605,0.66636,115600001.0
2006-09-25 08:21:00,0.66636,0.6665,0.66609,0.66619,240000000.0
2006-09-25 08:22:00,0.66625,0.6665,0.66615,0.6665,136999999.0
2006-09-25 08:23:00,0.66641,0.66642,0.66614,0.66622,83699998.0
2006-09-25 08:24:00,0.66638,0.6665,0.66611,0.6665,119099997.0
2006-09-25 08:25:00,0.66653,0.66653,0.66608,0.66619,150800003.0
2006-09-25 08:26:00,0.66617,0.66627,0.66579,0.66622,135099999.0
2006-09-25 08:27:00,0.66615,0.66647,0.66587,0.66647,143600000.0
2006-09-25 08:28:00,0.66647,0.66652,0.66609,0.66632,159199999.0
2006-09-25 08:29:00,0.6664,0.6664,0.66598,0.66598,100400000.0
2006-09-25 08:30:00,0.66604,0.66642,0.66592,0.66592,189499999.0
2006-09-25 08:31:00,0.66615,0.6663,0.66592,0.66628,89300000.0
2006-09-25 08:32:00,0.66625,0.6664,0.66601,0.66633,140300000.0
2006-09-25 08:33:00,0.66622,0.66641,0.6656,0.66637,168100000.0
2006-09-25 08:34:00,0.66642,0.66663,0.66604,0.66646,116699999.0
2006-09-25 08:35:00,0.66649,0.66653,0.66636,0.66646,79399999.0
2006-09-25 08:36:00,0.66628,0.66686,0.6661,0.66655,145300001.0
2006-09-25 08:37:00,0.66656,0.66675,0.66637,0.6666,107500000.0
2006-09-25 08:38:00,0.66659,0.66667,0.66619,0.66667,182000000.0
2006-09-25 08:39:00,0.66657,0.6667,0.66626,0.66654,154800001.0
2006-09-25 08:40:00,0.66642,0.66659,0.66635,0.66659,82099999.0
2006-09-25 08:41:00,0.66635,0.66644,0.66605,0.66618,114599998.0
2006-09-25 08:42:00,0.66629,0.66658,0.66611,0.6662,86699999.0
2006-09-25 08:43:00,0.66631,0.66661,0.66604,0.66661,208999999.0
2006-09-25 08:44:00,0.66647,0.66653,0.66608,0.66618,170500001.0
2006-09-25 08:45:00,0.66622,0.66641,0.66609,0.66629,98700000.0
2006-09-25 08:46:00,0.6661,0.66627,0.66581,0.66622,167300000.0
2006-09-25 08:47:00,0.66602,0.6664,0.66587,0.66636,257300002.0
2006-09-25 08:48:00,0.66656,0.66673,0.66615,0.66662,127899999.0
2006-09-25 08:49:00,0.66653,0.66685,0.66638,0.6666,110400000.0
2006-09-25 08:50:00,0.66671,0.66705,0.66635,0.66677,250299998.0
2006-09-25 08:51:00,0.66693,0.66694,0.66649,0.6667,104600001.0
2006-09-25 08:52:00,0.66664,0.66697,0.66645,0.66691,242300000.0
2006-09-25 08:53:00,0.66685,0.66696,0.66651,0.66688,132799999.0
2006-09-25 08:54:00,0.66684,0.66691,0.66631,0.66669,194099999.0
2006-09-25 08:55:00,0.66648,0.66688,0.66622,0.66688,164999998.0
2006-09-25 08:56:00,0.66665,0.66685,0.66616,0.66653,114699998.0
2006-09-25 08:57:00,0.66654,0.66703,0.66654,0.66695,104800001.0
2006-09-25 08:58:00,0.66676,0.66714,0.66644,0.66701,225399998.0
2006-09-25 08:59:00,0.66687,0.66719,0.66673,0.66716,197500001.0
2006-09-25 09:00:00,0.66688,0.66772,0.66688,0.66772,148899999.0
2006-09-25 09:01:00,0.66785,0.66793,0.66741,0.66776,107099999.0
2006-09-25 09:02:00,0.66757,0.66781,0.66725,0.66759,62199999.0
2006-09-25 09:03:00,0.66753,0.66778,0.66742,0.66766,104100000.0
2006-09-25 09:04:00,0.66759,0.66802,0.66739,0.66771,262399994.0
2006-09-25 09:05:00,0.66782,0.66786,0.66736,0.66752,112999998.0
2006-09-25 09:06:00,0.66743,0.66794,0.66743,0.66794,104100002.0
2006-09-25 09:07:00,0.6677,0.66772,0.66722,0.66739,204600000.0
2006-09-25 09:08:00,0.6675,0.66779,0.66748,0.66757,110999999.0
2006-09-25 09:09:00,0.66754,0.66783,0.66747,0.66765,220200001.0
2006-09-25 09:10:00,0.66764,0.66783,0.66727,0.66735,139100000.0
2006-09-25 09:11:00,0.66765,0.66773,0.66745,0.66764,123200004.0
2006-09-25 09:12:00,0.66748,0.66794,0.66736,0.66794,94600000.0
2006-09-25 09:13:00,0.66798,0.66811,0.6677,0.66804,115899999.0
2006-09-25 09:14:00,0.66794,0.66813,0.6676,0.66784,78100000.0
2006-09-25 09:15:00,0.66807,0.66821,0.66765,0.66789,173300000.0
2006-09-25 09:16:00,0.66775,0.668,0.66763,0.66788,124899999.0
2006-09-25 09:17:00,0.66782,0.66787,0.66724,0.66725,192099998.0
2006-09-25 09:18:00,0.66741,0.66762,0.66708,0.66745,168000000.0
2006-09-25 09:19:00,0.66749,0.66761,0.66709,0.66716,116400001.0
2006-09-25 09:20:00,0.66729,0.66751,0.6669,0.66707,178200003.0
2006-09-25 09:21:00,0.66688,0.66715,0.66684,0.6671,161900000.0
2006-09-25 09:22:00,0.66719,0.66734,0.66685,0.66689,106500000.0
2006-09-25 09:23:00,0.66696,0.66714,0.66637,0.66692,256299999.0
2006-09-25 09:24:00,0.66677,0.66701,0.66648,0.6669,101699999.0
2006-09-25 09:25:00,0.6665,0.66667,0.66625,0.66645,142800000.0
2006-09-25 09:26:00,0.66667,0.66677,0.66609,0.66649,146100000.0
2006-09-25 09:27:00,0.66639,0.66675,0.66627,0.66627,164100000.0
2006-09-25 09:28:00,0.66664,0.66667,0.66603,0.66608,92600000.0
2006-09-25 09:29:00,0.66633,0.66651,0.6661,0.6662,93399999.0
2006-09-25 09:30:00,0.66629,0.66672,0.66611,0.66672,126100001.0
2006-09-25 09:31:00,0.66674,0.66677,0.66632,0.66654,74100000.0
2006-09-25 09:32:00,0.66654,0.66681,0.66627,0.66669,204100002.0
2006-09-25 09:33:00,0.66672,0.66683,0.66636,0.66648,244600001.0
2006-09-25 09:34:00,0.66647,0.66668,0.66638,0.66653,149500000.0
2006-09-25 09:35:00,0.66652,0.66684,0.66608,0.66664,194400001.0
2006-09-25 09:36:00,0.66649,0.66693,0.66642,0.66653,136800001.0
2006-09-25 09:37:00,0.66664,0.66686,0.6666,0.66661,163200001.0
2006-09-25 09:38:00,0.66667,0.6669,0.66638,0.6665,195000000.0
2006-09-25 09:39:00,0.66693,0.66704,0.66657,0.66702,196399999.0
2006-09-25 09:40:00,0.66717,0.66728,0.66678,0.66723,133600001.0
2006-09-25 09:41:00,0.66696,0.66723,0.66679,0.66679,237999997.0
2006-09-25 09:42:00,0.66712,0.66723,0.66692,0.66703,107500001.0
2006-09-25 09:43:00,0.66703,0.66754,0.66672,0.66754,173400000.0
2006-09-25 09:44:00,0.66778,0.66786,0.66715,0.66739,149900000.0
2006-09-25 09:45:00,0.66749,0.66759,0.66716,0.6674,93999999.0
2006-09-25 09:46:00,0.66727,0.66738,0.66693,0.66728,178299998.0
2006-09-25 09:47:00,0.66745,0.66766,0.66726,0.66765,109200000.0
2006-09-25 09:48:00,0.66762,0.6677,0.66735,0.66765,110300000.0
2006-09-25 09:49:00,0.66748,0.66787,0.66736,0.66767,69800000.0
2006-09-25 09:50:00,0.66781,0.66793,0.66742,0.66754,218700001.0
2006-09-25 09:51:00,0.66753,0.66795,0.66748,0.66778,127600000.0
2006-09-25 09:52:00,0.66784,0.66807,0.66754,0.66799,213300001.0
2006-09-25 09:53:00,0.66796,0.66796,0.6675,0.66751,111700000.0
2006-09-25 09:54:00,0.66751,0.6677,0.66733,0.66738,128100002.0
2006-09-25 09:55:00,0.66752,0.66766,0.66726,0.66735,110700002.0
2006-09-25 09:56:00,0.66734,0.66778,0.66723,0.66748,162700003.0
2006-09-25 09:57:00,0.66751,0.66806,0.66739,0.66796,154199999.0
2006-09-25 09:58:00,0.66796,0.66803,0.66764,0.66798,81800000.0
2006-09-25 09:59:00,0.66777,0.66835,0.66777,0.66835,109499998.0
2006-09-25 10:00:00,0.66812,0.66836,0.66794,0.6683,95700001.0
2006-09-25 10:01:00,0.66846,0.66865,0.66791,0.66791,178799998.0
2006-09-25 10:02:00,0.66825,0.6685,0.66796,0.66819,172500001.0
2006-09-25 10:03:00,0.66817,0.66849,0.66799,0.66846,204099998.0
2006-09-25 10:04:00,0.66804,0.66863,0.66798,0.66825,159200000.0
2006-09-25 10:05:00,0.66867,0.66885,0.66837,0.66856,66600000.0
2006-09-25 10:06:00,0.66826,0.66886,0.66809,0.66824,240399998.0
2006-09-25 10:07:00,0.66828,0.66858,0.66799,0.6685,144900001.0
2006-09-25 10:08:00,0.66831,0.66851,0.6682,0.6684,88799999.0
2006-09-25 10:09:00,0.66831,0.66854,0.66811,0.66828,144600000.0
2006-09-25 10:10:00,0.6684,0.66853,0.66807,0.66841,215999999.0
2006-09-25 10:11:00,0.66803,0.66857,0.66795,0.66812,76700000.0
2006-09-25 10:12:00,0.66826,0.66858,0.66818,0.66855,171800000.0
2006-09-25 10:13:00,0.66861,0.66861,0.66829,0.66852,99900000.0
2006-09-25 10:14:00,0.66843,0.66872,0.66838,0.66859,104200002.0
2006-09-25 10:15:00,0.66851,0.66879,0.66834,0.66852,98100000.0
2006-09-25 10:16:00,0.66871,0.66893,0.66853,0.66883,291199999.0
2006-09-25 10:17:00,0.66881,0.66933,0.66867,0.66926,200099999.0
2006-09-25 10:18:00,0.66954,0.66978,0.66891,0.66925,123200000.0
2006-09-25 10:19:00,0.66934,0.67035,0.66933,0.67017,157300000.0
2006-09-25 10:20:00,0.67007,0.67037,0.66968,0.67011,174600000.0
2006-09-25 10:21:00,0.67018,0.67018,0.66942,0.66978,172599998.0
2006-09-25 10:22:00,0.66938,0.6699,0.66931,0.66975,108700002.0
2006-09-25 10:23:00,0.6697,0.67009,0.66942,0.67003,198399999.0
2006-09-25 10:24:00,0.6699,0.67004,0.66946,0.66982,80600000.0
2006-09-25 10:25:00,0.66985,0.66995,0.66941,0.66946,174799999.0
2006-09-25 10:26:00,0.66954,0.66988,0.6692,0.66948,212300001.0
2006-09-25 10:27:00,0.66965,0.6698,0.66951,0.6698,137500001.0
2006-09-25 10:28:00,0.66992,0.66997,0.66936,0.66958,192600000.0
2006-09-25 10:29:00,0.66991,0.66996,0.6694,0.66962,105199999.0
2006-09-25 10:30:00,0.66964,0.66965,0.66908,0.66931,212699999.0
2006-09-25 10:31:00,0.66952,0.66975,0.66902,0.66961,142300001.0
2006-09-25 10:32:00,0.66957,0.66964,0.66914,0.66917,54200000.0
2006-09-25 10:33:00,0.66899,0.66976,0.66897,0.66972,223399998.0
2006-09-25 10:34:00,0.6693,0.66984,0.66917,0.66982,147500000.0
2006-09-25 10:35:00,0.66974,0.66994,0.66938,0.66994,190500000.0
2006-09-25 10:36:00,0.6696,0.66986,0.66936,0.66984,108100000.0
2006-09-25 10:37:00,0.66957,0.66972,0.66939,0.66951,198399995.0
2006-09-25 10:38:00,0.66941,0.66965,0.66927,0.66951,111400001.0
2006-09-25 10:39:00,0.66962,0.66983,0.66929,0.66957,134799999.0
2006-09-25 10:40:00,0.66922,0.66988,0.66922,0.66988,176399999.0
2006-09-25 10:41:00,0.66968,0.66979,0.66935,0.66962,149200002.0
2006-09-25 10:42:00,0.66972,0.66992,0.66923,0.66983,211200003.0
2006-09-25 10:43:00,0.66978,0.67003,0.66952,0.67,205500000.0
2006-09-25 10:44:00,0.66986,0.67006,0.66954,0.66958,148299999.0
2006-09-25 10:45:00,0.66996,0.67005,0.66962,0.66993,209800002.0
2006-09-25 10:46:00,0.66983,0.66995,0.66946,0.66983,168800001.0
2006-09-25 10:47:00,0.66972,0.66985,0.66919,0.66975,326900002.0
2006-09-25 10:48:00,0.66968,0.66968,0.66926,0.66943,82099999.0
2006-09-25 10:49:00,0.66907,0.66953,0.66886,0.66922,242199999.0
2006-09-25 10:50:00,0.66899,0.66961,0.66899,0.66961,66900000.0
2006-09-25 10:51:00,0.66969,0.66975,0.66887,0.6694,123499998.0
2006-09-25 10:52:00,0.6696,0.66975,0.66922,0.66932,125100000.0
2006-09-25 10:53:00,0.66909,0.66929,0.66889,0.66921,121000000.0
2006-09-25 10:54:00,0.66906,0.66925,0.66886,0.66897,195300000.0
2006-09-25 10:55:00,0.66902,0.66917,0.66862,0.66899,120500001.0
2006-09-25 10:56:00,0.66884,0.66917,0.66863,0.66917,104600000.0
2006-09-25 10:57:00,0.66929,0.66929,0.66872,0.66913,112399999.0
2006-09-25 10:58:00,0.66895,0.66918,0.66879,0.66915,135100000.0
2006-09-25 10:59:00,0.66883,0.66923,0.66875,0.66923,175999999.0
2006-09-25 11:00:00,0.66889,0.6694,0.66859,0.66927,280499999.0
2006-09-25 11:01:00,0.66924,0.66924,0.66856,0.66873,327400002.0
2006-09-25 11:02:00,0.66907,0.66908,0.66851,0.66869,169000000.0
2006-09-25 11:03:00,0.66878,0.66914,0.66865,0.66895,140300000.0
2006-09-25 11:04:00,0.66914,0.66914,0.66869,0.66874,157600001.0
2006-09-25 11:05:00,0.66863,0.66914,0.66852,0.66906,124500000.0
2006-09-25 11:06:00,0.66914,0.66923,0.6687,0.66885,92299999.0
2006-09-25 11:07:00,0.66918,0.66918,0.66875,0.6691,155099999.0
2006-09-25 11:08:00,0.66907,0.66918,0.66881,0.66913,166499999.0
2006-09-25 11:09:00,0.66884,0.669,0.66824,0.66858,143399999.0
2006-09-25 11:10:00,0.66864,0.66884,0.66841,0.66869,245800002.0
2006-09-25 11:11:00,0.66847,0.66882,0.66825,0.66825,211899999.0
2006-09-25 11:12:00,0.66865,0.66871,0.66833,0.66857,123699999.0
2006-09-25 11:13:00,0.66853,0.66867,0.6681,0.66848,180399999.0
2006-09-25 11:14:00,0.66846,0.66846,0.66803,0.66827,186599999.0
2006-09-25 11:15:00,0.66851,0.66851,0.668,0.66818,155900000.0
2006-09-25 11:16:00,0.66809,0.66851,0.66798,0.66845,154499999.0
2006-09-25 11:17:00,0.66859,0.66867,0.66808,0.66823,203499999.0
2006-09-25 11:18:00,0.66816,0.66855,0.66802,0.66834,167500000.0
2006-09-25 11:19:00,0.6682,0.66858,0.66806,0.66827,211300001.0
2006-09-25 11:20:00,0.66844,0.66882,0.66833,0.66882,122199998.0
2006-09-25 11:21:00,0.6687,0.66901,0.6682,0.66841,216900001.0
2006-09-25 11:22:00,0.66858,0.66865,0.66817,0.66837,221099998.0
2006-09-25 11:23:00,0.66862,0.66868,0.66807,0.66839,200300001.0
2006-09-25 11:24:00,0.66838,0.66875,0.6682,0.66855,204500000.0
2006-09-25 11:25:00,0.66845,0.66879,0.66818,0.66844,158700000.0
2006-09-25 11:26:00,0.66864,0.66864,0.66817,0.66823,244900003.0
2006-09-25 11:27:00,0.66855,0.66868,0.6681,0.66837,140500001.0
2006-09-25 11:28:00,0.6684,0.66857,0.66811,0.6682,168000001.0
2006-09-25 11:29:00,0.66835,0.6685,0.66793,0.66822,164699996.0
2006-09-25 11:30:00,0.66809,0.66857,0.66793,0.66824,209699998.0
2006-09-25 11:31:00,0.66815,0.66836,0.66788,0.66827,326600000.0
2006-09-25 11:32:00,0.66807,0.66825,0.66775,0.66809,77300000.0
2006-09-25 11:33:00,0.66804,0.66824,0.66788,0.66807,137200000.0
2006-09-25 11:34:00,0.66835,0.66835,0.66784,0.66816,199500000.0
2006-09-25 11:35:00,0.66811,0.66834,0.66784,0.66784,119100000.0
2006-09-25 11:36:00,0.66817,0.66826,0.66785,0.66805,220100000.0
2006-09-25 11:37:00,0.66817,0.66835,0.66796,0.66832,88899999.0
2006-09-25 11:38:00,0.6681,0.66827,0.66774,0.6681,255300000.0
2006-09-25 11:39:00,0.66813,0.66838,0.6677,0.66781,200599998.0
2006-09-25 11:40:00,0.66787,0.66831,0.66778,0.66813,179800002.0
2006-09-25 11:41:00,0.66817,0.66822,0.66781,0.66781,138800000.0
2006-09-25 11:42:00,0.66798,0.66813,0.66783,0.66794,142700001.0
2006-09-25 11:43:00,0.66788,0.66823,0.66772,0.66811,188200000.0
2006-09-25 11:44:00,0.66808,0.66835,0.66778,0.66816,152200000.0
2006-09-25 11:45:00,0.66807,0.6684,0.66778,0.66831,118700000.0
2006-09-25 11:46:00,0.66846,0.66856,0.66768,0.66814,209999998.0
2006-09-25 11:47:00,0.6683,0.66845,0.66797,0.66821,235400001.0
2006-09-25 11:48:00,0.66829,0.66838,0.66792,0.66806,173299999.0
2006-09-25 11:49:00,0.66822,0.66832,0.66765,0.66832,206799999.0
2006-09-25 11:50:00,0.66812,0.66812,0.66763,0.66789,167299999.0
2006-09-25 11:51:00,0.66785,0.66832,0.66763,0.66808,166899999.0
2006-09-25 11:52:00,0.66809,0.6682,0.66777,0.6682,178599999.0
2006-09-25 11:53:00,0.66808,0.66816,0.66775,0.66785,174900000.0
2006-09-25 11:54:00,0.66812,0.6683,0.66762,0.66789,170900001.0
2006-09-25 11:55:00,0.66779,0.66802,0.66754,0.6679,141099999.0
2006-09-25 11:56:00,0.66781,0.66822,0.66754,0.66779,155500001.0
2006-09-25 11:57:00,0.6676,0.66801,0.66755,0.66783,141500000.0
2006-09-25 11:58:00,0.66794,0.66807,0.66764,0.66775,202600001.0
2006-09-25 11:59:00,0.66758,0.66817,0.66758,0.66797,108000001.0
2006-09-25 12:00:00,0.66799,0.66801,0.66734,0.66782,192299997.0
2006-09-25 12:01:00,0.66782,0.66798,0.66732,0.6679,247499998.0
2006-09-25 12:02:00,0.66786,0.66808,0.66732,0.66784,253300002.0
2006-09-25 12:03:00,0.66756,0.66777,0.66737,0.6674,154600000.0
2006-09-25 12:04:00,0.66743,0.66796,0.66743,0.66772,189999999.0
2006-09-25 12:05:00,0.66773,0.66773,0.66719,0.66758,123300000.0
2006-09-25 12:06:00,0.66738,0.66777,0.66727,0.6676,171599999.0
2006-09-25 12:07:00,0.6675,0.66767,0.66709,0.66761,215799997.0
2006-09-25 12:08:00,0.66742,0.66768,0.66717,0.66749,134500000.0
2006-09-25 12:09:00,0.66758,0.66773,0.66711,0.66748,216899998.0
2006-09-25 12:10:00,0.66772,0.66777,0.66717,0.66745,203299998.0
2006-09-25 12:11:00,0.66737,0.66765,0.66725,0.66735,110900000.0
2006-09-25 12:12:00,0.66734,0.66764,0.66716,0.66737,223900002.0
2006-09-25 12:13:00,0.66762,0.66762,0.66725,0.66756,107699998.0
2006-09-25 12:14:00,0.66757,0.66771,0.66713,0.6673,240900001.0
2006-09-25 12:15:00,0.66758,0.66781,0.6672,0.66739,215200000.0
2006-09-25 12:16:00,0.66744,0.66755,0.66719,0.66743,149699999.0
2006-09-25 12:17:00,0.66751,0.66762,0.66683,0.66733,186299999.0
2006-09-25 12:18:00,0.66741,0.66752,0.66702,0.66716,104499999.0
2006-09-25 12:19:00,0.66708,0.6675,0.66691,0.6675,92100000.0
2006-09-25 12:20:00,0.66757,0.66771,0.66709,0.6673,175899999.0
2006-09-25 12:21:00,0.66746,0.66764,0.66706,0.66718,195100001.0
2006-09-25 12:22:00,0.66717,0.66744,0.66678,0.66719,176199998.0
2006-09-25 12:23:00,0.66708,0.66736,0.6669,0.66713,224000001.0
2006-09-25 12:24:00,0.66692,0.66719,0.66664,0.66672,223200000.0
2006-09-25 12:25:00,0.66667,0.66701,0.66656,0.66686,142299999.0
2006-09-25 12:26:00,0.66691,0.6671,0.66659,0.66668,177699999.0
2006-09-25 12:27:00,0.66674,0.6669,0.6665,0.66656,93200000.0
2006-09-25 12:28:00,0.66697,0.66697,0.6664,0.6668,121699999.0
2006-09-25 12:29:00,0.66675,0.66688,0.66647,0.66688,141099999.0
2006-09-25 12:30:00,0.6668,0.66692,0.66661,0.66678,102600000.0
2006-09-25 12:31:00,0.66677,0.66707,0.6666,0.66692,219099999.0
2006-09-25 12:32:00,0.66716,0.66729,0.66671,0.66713,129000001.0
2006-09-25 12:33:00,0.66721,0.66727,0.66683,0.66687,74399999.0
2006-09-25 12:34:00,0.66702,0.66722,0.66667,0.66705,219799997.0
2006-09-25 12:35:00,0.66685,0.66718,0.66646,0.66661,221399998.0
2006-09-25 12:36:00,0.66668,0.66686,0.66632,0.66657,175900001.0
2006-09-25 12:37:00,0.66633,0.66671,0.66616,0.66655,174099999.0
2006-09-25 12:38:00,0.66628,0.66661,0.66617,0.66652,115600000.0
2006-09-25 12:39:00,0.66628,0.66651,0.66614,0.66639,151299997.0
2006-09-25 12:40:00,0.66635,0.66684,0.66623,0.66657,166900000.0
2006-09-25 12:41:00,0.66645,0.66665,0.66616,0.66649,111899999.0
2006-09-25 12:42:00,0.66664,0.66664,0.66622,0.66638,177299998.0
2006-09-25 12:43:00,0.66649,0.66654,0.66607,0.66643,222899998.0
2006-09-25 12:44:00,0.66621,0.66646,0.66615,0.66644,133399997.0
2006-09-25 12:45:00,0.66652,0.6666,0.66611,0.66636,107400000.0
2006-09-25 12:46:00,0.66639,0.66644,0.66602,0.66604,165799999.0
2006-09-25 12:47:00,0.66613,0.6664,0.66613,0.66629,143799999.0
2006-09-25 12:48:00,0.66624,0.66657,0.66594,0.66633,137700001.0
2006-09-25 12:49:00,0.6661,0.66627,0.66569,0.66599,111999999.0
2006-09-25 12:50:00,0.66608,0.66613,0.66574,0.66585,243699999.0
2006-09-25 12:51:00,0.66586,0.66613,0.6656,0.66592,178099998.0
2006-09-25 12:52:00,0.66573,0.66603,0.66544,0.66586,240799998.0
2006-09-25 12:53:00,0.66607,0.66627,0.66579,0.66588,86000000.0
2006-09-25 12:54:00,0.66604,0.66604,0.66567,0.66588,168400000.0
2006-09-25 12:55:00,0.66595,0.66619,0.66561,0.66575,308999999.0
2006-09-25 12:56:00,0.66628,0.66638,0.66543,0.66543,203000000.0
2006-09-25 12:57:00,0.66582,0.66609,0.66565,0.66599,144399997.0
2006-09-25 12:58:00,0.66587,0.66623,0.66571,0.66594,165499997.0
2006-09-25 12:59:00,0.66613,0.66623,0.6658,0.66611,72899999.0
2006-09-25 13:00:00,0.66615,0.66618,0.66557,0.66602,131500000.0
2006-09-25 13:01:00,0.66582,0.66639,0.66554,0.66618,187399998.0
2006-09-25 13:02:00,0.66636,0.66652,0.66589,0.66634,229799999.0
2006-09-25 13:03:00,0.66635,0.66653,0.66601,0.66601,117399999.0
2006-09-25 13:04:00,0.66588,0.66647,0.66575,0.66638,190300000.0
2006-09-25 13:05:00,0.6663,0.66653,0.66605,0.66605,155699998.0
2006-09-25 13:06:00,0.666,0.66636,0.66585,0.66615,185499998.0
2006-09-25 13:07:00,0.66614,0.66649,0.66598,0.66614,213800002.0
2006-09-25 13:08:00,0.66601,0.66647,0.66601,0.66623,169499999.0
2006-09-25 13:09:00,0.66673,0.66692,0.66647,0.66673,169399998.0
2006-09-25 13:10:00,0.66685,0.667,0.6665,0.66672,218400002.0
2006-09-25 13:11:00,0.66682,0.66699,0.66647,0.66667,126500001.0
2006-09-25 13:12:00,0.66688,0.66717,0.66644,0.6668,153799998.0
2006-09-25 13:13:00,0.66692,0.66708,0.6667,0.6668,251200002.0
2006-09-25 13:14:00,0.66691,0.66714,0.66662,0.66684,184100000.0
2006-09-25 13:15:00,0.6668,0.66697,0.66659,0.66675,221200000.0
2006-09-25 13:16:00,0.66673,0.66724,0.6667,0.66711,41100000.0
2006-09-25 13:17:00,0.66698,0.66716,0.6667,0.6668,171899997.0
2006-09-25 13:18:00,0.66682,0.66712,0.66666,0.66695,200999999.0
2006-09-25 13:19:00,0.66706,0.66735,0.66675,0.66725,167899999.0
2006-09-25 13:20:00,0.66721,0.66742,0.66686,0.66742,239500001.0
2006-09-25 13:21:00,0.66721,0.66729,0.66687,0.66693,111099998.0
2006-09-25 13:22:00,0.667,0.6674,0.667,0.66728,199599998.0
2006-09-25 13:23:00,0.66729,0.66744,0.66705,0.66713,176899999.0
2006-09-25 13:24:00,0.66703,0.66746,0.66676,0.6669,204899998.0
2006-09-25 13:25:00,0.66711,0.66781,0.66707,0.66716,129400001.0
2006-09-25 13:26:00,0.66782,0.66803,0.66745,0.66778,224300000.0
2006-09-25 13:27:00,0.66765,0.66808,0.66738,0.66764,157000001.0
2006-09-25 13:28:00,0.66766,0.66821,0.66753,0.66799,220800001.0
2006-09-25 13:29:00,0.66785,0.66805,0.66756,0.66778,239600001.0
2006-09-25 13:30:00,0.66788,0.6679,0.66745,0.6676,218100002.0
2006-09-25 13:31:00,0.66795,0.66799,0.66753,0.66765,185999997.0
2006-09-25 13:32:00,0.66785,0.66804,0.66752,0.66752,137000000.0
2006-09-25 13:33:00,0.66759,0.66776,0.66748,0.66751,98800000.0
2006-09-25 13:34:00,0.66745,0.66797,0.6674,0.6679,158199999.0
2006-09-25 13:35:00,0.668,0.668,0.6675,0.66753,140200000.0
2006-09-25 13:36:00,0.66764,0.66782,0.66728,0.66769,134800000.0
2006-09-25 13:37:00,0.66773,0.66783,0.66739,0.66773,185300002.0
2006-09-25 13:38:00,0.6675,0.6678,0.6674,0.6677,92800000.0
2006-09-25 13:39:00,0.66756,0.66792,0.66734,0.66764,157600000.0
2006-09-25 13:40:00,0.66782,0.66789,0.66744,0.66762,144599999.0
2006-09-25 13:41:00,0.6677,0.66785,0.66733,0.66759,168800000.0
2006-09-25 13:42:00,0.66756,0.66772,0.66709,0.66739,191400001.0
2006-09-25 13:43:00,0.6673,0.66759,0.66695,0.66735,171599998.0
2006-09-25 13:44:00,0.66742,0.66765,0.66701,0.66714,197600002.0
2006-09-25 13:45:00,0.66744,0.66771,0.66701,0.66752,158800004.0
2006-09-25 13:46:00,0.66759,0.66766,0.66686,0.66717,109299999.0
2006-09-25 13:47:00,0.66737,0.66785,0.66717,0.66736,166200002.0
2006-09-25 13:48:00,0.66765,0.66776,0.66701,0.66721,201200000.0
2006-09-25 13:49:00,0.66741,0.66759,0.6671,0.6673,118400000.0
2006-09-25 13:50:00,0.66726,0.66734,0.66693,0.6671,108999999.0
2006-09-25 13:51:00,0.66739,0.66773,0.66708,0.66754,167900000.0
2006-09-25 13:52:00,0.66756,0.66756,0.66689,0.66718,140999999.0
2006-09-25 13:53:00,0.66711,0.66745,0.66679,0.6671,257499997.0
2006-09-25 13:54:00,0.66727,0.66748,0.66683,0.66723,207099999.0
2006-09-25 13:55:00,0.66724,0.66747,0.66687,0.66687,124400000.0
2006-09-25 13:56:00,0.66693,0.66747,0.66678,0.66682,158199997.0
2006-09-25 13:57:00,0.66699,0.66738,0.66682,0.66738,206600003.0
2006-09-25 13:58:00,0.66732,0.66738,0.66675,0.66677,160399999.0
2006-09-25 13:59:00,0.66666,0.66731,0.66666,0.66698,268300000.0
2006-09-25 14:00:00,0.6671,0.66725,0.66636,0.66725,240800003.0
2006-09-25 14:01:00,0.66725,0.66728,0.66671,0.66717,209699999.0
2006-09-25 14:02:00,0.6669,0.66707,0.66672,0.66691,89900000.0
2006-09-25 14:03:00,0.6668,0.6671,0.66665,0.6669,268499996.0
2006-09-25 14:04:00,0.66679,0.66714,0.66654,0.66695,188300002.0
2006-09-25 14:05:00,0.66674,0.66711,0.66652,0.66665,202800001.0
2006-09-25 14:06:00,0.667,0.6671,0.66653,0.6668,176999999.0
2006-09-25 14:07:00,0.66697,0.66707,0.66654,0.66685,185199999.0
2006-09-25 14:08:00,0.66679,0.66701,0.66645,0.66678,208600000.0
2006-09-25 14:09:00,0.6669,0.66703,0.66646,0.6669,190999999.0
2006-09-25 14:10:00,0.66641,0.66692,0.66627,0.66648,134699999.0
2006-09-25 14:11:00,0.66651,0.66679,0.66635,0.66635,100100000.0
2006-09-25 14:12:00,0.66669,0.66691,0.66651,0.66666,128599999.0
2006-09-25 14:13:00,0.66669,0.66682,0.66646,0.66659,154000002.0
2006-09-25 14:14:00,0.66666,0.6668,0.66626,0.6668,266400004.0
2006-09-25 14:15:00,0.66653,0.66693,0.66639,0.66661,112200000.0
2006-09-25 14:16:00,0.66649,0.66676,0.66633,0.66676,142799999.0
2006-09-25 14:17:00,0.66657,0.6667,0.66642,0.66651,122000000.0
2006-09-25 14:18:00,0.66644,0.66697,0.6664,0.6665,192100000.0
2006-09-25 14:19:00,0.66647,0.66685,0.66642,0.66666,181000000.0
2006-09-25 14:20:00,0.66658,0.66681,0.66638,0.6666,131700000.0
2006-09-25 14:21:00,0.66668,0.66676,0.66642,0.66642,86899999.0
2006-09-25 14:22:00,0.66638,0.66692,0.66634,0.66661,191199999.0
2006-09-25 14:23:00,0.66704,0.66704,0.66643,0.6667,83999998.0
2006-09-25 14:24:00,0.66685,0.66695,0.66643,0.66655,153799999.0
2006-09-25 14:25:00,0.66654,0.66702,0.66646,0.66682,132600000.0
2006-09-25 14:26:00,0.66668,0.66715,0.66641,0.66652,165299997.0
2006-09-25 14:27:00,0.66708,0.66754,0.66675,0.6673,242599998.0
2006-09-25 14:28:00,0.66687,0.66724,0.66672,0.66713,90800000.0
2006-09-25 14:29:00,0.66706,0.66746,0.6668,0.667,289099999.0
2006-09-25 14:30:00,0.6673,0.6673,0.66684,0.6672,88099999.0
2006-09-25 14:31:00,0.66717,0.66724,0.6668,0.66705,138399999.0
2006-09-25 14:32:00,0.66712,0.66745,0.66694,0.66717,144100000.0
2006-09-25 14:33:00,0.66732,0.66748,0.66708,0.66721,195899995.0
2006-09-25 14:34:00,0.66722,0.66738,0.66684,0.66738,121199998.0
2006-09-25 14:35:00,0.66728,0.66775,0.66715,0.66754,96400000.0
2006-09-25 14:36:00,0.66749,0.66779,0.66717,0.66726,140899999.0
2006-09-25 14:37:00,0.66728,0.6677,0.66711,0.6674,210299999.0
2006-09-25 14:38:00,0.66762,0.66767,0.66725,0.66749,122600002.0
2006-09-25 14:39:00,0.66774,0.66793,0.66731,0.66733,147400000.0
2006-09-25 14:40:00,0.66757,0.66768,0.66726,0.66726,102199999.0
2006-09-25 14:41:00,0.66735,0.66752,0.66723,0.66731,125500000.0
2006-09-25 14:42:00,0.66751,0.66783,0.66727,0.6676,178799999.0
2006-09-25 14:43:00,0.66744,0.66755,0.66686,0.66723,157899998.0
2006-09-25 14:44:00,0.66719,0.66761,0.66706,0.66739,203999999.0
2006-09-25 14:45:00,0.66731,0.66756,0.66709,0.66739,103700000.0
2006-09-25 14:46:00,0.66701,0.66739,0.66683,0.66692,185400000.0
2006-09-25 14:47:00,0.66698,0.66728,0.66677,0.66719,203900000.0
2006-09-25 14:48:00,0.66692,0.66719,0.66677,0.66697,180499998.0
2006-09-25 14:49:00,0.66696,0.6672,0.66665,0.66693,181900000.0
2006-09-25 14:50:00,0.66719,0.66719,0.6669,0.66712,44800001.0
2006-09-25 14:51:00,0.66692,0.66708,0.6667,0.66679,116799999.0
2006-09-25 14:52:00,0.6671,0.66714,0.6667,0.6667,148400001.0
2006-09-25 14:53:00,0.66693,0.66709,0.66673,0.667,133600000.0
2006-09-25 14:54:00,0.66691,0.66717,0.66652,0.66714,153400002.0
2006-09-25 14:55:00,0.66706,0.66728,0.66669,0.66694,186199999.0
2006-09-25 14:56:00,0.66694,0.66743,0.66665,0.66665,266200003.0
2006-09-25 14:57:00,0.66717,0.66729,0.66644,0.66686,117399999.0
2006-09-25 14:58:00,0.6665,0.66707,0.6665,0.66662,167800001.0
2006-09-25 14:59:00,0.66667,0.66719,0.66643,0.66715,163199998.0
2006-09-25 15:00:00,0.66721,0.66721,0.66661,0.66687,210299999.0
2006-09-25 15:01:00,0.66698,0.66729,0.66673,0.66708,110899998.0
2006-09-25 15:02:00,0.66674,0.66721,0.6665,0.66679,200499998.0
2006-09-25 15:03:00,0.66671,0.66711,0.66666,0.66692,144999999.0
2006-09-25 15:04:00,0.66696,0.66727,0.66676,0.66713,116199999.0
2006-09-25 15:05:00,0.66706,0.66721,0.66661,0.66713,174199998.0
2006-09-25 15:06:00,0.66705,0.66721,0.66636,0.66669,204300001.0
2006-09-25 15:07:00,0.66668,0.66691,0.6664,0.66651,176699999.0
2006-09-25 15:08:00,0.66667,0.6669,0.66632,0.66647,140499999.0
2006-09-25 15:09:00,0.66635,0.6667,0.66626,0.66665,209699999.0
2006-09-25 15:10:00,0.66679,0.66681,0.66652,0.66672,120200000.0
2006-09-25 15:11:00,0.66662,0.667,0.66622,0.6667,164100000.0
2006-09-25 15:12:00,0.66672,0.66696,0.66636,0.66649,140300001.0
2006-09-25 15:13:00,0.66658,0.66705,0.66639,0.66688,192500003.0
2006-09-25 15:14:00,0.66675,0.66683,0.66633,0.66633,150999999.0
2006-09-25 15:15:00,0.66634,0.66688,0.66634,0.66653,169199998.0
2006-09-25 15:16:00,0.66654,0.66703,0.66632,0.66661,168800000.0
2006-09-25 15:17:00,0.66664,0.66685,0.66629,0.66629,114100000.0
2006-09-25 15:18:00,0.66677,0.66705,0.66646,0.66654,267999999.0
2006-09-25 15:19:00,0.6666,0.66691,0.66645,0.6665,168500001.0
2006-09-25 15:20:00,0.66665,0.66682,0.66632,0.66651,210900000.0
2006-09-25 15:21:00,0.66651,0.66686,0.66623,0.66657,142400000.0
2006-09-25 15:22:00,0.6667,0.66681,0.66647,0.66667,134700000.0
2006-09-25 15:23:00,0.66669,0.66686,0.66631,0.66669,160300001.0
2006-09-25 15:24:00,0.66673,0.66695,0.66633,0.66656,212999999.0
2006-09-25 15:25:00,0.6665,0.66699,0.66647,0.66673,193800000.0
2006-09-25 15:26:00,0.66656,0.66695,0.66628,0.66642,119700000.0
2006-09-25 15:27:00,0.66626,0.66702,0.66621,0.66659,198099999.0
2006-09-25 15:28:00,0.66639,0.66701,0.66627,0.66637,180900001.0
2006-09-25 15:29:00,0.6664,0.66681,0.66616,0.66667,239500001.0
2006-09-25 15:30:00,0.66661,0.66701,0.66648,0.66666,127500000.0
2006-09-25 15:31:00,0.66665,0.66702,0.66642,0.66681,193600000.0
2006-09-25 15:32:00,0.66644,0.66721,0.66643,0.66711,142100001.0
2006-09-25 15:33:00,0.66669,0.66704,0.66657,0.6668,64500000.0
2006-09-25 15:34:00,0.66688,0.6671,0.66649,0.66694,194700001.0
2006-09-25 15:35:00,0.66699,0.66711,0.6669,0.66708,59600000.0
2006-09-25 15:36:00,0.66697,0.66742,0.66677,0.66723,129200002.0
2006-09-25 15:37:00,0.66718,0.66755,0.66712,0.6675,138400002.0
2006-09-25 15:38:00,0.66738,0.6675,0.66688,0.66701,80100000.0
2006-09-25 15:39:00,0.66717,0.66737,0.66679,0.66737,126900000.0
2006-09-25 15:40:00,0.6669,0.66736,0.66671,0.66715,139400001.0
2006-09-25 15:41:00,0.66737,0.66737,0.66689,0.66725,104099999.0
2006-09-25 15:42:00,0.66719,0.66728,0.66666,0.66711,118900000.0
2006-09-25 15:43:00,0.66689,0.66701,0.66659,0.66682,79700000.0
2006-09-25 15:44:00,0.6666,0.66679,0.66634,0.66667,122299998.0
2006-09-25 15:45:00,0.66694,0.66702,0.66636,0.66656,133599997.0
2006-09-25 15:46:00,0.66705,0.66709,0.6666,0.6666,92299999.0
2006-09-25 15:47:00,0.66646,0.66712,0.66632,0.66685,188599999.0
2006-09-25 15:48:00,0.66686,0.66723,0.66661,0.66661,171299998.0
2006-09-25 15:49:00,0.66683,0.66711,0.66682,0.66695,71900000.0
2006-09-25 15:50:00,0.66722,0.66728,0.66688,0.66721,108400000.0
2006-09-25 15:51:00,0.6672,0.66728,0.66678,0.66708,165199999.0
2006-09-25 15:52:00,0.66715,0.66725,0.66689,0.66705,295200001.0
2006-09-25 15:53:00,0.66715,0.66742,0.66699,0.6671,245800002.0
2006-09-25 15:54:00,0.66683,0.66731,0.66679,0.66731,99000001.0
2006-09-25 15:55:00,0.66682,0.66701,0.66682,0.66685,138299999.0
2006-09-25 15:56:00,0.6671,0.66727,0.6669,0.66698,138800000.0
2006-09-25 15:57:00,0.66692,0.66743,0.6669,0.66722,114800000.0
2006-09-25 15:58:00,0.66755,0.66767,0.6669,0.66728,74100000.0
2006-09-25 15:59:00,0.66725,0.66789,0.66712,0.66757,86500000.0
2006-09-25 16:00:00,0.66754,0.66776,0.66691,0.66722,143999999.0
2006-09-25 16:01:00,0.66746,0.6676,0.66699,0.66721,97200000.0
2006-09-25 16:02:00,0.66708,0.66755,0.66695,0.66743,113999999.0
2006-09-25 16:03:00,0.66734,0.6676,0.66709,0.66753,81400000.0
2006-09-25 16:04:00,0.66735,0.66735,0.66672,0.66704,203699999.0
2006-09-25 16:05:00,0.66699,0.66728,0.66684,0.66716,120200002.0
2006-09-25 16:06:00,0.66714,0.66714,0.66659,0.66683,127099998.0
2006-09-25 16:07:00,0.66674,0.66719,0.66667,0.66706,92599998.0
2006-09-25 16:08:00,0.66729,0.66747,0.66679,0.66701,192100000.0
2006-09-25 16:09:00,0.66721,0.66746,0.66697,0.66743,150400000.0
2006-09-25 16:10:00,0.66752,0.66754,0.6669,0.66703,111600000.0
2006-09-25 16:11:00,0.66712,0.66767,0.66699,0.66715,115000000.0
2006-09-25 16:12:00,0.66731,0.66771,0.66716,0.66755,282700001.0
2006-09-25 16:13:00,0.66739,0.66764,0.66729,0.66736,129799999.0
2006-09-25 16:14:00,0.66748,0.66761,0.66697,0.66725,188800001.0
2006-09-25 16:15:00,0.66727,0.6675,0.66687,0.66721,151699998.0
2006-09-25 16:16:00,0.66712,0.66747,0.66678,0.66721,246699998.0
2006-09-25 16:17:00,0.66712,0.66751,0.66691,0.66708,155900000.0
2006-09-25 16:18:00,0.66718,0.66774,0.66694,0.66729,187700001.0
2006-09-25 16:19:00,0.66706,0.66765,0.66686,0.66741,164599999.0
2006-09-25 16:20:00,0.66723,0.66781,0.66723,0.66761,93900000.0
2006-09-25 16:21:00,0.66756,0.66782,0.66723,0.6678,221799998.0
2006-09-25 16:22:00,0.66768,0.66815,0.66751,0.66794,218500003.0
2006-09-25 16:23:00,0.66809,0.66827,0.66772,0.66818,156800002.0
2006-09-25 16:24:00,0.66819,0.66842,0.66785,0.66834,150200002.0
2006-09-25 16:25:00,0.66819,0.66833,0.66771,0.66827,243800003.0
2006-09-25 16:26:00,0.66798,0.66821,0.66779,0.6678,92400000.0
2006-09-25 16:27:00,0.66792,0.66802,0.66761,0.668,125900000.0
2006-09-25 16:28:00,0.6679,0.66812,0.66736,0.66758,140900000.0
2006-09-25 16:29:00,0.66761,0.66819,0.66754,0.66807,150300001.0
2006-09-25 16:30:00,0.66778,0.66802,0.66761,0.66789,123200000.0
2006-09-25 16:31:00,0.66779,0.66796,0.66722,0.66773,210100000.0
2006-09-25 16:32:00,0.66789,0.66804,0.66707,0.66735,237899999.0
2006-09-25 16:33:00,0.66749,0.66765,0.66691,0.66738,204799996.0
2006-09-25 16:34:00,0.6673,0.66754,0.66684,0.66732,186499998.0
2006-09-25 16:35:00,0.6672,0.66745,0.66674,0.66721,165400001.0
2006-09-25 16:36:00,0.66691,0.66712,0.66657,0.66698,126800000.0
2006-09-25 16:37:00,0.66698,0.66714,0.66636,0.66651,106800000.0
2006-09-25 16:38:00,0.66665,0.66684,0.66601,0.66601,214800000.0
2006-09-25 16:39:00,0.6665,0.66666,0.66619,0.66647,93700001.0
2006-09-25 16:40:00,0.66636,0.66656,0.66608,0.66648,154100000.0
2006-09-25 16:41:00,0.66654,0.66669,0.66605,0.66628,158399999.0
2006-09-25 16:42:00,0.6663,0.66659,0.66581,0.66656,113799999.0
2006-09-25 16:43:00,0.66611,0.66698,0.66611,0.66661,159399999.0
2006-09-25 16:44:00,0.66683,0.66693,0.6665,0.66675,136100000.0
2006-09-25 16:45:00,0.66659,0.66684,0.66627,0.66633,196199999.0
2006-09-25 16:46:00,0.66638,0.66678,0.66611,0.66678,120700000.0
2006-09-25 16:47:00,0.66679,0.66694,0.66629,0.66694,186000000.0
2006-09-25 16:48:00,0.66679,0.66683,0.66623,0.66649,134200001.0
2006-09-25 16:49:00,0.66658,0.66683,0.66641,0.6667,78899999.0
2006-09-25 16:50:00,0.66679,0.66679,0.66625,0.66625,77900000.0
2006-09-25 16:51:00,0.66669,0.66679,0.66619,0.66667,274300002.0
2006-09-25 16:52:00,0.66668,0.66691,0.66624,0.66679,200299998.0
2006-09-25 16:53:00,0.66678,0.66706,0.66623,0.66665,201200001.0
2006-09-25 16:54:00,0.66623,0.66677,0.66614,0.66657,150000000.0
2006-09-25 16:55:00,0.66641,0.66701,0.66629,0.66682,246999998.0
2006-09-25 16:56:00,0.66695,0.66699,0.66633,0.66633,136500001.0
2006-09-25 16:57:00,0.66653,0.66689,0.66628,0.66671,174300002.0
2006-09-25 16:58:00,0.66682,0.66713,0.66652,0.66693,269099995.0
2006-09-25 16:59:00,0.66656,0.66733,0.66638,0.66733,137399999.0
2006-09-25 17:00:00,0.66744,0.66746,0.6667,0.66719,262299996.0
2006-09-25 17:01:00,0.6673,0.66742,0.66672,0.66718,205999999.0
2006-09-25 17:02:00,0.6669,0.66714,0.66678,0.66699,124000000.0
2006-09-25 17:03:00,0.66695,0.66765,0.66663,0.66749,61400000.0
2006-09-25 17:04:00,0.6673,0.66789,0.66724,0.66789,152599997.0
2006-09-25 17:05:00,0.66797,0.66797,0.66729,0.66736,97199999.0
2006-09-25 17:06:00,0.66787,0.66789,0.66702,0.66735,146799999.0
2006-09-25 17:07:00,0.6675,0.66782,0.66711,0.66754,97499998.0
2006-09-25 17:08:00,0.66762,0.66814,0.66736,0.668,147599999.0
2006-09-25 17:09:00,0.66795,0.66845,0.66773,0.6682,141400001.0
2006-09-25 17:10:00,0.66838,0.66841,0.66766,0.66782,156900000.0
2006-09-25 17:11:00,0.66801,0.66822,0.66744,0.66779,224200000.0
2006-09-25 17:12:00,0.66765,0.66813,0.66752,0.66789,155799998.0
2006-09-25 17:13:00,0.66792,0.6683,0.66754,0.66808,195799999.0
2006-09-25 17:14:00,0.66783,0.66811,0.66775,0.66787,146900001.0
2006-09-25 17:15:00,0.66794,0.66833,0.66782,0.66828,173000001.0
2006-09-25 17:16:00,0.66807,0.66847,0.66779,0.66804,253100000.0
2006-09-25 17:17:00,0.66822,0.66851,0.66781,0.66808,187999998.0
2006-09-25 17:18:00,0.66827,0.66842,0.66792,0.66835,205399999.0
2006-09-25 17:19:00,0.66831,0.66854,0.66797,0.66817,182199997.0
2006-09-25 17:20:00,0.66819,0.66873,0.66805,0.66828,248300003.0
2006-09-25 17:21:00,0.66872,0.66872,0.66804,0.66835,135300001.0
2006-09-25 17:22:00,0.66836,0.66884,0.66835,0.66872,103900000.0
2006-09-25 17:23:00,0.66887,0.66894,0.66837,0.66873,165200002.0
2006-09-25 17:24:00,0.66856,0.66879,0.66832,0.66865,177899999.0
2006-09-25 17:25:00,0.66867,0.66912,0.66845,0.66868,107700000.0
2006-09-25 17:26:00,0.66862,0.66897,0.66848,0.6687,169699999.0
2006-09-25 17:27:00,0.66884,0.669,0.66834,0.66834,166100001.0
2006-09-25 17:28:00,0.6687,0.66895,0.6682,0.66877,237899998.0
2006-09-25 17:29:00,0.66874,0.66882,0.66837,0.66847,138100000.0
2006-09-25 17:30:00,0.66873,0.6689,0.66818,0.66848,237700000.0
2006-09-25 17:31:00,0.66842,0.66883,0.6683,0.66847,208900000.0
2006-09-25 17:32:00,0.66854,0.66858,0.66814,0.66814,122000001.0
2006-09-25 17:33:00,0.66863,0.66868,0.66813,0.6683,113200000.0
2006-09-25 17:34:00,0.66845,0.66855,0.66809,0.66835,116800000.0
2006-09-25 17:35:00,0.66854,0.66856,0.66801,0.6682,111300000.0
2006-09-25 17:36:00,0.66815,0.66863,0.66815,0.66859,101200001.0
2006-09-25 17:37:00,0.66856,0.66859,0.66816,0.66855,175700001.0
2006-09-25 17:38:00,0.66836,0.66864,0.66808,0.66848,175599998.0
2006-09-25 17:39:00,0.6684,0.66878,0.66832,0.66866,138400001.0
2006-09-25 17:40:00,0.66856,0.66885,0.66836,0.6688,116399999.0
2006-09-25 17:41:00,0.66857,0.6689,0.66846,0.6688,179299998.0
2006-09-25 17:42:00,0.66875,0.66887,0.6683,0.66878,202000002.0
2006-09-25 17:43:00,0.66867,0.66895,0.66827,0.66895,169800001.0
2006-09-25 17:44:00,0.66888,0.66888,0.66848,0.66849,121900002.0
2006-09-25 17:45:00,0.669,0.66906,0.66832,0.66884,210600000.0
2006-09-25 17:46:00,0.66889,0.66904,0.66842,0.66856,132100000.0
2006-09-25 17:47:00,0.66851,0.6686,0.66819,0.66819,84500001.0
2006-09-25 17:48:00,0.66815,0.66867,0.66806,0.66849,168000002.0
2006-09-25 17:49:00,0.66857,0.66872,0.66838,0.66868,181700000.0
2006-09-25 17:50:00,0.66859,0.6687,0.66821,0.66861,197599999.0
2006-09-25 17:51:00,0.66858,0.66879,0.66815,0.66862,167500000.0
2006-09-25 17:52:00,0.66869,0.66878,0.66812,0.66851,118500002.0
2006-09-25 17:53:00,0.6686,0.66862,0.66798,0.66826,98000000.0
2006-09-25 17:54:00,0.66806,0.66846,0.66791,0.66814,174899999.0
2006-09-25 17:55:00,0.66834,0.66837,0.66794,0.6683,86200000.0
2006-09-25 17:56:00,0.66822,0.66839,0.66805,0.66823,147399999.0
2006-09-25 17:57:00,0.66826,0.66851,0.6679,0.66833,180999998.0
2006-09-25 17:58:00,0.66847,0.66857,0.6679,0.66817,232899999.0
2006-09-25 17:59:00,0.6682,0.66844,0.66784,0.66818,221300000.0
2006-09-25 18:00:00,0.66814,0.66831,0.66773,0.66812,165500003.0
2006-09-25 18:01:00,0.6681,0.6681,0.66764,0.66784,260500000.0
2006-09-25 18:02:00,0.66815,0.66823,0.66771,0.66813,183699999.0
2006-09-25 18:03:00,0.66788,0.66806,0.66748,0.66798,382100000.0
2006-09-25 18:04:00,0.668,0.66812,0.66762,0.66809,305399997.0
2006-09-25 18:05:00,0.668,0.66843,0.66783,0.66814,413599995.0
2006-09-25 18:06:00,0.66811,0.66816,0.66778,0.66789,167699999.0
2006-09-25 18:07:00,0.66782,0.66842,0.66773,0.66817,360400000.0
2006-09-25 18:08:00,0.66788,0.66848,0.66782,0.66826,99600000.0
2006-09-25 18:09:00,0.66788,0.66855,0.66788,0.66835,277200001.0
2006-09-25 18:10:00,0.66828,0.66849,0.66799,0.6683,197900000.0
2006-09-25 18:11:00,0.66833,0.6684,0.66809,0.66827,82800000.0
2006-09-25 18:12:00,0.66839,0.66839,0.66775,0.66837,184799997.0
2006-09-25 18:13:00,0.66815,0.66843,0.6679,0.66827,214099999.0
2006-09-25 18:14:00,0.66815,0.66851,0.66783,0.66843,256399999.0
2006-09-25 18:15:00,0.66849,0.66856,0.6681,0.6685,255899999.0
2006-09-25 18:16:00,0.668,0.66848,0.66777,0.66843,345699996.0
2006-09-25 18:17:00,0.66835,0.66857,0.66805,0.66815,252300003.0
2006-09-25 18:18:00,0.6681,0.66871,0.66793,0.66834,406600001.0
2006-09-25 18:19:00,0.66855,0.66856,0.66803,0.66823,285400001.0
2006-09-25 18:20:00,0.66824,0.6686,0.6681,0.6686,225300000.0
2006-09-25 18:21:00,0.66864,0.66864,0.66821,0.6686,218199999.0
2006-09-25 18:22:00,0.66856,0.66862,0.66808,0.6683,113599999.0
2006-09-25 18:23:00,0.66822,0.66846,0.66799,0.66808,367599998.0
2006-09-25 18:24:00,0.66794,0.66838,0.66794,0.66831,294899997.0
2006-09-25 18:25:00,0.66813,0.66847,0.66794,0.66794,224199997.0
2006-09-25 18:26:00,0.66791,0.66849,0.66791,0.66834,251599999.0
2006-09-25 18:27:00,0.66835,0.66841,0.66787,0.66832,383699999.0
2006-09-25 18:28:00,0.66833,0.66837,0.66786,0.66808,259099998.0
2006-09-25 18:29:00,0.66835,0.66839,0.668,0.66833,323100001.0
2006-09-25 18:30:00,0.66836,0.66836,0.66786,0.66813,134700000.0
2006-09-25 18:31:00,0.66808,0.66837,0.6679,0.6682,297500000.0
2006-09-25 18:32:00,0.66819,0.66832,0.66789,0.66826,78400000.0
2006-09-25 18:33:00,0.66838,0.66846,0.66803,0.66814,269200000.0
2006-09-25 18:34:00,0.66802,0.66838,0.668,0.66835,254599997.0
2006-09-25 18:35:00,0.66839,0.66858,0.66798,0.66834,167299998.0
2006-09-25 18:36:00,0.66837,0.66861,0.66804,0.66848,317599993.0
2006-09-25 18:37:00,0.66856,0.66858,0.66817,0.66825,151500000.0
2006-09-25 18:38:00,0.66823,0.66862,0.66811,0.66847,212599999.0
2006-09-25 18:39:00,0.66812,0.66875,0.66808,0.66865,367000002.0
2006-09-25 18:40:00,0.66856,0.66863,0.66822,0.66827,183600000.0
2006-09-25 18:41:00,0.66846,0.66872,0.6681,0.66848,357400003.0
2006-09-25 18:42:00,0.66871,0.66897,0.66838,0.66887,199399999.0
2006-09-25 18:43:00,0.66878,0.669,0.66853,0.66881,751799996.0
2006-09-25 18:44:00,0.66881,0.66894,0.66828,0.6688,386400000.0
2006-09-25 18:45:00,0.669,0.669,0.66844,0.66867,526000002.0
2006-09-25 18:46:00,0.66863,0.6687,0.6681,0.6682,299900001.0
2006-09-25 18:47:00,0.66835,0.66878,0.66818,0.66859,272199996.0
2006-09-25 18:48:00,0.66853,0.66863,0.66818,0.66839,290699999.0
2006-09-25 18:49:00,0.66853,0.6691,0.66838,0.66891,188299999.0
2006-09-25 18:50:00,0.669,0.669,0.66824,0.66896,274899997.0
2006-09-25 18:51:00,0.6689,0.669,0.66859,0.66898,142999996.0
2006-09-25 18:52:00,0.66892,0.66908,0.66867,0.66871,220199999.0
2006-09-25 18:53:00,0.66851,0.66882,0.6683,0.66879,130700000.0
2006-09-25 18:54:00,0.66873,0.66891,0.66847,0.66885,179799999.0
2006-09-25 18:55:00,0.66896,0.66909,0.66856,0.66858,253699999.0
2006-09-25 18:56:00,0.66858,0.66896,0.66844,0.66888,126499998.0
2006-09-25 18:57:00,0.66863,0.66874,0.66832,0.66838,168499999.0
2006-09-25 18:58:00,0.66884,0.66893,0.66838,0.66883,343400000.0
2006-09-25 18:59:00,0.66878,0.6689,0.66827,0.6684,354800003.0
2006-09-25 19:00:00,0.6684,0.66876,0.6684,0.66876,188000000.0
2006-09-25 19:01:00,0.66877,0.66877,0.66817,0.66822,139600000.0
2006-09-25 19:02:00,0.66829,0.6687,0.66808,0.66833,152900001.0
2006-09-25 19:03:00,0.66809,0.66861,0.66798,0.66819,319600000.0
2006-09-25 19:04:00,0.66819,0.66861,0.6681,0.66833,187499999.0
2006-09-25 19:05:00,0.66816,0.66855,0.66772,0.66805,156500000.0
2006-09-25 19:06:00,0.66822,0.66833,0.66784,0.668,380800005.0
2006-09-25 19:07:00,0.66811,0.66837,0.66789,0.66827,387099999.0
2006-09-25 19:08:00,0.6681,0.66821,0.6677,0.66814,303199999.0
2006-09-25 19:09:00,0.66819,0.66851,0.66771,0.66791,210100000.0
2006-09-25 19:10:00,0.66776,0.66844,0.6676,0.66776,113400001.0
2006-09-25 19:11:00,0.66762,0.66832,0.66762,0.66813,193099997.0
2006-09-25 19:12:00,0.66809,0.66831,0.6678,0.66782,128599999.0
2006-09-25 19:13:00,0.66781,0.66828,0.66776,0.66776,160300000.0
2006-09-25 19:14:00,0.66761,0.6682,0.66761,0.66783,121200002.0
2006-09-25 19:15:00,0.66778,0.66817,0.66773,0.66812,282800001.0
2006-09-25 19:16:00,0.66803,0.6681,0.66778,0.66782,127199997.0
2006-09-25 19:17:00,0.66774,0.66824,0.66769,0.66787,131399999.0
2006-09-25 19:18:00,0.66793,0.66828,0.66776,0.66798,171199998.0
2006-09-25 19:19:00,0.66766,0.66824,0.66766,0.66822,203399999.0
2006-09-25 19:20:00,0.66818,0.6682,0.66779,0.66813,192500001.0
2006-09-25 19:21:00,0.66805,0.6683,0.66772,0.66823,231399997.0
2006-09-25 19:22:00,0.66823,0.66823,0.66789,0.6682,163299999.0
2006-09-25 19:23:00,0.66776,0.6682,0.66776,0.66792,99499999.0
2006-09-25 19:24:00,0.66783,0.66817,0.66769,0.66772,163200001.0
2006-09-25 19:25:00,0.66776,0.66825,0.6677,0.66825,153900001.0
2006-09-25 19:26:00,0.66806,0.6682,0.66783,0.668,135899999.0
2006-09-25 19:27:00,0.668,0.66815,0.66773,0.66777,203099997.0
2006-09-25 19:28:00,0.6683,0.6683,0.66778,0.66787,289800002.0
2006-09-25 19:29:00,0.66806,0.66826,0.66784,0.66816,180099998.0
2006-09-25 19:30:00,0.66811,0.66816,0.66781,0.66787,158999997.0
2006-09-25 19:31:00,0.66796,0.66826,0.66782,0.668,147799999.0
2006-09-25 19:32:00,0.66796,0.6683,0.66764,0.66772,320099996.0
2006-09-25 19:33:00,0.66765,0.66803,0.66765,0.66803,122699999.0
2006-09-25 19:34:00,0.66807,0.66838,0.66793,0.66828,262999999.0
2006-09-25 19:35:00,0.66817,0.66842,0.668,0.66824,264699998.0
2006-09-25 19:36:00,0.66831,0.66849,0.66791,0.66825,260000000.0
2006-09-25 19:37:00,0.66835,0.66848,0.6679,0.66843,178200001.0
2006-09-25 19:38:00,0.6679,0.66847,0.6679,0.66797,188099999.0
2006-09-25 19:39:00,0.66839,0.66842,0.66787,0.66835,265499998.0
2006-09-25 19:40:00,0.66832,0.66832,0.66793,0.66795,208699999.0
2006-09-25 19:41:00,0.66795,0.66833,0.66778,0.6682,200499998.0
2006-09-25 19:42:00,0.66817,0.66839,0.66789,0.66808,152600001.0
2006-09-25 19:43:00,0.66813,0.6684,0.66797,0.66835,208199999.0
2006-09-25 19:44:00,0.66847,0.66855,0.66797,0.66817,188299998.0
2006-09-25 19:45:00,0.66824,0.66857,0.66808,0.66847,105599999.0
2006-09-25 19:46:00,0.6684,0.66855,0.66804,0.66845,94500000.0
2006-09-25 19:47:00,0.66837,0.66852,0.66802,0.66843,201700001.0
2006-09-25 19:48:00,0.66853,0.66857,0.66814,0.66832,177700003.0
2006-09-25 19:49:00,0.66832,0.66896,0.66815,0.66815,178900000.0
2006-09-25 19:50:00,0.66831,0.6688,0.66819,0.66873,139800001.0
2006-09-25 19:51:00,0.66873,0.66881,0.66843,0.66848,180000001.0
2006-09-25 19:52:00,0.66859,0.66873,0.66836,0.66845,188399998.0
2006-09-25 19:53:00,0.6684,0.66875,0.6683,0.66833,178500000.0
2006-09-25 19:54:00,0.66867,0.6688,0.6683,0.66831,170699999.0
2006-09-25 19:55:00,0.66843,0.66871,0.6682,0.66839,275699998.0
2006-09-25 19:56:00,0.66838,0.66876,0.6682,0.6682,277200001.0
2006-09-25 19:57:00,0.66818,0.66871,0.66818,0.66867,280900002.0
2006-09-25 19:58:00,0.66868,0.66878,0.66819,0.66838,334199998.0
2006-09-25 19:59:00,0.66845,0.66866,0.66824,0.6683,194300000.0
2006-09-25 20:00:00,0.6685,0.66864,0.66816,0.66847,343500001.0
2006-09-25 20:01:00,0.66851,0.66877,0.66822,0.66877,129000001.0
2006-09-25 20:02:00,0.66889,0.66901,0.66834,0.66846,171699999.0
2006-09-25 20:03:00,0.6686,0.66893,0.66839,0.66871,156499999.0
2006-09-25 20:04:00,0.66882,0.66893,0.66828,0.66883,295800002.0
2006-09-25 20:05:00,0.66885,0.66887,0.66848,0.66884,194499999.0
2006-09-25 20:06:00,0.66889,0.66894,0.66849,0.6689,405200001.0
2006-09-25 20:07:00,0.66878,0.66891,0.66834,0.6686,174400000.0
2006-09-25 20:08:00,0.6686,0.66884,0.6686,0.66883,122100000.0
2006-09-25 20:09:00,0.6688,0.66884,0.66853,0.6687,178700001.0
2006-09-25 20:10:00,0.66884,0.66889,0.66872,0.66882,240400000.0
2006-09-25 20:11:00,0.66882,0.66887,0.6688,0.66881,162800003.0
2006-09-25 20:12:00,0.66879,0.66891,0.66873,0.66873,119800000.0
2006-09-25 20:13:00,0.66884,0.66923,0.66872,0.66905,212499998.0
2006-09-25 20:14:00,0.66911,0.66914,0.66864,0.6687,218200003.0
2006-09-25 20:15:00,0.66847,0.66906,0.66843,0.66887,120099999.0
2006-09-25 20:16:00,0.66884,0.66907,0.66884,0.66902,459699999.0
2006-09-25 20:17:00,0.66888,0.669,0.66847,0.66847,491599999.0
2006-09-25 20:18:00,0.66879,0.66907,0.66879,0.66905,179199998.0
2006-09-25 20:19:00,0.66889,0.66903,0.66879,0.66903,131499998.0
2006-09-25 20:20:00,0.66912,0.66925,0.66858,0.66866,200599999.0
2006-09-25 20:21:00,0.66902,0.66923,0.66867,0.66875,143799999.0
2006-09-25 20:22:00,0.66893,0.66907,0.66846,0.66867,234399999.0
2006-09-25 20:23:00,0.66853,0.66914,0.66851,0.66914,117899999.0
2006-09-25 20:24:00,0.66909,0.66912,0.66865,0.66899,197800000.0
2006-09-25 20:25:00,0.66899,0.66921,0.66895,0.66895,196299996.0
2006-09-25 20:26:00,0.66899,0.66917,0.66899,0.66909,180700003.0
2006-09-25 20:27:00,0.66906,0.6691,0.66869,0.669,200599999.0
2006-09-25 20:28:00,0.66897,0.66917,0.66877,0.66917,156699999.0
2006-09-25 20:29:00,0.66912,0.66933,0.66879,0.66897,284600001.0
2006-09-25 20:30:00,0.66886,0.66921,0.66882,0.66904,301499998.0
2006-09-25 20:31:00,0.66912,0.66914,0.66865,0.66875,208000002.0
2006-09-25 20:32:00,0.6687,0.6691,0.6687,0.66903,174300000.0
2006-09-25 20:33:00,0.669,0.66926,0.6689,0.66905,214500000.0
2006-09-25 20:34:00,0.6692,0.6692,0.66872,0.6688,232100000.0
2006-09-25 20:35:00,0.66878,0.66918,0.66878,0.66909,207000000.0
2006-09-25 20:36:00,0.66909,0.66923,0.66891,0.66903,357100003.0
2006-09-25 20:37:00,0.66898,0.66935,0.6689,0.66903,343699998.0
2006-09-25 20:38:00,0.66886,0.66905,0.66868,0.66891,344400004.0
2006-09-25 20:39:00,0.66899,0.66908,0.66889,0.66898,166600002.0
2006-09-25 20:40:00,0.6689,0.66911,0.66871,0.66893,247100000.0
2006-09-25 20:41:00,0.6689,0.66896,0.66882,0.66882,319599995.0
2006-09-25 20:42:00,0.66881,0.66915,0.66857,0.66892,264199996.0
2006-09-25 20:43:00,0.66894,0.66927,0.66894,0.66906,198400000.0
2006-09-25 20:44:00,0.66899,0.66918,0.66899,0.66916,138099999.0
2006-09-25 20:45:00,0.66918,0.66918,0.66892,0.66903,163200000.0
2006-09-25 20:46:00,0.66898,0.66924,0.66898,0.669,206199996.0
2006-09-25 20:47:00,0.66913,0.66933,0.66906,0.66907,154099999.0
2006-09-25 20:48:00,0.66906,0.66925,0.66894,0.66905,158900000.0
2006-09-25 20:49:00,0.66902,0.66923,0.66878,0.66906,200900000.0
2006-09-25 20:50:00,0.66907,0.66911,0.66879,0.66896,233099999.0
2006-09-25 20:51:00,0.66904,0.66919,0.66867,0.66869,132799999.0
2006-09-25 20:52:00,0.66898,0.66916,0.6688,0.6689,212700001.0
2006-09-25 20:53:00,0.66897,0.66914,0.66887,0.66905,430399999.0
2006-09-25 20:54:00,0.6691,0.66925,0.66905,0.66919,280900002.0
2006-09-25 20:55:00,0.66906,0.66906,0.66884,0.66897,117999998.0
2006-09-25 20:56:00,0.66896,0.66923,0.66871,0.66914,167199999.0
2006-09-25 20:57:00,0.66914,0.66927,0.66899,0.6692,173600001.0
2006-09-25 20:58:00,0.66917,0.66924,0.66899,0.66899,342299998.0
2006-09-25 20:59:00,0.66895,0.6691,0.66883,0.66902,225399999.0
2006-09-25 21:00:00,0.66897,0.66915,0.6687,0.66915,232099999.0
2006-09-25 21:01:00,0.66912,0.66935,0.66875,0.66901,140299999.0
2006-09-25 21:02:00,0.66902,0.66912,0.66883,0.66899,224000000.0
2006-09-25 21:03:00,0.66903,0.66922,0.66903,0.66922,120600001.0
2006-09-25 21:04:00,0.66905,0.66927,0.66873,0.66873,163499999.0
2006-09-25 21:05:00,0.66874,0.66931,0.66874,0.66909,195700000.0
2006-09-25 21:06:00,0.66896,0.66923,0.66892,0.6691,162700000.0
2006-09-25 21:07:00,0.66911,0.66923,0.66905,0.6692,159299998.0
2006-09-25 21:08:00,0.66913,0.66921,0.66902,0.66902,160399998.0
2006-09-25 21:09:00,0.66897,0.66924,0.66896,0.66907,226700001.0
2006-09-25 21:10:00,0.66908,0.66927,0.66897,0.66927,172399999.0
2006-09-25 21:11:00,0.6692,0.6692,0.66887,0.6691,75900000.0
2006-09-25 21:12:00,0.66912,0.66925,0.66901,0.66901,250299998.0
2006-09-25 21:13:00,0.669,0.6692,0.66895,0.66915,197999998.0
2006-09-25 21:14:00,0.66914,0.6692,0.66899,0.66909,166000000.0
2006-09-25 21:15:00,0.66903,0.66905,0.66887,0.66899,303799998.0
2006-09-25 21:16:00,0.66901,0.66904,0.66887,0.66894,198599998.0
2006-09-25 21:17:00,0.66894,0.66907,0.66881,0.66903,248699998.0
2006-09-25 21:18:00,0.66899,0.66913,0.66892,0.66911,291699999.0
2006-09-25 21:19:00,0.66912,0.66919,0.66901,0.66901,132799999.0
2006-09-25 21:20:00,0.66911,0.66911,0.66879,0.66892,252000000.0
2006-09-25 21:21:00,0.66903,0.66915,0.66885,0.66909,151800000.0
2006-09-25 21:22:00,0.66915,0.66924,0.66878,0.66897,157899997.0
2006-09-25 21:23:00,0.66883,0.66915,0.6688,0.66902,225700002.0
2006-09-25 21:24:00,0.6691,0.66911,0.66883,0.66902,138099999.0
2006-09-25 21:25:00,0.66901,0.6693,0.66897,0.66899,221099997.0
2006-09-25 21:26:00,0.66891,0.66917,0.66891,0.66917,222700001.0
2006-09-25 21:27:00,0.66915,0.66915,0.66877,0.66896,188100000.0
2006-09-25 21:28:00,0.66901,0.66923,0.6688,0.6688,114699998.0
2006-09-25 21:29:00,0.66881,0.66906,0.66861,0.66873,323800001.0
2006-09-25 21:30:00,0.669,0.66926,0.66877,0.66897,231200000.0
2006-09-25 21:31:00,0.66885,0.66908,0.66883,0.66896,182400001.0
2006-09-25 21:32:00,0.66911,0.66917,0.66873,0.66873,147599998.0
2006-09-25 21:33:00,0.66871,0.66908,0.66862,0.66903,97799999.0
2006-09-25 21:34:00,0.66882,0.66896,0.66851,0.66851,234200001.0
2006-09-25 21:35:00,0.66864,0.66898,0.66856,0.66897,278399997.0
2006-09-25 21:36:00,0.66892,0.66892,0.66844,0.66868,260600002.0
2006-09-25 21:37:00,0.66889,0.66895,0.66849,0.66884,255900000.0
2006-09-25 21:38:00,0.66858,0.6688,0.6685,0.66867,167500000.0
2006-09-25 21:39:00,0.66875,0.669,0.66866,0.66881,189099999.0
2006-09-25 21:40:00,0.66885,0.66896,0.66873,0.66889,215199999.0
2006-09-25 21:41:00,0.66879,0.66886,0.66855,0.66883,182200002.0
2006-09-25 21:42:00,0.66888,0.66891,0.66869,0.66888,170700001.0
2006-09-25 21:43:00,0.66895,0.66897,0.66875,0.66883,90600000.0
2006-09-25 21:44:00,0.66892,0.66894,0.66867,0.66867,146500000.0
2006-09-25 21:45:00,0.66876,0.6689,0.66854,0.66878,241000000.0
2006-09-25 21:46:00,0.66901,0.66903,0.66858,0.66887,160300002.0
2006-09-25 21:47:00,0.66894,0.66898,0.66851,0.66851,98700001.0
2006-09-25 21:48:00,0.66895,0.66905,0.66872,0.6689,157300001.0
2006-09-25 21:49:00,0.66894,0.66909,0.66871,0.66902,275099997.0
2006-09-25 21:50:00,0.66893,0.66908,0.66857,0.66868,201500002.0
2006-09-25 21:51:00,0.66868,0.66898,0.66868,0.66883,224299999.0
2006-09-25 21:52:00,0.6689,0.6694,0.66873,0.669,127600000.0
2006-09-25 21:53:00,0.66879,0.66926,0.66866,0.66884,191999998.0
2006-09-25 21:54:00,0.66918,0.66924,0.6688,0.66912,192900001.0
2006-09-25 21:55:00,0.6692,0.6692,0.66883,0.66915,125700000.0
2006-09-25 21:56:00,0.66911,0.66939,0.66892,0.66905,222999997.0
2006-09-25 21:57:00,0.66906,0.66928,0.6689,0.66899,175199999.0
2006-09-25 21:58:00,0.66896,0.66939,0.66886,0.6692,172800002.0
2006-09-25 21:59:00,0.66912,0.66935,0.669,0.66916,165300000.0
2006-09-25 22:00:00,0.66924,0.66934,0.66904,0.66923,122099999.0
2006-09-25 22:01:00,0.6692,0.66947,0.66892,0.66909,134299999.0
2006-09-25 22:02:00,0.66907,0.66942,0.66906,0.66942,152399999.0
2006-09-25 22:03:00,0.66953,0.66953,0.66923,0.66938,152999999.0
2006-09-25 22:04:00,0.66937,0.66963,0.66923,0.66942,142299999.0
2006-09-25 22:05:00,0.6696,0.6696,0.66936,0.66939,159500000.0
2006-09-25 22:06:00,0.66923,0.66986,0.66919,0.66942,162200001.0
2006-09-25 22:07:00,0.66944,0.66971,0.66926,0.66953,228000001.0
2006-09-25 22:08:00,0.66942,0.66942,0.66911,0.66919,130400001.0
2006-09-25 22:09:00,0.66931,0.66938,0.66899,0.66934,160200000.0
2006-09-25 22:10:00,0.66926,0.66943,0.66908,0.66943,146299999.0
2006-09-25 22:11:00,0.66945,0.66945,0.66918,0.66943,203899999.0
2006-09-25 22:12:00,0.66933,0.66933,0.66901,0.66924,237399998.0
2006-09-25 22:13:00,0.66938,0.66947,0.66911,0.66932,125199999.0
2006-09-25 22:14:00,0.66941,0.66956,0.66923,0.66934,191300000.0
2006-09-25 22:15:00,0.66933,0.66946,0.66891,0.66921,256799999.0
2006-09-25 22:16:00,0.66925,0.66937,0.66913,0.66919,109500001.0
2006-09-25 22:17:00,0.66937,0.66937,0.66917,0.66936,149500000.0
2006-09-25 22:18:00,0.66924,0.66935,0.66894,0.66903,166200001.0
2006-09-25 22:19:00,0.66916,0.66935,0.66894,0.66928,189699997.0
2006-09-25 22:20:00,0.66918,0.66933,0.66912,0.66927,200900001.0
2006-09-25 22:21:00,0.66936,0.66949,0.66907,0.66918,313400000.0
2006-09-25 22:22:00,0.6692,0.6695,0.66913,0.6694,169000000.0
2006-09-25 22:23:00,0.66927,0.66937,0.6691,0.66936,150800001.0
2006-09-25 22:24:00,0.66927,0.66969,0.66923,0.66969,371700000.0
2006-09-25 22:25:00,0.66938,0.66951,0.66905,0.66915,180000002.0
2006-09-25 22:26:00,0.66917,0.66927,0.66898,0.66918,75500001.0
2006-09-25 22:27:00,0.66924,0.66943,0.66905,0.66943,130200001.0
2006-09-25 22:28:00,0.66917,0.66935,0.66912,0.66929,87700000.0
2006-09-25 22:29:00,0.66942,0.66948,0.66917,0.66939,98400000.0
2006-09-25 22:30:00,0.6695,0.66951,0.66916,0.66935,271600001.0
2006-09-25 22:31:00,0.66931,0.66946,0.66917,0.66929,144599999.0
2006-09-25 22:32:00,0.66928,0.66956,0.66918,0.6695,120599999.0
2006-09-25 22:33:00,0.66942,0.66965,0.66911,0.66947,251200000.0
2006-09-25 22:34:00,0.66947,0.66977,0.66924,0.66967,142300000.0
2006-09-25 22:35:00,0.66975,0.66976,0.66924,0.6695,241300002.0
2006-09-25 22:36:00,0.66964,0.6697,0.6693,0.66967,239400000.0
2006-09-25 22:37:00,0.66965,0.66979,0.66944,0.66944,168800000.0
2006-09-25 22:38:00,0.66932,0.66965,0.66919,0.66961,213200001.0
2006-09-25 22:39:00,0.6697,0.6698,0.66947,0.66969,100600001.0
2006-09-25 22:40:00,0.66959,0.6697,0.66938,0.6697,114100000.0
2006-09-25 22:41:00,0.66975,0.66975,0.66926,0.66947,202700000.0
2006-09-25 22:42:00,0.66952,0.66985,0.66926,0.66957,222800001.0
2006-09-25 22:43:00,0.66961,0.66973,0.6694,0.66973,206099998.0
2006-09-25 22:44:00,0.66963,0.66973,0.66925,0.66943,189100000.0
2006-09-25 22:45:00,0.66935,0.66962,0.6692,0.66932,234900002.0
2006-09-25 22:46:00,0.66948,0.66956,0.6691,0.66918,316099996.0
2006-09-25 22:47:00,0.66939,0.6696,0.66936,0.66955,234000001.0
2006-09-25 22:48:00,0.66946,0.66961,0.66927,0.66948,253400002.0
2006-09-25 22:49:00,0.66935,0.66954,0.66929,0.66953,107599999.0
2006-09-25 22:50:00,0.66948,0.6698,0.66927,0.66965,257300003.0
2006-09-25 22:51:00,0.6697,0.67003,0.66953,0.6698,252400001.0
2006-09-25 22:52:00,0.66987,0.66989,0.66944,0.66989,146299998.0
2006-09-25 22:53:00,0.66997,0.67004,0.6695,0.66999,178500000.0
2006-09-25 22:54:00,0.66971,0.66991,0.66957,0.66987,153999999.0
2006-09-25 22:55:00,0.66997,0.67005,0.6694,0.66966,127799999.0
2006-09-25 22:56:00,0.66987,0.66991,0.66947,0.66972,282399999.0
2006-09-25 22:57:00,0.66966,0.66998,0.66931,0.66931,167400002.0
2006-09-25 22:58:00,0.66944,0.66994,0.66933,0.66965,143900000.0
2006-09-25 22:59:00,0.66971,0.67005,0.66958,0.66975,228499996.0
2006-09-25 23:00:00,0.66989,0.67005,0.66954,0.66995,112400000.0
2006-09-25 23:01:00,0.66966,0.66982,0.66937,0.66968,201300000.0
2006-09-25 23:02:00,0.66974,0.66985,0.66965,0.66983,84999998.0
2006-09-25 23:03:00,0.66971,0.66987,0.66967,0.6697,164399998.0
2006-09-25 23:04:00,0.66955,0.66981,0.66955,0.66965,169600002.0
2006-09-25 23:05:00,0.66952,0.66976,0.66949,0.66965,179200002.0
2006-09-25 23:06:00,0.66971,0.66989,0.66966,0.66966,146300000.0
2006-09-25 23:07:00,0.66972,0.66988,0.66966,0.6697,132499999.0
2006-09-25 23:08:00,0.6697,0.66977,0.66936,0.66971,176599998.0
2006-09-25 23:09:00,0.66966,0.66991,0.66962,0.66974,80599999.0
2006-09-25 23:10:00,0.66972,0.66984,0.66962,0.66973,163599999.0
2006-09-25 23:11:00,0.66973,0.66991,0.66965,0.66975,144499999.0
2006-09-25 23:12:00,0.66978,0.66986,0.6694,0.66943,168599999.0
2006-09-25 23:13:00,0.66963,0.66993,0.66963,0.66983,159299998.0
2006-09-25 23:14:00,0.66981,0.66988,0.66962,0.66972,119700000.0
2006-09-25 23:15:00,0.66968,0.66993,0.66965,0.66967,138699998.0
2006-09-25 23:16:00,0.66983,0.66985,0.6697,0.66977,92499999.0
2006-09-25 23:17:00,0.66985,0.66985,0.66905,0.66908,107600000.0
2006-09-25 23:18:00,0.6693,0.66945,0.6691,0.6694,113400001.0
2006-09-25 23:19:00,0.66928,0.66951,0.66907,0.6694,191000002.0
2006-09-25 23:20:00,0.66941,0.66946,0.66902,0.66924,208299999.0
2006-09-25 23:21:00,0.66904,0.6692,0.66897,0.66897,93000002.0
2006-09-25 23:22:00,0.65502,0.66861,0.65502,0.66861,165600000.0
2006-09-25 23:23:00,0.66903,0.66952,0.66899,0.66933,164400002.0
2006-09-25 23:24:00,0.66944,0.66961,0.66912,0.66957,194299999.0
2006-09-25 23:25:00,0.66964,0.66966,0.66925,0.66955,166100001.0
2006-09-25 23:26:00,0.66938,0.66973,0.66926,0.6694,146200000.0
2006-09-25 23:27:00,0.66935,0.66963,0.66923,0.66945,179400000.0
2006-09-25 23:28:00,0.66946,0.66959,0.66925,0.66948,86699999.0
2006-09-25 23:29:00,0.66955,0.6697,0.66943,0.66943,166799998.0
2006-09-25 23:30:00,0.6693,0.66964,0.66927,0.6696,105100001.0
2006-09-25 23:31:00,0.6696,0.66962,0.66937,0.66954,177399998.0
2006-09-25 23:32:00,0.66954,0.66963,0.66946,0.66953,105499999.0
2006-09-25 23:33:00,0.66944,0.66975,0.66929,0.66938,208600000.0
2006-09-25 23:34:00,0.66955,0.66965,0.66936,0.66962,147299998.0
2006-09-25 23:35:00,0.66952,0.66952,0.66924,0.6695,114700001.0
2006-09-25 23:36:00,0.66967,0.66978,0.66927,0.66968,105199999.0
2006-09-25 23:37:00,0.66967,0.66985,0.66938,0.66977,105700000.0
2006-09-25 23:38:00,0.66969,0.66982,0.66919,0.66919,149399999.0
2006-09-25 23:39:00,0.66954,0.66962,0.66932,0.66938,120600001.0
2006-09-25 23:40:00,0.6695,0.66957,0.66932,0.66949,108300000.0
2006-09-25 23:41:00,0.66944,0.66959,0.66918,0.66942,108700000.0
2006-09-25 23:42:00,0.66939,0.66943,0.66921,0.66941,104400002.0
2006-09-25 23:43:00,0.6694,0.66955,0.66936,0.66941,131499998.0
2006-09-25 23:44:00,0.66934,0.66953,0.66929,0.66944,139100000.0
2006-09-25 23:45:00,0.66943,0.66943,0.66935,0.6694,127100000.0
2006-09-25 23:46:00,0.66943,0.66955,0.66904,0.66946,214799999.0
2006-09-25 23:47:00,0.6694,0.66946,0.66925,0.66943,112800000.0
2006-09-25 23:48:00,0.66927,0.66952,0.66909,0.66941,163400003.0
2006-09-25 23:49:00,0.66948,0.66951,0.66905,0.66913,153999997.0
2006-09-25 23:50:00,0.66918,0.66942,0.66905,0.66942,125500000.0
2006-09-25 23:51:00,0.6694,0.66955,0.66937,0.66954,122000001.0
2006-09-25 23:52:00,0.66945,0.66955,0.66932,0.66945,205200001.0
2006-09-25 23:53:00,0.66944,0.66952,0.66921,0.66929,147900000.0
2006-09-25 23:54:00,0.66915,0.66939,0.66893,0.66931,101200000.0
2006-09-25 23:55:00,0.66928,0.66934,0.66884,0.66884,148499999.0
2006-09-25 23:56:00,0.66923,0.66934,0.66885,0.66897,216799998.0
2006-09-25 23:57:00,0.66895,0.66912,0.66862,0.66888,111499999.0
2006-09-25 23:58:00,0.66881,0.66909,0.66873,0.66885,163300000.0
2006-09-25 23:59:00,0.66878,0.66896,0.6687,0.6687,93100001.0
2006-09-26 00:00:00,0.66885,0.66904,0.66869,0.66904,168300000.0
2006-09-26 00:01:00,0.6691,0.6691,0.66884,0.66887,159800000.0
2006-09-26 00:02:00,0.66895,0.66907,0.66881,0.66885,274000002.0
2006-09-26 00:03:00,0.66873,0.66905,0.66873,0.66878,182999998.0
2006-09-26 00:04:00,0.66883,0.66898,0.66855,0.66855,212799998.0
2006-09-26 00:05:00,0.66906,0.66907,0.66883,0.66883,92200001.0
2006-09-26 00:06:00,0.66896,0.66905,0.66889,0.66894,137699999.0
2006-09-26 00:07:00,0.66889,0.66906,0.66888,0.66898,96400001.0
2006-09-26 00:08:00,0.66901,0.66909,0.66879,0.66909,163100004.0
2006-09-26 00:09:00,0.66891,0.66906,0.66876,0.66876,198599998.0
2006-09-26 00:10:00,0.66895,0.66925,0.66884,0.66906,295400001.0
2006-09-26 00:11:00,0.66888,0.66903,0.6687,0.66892,180300001.0
2006-09-26 00:12:00,0.66901,0.66901,0.66889,0.669,95200000.0
2006-09-26 00:13:00,0.66893,0.6691,0.66859,0.6691,112499999.0
2006-09-26 00:14:00,0.669,0.66912,0.66844,0.66899,203499999.0
2006-09-26 00:15:00,0.66894,0.66912,0.66891,0.6691,71400001.0
2006-09-26 00:16:00,0.669,0.669,0.6688,0.66887,146399998.0
2006-09-26 00:17:00,0.66868,0.66915,0.66868,0.6689,171399999.0
2006-09-26 00:18:00,0.66904,0.66904,0.66867,0.66889,132699999.0
2006-09-26 00:19:00,0.66888,0.66906,0.66872,0.66897,129100001.0
2006-09-26 00:20:00,0.66897,0.66907,0.66895,0.66903,91599999.0
2006-09-26 00:21:00,0.66881,0.66914,0.66881,0.66912,163000000.0
2006-09-26 00:22:00,0.6692,0.6692,0.66888,0.66902,72100000.0
2006-09-26 00:23:00,0.66903,0.66908,0.66894,0.66907,112799997.0
2006-09-26 00:24:00,0.66919,0.66919,0.66882,0.66887,128399999.0
2006-09-26 00:25:00,0.66874,0.66908,0.66864,0.66908,162599999.0
2006-09-26 00:26:00,0.66879,0.66903,0.66877,0.66903,118300000.0
2006-09-26 00:27:00,0.66898,0.66911,0.66869,0.66878,212300000.0
2006-09-26 00:28:00,0.66883,0.66908,0.66875,0.6689,190399999.0
2006-09-26 00:29:00,0.66902,0.66908,0.66869,0.66905,186500002.0
2006-09-26 00:30:00,0.6689,0.66929,0.66881,0.66907,127800001.0
2006-09-26 00:31:00,0.66945,0.66957,0.66923,0.66938,151099999.0
2006-09-26 00:32:00,0.66947,0.66965,0.66938,0.66946,171199998.0
2006-09-26 00:33:00,0.66965,0.6697,0.66932,0.6694,112700000.0
2006-09-26 00:34:00,0.66933,0.66975,0.66919,0.66934,93000000.0
2006-09-26 00:35:00,0.66916,0.66956,0.66909,0.66952,198099999.0
2006-09-26 00:36:00,0.66955,0.66976,0.66938,0.66951,174999999.0
2006-09-26 00:37:00,0.66953,0.66957,0.66914,0.66947,236100000.0
2006-09-26 00:38:00,0.6693,0.66951,0.66903,0.66903,136200000.0
2006-09-26 00:39:00,0.66894,0.66916,0.66857,0.6688,134500000.0
2006-09-26 00:40:00,0.66858,0.66878,0.66847,0.66871,158699998.0
2006-09-26 00:41:00,0.66857,0.66865,0.66814,0.66849,125700000.0
2006-09-26 00:42:00,0.66848,0.66903,0.66833,0.66899,146800000.0
2006-09-26 00:43:00,0.66882,0.66895,0.66843,0.66869,226000000.0
2006-09-26 00:44:00,0.66872,0.66897,0.66778,0.66825,189299998.0
2006-09-26 00:45:00,0.66837,0.66839,0.66669,0.66698,111400002.0
2006-09-26 00:46:00,0.66662,0.66692,0.66644,0.66673,78700000.0
2006-09-26 00:47:00,0.6667,0.66694,0.6664,0.6668,135800000.0
2006-09-26 00:48:00,0.66713,0.66733,0.667,0.66717,173699998.0
2006-09-26 00:49:00,0.66718,0.66762,0.66699,0.66753,124099999.0
2006-09-26 00:50:00,0.66754,0.66774,0.66748,0.66758,170500000.0
2006-09-26 00:51:00,0.66775,0.66813,0.66764,0.6681,108299999.0
2006-09-26 00:52:00,0.66821,0.66832,0.66805,0.66823,230700000.0
2006-09-26 00:53:00,0.66804,0.66806,0.6677,0.6677,165300000.0
2006-09-26 00:54:00,0.6676,0.6677,0.66743,0.6676,193899997.0
2006-09-26 00:55:00,0.66748,0.6675,0.66736,0.66736,89900001.0
2006-09-26 00:56:00,0.6674,0.6675,0.66738,0.6675,106800002.0
2006-09-26 00:57:00,0.66745,0.66758,0.66745,0.66745,122900002.0
2006-09-26 00:58:00,0.66762,0.66801,0.66762,0.66801,128600002.0
2006-09-26 00:59:00,0.66799,0.66816,0.66765,0.66765,179600000.0
2006-09-26 01:00:00,0.66767,0.66776,0.66749,0.66765,243999996.0
2006-09-26 01:01:00,0.66762,0.66797,0.66762,0.6678,107299998.0
2006-09-26 01:02:00,0.66777,0.66795,0.66775,0.66788,104999999.0
2006-09-26 01:03:00,0.66788,0.66801,0.66777,0.66801,161499999.0
2006-09-26 01:04:00,0.66804,0.6683,0.66804,0.66811,83699999.0
2006-09-26 01:05:00,0.66805,0.66815,0.66793,0.66797,77900000.0
2006-09-26 01:06:00,0.66808,0.66829,0.66797,0.66824,87000000.0
2006-09-26 01:07:00,0.66825,0.66859,0.66816,0.66833,180999999.0
2006-09-26 01:08:00,0.66843,0.66851,0.66829,0.66851,99300001.0
2006-09-26 01:09:00,0.6686,0.66873,0.66853,0.66868,173199999.0
2006-09-26 01:10:00,0.66866,0.66881,0.66857,0.66881,50000000.0
2006-09-26 01:11:00,0.66896,0.66913,0.66877,0.6689,131700000.0
2006-09-26 01:12:00,0.66901,0.66936,0.66896,0.6692,178300000.0
2006-09-26 01:13:00,0.66938,0.66941,0.66877,0.66922,209999998.0
2006-09-26 01:14:00,0.66908,0.66934,0.66882,0.6692,179199998.0
2006-09-26 01:15:00,0.66908,0.66929,0.66899,0.66928,121700001.0
2006-09-26 01:16:00,0.66935,0.6694,0.66899,0.66937,146700000.0
2006-09-26 01:17:00,0.6693,0.66978,0.66924,0.66968,151199997.0
2006-09-26 01:18:00,0.6697,0.66988,0.66936,0.66975,179300001.0
2006-09-26 01:19:00,0.66954,0.66979,0.66949,0.66955,126399997.0
2006-09-26 01:20:00,0.66948,0.67025,0.66948,0.66959,107500000.0
2006-09-26 01:21:00,0.66965,0.67001,0.66965,0.66977,158100001.0
2006-09-26 01:22:00,0.67002,0.67018,0.66971,0.6699,138900002.0
2006-09-26 01:23:00,0.67003,0.6702,0.66972,0.6702,100600000.0
2006-09-26 01:24:00,0.67017,0.67045,0.6699,0.67005,154200001.0
2006-09-26 01:25:00,0.67021,0.67035,0.66998,0.67015,150099998.0
2006-09-26 01:26:00,0.67038,0.67046,0.6699,0.6701,99100000.0
2006-09-26 01:27:00,0.6701,0.6703,0.66998,0.67024,215699998.0
2006-09-26 01:28:00,0.67042,0.67072,0.67027,0.67046,251200000.0
2006-09-26 01:29:00,0.67053,0.67059,0.67016,0.67042,171500002.0
2006-09-26 01:30:00,0.67023,0.67051,0.67018,0.67039,149099999.0
2006-09-26 01:31:00,0.67048,0.67061,0.6703,0.67041,158300002.0
2006-09-26 01:32:00,0.6704,0.6706,0.67004,0.67024,215200000.0
2006-09-26 01:33:00,0.67021,0.67034,0.66988,0.67012,109800000.0
2006-09-26 01:34:00,0.67002,0.67014,0.66964,0.67009,91100000.0
2006-09-26 01:35:00,0.67003,0.6703,0.66983,0.67022,180699998.0
2006-09-26 01:36:00,0.67009,0.67035,0.66986,0.66999,207799998.0
2006-09-26 01:37:00,0.67012,0.67049,0.67001,0.67023,124300001.0
2006-09-26 01:38:00,0.67045,0.67061,0.67002,0.67059,118000000.0
2006-09-26 01:39:00,0.67087,0.67156,0.6707,0.67156,184900002.0
2006-09-26 01:40:00,0.67163,0.67191,0.67139,0.67148,154400001.0
2006-09-26 01:41:00,0.67173,0.67173,0.67138,0.67165,145299999.0
2006-09-26 01:42:00,0.67176,0.67176,0.67131,0.67155,94399999.0
2006-09-26 01:43:00,0.67165,0.67165,0.67143,0.67159,150500000.0
2006-09-26 01:44:00,0.67172,0.67174,0.67134,0.67144,130700000.0
2006-09-26 01:45:00,0.67175,0.67183,0.67145,0.67183,147200000.0
2006-09-26 01:46:00,0.67183,0.67197,0.6716,0.67189,130699999.0
2006-09-26 01:47:00,0.67191,0.67197,0.67151,0.67153,93000000.0
2006-09-26 01:48:00,0.67152,0.6717,0.67139,0.67155,64100001.0
2006-09-26 01:49:00,0.67146,0.67157,0.67107,0.67125,172499999.0
2006-09-26 01:50:00,0.67113,0.67128,0.6709,0.67116,139400000.0
2006-09-26 01:51:00,0.67111,0.67123,0.67095,0.67106,203200000.0
2006-09-26 01:52:00,0.67101,0.67124,0.67091,0.67113,92699999.0
2006-09-26 01:53:00,0.67118,0.67125,0.67083,0.67113,151300000.0
2006-09-26 01:54:00,0.67104,0.67134,0.67094,0.67115,161000001.0
2006-09-26 01:55:00,0.67132,0.67137,0.6707,0.67073,189100001.0
2006-09-26 01:56:00,0.67075,0.67109,0.67054,0.67072,215200002.0
2006-09-26 01:57:00,0.67083,0.67103,0.67063,0.67089,148900000.0
2006-09-26 01:58:00,0.67071,0.67111,0.67067,0.67081,106100001.0
2006-09-26 01:59:00,0.67073,0.67097,0.67046,0.6706,159299999.0
2006-09-26 02:00:00,0.67034,0.67059,0.67027,0.67053,112499998.0
2006-09-26 02:01:00,0.67035,0.67068,0.67031,0.67066,143599999.0
2006-09-26 02:02:00,0.6707,0.67082,0.67049,0.67071,143299999.0
2006-09-26 02:03:00,0.67043,0.67061,0.67021,0.67046,141200000.0
2006-09-26 02:04:00,0.67045,0.67057,0.67029,0.67035,147599999.0
2006-09-26 02:05:00,0.67044,0.67052,0.67005,0.67008,86200001.0
2006-09-26 02:06:00,0.67027,0.67035,0.67004,0.67024,119199998.0
2006-09-26 02:07:00,0.67023,0.67041,0.67016,0.67038,138300000.0
2006-09-26 02:08:00,0.67007,0.67066,0.67007,0.67051,118400000.0
2006-09-26 02:09:00,0.67041,0.67043,0.67018,0.67041,117400002.0
2006-09-26 02:10:00,0.67039,0.67039,0.66976,0.66999,76799999.0
2006-09-26 02:11:00,0.67003,0.67023,0.66991,0.66999,138100001.0
2006-09-26 02:12:00,0.66997,0.6701,0.66974,0.66982,51499999.0
2006-09-26 02:13:00,0.67013,0.67023,0.66996,0.67023,146199999.0
2006-09-26 02:14:00,0.67011,0.67021,0.66977,0.67001,215000003.0
2006-09-26 02:15:00,0.67,0.67015,0.66964,0.66982,144700001.0
2006-09-26 02:16:00,0.66976,0.67005,0.66949,0.6698,204599997.0
2006-09-26 02:17:00,0.66968,0.67004,0.66953,0.66975,128300003.0
2006-09-26 02:18:00,0.66966,0.66988,0.66951,0.66985,101200001.0
2006-09-26 02:19:00,0.66975,0.66982,0.66959,0.66967,147399996.0
2006-09-26 02:20:00,0.66976,0.66979,0.66953,0.66966,163299999.0
2006-09-26 02:21:00,0.66984,0.66986,0.6695,0.66968,103700000.0
2006-09-26 02:22:00,0.66973,0.66976,0.66895,0.66917,187599999.0
2006-09-26 02:23:00,0.66905,0.6695,0.66898,0.66924,152900000.0
2006-09-26 02:24:00,0.66935,0.66952,0.66918,0.66943,170100001.0
2006-09-26 02:25:00,0.66925,0.66949,0.66911,0.66917,110499998.0
2006-09-26 02:26:00,0.66893,0.66936,0.66887,0.6692,152200000.0
2006-09-26 02:27:00,0.66931,0.66934,0.66901,0.66926,104000002.0
2006-09-26 02:28:00,0.66914,0.66957,0.66913,0.66938,112200001.0
2006-09-26 02:29:00,0.6693,0.66951,0.66895,0.66935,142100001.0
2006-09-26 02:30:00,0.66939,0.6694,0.66909,0.66919,210700003.0
2006-09-26 02:31:00,0.66928,0.6695,0.66916,0.66933,179399999.0
2006-09-26 02:32:00,0.66935,0.66956,0.66917,0.66956,95000000.0
2006-09-26 02:33:00,0.66962,0.6697,0.6692,0.6692,83800001.0
2006-09-26 02:34:00,0.66931,0.66953,0.66909,0.66942,192599998.0
2006-09-26 02:35:00,0.66937,0.66941,0.66901,0.66939,140799998.0
2006-09-26 02:36:00,0.66928,0.66962,0.66907,0.66921,130900000.0
2006-09-26 02:37:00,0.66914,0.66959,0.66914,0.66939,94699998.0
2006-09-26 02:38:00,0.66936,0.6696,0.66923,0.6695,118699998.0
2006-09-26 02:39:00,0.66955,0.66959,0.66937,0.66953,60500000.0
2006-09-26 02:40:00,0.66948,0.66966,0.6692,0.66943,134500002.0
2006-09-26 02:41:00,0.66909,0.6696,0.66909,0.66956,99299999.0
2006-09-26 02:42:00,0.66952,0.66952,0.66906,0.66936,140699998.0
2006-09-26 02:43:00,0.66947,0.6695,0.66917,0.66935,129800000.0
2006-09-26 02:44:00,0.66925,0.66951,0.66903,0.66921,90000000.0
2006-09-26 02:45:00,0.66918,0.66943,0.66906,0.6694,112800000.0
2006-09-26 02:46:00,0.66938,0.66951,0.66916,0.66919,71700001.0
2006-09-26 02:47:00,0.66921,0.66935,0.66905,0.66919,124799999.0
2006-09-26 02:48:00,0.66913,0.6694,0.66911,0.6694,118000000.0
2006-09-26 02:49:00,0.66944,0.66948,0.66914,0.66933,163900001.0
2006-09-26 02:50:00,0.66916,0.6694,0.669,0.66908,166000001.0
2006-09-26 02:51:00,0.66942,0.66942,0.66891,0.66925,175100002.0
2006-09-26 02:52:00,0.66898,0.66953,0.66893,0.66923,178600000.0
2006-09-26 02:53:00,0.66946,0.6697,0.66926,0.66944,200400003.0
2006-09-26 02:54:00,0.66959,0.66969,0.66926,0.66947,92700000.0
2006-09-26 02:55:00,0.66967,0.66972,0.66938,0.66961,213099999.0
2006-09-26 02:56:00,0.66951,0.66965,0.66934,0.66962,87299999.0
2006-09-26 02:57:00,0.66964,0.66964,0.66947,0.66958,99000000.0
2006-09-26 02:58:00,0.66969,0.66977,0.66948,0.66967,160600000.0
2006-09-26 02:59:00,0.66969,0.66974,0.66932,0.6697,206599998.0
2006-09-26 03:00:00,0.66961,0.66976,0.66945,0.66951,83200000.0
2006-09-26 03:01:00,0.66948,0.66971,0.66948,0.66959,112800000.0
2006-09-26 03:02:00,0.66953,0.6699,0.66953,0.66973,104800000.0
2006-09-26 03:03:00,0.66966,0.66977,0.66929,0.6694,191500000.0
2006-09-26 03:04:00,0.66942,0.66981,0.66942,0.66966,186099998.0
2006-09-26 03:05:00,0.66977,0.67002,0.66959,0.66967,118499999.0
2006-09-26 03:06:00,0.66973,0.66997,0.66968,0.66997,75699999.0
2006-09-26 03:07:00,0.67,0.67005,0.6697,0.66973,80999999.0
2006-09-26 03:08:00,0.66982,0.6699,0.66946,0.66963,184600004.0
2006-09-26 03:09:00,0.66961,0.66985,0.66961,0.6698,59400000.0
2006-09-26 03:10:00,0.66979,0.66997,0.66955,0.66956,105200001.0
2006-09-26 03:11:00,0.66946,0.6699,0.66946,0.6698,82400000.0
2006-09-26 03:12:00,0.66977,0.66981,0.66968,0.66978,160400001.0
2006-09-26 03:13:00,0.66989,0.67002,0.66948,0.66994,133699999.0
2006-09-26 03:14:00,0.67016,0.67016,0.66965,0.66984,104400001.0
2006-09-26 03:15:00,0.66983,0.67005,0.6697,0.67005,137400001.0
2006-09-26 03:16:00,0.67,0.67,0.66981,0.66987,87599999.0
2006-09-26 03:17:00,0.66968,0.66982,0.66944,0.66944,97899999.0
2006-09-26 03:18:00,0.66948,0.67003,0.66948,0.66993,104499999.0
2006-09-26 03:19:00,0.66978,0.67,0.6695,0.66971,155300000.0
2006-09-26 03:20:00,0.66975,0.66979,0.6694,0.66945,196999999.0
2006-09-26 03:21:00,0.66959,0.66974,0.66957,0.66962,128699998.0
2006-09-26 03:22:00,0.66949,0.66972,0.66949,0.6696,96900001.0
2006-09-26 03:23:00,0.66964,0.66971,0.66944,0.66967,163299998.0
2006-09-26 03:24:00,0.66973,0.66978,0.66934,0.6696,95199999.0
2006-09-26 03:25:00,0.66963,0.66972,0.66942,0.66942,85600000.0
2006-09-26 03:26:00,0.66951,0.66973,0.66925,0.66963,150200001.0
2006-09-26 03:27:00,0.66971,0.66971,0.66927,0.66931,72400000.0
2006-09-26 03:28:00,0.66948,0.66977,0.66929,0.66966,124900000.0
2006-09-26 03:29:00,0.66965,0.66986,0.66949,0.66984,85200000.0
2006-09-26 03:30:00,0.66986,0.66987,0.66955,0.66955,116999999.0
2006-09-26 03:31:00,0.66976,0.66976,0.66929,0.66967,187399999.0
2006-09-26 03:32:00,0.66961,0.66965,0.66945,0.66952,78100000.0
2006-09-26 03:33:00,0.66964,0.66975,0.66935,0.66948,59899999.0
2006-09-26 03:34:00,0.66949,0.66973,0.66925,0.66948,130099999.0
2006-09-26 03:35:00,0.66959,0.66959,0.66911,0.66911,148100000.0
2006-09-26 03:36:00,0.66942,0.66946,0.66901,0.6692,122099999.0
2006-09-26 03:37:00,0.66941,0.66945,0.66911,0.66928,208099995.0
2006-09-26 03:38:00,0.66921,0.66943,0.66911,0.66938,120699999.0
2006-09-26 03:39:00,0.66918,0.66949,0.66905,0.66926,147099997.0
2006-09-26 03:40:00,0.66927,0.66929,0.66893,0.66893,182099998.0
2006-09-26 03:41:00,0.6689,0.66917,0.66888,0.66897,160699996.0
2006-09-26 03:42:00,0.66895,0.66913,0.66824,0.66851,95300000.0
2006-09-26 03:43:00,0.66856,0.66865,0.66835,0.66845,114600000.0
2006-09-26 03:44:00,0.6685,0.6686,0.66818,0.66821,155400001.0
2006-09-26 03:45:00,0.66836,0.66859,0.66825,0.66851,92200001.0
2006-09-26 03:46:00,0.66856,0.66876,0.66815,0.66851,191999998.0
2006-09-26 03:47:00,0.66856,0.66859,0.66829,0.66842,88700000.0
2006-09-26 03:48:00,0.66838,0.66839,0.668,0.66825,149899999.0
2006-09-26 03:49:00,0.66829,0.66832,0.66772,0.66798,103500000.0
2006-09-26 03:50:00,0.66796,0.66802,0.6677,0.66771,140699997.0
2006-09-26 03:51:00,0.66787,0.66795,0.66763,0.66781,154800001.0
2006-09-26 03:52:00,0.66773,0.66786,0.66751,0.66786,88500000.0
2006-09-26 03:53:00,0.66755,0.66796,0.66753,0.66776,68299999.0
2006-09-26 03:54:00,0.66749,0.66795,0.6674,0.66795,168900002.0
2006-09-26 03:55:00,0.66779,0.66794,0.66775,0.66786,132000000.0
2006-09-26 03:56:00,0.66785,0.668,0.66767,0.66797,106900000.0
2006-09-26 03:57:00,0.66793,0.66812,0.66767,0.66796,160399998.0
2006-09-26 03:58:00,0.66787,0.66802,0.66766,0.66766,257999999.0
2006-09-26 03:59:00,0.66787,0.66795,0.6677,0.66776,108200001.0
2006-09-26 04:00:00,0.66795,0.66816,0.66775,0.66799,158599999.0
2006-09-26 04:01:00,0.66784,0.66805,0.6677,0.66775,114400000.0
2006-09-26 04:02:00,0.66805,0.66812,0.66767,0.66792,109100000.0
2006-09-26 04:03:00,0.66801,0.6681,0.66781,0.66787,226700002.0
2006-09-26 04:04:00,0.66797,0.66798,0.66758,0.66777,102899999.0
2006-09-26 04:05:00,0.66758,0.66778,0.66737,0.6676,76000000.0
2006-09-26 04:06:00,0.66764,0.66768,0.66741,0.66757,132900000.0
2006-09-26 04:07:00,0.66796,0.66806,0.66733,0.66772,181599998.0
2006-09-26 04:08:00,0.6679,0.66798,0.66742,0.6675,175099999.0
2006-09-26 04:09:00,0.66771,0.66784,0.66771,0.66778,96499999.0
2006-09-26 04:10:00,0.66777,0.66789,0.66756,0.66772,113600001.0
2006-09-26 04:11:00,0.66781,0.66796,0.66772,0.66786,145099998.0
2006-09-26 04:12:00,0.66795,0.66797,0.66764,0.66778,119400000.0
2006-09-26 04:13:00,0.66796,0.6681,0.6678,0.66798,88300000.0
2006-09-26 04:14:00,0.66779,0.66804,0.66771,0.66801,82200000.0
2006-09-26 04:15:00,0.66812,0.66812,0.66775,0.66798,99400000.0
2006-09-26 04:16:00,0.66795,0.66808,0.6677,0.66787,224299997.0
2006-09-26 04:17:00,0.66796,0.66809,0.66789,0.66797,169000001.0
2006-09-26 04:18:00,0.6679,0.66821,0.66772,0.66815,196999999.0
2006-09-26 04:19:00,0.66799,0.66802,0.66777,0.66796,115199998.0
2006-09-26 04:20:00,0.6679,0.66805,0.66777,0.66792,89100001.0
2006-09-26 04:21:00,0.66804,0.66811,0.66792,0.66794,127300000.0
2006-09-26 04:22:00,0.66792,0.66799,0.66779,0.66799,111500000.0
2006-09-26 04:23:00,0.66806,0.66806,0.66791,0.668,137300000.0
2006-09-26 04:24:00,0.66792,0.66806,0.66789,0.66792,184500001.0
2006-09-26 04:25:00,0.66793,0.66804,0.66777,0.66793,102600000.0
2006-09-26 04:26:00,0.66779,0.66802,0.6677,0.66793,162899998.0
2006-09-26 04:27:00,0.66791,0.6681,0.66782,0.66808,106899998.0
2006-09-26 04:28:00,0.66802,0.66826,0.66784,0.66814,235400002.0
2006-09-26 04:29:00,0.6683,0.66836,0.66799,0.66802,96700002.0
2006-09-26 04:30:00,0.66807,0.66843,0.66786,0.66835,90600000.0
2006-09-26 04:31:00,0.66843,0.6686,0.66819,0.6685,198699999.0
2006-09-26 04:32:00,0.66846,0.66874,0.66838,0.66852,97000000.0
2006-09-26 04:33:00,0.66861,0.66879,0.66827,0.66861,119800002.0
2006-09-26 04:34:00,0.6687,0.66886,0.66837,0.66856,92800000.0
2006-09-26 04:35:00,0.66878,0.66888,0.66829,0.66846,121599998.0
2006-09-26 04:36:00,0.66843,0.66863,0.66837,0.6685,123000000.0
2006-09-26 04:37:00,0.66851,0.66871,0.66844,0.6686,124000001.0
2006-09-26 04:38:00,0.66869,0.66882,0.6684,0.66877,174199999.0
2006-09-26 04:39:00,0.66883,0.66912,0.66869,0.66875,172900001.0
2006-09-26 04:40:00,0.66902,0.66904,0.66865,0.66865,132000001.0
2006-09-26 04:41:00,0.66877,0.66891,0.66851,0.66865,112499999.0
2006-09-26 04:42:00,0.66867,0.66888,0.66832,0.66855,140699999.0
2006-09-26 04:43:00,0.66838,0.66877,0.6683,0.66839,163900000.0
2006-09-26 04:44:00,0.66823,0.66849,0.66819,0.66837,152099998.0
2006-09-26 04:45:00,0.66831,0.66862,0.66826,0.66845,140899999.0
2006-09-26 04:46:00,0.66817,0.66848,0.66802,0.6683,231700003.0
2006-09-26 04:47:00,0.66836,0.66875,0.6682,0.66837,200699997.0
2006-09-26 04:48:00,0.66838,0.66854,0.66822,0.66838,123599999.0
2006-09-26 04:49:00,0.66849,0.66851,0.66822,0.66832,125699998.0
2006-09-26 04:50:00,0.66841,0.66844,0.6682,0.66836,113000001.0
2006-09-26 04:51:00,0.66832,0.66846,0.66815,0.6683,134399999.0
2006-09-26 04:52:00,0.66823,0.66848,0.66819,0.66848,152299999.0
2006-09-26 04:53:00,0.66818,0.6685,0.66818,0.66848,59300000.0
2006-09-26 04:54:00,0.66821,0.66841,0.66814,0.66828,90299999.0
2006-09-26 04:55:00,0.66836,0.66865,0.66817,0.66855,108399999.0
2006-09-26 04:56:00,0.66851,0.66859,0.66822,0.66859,180600000.0
2006-09-26 04:57:00,0.66865,0.66875,0.66834,0.66855,151100001.0
2006-09-26 04:58:00,0.66854,0.66895,0.66843,0.66843,115100001.0
2006-09-26 04:59:00,0.66842,0.66894,0.66841,0.66868,176100003.0
2006-09-26 05:00:00,0.66872,0.66879,0.66846,0.66859,70300000.0
2006-09-26 05:01:00,0.66854,0.66896,0.66854,0.6689,116899998.0
2006-09-26 05:02:00,0.6689,0.6689,0.66845,0.66864,99900000.0
2006-09-26 05:03:00,0.66871,0.66884,0.66856,0.6687,143399999.0
2006-09-26 05:04:00,0.66876,0.66895,0.66843,0.66889,189700001.0
2006-09-26 05:05:00,0.66887,0.66897,0.66855,0.66878,149500000.0
2006-09-26 05:06:00,0.66873,0.66897,0.66849,0.66881,182199999.0
2006-09-26 05:07:00,0.66894,0.669,0.6688,0.66897,125100001.0
2006-09-26 05:08:00,0.66883,0.66914,0.66865,0.66897,144000001.0
2006-09-26 05:09:00,0.66912,0.66921,0.66879,0.669,113200000.0
2006-09-26 05:10:00,0.66909,0.66909,0.66863,0.66879,78099998.0
2006-09-26 05:11:00,0.66879,0.66888,0.66844,0.66879,186699993.0
2006-09-26 05:12:00,0.66867,0.66881,0.6683,0.66849,92300000.0
2006-09-26 05:13:00,0.66847,0.66855,0.66814,0.66832,66500000.0
2006-09-26 05:14:00,0.66838,0.66846,0.66827,0.66845,129899999.0
2006-09-26 05:15:00,0.66835,0.66859,0.66825,0.66842,143099999.0
2006-09-26 05:16:00,0.66864,0.66875,0.66804,0.6683,150500001.0
2006-09-26 05:17:00,0.66863,0.66865,0.66823,0.66833,146200000.0
2006-09-26 05:18:00,0.66848,0.66854,0.66821,0.66824,147600000.0
2006-09-26 05:19:00,0.66846,0.66849,0.66824,0.66829,67100000.0
2006-09-26 05:20:00,0.66815,0.66886,0.66812,0.66857,165899998.0
2006-09-26 05:21:00,0.66845,0.66852,0.66823,0.66829,90500000.0
2006-09-26 05:22:00,0.66821,0.66857,0.6682,0.66851,76000000.0
2006-09-26 05:23:00,0.66834,0.66851,0.66825,0.66836,122599999.0
2006-09-26 05:24:00,0.66841,0.66848,0.66831,0.66833,173799997.0
2006-09-26 05:25:00,0.66827,0.6687,0.66827,0.6684,187199999.0
2006-09-26 05:26:00,0.66825,0.66851,0.66821,0.66841,167900000.0
2006-09-26 05:27:00,0.66831,0.66839,0.6678,0.66815,183200000.0
2006-09-26 05:28:00,0.66818,0.66824,0.66814,0.66817,90000000.0
2006-09-26 05:29:00,0.66818,0.66833,0.66801,0.66822,137800001.0
2006-09-26 05:30:00,0.66815,0.66836,0.668,0.668,114100002.0
2006-09-26 05:31:00,0.66806,0.66833,0.66799,0.66828,124700000.0
2006-09-26 05:32:00,0.66829,0.66839,0.66817,0.66833,102500000.0
2006-09-26 05:33:00,0.66819,0.66829,0.66806,0.6682,99600000.0
2006-09-26 05:34:00,0.66807,0.66843,0.66804,0.66831,76700000.0
2006-09-26 05:35:00,0.6681,0.66824,0.6679,0.66821,182500002.0
2006-09-26 05:36:00,0.66841,0.66845,0.66776,0.66807,111600000.0
2006-09-26 05:37:00,0.66817,0.66833,0.66802,0.66802,83799999.0
2006-09-26 05:38:00,0.6681,0.66823,0.66795,0.66795,129800001.0
2006-09-26 05:39:00,0.66819,0.66828,0.66801,0.66828,97200000.0
2006-09-26 05:40:00,0.66822,0.66843,0.66798,0.66826,67699999.0
2006-09-26 05:41:00,0.66825,0.66833,0.66801,0.6682,70899999.0
2006-09-26 05:42:00,0.66849,0.66849,0.6679,0.66813,170799997.0
2006-09-26 05:43:00,0.66812,0.6683,0.66806,0.66816,106300000.0
2006-09-26 05:44:00,0.66827,0.66834,0.66786,0.66805,133000000.0
2006-09-26 05:45:00,0.66805,0.66835,0.66781,0.66791,174700000.0
2006-09-26 05:46:00,0.66806,0.66819,0.66792,0.66803,99400001.0
2006-09-26 05:47:00,0.66795,0.66822,0.66786,0.66789,103000001.0
2006-09-26 05:48:00,0.66825,0.66834,0.66791,0.66825,134199998.0
2006-09-26 05:49:00,0.66805,0.66825,0.66787,0.66799,116999998.0
2006-09-26 05:50:00,0.6679,0.66804,0.66777,0.66777,263099999.0
2006-09-26 05:51:00,0.6679,0.66822,0.6679,0.66813,154099999.0
2006-09-26 05:52:00,0.66811,0.66817,0.66788,0.6679,107500002.0
2006-09-26 05:53:00,0.66784,0.66822,0.66771,0.66793,174500002.0
2006-09-26 05:54:00,0.66809,0.6683,0.6679,0.6679,111599999.0
2006-09-26 05:55:00,0.66801,0.66834,0.66775,0.6682,131400000.0
2006-09-26 05:56:00,0.66819,0.66835,0.66802,0.66814,153399999.0
2006-09-26 05:57:00,0.66828,0.66854,0.66816,0.66831,173800002.0
2006-09-26 05:58:00,0.6687,0.66885,0.66824,0.66828,81300000.0
2006-09-26 05:59:00,0.66835,0.66877,0.66835,0.66845,53500000.0
2006-09-26 06:00:00,0.66854,0.66862,0.66831,0.66846,127500000.0
2006-09-26 06:01:00,0.66831,0.66848,0.66818,0.66838,141600002.0
2006-09-26 06:02:00,0.66865,0.66885,0.66824,0.66879,111600000.0
2006-09-26 06:03:00,0.66862,0.66882,0.66842,0.66856,81900000.0
2006-09-26 06:04:00,0.66884,0.66884,0.66853,0.66876,101500001.0
2006-09-26 06:05:00,0.66899,0.66904,0.66866,0.66876,158999999.0
2006-09-26 06:06:00,0.66873,0.66881,0.66843,0.6685,177400002.0
2006-09-26 06:07:00,0.66878,0.66882,0.66847,0.66857,121700002.0
2006-09-26 06:08:00,0.66864,0.66907,0.66859,0.66882,146700001.0
2006-09-26 06:09:00,0.66866,0.66897,0.66863,0.66891,218700003.0
2006-09-26 06:10:00,0.66881,0.66898,0.66866,0.66879,133599998.0
2006-09-26 06:11:00,0.66874,0.66884,0.66863,0.66879,96299999.0
2006-09-26 06:12:00,0.66878,0.66893,0.66866,0.66882,91200000.0
2006-09-26 06:13:00,0.66889,0.66903,0.66873,0.66895,102600000.0
2006-09-26 06:14:00,0.66867,0.66905,0.66867,0.66887,146200002.0
2006-09-26 06:15:00,0.66891,0.66905,0.66877,0.66886,127399999.0
2006-09-26 06:16:00,0.66896,0.66903,0.6686,0.66898,64900000.0
2006-09-26 06:17:00,0.66867,0.66892,0.66848,0.66848,113799999.0
2006-09-26 06:18:00,0.66837,0.66884,0.66835,0.66874,153600002.0
2006-09-26 06:19:00,0.66896,0.66901,0.66845,0.6688,162799999.0
2006-09-26 06:20:00,0.6686,0.66892,0.66849,0.66892,141700000.0
2006-09-26 06:21:00,0.66881,0.669,0.66881,0.669,55100000.0
2006-09-26 06:22:00,0.66897,0.66897,0.66868,0.66882,107300001.0
2006-09-26 06:23:00,0.66877,0.66904,0.66872,0.66886,101299999.0
2006-09-26 06:24:00,0.66896,0.66896,0.66858,0.66862,86600000.0
2006-09-26 06:25:00,0.6687,0.66883,0.6686,0.6686,152799999.0
2006-09-26 06:26:00,0.66915,0.66919,0.66884,0.669,121999999.0
2006-09-26 06:27:00,0.6689,0.66923,0.66881,0.66895,155999999.0
2006-09-26 06:28:00,0.66894,0.66903,0.66876,0.66892,156600000.0
2006-09-26 06:29:00,0.66897,0.66916,0.66885,0.66885,181299999.0
2006-09-26 06:30:00,0.66897,0.66908,0.6687,0.66898,102700000.0
2006-09-26 06:31:00,0.66899,0.66912,0.66853,0.66912,157900001.0
2006-09-26 06:32:00,0.66912,0.66912,0.66851,0.6687,128099999.0
2006-09-26 06:33:00,0.66854,0.66911,0.66854,0.66893,137399999.0
2006-09-26 06:34:00,0.66883,0.66898,0.66875,0.66876,116600002.0
2006-09-26 06:35:00,0.66865,0.6688,0.66849,0.6688,137599999.0
2006-09-26 06:36:00,0.66874,0.66888,0.66855,0.66855,95900000.0
2006-09-26 06:37:00,0.66855,0.66875,0.66846,0.66854,142400000.0
2006-09-26 06:38:00,0.66866,0.66882,0.66847,0.66881,140099999.0
2006-09-26 06:39:00,0.66891,0.66891,0.66849,0.66864,106700000.0
2006-09-26 06:40:00,0.66844,0.66904,0.66844,0.66895,76800000.0
2006-09-26 06:41:00,0.66886,0.66901,0.6686,0.66901,60900000.0
2006-09-26 06:42:00,0.66904,0.66909,0.66864,0.6688,164500005.0
2006-09-26 06:43:00,0.66867,0.66905,0.66867,0.66894,262300002.0
2006-09-26 06:44:00,0.66897,0.66914,0.6687,0.66913,133399999.0
2006-09-26 06:45:00,0.66897,0.66897,0.66873,0.66885,65100000.0
2006-09-26 06:46:00,0.66862,0.66902,0.66862,0.669,175900000.0
2006-09-26 06:47:00,0.66892,0.66907,0.66882,0.66882,153199997.0
2006-09-26 06:48:00,0.66892,0.66897,0.66861,0.66897,138800000.0
2006-09-26 06:49:00,0.66904,0.6691,0.66882,0.66895,99500001.0
2006-09-26 06:50:00,0.669,0.66902,0.66881,0.66881,57099999.0
2006-09-26 06:51:00,0.6689,0.66907,0.6689,0.66901,90999999.0
2006-09-26 06:52:00,0.66894,0.66909,0.66882,0.66909,223400004.0
2006-09-26 06:53:00,0.66899,0.66917,0.66865,0.66887,94900001.0
2006-09-26 06:54:00,0.66897,0.66903,0.66869,0.66871,160500003.0
2006-09-26 06:55:00,0.66895,0.66913,0.66895,0.66913,173399999.0
2006-09-26 06:56:00,0.66907,0.66917,0.66882,0.66906,192000003.0
2006-09-26 06:57:00,0.66912,0.66925,0.66874,0.669,116000001.0
2006-09-26 06:58:00,0.66903,0.66923,0.66887,0.66909,144399999.0
2006-09-26 06:59:00,0.66879,0.66908,0.66874,0.66889,81799998.0
2006-09-26 07:00:00,0.66891,0.66895,0.66868,0.66892,145200001.0
2006-09-26 07:01:00,0.66917,0.66938,0.66871,0.66906,103899999.0
2006-09-26 07:02:00,0.66914,0.66914,0.66895,0.669,223700000.0
2006-09-26 07:03:00,0.66893,0.66904,0.66874,0.66887,70400000.0
2006-09-26 07:04:00,0.66864,0.66891,0.6686,0.66872,149900000.0
2006-09-26 07:05:00,0.66856,0.66891,0.66853,0.66877,160399998.0
2006-09-26 07:06:00,0.66884,0.66888,0.66828,0.66862,148399998.0
2006-09-26 07:07:00,0.66879,0.66892,0.66832,0.66832,76400000.0
2006-09-26 07:08:00,0.66852,0.66873,0.6682,0.66873,124000001.0
2006-09-26 07:09:00,0.6684,0.6687,0.66825,0.66828,163300002.0
2006-09-26 07:10:00,0.66849,0.66865,0.66836,0.6684,95599999.0
2006-09-26 07:11:00,0.66869,0.6687,0.66832,0.66867,125500001.0
2006-09-26 07:12:00,0.66887,0.66892,0.66835,0.66838,119400000.0
2006-09-26 07:13:00,0.6684,0.66864,0.66828,0.66839,114500001.0
2006-09-26 07:14:00,0.6687,0.66901,0.66845,0.66875,120999999.0
2006-09-26 07:15:00,0.66904,0.66913,0.66847,0.66853,118800001.0
2006-09-26 07:16:00,0.66859,0.66901,0.66847,0.66858,157300001.0
2006-09-26 07:17:00,0.66845,0.66901,0.66842,0.66885,102400000.0
2006-09-26 07:18:00,0.66888,0.66902,0.66847,0.66865,235999998.0
2006-09-26 07:19:00,0.66891,0.66891,0.66848,0.66883,78200001.0
2006-09-26 07:20:00,0.66877,0.66915,0.66864,0.66906,56800001.0
2006-09-26 07:21:00,0.66889,0.66889,0.6686,0.6686,72500000.0
2006-09-26 07:22:00,0.66867,0.66898,0.66862,0.66898,85600000.0
2006-09-26 07:23:00,0.66858,0.66899,0.66846,0.66899,119499999.0
2006-09-26 07:24:00,0.66901,0.66917,0.66845,0.66867,142400000.0
2006-09-26 07:25:00,0.66896,0.66901,0.66863,0.66879,113700000.0
2006-09-26 07:26:00,0.66878,0.66904,0.66865,0.66895,57600001.0
2006-09-26 07:27:00,0.66892,0.66909,0.6686,0.66882,126600002.0
2006-09-26 07:28:00,0.66891,0.66902,0.66868,0.6689,105400002.0
2006-09-26 07:29:00,0.66885,0.66899,0.66851,0.66851,158299999.0
2006-09-26 07:30:00,0.66841,0.66893,0.66841,0.66893,102600000.0
2006-09-26 07:31:00,0.66886,0.66905,0.66862,0.66905,80999999.0
2006-09-26 07:32:00,0.66896,0.66911,0.66865,0.66887,181000002.0
2006-09-26 07:33:00,0.66892,0.66895,0.6686,0.66886,99599999.0
2006-09-26 07:34:00,0.66881,0.66902,0.66859,0.66882,143100000.0
2006-09-26 07:35:00,0.66833,0.66893,0.66833,0.66865,74900000.0
2006-09-26 07:36:00,0.66859,0.66899,0.66859,0.66893,139999998.0
2006-09-26 07:37:00,0.66892,0.669,0.66844,0.66873,162700001.0
2006-09-26 07:38:00,0.6686,0.66884,0.66843,0.66849,142499996.0
2006-09-26 07:39:00,0.66863,0.66878,0.66846,0.6686,121099999.0
2006-09-26 07:40:00,0.66866,0.66874,0.66813,0.66869,282099996.0
2006-09-26 07:41:00,0.66839,0.66865,0.66829,0.66863,135700000.0
2006-09-26 07:42:00,0.66867,0.66879,0.66825,0.66843,92599999.0
2006-09-26 07:43:00,0.66857,0.66871,0.6681,0.6681,125200000.0
2006-09-26 07:44:00,0.6683,0.66862,0.6683,0.66836,70299999.0
2006-09-26 07:45:00,0.66839,0.66876,0.66828,0.6684,115399999.0
2006-09-26 07:46:00,0.66854,0.66865,0.66838,0.66855,89900000.0
2006-09-26 07:47:00,0.66871,0.66871,0.66835,0.6685,82100000.0
2006-09-26 07:48:00,0.6685,0.66862,0.66799,0.6684,82100001.0
2006-09-26 07:49:00,0.66828,0.66871,0.66817,0.6685,119400000.0
2006-09-26 07:50:00,0.6685,0.66882,0.6682,0.66873,223399994.0
2006-09-26 07:51:00,0.66852,0.66881,0.66815,0.6682,230100000.0
2006-09-26 07:52:00,0.66828,0.66882,0.66828,0.66867,67600000.0
2006-09-26 07:53:00,0.66886,0.66886,0.66847,0.66847,91600000.0
2006-09-26 07:54:00,0.66848,0.66892,0.66838,0.66843,160299998.0
2006-09-26 07:55:00,0.66866,0.66873,0.66843,0.66859,76400001.0
2006-09-26 07:56:00,0.66869,0.66873,0.66834,0.66848,74200000.0
2006-09-26 07:57:00,0.66859,0.66887,0.66836,0.66836,195499998.0
2006-09-26 07:58:00,0.66855,0.66884,0.66832,0.66836,187899999.0
2006-09-26 07:59:00,0.66831,0.66883,0.66831,0.66851,132099999.0
2006-09-26 08:00:00,0.66852,0.66863,0.66834,0.66855,117200001.0
2006-09-26 08:01:00,0.66868,0.66868,0.66819,0.6683,171000002.0
2006-09-26 08:02:00,0.6685,0.6685,0.66785,0.66796,196100002.0
2006-09-26 08:03:00,0.66769,0.66791,0.6674,0.6676,110600000.0
2006-09-26 08:04:00,0.66773,0.66791,0.66754,0.66763,153699998.0
2006-09-26 08:05:00,0.66759,0.66765,0.66729,0.66746,106700001.0
2006-09-26 08:06:00,0.66747,0.6676,0.66714,0.66753,169099999.0
2006-09-26 08:07:00,0.66756,0.66756,0.667,0.66723,111499999.0
2006-09-26 08:08:00,0.66714,0.66737,0.66681,0.66687,157900001.0
2006-09-26 08:09:00,0.66708,0.66716,0.66682,0.66702,78200000.0
2006-09-26 08:10:00,0.66715,0.6673,0.66666,0.6669,75800000.0
2006-09-26 08:11:00,0.66712,0.66719,0.66672,0.66683,102199998.0
2006-09-26 08:12:00,0.66671,0.66706,0.66657,0.66706,115700000.0
2006-09-26 08:13:00,0.66678,0.66707,0.66669,0.66703,94300002.0
2006-09-26 08:14:00,0.6668,0.66699,0.66659,0.66699,77300000.0
2006-09-26 08:15:00,0.66683,0.66698,0.66669,0.66682,90899999.0
2006-09-26 08:16:00,0.66668,0.66738,0.66668,0.66706,127200001.0
2006-09-26 08:17:00,0.66691,0.66712,0.66673,0.66709,111599998.0
2006-09-26 08:18:00,0.66711,0.66713,0.66673,0.66697,105300000.0
2006-09-26 08:19:00,0.66699,0.66718,0.66687,0.66705,160799997.0
2006-09-26 08:20:00,0.66714,0.66732,0.66687,0.66725,151300000.0
2006-09-26 08:21:00,0.66716,0.66738,0.66685,0.66685,131300000.0
2006-09-26 08:22:00,0.6674,0.66743,0.66684,0.6669,79799999.0
2006-09-26 08:23:00,0.66694,0.66728,0.66684,0.66718,107799998.0
2006-09-26 08:24:00,0.66749,0.66749,0.66666,0.6669,128199997.0
2006-09-26 08:25:00,0.66697,0.66699,0.66629,0.66629,90000000.0
2006-09-26 08:26:00,0.66647,0.66657,0.66611,0.6664,118100000.0
2006-09-26 08:27:00,0.66661,0.66703,0.66637,0.66696,51000000.0
2006-09-26 08:28:00,0.66694,0.66702,0.66644,0.66685,139700000.0
2006-09-26 08:29:00,0.66693,0.66703,0.66661,0.66671,84900000.0
2006-09-26 08:30:00,0.66702,0.66708,0.66652,0.66681,102999999.0
2006-09-26 08:31:00,0.6668,0.66696,0.6667,0.66681,65300000.0
2006-09-26 08:32:00,0.66673,0.66702,0.66654,0.66694,145500000.0
2006-09-26 08:33:00,0.66686,0.66705,0.66657,0.66705,138699999.0
2006-09-26 08:34:00,0.66729,0.66734,0.6668,0.66704,121500002.0
2006-09-26 08:35:00,0.66686,0.66708,0.66676,0.66692,69500000.0
2006-09-26 08:36:00,0.66709,0.66709,0.6667,0.66687,136400000.0
2006-09-26 08:37:00,0.66698,0.66726,0.66681,0.66699,166199999.0
2006-09-26 08:38:00,0.66694,0.66729,0.66685,0.66714,146199999.0
2006-09-26 08:39:00,0.66705,0.66723,0.66669,0.66702,193799998.0
2006-09-26 08:40:00,0.66702,0.66709,0.66688,0.66698,88400001.0
2006-09-26 08:41:00,0.66669,0.66715,0.66668,0.667,138100000.0
2006-09-26 08:42:00,0.66694,0.66709,0.66675,0.66694,155700002.0
2006-09-26 08:43:00,0.66683,0.66709,0.66655,0.66665,166100001.0
2006-09-26 08:44:00,0.66676,0.66684,0.66628,0.66642,195399998.0
2006-09-26 08:45:00,0.66631,0.66644,0.66584,0.66607,45500000.0
2006-09-26 08:46:00,0.66637,0.6664,0.66591,0.66614,191400003.0
2006-09-26 08:47:00,0.66619,0.66629,0.66583,0.66604,94099999.0
2006-09-26 08:48:00,0.66624,0.66628,0.66578,0.66598,121900000.0
2006-09-26 08:49:00,0.66596,0.66625,0.66584,0.66605,121800000.0
2006-09-26 08:50:00,0.6659,0.66636,0.66577,0.66636,107900000.0
2006-09-26 08:51:00,0.66633,0.66644,0.66599,0.66599,142899999.0
2006-09-26 08:52:00,0.66585,0.66624,0.6656,0.66622,153200000.0
2006-09-26 08:53:00,0.66632,0.66633,0.66582,0.66616,102000000.0
2006-09-26 08:54:00,0.66607,0.66639,0.66576,0.66598,188800002.0
2006-09-26 08:55:00,0.66601,0.66624,0.66582,0.66622,145000001.0
2006-09-26 08:56:00,0.66617,0.66628,0.66589,0.66619,86700000.0
2006-09-26 08:57:00,0.66622,0.6663,0.66568,0.66584,142299999.0
2006-09-26 08:58:00,0.66613,0.66634,0.66585,0.66612,182499999.0
2006-09-26 08:59:00,0.66608,0.66617,0.66575,0.66611,171400001.0
2006-09-26 09:00:00,0.66612,0.66619,0.6656,0.66615,128000000.0
2006-09-26 09:01:00,0.66574,0.66619,0.66564,0.6661,109299999.0
2006-09-26 09:02:00,0.6661,0.66616,0.66552,0.66585,62800000.0
2006-09-26 09:03:00,0.66603,0.66615,0.6657,0.66615,113400000.0
2006-09-26 09:04:00,0.66574,0.66622,0.66558,0.66622,144500000.0
2006-09-26 09:05:00,0.66583,0.66603,0.66562,0.6658,88300000.0
2006-09-26 09:06:00,0.66592,0.66603,0.66528,0.66555,119299999.0
2006-09-26 09:07:00,0.66581,0.66595,0.66566,0.66586,97999999.0
2006-09-26 09:08:00,0.6658,0.66628,0.66572,0.66624,76999999.0
2006-09-26 09:09:00,0.66611,0.66623,0.66547,0.66565,168300001.0
2006-09-26 09:10:00,0.66561,0.66596,0.66538,0.66559,157399998.0
2006-09-26 09:11:00,0.66555,0.66584,0.66555,0.66575,111699999.0
2006-09-26 09:12:00,0.66577,0.66583,0.6651,0.66514,107799998.0
2006-09-26 09:13:00,0.66529,0.66599,0.66529,0.66587,112899998.0
2006-09-26 09:14:00,0.66569,0.66573,0.66544,0.66544,76400001.0
2006-09-26 09:15:00,0.66548,0.66578,0.66538,0.66554,99000000.0
2006-09-26 09:16:00,0.66548,0.66579,0.66525,0.66579,133500001.0
2006-09-26 09:17:00,0.6658,0.66588,0.66477,0.66488,141599999.0
2006-09-26 09:18:00,0.66481,0.66508,0.66465,0.66504,116300000.0
2006-09-26 09:19:00,0.66511,0.66526,0.66473,0.66498,130800001.0
2006-09-26 09:20:00,0.66505,0.66534,0.66465,0.66466,139800001.0
2006-09-26 09:21:00,0.66475,0.66519,0.66475,0.6651,77300000.0
2006-09-26 09:22:00,0.66493,0.66532,0.66487,0.66528,122800002.0
2006-09-26 09:23:00,0.66501,0.66532,0.66469,0.66526,143100000.0
2006-09-26 09:24:00,0.66524,0.66524,0.6647,0.66482,117600002.0
2006-09-26 09:25:00,0.66494,0.66509,0.66438,0.66462,96500000.0
2006-09-26 09:26:00,0.66522,0.66522,0.66453,0.66472,96200000.0
2006-09-26 09:27:00,0.66509,0.66519,0.66465,0.66496,93800000.0
2006-09-26 09:28:00,0.66504,0.66508,0.66455,0.66455,104999999.0
2006-09-26 09:29:00,0.66465,0.66516,0.66448,0.66514,97400000.0
2006-09-26 09:30:00,0.66517,0.66522,0.66465,0.66495,69000000.0
2006-09-26 09:31:00,0.66513,0.66513,0.66457,0.66468,93499999.0
2006-09-26 09:32:00,0.66473,0.66516,0.66473,0.66495,77600001.0
2006-09-26 09:33:00,0.66481,0.66526,0.66458,0.66526,108399999.0
2006-09-26 09:34:00,0.66507,0.66522,0.66482,0.66496,60300001.0
2006-09-26 09:35:00,0.6649,0.66532,0.66472,0.66497,116400001.0
2006-09-26 09:36:00,0.66559,0.66567,0.66502,0.66561,110199999.0
2006-09-26 09:37:00,0.66553,0.66559,0.66512,0.66542,151600001.0
2006-09-26 09:38:00,0.66549,0.66578,0.66521,0.66578,160199999.0
2006-09-26 09:39:00,0.66562,0.6658,0.66543,0.66559,87599999.0
2006-09-26 09:40:00,0.66587,0.66593,0.66557,0.66574,113000001.0
2006-09-26 09:41:00,0.66597,0.66597,0.66526,0.66535,143399999.0
2006-09-26 09:42:00,0.66589,0.66598,0.6655,0.66591,113900000.0
2006-09-26 09:43:00,0.66593,0.66608,0.6656,0.66582,162499997.0
2006-09-26 09:44:00,0.66573,0.66622,0.66567,0.66622,136600000.0
2006-09-26 09:45:00,0.66614,0.66614,0.66581,0.66601,106799999.0
2006-09-26 09:46:00,0.66612,0.66615,0.66574,0.66575,96700000.0
2006-09-26 09:47:00,0.66607,0.66618,0.66567,0.66611,93099999.0
2006-09-26 09:48:00,0.66605,0.66625,0.66572,0.66592,159000001.0
2006-09-26 09:49:00,0.66605,0.66618,0.6658,0.66618,140299999.0
2006-09-26 09:50:00,0.66567,0.66622,0.66567,0.66587,87600000.0
2006-09-26 09:51:00,0.66609,0.66629,0.66584,0.66606,164899999.0
2006-09-26 09:52:00,0.66598,0.6664,0.66585,0.66624,130499998.0
2006-09-26 09:53:00,0.66599,0.66632,0.66567,0.66632,103399999.0
2006-09-26 09:54:00,0.66632,0.66632,0.66581,0.66597,180600000.0
2006-09-26 09:55:00,0.66606,0.66606,0.66585,0.6659,110600000.0
2006-09-26 09:56:00,0.6658,0.66596,0.66565,0.66585,118900000.0
2006-09-26 09:57:00,0.66556,0.66591,0.66548,0.66581,142199998.0
2006-09-26 09:58:00,0.66578,0.66607,0.66565,0.66606,133299999.0
2006-09-26 09:59:00,0.66614,0.66631,0.66576,0.66596,58099999.0
2006-09-26 10:00:00,0.66624,0.66629,0.66576,0.66613,138500000.0
2006-09-26 10:01:00,0.66623,0.66642,0.66582,0.66614,191299999.0
2006-09-26 10:02:00,0.66618,0.66685,0.66595,0.66685,135700000.0
2006-09-26 10:03:00,0.66699,0.66701,0.66637,0.66641,165100001.0
2006-09-26 10:04:00,0.66633,0.66672,0.66617,0.66668,154300001.0
2006-09-26 10:05:00,0.66654,0.66713,0.66624,0.66676,153400001.0
2006-09-26 10:06:00,0.6668,0.66714,0.66649,0.667,148400001.0
2006-09-26 10:07:00,0.66711,0.66723,0.66661,0.66721,160400000.0
2006-09-26 10:08:00,0.66734,0.66741,0.66678,0.66718,81700000.0
2006-09-26 10:09:00,0.66714,0.66762,0.66666,0.66751,141000001.0
2006-09-26 10:10:00,0.66775,0.66775,0.66699,0.66724,113500000.0
2006-09-26 10:11:00,0.66702,0.66728,0.66688,0.66718,103300000.0
2006-09-26 10:12:00,0.66677,0.66688,0.66646,0.66646,95800000.0
2006-09-26 10:13:00,0.6666,0.66685,0.66624,0.66633,92500000.0
2006-09-26 10:14:00,0.66677,0.66688,0.66628,0.66654,121499998.0
2006-09-26 10:15:00,0.66678,0.66683,0.66611,0.6662,73700002.0
2006-09-26 10:16:00,0.66612,0.66651,0.66601,0.66633,108699999.0
2006-09-26 10:17:00,0.66636,0.66643,0.66604,0.66622,89300000.0
2006-09-26 10:18:00,0.6661,0.66641,0.66595,0.66637,163799997.0
2006-09-26 10:19:00,0.66622,0.66638,0.66579,0.66617,73000000.0
2006-09-26 10:20:00,0.66574,0.6663,0.66564,0.66584,94700000.0
2006-09-26 10:21:00,0.66615,0.66637,0.66605,0.66615,100400001.0
2006-09-26 10:22:00,0.66609,0.66647,0.66595,0.66626,154399999.0
2006-09-26 10:23:00,0.66636,0.66668,0.66607,0.66618,202799998.0
2006-09-26 10:24:00,0.66643,0.66688,0.66641,0.66666,132600001.0
2006-09-26 10:25:00,0.66666,0.66677,0.66615,0.66644,150699999.0
2006-09-26 10:26:00,0.6667,0.66697,0.66658,0.66684,133899998.0
2006-09-26 10:27:00,0.66647,0.6669,0.66645,0.6668,140400003.0
2006-09-26 10:28:00,0.66643,0.66663,0.66619,0.66619,111700000.0
2006-09-26 10:29:00,0.66644,0.66661,0.66621,0.66643,108200001.0
2006-09-26 10:30:00,0.66637,0.66657,0.66608,0.66652,104300000.0
2006-09-26 10:31:00,0.66632,0.66661,0.66619,0.66637,130499999.0
2006-09-26 10:32:00,0.66628,0.66666,0.66615,0.66666,66000000.0
2006-09-26 10:33:00,0.66677,0.66677,0.66626,0.66651,105599999.0
2006-09-26 10:34:00,0.66623,0.66661,0.66621,0.66661,90799999.0
2006-09-26 10:35:00,0.66625,0.66663,0.66615,0.66638,55700000.0
2006-09-26 10:36:00,0.66655,0.66663,0.66625,0.66635,86100000.0
2006-09-26 10:37:00,0.66651,0.66669,0.66631,0.66669,143900001.0
2006-09-26 10:38:00,0.66662,0.66677,0.66628,0.6666,182799997.0
2006-09-26 10:39:00,0.6666,0.66688,0.66628,0.66653,152100000.0
2006-09-26 10:40:00,0.66667,0.66667,0.66621,0.66636,120899999.0
2006-09-26 10:41:00,0.66611,0.66669,0.66611,0.66661,136400002.0
2006-09-26 10:42:00,0.66672,0.66716,0.66642,0.66685,137700001.0
2006-09-26 10:43:00,0.66689,0.667,0.66645,0.66666,105000002.0
2006-09-26 10:44:00,0.66678,0.66684,0.66646,0.66647,124200000.0
2006-09-26 10:45:00,0.66649,0.66667,0.66613,0.66643,184800000.0
2006-09-26 10:46:00,0.66662,0.66662,0.66613,0.66646,195000001.0
2006-09-26 10:47:00,0.66647,0.66669,0.66623,0.66669,243400001.0
2006-09-26 10:48:00,0.66634,0.66658,0.66631,0.66652,123899999.0
2006-09-26 10:49:00,0.66623,0.66659,0.6662,0.66659,71699999.0
2006-09-26 10:50:00,0.66652,0.66652,0.66603,0.66613,136900000.0
2006-09-26 10:51:00,0.66609,0.66637,0.66594,0.66637,135199998.0
2006-09-26 10:52:00,0.66645,0.66649,0.66597,0.66637,77399999.0
2006-09-26 10:53:00,0.66644,0.66659,0.66616,0.66639,155400000.0
2006-09-26 10:54:00,0.66642,0.66659,0.66607,0.66627,140200001.0
2006-09-26 10:55:00,0.66622,0.66647,0.66609,0.66612,145100001.0
2006-09-26 10:56:00,0.66592,0.66613,0.66585,0.66601,91600001.0
2006-09-26 10:57:00,0.66532,0.66592,0.66522,0.66555,89500000.0
2006-09-26 10:58:00,0.66573,0.66587,0.66521,0.66587,177800001.0
2006-09-26 10:59:00,0.66566,0.66573,0.66544,0.66558,81100000.0
2006-09-26 11:00:00,0.66574,0.666,0.66522,0.66586,232300003.0
2006-09-26 11:01:00,0.66572,0.66605,0.66548,0.66597,191099999.0
2006-09-26 11:02:00,0.66577,0.66593,0.66545,0.66545,144999999.0
2006-09-26 11:03:00,0.66564,0.66586,0.66531,0.66574,169200000.0
2006-09-26 11:04:00,0.66573,0.66588,0.66489,0.66548,172600000.0
2006-09-26 11:05:00,0.66568,0.66571,0.66549,0.66565,55800000.0
2006-09-26 11:06:00,0.66579,0.66592,0.66534,0.66534,165399999.0
2006-09-26 11:07:00,0.66539,0.66591,0.66539,0.66586,152399999.0
2006-09-26 11:08:00,0.66597,0.66604,0.66551,0.66568,142000001.0
2006-09-26 11:09:00,0.66571,0.66607,0.66563,0.66603,123800002.0
2006-09-26 11:10:00,0.66584,0.66591,0.6654,0.66588,114799998.0
2006-09-26 11:11:00,0.66599,0.66602,0.66545,0.66595,129400001.0
2006-09-26 11:12:00,0.66577,0.66594,0.66538,0.6658,162400001.0
2006-09-26 11:13:00,0.66568,0.66623,0.66568,0.66623,198900001.0
2006-09-26 11:14:00,0.66606,0.66612,0.66568,0.66585,167299999.0
2006-09-26 11:15:00,0.66604,0.66618,0.66561,0.66588,100500000.0
2006-09-26 11:16:00,0.66605,0.66616,0.66555,0.66575,135599998.0
2006-09-26 11:17:00,0.66592,0.66606,0.66568,0.66595,98300000.0
2006-09-26 11:18:00,0.666,0.66606,0.6656,0.66574,215400001.0
2006-09-26 11:19:00,0.66589,0.66608,0.66538,0.66573,201200000.0
2006-09-26 11:20:00,0.66606,0.66611,0.66541,0.66544,79700001.0
2006-09-26 11:21:00,0.66548,0.666,0.66548,0.66565,95700000.0
2006-09-26 11:22:00,0.66568,0.66609,0.6656,0.6659,153399997.0
2006-09-26 11:23:00,0.6659,0.66608,0.66552,0.66593,182999997.0
2006-09-26 11:24:00,0.66596,0.66606,0.66553,0.66558,204099998.0
2006-09-26 11:25:00,0.66553,0.66615,0.66537,0.66595,125799998.0
2006-09-26 11:26:00,0.66569,0.66635,0.66559,0.66599,145899999.0
2006-09-26 11:27:00,0.6658,0.66593,0.66567,0.66572,129500001.0
2006-09-26 11:28:00,0.66609,0.66618,0.66556,0.66586,98499999.0
2006-09-26 11:29:00,0.66605,0.66617,0.66567,0.66594,239899996.0
2006-09-26 11:30:00,0.66575,0.666,0.66555,0.66587,108300000.0
2006-09-26 11:31:00,0.66586,0.66625,0.66554,0.66568,181899998.0
2006-09-26 11:32:00,0.66563,0.66594,0.6655,0.66594,99200000.0
2006-09-26 11:33:00,0.66575,0.6661,0.66554,0.66575,87600000.0
2006-09-26 11:34:00,0.66568,0.66601,0.66556,0.66585,151699998.0
2006-09-26 11:35:00,0.66592,0.66595,0.66561,0.66593,120200001.0
2006-09-26 11:36:00,0.66564,0.66604,0.66556,0.66582,159799998.0
2006-09-26 11:37:00,0.66564,0.66589,0.66551,0.66582,141900000.0
2006-09-26 11:38:00,0.66572,0.66603,0.66544,0.66589,248700001.0
2006-09-26 11:39:00,0.66593,0.66604,0.66555,0.66571,149900000.0
2006-09-26 11:40:00,0.66567,0.66594,0.66557,0.66577,165000002.0
2006-09-26 11:41:00,0.66578,0.66594,0.66543,0.6658,201900000.0
2006-09-26 11:42:00,0.66564,0.66587,0.66548,0.66552,125200001.0
2006-09-26 11:43:00,0.66572,0.66638,0.66555,0.66628,189099998.0
2006-09-26 11:44:00,0.66608,0.66633,0.66589,0.66607,118199998.0
2006-09-26 11:45:00,0.66591,0.66613,0.66538,0.66613,138399999.0
2006-09-26 11:46:00,0.66603,0.66617,0.66558,0.66586,168100002.0
2006-09-26 11:47:00,0.66583,0.6661,0.6655,0.66581,199100003.0
2006-09-26 11:48:00,0.6657,0.66584,0.66551,0.66551,137000000.0
2006-09-26 11:49:00,0.66587,0.66606,0.66556,0.66583,149999999.0
2006-09-26 11:50:00,0.66575,0.66617,0.66565,0.66583,79300000.0
2006-09-26 11:51:00,0.66572,0.66601,0.66565,0.66583,195700002.0
2006-09-26 11:52:00,0.66589,0.66606,0.66541,0.66578,164900002.0
2006-09-26 11:53:00,0.66577,0.66599,0.66527,0.66568,185099999.0
2006-09-26 11:54:00,0.66575,0.66584,0.66514,0.66544,113600000.0
2006-09-26 11:55:00,0.66561,0.66568,0.66511,0.66542,140800000.0
2006-09-26 11:56:00,0.66567,0.66574,0.66524,0.6656,73400000.0
2006-09-26 11:57:00,0.66555,0.66575,0.66539,0.66549,101900000.0
2006-09-26 11:58:00,0.66574,0.66583,0.66528,0.6656,112599999.0
2006-09-26 11:59:00,0.66565,0.66577,0.66514,0.6652,91900000.0
2006-09-26 12:00:00,0.6654,0.66556,0.66508,0.6653,129200002.0
2006-09-26 12:01:00,0.6653,0.6655,0.66497,0.6655,162499998.0
2006-09-26 12:02:00,0.66562,0.66562,0.66508,0.66555,129999999.0
2006-09-26 12:03:00,0.66566,0.66566,0.66502,0.66545,87300000.0
2006-09-26 12:04:00,0.66532,0.66542,0.66515,0.66537,150599999.0
2006-09-26 12:05:00,0.66555,0.66561,0.66497,0.66497,169100001.0
2006-09-26 12:06:00,0.66535,0.66566,0.66509,0.66518,189199997.0
2006-09-26 12:07:00,0.66555,0.66558,0.66512,0.66537,143900002.0
2006-09-26 12:08:00,0.66536,0.66567,0.66536,0.66564,137200001.0
2006-09-26 12:09:00,0.66559,0.6659,0.66539,0.6659,123000000.0
2006-09-26 12:10:00,0.66559,0.66571,0.66533,0.66556,164199998.0
2006-09-26 12:11:00,0.66541,0.6658,0.66537,0.66562,84700000.0
2006-09-26 12:12:00,0.66565,0.66598,0.66549,0.66589,111800000.0
2006-09-26 12:13:00,0.66602,0.66608,0.66547,0.66593,129800002.0
2006-09-26 12:14:00,0.66601,0.66602,0.66543,0.66577,120100000.0
2006-09-26 12:15:00,0.6658,0.66599,0.66534,0.66596,189699998.0
2006-09-26 12:16:00,0.66596,0.66597,0.66564,0.66577,88500000.0
2006-09-26 12:17:00,0.66587,0.66593,0.66546,0.6656,128100001.0
2006-09-26 12:18:00,0.6658,0.66599,0.6656,0.66592,143899999.0
2006-09-26 12:19:00,0.6655,0.66597,0.66548,0.66583,103599998.0
2006-09-26 12:20:00,0.66573,0.66593,0.66533,0.66576,146700000.0
2006-09-26 12:21:00,0.66568,0.66583,0.66528,0.66583,152699999.0
2006-09-26 12:22:00,0.66563,0.66602,0.66548,0.66581,136599999.0
2006-09-26 12:23:00,0.66555,0.66612,0.66538,0.66612,77899999.0
2006-09-26 12:24:00,0.66585,0.66605,0.66569,0.66595,78899999.0
2006-09-26 12:25:00,0.66612,0.66613,0.66551,0.66602,201700002.0
2006-09-26 12:26:00,0.66599,0.666,0.66549,0.66594,183600000.0
2006-09-26 12:27:00,0.66563,0.666,0.66545,0.666,99200000.0
2006-09-26 12:28:00,0.66579,0.66615,0.66558,0.66609,80899999.0
2006-09-26 12:29:00,0.66622,0.66622,0.66574,0.66594,142199998.0
2006-09-26 12:30:00,0.66596,0.66612,0.66582,0.6661,118000000.0
2006-09-26 12:31:00,0.66608,0.66638,0.66581,0.66635,206000003.0
2006-09-26 12:32:00,0.66631,0.66631,0.66584,0.66593,176099998.0
2006-09-26 12:33:00,0.6662,0.6662,0.66586,0.66586,105099999.0
2006-09-26 12:34:00,0.66595,0.66627,0.66573,0.66597,138500001.0
2006-09-26 12:35:00,0.6659,0.6664,0.66575,0.6664,108499999.0
2006-09-26 12:36:00,0.66608,0.66651,0.6659,0.66645,103399998.0
2006-09-26 12:37:00,0.66637,0.66647,0.66598,0.66607,147299999.0
2006-09-26 12:38:00,0.66628,0.66647,0.66594,0.66647,119700000.0
2006-09-26 12:39:00,0.66655,0.66665,0.66603,0.66632,114200000.0
2006-09-26 12:40:00,0.66609,0.66631,0.66601,0.66629,137999998.0
2006-09-26 12:41:00,0.66605,0.66645,0.6658,0.66637,125100001.0
2006-09-26 12:42:00,0.66637,0.66646,0.6661,0.66637,88700000.0
2006-09-26 12:43:00,0.66668,0.66668,0.66627,0.66647,134599998.0
2006-09-26 12:44:00,0.66631,0.66638,0.66593,0.66606,76200000.0
2006-09-26 12:45:00,0.66596,0.66626,0.66588,0.66597,108399999.0
2006-09-26 12:46:00,0.66639,0.66639,0.66599,0.66627,136900001.0
2006-09-26 12:47:00,0.66622,0.66637,0.66605,0.66622,60600000.0
2006-09-26 12:48:00,0.66607,0.6665,0.66579,0.66599,155700000.0
2006-09-26 12:49:00,0.66572,0.66631,0.66554,0.66619,93800001.0
2006-09-26 12:50:00,0.66597,0.66658,0.66569,0.66639,155600001.0
2006-09-26 12:51:00,0.66635,0.66677,0.66604,0.66673,151800000.0
2006-09-26 12:52:00,0.66675,0.66722,0.66633,0.66722,179300000.0
2006-09-26 12:53:00,0.66696,0.66704,0.6668,0.66684,114599999.0
2006-09-26 12:54:00,0.66683,0.66714,0.66664,0.66707,134200002.0
2006-09-26 12:55:00,0.66699,0.66704,0.66638,0.66694,271499997.0
2006-09-26 12:56:00,0.66669,0.66704,0.66653,0.66691,94100000.0
2006-09-26 12:57:00,0.66705,0.66781,0.66697,0.66771,74300001.0
2006-09-26 12:58:00,0.6676,0.66765,0.66702,0.6672,115000000.0
2006-09-26 12:59:00,0.66719,0.6673,0.66701,0.66704,130900000.0
2006-09-26 13:00:00,0.66717,0.66725,0.66679,0.66683,112800002.0
2006-09-26 13:01:00,0.66699,0.66765,0.66671,0.66714,145000000.0
2006-09-26 13:02:00,0.6672,0.66733,0.66688,0.66733,243799999.0
2006-09-26 13:03:00,0.6672,0.66765,0.66705,0.66747,101900000.0
2006-09-26 13:04:00,0.66738,0.66758,0.66701,0.66733,163100001.0
2006-09-26 13:05:00,0.66727,0.6675,0.66705,0.6672,82200001.0
2006-09-26 13:06:00,0.66737,0.66741,0.66702,0.66735,109200000.0
2006-09-26 13:07:00,0.66722,0.66739,0.66688,0.66731,113400000.0
2006-09-26 13:08:00,0.6673,0.66736,0.66691,0.66715,193900000.0
2006-09-26 13:09:00,0.66715,0.66716,0.66681,0.66681,157299998.0
2006-09-26 13:10:00,0.66689,0.66725,0.66679,0.66704,72300000.0
2006-09-26 13:11:00,0.66708,0.66734,0.66683,0.66704,159600000.0
2006-09-26 13:12:00,0.66711,0.66713,0.66682,0.66709,176599998.0
2006-09-26 13:13:00,0.66689,0.66732,0.66674,0.66711,234500002.0
2006-09-26 13:14:00,0.66709,0.66728,0.6668,0.66715,168100001.0
2006-09-26 13:15:00,0.66691,0.6673,0.66669,0.66712,197099997.0
2006-09-26 13:16:00,0.667,0.6673,0.66695,0.66701,128000003.0
2006-09-26 13:17:00,0.66698,0.66732,0.66681,0.66713,147400001.0
2006-09-26 13:18:00,0.66695,0.66734,0.66687,0.66711,112299998.0
2006-09-26 13:19:00,0.66688,0.66748,0.66688,0.66738,129099999.0
2006-09-26 13:20:00,0.66742,0.66742,0.66701,0.66701,83300000.0
2006-09-26 13:21:00,0.66725,0.66741,0.66707,0.66718,71800000.0
2006-09-26 13:22:00,0.66724,0.66746,0.66715,0.66731,142100003.0
2006-09-26 13:23:00,0.66718,0.6673,0.66689,0.6673,136200001.0
2006-09-26 13:24:00,0.66713,0.66733,0.66688,0.66732,149800001.0
2006-09-26 13:25:00,0.66706,0.66738,0.66669,0.6671,178800003.0
2006-09-26 13:26:00,0.66714,0.66725,0.66689,0.66722,163600001.0
2006-09-26 13:27:00,0.66706,0.6673,0.66679,0.66686,147399999.0
2006-09-26 13:28:00,0.66688,0.66717,0.66678,0.66687,166300002.0
2006-09-26 13:29:00,0.66683,0.66733,0.66664,0.66707,194600001.0
2006-09-26 13:30:00,0.66691,0.66724,0.66663,0.66704,162600000.0
2006-09-26 13:31:00,0.66709,0.66719,0.66673,0.66707,200100000.0
2006-09-26 13:32:00,0.6669,0.6673,0.66686,0.66723,141399999.0
2006-09-26 13:33:00,0.66677,0.66742,0.66677,0.66726,181099998.0
2006-09-26 13:34:00,0.66729,0.66737,0.66696,0.66716,84900000.0
2006-09-26 13:35:00,0.66725,0.66748,0.66711,0.6674,70600000.0
2006-09-26 13:36:00,0.6673,0.66738,0.66706,0.66725,150199999.0
2006-09-26 13:37:00,0.66708,0.66738,0.66687,0.66716,145200000.0
2006-09-26 13:38:00,0.66712,0.66744,0.66702,0.66744,94599998.0
2006-09-26 13:39:00,0.6675,0.66754,0.66706,0.66721,125899997.0
2006-09-26 13:40:00,0.66697,0.66742,0.66689,0.66742,104700000.0
2006-09-26 13:41:00,0.66677,0.66744,0.66677,0.66718,224500002.0
2006-09-26 13:42:00,0.66717,0.66739,0.66697,0.66697,114000000.0
2006-09-26 13:43:00,0.6669,0.66738,0.66685,0.66738,110399999.0
2006-09-26 13:44:00,0.66751,0.66766,0.66701,0.66738,178800000.0
2006-09-26 13:45:00,0.66754,0.66755,0.66711,0.6673,111900000.0
2006-09-26 13:46:00,0.66724,0.66725,0.66693,0.66721,132199999.0
2006-09-26 13:47:00,0.66735,0.66741,0.66706,0.66728,105299999.0
2006-09-26 13:48:00,0.66722,0.66746,0.66701,0.66727,169100001.0
2006-09-26 13:49:00,0.66721,0.66742,0.66705,0.66738,109400000.0
2006-09-26 13:50:00,0.66725,0.66749,0.66706,0.66748,84000000.0
2006-09-26 13:51:00,0.66726,0.66744,0.66695,0.66732,142500001.0
2006-09-26 13:52:00,0.66746,0.66746,0.66717,0.66739,164799998.0
2006-09-26 13:53:00,0.66749,0.66749,0.66696,0.66733,123799998.0
2006-09-26 13:54:00,0.66747,0.66754,0.66686,0.66737,136200001.0
2006-09-26 13:55:00,0.66735,0.66756,0.66723,0.66735,117599999.0
2006-09-26 13:56:00,0.66689,0.66748,0.66689,0.66738,75900000.0
2006-09-26 13:57:00,0.66731,0.66752,0.66712,0.66712,145800000.0
2006-09-26 13:58:00,0.66703,0.66764,0.66703,0.6676,194300003.0
2006-09-26 13:59:00,0.66777,0.66791,0.66727,0.66767,139199999.0
2006-09-26 14:00:00,0.66774,0.66823,0.66764,0.66802,89699999.0
2006-09-26 14:01:00,0.66802,0.66817,0.66752,0.66752,202199999.0
2006-09-26 14:02:00,0.66771,0.66814,0.66771,0.66803,125999998.0
2006-09-26 14:03:00,0.6682,0.66829,0.6679,0.66808,106000000.0
2006-09-26 14:04:00,0.66833,0.6684,0.66775,0.66825,97999999.0
2006-09-26 14:05:00,0.66807,0.66845,0.6678,0.6681,140900000.0
2006-09-26 14:06:00,0.66812,0.66828,0.66777,0.66818,135900003.0
2006-09-26 14:07:00,0.6678,0.66824,0.66772,0.66807,131400001.0
2006-09-26 14:08:00,0.66789,0.66818,0.66764,0.66816,149200002.0
2006-09-26 14:09:00,0.66814,0.66834,0.66768,0.66827,185400002.0
2006-09-26 14:10:00,0.66845,0.66865,0.66792,0.66846,99199998.0
2006-09-26 14:11:00,0.66858,0.66928,0.66855,0.66918,94000000.0
2006-09-26 14:12:00,0.66921,0.66938,0.66895,0.66912,109399999.0
2006-09-26 14:13:00,0.66914,0.66917,0.66846,0.66854,99900001.0
2006-09-26 14:14:00,0.66861,0.66871,0.66816,0.66827,133799999.0
2006-09-26 14:15:00,0.66835,0.66902,0.66815,0.66898,108300000.0
2006-09-26 14:16:00,0.66878,0.66909,0.66869,0.66893,72399999.0
2006-09-26 14:17:00,0.66916,0.66917,0.66874,0.66913,81600001.0
2006-09-26 14:18:00,0.66908,0.6694,0.66874,0.66901,215700000.0
2006-09-26 14:19:00,0.6691,0.66923,0.66869,0.66904,210100002.0
2006-09-26 14:20:00,0.66913,0.66921,0.66863,0.66893,132100002.0
2006-09-26 14:21:00,0.66888,0.66898,0.66863,0.66884,129299998.0
2006-09-26 14:22:00,0.66864,0.66883,0.66803,0.66847,153299999.0
2006-09-26 14:23:00,0.66855,0.6688,0.6685,0.6685,100899999.0
2006-09-26 14:24:00,0.66848,0.66882,0.66841,0.6688,112299999.0
2006-09-26 14:25:00,0.6689,0.66903,0.66844,0.66878,75600000.0
2006-09-26 14:26:00,0.66895,0.66905,0.66855,0.66855,88099999.0
2006-09-26 14:27:00,0.6687,0.66887,0.66854,0.66871,83600000.0
2006-09-26 14:28:00,0.66853,0.66862,0.66818,0.66848,125500002.0
2006-09-26 14:29:00,0.66857,0.66857,0.66818,0.66835,97500000.0
2006-09-26 14:30:00,0.66837,0.66864,0.6681,0.66837,146599999.0
2006-09-26 14:31:00,0.66849,0.66849,0.66805,0.66838,76500000.0
2006-09-26 14:32:00,0.66847,0.66855,0.66815,0.66855,107899999.0
2006-09-26 14:33:00,0.66845,0.66845,0.66806,0.66823,67000000.0
2006-09-26 14:34:00,0.66846,0.66851,0.66828,0.66851,122200000.0
2006-09-26 14:35:00,0.66845,0.66852,0.66828,0.66828,72400000.0
2006-09-26 14:36:00,0.66843,0.66865,0.66825,0.66841,145199999.0
2006-09-26 14:37:00,0.66834,0.66863,0.66822,0.66862,60500000.0
2006-09-26 14:38:00,0.6684,0.66861,0.6684,0.66847,84900000.0
2006-09-26 14:39:00,0.6686,0.6687,0.6686,0.6687,112499999.0
2006-09-26 14:40:00,0.66857,0.66864,0.66802,0.66802,112499999.0
2006-09-26 14:41:00,0.66819,0.6686,0.66819,0.66835,90199999.0
2006-09-26 14:42:00,0.66874,0.66877,0.66826,0.66846,88300000.0
2006-09-26 14:43:00,0.66857,0.66871,0.66842,0.66862,156400003.0
2006-09-26 14:44:00,0.66874,0.66881,0.66829,0.66842,149600002.0
2006-09-26 14:45:00,0.66842,0.66875,0.66837,0.66875,67700000.0
2006-09-26 14:46:00,0.66882,0.66887,0.66832,0.66836,79500000.0
2006-09-26 14:47:00,0.6688,0.66883,0.66811,0.66831,160400000.0
2006-09-26 14:48:00,0.66845,0.66856,0.66817,0.66828,86500001.0
2006-09-26 14:49:00,0.66845,0.66853,0.66809,0.66809,96500000.0
2006-09-26 14:50:00,0.66854,0.6687,0.66835,0.66835,99499999.0
2006-09-26 14:51:00,0.66816,0.66857,0.66809,0.66847,89900001.0
2006-09-26 14:52:00,0.66827,0.66838,0.66798,0.66829,104600000.0
2006-09-26 14:53:00,0.66842,0.66848,0.66776,0.66784,142000000.0
2006-09-26 14:54:00,0.66799,0.66854,0.66799,0.66854,51600000.0
2006-09-26 14:55:00,0.66828,0.6684,0.66813,0.66828,126200000.0
2006-09-26 14:56:00,0.66806,0.66845,0.66797,0.66835,155700001.0
2006-09-26 14:57:00,0.66835,0.66853,0.66823,0.66845,158600001.0
2006-09-26 14:58:00,0.66851,0.66868,0.66834,0.66853,127799999.0
2006-09-26 14:59:00,0.6684,0.66851,0.66818,0.66837,176200001.0
2006-09-26 15:00:00,0.66868,0.66905,0.6685,0.66896,68900000.0
2006-09-26 15:01:00,0.66913,0.66955,0.66906,0.66932,108599999.0
2006-09-26 15:02:00,0.66968,0.66968,0.66926,0.66934,72300000.0
2006-09-26 15:03:00,0.66926,0.66972,0.66926,0.6696,125300002.0
2006-09-26 15:04:00,0.66957,0.66957,0.6688,0.6689,93399999.0
2006-09-26 15:05:00,0.66897,0.66906,0.66879,0.66884,107200001.0
2006-09-26 15:06:00,0.66907,0.66907,0.66818,0.66849,179300000.0
2006-09-26 15:07:00,0.66874,0.66884,0.66849,0.66866,117000000.0
2006-09-26 15:08:00,0.66846,0.66856,0.66817,0.6683,182600001.0
2006-09-26 15:09:00,0.66843,0.66847,0.66804,0.66828,145199999.0
2006-09-26 15:10:00,0.6685,0.6685,0.66773,0.66773,87600000.0
2006-09-26 15:11:00,0.668,0.66838,0.6679,0.66833,97400000.0
2006-09-26 15:12:00,0.66848,0.66848,0.66795,0.66795,91700002.0
2006-09-26 15:13:00,0.66799,0.66839,0.66789,0.66839,111700002.0
2006-09-26 15:14:00,0.66827,0.66853,0.66809,0.66853,89200000.0
2006-09-26 15:15:00,0.66837,0.6685,0.66814,0.66839,72600000.0
2006-09-26 15:16:00,0.66815,0.66851,0.66808,0.66851,137199997.0
2006-09-26 15:17:00,0.66812,0.66874,0.66812,0.66874,53099999.0
2006-09-26 15:18:00,0.66862,0.66868,0.66815,0.66818,70100000.0
2006-09-26 15:19:00,0.66854,0.66862,0.66821,0.66852,129100000.0
2006-09-26 15:20:00,0.66862,0.66864,0.66814,0.66853,60399999.0
2006-09-26 15:21:00,0.66845,0.66851,0.66818,0.66819,107599999.0
2006-09-26 15:22:00,0.66814,0.66831,0.66791,0.66811,83000000.0
2006-09-26 15:23:00,0.66818,0.66842,0.66812,0.6684,98100000.0
2006-09-26 15:24:00,0.66826,0.66848,0.668,0.66842,115399999.0
2006-09-26 15:25:00,0.66848,0.66875,0.66831,0.66872,158999998.0
2006-09-26 15:26:00,0.66872,0.66893,0.66861,0.66872,66099999.0
2006-09-26 15:27:00,0.66848,0.66908,0.66848,0.66897,74199999.0
2006-09-26 15:28:00,0.66914,0.66931,0.66896,0.66928,89900000.0
2006-09-26 15:29:00,0.66917,0.6696,0.66908,0.66943,101600000.0
2006-09-26 15:30:00,0.66975,0.67005,0.66915,0.66998,163900001.0
2006-09-26 15:31:00,0.66988,0.67027,0.6698,0.66992,151800000.0
2006-09-26 15:32:00,0.66983,0.66989,0.66959,0.66986,89599998.0
2006-09-26 15:33:00,0.66966,0.66977,0.66939,0.66966,83899998.0
2006-09-26 15:34:00,0.66983,0.66994,0.66916,0.66955,108100001.0
2006-09-26 15:35:00,0.66987,0.66992,0.66946,0.6696,131899998.0
2006-09-26 15:36:00,0.66939,0.66961,0.66929,0.66949,111100000.0
2006-09-26 15:37:00,0.66945,0.66983,0.66934,0.66953,73299999.0
2006-09-26 15:38:00,0.66951,0.66964,0.66887,0.66887,154100003.0
2006-09-26 15:39:00,0.66902,0.66911,0.66874,0.66899,84500000.0
2006-09-26 15:40:00,0.66915,0.66923,0.66845,0.66845,88500001.0
2006-09-26 15:41:00,0.66885,0.66885,0.66832,0.66841,79499999.0
2006-09-26 15:42:00,0.66826,0.66842,0.66793,0.668,105499998.0
2006-09-26 15:43:00,0.66789,0.66822,0.66777,0.66807,52200000.0
2006-09-26 15:44:00,0.66802,0.66802,0.66777,0.66779,125900000.0
2006-09-26 15:45:00,0.66789,0.66796,0.66763,0.66795,81900000.0
2006-09-26 15:46:00,0.6679,0.66803,0.66747,0.66747,115800002.0
2006-09-26 15:47:00,0.66776,0.66782,0.66755,0.66776,128999999.0
2006-09-26 15:48:00,0.66785,0.66795,0.66753,0.66764,132800000.0
2006-09-26 15:49:00,0.66756,0.6678,0.66735,0.66756,129899999.0
2006-09-26 15:50:00,0.66751,0.66799,0.66742,0.66789,145000001.0
2006-09-26 15:51:00,0.66785,0.668,0.6676,0.66786,118800000.0
2006-09-26 15:52:00,0.66777,0.66791,0.66758,0.66758,112200000.0
2006-09-26 15:53:00,0.6676,0.66784,0.66738,0.66782,77200000.0
2006-09-26 15:54:00,0.66787,0.66802,0.66761,0.66781,113700000.0
2006-09-26 15:55:00,0.6677,0.66795,0.66759,0.66795,128399999.0
2006-09-26 15:56:00,0.66779,0.66796,0.6676,0.6676,152400002.0
2006-09-26 15:57:00,0.66812,0.66818,0.66749,0.66749,65099999.0
2006-09-26 15:58:00,0.66772,0.668,0.66772,0.66788,63800000.0
2006-09-26 15:59:00,0.66791,0.66812,0.66774,0.66796,102700000.0
2006-09-26 16:00:00,0.66755,0.66785,0.66738,0.66785,123399997.0
2006-09-26 16:01:00,0.66799,0.66799,0.66727,0.6677,97999999.0
2006-09-26 16:02:00,0.66746,0.66796,0.66733,0.66782,118899999.0
2006-09-26 16:03:00,0.66729,0.66782,0.66727,0.66758,120900002.0
2006-09-26 16:04:00,0.66771,0.66781,0.66743,0.66781,118699997.0
2006-09-26 16:05:00,0.6678,0.66787,0.66731,0.66756,153299996.0
2006-09-26 16:06:00,0.66743,0.66777,0.66724,0.66762,111200000.0
2006-09-26 16:07:00,0.66759,0.66767,0.66739,0.66742,134400000.0
2006-09-26 16:08:00,0.66737,0.66765,0.66724,0.66747,97699999.0
2006-09-26 16:09:00,0.6675,0.66777,0.66731,0.66753,81800000.0
2006-09-26 16:10:00,0.66774,0.66777,0.66739,0.66766,90700001.0
2006-09-26 16:11:00,0.6676,0.66769,0.66732,0.66736,139400000.0
2006-09-26 16:12:00,0.66728,0.66787,0.66728,0.66787,70500001.0
2006-09-26 16:13:00,0.66772,0.66772,0.66739,0.66739,73399999.0
2006-09-26 16:14:00,0.66743,0.66786,0.66736,0.66782,113000000.0
2006-09-26 16:15:00,0.66763,0.6679,0.66754,0.66768,91799999.0
2006-09-26 16:16:00,0.66781,0.66781,0.66732,0.6676,103600000.0
2006-09-26 16:17:00,0.66735,0.66764,0.66735,0.66748,42900000.0
2006-09-26 16:18:00,0.66748,0.66777,0.6673,0.66766,151199999.0
2006-09-26 16:19:00,0.66776,0.66776,0.66713,0.6675,158100001.0
2006-09-26 16:20:00,0.6677,0.66775,0.66718,0.66757,153400002.0
2006-09-26 16:21:00,0.66745,0.66771,0.66729,0.66761,139999998.0
2006-09-26 16:22:00,0.66746,0.66763,0.66724,0.66745,106900001.0
2006-09-26 16:23:00,0.66749,0.66749,0.66698,0.66725,107499998.0
2006-09-26 16:24:00,0.6672,0.6673,0.66686,0.66719,94299999.0
2006-09-26 16:25:00,0.66727,0.66734,0.6668,0.66692,143499999.0
2006-09-26 16:26:00,0.66705,0.66725,0.66678,0.66695,111899998.0
2006-09-26 16:27:00,0.66692,0.6676,0.66678,0.66734,110300000.0
2006-09-26 16:28:00,0.66715,0.66752,0.66702,0.6672,103999999.0
2006-09-26 16:29:00,0.66725,0.66754,0.6671,0.66754,85999999.0
2006-09-26 16:30:00,0.66736,0.668,0.66721,0.66781,107100001.0
2006-09-26 16:31:00,0.66787,0.668,0.66772,0.66789,88400000.0
2006-09-26 16:32:00,0.66817,0.66817,0.66738,0.66771,121900000.0
2006-09-26 16:33:00,0.66761,0.66794,0.6674,0.66769,165800001.0
2006-09-26 16:34:00,0.66769,0.66784,0.66731,0.66741,89100002.0
2006-09-26 16:35:00,0.66752,0.66754,0.66734,0.66748,97100000.0
2006-09-26 16:36:00,0.66727,0.66743,0.66684,0.66704,106999999.0
2006-09-26 16:37:00,0.66687,0.66729,0.66671,0.66675,122600000.0
2006-09-26 16:38:00,0.66667,0.66697,0.66663,0.66675,80300000.0
2006-09-26 16:39:00,0.6669,0.66724,0.66676,0.66717,102400000.0
2006-09-26 16:40:00,0.66676,0.66733,0.66672,0.6669,117200000.0
2006-09-26 16:41:00,0.66697,0.66733,0.66662,0.66733,181600002.0
2006-09-26 16:42:00,0.66731,0.66749,0.66708,0.66722,116600001.0
2006-09-26 16:43:00,0.66711,0.66741,0.66701,0.66722,74099999.0
2006-09-26 16:44:00,0.66749,0.66749,0.66712,0.66724,78100000.0
2006-09-26 16:45:00,0.66745,0.66745,0.66693,0.66709,88000000.0
2006-09-26 16:46:00,0.667,0.66711,0.66678,0.6668,90500001.0
2006-09-26 16:47:00,0.66675,0.66691,0.66664,0.66667,97700001.0
2006-09-26 16:48:00,0.66692,0.66698,0.66627,0.66648,64300000.0
2006-09-26 16:49:00,0.66647,0.6668,0.66629,0.66653,133100000.0
2006-09-26 16:50:00,0.66664,0.66677,0.66625,0.66648,107700001.0
2006-09-26 16:51:00,0.66646,0.66655,0.66622,0.66622,97199999.0
2006-09-26 16:52:00,0.66621,0.66653,0.666,0.66647,88100000.0
2006-09-26 16:53:00,0.66647,0.66647,0.66605,0.66636,124899999.0
2006-09-26 16:54:00,0.66625,0.6664,0.66589,0.66615,140699998.0
2006-09-26 16:55:00,0.66598,0.66621,0.66573,0.66585,118599998.0
2006-09-26 16:56:00,0.666,0.66603,0.66549,0.66586,155700001.0
2006-09-26 16:57:00,0.66592,0.66602,0.6656,0.66602,100100001.0
2006-09-26 16:58:00,0.66643,0.66655,0.66594,0.66618,94899999.0
2006-09-26 16:59:00,0.66574,0.66625,0.66544,0.66625,113200000.0
2006-09-26 17:00:00,0.66634,0.66643,0.66582,0.66618,101400001.0
2006-09-26 17:01:00,0.66617,0.66633,0.66609,0.6661,75500000.0
2006-09-26 17:02:00,0.66586,0.66615,0.66573,0.66587,144799998.0
2006-09-26 17:03:00,0.66597,0.6661,0.66578,0.66609,48700000.0
2006-09-26 17:04:00,0.66599,0.66628,0.66586,0.66619,106999999.0
2006-09-26 17:05:00,0.66598,0.66639,0.66575,0.66639,102900001.0
2006-09-26 17:06:00,0.66611,0.66639,0.66601,0.66633,58900000.0
2006-09-26 17:07:00,0.66624,0.66636,0.66601,0.66609,125500000.0
2006-09-26 17:08:00,0.66625,0.66645,0.66581,0.66614,75400000.0
2006-09-26 17:09:00,0.66635,0.66673,0.66619,0.66673,74800000.0
2006-09-26 17:10:00,0.66646,0.66666,0.6663,0.66654,74899999.0
2006-09-26 17:11:00,0.66635,0.66652,0.6659,0.66624,138499998.0
2006-09-26 17:12:00,0.66621,0.66627,0.66586,0.66594,82299999.0
2006-09-26 17:13:00,0.66576,0.6659,0.66548,0.6656,84800000.0
2006-09-26 17:14:00,0.6662,0.66622,0.66584,0.66606,162399998.0
2006-09-26 17:15:00,0.66628,0.66641,0.66591,0.66603,153399998.0
2006-09-26 17:16:00,0.66619,0.66639,0.6659,0.66609,91300000.0
2006-09-26 17:17:00,0.666,0.66631,0.66584,0.66618,150599998.0
2006-09-26 17:18:00,0.66582,0.66618,0.66553,0.66616,138799999.0
2006-09-26 17:19:00,0.66601,0.66622,0.66601,0.66618,87000000.0
2006-09-26 17:20:00,0.66624,0.66632,0.66596,0.66619,90200000.0
2006-09-26 17:21:00,0.66611,0.66621,0.66571,0.6658,129400000.0
2006-09-26 17:22:00,0.66621,0.66633,0.66586,0.66633,138599999.0
2006-09-26 17:23:00,0.66637,0.66637,0.66576,0.6662,162200001.0
2006-09-26 17:24:00,0.6662,0.6663,0.66581,0.66612,47800000.0
2006-09-26 17:25:00,0.66621,0.66621,0.66568,0.66572,61000001.0
2006-09-26 17:26:00,0.66576,0.66612,0.6657,0.66589,78799999.0
2006-09-26 17:27:00,0.66594,0.6661,0.66583,0.6661,99600001.0
2006-09-26 17:28:00,0.66616,0.66616,0.66571,0.66586,144200001.0
2006-09-26 17:29:00,0.66585,0.66618,0.6657,0.66618,76600001.0
2006-09-26 17:30:00,0.66615,0.6663,0.66577,0.66599,125199999.0
2006-09-26 17:31:00,0.66612,0.66622,0.66593,0.66603,81400000.0
2006-09-26 17:32:00,0.6662,0.66629,0.66555,0.66621,140100000.0
2006-09-26 17:33:00,0.66636,0.66642,0.66609,0.66616,94800001.0
2006-09-26 17:34:00,0.66619,0.66636,0.66604,0.66633,69700000.0
2006-09-26 17:35:00,0.66625,0.66643,0.66612,0.66617,139900003.0
2006-09-26 17:36:00,0.66622,0.66637,0.6659,0.66609,81700001.0
2006-09-26 17:37:00,0.6663,0.66649,0.66608,0.66649,117199998.0
2006-09-26 17:38:00,0.66599,0.66648,0.66599,0.66624,168300002.0
2006-09-26 17:39:00,0.6661,0.66645,0.66602,0.66645,90100001.0
2006-09-26 17:40:00,0.6658,0.66628,0.6658,0.66597,111600000.0
2006-09-26 17:41:00,0.66575,0.66603,0.66549,0.66587,172699999.0
2006-09-26 17:42:00,0.66605,0.66605,0.66571,0.66582,87200000.0
2006-09-26 17:43:00,0.66594,0.66605,0.66565,0.66565,109699999.0
2006-09-26 17:44:00,0.66575,0.66582,0.66525,0.66538,109699999.0
2006-09-26 17:45:00,0.66535,0.66557,0.66508,0.66532,116799999.0
2006-09-26 17:46:00,0.66523,0.66543,0.665,0.6652,125300000.0
2006-09-26 17:47:00,0.66512,0.66545,0.66504,0.66504,145400002.0
2006-09-26 17:48:00,0.66525,0.66563,0.6651,0.66563,121599999.0
2006-09-26 17:49:00,0.66546,0.66581,0.6653,0.6658,152300001.0
2006-09-26 17:50:00,0.66566,0.66585,0.66562,0.6658,114900000.0
2006-09-26 17:51:00,0.66578,0.66607,0.66566,0.66584,90200000.0
2006-09-26 17:52:00,0.66577,0.66589,0.66542,0.66565,100799998.0
2006-09-26 17:53:00,0.66545,0.66632,0.66538,0.66632,81400000.0
2006-09-26 17:54:00,0.66599,0.66608,0.66574,0.66605,86099998.0
2006-09-26 17:55:00,0.66607,0.6662,0.66589,0.66593,138299999.0
2006-09-26 17:56:00,0.66569,0.66615,0.66569,0.66615,65500001.0
2006-09-26 17:57:00,0.66601,0.66611,0.66576,0.66587,188200002.0
2006-09-26 17:58:00,0.66602,0.66609,0.66576,0.66595,49900000.0
2006-09-26 17:59:00,0.66601,0.66616,0.66557,0.66605,140900001.0
2006-09-26 18:00:00,0.66604,0.66608,0.66589,0.66597,189099998.0
2006-09-26 18:01:00,0.66604,0.66609,0.66554,0.66558,108000000.0
2006-09-26 18:02:00,0.66589,0.66589,0.66549,0.66568,136900001.0
2006-09-26 18:03:00,0.66569,0.66611,0.66556,0.66561,265099998.0
2006-09-26 18:04:00,0.66559,0.66596,0.66555,0.66577,225600002.0
2006-09-26 18:05:00,0.66561,0.66598,0.66545,0.66577,322199999.0
2006-09-26 18:06:00,0.66584,0.66587,0.66558,0.66583,109900000.0
2006-09-26 18:07:00,0.6657,0.66602,0.66562,0.66588,253399998.0
2006-09-26 18:08:00,0.6659,0.66603,0.66552,0.66569,112899999.0
2006-09-26 18:09:00,0.66566,0.66596,0.66529,0.66596,212899999.0
2006-09-26 18:10:00,0.66552,0.66586,0.66552,0.66568,111400000.0
2006-09-26 18:11:00,0.66576,0.66582,0.66533,0.66553,122200001.0
2006-09-26 18:12:00,0.66559,0.66588,0.66558,0.66558,72000000.0
2006-09-26 18:13:00,0.66561,0.66616,0.66561,0.66612,58100000.0
2006-09-26 18:14:00,0.66622,0.66622,0.66575,0.66587,81900000.0
2006-09-26 18:15:00,0.66596,0.66631,0.66588,0.66599,138499998.0
2006-09-26 18:16:00,0.66567,0.66629,0.66567,0.66622,322299998.0
2006-09-26 18:17:00,0.66603,0.66615,0.66569,0.66594,138700000.0
2006-09-26 18:18:00,0.66577,0.66612,0.6656,0.66601,366399999.0
2006-09-26 18:19:00,0.66594,0.66605,0.66551,0.66566,294200000.0
2006-09-26 18:20:00,0.66579,0.66619,0.66579,0.66619,89900000.0
2006-09-26 18:21:00,0.66607,0.66628,0.66562,0.66611,214599998.0
2006-09-26 18:22:00,0.66607,0.66609,0.66575,0.66603,111799999.0
2006-09-26 18:23:00,0.66599,0.66611,0.66578,0.66601,215200002.0
2006-09-26 18:24:00,0.66595,0.66629,0.66568,0.66587,251200002.0
2006-09-26 18:25:00,0.66595,0.66609,0.66567,0.66594,158699999.0
2006-09-26 18:26:00,0.66599,0.66622,0.66565,0.666,126800000.0
2006-09-26 18:27:00,0.66597,0.66621,0.66576,0.66614,307400002.0
2006-09-26 18:28:00,0.66605,0.66611,0.66559,0.66559,138400002.0
2006-09-26 18:29:00,0.66558,0.66625,0.66558,0.66616,264600000.0
2006-09-26 18:30:00,0.6663,0.66633,0.66588,0.66619,100399999.0
2006-09-26 18:31:00,0.66626,0.66634,0.66592,0.66617,218399999.0
2006-09-26 18:32:00,0.66588,0.66633,0.66576,0.6658,125000002.0
2006-09-26 18:33:00,0.66587,0.6663,0.66587,0.6659,173500000.0
2006-09-26 18:34:00,0.66614,0.66633,0.666,0.66633,151299999.0
2006-09-26 18:35:00,0.66634,0.66634,0.66611,0.66619,172399999.0
2006-09-26 18:36:00,0.6664,0.66642,0.66584,0.6662,129899999.0
2006-09-26 18:37:00,0.6661,0.66634,0.66586,0.66634,141499998.0
2006-09-26 18:38:00,0.66617,0.66626,0.66568,0.666,114699998.0
2006-09-26 18:39:00,0.66605,0.66621,0.66573,0.66612,343000001.0
2006-09-26 18:40:00,0.66619,0.66624,0.66586,0.66604,96399999.0
2006-09-26 18:41:00,0.66597,0.66627,0.6657,0.66602,244599997.0
2006-09-26 18:42:00,0.66643,0.66643,0.66582,0.66604,165400002.0
2006-09-26 18:43:00,0.66593,0.66618,0.66546,0.66573,709899994.0
2006-09-26 18:44:00,0.66575,0.66621,0.66575,0.66601,339500002.0
2006-09-26 18:45:00,0.66614,0.66615,0.66581,0.66599,380400000.0
2006-09-26 18:46:00,0.66583,0.66614,0.66581,0.66612,117699999.0
2006-09-26 18:47:00,0.66615,0.66623,0.66584,0.66599,179600000.0
2006-09-26 18:48:00,0.6659,0.6661,0.66565,0.66565,125100000.0
2006-09-26 18:49:00,0.66582,0.6662,0.66582,0.6662,94800000.0
2006-09-26 18:50:00,0.66588,0.6663,0.66571,0.6663,126900001.0
2006-09-26 18:51:00,0.66606,0.66627,0.66583,0.66623,87700000.0
2006-09-26 18:52:00,0.66607,0.66607,0.66557,0.6656,38600000.0
2006-09-26 18:53:00,0.66574,0.66602,0.66569,0.66602,90000000.0
2006-09-26 18:54:00,0.66593,0.66611,0.6657,0.66598,106999998.0
2006-09-26 18:55:00,0.66592,0.6664,0.6657,0.66631,120299999.0
2006-09-26 18:56:00,0.66632,0.66639,0.66591,0.66597,136299998.0
2006-09-26 18:57:00,0.66603,0.66618,0.66587,0.6659,100300000.0
2006-09-26 18:58:00,0.66573,0.6662,0.66571,0.66612,116399997.0
2006-09-26 18:59:00,0.66597,0.66626,0.66569,0.66625,246799998.0
2006-09-26 19:00:00,0.66623,0.66623,0.66564,0.66614,148199998.0
2006-09-26 19:01:00,0.66608,0.66611,0.66579,0.6661,94799998.0
2006-09-26 19:02:00,0.66591,0.66608,0.66576,0.66608,59000000.0
2006-09-26 19:03:00,0.66587,0.66621,0.66575,0.66577,259200001.0
2006-09-26 19:04:00,0.66561,0.6663,0.66561,0.66601,143199999.0
2006-09-26 19:05:00,0.66592,0.66619,0.66578,0.66578,70800000.0
2006-09-26 19:06:00,0.66583,0.66616,0.66575,0.66599,221999998.0
2006-09-26 19:07:00,0.66597,0.66607,0.66569,0.66585,291900000.0
2006-09-26 19:08:00,0.66588,0.6662,0.66572,0.66615,95599999.0
2006-09-26 19:09:00,0.66614,0.66614,0.66574,0.66583,96900000.0
2006-09-26 19:10:00,0.66578,0.66605,0.66575,0.66592,116899998.0
2006-09-26 19:11:00,0.66576,0.66609,0.66574,0.66607,93000001.0
2006-09-26 19:12:00,0.66589,0.66612,0.66578,0.66603,174999999.0
2006-09-26 19:13:00,0.66592,0.66613,0.66572,0.66613,85300001.0
2006-09-26 19:14:00,0.66608,0.66608,0.66568,0.66594,81699998.0
2006-09-26 19:15:00,0.66588,0.66616,0.66575,0.66609,150700002.0
2006-09-26 19:16:00,0.66576,0.66614,0.66575,0.66607,115300002.0
2006-09-26 19:17:00,0.66558,0.66606,0.66558,0.66569,117300002.0
2006-09-26 19:18:00,0.666,0.66609,0.66578,0.66595,165900001.0
2006-09-26 19:19:00,0.66578,0.66613,0.66571,0.66603,73400000.0
2006-09-26 19:20:00,0.66586,0.66612,0.66575,0.66595,104400000.0
2006-09-26 19:21:00,0.66604,0.66612,0.66557,0.6658,129200000.0
2006-09-26 19:22:00,0.66611,0.66612,0.66568,0.66597,83599999.0
2006-09-26 19:23:00,0.66602,0.66619,0.66568,0.66568,104400000.0
2006-09-26 19:24:00,0.66571,0.66602,0.66568,0.66575,50800000.0
2006-09-26 19:25:00,0.66579,0.66597,0.66571,0.66597,103799999.0
2006-09-26 19:26:00,0.66574,0.66605,0.66549,0.66549,150100000.0
2006-09-26 19:27:00,0.66594,0.66598,0.66547,0.66577,177899999.0
2006-09-26 19:28:00,0.66609,0.66627,0.66565,0.6659,171999999.0
2006-09-26 19:29:00,0.6658,0.66609,0.66557,0.66609,55200000.0
2006-09-26 19:30:00,0.66598,0.66598,0.6656,0.6657,47799999.0
2006-09-26 19:31:00,0.66592,0.66602,0.66546,0.66582,106799999.0
2006-09-26 19:32:00,0.66566,0.6661,0.66557,0.6658,142699999.0
2006-09-26 19:33:00,0.66575,0.66647,0.66567,0.66637,115199999.0
2006-09-26 19:34:00,0.66635,0.66635,0.66582,0.66586,127999999.0
2006-09-26 19:35:00,0.66585,0.66615,0.66566,0.66612,190500000.0
2006-09-26 19:36:00,0.66603,0.66607,0.6657,0.66575,157299999.0
2006-09-26 19:37:00,0.66576,0.66598,0.66567,0.6657,95100000.0
2006-09-26 19:38:00,0.6659,0.666,0.66575,0.66592,66400000.0
2006-09-26 19:39:00,0.66597,0.66599,0.66558,0.66588,263600000.0
2006-09-26 19:40:00,0.66608,0.66608,0.66557,0.66582,119499999.0
2006-09-26 19:41:00,0.66578,0.66608,0.66571,0.66601,139499999.0
2006-09-26 19:42:00,0.66587,0.6661,0.66577,0.66599,112599998.0
2006-09-26 19:43:00,0.66596,0.66632,0.66585,0.66622,132799997.0
2006-09-26 19:44:00,0.66624,0.66624,0.66573,0.66573,188600001.0
2006-09-26 19:45:00,0.66594,0.66605,0.66587,0.66587,166300004.0
2006-09-26 19:46:00,0.66608,0.66618,0.66568,0.66568,86000000.0
2006-09-26 19:47:00,0.66575,0.66617,0.66575,0.66613,75600002.0
2006-09-26 19:48:00,0.66609,0.66622,0.6657,0.66577,66899999.0
2006-09-26 19:49:00,0.66578,0.66623,0.66574,0.66603,89899999.0
2006-09-26 19:50:00,0.66594,0.6661,0.66572,0.66595,106099997.0
2006-09-26 19:51:00,0.66611,0.66619,0.6657,0.66592,157800002.0
2006-09-26 19:52:00,0.66599,0.66623,0.66576,0.66603,105399999.0
2006-09-26 19:53:00,0.66596,0.66604,0.66561,0.66595,235600000.0
2006-09-26 19:54:00,0.66569,0.66614,0.66567,0.66591,173500001.0
2006-09-26 19:55:00,0.66587,0.66615,0.6657,0.66595,301799992.0
2006-09-26 19:56:00,0.66596,0.66616,0.6657,0.66603,239600001.0
2006-09-26 19:57:00,0.66624,0.66634,0.66577,0.66605,164900000.0
2006-09-26 19:58:00,0.66628,0.66636,0.66567,0.66583,190899998.0
2006-09-26 19:59:00,0.66574,0.66605,0.66572,0.66575,106200000.0
2006-09-26 20:00:00,0.66573,0.66634,0.66573,0.66608,283999999.0
2006-09-26 20:01:00,0.66594,0.6661,0.6658,0.66595,113699999.0
2006-09-26 20:02:00,0.66587,0.66599,0.66573,0.66598,126700000.0
2006-09-26 20:03:00,0.66624,0.66624,0.66577,0.66591,73999999.0
2006-09-26 20:04:00,0.6662,0.6663,0.6659,0.66612,145299999.0
2006-09-26 20:05:00,0.66618,0.66623,0.666,0.6662,170299999.0
2006-09-26 20:06:00,0.66612,0.66613,0.66572,0.66595,285499999.0
2006-09-26 20:07:00,0.66622,0.66622,0.6656,0.66586,115299999.0
2006-09-26 20:08:00,0.66535,0.66592,0.66535,0.66557,106200000.0
2006-09-26 20:09:00,0.66569,0.66587,0.66531,0.6657,139400001.0
2006-09-26 20:10:00,0.66556,0.66606,0.66536,0.66605,103700000.0
2006-09-26 20:11:00,0.66575,0.66599,0.6657,0.66584,143400002.0
2006-09-26 20:12:00,0.66589,0.66589,0.66538,0.66573,122100000.0
2006-09-26 20:13:00,0.66552,0.66573,0.66529,0.66566,82300000.0
2006-09-26 20:14:00,0.66554,0.66582,0.66529,0.66575,135500000.0
2006-09-26 20:15:00,0.66552,0.66572,0.66537,0.66572,122999997.0
2006-09-26 20:16:00,0.66546,0.66575,0.66517,0.66575,497299999.0
2006-09-26 20:17:00,0.6655,0.66584,0.66525,0.66577,229200000.0
2006-09-26 20:18:00,0.66584,0.66594,0.66544,0.66577,112099997.0
2006-09-26 20:19:00,0.66596,0.66596,0.66532,0.66578,124600002.0
2006-09-26 20:20:00,0.66574,0.66584,0.66548,0.66552,102799999.0
2006-09-26 20:21:00,0.66587,0.66592,0.66547,0.6657,152999998.0
2006-09-26 20:22:00,0.66585,0.66585,0.66528,0.66571,127500001.0
2006-09-26 20:23:00,0.66545,0.66577,0.66545,0.66577,107200000.0
2006-09-26 20:24:00,0.66552,0.6657,0.66527,0.66562,104200000.0
2006-09-26 20:25:00,0.66564,0.66573,0.66518,0.66522,99600001.0
2006-09-26 20:26:00,0.6654,0.66563,0.66519,0.66563,102100000.0
2006-09-26 20:27:00,0.66552,0.66572,0.6653,0.66568,87600000.0
2006-09-26 20:28:00,0.66548,0.66582,0.66529,0.66555,116199999.0
2006-09-26 20:29:00,0.66559,0.66583,0.66531,0.66531,275900001.0
2006-09-26 20:30:00,0.66524,0.666,0.66524,0.66571,278400001.0
2006-09-26 20:31:00,0.66578,0.66582,0.6654,0.66555,170899999.0
2006-09-26 20:32:00,0.66549,0.66563,0.66532,0.66547,108700000.0
2006-09-26 20:33:00,0.66556,0.66559,0.66518,0.66537,123400000.0
2006-09-26 20:34:00,0.66533,0.66542,0.66519,0.66542,120900000.0
2006-09-26 20:35:00,0.66541,0.66546,0.66512,0.66537,130200000.0
2006-09-26 20:36:00,0.66538,0.66552,0.66516,0.66533,181099999.0
2006-09-26 20:37:00,0.66524,0.6656,0.66511,0.66533,204599996.0
2006-09-26 20:38:00,0.66532,0.66543,0.66496,0.66532,133999999.0
2006-09-26 20:39:00,0.66531,0.66542,0.66506,0.66531,118500001.0
2006-09-26 20:40:00,0.66538,0.66561,0.66531,0.6655,193000001.0
2006-09-26 20:41:00,0.66538,0.66547,0.66495,0.665,173200002.0
2006-09-26 20:42:00,0.66502,0.66552,0.66502,0.66542,92500002.0
2006-09-26 20:43:00,0.66535,0.66546,0.66521,0.66521,137999997.0
2006-09-26 20:44:00,0.66504,0.66536,0.66504,0.66533,61299999.0
2006-09-26 20:45:00,0.66522,0.66536,0.66511,0.66523,130900001.0
2006-09-26 20:46:00,0.66541,0.66546,0.66512,0.66515,99500000.0
2006-09-26 20:47:00,0.66514,0.66546,0.66507,0.66543,57600000.0
2006-09-26 20:48:00,0.665,0.66529,0.665,0.66511,145900000.0
2006-09-26 20:49:00,0.66491,0.66535,0.66491,0.66513,97200000.0
2006-09-26 20:50:00,0.66515,0.66545,0.66504,0.66529,178300001.0
2006-09-26 20:51:00,0.66535,0.66546,0.66499,0.66522,88600000.0
2006-09-26 20:52:00,0.66518,0.66541,0.66503,0.66517,79200001.0
2006-09-26 20:53:00,0.66524,0.66537,0.66495,0.66514,298500000.0
2006-09-26 20:54:00,0.66537,0.66539,0.66503,0.66523,196500003.0
2006-09-26 20:55:00,0.66509,0.6653,0.66501,0.66507,150300000.0
2006-09-26 20:56:00,0.66498,0.66513,0.66491,0.66507,76300001.0
2006-09-26 20:57:00,0.66505,0.66514,0.66464,0.66503,90200001.0
2006-09-26 20:58:00,0.66487,0.66521,0.66463,0.66493,249099996.0
2006-09-26 20:59:00,0.66504,0.66539,0.66484,0.66522,174200000.0
2006-09-26 21:00:00,0.66503,0.66524,0.6649,0.6651,216500000.0
2006-09-26 21:01:00,0.66489,0.66516,0.66485,0.66516,112299997.0
2006-09-26 21:02:00,0.66524,0.66526,0.66509,0.66517,69700000.0
2006-09-26 21:03:00,0.6651,0.66528,0.66489,0.66505,189700000.0
2006-09-26 21:04:00,0.66524,0.66532,0.66502,0.66511,155699999.0
2006-09-26 21:05:00,0.66514,0.66525,0.66496,0.66514,126700001.0
2006-09-26 21:06:00,0.66484,0.66544,0.66484,0.66522,208500003.0
2006-09-26 21:07:00,0.66521,0.66528,0.66508,0.66524,100799998.0
2006-09-26 21:08:00,0.66517,0.66537,0.6651,0.66525,152900003.0
2006-09-26 21:09:00,0.66536,0.66575,0.66529,0.66558,130900000.0
2006-09-26 21:10:00,0.66537,0.66556,0.66519,0.66556,113300002.0
2006-09-26 21:11:00,0.6655,0.66552,0.66523,0.66527,122899999.0
2006-09-26 21:12:00,0.66473,0.66511,0.66391,0.66391,94899998.0
2006-09-26 21:13:00,0.66343,0.66362,0.66311,0.66336,122400003.0
2006-09-26 21:14:00,0.66288,0.66288,0.66234,0.66251,115400000.0
2006-09-26 21:15:00,0.66217,0.66251,0.66169,0.66212,163500001.0
2006-09-26 21:16:00,0.66174,0.66223,0.66168,0.6621,114600000.0
2006-09-26 21:17:00,0.66185,0.6623,0.66173,0.66187,179599999.0
2006-09-26 21:18:00,0.6618,0.66209,0.66164,0.66194,197699999.0
2006-09-26 21:19:00,0.66155,0.6617,0.66129,0.66133,84500000.0
2006-09-26 21:20:00,0.66115,0.66131,0.66041,0.66092,203699999.0
2006-09-26 21:21:00,0.66095,0.66122,0.6608,0.66106,103500001.0
2006-09-26 21:22:00,0.6609,0.6609,0.66062,0.66062,136999998.0
2006-09-26 21:23:00,0.66048,0.66066,0.65985,0.66005,156600001.0
2006-09-26 21:24:00,0.66012,0.66031,0.65984,0.66003,95900001.0
2006-09-26 21:25:00,0.65992,0.66024,0.65965,0.65998,131500000.0
2006-09-26 21:26:00,0.65999,0.6602,0.6598,0.6602,148100001.0
2006-09-26 21:27:00,0.66025,0.6603,0.65885,0.659,102200000.0
2006-09-26 21:28:00,0.6595,0.65977,0.65929,0.65974,95799999.0
2006-09-26 21:29:00,0.66017,0.66021,0.65885,0.65885,183299996.0
2006-09-26 21:30:00,0.65873,0.65908,0.65847,0.65847,156599999.0
2006-09-26 21:31:00,0.65842,0.65849,0.658,0.65809,59700000.0
2006-09-26 21:32:00,0.65807,0.65834,0.65807,0.65819,75300000.0
2006-09-26 21:33:00,0.6582,0.65821,0.65689,0.6569,133199999.0
2006-09-26 21:34:00,0.65715,0.65754,0.65688,0.65688,126699999.0
2006-09-26 21:35:00,0.65736,0.65801,0.65732,0.65784,172000000.0
2006-09-26 21:36:00,0.6577,0.65824,0.65751,0.65807,213300001.0
2006-09-26 21:37:00,0.65792,0.65808,0.65759,0.65808,155000001.0
2006-09-26 21:38:00,0.65796,0.65842,0.65781,0.65842,89700001.0
2006-09-26 21:39:00,0.65832,0.65849,0.65804,0.65831,116999997.0
2006-09-26 21:40:00,0.65839,0.65854,0.65805,0.65836,132299999.0
2006-09-26 21:41:00,0.65849,0.65865,0.65815,0.65833,117900001.0
2006-09-26 21:42:00,0.65831,0.6584,0.65802,0.65809,92600000.0
2006-09-26 21:43:00,0.65821,0.65864,0.65818,0.65845,83500000.0
2006-09-26 21:44:00,0.6587,0.65872,0.65812,0.65815,161599999.0
2006-09-26 21:45:00,0.65833,0.6586,0.65822,0.65852,82800001.0
2006-09-26 21:46:00,0.65828,0.65843,0.65785,0.65785,85399999.0
2006-09-26 21:47:00,0.65786,0.65822,0.6577,0.65802,117899997.0
2006-09-26 21:48:00,0.65773,0.65788,0.65736,0.65762,56300000.0
2006-09-26 21:49:00,0.65716,0.65791,0.65716,0.65782,108699998.0
2006-09-26 21:50:00,0.65816,0.65816,0.65756,0.65768,74600001.0
2006-09-26 21:51:00,0.65762,0.65776,0.65711,0.65741,102100000.0
2006-09-26 21:52:00,0.65775,0.65791,0.65714,0.65726,85199999.0
2006-09-26 21:53:00,0.65693,0.65736,0.65668,0.65668,100800000.0
2006-09-26 21:54:00,0.65679,0.65679,0.65636,0.65647,108800001.0
2006-09-26 21:55:00,0.65655,0.65685,0.65655,0.65681,150399998.0
2006-09-26 21:56:00,0.65704,0.65724,0.65692,0.65724,97799999.0
2006-09-26 21:57:00,0.65748,0.65748,0.65699,0.65715,241199998.0
2006-09-26 21:58:00,0.65699,0.65726,0.65678,0.65697,124400001.0
2006-09-26 21:59:00,0.65669,0.65691,0.65648,0.65677,133000003.0
2006-09-26 22:00:00,0.6567,0.65675,0.65642,0.65655,105800003.0
2006-09-26 22:01:00,0.65668,0.65681,0.65627,0.65671,116699999.0
2006-09-26 22:02:00,0.65668,0.6572,0.65653,0.65683,139399999.0
2006-09-26 22:03:00,0.6572,0.6572,0.65671,0.65675,51200000.0
2006-09-26 22:04:00,0.65672,0.6568,0.65609,0.65664,105400000.0
2006-09-26 22:05:00,0.65656,0.65713,0.65656,0.65693,110100001.0
2006-09-26 22:06:00,0.65713,0.65775,0.65696,0.65775,99000000.0
2006-09-26 22:07:00,0.6583,0.65839,0.65794,0.65801,157600000.0
2006-09-26 22:08:00,0.65795,0.6584,0.65783,0.6584,121300001.0
2006-09-26 22:09:00,0.65831,0.65832,0.65769,0.65775,172499999.0
2006-09-26 22:10:00,0.65785,0.65809,0.65772,0.65803,113000001.0
2006-09-26 22:11:00,0.65814,0.6584,0.65799,0.65826,82300000.0
2006-09-26 22:12:00,0.65844,0.65849,0.65807,0.65834,164400001.0
2006-09-26 22:13:00,0.65855,0.65855,0.65798,0.65819,118999999.0
2006-09-26 22:14:00,0.65826,0.65865,0.65815,0.65848,80600000.0
2006-09-26 22:15:00,0.65848,0.65858,0.65826,0.65848,125900001.0
2006-09-26 22:16:00,0.65864,0.65872,0.65826,0.65848,142900000.0
2006-09-26 22:17:00,0.65872,0.65872,0.65847,0.65872,132499999.0
2006-09-26 22:18:00,0.65863,0.65873,0.65838,0.65848,73799999.0
2006-09-26 22:19:00,0.65866,0.65884,0.65841,0.65872,58400000.0
2006-09-26 22:20:00,0.65851,0.65878,0.65846,0.65878,141199998.0
2006-09-26 22:21:00,0.65866,0.65874,0.65851,0.65862,103300001.0
2006-09-26 22:22:00,0.65861,0.65892,0.65845,0.65881,153500000.0
2006-09-26 22:23:00,0.65897,0.65903,0.65858,0.6587,92400000.0
2006-09-26 22:24:00,0.65864,0.65894,0.65849,0.65877,189500001.0
2006-09-26 22:25:00,0.65851,0.65889,0.65851,0.65872,96500000.0
2006-09-26 22:26:00,0.65887,0.65901,0.65862,0.65872,64500000.0
2006-09-26 22:27:00,0.65868,0.65897,0.6585,0.65895,84299999.0
2006-09-26 22:28:00,0.65891,0.65902,0.65858,0.65898,147899998.0
2006-09-26 22:29:00,0.6586,0.65901,0.65851,0.6588,93299999.0
2006-09-26 22:30:00,0.65872,0.65907,0.65853,0.65897,152800002.0
2006-09-26 22:31:00,0.65897,0.65909,0.65863,0.65881,188500001.0
2006-09-26 22:32:00,0.65875,0.65907,0.65865,0.65877,159100000.0
2006-09-26 22:33:00,0.65886,0.65913,0.65868,0.65913,114500003.0
2006-09-26 22:34:00,0.65902,0.65908,0.65867,0.65884,135500002.0
2006-09-26 22:35:00,0.65892,0.65907,0.65867,0.65906,101200000.0
2006-09-26 22:36:00,0.65906,0.65931,0.6589,0.65919,160700002.0
2006-09-26 22:37:00,0.65916,0.65935,0.659,0.65922,53600000.0
2006-09-26 22:38:00,0.65941,0.65943,0.65896,0.65922,94999999.0
2006-09-26 22:39:00,0.65959,0.65959,0.65917,0.65943,112800002.0
2006-09-26 22:40:00,0.65964,0.65985,0.65953,0.65963,101300000.0
2006-09-26 22:41:00,0.65918,0.65954,0.65907,0.65948,89699999.0
2006-09-26 22:42:00,0.65961,0.65961,0.65915,0.65938,136999998.0
2006-09-26 22:43:00,0.65938,0.65959,0.65891,0.65952,186600001.0
2006-09-26 22:44:00,0.65961,0.65962,0.6593,0.65942,212400002.0
2006-09-26 22:45:00,0.65948,0.65969,0.65905,0.65908,174599999.0
2006-09-26 22:46:00,0.65929,0.65958,0.65887,0.65945,201200000.0
2006-09-26 22:47:00,0.65943,0.65967,0.65928,0.65938,201700002.0
2006-09-26 22:48:00,0.65903,0.65959,0.65903,0.6594,119599998.0
2006-09-26 22:49:00,0.65899,0.6594,0.65885,0.65913,159600001.0
2006-09-26 22:50:00,0.65899,0.65927,0.65861,0.65909,185400000.0
2006-09-26 22:51:00,0.6588,0.65899,0.65859,0.65893,259100003.0
2006-09-26 22:52:00,0.65914,0.65914,0.6587,0.65872,121200001.0
2006-09-26 22:53:00,0.65899,0.65902,0.6587,0.6589,115599999.0
2006-09-26 22:54:00,0.65897,0.65903,0.65869,0.65869,143400004.0
2006-09-26 22:55:00,0.65865,0.65885,0.65821,0.65821,120999998.0
2006-09-26 22:56:00,0.6584,0.65851,0.65825,0.65825,86199999.0
2006-09-26 22:57:00,0.65816,0.65833,0.65796,0.65814,93500000.0
2006-09-26 22:58:00,0.65807,0.65811,0.65784,0.65785,80300002.0
2006-09-26 22:59:00,0.65764,0.65796,0.65725,0.65725,136600000.0
2006-09-26 23:00:00,0.65731,0.65785,0.65715,0.65772,96600000.0
2006-09-26 23:01:00,0.65769,0.65783,0.65735,0.65783,110099998.0
2006-09-26 23:02:00,0.65783,0.65827,0.65755,0.65798,79500000.0
2006-09-26 23:03:00,0.65774,0.65803,0.65754,0.65803,55100000.0
2006-09-26 23:04:00,0.65796,0.65872,0.65794,0.65861,112399999.0
2006-09-26 23:05:00,0.65835,0.659,0.65822,0.65882,86500001.0
2006-09-26 23:06:00,0.65868,0.65875,0.6585,0.65872,78400000.0
2006-09-26 23:07:00,0.6588,0.6588,0.65819,0.65824,82700001.0
2006-09-26 23:08:00,0.65833,0.65866,0.65811,0.65831,98800000.0
2006-09-26 23:09:00,0.65805,0.65837,0.65797,0.65837,69700000.0
2006-09-26 23:10:00,0.65829,0.65829,0.65782,0.65782,55999998.0
2006-09-26 23:11:00,0.65822,0.65829,0.65777,0.65777,94099997.0
2006-09-26 23:12:00,0.65787,0.65809,0.6577,0.65792,154099999.0
2006-09-26 23:13:00,0.65784,0.65826,0.65777,0.65826,100400001.0
2006-09-26 23:14:00,0.65795,0.65832,0.65792,0.65832,86200000.0
2006-09-26 23:15:00,0.65814,0.65832,0.65807,0.6582,140799999.0
2006-09-26 23:16:00,0.65813,0.65831,0.65791,0.65816,161300001.0
2006-09-26 23:17:00,0.6581,0.65837,0.65801,0.65814,138399996.0
2006-09-26 23:18:00,0.65815,0.65832,0.65807,0.65817,102599999.0
2006-09-26 23:19:00,0.65821,0.65828,0.65802,0.65819,84400000.0
2006-09-26 23:20:00,0.6585,0.65892,0.6585,0.65879,105999999.0
2006-09-26 23:21:00,0.65862,0.65876,0.65843,0.65851,117100000.0
2006-09-26 23:22:00,0.65838,0.65885,0.65836,0.65884,145100003.0
2006-09-26 23:23:00,0.65893,0.65897,0.6587,0.65871,68400000.0
2006-09-26 23:24:00,0.66795,0.66795,0.6604,0.6604,51600000.0
2006-09-26 23:25:00,0.65882,0.65903,0.65882,0.65901,67100000.0
2006-09-26 23:26:00,0.65903,0.65907,0.65843,0.65856,113300001.0
2006-09-26 23:27:00,0.65867,0.6588,0.65828,0.65845,116900000.0
2006-09-26 23:28:00,0.65875,0.65879,0.65843,0.65863,167699999.0
2006-09-26 23:29:00,0.65867,0.65871,0.6583,0.6583,142499999.0
2006-09-26 23:30:00,0.65832,0.65832,0.6576,0.65773,80800000.0
2006-09-26 23:31:00,0.6577,0.65782,0.65727,0.65734,97500001.0
2006-09-26 23:32:00,0.65743,0.65767,0.65724,0.65724,127999998.0
2006-09-26 23:33:00,0.65716,0.65757,0.65716,0.65727,108799999.0
2006-09-26 23:34:00,0.65713,0.65733,0.65699,0.65718,128200001.0
2006-09-26 23:35:00,0.6576,0.65801,0.65741,0.65784,119899999.0
2006-09-26 23:36:00,0.65799,0.65809,0.6574,0.65763,86899998.0
2006-09-26 23:37:00,0.65759,0.65765,0.65731,0.65743,161499997.0
2006-09-26 23:38:00,0.65757,0.65757,0.65713,0.65729,106000000.0
2006-09-26 23:39:00,0.65722,0.6573,0.65699,0.6571,86400001.0
2006-09-26 23:40:00,0.65709,0.65724,0.65699,0.6571,103799999.0
2006-09-26 23:41:00,0.65728,0.65748,0.65712,0.65747,128699999.0
2006-09-26 23:42:00,0.65747,0.65754,0.65723,0.6574,65400000.0
2006-09-26 23:43:00,0.65733,0.65741,0.65712,0.65735,85799999.0
2006-09-26 23:44:00,0.65726,0.65737,0.657,0.65737,124699998.0
2006-09-26 23:45:00,0.65723,0.65746,0.65721,0.65746,88000000.0
2006-09-26 23:46:00,0.65733,0.65744,0.65693,0.65717,117899999.0
2006-09-26 23:47:00,0.65731,0.65749,0.65722,0.65749,98800000.0
2006-09-26 23:48:00,0.65737,0.65737,0.65726,0.6573,85400000.0
2006-09-26 23:49:00,0.65732,0.65732,0.65698,0.65708,94500000.0
2006-09-26 23:50:00,0.65724,0.65729,0.65693,0.65712,106699999.0
2006-09-26 23:51:00,0.6572,0.65733,0.65695,0.65717,84899998.0
2006-09-26 23:52:00,0.6569,0.6571,0.65672,0.65672,103000000.0
2006-09-26 23:53:00,0.65654,0.65698,0.65648,0.65684,116099997.0
2006-09-26 23:54:00,0.65667,0.65697,0.65662,0.65685,80599999.0
2006-09-26 23:55:00,0.65684,0.65689,0.65654,0.6566,114099998.0
2006-09-26 23:56:00,0.65691,0.65693,0.6566,0.65671,96999999.0
2006-09-26 23:57:00,0.65669,0.65678,0.65634,0.65643,89200000.0
2006-09-26 23:58:00,0.65677,0.65689,0.6563,0.6563,54800000.0
2006-09-26 23:59:00,0.65636,0.65663,0.65636,0.65651,74000000.0
2006-09-27 00:00:00,0.65648,0.65672,0.65641,0.65669,155499999.0
2006-09-27 00:01:00,0.6567,0.65733,0.65666,0.65717,119200001.0
2006-09-27 00:02:00,0.65698,0.65722,0.65683,0.65703,76900000.0
2006-09-27 00:03:00,0.65708,0.65726,0.65689,0.65713,95199998.0
2006-09-27 00:04:00,0.65708,0.65725,0.65691,0.65709,68200000.0
2006-09-27 00:05:00,0.6572,0.65742,0.65698,0.657,195300002.0
2006-09-27 00:06:00,0.65701,0.65716,0.65697,0.65714,170199997.0
2006-09-27 00:07:00,0.65713,0.65759,0.65705,0.65753,95599998.0
2006-09-27 00:08:00,0.65741,0.6577,0.65728,0.6577,95100000.0
2006-09-27 00:09:00,0.65772,0.65793,0.65742,0.65793,124300001.0
2006-09-27 00:10:00,0.65787,0.658,0.65757,0.65757,89800001.0
2006-09-27 00:11:00,0.65772,0.65781,0.65748,0.65767,99699999.0
2006-09-27 00:12:00,0.65777,0.65779,0.65755,0.65767,96200000.0
2006-09-27 00:13:00,0.65772,0.6578,0.65752,0.65767,69200000.0
2006-09-27 00:14:00,0.65769,0.65784,0.65737,0.65768,128399998.0
2006-09-27 00:15:00,0.65782,0.6579,0.65763,0.6578,169599998.0
2006-09-27 00:16:00,0.65787,0.65787,0.65769,0.65776,66700001.0
2006-09-27 00:17:00,0.6577,0.65807,0.65759,0.65807,82799999.0
2006-09-27 00:18:00,0.65801,0.65803,0.65765,0.65782,84200001.0
2006-09-27 00:19:00,0.65796,0.65808,0.65772,0.65786,148399998.0
2006-09-27 00:20:00,0.6578,0.65807,0.6577,0.65807,49800000.0
2006-09-27 00:21:00,0.6577,0.65819,0.6577,0.65818,59100000.0
2006-09-27 00:22:00,0.65798,0.6582,0.65777,0.6582,49600000.0
2006-09-27 00:23:00,0.65818,0.65818,0.65779,0.65791,102799998.0
2006-09-27 00:24:00,0.65805,0.65817,0.65768,0.65781,71600000.0
2006-09-27 00:25:00,0.65786,0.65791,0.65767,0.65773,114000000.0
2006-09-27 00:26:00,0.65772,0.65789,0.65712,0.65763,97900000.0
2006-09-27 00:27:00,0.65763,0.65795,0.65761,0.65769,97800001.0
2006-09-27 00:28:00,0.65775,0.65805,0.65771,0.65798,123600000.0
2006-09-27 00:29:00,0.65805,0.6581,0.65781,0.65802,151600002.0
2006-09-27 00:30:00,0.65837,0.6584,0.65778,0.6584,99599999.0
2006-09-27 00:31:00,0.65848,0.65893,0.65832,0.65893,89600001.0
2006-09-27 00:32:00,0.65921,0.6593,0.65905,0.65915,107000000.0
2006-09-27 00:33:00,0.65919,0.65935,0.65892,0.65921,76700000.0
2006-09-27 00:34:00,0.65921,0.65934,0.65898,0.6592,49600000.0
2006-09-27 00:35:00,0.65921,0.65944,0.65893,0.65911,59600000.0
2006-09-27 00:36:00,0.65939,0.65944,0.65893,0.65895,100099999.0
2006-09-27 00:37:00,0.65937,0.6594,0.65912,0.65925,96800000.0
2006-09-27 00:38:00,0.65934,0.65944,0.65908,0.6592,69299999.0
2006-09-27 00:39:00,0.6592,0.65944,0.65911,0.65927,141399999.0
2006-09-27 00:40:00,0.65896,0.65943,0.65896,0.65925,106599999.0
2006-09-27 00:41:00,0.65952,0.65954,0.65909,0.65917,132100000.0
2006-09-27 00:42:00,0.65931,0.65959,0.65931,0.65953,141500000.0
2006-09-27 00:43:00,0.65927,0.65935,0.6591,0.6591,89200000.0
2006-09-27 00:44:00,0.659,0.65956,0.65896,0.65946,104200000.0
2006-09-27 00:45:00,0.65935,0.65953,0.65924,0.65943,163599997.0
2006-09-27 00:46:00,0.65935,0.65981,0.65928,0.65975,152200000.0
2006-09-27 00:47:00,0.65969,0.6597,0.65932,0.6597,123800000.0
2006-09-27 00:48:00,0.6597,0.6598,0.65943,0.65961,122700000.0
2006-09-27 00:49:00,0.65955,0.65993,0.65955,0.65987,109699999.0
2006-09-27 00:50:00,0.65994,0.66017,0.65968,0.65997,182100000.0
2006-09-27 00:51:00,0.65997,0.6601,0.65972,0.6601,86600001.0
2006-09-27 00:52:00,0.66,0.66033,0.65995,0.66025,175400001.0
2006-09-27 00:53:00,0.66033,0.66033,0.65977,0.66007,115200000.0
2006-09-27 00:54:00,0.66011,0.66027,0.65985,0.66009,132200002.0
2006-09-27 00:55:00,0.66015,0.66031,0.66007,0.6601,158699999.0
2006-09-27 00:56:00,0.65982,0.66007,0.65939,0.65939,136200000.0
2006-09-27 00:57:00,0.65936,0.65965,0.65926,0.65955,124799998.0
2006-09-27 00:58:00,0.65943,0.65975,0.6594,0.65967,93399999.0
2006-09-27 00:59:00,0.65963,0.65972,0.65929,0.65944,69800001.0
2006-09-27 01:00:00,0.65931,0.65958,0.65911,0.65937,63400000.0
2006-09-27 01:01:00,0.65923,0.65938,0.65913,0.65927,150499999.0
2006-09-27 01:02:00,0.65928,0.65962,0.6592,0.65938,202499998.0
2006-09-27 01:03:00,0.65954,0.65954,0.65913,0.65918,85600001.0
2006-09-27 01:04:00,0.6593,0.65945,0.6592,0.6594,152700000.0
2006-09-27 01:05:00,0.65944,0.6596,0.65905,0.65943,97800000.0
2006-09-27 01:06:00,0.65934,0.65957,0.65921,0.65947,90100001.0
2006-09-27 01:07:00,0.65949,0.65953,0.65906,0.65948,139999999.0
2006-09-27 01:08:00,0.65941,0.65953,0.65917,0.65933,105899998.0
2006-09-27 01:09:00,0.65944,0.65956,0.65922,0.65956,119800000.0
2006-09-27 01:10:00,0.65957,0.65957,0.65913,0.65941,126399998.0
2006-09-27 01:11:00,0.65925,0.65949,0.65925,0.65937,72600001.0
2006-09-27 01:12:00,0.65936,0.6595,0.65923,0.65927,78100000.0
2006-09-27 01:13:00,0.65925,0.65973,0.65921,0.65945,120700001.0
2006-09-27 01:14:00,0.65934,0.65966,0.65934,0.6595,78399999.0
2006-09-27 01:15:00,0.65944,0.65957,0.65925,0.65957,78300000.0
2006-09-27 01:16:00,0.65959,0.65969,0.65915,0.65936,77600001.0
2006-09-27 01:17:00,0.65933,0.65962,0.65927,0.65962,103200001.0
2006-09-27 01:18:00,0.65946,0.65966,0.65946,0.65955,131599996.0
2006-09-27 01:19:00,0.65954,0.65975,0.65925,0.65961,110699998.0
2006-09-27 01:20:00,0.65931,0.65965,0.65922,0.65945,99700001.0
2006-09-27 01:21:00,0.65939,0.65953,0.65927,0.65927,60100000.0
2006-09-27 01:22:00,0.65928,0.65949,0.65917,0.65917,63500000.0
2006-09-27 01:23:00,0.65926,0.65942,0.65899,0.65918,109600000.0
2006-09-27 01:24:00,0.65919,0.65938,0.65904,0.65923,140399999.0
2006-09-27 01:25:00,0.65936,0.65941,0.65899,0.65941,111499999.0
2006-09-27 01:26:00,0.65925,0.65925,0.65898,0.65898,92699999.0
2006-09-27 01:27:00,0.65921,0.6594,0.65904,0.6594,69200000.0
2006-09-27 01:28:00,0.65942,0.65942,0.65915,0.65929,103600001.0
2006-09-27 01:29:00,0.65934,0.65939,0.65899,0.65903,84699999.0
2006-09-27 01:30:00,0.65917,0.65918,0.65865,0.65872,85600000.0
2006-09-27 01:31:00,0.65902,0.6591,0.65878,0.6591,71600000.0
2006-09-27 01:32:00,0.65904,0.65915,0.65898,0.65912,140699997.0
2006-09-27 01:33:00,0.65922,0.65922,0.65867,0.65889,127300000.0
2006-09-27 01:34:00,0.65885,0.65906,0.65873,0.65897,173000000.0
2006-09-27 01:35:00,0.65911,0.65927,0.65879,0.6591,102900000.0
2006-09-27 01:36:00,0.65927,0.65941,0.65891,0.65892,81800000.0
2006-09-27 01:37:00,0.65927,0.65943,0.65904,0.65933,193099996.0
2006-09-27 01:38:00,0.65928,0.65941,0.65905,0.6594,115300002.0
2006-09-27 01:39:00,0.65926,0.65964,0.65906,0.65943,119799999.0
2006-09-27 01:40:00,0.65921,0.65969,0.65921,0.6593,75100000.0
2006-09-27 01:41:00,0.65938,0.65946,0.65912,0.65912,166699999.0
2006-09-27 01:42:00,0.65935,0.65971,0.65935,0.65935,114799999.0
2006-09-27 01:43:00,0.65981,0.65997,0.65954,0.65979,153000000.0
2006-09-27 01:44:00,0.66001,0.66009,0.65972,0.6599,87899998.0
2006-09-27 01:45:00,0.66015,0.66051,0.66001,0.66051,130700000.0
2006-09-27 01:46:00,0.66054,0.66062,0.66011,0.66032,142400003.0
2006-09-27 01:47:00,0.66044,0.66054,0.66018,0.66032,91200001.0
2006-09-27 01:48:00,0.66018,0.6606,0.66016,0.66053,101799999.0
2006-09-27 01:49:00,0.66025,0.66087,0.66018,0.66085,79500001.0
2006-09-27 01:50:00,0.66061,0.66092,0.66037,0.6608,102899999.0
2006-09-27 01:51:00,0.66058,0.66098,0.66047,0.66098,95799997.0
2006-09-27 01:52:00,0.66082,0.66083,0.66047,0.66066,140699999.0
2006-09-27 01:53:00,0.66073,0.6608,0.66045,0.66045,115700000.0
2006-09-27 01:54:00,0.6608,0.6608,0.66045,0.66064,121299998.0
2006-09-27 01:55:00,0.66059,0.66081,0.66038,0.66074,103500000.0
2006-09-27 01:56:00,0.66079,0.66079,0.66066,0.66077,125700001.0
2006-09-27 01:57:00,0.66041,0.66072,0.66041,0.66057,81800000.0
2006-09-27 01:58:00,0.66075,0.66099,0.66061,0.6608,65200000.0
2006-09-27 01:59:00,0.66079,0.66107,0.66061,0.66107,92000001.0
2006-09-27 02:00:00,0.6608,0.6611,0.66071,0.66097,133900000.0
2006-09-27 02:01:00,0.66075,0.66095,0.66063,0.66084,159200001.0
2006-09-27 02:02:00,0.66061,0.66087,0.66048,0.66083,127200001.0
2006-09-27 02:03:00,0.66062,0.66096,0.66062,0.66086,80600000.0
2006-09-27 02:04:00,0.6607,0.66094,0.66059,0.6609,71100000.0
2006-09-27 02:05:00,0.66087,0.66094,0.66061,0.66082,92900000.0
2006-09-27 02:06:00,0.66092,0.66099,0.66059,0.66062,107500002.0
2006-09-27 02:07:00,0.66073,0.66095,0.66067,0.66095,82800000.0
2006-09-27 02:08:00,0.66089,0.66095,0.66061,0.66079,131100001.0
2006-09-27 02:09:00,0.66081,0.66108,0.66056,0.66092,112199998.0
2006-09-27 02:10:00,0.66076,0.66083,0.66061,0.66078,75500001.0
2006-09-27 02:11:00,0.66086,0.6609,0.66068,0.66085,91600000.0
2006-09-27 02:12:00,0.66077,0.66133,0.66077,0.66129,119500000.0
2006-09-27 02:13:00,0.6613,0.66143,0.66089,0.66089,136500001.0
2006-09-27 02:14:00,0.6609,0.66091,0.66054,0.66054,113600000.0
2006-09-27 02:15:00,0.66061,0.6609,0.66048,0.66082,127200000.0
2006-09-27 02:16:00,0.66028,0.66084,0.66028,0.66075,134600000.0
2006-09-27 02:17:00,0.66054,0.66065,0.6602,0.66059,127799999.0
2006-09-27 02:18:00,0.66027,0.66059,0.66025,0.66051,130500001.0
2006-09-27 02:19:00,0.6602,0.6605,0.66009,0.66021,121199998.0
2006-09-27 02:20:00,0.66048,0.66051,0.66018,0.66024,71600000.0
2006-09-27 02:21:00,0.66031,0.66056,0.66022,0.6605,85100000.0
2006-09-27 02:22:00,0.6605,0.66055,0.66011,0.66044,74100000.0
2006-09-27 02:23:00,0.66018,0.6604,0.66007,0.66015,135899998.0
2006-09-27 02:24:00,0.65993,0.66019,0.65969,0.66002,130800000.0
2006-09-27 02:25:00,0.66019,0.66019,0.65975,0.6598,76800000.0
2006-09-27 02:26:00,0.66002,0.66013,0.65989,0.65995,147399998.0
2006-09-27 02:27:00,0.66,0.66002,0.65958,0.6598,48400000.0
2006-09-27 02:28:00,0.66002,0.66002,0.65963,0.65967,104299998.0
2006-09-27 02:29:00,0.66002,0.66003,0.6593,0.65948,96499999.0
2006-09-27 02:30:00,0.65944,0.65958,0.65921,0.65931,149400001.0
2006-09-27 02:31:00,0.6592,0.65945,0.65915,0.65945,130299999.0
2006-09-27 02:32:00,0.65941,0.65941,0.65909,0.65927,58000000.0
2006-09-27 02:33:00,0.65903,0.65946,0.65901,0.65945,126899999.0
2006-09-27 02:34:00,0.65918,0.65939,0.65918,0.65939,85200000.0
2006-09-27 02:35:00,0.65904,0.65939,0.65894,0.65931,91399996.0
2006-09-27 02:36:00,0.65916,0.65933,0.65893,0.659,119100003.0
2006-09-27 02:37:00,0.65936,0.65936,0.65901,0.65903,146800002.0
2006-09-27 02:38:00,0.65901,0.65937,0.65896,0.6592,99100000.0
2006-09-27 02:39:00,0.6592,0.65931,0.6591,0.65924,86399998.0
2006-09-27 02:40:00,0.65921,0.65946,0.65905,0.65943,92999999.0
2006-09-27 02:41:00,0.65935,0.65958,0.65923,0.6593,149799998.0
2006-09-27 02:42:00,0.65927,0.65945,0.65915,0.65941,110800001.0
2006-09-27 02:43:00,0.65954,0.65963,0.65941,0.65946,97300002.0
2006-09-27 02:44:00,0.65942,0.6595,0.65909,0.65936,88900001.0
2006-09-27 02:45:00,0.65912,0.65936,0.65903,0.65933,86200000.0
2006-09-27 02:46:00,0.65944,0.65945,0.65907,0.65928,113100000.0
2006-09-27 02:47:00,0.65947,0.65952,0.65902,0.65923,68200000.0
2006-09-27 02:48:00,0.65922,0.65958,0.65907,0.65907,133100002.0
2006-09-27 02:49:00,0.65911,0.65949,0.65911,0.65941,153799999.0
2006-09-27 02:50:00,0.65936,0.65944,0.65919,0.6594,100200000.0
2006-09-27 02:51:00,0.6593,0.65959,0.65915,0.6595,89099999.0
2006-09-27 02:52:00,0.65939,0.65947,0.65919,0.65937,118899998.0
2006-09-27 02:53:00,0.65949,0.65952,0.65913,0.65943,139099999.0
2006-09-27 02:54:00,0.65933,0.65937,0.65908,0.65925,54499999.0
2006-09-27 02:55:00,0.65952,0.65959,0.65907,0.65935,157299999.0
2006-09-27 02:56:00,0.65935,0.65937,0.65901,0.65919,80200001.0
2006-09-27 02:57:00,0.65913,0.65929,0.65902,0.65921,186099998.0
2006-09-27 02:58:00,0.65934,0.65941,0.65906,0.65928,55000000.0
2006-09-27 02:59:00,0.65932,0.6594,0.65908,0.65908,113799997.0
2006-09-27 03:00:00,0.65949,0.65957,0.65928,0.65933,106900002.0
2006-09-27 03:01:00,0.65925,0.65948,0.6592,0.65948,114300000.0
2006-09-27 03:02:00,0.65918,0.65944,0.65912,0.65933,153300002.0
2006-09-27 03:03:00,0.65949,0.6595,0.65919,0.65925,93899999.0
2006-09-27 03:04:00,0.65932,0.65947,0.65921,0.65947,65800000.0
2006-09-27 03:05:00,0.65932,0.65958,0.65913,0.65958,158899999.0
2006-09-27 03:06:00,0.65927,0.65937,0.65882,0.65898,227300003.0
2006-09-27 03:07:00,0.65912,0.65918,0.65872,0.65873,113199999.0
2006-09-27 03:08:00,0.65863,0.65899,0.65863,0.65886,125700001.0
2006-09-27 03:09:00,0.65894,0.65897,0.65835,0.65886,85900001.0
2006-09-27 03:10:00,0.65872,0.65894,0.65872,0.65882,102399999.0
2006-09-27 03:11:00,0.65892,0.65901,0.65865,0.65875,100599998.0
2006-09-27 03:12:00,0.65892,0.65894,0.6586,0.65894,75200000.0
2006-09-27 03:13:00,0.65901,0.65901,0.65858,0.65899,170000003.0
2006-09-27 03:14:00,0.65886,0.65911,0.6587,0.65892,99099999.0
2006-09-27 03:15:00,0.65885,0.65898,0.65874,0.65887,105900002.0
2006-09-27 03:16:00,0.65889,0.65904,0.6587,0.65891,90700002.0
2006-09-27 03:17:00,0.65888,0.6592,0.65878,0.65878,203900000.0
2006-09-27 03:18:00,0.65898,0.65912,0.65884,0.65906,40500000.0
2006-09-27 03:19:00,0.65898,0.65928,0.65894,0.65915,119999999.0
2006-09-27 03:20:00,0.65932,0.65948,0.65912,0.65917,94500000.0
2006-09-27 03:21:00,0.65895,0.65945,0.65885,0.65945,97900001.0
2006-09-27 03:22:00,0.65913,0.65947,0.65905,0.65947,168099997.0
2006-09-27 03:23:00,0.65922,0.65945,0.65922,0.65933,97099999.0
2006-09-27 03:24:00,0.65912,0.65935,0.65904,0.65904,99800000.0
2006-09-27 03:25:00,0.65913,0.65935,0.65913,0.65935,73100001.0
2006-09-27 03:26:00,0.65929,0.65937,0.6591,0.6591,79100001.0
2006-09-27 03:27:00,0.65925,0.6594,0.65897,0.65924,60500000.0
2006-09-27 03:28:00,0.6594,0.65945,0.65915,0.65925,46800000.0
2006-09-27 03:29:00,0.65929,0.65969,0.65929,0.65964,114300002.0
2006-09-27 03:30:00,0.65958,0.65975,0.65951,0.6596,109100000.0
2006-09-27 03:31:00,0.65965,0.65977,0.65943,0.65975,101900002.0
2006-09-27 03:32:00,0.65918,0.65984,0.65918,0.65982,151400000.0
2006-09-27 03:33:00,0.65976,0.65976,0.65954,0.65959,60599999.0
2006-09-27 03:34:00,0.6596,0.65997,0.65945,0.65967,126600000.0
2006-09-27 03:35:00,0.65988,0.66001,0.65963,0.6598,130900001.0
2006-09-27 03:36:00,0.65988,0.65988,0.65964,0.65964,108400001.0
2006-09-27 03:37:00,0.65992,0.65998,0.65978,0.65984,100399999.0
2006-09-27 03:38:00,0.65991,0.65998,0.6597,0.65987,62400000.0
2006-09-27 03:39:00,0.65981,0.65999,0.65965,0.65972,177400000.0
2006-09-27 03:40:00,0.65995,0.66004,0.65975,0.6598,115800000.0
2006-09-27 03:41:00,0.65975,0.66003,0.65975,0.66003,105600000.0
2006-09-27 03:42:00,0.66003,0.6602,0.65967,0.65994,97999999.0
2006-09-27 03:43:00,0.65988,0.66004,0.65985,0.66002,96300000.0
2006-09-27 03:44:00,0.66,0.66023,0.65995,0.66013,105900000.0
2006-09-27 03:45:00,0.66034,0.66049,0.66007,0.66045,143399998.0
2006-09-27 03:46:00,0.66008,0.66056,0.65997,0.66039,110299999.0
2006-09-27 03:47:00,0.66042,0.66049,0.6601,0.6602,116200000.0
2006-09-27 03:48:00,0.66015,0.66039,0.65999,0.66021,164300000.0
2006-09-27 03:49:00,0.66035,0.66048,0.66013,0.66018,66600000.0
2006-09-27 03:50:00,0.66018,0.66051,0.66009,0.66051,115899998.0
2006-09-27 03:51:00,0.6603,0.66042,0.66011,0.66021,66600000.0
2006-09-27 03:52:00,0.66025,0.66054,0.66023,0.66027,152499999.0
2006-09-27 03:53:00,0.65998,0.66055,0.65993,0.6604,140299999.0
2006-09-27 03:54:00,0.66032,0.6605,0.66011,0.6604,134000003.0
2006-09-27 03:55:00,0.66023,0.66052,0.6601,0.66047,93999999.0
2006-09-27 03:56:00,0.66034,0.6605,0.66021,0.6605,65400000.0
2006-09-27 03:57:00,0.66036,0.66064,0.66036,0.66047,155999997.0
2006-09-27 03:58:00,0.66011,0.66058,0.66003,0.66049,132300001.0
2006-09-27 03:59:00,0.66058,0.66066,0.66046,0.66046,83400000.0
2006-09-27 04:00:00,0.66077,0.66086,0.66057,0.66086,81900000.0
2006-09-27 04:01:00,0.66063,0.66085,0.66055,0.66069,82000000.0
2006-09-27 04:02:00,0.66053,0.6608,0.6605,0.6605,102100000.0
2006-09-27 04:03:00,0.66056,0.66061,0.66038,0.66042,107400000.0
2006-09-27 04:04:00,0.66045,0.66073,0.66034,0.66073,84199998.0
2006-09-27 04:05:00,0.66074,0.66074,0.66062,0.66065,78100000.0
2006-09-27 04:06:00,0.66054,0.66063,0.66034,0.66043,154899998.0
2006-09-27 04:07:00,0.6606,0.66064,0.66024,0.66033,89300000.0
2006-09-27 04:08:00,0.66059,0.6606,0.66023,0.66029,87200001.0
2006-09-27 04:09:00,0.66028,0.66055,0.66016,0.6605,98900001.0
2006-09-27 04:10:00,0.66037,0.66053,0.66019,0.66019,67600000.0
2006-09-27 04:11:00,0.66043,0.66051,0.66021,0.66026,190500004.0
2006-09-27 04:12:00,0.66018,0.66042,0.66005,0.66039,84000001.0
2006-09-27 04:13:00,0.66001,0.66041,0.65992,0.66041,114900001.0
2006-09-27 04:14:00,0.66021,0.66039,0.66021,0.66035,106500000.0
2006-09-27 04:15:00,0.66028,0.66076,0.66027,0.66067,108300000.0
2006-09-27 04:16:00,0.66056,0.66056,0.66007,0.66021,111100000.0
2006-09-27 04:17:00,0.66054,0.66059,0.66036,0.66041,49500000.0
2006-09-27 04:18:00,0.66037,0.66063,0.6603,0.66052,108000000.0
2006-09-27 04:19:00,0.66028,0.66054,0.6601,0.66044,99600000.0
2006-09-27 04:20:00,0.66034,0.66053,0.66025,0.66033,83700001.0
2006-09-27 04:21:00,0.66052,0.66059,0.66018,0.6604,171500002.0
2006-09-27 04:22:00,0.6604,0.66055,0.66036,0.6604,107999999.0
2006-09-27 04:23:00,0.6604,0.66056,0.66019,0.66019,151100001.0
2006-09-27 04:24:00,0.66043,0.66059,0.66035,0.66055,67099998.0
2006-09-27 04:25:00,0.66056,0.66069,0.66043,0.66055,132599999.0
2006-09-27 04:26:00,0.66041,0.6607,0.66038,0.66038,142900000.0
2006-09-27 04:27:00,0.66039,0.66054,0.66024,0.66046,72400000.0
2006-09-27 04:28:00,0.66055,0.66055,0.66016,0.66038,88100000.0
2006-09-27 04:29:00,0.66026,0.6604,0.66012,0.66012,135400000.0
2006-09-27 04:30:00,0.65998,0.6605,0.65997,0.66042,135100002.0
2006-09-27 04:31:00,0.66041,0.66041,0.66012,0.66013,106300002.0
2006-09-27 04:32:00,0.65988,0.66042,0.65988,0.66038,118700000.0
2006-09-27 04:33:00,0.66037,0.66048,0.65982,0.66009,62700000.0
2006-09-27 04:34:00,0.66041,0.66043,0.66003,0.66003,88999998.0
2006-09-27 04:35:00,0.66004,0.66023,0.65974,0.66022,124400000.0
2006-09-27 04:36:00,0.66013,0.66016,0.65983,0.65985,111500001.0
2006-09-27 04:37:00,0.66021,0.66039,0.65972,0.65999,126600000.0
2006-09-27 04:38:00,0.65964,0.65998,0.65952,0.65998,100300000.0
2006-09-27 04:39:00,0.66,0.66003,0.65942,0.65963,155300001.0
2006-09-27 04:40:00,0.65972,0.6598,0.65941,0.65957,97999999.0
2006-09-27 04:41:00,0.65981,0.65983,0.65939,0.65939,76700000.0
2006-09-27 04:42:00,0.6595,0.65953,0.65912,0.65938,113099999.0
2006-09-27 04:43:00,0.65926,0.65933,0.65904,0.65913,109300000.0
2006-09-27 04:44:00,0.65936,0.65937,0.65909,0.65909,116600000.0
2006-09-27 04:45:00,0.659,0.65941,0.659,0.65938,96900000.0
2006-09-27 04:46:00,0.65934,0.65939,0.65903,0.6593,133499999.0
2006-09-27 04:47:00,0.65905,0.65953,0.65901,0.65936,167399998.0
2006-09-27 04:48:00,0.65949,0.65964,0.65909,0.65936,93900000.0
2006-09-27 04:49:00,0.65959,0.65959,0.65916,0.65925,96499999.0
2006-09-27 04:50:00,0.65922,0.65956,0.6591,0.65956,70200000.0
2006-09-27 04:51:00,0.65916,0.65973,0.65916,0.6597,132000000.0
2006-09-27 04:52:00,0.65971,0.65999,0.65961,0.6599,112099999.0
2006-09-27 04:53:00,0.65994,0.66015,0.65974,0.65991,166200000.0
2006-09-27 04:54:00,0.65999,0.66015,0.65985,0.65992,117500000.0
2006-09-27 04:55:00,0.66002,0.66009,0.65957,0.65979,115699999.0
2006-09-27 04:56:00,0.65981,0.65998,0.65952,0.65962,85600000.0
2006-09-27 04:57:00,0.65978,0.65986,0.6594,0.65957,98199999.0
2006-09-27 04:58:00,0.65986,0.65996,0.65964,0.65971,62200000.0
2006-09-27 04:59:00,0.6594,0.65995,0.65932,0.65978,91699999.0
2006-09-27 05:00:00,0.65955,0.65987,0.65951,0.65962,117100003.0
2006-09-27 05:01:00,0.6594,0.65977,0.65938,0.65948,89500000.0
2006-09-27 05:02:00,0.65932,0.65955,0.65917,0.65931,112600003.0
2006-09-27 05:03:00,0.6594,0.65959,0.65931,0.65947,65500000.0
2006-09-27 05:04:00,0.65957,0.65994,0.65934,0.65976,121700001.0
2006-09-27 05:05:00,0.65965,0.65965,0.65937,0.65937,75600000.0
2006-09-27 05:06:00,0.65957,0.65971,0.65935,0.65951,150900003.0
2006-09-27 05:07:00,0.65954,0.65963,0.65929,0.65936,121199999.0
2006-09-27 05:08:00,0.65955,0.6596,0.65934,0.6595,92300000.0
2006-09-27 05:09:00,0.65946,0.65955,0.65928,0.65955,67799998.0
2006-09-27 05:10:00,0.65958,0.65968,0.65913,0.65924,158300003.0
2006-09-27 05:11:00,0.65914,0.65971,0.65914,0.65971,84100000.0
2006-09-27 05:12:00,0.6596,0.6596,0.65914,0.65946,105899998.0
2006-09-27 05:13:00,0.65952,0.65958,0.65924,0.65934,95600002.0
2006-09-27 05:14:00,0.65933,0.65955,0.65912,0.65955,88699999.0
2006-09-27 05:15:00,0.65937,0.65947,0.65919,0.65938,128399999.0
2006-09-27 05:16:00,0.65933,0.65951,0.6593,0.65942,52300000.0
2006-09-27 05:17:00,0.65948,0.65951,0.65922,0.65935,135100002.0
2006-09-27 05:18:00,0.65932,0.65938,0.65894,0.65895,78999999.0
2006-09-27 05:19:00,0.65884,0.65938,0.65884,0.65938,90800000.0
2006-09-27 05:20:00,0.65932,0.65932,0.65899,0.65913,74000000.0
2006-09-27 05:21:00,0.65938,0.65941,0.65905,0.6592,110999999.0
2006-09-27 05:22:00,0.65916,0.65946,0.65903,0.65912,110200000.0
2006-09-27 05:23:00,0.65927,0.65933,0.65905,0.65905,142299999.0
2006-09-27 05:24:00,0.65908,0.6593,0.65891,0.65922,100400000.0
2006-09-27 05:25:00,0.65918,0.65951,0.65895,0.65927,102299999.0
2006-09-27 05:26:00,0.65918,0.65918,0.659,0.65904,68500001.0
2006-09-27 05:27:00,0.65899,0.65927,0.65894,0.65912,126599999.0
2006-09-27 05:28:00,0.65909,0.65915,0.65885,0.6591,89000001.0
2006-09-27 05:29:00,0.65921,0.65921,0.65877,0.659,103500003.0
2006-09-27 05:30:00,0.65883,0.65909,0.6587,0.65879,132200000.0
2006-09-27 05:31:00,0.65869,0.65879,0.65857,0.65879,94100000.0
2006-09-27 05:32:00,0.6588,0.65886,0.65855,0.65866,81300000.0
2006-09-27 05:33:00,0.65874,0.65878,0.6585,0.65857,72400000.0
2006-09-27 05:34:00,0.65851,0.6587,0.6584,0.65862,91499997.0
2006-09-27 05:35:00,0.65868,0.65871,0.6584,0.65854,127300002.0
2006-09-27 05:36:00,0.65828,0.65859,0.65828,0.65852,79699999.0
2006-09-27 05:37:00,0.65826,0.65848,0.65804,0.6583,113600001.0
2006-09-27 05:38:00,0.65821,0.65842,0.65806,0.65841,93999998.0
2006-09-27 05:39:00,0.65822,0.65829,0.65802,0.65825,121500002.0
2006-09-27 05:40:00,0.65821,0.65857,0.65807,0.6583,68700000.0
2006-09-27 05:41:00,0.65817,0.65857,0.65817,0.65827,124099998.0
2006-09-27 05:42:00,0.65833,0.6586,0.65831,0.65852,81499999.0
2006-09-27 05:43:00,0.65838,0.65872,0.65835,0.65859,70700000.0
2006-09-27 05:44:00,0.65844,0.65876,0.6583,0.65865,74900000.0
2006-09-27 05:45:00,0.65863,0.6587,0.65826,0.65846,130600000.0
2006-09-27 05:46:00,0.65848,0.65877,0.65816,0.65816,99700001.0
2006-09-27 05:47:00,0.65827,0.65873,0.65827,0.65857,80000000.0
2006-09-27 05:48:00,0.65868,0.65868,0.65833,0.65852,67699998.0
2006-09-27 05:49:00,0.65841,0.6586,0.65832,0.65852,109800000.0
2006-09-27 05:50:00,0.65845,0.65887,0.65843,0.65881,106400000.0
2006-09-27 05:51:00,0.65888,0.65888,0.65848,0.65865,77699999.0
2006-09-27 05:52:00,0.6589,0.6589,0.65841,0.65867,80500000.0
2006-09-27 05:53:00,0.65899,0.65908,0.65866,0.65891,117700000.0
2006-09-27 05:54:00,0.65867,0.65897,0.65849,0.65882,102000000.0
2006-09-27 05:55:00,0.65879,0.65893,0.65857,0.65872,70999999.0
2006-09-27 05:56:00,0.65878,0.6588,0.65846,0.65856,109899999.0
2006-09-27 05:57:00,0.65849,0.6589,0.65849,0.65878,100100000.0
2006-09-27 05:58:00,0.65871,0.65873,0.65852,0.65867,116900000.0
2006-09-27 05:59:00,0.65866,0.65897,0.65844,0.65854,96200000.0
2006-09-27 06:00:00,0.65875,0.65887,0.65854,0.65887,96900000.0
2006-09-27 06:01:00,0.65889,0.65889,0.65852,0.65881,99699999.0
2006-09-27 06:02:00,0.65893,0.65895,0.6584,0.65858,87000001.0
2006-09-27 06:03:00,0.65869,0.65886,0.65843,0.65844,114600000.0
2006-09-27 06:04:00,0.65889,0.65889,0.65864,0.65869,124999997.0
2006-09-27 06:05:00,0.65865,0.65888,0.65849,0.65849,106400000.0
2006-09-27 06:06:00,0.65831,0.65836,0.65802,0.65802,128299998.0
2006-09-27 06:07:00,0.65818,0.6583,0.65794,0.65812,71200000.0
2006-09-27 06:08:00,0.658,0.65838,0.65794,0.65838,94400000.0
2006-09-27 06:09:00,0.65842,0.65861,0.65812,0.65854,132300001.0
2006-09-27 06:10:00,0.65829,0.65842,0.65804,0.65824,96599999.0
2006-09-27 06:11:00,0.6582,0.65831,0.65791,0.6583,91000000.0
2006-09-27 06:12:00,0.65798,0.65838,0.65798,0.65836,90400001.0
2006-09-27 06:13:00,0.65812,0.65822,0.65793,0.65822,65500000.0
2006-09-27 06:14:00,0.65817,0.6583,0.658,0.6583,124500000.0
2006-09-27 06:15:00,0.65835,0.65837,0.65782,0.65797,99600000.0
2006-09-27 06:16:00,0.65809,0.65823,0.65768,0.6579,89999999.0
2006-09-27 06:17:00,0.65806,0.65806,0.65773,0.65784,120800002.0
2006-09-27 06:18:00,0.6576,0.65791,0.6576,0.65766,135099999.0
2006-09-27 06:19:00,0.65787,0.65804,0.65783,0.65787,92599999.0
2006-09-27 06:20:00,0.65795,0.65801,0.65768,0.65782,176600001.0
2006-09-27 06:21:00,0.65776,0.65804,0.65773,0.65796,85800000.0
2006-09-27 06:22:00,0.65798,0.65819,0.65781,0.65786,66200000.0
2006-09-27 06:23:00,0.65802,0.65812,0.65778,0.65793,78900000.0
2006-09-27 06:24:00,0.65813,0.65819,0.65784,0.65794,44700000.0
2006-09-27 06:25:00,0.65784,0.6582,0.65778,0.6581,46500000.0
2006-09-27 06:26:00,0.65799,0.65817,0.65782,0.658,164499998.0
2006-09-27 06:27:00,0.65787,0.65816,0.65783,0.65808,210299997.0
2006-09-27 06:28:00,0.65811,0.65826,0.65773,0.65774,105099998.0
2006-09-27 06:29:00,0.65772,0.65813,0.65766,0.65779,165000001.0
2006-09-27 06:30:00,0.65768,0.65828,0.65762,0.65812,116200000.0
2006-09-27 06:31:00,0.65803,0.65827,0.65795,0.65823,115499997.0
2006-09-27 06:32:00,0.65857,0.65857,0.65795,0.65816,118999999.0
2006-09-27 06:33:00,0.65789,0.65842,0.65789,0.65842,98900002.0
2006-09-27 06:34:00,0.65825,0.65835,0.65798,0.65815,170500002.0
2006-09-27 06:35:00,0.65809,0.65838,0.65797,0.65838,107200001.0
2006-09-27 06:36:00,0.65808,0.65838,0.65801,0.65838,79100000.0
2006-09-27 06:37:00,0.65829,0.65839,0.65807,0.65823,120600001.0
2006-09-27 06:38:00,0.65815,0.65817,0.65794,0.65808,157000000.0
2006-09-27 06:39:00,0.65824,0.65837,0.65804,0.6582,116399999.0
2006-09-27 06:40:00,0.65805,0.65835,0.65802,0.65814,115699999.0
2006-09-27 06:41:00,0.65809,0.65832,0.65807,0.65814,80400000.0
2006-09-27 06:42:00,0.65786,0.65825,0.65786,0.65802,99400001.0
2006-09-27 06:43:00,0.65783,0.65819,0.65773,0.6581,84800000.0
2006-09-27 06:44:00,0.65823,0.65829,0.6579,0.65818,126299999.0
2006-09-27 06:45:00,0.65823,0.65824,0.65803,0.65811,87900000.0
2006-09-27 06:46:00,0.65799,0.65819,0.65791,0.65819,105500000.0
2006-09-27 06:47:00,0.65821,0.65832,0.65784,0.65813,125199999.0
2006-09-27 06:48:00,0.65805,0.65831,0.65784,0.65827,115900000.0
2006-09-27 06:49:00,0.65807,0.65816,0.65792,0.6581,133699999.0
2006-09-27 06:50:00,0.65804,0.65827,0.65804,0.6582,139200001.0
2006-09-27 06:51:00,0.65824,0.65824,0.65786,0.65797,110000000.0
2006-09-27 06:52:00,0.65798,0.65821,0.65794,0.65808,113000000.0
2006-09-27 06:53:00,0.65809,0.65833,0.65797,0.65797,56200000.0
2006-09-27 06:54:00,0.65779,0.6582,0.65779,0.65813,120200002.0
2006-09-27 06:55:00,0.65802,0.65818,0.65792,0.65809,153300003.0
2006-09-27 06:56:00,0.65837,0.65846,0.65798,0.65813,98800000.0
2006-09-27 06:57:00,0.65832,0.65843,0.65783,0.65809,97099999.0
2006-09-27 06:58:00,0.65786,0.65822,0.65782,0.65815,79599999.0
2006-09-27 06:59:00,0.65809,0.6581,0.65784,0.65797,94700000.0
2006-09-27 07:00:00,0.65811,0.65818,0.65779,0.658,173500001.0
2006-09-27 07:01:00,0.65795,0.65811,0.65772,0.65811,138699998.0
2006-09-27 07:02:00,0.65772,0.65818,0.65763,0.65801,124600000.0
2006-09-27 07:03:00,0.6582,0.6582,0.65781,0.65818,112199998.0
2006-09-27 07:04:00,0.65802,0.65814,0.65772,0.65783,92399999.0
2006-09-27 07:05:00,0.65785,0.65807,0.65773,0.65793,74200000.0
2006-09-27 07:06:00,0.65791,0.65808,0.65757,0.65787,97000000.0
2006-09-27 07:07:00,0.65803,0.65823,0.6578,0.65819,53100000.0
2006-09-27 07:08:00,0.6581,0.6581,0.65767,0.65786,61200000.0
2006-09-27 07:09:00,0.65809,0.65822,0.65765,0.65796,95699998.0
2006-09-27 07:10:00,0.65809,0.65817,0.65778,0.65801,84900000.0
2006-09-27 07:11:00,0.65832,0.65832,0.6578,0.65782,119299998.0
2006-09-27 07:12:00,0.65809,0.65814,0.65771,0.65789,94900000.0
2006-09-27 07:13:00,0.65795,0.65806,0.65758,0.65758,129099997.0
2006-09-27 07:14:00,0.65781,0.65796,0.65764,0.65796,129000000.0
2006-09-27 07:15:00,0.65782,0.6582,0.65776,0.65795,64899998.0
2006-09-27 07:16:00,0.65817,0.65819,0.65771,0.65778,66900000.0
2006-09-27 07:17:00,0.6578,0.65813,0.65775,0.65805,135799999.0
2006-09-27 07:18:00,0.65801,0.65801,0.65748,0.65758,106800000.0
2006-09-27 07:19:00,0.65751,0.65814,0.65738,0.65814,148900001.0
2006-09-27 07:20:00,0.65795,0.65805,0.65752,0.65752,153399998.0
2006-09-27 07:21:00,0.65763,0.65809,0.65763,0.65802,47099999.0
2006-09-27 07:22:00,0.65799,0.65813,0.65752,0.658,167400000.0
2006-09-27 07:23:00,0.65792,0.65798,0.65752,0.65798,166500001.0
2006-09-27 07:24:00,0.65803,0.65809,0.65767,0.65787,86700000.0
2006-09-27 07:25:00,0.65804,0.65805,0.65762,0.65765,128200000.0
2006-09-27 07:26:00,0.65802,0.65802,0.65766,0.65766,106800000.0
2006-09-27 07:27:00,0.65779,0.65796,0.65757,0.65782,60700000.0
2006-09-27 07:28:00,0.65794,0.65799,0.65745,0.65745,94200000.0
2006-09-27 07:29:00,0.65781,0.65796,0.65745,0.65745,137400002.0
2006-09-27 07:30:00,0.65738,0.65794,0.65738,0.65763,143700000.0
2006-09-27 07:31:00,0.65766,0.65792,0.65749,0.65772,88700001.0
2006-09-27 07:32:00,0.65749,0.65783,0.65737,0.65744,91199998.0
2006-09-27 07:33:00,0.65745,0.65775,0.6573,0.65763,109900001.0
2006-09-27 07:34:00,0.65754,0.65769,0.65705,0.65705,155899998.0
2006-09-27 07:35:00,0.65731,0.65758,0.65717,0.65732,133400000.0
2006-09-27 07:36:00,0.65717,0.65752,0.65717,0.65738,79400000.0
2006-09-27 07:37:00,0.65734,0.65738,0.65685,0.65685,134900001.0
2006-09-27 07:38:00,0.65715,0.65767,0.65706,0.65737,80100001.0
2006-09-27 07:39:00,0.65719,0.65742,0.65709,0.65733,87300001.0
2006-09-27 07:40:00,0.65739,0.65753,0.65699,0.65728,100100000.0
2006-09-27 07:41:00,0.65732,0.65742,0.65681,0.65714,62000000.0
2006-09-27 07:42:00,0.65727,0.65736,0.65707,0.65735,134900000.0
2006-09-27 07:43:00,0.65716,0.6574,0.657,0.65727,159100001.0
2006-09-27 07:44:00,0.65731,0.65743,0.657,0.65715,157399996.0
2006-09-27 07:45:00,0.65751,0.65751,0.65712,0.65722,86300000.0
2006-09-27 07:46:00,0.65738,0.6575,0.65704,0.6574,119700000.0
2006-09-27 07:47:00,0.65727,0.65737,0.65686,0.65706,110300001.0
2006-09-27 07:48:00,0.65705,0.65728,0.65685,0.65723,99199998.0
2006-09-27 07:49:00,0.65708,0.65723,0.65678,0.65708,132799999.0
2006-09-27 07:50:00,0.65691,0.65717,0.65677,0.657,128899999.0
2006-09-27 07:51:00,0.65681,0.65731,0.65681,0.65704,110500001.0
2006-09-27 07:52:00,0.65715,0.65741,0.65704,0.65723,130500000.0
2006-09-27 07:53:00,0.65715,0.65765,0.65695,0.65747,85700000.0
2006-09-27 07:54:00,0.65731,0.65755,0.65717,0.65732,93000000.0
2006-09-27 07:55:00,0.65722,0.65733,0.65675,0.65702,161999999.0
2006-09-27 07:56:00,0.65706,0.65728,0.6568,0.65713,149499996.0
2006-09-27 07:57:00,0.657,0.65719,0.65682,0.65705,95600000.0
2006-09-27 07:58:00,0.65707,0.65719,0.6568,0.65694,133000000.0
2006-09-27 07:59:00,0.65701,0.6572,0.6568,0.6572,112800001.0
2006-09-27 08:00:00,0.65685,0.65752,0.65685,0.65736,68299999.0
2006-09-27 08:01:00,0.6575,0.6575,0.65702,0.65708,90199999.0
2006-09-27 08:02:00,0.65718,0.65747,0.65691,0.65708,80000001.0
2006-09-27 08:03:00,0.65685,0.65704,0.65653,0.65702,134300001.0
2006-09-27 08:04:00,0.657,0.65712,0.6567,0.65708,110300000.0
2006-09-27 08:05:00,0.65725,0.65725,0.65668,0.65668,95799999.0
2006-09-27 08:06:00,0.65695,0.65723,0.65673,0.65721,118100000.0
2006-09-27 08:07:00,0.65702,0.65721,0.65672,0.65683,68900000.0
2006-09-27 08:08:00,0.65694,0.65694,0.65623,0.6567,144299999.0
2006-09-27 08:09:00,0.65653,0.65665,0.65639,0.65643,82200000.0
2006-09-27 08:10:00,0.65643,0.65667,0.6563,0.65662,77000000.0
2006-09-27 08:11:00,0.65632,0.65661,0.65594,0.65645,97300000.0
2006-09-27 08:12:00,0.65588,0.65666,0.65588,0.65666,163499997.0
2006-09-27 08:13:00,0.65635,0.65693,0.6562,0.65665,137800002.0
2006-09-27 08:14:00,0.65675,0.65692,0.65664,0.65689,77200000.0
2006-09-27 08:15:00,0.65683,0.65689,0.6565,0.65675,157399999.0
2006-09-27 08:16:00,0.65672,0.6569,0.6565,0.6566,69400000.0
2006-09-27 08:17:00,0.6565,0.65683,0.65646,0.65646,99200000.0
2006-09-27 08:18:00,0.6563,0.65667,0.6562,0.6566,91699999.0
2006-09-27 08:19:00,0.65672,0.65672,0.65636,0.65655,100300001.0
2006-09-27 08:20:00,0.65657,0.65671,0.65628,0.65658,124000000.0
2006-09-27 08:21:00,0.65671,0.65689,0.65639,0.6566,141700001.0
2006-09-27 08:22:00,0.65646,0.65697,0.65646,0.65697,80300000.0
2006-09-27 08:23:00,0.65664,0.657,0.65654,0.65694,113900002.0
2006-09-27 08:24:00,0.65687,0.65708,0.65672,0.65708,52500000.0
2006-09-27 08:25:00,0.65688,0.65738,0.65671,0.65705,139000002.0
2006-09-27 08:26:00,0.65742,0.65749,0.65693,0.65726,125000002.0
2006-09-27 08:27:00,0.65717,0.65735,0.65689,0.6571,88400000.0
2006-09-27 08:28:00,0.65737,0.65744,0.65698,0.65717,117100000.0
2006-09-27 08:29:00,0.65696,0.65717,0.65696,0.65717,102799998.0
2006-09-27 08:30:00,0.65719,0.65737,0.65685,0.65685,121299999.0
2006-09-27 08:31:00,0.65696,0.65733,0.65696,0.65711,41400000.0
2006-09-27 08:32:00,0.65722,0.65722,0.65648,0.65648,69400000.0
2006-09-27 08:33:00,0.6568,0.65701,0.65631,0.65696,135199999.0
2006-09-27 08:34:00,0.65682,0.65726,0.65679,0.65718,102800001.0
2006-09-27 08:35:00,0.6573,0.6573,0.65667,0.65715,140299999.0
2006-09-27 08:36:00,0.65665,0.65718,0.65655,0.65707,71099999.0
2006-09-27 08:37:00,0.65671,0.65701,0.65658,0.65666,92000001.0
2006-09-27 08:38:00,0.65688,0.65689,0.65664,0.65688,65400000.0
2006-09-27 08:39:00,0.65694,0.65697,0.65653,0.6566,53100001.0
2006-09-27 08:40:00,0.65684,0.65707,0.65665,0.65685,84500000.0
2006-09-27 08:41:00,0.65671,0.65717,0.65659,0.65715,133899999.0
2006-09-27 08:42:00,0.65698,0.65706,0.65658,0.65706,59800001.0
2006-09-27 08:43:00,0.65713,0.65713,0.65675,0.65682,144900002.0
2006-09-27 08:44:00,0.65688,0.65699,0.65667,0.65692,160700004.0
2006-09-27 08:45:00,0.65686,0.65686,0.65651,0.65684,71699999.0
2006-09-27 08:46:00,0.65722,0.65722,0.65678,0.65698,73800000.0
2006-09-27 08:47:00,0.65712,0.65724,0.65668,0.65717,97800000.0
2006-09-27 08:48:00,0.65734,0.65748,0.65686,0.657,82800001.0
2006-09-27 08:49:00,0.65693,0.65738,0.65683,0.65717,123400000.0
2006-09-27 08:50:00,0.65691,0.65737,0.65682,0.65737,66500000.0
2006-09-27 08:51:00,0.6572,0.65736,0.65693,0.65732,122399999.0
2006-09-27 08:52:00,0.65747,0.65747,0.65691,0.6572,100100001.0
2006-09-27 08:53:00,0.65744,0.65766,0.65708,0.65761,85400000.0
2006-09-27 08:54:00,0.65775,0.6582,0.6576,0.65798,72100000.0
2006-09-27 08:55:00,0.65799,0.65804,0.65771,0.65792,80100001.0
2006-09-27 08:56:00,0.65766,0.6578,0.65725,0.65757,87700002.0
2006-09-27 08:57:00,0.65797,0.65809,0.65762,0.65798,136699999.0
2006-09-27 08:58:00,0.65817,0.65827,0.65791,0.65813,101899999.0
2006-09-27 08:59:00,0.65805,0.65887,0.65792,0.65885,147399999.0
2006-09-27 09:00:00,0.65912,0.65929,0.65863,0.65896,143099998.0
2006-09-27 09:01:00,0.65889,0.65894,0.65844,0.65874,111100000.0
2006-09-27 09:02:00,0.65853,0.65862,0.6583,0.65841,110300001.0
2006-09-27 09:03:00,0.65839,0.65851,0.65811,0.65848,66700000.0
2006-09-27 09:04:00,0.65841,0.65842,0.65808,0.65831,126400000.0
2006-09-27 09:05:00,0.65826,0.6585,0.65806,0.65839,145199999.0
2006-09-27 09:06:00,0.65849,0.6586,0.65806,0.65841,75400000.0
2006-09-27 09:07:00,0.65842,0.65856,0.65809,0.6581,91100000.0
2006-09-27 09:08:00,0.65818,0.65858,0.65817,0.65847,106200000.0
2006-09-27 09:09:00,0.65856,0.6586,0.65813,0.65843,105999999.0
2006-09-27 09:10:00,0.65857,0.65857,0.65821,0.65833,154400000.0
2006-09-27 09:11:00,0.65836,0.65856,0.65823,0.65856,80700000.0
2006-09-27 09:12:00,0.65867,0.65874,0.6582,0.65848,76100000.0
2006-09-27 09:13:00,0.65843,0.65884,0.65828,0.6588,45799999.0
2006-09-27 09:14:00,0.65856,0.65879,0.65852,0.65879,88400000.0
2006-09-27 09:15:00,0.65904,0.65913,0.65867,0.65883,137800000.0
2006-09-27 09:16:00,0.65875,0.65894,0.65832,0.65834,170199999.0
2006-09-27 09:17:00,0.65828,0.65903,0.65828,0.6588,82800000.0
2006-09-27 09:18:00,0.65897,0.6591,0.65846,0.65857,135599999.0
2006-09-27 09:19:00,0.65867,0.659,0.6586,0.6589,106499997.0
2006-09-27 09:20:00,0.65874,0.65876,0.65855,0.65858,80400000.0
2006-09-27 09:21:00,0.65887,0.65892,0.65841,0.6585,96300000.0
2006-09-27 09:22:00,0.6588,0.65894,0.65831,0.65865,108999999.0
2006-09-27 09:23:00,0.65854,0.65879,0.65835,0.65846,117100003.0
2006-09-27 09:24:00,0.65862,0.65865,0.65813,0.65831,94200001.0
2006-09-27 09:25:00,0.65857,0.65864,0.65822,0.65857,113100001.0
2006-09-27 09:26:00,0.65846,0.65866,0.65833,0.65833,160000000.0
2006-09-27 09:27:00,0.65866,0.65873,0.65833,0.65861,107100000.0
2006-09-27 09:28:00,0.6586,0.65875,0.65815,0.65842,129599999.0
2006-09-27 09:29:00,0.65865,0.65875,0.65834,0.65834,90900001.0
2006-09-27 09:30:00,0.65867,0.65896,0.65847,0.65896,114499999.0
2006-09-27 09:31:00,0.65873,0.65931,0.65866,0.6592,125099999.0
2006-09-27 09:32:00,0.65899,0.65916,0.65875,0.65908,186599997.0
2006-09-27 09:33:00,0.65896,0.65929,0.65885,0.65917,82000000.0
2006-09-27 09:34:00,0.65899,0.65905,0.65879,0.65898,139700001.0
2006-09-27 09:35:00,0.65897,0.65923,0.65882,0.65921,123900000.0
2006-09-27 09:36:00,0.65907,0.65908,0.65861,0.65873,167499997.0
2006-09-27 09:37:00,0.65919,0.65919,0.65869,0.65869,74000001.0
2006-09-27 09:38:00,0.65904,0.65918,0.65888,0.65903,96399999.0
2006-09-27 09:39:00,0.65937,0.65938,0.65901,0.65909,125000001.0
2006-09-27 09:40:00,0.65878,0.65919,0.6587,0.65919,102900000.0
2006-09-27 09:41:00,0.65917,0.6592,0.6586,0.65885,79300001.0
2006-09-27 09:42:00,0.65877,0.65897,0.65861,0.65861,114900001.0
2006-09-27 09:43:00,0.65852,0.6587,0.65841,0.65841,103900002.0
2006-09-27 09:44:00,0.65835,0.659,0.6582,0.65866,75600000.0
2006-09-27 09:45:00,0.6584,0.65854,0.65813,0.65848,135100000.0
2006-09-27 09:46:00,0.65798,0.65862,0.65798,0.65862,94300000.0
2006-09-27 09:47:00,0.65873,0.65883,0.65815,0.65858,102700000.0
2006-09-27 09:48:00,0.65864,0.65864,0.65814,0.65841,118499999.0
2006-09-27 09:49:00,0.65862,0.65873,0.65848,0.6586,47900000.0
2006-09-27 09:50:00,0.65859,0.65869,0.65822,0.65863,98700000.0
2006-09-27 09:51:00,0.65848,0.65871,0.6584,0.65856,109900001.0
2006-09-27 09:52:00,0.65889,0.65896,0.65835,0.65869,138799998.0
2006-09-27 09:53:00,0.65913,0.65926,0.65881,0.65895,80200000.0
2006-09-27 09:54:00,0.65912,0.65941,0.65888,0.65921,79600000.0
2006-09-27 09:55:00,0.65912,0.65928,0.65901,0.65913,95900000.0
2006-09-27 09:56:00,0.65921,0.65928,0.65893,0.65903,99800000.0
2006-09-27 09:57:00,0.65894,0.65932,0.65894,0.65932,99999999.0
2006-09-27 09:58:00,0.65897,0.65933,0.65881,0.65932,95900002.0
2006-09-27 09:59:00,0.65939,0.65953,0.65911,0.65945,186800002.0
2006-09-27 10:00:00,0.65954,0.65954,0.65901,0.65915,90599999.0
2006-09-27 10:01:00,0.65933,0.65946,0.65904,0.65917,83300000.0
2006-09-27 10:02:00,0.6592,0.65946,0.65913,0.6593,102999998.0
2006-09-27 10:03:00,0.65949,0.65949,0.65905,0.65925,107999998.0
2006-09-27 10:04:00,0.65926,0.65948,0.65902,0.65907,90200000.0
2006-09-27 10:05:00,0.65937,0.6594,0.65902,0.65932,96900000.0
2006-09-27 10:06:00,0.65925,0.65934,0.659,0.65921,97800000.0
2006-09-27 10:07:00,0.65927,0.65937,0.65883,0.65937,62000000.0
2006-09-27 10:08:00,0.65932,0.65932,0.65876,0.65893,98399999.0
2006-09-27 10:09:00,0.65879,0.65917,0.65877,0.65895,138399999.0
2006-09-27 10:10:00,0.65914,0.65928,0.65892,0.65895,99199999.0
2006-09-27 10:11:00,0.65885,0.65924,0.65881,0.65909,134900002.0
2006-09-27 10:12:00,0.65913,0.65913,0.65884,0.65908,156799998.0
2006-09-27 10:13:00,0.65863,0.6591,0.65857,0.65894,123200000.0
2006-09-27 10:14:00,0.65897,0.65904,0.65863,0.65871,98899999.0
2006-09-27 10:15:00,0.65892,0.659,0.65863,0.65872,86499999.0
2006-09-27 10:16:00,0.65885,0.65885,0.65837,0.65848,81000000.0
2006-09-27 10:17:00,0.65837,0.65869,0.65824,0.65837,105600001.0
2006-09-27 10:18:00,0.65826,0.65829,0.65784,0.65811,121400002.0
2006-09-27 10:19:00,0.65809,0.65822,0.65772,0.65813,145499999.0
2006-09-27 10:20:00,0.65816,0.65817,0.65761,0.65788,94100000.0
2006-09-27 10:21:00,0.6583,0.65856,0.65794,0.65829,155499996.0
2006-09-27 10:22:00,0.65789,0.65848,0.65789,0.65832,108500001.0
2006-09-27 10:23:00,0.6584,0.6584,0.65793,0.65819,111299999.0
2006-09-27 10:24:00,0.65808,0.65849,0.658,0.65842,78200000.0
2006-09-27 10:25:00,0.65824,0.65837,0.65804,0.6583,90100000.0
2006-09-27 10:26:00,0.6581,0.65833,0.65803,0.65819,85099999.0
2006-09-27 10:27:00,0.6582,0.65878,0.65812,0.65878,93899999.0
2006-09-27 10:28:00,0.65885,0.65905,0.65826,0.65861,108099998.0
2006-09-27 10:29:00,0.65873,0.65894,0.65849,0.6589,106900001.0
2006-09-27 10:30:00,0.659,0.65907,0.65865,0.6589,130500002.0
2006-09-27 10:31:00,0.65872,0.65878,0.65842,0.65867,127200001.0
2006-09-27 10:32:00,0.65856,0.6589,0.65847,0.6586,67499999.0
2006-09-27 10:33:00,0.65884,0.65893,0.65841,0.65866,90699998.0
2006-09-27 10:34:00,0.65892,0.65909,0.65856,0.6588,108000000.0
2006-09-27 10:35:00,0.65887,0.65902,0.6587,0.65899,85700001.0
2006-09-27 10:36:00,0.65897,0.65918,0.65877,0.65898,103899999.0
2006-09-27 10:37:00,0.65922,0.65933,0.65883,0.65926,54300000.0
2006-09-27 10:38:00,0.65954,0.65961,0.65905,0.65934,101199999.0
2006-09-27 10:39:00,0.65915,0.65942,0.65879,0.65942,60500000.0
2006-09-27 10:40:00,0.65954,0.65954,0.65901,0.65915,100300000.0
2006-09-27 10:41:00,0.65932,0.65945,0.6591,0.65938,81700000.0
2006-09-27 10:42:00,0.65914,0.65934,0.659,0.65934,212500002.0
2006-09-27 10:43:00,0.65907,0.65934,0.65894,0.6593,82000000.0
2006-09-27 10:44:00,0.65905,0.65937,0.6589,0.65925,82100000.0
2006-09-27 10:45:00,0.65932,0.65933,0.65871,0.65907,126299999.0
2006-09-27 10:46:00,0.65881,0.65928,0.65881,0.65914,75900001.0
2006-09-27 10:47:00,0.65899,0.65923,0.65887,0.65923,155000000.0
2006-09-27 10:48:00,0.65907,0.65928,0.65883,0.65928,93000001.0
2006-09-27 10:49:00,0.65906,0.65919,0.65888,0.65908,85800000.0
2006-09-27 10:50:00,0.65902,0.6593,0.65881,0.6593,70300000.0
2006-09-27 10:51:00,0.65916,0.65936,0.65893,0.6592,55000000.0
2006-09-27 10:52:00,0.65913,0.65942,0.65895,0.65941,80900000.0
2006-09-27 10:53:00,0.65915,0.65923,0.65891,0.65891,69600000.0
2006-09-27 10:54:00,0.65881,0.65928,0.65881,0.65928,61400000.0
2006-09-27 10:55:00,0.659,0.6592,0.65895,0.65902,47000000.0
2006-09-27 10:56:00,0.65906,0.65935,0.65898,0.65913,164000000.0
2006-09-27 10:57:00,0.65922,0.65927,0.65907,0.65921,126799999.0
2006-09-27 10:58:00,0.65907,0.65916,0.65887,0.65887,107800000.0
2006-09-27 10:59:00,0.65894,0.65914,0.65886,0.65898,123800002.0
2006-09-27 11:00:00,0.65875,0.65927,0.6587,0.6592,117800001.0
2006-09-27 11:01:00,0.65875,0.65893,0.65859,0.65872,118900001.0
2006-09-27 11:02:00,0.65884,0.65895,0.65815,0.65858,58600000.0
2006-09-27 11:03:00,0.65877,0.65883,0.65815,0.6585,135900000.0
2006-09-27 11:04:00,0.65845,0.65863,0.65815,0.65836,127100001.0
2006-09-27 11:05:00,0.65825,0.65836,0.658,0.65832,113400000.0
2006-09-27 11:06:00,0.6585,0.65853,0.65754,0.65754,85100000.0
2006-09-27 11:07:00,0.65785,0.65814,0.65773,0.65805,124300003.0
2006-09-27 11:08:00,0.65805,0.65805,0.65757,0.65774,108900001.0
2006-09-27 11:09:00,0.6577,0.65809,0.65734,0.65779,120300001.0
2006-09-27 11:10:00,0.65765,0.65772,0.65717,0.65747,86400000.0
2006-09-27 11:11:00,0.65785,0.65805,0.65738,0.65762,49800000.0
2006-09-27 11:12:00,0.65777,0.65782,0.65751,0.65767,116699999.0
2006-09-27 11:13:00,0.65751,0.65799,0.65746,0.65788,153399998.0
2006-09-27 11:14:00,0.65817,0.65823,0.65755,0.65794,157600001.0
2006-09-27 11:15:00,0.65815,0.65824,0.65768,0.65775,65900000.0
2006-09-27 11:16:00,0.65773,0.65802,0.65755,0.65779,129900002.0
2006-09-27 11:17:00,0.6577,0.65828,0.65761,0.65827,96099999.0
2006-09-27 11:18:00,0.65805,0.65819,0.65781,0.65819,139800002.0
2006-09-27 11:19:00,0.65816,0.65858,0.6581,0.65858,123900000.0
2006-09-27 11:20:00,0.65845,0.65866,0.65828,0.65862,148299998.0
2006-09-27 11:21:00,0.65832,0.65857,0.658,0.658,98200001.0
2006-09-27 11:22:00,0.6579,0.65841,0.6579,0.65829,143800001.0
2006-09-27 11:23:00,0.65828,0.65857,0.65809,0.65833,124599999.0
2006-09-27 11:24:00,0.65787,0.65825,0.65787,0.65823,193699997.0
2006-09-27 11:25:00,0.65815,0.65833,0.65783,0.65833,66300000.0
2006-09-27 11:26:00,0.65842,0.65845,0.65796,0.65812,144800002.0
2006-09-27 11:27:00,0.65797,0.65822,0.65795,0.65801,78199999.0
2006-09-27 11:28:00,0.65794,0.65817,0.65793,0.65812,78700001.0
2006-09-27 11:29:00,0.65812,0.6583,0.65785,0.65785,74699999.0
2006-09-27 11:30:00,0.65776,0.6583,0.65773,0.65817,117800000.0
2006-09-27 11:31:00,0.65812,0.65865,0.65795,0.65826,94599998.0
2006-09-27 11:32:00,0.65819,0.65884,0.65818,0.65875,171199998.0
2006-09-27 11:33:00,0.65895,0.659,0.65842,0.65876,113699999.0
2006-09-27 11:34:00,0.65876,0.65897,0.65852,0.65875,131500001.0
2006-09-27 11:35:00,0.65878,0.65919,0.65865,0.65907,123099998.0
2006-09-27 11:36:00,0.65901,0.65942,0.65884,0.65925,97399999.0
2006-09-27 11:37:00,0.65881,0.65938,0.65868,0.65922,109499999.0
2006-09-27 11:38:00,0.65903,0.65913,0.65877,0.65911,145799998.0
2006-09-27 11:39:00,0.65927,0.65931,0.65897,0.65923,123099997.0
2006-09-27 11:40:00,0.65902,0.65944,0.65899,0.65938,134000000.0
2006-09-27 11:41:00,0.65904,0.65949,0.659,0.6594,103400000.0
2006-09-27 11:42:00,0.65937,0.65944,0.65897,0.65923,96399998.0
2006-09-27 11:43:00,0.65928,0.6598,0.65919,0.65974,151900002.0
2006-09-27 11:44:00,0.65934,0.6599,0.65929,0.65989,89500000.0
2006-09-27 11:45:00,0.65948,0.65979,0.65935,0.6596,119799997.0
2006-09-27 11:46:00,0.65958,0.65989,0.65948,0.6598,100500000.0
2006-09-27 11:47:00,0.65997,0.65997,0.65947,0.65975,106199998.0
2006-09-27 11:48:00,0.65991,0.66018,0.65991,0.66,110100000.0
2006-09-27 11:49:00,0.6601,0.6601,0.65989,0.6601,63499999.0
2006-09-27 11:50:00,0.66016,0.66016,0.65994,0.65997,81300000.0
2006-09-27 11:51:00,0.65997,0.65997,0.65986,0.65988,50100000.0
2006-09-27 11:52:00,0.65999,0.66005,0.65983,0.65994,91100001.0
2006-09-27 11:53:00,0.65996,0.65996,0.65973,0.65978,95500001.0
2006-09-27 11:54:00,0.65985,0.65991,0.65972,0.65989,98800001.0
2006-09-27 11:55:00,0.65976,0.6599,0.65969,0.65985,104200001.0
2006-09-27 11:56:00,0.65978,0.65994,0.65976,0.65988,143699999.0
2006-09-27 11:57:00,0.65974,0.65974,0.65956,0.65956,78699999.0
2006-09-27 11:58:00,0.65951,0.65963,0.65939,0.65963,69300000.0
2006-09-27 11:59:00,0.65968,0.65968,0.65943,0.65952,91800001.0
2006-09-27 12:00:00,0.65947,0.65947,0.65933,0.65944,79900000.0
2006-09-27 12:01:00,0.65947,0.65947,0.65928,0.65933,131899999.0
2006-09-27 12:02:00,0.65932,0.65938,0.65905,0.6592,102000001.0
2006-09-27 12:03:00,0.65926,0.65933,0.65925,0.65925,37500000.0
2006-09-27 12:04:00,0.65927,0.65927,0.65889,0.659,76600000.0
2006-09-27 12:05:00,0.65905,0.65914,0.65895,0.65914,98700000.0
2006-09-27 12:06:00,0.65918,0.65925,0.659,0.659,99000002.0
2006-09-27 12:07:00,0.65886,0.65894,0.65848,0.65848,113099998.0
2006-09-27 12:08:00,0.65851,0.65894,0.65851,0.65894,89199999.0
2006-09-27 12:09:00,0.65901,0.6591,0.65891,0.6591,99500000.0
2006-09-27 12:10:00,0.65917,0.65928,0.65895,0.65919,90900000.0
2006-09-27 12:11:00,0.65919,0.65934,0.65917,0.6592,138299998.0
2006-09-27 12:12:00,0.65915,0.65931,0.6591,0.65931,73400000.0
2006-09-27 12:13:00,0.65941,0.65952,0.65941,0.6595,100300000.0
2006-09-27 12:14:00,0.65957,0.65961,0.65945,0.65945,114299997.0
2006-09-27 12:15:00,0.65934,0.65946,0.65932,0.6594,64000000.0
2006-09-27 12:16:00,0.6594,0.65945,0.65933,0.65943,105800000.0
2006-09-27 12:17:00,0.6594,0.65951,0.65937,0.65943,93300000.0
2006-09-27 12:18:00,0.65963,0.65963,0.65945,0.65945,60199999.0
2006-09-27 12:19:00,0.65935,0.65937,0.6593,0.65937,71599999.0
2006-09-27 12:20:00,0.65945,0.65962,0.65932,0.65945,78800000.0
2006-09-27 12:21:00,0.65932,0.65956,0.65928,0.65956,110300000.0
2006-09-27 12:22:00,0.65962,0.65962,0.65949,0.65949,58300000.0
2006-09-27 12:23:00,0.65935,0.6596,0.65935,0.6595,104299999.0
2006-09-27 12:24:00,0.65949,0.65949,0.65944,0.65944,26300000.0
2006-09-27 12:25:00,0.65952,0.65959,0.65952,0.65957,79000000.0
2006-09-27 12:26:00,0.65951,0.65951,0.65934,0.65946,89300000.0
2006-09-27 12:27:00,0.65957,0.65971,0.65953,0.65957,78999999.0
2006-09-27 12:28:00,0.65955,0.6597,0.65955,0.65966,54200000.0
2006-09-27 12:29:00,0.65971,0.65974,0.65955,0.65969,80900001.0
2006-09-27 12:30:00,0.65963,0.65967,0.6596,0.65966,44600000.0
2006-09-27 12:31:00,0.65973,0.65973,0.6595,0.6596,108099999.0
2006-09-27 12:32:00,0.65965,0.65965,0.65943,0.65949,105900000.0
2006-09-27 12:33:00,0.65956,0.65958,0.65932,0.65939,145200000.0
2006-09-27 12:34:00,0.65945,0.65945,0.65921,0.65938,114599999.0
2006-09-27 12:35:00,0.65941,0.65948,0.65931,0.65931,64199999.0
2006-09-27 12:36:00,0.65945,0.65961,0.6593,0.65939,64300000.0
2006-09-27 12:37:00,0.65934,0.65964,0.65929,0.65929,54800000.0
2006-09-27 12:38:00,0.65934,0.65955,0.65928,0.65954,79500000.0
2006-09-27 12:39:00,0.65948,0.65948,0.65929,0.65945,97799999.0
2006-09-27 12:40:00,0.65935,0.65936,0.659,0.6593,98200000.0
2006-09-27 12:41:00,0.65917,0.65921,0.65901,0.65906,145500001.0
2006-09-27 12:42:00,0.65904,0.65904,0.65859,0.65859,67400000.0
2006-09-27 12:43:00,0.65845,0.65845,0.6583,0.6583,65300000.0
2006-09-27 12:44:00,0.65829,0.65846,0.65819,0.65845,76000000.0
2006-09-27 12:45:00,0.65852,0.65853,0.65828,0.65828,111500001.0
2006-09-27 12:46:00,0.65833,0.65852,0.6582,0.65852,127100000.0
2006-09-27 12:47:00,0.65855,0.65863,0.65849,0.6585,99199999.0
2006-09-27 12:48:00,0.65854,0.6587,0.65854,0.6586,101999999.0
2006-09-27 12:49:00,0.65859,0.65859,0.65845,0.65852,73500000.0
2006-09-27 12:50:00,0.65845,0.65858,0.65843,0.65846,130599998.0
2006-09-27 12:51:00,0.65857,0.65857,0.65839,0.65848,58600000.0
2006-09-27 12:52:00,0.65847,0.65857,0.65835,0.65843,101200000.0
2006-09-27 12:53:00,0.65843,0.65892,0.65843,0.65882,102400000.0
2006-09-27 12:54:00,0.65888,0.65891,0.65881,0.65887,125099999.0
2006-09-27 12:55:00,0.65875,0.65893,0.65873,0.65893,126799999.0
2006-09-27 12:56:00,0.65885,0.65908,0.65885,0.65892,124299999.0
2006-09-27 12:57:00,0.65888,0.65891,0.65883,0.65891,102800000.0
2006-09-27 12:58:00,0.6589,0.6589,0.65866,0.65877,140399998.0
2006-09-27 12:59:00,0.65893,0.65908,0.65893,0.65908,73500001.0
2006-09-27 13:00:00,0.65897,0.65897,0.65878,0.6589,89800000.0
2006-09-27 13:01:00,0.65891,0.65927,0.65887,0.65927,81399999.0
2006-09-27 13:02:00,0.65926,0.65929,0.65916,0.65918,123700001.0
2006-09-27 13:03:00,0.65909,0.65934,0.65907,0.65927,151600000.0
2006-09-27 13:04:00,0.65913,0.65917,0.65899,0.65902,115700001.0
2006-09-27 13:05:00,0.65892,0.65909,0.65886,0.65909,121400000.0
2006-09-27 13:06:00,0.65904,0.65904,0.65867,0.65867,65300000.0
2006-09-27 13:07:00,0.65843,0.65887,0.65843,0.65887,116399999.0
2006-09-27 13:08:00,0.65879,0.65904,0.65879,0.65881,140600002.0
2006-09-27 13:09:00,0.65914,0.6595,0.65914,0.65925,79400000.0
2006-09-27 13:10:00,0.6593,0.65936,0.65914,0.65921,143200002.0
2006-09-27 13:11:00,0.65921,0.65937,0.6592,0.65921,111600001.0
2006-09-27 13:12:00,0.65932,0.65947,0.65928,0.65938,128600000.0
2006-09-27 13:13:00,0.65927,0.65945,0.65922,0.65922,103500000.0
2006-09-27 13:14:00,0.65912,0.65943,0.65912,0.65943,58900000.0
2006-09-27 13:15:00,0.65954,0.65954,0.65925,0.65925,77100000.0
2006-09-27 13:16:00,0.65909,0.65916,0.65904,0.65915,61800000.0
2006-09-27 13:17:00,0.65903,0.65904,0.65898,0.65898,83300000.0
2006-09-27 13:18:00,0.65906,0.65916,0.65869,0.65869,111000001.0
2006-09-27 13:19:00,0.65866,0.65878,0.65866,0.65876,33400001.0
2006-09-27 13:20:00,0.65881,0.65892,0.65866,0.65882,134800003.0
2006-09-27 13:21:00,0.65878,0.65888,0.65877,0.65877,50100000.0
2006-09-27 13:22:00,0.65869,0.65888,0.65861,0.65864,96400000.0
2006-09-27 13:23:00,0.65873,0.65874,0.65862,0.65867,167600001.0
2006-09-27 13:24:00,0.65859,0.65875,0.6585,0.6585,151200000.0
2006-09-27 13:25:00,0.65867,0.6587,0.65855,0.65855,69700000.0
2006-09-27 13:26:00,0.65859,0.65869,0.65838,0.6586,100299998.0
2006-09-27 13:27:00,0.65849,0.6585,0.65821,0.65821,77699999.0
2006-09-27 13:28:00,0.65817,0.65836,0.65817,0.6583,114000000.0
2006-09-27 13:29:00,0.6583,0.65845,0.65822,0.65822,113299998.0
2006-09-27 13:30:00,0.6581,0.65834,0.6581,0.65834,101800000.0
2006-09-27 13:31:00,0.65836,0.6585,0.65829,0.6585,111400001.0
2006-09-27 13:32:00,0.65844,0.65859,0.65838,0.65858,56400000.0
2006-09-27 13:33:00,0.65862,0.65862,0.65842,0.65842,49900000.0
2006-09-27 13:34:00,0.65827,0.65846,0.65827,0.65845,91600001.0
2006-09-27 13:35:00,0.65837,0.65837,0.65805,0.65819,110099999.0
2006-09-27 13:36:00,0.65823,0.65828,0.65819,0.65828,72300000.0
2006-09-27 13:37:00,0.65834,0.65836,0.65819,0.65821,66400000.0
2006-09-27 13:38:00,0.65813,0.65826,0.658,0.65819,105200000.0
2006-09-27 13:39:00,0.65808,0.65821,0.65801,0.65806,49400000.0
2006-09-27 13:40:00,0.65808,0.6581,0.65787,0.65796,124300001.0
2006-09-27 13:41:00,0.6579,0.65805,0.65774,0.658,82600000.0
2006-09-27 13:42:00,0.65788,0.65802,0.65779,0.65779,70000001.0
2006-09-27 13:43:00,0.65789,0.65803,0.65789,0.658,76800000.0
2006-09-27 13:44:00,0.65799,0.65816,0.65789,0.65807,154800000.0
2006-09-27 13:45:00,0.65809,0.65816,0.65805,0.65808,105600000.0
2006-09-27 13:46:00,0.65798,0.65812,0.65793,0.65799,115399999.0
2006-09-27 13:47:00,0.65807,0.65822,0.65807,0.65822,80000000.0
2006-09-27 13:48:00,0.65817,0.65834,0.65817,0.65823,81800000.0
2006-09-27 13:49:00,0.65827,0.65827,0.65812,0.65817,57999999.0
2006-09-27 13:50:00,0.65822,0.65822,0.65809,0.65818,43900000.0
2006-09-27 13:51:00,0.65807,0.6584,0.65807,0.6584,92800000.0
2006-09-27 13:52:00,0.65837,0.65837,0.6581,0.65818,91699999.0
2006-09-27 13:53:00,0.65828,0.65828,0.65797,0.65799,104399998.0
2006-09-27 13:54:00,0.65811,0.65814,0.65809,0.6581,80999997.0
2006-09-27 13:55:00,0.65808,0.65816,0.65803,0.65803,61499999.0
2006-09-27 13:56:00,0.65817,0.65826,0.6581,0.65815,70900000.0
2006-09-27 13:57:00,0.65816,0.65828,0.65797,0.65814,71400000.0
2006-09-27 13:58:00,0.6581,0.65816,0.65805,0.65805,64399999.0
2006-09-27 13:59:00,0.65803,0.65819,0.65803,0.65807,84500000.0
2006-09-27 14:00:00,0.65807,0.65817,0.65782,0.65799,36400000.0
2006-09-27 14:01:00,0.65793,0.65799,0.6578,0.65784,129500001.0
2006-09-27 14:02:00,0.65779,0.65799,0.65775,0.65795,108200000.0
2006-09-27 14:03:00,0.65801,0.65811,0.65795,0.65799,76200001.0
2006-09-27 14:04:00,0.65803,0.65815,0.65793,0.65815,73200000.0
2006-09-27 14:05:00,0.65808,0.65808,0.65782,0.65782,119000000.0
2006-09-27 14:06:00,0.65783,0.65794,0.6577,0.65786,115700000.0
2006-09-27 14:07:00,0.65789,0.65796,0.6577,0.65772,178100002.0
2006-09-27 14:08:00,0.65766,0.65785,0.65766,0.65785,51600000.0
2006-09-27 14:09:00,0.65776,0.65785,0.65763,0.65777,101899999.0
2006-09-27 14:10:00,0.65794,0.65809,0.65788,0.65788,30100000.0
2006-09-27 14:11:00,0.65792,0.65822,0.65792,0.65807,75200001.0
2006-09-27 14:12:00,0.65804,0.65835,0.65804,0.65833,37200000.0
2006-09-27 14:13:00,0.65821,0.65828,0.65816,0.65828,32099999.0
2006-09-27 14:14:00,0.6583,0.65841,0.65828,0.65838,171799997.0
2006-09-27 14:15:00,0.65835,0.65851,0.6583,0.65845,88500001.0
2006-09-27 14:16:00,0.65831,0.65836,0.65831,0.65832,70900000.0
2006-09-27 14:17:00,0.6583,0.65848,0.6583,0.65846,63500001.0
2006-09-27 14:18:00,0.65837,0.6584,0.65823,0.65833,67400000.0
2006-09-27 14:19:00,0.65825,0.65838,0.65815,0.65832,127399998.0
2006-09-27 14:20:00,0.65828,0.65829,0.6582,0.6582,26000000.0
2006-09-27 14:21:00,0.65822,0.65822,0.65797,0.6581,112800000.0
2006-09-27 14:22:00,0.65803,0.6582,0.65803,0.6582,68600000.0
2006-09-27 14:23:00,0.65833,0.6584,0.65827,0.65827,85300000.0
2006-09-27 14:24:00,0.65828,0.65828,0.65812,0.65823,70900000.0
2006-09-27 14:25:00,0.65814,0.65825,0.65808,0.65825,77200001.0
2006-09-27 14:26:00,0.65826,0.65832,0.65822,0.65828,64500000.0
2006-09-27 14:27:00,0.65811,0.65819,0.65787,0.65787,118100002.0
2006-09-27 14:28:00,0.65799,0.65811,0.65799,0.65811,41400002.0
2006-09-27 14:29:00,0.6583,0.65839,0.65819,0.65822,110299999.0
2006-09-27 14:30:00,0.6584,0.65895,0.6584,0.65885,96100000.0
2006-09-27 14:31:00,0.65872,0.65914,0.65865,0.6591,62500000.0
2006-09-27 14:32:00,0.65914,0.65924,0.65894,0.65914,38500000.0
2006-09-27 14:33:00,0.65913,0.65929,0.65911,0.65929,60000000.0
2006-09-27 14:34:00,0.65919,0.65919,0.65866,0.65884,59000000.0
2006-09-27 14:35:00,0.65876,0.65899,0.65876,0.65884,69000000.0
2006-09-27 14:36:00,0.6587,0.6587,0.6583,0.6583,57100001.0
2006-09-27 14:37:00,0.65832,0.65843,0.65832,0.65843,25500000.0
2006-09-27 14:38:00,0.65849,0.65855,0.65839,0.65848,94600002.0
2006-09-27 14:39:00,0.65843,0.65863,0.65843,0.65843,135899998.0
2006-09-27 14:40:00,0.65833,0.65841,0.65822,0.65837,109900000.0
2006-09-27 14:41:00,0.6583,0.65848,0.65811,0.65836,112199999.0
2006-09-27 14:42:00,0.65811,0.6582,0.65798,0.65804,76200000.0
2006-09-27 14:43:00,0.65801,0.65823,0.65801,0.65817,62200000.0
2006-09-27 14:44:00,0.65809,0.65822,0.65809,0.6581,70900001.0
2006-09-27 14:45:00,0.65798,0.65813,0.65798,0.65807,106400000.0
2006-09-27 14:46:00,0.65817,0.65824,0.65817,0.6582,84300000.0
2006-09-27 14:47:00,0.65821,0.65821,0.65767,0.65767,156700000.0
2006-09-27 14:48:00,0.6577,0.65789,0.6577,0.65789,112100002.0
2006-09-27 14:49:00,0.6579,0.65799,0.6578,0.65797,86800001.0
2006-09-27 14:50:00,0.6579,0.65806,0.65789,0.65797,109899998.0
2006-09-27 14:51:00,0.65791,0.658,0.65783,0.65798,109600002.0
2006-09-27 14:52:00,0.65783,0.65783,0.65758,0.65769,52900000.0
2006-09-27 14:53:00,0.65761,0.65768,0.65739,0.65768,148299999.0
2006-09-27 14:54:00,0.65761,0.65781,0.6574,0.65781,85899999.0
2006-09-27 14:55:00,0.65763,0.65799,0.65749,0.65789,56200000.0
2006-09-27 14:56:00,0.6578,0.65814,0.65775,0.658,131699998.0
2006-09-27 14:57:00,0.65791,0.65814,0.6577,0.65772,144200001.0
2006-09-27 14:58:00,0.65778,0.658,0.65761,0.65794,120199999.0
2006-09-27 14:59:00,0.6577,0.65806,0.65749,0.65757,101900000.0
2006-09-27 15:00:00,0.65774,0.65776,0.65711,0.65724,78700000.0
2006-09-27 15:01:00,0.65754,0.65757,0.65702,0.65752,127400001.0
2006-09-27 15:02:00,0.65744,0.65759,0.65715,0.65748,68300000.0
2006-09-27 15:03:00,0.65727,0.6574,0.65706,0.65722,85500001.0
2006-09-27 15:04:00,0.65712,0.6573,0.65687,0.6573,80299999.0
2006-09-27 15:05:00,0.65697,0.65734,0.65684,0.65734,139899996.0
2006-09-27 15:06:00,0.65734,0.65737,0.65689,0.65711,144800000.0
2006-09-27 15:07:00,0.6573,0.6574,0.65703,0.65723,169999997.0
2006-09-27 15:08:00,0.65711,0.65746,0.65689,0.65689,159899998.0
2006-09-27 15:09:00,0.65721,0.65738,0.65704,0.65738,155399997.0
2006-09-27 15:10:00,0.65725,0.65743,0.65714,0.65728,138899999.0
2006-09-27 15:11:00,0.65719,0.65727,0.65685,0.65689,129899999.0
2006-09-27 15:12:00,0.65696,0.65711,0.65654,0.65654,101200000.0
2006-09-27 15:13:00,0.65693,0.65697,0.65674,0.65677,110000000.0
2006-09-27 15:14:00,0.65665,0.65698,0.65655,0.65698,87600002.0
2006-09-27 15:15:00,0.6568,0.65704,0.65661,0.65701,117900002.0
2006-09-27 15:16:00,0.65687,0.65705,0.65643,0.65705,95700000.0
2006-09-27 15:17:00,0.65707,0.65721,0.65681,0.65708,77199999.0
2006-09-27 15:18:00,0.65704,0.65735,0.65695,0.65718,157099999.0
2006-09-27 15:19:00,0.65709,0.65726,0.657,0.65719,100399999.0
2006-09-27 15:20:00,0.65747,0.65747,0.65684,0.65708,119700000.0
2006-09-27 15:21:00,0.65715,0.65726,0.65667,0.65667,64099999.0
2006-09-27 15:22:00,0.65652,0.657,0.65647,0.65693,104299999.0
2006-09-27 15:23:00,0.65675,0.65714,0.65666,0.65707,124400000.0
2006-09-27 15:24:00,0.65705,0.65716,0.65674,0.65695,96799999.0
2006-09-27 15:25:00,0.65712,0.65712,0.65662,0.65677,124300000.0
2006-09-27 15:26:00,0.6565,0.65702,0.6565,0.65702,119100001.0
2006-09-27 15:27:00,0.65673,0.6569,0.65666,0.65672,95099999.0
2006-09-27 15:28:00,0.65671,0.65704,0.65655,0.65675,126500002.0
2006-09-27 15:29:00,0.65662,0.65701,0.65659,0.6569,125200000.0
2006-09-27 15:30:00,0.65707,0.65714,0.65653,0.65653,85700000.0
2006-09-27 15:31:00,0.65677,0.65707,0.65655,0.65707,102300002.0
2006-09-27 15:32:00,0.65716,0.65723,0.65671,0.65675,90500001.0
2006-09-27 15:33:00,0.65645,0.65686,0.65629,0.65629,145999999.0
2006-09-27 15:34:00,0.65599,0.65623,0.65551,0.65582,66899999.0
2006-09-27 15:35:00,0.65553,0.65577,0.65537,0.65545,73500000.0
2006-09-27 15:36:00,0.65552,0.65604,0.65539,0.65604,114500000.0
2006-09-27 15:37:00,0.65586,0.65602,0.6555,0.6555,78199998.0
2006-09-27 15:38:00,0.65586,0.65602,0.65556,0.65586,155000001.0
2006-09-27 15:39:00,0.65582,0.65586,0.65557,0.6557,76600001.0
2006-09-27 15:40:00,0.65549,0.65563,0.65525,0.65534,110999999.0
2006-09-27 15:41:00,0.6553,0.65545,0.65497,0.65532,117900001.0
2006-09-27 15:42:00,0.65534,0.65534,0.65497,0.6552,67200000.0
2006-09-27 15:43:00,0.6554,0.6554,0.65433,0.65438,98100000.0
2006-09-27 15:44:00,0.6544,0.65452,0.65411,0.65412,150299999.0
2006-09-27 15:45:00,0.65424,0.65424,0.65347,0.65378,114799999.0
2006-09-27 15:46:00,0.65363,0.65413,0.65349,0.65398,136799999.0
2006-09-27 15:47:00,0.65417,0.65441,0.65397,0.65405,121600000.0
2006-09-27 15:48:00,0.65415,0.65443,0.65397,0.6543,79800000.0
2006-09-27 15:49:00,0.65415,0.65487,0.65415,0.65474,86000002.0
2006-09-27 15:50:00,0.65475,0.65476,0.65403,0.65424,63100000.0
2006-09-27 15:51:00,0.65455,0.6547,0.65418,0.65457,182099997.0
2006-09-27 15:52:00,0.65462,0.65479,0.65421,0.65441,110599998.0
2006-09-27 15:53:00,0.65464,0.65483,0.65444,0.65483,79400001.0
2006-09-27 15:54:00,0.65457,0.65503,0.65443,0.65471,121600000.0
2006-09-27 15:55:00,0.65476,0.65485,0.65437,0.65452,80199999.0
2006-09-27 15:56:00,0.6545,0.6548,0.65436,0.65474,114000000.0
2006-09-27 15:57:00,0.65466,0.65501,0.65456,0.6549,85900000.0
2006-09-27 15:58:00,0.65453,0.65493,0.65452,0.6548,198399999.0
2006-09-27 15:59:00,0.65485,0.6549,0.65432,0.65468,126099999.0
2006-09-27 16:00:00,0.65449,0.65461,0.65423,0.6543,89899999.0
2006-09-27 16:01:00,0.65435,0.65447,0.65389,0.65416,87500000.0
2006-09-27 16:02:00,0.6538,0.65415,0.65339,0.65374,216000003.0
2006-09-27 16:03:00,0.65329,0.65394,0.65326,0.65377,102800001.0
2006-09-27 16:04:00,0.65363,0.65376,0.65349,0.65368,77100001.0
2006-09-27 16:05:00,0.65328,0.65352,0.65317,0.65319,104400002.0
2006-09-27 16:06:00,0.65361,0.65362,0.65291,0.65324,111400000.0
2006-09-27 16:07:00,0.65321,0.65374,0.65317,0.65332,102900001.0
2006-09-27 16:08:00,0.65369,0.65385,0.65338,0.65353,100400000.0
2006-09-27 16:09:00,0.6534,0.6539,0.6533,0.65378,126299999.0
2006-09-27 16:10:00,0.65349,0.65375,0.65339,0.65371,137799997.0
2006-09-27 16:11:00,0.65362,0.65379,0.65336,0.65362,112400001.0
2006-09-27 16:12:00,0.65374,0.65391,0.65354,0.65391,65499999.0
2006-09-27 16:13:00,0.65363,0.65388,0.65345,0.65365,64300000.0
2006-09-27 16:14:00,0.65398,0.65452,0.65387,0.6543,95000000.0
2006-09-27 16:15:00,0.65408,0.65453,0.65406,0.65443,143900001.0
2006-09-27 16:16:00,0.65441,0.6545,0.65398,0.6545,137700000.0
2006-09-27 16:17:00,0.65462,0.65491,0.65439,0.65474,105400002.0
2006-09-27 16:18:00,0.65455,0.65471,0.65442,0.65471,64700000.0
2006-09-27 16:19:00,0.65451,0.65492,0.65431,0.65482,178599998.0
2006-09-27 16:20:00,0.65525,0.65529,0.65478,0.6551,139800000.0
2006-09-27 16:21:00,0.65495,0.65541,0.6548,0.65515,132900002.0
2006-09-27 16:22:00,0.65503,0.65521,0.65492,0.65495,114799999.0
2006-09-27 16:23:00,0.65489,0.65499,0.6545,0.6545,109500001.0
2006-09-27 16:24:00,0.65471,0.65511,0.65471,0.65504,77000001.0
2006-09-27 16:25:00,0.65504,0.65508,0.65477,0.65492,69600000.0
2006-09-27 16:26:00,0.65473,0.65513,0.6547,0.65498,80400002.0
2006-09-27 16:27:00,0.65501,0.65501,0.65467,0.65467,72400001.0
2006-09-27 16:28:00,0.65425,0.65503,0.65425,0.65498,76300000.0
2006-09-27 16:29:00,0.65517,0.65517,0.65467,0.65477,90700000.0
2006-09-27 16:30:00,0.6549,0.65505,0.6546,0.6548,112800001.0
2006-09-27 16:31:00,0.65465,0.65492,0.6545,0.65484,143599998.0
2006-09-27 16:32:00,0.65494,0.65498,0.6545,0.6545,109400000.0
2006-09-27 16:33:00,0.65478,0.65503,0.65453,0.65485,99900000.0
2006-09-27 16:34:00,0.65497,0.6552,0.65476,0.65498,142899997.0
2006-09-27 16:35:00,0.65535,0.6554,0.65489,0.65504,60400000.0
2006-09-27 16:36:00,0.655,0.65537,0.65499,0.65533,74499999.0
2006-09-27 16:37:00,0.6552,0.65535,0.65492,0.65532,141200000.0
2006-09-27 16:38:00,0.65523,0.65536,0.65496,0.65524,106100001.0
2006-09-27 16:39:00,0.65513,0.65545,0.65496,0.65531,119800001.0
2006-09-27 16:40:00,0.6553,0.6553,0.65482,0.65526,136999999.0
2006-09-27 16:41:00,0.65522,0.65545,0.65508,0.65531,96799999.0
2006-09-27 16:42:00,0.65515,0.65541,0.65503,0.65541,158999999.0
2006-09-27 16:43:00,0.65524,0.65543,0.65504,0.65542,97100000.0
2006-09-27 16:44:00,0.65523,0.65575,0.65522,0.65535,107499999.0
2006-09-27 16:45:00,0.65526,0.65569,0.65511,0.6555,53300000.0
2006-09-27 16:46:00,0.65576,0.65576,0.65526,0.65531,116400000.0
2006-09-27 16:47:00,0.65543,0.65563,0.65517,0.65559,91600000.0
2006-09-27 16:48:00,0.65592,0.65598,0.65536,0.65566,91799999.0
2006-09-27 16:49:00,0.65552,0.65609,0.65545,0.65597,206500000.0
2006-09-27 16:50:00,0.65594,0.65598,0.65549,0.65579,100000002.0
2006-09-27 16:51:00,0.65603,0.65609,0.65566,0.65586,119399999.0
2006-09-27 16:52:00,0.65596,0.65608,0.65563,0.65579,79100000.0
2006-09-27 16:53:00,0.65584,0.65596,0.65567,0.65574,157400001.0
2006-09-27 16:54:00,0.65569,0.65577,0.65523,0.65561,124200003.0
2006-09-27 16:55:00,0.65511,0.65575,0.65509,0.6557,112499998.0
2006-09-27 16:56:00,0.65598,0.65604,0.65557,0.6559,136699998.0
2006-09-27 16:57:00,0.65591,0.65591,0.65547,0.65557,123800001.0
2006-09-27 16:58:00,0.65565,0.65587,0.65555,0.65587,107099999.0
2006-09-27 16:59:00,0.65573,0.65592,0.6555,0.65573,86799999.0
2006-09-27 17:00:00,0.65563,0.656,0.65549,0.65592,85900001.0
2006-09-27 17:01:00,0.65615,0.65627,0.65587,0.65587,155099999.0
2006-09-27 17:02:00,0.65599,0.65604,0.65565,0.65604,153399999.0
2006-09-27 17:03:00,0.65591,0.65621,0.65561,0.65593,74700000.0
2006-09-27 17:04:00,0.65577,0.65607,0.65562,0.65605,146799998.0
2006-09-27 17:05:00,0.65571,0.65599,0.65557,0.65599,117000001.0
2006-09-27 17:06:00,0.65598,0.65626,0.65581,0.6561,73199999.0
2006-09-27 17:07:00,0.65624,0.65634,0.65578,0.65626,109599998.0
2006-09-27 17:08:00,0.6562,0.6565,0.65606,0.6564,122799998.0
2006-09-27 17:09:00,0.65632,0.65644,0.65608,0.65638,70900000.0
2006-09-27 17:10:00,0.65632,0.65645,0.65602,0.65643,191399999.0
2006-09-27 17:11:00,0.65639,0.65674,0.65637,0.65651,132599999.0
2006-09-27 17:12:00,0.65636,0.65675,0.65636,0.6567,84500000.0
2006-09-27 17:13:00,0.65647,0.65672,0.65626,0.65654,66200000.0
2006-09-27 17:14:00,0.65603,0.65662,0.65603,0.65654,89099998.0
2006-09-27 17:15:00,0.65633,0.65655,0.65613,0.65653,64200000.0
2006-09-27 17:16:00,0.65645,0.65651,0.65614,0.65634,100100001.0
2006-09-27 17:17:00,0.65635,0.65646,0.65606,0.6563,64199999.0
2006-09-27 17:18:00,0.65649,0.65649,0.65609,0.65638,127999998.0
2006-09-27 17:19:00,0.65622,0.65634,0.65604,0.65627,131999999.0
2006-09-27 17:20:00,0.65634,0.65663,0.65622,0.65649,69200000.0
2006-09-27 17:21:00,0.65669,0.65677,0.65622,0.65653,96700001.0
2006-09-27 17:22:00,0.65695,0.65717,0.65675,0.65711,146300002.0
2006-09-27 17:23:00,0.65692,0.65736,0.65675,0.65711,153000001.0
2006-09-27 17:24:00,0.65681,0.65705,0.6567,0.65684,136400000.0
2006-09-27 17:25:00,0.6569,0.65698,0.65661,0.65677,84300000.0
2006-09-27 17:26:00,0.65702,0.65708,0.65658,0.6569,135900001.0
2006-09-27 17:27:00,0.65702,0.65721,0.65676,0.65706,118800001.0
2006-09-27 17:28:00,0.65697,0.6575,0.65681,0.6575,85000000.0
2006-09-27 17:29:00,0.65737,0.65745,0.65712,0.65727,125600001.0
2006-09-27 17:30:00,0.65727,0.65746,0.65716,0.65725,66800000.0
2006-09-27 17:31:00,0.65708,0.6575,0.65704,0.65722,120500000.0
2006-09-27 17:32:00,0.65736,0.65747,0.65677,0.65686,134899999.0
2006-09-27 17:33:00,0.65693,0.65741,0.65693,0.65732,113200001.0
2006-09-27 17:34:00,0.65724,0.6573,0.65704,0.65727,106000000.0
2006-09-27 17:35:00,0.65703,0.65744,0.65698,0.6573,124799999.0
2006-09-27 17:36:00,0.65745,0.65766,0.65709,0.65763,131099998.0
2006-09-27 17:37:00,0.65772,0.65782,0.65713,0.65758,87099999.0
2006-09-27 17:38:00,0.65757,0.6577,0.65729,0.65732,172799999.0
2006-09-27 17:39:00,0.65753,0.65754,0.65712,0.65731,125099996.0
2006-09-27 17:40:00,0.65738,0.65774,0.65721,0.65773,117300001.0
2006-09-27 17:41:00,0.65739,0.65787,0.65739,0.65779,99100000.0
2006-09-27 17:42:00,0.65777,0.65785,0.65752,0.65769,73800000.0
2006-09-27 17:43:00,0.6579,0.65815,0.65786,0.65797,114300000.0
2006-09-27 17:44:00,0.65791,0.65798,0.6575,0.6577,138200001.0
2006-09-27 17:45:00,0.65779,0.65779,0.65743,0.65761,173800001.0
2006-09-27 17:46:00,0.65767,0.65773,0.65725,0.65743,88499999.0
2006-09-27 17:47:00,0.65765,0.65765,0.65709,0.65709,76800000.0
2006-09-27 17:48:00,0.65727,0.65736,0.65714,0.65718,124999999.0
2006-09-27 17:49:00,0.65714,0.65726,0.65697,0.65702,116900000.0
2006-09-27 17:50:00,0.65693,0.65725,0.65693,0.65717,79700000.0
2006-09-27 17:51:00,0.65727,0.65729,0.65696,0.65718,76100000.0
2006-09-27 17:52:00,0.65707,0.65722,0.65685,0.6571,77600001.0
2006-09-27 17:53:00,0.65707,0.6572,0.65686,0.6572,97300000.0
2006-09-27 17:54:00,0.65717,0.65724,0.65688,0.657,114900000.0
2006-09-27 17:55:00,0.65657,0.65692,0.65646,0.65692,145400001.0
2006-09-27 17:56:00,0.65689,0.65703,0.65649,0.6568,118999999.0
2006-09-27 17:57:00,0.65678,0.65705,0.6566,0.657,166699999.0
2006-09-27 17:58:00,0.65702,0.65702,0.65655,0.65678,132599997.0
2006-09-27 17:59:00,0.65677,0.65694,0.65676,0.65678,155900001.0
2006-09-27 18:00:00,0.65681,0.65701,0.65681,0.65695,132300000.0
2006-09-27 18:01:00,0.65697,0.65707,0.6568,0.65694,134600001.0
2006-09-27 18:02:00,0.65676,0.65696,0.65656,0.65687,140500001.0
2006-09-27 18:03:00,0.65696,0.65698,0.65665,0.65698,314299999.0
2006-09-27 18:04:00,0.65694,0.657,0.65643,0.65691,208699999.0
2006-09-27 18:05:00,0.65702,0.65702,0.65661,0.6567,427299995.0
2006-09-27 18:06:00,0.65658,0.65689,0.65645,0.65664,142400002.0
2006-09-27 18:07:00,0.6567,0.65701,0.65642,0.65689,214100000.0
2006-09-27 18:08:00,0.65676,0.65708,0.65674,0.65705,81300001.0
2006-09-27 18:09:00,0.6571,0.65723,0.65671,0.65684,179299998.0
2006-09-27 18:10:00,0.65667,0.65709,0.65667,0.65706,149800003.0
2006-09-27 18:11:00,0.65712,0.65712,0.65676,0.65693,108300000.0
2006-09-27 18:12:00,0.65688,0.65694,0.65674,0.65687,74700000.0
2006-09-27 18:13:00,0.65663,0.65689,0.65642,0.65689,140100002.0
2006-09-27 18:14:00,0.65694,0.65702,0.6564,0.6564,62800000.0
2006-09-27 18:15:00,0.65667,0.65707,0.65659,0.65673,135900000.0
2006-09-27 18:16:00,0.65665,0.65689,0.65627,0.65681,338100004.0
2006-09-27 18:17:00,0.65665,0.65689,0.65631,0.65682,146299999.0
2006-09-27 18:18:00,0.65633,0.65691,0.65633,0.65653,305300000.0
2006-09-27 18:19:00,0.6563,0.65673,0.6561,0.65624,257800000.0
2006-09-27 18:20:00,0.65613,0.65678,0.65613,0.65667,105100000.0
2006-09-27 18:21:00,0.65684,0.65695,0.65646,0.65695,164200001.0
2006-09-27 18:22:00,0.65676,0.65678,0.6564,0.65675,89199999.0
2006-09-27 18:23:00,0.65682,0.65695,0.65634,0.65676,272799998.0
2006-09-27 18:24:00,0.65685,0.65694,0.6565,0.65666,240900002.0
2006-09-27 18:25:00,0.65655,0.657,0.65651,0.65651,122600000.0
2006-09-27 18:26:00,0.65646,0.65688,0.65645,0.65645,121500001.0
2006-09-27 18:27:00,0.65635,0.65686,0.65635,0.65662,277800000.0
2006-09-27 18:28:00,0.65654,0.6569,0.65634,0.65664,168199998.0
2006-09-27 18:29:00,0.65663,0.65677,0.65651,0.65661,242300000.0
2006-09-27 18:30:00,0.65651,0.6568,0.65645,0.6568,58699999.0
2006-09-27 18:31:00,0.65675,0.65689,0.65647,0.65662,193600001.0
2006-09-27 18:32:00,0.6563,0.65681,0.65628,0.65658,166700000.0
2006-09-27 18:33:00,0.65657,0.65676,0.65626,0.65665,231199997.0
2006-09-27 18:34:00,0.65681,0.65682,0.65635,0.65643,106399999.0
2006-09-27 18:35:00,0.65649,0.65679,0.65641,0.65675,99999999.0
2006-09-27 18:36:00,0.6568,0.65688,0.65647,0.65673,157399999.0
2006-09-27 18:37:00,0.6568,0.65692,0.65649,0.65687,83099998.0
2006-09-27 18:38:00,0.65691,0.65704,0.65657,0.65672,95200000.0
2006-09-27 18:39:00,0.65664,0.65716,0.65656,0.6571,304900000.0
2006-09-27 18:40:00,0.65694,0.65705,0.65663,0.65682,90099999.0
2006-09-27 18:41:00,0.65686,0.6571,0.6565,0.6565,242499997.0
2006-09-27 18:42:00,0.65654,0.65696,0.65654,0.65694,80600001.0
2006-09-27 18:43:00,0.65689,0.6572,0.6567,0.6571,603899994.0
2006-09-27 18:44:00,0.6571,0.65711,0.65655,0.657,309299998.0
2006-09-27 18:45:00,0.65707,0.65712,0.65657,0.65712,432500001.0
2006-09-27 18:46:00,0.65701,0.65705,0.65662,0.65677,125400001.0
2006-09-27 18:47:00,0.65678,0.65684,0.65639,0.65639,167600001.0
2006-09-27 18:48:00,0.65641,0.65664,0.65581,0.65581,181800000.0
2006-09-27 18:49:00,0.65597,0.6564,0.65597,0.6564,125600002.0
2006-09-27 18:50:00,0.65634,0.65639,0.65609,0.65632,124000001.0
2006-09-27 18:51:00,0.65624,0.6564,0.6562,0.65624,139300002.0
2006-09-27 18:52:00,0.65638,0.65646,0.65619,0.65631,86300002.0
2006-09-27 18:53:00,0.65654,0.65654,0.65624,0.65647,63800000.0
2006-09-27 18:54:00,0.65648,0.65649,0.65645,0.65649,45900000.0
2006-09-27 18:55:00,0.65669,0.65669,0.6565,0.65658,149900001.0
2006-09-27 18:56:00,0.6566,0.6566,0.65647,0.65657,76500000.0
2006-09-27 18:57:00,0.65654,0.65654,0.6563,0.65646,56000001.0
2006-09-27 18:58:00,0.65622,0.65642,0.65619,0.65642,91199999.0
2006-09-27 18:59:00,0.65632,0.6565,0.65607,0.6561,232300001.0
2006-09-27 19:00:00,0.656,0.65644,0.656,0.65634,158000000.0
2006-09-27 19:01:00,0.65633,0.65651,0.65624,0.65632,140800000.0
2006-09-27 19:02:00,0.65634,0.65659,0.65621,0.65656,78899999.0
2006-09-27 19:03:00,0.65638,0.65674,0.6562,0.6562,231999999.0
2006-09-27 19:04:00,0.65628,0.65652,0.65616,0.65616,159800001.0
2006-09-27 19:05:00,0.65626,0.65639,0.65603,0.65614,103500000.0
2006-09-27 19:06:00,0.65628,0.65658,0.65603,0.65648,195700000.0
2006-09-27 19:07:00,0.65649,0.65667,0.65618,0.65643,272799999.0
2006-09-27 19:08:00,0.65659,0.65659,0.65615,0.65618,99100000.0
2006-09-27 19:09:00,0.65649,0.65657,0.65613,0.65616,193900005.0
2006-09-27 19:10:00,0.65641,0.65655,0.65603,0.65603,108400000.0
2006-09-27 19:11:00,0.65594,0.65638,0.65594,0.65605,103100001.0
2006-09-27 19:12:00,0.6566,0.65668,0.65628,0.65653,61599999.0
2006-09-27 19:13:00,0.65644,0.65644,0.65609,0.65628,118099998.0
2006-09-27 19:14:00,0.6565,0.65652,0.65599,0.65602,82900000.0
2006-09-27 19:15:00,0.65629,0.65638,0.65616,0.65621,154500002.0
2006-09-27 19:16:00,0.65632,0.65648,0.65597,0.65597,62200000.0
2006-09-27 19:17:00,0.65634,0.65638,0.6559,0.65604,148000001.0
2006-09-27 19:18:00,0.65625,0.65625,0.65588,0.6559,121000000.0
2006-09-27 19:19:00,0.65581,0.65644,0.65576,0.65644,70700000.0
2006-09-27 19:20:00,0.65624,0.65635,0.65602,0.65615,100000000.0
2006-09-27 19:21:00,0.65634,0.65641,0.65596,0.65601,136400000.0
2006-09-27 19:22:00,0.65618,0.6564,0.65604,0.6564,114400000.0
2006-09-27 19:23:00,0.65617,0.65617,0.65584,0.6559,86000000.0
2006-09-27 19:24:00,0.65632,0.65639,0.65588,0.65607,133600002.0
2006-09-27 19:25:00,0.65611,0.65625,0.65586,0.65625,110300000.0
2006-09-27 19:26:00,0.65633,0.65633,0.65576,0.65582,109200000.0
2006-09-27 19:27:00,0.65592,0.6562,0.65579,0.6559,180399999.0
2006-09-27 19:28:00,0.65613,0.65631,0.65588,0.65622,184700003.0
2006-09-27 19:29:00,0.65607,0.65607,0.65577,0.65583,78200001.0
2006-09-27 19:30:00,0.65575,0.65628,0.65566,0.65604,163800001.0
2006-09-27 19:31:00,0.65593,0.65619,0.65583,0.656,176399998.0
2006-09-27 19:32:00,0.65573,0.6561,0.65563,0.65593,213800002.0
2006-09-27 19:33:00,0.65594,0.6561,0.6558,0.65592,107400000.0
2006-09-27 19:34:00,0.65599,0.65613,0.65579,0.65613,189200004.0
2006-09-27 19:35:00,0.65621,0.65621,0.65562,0.65578,184200000.0
2006-09-27 19:36:00,0.65571,0.65607,0.65559,0.65574,156300000.0
2006-09-27 19:37:00,0.65617,0.65628,0.65583,0.65595,82900001.0
2006-09-27 19:38:00,0.65592,0.65592,0.65573,0.6558,85899999.0
2006-09-27 19:39:00,0.65573,0.65603,0.65539,0.65574,231500002.0
2006-09-27 19:40:00,0.65578,0.65613,0.6556,0.65588,67000000.0
2006-09-27 19:41:00,0.6557,0.65596,0.65547,0.65547,92400001.0
2006-09-27 19:42:00,0.65551,0.65596,0.65551,0.65573,74300001.0
2006-09-27 19:43:00,0.65564,0.65598,0.65563,0.6559,73800001.0
2006-09-27 19:44:00,0.65597,0.65597,0.65536,0.65536,133699999.0
2006-09-27 19:45:00,0.65553,0.656,0.65553,0.65589,63600001.0
2006-09-27 19:46:00,0.65578,0.65609,0.65569,0.65604,116099998.0
2006-09-27 19:47:00,0.65547,0.65602,0.65547,0.65577,138099998.0
2006-09-27 19:48:00,0.65579,0.65579,0.65544,0.65544,76100000.0
2006-09-27 19:49:00,0.65586,0.65591,0.65537,0.65537,150800000.0
2006-09-27 19:50:00,0.65564,0.65581,0.65555,0.65575,124400000.0
2006-09-27 19:51:00,0.65576,0.65599,0.65549,0.65563,178400001.0
2006-09-27 19:52:00,0.6556,0.65594,0.65537,0.65585,132299999.0
2006-09-27 19:53:00,0.65597,0.65606,0.65569,0.65584,156999998.0
2006-09-27 19:54:00,0.65558,0.65586,0.65546,0.65555,190300001.0
2006-09-27 19:55:00,0.6553,0.65592,0.6553,0.65583,230400003.0
2006-09-27 19:56:00,0.65586,0.65601,0.65559,0.65591,190000001.0
2006-09-27 19:57:00,0.65583,0.6559,0.65555,0.65555,138099999.0
2006-09-27 19:58:00,0.65561,0.65589,0.65542,0.65576,201400001.0
2006-09-27 19:59:00,0.65578,0.65597,0.65567,0.65586,65300000.0
2006-09-27 20:00:00,0.65587,0.65593,0.65544,0.65544,261999996.0
2006-09-27 20:01:00,0.65536,0.65602,0.65536,0.65602,119799998.0
2006-09-27 20:02:00,0.65601,0.65601,0.65592,0.65597,84099998.0
2006-09-27 20:03:00,0.65604,0.65605,0.65587,0.65596,97599998.0
2006-09-27 20:04:00,0.65583,0.65595,0.65565,0.65565,182200001.0
2006-09-27 20:05:00,0.65568,0.65599,0.65543,0.65562,127699999.0
2006-09-27 20:06:00,0.65578,0.65619,0.65551,0.65609,315900001.0
2006-09-27 20:07:00,0.65602,0.65602,0.6555,0.6557,111400002.0
2006-09-27 20:08:00,0.65573,0.65591,0.65558,0.65565,124500000.0
2006-09-27 20:09:00,0.65534,0.65584,0.65529,0.65578,146999997.0
2006-09-27 20:10:00,0.65535,0.65604,0.65535,0.65589,157899997.0
2006-09-27 20:11:00,0.65591,0.65597,0.6558,0.65593,107099999.0
2006-09-27 20:12:00,0.6558,0.65585,0.65553,0.65583,57300001.0
2006-09-27 20:13:00,0.65596,0.65598,0.6554,0.65567,60400000.0
2006-09-27 20:14:00,0.65581,0.65592,0.65565,0.65589,137499999.0
2006-09-27 20:15:00,0.65586,0.65593,0.65556,0.6557,200800002.0
2006-09-27 20:16:00,0.65582,0.65596,0.65563,0.65566,424799998.0
2006-09-27 20:17:00,0.65551,0.65586,0.65507,0.65586,245900003.0
2006-09-27 20:18:00,0.65532,0.65587,0.65507,0.6558,65800000.0
2006-09-27 20:19:00,0.65547,0.65569,0.65522,0.65532,96000000.0
2006-09-27 20:20:00,0.65544,0.65565,0.6553,0.65541,99700000.0
2006-09-27 20:21:00,0.65547,0.6555,0.65511,0.6554,166899999.0
2006-09-27 20:22:00,0.65508,0.65547,0.65502,0.65536,121499998.0
2006-09-27 20:23:00,0.65528,0.65567,0.65518,0.65567,118900000.0
2006-09-27 20:24:00,0.65559,0.65559,0.65506,0.65514,152900000.0
2006-09-27 20:25:00,0.65559,0.65573,0.65536,0.65544,123400000.0
2006-09-27 20:26:00,0.65539,0.65549,0.65514,0.65528,140199997.0
2006-09-27 20:27:00,0.65516,0.65559,0.6551,0.6551,81800000.0
2006-09-27 20:28:00,0.65478,0.65554,0.65478,0.65521,156300001.0
2006-09-27 20:29:00,0.65525,0.65551,0.65496,0.65548,220500000.0
2006-09-27 20:30:00,0.65562,0.65562,0.65538,0.65555,302199995.0
2006-09-27 20:31:00,0.65554,0.65556,0.65511,0.65556,200100000.0
2006-09-27 20:32:00,0.65557,0.6558,0.65545,0.65564,104499999.0
2006-09-27 20:33:00,0.65566,0.65575,0.65548,0.65552,188899994.0
2006-09-27 20:34:00,0.65567,0.65589,0.65549,0.65589,129700000.0
2006-09-27 20:35:00,0.65565,0.65605,0.65545,0.65601,114899998.0
2006-09-27 20:36:00,0.6556,0.65598,0.65547,0.65557,205999999.0
2006-09-27 20:37:00,0.65559,0.65594,0.65545,0.65574,185699997.0
2006-09-27 20:38:00,0.65574,0.65594,0.65555,0.65573,142399999.0
2006-09-27 20:39:00,0.6559,0.65592,0.65578,0.65586,138000001.0
2006-09-27 20:40:00,0.65583,0.65602,0.65561,0.65595,178100000.0
2006-09-27 20:41:00,0.65582,0.65619,0.65569,0.65597,180800000.0
2006-09-27 20:42:00,0.65591,0.65626,0.6558,0.65613,120999999.0
2006-09-27 20:43:00,0.65605,0.65629,0.65577,0.65577,87400000.0
2006-09-27 20:44:00,0.65563,0.65615,0.65563,0.65601,170899997.0
2006-09-27 20:45:00,0.65606,0.65616,0.65597,0.6561,92200001.0
2006-09-27 20:46:00,0.65613,0.65613,0.65586,0.65609,133899997.0
2006-09-27 20:47:00,0.65596,0.65621,0.65592,0.65615,83899998.0
2006-09-27 20:48:00,0.65596,0.65614,0.65591,0.65614,39100000.0
2006-09-27 20:49:00,0.65618,0.65618,0.65566,0.65572,121899999.0
2006-09-27 20:50:00,0.65582,0.65622,0.65578,0.65599,146899999.0
2006-09-27 20:51:00,0.65612,0.65621,0.65581,0.65613,143399998.0
2006-09-27 20:52:00,0.65614,0.65619,0.65597,0.65607,106699999.0
2006-09-27 20:53:00,0.65633,0.65633,0.65583,0.65593,300600003.0
2006-09-27 20:54:00,0.65597,0.65622,0.65589,0.65622,146700001.0
2006-09-27 20:55:00,0.65609,0.65632,0.65601,0.65623,96299999.0
2006-09-27 20:56:00,0.656,0.65625,0.65565,0.65609,106199999.0
2006-09-27 20:57:00,0.65597,0.65618,0.65583,0.65596,150000001.0
2006-09-27 20:58:00,0.656,0.65625,0.65586,0.6561,330599999.0
2006-09-27 20:59:00,0.65613,0.65626,0.65579,0.65605,210599999.0
2006-09-27 21:00:00,0.65578,0.65596,0.65551,0.65555,224399999.0
2006-09-27 21:01:00,0.6558,0.65586,0.65566,0.65566,136200000.0
2006-09-27 21:02:00,0.65555,0.65599,0.65549,0.65561,116900003.0
2006-09-27 21:03:00,0.65567,0.65575,0.65542,0.65558,103300000.0
2006-09-27 21:04:00,0.65534,0.65534,0.65503,0.65518,101199999.0
2006-09-27 21:05:00,0.65541,0.65542,0.65503,0.65528,130800003.0
2006-09-27 21:06:00,0.65511,0.65546,0.65511,0.65515,143100001.0
2006-09-27 21:07:00,0.65532,0.65532,0.65486,0.65486,177099998.0
2006-09-27 21:08:00,0.65495,0.65532,0.65473,0.65532,146700001.0
2006-09-27 21:09:00,0.65511,0.65521,0.65489,0.65511,153099999.0
2006-09-27 21:10:00,0.65506,0.65514,0.65495,0.65509,90500000.0
2006-09-27 21:11:00,0.65519,0.65525,0.65493,0.65516,158100000.0
2006-09-27 21:12:00,0.65517,0.65526,0.65498,0.65512,126499998.0
2006-09-27 21:13:00,0.65515,0.65525,0.65491,0.65502,97000000.0
2006-09-27 21:14:00,0.6549,0.65515,0.65479,0.65499,102200001.0
2006-09-27 21:15:00,0.65492,0.65522,0.65492,0.65512,182399998.0
2006-09-27 21:16:00,0.65513,0.65516,0.65477,0.65499,139700001.0
2006-09-27 21:17:00,0.65502,0.6551,0.6547,0.65497,193899999.0
2006-09-27 21:18:00,0.65501,0.65534,0.65499,0.6552,174300000.0
2006-09-27 21:19:00,0.65506,0.6552,0.65487,0.65487,139600001.0
2006-09-27 21:20:00,0.65492,0.65519,0.65467,0.655,258999999.0
2006-09-27 21:21:00,0.65517,0.65517,0.65463,0.65477,70000000.0
2006-09-27 21:22:00,0.65492,0.65492,0.65472,0.65489,96599998.0
2006-09-27 21:23:00,0.65462,0.65512,0.65453,0.65476,195499999.0
2006-09-27 21:24:00,0.65473,0.65479,0.65449,0.65449,85400000.0
2006-09-27 21:25:00,0.65462,0.65467,0.65423,0.65437,103700000.0
2006-09-27 21:26:00,0.65449,0.65449,0.65413,0.65441,207399999.0
2006-09-27 21:27:00,0.65435,0.65458,0.65431,0.65444,82899999.0
2006-09-27 21:28:00,0.65457,0.65457,0.65404,0.65407,69700000.0
2006-09-27 21:29:00,0.65421,0.65432,0.65378,0.65402,147500002.0
2006-09-27 21:30:00,0.65404,0.65454,0.65397,0.65433,216800003.0
2006-09-27 21:31:00,0.65436,0.65451,0.65428,0.65444,132200000.0
2006-09-27 21:32:00,0.65442,0.65458,0.65432,0.65451,125300000.0
2006-09-27 21:33:00,0.65466,0.65468,0.6545,0.6545,51099999.0
2006-09-27 21:34:00,0.65435,0.65454,0.65425,0.65444,115800001.0
2006-09-27 21:35:00,0.65444,0.65458,0.65409,0.65448,209700002.0
2006-09-27 21:36:00,0.65445,0.65459,0.65404,0.65438,225600000.0
2006-09-27 21:37:00,0.65443,0.65472,0.65433,0.6547,180700000.0
2006-09-27 21:38:00,0.65469,0.65473,0.6543,0.65431,59900000.0
2006-09-27 21:39:00,0.65442,0.6546,0.65428,0.65459,104700003.0
2006-09-27 21:40:00,0.6547,0.65473,0.65445,0.65473,204300004.0
2006-09-27 21:41:00,0.65472,0.65477,0.65426,0.65445,104600000.0
2006-09-27 21:42:00,0.65454,0.65471,0.65445,0.65457,114399998.0
2006-09-27 21:43:00,0.65474,0.65478,0.65446,0.65453,115100002.0
2006-09-27 21:44:00,0.65448,0.65475,0.65431,0.6545,132299998.0
2006-09-27 21:45:00,0.65458,0.65476,0.65442,0.65471,115499998.0
2006-09-27 21:46:00,0.6549,0.65494,0.65452,0.6546,79700000.0
2006-09-27 21:47:00,0.65478,0.65486,0.65474,0.65482,125599998.0
2006-09-27 21:48:00,0.65491,0.65502,0.65467,0.65493,125900001.0
2006-09-27 21:49:00,0.65497,0.6551,0.65449,0.65462,112800000.0
2006-09-27 21:50:00,0.65488,0.65512,0.65476,0.65503,98000001.0
2006-09-27 21:51:00,0.65519,0.65544,0.65503,0.65537,174500000.0
2006-09-27 21:52:00,0.65517,0.65541,0.65504,0.65517,134999999.0
2006-09-27 21:53:00,0.655,0.65521,0.65485,0.65521,102899998.0
2006-09-27 21:54:00,0.6553,0.6553,0.65491,0.65521,104600001.0
2006-09-27 21:55:00,0.65526,0.65543,0.65492,0.65503,156199999.0
2006-09-27 21:56:00,0.65509,0.65545,0.65499,0.65511,116299999.0
2006-09-27 21:57:00,0.65528,0.65549,0.655,0.65525,175199996.0
2006-09-27 21:58:00,0.65505,0.65533,0.65505,0.65533,141400001.0
2006-09-27 21:59:00,0.65515,0.65553,0.65511,0.65538,80500002.0
2006-09-27 22:00:00,0.65517,0.65597,0.65513,0.65592,108900000.0
2006-09-27 22:01:00,0.65581,0.65585,0.65537,0.65565,141899998.0
2006-09-27 22:02:00,0.65554,0.65587,0.65549,0.65572,111400001.0
2006-09-27 22:03:00,0.65562,0.65582,0.65553,0.65557,156700000.0
2006-09-27 22:04:00,0.65563,0.65584,0.65555,0.6558,84499999.0
2006-09-27 22:05:00,0.65575,0.65586,0.65542,0.65558,168099997.0
2006-09-27 22:06:00,0.65559,0.65592,0.65553,0.65567,187300003.0
2006-09-27 22:07:00,0.65575,0.65578,0.65567,0.65567,122500005.0
2006-09-27 22:08:00,0.65584,0.65598,0.65555,0.6558,122099998.0
2006-09-27 22:09:00,0.6557,0.65576,0.65549,0.65569,118099999.0
2006-09-27 22:10:00,0.65564,0.65576,0.65553,0.65573,82799999.0
2006-09-27 22:11:00,0.65558,0.65576,0.65558,0.65567,105799998.0
2006-09-27 22:12:00,0.65569,0.65579,0.6555,0.65568,174599998.0
2006-09-27 22:13:00,0.65564,0.65574,0.65545,0.65566,129300000.0
2006-09-27 22:14:00,0.65571,0.65579,0.65557,0.65571,112099999.0
2006-09-27 22:15:00,0.65567,0.65583,0.65562,0.65569,124900000.0
2006-09-27 22:16:00,0.65569,0.65578,0.65566,0.65567,159699999.0
2006-09-27 22:17:00,0.6558,0.6558,0.65563,0.65579,78899999.0
2006-09-27 22:18:00,0.65569,0.65593,0.65558,0.6558,74000000.0
2006-09-27 22:19:00,0.65585,0.65596,0.6556,0.65565,82400000.0
2006-09-27 22:20:00,0.65575,0.65599,0.65575,0.6559,125300001.0
2006-09-27 22:21:00,0.65578,0.65583,0.65561,0.65578,116800001.0
2006-09-27 22:22:00,0.6559,0.6559,0.65557,0.65562,158599996.0
2006-09-27 22:23:00,0.65565,0.65581,0.6555,0.65567,100399997.0
2006-09-27 22:24:00,0.65565,0.65585,0.65555,0.65572,170400000.0
2006-09-27 22:25:00,0.65569,0.65579,0.65565,0.65568,109100001.0
2006-09-27 22:26:00,0.65584,0.65594,0.65553,0.65553,69500000.0
2006-09-27 22:27:00,0.65557,0.6561,0.65557,0.65603,78900000.0
2006-09-27 22:28:00,0.65565,0.65585,0.65564,0.65573,134700000.0
2006-09-27 22:29:00,0.6557,0.6558,0.65555,0.65568,111699999.0
2006-09-27 22:30:00,0.65574,0.65616,0.65565,0.65575,177099997.0
2006-09-27 22:31:00,0.65607,0.6562,0.65594,0.65596,148000002.0
2006-09-27 22:32:00,0.656,0.65607,0.65583,0.65584,115600000.0
2006-09-27 22:33:00,0.65575,0.65607,0.65572,0.6559,81799999.0
2006-09-27 22:34:00,0.65602,0.65612,0.65572,0.65592,114300001.0
2006-09-27 22:35:00,0.65618,0.65632,0.65584,0.65584,144100001.0
2006-09-27 22:36:00,0.65582,0.65591,0.65559,0.6558,146899998.0
2006-09-27 22:37:00,0.65579,0.65581,0.65547,0.65549,79300001.0
2006-09-27 22:38:00,0.65555,0.65588,0.65539,0.65588,87599999.0
2006-09-27 22:39:00,0.65594,0.65603,0.65563,0.65593,89700001.0
2006-09-27 22:40:00,0.6559,0.65592,0.65568,0.65576,57700000.0
2006-09-27 22:41:00,0.65579,0.65579,0.65561,0.65563,116199998.0
2006-09-27 22:42:00,0.65566,0.65588,0.65566,0.65588,160399999.0
2006-09-27 22:43:00,0.65553,0.65583,0.65534,0.65574,150200000.0
2006-09-27 22:44:00,0.65606,0.65606,0.65541,0.65546,171599999.0
2006-09-27 22:45:00,0.65524,0.65576,0.65517,0.65543,152500001.0
2006-09-27 22:46:00,0.65519,0.65565,0.65516,0.65558,192199999.0
2006-09-27 22:47:00,0.65567,0.65594,0.65566,0.65566,104400001.0
2006-09-27 22:48:00,0.65562,0.65585,0.65547,0.65575,125399999.0
2006-09-27 22:49:00,0.65597,0.65598,0.65569,0.65584,120199999.0
2006-09-27 22:50:00,0.65587,0.65587,0.65516,0.65545,192600002.0
2006-09-27 22:51:00,0.65562,0.65562,0.6553,0.65539,190399999.0
2006-09-27 22:52:00,0.65552,0.65563,0.65533,0.65555,151199998.0
2006-09-27 22:53:00,0.6552,0.65564,0.65516,0.65564,107200000.0
2006-09-27 22:54:00,0.65557,0.65564,0.6554,0.6554,92200001.0
2006-09-27 22:55:00,0.65561,0.65585,0.65514,0.65545,152799999.0
2006-09-27 22:56:00,0.65579,0.65579,0.6554,0.65571,90699999.0
2006-09-27 22:57:00,0.65577,0.65588,0.65559,0.65567,158200000.0
2006-09-27 22:58:00,0.65537,0.65575,0.65533,0.65563,84600000.0
2006-09-27 22:59:00,0.65535,0.65563,0.65524,0.65536,161500001.0
2006-09-27 23:00:00,0.65552,0.65575,0.65542,0.65575,83500000.0
2006-09-27 23:01:00,0.65571,0.65602,0.65561,0.65602,105200001.0
2006-09-27 23:02:00,0.65592,0.65601,0.6557,0.65585,137100000.0
2006-09-27 23:03:00,0.6559,0.65597,0.65558,0.65577,103400000.0
2006-09-27 23:04:00,0.65608,0.65609,0.65568,0.65568,161800000.0
2006-09-27 23:05:00,0.65563,0.65601,0.65558,0.65582,102400000.0
2006-09-27 23:06:00,0.65566,0.65606,0.65561,0.65588,191300000.0
2006-09-27 23:07:00,0.65594,0.65604,0.65571,0.65596,98799999.0
2006-09-27 23:08:00,0.65612,0.65612,0.65571,0.65593,116500001.0
2006-09-27 23:09:00,0.65619,0.65623,0.65594,0.65596,89399999.0
2006-09-27 23:10:00,0.65604,0.65606,0.65587,0.65605,80400000.0
2006-09-27 23:11:00,0.6559,0.65609,0.65573,0.65602,65000000.0
2006-09-27 23:12:00,0.65599,0.65614,0.65592,0.656,114900000.0
2006-09-27 23:13:00,0.6561,0.65611,0.65592,0.65602,51600000.0
2006-09-27 23:14:00,0.65603,0.65623,0.65602,0.65603,128200000.0
2006-09-27 23:15:00,0.65603,0.65607,0.65582,0.65584,138800000.0
2006-09-27 23:16:00,0.65583,0.65615,0.6557,0.65596,70100000.0
2006-09-27 23:17:00,0.6559,0.65605,0.6558,0.65586,109699998.0
2006-09-27 23:18:00,0.65583,0.65601,0.65559,0.656,70000000.0
2006-09-27 23:19:00,0.6559,0.65596,0.65588,0.65588,69799999.0
2006-09-27 23:20:00,0.65594,0.65607,0.65588,0.65599,73499999.0
2006-09-27 23:21:00,0.65588,0.656,0.65578,0.65586,127600001.0
2006-09-27 23:22:00,0.65571,0.65596,0.65559,0.65581,124100000.0
2006-09-27 23:23:00,0.65595,0.65595,0.65556,0.6557,136999997.0
2006-09-27 23:24:00,0.65558,0.65592,0.65546,0.65555,97299999.0
2006-09-27 23:25:00,0.65569,0.65584,0.65561,0.65584,109800000.0
2006-09-27 23:26:00,0.65592,0.65601,0.65581,0.65581,72000001.0
2006-09-27 23:27:00,0.65543,0.65585,0.65542,0.6558,145900000.0
2006-09-27 23:28:00,0.6556,0.65577,0.65536,0.65547,161900003.0
2006-09-27 23:29:00,0.65554,0.65561,0.65523,0.65542,86799999.0
2006-09-27 23:30:00,0.65517,0.6554,0.65511,0.65528,148799998.0
2006-09-27 23:31:00,0.65522,0.65539,0.65503,0.6552,117099999.0
2006-09-27 23:32:00,0.65537,0.65547,0.6549,0.65501,124200002.0
2006-09-27 23:33:00,0.65477,0.65526,0.65468,0.65512,129599999.0
2006-09-27 23:34:00,0.65506,0.65515,0.65491,0.655,98499999.0
2006-09-27 23:35:00,0.65507,0.65519,0.65486,0.65515,116000001.0
2006-09-27 23:36:00,0.65506,0.65526,0.65502,0.65518,76199999.0
2006-09-27 23:37:00,0.65508,0.65522,0.65498,0.65505,86399999.0
2006-09-27 23:38:00,0.65522,0.65533,0.65487,0.65501,130300000.0
2006-09-27 23:39:00,0.65485,0.65527,0.65476,0.65515,55100000.0
2006-09-27 23:40:00,0.65498,0.65528,0.65492,0.65522,54100000.0
2006-09-27 23:41:00,0.655,0.65517,0.65463,0.65512,60600001.0
2006-09-27 23:42:00,0.65497,0.65511,0.65477,0.65502,156600003.0
2006-09-27 23:43:00,0.6552,0.65524,0.65476,0.65491,121499998.0
2006-09-27 23:44:00,0.65519,0.65519,0.65472,0.65497,118699998.0
2006-09-27 23:45:00,0.655,0.65529,0.65481,0.65508,165600001.0
2006-09-27 23:46:00,0.65491,0.65509,0.65482,0.65497,110200001.0
2006-09-27 23:47:00,0.65504,0.65514,0.65483,0.65504,132999999.0
2006-09-27 23:48:00,0.655,0.65553,0.655,0.65519,208700000.0
2006-09-27 23:49:00,0.65531,0.6557,0.65527,0.65563,82700000.0
2006-09-27 23:50:00,0.6554,0.65564,0.65527,0.65552,96200000.0
2006-09-27 23:51:00,0.65543,0.65559,0.65532,0.65545,66700000.0
2006-09-27 23:52:00,0.65532,0.65562,0.65532,0.65553,86900000.0
2006-09-27 23:53:00,0.65542,0.65559,0.65526,0.65559,124300000.0
2006-09-27 23:54:00,0.65557,0.65575,0.65535,0.65557,127100000.0
2006-09-27 23:55:00,0.65556,0.65561,0.65537,0.65558,124899998.0
2006-09-27 23:56:00,0.65563,0.65575,0.65554,0.65554,123599999.0
2006-09-27 23:57:00,0.65555,0.65566,0.65549,0.65566,64300000.0
2006-09-27 23:58:00,0.65571,0.65586,0.65543,0.65575,100900001.0
2006-09-27 23:59:00,0.65577,0.65598,0.65577,0.65579,80199999.0
2006-09-28 00:00:00,0.65581,0.65609,0.65547,0.65587,180699999.0
2006-09-28 00:01:00,0.65582,0.65613,0.6557,0.65603,108200000.0
2006-09-28 00:02:00,0.65593,0.65633,0.65587,0.6562,105500002.0
2006-09-28 00:03:00,0.65618,0.65623,0.65593,0.65617,133699998.0
2006-09-28 00:04:00,0.65593,0.65625,0.65592,0.65625,113100000.0
2006-09-28 00:05:00,0.65647,0.65652,0.65588,0.65619,153600001.0
2006-09-28 00:06:00,0.65601,0.65621,0.65591,0.65595,98699999.0
2006-09-28 00:07:00,0.65631,0.65635,0.65595,0.65612,70800000.0
2006-09-28 00:08:00,0.65617,0.65629,0.65592,0.65608,59700000.0
2006-09-28 00:09:00,0.65617,0.65617,0.65573,0.65608,106400000.0
2006-09-28 00:10:00,0.65597,0.65617,0.65597,0.65615,91800000.0
2006-09-28 00:11:00,0.65598,0.65614,0.65585,0.65588,103099999.0
2006-09-28 00:12:00,0.65599,0.65599,0.65555,0.65576,145299998.0
2006-09-28 00:13:00,0.65565,0.65602,0.65556,0.65583,92000000.0
2006-09-28 00:14:00,0.6557,0.65586,0.65551,0.65586,69599999.0
2006-09-28 00:15:00,0.65562,0.65575,0.65547,0.65555,91000001.0
2006-09-28 00:16:00,0.65558,0.65574,0.65558,0.6557,104900000.0
2006-09-28 00:17:00,0.65574,0.65589,0.65564,0.65571,83700001.0
2006-09-28 00:18:00,0.65578,0.65584,0.65562,0.65569,93500001.0
2006-09-28 00:19:00,0.65582,0.65611,0.65563,0.65611,159699998.0
2006-09-28 00:20:00,0.65594,0.65605,0.65577,0.65598,63800000.0
2006-09-28 00:21:00,0.65564,0.65591,0.65563,0.65588,111700001.0
2006-09-28 00:22:00,0.65568,0.65589,0.65548,0.65555,138799997.0
2006-09-28 00:23:00,0.65582,0.65585,0.65559,0.65578,98200000.0
2006-09-28 00:24:00,0.65584,0.65595,0.65577,0.65581,92800000.0
2006-09-28 00:25:00,0.65582,0.65589,0.65565,0.65573,132000000.0
2006-09-28 00:26:00,0.65569,0.6559,0.65568,0.65583,81200000.0
2006-09-28 00:27:00,0.6558,0.65588,0.65566,0.65577,122900000.0
2006-09-28 00:28:00,0.65578,0.65591,0.65558,0.65572,139999998.0
2006-09-28 00:29:00,0.6557,0.65592,0.65549,0.65549,91299999.0
2006-09-28 00:30:00,0.65548,0.65572,0.65541,0.65541,99900000.0
2006-09-28 00:31:00,0.65563,0.65606,0.65557,0.65582,108600001.0
2006-09-28 00:32:00,0.65607,0.65609,0.6558,0.6558,59099999.0
2006-09-28 00:33:00,0.65594,0.65605,0.65571,0.65576,91200000.0
2006-09-28 00:34:00,0.65605,0.65615,0.65572,0.656,104399999.0
2006-09-28 00:35:00,0.6561,0.65627,0.65605,0.6561,79400001.0
2006-09-28 00:36:00,0.65629,0.65634,0.65617,0.65618,89200000.0
2006-09-28 00:37:00,0.65639,0.65639,0.65598,0.65629,115700000.0
2006-09-28 00:38:00,0.65633,0.65641,0.65609,0.65612,111800000.0
2006-09-28 00:39:00,0.65616,0.6563,0.65601,0.65626,133499997.0
2006-09-28 00:40:00,0.65611,0.6562,0.65594,0.65594,130699999.0
2006-09-28 00:41:00,0.65591,0.65621,0.65582,0.656,86500000.0
2006-09-28 00:42:00,0.65607,0.65635,0.65607,0.65622,93200000.0
2006-09-28 00:43:00,0.65628,0.65633,0.65614,0.65614,75000000.0
2006-09-28 00:44:00,0.65619,0.65634,0.6561,0.65617,142100001.0
2006-09-28 00:45:00,0.65622,0.65624,0.65584,0.65607,119900000.0
2006-09-28 00:46:00,0.65619,0.65624,0.65585,0.6561,184400000.0
2006-09-28 00:47:00,0.65623,0.65627,0.65601,0.6562,147600001.0
2006-09-28 00:48:00,0.65635,0.65641,0.65622,0.65622,117000000.0
2006-09-28 00:49:00,0.65613,0.65637,0.65601,0.65637,74500000.0
2006-09-28 00:50:00,0.65628,0.65628,0.65603,0.65612,36900000.0
2006-09-28 00:51:00,0.65617,0.65634,0.65608,0.6562,47700000.0
2006-09-28 00:52:00,0.65616,0.65643,0.65598,0.65626,125999998.0
2006-09-28 00:53:00,0.65608,0.65664,0.65608,0.65664,113599998.0
2006-09-28 00:54:00,0.65653,0.65663,0.65623,0.65645,76899999.0
2006-09-28 00:55:00,0.65649,0.65664,0.65611,0.65641,120399999.0
2006-09-28 00:56:00,0.65654,0.65665,0.6562,0.65644,125099999.0
2006-09-28 00:57:00,0.65652,0.6567,0.65626,0.65635,120399998.0
2006-09-28 00:58:00,0.65626,0.65656,0.65626,0.65633,151000001.0
2006-09-28 00:59:00,0.65627,0.65643,0.65618,0.65628,70900000.0
2006-09-28 01:00:00,0.65645,0.65653,0.65607,0.65607,43399999.0
2006-09-28 01:01:00,0.6563,0.65647,0.65619,0.65636,73600000.0
2006-09-28 01:02:00,0.65601,0.65641,0.65601,0.6562,60799999.0
2006-09-28 01:03:00,0.65621,0.65637,0.65621,0.6563,74400000.0
2006-09-28 01:04:00,0.6563,0.65636,0.65597,0.65618,101400000.0
2006-09-28 01:05:00,0.65626,0.65648,0.65626,0.65645,151399999.0
2006-09-28 01:06:00,0.65628,0.65652,0.6562,0.6563,128900000.0
2006-09-28 01:07:00,0.65617,0.6564,0.6561,0.65631,75700000.0
2006-09-28 01:08:00,0.65639,0.65649,0.65614,0.65623,111500001.0
2006-09-28 01:09:00,0.6562,0.65637,0.6561,0.65635,83000000.0
2006-09-28 01:10:00,0.65642,0.65642,0.65592,0.65602,114300000.0
2006-09-28 01:11:00,0.65594,0.65627,0.65594,0.65611,77699999.0
2006-09-28 01:12:00,0.65604,0.65618,0.65592,0.65592,118399999.0
2006-09-28 01:13:00,0.65616,0.65622,0.65588,0.65593,121600001.0
2006-09-28 01:14:00,0.65601,0.65621,0.65588,0.65604,172899999.0
2006-09-28 01:15:00,0.65605,0.65616,0.65592,0.65607,83799998.0
2006-09-28 01:16:00,0.65569,0.65615,0.65568,0.65597,117700002.0
2006-09-28 01:17:00,0.65614,0.65617,0.65601,0.65603,120600001.0
2006-09-28 01:18:00,0.65603,0.6562,0.6558,0.65605,94600000.0
2006-09-28 01:19:00,0.65604,0.65608,0.65575,0.65596,161099998.0
2006-09-28 01:20:00,0.65591,0.65618,0.65568,0.65598,125300000.0
2006-09-28 01:21:00,0.656,0.65601,0.65579,0.65601,128600000.0
2006-09-28 01:22:00,0.65598,0.65615,0.65582,0.65602,99100001.0
2006-09-28 01:23:00,0.65609,0.65619,0.65581,0.65604,101399998.0
2006-09-28 01:24:00,0.65619,0.65619,0.65586,0.65614,113100001.0
2006-09-28 01:25:00,0.65584,0.65617,0.65572,0.65617,65300000.0
2006-09-28 01:26:00,0.65593,0.65614,0.65576,0.65605,100800001.0
2006-09-28 01:27:00,0.65598,0.65612,0.65568,0.65582,102900000.0
2006-09-28 01:28:00,0.65591,0.65622,0.65588,0.65588,129999999.0
2006-09-28 01:29:00,0.65591,0.65606,0.65579,0.6559,154399998.0
2006-09-28 01:30:00,0.65586,0.65602,0.65567,0.65602,77199998.0
2006-09-28 01:31:00,0.65611,0.65611,0.65596,0.65607,69799999.0
2006-09-28 01:32:00,0.65607,0.65619,0.65583,0.65599,143800000.0
2006-09-28 01:33:00,0.65592,0.65614,0.65583,0.65614,92199998.0
2006-09-28 01:34:00,0.65616,0.65616,0.65593,0.65609,124999998.0
2006-09-28 01:35:00,0.65616,0.65616,0.65598,0.65609,103000000.0
2006-09-28 01:36:00,0.65617,0.65619,0.65586,0.65592,111699997.0
2006-09-28 01:37:00,0.65605,0.65615,0.65581,0.65598,80600000.0
2006-09-28 01:38:00,0.65597,0.65611,0.65581,0.6561,92999997.0
2006-09-28 01:39:00,0.65598,0.65617,0.65598,0.65615,182799997.0
2006-09-28 01:40:00,0.65614,0.65621,0.65589,0.65589,115300002.0
2006-09-28 01:41:00,0.65605,0.65617,0.65583,0.65606,119000001.0
2006-09-28 01:42:00,0.65611,0.65611,0.65587,0.65587,69800000.0
2006-09-28 01:43:00,0.65606,0.65608,0.65596,0.656,154699999.0
2006-09-28 01:44:00,0.6559,0.65617,0.65587,0.65609,111100001.0
2006-09-28 01:45:00,0.65602,0.65622,0.656,0.65601,136800000.0
2006-09-28 01:46:00,0.6559,0.65621,0.6558,0.65605,108999999.0
2006-09-28 01:47:00,0.65594,0.65601,0.65579,0.65583,132000001.0
2006-09-28 01:48:00,0.65595,0.65604,0.65562,0.65578,124800000.0
2006-09-28 01:49:00,0.65593,0.65622,0.6558,0.65622,87400000.0
2006-09-28 01:50:00,0.65616,0.6562,0.65579,0.65598,176900000.0
2006-09-28 01:51:00,0.65596,0.6563,0.65595,0.6562,103100001.0
2006-09-28 01:52:00,0.65627,0.65627,0.65592,0.65607,70999999.0
2006-09-28 01:53:00,0.65614,0.65617,0.65583,0.65598,80400000.0
2006-09-28 01:54:00,0.65609,0.65625,0.65596,0.65625,73999999.0
2006-09-28 01:55:00,0.65629,0.65629,0.65589,0.65615,74000001.0
2006-09-28 01:56:00,0.65626,0.65652,0.65593,0.65639,130099999.0
2006-09-28 01:57:00,0.65633,0.65659,0.65623,0.65645,83099999.0
2006-09-28 01:58:00,0.65642,0.65655,0.65633,0.65646,84199999.0
2006-09-28 01:59:00,0.65645,0.6565,0.65626,0.65635,112400001.0
2006-09-28 02:00:00,0.65634,0.65643,0.65614,0.6564,147099998.0
2006-09-28 02:01:00,0.65638,0.65642,0.65632,0.65636,140600000.0
2006-09-28 02:02:00,0.65631,0.65651,0.65614,0.65626,155000000.0
2006-09-28 02:03:00,0.65612,0.65641,0.65612,0.65621,98100000.0
2006-09-28 02:04:00,0.65628,0.65665,0.65626,0.6565,96200000.0
2006-09-28 02:05:00,0.65635,0.65658,0.65622,0.65648,132199998.0
2006-09-28 02:06:00,0.65655,0.65664,0.65619,0.65652,141800000.0
2006-09-28 02:07:00,0.6563,0.65651,0.6562,0.65644,86000000.0
2006-09-28 02:08:00,0.65633,0.65649,0.65614,0.65643,146300002.0
2006-09-28 02:09:00,0.65634,0.65638,0.65618,0.65638,96700000.0
2006-09-28 02:10:00,0.65639,0.65652,0.65621,0.65642,129300002.0
2006-09-28 02:11:00,0.65632,0.65648,0.65622,0.6564,91399999.0
2006-09-28 02:12:00,0.65649,0.65654,0.65634,0.65642,98400002.0
2006-09-28 02:13:00,0.65652,0.65661,0.6564,0.65654,108800001.0
2006-09-28 02:14:00,0.65648,0.65672,0.65639,0.65664,237799999.0
2006-09-28 02:15:00,0.65687,0.65697,0.65656,0.65667,91199999.0
2006-09-28 02:16:00,0.65679,0.65688,0.65661,0.65662,144400001.0
2006-09-28 02:17:00,0.6568,0.65701,0.6567,0.65692,94299999.0
2006-09-28 02:18:00,0.65681,0.65707,0.65665,0.65707,141500001.0
2006-09-28 02:19:00,0.65714,0.65717,0.65683,0.65692,134800000.0
2006-09-28 02:20:00,0.657,0.65717,0.65679,0.65704,142899999.0
2006-09-28 02:21:00,0.65679,0.65741,0.65679,0.6573,174799997.0
2006-09-28 02:22:00,0.65745,0.65754,0.65703,0.65732,200499997.0
2006-09-28 02:23:00,0.65724,0.65743,0.65701,0.65715,147199999.0
2006-09-28 02:24:00,0.657,0.65726,0.65693,0.65726,143399998.0
2006-09-28 02:25:00,0.65753,0.6578,0.65738,0.6578,142199998.0
2006-09-28 02:26:00,0.65794,0.65817,0.65764,0.65775,122400000.0
2006-09-28 02:27:00,0.65733,0.65787,0.65733,0.65774,103100001.0
2006-09-28 02:28:00,0.65773,0.65786,0.65749,0.65751,125500000.0
2006-09-28 02:29:00,0.65771,0.65773,0.65729,0.65738,62000001.0
2006-09-28 02:30:00,0.65745,0.65763,0.65724,0.65754,58300000.0
2006-09-28 02:31:00,0.65739,0.6577,0.65739,0.6577,153000001.0
2006-09-28 02:32:00,0.65763,0.65792,0.65746,0.65773,90199999.0
2006-09-28 02:33:00,0.65789,0.65794,0.65751,0.65762,93799998.0
2006-09-28 02:34:00,0.65761,0.6581,0.65754,0.65786,185100003.0
2006-09-28 02:35:00,0.65773,0.65789,0.65761,0.65787,93300000.0
2006-09-28 02:36:00,0.65777,0.65817,0.6577,0.65813,98600000.0
2006-09-28 02:37:00,0.65826,0.65838,0.65784,0.65812,115200000.0
2006-09-28 02:38:00,0.65801,0.65847,0.65801,0.65818,106700000.0
2006-09-28 02:39:00,0.65813,0.65864,0.65805,0.65839,118700000.0
2006-09-28 02:40:00,0.65846,0.65859,0.65811,0.65841,175900001.0
2006-09-28 02:41:00,0.65823,0.65826,0.65804,0.65804,80500000.0
2006-09-28 02:42:00,0.65813,0.65852,0.65809,0.65833,82900000.0
2006-09-28 02:43:00,0.65815,0.65836,0.65736,0.6582,148200000.0
2006-09-28 02:44:00,0.65803,0.65812,0.65784,0.65807,99199999.0
2006-09-28 02:45:00,0.65808,0.65808,0.65774,0.65793,215100004.0
2006-09-28 02:46:00,0.65792,0.65803,0.65779,0.65779,131800000.0
2006-09-28 02:47:00,0.6579,0.65805,0.6579,0.65796,90100001.0
2006-09-28 02:48:00,0.65816,0.65826,0.65776,0.65786,44300000.0
2006-09-28 02:49:00,0.65807,0.65821,0.65779,0.65795,87400000.0
2006-09-28 02:50:00,0.65801,0.65807,0.65777,0.65777,91100000.0
2006-09-28 02:51:00,0.65781,0.65786,0.65753,0.65772,160300000.0
2006-09-28 02:52:00,0.65788,0.65806,0.6576,0.65763,207600000.0
2006-09-28 02:53:00,0.65797,0.65807,0.65751,0.65795,110100000.0
2006-09-28 02:54:00,0.65773,0.65818,0.65758,0.65795,129499997.0
2006-09-28 02:55:00,0.65798,0.65811,0.65779,0.6579,141800000.0
2006-09-28 02:56:00,0.65806,0.65806,0.65765,0.65786,161800002.0
2006-09-28 02:57:00,0.65783,0.65802,0.6577,0.65791,82200000.0
2006-09-28 02:58:00,0.65781,0.65786,0.65757,0.6578,135599999.0
2006-09-28 02:59:00,0.65789,0.658,0.65757,0.65766,208800000.0
2006-09-28 03:00:00,0.65783,0.65802,0.65764,0.65793,139600000.0
2006-09-28 03:01:00,0.65809,0.65809,0.65759,0.65789,153200001.0
2006-09-28 03:02:00,0.65785,0.658,0.65772,0.65792,210200001.0
2006-09-28 03:03:00,0.65791,0.65808,0.65774,0.65774,109899999.0
2006-09-28 03:04:00,0.65771,0.65816,0.65764,0.65796,182699998.0
2006-09-28 03:05:00,0.65786,0.65803,0.65771,0.65788,131400001.0
2006-09-28 03:06:00,0.65766,0.65803,0.65766,0.65797,90900000.0
2006-09-28 03:07:00,0.65801,0.65801,0.65769,0.65799,122999998.0
2006-09-28 03:08:00,0.65793,0.65805,0.6577,0.65783,219499995.0
2006-09-28 03:09:00,0.65786,0.65799,0.65779,0.65787,101500000.0
2006-09-28 03:10:00,0.65798,0.65802,0.65771,0.65782,183900000.0
2006-09-28 03:11:00,0.65781,0.65803,0.65773,0.65787,155400001.0
2006-09-28 03:12:00,0.65796,0.65802,0.65763,0.65797,167699999.0
2006-09-28 03:13:00,0.65783,0.65806,0.65773,0.65785,112699998.0
2006-09-28 03:14:00,0.65796,0.65804,0.65768,0.65802,97299999.0
2006-09-28 03:15:00,0.65802,0.65804,0.65767,0.65786,103600001.0
2006-09-28 03:16:00,0.65771,0.6579,0.65765,0.65783,125599998.0
2006-09-28 03:17:00,0.65773,0.65797,0.6576,0.6576,188900001.0
2006-09-28 03:18:00,0.65784,0.65805,0.6574,0.65792,143499998.0
2006-09-28 03:19:00,0.65768,0.65801,0.65759,0.65778,168899998.0
2006-09-28 03:20:00,0.65769,0.65807,0.65755,0.65782,223900000.0
2006-09-28 03:21:00,0.65771,0.65791,0.65765,0.65783,64000000.0
2006-09-28 03:22:00,0.65785,0.65787,0.65762,0.65785,94200000.0
2006-09-28 03:23:00,0.65761,0.65786,0.65726,0.65771,147200001.0
2006-09-28 03:24:00,0.65792,0.65796,0.65762,0.65779,155100003.0
2006-09-28 03:25:00,0.65787,0.65797,0.65747,0.65768,111800001.0
2006-09-28 03:26:00,0.65797,0.65814,0.65739,0.65776,131500000.0
2006-09-28 03:27:00,0.65769,0.65784,0.65749,0.65775,68599999.0
2006-09-28 03:28:00,0.65778,0.65778,0.65762,0.65762,139699998.0
2006-09-28 03:29:00,0.65785,0.65799,0.65748,0.65767,113699999.0
2006-09-28 03:30:00,0.65779,0.65779,0.65736,0.65745,174999998.0
2006-09-28 03:31:00,0.65734,0.6578,0.65729,0.65773,101900000.0
2006-09-28 03:32:00,0.65765,0.65779,0.65733,0.65733,137500000.0
2006-09-28 03:33:00,0.65719,0.65754,0.65701,0.65701,109000000.0
2006-09-28 03:34:00,0.65704,0.65741,0.65686,0.65721,61100000.0
2006-09-28 03:35:00,0.65709,0.65758,0.65698,0.6572,169899995.0
2006-09-28 03:36:00,0.65672,0.65723,0.65672,0.6571,142599999.0
2006-09-28 03:37:00,0.65696,0.65709,0.65673,0.65683,120300000.0
2006-09-28 03:38:00,0.65679,0.65695,0.65654,0.65678,81599999.0
2006-09-28 03:39:00,0.65699,0.65699,0.65668,0.65668,120100000.0
2006-09-28 03:40:00,0.65645,0.65682,0.65634,0.65647,187200001.0
2006-09-28 03:41:00,0.65651,0.65682,0.65634,0.65658,122300000.0
2006-09-28 03:42:00,0.6565,0.65665,0.6563,0.65665,200499996.0
2006-09-28 03:43:00,0.65679,0.65679,0.65648,0.65669,119600001.0
2006-09-28 03:44:00,0.65633,0.65686,0.65632,0.65674,95700000.0
2006-09-28 03:45:00,0.65641,0.65665,0.65629,0.65629,52200000.0
2006-09-28 03:46:00,0.65634,0.65684,0.65623,0.65644,138700000.0
2006-09-28 03:47:00,0.65628,0.65653,0.65622,0.65653,89199999.0
2006-09-28 03:48:00,0.65632,0.65671,0.65612,0.65662,191500001.0
2006-09-28 03:49:00,0.6564,0.65676,0.65632,0.65665,198399998.0
2006-09-28 03:50:00,0.65646,0.65664,0.65626,0.6563,141700001.0
2006-09-28 03:51:00,0.65633,0.65662,0.65621,0.65658,186900000.0
2006-09-28 03:52:00,0.65658,0.65661,0.65628,0.6565,128100000.0
2006-09-28 03:53:00,0.65666,0.65669,0.65633,0.65641,125500002.0
2006-09-28 03:54:00,0.65619,0.65656,0.65619,0.65654,150800001.0
2006-09-28 03:55:00,0.65641,0.65664,0.65612,0.6565,177699998.0
2006-09-28 03:56:00,0.65644,0.65658,0.6563,0.65646,136699998.0
2006-09-28 03:57:00,0.6564,0.65648,0.65629,0.65639,115900000.0
2006-09-28 03:58:00,0.6564,0.65657,0.65621,0.6564,166699999.0
2006-09-28 03:59:00,0.65625,0.65648,0.65622,0.6564,146400001.0
2006-09-28 04:00:00,0.65628,0.65648,0.65614,0.65641,97400002.0
2006-09-28 04:01:00,0.65629,0.65647,0.65609,0.65639,100500002.0
2006-09-28 04:02:00,0.65621,0.65628,0.65597,0.65597,134899998.0
2006-09-28 04:03:00,0.65594,0.65616,0.65575,0.65609,172499998.0
2006-09-28 04:04:00,0.65619,0.65619,0.65586,0.656,137600000.0
2006-09-28 04:05:00,0.65599,0.65629,0.65578,0.65597,124400001.0
2006-09-28 04:06:00,0.65598,0.65623,0.65579,0.656,211600002.0
2006-09-28 04:07:00,0.65616,0.65616,0.6557,0.65608,167099999.0
2006-09-28 04:08:00,0.65613,0.65616,0.65577,0.65596,169699997.0
2006-09-28 04:09:00,0.65595,0.6563,0.6559,0.65621,104100000.0
2006-09-28 04:10:00,0.65612,0.65619,0.65591,0.65603,198699999.0
2006-09-28 04:11:00,0.65596,0.65643,0.65582,0.65596,223300001.0
2006-09-28 04:12:00,0.65623,0.65633,0.65591,0.65611,164700001.0
2006-09-28 04:13:00,0.65605,0.65614,0.6559,0.65592,118000001.0
2006-09-28 04:14:00,0.65592,0.6563,0.65592,0.656,132800000.0
2006-09-28 04:15:00,0.65607,0.65623,0.65585,0.65623,147400001.0
2006-09-28 04:16:00,0.6562,0.65623,0.6559,0.65613,174200000.0
2006-09-28 04:17:00,0.6561,0.6562,0.65589,0.65616,124400000.0
2006-09-28 04:18:00,0.6562,0.65628,0.65586,0.65623,149500001.0
2006-09-28 04:19:00,0.65613,0.6564,0.65599,0.65634,108999999.0
2006-09-28 04:20:00,0.65632,0.65632,0.65605,0.65628,97600000.0
2006-09-28 04:21:00,0.65618,0.65638,0.65599,0.65605,261199999.0
2006-09-28 04:22:00,0.65611,0.6563,0.6558,0.65602,205499998.0
2006-09-28 04:23:00,0.65625,0.65625,0.65592,0.656,137299999.0
2006-09-28 04:24:00,0.6561,0.65628,0.65578,0.65595,133399999.0
2006-09-28 04:25:00,0.65611,0.65611,0.65581,0.65584,70899998.0
2006-09-28 04:26:00,0.65595,0.65617,0.65576,0.65593,153499998.0
2006-09-28 04:27:00,0.65605,0.65612,0.6559,0.65612,159199997.0
2006-09-28 04:28:00,0.65616,0.65628,0.65581,0.65598,120499999.0
2006-09-28 04:29:00,0.65591,0.65616,0.65591,0.65611,121300001.0
2006-09-28 04:30:00,0.65605,0.65619,0.65588,0.65596,145600000.0
2006-09-28 04:31:00,0.65606,0.65623,0.656,0.65612,153099999.0
2006-09-28 04:32:00,0.65608,0.65632,0.65592,0.65614,125800001.0
2006-09-28 04:33:00,0.65619,0.65624,0.65581,0.65596,127600000.0
2006-09-28 04:34:00,0.65581,0.65592,0.65565,0.65581,104799999.0
2006-09-28 04:35:00,0.65589,0.656,0.65569,0.656,158300000.0
2006-09-28 04:36:00,0.65601,0.65601,0.65566,0.65583,177400002.0
2006-09-28 04:37:00,0.65579,0.65598,0.65573,0.65583,69600000.0
2006-09-28 04:38:00,0.65604,0.65604,0.65568,0.65595,99800000.0
2006-09-28 04:39:00,0.65599,0.65599,0.65568,0.65587,100300002.0
2006-09-28 04:40:00,0.65573,0.65598,0.65546,0.65598,140100000.0
2006-09-28 04:41:00,0.65575,0.65586,0.65556,0.6557,69000000.0
2006-09-28 04:42:00,0.65568,0.65601,0.6556,0.65592,116199998.0
2006-09-28 04:43:00,0.65583,0.656,0.65574,0.6559,112899999.0
2006-09-28 04:44:00,0.6558,0.65587,0.65556,0.65571,107400002.0
2006-09-28 04:45:00,0.65567,0.65589,0.65564,0.65584,84900000.0
2006-09-28 04:46:00,0.65585,0.65614,0.65574,0.65585,169000000.0
2006-09-28 04:47:00,0.65589,0.65624,0.65585,0.656,195000002.0
2006-09-28 04:48:00,0.65613,0.65613,0.65568,0.65582,172799999.0
2006-09-28 04:49:00,0.65577,0.65591,0.65564,0.65579,160399999.0
2006-09-28 04:50:00,0.65575,0.65594,0.65556,0.65581,131499999.0
2006-09-28 04:51:00,0.65558,0.65582,0.65545,0.65577,61100000.0
2006-09-28 04:52:00,0.65567,0.6557,0.65551,0.65554,104399999.0
2006-09-28 04:53:00,0.65529,0.65559,0.65525,0.65543,90300002.0
2006-09-28 04:54:00,0.65556,0.65563,0.65523,0.65549,154600000.0
2006-09-28 04:55:00,0.65544,0.65554,0.65513,0.65524,118199999.0
2006-09-28 04:56:00,0.65552,0.65569,0.65527,0.65553,135400001.0
2006-09-28 04:57:00,0.65555,0.6556,0.65515,0.65548,85600000.0
2006-09-28 04:58:00,0.6555,0.65553,0.65525,0.65534,157700002.0
2006-09-28 04:59:00,0.65548,0.65564,0.65513,0.65543,186099999.0
2006-09-28 05:00:00,0.65566,0.65566,0.65524,0.65534,120599999.0
2006-09-28 05:01:00,0.65525,0.65552,0.6552,0.65545,116200000.0
2006-09-28 05:02:00,0.65531,0.6555,0.65513,0.65537,116399999.0
2006-09-28 05:03:00,0.65522,0.65546,0.65504,0.6552,197799997.0
2006-09-28 05:04:00,0.6552,0.6553,0.65483,0.65519,228099998.0
2006-09-28 05:05:00,0.65514,0.6553,0.65479,0.65516,241099997.0
2006-09-28 05:06:00,0.65516,0.65526,0.65475,0.65518,160099998.0
2006-09-28 05:07:00,0.65505,0.65524,0.65489,0.6552,107500001.0
2006-09-28 05:08:00,0.65504,0.65517,0.6548,0.65499,125900002.0
2006-09-28 05:09:00,0.65498,0.65516,0.65474,0.65516,136099998.0
2006-09-28 05:10:00,0.65491,0.65517,0.65478,0.655,164800000.0
2006-09-28 05:11:00,0.65502,0.65515,0.65491,0.65515,145100001.0
2006-09-28 05:12:00,0.65509,0.65515,0.65484,0.655,107799998.0
2006-09-28 05:13:00,0.65491,0.65515,0.65481,0.65511,78600000.0
2006-09-28 05:14:00,0.65522,0.65522,0.65491,0.65518,122799999.0
2006-09-28 05:15:00,0.65498,0.65518,0.65486,0.65504,218499999.0
2006-09-28 05:16:00,0.65487,0.65525,0.65487,0.65505,142000001.0
2006-09-28 05:17:00,0.65502,0.65522,0.65497,0.65522,114100000.0
2006-09-28 05:18:00,0.65519,0.65519,0.65483,0.65483,121800002.0
2006-09-28 05:19:00,0.65479,0.6553,0.65476,0.6553,85600001.0
2006-09-28 05:20:00,0.65519,0.65529,0.65494,0.6551,96199999.0
2006-09-28 05:21:00,0.65501,0.65537,0.65501,0.65517,94399999.0
2006-09-28 05:22:00,0.65517,0.65529,0.65495,0.65528,138400001.0
2006-09-28 05:23:00,0.65531,0.65537,0.65501,0.65515,150199999.0
2006-09-28 05:24:00,0.65527,0.65532,0.65503,0.65511,135900000.0
2006-09-28 05:25:00,0.65498,0.65526,0.65498,0.65508,267800003.0
2006-09-28 05:26:00,0.65513,0.65531,0.65496,0.6552,159200002.0
2006-09-28 05:27:00,0.65527,0.65527,0.65498,0.65506,74300000.0
2006-09-28 05:28:00,0.65535,0.65538,0.65479,0.65493,133199999.0
2006-09-28 05:29:00,0.65489,0.65517,0.6547,0.65517,85000000.0
2006-09-28 05:30:00,0.65501,0.65501,0.65456,0.65467,129699998.0
2006-09-28 05:31:00,0.65468,0.65477,0.65444,0.65465,171699998.0
2006-09-28 05:32:00,0.65481,0.65495,0.65459,0.65462,77999999.0
2006-09-28 05:33:00,0.65485,0.65525,0.6546,0.65511,267300001.0
2006-09-28 05:34:00,0.65494,0.65523,0.65488,0.65523,112400000.0
2006-09-28 05:35:00,0.65509,0.65519,0.65477,0.65488,186800000.0
2006-09-28 05:36:00,0.65517,0.65534,0.65504,0.65514,82500000.0
2006-09-28 05:37:00,0.65518,0.65535,0.655,0.65522,159200002.0
2006-09-28 05:38:00,0.65521,0.65539,0.65495,0.65535,122100000.0
2006-09-28 05:39:00,0.65519,0.65551,0.65513,0.65529,129500001.0
2006-09-28 05:40:00,0.65518,0.65529,0.65502,0.65518,103300000.0
2006-09-28 05:41:00,0.65521,0.65527,0.65506,0.65508,75599999.0
2006-09-28 05:42:00,0.65511,0.65522,0.6549,0.65512,200699997.0
2006-09-28 05:43:00,0.65517,0.65532,0.65513,0.65532,97300000.0
2006-09-28 05:44:00,0.65515,0.65532,0.65506,0.65513,151200001.0
2006-09-28 05:45:00,0.65515,0.65531,0.65496,0.65517,136000000.0
2006-09-28 05:46:00,0.65514,0.65524,0.65503,0.65509,171199997.0
2006-09-28 05:47:00,0.6551,0.65525,0.65499,0.65517,112000000.0
2006-09-28 05:48:00,0.65523,0.65534,0.65504,0.65532,206500000.0
2006-09-28 05:49:00,0.65533,0.65533,0.6551,0.65518,121299998.0
2006-09-28 05:50:00,0.65511,0.65534,0.65511,0.65516,112500000.0
2006-09-28 05:51:00,0.65524,0.65536,0.65495,0.65501,113700000.0
2006-09-28 05:52:00,0.655,0.65536,0.6549,0.65528,78000000.0
2006-09-28 05:53:00,0.65533,0.65544,0.65524,0.65524,106899999.0
2006-09-28 05:54:00,0.65511,0.65536,0.655,0.65517,68900000.0
2006-09-28 05:55:00,0.6551,0.65528,0.65493,0.6552,132600002.0
2006-09-28 05:56:00,0.65523,0.65546,0.65509,0.65533,129500000.0
2006-09-28 05:57:00,0.65522,0.65547,0.65511,0.65523,179999999.0
2006-09-28 05:58:00,0.65545,0.65545,0.65506,0.65506,90399997.0
2006-09-28 05:59:00,0.65511,0.65542,0.65509,0.65523,120800000.0
2006-09-28 06:00:00,0.65517,0.65536,0.65503,0.65536,153300000.0
2006-09-28 06:01:00,0.65546,0.65546,0.65499,0.65524,156899999.0
2006-09-28 06:02:00,0.65536,0.65537,0.65499,0.65532,96800000.0
2006-09-28 06:03:00,0.65546,0.65554,0.65506,0.65546,111200000.0
2006-09-28 06:04:00,0.65547,0.6556,0.65528,0.65545,118099999.0
2006-09-28 06:05:00,0.65551,0.65555,0.65513,0.65553,190599998.0
2006-09-28 06:06:00,0.65545,0.65561,0.6551,0.65546,184100000.0
2006-09-28 06:07:00,0.6554,0.65551,0.65524,0.65535,135100000.0
2006-09-28 06:08:00,0.65549,0.65573,0.65522,0.65573,185199999.0
2006-09-28 06:09:00,0.65559,0.65574,0.65524,0.65552,171800003.0
2006-09-28 06:10:00,0.65551,0.65572,0.65524,0.65545,189100001.0
2006-09-28 06:11:00,0.65552,0.6556,0.65519,0.65537,105900001.0
2006-09-28 06:12:00,0.65549,0.65553,0.65516,0.6554,117500000.0
2006-09-28 06:13:00,0.65521,0.65544,0.6551,0.65543,88099999.0
2006-09-28 06:14:00,0.65531,0.65548,0.65518,0.65535,77200000.0
2006-09-28 06:15:00,0.65526,0.65552,0.65517,0.65552,99600000.0
2006-09-28 06:16:00,0.65546,0.65557,0.65526,0.65551,82700000.0
2006-09-28 06:17:00,0.65541,0.65578,0.65526,0.65548,174200001.0
2006-09-28 06:18:00,0.65537,0.6557,0.65528,0.65547,202599999.0
2006-09-28 06:19:00,0.65532,0.65555,0.65524,0.65555,123000000.0
2006-09-28 06:20:00,0.65558,0.65572,0.65535,0.65545,148899999.0
2006-09-28 06:21:00,0.65561,0.65587,0.65559,0.65567,94899999.0
2006-09-28 06:22:00,0.65564,0.65589,0.65555,0.65583,146400000.0
2006-09-28 06:23:00,0.65561,0.6558,0.65518,0.65567,232399997.0
2006-09-28 06:24:00,0.65557,0.65584,0.65534,0.65552,159700001.0
2006-09-28 06:25:00,0.65565,0.6558,0.65557,0.65558,115600000.0
2006-09-28 06:26:00,0.65562,0.65576,0.65553,0.65568,167500000.0
2006-09-28 06:27:00,0.65559,0.65568,0.65534,0.65567,225699999.0
2006-09-28 06:28:00,0.65568,0.65579,0.65553,0.65572,223700000.0
2006-09-28 06:29:00,0.65568,0.65575,0.65544,0.65568,145900002.0
2006-09-28 06:30:00,0.65556,0.65573,0.65539,0.65572,117300000.0
2006-09-28 06:31:00,0.65563,0.65574,0.65536,0.65564,180600001.0
2006-09-28 06:32:00,0.65542,0.65568,0.65522,0.65522,178600000.0
2006-09-28 06:33:00,0.65496,0.65556,0.65496,0.65544,152800000.0
2006-09-28 06:34:00,0.65554,0.65555,0.65528,0.65528,109400000.0
2006-09-28 06:35:00,0.65534,0.65559,0.6552,0.6552,148499999.0
2006-09-28 06:36:00,0.65549,0.65564,0.65529,0.65542,229599999.0
2006-09-28 06:37:00,0.65542,0.65552,0.65497,0.65531,154600003.0
2006-09-28 06:38:00,0.6553,0.65561,0.65506,0.65513,154200001.0
2006-09-28 06:39:00,0.6552,0.65542,0.65506,0.65535,82200000.0
2006-09-28 06:40:00,0.65522,0.65546,0.65508,0.6554,129200001.0
2006-09-28 06:41:00,0.65511,0.6554,0.65497,0.65506,127200000.0
2006-09-28 06:42:00,0.65506,0.65546,0.65506,0.65542,152899999.0
2006-09-28 06:43:00,0.65536,0.65548,0.65514,0.65542,130800000.0
2006-09-28 06:44:00,0.65535,0.65549,0.65526,0.65535,198499999.0
2006-09-28 06:45:00,0.65538,0.65547,0.65535,0.65543,84300000.0
2006-09-28 06:46:00,0.6554,0.65566,0.65523,0.65545,147100002.0
2006-09-28 06:47:00,0.65547,0.65568,0.65526,0.65544,226599997.0
2006-09-28 06:48:00,0.65542,0.65568,0.65531,0.65568,114799999.0
2006-09-28 06:49:00,0.65567,0.65574,0.65539,0.65551,117600000.0
2006-09-28 06:50:00,0.65529,0.65546,0.65527,0.65542,87599999.0
2006-09-28 06:51:00,0.65572,0.65572,0.65524,0.6554,109900000.0
2006-09-28 06:52:00,0.65546,0.6558,0.65521,0.6558,148800001.0
2006-09-28 06:53:00,0.65588,0.65601,0.65548,0.65569,78799999.0
2006-09-28 06:54:00,0.65578,0.65604,0.6556,0.65604,112399999.0
2006-09-28 06:55:00,0.65596,0.65609,0.65563,0.65587,216100000.0
2006-09-28 06:56:00,0.65599,0.65622,0.65583,0.65603,150300000.0
2006-09-28 06:57:00,0.65606,0.65628,0.65573,0.65628,158100002.0
2006-09-28 06:58:00,0.65611,0.65663,0.65587,0.65631,187399999.0
2006-09-28 06:59:00,0.65595,0.65648,0.65595,0.65643,73900000.0
2006-09-28 07:00:00,0.6563,0.65642,0.65578,0.656,128499999.0
2006-09-28 07:01:00,0.65647,0.65647,0.65598,0.65623,97500001.0
2006-09-28 07:02:00,0.65652,0.65669,0.65591,0.65635,182300001.0
2006-09-28 07:03:00,0.65623,0.65641,0.65604,0.65628,65400000.0
2006-09-28 07:04:00,0.65635,0.65656,0.656,0.65656,126700000.0
2006-09-28 07:05:00,0.65627,0.65642,0.65609,0.65635,143200002.0
2006-09-28 07:06:00,0.6563,0.65658,0.65596,0.65643,124500000.0
2006-09-28 07:07:00,0.65624,0.65652,0.65601,0.65644,84300000.0
2006-09-28 07:08:00,0.65635,0.65661,0.65605,0.65608,217900002.0
2006-09-28 07:09:00,0.65597,0.65644,0.6559,0.65602,177900001.0
2006-09-28 07:10:00,0.65622,0.65652,0.65589,0.65592,191199999.0
2006-09-28 07:11:00,0.656,0.65657,0.656,0.65657,110399998.0
2006-09-28 07:12:00,0.65643,0.65643,0.65617,0.65635,59100000.0
2006-09-28 07:13:00,0.65628,0.65646,0.65595,0.65632,222699999.0
2006-09-28 07:14:00,0.6559,0.65643,0.65586,0.65643,154799999.0
2006-09-28 07:15:00,0.65645,0.65645,0.65581,0.65581,109799999.0
2006-09-28 07:16:00,0.65593,0.65617,0.65578,0.65579,111699999.0
2006-09-28 07:17:00,0.65571,0.65631,0.65571,0.65608,65600001.0
2006-09-28 07:18:00,0.65607,0.65631,0.65583,0.6562,159000003.0
2006-09-28 07:19:00,0.65602,0.65615,0.65585,0.65601,111199999.0
2006-09-28 07:20:00,0.65612,0.65634,0.65582,0.65582,87999999.0
2006-09-28 07:21:00,0.65554,0.65611,0.65552,0.656,103000002.0
2006-09-28 07:22:00,0.65585,0.65602,0.65561,0.65597,104099998.0
2006-09-28 07:23:00,0.65581,0.65594,0.65553,0.65592,100500000.0
2006-09-28 07:24:00,0.65576,0.65586,0.65558,0.65585,156600001.0
2006-09-28 07:25:00,0.65574,0.65611,0.6554,0.65611,148600002.0
2006-09-28 07:26:00,0.65615,0.65623,0.65578,0.65609,94099999.0
2006-09-28 07:27:00,0.65615,0.65623,0.65583,0.65622,105200000.0
2006-09-28 07:28:00,0.65605,0.65624,0.65588,0.65589,85799999.0
2006-09-28 07:29:00,0.65581,0.65634,0.65555,0.65613,166500000.0
2006-09-28 07:30:00,0.65586,0.65646,0.65586,0.65618,125100000.0
2006-09-28 07:31:00,0.65622,0.65626,0.65575,0.656,195599998.0
2006-09-28 07:32:00,0.65602,0.6563,0.65579,0.65603,154200002.0
2006-09-28 07:33:00,0.65597,0.65633,0.65593,0.65631,163300002.0
2006-09-28 07:34:00,0.65614,0.65651,0.65572,0.6562,230900001.0
2006-09-28 07:35:00,0.65573,0.65635,0.65569,0.65633,176400001.0
2006-09-28 07:36:00,0.65578,0.6563,0.65578,0.65628,160300000.0
2006-09-28 07:37:00,0.65617,0.65633,0.65579,0.65625,155100003.0
2006-09-28 07:38:00,0.65615,0.65632,0.65582,0.65623,143100000.0
2006-09-28 07:39:00,0.6562,0.65634,0.65575,0.65612,100100000.0
2006-09-28 07:40:00,0.65598,0.65628,0.65582,0.65601,95500000.0
2006-09-28 07:41:00,0.65593,0.65612,0.65574,0.65598,143900002.0
2006-09-28 07:42:00,0.65599,0.65617,0.65584,0.656,72700000.0
2006-09-28 07:43:00,0.65612,0.65618,0.65556,0.6557,253599996.0
2006-09-28 07:44:00,0.65596,0.6563,0.65565,0.6562,146399998.0
2006-09-28 07:45:00,0.65593,0.65623,0.65569,0.65605,203699998.0
2006-09-28 07:46:00,0.65615,0.65624,0.65559,0.65607,146700002.0
2006-09-28 07:47:00,0.65598,0.65611,0.65577,0.65593,101500001.0
2006-09-28 07:48:00,0.65612,0.65616,0.65573,0.656,108900000.0
2006-09-28 07:49:00,0.65587,0.65613,0.65557,0.65601,188000001.0
2006-09-28 07:50:00,0.65613,0.65613,0.65561,0.65577,154299999.0
2006-09-28 07:51:00,0.65594,0.6562,0.65556,0.656,218800000.0
2006-09-28 07:52:00,0.65594,0.65639,0.65582,0.65622,77500001.0
2006-09-28 07:53:00,0.65625,0.65648,0.65586,0.6562,107200000.0
2006-09-28 07:54:00,0.65611,0.65636,0.6557,0.65593,284499999.0
2006-09-28 07:55:00,0.65611,0.65616,0.65566,0.65566,121500000.0
2006-09-28 07:56:00,0.65601,0.65618,0.65575,0.65609,143900000.0
2006-09-28 07:57:00,0.65606,0.6562,0.65563,0.6561,195100002.0
2006-09-28 07:58:00,0.65581,0.65639,0.65569,0.65623,79500001.0
2006-09-28 07:59:00,0.65627,0.65627,0.65572,0.65572,90100001.0
2006-09-28 08:00:00,0.6561,0.65633,0.6556,0.65608,161400000.0
2006-09-28 08:01:00,0.65595,0.65607,0.65562,0.65599,170799999.0
2006-09-28 08:02:00,0.65582,0.6562,0.65567,0.65606,122100000.0
2006-09-28 08:03:00,0.65577,0.65606,0.65553,0.65572,120000000.0
2006-09-28 08:04:00,0.65561,0.65583,0.65536,0.65562,209099999.0
2006-09-28 08:05:00,0.65549,0.65586,0.65543,0.65562,144600000.0
2006-09-28 08:06:00,0.65524,0.65575,0.65522,0.65537,261799998.0
2006-09-28 08:07:00,0.65548,0.65576,0.65532,0.65556,174499998.0
2006-09-28 08:08:00,0.6556,0.65586,0.65542,0.65576,216699999.0
2006-09-28 08:09:00,0.65551,0.65607,0.65542,0.65591,90599999.0
2006-09-28 08:10:00,0.65611,0.65611,0.65552,0.65581,106599999.0
2006-09-28 08:11:00,0.65578,0.65602,0.6556,0.65567,84000000.0
2006-09-28 08:12:00,0.65592,0.65592,0.65561,0.65567,82000000.0
2006-09-28 08:13:00,0.65602,0.65614,0.65566,0.65605,130700001.0
2006-09-28 08:14:00,0.65586,0.65612,0.65565,0.65583,123500000.0
2006-09-28 08:15:00,0.65607,0.65607,0.65548,0.65561,122800002.0
2006-09-28 08:16:00,0.65586,0.6561,0.65564,0.65587,142200001.0
2006-09-28 08:17:00,0.65578,0.65609,0.65564,0.65608,57800000.0
2006-09-28 08:18:00,0.65599,0.65603,0.6555,0.65592,157599998.0
2006-09-28 08:19:00,0.65602,0.65602,0.65567,0.65585,133500001.0
2006-09-28 08:20:00,0.65598,0.65623,0.65569,0.65594,148300002.0
2006-09-28 08:21:00,0.65581,0.65611,0.65579,0.6559,111799999.0
2006-09-28 08:22:00,0.65615,0.65634,0.65601,0.65623,106899999.0
2006-09-28 08:23:00,0.65645,0.65645,0.65586,0.65633,120900001.0
2006-09-28 08:24:00,0.65661,0.65663,0.65608,0.65633,135999999.0
2006-09-28 08:25:00,0.65616,0.65676,0.65595,0.65676,90900000.0
2006-09-28 08:26:00,0.6568,0.65683,0.65624,0.6565,70100000.0
2006-09-28 08:27:00,0.65654,0.65684,0.65634,0.65675,109300000.0
2006-09-28 08:28:00,0.65647,0.65675,0.65647,0.65675,130499997.0
2006-09-28 08:29:00,0.65672,0.65697,0.65653,0.65678,93300000.0
2006-09-28 08:30:00,0.65687,0.65734,0.65658,0.65707,192799998.0
2006-09-28 08:31:00,0.65683,0.65731,0.65672,0.65727,100799999.0
2006-09-28 08:32:00,0.6573,0.65734,0.65691,0.657,118800001.0
2006-09-28 08:33:00,0.65723,0.65723,0.65648,0.65696,197500000.0
2006-09-28 08:34:00,0.65695,0.65698,0.65665,0.65688,155400000.0
2006-09-28 08:35:00,0.65693,0.65715,0.65669,0.65691,94100000.0
2006-09-28 08:36:00,0.65679,0.65711,0.65674,0.65702,135300001.0
2006-09-28 08:37:00,0.657,0.65722,0.65682,0.6572,106899999.0
2006-09-28 08:38:00,0.65717,0.6573,0.65693,0.6572,118899999.0
2006-09-28 08:39:00,0.6569,0.65719,0.65674,0.65717,103600000.0
2006-09-28 08:40:00,0.65724,0.65732,0.65673,0.65688,146700005.0
2006-09-28 08:41:00,0.65703,0.65726,0.65688,0.65695,193499998.0
2006-09-28 08:42:00,0.65713,0.65721,0.6568,0.65699,100000001.0
2006-09-28 08:43:00,0.65685,0.65713,0.65657,0.65676,131400000.0
2006-09-28 08:44:00,0.65702,0.65705,0.65675,0.6569,117800000.0
2006-09-28 08:45:00,0.65694,0.65705,0.65672,0.65682,83400001.0
2006-09-28 08:46:00,0.65688,0.65714,0.65659,0.657,96799999.0
2006-09-28 08:47:00,0.65706,0.65724,0.65689,0.65719,104300001.0
2006-09-28 08:48:00,0.65708,0.65728,0.65698,0.65707,167500002.0
2006-09-28 08:49:00,0.65719,0.65724,0.65687,0.65698,102000000.0
2006-09-28 08:50:00,0.65716,0.65725,0.65655,0.65655,185199999.0
2006-09-28 08:51:00,0.65682,0.65716,0.6567,0.65711,137300000.0
2006-09-28 08:52:00,0.65692,0.65716,0.65671,0.65716,97500000.0
2006-09-28 08:53:00,0.65694,0.6571,0.65679,0.6571,87200000.0
2006-09-28 08:54:00,0.65698,0.65705,0.65659,0.65704,176700001.0
2006-09-28 08:55:00,0.65705,0.65738,0.65672,0.65682,142399999.0
2006-09-28 08:56:00,0.65678,0.65722,0.65666,0.65722,160100000.0
2006-09-28 08:57:00,0.65705,0.65723,0.65694,0.65694,76900000.0
2006-09-28 08:58:00,0.65698,0.65735,0.65674,0.65693,118300000.0
2006-09-28 08:59:00,0.65706,0.65714,0.65687,0.65713,111699999.0
2006-09-28 09:00:00,0.65709,0.65714,0.65674,0.65703,115700002.0
2006-09-28 09:01:00,0.65676,0.65713,0.65668,0.65705,165000000.0
2006-09-28 09:02:00,0.65711,0.65711,0.65686,0.65706,92300000.0
2006-09-28 09:03:00,0.65717,0.65723,0.65678,0.6571,90000000.0
2006-09-28 09:04:00,0.65739,0.65739,0.65687,0.65721,132899999.0
2006-09-28 09:05:00,0.65685,0.65718,0.65665,0.657,117800000.0
2006-09-28 09:06:00,0.65678,0.65713,0.65678,0.65702,74300000.0
2006-09-28 09:07:00,0.65686,0.65701,0.65671,0.65699,155899999.0
2006-09-28 09:08:00,0.65682,0.65709,0.65662,0.65683,218900000.0
2006-09-28 09:09:00,0.65688,0.65706,0.65672,0.65684,146199998.0
2006-09-28 09:10:00,0.65683,0.65709,0.65644,0.65692,167099998.0
2006-09-28 09:11:00,0.6569,0.6571,0.65667,0.65704,126200002.0
2006-09-28 09:12:00,0.65693,0.657,0.65641,0.657,111599999.0
2006-09-28 09:13:00,0.65683,0.65691,0.65647,0.65647,131400000.0
2006-09-28 09:14:00,0.6566,0.65692,0.65637,0.65648,141199999.0
2006-09-28 09:15:00,0.65654,0.65701,0.65654,0.65679,136999998.0
2006-09-28 09:16:00,0.65667,0.65694,0.65651,0.65663,168800000.0
2006-09-28 09:17:00,0.65653,0.6571,0.6565,0.65685,182400001.0
2006-09-28 09:18:00,0.65695,0.65702,0.65652,0.65692,209600000.0
2006-09-28 09:19:00,0.65697,0.65698,0.65659,0.65673,114999998.0
2006-09-28 09:20:00,0.65686,0.65702,0.6566,0.65702,145499999.0
2006-09-28 09:21:00,0.65667,0.65705,0.65664,0.65693,155500000.0
2006-09-28 09:22:00,0.65706,0.65706,0.65653,0.6566,96800002.0
2006-09-28 09:23:00,0.65677,0.65701,0.65634,0.65646,214500000.0
2006-09-28 09:24:00,0.65651,0.65676,0.65614,0.65629,123799999.0
2006-09-28 09:25:00,0.65616,0.65644,0.65599,0.65644,133800002.0
2006-09-28 09:26:00,0.65622,0.65647,0.65603,0.65632,139100000.0
2006-09-28 09:27:00,0.65651,0.65662,0.6563,0.65652,125099999.0
2006-09-28 09:28:00,0.65623,0.65661,0.65617,0.65654,151499999.0
2006-09-28 09:29:00,0.65659,0.65659,0.65613,0.65644,75000000.0
2006-09-28 09:30:00,0.65625,0.65659,0.65608,0.65656,83400000.0
2006-09-28 09:31:00,0.65659,0.65669,0.65618,0.65656,168600004.0
2006-09-28 09:32:00,0.65647,0.65653,0.6562,0.65626,199700003.0
2006-09-28 09:33:00,0.65635,0.65649,0.65572,0.65623,196800001.0
2006-09-28 09:34:00,0.65623,0.65647,0.65581,0.65608,189400000.0
2006-09-28 09:35:00,0.65642,0.65646,0.65595,0.65595,129099999.0
2006-09-28 09:36:00,0.6562,0.65639,0.65608,0.65629,147500002.0
2006-09-28 09:37:00,0.65638,0.65655,0.65599,0.65636,150400001.0
2006-09-28 09:38:00,0.65612,0.65642,0.65598,0.65622,202200002.0
2006-09-28 09:39:00,0.65632,0.65633,0.65584,0.65596,75900000.0
2006-09-28 09:40:00,0.65591,0.65635,0.65582,0.65618,108600002.0
2006-09-28 09:41:00,0.65633,0.65638,0.65584,0.65626,173199999.0
2006-09-28 09:42:00,0.65577,0.65637,0.65577,0.65625,108099997.0
2006-09-28 09:43:00,0.65581,0.65635,0.65578,0.65617,141599999.0
2006-09-28 09:44:00,0.65605,0.65627,0.65587,0.65612,164299998.0
2006-09-28 09:45:00,0.65583,0.65621,0.65571,0.65606,62600000.0
2006-09-28 09:46:00,0.65598,0.65627,0.65586,0.65612,76800000.0
2006-09-28 09:47:00,0.65603,0.65609,0.65581,0.65603,94600001.0
2006-09-28 09:48:00,0.65589,0.65592,0.65539,0.65548,162100000.0
2006-09-28 09:49:00,0.65536,0.65567,0.65521,0.65545,106399999.0
2006-09-28 09:50:00,0.6556,0.65569,0.65511,0.65533,150000002.0
2006-09-28 09:51:00,0.65522,0.65541,0.65506,0.65535,100900001.0
2006-09-28 09:52:00,0.65518,0.65547,0.65506,0.65547,102100000.0
2006-09-28 09:53:00,0.65557,0.65578,0.65525,0.65528,70300000.0
2006-09-28 09:54:00,0.65526,0.65556,0.65517,0.65551,127500001.0
2006-09-28 09:55:00,0.65531,0.65564,0.6549,0.65548,134699999.0
2006-09-28 09:56:00,0.65552,0.65552,0.65507,0.65532,97699999.0
2006-09-28 09:57:00,0.65496,0.65543,0.65492,0.65538,151899999.0
2006-09-28 09:58:00,0.65567,0.65582,0.65522,0.65522,55600000.0
2006-09-28 09:59:00,0.65516,0.65572,0.65509,0.65572,75800000.0
2006-09-28 10:00:00,0.65569,0.65576,0.65538,0.6554,119800000.0
2006-09-28 10:01:00,0.65539,0.65577,0.6552,0.65558,124300000.0
2006-09-28 10:02:00,0.65544,0.65571,0.655,0.6555,123899999.0
2006-09-28 10:03:00,0.65565,0.65565,0.65524,0.6553,165300000.0
2006-09-28 10:04:00,0.65526,0.65557,0.65516,0.65533,101400000.0
2006-09-28 10:05:00,0.65539,0.6557,0.65523,0.65565,174099997.0
2006-09-28 10:06:00,0.6557,0.65586,0.65536,0.6557,187199999.0
2006-09-28 10:07:00,0.65569,0.65585,0.65538,0.65575,161400000.0
2006-09-28 10:08:00,0.65576,0.65604,0.65554,0.65569,123699999.0
2006-09-28 10:09:00,0.65591,0.65611,0.65558,0.65592,255599999.0
2006-09-28 10:10:00,0.6557,0.65598,0.6556,0.65598,135999999.0
2006-09-28 10:11:00,0.65612,0.65617,0.65572,0.65579,106199999.0
2006-09-28 10:12:00,0.65591,0.65591,0.65561,0.65575,154900001.0
2006-09-28 10:13:00,0.65582,0.65599,0.65551,0.65588,186999999.0
2006-09-28 10:14:00,0.65591,0.65625,0.65584,0.65597,135299998.0
2006-09-28 10:15:00,0.65607,0.6562,0.65575,0.65575,126100001.0
2006-09-28 10:16:00,0.65575,0.65629,0.6557,0.65591,287000001.0
2006-09-28 10:17:00,0.65599,0.65615,0.65559,0.656,93400000.0
2006-09-28 10:18:00,0.65584,0.656,0.65562,0.65598,117999999.0
2006-09-28 10:19:00,0.65606,0.65615,0.65558,0.65591,142300000.0
2006-09-28 10:20:00,0.65612,0.65619,0.65577,0.65596,150299997.0
2006-09-28 10:21:00,0.65581,0.65596,0.65553,0.65577,94600001.0
2006-09-28 10:22:00,0.65583,0.65607,0.65551,0.65565,125600000.0
2006-09-28 10:23:00,0.65594,0.65616,0.65554,0.65588,143700000.0
2006-09-28 10:24:00,0.65598,0.65635,0.65568,0.65635,110400001.0
2006-09-28 10:25:00,0.65617,0.65638,0.65564,0.65597,110700000.0
2006-09-28 10:26:00,0.65586,0.65607,0.65535,0.65575,163499999.0
2006-09-28 10:27:00,0.65588,0.65601,0.65525,0.65569,162899999.0
2006-09-28 10:28:00,0.65529,0.65586,0.65523,0.65523,172200000.0
2006-09-28 10:29:00,0.65587,0.65587,0.65536,0.6557,116200000.0
2006-09-28 10:30:00,0.65565,0.65584,0.65531,0.6557,173600002.0
2006-09-28 10:31:00,0.65558,0.65577,0.65511,0.65544,160799998.0
2006-09-28 10:32:00,0.65556,0.65564,0.65515,0.65519,113899999.0
2006-09-28 10:33:00,0.65533,0.65562,0.65512,0.65538,63600000.0
2006-09-28 10:34:00,0.65541,0.65575,0.65533,0.65533,139200002.0
2006-09-28 10:35:00,0.6555,0.65561,0.65513,0.65544,117700000.0
2006-09-28 10:36:00,0.65554,0.65569,0.65518,0.6555,69300000.0
2006-09-28 10:37:00,0.65577,0.65601,0.65535,0.6558,143999999.0
2006-09-28 10:38:00,0.6557,0.65578,0.65515,0.65548,172899999.0
2006-09-28 10:39:00,0.6555,0.65591,0.65525,0.6556,151200002.0
2006-09-28 10:40:00,0.65556,0.65568,0.65527,0.65568,186599999.0
2006-09-28 10:41:00,0.65555,0.65594,0.6555,0.65571,107900001.0
2006-09-28 10:42:00,0.65576,0.65581,0.65549,0.6557,136399999.0
2006-09-28 10:43:00,0.65547,0.65559,0.65533,0.65553,114199999.0
2006-09-28 10:44:00,0.6557,0.6557,0.6552,0.65564,102000000.0
2006-09-28 10:45:00,0.65547,0.65574,0.65531,0.65557,141000000.0
2006-09-28 10:46:00,0.65538,0.65565,0.6551,0.65565,158600003.0
2006-09-28 10:47:00,0.65558,0.6558,0.65534,0.65568,180500001.0
2006-09-28 10:48:00,0.65562,0.6559,0.65538,0.65573,101399997.0
2006-09-28 10:49:00,0.65594,0.65603,0.65547,0.65569,129899998.0
2006-09-28 10:50:00,0.656,0.65608,0.65562,0.65572,89299999.0
2006-09-28 10:51:00,0.65553,0.65621,0.65553,0.65589,136900002.0
2006-09-28 10:52:00,0.65602,0.65624,0.65552,0.65624,161100002.0
2006-09-28 10:53:00,0.65617,0.65617,0.65537,0.65565,107200000.0
2006-09-28 10:54:00,0.65569,0.65593,0.6554,0.65547,150100000.0
2006-09-28 10:55:00,0.65553,0.65604,0.65544,0.65595,144200000.0
2006-09-28 10:56:00,0.65602,0.65602,0.65552,0.6557,94199999.0
2006-09-28 10:57:00,0.65586,0.65595,0.65567,0.65572,89699999.0
2006-09-28 10:58:00,0.65578,0.65599,0.6555,0.6555,209299997.0
2006-09-28 10:59:00,0.6554,0.65584,0.6554,0.65578,123400000.0
2006-09-28 11:00:00,0.65594,0.65598,0.65515,0.65583,204500001.0
2006-09-28 11:01:00,0.65565,0.65608,0.6554,0.65586,229299998.0
2006-09-28 11:02:00,0.65596,0.65604,0.65554,0.65591,155900000.0
2006-09-28 11:03:00,0.65587,0.65605,0.65537,0.65557,236800001.0
2006-09-28 11:04:00,0.656,0.65613,0.6553,0.65581,99299999.0
2006-09-28 11:05:00,0.65571,0.65601,0.65557,0.6558,143500000.0
2006-09-28 11:06:00,0.6558,0.65608,0.65569,0.65581,156200002.0
2006-09-28 11:07:00,0.65594,0.65597,0.65564,0.65575,97500000.0
2006-09-28 11:08:00,0.65565,0.65596,0.65551,0.65592,127100000.0
2006-09-28 11:09:00,0.65602,0.65615,0.6557,0.65594,68500000.0
2006-09-28 11:10:00,0.65605,0.65637,0.65565,0.65614,199000000.0
2006-09-28 11:11:00,0.65628,0.65632,0.65573,0.65625,169100000.0
2006-09-28 11:12:00,0.6561,0.65637,0.65589,0.65627,112800001.0
2006-09-28 11:13:00,0.65588,0.65628,0.65573,0.6559,152599999.0
2006-09-28 11:14:00,0.65586,0.65625,0.65573,0.65625,139199998.0
2006-09-28 11:15:00,0.6561,0.6562,0.65587,0.65605,133899998.0
2006-09-28 11:16:00,0.65598,0.65607,0.65558,0.65589,186500000.0
2006-09-28 11:17:00,0.65594,0.65598,0.6556,0.65587,133300000.0
2006-09-28 11:18:00,0.65606,0.65619,0.65573,0.65606,201100002.0
2006-09-28 11:19:00,0.656,0.6561,0.65552,0.656,172499999.0
2006-09-28 11:20:00,0.65593,0.65605,0.65575,0.65595,119400000.0
2006-09-28 11:21:00,0.65593,0.65606,0.65569,0.65588,81700000.0
2006-09-28 11:22:00,0.65607,0.65613,0.65567,0.65598,163099997.0
2006-09-28 11:23:00,0.65618,0.65618,0.65564,0.65571,143200000.0
2006-09-28 11:24:00,0.65577,0.65609,0.65565,0.65609,164099998.0
2006-09-28 11:25:00,0.65606,0.65617,0.65565,0.65592,152199999.0
2006-09-28 11:26:00,0.65613,0.65616,0.65567,0.65585,177100001.0
2006-09-28 11:27:00,0.65573,0.65619,0.65566,0.65599,112900001.0
2006-09-28 11:28:00,0.65607,0.65615,0.65584,0.65585,163600001.0
2006-09-28 11:29:00,0.65623,0.65623,0.65563,0.6557,164899999.0
2006-09-28 11:30:00,0.65615,0.65624,0.65577,0.65582,85400000.0
2006-09-28 11:31:00,0.65608,0.65615,0.65581,0.65582,145199998.0
2006-09-28 11:32:00,0.65593,0.65613,0.65578,0.65586,91600000.0
2006-09-28 11:33:00,0.65605,0.65613,0.65565,0.65576,120300001.0
2006-09-28 11:34:00,0.65602,0.65617,0.65585,0.656,82000000.0
2006-09-28 11:35:00,0.65609,0.65611,0.65551,0.65555,98000001.0
2006-09-28 11:36:00,0.65569,0.65591,0.65553,0.65568,79299999.0
2006-09-28 11:37:00,0.65586,0.6561,0.65549,0.65608,178200001.0
2006-09-28 11:38:00,0.65619,0.65632,0.6557,0.65605,195500000.0
2006-09-28 11:39:00,0.65598,0.65616,0.65554,0.65591,177500000.0
2006-09-28 11:40:00,0.65609,0.65609,0.65556,0.65586,139300000.0
2006-09-28 11:41:00,0.65569,0.65614,0.65558,0.65614,98599998.0
2006-09-28 11:42:00,0.656,0.65608,0.65579,0.65586,123500001.0
2006-09-28 11:43:00,0.65529,0.65584,0.65523,0.65525,155300000.0
2006-09-28 11:44:00,0.65518,0.65554,0.655,0.65531,119499999.0
2006-09-28 11:45:00,0.65528,0.6556,0.65505,0.65543,133999999.0
2006-09-28 11:46:00,0.65535,0.65561,0.6552,0.65557,70300000.0
2006-09-28 11:47:00,0.6557,0.65576,0.65524,0.65524,79400001.0
2006-09-28 11:48:00,0.65534,0.65548,0.65471,0.655,139499997.0
2006-09-28 11:49:00,0.65509,0.65539,0.65468,0.65491,147599999.0
2006-09-28 11:50:00,0.65498,0.65545,0.65485,0.6554,155200000.0
2006-09-28 11:51:00,0.65529,0.65539,0.65502,0.6552,50500000.0
2006-09-28 11:52:00,0.65516,0.65544,0.65492,0.65521,171700000.0
2006-09-28 11:53:00,0.65549,0.65549,0.65505,0.65517,140799998.0
2006-09-28 11:54:00,0.65523,0.65554,0.65508,0.65554,62900000.0
2006-09-28 11:55:00,0.65555,0.65576,0.65519,0.65541,176099998.0
2006-09-28 11:56:00,0.65532,0.65544,0.6551,0.65529,119500000.0
2006-09-28 11:57:00,0.65532,0.65544,0.65502,0.65532,167100000.0
2006-09-28 11:58:00,0.65541,0.65564,0.65521,0.6556,66900001.0
2006-09-28 11:59:00,0.65544,0.65559,0.65531,0.65541,157799998.0
2006-09-28 12:00:00,0.65521,0.65578,0.65512,0.65575,137900001.0
2006-09-28 12:01:00,0.65564,0.65584,0.65529,0.65552,166900000.0
2006-09-28 12:02:00,0.6555,0.65566,0.65519,0.65556,157400000.0
2006-09-28 12:03:00,0.65554,0.65587,0.65542,0.6556,255700000.0
2006-09-28 12:04:00,0.65567,0.65573,0.65529,0.65572,178200003.0
2006-09-28 12:05:00,0.65548,0.65575,0.65541,0.65575,108400001.0
2006-09-28 12:06:00,0.65568,0.65586,0.65544,0.65569,150200000.0
2006-09-28 12:07:00,0.65573,0.65598,0.65549,0.65568,289299996.0
2006-09-28 12:08:00,0.65577,0.65591,0.65552,0.65576,151600000.0
2006-09-28 12:09:00,0.65568,0.65593,0.65551,0.65592,122400000.0
2006-09-28 12:10:00,0.65581,0.65597,0.65546,0.65587,183799999.0
2006-09-28 12:11:00,0.65571,0.65622,0.65566,0.65611,80300000.0
2006-09-28 12:12:00,0.65581,0.65609,0.65581,0.65605,96400001.0
2006-09-28 12:13:00,0.65576,0.65614,0.65552,0.65584,170299999.0
2006-09-28 12:14:00,0.6559,0.65601,0.65562,0.65573,113900001.0
2006-09-28 12:15:00,0.65549,0.6558,0.65535,0.65547,138200000.0
2006-09-28 12:16:00,0.65571,0.65581,0.65526,0.65567,159400000.0
2006-09-28 12:17:00,0.65567,0.65578,0.65517,0.65534,244000000.0
2006-09-28 12:18:00,0.65577,0.65589,0.65525,0.65569,193800000.0
2006-09-28 12:19:00,0.65579,0.65583,0.65528,0.65543,106600000.0
2006-09-28 12:20:00,0.65557,0.6558,0.65528,0.65531,189800000.0
2006-09-28 12:21:00,0.65533,0.65584,0.65533,0.65577,129500000.0
2006-09-28 12:22:00,0.65581,0.65581,0.65514,0.65567,139100000.0
2006-09-28 12:23:00,0.65561,0.65569,0.65517,0.65569,150899999.0
2006-09-28 12:24:00,0.65559,0.65575,0.6554,0.65575,61300000.0
2006-09-28 12:25:00,0.65548,0.65562,0.65524,0.65562,122399999.0
2006-09-28 12:26:00,0.6556,0.65561,0.65533,0.65546,179599998.0
2006-09-28 12:27:00,0.65533,0.65567,0.6553,0.65556,115399999.0
2006-09-28 12:28:00,0.65562,0.65572,0.65539,0.65554,158700001.0
2006-09-28 12:29:00,0.65554,0.65561,0.65498,0.65535,117900001.0
2006-09-28 12:30:00,0.65561,0.65561,0.65511,0.65533,88200000.0
2006-09-28 12:31:00,0.6554,0.65551,0.6551,0.6554,172599997.0
2006-09-28 12:32:00,0.65532,0.65561,0.65511,0.65553,163899998.0
2006-09-28 12:33:00,0.65556,0.65564,0.65533,0.65537,95800000.0
2006-09-28 12:34:00,0.65549,0.65575,0.65511,0.65517,198999999.0
2006-09-28 12:35:00,0.65519,0.65573,0.65519,0.65542,91900000.0
2006-09-28 12:36:00,0.65546,0.65573,0.65534,0.65554,127100000.0
2006-09-28 12:37:00,0.65529,0.65561,0.65529,0.65561,141100000.0
2006-09-28 12:38:00,0.65547,0.65604,0.65541,0.65586,157999997.0
2006-09-28 12:39:00,0.65588,0.65596,0.6556,0.6558,90300000.0
2006-09-28 12:40:00,0.65556,0.65594,0.65528,0.65594,200500002.0
2006-09-28 12:41:00,0.65581,0.6561,0.65563,0.65591,85400000.0
2006-09-28 12:42:00,0.65574,0.65597,0.65565,0.65567,141799999.0
2006-09-28 12:43:00,0.65566,0.65616,0.65557,0.65564,115899999.0
2006-09-28 12:44:00,0.656,0.65614,0.65551,0.65556,114399999.0
2006-09-28 12:45:00,0.6554,0.65577,0.65515,0.65572,172400000.0
2006-09-28 12:46:00,0.65578,0.65583,0.65556,0.65567,47000000.0
2006-09-28 12:47:00,0.65564,0.65574,0.65521,0.65555,102899999.0
2006-09-28 12:48:00,0.6554,0.65556,0.65508,0.65545,116999998.0
2006-09-28 12:49:00,0.65552,0.65557,0.65528,0.65555,65200000.0
2006-09-28 12:50:00,0.65558,0.6558,0.65523,0.65537,179800000.0
2006-09-28 12:51:00,0.65533,0.65564,0.65518,0.65524,150200000.0
2006-09-28 12:52:00,0.65534,0.65557,0.65506,0.65548,192199996.0
2006-09-28 12:53:00,0.65565,0.65583,0.65548,0.65574,148499999.0
2006-09-28 12:54:00,0.65561,0.65579,0.65533,0.65567,61900000.0
2006-09-28 12:55:00,0.65574,0.65588,0.65537,0.65555,196300001.0
2006-09-28 12:56:00,0.65548,0.65583,0.6554,0.65571,154299997.0
2006-09-28 12:57:00,0.65575,0.65578,0.65541,0.6556,124299999.0
2006-09-28 12:58:00,0.65556,0.65575,0.65526,0.65526,233800002.0
2006-09-28 12:59:00,0.65605,0.65609,0.65548,0.65576,85400000.0
2006-09-28 13:00:00,0.65565,0.65595,0.65552,0.65552,72800000.0
2006-09-28 13:01:00,0.65587,0.65611,0.65587,0.65601,161199999.0
2006-09-28 13:02:00,0.65584,0.65616,0.65568,0.65595,234799999.0
2006-09-28 13:03:00,0.65604,0.65605,0.65555,0.65555,78300000.0
2006-09-28 13:04:00,0.65571,0.65595,0.65555,0.6558,84100000.0
2006-09-28 13:05:00,0.65578,0.65607,0.6556,0.65597,127300002.0
2006-09-28 13:06:00,0.65599,0.6562,0.65553,0.65564,162299998.0
2006-09-28 13:07:00,0.65601,0.65601,0.65554,0.65584,87500000.0
2006-09-28 13:08:00,0.65558,0.656,0.65538,0.65541,233200002.0
2006-09-28 13:09:00,0.65564,0.65616,0.65558,0.65586,102300002.0
2006-09-28 13:10:00,0.6557,0.65592,0.65559,0.65591,88400000.0
2006-09-28 13:11:00,0.65575,0.65608,0.65574,0.65597,102999999.0
2006-09-28 13:12:00,0.65599,0.65605,0.6557,0.65598,78300000.0
2006-09-28 13:13:00,0.65605,0.65609,0.65582,0.65595,141999998.0
2006-09-28 13:14:00,0.65585,0.65616,0.65554,0.65554,194099996.0
2006-09-28 13:15:00,0.65608,0.65611,0.65554,0.65582,107000000.0
2006-09-28 13:16:00,0.65571,0.65603,0.65547,0.65589,87800000.0
2006-09-28 13:17:00,0.65549,0.65586,0.65549,0.65565,114600001.0
2006-09-28 13:18:00,0.65588,0.65606,0.65552,0.65565,154700000.0
2006-09-28 13:19:00,0.65599,0.65601,0.65541,0.65543,68000000.0
2006-09-28 13:20:00,0.65579,0.65606,0.65546,0.65546,251600002.0
2006-09-28 13:21:00,0.65541,0.65594,0.65541,0.65548,132499997.0
2006-09-28 13:22:00,0.65541,0.65602,0.65541,0.65598,83700000.0
2006-09-28 13:23:00,0.65597,0.656,0.65538,0.65587,268199998.0
2006-09-28 13:24:00,0.65588,0.6561,0.65553,0.65558,152600000.0
2006-09-28 13:25:00,0.65582,0.65589,0.65542,0.65572,148699998.0
2006-09-28 13:26:00,0.65599,0.65599,0.65539,0.6558,83200000.0
2006-09-28 13:27:00,0.65572,0.65589,0.65553,0.65574,157599999.0
2006-09-28 13:28:00,0.65584,0.65587,0.65541,0.65541,139299999.0
2006-09-28 13:29:00,0.65571,0.65608,0.65548,0.65606,168099997.0
2006-09-28 13:30:00,0.65594,0.65608,0.65533,0.65578,141700001.0
2006-09-28 13:31:00,0.65585,0.65589,0.65549,0.65557,85000000.0
2006-09-28 13:32:00,0.65559,0.6558,0.65529,0.65562,112000000.0
2006-09-28 13:33:00,0.65535,0.65578,0.65526,0.65574,180400000.0
2006-09-28 13:34:00,0.65547,0.65566,0.65547,0.65557,145800001.0
2006-09-28 13:35:00,0.65563,0.65571,0.65536,0.65536,132300000.0
2006-09-28 13:36:00,0.65548,0.65594,0.65548,0.65555,158899998.0
2006-09-28 13:37:00,0.65564,0.65607,0.65563,0.65587,155599998.0
2006-09-28 13:38:00,0.65597,0.65598,0.65559,0.65583,93000000.0
2006-09-28 13:39:00,0.65592,0.65599,0.65546,0.65559,133600001.0
2006-09-28 13:40:00,0.65587,0.65589,0.65555,0.65579,117600000.0
2006-09-28 13:41:00,0.65566,0.65583,0.65519,0.65544,166500000.0
2006-09-28 13:42:00,0.65563,0.65578,0.65533,0.65551,104500000.0
2006-09-28 13:43:00,0.65559,0.6556,0.65514,0.65535,79500001.0
2006-09-28 13:44:00,0.65558,0.6556,0.65507,0.65533,163699998.0
2006-09-28 13:45:00,0.65543,0.65554,0.65504,0.65551,171199998.0
2006-09-28 13:46:00,0.65538,0.65548,0.65514,0.65542,81200000.0
2006-09-28 13:47:00,0.65545,0.65548,0.65499,0.65542,99600001.0
2006-09-28 13:48:00,0.65511,0.65545,0.65504,0.65533,82999999.0
2006-09-28 13:49:00,0.65539,0.65561,0.65508,0.65553,109200002.0
2006-09-28 13:50:00,0.65545,0.65551,0.65515,0.65529,122399999.0
2006-09-28 13:51:00,0.6554,0.65561,0.65514,0.65551,156100000.0
2006-09-28 13:52:00,0.65555,0.65565,0.65515,0.65528,169700002.0
2006-09-28 13:53:00,0.65528,0.65552,0.65493,0.65514,163699999.0
2006-09-28 13:54:00,0.6554,0.65551,0.6551,0.65551,190099998.0
2006-09-28 13:55:00,0.65555,0.65563,0.65519,0.65538,110699999.0
2006-09-28 13:56:00,0.65513,0.65562,0.6549,0.65548,78399999.0
2006-09-28 13:57:00,0.65542,0.65568,0.65506,0.65515,132300001.0
2006-09-28 13:58:00,0.65511,0.65601,0.65504,0.65584,109899999.0
2006-09-28 13:59:00,0.6557,0.65599,0.65566,0.65578,111300000.0
2006-09-28 14:00:00,0.65565,0.65602,0.65553,0.65593,133099999.0
2006-09-28 14:01:00,0.65593,0.65606,0.65564,0.65585,149999999.0
2006-09-28 14:02:00,0.65609,0.65619,0.65567,0.656,145299997.0
2006-09-28 14:03:00,0.65583,0.65606,0.6556,0.6558,187700000.0
2006-09-28 14:04:00,0.65561,0.65589,0.65552,0.65589,130199998.0
2006-09-28 14:05:00,0.65556,0.65596,0.65533,0.65565,117200000.0
2006-09-28 14:06:00,0.65582,0.65582,0.65529,0.65544,176800002.0
2006-09-28 14:07:00,0.6556,0.65574,0.65514,0.65526,107100000.0
2006-09-28 14:08:00,0.6552,0.65569,0.65512,0.65569,80299999.0
2006-09-28 14:09:00,0.65557,0.65579,0.65518,0.65564,168000000.0
2006-09-28 14:10:00,0.65567,0.65579,0.65513,0.65557,123200001.0
2006-09-28 14:11:00,0.65536,0.65554,0.6551,0.6555,74799999.0
2006-09-28 14:12:00,0.6557,0.65582,0.65512,0.6553,107400000.0
2006-09-28 14:13:00,0.65549,0.65565,0.6554,0.65559,111299999.0
2006-09-28 14:14:00,0.65559,0.65574,0.65516,0.65532,164000001.0
2006-09-28 14:15:00,0.65552,0.65566,0.65531,0.65558,76299999.0
2006-09-28 14:16:00,0.65573,0.65578,0.65519,0.65546,165999999.0
2006-09-28 14:17:00,0.65541,0.65564,0.65533,0.65551,107100001.0
2006-09-28 14:18:00,0.65553,0.65564,0.65525,0.65545,164600000.0
2006-09-28 14:19:00,0.65518,0.65563,0.65507,0.65531,184900001.0
2006-09-28 14:20:00,0.65526,0.65572,0.65497,0.6556,197199998.0
2006-09-28 14:21:00,0.65577,0.65577,0.65507,0.65518,79000001.0
2006-09-28 14:22:00,0.65522,0.65556,0.65514,0.65544,92100000.0
2006-09-28 14:23:00,0.65552,0.65565,0.65533,0.65542,76500000.0
2006-09-28 14:24:00,0.6557,0.6557,0.65519,0.65543,93799999.0
2006-09-28 14:25:00,0.65558,0.65566,0.65504,0.65548,108900001.0
2006-09-28 14:26:00,0.65521,0.65572,0.65517,0.65519,116000000.0
2006-09-28 14:27:00,0.65574,0.6559,0.65514,0.65514,137600000.0
2006-09-28 14:28:00,0.65532,0.65559,0.65532,0.65539,119700000.0
2006-09-28 14:29:00,0.65564,0.65564,0.65524,0.65536,153600001.0
2006-09-28 14:30:00,0.65533,0.65562,0.6551,0.65535,134900001.0
2006-09-28 14:31:00,0.65537,0.65545,0.65496,0.65513,175800003.0
2006-09-28 14:32:00,0.65532,0.65558,0.65495,0.65518,224000001.0
2006-09-28 14:33:00,0.655,0.65535,0.65476,0.65494,100500001.0
2006-09-28 14:34:00,0.65482,0.65502,0.65413,0.65473,143800000.0
2006-09-28 14:35:00,0.65454,0.65482,0.65433,0.65458,209900001.0
2006-09-28 14:36:00,0.65464,0.65472,0.65427,0.65443,99400000.0
2006-09-28 14:37:00,0.65435,0.65463,0.65424,0.65456,119599999.0
2006-09-28 14:38:00,0.65439,0.65483,0.65425,0.65464,82600000.0
2006-09-28 14:39:00,0.6549,0.65503,0.65448,0.6548,191099998.0
2006-09-28 14:40:00,0.65465,0.65491,0.65454,0.65481,87400000.0
2006-09-28 14:41:00,0.65463,0.65479,0.65439,0.65479,181899999.0
2006-09-28 14:42:00,0.6544,0.65504,0.6544,0.65475,139000001.0
2006-09-28 14:43:00,0.65479,0.65493,0.65454,0.65469,164200000.0
2006-09-28 14:44:00,0.6544,0.65468,0.65413,0.65464,87999999.0
2006-09-28 14:45:00,0.65468,0.65479,0.65444,0.65477,135699998.0
2006-09-28 14:46:00,0.65463,0.6548,0.65449,0.65465,85200000.0
2006-09-28 14:47:00,0.65451,0.6547,0.6543,0.6547,148299999.0
2006-09-28 14:48:00,0.65479,0.65483,0.65423,0.65459,126700001.0
2006-09-28 14:49:00,0.65451,0.65477,0.65417,0.65453,137899999.0
2006-09-28 14:50:00,0.65419,0.65453,0.65399,0.65422,124399998.0
2006-09-28 14:51:00,0.6542,0.6544,0.65383,0.65415,69000000.0
2006-09-28 14:52:00,0.65419,0.65429,0.6539,0.65403,167400002.0
2006-09-28 14:53:00,0.65381,0.65415,0.65355,0.65405,142500000.0
2006-09-28 14:54:00,0.65425,0.65438,0.65367,0.65414,73700000.0
2006-09-28 14:55:00,0.65398,0.6545,0.6539,0.65442,104299999.0
2006-09-28 14:56:00,0.6542,0.65452,0.65398,0.65436,62900001.0
2006-09-28 14:57:00,0.65462,0.65463,0.65413,0.65425,107599999.0
2006-09-28 14:58:00,0.65442,0.65458,0.654,0.654,83699999.0
2006-09-28 14:59:00,0.65449,0.65449,0.6541,0.65437,160000001.0
2006-09-28 15:00:00,0.65448,0.65535,0.65437,0.65487,216800003.0
2006-09-28 15:01:00,0.6552,0.65539,0.65478,0.65478,109799999.0
2006-09-28 15:02:00,0.65469,0.6549,0.65451,0.65475,100300000.0
2006-09-28 15:03:00,0.65471,0.65507,0.65436,0.65473,152100001.0
2006-09-28 15:04:00,0.65465,0.65495,0.65442,0.65465,161199998.0
2006-09-28 15:05:00,0.65472,0.65485,0.65424,0.6545,159100000.0
2006-09-28 15:06:00,0.65448,0.65503,0.65417,0.65453,187699999.0
2006-09-28 15:07:00,0.65466,0.65487,0.65464,0.65474,82200000.0
2006-09-28 15:08:00,0.65472,0.65478,0.65427,0.65427,157400002.0
2006-09-28 15:09:00,0.65454,0.6548,0.6545,0.65472,122199999.0
2006-09-28 15:10:00,0.65455,0.65488,0.65439,0.65446,88699999.0
2006-09-28 15:11:00,0.6545,0.6547,0.65442,0.6547,119599997.0
2006-09-28 15:12:00,0.65475,0.65492,0.65435,0.65487,218500001.0
2006-09-28 15:13:00,0.65489,0.65502,0.65452,0.65474,78899999.0
2006-09-28 15:14:00,0.65496,0.65498,0.6546,0.65493,102100001.0
2006-09-28 15:15:00,0.65509,0.65509,0.65461,0.65488,129400000.0
2006-09-28 15:16:00,0.65467,0.65506,0.65461,0.65483,168899997.0
2006-09-28 15:17:00,0.65453,0.65481,0.65442,0.65477,135200001.0
2006-09-28 15:18:00,0.65492,0.65499,0.65454,0.65465,132900000.0
2006-09-28 15:19:00,0.65435,0.65494,0.6542,0.6542,180600000.0
2006-09-28 15:20:00,0.65412,0.65484,0.65412,0.65444,166900000.0
2006-09-28 15:21:00,0.6544,0.6548,0.65423,0.65451,195399999.0
2006-09-28 15:22:00,0.65461,0.65498,0.65444,0.65444,148299998.0
2006-09-28 15:23:00,0.65439,0.65495,0.65439,0.65487,206099998.0
2006-09-28 15:24:00,0.65488,0.65498,0.65433,0.6546,190000000.0
2006-09-28 15:25:00,0.65456,0.65483,0.65427,0.65435,293700000.0
2006-09-28 15:26:00,0.65437,0.65481,0.65431,0.6547,127900001.0
2006-09-28 15:27:00,0.65468,0.6549,0.65446,0.6549,210000000.0
2006-09-28 15:28:00,0.65487,0.65498,0.65441,0.65449,103499999.0
2006-09-28 15:29:00,0.65446,0.65498,0.65436,0.65487,134699998.0
2006-09-28 15:30:00,0.65478,0.65488,0.65448,0.65448,129300004.0
2006-09-28 15:31:00,0.65465,0.65499,0.65465,0.65482,197400001.0
2006-09-28 15:32:00,0.65472,0.65484,0.65459,0.65462,77299999.0
2006-09-28 15:33:00,0.65455,0.65474,0.65441,0.65448,151400001.0
2006-09-28 15:34:00,0.65425,0.65487,0.65418,0.6547,108299998.0
2006-09-28 15:35:00,0.65434,0.65482,0.65428,0.65482,113600001.0
2006-09-28 15:36:00,0.65478,0.65489,0.65428,0.65489,121900001.0
2006-09-28 15:37:00,0.65469,0.65475,0.65451,0.65463,101099999.0
2006-09-28 15:38:00,0.65459,0.65459,0.65408,0.65408,51700000.0
2006-09-28 15:39:00,0.6542,0.65461,0.6542,0.65457,121700001.0
2006-09-28 15:40:00,0.6547,0.65476,0.65447,0.65471,120200001.0
2006-09-28 15:41:00,0.6545,0.65471,0.65437,0.6545,170900002.0
2006-09-28 15:42:00,0.65463,0.65482,0.65443,0.65477,119100000.0
2006-09-28 15:43:00,0.65464,0.6547,0.65427,0.6547,72400000.0
2006-09-28 15:44:00,0.65469,0.65473,0.65417,0.65417,76999999.0
2006-09-28 15:45:00,0.65478,0.65479,0.65447,0.65461,74099999.0
2006-09-28 15:46:00,0.65483,0.65522,0.65444,0.65447,111399999.0
2006-09-28 15:47:00,0.65438,0.65504,0.65438,0.65482,129999999.0
2006-09-28 15:48:00,0.65471,0.65504,0.65467,0.65504,126600001.0
2006-09-28 15:49:00,0.65485,0.65517,0.6546,0.65465,166199999.0
2006-09-28 15:50:00,0.65492,0.65507,0.65483,0.65507,108400001.0
2006-09-28 15:51:00,0.65493,0.65525,0.65485,0.65504,74200000.0
2006-09-28 15:52:00,0.65551,0.65551,0.65468,0.65481,112900000.0
2006-09-28 15:53:00,0.65498,0.65511,0.65468,0.65493,142199999.0
2006-09-28 15:54:00,0.65522,0.65528,0.65488,0.65499,142799997.0
2006-09-28 15:55:00,0.6552,0.65535,0.65487,0.65518,142599999.0
2006-09-28 15:56:00,0.65521,0.65521,0.65479,0.6549,195799999.0
2006-09-28 15:57:00,0.65496,0.6551,0.6547,0.65505,126699999.0
2006-09-28 15:58:00,0.65506,0.65517,0.65485,0.65501,155000000.0
2006-09-28 15:59:00,0.6551,0.65523,0.65489,0.65522,166899998.0
2006-09-28 16:00:00,0.65509,0.65524,0.65481,0.65496,104300001.0
2006-09-28 16:01:00,0.65518,0.65531,0.65493,0.65524,66399999.0
2006-09-28 16:02:00,0.65537,0.65544,0.655,0.6552,59299999.0
2006-09-28 16:03:00,0.65491,0.65549,0.65485,0.65515,187500000.0
2006-09-28 16:04:00,0.65477,0.65507,0.65475,0.65498,108500001.0
2006-09-28 16:05:00,0.65562,0.65562,0.65502,0.65526,107499999.0
2006-09-28 16:06:00,0.6554,0.65632,0.65502,0.6562,141499998.0
2006-09-28 16:07:00,0.65639,0.65649,0.65595,0.65627,100300000.0
2006-09-28 16:08:00,0.65636,0.65647,0.65598,0.65633,223099999.0
2006-09-28 16:09:00,0.65641,0.65658,0.6562,0.65641,91700000.0
2006-09-28 16:10:00,0.65662,0.65662,0.65596,0.65626,125600000.0
2006-09-28 16:11:00,0.6562,0.65637,0.65585,0.65623,103600000.0
2006-09-28 16:12:00,0.65619,0.65624,0.65586,0.65612,125300000.0
2006-09-28 16:13:00,0.65577,0.65598,0.65554,0.6559,153199999.0
2006-09-28 16:14:00,0.65584,0.65605,0.65571,0.65582,69400000.0
2006-09-28 16:15:00,0.65594,0.65596,0.65551,0.6558,170099999.0
2006-09-28 16:16:00,0.65619,0.65619,0.65557,0.65562,137800002.0
2006-09-28 16:17:00,0.65582,0.65599,0.65549,0.65583,95799999.0
2006-09-28 16:18:00,0.65562,0.6559,0.65554,0.65554,99699998.0
2006-09-28 16:19:00,0.65551,0.65605,0.65551,0.65583,206500000.0
2006-09-28 16:20:00,0.65597,0.65609,0.65549,0.65558,152300003.0
2006-09-28 16:21:00,0.65579,0.65601,0.65518,0.65587,124100000.0
2006-09-28 16:22:00,0.65585,0.65615,0.65548,0.65563,203899999.0
2006-09-28 16:23:00,0.65581,0.65584,0.65528,0.65565,140999999.0
2006-09-28 16:24:00,0.65532,0.65573,0.65492,0.65508,64800000.0
2006-09-28 16:25:00,0.6553,0.65569,0.65505,0.65545,222299997.0
2006-09-28 16:26:00,0.65516,0.65557,0.65495,0.65514,64200000.0
2006-09-28 16:27:00,0.65515,0.65537,0.65512,0.65537,121500001.0
2006-09-28 16:28:00,0.65506,0.6555,0.655,0.6555,111700000.0
2006-09-28 16:29:00,0.65515,0.65556,0.65498,0.6554,145499999.0
2006-09-28 16:30:00,0.65565,0.65575,0.65538,0.65569,102600000.0
2006-09-28 16:31:00,0.65588,0.65612,0.65555,0.6558,148900001.0
2006-09-28 16:32:00,0.65578,0.65607,0.65548,0.65604,186300000.0
2006-09-28 16:33:00,0.65621,0.65626,0.65557,0.6559,194400000.0
2006-09-28 16:34:00,0.65568,0.65617,0.65568,0.656,210099999.0
2006-09-28 16:35:00,0.65615,0.65618,0.65563,0.65586,121699999.0
2006-09-28 16:36:00,0.65584,0.65607,0.65561,0.65595,105400001.0
2006-09-28 16:37:00,0.65592,0.65607,0.65561,0.65561,109200000.0
2006-09-28 16:38:00,0.65566,0.65599,0.6553,0.65547,130299998.0
2006-09-28 16:39:00,0.6555,0.65592,0.6555,0.65578,95399999.0
2006-09-28 16:40:00,0.65581,0.65612,0.65565,0.65599,75200000.0
2006-09-28 16:41:00,0.65581,0.65596,0.65557,0.65557,131400001.0
2006-09-28 16:42:00,0.65542,0.65609,0.65536,0.65608,131500000.0
2006-09-28 16:43:00,0.65609,0.6562,0.65571,0.65583,119599998.0
2006-09-28 16:44:00,0.65579,0.65599,0.65542,0.65542,142399998.0
2006-09-28 16:45:00,0.65533,0.65578,0.65516,0.65548,143500000.0
2006-09-28 16:46:00,0.65567,0.65571,0.65524,0.65532,142399999.0
2006-09-28 16:47:00,0.65548,0.65562,0.65513,0.65536,163900000.0
2006-09-28 16:48:00,0.65536,0.65581,0.65509,0.6553,157500000.0
2006-09-28 16:49:00,0.65575,0.65594,0.65551,0.65568,75300001.0
2006-09-28 16:50:00,0.65604,0.65607,0.65555,0.65571,103000000.0
2006-09-28 16:51:00,0.65594,0.65594,0.65553,0.65561,158800000.0
2006-09-28 16:52:00,0.65554,0.65589,0.6553,0.65573,134700000.0
2006-09-28 16:53:00,0.65574,0.65574,0.65527,0.65556,126999998.0
2006-09-28 16:54:00,0.65565,0.65579,0.65511,0.65543,184199999.0
2006-09-28 16:55:00,0.65553,0.65584,0.65514,0.65583,142699998.0
2006-09-28 16:56:00,0.65562,0.65581,0.65551,0.65555,105000000.0
2006-09-28 16:57:00,0.65552,0.65612,0.6555,0.65612,115699999.0
2006-09-28 16:58:00,0.65574,0.65624,0.65566,0.6562,151500001.0
2006-09-28 16:59:00,0.65595,0.65612,0.65566,0.65597,158800000.0
2006-09-28 17:00:00,0.65588,0.65609,0.65568,0.65609,117400000.0
2006-09-28 17:01:00,0.65609,0.65614,0.65568,0.65568,192700002.0
2006-09-28 17:02:00,0.65578,0.65601,0.65578,0.65601,109900002.0
2006-09-28 17:03:00,0.65605,0.65641,0.65559,0.65612,105700000.0
2006-09-28 17:04:00,0.65604,0.65641,0.65564,0.65641,92600000.0
2006-09-28 17:05:00,0.65633,0.65633,0.65586,0.65616,63000000.0
2006-09-28 17:06:00,0.6563,0.65648,0.65585,0.65641,143899998.0
2006-09-28 17:07:00,0.65623,0.65647,0.65602,0.65628,176100000.0
2006-09-28 17:08:00,0.65616,0.65645,0.65601,0.65618,79800000.0
2006-09-28 17:09:00,0.65608,0.65621,0.65599,0.65601,124500000.0
2006-09-28 17:10:00,0.65589,0.65605,0.65575,0.65588,146800000.0
2006-09-28 17:11:00,0.65561,0.65613,0.65561,0.65611,91600000.0
2006-09-28 17:12:00,0.65618,0.65618,0.65561,0.65578,223300002.0
2006-09-28 17:13:00,0.65542,0.6559,0.65534,0.65561,150500001.0
2006-09-28 17:14:00,0.65539,0.65568,0.65539,0.65553,118399998.0
2006-09-28 17:15:00,0.65569,0.65595,0.65552,0.65565,163499997.0
2006-09-28 17:16:00,0.65596,0.65598,0.65558,0.65558,157500002.0
2006-09-28 17:17:00,0.65592,0.65606,0.65526,0.65585,191300002.0
2006-09-28 17:18:00,0.65579,0.65596,0.65545,0.65587,177699998.0
2006-09-28 17:19:00,0.65614,0.65625,0.65575,0.65599,138600000.0
2006-09-28 17:20:00,0.65621,0.65642,0.65563,0.656,167999999.0
2006-09-28 17:21:00,0.65628,0.65638,0.65578,0.65618,78100000.0
2006-09-28 17:22:00,0.65602,0.65637,0.65588,0.65637,119099998.0
2006-09-28 17:23:00,0.65628,0.65648,0.65607,0.65628,101000001.0
2006-09-28 17:24:00,0.6564,0.65645,0.6559,0.6563,130600000.0
2006-09-28 17:25:00,0.65637,0.65642,0.65599,0.65599,133400000.0
2006-09-28 17:26:00,0.65618,0.65647,0.65591,0.65607,133100000.0
2006-09-28 17:27:00,0.6561,0.65622,0.65596,0.65622,148100000.0
2006-09-28 17:28:00,0.656,0.65635,0.65587,0.65619,98599999.0
2006-09-28 17:29:00,0.65622,0.65629,0.65578,0.65606,155700001.0
2006-09-28 17:30:00,0.65561,0.6559,0.65518,0.65567,159499997.0
2006-09-28 17:31:00,0.65568,0.65596,0.65552,0.6557,135799998.0
2006-09-28 17:32:00,0.65558,0.65582,0.65545,0.65582,125700001.0
2006-09-28 17:33:00,0.6555,0.65567,0.65534,0.65554,97899999.0
2006-09-28 17:34:00,0.65539,0.65584,0.65539,0.65546,225100004.0
2006-09-28 17:35:00,0.65528,0.65549,0.65509,0.65525,99799999.0
2006-09-28 17:36:00,0.65552,0.6557,0.65492,0.65492,141100000.0
2006-09-28 17:37:00,0.65554,0.65574,0.65522,0.6553,167499999.0
2006-09-28 17:38:00,0.6554,0.65551,0.65497,0.65548,128200002.0
2006-09-28 17:39:00,0.65554,0.65563,0.65523,0.65562,163899997.0
2006-09-28 17:40:00,0.65526,0.65536,0.65501,0.65517,103699999.0
2006-09-28 17:41:00,0.65527,0.65536,0.65508,0.65518,97200000.0
2006-09-28 17:42:00,0.65552,0.65571,0.6551,0.65539,206399998.0
2006-09-28 17:43:00,0.65554,0.65564,0.65502,0.65527,106099999.0
2006-09-28 17:44:00,0.65531,0.65563,0.65513,0.65535,151300000.0
2006-09-28 17:45:00,0.65518,0.65537,0.65495,0.65531,112699998.0
2006-09-28 17:46:00,0.65547,0.65556,0.65521,0.65538,107399998.0
2006-09-28 17:47:00,0.65543,0.65558,0.65499,0.65538,66399999.0
2006-09-28 17:48:00,0.65502,0.65538,0.65487,0.65538,191200002.0
2006-09-28 17:49:00,0.65532,0.65544,0.65477,0.65477,97600000.0
2006-09-28 17:50:00,0.65493,0.65526,0.65493,0.65526,86799999.0
2006-09-28 17:51:00,0.6555,0.65556,0.65494,0.65515,200500000.0
2006-09-28 17:52:00,0.65518,0.65535,0.65503,0.65525,153100000.0
2006-09-28 17:53:00,0.65488,0.65559,0.65488,0.65553,135400000.0
2006-09-28 17:54:00,0.6556,0.65562,0.65512,0.65536,116500000.0
2006-09-28 17:55:00,0.65529,0.65547,0.655,0.65547,183000000.0
2006-09-28 17:56:00,0.65535,0.65563,0.65498,0.65515,239299998.0
2006-09-28 17:57:00,0.65526,0.65539,0.65499,0.65533,165700003.0
2006-09-28 17:58:00,0.65546,0.65559,0.65504,0.65525,148799999.0
2006-09-28 17:59:00,0.65522,0.65555,0.65496,0.65555,162500002.0
2006-09-28 18:00:00,0.65554,0.65554,0.65507,0.65527,90299999.0
2006-09-28 18:01:00,0.65528,0.65549,0.65498,0.65539,218999999.0
2006-09-28 18:02:00,0.65512,0.65526,0.65501,0.65505,133799999.0
2006-09-28 18:03:00,0.65495,0.65537,0.65487,0.65528,239799999.0
2006-09-28 18:04:00,0.65516,0.65547,0.65488,0.655,262100000.0
2006-09-28 18:05:00,0.65518,0.6555,0.65497,0.65534,354000001.0
2006-09-28 18:06:00,0.65558,0.65589,0.65535,0.65562,244299998.0
2006-09-28 18:07:00,0.65554,0.65586,0.65512,0.65551,302700002.0
2006-09-28 18:08:00,0.65575,0.65576,0.6553,0.65575,114100000.0
2006-09-28 18:09:00,0.65552,0.65565,0.65522,0.65565,350899998.0
2006-09-28 18:10:00,0.6553,0.65566,0.65521,0.65552,251200001.0
2006-09-28 18:11:00,0.65575,0.65604,0.65564,0.65585,82700000.0
2006-09-28 18:12:00,0.65614,0.65614,0.65549,0.65575,121600001.0
2006-09-28 18:13:00,0.65582,0.65589,0.65543,0.65551,98499999.0
2006-09-28 18:14:00,0.6556,0.65596,0.65546,0.65583,110000000.0
2006-09-28 18:15:00,0.65573,0.6558,0.65537,0.6558,183599999.0
2006-09-28 18:16:00,0.65572,0.65582,0.65525,0.65553,377400003.0
2006-09-28 18:17:00,0.65581,0.65582,0.65531,0.65578,201400002.0
2006-09-28 18:18:00,0.65576,0.65587,0.6554,0.65562,431200001.0
2006-09-28 18:19:00,0.65567,0.65591,0.65525,0.65553,234000000.0
2006-09-28 18:20:00,0.6557,0.65577,0.65523,0.6555,96700000.0
2006-09-28 18:21:00,0.65552,0.65575,0.65524,0.65561,240200000.0
2006-09-28 18:22:00,0.65575,0.65575,0.65511,0.65567,124099999.0
2006-09-28 18:23:00,0.65558,0.65566,0.65529,0.65541,381299997.0
2006-09-28 18:24:00,0.65535,0.65572,0.65522,0.6557,354600000.0
2006-09-28 18:25:00,0.65569,0.65569,0.65518,0.65555,208699996.0
2006-09-28 18:26:00,0.65545,0.65574,0.65524,0.65524,222299999.0
2006-09-28 18:27:00,0.65527,0.6557,0.65513,0.65563,354499999.0
2006-09-28 18:28:00,0.65562,0.65564,0.65517,0.65526,162100001.0
2006-09-28 18:29:00,0.65567,0.65571,0.6553,0.65565,305900000.0
2006-09-28 18:30:00,0.65575,0.65575,0.65531,0.65539,171100000.0
2006-09-28 18:31:00,0.65532,0.65571,0.65525,0.65553,301399997.0
2006-09-28 18:32:00,0.65498,0.65553,0.65498,0.65539,106300000.0
2006-09-28 18:33:00,0.6556,0.65567,0.65493,0.6552,328700000.0
2006-09-28 18:34:00,0.65552,0.65589,0.65512,0.65564,180299999.0
2006-09-28 18:35:00,0.65571,0.65571,0.65525,0.65569,202599999.0
2006-09-28 18:36:00,0.65568,0.65575,0.65509,0.65527,183400001.0
2006-09-28 18:37:00,0.65531,0.65551,0.65508,0.65549,120300001.0
2006-09-28 18:38:00,0.65546,0.65559,0.65503,0.65535,242499998.0
2006-09-28 18:39:00,0.65559,0.65567,0.65509,0.65558,434700003.0
2006-09-28 18:40:00,0.65562,0.65562,0.65515,0.6555,82300000.0
2006-09-28 18:41:00,0.65556,0.65581,0.65523,0.65526,253400000.0
2006-09-28 18:42:00,0.65527,0.65555,0.65512,0.65512,159299999.0
2006-09-28 18:43:00,0.65505,0.65561,0.65505,0.65557,831600000.0
2006-09-28 18:44:00,0.65563,0.6557,0.65515,0.65536,354599999.0
2006-09-28 18:45:00,0.65563,0.65569,0.65511,0.65558,472800000.0
2006-09-28 18:46:00,0.65552,0.65571,0.65527,0.65565,234700001.0
2006-09-28 18:47:00,0.65561,0.65583,0.65533,0.6555,281900005.0
2006-09-28 18:48:00,0.6555,0.65574,0.65529,0.65543,192499999.0
2006-09-28 18:49:00,0.65538,0.65567,0.65532,0.65535,268499997.0
2006-09-28 18:50:00,0.65534,0.65568,0.6552,0.65562,246799995.0
2006-09-28 18:51:00,0.65556,0.65559,0.65514,0.65534,118600001.0
2006-09-28 18:52:00,0.65544,0.65561,0.65517,0.65551,143800000.0
2006-09-28 18:53:00,0.6555,0.65568,0.65517,0.65568,108300000.0
2006-09-28 18:54:00,0.65549,0.6557,0.65527,0.65562,122999999.0
2006-09-28 18:55:00,0.65565,0.65572,0.65518,0.65543,254199998.0
2006-09-28 18:56:00,0.65535,0.65571,0.65527,0.65555,164200001.0
2006-09-28 18:57:00,0.6557,0.65573,0.6552,0.6553,153000002.0
2006-09-28 18:58:00,0.65524,0.6556,0.65521,0.6556,141099999.0
2006-09-28 18:59:00,0.65551,0.65572,0.65512,0.6556,208599999.0
2006-09-28 19:00:00,0.65564,0.65572,0.65514,0.6554,175299999.0
2006-09-28 19:01:00,0.65513,0.65551,0.65511,0.65549,135000001.0
2006-09-28 19:02:00,0.65564,0.65564,0.65513,0.65562,116199998.0
2006-09-28 19:03:00,0.65541,0.65562,0.65518,0.65545,195000002.0
2006-09-28 19:04:00,0.65544,0.65572,0.65523,0.65546,171600000.0
2006-09-28 19:05:00,0.65533,0.65556,0.65519,0.65548,89200000.0
2006-09-28 19:06:00,0.65552,0.65552,0.65505,0.65537,297899997.0
2006-09-28 19:07:00,0.6554,0.65559,0.65494,0.65505,357999998.0
2006-09-28 19:08:00,0.65512,0.65553,0.65494,0.65548,153700000.0
2006-09-28 19:09:00,0.65504,0.65568,0.65491,0.65567,156500001.0
2006-09-28 19:10:00,0.65552,0.65579,0.65534,0.65569,130099999.0
2006-09-28 19:11:00,0.65552,0.65567,0.65511,0.65533,229700003.0
2006-09-28 19:12:00,0.6557,0.65578,0.65532,0.65542,70300000.0
2006-09-28 19:13:00,0.65548,0.65566,0.65516,0.65541,157899999.0
2006-09-28 19:14:00,0.65555,0.65567,0.65535,0.6556,93499999.0
2006-09-28 19:15:00,0.65557,0.65574,0.65543,0.65557,168700001.0
2006-09-28 19:16:00,0.6556,0.65572,0.65529,0.6556,104800002.0
2006-09-28 19:17:00,0.65538,0.65581,0.65526,0.6555,118599999.0
2006-09-28 19:18:00,0.65552,0.65589,0.65532,0.65536,165899999.0
2006-09-28 19:19:00,0.65521,0.65571,0.65521,0.65557,82800000.0
2006-09-28 19:20:00,0.65559,0.65592,0.65535,0.65566,209799999.0
2006-09-28 19:21:00,0.65583,0.65594,0.65523,0.65556,157699998.0
2006-09-28 19:22:00,0.6554,0.65569,0.65537,0.65569,108899999.0
2006-09-28 19:23:00,0.65563,0.65591,0.65549,0.6556,214099996.0
2006-09-28 19:24:00,0.65572,0.65579,0.65512,0.65512,175999998.0
2006-09-28 19:25:00,0.65529,0.6557,0.65528,0.6557,109000000.0
2006-09-28 19:26:00,0.65562,0.65562,0.65524,0.65545,61500000.0
2006-09-28 19:27:00,0.65545,0.65559,0.65505,0.65527,152899998.0
2006-09-28 19:28:00,0.65537,0.6556,0.65517,0.65533,214299999.0
2006-09-28 19:29:00,0.65531,0.65542,0.65504,0.65542,140099999.0
2006-09-28 19:30:00,0.65561,0.65586,0.65525,0.65552,161799999.0
2006-09-28 19:31:00,0.65577,0.65578,0.6552,0.65551,100400001.0
2006-09-28 19:32:00,0.65537,0.65552,0.65506,0.65537,173299998.0
2006-09-28 19:33:00,0.65539,0.6555,0.65498,0.65512,121800001.0
2006-09-28 19:34:00,0.65534,0.6559,0.65523,0.65545,135600001.0
2006-09-28 19:35:00,0.65545,0.65579,0.65513,0.6557,271199997.0
2006-09-28 19:36:00,0.65575,0.65601,0.65534,0.65572,367900006.0
2006-09-28 19:37:00,0.6557,0.65593,0.65533,0.65575,195099999.0
2006-09-28 19:38:00,0.65566,0.65577,0.65525,0.65562,151000001.0
2006-09-28 19:39:00,0.65567,0.65573,0.65509,0.65554,291300002.0
2006-09-28 19:40:00,0.65513,0.65561,0.65513,0.65561,113199999.0
2006-09-28 19:41:00,0.65592,0.65594,0.65533,0.65574,117100000.0
2006-09-28 19:42:00,0.65572,0.65586,0.65538,0.65539,129000001.0
2006-09-28 19:43:00,0.65552,0.65572,0.65541,0.65547,136500000.0
2006-09-28 19:44:00,0.6558,0.65585,0.65544,0.65578,198400000.0
2006-09-28 19:45:00,0.6559,0.65608,0.65549,0.65549,72599999.0
2006-09-28 19:46:00,0.65558,0.65591,0.65541,0.65588,193699997.0
2006-09-28 19:47:00,0.65581,0.65584,0.65556,0.65582,137099998.0
2006-09-28 19:48:00,0.65571,0.65585,0.65561,0.65569,154700001.0
2006-09-28 19:49:00,0.65571,0.65604,0.65538,0.65573,181900001.0
2006-09-28 19:50:00,0.65589,0.65589,0.6556,0.6557,167799997.0
2006-09-28 19:51:00,0.65575,0.65595,0.65541,0.6559,188299997.0
2006-09-28 19:52:00,0.65588,0.65596,0.65555,0.65575,202700001.0
2006-09-28 19:53:00,0.6558,0.65583,0.65529,0.65552,202300001.0
2006-09-28 19:54:00,0.6556,0.65584,0.65536,0.65577,239200000.0
2006-09-28 19:55:00,0.6554,0.65581,0.65534,0.65548,269700000.0
2006-09-28 19:56:00,0.65549,0.65586,0.65533,0.65562,333099998.0
2006-09-28 19:57:00,0.65574,0.65604,0.65557,0.6556,179299999.0
2006-09-28 19:58:00,0.6559,0.656,0.65548,0.6556,310000000.0
2006-09-28 19:59:00,0.65554,0.65594,0.65554,0.65577,116999999.0
2006-09-28 20:00:00,0.65576,0.65594,0.65555,0.6559,336800000.0
2006-09-28 20:01:00,0.65593,0.65596,0.65548,0.65596,212900003.0
2006-09-28 20:02:00,0.65553,0.65612,0.65544,0.65544,218400000.0
2006-09-28 20:03:00,0.65548,0.65593,0.65541,0.65588,82800000.0
2006-09-28 20:04:00,0.65588,0.65601,0.6556,0.65585,174000001.0
2006-09-28 20:05:00,0.65587,0.65594,0.6556,0.65587,215199998.0
2006-09-28 20:06:00,0.65589,0.65597,0.65567,0.65583,458199992.0
2006-09-28 20:07:00,0.6559,0.65593,0.65577,0.65581,146999998.0
2006-09-28 20:08:00,0.65588,0.65599,0.65586,0.65593,95100000.0
2006-09-28 20:09:00,0.65595,0.65602,0.65569,0.65597,227899998.0
2006-09-28 20:10:00,0.65592,0.65605,0.65586,0.65597,227000000.0
2006-09-28 20:11:00,0.65597,0.65615,0.65597,0.65605,109799997.0
2006-09-28 20:12:00,0.65608,0.65614,0.65588,0.65597,146799998.0
2006-09-28 20:13:00,0.65609,0.65616,0.65571,0.65599,165200000.0
2006-09-28 20:14:00,0.65604,0.65604,0.65552,0.65557,229300000.0
2006-09-28 20:15:00,0.65577,0.65597,0.65548,0.65548,162600000.0
2006-09-28 20:16:00,0.65561,0.65582,0.65536,0.6556,500099998.0
2006-09-28 20:17:00,0.65555,0.65597,0.65548,0.65575,265900000.0
2006-09-28 20:18:00,0.65597,0.65597,0.65562,0.65585,190300001.0
2006-09-28 20:19:00,0.65595,0.65595,0.65505,0.65555,150399997.0
2006-09-28 20:20:00,0.65558,0.65571,0.65509,0.65535,80899999.0
2006-09-28 20:21:00,0.65548,0.65558,0.65495,0.65539,173900001.0
2006-09-28 20:22:00,0.6554,0.65562,0.65504,0.65543,134500000.0
2006-09-28 20:23:00,0.65538,0.65563,0.65515,0.6556,72599999.0
2006-09-28 20:24:00,0.65564,0.65572,0.6552,0.65553,173400002.0
2006-09-28 20:25:00,0.65562,0.65569,0.6549,0.65517,167700000.0
2006-09-28 20:26:00,0.65576,0.65576,0.65496,0.65496,124100000.0
2006-09-28 20:27:00,0.65532,0.65549,0.65494,0.65528,222800001.0
2006-09-28 20:28:00,0.65511,0.65545,0.65502,0.65536,140200001.0
2006-09-28 20:29:00,0.65523,0.65548,0.6548,0.65534,333700000.0
2006-09-28 20:30:00,0.65533,0.65546,0.65491,0.65531,321099999.0
2006-09-28 20:31:00,0.65527,0.6554,0.65503,0.65533,278300000.0
2006-09-28 20:32:00,0.65525,0.65539,0.65504,0.65531,122200000.0
2006-09-28 20:33:00,0.65541,0.65548,0.65524,0.65536,242599999.0
2006-09-28 20:34:00,0.65527,0.65557,0.65512,0.6554,169499998.0
2006-09-28 20:35:00,0.65531,0.65555,0.65522,0.6554,125000000.0
2006-09-28 20:36:00,0.65546,0.65571,0.65522,0.65548,185000000.0
2006-09-28 20:37:00,0.65555,0.65584,0.65539,0.65558,224199998.0
2006-09-28 20:38:00,0.65561,0.65588,0.65534,0.65553,366799999.0
2006-09-28 20:39:00,0.65553,0.65577,0.65545,0.65577,152600001.0
2006-09-28 20:40:00,0.65569,0.65573,0.65523,0.65537,330700004.0
2006-09-28 20:41:00,0.65532,0.65581,0.6553,0.65581,194300001.0
2006-09-28 20:42:00,0.65548,0.65596,0.65535,0.65557,113799998.0
2006-09-28 20:43:00,0.65557,0.65586,0.65547,0.65586,209399998.0
2006-09-28 20:44:00,0.6556,0.65584,0.6555,0.65575,136200000.0
2006-09-28 20:45:00,0.65538,0.6559,0.65538,0.6557,97500000.0
2006-09-28 20:46:00,0.65564,0.65585,0.65538,0.65564,116400000.0
2006-09-28 20:47:00,0.65583,0.65585,0.65547,0.65568,128000001.0
2006-09-28 20:48:00,0.65572,0.65591,0.65555,0.65563,142299998.0
2006-09-28 20:49:00,0.65551,0.65595,0.65551,0.6556,120499996.0
2006-09-28 20:50:00,0.65541,0.65591,0.65541,0.65587,208699998.0
2006-09-28 20:51:00,0.65592,0.65601,0.65562,0.65572,128199999.0
2006-09-28 20:52:00,0.65564,0.65582,0.6554,0.6554,206499999.0
2006-09-28 20:53:00,0.65553,0.65596,0.65553,0.65589,337200000.0
2006-09-28 20:54:00,0.65584,0.65592,0.65548,0.65592,208800000.0
2006-09-28 20:55:00,0.65586,0.65592,0.65563,0.65572,155000000.0
2006-09-28 20:56:00,0.65568,0.65603,0.65544,0.65603,157600000.0
2006-09-28 20:57:00,0.65601,0.65601,0.65553,0.6557,101300000.0
2006-09-28 20:58:00,0.6559,0.65637,0.6559,0.65621,358100000.0
2006-09-28 20:59:00,0.65605,0.65635,0.656,0.65611,274499995.0
2006-09-28 21:00:00,0.65605,0.65628,0.65586,0.65618,259300001.0
2006-09-28 21:01:00,0.65603,0.65642,0.65585,0.65606,147299999.0
2006-09-28 21:02:00,0.6561,0.65634,0.65594,0.65625,155099998.0
2006-09-28 21:03:00,0.65629,0.65629,0.65586,0.65601,192700001.0
2006-09-28 21:04:00,0.65588,0.65633,0.65587,0.65596,168799997.0
2006-09-28 21:05:00,0.65603,0.65653,0.65603,0.65625,211099998.0
2006-09-28 21:06:00,0.65629,0.65664,0.65586,0.65593,221900002.0
2006-09-28 21:07:00,0.65584,0.65631,0.65553,0.65553,171399997.0
2006-09-28 21:08:00,0.65568,0.65613,0.65554,0.6559,232900001.0
2006-09-28 21:09:00,0.65604,0.65608,0.65565,0.65587,254399999.0
2006-09-28 21:10:00,0.6558,0.656,0.65566,0.65593,157999998.0
2006-09-28 21:11:00,0.65606,0.65606,0.65548,0.6557,90900001.0
2006-09-28 21:12:00,0.65566,0.65585,0.65561,0.65585,174999998.0
2006-09-28 21:13:00,0.65583,0.65599,0.65552,0.6559,131000001.0
2006-09-28 21:14:00,0.65594,0.65594,0.6554,0.65574,144199999.0
2006-09-28 21:15:00,0.65605,0.65605,0.65551,0.6558,259399999.0
2006-09-28 21:16:00,0.65577,0.65603,0.65549,0.656,190500000.0
2006-09-28 21:17:00,0.65592,0.65637,0.6558,0.65613,255099996.0
2006-09-28 21:18:00,0.65591,0.65622,0.65566,0.65592,250900002.0
2006-09-28 21:19:00,0.65591,0.6562,0.65583,0.65615,228799997.0
2006-09-28 21:20:00,0.65612,0.65636,0.65589,0.65606,353100000.0
2006-09-28 21:21:00,0.65618,0.65633,0.65616,0.65633,191999999.0
2006-09-28 21:22:00,0.65628,0.65628,0.65598,0.65618,145000002.0
2006-09-28 21:23:00,0.65616,0.65645,0.656,0.65609,157200000.0
2006-09-28 21:24:00,0.65629,0.6564,0.65607,0.65635,158900000.0
2006-09-28 21:25:00,0.65644,0.65689,0.65627,0.65672,187200001.0
2006-09-28 21:26:00,0.65685,0.65693,0.65633,0.65676,260199999.0
2006-09-28 21:27:00,0.65676,0.65688,0.65649,0.65658,146300001.0
2006-09-28 21:28:00,0.65666,0.65697,0.65645,0.65681,127100000.0
2006-09-28 21:29:00,0.65646,0.65665,0.6562,0.65637,193600001.0
2006-09-28 21:30:00,0.65644,0.65668,0.65611,0.65638,255500001.0
2006-09-28 21:31:00,0.65626,0.65646,0.65602,0.65646,93500000.0
2006-09-28 21:32:00,0.6564,0.6564,0.65614,0.6563,117199998.0
2006-09-28 21:33:00,0.65641,0.65648,0.65614,0.65637,123699999.0
2006-09-28 21:34:00,0.65645,0.65648,0.65629,0.6564,147599999.0
2006-09-28 21:35:00,0.65639,0.65646,0.65628,0.65641,212799999.0
2006-09-28 21:36:00,0.6564,0.65663,0.65633,0.65645,280999999.0
2006-09-28 21:37:00,0.65647,0.65653,0.65604,0.65646,170399998.0
2006-09-28 21:38:00,0.65633,0.65647,0.65619,0.65647,133999999.0
2006-09-28 21:39:00,0.65651,0.65653,0.65601,0.65619,131600001.0
2006-09-28 21:40:00,0.65622,0.65637,0.65592,0.65636,223800000.0
2006-09-28 21:41:00,0.65636,0.65646,0.65624,0.65628,184000001.0
2006-09-28 21:42:00,0.65625,0.65635,0.6561,0.65625,121400000.0
2006-09-28 21:43:00,0.65607,0.65634,0.65603,0.6562,106100001.0
2006-09-28 21:44:00,0.6563,0.65645,0.65613,0.65613,80999999.0
2006-09-28 21:45:00,0.65608,0.6566,0.65608,0.65621,250599996.0
2006-09-28 21:46:00,0.65612,0.6566,0.65608,0.6566,178900000.0
2006-09-28 21:47:00,0.65656,0.65656,0.65608,0.6565,108300000.0
2006-09-28 21:48:00,0.65654,0.65678,0.65632,0.65678,107700000.0
2006-09-28 21:49:00,0.65664,0.65694,0.65643,0.65672,139700003.0
2006-09-28 21:50:00,0.65666,0.65668,0.65615,0.65637,145800000.0
2006-09-28 21:51:00,0.65669,0.65679,0.65641,0.6566,145499998.0
2006-09-28 21:52:00,0.65674,0.65686,0.6564,0.6564,146700000.0
2006-09-28 21:53:00,0.65641,0.65679,0.65641,0.65676,127999998.0
2006-09-28 21:54:00,0.65674,0.65679,0.6564,0.65657,129800001.0
2006-09-28 21:55:00,0.65671,0.65671,0.6565,0.65667,118799999.0
2006-09-28 21:56:00,0.65677,0.65678,0.65638,0.65638,81400000.0
2006-09-28 21:57:00,0.65644,0.65682,0.65635,0.65662,222299999.0
2006-09-28 21:58:00,0.65653,0.65679,0.65653,0.65674,149400000.0
2006-09-28 21:59:00,0.65675,0.65675,0.65655,0.65675,100100000.0
2006-09-28 22:00:00,0.6567,0.65688,0.65646,0.6567,180399999.0
2006-09-28 22:01:00,0.65668,0.65682,0.65648,0.65669,168899999.0
2006-09-28 22:02:00,0.65656,0.65672,0.65649,0.65665,136300001.0
2006-09-28 22:03:00,0.65671,0.65677,0.65634,0.65673,134200000.0
2006-09-28 22:04:00,0.65661,0.65667,0.65649,0.65662,123100000.0
2006-09-28 22:05:00,0.65664,0.65677,0.65652,0.65657,236699998.0
2006-09-28 22:06:00,0.65647,0.65676,0.65647,0.65665,193900001.0
2006-09-28 22:07:00,0.6566,0.65662,0.65639,0.65655,200199998.0
2006-09-28 22:08:00,0.65655,0.65669,0.65649,0.65655,133600001.0
2006-09-28 22:09:00,0.65659,0.65682,0.65649,0.6568,140199999.0
2006-09-28 22:10:00,0.65669,0.65678,0.65647,0.65664,148100001.0
2006-09-28 22:11:00,0.65666,0.65683,0.65649,0.65671,67600000.0
2006-09-28 22:12:00,0.65661,0.65673,0.65635,0.65664,131299999.0
2006-09-28 22:13:00,0.65681,0.65681,0.65643,0.65664,166099998.0
2006-09-28 22:14:00,0.65666,0.65678,0.65635,0.6566,174800001.0
2006-09-28 22:15:00,0.65659,0.65685,0.65659,0.65678,97700002.0
2006-09-28 22:16:00,0.65674,0.65687,0.65662,0.65667,86599998.0
2006-09-28 22:17:00,0.65688,0.6569,0.65658,0.6568,127599999.0
2006-09-28 22:18:00,0.65686,0.65706,0.65662,0.65664,224800001.0
2006-09-28 22:19:00,0.6567,0.65697,0.65649,0.65679,195900001.0
2006-09-28 22:20:00,0.65665,0.65682,0.65654,0.6568,75800000.0
2006-09-28 22:21:00,0.6569,0.65697,0.65669,0.65685,113900000.0
2006-09-28 22:22:00,0.65692,0.65697,0.65677,0.65677,135700002.0
2006-09-28 22:23:00,0.65687,0.65692,0.65655,0.65665,121100000.0
2006-09-28 22:24:00,0.6566,0.65689,0.65651,0.65677,195700000.0
2006-09-28 22:25:00,0.65684,0.65691,0.65653,0.65675,217599999.0
2006-09-28 22:26:00,0.65685,0.65695,0.65659,0.65668,98799999.0
2006-09-28 22:27:00,0.65659,0.65698,0.65659,0.65688,87899999.0
2006-09-28 22:28:00,0.65697,0.6572,0.65673,0.65711,84200000.0
2006-09-28 22:29:00,0.65721,0.65721,0.65684,0.65697,149899999.0
2006-09-28 22:30:00,0.65693,0.65717,0.65673,0.65712,260399997.0
2006-09-28 22:31:00,0.65717,0.65721,0.6568,0.65695,138000001.0
2006-09-28 22:32:00,0.65683,0.65696,0.6568,0.65687,111600000.0
2006-09-28 22:33:00,0.65699,0.6571,0.65667,0.65696,121299999.0
2006-09-28 22:34:00,0.65689,0.65719,0.65677,0.65708,124300000.0
2006-09-28 22:35:00,0.65711,0.65721,0.65685,0.65713,200499997.0
2006-09-28 22:36:00,0.65712,0.65744,0.65687,0.65729,209100002.0
2006-09-28 22:37:00,0.65725,0.65731,0.65719,0.65729,103100000.0
2006-09-28 22:38:00,0.65708,0.65728,0.65679,0.6572,169300001.0
2006-09-28 22:39:00,0.65716,0.65763,0.65714,0.65752,106799999.0
2006-09-28 22:40:00,0.65769,0.65776,0.65734,0.6574,214800003.0
2006-09-28 22:41:00,0.65743,0.65773,0.65735,0.65758,129700000.0
2006-09-28 22:42:00,0.65748,0.658,0.65734,0.65784,230000000.0
2006-09-28 22:43:00,0.65789,0.65826,0.65726,0.6577,195000001.0
2006-09-28 22:44:00,0.6579,0.6579,0.65708,0.65715,189999999.0
2006-09-28 22:45:00,0.65719,0.65786,0.65719,0.65765,214400000.0
2006-09-28 22:46:00,0.65772,0.65787,0.65736,0.65772,217199999.0
2006-09-28 22:47:00,0.65772,0.65782,0.65753,0.65775,52100000.0
2006-09-28 22:48:00,0.65772,0.65783,0.6574,0.65759,121799999.0
2006-09-28 22:49:00,0.65774,0.6579,0.6575,0.6575,94800001.0
2006-09-28 22:50:00,0.65764,0.6578,0.65698,0.65771,227400001.0
2006-09-28 22:51:00,0.65743,0.65764,0.65706,0.65726,274500001.0
2006-09-28 22:52:00,0.65722,0.65727,0.65696,0.65719,206499997.0
2006-09-28 22:53:00,0.65732,0.65742,0.65693,0.65729,199100001.0
2006-09-28 22:54:00,0.65737,0.65744,0.65713,0.65713,108700000.0
2006-09-28 22:55:00,0.65713,0.65733,0.65695,0.65721,127200000.0
2006-09-28 22:56:00,0.6573,0.65735,0.65699,0.6572,149499999.0
2006-09-28 22:57:00,0.65721,0.65721,0.65693,0.65695,149100000.0
2006-09-28 22:58:00,0.6571,0.6571,0.65664,0.65695,190499998.0
2006-09-28 22:59:00,0.65687,0.65715,0.65669,0.65672,175500001.0
2006-09-28 23:00:00,0.65677,0.65704,0.65674,0.65704,175900003.0
2006-09-28 23:01:00,0.65712,0.65723,0.65688,0.65722,201899999.0
2006-09-28 23:02:00,0.65705,0.65717,0.65674,0.65717,175599999.0
2006-09-28 23:03:00,0.6572,0.65725,0.65669,0.65672,121900002.0
2006-09-28 23:04:00,0.65681,0.65723,0.65675,0.65707,129400002.0
2006-09-28 23:05:00,0.6567,0.65725,0.6567,0.65708,192600000.0
2006-09-28 23:06:00,0.65708,0.65719,0.65669,0.65703,155500000.0
2006-09-28 23:07:00,0.6569,0.65715,0.65669,0.65695,160199999.0
2006-09-28 23:08:00,0.65707,0.65732,0.65692,0.6572,146700000.0
2006-09-28 23:09:00,0.65714,0.65738,0.65686,0.65724,204300000.0
2006-09-28 23:10:00,0.65715,0.65728,0.65713,0.65723,97200000.0
2006-09-28 23:11:00,0.65724,0.65742,0.65716,0.6572,140899999.0
2006-09-28 23:12:00,0.65687,0.65721,0.65684,0.65698,148900001.0
2006-09-28 23:13:00,0.65713,0.65722,0.65673,0.65698,161100001.0
2006-09-28 23:14:00,0.65698,0.6574,0.65698,0.65718,119000001.0
2006-09-28 23:15:00,0.65724,0.65742,0.65717,0.65727,191299999.0
2006-09-28 23:16:00,0.65708,0.65732,0.65693,0.65693,149200000.0
2006-09-28 23:17:00,0.65698,0.65724,0.65692,0.65693,142900000.0
2006-09-28 23:18:00,0.65705,0.65725,0.65674,0.65717,125900000.0
2006-09-28 23:19:00,0.65709,0.65723,0.65709,0.65714,84200000.0
2006-09-28 23:20:00,0.65729,0.65729,0.65707,0.65722,102600000.0
2006-09-28 23:21:00,0.65714,0.65739,0.65704,0.65733,101400001.0
2006-09-28 23:22:00,0.6572,0.65742,0.65717,0.65742,146800002.0
2006-09-28 23:23:00,0.65697,0.65749,0.65697,0.65735,109100000.0
2006-09-28 23:24:00,0.65746,0.65756,0.65732,0.65734,127100002.0
2006-09-28 23:25:00,0.6574,0.65765,0.65723,0.65765,122400001.0
2006-09-28 23:26:00,0.65758,0.65779,0.6575,0.65753,162800001.0
2006-09-28 23:27:00,0.6575,0.65766,0.6573,0.65747,169400002.0
2006-09-28 23:28:00,0.65739,0.65794,0.65733,0.65787,151200000.0
2006-09-28 23:29:00,0.65774,0.6578,0.6573,0.6573,98100000.0
2006-09-28 23:30:00,0.6577,0.65777,0.65735,0.65771,92200000.0
2006-09-28 23:31:00,0.65754,0.65761,0.65725,0.65725,120199999.0
2006-09-28 23:32:00,0.65744,0.6576,0.65738,0.6576,108800000.0
2006-09-28 23:33:00,0.6575,0.65762,0.6575,0.65751,153599999.0
2006-09-28 23:34:00,0.65759,0.65765,0.65732,0.65758,140699999.0
2006-09-28 23:35:00,0.65754,0.65758,0.65733,0.65749,122099999.0
2006-09-28 23:36:00,0.65762,0.65774,0.65715,0.65727,116299998.0
2006-09-28 23:37:00,0.65713,0.65735,0.65691,0.65694,115000000.0
2006-09-28 23:38:00,0.65708,0.65717,0.65675,0.65697,140700000.0
2006-09-28 23:39:00,0.65683,0.65719,0.65661,0.65708,106500001.0
2006-09-28 23:40:00,0.65722,0.65728,0.65678,0.65696,151800002.0
2006-09-28 23:41:00,0.65696,0.65704,0.65676,0.65704,108200000.0
2006-09-28 23:42:00,0.65687,0.65711,0.6568,0.65689,106800002.0
2006-09-28 23:43:00,0.65702,0.65718,0.65698,0.65698,109500000.0
2006-09-28 23:44:00,0.65701,0.65703,0.65676,0.65692,87100000.0
2006-09-28 23:45:00,0.65687,0.65687,0.65647,0.65675,138000002.0
2006-09-28 23:46:00,0.65687,0.65702,0.65656,0.65691,126600002.0
2006-09-28 23:47:00,0.65651,0.65685,0.65643,0.65658,133800000.0
2006-09-28 23:48:00,0.65669,0.65672,0.6565,0.65666,124499999.0
2006-09-28 23:49:00,0.65636,0.65669,0.65634,0.65665,132099998.0
2006-09-28 23:50:00,0.6565,0.65669,0.65634,0.65667,97600000.0
2006-09-28 23:51:00,0.65665,0.65668,0.65609,0.65628,120499999.0
2006-09-28 23:52:00,0.65623,0.65674,0.65601,0.65601,133799999.0
2006-09-28 23:53:00,0.65614,0.65657,0.656,0.65636,105099998.0
2006-09-28 23:54:00,0.65634,0.65652,0.65586,0.65601,212899996.0
2006-09-28 23:55:00,0.65651,0.65651,0.65619,0.65635,164400001.0
2006-09-28 23:56:00,0.65639,0.65654,0.65611,0.65635,218099998.0
2006-09-28 23:57:00,0.65649,0.6566,0.65628,0.65641,99900001.0
2006-09-28 23:58:00,0.65677,0.65677,0.65639,0.6565,147499999.0
2006-09-28 23:59:00,0.65656,0.65672,0.65622,0.65642,190099999.0
2006-09-29 00:00:00,0.65692,0.65692,0.65632,0.65643,101399999.0
2006-09-29 00:01:00,0.65645,0.65672,0.65639,0.65645,211899997.0
2006-09-29 00:02:00,0.65656,0.65678,0.65643,0.65675,139599998.0
2006-09-29 00:03:00,0.65672,0.65687,0.65662,0.65681,143699998.0
2006-09-29 00:04:00,0.65668,0.65671,0.65638,0.65649,101099999.0
2006-09-29 00:05:00,0.65664,0.65675,0.6565,0.65653,93900000.0
2006-09-29 00:06:00,0.65658,0.65675,0.65641,0.65675,134799997.0
2006-09-29 00:07:00,0.65663,0.65678,0.65641,0.6567,154899999.0
2006-09-29 00:08:00,0.65649,0.65683,0.65648,0.65683,86299998.0
2006-09-29 00:09:00,0.65672,0.65672,0.65634,0.65664,94800000.0
2006-09-29 00:10:00,0.65674,0.65686,0.65662,0.65675,220199997.0
2006-09-29 00:11:00,0.65677,0.65683,0.65673,0.65675,128400000.0
2006-09-29 00:12:00,0.6567,0.6568,0.65652,0.65679,176699999.0
2006-09-29 00:13:00,0.6568,0.65694,0.6565,0.6565,89000001.0
2006-09-29 00:14:00,0.65682,0.65689,0.65663,0.65675,110399999.0
2006-09-29 00:15:00,0.65675,0.65684,0.6566,0.65677,117100000.0
2006-09-29 00:16:00,0.6569,0.65695,0.65661,0.65677,108900000.0
2006-09-29 00:17:00,0.65698,0.65726,0.65652,0.65724,182500000.0
2006-09-29 00:18:00,0.65708,0.65715,0.65652,0.65692,163000000.0
2006-09-29 00:19:00,0.6568,0.65714,0.65674,0.65712,142499998.0
2006-09-29 00:20:00,0.65709,0.65725,0.65695,0.65697,106800000.0
2006-09-29 00:21:00,0.65699,0.65745,0.65677,0.65745,199100002.0
2006-09-29 00:22:00,0.65714,0.65741,0.65706,0.65732,154400001.0
2006-09-29 00:23:00,0.65725,0.65748,0.65699,0.65729,167999998.0
2006-09-29 00:24:00,0.65718,0.65744,0.657,0.6574,125899998.0
2006-09-29 00:25:00,0.65727,0.65763,0.65707,0.65745,159299999.0
2006-09-29 00:26:00,0.65737,0.65767,0.65724,0.65766,128800002.0
2006-09-29 00:27:00,0.65769,0.65779,0.6574,0.65771,105799999.0
2006-09-29 00:28:00,0.65757,0.65778,0.65738,0.65762,289300004.0
2006-09-29 00:29:00,0.65773,0.65793,0.65753,0.65767,114399999.0
2006-09-29 00:30:00,0.65756,0.65777,0.65737,0.65775,196699999.0
2006-09-29 00:31:00,0.65771,0.65791,0.65757,0.65762,160299999.0
2006-09-29 00:32:00,0.65794,0.65808,0.65763,0.65782,188699998.0
2006-09-29 00:33:00,0.65757,0.65799,0.65752,0.65791,159300003.0
2006-09-29 00:34:00,0.65789,0.65796,0.65743,0.6575,110800000.0
2006-09-29 00:35:00,0.65742,0.65779,0.65733,0.65737,122399999.0
2006-09-29 00:36:00,0.65739,0.65804,0.65739,0.65782,132199999.0
2006-09-29 00:37:00,0.65764,0.65899,0.65764,0.65865,173400001.0
2006-09-29 00:38:00,0.65844,0.65855,0.65825,0.65831,192800004.0
2006-09-29 00:39:00,0.65842,0.65874,0.65824,0.65848,167700002.0
2006-09-29 00:40:00,0.65831,0.65852,0.65821,0.65836,114000002.0
2006-09-29 00:41:00,0.65813,0.65889,0.65809,0.65874,120600002.0
2006-09-29 00:42:00,0.65867,0.65871,0.65823,0.65845,147799997.0
2006-09-29 00:43:00,0.65849,0.65859,0.65814,0.6582,170399999.0
2006-09-29 00:44:00,0.65823,0.65867,0.65822,0.65832,89399999.0
2006-09-29 00:45:00,0.6583,0.65839,0.65481,0.65481,95999999.0
2006-09-29 00:46:00,0.65472,0.65472,0.65361,0.65368,133000003.0
2006-09-29 00:47:00,0.65323,0.65383,0.65307,0.65376,68600000.0
2006-09-29 00:48:00,0.65372,0.65383,0.65297,0.6532,154699998.0
2006-09-29 00:49:00,0.6533,0.65374,0.65321,0.65369,195900003.0
2006-09-29 00:50:00,0.65393,0.65399,0.65332,0.65352,128499999.0
2006-09-29 00:51:00,0.65367,0.6538,0.65333,0.6536,114300000.0
2006-09-29 00:52:00,0.65371,0.6539,0.65355,0.65378,171700003.0
2006-09-29 00:53:00,0.65376,0.65402,0.65338,0.65402,129300000.0
2006-09-29 00:54:00,0.6543,0.6544,0.65378,0.65378,221700001.0
2006-09-29 00:55:00,0.65403,0.65417,0.65387,0.65405,86700000.0
2006-09-29 00:56:00,0.65375,0.65407,0.65359,0.65387,96500000.0
2006-09-29 00:57:00,0.65376,0.65418,0.65366,0.65418,147300000.0
2006-09-29 00:58:00,0.65407,0.65447,0.65407,0.65424,149400001.0
2006-09-29 00:59:00,0.65434,0.65439,0.65396,0.65418,165599997.0
2006-09-29 01:00:00,0.6544,0.65461,0.65423,0.65454,42300000.0
2006-09-29 01:01:00,0.65472,0.65476,0.65418,0.65446,64800001.0
2006-09-29 01:02:00,0.65457,0.65474,0.65436,0.65439,113900001.0
2006-09-29 01:03:00,0.65461,0.65472,0.65433,0.65472,201699999.0
2006-09-29 01:04:00,0.65447,0.65454,0.65417,0.65424,97900001.0
2006-09-29 01:05:00,0.6541,0.65441,0.65388,0.65392,144999999.0
2006-09-29 01:06:00,0.65377,0.65407,0.65373,0.65373,94700000.0
2006-09-29 01:07:00,0.65377,0.65398,0.6537,0.65398,148699998.0
2006-09-29 01:08:00,0.6537,0.6539,0.65359,0.65377,103500000.0
2006-09-29 01:09:00,0.65374,0.65394,0.65341,0.65343,153799999.0
2006-09-29 01:10:00,0.65352,0.65363,0.65333,0.65343,82400001.0
2006-09-29 01:11:00,0.65327,0.65353,0.65292,0.65311,149999999.0
2006-09-29 01:12:00,0.65323,0.65362,0.65318,0.65339,125900000.0
2006-09-29 01:13:00,0.65317,0.65351,0.65311,0.6532,250099999.0
2006-09-29 01:14:00,0.65323,0.65346,0.65313,0.65329,95399999.0
2006-09-29 01:15:00,0.65336,0.65348,0.65321,0.65335,83500001.0
2006-09-29 01:16:00,0.65331,0.65345,0.65311,0.65339,116600002.0
2006-09-29 01:17:00,0.65317,0.6534,0.65275,0.65289,156800001.0
2006-09-29 01:18:00,0.65278,0.65292,0.6521,0.65228,251700000.0
2006-09-29 01:19:00,0.65251,0.65251,0.65199,0.65221,133200001.0
2006-09-29 01:20:00,0.65228,0.65257,0.65217,0.65257,101900000.0
2006-09-29 01:21:00,0.65257,0.6526,0.65196,0.65221,96699999.0
2006-09-29 01:22:00,0.65208,0.65249,0.65202,0.65243,119800000.0
2006-09-29 01:23:00,0.65242,0.65265,0.6521,0.65257,153500001.0
2006-09-29 01:24:00,0.65275,0.65282,0.65208,0.65224,93200001.0
2006-09-29 01:25:00,0.6528,0.65285,0.65246,0.65261,72399999.0
2006-09-29 01:26:00,0.65273,0.65288,0.65257,0.65278,87300001.0
2006-09-29 01:27:00,0.65278,0.65293,0.65249,0.65285,131900001.0
2006-09-29 01:28:00,0.65291,0.65298,0.65252,0.65281,305699998.0
2006-09-29 01:29:00,0.65272,0.65304,0.65262,0.65304,124400000.0
2006-09-29 01:30:00,0.65316,0.65317,0.65259,0.65276,105699998.0
2006-09-29 01:31:00,0.65284,0.65292,0.65221,0.65251,180800000.0
2006-09-29 01:32:00,0.65246,0.65263,0.65203,0.6523,258500000.0
2006-09-29 01:33:00,0.65211,0.65228,0.65145,0.65193,216500000.0
2006-09-29 01:34:00,0.65167,0.65196,0.65152,0.65152,108799999.0
2006-09-29 01:35:00,0.65156,0.65179,0.65143,0.65176,124900000.0
2006-09-29 01:36:00,0.65151,0.65176,0.65141,0.65141,145400001.0
2006-09-29 01:37:00,0.65126,0.65165,0.65121,0.65143,120200001.0
2006-09-29 01:38:00,0.65145,0.65155,0.65113,0.65146,154200002.0
2006-09-29 01:39:00,0.65149,0.65158,0.65114,0.6513,141699995.0
2006-09-29 01:40:00,0.65146,0.65166,0.65106,0.65141,183899999.0
2006-09-29 01:41:00,0.65159,0.65173,0.65138,0.65162,83800000.0
2006-09-29 01:42:00,0.65174,0.65198,0.65153,0.65179,102399999.0
2006-09-29 01:43:00,0.65182,0.65194,0.65163,0.65177,113300000.0
2006-09-29 01:44:00,0.65185,0.652,0.6516,0.65174,110599998.0
2006-09-29 01:45:00,0.65168,0.65198,0.65155,0.6519,109600001.0
2006-09-29 01:46:00,0.65192,0.6522,0.65163,0.65185,147599997.0
2006-09-29 01:47:00,0.65183,0.65204,0.65179,0.65187,104000000.0
2006-09-29 01:48:00,0.65194,0.65204,0.65174,0.65175,103100000.0
2006-09-29 01:49:00,0.65182,0.65202,0.65138,0.65153,139399999.0
2006-09-29 01:50:00,0.65143,0.65161,0.65109,0.65143,138500001.0
2006-09-29 01:51:00,0.65143,0.65197,0.65136,0.65194,101999999.0
2006-09-29 01:52:00,0.65185,0.65222,0.6517,0.65213,113200002.0
2006-09-29 01:53:00,0.65258,0.65258,0.65205,0.65215,170700000.0
2006-09-29 01:54:00,0.65235,0.65235,0.65185,0.65219,242600002.0
2006-09-29 01:55:00,0.65221,0.65226,0.65163,0.65187,211000004.0
2006-09-29 01:56:00,0.65229,0.65231,0.65185,0.65191,88300001.0
2006-09-29 01:57:00,0.65211,0.65223,0.65184,0.65209,201100001.0
2006-09-29 01:58:00,0.65173,0.65209,0.65162,0.6519,75500000.0
2006-09-29 01:59:00,0.6518,0.65199,0.65158,0.65161,115599999.0
2006-09-29 02:00:00,0.65171,0.65196,0.65154,0.65168,120599998.0
2006-09-29 02:01:00,0.65185,0.65206,0.65127,0.65196,94499999.0
2006-09-29 02:02:00,0.65197,0.65203,0.65159,0.65202,148700002.0
2006-09-29 02:03:00,0.65182,0.65182,0.65155,0.65176,110899997.0
2006-09-29 02:04:00,0.65186,0.65198,0.65157,0.65189,89600001.0
2006-09-29 02:05:00,0.65195,0.652,0.65152,0.65168,96300000.0
2006-09-29 02:06:00,0.65159,0.65187,0.6515,0.65165,132700002.0
2006-09-29 02:07:00,0.65154,0.65176,0.65138,0.65159,212000002.0
2006-09-29 02:08:00,0.65126,0.652,0.65126,0.65193,107200000.0
2006-09-29 02:09:00,0.65158,0.65175,0.6514,0.65175,210200002.0
2006-09-29 02:10:00,0.65192,0.65198,0.65157,0.65167,101300000.0
2006-09-29 02:11:00,0.65197,0.65197,0.65145,0.6516,75799999.0
2006-09-29 02:12:00,0.65165,0.65178,0.65141,0.65177,59800000.0
2006-09-29 02:13:00,0.65155,0.65204,0.65145,0.65186,105699999.0
2006-09-29 02:14:00,0.65183,0.65205,0.65174,0.65185,117800002.0
2006-09-29 02:15:00,0.65169,0.65207,0.65167,0.65188,99799999.0
2006-09-29 02:16:00,0.652,0.65215,0.65177,0.65188,105700000.0
2006-09-29 02:17:00,0.65187,0.65195,0.65163,0.65184,85399999.0
2006-09-29 02:18:00,0.65166,0.65197,0.65162,0.65177,82500000.0
2006-09-29 02:19:00,0.65163,0.65192,0.6515,0.65166,115300000.0
2006-09-29 02:20:00,0.65192,0.65192,0.65146,0.65161,116399999.0
2006-09-29 02:21:00,0.65181,0.65192,0.65173,0.65187,71900000.0
2006-09-29 02:22:00,0.652,0.65204,0.6515,0.6516,114000000.0
2006-09-29 02:23:00,0.65158,0.6519,0.65158,0.65167,110999999.0
2006-09-29 02:24:00,0.65164,0.65182,0.65153,0.65173,116000000.0
2006-09-29 02:25:00,0.65181,0.65193,0.65155,0.6517,134700002.0
2006-09-29 02:26:00,0.6516,0.65186,0.65136,0.65136,202200001.0
2006-09-29 02:27:00,0.6511,0.65156,0.6511,0.65128,101100000.0
2006-09-29 02:28:00,0.65156,0.65161,0.65127,0.65161,146199999.0
2006-09-29 02:29:00,0.65165,0.6517,0.65139,0.65152,109400001.0
2006-09-29 02:30:00,0.65173,0.65186,0.65157,0.65174,45600000.0
2006-09-29 02:31:00,0.65157,0.65157,0.65129,0.65141,92399999.0
2006-09-29 02:32:00,0.65125,0.65163,0.65125,0.65151,196800000.0
2006-09-29 02:33:00,0.65146,0.65158,0.6513,0.6513,94899997.0
2006-09-29 02:34:00,0.65135,0.65158,0.65104,0.65124,82300000.0
2006-09-29 02:35:00,0.65131,0.65144,0.65119,0.65128,58200000.0
2006-09-29 02:36:00,0.65094,0.65143,0.65094,0.65128,68000000.0
2006-09-29 02:37:00,0.65136,0.65148,0.6512,0.65127,108400000.0
2006-09-29 02:38:00,0.6512,0.65135,0.65082,0.65085,65500000.0
2006-09-29 02:39:00,0.65068,0.65117,0.65068,0.65085,100600000.0
2006-09-29 02:40:00,0.65082,0.65106,0.65073,0.65085,149699997.0
2006-09-29 02:41:00,0.65079,0.65099,0.65067,0.65085,39000000.0
2006-09-29 02:42:00,0.65073,0.65107,0.6507,0.65086,119500001.0
2006-09-29 02:43:00,0.65082,0.65101,0.65078,0.65099,84100000.0
2006-09-29 02:44:00,0.6508,0.65141,0.6508,0.6514,62599999.0
2006-09-29 02:45:00,0.65126,0.65148,0.6511,0.65122,124800001.0
2006-09-29 02:46:00,0.65105,0.65128,0.65081,0.65081,152700001.0
2006-09-29 02:47:00,0.65073,0.65131,0.65073,0.65131,141300002.0
2006-09-29 02:48:00,0.65129,0.65144,0.65092,0.65126,108699999.0
2006-09-29 02:49:00,0.65117,0.65131,0.651,0.65101,117200000.0
2006-09-29 02:50:00,0.6511,0.65142,0.65106,0.65135,117200001.0
2006-09-29 02:51:00,0.65134,0.65134,0.65106,0.65113,161700002.0
2006-09-29 02:52:00,0.651,0.65132,0.65086,0.65122,127000001.0
2006-09-29 02:53:00,0.65092,0.65134,0.65087,0.65126,84999999.0
2006-09-29 02:54:00,0.65097,0.65108,0.65075,0.65096,81100000.0
2006-09-29 02:55:00,0.65077,0.651,0.65057,0.65079,148800002.0
2006-09-29 02:56:00,0.65078,0.65121,0.65066,0.65107,120700000.0
2006-09-29 02:57:00,0.65104,0.65117,0.65079,0.65107,124700001.0
2006-09-29 02:58:00,0.65112,0.65124,0.65102,0.65108,147500000.0
2006-09-29 02:59:00,0.65099,0.65137,0.65091,0.65124,123600001.0
2006-09-29 03:00:00,0.65139,0.65155,0.65112,0.6515,121899999.0
2006-09-29 03:01:00,0.65162,0.65162,0.65105,0.65116,100000000.0
2006-09-29 03:02:00,0.6512,0.65148,0.65108,0.65117,89700000.0
2006-09-29 03:03:00,0.65159,0.65208,0.6515,0.65196,78700000.0
2006-09-29 03:04:00,0.65214,0.65217,0.65171,0.65184,80600000.0
2006-09-29 03:05:00,0.65184,0.65207,0.6517,0.65197,101500002.0
2006-09-29 03:06:00,0.65199,0.65214,0.6517,0.65203,163400000.0
2006-09-29 03:07:00,0.6521,0.65228,0.65184,0.65227,77899999.0
2006-09-29 03:08:00,0.65212,0.65229,0.65196,0.65225,143100000.0
2006-09-29 03:09:00,0.65198,0.65239,0.65197,0.65222,95299999.0
2006-09-29 03:10:00,0.65221,0.65241,0.65215,0.65239,122999998.0
2006-09-29 03:11:00,0.65226,0.65258,0.65208,0.65233,122200000.0
2006-09-29 03:12:00,0.65248,0.65248,0.65198,0.65219,102099999.0
2006-09-29 03:13:00,0.65239,0.65239,0.65206,0.65234,112700002.0
2006-09-29 03:14:00,0.65232,0.65247,0.65209,0.65236,117100001.0
2006-09-29 03:15:00,0.6522,0.65245,0.65215,0.65243,56700000.0
2006-09-29 03:16:00,0.65255,0.65255,0.65205,0.65227,132300001.0
2006-09-29 03:17:00,0.65217,0.65226,0.65203,0.65213,143699999.0
2006-09-29 03:18:00,0.65218,0.65218,0.6518,0.6519,90499999.0
2006-09-29 03:19:00,0.65181,0.65194,0.65147,0.6515,108000002.0
2006-09-29 03:20:00,0.65171,0.65186,0.65152,0.65185,155000000.0
2006-09-29 03:21:00,0.6517,0.65195,0.65145,0.65165,68899999.0
2006-09-29 03:22:00,0.65201,0.65201,0.65166,0.6518,149800001.0
2006-09-29 03:23:00,0.65171,0.65221,0.65166,0.65194,89100001.0
2006-09-29 03:24:00,0.65176,0.6519,0.65165,0.65187,103100000.0
2006-09-29 03:25:00,0.65181,0.65195,0.65167,0.65177,95300000.0
2006-09-29 03:26:00,0.65186,0.65186,0.65171,0.65171,81300000.0
2006-09-29 03:27:00,0.65172,0.65191,0.65152,0.65174,169199999.0
2006-09-29 03:28:00,0.65166,0.65176,0.65144,0.65161,104000002.0
2006-09-29 03:29:00,0.65148,0.65174,0.65134,0.65164,92900002.0
2006-09-29 03:30:00,0.65151,0.65164,0.65128,0.65144,73100000.0
2006-09-29 03:31:00,0.65161,0.65199,0.65147,0.65199,80300000.0
2006-09-29 03:32:00,0.65182,0.65182,0.6513,0.65141,111500000.0
2006-09-29 03:33:00,0.6515,0.65172,0.65145,0.65168,78499999.0
2006-09-29 03:34:00,0.65156,0.65173,0.65144,0.65145,86500001.0
2006-09-29 03:35:00,0.65166,0.65166,0.65145,0.65152,79200001.0
2006-09-29 03:36:00,0.65165,0.65169,0.65133,0.65148,90000000.0
2006-09-29 03:37:00,0.65168,0.65178,0.65136,0.65151,95200000.0
2006-09-29 03:38:00,0.65156,0.6519,0.65152,0.65182,91799998.0
2006-09-29 03:39:00,0.65189,0.65193,0.65129,0.65139,66200000.0
2006-09-29 03:40:00,0.65157,0.65173,0.65116,0.65157,186000000.0
2006-09-29 03:41:00,0.65152,0.65166,0.65138,0.65157,99300002.0
2006-09-29 03:42:00,0.65133,0.65152,0.65125,0.65152,100400000.0
2006-09-29 03:43:00,0.65124,0.65162,0.65124,0.6516,81200001.0
2006-09-29 03:44:00,0.6517,0.6517,0.65104,0.65123,106200000.0
2006-09-29 03:45:00,0.65149,0.65163,0.65138,0.65161,80700000.0
2006-09-29 03:46:00,0.65144,0.65162,0.65118,0.65141,119799998.0
2006-09-29 03:47:00,0.65119,0.65162,0.65119,0.6516,155700001.0
2006-09-29 03:48:00,0.65111,0.65152,0.65101,0.65151,132999998.0
2006-09-29 03:49:00,0.65138,0.6517,0.65119,0.6517,55199999.0
2006-09-29 03:50:00,0.65167,0.65179,0.65134,0.65142,91600000.0
2006-09-29 03:51:00,0.6519,0.65191,0.65156,0.65162,90400001.0
2006-09-29 03:52:00,0.6518,0.65195,0.6517,0.6517,132299999.0
2006-09-29 03:53:00,0.65203,0.65203,0.65165,0.65167,58200001.0
2006-09-29 03:54:00,0.65199,0.65222,0.6518,0.65216,148400000.0
2006-09-29 03:55:00,0.65181,0.65202,0.65165,0.65202,90599999.0
2006-09-29 03:56:00,0.652,0.65209,0.65178,0.65194,96300000.0
2006-09-29 03:57:00,0.65179,0.65205,0.65162,0.65205,66900000.0
2006-09-29 03:58:00,0.65188,0.65201,0.65176,0.65187,132599999.0
2006-09-29 03:59:00,0.65194,0.65194,0.65172,0.65183,97199999.0
2006-09-29 04:00:00,0.65189,0.65205,0.65172,0.65172,81400000.0
2006-09-29 04:01:00,0.65193,0.65199,0.65155,0.65174,86100001.0
2006-09-29 04:02:00,0.65177,0.6519,0.65164,0.65187,159900000.0
2006-09-29 04:03:00,0.65178,0.65187,0.65164,0.65173,124800000.0
2006-09-29 04:04:00,0.6518,0.65199,0.65169,0.65193,112300000.0
2006-09-29 04:05:00,0.65184,0.65206,0.6517,0.65185,99600000.0
2006-09-29 04:06:00,0.65181,0.65196,0.65166,0.65166,103500001.0
2006-09-29 04:07:00,0.65181,0.65205,0.65171,0.65197,39200000.0
2006-09-29 04:08:00,0.6521,0.65217,0.65192,0.65211,76800000.0
2006-09-29 04:09:00,0.65203,0.65221,0.65197,0.65221,115400000.0
2006-09-29 04:10:00,0.652,0.6524,0.65193,0.65224,128099999.0
2006-09-29 04:11:00,0.65229,0.65229,0.65201,0.65218,113800001.0
2006-09-29 04:12:00,0.65236,0.65236,0.65208,0.6522,96499999.0
2006-09-29 04:13:00,0.65223,0.65258,0.65222,0.65237,91100001.0
2006-09-29 04:14:00,0.65236,0.65243,0.65211,0.65211,71900000.0
2006-09-29 04:15:00,0.65217,0.65244,0.65203,0.6523,115500000.0
2006-09-29 04:16:00,0.65214,0.65224,0.65191,0.6522,95699999.0
2006-09-29 04:17:00,0.65224,0.65228,0.65204,0.65217,81500000.0
2006-09-29 04:18:00,0.65201,0.65228,0.65189,0.65225,87599999.0
2006-09-29 04:19:00,0.65224,0.6523,0.6521,0.65224,100200001.0
2006-09-29 04:20:00,0.65229,0.65229,0.65211,0.65218,85100000.0
2006-09-29 04:21:00,0.65192,0.65219,0.65167,0.65188,138100001.0
2006-09-29 04:22:00,0.65175,0.65223,0.65175,0.652,70999999.0
2006-09-29 04:23:00,0.65181,0.6521,0.6517,0.65197,109200001.0
2006-09-29 04:24:00,0.65195,0.65206,0.65178,0.65187,86300000.0
2006-09-29 04:25:00,0.65203,0.6521,0.65173,0.65183,109100000.0
2006-09-29 04:26:00,0.65189,0.65202,0.65176,0.6519,58200000.0
2006-09-29 04:27:00,0.65202,0.65218,0.65188,0.65212,99399999.0
2006-09-29 04:28:00,0.65205,0.65226,0.65191,0.65226,92999999.0
2006-09-29 04:29:00,0.6523,0.65236,0.6519,0.6522,107199997.0
2006-09-29 04:30:00,0.65208,0.65232,0.65195,0.65222,74300000.0
2006-09-29 04:31:00,0.65221,0.65234,0.65209,0.65217,100900000.0
2006-09-29 04:32:00,0.65257,0.65266,0.65212,0.65218,89000000.0
2006-09-29 04:33:00,0.65227,0.6524,0.65197,0.65224,83600000.0
2006-09-29 04:34:00,0.65218,0.65264,0.65213,0.6526,134100000.0
2006-09-29 04:35:00,0.65268,0.65307,0.65268,0.65291,52500000.0
2006-09-29 04:36:00,0.65291,0.65296,0.65263,0.65274,129100000.0
2006-09-29 04:37:00,0.65275,0.65292,0.65272,0.65284,131300001.0
2006-09-29 04:38:00,0.65273,0.65293,0.6526,0.65289,134600001.0
2006-09-29 04:39:00,0.65268,0.65291,0.65245,0.65288,53300000.0
2006-09-29 04:40:00,0.6531,0.65325,0.65274,0.65281,83700000.0
2006-09-29 04:41:00,0.65293,0.65298,0.65267,0.65296,113700002.0
2006-09-29 04:42:00,0.65268,0.65298,0.65262,0.6528,90800000.0
2006-09-29 04:43:00,0.6529,0.65301,0.65273,0.65296,96999999.0
2006-09-29 04:44:00,0.65298,0.65298,0.65256,0.65271,55599999.0
2006-09-29 04:45:00,0.65289,0.65307,0.65262,0.65289,132200001.0
2006-09-29 04:46:00,0.65299,0.653,0.65274,0.65282,120000000.0
2006-09-29 04:47:00,0.65295,0.65302,0.65258,0.65258,131699999.0
2006-09-29 04:48:00,0.65266,0.65291,0.65256,0.6528,112400001.0
2006-09-29 04:49:00,0.65289,0.65289,0.65252,0.65275,91300000.0
2006-09-29 04:50:00,0.6531,0.6531,0.65267,0.6528,137199999.0
2006-09-29 04:51:00,0.6529,0.6529,0.65266,0.65273,113900002.0
2006-09-29 04:52:00,0.65278,0.65296,0.65277,0.65289,131100001.0
2006-09-29 04:53:00,0.65297,0.65297,0.65275,0.65276,99500000.0
2006-09-29 04:54:00,0.65296,0.65299,0.65246,0.65296,108800000.0
2006-09-29 04:55:00,0.65278,0.65299,0.65272,0.6528,120199999.0
2006-09-29 04:56:00,0.6528,0.65294,0.6524,0.65276,135800001.0
2006-09-29 04:57:00,0.65295,0.653,0.65245,0.65259,64300000.0
2006-09-29 04:58:00,0.65248,0.65293,0.65248,0.65285,112400001.0
2006-09-29 04:59:00,0.65289,0.65289,0.65265,0.6528,97200000.0
2006-09-29 05:00:00,0.65271,0.65298,0.65263,0.65292,95200000.0
2006-09-29 05:01:00,0.65279,0.65308,0.65277,0.65298,94800000.0
2006-09-29 05:02:00,0.65298,0.65298,0.65274,0.65295,80900001.0
2006-09-29 05:03:00,0.65298,0.65307,0.65283,0.65283,81700001.0
2006-09-29 05:04:00,0.65287,0.65325,0.65264,0.65293,119300000.0
2006-09-29 05:05:00,0.65273,0.65304,0.65261,0.65295,75500000.0
2006-09-29 05:06:00,0.65295,0.65295,0.65263,0.65285,83700001.0
2006-09-29 05:07:00,0.65278,0.6529,0.65269,0.65286,82600002.0
2006-09-29 05:08:00,0.65274,0.6529,0.65264,0.65268,77900001.0
2006-09-29 05:09:00,0.65316,0.65317,0.65268,0.65289,79100001.0
2006-09-29 05:10:00,0.65293,0.65318,0.65281,0.65317,102600000.0
2006-09-29 05:11:00,0.65305,0.65318,0.65283,0.65308,108699999.0
2006-09-29 05:12:00,0.65316,0.65321,0.65262,0.65293,85799999.0
2006-09-29 05:13:00,0.65301,0.65301,0.65268,0.65289,105100000.0
2006-09-29 05:14:00,0.65304,0.65305,0.65285,0.65297,96699998.0
2006-09-29 05:15:00,0.65312,0.65314,0.65297,0.65297,143800000.0
2006-09-29 05:16:00,0.65299,0.65315,0.65296,0.65305,114000000.0
2006-09-29 05:17:00,0.65318,0.65318,0.65276,0.6529,123200001.0
2006-09-29 05:18:00,0.653,0.65302,0.65262,0.65287,96500000.0
2006-09-29 05:19:00,0.65301,0.65301,0.65262,0.65286,114599999.0
2006-09-29 05:20:00,0.65267,0.65297,0.65259,0.65261,158200002.0
2006-09-29 05:21:00,0.65317,0.65317,0.65256,0.6528,108400001.0
2006-09-29 05:22:00,0.65275,0.65291,0.65259,0.65291,62499999.0
2006-09-29 05:23:00,0.65277,0.65277,0.65244,0.65253,154300000.0
2006-09-29 05:24:00,0.65277,0.65291,0.65258,0.65281,85399999.0
2006-09-29 05:25:00,0.65276,0.65293,0.65269,0.65277,104500000.0
2006-09-29 05:26:00,0.65269,0.6529,0.65267,0.65289,91300000.0
2006-09-29 05:27:00,0.65274,0.65294,0.65237,0.65281,123400000.0
2006-09-29 05:28:00,0.65295,0.65295,0.6526,0.65276,98299999.0
2006-09-29 05:29:00,0.6526,0.65284,0.65219,0.65277,142200001.0
2006-09-29 05:30:00,0.65245,0.65268,0.65223,0.65265,135700000.0
2006-09-29 05:31:00,0.65271,0.65277,0.65249,0.65266,90100001.0
2006-09-29 05:32:00,0.65254,0.65275,0.65235,0.65261,69900000.0
2006-09-29 05:33:00,0.65256,0.65278,0.65239,0.6525,101999999.0
2006-09-29 05:34:00,0.65241,0.65278,0.65231,0.65272,114600000.0
2006-09-29 05:35:00,0.65279,0.65282,0.65238,0.65238,148900003.0
2006-09-29 05:36:00,0.65235,0.65269,0.65228,0.65255,163200000.0
2006-09-29 05:37:00,0.65234,0.65256,0.65223,0.65223,140300000.0
2006-09-29 05:38:00,0.65237,0.65239,0.65204,0.65218,92099999.0
2006-09-29 05:39:00,0.65226,0.65233,0.65184,0.65196,121800000.0
2006-09-29 05:40:00,0.65217,0.6522,0.65192,0.65192,63200000.0
2006-09-29 05:41:00,0.65202,0.65207,0.65182,0.65207,205400000.0
2006-09-29 05:42:00,0.65198,0.65221,0.65185,0.6522,91800000.0
2006-09-29 05:43:00,0.65224,0.65226,0.65193,0.65203,136100000.0
2006-09-29 05:44:00,0.65213,0.65222,0.65187,0.65208,98600002.0
2006-09-29 05:45:00,0.65183,0.65211,0.65163,0.65188,108299999.0
2006-09-29 05:46:00,0.65192,0.65206,0.65173,0.65178,136600002.0
2006-09-29 05:47:00,0.65175,0.65185,0.65153,0.65159,186999997.0
2006-09-29 05:48:00,0.65183,0.65208,0.65183,0.65199,66000000.0
2006-09-29 05:49:00,0.65191,0.65199,0.65159,0.65183,115499997.0
2006-09-29 05:50:00,0.6519,0.65211,0.65171,0.65171,116499999.0
2006-09-29 05:51:00,0.65186,0.65199,0.65172,0.65195,144900000.0
2006-09-29 05:52:00,0.65202,0.6521,0.65178,0.65188,160100002.0
2006-09-29 05:53:00,0.65176,0.65222,0.65176,0.65222,98099999.0
2006-09-29 05:54:00,0.65203,0.65232,0.65174,0.65232,91599998.0
2006-09-29 05:55:00,0.65203,0.65245,0.65197,0.65237,75099999.0
2006-09-29 05:56:00,0.65216,0.6523,0.65192,0.65226,103099998.0
2006-09-29 05:57:00,0.65227,0.65236,0.65185,0.65194,87500000.0
2006-09-29 05:58:00,0.65227,0.65234,0.6519,0.6521,123200001.0
2006-09-29 05:59:00,0.6522,0.65246,0.65204,0.65221,80099998.0
2006-09-29 06:00:00,0.65206,0.65241,0.65197,0.65226,95600000.0
2006-09-29 06:01:00,0.65231,0.65233,0.65206,0.65215,109799998.0
2006-09-29 06:02:00,0.65222,0.65234,0.65206,0.65229,118599999.0
2006-09-29 06:03:00,0.65218,0.65235,0.65206,0.65235,144899998.0
2006-09-29 06:04:00,0.6523,0.65232,0.65214,0.65218,120799999.0
2006-09-29 06:05:00,0.65218,0.65235,0.6521,0.6521,96199999.0
2006-09-29 06:06:00,0.6521,0.65229,0.6521,0.65222,21400000.0
2006-09-29 06:07:00,0.65219,0.65219,0.65204,0.65214,118000000.0
2006-09-29 06:08:00,0.65212,0.65228,0.65205,0.65213,105999999.0
2006-09-29 06:09:00,0.65218,0.65227,0.65204,0.65217,124099999.0
2006-09-29 06:10:00,0.65207,0.6523,0.65192,0.65225,83900002.0
2006-09-29 06:11:00,0.65212,0.65226,0.65206,0.65225,141899997.0
2006-09-29 06:12:00,0.65238,0.65238,0.65193,0.65193,106899997.0
2006-09-29 06:13:00,0.65203,0.65232,0.65203,0.65223,33900000.0
2006-09-29 06:14:00,0.65216,0.65229,0.65201,0.65212,143399999.0
2006-09-29 06:15:00,0.6521,0.65236,0.6521,0.65236,106900000.0
2006-09-29 06:16:00,0.65215,0.65225,0.65192,0.65211,107400000.0
2006-09-29 06:17:00,0.65214,0.65229,0.65194,0.65215,78300001.0
2006-09-29 06:18:00,0.65204,0.65215,0.65199,0.65212,116000000.0
2006-09-29 06:19:00,0.65213,0.65254,0.65211,0.65218,139200000.0
2006-09-29 06:20:00,0.65224,0.65229,0.65215,0.65225,141999998.0
2006-09-29 06:21:00,0.652,0.65239,0.65191,0.65206,110500000.0
2006-09-29 06:22:00,0.6521,0.6523,0.65202,0.6523,118000001.0
2006-09-29 06:23:00,0.65245,0.65245,0.65217,0.65219,66300000.0
2006-09-29 06:24:00,0.65221,0.65232,0.65209,0.65232,90600000.0
2006-09-29 06:25:00,0.65234,0.65234,0.65219,0.65232,73800000.0
2006-09-29 06:26:00,0.65233,0.65251,0.65216,0.65238,114600000.0
2006-09-29 06:27:00,0.65215,0.65234,0.65203,0.65214,138900002.0
2006-09-29 06:28:00,0.65198,0.65236,0.65198,0.65236,125199999.0
2006-09-29 06:29:00,0.65224,0.65224,0.6519,0.65193,76200001.0
2006-09-29 06:30:00,0.65193,0.65221,0.65193,0.65202,118400001.0
2006-09-29 06:31:00,0.65195,0.65235,0.65195,0.65205,94699999.0
2006-09-29 06:32:00,0.65222,0.65226,0.65192,0.65222,94800001.0
2006-09-29 06:33:00,0.65217,0.65234,0.65189,0.65197,75600000.0
2006-09-29 06:34:00,0.65208,0.65226,0.6519,0.65212,111299998.0
2006-09-29 06:35:00,0.65196,0.65228,0.65195,0.65223,95500001.0
2006-09-29 06:36:00,0.65214,0.65228,0.65196,0.65209,77300000.0
2006-09-29 06:37:00,0.65217,0.65225,0.65205,0.65221,90600000.0
2006-09-29 06:38:00,0.65207,0.65216,0.65184,0.65184,87000000.0
2006-09-29 06:39:00,0.6517,0.65225,0.6517,0.65195,130200000.0
2006-09-29 06:40:00,0.65183,0.65223,0.65183,0.65223,57300000.0
2006-09-29 06:41:00,0.65228,0.65228,0.65205,0.65214,61100000.0
2006-09-29 06:42:00,0.6521,0.65221,0.65194,0.65197,172800000.0
2006-09-29 06:43:00,0.65197,0.65232,0.65197,0.65219,139800002.0
2006-09-29 06:44:00,0.65205,0.65234,0.65201,0.65217,123900001.0
2006-09-29 06:45:00,0.65216,0.6523,0.65199,0.6523,119200001.0
2006-09-29 06:46:00,0.6522,0.65225,0.65202,0.65211,102699998.0
2006-09-29 06:47:00,0.65216,0.65235,0.65213,0.65213,73200000.0
2006-09-29 06:48:00,0.65225,0.65234,0.652,0.65207,151100000.0
2006-09-29 06:49:00,0.65206,0.6522,0.65193,0.65207,55100000.0
2006-09-29 06:50:00,0.65247,0.65253,0.65195,0.65228,133999999.0
2006-09-29 06:51:00,0.65211,0.65227,0.65206,0.65206,124900000.0
2006-09-29 06:52:00,0.65191,0.65209,0.65181,0.65195,145499999.0
2006-09-29 06:53:00,0.65185,0.65203,0.65163,0.65163,113300001.0
2006-09-29 06:54:00,0.65173,0.65205,0.65173,0.65205,91800000.0
2006-09-29 06:55:00,0.65206,0.65213,0.65187,0.65204,133300003.0
2006-09-29 06:56:00,0.65217,0.65217,0.65182,0.65202,77100000.0
2006-09-29 06:57:00,0.65228,0.65235,0.65198,0.65222,113499998.0
2006-09-29 06:58:00,0.65209,0.65225,0.65208,0.65215,141100000.0
2006-09-29 06:59:00,0.65166,0.65222,0.65159,0.65222,99500002.0
2006-09-29 07:00:00,0.65214,0.65222,0.65165,0.65211,123699999.0
2006-09-29 07:01:00,0.65193,0.65213,0.65174,0.6521,125299999.0
2006-09-29 07:02:00,0.652,0.6521,0.65172,0.65208,93300001.0
2006-09-29 07:03:00,0.6522,0.65221,0.65185,0.65199,85099998.0
2006-09-29 07:04:00,0.65212,0.65223,0.65179,0.65206,140400000.0
2006-09-29 07:05:00,0.65217,0.65217,0.65162,0.6517,135600001.0
2006-09-29 07:06:00,0.6519,0.65208,0.65161,0.65199,112399999.0
2006-09-29 07:07:00,0.65204,0.65204,0.65159,0.65159,109100002.0
2006-09-29 07:08:00,0.65215,0.65216,0.65186,0.65203,79600000.0
2006-09-29 07:09:00,0.65158,0.65205,0.65158,0.65184,85200000.0
2006-09-29 07:10:00,0.6517,0.65232,0.65165,0.65228,101300001.0
2006-09-29 07:11:00,0.65215,0.65224,0.65162,0.65193,118999997.0
2006-09-29 07:12:00,0.65178,0.65235,0.6517,0.65214,118300000.0
2006-09-29 07:13:00,0.65194,0.65225,0.65174,0.65203,94100001.0
2006-09-29 07:14:00,0.65217,0.65229,0.65183,0.65222,95200002.0
2006-09-29 07:15:00,0.6523,0.65239,0.6517,0.65213,133299999.0
2006-09-29 07:16:00,0.65178,0.65239,0.65173,0.65239,83800000.0
2006-09-29 07:17:00,0.65203,0.65219,0.65182,0.65215,77600000.0
2006-09-29 07:18:00,0.65184,0.65209,0.65167,0.65209,132299999.0
2006-09-29 07:19:00,0.65199,0.65211,0.65174,0.65207,105200000.0
2006-09-29 07:20:00,0.65187,0.6522,0.65165,0.65203,121300000.0
2006-09-29 07:21:00,0.65173,0.65223,0.65161,0.65206,123200001.0
2006-09-29 07:22:00,0.65184,0.65202,0.65162,0.65202,78500000.0
2006-09-29 07:23:00,0.6519,0.65212,0.65174,0.65209,199000000.0
2006-09-29 07:24:00,0.65222,0.65225,0.65177,0.65215,164799998.0
2006-09-29 07:25:00,0.65199,0.65224,0.65181,0.65218,82100000.0
2006-09-29 07:26:00,0.65202,0.65232,0.65196,0.65225,110300001.0
2006-09-29 07:27:00,0.65217,0.65221,0.6519,0.65221,70200000.0
2006-09-29 07:28:00,0.65209,0.65234,0.65196,0.65227,66000000.0
2006-09-29 07:29:00,0.65203,0.65221,0.65186,0.65186,108999999.0
2006-09-29 07:30:00,0.652,0.65223,0.6518,0.65223,103499999.0
2006-09-29 07:31:00,0.65242,0.65254,0.65204,0.65244,104000001.0
2006-09-29 07:32:00,0.65269,0.65269,0.65208,0.65208,146100000.0
2006-09-29 07:33:00,0.65217,0.6524,0.65213,0.6524,72300000.0
2006-09-29 07:34:00,0.65212,0.65244,0.65206,0.6522,124700000.0
2006-09-29 07:35:00,0.65212,0.65248,0.65196,0.6524,121599997.0
2006-09-29 07:36:00,0.65247,0.65253,0.65211,0.65233,83499999.0
2006-09-29 07:37:00,0.65223,0.65249,0.652,0.65212,167800003.0
2006-09-29 07:38:00,0.652,0.65261,0.65197,0.6525,72799999.0
2006-09-29 07:39:00,0.65244,0.65247,0.65217,0.65233,138199999.0
2006-09-29 07:40:00,0.65228,0.65262,0.65228,0.65255,97600000.0
2006-09-29 07:41:00,0.6523,0.65251,0.65213,0.65251,164000001.0
2006-09-29 07:42:00,0.65243,0.65249,0.65205,0.65217,152099998.0
2006-09-29 07:43:00,0.65237,0.65244,0.65195,0.65195,134799998.0
2006-09-29 07:44:00,0.65195,0.65262,0.65188,0.65245,131399998.0
2006-09-29 07:45:00,0.65262,0.65279,0.65238,0.65276,89799999.0
2006-09-29 07:46:00,0.65235,0.6529,0.65235,0.65282,104599998.0
2006-09-29 07:47:00,0.65268,0.65286,0.65242,0.65286,94199999.0
2006-09-29 07:48:00,0.6527,0.65297,0.65243,0.65297,98799999.0
2006-09-29 07:49:00,0.65301,0.65307,0.65259,0.65289,110099999.0
2006-09-29 07:50:00,0.65281,0.65322,0.65267,0.65308,105400000.0
2006-09-29 07:51:00,0.65304,0.65318,0.65274,0.65305,121200000.0
2006-09-29 07:52:00,0.65301,0.6532,0.65279,0.65308,108300000.0
2006-09-29 07:53:00,0.65295,0.65308,0.65281,0.65291,66099999.0
2006-09-29 07:54:00,0.65311,0.65323,0.65274,0.65276,122899999.0
2006-09-29 07:55:00,0.6528,0.65316,0.65271,0.65294,79600000.0
2006-09-29 07:56:00,0.65314,0.65314,0.65267,0.65306,108600000.0
2006-09-29 07:57:00,0.65275,0.65308,0.65265,0.65308,87900001.0
2006-09-29 07:58:00,0.65302,0.65309,0.65262,0.65262,71400000.0
2006-09-29 07:59:00,0.65278,0.65311,0.6527,0.65307,144100000.0
2006-09-29 08:00:00,0.65307,0.65329,0.65284,0.65307,75199999.0
2006-09-29 08:01:00,0.65332,0.65332,0.65287,0.65319,94899999.0
2006-09-29 08:02:00,0.65332,0.65338,0.65294,0.65311,130800002.0
2006-09-29 08:03:00,0.65324,0.65327,0.65282,0.653,122600000.0
2006-09-29 08:04:00,0.65293,0.65322,0.65292,0.65294,154100000.0
2006-09-29 08:05:00,0.65289,0.65324,0.65281,0.65293,85100000.0
2006-09-29 08:06:00,0.65273,0.65335,0.65273,0.65333,185399999.0
2006-09-29 08:07:00,0.65307,0.65335,0.65292,0.65335,108799999.0
2006-09-29 08:08:00,0.65317,0.65329,0.65287,0.65329,117900000.0
2006-09-29 08:09:00,0.65312,0.65328,0.65293,0.65328,110899999.0
2006-09-29 08:10:00,0.65332,0.65336,0.65274,0.65295,140000000.0
2006-09-29 08:11:00,0.65312,0.65312,0.65287,0.65295,89100001.0
2006-09-29 08:12:00,0.65285,0.65309,0.6527,0.6528,111500001.0
2006-09-29 08:13:00,0.65278,0.65307,0.65278,0.65294,48600000.0
2006-09-29 08:14:00,0.65317,0.65325,0.65279,0.65294,63500000.0
2006-09-29 08:15:00,0.65284,0.65331,0.65284,0.65331,120300001.0
2006-09-29 08:16:00,0.65345,0.6536,0.65308,0.65341,83699999.0
2006-09-29 08:17:00,0.65301,0.65353,0.65277,0.65338,95599998.0
2006-09-29 08:18:00,0.65311,0.65357,0.65301,0.65337,89700000.0
2006-09-29 08:19:00,0.65298,0.65331,0.65279,0.65331,68200000.0
2006-09-29 08:20:00,0.65343,0.65343,0.65291,0.65321,140100002.0
2006-09-29 08:21:00,0.65329,0.65331,0.65288,0.65306,129599997.0
2006-09-29 08:22:00,0.65305,0.65331,0.65278,0.65285,131200000.0
2006-09-29 08:23:00,0.65339,0.65345,0.65284,0.65308,94800000.0
2006-09-29 08:24:00,0.65317,0.6533,0.65303,0.65323,92299998.0
2006-09-29 08:25:00,0.65325,0.65345,0.65304,0.65317,76000000.0
2006-09-29 08:26:00,0.65317,0.65337,0.65299,0.65308,98800000.0
2006-09-29 08:27:00,0.65285,0.65306,0.65267,0.6529,108600000.0
2006-09-29 08:28:00,0.65264,0.65322,0.65255,0.65302,185799997.0
2006-09-29 08:29:00,0.65302,0.65323,0.6529,0.65318,101000002.0
2006-09-29 08:30:00,0.65344,0.65353,0.65267,0.65267,111300000.0
2006-09-29 08:31:00,0.65275,0.65313,0.65267,0.65274,111000001.0
2006-09-29 08:32:00,0.6529,0.65333,0.65282,0.65333,120800000.0
2006-09-29 08:33:00,0.65295,0.6531,0.65285,0.653,85099999.0
2006-09-29 08:34:00,0.65287,0.653,0.65276,0.6528,72499999.0
2006-09-29 08:35:00,0.65303,0.65303,0.65218,0.65247,110799999.0
2006-09-29 08:36:00,0.6522,0.65265,0.65209,0.65235,171300001.0
2006-09-29 08:37:00,0.6526,0.65263,0.65232,0.65242,81700000.0
2006-09-29 08:38:00,0.65203,0.65239,0.6519,0.65207,165499998.0
2006-09-29 08:39:00,0.65201,0.65211,0.65173,0.65191,51600000.0
2006-09-29 08:40:00,0.65157,0.65193,0.65144,0.65183,125300000.0
2006-09-29 08:41:00,0.65191,0.65191,0.65137,0.6516,163399999.0
2006-09-29 08:42:00,0.65172,0.6518,0.65141,0.65157,75100000.0
2006-09-29 08:43:00,0.65158,0.6521,0.65152,0.65205,109100000.0
2006-09-29 08:44:00,0.65173,0.65209,0.6516,0.65161,89799999.0
2006-09-29 08:45:00,0.65189,0.65208,0.65157,0.65202,150200000.0
2006-09-29 08:46:00,0.65199,0.65217,0.65174,0.65215,131800000.0
2006-09-29 08:47:00,0.65214,0.65218,0.65169,0.652,86100002.0
2006-09-29 08:48:00,0.65148,0.65199,0.65136,0.65165,118499998.0
2006-09-29 08:49:00,0.65175,0.65191,0.65155,0.65176,86000000.0
2006-09-29 08:50:00,0.65151,0.65203,0.65141,0.65202,66200000.0
2006-09-29 08:51:00,0.65181,0.65197,0.65154,0.65167,100099999.0
2006-09-29 08:52:00,0.65168,0.65205,0.65146,0.65205,58000000.0
2006-09-29 08:53:00,0.65207,0.65207,0.65152,0.65181,145199998.0
2006-09-29 08:54:00,0.65196,0.65203,0.65166,0.65182,56700000.0
2006-09-29 08:55:00,0.6521,0.65214,0.65168,0.65177,83000000.0
2006-09-29 08:56:00,0.65191,0.65207,0.65155,0.65203,73400000.0
2006-09-29 08:57:00,0.65198,0.65221,0.6518,0.65214,102300000.0
2006-09-29 08:58:00,0.65222,0.65224,0.65181,0.65202,84100000.0
2006-09-29 08:59:00,0.652,0.65215,0.65165,0.65189,121799999.0
2006-09-29 09:00:00,0.65239,0.65239,0.65182,0.65221,86000000.0
2006-09-29 09:01:00,0.65198,0.65239,0.6519,0.6522,100100001.0
2006-09-29 09:02:00,0.65194,0.65229,0.65176,0.65221,137700000.0
2006-09-29 09:03:00,0.65217,0.65232,0.65158,0.65203,132400000.0
2006-09-29 09:04:00,0.65218,0.65224,0.65182,0.65214,89300000.0
2006-09-29 09:05:00,0.65223,0.65241,0.65167,0.65211,88600000.0
2006-09-29 09:06:00,0.6522,0.65226,0.65173,0.65175,65500000.0
2006-09-29 09:07:00,0.65213,0.65223,0.65189,0.6522,172700000.0
2006-09-29 09:08:00,0.65238,0.65238,0.65197,0.65228,140800000.0
2006-09-29 09:09:00,0.65192,0.65233,0.65182,0.65182,107200001.0
2006-09-29 09:10:00,0.65191,0.65229,0.65166,0.65221,152099999.0
2006-09-29 09:11:00,0.65188,0.65227,0.65172,0.65213,168499998.0
2006-09-29 09:12:00,0.65219,0.65219,0.65151,0.65168,125999999.0
2006-09-29 09:13:00,0.65214,0.65221,0.65148,0.65148,103899997.0
2006-09-29 09:14:00,0.65145,0.65222,0.65145,0.65207,87999999.0
2006-09-29 09:15:00,0.65215,0.65224,0.65184,0.65209,120299998.0
2006-09-29 09:16:00,0.65203,0.65215,0.65172,0.65204,153200001.0
2006-09-29 09:17:00,0.65212,0.65216,0.65149,0.65182,136000001.0
2006-09-29 09:18:00,0.65181,0.65199,0.65162,0.6519,103000001.0
2006-09-29 09:19:00,0.65204,0.6521,0.65144,0.6518,168300004.0
2006-09-29 09:20:00,0.65146,0.65205,0.65145,0.65205,93099998.0
2006-09-29 09:21:00,0.6517,0.65194,0.65139,0.65139,111900000.0
2006-09-29 09:22:00,0.65202,0.65208,0.6515,0.65167,90800000.0
2006-09-29 09:23:00,0.65197,0.65202,0.65144,0.65167,126400002.0
2006-09-29 09:24:00,0.65131,0.6516,0.65121,0.65121,118399998.0
2006-09-29 09:25:00,0.65113,0.65183,0.65101,0.65165,92500000.0
2006-09-29 09:26:00,0.65125,0.65139,0.65096,0.65104,106199999.0
2006-09-29 09:27:00,0.65083,0.65138,0.65078,0.65087,118300001.0
2006-09-29 09:28:00,0.65134,0.65134,0.65079,0.65111,105199997.0
2006-09-29 09:29:00,0.65112,0.65141,0.65094,0.6513,51700000.0
2006-09-29 09:30:00,0.65106,0.6513,0.65085,0.6513,129500000.0
2006-09-29 09:31:00,0.65134,0.65144,0.65087,0.65093,103000002.0
2006-09-29 09:32:00,0.65067,0.65121,0.65057,0.65113,160499998.0
2006-09-29 09:33:00,0.65095,0.65137,0.65086,0.65127,89300000.0
2006-09-29 09:34:00,0.65115,0.65126,0.65088,0.6512,92500000.0
2006-09-29 09:35:00,0.65127,0.6514,0.65084,0.6511,93100002.0
2006-09-29 09:36:00,0.65111,0.65147,0.65087,0.65131,94099998.0
2006-09-29 09:37:00,0.65111,0.65135,0.65091,0.65115,74099999.0
2006-09-29 09:38:00,0.65109,0.65119,0.65076,0.65081,105000000.0
2006-09-29 09:39:00,0.65122,0.65129,0.65085,0.651,54100000.0
2006-09-29 09:40:00,0.65101,0.65133,0.65095,0.65107,103100001.0
2006-09-29 09:41:00,0.65092,0.6514,0.65092,0.65123,84000000.0
2006-09-29 09:42:00,0.65113,0.6515,0.65089,0.65128,96599998.0
2006-09-29 09:43:00,0.65112,0.65141,0.6509,0.6509,130799999.0
2006-09-29 09:44:00,0.65122,0.6514,0.65085,0.65085,207099998.0
2006-09-29 09:45:00,0.65098,0.65139,0.65098,0.6511,61800001.0
2006-09-29 09:46:00,0.65089,0.65138,0.65087,0.65118,161100000.0
2006-09-29 09:47:00,0.65136,0.65143,0.65114,0.65114,78800000.0
2006-09-29 09:48:00,0.65124,0.65133,0.65094,0.65133,125600000.0
2006-09-29 09:49:00,0.65106,0.65127,0.65086,0.65098,164499999.0
2006-09-29 09:50:00,0.651,0.6511,0.65046,0.65057,171399999.0
2006-09-29 09:51:00,0.65081,0.65098,0.6506,0.65079,136500000.0
2006-09-29 09:52:00,0.65094,0.65133,0.65069,0.65129,90800000.0
2006-09-29 09:53:00,0.65115,0.65123,0.65066,0.65107,126200001.0
2006-09-29 09:54:00,0.65053,0.65103,0.65041,0.65091,156999997.0
2006-09-29 09:55:00,0.65051,0.65104,0.65051,0.65075,108999999.0
2006-09-29 09:56:00,0.65112,0.65114,0.6507,0.65098,153600000.0
2006-09-29 09:57:00,0.65098,0.65103,0.65061,0.65094,94700001.0
2006-09-29 09:58:00,0.65063,0.65102,0.65063,0.65079,96100001.0
2006-09-29 09:59:00,0.65089,0.65101,0.65046,0.65061,107500001.0
2006-09-29 10:00:00,0.6508,0.65089,0.65058,0.65082,92099999.0
2006-09-29 10:01:00,0.65071,0.6509,0.6505,0.65067,102400001.0
2006-09-29 10:02:00,0.65068,0.65093,0.65056,0.65084,122500002.0
2006-09-29 10:03:00,0.65052,0.65091,0.65041,0.65077,74500000.0
2006-09-29 10:04:00,0.65076,0.65086,0.65054,0.65078,116900002.0
2006-09-29 10:05:00,0.6506,0.65088,0.65043,0.65043,106700001.0
2006-09-29 10:06:00,0.6505,0.65065,0.65028,0.65029,78200000.0
2006-09-29 10:07:00,0.65065,0.6508,0.65016,0.65046,59900000.0
2006-09-29 10:08:00,0.65073,0.65077,0.65005,0.65055,120800000.0
2006-09-29 10:09:00,0.65061,0.65077,0.65014,0.65039,100200001.0
2006-09-29 10:10:00,0.65051,0.6509,0.6504,0.65083,161499999.0
2006-09-29 10:11:00,0.65051,0.65069,0.65044,0.65047,128600000.0
2006-09-29 10:12:00,0.65062,0.65075,0.65023,0.65075,154100001.0
2006-09-29 10:13:00,0.65036,0.65085,0.65036,0.65059,150700000.0
2006-09-29 10:14:00,0.65059,0.65074,0.65041,0.65074,135299998.0
2006-09-29 10:15:00,0.65083,0.65097,0.65037,0.65059,130300002.0
2006-09-29 10:16:00,0.65095,0.65095,0.65046,0.65058,95700000.0
2006-09-29 10:17:00,0.65058,0.65082,0.65032,0.6507,134599999.0
2006-09-29 10:18:00,0.65077,0.65079,0.65034,0.65054,151399998.0
2006-09-29 10:19:00,0.6504,0.65073,0.65034,0.65067,85800002.0
2006-09-29 10:20:00,0.65082,0.65088,0.65017,0.65062,123000001.0
2006-09-29 10:21:00,0.65083,0.65084,0.6503,0.6503,125199999.0
2006-09-29 10:22:00,0.65015,0.65067,0.65015,0.65032,116700001.0
2006-09-29 10:23:00,0.65029,0.65042,0.65003,0.6502,155800002.0
2006-09-29 10:24:00,0.65022,0.65048,0.65007,0.65048,89800000.0
2006-09-29 10:25:00,0.65025,0.65046,0.64994,0.65003,108400000.0
2006-09-29 10:26:00,0.65019,0.65049,0.65014,0.65026,108099999.0
2006-09-29 10:27:00,0.65042,0.65049,0.64985,0.65036,127700000.0
2006-09-29 10:28:00,0.65037,0.65048,0.65023,0.65025,79699999.0
2006-09-29 10:29:00,0.65034,0.65063,0.65009,0.65063,125000001.0
2006-09-29 10:30:00,0.65064,0.65064,0.65014,0.65025,50300000.0
2006-09-29 10:31:00,0.65062,0.65078,0.65028,0.65045,115999998.0
2006-09-29 10:32:00,0.65042,0.65063,0.65023,0.6506,103500000.0
2006-09-29 10:33:00,0.65047,0.6506,0.65025,0.6506,68100000.0
2006-09-29 10:34:00,0.65056,0.65077,0.65043,0.65077,94400000.0
2006-09-29 10:35:00,0.65054,0.65076,0.65038,0.65054,137400000.0
2006-09-29 10:36:00,0.65052,0.65061,0.65035,0.65049,98500000.0
2006-09-29 10:37:00,0.65089,0.65097,0.65049,0.65074,109600001.0
2006-09-29 10:38:00,0.65079,0.65104,0.6506,0.65104,72000001.0
2006-09-29 10:39:00,0.65112,0.65141,0.65068,0.65094,103299997.0
2006-09-29 10:40:00,0.6509,0.65117,0.65068,0.65117,91499999.0
2006-09-29 10:41:00,0.65082,0.65097,0.65061,0.65078,70800000.0
2006-09-29 10:42:00,0.65088,0.65107,0.65069,0.65094,101200000.0
2006-09-29 10:43:00,0.65081,0.65105,0.65072,0.65083,104400000.0
2006-09-29 10:44:00,0.65132,0.65133,0.65081,0.65119,86400001.0
2006-09-29 10:45:00,0.65139,0.6515,0.65096,0.65106,160100001.0
2006-09-29 10:46:00,0.6515,0.65231,0.65147,0.65231,63600000.0
2006-09-29 10:47:00,0.65236,0.65265,0.65204,0.65265,173100003.0
2006-09-29 10:48:00,0.65247,0.65258,0.652,0.65201,110899999.0
2006-09-29 10:49:00,0.65192,0.65217,0.65168,0.65183,114900000.0
2006-09-29 10:50:00,0.65193,0.65262,0.65176,0.65262,103600000.0
2006-09-29 10:51:00,0.65221,0.6529,0.65221,0.6529,101400000.0
2006-09-29 10:52:00,0.65247,0.65274,0.65211,0.65264,73100000.0
2006-09-29 10:53:00,0.65278,0.6529,0.65255,0.65279,162300000.0
2006-09-29 10:54:00,0.65287,0.65298,0.65254,0.65282,128499999.0
2006-09-29 10:55:00,0.65263,0.65284,0.65249,0.65263,93600001.0
2006-09-29 10:56:00,0.65292,0.65296,0.65242,0.65245,142199998.0
2006-09-29 10:57:00,0.65233,0.65267,0.6522,0.65239,89900000.0
2006-09-29 10:58:00,0.65275,0.65281,0.65252,0.65272,126700001.0
2006-09-29 10:59:00,0.65238,0.65286,0.65222,0.65226,136800001.0
2006-09-29 11:00:00,0.65258,0.6528,0.6524,0.65263,137499999.0
2006-09-29 11:01:00,0.65267,0.65273,0.65184,0.65245,123900001.0
2006-09-29 11:02:00,0.65257,0.65257,0.65189,0.65237,92500000.0
2006-09-29 11:03:00,0.65262,0.65262,0.65189,0.6523,113100001.0
2006-09-29 11:04:00,0.65185,0.65214,0.65172,0.65184,44899999.0
2006-09-29 11:05:00,0.65229,0.65232,0.6516,0.65184,137800000.0
2006-09-29 11:06:00,0.6518,0.65198,0.65166,0.65182,97600000.0
2006-09-29 11:07:00,0.65178,0.65198,0.65166,0.65193,103400002.0
2006-09-29 11:08:00,0.65193,0.65196,0.65146,0.65168,78800000.0
2006-09-29 11:09:00,0.65167,0.65198,0.65157,0.65198,74500001.0
2006-09-29 11:10:00,0.65191,0.65191,0.65137,0.65174,43900000.0
2006-09-29 11:11:00,0.65187,0.65199,0.65154,0.65168,74900000.0
2006-09-29 11:12:00,0.65168,0.65218,0.65161,0.65211,51300000.0
2006-09-29 11:13:00,0.65181,0.65203,0.65168,0.65168,107000000.0
2006-09-29 11:14:00,0.6516,0.65188,0.65144,0.65144,119400001.0
2006-09-29 11:15:00,0.65161,0.65198,0.65157,0.65189,132900001.0
2006-09-29 11:16:00,0.65163,0.65179,0.65144,0.65164,139000001.0
2006-09-29 11:17:00,0.65141,0.65202,0.65133,0.65198,81800000.0
2006-09-29 11:18:00,0.65188,0.65206,0.65168,0.65206,158799999.0
2006-09-29 11:19:00,0.652,0.6525,0.65195,0.65234,83900000.0
2006-09-29 11:20:00,0.65218,0.6527,0.65206,0.65269,64600000.0
2006-09-29 11:21:00,0.65262,0.65275,0.65245,0.6526,52900000.0
2006-09-29 11:22:00,0.6524,0.65304,0.65219,0.65292,117199999.0
2006-09-29 11:23:00,0.6531,0.65315,0.65277,0.65306,104000001.0
2006-09-29 11:24:00,0.65284,0.65309,0.65264,0.65283,166799998.0
2006-09-29 11:25:00,0.65278,0.65307,0.65262,0.65295,64200000.0
2006-09-29 11:26:00,0.65275,0.65322,0.65262,0.6531,89100000.0
2006-09-29 11:27:00,0.65305,0.65319,0.65274,0.65317,127600003.0
2006-09-29 11:28:00,0.6532,0.6532,0.65265,0.653,103899999.0
2006-09-29 11:29:00,0.65312,0.65319,0.65277,0.65281,96099999.0
2006-09-29 11:30:00,0.65295,0.65312,0.65262,0.65276,97300002.0
2006-09-29 11:31:00,0.65248,0.65298,0.65236,0.65273,136100001.0
2006-09-29 11:32:00,0.65236,0.65282,0.65231,0.65274,74200000.0
2006-09-29 11:33:00,0.65264,0.65285,0.65249,0.65282,162299998.0
2006-09-29 11:34:00,0.65273,0.65295,0.65242,0.65269,93699999.0
2006-09-29 11:35:00,0.65264,0.65279,0.65244,0.65279,71200001.0
2006-09-29 11:36:00,0.65256,0.65273,0.65229,0.6525,110300000.0
2006-09-29 11:37:00,0.65272,0.65273,0.6524,0.65273,47000001.0
2006-09-29 11:38:00,0.6522,0.65264,0.65205,0.65255,126499998.0
2006-09-29 11:39:00,0.65251,0.65251,0.6519,0.6519,148800001.0
2006-09-29 11:40:00,0.65214,0.65234,0.65195,0.65195,96399999.0
2006-09-29 11:41:00,0.65211,0.65234,0.65187,0.65228,99500000.0
2006-09-29 11:42:00,0.65202,0.65214,0.6517,0.65173,85199999.0
2006-09-29 11:43:00,0.65202,0.65219,0.65162,0.65193,167299999.0
2006-09-29 11:44:00,0.6518,0.65222,0.65175,0.65186,141399999.0
2006-09-29 11:45:00,0.65215,0.65219,0.65178,0.65184,99600000.0
2006-09-29 11:46:00,0.65201,0.65208,0.65164,0.65178,127400001.0
2006-09-29 11:47:00,0.65183,0.65223,0.65168,0.65213,55800000.0
2006-09-29 11:48:00,0.65215,0.65242,0.65203,0.65205,74100000.0
2006-09-29 11:49:00,0.65267,0.65279,0.65238,0.65255,90500000.0
2006-09-29 11:50:00,0.65284,0.65289,0.65222,0.65226,124300003.0
2006-09-29 11:51:00,0.6525,0.65271,0.65236,0.65256,199100001.0
2006-09-29 11:52:00,0.65266,0.65286,0.6525,0.65271,91599999.0
2006-09-29 11:53:00,0.65261,0.65279,0.65241,0.65268,57800001.0
2006-09-29 11:54:00,0.65264,0.65271,0.65234,0.65258,149799999.0
2006-09-29 11:55:00,0.65248,0.6527,0.6524,0.6526,120599997.0
2006-09-29 11:56:00,0.65259,0.65269,0.65228,0.6526,154499998.0
2006-09-29 11:57:00,0.65241,0.65282,0.65231,0.65268,58099999.0
2006-09-29 11:58:00,0.65265,0.65269,0.65229,0.65258,113800000.0
2006-09-29 11:59:00,0.65247,0.6526,0.6522,0.65221,87600000.0
2006-09-29 12:00:00,0.65238,0.65299,0.65232,0.65287,78700000.0
2006-09-29 12:01:00,0.65284,0.65284,0.65241,0.6528,156599999.0
2006-09-29 12:02:00,0.6524,0.65293,0.65235,0.6527,128800000.0
2006-09-29 12:03:00,0.65254,0.65281,0.65242,0.65254,144700000.0
2006-09-29 12:04:00,0.65245,0.65278,0.65233,0.65275,86599998.0
2006-09-29 12:05:00,0.65234,0.65277,0.65232,0.65261,129400000.0
2006-09-29 12:06:00,0.65267,0.65284,0.65252,0.65263,121299999.0
2006-09-29 12:07:00,0.65286,0.65292,0.65244,0.65274,101699999.0
2006-09-29 12:08:00,0.65272,0.65279,0.65251,0.65269,90600000.0
2006-09-29 12:09:00,0.65273,0.65298,0.65256,0.65297,145000003.0
2006-09-29 12:10:00,0.65251,0.6529,0.65242,0.6529,82900002.0
2006-09-29 12:11:00,0.65292,0.65303,0.65247,0.65247,97200000.0
2006-09-29 12:12:00,0.65271,0.65271,0.65243,0.65268,68700000.0
2006-09-29 12:13:00,0.65248,0.65284,0.65248,0.65263,64500000.0
2006-09-29 12:14:00,0.65264,0.65285,0.6524,0.65276,68300000.0
2006-09-29 12:15:00,0.65275,0.65292,0.65261,0.65276,85599998.0
2006-09-29 12:16:00,0.65275,0.65288,0.65249,0.65265,107099999.0
2006-09-29 12:17:00,0.65279,0.65283,0.65244,0.65256,98300000.0
2006-09-29 12:18:00,0.6525,0.65277,0.65246,0.65266,128099999.0
2006-09-29 12:19:00,0.65257,0.65271,0.65238,0.65252,105199999.0
2006-09-29 12:20:00,0.65242,0.65258,0.6524,0.65256,105100001.0
2006-09-29 12:21:00,0.65242,0.65261,0.65235,0.65253,112600000.0
2006-09-29 12:22:00,0.65265,0.65275,0.65239,0.6527,96399998.0
2006-09-29 12:23:00,0.65277,0.65287,0.65237,0.65266,87100000.0
2006-09-29 12:24:00,0.6526,0.65288,0.65227,0.65227,168100001.0
2006-09-29 12:25:00,0.65239,0.65252,0.65224,0.65252,83199999.0
2006-09-29 12:26:00,0.65235,0.65274,0.65224,0.65263,92499999.0
2006-09-29 12:27:00,0.65241,0.65269,0.65231,0.65264,100400000.0
2006-09-29 12:28:00,0.65247,0.65271,0.65235,0.6526,108199999.0
2006-09-29 12:29:00,0.65253,0.65277,0.65227,0.65227,91800000.0
2006-09-29 12:30:00,0.65259,0.65276,0.65229,0.65243,140900000.0
2006-09-29 12:31:00,0.65266,0.65291,0.65235,0.65274,82300001.0
2006-09-29 12:32:00,0.65256,0.65282,0.65244,0.65275,95499998.0
2006-09-29 12:33:00,0.65268,0.65285,0.65253,0.65265,145799998.0
2006-09-29 12:34:00,0.65256,0.65307,0.65256,0.6529,100899999.0
2006-09-29 12:35:00,0.65274,0.65294,0.65255,0.6528,134400000.0
2006-09-29 12:36:00,0.65276,0.65306,0.65256,0.65276,106200001.0
2006-09-29 12:37:00,0.65257,0.65297,0.65257,0.65286,74900000.0
2006-09-29 12:38:00,0.65276,0.65314,0.65261,0.65314,94100002.0
2006-09-29 12:39:00,0.65295,0.65302,0.65257,0.65293,94400002.0
2006-09-29 12:40:00,0.65265,0.65319,0.65254,0.65319,113599998.0
2006-09-29 12:41:00,0.65285,0.65329,0.65275,0.65317,110900000.0
2006-09-29 12:42:00,0.65303,0.65333,0.65295,0.65316,94100000.0
2006-09-29 12:43:00,0.65332,0.65334,0.65276,0.65291,169099999.0
2006-09-29 12:44:00,0.65297,0.65324,0.65286,0.65315,67100000.0
2006-09-29 12:45:00,0.65266,0.65301,0.65258,0.65294,155300001.0
2006-09-29 12:46:00,0.65296,0.65305,0.65252,0.65266,71400000.0
2006-09-29 12:47:00,0.65287,0.65287,0.65235,0.65266,112400000.0
2006-09-29 12:48:00,0.65282,0.6529,0.65255,0.65262,109800000.0
2006-09-29 12:49:00,0.65277,0.65283,0.65219,0.65243,80500000.0
2006-09-29 12:50:00,0.65213,0.65263,0.6521,0.65256,100000000.0
2006-09-29 12:51:00,0.65259,0.65259,0.65228,0.6524,89500000.0
2006-09-29 12:52:00,0.65198,0.6524,0.65198,0.65228,76000000.0
2006-09-29 12:53:00,0.65215,0.65232,0.65193,0.65221,89700001.0
2006-09-29 12:54:00,0.65232,0.65233,0.65177,0.65194,46700000.0
2006-09-29 12:55:00,0.65219,0.65222,0.65165,0.6521,165599998.0
2006-09-29 12:56:00,0.65199,0.65207,0.65175,0.65185,90800000.0
2006-09-29 12:57:00,0.65152,0.65175,0.65118,0.65135,183599998.0
2006-09-29 12:58:00,0.65148,0.65177,0.65126,0.65168,96999998.0
2006-09-29 12:59:00,0.65177,0.65184,0.65113,0.65113,110200000.0
2006-09-29 13:00:00,0.65137,0.65141,0.65092,0.65129,109499998.0
2006-09-29 13:01:00,0.65117,0.6517,0.651,0.65167,78499999.0
2006-09-29 13:02:00,0.65121,0.65161,0.65111,0.65144,149299999.0
2006-09-29 13:03:00,0.65147,0.65147,0.6509,0.65131,115700001.0
2006-09-29 13:04:00,0.65083,0.65126,0.65072,0.65076,106000000.0
2006-09-29 13:05:00,0.65103,0.65116,0.65085,0.6509,91399999.0
2006-09-29 13:06:00,0.65081,0.65119,0.65067,0.65096,104900002.0
2006-09-29 13:07:00,0.65084,0.65107,0.65064,0.65097,74200000.0
2006-09-29 13:08:00,0.65075,0.65139,0.65075,0.65111,85000000.0
2006-09-29 13:09:00,0.6512,0.65136,0.65092,0.65118,106500000.0
2006-09-29 13:10:00,0.65137,0.65149,0.65098,0.65137,123899998.0
2006-09-29 13:11:00,0.6515,0.65163,0.65106,0.65124,92600000.0
2006-09-29 13:12:00,0.65127,0.65146,0.65102,0.65145,89600001.0
2006-09-29 13:13:00,0.65104,0.65141,0.65097,0.65139,82200000.0
2006-09-29 13:14:00,0.65113,0.65174,0.65108,0.65174,77600000.0
2006-09-29 13:15:00,0.65164,0.65174,0.65132,0.65165,107000000.0
2006-09-29 13:16:00,0.65173,0.65188,0.65154,0.65169,97200000.0
2006-09-29 13:17:00,0.65154,0.65194,0.6513,0.65178,192300000.0
2006-09-29 13:18:00,0.65138,0.65193,0.65136,0.65173,79999999.0
2006-09-29 13:19:00,0.65161,0.65191,0.65143,0.6517,89599998.0
2006-09-29 13:20:00,0.65199,0.65199,0.65138,0.65175,152499999.0
2006-09-29 13:21:00,0.65163,0.65178,0.65129,0.65129,96100001.0
2006-09-29 13:22:00,0.65143,0.65185,0.6514,0.65178,124599997.0
2006-09-29 13:23:00,0.65163,0.65186,0.6515,0.65167,100199998.0
2006-09-29 13:24:00,0.65161,0.6518,0.65139,0.65164,112300000.0
2006-09-29 13:25:00,0.65159,0.65187,0.6514,0.65187,111400001.0
2006-09-29 13:26:00,0.6517,0.65193,0.65148,0.65188,77800000.0
2006-09-29 13:27:00,0.65173,0.65195,0.65153,0.65157,140100003.0
2006-09-29 13:28:00,0.65166,0.65186,0.65137,0.65138,63400000.0
2006-09-29 13:29:00,0.65177,0.65186,0.65132,0.65132,129999999.0
2006-09-29 13:30:00,0.65138,0.65184,0.65138,0.65177,56100000.0
2006-09-29 13:31:00,0.65173,0.65184,0.65112,0.65152,135499999.0
2006-09-29 13:32:00,0.65179,0.65179,0.65094,0.65094,87300001.0
2006-09-29 13:33:00,0.65129,0.65134,0.65079,0.65123,102299999.0
2006-09-29 13:34:00,0.651,0.65138,0.65088,0.6513,143700002.0
2006-09-29 13:35:00,0.6512,0.65147,0.65101,0.65139,120499998.0
2006-09-29 13:36:00,0.65144,0.65146,0.65104,0.65138,95300002.0
2006-09-29 13:37:00,0.65121,0.65134,0.65099,0.65112,91700002.0
2006-09-29 13:38:00,0.65165,0.65172,0.65109,0.65127,122000000.0
2006-09-29 13:39:00,0.6513,0.6514,0.65111,0.65133,73199999.0
2006-09-29 13:40:00,0.65133,0.65135,0.6509,0.65135,98499998.0
2006-09-29 13:41:00,0.65115,0.65147,0.65099,0.65141,140999999.0
2006-09-29 13:42:00,0.65112,0.65142,0.65086,0.65127,65100000.0
2006-09-29 13:43:00,0.6512,0.65142,0.65086,0.65098,122800003.0
2006-09-29 13:44:00,0.65112,0.65148,0.65084,0.65128,105100000.0
2006-09-29 13:45:00,0.65119,0.65143,0.651,0.65133,122799999.0
2006-09-29 13:46:00,0.65144,0.65144,0.65087,0.65107,102899999.0
2006-09-29 13:47:00,0.65132,0.65136,0.65092,0.65092,83200000.0
2006-09-29 13:48:00,0.651,0.6513,0.65086,0.65117,115799998.0
2006-09-29 13:49:00,0.65123,0.65134,0.65094,0.65131,66299999.0
2006-09-29 13:50:00,0.65057,0.65123,0.65057,0.65118,127700001.0
2006-09-29 13:51:00,0.651,0.65128,0.65085,0.65118,72200001.0
2006-09-29 13:52:00,0.65103,0.65126,0.65075,0.6511,122099997.0
2006-09-29 13:53:00,0.6512,0.65139,0.65093,0.6513,138899997.0
2006-09-29 13:54:00,0.65129,0.65137,0.65082,0.65123,130800000.0
2006-09-29 13:55:00,0.65125,0.6513,0.65096,0.6512,127199999.0
2006-09-29 13:56:00,0.65129,0.65129,0.65077,0.65108,103199999.0
2006-09-29 13:57:00,0.65137,0.65139,0.65088,0.65138,117500000.0
2006-09-29 13:58:00,0.65149,0.65149,0.65092,0.65114,92600000.0
2006-09-29 13:59:00,0.65103,0.65133,0.65102,0.65112,137899999.0
2006-09-29 14:00:00,0.65082,0.65146,0.65082,0.65129,106800000.0
2006-09-29 14:01:00,0.6515,0.65176,0.65109,0.65123,98000000.0
2006-09-29 14:02:00,0.65116,0.6517,0.65116,0.65161,169199996.0
2006-09-29 14:03:00,0.65167,0.65167,0.65116,0.65118,69900000.0
2006-09-29 14:04:00,0.65158,0.65158,0.6509,0.65097,108000002.0
2006-09-29 14:05:00,0.65118,0.65131,0.65093,0.65123,116000001.0
2006-09-29 14:06:00,0.65137,0.65137,0.65078,0.65123,74300000.0
2006-09-29 14:07:00,0.65118,0.65133,0.65093,0.65133,100300001.0
2006-09-29 14:08:00,0.65136,0.65141,0.65092,0.65123,154100003.0
2006-09-29 14:09:00,0.65104,0.65119,0.65084,0.65089,147699998.0
2006-09-29 14:10:00,0.651,0.65116,0.6507,0.65104,97300000.0
2006-09-29 14:11:00,0.65115,0.65115,0.65069,0.65069,138700000.0
2006-09-29 14:12:00,0.65093,0.65127,0.65089,0.6512,153199999.0
2006-09-29 14:13:00,0.65114,0.65134,0.65087,0.65128,104300000.0
2006-09-29 14:14:00,0.65092,0.65119,0.65082,0.65101,117100001.0
2006-09-29 14:15:00,0.65116,0.6512,0.65093,0.65115,142400000.0
2006-09-29 14:16:00,0.6508,0.65158,0.6508,0.65149,70700000.0
2006-09-29 14:17:00,0.65134,0.65143,0.65108,0.65127,128899998.0
2006-09-29 14:18:00,0.65105,0.65133,0.65085,0.65108,161199998.0
2006-09-29 14:19:00,0.65124,0.65145,0.65113,0.65145,128399999.0
2006-09-29 14:20:00,0.65115,0.65147,0.65104,0.65122,127399998.0
2006-09-29 14:21:00,0.65104,0.65123,0.6509,0.65112,78799999.0
2006-09-29 14:22:00,0.65084,0.65127,0.65073,0.65117,93100000.0
2006-09-29 14:23:00,0.65125,0.65134,0.65093,0.65098,116400001.0
2006-09-29 14:24:00,0.65127,0.65139,0.65092,0.65092,106899999.0
2006-09-29 14:25:00,0.65104,0.65151,0.65102,0.65122,82100000.0
2006-09-29 14:26:00,0.65143,0.65147,0.65098,0.65106,132600000.0
2006-09-29 14:27:00,0.65146,0.65146,0.65082,0.65082,86699999.0
2006-09-29 14:28:00,0.65104,0.65113,0.65089,0.65101,89700001.0
2006-09-29 14:29:00,0.65095,0.65149,0.65082,0.65111,135499999.0
2006-09-29 14:30:00,0.65093,0.65181,0.65072,0.65178,111000002.0
2006-09-29 14:31:00,0.65167,0.65176,0.65125,0.65125,172300000.0
2006-09-29 14:32:00,0.65111,0.65129,0.65086,0.65117,105300000.0
2006-09-29 14:33:00,0.65127,0.65141,0.65101,0.65133,125399998.0
2006-09-29 14:34:00,0.65154,0.65159,0.65117,0.65117,43300000.0
2006-09-29 14:35:00,0.65115,0.65139,0.65099,0.65119,135600000.0
2006-09-29 14:36:00,0.65129,0.65133,0.65092,0.65128,126200002.0
2006-09-29 14:37:00,0.65089,0.65123,0.65072,0.6509,164900001.0
2006-09-29 14:38:00,0.65104,0.65117,0.65048,0.65061,76499998.0
2006-09-29 14:39:00,0.6506,0.65086,0.65033,0.65044,148300000.0
2006-09-29 14:40:00,0.65057,0.65081,0.65047,0.65063,52100000.0
2006-09-29 14:41:00,0.65041,0.65085,0.65024,0.65082,110800000.0
2006-09-29 14:42:00,0.65094,0.6511,0.65063,0.65098,101500001.0
2006-09-29 14:43:00,0.65083,0.65125,0.65079,0.65116,95000000.0
2006-09-29 14:44:00,0.651,0.65109,0.65064,0.65104,107199998.0
2006-09-29 14:45:00,0.65119,0.65119,0.65065,0.65091,123100000.0
2006-09-29 14:46:00,0.65114,0.6512,0.65083,0.65105,151599998.0
2006-09-29 14:47:00,0.65079,0.6511,0.65071,0.65104,137199998.0
2006-09-29 14:48:00,0.65093,0.65128,0.6508,0.65128,74199999.0
2006-09-29 14:49:00,0.6511,0.65123,0.65087,0.65087,97300002.0
2006-09-29 14:50:00,0.65125,0.65127,0.65047,0.65047,123199999.0
2006-09-29 14:51:00,0.6506,0.65105,0.6506,0.65102,70100001.0
2006-09-29 14:52:00,0.65081,0.65107,0.65062,0.65064,134200000.0
2006-09-29 14:53:00,0.65086,0.65117,0.65064,0.65099,82900002.0
2006-09-29 14:54:00,0.6513,0.65139,0.65074,0.65101,82899999.0
2006-09-29 14:55:00,0.6514,0.65154,0.6511,0.65136,54400000.0
2006-09-29 14:56:00,0.65159,0.65171,0.65115,0.6516,137700000.0
2006-09-29 14:57:00,0.65139,0.65161,0.65113,0.65113,138700000.0
2006-09-29 14:58:00,0.65112,0.65142,0.65101,0.6511,116299999.0
2006-09-29 14:59:00,0.65141,0.65162,0.65119,0.65149,75100001.0
2006-09-29 15:00:00,0.65138,0.65174,0.65126,0.65174,67500000.0
2006-09-29 15:01:00,0.65171,0.65223,0.65161,0.65212,120799997.0
2006-09-29 15:02:00,0.65204,0.65204,0.65126,0.65126,64800000.0
2006-09-29 15:03:00,0.65149,0.65172,0.65137,0.6516,90200001.0
2006-09-29 15:04:00,0.65181,0.65182,0.6512,0.65122,89699998.0
2006-09-29 15:05:00,0.65141,0.65175,0.65129,0.65172,96200000.0
2006-09-29 15:06:00,0.65179,0.65179,0.65127,0.65137,135500001.0
2006-09-29 15:07:00,0.65143,0.65167,0.65113,0.65167,74900000.0
2006-09-29 15:08:00,0.65151,0.65151,0.65101,0.65103,120300000.0
2006-09-29 15:09:00,0.65125,0.65158,0.65109,0.65154,109100000.0
2006-09-29 15:10:00,0.65142,0.65153,0.65105,0.65115,98800001.0
2006-09-29 15:11:00,0.65157,0.65162,0.65088,0.65095,132600001.0
2006-09-29 15:12:00,0.65137,0.65146,0.6512,0.65141,116599998.0
2006-09-29 15:13:00,0.65133,0.65155,0.65104,0.65155,67400000.0
2006-09-29 15:14:00,0.65147,0.65164,0.65123,0.65164,114899999.0
2006-09-29 15:15:00,0.65162,0.65169,0.65119,0.65131,74900001.0
2006-09-29 15:16:00,0.65138,0.6517,0.65121,0.6517,104899999.0
2006-09-29 15:17:00,0.6517,0.65177,0.65116,0.65135,79799999.0
2006-09-29 15:18:00,0.65112,0.65178,0.65108,0.65137,97899999.0
2006-09-29 15:19:00,0.6513,0.65182,0.65125,0.65182,91300000.0
2006-09-29 15:20:00,0.65174,0.65177,0.65141,0.65176,138100001.0
2006-09-29 15:21:00,0.65157,0.6521,0.65157,0.65209,106500001.0
2006-09-29 15:22:00,0.65188,0.65201,0.65132,0.65162,97599999.0
2006-09-29 15:23:00,0.65158,0.65189,0.65151,0.65164,76300000.0
2006-09-29 15:24:00,0.65157,0.65195,0.65125,0.65195,184900000.0
2006-09-29 15:25:00,0.65186,0.65206,0.65166,0.6519,174500002.0
2006-09-29 15:26:00,0.65166,0.65181,0.65146,0.65155,74000000.0
2006-09-29 15:27:00,0.65163,0.65194,0.65156,0.65185,79699999.0
2006-09-29 15:28:00,0.65199,0.65206,0.65153,0.65163,58100000.0
2006-09-29 15:29:00,0.65205,0.65224,0.65174,0.65201,79900000.0
2006-09-29 15:30:00,0.65222,0.65224,0.65172,0.65214,111500001.0
2006-09-29 15:31:00,0.65183,0.65204,0.65167,0.65183,134399997.0
2006-09-29 15:32:00,0.65199,0.65204,0.65167,0.65177,110900000.0
2006-09-29 15:33:00,0.65186,0.65231,0.65177,0.65191,126500001.0
2006-09-29 15:34:00,0.65207,0.65215,0.65154,0.65154,134699999.0
2006-09-29 15:35:00,0.6515,0.652,0.65142,0.6518,122799998.0
2006-09-29 15:36:00,0.65199,0.65212,0.65176,0.65204,130699998.0
2006-09-29 15:37:00,0.65197,0.65214,0.65171,0.65207,101899998.0
2006-09-29 15:38:00,0.65219,0.65233,0.65168,0.65193,130799999.0
2006-09-29 15:39:00,0.65202,0.65212,0.65168,0.6518,123900001.0
2006-09-29 15:40:00,0.65201,0.65225,0.6518,0.65206,82600000.0
2006-09-29 15:41:00,0.65198,0.65226,0.65189,0.6521,116100000.0
2006-09-29 15:42:00,0.65193,0.65241,0.65174,0.6523,115900000.0
2006-09-29 15:43:00,0.65202,0.65213,0.65181,0.65187,122200001.0
2006-09-29 15:44:00,0.65212,0.65222,0.65173,0.6519,91199999.0
2006-09-29 15:45:00,0.65178,0.6524,0.65165,0.65233,87400000.0
2006-09-29 15:46:00,0.65178,0.65232,0.65178,0.65195,120600003.0
2006-09-29 15:47:00,0.65209,0.6522,0.65197,0.65217,65100000.0
2006-09-29 15:48:00,0.6521,0.65229,0.6518,0.65224,113500000.0
2006-09-29 15:49:00,0.65171,0.65238,0.65171,0.65226,80100000.0
2006-09-29 15:50:00,0.6522,0.65229,0.65176,0.65186,91299999.0
2006-09-29 15:51:00,0.65191,0.6523,0.65169,0.6523,149499998.0
2006-09-29 15:52:00,0.65212,0.65212,0.65179,0.6518,87100001.0
2006-09-29 15:53:00,0.6522,0.65237,0.65204,0.65214,96800001.0
2006-09-29 15:54:00,0.65237,0.65249,0.65182,0.6522,125900003.0
2006-09-29 15:55:00,0.652,0.65237,0.652,0.6521,88600000.0
2006-09-29 15:56:00,0.65239,0.65249,0.6519,0.65198,140600001.0
2006-09-29 15:57:00,0.65244,0.65259,0.6521,0.65211,107000001.0
2006-09-29 15:58:00,0.65198,0.6527,0.65198,0.65241,185399999.0
2006-09-29 15:59:00,0.65208,0.65239,0.65186,0.65234,81199999.0
2006-09-29 16:00:00,0.65176,0.65236,0.65176,0.6519,127099999.0
2006-09-29 16:01:00,0.65224,0.65225,0.6516,0.65189,129400000.0
2006-09-29 16:02:00,0.65198,0.65232,0.65185,0.65227,80900000.0
2006-09-29 16:03:00,0.65252,0.65272,0.65195,0.65267,157500001.0
2006-09-29 16:04:00,0.65217,0.65258,0.65194,0.6525,108100001.0
2006-09-29 16:05:00,0.65249,0.65249,0.65199,0.65218,89099997.0
2006-09-29 16:06:00,0.65221,0.65238,0.65201,0.65238,93700001.0
2006-09-29 16:07:00,0.65212,0.65234,0.65175,0.65213,138100001.0
2006-09-29 16:08:00,0.65217,0.65229,0.65169,0.652,117600000.0
2006-09-29 16:09:00,0.65174,0.65218,0.65145,0.6517,108399999.0
2006-09-29 16:10:00,0.65193,0.65228,0.65183,0.65219,105999999.0
2006-09-29 16:11:00,0.65221,0.65226,0.65109,0.65109,115299999.0
2006-09-29 16:12:00,0.65173,0.65198,0.65148,0.65191,88399999.0
2006-09-29 16:13:00,0.65175,0.65223,0.65175,0.6519,74300000.0
2006-09-29 16:14:00,0.65163,0.65218,0.65162,0.65204,82199999.0
2006-09-29 16:15:00,0.65211,0.6523,0.65165,0.65183,107699999.0
2006-09-29 16:16:00,0.65207,0.65207,0.65125,0.6519,187500002.0
2006-09-29 16:17:00,0.65129,0.6517,0.65124,0.65142,89099999.0
2006-09-29 16:18:00,0.65115,0.6517,0.65115,0.65142,72700000.0
2006-09-29 16:19:00,0.65155,0.65174,0.65133,0.65173,94800000.0
2006-09-29 16:20:00,0.65207,0.65214,0.65159,0.65189,86000000.0
2006-09-29 16:21:00,0.65198,0.65215,0.65159,0.65188,83900000.0
2006-09-29 16:22:00,0.65195,0.65229,0.65187,0.6522,139700002.0
2006-09-29 16:23:00,0.65197,0.65242,0.65188,0.65242,139100002.0
2006-09-29 16:24:00,0.65231,0.6526,0.65217,0.6525,42300000.0
2006-09-29 16:25:00,0.6525,0.6525,0.65174,0.65199,112899996.0
2006-09-29 16:26:00,0.65242,0.65258,0.65202,0.65223,80400000.0
2006-09-29 16:27:00,0.6522,0.65253,0.65208,0.65224,70999998.0
2006-09-29 16:28:00,0.65235,0.6527,0.6521,0.6521,55100000.0
2006-09-29 16:29:00,0.65243,0.65266,0.65225,0.65266,87299999.0
2006-09-29 16:30:00,0.6528,0.6528,0.65226,0.65231,104099996.0
2006-09-29 16:31:00,0.65205,0.65244,0.65179,0.65198,152200000.0
2006-09-29 16:32:00,0.65205,0.65225,0.6518,0.65223,150200000.0
2006-09-29 16:33:00,0.65235,0.65235,0.65194,0.65215,135200002.0
2006-09-29 16:34:00,0.65205,0.65246,0.65192,0.65232,105100000.0
2006-09-29 16:35:00,0.65218,0.65218,0.6517,0.65212,109699999.0
2006-09-29 16:36:00,0.65215,0.65229,0.65182,0.65211,113099999.0
2006-09-29 16:37:00,0.6519,0.65234,0.65183,0.65223,58400000.0
2006-09-29 16:38:00,0.65205,0.65232,0.65186,0.65216,97599999.0
2006-09-29 16:39:00,0.65202,0.65233,0.65192,0.6523,190000003.0
2006-09-29 16:40:00,0.65245,0.6525,0.65199,0.65247,151399995.0
2006-09-29 16:41:00,0.65254,0.65264,0.65222,0.65262,123100001.0
2006-09-29 16:42:00,0.6525,0.65262,0.65223,0.65223,82999999.0
2006-09-29 16:43:00,0.65228,0.65262,0.65215,0.65252,76600000.0
2006-09-29 16:44:00,0.65264,0.65267,0.65225,0.65248,127800002.0
2006-09-29 16:45:00,0.65246,0.65269,0.65217,0.6525,89900000.0
2006-09-29 16:46:00,0.65228,0.65238,0.65201,0.65201,97099998.0
2006-09-29 16:47:00,0.65239,0.65255,0.65192,0.65214,102400001.0
2006-09-29 16:48:00,0.65234,0.65243,0.65138,0.65147,109699999.0
2006-09-29 16:49:00,0.65168,0.65208,0.65156,0.65205,98800000.0
2006-09-29 16:50:00,0.65186,0.6521,0.65169,0.65184,179700002.0
2006-09-29 16:51:00,0.65224,0.65229,0.65178,0.65186,108000000.0
2006-09-29 16:52:00,0.65212,0.6522,0.65141,0.65151,105200001.0
2006-09-29 16:53:00,0.6515,0.652,0.65139,0.65193,157000000.0
2006-09-29 16:54:00,0.65177,0.65201,0.65161,0.65176,151400002.0
2006-09-29 16:55:00,0.65178,0.65206,0.65153,0.65189,97500000.0
2006-09-29 16:56:00,0.65151,0.65173,0.65133,0.65133,96199999.0
2006-09-29 16:57:00,0.65172,0.65172,0.65144,0.65169,96099999.0
2006-09-29 16:58:00,0.65198,0.65231,0.65172,0.65231,90400000.0
2006-09-29 16:59:00,0.65234,0.65248,0.65198,0.65248,67500000.0
2006-09-29 17:00:00,0.65251,0.65264,0.65212,0.65245,68200000.0
2006-09-29 17:01:00,0.65229,0.65244,0.65203,0.65217,99300002.0
2006-09-29 17:02:00,0.65261,0.65261,0.65182,0.65232,146200003.0
2006-09-29 17:03:00,0.65232,0.65276,0.6521,0.65236,92700000.0
2006-09-29 17:04:00,0.6524,0.65269,0.65218,0.65264,82499999.0
2006-09-29 17:05:00,0.65237,0.65268,0.65219,0.65268,110400001.0
2006-09-29 17:06:00,0.65282,0.65304,0.65258,0.65295,76700000.0
2006-09-29 17:07:00,0.65265,0.65295,0.65238,0.65295,99200001.0
2006-09-29 17:08:00,0.65297,0.65302,0.65254,0.6526,48300000.0
2006-09-29 17:09:00,0.6527,0.65304,0.65249,0.65292,131299999.0
2006-09-29 17:10:00,0.65289,0.65316,0.65263,0.6528,140199999.0
2006-09-29 17:11:00,0.65267,0.65298,0.65215,0.65237,120000000.0
2006-09-29 17:12:00,0.65206,0.65241,0.65206,0.65229,117800000.0
2006-09-29 17:13:00,0.65255,0.65262,0.65183,0.65214,109000001.0
2006-09-29 17:14:00,0.65173,0.6524,0.65164,0.65197,101300001.0
2006-09-29 17:15:00,0.65184,0.65206,0.65175,0.65191,97299999.0
2006-09-29 17:16:00,0.65203,0.65249,0.65184,0.65184,141399998.0
2006-09-29 17:17:00,0.652,0.65216,0.65181,0.65196,172000000.0
2006-09-29 17:18:00,0.65212,0.65214,0.65181,0.6519,120700000.0
2006-09-29 17:19:00,0.65165,0.65208,0.65156,0.65187,73800000.0
2006-09-29 17:20:00,0.65197,0.65212,0.65137,0.6514,92500002.0
2006-09-29 17:21:00,0.65175,0.65258,0.65175,0.65257,38400000.0
2006-09-29 17:22:00,0.65259,0.65264,0.65214,0.65264,162100000.0
2006-09-29 17:23:00,0.65228,0.65266,0.65221,0.65266,110299998.0
2006-09-29 17:24:00,0.65265,0.65279,0.65225,0.65251,76499999.0
2006-09-29 17:25:00,0.65248,0.65277,0.65233,0.65271,88800001.0
2006-09-29 17:26:00,0.6527,0.65286,0.65253,0.65253,124600001.0
2006-09-29 17:27:00,0.65275,0.65289,0.65246,0.65248,70799999.0
2006-09-29 17:28:00,0.65239,0.65267,0.65228,0.65245,114700001.0
2006-09-29 17:29:00,0.65267,0.65275,0.65239,0.65268,90900001.0
2006-09-29 17:30:00,0.65277,0.6531,0.65254,0.6531,115999999.0
2006-09-29 17:31:00,0.65293,0.65328,0.65282,0.65302,104500000.0
2006-09-29 17:32:00,0.65307,0.6533,0.65279,0.65312,135099998.0
2006-09-29 17:33:00,0.65306,0.65307,0.65245,0.65247,106300000.0
2006-09-29 17:34:00,0.65286,0.65292,0.65246,0.6526,123000001.0
2006-09-29 17:35:00,0.65251,0.65266,0.65242,0.65242,90500001.0
2006-09-29 17:36:00,0.65235,0.65288,0.65231,0.65259,119200001.0
2006-09-29 17:37:00,0.65282,0.65289,0.65256,0.6527,94400001.0
2006-09-29 17:38:00,0.65299,0.65299,0.65262,0.65292,125200002.0
2006-09-29 17:39:00,0.65276,0.65304,0.65264,0.65304,83600000.0
2006-09-29 17:40:00,0.65306,0.65308,0.65256,0.65269,120100001.0
2006-09-29 17:41:00,0.6529,0.65297,0.65266,0.6529,155899999.0
2006-09-29 17:42:00,0.65287,0.65289,0.65241,0.65259,89400000.0
2006-09-29 17:43:00,0.65268,0.653,0.65249,0.65274,82000000.0
2006-09-29 17:44:00,0.65253,0.65289,0.6525,0.65289,162900003.0
2006-09-29 17:45:00,0.65283,0.65293,0.65247,0.65293,70400000.0
2006-09-29 17:46:00,0.65243,0.65302,0.65241,0.65292,135799998.0
2006-09-29 17:47:00,0.6528,0.65313,0.65246,0.65261,143700002.0
2006-09-29 17:48:00,0.6523,0.65288,0.65222,0.65264,72600000.0
2006-09-29 17:49:00,0.65257,0.65263,0.65195,0.65201,77900001.0
2006-09-29 17:50:00,0.65236,0.65263,0.65206,0.65206,113100001.0
2006-09-29 17:51:00,0.65232,0.65244,0.65195,0.65208,107200000.0
2006-09-29 17:52:00,0.65203,0.65258,0.65198,0.65244,91800000.0
2006-09-29 17:53:00,0.65248,0.65249,0.65198,0.65212,77299999.0
2006-09-29 17:54:00,0.65224,0.65231,0.65194,0.65221,83399999.0
2006-09-29 17:55:00,0.65217,0.65237,0.65205,0.65219,119600000.0
2006-09-29 17:56:00,0.65195,0.65233,0.65195,0.65228,123000000.0
2006-09-29 17:57:00,0.65212,0.65229,0.65189,0.65197,93400000.0
2006-09-29 17:58:00,0.65217,0.65231,0.65203,0.65217,94199999.0
2006-09-29 17:59:00,0.65246,0.65258,0.65192,0.65245,132900000.0
2006-09-29 18:00:00,0.65233,0.65284,0.6523,0.65267,99900001.0
2006-09-29 18:01:00,0.65272,0.65275,0.65236,0.65262,90200000.0
2006-09-29 18:02:00,0.65265,0.65265,0.65228,0.65228,120800001.0
2006-09-29 18:03:00,0.65218,0.65234,0.65193,0.65228,289400003.0
2006-09-29 18:04:00,0.65227,0.65261,0.65201,0.65253,156300000.0
2006-09-29 18:05:00,0.65258,0.65271,0.65222,0.65231,294700003.0
2006-09-29 18:06:00,0.65213,0.65251,0.65206,0.65251,121400000.0
2006-09-29 18:07:00,0.65243,0.65255,0.65196,0.65247,221599999.0
2006-09-29 18:08:00,0.65252,0.65268,0.65225,0.65234,102700001.0
2006-09-29 18:09:00,0.65255,0.65262,0.65213,0.65262,222500001.0
2006-09-29 18:10:00,0.65257,0.65281,0.65229,0.65253,160899998.0
2006-09-29 18:11:00,0.65251,0.65284,0.65245,0.65264,73400001.0
2006-09-29 18:12:00,0.6531,0.6531,0.65248,0.65248,68100000.0
2006-09-29 18:13:00,0.65286,0.65301,0.65243,0.65249,135200001.0
2006-09-29 18:14:00,0.65278,0.65317,0.65268,0.65301,92399999.0
2006-09-29 18:15:00,0.65331,0.65399,0.65314,0.65397,133599999.0
2006-09-29 18:16:00,0.6542,0.65478,0.65392,0.6544,365200001.0
2006-09-29 18:17:00,0.65467,0.65488,0.65411,0.65451,159700003.0
2006-09-29 18:18:00,0.6542,0.65471,0.65403,0.65451,355500001.0
2006-09-29 18:19:00,0.65444,0.65455,0.65393,0.65422,218600001.0
2006-09-29 18:20:00,0.65437,0.65442,0.65389,0.65418,143600000.0
2006-09-29 18:21:00,0.65409,0.6545,0.65384,0.65433,232200001.0
2006-09-29 18:22:00,0.65419,0.65451,0.65401,0.65413,110900000.0
2006-09-29 18:23:00,0.65434,0.65434,0.65376,0.65428,305100004.0
2006-09-29 18:24:00,0.6543,0.6543,0.65362,0.65413,219100000.0
2006-09-29 18:25:00,0.65383,0.65409,0.65371,0.65399,81600000.0
2006-09-29 18:26:00,0.65408,0.65426,0.65373,0.65414,190300002.0
2006-09-29 18:27:00,0.65401,0.65416,0.65345,0.65406,250600000.0
2006-09-29 18:28:00,0.65392,0.65411,0.65358,0.65378,196099999.0
2006-09-29 18:29:00,0.65377,0.65392,0.65347,0.65367,283499998.0
2006-09-29 18:30:00,0.65354,0.65385,0.65342,0.65385,119500001.0
2006-09-29 18:31:00,0.65358,0.65377,0.65346,0.65366,167599997.0
2006-09-29 18:32:00,0.65377,0.65384,0.65317,0.6532,54800000.0
2006-09-29 18:33:00,0.65384,0.65388,0.65317,0.65317,177199999.0
2006-09-29 18:34:00,0.65335,0.65377,0.65335,0.6536,88699999.0
2006-09-29 18:35:00,0.65385,0.65385,0.65339,0.65339,155400000.0
2006-09-29 18:36:00,0.65368,0.65376,0.65322,0.65337,182900001.0
2006-09-29 18:37:00,0.6537,0.6538,0.65343,0.65353,80900000.0
2006-09-29 18:38:00,0.65352,0.65375,0.65337,0.65343,134699999.0
2006-09-29 18:39:00,0.65368,0.65383,0.65326,0.65345,357500000.0
2006-09-29 18:40:00,0.65333,0.65351,0.65317,0.6534,113099998.0
2006-09-29 18:41:00,0.65355,0.65376,0.65316,0.65331,298000006.0
2006-09-29 18:42:00,0.65326,0.65374,0.65317,0.65352,89499999.0
2006-09-29 18:43:00,0.65363,0.65389,0.65336,0.65365,578999999.0
2006-09-29 18:44:00,0.6537,0.65375,0.65324,0.65363,300900001.0
2006-09-29 18:45:00,0.65355,0.65379,0.65339,0.65375,387700001.0
2006-09-29 18:46:00,0.65333,0.65365,0.6533,0.65365,147800000.0
2006-09-29 18:47:00,0.65348,0.65369,0.65332,0.65364,149599999.0
2006-09-29 18:48:00,0.65359,0.65373,0.65338,0.65344,183299997.0
2006-09-29 18:49:00,0.65365,0.65376,0.65352,0.65375,117400000.0
2006-09-29 18:50:00,0.65379,0.65379,0.65328,0.65334,108700001.0
2006-09-29 18:51:00,0.6535,0.65366,0.65337,0.65356,75300001.0
2006-09-29 18:52:00,0.65366,0.65374,0.65345,0.65367,118500002.0
2006-09-29 18:53:00,0.6538,0.65385,0.65346,0.65361,94799999.0
2006-09-29 18:54:00,0.65335,0.65364,0.65325,0.65343,154100000.0
2006-09-29 18:55:00,0.65321,0.65362,0.65309,0.65335,129200000.0
2006-09-29 18:56:00,0.65328,0.65333,0.65308,0.65322,98299998.0
2006-09-29 18:57:00,0.65312,0.65346,0.65287,0.65334,143399999.0
2006-09-29 18:58:00,0.65341,0.65347,0.65316,0.65334,73699999.0
2006-09-29 18:59:00,0.65327,0.65347,0.6528,0.65304,170000002.0
2006-09-29 19:00:00,0.65291,0.65299,0.65247,0.65276,169199998.0
2006-09-29 19:01:00,0.65271,0.6528,0.65248,0.65269,158599999.0
2006-09-29 19:02:00,0.65271,0.65271,0.65238,0.6526,88399999.0
2006-09-29 19:03:00,0.65274,0.65288,0.65253,0.65259,188800002.0
2006-09-29 19:04:00,0.6527,0.65282,0.65223,0.65248,105100000.0
2006-09-29 19:05:00,0.65229,0.65246,0.65215,0.65235,79200001.0
2006-09-29 19:06:00,0.65269,0.6527,0.65202,0.65259,221199998.0
2006-09-29 19:07:00,0.65253,0.65257,0.652,0.65238,197300001.0
2006-09-29 19:08:00,0.65246,0.65246,0.65215,0.65235,64300000.0
2006-09-29 19:09:00,0.65237,0.65249,0.65219,0.65243,150000000.0
2006-09-29 19:10:00,0.65224,0.65249,0.65217,0.65243,126499999.0
2006-09-29 19:11:00,0.65236,0.65244,0.6521,0.65223,128299999.0
2006-09-29 19:12:00,0.65231,0.65245,0.65229,0.65237,59300000.0
2006-09-29 19:13:00,0.65246,0.65246,0.6521,0.65222,51000000.0
2006-09-29 19:14:00,0.65244,0.65254,0.65217,0.65223,79100000.0
2006-09-29 19:15:00,0.65215,0.65229,0.65197,0.65197,102800001.0
2006-09-29 19:16:00,0.65202,0.65243,0.65202,0.65233,63600001.0
2006-09-29 19:17:00,0.65219,0.65237,0.65205,0.6522,113599996.0
2006-09-29 19:18:00,0.6521,0.65241,0.652,0.65223,78100000.0
2006-09-29 19:19:00,0.65206,0.65227,0.65195,0.65221,36000000.0
2006-09-29 19:20:00,0.65196,0.65239,0.65186,0.65215,152300004.0
2006-09-29 19:21:00,0.65222,0.65226,0.65171,0.65194,140400001.0
2006-09-29 19:22:00,0.65203,0.65223,0.65183,0.652,127999998.0
2006-09-29 19:23:00,0.65194,0.65215,0.65181,0.65207,107800002.0
2006-09-29 19:24:00,0.6521,0.6522,0.6519,0.65213,130000000.0
2006-09-29 19:25:00,0.65206,0.65226,0.65195,0.65213,111299999.0
2006-09-29 19:26:00,0.65203,0.6522,0.65182,0.65217,63399999.0
2006-09-29 19:27:00,0.65192,0.65225,0.65171,0.65176,192600000.0
2006-09-29 19:28:00,0.65191,0.65221,0.6516,0.6516,119100000.0
2006-09-29 19:29:00,0.65174,0.65216,0.65174,0.6521,99600000.0
2006-09-29 19:30:00,0.65219,0.65222,0.65174,0.65174,75500002.0
2006-09-29 19:31:00,0.65179,0.65214,0.65179,0.65214,80100000.0
2006-09-29 19:32:00,0.652,0.65207,0.65174,0.65174,166999998.0
2006-09-29 19:33:00,0.6516,0.65214,0.65158,0.65188,101800001.0
2006-09-29 19:34:00,0.65191,0.6522,0.65177,0.65214,130800000.0
2006-09-29 19:35:00,0.65217,0.6524,0.65185,0.65197,202200000.0
2006-09-29 19:36:00,0.65228,0.65238,0.65189,0.65189,211000002.0
2006-09-29 19:37:00,0.65215,0.65249,0.65204,0.65235,102400002.0
2006-09-29 19:38:00,0.65214,0.65243,0.65205,0.65206,136499998.0
2006-09-29 19:39:00,0.65228,0.65252,0.65189,0.65222,247099997.0
2006-09-29 19:40:00,0.65221,0.65246,0.65205,0.65246,77300001.0
2006-09-29 19:41:00,0.6528,0.6529,0.65223,0.65223,132000001.0
2006-09-29 19:42:00,0.65243,0.65278,0.65239,0.6526,100600000.0
2006-09-29 19:43:00,0.65264,0.65284,0.65235,0.65246,111199996.0
2006-09-29 19:44:00,0.65271,0.65285,0.6525,0.65285,109999999.0
2006-09-29 19:45:00,0.65278,0.65329,0.65278,0.65305,95199999.0
2006-09-29 19:46:00,0.65296,0.65312,0.65284,0.65293,86199999.0
2006-09-29 19:47:00,0.65282,0.65313,0.65282,0.65291,86300000.0
2006-09-29 19:48:00,0.65282,0.65312,0.65275,0.65285,110200000.0
2006-09-29 19:49:00,0.65289,0.65297,0.65269,0.65269,92099999.0
2006-09-29 19:50:00,0.65284,0.65302,0.65274,0.65295,127400001.0
2006-09-29 19:51:00,0.65302,0.65305,0.65262,0.6529,127199999.0
2006-09-29 19:52:00,0.65284,0.65309,0.65258,0.65304,142800000.0
2006-09-29 19:53:00,0.65306,0.65306,0.65287,0.65297,115899998.0
2006-09-29 19:54:00,0.65293,0.65369,0.65281,0.65311,144799999.0
2006-09-29 19:55:00,0.65289,0.65341,0.65289,0.65306,222800000.0
2006-09-29 19:56:00,0.65332,0.65363,0.65297,0.65353,239200000.0
2006-09-29 19:57:00,0.65358,0.65358,0.65296,0.65336,148600002.0
2006-09-29 19:58:00,0.65323,0.6533,0.65281,0.65307,167499999.0
2006-09-29 19:59:00,0.65318,0.65333,0.6529,0.653,108799999.0
2006-09-29 20:00:00,0.65322,0.65341,0.65286,0.65305,210700001.0
2006-09-29 20:01:00,0.6531,0.65321,0.65302,0.6532,119200003.0
2006-09-29 20:02:00,0.65342,0.65349,0.65303,0.65313,105900000.0
2006-09-29 20:03:00,0.65329,0.65347,0.65329,0.65347,77899999.0
2006-09-29 20:04:00,0.65329,0.65334,0.65303,0.65303,161700003.0
2006-09-29 20:05:00,0.65295,0.65331,0.65279,0.653,257899999.0
2006-09-29 20:06:00,0.65311,0.65331,0.65288,0.65325,316199996.0
2006-09-29 20:07:00,0.65312,0.65322,0.65303,0.65306,111100001.0
2006-09-29 20:08:00,0.65313,0.65332,0.65306,0.65318,79799999.0
2006-09-29 20:09:00,0.65322,0.65327,0.65272,0.65319,149900002.0
2006-09-29 20:10:00,0.6533,0.65334,0.65296,0.6532,143199999.0
2006-09-29 20:11:00,0.65309,0.65314,0.65295,0.65305,123800000.0
2006-09-29 20:12:00,0.65304,0.65323,0.6528,0.65323,61500000.0
2006-09-29 20:13:00,0.6534,0.6534,0.65286,0.6532,113599998.0
2006-09-29 20:14:00,0.65336,0.65346,0.65317,0.65346,147199999.0
2006-09-29 20:15:00,0.65322,0.65322,0.65297,0.65314,56500000.0
2006-09-29 20:16:00,0.6532,0.65333,0.65298,0.65311,393800005.0
2006-09-29 20:17:00,0.6526,0.65319,0.65245,0.65306,201700000.0
2006-09-29 20:18:00,0.65316,0.65322,0.65269,0.65313,110700000.0
2006-09-29 20:19:00,0.65289,0.65303,0.6528,0.65295,138699998.0
2006-09-29 20:20:00,0.65303,0.65322,0.65281,0.65297,66600000.0
2006-09-29 20:21:00,0.65334,0.65334,0.65289,0.65314,120499998.0
2006-09-29 20:22:00,0.65314,0.65316,0.65295,0.6531,125999998.0
2006-09-29 20:23:00,0.653,0.65321,0.65272,0.6532,65800001.0
2006-09-29 20:24:00,0.65329,0.65329,0.65275,0.65295,81400000.0
2006-09-29 20:25:00,0.65283,0.65304,0.65269,0.65282,114400001.0
2006-09-29 20:26:00,0.65276,0.65298,0.65266,0.6528,97900000.0
2006-09-29 20:27:00,0.65284,0.65292,0.6525,0.65263,89600000.0
2006-09-29 20:28:00,0.65277,0.65289,0.65254,0.65281,79200000.0
2006-09-29 20:29:00,0.65281,0.65286,0.65267,0.65284,196200001.0
2006-09-29 20:30:00,0.65267,0.65306,0.65267,0.65293,297500000.0
2006-09-29 20:31:00,0.65295,0.653,0.65268,0.653,164799999.0
2006-09-29 20:32:00,0.65299,0.65314,0.65267,0.65277,88899998.0
2006-09-29 20:33:00,0.65286,0.65302,0.65267,0.65295,140099999.0
2006-09-29 20:34:00,0.65296,0.65296,0.65264,0.6529,183400000.0
2006-09-29 20:35:00,0.65293,0.65293,0.6528,0.6528,68500001.0
2006-09-29 20:36:00,0.65284,0.65299,0.65277,0.65298,162199999.0
2006-09-29 20:37:00,0.65293,0.6532,0.65269,0.6529,215500000.0
2006-09-29 20:38:00,0.65265,0.65298,0.65262,0.65278,108200000.0
2006-09-29 20:39:00,0.65273,0.65295,0.65266,0.65286,98100000.0
2006-09-29 20:40:00,0.65287,0.65294,0.65276,0.65276,181799999.0
2006-09-29 20:41:00,0.65268,0.65284,0.65238,0.6528,184999998.0
2006-09-29 20:42:00,0.65291,0.65295,0.65273,0.65278,111299999.0
2006-09-29 20:43:00,0.65285,0.65297,0.65283,0.65283,150400001.0
2006-09-29 20:44:00,0.65258,0.65284,0.65237,0.65237,125800002.0
2006-09-29 20:45:00,0.65251,0.65296,0.65251,0.65281,63399998.0
2006-09-29 20:46:00,0.65279,0.65295,0.65273,0.65275,139100000.0
2006-09-29 20:47:00,0.65284,0.65294,0.65282,0.65282,86800000.0
2006-09-29 20:48:00,0.65265,0.65283,0.65264,0.6527,91100000.0
2006-09-29 20:49:00,0.65269,0.65296,0.65265,0.65282,92900000.0
2006-09-29 20:50:00,0.6528,0.65294,0.65259,0.65273,190500001.0
2006-09-29 20:51:00,0.65275,0.65294,0.65259,0.65294,80000000.0
2006-09-29 20:52:00,0.65285,0.65289,0.65247,0.65247,135400001.0
2006-09-29 20:53:00,0.65259,0.6528,0.65251,0.6527,288600000.0
2006-09-29 20:54:00,0.65253,0.65286,0.65253,0.65275,161399999.0
2006-09-29 20:55:00,0.65261,0.6529,0.65261,0.65273,100799999.0
2006-09-29 20:56:00,0.65265,0.65279,0.65254,0.65278,58500000.0
2006-09-29 20:57:00,0.65276,0.65278,0.65257,0.65257,64700000.0
2006-09-29 20:58:00,0.65255,0.65284,0.65238,0.65242,350300002.0
2006-09-29 20:59:00,0.65243,0.6533,0.6524,0.65312,211499998.0
2006-09-29 21:00:00,0.65313,0.65355,0.65299,0.6533,195399999.0
2006-09-29 21:01:00,0.65314,0.65328,0.65291,0.65317,181199999.0
2006-09-29 21:02:00,0.65342,0.6535,0.65318,0.65323,130099998.0
2006-09-29 21:03:00,0.65316,0.65319,0.65288,0.65294,145099997.0
2006-09-29 21:04:00,0.65266,0.65299,0.65255,0.65295,154899998.0
2006-09-29 21:05:00,0.6529,0.65306,0.65264,0.65275,107499998.0
2006-09-29 21:06:00,0.65248,0.65293,0.65232,0.65239,170800000.0
2006-09-29 21:07:00,0.65222,0.65257,0.65213,0.65257,102800001.0
2006-09-29 21:08:00,0.6527,0.65277,0.65235,0.65235,171599999.0
2006-09-29 21:09:00,0.65231,0.65255,0.65208,0.65226,109899999.0
2006-09-29 21:10:00,0.65214,0.6522,0.65206,0.6522,103799999.0
2006-09-29 21:11:00,0.6522,0.6522,0.65206,0.65209,98300001.0
2006-09-29 21:12:00,0.65213,0.6524,0.65213,0.65229,134700001.0
2006-09-29 21:13:00,0.65228,0.6523,0.65223,0.65223,81899999.0
2006-09-29 21:14:00,0.65234,0.65251,0.65234,0.65248,52400000.0
2006-09-29 21:15:00,0.65233,0.65247,0.65204,0.65246,168799999.0
2006-09-29 21:16:00,0.65252,0.65255,0.6523,0.6523,94000000.0
2006-09-29 21:17:00,0.65231,0.65255,0.65231,0.65255,201000003.0
2006-09-29 21:18:00,0.65243,0.65243,0.65233,0.65241,254500000.0
2006-09-29 21:19:00,0.65243,0.65244,0.65186,0.65186,147599998.0
2006-09-29 21:20:00,0.6519,0.65209,0.65185,0.65194,214699998.0
2006-09-29 21:21:00,0.65233,0.65247,0.65225,0.65246,136500002.0
2006-09-29 21:22:00,0.6524,0.6524,0.65222,0.65227,75600000.0
2006-09-29 21:23:00,0.65217,0.6524,0.65217,0.6524,173199996.0
2006-09-29 21:24:00,0.65237,0.65241,0.6523,0.6524,114999997.0
2006-09-29 21:25:00,0.6524,0.65246,0.65236,0.65245,135600002.0
2006-09-29 21:26:00,0.65239,0.65239,0.65221,0.65221,132400000.0
2006-09-29 21:27:00,0.65222,0.65233,0.65219,0.65233,112299998.0
2006-09-29 21:28:00,0.65223,0.65239,0.6519,0.65234,117599999.0
2006-09-29 21:29:00,0.65218,0.65242,0.65197,0.65197,151000000.0
2006-09-29 21:30:00,0.65204,0.65238,0.65195,0.65212,152399999.0
2006-09-29 21:31:00,0.65198,0.65229,0.65196,0.65196,84600001.0
2006-09-29 21:32:00,0.652,0.65202,0.65188,0.65202,71700000.0
2006-09-29 21:33:00,0.65207,0.65219,0.65206,0.65215,69200000.0
2006-09-29 21:34:00,0.65221,0.65228,0.65214,0.65222,111399999.0
2006-09-29 21:35:00,0.65236,0.65257,0.65206,0.6523,200299998.0
2006-09-29 21:36:00,0.65235,0.65261,0.65216,0.65216,177999998.0
2006-09-29 21:37:00,0.65217,0.65244,0.6521,0.65223,120299999.0
2006-09-29 21:38:00,0.65223,0.65238,0.65217,0.65229,78900000.0
2006-09-29 21:39:00,0.65207,0.65242,0.65203,0.65242,52300000.0
2006-09-29 21:40:00,0.6525,0.6525,0.65198,0.65224,168799998.0
2006-09-29 21:41:00,0.65237,0.6525,0.65201,0.65218,197599999.0
2006-09-29 21:42:00,0.65219,0.65245,0.65219,0.65242,141900001.0
2006-09-29 21:43:00,0.65238,0.65253,0.65209,0.65233,125500000.0
2006-09-29 21:44:00,0.65233,0.65261,0.6522,0.6522,116199998.0
2006-09-29 21:45:00,0.65226,0.65245,0.65218,0.65233,96399998.0
2006-09-29 21:46:00,0.65229,0.65248,0.65229,0.6524,95700001.0
2006-09-29 21:47:00,0.6523,0.6523,0.65211,0.6523,58299999.0
2006-09-29 21:48:00,0.65248,0.65251,0.65247,0.65247,74799999.0
2006-09-29 21:49:00,0.65237,0.6524,0.65219,0.65228,81400000.0
2006-09-29 21:50:00,0.65239,0.65252,0.65235,0.65241,65399999.0
2006-09-29 21:51:00,0.6524,0.65241,0.65233,0.65236,81900000.0
2006-09-29 21:52:00,0.65229,0.65251,0.65229,0.65251,54399999.0
2006-09-29 21:53:00,0.65241,0.6525,0.65241,0.6525,55800002.0
2006-09-29 21:54:00,0.65251,0.65251,0.65233,0.6524,99400000.0
2006-09-29 21:55:00,0.65219,0.65233,0.65206,0.6522,93900000.0
2006-09-29 21:56:00,0.65221,0.65221,0.65205,0.65205,79200002.0
2006-09-29 21:57:00,0.65212,0.65244,0.65199,0.65214,182900002.0
2006-09-29 21:58:00,0.65222,0.65239,0.65222,0.65231,55800000.0
2006-09-29 21:59:00,0.65218,0.65256,0.65215,0.65255,78800000.0
2006-09-29 22:00:00,0.65245,0.6525,0.65238,0.65245,58300000.0
2006-09-29 22:01:00,0.65237,0.65249,0.65235,0.65235,109199998.0
2006-09-29 22:02:00,0.65238,0.65243,0.65233,0.65233,55000000.0
2006-09-29 22:03:00,0.65236,0.65236,0.6522,0.6522,38300000.0
2006-09-29 22:04:00,0.65212,0.65221,0.65212,0.65218,112300001.0
2006-09-29 22:05:00,0.65218,0.65241,0.65212,0.65212,133200000.0
2006-09-29 22:06:00,0.65195,0.65232,0.65195,0.65231,185599999.0
2006-09-29 22:07:00,0.65228,0.65228,0.65215,0.65216,94100000.0
2006-09-29 22:08:00,0.65218,0.65233,0.65208,0.65233,68399999.0
2006-09-29 22:09:00,0.65228,0.65228,0.65217,0.65217,105000000.0
2006-09-29 22:10:00,0.65218,0.65235,0.65206,0.65218,95300000.0
2006-09-29 22:11:00,0.65201,0.65246,0.65201,0.6523,96999999.0
2006-09-29 22:12:00,0.65225,0.65231,0.65216,0.65223,135600001.0
2006-09-29 22:13:00,0.65226,0.65226,0.65208,0.65222,99799998.0
2006-09-29 22:14:00,0.65216,0.65236,0.65205,0.65232,155700002.0
2006-09-29 22:15:00,0.652,0.65351,0.652,0.65314,125200001.0
2006-09-29 22:16:00,0.65285,0.65325,0.65257,0.65274,90900000.0
2006-09-29 22:17:00,0.65251,0.65325,0.65238,0.65309,64700000.0
2006-09-29 22:18:00,0.65284,0.65316,0.65272,0.65297,74100000.0
2006-09-29 22:19:00,0.65291,0.65318,0.65272,0.65292,107500001.0
2006-09-29 22:20:00,0.65281,0.65308,0.65277,0.65282,117699999.0
2006-09-29 22:21:00,0.6529,0.65307,0.65269,0.65269,127599999.0
2006-09-29 22:22:00,0.65264,0.6527,0.65263,0.65263,86800001.0
2006-09-29 22:23:00,0.65263,0.65295,0.65263,0.65295,72299999.0
2006-09-29 22:24:00,0.65303,0.6533,0.65277,0.65277,120500001.0
2006-09-29 22:25:00,0.65267,0.65287,0.65263,0.65276,128400001.0
2006-09-29 22:26:00,0.65263,0.65285,0.6526,0.65275,77400000.0
2006-09-29 22:27:00,0.65264,0.65285,0.65252,0.65269,80800000.0
2006-09-29 22:28:00,0.65287,0.65302,0.65254,0.65268,105500000.0
2006-09-29 22:29:00,0.65275,0.65291,0.65246,0.65254,71599999.0
2006-09-29 22:30:00,0.6525,0.6531,0.65243,0.65297,104800001.0
2006-09-29 22:31:00,0.65297,0.65299,0.65259,0.65259,112000000.0
2006-09-29 22:32:00,0.65265,0.65267,0.6525,0.65267,115800000.0
2006-09-29 22:33:00,0.65269,0.65308,0.65267,0.65291,112199999.0
2006-09-29 22:34:00,0.65279,0.65294,0.65238,0.65264,85300000.0
2006-09-29 22:35:00,0.65263,0.65283,0.65257,0.65261,61700000.0
2006-09-29 22:36:00,0.6526,0.65263,0.6524,0.65243,134400000.0
2006-09-29 22:37:00,0.65242,0.65247,0.65239,0.65242,71799999.0
2006-09-29 22:38:00,0.65242,0.65266,0.65224,0.6524,143000000.0
2006-09-29 22:39:00,0.65272,0.65295,0.65256,0.65295,125500000.0
2006-09-29 22:40:00,0.65312,0.65313,0.65272,0.65272,118000002.0
2006-09-29 22:41:00,0.65277,0.65298,0.65243,0.65259,73300000.0
2006-09-29 22:42:00,0.65268,0.65276,0.65254,0.65275,131299998.0
2006-09-29 22:43:00,0.6527,0.6529,0.65249,0.65276,163100001.0
2006-09-29 22:44:00,0.65281,0.65281,0.65252,0.65255,223800001.0
2006-09-29 22:45:00,0.65264,0.65283,0.65255,0.65255,139500000.0
2006-09-29 22:46:00,0.65262,0.65285,0.65258,0.65269,177800002.0
2006-09-29 22:47:00,0.65265,0.65274,0.65265,0.65266,76599999.0
2006-09-29 22:48:00,0.65283,0.65297,0.6527,0.65289,108399998.0
2006-09-29 22:49:00,0.65288,0.65288,0.65271,0.65275,148300001.0
2006-09-29 22:50:00,0.65271,0.65309,0.65262,0.65298,222299999.0
2006-09-29 22:51:00,0.65292,0.65292,0.65257,0.65262,194700000.0
2006-09-29 22:52:00,0.65277,0.65289,0.65259,0.65278,125699997.0
2006-09-29 22:53:00,0.65281,0.65296,0.65278,0.65287,75899999.0
2006-09-29 22:54:00,0.65256,0.65276,0.65243,0.65254,84000000.0
2006-09-29 22:55:00,0.65239,0.6528,0.65232,0.65232,118100001.0
2006-09-29 22:56:00,0.65248,0.65304,0.65248,0.65304,49100000.0
2006-09-29 22:57:00,0.65297,0.65297,0.6525,0.65265,66100000.0
2006-09-29 22:58:00,0.65255,0.65298,0.65255,0.65281,124799998.0
2006-09-29 22:59:00,0.65265,0.65273,0.65208,0.65208,165199999.0
2006-10-02 00:01:00,0.6514,0.6514,0.6514,0.6514,115800002.0
2006-10-02 00:02:00,0.6515,0.6515,0.6515,0.6515,115800002.0
2006-10-02 00:04:00,0.6513,0.6513,0.6513,0.6513,115800002.0
2006-10-02 00:05:00,0.6511,0.6514,0.6511,0.6514,115800002.0
2006-10-02 00:06:00,0.6515,0.6517,0.6515,0.6516,115800002.0
2006-10-02 00:07:00,0.6517,0.6517,0.6516,0.6516,115800002.0
2006-10-02 00:09:00,0.6515,0.6515,0.6515,0.6515,115800002.0
2006-10-02 00:11:00,0.6514,0.6514,0.6514,0.6514,115800002.0
2006-10-02 00:13:00,0.6515,0.6517,0.6515,0.6517,115800002.0
2006-10-02 00:14:00,0.6518,0.6518,0.6518,0.6518,115800002.0
2006-10-02 00:15:00,0.6517,0.6518,0.6517,0.6518,115800002.0
2006-10-02 00:16:00,0.6515,0.6515,0.6515,0.6515,115800002.0
2006-10-02 00:17:00,0.6514,0.6514,0.6514,0.6514,115800002.0
2006-10-02 00:18:00,0.6516,0.6516,0.6514,0.6514,115800002.0
2006-10-02 00:20:00,0.6513,0.6514,0.6513,0.6514,115800002.0
2006-10-02 00:22:00,0.6512,0.6512,0.6512,0.6512,115800002.0
2006-10-02 00:23:00,0.6513,0.6513,0.6513,0.6513,115800002.0
2006-10-02 00:26:00,0.6512,0.6513,0.6512,0.6513,115800002.0
2006-10-02 00:27:00,0.6512,0.6513,0.6512,0.6513,115800002.0
2006-10-02 00:29:00,0.6512,0.6513,0.6511,0.6513,115800002.0
2006-10-02 00:30:00,0.6514,0.6514,0.6514,0.6514,115800002.0
2006-10-02 00:33:00,0.6515,0.6515,0.6513,0.6513,115800002.0
2006-10-02 00:34:00,0.6512,0.6512,0.6512,0.6512,115800002.0
2006-10-02 00:35:00,0.6513,0.6513,0.6513,0.6513,115800002.0
2006-10-02 00:38:00,0.6514,0.6514,0.6514,0.6514,115800002.0
2006-10-02 00:39:00,0.6513,0.6513,0.6513,0.6513,115800002.0
2006-10-02 00:40:00,0.6512,0.6513,0.6512,0.6513,115800002.0
2006-10-02 00:46:00,0.6514,0.6514,0.6513,0.6513,115800002.0
2006-10-02 00:49:00,0.6514,0.6514,0.6514,0.6514,115800002.0
2006-10-02 00:51:00,0.6515,0.6518,0.6515,0.6517,115800002.0
2006-10-02 00:52:00,0.6518,0.6518,0.6518,0.6518,115800002.0
2006-10-02 00:54:00,0.6517,0.6517,0.6517,0.6517,115800002.0
2006-10-02 00:55:00,0.6518,0.6518,0.6518,0.6518,115800002.0
2006-10-02 00:58:00,0.6519,0.6519,0.6518,0.6519,115800002.0
2006-10-02 00:59:00,0.6518,0.6518,0.6518,0.6518,115800002.0
2006-10-02 01:03:00,0.6519,0.6519,0.6519,0.6519,115800002.0
2006-10-02 01:05:00,0.6518,0.6518,0.6517,0.6517,115800002.0
2006-10-02 01:09:00,0.6519,0.6519,0.6519,0.6519,115800002.0
2006-10-02 01:10:00,0.652,0.652,0.6519,0.652,115800002.0
2006-10-02 01:11:00,0.6519,0.6519,0.6519,0.6519,115800002.0
2006-10-02 01:14:00,0.652,0.652,0.652,0.652,115800002.0
2006-10-02 01:18:00,0.6521,0.6521,0.6519,0.6519,115800002.0
2006-10-02 01:19:00,0.652,0.6521,0.652,0.6521,115800002.0
2006-10-02 01:23:00,0.652,0.652,0.652,0.652,115800002.0
2006-10-02 01:26:00,0.6522,0.6522,0.6521,0.6522,115800002.0
2006-10-02 01:29:00,0.6523,0.6523,0.6523,0.6523,115800002.0
2006-10-02 01:30:00,0.6522,0.6522,0.6522,0.6522,115800002.0
2006-10-02 01:31:00,0.6523,0.6523,0.6522,0.6522,115800002.0
2006-10-02 01:32:00,0.6523,0.6523,0.6523,0.6523,115800002.0
2006-10-02 01:33:00,0.6522,0.6522,0.6522,0.6522,115800002.0
2006-10-02 01:38:00,0.6523,0.6523,0.6523,0.6523,115800002.0
2006-10-02 01:40:00,0.6524,0.6524,0.6524,0.6524,115800002.0
2006-10-02 01:44:00,0.6523,0.6523,0.6523,0.6523,115800002.0
2006-10-02 01:45:00,0.6522,0.6522,0.6522,0.6522,115800002.0
2006-10-02 01:46:00,0.6523,0.6523,0.6522,0.6522,115800002.0
2006-10-02 01:47:00,0.652,0.6521,0.652,0.6521,115800002.0
2006-10-02 01:48:00,0.6522,0.6522,0.652,0.652,115800002.0
2006-10-02 01:49:00,0.6519,0.6519,0.6519,0.6519,115800002.0
2006-10-02 01:50:00,0.652,0.652,0.6519,0.6519,115800002.0
2006-10-02 01:51:00,0.6518,0.6518,0.6518,0.6518,115800002.0
2006-10-02 01:52:00,0.6517,0.6517,0.6516,0.6516,115800002.0
2006-10-02 01:55:00,0.6518,0.6518,0.6518,0.6518,115800002.0
2006-10-02 01:56:00,0.652,0.6522,0.652,0.6521,115800002.0
2006-10-02 01:57:00,0.652,0.6521,0.6519,0.6519,115800002.0
2006-10-02 02:00:00,0.65151,0.65165,0.65133,0.65139,115800002.0
2006-10-02 02:01:00,0.65144,0.65163,0.65139,0.65155,120199999.0
2006-10-02 02:02:00,0.65156,0.6516,0.65118,0.65125,204800000.0
2006-10-02 02:03:00,0.65122,0.65157,0.65097,0.65143,189099999.0
2006-10-02 02:04:00,0.65136,0.65143,0.65121,0.65133,67900000.0
2006-10-02 02:05:00,0.65139,0.6515,0.65131,0.65137,102999999.0
2006-10-02 02:06:00,0.65145,0.65149,0.6513,0.65136,208500002.0
2006-10-02 02:07:00,0.65124,0.65159,0.65117,0.65153,85700001.0
2006-10-02 02:08:00,0.65157,0.65165,0.65126,0.65162,74800002.0
2006-10-02 02:09:00,0.65155,0.65155,0.65112,0.65135,77400000.0
2006-10-02 02:10:00,0.65149,0.65172,0.65134,0.65134,233500001.0
2006-10-02 02:11:00,0.6518,0.6518,0.65126,0.65138,69000000.0
2006-10-02 02:12:00,0.65152,0.65169,0.65094,0.65128,126299999.0
2006-10-02 02:13:00,0.6512,0.65142,0.65103,0.65115,102999999.0
2006-10-02 02:14:00,0.65114,0.65118,0.65082,0.65082,165399999.0
2006-10-02 02:15:00,0.65081,0.65139,0.65081,0.65119,109600000.0
2006-10-02 02:16:00,0.65122,0.65129,0.65109,0.65126,147399999.0
2006-10-02 02:17:00,0.65127,0.65132,0.65102,0.65123,77600001.0
2006-10-02 02:18:00,0.65135,0.65135,0.65099,0.65122,110200002.0
2006-10-02 02:19:00,0.6512,0.65141,0.65109,0.65109,115999999.0
2006-10-02 02:20:00,0.65111,0.65131,0.65098,0.65119,90600000.0
2006-10-02 02:21:00,0.65113,0.65117,0.65083,0.651,161099999.0
2006-10-02 02:22:00,0.65125,0.65127,0.65097,0.65126,145100003.0
2006-10-02 02:23:00,0.65115,0.65131,0.65106,0.65118,214599999.0
2006-10-02 02:24:00,0.65113,0.65133,0.65099,0.6511,104200000.0
2006-10-02 02:25:00,0.65114,0.65121,0.65066,0.65113,126600000.0
2006-10-02 02:26:00,0.65124,0.65131,0.651,0.65113,141600001.0
2006-10-02 02:27:00,0.6512,0.65131,0.65105,0.65105,202300003.0
2006-10-02 02:28:00,0.65107,0.65125,0.65075,0.65094,202800000.0
2006-10-02 02:29:00,0.65071,0.65115,0.65063,0.65097,150899999.0
2006-10-02 02:30:00,0.65115,0.65118,0.65084,0.65095,65100000.0
2006-10-02 02:31:00,0.65091,0.65106,0.65069,0.65097,157200000.0
2006-10-02 02:32:00,0.65072,0.6509,0.65069,0.6509,102000000.0
2006-10-02 02:33:00,0.65095,0.65108,0.65062,0.65085,151300000.0
2006-10-02 02:34:00,0.65076,0.65103,0.65052,0.65067,217599999.0
2006-10-02 02:35:00,0.65069,0.65087,0.65045,0.65048,165399998.0
2006-10-02 02:36:00,0.65066,0.65089,0.65039,0.65076,100300000.0
2006-10-02 02:37:00,0.65089,0.65094,0.65071,0.65074,112800000.0
2006-10-02 02:38:00,0.65093,0.65114,0.65083,0.6511,119700000.0
2006-10-02 02:39:00,0.65102,0.65102,0.65064,0.65099,97100000.0
2006-10-02 02:40:00,0.65088,0.65103,0.65074,0.65094,196399998.0
2006-10-02 02:41:00,0.65096,0.65108,0.65076,0.65083,78199999.0
2006-10-02 02:42:00,0.65082,0.651,0.65069,0.65098,96000000.0
2006-10-02 02:43:00,0.65079,0.65107,0.65068,0.65105,113599999.0
2006-10-02 02:44:00,0.65094,0.651,0.6507,0.65098,126200001.0
2006-10-02 02:45:00,0.65105,0.65111,0.65071,0.651,124299998.0
2006-10-02 02:46:00,0.65098,0.65108,0.65058,0.65068,157200000.0
2006-10-02 02:47:00,0.65085,0.65111,0.65073,0.65109,104499999.0
2006-10-02 02:48:00,0.65113,0.65118,0.65069,0.65069,101299999.0
2006-10-02 02:49:00,0.65073,0.65093,0.65071,0.65082,107300000.0
2006-10-02 02:50:00,0.65097,0.65097,0.65073,0.65094,119500000.0
2006-10-02 02:51:00,0.65087,0.65101,0.65052,0.6508,253000000.0
2006-10-02 02:52:00,0.65086,0.6509,0.65036,0.6508,149600001.0
2006-10-02 02:53:00,0.65102,0.65102,0.65052,0.65069,111999999.0
2006-10-02 02:54:00,0.65056,0.65085,0.65053,0.65065,93799999.0
2006-10-02 02:55:00,0.65095,0.65098,0.65062,0.65082,124400001.0
2006-10-02 02:56:00,0.65078,0.65101,0.65065,0.65082,119700001.0
2006-10-02 02:57:00,0.65066,0.65095,0.65055,0.6508,126999998.0
2006-10-02 02:58:00,0.6507,0.65079,0.65054,0.65072,106200001.0
2006-10-02 02:59:00,0.65073,0.65073,0.65041,0.6506,79700001.0
2006-10-02 03:00:00,0.65057,0.6507,0.65038,0.65062,90900001.0
2006-10-02 03:01:00,0.65051,0.65076,0.65041,0.65076,95200000.0
2006-10-02 03:02:00,0.65054,0.65083,0.65045,0.65082,98800001.0
2006-10-02 03:03:00,0.65078,0.65079,0.65045,0.65077,177200003.0
2006-10-02 03:04:00,0.6507,0.65086,0.65058,0.65064,136500001.0
2006-10-02 03:05:00,0.65064,0.65082,0.65035,0.65074,196200000.0
2006-10-02 03:06:00,0.65077,0.65084,0.65056,0.65065,85199999.0
2006-10-02 03:07:00,0.65056,0.65063,0.65034,0.65054,119799998.0
2006-10-02 03:08:00,0.65061,0.65081,0.6502,0.65081,176300000.0
2006-10-02 03:09:00,0.65071,0.65071,0.65037,0.65047,73900000.0
2006-10-02 03:10:00,0.6504,0.65051,0.65029,0.65039,119999999.0
2006-10-02 03:11:00,0.65039,0.65054,0.6503,0.6505,116999999.0
2006-10-02 03:12:00,0.65068,0.65077,0.65028,0.65062,152900000.0
2006-10-02 03:13:00,0.6503,0.65081,0.6503,0.65069,138199999.0
2006-10-02 03:14:00,0.65065,0.65087,0.65012,0.65037,120299998.0
2006-10-02 03:15:00,0.6504,0.65072,0.65037,0.65072,134400000.0
2006-10-02 03:16:00,0.65065,0.65065,0.65013,0.65031,99999998.0
2006-10-02 03:17:00,0.65015,0.65041,0.64996,0.65005,150800000.0
2006-10-02 03:18:00,0.65033,0.65042,0.64996,0.65008,190500001.0
2006-10-02 03:19:00,0.64993,0.65023,0.64981,0.65013,133400000.0
2006-10-02 03:20:00,0.64997,0.65038,0.64979,0.65028,179799998.0
2006-10-02 03:21:00,0.65022,0.65028,0.65001,0.65028,73300000.0
2006-10-02 03:22:00,0.65012,0.6502,0.64992,0.65004,181999997.0
2006-10-02 03:23:00,0.64989,0.65014,0.64977,0.65009,109699998.0
2006-10-02 03:24:00,0.64989,0.65011,0.6498,0.64982,159200002.0
2006-10-02 03:25:00,0.64975,0.64991,0.64957,0.6499,134199998.0
2006-10-02 03:26:00,0.65008,0.65009,0.6497,0.64989,166900002.0
2006-10-02 03:27:00,0.65,0.65,0.64962,0.64997,100200000.0
2006-10-02 03:28:00,0.64979,0.64997,0.64962,0.64988,121799999.0
2006-10-02 03:29:00,0.64989,0.64997,0.64968,0.64979,77299999.0
2006-10-02 03:30:00,0.64937,0.64949,0.64906,0.64944,134100000.0
2006-10-02 03:31:00,0.64924,0.64947,0.64898,0.6494,140600000.0
2006-10-02 03:32:00,0.6493,0.64947,0.64899,0.6493,156000000.0
2006-10-02 03:33:00,0.64937,0.64951,0.64907,0.64929,148499999.0
2006-10-02 03:34:00,0.6491,0.64958,0.6491,0.64946,187800002.0
2006-10-02 03:35:00,0.6497,0.64975,0.64928,0.64961,76800000.0
2006-10-02 03:36:00,0.64966,0.64981,0.64944,0.64945,167100001.0
2006-10-02 03:37:00,0.64961,0.64976,0.64938,0.64947,125400000.0
2006-10-02 03:38:00,0.64945,0.64967,0.64931,0.64955,163900001.0
2006-10-02 03:39:00,0.6495,0.64959,0.64938,0.64938,119100000.0
2006-10-02 03:40:00,0.64931,0.64975,0.64931,0.64975,124400003.0
2006-10-02 03:41:00,0.64955,0.64976,0.64933,0.64945,105599999.0
2006-10-02 03:42:00,0.6493,0.64971,0.6493,0.64971,163900004.0
2006-10-02 03:43:00,0.64964,0.64966,0.6494,0.6494,118399998.0
2006-10-02 03:44:00,0.64938,0.64951,0.64927,0.64951,86800000.0
2006-10-02 03:45:00,0.64904,0.64939,0.64904,0.64933,72500000.0
2006-10-02 03:46:00,0.64933,0.6494,0.64896,0.64934,95799999.0
2006-10-02 03:47:00,0.64914,0.64933,0.64893,0.64924,82500000.0
2006-10-02 03:48:00,0.6492,0.6493,0.64884,0.64892,217399999.0
2006-10-02 03:49:00,0.64911,0.64911,0.64854,0.64906,194400002.0
2006-10-02 03:50:00,0.64892,0.649,0.64843,0.64843,134400001.0
2006-10-02 03:51:00,0.64871,0.64885,0.64851,0.64876,150500001.0
2006-10-02 03:52:00,0.64899,0.64903,0.64851,0.6488,103400001.0
2006-10-02 03:53:00,0.64862,0.64907,0.64835,0.64887,153800000.0
2006-10-02 03:54:00,0.64881,0.64899,0.64855,0.64899,98300000.0
2006-10-02 03:55:00,0.64868,0.64891,0.6485,0.64891,164299998.0
2006-10-02 03:56:00,0.64892,0.64905,0.64863,0.64872,88800001.0
2006-10-02 03:57:00,0.64885,0.64894,0.64862,0.64872,205099998.0
2006-10-02 03:58:00,0.64859,0.64917,0.64856,0.64884,147200000.0
2006-10-02 03:59:00,0.6489,0.64905,0.64853,0.64889,100800002.0
2006-10-02 04:00:00,0.64839,0.64882,0.64839,0.64873,74100001.0
2006-10-02 04:01:00,0.64838,0.64875,0.64827,0.64869,105899997.0
2006-10-02 04:02:00,0.64866,0.64885,0.64836,0.64885,67200000.0
2006-10-02 04:03:00,0.64872,0.64902,0.64856,0.64893,168899998.0
2006-10-02 04:04:00,0.64895,0.64921,0.64882,0.64917,180200001.0
2006-10-02 04:05:00,0.64898,0.64953,0.64898,0.64953,144000000.0
2006-10-02 04:06:00,0.64939,0.64955,0.64918,0.64943,192900001.0
2006-10-02 04:07:00,0.64941,0.64966,0.64921,0.64926,229700004.0
2006-10-02 04:08:00,0.64963,0.64963,0.64914,0.64925,107699999.0
2006-10-02 04:09:00,0.64922,0.64945,0.64909,0.64945,85999999.0
2006-10-02 04:10:00,0.64943,0.64954,0.64914,0.64951,95300000.0
2006-10-02 04:11:00,0.64961,0.6502,0.64959,0.6501,149700002.0
2006-10-02 04:12:00,0.65017,0.65027,0.64979,0.65015,137800001.0
2006-10-02 04:13:00,0.65045,0.65058,0.64998,0.65015,130399999.0
2006-10-02 04:14:00,0.6502,0.65032,0.64993,0.65011,199599996.0
2006-10-02 04:15:00,0.65014,0.65041,0.64979,0.64979,171799997.0
2006-10-02 04:16:00,0.65012,0.65026,0.64969,0.65008,221199996.0
2006-10-02 04:17:00,0.65013,0.65029,0.64983,0.65029,155200000.0
2006-10-02 04:18:00,0.64989,0.65015,0.64989,0.65012,155799999.0
2006-10-02 04:19:00,0.65021,0.65026,0.64996,0.65007,75400000.0
2006-10-02 04:20:00,0.65015,0.6503,0.64995,0.65011,100300000.0
2006-10-02 04:21:00,0.65021,0.65041,0.64991,0.65025,154499999.0
2006-10-02 04:22:00,0.65031,0.65046,0.65009,0.65025,158400000.0
2006-10-02 04:23:00,0.65037,0.6504,0.65025,0.65025,128700000.0
2006-10-02 04:24:00,0.6503,0.65043,0.65024,0.65025,185200001.0
2006-10-02 04:25:00,0.65019,0.65039,0.65006,0.65025,74800000.0
2006-10-02 04:26:00,0.6503,0.65048,0.64999,0.65034,95799999.0
2006-10-02 04:27:00,0.6504,0.65041,0.65016,0.65031,58900000.0
2006-10-02 04:28:00,0.65028,0.65046,0.65007,0.65045,195099997.0
2006-10-02 04:29:00,0.6502,0.65031,0.65005,0.65022,129700000.0
2006-10-02 04:30:00,0.6503,0.6504,0.65011,0.65014,109700001.0
2006-10-02 04:31:00,0.65014,0.65041,0.64997,0.64997,180700002.0
2006-10-02 04:32:00,0.65007,0.65049,0.65007,0.65033,133999999.0
2006-10-02 04:33:00,0.65027,0.65039,0.65005,0.65013,99400000.0
2006-10-02 04:34:00,0.65004,0.65035,0.64998,0.6501,108900001.0
2006-10-02 04:35:00,0.65016,0.65037,0.65013,0.65028,121699998.0
2006-10-02 04:36:00,0.6502,0.65028,0.65,0.65,88500000.0
2006-10-02 04:37:00,0.64997,0.65031,0.64997,0.65001,100199999.0
2006-10-02 04:38:00,0.65024,0.6503,0.64998,0.65008,120700000.0
2006-10-02 04:39:00,0.65007,0.6502,0.64992,0.64998,113400000.0
2006-10-02 04:40:00,0.64989,0.65018,0.64989,0.65007,95200000.0
2006-10-02 04:41:00,0.65019,0.65019,0.64976,0.6499,90000000.0
2006-10-02 04:42:00,0.64986,0.64986,0.64946,0.64963,135299999.0
2006-10-02 04:43:00,0.64958,0.64965,0.64931,0.64943,96600001.0
2006-10-02 04:44:00,0.64942,0.64969,0.6494,0.64954,114700001.0
2006-10-02 04:45:00,0.6497,0.64982,0.6495,0.64978,156800000.0
2006-10-02 04:46:00,0.64969,0.64999,0.64956,0.64981,188999999.0
2006-10-02 04:47:00,0.64993,0.65,0.64962,0.64965,202999998.0
2006-10-02 04:48:00,0.6498,0.65007,0.64973,0.64983,184700001.0
2006-10-02 04:49:00,0.64974,0.65005,0.6497,0.64975,223500000.0
2006-10-02 04:50:00,0.64973,0.64998,0.64973,0.64989,138899999.0
2006-10-02 04:51:00,0.64984,0.64996,0.64973,0.64974,201099999.0
2006-10-02 04:52:00,0.64982,0.64986,0.64968,0.64973,72800000.0
2006-10-02 04:53:00,0.64975,0.64996,0.64971,0.64977,191700000.0
2006-10-02 04:54:00,0.64975,0.64998,0.64969,0.64984,125500000.0
2006-10-02 04:55:00,0.64975,0.64994,0.64965,0.64977,227800001.0
2006-10-02 04:56:00,0.64973,0.64986,0.64965,0.64974,174099998.0
2006-10-02 04:57:00,0.64986,0.65,0.64969,0.64969,98199998.0
2006-10-02 04:58:00,0.64973,0.64993,0.64961,0.64968,120100000.0
2006-10-02 04:59:00,0.64997,0.64997,0.6498,0.64988,151600002.0
2006-10-02 05:00:00,0.64976,0.65012,0.64976,0.64989,122700000.0
2006-10-02 05:01:00,0.64978,0.65007,0.64973,0.64993,102500000.0
2006-10-02 05:02:00,0.65006,0.65011,0.64973,0.64983,143199998.0
2006-10-02 05:03:00,0.64987,0.64996,0.64938,0.64942,170299999.0
2006-10-02 05:04:00,0.64943,0.64973,0.64922,0.64956,208100002.0
2006-10-02 05:05:00,0.64961,0.64976,0.64937,0.64937,152200003.0
2006-10-02 05:06:00,0.64955,0.64966,0.64936,0.64947,134399998.0
2006-10-02 05:07:00,0.64942,0.6497,0.64938,0.64938,139500000.0
2006-10-02 05:08:00,0.64955,0.64976,0.64944,0.6497,154600000.0
2006-10-02 05:09:00,0.64958,0.64971,0.64941,0.6496,96600000.0
2006-10-02 05:10:00,0.6496,0.64966,0.64943,0.64952,96699998.0
2006-10-02 05:11:00,0.64959,0.64969,0.6494,0.64958,176800001.0
2006-10-02 05:12:00,0.64949,0.64969,0.64929,0.64944,118900001.0
2006-10-02 05:13:00,0.64931,0.6497,0.64923,0.64927,105300000.0
2006-10-02 05:14:00,0.64924,0.64927,0.64878,0.64905,111899999.0
2006-10-02 05:15:00,0.64871,0.64887,0.64867,0.64876,94199998.0
2006-10-02 05:16:00,0.64858,0.64869,0.64827,0.64861,112400000.0
2006-10-02 05:17:00,0.64842,0.64856,0.64834,0.64844,74800000.0
2006-10-02 05:18:00,0.64871,0.64876,0.64841,0.64851,133599997.0
2006-10-02 05:19:00,0.6486,0.64894,0.6486,0.64894,72900000.0
2006-10-02 05:20:00,0.64898,0.64912,0.64885,0.64893,51300000.0
2006-10-02 05:21:00,0.64882,0.64915,0.6488,0.64915,72300000.0
2006-10-02 05:22:00,0.64916,0.64916,0.64878,0.6489,120700001.0
2006-10-02 05:23:00,0.64888,0.64903,0.64856,0.64856,127699999.0
2006-10-02 05:24:00,0.649,0.64905,0.64876,0.64895,141200000.0
2006-10-02 05:25:00,0.64891,0.64935,0.64883,0.64905,251000001.0
2006-10-02 05:26:00,0.649,0.64929,0.64895,0.6491,148200000.0
2006-10-02 05:27:00,0.64904,0.64908,0.6486,0.64892,147800001.0
2006-10-02 05:28:00,0.649,0.64922,0.64886,0.64902,131100000.0
2006-10-02 05:29:00,0.64888,0.64919,0.64882,0.64919,114300000.0
2006-10-02 05:30:00,0.64897,0.64911,0.64885,0.64897,115200000.0
2006-10-02 05:31:00,0.64908,0.64918,0.64885,0.64885,125700000.0
2006-10-02 05:32:00,0.64884,0.6491,0.64883,0.64907,148399999.0
2006-10-02 05:33:00,0.64914,0.64925,0.64876,0.64877,108599999.0
2006-10-02 05:34:00,0.64865,0.64907,0.64865,0.64904,146100001.0
2006-10-02 05:35:00,0.64889,0.64904,0.64883,0.64894,164400000.0
2006-10-02 05:36:00,0.649,0.64925,0.64871,0.64888,131699999.0
2006-10-02 05:37:00,0.64898,0.64921,0.64898,0.64903,65900000.0
2006-10-02 05:38:00,0.649,0.64914,0.64877,0.64899,150900000.0
2006-10-02 05:39:00,0.64901,0.64915,0.64901,0.64907,68500000.0
2006-10-02 05:40:00,0.64921,0.64926,0.64896,0.64926,103700000.0
2006-10-02 05:41:00,0.64907,0.64917,0.64889,0.64915,139200001.0
2006-10-02 05:42:00,0.64921,0.64935,0.64903,0.64909,169599998.0
2006-10-02 05:43:00,0.64916,0.64927,0.64896,0.64924,108800000.0
2006-10-02 05:44:00,0.64892,0.64925,0.64892,0.64915,144999998.0
2006-10-02 05:45:00,0.64919,0.64933,0.64906,0.64925,134199998.0
2006-10-02 05:46:00,0.64923,0.64954,0.64916,0.64948,109200003.0
2006-10-02 05:47:00,0.64945,0.64945,0.64928,0.64931,96300000.0
2006-10-02 05:48:00,0.64955,0.64965,0.64939,0.64944,111900000.0
2006-10-02 05:49:00,0.64951,0.64959,0.6492,0.64928,107700000.0
2006-10-02 05:50:00,0.64932,0.64954,0.64931,0.64945,155700001.0
2006-10-02 05:51:00,0.6495,0.6495,0.64919,0.6493,140100001.0
2006-10-02 05:52:00,0.64943,0.6495,0.64927,0.64931,116499998.0
2006-10-02 05:53:00,0.64943,0.64944,0.64919,0.64932,114599998.0
2006-10-02 05:54:00,0.64917,0.64948,0.64917,0.64935,70999999.0
2006-10-02 05:55:00,0.64943,0.64962,0.64921,0.64962,57800000.0
2006-10-02 05:56:00,0.64938,0.64955,0.6492,0.64955,217800001.0
2006-10-02 05:57:00,0.6496,0.6496,0.64915,0.64941,139000002.0
2006-10-02 05:58:00,0.64938,0.64947,0.6492,0.64932,122199999.0
2006-10-02 05:59:00,0.6495,0.64962,0.64923,0.6493,139500000.0
2006-10-02 06:00:00,0.64934,0.64946,0.64922,0.6493,136500000.0
2006-10-02 06:01:00,0.64942,0.6495,0.64925,0.64947,126799999.0
2006-10-02 06:02:00,0.64948,0.64965,0.64913,0.64928,143600001.0
2006-10-02 06:03:00,0.64942,0.64962,0.64925,0.64962,90400001.0
2006-10-02 06:04:00,0.64971,0.64971,0.64939,0.64947,101400000.0
2006-10-02 06:05:00,0.64942,0.6496,0.64931,0.64948,195200001.0
2006-10-02 06:06:00,0.64936,0.6496,0.64915,0.64933,101799999.0
2006-10-02 06:07:00,0.6494,0.64954,0.64937,0.64937,229400001.0
2006-10-02 06:08:00,0.64945,0.64961,0.64915,0.6493,178600003.0
2006-10-02 06:09:00,0.64943,0.64959,0.64937,0.64954,114900001.0
2006-10-02 06:10:00,0.64958,0.64958,0.64933,0.64949,135399998.0
2006-10-02 06:11:00,0.6496,0.6496,0.6493,0.64949,99200000.0
2006-10-02 06:12:00,0.64965,0.64975,0.6494,0.64942,104800002.0
2006-10-02 06:13:00,0.64953,0.64959,0.64934,0.64935,130399998.0
2006-10-02 06:14:00,0.64934,0.64967,0.64934,0.64967,181400001.0
2006-10-02 06:15:00,0.64951,0.64967,0.64934,0.64953,115800001.0
2006-10-02 06:16:00,0.64952,0.64959,0.64924,0.64949,111000000.0
2006-10-02 06:17:00,0.64959,0.64963,0.64927,0.64963,129400002.0
2006-10-02 06:18:00,0.64964,0.64964,0.64928,0.64937,153800001.0
2006-10-02 06:19:00,0.64954,0.64966,0.64943,0.64948,97000000.0
2006-10-02 06:20:00,0.64946,0.64974,0.64943,0.64964,86100000.0
2006-10-02 06:21:00,0.64955,0.64993,0.64951,0.64975,133000003.0
2006-10-02 06:22:00,0.64967,0.64978,0.6496,0.6496,94000000.0
2006-10-02 06:23:00,0.64962,0.64969,0.64945,0.64951,90200000.0
2006-10-02 06:24:00,0.64965,0.64978,0.6495,0.6496,84399999.0
2006-10-02 06:25:00,0.64963,0.6498,0.64953,0.6498,107900000.0
2006-10-02 06:26:00,0.64968,0.64986,0.64964,0.64976,95200000.0
2006-10-02 06:27:00,0.64965,0.64973,0.64952,0.64959,139200001.0
2006-10-02 06:28:00,0.64965,0.64997,0.64965,0.64982,122999999.0
2006-10-02 06:29:00,0.64986,0.64995,0.64976,0.6499,102900000.0
2006-10-02 06:30:00,0.64986,0.64995,0.64983,0.64983,86600002.0
2006-10-02 06:31:00,0.64982,0.64999,0.64974,0.64988,115700000.0
2006-10-02 06:32:00,0.64993,0.64994,0.64966,0.64981,252699999.0
2006-10-02 06:33:00,0.64969,0.65,0.64968,0.65,162500001.0
2006-10-02 06:34:00,0.64985,0.64996,0.64985,0.64996,138200000.0
2006-10-02 06:35:00,0.64995,0.64995,0.64967,0.64982,101700001.0
2006-10-02 06:36:00,0.64994,0.65005,0.64967,0.64985,192800000.0
2006-10-02 06:37:00,0.64989,0.65007,0.64966,0.64994,206299999.0
2006-10-02 06:38:00,0.6499,0.6499,0.64963,0.64977,176800001.0
2006-10-02 06:39:00,0.64972,0.65005,0.64972,0.65002,99999999.0
2006-10-02 06:40:00,0.65003,0.65003,0.64971,0.64972,97199999.0
2006-10-02 06:41:00,0.64986,0.64986,0.64968,0.64972,158099998.0
2006-10-02 06:42:00,0.64972,0.6499,0.64958,0.6499,109300000.0
2006-10-02 06:43:00,0.6497,0.64981,0.64955,0.64958,89700000.0
2006-10-02 06:44:00,0.64984,0.64984,0.64938,0.64947,129199999.0
2006-10-02 06:45:00,0.64957,0.64965,0.64946,0.64955,122400001.0
2006-10-02 06:46:00,0.64968,0.64983,0.64955,0.6497,164300003.0
2006-10-02 06:47:00,0.64965,0.6497,0.64947,0.6497,255699998.0
2006-10-02 06:48:00,0.64971,0.64971,0.64932,0.64944,74400000.0
2006-10-02 06:49:00,0.6495,0.64956,0.6493,0.64951,79300000.0
2006-10-02 06:50:00,0.64941,0.64946,0.6493,0.64936,123399999.0
2006-10-02 06:51:00,0.64952,0.64963,0.64926,0.64926,179600001.0
2006-10-02 06:52:00,0.64946,0.64954,0.64927,0.64954,160599998.0
2006-10-02 06:53:00,0.64941,0.64974,0.64941,0.64956,64899999.0
2006-10-02 06:54:00,0.6496,0.64975,0.64957,0.64963,144300000.0
2006-10-02 06:55:00,0.64964,0.64975,0.64957,0.64961,147300000.0
2006-10-02 06:56:00,0.64955,0.64975,0.64949,0.6497,133100001.0
2006-10-02 06:57:00,0.64973,0.64987,0.64955,0.64974,115900000.0
2006-10-02 06:58:00,0.64988,0.65008,0.64968,0.64968,192000000.0
2006-10-02 06:59:00,0.64976,0.64999,0.64976,0.64995,158200002.0
2006-10-02 07:00:00,0.64988,0.64997,0.64986,0.64996,113900000.0
2006-10-02 07:01:00,0.64995,0.65006,0.64981,0.64993,96900002.0
2006-10-02 07:02:00,0.64989,0.65004,0.64976,0.64983,178300000.0
2006-10-02 07:03:00,0.65017,0.65017,0.6498,0.64982,95400001.0
2006-10-02 07:04:00,0.64986,0.65004,0.64978,0.65004,85600000.0
2006-10-02 07:05:00,0.64991,0.65005,0.64981,0.65005,101000000.0
2006-10-02 07:06:00,0.65012,0.65021,0.65001,0.65004,181300001.0
2006-10-02 07:07:00,0.65003,0.65019,0.64978,0.65014,88800000.0
2006-10-02 07:08:00,0.65013,0.65013,0.64977,0.65009,84500001.0
2006-10-02 07:09:00,0.65004,0.65018,0.64989,0.65018,139000001.0
2006-10-02 07:10:00,0.65014,0.65024,0.65008,0.65009,114799998.0
2006-10-02 07:11:00,0.65015,0.65034,0.65002,0.65016,151699999.0
2006-10-02 07:12:00,0.65003,0.6502,0.64979,0.64988,111599998.0
2006-10-02 07:13:00,0.64993,0.65021,0.64993,0.65003,177600001.0
2006-10-02 07:14:00,0.64998,0.65017,0.64985,0.65017,139699998.0
2006-10-02 07:15:00,0.65,0.65023,0.64995,0.65023,100600000.0
2006-10-02 07:16:00,0.65017,0.65019,0.64998,0.64999,125400000.0
2006-10-02 07:17:00,0.64995,0.65022,0.64994,0.6502,105800003.0
2006-10-02 07:18:00,0.65037,0.65056,0.65017,0.65035,189200000.0
2006-10-02 07:19:00,0.65028,0.6505,0.65025,0.65027,80200000.0
2006-10-02 07:20:00,0.65026,0.65041,0.65025,0.65029,116300001.0
2006-10-02 07:21:00,0.65051,0.65051,0.65005,0.65021,137500000.0
2006-10-02 07:22:00,0.65016,0.65033,0.65011,0.65012,121000001.0
2006-10-02 07:23:00,0.65029,0.65031,0.65009,0.65018,126199999.0
2006-10-02 07:24:00,0.65029,0.6504,0.65017,0.65017,108399999.0
2006-10-02 07:25:00,0.6502,0.65034,0.64983,0.65022,148000001.0
2006-10-02 07:26:00,0.65024,0.6506,0.65017,0.65034,122300001.0
2006-10-02 07:27:00,0.65052,0.65057,0.65035,0.65041,209899999.0
2006-10-02 07:28:00,0.65056,0.65056,0.65022,0.65028,66900000.0
2006-10-02 07:29:00,0.65036,0.65058,0.65012,0.65058,231299997.0
2006-10-02 07:30:00,0.65051,0.65051,0.65038,0.65047,119600000.0
2006-10-02 07:31:00,0.65056,0.65064,0.65039,0.6506,115000000.0
2006-10-02 07:32:00,0.65073,0.65076,0.65047,0.65075,161800002.0
2006-10-02 07:33:00,0.65053,0.65084,0.65047,0.65084,117100000.0
2006-10-02 07:34:00,0.65043,0.65089,0.65043,0.65068,154499998.0
2006-10-02 07:35:00,0.65055,0.65074,0.6505,0.65074,120899997.0
2006-10-02 07:36:00,0.6508,0.65101,0.65071,0.65078,130299999.0
2006-10-02 07:37:00,0.65074,0.65082,0.65062,0.65071,110900001.0
2006-10-02 07:38:00,0.65062,0.65078,0.65051,0.65074,179100001.0
2006-10-02 07:39:00,0.65077,0.65096,0.65069,0.65069,145000000.0
2006-10-02 07:40:00,0.6508,0.65095,0.65064,0.65075,172299997.0
2006-10-02 07:41:00,0.65083,0.65122,0.65083,0.65115,87700000.0
2006-10-02 07:42:00,0.65136,0.65146,0.65119,0.65119,68500000.0
2006-10-02 07:43:00,0.65111,0.65133,0.65084,0.65084,225799997.0
2006-10-02 07:44:00,0.65106,0.6512,0.65097,0.65114,71000000.0
2006-10-02 07:45:00,0.65122,0.65135,0.65107,0.65107,183699998.0
2006-10-02 07:46:00,0.65114,0.65127,0.65108,0.65112,135399998.0
2006-10-02 07:47:00,0.65115,0.65126,0.65108,0.65115,96800001.0
2006-10-02 07:48:00,0.65108,0.65124,0.65099,0.65123,109099999.0
2006-10-02 07:49:00,0.65124,0.65133,0.651,0.65125,152199999.0
2006-10-02 07:50:00,0.65112,0.65134,0.65097,0.6512,229900001.0
2006-10-02 07:51:00,0.65115,0.65125,0.65095,0.65103,156500000.0
2006-10-02 07:52:00,0.65111,0.65125,0.65101,0.65119,145399999.0
2006-10-02 07:53:00,0.65137,0.65137,0.65101,0.6511,109600000.0
2006-10-02 07:54:00,0.65113,0.65137,0.65099,0.65112,103600001.0
2006-10-02 07:55:00,0.65105,0.65119,0.65099,0.65116,94000001.0
2006-10-02 07:56:00,0.65119,0.65128,0.65097,0.65107,109499999.0
2006-10-02 07:57:00,0.65147,0.65161,0.65121,0.65161,141899998.0
2006-10-02 07:58:00,0.6515,0.65194,0.65144,0.65189,55800000.0
2006-10-02 07:59:00,0.65209,0.65221,0.65166,0.65177,170700001.0
2006-10-02 08:00:00,0.65145,0.65183,0.65134,0.65171,106599999.0
2006-10-02 08:01:00,0.65174,0.65174,0.65141,0.65164,206400002.0
2006-10-02 08:02:00,0.65172,0.65191,0.6515,0.65155,104200001.0
2006-10-02 08:03:00,0.6515,0.65168,0.6515,0.65163,140900001.0
2006-10-02 08:04:00,0.65151,0.65167,0.65139,0.6515,115400001.0
2006-10-02 08:05:00,0.65159,0.65191,0.65118,0.6518,176200001.0
2006-10-02 08:06:00,0.65202,0.65225,0.65188,0.65195,207100001.0
2006-10-02 08:07:00,0.65212,0.6525,0.65209,0.65241,139000001.0
2006-10-02 08:08:00,0.65226,0.65264,0.65221,0.65228,182699998.0
2006-10-02 08:09:00,0.65252,0.65261,0.65222,0.6525,79100001.0
2006-10-02 08:10:00,0.65233,0.65247,0.65215,0.65215,109699999.0
2006-10-02 08:11:00,0.65201,0.65241,0.65186,0.6521,140500000.0
2006-10-02 08:12:00,0.65202,0.65214,0.65181,0.65197,138600001.0
2006-10-02 08:13:00,0.65193,0.6521,0.65184,0.65206,95600000.0
2006-10-02 08:14:00,0.65209,0.65209,0.6517,0.6519,66299999.0
2006-10-02 08:15:00,0.65207,0.65207,0.65185,0.65201,59299999.0
2006-10-02 08:16:00,0.65201,0.65211,0.65182,0.65208,133599999.0
2006-10-02 08:17:00,0.65203,0.65205,0.65187,0.65188,93899999.0
2006-10-02 08:18:00,0.65194,0.65204,0.65176,0.65194,161400001.0
2006-10-02 08:19:00,0.65202,0.65205,0.6519,0.65194,177700002.0
2006-10-02 08:20:00,0.65203,0.65215,0.65169,0.65169,148800000.0
2006-10-02 08:21:00,0.65182,0.65213,0.65182,0.6519,77400001.0
2006-10-02 08:22:00,0.65191,0.65203,0.65184,0.65184,108899997.0
2006-10-02 08:23:00,0.65195,0.65199,0.65186,0.65186,103199998.0
2006-10-02 08:24:00,0.65184,0.65209,0.65184,0.65202,128400000.0
2006-10-02 08:25:00,0.65194,0.65212,0.65181,0.65207,138499999.0
2006-10-02 08:26:00,0.65217,0.65218,0.65189,0.652,129500002.0
2006-10-02 08:27:00,0.65203,0.65213,0.65189,0.65189,110899999.0
2006-10-02 08:28:00,0.65208,0.65263,0.65208,0.65228,94800000.0
2006-10-02 08:29:00,0.65211,0.65236,0.65189,0.65211,146599998.0
2006-10-02 08:30:00,0.65225,0.65239,0.65207,0.65207,122800000.0
2006-10-02 08:31:00,0.65231,0.65231,0.65205,0.65222,124899999.0
2006-10-02 08:32:00,0.65221,0.65229,0.65198,0.6521,186800003.0
2006-10-02 08:33:00,0.6519,0.6522,0.65188,0.65199,180699999.0
2006-10-02 08:34:00,0.65217,0.65217,0.65196,0.65205,89100000.0
2006-10-02 08:35:00,0.65206,0.65229,0.65191,0.6522,104200000.0
2006-10-02 08:36:00,0.65223,0.65236,0.65198,0.65231,128699999.0
2006-10-02 08:37:00,0.65223,0.65253,0.65218,0.65235,110400000.0
2006-10-02 08:38:00,0.65216,0.65263,0.65216,0.65255,105899999.0
2006-10-02 08:39:00,0.65233,0.65255,0.65217,0.65217,204999998.0
2006-10-02 08:40:00,0.65231,0.65249,0.65222,0.65223,76200000.0
2006-10-02 08:41:00,0.6523,0.65256,0.65221,0.6524,102300001.0
2006-10-02 08:42:00,0.65246,0.65287,0.65245,0.6526,114300001.0
2006-10-02 08:43:00,0.65259,0.65263,0.65206,0.65254,121099999.0
2006-10-02 08:44:00,0.65261,0.65274,0.65238,0.65256,58800000.0
2006-10-02 08:45:00,0.6524,0.65302,0.65235,0.65291,121800000.0
2006-10-02 08:46:00,0.65305,0.65332,0.65289,0.65308,150700001.0
2006-10-02 08:47:00,0.65326,0.65333,0.65275,0.65309,67300000.0
2006-10-02 08:48:00,0.65321,0.65352,0.65317,0.65341,193800002.0
2006-10-02 08:49:00,0.6533,0.65345,0.65308,0.65338,154900001.0
2006-10-02 08:50:00,0.65312,0.65338,0.65293,0.65338,108999999.0
2006-10-02 08:51:00,0.65347,0.65347,0.65296,0.653,74000001.0
2006-10-02 08:52:00,0.6528,0.65305,0.65261,0.65293,156400000.0
2006-10-02 08:53:00,0.65265,0.65307,0.65255,0.65275,121900000.0
2006-10-02 08:54:00,0.65246,0.65283,0.65243,0.6526,107299999.0
2006-10-02 08:55:00,0.65244,0.65297,0.65232,0.6527,184300000.0
2006-10-02 08:56:00,0.65264,0.65274,0.65217,0.65217,119100003.0
2006-10-02 08:57:00,0.6525,0.65273,0.65234,0.65247,98700001.0
2006-10-02 08:58:00,0.65242,0.65276,0.65235,0.65267,145199999.0
2006-10-02 08:59:00,0.6527,0.6529,0.65249,0.6529,135900001.0
2006-10-02 09:00:00,0.65261,0.65284,0.65249,0.65269,118700001.0
2006-10-02 09:01:00,0.65251,0.65301,0.65221,0.65295,142900001.0
2006-10-02 09:02:00,0.65256,0.65277,0.65242,0.65267,90600000.0
2006-10-02 09:03:00,0.65277,0.65286,0.65236,0.65253,82900000.0
2006-10-02 09:04:00,0.65267,0.65274,0.6523,0.65271,165400001.0
2006-10-02 09:05:00,0.65245,0.65256,0.65231,0.65244,75199999.0
2006-10-02 09:06:00,0.65244,0.6528,0.65226,0.65226,107400001.0
2006-10-02 09:07:00,0.65244,0.65277,0.65244,0.65267,52900000.0
2006-10-02 09:08:00,0.6527,0.65279,0.65248,0.65276,126300001.0
2006-10-02 09:09:00,0.65267,0.65282,0.65255,0.6527,169899998.0
2006-10-02 09:10:00,0.6527,0.6528,0.6525,0.65257,157900001.0
2006-10-02 09:11:00,0.6526,0.65279,0.65255,0.6527,110599999.0
2006-10-02 09:12:00,0.65265,0.65276,0.65246,0.65258,102200000.0
2006-10-02 09:13:00,0.65264,0.65275,0.65248,0.65256,57500000.0
2006-10-02 09:14:00,0.65293,0.65293,0.65265,0.65267,55700000.0
2006-10-02 09:15:00,0.65257,0.65274,0.65245,0.65245,138299998.0
2006-10-02 09:16:00,0.6525,0.65269,0.65242,0.65269,143799998.0
2006-10-02 09:17:00,0.65267,0.65276,0.65237,0.65268,153999999.0
2006-10-02 09:18:00,0.65265,0.65293,0.65252,0.65278,123900000.0
2006-10-02 09:19:00,0.65267,0.65281,0.65254,0.65277,94899999.0
2006-10-02 09:20:00,0.65264,0.65282,0.6526,0.65275,83900000.0
2006-10-02 09:21:00,0.65262,0.65283,0.65262,0.65277,148399999.0
2006-10-02 09:22:00,0.65289,0.65294,0.65265,0.6528,140200000.0
2006-10-02 09:23:00,0.65278,0.65326,0.65269,0.65304,249299998.0
2006-10-02 09:24:00,0.65288,0.65307,0.65265,0.65293,114400000.0
2006-10-02 09:25:00,0.65289,0.65307,0.6528,0.65293,211700000.0
2006-10-02 09:26:00,0.65295,0.65316,0.65285,0.65287,145000000.0
2006-10-02 09:27:00,0.65279,0.65306,0.65268,0.65275,79300000.0
2006-10-02 09:28:00,0.65257,0.65288,0.65239,0.65278,75499999.0
2006-10-02 09:29:00,0.65268,0.65299,0.65248,0.6527,122399999.0
2006-10-02 09:30:00,0.65289,0.65312,0.65276,0.65286,87600000.0
2006-10-02 09:31:00,0.65312,0.65318,0.65268,0.65296,63899999.0
2006-10-02 09:32:00,0.65275,0.65308,0.65249,0.65281,119399999.0
2006-10-02 09:33:00,0.65233,0.65287,0.65233,0.65278,200499998.0
2006-10-02 09:34:00,0.65257,0.6528,0.65229,0.65243,133000002.0
2006-10-02 09:35:00,0.65244,0.65276,0.65235,0.65254,135000000.0
2006-10-02 09:36:00,0.65268,0.65268,0.65225,0.65233,91699998.0
2006-10-02 09:37:00,0.65248,0.65264,0.65218,0.65239,108900000.0
2006-10-02 09:38:00,0.65246,0.65254,0.65209,0.65222,186900003.0
2006-10-02 09:39:00,0.65216,0.65251,0.65201,0.65244,86900002.0
2006-10-02 09:40:00,0.65244,0.65256,0.65225,0.65253,91799997.0
2006-10-02 09:41:00,0.65223,0.65253,0.65214,0.65227,160199999.0
2006-10-02 09:42:00,0.65203,0.65257,0.65203,0.65209,110100000.0
2006-10-02 09:43:00,0.65205,0.6526,0.65205,0.6522,171300000.0
2006-10-02 09:44:00,0.65213,0.65242,0.65196,0.65228,86100000.0
2006-10-02 09:45:00,0.65235,0.65237,0.65184,0.65219,138800002.0
2006-10-02 09:46:00,0.65219,0.6523,0.65179,0.65203,83600001.0
2006-10-02 09:47:00,0.65232,0.65242,0.65183,0.6523,96100001.0
2006-10-02 09:48:00,0.65213,0.65258,0.65199,0.65238,87400000.0
2006-10-02 09:49:00,0.65245,0.65258,0.65219,0.6525,83899999.0
2006-10-02 09:50:00,0.65251,0.6527,0.6522,0.65234,100900001.0
2006-10-02 09:51:00,0.65262,0.65265,0.65207,0.65225,99000000.0
2006-10-02 09:52:00,0.65228,0.65248,0.65218,0.65243,97499999.0
2006-10-02 09:53:00,0.65242,0.65254,0.652,0.65215,102799999.0
2006-10-02 09:54:00,0.65238,0.65256,0.65219,0.65225,133200000.0
2006-10-02 09:55:00,0.65204,0.65257,0.65204,0.65208,112400000.0
2006-10-02 09:56:00,0.65214,0.6525,0.65209,0.65245,108500001.0
2006-10-02 09:57:00,0.6522,0.65249,0.65205,0.65225,155400000.0
2006-10-02 09:58:00,0.6525,0.65253,0.65229,0.65253,138400000.0
2006-10-02 09:59:00,0.65233,0.65265,0.65209,0.65265,120900000.0
2006-10-02 10:00:00,0.65241,0.65254,0.65213,0.65217,94800000.0
2006-10-02 10:01:00,0.65229,0.65249,0.6522,0.65235,154900002.0
2006-10-02 10:02:00,0.65218,0.65267,0.65218,0.65219,126600001.0
2006-10-02 10:03:00,0.65243,0.65244,0.6521,0.65221,217600000.0
2006-10-02 10:04:00,0.65217,0.6525,0.65194,0.65217,128600000.0
2006-10-02 10:05:00,0.65235,0.65262,0.65212,0.65212,178599998.0
2006-10-02 10:06:00,0.65249,0.65257,0.65219,0.65245,178699999.0
2006-10-02 10:07:00,0.65247,0.65253,0.65201,0.65214,69200000.0
2006-10-02 10:08:00,0.6526,0.6526,0.65217,0.6525,62200000.0
2006-10-02 10:09:00,0.65252,0.65287,0.65229,0.65268,128599999.0
2006-10-02 10:10:00,0.65247,0.65266,0.65222,0.65222,92600000.0
2006-10-02 10:11:00,0.65242,0.65264,0.6523,0.6523,76199999.0
2006-10-02 10:12:00,0.6523,0.65263,0.65221,0.65246,84699998.0
2006-10-02 10:13:00,0.65235,0.6527,0.652,0.65221,118100000.0
2006-10-02 10:14:00,0.65198,0.65258,0.65187,0.65258,78700000.0
2006-10-02 10:15:00,0.65225,0.65284,0.65216,0.65254,61200000.0
2006-10-02 10:16:00,0.65262,0.65275,0.65224,0.65238,146300001.0
2006-10-02 10:17:00,0.65226,0.65244,0.65209,0.65232,142400001.0
2006-10-02 10:18:00,0.65232,0.65261,0.65196,0.65196,143700002.0
2006-10-02 10:19:00,0.65183,0.65247,0.65183,0.65218,135599998.0
2006-10-02 10:20:00,0.65249,0.65259,0.65205,0.65205,114299998.0
2006-10-02 10:21:00,0.65226,0.65245,0.65196,0.65242,138999999.0
2006-10-02 10:22:00,0.65224,0.65245,0.65206,0.65218,185499997.0
2006-10-02 10:23:00,0.65249,0.65258,0.65207,0.65215,185099997.0
2006-10-02 10:24:00,0.65237,0.6525,0.652,0.65222,107000001.0
2006-10-02 10:25:00,0.65214,0.65236,0.65198,0.65223,130000000.0
2006-10-02 10:26:00,0.65211,0.6524,0.65194,0.65235,146499997.0
2006-10-02 10:27:00,0.65222,0.65236,0.65213,0.65224,112899999.0
2006-10-02 10:28:00,0.65224,0.65245,0.65214,0.65216,170300001.0
2006-10-02 10:29:00,0.65234,0.65245,0.65211,0.65217,110899999.0
2006-10-02 10:30:00,0.65233,0.65241,0.65204,0.65228,103300002.0
2006-10-02 10:31:00,0.65213,0.65271,0.65206,0.65267,86600000.0
2006-10-02 10:32:00,0.65215,0.65246,0.65209,0.65235,168199999.0
2006-10-02 10:33:00,0.65221,0.65248,0.65216,0.65244,124400000.0
2006-10-02 10:34:00,0.65214,0.65245,0.65207,0.65207,130900000.0
2006-10-02 10:35:00,0.65203,0.65247,0.65202,0.65232,107199998.0
2006-10-02 10:36:00,0.65231,0.65263,0.65224,0.65237,81700000.0
2006-10-02 10:37:00,0.6524,0.65271,0.65237,0.6527,150200000.0
2006-10-02 10:38:00,0.65257,0.65268,0.65218,0.65251,111700001.0
2006-10-02 10:39:00,0.65241,0.65276,0.65216,0.65275,172799999.0
2006-10-02 10:40:00,0.65273,0.65273,0.65215,0.65229,207199999.0
2006-10-02 10:41:00,0.65223,0.65286,0.65223,0.65285,162399998.0
2006-10-02 10:42:00,0.65291,0.65292,0.65239,0.6525,145000001.0
2006-10-02 10:43:00,0.65263,0.65276,0.65243,0.65276,94199998.0
2006-10-02 10:44:00,0.6527,0.65285,0.65239,0.65259,130600001.0
2006-10-02 10:45:00,0.6526,0.65272,0.65216,0.65245,255700000.0
2006-10-02 10:46:00,0.65243,0.65261,0.65224,0.65261,128600000.0
2006-10-02 10:47:00,0.65263,0.65276,0.65236,0.65273,209300000.0
2006-10-02 10:48:00,0.65277,0.65289,0.65232,0.65244,145199999.0
2006-10-02 10:49:00,0.65266,0.65288,0.65245,0.65261,203099996.0
2006-10-02 10:50:00,0.65248,0.6527,0.65235,0.65244,141499999.0
2006-10-02 10:51:00,0.65221,0.65248,0.65189,0.65228,134299999.0
2006-10-02 10:52:00,0.65234,0.65273,0.65212,0.65273,263100003.0
2006-10-02 10:53:00,0.65268,0.65284,0.65228,0.65267,191599998.0
2006-10-02 10:54:00,0.65277,0.65287,0.65211,0.65241,149900000.0
2006-10-02 10:55:00,0.65218,0.65272,0.65218,0.65272,133900001.0
2006-10-02 10:56:00,0.65262,0.65273,0.65246,0.6525,92899998.0
2006-10-02 10:57:00,0.65255,0.65272,0.65225,0.65266,172499999.0
2006-10-02 10:58:00,0.65261,0.65268,0.65231,0.65234,224299998.0
2006-10-02 10:59:00,0.65246,0.65263,0.65217,0.65234,164600002.0
2006-10-02 11:00:00,0.65227,0.65273,0.652,0.65268,173399999.0
2006-10-02 11:01:00,0.65267,0.65274,0.65228,0.65241,192399998.0
2006-10-02 11:02:00,0.65248,0.65265,0.65228,0.65248,135300000.0
2006-10-02 11:03:00,0.65226,0.65274,0.65225,0.65238,160800001.0
2006-10-02 11:04:00,0.65223,0.65262,0.65221,0.65233,95699999.0
2006-10-02 11:05:00,0.65258,0.65303,0.65241,0.6527,137600001.0
2006-10-02 11:06:00,0.6526,0.65279,0.65232,0.65262,203900001.0
2006-10-02 11:07:00,0.65259,0.65275,0.65242,0.65255,144599997.0
2006-10-02 11:08:00,0.65235,0.65287,0.65232,0.65277,101300002.0
2006-10-02 11:09:00,0.65225,0.65279,0.65222,0.65269,127300002.0
2006-10-02 11:10:00,0.65261,0.65274,0.65229,0.65236,108300003.0
2006-10-02 11:11:00,0.65248,0.65271,0.65235,0.65265,73300000.0
2006-10-02 11:12:00,0.65261,0.65293,0.65238,0.65272,169199999.0
2006-10-02 11:13:00,0.65264,0.65266,0.65216,0.65247,136000002.0
2006-10-02 11:14:00,0.65256,0.65288,0.65227,0.65235,162599999.0
2006-10-02 11:15:00,0.65243,0.65266,0.65222,0.6524,97600000.0
2006-10-02 11:16:00,0.65231,0.65266,0.65223,0.65238,91700000.0
2006-10-02 11:17:00,0.65231,0.65267,0.65225,0.65225,148000001.0
2006-10-02 11:18:00,0.65261,0.65267,0.65214,0.65236,217700003.0
2006-10-02 11:19:00,0.65237,0.65264,0.65228,0.65247,193900000.0
2006-10-02 11:20:00,0.65238,0.65275,0.65224,0.65257,152999998.0
2006-10-02 11:21:00,0.65256,0.65272,0.65239,0.65269,120500000.0
2006-10-02 11:22:00,0.6528,0.65282,0.65227,0.65267,136000001.0
2006-10-02 11:23:00,0.65278,0.65283,0.65233,0.65252,119099999.0
2006-10-02 11:24:00,0.6524,0.65276,0.65216,0.65216,187899997.0
2006-10-02 11:25:00,0.65222,0.65277,0.65213,0.65245,129699998.0
2006-10-02 11:26:00,0.65279,0.65286,0.65216,0.65229,180200000.0
2006-10-02 11:27:00,0.65272,0.65283,0.65233,0.65233,117099998.0
2006-10-02 11:28:00,0.65297,0.65297,0.65211,0.65244,151400002.0
2006-10-02 11:29:00,0.65265,0.65274,0.65236,0.65242,167200000.0
2006-10-02 11:30:00,0.65241,0.65263,0.65196,0.65234,141600001.0
2006-10-02 11:31:00,0.65252,0.65254,0.65201,0.65225,133200001.0
2006-10-02 11:32:00,0.65236,0.65266,0.65226,0.65258,88200001.0
2006-10-02 11:33:00,0.65267,0.65278,0.65222,0.65243,148700000.0
2006-10-02 11:34:00,0.65253,0.65271,0.65227,0.65247,76000000.0
2006-10-02 11:35:00,0.65275,0.65281,0.65238,0.65253,48100000.0
2006-10-02 11:36:00,0.65277,0.65287,0.65254,0.65278,124800001.0
2006-10-02 11:37:00,0.65293,0.65294,0.65249,0.65249,116999997.0
2006-10-02 11:38:00,0.65225,0.65277,0.65225,0.65272,199700000.0
2006-10-02 11:39:00,0.65243,0.65263,0.65222,0.65236,227100002.0
2006-10-02 11:40:00,0.65256,0.65295,0.65227,0.65249,117299999.0
2006-10-02 11:41:00,0.65264,0.65308,0.65264,0.65285,65300000.0
2006-10-02 11:42:00,0.65287,0.65322,0.65243,0.65322,143300000.0
2006-10-02 11:43:00,0.65324,0.65333,0.6528,0.65287,146199997.0
2006-10-02 11:44:00,0.65275,0.65352,0.65275,0.65344,52299999.0
2006-10-02 11:45:00,0.65333,0.65402,0.65316,0.65395,111700001.0
2006-10-02 11:46:00,0.65395,0.65463,0.65367,0.65449,98100000.0
2006-10-02 11:47:00,0.65412,0.65442,0.65386,0.65407,138500000.0
2006-10-02 11:48:00,0.65366,0.65385,0.65349,0.65349,115000000.0
2006-10-02 11:49:00,0.65382,0.65405,0.65348,0.65375,160800000.0
2006-10-02 11:50:00,0.65388,0.65401,0.65324,0.65389,114400000.0
2006-10-02 11:51:00,0.65363,0.65397,0.65356,0.65382,118000001.0
2006-10-02 11:52:00,0.65406,0.65407,0.65354,0.65357,119799999.0
2006-10-02 11:53:00,0.65365,0.65377,0.65346,0.65353,86000000.0
2006-10-02 11:54:00,0.65345,0.65368,0.65315,0.65315,90500001.0
2006-10-02 11:55:00,0.65311,0.6533,0.65268,0.65268,165999998.0
2006-10-02 11:56:00,0.65294,0.65306,0.65265,0.65272,79800000.0
2006-10-02 11:57:00,0.65284,0.65318,0.65277,0.65311,140300004.0
2006-10-02 11:58:00,0.65291,0.65305,0.65282,0.65292,96700000.0
2006-10-02 11:59:00,0.65278,0.65309,0.65264,0.65288,89200000.0
2006-10-02 12:00:00,0.65303,0.65305,0.65253,0.65305,153199998.0
2006-10-02 12:01:00,0.65294,0.65324,0.65266,0.65314,213499998.0
2006-10-02 12:02:00,0.65285,0.65328,0.65258,0.65299,182999998.0
2006-10-02 12:03:00,0.6529,0.65338,0.65268,0.65338,95500000.0
2006-10-02 12:04:00,0.65327,0.65328,0.65273,0.65291,170400002.0
2006-10-02 12:05:00,0.65299,0.65329,0.65275,0.65325,132099999.0
2006-10-02 12:06:00,0.65307,0.65345,0.65301,0.65318,180899997.0
2006-10-02 12:07:00,0.65322,0.65354,0.65298,0.65353,146100000.0
2006-10-02 12:08:00,0.65308,0.65335,0.653,0.65324,106600000.0
2006-10-02 12:09:00,0.65293,0.65352,0.65284,0.6532,155200000.0
2006-10-02 12:10:00,0.65323,0.65331,0.65289,0.65311,169000000.0
2006-10-02 12:11:00,0.65308,0.6533,0.6528,0.65283,179400003.0
2006-10-02 12:12:00,0.65288,0.65315,0.65266,0.6531,129399998.0
2006-10-02 12:13:00,0.65296,0.65308,0.65281,0.653,82500000.0
2006-10-02 12:14:00,0.65297,0.65312,0.6528,0.65312,109599999.0
2006-10-02 12:15:00,0.65294,0.65325,0.6527,0.65286,176900002.0
2006-10-02 12:16:00,0.65304,0.6532,0.65285,0.6532,99799999.0
2006-10-02 12:17:00,0.65315,0.65315,0.65283,0.65283,168999998.0
2006-10-02 12:18:00,0.65292,0.65337,0.65271,0.65323,180700001.0
2006-10-02 12:19:00,0.65325,0.65335,0.65282,0.65282,92400001.0
2006-10-02 12:20:00,0.65316,0.65328,0.65278,0.65289,193000001.0
2006-10-02 12:21:00,0.65289,0.65313,0.6526,0.65313,121899999.0
2006-10-02 12:22:00,0.65283,0.65314,0.65275,0.65292,122700000.0
2006-10-02 12:23:00,0.65293,0.65323,0.65284,0.65323,98200000.0
2006-10-02 12:24:00,0.6532,0.65325,0.65285,0.65317,82000000.0
2006-10-02 12:25:00,0.65303,0.6532,0.65277,0.65277,124799998.0
2006-10-02 12:26:00,0.65274,0.65312,0.65263,0.65263,205100001.0
2006-10-02 12:27:00,0.65273,0.65312,0.65265,0.6527,94800000.0
2006-10-02 12:28:00,0.65311,0.65332,0.65292,0.65325,119899999.0
2006-10-02 12:29:00,0.65318,0.65318,0.6526,0.65299,68600000.0
2006-10-02 12:30:00,0.65294,0.65316,0.65265,0.65294,138400000.0
2006-10-02 12:31:00,0.65268,0.65308,0.65251,0.65305,150800002.0
2006-10-02 12:32:00,0.65293,0.65327,0.65277,0.65303,197400000.0
2006-10-02 12:33:00,0.65314,0.65317,0.65267,0.65298,186400000.0
2006-10-02 12:34:00,0.65291,0.65308,0.65267,0.65267,153800001.0
2006-10-02 12:35:00,0.65269,0.65327,0.65269,0.65327,109999998.0
2006-10-02 12:36:00,0.65273,0.65315,0.65267,0.65291,97500000.0
2006-10-02 12:37:00,0.65291,0.65317,0.65281,0.6531,141600000.0
2006-10-02 12:38:00,0.65303,0.65332,0.65266,0.6531,117399999.0
2006-10-02 12:39:00,0.65283,0.65332,0.65283,0.65326,133700001.0
2006-10-02 12:40:00,0.65305,0.65324,0.65289,0.65322,137700001.0
2006-10-02 12:41:00,0.65318,0.65325,0.65267,0.65267,122199999.0
2006-10-02 12:42:00,0.65301,0.65324,0.65292,0.65307,59400000.0
2006-10-02 12:43:00,0.65297,0.65331,0.65282,0.65331,80200000.0
2006-10-02 12:44:00,0.65335,0.65335,0.65289,0.65309,123899999.0
2006-10-02 12:45:00,0.65299,0.65357,0.65293,0.65357,84499999.0
2006-10-02 12:46:00,0.65319,0.6537,0.65315,0.6537,147500001.0
2006-10-02 12:47:00,0.65377,0.65394,0.65319,0.65394,127600001.0
2006-10-02 12:48:00,0.65394,0.65404,0.6535,0.65375,86099999.0
2006-10-02 12:49:00,0.65366,0.6543,0.65357,0.65423,104300000.0
2006-10-02 12:50:00,0.65437,0.6546,0.65401,0.65409,159200000.0
2006-10-02 12:51:00,0.65465,0.65465,0.65395,0.65426,108299999.0
2006-10-02 12:52:00,0.65433,0.65458,0.6538,0.65448,169399999.0
2006-10-02 12:53:00,0.65421,0.6545,0.65411,0.65438,173100000.0
2006-10-02 12:54:00,0.65428,0.6545,0.65402,0.6545,158900001.0
2006-10-02 12:55:00,0.65427,0.65443,0.65378,0.6538,194099999.0
2006-10-02 12:56:00,0.65424,0.65439,0.65375,0.65404,205200002.0
2006-10-02 12:57:00,0.65422,0.65424,0.65373,0.65376,112099998.0
2006-10-02 12:58:00,0.6536,0.65382,0.65329,0.65335,151699999.0
2006-10-02 12:59:00,0.65334,0.65347,0.65285,0.65298,86600000.0
2006-10-02 13:00:00,0.65299,0.65364,0.65298,0.65364,111699999.0
2006-10-02 13:01:00,0.65381,0.65384,0.65327,0.65348,117399999.0
2006-10-02 13:02:00,0.65342,0.65382,0.65318,0.65381,131300000.0
2006-10-02 13:03:00,0.65368,0.65376,0.65342,0.65343,96100000.0
2006-10-02 13:04:00,0.65382,0.65382,0.65317,0.65351,241399997.0
2006-10-02 13:05:00,0.65344,0.65378,0.65337,0.65377,78600000.0
2006-10-02 13:06:00,0.65353,0.65377,0.65329,0.65361,131200000.0
2006-10-02 13:07:00,0.65358,0.65392,0.65335,0.6536,182500001.0
2006-10-02 13:08:00,0.65334,0.65386,0.65326,0.6533,216699999.0
2006-10-02 13:09:00,0.65351,0.65388,0.65316,0.65332,197000000.0
2006-10-02 13:10:00,0.65363,0.65381,0.65326,0.65345,183099997.0
2006-10-02 13:11:00,0.65376,0.65381,0.65328,0.65342,144900001.0
2006-10-02 13:12:00,0.65372,0.65376,0.6533,0.65331,110600001.0
2006-10-02 13:13:00,0.65354,0.6537,0.65325,0.65362,142299998.0
2006-10-02 13:14:00,0.65337,0.65379,0.65322,0.65354,141999999.0
2006-10-02 13:15:00,0.65355,0.6537,0.65325,0.65353,175500000.0
2006-10-02 13:16:00,0.65329,0.6535,0.65318,0.6535,143799998.0
2006-10-02 13:17:00,0.65357,0.65368,0.65321,0.65336,107900000.0
2006-10-02 13:18:00,0.65323,0.65384,0.65311,0.65337,180000001.0
2006-10-02 13:19:00,0.6533,0.65353,0.65312,0.6533,133299999.0
2006-10-02 13:20:00,0.6531,0.65366,0.6531,0.65366,98599998.0
2006-10-02 13:21:00,0.65356,0.65366,0.65332,0.65332,93600000.0
2006-10-02 13:22:00,0.65325,0.65348,0.65306,0.65315,84100001.0
2006-10-02 13:23:00,0.65328,0.65363,0.653,0.65346,265199997.0
2006-10-02 13:24:00,0.65367,0.65374,0.65291,0.65336,158700000.0
2006-10-02 13:25:00,0.65343,0.6535,0.65303,0.65323,176400000.0
2006-10-02 13:26:00,0.65313,0.65339,0.65274,0.6532,203000000.0
2006-10-02 13:27:00,0.65321,0.65335,0.65303,0.65322,149900000.0
2006-10-02 13:28:00,0.65319,0.65357,0.65306,0.6531,142099999.0
2006-10-02 13:29:00,0.65303,0.65351,0.65291,0.65327,202099998.0
2006-10-02 13:30:00,0.65314,0.65334,0.65291,0.65324,139600001.0
2006-10-02 13:31:00,0.65316,0.6534,0.65294,0.6534,115300001.0
2006-10-02 13:32:00,0.65305,0.65327,0.65292,0.65315,96200000.0
2006-10-02 13:33:00,0.65339,0.65342,0.65296,0.65296,145600002.0
2006-10-02 13:34:00,0.653,0.65345,0.653,0.65322,172799999.0
2006-10-02 13:35:00,0.65337,0.65349,0.65292,0.65308,109000001.0
2006-10-02 13:36:00,0.65313,0.65335,0.65298,0.65298,185699998.0
2006-10-02 13:37:00,0.65296,0.65356,0.65289,0.6534,142699999.0
2006-10-02 13:38:00,0.65362,0.65362,0.65311,0.6532,107300001.0
2006-10-02 13:39:00,0.65323,0.6535,0.65307,0.6533,177200000.0
2006-10-02 13:40:00,0.65325,0.65341,0.65305,0.6534,172900000.0
2006-10-02 13:41:00,0.65319,0.65359,0.65306,0.65306,212499998.0
2006-10-02 13:42:00,0.65331,0.65343,0.65303,0.6532,142700001.0
2006-10-02 13:43:00,0.65373,0.65387,0.65307,0.65319,108299999.0
2006-10-02 13:44:00,0.6538,0.65403,0.6533,0.65346,130600002.0
2006-10-02 13:45:00,0.65364,0.65364,0.653,0.65336,103500000.0
2006-10-02 13:46:00,0.65366,0.65372,0.65323,0.65332,98900000.0
2006-10-02 13:47:00,0.65353,0.65394,0.65343,0.65392,119300000.0
2006-10-02 13:48:00,0.65394,0.65424,0.6536,0.65373,182500000.0
2006-10-02 13:49:00,0.65392,0.65395,0.65362,0.65395,85200001.0
2006-10-02 13:50:00,0.65395,0.65397,0.65377,0.65381,80100000.0
2006-10-02 13:51:00,0.65383,0.65422,0.6536,0.65413,179600001.0
2006-10-02 13:52:00,0.65424,0.65429,0.65375,0.65396,126299998.0
2006-10-02 13:53:00,0.65416,0.65488,0.65413,0.65443,159799998.0
2006-10-02 13:54:00,0.65473,0.65483,0.65446,0.65461,104100000.0
2006-10-02 13:55:00,0.65462,0.65469,0.65416,0.6543,187399997.0
2006-10-02 13:56:00,0.65457,0.65463,0.65395,0.65418,95999999.0
2006-10-02 13:57:00,0.65439,0.65449,0.65402,0.65422,177899995.0
2006-10-02 13:58:00,0.65411,0.65432,0.65393,0.65412,162100001.0
2006-10-02 13:59:00,0.65427,0.65455,0.65421,0.65438,108900000.0
2006-10-02 14:00:00,0.65466,0.65473,0.65411,0.65462,60499999.0
2006-10-02 14:01:00,0.65433,0.65491,0.65431,0.6545,190899999.0
2006-10-02 14:02:00,0.65448,0.65494,0.65434,0.65494,90000000.0
2006-10-02 14:03:00,0.65477,0.65487,0.65443,0.65476,143499998.0
2006-10-02 14:04:00,0.65473,0.65492,0.65456,0.6546,177400005.0
2006-10-02 14:05:00,0.65461,0.6548,0.65422,0.65422,164099999.0
2006-10-02 14:06:00,0.65454,0.65478,0.65424,0.65458,158500002.0
2006-10-02 14:07:00,0.65443,0.65472,0.65424,0.65449,127399998.0
2006-10-02 14:08:00,0.65435,0.6546,0.65435,0.6545,180399998.0
2006-10-02 14:09:00,0.65419,0.65443,0.65408,0.65424,169600000.0
2006-10-02 14:10:00,0.6539,0.65437,0.65387,0.65424,80599999.0
2006-10-02 14:11:00,0.6539,0.65421,0.65383,0.65398,71499999.0
2006-10-02 14:12:00,0.65393,0.65423,0.65391,0.65415,98099999.0
2006-10-02 14:13:00,0.65412,0.65448,0.65409,0.65419,95399999.0
2006-10-02 14:14:00,0.65429,0.65441,0.65412,0.65412,112500000.0
2006-10-02 14:15:00,0.65416,0.65451,0.65407,0.65445,113500000.0
2006-10-02 14:16:00,0.65393,0.65445,0.65384,0.65438,149600002.0
2006-10-02 14:17:00,0.65462,0.65462,0.65408,0.65428,87599999.0
2006-10-02 14:18:00,0.65421,0.65456,0.65386,0.65444,223000003.0
2006-10-02 14:19:00,0.65428,0.65447,0.65385,0.65418,174100000.0
2006-10-02 14:20:00,0.654,0.6545,0.65396,0.6542,127100002.0
2006-10-02 14:21:00,0.65414,0.65438,0.65392,0.65411,73599998.0
2006-10-02 14:22:00,0.65434,0.65441,0.65385,0.6541,170299999.0
2006-10-02 14:23:00,0.65427,0.65433,0.65391,0.65418,102599999.0
2006-10-02 14:24:00,0.65391,0.65431,0.65388,0.65404,137999999.0
2006-10-02 14:25:00,0.65405,0.65432,0.65379,0.65417,219199999.0
2006-10-02 14:26:00,0.65425,0.65444,0.65395,0.65395,102700000.0
2006-10-02 14:27:00,0.65394,0.65433,0.65383,0.65416,167400003.0
2006-10-02 14:28:00,0.65429,0.6543,0.65363,0.65407,108700000.0
2006-10-02 14:29:00,0.65416,0.65416,0.65373,0.6538,140300000.0
2006-10-02 14:30:00,0.65393,0.6543,0.65368,0.654,153299998.0
2006-10-02 14:31:00,0.65392,0.6543,0.65372,0.65386,183199998.0
2006-10-02 14:32:00,0.6539,0.65403,0.6536,0.6536,155899999.0
2006-10-02 14:33:00,0.65387,0.65398,0.65327,0.65327,125200000.0
2006-10-02 14:34:00,0.65315,0.65348,0.65288,0.65345,137600001.0
2006-10-02 14:35:00,0.6534,0.65355,0.65315,0.65345,108900000.0
2006-10-02 14:36:00,0.65347,0.65361,0.65317,0.6533,78500000.0
2006-10-02 14:37:00,0.6531,0.65353,0.65305,0.65323,187999999.0
2006-10-02 14:38:00,0.65298,0.65356,0.65293,0.65336,157700001.0
2006-10-02 14:39:00,0.65327,0.65364,0.65291,0.65323,141300001.0
2006-10-02 14:40:00,0.6532,0.65361,0.6531,0.65354,147000003.0
2006-10-02 14:41:00,0.65349,0.65351,0.65313,0.65344,144700001.0
2006-10-02 14:42:00,0.6534,0.65344,0.65308,0.65319,121700001.0
2006-10-02 14:43:00,0.65344,0.65347,0.65286,0.65311,132200000.0
2006-10-02 14:44:00,0.65292,0.65341,0.65286,0.65341,170100000.0
2006-10-02 14:45:00,0.65341,0.65364,0.65298,0.65335,131000000.0
2006-10-02 14:46:00,0.65288,0.6536,0.65288,0.6536,184700000.0
2006-10-02 14:47:00,0.65321,0.65356,0.6532,0.65335,303499997.0
2006-10-02 14:48:00,0.65333,0.65363,0.6532,0.65345,133300001.0
2006-10-02 14:49:00,0.6536,0.65372,0.65316,0.6532,192800002.0
2006-10-02 14:50:00,0.65365,0.65365,0.653,0.65328,97699997.0
2006-10-02 14:51:00,0.65315,0.65354,0.65306,0.65345,84599998.0
2006-10-02 14:52:00,0.65314,0.65342,0.65289,0.65329,176200003.0
2006-10-02 14:53:00,0.65349,0.65365,0.65333,0.65335,54000000.0
2006-10-02 14:54:00,0.65316,0.65351,0.65307,0.65319,81800000.0
2006-10-02 14:55:00,0.65354,0.65361,0.65318,0.65322,146800000.0
2006-10-02 14:56:00,0.65332,0.65345,0.65305,0.65323,95699999.0
2006-10-02 14:57:00,0.65348,0.65348,0.65322,0.65335,102100002.0
2006-10-02 14:58:00,0.65335,0.65349,0.65324,0.65324,118199999.0
2006-10-02 14:59:00,0.65344,0.65351,0.6531,0.6533,128999999.0
2006-10-02 15:00:00,0.65361,0.65361,0.65305,0.65318,148899999.0
2006-10-02 15:01:00,0.6531,0.65348,0.6531,0.65338,157000001.0
2006-10-02 15:02:00,0.65365,0.65365,0.65315,0.65331,98100000.0
2006-10-02 15:03:00,0.65352,0.65383,0.65309,0.65377,218400000.0
2006-10-02 15:04:00,0.6536,0.65384,0.65344,0.65348,186100001.0
2006-10-02 15:05:00,0.65335,0.65365,0.65315,0.65321,109200001.0
2006-10-02 15:06:00,0.65333,0.6536,0.65327,0.65327,195200000.0
2006-10-02 15:07:00,0.65348,0.65386,0.65341,0.65353,118100001.0
2006-10-02 15:08:00,0.65341,0.6538,0.6532,0.6532,259400002.0
2006-10-02 15:09:00,0.65388,0.65388,0.65326,0.65329,166400000.0
2006-10-02 15:10:00,0.65326,0.65381,0.65317,0.65357,170199998.0
2006-10-02 15:11:00,0.65365,0.65377,0.65325,0.65364,101300000.0
2006-10-02 15:12:00,0.65385,0.65396,0.65351,0.65385,202000000.0
2006-10-02 15:13:00,0.65377,0.65386,0.65332,0.65361,160700000.0
2006-10-02 15:14:00,0.65374,0.65385,0.65338,0.6538,132399999.0
2006-10-02 15:15:00,0.65378,0.65418,0.65368,0.65382,173300001.0
2006-10-02 15:16:00,0.65369,0.6539,0.65333,0.6539,180699999.0
2006-10-02 15:17:00,0.65395,0.65404,0.65344,0.65358,126399998.0
2006-10-02 15:18:00,0.65373,0.65388,0.65355,0.65365,118800000.0
2006-10-02 15:19:00,0.65373,0.65412,0.65351,0.65412,181799999.0
2006-10-02 15:20:00,0.65409,0.6543,0.65378,0.6543,138000003.0
2006-10-02 15:21:00,0.65412,0.65441,0.65399,0.65436,96999997.0
2006-10-02 15:22:00,0.65446,0.6548,0.65435,0.65443,157800000.0
2006-10-02 15:23:00,0.65483,0.65488,0.65419,0.65433,179299996.0
2006-10-02 15:24:00,0.65468,0.65483,0.65428,0.65432,231899998.0
2006-10-02 15:25:00,0.6544,0.65469,0.65423,0.65469,192599999.0
2006-10-02 15:26:00,0.65469,0.65482,0.65417,0.65427,77400000.0
2006-10-02 15:27:00,0.65453,0.6548,0.65433,0.65455,111300000.0
2006-10-02 15:28:00,0.6544,0.65465,0.65424,0.65455,55599999.0
2006-10-02 15:29:00,0.65438,0.65481,0.65423,0.65462,163600000.0
2006-10-02 15:30:00,0.65438,0.65459,0.6542,0.65434,140900003.0
2006-10-02 15:31:00,0.65433,0.65497,0.65427,0.65467,150900000.0
2006-10-02 15:32:00,0.65514,0.65537,0.65479,0.65516,190199998.0
2006-10-02 15:33:00,0.65561,0.65579,0.65541,0.65574,116099999.0
2006-10-02 15:34:00,0.65591,0.65634,0.65572,0.6561,159500000.0
2006-10-02 15:35:00,0.65655,0.65663,0.65596,0.65608,106800000.0
2006-10-02 15:36:00,0.65634,0.65634,0.65553,0.65553,174200002.0
2006-10-02 15:37:00,0.65582,0.65582,0.65529,0.65529,53499999.0
2006-10-02 15:38:00,0.65542,0.65562,0.65515,0.65516,118300000.0
2006-10-02 15:39:00,0.65554,0.65554,0.65511,0.6553,85900000.0
2006-10-02 15:40:00,0.6552,0.65586,0.65513,0.65566,177899996.0
2006-10-02 15:41:00,0.65568,0.65589,0.65549,0.65586,78200000.0
2006-10-02 15:42:00,0.65584,0.65587,0.65526,0.65542,136099999.0
2006-10-02 15:43:00,0.6558,0.6558,0.65534,0.65543,105499998.0
2006-10-02 15:44:00,0.65537,0.65549,0.65496,0.65527,116100000.0
2006-10-02 15:45:00,0.65544,0.65549,0.65501,0.65513,92200000.0
2006-10-02 15:46:00,0.65541,0.65569,0.65531,0.65557,119700000.0
2006-10-02 15:47:00,0.65577,0.65584,0.65545,0.65554,86800000.0
2006-10-02 15:48:00,0.65563,0.65583,0.65539,0.65582,87400000.0
2006-10-02 15:49:00,0.6555,0.65618,0.6555,0.656,139499999.0
2006-10-02 15:50:00,0.65615,0.65669,0.65594,0.65662,117100002.0
2006-10-02 15:51:00,0.65672,0.65712,0.65649,0.65663,140699999.0
2006-10-02 15:52:00,0.65666,0.65694,0.65662,0.65663,110700000.0
2006-10-02 15:53:00,0.65652,0.65703,0.65643,0.65671,218600002.0
2006-10-02 15:54:00,0.65642,0.65685,0.65636,0.65665,130400001.0
2006-10-02 15:55:00,0.65671,0.65692,0.65635,0.65683,137899999.0
2006-10-02 15:56:00,0.65683,0.65723,0.6566,0.65682,179600001.0
2006-10-02 15:57:00,0.65722,0.65728,0.65659,0.65673,171300001.0
2006-10-02 15:58:00,0.65702,0.65702,0.65649,0.65669,138799999.0
2006-10-02 15:59:00,0.65663,0.65706,0.65647,0.65682,137999999.0
2006-10-02 16:00:00,0.65676,0.6571,0.65651,0.65677,97399999.0
2006-10-02 16:01:00,0.65652,0.65677,0.65623,0.65655,153399999.0
2006-10-02 16:02:00,0.65667,0.65676,0.65626,0.65658,133700000.0
2006-10-02 16:03:00,0.65665,0.65672,0.65622,0.65625,121600000.0
2006-10-02 16:04:00,0.65657,0.65662,0.65606,0.65616,136699999.0
2006-10-02 16:05:00,0.65671,0.65674,0.65616,0.65663,157400000.0
2006-10-02 16:06:00,0.65687,0.65687,0.65615,0.65643,129400000.0
2006-10-02 16:07:00,0.65635,0.6566,0.65613,0.6566,97600000.0
2006-10-02 16:08:00,0.6562,0.65636,0.65597,0.65616,114200000.0
2006-10-02 16:09:00,0.65593,0.65635,0.65591,0.65605,54200000.0
2006-10-02 16:10:00,0.6562,0.65636,0.65605,0.65632,90800001.0
2006-10-02 16:11:00,0.65631,0.65651,0.65597,0.65623,82099999.0
2006-10-02 16:12:00,0.65626,0.65657,0.65595,0.65636,150299999.0
2006-10-02 16:13:00,0.65652,0.65656,0.6563,0.65648,172999997.0
2006-10-02 16:14:00,0.65642,0.65665,0.65636,0.65642,90400000.0
2006-10-02 16:15:00,0.65652,0.65664,0.65614,0.65634,146800000.0
2006-10-02 16:16:00,0.65642,0.65661,0.65602,0.65648,89099999.0
2006-10-02 16:17:00,0.65629,0.65643,0.65592,0.65592,114699997.0
2006-10-02 16:18:00,0.6556,0.65599,0.65536,0.65559,176600001.0
2006-10-02 16:19:00,0.6556,0.65623,0.65545,0.65608,171800001.0
2006-10-02 16:20:00,0.65642,0.65642,0.65565,0.65625,130699999.0
2006-10-02 16:21:00,0.65616,0.65645,0.65571,0.65599,166599999.0
2006-10-02 16:22:00,0.65605,0.65661,0.65579,0.65661,137199999.0
2006-10-02 16:23:00,0.65648,0.65712,0.65604,0.65712,137699999.0
2006-10-02 16:24:00,0.65696,0.65725,0.65675,0.65701,172799999.0
2006-10-02 16:25:00,0.65692,0.65737,0.65663,0.65714,148400000.0
2006-10-02 16:26:00,0.65707,0.6572,0.65658,0.65687,174899998.0
2006-10-02 16:27:00,0.6566,0.65706,0.65638,0.6566,113999999.0
2006-10-02 16:28:00,0.65645,0.65655,0.65613,0.65639,164400000.0
2006-10-02 16:29:00,0.65635,0.65662,0.65596,0.65628,227899997.0
2006-10-02 16:30:00,0.65629,0.65647,0.65605,0.65617,168900001.0
2006-10-02 16:31:00,0.65603,0.65666,0.65603,0.65638,165200003.0
2006-10-02 16:32:00,0.6565,0.65662,0.65611,0.65611,122299998.0
2006-10-02 16:33:00,0.65644,0.65656,0.65608,0.65653,201900002.0
2006-10-02 16:34:00,0.65646,0.65655,0.65607,0.65632,113500001.0
2006-10-02 16:35:00,0.65632,0.65647,0.65605,0.65647,128000001.0
2006-10-02 16:36:00,0.65637,0.6565,0.65609,0.6565,155099999.0
2006-10-02 16:37:00,0.65637,0.65654,0.65611,0.65635,198999998.0
2006-10-02 16:38:00,0.65646,0.65647,0.65623,0.65632,164199999.0
2006-10-02 16:39:00,0.65639,0.65639,0.65616,0.6563,88200000.0
2006-10-02 16:40:00,0.65636,0.65636,0.65582,0.6562,133099999.0
2006-10-02 16:41:00,0.65629,0.65632,0.65597,0.65626,153499999.0
2006-10-02 16:42:00,0.65604,0.65605,0.65572,0.65575,138699999.0
2006-10-02 16:43:00,0.65616,0.65617,0.65557,0.65575,103499999.0
2006-10-02 16:44:00,0.65571,0.65598,0.65553,0.65566,159200000.0
2006-10-02 16:45:00,0.65591,0.65591,0.65522,0.65543,143400001.0
2006-10-02 16:46:00,0.65536,0.65571,0.6552,0.65554,160299997.0
2006-10-02 16:47:00,0.65557,0.65571,0.65508,0.65533,188499997.0
2006-10-02 16:48:00,0.65578,0.65585,0.65527,0.65538,155799999.0
2006-10-02 16:49:00,0.65534,0.65573,0.65532,0.6557,115499999.0
2006-10-02 16:50:00,0.65575,0.65579,0.65524,0.6553,186199998.0
2006-10-02 16:51:00,0.65567,0.65569,0.65499,0.65536,159799999.0
2006-10-02 16:52:00,0.65535,0.6556,0.65515,0.6556,180299999.0
2006-10-02 16:53:00,0.65527,0.65536,0.65508,0.65519,152600000.0
2006-10-02 16:54:00,0.65524,0.6556,0.6551,0.65513,151799999.0
2006-10-02 16:55:00,0.65557,0.65572,0.65509,0.65558,151400001.0
2006-10-02 16:56:00,0.65561,0.65567,0.65521,0.65563,124099999.0
2006-10-02 16:57:00,0.65551,0.65559,0.65507,0.65529,142400001.0
2006-10-02 16:58:00,0.65523,0.65556,0.65509,0.65542,228299999.0
2006-10-02 16:59:00,0.65542,0.6555,0.65496,0.6553,224899998.0
2006-10-02 17:00:00,0.65516,0.65559,0.65482,0.65507,156999998.0
2006-10-02 17:01:00,0.6551,0.65541,0.65495,0.65521,138999999.0
2006-10-02 17:02:00,0.65491,0.65517,0.65484,0.65501,123200000.0
2006-10-02 17:03:00,0.65495,0.65527,0.65461,0.65501,137300000.0
2006-10-02 17:04:00,0.65495,0.65524,0.65492,0.65513,98999998.0
2006-10-02 17:05:00,0.65527,0.65547,0.65461,0.65461,114999999.0
2006-10-02 17:06:00,0.65507,0.65519,0.65487,0.655,101500000.0
2006-10-02 17:07:00,0.65505,0.65543,0.65488,0.6552,119500002.0
2006-10-02 17:08:00,0.65473,0.65528,0.65473,0.65515,138399998.0
2006-10-02 17:09:00,0.65522,0.65546,0.65482,0.65546,189800000.0
2006-10-02 17:10:00,0.65553,0.65554,0.6551,0.65523,157300001.0
2006-10-02 17:11:00,0.65524,0.6554,0.65478,0.65495,126800002.0
2006-10-02 17:12:00,0.65516,0.65524,0.65472,0.65491,101700001.0
2006-10-02 17:13:00,0.65488,0.6552,0.65473,0.6552,294300001.0
2006-10-02 17:14:00,0.65517,0.6554,0.65498,0.65532,175100001.0
2006-10-02 17:15:00,0.65569,0.65585,0.65516,0.65533,206599996.0
2006-10-02 17:16:00,0.65508,0.65565,0.65508,0.65537,107200002.0
2006-10-02 17:17:00,0.65527,0.65552,0.65527,0.65552,87300002.0
2006-10-02 17:18:00,0.65546,0.65574,0.65525,0.65558,115100000.0
2006-10-02 17:19:00,0.65564,0.65601,0.65544,0.65575,151800000.0
2006-10-02 17:20:00,0.656,0.65607,0.65537,0.65568,135700000.0
2006-10-02 17:21:00,0.65588,0.65607,0.65568,0.65583,88000000.0
2006-10-02 17:22:00,0.65571,0.65606,0.65549,0.65602,84799999.0
2006-10-02 17:23:00,0.65587,0.65606,0.65561,0.6558,146500002.0
2006-10-02 17:24:00,0.65566,0.65601,0.65561,0.65592,86100000.0
2006-10-02 17:25:00,0.65607,0.65612,0.65579,0.65598,111700001.0
2006-10-02 17:26:00,0.65586,0.65613,0.65557,0.65586,125500000.0
2006-10-02 17:27:00,0.6558,0.65603,0.65563,0.65602,172000001.0
2006-10-02 17:28:00,0.65591,0.65608,0.65577,0.65585,88300001.0
2006-10-02 17:29:00,0.65571,0.65616,0.65567,0.6558,144900001.0
2006-10-02 17:30:00,0.65585,0.65613,0.65575,0.65594,108299998.0
2006-10-02 17:31:00,0.65571,0.6563,0.65571,0.65616,104500000.0
2006-10-02 17:32:00,0.65608,0.65648,0.65598,0.65642,153700001.0
2006-10-02 17:33:00,0.65652,0.65661,0.65596,0.65616,146200000.0
2006-10-02 17:34:00,0.65625,0.65656,0.65609,0.65643,66500001.0
2006-10-02 17:35:00,0.6563,0.65645,0.65605,0.65614,85999999.0
2006-10-02 17:36:00,0.65631,0.65659,0.65588,0.65645,126100003.0
2006-10-02 17:37:00,0.65628,0.65652,0.65601,0.65622,167600000.0
2006-10-02 17:38:00,0.65627,0.65635,0.65579,0.65588,95000000.0
2006-10-02 17:39:00,0.65588,0.65623,0.65583,0.65584,140200001.0
2006-10-02 17:40:00,0.6559,0.65599,0.65564,0.65598,176699998.0
2006-10-02 17:41:00,0.65624,0.65624,0.65569,0.65598,130500002.0
2006-10-02 17:42:00,0.65565,0.65616,0.65552,0.65597,107000000.0
2006-10-02 17:43:00,0.65605,0.65605,0.65542,0.65558,187600003.0
2006-10-02 17:44:00,0.65567,0.65579,0.65522,0.65533,111800000.0
2006-10-02 17:45:00,0.65535,0.65536,0.6551,0.65533,92999999.0
2006-10-02 17:46:00,0.65528,0.65551,0.65504,0.65522,165700000.0
2006-10-02 17:47:00,0.65522,0.65559,0.65499,0.65499,138399996.0
2006-10-02 17:48:00,0.65519,0.65538,0.65492,0.65529,140400002.0
2006-10-02 17:49:00,0.65531,0.65542,0.65507,0.65534,157400002.0
2006-10-02 17:50:00,0.65523,0.65598,0.65516,0.65572,119900000.0
2006-10-02 17:51:00,0.65588,0.65661,0.65566,0.65661,117499998.0
2006-10-02 17:52:00,0.65685,0.65691,0.65621,0.65656,134999998.0
2006-10-02 17:53:00,0.65704,0.65722,0.65665,0.65706,200499998.0
2006-10-02 17:54:00,0.65707,0.65717,0.65658,0.65685,167600001.0
2006-10-02 17:55:00,0.65662,0.6569,0.65658,0.65682,115900000.0
2006-10-02 17:56:00,0.6567,0.6569,0.65661,0.6569,137799999.0
2006-10-02 17:57:00,0.65671,0.65742,0.65661,0.65727,136300000.0
2006-10-02 17:58:00,0.65739,0.6576,0.65691,0.65745,209700001.0
2006-10-02 17:59:00,0.65719,0.65719,0.65655,0.6568,199099999.0
2006-10-02 18:00:00,0.65673,0.65698,0.65656,0.6569,119600002.0
2006-10-02 18:01:00,0.65699,0.65708,0.6565,0.65686,133600000.0
2006-10-02 18:02:00,0.65722,0.65722,0.65682,0.65701,101000001.0
2006-10-02 18:03:00,0.65689,0.65764,0.65675,0.65721,432199996.0
2006-10-02 18:04:00,0.65725,0.65747,0.65699,0.65713,198200002.0
2006-10-02 18:05:00,0.65725,0.65725,0.65653,0.6569,327100000.0
2006-10-02 18:06:00,0.65711,0.65723,0.6566,0.65698,170499999.0
2006-10-02 18:07:00,0.65675,0.65703,0.65659,0.65659,368600002.0
2006-10-02 18:08:00,0.65709,0.65725,0.65683,0.65711,166199998.0
2006-10-02 18:09:00,0.65702,0.65749,0.65669,0.65706,217299999.0
2006-10-02 18:10:00,0.6572,0.65777,0.65695,0.65751,201800000.0
2006-10-02 18:11:00,0.65756,0.6579,0.6574,0.6579,59799999.0
2006-10-02 18:12:00,0.6579,0.65824,0.65761,0.65785,201999998.0
2006-10-02 18:13:00,0.6582,0.65823,0.65721,0.65733,74799999.0
2006-10-02 18:14:00,0.65742,0.65755,0.65706,0.65735,89500001.0
2006-10-02 18:15:00,0.65753,0.65782,0.65733,0.65758,202200001.0
2006-10-02 18:16:00,0.65755,0.65779,0.65728,0.65738,407499999.0
2006-10-02 18:17:00,0.65754,0.65782,0.65731,0.65764,180000002.0
2006-10-02 18:18:00,0.65737,0.65773,0.65695,0.65744,358400001.0
2006-10-02 18:19:00,0.65741,0.65763,0.6571,0.65744,261799999.0
2006-10-02 18:20:00,0.65757,0.65781,0.65724,0.65724,214700001.0
2006-10-02 18:21:00,0.65717,0.65769,0.65713,0.65765,248100001.0
2006-10-02 18:22:00,0.65751,0.65783,0.65724,0.65757,153600001.0
2006-10-02 18:23:00,0.6576,0.65796,0.65723,0.65772,338899997.0
2006-10-02 18:24:00,0.65762,0.65801,0.65746,0.65769,230799999.0
2006-10-02 18:25:00,0.6576,0.65804,0.65736,0.65749,185700003.0
2006-10-02 18:26:00,0.65737,0.6579,0.65719,0.6577,172999999.0
2006-10-02 18:27:00,0.65739,0.65769,0.65713,0.65738,370199996.0
2006-10-02 18:28:00,0.65738,0.65787,0.65713,0.65735,224600000.0
2006-10-02 18:29:00,0.65737,0.65796,0.65731,0.65768,283700000.0
2006-10-02 18:30:00,0.65771,0.65794,0.65742,0.65765,171999998.0
2006-10-02 18:31:00,0.65765,0.65808,0.65743,0.6577,236200002.0
2006-10-02 18:32:00,0.6578,0.6579,0.65751,0.65766,107100001.0
2006-10-02 18:33:00,0.6576,0.65797,0.65732,0.65775,210999997.0
2006-10-02 18:34:00,0.65773,0.65791,0.65743,0.65784,219600003.0
2006-10-02 18:35:00,0.65774,0.65786,0.65733,0.65733,169899998.0
2006-10-02 18:36:00,0.65726,0.65782,0.65726,0.6577,224100000.0
2006-10-02 18:37:00,0.6577,0.6577,0.65732,0.6575,118600000.0
2006-10-02 18:38:00,0.65757,0.65773,0.65727,0.6577,210700001.0
2006-10-02 18:39:00,0.65768,0.65783,0.6573,0.6575,398800000.0
2006-10-02 18:40:00,0.65741,0.6578,0.65723,0.65747,183600000.0
2006-10-02 18:41:00,0.65756,0.65784,0.65739,0.65758,347600003.0
2006-10-02 18:42:00,0.65777,0.65786,0.65731,0.65758,162799999.0
2006-10-02 18:43:00,0.65763,0.65772,0.65732,0.65751,770099998.0
2006-10-02 18:44:00,0.65745,0.65775,0.65717,0.65765,414699999.0
2006-10-02 18:45:00,0.6576,0.65763,0.65704,0.65714,518299999.0
2006-10-02 18:46:00,0.65721,0.65765,0.65707,0.6575,172900000.0
2006-10-02 18:47:00,0.65749,0.65763,0.65718,0.65743,324800000.0
2006-10-02 18:48:00,0.65771,0.65771,0.65707,0.65707,228099997.0
2006-10-02 18:49:00,0.65712,0.65768,0.65708,0.65755,231699997.0
2006-10-02 18:50:00,0.65757,0.65774,0.65713,0.65735,132000000.0
2006-10-02 18:51:00,0.65737,0.65756,0.65721,0.65721,143400001.0
2006-10-02 18:52:00,0.65717,0.65755,0.65701,0.65718,158099998.0
2006-10-02 18:53:00,0.65713,0.65759,0.65709,0.65759,195100000.0
2006-10-02 18:54:00,0.65756,0.65776,0.65712,0.65712,148399999.0
2006-10-02 18:55:00,0.65723,0.65759,0.65703,0.65706,240599997.0
2006-10-02 18:56:00,0.65759,0.65779,0.65721,0.65773,193000000.0
2006-10-02 18:57:00,0.65766,0.65766,0.65729,0.6573,148299998.0
2006-10-02 18:58:00,0.65728,0.65777,0.65728,0.6577,119600000.0
2006-10-02 18:59:00,0.6577,0.65816,0.65733,0.65802,241699998.0
2006-10-02 19:00:00,0.65771,0.65815,0.65767,0.65783,167300001.0
2006-10-02 19:01:00,0.65804,0.65811,0.65755,0.65766,123800001.0
2006-10-02 19:02:00,0.65775,0.6578,0.65729,0.6578,102400000.0
2006-10-02 19:03:00,0.6576,0.65809,0.65742,0.65767,204099999.0
2006-10-02 19:04:00,0.65782,0.6582,0.65761,0.65795,125200002.0
2006-10-02 19:05:00,0.65788,0.65812,0.65774,0.65797,151500000.0
2006-10-02 19:06:00,0.6581,0.6581,0.65746,0.65803,171100000.0
2006-10-02 19:07:00,0.6576,0.65807,0.65754,0.65755,206799999.0
2006-10-02 19:08:00,0.65762,0.65808,0.65744,0.65793,174699998.0
2006-10-02 19:09:00,0.65794,0.65796,0.65739,0.6578,176800000.0
2006-10-02 19:10:00,0.65772,0.65785,0.65752,0.6578,120699998.0
2006-10-02 19:11:00,0.65773,0.65791,0.65716,0.65741,158700000.0
2006-10-02 19:12:00,0.65739,0.65786,0.65724,0.6578,117699999.0
2006-10-02 19:13:00,0.65747,0.65784,0.65733,0.65733,147199998.0
2006-10-02 19:14:00,0.65748,0.65765,0.65727,0.65729,121500000.0
2006-10-02 19:15:00,0.65719,0.6575,0.65717,0.65736,160699998.0
2006-10-02 19:16:00,0.65735,0.65755,0.65725,0.65753,139000000.0
2006-10-02 19:17:00,0.6575,0.65756,0.65701,0.6575,104000000.0
2006-10-02 19:18:00,0.65755,0.65755,0.65702,0.65715,65299999.0
2006-10-02 19:19:00,0.65716,0.65756,0.65701,0.65732,98800000.0
2006-10-02 19:20:00,0.65766,0.65766,0.65719,0.65719,168000002.0
2006-10-02 19:21:00,0.65741,0.65764,0.65711,0.65711,113699999.0
2006-10-02 19:22:00,0.6572,0.65763,0.6572,0.65761,124499999.0
2006-10-02 19:23:00,0.65746,0.65759,0.65744,0.65748,127200002.0
2006-10-02 19:24:00,0.65735,0.65752,0.65723,0.65723,141999996.0
2006-10-02 19:25:00,0.65745,0.65756,0.65729,0.65752,140500001.0
2006-10-02 19:26:00,0.6574,0.65755,0.65719,0.65755,113699998.0
2006-10-02 19:27:00,0.65734,0.6575,0.657,0.6572,199100002.0
2006-10-02 19:28:00,0.65747,0.65748,0.65727,0.65727,258799999.0
2006-10-02 19:29:00,0.65739,0.65764,0.6573,0.6573,134200001.0
2006-10-02 19:30:00,0.65755,0.65756,0.6572,0.6572,123899999.0
2006-10-02 19:31:00,0.65711,0.65755,0.65706,0.65706,87600000.0
2006-10-02 19:32:00,0.65716,0.65743,0.65703,0.65724,156499999.0
2006-10-02 19:33:00,0.65725,0.65751,0.65725,0.65734,150099999.0
2006-10-02 19:34:00,0.65755,0.65791,0.65735,0.6579,201299998.0
2006-10-02 19:35:00,0.65793,0.65798,0.65738,0.65784,333799998.0
2006-10-02 19:36:00,0.65749,0.6578,0.65731,0.65758,224699999.0
2006-10-02 19:37:00,0.65767,0.65787,0.65728,0.65776,122799999.0
2006-10-02 19:38:00,0.65778,0.65778,0.65735,0.65746,156200000.0
2006-10-02 19:39:00,0.6579,0.65813,0.65754,0.65757,260099998.0
2006-10-02 19:40:00,0.65769,0.65795,0.65747,0.65795,141600000.0
2006-10-02 19:41:00,0.65765,0.6581,0.65752,0.65777,101200000.0
2006-10-02 19:42:00,0.65776,0.65803,0.65752,0.65752,146600001.0
2006-10-02 19:43:00,0.65784,0.65793,0.65752,0.65759,151300002.0
2006-10-02 19:44:00,0.6576,0.6578,0.65735,0.65762,118500001.0
2006-10-02 19:45:00,0.65774,0.65794,0.65744,0.65775,139099997.0
2006-10-02 19:46:00,0.65773,0.65793,0.65747,0.65781,146600001.0
2006-10-02 19:47:00,0.65792,0.65798,0.65746,0.6576,141100000.0
2006-10-02 19:48:00,0.65745,0.65792,0.65732,0.65752,82900000.0
2006-10-02 19:49:00,0.65753,0.65774,0.65725,0.65774,155200000.0
2006-10-02 19:50:00,0.65761,0.65774,0.65722,0.6575,134199998.0
2006-10-02 19:51:00,0.65742,0.65778,0.65742,0.65774,155599999.0
2006-10-02 19:52:00,0.65774,0.65774,0.65723,0.65732,202299996.0
2006-10-02 19:53:00,0.65741,0.65786,0.6572,0.65727,237300003.0
2006-10-02 19:54:00,0.65727,0.65773,0.65727,0.65731,191500001.0
2006-10-02 19:55:00,0.65749,0.6577,0.65733,0.65737,224100000.0
2006-10-02 19:56:00,0.65742,0.65788,0.65742,0.65759,249000001.0
2006-10-02 19:57:00,0.65772,0.65776,0.6572,0.65728,145400000.0
2006-10-02 19:58:00,0.6573,0.65768,0.65723,0.65765,269899999.0
2006-10-02 19:59:00,0.6573,0.65769,0.6573,0.65737,90099999.0
2006-10-02 20:00:00,0.65739,0.65768,0.65708,0.65755,314199998.0
2006-10-02 20:01:00,0.65766,0.65766,0.65715,0.65731,170300000.0
2006-10-02 20:02:00,0.65752,0.65758,0.6572,0.65734,167000000.0
2006-10-02 20:03:00,0.65723,0.65752,0.65723,0.65748,135199999.0
2006-10-02 20:04:00,0.6576,0.6576,0.65714,0.65753,209899997.0
2006-10-02 20:05:00,0.65731,0.65756,0.65729,0.65735,218400000.0
2006-10-02 20:06:00,0.65736,0.65757,0.65736,0.65752,317600000.0
2006-10-02 20:07:00,0.65753,0.65758,0.65727,0.65742,96200000.0
2006-10-02 20:08:00,0.65746,0.65762,0.6574,0.6574,154100000.0
2006-10-02 20:09:00,0.65751,0.65765,0.65733,0.65734,249100000.0
2006-10-02 20:10:00,0.65725,0.65755,0.65708,0.65742,214299999.0
2006-10-02 20:11:00,0.65745,0.65754,0.65739,0.65752,62600000.0
2006-10-02 20:12:00,0.65744,0.65757,0.6572,0.65747,165599999.0
2006-10-02 20:13:00,0.65731,0.65752,0.65695,0.65743,205900000.0
2006-10-02 20:14:00,0.6575,0.6576,0.65707,0.65754,168300000.0
2006-10-02 20:15:00,0.65717,0.65745,0.65697,0.65745,192199999.0
2006-10-02 20:16:00,0.65738,0.65765,0.65727,0.65727,387899996.0
2006-10-02 20:17:00,0.65724,0.65743,0.65708,0.65715,336200000.0
2006-10-02 20:18:00,0.65745,0.65765,0.65719,0.65737,174000000.0
2006-10-02 20:19:00,0.65737,0.65763,0.6571,0.65746,125800001.0
2006-10-02 20:20:00,0.65745,0.6575,0.65695,0.65723,151500001.0
2006-10-02 20:21:00,0.65741,0.65749,0.65712,0.65716,128800000.0
2006-10-02 20:22:00,0.65712,0.65755,0.65703,0.65726,208300002.0
2006-10-02 20:23:00,0.65708,0.65738,0.65701,0.65725,158799999.0
2006-10-02 20:24:00,0.65731,0.6576,0.65711,0.65745,184900001.0
2006-10-02 20:25:00,0.65735,0.65749,0.65692,0.6571,205099999.0
2006-10-02 20:26:00,0.65732,0.65757,0.65717,0.65736,129599999.0
2006-10-02 20:27:00,0.65742,0.6575,0.65724,0.6575,113700000.0
2006-10-02 20:28:00,0.65754,0.65763,0.65705,0.65738,68300000.0
2006-10-02 20:29:00,0.6575,0.6576,0.65733,0.65745,219899999.0
2006-10-02 20:30:00,0.65742,0.6576,0.65734,0.65754,385900004.0
2006-10-02 20:31:00,0.6575,0.65757,0.65712,0.65723,309999995.0
2006-10-02 20:32:00,0.65705,0.6575,0.65705,0.65731,214699998.0
2006-10-02 20:33:00,0.65743,0.65756,0.65738,0.65748,236300000.0
2006-10-02 20:34:00,0.65753,0.65753,0.65733,0.6574,127499999.0
2006-10-02 20:35:00,0.65733,0.65756,0.65733,0.65745,144500000.0
2006-10-02 20:36:00,0.65742,0.65749,0.65721,0.65744,232999997.0
2006-10-02 20:37:00,0.65746,0.65752,0.65717,0.65717,201800000.0
2006-10-02 20:38:00,0.65715,0.65736,0.65706,0.65728,177799999.0
2006-10-02 20:39:00,0.6573,0.6574,0.65723,0.65736,85500000.0
2006-10-02 20:40:00,0.65718,0.65731,0.65694,0.65721,176600000.0
2006-10-02 20:41:00,0.65724,0.65754,0.65717,0.6573,207499998.0
2006-10-02 20:42:00,0.65728,0.65758,0.65715,0.65736,148100000.0
2006-10-02 20:43:00,0.65727,0.65736,0.65708,0.65724,179299998.0
2006-10-02 20:44:00,0.65711,0.6573,0.65707,0.6573,80800002.0
2006-10-02 20:45:00,0.65731,0.65733,0.65709,0.65722,76100000.0
2006-10-02 20:46:00,0.65733,0.6574,0.65716,0.65736,120100001.0
2006-10-02 20:47:00,0.65732,0.65733,0.65705,0.65715,160700000.0
2006-10-02 20:48:00,0.65711,0.6575,0.65711,0.65727,217400001.0
2006-10-02 20:49:00,0.65727,0.65745,0.65714,0.65722,168199999.0
2006-10-02 20:50:00,0.65731,0.65752,0.65731,0.65738,185599995.0
2006-10-02 20:51:00,0.65731,0.65743,0.65711,0.65711,115500000.0
2006-10-02 20:52:00,0.65714,0.65738,0.65714,0.65728,181699997.0
2006-10-02 20:53:00,0.65743,0.65743,0.65716,0.65739,304699997.0
2006-10-02 20:54:00,0.65735,0.6574,0.65709,0.65735,291999999.0
2006-10-02 20:55:00,0.65723,0.65734,0.6571,0.65712,95600001.0
2006-10-02 20:56:00,0.65718,0.65741,0.65689,0.65728,126199998.0
2006-10-02 20:57:00,0.65734,0.65735,0.65701,0.6573,157300000.0
2006-10-02 20:58:00,0.65742,0.65749,0.65723,0.65749,318099999.0
2006-10-02 20:59:00,0.65743,0.65761,0.65725,0.65731,216000000.0
2006-10-02 21:00:00,0.65732,0.65743,0.65716,0.6573,252799997.0
2006-10-02 21:01:00,0.65715,0.65738,0.65701,0.65732,147000000.0
2006-10-02 21:02:00,0.65728,0.65746,0.65724,0.65727,106999999.0
2006-10-02 21:03:00,0.65713,0.6575,0.65713,0.65748,111699999.0
2006-10-02 21:04:00,0.65741,0.65748,0.65726,0.6573,182699998.0
2006-10-02 21:05:00,0.65737,0.65751,0.65727,0.65732,173999999.0
2006-10-02 21:06:00,0.65732,0.65758,0.6573,0.65735,199300002.0
2006-10-02 21:07:00,0.65725,0.65749,0.65725,0.65736,128900000.0
2006-10-02 21:08:00,0.6573,0.65737,0.65714,0.65733,174799998.0
2006-10-02 21:09:00,0.65726,0.65744,0.65704,0.65716,146699999.0
2006-10-02 21:10:00,0.6571,0.65735,0.65694,0.65716,116600000.0
2006-10-02 21:11:00,0.65696,0.65732,0.65696,0.6573,62599998.0
2006-10-02 21:12:00,0.65717,0.65738,0.65705,0.65738,175100000.0
2006-10-02 21:13:00,0.65738,0.65761,0.65726,0.65757,155900000.0
2006-10-02 21:14:00,0.6577,0.65771,0.65731,0.65747,90200000.0
2006-10-02 21:15:00,0.65729,0.65774,0.65703,0.65726,193699999.0
2006-10-02 21:16:00,0.65732,0.65767,0.65715,0.65725,115799999.0
2006-10-02 21:17:00,0.65723,0.65765,0.65723,0.65755,222500002.0
2006-10-02 21:18:00,0.6574,0.65763,0.65732,0.65736,246300000.0
2006-10-02 21:19:00,0.65741,0.65769,0.65714,0.6572,160300001.0
2006-10-02 21:20:00,0.65731,0.65793,0.65725,0.65789,230499997.0
2006-10-02 21:21:00,0.65806,0.65806,0.65767,0.65788,156800000.0
2006-10-02 21:22:00,0.65781,0.65781,0.65765,0.65769,103099999.0
2006-10-02 21:23:00,0.65765,0.65781,0.65765,0.65777,196999998.0
2006-10-02 21:24:00,0.65763,0.65778,0.65763,0.65765,218399997.0
2006-10-02 21:25:00,0.65775,0.658,0.65755,0.65761,167300000.0
2006-10-02 21:26:00,0.65762,0.65784,0.65756,0.65784,149799999.0
2006-10-02 21:27:00,0.65788,0.65804,0.65787,0.65796,82600000.0
2006-10-02 21:28:00,0.6579,0.65801,0.65781,0.65801,95399999.0
2006-10-02 21:29:00,0.65792,0.65809,0.65777,0.65778,169200000.0
2006-10-02 21:30:00,0.65784,0.65803,0.65777,0.65793,249000000.0
2006-10-02 21:31:00,0.65798,0.65821,0.6578,0.65786,64399999.0
2006-10-02 21:32:00,0.65808,0.65817,0.65781,0.658,68500001.0
2006-10-02 21:33:00,0.65783,0.65836,0.65783,0.65809,90199999.0
2006-10-02 21:34:00,0.65813,0.65832,0.65784,0.65792,163199999.0
2006-10-02 21:35:00,0.65791,0.65828,0.65773,0.65782,228400000.0
2006-10-02 21:36:00,0.65795,0.65795,0.65755,0.65767,189300000.0
2006-10-02 21:37:00,0.65775,0.6581,0.65767,0.65773,160999999.0
2006-10-02 21:38:00,0.65773,0.65808,0.65764,0.65783,150799999.0
2006-10-02 21:39:00,0.65775,0.65784,0.65757,0.65779,154199999.0
2006-10-02 21:40:00,0.6576,0.65807,0.65747,0.6576,330000001.0
2006-10-02 21:41:00,0.65755,0.65808,0.65753,0.65769,209599996.0
2006-10-02 21:42:00,0.65784,0.65784,0.65757,0.65765,92500001.0
2006-10-02 21:43:00,0.65755,0.6578,0.65731,0.65758,198400001.0
2006-10-02 21:44:00,0.65761,0.6579,0.65761,0.65765,77200000.0
2006-10-02 21:45:00,0.65789,0.65802,0.65749,0.6575,136000001.0
2006-10-02 21:46:00,0.65781,0.65795,0.65759,0.6578,131000000.0
2006-10-02 21:47:00,0.65769,0.65792,0.65768,0.65792,151800001.0
2006-10-02 21:48:00,0.65797,0.65798,0.6576,0.65765,94299999.0
2006-10-02 21:49:00,0.65776,0.65799,0.6576,0.65786,128599998.0
2006-10-02 21:50:00,0.65793,0.65798,0.65769,0.65792,182200001.0
2006-10-02 21:51:00,0.65784,0.6582,0.65766,0.6582,212599997.0
2006-10-02 21:52:00,0.65786,0.65813,0.65782,0.6579,148699999.0
2006-10-02 21:53:00,0.65763,0.65795,0.6575,0.65784,94200000.0
2006-10-02 21:54:00,0.65797,0.65801,0.65748,0.6577,141900000.0
2006-10-02 21:55:00,0.6576,0.65777,0.65749,0.65767,140500002.0
2006-10-02 21:56:00,0.65777,0.6579,0.65734,0.65762,137900001.0
2006-10-02 21:57:00,0.65751,0.65768,0.65738,0.6576,157699999.0
2006-10-02 21:58:00,0.65746,0.65778,0.65743,0.65767,78600000.0
2006-10-02 21:59:00,0.65753,0.65781,0.6574,0.65756,153600001.0
2006-10-02 22:00:00,0.6575,0.65783,0.65741,0.65782,158000001.0
2006-10-02 22:01:00,0.65787,0.65788,0.65749,0.65765,107599999.0
2006-10-02 22:02:00,0.65772,0.65778,0.65746,0.65764,126399999.0
2006-10-02 22:03:00,0.65774,0.65781,0.65735,0.65772,208500001.0
2006-10-02 22:04:00,0.65761,0.65776,0.6575,0.65775,162299997.0
2006-10-02 22:05:00,0.65762,0.65779,0.65738,0.65756,200799999.0
2006-10-02 22:06:00,0.65743,0.65774,0.6572,0.65755,203999999.0
2006-10-02 22:07:00,0.65762,0.65784,0.65758,0.65766,170999999.0
2006-10-02 22:08:00,0.65776,0.65792,0.65756,0.65775,174400000.0
2006-10-02 22:09:00,0.65783,0.65785,0.65717,0.65754,100500000.0
2006-10-02 22:10:00,0.65775,0.65788,0.6575,0.65781,94500001.0
2006-10-02 22:11:00,0.6577,0.65789,0.65756,0.65772,183399999.0
2006-10-02 22:12:00,0.6577,0.65817,0.6577,0.65805,152400000.0
2006-10-02 22:13:00,0.65811,0.65821,0.65774,0.65797,131100000.0
2006-10-02 22:14:00,0.65799,0.65818,0.65774,0.65794,140299998.0
2006-10-02 22:15:00,0.65782,0.65826,0.65777,0.65809,182400001.0
2006-10-02 22:16:00,0.65824,0.65834,0.65796,0.6582,81700000.0
2006-10-02 22:17:00,0.65822,0.65842,0.65787,0.65826,119800000.0
2006-10-02 22:18:00,0.65829,0.65836,0.65813,0.65813,148499997.0
2006-10-02 22:19:00,0.6582,0.65852,0.65803,0.65814,146900001.0
2006-10-02 22:20:00,0.65844,0.65846,0.65808,0.6582,127200001.0
2006-10-02 22:21:00,0.65795,0.65847,0.65787,0.6583,205099999.0
2006-10-02 22:22:00,0.65836,0.65836,0.65815,0.65815,92000000.0
2006-10-02 22:23:00,0.65813,0.65838,0.65809,0.65838,84300000.0
2006-10-02 22:24:00,0.65832,0.65854,0.65805,0.65827,180600000.0
2006-10-02 22:25:00,0.65816,0.65843,0.65805,0.65828,271699997.0
2006-10-02 22:26:00,0.65835,0.65835,0.658,0.65826,120900001.0
2006-10-02 22:27:00,0.65821,0.65845,0.65802,0.65845,115400000.0
2006-10-02 22:28:00,0.65831,0.65847,0.65809,0.65838,178799998.0
2006-10-02 22:29:00,0.65823,0.65848,0.65814,0.65846,85900000.0
2006-10-02 22:30:00,0.65852,0.65855,0.65808,0.65833,168499999.0
2006-10-02 22:31:00,0.65831,0.65844,0.65801,0.65825,118700000.0
2006-10-02 22:32:00,0.65836,0.65862,0.65825,0.6586,87700001.0
2006-10-02 22:33:00,0.65875,0.65884,0.65848,0.65883,119799997.0
2006-10-02 22:34:00,0.65875,0.65884,0.65831,0.65855,154000002.0
2006-10-02 22:35:00,0.65848,0.65879,0.65832,0.6585,208000001.0
2006-10-02 22:36:00,0.6584,0.65859,0.65826,0.65855,167000001.0
2006-10-02 22:37:00,0.65855,0.65875,0.65835,0.65874,197500002.0
2006-10-02 22:38:00,0.65855,0.65874,0.65823,0.65834,131900001.0
2006-10-02 22:39:00,0.65856,0.65859,0.65838,0.65849,139299997.0
2006-10-02 22:40:00,0.65847,0.65851,0.6582,0.65851,156999999.0
2006-10-02 22:41:00,0.65836,0.65859,0.65832,0.65853,98699998.0
2006-10-02 22:42:00,0.65857,0.65874,0.65838,0.65872,227600001.0
2006-10-02 22:43:00,0.65872,0.65887,0.65839,0.65877,226200003.0
2006-10-02 22:44:00,0.6587,0.65871,0.65833,0.65835,201799996.0
2006-10-02 22:45:00,0.65846,0.65891,0.65846,0.65855,195099999.0
2006-10-02 22:46:00,0.6586,0.65882,0.65849,0.65855,265699997.0
2006-10-02 22:47:00,0.65859,0.6588,0.65855,0.6588,90899999.0
2006-10-02 22:48:00,0.65864,0.6589,0.65847,0.65847,168400001.0
2006-10-02 22:49:00,0.65875,0.65896,0.6586,0.65879,84700000.0
2006-10-02 22:50:00,0.65887,0.65887,0.65834,0.65854,249199998.0
2006-10-02 22:51:00,0.65859,0.65898,0.65847,0.65864,173099998.0
2006-10-02 22:52:00,0.65878,0.65913,0.65859,0.65873,178499999.0
2006-10-02 22:53:00,0.65904,0.65916,0.65874,0.65916,129499998.0
2006-10-02 22:54:00,0.65907,0.6592,0.65877,0.65877,235099998.0
2006-10-02 22:55:00,0.65876,0.65906,0.65864,0.65893,152200001.0
2006-10-02 22:56:00,0.65886,0.65901,0.65875,0.65898,145299998.0
2006-10-02 22:57:00,0.65899,0.6592,0.65897,0.65897,108599998.0
2006-10-02 22:58:00,0.65894,0.6591,0.65872,0.659,146900000.0
2006-10-02 22:59:00,0.65875,0.6591,0.65875,0.65887,225899999.0
2006-10-02 23:00:00,0.65896,0.6592,0.65885,0.65913,167699997.0
2006-10-02 23:01:00,0.65884,0.65902,0.65865,0.65902,172000001.0
2006-10-02 23:02:00,0.65888,0.65909,0.65879,0.65893,143600000.0
2006-10-02 23:03:00,0.65898,0.65905,0.65849,0.65872,133000000.0
2006-10-02 23:04:00,0.65883,0.65898,0.65866,0.65891,116299999.0
2006-10-02 23:05:00,0.65904,0.6592,0.65888,0.65897,134599997.0
2006-10-02 23:06:00,0.65895,0.65906,0.65879,0.65906,133200000.0
2006-10-02 23:07:00,0.65899,0.65917,0.65876,0.65914,158299999.0
2006-10-02 23:08:00,0.65915,0.65925,0.65877,0.65919,140499999.0
2006-10-02 23:09:00,0.65919,0.65953,0.65902,0.65924,118199998.0
2006-10-02 23:10:00,0.65906,0.65935,0.65895,0.65912,167399998.0
2006-10-02 23:11:00,0.65917,0.65938,0.65885,0.65887,114400002.0
2006-10-02 23:12:00,0.65919,0.65925,0.65895,0.65915,184700001.0
2006-10-02 23:13:00,0.65922,0.65928,0.65894,0.65928,130399997.0
2006-10-02 23:14:00,0.65916,0.65916,0.65901,0.65915,64400000.0
2006-10-02 23:15:00,0.65891,0.65895,0.6587,0.65879,125299998.0
2006-10-02 23:16:00,0.65892,0.65892,0.65806,0.65832,102600001.0
2006-10-02 23:17:00,0.65818,0.65847,0.65784,0.65831,114099999.0
2006-10-02 23:18:00,0.65844,0.65847,0.65806,0.65809,173200000.0
2006-10-02 23:19:00,0.65794,0.65848,0.65794,0.65833,149700001.0
2006-10-02 23:20:00,0.65823,0.65844,0.65805,0.65828,143900001.0
2006-10-02 23:21:00,0.65814,0.65833,0.65801,0.65815,108400000.0
2006-10-02 23:22:00,0.65802,0.65827,0.65794,0.65822,160099999.0
2006-10-02 23:23:00,0.65821,0.65821,0.65784,0.65794,66200000.0
2006-10-02 23:24:00,0.65788,0.65835,0.65776,0.65834,67599998.0
2006-10-02 23:25:00,0.65817,0.65818,0.65791,0.65811,128200000.0
2006-10-02 23:26:00,0.65791,0.65829,0.65784,0.65815,221399998.0
2006-10-02 23:27:00,0.65818,0.65822,0.65783,0.65805,144800003.0
2006-10-02 23:28:00,0.65805,0.65839,0.65804,0.6583,182099998.0
2006-10-02 23:29:00,0.65828,0.65836,0.65812,0.65835,125500001.0
2006-10-02 23:30:00,0.65825,0.65836,0.65815,0.65835,111600003.0
2006-10-02 23:31:00,0.65839,0.65844,0.65806,0.65825,166700001.0
2006-10-02 23:32:00,0.65815,0.6583,0.65799,0.65808,85100001.0
2006-10-02 23:33:00,0.65811,0.65834,0.6581,0.65812,164199999.0
2006-10-02 23:34:00,0.65824,0.65835,0.65805,0.65835,147299999.0
2006-10-02 23:35:00,0.65813,0.65833,0.6579,0.65833,93400000.0
2006-10-02 23:36:00,0.65829,0.65839,0.6579,0.65809,112799999.0
2006-10-02 23:37:00,0.65821,0.65837,0.65811,0.65826,162399998.0
2006-10-02 23:38:00,0.65817,0.65833,0.65807,0.65815,111600000.0
2006-10-02 23:39:00,0.65823,0.6584,0.65805,0.6581,164300000.0
2006-10-02 23:40:00,0.65803,0.65845,0.65803,0.65845,147499999.0
2006-10-02 23:41:00,0.65841,0.65848,0.65825,0.65848,95699998.0
2006-10-02 23:42:00,0.65834,0.65844,0.65819,0.65835,65399999.0
2006-10-02 23:43:00,0.65837,0.6585,0.65819,0.6583,88400000.0
2006-10-02 23:44:00,0.65824,0.65843,0.65806,0.65822,167700001.0
2006-10-02 23:45:00,0.65827,0.65854,0.65827,0.6585,165100003.0
2006-10-02 23:46:00,0.65846,0.6585,0.65823,0.65827,157600000.0
2006-10-02 23:47:00,0.65831,0.65836,0.6583,0.65836,79700000.0
2006-10-02 23:48:00,0.65836,0.65841,0.65816,0.65833,115299999.0
2006-10-02 23:49:00,0.65828,0.65839,0.65825,0.6583,134099999.0
2006-10-02 23:50:00,0.65835,0.65839,0.65809,0.65818,110400001.0
2006-10-02 23:51:00,0.65819,0.65833,0.65806,0.65825,173000001.0
2006-10-02 23:52:00,0.65819,0.65844,0.65819,0.65839,156300001.0
2006-10-02 23:53:00,0.65857,0.65881,0.65835,0.65881,95399999.0
2006-10-02 23:54:00,0.65841,0.65886,0.65832,0.65869,127400001.0
2006-10-02 23:55:00,0.65846,0.65872,0.65828,0.65836,109799999.0
2006-10-02 23:56:00,0.65859,0.65862,0.65818,0.65818,126700000.0
2006-10-02 23:57:00,0.65861,0.65892,0.65851,0.65879,149900000.0
2006-10-02 23:58:00,0.65829,0.65919,0.65829,0.65919,103299997.0
2006-10-02 23:59:00,0.65897,0.65927,0.65859,0.65859,124200001.0
2006-10-03 00:00:00,0.65875,0.65896,0.65875,0.6588,126799998.0
2006-10-03 00:01:00,0.65873,0.6591,0.65855,0.65889,102000000.0
2006-10-03 00:02:00,0.65897,0.6593,0.65882,0.65923,176799997.0
2006-10-03 00:03:00,0.6593,0.6593,0.65882,0.65894,104799999.0
2006-10-03 00:04:00,0.65912,0.65935,0.65891,0.65917,79400000.0
2006-10-03 00:05:00,0.659,0.6592,0.65889,0.659,65300000.0
2006-10-03 00:06:00,0.65901,0.6594,0.65898,0.6593,176500001.0
2006-10-03 00:07:00,0.65914,0.65952,0.65914,0.65932,147600001.0
2006-10-03 00:08:00,0.65944,0.66011,0.6594,0.65999,126800000.0
2006-10-03 00:09:00,0.65983,0.66008,0.65972,0.65993,171899999.0
2006-10-03 00:10:00,0.6597,0.65997,0.65954,0.65983,149899999.0
2006-10-03 00:11:00,0.65978,0.66021,0.65964,0.65998,170499998.0
2006-10-03 00:12:00,0.66022,0.66029,0.65968,0.65982,79199998.0
2006-10-03 00:13:00,0.66007,0.6603,0.65981,0.66015,163199999.0
2006-10-03 00:14:00,0.65998,0.66027,0.65987,0.66009,110400000.0
2006-10-03 00:15:00,0.65994,0.66012,0.65982,0.66003,118000001.0
2006-10-03 00:16:00,0.65993,0.65996,0.65967,0.65988,170900002.0
2006-10-03 00:17:00,0.6597,0.66001,0.6596,0.6599,112500002.0
2006-10-03 00:18:00,0.65967,0.65979,0.65941,0.65951,117700000.0
2006-10-03 00:19:00,0.65936,0.65948,0.65909,0.65922,101100000.0
2006-10-03 00:20:00,0.65906,0.65915,0.65886,0.65888,128100001.0
2006-10-03 00:21:00,0.65893,0.65906,0.65879,0.65892,136700002.0
2006-10-03 00:22:00,0.65876,0.65895,0.65871,0.65893,83000000.0
2006-10-03 00:23:00,0.65877,0.65908,0.65872,0.65882,85000001.0
2006-10-03 00:24:00,0.65889,0.65908,0.65877,0.65903,104799998.0
2006-10-03 00:25:00,0.65907,0.65919,0.65874,0.65885,132300000.0
2006-10-03 00:26:00,0.6589,0.65903,0.65885,0.65891,64300000.0
2006-10-03 00:27:00,0.65905,0.65929,0.65883,0.65915,163400000.0
2006-10-03 00:28:00,0.65896,0.65928,0.65888,0.65907,150699999.0
2006-10-03 00:29:00,0.65925,0.65931,0.6591,0.65922,172700000.0
2006-10-03 00:30:00,0.65928,0.65946,0.65888,0.65888,112300000.0
2006-10-03 00:31:00,0.65921,0.65932,0.65908,0.65917,143000001.0
2006-10-03 00:32:00,0.65918,0.65957,0.65915,0.65939,161700000.0
2006-10-03 00:33:00,0.65939,0.65977,0.6592,0.65946,235800004.0
2006-10-03 00:34:00,0.65955,0.65963,0.65902,0.6593,119199999.0
2006-10-03 00:35:00,0.6592,0.6595,0.65909,0.6593,172699999.0
2006-10-03 00:36:00,0.65943,0.65945,0.65907,0.65925,149899999.0
2006-10-03 00:37:00,0.65941,0.6597,0.65925,0.6597,244300003.0
2006-10-03 00:38:00,0.65965,0.65973,0.65945,0.65957,106700000.0
2006-10-03 00:39:00,0.65966,0.65979,0.65907,0.65907,130200001.0
2006-10-03 00:40:00,0.65903,0.65971,0.65903,0.6596,197800000.0
2006-10-03 00:41:00,0.65938,0.65963,0.65923,0.65938,101100000.0
2006-10-03 00:42:00,0.65946,0.65975,0.65939,0.65939,80600000.0
2006-10-03 00:43:00,0.65939,0.65962,0.65932,0.65946,137199999.0
2006-10-03 00:44:00,0.65943,0.65962,0.65932,0.6595,187399998.0
2006-10-03 00:45:00,0.65943,0.65953,0.6591,0.65938,173099999.0
2006-10-03 00:46:00,0.65932,0.65966,0.65925,0.65966,92000001.0
2006-10-03 00:47:00,0.65933,0.65952,0.65915,0.65931,86100001.0
2006-10-03 00:48:00,0.6593,0.65956,0.6593,0.6594,129000002.0
2006-10-03 00:49:00,0.65951,0.65957,0.6591,0.65933,116900001.0
2006-10-03 00:50:00,0.6594,0.65944,0.65905,0.65918,79200000.0
2006-10-03 00:51:00,0.65936,0.65942,0.65892,0.65894,124099999.0
2006-10-03 00:52:00,0.65896,0.6593,0.65892,0.65899,110800002.0
2006-10-03 00:53:00,0.6591,0.65921,0.65873,0.65903,150400002.0
2006-10-03 00:54:00,0.65909,0.65917,0.65879,0.65911,165000002.0
2006-10-03 00:55:00,0.65917,0.65928,0.65886,0.65913,109200000.0
2006-10-03 00:56:00,0.65906,0.65908,0.65873,0.65899,166600000.0
2006-10-03 00:57:00,0.65861,0.65917,0.65861,0.65893,133299999.0
2006-10-03 00:58:00,0.65889,0.65909,0.65879,0.65907,138600000.0
2006-10-03 00:59:00,0.65872,0.6592,0.65866,0.65895,156200000.0
2006-10-03 01:00:00,0.65879,0.65895,0.65862,0.65879,52000000.0
2006-10-03 01:01:00,0.6588,0.65905,0.65871,0.65885,69300001.0
2006-10-03 01:02:00,0.6589,0.65897,0.65862,0.65878,175399998.0
2006-10-03 01:03:00,0.65864,0.65874,0.65839,0.65871,67100000.0
2006-10-03 01:04:00,0.65859,0.65872,0.6584,0.65855,121100000.0
2006-10-03 01:05:00,0.65852,0.65852,0.65826,0.65828,106900002.0
2006-10-03 01:06:00,0.65858,0.65858,0.65811,0.65847,167099997.0
2006-10-03 01:07:00,0.65856,0.65863,0.65815,0.65857,140100000.0
2006-10-03 01:08:00,0.65845,0.65849,0.65812,0.6583,105499997.0
2006-10-03 01:09:00,0.65847,0.65871,0.65835,0.65845,167900001.0
2006-10-03 01:10:00,0.65868,0.65868,0.65833,0.65838,120899999.0
2006-10-03 01:11:00,0.65858,0.65875,0.65838,0.65855,149399998.0
2006-10-03 01:12:00,0.65856,0.65868,0.65843,0.65843,131600001.0
2006-10-03 01:13:00,0.65842,0.65874,0.65833,0.65869,128100000.0
2006-10-03 01:14:00,0.65869,0.65877,0.65834,0.6584,116900000.0
2006-10-03 01:15:00,0.6585,0.65858,0.6585,0.6585,55000000.0
2006-10-03 01:16:00,0.65843,0.65857,0.65831,0.65848,153300002.0
2006-10-03 01:17:00,0.65859,0.65868,0.6585,0.6585,128500002.0
2006-10-03 01:18:00,0.6586,0.6586,0.6583,0.65858,174599999.0
2006-10-03 01:19:00,0.65847,0.65871,0.65816,0.6583,108299999.0
2006-10-03 01:20:00,0.65857,0.6587,0.65825,0.65853,102800001.0
2006-10-03 01:21:00,0.65834,0.65858,0.65834,0.65855,116199999.0
2006-10-03 01:22:00,0.6585,0.65864,0.65841,0.65864,133300000.0
2006-10-03 01:23:00,0.65862,0.65863,0.65832,0.65848,138500003.0
2006-10-03 01:24:00,0.65821,0.6586,0.65821,0.65856,191099999.0
2006-10-03 01:25:00,0.65853,0.6586,0.65839,0.65845,124600002.0
2006-10-03 01:26:00,0.65842,0.65857,0.65837,0.65851,94700000.0
2006-10-03 01:27:00,0.65845,0.65857,0.65825,0.65852,166100001.0
2006-10-03 01:28:00,0.65862,0.65864,0.65834,0.6585,157799998.0
2006-10-03 01:29:00,0.65852,0.65863,0.65836,0.6585,108100000.0
2006-10-03 01:30:00,0.65867,0.65874,0.65841,0.65846,124799998.0
2006-10-03 01:31:00,0.6584,0.65875,0.65834,0.65862,125100000.0
2006-10-03 01:32:00,0.65843,0.65864,0.65822,0.65846,154000001.0
2006-10-03 01:33:00,0.65814,0.65866,0.65807,0.65844,148500001.0
2006-10-03 01:34:00,0.65847,0.65853,0.65819,0.65828,124800002.0
2006-10-03 01:35:00,0.65821,0.65855,0.65816,0.65835,157199998.0
2006-10-03 01:36:00,0.65847,0.65853,0.65816,0.65826,126000000.0
2006-10-03 01:37:00,0.65831,0.65854,0.65822,0.65828,120000001.0
2006-10-03 01:38:00,0.65826,0.65841,0.65809,0.6582,193899997.0
2006-10-03 01:39:00,0.65823,0.65862,0.65819,0.6585,142399999.0
2006-10-03 01:40:00,0.65857,0.65863,0.65793,0.65852,139100001.0
2006-10-03 01:41:00,0.65834,0.65835,0.65812,0.6582,82900000.0
2006-10-03 01:42:00,0.65829,0.65848,0.65818,0.65845,131100000.0
2006-10-03 01:43:00,0.65843,0.65843,0.6578,0.65815,150500000.0
2006-10-03 01:44:00,0.65824,0.6583,0.65801,0.6581,118900000.0
2006-10-03 01:45:00,0.65805,0.65827,0.65788,0.65797,120900001.0
2006-10-03 01:46:00,0.65804,0.65817,0.65776,0.65794,176499997.0
2006-10-03 01:47:00,0.65796,0.65815,0.65772,0.65815,93900001.0
2006-10-03 01:48:00,0.65826,0.65826,0.65772,0.65784,87800000.0
2006-10-03 01:49:00,0.65789,0.65813,0.65756,0.65773,167300000.0
2006-10-03 01:50:00,0.65784,0.65797,0.65734,0.65742,145100000.0
2006-10-03 01:51:00,0.65765,0.65774,0.6573,0.65764,84500000.0
2006-10-03 01:52:00,0.65759,0.65775,0.65747,0.65768,173899999.0
2006-10-03 01:53:00,0.65774,0.65776,0.65733,0.65733,90699999.0
2006-10-03 01:54:00,0.65736,0.65759,0.6572,0.65759,101900000.0
2006-10-03 01:55:00,0.65758,0.65766,0.65707,0.65734,181000001.0
2006-10-03 01:56:00,0.65733,0.65748,0.6571,0.6571,102900000.0
2006-10-03 01:57:00,0.657,0.65792,0.657,0.65792,111099999.0
2006-10-03 01:58:00,0.65767,0.65774,0.65747,0.65759,117199998.0
2006-10-03 01:59:00,0.65741,0.6576,0.65732,0.65744,161100001.0
2006-10-03 02:00:00,0.6576,0.65762,0.65726,0.65745,139100003.0
2006-10-03 02:01:00,0.65743,0.65743,0.65723,0.65743,93300000.0
2006-10-03 02:02:00,0.6574,0.65742,0.65702,0.6572,194699999.0
2006-10-03 02:03:00,0.65714,0.65727,0.6567,0.65686,83299999.0
2006-10-03 02:04:00,0.65702,0.65704,0.65671,0.65689,92300001.0
2006-10-03 02:05:00,0.65697,0.65707,0.65674,0.65701,133299998.0
2006-10-03 02:06:00,0.65702,0.65708,0.65655,0.65678,114899998.0
2006-10-03 02:07:00,0.6568,0.65692,0.65663,0.65681,101699999.0
2006-10-03 02:08:00,0.65681,0.65688,0.65662,0.65662,103400000.0
2006-10-03 02:09:00,0.65685,0.65695,0.65647,0.65673,107300000.0
2006-10-03 02:10:00,0.65687,0.65687,0.65619,0.65657,153999999.0
2006-10-03 02:11:00,0.65655,0.65669,0.65635,0.65663,130300002.0
2006-10-03 02:12:00,0.65656,0.65681,0.65634,0.65659,155500001.0
2006-10-03 02:13:00,0.65661,0.65678,0.65629,0.65634,105000000.0
2006-10-03 02:14:00,0.65648,0.65676,0.65618,0.65657,166999999.0
2006-10-03 02:15:00,0.65635,0.65651,0.6562,0.65648,131800000.0
2006-10-03 02:16:00,0.65653,0.65661,0.65613,0.65648,162199998.0
2006-10-03 02:17:00,0.65662,0.65662,0.65619,0.65655,113500002.0
2006-10-03 02:18:00,0.65631,0.65702,0.65624,0.65684,117199999.0
2006-10-03 02:19:00,0.65689,0.65709,0.6565,0.65682,224799999.0
2006-10-03 02:20:00,0.65682,0.65688,0.65653,0.65661,177899998.0
2006-10-03 02:21:00,0.6568,0.65695,0.65649,0.6568,118000000.0
2006-10-03 02:22:00,0.65688,0.65703,0.65642,0.65703,173900000.0
2006-10-03 02:23:00,0.6569,0.65708,0.65659,0.65708,196600000.0
2006-10-03 02:24:00,0.65707,0.65707,0.65655,0.65683,163399997.0
2006-10-03 02:25:00,0.65686,0.65703,0.65657,0.65674,133200000.0
2006-10-03 02:26:00,0.6567,0.65705,0.65668,0.65683,74900000.0
2006-10-03 02:27:00,0.65675,0.65701,0.65653,0.6567,139300000.0
2006-10-03 02:28:00,0.65675,0.6569,0.65653,0.65686,97700001.0
2006-10-03 02:29:00,0.65701,0.6572,0.65679,0.65705,243900003.0
2006-10-03 02:30:00,0.657,0.657,0.65658,0.65696,88600000.0
2006-10-03 02:31:00,0.65688,0.65714,0.6568,0.6569,176399999.0
2006-10-03 02:32:00,0.65673,0.65733,0.65672,0.6571,133900000.0
2006-10-03 02:33:00,0.65697,0.65722,0.6568,0.65718,158200001.0
2006-10-03 02:34:00,0.65739,0.6575,0.65697,0.65719,130900001.0
2006-10-03 02:35:00,0.65729,0.65729,0.65696,0.65723,78099999.0
2006-10-03 02:36:00,0.65718,0.65738,0.65701,0.65707,199699999.0
2006-10-03 02:37:00,0.65707,0.6574,0.65693,0.65713,207399999.0
2006-10-03 02:38:00,0.6572,0.65728,0.65704,0.6571,150200001.0
2006-10-03 02:39:00,0.65725,0.6575,0.65722,0.6575,114600002.0
2006-10-03 02:40:00,0.65747,0.65768,0.65727,0.65768,170199999.0
2006-10-03 02:41:00,0.65752,0.65752,0.65716,0.65722,107300000.0
2006-10-03 02:42:00,0.65742,0.65745,0.65683,0.65683,98900001.0
2006-10-03 02:43:00,0.65701,0.65716,0.65686,0.65699,69100000.0
2006-10-03 02:44:00,0.65698,0.65729,0.65689,0.65717,138299999.0
2006-10-03 02:45:00,0.65717,0.65726,0.65683,0.6572,101899999.0
2006-10-03 02:46:00,0.65725,0.65744,0.6569,0.6569,122100000.0
2006-10-03 02:47:00,0.65697,0.65726,0.65697,0.65725,126000000.0
2006-10-03 02:48:00,0.65709,0.65722,0.657,0.65721,85000000.0
2006-10-03 02:49:00,0.65719,0.65724,0.65673,0.6571,117500001.0
2006-10-03 02:50:00,0.65721,0.65731,0.65688,0.65724,102099999.0
2006-10-03 02:51:00,0.6572,0.65725,0.65696,0.65715,109900000.0
2006-10-03 02:52:00,0.65704,0.65735,0.65696,0.65708,159800000.0
2006-10-03 02:53:00,0.65696,0.65727,0.65683,0.65726,80299999.0
2006-10-03 02:54:00,0.65731,0.65732,0.65701,0.65718,79700000.0
2006-10-03 02:55:00,0.65714,0.65734,0.65704,0.65729,122200001.0
2006-10-03 02:56:00,0.65717,0.65729,0.6569,0.65723,144900001.0
2006-10-03 02:57:00,0.65707,0.65737,0.65696,0.6572,78000000.0
2006-10-03 02:58:00,0.65723,0.65731,0.65688,0.65696,133300000.0
2006-10-03 02:59:00,0.65687,0.65729,0.65686,0.657,119300001.0
2006-10-03 03:00:00,0.65683,0.65723,0.65682,0.65712,117600001.0
2006-10-03 03:01:00,0.65709,0.65728,0.65697,0.6572,149200000.0
2006-10-03 03:02:00,0.65705,0.65732,0.65698,0.65726,141700001.0
2006-10-03 03:03:00,0.65702,0.65732,0.65698,0.65705,104300000.0
2006-10-03 03:04:00,0.65714,0.65719,0.65682,0.65693,131899999.0
2006-10-03 03:05:00,0.65688,0.65725,0.65682,0.65725,130300000.0
2006-10-03 03:06:00,0.65711,0.65718,0.65668,0.65716,133000000.0
2006-10-03 03:07:00,0.65701,0.65709,0.65676,0.65709,88300001.0
2006-10-03 03:08:00,0.65721,0.65721,0.65676,0.65683,181399998.0
2006-10-03 03:09:00,0.6569,0.65704,0.65667,0.65696,117400000.0
2006-10-03 03:10:00,0.65699,0.65732,0.65692,0.65706,192900000.0
2006-10-03 03:11:00,0.65724,0.65729,0.65705,0.65717,119699999.0
2006-10-03 03:12:00,0.65708,0.65708,0.65672,0.65705,173699998.0
2006-10-03 03:13:00,0.65698,0.65719,0.6568,0.65701,78700000.0
2006-10-03 03:14:00,0.65699,0.6571,0.6568,0.6571,76000000.0
2006-10-03 03:15:00,0.65674,0.65707,0.65673,0.65707,132800000.0
2006-10-03 03:16:00,0.65709,0.65722,0.65675,0.65675,94199999.0
2006-10-03 03:17:00,0.65704,0.65704,0.65672,0.65678,157700001.0
2006-10-03 03:18:00,0.65699,0.65699,0.65642,0.65658,86800000.0
2006-10-03 03:19:00,0.65672,0.65687,0.65648,0.65656,111300000.0
2006-10-03 03:20:00,0.65669,0.65678,0.65592,0.65617,210199999.0
2006-10-03 03:21:00,0.65596,0.65633,0.65591,0.65611,55700000.0
2006-10-03 03:22:00,0.65615,0.65632,0.65599,0.65627,83799998.0
2006-10-03 03:23:00,0.65644,0.65667,0.65616,0.6563,169000000.0
2006-10-03 03:24:00,0.65634,0.65675,0.65627,0.65666,103299999.0
2006-10-03 03:25:00,0.65649,0.65676,0.65629,0.65629,134900002.0
2006-10-03 03:26:00,0.65614,0.65661,0.6561,0.65643,117400000.0
2006-10-03 03:27:00,0.65631,0.65656,0.65614,0.65633,130999998.0
2006-10-03 03:28:00,0.65626,0.65649,0.65603,0.65629,131999999.0
2006-10-03 03:29:00,0.65609,0.65633,0.65594,0.65595,116899999.0
2006-10-03 03:30:00,0.65618,0.65643,0.65601,0.65605,149799999.0
2006-10-03 03:31:00,0.65618,0.65649,0.65567,0.65589,198699999.0
2006-10-03 03:32:00,0.6562,0.6562,0.65576,0.65595,183399997.0
2006-10-03 03:33:00,0.6561,0.65611,0.65561,0.6558,128199998.0
2006-10-03 03:34:00,0.65599,0.65612,0.65577,0.65577,106000001.0
2006-10-03 03:35:00,0.6558,0.65613,0.65563,0.65603,137400000.0
2006-10-03 03:36:00,0.65568,0.65674,0.65562,0.6567,119900002.0
2006-10-03 03:37:00,0.6565,0.6565,0.65601,0.65623,144999999.0
2006-10-03 03:38:00,0.65637,0.65652,0.65575,0.65599,149300001.0
2006-10-03 03:39:00,0.65614,0.65636,0.65585,0.65636,85100001.0
2006-10-03 03:40:00,0.65639,0.65647,0.65599,0.65614,117900001.0
2006-10-03 03:41:00,0.65611,0.65669,0.65603,0.65639,148699999.0
2006-10-03 03:42:00,0.65621,0.65656,0.656,0.65656,132900000.0
2006-10-03 03:43:00,0.65647,0.65647,0.65599,0.65622,101399999.0
2006-10-03 03:44:00,0.65639,0.65642,0.65611,0.65642,76000001.0
2006-10-03 03:45:00,0.65639,0.65658,0.65606,0.65637,100900001.0
2006-10-03 03:46:00,0.65636,0.65667,0.65616,0.65656,126800001.0
2006-10-03 03:47:00,0.65647,0.65647,0.6561,0.65636,129800001.0
2006-10-03 03:48:00,0.65635,0.6569,0.65626,0.65663,143799998.0
2006-10-03 03:49:00,0.65646,0.65673,0.65639,0.6567,131299999.0
2006-10-03 03:50:00,0.6567,0.65674,0.65635,0.65657,77400001.0
2006-10-03 03:51:00,0.65654,0.65664,0.65635,0.65635,81200000.0
2006-10-03 03:52:00,0.65644,0.65652,0.65633,0.65633,77700000.0
2006-10-03 03:53:00,0.65619,0.6564,0.656,0.65621,168900001.0
2006-10-03 03:54:00,0.65627,0.65645,0.65608,0.65635,176099999.0
2006-10-03 03:55:00,0.65613,0.65643,0.65592,0.65643,149699999.0
2006-10-03 03:56:00,0.65622,0.65642,0.65578,0.65621,172800002.0
2006-10-03 03:57:00,0.65581,0.65628,0.65581,0.65614,97500001.0
2006-10-03 03:58:00,0.65611,0.65651,0.65584,0.65604,194000000.0
2006-10-03 03:59:00,0.65596,0.6563,0.65592,0.65628,98799999.0
2006-10-03 04:00:00,0.65625,0.65664,0.65604,0.6565,72400000.0
2006-10-03 04:01:00,0.65647,0.65655,0.65626,0.65645,101400001.0
2006-10-03 04:02:00,0.6566,0.65661,0.65626,0.65654,106200000.0
2006-10-03 04:03:00,0.65646,0.65655,0.65618,0.65655,183800000.0
2006-10-03 04:04:00,0.65651,0.65667,0.6564,0.65646,155399999.0
2006-10-03 04:05:00,0.65643,0.65684,0.65627,0.65661,124099997.0
2006-10-03 04:06:00,0.65666,0.65682,0.65637,0.65645,164699999.0
2006-10-03 04:07:00,0.65639,0.65682,0.65631,0.65682,164300000.0
2006-10-03 04:08:00,0.65695,0.65695,0.65632,0.65656,157999998.0
2006-10-03 04:09:00,0.65687,0.65711,0.65663,0.65673,123300002.0
2006-10-03 04:10:00,0.65666,0.65732,0.6566,0.65717,185300004.0
2006-10-03 04:11:00,0.65708,0.65748,0.65706,0.65746,115699998.0
2006-10-03 04:12:00,0.65737,0.6574,0.65682,0.65692,170900002.0
2006-10-03 04:13:00,0.65722,0.65732,0.65702,0.65732,158100001.0
2006-10-03 04:14:00,0.65727,0.65742,0.65694,0.65717,159900000.0
2006-10-03 04:15:00,0.65718,0.65731,0.65689,0.65731,212800000.0
2006-10-03 04:16:00,0.65722,0.65727,0.65663,0.65696,159699997.0
2006-10-03 04:17:00,0.65689,0.65719,0.65685,0.657,217499998.0
2006-10-03 04:18:00,0.6569,0.657,0.65665,0.65696,101899999.0
2006-10-03 04:19:00,0.6571,0.65711,0.65678,0.65678,84099999.0
2006-10-03 04:20:00,0.65685,0.65701,0.65658,0.6569,129699998.0
2006-10-03 04:21:00,0.65704,0.65708,0.65683,0.65695,180600001.0
2006-10-03 04:22:00,0.65697,0.65722,0.65692,0.65699,86700000.0
2006-10-03 04:23:00,0.65698,0.65707,0.65694,0.65701,113400000.0
2006-10-03 04:24:00,0.65695,0.65701,0.65668,0.6568,155499999.0
2006-10-03 04:25:00,0.65692,0.65707,0.65683,0.65686,100700000.0
2006-10-03 04:26:00,0.65696,0.65703,0.65666,0.65672,147300000.0
2006-10-03 04:27:00,0.65664,0.65672,0.65648,0.65666,99900000.0
2006-10-03 04:28:00,0.65673,0.6569,0.65665,0.65665,98799999.0
2006-10-03 04:29:00,0.65659,0.6569,0.65659,0.65671,74100001.0
2006-10-03 04:30:00,0.65666,0.65695,0.65666,0.6568,113200003.0
2006-10-03 04:31:00,0.65674,0.65689,0.65648,0.6566,166300000.0
2006-10-03 04:32:00,0.65664,0.6569,0.65659,0.65682,124100000.0
2006-10-03 04:33:00,0.6568,0.65695,0.65649,0.65671,138599998.0
2006-10-03 04:34:00,0.65682,0.6569,0.65659,0.65677,82799999.0
2006-10-03 04:35:00,0.65687,0.65701,0.65666,0.65691,186899999.0
2006-10-03 04:36:00,0.65695,0.65704,0.65663,0.65691,145400002.0
2006-10-03 04:37:00,0.65685,0.65695,0.65684,0.65684,101399999.0
2006-10-03 04:38:00,0.65687,0.65697,0.65652,0.65694,107700000.0
2006-10-03 04:39:00,0.65678,0.65695,0.6567,0.65693,123700002.0
2006-10-03 04:40:00,0.65694,0.65705,0.6568,0.6568,146100000.0
2006-10-03 04:41:00,0.65694,0.65709,0.65679,0.65691,200500000.0
2006-10-03 04:42:00,0.65694,0.65705,0.65657,0.65693,178000000.0
2006-10-03 04:43:00,0.65695,0.6571,0.65668,0.65691,90400000.0
2006-10-03 04:44:00,0.65684,0.65706,0.65644,0.65693,193500000.0
2006-10-03 04:45:00,0.65699,0.65703,0.65675,0.65703,98599999.0
2006-10-03 04:46:00,0.65693,0.65723,0.65673,0.65705,145399998.0
2006-10-03 04:47:00,0.65693,0.65721,0.65691,0.65699,181899999.0
2006-10-03 04:48:00,0.65725,0.65729,0.65695,0.65705,191999998.0
2006-10-03 04:49:00,0.65725,0.65758,0.65704,0.65736,176399999.0
2006-10-03 04:50:00,0.65723,0.65749,0.65707,0.65738,169499999.0
2006-10-03 04:51:00,0.65735,0.65757,0.65706,0.65737,139300000.0
2006-10-03 04:52:00,0.65731,0.65742,0.6572,0.65725,160700002.0
2006-10-03 04:53:00,0.65721,0.6574,0.6571,0.65738,175199996.0
2006-10-03 04:54:00,0.65744,0.65751,0.65722,0.65744,200000000.0
2006-10-03 04:55:00,0.65745,0.65756,0.65712,0.65734,147799999.0
2006-10-03 04:56:00,0.65756,0.6577,0.65734,0.65765,118100000.0
2006-10-03 04:57:00,0.6576,0.65788,0.65754,0.65776,122300000.0
2006-10-03 04:58:00,0.65776,0.65791,0.65773,0.65773,128099999.0
2006-10-03 04:59:00,0.65763,0.65783,0.65744,0.65761,160099999.0
2006-10-03 05:00:00,0.65755,0.6578,0.65753,0.6578,58700000.0
2006-10-03 05:01:00,0.65763,0.65782,0.6575,0.65772,157699998.0
2006-10-03 05:02:00,0.65774,0.65799,0.65771,0.6579,118400000.0
2006-10-03 05:03:00,0.65779,0.65803,0.6575,0.65764,160500000.0
2006-10-03 05:04:00,0.65786,0.65819,0.65752,0.65792,219499997.0
2006-10-03 05:05:00,0.65794,0.65797,0.65773,0.65783,179800000.0
2006-10-03 05:06:00,0.65799,0.65803,0.65765,0.65785,142700001.0
2006-10-03 05:07:00,0.65799,0.65804,0.6577,0.65796,145300002.0
2006-10-03 05:08:00,0.65781,0.65806,0.6578,0.6578,119000000.0
2006-10-03 05:09:00,0.65761,0.65788,0.65761,0.65788,101700000.0
2006-10-03 05:10:00,0.65759,0.65811,0.65759,0.65793,53500000.0
2006-10-03 05:11:00,0.65778,0.6581,0.65759,0.6578,134100000.0
2006-10-03 05:12:00,0.65781,0.65805,0.65767,0.65786,86900000.0
2006-10-03 05:13:00,0.65791,0.65811,0.65749,0.65749,156300000.0
2006-10-03 05:14:00,0.65775,0.65823,0.65762,0.65823,125199998.0
2006-10-03 05:15:00,0.65817,0.65833,0.65789,0.65789,127099999.0
2006-10-03 05:16:00,0.65802,0.65829,0.65778,0.65829,117499998.0
2006-10-03 05:17:00,0.65814,0.65836,0.65814,0.65836,120700000.0
2006-10-03 05:18:00,0.65832,0.65836,0.65802,0.65824,158499999.0
2006-10-03 05:19:00,0.65816,0.6583,0.65806,0.65816,110500000.0
2006-10-03 05:20:00,0.65809,0.65817,0.65784,0.65813,105399999.0
2006-10-03 05:21:00,0.65832,0.65832,0.6577,0.65798,122199999.0
2006-10-03 05:22:00,0.65804,0.65814,0.65782,0.65814,137000000.0
2006-10-03 05:23:00,0.65819,0.65819,0.65777,0.65795,133799999.0
2006-10-03 05:24:00,0.65809,0.65813,0.65776,0.65797,110900000.0
2006-10-03 05:25:00,0.65797,0.65829,0.65791,0.65805,249799996.0
2006-10-03 05:26:00,0.65809,0.65809,0.65778,0.65786,85300001.0
2006-10-03 05:27:00,0.65779,0.65808,0.65757,0.65791,112799999.0
2006-10-03 05:28:00,0.658,0.658,0.65765,0.65785,210900003.0
2006-10-03 05:29:00,0.65783,0.65812,0.65759,0.65795,146399998.0
2006-10-03 05:30:00,0.65805,0.65813,0.65768,0.65771,153999999.0
2006-10-03 05:31:00,0.6579,0.65822,0.65776,0.65822,100500000.0
2006-10-03 05:32:00,0.65807,0.65807,0.65782,0.658,159600000.0
2006-10-03 05:33:00,0.65792,0.65822,0.65784,0.6581,159000001.0
2006-10-03 05:34:00,0.65792,0.65812,0.65776,0.65807,162600002.0
2006-10-03 05:35:00,0.65803,0.65818,0.65785,0.65807,145399999.0
2006-10-03 05:36:00,0.65819,0.65819,0.65777,0.65807,162800001.0
2006-10-03 05:37:00,0.65789,0.65809,0.6578,0.65797,91399999.0
2006-10-03 05:38:00,0.65798,0.65827,0.6579,0.65819,185300000.0
2006-10-03 05:39:00,0.658,0.65826,0.65796,0.65817,135399999.0
2006-10-03 05:40:00,0.65806,0.6583,0.65788,0.6582,130999999.0
2006-10-03 05:41:00,0.65827,0.65832,0.65775,0.65786,116999998.0
2006-10-03 05:42:00,0.65803,0.65814,0.65794,0.65814,174399999.0
2006-10-03 05:43:00,0.65763,0.65808,0.65763,0.65803,103600000.0
2006-10-03 05:44:00,0.6581,0.6581,0.65749,0.6577,205700000.0
2006-10-03 05:45:00,0.65785,0.6579,0.65759,0.65773,100000001.0
2006-10-03 05:46:00,0.6578,0.65805,0.65769,0.65793,78900000.0
2006-10-03 05:47:00,0.65776,0.65792,0.65746,0.65782,127699996.0
2006-10-03 05:48:00,0.65787,0.65787,0.65756,0.6577,92899999.0
2006-10-03 05:49:00,0.65782,0.6579,0.65748,0.6579,114000000.0
2006-10-03 05:50:00,0.65778,0.658,0.65763,0.65783,259200001.0
2006-10-03 05:51:00,0.65791,0.65811,0.65767,0.65793,106000001.0
2006-10-03 05:52:00,0.65792,0.65794,0.65747,0.65767,74899999.0
2006-10-03 05:53:00,0.6578,0.65795,0.65753,0.65765,188100000.0
2006-10-03 05:54:00,0.65762,0.65773,0.65743,0.65764,121999998.0
2006-10-03 05:55:00,0.65755,0.65763,0.65746,0.6576,111400001.0
2006-10-03 05:56:00,0.65746,0.65751,0.65725,0.65742,75900000.0
2006-10-03 05:57:00,0.65751,0.65787,0.65742,0.65756,141500000.0
2006-10-03 05:58:00,0.65764,0.65769,0.65739,0.65758,122599998.0
2006-10-03 05:59:00,0.6578,0.6578,0.65749,0.65749,140100001.0
2006-10-03 06:00:00,0.65739,0.65778,0.65739,0.65754,147900002.0
2006-10-03 06:01:00,0.65768,0.65771,0.65741,0.65755,116700000.0
2006-10-03 06:02:00,0.65779,0.65785,0.65748,0.65767,125499998.0
2006-10-03 06:03:00,0.65774,0.65782,0.65754,0.65764,93900000.0
2006-10-03 06:04:00,0.65783,0.65785,0.65744,0.65744,148099997.0
2006-10-03 06:05:00,0.65736,0.65778,0.65733,0.6577,192999997.0
2006-10-03 06:06:00,0.65768,0.65781,0.65756,0.6576,125200001.0
2006-10-03 06:07:00,0.65776,0.65777,0.65749,0.65773,135199999.0
2006-10-03 06:08:00,0.65771,0.65795,0.65767,0.65777,130300001.0
2006-10-03 06:09:00,0.65761,0.65776,0.6573,0.65767,227699998.0
2006-10-03 06:10:00,0.65777,0.65779,0.65755,0.65775,128799999.0
2006-10-03 06:11:00,0.65745,0.65778,0.65735,0.65766,51600000.0
2006-10-03 06:12:00,0.65764,0.65769,0.65744,0.65764,68999999.0
2006-10-03 06:13:00,0.65769,0.65778,0.65758,0.65775,131199997.0
2006-10-03 06:14:00,0.65782,0.65793,0.65746,0.65782,151499998.0
2006-10-03 06:15:00,0.65759,0.65763,0.65733,0.65733,96199999.0
2006-10-03 06:16:00,0.65764,0.65779,0.65739,0.65777,90800000.0
2006-10-03 06:17:00,0.65779,0.65783,0.65746,0.65765,146000002.0
2006-10-03 06:18:00,0.65764,0.6578,0.65727,0.65727,173800001.0
2006-10-03 06:19:00,0.65745,0.65769,0.65737,0.65757,119300000.0
2006-10-03 06:20:00,0.65761,0.65779,0.65755,0.65768,106799999.0
2006-10-03 06:21:00,0.65761,0.65781,0.65754,0.65781,62200000.0
2006-10-03 06:22:00,0.65787,0.65788,0.65771,0.65778,137600000.0
2006-10-03 06:23:00,0.65776,0.65778,0.65753,0.6577,127700001.0
2006-10-03 06:24:00,0.65772,0.65772,0.65735,0.6576,181000000.0
2006-10-03 06:25:00,0.65749,0.6577,0.65742,0.6577,137399999.0
2006-10-03 06:26:00,0.65771,0.65774,0.65736,0.65737,68900000.0
2006-10-03 06:27:00,0.6574,0.65775,0.65736,0.65775,177500002.0
2006-10-03 06:28:00,0.65764,0.65764,0.65737,0.65747,126800000.0
2006-10-03 06:29:00,0.65751,0.65772,0.65751,0.65772,160600000.0
2006-10-03 06:30:00,0.65757,0.65766,0.65745,0.65766,31700000.0
2006-10-03 06:31:00,0.65747,0.65771,0.65734,0.65764,203200001.0
2006-10-03 06:32:00,0.65765,0.65765,0.65723,0.65765,178300003.0
2006-10-03 06:33:00,0.65768,0.65778,0.65749,0.65756,187699998.0
2006-10-03 06:34:00,0.65749,0.65756,0.65723,0.65723,68500000.0
2006-10-03 06:35:00,0.65733,0.65762,0.6571,0.65723,191500000.0
2006-10-03 06:36:00,0.65715,0.65751,0.6571,0.65751,154000001.0
2006-10-03 06:37:00,0.65742,0.65747,0.65715,0.65744,80100000.0
2006-10-03 06:38:00,0.65738,0.65762,0.65725,0.65742,114299998.0
2006-10-03 06:39:00,0.65748,0.65752,0.65716,0.65716,82200000.0
2006-10-03 06:40:00,0.65751,0.65802,0.65747,0.65799,97400000.0
2006-10-03 06:41:00,0.65796,0.658,0.65756,0.65771,126700000.0
2006-10-03 06:42:00,0.65758,0.65807,0.65758,0.65798,134599997.0
2006-10-03 06:43:00,0.65758,0.65793,0.6575,0.65784,131099999.0
2006-10-03 06:44:00,0.65782,0.65786,0.65745,0.65773,180900001.0
2006-10-03 06:45:00,0.65769,0.65788,0.65741,0.65768,118400000.0
2006-10-03 06:46:00,0.65768,0.65803,0.65766,0.65796,186299998.0
2006-10-03 06:47:00,0.65789,0.65789,0.6575,0.65774,209400003.0
2006-10-03 06:48:00,0.65787,0.6579,0.65744,0.65744,86799999.0
2006-10-03 06:49:00,0.65756,0.65777,0.65744,0.65744,82500000.0
2006-10-03 06:50:00,0.65787,0.65789,0.65747,0.65767,109400000.0
2006-10-03 06:51:00,0.65791,0.65791,0.65756,0.65766,133599999.0
2006-10-03 06:52:00,0.65773,0.6579,0.6577,0.6579,153199999.0
2006-10-03 06:53:00,0.65783,0.65796,0.65772,0.6579,114899999.0
2006-10-03 06:54:00,0.65769,0.65789,0.65751,0.65787,191999997.0
2006-10-03 06:55:00,0.65788,0.65807,0.65764,0.65784,159199997.0
2006-10-03 06:56:00,0.65791,0.65796,0.65765,0.65765,120400000.0
2006-10-03 06:57:00,0.6576,0.65788,0.6576,0.65776,165400002.0
2006-10-03 06:58:00,0.65784,0.65798,0.65762,0.65787,128499999.0
2006-10-03 06:59:00,0.65785,0.65798,0.6576,0.65775,75999999.0
2006-10-03 07:00:00,0.6577,0.65782,0.65743,0.65782,127300000.0
2006-10-03 07:01:00,0.65782,0.65799,0.65737,0.65769,162600002.0
2006-10-03 07:02:00,0.65775,0.65783,0.65738,0.6575,204000003.0
2006-10-03 07:03:00,0.65789,0.65804,0.65735,0.6576,80499999.0
2006-10-03 07:04:00,0.65763,0.65777,0.6574,0.65751,117600001.0
2006-10-03 07:05:00,0.6574,0.65778,0.6574,0.65756,142500001.0
2006-10-03 07:06:00,0.65757,0.6579,0.65738,0.65786,202000000.0
2006-10-03 07:07:00,0.65789,0.65789,0.65732,0.65769,144900000.0
2006-10-03 07:08:00,0.6577,0.65798,0.65729,0.65777,89700001.0
2006-10-03 07:09:00,0.65769,0.65804,0.6575,0.65786,152000000.0
2006-10-03 07:10:00,0.65762,0.65794,0.65744,0.65787,88500000.0
2006-10-03 07:11:00,0.65789,0.65805,0.65749,0.65774,150899999.0
2006-10-03 07:12:00,0.65765,0.65811,0.65746,0.65811,87700000.0
2006-10-03 07:13:00,0.65787,0.65789,0.65731,0.6577,156299998.0
2006-10-03 07:14:00,0.65774,0.65794,0.65735,0.65785,104300000.0
2006-10-03 07:15:00,0.65778,0.65778,0.65754,0.65772,113000001.0
2006-10-03 07:16:00,0.65785,0.65785,0.65747,0.6577,127300001.0
2006-10-03 07:17:00,0.65781,0.65781,0.65739,0.65772,73700001.0
2006-10-03 07:18:00,0.65786,0.65789,0.65741,0.6575,184699996.0
2006-10-03 07:19:00,0.65741,0.65774,0.65735,0.6574,150100001.0
2006-10-03 07:20:00,0.6573,0.65791,0.6573,0.65769,110899999.0
2006-10-03 07:21:00,0.65777,0.65788,0.65756,0.65756,140999998.0
2006-10-03 07:22:00,0.65746,0.65785,0.65744,0.65773,64900000.0
2006-10-03 07:23:00,0.65775,0.65788,0.65746,0.65788,80400001.0
2006-10-03 07:24:00,0.65762,0.65776,0.65739,0.65754,115799999.0
2006-10-03 07:25:00,0.65784,0.65785,0.65731,0.65761,138800002.0
2006-10-03 07:26:00,0.65718,0.65779,0.65718,0.65772,102700000.0
2006-10-03 07:27:00,0.65767,0.65786,0.65744,0.65761,155299998.0
2006-10-03 07:28:00,0.65743,0.65765,0.6572,0.65751,95300000.0
2006-10-03 07:29:00,0.65756,0.65761,0.65714,0.65732,157799998.0
2006-10-03 07:30:00,0.6574,0.65756,0.65708,0.65755,150500000.0
2006-10-03 07:31:00,0.65762,0.65762,0.65734,0.65746,126799998.0
2006-10-03 07:32:00,0.6576,0.65769,0.65701,0.65759,150300001.0
2006-10-03 07:33:00,0.65733,0.65773,0.65716,0.65737,152099999.0
2006-10-03 07:34:00,0.65731,0.65762,0.65692,0.65692,97500000.0
2006-10-03 07:35:00,0.65756,0.65764,0.65725,0.65741,86999998.0
2006-10-03 07:36:00,0.65754,0.65771,0.65711,0.65739,193200002.0
2006-10-03 07:37:00,0.65769,0.65779,0.65717,0.65733,225899998.0
2006-10-03 07:38:00,0.65725,0.65793,0.65683,0.65751,107300000.0
2006-10-03 07:39:00,0.65767,0.65795,0.65744,0.65779,101399999.0
2006-10-03 07:40:00,0.65793,0.65815,0.6576,0.65794,203499997.0
2006-10-03 07:41:00,0.65812,0.65821,0.65773,0.65791,126399999.0
2006-10-03 07:42:00,0.65795,0.65805,0.65749,0.65772,114700002.0
2006-10-03 07:43:00,0.65789,0.65798,0.65761,0.65781,195000005.0
2006-10-03 07:44:00,0.65799,0.65805,0.65766,0.65785,120600003.0
2006-10-03 07:45:00,0.65799,0.65832,0.65778,0.65786,242499998.0
2006-10-03 07:46:00,0.65795,0.65808,0.65778,0.65808,107799999.0
2006-10-03 07:47:00,0.65788,0.65817,0.6577,0.65797,142499998.0
2006-10-03 07:48:00,0.65756,0.65834,0.65756,0.6583,98800000.0
2006-10-03 07:49:00,0.65832,0.6584,0.65791,0.65813,149300000.0
2006-10-03 07:50:00,0.65795,0.65841,0.65785,0.65817,157799998.0
2006-10-03 07:51:00,0.65812,0.65849,0.65788,0.65835,189700000.0
2006-10-03 07:52:00,0.65829,0.65848,0.65803,0.65842,202299999.0
2006-10-03 07:53:00,0.65844,0.65852,0.65799,0.65852,127200000.0
2006-10-03 07:54:00,0.65826,0.65885,0.65819,0.6587,166699998.0
2006-10-03 07:55:00,0.6586,0.65935,0.6584,0.65902,81099999.0
2006-10-03 07:56:00,0.65863,0.65898,0.6585,0.65875,85700000.0
2006-10-03 07:57:00,0.65885,0.65896,0.65838,0.65838,59399999.0
2006-10-03 07:58:00,0.65882,0.65884,0.65844,0.65875,108099999.0
2006-10-03 07:59:00,0.65863,0.6589,0.6585,0.65887,135500000.0
2006-10-03 08:00:00,0.65867,0.65889,0.65823,0.65852,146100001.0
2006-10-03 08:01:00,0.65844,0.65874,0.65832,0.65871,131500002.0
2006-10-03 08:02:00,0.65898,0.6591,0.65842,0.65876,154200001.0
2006-10-03 08:03:00,0.65905,0.65913,0.65886,0.65886,96200000.0
2006-10-03 08:04:00,0.65893,0.65971,0.65893,0.65929,156199999.0
2006-10-03 08:05:00,0.65934,0.65965,0.65921,0.65952,127899999.0
2006-10-03 08:06:00,0.65955,0.65955,0.65883,0.65928,191600002.0
2006-10-03 08:07:00,0.65915,0.65929,0.65888,0.65927,160600001.0
2006-10-03 08:08:00,0.65915,0.6592,0.65871,0.65892,181900000.0
2006-10-03 08:09:00,0.65912,0.65918,0.6587,0.65872,56900000.0
2006-10-03 08:10:00,0.65892,0.65919,0.6587,0.6587,87700001.0
2006-10-03 08:11:00,0.65913,0.65913,0.65889,0.65903,133599999.0
2006-10-03 08:12:00,0.65877,0.659,0.65867,0.65873,110299999.0
2006-10-03 08:13:00,0.65874,0.65916,0.65874,0.65915,151100000.0
2006-10-03 08:14:00,0.65924,0.65924,0.65869,0.65869,65700000.0
2006-10-03 08:15:00,0.65857,0.6591,0.65857,0.65907,141600002.0
2006-10-03 08:16:00,0.65889,0.65909,0.6587,0.65903,74500000.0
2006-10-03 08:17:00,0.65883,0.65933,0.65874,0.65933,58800000.0
2006-10-03 08:18:00,0.65912,0.65924,0.65892,0.65913,100500000.0
2006-10-03 08:19:00,0.65916,0.65929,0.6588,0.65927,122600001.0
2006-10-03 08:20:00,0.65907,0.65937,0.65857,0.65905,213200000.0
2006-10-03 08:21:00,0.65902,0.65902,0.65853,0.65882,147099997.0
2006-10-03 08:22:00,0.65902,0.65913,0.65858,0.65913,121100001.0
2006-10-03 08:23:00,0.65901,0.6591,0.65875,0.65897,104199999.0
2006-10-03 08:24:00,0.65881,0.659,0.6587,0.659,154900002.0
2006-10-03 08:25:00,0.65868,0.65896,0.65849,0.65862,88500000.0
2006-10-03 08:26:00,0.65856,0.65898,0.65843,0.65889,137599999.0
2006-10-03 08:27:00,0.65892,0.659,0.65845,0.65872,101300000.0
2006-10-03 08:28:00,0.65897,0.65897,0.65852,0.65862,84799999.0
2006-10-03 08:29:00,0.6588,0.65904,0.6586,0.65902,72199999.0
2006-10-03 08:30:00,0.65879,0.65904,0.65852,0.65877,140600000.0
2006-10-03 08:31:00,0.65889,0.65906,0.65847,0.659,102299999.0
2006-10-03 08:32:00,0.65902,0.65905,0.6586,0.65879,62300000.0
2006-10-03 08:33:00,0.65876,0.65912,0.65848,0.65848,110100000.0
2006-10-03 08:34:00,0.65878,0.65922,0.65867,0.6589,85400000.0
2006-10-03 08:35:00,0.659,0.65906,0.65874,0.6589,73300000.0
2006-10-03 08:36:00,0.65877,0.65899,0.6587,0.6587,98099999.0
2006-10-03 08:37:00,0.65871,0.65899,0.65855,0.6589,154200001.0
2006-10-03 08:38:00,0.65879,0.65889,0.65851,0.65877,92499999.0
2006-10-03 08:39:00,0.65887,0.65895,0.65857,0.6587,111700000.0
2006-10-03 08:40:00,0.65858,0.65886,0.65852,0.65864,63600000.0
2006-10-03 08:41:00,0.6588,0.65895,0.65833,0.65833,89000000.0
2006-10-03 08:42:00,0.65869,0.65883,0.65819,0.65849,147599998.0
2006-10-03 08:43:00,0.6587,0.65877,0.65837,0.6585,130299997.0
2006-10-03 08:44:00,0.6589,0.65894,0.65829,0.65842,92400000.0
2006-10-03 08:45:00,0.65867,0.65893,0.65847,0.65893,114699999.0
2006-10-03 08:46:00,0.65907,0.65911,0.65863,0.65889,108300000.0
2006-10-03 08:47:00,0.65883,0.6589,0.65858,0.65888,115300001.0
2006-10-03 08:48:00,0.65889,0.65902,0.65858,0.6588,102199999.0
2006-10-03 08:49:00,0.65853,0.65887,0.65852,0.65855,77600000.0
2006-10-03 08:50:00,0.65863,0.65893,0.65859,0.65893,123200000.0
2006-10-03 08:51:00,0.65899,0.65903,0.65841,0.65871,156999999.0
2006-10-03 08:52:00,0.65873,0.65881,0.65836,0.65836,184099998.0
2006-10-03 08:53:00,0.65859,0.65868,0.65826,0.65867,155399998.0
2006-10-03 08:54:00,0.65874,0.65882,0.65838,0.65857,165799999.0
2006-10-03 08:55:00,0.65844,0.65883,0.65831,0.65867,132100000.0
2006-10-03 08:56:00,0.65849,0.65872,0.6583,0.6585,50300001.0
2006-10-03 08:57:00,0.65828,0.65863,0.65821,0.65845,138800002.0
2006-10-03 08:58:00,0.6586,0.65867,0.65808,0.65818,161099999.0
2006-10-03 08:59:00,0.65829,0.65857,0.658,0.65831,167500001.0
2006-10-03 09:00:00,0.65845,0.65852,0.65799,0.65822,93500000.0
2006-10-03 09:01:00,0.65814,0.65828,0.6579,0.6582,173500000.0
2006-10-03 09:02:00,0.6583,0.6583,0.65784,0.6583,97000000.0
2006-10-03 09:03:00,0.65846,0.65855,0.65822,0.6583,108400000.0
2006-10-03 09:04:00,0.65858,0.659,0.65837,0.65868,99900000.0
2006-10-03 09:05:00,0.6586,0.65879,0.65851,0.65869,223399995.0
2006-10-03 09:06:00,0.65851,0.65901,0.65834,0.65842,192800002.0
2006-10-03 09:07:00,0.6586,0.659,0.65834,0.65885,204800004.0
2006-10-03 09:08:00,0.65891,0.65908,0.65861,0.65889,105700001.0
2006-10-03 09:09:00,0.65903,0.65907,0.65862,0.65893,249299999.0
2006-10-03 09:10:00,0.65885,0.65891,0.65841,0.65857,147900001.0
2006-10-03 09:11:00,0.65862,0.65894,0.65844,0.65894,49499999.0
2006-10-03 09:12:00,0.65878,0.65904,0.65864,0.65901,94000000.0
2006-10-03 09:13:00,0.65884,0.65895,0.65863,0.65889,124699999.0
2006-10-03 09:14:00,0.65909,0.6591,0.65871,0.65881,110400000.0
2006-10-03 09:15:00,0.65888,0.65902,0.65854,0.65889,155399998.0
2006-10-03 09:16:00,0.65895,0.65911,0.6586,0.65884,149700000.0
2006-10-03 09:17:00,0.65884,0.65896,0.6583,0.6585,209800000.0
2006-10-03 09:18:00,0.65846,0.65869,0.65801,0.65801,192400000.0
2006-10-03 09:19:00,0.65831,0.65857,0.65825,0.6583,144500000.0
2006-10-03 09:20:00,0.65832,0.6585,0.65822,0.6585,114800001.0
2006-10-03 09:21:00,0.65853,0.65856,0.65798,0.65821,102000000.0
2006-10-03 09:22:00,0.65849,0.65849,0.65794,0.65827,81100000.0
2006-10-03 09:23:00,0.65834,0.65843,0.65787,0.65824,162500000.0
2006-10-03 09:24:00,0.65834,0.65837,0.65814,0.65819,75400000.0
2006-10-03 09:25:00,0.65842,0.65843,0.65787,0.65817,105800001.0
2006-10-03 09:26:00,0.65837,0.65848,0.65819,0.65836,132600002.0
2006-10-03 09:27:00,0.65847,0.65857,0.65807,0.65808,129199999.0
2006-10-03 09:28:00,0.65806,0.65846,0.65806,0.65821,183299999.0
2006-10-03 09:29:00,0.65824,0.65837,0.65812,0.65831,108200001.0
2006-10-03 09:30:00,0.65864,0.65867,0.65817,0.65833,121300002.0
2006-10-03 09:31:00,0.65825,0.65882,0.65825,0.65855,108300001.0
2006-10-03 09:32:00,0.65879,0.65884,0.65849,0.65882,165399998.0
2006-10-03 09:33:00,0.65869,0.6591,0.65861,0.65904,205699997.0
2006-10-03 09:34:00,0.65904,0.65922,0.65896,0.65907,81300000.0
2006-10-03 09:35:00,0.65917,0.65933,0.65892,0.65931,181400000.0
2006-10-03 09:36:00,0.65919,0.65924,0.65898,0.65907,106900002.0
2006-10-03 09:37:00,0.65925,0.65928,0.65904,0.65915,169200000.0
2006-10-03 09:38:00,0.65911,0.65937,0.65895,0.65921,184799999.0
2006-10-03 09:39:00,0.65926,0.65937,0.65894,0.65903,108499998.0
2006-10-03 09:40:00,0.65907,0.65931,0.65896,0.65896,137799998.0
2006-10-03 09:41:00,0.65949,0.65949,0.65906,0.65929,129799999.0
2006-10-03 09:42:00,0.65918,0.65948,0.65904,0.65916,158799999.0
2006-10-03 09:43:00,0.65904,0.65939,0.65904,0.65918,175100001.0
2006-10-03 09:44:00,0.65929,0.65937,0.65885,0.65937,110999999.0
2006-10-03 09:45:00,0.65935,0.65938,0.659,0.65914,77200000.0
2006-10-03 09:46:00,0.65895,0.65931,0.65885,0.65889,109900002.0
2006-10-03 09:47:00,0.65917,0.65934,0.65883,0.65909,81300000.0
2006-10-03 09:48:00,0.65896,0.65937,0.65896,0.65906,196000001.0
2006-10-03 09:49:00,0.65906,0.65927,0.65896,0.65903,163100001.0
2006-10-03 09:50:00,0.6593,0.65945,0.65893,0.65912,157199996.0
2006-10-03 09:51:00,0.65912,0.65927,0.65887,0.65909,127499999.0
2006-10-03 09:52:00,0.65919,0.65919,0.65885,0.65914,183299998.0
2006-10-03 09:53:00,0.65909,0.65923,0.65893,0.65923,71099998.0
2006-10-03 09:54:00,0.65915,0.65943,0.65895,0.65935,141899999.0
2006-10-03 09:55:00,0.65935,0.65943,0.65891,0.65891,114299999.0
2006-10-03 09:56:00,0.65905,0.65928,0.65905,0.65914,104000002.0
2006-10-03 09:57:00,0.6593,0.65967,0.6592,0.65933,213299999.0
2006-10-03 09:58:00,0.65936,0.65949,0.6592,0.65936,155400000.0
2006-10-03 09:59:00,0.65942,0.65942,0.65884,0.65904,143000000.0
2006-10-03 10:00:00,0.65912,0.65925,0.65903,0.65908,78900000.0
2006-10-03 10:01:00,0.65902,0.65921,0.65891,0.65893,134100001.0
2006-10-03 10:02:00,0.65926,0.65932,0.65886,0.65921,230100000.0
2006-10-03 10:03:00,0.65906,0.65913,0.6586,0.65879,129499999.0
2006-10-03 10:04:00,0.6588,0.65882,0.65857,0.65867,104599999.0
2006-10-03 10:05:00,0.65872,0.65886,0.65855,0.65857,103399999.0
2006-10-03 10:06:00,0.65885,0.65888,0.65842,0.65885,176200001.0
2006-10-03 10:07:00,0.65897,0.65906,0.65876,0.65902,142999997.0
2006-10-03 10:08:00,0.65872,0.6591,0.65846,0.65908,112100000.0
2006-10-03 10:09:00,0.65888,0.659,0.6585,0.65899,230799998.0
2006-10-03 10:10:00,0.65879,0.65903,0.65856,0.65896,88099998.0
2006-10-03 10:11:00,0.65883,0.65891,0.65843,0.65875,115399998.0
2006-10-03 10:12:00,0.65883,0.65887,0.65843,0.65856,104100001.0
2006-10-03 10:13:00,0.65866,0.65888,0.65853,0.65885,100199999.0
2006-10-03 10:14:00,0.65883,0.65905,0.65857,0.65892,102600001.0
2006-10-03 10:15:00,0.65865,0.65877,0.65849,0.65857,114799998.0
2006-10-03 10:16:00,0.65858,0.65896,0.65826,0.65877,171299998.0
2006-10-03 10:17:00,0.65875,0.65882,0.65842,0.65842,68500000.0
2006-10-03 10:18:00,0.65883,0.65883,0.65841,0.65867,154400000.0
2006-10-03 10:19:00,0.65861,0.65871,0.65853,0.65869,94900000.0
2006-10-03 10:20:00,0.65874,0.65883,0.65826,0.65832,69200000.0
2006-10-03 10:21:00,0.65853,0.65882,0.65837,0.65882,104899999.0
2006-10-03 10:22:00,0.65858,0.65883,0.65848,0.65848,138499997.0
2006-10-03 10:23:00,0.65879,0.65887,0.65835,0.65872,176000002.0
2006-10-03 10:24:00,0.65872,0.65872,0.65827,0.65865,167799999.0
2006-10-03 10:25:00,0.65814,0.65855,0.65788,0.65815,225899999.0
2006-10-03 10:26:00,0.65825,0.65861,0.65801,0.65805,149799999.0
2006-10-03 10:27:00,0.65837,0.65845,0.65793,0.65811,82999999.0
2006-10-03 10:28:00,0.65828,0.65841,0.65795,0.65804,126100000.0
2006-10-03 10:29:00,0.65813,0.65839,0.65784,0.65804,159899999.0
2006-10-03 10:30:00,0.65833,0.65837,0.65781,0.65817,210400001.0
2006-10-03 10:31:00,0.6581,0.6584,0.65797,0.65815,173699998.0
2006-10-03 10:32:00,0.6582,0.65833,0.65793,0.658,95500000.0
2006-10-03 10:33:00,0.65797,0.65829,0.65792,0.65818,69700001.0
2006-10-03 10:34:00,0.65808,0.65828,0.65784,0.6581,131999998.0
2006-10-03 10:35:00,0.658,0.65836,0.65779,0.65836,132899999.0
2006-10-03 10:36:00,0.65838,0.65838,0.65779,0.65788,134600002.0
2006-10-03 10:37:00,0.65797,0.65838,0.65797,0.65838,110000000.0
2006-10-03 10:38:00,0.6581,0.65829,0.65785,0.65818,114500003.0
2006-10-03 10:39:00,0.6582,0.65847,0.65791,0.65807,79900000.0
2006-10-03 10:40:00,0.65817,0.65835,0.65784,0.65835,149999998.0
2006-10-03 10:41:00,0.65807,0.65844,0.65789,0.65822,152100000.0
2006-10-03 10:42:00,0.6582,0.65829,0.65787,0.65787,148100002.0
2006-10-03 10:43:00,0.65799,0.65812,0.65782,0.65795,94000001.0
2006-10-03 10:44:00,0.65803,0.65824,0.65792,0.65811,110199998.0
2006-10-03 10:45:00,0.65818,0.65837,0.65789,0.6581,179899998.0
2006-10-03 10:46:00,0.65811,0.65845,0.65804,0.65814,95500000.0
2006-10-03 10:47:00,0.65809,0.65836,0.65771,0.6581,234099999.0
2006-10-03 10:48:00,0.65811,0.65827,0.65782,0.65806,114600001.0
2006-10-03 10:49:00,0.65793,0.65823,0.65791,0.65796,120400000.0
2006-10-03 10:50:00,0.65806,0.65824,0.65787,0.65824,121499999.0
2006-10-03 10:51:00,0.65811,0.65836,0.65794,0.65833,70700000.0
2006-10-03 10:52:00,0.6581,0.65833,0.6579,0.65821,85500000.0
2006-10-03 10:53:00,0.65814,0.65847,0.65804,0.65847,93800000.0
2006-10-03 10:54:00,0.6583,0.6583,0.65783,0.65805,135300002.0
2006-10-03 10:55:00,0.65825,0.65838,0.65805,0.65806,144200000.0
2006-10-03 10:56:00,0.65798,0.65836,0.65794,0.65833,83700000.0
2006-10-03 10:57:00,0.65825,0.65859,0.65813,0.65856,103499999.0
2006-10-03 10:58:00,0.65835,0.65835,0.65787,0.65805,150000000.0
2006-10-03 10:59:00,0.65792,0.65839,0.65785,0.65824,97699998.0
2006-10-03 11:00:00,0.65825,0.6584,0.65759,0.65822,204799996.0
2006-10-03 11:01:00,0.65824,0.65841,0.65788,0.65812,149600003.0
2006-10-03 11:02:00,0.65835,0.65835,0.6581,0.65835,127599999.0
2006-10-03 11:03:00,0.65838,0.65855,0.65791,0.65827,215599995.0
2006-10-03 11:04:00,0.65818,0.65845,0.65811,0.65828,148799999.0
2006-10-03 11:05:00,0.65823,0.65853,0.658,0.65853,123299998.0
2006-10-03 11:06:00,0.65847,0.6586,0.65819,0.65832,118300000.0
2006-10-03 11:07:00,0.65835,0.65857,0.65817,0.6584,111499999.0
2006-10-03 11:08:00,0.65826,0.65845,0.65791,0.65833,149099999.0
2006-10-03 11:09:00,0.65828,0.65856,0.65814,0.65856,76799999.0
2006-10-03 11:10:00,0.65857,0.65863,0.65793,0.65844,93100000.0
2006-10-03 11:11:00,0.65865,0.65874,0.65808,0.65849,137000001.0
2006-10-03 11:12:00,0.65831,0.65874,0.65827,0.65862,124199999.0
2006-10-03 11:13:00,0.65869,0.65884,0.65818,0.65829,105700000.0
2006-10-03 11:14:00,0.65807,0.6585,0.65785,0.65835,187799997.0
2006-10-03 11:15:00,0.65847,0.65847,0.65793,0.65803,187800003.0
2006-10-03 11:16:00,0.65822,0.65823,0.6578,0.65814,127900000.0
2006-10-03 11:17:00,0.65767,0.65816,0.65767,0.65813,116500000.0
2006-10-03 11:18:00,0.65776,0.65829,0.65767,0.65801,239900001.0
2006-10-03 11:19:00,0.65782,0.65806,0.65769,0.65804,108900000.0
2006-10-03 11:20:00,0.65795,0.65818,0.65779,0.65814,110099997.0
2006-10-03 11:21:00,0.65822,0.65842,0.65795,0.65842,147699999.0
2006-10-03 11:22:00,0.65836,0.65839,0.65807,0.65838,113500002.0
2006-10-03 11:23:00,0.65846,0.65857,0.65823,0.65845,118900002.0
2006-10-03 11:24:00,0.65838,0.65847,0.65804,0.65843,195400001.0
2006-10-03 11:25:00,0.6585,0.65865,0.65811,0.65848,161099999.0
2006-10-03 11:26:00,0.65868,0.65868,0.65823,0.6586,234000001.0
2006-10-03 11:27:00,0.65844,0.65865,0.6583,0.65844,90900000.0
2006-10-03 11:28:00,0.65824,0.65862,0.65812,0.65862,118700001.0
2006-10-03 11:29:00,0.65847,0.6587,0.65817,0.65853,150399997.0
2006-10-03 11:30:00,0.65882,0.65882,0.65833,0.65857,127600002.0
2006-10-03 11:31:00,0.65841,0.65858,0.65802,0.65808,163299997.0
2006-10-03 11:32:00,0.65801,0.65859,0.65801,0.65826,100100000.0
2006-10-03 11:33:00,0.65835,0.65852,0.65815,0.65828,134599998.0
2006-10-03 11:34:00,0.65852,0.65857,0.65785,0.6579,90200000.0
2006-10-03 11:35:00,0.65814,0.65857,0.65814,0.65832,90900000.0
2006-10-03 11:36:00,0.65829,0.65845,0.65792,0.65818,159900001.0
2006-10-03 11:37:00,0.65847,0.65858,0.65797,0.65835,163800001.0
2006-10-03 11:38:00,0.65833,0.65852,0.65805,0.65837,126200001.0
2006-10-03 11:39:00,0.65811,0.65857,0.65806,0.65829,140200001.0
2006-10-03 11:40:00,0.65821,0.65845,0.65783,0.65845,133000000.0
2006-10-03 11:41:00,0.65837,0.65882,0.65812,0.65863,194000000.0
2006-10-03 11:42:00,0.65807,0.65848,0.65794,0.65822,116299999.0
2006-10-03 11:43:00,0.65827,0.65852,0.65815,0.65815,102699999.0
2006-10-03 11:44:00,0.65809,0.65858,0.6579,0.65848,98099999.0
2006-10-03 11:45:00,0.6585,0.6586,0.65829,0.65851,141600000.0
2006-10-03 11:46:00,0.65864,0.65875,0.65821,0.65852,100000000.0
2006-10-03 11:47:00,0.65877,0.6588,0.65801,0.65801,166399998.0
2006-10-03 11:48:00,0.65849,0.65866,0.6583,0.65846,124299999.0
2006-10-03 11:49:00,0.65836,0.65854,0.65793,0.6583,180599998.0
2006-10-03 11:50:00,0.65861,0.65879,0.65811,0.6587,197400002.0
2006-10-03 11:51:00,0.6589,0.65902,0.65848,0.65888,127900000.0
2006-10-03 11:52:00,0.65927,0.65939,0.65893,0.65914,129100000.0
2006-10-03 11:53:00,0.6592,0.65931,0.65896,0.65896,78100000.0
2006-10-03 11:54:00,0.65893,0.65937,0.6588,0.65937,77399997.0
2006-10-03 11:55:00,0.6592,0.65934,0.65887,0.65907,114599999.0
2006-10-03 11:56:00,0.65903,0.65935,0.65895,0.65917,91500000.0
2006-10-03 11:57:00,0.65925,0.65952,0.65893,0.65928,190899999.0
2006-10-03 11:58:00,0.65917,0.65954,0.65881,0.65938,145299999.0
2006-10-03 11:59:00,0.65952,0.65958,0.6592,0.65938,144899999.0
2006-10-03 12:00:00,0.65949,0.65964,0.65915,0.65945,144800000.0
2006-10-03 12:01:00,0.6593,0.65962,0.65902,0.65958,219900000.0
2006-10-03 12:02:00,0.65928,0.65951,0.65908,0.65908,190400000.0
2006-10-03 12:03:00,0.65919,0.65939,0.65907,0.65925,63499999.0
2006-10-03 12:04:00,0.65953,0.65958,0.65899,0.65926,93900000.0
2006-10-03 12:05:00,0.65914,0.65948,0.65908,0.65935,139500000.0
2006-10-03 12:06:00,0.65933,0.65967,0.65914,0.65954,149600000.0
2006-10-03 12:07:00,0.65948,0.65956,0.65901,0.65947,169499997.0
2006-10-03 12:08:00,0.65949,0.65957,0.6592,0.65949,121099999.0
2006-10-03 12:09:00,0.65903,0.6595,0.65903,0.65933,111100001.0
2006-10-03 12:10:00,0.65943,0.65952,0.65923,0.65951,128700000.0
2006-10-03 12:11:00,0.65959,0.65959,0.65915,0.65924,100199998.0
2006-10-03 12:12:00,0.65916,0.65946,0.65895,0.65936,121800001.0
2006-10-03 12:13:00,0.65934,0.6596,0.6591,0.6596,75300000.0
2006-10-03 12:14:00,0.6592,0.65939,0.65911,0.65914,118900000.0
2006-10-03 12:15:00,0.65916,0.65938,0.65896,0.65935,255299999.0
2006-10-03 12:16:00,0.65947,0.65947,0.65897,0.659,91300001.0
2006-10-03 12:17:00,0.65894,0.65923,0.65889,0.65919,137900000.0
2006-10-03 12:18:00,0.65918,0.6593,0.65895,0.65902,93900000.0
2006-10-03 12:19:00,0.65901,0.65946,0.65888,0.65934,147700000.0
2006-10-03 12:20:00,0.65939,0.65944,0.65914,0.65927,104700001.0
2006-10-03 12:21:00,0.65941,0.65941,0.65903,0.65938,216199997.0
2006-10-03 12:22:00,0.6593,0.65951,0.65913,0.65922,193199998.0
2006-10-03 12:23:00,0.65931,0.65956,0.65895,0.65955,149000000.0
2006-10-03 12:24:00,0.65909,0.65944,0.65904,0.65944,93999997.0
2006-10-03 12:25:00,0.6591,0.65938,0.65887,0.65927,72500000.0
2006-10-03 12:26:00,0.65921,0.65935,0.6589,0.65902,181700000.0
2006-10-03 12:27:00,0.65911,0.65924,0.65878,0.65891,58399999.0
2006-10-03 12:28:00,0.65929,0.65947,0.65915,0.65925,125200001.0
2006-10-03 12:29:00,0.65903,0.65962,0.65897,0.65949,61799999.0
2006-10-03 12:30:00,0.65944,0.65952,0.65926,0.65926,158500000.0
2006-10-03 12:31:00,0.65908,0.65959,0.65888,0.6594,164599998.0
2006-10-03 12:32:00,0.65953,0.65959,0.65912,0.65926,163200001.0
2006-10-03 12:33:00,0.6595,0.6595,0.65912,0.6592,141700001.0
2006-10-03 12:34:00,0.65932,0.65953,0.65901,0.65928,163000000.0
2006-10-03 12:35:00,0.65923,0.65945,0.6589,0.65929,141900000.0
2006-10-03 12:36:00,0.65936,0.65936,0.65881,0.65899,206499999.0
2006-10-03 12:37:00,0.65909,0.65942,0.65909,0.65942,86299999.0
2006-10-03 12:38:00,0.659,0.65961,0.659,0.65961,140399999.0
2006-10-03 12:39:00,0.65933,0.65962,0.65901,0.65962,114899998.0
2006-10-03 12:40:00,0.65967,0.6599,0.65909,0.65972,184500000.0
2006-10-03 12:41:00,0.65946,0.65977,0.6594,0.65976,122400000.0
2006-10-03 12:42:00,0.6595,0.65975,0.65939,0.6596,121399998.0
2006-10-03 12:43:00,0.65977,0.65987,0.65916,0.65967,84999999.0
2006-10-03 12:44:00,0.6599,0.6599,0.65947,0.65966,114600000.0
2006-10-03 12:45:00,0.65982,0.65989,0.6593,0.65935,86399998.0
2006-10-03 12:46:00,0.65942,0.65967,0.65925,0.65952,137000001.0
2006-10-03 12:47:00,0.65948,0.65987,0.65936,0.65968,119999998.0
2006-10-03 12:48:00,0.6599,0.65992,0.6593,0.65944,92600002.0
2006-10-03 12:49:00,0.65957,0.65971,0.65936,0.65971,130799998.0
2006-10-03 12:50:00,0.65955,0.65975,0.65919,0.65947,151899999.0
2006-10-03 12:51:00,0.6598,0.6598,0.65938,0.65958,100599999.0
2006-10-03 12:52:00,0.6595,0.66003,0.6595,0.6598,158800000.0
2006-10-03 12:53:00,0.65974,0.66003,0.65955,0.65962,216499997.0
2006-10-03 12:54:00,0.65957,0.65985,0.65957,0.65966,71700000.0
2006-10-03 12:55:00,0.65999,0.66,0.65934,0.65939,198299998.0
2006-10-03 12:56:00,0.65947,0.65974,0.65941,0.6596,131299998.0
2006-10-03 12:57:00,0.65982,0.65988,0.65919,0.65922,123199999.0
2006-10-03 12:58:00,0.65957,0.65964,0.659,0.65959,111100000.0
2006-10-03 12:59:00,0.65949,0.65959,0.65932,0.65938,91300000.0
2006-10-03 13:00:00,0.65944,0.65983,0.65914,0.6597,178200001.0
2006-10-03 13:01:00,0.65959,0.6598,0.6594,0.65956,126300000.0
2006-10-03 13:02:00,0.6594,0.65965,0.65919,0.6595,185400001.0
2006-10-03 13:03:00,0.65948,0.65954,0.65908,0.65945,98700000.0
2006-10-03 13:04:00,0.65919,0.65935,0.65873,0.65892,187800000.0
2006-10-03 13:05:00,0.65935,0.65944,0.65886,0.6592,89100000.0
2006-10-03 13:06:00,0.65927,0.65943,0.65881,0.65924,210400000.0
2006-10-03 13:07:00,0.65928,0.65928,0.65869,0.65912,151100001.0
2006-10-03 13:08:00,0.65938,0.65968,0.65884,0.65918,163300001.0
2006-10-03 13:09:00,0.65959,0.65987,0.65929,0.65935,161500000.0
2006-10-03 13:10:00,0.65955,0.65965,0.65926,0.65944,142999998.0
2006-10-03 13:11:00,0.6595,0.65983,0.65946,0.65962,151800000.0
2006-10-03 13:12:00,0.65963,0.66042,0.65962,0.66022,80800001.0
2006-10-03 13:13:00,0.66015,0.66036,0.65961,0.66014,159400001.0
2006-10-03 13:14:00,0.66016,0.66033,0.65978,0.66,127900000.0
2006-10-03 13:15:00,0.65997,0.66021,0.65973,0.66015,165900000.0
2006-10-03 13:16:00,0.65991,0.66016,0.65972,0.66008,97900000.0
2006-10-03 13:17:00,0.65987,0.66008,0.65976,0.65987,107299999.0
2006-10-03 13:18:00,0.65984,0.66026,0.65954,0.65954,71000000.0
2006-10-03 13:19:00,0.66011,0.66018,0.65981,0.65993,91099999.0
2006-10-03 13:20:00,0.66009,0.6601,0.65978,0.65985,65800000.0
2006-10-03 13:21:00,0.66005,0.66007,0.65959,0.65959,111600001.0
2006-10-03 13:22:00,0.65965,0.65998,0.65963,0.65998,81900001.0
2006-10-03 13:23:00,0.65999,0.66041,0.65974,0.66013,136700000.0
2006-10-03 13:24:00,0.65984,0.6604,0.6598,0.66007,138200000.0
2006-10-03 13:25:00,0.66011,0.6607,0.66007,0.66057,103499999.0
2006-10-03 13:26:00,0.66023,0.66044,0.65999,0.66031,126800000.0
2006-10-03 13:27:00,0.66044,0.66044,0.66011,0.66012,105599998.0
2006-10-03 13:28:00,0.66034,0.66047,0.66013,0.66046,194999999.0
2006-10-03 13:29:00,0.66046,0.66065,0.66009,0.66048,135400001.0
2006-10-03 13:30:00,0.66029,0.66061,0.66003,0.66041,140700001.0
2006-10-03 13:31:00,0.66045,0.66074,0.66025,0.66074,68500000.0
2006-10-03 13:32:00,0.66093,0.66113,0.66063,0.66084,151200000.0
2006-10-03 13:33:00,0.66073,0.66086,0.66058,0.66075,149899997.0
2006-10-03 13:34:00,0.66079,0.66086,0.66034,0.66061,68200000.0
2006-10-03 13:35:00,0.66069,0.66111,0.66036,0.66076,185000002.0
2006-10-03 13:36:00,0.66068,0.66098,0.66055,0.66075,99699999.0
2006-10-03 13:37:00,0.66092,0.66099,0.66049,0.6607,92499999.0
2006-10-03 13:38:00,0.66063,0.66142,0.66062,0.66125,110800000.0
2006-10-03 13:39:00,0.6612,0.66135,0.66084,0.66128,172500003.0
2006-10-03 13:40:00,0.66126,0.66138,0.66105,0.66127,109000000.0
2006-10-03 13:41:00,0.66109,0.66142,0.66087,0.66141,167800002.0
2006-10-03 13:42:00,0.66112,0.66125,0.66088,0.66125,152599998.0
2006-10-03 13:43:00,0.66129,0.66129,0.66071,0.66075,129799999.0
2006-10-03 13:44:00,0.66062,0.66113,0.66053,0.66099,198400000.0
2006-10-03 13:45:00,0.66104,0.66105,0.66068,0.66103,110100000.0
2006-10-03 13:46:00,0.66078,0.6609,0.66064,0.66067,102300002.0
2006-10-03 13:47:00,0.66078,0.66115,0.6607,0.66099,173999998.0
2006-10-03 13:48:00,0.66097,0.66104,0.66077,0.66098,79200000.0
2006-10-03 13:49:00,0.66089,0.66102,0.66078,0.66099,147199999.0
2006-10-03 13:50:00,0.66101,0.66101,0.66075,0.66099,128300000.0
2006-10-03 13:51:00,0.66088,0.66091,0.66035,0.66074,206999998.0
2006-10-03 13:52:00,0.66071,0.6608,0.66039,0.66043,179900001.0
2006-10-03 13:53:00,0.66035,0.66072,0.66018,0.66069,112799998.0
2006-10-03 13:54:00,0.66044,0.66066,0.66023,0.66039,207500000.0
2006-10-03 13:55:00,0.66045,0.6606,0.6602,0.66045,166600003.0
2006-10-03 13:56:00,0.66037,0.66048,0.66003,0.66027,109100001.0
2006-10-03 13:57:00,0.66029,0.66052,0.65988,0.65988,186399999.0
2006-10-03 13:58:00,0.66023,0.66044,0.66017,0.66034,133999999.0
2006-10-03 13:59:00,0.6603,0.6604,0.6598,0.66011,134899999.0
2006-10-03 14:00:00,0.66024,0.66054,0.65966,0.66006,210899999.0
2006-10-03 14:01:00,0.66018,0.66029,0.65979,0.66013,125899999.0
2006-10-03 14:02:00,0.65996,0.66016,0.65975,0.66004,119100000.0
2006-10-03 14:03:00,0.65992,0.6602,0.65962,0.65994,105900000.0
2006-10-03 14:04:00,0.65999,0.66024,0.65955,0.66022,127699999.0
2006-10-03 14:05:00,0.6601,0.6601,0.65962,0.65985,139900001.0
2006-10-03 14:06:00,0.65996,0.66031,0.65996,0.66008,199899999.0
2006-10-03 14:07:00,0.66033,0.66043,0.66015,0.66041,98899999.0
2006-10-03 14:08:00,0.66018,0.66034,0.66005,0.66025,98800000.0
2006-10-03 14:09:00,0.66019,0.66048,0.65986,0.66008,154000001.0
2006-10-03 14:10:00,0.66023,0.66046,0.66011,0.6602,85300000.0
2006-10-03 14:11:00,0.66044,0.66044,0.65997,0.66008,133600002.0
2006-10-03 14:12:00,0.66024,0.66029,0.65986,0.66029,92800001.0
2006-10-03 14:13:00,0.66032,0.66041,0.66007,0.66019,47200000.0
2006-10-03 14:14:00,0.6602,0.66025,0.65973,0.65993,195100000.0
2006-10-03 14:15:00,0.66007,0.66012,0.65993,0.65993,81100000.0
2006-10-03 14:16:00,0.65998,0.6603,0.65997,0.6603,129099998.0
2006-10-03 14:17:00,0.65973,0.66018,0.65962,0.66018,72200001.0
2006-10-03 14:18:00,0.66006,0.6601,0.65972,0.6601,164599999.0
2006-10-03 14:19:00,0.66008,0.66024,0.65975,0.66024,191300000.0
2006-10-03 14:20:00,0.66,0.66027,0.65995,0.66016,83600001.0
2006-10-03 14:21:00,0.6601,0.6603,0.65974,0.65974,51200001.0
2006-10-03 14:22:00,0.65953,0.65995,0.65941,0.65966,121200001.0
2006-10-03 14:23:00,0.65972,0.65988,0.65906,0.65945,118800000.0
2006-10-03 14:24:00,0.65946,0.66005,0.65914,0.65914,172900001.0
2006-10-03 14:25:00,0.6593,0.65967,0.65914,0.6593,139300001.0
2006-10-03 14:26:00,0.65913,0.65959,0.65913,0.65917,144999998.0
2006-10-03 14:27:00,0.65921,0.65966,0.65902,0.65908,135300000.0
2006-10-03 14:28:00,0.65925,0.65971,0.65925,0.65954,123599999.0
2006-10-03 14:29:00,0.65936,0.65959,0.65911,0.65956,128199999.0
2006-10-03 14:30:00,0.65952,0.65961,0.65918,0.6593,166600000.0
2006-10-03 14:31:00,0.65943,0.65959,0.65907,0.65925,185099998.0
2006-10-03 14:32:00,0.65954,0.65958,0.6589,0.65935,98600002.0
2006-10-03 14:33:00,0.65928,0.6596,0.65915,0.6596,143600001.0
2006-10-03 14:34:00,0.65942,0.65942,0.65846,0.65881,110099999.0
2006-10-03 14:35:00,0.65902,0.6592,0.65873,0.65875,83700000.0
2006-10-03 14:36:00,0.65871,0.6589,0.65843,0.65843,119999998.0
2006-10-03 14:37:00,0.65869,0.65879,0.65843,0.65857,91700000.0
2006-10-03 14:38:00,0.65883,0.65883,0.65831,0.65852,100399998.0
2006-10-03 14:39:00,0.6586,0.65893,0.65844,0.65879,169199999.0
2006-10-03 14:40:00,0.65877,0.65901,0.65851,0.65875,123000000.0
2006-10-03 14:41:00,0.65877,0.6589,0.65847,0.65873,172999998.0
2006-10-03 14:42:00,0.65884,0.65903,0.65861,0.65898,145100000.0
2006-10-03 14:43:00,0.65907,0.65907,0.65845,0.6589,191099997.0
2006-10-03 14:44:00,0.65876,0.659,0.65856,0.659,89399999.0
2006-10-03 14:45:00,0.65884,0.6589,0.65863,0.65887,114000000.0
2006-10-03 14:46:00,0.65885,0.65895,0.65856,0.65866,114800002.0
2006-10-03 14:47:00,0.65868,0.65903,0.65852,0.65895,197200001.0
2006-10-03 14:48:00,0.659,0.65915,0.65883,0.65913,157099998.0
2006-10-03 14:49:00,0.65905,0.6593,0.65878,0.65913,153400001.0
2006-10-03 14:50:00,0.65934,0.65955,0.65892,0.65945,87199999.0
2006-10-03 14:51:00,0.65965,0.65967,0.65926,0.65932,141499999.0
2006-10-03 14:52:00,0.65933,0.65979,0.65926,0.65975,51300001.0
2006-10-03 14:53:00,0.65973,0.65978,0.65944,0.65967,139199999.0
2006-10-03 14:54:00,0.65961,0.65968,0.65943,0.6596,80399998.0
2006-10-03 14:55:00,0.65951,0.65965,0.65907,0.65937,242100001.0
2006-10-03 14:56:00,0.65939,0.65964,0.65915,0.65946,46900000.0
2006-10-03 14:57:00,0.65933,0.65959,0.6591,0.65955,140499998.0
2006-10-03 14:58:00,0.65941,0.65948,0.65904,0.65935,140099999.0
2006-10-03 14:59:00,0.65962,0.65964,0.65923,0.65946,68300001.0
2006-10-03 15:00:00,0.65948,0.65948,0.6589,0.65915,145199998.0
2006-10-03 15:01:00,0.65932,0.65944,0.65916,0.65941,150100001.0
2006-10-03 15:02:00,0.6593,0.65937,0.65878,0.65878,102400000.0
2006-10-03 15:03:00,0.65892,0.65952,0.65892,0.65924,156200000.0
2006-10-03 15:04:00,0.65944,0.65962,0.65916,0.65928,83600001.0
2006-10-03 15:05:00,0.65952,0.65952,0.65917,0.65939,96200002.0
2006-10-03 15:06:00,0.65945,0.65957,0.659,0.65936,160700000.0
2006-10-03 15:07:00,0.65952,0.6596,0.65921,0.65937,91600000.0
2006-10-03 15:08:00,0.65932,0.65953,0.65915,0.65933,197600000.0
2006-10-03 15:09:00,0.65941,0.65978,0.65933,0.65958,120400000.0
2006-10-03 15:10:00,0.65947,0.65954,0.65911,0.65935,114300000.0
2006-10-03 15:11:00,0.65936,0.65971,0.6593,0.65951,168299998.0
2006-10-03 15:12:00,0.65943,0.65959,0.65925,0.65958,150999997.0
2006-10-03 15:13:00,0.65962,0.65983,0.65929,0.65929,151500000.0
2006-10-03 15:14:00,0.65926,0.65968,0.6591,0.65965,202399997.0
2006-10-03 15:15:00,0.65988,0.66026,0.65958,0.65989,158899999.0
2006-10-03 15:16:00,0.65994,0.66021,0.65965,0.65983,142099999.0
2006-10-03 15:17:00,0.65991,0.66005,0.65984,0.65989,86199999.0
2006-10-03 15:18:00,0.65991,0.66023,0.65985,0.65996,92000001.0
2006-10-03 15:19:00,0.65998,0.66013,0.65968,0.66011,141900001.0
2006-10-03 15:20:00,0.65984,0.65994,0.65963,0.65994,92200001.0
2006-10-03 15:21:00,0.66007,0.66007,0.65949,0.65953,117800000.0
2006-10-03 15:22:00,0.65954,0.6599,0.65947,0.65982,93599999.0
2006-10-03 15:23:00,0.65959,0.65995,0.65945,0.65978,163100000.0
2006-10-03 15:24:00,0.65977,0.6599,0.6594,0.65949,122799999.0
2006-10-03 15:25:00,0.65956,0.65998,0.65952,0.65952,253799999.0
2006-10-03 15:26:00,0.65968,0.6599,0.65937,0.65968,129399998.0
2006-10-03 15:27:00,0.65975,0.65999,0.65938,0.6594,154200000.0
2006-10-03 15:28:00,0.65929,0.65991,0.65918,0.6597,115300000.0
2006-10-03 15:29:00,0.65968,0.66006,0.65968,0.65971,145999997.0
2006-10-03 15:30:00,0.65958,0.66012,0.65958,0.6598,97200001.0
2006-10-03 15:31:00,0.65973,0.65998,0.65952,0.65952,80300000.0
2006-10-03 15:32:00,0.65954,0.65972,0.65946,0.6597,88300001.0
2006-10-03 15:33:00,0.65984,0.65999,0.65943,0.65948,79700000.0
2006-10-03 15:34:00,0.65954,0.65993,0.65949,0.65971,74900000.0
2006-10-03 15:35:00,0.65974,0.65999,0.65959,0.65997,94800000.0
2006-10-03 15:36:00,0.65973,0.66009,0.65966,0.65974,138200001.0
2006-10-03 15:37:00,0.65986,0.66012,0.65959,0.65959,132800000.0
2006-10-03 15:38:00,0.65957,0.65971,0.65935,0.65935,66300000.0
2006-10-03 15:39:00,0.65954,0.65987,0.65941,0.65954,131800001.0
2006-10-03 15:40:00,0.65964,0.65975,0.65933,0.6595,104400000.0
2006-10-03 15:41:00,0.65961,0.65966,0.65943,0.65964,79700001.0
2006-10-03 15:42:00,0.65967,0.65974,0.6592,0.6592,69499999.0
2006-10-03 15:43:00,0.65954,0.65958,0.65912,0.6592,81700000.0
2006-10-03 15:44:00,0.6591,0.65936,0.65887,0.65905,87500001.0
2006-10-03 15:45:00,0.65895,0.65912,0.65877,0.65912,153999999.0
2006-10-03 15:46:00,0.65911,0.65924,0.65866,0.65868,149300002.0
2006-10-03 15:47:00,0.65881,0.65906,0.65871,0.65895,72200000.0
2006-10-03 15:48:00,0.6589,0.65908,0.65875,0.6589,124099999.0
2006-10-03 15:49:00,0.65872,0.65883,0.65826,0.65848,108200000.0
2006-10-03 15:50:00,0.65836,0.65867,0.65833,0.65833,100099999.0
2006-10-03 15:51:00,0.6586,0.6588,0.65815,0.65872,211700002.0
2006-10-03 15:52:00,0.65847,0.65865,0.65819,0.65835,114700000.0
2006-10-03 15:53:00,0.65837,0.65889,0.65815,0.65867,178400000.0
2006-10-03 15:54:00,0.65892,0.65897,0.65845,0.65868,132599999.0
2006-10-03 15:55:00,0.65838,0.65929,0.65838,0.65894,70599999.0
2006-10-03 15:56:00,0.65909,0.65932,0.65898,0.6593,104399998.0
2006-10-03 15:57:00,0.65954,0.65962,0.6591,0.65933,132600000.0
2006-10-03 15:58:00,0.65925,0.65952,0.65912,0.65932,105500002.0
2006-10-03 15:59:00,0.65946,0.65956,0.65908,0.65937,110199999.0
2006-10-03 16:00:00,0.65955,0.65955,0.65909,0.6595,106700001.0
2006-10-03 16:01:00,0.65938,0.65989,0.65938,0.65972,130899998.0
2006-10-03 16:02:00,0.65966,0.65973,0.65923,0.65923,125000002.0
2006-10-03 16:03:00,0.65928,0.65949,0.65916,0.65916,94300000.0
2006-10-03 16:04:00,0.65935,0.6595,0.65893,0.65903,102500001.0
2006-10-03 16:05:00,0.65936,0.65948,0.65912,0.65925,134799998.0
2006-10-03 16:06:00,0.65927,0.65938,0.65915,0.65926,111500000.0
2006-10-03 16:07:00,0.65925,0.65968,0.65919,0.65944,109199999.0
2006-10-03 16:08:00,0.65932,0.65974,0.65906,0.65961,162400001.0
2006-10-03 16:09:00,0.65932,0.65961,0.65917,0.65937,152800001.0
2006-10-03 16:10:00,0.65944,0.65947,0.65885,0.65895,137900001.0
2006-10-03 16:11:00,0.65948,0.65951,0.65909,0.65932,144500000.0
2006-10-03 16:12:00,0.65935,0.65957,0.65919,0.6594,114500001.0
2006-10-03 16:13:00,0.65951,0.65958,0.65927,0.65936,109599999.0
2006-10-03 16:14:00,0.65936,0.65975,0.65927,0.65939,87600000.0
2006-10-03 16:15:00,0.65962,0.65973,0.659,0.65929,149300000.0
2006-10-03 16:16:00,0.65916,0.65955,0.6588,0.65939,177000000.0
2006-10-03 16:17:00,0.65932,0.65952,0.65902,0.65938,133000001.0
2006-10-03 16:18:00,0.65934,0.65948,0.65882,0.65909,159799999.0
2006-10-03 16:19:00,0.65909,0.65936,0.65884,0.65929,132499998.0
2006-10-03 16:20:00,0.65924,0.65936,0.65896,0.65925,111400000.0
2006-10-03 16:21:00,0.65946,0.65951,0.65912,0.65931,109700001.0
2006-10-03 16:22:00,0.65949,0.65961,0.65912,0.65943,228100001.0
2006-10-03 16:23:00,0.65927,0.65944,0.65911,0.65938,73200001.0
2006-10-03 16:24:00,0.65897,0.65946,0.65897,0.65922,159699997.0
2006-10-03 16:25:00,0.65939,0.65974,0.65919,0.65943,178400001.0
2006-10-03 16:26:00,0.65941,0.65957,0.65904,0.65948,167900000.0
2006-10-03 16:27:00,0.65958,0.65958,0.65892,0.65917,172499998.0
2006-10-03 16:28:00,0.65923,0.65951,0.65916,0.6594,136299999.0
2006-10-03 16:29:00,0.65945,0.6595,0.6592,0.65924,104699999.0
2006-10-03 16:30:00,0.65914,0.65942,0.65885,0.65942,133700002.0
2006-10-03 16:31:00,0.65941,0.65946,0.65908,0.65933,145600001.0
2006-10-03 16:32:00,0.65931,0.65936,0.65889,0.65922,232700001.0
2006-10-03 16:33:00,0.65933,0.65957,0.65914,0.6593,166599999.0
2006-10-03 16:34:00,0.65957,0.6597,0.65923,0.65951,99500000.0
2006-10-03 16:35:00,0.65948,0.65974,0.65911,0.65919,110700001.0
2006-10-03 16:36:00,0.65944,0.65958,0.65929,0.65942,76300000.0
2006-10-03 16:37:00,0.65933,0.65959,0.65928,0.65948,124399998.0
2006-10-03 16:38:00,0.65932,0.65972,0.65923,0.65942,104700000.0
2006-10-03 16:39:00,0.65969,0.65983,0.65933,0.6596,102900000.0
2006-10-03 16:40:00,0.65962,0.6598,0.65941,0.65968,61599999.0
2006-10-03 16:41:00,0.6596,0.65987,0.65939,0.65955,162600000.0
2006-10-03 16:42:00,0.65955,0.65977,0.65937,0.65971,114000000.0
2006-10-03 16:43:00,0.65954,0.65981,0.65947,0.65975,81999998.0
2006-10-03 16:44:00,0.65968,0.65992,0.65942,0.65942,99199999.0
2006-10-03 16:45:00,0.6595,0.65981,0.65941,0.65977,167000001.0
2006-10-03 16:46:00,0.65991,0.66,0.65946,0.65999,211099999.0
2006-10-03 16:47:00,0.66005,0.66015,0.65958,0.65995,122699999.0
2006-10-03 16:48:00,0.66016,0.6603,0.65956,0.65975,122899999.0
2006-10-03 16:49:00,0.65973,0.66013,0.65962,0.65986,106900000.0
2006-10-03 16:50:00,0.65992,0.66009,0.65964,0.65991,114800000.0
2006-10-03 16:51:00,0.66006,0.66032,0.65989,0.66002,162299999.0
2006-10-03 16:52:00,0.66028,0.66028,0.65975,0.66017,239800000.0
2006-10-03 16:53:00,0.66022,0.66024,0.65983,0.65983,119500000.0
2006-10-03 16:54:00,0.65989,0.66025,0.65977,0.66,170500001.0
2006-10-03 16:55:00,0.65999,0.66043,0.65975,0.66035,144200001.0
2006-10-03 16:56:00,0.66031,0.66031,0.65984,0.66005,156300000.0
2006-10-03 16:57:00,0.65982,0.66032,0.65931,0.65978,188500000.0
2006-10-03 16:58:00,0.65968,0.65985,0.65926,0.65952,144700001.0
2006-10-03 16:59:00,0.65957,0.65986,0.65911,0.65986,141300001.0
2006-10-03 17:00:00,0.65984,0.66004,0.6594,0.6596,128999999.0
2006-10-03 17:01:00,0.65965,0.66016,0.65952,0.65984,58900000.0
2006-10-03 17:02:00,0.66014,0.66014,0.6597,0.65974,58500000.0
2006-10-03 17:03:00,0.65984,0.65992,0.65948,0.65955,163399999.0
2006-10-03 17:04:00,0.65951,0.65982,0.65939,0.65939,99700000.0
2006-10-03 17:05:00,0.65977,0.65978,0.65933,0.6594,86499999.0
2006-10-03 17:06:00,0.65951,0.65978,0.65924,0.65971,91000000.0
2006-10-03 17:07:00,0.6595,0.65978,0.65947,0.65948,138399998.0
2006-10-03 17:08:00,0.65926,0.65957,0.65922,0.65947,104199999.0
2006-10-03 17:09:00,0.6597,0.65983,0.65919,0.65983,84200000.0
2006-10-03 17:10:00,0.65969,0.65983,0.65936,0.65955,152800000.0
2006-10-03 17:11:00,0.65971,0.65971,0.65898,0.65942,146700002.0
2006-10-03 17:12:00,0.6596,0.65969,0.65907,0.65926,87800000.0
2006-10-03 17:13:00,0.65939,0.65943,0.65896,0.65925,159200002.0
2006-10-03 17:14:00,0.65881,0.6592,0.65862,0.6592,138899999.0
2006-10-03 17:15:00,0.65852,0.65942,0.65852,0.65917,169099999.0
2006-10-03 17:16:00,0.65927,0.65933,0.65887,0.65918,115499999.0
2006-10-03 17:17:00,0.65914,0.65926,0.65878,0.659,162899999.0
2006-10-03 17:18:00,0.65922,0.65926,0.65877,0.6591,118800000.0
2006-10-03 17:19:00,0.65921,0.65934,0.65898,0.65928,197999999.0
2006-10-03 17:20:00,0.65931,0.65939,0.65876,0.65898,143800001.0
2006-10-03 17:21:00,0.65889,0.65915,0.65888,0.65902,103199998.0
2006-10-03 17:22:00,0.65952,0.65989,0.65936,0.65989,134800000.0
2006-10-03 17:23:00,0.65908,0.65969,0.65908,0.65953,132300000.0
2006-10-03 17:24:00,0.65941,0.65966,0.65927,0.65955,158299997.0
2006-10-03 17:25:00,0.65953,0.65966,0.65935,0.65944,106000000.0
2006-10-03 17:26:00,0.65939,0.65972,0.65923,0.65971,118300000.0
2006-10-03 17:27:00,0.65953,0.65971,0.65908,0.65971,128199999.0
2006-10-03 17:28:00,0.6598,0.65984,0.65946,0.65958,87700000.0
2006-10-03 17:29:00,0.65958,0.6598,0.65926,0.6594,276000001.0
2006-10-03 17:30:00,0.65907,0.65965,0.65907,0.6594,151799999.0
2006-10-03 17:31:00,0.65954,0.65983,0.6593,0.65971,169999999.0
2006-10-03 17:32:00,0.65944,0.65967,0.65928,0.65941,179099999.0
2006-10-03 17:33:00,0.65955,0.65955,0.65928,0.65953,75900000.0
2006-10-03 17:34:00,0.65951,0.65951,0.65909,0.6592,129399997.0
2006-10-03 17:35:00,0.65908,0.65943,0.659,0.65914,123999998.0
2006-10-03 17:36:00,0.65916,0.65935,0.65874,0.65892,146699999.0
2006-10-03 17:37:00,0.6591,0.65927,0.65885,0.65888,70999999.0
2006-10-03 17:38:00,0.65878,0.65932,0.65867,0.65925,114699999.0
2006-10-03 17:39:00,0.65916,0.65938,0.659,0.65917,99799999.0
2006-10-03 17:40:00,0.65916,0.65932,0.65882,0.65915,97499999.0
2006-10-03 17:41:00,0.6592,0.65959,0.65904,0.65959,126699999.0
2006-10-03 17:42:00,0.65952,0.65952,0.65906,0.65925,119599998.0
2006-10-03 17:43:00,0.65942,0.65949,0.65919,0.65937,181500000.0
2006-10-03 17:44:00,0.65952,0.65952,0.65913,0.65918,121400001.0
2006-10-03 17:45:00,0.65898,0.65951,0.65876,0.65951,156600000.0
2006-10-03 17:46:00,0.65926,0.65949,0.6591,0.6592,129099999.0
2006-10-03 17:47:00,0.65894,0.65936,0.65855,0.65882,89799998.0
2006-10-03 17:48:00,0.65918,0.65927,0.65883,0.65909,157899998.0
2006-10-03 17:49:00,0.65908,0.65923,0.65888,0.65888,112900001.0
2006-10-03 17:50:00,0.65902,0.65936,0.65902,0.65927,67299999.0
2006-10-03 17:51:00,0.65909,0.65938,0.65899,0.65917,145200001.0
2006-10-03 17:52:00,0.65921,0.65925,0.65879,0.65925,140999999.0
2006-10-03 17:53:00,0.65904,0.65931,0.65898,0.6591,166600002.0
2006-10-03 17:54:00,0.65891,0.65943,0.65891,0.65907,124000000.0
2006-10-03 17:55:00,0.65908,0.65931,0.65892,0.65931,150100000.0
2006-10-03 17:56:00,0.65936,0.65948,0.65891,0.65918,159400002.0
2006-10-03 17:57:00,0.65907,0.65915,0.65885,0.65898,62600000.0
2006-10-03 17:58:00,0.65912,0.65913,0.65868,0.65907,151000001.0
2006-10-03 17:59:00,0.65903,0.65919,0.65887,0.65919,187000000.0
2006-10-03 18:00:00,0.65903,0.65919,0.65886,0.65886,114500000.0
2006-10-03 18:01:00,0.65898,0.65924,0.65882,0.65923,104899998.0
2006-10-03 18:02:00,0.65927,0.65936,0.65886,0.65936,151799998.0
2006-10-03 18:03:00,0.65931,0.65956,0.65896,0.65943,282699997.0
2006-10-03 18:04:00,0.65925,0.65942,0.65892,0.65924,294399997.0
2006-10-03 18:05:00,0.65937,0.65964,0.65903,0.65929,421799996.0
2006-10-03 18:06:00,0.65922,0.65942,0.65912,0.65935,162299999.0
2006-10-03 18:07:00,0.65921,0.65937,0.65892,0.65922,334900001.0
2006-10-03 18:08:00,0.6588,0.65941,0.6588,0.6593,139200000.0
2006-10-03 18:09:00,0.65932,0.65932,0.65873,0.65905,288799999.0
2006-10-03 18:10:00,0.65905,0.65952,0.6589,0.65936,180200000.0
2006-10-03 18:11:00,0.65951,0.65957,0.65902,0.6591,46400000.0
2006-10-03 18:12:00,0.65928,0.65929,0.65903,0.65918,101200000.0
2006-10-03 18:13:00,0.65922,0.65992,0.65911,0.65984,71000002.0
2006-10-03 18:14:00,0.65942,0.65962,0.65902,0.65919,134300000.0
2006-10-03 18:15:00,0.65906,0.65932,0.65879,0.65928,243599997.0
2006-10-03 18:16:00,0.6592,0.6592,0.65849,0.65877,410899999.0
2006-10-03 18:17:00,0.65883,0.65894,0.65852,0.65873,203299999.0
2006-10-03 18:18:00,0.65895,0.65925,0.65853,0.65884,344500000.0
2006-10-03 18:19:00,0.65883,0.65916,0.65864,0.65875,303000000.0
2006-10-03 18:20:00,0.65878,0.65901,0.65862,0.65901,149599999.0
2006-10-03 18:21:00,0.65882,0.65901,0.65855,0.6588,177000001.0
2006-10-03 18:22:00,0.65857,0.65898,0.65848,0.65887,234499999.0
2006-10-03 18:23:00,0.65845,0.65888,0.65843,0.6588,325999999.0
2006-10-03 18:24:00,0.65892,0.65897,0.65857,0.65875,267499997.0
2006-10-03 18:25:00,0.65874,0.6588,0.65841,0.6587,154899999.0
2006-10-03 18:26:00,0.65879,0.65893,0.65844,0.65852,135599999.0
2006-10-03 18:27:00,0.65868,0.65898,0.65839,0.65873,374700003.0
2006-10-03 18:28:00,0.65871,0.659,0.65834,0.6588,230600001.0
2006-10-03 18:29:00,0.65868,0.65888,0.65825,0.6585,298999998.0
2006-10-03 18:30:00,0.6585,0.6585,0.65809,0.65814,121999998.0
2006-10-03 18:31:00,0.65832,0.65864,0.658,0.65801,313799997.0
2006-10-03 18:32:00,0.65818,0.65844,0.65808,0.65823,109499999.0
2006-10-03 18:33:00,0.65813,0.65832,0.65785,0.65799,292699998.0
2006-10-03 18:34:00,0.65818,0.65871,0.65818,0.65856,199100003.0
2006-10-03 18:35:00,0.65851,0.65858,0.65797,0.6583,164300001.0
2006-10-03 18:36:00,0.65835,0.65851,0.65807,0.65827,334400001.0
2006-10-03 18:37:00,0.65829,0.65847,0.65786,0.65798,164400000.0
2006-10-03 18:38:00,0.65802,0.65844,0.65802,0.65822,235899999.0
2006-10-03 18:39:00,0.65812,0.65902,0.65812,0.65842,385700000.0
2006-10-03 18:40:00,0.65839,0.6586,0.6581,0.65842,156899998.0
2006-10-03 18:41:00,0.65829,0.65853,0.65819,0.65821,387000000.0
2006-10-03 18:42:00,0.65823,0.65863,0.65807,0.65852,96800000.0
2006-10-03 18:43:00,0.65862,0.6588,0.65808,0.65843,651899998.0
2006-10-03 18:44:00,0.65856,0.65883,0.65819,0.65862,450400000.0
2006-10-03 18:45:00,0.65839,0.65886,0.65826,0.65875,549200002.0
2006-10-03 18:46:00,0.6587,0.65889,0.65847,0.65864,214900000.0
2006-10-03 18:47:00,0.65861,0.65897,0.65837,0.65876,238800001.0
2006-10-03 18:48:00,0.65882,0.65902,0.65845,0.65848,186599999.0
2006-10-03 18:49:00,0.65838,0.65879,0.65825,0.65851,185599999.0
2006-10-03 18:50:00,0.65851,0.65879,0.65826,0.6587,181400001.0
2006-10-03 18:51:00,0.65849,0.65876,0.65822,0.65858,165299997.0
2006-10-03 18:52:00,0.65864,0.6587,0.65846,0.65866,125400001.0
2006-10-03 18:53:00,0.65855,0.65857,0.65832,0.65857,116700000.0
2006-10-03 18:54:00,0.65854,0.65876,0.65841,0.65865,94400000.0
2006-10-03 18:55:00,0.65858,0.65899,0.65842,0.6586,208099998.0
2006-10-03 18:56:00,0.65884,0.6592,0.65878,0.65898,161900000.0
2006-10-03 18:57:00,0.65901,0.65914,0.65867,0.65903,184400002.0
2006-10-03 18:58:00,0.65899,0.659,0.65862,0.659,109900000.0
2006-10-03 18:59:00,0.65891,0.65898,0.65839,0.65867,231899999.0
2006-10-03 19:00:00,0.65859,0.65881,0.6583,0.65875,202099999.0
2006-10-03 19:01:00,0.65895,0.65904,0.65849,0.65858,196300001.0
2006-10-03 19:02:00,0.65865,0.65899,0.65832,0.65884,121200000.0
2006-10-03 19:03:00,0.65859,0.65893,0.65829,0.65838,238899997.0
2006-10-03 19:04:00,0.65843,0.65878,0.65833,0.65837,189100000.0
2006-10-03 19:05:00,0.65849,0.65874,0.65812,0.65833,131699999.0
2006-10-03 19:06:00,0.65841,0.65843,0.65791,0.6583,302999998.0
2006-10-03 19:07:00,0.6583,0.65834,0.65786,0.65831,257200002.0
2006-10-03 19:08:00,0.65828,0.65833,0.65787,0.6581,140899999.0
2006-10-03 19:09:00,0.65812,0.6583,0.65777,0.65811,188700000.0
2006-10-03 19:10:00,0.65829,0.65839,0.65772,0.65772,56500000.0
2006-10-03 19:11:00,0.65771,0.65818,0.65752,0.65791,234199999.0
2006-10-03 19:12:00,0.65799,0.65804,0.65761,0.65785,99499998.0
2006-10-03 19:13:00,0.65792,0.65806,0.65762,0.65771,165300002.0
2006-10-03 19:14:00,0.65781,0.65781,0.6576,0.6576,132899999.0
2006-10-03 19:15:00,0.65758,0.6578,0.65745,0.65751,126199999.0
2006-10-03 19:16:00,0.65738,0.65783,0.65721,0.65775,83700000.0
2006-10-03 19:17:00,0.65762,0.65762,0.6569,0.65745,96200002.0
2006-10-03 19:18:00,0.65746,0.65773,0.65735,0.65759,89200001.0
2006-10-03 19:19:00,0.65733,0.65756,0.65718,0.65747,89700001.0
2006-10-03 19:20:00,0.65736,0.65783,0.65736,0.65762,150099999.0
2006-10-03 19:21:00,0.65769,0.6579,0.6575,0.65768,147500002.0
2006-10-03 19:22:00,0.65764,0.65784,0.65748,0.65766,187700000.0
2006-10-03 19:23:00,0.65784,0.65803,0.65764,0.65782,82700001.0
2006-10-03 19:24:00,0.6579,0.6579,0.65755,0.65771,166999999.0
2006-10-03 19:25:00,0.65775,0.6578,0.65741,0.65755,121699999.0
2006-10-03 19:26:00,0.65742,0.65793,0.65728,0.65779,183200000.0
2006-10-03 19:27:00,0.6577,0.65789,0.65726,0.6573,211700001.0
2006-10-03 19:28:00,0.65762,0.6577,0.65712,0.65752,284899999.0
2006-10-03 19:29:00,0.65729,0.65776,0.65717,0.65764,120900001.0
2006-10-03 19:30:00,0.65753,0.65769,0.6574,0.65747,180999999.0
2006-10-03 19:31:00,0.65768,0.65768,0.65713,0.65744,181699998.0
2006-10-03 19:32:00,0.6575,0.65768,0.65715,0.65742,157599997.0
2006-10-03 19:33:00,0.65738,0.65755,0.65711,0.65738,136600001.0
2006-10-03 19:34:00,0.65745,0.65763,0.65728,0.65763,126500001.0
2006-10-03 19:35:00,0.65775,0.65798,0.65729,0.65775,248200003.0
2006-10-03 19:36:00,0.65769,0.65801,0.6573,0.65778,199600001.0
2006-10-03 19:37:00,0.65779,0.65791,0.65746,0.65787,131799999.0
2006-10-03 19:38:00,0.65791,0.65801,0.65773,0.6578,135000001.0
2006-10-03 19:39:00,0.6579,0.65824,0.65754,0.65792,258800002.0
2006-10-03 19:40:00,0.65775,0.65794,0.6575,0.65769,116000000.0
2006-10-03 19:41:00,0.65756,0.6578,0.6575,0.6578,172700002.0
2006-10-03 19:42:00,0.65738,0.6579,0.65738,0.65777,116399999.0
2006-10-03 19:43:00,0.65777,0.65785,0.65745,0.65745,156100000.0
2006-10-03 19:44:00,0.65768,0.6579,0.65741,0.65773,199500001.0
2006-10-03 19:45:00,0.65771,0.65788,0.65743,0.65782,91699999.0
2006-10-03 19:46:00,0.65782,0.65795,0.65746,0.65793,152699997.0
2006-10-03 19:47:00,0.65791,0.65791,0.6574,0.65772,132299999.0
2006-10-03 19:48:00,0.65791,0.65805,0.65734,0.65746,124700001.0
2006-10-03 19:49:00,0.65748,0.65785,0.65726,0.65726,136900000.0
2006-10-03 19:50:00,0.65742,0.65787,0.65733,0.65771,157600000.0
2006-10-03 19:51:00,0.65766,0.65785,0.65732,0.65782,125200001.0
2006-10-03 19:52:00,0.65781,0.65785,0.65746,0.65772,184700001.0
2006-10-03 19:53:00,0.65768,0.65783,0.65735,0.65777,137500000.0
2006-10-03 19:54:00,0.6576,0.65804,0.65743,0.65784,195899999.0
2006-10-03 19:55:00,0.65793,0.6581,0.65752,0.6579,213400000.0
2006-10-03 19:56:00,0.65785,0.65804,0.65753,0.65791,323400000.0
2006-10-03 19:57:00,0.65801,0.65802,0.65753,0.65795,165099999.0
2006-10-03 19:58:00,0.65795,0.65798,0.65748,0.6578,290899999.0
2006-10-03 19:59:00,0.65771,0.65802,0.65736,0.65736,172100000.0
2006-10-03 20:00:00,0.65737,0.65798,0.65737,0.65791,354799998.0
2006-10-03 20:01:00,0.65801,0.65808,0.65764,0.65796,152899997.0
2006-10-03 20:02:00,0.65805,0.65806,0.65766,0.65802,226800000.0
2006-10-03 20:03:00,0.65825,0.65825,0.65753,0.65753,115599997.0
2006-10-03 20:04:00,0.65791,0.65812,0.6577,0.65782,165800000.0
2006-10-03 20:05:00,0.65782,0.65824,0.65755,0.65816,214699998.0
2006-10-03 20:06:00,0.65803,0.65833,0.65765,0.658,259100003.0
2006-10-03 20:07:00,0.65781,0.65823,0.6577,0.6581,157500000.0
2006-10-03 20:08:00,0.65827,0.65838,0.65771,0.65771,110200000.0
2006-10-03 20:09:00,0.65779,0.65808,0.65766,0.65793,163300000.0
2006-10-03 20:10:00,0.65798,0.65814,0.65782,0.65803,221400003.0
2006-10-03 20:11:00,0.65791,0.65796,0.65765,0.65784,145000000.0
2006-10-03 20:12:00,0.65791,0.65794,0.65773,0.65794,67400000.0
2006-10-03 20:13:00,0.6581,0.65817,0.65783,0.65808,151200000.0
2006-10-03 20:14:00,0.65798,0.65804,0.65759,0.65794,175600001.0
2006-10-03 20:15:00,0.65801,0.65806,0.65788,0.65802,125100000.0
2006-10-03 20:16:00,0.65812,0.65812,0.65789,0.65795,652899994.0
2006-10-03 20:17:00,0.6579,0.6581,0.65788,0.6581,291800000.0
2006-10-03 20:18:00,0.65807,0.65814,0.65771,0.658,123499998.0
2006-10-03 20:19:00,0.6579,0.658,0.65765,0.65798,77700001.0
2006-10-03 20:20:00,0.658,0.6581,0.65745,0.65745,83300000.0
2006-10-03 20:21:00,0.65752,0.65776,0.65742,0.65776,120699999.0
2006-10-03 20:22:00,0.65781,0.65823,0.6576,0.65768,178500001.0
2006-10-03 20:23:00,0.65787,0.65795,0.65764,0.65782,152200000.0
2006-10-03 20:24:00,0.65784,0.65789,0.65725,0.65759,154900002.0
2006-10-03 20:25:00,0.65751,0.65774,0.65747,0.65763,154700000.0
2006-10-03 20:26:00,0.65773,0.65788,0.65741,0.6576,143300002.0
2006-10-03 20:27:00,0.65763,0.65779,0.65746,0.65751,134700000.0
2006-10-03 20:28:00,0.65752,0.65768,0.65722,0.65738,119500000.0
2006-10-03 20:29:00,0.65752,0.65775,0.65731,0.65763,287699998.0
2006-10-03 20:30:00,0.65751,0.65774,0.65738,0.6575,337100001.0
2006-10-03 20:31:00,0.65778,0.65783,0.65758,0.6577,199999998.0
2006-10-03 20:32:00,0.65765,0.65786,0.65752,0.65775,155200000.0
2006-10-03 20:33:00,0.65779,0.65808,0.65776,0.65776,213999999.0
2006-10-03 20:34:00,0.65776,0.65788,0.65751,0.65778,283000002.0
2006-10-03 20:35:00,0.65778,0.65798,0.65764,0.65793,119500001.0
2006-10-03 20:36:00,0.65789,0.65794,0.65758,0.65785,170199998.0
2006-10-03 20:37:00,0.65769,0.65801,0.65743,0.65778,221500000.0
2006-10-03 20:38:00,0.65772,0.65793,0.65769,0.65772,195099999.0
2006-10-03 20:39:00,0.65773,0.65782,0.65749,0.65782,106400000.0
2006-10-03 20:40:00,0.6578,0.65805,0.65768,0.65792,282499998.0
2006-10-03 20:41:00,0.65773,0.65815,0.65767,0.65815,163800003.0
2006-10-03 20:42:00,0.65814,0.65814,0.65782,0.65793,87300000.0
2006-10-03 20:43:00,0.65799,0.65808,0.65777,0.65791,205899999.0
2006-10-03 20:44:00,0.65787,0.65811,0.65775,0.65795,131299999.0
2006-10-03 20:45:00,0.65791,0.65809,0.65785,0.65796,87900000.0
2006-10-03 20:46:00,0.6581,0.65816,0.6579,0.6579,102300000.0
2006-10-03 20:47:00,0.658,0.65817,0.658,0.65802,129500000.0
2006-10-03 20:48:00,0.65799,0.65813,0.65786,0.65792,83000000.0
2006-10-03 20:49:00,0.65806,0.65832,0.65791,0.6583,152999998.0
2006-10-03 20:50:00,0.65826,0.65834,0.65793,0.65794,199300000.0
2006-10-03 20:51:00,0.65774,0.65826,0.65773,0.65824,169799997.0
2006-10-03 20:52:00,0.65829,0.65831,0.65791,0.65813,161299998.0
2006-10-03 20:53:00,0.65823,0.65834,0.65791,0.65797,237100000.0
2006-10-03 20:54:00,0.65792,0.65822,0.6577,0.65806,269899999.0
2006-10-03 20:55:00,0.65801,0.65835,0.65792,0.6582,142400001.0
2006-10-03 20:56:00,0.65818,0.65818,0.65763,0.65816,95100001.0
2006-10-03 20:57:00,0.65817,0.65824,0.65774,0.65823,195099999.0
2006-10-03 20:58:00,0.65829,0.65829,0.6578,0.65797,317199997.0
2006-10-03 20:59:00,0.65808,0.65821,0.65784,0.65794,276699995.0
2006-10-03 21:00:00,0.65784,0.65816,0.65784,0.6581,282600004.0
2006-10-03 21:01:00,0.65775,0.65818,0.65773,0.65784,227899996.0
2006-10-03 21:02:00,0.65818,0.65851,0.65797,0.65807,146299998.0
2006-10-03 21:03:00,0.65793,0.65806,0.65781,0.65794,158100001.0
2006-10-03 21:04:00,0.65785,0.65823,0.65785,0.65823,134000000.0
2006-10-03 21:05:00,0.65833,0.65851,0.65808,0.65844,200999999.0
2006-10-03 21:06:00,0.65835,0.65864,0.65815,0.65842,215700001.0
2006-10-03 21:07:00,0.65841,0.65844,0.65823,0.65824,143800000.0
2006-10-03 21:08:00,0.65839,0.65879,0.65811,0.65874,196199998.0
2006-10-03 21:09:00,0.65868,0.65888,0.65839,0.6587,263300000.0
2006-10-03 21:10:00,0.65841,0.65855,0.65798,0.65835,174299998.0
2006-10-03 21:11:00,0.65826,0.65848,0.65826,0.65829,114299998.0
2006-10-03 21:12:00,0.65831,0.65843,0.65808,0.65835,193100001.0
2006-10-03 21:13:00,0.65835,0.65855,0.65809,0.65809,161700001.0
2006-10-03 21:14:00,0.65829,0.65837,0.65806,0.65823,130499999.0
2006-10-03 21:15:00,0.65826,0.65839,0.65809,0.65839,225900002.0
2006-10-03 21:16:00,0.65848,0.65848,0.65826,0.6583,184099999.0
2006-10-03 21:17:00,0.65836,0.65867,0.65813,0.65827,202200000.0
2006-10-03 21:18:00,0.65825,0.65858,0.65815,0.65833,199200002.0
2006-10-03 21:19:00,0.65824,0.65852,0.65811,0.65821,211000002.0
2006-10-03 21:20:00,0.65822,0.65835,0.65807,0.65829,183299997.0
2006-10-03 21:21:00,0.65833,0.65847,0.65814,0.65847,136200000.0
2006-10-03 21:22:00,0.65843,0.65843,0.65803,0.65828,152000001.0
2006-10-03 21:23:00,0.65822,0.65828,0.65793,0.65826,249700001.0
2006-10-03 21:24:00,0.6583,0.65861,0.65812,0.65812,152199999.0
2006-10-03 21:25:00,0.65829,0.65852,0.65795,0.65795,182700000.0
2006-10-03 21:26:00,0.65783,0.65825,0.65772,0.65818,206000004.0
2006-10-03 21:27:00,0.65815,0.65821,0.65795,0.65813,88800000.0
2006-10-03 21:28:00,0.6579,0.65808,0.65781,0.65794,130800000.0
2006-10-03 21:29:00,0.65806,0.6583,0.65769,0.65801,252799997.0
2006-10-03 21:30:00,0.65816,0.65841,0.65792,0.65822,240899999.0
2006-10-03 21:31:00,0.65781,0.65814,0.65781,0.6581,89600000.0
2006-10-03 21:32:00,0.65807,0.65827,0.6579,0.65817,136799999.0
2006-10-03 21:33:00,0.65809,0.65834,0.65809,0.65818,154300000.0
2006-10-03 21:34:00,0.65808,0.6582,0.65798,0.6582,130100000.0
2006-10-03 21:35:00,0.65821,0.65821,0.65794,0.65794,237700003.0
2006-10-03 21:36:00,0.65797,0.65839,0.65797,0.65817,301300000.0
2006-10-03 21:37:00,0.65811,0.65831,0.65796,0.65813,174000001.0
2006-10-03 21:38:00,0.65823,0.65826,0.65805,0.65826,128599998.0
2006-10-03 21:39:00,0.6583,0.65838,0.65812,0.65832,144100001.0
2006-10-03 21:40:00,0.65831,0.65831,0.65796,0.65815,277299999.0
2006-10-03 21:41:00,0.65818,0.65824,0.65802,0.65812,177900000.0
2006-10-03 21:42:00,0.658,0.6583,0.65792,0.65814,191099999.0
2006-10-03 21:43:00,0.65817,0.65832,0.65813,0.6583,87500000.0
2006-10-03 21:44:00,0.65845,0.65853,0.65805,0.65805,102099999.0
2006-10-03 21:45:00,0.65812,0.65826,0.65807,0.65825,134100001.0
2006-10-03 21:46:00,0.6583,0.65836,0.65795,0.65806,113599999.0
2006-10-03 21:47:00,0.65822,0.65823,0.65773,0.65803,158399999.0
2006-10-03 21:48:00,0.65807,0.65807,0.65776,0.65783,79900000.0
2006-10-03 21:49:00,0.65783,0.65804,0.65776,0.65804,123100000.0
2006-10-03 21:50:00,0.65805,0.65805,0.65757,0.65757,142199999.0
2006-10-03 21:51:00,0.65764,0.65802,0.65764,0.65785,165499999.0
2006-10-03 21:52:00,0.65772,0.65803,0.65763,0.65787,87400000.0
2006-10-03 21:53:00,0.65805,0.65805,0.65763,0.65769,95700000.0
2006-10-03 21:54:00,0.65783,0.65802,0.65783,0.6579,146300000.0
2006-10-03 21:55:00,0.65793,0.65801,0.65767,0.65801,143400001.0
2006-10-03 21:56:00,0.65816,0.6583,0.65787,0.65787,128299999.0
2006-10-03 21:57:00,0.65795,0.65823,0.65775,0.65795,244099999.0
2006-10-03 21:58:00,0.65803,0.65826,0.65776,0.65802,130800001.0
2006-10-03 21:59:00,0.65828,0.65837,0.6579,0.65805,158500001.0
2006-10-03 22:00:00,0.65793,0.65814,0.6578,0.65806,90299999.0
2006-10-03 22:01:00,0.65789,0.65814,0.65776,0.65814,98599996.0
2006-10-03 22:02:00,0.65822,0.65823,0.658,0.65802,115599999.0
2006-10-03 22:03:00,0.65777,0.65799,0.65769,0.65792,132400000.0
2006-10-03 22:04:00,0.65792,0.65806,0.65769,0.65769,79100001.0
2006-10-03 22:05:00,0.65765,0.65803,0.65765,0.65779,166699999.0
2006-10-03 22:06:00,0.65783,0.6581,0.6576,0.65788,160800001.0
2006-10-03 22:07:00,0.65794,0.65808,0.65781,0.6579,174300001.0
2006-10-03 22:08:00,0.65785,0.65806,0.65765,0.6579,189499999.0
2006-10-03 22:09:00,0.65799,0.65799,0.65771,0.65774,113900003.0
2006-10-03 22:10:00,0.65769,0.65805,0.65747,0.65796,98500000.0
2006-10-03 22:11:00,0.65789,0.65805,0.65764,0.6578,226200000.0
2006-10-03 22:12:00,0.65788,0.65801,0.65768,0.65789,207799997.0
2006-10-03 22:13:00,0.65795,0.65804,0.65778,0.65796,137499999.0
2006-10-03 22:14:00,0.65805,0.65818,0.65759,0.65759,118700000.0
2006-10-03 22:15:00,0.65769,0.65809,0.65769,0.65791,204199999.0
2006-10-03 22:16:00,0.65794,0.65797,0.65782,0.65782,111500000.0
2006-10-03 22:17:00,0.65778,0.658,0.6575,0.65776,116299999.0
2006-10-03 22:18:00,0.65752,0.65785,0.65747,0.65773,145199999.0
2006-10-03 22:19:00,0.65774,0.65775,0.65736,0.65772,128200001.0
2006-10-03 22:20:00,0.65799,0.65799,0.65756,0.65775,100700000.0
2006-10-03 22:21:00,0.65778,0.65783,0.65743,0.65754,164799999.0
2006-10-03 22:22:00,0.65795,0.65795,0.65755,0.65768,139900000.0
2006-10-03 22:23:00,0.65755,0.65774,0.65735,0.65748,101200000.0
2006-10-03 22:24:00,0.6574,0.65791,0.65737,0.65755,389199998.0
2006-10-03 22:25:00,0.6577,0.65783,0.65748,0.65777,116200001.0
2006-10-03 22:26:00,0.65774,0.65775,0.6575,0.65775,125299998.0
2006-10-03 22:27:00,0.65764,0.65771,0.65747,0.65762,114900001.0
2006-10-03 22:28:00,0.65757,0.65774,0.65738,0.65768,106799998.0
2006-10-03 22:29:00,0.65758,0.65775,0.65738,0.65768,106500000.0
2006-10-03 22:30:00,0.65802,0.6583,0.65781,0.6581,156900002.0
2006-10-03 22:31:00,0.65781,0.65822,0.65747,0.65821,155099998.0
2006-10-03 22:32:00,0.65801,0.6582,0.65788,0.6582,112500001.0
2006-10-03 22:33:00,0.65809,0.6582,0.6577,0.6578,147799999.0
2006-10-03 22:34:00,0.65761,0.658,0.65754,0.658,126800000.0
2006-10-03 22:35:00,0.65778,0.65813,0.65778,0.65803,161099999.0
2006-10-03 22:36:00,0.658,0.658,0.65762,0.65764,338899998.0
2006-10-03 22:37:00,0.65787,0.65815,0.65779,0.65793,168199999.0
2006-10-03 22:38:00,0.65767,0.65797,0.65716,0.65775,173999998.0
2006-10-03 22:39:00,0.65771,0.65771,0.65737,0.65761,173000001.0
2006-10-03 22:40:00,0.65757,0.65767,0.65736,0.6576,160300000.0
2006-10-03 22:41:00,0.65774,0.65779,0.65741,0.65751,94400001.0
2006-10-03 22:42:00,0.65734,0.65757,0.6573,0.65752,144100002.0
2006-10-03 22:43:00,0.65756,0.65769,0.65735,0.65757,174700002.0
2006-10-03 22:44:00,0.65764,0.65767,0.65727,0.6575,219300002.0
2006-10-03 22:45:00,0.65743,0.65761,0.65723,0.6574,236499997.0
2006-10-03 22:46:00,0.6574,0.65751,0.65716,0.65724,256600002.0
2006-10-03 22:47:00,0.65698,0.65751,0.6569,0.65751,132200000.0
2006-10-03 22:48:00,0.65705,0.65756,0.65699,0.65724,205200004.0
2006-10-03 22:49:00,0.65743,0.65754,0.65703,0.65703,59800000.0
2006-10-03 22:50:00,0.65691,0.65738,0.65691,0.6572,251499999.0
2006-10-03 22:51:00,0.65725,0.65739,0.65692,0.65721,264299996.0
2006-10-03 22:52:00,0.65726,0.65754,0.65706,0.65717,260399999.0
2006-10-03 22:53:00,0.65731,0.65757,0.65719,0.6574,124900002.0
2006-10-03 22:54:00,0.65744,0.65764,0.65712,0.65723,189499998.0
2006-10-03 22:55:00,0.65722,0.65754,0.65719,0.65731,163400000.0
2006-10-03 22:56:00,0.65739,0.65758,0.65713,0.6573,171599999.0
2006-10-03 22:57:00,0.65703,0.65737,0.65695,0.65698,84200000.0
2006-10-03 22:58:00,0.65708,0.65732,0.65696,0.65728,213099999.0
2006-10-03 22:59:00,0.65708,0.65749,0.65693,0.65693,228299996.0
2006-10-03 23:00:00,0.65704,0.65737,0.65701,0.65701,138400001.0
2006-10-03 23:01:00,0.65721,0.65741,0.65699,0.65725,252999999.0
2006-10-03 23:02:00,0.65709,0.65739,0.65699,0.65735,83400001.0
2006-10-03 23:03:00,0.65737,0.65738,0.6569,0.65727,78400000.0
2006-10-03 23:04:00,0.65728,0.65737,0.65725,0.65725,80500000.0
2006-10-03 23:05:00,0.6572,0.65744,0.6569,0.65707,243700000.0
2006-10-03 23:06:00,0.65696,0.65742,0.6568,0.65729,66699999.0
2006-10-03 23:07:00,0.65718,0.65737,0.65688,0.65705,118000001.0
2006-10-03 23:08:00,0.65705,0.6572,0.6568,0.65692,171799999.0
2006-10-03 23:09:00,0.6569,0.65739,0.6569,0.65721,81299999.0
2006-10-03 23:10:00,0.65712,0.6574,0.65687,0.65723,140700002.0
2006-10-03 23:11:00,0.65715,0.6573,0.65696,0.65728,126999999.0
2006-10-03 23:12:00,0.65713,0.65733,0.65687,0.65723,157799998.0
2006-10-03 23:13:00,0.65711,0.65717,0.65685,0.65701,106499999.0
2006-10-03 23:14:00,0.65689,0.65708,0.65689,0.6569,155100000.0
2006-10-03 23:15:00,0.65691,0.65711,0.65689,0.65689,88800000.0
2006-10-03 23:16:00,0.6569,0.657,0.65654,0.6569,122500000.0
2006-10-03 23:17:00,0.65693,0.65696,0.65626,0.65633,69300000.0
2006-10-03 23:18:00,0.65631,0.65674,0.6563,0.65674,94100000.0
2006-10-03 23:19:00,0.65679,0.65715,0.65658,0.6567,195300000.0
2006-10-03 23:20:00,0.65678,0.6569,0.65646,0.6568,107000000.0
2006-10-03 23:21:00,0.65671,0.65696,0.65666,0.6568,188600001.0
2006-10-03 23:22:00,0.65664,0.65688,0.65655,0.65682,150599997.0
2006-10-03 23:23:00,0.65681,0.65688,0.65666,0.65675,76400000.0
2006-10-03 23:24:00,0.65658,0.65679,0.65649,0.65668,176199996.0
2006-10-03 23:25:00,0.65687,0.65693,0.65637,0.65671,156000002.0
2006-10-03 23:26:00,0.65637,0.65681,0.65632,0.65668,159299998.0
2006-10-03 23:27:00,0.65675,0.65682,0.65653,0.65672,150600000.0
2006-10-03 23:28:00,0.65639,0.65676,0.65639,0.65674,49600000.0
2006-10-03 23:29:00,0.6567,0.65682,0.65657,0.65667,136599998.0
2006-10-03 23:30:00,0.6567,0.65685,0.65667,0.6568,140600001.0
2006-10-03 23:31:00,0.65678,0.65685,0.65659,0.65659,86900000.0
2006-10-03 23:32:00,0.65662,0.65677,0.65662,0.65673,108799998.0
2006-10-03 23:33:00,0.65672,0.6569,0.65661,0.65663,149800000.0
2006-10-03 23:34:00,0.65676,0.65688,0.65671,0.65672,101700001.0
2006-10-03 23:35:00,0.6567,0.65685,0.65661,0.6568,92300000.0
2006-10-03 23:36:00,0.65661,0.6568,0.65654,0.65661,162899998.0
2006-10-03 23:37:00,0.65672,0.6568,0.65659,0.6568,85200000.0
2006-10-03 23:38:00,0.65679,0.65688,0.65663,0.65674,125099999.0
2006-10-03 23:39:00,0.65672,0.65686,0.6566,0.6567,114600000.0
2006-10-03 23:40:00,0.6568,0.6568,0.65667,0.65673,65299998.0
2006-10-03 23:41:00,0.6568,0.65687,0.6566,0.65672,148499997.0
2006-10-03 23:42:00,0.65687,0.65704,0.65671,0.65678,125399996.0
2006-10-03 23:43:00,0.65679,0.6569,0.65664,0.65676,98199998.0
2006-10-03 23:44:00,0.65673,0.65685,0.6565,0.65678,120599999.0
2006-10-03 23:45:00,0.65695,0.65695,0.65661,0.65677,95899999.0
2006-10-03 23:46:00,0.65692,0.65706,0.65668,0.65695,118000002.0
2006-10-03 23:47:00,0.65696,0.65709,0.6564,0.65642,64799999.0
2006-10-03 23:48:00,0.65663,0.6569,0.65656,0.65667,94400001.0
2006-10-03 23:49:00,0.65669,0.657,0.65662,0.65682,84700000.0
2006-10-03 23:50:00,0.65684,0.65705,0.65676,0.65693,150899998.0
2006-10-03 23:51:00,0.65674,0.65713,0.65667,0.65684,136799997.0
2006-10-03 23:52:00,0.65654,0.65693,0.65654,0.65683,123800000.0
2006-10-03 23:53:00,0.657,0.657,0.65669,0.65675,93100001.0
2006-10-03 23:54:00,0.65679,0.65705,0.65679,0.65695,162699998.0
2006-10-03 23:55:00,0.65697,0.65719,0.65676,0.65719,185199998.0
2006-10-03 23:56:00,0.65717,0.65734,0.65687,0.65699,188299999.0
2006-10-03 23:57:00,0.65705,0.65711,0.65667,0.65668,86100000.0
2006-10-03 23:58:00,0.65681,0.65731,0.65681,0.65706,100200000.0
2006-10-03 23:59:00,0.65692,0.65729,0.65692,0.65701,173100001.0
2006-10-04 00:00:00,0.65663,0.65724,0.65659,0.65716,165199998.0
2006-10-04 00:01:00,0.65713,0.6572,0.65703,0.65715,79800000.0
2006-10-04 00:02:00,0.65714,0.65746,0.65686,0.65737,129900000.0
2006-10-04 00:03:00,0.65737,0.65738,0.65696,0.65702,89499999.0
2006-10-04 00:04:00,0.65722,0.65739,0.6571,0.65727,89600000.0
2006-10-04 00:05:00,0.65727,0.65743,0.65719,0.65734,106500000.0
2006-10-04 00:06:00,0.65746,0.65746,0.65689,0.65715,90500000.0
2006-10-04 00:07:00,0.65741,0.65741,0.65701,0.65701,78100001.0
2006-10-04 00:08:00,0.65693,0.65724,0.65693,0.65712,78100001.0
2006-10-04 00:09:00,0.65707,0.65738,0.65675,0.65675,120500000.0
2006-10-04 00:10:00,0.65673,0.65744,0.65673,0.65727,180299998.0
2006-10-04 00:11:00,0.65717,0.6574,0.65699,0.6574,174100002.0
2006-10-04 00:12:00,0.6575,0.6575,0.65712,0.65727,97100000.0
2006-10-04 00:13:00,0.6575,0.65753,0.65702,0.65751,138300000.0
2006-10-04 00:14:00,0.65746,0.65746,0.65694,0.65716,68400000.0
2006-10-04 00:15:00,0.65725,0.65751,0.65718,0.65729,56800000.0
2006-10-04 00:16:00,0.65723,0.65747,0.65701,0.65701,138399998.0
2006-10-04 00:17:00,0.65737,0.65746,0.65697,0.65746,107499999.0
2006-10-04 00:18:00,0.65745,0.65745,0.65696,0.65725,157399998.0
2006-10-04 00:19:00,0.65724,0.65733,0.65692,0.65723,88500000.0
2006-10-04 00:20:00,0.65726,0.65727,0.65688,0.65709,113899999.0
2006-10-04 00:21:00,0.65711,0.65732,0.6569,0.6571,174100001.0
2006-10-04 00:22:00,0.65709,0.65713,0.65679,0.65713,74800000.0
2006-10-04 00:23:00,0.65711,0.65711,0.65687,0.65707,115600000.0
2006-10-04 00:24:00,0.65709,0.65716,0.65694,0.65716,69300000.0
2006-10-04 00:25:00,0.65704,0.6573,0.65671,0.65712,133799998.0
2006-10-04 00:26:00,0.65703,0.65716,0.65694,0.65704,100499998.0
2006-10-04 00:27:00,0.65721,0.6573,0.6569,0.65691,184000004.0
2006-10-04 00:28:00,0.65691,0.65716,0.65684,0.65697,251799998.0
2006-10-04 00:29:00,0.65687,0.65712,0.65666,0.6571,77600000.0
2006-10-04 00:30:00,0.65694,0.65701,0.65663,0.65663,161600000.0
2006-10-04 00:31:00,0.65678,0.6568,0.65661,0.6567,139900000.0
2006-10-04 00:32:00,0.65695,0.65702,0.65664,0.65677,207199998.0
2006-10-04 00:33:00,0.65665,0.65698,0.6565,0.65682,136000000.0
2006-10-04 00:34:00,0.65698,0.65706,0.65645,0.65681,163299999.0
2006-10-04 00:35:00,0.65702,0.6571,0.65665,0.65702,103800001.0
2006-10-04 00:36:00,0.65701,0.65713,0.65683,0.65683,100499998.0
2006-10-04 00:37:00,0.65682,0.65707,0.6566,0.65694,152500001.0
2006-10-04 00:38:00,0.65683,0.65709,0.6567,0.65699,134599999.0
2006-10-04 00:39:00,0.65702,0.65705,0.65664,0.65691,168200000.0
2006-10-04 00:40:00,0.65705,0.65708,0.65658,0.65695,161400003.0
2006-10-04 00:41:00,0.65693,0.65703,0.6566,0.65695,88399999.0
2006-10-04 00:42:00,0.65685,0.6569,0.6565,0.65667,121899999.0
2006-10-04 00:43:00,0.65674,0.65692,0.65654,0.65675,221799999.0
2006-10-04 00:44:00,0.65682,0.65688,0.65655,0.6568,128100000.0
2006-10-04 00:45:00,0.65679,0.65689,0.65657,0.65678,75100000.0
2006-10-04 00:46:00,0.65679,0.65694,0.65677,0.65678,73600000.0
2006-10-04 00:47:00,0.65678,0.65697,0.65676,0.65677,120299999.0
2006-10-04 00:48:00,0.65674,0.65693,0.65654,0.65681,178400003.0
2006-10-04 00:49:00,0.65685,0.65698,0.65675,0.65697,58400000.0
2006-10-04 00:50:00,0.65682,0.65697,0.65654,0.65695,79599999.0
2006-10-04 00:51:00,0.65675,0.65695,0.65661,0.6567,73400000.0
2006-10-04 00:52:00,0.65668,0.65701,0.65635,0.65666,181200002.0
2006-10-04 00:53:00,0.65672,0.65692,0.65645,0.65677,167100002.0
2006-10-04 00:54:00,0.65671,0.65687,0.65653,0.65672,132700000.0
2006-10-04 00:55:00,0.65658,0.65678,0.65648,0.65675,109400001.0
2006-10-04 00:56:00,0.65679,0.65685,0.65651,0.65685,124599999.0
2006-10-04 00:57:00,0.65651,0.65694,0.65651,0.65687,149800002.0
2006-10-04 00:58:00,0.65685,0.65701,0.65677,0.65695,212100000.0
2006-10-04 00:59:00,0.65692,0.65705,0.65687,0.657,151499999.0
2006-10-04 01:00:00,0.65685,0.65707,0.6567,0.65695,101300001.0
2006-10-04 01:01:00,0.65676,0.65698,0.65644,0.65644,75700000.0
2006-10-04 01:02:00,0.6569,0.6569,0.65641,0.65663,121899999.0
2006-10-04 01:03:00,0.65687,0.65693,0.65652,0.6568,96899998.0
2006-10-04 01:04:00,0.65664,0.65681,0.65654,0.65677,123000001.0
2006-10-04 01:05:00,0.65692,0.65692,0.65656,0.65679,116900000.0
2006-10-04 01:06:00,0.65671,0.657,0.65657,0.65682,100599999.0
2006-10-04 01:07:00,0.65668,0.6568,0.65636,0.65652,133900001.0
2006-10-04 01:08:00,0.65682,0.65682,0.65609,0.65631,153600000.0
2006-10-04 01:09:00,0.65644,0.65654,0.65609,0.65631,202000001.0
2006-10-04 01:10:00,0.65642,0.65643,0.65614,0.65618,102600001.0
2006-10-04 01:11:00,0.65622,0.65648,0.65618,0.65627,83600001.0
2006-10-04 01:12:00,0.65608,0.65648,0.65603,0.65633,118199999.0
2006-10-04 01:13:00,0.65646,0.65653,0.6564,0.65653,137999998.0
2006-10-04 01:14:00,0.65631,0.65646,0.65608,0.65629,125099999.0
2006-10-04 01:15:00,0.65655,0.65663,0.65608,0.65641,166799998.0
2006-10-04 01:16:00,0.65628,0.65639,0.65619,0.65639,53300000.0
2006-10-04 01:17:00,0.65625,0.65644,0.65609,0.65637,111500000.0
2006-10-04 01:18:00,0.65647,0.65662,0.65617,0.65644,195199997.0
2006-10-04 01:19:00,0.65626,0.65644,0.65619,0.65641,100400002.0
2006-10-04 01:20:00,0.6566,0.65664,0.65625,0.65657,69800000.0
2006-10-04 01:21:00,0.65651,0.65657,0.65623,0.6563,89100000.0
2006-10-04 01:22:00,0.65643,0.6567,0.65625,0.6567,136700001.0
2006-10-04 01:23:00,0.65656,0.65673,0.65628,0.6565,214999994.0
2006-10-04 01:24:00,0.65655,0.65663,0.65628,0.65663,124700000.0
2006-10-04 01:25:00,0.65662,0.65663,0.65647,0.65647,92800000.0
2006-10-04 01:26:00,0.65661,0.65669,0.65649,0.65663,104900003.0
2006-10-04 01:27:00,0.65645,0.65684,0.65639,0.65681,125600000.0
2006-10-04 01:28:00,0.65689,0.65695,0.65646,0.65668,182999999.0
2006-10-04 01:29:00,0.65682,0.65696,0.65669,0.65687,160500002.0
2006-10-04 01:30:00,0.65662,0.65703,0.65657,0.6568,89400001.0
2006-10-04 01:31:00,0.65686,0.65698,0.65653,0.65692,89000000.0
2006-10-04 01:32:00,0.65699,0.65714,0.65663,0.65688,134500000.0
2006-10-04 01:33:00,0.65694,0.65699,0.65662,0.65686,118400003.0
2006-10-04 01:34:00,0.65696,0.65702,0.6568,0.65682,165700000.0
2006-10-04 01:35:00,0.65679,0.65698,0.65663,0.65671,146600000.0
2006-10-04 01:36:00,0.6567,0.65703,0.65666,0.65687,162300000.0
2006-10-04 01:37:00,0.65698,0.65714,0.65686,0.65686,72500000.0
2006-10-04 01:38:00,0.65691,0.6571,0.65685,0.65696,135999999.0
2006-10-04 01:39:00,0.65691,0.65731,0.65671,0.65702,100300000.0
2006-10-04 01:40:00,0.65687,0.65711,0.65679,0.65692,77400000.0
2006-10-04 01:41:00,0.65705,0.65721,0.65665,0.65665,155500001.0
2006-10-04 01:42:00,0.65663,0.65729,0.65663,0.6572,117799999.0
2006-10-04 01:43:00,0.65722,0.65722,0.657,0.65701,81900000.0
2006-10-04 01:44:00,0.6571,0.6572,0.65704,0.65704,160300002.0
2006-10-04 01:45:00,0.65691,0.65703,0.65666,0.65683,101300001.0
2006-10-04 01:46:00,0.65705,0.65714,0.65673,0.65699,109599999.0
2006-10-04 01:47:00,0.65682,0.65723,0.65681,0.65698,111599999.0
2006-10-04 01:48:00,0.65697,0.65708,0.65685,0.65698,48600000.0
2006-10-04 01:49:00,0.65705,0.65711,0.65671,0.65688,135699999.0
2006-10-04 01:50:00,0.65686,0.65702,0.65673,0.65687,107500000.0
2006-10-04 01:51:00,0.6569,0.65702,0.65667,0.65696,90199999.0
2006-10-04 01:52:00,0.65691,0.65713,0.65682,0.65712,178299998.0
2006-10-04 01:53:00,0.65714,0.65714,0.65679,0.65685,150900002.0
2006-10-04 01:54:00,0.65686,0.65719,0.65686,0.65696,162199999.0
2006-10-04 01:55:00,0.65708,0.65725,0.6568,0.65716,161700003.0
2006-10-04 01:56:00,0.6572,0.65738,0.65708,0.65721,175899998.0
2006-10-04 01:57:00,0.65687,0.65727,0.65678,0.65678,104900000.0
2006-10-04 01:58:00,0.65667,0.65724,0.65667,0.65711,107300000.0
2006-10-04 01:59:00,0.65695,0.65725,0.65686,0.65721,169199999.0
2006-10-04 02:00:00,0.65713,0.65737,0.65705,0.65715,107800001.0
2006-10-04 02:01:00,0.65704,0.65713,0.6569,0.65713,137900003.0
2006-10-04 02:02:00,0.65711,0.65722,0.65682,0.65693,163700000.0
2006-10-04 02:03:00,0.65694,0.65727,0.65677,0.65714,144400000.0
2006-10-04 02:04:00,0.65711,0.65736,0.65705,0.65727,115699997.0
2006-10-04 02:05:00,0.65725,0.6573,0.65698,0.6573,161300002.0
2006-10-04 02:06:00,0.6573,0.65737,0.65676,0.65723,198200000.0
2006-10-04 02:07:00,0.65722,0.65722,0.65677,0.65709,122300000.0
2006-10-04 02:08:00,0.65704,0.65718,0.65683,0.65718,111000000.0
2006-10-04 02:09:00,0.65701,0.65716,0.65681,0.65716,142200001.0
2006-10-04 02:10:00,0.65699,0.65725,0.65679,0.65711,142600000.0
2006-10-04 02:11:00,0.65722,0.6573,0.65705,0.6571,86699999.0
2006-10-04 02:12:00,0.65717,0.65739,0.65704,0.65733,120899999.0
2006-10-04 02:13:00,0.65726,0.65738,0.65713,0.65728,115799999.0
2006-10-04 02:14:00,0.65722,0.65733,0.65669,0.65709,161600001.0
2006-10-04 02:15:00,0.65716,0.65731,0.65699,0.65708,144399999.0
2006-10-04 02:16:00,0.65705,0.65738,0.65705,0.65719,134900002.0
2006-10-04 02:17:00,0.6575,0.65764,0.657,0.65731,119600000.0
2006-10-04 02:18:00,0.65727,0.65749,0.65727,0.65735,103399999.0
2006-10-04 02:19:00,0.65724,0.65755,0.65707,0.65744,93499999.0
2006-10-04 02:20:00,0.65758,0.65773,0.65722,0.65741,169599999.0
2006-10-04 02:21:00,0.6575,0.6575,0.65712,0.65736,81800000.0
2006-10-04 02:22:00,0.65748,0.65754,0.65723,0.65726,165300000.0
2006-10-04 02:23:00,0.65709,0.65769,0.65707,0.65746,159500001.0
2006-10-04 02:24:00,0.65748,0.65787,0.65716,0.6575,109300000.0
2006-10-04 02:25:00,0.65766,0.65779,0.65741,0.6577,133799999.0
2006-10-04 02:26:00,0.65787,0.65799,0.65752,0.65762,113100000.0
2006-10-04 02:27:00,0.65772,0.65795,0.65758,0.65772,129700002.0
2006-10-04 02:28:00,0.65786,0.65804,0.65759,0.65786,161700002.0
2006-10-04 02:29:00,0.65785,0.65808,0.65763,0.65785,184200000.0
2006-10-04 02:30:00,0.65797,0.65806,0.65779,0.65806,78400000.0
2006-10-04 02:31:00,0.65791,0.65811,0.65769,0.65798,193699998.0
2006-10-04 02:32:00,0.65773,0.65802,0.65773,0.65801,102000000.0
2006-10-04 02:33:00,0.65798,0.65803,0.65774,0.65803,140299999.0
2006-10-04 02:34:00,0.65799,0.65816,0.65769,0.65795,102800000.0
2006-10-04 02:35:00,0.65804,0.65818,0.65775,0.65807,131700000.0
2006-10-04 02:36:00,0.65788,0.65835,0.65782,0.65817,125300000.0
2006-10-04 02:37:00,0.65785,0.65818,0.65774,0.65795,140999998.0
2006-10-04 02:38:00,0.65821,0.65841,0.65809,0.65826,73100000.0
2006-10-04 02:39:00,0.65811,0.65838,0.65804,0.65832,84900000.0
2006-10-04 02:40:00,0.65821,0.65843,0.65821,0.65841,163900000.0
2006-10-04 02:41:00,0.65827,0.65827,0.65795,0.65809,98900000.0
2006-10-04 02:42:00,0.65791,0.65821,0.65787,0.65817,122700000.0
2006-10-04 02:43:00,0.65813,0.65828,0.65787,0.65818,148300000.0
2006-10-04 02:44:00,0.65809,0.65827,0.65798,0.65827,53000000.0
2006-10-04 02:45:00,0.65813,0.65822,0.65794,0.65803,83599999.0
2006-10-04 02:46:00,0.6579,0.65825,0.65776,0.65813,144500002.0
2006-10-04 02:47:00,0.65808,0.65835,0.6579,0.65835,66900001.0
2006-10-04 02:48:00,0.65814,0.65819,0.65797,0.65808,62000000.0
2006-10-04 02:49:00,0.65803,0.65824,0.65783,0.65784,115299999.0
2006-10-04 02:50:00,0.65793,0.6582,0.6578,0.65782,137700000.0
2006-10-04 02:51:00,0.65777,0.65823,0.65777,0.65815,153900001.0
2006-10-04 02:52:00,0.65811,0.65833,0.65778,0.65797,204199999.0
2006-10-04 02:53:00,0.65811,0.65815,0.65784,0.65793,100500002.0
2006-10-04 02:54:00,0.65801,0.65819,0.65788,0.65819,71500001.0
2006-10-04 02:55:00,0.65801,0.65824,0.65789,0.65815,102200000.0
2006-10-04 02:56:00,0.6581,0.65814,0.65785,0.65785,136299999.0
2006-10-04 02:57:00,0.6577,0.6582,0.6577,0.65788,169900002.0
2006-10-04 02:58:00,0.65795,0.65818,0.65783,0.65806,129900001.0
2006-10-04 02:59:00,0.6581,0.6581,0.6577,0.65799,203999998.0
2006-10-04 03:00:00,0.65801,0.6582,0.65788,0.65815,84700001.0
2006-10-04 03:01:00,0.65803,0.65816,0.6578,0.65809,178299999.0
2006-10-04 03:02:00,0.65795,0.65806,0.65763,0.65794,137399999.0
2006-10-04 03:03:00,0.6581,0.6582,0.65773,0.65804,156000000.0
2006-10-04 03:04:00,0.65785,0.65796,0.65771,0.65791,158400000.0
2006-10-04 03:05:00,0.65769,0.65797,0.65763,0.65787,175000002.0
2006-10-04 03:06:00,0.65787,0.658,0.65742,0.65758,81600001.0
2006-10-04 03:07:00,0.6577,0.65771,0.65737,0.65739,68000000.0
2006-10-04 03:08:00,0.65735,0.65775,0.65735,0.6576,227000001.0
2006-10-04 03:09:00,0.65764,0.65784,0.65759,0.65771,174700003.0
2006-10-04 03:10:00,0.65769,0.65782,0.65744,0.65753,224000003.0
2006-10-04 03:11:00,0.65759,0.65773,0.65735,0.6575,87599999.0
2006-10-04 03:12:00,0.65751,0.65773,0.65744,0.65755,101500000.0
2006-10-04 03:13:00,0.65745,0.65769,0.65733,0.65745,153599998.0
2006-10-04 03:14:00,0.65755,0.6576,0.65736,0.65751,123600001.0
2006-10-04 03:15:00,0.65745,0.65767,0.65729,0.6576,122099999.0
2006-10-04 03:16:00,0.65764,0.6578,0.65735,0.6577,189599998.0
2006-10-04 03:17:00,0.6576,0.65799,0.65755,0.65773,71899999.0
2006-10-04 03:18:00,0.65755,0.65807,0.65755,0.6578,167600001.0
2006-10-04 03:19:00,0.65768,0.65788,0.65745,0.65763,162100000.0
2006-10-04 03:20:00,0.65764,0.65781,0.6575,0.65766,247300000.0
2006-10-04 03:21:00,0.6579,0.6579,0.65766,0.65788,67600000.0
2006-10-04 03:22:00,0.65786,0.65795,0.65755,0.65782,69400000.0
2006-10-04 03:23:00,0.65779,0.65802,0.65758,0.65758,173999998.0
2006-10-04 03:24:00,0.65746,0.65788,0.65746,0.65785,88300001.0
2006-10-04 03:25:00,0.65781,0.65788,0.65766,0.65781,173400000.0
2006-10-04 03:26:00,0.65797,0.65797,0.65749,0.65769,137499998.0
2006-10-04 03:27:00,0.65778,0.65798,0.65772,0.65798,128599998.0
2006-10-04 03:28:00,0.65784,0.658,0.65754,0.6577,199900001.0
2006-10-04 03:29:00,0.65781,0.65792,0.65754,0.65776,101800000.0
2006-10-04 03:30:00,0.65781,0.65805,0.65778,0.65794,127100002.0
2006-10-04 03:31:00,0.65765,0.65775,0.65745,0.65748,122700000.0
2006-10-04 03:32:00,0.65741,0.65745,0.65711,0.65725,109800000.0
2006-10-04 03:33:00,0.65727,0.65741,0.65707,0.6572,125000000.0
2006-10-04 03:34:00,0.65731,0.65741,0.65701,0.65704,85900000.0
2006-10-04 03:35:00,0.65732,0.65732,0.65686,0.65698,163400001.0
2006-10-04 03:36:00,0.65713,0.65735,0.65692,0.65705,164400000.0
2006-10-04 03:37:00,0.65717,0.6572,0.65676,0.65711,135499999.0
2006-10-04 03:38:00,0.65691,0.65725,0.65682,0.65719,92499999.0
2006-10-04 03:39:00,0.6571,0.65735,0.65696,0.65714,118200000.0
2006-10-04 03:40:00,0.657,0.65722,0.65668,0.65704,130700000.0
2006-10-04 03:41:00,0.65691,0.65709,0.65667,0.6567,175600000.0
2006-10-04 03:42:00,0.65664,0.65717,0.65664,0.65717,97100000.0
2006-10-04 03:43:00,0.65685,0.65697,0.65648,0.65657,114600002.0
2006-10-04 03:44:00,0.6568,0.65686,0.65649,0.65672,126300000.0
2006-10-04 03:45:00,0.65664,0.65664,0.65636,0.6564,102099997.0
2006-10-04 03:46:00,0.65669,0.65691,0.65624,0.65691,144300001.0
2006-10-04 03:47:00,0.65714,0.65714,0.65651,0.65661,121199999.0
2006-10-04 03:48:00,0.65666,0.65682,0.65641,0.65674,182500001.0
2006-10-04 03:49:00,0.65677,0.65691,0.65666,0.65666,157100000.0
2006-10-04 03:50:00,0.65662,0.65709,0.65662,0.65674,157500000.0
2006-10-04 03:51:00,0.65664,0.6571,0.65664,0.65685,92899999.0
2006-10-04 03:52:00,0.65699,0.65703,0.65657,0.65682,137000000.0
2006-10-04 03:53:00,0.65697,0.65704,0.65678,0.6568,172400001.0
2006-10-04 03:54:00,0.65675,0.65695,0.65656,0.65688,187400000.0
2006-10-04 03:55:00,0.65677,0.65702,0.65656,0.65702,140400000.0
2006-10-04 03:56:00,0.65682,0.65698,0.65659,0.65685,147999999.0
2006-10-04 03:57:00,0.65684,0.65693,0.65659,0.65667,56500000.0
2006-10-04 03:58:00,0.65689,0.65704,0.65659,0.65686,185200000.0
2006-10-04 03:59:00,0.65701,0.65707,0.65686,0.65701,87999999.0
2006-10-04 04:00:00,0.65709,0.65725,0.65679,0.65712,105900000.0
2006-10-04 04:01:00,0.65727,0.65738,0.65693,0.65698,131300001.0
2006-10-04 04:02:00,0.65719,0.65729,0.65673,0.65673,143800000.0
2006-10-04 04:03:00,0.65719,0.65727,0.65676,0.65708,99800000.0
2006-10-04 04:04:00,0.65718,0.65728,0.65701,0.65719,115300001.0
2006-10-04 04:05:00,0.65708,0.65736,0.65707,0.65729,144799999.0
2006-10-04 04:06:00,0.65706,0.65726,0.65691,0.65717,148900003.0
2006-10-04 04:07:00,0.65718,0.65735,0.65685,0.65712,175000001.0
2006-10-04 04:08:00,0.65728,0.65753,0.65698,0.65698,155300003.0
2006-10-04 04:09:00,0.65708,0.65722,0.65697,0.65722,63200000.0
2006-10-04 04:10:00,0.65685,0.65749,0.65678,0.65731,105899999.0
2006-10-04 04:11:00,0.65731,0.65737,0.65706,0.65729,135199999.0
2006-10-04 04:12:00,0.65716,0.65745,0.65689,0.65701,215300002.0
2006-10-04 04:13:00,0.65716,0.65727,0.65696,0.65723,138900001.0
2006-10-04 04:14:00,0.65733,0.65743,0.65716,0.65716,96100003.0
2006-10-04 04:15:00,0.65715,0.65737,0.6571,0.65732,107399999.0
2006-10-04 04:16:00,0.65717,0.65728,0.65708,0.65728,132200001.0
2006-10-04 04:17:00,0.65735,0.65735,0.65712,0.6572,144100000.0
2006-10-04 04:18:00,0.65724,0.65737,0.65706,0.65724,143500001.0
2006-10-04 04:19:00,0.65696,0.65721,0.65685,0.65705,88299999.0
2006-10-04 04:20:00,0.65717,0.65717,0.65683,0.65683,51500000.0
2006-10-04 04:21:00,0.6567,0.65738,0.6567,0.65714,216099999.0
2006-10-04 04:22:00,0.65696,0.65732,0.65691,0.65715,69100000.0
2006-10-04 04:23:00,0.65707,0.65728,0.65683,0.65684,94300000.0
2006-10-04 04:24:00,0.65675,0.65718,0.65675,0.65705,179200000.0
2006-10-04 04:25:00,0.65716,0.65729,0.65665,0.65665,70500000.0
2006-10-04 04:26:00,0.65685,0.65705,0.6568,0.65687,186900000.0
2006-10-04 04:27:00,0.65695,0.65706,0.65654,0.65692,100600000.0
2006-10-04 04:28:00,0.65697,0.65697,0.65668,0.65692,120899998.0
2006-10-04 04:29:00,0.65695,0.65718,0.65695,0.65717,70900001.0
2006-10-04 04:30:00,0.65709,0.65717,0.65658,0.65685,143299999.0
2006-10-04 04:31:00,0.65688,0.65732,0.65676,0.65701,231700001.0
2006-10-04 04:32:00,0.65696,0.65723,0.65696,0.6572,218799999.0
2006-10-04 04:33:00,0.65723,0.65728,0.65672,0.65682,117500000.0
2006-10-04 04:34:00,0.65696,0.6571,0.6568,0.65686,90500001.0
2006-10-04 04:35:00,0.65691,0.6572,0.65669,0.65712,151500000.0
2006-10-04 04:36:00,0.65713,0.65718,0.65693,0.65706,176899999.0
2006-10-04 04:37:00,0.65707,0.65716,0.65696,0.6571,88300000.0
2006-10-04 04:38:00,0.65699,0.65706,0.65679,0.65705,96900000.0
2006-10-04 04:39:00,0.65713,0.65729,0.65695,0.65722,93600000.0
2006-10-04 04:40:00,0.65703,0.65721,0.65677,0.65705,226599996.0
2006-10-04 04:41:00,0.6571,0.65712,0.65692,0.65692,136799998.0
2006-10-04 04:42:00,0.65712,0.65719,0.65675,0.6569,152600002.0
2006-10-04 04:43:00,0.65699,0.65711,0.65687,0.65711,141600001.0
2006-10-04 04:44:00,0.65719,0.65726,0.65702,0.65706,104799999.0
2006-10-04 04:45:00,0.65706,0.65725,0.65693,0.65725,169299999.0
2006-10-04 04:46:00,0.6573,0.6573,0.65685,0.65711,243899998.0
2006-10-04 04:47:00,0.65718,0.65733,0.65706,0.65733,208000001.0
2006-10-04 04:48:00,0.65699,0.65722,0.65686,0.65702,138100000.0
2006-10-04 04:49:00,0.65699,0.65736,0.65675,0.65706,130099999.0
2006-10-04 04:50:00,0.65702,0.65728,0.657,0.65722,147900001.0
2006-10-04 04:51:00,0.65721,0.65725,0.6568,0.65692,167100001.0
2006-10-04 04:52:00,0.65709,0.65721,0.65682,0.65718,86100000.0
2006-10-04 04:53:00,0.6572,0.65726,0.65708,0.65708,139100000.0
2006-10-04 04:54:00,0.65724,0.65724,0.65695,0.65707,75500000.0
2006-10-04 04:55:00,0.65722,0.65729,0.65699,0.65716,129899998.0
2006-10-04 04:56:00,0.65719,0.65721,0.65701,0.65713,110399999.0
2006-10-04 04:57:00,0.65726,0.65726,0.65693,0.6571,94499998.0
2006-10-04 04:58:00,0.65703,0.65723,0.65682,0.65707,197999997.0
2006-10-04 04:59:00,0.65696,0.65727,0.65686,0.65727,128000001.0
2006-10-04 05:00:00,0.65721,0.65721,0.65676,0.65697,97000000.0
2006-10-04 05:01:00,0.65693,0.65725,0.65691,0.65698,132400000.0
2006-10-04 05:02:00,0.65706,0.6572,0.65706,0.65718,59000001.0
2006-10-04 05:03:00,0.65716,0.65717,0.65684,0.65717,197200000.0
2006-10-04 05:04:00,0.65705,0.65719,0.65674,0.6569,131499999.0
2006-10-04 05:05:00,0.65704,0.65724,0.65697,0.65712,155400000.0
2006-10-04 05:06:00,0.65697,0.65734,0.65688,0.6573,83800000.0
2006-10-04 05:07:00,0.65712,0.65718,0.65703,0.65718,110099998.0
2006-10-04 05:08:00,0.65704,0.65718,0.65678,0.65715,194499997.0
2006-10-04 05:09:00,0.65704,0.65728,0.65701,0.6571,138499997.0
2006-10-04 05:10:00,0.65714,0.6572,0.65702,0.65702,98799999.0
2006-10-04 05:11:00,0.65706,0.6573,0.65679,0.65715,162500000.0
2006-10-04 05:12:00,0.65683,0.65721,0.65677,0.6571,80300000.0
2006-10-04 05:13:00,0.65718,0.65733,0.65682,0.65712,234699998.0
2006-10-04 05:14:00,0.65703,0.65734,0.65692,0.65733,147299997.0
2006-10-04 05:15:00,0.65733,0.65734,0.65696,0.65725,101000000.0
2006-10-04 05:16:00,0.65719,0.65738,0.6571,0.65725,130200000.0
2006-10-04 05:17:00,0.6573,0.65746,0.65725,0.65729,90500000.0
2006-10-04 05:18:00,0.65752,0.65757,0.657,0.65747,87799998.0
2006-10-04 05:19:00,0.65754,0.65763,0.65724,0.65746,111600000.0
2006-10-04 05:20:00,0.65745,0.65756,0.65734,0.65756,117900000.0
2006-10-04 05:21:00,0.65776,0.65792,0.65741,0.65749,56600001.0
2006-10-04 05:22:00,0.65777,0.65784,0.65742,0.65742,67899999.0
2006-10-04 05:23:00,0.65727,0.65774,0.65727,0.65749,126499998.0
2006-10-04 05:24:00,0.6575,0.65777,0.65744,0.65766,128900000.0
2006-10-04 05:25:00,0.65767,0.65773,0.65736,0.65749,137100000.0
2006-10-04 05:26:00,0.65733,0.65774,0.65723,0.65762,107299999.0
2006-10-04 05:27:00,0.65773,0.65784,0.65747,0.65773,62400001.0
2006-10-04 05:28:00,0.65763,0.65776,0.65739,0.65767,70100000.0
2006-10-04 05:29:00,0.65743,0.6576,0.6573,0.65758,99300000.0
2006-10-04 05:30:00,0.6575,0.65767,0.6573,0.65757,120000001.0
2006-10-04 05:31:00,0.65745,0.65777,0.6573,0.65756,63900000.0
2006-10-04 05:32:00,0.65774,0.65788,0.6577,0.6577,122200002.0
2006-10-04 05:33:00,0.6577,0.65784,0.6576,0.6576,106999999.0
2006-10-04 05:34:00,0.65757,0.65773,0.65737,0.65741,118399999.0
2006-10-04 05:35:00,0.65734,0.65756,0.65731,0.65745,145499997.0
2006-10-04 05:36:00,0.65748,0.65759,0.65727,0.65755,128800000.0
2006-10-04 05:37:00,0.65767,0.65771,0.65754,0.6576,115499998.0
2006-10-04 05:38:00,0.65753,0.65771,0.65743,0.65765,148199999.0
2006-10-04 05:39:00,0.65752,0.65772,0.65721,0.65752,116099999.0
2006-10-04 05:40:00,0.6576,0.6576,0.65734,0.65746,129400000.0
2006-10-04 05:41:00,0.65747,0.65759,0.65747,0.65755,48300000.0
2006-10-04 05:42:00,0.65749,0.65749,0.65736,0.65746,92699999.0
2006-10-04 05:43:00,0.65738,0.65761,0.65732,0.65754,63200000.0
2006-10-04 05:44:00,0.65765,0.65765,0.65734,0.65745,84800000.0
2006-10-04 05:45:00,0.65747,0.65774,0.65727,0.65732,111700000.0
2006-10-04 05:46:00,0.65754,0.65757,0.65732,0.65745,166200002.0
2006-10-04 05:47:00,0.65751,0.65762,0.65725,0.65746,61700000.0
2006-10-04 05:48:00,0.65735,0.65766,0.65727,0.65766,150800000.0
2006-10-04 05:49:00,0.65776,0.65782,0.65763,0.65778,70000000.0
2006-10-04 05:50:00,0.65775,0.65817,0.65775,0.65791,140399998.0
2006-10-04 05:51:00,0.65804,0.65808,0.65776,0.6579,128900000.0
2006-10-04 05:52:00,0.65778,0.65798,0.65765,0.65782,103099999.0
2006-10-04 05:53:00,0.65791,0.65791,0.65773,0.65782,73899999.0
2006-10-04 05:54:00,0.65795,0.65802,0.65777,0.65785,111699998.0
2006-10-04 05:55:00,0.65787,0.658,0.65767,0.65775,202599999.0
2006-10-04 05:56:00,0.65787,0.65797,0.65767,0.6579,93899999.0
2006-10-04 05:57:00,0.65796,0.65808,0.65776,0.65798,163300003.0
2006-10-04 05:58:00,0.65819,0.65825,0.65791,0.65798,96800000.0
2006-10-04 05:59:00,0.65839,0.65839,0.65805,0.65813,100599999.0
2006-10-04 06:00:00,0.65789,0.65815,0.65789,0.65809,85600000.0
2006-10-04 06:01:00,0.65808,0.65823,0.65785,0.65812,125500000.0
2006-10-04 06:02:00,0.65819,0.65825,0.6579,0.65803,140700000.0
2006-10-04 06:03:00,0.65826,0.65842,0.65791,0.65799,118700000.0
2006-10-04 06:04:00,0.65827,0.65827,0.65802,0.65814,71700000.0
2006-10-04 06:05:00,0.65829,0.6583,0.65807,0.6581,115300000.0
2006-10-04 06:06:00,0.65796,0.65833,0.65786,0.65816,84600001.0
2006-10-04 06:07:00,0.65829,0.65838,0.65806,0.65827,169000001.0
2006-10-04 06:08:00,0.65827,0.65841,0.65812,0.65823,84899999.0
2006-10-04 06:09:00,0.65816,0.65827,0.65782,0.65817,136200000.0
2006-10-04 06:10:00,0.65817,0.6584,0.658,0.658,123699999.0
2006-10-04 06:11:00,0.65791,0.65828,0.65791,0.65815,94900000.0
2006-10-04 06:12:00,0.65784,0.65826,0.65775,0.65816,98900001.0
2006-10-04 06:13:00,0.65814,0.65837,0.65807,0.65813,75000001.0
2006-10-04 06:14:00,0.65836,0.65836,0.65801,0.6583,118499999.0
2006-10-04 06:15:00,0.65836,0.65843,0.65799,0.6581,135900000.0
2006-10-04 06:16:00,0.65818,0.65821,0.65799,0.65805,174099999.0
2006-10-04 06:17:00,0.65808,0.65823,0.65785,0.65815,145699998.0
2006-10-04 06:18:00,0.65809,0.65824,0.6578,0.65794,164800001.0
2006-10-04 06:19:00,0.65817,0.6583,0.65785,0.658,95599998.0
2006-10-04 06:20:00,0.65808,0.65836,0.65799,0.65824,133800002.0
2006-10-04 06:21:00,0.6581,0.65817,0.65796,0.65796,109899999.0
2006-10-04 06:22:00,0.65794,0.65827,0.65794,0.65819,61000000.0
2006-10-04 06:23:00,0.6581,0.65842,0.65797,0.65802,142800000.0
2006-10-04 06:24:00,0.65799,0.65827,0.65798,0.65822,148699999.0
2006-10-04 06:25:00,0.65819,0.6583,0.65813,0.65815,91599999.0
2006-10-04 06:26:00,0.658,0.65828,0.658,0.65814,95600000.0
2006-10-04 06:27:00,0.65818,0.6584,0.65804,0.65823,188799999.0
2006-10-04 06:28:00,0.65828,0.65835,0.65812,0.65818,129599999.0
2006-10-04 06:29:00,0.65822,0.65826,0.6581,0.65823,71800000.0
2006-10-04 06:30:00,0.6583,0.65835,0.65803,0.65803,140200001.0
2006-10-04 06:31:00,0.65834,0.6584,0.65807,0.65815,176500000.0
2006-10-04 06:32:00,0.65839,0.65839,0.65796,0.65831,139000001.0
2006-10-04 06:33:00,0.65826,0.65837,0.65798,0.65835,129600000.0
2006-10-04 06:34:00,0.65817,0.65851,0.65807,0.65815,116000000.0
2006-10-04 06:35:00,0.65807,0.65825,0.65793,0.65825,68400000.0
2006-10-04 06:36:00,0.65795,0.65811,0.65785,0.65805,108499999.0
2006-10-04 06:37:00,0.6581,0.65813,0.65781,0.65813,91399998.0
2006-10-04 06:38:00,0.65817,0.65823,0.65785,0.65801,105800002.0
2006-10-04 06:39:00,0.65854,0.65854,0.65796,0.65802,129999999.0
2006-10-04 06:40:00,0.65785,0.65821,0.65778,0.658,90200000.0
2006-10-04 06:41:00,0.65815,0.65815,0.65762,0.65797,143000000.0
2006-10-04 06:42:00,0.65776,0.6581,0.65776,0.65806,52100000.0
2006-10-04 06:43:00,0.65776,0.65806,0.65774,0.6579,145300000.0
2006-10-04 06:44:00,0.65765,0.65822,0.65763,0.65792,165499998.0
2006-10-04 06:45:00,0.65809,0.65816,0.65762,0.65781,93100000.0
2006-10-04 06:46:00,0.6579,0.65812,0.65759,0.65783,195600001.0
2006-10-04 06:47:00,0.65766,0.65802,0.65762,0.65777,240099998.0
2006-10-04 06:48:00,0.65789,0.65809,0.65766,0.65775,117800001.0
2006-10-04 06:49:00,0.65797,0.65818,0.65785,0.65806,133299998.0
2006-10-04 06:50:00,0.65788,0.65821,0.65775,0.65805,95599999.0
2006-10-04 06:51:00,0.65819,0.65826,0.6577,0.65788,123300000.0
2006-10-04 06:52:00,0.65799,0.65805,0.65776,0.65805,219399997.0
2006-10-04 06:53:00,0.65804,0.6582,0.65766,0.65795,115799999.0
2006-10-04 06:54:00,0.65797,0.65818,0.65788,0.6581,112999999.0
2006-10-04 06:55:00,0.65802,0.65818,0.65801,0.65807,145499999.0
2006-10-04 06:56:00,0.65816,0.65816,0.65787,0.65798,120600000.0
2006-10-04 06:57:00,0.65801,0.65807,0.65785,0.65795,143500001.0
2006-10-04 06:58:00,0.65797,0.65816,0.65753,0.65795,180199998.0
2006-10-04 06:59:00,0.6578,0.6581,0.65779,0.65799,84799999.0
2006-10-04 07:00:00,0.65777,0.65792,0.65756,0.65782,157599999.0
2006-10-04 07:01:00,0.65759,0.65788,0.65745,0.65777,89900002.0
2006-10-04 07:02:00,0.65761,0.65782,0.65731,0.65761,187100002.0
2006-10-04 07:03:00,0.65746,0.65787,0.65731,0.65787,114800000.0
2006-10-04 07:04:00,0.65779,0.65799,0.65757,0.65788,94900000.0
2006-10-04 07:05:00,0.65758,0.65783,0.65747,0.6577,117500000.0
2006-10-04 07:06:00,0.65778,0.65784,0.65748,0.65784,136999999.0
2006-10-04 07:07:00,0.65787,0.65787,0.65768,0.6577,133599999.0
2006-10-04 07:08:00,0.65772,0.65784,0.65736,0.65754,94299999.0
2006-10-04 07:09:00,0.6576,0.65792,0.65733,0.65759,158799997.0
2006-10-04 07:10:00,0.6575,0.65797,0.6575,0.65767,149400004.0
2006-10-04 07:11:00,0.65764,0.65787,0.65722,0.65787,77800000.0
2006-10-04 07:12:00,0.6577,0.65801,0.65753,0.65783,95599999.0
2006-10-04 07:13:00,0.65764,0.65803,0.65763,0.6579,107000000.0
2006-10-04 07:14:00,0.65805,0.65808,0.65747,0.65756,136300003.0
2006-10-04 07:15:00,0.65768,0.65804,0.65766,0.65792,64600000.0
2006-10-04 07:16:00,0.65774,0.65796,0.65756,0.65796,99700000.0
2006-10-04 07:17:00,0.65803,0.65806,0.65757,0.65765,146200000.0
2006-10-04 07:18:00,0.65765,0.65803,0.65751,0.65758,219599997.0
2006-10-04 07:19:00,0.6575,0.65785,0.65742,0.65756,85599999.0
2006-10-04 07:20:00,0.65766,0.65789,0.65754,0.65788,132399999.0
2006-10-04 07:21:00,0.6578,0.6578,0.65752,0.65756,167899999.0
2006-10-04 07:22:00,0.65769,0.65796,0.65752,0.65796,101800001.0
2006-10-04 07:23:00,0.65768,0.65826,0.65768,0.65813,112699999.0
2006-10-04 07:24:00,0.65816,0.65825,0.65774,0.65803,93000000.0
2006-10-04 07:25:00,0.65803,0.6583,0.65775,0.65825,132900000.0
2006-10-04 07:26:00,0.65813,0.65823,0.65804,0.65815,57900001.0
2006-10-04 07:27:00,0.65795,0.65822,0.65785,0.65794,128700003.0
2006-10-04 07:28:00,0.65778,0.65828,0.65777,0.65824,117200000.0
2006-10-04 07:29:00,0.65826,0.6584,0.65785,0.65803,134700000.0
2006-10-04 07:30:00,0.65798,0.6581,0.65778,0.6581,126500001.0
2006-10-04 07:31:00,0.65789,0.65805,0.65775,0.65794,129200000.0
2006-10-04 07:32:00,0.658,0.658,0.65756,0.65773,133900000.0
2006-10-04 07:33:00,0.65796,0.65812,0.65773,0.65806,159999998.0
2006-10-04 07:34:00,0.65764,0.65806,0.65759,0.65759,138200000.0
2006-10-04 07:35:00,0.65771,0.65832,0.65771,0.65832,76500000.0
2006-10-04 07:36:00,0.65825,0.65828,0.6579,0.6582,172700001.0
2006-10-04 07:37:00,0.65822,0.65829,0.6575,0.65755,161399999.0
2006-10-04 07:38:00,0.65773,0.65819,0.65765,0.65819,134700002.0
2006-10-04 07:39:00,0.65785,0.65808,0.65765,0.65765,167500001.0
2006-10-04 07:40:00,0.65773,0.65815,0.65773,0.658,216999999.0
2006-10-04 07:41:00,0.65802,0.65814,0.65769,0.65778,117499999.0
2006-10-04 07:42:00,0.65784,0.65792,0.65765,0.65792,83299999.0
2006-10-04 07:43:00,0.65799,0.65799,0.65749,0.65749,217199998.0
2006-10-04 07:44:00,0.65767,0.65793,0.65764,0.65793,88200001.0
2006-10-04 07:45:00,0.65796,0.65814,0.6575,0.65788,133600001.0
2006-10-04 07:46:00,0.65785,0.65795,0.65767,0.65778,99200001.0
2006-10-04 07:47:00,0.65792,0.65794,0.65764,0.65785,131799999.0
2006-10-04 07:48:00,0.65791,0.65792,0.65747,0.65773,155900002.0
2006-10-04 07:49:00,0.65802,0.65829,0.65759,0.6577,200400000.0
2006-10-04 07:50:00,0.65789,0.65814,0.65758,0.65758,85199999.0
2006-10-04 07:51:00,0.65792,0.65826,0.65783,0.65806,139500001.0
2006-10-04 07:52:00,0.65792,0.65808,0.65779,0.65801,159200001.0
2006-10-04 07:53:00,0.65819,0.65824,0.6579,0.65797,74100000.0
2006-10-04 07:54:00,0.6578,0.65815,0.65756,0.65807,152500000.0
2006-10-04 07:55:00,0.65822,0.65824,0.65779,0.658,117300000.0
2006-10-04 07:56:00,0.65792,0.6584,0.65778,0.65824,152199998.0
2006-10-04 07:57:00,0.65814,0.65849,0.65794,0.65806,134800000.0
2006-10-04 07:58:00,0.65811,0.65846,0.65807,0.65814,102699999.0
2006-10-04 07:59:00,0.65806,0.65848,0.65789,0.65837,130999999.0
2006-10-04 08:00:00,0.65839,0.65854,0.65799,0.65821,240200000.0
2006-10-04 08:01:00,0.6584,0.6584,0.65769,0.6579,155200001.0
2006-10-04 08:02:00,0.65792,0.65821,0.65769,0.65771,166499998.0
2006-10-04 08:03:00,0.65812,0.65814,0.65771,0.65806,163499999.0
2006-10-04 08:04:00,0.65795,0.65808,0.65773,0.65773,91100000.0
2006-10-04 08:05:00,0.65808,0.65826,0.65774,0.65774,214200000.0
2006-10-04 08:06:00,0.65758,0.65812,0.65758,0.65796,183900000.0
2006-10-04 08:07:00,0.65789,0.65823,0.65773,0.65812,116599998.0
2006-10-04 08:08:00,0.65817,0.65817,0.65761,0.65786,157000000.0
2006-10-04 08:09:00,0.65783,0.65808,0.65759,0.65796,113100000.0
2006-10-04 08:10:00,0.65793,0.65817,0.65767,0.65798,69100000.0
2006-10-04 08:11:00,0.65817,0.65817,0.65754,0.65782,125000001.0
2006-10-04 08:12:00,0.65718,0.65763,0.65718,0.65727,87100000.0
2006-10-04 08:13:00,0.65716,0.6576,0.65712,0.65733,129499999.0
2006-10-04 08:14:00,0.65758,0.65763,0.65723,0.65748,108999999.0
2006-10-04 08:15:00,0.65741,0.6577,0.65731,0.65767,115799999.0
2006-10-04 08:16:00,0.65771,0.65771,0.65737,0.65768,118999999.0
2006-10-04 08:17:00,0.6575,0.65761,0.65737,0.65739,110199999.0
2006-10-04 08:18:00,0.65748,0.65764,0.65715,0.65752,134400000.0
2006-10-04 08:19:00,0.6572,0.65769,0.6572,0.65734,118900000.0
2006-10-04 08:20:00,0.65744,0.6578,0.65727,0.65775,252599997.0
2006-10-04 08:21:00,0.65786,0.65808,0.6576,0.65785,56500000.0
2006-10-04 08:22:00,0.65801,0.65817,0.6578,0.65799,77300000.0
2006-10-04 08:23:00,0.65788,0.65824,0.65773,0.65815,109499999.0
2006-10-04 08:24:00,0.65799,0.65815,0.65774,0.65783,76999999.0
2006-10-04 08:25:00,0.65784,0.658,0.65751,0.6579,78800000.0
2006-10-04 08:26:00,0.65805,0.65816,0.65775,0.65794,91700001.0
2006-10-04 08:27:00,0.65783,0.65828,0.65782,0.65807,137000000.0
2006-10-04 08:28:00,0.65806,0.65813,0.65766,0.65779,109000000.0
2006-10-04 08:29:00,0.65804,0.65812,0.6575,0.65752,124300000.0
2006-10-04 08:30:00,0.65768,0.65806,0.65768,0.6579,95300001.0
2006-10-04 08:31:00,0.65814,0.65817,0.65758,0.65775,142399999.0
2006-10-04 08:32:00,0.65778,0.65798,0.65751,0.65764,128799999.0
2006-10-04 08:33:00,0.65755,0.65769,0.65708,0.65734,116399999.0
2006-10-04 08:34:00,0.65754,0.6576,0.65723,0.65741,80800000.0
2006-10-04 08:35:00,0.65728,0.65768,0.6572,0.65763,105900000.0
2006-10-04 08:36:00,0.65748,0.65765,0.65727,0.65735,83600000.0
2006-10-04 08:37:00,0.65746,0.65757,0.65723,0.65733,152599998.0
2006-10-04 08:38:00,0.65728,0.65736,0.65704,0.65712,81999999.0
2006-10-04 08:39:00,0.65698,0.65714,0.65667,0.65694,74500000.0
2006-10-04 08:40:00,0.65703,0.65718,0.65666,0.65693,101900001.0
2006-10-04 08:41:00,0.6567,0.65696,0.65659,0.65692,89000001.0
2006-10-04 08:42:00,0.65694,0.65715,0.65651,0.65651,191500001.0
2006-10-04 08:43:00,0.65693,0.6571,0.6566,0.65696,161800001.0
2006-10-04 08:44:00,0.65681,0.65694,0.6566,0.65664,118100003.0
2006-10-04 08:45:00,0.65679,0.65694,0.65654,0.65688,94300000.0
2006-10-04 08:46:00,0.65717,0.65718,0.65668,0.65677,85500000.0
2006-10-04 08:47:00,0.657,0.65739,0.6569,0.65739,59600002.0
2006-10-04 08:48:00,0.65703,0.6573,0.65698,0.6573,179399999.0
2006-10-04 08:49:00,0.65736,0.65738,0.65676,0.65676,93700001.0
2006-10-04 08:50:00,0.65691,0.65755,0.65691,0.6575,170100001.0
2006-10-04 08:51:00,0.65752,0.65756,0.65691,0.657,157399998.0
2006-10-04 08:52:00,0.65719,0.65744,0.65707,0.65725,113000001.0
2006-10-04 08:53:00,0.65721,0.65763,0.65717,0.6574,121200001.0
2006-10-04 08:54:00,0.65733,0.65757,0.65713,0.65757,180499999.0
2006-10-04 08:55:00,0.65721,0.65805,0.65721,0.65782,108900000.0
2006-10-04 08:56:00,0.65764,0.65835,0.6576,0.65835,62000000.0
2006-10-04 08:57:00,0.65795,0.65836,0.65774,0.65817,96699999.0
2006-10-04 08:58:00,0.6581,0.65828,0.65801,0.65815,205299999.0
2006-10-04 08:59:00,0.65829,0.65846,0.65809,0.65826,102300000.0
2006-10-04 09:00:00,0.65864,0.65874,0.65824,0.65865,68699999.0
2006-10-04 09:01:00,0.65868,0.65879,0.65831,0.65836,71799999.0
2006-10-04 09:02:00,0.65833,0.65863,0.65826,0.6584,124700001.0
2006-10-04 09:03:00,0.6583,0.65866,0.6582,0.65853,93099999.0
2006-10-04 09:04:00,0.65855,0.65892,0.65817,0.65882,124699999.0
2006-10-04 09:05:00,0.65826,0.65864,0.65822,0.65861,103899999.0
2006-10-04 09:06:00,0.65848,0.65928,0.65831,0.65912,198200002.0
2006-10-04 09:07:00,0.6586,0.65896,0.65859,0.65876,68200000.0
2006-10-04 09:08:00,0.65887,0.65901,0.65873,0.65877,86000000.0
2006-10-04 09:09:00,0.65878,0.65897,0.65847,0.65872,126400000.0
2006-10-04 09:10:00,0.65878,0.65896,0.65848,0.65884,114200000.0
2006-10-04 09:11:00,0.65864,0.65875,0.65836,0.65874,110900001.0
2006-10-04 09:12:00,0.65853,0.65866,0.65834,0.65862,114999998.0
2006-10-04 09:13:00,0.65849,0.65861,0.6582,0.6582,95500000.0
2006-10-04 09:14:00,0.65826,0.65857,0.65814,0.65847,95399999.0
2006-10-04 09:15:00,0.65848,0.65848,0.65812,0.65841,103300001.0
2006-10-04 09:16:00,0.65866,0.65866,0.65818,0.65855,91299999.0
2006-10-04 09:17:00,0.65857,0.65864,0.6581,0.65848,152299998.0
2006-10-04 09:18:00,0.65816,0.65865,0.65816,0.65845,143199998.0
2006-10-04 09:19:00,0.65838,0.65876,0.65826,0.65869,115800002.0
2006-10-04 09:20:00,0.65874,0.6589,0.65822,0.65842,92300000.0
2006-10-04 09:21:00,0.65867,0.65873,0.65852,0.65852,105300002.0
2006-10-04 09:22:00,0.65863,0.65868,0.65835,0.65856,102500000.0
2006-10-04 09:23:00,0.6586,0.65874,0.65825,0.65874,112300001.0
2006-10-04 09:24:00,0.65854,0.65867,0.65838,0.65866,133200001.0
2006-10-04 09:25:00,0.65874,0.65874,0.65828,0.65851,100600001.0
2006-10-04 09:26:00,0.65848,0.6587,0.65838,0.65869,187800005.0
2006-10-04 09:27:00,0.65824,0.65863,0.65819,0.65862,141499999.0
2006-10-04 09:28:00,0.65873,0.65878,0.65827,0.65838,152200000.0
2006-10-04 09:29:00,0.65851,0.65861,0.65825,0.65834,175000000.0
2006-10-04 09:30:00,0.65821,0.65867,0.65807,0.65859,98499998.0
2006-10-04 09:31:00,0.65845,0.65856,0.65813,0.65855,67100000.0
2006-10-04 09:32:00,0.65827,0.65846,0.65811,0.65822,183499999.0
2006-10-04 09:33:00,0.65822,0.65847,0.65803,0.65847,106400002.0
2006-10-04 09:34:00,0.65838,0.6586,0.65825,0.65826,97900001.0
2006-10-04 09:35:00,0.65869,0.65879,0.6581,0.6586,114399999.0
2006-10-04 09:36:00,0.65825,0.65888,0.65815,0.65874,166300002.0
2006-10-04 09:37:00,0.65882,0.65897,0.65839,0.6587,164000001.0
2006-10-04 09:38:00,0.65876,0.65898,0.65838,0.65852,158300000.0
2006-10-04 09:39:00,0.65893,0.6592,0.65856,0.65898,111400000.0
2006-10-04 09:40:00,0.65909,0.6592,0.65882,0.65895,103499998.0
2006-10-04 09:41:00,0.65882,0.65928,0.65882,0.65884,180900000.0
2006-10-04 09:42:00,0.65891,0.6591,0.65884,0.659,105900000.0
2006-10-04 09:43:00,0.65896,0.65921,0.65861,0.65918,112100000.0
2006-10-04 09:44:00,0.65893,0.65927,0.65874,0.65892,105400002.0
2006-10-04 09:45:00,0.65914,0.65917,0.65872,0.65916,117399999.0
2006-10-04 09:46:00,0.65896,0.65933,0.65882,0.65907,134500000.0
2006-10-04 09:47:00,0.65884,0.65921,0.6586,0.65905,179200000.0
2006-10-04 09:48:00,0.65866,0.6592,0.65856,0.65912,118100000.0
2006-10-04 09:49:00,0.65864,0.65913,0.65855,0.65855,113299999.0
2006-10-04 09:50:00,0.65858,0.65916,0.65857,0.65911,129600002.0
2006-10-04 09:51:00,0.65906,0.65949,0.65893,0.65949,97599998.0
2006-10-04 09:52:00,0.6594,0.6594,0.65891,0.65913,79700000.0
2006-10-04 09:53:00,0.65898,0.65917,0.65867,0.65867,124799999.0
2006-10-04 09:54:00,0.65922,0.65922,0.6588,0.65888,102899997.0
2006-10-04 09:55:00,0.65898,0.65923,0.65889,0.65902,106000001.0
2006-10-04 09:56:00,0.65919,0.65924,0.65871,0.65918,176100002.0
2006-10-04 09:57:00,0.6593,0.65937,0.65892,0.6592,96300001.0
2006-10-04 09:58:00,0.6592,0.6593,0.65886,0.6592,120000000.0
2006-10-04 09:59:00,0.65943,0.65967,0.6591,0.65954,99899999.0
2006-10-04 10:00:00,0.65964,0.65984,0.65938,0.65971,90900001.0
2006-10-04 10:01:00,0.66001,0.66016,0.65951,0.65968,116800001.0
2006-10-04 10:02:00,0.65963,0.6599,0.65948,0.65984,180399998.0
2006-10-04 10:03:00,0.65972,0.6598,0.65926,0.6596,168100000.0
2006-10-04 10:04:00,0.65948,0.65962,0.65923,0.65962,109999999.0
2006-10-04 10:05:00,0.65961,0.65977,0.65926,0.65926,92000000.0
2006-10-04 10:06:00,0.65967,0.65973,0.65935,0.65935,140000001.0
2006-10-04 10:07:00,0.65937,0.65961,0.65931,0.65952,99099999.0
2006-10-04 10:08:00,0.6597,0.66003,0.65957,0.66003,80600000.0
2006-10-04 10:09:00,0.65998,0.66009,0.65949,0.65968,247500001.0
2006-10-04 10:10:00,0.6597,0.66054,0.65962,0.66054,78800000.0
2006-10-04 10:11:00,0.66049,0.66063,0.66007,0.6604,118000001.0
2006-10-04 10:12:00,0.66032,0.66044,0.65992,0.66012,80500000.0
2006-10-04 10:13:00,0.66018,0.66029,0.65975,0.66009,141500000.0
2006-10-04 10:14:00,0.65992,0.66002,0.65957,0.65977,78700000.0
2006-10-04 10:15:00,0.65994,0.66004,0.65945,0.65945,107100001.0
2006-10-04 10:16:00,0.65983,0.66008,0.65958,0.65987,90299999.0
2006-10-04 10:17:00,0.66005,0.66011,0.65974,0.65991,90000000.0
2006-10-04 10:18:00,0.65983,0.65998,0.65945,0.65982,156700000.0
2006-10-04 10:19:00,0.65939,0.65978,0.65931,0.6597,106499998.0
2006-10-04 10:20:00,0.65999,0.65999,0.6595,0.65979,102600000.0
2006-10-04 10:21:00,0.65968,0.66004,0.65955,0.65993,38000000.0
2006-10-04 10:22:00,0.65995,0.65999,0.65968,0.65972,107999999.0
2006-10-04 10:23:00,0.65986,0.66013,0.65961,0.65966,171700000.0
2006-10-04 10:24:00,0.65987,0.65995,0.65957,0.65981,95100000.0
2006-10-04 10:25:00,0.65962,0.66002,0.6596,0.66002,104599999.0
2006-10-04 10:26:00,0.65973,0.66003,0.65969,0.65998,97899999.0
2006-10-04 10:27:00,0.65988,0.65999,0.65962,0.65989,120800000.0
2006-10-04 10:28:00,0.65987,0.66009,0.65962,0.6599,104800000.0
2006-10-04 10:29:00,0.66007,0.66007,0.65947,0.65981,109300000.0
2006-10-04 10:30:00,0.66004,0.66051,0.65988,0.66031,142900002.0
2006-10-04 10:31:00,0.6602,0.6603,0.65964,0.65982,128200000.0
2006-10-04 10:32:00,0.65971,0.66011,0.65968,0.65989,69000001.0
2006-10-04 10:33:00,0.65992,0.66009,0.65962,0.6597,113800000.0
2006-10-04 10:34:00,0.65978,0.66004,0.65958,0.65992,144900000.0
2006-10-04 10:35:00,0.66,0.66003,0.65948,0.6595,105100001.0
2006-10-04 10:36:00,0.65969,0.65971,0.6591,0.65945,105300001.0
2006-10-04 10:37:00,0.65956,0.65979,0.65913,0.65973,180300002.0
2006-10-04 10:38:00,0.65962,0.65965,0.65901,0.65901,173800001.0
2006-10-04 10:39:00,0.65909,0.65954,0.65902,0.65914,129499999.0
2006-10-04 10:40:00,0.65907,0.65918,0.65885,0.6589,137000000.0
2006-10-04 10:41:00,0.65881,0.6591,0.65862,0.65887,137600000.0
2006-10-04 10:42:00,0.65873,0.65897,0.65854,0.6587,139700002.0
2006-10-04 10:43:00,0.65879,0.65902,0.65857,0.65864,182100001.0
2006-10-04 10:44:00,0.65887,0.65893,0.65863,0.65877,173600002.0
2006-10-04 10:45:00,0.6586,0.65878,0.6582,0.65878,209399999.0
2006-10-04 10:46:00,0.65847,0.65882,0.65829,0.65856,77400000.0
2006-10-04 10:47:00,0.6584,0.65861,0.65799,0.65805,257299998.0
2006-10-04 10:48:00,0.65805,0.65834,0.65776,0.65776,127600001.0
2006-10-04 10:49:00,0.65788,0.65842,0.65781,0.65825,76100001.0
2006-10-04 10:50:00,0.65805,0.65841,0.6579,0.65841,105300000.0
2006-10-04 10:51:00,0.65843,0.65863,0.65819,0.65839,133400002.0
2006-10-04 10:52:00,0.65843,0.65867,0.65826,0.65845,129400000.0
2006-10-04 10:53:00,0.65842,0.65845,0.65804,0.65817,99199998.0
2006-10-04 10:54:00,0.65828,0.65828,0.65798,0.65823,93500001.0
2006-10-04 10:55:00,0.65839,0.65843,0.65795,0.65815,127100001.0
2006-10-04 10:56:00,0.65821,0.65834,0.658,0.65821,148800001.0
2006-10-04 10:57:00,0.65799,0.6582,0.65791,0.6581,125100000.0
2006-10-04 10:58:00,0.65828,0.65832,0.65794,0.65812,210300000.0
2006-10-04 10:59:00,0.65829,0.65843,0.65808,0.65822,78100000.0
2006-10-04 11:00:00,0.65811,0.65829,0.65794,0.65823,212600001.0
2006-10-04 11:01:00,0.65823,0.65834,0.65753,0.65792,155899999.0
2006-10-04 11:02:00,0.65802,0.65813,0.65744,0.65768,110100002.0
2006-10-04 11:03:00,0.65771,0.65822,0.65765,0.65802,230300000.0
2006-10-04 11:04:00,0.65794,0.65809,0.6576,0.65776,112800001.0
2006-10-04 11:05:00,0.65812,0.65812,0.65777,0.65797,107200001.0
2006-10-04 11:06:00,0.65824,0.65834,0.65793,0.65832,115100000.0
2006-10-04 11:07:00,0.65808,0.6583,0.65789,0.65825,114199999.0
2006-10-04 11:08:00,0.65805,0.65823,0.65789,0.6582,70800000.0
2006-10-04 11:09:00,0.65797,0.65838,0.65788,0.65838,144699998.0
2006-10-04 11:10:00,0.65847,0.65848,0.65805,0.65819,185600000.0
2006-10-04 11:11:00,0.65831,0.65841,0.65797,0.65808,147499998.0
2006-10-04 11:12:00,0.65813,0.65881,0.65792,0.65881,116299999.0
2006-10-04 11:13:00,0.65845,0.65864,0.65799,0.6585,149400001.0
2006-10-04 11:14:00,0.65879,0.65894,0.65852,0.6586,165200001.0
2006-10-04 11:15:00,0.65878,0.65913,0.6587,0.65885,177600001.0
2006-10-04 11:16:00,0.6588,0.65886,0.65854,0.65874,95200000.0
2006-10-04 11:17:00,0.65876,0.65892,0.65842,0.65868,131500000.0
2006-10-04 11:18:00,0.65866,0.65875,0.65823,0.65875,202500000.0
2006-10-04 11:19:00,0.65836,0.6591,0.65836,0.65887,161299999.0
2006-10-04 11:20:00,0.65891,0.6591,0.65876,0.65882,112999999.0
2006-10-04 11:21:00,0.6587,0.65896,0.65851,0.65853,81000000.0
2006-10-04 11:22:00,0.65885,0.65892,0.65859,0.65859,95599999.0
2006-10-04 11:23:00,0.65863,0.65906,0.6586,0.65884,210200002.0
2006-10-04 11:24:00,0.65877,0.65921,0.65852,0.65913,119400000.0
2006-10-04 11:25:00,0.65914,0.65926,0.65857,0.65908,130600000.0
2006-10-04 11:26:00,0.6589,0.65913,0.65879,0.6591,111399999.0
2006-10-04 11:27:00,0.6591,0.65923,0.65869,0.65906,119499999.0
2006-10-04 11:28:00,0.65921,0.65925,0.65873,0.65901,92000000.0
2006-10-04 11:29:00,0.65895,0.65921,0.65872,0.65872,112800000.0
2006-10-04 11:30:00,0.6587,0.65907,0.65859,0.65902,148600001.0
2006-10-04 11:31:00,0.65899,0.65919,0.6587,0.65889,168100001.0
2006-10-04 11:32:00,0.65871,0.65895,0.65861,0.65879,76399999.0
2006-10-04 11:33:00,0.65876,0.6592,0.6586,0.65907,134400000.0
2006-10-04 11:34:00,0.65847,0.65894,0.65847,0.65894,130899998.0
2006-10-04 11:35:00,0.65901,0.65906,0.65859,0.65887,45200000.0
2006-10-04 11:36:00,0.65868,0.65904,0.65848,0.65871,86800000.0
2006-10-04 11:37:00,0.65862,0.65883,0.65834,0.65843,89200000.0
2006-10-04 11:38:00,0.65882,0.65886,0.65837,0.65865,225600000.0
2006-10-04 11:39:00,0.65885,0.65892,0.65838,0.65892,149699997.0
2006-10-04 11:40:00,0.65873,0.65896,0.65843,0.6587,103599999.0
2006-10-04 11:41:00,0.65858,0.65885,0.65852,0.65855,80100001.0
2006-10-04 11:42:00,0.65835,0.65875,0.65832,0.65842,92399999.0
2006-10-04 11:43:00,0.65851,0.65891,0.65835,0.65864,242600000.0
2006-10-04 11:44:00,0.6584,0.65876,0.6583,0.65865,112900000.0
2006-10-04 11:45:00,0.65897,0.65898,0.65877,0.65879,134800001.0
2006-10-04 11:46:00,0.65856,0.65903,0.65842,0.659,123800001.0
2006-10-04 11:47:00,0.65912,0.65912,0.65842,0.65851,143500000.0
2006-10-04 11:48:00,0.65848,0.65906,0.65844,0.65879,109499998.0
2006-10-04 11:49:00,0.65874,0.65899,0.65825,0.65871,157799999.0
2006-10-04 11:50:00,0.65866,0.65899,0.65837,0.65843,129899998.0
2006-10-04 11:51:00,0.65843,0.65898,0.65841,0.6589,127399998.0
2006-10-04 11:52:00,0.65878,0.65878,0.65821,0.65863,196099998.0
2006-10-04 11:53:00,0.6588,0.65901,0.65835,0.65901,152299999.0
2006-10-04 11:54:00,0.65917,0.65917,0.65867,0.65875,79899999.0
2006-10-04 11:55:00,0.6585,0.65893,0.65842,0.6586,130800000.0
2006-10-04 11:56:00,0.65887,0.6589,0.65838,0.65846,144999997.0
2006-10-04 11:57:00,0.65883,0.65907,0.65865,0.65897,153200000.0
2006-10-04 11:58:00,0.65865,0.65877,0.65849,0.65867,62200000.0
2006-10-04 11:59:00,0.65885,0.65896,0.65856,0.65867,99699999.0
2006-10-04 12:00:00,0.65893,0.65901,0.65845,0.65875,103400000.0
2006-10-04 12:01:00,0.65864,0.65902,0.65863,0.65881,196500002.0
2006-10-04 12:02:00,0.6588,0.65892,0.65851,0.65856,239400003.0
2006-10-04 12:03:00,0.65872,0.65882,0.65853,0.6587,117099998.0
2006-10-04 12:04:00,0.65867,0.65895,0.65839,0.65881,150900001.0
2006-10-04 12:05:00,0.65881,0.65897,0.65865,0.65865,94200000.0
2006-10-04 12:06:00,0.65869,0.65883,0.65836,0.65865,146099996.0
2006-10-04 12:07:00,0.65871,0.65888,0.65829,0.6587,188700002.0
2006-10-04 12:08:00,0.65875,0.65882,0.65829,0.6586,125800000.0
2006-10-04 12:09:00,0.65859,0.6587,0.65838,0.65868,82799999.0
2006-10-04 12:10:00,0.65834,0.65863,0.65834,0.65863,157200001.0
2006-10-04 12:11:00,0.65838,0.65843,0.65809,0.65809,93799999.0
2006-10-04 12:12:00,0.65855,0.65859,0.65809,0.6584,185599998.0
2006-10-04 12:13:00,0.65826,0.65851,0.65795,0.65838,148700003.0
2006-10-04 12:14:00,0.65834,0.65862,0.65821,0.6584,126099999.0
2006-10-04 12:15:00,0.65851,0.65862,0.65817,0.65818,162300002.0
2006-10-04 12:16:00,0.65832,0.65847,0.65808,0.65846,173400002.0
2006-10-04 12:17:00,0.65849,0.65857,0.65824,0.65857,184300000.0
2006-10-04 12:18:00,0.65853,0.65859,0.65831,0.65837,94300000.0
2006-10-04 12:19:00,0.65872,0.65879,0.65821,0.65856,62899999.0
2006-10-04 12:20:00,0.65859,0.65869,0.65821,0.65846,168499999.0
2006-10-04 12:21:00,0.65833,0.65878,0.65833,0.65853,170899998.0
2006-10-04 12:22:00,0.65849,0.6589,0.65818,0.65877,169800001.0
2006-10-04 12:23:00,0.65859,0.65872,0.65843,0.6585,133100001.0
2006-10-04 12:24:00,0.65851,0.65887,0.65844,0.65862,106400000.0
2006-10-04 12:25:00,0.65852,0.65866,0.65832,0.65861,102599999.0
2006-10-04 12:26:00,0.65859,0.65874,0.65831,0.65836,138700001.0
2006-10-04 12:27:00,0.65848,0.65864,0.65837,0.65855,79700000.0
2006-10-04 12:28:00,0.65854,0.65866,0.65829,0.65856,108400002.0
2006-10-04 12:29:00,0.65859,0.65874,0.65819,0.65839,117600001.0
2006-10-04 12:30:00,0.65853,0.65871,0.65832,0.65853,74500000.0
2006-10-04 12:31:00,0.65877,0.65885,0.65862,0.6587,78999999.0
2006-10-04 12:32:00,0.65871,0.65885,0.65842,0.65862,215899999.0
2006-10-04 12:33:00,0.65848,0.65868,0.65832,0.65863,153499997.0
2006-10-04 12:34:00,0.65855,0.65876,0.65833,0.65842,136900001.0
2006-10-04 12:35:00,0.65855,0.65878,0.6584,0.65862,180299999.0
2006-10-04 12:36:00,0.65866,0.65874,0.65849,0.65863,152799998.0
2006-10-04 12:37:00,0.65866,0.65876,0.65837,0.65864,120599999.0
2006-10-04 12:38:00,0.65861,0.65863,0.6584,0.65859,99600001.0
2006-10-04 12:39:00,0.65846,0.65846,0.658,0.658,163399997.0
2006-10-04 12:40:00,0.65846,0.65856,0.65795,0.65843,102700000.0
2006-10-04 12:41:00,0.65816,0.65842,0.65805,0.65832,112100000.0
2006-10-04 12:42:00,0.65885,0.65885,0.65819,0.65863,118500002.0
2006-10-04 12:43:00,0.65886,0.65886,0.65826,0.65854,102400000.0
2006-10-04 12:44:00,0.65837,0.65851,0.65816,0.65817,123800002.0
2006-10-04 12:45:00,0.65822,0.65844,0.65808,0.65817,153699998.0
2006-10-04 12:46:00,0.65837,0.6585,0.65804,0.65831,107800002.0
2006-10-04 12:47:00,0.65843,0.65865,0.65823,0.65865,73400000.0
2006-10-04 12:48:00,0.65867,0.65878,0.65809,0.65878,134999998.0
2006-10-04 12:49:00,0.6589,0.65894,0.65852,0.65868,80900000.0
2006-10-04 12:50:00,0.65888,0.65912,0.65863,0.65873,91000001.0
2006-10-04 12:51:00,0.65888,0.65899,0.65855,0.65855,108299999.0
2006-10-04 12:52:00,0.65857,0.65914,0.65857,0.65882,158400002.0
2006-10-04 12:53:00,0.65889,0.659,0.65851,0.6586,102400001.0
2006-10-04 12:54:00,0.6587,0.65885,0.65842,0.6585,95900000.0
2006-10-04 12:55:00,0.65852,0.65889,0.65836,0.65878,171800001.0
2006-10-04 12:56:00,0.65838,0.65875,0.65829,0.65846,137599999.0
2006-10-04 12:57:00,0.65865,0.65876,0.65828,0.65848,138500001.0
2006-10-04 12:58:00,0.65871,0.65881,0.65833,0.6586,117400001.0
2006-10-04 12:59:00,0.65869,0.65878,0.65834,0.65858,90300000.0
2006-10-04 13:00:00,0.65858,0.6587,0.65841,0.65869,87399999.0
2006-10-04 13:01:00,0.6587,0.65885,0.6582,0.65884,121799999.0
2006-10-04 13:02:00,0.65868,0.65897,0.65833,0.6584,177399998.0
2006-10-04 13:03:00,0.6586,0.65874,0.65825,0.65846,141100002.0
2006-10-04 13:04:00,0.6583,0.65867,0.65807,0.65835,154200002.0
2006-10-04 13:05:00,0.65826,0.65861,0.65816,0.65822,119700001.0
2006-10-04 13:06:00,0.65828,0.65843,0.6582,0.65828,70300000.0
2006-10-04 13:07:00,0.65853,0.65876,0.65814,0.65861,190500002.0
2006-10-04 13:08:00,0.65867,0.65882,0.65836,0.65844,137500000.0
2006-10-04 13:09:00,0.65854,0.65877,0.65843,0.65846,101900000.0
2006-10-04 13:10:00,0.65866,0.65872,0.65826,0.6585,113999999.0
2006-10-04 13:11:00,0.65828,0.65854,0.65817,0.65846,136799999.0
2006-10-04 13:12:00,0.65849,0.65859,0.65819,0.65846,161300001.0
2006-10-04 13:13:00,0.65827,0.65845,0.65786,0.65845,176200002.0
2006-10-04 13:14:00,0.65822,0.65828,0.65802,0.65813,61200000.0
2006-10-04 13:15:00,0.65821,0.65858,0.65798,0.65821,133600000.0
2006-10-04 13:16:00,0.65833,0.65867,0.65814,0.65847,128599999.0
2006-10-04 13:17:00,0.65834,0.65866,0.6582,0.65839,149800000.0
2006-10-04 13:18:00,0.65823,0.65855,0.65814,0.65821,123000002.0
2006-10-04 13:19:00,0.65843,0.65863,0.65829,0.6583,71200000.0
2006-10-04 13:20:00,0.65847,0.65863,0.65813,0.65821,105200000.0
2006-10-04 13:21:00,0.6588,0.65888,0.65832,0.6586,90999999.0
2006-10-04 13:22:00,0.65851,0.65886,0.65834,0.65868,192599996.0
2006-10-04 13:23:00,0.65873,0.65885,0.65827,0.65868,138300001.0
2006-10-04 13:24:00,0.65851,0.65878,0.65813,0.65813,128199999.0
2006-10-04 13:25:00,0.65824,0.65846,0.65811,0.65839,129399999.0
2006-10-04 13:26:00,0.6585,0.65865,0.65803,0.6584,81800000.0
2006-10-04 13:27:00,0.65846,0.65859,0.65817,0.65817,91100000.0
2006-10-04 13:28:00,0.65807,0.65846,0.65807,0.65835,105599997.0
2006-10-04 13:29:00,0.65845,0.65861,0.65812,0.65843,133799998.0
2006-10-04 13:30:00,0.6584,0.65853,0.65794,0.65805,103600000.0
2006-10-04 13:31:00,0.65793,0.65872,0.65782,0.65872,129200000.0
2006-10-04 13:32:00,0.65822,0.65842,0.6581,0.65835,112799999.0
2006-10-04 13:33:00,0.65793,0.65855,0.65793,0.65853,116400000.0
2006-10-04 13:34:00,0.65794,0.65846,0.65794,0.65846,148000001.0
2006-10-04 13:35:00,0.65821,0.65847,0.65803,0.65814,100500002.0
2006-10-04 13:36:00,0.65805,0.65845,0.65799,0.65845,119499999.0
2006-10-04 13:37:00,0.65825,0.65841,0.65805,0.65828,150099999.0
2006-10-04 13:38:00,0.65828,0.65845,0.65803,0.65845,97700001.0
2006-10-04 13:39:00,0.65843,0.65846,0.65792,0.65819,136900000.0
2006-10-04 13:40:00,0.65819,0.65834,0.65799,0.65834,68500000.0
2006-10-04 13:41:00,0.6583,0.65844,0.65785,0.65833,225299999.0
2006-10-04 13:42:00,0.65846,0.65846,0.65789,0.658,165400001.0
2006-10-04 13:43:00,0.65815,0.65845,0.65768,0.65792,128799998.0
2006-10-04 13:44:00,0.65789,0.65859,0.65789,0.6583,240600004.0
2006-10-04 13:45:00,0.65842,0.65842,0.658,0.65835,154800001.0
2006-10-04 13:46:00,0.65845,0.65845,0.65819,0.65839,165300001.0
2006-10-04 13:47:00,0.65828,0.65852,0.65817,0.65843,131600000.0
2006-10-04 13:48:00,0.65854,0.65861,0.65822,0.65835,137899999.0
2006-10-04 13:49:00,0.65887,0.65887,0.65835,0.6585,142599998.0
2006-10-04 13:50:00,0.65855,0.65889,0.6585,0.65868,131600000.0
2006-10-04 13:51:00,0.65853,0.65885,0.6584,0.65866,146000000.0
2006-10-04 13:52:00,0.65871,0.65896,0.65843,0.65879,148900002.0
2006-10-04 13:53:00,0.65894,0.65906,0.65853,0.65899,143800001.0
2006-10-04 13:54:00,0.65896,0.65901,0.65849,0.65878,114299999.0
2006-10-04 13:55:00,0.65849,0.65897,0.65848,0.65864,126099998.0
2006-10-04 13:56:00,0.65881,0.65907,0.65866,0.65889,102900001.0
2006-10-04 13:57:00,0.65878,0.65894,0.65855,0.65883,111700002.0
2006-10-04 13:58:00,0.65865,0.65898,0.65855,0.65892,137900000.0
2006-10-04 13:59:00,0.65887,0.65899,0.6586,0.65877,131199998.0
2006-10-04 14:00:00,0.65858,0.65894,0.65852,0.65867,129800000.0
2006-10-04 14:01:00,0.65875,0.65897,0.65858,0.65895,173400002.0
2006-10-04 14:02:00,0.65869,0.65883,0.6585,0.65862,102800000.0
2006-10-04 14:03:00,0.65877,0.65896,0.6586,0.65863,119299999.0
2006-10-04 14:04:00,0.6586,0.65908,0.65855,0.65908,119700000.0
2006-10-04 14:05:00,0.65889,0.65906,0.65852,0.65852,179599999.0
2006-10-04 14:06:00,0.65886,0.65903,0.65855,0.65855,153200000.0
2006-10-04 14:07:00,0.65871,0.6589,0.6585,0.65877,110100002.0
2006-10-04 14:08:00,0.65902,0.65924,0.6587,0.65895,119100001.0
2006-10-04 14:09:00,0.6593,0.65937,0.65868,0.65868,178100000.0
2006-10-04 14:10:00,0.65871,0.6592,0.65867,0.65902,117199999.0
2006-10-04 14:11:00,0.65923,0.65943,0.65907,0.65927,113900000.0
2006-10-04 14:12:00,0.65931,0.65948,0.65903,0.65947,83200000.0
2006-10-04 14:13:00,0.65914,0.6592,0.65894,0.65904,132700001.0
2006-10-04 14:14:00,0.65924,0.65939,0.65892,0.65909,149200000.0
2006-10-04 14:15:00,0.65908,0.65939,0.65908,0.65931,90800001.0
2006-10-04 14:16:00,0.65951,0.6597,0.65891,0.65948,109699999.0
2006-10-04 14:17:00,0.6594,0.65985,0.65925,0.65965,89300001.0
2006-10-04 14:18:00,0.65916,0.6597,0.65893,0.6594,172500000.0
2006-10-04 14:19:00,0.65939,0.65961,0.6591,0.65942,144300000.0
2006-10-04 14:20:00,0.65982,0.65988,0.65927,0.65946,88599999.0
2006-10-04 14:21:00,0.65967,0.65975,0.65931,0.65933,115300002.0
2006-10-04 14:22:00,0.65958,0.65979,0.65939,0.65979,77700000.0
2006-10-04 14:23:00,0.65955,0.65975,0.65937,0.65964,117500000.0
2006-10-04 14:24:00,0.65947,0.65972,0.65924,0.6595,103999999.0
2006-10-04 14:25:00,0.65962,0.65968,0.65941,0.65957,136799999.0
2006-10-04 14:26:00,0.65946,0.65984,0.65941,0.6597,105200001.0
2006-10-04 14:27:00,0.6595,0.65966,0.65925,0.65925,133100001.0
2006-10-04 14:28:00,0.65918,0.65956,0.65917,0.65933,115600000.0
2006-10-04 14:29:00,0.65923,0.65967,0.65918,0.65947,80800000.0
2006-10-04 14:30:00,0.65972,0.65972,0.65923,0.65948,150999998.0
2006-10-04 14:31:00,0.6594,0.65964,0.65932,0.65945,106000000.0
2006-10-04 14:32:00,0.65933,0.65957,0.65925,0.65935,115900001.0
2006-10-04 14:33:00,0.65917,0.65998,0.65917,0.65965,133300001.0
2006-10-04 14:34:00,0.65967,0.6598,0.65912,0.6595,85700000.0
2006-10-04 14:35:00,0.65932,0.6597,0.65919,0.65956,108099997.0
2006-10-04 14:36:00,0.65968,0.65968,0.65916,0.65932,95099998.0
2006-10-04 14:37:00,0.65945,0.65954,0.65913,0.65935,153600002.0
2006-10-04 14:38:00,0.65946,0.65946,0.65909,0.65924,119000000.0
2006-10-04 14:39:00,0.65929,0.65939,0.6589,0.65932,202799998.0
2006-10-04 14:40:00,0.65911,0.65928,0.65903,0.65916,77200000.0
2006-10-04 14:41:00,0.65905,0.65931,0.65881,0.65929,97300001.0
2006-10-04 14:42:00,0.65916,0.65924,0.65888,0.65895,148599999.0
2006-10-04 14:43:00,0.65901,0.65949,0.65901,0.65937,90600001.0
2006-10-04 14:44:00,0.65919,0.65979,0.65918,0.6596,115800000.0
2006-10-04 14:45:00,0.65946,0.65991,0.65945,0.65971,102100000.0
2006-10-04 14:46:00,0.65992,0.65992,0.65935,0.65935,150200001.0
2006-10-04 14:47:00,0.65934,0.65981,0.65932,0.6597,102299999.0
2006-10-04 14:48:00,0.65959,0.65974,0.65943,0.65963,101400001.0
2006-10-04 14:49:00,0.65942,0.65963,0.65918,0.65939,196000003.0
2006-10-04 14:50:00,0.65919,0.65945,0.65909,0.65935,68500000.0
2006-10-04 14:51:00,0.65936,0.65968,0.659,0.65945,165300002.0
2006-10-04 14:52:00,0.6593,0.65956,0.65919,0.65945,95800000.0
2006-10-04 14:53:00,0.65943,0.65945,0.65913,0.65928,78100000.0
2006-10-04 14:54:00,0.65936,0.65944,0.65903,0.6593,148799999.0
2006-10-04 14:55:00,0.65934,0.65956,0.65925,0.6594,78499998.0
2006-10-04 14:56:00,0.65935,0.65954,0.65913,0.65945,71600002.0
2006-10-04 14:57:00,0.65952,0.65952,0.65919,0.65938,98499999.0
2006-10-04 14:58:00,0.6591,0.65943,0.65888,0.65912,134900000.0
2006-10-04 14:59:00,0.65903,0.65943,0.6589,0.65933,72900000.0
2006-10-04 15:00:00,0.65918,0.65945,0.65906,0.65925,60900000.0
2006-10-04 15:01:00,0.65934,0.65948,0.65906,0.65931,147000000.0
2006-10-04 15:02:00,0.65934,0.65941,0.65889,0.65889,142400001.0
2006-10-04 15:03:00,0.65899,0.65939,0.65899,0.65923,87000000.0
2006-10-04 15:04:00,0.65927,0.6594,0.65897,0.65922,168300000.0
2006-10-04 15:05:00,0.65931,0.65952,0.65898,0.6591,171800000.0
2006-10-04 15:06:00,0.65902,0.65947,0.65884,0.65945,239300003.0
2006-10-04 15:07:00,0.65926,0.65948,0.65915,0.65917,117699999.0
2006-10-04 15:08:00,0.65908,0.65954,0.65893,0.65899,251600000.0
2006-10-04 15:09:00,0.65938,0.6596,0.65924,0.65924,81899999.0
2006-10-04 15:10:00,0.65952,0.65963,0.6591,0.6591,153500001.0
2006-10-04 15:11:00,0.65931,0.65942,0.65905,0.65905,76000000.0
2006-10-04 15:12:00,0.65921,0.65966,0.65916,0.65934,133800000.0
2006-10-04 15:13:00,0.65973,0.65974,0.6592,0.6595,109200000.0
2006-10-04 15:14:00,0.65978,0.65979,0.65916,0.65944,93899999.0
2006-10-04 15:15:00,0.65972,0.65979,0.65929,0.65955,116199999.0
2006-10-04 15:16:00,0.65959,0.65971,0.65928,0.65953,178699997.0
2006-10-04 15:17:00,0.65952,0.65952,0.65911,0.65911,59499999.0
2006-10-04 15:18:00,0.6595,0.65952,0.65882,0.6589,90399999.0
2006-10-04 15:19:00,0.65954,0.65955,0.65903,0.65928,208200001.0
2006-10-04 15:20:00,0.65946,0.6596,0.65897,0.6596,204000000.0
2006-10-04 15:21:00,0.6596,0.65975,0.6592,0.65968,135799998.0
2006-10-04 15:22:00,0.65963,0.65994,0.65955,0.65962,108600001.0
2006-10-04 15:23:00,0.65966,0.65992,0.65931,0.65931,167200003.0
2006-10-04 15:24:00,0.65973,0.65992,0.65935,0.65953,235200000.0
2006-10-04 15:25:00,0.65963,0.65985,0.65928,0.65972,166900000.0
2006-10-04 15:26:00,0.65946,0.65979,0.65941,0.6595,135899999.0
2006-10-04 15:27:00,0.65948,0.65993,0.6593,0.65974,93600000.0
2006-10-04 15:28:00,0.6595,0.65991,0.65936,0.65974,138200001.0
2006-10-04 15:29:00,0.65966,0.6599,0.65956,0.6597,146499999.0
2006-10-04 15:30:00,0.65957,0.65975,0.65946,0.65975,66000000.0
2006-10-04 15:31:00,0.65992,0.66,0.65964,0.65965,128999998.0
2006-10-04 15:32:00,0.65965,0.65997,0.6595,0.65993,102800001.0
2006-10-04 15:33:00,0.65968,0.65995,0.65957,0.6599,89499999.0
2006-10-04 15:34:00,0.6599,0.66001,0.65961,0.65995,85800001.0
2006-10-04 15:35:00,0.65971,0.66002,0.65959,0.65994,74700000.0
2006-10-04 15:36:00,0.65992,0.66005,0.65971,0.65975,151899998.0
2006-10-04 15:37:00,0.65976,0.65984,0.65946,0.65957,124600000.0
2006-10-04 15:38:00,0.65962,0.65996,0.65943,0.65977,111999998.0
2006-10-04 15:39:00,0.65954,0.65995,0.65947,0.65972,169499999.0
2006-10-04 15:40:00,0.65984,0.65989,0.65961,0.65986,119600001.0
2006-10-04 15:41:00,0.65965,0.65984,0.65939,0.65939,89100000.0
2006-10-04 15:42:00,0.65985,0.65995,0.65962,0.65978,94000000.0
2006-10-04 15:43:00,0.65968,0.65983,0.65954,0.6596,108800000.0
2006-10-04 15:44:00,0.65979,0.65992,0.65963,0.65988,119099999.0
2006-10-04 15:45:00,0.65967,0.65993,0.65954,0.65978,116499998.0
2006-10-04 15:46:00,0.65994,0.66012,0.65969,0.65978,133100000.0
2006-10-04 15:47:00,0.65994,0.66017,0.65987,0.66,139799999.0
2006-10-04 15:48:00,0.65988,0.66028,0.65987,0.66022,184399998.0
2006-10-04 15:49:00,0.66007,0.66022,0.65988,0.65988,86100001.0
2006-10-04 15:50:00,0.65983,0.66033,0.65981,0.66017,96800000.0
2006-10-04 15:51:00,0.6602,0.66034,0.65975,0.66022,134099998.0
2006-10-04 15:52:00,0.66016,0.66029,0.6599,0.66017,243999996.0
2006-10-04 15:53:00,0.66002,0.66056,0.66002,0.66049,146500001.0
2006-10-04 15:54:00,0.66022,0.66087,0.66,0.6608,100300000.0
2006-10-04 15:55:00,0.66057,0.66075,0.66048,0.66062,97399998.0
2006-10-04 15:56:00,0.6606,0.66073,0.66036,0.66045,148199997.0
2006-10-04 15:57:00,0.6604,0.66081,0.66036,0.66069,75000001.0
2006-10-04 15:58:00,0.66077,0.66096,0.66032,0.66096,132799998.0
2006-10-04 15:59:00,0.66107,0.66115,0.66056,0.66071,104100001.0
2006-10-04 16:00:00,0.66065,0.66179,0.66063,0.66179,61800000.0
2006-10-04 16:01:00,0.66158,0.66214,0.66134,0.66165,127500000.0
2006-10-04 16:02:00,0.66177,0.66193,0.66122,0.66175,82000000.0
2006-10-04 16:03:00,0.6617,0.66204,0.66159,0.66187,86700000.0
2006-10-04 16:04:00,0.66165,0.6621,0.6613,0.66145,155499999.0
2006-10-04 16:05:00,0.66143,0.66166,0.66112,0.66112,49000000.0
2006-10-04 16:06:00,0.66122,0.66194,0.661,0.66147,179400002.0
2006-10-04 16:07:00,0.66155,0.6617,0.66134,0.66145,98300000.0
2006-10-04 16:08:00,0.66154,0.66171,0.6614,0.66162,146099998.0
2006-10-04 16:09:00,0.66139,0.66156,0.6612,0.6612,101100000.0
2006-10-04 16:10:00,0.66116,0.66132,0.66085,0.66126,102000001.0
2006-10-04 16:11:00,0.66108,0.66123,0.66086,0.661,146099999.0
2006-10-04 16:12:00,0.66115,0.66119,0.66058,0.66106,123800002.0
2006-10-04 16:13:00,0.66095,0.66115,0.66078,0.66084,67800001.0
2006-10-04 16:14:00,0.6609,0.66106,0.66061,0.6608,89900001.0
2006-10-04 16:15:00,0.66058,0.66122,0.66058,0.661,169400000.0
2006-10-04 16:16:00,0.66141,0.6615,0.6608,0.66129,134499999.0
2006-10-04 16:17:00,0.66117,0.66141,0.66106,0.6612,124499999.0
2006-10-04 16:18:00,0.66108,0.66123,0.66067,0.66111,131899999.0
2006-10-04 16:19:00,0.66109,0.66137,0.66077,0.6611,167100000.0
2006-10-04 16:20:00,0.66088,0.66165,0.66088,0.66147,88500000.0
2006-10-04 16:21:00,0.66151,0.66157,0.66108,0.66131,122199998.0
2006-10-04 16:22:00,0.66145,0.66183,0.66126,0.66177,223800002.0
2006-10-04 16:23:00,0.66187,0.66209,0.66149,0.66175,108900000.0
2006-10-04 16:24:00,0.66194,0.66202,0.66164,0.66199,151699998.0
2006-10-04 16:25:00,0.66177,0.66218,0.66163,0.66187,191699999.0
2006-10-04 16:26:00,0.66207,0.6623,0.66174,0.66198,115499998.0
2006-10-04 16:27:00,0.66193,0.6625,0.66169,0.66238,175500002.0
2006-10-04 16:28:00,0.66235,0.66236,0.66191,0.66218,127800000.0
2006-10-04 16:29:00,0.66208,0.66233,0.66184,0.66233,108300001.0
2006-10-04 16:30:00,0.66229,0.66233,0.6619,0.66195,125300000.0
2006-10-04 16:31:00,0.66188,0.66228,0.66179,0.66228,66800000.0
2006-10-04 16:32:00,0.66204,0.66224,0.6616,0.66161,193200000.0
2006-10-04 16:33:00,0.66216,0.66252,0.66196,0.66224,184500001.0
2006-10-04 16:34:00,0.66211,0.66227,0.66199,0.66213,142200001.0
2006-10-04 16:35:00,0.6624,0.66242,0.66195,0.66221,131999999.0
2006-10-04 16:36:00,0.66193,0.66225,0.66184,0.66217,74000000.0
2006-10-04 16:37:00,0.66191,0.66209,0.6617,0.6618,177100000.0
2006-10-04 16:38:00,0.66184,0.66207,0.66156,0.66196,143500000.0
2006-10-04 16:39:00,0.6619,0.66201,0.66174,0.66188,134099999.0
2006-10-04 16:40:00,0.66193,0.66194,0.66124,0.66125,84900000.0
2006-10-04 16:41:00,0.66187,0.662,0.66163,0.66182,129500001.0
2006-10-04 16:42:00,0.66165,0.66178,0.66149,0.66163,129700001.0
2006-10-04 16:43:00,0.6617,0.6618,0.66137,0.66162,101200000.0
2006-10-04 16:44:00,0.66158,0.66175,0.66148,0.66166,137500001.0
2006-10-04 16:45:00,0.6617,0.66181,0.66124,0.66156,157699999.0
2006-10-04 16:46:00,0.66189,0.66189,0.66147,0.66157,133899999.0
2006-10-04 16:47:00,0.66147,0.66161,0.66125,0.6615,144500004.0
2006-10-04 16:48:00,0.66165,0.66175,0.66123,0.66151,94899999.0
2006-10-04 16:49:00,0.66141,0.66165,0.66115,0.66165,132000002.0
2006-10-04 16:50:00,0.6614,0.66176,0.66135,0.66166,67100000.0
2006-10-04 16:51:00,0.66164,0.66171,0.66112,0.66133,144599999.0
2006-10-04 16:52:00,0.66156,0.66168,0.66106,0.66141,86200000.0
2006-10-04 16:53:00,0.66139,0.66172,0.66111,0.66161,188799998.0
2006-10-04 16:54:00,0.66147,0.66171,0.66117,0.6614,135100001.0
2006-10-04 16:55:00,0.66133,0.66146,0.66113,0.66135,154700002.0
2006-10-04 16:56:00,0.6611,0.6614,0.66089,0.66117,119200001.0
2006-10-04 16:57:00,0.66122,0.66149,0.66099,0.66149,150400003.0
2006-10-04 16:58:00,0.66138,0.66191,0.66128,0.66162,208899999.0
2006-10-04 16:59:00,0.66151,0.66185,0.66126,0.66163,135199999.0
2006-10-04 17:00:00,0.66159,0.66163,0.66106,0.66106,87000000.0
2006-10-04 17:01:00,0.66109,0.66111,0.66064,0.66111,139900001.0
2006-10-04 17:02:00,0.66111,0.66136,0.66096,0.66119,104799999.0
2006-10-04 17:03:00,0.66085,0.66146,0.66085,0.66139,73799999.0
2006-10-04 17:04:00,0.66135,0.66157,0.66095,0.66145,218199998.0
2006-10-04 17:05:00,0.66167,0.66182,0.66141,0.66147,146299998.0
2006-10-04 17:06:00,0.66166,0.66182,0.66149,0.66169,147600000.0
2006-10-04 17:07:00,0.66161,0.66195,0.6614,0.66155,147599999.0
2006-10-04 17:08:00,0.66164,0.66179,0.66114,0.66149,149300002.0
2006-10-04 17:09:00,0.6614,0.66159,0.66114,0.66131,100999999.0
2006-10-04 17:10:00,0.66133,0.66149,0.66087,0.66108,149699998.0
2006-10-04 17:11:00,0.66127,0.66134,0.66103,0.66103,165099998.0
2006-10-04 17:12:00,0.66125,0.66134,0.66064,0.661,122899998.0
2006-10-04 17:13:00,0.66119,0.66135,0.66109,0.6611,124000001.0
2006-10-04 17:14:00,0.66113,0.66145,0.66105,0.66145,95500000.0
2006-10-04 17:15:00,0.6612,0.66136,0.661,0.6612,125300000.0
2006-10-04 17:16:00,0.66137,0.66144,0.66069,0.66069,62800000.0
2006-10-04 17:17:00,0.66095,0.66116,0.66082,0.66103,119799999.0
2006-10-04 17:18:00,0.66117,0.6614,0.66065,0.66126,154899997.0
2006-10-04 17:19:00,0.66132,0.66138,0.66097,0.66102,110400000.0
2006-10-04 17:20:00,0.66111,0.66134,0.66081,0.66095,113099999.0
2006-10-04 17:21:00,0.66103,0.66122,0.66085,0.66114,130499997.0
2006-10-04 17:22:00,0.66128,0.66133,0.66093,0.66133,84400000.0
2006-10-04 17:23:00,0.66127,0.66129,0.6609,0.66114,142600002.0
2006-10-04 17:24:00,0.66112,0.66125,0.6608,0.66106,57900000.0
2006-10-04 17:25:00,0.66125,0.66139,0.66106,0.66107,143100001.0
2006-10-04 17:26:00,0.66117,0.66126,0.66067,0.66116,159300001.0
2006-10-04 17:27:00,0.66118,0.66159,0.66096,0.66107,120500001.0
2006-10-04 17:28:00,0.66114,0.66152,0.66114,0.6615,82500000.0
2006-10-04 17:29:00,0.66172,0.66172,0.66094,0.66137,138599999.0
2006-10-04 17:30:00,0.66145,0.66145,0.66077,0.66111,124800001.0
2006-10-04 17:31:00,0.66105,0.66159,0.66098,0.66142,79600000.0
2006-10-04 17:32:00,0.66155,0.66157,0.66079,0.66081,108400001.0
2006-10-04 17:33:00,0.66107,0.66171,0.66107,0.66155,101999999.0
2006-10-04 17:34:00,0.66178,0.66184,0.66133,0.66143,110100001.0
2006-10-04 17:35:00,0.66135,0.66184,0.66125,0.66162,111500001.0
2006-10-04 17:36:00,0.66151,0.66167,0.66132,0.66142,142699997.0
2006-10-04 17:37:00,0.66139,0.66148,0.6612,0.66123,124199999.0
2006-10-04 17:38:00,0.66145,0.66148,0.66091,0.66097,109799999.0
2006-10-04 17:39:00,0.66106,0.66132,0.66095,0.66107,111100000.0
2006-10-04 17:40:00,0.6609,0.66119,0.66087,0.66089,81899999.0
2006-10-04 17:41:00,0.66087,0.66138,0.66084,0.66127,43800000.0
2006-10-04 17:42:00,0.66135,0.66135,0.66093,0.66117,125399999.0
2006-10-04 17:43:00,0.66135,0.66145,0.66092,0.66123,107400001.0
2006-10-04 17:44:00,0.66116,0.66127,0.66089,0.66117,108800002.0
2006-10-04 17:45:00,0.66112,0.66131,0.66088,0.6611,146200000.0
2006-10-04 17:46:00,0.66122,0.66141,0.66097,0.66131,113000001.0
2006-10-04 17:47:00,0.66113,0.66144,0.66071,0.66135,128799998.0
2006-10-04 17:48:00,0.66122,0.66146,0.66105,0.66137,149899999.0
2006-10-04 17:49:00,0.66139,0.66145,0.66106,0.66127,93000001.0
2006-10-04 17:50:00,0.66136,0.66136,0.66091,0.6613,106499998.0
2006-10-04 17:51:00,0.66127,0.66147,0.6611,0.66114,173799998.0
2006-10-04 17:52:00,0.66113,0.66124,0.66088,0.66095,107800000.0
2006-10-04 17:53:00,0.66103,0.6613,0.6609,0.66095,144599999.0
2006-10-04 17:54:00,0.66082,0.66151,0.66082,0.66147,138600001.0
2006-10-04 17:55:00,0.66165,0.66165,0.66107,0.66142,87500001.0
2006-10-04 17:56:00,0.66145,0.66164,0.66101,0.6614,110700000.0
2006-10-04 17:57:00,0.66157,0.66164,0.6611,0.66131,69000000.0
2006-10-04 17:58:00,0.66131,0.66149,0.66103,0.66148,106900001.0
2006-10-04 17:59:00,0.66146,0.66179,0.66118,0.66179,131899999.0
2006-10-04 18:00:00,0.66146,0.66156,0.66122,0.66128,167300002.0
2006-10-04 18:01:00,0.66155,0.66167,0.66111,0.66146,162300002.0
2006-10-04 18:02:00,0.66143,0.66161,0.66113,0.66113,156100002.0
2006-10-04 18:03:00,0.66118,0.66167,0.66118,0.66151,277000001.0
2006-10-04 18:04:00,0.66114,0.6619,0.66114,0.66175,279499997.0
2006-10-04 18:05:00,0.66172,0.66191,0.66132,0.66185,354300001.0
2006-10-04 18:06:00,0.66188,0.66188,0.66135,0.66145,192400000.0
2006-10-04 18:07:00,0.66143,0.66192,0.66117,0.66121,282199998.0
2006-10-04 18:08:00,0.66135,0.66156,0.66108,0.66125,64800000.0
2006-10-04 18:09:00,0.66135,0.66166,0.66114,0.66161,278199998.0
2006-10-04 18:10:00,0.66138,0.66153,0.66107,0.66107,154400000.0
2006-10-04 18:11:00,0.66114,0.66155,0.66114,0.66152,61799999.0
2006-10-04 18:12:00,0.66155,0.66156,0.66102,0.66102,155500000.0
2006-10-04 18:13:00,0.66115,0.66149,0.66114,0.66137,80100000.0
2006-10-04 18:14:00,0.66131,0.66148,0.66112,0.66145,209199999.0
2006-10-04 18:15:00,0.66151,0.66177,0.66113,0.66146,220800000.0
2006-10-04 18:16:00,0.66133,0.66136,0.66079,0.66123,420200002.0
2006-10-04 18:17:00,0.66109,0.66118,0.6607,0.6611,163699998.0
2006-10-04 18:18:00,0.661,0.66139,0.66063,0.66092,369599999.0
2006-10-04 18:19:00,0.66092,0.66137,0.66092,0.66105,518700001.0
2006-10-04 18:20:00,0.66095,0.6612,0.66066,0.66096,125900000.0
2006-10-04 18:21:00,0.66083,0.66115,0.66062,0.66108,221700000.0
2006-10-04 18:22:00,0.66109,0.66121,0.66061,0.66108,189499999.0
2006-10-04 18:23:00,0.66096,0.66122,0.66065,0.66122,433800003.0
2006-10-04 18:24:00,0.66111,0.66139,0.66071,0.66113,273999999.0
2006-10-04 18:25:00,0.66105,0.66111,0.66081,0.66097,283400001.0
2006-10-04 18:26:00,0.66092,0.66133,0.66083,0.66105,287600001.0
2006-10-04 18:27:00,0.66105,0.66128,0.6606,0.66116,334400000.0
2006-10-04 18:28:00,0.66112,0.66119,0.66074,0.66075,196099999.0
2006-10-04 18:29:00,0.66068,0.66127,0.66068,0.661,329499999.0
2006-10-04 18:30:00,0.66109,0.66132,0.66081,0.66121,100200000.0
2006-10-04 18:31:00,0.66088,0.66135,0.66085,0.66113,224500000.0
2006-10-04 18:32:00,0.66125,0.66139,0.66084,0.66115,105600000.0
2006-10-04 18:33:00,0.66105,0.66126,0.66062,0.66097,213700000.0
2006-10-04 18:34:00,0.66113,0.6612,0.66074,0.66104,165099999.0
2006-10-04 18:35:00,0.66099,0.66122,0.66068,0.66077,204199998.0
2006-10-04 18:36:00,0.66126,0.66126,0.66065,0.66084,242800001.0
2006-10-04 18:37:00,0.66095,0.66111,0.66074,0.66101,86900001.0
2006-10-04 18:38:00,0.66077,0.6611,0.66059,0.66105,192299998.0
2006-10-04 18:39:00,0.66088,0.66136,0.66066,0.66068,306200000.0
2006-10-04 18:40:00,0.66092,0.66132,0.66083,0.66132,134200001.0
2006-10-04 18:41:00,0.66128,0.66137,0.66067,0.66093,344500000.0
2006-10-04 18:42:00,0.66092,0.66118,0.66067,0.66077,193599998.0
2006-10-04 18:43:00,0.66076,0.66127,0.66056,0.66103,646400001.0
2006-10-04 18:44:00,0.66111,0.66114,0.66071,0.66097,358299999.0
2006-10-04 18:45:00,0.66118,0.66134,0.66077,0.66101,484500000.0
2006-10-04 18:46:00,0.66094,0.66106,0.66063,0.66089,166800001.0
2006-10-04 18:47:00,0.66088,0.6611,0.66058,0.6609,227899999.0
2006-10-04 18:48:00,0.66079,0.66098,0.66036,0.66051,223399998.0
2006-10-04 18:49:00,0.6603,0.66088,0.66017,0.66062,125200000.0
2006-10-04 18:50:00,0.66069,0.66072,0.66021,0.66049,146599998.0
2006-10-04 18:51:00,0.66049,0.66058,0.66016,0.66052,225299998.0
2006-10-04 18:52:00,0.6606,0.6606,0.66009,0.66032,203099999.0
2006-10-04 18:53:00,0.6602,0.66045,0.65985,0.65997,175300000.0
2006-10-04 18:54:00,0.65995,0.66031,0.65995,0.66021,57700000.0
2006-10-04 18:55:00,0.66022,0.6605,0.66001,0.66037,244800000.0
2006-10-04 18:56:00,0.66029,0.66043,0.66008,0.66043,149999997.0
2006-10-04 18:57:00,0.66037,0.66038,0.66014,0.66025,147799999.0
2006-10-04 18:58:00,0.6603,0.66048,0.66004,0.66038,164999999.0
2006-10-04 18:59:00,0.66032,0.66065,0.66008,0.66055,269100001.0
2006-10-04 19:00:00,0.66052,0.66058,0.66006,0.6601,188300001.0
2006-10-04 19:01:00,0.65984,0.66039,0.65984,0.66029,114000001.0
2006-10-04 19:02:00,0.66015,0.66037,0.65991,0.65997,124800001.0
2006-10-04 19:03:00,0.65978,0.66049,0.65978,0.66001,278199997.0
2006-10-04 19:04:00,0.66022,0.6603,0.65985,0.66012,162000001.0
2006-10-04 19:05:00,0.66024,0.66042,0.65992,0.66031,104799999.0
2006-10-04 19:06:00,0.6603,0.66041,0.65989,0.66033,195799999.0
2006-10-04 19:07:00,0.66042,0.66045,0.65984,0.65984,333300000.0
2006-10-04 19:08:00,0.6598,0.6604,0.6598,0.66001,128499999.0
2006-10-04 19:09:00,0.66006,0.66063,0.66006,0.66037,216300001.0
2006-10-04 19:10:00,0.66033,0.66078,0.66022,0.66064,99700001.0
2006-10-04 19:11:00,0.66049,0.661,0.66043,0.66085,203700001.0
2006-10-04 19:12:00,0.66084,0.66099,0.66058,0.66071,75500000.0
2006-10-04 19:13:00,0.66066,0.66107,0.66051,0.66088,87200001.0
2006-10-04 19:14:00,0.66097,0.66112,0.6607,0.66098,191799998.0
2006-10-04 19:15:00,0.66078,0.66111,0.66069,0.66111,169299999.0
2006-10-04 19:16:00,0.66102,0.66119,0.66077,0.66096,81399999.0
2006-10-04 19:17:00,0.66098,0.66125,0.66069,0.66097,191900002.0
2006-10-04 19:18:00,0.66105,0.66165,0.66086,0.66157,138799999.0
2006-10-04 19:19:00,0.6615,0.66197,0.6613,0.66193,154899999.0
2006-10-04 19:20:00,0.66191,0.66202,0.66147,0.66169,201500001.0
2006-10-04 19:21:00,0.66171,0.66188,0.66137,0.66164,187399999.0
2006-10-04 19:22:00,0.66153,0.66186,0.66139,0.66182,198799998.0
2006-10-04 19:23:00,0.6616,0.66186,0.66153,0.66165,88600000.0
2006-10-04 19:24:00,0.66159,0.66171,0.66151,0.6616,122799999.0
2006-10-04 19:25:00,0.66163,0.66173,0.66115,0.66162,174900001.0
2006-10-04 19:26:00,0.6614,0.66161,0.66126,0.66161,91099999.0
2006-10-04 19:27:00,0.66142,0.66167,0.66123,0.66133,260199999.0
2006-10-04 19:28:00,0.66169,0.66171,0.66102,0.66125,224500001.0
2006-10-04 19:29:00,0.66142,0.66169,0.66104,0.66132,204799998.0
2006-10-04 19:30:00,0.66131,0.66137,0.66112,0.66121,104500000.0
2006-10-04 19:31:00,0.66109,0.66134,0.66087,0.6613,157700000.0
2006-10-04 19:32:00,0.66125,0.66131,0.6609,0.66124,201700000.0
2006-10-04 19:33:00,0.66129,0.66143,0.66091,0.66117,111000001.0
2006-10-04 19:34:00,0.66113,0.66141,0.66079,0.66132,201600001.0
2006-10-04 19:35:00,0.66115,0.66142,0.66102,0.66124,184399999.0
2006-10-04 19:36:00,0.66122,0.66141,0.66099,0.66099,194700000.0
2006-10-04 19:37:00,0.66117,0.66133,0.66093,0.66093,138600002.0
2006-10-04 19:38:00,0.66091,0.66136,0.66091,0.6613,84399999.0
2006-10-04 19:39:00,0.66121,0.66127,0.66089,0.66089,287099998.0
2006-10-04 19:40:00,0.66078,0.6614,0.66078,0.66124,130600000.0
2006-10-04 19:41:00,0.66132,0.66145,0.66096,0.66096,62200000.0
2006-10-04 19:42:00,0.66094,0.66147,0.66094,0.66127,163400000.0
2006-10-04 19:43:00,0.66145,0.66153,0.66088,0.66089,121500002.0
2006-10-04 19:44:00,0.66114,0.6614,0.66087,0.66139,169900000.0
2006-10-04 19:45:00,0.66142,0.66159,0.66112,0.66129,56500000.0
2006-10-04 19:46:00,0.66106,0.66138,0.66096,0.66102,171399999.0
2006-10-04 19:47:00,0.66118,0.66144,0.66106,0.66117,132099997.0
2006-10-04 19:48:00,0.66118,0.66155,0.66108,0.66135,138399999.0
2006-10-04 19:49:00,0.66139,0.66145,0.66098,0.66118,181100003.0
2006-10-04 19:50:00,0.66128,0.66135,0.66104,0.66105,131199998.0
2006-10-04 19:51:00,0.66114,0.66162,0.66101,0.66149,146500000.0
2006-10-04 19:52:00,0.66118,0.66134,0.66099,0.66111,302900001.0
2006-10-04 19:53:00,0.66126,0.66155,0.66092,0.66092,185400000.0
2006-10-04 19:54:00,0.66097,0.66178,0.66097,0.6617,124399999.0
2006-10-04 19:55:00,0.66169,0.66169,0.66127,0.66155,334599998.0
2006-10-04 19:56:00,0.66159,0.66173,0.66128,0.66128,289699999.0
2006-10-04 19:57:00,0.66133,0.66177,0.66123,0.66134,197700002.0
2006-10-04 19:58:00,0.6614,0.66181,0.66124,0.66141,288700004.0
2006-10-04 19:59:00,0.66142,0.66165,0.66089,0.66089,121200000.0
2006-10-04 20:00:00,0.66142,0.66143,0.66116,0.66137,290099998.0
2006-10-04 20:01:00,0.66135,0.66145,0.66113,0.66145,172100000.0
2006-10-04 20:02:00,0.6614,0.66163,0.66114,0.66163,140199999.0
2006-10-04 20:03:00,0.66159,0.66176,0.66106,0.6615,165400000.0
2006-10-04 20:04:00,0.66146,0.66175,0.66114,0.66133,179300000.0
2006-10-04 20:05:00,0.66155,0.66155,0.66113,0.66145,202000000.0
2006-10-04 20:06:00,0.66152,0.66152,0.66082,0.66142,320799999.0
2006-10-04 20:07:00,0.6613,0.66157,0.66112,0.66143,102600001.0
2006-10-04 20:08:00,0.6614,0.66155,0.66115,0.66128,131800000.0
2006-10-04 20:09:00,0.66133,0.66165,0.66133,0.66139,188900000.0
2006-10-04 20:10:00,0.66143,0.66157,0.66127,0.66153,131800000.0
2006-10-04 20:11:00,0.66145,0.66154,0.66135,0.66137,139799999.0
2006-10-04 20:12:00,0.66138,0.6615,0.66093,0.66133,114399999.0
2006-10-04 20:13:00,0.6614,0.66151,0.66111,0.66137,118700000.0
2006-10-04 20:14:00,0.66149,0.66149,0.6612,0.6612,178600001.0
2006-10-04 20:15:00,0.66135,0.66139,0.66082,0.66085,101100002.0
2006-10-04 20:16:00,0.66129,0.66146,0.6611,0.66142,439799999.0
2006-10-04 20:17:00,0.66109,0.66124,0.66077,0.66103,290399999.0
2006-10-04 20:18:00,0.66124,0.66141,0.661,0.66137,122800000.0
2006-10-04 20:19:00,0.66136,0.66136,0.66098,0.6612,110399998.0
2006-10-04 20:20:00,0.66102,0.66129,0.66075,0.66078,117900000.0
2006-10-04 20:21:00,0.66089,0.66111,0.66058,0.66074,114699998.0
2006-10-04 20:22:00,0.66095,0.66111,0.66048,0.66048,189199998.0
2006-10-04 20:23:00,0.66085,0.66103,0.66057,0.66075,189300001.0
2006-10-04 20:24:00,0.66071,0.6611,0.66045,0.6611,195899999.0
2006-10-04 20:25:00,0.66118,0.66126,0.66059,0.66102,196600002.0
2006-10-04 20:26:00,0.66101,0.66101,0.66074,0.66082,137999998.0
2006-10-04 20:27:00,0.66074,0.66126,0.66074,0.66112,156900000.0
2006-10-04 20:28:00,0.66118,0.66118,0.66076,0.66084,126000000.0
2006-10-04 20:29:00,0.66082,0.66117,0.66082,0.6611,381700001.0
2006-10-04 20:30:00,0.66104,0.66118,0.66102,0.66114,254699998.0
2006-10-04 20:31:00,0.66117,0.66122,0.66085,0.66111,296699996.0
2006-10-04 20:32:00,0.66094,0.66134,0.66094,0.66133,152099998.0
2006-10-04 20:33:00,0.66128,0.6614,0.6611,0.66126,221100002.0
2006-10-04 20:34:00,0.66126,0.66144,0.66125,0.66144,178700000.0
2006-10-04 20:35:00,0.66147,0.66147,0.66108,0.66108,114499998.0
2006-10-04 20:36:00,0.66112,0.66117,0.66088,0.66101,189699999.0
2006-10-04 20:37:00,0.66096,0.66142,0.66095,0.66132,235800000.0
2006-10-04 20:38:00,0.6614,0.66158,0.66119,0.66131,236600003.0
2006-10-04 20:39:00,0.6615,0.66164,0.66112,0.66131,129100000.0
2006-10-04 20:40:00,0.66159,0.66174,0.66112,0.66135,222700001.0
2006-10-04 20:41:00,0.66164,0.66191,0.66148,0.66177,177399998.0
2006-10-04 20:42:00,0.66158,0.66173,0.66142,0.66163,105099999.0
2006-10-04 20:43:00,0.66158,0.66177,0.66118,0.66156,217500003.0
2006-10-04 20:44:00,0.66156,0.66183,0.66152,0.66162,101499999.0
2006-10-04 20:45:00,0.6619,0.66211,0.6616,0.6616,133700001.0
2006-10-04 20:46:00,0.66164,0.66207,0.66153,0.662,59700000.0
2006-10-04 20:47:00,0.66168,0.66204,0.6616,0.6618,183999999.0
2006-10-04 20:48:00,0.66172,0.66231,0.66161,0.6623,166799999.0
2006-10-04 20:49:00,0.66211,0.66225,0.66197,0.66217,194099997.0
2006-10-04 20:50:00,0.66229,0.66229,0.6618,0.66207,228999999.0
2006-10-04 20:51:00,0.66201,0.6621,0.66189,0.66201,108899999.0
2006-10-04 20:52:00,0.66222,0.66236,0.66212,0.66219,105899998.0
2006-10-04 20:53:00,0.66226,0.66243,0.662,0.66225,333499995.0
2006-10-04 20:54:00,0.66224,0.66248,0.66202,0.66211,245599999.0
2006-10-04 20:55:00,0.66221,0.66236,0.66206,0.6622,136699998.0
2006-10-04 20:56:00,0.66219,0.66242,0.66202,0.66214,87100000.0
2006-10-04 20:57:00,0.66235,0.66241,0.66191,0.6621,166200001.0
2006-10-04 20:58:00,0.6623,0.66253,0.66209,0.66216,373999994.0
2006-10-04 20:59:00,0.6624,0.66256,0.66215,0.66227,236099999.0
2006-10-04 21:00:00,0.66219,0.66254,0.66209,0.6624,215100000.0
2006-10-04 21:01:00,0.66231,0.66252,0.66192,0.66213,180100000.0
2006-10-04 21:02:00,0.66225,0.66234,0.66197,0.66223,167700000.0
2006-10-04 21:03:00,0.66215,0.66231,0.66181,0.66222,174199999.0
2006-10-04 21:04:00,0.66192,0.66231,0.6619,0.66219,129699997.0
2006-10-04 21:05:00,0.66213,0.66229,0.66191,0.66225,205799999.0
2006-10-04 21:06:00,0.66219,0.66235,0.66168,0.6618,165700001.0
2006-10-04 21:07:00,0.66159,0.66197,0.66159,0.66189,65299998.0
2006-10-04 21:08:00,0.66185,0.66203,0.66164,0.66203,187700001.0
2006-10-04 21:09:00,0.66193,0.66218,0.6617,0.66204,174899996.0
2006-10-04 21:10:00,0.66175,0.66212,0.66172,0.66182,116100000.0
2006-10-04 21:11:00,0.66206,0.66216,0.66178,0.66194,140099999.0
2006-10-04 21:12:00,0.66181,0.66223,0.66167,0.66219,128900003.0
2006-10-04 21:13:00,0.66209,0.6622,0.66174,0.66202,143399998.0
2006-10-04 21:14:00,0.66199,0.66227,0.66184,0.66203,216900000.0
2006-10-04 21:15:00,0.66221,0.66256,0.6619,0.66236,255599999.0
2006-10-04 21:16:00,0.6623,0.66247,0.66203,0.66235,204700000.0
2006-10-04 21:17:00,0.66218,0.66232,0.66176,0.66223,191800001.0
2006-10-04 21:18:00,0.66233,0.66278,0.66208,0.66227,183600001.0
2006-10-04 21:19:00,0.66255,0.66258,0.6623,0.6624,141799998.0
2006-10-04 21:20:00,0.66245,0.66253,0.66212,0.66219,292399999.0
2006-10-04 21:21:00,0.6624,0.66268,0.66231,0.66268,163500000.0
2006-10-04 21:22:00,0.66264,0.66271,0.66228,0.6623,105200000.0
2006-10-04 21:23:00,0.6623,0.66264,0.66221,0.66229,264999999.0
2006-10-04 21:24:00,0.66234,0.66252,0.66214,0.66223,125300000.0
2006-10-04 21:25:00,0.66229,0.66268,0.66214,0.6624,129599998.0
2006-10-04 21:26:00,0.66228,0.66256,0.66228,0.66236,163100000.0
2006-10-04 21:27:00,0.66244,0.66263,0.6623,0.66242,228800000.0
2006-10-04 21:28:00,0.66267,0.66267,0.66212,0.66221,106900000.0
2006-10-04 21:29:00,0.66217,0.66256,0.66204,0.66217,186100000.0
2006-10-04 21:30:00,0.66233,0.6627,0.66226,0.66229,282300001.0
2006-10-04 21:31:00,0.66207,0.66235,0.66207,0.66235,156399996.0
2006-10-04 21:32:00,0.66245,0.6625,0.66204,0.66231,128300000.0
2006-10-04 21:33:00,0.66229,0.66253,0.66216,0.66248,89500001.0
2006-10-04 21:34:00,0.66244,0.66256,0.6623,0.6624,158299999.0
2006-10-04 21:35:00,0.6626,0.66277,0.66231,0.66273,240300002.0
2006-10-04 21:36:00,0.66277,0.66288,0.66246,0.66277,308000000.0
2006-10-04 21:37:00,0.66273,0.66301,0.66256,0.66284,166900001.0
2006-10-04 21:38:00,0.66267,0.66308,0.6626,0.66293,145300000.0
2006-10-04 21:39:00,0.66285,0.66331,0.66285,0.66331,144599998.0
2006-10-04 21:40:00,0.66302,0.66337,0.66282,0.66306,252400001.0
2006-10-04 21:41:00,0.66301,0.66361,0.66299,0.66361,194899998.0
2006-10-04 21:42:00,0.66353,0.66384,0.66341,0.66345,108700000.0
2006-10-04 21:43:00,0.66378,0.66401,0.66367,0.66379,93099998.0
2006-10-04 21:44:00,0.66374,0.66399,0.66358,0.66399,171199998.0
2006-10-04 21:45:00,0.6638,0.6638,0.66333,0.66342,171799997.0
2006-10-04 21:46:00,0.66373,0.6638,0.66337,0.66364,160900000.0
2006-10-04 21:47:00,0.66341,0.66353,0.66314,0.66329,97900000.0
2006-10-04 21:48:00,0.66305,0.66339,0.66299,0.66329,116600003.0
2006-10-04 21:49:00,0.66292,0.66327,0.66278,0.66298,162599999.0
2006-10-04 21:50:00,0.66299,0.66312,0.66284,0.66312,184000000.0
2006-10-04 21:51:00,0.66284,0.66317,0.66276,0.66307,182200002.0
2006-10-04 21:52:00,0.66286,0.66306,0.66276,0.66279,125299999.0
2006-10-04 21:53:00,0.66279,0.66289,0.66279,0.66289,122199999.0
2006-10-04 21:54:00,0.6628,0.66292,0.66246,0.66286,123500000.0
2006-10-04 21:55:00,0.6629,0.6629,0.6624,0.66279,105200000.0
2006-10-04 21:56:00,0.66293,0.663,0.6626,0.66275,163200001.0
2006-10-04 21:57:00,0.66272,0.66298,0.66243,0.66275,175900000.0
2006-10-04 21:58:00,0.66277,0.66293,0.66251,0.66293,74199999.0
2006-10-04 21:59:00,0.66259,0.66297,0.66252,0.66285,230300003.0
2006-10-04 22:00:00,0.66283,0.66307,0.66253,0.66289,223899997.0
2006-10-04 22:01:00,0.66274,0.66291,0.66264,0.66264,90099999.0
2006-10-04 22:02:00,0.66281,0.66292,0.66268,0.6628,113400001.0
2006-10-04 22:03:00,0.66278,0.663,0.66268,0.66295,90099999.0
2006-10-04 22:04:00,0.6627,0.66306,0.66259,0.66261,153699999.0
2006-10-04 22:05:00,0.66278,0.66311,0.66256,0.66283,149699999.0
2006-10-04 22:06:00,0.66276,0.66299,0.66265,0.66288,140300000.0
2006-10-04 22:07:00,0.66299,0.66313,0.66271,0.66285,167600001.0
2006-10-04 22:08:00,0.6628,0.66298,0.66275,0.66297,81000000.0
2006-10-04 22:09:00,0.66284,0.66294,0.66263,0.66272,102599999.0
2006-10-04 22:10:00,0.66269,0.66301,0.66262,0.66295,137000001.0
2006-10-04 22:11:00,0.66299,0.66305,0.66278,0.66293,184699999.0
2006-10-04 22:12:00,0.66288,0.66304,0.66282,0.66295,121400001.0
2006-10-04 22:13:00,0.66304,0.66304,0.66288,0.66294,121299999.0
2006-10-04 22:14:00,0.66291,0.66301,0.6628,0.66293,184199998.0
2006-10-04 22:15:00,0.66292,0.66316,0.66289,0.66295,143100001.0
2006-10-04 22:16:00,0.66296,0.66302,0.66267,0.66267,96300000.0
2006-10-04 22:17:00,0.66268,0.66291,0.6625,0.66262,99899999.0
2006-10-04 22:18:00,0.66254,0.66276,0.66233,0.66262,121400000.0
2006-10-04 22:19:00,0.66289,0.66305,0.66251,0.66262,118600000.0
2006-10-04 22:20:00,0.66261,0.66282,0.66258,0.66278,77500000.0
2006-10-04 22:21:00,0.6628,0.66291,0.66243,0.66268,199899999.0
2006-10-04 22:22:00,0.6627,0.66285,0.6625,0.6625,100000000.0
2006-10-04 22:23:00,0.66252,0.66287,0.66252,0.66277,116600000.0
2006-10-04 22:24:00,0.66256,0.6629,0.66256,0.66273,202100001.0
2006-10-04 22:25:00,0.66269,0.66299,0.66255,0.66261,177899997.0
2006-10-04 22:26:00,0.66263,0.66278,0.66214,0.66255,190899999.0
2006-10-04 22:27:00,0.66249,0.66263,0.66226,0.66238,106500000.0
2006-10-04 22:28:00,0.66249,0.66249,0.66216,0.66237,99599999.0
2006-10-04 22:29:00,0.66249,0.66249,0.66222,0.66228,129300000.0
2006-10-04 22:30:00,0.66248,0.66284,0.66239,0.66264,270900001.0
2006-10-04 22:31:00,0.66275,0.66297,0.6626,0.6626,169600001.0
2006-10-04 22:32:00,0.66297,0.6631,0.66263,0.66263,157300000.0
2006-10-04 22:33:00,0.66267,0.66292,0.66257,0.66278,187799999.0
2006-10-04 22:34:00,0.66251,0.66278,0.66226,0.66253,189699999.0
2006-10-04 22:35:00,0.66266,0.66288,0.66266,0.6627,159000002.0
2006-10-04 22:36:00,0.66276,0.66291,0.66258,0.66258,201599999.0
2006-10-04 22:37:00,0.66263,0.66279,0.66252,0.66275,95400000.0
2006-10-04 22:38:00,0.66284,0.66291,0.66246,0.6629,64900000.0
2006-10-04 22:39:00,0.66279,0.66303,0.66265,0.66303,88400001.0
2006-10-04 22:40:00,0.663,0.663,0.66263,0.66282,114200002.0
2006-10-04 22:41:00,0.66298,0.66311,0.66277,0.66279,60500000.0
2006-10-04 22:42:00,0.66284,0.66302,0.66276,0.66302,146300000.0
2006-10-04 22:43:00,0.66291,0.66309,0.66248,0.6627,191200000.0
2006-10-04 22:44:00,0.66283,0.66307,0.66265,0.66293,190699998.0
2006-10-04 22:45:00,0.66296,0.66307,0.66262,0.66295,166399999.0
2006-10-04 22:46:00,0.66304,0.66312,0.66251,0.66282,237799998.0
2006-10-04 22:47:00,0.66291,0.66304,0.66291,0.66301,133200001.0
2006-10-04 22:48:00,0.66294,0.66313,0.66269,0.66274,178200001.0
2006-10-04 22:49:00,0.66286,0.66303,0.66286,0.66289,87699999.0
2006-10-04 22:50:00,0.66282,0.66302,0.66255,0.6628,218700001.0
2006-10-04 22:51:00,0.66283,0.66316,0.66267,0.66274,220400002.0
2006-10-04 22:52:00,0.66284,0.66306,0.66263,0.66272,87999999.0
2006-10-04 22:53:00,0.66268,0.663,0.66268,0.66298,91700000.0
2006-10-04 22:54:00,0.66283,0.66296,0.66257,0.66294,143899998.0
2006-10-04 22:55:00,0.66298,0.66299,0.66277,0.66277,225899997.0
2006-10-04 22:56:00,0.6629,0.66309,0.66287,0.6629,193300000.0
2006-10-04 22:57:00,0.66295,0.66305,0.66271,0.66299,177200002.0
2006-10-04 22:58:00,0.66293,0.66301,0.66266,0.66285,151500000.0
2006-10-04 22:59:00,0.6627,0.6632,0.6626,0.66265,232900001.0
2006-10-04 23:00:00,0.66273,0.66304,0.66272,0.6629,133800000.0
2006-10-04 23:01:00,0.66298,0.66308,0.66274,0.66274,146600001.0
2006-10-04 23:02:00,0.66281,0.66314,0.66267,0.66291,174900004.0
2006-10-04 23:03:00,0.66295,0.66301,0.66267,0.66274,79500001.0
2006-10-04 23:04:00,0.66286,0.66301,0.66255,0.66273,161600001.0
2006-10-04 23:05:00,0.6628,0.66289,0.6624,0.66278,205999997.0
2006-10-04 23:06:00,0.66279,0.66292,0.66265,0.66278,115899998.0
2006-10-04 23:07:00,0.6628,0.66284,0.66245,0.66276,130100000.0
2006-10-04 23:08:00,0.66278,0.66287,0.66241,0.66244,244599999.0
2006-10-04 23:09:00,0.66245,0.66303,0.66245,0.66293,150500000.0
2006-10-04 23:10:00,0.66289,0.66292,0.66253,0.6629,132299999.0
2006-10-04 23:11:00,0.66271,0.66294,0.66267,0.6628,134300000.0
2006-10-04 23:12:00,0.66266,0.66296,0.66246,0.66291,134900002.0
2006-10-04 23:13:00,0.66275,0.663,0.66255,0.66277,142099999.0
2006-10-04 23:14:00,0.66298,0.66306,0.66282,0.66288,159200002.0
2006-10-04 23:15:00,0.66274,0.66294,0.66229,0.6629,162399999.0
2006-10-04 23:16:00,0.66285,0.66313,0.66282,0.66295,146000001.0
2006-10-04 23:17:00,0.66278,0.66287,0.6625,0.66254,96000000.0
2006-10-04 23:18:00,0.6625,0.66265,0.66227,0.66265,95399999.0
2006-10-04 23:19:00,0.66255,0.66266,0.66231,0.66259,162699999.0
2006-10-04 23:20:00,0.66272,0.66276,0.66246,0.6626,149199999.0
2006-10-04 23:21:00,0.66284,0.66284,0.66249,0.66255,98200001.0
2006-10-04 23:22:00,0.66265,0.66303,0.66265,0.66285,88800000.0
2006-10-04 23:23:00,0.66287,0.663,0.6625,0.66261,115200001.0
2006-10-04 23:24:00,0.66274,0.663,0.66274,0.6628,92300000.0
2006-10-04 23:25:00,0.66273,0.66296,0.6627,0.66281,82599999.0
2006-10-04 23:26:00,0.66293,0.66306,0.66274,0.66282,116099998.0
2006-10-04 23:27:00,0.66272,0.66291,0.66256,0.66268,173699997.0
2006-10-04 23:28:00,0.66276,0.66284,0.66267,0.66276,95400000.0
2006-10-04 23:29:00,0.66274,0.66283,0.66255,0.66266,105799999.0
2006-10-04 23:30:00,0.6627,0.66282,0.66264,0.66282,143100002.0
2006-10-04 23:31:00,0.66274,0.66316,0.66262,0.66307,175100001.0
2006-10-04 23:32:00,0.66332,0.66338,0.66273,0.66282,87099998.0
2006-10-04 23:33:00,0.66284,0.66303,0.66272,0.66288,132499999.0
2006-10-04 23:34:00,0.66302,0.66308,0.66273,0.66282,121099999.0
2006-10-04 23:35:00,0.66253,0.6633,0.66252,0.66302,138000001.0
2006-10-04 23:36:00,0.66297,0.66328,0.6629,0.66309,155799999.0
2006-10-04 23:37:00,0.66317,0.66317,0.66274,0.66278,129400000.0
2006-10-04 23:38:00,0.66291,0.66308,0.66285,0.66301,137199999.0
2006-10-04 23:39:00,0.66302,0.66306,0.6628,0.6628,167900000.0
2006-10-04 23:40:00,0.66276,0.66309,0.66267,0.66281,149800001.0
2006-10-04 23:41:00,0.66276,0.66305,0.66276,0.66295,106100000.0
2006-10-04 23:42:00,0.66302,0.66304,0.6627,0.6627,65600000.0
2006-10-04 23:43:00,0.66297,0.66324,0.66295,0.66295,84400000.0
2006-10-04 23:44:00,0.66271,0.66298,0.66261,0.66298,108499998.0
2006-10-04 23:45:00,0.6629,0.66295,0.66268,0.66288,92499999.0
2006-10-04 23:46:00,0.66288,0.66299,0.6626,0.66279,143499998.0
2006-10-04 23:47:00,0.66278,0.66291,0.66236,0.6628,155100001.0
2006-10-04 23:48:00,0.66278,0.66285,0.66256,0.66259,90700001.0
2006-10-04 23:49:00,0.66241,0.66284,0.66232,0.66252,239899995.0
2006-10-04 23:50:00,0.66256,0.66263,0.66213,0.6625,138399999.0
2006-10-04 23:51:00,0.66246,0.66274,0.66243,0.66274,98900000.0
2006-10-04 23:52:00,0.66272,0.66277,0.6624,0.66259,172199999.0
2006-10-04 23:53:00,0.66269,0.66269,0.66241,0.66258,98900001.0
2006-10-04 23:54:00,0.6626,0.66274,0.66231,0.66241,133399999.0
2006-10-04 23:55:00,0.66258,0.6627,0.66239,0.66239,91800000.0
2006-10-04 23:56:00,0.66253,0.6627,0.66235,0.66268,147699998.0
2006-10-04 23:57:00,0.6625,0.66266,0.66239,0.66261,156000000.0
2006-10-04 23:58:00,0.66274,0.66282,0.66244,0.66267,86300000.0
2006-10-04 23:59:00,0.66251,0.66277,0.66246,0.66246,122700001.0
2006-10-05 00:00:00,0.66242,0.66269,0.66241,0.66265,163699998.0
2006-10-05 00:01:00,0.66242,0.66283,0.6624,0.66272,192499998.0
2006-10-05 00:02:00,0.66261,0.66293,0.66233,0.66264,193200001.0
2006-10-05 00:03:00,0.66254,0.66272,0.66224,0.66272,35900000.0
2006-10-05 00:04:00,0.66285,0.66285,0.66246,0.66255,119099999.0
2006-10-05 00:05:00,0.6626,0.66265,0.66232,0.66237,117300000.0
2006-10-05 00:06:00,0.66248,0.66267,0.66247,0.66265,89199999.0
2006-10-05 00:07:00,0.66261,0.66261,0.6624,0.66247,95900000.0
2006-10-05 00:08:00,0.66239,0.66273,0.66222,0.66261,88999999.0
2006-10-05 00:09:00,0.66251,0.66269,0.66241,0.66269,70200000.0
2006-10-05 00:10:00,0.66261,0.66268,0.66251,0.66265,114600001.0
2006-10-05 00:11:00,0.66252,0.66264,0.66243,0.6626,144299999.0
2006-10-05 00:12:00,0.66269,0.66273,0.66229,0.6625,108900001.0
2006-10-05 00:13:00,0.66254,0.66264,0.6621,0.66238,83400001.0
2006-10-05 00:14:00,0.6624,0.66255,0.66204,0.6624,123499999.0
2006-10-05 00:15:00,0.66221,0.66244,0.66202,0.66202,142699998.0
2006-10-05 00:16:00,0.66209,0.66232,0.66209,0.66213,107400000.0
2006-10-05 00:17:00,0.66205,0.66257,0.66205,0.66232,156900001.0
2006-10-05 00:18:00,0.66233,0.66251,0.66193,0.66236,112099999.0
2006-10-05 00:19:00,0.66231,0.66242,0.66204,0.66232,109900000.0
2006-10-05 00:20:00,0.66218,0.66231,0.66207,0.66215,70700000.0
2006-10-05 00:21:00,0.66228,0.66243,0.66228,0.66237,80900000.0
2006-10-05 00:22:00,0.66216,0.66231,0.66209,0.6623,88400001.0
2006-10-05 00:23:00,0.66231,0.66238,0.66198,0.66202,117200001.0
2006-10-05 00:24:00,0.66234,0.66235,0.6619,0.66235,93799998.0
2006-10-05 00:25:00,0.66245,0.66245,0.66182,0.66196,159600000.0
2006-10-05 00:26:00,0.66193,0.6621,0.66185,0.66198,90300004.0
2006-10-05 00:27:00,0.66186,0.66214,0.66186,0.66212,141799998.0
2006-10-05 00:28:00,0.66195,0.66225,0.66192,0.66225,221299999.0
2006-10-05 00:29:00,0.66215,0.66219,0.66201,0.66214,122000001.0
2006-10-05 00:30:00,0.66207,0.66223,0.66186,0.66186,156800000.0
2006-10-05 00:31:00,0.66203,0.66212,0.66191,0.66212,115000001.0
2006-10-05 00:32:00,0.66226,0.66226,0.66176,0.66182,122200000.0
2006-10-05 00:33:00,0.66181,0.66229,0.66181,0.66217,134599998.0
2006-10-05 00:34:00,0.66222,0.66234,0.66204,0.66221,106300000.0
2006-10-05 00:35:00,0.66215,0.66241,0.66205,0.66217,166300001.0
2006-10-05 00:36:00,0.66212,0.66222,0.66187,0.66215,68400000.0
2006-10-05 00:37:00,0.66231,0.66234,0.662,0.66224,126800001.0
2006-10-05 00:38:00,0.66227,0.6624,0.66206,0.6624,170500003.0
2006-10-05 00:39:00,0.66246,0.66265,0.66217,0.66239,168600001.0
2006-10-05 00:40:00,0.66247,0.66256,0.6621,0.66246,122799998.0
2006-10-05 00:41:00,0.66234,0.66244,0.66191,0.66227,99599999.0
2006-10-05 00:42:00,0.66235,0.66254,0.66221,0.66245,93200002.0
2006-10-05 00:43:00,0.66245,0.66258,0.66198,0.66242,83800000.0
2006-10-05 00:44:00,0.66241,0.66266,0.6623,0.66249,118899999.0
2006-10-05 00:45:00,0.66244,0.66267,0.6623,0.66242,155000001.0
2006-10-05 00:46:00,0.66256,0.66261,0.66217,0.66217,87800001.0
2006-10-05 00:47:00,0.66231,0.66248,0.66227,0.66244,77299999.0
2006-10-05 00:48:00,0.66236,0.6625,0.66224,0.66224,119799999.0
2006-10-05 00:49:00,0.66218,0.66265,0.66218,0.66253,88600000.0
2006-10-05 00:50:00,0.6624,0.66249,0.66215,0.66246,99999998.0
2006-10-05 00:51:00,0.66241,0.66255,0.66234,0.66245,96599999.0
2006-10-05 00:52:00,0.66241,0.66258,0.6623,0.66238,144400001.0
2006-10-05 00:53:00,0.66236,0.66261,0.66236,0.66254,127800000.0
2006-10-05 00:54:00,0.66238,0.66256,0.66224,0.66232,145099998.0
2006-10-05 00:55:00,0.66235,0.66253,0.66235,0.66245,98400001.0
2006-10-05 00:56:00,0.6625,0.6625,0.66231,0.66248,105200000.0
2006-10-05 00:57:00,0.66229,0.66243,0.66224,0.66238,153499998.0
2006-10-05 00:58:00,0.66234,0.66237,0.66212,0.66227,148900000.0
2006-10-05 00:59:00,0.66229,0.66237,0.66225,0.66231,164800001.0
2006-10-05 01:00:00,0.66247,0.6626,0.66223,0.66235,102600000.0
2006-10-05 01:01:00,0.66241,0.66248,0.66225,0.66236,130400001.0
2006-10-05 01:02:00,0.66245,0.66255,0.662,0.662,63700000.0
2006-10-05 01:03:00,0.6623,0.66242,0.66214,0.66226,93200000.0
2006-10-05 01:04:00,0.66244,0.66247,0.66206,0.66228,47200000.0
2006-10-05 01:05:00,0.66217,0.6624,0.66202,0.66235,71600000.0
2006-10-05 01:06:00,0.66236,0.6625,0.66209,0.66237,153099999.0
2006-10-05 01:07:00,0.66247,0.66248,0.66232,0.66241,95999999.0
2006-10-05 01:08:00,0.66242,0.66248,0.66208,0.66221,113700000.0
2006-10-05 01:09:00,0.66214,0.6626,0.6621,0.66257,117700000.0
2006-10-05 01:10:00,0.66241,0.66269,0.66241,0.66258,105999999.0
2006-10-05 01:11:00,0.66254,0.66271,0.66228,0.6624,95000001.0
2006-10-05 01:12:00,0.66239,0.66282,0.66231,0.66234,112800000.0
2006-10-05 01:13:00,0.66264,0.66282,0.66242,0.66281,111700000.0
2006-10-05 01:14:00,0.66256,0.66275,0.66249,0.66264,97900000.0
2006-10-05 01:15:00,0.66266,0.66278,0.6626,0.66264,140500001.0
2006-10-05 01:16:00,0.66248,0.66281,0.66244,0.66281,105100002.0
2006-10-05 01:17:00,0.66289,0.66294,0.66255,0.66283,175000003.0
2006-10-05 01:18:00,0.66258,0.66291,0.66252,0.66276,177900000.0
2006-10-05 01:19:00,0.66279,0.66289,0.66244,0.66265,72199999.0
2006-10-05 01:20:00,0.66276,0.66277,0.66245,0.66268,80700000.0
2006-10-05 01:21:00,0.66269,0.66285,0.66255,0.66274,181899998.0
2006-10-05 01:22:00,0.66254,0.66274,0.66246,0.6627,62300000.0
2006-10-05 01:23:00,0.6626,0.66289,0.66257,0.66265,118599998.0
2006-10-05 01:24:00,0.66271,0.66294,0.66253,0.6628,103400000.0
2006-10-05 01:25:00,0.66286,0.66286,0.6625,0.66278,149200001.0
2006-10-05 01:26:00,0.66292,0.663,0.6626,0.66281,79800001.0
2006-10-05 01:27:00,0.66258,0.663,0.66258,0.66293,151200000.0
2006-10-05 01:28:00,0.66292,0.66313,0.66263,0.66295,171099999.0
2006-10-05 01:29:00,0.66307,0.66307,0.66279,0.66288,134100000.0
2006-10-05 01:30:00,0.66292,0.66308,0.66289,0.66289,115799999.0
2006-10-05 01:31:00,0.66285,0.66295,0.66263,0.66283,192500000.0
2006-10-05 01:32:00,0.66278,0.66336,0.66278,0.66333,184599999.0
2006-10-05 01:33:00,0.66326,0.66343,0.6631,0.66323,154799999.0
2006-10-05 01:34:00,0.66342,0.66343,0.66292,0.66313,147000003.0
2006-10-05 01:35:00,0.66325,0.66333,0.66281,0.66293,208400000.0
2006-10-05 01:36:00,0.66301,0.66352,0.66299,0.66346,169500003.0
2006-10-05 01:37:00,0.66375,0.66375,0.66331,0.66343,128099999.0
2006-10-05 01:38:00,0.66333,0.66364,0.66317,0.66358,98700000.0
2006-10-05 01:39:00,0.66327,0.66369,0.66314,0.66332,200399997.0
2006-10-05 01:40:00,0.6633,0.66356,0.66313,0.66334,122799999.0
2006-10-05 01:41:00,0.66331,0.66359,0.66317,0.66348,132899998.0
2006-10-05 01:42:00,0.66342,0.66356,0.66334,0.66355,169500000.0
2006-10-05 01:43:00,0.66376,0.66376,0.66335,0.66343,81600000.0
2006-10-05 01:44:00,0.66342,0.66358,0.66333,0.66349,105199999.0
2006-10-05 01:45:00,0.66346,0.6636,0.66337,0.6635,128199998.0
2006-10-05 01:46:00,0.66338,0.66341,0.66314,0.66314,137600000.0
2006-10-05 01:47:00,0.66327,0.66341,0.66308,0.66323,126100001.0
2006-10-05 01:48:00,0.66325,0.66336,0.66297,0.66315,106600000.0
2006-10-05 01:49:00,0.66339,0.66341,0.66299,0.66318,194500000.0
2006-10-05 01:50:00,0.66309,0.66323,0.66292,0.66311,132099999.0
2006-10-05 01:51:00,0.66335,0.66339,0.66305,0.66319,65400000.0
2006-10-05 01:52:00,0.66299,0.6635,0.66299,0.66335,143300002.0
2006-10-05 01:53:00,0.66344,0.66347,0.6631,0.66312,129599999.0
2006-10-05 01:54:00,0.66321,0.66336,0.66295,0.6631,89800000.0
2006-10-05 01:55:00,0.66314,0.66352,0.66314,0.66352,135600001.0
2006-10-05 01:56:00,0.66357,0.66357,0.66313,0.66337,139400000.0
2006-10-05 01:57:00,0.66331,0.66376,0.66317,0.66349,177099998.0
2006-10-05 01:58:00,0.66375,0.66393,0.66364,0.66393,77800000.0
2006-10-05 01:59:00,0.66394,0.66394,0.66345,0.66367,94500000.0
2006-10-05 02:00:00,0.66352,0.6639,0.66336,0.6639,65699999.0
2006-10-05 02:01:00,0.66387,0.66387,0.66352,0.66361,142300001.0
2006-10-05 02:02:00,0.66363,0.66382,0.66347,0.66379,158800002.0
2006-10-05 02:03:00,0.66349,0.66389,0.66349,0.66373,79000000.0
2006-10-05 02:04:00,0.66385,0.66393,0.66356,0.66364,96699997.0
2006-10-05 02:05:00,0.66356,0.66387,0.66352,0.66382,121400001.0
2006-10-05 02:06:00,0.6639,0.66406,0.66367,0.66394,139099999.0
2006-10-05 02:07:00,0.66425,0.66447,0.66417,0.66435,87700001.0
2006-10-05 02:08:00,0.6642,0.66434,0.6641,0.66428,82399999.0
2006-10-05 02:09:00,0.66389,0.6641,0.6638,0.66405,79000000.0
2006-10-05 02:10:00,0.66395,0.66428,0.6638,0.66425,112400001.0
2006-10-05 02:11:00,0.66424,0.66432,0.66407,0.66414,122600001.0
2006-10-05 02:12:00,0.66419,0.66419,0.66373,0.6639,160100001.0
2006-10-05 02:13:00,0.66375,0.66402,0.66364,0.66388,134799999.0
2006-10-05 02:14:00,0.66392,0.66393,0.66352,0.66357,104200001.0
2006-10-05 02:15:00,0.66357,0.66375,0.66336,0.66353,112999998.0
2006-10-05 02:16:00,0.6639,0.66404,0.66361,0.66384,75400000.0
2006-10-05 02:17:00,0.66394,0.66395,0.66364,0.6637,104000001.0
2006-10-05 02:18:00,0.66357,0.66401,0.66357,0.66397,80500000.0
2006-10-05 02:19:00,0.66395,0.66403,0.66376,0.66385,70100000.0
2006-10-05 02:20:00,0.66387,0.66401,0.66366,0.66401,94000002.0
2006-10-05 02:21:00,0.66356,0.664,0.66351,0.66385,69000000.0
2006-10-05 02:22:00,0.66383,0.66396,0.66364,0.66387,124700002.0
2006-10-05 02:23:00,0.66377,0.664,0.66351,0.66351,71600000.0
2006-10-05 02:24:00,0.66346,0.66386,0.66336,0.66365,97300000.0
2006-10-05 02:25:00,0.6636,0.66378,0.66344,0.66355,105000001.0
2006-10-05 02:26:00,0.66383,0.66408,0.66367,0.66385,83799999.0
2006-10-05 02:27:00,0.6638,0.66395,0.6637,0.66371,105400000.0
2006-10-05 02:28:00,0.66373,0.664,0.66361,0.66398,64499999.0
2006-10-05 02:29:00,0.66373,0.66389,0.66344,0.66367,66799999.0
2006-10-05 02:30:00,0.66353,0.66395,0.66353,0.66395,113900001.0
2006-10-05 02:31:00,0.6638,0.66389,0.66355,0.66389,93700000.0
2006-10-05 02:32:00,0.66366,0.66381,0.66353,0.66353,132999997.0
2006-10-05 02:33:00,0.66362,0.66399,0.66362,0.66383,81399999.0
2006-10-05 02:34:00,0.66386,0.66398,0.6633,0.66342,147699998.0
2006-10-05 02:35:00,0.66371,0.66383,0.66349,0.66369,96700003.0
2006-10-05 02:36:00,0.66382,0.66388,0.66345,0.66357,89000000.0
2006-10-05 02:37:00,0.66368,0.66395,0.66355,0.66359,85800001.0
2006-10-05 02:38:00,0.66347,0.66395,0.66347,0.66379,138899999.0
2006-10-05 02:39:00,0.66377,0.66387,0.66366,0.66385,70900000.0
2006-10-05 02:40:00,0.66394,0.66403,0.66371,0.66392,107999999.0
2006-10-05 02:41:00,0.6639,0.66405,0.66367,0.6637,109499999.0
2006-10-05 02:42:00,0.66383,0.66403,0.66352,0.66368,120699998.0
2006-10-05 02:43:00,0.66381,0.66403,0.66361,0.66377,107599998.0
2006-10-05 02:44:00,0.66382,0.66407,0.66361,0.66361,100100000.0
2006-10-05 02:45:00,0.66363,0.66396,0.66363,0.66385,119800003.0
2006-10-05 02:46:00,0.66365,0.66396,0.66356,0.66365,111500001.0
2006-10-05 02:47:00,0.6636,0.66401,0.66356,0.66379,119300000.0
2006-10-05 02:48:00,0.66363,0.66395,0.66357,0.66385,38000000.0
2006-10-05 02:49:00,0.66374,0.66374,0.66351,0.6637,63200000.0
2006-10-05 02:50:00,0.66407,0.66407,0.66358,0.6637,149400000.0
2006-10-05 02:51:00,0.66385,0.66385,0.66344,0.66344,108400000.0
2006-10-05 02:52:00,0.66338,0.66375,0.66335,0.66357,111199999.0
2006-10-05 02:53:00,0.66372,0.66393,0.66355,0.66393,145500000.0
2006-10-05 02:54:00,0.66366,0.66366,0.66331,0.66343,134200002.0
2006-10-05 02:55:00,0.66352,0.66357,0.66295,0.66298,114100001.0
2006-10-05 02:56:00,0.66326,0.6636,0.66326,0.66327,86200000.0
2006-10-05 02:57:00,0.66315,0.66324,0.66268,0.66297,114100000.0
2006-10-05 02:58:00,0.66322,0.6634,0.66301,0.66312,67999999.0
2006-10-05 02:59:00,0.66329,0.66333,0.66304,0.66318,98099999.0
2006-10-05 03:00:00,0.66329,0.66329,0.6631,0.66327,78899999.0
2006-10-05 03:01:00,0.6632,0.66331,0.66283,0.66307,78100000.0
2006-10-05 03:02:00,0.66302,0.66341,0.66302,0.66327,155500000.0
2006-10-05 03:03:00,0.66324,0.66333,0.66299,0.66314,152100002.0
2006-10-05 03:04:00,0.66285,0.66313,0.66282,0.66301,127200000.0
2006-10-05 03:05:00,0.66281,0.66306,0.66264,0.66291,149400000.0
2006-10-05 03:06:00,0.66278,0.66296,0.66265,0.66279,132200001.0
2006-10-05 03:07:00,0.66302,0.66302,0.66262,0.66262,94700000.0
2006-10-05 03:08:00,0.66287,0.66312,0.66284,0.66287,108700000.0
2006-10-05 03:09:00,0.66256,0.66297,0.66253,0.66279,100299999.0
2006-10-05 03:10:00,0.66281,0.663,0.66277,0.663,83700001.0
2006-10-05 03:11:00,0.66303,0.66303,0.66289,0.66297,75500000.0
2006-10-05 03:12:00,0.66286,0.66322,0.66265,0.66322,73699999.0
2006-10-05 03:13:00,0.66314,0.66314,0.66299,0.66299,7800000.0
2006-10-05 03:14:00,0.66293,0.66296,0.66281,0.66291,81999998.0
2006-10-05 03:15:00,0.66301,0.66308,0.66271,0.66282,112099998.0
2006-10-05 03:16:00,0.66281,0.66288,0.66261,0.66266,130299999.0
2006-10-05 03:17:00,0.66279,0.66305,0.66271,0.66286,126599999.0
2006-10-05 03:18:00,0.6628,0.66317,0.66272,0.66292,82499999.0
2006-10-05 03:19:00,0.66259,0.66308,0.66257,0.6629,115900000.0
2006-10-05 03:20:00,0.66299,0.66311,0.66267,0.66295,110000002.0
2006-10-05 03:21:00,0.66297,0.66303,0.66278,0.6628,96799999.0
2006-10-05 03:22:00,0.66279,0.66305,0.66279,0.66288,76199999.0
2006-10-05 03:23:00,0.66296,0.66307,0.66272,0.66287,86100000.0
2006-10-05 03:24:00,0.66304,0.66311,0.66275,0.66288,120899999.0
2006-10-05 03:25:00,0.66289,0.66303,0.66278,0.66299,110800001.0
2006-10-05 03:26:00,0.66315,0.66326,0.66284,0.66295,77800000.0
2006-10-05 03:27:00,0.66306,0.66318,0.66299,0.66315,147099999.0
2006-10-05 03:28:00,0.66315,0.66315,0.66277,0.66277,61599999.0
2006-10-05 03:29:00,0.66296,0.66341,0.66296,0.66308,151400000.0
2006-10-05 03:30:00,0.66304,0.66318,0.66304,0.66306,107599998.0
2006-10-05 03:31:00,0.66317,0.66332,0.6629,0.66315,115899999.0
2006-10-05 03:32:00,0.66305,0.66319,0.66284,0.66318,87800001.0
2006-10-05 03:33:00,0.66307,0.66317,0.66295,0.66295,61200000.0
2006-10-05 03:34:00,0.6631,0.66321,0.66274,0.66313,154799999.0
2006-10-05 03:35:00,0.66342,0.66342,0.66284,0.66292,100399999.0
2006-10-05 03:36:00,0.66287,0.66326,0.66277,0.66301,132800001.0
2006-10-05 03:37:00,0.66319,0.66321,0.66271,0.66271,140400003.0
2006-10-05 03:38:00,0.66269,0.66315,0.66263,0.66288,110900000.0
2006-10-05 03:39:00,0.66301,0.66312,0.6629,0.66312,100399999.0
2006-10-05 03:40:00,0.66299,0.66309,0.66274,0.66306,83399999.0
2006-10-05 03:41:00,0.66296,0.66313,0.66283,0.66308,123500002.0
2006-10-05 03:42:00,0.66294,0.66327,0.66294,0.66327,113900000.0
2006-10-05 03:43:00,0.66299,0.66317,0.66283,0.66306,98600001.0
2006-10-05 03:44:00,0.66287,0.66321,0.66273,0.66291,132500000.0
2006-10-05 03:45:00,0.66312,0.66341,0.66294,0.66332,65300000.0
2006-10-05 03:46:00,0.66334,0.66335,0.66284,0.66284,135100003.0
2006-10-05 03:47:00,0.66288,0.66326,0.66288,0.66309,88699999.0
2006-10-05 03:48:00,0.66312,0.66318,0.6628,0.66318,136500002.0
2006-10-05 03:49:00,0.66304,0.66316,0.663,0.66316,92999999.0
2006-10-05 03:50:00,0.66319,0.66323,0.66278,0.66284,63900000.0
2006-10-05 03:51:00,0.66296,0.66318,0.66283,0.66293,55400001.0
2006-10-05 03:52:00,0.66274,0.66321,0.66274,0.66292,143700000.0
2006-10-05 03:53:00,0.66303,0.66316,0.66289,0.66308,124099999.0
2006-10-05 03:54:00,0.66295,0.66333,0.66294,0.66333,96500000.0
2006-10-05 03:55:00,0.663,0.66328,0.66285,0.6632,127099999.0
2006-10-05 03:56:00,0.66311,0.66325,0.66295,0.66317,122500001.0
2006-10-05 03:57:00,0.66322,0.66329,0.66293,0.66318,128000000.0
2006-10-05 03:58:00,0.66313,0.66332,0.66307,0.66321,160500000.0
2006-10-05 03:59:00,0.66305,0.6632,0.66287,0.66305,144000000.0
2006-10-05 04:00:00,0.66307,0.66314,0.66282,0.66298,108000001.0
2006-10-05 04:01:00,0.66299,0.66315,0.66277,0.66291,113000002.0
2006-10-05 04:02:00,0.66298,0.66312,0.66271,0.66296,148400000.0
2006-10-05 04:03:00,0.6631,0.66321,0.66286,0.66288,125299999.0
2006-10-05 04:04:00,0.66306,0.66307,0.66269,0.66287,89199998.0
2006-10-05 04:05:00,0.66306,0.66316,0.66287,0.66303,86700000.0
2006-10-05 04:06:00,0.66306,0.66315,0.66278,0.66281,111600000.0
2006-10-05 04:07:00,0.66276,0.66318,0.66266,0.66302,105899999.0
2006-10-05 04:08:00,0.6632,0.6633,0.66309,0.66309,72200000.0
2006-10-05 04:09:00,0.66306,0.6632,0.66296,0.66316,136400001.0
2006-10-05 04:10:00,0.66315,0.66325,0.66296,0.66313,103500000.0
2006-10-05 04:11:00,0.66308,0.66321,0.66295,0.6632,84600000.0
2006-10-05 04:12:00,0.66308,0.66332,0.66295,0.66329,62600000.0
2006-10-05 04:13:00,0.66316,0.66334,0.663,0.66314,85199999.0
2006-10-05 04:14:00,0.6633,0.6634,0.66296,0.66296,76700000.0
2006-10-05 04:15:00,0.66293,0.66333,0.66286,0.66312,66400000.0
2006-10-05 04:16:00,0.66294,0.66328,0.66293,0.66316,110899998.0
2006-10-05 04:17:00,0.66313,0.66328,0.66295,0.66326,87400000.0
2006-10-05 04:18:00,0.66347,0.66347,0.66291,0.66316,70500000.0
2006-10-05 04:19:00,0.66319,0.66338,0.663,0.66316,134700002.0
2006-10-05 04:20:00,0.66309,0.66336,0.66296,0.66299,157499998.0
2006-10-05 04:21:00,0.66302,0.66351,0.66302,0.6632,147500001.0
2006-10-05 04:22:00,0.66323,0.66342,0.66323,0.66323,81100000.0
2006-10-05 04:23:00,0.66343,0.66348,0.66288,0.66295,119500001.0
2006-10-05 04:24:00,0.66312,0.66329,0.66291,0.66297,137499996.0
2006-10-05 04:25:00,0.66324,0.66324,0.66274,0.66321,160499998.0
2006-10-05 04:26:00,0.66305,0.66317,0.66285,0.6629,120700000.0
2006-10-05 04:27:00,0.66312,0.66326,0.6631,0.66326,42599999.0
2006-10-05 04:28:00,0.66312,0.66318,0.66289,0.66309,101100000.0
2006-10-05 04:29:00,0.66301,0.66318,0.66296,0.6631,65099999.0
2006-10-05 04:30:00,0.66288,0.66307,0.66275,0.66294,94299998.0
2006-10-05 04:31:00,0.66294,0.66309,0.66282,0.66301,121900002.0
2006-10-05 04:32:00,0.66309,0.66322,0.66278,0.6628,101299999.0
2006-10-05 04:33:00,0.66283,0.66312,0.66283,0.66299,85200000.0
2006-10-05 04:34:00,0.66314,0.66314,0.66279,0.66308,133700000.0
2006-10-05 04:35:00,0.66306,0.66318,0.66282,0.66304,184600002.0
2006-10-05 04:36:00,0.66294,0.6631,0.66286,0.66297,81500000.0
2006-10-05 04:37:00,0.66259,0.66313,0.66259,0.66303,89900000.0
2006-10-05 04:38:00,0.66301,0.66301,0.66266,0.66268,65299999.0
2006-10-05 04:39:00,0.66271,0.66295,0.66264,0.66264,91799999.0
2006-10-05 04:40:00,0.66294,0.66307,0.6629,0.66301,147799997.0
2006-10-05 04:41:00,0.66303,0.66304,0.66282,0.66292,155499999.0
2006-10-05 04:42:00,0.66299,0.66318,0.66279,0.6629,69600000.0
2006-10-05 04:43:00,0.66311,0.66316,0.66281,0.66292,97900001.0
2006-10-05 04:44:00,0.66295,0.66308,0.6628,0.6628,86899999.0
2006-10-05 04:45:00,0.66276,0.66318,0.66276,0.66318,117200000.0
2006-10-05 04:46:00,0.66314,0.66326,0.66298,0.66315,138600000.0
2006-10-05 04:47:00,0.66305,0.66324,0.66297,0.6631,164199998.0
2006-10-05 04:48:00,0.66303,0.66328,0.66298,0.66327,66100000.0
2006-10-05 04:49:00,0.66332,0.66335,0.66291,0.66292,101699999.0
2006-10-05 04:50:00,0.6629,0.66315,0.66281,0.66305,80500000.0
2006-10-05 04:51:00,0.66306,0.66312,0.66276,0.6628,81500000.0
2006-10-05 04:52:00,0.66299,0.66309,0.66272,0.66278,118699997.0
2006-10-05 04:53:00,0.66277,0.663,0.66258,0.66258,176599998.0
2006-10-05 04:54:00,0.66288,0.66304,0.66279,0.66279,136700000.0
2006-10-05 04:55:00,0.66299,0.66307,0.66276,0.66302,104900001.0
2006-10-05 04:56:00,0.66304,0.66324,0.66263,0.66281,123800002.0
2006-10-05 04:57:00,0.66284,0.66305,0.66241,0.66261,106499999.0
2006-10-05 04:58:00,0.6627,0.6631,0.66264,0.66281,89300000.0
2006-10-05 04:59:00,0.66276,0.66314,0.6626,0.6629,90800001.0
2006-10-05 05:00:00,0.66281,0.66297,0.66256,0.66265,105500000.0
2006-10-05 05:01:00,0.66272,0.66285,0.66236,0.66258,72400000.0
2006-10-05 05:02:00,0.66292,0.66292,0.66243,0.66263,85699999.0
2006-10-05 05:03:00,0.66268,0.66281,0.66259,0.66278,115399999.0
2006-10-05 05:04:00,0.66281,0.66302,0.66247,0.66247,217000002.0
2006-10-05 05:05:00,0.66287,0.66293,0.6625,0.6625,89400000.0
2006-10-05 05:06:00,0.66248,0.66279,0.66248,0.66265,120100000.0
2006-10-05 05:07:00,0.66267,0.66282,0.66259,0.66275,75800001.0
2006-10-05 05:08:00,0.66296,0.66305,0.66279,0.66302,75500000.0
2006-10-05 05:09:00,0.66289,0.66307,0.66276,0.66287,171899998.0
2006-10-05 05:10:00,0.66308,0.6632,0.66272,0.6629,155499998.0
2006-10-05 05:11:00,0.66291,0.6631,0.66269,0.66281,78800000.0
2006-10-05 05:12:00,0.66279,0.66312,0.66273,0.66295,111499997.0
2006-10-05 05:13:00,0.66305,0.66333,0.6629,0.66325,81700001.0
2006-10-05 05:14:00,0.66317,0.66334,0.66296,0.66334,69000000.0
2006-10-05 05:15:00,0.66321,0.66344,0.66307,0.66307,99600000.0
2006-10-05 05:16:00,0.66315,0.66353,0.66314,0.66338,117000000.0
2006-10-05 05:17:00,0.6633,0.66377,0.66325,0.66377,42500000.0
2006-10-05 05:18:00,0.66336,0.66369,0.66323,0.66359,81600000.0
2006-10-05 05:19:00,0.66332,0.66357,0.66313,0.66324,117099999.0
2006-10-05 05:20:00,0.66329,0.66352,0.66303,0.6631,148200000.0
2006-10-05 05:21:00,0.66323,0.66343,0.66306,0.66343,74000001.0
2006-10-05 05:22:00,0.66345,0.6635,0.66328,0.6635,104599998.0
2006-10-05 05:23:00,0.66329,0.66338,0.66313,0.66325,77200001.0
2006-10-05 05:24:00,0.66326,0.66352,0.66307,0.66345,98800000.0
2006-10-05 05:25:00,0.66337,0.66356,0.66337,0.66345,147600002.0
2006-10-05 05:26:00,0.66349,0.66358,0.66319,0.66343,113300000.0
2006-10-05 05:27:00,0.66375,0.66381,0.66338,0.66381,128899998.0
2006-10-05 05:28:00,0.66375,0.66391,0.66358,0.66391,144300000.0
2006-10-05 05:29:00,0.66396,0.66396,0.66333,0.66368,99600000.0
2006-10-05 05:30:00,0.6636,0.66375,0.66331,0.66348,89300001.0
2006-10-05 05:31:00,0.66353,0.66361,0.66329,0.66346,176599997.0
2006-10-05 05:32:00,0.66337,0.66356,0.66324,0.66337,136700001.0
2006-10-05 05:33:00,0.66341,0.66358,0.66327,0.66341,145599998.0
2006-10-05 05:34:00,0.66345,0.66382,0.66342,0.66365,163899996.0
2006-10-05 05:35:00,0.66372,0.66377,0.6633,0.66337,131100001.0
2006-10-05 05:36:00,0.66356,0.66367,0.66306,0.66327,103800001.0
2006-10-05 05:37:00,0.66313,0.66364,0.66313,0.66364,141700000.0
2006-10-05 05:38:00,0.66352,0.66352,0.6629,0.66294,99300000.0
2006-10-05 05:39:00,0.66298,0.66314,0.66283,0.66302,80000000.0
2006-10-05 05:40:00,0.66317,0.6632,0.66287,0.66287,129499999.0
2006-10-05 05:41:00,0.66298,0.66313,0.66292,0.66294,114900000.0
2006-10-05 05:42:00,0.66319,0.6634,0.66295,0.66314,98300001.0
2006-10-05 05:43:00,0.66312,0.66329,0.66299,0.66325,133199999.0
2006-10-05 05:44:00,0.66333,0.66348,0.6632,0.6632,97500001.0
2006-10-05 05:45:00,0.66307,0.66323,0.66299,0.66323,92200001.0
2006-10-05 05:46:00,0.6633,0.6633,0.66296,0.66297,71699999.0
2006-10-05 05:47:00,0.66311,0.66314,0.66275,0.66298,128399999.0
2006-10-05 05:48:00,0.6631,0.66325,0.66269,0.66284,70300001.0
2006-10-05 05:49:00,0.66301,0.66307,0.66294,0.66307,135799998.0
2006-10-05 05:50:00,0.66292,0.66315,0.66266,0.66266,159000000.0
2006-10-05 05:51:00,0.66288,0.66306,0.66257,0.66268,103500001.0
2006-10-05 05:52:00,0.66283,0.66307,0.66264,0.66294,78300000.0
2006-10-05 05:53:00,0.66286,0.66286,0.66256,0.66276,48700000.0
2006-10-05 05:54:00,0.66269,0.66295,0.6625,0.6627,158399999.0
2006-10-05 05:55:00,0.66276,0.66282,0.66232,0.66245,71800000.0
2006-10-05 05:56:00,0.66261,0.66275,0.66251,0.66275,108099999.0
2006-10-05 05:57:00,0.66259,0.66304,0.66259,0.66295,55100000.0
2006-10-05 05:58:00,0.66257,0.66283,0.6625,0.66258,140100001.0
2006-10-05 05:59:00,0.66253,0.66286,0.66246,0.66268,185200003.0
2006-10-05 06:00:00,0.6627,0.66275,0.66247,0.66257,89799999.0
2006-10-05 06:01:00,0.66266,0.66283,0.6624,0.66245,125900000.0
2006-10-05 06:02:00,0.66265,0.6628,0.66259,0.66268,83400000.0
2006-10-05 06:03:00,0.66264,0.66274,0.66245,0.66262,120700001.0
2006-10-05 06:04:00,0.66281,0.66281,0.66253,0.6626,113300000.0
2006-10-05 06:05:00,0.66272,0.66281,0.6626,0.66281,96899999.0
2006-10-05 06:06:00,0.66254,0.6628,0.66254,0.6627,147400000.0
2006-10-05 06:07:00,0.66268,0.66277,0.66239,0.6626,114299998.0
2006-10-05 06:08:00,0.6626,0.66291,0.66255,0.66275,107099999.0
2006-10-05 06:09:00,0.66259,0.66285,0.66251,0.66285,79100000.0
2006-10-05 06:10:00,0.66287,0.66298,0.66251,0.66251,69400000.0
2006-10-05 06:11:00,0.66249,0.66258,0.66237,0.6624,81700002.0
2006-10-05 06:12:00,0.66243,0.66254,0.66215,0.66236,128999999.0
2006-10-05 06:13:00,0.66221,0.66237,0.66211,0.6622,124100000.0
2006-10-05 06:14:00,0.66217,0.66235,0.66217,0.66217,92100000.0
2006-10-05 06:15:00,0.66231,0.66246,0.662,0.66222,185900002.0
2006-10-05 06:16:00,0.66218,0.66232,0.66188,0.66232,50800000.0
2006-10-05 06:17:00,0.66262,0.66262,0.66217,0.66225,78200000.0
2006-10-05 06:18:00,0.66239,0.66318,0.66239,0.66277,139800002.0
2006-10-05 06:19:00,0.66293,0.66309,0.66274,0.66289,113899999.0
2006-10-05 06:20:00,0.66289,0.66307,0.6626,0.6626,84700001.0
2006-10-05 06:21:00,0.66262,0.66275,0.66253,0.66253,59000000.0
2006-10-05 06:22:00,0.66253,0.66281,0.6624,0.66275,128400003.0
2006-10-05 06:23:00,0.66302,0.66306,0.66236,0.66274,120500001.0
2006-10-05 06:24:00,0.66292,0.66315,0.66274,0.66306,82000001.0
2006-10-05 06:25:00,0.66325,0.66329,0.66284,0.66284,63500000.0
2006-10-05 06:26:00,0.66278,0.66309,0.66273,0.66282,133100000.0
2006-10-05 06:27:00,0.66281,0.66292,0.66259,0.66282,95600000.0
2006-10-05 06:28:00,0.66292,0.66299,0.66274,0.66288,48800000.0
2006-10-05 06:29:00,0.66288,0.66306,0.66288,0.66299,62800000.0
2006-10-05 06:30:00,0.66289,0.66303,0.66287,0.66287,115400001.0
2006-10-05 06:31:00,0.66289,0.66306,0.66285,0.6629,224100000.0
2006-10-05 06:32:00,0.66302,0.66307,0.66258,0.66284,100299999.0
2006-10-05 06:33:00,0.66254,0.66295,0.66254,0.66283,113300001.0
2006-10-05 06:34:00,0.66268,0.66282,0.66253,0.66267,93800001.0
2006-10-05 06:35:00,0.66281,0.6629,0.66272,0.66272,78999999.0
2006-10-05 06:36:00,0.66249,0.66288,0.66249,0.66288,116000000.0
2006-10-05 06:37:00,0.66285,0.66294,0.6628,0.66294,140599999.0
2006-10-05 06:38:00,0.6628,0.6629,0.66255,0.66259,91099999.0
2006-10-05 06:39:00,0.66272,0.66285,0.66257,0.66273,75900000.0
2006-10-05 06:40:00,0.66264,0.66293,0.66264,0.66282,83700000.0
2006-10-05 06:41:00,0.66276,0.66329,0.66276,0.66302,110499999.0
2006-10-05 06:42:00,0.66278,0.66308,0.66249,0.663,172800002.0
2006-10-05 06:43:00,0.66293,0.66319,0.66283,0.66302,84200000.0
2006-10-05 06:44:00,0.66311,0.66317,0.6627,0.66294,116799999.0
2006-10-05 06:45:00,0.66299,0.66333,0.66291,0.66299,105400001.0
2006-10-05 06:46:00,0.66301,0.66322,0.66292,0.66322,80800000.0
2006-10-05 06:47:00,0.66323,0.66346,0.663,0.66303,166300000.0
2006-10-05 06:48:00,0.66307,0.66314,0.66299,0.66299,42000000.0
2006-10-05 06:49:00,0.66288,0.66327,0.66288,0.66314,63299999.0
2006-10-05 06:50:00,0.66298,0.66311,0.66283,0.66291,73000000.0
2006-10-05 06:51:00,0.6629,0.66318,0.66275,0.66302,122299999.0
2006-10-05 06:52:00,0.66309,0.66319,0.66274,0.66312,128900000.0
2006-10-05 06:53:00,0.66317,0.66327,0.66277,0.66292,75299998.0
2006-10-05 06:54:00,0.66329,0.66329,0.66279,0.66301,97699998.0
2006-10-05 06:55:00,0.663,0.66321,0.66289,0.66291,120600000.0
2006-10-05 06:56:00,0.66301,0.66303,0.66274,0.66292,75100000.0
2006-10-05 06:57:00,0.66301,0.66324,0.66289,0.66324,79899999.0
2006-10-05 06:58:00,0.66317,0.66321,0.66294,0.66311,94900000.0
2006-10-05 06:59:00,0.66293,0.66316,0.66292,0.66304,98100000.0
2006-10-05 07:00:00,0.66312,0.66319,0.66275,0.66298,89199998.0
2006-10-05 07:01:00,0.66288,0.66302,0.66264,0.66287,126600000.0
2006-10-05 07:02:00,0.66288,0.6632,0.66271,0.66317,146700003.0
2006-10-05 07:03:00,0.66301,0.66303,0.6628,0.66303,80700000.0
2006-10-05 07:04:00,0.66298,0.66319,0.66289,0.66311,83800000.0
2006-10-05 07:05:00,0.66315,0.66325,0.66285,0.66312,65500000.0
2006-10-05 07:06:00,0.66339,0.66339,0.66275,0.66286,116400002.0
2006-10-05 07:07:00,0.66303,0.66304,0.66278,0.66301,59100000.0
2006-10-05 07:08:00,0.66318,0.66341,0.66283,0.66311,98500000.0
2006-10-05 07:09:00,0.663,0.66325,0.66283,0.66308,82999998.0
2006-10-05 07:10:00,0.66317,0.66322,0.6629,0.66309,147500000.0
2006-10-05 07:11:00,0.66282,0.66315,0.66253,0.6631,118899999.0
2006-10-05 07:12:00,0.66297,0.66317,0.66277,0.66312,37300000.0
2006-10-05 07:13:00,0.66304,0.66322,0.66282,0.66298,90900001.0
2006-10-05 07:14:00,0.66319,0.66329,0.66283,0.66302,63900001.0
2006-10-05 07:15:00,0.66296,0.66314,0.66254,0.66291,145799998.0
2006-10-05 07:16:00,0.66295,0.6632,0.66268,0.66295,90500002.0
2006-10-05 07:17:00,0.66274,0.66318,0.66274,0.66316,78100000.0
2006-10-05 07:18:00,0.66317,0.66322,0.66278,0.66319,156799999.0
2006-10-05 07:19:00,0.66283,0.66318,0.66276,0.6629,158899998.0
2006-10-05 07:20:00,0.66287,0.66301,0.66271,0.66271,141000001.0
2006-10-05 07:21:00,0.66265,0.66301,0.66265,0.66282,92100002.0
2006-10-05 07:22:00,0.66291,0.66304,0.66269,0.66273,112000000.0
2006-10-05 07:23:00,0.66315,0.66319,0.66298,0.66319,99400001.0
2006-10-05 07:24:00,0.66294,0.66304,0.66278,0.66283,57500000.0
2006-10-05 07:25:00,0.66281,0.66315,0.66268,0.66314,79100001.0
2006-10-05 07:26:00,0.6633,0.66335,0.66282,0.66289,135199998.0
2006-10-05 07:27:00,0.66288,0.66302,0.66262,0.66264,98000002.0
2006-10-05 07:28:00,0.66257,0.66309,0.66257,0.66307,109700001.0
2006-10-05 07:29:00,0.66317,0.66317,0.6627,0.66275,123299998.0
2006-10-05 07:30:00,0.66292,0.66302,0.66274,0.66302,119200003.0
2006-10-05 07:31:00,0.66294,0.66313,0.6627,0.66313,88599999.0
2006-10-05 07:32:00,0.66327,0.66327,0.66288,0.66288,156499998.0
2006-10-05 07:33:00,0.66275,0.66313,0.6626,0.66303,65400000.0
2006-10-05 07:34:00,0.66279,0.66307,0.6625,0.66282,86400001.0
2006-10-05 07:35:00,0.66262,0.66301,0.66249,0.66295,69300001.0
2006-10-05 07:36:00,0.66278,0.6631,0.66265,0.66289,106300002.0
2006-10-05 07:37:00,0.66282,0.66307,0.66259,0.66259,96900000.0
2006-10-05 07:38:00,0.66275,0.66317,0.66275,0.66307,118100000.0
2006-10-05 07:39:00,0.66292,0.66301,0.66275,0.66277,91300001.0
2006-10-05 07:40:00,0.6629,0.66316,0.66274,0.66308,105700001.0
2006-10-05 07:41:00,0.66307,0.66314,0.66262,0.66266,65300000.0
2006-10-05 07:42:00,0.66279,0.663,0.66272,0.66278,152400003.0
2006-10-05 07:43:00,0.66316,0.66316,0.66255,0.66255,150999997.0
2006-10-05 07:44:00,0.66282,0.66297,0.6626,0.66285,99900001.0
2006-10-05 07:45:00,0.6628,0.66324,0.66265,0.6629,85000000.0
2006-10-05 07:46:00,0.66317,0.66321,0.66276,0.66276,130100000.0
2006-10-05 07:47:00,0.66314,0.66325,0.66269,0.66315,153700003.0
2006-10-05 07:48:00,0.66306,0.66333,0.66284,0.6633,214799998.0
2006-10-05 07:49:00,0.66304,0.66337,0.66295,0.66337,81500000.0
2006-10-05 07:50:00,0.66322,0.66333,0.66295,0.66314,93600001.0
2006-10-05 07:51:00,0.66315,0.6633,0.66289,0.66298,142900003.0
2006-10-05 07:52:00,0.66315,0.66331,0.66292,0.66331,126600002.0
2006-10-05 07:53:00,0.66289,0.66328,0.66289,0.66316,88800000.0
2006-10-05 07:54:00,0.66319,0.66352,0.66315,0.66345,94900000.0
2006-10-05 07:55:00,0.66372,0.66382,0.66335,0.66338,94600001.0
2006-10-05 07:56:00,0.66387,0.66387,0.66329,0.66357,146400000.0
2006-10-05 07:57:00,0.66356,0.66388,0.66346,0.66354,83100000.0
2006-10-05 07:58:00,0.6635,0.66386,0.66334,0.66372,105700001.0
2006-10-05 07:59:00,0.66376,0.6639,0.6635,0.6639,137899999.0
2006-10-05 08:00:00,0.66358,0.66401,0.66356,0.66381,128900000.0
2006-10-05 08:01:00,0.66376,0.66383,0.66355,0.66375,96400000.0
2006-10-05 08:02:00,0.66369,0.66404,0.66354,0.66374,136699998.0
2006-10-05 08:03:00,0.66365,0.66392,0.66349,0.66392,128099999.0
2006-10-05 08:04:00,0.66388,0.66388,0.66347,0.66347,53400000.0
2006-10-05 08:05:00,0.66354,0.664,0.66354,0.66359,87900000.0
2006-10-05 08:06:00,0.66349,0.66381,0.66336,0.66376,132400000.0
2006-10-05 08:07:00,0.66377,0.66404,0.66365,0.66384,97600001.0
2006-10-05 08:08:00,0.66381,0.66407,0.66362,0.66407,130200000.0
2006-10-05 08:09:00,0.66414,0.66421,0.66358,0.66358,51000000.0
2006-10-05 08:10:00,0.66351,0.6641,0.66351,0.66398,80200000.0
2006-10-05 08:11:00,0.66384,0.66412,0.66361,0.66387,111699998.0
2006-10-05 08:12:00,0.66389,0.66405,0.66343,0.66371,115099999.0
2006-10-05 08:13:00,0.66394,0.66394,0.66341,0.66375,110100001.0
2006-10-05 08:14:00,0.66382,0.66383,0.66331,0.66339,90099999.0
2006-10-05 08:15:00,0.66364,0.66394,0.6634,0.66368,58599999.0
2006-10-05 08:16:00,0.66354,0.66398,0.66339,0.66395,143000001.0
2006-10-05 08:17:00,0.66359,0.66372,0.66321,0.66337,140799999.0
2006-10-05 08:18:00,0.66355,0.66375,0.66353,0.66353,66900000.0
2006-10-05 08:19:00,0.66392,0.66392,0.66326,0.66326,76000001.0
2006-10-05 08:20:00,0.66346,0.66381,0.6634,0.66381,119800001.0
2006-10-05 08:21:00,0.66378,0.66386,0.66339,0.66339,102500000.0
2006-10-05 08:22:00,0.66341,0.66399,0.66336,0.66382,147899999.0
2006-10-05 08:23:00,0.66343,0.66398,0.66335,0.6638,188399997.0
2006-10-05 08:24:00,0.66382,0.66382,0.66356,0.66377,80000000.0
2006-10-05 08:25:00,0.66377,0.66379,0.66348,0.66379,77099999.0
2006-10-05 08:26:00,0.66375,0.66398,0.66359,0.66393,96200002.0
2006-10-05 08:27:00,0.66381,0.66381,0.66337,0.66337,48100000.0
2006-10-05 08:28:00,0.66339,0.66375,0.66328,0.66354,169999998.0
2006-10-05 08:29:00,0.66356,0.66384,0.66341,0.6638,105100000.0
2006-10-05 08:30:00,0.66363,0.66375,0.6635,0.66357,102399999.0
2006-10-05 08:31:00,0.66384,0.66386,0.6633,0.66345,109499999.0
2006-10-05 08:32:00,0.66364,0.66369,0.66325,0.66344,51000000.0
2006-10-05 08:33:00,0.66374,0.66379,0.66311,0.66323,100699999.0
2006-10-05 08:34:00,0.66348,0.66364,0.66326,0.66334,124000001.0
2006-10-05 08:35:00,0.66333,0.66367,0.66297,0.66297,133199998.0
2006-10-05 08:36:00,0.66318,0.66345,0.663,0.66319,109800001.0
2006-10-05 08:37:00,0.66338,0.66347,0.6629,0.66322,140100001.0
2006-10-05 08:38:00,0.66298,0.66329,0.66288,0.66312,85200001.0
2006-10-05 08:39:00,0.66309,0.6632,0.66291,0.663,59700000.0
2006-10-05 08:40:00,0.66312,0.6634,0.663,0.66304,131000000.0
2006-10-05 08:41:00,0.66332,0.66337,0.66278,0.66303,106000001.0
2006-10-05 08:42:00,0.66277,0.66336,0.66277,0.66311,110000000.0
2006-10-05 08:43:00,0.66321,0.66328,0.66292,0.66315,128400000.0
2006-10-05 08:44:00,0.66322,0.66328,0.66298,0.66313,86100000.0
2006-10-05 08:45:00,0.66317,0.66328,0.66303,0.66318,110900000.0
2006-10-05 08:46:00,0.66314,0.66344,0.66285,0.66321,79599999.0
2006-10-05 08:47:00,0.66303,0.6633,0.66295,0.66316,166800001.0
2006-10-05 08:48:00,0.66316,0.66332,0.66274,0.66297,82100000.0
2006-10-05 08:49:00,0.66305,0.66324,0.66274,0.66274,81300000.0
2006-10-05 08:50:00,0.66281,0.6633,0.66271,0.6633,70200000.0
2006-10-05 08:51:00,0.66331,0.66349,0.66296,0.66325,124000000.0
2006-10-05 08:52:00,0.66322,0.66338,0.66305,0.66319,181600000.0
2006-10-05 08:53:00,0.66326,0.66339,0.66297,0.66306,79799999.0
2006-10-05 08:54:00,0.66329,0.66338,0.66302,0.66321,99599998.0
2006-10-05 08:55:00,0.66312,0.6633,0.66291,0.66315,62299998.0
2006-10-05 08:56:00,0.663,0.66334,0.66296,0.66334,111399999.0
2006-10-05 08:57:00,0.66334,0.66341,0.66288,0.66312,85199999.0
2006-10-05 08:58:00,0.66331,0.66348,0.66308,0.66345,93100000.0
2006-10-05 08:59:00,0.66316,0.6634,0.66297,0.6632,169900004.0
2006-10-05 09:00:00,0.66339,0.66343,0.6629,0.6631,153200000.0
2006-10-05 09:01:00,0.66338,0.6634,0.66301,0.66335,94600000.0
2006-10-05 09:02:00,0.66321,0.66346,0.66312,0.66337,128999998.0
2006-10-05 09:03:00,0.66373,0.66389,0.66328,0.66345,95400000.0
2006-10-05 09:04:00,0.66382,0.66382,0.66339,0.66355,92300000.0
2006-10-05 09:05:00,0.6636,0.66363,0.66329,0.6635,99500000.0
2006-10-05 09:06:00,0.66352,0.66366,0.66311,0.66329,74700001.0
2006-10-05 09:07:00,0.66325,0.66347,0.66307,0.66336,68500000.0
2006-10-05 09:08:00,0.66349,0.6635,0.66292,0.66294,116800000.0
2006-10-05 09:09:00,0.66305,0.66336,0.66298,0.66328,201599998.0
2006-10-05 09:10:00,0.66335,0.66335,0.66308,0.66322,81700000.0
2006-10-05 09:11:00,0.66282,0.66343,0.66278,0.66318,164800000.0
2006-10-05 09:12:00,0.66297,0.66335,0.66295,0.66333,83399999.0
2006-10-05 09:13:00,0.66324,0.66335,0.66295,0.66303,94700000.0
2006-10-05 09:14:00,0.66324,0.66324,0.66269,0.66285,76799999.0
2006-10-05 09:15:00,0.66285,0.66327,0.66274,0.66292,73300000.0
2006-10-05 09:16:00,0.66298,0.66323,0.66298,0.66323,115299998.0
2006-10-05 09:17:00,0.66335,0.66345,0.66286,0.66286,114699999.0
2006-10-05 09:18:00,0.66312,0.6633,0.66283,0.66303,106500000.0
2006-10-05 09:19:00,0.66292,0.66325,0.66284,0.66289,107800000.0
2006-10-05 09:20:00,0.66315,0.66346,0.66301,0.66335,80400000.0
2006-10-05 09:21:00,0.66349,0.66358,0.66298,0.66336,107199999.0
2006-10-05 09:22:00,0.66338,0.66341,0.6631,0.6632,121299999.0
2006-10-05 09:23:00,0.66306,0.66392,0.66304,0.6638,84299998.0
2006-10-05 09:24:00,0.66351,0.66371,0.6633,0.66349,69399999.0
2006-10-05 09:25:00,0.66342,0.66371,0.66334,0.66362,124699999.0
2006-10-05 09:26:00,0.66359,0.66403,0.66345,0.66392,79899999.0
2006-10-05 09:27:00,0.66363,0.66393,0.66352,0.66378,123199997.0
2006-10-05 09:28:00,0.66411,0.66411,0.66348,0.6635,105500000.0
2006-10-05 09:29:00,0.66387,0.66394,0.66361,0.66385,129399998.0
2006-10-05 09:30:00,0.66367,0.66378,0.66343,0.66343,100500001.0
2006-10-05 09:31:00,0.66365,0.66399,0.66348,0.66399,93200000.0
2006-10-05 09:32:00,0.66367,0.66382,0.66342,0.66343,105299998.0
2006-10-05 09:33:00,0.66348,0.66375,0.66321,0.66332,125399998.0
2006-10-05 09:34:00,0.66335,0.66364,0.66324,0.66324,83200000.0
2006-10-05 09:35:00,0.6632,0.66385,0.66317,0.66375,103400000.0
2006-10-05 09:36:00,0.66355,0.66375,0.66316,0.66337,130399998.0
2006-10-05 09:37:00,0.6637,0.6637,0.66312,0.66346,129500001.0
2006-10-05 09:38:00,0.66338,0.66342,0.66291,0.66342,88800000.0
2006-10-05 09:39:00,0.66324,0.66352,0.66316,0.66337,115600001.0
2006-10-05 09:40:00,0.66321,0.66346,0.66311,0.66316,177800002.0
2006-10-05 09:41:00,0.66327,0.66346,0.663,0.66311,123500000.0
2006-10-05 09:42:00,0.66306,0.66377,0.66302,0.66332,90300000.0
2006-10-05 09:43:00,0.66334,0.66355,0.66315,0.66325,123899999.0
2006-10-05 09:44:00,0.66345,0.66363,0.66323,0.66352,117499999.0
2006-10-05 09:45:00,0.66344,0.66362,0.66317,0.66347,113500001.0
2006-10-05 09:46:00,0.66349,0.66362,0.66323,0.66362,119600001.0
2006-10-05 09:47:00,0.6636,0.66362,0.66321,0.6634,114099998.0
2006-10-05 09:48:00,0.66312,0.66343,0.66312,0.66335,135800001.0
2006-10-05 09:49:00,0.66347,0.66359,0.66309,0.66309,77300000.0
2006-10-05 09:50:00,0.66323,0.66337,0.66291,0.66294,120500000.0
2006-10-05 09:51:00,0.66307,0.66328,0.66283,0.66306,115099999.0
2006-10-05 09:52:00,0.66329,0.66338,0.66288,0.66315,145800001.0
2006-10-05 09:53:00,0.66321,0.66351,0.66311,0.66327,99900000.0
2006-10-05 09:54:00,0.6634,0.66353,0.66317,0.66353,88499999.0
2006-10-05 09:55:00,0.66334,0.66334,0.66309,0.66309,74699999.0
2006-10-05 09:56:00,0.66282,0.66328,0.66279,0.66314,89099999.0
2006-10-05 09:57:00,0.66318,0.66325,0.66277,0.66281,94700000.0
2006-10-05 09:58:00,0.66269,0.66336,0.66269,0.66313,90799998.0
2006-10-05 09:59:00,0.66319,0.66329,0.66281,0.66301,120500000.0
2006-10-05 10:00:00,0.66327,0.66327,0.66273,0.66325,142199999.0
2006-10-05 10:01:00,0.6631,0.66328,0.66287,0.6632,107300001.0
2006-10-05 10:02:00,0.66275,0.66333,0.66275,0.66326,140999996.0
2006-10-05 10:03:00,0.66304,0.66322,0.66281,0.66308,122000000.0
2006-10-05 10:04:00,0.6633,0.6634,0.66297,0.66297,150200001.0
2006-10-05 10:05:00,0.66308,0.66332,0.66269,0.66269,73500000.0
2006-10-05 10:06:00,0.66307,0.6632,0.66283,0.66316,90200001.0
2006-10-05 10:07:00,0.66316,0.66328,0.66297,0.66325,78999999.0
2006-10-05 10:08:00,0.66299,0.66318,0.66281,0.6631,146800001.0
2006-10-05 10:09:00,0.66284,0.66309,0.6626,0.66287,110900000.0
2006-10-05 10:10:00,0.66297,0.66314,0.66267,0.66294,116899998.0
2006-10-05 10:11:00,0.66309,0.66318,0.66267,0.66292,102500001.0
2006-10-05 10:12:00,0.66288,0.66332,0.66271,0.66324,87700000.0
2006-10-05 10:13:00,0.66317,0.66384,0.66317,0.66363,94799999.0
2006-10-05 10:14:00,0.66377,0.66379,0.66322,0.66342,59500000.0
2006-10-05 10:15:00,0.6633,0.66353,0.66322,0.66345,144799998.0
2006-10-05 10:16:00,0.66323,0.66331,0.66298,0.66303,96300000.0
2006-10-05 10:17:00,0.6632,0.66326,0.66283,0.6632,89300000.0
2006-10-05 10:18:00,0.6629,0.66333,0.66275,0.66309,132799999.0
2006-10-05 10:19:00,0.66308,0.66322,0.66298,0.66317,151700000.0
2006-10-05 10:20:00,0.66342,0.6635,0.66284,0.6633,92899999.0
2006-10-05 10:21:00,0.66357,0.6637,0.66319,0.66342,81500000.0
2006-10-05 10:22:00,0.66375,0.66383,0.66318,0.66318,187600000.0
2006-10-05 10:23:00,0.66323,0.66331,0.66293,0.66295,132599998.0
2006-10-05 10:24:00,0.66314,0.66324,0.66284,0.6629,88600002.0
2006-10-05 10:25:00,0.66267,0.66318,0.66267,0.66303,80400000.0
2006-10-05 10:26:00,0.66312,0.66352,0.66302,0.66325,100400000.0
2006-10-05 10:27:00,0.66312,0.66331,0.66302,0.66325,125700000.0
2006-10-05 10:28:00,0.6631,0.6634,0.6629,0.6634,123800001.0
2006-10-05 10:29:00,0.6631,0.66354,0.66306,0.66351,166699999.0
2006-10-05 10:30:00,0.66339,0.66343,0.66309,0.66333,90799999.0
2006-10-05 10:31:00,0.66311,0.6635,0.663,0.66348,79300000.0
2006-10-05 10:32:00,0.66344,0.66356,0.66326,0.6635,137999999.0
2006-10-05 10:33:00,0.66352,0.66353,0.6631,0.66327,59800000.0
2006-10-05 10:34:00,0.66318,0.66336,0.66307,0.66317,74800000.0
2006-10-05 10:35:00,0.66314,0.66345,0.66298,0.66345,90700000.0
2006-10-05 10:36:00,0.66306,0.66355,0.66299,0.66325,131199999.0
2006-10-05 10:37:00,0.66305,0.66353,0.66301,0.66345,119200000.0
2006-10-05 10:38:00,0.66294,0.66332,0.66286,0.66292,165799999.0
2006-10-05 10:39:00,0.66308,0.66344,0.663,0.66324,76500000.0
2006-10-05 10:40:00,0.6631,0.66334,0.66288,0.66334,70000001.0
2006-10-05 10:41:00,0.66312,0.66324,0.66275,0.66275,97200001.0
2006-10-05 10:42:00,0.66352,0.66354,0.66296,0.66304,82200000.0
2006-10-05 10:43:00,0.66321,0.66353,0.66321,0.66353,105300001.0
2006-10-05 10:44:00,0.66334,0.66343,0.6631,0.6633,112500000.0
2006-10-05 10:45:00,0.66327,0.66349,0.66314,0.66333,126400000.0
2006-10-05 10:46:00,0.66306,0.66345,0.66306,0.66322,112499999.0
2006-10-05 10:47:00,0.66314,0.66343,0.66311,0.66341,105200001.0
2006-10-05 10:48:00,0.66342,0.6636,0.6631,0.6631,141600002.0
2006-10-05 10:49:00,0.66333,0.6639,0.66333,0.66375,112000000.0
2006-10-05 10:50:00,0.66364,0.66397,0.66346,0.66394,52300000.0
2006-10-05 10:51:00,0.66389,0.66404,0.66341,0.66404,118700000.0
2006-10-05 10:52:00,0.6639,0.66429,0.66369,0.66429,126699998.0
2006-10-05 10:53:00,0.664,0.66475,0.66393,0.6647,119600000.0
2006-10-05 10:54:00,0.66476,0.66517,0.66469,0.66484,99700000.0
2006-10-05 10:55:00,0.66473,0.66515,0.66461,0.66478,91400000.0
2006-10-05 10:56:00,0.6646,0.66482,0.6644,0.66479,111099999.0
2006-10-05 10:57:00,0.66463,0.66478,0.66441,0.66473,105300001.0
2006-10-05 10:58:00,0.66472,0.6648,0.66423,0.66423,81999999.0
2006-10-05 10:59:00,0.66476,0.66499,0.66431,0.66452,152300002.0
2006-10-05 11:00:00,0.66472,0.66481,0.66396,0.66441,150999999.0
2006-10-05 11:01:00,0.66465,0.66468,0.66381,0.66434,108599999.0
2006-10-05 11:02:00,0.66398,0.66457,0.6639,0.6644,83800000.0
2006-10-05 11:03:00,0.66411,0.66445,0.66401,0.66412,86200000.0
2006-10-05 11:04:00,0.66431,0.66462,0.66417,0.6646,70400000.0
2006-10-05 11:05:00,0.6646,0.66496,0.66445,0.66492,125199999.0
2006-10-05 11:06:00,0.66474,0.66494,0.66459,0.66475,67900000.0
2006-10-05 11:07:00,0.66464,0.66473,0.66442,0.66458,112099999.0
2006-10-05 11:08:00,0.66433,0.66494,0.66426,0.66468,110100000.0
2006-10-05 11:09:00,0.6646,0.66507,0.6646,0.66494,163900001.0
2006-10-05 11:10:00,0.6648,0.66491,0.66448,0.66485,90200001.0
2006-10-05 11:11:00,0.66502,0.66509,0.6645,0.66455,119000000.0
2006-10-05 11:12:00,0.6646,0.66514,0.66456,0.66508,132599998.0
2006-10-05 11:13:00,0.66496,0.66523,0.66483,0.66501,147400000.0
2006-10-05 11:14:00,0.66521,0.66534,0.66484,0.66499,189399999.0
2006-10-05 11:15:00,0.66542,0.66548,0.66479,0.66486,89200001.0
2006-10-05 11:16:00,0.66505,0.66526,0.6649,0.66503,91700000.0
2006-10-05 11:17:00,0.6649,0.66524,0.6648,0.66524,83200000.0
2006-10-05 11:18:00,0.66508,0.6652,0.66485,0.66485,174400000.0
2006-10-05 11:19:00,0.66474,0.66539,0.66474,0.66521,114800000.0
2006-10-05 11:20:00,0.66532,0.66542,0.66487,0.66495,126599999.0
2006-10-05 11:21:00,0.66511,0.66524,0.66482,0.66505,121499999.0
2006-10-05 11:22:00,0.66517,0.66521,0.66467,0.66495,116600000.0
2006-10-05 11:23:00,0.66483,0.66501,0.66458,0.66487,72200000.0
2006-10-05 11:24:00,0.66446,0.66523,0.66446,0.66495,111000000.0
2006-10-05 11:25:00,0.66474,0.665,0.66465,0.6648,86199999.0
2006-10-05 11:26:00,0.66494,0.66499,0.6644,0.66452,61100000.0
2006-10-05 11:27:00,0.66471,0.66483,0.66427,0.66427,88200001.0
2006-10-05 11:28:00,0.66456,0.66492,0.66456,0.66477,71800002.0
2006-10-05 11:29:00,0.66472,0.6648,0.66451,0.66461,57800000.0
2006-10-05 11:30:00,0.66487,0.66494,0.66443,0.66452,105700000.0
2006-10-05 11:31:00,0.66477,0.66488,0.66458,0.66476,151100001.0
2006-10-05 11:32:00,0.66472,0.66479,0.66433,0.66444,91900000.0
2006-10-05 11:33:00,0.66471,0.66478,0.66443,0.6645,166500001.0
2006-10-05 11:34:00,0.66453,0.66491,0.66436,0.66482,81799999.0
2006-10-05 11:35:00,0.66491,0.66491,0.66439,0.66459,65000000.0
2006-10-05 11:36:00,0.66475,0.66496,0.66458,0.66496,80300000.0
2006-10-05 11:37:00,0.66502,0.66503,0.66449,0.66462,134599998.0
2006-10-05 11:38:00,0.66468,0.66495,0.66461,0.66485,115799999.0
2006-10-05 11:39:00,0.66507,0.6651,0.66465,0.6648,138199997.0
2006-10-05 11:40:00,0.66485,0.66505,0.66465,0.6647,66200000.0
2006-10-05 11:41:00,0.66455,0.66498,0.6645,0.66492,98800000.0
2006-10-05 11:42:00,0.6649,0.665,0.66428,0.66428,124399999.0
2006-10-05 11:43:00,0.66484,0.66492,0.66456,0.66471,139300002.0
2006-10-05 11:44:00,0.6649,0.6649,0.66438,0.6645,127100000.0
2006-10-05 11:45:00,0.66443,0.66479,0.66435,0.66466,68400000.0
2006-10-05 11:46:00,0.66455,0.66475,0.6644,0.6647,91999999.0
2006-10-05 11:47:00,0.66464,0.66478,0.66449,0.66465,107299999.0
2006-10-05 11:48:00,0.6645,0.66472,0.6644,0.6644,158300004.0
2006-10-05 11:49:00,0.66458,0.66508,0.66451,0.6649,116400001.0
2006-10-05 11:50:00,0.66485,0.66522,0.6647,0.66511,97099999.0
2006-10-05 11:51:00,0.66501,0.66509,0.6648,0.66494,50600000.0
2006-10-05 11:52:00,0.665,0.66517,0.66476,0.665,104399999.0
2006-10-05 11:53:00,0.66509,0.66509,0.66466,0.66501,56900000.0
2006-10-05 11:54:00,0.66522,0.66529,0.66481,0.66495,159500002.0
2006-10-05 11:55:00,0.66493,0.66509,0.66468,0.66468,84499999.0
2006-10-05 11:56:00,0.66502,0.66519,0.66482,0.66498,74500000.0
2006-10-05 11:57:00,0.66507,0.66536,0.66506,0.66512,115300000.0
2006-10-05 11:58:00,0.66516,0.66547,0.66501,0.66541,104499998.0
2006-10-05 11:59:00,0.66528,0.66538,0.66491,0.66501,105099999.0
2006-10-05 12:00:00,0.66537,0.66553,0.66487,0.66507,121700000.0
2006-10-05 12:01:00,0.66486,0.66503,0.66466,0.6648,122900000.0
2006-10-05 12:02:00,0.66483,0.66508,0.66457,0.66457,116200000.0
2006-10-05 12:03:00,0.66472,0.66522,0.6646,0.66477,128999999.0
2006-10-05 12:04:00,0.66491,0.66493,0.66441,0.66454,98300001.0
2006-10-05 12:05:00,0.6646,0.66486,0.66456,0.66484,153799998.0
2006-10-05 12:06:00,0.66487,0.66502,0.66463,0.66466,106099999.0
2006-10-05 12:07:00,0.66455,0.66502,0.66451,0.6649,108200000.0
2006-10-05 12:08:00,0.6649,0.66494,0.66459,0.66464,64000000.0
2006-10-05 12:09:00,0.66482,0.6651,0.66482,0.6651,87699999.0
2006-10-05 12:10:00,0.66494,0.66494,0.6646,0.66483,81500003.0
2006-10-05 12:11:00,0.66485,0.66503,0.66458,0.66488,104800001.0
2006-10-05 12:12:00,0.66468,0.6649,0.66466,0.66489,93200000.0
2006-10-05 12:13:00,0.66509,0.66509,0.66468,0.66488,109100000.0
2006-10-05 12:14:00,0.6649,0.66507,0.66469,0.66505,110400000.0
2006-10-05 12:15:00,0.66504,0.66518,0.66462,0.66478,85300002.0
2006-10-05 12:16:00,0.66486,0.66501,0.66453,0.66478,84300000.0
2006-10-05 12:17:00,0.66489,0.66495,0.66469,0.66485,90200000.0
2006-10-05 12:18:00,0.6652,0.6652,0.66463,0.66465,99100001.0
2006-10-05 12:19:00,0.66455,0.66484,0.66445,0.66483,58800000.0
2006-10-05 12:20:00,0.66435,0.66479,0.66411,0.66451,89000001.0
2006-10-05 12:21:00,0.66417,0.66455,0.66417,0.66455,149400001.0
2006-10-05 12:22:00,0.66477,0.66477,0.66426,0.6643,76500000.0
2006-10-05 12:23:00,0.6643,0.66462,0.66419,0.66462,63800000.0
2006-10-05 12:24:00,0.66471,0.66472,0.66418,0.66428,75500000.0
2006-10-05 12:25:00,0.66418,0.66468,0.66415,0.66468,108600002.0
2006-10-05 12:26:00,0.66469,0.66469,0.66425,0.66432,69500001.0
2006-10-05 12:27:00,0.66429,0.66481,0.66429,0.66457,127599999.0
2006-10-05 12:28:00,0.66451,0.66483,0.66437,0.66476,125800000.0
2006-10-05 12:29:00,0.66455,0.66476,0.66439,0.6645,92900001.0
2006-10-05 12:30:00,0.6644,0.66469,0.66425,0.66468,83400000.0
2006-10-05 12:31:00,0.66439,0.66467,0.66411,0.66437,74199999.0
2006-10-05 12:32:00,0.66482,0.66482,0.66419,0.66424,106000000.0
2006-10-05 12:33:00,0.66443,0.66462,0.66417,0.6645,114599999.0
2006-10-05 12:34:00,0.66472,0.66477,0.66417,0.66453,128600001.0
2006-10-05 12:35:00,0.66453,0.66463,0.66435,0.66446,106500000.0
2006-10-05 12:36:00,0.66452,0.66474,0.6643,0.66457,75900001.0
2006-10-05 12:37:00,0.66467,0.66482,0.66428,0.66428,119299999.0
2006-10-05 12:38:00,0.66443,0.66482,0.66426,0.66482,103899999.0
2006-10-05 12:39:00,0.66468,0.66493,0.66444,0.6649,60900000.0
2006-10-05 12:40:00,0.66445,0.66499,0.66445,0.66499,97899999.0
2006-10-05 12:41:00,0.66478,0.66489,0.6646,0.66489,77799999.0
2006-10-05 12:42:00,0.66498,0.66498,0.6646,0.66477,97999999.0
2006-10-05 12:43:00,0.665,0.66506,0.66458,0.66466,159399998.0
2006-10-05 12:44:00,0.66488,0.66503,0.66474,0.66503,169300001.0
2006-10-05 12:45:00,0.66496,0.66509,0.6648,0.66493,98099999.0
2006-10-05 12:46:00,0.66491,0.66505,0.66468,0.66485,158399999.0
2006-10-05 12:47:00,0.66463,0.6649,0.6645,0.6649,154800000.0
2006-10-05 12:48:00,0.6649,0.66499,0.66469,0.66493,94299999.0
2006-10-05 12:49:00,0.66491,0.66498,0.66461,0.66498,46400000.0
2006-10-05 12:50:00,0.66483,0.66502,0.66458,0.66476,128999998.0
2006-10-05 12:51:00,0.66485,0.66513,0.66454,0.66507,85100001.0
2006-10-05 12:52:00,0.665,0.66513,0.66443,0.66465,81200001.0
2006-10-05 12:53:00,0.66449,0.66497,0.66449,0.66484,94700000.0
2006-10-05 12:54:00,0.66484,0.66506,0.66464,0.66492,93599998.0
2006-10-05 12:55:00,0.66457,0.66495,0.66451,0.66481,151199999.0
2006-10-05 12:56:00,0.66451,0.6648,0.66436,0.66461,75900000.0
2006-10-05 12:57:00,0.66456,0.66471,0.66435,0.66468,148199998.0
2006-10-05 12:58:00,0.66458,0.66461,0.6643,0.66446,98700000.0
2006-10-05 12:59:00,0.66447,0.66464,0.66417,0.66433,82900000.0
2006-10-05 13:00:00,0.66456,0.66462,0.66417,0.66453,134199999.0
2006-10-05 13:01:00,0.6647,0.66473,0.66435,0.66439,96400000.0
2006-10-05 13:02:00,0.66449,0.66459,0.6642,0.66435,128800000.0
2006-10-05 13:03:00,0.6646,0.66469,0.66394,0.66445,130799998.0
2006-10-05 13:04:00,0.66458,0.6646,0.66419,0.66436,107700000.0
2006-10-05 13:05:00,0.6645,0.66467,0.66429,0.66464,95500003.0
2006-10-05 13:06:00,0.66459,0.66469,0.6644,0.66454,73000000.0
2006-10-05 13:07:00,0.66453,0.66473,0.66424,0.66455,112100003.0
2006-10-05 13:08:00,0.66431,0.66474,0.66431,0.66441,82200001.0
2006-10-05 13:09:00,0.66453,0.6647,0.66423,0.66423,104499999.0
2006-10-05 13:10:00,0.66461,0.66465,0.66426,0.66442,135999997.0
2006-10-05 13:11:00,0.66435,0.66476,0.66434,0.66434,108000001.0
2006-10-05 13:12:00,0.66452,0.6646,0.66424,0.66441,119600000.0
2006-10-05 13:13:00,0.66438,0.66461,0.66425,0.66444,146900001.0
2006-10-05 13:14:00,0.66447,0.66459,0.66418,0.66439,118100000.0
2006-10-05 13:15:00,0.66422,0.66426,0.66375,0.66405,87799999.0
2006-10-05 13:16:00,0.66386,0.6641,0.66365,0.66408,109700000.0
2006-10-05 13:17:00,0.6639,0.66397,0.6637,0.66378,99100001.0
2006-10-05 13:18:00,0.66362,0.66397,0.66354,0.66364,76500000.0
2006-10-05 13:19:00,0.66368,0.664,0.66352,0.6638,156999999.0
2006-10-05 13:20:00,0.66407,0.66407,0.66354,0.6639,125500000.0
2006-10-05 13:21:00,0.66372,0.66398,0.6635,0.6635,151699998.0
2006-10-05 13:22:00,0.66357,0.66357,0.66297,0.66297,66100001.0
2006-10-05 13:23:00,0.66337,0.66347,0.66297,0.66322,149599998.0
2006-10-05 13:24:00,0.66318,0.66352,0.66306,0.66327,161299999.0
2006-10-05 13:25:00,0.66345,0.66355,0.66295,0.66329,119700002.0
2006-10-05 13:26:00,0.66354,0.66364,0.66305,0.66334,110799998.0
2006-10-05 13:27:00,0.66356,0.6638,0.66335,0.66338,80000000.0
2006-10-05 13:28:00,0.66342,0.66361,0.66316,0.66323,89600000.0
2006-10-05 13:29:00,0.66354,0.66364,0.66323,0.66323,119700000.0
2006-10-05 13:30:00,0.66334,0.66354,0.66313,0.66325,101899998.0
2006-10-05 13:31:00,0.66358,0.66365,0.66328,0.66333,185499999.0
2006-10-05 13:32:00,0.66333,0.66349,0.66315,0.6633,86500000.0
2006-10-05 13:33:00,0.66333,0.66363,0.66313,0.66363,116600002.0
2006-10-05 13:34:00,0.6636,0.66378,0.66297,0.66308,80900000.0
2006-10-05 13:35:00,0.66332,0.66344,0.66292,0.66299,121999998.0
2006-10-05 13:36:00,0.66314,0.6633,0.66306,0.66316,120700001.0
2006-10-05 13:37:00,0.66312,0.66326,0.66294,0.66322,107200000.0
2006-10-05 13:38:00,0.66314,0.66333,0.66295,0.66308,121300001.0
2006-10-05 13:39:00,0.66334,0.66343,0.66297,0.66302,105899999.0
2006-10-05 13:40:00,0.66335,0.66338,0.66284,0.66295,101400000.0
2006-10-05 13:41:00,0.6628,0.66334,0.6628,0.66301,154700002.0
2006-10-05 13:42:00,0.66298,0.66331,0.66298,0.66315,100800001.0
2006-10-05 13:43:00,0.66303,0.66319,0.66287,0.66292,80399999.0
2006-10-05 13:44:00,0.6633,0.6633,0.66271,0.66302,81200001.0
2006-10-05 13:45:00,0.66324,0.66324,0.66282,0.66293,84500000.0
2006-10-05 13:46:00,0.66283,0.66343,0.66283,0.66331,119400001.0
2006-10-05 13:47:00,0.66304,0.66329,0.66294,0.66294,96799999.0
2006-10-05 13:48:00,0.66302,0.66321,0.66296,0.66311,139199998.0
2006-10-05 13:49:00,0.66306,0.66334,0.66281,0.66302,104099999.0
2006-10-05 13:50:00,0.66313,0.66342,0.66295,0.66319,127100000.0
2006-10-05 13:51:00,0.66314,0.66336,0.66294,0.66336,82900001.0
2006-10-05 13:52:00,0.66325,0.66325,0.66303,0.66319,83599998.0
2006-10-05 13:53:00,0.6634,0.6634,0.66291,0.66315,127300001.0
2006-10-05 13:54:00,0.66334,0.66334,0.66305,0.6633,125800000.0
2006-10-05 13:55:00,0.66332,0.66338,0.66286,0.66298,109299999.0
2006-10-05 13:56:00,0.66276,0.66325,0.66274,0.66325,70200000.0
2006-10-05 13:57:00,0.6631,0.6631,0.66279,0.66283,118499999.0
2006-10-05 13:58:00,0.6632,0.66323,0.66262,0.66265,111200002.0
2006-10-05 13:59:00,0.66288,0.66313,0.66275,0.66289,104599997.0
2006-10-05 14:00:00,0.663,0.6632,0.66234,0.66269,87700000.0
2006-10-05 14:01:00,0.66306,0.66318,0.66279,0.6628,118599998.0
2006-10-05 14:02:00,0.66279,0.66302,0.66272,0.66302,116600001.0
2006-10-05 14:03:00,0.66327,0.66328,0.6628,0.66287,96799999.0
2006-10-05 14:04:00,0.66307,0.6632,0.66288,0.66304,84199999.0
2006-10-05 14:05:00,0.66325,0.6633,0.66301,0.66306,150899998.0
2006-10-05 14:06:00,0.6633,0.66343,0.66307,0.6632,80900000.0
2006-10-05 14:07:00,0.66337,0.66371,0.6633,0.6633,55000000.0
2006-10-05 14:08:00,0.66341,0.66374,0.66333,0.66374,82000000.0
2006-10-05 14:09:00,0.66353,0.6638,0.66333,0.66347,140200001.0
2006-10-05 14:10:00,0.66365,0.66375,0.66313,0.66319,72099998.0
2006-10-05 14:11:00,0.66378,0.66378,0.66324,0.6633,110099998.0
2006-10-05 14:12:00,0.66345,0.66366,0.66312,0.66366,109699999.0
2006-10-05 14:13:00,0.66337,0.66366,0.66315,0.66358,108199999.0
2006-10-05 14:14:00,0.66338,0.66374,0.66325,0.66354,94699998.0
2006-10-05 14:15:00,0.66345,0.66372,0.66335,0.66372,125400001.0
2006-10-05 14:16:00,0.66382,0.66382,0.66344,0.66362,108500000.0
2006-10-05 14:17:00,0.66355,0.66373,0.66341,0.66345,140500002.0
2006-10-05 14:18:00,0.66346,0.66358,0.66328,0.66339,128300000.0
2006-10-05 14:19:00,0.66362,0.66362,0.66324,0.66335,142899997.0
2006-10-05 14:20:00,0.66346,0.66354,0.66331,0.66335,77900000.0
2006-10-05 14:21:00,0.66321,0.66346,0.66308,0.66315,85800000.0
2006-10-05 14:22:00,0.66361,0.66361,0.66285,0.66311,162600000.0
2006-10-05 14:23:00,0.66291,0.66341,0.66284,0.66329,105400001.0
2006-10-05 14:24:00,0.66345,0.6635,0.66319,0.66325,109200002.0
2006-10-05 14:25:00,0.66296,0.66353,0.66296,0.66341,94100000.0
2006-10-05 14:26:00,0.66343,0.66352,0.66285,0.66289,76500000.0
2006-10-05 14:27:00,0.66307,0.66321,0.6628,0.6628,142599998.0
2006-10-05 14:28:00,0.66277,0.6633,0.66277,0.66325,102199999.0
2006-10-05 14:29:00,0.66332,0.66332,0.66274,0.663,145199999.0
2006-10-05 14:30:00,0.66296,0.66329,0.66275,0.66311,121500000.0
2006-10-05 14:31:00,0.66314,0.66317,0.66219,0.66247,111399999.0
2006-10-05 14:32:00,0.66233,0.66266,0.66219,0.66257,103600001.0
2006-10-05 14:33:00,0.66226,0.66257,0.66215,0.6622,135900001.0
2006-10-05 14:34:00,0.66228,0.66245,0.66197,0.6624,77600000.0
2006-10-05 14:35:00,0.66247,0.66257,0.6621,0.6625,151899997.0
2006-10-05 14:36:00,0.66249,0.66279,0.66225,0.66265,134999999.0
2006-10-05 14:37:00,0.6626,0.66291,0.66238,0.66277,102000000.0
2006-10-05 14:38:00,0.66295,0.66299,0.66235,0.66252,119300000.0
2006-10-05 14:39:00,0.66257,0.66281,0.66229,0.66278,110299999.0
2006-10-05 14:40:00,0.66226,0.66258,0.6621,0.66227,172399999.0
2006-10-05 14:41:00,0.66265,0.66265,0.66204,0.66211,97800000.0
2006-10-05 14:42:00,0.66247,0.66252,0.66208,0.66246,124399999.0
2006-10-05 14:43:00,0.66246,0.66253,0.66207,0.66223,129499998.0
2006-10-05 14:44:00,0.66252,0.66276,0.6624,0.66266,159099997.0
2006-10-05 14:45:00,0.66277,0.66309,0.66256,0.66309,102599999.0
2006-10-05 14:46:00,0.66324,0.66333,0.66264,0.6628,100700001.0
2006-10-05 14:47:00,0.66236,0.6631,0.66236,0.66304,118000000.0
2006-10-05 14:48:00,0.66325,0.66333,0.66285,0.66323,101899999.0
2006-10-05 14:49:00,0.66342,0.66345,0.66316,0.66322,65800000.0
2006-10-05 14:50:00,0.66297,0.66351,0.66297,0.6633,102000000.0
2006-10-05 14:51:00,0.66332,0.66391,0.66332,0.66367,128099997.0
2006-10-05 14:52:00,0.66378,0.66388,0.66354,0.66358,88400000.0
2006-10-05 14:53:00,0.66377,0.66381,0.66297,0.66317,123300000.0
2006-10-05 14:54:00,0.66296,0.66362,0.66289,0.66357,65999999.0
2006-10-05 14:55:00,0.66328,0.66381,0.6632,0.66379,96200000.0
2006-10-05 14:56:00,0.66364,0.66368,0.66335,0.66346,104800000.0
2006-10-05 14:57:00,0.66333,0.66377,0.66316,0.66369,80300000.0
2006-10-05 14:58:00,0.66361,0.66369,0.66337,0.66354,125099999.0
2006-10-05 14:59:00,0.66347,0.6637,0.66323,0.6634,80400000.0
2006-10-05 15:00:00,0.66321,0.66359,0.66312,0.66357,73400000.0
2006-10-05 15:01:00,0.66339,0.66372,0.66338,0.66351,92400000.0
2006-10-05 15:02:00,0.66365,0.66394,0.66361,0.66379,120299999.0
2006-10-05 15:03:00,0.66417,0.66428,0.66347,0.66359,69200000.0
2006-10-05 15:04:00,0.66385,0.66412,0.66364,0.66412,120399999.0
2006-10-05 15:05:00,0.66395,0.66395,0.66337,0.66352,45500000.0
2006-10-05 15:06:00,0.66367,0.66372,0.66313,0.66331,107800000.0
2006-10-05 15:07:00,0.66375,0.66384,0.66321,0.66357,160299999.0
2006-10-05 15:08:00,0.66337,0.66364,0.66324,0.66337,156399998.0
2006-10-05 15:09:00,0.66368,0.66368,0.66321,0.66325,100299999.0
2006-10-05 15:10:00,0.66359,0.66359,0.66317,0.66338,220199997.0
2006-10-05 15:11:00,0.66339,0.66347,0.66312,0.66338,121800000.0
2006-10-05 15:12:00,0.6636,0.66371,0.66329,0.66352,96300000.0
2006-10-05 15:13:00,0.66366,0.66371,0.66351,0.66369,95000000.0
2006-10-05 15:14:00,0.66355,0.66379,0.66335,0.66379,83499999.0
2006-10-05 15:15:00,0.66384,0.66394,0.66352,0.66368,115600001.0
2006-10-05 15:16:00,0.66366,0.6638,0.66342,0.66361,67200000.0
2006-10-05 15:17:00,0.66362,0.6638,0.66331,0.66365,162400002.0
2006-10-05 15:18:00,0.66346,0.66372,0.66332,0.66344,141800001.0
2006-10-05 15:19:00,0.66355,0.66363,0.66322,0.66337,139399999.0
2006-10-05 15:20:00,0.66349,0.66362,0.66333,0.66345,74000000.0
2006-10-05 15:21:00,0.66327,0.66353,0.66314,0.66339,82800000.0
2006-10-05 15:22:00,0.6634,0.66355,0.66322,0.66333,114200001.0
2006-10-05 15:23:00,0.66343,0.66353,0.66312,0.66312,109200000.0
2006-10-05 15:24:00,0.66313,0.66356,0.66297,0.66307,146400001.0
2006-10-05 15:25:00,0.66357,0.6637,0.6632,0.66369,185999999.0
2006-10-05 15:26:00,0.66361,0.6637,0.6634,0.66364,85399999.0
2006-10-05 15:27:00,0.66356,0.66365,0.66321,0.66348,81599999.0
2006-10-05 15:28:00,0.66341,0.66359,0.6633,0.6635,81900000.0
2006-10-05 15:29:00,0.66355,0.66375,0.66345,0.6637,61000000.0
2006-10-05 15:30:00,0.66361,0.66371,0.66357,0.66363,97600000.0
2006-10-05 15:31:00,0.66359,0.66369,0.66351,0.66365,117699998.0
2006-10-05 15:32:00,0.66362,0.66374,0.66321,0.66321,129100000.0
2006-10-05 15:33:00,0.66338,0.66356,0.66317,0.6632,130800000.0
2006-10-05 15:34:00,0.66318,0.66351,0.66294,0.66326,135799998.0
2006-10-05 15:35:00,0.6631,0.66345,0.66294,0.6632,151700000.0
2006-10-05 15:36:00,0.6631,0.66334,0.66287,0.66334,108399999.0
2006-10-05 15:37:00,0.66334,0.66343,0.66294,0.66297,102900000.0
2006-10-05 15:38:00,0.66327,0.66333,0.66292,0.66323,112300001.0
2006-10-05 15:39:00,0.66333,0.66333,0.66291,0.66302,102400001.0
2006-10-05 15:40:00,0.66319,0.66337,0.66292,0.663,104500000.0
2006-10-05 15:41:00,0.66316,0.66345,0.66294,0.6634,87599999.0
2006-10-05 15:42:00,0.66318,0.66339,0.66304,0.66332,126700001.0
2006-10-05 15:43:00,0.66327,0.66336,0.66293,0.66331,114799998.0
2006-10-05 15:44:00,0.66336,0.66336,0.66307,0.66307,105099998.0
2006-10-05 15:45:00,0.66312,0.66336,0.66312,0.66317,56900001.0
2006-10-05 15:46:00,0.66353,0.66359,0.66315,0.66315,132500001.0
2006-10-05 15:47:00,0.6631,0.66341,0.663,0.66317,94500000.0
2006-10-05 15:48:00,0.66311,0.66342,0.66311,0.66325,106900000.0
2006-10-05 15:49:00,0.66308,0.66348,0.6629,0.6634,81700000.0
2006-10-05 15:50:00,0.66329,0.66341,0.66309,0.66319,91599999.0
2006-10-05 15:51:00,0.66308,0.66336,0.66295,0.6633,91300000.0
2006-10-05 15:52:00,0.6633,0.66346,0.66315,0.66326,92800000.0
2006-10-05 15:53:00,0.66332,0.66339,0.66283,0.66287,120100001.0
2006-10-05 15:54:00,0.66307,0.6632,0.66273,0.66313,98299999.0
2006-10-05 15:55:00,0.66331,0.66352,0.66291,0.66317,88099999.0
2006-10-05 15:56:00,0.66327,0.66336,0.66298,0.66326,120699999.0
2006-10-05 15:57:00,0.66326,0.66357,0.66315,0.66344,101800000.0
2006-10-05 15:58:00,0.66344,0.66347,0.66302,0.66311,155099997.0
2006-10-05 15:59:00,0.6633,0.66352,0.66309,0.66344,123699999.0
2006-10-05 16:00:00,0.66307,0.66341,0.66304,0.66341,105499999.0
2006-10-05 16:01:00,0.66355,0.66356,0.66322,0.66322,73100000.0
2006-10-05 16:02:00,0.66295,0.66334,0.66258,0.66258,150099999.0
2006-10-05 16:03:00,0.66219,0.66262,0.66216,0.66252,76699999.0
2006-10-05 16:04:00,0.66248,0.66304,0.66247,0.66299,145599998.0
2006-10-05 16:05:00,0.66309,0.66311,0.6625,0.66262,111900001.0
2006-10-05 16:06:00,0.66282,0.66301,0.66247,0.66301,105299998.0
2006-10-05 16:07:00,0.66308,0.6634,0.66292,0.6634,53600000.0
2006-10-05 16:08:00,0.66321,0.66363,0.66316,0.66346,101900002.0
2006-10-05 16:09:00,0.66344,0.66351,0.66281,0.66281,124800000.0
2006-10-05 16:10:00,0.66277,0.66299,0.66277,0.66298,63099999.0
2006-10-05 16:11:00,0.66306,0.66323,0.66279,0.66313,82200000.0
2006-10-05 16:12:00,0.66299,0.66313,0.66276,0.66287,92199999.0
2006-10-05 16:13:00,0.66282,0.66295,0.66237,0.66258,108999999.0
2006-10-05 16:14:00,0.66274,0.663,0.66268,0.66277,103600000.0
2006-10-05 16:15:00,0.66263,0.66308,0.66255,0.6629,111399998.0
2006-10-05 16:16:00,0.66329,0.66329,0.66281,0.66299,89500001.0
2006-10-05 16:17:00,0.66319,0.66333,0.6628,0.6631,148099998.0
2006-10-05 16:18:00,0.66349,0.66364,0.66334,0.66364,40299999.0
2006-10-05 16:19:00,0.66364,0.66384,0.66342,0.66354,120000001.0
2006-10-05 16:20:00,0.6636,0.66394,0.66348,0.6638,96700000.0
2006-10-05 16:21:00,0.66352,0.66382,0.66333,0.66362,93700000.0
2006-10-05 16:22:00,0.66366,0.66366,0.66315,0.66343,105200000.0
2006-10-05 16:23:00,0.66364,0.66376,0.66323,0.66341,80599999.0
2006-10-05 16:24:00,0.66337,0.66343,0.66297,0.66312,194100000.0
2006-10-05 16:25:00,0.6628,0.66318,0.6627,0.66317,104499999.0
2006-10-05 16:26:00,0.66296,0.66348,0.66296,0.66347,96600000.0
2006-10-05 16:27:00,0.66335,0.66352,0.6631,0.66345,169800000.0
2006-10-05 16:28:00,0.66302,0.66343,0.66302,0.66338,64700000.0
2006-10-05 16:29:00,0.6632,0.6633,0.663,0.66307,121299998.0
2006-10-05 16:30:00,0.66305,0.66323,0.66282,0.66301,66200000.0
2006-10-05 16:31:00,0.66316,0.66321,0.66281,0.66295,119600000.0
2006-10-05 16:32:00,0.66293,0.6633,0.66288,0.66301,100500001.0
2006-10-05 16:33:00,0.66304,0.66342,0.66286,0.66331,142600000.0
2006-10-05 16:34:00,0.66334,0.66342,0.663,0.66319,100399999.0
2006-10-05 16:35:00,0.66317,0.66327,0.66306,0.66325,78000001.0
2006-10-05 16:36:00,0.66321,0.66333,0.66295,0.66315,129500002.0
2006-10-05 16:37:00,0.66317,0.66341,0.66313,0.66314,130400001.0
2006-10-05 16:38:00,0.66331,0.66341,0.66297,0.6632,123599998.0
2006-10-05 16:39:00,0.66337,0.66343,0.66299,0.66334,133099997.0
2006-10-05 16:40:00,0.66316,0.66339,0.663,0.66333,118699999.0
2006-10-05 16:41:00,0.66325,0.66359,0.66315,0.66343,125699998.0
2006-10-05 16:42:00,0.66341,0.66372,0.66338,0.66372,116400000.0
2006-10-05 16:43:00,0.66372,0.66372,0.66323,0.66325,95799998.0
2006-10-05 16:44:00,0.6633,0.66388,0.66325,0.66376,113100001.0
2006-10-05 16:45:00,0.66394,0.66399,0.66343,0.66356,88400000.0
2006-10-05 16:46:00,0.66365,0.66376,0.66352,0.66376,96600001.0
2006-10-05 16:47:00,0.66359,0.66364,0.66338,0.66355,109200002.0
2006-10-05 16:48:00,0.66346,0.66373,0.66337,0.66352,95600000.0
2006-10-05 16:49:00,0.66344,0.66383,0.66344,0.66383,121199998.0
2006-10-05 16:50:00,0.66369,0.6637,0.66354,0.66357,89900000.0
2006-10-05 16:51:00,0.66351,0.66354,0.66321,0.66321,124900001.0
2006-10-05 16:52:00,0.66328,0.66349,0.66302,0.66331,78400000.0
2006-10-05 16:53:00,0.66329,0.66339,0.663,0.66327,126000000.0
2006-10-05 16:54:00,0.6635,0.66358,0.66301,0.66309,107500001.0
2006-10-05 16:55:00,0.66332,0.6634,0.66315,0.66339,115700000.0
2006-10-05 16:56:00,0.66345,0.66354,0.66304,0.66336,81600000.0
2006-10-05 16:57:00,0.66367,0.66367,0.66327,0.66344,104100000.0
2006-10-05 16:58:00,0.66369,0.66386,0.66347,0.66384,129200002.0
2006-10-05 16:59:00,0.66322,0.66395,0.66313,0.66395,96200000.0
2006-10-05 17:00:00,0.6638,0.66414,0.66362,0.6641,94400000.0
2006-10-05 17:01:00,0.66393,0.66411,0.66376,0.66403,93699999.0
2006-10-05 17:02:00,0.66397,0.66405,0.66381,0.66381,91100000.0
2006-10-05 17:03:00,0.66394,0.66406,0.66381,0.66393,74099999.0
2006-10-05 17:04:00,0.66392,0.66403,0.66379,0.66394,95600000.0
2006-10-05 17:05:00,0.66406,0.66409,0.66384,0.66384,150199997.0
2006-10-05 17:06:00,0.66374,0.66403,0.66369,0.66381,105499998.0
2006-10-05 17:07:00,0.66397,0.66397,0.66317,0.66356,196099999.0
2006-10-05 17:08:00,0.66345,0.66355,0.66338,0.66339,83700000.0
2006-10-05 17:09:00,0.66363,0.6637,0.66328,0.66329,106500000.0
2006-10-05 17:10:00,0.66323,0.66369,0.66319,0.66353,85700000.0
2006-10-05 17:11:00,0.66372,0.66372,0.66328,0.66336,123399998.0
2006-10-05 17:12:00,0.66364,0.66372,0.66323,0.66349,57499999.0
2006-10-05 17:13:00,0.66344,0.66363,0.66342,0.66343,94500000.0
2006-10-05 17:14:00,0.6631,0.6635,0.6631,0.66322,112199998.0
2006-10-05 17:15:00,0.66311,0.66348,0.66303,0.6632,95899999.0
2006-10-05 17:16:00,0.6633,0.66345,0.6632,0.66322,83500002.0
2006-10-05 17:17:00,0.66309,0.66341,0.66309,0.66329,138899998.0
2006-10-05 17:18:00,0.66333,0.66333,0.66287,0.66287,107000002.0
2006-10-05 17:19:00,0.66294,0.66333,0.66294,0.66316,54000000.0
2006-10-05 17:20:00,0.66315,0.66329,0.66302,0.66317,57299999.0
2006-10-05 17:21:00,0.66305,0.66333,0.66299,0.6631,147999997.0
2006-10-05 17:22:00,0.66322,0.66329,0.66297,0.66303,177400000.0
2006-10-05 17:23:00,0.66305,0.66305,0.66252,0.66271,83299999.0
2006-10-05 17:24:00,0.663,0.66326,0.66278,0.66312,87599999.0
2006-10-05 17:25:00,0.66316,0.66319,0.66282,0.66297,87300000.0
2006-10-05 17:26:00,0.66313,0.66336,0.66299,0.6631,81600000.0
2006-10-05 17:27:00,0.66303,0.66335,0.66294,0.6632,92900002.0
2006-10-05 17:28:00,0.66327,0.66332,0.66306,0.66318,121099999.0
2006-10-05 17:29:00,0.66316,0.66318,0.66298,0.66303,91099998.0
2006-10-05 17:30:00,0.66304,0.66319,0.66276,0.66293,105600001.0
2006-10-05 17:31:00,0.66293,0.66327,0.66293,0.66327,88700001.0
2006-10-05 17:32:00,0.66323,0.66337,0.66291,0.66327,152999999.0
2006-10-05 17:33:00,0.66321,0.66329,0.66303,0.66303,68100000.0
2006-10-05 17:34:00,0.66316,0.66319,0.66279,0.66313,118600000.0
2006-10-05 17:35:00,0.66305,0.66323,0.66289,0.66305,103799998.0
2006-10-05 17:36:00,0.66311,0.66329,0.66277,0.66291,55700000.0
2006-10-05 17:37:00,0.66298,0.66317,0.6629,0.66311,129099999.0
2006-10-05 17:38:00,0.66282,0.66301,0.66259,0.66259,83600000.0
2006-10-05 17:39:00,0.66276,0.66305,0.66276,0.66298,74299999.0
2006-10-05 17:40:00,0.66289,0.66309,0.6627,0.66305,74100000.0
2006-10-05 17:41:00,0.66293,0.66314,0.6628,0.66307,84900001.0
2006-10-05 17:42:00,0.66292,0.66312,0.66267,0.663,91499999.0
2006-10-05 17:43:00,0.663,0.66324,0.6628,0.66316,70899999.0
2006-10-05 17:44:00,0.66308,0.66312,0.66279,0.66287,185400002.0
2006-10-05 17:45:00,0.66299,0.66314,0.66257,0.66283,55700000.0
2006-10-05 17:46:00,0.66301,0.66338,0.66292,0.66322,160999997.0
2006-10-05 17:47:00,0.66319,0.66331,0.66294,0.66313,73100000.0
2006-10-05 17:48:00,0.66306,0.66333,0.66291,0.66319,108499999.0
2006-10-05 17:49:00,0.66295,0.66323,0.6628,0.66317,90699999.0
2006-10-05 17:50:00,0.6632,0.66323,0.66276,0.66301,88499998.0
2006-10-05 17:51:00,0.66288,0.66321,0.66274,0.66312,147399998.0
2006-10-05 17:52:00,0.6632,0.66333,0.66293,0.66317,102999999.0
2006-10-05 17:53:00,0.66307,0.66324,0.66288,0.66296,103500001.0
2006-10-05 17:54:00,0.66283,0.66301,0.66264,0.66283,144399998.0
2006-10-05 17:55:00,0.66282,0.66294,0.66278,0.66288,145900001.0
2006-10-05 17:56:00,0.66269,0.6631,0.66269,0.66307,165700001.0
2006-10-05 17:57:00,0.66325,0.66329,0.66274,0.66303,88399998.0
2006-10-05 17:58:00,0.66306,0.66324,0.66291,0.66291,79400001.0
2006-10-05 17:59:00,0.66293,0.66316,0.66272,0.66316,112299998.0
2006-10-05 18:00:00,0.66293,0.66302,0.66274,0.66274,98200000.0
2006-10-05 18:01:00,0.66263,0.66321,0.66263,0.66298,130999999.0
2006-10-05 18:02:00,0.66288,0.6633,0.66272,0.66292,98799999.0
2006-10-05 18:03:00,0.66275,0.66311,0.66273,0.66311,309100001.0
2006-10-05 18:04:00,0.66327,0.66341,0.66303,0.6633,180800001.0
2006-10-05 18:05:00,0.66337,0.66343,0.66294,0.66326,315300004.0
2006-10-05 18:06:00,0.66345,0.6635,0.66319,0.66328,140900001.0
2006-10-05 18:07:00,0.66327,0.66356,0.663,0.66335,246799997.0
2006-10-05 18:08:00,0.6633,0.66373,0.66319,0.66319,68500000.0
2006-10-05 18:09:00,0.6634,0.66341,0.66301,0.66311,196000000.0
2006-10-05 18:10:00,0.66306,0.66358,0.66306,0.66346,124300000.0
2006-10-05 18:11:00,0.66371,0.66374,0.66338,0.66338,63600000.0
2006-10-05 18:12:00,0.66357,0.66357,0.6633,0.66344,109199999.0
2006-10-05 18:13:00,0.66333,0.66337,0.66317,0.66337,74000001.0
2006-10-05 18:14:00,0.66341,0.66376,0.66331,0.66376,40100001.0
2006-10-05 18:15:00,0.66355,0.66385,0.66318,0.66351,165900000.0
2006-10-05 18:16:00,0.6635,0.66382,0.66346,0.6638,299299999.0
2006-10-05 18:17:00,0.6635,0.66378,0.66317,0.66335,125400001.0
2006-10-05 18:18:00,0.66334,0.66365,0.66324,0.66337,328199999.0
2006-10-05 18:19:00,0.66345,0.66367,0.66318,0.66358,256800002.0
2006-10-05 18:20:00,0.66369,0.66378,0.66335,0.66353,76300000.0
2006-10-05 18:21:00,0.6635,0.66377,0.66334,0.66355,178900001.0
2006-10-05 18:22:00,0.66327,0.66377,0.6631,0.66366,116399999.0
2006-10-05 18:23:00,0.66338,0.66382,0.66329,0.66382,297200000.0
2006-10-05 18:24:00,0.66382,0.66401,0.66332,0.66355,224199999.0
2006-10-05 18:25:00,0.66365,0.66371,0.66322,0.66322,143600000.0
2006-10-05 18:26:00,0.66314,0.6637,0.66314,0.66325,139900000.0
2006-10-05 18:27:00,0.66319,0.66379,0.66319,0.66365,315700003.0
2006-10-05 18:28:00,0.66352,0.66365,0.66325,0.66365,163999997.0
2006-10-05 18:29:00,0.66368,0.66396,0.66336,0.66391,238999997.0
2006-10-05 18:30:00,0.66377,0.66379,0.66349,0.66364,102500001.0
2006-10-05 18:31:00,0.66326,0.66374,0.66318,0.66338,248800003.0
2006-10-05 18:32:00,0.66333,0.66365,0.66325,0.66332,118000000.0
2006-10-05 18:33:00,0.66339,0.6636,0.66277,0.663,214100001.0
2006-10-05 18:34:00,0.66315,0.66318,0.6625,0.66281,125199999.0
2006-10-05 18:35:00,0.66305,0.66312,0.66254,0.66261,110100001.0
2006-10-05 18:36:00,0.66269,0.66298,0.66254,0.66293,209899999.0
2006-10-05 18:37:00,0.66271,0.66296,0.66269,0.66294,93799999.0
2006-10-05 18:38:00,0.66296,0.66308,0.66267,0.66294,172500000.0
2006-10-05 18:39:00,0.66296,0.6631,0.66279,0.66285,360399998.0
2006-10-05 18:40:00,0.66296,0.66307,0.6628,0.66298,86000000.0
2006-10-05 18:41:00,0.66285,0.66323,0.66278,0.66291,257300001.0
2006-10-05 18:42:00,0.66291,0.66318,0.66277,0.66305,122299998.0
2006-10-05 18:43:00,0.66306,0.66334,0.66295,0.66316,698700003.0
2006-10-05 18:44:00,0.66314,0.66323,0.66282,0.66319,321199998.0
2006-10-05 18:45:00,0.66281,0.66318,0.66253,0.66298,467299994.0
2006-10-05 18:46:00,0.66288,0.66317,0.66275,0.66275,171999999.0
2006-10-05 18:47:00,0.66273,0.66323,0.66267,0.66299,191100000.0
2006-10-05 18:48:00,0.663,0.66314,0.66297,0.66314,144999999.0
2006-10-05 18:49:00,0.66315,0.66324,0.66309,0.66315,148899999.0
2006-10-05 18:50:00,0.66312,0.66318,0.663,0.66314,75699999.0
2006-10-05 18:51:00,0.66305,0.66317,0.66305,0.66306,87499998.0
2006-10-05 18:52:00,0.6631,0.66314,0.66309,0.66309,104399998.0
2006-10-05 18:53:00,0.66308,0.66352,0.66302,0.66332,87199999.0
2006-10-05 18:54:00,0.66307,0.66353,0.66307,0.66353,51300000.0
2006-10-05 18:55:00,0.66369,0.66369,0.66292,0.66328,105000000.0
2006-10-05 18:56:00,0.66322,0.66345,0.66309,0.66333,107600000.0
2006-10-05 18:57:00,0.66341,0.66346,0.66315,0.66336,96299998.0
2006-10-05 18:58:00,0.66354,0.66362,0.66324,0.6635,82699999.0
2006-10-05 18:59:00,0.6635,0.66361,0.6631,0.66361,233999998.0
2006-10-05 19:00:00,0.66348,0.66356,0.66322,0.66323,135900001.0
2006-10-05 19:01:00,0.66339,0.66353,0.66327,0.66338,44200000.0
2006-10-05 19:02:00,0.66346,0.66356,0.66316,0.66354,81500000.0
2006-10-05 19:03:00,0.66344,0.66362,0.66344,0.66345,231200001.0
2006-10-05 19:04:00,0.6633,0.66349,0.66314,0.66322,133200001.0
2006-10-05 19:05:00,0.66334,0.6635,0.66331,0.6635,87700000.0
2006-10-05 19:06:00,0.66359,0.66361,0.66335,0.6634,234999998.0
2006-10-05 19:07:00,0.66338,0.66357,0.6633,0.66344,295200000.0
2006-10-05 19:08:00,0.66353,0.66362,0.66341,0.66355,160099996.0
2006-10-05 19:09:00,0.66364,0.66367,0.66348,0.66353,128799999.0
2006-10-05 19:10:00,0.66337,0.66337,0.66304,0.66308,50600000.0
2006-10-05 19:11:00,0.66306,0.66351,0.66298,0.66351,176399998.0
2006-10-05 19:12:00,0.66352,0.66352,0.66302,0.66337,102600000.0
2006-10-05 19:13:00,0.66304,0.66352,0.66299,0.66344,97800000.0
2006-10-05 19:14:00,0.66336,0.66373,0.66326,0.66365,74100000.0
2006-10-05 19:15:00,0.66354,0.66354,0.66339,0.66348,106700001.0
2006-10-05 19:16:00,0.66331,0.66345,0.6632,0.66328,156700003.0
2006-10-05 19:17:00,0.66317,0.66355,0.66317,0.66339,113500001.0
2006-10-05 19:18:00,0.66346,0.66353,0.66315,0.66343,49600000.0
2006-10-05 19:19:00,0.66328,0.6635,0.66308,0.66343,114799998.0
2006-10-05 19:20:00,0.66337,0.66337,0.66312,0.66314,124600001.0
2006-10-05 19:21:00,0.66324,0.66346,0.66324,0.66337,149899999.0
2006-10-05 19:22:00,0.66331,0.66348,0.66319,0.66336,120499999.0
2006-10-05 19:23:00,0.66309,0.66336,0.66304,0.66315,132900000.0
2006-10-05 19:24:00,0.66323,0.66356,0.66322,0.6635,90900000.0
2006-10-05 19:25:00,0.66358,0.6636,0.66323,0.66357,105200000.0
2006-10-05 19:26:00,0.6634,0.6636,0.6634,0.66345,114700001.0
2006-10-05 19:27:00,0.66339,0.66342,0.66303,0.6633,173499998.0
2006-10-05 19:28:00,0.66357,0.66357,0.6631,0.66331,175600000.0
2006-10-05 19:29:00,0.66346,0.66346,0.66331,0.66331,116299999.0
2006-10-05 19:30:00,0.66341,0.66349,0.66326,0.66343,138300001.0
2006-10-05 19:31:00,0.6635,0.6635,0.66332,0.6634,68200000.0
2006-10-05 19:32:00,0.66339,0.66359,0.66337,0.66343,118799999.0
2006-10-05 19:33:00,0.66338,0.6635,0.66333,0.6634,27800000.0
2006-10-05 19:34:00,0.66335,0.6635,0.66318,0.6635,105000001.0
2006-10-05 19:35:00,0.6635,0.6635,0.66315,0.66328,240799997.0
2006-10-05 19:36:00,0.66335,0.66346,0.66324,0.66338,196200001.0
2006-10-05 19:37:00,0.66345,0.66353,0.66277,0.66277,78600000.0
2006-10-05 19:38:00,0.66291,0.66311,0.66273,0.66295,111299999.0
2006-10-05 19:39:00,0.66319,0.66346,0.6628,0.66317,185500002.0
2006-10-05 19:40:00,0.66325,0.6633,0.663,0.66315,69000000.0
2006-10-05 19:41:00,0.66329,0.6633,0.66295,0.6633,147799998.0
2006-10-05 19:42:00,0.66313,0.66333,0.66307,0.66308,87499999.0
2006-10-05 19:43:00,0.66313,0.66323,0.66306,0.66323,133699998.0
2006-10-05 19:44:00,0.6631,0.66315,0.66274,0.66309,122499998.0
2006-10-05 19:45:00,0.66262,0.66325,0.66262,0.66321,78000000.0
2006-10-05 19:46:00,0.66319,0.66327,0.66292,0.66327,88599999.0
2006-10-05 19:47:00,0.66329,0.66332,0.66279,0.66293,86299999.0
2006-10-05 19:48:00,0.66301,0.66323,0.66293,0.66317,133800001.0
2006-10-05 19:49:00,0.66316,0.66325,0.66294,0.66294,81300000.0
2006-10-05 19:50:00,0.66311,0.66325,0.66311,0.66319,78200000.0
2006-10-05 19:51:00,0.66308,0.66334,0.66279,0.66328,168799998.0
2006-10-05 19:52:00,0.66288,0.6634,0.6628,0.66322,174300001.0
2006-10-05 19:53:00,0.6634,0.66342,0.66311,0.66312,117799998.0
2006-10-05 19:54:00,0.66309,0.66348,0.66291,0.66338,167599999.0
2006-10-05 19:55:00,0.66321,0.66363,0.66316,0.66337,219800002.0
2006-10-05 19:56:00,0.66329,0.66365,0.66307,0.66329,268800000.0
2006-10-05 19:57:00,0.66341,0.66351,0.66328,0.66338,159300001.0
2006-10-05 19:58:00,0.66331,0.66348,0.66305,0.66344,224400002.0
2006-10-05 19:59:00,0.66351,0.66357,0.66309,0.66333,73400000.0
2006-10-05 20:00:00,0.66327,0.66372,0.66316,0.66344,258999997.0
2006-10-05 20:01:00,0.66343,0.66355,0.66329,0.66341,114200001.0
2006-10-05 20:02:00,0.66336,0.66368,0.66336,0.66349,98399999.0
2006-10-05 20:03:00,0.66364,0.66366,0.66344,0.66344,100300000.0
2006-10-05 20:04:00,0.66345,0.6636,0.66318,0.66342,112600000.0
2006-10-05 20:05:00,0.66341,0.66365,0.6631,0.66348,107200000.0
2006-10-05 20:06:00,0.66354,0.66356,0.66313,0.6632,288900000.0
2006-10-05 20:07:00,0.66311,0.66353,0.66311,0.66314,133300000.0
2006-10-05 20:08:00,0.6632,0.66341,0.6632,0.66334,58100000.0
2006-10-05 20:09:00,0.66341,0.66364,0.66337,0.66345,157299999.0
2006-10-05 20:10:00,0.6634,0.6636,0.66315,0.66337,172700002.0
2006-10-05 20:11:00,0.66342,0.66345,0.66337,0.66337,64600001.0
2006-10-05 20:12:00,0.66334,0.66349,0.66314,0.66349,60900000.0
2006-10-05 20:13:00,0.66336,0.66344,0.66309,0.66328,88000000.0
2006-10-05 20:14:00,0.66332,0.66356,0.66327,0.66356,135500000.0
2006-10-05 20:15:00,0.66346,0.66346,0.66338,0.66345,40300000.0
2006-10-05 20:16:00,0.66341,0.66343,0.66315,0.66331,466100002.0
2006-10-05 20:17:00,0.66323,0.66335,0.66323,0.66333,210500000.0
2006-10-05 20:18:00,0.66333,0.66337,0.66321,0.66333,90800002.0
2006-10-05 20:19:00,0.66334,0.66349,0.66323,0.66339,93700000.0
2006-10-05 20:20:00,0.66352,0.66352,0.66294,0.66316,87700002.0
2006-10-05 20:21:00,0.66316,0.66343,0.66303,0.66335,127100001.0
2006-10-05 20:22:00,0.66321,0.66331,0.66303,0.66326,110799999.0
2006-10-05 20:23:00,0.66312,0.66329,0.66294,0.66329,64700000.0
2006-10-05 20:24:00,0.66329,0.6633,0.66304,0.66324,72200000.0
2006-10-05 20:25:00,0.66317,0.66321,0.66306,0.66309,143300001.0
2006-10-05 20:26:00,0.6632,0.6633,0.66318,0.66328,73700002.0
2006-10-05 20:27:00,0.66321,0.66334,0.66308,0.66328,110400000.0
2006-10-05 20:28:00,0.66322,0.66333,0.66298,0.66305,74000000.0
2006-10-05 20:29:00,0.66325,0.6634,0.66304,0.6634,270299999.0
2006-10-05 20:30:00,0.6633,0.66348,0.66303,0.66348,251900002.0
2006-10-05 20:31:00,0.66338,0.6634,0.66324,0.66335,153200001.0
2006-10-05 20:32:00,0.66317,0.66336,0.66316,0.66317,104399999.0
2006-10-05 20:33:00,0.66314,0.66338,0.66304,0.66317,155300001.0
2006-10-05 20:34:00,0.66336,0.66337,0.66317,0.66331,91400000.0
2006-10-05 20:35:00,0.66337,0.66338,0.66306,0.66318,116700002.0
2006-10-05 20:36:00,0.66331,0.66351,0.66317,0.66317,134200001.0
2006-10-05 20:37:00,0.66316,0.66341,0.66312,0.66321,164700000.0
2006-10-05 20:38:00,0.66313,0.66336,0.66313,0.66323,118699999.0
2006-10-05 20:39:00,0.66319,0.66336,0.66319,0.66328,71000000.0
2006-10-05 20:40:00,0.66324,0.66339,0.66322,0.66328,179200001.0
2006-10-05 20:41:00,0.66328,0.66341,0.66321,0.66322,166800000.0
2006-10-05 20:42:00,0.66303,0.66323,0.66289,0.66322,91900001.0
2006-10-05 20:43:00,0.66331,0.66346,0.66319,0.6632,107999999.0
2006-10-05 20:44:00,0.6634,0.66341,0.6632,0.6632,81700000.0
2006-10-05 20:45:00,0.66311,0.6635,0.66311,0.66336,107200000.0
2006-10-05 20:46:00,0.6634,0.6634,0.66317,0.66332,61299999.0
2006-10-05 20:47:00,0.66346,0.66347,0.66327,0.66327,97400001.0
2006-10-05 20:48:00,0.66323,0.66345,0.66323,0.66327,59900000.0
2006-10-05 20:49:00,0.66321,0.66337,0.66313,0.66329,131699998.0
2006-10-05 20:50:00,0.66328,0.66341,0.66318,0.66324,174999998.0
2006-10-05 20:51:00,0.66323,0.66363,0.66323,0.66341,136000003.0
2006-10-05 20:52:00,0.66342,0.66348,0.66335,0.66335,159300000.0
2006-10-05 20:53:00,0.66342,0.66343,0.66326,0.6633,304900000.0
2006-10-05 20:54:00,0.66339,0.66355,0.66327,0.66348,120800001.0
2006-10-05 20:55:00,0.66321,0.66345,0.66321,0.66345,108800000.0
2006-10-05 20:56:00,0.66336,0.66336,0.66288,0.66329,82800002.0
2006-10-05 20:57:00,0.66329,0.66339,0.66313,0.6633,96400000.0
2006-10-05 20:58:00,0.66326,0.66344,0.6632,0.66333,289200004.0
2006-10-05 20:59:00,0.66338,0.66352,0.66329,0.6634,176099999.0
2006-10-05 21:00:00,0.6634,0.66346,0.66333,0.6634,215500000.0
2006-10-05 21:01:00,0.66318,0.66331,0.6631,0.66324,94999999.0
2006-10-05 21:02:00,0.66325,0.66344,0.66325,0.66338,95399999.0
2006-10-05 21:03:00,0.66346,0.6635,0.66324,0.6635,112400000.0
2006-10-05 21:04:00,0.66336,0.66349,0.66336,0.66343,59500000.0
2006-10-05 21:05:00,0.6635,0.6635,0.66328,0.66332,95599998.0
2006-10-05 21:06:00,0.66325,0.66344,0.66325,0.66333,88000000.0
2006-10-05 21:07:00,0.66343,0.66352,0.66343,0.66345,55100001.0
2006-10-05 21:08:00,0.66337,0.66357,0.66332,0.6634,134800001.0
2006-10-05 21:09:00,0.6634,0.66352,0.66337,0.66352,182100000.0
2006-10-05 21:10:00,0.6635,0.66352,0.66326,0.66346,65100000.0
2006-10-05 21:11:00,0.66345,0.6635,0.6634,0.6634,118900000.0
2006-10-05 21:12:00,0.66329,0.6634,0.66326,0.66329,139499999.0
2006-10-05 21:13:00,0.6634,0.66343,0.6633,0.66337,73599999.0
2006-10-05 21:14:00,0.66347,0.66347,0.66335,0.66337,122700000.0
2006-10-05 21:15:00,0.66331,0.66336,0.66323,0.66323,247199999.0
2006-10-05 21:16:00,0.66333,0.66349,0.66333,0.66349,121900000.0
2006-10-05 21:17:00,0.66354,0.66356,0.66321,0.66337,160099998.0
2006-10-05 21:18:00,0.66334,0.66344,0.66318,0.66329,133199999.0
2006-10-05 21:19:00,0.66336,0.66336,0.66301,0.66303,158999998.0
2006-10-05 21:20:00,0.66312,0.66332,0.66298,0.66322,265500000.0
2006-10-05 21:21:00,0.66339,0.6634,0.66323,0.66334,117399998.0
2006-10-05 21:22:00,0.66315,0.66323,0.66294,0.66308,68000000.0
2006-10-05 21:23:00,0.66301,0.66341,0.66301,0.66333,174799998.0
2006-10-05 21:24:00,0.66332,0.66332,0.66317,0.66328,113399998.0
2006-10-05 21:25:00,0.66331,0.66356,0.66325,0.66332,129500002.0
2006-10-05 21:26:00,0.66349,0.66351,0.66339,0.66345,145399999.0
2006-10-05 21:27:00,0.66338,0.66361,0.66338,0.66359,91700001.0
2006-10-05 21:28:00,0.66351,0.6636,0.66344,0.66357,123099999.0
2006-10-05 21:29:00,0.66353,0.66355,0.6632,0.66338,158300000.0
2006-10-05 21:30:00,0.66353,0.6637,0.66348,0.66367,169399998.0
2006-10-05 21:31:00,0.66369,0.66373,0.66328,0.66331,96900001.0
2006-10-05 21:32:00,0.66335,0.6636,0.66335,0.6636,56499998.0
2006-10-05 21:33:00,0.6635,0.6635,0.6632,0.66337,91099999.0
2006-10-05 21:34:00,0.66352,0.66366,0.66347,0.66352,130200003.0
2006-10-05 21:35:00,0.66336,0.66353,0.66319,0.66353,215400000.0
2006-10-05 21:36:00,0.66351,0.66366,0.66348,0.66358,254900001.0
2006-10-05 21:37:00,0.6635,0.6636,0.66349,0.66355,104800000.0
2006-10-05 21:38:00,0.66353,0.6636,0.66346,0.6636,115699997.0
2006-10-05 21:39:00,0.66352,0.66356,0.66334,0.66356,98700001.0
2006-10-05 21:40:00,0.66359,0.66372,0.6632,0.66338,143999997.0
2006-10-05 21:41:00,0.66336,0.66353,0.66336,0.6634,135100002.0
2006-10-05 21:42:00,0.66341,0.66363,0.66341,0.66348,86199998.0
2006-10-05 21:43:00,0.66339,0.66362,0.66338,0.66346,125600000.0
2006-10-05 21:44:00,0.66338,0.66355,0.66331,0.66333,101900000.0
2006-10-05 21:45:00,0.66351,0.66357,0.66348,0.6635,96499999.0
2006-10-05 21:46:00,0.66354,0.66355,0.66348,0.66354,51899999.0
2006-10-05 21:47:00,0.6635,0.66359,0.66334,0.66359,64900000.0
2006-10-05 21:48:00,0.66359,0.66363,0.66349,0.66355,114499999.0
2006-10-05 21:49:00,0.66354,0.66362,0.66335,0.66345,106700001.0
2006-10-05 21:50:00,0.66352,0.66369,0.66348,0.66352,51400000.0
2006-10-05 21:51:00,0.6636,0.66374,0.66356,0.66359,133599996.0
2006-10-05 21:52:00,0.66362,0.66392,0.66362,0.66369,51900000.0
2006-10-05 21:53:00,0.66359,0.66377,0.66359,0.6637,41300000.0
2006-10-05 21:54:00,0.66369,0.66393,0.66357,0.66357,165499996.0
2006-10-05 21:55:00,0.66359,0.66381,0.66359,0.66372,49599999.0
2006-10-05 21:56:00,0.66378,0.66379,0.66342,0.66357,134200002.0
2006-10-05 21:57:00,0.66368,0.66374,0.66349,0.66367,163299999.0
2006-10-05 21:58:00,0.66364,0.66373,0.66361,0.66373,126400000.0
2006-10-05 21:59:00,0.66379,0.66394,0.66367,0.66367,102000000.0
2006-10-05 22:00:00,0.6638,0.66396,0.66376,0.66396,92100000.0
2006-10-05 22:01:00,0.66395,0.66413,0.66374,0.66379,101499999.0
2006-10-05 22:02:00,0.66377,0.664,0.66375,0.66394,126399999.0
2006-10-05 22:03:00,0.66407,0.66407,0.66383,0.66383,85599999.0
2006-10-05 22:04:00,0.66399,0.66411,0.66373,0.66383,65400001.0
2006-10-05 22:05:00,0.66371,0.66403,0.66371,0.66388,137299998.0
2006-10-05 22:06:00,0.66387,0.66407,0.6636,0.66387,137499999.0
2006-10-05 22:07:00,0.66394,0.66398,0.66359,0.66359,100200000.0
2006-10-05 22:08:00,0.66386,0.66393,0.66362,0.66391,81800000.0
2006-10-05 22:09:00,0.66388,0.66401,0.66365,0.66375,170700000.0
2006-10-05 22:10:00,0.66379,0.66392,0.66359,0.66372,66899999.0
2006-10-05 22:11:00,0.66359,0.664,0.66359,0.66395,87600001.0
2006-10-05 22:12:00,0.66386,0.66398,0.66381,0.66381,117999998.0
2006-10-05 22:13:00,0.66411,0.66418,0.66381,0.66394,82900001.0
2006-10-05 22:14:00,0.66384,0.66393,0.66367,0.66378,157800002.0
2006-10-05 22:15:00,0.66394,0.66403,0.66382,0.66385,121800000.0
2006-10-05 22:16:00,0.66383,0.66396,0.66379,0.66383,116599999.0
2006-10-05 22:17:00,0.66402,0.66404,0.66381,0.66385,75400000.0
2006-10-05 22:18:00,0.66392,0.66401,0.66366,0.66366,111799999.0
2006-10-05 22:19:00,0.66387,0.664,0.66365,0.66375,81099999.0
2006-10-05 22:20:00,0.66397,0.66399,0.66373,0.66378,87499997.0
2006-10-05 22:21:00,0.66383,0.66392,0.66379,0.66383,119000001.0
2006-10-05 22:22:00,0.66388,0.66392,0.66378,0.6638,143500003.0
2006-10-05 22:23:00,0.66363,0.66393,0.66363,0.66385,83000002.0
2006-10-05 22:24:00,0.66381,0.66393,0.66362,0.66384,165100001.0
2006-10-05 22:25:00,0.66368,0.66395,0.66364,0.6638,115899997.0
2006-10-05 22:26:00,0.6638,0.66399,0.6638,0.6639,109100000.0
2006-10-05 22:27:00,0.66381,0.6641,0.66381,0.6641,100399999.0
2006-10-05 22:28:00,0.66406,0.66423,0.66382,0.66417,84900000.0
2006-10-05 22:29:00,0.66399,0.66406,0.66378,0.66379,114000000.0
2006-10-05 22:30:00,0.66401,0.66409,0.66382,0.66404,179499999.0
2006-10-05 22:31:00,0.66399,0.66409,0.66389,0.66398,65900001.0
2006-10-05 22:32:00,0.66408,0.66408,0.66377,0.664,126000001.0
2006-10-05 22:33:00,0.66394,0.66406,0.66394,0.66406,91000000.0
2006-10-05 22:34:00,0.66396,0.66404,0.66375,0.66402,110200000.0
2006-10-05 22:35:00,0.66403,0.6642,0.66397,0.66401,144299998.0
2006-10-05 22:36:00,0.66414,0.66435,0.66408,0.66408,114000000.0
2006-10-05 22:37:00,0.66409,0.66421,0.66396,0.6641,98200000.0
2006-10-05 22:38:00,0.66394,0.66405,0.66368,0.66399,79600000.0
2006-10-05 22:39:00,0.66397,0.66445,0.66397,0.66437,174599997.0
2006-10-05 22:40:00,0.66434,0.66442,0.66423,0.6643,93099999.0
2006-10-05 22:41:00,0.66445,0.66445,0.66408,0.66408,101499999.0
2006-10-05 22:42:00,0.6641,0.66444,0.6641,0.66431,125100001.0
2006-10-05 22:43:00,0.66427,0.6645,0.6642,0.66426,148399999.0
2006-10-05 22:44:00,0.66428,0.66439,0.66417,0.66417,158100000.0
2006-10-05 22:45:00,0.66419,0.66448,0.66411,0.66424,160599999.0
2006-10-05 22:46:00,0.66418,0.66427,0.66375,0.66418,227599996.0
2006-10-05 22:47:00,0.66429,0.66443,0.66426,0.6643,131300001.0
2006-10-05 22:48:00,0.66421,0.66452,0.66415,0.66422,82500000.0
2006-10-05 22:49:00,0.66442,0.66446,0.66417,0.66425,51700000.0
2006-10-05 22:50:00,0.66435,0.66441,0.66411,0.66424,169700001.0
2006-10-05 22:51:00,0.66425,0.66464,0.66421,0.66461,170999998.0
2006-10-05 22:52:00,0.66464,0.66464,0.66398,0.66401,85000000.0
2006-10-05 22:53:00,0.66418,0.6642,0.66392,0.66415,77100001.0
2006-10-05 22:54:00,0.66405,0.66409,0.66369,0.66369,63700000.0
2006-10-05 22:55:00,0.66384,0.66403,0.6637,0.66375,99700000.0
2006-10-05 22:56:00,0.66393,0.66393,0.66376,0.66389,133499998.0
2006-10-05 22:57:00,0.66353,0.66384,0.6633,0.66358,116400001.0
2006-10-05 22:58:00,0.66353,0.66378,0.66353,0.66365,96800000.0
2006-10-05 22:59:00,0.66354,0.66387,0.66343,0.66343,174800002.0
2006-10-05 23:00:00,0.66347,0.66347,0.66316,0.66326,87600001.0
2006-10-05 23:01:00,0.66332,0.66377,0.66332,0.66347,135500000.0
2006-10-05 23:02:00,0.66346,0.66367,0.66339,0.6635,86199999.0
2006-10-05 23:03:00,0.66341,0.66379,0.66341,0.66346,160400003.0
2006-10-05 23:04:00,0.66347,0.6636,0.66347,0.66355,78100000.0
2006-10-05 23:05:00,0.66352,0.66356,0.66317,0.66347,141800002.0
2006-10-05 23:06:00,0.66346,0.66381,0.66327,0.66327,110099999.0
2006-10-05 23:07:00,0.66346,0.66346,0.66319,0.66337,103900000.0
2006-10-05 23:08:00,0.66334,0.66349,0.66323,0.66339,86800000.0
2006-10-05 23:09:00,0.66346,0.66352,0.66335,0.6634,67400001.0
2006-10-05 23:10:00,0.66334,0.66343,0.66321,0.6634,107600000.0
2006-10-05 23:11:00,0.66323,0.6635,0.66316,0.66334,88500001.0
2006-10-05 23:12:00,0.66336,0.66348,0.66329,0.66333,74699999.0
2006-10-05 23:13:00,0.66332,0.66332,0.66293,0.66307,69600000.0
2006-10-05 23:14:00,0.66313,0.66313,0.66283,0.66297,118300001.0
2006-10-05 23:15:00,0.66295,0.66312,0.66288,0.66295,100600001.0
2006-10-05 23:16:00,0.6631,0.6631,0.66285,0.66305,72899999.0
2006-10-05 23:17:00,0.66305,0.66315,0.66295,0.66303,98099997.0
2006-10-05 23:18:00,0.66308,0.66318,0.66303,0.66309,105600001.0
2006-10-05 23:19:00,0.66306,0.66335,0.66306,0.66308,58500000.0
2006-10-05 23:20:00,0.66327,0.66327,0.66288,0.66293,107600003.0
2006-10-05 23:21:00,0.66291,0.66304,0.66278,0.66287,128599998.0
2006-10-05 23:22:00,0.66274,0.66299,0.66274,0.66299,90100001.0
2006-10-05 23:23:00,0.66302,0.66302,0.66281,0.66286,125999999.0
2006-10-05 23:24:00,0.66287,0.66292,0.6626,0.6628,169799998.0
2006-10-05 23:25:00,0.66283,0.66296,0.66283,0.66296,121099999.0
2006-10-05 23:26:00,0.66285,0.66304,0.66285,0.66299,93999997.0
2006-10-05 23:27:00,0.6629,0.66303,0.66281,0.66298,135199999.0
2006-10-05 23:28:00,0.66287,0.66293,0.66265,0.66275,83400000.0
2006-10-05 23:29:00,0.66301,0.66304,0.66263,0.66304,125299999.0
2006-10-05 23:30:00,0.6628,0.66303,0.66265,0.66302,121000001.0
2006-10-05 23:31:00,0.66297,0.66298,0.66281,0.66285,144799998.0
2006-10-05 23:32:00,0.66278,0.66292,0.66275,0.66282,125900000.0
2006-10-05 23:33:00,0.66279,0.66285,0.66263,0.66277,133499998.0
2006-10-05 23:34:00,0.66268,0.66285,0.66268,0.66285,77700000.0
2006-10-05 23:35:00,0.66298,0.66298,0.66278,0.66288,48799998.0
2006-10-05 23:36:00,0.66278,0.6629,0.66269,0.66282,110500001.0
2006-10-05 23:37:00,0.66282,0.66299,0.66264,0.66282,139100001.0
2006-10-05 23:38:00,0.66271,0.66313,0.66266,0.66292,97700001.0
2006-10-05 23:39:00,0.66277,0.66282,0.66276,0.66277,111900001.0
2006-10-05 23:40:00,0.66269,0.66297,0.66269,0.66296,115199999.0
2006-10-05 23:41:00,0.66288,0.66288,0.66252,0.66267,75000001.0
2006-10-05 23:42:00,0.66296,0.66307,0.66272,0.66285,156799997.0
2006-10-05 23:43:00,0.66285,0.66286,0.66265,0.66278,87000000.0
2006-10-05 23:44:00,0.6628,0.66285,0.66269,0.66285,105099998.0
2006-10-05 23:45:00,0.66295,0.66295,0.66279,0.6629,108099999.0
2006-10-05 23:46:00,0.66274,0.66289,0.66272,0.66285,62099999.0
2006-10-05 23:47:00,0.66287,0.66287,0.66226,0.66252,114399999.0
2006-10-05 23:48:00,0.66255,0.66273,0.66247,0.6626,135900000.0
2006-10-05 23:49:00,0.66262,0.66282,0.66262,0.66278,100700001.0
2006-10-05 23:50:00,0.66266,0.6628,0.66258,0.66263,65100000.0
2006-10-05 23:51:00,0.66266,0.66287,0.66261,0.66287,89899999.0
2006-10-05 23:52:00,0.66273,0.66296,0.66271,0.66292,80600000.0
2006-10-05 23:53:00,0.66281,0.66288,0.6625,0.66283,140400000.0
2006-10-05 23:54:00,0.66278,0.66296,0.66268,0.6629,73699999.0
2006-10-05 23:55:00,0.66297,0.66312,0.66288,0.66292,139399996.0
2006-10-05 23:56:00,0.6631,0.6631,0.66265,0.66291,82400000.0
2006-10-05 23:57:00,0.66284,0.66293,0.66276,0.66279,87500001.0
2006-10-05 23:58:00,0.66283,0.66334,0.66276,0.66314,129700002.0
2006-10-05 23:59:00,0.663,0.66316,0.66286,0.66291,93099999.0
2006-10-06 00:00:00,0.66308,0.66311,0.66294,0.66308,139200002.0
2006-10-06 00:01:00,0.66314,0.66318,0.66258,0.66268,163299999.0
2006-10-06 00:02:00,0.66264,0.66308,0.66257,0.66277,134900001.0
2006-10-06 00:03:00,0.66288,0.66304,0.66275,0.66304,110399999.0
2006-10-06 00:04:00,0.66283,0.663,0.6626,0.66275,73200000.0
2006-10-06 00:05:00,0.66297,0.66311,0.66282,0.66282,58200000.0
2006-10-06 00:06:00,0.66318,0.66318,0.6627,0.66273,82800001.0
2006-10-06 00:07:00,0.66292,0.66328,0.66291,0.663,68300000.0
2006-10-06 00:08:00,0.66298,0.66332,0.66286,0.6631,135300000.0
2006-10-06 00:09:00,0.66304,0.66307,0.66275,0.6629,73699999.0
2006-10-06 00:10:00,0.66277,0.663,0.66277,0.66296,128500000.0
2006-10-06 00:11:00,0.66285,0.66295,0.6627,0.66282,140500000.0
2006-10-06 00:12:00,0.66283,0.66293,0.6628,0.66285,110299999.0
2006-10-06 00:13:00,0.66289,0.66294,0.66276,0.6629,77600000.0
2006-10-06 00:14:00,0.66294,0.66302,0.6626,0.66282,79200000.0
2006-10-06 00:15:00,0.66284,0.66303,0.66261,0.66297,140600002.0
2006-10-06 00:16:00,0.66293,0.66298,0.66281,0.66291,91900001.0
2006-10-06 00:17:00,0.66288,0.66309,0.66288,0.663,96299999.0
2006-10-06 00:18:00,0.66296,0.663,0.66273,0.66279,74099998.0
2006-10-06 00:19:00,0.66273,0.66311,0.66273,0.66293,129500002.0
2006-10-06 00:20:00,0.66288,0.66299,0.66278,0.66281,171900002.0
2006-10-06 00:21:00,0.66276,0.66305,0.66265,0.66305,114600000.0
2006-10-06 00:22:00,0.66311,0.66311,0.6627,0.66297,110800001.0
2006-10-06 00:23:00,0.66298,0.66307,0.66285,0.66296,130800002.0
2006-10-06 00:24:00,0.66282,0.66298,0.66243,0.66243,132800000.0
2006-10-06 00:25:00,0.66276,0.6631,0.66276,0.66299,104599999.0
2006-10-06 00:26:00,0.66291,0.66314,0.66275,0.66275,75799998.0
2006-10-06 00:27:00,0.66283,0.66304,0.66275,0.66287,101199997.0
2006-10-06 00:28:00,0.66296,0.66302,0.66269,0.66297,113999998.0
2006-10-06 00:29:00,0.66311,0.6633,0.66298,0.66311,147600001.0
2006-10-06 00:30:00,0.66308,0.66338,0.66296,0.66311,131399998.0
2006-10-06 00:31:00,0.66332,0.66336,0.66305,0.66331,146699999.0
2006-10-06 00:32:00,0.66336,0.66338,0.66302,0.66302,109000000.0
2006-10-06 00:33:00,0.66294,0.66349,0.66289,0.66333,81699999.0
2006-10-06 00:34:00,0.66321,0.66341,0.66316,0.66341,120299999.0
2006-10-06 00:35:00,0.66329,0.66337,0.66306,0.66327,88700000.0
2006-10-06 00:36:00,0.66328,0.66348,0.66319,0.66339,62200000.0
2006-10-06 00:37:00,0.66341,0.66341,0.66314,0.66314,127300002.0
2006-10-06 00:38:00,0.66338,0.66347,0.66304,0.66342,149300001.0
2006-10-06 00:39:00,0.66332,0.66341,0.66322,0.66329,161000000.0
2006-10-06 00:40:00,0.66308,0.6633,0.66306,0.66318,57600000.0
2006-10-06 00:41:00,0.66316,0.66332,0.66285,0.66332,133699997.0
2006-10-06 00:42:00,0.66332,0.66336,0.66318,0.66321,114099999.0
2006-10-06 00:43:00,0.66316,0.66326,0.66295,0.66295,103600000.0
2006-10-06 00:44:00,0.663,0.6632,0.66287,0.66308,196400001.0
2006-10-06 00:45:00,0.66301,0.66318,0.66274,0.66277,137800002.0
2006-10-06 00:46:00,0.66263,0.66297,0.66255,0.66286,108800000.0
2006-10-06 00:47:00,0.66278,0.663,0.6627,0.66288,55700000.0
2006-10-06 00:48:00,0.66293,0.66295,0.66285,0.66287,139599999.0
2006-10-06 00:49:00,0.66294,0.66301,0.66273,0.66299,134799999.0
2006-10-06 00:50:00,0.6629,0.66311,0.66267,0.66289,162599999.0
2006-10-06 00:51:00,0.66286,0.66286,0.6626,0.66272,54300000.0
2006-10-06 00:52:00,0.66294,0.66306,0.66263,0.66263,128000000.0
2006-10-06 00:53:00,0.66275,0.66307,0.66268,0.66299,111500000.0
2006-10-06 00:54:00,0.66274,0.66293,0.66265,0.66279,136499999.0
2006-10-06 00:55:00,0.66283,0.66297,0.66275,0.6628,105600001.0
2006-10-06 00:56:00,0.66268,0.66302,0.6626,0.66275,140000000.0
2006-10-06 00:57:00,0.66268,0.66293,0.66268,0.66293,60000000.0
2006-10-06 00:58:00,0.66267,0.66287,0.66266,0.66276,134100003.0
2006-10-06 00:59:00,0.66267,0.66301,0.66267,0.66293,84500001.0
2006-10-06 01:00:00,0.6628,0.6629,0.66251,0.66252,104700001.0
2006-10-06 01:01:00,0.66267,0.66292,0.66264,0.66289,89599999.0
2006-10-06 01:02:00,0.66281,0.66293,0.66268,0.66271,144100000.0
2006-10-06 01:03:00,0.66282,0.66298,0.66282,0.6629,73800000.0
2006-10-06 01:04:00,0.66264,0.66295,0.66257,0.66287,83399998.0
2006-10-06 01:05:00,0.66299,0.66311,0.66263,0.66278,146300001.0
2006-10-06 01:06:00,0.66284,0.66298,0.66281,0.66289,156600002.0
2006-10-06 01:07:00,0.66284,0.66306,0.66278,0.66306,31700000.0
2006-10-06 01:08:00,0.66285,0.66291,0.66269,0.66282,135999999.0
2006-10-06 01:09:00,0.66293,0.66295,0.66253,0.66272,90900000.0
2006-10-06 01:10:00,0.66263,0.66306,0.66261,0.663,101899999.0
2006-10-06 01:11:00,0.66292,0.66313,0.66274,0.66276,74399999.0
2006-10-06 01:12:00,0.66292,0.66299,0.66271,0.66286,91000000.0
2006-10-06 01:13:00,0.66299,0.66299,0.66263,0.66286,89000001.0
2006-10-06 01:14:00,0.66282,0.66282,0.66253,0.66256,80300001.0
2006-10-06 01:15:00,0.66274,0.6629,0.66265,0.66284,81100000.0
2006-10-06 01:16:00,0.66294,0.66298,0.66258,0.66278,102400000.0
2006-10-06 01:17:00,0.6627,0.66303,0.6626,0.66267,191399998.0
2006-10-06 01:18:00,0.66282,0.66296,0.66254,0.66287,134800002.0
2006-10-06 01:19:00,0.66287,0.66296,0.66248,0.66263,129199998.0
2006-10-06 01:20:00,0.66285,0.66288,0.66238,0.66265,118699998.0
2006-10-06 01:21:00,0.66269,0.66276,0.66243,0.66266,114999999.0
2006-10-06 01:22:00,0.6626,0.66264,0.66238,0.66244,87099999.0
2006-10-06 01:23:00,0.66253,0.66268,0.66231,0.66247,91000001.0
2006-10-06 01:24:00,0.66247,0.66271,0.66246,0.66268,99099998.0
2006-10-06 01:25:00,0.66248,0.66261,0.66229,0.66245,159899999.0
2006-10-06 01:26:00,0.66262,0.66271,0.66247,0.66271,76200000.0
2006-10-06 01:27:00,0.66269,0.66292,0.66263,0.66292,118000000.0
2006-10-06 01:28:00,0.66286,0.66286,0.6625,0.66277,87000001.0
2006-10-06 01:29:00,0.66284,0.66298,0.66248,0.66261,133800000.0
2006-10-06 01:30:00,0.66289,0.66289,0.66248,0.66248,86100001.0
2006-10-06 01:31:00,0.66261,0.66274,0.66253,0.66258,80600000.0
2006-10-06 01:32:00,0.66257,0.6627,0.66221,0.66223,118099997.0
2006-10-06 01:33:00,0.66197,0.66227,0.66174,0.66191,106500001.0
2006-10-06 01:34:00,0.66193,0.66223,0.66185,0.66208,144600002.0
2006-10-06 01:35:00,0.66194,0.66217,0.66179,0.66179,110700000.0
2006-10-06 01:36:00,0.66222,0.6623,0.66191,0.66208,60200000.0
2006-10-06 01:37:00,0.66227,0.66233,0.66195,0.66195,58599998.0
2006-10-06 01:38:00,0.662,0.66219,0.66194,0.66212,141100001.0
2006-10-06 01:39:00,0.66219,0.66227,0.66197,0.66204,73400000.0
2006-10-06 01:40:00,0.66242,0.66242,0.66163,0.66163,89200001.0
2006-10-06 01:41:00,0.66185,0.66197,0.66159,0.66167,104900001.0
2006-10-06 01:42:00,0.66172,0.66179,0.66147,0.66178,76600000.0
2006-10-06 01:43:00,0.66178,0.66186,0.6615,0.66164,88200001.0
2006-10-06 01:44:00,0.66143,0.66197,0.66143,0.66178,129100001.0
2006-10-06 01:45:00,0.66189,0.66199,0.66156,0.66169,79399999.0
2006-10-06 01:46:00,0.66185,0.66206,0.6616,0.6616,105099999.0
2006-10-06 01:47:00,0.66214,0.66224,0.66179,0.66179,80900000.0
2006-10-06 01:48:00,0.66185,0.66215,0.66185,0.66205,160599998.0
2006-10-06 01:49:00,0.66198,0.662,0.66179,0.66196,47700000.0
2006-10-06 01:50:00,0.66202,0.66202,0.66168,0.66168,80100000.0
2006-10-06 01:51:00,0.6617,0.66202,0.6616,0.66175,131900001.0
2006-10-06 01:52:00,0.66187,0.66207,0.66168,0.66207,73899999.0
2006-10-06 01:53:00,0.66199,0.66199,0.66148,0.66148,105400001.0
2006-10-06 01:54:00,0.66164,0.66169,0.6613,0.66152,107800000.0
2006-10-06 01:55:00,0.66164,0.66164,0.66142,0.66158,158000001.0
2006-10-06 01:56:00,0.66169,0.66184,0.66152,0.66165,72200001.0
2006-10-06 01:57:00,0.66182,0.66196,0.66156,0.66177,83200002.0
2006-10-06 01:58:00,0.66188,0.66195,0.66157,0.6617,161399998.0
2006-10-06 01:59:00,0.66201,0.66207,0.66162,0.66173,100600001.0
2006-10-06 02:00:00,0.66203,0.66215,0.66176,0.66193,104200002.0
2006-10-06 02:01:00,0.66209,0.66209,0.66168,0.66195,149800000.0
2006-10-06 02:02:00,0.66189,0.66204,0.66175,0.66182,137500001.0
2006-10-06 02:03:00,0.66183,0.66228,0.66183,0.66212,102400003.0
2006-10-06 02:04:00,0.66239,0.66239,0.66179,0.66195,85599999.0
2006-10-06 02:05:00,0.6621,0.66219,0.66181,0.66199,110600000.0
2006-10-06 02:06:00,0.6619,0.6622,0.66185,0.66218,74099999.0
2006-10-06 02:07:00,0.66215,0.66233,0.66191,0.66217,99399999.0
2006-10-06 02:08:00,0.66195,0.66208,0.66194,0.66204,105100000.0
2006-10-06 02:09:00,0.66219,0.66223,0.66185,0.66215,85900000.0
2006-10-06 02:10:00,0.66216,0.66234,0.662,0.66233,63299999.0
2006-10-06 02:11:00,0.66215,0.66232,0.66197,0.66214,116999999.0
2006-10-06 02:12:00,0.66193,0.66249,0.66193,0.66223,158500001.0
2006-10-06 02:13:00,0.66211,0.66236,0.66196,0.66217,116600002.0
2006-10-06 02:14:00,0.66229,0.66239,0.66211,0.66225,86200000.0
2006-10-06 02:15:00,0.66232,0.66232,0.66191,0.66215,88499997.0
2006-10-06 02:16:00,0.66201,0.66222,0.66192,0.66214,95199999.0
2006-10-06 02:17:00,0.66198,0.66231,0.66196,0.6621,148899997.0
2006-10-06 02:18:00,0.66206,0.66218,0.6619,0.66208,84399999.0
2006-10-06 02:19:00,0.66196,0.66231,0.66192,0.66226,78400000.0
2006-10-06 02:20:00,0.66227,0.66238,0.66207,0.66227,103300001.0
2006-10-06 02:21:00,0.66245,0.66249,0.66215,0.66215,75800000.0
2006-10-06 02:22:00,0.66227,0.66241,0.66207,0.66227,53700000.0
2006-10-06 02:23:00,0.66208,0.66246,0.66208,0.66233,83599999.0
2006-10-06 02:24:00,0.66211,0.66236,0.66197,0.66235,109199999.0
2006-10-06 02:25:00,0.66249,0.66249,0.66209,0.66221,87100001.0
2006-10-06 02:26:00,0.66213,0.6623,0.66192,0.66196,94100000.0
2006-10-06 02:27:00,0.66222,0.66222,0.66178,0.66178,110800001.0
2006-10-06 02:28:00,0.66204,0.66205,0.66177,0.66205,116099999.0
2006-10-06 02:29:00,0.66198,0.66217,0.66185,0.66197,146200000.0
2006-10-06 02:30:00,0.66198,0.66227,0.66188,0.66188,106399999.0
2006-10-06 02:31:00,0.66181,0.66217,0.66178,0.66213,113200000.0
2006-10-06 02:32:00,0.66215,0.66216,0.66175,0.66191,131899998.0
2006-10-06 02:33:00,0.66203,0.66204,0.66164,0.66176,132800002.0
2006-10-06 02:34:00,0.66191,0.66209,0.66144,0.66163,122999999.0
2006-10-06 02:35:00,0.66133,0.66183,0.66133,0.66177,93200002.0
2006-10-06 02:36:00,0.66148,0.66195,0.66142,0.6618,97199999.0
2006-10-06 02:37:00,0.66178,0.66202,0.66154,0.66177,85900001.0
2006-10-06 02:38:00,0.6614,0.66195,0.66132,0.66172,103500000.0
2006-10-06 02:39:00,0.66174,0.66182,0.66152,0.66156,40000001.0
2006-10-06 02:40:00,0.66146,0.66185,0.66137,0.66183,66000000.0
2006-10-06 02:41:00,0.66153,0.66177,0.66153,0.66167,128900001.0
2006-10-06 02:42:00,0.66179,0.66182,0.6615,0.66162,123300000.0
2006-10-06 02:43:00,0.66171,0.6618,0.66156,0.66165,101200000.0
2006-10-06 02:44:00,0.66159,0.66184,0.66141,0.66144,152499998.0
2006-10-06 02:45:00,0.66124,0.66172,0.6612,0.66172,168299995.0
2006-10-06 02:46:00,0.66163,0.66187,0.66149,0.66174,85600000.0
2006-10-06 02:47:00,0.66165,0.66206,0.66149,0.66205,98400000.0
2006-10-06 02:48:00,0.66208,0.66208,0.66161,0.66189,141400002.0
2006-10-06 02:49:00,0.66207,0.66207,0.66155,0.66179,176499999.0
2006-10-06 02:50:00,0.66185,0.66204,0.66169,0.66185,128000000.0
2006-10-06 02:51:00,0.66201,0.6621,0.66178,0.66205,98800000.0
2006-10-06 02:52:00,0.6617,0.66223,0.6617,0.66204,95600000.0
2006-10-06 02:53:00,0.66219,0.66235,0.66185,0.66185,133299998.0
2006-10-06 02:54:00,0.66168,0.66225,0.66168,0.66217,118399999.0
2006-10-06 02:55:00,0.66195,0.66203,0.66167,0.66167,118900002.0
2006-10-06 02:56:00,0.66196,0.66201,0.66179,0.6618,75699999.0
2006-10-06 02:57:00,0.66167,0.66186,0.66157,0.66186,65500000.0
2006-10-06 02:58:00,0.66202,0.66207,0.66157,0.66177,104999998.0
2006-10-06 02:59:00,0.66161,0.66198,0.66145,0.66192,70900000.0
2006-10-06 03:00:00,0.66195,0.66196,0.6616,0.6617,169999995.0
2006-10-06 03:01:00,0.66171,0.66198,0.66162,0.66198,73000001.0
2006-10-06 03:02:00,0.66161,0.66196,0.6616,0.66196,51799998.0
2006-10-06 03:03:00,0.66207,0.66207,0.6615,0.6615,87200001.0
2006-10-06 03:04:00,0.66167,0.66191,0.66142,0.66142,77100000.0
2006-10-06 03:05:00,0.66186,0.66187,0.66138,0.66157,116699999.0
2006-10-06 03:06:00,0.66167,0.66179,0.66138,0.66169,129100001.0
2006-10-06 03:07:00,0.66189,0.66205,0.66143,0.6615,92799999.0
2006-10-06 03:08:00,0.66163,0.66188,0.66153,0.66155,124100001.0
2006-10-06 03:09:00,0.66148,0.66175,0.66133,0.66175,89000000.0
2006-10-06 03:10:00,0.6618,0.66189,0.66161,0.66165,91800001.0
2006-10-06 03:11:00,0.66175,0.66185,0.66164,0.66176,109999999.0
2006-10-06 03:12:00,0.66173,0.66194,0.66149,0.66194,66200000.0
2006-10-06 03:13:00,0.66175,0.66175,0.66137,0.66163,123299998.0
2006-10-06 03:14:00,0.66175,0.66175,0.66136,0.66169,101500000.0
2006-10-06 03:15:00,0.66178,0.66181,0.6615,0.66163,138000000.0
2006-10-06 03:16:00,0.66164,0.6618,0.66159,0.66167,105899999.0
2006-10-06 03:17:00,0.66167,0.66176,0.66158,0.66164,87400000.0
2006-10-06 03:18:00,0.66169,0.6618,0.66161,0.66171,83700000.0
2006-10-06 03:19:00,0.6614,0.66174,0.66128,0.66145,73199999.0
2006-10-06 03:20:00,0.66147,0.66172,0.66136,0.66157,192200000.0
2006-10-06 03:21:00,0.66153,0.66175,0.66134,0.6615,66699999.0
2006-10-06 03:22:00,0.66149,0.66157,0.66118,0.66127,98500000.0
2006-10-06 03:23:00,0.66154,0.66163,0.66129,0.66141,131400001.0
2006-10-06 03:24:00,0.6614,0.6617,0.66134,0.66165,75400000.0
2006-10-06 03:25:00,0.6616,0.6617,0.6613,0.66145,110400000.0
2006-10-06 03:26:00,0.66145,0.6616,0.66134,0.66143,72999999.0
2006-10-06 03:27:00,0.66143,0.66175,0.66133,0.66153,128099999.0
2006-10-06 03:28:00,0.66149,0.66161,0.66147,0.66157,101399998.0
2006-10-06 03:29:00,0.66151,0.66178,0.6614,0.66178,70399998.0
2006-10-06 03:30:00,0.66164,0.66173,0.66143,0.6615,184999998.0
2006-10-06 03:31:00,0.6615,0.66201,0.6615,0.66201,108099997.0
2006-10-06 03:32:00,0.66183,0.66186,0.66158,0.66186,64599999.0
2006-10-06 03:33:00,0.66178,0.66181,0.66161,0.66161,46900000.0
2006-10-06 03:34:00,0.66161,0.66184,0.66161,0.66184,94300000.0
2006-10-06 03:35:00,0.66174,0.66185,0.66165,0.66173,89800000.0
2006-10-06 03:36:00,0.66163,0.66186,0.66152,0.66186,122999999.0
2006-10-06 03:37:00,0.66164,0.66209,0.66162,0.66192,95700001.0
2006-10-06 03:38:00,0.66186,0.66196,0.66166,0.66177,123399999.0
2006-10-06 03:39:00,0.66187,0.66196,0.66171,0.66183,100400000.0
2006-10-06 03:40:00,0.6618,0.66204,0.6618,0.66199,80400000.0
2006-10-06 03:41:00,0.6619,0.66206,0.66177,0.662,116200000.0
2006-10-06 03:42:00,0.66187,0.6621,0.66187,0.6621,97699999.0
2006-10-06 03:43:00,0.66197,0.66204,0.66166,0.66166,70200001.0
2006-10-06 03:44:00,0.66171,0.66194,0.66171,0.66189,53499999.0
2006-10-06 03:45:00,0.66195,0.66203,0.66183,0.66189,155700000.0
2006-10-06 03:46:00,0.66201,0.66203,0.66143,0.66182,105800001.0
2006-10-06 03:47:00,0.66173,0.66197,0.66159,0.6619,76300000.0
2006-10-06 03:48:00,0.66196,0.66196,0.66162,0.6619,94799999.0
2006-10-06 03:49:00,0.66185,0.66195,0.66165,0.66176,72799999.0
2006-10-06 03:50:00,0.66201,0.66201,0.66174,0.66174,72400000.0
2006-10-06 03:51:00,0.66192,0.66202,0.66176,0.66194,65400000.0
2006-10-06 03:52:00,0.6618,0.66193,0.66174,0.66192,105699999.0
2006-10-06 03:53:00,0.66175,0.66198,0.66167,0.66189,130199999.0
2006-10-06 03:54:00,0.66174,0.66222,0.66171,0.66222,124199999.0
2006-10-06 03:55:00,0.6617,0.66219,0.66165,0.66203,132300000.0
2006-10-06 03:56:00,0.66197,0.66202,0.66163,0.66167,110600001.0
2006-10-06 03:57:00,0.66187,0.66226,0.66168,0.66226,109800001.0
2006-10-06 03:58:00,0.66226,0.66234,0.66194,0.66203,196399996.0
2006-10-06 03:59:00,0.66198,0.66256,0.66185,0.6619,124699999.0
2006-10-06 04:00:00,0.6619,0.66227,0.6619,0.66192,110799999.0
2006-10-06 04:01:00,0.66212,0.66227,0.66188,0.6622,79199999.0
2006-10-06 04:02:00,0.66198,0.66202,0.66174,0.66202,55100000.0
2006-10-06 04:03:00,0.66208,0.66216,0.66193,0.66205,144299998.0
2006-10-06 04:04:00,0.66198,0.66213,0.66185,0.6619,69299999.0
2006-10-06 04:05:00,0.66168,0.66189,0.66168,0.66173,67700000.0
2006-10-06 04:06:00,0.66176,0.66197,0.66169,0.66197,91400000.0
2006-10-06 04:07:00,0.66205,0.66205,0.66182,0.66194,98799998.0
2006-10-06 04:08:00,0.66203,0.66205,0.66179,0.66205,100700000.0
2006-10-06 04:09:00,0.66206,0.66206,0.66188,0.66197,53900000.0
2006-10-06 04:10:00,0.66194,0.66204,0.66192,0.66192,92100000.0
2006-10-06 04:11:00,0.66199,0.66199,0.66161,0.66174,95000001.0
2006-10-06 04:12:00,0.66186,0.66195,0.66169,0.66195,63700000.0
2006-10-06 04:13:00,0.66191,0.66207,0.66179,0.66194,137600002.0
2006-10-06 04:14:00,0.66185,0.66188,0.66159,0.66159,104899999.0
2006-10-06 04:15:00,0.66153,0.66176,0.66134,0.66152,175599999.0
2006-10-06 04:16:00,0.66133,0.66153,0.66123,0.66144,109200000.0
2006-10-06 04:17:00,0.66155,0.66155,0.66124,0.66137,136999998.0
2006-10-06 04:18:00,0.66148,0.66157,0.66123,0.66125,73000001.0
2006-10-06 04:19:00,0.66132,0.66149,0.66113,0.66134,78700000.0
2006-10-06 04:20:00,0.66139,0.66157,0.66121,0.66148,93599998.0
2006-10-06 04:21:00,0.66152,0.66158,0.66113,0.66116,131400002.0
2006-10-06 04:22:00,0.66124,0.66146,0.66124,0.66131,111699998.0
2006-10-06 04:23:00,0.66136,0.66145,0.66131,0.66139,96499999.0
2006-10-06 04:24:00,0.66141,0.66148,0.66132,0.66132,82400001.0
2006-10-06 04:25:00,0.66142,0.66157,0.66117,0.66141,117299998.0
2006-10-06 04:26:00,0.66143,0.66148,0.66123,0.66132,117499999.0
2006-10-06 04:27:00,0.6615,0.66174,0.66126,0.66158,161300001.0
2006-10-06 04:28:00,0.6616,0.6616,0.66135,0.66151,92500001.0
2006-10-06 04:29:00,0.66155,0.66167,0.66137,0.66145,96500000.0
2006-10-06 04:30:00,0.66149,0.66153,0.66131,0.66145,98800000.0
2006-10-06 04:31:00,0.6615,0.66163,0.6615,0.66152,109299999.0
2006-10-06 04:32:00,0.66141,0.66163,0.66139,0.66148,88800000.0
2006-10-06 04:33:00,0.66157,0.6617,0.66124,0.6613,89900000.0
2006-10-06 04:34:00,0.66127,0.66153,0.66126,0.66138,107500001.0
2006-10-06 04:35:00,0.66131,0.66134,0.66116,0.6612,125300000.0
2006-10-06 04:36:00,0.66134,0.66134,0.6608,0.66097,101400001.0
2006-10-06 04:37:00,0.66104,0.66108,0.66071,0.66087,86700001.0
2006-10-06 04:38:00,0.66088,0.6611,0.66081,0.66083,72500000.0
2006-10-06 04:39:00,0.6609,0.66118,0.66074,0.661,88200000.0
2006-10-06 04:40:00,0.66085,0.66085,0.66062,0.66062,75400000.0
2006-10-06 04:41:00,0.66089,0.66089,0.66031,0.66031,89499999.0
2006-10-06 04:42:00,0.6603,0.66072,0.6603,0.66064,113000000.0
2006-10-06 04:43:00,0.66067,0.66072,0.6603,0.66062,129099998.0
2006-10-06 04:44:00,0.66047,0.66051,0.66014,0.66014,101099998.0
2006-10-06 04:45:00,0.66036,0.66055,0.66003,0.66028,153199997.0
2006-10-06 04:46:00,0.66047,0.66056,0.66022,0.6604,184100000.0
2006-10-06 04:47:00,0.66054,0.66079,0.66043,0.66043,123300000.0
2006-10-06 04:48:00,0.66041,0.66066,0.66034,0.66066,134200001.0
2006-10-06 04:49:00,0.6604,0.66113,0.66033,0.66107,99699999.0
2006-10-06 04:50:00,0.66099,0.6611,0.6607,0.66079,105200000.0
2006-10-06 04:51:00,0.66077,0.66111,0.66075,0.66094,117600001.0
2006-10-06 04:52:00,0.66067,0.66124,0.66067,0.66108,127199999.0
2006-10-06 04:53:00,0.66103,0.66106,0.6608,0.66094,137700002.0
2006-10-06 04:54:00,0.66102,0.66102,0.66045,0.66068,112599999.0
2006-10-06 04:55:00,0.66092,0.66106,0.66061,0.66075,116100000.0
2006-10-06 04:56:00,0.66069,0.66096,0.66061,0.6609,117900000.0
2006-10-06 04:57:00,0.66081,0.66093,0.66043,0.66086,87600000.0
2006-10-06 04:58:00,0.66087,0.66097,0.66061,0.66061,90699999.0
2006-10-06 04:59:00,0.661,0.661,0.66071,0.66083,115799998.0
2006-10-06 05:00:00,0.66081,0.66084,0.66073,0.66082,126500000.0
2006-10-06 05:01:00,0.6608,0.6609,0.66053,0.66068,110600000.0
2006-10-06 05:02:00,0.66063,0.66089,0.66058,0.66068,120499998.0
2006-10-06 05:03:00,0.66067,0.66083,0.66057,0.66067,72900000.0
2006-10-06 05:04:00,0.66068,0.66096,0.66047,0.66075,157899999.0
2006-10-06 05:05:00,0.66058,0.66086,0.6605,0.6605,60300001.0
2006-10-06 05:06:00,0.66074,0.66083,0.66044,0.66062,96799999.0
2006-10-06 05:07:00,0.66075,0.66084,0.66044,0.66055,74099999.0
2006-10-06 05:08:00,0.66065,0.66092,0.66044,0.66082,62800000.0
2006-10-06 05:09:00,0.66096,0.66098,0.66072,0.66075,104299999.0
2006-10-06 05:10:00,0.66077,0.66084,0.66037,0.66061,133999998.0
2006-10-06 05:11:00,0.66059,0.66079,0.66055,0.66078,96399998.0
2006-10-06 05:12:00,0.66038,0.66091,0.66032,0.66078,103200000.0
2006-10-06 05:13:00,0.66085,0.66103,0.66046,0.66064,114800001.0
2006-10-06 05:14:00,0.66092,0.66092,0.66064,0.66077,96400001.0
2006-10-06 05:15:00,0.66034,0.66086,0.66029,0.66072,86400000.0
2006-10-06 05:16:00,0.66081,0.66098,0.66058,0.66065,64400000.0
2006-10-06 05:17:00,0.66087,0.661,0.66063,0.66077,87600001.0
2006-10-06 05:18:00,0.66079,0.66089,0.66068,0.66074,75100001.0
2006-10-06 05:19:00,0.66081,0.66099,0.66055,0.66074,152599998.0
2006-10-06 05:20:00,0.66088,0.66102,0.66085,0.66099,74900000.0
2006-10-06 05:21:00,0.66117,0.6613,0.66065,0.66103,131799999.0
2006-10-06 05:22:00,0.66119,0.66134,0.66101,0.66124,113799999.0
2006-10-06 05:23:00,0.66121,0.66133,0.66109,0.6611,116700000.0
2006-10-06 05:24:00,0.66111,0.66133,0.66097,0.6613,79400001.0
2006-10-06 05:25:00,0.66116,0.66142,0.66116,0.66129,134599999.0
2006-10-06 05:26:00,0.66107,0.66119,0.66094,0.66118,92000000.0
2006-10-06 05:27:00,0.66132,0.66136,0.6609,0.66094,88800000.0
2006-10-06 05:28:00,0.66137,0.66137,0.66092,0.66093,71300000.0
2006-10-06 05:29:00,0.66095,0.66128,0.66082,0.66128,150800000.0
2006-10-06 05:30:00,0.66129,0.66133,0.66096,0.66097,99499999.0
2006-10-06 05:31:00,0.66111,0.66122,0.66111,0.66112,53599998.0
2006-10-06 05:32:00,0.66118,0.66139,0.66118,0.66126,51099998.0
2006-10-06 05:33:00,0.66119,0.66133,0.66113,0.66115,134600000.0
2006-10-06 05:34:00,0.66124,0.66128,0.66113,0.66128,101199999.0
2006-10-06 05:35:00,0.66128,0.66132,0.66115,0.66116,162899999.0
2006-10-06 05:36:00,0.66134,0.66134,0.66087,0.6611,135499998.0
2006-10-06 05:37:00,0.66109,0.66131,0.66096,0.66113,112400000.0
2006-10-06 05:38:00,0.66075,0.66116,0.66067,0.66111,110999999.0
2006-10-06 05:39:00,0.66085,0.66121,0.66085,0.66113,129200001.0
2006-10-06 05:40:00,0.66125,0.66126,0.66095,0.66095,116599999.0
2006-10-06 05:41:00,0.66141,0.66143,0.66099,0.66114,110799998.0
2006-10-06 05:42:00,0.66114,0.66135,0.66089,0.66135,102100001.0
2006-10-06 05:43:00,0.66129,0.66148,0.66103,0.6613,121299997.0
2006-10-06 05:44:00,0.66123,0.66136,0.66109,0.66119,64500001.0
2006-10-06 05:45:00,0.66118,0.66131,0.66102,0.66124,104500000.0
2006-10-06 05:46:00,0.66123,0.66138,0.66115,0.66125,178200002.0
2006-10-06 05:47:00,0.66133,0.66133,0.66086,0.661,49000000.0
2006-10-06 05:48:00,0.66124,0.66132,0.66102,0.66132,88400001.0
2006-10-06 05:49:00,0.66133,0.66133,0.66105,0.66119,40600000.0
2006-10-06 05:50:00,0.66126,0.6614,0.66103,0.66108,77500000.0
2006-10-06 05:51:00,0.6613,0.6613,0.66085,0.66117,119399998.0
2006-10-06 05:52:00,0.66112,0.66119,0.66089,0.66115,87699998.0
2006-10-06 05:53:00,0.6611,0.66122,0.66097,0.66117,102599999.0
2006-10-06 05:54:00,0.66105,0.66117,0.66088,0.66113,135700000.0
2006-10-06 05:55:00,0.66115,0.66138,0.66107,0.66121,84199999.0
2006-10-06 05:56:00,0.66127,0.6614,0.66107,0.66122,89000000.0
2006-10-06 05:57:00,0.66122,0.66141,0.66122,0.66129,53200000.0
2006-10-06 05:58:00,0.66118,0.66124,0.66108,0.66124,51700000.0
2006-10-06 05:59:00,0.66129,0.66145,0.66117,0.66126,148499999.0
2006-10-06 06:00:00,0.66105,0.66134,0.661,0.66106,64600000.0
2006-10-06 06:01:00,0.66137,0.66137,0.66111,0.66131,152300000.0
2006-10-06 06:02:00,0.66144,0.66148,0.661,0.661,85499999.0
2006-10-06 06:03:00,0.66131,0.66132,0.66104,0.66116,142299999.0
2006-10-06 06:04:00,0.66118,0.66143,0.66118,0.66131,39900000.0
2006-10-06 06:05:00,0.66134,0.66146,0.66127,0.66135,116299999.0
2006-10-06 06:06:00,0.66131,0.66135,0.66103,0.66126,118799999.0
2006-10-06 06:07:00,0.66125,0.66128,0.66108,0.66119,74399999.0
2006-10-06 06:08:00,0.66127,0.66145,0.6612,0.66129,61100001.0
2006-10-06 06:09:00,0.66118,0.66154,0.66111,0.66141,96400000.0
2006-10-06 06:10:00,0.66132,0.66141,0.6611,0.6613,94099998.0
2006-10-06 06:11:00,0.66123,0.66135,0.66109,0.66134,101900001.0
2006-10-06 06:12:00,0.66142,0.66143,0.66098,0.66106,99699998.0
2006-10-06 06:13:00,0.66116,0.66141,0.66107,0.66125,98899999.0
2006-10-06 06:14:00,0.66101,0.66139,0.66101,0.66135,101700000.0
2006-10-06 06:15:00,0.66115,0.66139,0.6611,0.66137,123200002.0
2006-10-06 06:16:00,0.66118,0.66142,0.661,0.66124,99600000.0
2006-10-06 06:17:00,0.66116,0.66136,0.66095,0.66117,75999999.0
2006-10-06 06:18:00,0.66093,0.6614,0.66085,0.66125,149100000.0
2006-10-06 06:19:00,0.66139,0.66151,0.6611,0.66128,106400001.0
2006-10-06 06:20:00,0.66123,0.66156,0.6611,0.66134,121899999.0
2006-10-06 06:21:00,0.66113,0.66158,0.66106,0.66153,125800001.0
2006-10-06 06:22:00,0.6615,0.66165,0.66131,0.66151,147200002.0
2006-10-06 06:23:00,0.66155,0.6616,0.66116,0.6614,106099999.0
2006-10-06 06:24:00,0.66159,0.66159,0.66123,0.66134,96399999.0
2006-10-06 06:25:00,0.6614,0.66164,0.66129,0.66138,62899999.0
2006-10-06 06:26:00,0.66124,0.66157,0.66109,0.6612,116000000.0
2006-10-06 06:27:00,0.66107,0.66152,0.66104,0.6615,131199999.0
2006-10-06 06:28:00,0.66121,0.66128,0.66108,0.66127,77299999.0
2006-10-06 06:29:00,0.66116,0.66138,0.66111,0.66123,123300001.0
2006-10-06 06:30:00,0.66119,0.66139,0.66109,0.66139,171699999.0
2006-10-06 06:31:00,0.66145,0.66155,0.66137,0.66149,105899999.0
2006-10-06 06:32:00,0.66142,0.66157,0.66129,0.66157,55400000.0
2006-10-06 06:33:00,0.66138,0.66156,0.66135,0.66154,89800000.0
2006-10-06 06:34:00,0.66134,0.66142,0.66122,0.66129,157099998.0
2006-10-06 06:35:00,0.66133,0.66142,0.66118,0.66126,81500001.0
2006-10-06 06:36:00,0.66116,0.66135,0.66109,0.66133,95299998.0
2006-10-06 06:37:00,0.66141,0.6617,0.66133,0.6617,92500000.0
2006-10-06 06:38:00,0.66174,0.66181,0.66113,0.66136,135900000.0
2006-10-06 06:39:00,0.66111,0.66153,0.6611,0.66119,123500001.0
2006-10-06 06:40:00,0.66116,0.66135,0.66106,0.66113,114999999.0
2006-10-06 06:41:00,0.66104,0.66138,0.66091,0.66132,75699998.0
2006-10-06 06:42:00,0.66101,0.66146,0.66101,0.6614,123900000.0
2006-10-06 06:43:00,0.6614,0.6614,0.66104,0.66113,79600001.0
2006-10-06 06:44:00,0.66132,0.66137,0.661,0.66131,152900001.0
2006-10-06 06:45:00,0.66108,0.66122,0.66093,0.66107,147699999.0
2006-10-06 06:46:00,0.66114,0.6612,0.66094,0.66115,90200001.0
2006-10-06 06:47:00,0.66103,0.66132,0.66098,0.66107,124499999.0
2006-10-06 06:48:00,0.66111,0.66115,0.66093,0.66108,135199998.0
2006-10-06 06:49:00,0.6611,0.66124,0.661,0.66123,71699999.0
2006-10-06 06:50:00,0.66113,0.66123,0.66104,0.66123,129100000.0
2006-10-06 06:51:00,0.66125,0.66134,0.66098,0.66107,115600000.0
2006-10-06 06:52:00,0.66119,0.66121,0.66103,0.6612,126800002.0
2006-10-06 06:53:00,0.66123,0.66138,0.66097,0.66109,72200000.0
2006-10-06 06:54:00,0.66122,0.66148,0.66111,0.66111,98899999.0
2006-10-06 06:55:00,0.66114,0.66137,0.66106,0.66122,116799999.0
2006-10-06 06:56:00,0.66117,0.66122,0.66102,0.66108,123800001.0
2006-10-06 06:57:00,0.66117,0.66144,0.66117,0.66144,99700000.0
2006-10-06 06:58:00,0.66124,0.66142,0.66117,0.6614,98700001.0
2006-10-06 06:59:00,0.66137,0.6616,0.66117,0.66149,69900000.0
2006-10-06 07:00:00,0.66144,0.66154,0.66102,0.66148,102299999.0
2006-10-06 07:01:00,0.66159,0.66159,0.66108,0.66108,120799998.0
2006-10-06 07:02:00,0.66133,0.66138,0.66111,0.66114,85700000.0
2006-10-06 07:03:00,0.66127,0.66141,0.66096,0.66133,114399999.0
2006-10-06 07:04:00,0.66132,0.66145,0.66117,0.66128,93100000.0
2006-10-06 07:05:00,0.66157,0.66163,0.66103,0.66107,124700001.0
2006-10-06 07:06:00,0.66104,0.66158,0.66101,0.66148,63400000.0
2006-10-06 07:07:00,0.66134,0.66148,0.6611,0.66138,70300000.0
2006-10-06 07:08:00,0.66129,0.66151,0.66096,0.66151,99599999.0
2006-10-06 07:09:00,0.6616,0.66173,0.66113,0.6613,128200002.0
2006-10-06 07:10:00,0.66128,0.66158,0.66118,0.66152,94199999.0
2006-10-06 07:11:00,0.66132,0.66169,0.66097,0.66163,145600001.0
2006-10-06 07:12:00,0.66171,0.66178,0.66134,0.66137,152799999.0
2006-10-06 07:13:00,0.66154,0.6616,0.66138,0.6615,92299997.0
2006-10-06 07:14:00,0.66164,0.66165,0.66124,0.66141,71600000.0
2006-10-06 07:15:00,0.66131,0.6615,0.66127,0.66133,109999999.0
2006-10-06 07:16:00,0.66119,0.66168,0.66112,0.66162,97100000.0
2006-10-06 07:17:00,0.66159,0.6617,0.66135,0.6617,120000000.0
2006-10-06 07:18:00,0.66174,0.66177,0.6612,0.66152,131100001.0
2006-10-06 07:19:00,0.66113,0.66183,0.66113,0.66183,53400000.0
2006-10-06 07:20:00,0.66151,0.66168,0.66145,0.66152,88800000.0
2006-10-06 07:21:00,0.66138,0.66164,0.66123,0.66152,150600000.0
2006-10-06 07:22:00,0.66134,0.66165,0.66124,0.66149,82800000.0
2006-10-06 07:23:00,0.66145,0.66168,0.66119,0.66168,183499997.0
2006-10-06 07:24:00,0.66125,0.66173,0.6612,0.66159,161499999.0
2006-10-06 07:25:00,0.66157,0.66162,0.66122,0.66125,85999999.0
2006-10-06 07:26:00,0.66137,0.66151,0.66112,0.66126,174299999.0
2006-10-06 07:27:00,0.6613,0.66148,0.66122,0.66144,90599998.0
2006-10-06 07:28:00,0.66165,0.66165,0.66115,0.66115,99499999.0
2006-10-06 07:29:00,0.66123,0.66163,0.6611,0.66124,115699999.0
2006-10-06 07:30:00,0.66126,0.66155,0.66121,0.66143,108400002.0
2006-10-06 07:31:00,0.66132,0.66162,0.66122,0.66156,86900000.0
2006-10-06 07:32:00,0.66149,0.66162,0.66125,0.6614,62100000.0
2006-10-06 07:33:00,0.66125,0.66153,0.66109,0.66136,78000000.0
2006-10-06 07:34:00,0.66134,0.66156,0.66115,0.66133,118199999.0
2006-10-06 07:35:00,0.66121,0.66149,0.6612,0.6612,61000000.0
2006-10-06 07:36:00,0.66124,0.66145,0.66122,0.66137,70999998.0
2006-10-06 07:37:00,0.66144,0.66156,0.66128,0.66155,76400000.0
2006-10-06 07:38:00,0.66157,0.66157,0.66106,0.66136,83199999.0
2006-10-06 07:39:00,0.66141,0.66153,0.66122,0.66131,114100000.0
2006-10-06 07:40:00,0.66121,0.66159,0.66112,0.66153,93800000.0
2006-10-06 07:41:00,0.66133,0.66148,0.6612,0.66146,82600000.0
2006-10-06 07:42:00,0.66111,0.66147,0.66108,0.66112,148100000.0
2006-10-06 07:43:00,0.6614,0.66158,0.66102,0.66102,89900000.0
2006-10-06 07:44:00,0.66106,0.66147,0.66105,0.66105,98300000.0
2006-10-06 07:45:00,0.66144,0.66146,0.66107,0.66135,138899999.0
2006-10-06 07:46:00,0.66147,0.66152,0.66122,0.66135,77700000.0
2006-10-06 07:47:00,0.6614,0.6615,0.66112,0.66137,109199998.0
2006-10-06 07:48:00,0.66133,0.66165,0.6611,0.66165,100099999.0
2006-10-06 07:49:00,0.66145,0.66162,0.6614,0.66162,101099998.0
2006-10-06 07:50:00,0.66161,0.66162,0.66119,0.66119,67199999.0
2006-10-06 07:51:00,0.66124,0.66152,0.66105,0.66143,178100000.0
2006-10-06 07:52:00,0.66145,0.66147,0.6612,0.66147,86099999.0
2006-10-06 07:53:00,0.66132,0.66147,0.66103,0.66119,84600000.0
2006-10-06 07:54:00,0.66127,0.66137,0.66102,0.66112,97600000.0
2006-10-06 07:55:00,0.66095,0.66133,0.66082,0.66082,119900001.0
2006-10-06 07:56:00,0.66079,0.66115,0.66076,0.66115,165800004.0
2006-10-06 07:57:00,0.6611,0.66126,0.66069,0.66078,76600000.0
2006-10-06 07:58:00,0.66084,0.66118,0.66078,0.66078,128599998.0
2006-10-06 07:59:00,0.66075,0.66089,0.66048,0.66082,74200000.0
2006-10-06 08:00:00,0.6604,0.66092,0.66028,0.66077,81800001.0
2006-10-06 08:01:00,0.66079,0.66087,0.66043,0.66061,143299999.0
2006-10-06 08:02:00,0.66065,0.66127,0.66056,0.66098,121100000.0
2006-10-06 08:03:00,0.66111,0.66114,0.6608,0.66095,148100001.0
2006-10-06 08:04:00,0.66089,0.66094,0.66062,0.66089,111100001.0
2006-10-06 08:05:00,0.66086,0.66103,0.66068,0.66068,101599999.0
2006-10-06 08:06:00,0.6607,0.66088,0.66057,0.66075,158900001.0
2006-10-06 08:07:00,0.66077,0.66103,0.66068,0.66092,89999999.0
2006-10-06 08:08:00,0.66059,0.66089,0.66052,0.66089,128199998.0
2006-10-06 08:09:00,0.66099,0.66103,0.66058,0.66075,117400000.0
2006-10-06 08:10:00,0.66076,0.66094,0.66066,0.66087,96200001.0
2006-10-06 08:11:00,0.66096,0.66108,0.66065,0.6609,64900000.0
2006-10-06 08:12:00,0.66083,0.66089,0.66063,0.66064,129000002.0
2006-10-06 08:13:00,0.66067,0.6609,0.66058,0.66076,117799999.0
2006-10-06 08:14:00,0.66073,0.66103,0.66064,0.66103,57600000.0
2006-10-06 08:15:00,0.66105,0.66112,0.66066,0.66073,95500001.0
2006-10-06 08:16:00,0.66067,0.66103,0.66061,0.6607,151600001.0
2006-10-06 08:17:00,0.66078,0.66094,0.6607,0.66094,29900000.0
2006-10-06 08:18:00,0.66105,0.66109,0.66075,0.6608,108299998.0
2006-10-06 08:19:00,0.66061,0.66096,0.66058,0.66076,88699999.0
2006-10-06 08:20:00,0.66089,0.66104,0.66058,0.66079,98300000.0
2006-10-06 08:21:00,0.66061,0.66098,0.66028,0.66098,105300001.0
2006-10-06 08:22:00,0.66066,0.66101,0.66051,0.6608,146499998.0
2006-10-06 08:23:00,0.66076,0.66093,0.66049,0.66086,92700001.0
2006-10-06 08:24:00,0.66058,0.66073,0.66046,0.66072,91200000.0
2006-10-06 08:25:00,0.66059,0.66089,0.6604,0.66089,128300000.0
2006-10-06 08:26:00,0.66068,0.66091,0.66053,0.66053,91700000.0
2006-10-06 08:27:00,0.66091,0.66097,0.6604,0.66063,134499999.0
2006-10-06 08:28:00,0.66083,0.66108,0.66069,0.66103,142099998.0
2006-10-06 08:29:00,0.66074,0.66083,0.66041,0.66047,89300000.0
2006-10-06 08:30:00,0.66073,0.66083,0.66042,0.66067,163299997.0
2006-10-06 08:31:00,0.66061,0.66061,0.65998,0.66011,81200000.0
2006-10-06 08:32:00,0.66037,0.66037,0.6599,0.66005,118300001.0
2006-10-06 08:33:00,0.65994,0.66018,0.6597,0.65988,129100000.0
2006-10-06 08:34:00,0.66025,0.66038,0.65976,0.66034,153499996.0
2006-10-06 08:35:00,0.66045,0.66049,0.65996,0.66,92700001.0
2006-10-06 08:36:00,0.66009,0.66013,0.65974,0.65985,97900000.0
2006-10-06 08:37:00,0.65994,0.66026,0.65989,0.66009,96000001.0
2006-10-06 08:38:00,0.66014,0.6603,0.65983,0.66011,87099998.0
2006-10-06 08:39:00,0.66022,0.66035,0.65993,0.65995,56000000.0
2006-10-06 08:40:00,0.66006,0.66037,0.66004,0.66019,77199999.0
2006-10-06 08:41:00,0.66024,0.66039,0.65991,0.66013,113000000.0
2006-10-06 08:42:00,0.66034,0.66045,0.65998,0.66008,47600000.0
2006-10-06 08:43:00,0.65988,0.66026,0.65969,0.65975,127499999.0
2006-10-06 08:44:00,0.65985,0.66006,0.65974,0.65984,135200000.0
2006-10-06 08:45:00,0.66005,0.66021,0.65982,0.66002,108800000.0
2006-10-06 08:46:00,0.66021,0.66025,0.65976,0.66025,93200000.0
2006-10-06 08:47:00,0.66027,0.66033,0.65971,0.66016,173299997.0
2006-10-06 08:48:00,0.66022,0.66027,0.65999,0.66002,60400000.0
2006-10-06 08:49:00,0.66003,0.6604,0.65982,0.65982,68500000.0
2006-10-06 08:50:00,0.65993,0.66027,0.65981,0.66019,121399998.0
2006-10-06 08:51:00,0.66044,0.66059,0.65989,0.65989,157899999.0
2006-10-06 08:52:00,0.6603,0.66043,0.66,0.66008,124000002.0
2006-10-06 08:53:00,0.6605,0.66053,0.66002,0.66002,86100000.0
2006-10-06 08:54:00,0.66001,0.66041,0.65991,0.66024,139599995.0
2006-10-06 08:55:00,0.66012,0.66066,0.66,0.66066,62900000.0
2006-10-06 08:56:00,0.66053,0.66081,0.66031,0.6605,84500000.0
2006-10-06 08:57:00,0.66061,0.66093,0.6604,0.6604,97699999.0
2006-10-06 08:58:00,0.661,0.661,0.66046,0.6606,95200001.0
2006-10-06 08:59:00,0.66067,0.66078,0.66002,0.66006,84500000.0
2006-10-06 09:00:00,0.66035,0.66041,0.66004,0.66031,119700000.0
2006-10-06 09:01:00,0.66002,0.6603,0.65989,0.66015,87600000.0
2006-10-06 09:02:00,0.66017,0.66031,0.65995,0.66,88500001.0
2006-10-06 09:03:00,0.65982,0.66034,0.65979,0.66014,151000000.0
2006-10-06 09:04:00,0.6602,0.66025,0.65973,0.65999,132600002.0
2006-10-06 09:05:00,0.65995,0.66007,0.6596,0.65993,199499999.0
2006-10-06 09:06:00,0.65998,0.66024,0.65985,0.66015,133499999.0
2006-10-06 09:07:00,0.66024,0.66027,0.65977,0.65998,91500000.0
2006-10-06 09:08:00,0.65998,0.66071,0.65992,0.66053,131900000.0
2006-10-06 09:09:00,0.66028,0.66053,0.66012,0.66017,108100000.0
2006-10-06 09:10:00,0.66029,0.66031,0.65983,0.66005,150600001.0
2006-10-06 09:11:00,0.66021,0.66038,0.66,0.66027,119200001.0
2006-10-06 09:12:00,0.66014,0.66029,0.65994,0.66011,53100000.0
2006-10-06 09:13:00,0.66003,0.66038,0.65988,0.66032,105300000.0
2006-10-06 09:14:00,0.66012,0.66024,0.65978,0.65997,155499999.0
2006-10-06 09:15:00,0.66017,0.66028,0.65966,0.65974,101200001.0
2006-10-06 09:16:00,0.65985,0.66022,0.65975,0.66014,81100002.0
2006-10-06 09:17:00,0.65996,0.66019,0.65985,0.65987,134899999.0
2006-10-06 09:18:00,0.65985,0.66007,0.65957,0.65968,103999999.0
2006-10-06 09:19:00,0.65978,0.65984,0.65949,0.65954,96600001.0
2006-10-06 09:20:00,0.65955,0.65974,0.65932,0.65953,103700001.0
2006-10-06 09:21:00,0.6596,0.65981,0.6595,0.65959,101900001.0
2006-10-06 09:22:00,0.65941,0.65987,0.6593,0.65978,96700000.0
2006-10-06 09:23:00,0.65989,0.65999,0.65961,0.65973,108800001.0
2006-10-06 09:24:00,0.65975,0.66,0.65961,0.66,121900000.0
2006-10-06 09:25:00,0.65996,0.66007,0.65947,0.65963,67000000.0
2006-10-06 09:26:00,0.6595,0.66014,0.65945,0.66011,59200000.0
2006-10-06 09:27:00,0.65998,0.66034,0.65976,0.66012,126199998.0
2006-10-06 09:28:00,0.66026,0.66037,0.65977,0.66007,95600000.0
2006-10-06 09:29:00,0.66001,0.66036,0.65994,0.66033,129400000.0
2006-10-06 09:30:00,0.66012,0.66023,0.65996,0.66007,73899999.0
2006-10-06 09:31:00,0.65974,0.66023,0.65973,0.66018,153600001.0
2006-10-06 09:32:00,0.66002,0.66007,0.65971,0.65989,72399999.0
2006-10-06 09:33:00,0.6599,0.66009,0.65983,0.65994,99399999.0
2006-10-06 09:34:00,0.66002,0.66007,0.65954,0.65975,81300000.0
2006-10-06 09:35:00,0.65985,0.66009,0.6597,0.65995,99800000.0
2006-10-06 09:36:00,0.65999,0.6602,0.65978,0.65995,104900000.0
2006-10-06 09:37:00,0.66005,0.6604,0.65979,0.66002,92199998.0
2006-10-06 09:38:00,0.65995,0.66033,0.65978,0.66033,111399999.0
2006-10-06 09:39:00,0.66004,0.66024,0.65976,0.65995,124300001.0
2006-10-06 09:40:00,0.66013,0.6603,0.65984,0.66006,98800000.0
2006-10-06 09:41:00,0.65999,0.6606,0.65998,0.66052,95699998.0
2006-10-06 09:42:00,0.66054,0.66059,0.66019,0.66047,153299999.0
2006-10-06 09:43:00,0.66042,0.6606,0.66019,0.66043,73400000.0
2006-10-06 09:44:00,0.66074,0.6608,0.66044,0.66055,164700001.0
2006-10-06 09:45:00,0.66065,0.66074,0.66016,0.6606,133500000.0
2006-10-06 09:46:00,0.66065,0.6607,0.66016,0.66046,97000000.0
2006-10-06 09:47:00,0.66057,0.66075,0.66017,0.66017,86800000.0
2006-10-06 09:48:00,0.66069,0.66081,0.66041,0.6607,170000000.0
2006-10-06 09:49:00,0.66065,0.66085,0.66036,0.66054,117099999.0
2006-10-06 09:50:00,0.66052,0.66069,0.66018,0.66061,116700000.0
2006-10-06 09:51:00,0.66052,0.66074,0.66034,0.66045,155100004.0
2006-10-06 09:52:00,0.66041,0.66071,0.66035,0.6607,109899999.0
2006-10-06 09:53:00,0.66053,0.66067,0.66034,0.66059,137299998.0
2006-10-06 09:54:00,0.66035,0.66082,0.66035,0.66057,83700000.0
2006-10-06 09:55:00,0.6607,0.66081,0.66039,0.66048,123100001.0
2006-10-06 09:56:00,0.66096,0.66113,0.66055,0.66106,157200000.0
2006-10-06 09:57:00,0.66103,0.66119,0.66077,0.6608,69400000.0
2006-10-06 09:58:00,0.66091,0.66096,0.66057,0.66079,81900000.0
2006-10-06 09:59:00,0.66092,0.66102,0.66067,0.6608,117100000.0
2006-10-06 10:00:00,0.66107,0.66107,0.66046,0.66082,99500000.0
2006-10-06 10:01:00,0.66075,0.66089,0.66048,0.66071,44500000.0
2006-10-06 10:02:00,0.66081,0.66112,0.66073,0.66105,96600000.0
2006-10-06 10:03:00,0.66092,0.66092,0.66047,0.66062,114600000.0
2006-10-06 10:04:00,0.6606,0.66106,0.6605,0.66103,87500000.0
2006-10-06 10:05:00,0.66097,0.6611,0.66033,0.66033,52700001.0
2006-10-06 10:06:00,0.66059,0.66101,0.66059,0.6608,90799997.0
2006-10-06 10:07:00,0.66081,0.66095,0.66053,0.66053,108900000.0
2006-10-06 10:08:00,0.66067,0.66106,0.66067,0.66083,82800000.0
2006-10-06 10:09:00,0.66089,0.66103,0.66057,0.66077,127600002.0
2006-10-06 10:10:00,0.66097,0.66103,0.66056,0.6607,84400000.0
2006-10-06 10:11:00,0.66045,0.66106,0.66045,0.66099,80500000.0
2006-10-06 10:12:00,0.66073,0.6613,0.6606,0.6613,92900001.0
2006-10-06 10:13:00,0.6611,0.66192,0.66101,0.66177,130100000.0
2006-10-06 10:14:00,0.66158,0.66213,0.66146,0.66211,121500000.0
2006-10-06 10:15:00,0.66222,0.66234,0.66172,0.66193,170900001.0
2006-10-06 10:16:00,0.66228,0.6623,0.66186,0.66213,136300000.0
2006-10-06 10:17:00,0.66245,0.66258,0.66185,0.66258,127299998.0
2006-10-06 10:18:00,0.66228,0.66264,0.66212,0.66229,105699999.0
2006-10-06 10:19:00,0.66252,0.6627,0.66215,0.66256,95500000.0
2006-10-06 10:20:00,0.6623,0.66255,0.66221,0.66231,100700000.0
2006-10-06 10:21:00,0.6623,0.66247,0.66198,0.66219,168500001.0
2006-10-06 10:22:00,0.66213,0.66267,0.66213,0.66262,173900001.0
2006-10-06 10:23:00,0.66268,0.66268,0.66214,0.66256,110800001.0
2006-10-06 10:24:00,0.66248,0.66274,0.6624,0.66263,47600000.0
2006-10-06 10:25:00,0.6624,0.66285,0.66236,0.66277,135800001.0
2006-10-06 10:26:00,0.6626,0.66294,0.66254,0.66274,65300000.0
2006-10-06 10:27:00,0.66272,0.66272,0.66237,0.66265,116399998.0
2006-10-06 10:28:00,0.6628,0.6628,0.66233,0.66235,80399999.0
2006-10-06 10:29:00,0.66226,0.66272,0.66226,0.66267,89999998.0
2006-10-06 10:30:00,0.66239,0.66272,0.6622,0.66264,163800001.0
2006-10-06 10:31:00,0.66272,0.66286,0.66234,0.66261,64500000.0
2006-10-06 10:32:00,0.66259,0.66277,0.66233,0.66264,88100000.0
2006-10-06 10:33:00,0.66254,0.66267,0.66235,0.66238,129899998.0
2006-10-06 10:34:00,0.66244,0.66266,0.66217,0.66252,165499999.0
2006-10-06 10:35:00,0.66237,0.66255,0.66211,0.66245,149600001.0
2006-10-06 10:36:00,0.66254,0.66271,0.66224,0.66251,131100001.0
2006-10-06 10:37:00,0.66245,0.6627,0.66229,0.66242,117600000.0
2006-10-06 10:38:00,0.66238,0.66249,0.66198,0.66245,134899998.0
2006-10-06 10:39:00,0.66251,0.66278,0.66219,0.66251,75699999.0
2006-10-06 10:40:00,0.66255,0.66296,0.66215,0.66296,77100000.0
2006-10-06 10:41:00,0.66258,0.66324,0.66252,0.66312,152200003.0
2006-10-06 10:42:00,0.66298,0.66326,0.66251,0.66274,96100000.0
2006-10-06 10:43:00,0.66286,0.6634,0.66284,0.66323,55000000.0
2006-10-06 10:44:00,0.66311,0.66337,0.66287,0.66337,146000001.0
2006-10-06 10:45:00,0.66356,0.66356,0.66301,0.66329,148200002.0
2006-10-06 10:46:00,0.66312,0.66331,0.66301,0.66328,82800000.0
2006-10-06 10:47:00,0.66317,0.66324,0.66281,0.66294,143799997.0
2006-10-06 10:48:00,0.66265,0.66308,0.66254,0.66277,98100001.0
2006-10-06 10:49:00,0.66243,0.66304,0.66241,0.66284,70300000.0
2006-10-06 10:50:00,0.66288,0.66288,0.66231,0.66232,84500000.0
2006-10-06 10:51:00,0.66228,0.66286,0.66228,0.66265,134000001.0
2006-10-06 10:52:00,0.66251,0.66287,0.66243,0.66281,87800000.0
2006-10-06 10:53:00,0.66285,0.6629,0.66259,0.66278,111200000.0
2006-10-06 10:54:00,0.66284,0.66305,0.66263,0.66263,69400001.0
2006-10-06 10:55:00,0.6625,0.66291,0.66247,0.66265,90800000.0
2006-10-06 10:56:00,0.66262,0.66292,0.66254,0.66281,122200000.0
2006-10-06 10:57:00,0.66291,0.66294,0.66268,0.66275,84099999.0
2006-10-06 10:58:00,0.66296,0.66297,0.66253,0.66263,74700000.0
2006-10-06 10:59:00,0.663,0.66312,0.6624,0.66278,117500000.0
2006-10-06 11:00:00,0.66287,0.66304,0.66237,0.66279,144600002.0
2006-10-06 11:01:00,0.66305,0.66321,0.66257,0.66318,147199999.0
2006-10-06 11:02:00,0.66304,0.66318,0.66252,0.66285,113400001.0
2006-10-06 11:03:00,0.66298,0.66328,0.66285,0.66299,132199999.0
2006-10-06 11:04:00,0.66291,0.66336,0.66291,0.66309,110399999.0
2006-10-06 11:05:00,0.66317,0.66328,0.6629,0.66308,116200001.0
2006-10-06 11:06:00,0.66304,0.66313,0.66274,0.66279,102300000.0
2006-10-06 11:07:00,0.66304,0.66325,0.66291,0.66321,81100000.0
2006-10-06 11:08:00,0.66318,0.6632,0.66271,0.66312,103600001.0
2006-10-06 11:09:00,0.66312,0.66326,0.66272,0.66293,122900001.0
2006-10-06 11:10:00,0.66277,0.66341,0.66274,0.66336,58200000.0
2006-10-06 11:11:00,0.66283,0.66328,0.66283,0.66323,112900001.0
2006-10-06 11:12:00,0.66295,0.66323,0.66285,0.66313,48600000.0
2006-10-06 11:13:00,0.6631,0.66325,0.66276,0.66284,126399999.0
2006-10-06 11:14:00,0.66301,0.66321,0.66287,0.66289,189999998.0
2006-10-06 11:15:00,0.66307,0.6632,0.66276,0.6628,93599999.0
2006-10-06 11:16:00,0.66314,0.66319,0.66278,0.66285,82899999.0
2006-10-06 11:17:00,0.66291,0.66324,0.6628,0.6631,122800001.0
2006-10-06 11:18:00,0.66294,0.66316,0.66282,0.66305,97900000.0
2006-10-06 11:19:00,0.66303,0.66349,0.6629,0.6634,155700000.0
2006-10-06 11:20:00,0.66316,0.6634,0.66296,0.6631,126000001.0
2006-10-06 11:21:00,0.66318,0.66396,0.66306,0.66389,124399998.0
2006-10-06 11:22:00,0.66399,0.66406,0.66332,0.6638,104000000.0
2006-10-06 11:23:00,0.66395,0.66395,0.66363,0.66365,84500000.0
2006-10-06 11:24:00,0.66366,0.66394,0.66351,0.66367,120799999.0
2006-10-06 11:25:00,0.66383,0.66393,0.66339,0.66339,75600001.0
2006-10-06 11:26:00,0.66361,0.66387,0.66354,0.66365,92600000.0
2006-10-06 11:27:00,0.66337,0.66387,0.66337,0.66354,125100000.0
2006-10-06 11:28:00,0.66351,0.66382,0.66333,0.66381,103900002.0
2006-10-06 11:29:00,0.66366,0.66385,0.66325,0.66383,106900000.0
2006-10-06 11:30:00,0.66354,0.66371,0.66331,0.66368,128100001.0
2006-10-06 11:31:00,0.66371,0.66386,0.66346,0.66368,94100000.0
2006-10-06 11:32:00,0.66359,0.66383,0.66342,0.66371,92800000.0
2006-10-06 11:33:00,0.66351,0.66372,0.66343,0.66361,61200000.0
2006-10-06 11:34:00,0.66376,0.66394,0.6635,0.66377,91300000.0
2006-10-06 11:35:00,0.66391,0.66416,0.6637,0.66397,126900000.0
2006-10-06 11:36:00,0.66383,0.66405,0.66364,0.66385,119499999.0
2006-10-06 11:37:00,0.66425,0.66436,0.66369,0.66404,127300000.0
2006-10-06 11:38:00,0.66388,0.66457,0.66388,0.66422,187000002.0
2006-10-06 11:39:00,0.66408,0.66468,0.66406,0.66447,101300000.0
2006-10-06 11:40:00,0.66418,0.66476,0.66418,0.66457,63400000.0
2006-10-06 11:41:00,0.66461,0.66461,0.66438,0.66453,87400001.0
2006-10-06 11:42:00,0.66432,0.66445,0.6641,0.66412,111599999.0
2006-10-06 11:43:00,0.66435,0.66442,0.66366,0.66396,162600003.0
2006-10-06 11:44:00,0.66398,0.66408,0.66365,0.66376,136199997.0
2006-10-06 11:45:00,0.66389,0.66398,0.66356,0.66356,71300000.0
2006-10-06 11:46:00,0.66373,0.66397,0.66355,0.66383,92599999.0
2006-10-06 11:47:00,0.66399,0.66401,0.66356,0.66371,88800000.0
2006-10-06 11:48:00,0.66379,0.66412,0.66364,0.66398,112800000.0
2006-10-06 11:49:00,0.66375,0.66397,0.66365,0.66377,123800000.0
2006-10-06 11:50:00,0.66395,0.664,0.66353,0.6636,97099999.0
2006-10-06 11:51:00,0.66387,0.66387,0.66331,0.66331,137800000.0
2006-10-06 11:52:00,0.6635,0.66394,0.6635,0.66367,83400000.0
2006-10-06 11:53:00,0.66365,0.66389,0.66355,0.66371,72900000.0
2006-10-06 11:54:00,0.66365,0.66403,0.66355,0.66361,126499999.0
2006-10-06 11:55:00,0.6638,0.6638,0.66354,0.66366,110499998.0
2006-10-06 11:56:00,0.66369,0.66382,0.66346,0.66382,93299998.0
2006-10-06 11:57:00,0.66376,0.66383,0.66339,0.66339,103400000.0
2006-10-06 11:58:00,0.66344,0.66386,0.66341,0.66382,147499998.0
2006-10-06 11:59:00,0.66346,0.66381,0.66332,0.66365,155699999.0
2006-10-06 12:00:00,0.66359,0.66377,0.66344,0.66368,87799999.0
2006-10-06 12:01:00,0.66358,0.66372,0.66338,0.66345,111300000.0
2006-10-06 12:02:00,0.66374,0.66381,0.66332,0.66363,103000000.0
2006-10-06 12:03:00,0.66372,0.66381,0.66339,0.66366,166200001.0
2006-10-06 12:04:00,0.66387,0.66387,0.66321,0.66343,127599997.0
2006-10-06 12:05:00,0.66371,0.66373,0.66345,0.66362,113500001.0
2006-10-06 12:06:00,0.66385,0.66392,0.66322,0.66326,106000001.0
2006-10-06 12:07:00,0.66398,0.66417,0.66374,0.66388,152000000.0
2006-10-06 12:08:00,0.66356,0.66387,0.66346,0.66371,85599999.0
2006-10-06 12:09:00,0.66385,0.66406,0.66355,0.6637,84000000.0
2006-10-06 12:10:00,0.6637,0.66392,0.66359,0.66392,72899999.0
2006-10-06 12:11:00,0.66368,0.664,0.66356,0.66362,108699999.0
2006-10-06 12:12:00,0.66407,0.66418,0.66354,0.66364,89900000.0
2006-10-06 12:13:00,0.66415,0.66435,0.66381,0.66405,73300001.0
2006-10-06 12:14:00,0.66417,0.66425,0.6638,0.66381,94900000.0
2006-10-06 12:15:00,0.66394,0.6643,0.66394,0.6643,106100000.0
2006-10-06 12:16:00,0.66427,0.66445,0.66394,0.66406,93199999.0
2006-10-06 12:17:00,0.66417,0.66439,0.66387,0.66417,81400000.0
2006-10-06 12:18:00,0.66403,0.66424,0.66387,0.66402,73799999.0
2006-10-06 12:19:00,0.6642,0.66435,0.66387,0.66387,83300000.0
2006-10-06 12:20:00,0.664,0.66441,0.66381,0.66426,119699999.0
2006-10-06 12:21:00,0.6642,0.6644,0.6638,0.66405,140599998.0
2006-10-06 12:22:00,0.664,0.66449,0.66397,0.66449,100399999.0
2006-10-06 12:23:00,0.66437,0.66449,0.66395,0.66412,82300000.0
2006-10-06 12:24:00,0.66414,0.66436,0.6639,0.66413,103700001.0
2006-10-06 12:25:00,0.66388,0.66452,0.66386,0.66429,142000004.0
2006-10-06 12:26:00,0.66442,0.66442,0.66405,0.66426,107200000.0
2006-10-06 12:27:00,0.66411,0.66437,0.66403,0.66417,90599999.0
2006-10-06 12:28:00,0.66396,0.66427,0.66391,0.66413,185700001.0
2006-10-06 12:29:00,0.66414,0.6644,0.66404,0.6644,122400000.0
2006-10-06 12:30:00,0.66436,0.66447,0.66382,0.66399,123300000.0
2006-10-06 12:31:00,0.66403,0.66429,0.6637,0.66407,83100000.0
2006-10-06 12:32:00,0.66442,0.66445,0.66388,0.66434,86499999.0
2006-10-06 12:33:00,0.66424,0.66481,0.66424,0.66469,63299999.0
2006-10-06 12:34:00,0.66415,0.66471,0.66415,0.66441,155900003.0
2006-10-06 12:35:00,0.66434,0.66485,0.66422,0.66485,77799999.0
2006-10-06 12:36:00,0.6647,0.66486,0.66437,0.66437,77500000.0
2006-10-06 12:37:00,0.66443,0.6647,0.66435,0.66449,98600000.0
2006-10-06 12:38:00,0.66443,0.66443,0.66413,0.66437,67700000.0
2006-10-06 12:39:00,0.66437,0.66445,0.66383,0.66391,62600000.0
2006-10-06 12:40:00,0.66415,0.66425,0.66371,0.66402,122799999.0
2006-10-06 12:41:00,0.66408,0.66421,0.66381,0.66382,79199999.0
2006-10-06 12:42:00,0.66397,0.66435,0.6639,0.66426,121800001.0
2006-10-06 12:43:00,0.66411,0.66429,0.66385,0.66385,82100001.0
2006-10-06 12:44:00,0.66406,0.66421,0.66381,0.66388,172799999.0
2006-10-06 12:45:00,0.66398,0.66425,0.66383,0.66425,112300002.0
2006-10-06 12:46:00,0.66425,0.66425,0.66381,0.66421,56400001.0
2006-10-06 12:47:00,0.66393,0.66424,0.66387,0.66406,88800001.0
2006-10-06 12:48:00,0.664,0.66417,0.66386,0.66392,99200001.0
2006-10-06 12:49:00,0.66395,0.66423,0.66385,0.66394,165900002.0
2006-10-06 12:50:00,0.66405,0.66437,0.66403,0.66403,71900001.0
2006-10-06 12:51:00,0.66422,0.66427,0.66382,0.66395,90899999.0
2006-10-06 12:52:00,0.66396,0.66427,0.66375,0.66427,117900002.0
2006-10-06 12:53:00,0.66427,0.66427,0.66366,0.66385,87200000.0
2006-10-06 12:54:00,0.66413,0.66445,0.66396,0.6643,76600000.0
2006-10-06 12:55:00,0.66405,0.66444,0.66393,0.66393,150500001.0
2006-10-06 12:56:00,0.6637,0.66408,0.6637,0.66396,180800000.0
2006-10-06 12:57:00,0.66396,0.66436,0.66387,0.66413,149100000.0
2006-10-06 12:58:00,0.66416,0.66428,0.66399,0.66428,45500000.0
2006-10-06 12:59:00,0.66439,0.66467,0.66421,0.6646,64699999.0
2006-10-06 13:00:00,0.66457,0.66475,0.66423,0.66448,71399999.0
2006-10-06 13:01:00,0.66442,0.66449,0.66395,0.66395,63200000.0
2006-10-06 13:02:00,0.66414,0.6646,0.66397,0.66397,161200002.0
2006-10-06 13:03:00,0.66408,0.66445,0.6638,0.66445,58899999.0
2006-10-06 13:04:00,0.66428,0.66456,0.6641,0.66434,85300000.0
2006-10-06 13:05:00,0.66434,0.66456,0.66395,0.66395,64100000.0
2006-10-06 13:06:00,0.66447,0.6645,0.66413,0.66413,69500000.0
2006-10-06 13:07:00,0.66408,0.66464,0.66408,0.66464,118100001.0
2006-10-06 13:08:00,0.66423,0.6647,0.66423,0.66442,106799998.0
2006-10-06 13:09:00,0.66435,0.6646,0.6642,0.6642,145400001.0
2006-10-06 13:10:00,0.66439,0.66471,0.66433,0.66463,133000000.0
2006-10-06 13:11:00,0.66455,0.66475,0.66434,0.66447,92400000.0
2006-10-06 13:12:00,0.66472,0.66474,0.66423,0.66443,99599999.0
2006-10-06 13:13:00,0.66426,0.66445,0.66409,0.66445,130500000.0
2006-10-06 13:14:00,0.66416,0.66444,0.66393,0.66436,107799998.0
2006-10-06 13:15:00,0.66408,0.66435,0.66396,0.66434,80800001.0
2006-10-06 13:16:00,0.66447,0.66447,0.66391,0.66412,142700000.0
2006-10-06 13:17:00,0.66434,0.66449,0.66392,0.66395,81300001.0
2006-10-06 13:18:00,0.66398,0.66417,0.66372,0.66372,114699998.0
2006-10-06 13:19:00,0.66422,0.66429,0.66384,0.6639,122999999.0
2006-10-06 13:20:00,0.66399,0.6642,0.66377,0.66389,107500001.0
2006-10-06 13:21:00,0.66414,0.6643,0.66397,0.66413,117899998.0
2006-10-06 13:22:00,0.664,0.66428,0.66386,0.66425,163600001.0
2006-10-06 13:23:00,0.66428,0.66441,0.66399,0.66441,165900002.0
2006-10-06 13:24:00,0.66428,0.66428,0.66377,0.6641,131099999.0
2006-10-06 13:25:00,0.66421,0.66428,0.66399,0.66406,94199998.0
2006-10-06 13:26:00,0.6644,0.6644,0.66373,0.66401,74700000.0
2006-10-06 13:27:00,0.66415,0.6643,0.66393,0.66404,143900000.0
2006-10-06 13:28:00,0.66401,0.66435,0.66396,0.66432,87299999.0
2006-10-06 13:29:00,0.66422,0.6644,0.66397,0.66423,86500000.0
2006-10-06 13:30:00,0.66435,0.66455,0.6641,0.66442,75300000.0
2006-10-06 13:31:00,0.66418,0.66451,0.66401,0.66451,80199999.0
2006-10-06 13:32:00,0.66415,0.66436,0.664,0.66432,58999999.0
2006-10-06 13:33:00,0.66423,0.66445,0.6641,0.66445,67500000.0
2006-10-06 13:34:00,0.66442,0.66448,0.66412,0.66419,98800001.0
2006-10-06 13:35:00,0.66432,0.66444,0.66392,0.66411,104500002.0
2006-10-06 13:36:00,0.66427,0.66434,0.66406,0.66416,118500000.0
2006-10-06 13:37:00,0.66449,0.66452,0.66404,0.66417,89599999.0
2006-10-06 13:38:00,0.66445,0.66447,0.66382,0.66385,122199999.0
2006-10-06 13:39:00,0.66403,0.66425,0.66389,0.66416,88400001.0
2006-10-06 13:40:00,0.66402,0.66411,0.66375,0.66375,45000000.0
2006-10-06 13:41:00,0.66409,0.66423,0.66357,0.66397,89700000.0
2006-10-06 13:42:00,0.66382,0.66429,0.66372,0.66414,82100000.0
2006-10-06 13:43:00,0.66394,0.66426,0.66384,0.66395,107499999.0
2006-10-06 13:44:00,0.6641,0.6642,0.66371,0.66393,89900001.0
2006-10-06 13:45:00,0.66412,0.66425,0.66377,0.66413,85500000.0
2006-10-06 13:46:00,0.66434,0.66434,0.66375,0.6638,91600002.0
2006-10-06 13:47:00,0.66363,0.66409,0.66358,0.66408,88000000.0
2006-10-06 13:48:00,0.66374,0.6641,0.66365,0.66385,118099999.0
2006-10-06 13:49:00,0.66401,0.66404,0.66367,0.66383,84800000.0
2006-10-06 13:50:00,0.66388,0.66421,0.66359,0.66421,90599999.0
2006-10-06 13:51:00,0.66409,0.66411,0.66368,0.66369,85300000.0
2006-10-06 13:52:00,0.6643,0.6643,0.66396,0.66403,82700000.0
2006-10-06 13:53:00,0.664,0.66422,0.66373,0.66422,121699999.0
2006-10-06 13:54:00,0.66428,0.66432,0.66389,0.66389,127399998.0
2006-10-06 13:55:00,0.66383,0.66432,0.66372,0.66402,150300002.0
2006-10-06 13:56:00,0.66393,0.66418,0.66384,0.66408,125800001.0
2006-10-06 13:57:00,0.6641,0.66413,0.66376,0.66389,167400000.0
2006-10-06 13:58:00,0.66399,0.66409,0.66367,0.66392,141700000.0
2006-10-06 13:59:00,0.66393,0.66406,0.66341,0.66343,68899998.0
2006-10-06 14:00:00,0.6635,0.66386,0.6635,0.66367,77399999.0
2006-10-06 14:01:00,0.66364,0.66397,0.66347,0.66392,127300000.0
2006-10-06 14:02:00,0.66372,0.66394,0.66342,0.66377,155400002.0
2006-10-06 14:03:00,0.66348,0.66396,0.66341,0.66366,137000001.0
2006-10-06 14:04:00,0.66385,0.66395,0.66349,0.66365,101400000.0
2006-10-06 14:05:00,0.66358,0.664,0.66345,0.66385,112300000.0
2006-10-06 14:06:00,0.66407,0.66407,0.66348,0.66386,99500000.0
2006-10-06 14:07:00,0.66385,0.66394,0.66332,0.66332,133800002.0
2006-10-06 14:08:00,0.66325,0.66359,0.66313,0.66343,131100000.0
2006-10-06 14:09:00,0.66357,0.66365,0.66324,0.66345,123599998.0
2006-10-06 14:10:00,0.66369,0.66374,0.66341,0.66366,174000001.0
2006-10-06 14:11:00,0.66364,0.66378,0.66337,0.66354,71500000.0
2006-10-06 14:12:00,0.66392,0.66408,0.66348,0.66355,90599999.0
2006-10-06 14:13:00,0.66389,0.66403,0.66346,0.6638,113600002.0
2006-10-06 14:14:00,0.66378,0.66393,0.66365,0.66375,112900001.0
2006-10-06 14:15:00,0.66389,0.66399,0.6635,0.66393,180000000.0
2006-10-06 14:16:00,0.66386,0.66434,0.66376,0.66411,120399999.0
2006-10-06 14:17:00,0.66398,0.66418,0.66376,0.66414,136500001.0
2006-10-06 14:18:00,0.66418,0.66431,0.66392,0.66405,166400001.0
2006-10-06 14:19:00,0.66386,0.66415,0.66367,0.66367,128300000.0
2006-10-06 14:20:00,0.66383,0.66413,0.6638,0.66394,97399999.0
2006-10-06 14:21:00,0.66375,0.66402,0.66359,0.66388,91599999.0
2006-10-06 14:22:00,0.6639,0.66406,0.66368,0.6639,92300000.0
2006-10-06 14:23:00,0.66389,0.66401,0.66383,0.66401,67799998.0
2006-10-06 14:24:00,0.6639,0.6642,0.66369,0.66402,109800000.0
2006-10-06 14:25:00,0.6641,0.6643,0.66389,0.66412,96899998.0
2006-10-06 14:26:00,0.66415,0.66428,0.66375,0.66392,184099998.0
2006-10-06 14:27:00,0.6638,0.66418,0.66365,0.66396,115000001.0
2006-10-06 14:28:00,0.66406,0.66412,0.66378,0.66405,79599999.0
2006-10-06 14:29:00,0.66435,0.66465,0.66419,0.66434,69700000.0
2006-10-06 14:30:00,0.66448,0.6649,0.66346,0.66367,102499998.0
2006-10-06 14:31:00,0.66377,0.66392,0.66343,0.66362,173500001.0
2006-10-06 14:32:00,0.66335,0.66384,0.66313,0.66377,72400000.0
2006-10-06 14:33:00,0.66248,0.66287,0.66196,0.66214,98399999.0
2006-10-06 14:34:00,0.66208,0.6625,0.66178,0.66224,78700002.0
2006-10-06 14:35:00,0.66204,0.66211,0.6612,0.66128,128400000.0
2006-10-06 14:36:00,0.66055,0.66126,0.66035,0.66093,69499999.0
2006-10-06 14:37:00,0.66052,0.66091,0.66038,0.66086,145800000.0
2006-10-06 14:38:00,0.66075,0.66163,0.66067,0.66157,80300000.0
2006-10-06 14:39:00,0.66182,0.66198,0.66133,0.66156,112200000.0
2006-10-06 14:40:00,0.66167,0.6618,0.66123,0.66161,131100000.0
2006-10-06 14:41:00,0.6614,0.66172,0.66099,0.66145,80500000.0
2006-10-06 14:42:00,0.6614,0.6616,0.66087,0.66139,129500001.0
2006-10-06 14:43:00,0.66177,0.66195,0.66084,0.66141,186999999.0
2006-10-06 14:44:00,0.66169,0.6619,0.66136,0.66185,172900002.0
2006-10-06 14:45:00,0.66197,0.66221,0.66157,0.66192,117600002.0
2006-10-06 14:46:00,0.66222,0.66227,0.66132,0.66132,113700000.0
2006-10-06 14:47:00,0.6615,0.66201,0.66133,0.6619,101200000.0
2006-10-06 14:48:00,0.6619,0.66193,0.66146,0.6617,63800000.0
2006-10-06 14:49:00,0.66148,0.66189,0.66136,0.6617,106100001.0
2006-10-06 14:50:00,0.66191,0.66206,0.66169,0.66192,96100000.0
2006-10-06 14:51:00,0.662,0.66217,0.66099,0.66116,119000000.0
2006-10-06 14:52:00,0.66126,0.66141,0.66082,0.66113,92300000.0
2006-10-06 14:53:00,0.66125,0.66143,0.66079,0.6612,166199999.0
2006-10-06 14:54:00,0.66135,0.66161,0.66114,0.6615,72700000.0
2006-10-06 14:55:00,0.66119,0.6615,0.66111,0.66131,94300001.0
2006-10-06 14:56:00,0.6609,0.66133,0.66069,0.66072,121000000.0
2006-10-06 14:57:00,0.6604,0.66069,0.66025,0.66029,85099999.0
2006-10-06 14:58:00,0.66027,0.66044,0.65991,0.65991,85100000.0
2006-10-06 14:59:00,0.66037,0.66058,0.66015,0.66046,147800000.0
2006-10-06 15:00:00,0.6602,0.66094,0.66009,0.66094,72500000.0
2006-10-06 15:01:00,0.66054,0.6607,0.66014,0.6604,95699999.0
2006-10-06 15:02:00,0.66078,0.66094,0.66031,0.66061,90100000.0
2006-10-06 15:03:00,0.66052,0.66081,0.66042,0.66066,43800001.0
2006-10-06 15:04:00,0.66066,0.66084,0.66046,0.66084,114499998.0
2006-10-06 15:05:00,0.66111,0.66113,0.6604,0.6604,102999999.0
2006-10-06 15:06:00,0.66095,0.66096,0.66019,0.66041,131499999.0
2006-10-06 15:07:00,0.66047,0.66075,0.66031,0.6606,62900000.0
2006-10-06 15:08:00,0.66041,0.66101,0.66032,0.66055,151999997.0
2006-10-06 15:09:00,0.66072,0.66079,0.66026,0.66067,114200001.0
2006-10-06 15:10:00,0.66095,0.66097,0.66034,0.66058,112500000.0
2006-10-06 15:11:00,0.66019,0.66092,0.66018,0.66089,94599999.0
2006-10-06 15:12:00,0.66116,0.66116,0.66054,0.66073,101400000.0
2006-10-06 15:13:00,0.66089,0.66102,0.66058,0.66084,92499999.0
2006-10-06 15:14:00,0.66098,0.661,0.66044,0.66064,52600000.0
2006-10-06 15:15:00,0.66056,0.66107,0.66046,0.66103,75800002.0
2006-10-06 15:16:00,0.66104,0.66107,0.6605,0.6609,85200000.0
2006-10-06 15:17:00,0.66072,0.66085,0.66056,0.66076,127599998.0
2006-10-06 15:18:00,0.66063,0.66082,0.66025,0.66025,152700000.0
2006-10-06 15:19:00,0.661,0.66101,0.66051,0.66057,158600002.0
2006-10-06 15:20:00,0.66107,0.66107,0.66057,0.66072,74499999.0
2006-10-06 15:21:00,0.66094,0.66104,0.66062,0.66092,96900000.0
2006-10-06 15:22:00,0.66077,0.66099,0.66036,0.66084,103500000.0
2006-10-06 15:23:00,0.66107,0.66108,0.66064,0.66087,47800000.0
2006-10-06 15:24:00,0.66115,0.66115,0.66055,0.66085,177299997.0
2006-10-06 15:25:00,0.66106,0.66109,0.66062,0.66083,102299999.0
2006-10-06 15:26:00,0.66092,0.66098,0.66071,0.66086,156300001.0
2006-10-06 15:27:00,0.66064,0.66112,0.66062,0.661,96400001.0
2006-10-06 15:28:00,0.6608,0.661,0.66069,0.66078,101900000.0
2006-10-06 15:29:00,0.6605,0.66131,0.6605,0.6612,92600000.0
2006-10-06 15:30:00,0.66112,0.66133,0.66089,0.66118,77300000.0
2006-10-06 15:31:00,0.66145,0.66149,0.66104,0.66109,50500000.0
2006-10-06 15:32:00,0.66124,0.66145,0.66095,0.66105,85900000.0
2006-10-06 15:33:00,0.66126,0.6613,0.66094,0.66102,91699998.0
2006-10-06 15:34:00,0.66137,0.66144,0.66102,0.66114,125300000.0
2006-10-06 15:35:00,0.66096,0.66131,0.66092,0.66106,96999999.0
2006-10-06 15:36:00,0.66147,0.66149,0.66111,0.6613,123499998.0
2006-10-06 15:37:00,0.66093,0.6614,0.66084,0.6614,81800000.0
2006-10-06 15:38:00,0.66119,0.66143,0.66105,0.66134,174299999.0
2006-10-06 15:39:00,0.66132,0.6614,0.66097,0.66127,130199999.0
2006-10-06 15:40:00,0.66152,0.66152,0.66064,0.66064,78699998.0
2006-10-06 15:41:00,0.66142,0.66142,0.66079,0.66079,141500002.0
2006-10-06 15:42:00,0.66089,0.66099,0.66065,0.66086,77599999.0
2006-10-06 15:43:00,0.66065,0.66098,0.66044,0.6609,183099999.0
2006-10-06 15:44:00,0.66082,0.66094,0.66054,0.66078,107500000.0
2006-10-06 15:45:00,0.66068,0.66088,0.66045,0.66088,95200000.0
2006-10-06 15:46:00,0.66094,0.66102,0.66064,0.6608,109100000.0
2006-10-06 15:47:00,0.66081,0.66094,0.66054,0.66054,60599999.0
2006-10-06 15:48:00,0.66094,0.66102,0.66069,0.66075,124199999.0
2006-10-06 15:49:00,0.66077,0.661,0.66054,0.66072,107099998.0
2006-10-06 15:50:00,0.66035,0.66064,0.66022,0.66055,133099998.0
2006-10-06 15:51:00,0.6605,0.66057,0.65943,0.65953,73400000.0
2006-10-06 15:52:00,0.6596,0.65974,0.65902,0.65919,120700001.0
2006-10-06 15:53:00,0.6591,0.65943,0.65894,0.65943,101799999.0
2006-10-06 15:54:00,0.65916,0.65948,0.65905,0.65939,130800000.0
2006-10-06 15:55:00,0.65945,0.65953,0.65884,0.65897,175200001.0
2006-10-06 15:56:00,0.65897,0.65897,0.65777,0.65801,160499997.0
2006-10-06 15:57:00,0.65832,0.65839,0.65782,0.65812,115900001.0
2006-10-06 15:58:00,0.6583,0.65839,0.65775,0.65775,71800000.0
2006-10-06 15:59:00,0.65845,0.6585,0.65795,0.65795,143299998.0
2006-10-06 16:00:00,0.65812,0.65826,0.65773,0.65796,114100000.0
2006-10-06 16:01:00,0.65791,0.65808,0.65763,0.65778,106700002.0
2006-10-06 16:02:00,0.65753,0.65802,0.65746,0.658,60700000.0
2006-10-06 16:03:00,0.65784,0.65833,0.65784,0.65833,150499997.0
2006-10-06 16:04:00,0.65816,0.65865,0.65793,0.65856,95100000.0
2006-10-06 16:05:00,0.6585,0.6592,0.65842,0.65891,118600000.0
2006-10-06 16:06:00,0.65882,0.65911,0.65864,0.65908,107300000.0
2006-10-06 16:07:00,0.6589,0.65938,0.65876,0.65919,163000000.0
2006-10-06 16:08:00,0.65913,0.65941,0.65891,0.65938,120600000.0
2006-10-06 16:09:00,0.65924,0.65944,0.65876,0.6588,124299999.0
2006-10-06 16:10:00,0.65878,0.65931,0.65868,0.65915,75900000.0
2006-10-06 16:11:00,0.65925,0.65932,0.65881,0.65889,110299999.0
2006-10-06 16:12:00,0.65876,0.65912,0.65873,0.65912,129999998.0
2006-10-06 16:13:00,0.65896,0.65906,0.6586,0.65884,119500000.0
2006-10-06 16:14:00,0.65893,0.65935,0.65875,0.65932,67100000.0
2006-10-06 16:15:00,0.65901,0.65953,0.65901,0.6594,83700000.0
2006-10-06 16:16:00,0.65936,0.65946,0.65897,0.65935,73699999.0
2006-10-06 16:17:00,0.65941,0.65954,0.65918,0.6595,156799999.0
2006-10-06 16:18:00,0.65941,0.65947,0.65893,0.65912,99400000.0
2006-10-06 16:19:00,0.65886,0.65911,0.65857,0.65888,179299999.0
2006-10-06 16:20:00,0.65892,0.659,0.65857,0.65897,119900000.0
2006-10-06 16:21:00,0.65847,0.65886,0.65824,0.65857,92599999.0
2006-10-06 16:22:00,0.65868,0.65878,0.65837,0.65864,104799999.0
2006-10-06 16:23:00,0.65878,0.65887,0.65819,0.65838,57400000.0
2006-10-06 16:24:00,0.65872,0.65881,0.65835,0.65842,89300001.0
2006-10-06 16:25:00,0.6584,0.65847,0.65819,0.65824,74599999.0
2006-10-06 16:26:00,0.65837,0.6586,0.65818,0.65855,82600000.0
2006-10-06 16:27:00,0.65845,0.65886,0.6583,0.65858,132199999.0
2006-10-06 16:28:00,0.65857,0.65908,0.65857,0.65874,114899998.0
2006-10-06 16:29:00,0.65869,0.65899,0.65856,0.65896,76300001.0
2006-10-06 16:30:00,0.65872,0.65884,0.65848,0.65881,162099996.0
2006-10-06 16:31:00,0.65897,0.65908,0.65848,0.65883,112899999.0
2006-10-06 16:32:00,0.65907,0.65907,0.65812,0.65842,127100000.0
2006-10-06 16:33:00,0.65839,0.65881,0.65815,0.65855,116899999.0
2006-10-06 16:34:00,0.65856,0.65875,0.65824,0.6584,105300000.0
2006-10-06 16:35:00,0.65843,0.65885,0.65839,0.65885,84200001.0
2006-10-06 16:36:00,0.65841,0.65889,0.65831,0.65889,70700000.0
2006-10-06 16:37:00,0.65875,0.65878,0.65843,0.65878,109099999.0
2006-10-06 16:38:00,0.65873,0.65893,0.65834,0.65834,139800003.0
2006-10-06 16:39:00,0.65834,0.65854,0.65797,0.65832,86500000.0
2006-10-06 16:40:00,0.65847,0.65853,0.65802,0.65802,94900000.0
2006-10-06 16:41:00,0.65825,0.65832,0.65794,0.65827,161699998.0
2006-10-06 16:42:00,0.65812,0.65838,0.65804,0.65825,80099999.0
2006-10-06 16:43:00,0.6582,0.65834,0.65802,0.65821,96099999.0
2006-10-06 16:44:00,0.65817,0.65828,0.65791,0.65808,133499999.0
2006-10-06 16:45:00,0.6584,0.6584,0.65787,0.65822,92400001.0
2006-10-06 16:46:00,0.65813,0.65834,0.65795,0.65801,130300000.0
2006-10-06 16:47:00,0.6581,0.65825,0.65758,0.65767,123400000.0
2006-10-06 16:48:00,0.65815,0.65833,0.65786,0.65833,80000000.0
2006-10-06 16:49:00,0.65813,0.65829,0.6579,0.65815,117699998.0
2006-10-06 16:50:00,0.65799,0.65845,0.65786,0.65832,119999998.0
2006-10-06 16:51:00,0.6583,0.65851,0.65807,0.65844,181399999.0
2006-10-06 16:52:00,0.65838,0.65893,0.65832,0.65893,89300000.0
2006-10-06 16:53:00,0.65866,0.65879,0.65846,0.65879,94399999.0
2006-10-06 16:54:00,0.65803,0.6587,0.65803,0.65848,114600001.0
2006-10-06 16:55:00,0.65849,0.65886,0.65843,0.65867,55900000.0
2006-10-06 16:56:00,0.65873,0.65885,0.65842,0.65869,60000000.0
2006-10-06 16:57:00,0.65854,0.65877,0.65828,0.65877,72400000.0
2006-10-06 16:58:00,0.65869,0.65884,0.65848,0.65873,157299999.0
2006-10-06 16:59:00,0.65872,0.65872,0.65811,0.65822,120600002.0
2006-10-06 17:00:00,0.65845,0.65855,0.65788,0.65822,107899999.0
2006-10-06 17:01:00,0.6581,0.65849,0.65795,0.65824,93100000.0
2006-10-06 17:02:00,0.658,0.65825,0.65777,0.65784,131500000.0
2006-10-06 17:03:00,0.65741,0.65788,0.65741,0.65784,110099999.0
2006-10-06 17:04:00,0.6576,0.65782,0.65735,0.65758,132500001.0
2006-10-06 17:05:00,0.65774,0.65785,0.65733,0.65785,109200001.0
2006-10-06 17:06:00,0.65769,0.65788,0.65742,0.65767,123100000.0
2006-10-06 17:07:00,0.65785,0.65794,0.6574,0.65768,158000000.0
2006-10-06 17:08:00,0.65799,0.65808,0.6575,0.65785,104299999.0
2006-10-06 17:09:00,0.6577,0.65816,0.6577,0.65805,92700000.0
2006-10-06 17:10:00,0.65729,0.65779,0.65728,0.6577,146599998.0
2006-10-06 17:11:00,0.65762,0.65786,0.65721,0.65744,74600000.0
2006-10-06 17:12:00,0.65736,0.65758,0.65708,0.65708,99900000.0
2006-10-06 17:13:00,0.65693,0.65744,0.65693,0.65717,120400000.0
2006-10-06 17:14:00,0.65714,0.65744,0.65692,0.65705,120300001.0
2006-10-06 17:15:00,0.65695,0.65725,0.6567,0.65699,129200000.0
2006-10-06 17:16:00,0.65705,0.65705,0.65668,0.65699,112900000.0
2006-10-06 17:17:00,0.65696,0.65812,0.65686,0.65808,119900000.0
2006-10-06 17:18:00,0.65753,0.65794,0.65736,0.65787,98000001.0
2006-10-06 17:19:00,0.65752,0.6578,0.65745,0.65746,101699998.0
2006-10-06 17:20:00,0.65768,0.65784,0.65743,0.65759,66399999.0
2006-10-06 17:21:00,0.6572,0.65749,0.65718,0.65743,133500002.0
2006-10-06 17:22:00,0.65741,0.65751,0.6572,0.65744,111599999.0
2006-10-06 17:23:00,0.65758,0.65766,0.65719,0.65735,99600002.0
2006-10-06 17:24:00,0.65749,0.65808,0.65748,0.65799,151300000.0
2006-10-06 17:25:00,0.65795,0.65826,0.65772,0.65826,67400001.0
2006-10-06 17:26:00,0.65798,0.65798,0.65754,0.65756,74299998.0
2006-10-06 17:27:00,0.65761,0.65769,0.65695,0.65695,78200000.0
2006-10-06 17:28:00,0.6572,0.65754,0.65691,0.65749,117699998.0
2006-10-06 17:29:00,0.65768,0.65786,0.65744,0.65767,65000000.0
2006-10-06 17:30:00,0.65751,0.65802,0.65751,0.65785,68500000.0
2006-10-06 17:31:00,0.65757,0.65786,0.6574,0.65764,97299999.0
2006-10-06 17:32:00,0.65728,0.65775,0.65723,0.65775,70899999.0
2006-10-06 17:33:00,0.65786,0.65787,0.65762,0.65787,80700001.0
2006-10-06 17:34:00,0.6579,0.65798,0.6574,0.65743,61499999.0
2006-10-06 17:35:00,0.65779,0.65796,0.6576,0.6576,140499999.0
2006-10-06 17:36:00,0.65753,0.65798,0.65739,0.65798,54199998.0
2006-10-06 17:37:00,0.65807,0.65808,0.6576,0.65784,105600001.0
2006-10-06 17:38:00,0.65763,0.65829,0.65763,0.65823,135900002.0
2006-10-06 17:39:00,0.65793,0.65829,0.65778,0.65829,113499998.0
2006-10-06 17:40:00,0.65788,0.65848,0.65784,0.65833,110300001.0
2006-10-06 17:41:00,0.65816,0.65863,0.65804,0.65858,108999999.0
2006-10-06 17:42:00,0.6584,0.65851,0.65816,0.65837,63900000.0
2006-10-06 17:43:00,0.6588,0.65882,0.65834,0.65834,106100000.0
2006-10-06 17:44:00,0.65867,0.6588,0.65844,0.65865,104299999.0
2006-10-06 17:45:00,0.6591,0.6591,0.65859,0.65878,78300000.0
2006-10-06 17:46:00,0.65882,0.65896,0.65848,0.65867,82300000.0
2006-10-06 17:47:00,0.6587,0.65885,0.6585,0.65885,136600000.0
2006-10-06 17:48:00,0.65862,0.65896,0.65844,0.65863,105500000.0
2006-10-06 17:49:00,0.65861,0.65913,0.65861,0.65913,45500000.0
2006-10-06 17:50:00,0.65868,0.6591,0.65851,0.65898,130999999.0
2006-10-06 17:51:00,0.65883,0.65907,0.65858,0.65882,136599999.0
2006-10-06 17:52:00,0.6586,0.65884,0.65847,0.65883,101099999.0
2006-10-06 17:53:00,0.65867,0.65897,0.65849,0.65888,99500002.0
2006-10-06 17:54:00,0.65879,0.65906,0.65846,0.65906,131199998.0
2006-10-06 17:55:00,0.65891,0.65919,0.6587,0.65899,109399999.0
2006-10-06 17:56:00,0.65903,0.65932,0.65875,0.6591,93000000.0
2006-10-06 17:57:00,0.659,0.65931,0.6588,0.65899,112900000.0
2006-10-06 17:58:00,0.65918,0.65931,0.65893,0.65923,124400003.0
2006-10-06 17:59:00,0.65918,0.65924,0.65878,0.65878,176800001.0
2006-10-06 18:00:00,0.65904,0.65919,0.65875,0.6589,77300001.0
2006-10-06 18:01:00,0.65906,0.65915,0.65867,0.65884,77299999.0
2006-10-06 18:02:00,0.65898,0.65898,0.65815,0.6586,147199999.0
2006-10-06 18:03:00,0.65842,0.65858,0.65785,0.65838,168099999.0
2006-10-06 18:04:00,0.65801,0.65848,0.65783,0.65819,221499998.0
2006-10-06 18:05:00,0.65814,0.65832,0.65779,0.65807,341499999.0
2006-10-06 18:06:00,0.6579,0.65829,0.6578,0.65803,126499999.0
2006-10-06 18:07:00,0.65785,0.65865,0.65785,0.6583,259099999.0
2006-10-06 18:08:00,0.6583,0.65855,0.65807,0.65807,37200000.0
2006-10-06 18:09:00,0.65814,0.65834,0.65781,0.65829,161599999.0
2006-10-06 18:10:00,0.6583,0.65839,0.65793,0.65793,169200000.0
2006-10-06 18:11:00,0.65775,0.65846,0.65772,0.65846,136700000.0
2006-10-06 18:12:00,0.65832,0.65832,0.658,0.65817,105400001.0
2006-10-06 18:13:00,0.65806,0.65813,0.65747,0.65777,114000001.0
2006-10-06 18:14:00,0.65783,0.6582,0.65775,0.6582,63499998.0
2006-10-06 18:15:00,0.65817,0.65836,0.6578,0.65816,137499999.0
2006-10-06 18:16:00,0.65801,0.6582,0.65768,0.65783,303900003.0
2006-10-06 18:17:00,0.65768,0.65811,0.65763,0.65792,149599998.0
2006-10-06 18:18:00,0.65778,0.65806,0.65746,0.65797,321399999.0
2006-10-06 18:19:00,0.65777,0.65787,0.65746,0.6576,279399996.0
2006-10-06 18:20:00,0.65748,0.65798,0.65746,0.65798,82100000.0
2006-10-06 18:21:00,0.65756,0.65799,0.65752,0.65799,251599999.0
2006-10-06 18:22:00,0.65798,0.65801,0.65749,0.65749,111700000.0
2006-10-06 18:23:00,0.65745,0.658,0.65745,0.658,254300000.0
2006-10-06 18:24:00,0.65801,0.65819,0.6576,0.65779,261499999.0
2006-10-06 18:25:00,0.6578,0.65808,0.65755,0.6579,160700003.0
2006-10-06 18:26:00,0.65786,0.65818,0.65764,0.65791,142799999.0
2006-10-06 18:27:00,0.65802,0.65839,0.65761,0.6582,280800002.0
2006-10-06 18:28:00,0.65814,0.65831,0.65787,0.65808,165099997.0
2006-10-06 18:29:00,0.65815,0.65828,0.65757,0.65765,282200001.0
2006-10-06 18:30:00,0.65793,0.65836,0.65779,0.65836,62800000.0
2006-10-06 18:31:00,0.65795,0.65814,0.65777,0.65785,240599996.0
2006-10-06 18:32:00,0.65786,0.65858,0.65786,0.65851,157500001.0
2006-10-06 18:33:00,0.65859,0.65865,0.65791,0.65832,257799999.0
2006-10-06 18:34:00,0.65841,0.65854,0.65817,0.65828,90700000.0
2006-10-06 18:35:00,0.65842,0.65848,0.65809,0.65836,143199999.0
2006-10-06 18:36:00,0.65815,0.65841,0.65796,0.65798,155899997.0
2006-10-06 18:37:00,0.65842,0.65855,0.65819,0.65849,92799999.0
2006-10-06 18:38:00,0.65852,0.65865,0.6581,0.65848,177499998.0
2006-10-06 18:39:00,0.65814,0.65855,0.6581,0.65833,329900000.0
2006-10-06 18:40:00,0.65838,0.65872,0.65814,0.65872,103500000.0
2006-10-06 18:41:00,0.65822,0.65848,0.658,0.658,234699999.0
2006-10-06 18:42:00,0.65816,0.6585,0.65816,0.6585,98600000.0
2006-10-06 18:43:00,0.65821,0.65856,0.65783,0.65814,619700001.0
2006-10-06 18:44:00,0.65861,0.65878,0.65794,0.65843,274600000.0
2006-10-06 18:45:00,0.6585,0.65856,0.65823,0.65848,380099999.0
2006-10-06 18:46:00,0.65828,0.65853,0.65806,0.65842,144900001.0
2006-10-06 18:47:00,0.65824,0.65849,0.6581,0.65836,203999996.0
2006-10-06 18:48:00,0.65833,0.65843,0.65807,0.65843,184099999.0
2006-10-06 18:49:00,0.65865,0.65867,0.65831,0.65851,112500001.0
2006-10-06 18:50:00,0.65859,0.65859,0.65814,0.65849,125899999.0
2006-10-06 18:51:00,0.65831,0.65872,0.65819,0.65865,120800000.0
2006-10-06 18:52:00,0.65874,0.65884,0.65843,0.65876,56400000.0
2006-10-06 18:53:00,0.65868,0.6587,0.65832,0.65842,102600000.0
2006-10-06 18:54:00,0.65842,0.65873,0.65833,0.65853,124499999.0
2006-10-06 18:55:00,0.65871,0.65892,0.65853,0.65882,124799999.0
2006-10-06 18:56:00,0.6587,0.65897,0.65855,0.6589,139599999.0
2006-10-06 18:57:00,0.65877,0.65913,0.65856,0.65909,69500000.0
2006-10-06 18:58:00,0.65887,0.65983,0.65887,0.6597,73900000.0
2006-10-06 18:59:00,0.6591,0.66007,0.6591,0.65992,253000002.0
2006-10-06 19:00:00,0.65973,0.65999,0.65948,0.65965,133899998.0
2006-10-06 19:01:00,0.65964,0.65968,0.65912,0.65919,148200005.0
2006-10-06 19:02:00,0.65903,0.65946,0.65889,0.65944,130600000.0
2006-10-06 19:03:00,0.65924,0.65964,0.65903,0.65929,214099999.0
2006-10-06 19:04:00,0.65924,0.65943,0.65875,0.65875,133900001.0
2006-10-06 19:05:00,0.65885,0.65912,0.65869,0.65912,116100000.0
2006-10-06 19:06:00,0.65915,0.65915,0.65851,0.65899,229000001.0
2006-10-06 19:07:00,0.65915,0.65956,0.65886,0.65929,232399999.0
2006-10-06 19:08:00,0.65934,0.65934,0.65871,0.65893,129899999.0
2006-10-06 19:09:00,0.65904,0.65918,0.65868,0.65891,108199998.0
2006-10-06 19:10:00,0.65921,0.65932,0.6586,0.6586,127899999.0
2006-10-06 19:11:00,0.65858,0.65888,0.65846,0.65861,94899999.0
2006-10-06 19:12:00,0.65852,0.65866,0.6584,0.65864,128399996.0
2006-10-06 19:13:00,0.65847,0.65869,0.65822,0.65862,86499999.0
2006-10-06 19:14:00,0.65869,0.65874,0.65838,0.65838,117600003.0
2006-10-06 19:15:00,0.65838,0.6588,0.65826,0.65872,51700000.0
2006-10-06 19:16:00,0.65838,0.65869,0.6582,0.65836,133400001.0
2006-10-06 19:17:00,0.65813,0.65853,0.65805,0.65839,90199999.0
2006-10-06 19:18:00,0.65805,0.65851,0.65801,0.65847,96100001.0
2006-10-06 19:19:00,0.65817,0.65841,0.65815,0.65835,129799998.0
2006-10-06 19:20:00,0.6585,0.65853,0.65801,0.65801,157600003.0
2006-10-06 19:21:00,0.65815,0.65862,0.65806,0.65816,109400000.0
2006-10-06 19:22:00,0.65807,0.65836,0.65795,0.65795,102900001.0
2006-10-06 19:23:00,0.65791,0.65839,0.65791,0.65833,82400000.0
2006-10-06 19:24:00,0.65842,0.65848,0.65796,0.65809,95900000.0
2006-10-06 19:25:00,0.65815,0.65821,0.65781,0.65821,158700000.0
2006-10-06 19:26:00,0.65784,0.65826,0.65779,0.65826,68599998.0
2006-10-06 19:27:00,0.65819,0.65837,0.65771,0.65806,117000000.0
2006-10-06 19:28:00,0.65838,0.65844,0.65782,0.65799,158699998.0
2006-10-06 19:29:00,0.6579,0.65823,0.65781,0.65799,96500000.0
2006-10-06 19:30:00,0.65796,0.65818,0.65783,0.65814,61700000.0
2006-10-06 19:31:00,0.65817,0.65837,0.65803,0.65837,76100000.0
2006-10-06 19:32:00,0.6581,0.65853,0.65788,0.65843,165599998.0
2006-10-06 19:33:00,0.65818,0.65848,0.65806,0.65848,86900001.0
2006-10-06 19:34:00,0.65819,0.65832,0.658,0.65832,153799999.0
2006-10-06 19:35:00,0.65831,0.65844,0.65789,0.65795,126000000.0
2006-10-06 19:36:00,0.65831,0.65851,0.6581,0.65828,163599999.0
2006-10-06 19:37:00,0.65829,0.65846,0.65808,0.65841,85300000.0
2006-10-06 19:38:00,0.65854,0.65861,0.65806,0.65842,120499999.0
2006-10-06 19:39:00,0.65801,0.65846,0.65776,0.65808,205300000.0
2006-10-06 19:40:00,0.65811,0.65831,0.65784,0.65831,127999997.0
2006-10-06 19:41:00,0.65828,0.65835,0.65803,0.65814,118900002.0
2006-10-06 19:42:00,0.65802,0.65824,0.65789,0.6581,106800000.0
2006-10-06 19:43:00,0.65826,0.65839,0.65785,0.65785,114899999.0
2006-10-06 19:44:00,0.65826,0.65826,0.65794,0.65798,154899999.0
2006-10-06 19:45:00,0.65791,0.65844,0.65782,0.65835,128900001.0
2006-10-06 19:46:00,0.65846,0.65846,0.65784,0.65808,84200001.0
2006-10-06 19:47:00,0.65822,0.65831,0.65764,0.658,74300000.0
2006-10-06 19:48:00,0.65763,0.65804,0.6576,0.65783,92500001.0
2006-10-06 19:49:00,0.65787,0.65791,0.65746,0.65748,102099999.0
2006-10-06 19:50:00,0.65774,0.65789,0.65733,0.65739,137000000.0
2006-10-06 19:51:00,0.65757,0.65801,0.6573,0.65759,181599999.0
2006-10-06 19:52:00,0.65751,0.65762,0.65711,0.65758,103800000.0
2006-10-06 19:53:00,0.65751,0.65779,0.6574,0.65776,125599997.0
2006-10-06 19:54:00,0.65777,0.65785,0.65732,0.65759,88400000.0
2006-10-06 19:55:00,0.65748,0.65772,0.65724,0.65761,247400001.0
2006-10-06 19:56:00,0.65768,0.65768,0.65696,0.65696,226100000.0
2006-10-06 19:57:00,0.6571,0.65786,0.6571,0.65786,142300000.0
2006-10-06 19:58:00,0.65794,0.65804,0.65747,0.65798,144900000.0
2006-10-06 19:59:00,0.65777,0.658,0.6574,0.65758,96900000.0
2006-10-06 20:00:00,0.6576,0.65786,0.65741,0.6575,274699999.0
2006-10-06 20:01:00,0.65746,0.65801,0.65743,0.65782,126800000.0
2006-10-06 20:02:00,0.65763,0.65792,0.65748,0.65782,82300000.0
2006-10-06 20:03:00,0.65788,0.65808,0.65769,0.65808,89300000.0
2006-10-06 20:04:00,0.65799,0.65799,0.65771,0.65789,136300000.0
2006-10-06 20:05:00,0.65797,0.65819,0.6577,0.65801,179100002.0
2006-10-06 20:06:00,0.65786,0.65812,0.65783,0.65812,228599999.0
2006-10-06 20:07:00,0.65799,0.65813,0.65796,0.65796,106100002.0
2006-10-06 20:08:00,0.65785,0.65815,0.65764,0.65798,97900000.0
2006-10-06 20:09:00,0.65796,0.65814,0.65781,0.65808,134499999.0
2006-10-06 20:10:00,0.65787,0.65801,0.65759,0.65791,103600000.0
2006-10-06 20:11:00,0.65809,0.65845,0.65783,0.65845,120399998.0
2006-10-06 20:12:00,0.65825,0.65825,0.65781,0.65806,102100000.0
2006-10-06 20:13:00,0.65791,0.65799,0.65758,0.65795,105800001.0
2006-10-06 20:14:00,0.65813,0.65817,0.65777,0.65817,161400002.0
2006-10-06 20:15:00,0.65811,0.65814,0.65795,0.65795,57100001.0
2006-10-06 20:16:00,0.65787,0.65817,0.65746,0.65746,476599998.0
2006-10-06 20:17:00,0.65755,0.658,0.6575,0.65797,206000000.0
2006-10-06 20:18:00,0.65784,0.65795,0.65744,0.65769,93199999.0
2006-10-06 20:19:00,0.65777,0.65789,0.65741,0.6575,65100000.0
2006-10-06 20:20:00,0.6578,0.65781,0.65751,0.65762,131300000.0
2006-10-06 20:21:00,0.65763,0.65804,0.6575,0.65804,135100001.0
2006-10-06 20:22:00,0.65755,0.65807,0.65752,0.65807,141799997.0
2006-10-06 20:23:00,0.65803,0.65803,0.6575,0.65798,60899998.0
2006-10-06 20:24:00,0.65768,0.65799,0.65731,0.65799,146900000.0
2006-10-06 20:25:00,0.65801,0.65805,0.65777,0.65804,160899997.0
2006-10-06 20:26:00,0.65797,0.65797,0.65757,0.65775,114599999.0
2006-10-06 20:27:00,0.65778,0.65802,0.65763,0.65802,94999999.0
2006-10-06 20:28:00,0.65796,0.65803,0.65786,0.65798,115499999.0
2006-10-06 20:29:00,0.65793,0.65803,0.65762,0.65793,220500001.0
2006-10-06 20:30:00,0.65788,0.65823,0.65767,0.65804,369599997.0
2006-10-06 20:31:00,0.65785,0.65822,0.65785,0.65822,187199998.0
2006-10-06 20:32:00,0.65805,0.65805,0.6577,0.65795,83600000.0
2006-10-06 20:33:00,0.65803,0.65829,0.65753,0.65753,181999997.0
2006-10-06 20:34:00,0.65768,0.65816,0.65768,0.65815,121899998.0
2006-10-06 20:35:00,0.65822,0.65822,0.65776,0.65806,172599999.0
2006-10-06 20:36:00,0.6581,0.65824,0.65776,0.65811,195199998.0
2006-10-06 20:37:00,0.65816,0.65822,0.65762,0.65788,223800003.0
2006-10-06 20:38:00,0.65801,0.65806,0.65769,0.65769,144099999.0
2006-10-06 20:39:00,0.65822,0.65822,0.65774,0.65794,102700001.0
2006-10-06 20:40:00,0.65792,0.65795,0.65755,0.65781,182800001.0
2006-10-06 20:41:00,0.65779,0.65814,0.65761,0.65792,175700001.0
2006-10-06 20:42:00,0.65777,0.65799,0.65756,0.65795,77500000.0
2006-10-06 20:43:00,0.65794,0.65803,0.65764,0.6577,133399999.0
2006-10-06 20:44:00,0.65785,0.65801,0.65767,0.65785,91100000.0
2006-10-06 20:45:00,0.65781,0.65791,0.65747,0.65759,173000000.0
2006-10-06 20:46:00,0.65762,0.65767,0.65726,0.65734,108000000.0
2006-10-06 20:47:00,0.65737,0.65749,0.65732,0.65744,87899999.0
2006-10-06 20:48:00,0.6571,0.65743,0.65703,0.65742,140799998.0
2006-10-06 20:49:00,0.65713,0.6574,0.65705,0.65729,98900000.0
2006-10-06 20:50:00,0.65733,0.65735,0.65691,0.65712,82400000.0
2006-10-06 20:51:00,0.65684,0.65736,0.65671,0.65671,143800001.0
2006-10-06 20:52:00,0.65687,0.65713,0.65687,0.65713,86600002.0
2006-10-06 20:53:00,0.65727,0.65754,0.65686,0.65692,307999999.0
2006-10-06 20:54:00,0.65698,0.65726,0.65677,0.65697,180699997.0
2006-10-06 20:55:00,0.65664,0.65714,0.65664,0.65695,93199999.0
2006-10-06 20:56:00,0.6572,0.65745,0.65667,0.65701,66700000.0
2006-10-06 20:57:00,0.65682,0.65719,0.65665,0.65694,139500000.0
2006-10-06 20:58:00,0.65666,0.65717,0.65665,0.65677,234299997.0
2006-10-06 20:59:00,0.65674,0.65706,0.65666,0.65686,198900000.0
2006-10-06 21:00:00,0.65697,0.65717,0.65665,0.65699,245500000.0
2006-10-06 21:01:00,0.65692,0.65715,0.65668,0.65682,131999998.0
2006-10-06 21:02:00,0.65675,0.65725,0.65669,0.65699,92500001.0
2006-10-06 21:03:00,0.65688,0.65702,0.65676,0.65694,195500001.0
2006-10-06 21:04:00,0.65685,0.65694,0.65679,0.65694,123299998.0
2006-10-06 21:05:00,0.65692,0.65706,0.65678,0.65698,122700000.0
2006-10-06 21:06:00,0.65688,0.65701,0.65682,0.65685,143400000.0
2006-10-06 21:07:00,0.65675,0.65737,0.65675,0.65724,183699998.0
2006-10-06 21:08:00,0.657,0.65723,0.65687,0.65693,131700001.0
2006-10-06 21:09:00,0.65693,0.65703,0.65687,0.65702,129099999.0
2006-10-06 21:10:00,0.65696,0.65718,0.65692,0.65718,114099999.0
2006-10-06 21:11:00,0.65695,0.65752,0.6569,0.65729,163100002.0
2006-10-06 21:12:00,0.65698,0.65753,0.65698,0.65734,78400000.0
2006-10-06 21:13:00,0.65717,0.6573,0.65699,0.65706,97199999.0
2006-10-06 21:14:00,0.65717,0.65745,0.6571,0.65728,111099998.0
2006-10-06 21:15:00,0.65727,0.65778,0.65715,0.65754,198500000.0
2006-10-06 21:16:00,0.65746,0.65746,0.65696,0.65719,135999999.0
2006-10-06 21:17:00,0.6573,0.65792,0.65728,0.65792,124400000.0
2006-10-06 21:18:00,0.6577,0.65771,0.65743,0.65757,162899997.0
2006-10-06 21:19:00,0.6575,0.65807,0.65748,0.6578,97000000.0
2006-10-06 21:20:00,0.6578,0.65797,0.65747,0.6578,228499999.0
2006-10-06 21:21:00,0.65781,0.65806,0.65772,0.65793,117100000.0
2006-10-06 21:22:00,0.65774,0.65787,0.65761,0.65782,65500001.0
2006-10-06 21:23:00,0.65775,0.65793,0.65767,0.65775,164500001.0
2006-10-06 21:24:00,0.65774,0.65804,0.65771,0.65793,87300001.0
2006-10-06 21:25:00,0.65786,0.65796,0.65785,0.65793,98900000.0
2006-10-06 21:26:00,0.65794,0.65795,0.65776,0.65795,90400001.0
2006-10-06 21:27:00,0.65786,0.65796,0.65779,0.65795,100300000.0
2006-10-06 21:28:00,0.65796,0.65797,0.65766,0.65779,137999999.0
2006-10-06 21:29:00,0.65802,0.65815,0.65762,0.65814,133400002.0
2006-10-06 21:30:00,0.65802,0.65814,0.6579,0.65814,155699997.0
2006-10-06 21:31:00,0.658,0.65801,0.65787,0.658,99799997.0
2006-10-06 21:32:00,0.65789,0.65805,0.6578,0.65802,139699998.0
2006-10-06 21:33:00,0.65801,0.6584,0.65793,0.65825,63899999.0
2006-10-06 21:34:00,0.6582,0.65827,0.65809,0.65814,92299998.0
2006-10-06 21:35:00,0.65818,0.65843,0.65803,0.65816,222400000.0
2006-10-06 21:36:00,0.65798,0.65815,0.65786,0.65805,210500000.0
2006-10-06 21:37:00,0.65801,0.65825,0.65801,0.65808,121200000.0
2006-10-06 21:38:00,0.65813,0.6582,0.65806,0.6582,59800001.0
2006-10-06 21:39:00,0.65811,0.65811,0.65783,0.65801,74100000.0
2006-10-06 21:40:00,0.65822,0.65829,0.65798,0.65825,203800001.0
2006-10-06 21:41:00,0.65826,0.65838,0.65791,0.65815,158900002.0
2006-10-06 21:42:00,0.65807,0.65824,0.65799,0.65814,128599999.0
2006-10-06 21:43:00,0.65809,0.65825,0.65805,0.65813,121200001.0
2006-10-06 21:44:00,0.65819,0.65823,0.65785,0.65785,62300000.0
2006-10-06 21:45:00,0.65796,0.65824,0.65789,0.65813,140700000.0
2006-10-06 21:46:00,0.65803,0.65813,0.65801,0.65803,66500000.0
2006-10-06 21:47:00,0.65808,0.65821,0.65805,0.65812,77900000.0
2006-10-06 21:48:00,0.65798,0.65817,0.65798,0.65812,125700003.0
2006-10-06 21:49:00,0.65807,0.65819,0.65799,0.65811,87600000.0
2006-10-06 21:50:00,0.65808,0.65832,0.65796,0.65832,93100000.0
2006-10-06 21:51:00,0.65844,0.6585,0.65812,0.65819,82999999.0
2006-10-06 21:52:00,0.65825,0.65836,0.65812,0.65836,58100000.0
2006-10-06 21:53:00,0.65831,0.65831,0.65816,0.65831,127800003.0
2006-10-06 21:54:00,0.65838,0.6584,0.65819,0.65822,72100000.0
2006-10-06 21:55:00,0.65822,0.65842,0.6581,0.65819,89899998.0
2006-10-06 21:56:00,0.65814,0.65837,0.65809,0.65809,162199998.0
2006-10-06 21:57:00,0.65814,0.65825,0.6581,0.65814,185600000.0
2006-10-06 21:58:00,0.65811,0.65819,0.65789,0.6581,156100003.0
2006-10-06 21:59:00,0.65806,0.65829,0.65802,0.65808,112500001.0
2006-10-06 22:00:00,0.65813,0.65826,0.65805,0.65817,82700001.0
2006-10-06 22:01:00,0.65798,0.6582,0.65786,0.6582,106399999.0
2006-10-06 22:02:00,0.65829,0.65829,0.65807,0.65809,64900000.0
2006-10-06 22:03:00,0.65824,0.65843,0.65824,0.65837,73300001.0
2006-10-06 22:04:00,0.65817,0.65821,0.65813,0.65818,46700000.0
2006-10-06 22:05:00,0.65819,0.65833,0.65772,0.6579,102599999.0
2006-10-06 22:06:00,0.65785,0.65817,0.65784,0.65792,147500001.0
2006-10-06 22:07:00,0.65807,0.65814,0.65769,0.65772,134900002.0
2006-10-06 22:08:00,0.6578,0.65801,0.65773,0.65801,62800001.0
2006-10-06 22:09:00,0.65782,0.65782,0.65754,0.65762,51600000.0
2006-10-06 22:10:00,0.65765,0.65765,0.65754,0.65765,77500000.0
2006-10-06 22:11:00,0.65771,0.65795,0.65758,0.65764,107799999.0
2006-10-06 22:12:00,0.65759,0.65768,0.65757,0.65758,121999999.0
2006-10-06 22:13:00,0.65773,0.65773,0.65763,0.6577,96399999.0
2006-10-06 22:14:00,0.65771,0.65771,0.65745,0.65759,91200001.0
2006-10-06 22:15:00,0.65772,0.65774,0.65762,0.65768,130300000.0
2006-10-06 22:16:00,0.65765,0.6577,0.65761,0.65767,93699999.0
2006-10-06 22:17:00,0.6577,0.6577,0.65753,0.65765,126499997.0
2006-10-06 22:18:00,0.65774,0.65774,0.65735,0.65735,94800001.0
2006-10-06 22:19:00,0.65746,0.65762,0.65733,0.65744,117999999.0
2006-10-06 22:20:00,0.65763,0.65786,0.65751,0.65768,75700001.0
2006-10-06 22:21:00,0.65773,0.65783,0.65754,0.65754,113500001.0
2006-10-06 22:22:00,0.65746,0.6581,0.65739,0.6581,109199998.0
2006-10-06 22:23:00,0.65805,0.65811,0.65775,0.65776,100200001.0
2006-10-06 22:24:00,0.65754,0.65777,0.65754,0.65774,186999998.0
2006-10-06 22:25:00,0.65763,0.65821,0.65763,0.65815,66600000.0
2006-10-06 22:26:00,0.65818,0.65833,0.65818,0.65829,106299999.0
2006-10-06 22:27:00,0.658,0.65842,0.65789,0.65818,131300000.0
2006-10-06 22:28:00,0.65821,0.65837,0.65815,0.65815,89400002.0
2006-10-06 22:29:00,0.65831,0.65831,0.65804,0.65818,122600000.0
2006-10-06 22:30:00,0.65816,0.65839,0.65778,0.65835,126399999.0
2006-10-06 22:31:00,0.65837,0.65837,0.65759,0.65759,121299998.0
2006-10-06 22:32:00,0.65785,0.65823,0.65782,0.65823,88700000.0
2006-10-06 22:33:00,0.65826,0.65834,0.6582,0.65832,132300000.0
2006-10-06 22:34:00,0.65835,0.65842,0.658,0.65829,107100001.0
2006-10-06 22:35:00,0.65832,0.65832,0.65741,0.65756,122600000.0
2006-10-06 22:36:00,0.65734,0.65745,0.6573,0.65734,125500001.0
2006-10-06 22:37:00,0.65734,0.65744,0.65733,0.65733,45500000.0
2006-10-06 22:38:00,0.65723,0.65744,0.65711,0.65734,111000002.0
2006-10-06 22:39:00,0.65746,0.65801,0.65746,0.65774,75200000.0
2006-10-06 22:40:00,0.65764,0.65777,0.6576,0.65764,86700000.0
2006-10-06 22:41:00,0.65756,0.65782,0.65739,0.65774,84000001.0
2006-10-06 22:42:00,0.65765,0.65791,0.6576,0.65788,185200001.0
2006-10-06 22:43:00,0.65788,0.65801,0.65765,0.65788,141199998.0
2006-10-06 22:44:00,0.65814,0.65818,0.65794,0.65794,169700001.0
2006-10-06 22:45:00,0.65804,0.65837,0.65799,0.65809,177000000.0
2006-10-06 22:46:00,0.65805,0.65807,0.6576,0.65785,245300000.0
2006-10-06 22:47:00,0.65783,0.65798,0.65783,0.65798,70400000.0
2006-10-06 22:48:00,0.65797,0.65805,0.65778,0.65792,98200000.0
2006-10-06 22:49:00,0.65792,0.65792,0.65781,0.65787,103500000.0
2006-10-06 22:50:00,0.658,0.65817,0.65792,0.65792,199899998.0
2006-10-06 22:51:00,0.65803,0.65808,0.65792,0.65808,165200000.0
2006-10-06 22:52:00,0.65816,0.65816,0.65776,0.65787,73400000.0
2006-10-06 22:53:00,0.65799,0.65802,0.65789,0.65798,55500000.0
2006-10-06 22:54:00,0.6579,0.65794,0.65779,0.65785,84600000.0
2006-10-06 22:55:00,0.65792,0.65819,0.65792,0.65813,147100000.0
2006-10-06 22:56:00,0.65801,0.6582,0.65786,0.65802,119400000.0
2006-10-06 22:57:00,0.65802,0.65816,0.65799,0.65804,117100001.0
2006-10-06 22:58:00,0.65811,0.65825,0.65779,0.65779,117000001.0
2006-10-06 22:59:00,0.65763,0.65817,0.65763,0.65773,131999999.0
2006-10-09 00:04:00,0.6582,0.6582,0.6582,0.6582,130199998.0
2006-10-09 00:06:00,0.6581,0.6581,0.6577,0.6577,130199998.0
2006-10-09 00:07:00,0.6579,0.6579,0.6579,0.6579,130199998.0
2006-10-09 00:08:00,0.658,0.658,0.6577,0.6577,130199998.0
2006-10-09 00:09:00,0.6576,0.6576,0.6576,0.6576,130199998.0
2006-10-09 00:10:00,0.6577,0.6578,0.6577,0.6578,130199998.0
2006-10-09 00:11:00,0.6577,0.6577,0.6576,0.6576,130199998.0
2006-10-09 00:20:00,0.6575,0.6575,0.6575,0.6575,130199998.0
2006-10-09 00:21:00,0.6573,0.6573,0.6571,0.6571,130199998.0
2006-10-09 00:22:00,0.6572,0.6572,0.6571,0.6572,130199998.0
2006-10-09 00:23:00,0.6571,0.6572,0.6571,0.6572,130199998.0
2006-10-09 00:26:00,0.6573,0.6573,0.6573,0.6573,130199998.0
2006-10-09 00:28:00,0.6574,0.6576,0.6574,0.6576,130199998.0
2006-10-09 00:31:00,0.6575,0.6575,0.6573,0.6574,130199998.0
2006-10-09 00:36:00,0.6575,0.6575,0.6574,0.6575,130199998.0
2006-10-09 00:37:00,0.6579,0.6579,0.6576,0.6576,130199998.0
2006-10-09 00:46:00,0.658,0.658,0.658,0.658,130199998.0
2006-10-09 00:47:00,0.6578,0.6578,0.6578,0.6578,130199998.0
2006-10-09 00:48:00,0.658,0.658,0.6578,0.6578,130199998.0
2006-10-09 00:50:00,0.6577,0.6578,0.6577,0.6578,130199998.0
2006-10-09 00:51:00,0.6577,0.6577,0.6577,0.6577,130199998.0
2006-10-09 00:54:00,0.6579,0.6579,0.6579,0.6579,130199998.0
2006-10-09 00:55:00,0.6577,0.6577,0.6575,0.6575,130199998.0
2006-10-09 00:56:00,0.6577,0.6577,0.6576,0.6576,130199998.0
2006-10-09 00:57:00,0.6575,0.6575,0.6575,0.6575,130199998.0
2006-10-09 01:00:00,0.6574,0.6574,0.6574,0.6574,130199998.0
2006-10-09 01:03:00,0.6575,0.6575,0.6575,0.6575,130199998.0
2006-10-09 01:06:00,0.6574,0.6575,0.6574,0.6574,130199998.0
2006-10-09 01:07:00,0.6575,0.6575,0.6575,0.6575,130199998.0
2006-10-09 01:10:00,0.6574,0.6574,0.6572,0.6572,130199998.0
2006-10-09 01:11:00,0.6571,0.6572,0.6571,0.6572,130199998.0
2006-10-09 01:13:00,0.6571,0.6571,0.6571,0.6571,130199998.0
2006-10-09 01:21:00,0.6572,0.6572,0.6572,0.6572,130199998.0
2006-10-09 01:24:00,0.6573,0.6573,0.6573,0.6573,130199998.0
2006-10-09 01:25:00,0.6572,0.6572,0.6572,0.6572,130199998.0
2006-10-09 01:26:00,0.6573,0.6573,0.6573,0.6573,130199998.0
2006-10-09 01:30:00,0.6574,0.6575,0.6572,0.6572,130199998.0
2006-10-09 01:31:00,0.6573,0.6574,0.6572,0.6572,130199998.0
2006-10-09 01:37:00,0.6571,0.6571,0.6571,0.6571,130199998.0
2006-10-09 01:39:00,0.657,0.657,0.6567,0.6569,130199998.0
2006-10-09 01:40:00,0.6567,0.6567,0.6566,0.6567,130199998.0
2006-10-09 01:41:00,0.6566,0.6567,0.6565,0.6566,130199998.0
2006-10-09 01:42:00,0.6565,0.6569,0.6565,0.6567,130199998.0
2006-10-09 01:43:00,0.6569,0.6571,0.6569,0.6571,130199998.0
2006-10-09 01:49:00,0.6572,0.6572,0.6571,0.6571,130199998.0
2006-10-09 01:52:00,0.6572,0.6572,0.6572,0.6572,130199998.0
2006-10-09 01:53:00,0.6573,0.6575,0.6573,0.6573,130199998.0
2006-10-09 01:54:00,0.6572,0.6572,0.6572,0.6572,130199998.0
2006-10-09 01:56:00,0.6571,0.6572,0.6571,0.6572,130199998.0
2006-10-09 01:57:00,0.6574,0.6574,0.6572,0.6572,130199998.0
2006-10-09 01:59:00,0.6571,0.6572,0.6571,0.6572,130199998.0
2006-10-09 02:00:00,0.65707,0.65708,0.65658,0.657,130199998.0
2006-10-09 02:01:00,0.65693,0.65698,0.65683,0.65687,112900001.0
2006-10-09 02:02:00,0.6567,0.65692,0.65654,0.65677,152300000.0
2006-10-09 02:03:00,0.65694,0.65697,0.65652,0.65678,113300000.0
2006-10-09 02:04:00,0.65675,0.65702,0.65665,0.65702,109100000.0
2006-10-09 02:05:00,0.65674,0.65694,0.65663,0.65693,135900001.0
2006-10-09 02:06:00,0.65702,0.65705,0.6567,0.65694,134199998.0
2006-10-09 02:07:00,0.65672,0.6571,0.6567,0.65698,90999999.0
2006-10-09 02:08:00,0.65683,0.65715,0.65679,0.65707,75199998.0
2006-10-09 02:09:00,0.65695,0.65709,0.65685,0.65699,128699999.0
2006-10-09 02:10:00,0.65699,0.65716,0.65687,0.65702,151700002.0
2006-10-09 02:11:00,0.65737,0.65738,0.65697,0.65699,94700001.0
2006-10-09 02:12:00,0.65703,0.65717,0.65691,0.65716,107599999.0
2006-10-09 02:13:00,0.65694,0.65712,0.65694,0.65698,96200000.0
2006-10-09 02:14:00,0.65698,0.65717,0.65696,0.65709,85899999.0
2006-10-09 02:15:00,0.6569,0.65718,0.65686,0.65701,102999999.0
2006-10-09 02:16:00,0.65684,0.65704,0.65668,0.65689,150600000.0
2006-10-09 02:17:00,0.65695,0.657,0.65672,0.65676,121799998.0
2006-10-09 02:18:00,0.65676,0.65695,0.65666,0.6567,131900001.0
2006-10-09 02:19:00,0.65672,0.65705,0.65672,0.65692,93400000.0
2006-10-09 02:20:00,0.65696,0.65696,0.65666,0.6569,115200001.0
2006-10-09 02:21:00,0.65685,0.65702,0.65679,0.65697,170600000.0
2006-10-09 02:22:00,0.65657,0.6567,0.65628,0.65658,128400002.0
2006-10-09 02:23:00,0.65639,0.65691,0.65639,0.65659,165399994.0
2006-10-09 02:24:00,0.65682,0.65682,0.65647,0.65655,89300000.0
2006-10-09 02:25:00,0.65662,0.65679,0.65642,0.65653,48100000.0
2006-10-09 02:26:00,0.65706,0.65706,0.6565,0.6565,103900001.0
2006-10-09 02:27:00,0.65692,0.657,0.65648,0.6567,80800000.0
2006-10-09 02:28:00,0.65654,0.65654,0.65617,0.65627,95599999.0
2006-10-09 02:29:00,0.65635,0.65641,0.65609,0.65631,89000000.0
2006-10-09 02:30:00,0.65629,0.65632,0.65605,0.65631,69400000.0
2006-10-09 02:31:00,0.65637,0.65637,0.65555,0.65595,117499998.0
2006-10-09 02:32:00,0.65576,0.65604,0.65557,0.65587,121000001.0
2006-10-09 02:33:00,0.65585,0.65592,0.65548,0.6555,165900000.0
2006-10-09 02:34:00,0.65592,0.65611,0.65552,0.65578,128500001.0
2006-10-09 02:35:00,0.65571,0.65585,0.65555,0.6556,113899999.0
2006-10-09 02:36:00,0.65562,0.65568,0.65519,0.65535,128400000.0
2006-10-09 02:37:00,0.65522,0.65539,0.65507,0.6552,88199999.0
2006-10-09 02:38:00,0.65544,0.6555,0.65511,0.65522,101200001.0
2006-10-09 02:39:00,0.65547,0.65558,0.65504,0.65525,71099999.0
2006-10-09 02:40:00,0.65515,0.65541,0.65492,0.6551,125100001.0
2006-10-09 02:41:00,0.6551,0.65524,0.6549,0.65508,76500000.0
2006-10-09 02:42:00,0.65516,0.65534,0.65505,0.65521,75799999.0
2006-10-09 02:43:00,0.65518,0.65534,0.65492,0.6553,91300001.0
2006-10-09 02:44:00,0.65512,0.6554,0.65507,0.6552,63799999.0
2006-10-09 02:45:00,0.65488,0.65536,0.65483,0.65514,91400000.0
2006-10-09 02:46:00,0.6554,0.6554,0.655,0.65507,69400000.0
2006-10-09 02:47:00,0.65522,0.65523,0.65496,0.65498,116400001.0
2006-10-09 02:48:00,0.65496,0.65551,0.65477,0.65532,82900000.0
2006-10-09 02:49:00,0.65536,0.65536,0.6551,0.65523,92799998.0
2006-10-09 02:50:00,0.65525,0.65557,0.65501,0.65557,112000000.0
2006-10-09 02:51:00,0.65532,0.65541,0.65516,0.6553,148799999.0
2006-10-09 02:52:00,0.65534,0.65544,0.65527,0.65544,163400001.0
2006-10-09 02:53:00,0.6555,0.6556,0.65538,0.65553,140800001.0
2006-10-09 02:54:00,0.6553,0.65557,0.65515,0.65538,130799999.0
2006-10-09 02:55:00,0.65542,0.65556,0.65518,0.65544,119700000.0
2006-10-09 02:56:00,0.65558,0.65558,0.65522,0.65538,94900001.0
2006-10-09 02:57:00,0.65556,0.65556,0.65518,0.65536,110000001.0
2006-10-09 02:58:00,0.65531,0.65547,0.65514,0.65514,148499997.0
2006-10-09 02:59:00,0.65534,0.65556,0.6552,0.65537,72200001.0
2006-10-09 03:00:00,0.65539,0.6556,0.65519,0.65558,65900000.0
2006-10-09 03:01:00,0.65551,0.65551,0.655,0.6552,45100000.0
2006-10-09 03:02:00,0.65535,0.65561,0.65522,0.65532,65300000.0
2006-10-09 03:03:00,0.65539,0.65555,0.65538,0.65549,84700000.0
2006-10-09 03:04:00,0.65551,0.65551,0.65505,0.65524,89200001.0
2006-10-09 03:05:00,0.65527,0.65541,0.65489,0.65533,161000001.0
2006-10-09 03:06:00,0.65519,0.65532,0.65503,0.65509,205599999.0
2006-10-09 03:07:00,0.65516,0.65539,0.65496,0.65531,129199998.0
2006-10-09 03:08:00,0.65519,0.6553,0.65489,0.6553,175099999.0
2006-10-09 03:09:00,0.65525,0.65546,0.6552,0.65523,83099999.0
2006-10-09 03:10:00,0.65508,0.65526,0.65492,0.65492,118899999.0
2006-10-09 03:11:00,0.65476,0.65509,0.65476,0.65506,127300001.0
2006-10-09 03:12:00,0.65502,0.65502,0.65467,0.65499,147699997.0
2006-10-09 03:13:00,0.6549,0.65499,0.65464,0.65475,82099999.0
2006-10-09 03:14:00,0.65457,0.65501,0.65457,0.65494,105199997.0
2006-10-09 03:15:00,0.65484,0.65506,0.65463,0.65477,106399999.0
2006-10-09 03:16:00,0.65508,0.65508,0.65459,0.6547,113000002.0
2006-10-09 03:17:00,0.65495,0.65502,0.6546,0.65472,101600000.0
2006-10-09 03:18:00,0.65484,0.65492,0.65462,0.65464,71700000.0
2006-10-09 03:19:00,0.65481,0.65481,0.65435,0.65449,109900002.0
2006-10-09 03:20:00,0.65477,0.65486,0.65456,0.65472,134000000.0
2006-10-09 03:21:00,0.65465,0.65491,0.65454,0.65477,101199999.0
2006-10-09 03:22:00,0.65473,0.65491,0.65465,0.65475,100299999.0
2006-10-09 03:23:00,0.65491,0.65508,0.65474,0.65495,101499999.0
2006-10-09 03:24:00,0.65479,0.65519,0.6547,0.65479,125499999.0
2006-10-09 03:25:00,0.65471,0.65498,0.65469,0.65479,99100000.0
2006-10-09 03:26:00,0.65492,0.65507,0.65463,0.65463,108800000.0
2006-10-09 03:27:00,0.65475,0.65509,0.65475,0.65503,60400000.0
2006-10-09 03:28:00,0.65521,0.65521,0.65472,0.65472,72600000.0
2006-10-09 03:29:00,0.65479,0.65491,0.65469,0.65487,67800001.0
2006-10-09 03:30:00,0.655,0.65507,0.65466,0.65477,83100000.0
2006-10-09 03:31:00,0.65447,0.65496,0.65447,0.65495,118800000.0
2006-10-09 03:32:00,0.65507,0.65507,0.6546,0.65462,75499999.0
2006-10-09 03:33:00,0.65464,0.65494,0.65463,0.65493,95900000.0
2006-10-09 03:34:00,0.65473,0.65488,0.65464,0.65483,95099999.0
2006-10-09 03:35:00,0.6548,0.65502,0.6546,0.65489,48600000.0
2006-10-09 03:36:00,0.65477,0.65485,0.65444,0.65459,104499998.0
2006-10-09 03:37:00,0.65453,0.65491,0.6545,0.65479,178700002.0
2006-10-09 03:38:00,0.65461,0.65479,0.65452,0.65476,141699998.0
2006-10-09 03:39:00,0.65469,0.65483,0.65455,0.65482,64900000.0
2006-10-09 03:40:00,0.65442,0.65471,0.65442,0.65467,93000001.0
2006-10-09 03:41:00,0.65467,0.65476,0.6542,0.65435,129599998.0
2006-10-09 03:42:00,0.65425,0.65463,0.65422,0.65461,124800000.0
2006-10-09 03:43:00,0.65436,0.65442,0.65404,0.65426,145900000.0
2006-10-09 03:44:00,0.65392,0.6544,0.65389,0.6544,135699997.0
2006-10-09 03:45:00,0.65429,0.65442,0.65371,0.6539,93200000.0
2006-10-09 03:46:00,0.65417,0.65425,0.65372,0.65423,139999999.0
2006-10-09 03:47:00,0.65424,0.65453,0.65402,0.65432,69200000.0
2006-10-09 03:48:00,0.65417,0.6544,0.6541,0.6544,152800000.0
2006-10-09 03:49:00,0.65431,0.65438,0.65395,0.65428,98200000.0
2006-10-09 03:50:00,0.65398,0.6545,0.65398,0.65416,139699999.0
2006-10-09 03:51:00,0.65433,0.65451,0.65417,0.65447,139599997.0
2006-10-09 03:52:00,0.65448,0.65449,0.65407,0.6542,88300001.0
2006-10-09 03:53:00,0.65405,0.65437,0.65405,0.65413,87400000.0
2006-10-09 03:54:00,0.65403,0.65454,0.65392,0.65454,110000001.0
2006-10-09 03:55:00,0.65425,0.65446,0.65404,0.65441,98300000.0
2006-10-09 03:56:00,0.65449,0.65454,0.65427,0.65427,129200002.0
2006-10-09 03:57:00,0.65473,0.65523,0.65465,0.65523,131700000.0
2006-10-09 03:58:00,0.65521,0.65535,0.65482,0.65507,130600001.0
2006-10-09 03:59:00,0.65491,0.65509,0.65479,0.65507,68399999.0
2006-10-09 04:00:00,0.65504,0.65512,0.65456,0.65481,146399999.0
2006-10-09 04:01:00,0.65484,0.65535,0.65478,0.65535,102300002.0
2006-10-09 04:02:00,0.65523,0.65532,0.655,0.65532,104300001.0
2006-10-09 04:03:00,0.65513,0.65544,0.65513,0.65523,162200001.0
2006-10-09 04:04:00,0.65522,0.65564,0.65511,0.65533,113500000.0
2006-10-09 04:05:00,0.65535,0.65554,0.65498,0.65541,138599999.0
2006-10-09 04:06:00,0.65546,0.65546,0.65507,0.65525,117299999.0
2006-10-09 04:07:00,0.65523,0.65539,0.65509,0.65533,81099999.0
2006-10-09 04:08:00,0.65561,0.65561,0.65498,0.65524,140300000.0
2006-10-09 04:09:00,0.65528,0.65563,0.65511,0.65542,115400000.0
2006-10-09 04:10:00,0.65526,0.65564,0.65512,0.65549,87000000.0
2006-10-09 04:11:00,0.65554,0.65559,0.65527,0.65537,62600000.0
2006-10-09 04:12:00,0.65536,0.65558,0.65522,0.65537,127800000.0
2006-10-09 04:13:00,0.65545,0.6555,0.65511,0.65523,142899997.0
2006-10-09 04:14:00,0.6554,0.65543,0.6546,0.6546,87500001.0
2006-10-09 04:15:00,0.65483,0.65521,0.65476,0.65497,137500001.0
2006-10-09 04:16:00,0.6551,0.6552,0.65489,0.65518,117000000.0
2006-10-09 04:17:00,0.65525,0.65529,0.65497,0.65502,132700000.0
2006-10-09 04:18:00,0.65506,0.6551,0.65492,0.655,92599999.0
2006-10-09 04:19:00,0.65532,0.65542,0.65492,0.65542,161300002.0
2006-10-09 04:20:00,0.65526,0.65549,0.65516,0.6552,104999999.0
2006-10-09 04:21:00,0.65531,0.65561,0.65502,0.65502,162800001.0
2006-10-09 04:22:00,0.65507,0.65558,0.65507,0.65534,81200000.0
2006-10-09 04:23:00,0.65545,0.65563,0.65537,0.6555,175000001.0
2006-10-09 04:24:00,0.65536,0.65544,0.65516,0.65534,131299999.0
2006-10-09 04:25:00,0.65519,0.65542,0.65505,0.65532,75699999.0
2006-10-09 04:26:00,0.65528,0.6554,0.65512,0.65523,93400001.0
2006-10-09 04:27:00,0.65529,0.65548,0.65516,0.65534,128500002.0
2006-10-09 04:28:00,0.65531,0.65535,0.65505,0.65519,86900001.0
2006-10-09 04:29:00,0.65512,0.65539,0.65512,0.65529,98200001.0
2006-10-09 04:30:00,0.6552,0.65528,0.65489,0.65504,117700001.0
2006-10-09 04:31:00,0.65483,0.65511,0.65462,0.65462,169399999.0
2006-10-09 04:32:00,0.65463,0.65522,0.65454,0.65506,130200003.0
2006-10-09 04:33:00,0.65504,0.65513,0.65462,0.65484,95700000.0
2006-10-09 04:34:00,0.65489,0.65507,0.65479,0.65503,112500001.0
2006-10-09 04:35:00,0.65517,0.65517,0.65485,0.65512,92099999.0
2006-10-09 04:36:00,0.65512,0.65525,0.65479,0.65501,118399999.0
2006-10-09 04:37:00,0.65504,0.65515,0.65481,0.65481,67099999.0
2006-10-09 04:38:00,0.65503,0.6551,0.65477,0.6551,105800001.0
2006-10-09 04:39:00,0.65516,0.65526,0.65467,0.65467,111900002.0
2006-10-09 04:40:00,0.65465,0.65487,0.65455,0.65476,93000001.0
2006-10-09 04:41:00,0.65489,0.65489,0.65421,0.65421,77600002.0
2006-10-09 04:42:00,0.65468,0.65469,0.65425,0.65438,95100001.0
2006-10-09 04:43:00,0.65447,0.65459,0.65414,0.65422,137000001.0
2006-10-09 04:44:00,0.65415,0.65445,0.65404,0.65426,151200001.0
2006-10-09 04:45:00,0.6541,0.65433,0.65402,0.65433,99300001.0
2006-10-09 04:46:00,0.65413,0.65426,0.65383,0.65383,112599997.0
2006-10-09 04:47:00,0.65402,0.65442,0.65387,0.65417,242600000.0
2006-10-09 04:48:00,0.65427,0.65451,0.65413,0.65431,101699999.0
2006-10-09 04:49:00,0.65425,0.65434,0.65408,0.65411,101800001.0
2006-10-09 04:50:00,0.65429,0.65441,0.6541,0.65416,162099999.0
2006-10-09 04:51:00,0.65424,0.65429,0.65389,0.65412,171800000.0
2006-10-09 04:52:00,0.65407,0.65434,0.65393,0.65431,122399998.0
2006-10-09 04:53:00,0.65413,0.65466,0.65391,0.65428,164300002.0
2006-10-09 04:54:00,0.65437,0.65452,0.65408,0.65452,84400000.0
2006-10-09 04:55:00,0.65446,0.6547,0.65433,0.65439,105400000.0
2006-10-09 04:56:00,0.65434,0.65453,0.65424,0.65444,100700000.0
2006-10-09 04:57:00,0.65433,0.65447,0.6541,0.65435,85700000.0
2006-10-09 04:58:00,0.65462,0.65462,0.65427,0.65434,113700000.0
2006-10-09 04:59:00,0.65437,0.65465,0.65412,0.65454,139799998.0
2006-10-09 05:00:00,0.65445,0.6547,0.65445,0.65456,82700000.0
2006-10-09 05:01:00,0.65452,0.65475,0.65423,0.65434,170100002.0
2006-10-09 05:02:00,0.65428,0.65449,0.65403,0.65428,133699998.0
2006-10-09 05:03:00,0.65452,0.65459,0.65405,0.65416,86099998.0
2006-10-09 05:04:00,0.65422,0.6545,0.65389,0.65434,223700000.0
2006-10-09 05:05:00,0.65425,0.65434,0.65403,0.65413,70600001.0
2006-10-09 05:06:00,0.65408,0.65428,0.65391,0.6542,81800000.0
2006-10-09 05:07:00,0.65411,0.65437,0.65406,0.65414,142799999.0
2006-10-09 05:08:00,0.65399,0.65431,0.65391,0.65412,121199999.0
2006-10-09 05:09:00,0.65393,0.65433,0.65393,0.65396,99100002.0
2006-10-09 05:10:00,0.65388,0.65441,0.65384,0.65438,134099998.0
2006-10-09 05:11:00,0.65444,0.65448,0.65407,0.65433,175600002.0
2006-10-09 05:12:00,0.65421,0.65444,0.65416,0.65444,73000000.0
2006-10-09 05:13:00,0.65455,0.65477,0.65431,0.65437,125300000.0
2006-10-09 05:14:00,0.65465,0.65467,0.65426,0.65454,100000000.0
2006-10-09 05:15:00,0.65441,0.65464,0.65414,0.65414,82399999.0
2006-10-09 05:16:00,0.65444,0.6545,0.65412,0.65424,102499999.0
2006-10-09 05:17:00,0.65428,0.65459,0.65421,0.65458,90500000.0
2006-10-09 05:18:00,0.65459,0.65459,0.65408,0.65426,82299999.0
2006-10-09 05:19:00,0.65423,0.65463,0.65414,0.65463,99500000.0
2006-10-09 05:20:00,0.65449,0.65458,0.6542,0.65434,113100001.0
2006-10-09 05:21:00,0.6544,0.65453,0.65427,0.65444,123899999.0
2006-10-09 05:22:00,0.65418,0.6546,0.65414,0.65452,99100000.0
2006-10-09 05:23:00,0.65453,0.65468,0.65433,0.6544,103000000.0
2006-10-09 05:24:00,0.65441,0.65466,0.65416,0.65437,131700000.0
2006-10-09 05:25:00,0.65445,0.6549,0.65428,0.65486,135699998.0
2006-10-09 05:26:00,0.65482,0.65483,0.65426,0.6544,100699998.0
2006-10-09 05:27:00,0.65492,0.65492,0.65434,0.65456,125999999.0
2006-10-09 05:28:00,0.65473,0.65479,0.65447,0.65471,106000002.0
2006-10-09 05:29:00,0.65469,0.65478,0.6544,0.65456,129000000.0
2006-10-09 05:30:00,0.65459,0.65473,0.65447,0.65447,102399999.0
2006-10-09 05:31:00,0.65442,0.6548,0.65437,0.6548,84099999.0
2006-10-09 05:32:00,0.65469,0.65485,0.65442,0.6547,132299997.0
2006-10-09 05:33:00,0.65473,0.65482,0.65459,0.65459,104899998.0
2006-10-09 05:34:00,0.65477,0.65484,0.6546,0.65475,66699999.0
2006-10-09 05:35:00,0.65489,0.65492,0.65448,0.65473,111400000.0
2006-10-09 05:36:00,0.65491,0.65495,0.65424,0.65449,152800001.0
2006-10-09 05:37:00,0.65467,0.65489,0.65467,0.6548,71400000.0
2006-10-09 05:38:00,0.65482,0.6549,0.65469,0.65469,119500000.0
2006-10-09 05:39:00,0.6545,0.65483,0.65445,0.65446,133599998.0
2006-10-09 05:40:00,0.65469,0.65475,0.65443,0.65459,96400000.0
2006-10-09 05:41:00,0.65484,0.65493,0.65456,0.65485,114800002.0
2006-10-09 05:42:00,0.65487,0.65493,0.65448,0.65473,80800000.0
2006-10-09 05:43:00,0.65461,0.65484,0.65451,0.65456,155700001.0
2006-10-09 05:44:00,0.65452,0.65497,0.65452,0.65475,139400000.0
2006-10-09 05:45:00,0.65481,0.65502,0.65466,0.65492,128499999.0
2006-10-09 05:46:00,0.65478,0.6549,0.65462,0.65462,78300001.0
2006-10-09 05:47:00,0.65473,0.65483,0.65458,0.65468,83500000.0
2006-10-09 05:48:00,0.65479,0.65483,0.65432,0.65432,116700003.0
2006-10-09 05:49:00,0.65453,0.65463,0.65435,0.65435,103100000.0
2006-10-09 05:50:00,0.65456,0.65467,0.65417,0.65417,185999999.0
2006-10-09 05:51:00,0.65422,0.65455,0.65413,0.65417,83700000.0
2006-10-09 05:52:00,0.65436,0.65459,0.65407,0.65458,98400000.0
2006-10-09 05:53:00,0.65431,0.65463,0.6542,0.65444,110799998.0
2006-10-09 05:54:00,0.65461,0.65478,0.65438,0.65454,92800001.0
2006-10-09 05:55:00,0.65427,0.65471,0.65423,0.65427,122800000.0
2006-10-09 05:56:00,0.65434,0.65464,0.65427,0.65443,140599998.0
2006-10-09 05:57:00,0.65454,0.65478,0.65454,0.65462,75700001.0
2006-10-09 05:58:00,0.65464,0.65464,0.65451,0.65463,74299999.0
2006-10-09 05:59:00,0.65457,0.65481,0.65451,0.65457,104599998.0
2006-10-09 06:00:00,0.65446,0.65446,0.65403,0.65423,86200000.0
2006-10-09 06:01:00,0.65423,0.65432,0.65394,0.65406,76499999.0
2006-10-09 06:02:00,0.65393,0.65428,0.65393,0.65404,97000000.0
2006-10-09 06:03:00,0.65401,0.65437,0.65401,0.6542,58900000.0
2006-10-09 06:04:00,0.6544,0.6544,0.65408,0.65416,83800000.0
2006-10-09 06:05:00,0.65423,0.65437,0.65405,0.65425,152000002.0
2006-10-09 06:06:00,0.65426,0.65436,0.65404,0.65424,109500000.0
2006-10-09 06:07:00,0.65414,0.65429,0.65397,0.65404,72199999.0
2006-10-09 06:08:00,0.65398,0.65439,0.65398,0.65429,112999999.0
2006-10-09 06:09:00,0.65417,0.65436,0.65384,0.65418,179600001.0
2006-10-09 06:10:00,0.65414,0.65439,0.65408,0.65421,104299999.0
2006-10-09 06:11:00,0.65413,0.65444,0.65403,0.65435,146699999.0
2006-10-09 06:12:00,0.65441,0.65455,0.65405,0.65405,160300001.0
2006-10-09 06:13:00,0.65419,0.65438,0.65404,0.65421,166800000.0
2006-10-09 06:14:00,0.65411,0.6544,0.65404,0.65417,128200002.0
2006-10-09 06:15:00,0.65401,0.65442,0.65387,0.65435,103299998.0
2006-10-09 06:16:00,0.65388,0.6542,0.65379,0.65392,78000002.0
2006-10-09 06:17:00,0.65416,0.65441,0.65403,0.65441,93899999.0
2006-10-09 06:18:00,0.65437,0.65447,0.65424,0.65444,114499999.0
2006-10-09 06:19:00,0.65437,0.65458,0.65424,0.65458,64599999.0
2006-10-09 06:20:00,0.6545,0.65458,0.65428,0.65458,91700000.0
2006-10-09 06:21:00,0.65448,0.65448,0.65422,0.65448,132600002.0
2006-10-09 06:22:00,0.65443,0.6546,0.65436,0.6546,79300000.0
2006-10-09 06:23:00,0.65451,0.65451,0.65407,0.65426,79200000.0
2006-10-09 06:24:00,0.65426,0.65455,0.65413,0.6545,76600000.0
2006-10-09 06:25:00,0.65444,0.65453,0.65435,0.65437,147000000.0
2006-10-09 06:26:00,0.65441,0.65455,0.65432,0.65435,82200001.0
2006-10-09 06:27:00,0.6545,0.6545,0.65431,0.65447,140499998.0
2006-10-09 06:28:00,0.65457,0.65457,0.6543,0.65443,115199998.0
2006-10-09 06:29:00,0.65451,0.65454,0.65433,0.65448,81300000.0
2006-10-09 06:30:00,0.65443,0.65443,0.65428,0.65431,62599999.0
2006-10-09 06:31:00,0.65423,0.6545,0.6541,0.65431,149100001.0
2006-10-09 06:32:00,0.6542,0.65459,0.6542,0.65447,91399998.0
2006-10-09 06:33:00,0.65415,0.65447,0.65415,0.65442,76199999.0
2006-10-09 06:34:00,0.65447,0.65455,0.65416,0.65416,47200000.0
2006-10-09 06:35:00,0.65431,0.65451,0.65418,0.65445,110099999.0
2006-10-09 06:36:00,0.65428,0.6546,0.65423,0.65426,106199998.0
2006-10-09 06:37:00,0.65452,0.65465,0.6541,0.65415,63800001.0
2006-10-09 06:38:00,0.65426,0.65438,0.65413,0.65427,70900001.0
2006-10-09 06:39:00,0.65445,0.65445,0.65419,0.65425,107500001.0
2006-10-09 06:40:00,0.65419,0.65441,0.65412,0.65416,70799999.0
2006-10-09 06:41:00,0.65423,0.65449,0.65423,0.65442,63800000.0
2006-10-09 06:42:00,0.65418,0.65445,0.65418,0.6544,69800001.0
2006-10-09 06:43:00,0.65434,0.65454,0.65434,0.65453,127899998.0
2006-10-09 06:44:00,0.65457,0.65468,0.65426,0.65452,154299998.0
2006-10-09 06:45:00,0.65467,0.6548,0.65431,0.65442,77100001.0
2006-10-09 06:46:00,0.65444,0.65444,0.65416,0.65428,146000000.0
2006-10-09 06:47:00,0.65425,0.65459,0.65421,0.65446,170900000.0
2006-10-09 06:48:00,0.65449,0.65457,0.65429,0.65448,133699998.0
2006-10-09 06:49:00,0.65438,0.65475,0.65428,0.6543,118799999.0
2006-10-09 06:50:00,0.65451,0.65471,0.65439,0.65447,110699998.0
2006-10-09 06:51:00,0.65435,0.65462,0.65427,0.65439,90000000.0
2006-10-09 06:52:00,0.65443,0.65466,0.65429,0.6546,224500002.0
2006-10-09 06:53:00,0.65454,0.65474,0.65446,0.65448,178699999.0
2006-10-09 06:54:00,0.65454,0.65474,0.65447,0.65474,70100000.0
2006-10-09 06:55:00,0.6547,0.65481,0.65444,0.65463,67800000.0
2006-10-09 06:56:00,0.65463,0.65468,0.6542,0.65468,117600000.0
2006-10-09 06:57:00,0.65472,0.65472,0.6544,0.65463,64900000.0
2006-10-09 06:58:00,0.65451,0.65472,0.65424,0.65472,105100001.0
2006-10-09 06:59:00,0.65423,0.65449,0.65407,0.65449,74900000.0
2006-10-09 07:00:00,0.6543,0.65444,0.65391,0.65411,118900001.0
2006-10-09 07:01:00,0.6538,0.65447,0.6538,0.65414,116699997.0
2006-10-09 07:02:00,0.65422,0.65422,0.65357,0.65376,148700001.0
2006-10-09 07:03:00,0.65409,0.65409,0.65354,0.65366,107099999.0
2006-10-09 07:04:00,0.65408,0.65408,0.65365,0.65371,122100000.0
2006-10-09 07:05:00,0.65409,0.65409,0.65356,0.65368,84000000.0
2006-10-09 07:06:00,0.65366,0.65408,0.65356,0.65385,130400001.0
2006-10-09 07:07:00,0.65371,0.65383,0.65344,0.65374,144500001.0
2006-10-09 07:08:00,0.6537,0.65375,0.65328,0.65368,103500000.0
2006-10-09 07:09:00,0.65353,0.65394,0.65345,0.65391,112700000.0
2006-10-09 07:10:00,0.65392,0.654,0.65339,0.65386,161699995.0
2006-10-09 07:11:00,0.6539,0.65415,0.6537,0.65409,86400000.0
2006-10-09 07:12:00,0.65424,0.65428,0.65362,0.65407,161000003.0
2006-10-09 07:13:00,0.65401,0.65418,0.65378,0.65397,85400000.0
2006-10-09 07:14:00,0.65406,0.65422,0.65361,0.65405,140199998.0
2006-10-09 07:15:00,0.65425,0.65439,0.65381,0.65384,164699996.0
2006-10-09 07:16:00,0.65406,0.65411,0.65364,0.654,126900001.0
2006-10-09 07:17:00,0.65397,0.65405,0.6537,0.6537,58000000.0
2006-10-09 07:18:00,0.65371,0.65422,0.65371,0.65395,107599999.0
2006-10-09 07:19:00,0.65387,0.65392,0.65368,0.65383,90099998.0
2006-10-09 07:20:00,0.65382,0.65401,0.65359,0.65387,133200000.0
2006-10-09 07:21:00,0.65394,0.65413,0.65361,0.65376,96200000.0
2006-10-09 07:22:00,0.65396,0.65401,0.65347,0.65347,99400000.0
2006-10-09 07:23:00,0.65358,0.65403,0.65358,0.65394,80200000.0
2006-10-09 07:24:00,0.65403,0.65409,0.65364,0.65397,97299999.0
2006-10-09 07:25:00,0.65368,0.65399,0.65353,0.65389,70800000.0
2006-10-09 07:26:00,0.65392,0.65402,0.65377,0.65395,104499999.0
2006-10-09 07:27:00,0.65385,0.65414,0.65375,0.65407,105999997.0
2006-10-09 07:28:00,0.65427,0.65434,0.65386,0.65414,120399998.0
2006-10-09 07:29:00,0.65404,0.65414,0.65351,0.65387,142499998.0
2006-10-09 07:30:00,0.65389,0.65414,0.65365,0.65367,122099997.0
2006-10-09 07:31:00,0.65379,0.65404,0.65365,0.65398,156999999.0
2006-10-09 07:32:00,0.65389,0.65418,0.65356,0.65398,148399999.0
2006-10-09 07:33:00,0.65393,0.65417,0.65374,0.65408,87400000.0
2006-10-09 07:34:00,0.65374,0.65419,0.65374,0.65382,97700000.0
2006-10-09 07:35:00,0.65384,0.65417,0.65376,0.65385,93500000.0
2006-10-09 07:36:00,0.65415,0.65418,0.65372,0.65416,119600000.0
2006-10-09 07:37:00,0.65407,0.65408,0.65376,0.65376,147399998.0
2006-10-09 07:38:00,0.65387,0.654,0.65369,0.65387,52900000.0
2006-10-09 07:39:00,0.65403,0.65425,0.65382,0.6542,82899999.0
2006-10-09 07:40:00,0.65422,0.65432,0.65384,0.65419,175600002.0
2006-10-09 07:41:00,0.65425,0.65435,0.65387,0.65392,125700000.0
2006-10-09 07:42:00,0.654,0.65423,0.65383,0.65423,118999999.0
2006-10-09 07:43:00,0.65428,0.6543,0.65399,0.65404,112900000.0
2006-10-09 07:44:00,0.65413,0.65434,0.65389,0.65423,90900002.0
2006-10-09 07:45:00,0.65416,0.65443,0.65377,0.65411,120199998.0
2006-10-09 07:46:00,0.65432,0.65432,0.65376,0.65411,66100000.0
2006-10-09 07:47:00,0.65376,0.65438,0.65376,0.65418,107600001.0
2006-10-09 07:48:00,0.65382,0.65441,0.65382,0.65428,67500000.0
2006-10-09 07:49:00,0.65411,0.6545,0.65406,0.65443,126800000.0
2006-10-09 07:50:00,0.65419,0.65422,0.65381,0.65381,154900003.0
2006-10-09 07:51:00,0.65389,0.65446,0.65389,0.65398,123899999.0
2006-10-09 07:52:00,0.654,0.65434,0.65394,0.65394,110699998.0
2006-10-09 07:53:00,0.65436,0.65468,0.65421,0.65452,65600000.0
2006-10-09 07:54:00,0.65447,0.65461,0.65418,0.65439,101300000.0
2006-10-09 07:55:00,0.65404,0.65434,0.654,0.65421,62700000.0
2006-10-09 07:56:00,0.65431,0.65449,0.65406,0.65428,144199999.0
2006-10-09 07:57:00,0.65442,0.6545,0.65416,0.6543,105600001.0
2006-10-09 07:58:00,0.6541,0.65461,0.65407,0.65418,124299999.0
2006-10-09 07:59:00,0.65453,0.65468,0.65413,0.65456,160299999.0
2006-10-09 08:00:00,0.65447,0.65469,0.6541,0.65444,129899999.0
2006-10-09 08:01:00,0.65462,0.65462,0.65421,0.6543,148899998.0
2006-10-09 08:02:00,0.6547,0.65473,0.65424,0.6544,116600001.0
2006-10-09 08:03:00,0.65433,0.65469,0.65425,0.65466,99099999.0
2006-10-09 08:04:00,0.65433,0.65456,0.65426,0.65448,65900000.0
2006-10-09 08:05:00,0.65443,0.6546,0.65431,0.6546,111899999.0
2006-10-09 08:06:00,0.65452,0.65478,0.6541,0.65468,121699998.0
2006-10-09 08:07:00,0.65435,0.65484,0.6542,0.65466,97700000.0
2006-10-09 08:08:00,0.65464,0.65481,0.6542,0.65469,211300001.0
2006-10-09 08:09:00,0.65479,0.65479,0.65442,0.65457,122899999.0
2006-10-09 08:10:00,0.65471,0.65482,0.65432,0.65448,57900000.0
2006-10-09 08:11:00,0.6545,0.65496,0.65444,0.65477,115800001.0
2006-10-09 08:12:00,0.65484,0.65493,0.65442,0.6546,135900000.0
2006-10-09 08:13:00,0.65472,0.65484,0.65451,0.65476,132400000.0
2006-10-09 08:14:00,0.65484,0.65495,0.65443,0.65454,113199999.0
2006-10-09 08:15:00,0.65482,0.65495,0.6545,0.6546,81699999.0
2006-10-09 08:16:00,0.65513,0.65531,0.65494,0.65515,102299999.0
2006-10-09 08:17:00,0.65513,0.65534,0.65482,0.65482,126699999.0
2006-10-09 08:18:00,0.65506,0.65528,0.65501,0.65503,131900001.0
2006-10-09 08:19:00,0.65556,0.65562,0.65528,0.65558,98499999.0
2006-10-09 08:20:00,0.65592,0.65592,0.65532,0.65532,148499999.0
2006-10-09 08:21:00,0.65511,0.65558,0.65511,0.65544,94199999.0
2006-10-09 08:22:00,0.65558,0.65558,0.65496,0.65515,121200000.0
2006-10-09 08:23:00,0.65539,0.65547,0.65519,0.65543,127899998.0
2006-10-09 08:24:00,0.65558,0.65569,0.65518,0.65536,102999999.0
2006-10-09 08:25:00,0.65535,0.65554,0.65514,0.6553,153400000.0
2006-10-09 08:26:00,0.65567,0.65567,0.655,0.655,109500000.0
2006-10-09 08:27:00,0.65572,0.65579,0.65513,0.65561,145699999.0
2006-10-09 08:28:00,0.65566,0.65569,0.65511,0.65511,62700000.0
2006-10-09 08:29:00,0.65538,0.65553,0.65516,0.65524,101999999.0
2006-10-09 08:30:00,0.65533,0.65567,0.65519,0.65552,133000000.0
2006-10-09 08:31:00,0.65543,0.65615,0.65533,0.65608,123800000.0
2006-10-09 08:32:00,0.65615,0.65619,0.65575,0.6559,140600000.0
2006-10-09 08:33:00,0.6559,0.65598,0.65548,0.6557,117499999.0
2006-10-09 08:34:00,0.65582,0.65608,0.65557,0.65565,123699999.0
2006-10-09 08:35:00,0.65565,0.65576,0.6554,0.65559,140500002.0
2006-10-09 08:36:00,0.65575,0.65599,0.65557,0.65584,96499999.0
2006-10-09 08:37:00,0.65602,0.65608,0.65567,0.65587,120199999.0
2006-10-09 08:38:00,0.65574,0.65605,0.65567,0.65587,76699999.0
2006-10-09 08:39:00,0.65597,0.65603,0.6555,0.65577,109500000.0
2006-10-09 08:40:00,0.65554,0.65597,0.65547,0.65593,70400000.0
2006-10-09 08:41:00,0.65562,0.6558,0.65553,0.6558,99199998.0
2006-10-09 08:42:00,0.6557,0.65587,0.65533,0.65587,126800001.0
2006-10-09 08:43:00,0.65568,0.65595,0.65529,0.6559,153799999.0
2006-10-09 08:44:00,0.65581,0.65588,0.65547,0.65568,81200002.0
2006-10-09 08:45:00,0.65583,0.65596,0.65552,0.65552,130900001.0
2006-10-09 08:46:00,0.65578,0.65597,0.65549,0.65592,68699999.0
2006-10-09 08:47:00,0.65597,0.65604,0.65574,0.65592,105999998.0
2006-10-09 08:48:00,0.65607,0.65613,0.65557,0.65598,114300000.0
2006-10-09 08:49:00,0.65604,0.6563,0.65562,0.65562,87700002.0
2006-10-09 08:50:00,0.65558,0.65606,0.65558,0.65592,117300001.0
2006-10-09 08:51:00,0.65578,0.6561,0.65568,0.65585,110400001.0
2006-10-09 08:52:00,0.65573,0.65575,0.65521,0.65525,78799999.0
2006-10-09 08:53:00,0.6551,0.65556,0.6551,0.65543,111000000.0
2006-10-09 08:54:00,0.65535,0.65554,0.65519,0.65531,115800002.0
2006-10-09 08:55:00,0.65553,0.6556,0.65513,0.65525,96800000.0
2006-10-09 08:56:00,0.65537,0.65539,0.65484,0.65519,145900000.0
2006-10-09 08:57:00,0.65509,0.65546,0.65492,0.65542,136599997.0
2006-10-09 08:58:00,0.6554,0.65547,0.65507,0.65522,122199998.0
2006-10-09 08:59:00,0.65514,0.65521,0.65471,0.65485,82899999.0
2006-10-09 09:00:00,0.65498,0.65512,0.65469,0.65502,106800000.0
2006-10-09 09:01:00,0.65501,0.65507,0.6546,0.65468,71000000.0
2006-10-09 09:02:00,0.65462,0.65513,0.65462,0.65513,203800003.0
2006-10-09 09:03:00,0.65496,0.65558,0.65469,0.65558,89600001.0
2006-10-09 09:04:00,0.65557,0.65567,0.6551,0.65527,77299999.0
2006-10-09 09:05:00,0.65537,0.65543,0.65481,0.6553,132000000.0
2006-10-09 09:06:00,0.65491,0.65523,0.65474,0.65516,67100001.0
2006-10-09 09:07:00,0.65487,0.65501,0.65467,0.65501,93500000.0
2006-10-09 09:08:00,0.65504,0.65504,0.65452,0.65455,125500001.0
2006-10-09 09:09:00,0.65461,0.65491,0.65432,0.65449,168300001.0
2006-10-09 09:10:00,0.65447,0.65447,0.654,0.65405,155099996.0
2006-10-09 09:11:00,0.6545,0.65452,0.6543,0.65442,71700001.0
2006-10-09 09:12:00,0.65472,0.65489,0.6543,0.65489,100500000.0
2006-10-09 09:13:00,0.65483,0.65491,0.65461,0.65488,132400000.0
2006-10-09 09:14:00,0.65467,0.65479,0.65449,0.65471,126399999.0
2006-10-09 09:15:00,0.65493,0.65493,0.65454,0.65473,153200000.0
2006-10-09 09:16:00,0.65465,0.65535,0.65457,0.65535,117100000.0
2006-10-09 09:17:00,0.65514,0.65527,0.65471,0.65471,134799998.0
2006-10-09 09:18:00,0.65466,0.65505,0.65461,0.65483,139200000.0
2006-10-09 09:19:00,0.65489,0.65499,0.65456,0.65486,122700000.0
2006-10-09 09:20:00,0.65492,0.65496,0.65456,0.65465,124100002.0
2006-10-09 09:21:00,0.65462,0.65509,0.65456,0.65472,79399999.0
2006-10-09 09:22:00,0.65507,0.65507,0.65439,0.65491,89100001.0
2006-10-09 09:23:00,0.65467,0.655,0.65464,0.65487,139800002.0
2006-10-09 09:24:00,0.65478,0.65502,0.65465,0.6547,141600001.0
2006-10-09 09:25:00,0.6547,0.65519,0.65447,0.65519,124100000.0
2006-10-09 09:26:00,0.65509,0.65511,0.6545,0.65468,87400001.0
2006-10-09 09:27:00,0.65446,0.65498,0.65444,0.65469,113700001.0
2006-10-09 09:28:00,0.65488,0.65496,0.65444,0.65478,104800000.0
2006-10-09 09:29:00,0.65471,0.65508,0.65455,0.65501,138700003.0
2006-10-09 09:30:00,0.65467,0.65495,0.65454,0.65458,163599999.0
2006-10-09 09:31:00,0.65479,0.65501,0.65443,0.65443,165100001.0
2006-10-09 09:32:00,0.65456,0.65467,0.65429,0.65453,132299999.0
2006-10-09 09:33:00,0.65415,0.65515,0.65415,0.65512,114499999.0
2006-10-09 09:34:00,0.65503,0.65532,0.65486,0.65527,107799999.0
2006-10-09 09:35:00,0.65545,0.65555,0.65496,0.65504,143299999.0
2006-10-09 09:36:00,0.6553,0.65537,0.65503,0.65526,130800000.0
2006-10-09 09:37:00,0.65534,0.65537,0.65491,0.65491,71300000.0
2006-10-09 09:38:00,0.655,0.65526,0.65498,0.65515,88600000.0
2006-10-09 09:39:00,0.6553,0.65536,0.65503,0.65507,111299997.0
2006-10-09 09:40:00,0.65493,0.6553,0.65491,0.65515,169499999.0
2006-10-09 09:41:00,0.65526,0.65537,0.655,0.65528,129400000.0
2006-10-09 09:42:00,0.65534,0.6554,0.65515,0.65529,116999998.0
2006-10-09 09:43:00,0.65508,0.65532,0.65494,0.65524,98799998.0
2006-10-09 09:44:00,0.65535,0.65535,0.65491,0.65532,105899998.0
2006-10-09 09:45:00,0.65501,0.65534,0.65483,0.65524,87199998.0
2006-10-09 09:46:00,0.65516,0.65537,0.65496,0.65497,109299998.0
2006-10-09 09:47:00,0.65475,0.65543,0.6547,0.65518,130800000.0
2006-10-09 09:48:00,0.65496,0.65542,0.65496,0.65504,138299998.0
2006-10-09 09:49:00,0.65493,0.65553,0.65488,0.65545,113399997.0
2006-10-09 09:50:00,0.65531,0.6554,0.65512,0.65528,104299999.0
2006-10-09 09:51:00,0.65498,0.65537,0.65488,0.6553,103200000.0
2006-10-09 09:52:00,0.65514,0.65543,0.65486,0.65543,73200000.0
2006-10-09 09:53:00,0.65503,0.65535,0.65491,0.65535,151000001.0
2006-10-09 09:54:00,0.65505,0.65549,0.65501,0.65501,113400001.0
2006-10-09 09:55:00,0.6552,0.65538,0.65512,0.65526,158700001.0
2006-10-09 09:56:00,0.65522,0.6553,0.65505,0.6553,92100001.0
2006-10-09 09:57:00,0.65515,0.65553,0.65508,0.65553,70900000.0
2006-10-09 09:58:00,0.65527,0.65527,0.655,0.65503,108699998.0
2006-10-09 09:59:00,0.65507,0.65537,0.65494,0.65529,86400000.0
2006-10-09 10:00:00,0.65539,0.65539,0.65493,0.65519,93300002.0
2006-10-09 10:01:00,0.65545,0.65546,0.65491,0.65517,76700000.0
2006-10-09 10:02:00,0.65539,0.65554,0.65485,0.65485,95300000.0
2006-10-09 10:03:00,0.65516,0.65558,0.65502,0.65526,81700000.0
2006-10-09 10:04:00,0.6554,0.6554,0.65499,0.65522,92200002.0
2006-10-09 10:05:00,0.6552,0.6558,0.6552,0.65546,110299999.0
2006-10-09 10:06:00,0.65577,0.65586,0.65539,0.6557,138900000.0
2006-10-09 10:07:00,0.65567,0.65572,0.6555,0.65555,69300000.0
2006-10-09 10:08:00,0.65546,0.65596,0.65543,0.65593,129700001.0
2006-10-09 10:09:00,0.65595,0.65639,0.65584,0.65639,112499999.0
2006-10-09 10:10:00,0.6558,0.65643,0.6558,0.65639,106299999.0
2006-10-09 10:11:00,0.6564,0.65643,0.65604,0.65636,77399999.0
2006-10-09 10:12:00,0.65615,0.65637,0.65593,0.65594,61600000.0
2006-10-09 10:13:00,0.65595,0.65619,0.65587,0.65619,61900000.0
2006-10-09 10:14:00,0.6562,0.65656,0.65586,0.65656,182899999.0
2006-10-09 10:15:00,0.65689,0.65693,0.65651,0.65686,93300000.0
2006-10-09 10:16:00,0.65679,0.6571,0.65665,0.6568,187400002.0
2006-10-09 10:17:00,0.65664,0.65681,0.6565,0.6568,146299998.0
2006-10-09 10:18:00,0.65656,0.65675,0.65638,0.6566,141399997.0
2006-10-09 10:19:00,0.65667,0.6569,0.65618,0.65638,130599997.0
2006-10-09 10:20:00,0.65652,0.65658,0.65589,0.65624,75400000.0
2006-10-09 10:21:00,0.65608,0.65643,0.65596,0.65637,112400000.0
2006-10-09 10:22:00,0.65619,0.65637,0.65583,0.65596,92300000.0
2006-10-09 10:23:00,0.65602,0.6562,0.65595,0.65608,145700002.0
2006-10-09 10:24:00,0.6562,0.65631,0.65584,0.65588,103200001.0
2006-10-09 10:25:00,0.65607,0.65619,0.65569,0.65578,157599998.0
2006-10-09 10:26:00,0.65582,0.65625,0.65548,0.65587,141100000.0
2006-10-09 10:27:00,0.65597,0.65598,0.65569,0.65579,135000000.0
2006-10-09 10:28:00,0.656,0.65616,0.6557,0.65584,65600000.0
2006-10-09 10:29:00,0.65589,0.65637,0.65589,0.65629,97799999.0
2006-10-09 10:30:00,0.65629,0.65632,0.65599,0.65632,130999999.0
2006-10-09 10:31:00,0.65612,0.65642,0.65594,0.65634,115700001.0
2006-10-09 10:32:00,0.65633,0.65642,0.65609,0.65637,101000000.0
2006-10-09 10:33:00,0.65593,0.65631,0.65593,0.65604,99599999.0
2006-10-09 10:34:00,0.65608,0.65639,0.65601,0.65601,90700001.0
2006-10-09 10:35:00,0.65652,0.65666,0.65635,0.65665,160800002.0
2006-10-09 10:36:00,0.65654,0.6567,0.65626,0.65626,128300000.0
2006-10-09 10:37:00,0.65627,0.65679,0.65627,0.65679,160400000.0
2006-10-09 10:38:00,0.65655,0.65666,0.65632,0.65641,110400001.0
2006-10-09 10:39:00,0.6563,0.65671,0.6563,0.65662,99400001.0
2006-10-09 10:40:00,0.65647,0.65662,0.65641,0.65662,94900000.0
2006-10-09 10:41:00,0.65672,0.65684,0.65623,0.65623,116600001.0
2006-10-09 10:42:00,0.65642,0.65693,0.65642,0.65693,100800001.0
2006-10-09 10:43:00,0.65673,0.65696,0.65663,0.65678,81799999.0
2006-10-09 10:44:00,0.65666,0.65692,0.65651,0.65676,92800000.0
2006-10-09 10:45:00,0.65684,0.65695,0.65641,0.65695,240300001.0
2006-10-09 10:46:00,0.65685,0.65685,0.65619,0.65619,114900000.0
2006-10-09 10:47:00,0.65653,0.6568,0.6563,0.6567,134299999.0
2006-10-09 10:48:00,0.65654,0.65675,0.65624,0.65651,101600001.0
2006-10-09 10:49:00,0.65669,0.65669,0.65629,0.65638,132400000.0
2006-10-09 10:50:00,0.65655,0.65671,0.65623,0.65623,147199998.0
2006-10-09 10:51:00,0.65643,0.6569,0.65608,0.6569,74999999.0
2006-10-09 10:52:00,0.65688,0.65688,0.6564,0.65663,216100000.0
2006-10-09 10:53:00,0.65653,0.65679,0.65635,0.65678,116600000.0
2006-10-09 10:54:00,0.6567,0.65683,0.65655,0.65674,117999997.0
2006-10-09 10:55:00,0.65648,0.65682,0.65648,0.65663,123200000.0
2006-10-09 10:56:00,0.6565,0.65676,0.65627,0.65627,101600000.0
2006-10-09 10:57:00,0.65651,0.65666,0.65626,0.6564,136600000.0
2006-10-09 10:58:00,0.65663,0.65667,0.65638,0.65644,161399998.0
2006-10-09 10:59:00,0.65657,0.6568,0.65635,0.65642,68500000.0
2006-10-09 11:00:00,0.65648,0.65692,0.65626,0.65652,126800000.0
2006-10-09 11:01:00,0.65671,0.65684,0.65641,0.65665,140000000.0
2006-10-09 11:02:00,0.65666,0.65709,0.6564,0.65643,167100000.0
2006-10-09 11:03:00,0.65657,0.6569,0.65644,0.65685,131599998.0
2006-10-09 11:04:00,0.65661,0.657,0.65649,0.65686,93600000.0
2006-10-09 11:05:00,0.6568,0.65695,0.65653,0.6569,96500000.0
2006-10-09 11:06:00,0.65659,0.6569,0.65647,0.65685,129700000.0
2006-10-09 11:07:00,0.65672,0.65677,0.6565,0.65666,64899999.0
2006-10-09 11:08:00,0.65662,0.65681,0.65647,0.65658,90799999.0
2006-10-09 11:09:00,0.65657,0.6568,0.65644,0.6568,91699999.0
2006-10-09 11:10:00,0.65659,0.65668,0.65626,0.65662,157300003.0
2006-10-09 11:11:00,0.65666,0.65683,0.65636,0.65636,110100000.0
2006-10-09 11:12:00,0.65636,0.65669,0.65636,0.65659,71000000.0
2006-10-09 11:13:00,0.65648,0.65673,0.65637,0.65673,122399999.0
2006-10-09 11:14:00,0.6567,0.65685,0.65621,0.65665,177999998.0
2006-10-09 11:15:00,0.6568,0.65683,0.65632,0.65673,102100000.0
2006-10-09 11:16:00,0.65656,0.65689,0.65641,0.65687,105400000.0
2006-10-09 11:17:00,0.65665,0.65694,0.65649,0.65688,65700000.0
2006-10-09 11:18:00,0.65656,0.65675,0.65626,0.65671,162900001.0
2006-10-09 11:19:00,0.65656,0.65707,0.65641,0.65672,185599999.0
2006-10-09 11:20:00,0.65663,0.65713,0.65661,0.65686,78100000.0
2006-10-09 11:21:00,0.65685,0.65707,0.65651,0.65651,87799999.0
2006-10-09 11:22:00,0.6569,0.65702,0.65664,0.65693,109900000.0
2006-10-09 11:23:00,0.65666,0.65724,0.65666,0.65684,106100002.0
2006-10-09 11:24:00,0.65714,0.65718,0.65664,0.65688,129400000.0
2006-10-09 11:25:00,0.65695,0.65713,0.6568,0.65709,89600001.0
2006-10-09 11:26:00,0.65702,0.65713,0.65679,0.65691,110899999.0
2006-10-09 11:27:00,0.65674,0.65717,0.65673,0.65704,95400000.0
2006-10-09 11:28:00,0.65715,0.6572,0.65655,0.65676,120199997.0
2006-10-09 11:29:00,0.65697,0.65716,0.65681,0.65688,113300001.0
2006-10-09 11:30:00,0.65681,0.65729,0.6567,0.65728,103200001.0
2006-10-09 11:31:00,0.65741,0.65742,0.65686,0.65704,142099998.0
2006-10-09 11:32:00,0.65691,0.6573,0.65691,0.65701,79199999.0
2006-10-09 11:33:00,0.65695,0.65736,0.65679,0.65728,122999998.0
2006-10-09 11:34:00,0.6571,0.65732,0.6569,0.65701,125099999.0
2006-10-09 11:35:00,0.65698,0.65735,0.65695,0.65723,145599999.0
2006-10-09 11:36:00,0.65772,0.65772,0.657,0.65716,102599999.0
2006-10-09 11:37:00,0.65732,0.65732,0.65678,0.65701,56900001.0
2006-10-09 11:38:00,0.65714,0.65716,0.6565,0.65682,213899999.0
2006-10-09 11:39:00,0.65689,0.65697,0.65657,0.65693,108500000.0
2006-10-09 11:40:00,0.65655,0.65712,0.65655,0.65712,122899999.0
2006-10-09 11:41:00,0.65675,0.65723,0.6567,0.65717,50299999.0
2006-10-09 11:42:00,0.65685,0.65716,0.65664,0.65697,81399999.0
2006-10-09 11:43:00,0.6568,0.65722,0.6568,0.6568,147400000.0
2006-10-09 11:44:00,0.65701,0.65736,0.65701,0.65735,51600000.0
2006-10-09 11:45:00,0.65756,0.65758,0.65695,0.65725,152799999.0
2006-10-09 11:46:00,0.65724,0.65764,0.65706,0.6576,83899999.0
2006-10-09 11:47:00,0.65757,0.65768,0.65719,0.65719,118900000.0
2006-10-09 11:48:00,0.65732,0.65738,0.65701,0.65713,147399999.0
2006-10-09 11:49:00,0.65746,0.65754,0.65707,0.65721,136499999.0
2006-10-09 11:50:00,0.6574,0.65758,0.65716,0.65717,120900001.0
2006-10-09 11:51:00,0.65705,0.65743,0.65701,0.65705,92500000.0
2006-10-09 11:52:00,0.65755,0.65755,0.65692,0.65698,70200000.0
2006-10-09 11:53:00,0.65711,0.65739,0.65679,0.65737,115099999.0
2006-10-09 11:54:00,0.65741,0.65748,0.6571,0.65741,130899999.0
2006-10-09 11:55:00,0.6568,0.6572,0.65676,0.65708,121200000.0
2006-10-09 11:56:00,0.65689,0.657,0.65659,0.65683,95700000.0
2006-10-09 11:57:00,0.6568,0.65722,0.6567,0.65709,108699998.0
2006-10-09 11:58:00,0.65708,0.65711,0.65673,0.65698,86500002.0
2006-10-09 11:59:00,0.65684,0.65702,0.65671,0.65676,122000000.0
2006-10-09 12:00:00,0.65669,0.65727,0.65669,0.65725,84999999.0
2006-10-09 12:01:00,0.65703,0.65714,0.65683,0.6571,193899999.0
2006-10-09 12:02:00,0.65681,0.65718,0.65664,0.65674,130899999.0
2006-10-09 12:03:00,0.65671,0.65708,0.6567,0.65692,66999999.0
2006-10-09 12:04:00,0.65691,0.65719,0.65687,0.65689,103599998.0
2006-10-09 12:05:00,0.65695,0.65724,0.65695,0.65722,102700001.0
2006-10-09 12:06:00,0.65727,0.65734,0.65678,0.65717,117200000.0
2006-10-09 12:07:00,0.65711,0.65724,0.65698,0.65723,125199996.0
2006-10-09 12:08:00,0.65729,0.65733,0.65692,0.65692,106300001.0
2006-10-09 12:09:00,0.657,0.65726,0.65679,0.65726,71300001.0
2006-10-09 12:10:00,0.65688,0.65717,0.6566,0.65662,117200000.0
2006-10-09 12:11:00,0.65675,0.65696,0.65657,0.65657,70500000.0
2006-10-09 12:12:00,0.65721,0.65721,0.65677,0.65705,74400000.0
2006-10-09 12:13:00,0.657,0.65707,0.65682,0.65682,112099999.0
2006-10-09 12:14:00,0.65692,0.65709,0.6566,0.65709,113100000.0
2006-10-09 12:15:00,0.65696,0.65701,0.65676,0.65694,93800003.0
2006-10-09 12:16:00,0.65668,0.65708,0.65655,0.65705,77800000.0
2006-10-09 12:17:00,0.65714,0.65714,0.65679,0.65688,99400000.0
2006-10-09 12:18:00,0.6569,0.65707,0.6567,0.65698,81200002.0
2006-10-09 12:19:00,0.6571,0.65712,0.65648,0.65661,104200001.0
2006-10-09 12:20:00,0.65694,0.65694,0.65671,0.65686,67200000.0
2006-10-09 12:21:00,0.65659,0.65676,0.65613,0.65646,91400000.0
2006-10-09 12:22:00,0.65648,0.65686,0.65635,0.65681,88599998.0
2006-10-09 12:23:00,0.65638,0.65679,0.65635,0.65679,162600000.0
2006-10-09 12:24:00,0.65694,0.65694,0.65647,0.65667,89400000.0
2006-10-09 12:25:00,0.65659,0.65693,0.65644,0.65663,128199998.0
2006-10-09 12:26:00,0.65651,0.65678,0.65638,0.65645,139199999.0
2006-10-09 12:27:00,0.65663,0.65692,0.65644,0.65692,96100000.0
2006-10-09 12:28:00,0.65672,0.65677,0.65633,0.65677,85600000.0
2006-10-09 12:29:00,0.65667,0.65673,0.6565,0.65673,121300000.0
2006-10-09 12:30:00,0.65654,0.65671,0.6563,0.65639,77900000.0
2006-10-09 12:31:00,0.65662,0.65662,0.65618,0.65649,131500004.0
2006-10-09 12:32:00,0.6565,0.65659,0.65613,0.65613,130400002.0
2006-10-09 12:33:00,0.65615,0.65639,0.65593,0.65616,163300001.0
2006-10-09 12:34:00,0.6564,0.65655,0.656,0.656,128100000.0
2006-10-09 12:35:00,0.65609,0.65637,0.65607,0.65625,58300000.0
2006-10-09 12:36:00,0.65614,0.65658,0.65602,0.6565,146699999.0
2006-10-09 12:37:00,0.65647,0.65663,0.65604,0.65604,58300001.0
2006-10-09 12:38:00,0.65625,0.65658,0.65608,0.65658,34500000.0
2006-10-09 12:39:00,0.65669,0.65669,0.65625,0.6565,112299999.0
2006-10-09 12:40:00,0.65663,0.65668,0.65595,0.65616,102900000.0
2006-10-09 12:41:00,0.65643,0.65666,0.6562,0.65666,118399999.0
2006-10-09 12:42:00,0.65652,0.65664,0.65629,0.65632,75600000.0
2006-10-09 12:43:00,0.65624,0.65682,0.65611,0.65682,118600000.0
2006-10-09 12:44:00,0.65664,0.65664,0.65628,0.65646,139100003.0
2006-10-09 12:45:00,0.65657,0.65664,0.65593,0.65645,159199999.0
2006-10-09 12:46:00,0.65651,0.65682,0.6564,0.65673,126500001.0
2006-10-09 12:47:00,0.65666,0.65684,0.65645,0.65665,114700000.0
2006-10-09 12:48:00,0.65672,0.65679,0.6563,0.65647,172200000.0
2006-10-09 12:49:00,0.65665,0.65678,0.65636,0.65642,151200002.0
2006-10-09 12:50:00,0.65663,0.6568,0.65618,0.65618,106099999.0
2006-10-09 12:51:00,0.65668,0.65673,0.65636,0.65673,156199999.0
2006-10-09 12:52:00,0.65668,0.65727,0.65668,0.65692,102899998.0
2006-10-09 12:53:00,0.65675,0.65693,0.65654,0.65682,81500001.0
2006-10-09 12:54:00,0.65695,0.65695,0.65675,0.65684,96300000.0
2006-10-09 12:55:00,0.65696,0.65728,0.65664,0.65706,127200000.0
2006-10-09 12:56:00,0.657,0.65705,0.65659,0.65663,136599998.0
2006-10-09 12:57:00,0.65683,0.65688,0.6565,0.65651,130399999.0
2006-10-09 12:58:00,0.65679,0.65694,0.65631,0.65678,156999999.0
2006-10-09 12:59:00,0.65705,0.65742,0.65689,0.65738,93599999.0
2006-10-09 13:00:00,0.65724,0.65751,0.65724,0.65731,102900000.0
2006-10-09 13:01:00,0.65728,0.65742,0.65703,0.65714,101299999.0
2006-10-09 13:02:00,0.657,0.65727,0.65697,0.65697,84400000.0
2006-10-09 13:03:00,0.65704,0.65742,0.65693,0.65742,79799999.0
2006-10-09 13:04:00,0.6569,0.65733,0.65676,0.65704,119800000.0
2006-10-09 13:05:00,0.65688,0.65726,0.65677,0.65726,136499999.0
2006-10-09 13:06:00,0.65713,0.65713,0.65669,0.65673,125600001.0
2006-10-09 13:07:00,0.65649,0.65723,0.65649,0.65723,146100002.0
2006-10-09 13:08:00,0.6569,0.65731,0.65674,0.65721,118299998.0
2006-10-09 13:09:00,0.65732,0.65739,0.65675,0.65688,124400000.0
2006-10-09 13:10:00,0.65689,0.6571,0.65676,0.65683,105999998.0
2006-10-09 13:11:00,0.65677,0.65726,0.65667,0.65708,186399998.0
2006-10-09 13:12:00,0.6572,0.6572,0.65676,0.65708,89200001.0
2006-10-09 13:13:00,0.65717,0.65724,0.6567,0.65705,95699999.0
2006-10-09 13:14:00,0.65709,0.65712,0.65668,0.65688,85900000.0
2006-10-09 13:15:00,0.65683,0.65721,0.65665,0.65696,136400000.0
2006-10-09 13:16:00,0.6569,0.65708,0.65669,0.65708,86800000.0
2006-10-09 13:17:00,0.65662,0.65689,0.65645,0.65682,85400000.0
2006-10-09 13:18:00,0.65666,0.65703,0.65653,0.65658,129099997.0
2006-10-09 13:19:00,0.65698,0.65713,0.65657,0.65706,129700002.0
2006-10-09 13:20:00,0.6569,0.65704,0.65661,0.6568,63700000.0
2006-10-09 13:21:00,0.65727,0.65755,0.65682,0.65687,56400000.0
2006-10-09 13:22:00,0.65651,0.65715,0.65651,0.65711,131300000.0
2006-10-09 13:23:00,0.6569,0.65737,0.65665,0.65737,116999999.0
2006-10-09 13:24:00,0.65698,0.65719,0.65674,0.65699,213699999.0
2006-10-09 13:25:00,0.65725,0.65733,0.6565,0.6565,164399997.0
2006-10-09 13:26:00,0.65638,0.65707,0.65638,0.65707,146699999.0
2006-10-09 13:27:00,0.65678,0.65711,0.65659,0.65671,118400002.0
2006-10-09 13:28:00,0.65683,0.65708,0.65669,0.65681,87100000.0
2006-10-09 13:29:00,0.65681,0.65711,0.65675,0.65701,89200000.0
2006-10-09 13:30:00,0.6568,0.65706,0.65663,0.65685,166300002.0
2006-10-09 13:31:00,0.65693,0.6571,0.65667,0.6571,173900000.0
2006-10-09 13:32:00,0.6564,0.65698,0.6564,0.65665,144400002.0
2006-10-09 13:33:00,0.65673,0.65732,0.65673,0.6568,68400000.0
2006-10-09 13:34:00,0.65682,0.65715,0.6568,0.65701,91700000.0
2006-10-09 13:35:00,0.65708,0.65727,0.65708,0.65712,133599999.0
2006-10-09 13:36:00,0.65695,0.65708,0.65679,0.65708,99300000.0
2006-10-09 13:37:00,0.65696,0.6571,0.65663,0.6571,138600000.0
2006-10-09 13:38:00,0.65727,0.65733,0.65682,0.65733,124700001.0
2006-10-09 13:39:00,0.65695,0.65764,0.65687,0.65715,85999999.0
2006-10-09 13:40:00,0.65713,0.65727,0.65692,0.65727,199900003.0
2006-10-09 13:41:00,0.65723,0.65739,0.65705,0.65723,130700002.0
2006-10-09 13:42:00,0.65716,0.65735,0.65693,0.65704,109500002.0
2006-10-09 13:43:00,0.65717,0.65737,0.65701,0.65723,113500000.0
2006-10-09 13:44:00,0.6573,0.6573,0.65668,0.65696,137200000.0
2006-10-09 13:45:00,0.65695,0.65742,0.65675,0.65722,146699998.0
2006-10-09 13:46:00,0.6572,0.65732,0.65684,0.65697,117099999.0
2006-10-09 13:47:00,0.65677,0.65698,0.6566,0.65688,80400000.0
2006-10-09 13:48:00,0.6573,0.65741,0.65656,0.65679,127399999.0
2006-10-09 13:49:00,0.65696,0.65714,0.65674,0.65687,121100001.0
2006-10-09 13:50:00,0.65686,0.65701,0.65661,0.65673,90300001.0
2006-10-09 13:51:00,0.65685,0.65694,0.65655,0.65681,97800000.0
2006-10-09 13:52:00,0.65663,0.65689,0.65639,0.65672,129300000.0
2006-10-09 13:53:00,0.65654,0.65697,0.65654,0.65697,91199999.0
2006-10-09 13:54:00,0.6567,0.65685,0.65647,0.65685,99599998.0
2006-10-09 13:55:00,0.65678,0.65678,0.65638,0.65675,117300000.0
2006-10-09 13:56:00,0.65664,0.65684,0.65658,0.6567,133099999.0
2006-10-09 13:57:00,0.65702,0.65702,0.65664,0.65677,99700000.0
2006-10-09 13:58:00,0.65692,0.65699,0.65651,0.65659,115800000.0
2006-10-09 13:59:00,0.65654,0.65677,0.6565,0.65662,66400000.0
2006-10-09 14:00:00,0.65694,0.65709,0.6562,0.65644,87299999.0
2006-10-09 14:01:00,0.65638,0.65671,0.65636,0.65668,134900000.0
2006-10-09 14:02:00,0.65652,0.6567,0.6564,0.6567,146200001.0
2006-10-09 14:03:00,0.65702,0.6571,0.65651,0.65681,98300000.0
2006-10-09 14:04:00,0.65709,0.65711,0.65685,0.65708,111800000.0
2006-10-09 14:05:00,0.65707,0.65707,0.65668,0.65687,148099999.0
2006-10-09 14:06:00,0.65681,0.657,0.65661,0.65699,110199999.0
2006-10-09 14:07:00,0.65696,0.65707,0.65673,0.65691,91300000.0
2006-10-09 14:08:00,0.65674,0.6571,0.65671,0.65692,70100000.0
2006-10-09 14:09:00,0.65711,0.65739,0.65696,0.65713,172299998.0
2006-10-09 14:10:00,0.65708,0.65744,0.65702,0.6571,67799999.0
2006-10-09 14:11:00,0.65683,0.65727,0.65683,0.657,137899997.0
2006-10-09 14:12:00,0.65702,0.65751,0.65702,0.65742,74000000.0
2006-10-09 14:13:00,0.65744,0.65753,0.65698,0.65733,72100000.0
2006-10-09 14:14:00,0.65726,0.65737,0.65703,0.65703,107500000.0
2006-10-09 14:15:00,0.65701,0.65733,0.65692,0.65726,131599998.0
2006-10-09 14:16:00,0.65713,0.65769,0.65711,0.65755,67700000.0
2006-10-09 14:17:00,0.65715,0.65752,0.65715,0.65735,62299999.0
2006-10-09 14:18:00,0.65728,0.65781,0.65726,0.65751,123599999.0
2006-10-09 14:19:00,0.65754,0.65754,0.65719,0.65747,125900001.0
2006-10-09 14:20:00,0.65733,0.6577,0.65731,0.6574,136400000.0
2006-10-09 14:21:00,0.65744,0.65776,0.65713,0.65757,138599999.0
2006-10-09 14:22:00,0.65748,0.65801,0.65748,0.65764,165799999.0
2006-10-09 14:23:00,0.6579,0.6579,0.65738,0.65765,167499996.0
2006-10-09 14:24:00,0.6579,0.6579,0.65741,0.65741,108699999.0
2006-10-09 14:25:00,0.65749,0.65777,0.65738,0.65773,129299999.0
2006-10-09 14:26:00,0.65775,0.65775,0.65751,0.6577,54300000.0
2006-10-09 14:27:00,0.65787,0.65787,0.65737,0.6575,103500000.0
2006-10-09 14:28:00,0.65752,0.65764,0.6573,0.65747,154899999.0
2006-10-09 14:29:00,0.65762,0.65773,0.65743,0.6575,105299999.0
2006-10-09 14:30:00,0.6577,0.6577,0.65736,0.65769,104800000.0
2006-10-09 14:31:00,0.65735,0.65782,0.65726,0.65763,118099999.0
2006-10-09 14:32:00,0.65728,0.65771,0.65723,0.65767,105999999.0
2006-10-09 14:33:00,0.65767,0.65782,0.65738,0.65755,124700000.0
2006-10-09 14:34:00,0.6573,0.65776,0.65726,0.65776,73700000.0
2006-10-09 14:35:00,0.6578,0.65782,0.65746,0.6576,93200000.0
2006-10-09 14:36:00,0.65753,0.6577,0.6573,0.65765,77300001.0
2006-10-09 14:37:00,0.65761,0.6577,0.65715,0.65767,108399997.0
2006-10-09 14:38:00,0.65782,0.65782,0.65728,0.65766,119900000.0
2006-10-09 14:39:00,0.6572,0.65777,0.6572,0.65729,125800000.0
2006-10-09 14:40:00,0.65767,0.65777,0.65721,0.65762,84099999.0
2006-10-09 14:41:00,0.65756,0.65775,0.65731,0.65763,78999998.0
2006-10-09 14:42:00,0.65757,0.65787,0.65743,0.65782,128399999.0
2006-10-09 14:43:00,0.65774,0.65781,0.65731,0.6575,155000003.0
2006-10-09 14:44:00,0.65755,0.65756,0.65719,0.65745,98999999.0
2006-10-09 14:45:00,0.6577,0.6577,0.65704,0.65723,148200002.0
2006-10-09 14:46:00,0.657,0.65729,0.65683,0.65683,104600000.0
2006-10-09 14:47:00,0.65681,0.65735,0.65678,0.65678,193300001.0
2006-10-09 14:48:00,0.65717,0.6573,0.65696,0.65715,131100002.0
2006-10-09 14:49:00,0.65683,0.65703,0.65664,0.65687,57000000.0
2006-10-09 14:50:00,0.65717,0.6572,0.65682,0.65711,90400000.0
2006-10-09 14:51:00,0.65681,0.65717,0.65667,0.65712,51000000.0
2006-10-09 14:52:00,0.65714,0.65718,0.65675,0.65715,92099999.0
2006-10-09 14:53:00,0.65727,0.65727,0.65682,0.6571,109200000.0
2006-10-09 14:54:00,0.65724,0.65737,0.65688,0.6572,101700000.0
2006-10-09 14:55:00,0.65731,0.65736,0.65673,0.65673,81700001.0
2006-10-09 14:56:00,0.65702,0.65711,0.6568,0.65695,59900000.0
2006-10-09 14:57:00,0.65719,0.65723,0.6567,0.6568,96500002.0
2006-10-09 14:58:00,0.65669,0.65709,0.65665,0.65709,76299999.0
2006-10-09 14:59:00,0.65703,0.65708,0.65679,0.65708,54900000.0
2006-10-09 15:00:00,0.65712,0.65712,0.65685,0.65711,133699998.0
2006-10-09 15:01:00,0.65712,0.65717,0.65673,0.65692,121100000.0
2006-10-09 15:02:00,0.65723,0.65724,0.65673,0.65683,137199999.0
2006-10-09 15:03:00,0.65667,0.65732,0.65667,0.65709,131400001.0
2006-10-09 15:04:00,0.65712,0.65717,0.6568,0.65702,82900000.0
2006-10-09 15:05:00,0.6572,0.65729,0.6568,0.65725,136399997.0
2006-10-09 15:06:00,0.65717,0.65732,0.65659,0.65708,177400000.0
2006-10-09 15:07:00,0.65683,0.65718,0.65675,0.65714,123700000.0
2006-10-09 15:08:00,0.65711,0.65711,0.65663,0.65663,152800000.0
2006-10-09 15:09:00,0.6568,0.65717,0.65672,0.65717,166500001.0
2006-10-09 15:10:00,0.65703,0.65709,0.65677,0.65677,102799999.0
2006-10-09 15:11:00,0.65681,0.65712,0.65673,0.65702,183799998.0
2006-10-09 15:12:00,0.65691,0.65724,0.6567,0.65705,100900001.0
2006-10-09 15:13:00,0.6569,0.65713,0.65681,0.65691,90100000.0
2006-10-09 15:14:00,0.65681,0.6569,0.65655,0.65683,130899999.0
2006-10-09 15:15:00,0.65709,0.65711,0.65672,0.65711,125100000.0
2006-10-09 15:16:00,0.65701,0.65701,0.65668,0.65693,97499999.0
2006-10-09 15:17:00,0.65686,0.65715,0.65665,0.65689,90000001.0
2006-10-09 15:18:00,0.657,0.65704,0.65652,0.65652,63399999.0
2006-10-09 15:19:00,0.65681,0.65731,0.65681,0.65718,99400001.0
2006-10-09 15:20:00,0.65698,0.65714,0.65672,0.65707,87900000.0
2006-10-09 15:21:00,0.65699,0.65714,0.6568,0.65697,124000000.0
2006-10-09 15:22:00,0.65686,0.65712,0.65675,0.65698,77799998.0
2006-10-09 15:23:00,0.65684,0.65712,0.6567,0.6571,89000001.0
2006-10-09 15:24:00,0.65703,0.65705,0.65651,0.65693,169199997.0
2006-10-09 15:25:00,0.65705,0.65705,0.6568,0.65694,129900000.0
2006-10-09 15:26:00,0.65705,0.65745,0.65672,0.65672,125999999.0
2006-10-09 15:27:00,0.65717,0.65726,0.65679,0.657,70599999.0
2006-10-09 15:28:00,0.65668,0.65704,0.65665,0.65704,91999999.0
2006-10-09 15:29:00,0.65675,0.65708,0.65667,0.65695,121999998.0
2006-10-09 15:30:00,0.6571,0.65714,0.65665,0.65677,114500000.0
2006-10-09 15:31:00,0.65693,0.65719,0.65665,0.65714,127999999.0
2006-10-09 15:32:00,0.65693,0.65713,0.65675,0.65713,121700000.0
2006-10-09 15:33:00,0.65694,0.65707,0.65682,0.65704,80699999.0
2006-10-09 15:34:00,0.65688,0.65715,0.65668,0.65715,82199999.0
2006-10-09 15:35:00,0.65693,0.65712,0.65681,0.65712,180700004.0
2006-10-09 15:36:00,0.65699,0.65707,0.65685,0.65699,87399999.0
2006-10-09 15:37:00,0.65713,0.65716,0.65676,0.6569,121700002.0
2006-10-09 15:38:00,0.65704,0.65712,0.65676,0.65712,136500001.0
2006-10-09 15:39:00,0.65716,0.65718,0.65677,0.65698,97800001.0
2006-10-09 15:40:00,0.65694,0.65715,0.65675,0.65715,91499999.0
2006-10-09 15:41:00,0.65712,0.65712,0.65663,0.65671,128000000.0
2006-10-09 15:42:00,0.65715,0.6573,0.65701,0.65718,101100000.0
2006-10-09 15:43:00,0.65736,0.65736,0.65677,0.6572,134499999.0
2006-10-09 15:44:00,0.65717,0.65728,0.65685,0.65701,115800000.0
2006-10-09 15:45:00,0.657,0.65749,0.6569,0.6573,134600001.0
2006-10-09 15:46:00,0.65707,0.65731,0.65678,0.65678,95800000.0
2006-10-09 15:47:00,0.65678,0.65727,0.65678,0.6569,102499999.0
2006-10-09 15:48:00,0.65735,0.65743,0.65684,0.65731,109800003.0
2006-10-09 15:49:00,0.65693,0.65735,0.65685,0.65725,122100001.0
2006-10-09 15:50:00,0.65732,0.65744,0.65701,0.65701,79299998.0
2006-10-09 15:51:00,0.65747,0.65752,0.65696,0.6573,83500000.0
2006-10-09 15:52:00,0.65729,0.65742,0.65695,0.65713,146900001.0
2006-10-09 15:53:00,0.65696,0.65751,0.65696,0.65715,102000000.0
2006-10-09 15:54:00,0.6569,0.65735,0.6569,0.6571,53800001.0
2006-10-09 15:55:00,0.6568,0.65711,0.65674,0.65682,115299998.0
2006-10-09 15:56:00,0.65684,0.65712,0.65675,0.65682,94800001.0
2006-10-09 15:57:00,0.6571,0.65714,0.65669,0.65712,99999999.0
2006-10-09 15:58:00,0.65725,0.65729,0.6568,0.65714,101500001.0
2006-10-09 15:59:00,0.6571,0.65722,0.65661,0.65675,149700001.0
2006-10-09 16:00:00,0.65684,0.65718,0.65678,0.65688,90700001.0
2006-10-09 16:01:00,0.65679,0.65713,0.65668,0.65698,138099999.0
2006-10-09 16:02:00,0.65698,0.65708,0.65674,0.65692,69300000.0
2006-10-09 16:03:00,0.65694,0.65707,0.65671,0.6569,71400000.0
2006-10-09 16:04:00,0.65681,0.65704,0.65655,0.65704,105999998.0
2006-10-09 16:05:00,0.65679,0.657,0.65659,0.65692,136200000.0
2006-10-09 16:06:00,0.65695,0.65722,0.6568,0.65718,109400000.0
2006-10-09 16:07:00,0.657,0.65712,0.65668,0.65668,146300001.0
2006-10-09 16:08:00,0.65683,0.65704,0.65678,0.6569,112699998.0
2006-10-09 16:09:00,0.65702,0.65714,0.65692,0.65702,94200002.0
2006-10-09 16:10:00,0.65722,0.65722,0.65677,0.65689,64100000.0
2006-10-09 16:11:00,0.65689,0.65707,0.65686,0.65686,70000000.0
2006-10-09 16:12:00,0.65726,0.65737,0.65689,0.65711,112600000.0
2006-10-09 16:13:00,0.65693,0.65711,0.65684,0.65707,173600000.0
2006-10-09 16:14:00,0.65699,0.65722,0.65679,0.6571,177100001.0
2006-10-09 16:15:00,0.65698,0.65738,0.65675,0.65733,160399999.0
2006-10-09 16:16:00,0.65722,0.65722,0.65686,0.657,111499999.0
2006-10-09 16:17:00,0.65701,0.6571,0.65664,0.65693,151499999.0
2006-10-09 16:18:00,0.65694,0.65701,0.65679,0.6569,202299997.0
2006-10-09 16:19:00,0.65703,0.65712,0.65663,0.65695,180599996.0
2006-10-09 16:20:00,0.65693,0.65714,0.65677,0.65712,100399999.0
2006-10-09 16:21:00,0.65678,0.65712,0.65667,0.65693,89200000.0
2006-10-09 16:22:00,0.65706,0.65711,0.65675,0.65702,96400000.0
2006-10-09 16:23:00,0.65669,0.6572,0.65658,0.6572,109600002.0
2006-10-09 16:24:00,0.65734,0.65734,0.65683,0.65699,133799999.0
2006-10-09 16:25:00,0.657,0.65724,0.65675,0.65675,127699999.0
2006-10-09 16:26:00,0.65653,0.65715,0.65653,0.65715,53800000.0
2006-10-09 16:27:00,0.65689,0.65712,0.65675,0.65708,143299996.0
2006-10-09 16:28:00,0.65685,0.65721,0.65677,0.65709,105800000.0
2006-10-09 16:29:00,0.65712,0.65718,0.65671,0.65687,114900001.0
2006-10-09 16:30:00,0.65693,0.65707,0.65667,0.65688,129899999.0
2006-10-09 16:31:00,0.65699,0.65714,0.65652,0.65655,50500000.0
2006-10-09 16:32:00,0.65663,0.65692,0.65647,0.65647,86400000.0
2006-10-09 16:33:00,0.65648,0.65705,0.65636,0.65682,187600001.0
2006-10-09 16:34:00,0.65666,0.65715,0.65644,0.65691,150399998.0
2006-10-09 16:35:00,0.65686,0.65715,0.65673,0.65715,86100000.0
2006-10-09 16:36:00,0.65701,0.65717,0.65681,0.65712,127400003.0
2006-10-09 16:37:00,0.65688,0.65717,0.65677,0.65702,148700001.0
2006-10-09 16:38:00,0.6565,0.65718,0.6565,0.65707,130600000.0
2006-10-09 16:39:00,0.65712,0.65728,0.65682,0.65713,88199999.0
2006-10-09 16:40:00,0.657,0.65712,0.65675,0.65699,82899999.0
2006-10-09 16:41:00,0.65688,0.65732,0.65676,0.65729,89800000.0
2006-10-09 16:42:00,0.65715,0.65716,0.65694,0.657,95200002.0
2006-10-09 16:43:00,0.65696,0.65723,0.65693,0.65693,58100000.0
2006-10-09 16:44:00,0.6573,0.65731,0.65691,0.65697,95200001.0
2006-10-09 16:45:00,0.65715,0.65721,0.65687,0.65699,93100000.0
2006-10-09 16:46:00,0.65719,0.65719,0.65673,0.65692,107200000.0
2006-10-09 16:47:00,0.65704,0.65715,0.65669,0.65669,82000000.0
2006-10-09 16:48:00,0.65689,0.65711,0.65682,0.65691,115899998.0
2006-10-09 16:49:00,0.65676,0.65704,0.65656,0.65701,165299999.0
2006-10-09 16:50:00,0.6569,0.65704,0.65659,0.65704,167199999.0
2006-10-09 16:51:00,0.65698,0.65702,0.6567,0.65686,123400001.0
2006-10-09 16:52:00,0.65664,0.65701,0.65654,0.65679,164900000.0
2006-10-09 16:53:00,0.65657,0.65691,0.65657,0.65672,79400000.0
2006-10-09 16:54:00,0.65686,0.6571,0.65662,0.6571,125299999.0
2006-10-09 16:55:00,0.65669,0.65729,0.65663,0.65725,204600000.0
2006-10-09 16:56:00,0.65727,0.65727,0.65668,0.65676,67200000.0
2006-10-09 16:57:00,0.6566,0.65707,0.65655,0.65683,92500000.0
2006-10-09 16:58:00,0.65686,0.65686,0.65571,0.65591,112099999.0
2006-10-09 16:59:00,0.65605,0.65605,0.65551,0.65583,131899999.0
2006-10-09 17:00:00,0.65596,0.65609,0.65578,0.65593,103800002.0
2006-10-09 17:01:00,0.65589,0.65607,0.65554,0.65587,80900000.0
2006-10-09 17:02:00,0.656,0.65615,0.65558,0.65589,62999999.0
2006-10-09 17:03:00,0.65558,0.65604,0.65558,0.65604,104800000.0
2006-10-09 17:04:00,0.65602,0.65602,0.6555,0.6555,60500000.0
2006-10-09 17:05:00,0.65569,0.65585,0.65562,0.65578,151100002.0
2006-10-09 17:06:00,0.6559,0.65597,0.65537,0.65555,79700001.0
2006-10-09 17:07:00,0.65567,0.65599,0.65567,0.65573,141100000.0
2006-10-09 17:08:00,0.65597,0.65604,0.65541,0.65577,130499999.0
2006-10-09 17:09:00,0.65597,0.65597,0.6556,0.65583,66300000.0
2006-10-09 17:10:00,0.65594,0.65608,0.65563,0.65596,118699999.0
2006-10-09 17:11:00,0.65581,0.65606,0.65551,0.65575,114499999.0
2006-10-09 17:12:00,0.65587,0.65594,0.65547,0.65579,109599998.0
2006-10-09 17:13:00,0.65576,0.65622,0.65565,0.65622,108600000.0
2006-10-09 17:14:00,0.65571,0.65617,0.65551,0.65598,116499999.0
2006-10-09 17:15:00,0.6559,0.65616,0.65569,0.65602,76299999.0
2006-10-09 17:16:00,0.65578,0.65627,0.65564,0.65612,75699999.0
2006-10-09 17:17:00,0.65606,0.6561,0.65558,0.65589,110200002.0
2006-10-09 17:18:00,0.65591,0.65605,0.65571,0.65587,127099999.0
2006-10-09 17:19:00,0.65571,0.65616,0.65563,0.65614,112999999.0
2006-10-09 17:20:00,0.65627,0.65628,0.65559,0.6559,74000000.0
2006-10-09 17:21:00,0.65576,0.6559,0.65558,0.65586,115999996.0
2006-10-09 17:22:00,0.65584,0.65612,0.65573,0.65602,103800000.0
2006-10-09 17:23:00,0.65593,0.65614,0.6558,0.6561,91899998.0
2006-10-09 17:24:00,0.6559,0.65602,0.65575,0.6559,98400001.0
2006-10-09 17:25:00,0.65593,0.65604,0.65575,0.65596,55000000.0
2006-10-09 17:26:00,0.65576,0.65611,0.65574,0.65601,83899999.0
2006-10-09 17:27:00,0.65589,0.65589,0.65549,0.65573,137200001.0
2006-10-09 17:28:00,0.6559,0.65598,0.6554,0.6556,145800003.0
2006-10-09 17:29:00,0.65565,0.65592,0.6555,0.65587,88699999.0
2006-10-09 17:30:00,0.65577,0.65595,0.65557,0.65568,80500000.0
2006-10-09 17:31:00,0.65545,0.65604,0.65539,0.65542,138399998.0
2006-10-09 17:32:00,0.65535,0.65597,0.65535,0.65597,71000000.0
2006-10-09 17:33:00,0.65587,0.65597,0.65558,0.65588,117400000.0
2006-10-09 17:34:00,0.65592,0.65606,0.65559,0.65568,78700000.0
2006-10-09 17:35:00,0.65583,0.65597,0.65558,0.65585,80600001.0
2006-10-09 17:36:00,0.6557,0.65595,0.6556,0.65573,109099998.0
2006-10-09 17:37:00,0.65545,0.65588,0.65545,0.65579,134000001.0
2006-10-09 17:38:00,0.65553,0.65601,0.65553,0.65587,92599997.0
2006-10-09 17:39:00,0.65582,0.65595,0.65557,0.65562,65500000.0
2006-10-09 17:40:00,0.65554,0.65599,0.65543,0.65588,70300001.0
2006-10-09 17:41:00,0.65576,0.65595,0.65557,0.65575,146299999.0
2006-10-09 17:42:00,0.65597,0.65604,0.65564,0.65588,112499999.0
2006-10-09 17:43:00,0.65581,0.65582,0.65551,0.65551,111200000.0
2006-10-09 17:44:00,0.65568,0.65615,0.65562,0.65615,103900000.0
2006-10-09 17:45:00,0.65603,0.65603,0.65536,0.65566,57999999.0
2006-10-09 17:46:00,0.65599,0.65599,0.65563,0.65577,72500000.0
2006-10-09 17:47:00,0.65558,0.65586,0.65519,0.65559,93600000.0
2006-10-09 17:48:00,0.65581,0.65591,0.65559,0.65589,95600000.0
2006-10-09 17:49:00,0.65586,0.65586,0.65534,0.65564,136100001.0
2006-10-09 17:50:00,0.6559,0.65601,0.655,0.65522,130399998.0
2006-10-09 17:51:00,0.65516,0.65541,0.65508,0.65538,113499999.0
2006-10-09 17:52:00,0.65587,0.65597,0.65529,0.65551,86399999.0
2006-10-09 17:53:00,0.65535,0.65554,0.65519,0.65554,82200000.0
2006-10-09 17:54:00,0.6554,0.65566,0.65538,0.6555,108100001.0
2006-10-09 17:55:00,0.65562,0.65584,0.65531,0.65573,120600000.0
2006-10-09 17:56:00,0.65565,0.65582,0.65547,0.65547,119300002.0
2006-10-09 17:57:00,0.6558,0.65597,0.65561,0.65593,167500001.0
2006-10-09 17:58:00,0.65573,0.65597,0.65557,0.65557,223499995.0
2006-10-09 17:59:00,0.6558,0.65586,0.65535,0.65543,135800003.0
2006-10-09 18:00:00,0.65558,0.6561,0.65558,0.65577,59800001.0
2006-10-09 18:01:00,0.65554,0.65612,0.65542,0.65577,110600000.0
2006-10-09 18:02:00,0.65556,0.6558,0.65523,0.65537,174200003.0
2006-10-09 18:03:00,0.65556,0.65573,0.65505,0.65544,308000001.0
2006-10-09 18:04:00,0.65536,0.65561,0.65498,0.65524,205999999.0
2006-10-09 18:05:00,0.65578,0.65585,0.65503,0.65539,353600005.0
2006-10-09 18:06:00,0.65546,0.65593,0.65544,0.65565,166299998.0
2006-10-09 18:07:00,0.65558,0.6558,0.65537,0.65563,246199999.0
2006-10-09 18:08:00,0.65558,0.65573,0.65502,0.65502,93100002.0
2006-10-09 18:09:00,0.65504,0.65569,0.65504,0.6556,237300000.0
2006-10-09 18:10:00,0.65557,0.65558,0.65517,0.65521,240600001.0
2006-10-09 18:11:00,0.65539,0.65555,0.65524,0.65553,102700002.0
2006-10-09 18:12:00,0.65555,0.6556,0.65526,0.6556,110099996.0
2006-10-09 18:13:00,0.65553,0.6556,0.65535,0.65548,136599998.0
2006-10-09 18:14:00,0.65539,0.65557,0.65533,0.65557,111299998.0
2006-10-09 18:15:00,0.65563,0.6559,0.65525,0.65551,97900000.0
2006-10-09 18:16:00,0.65561,0.65565,0.65518,0.65527,376899997.0
2006-10-09 18:17:00,0.65538,0.65564,0.65512,0.65551,150500000.0
2006-10-09 18:18:00,0.65542,0.65564,0.65495,0.65532,326100000.0
2006-10-09 18:19:00,0.6552,0.65565,0.65493,0.65512,280399999.0
2006-10-09 18:20:00,0.65478,0.65547,0.65474,0.6552,114600000.0
2006-10-09 18:21:00,0.65522,0.6555,0.65501,0.6554,187900001.0
2006-10-09 18:22:00,0.65541,0.65541,0.65493,0.65512,79400000.0
2006-10-09 18:23:00,0.65538,0.65549,0.65495,0.65533,287299997.0
2006-10-09 18:24:00,0.65555,0.65569,0.65505,0.6552,330599997.0
2006-10-09 18:25:00,0.65539,0.65539,0.65503,0.65503,220999999.0
2006-10-09 18:26:00,0.65497,0.65547,0.65497,0.65544,118800001.0
2006-10-09 18:27:00,0.6553,0.65551,0.65496,0.65513,222600000.0
2006-10-09 18:28:00,0.65498,0.65533,0.65491,0.65505,110400000.0
2006-10-09 18:29:00,0.65543,0.65556,0.65494,0.65548,259699999.0
2006-10-09 18:30:00,0.65557,0.65557,0.65511,0.65543,124399998.0
2006-10-09 18:31:00,0.65537,0.65555,0.65509,0.65519,315200000.0
2006-10-09 18:32:00,0.65506,0.65562,0.65506,0.65553,56600000.0
2006-10-09 18:33:00,0.6555,0.6555,0.65501,0.65524,276200003.0
2006-10-09 18:34:00,0.65508,0.65562,0.65508,0.6555,171300000.0
2006-10-09 18:35:00,0.65532,0.65555,0.65506,0.65506,139900000.0
2006-10-09 18:36:00,0.65511,0.65555,0.65508,0.65527,272900004.0
2006-10-09 18:37:00,0.65543,0.65559,0.6551,0.65559,135600001.0
2006-10-09 18:38:00,0.65536,0.65557,0.65508,0.65557,134400000.0
2006-10-09 18:39:00,0.65528,0.65565,0.65513,0.65562,390000000.0
2006-10-09 18:40:00,0.65539,0.65569,0.65521,0.65569,78000000.0
2006-10-09 18:41:00,0.65549,0.65569,0.65508,0.65539,287499999.0
2006-10-09 18:42:00,0.65517,0.65535,0.65479,0.65479,143699998.0
2006-10-09 18:43:00,0.65527,0.65539,0.65483,0.6552,748899999.0
2006-10-09 18:44:00,0.65512,0.65529,0.65449,0.65508,353700001.0
2006-10-09 18:45:00,0.65518,0.65536,0.65478,0.65518,599700002.0
2006-10-09 18:46:00,0.65515,0.65523,0.65464,0.65464,156099999.0
2006-10-09 18:47:00,0.65506,0.6553,0.65479,0.6551,230699997.0
2006-10-09 18:48:00,0.65522,0.65535,0.65477,0.655,143199999.0
2006-10-09 18:49:00,0.65485,0.65537,0.65474,0.65474,161799999.0
2006-10-09 18:50:00,0.6549,0.65519,0.65476,0.65479,126500002.0
2006-10-09 18:51:00,0.6549,0.65527,0.65475,0.65527,138600000.0
2006-10-09 18:52:00,0.65532,0.65533,0.65493,0.65503,85300000.0
2006-10-09 18:53:00,0.65498,0.65525,0.6548,0.65515,166500002.0
2006-10-09 18:54:00,0.6549,0.65512,0.65478,0.65512,125700002.0
2006-10-09 18:55:00,0.65519,0.65552,0.65478,0.65551,163999999.0
2006-10-09 18:56:00,0.65565,0.65565,0.65496,0.65538,137599998.0
2006-10-09 18:57:00,0.65514,0.65543,0.65505,0.6553,97099999.0
2006-10-09 18:58:00,0.65525,0.65546,0.65513,0.65541,71800000.0
2006-10-09 18:59:00,0.65531,0.6555,0.6549,0.6549,245400002.0
2006-10-09 19:00:00,0.65492,0.6554,0.65492,0.65512,186099998.0
2006-10-09 19:01:00,0.65501,0.65536,0.65497,0.65497,105999999.0
2006-10-09 19:02:00,0.65486,0.65522,0.65475,0.6552,111099999.0
2006-10-09 19:03:00,0.65522,0.65523,0.65499,0.65515,286699999.0
2006-10-09 19:04:00,0.65488,0.65541,0.65472,0.65472,152800003.0
2006-10-09 19:05:00,0.65491,0.65509,0.65484,0.6549,123800000.0
2006-10-09 19:06:00,0.65492,0.65515,0.65475,0.65515,223400000.0
2006-10-09 19:07:00,0.65524,0.65524,0.65456,0.65483,230499999.0
2006-10-09 19:08:00,0.65491,0.65523,0.65477,0.65523,159500002.0
2006-10-09 19:09:00,0.65522,0.65529,0.65474,0.65528,103600000.0
2006-10-09 19:10:00,0.6549,0.65538,0.6548,0.65532,61000000.0
2006-10-09 19:11:00,0.65513,0.65536,0.65469,0.6549,232999998.0
2006-10-09 19:12:00,0.65483,0.65497,0.65474,0.65474,115000000.0
2006-10-09 19:13:00,0.65473,0.65503,0.65454,0.65462,121499998.0
2006-10-09 19:14:00,0.65483,0.65512,0.65466,0.65468,109399999.0
2006-10-09 19:15:00,0.65477,0.65498,0.65471,0.65498,186300000.0
2006-10-09 19:16:00,0.65485,0.65509,0.65463,0.65504,54100000.0
2006-10-09 19:17:00,0.65503,0.65507,0.65466,0.65485,127899999.0
2006-10-09 19:18:00,0.65494,0.65497,0.65461,0.65491,77899999.0
2006-10-09 19:19:00,0.65493,0.65511,0.65469,0.6548,92199999.0
2006-10-09 19:20:00,0.65513,0.65513,0.65475,0.65502,207199999.0
2006-10-09 19:21:00,0.65489,0.65516,0.65455,0.65499,134900000.0
2006-10-09 19:22:00,0.65489,0.65506,0.6548,0.6548,100799999.0
2006-10-09 19:23:00,0.6546,0.65498,0.65458,0.6549,98000001.0
2006-10-09 19:24:00,0.65483,0.65499,0.65469,0.65492,95799999.0
2006-10-09 19:25:00,0.65497,0.65499,0.65454,0.6548,104599998.0
2006-10-09 19:26:00,0.65487,0.65496,0.65448,0.65472,65300001.0
2006-10-09 19:27:00,0.6547,0.65498,0.65439,0.65458,195800000.0
2006-10-09 19:28:00,0.65487,0.65487,0.65452,0.65477,175299998.0
2006-10-09 19:29:00,0.65496,0.65496,0.65452,0.65455,78200000.0
2006-10-09 19:30:00,0.6546,0.65498,0.65456,0.6546,123100000.0
2006-10-09 19:31:00,0.65489,0.65504,0.65448,0.65466,84600000.0
2006-10-09 19:32:00,0.65462,0.65494,0.65438,0.65464,199900001.0
2006-10-09 19:33:00,0.65468,0.65479,0.65448,0.65463,126400000.0
2006-10-09 19:34:00,0.65476,0.65494,0.65454,0.6549,112900000.0
2006-10-09 19:35:00,0.65494,0.65498,0.65443,0.6549,161400000.0
2006-10-09 19:36:00,0.65487,0.655,0.65442,0.65497,182199999.0
2006-10-09 19:37:00,0.65478,0.65501,0.65467,0.65501,122599998.0
2006-10-09 19:38:00,0.65494,0.655,0.65466,0.65479,137400001.0
2006-10-09 19:39:00,0.65467,0.65512,0.65461,0.65497,297799998.0
2006-10-09 19:40:00,0.65496,0.65511,0.65465,0.65466,123900002.0
2006-10-09 19:41:00,0.65517,0.65517,0.65467,0.65477,76700001.0
2006-10-09 19:42:00,0.65453,0.65506,0.65451,0.655,62100000.0
2006-10-09 19:43:00,0.65488,0.65513,0.6548,0.65495,93400002.0
2006-10-09 19:44:00,0.65498,0.65498,0.65469,0.65474,160900002.0
2006-10-09 19:45:00,0.65489,0.65493,0.65455,0.65455,113199999.0
2006-10-09 19:46:00,0.6548,0.65497,0.6546,0.6546,90899999.0
2006-10-09 19:47:00,0.65498,0.65503,0.65477,0.65492,80300000.0
2006-10-09 19:48:00,0.655,0.655,0.6548,0.65484,95900001.0
2006-10-09 19:49:00,0.65494,0.65513,0.65482,0.65483,96099999.0
2006-10-09 19:50:00,0.65473,0.65499,0.65467,0.65498,123000000.0
2006-10-09 19:51:00,0.65499,0.6551,0.65474,0.655,272099998.0
2006-10-09 19:52:00,0.65502,0.65503,0.6547,0.65502,153599998.0
2006-10-09 19:53:00,0.65499,0.65499,0.65464,0.65492,125399999.0
2006-10-09 19:54:00,0.65488,0.65522,0.65474,0.65512,145699999.0
2006-10-09 19:55:00,0.655,0.65504,0.65451,0.6548,289099997.0
2006-10-09 19:56:00,0.65458,0.65499,0.65448,0.65495,236399999.0
2006-10-09 19:57:00,0.65504,0.65512,0.65459,0.65493,120800000.0
2006-10-09 19:58:00,0.65501,0.65503,0.65488,0.65499,185899999.0
2006-10-09 19:59:00,0.65485,0.65497,0.65471,0.65497,117000000.0
2006-10-09 20:00:00,0.65494,0.65508,0.65483,0.65498,236300001.0
2006-10-09 20:01:00,0.65507,0.65507,0.65476,0.65489,181499999.0
2006-10-09 20:02:00,0.65485,0.65549,0.65475,0.65546,126499998.0
2006-10-09 20:03:00,0.65565,0.65565,0.65518,0.65548,103800002.0
2006-10-09 20:04:00,0.6555,0.65556,0.65511,0.65532,200700001.0
2006-10-09 20:05:00,0.65512,0.65534,0.65485,0.65534,209700001.0
2006-10-09 20:06:00,0.65546,0.65546,0.65504,0.65526,270400000.0
2006-10-09 20:07:00,0.65528,0.65538,0.65491,0.65503,119599999.0
2006-10-09 20:08:00,0.65513,0.65547,0.65513,0.65545,68700000.0
2006-10-09 20:09:00,0.65542,0.65551,0.65513,0.65541,129900001.0
2006-10-09 20:10:00,0.65521,0.65555,0.65497,0.65547,192999999.0
2006-10-09 20:11:00,0.65534,0.65537,0.65496,0.65524,130699999.0
2006-10-09 20:12:00,0.65533,0.65545,0.65521,0.65545,116800001.0
2006-10-09 20:13:00,0.6556,0.6556,0.65523,0.65549,107900000.0
2006-10-09 20:14:00,0.65541,0.65619,0.65516,0.65619,145200001.0
2006-10-09 20:15:00,0.65637,0.6566,0.6558,0.65605,104400000.0
2006-10-09 20:16:00,0.65608,0.65623,0.65568,0.65598,412100001.0
2006-10-09 20:17:00,0.65598,0.65622,0.65574,0.65622,261199999.0
2006-10-09 20:18:00,0.65627,0.65627,0.65564,0.65607,172199999.0
2006-10-09 20:19:00,0.65617,0.65618,0.65573,0.65604,64500000.0
2006-10-09 20:20:00,0.65599,0.65626,0.65587,0.65591,94700001.0
2006-10-09 20:21:00,0.6558,0.65634,0.65579,0.65634,103600000.0
2006-10-09 20:22:00,0.65636,0.65661,0.65605,0.65654,177199997.0
2006-10-09 20:23:00,0.65623,0.65652,0.65608,0.65633,103800000.0
2006-10-09 20:24:00,0.65621,0.65639,0.65588,0.65639,137699999.0
2006-10-09 20:25:00,0.65622,0.65629,0.65588,0.65626,144999999.0
2006-10-09 20:26:00,0.65591,0.65641,0.65591,0.65641,89299998.0
2006-10-09 20:27:00,0.65625,0.65636,0.65598,0.65624,115599998.0
2006-10-09 20:28:00,0.65595,0.65623,0.65588,0.65623,121799999.0
2006-10-09 20:29:00,0.65633,0.6564,0.65623,0.65632,238000002.0
2006-10-09 20:30:00,0.65633,0.65665,0.65608,0.65626,358000001.0
2006-10-09 20:31:00,0.65629,0.65651,0.65615,0.65643,191999999.0
2006-10-09 20:32:00,0.6564,0.65654,0.6562,0.65636,157900001.0
2006-10-09 20:33:00,0.65643,0.65663,0.6564,0.65657,206300000.0
2006-10-09 20:34:00,0.65658,0.65667,0.65626,0.65656,148200000.0
2006-10-09 20:35:00,0.65651,0.65656,0.65641,0.65648,97800001.0
2006-10-09 20:36:00,0.65652,0.65661,0.65626,0.65641,160800000.0
2006-10-09 20:37:00,0.65638,0.65655,0.65602,0.65612,208900001.0
2006-10-09 20:38:00,0.65603,0.65623,0.65584,0.65617,202300001.0
2006-10-09 20:39:00,0.65624,0.65636,0.65621,0.65636,121300001.0
2006-10-09 20:40:00,0.6563,0.65634,0.65612,0.65627,210199998.0
2006-10-09 20:41:00,0.65621,0.65633,0.65612,0.65633,177100001.0
2006-10-09 20:42:00,0.65626,0.65632,0.65614,0.65632,96900001.0
2006-10-09 20:43:00,0.65629,0.65636,0.65616,0.65627,114300000.0
2006-10-09 20:44:00,0.65615,0.65637,0.65608,0.65637,84900000.0
2006-10-09 20:45:00,0.65629,0.65629,0.65586,0.65586,80100000.0
2006-10-09 20:46:00,0.65601,0.6563,0.6559,0.65614,140699998.0
2006-10-09 20:47:00,0.65637,0.65637,0.65596,0.65628,90800000.0
2006-10-09 20:48:00,0.65617,0.65623,0.65591,0.65606,134399998.0
2006-10-09 20:49:00,0.65603,0.65632,0.65592,0.65621,103899998.0
2006-10-09 20:50:00,0.65618,0.65621,0.65596,0.65616,138600003.0
2006-10-09 20:51:00,0.65616,0.65627,0.65609,0.6562,82500000.0
2006-10-09 20:52:00,0.65604,0.65629,0.65591,0.65595,111700001.0
2006-10-09 20:53:00,0.65612,0.6562,0.65584,0.65609,284799998.0
2006-10-09 20:54:00,0.65608,0.65625,0.65577,0.65625,216500000.0
2006-10-09 20:55:00,0.65604,0.65613,0.65592,0.65608,127599999.0
2006-10-09 20:56:00,0.65598,0.65607,0.65579,0.65607,94999999.0
2006-10-09 20:57:00,0.65603,0.65603,0.65561,0.65593,90600002.0
2006-10-09 20:58:00,0.65597,0.65617,0.65597,0.65605,245600001.0
2006-10-09 20:59:00,0.65611,0.65623,0.65603,0.6561,217400003.0
2006-10-09 21:00:00,0.65608,0.65613,0.65586,0.65608,216499999.0
2006-10-09 21:01:00,0.6561,0.65632,0.65588,0.65629,155699999.0
2006-10-09 21:02:00,0.65641,0.65645,0.65607,0.65625,77999999.0
2006-10-09 21:03:00,0.65637,0.65648,0.65615,0.65648,123800000.0
2006-10-09 21:04:00,0.65637,0.6565,0.65623,0.6565,166899999.0
2006-10-09 21:05:00,0.65656,0.65656,0.65633,0.65639,79200000.0
2006-10-09 21:06:00,0.6564,0.6567,0.65639,0.6565,121400001.0
2006-10-09 21:07:00,0.65651,0.65651,0.6564,0.65644,108399997.0
2006-10-09 21:08:00,0.65639,0.65667,0.65633,0.65653,129199999.0
2006-10-09 21:09:00,0.65656,0.65656,0.65636,0.65637,207199998.0
2006-10-09 21:10:00,0.65645,0.65651,0.65637,0.65645,106899999.0
2006-10-09 21:11:00,0.65657,0.65659,0.6563,0.65649,108400001.0
2006-10-09 21:12:00,0.65633,0.65667,0.65633,0.65647,145099999.0
2006-10-09 21:13:00,0.6565,0.65658,0.65637,0.65645,112499999.0
2006-10-09 21:14:00,0.65645,0.6566,0.65639,0.6564,157599999.0
2006-10-09 21:15:00,0.65635,0.65659,0.65608,0.65633,162099998.0
2006-10-09 21:16:00,0.65612,0.6565,0.65607,0.65638,154999997.0
2006-10-09 21:17:00,0.65631,0.65647,0.65609,0.6564,200599999.0
2006-10-09 21:18:00,0.65645,0.65645,0.6563,0.65639,216100002.0
2006-10-09 21:19:00,0.65642,0.6565,0.65618,0.65648,186900001.0
2006-10-09 21:20:00,0.65654,0.65667,0.65623,0.65639,188200000.0
2006-10-09 21:21:00,0.65626,0.6565,0.6561,0.6565,82500000.0
2006-10-09 21:22:00,0.65657,0.65657,0.65609,0.65626,64500000.0
2006-10-09 21:23:00,0.65632,0.65654,0.65611,0.65647,150699999.0
2006-10-09 21:24:00,0.65644,0.65648,0.65623,0.65647,82100000.0
2006-10-09 21:25:00,0.65648,0.65658,0.65634,0.65655,158700001.0
2006-10-09 21:26:00,0.65646,0.65654,0.65643,0.65654,121900001.0
2006-10-09 21:27:00,0.65644,0.65655,0.65641,0.65655,74200000.0
2006-10-09 21:28:00,0.6565,0.65651,0.65637,0.65644,83300000.0
2006-10-09 21:29:00,0.6564,0.65658,0.65633,0.65645,153000001.0
2006-10-09 21:30:00,0.65654,0.65659,0.65643,0.65652,103000000.0
2006-10-09 21:31:00,0.65646,0.65655,0.65641,0.65653,138800000.0
2006-10-09 21:32:00,0.65662,0.65662,0.65641,0.65642,100700000.0
2006-10-09 21:33:00,0.65646,0.65656,0.65644,0.65654,81200000.0
2006-10-09 21:34:00,0.65649,0.65649,0.65636,0.65649,112499998.0
2006-10-09 21:35:00,0.65647,0.65654,0.65635,0.65654,225599999.0
2006-10-09 21:36:00,0.65654,0.65661,0.65626,0.65652,233399998.0
2006-10-09 21:37:00,0.65657,0.65657,0.65618,0.65622,176300001.0
2006-10-09 21:38:00,0.65632,0.65642,0.65605,0.65631,89200000.0
2006-10-09 21:39:00,0.65628,0.65642,0.65614,0.65628,77400000.0
2006-10-09 21:40:00,0.6564,0.65645,0.65615,0.65619,226000001.0
2006-10-09 21:41:00,0.65627,0.65637,0.65591,0.65591,126399999.0
2006-10-09 21:42:00,0.65583,0.65623,0.65575,0.65623,167499998.0
2006-10-09 21:43:00,0.65616,0.65633,0.65611,0.65615,114899999.0
2006-10-09 21:44:00,0.65615,0.65625,0.65602,0.65602,150400001.0
2006-10-09 21:45:00,0.65608,0.65633,0.6559,0.65618,115700000.0
2006-10-09 21:46:00,0.65598,0.65625,0.6559,0.65625,157100002.0
2006-10-09 21:47:00,0.65621,0.65622,0.65606,0.65622,138599999.0
2006-10-09 21:48:00,0.6561,0.65629,0.65608,0.65629,101200000.0
2006-10-09 21:49:00,0.656,0.65616,0.65589,0.65605,114800001.0
2006-10-09 21:50:00,0.65621,0.65624,0.65608,0.65624,50200000.0
2006-10-09 21:51:00,0.65615,0.65626,0.65607,0.65625,108900001.0
2006-10-09 21:52:00,0.65608,0.65624,0.65606,0.65623,104400001.0
2006-10-09 21:53:00,0.65603,0.65634,0.65601,0.65626,111999999.0
2006-10-09 21:54:00,0.65626,0.65626,0.65611,0.65625,107399999.0
2006-10-09 21:55:00,0.65642,0.65642,0.65611,0.65612,147200002.0
2006-10-09 21:56:00,0.65611,0.65629,0.65597,0.65597,77900000.0
2006-10-09 21:57:00,0.65618,0.65626,0.65603,0.65621,221299998.0
2006-10-09 21:58:00,0.65621,0.6563,0.65607,0.65613,90700000.0
2006-10-09 21:59:00,0.65616,0.65647,0.65616,0.65632,123000000.0
2006-10-09 22:00:00,0.65588,0.6563,0.65583,0.65628,71300001.0
2006-10-09 22:01:00,0.6559,0.65631,0.65582,0.65617,90800000.0
2006-10-09 22:02:00,0.65611,0.65631,0.65603,0.65614,121999999.0
2006-10-09 22:03:00,0.65622,0.65636,0.65621,0.65633,100999999.0
2006-10-09 22:04:00,0.65628,0.65644,0.65626,0.6564,96899999.0
2006-10-09 22:05:00,0.65623,0.65636,0.65577,0.65577,178399999.0
2006-10-09 22:06:00,0.65575,0.65605,0.65575,0.656,173500000.0
2006-10-09 22:07:00,0.65594,0.65615,0.65594,0.65597,117000003.0
2006-10-09 22:08:00,0.65606,0.65614,0.65584,0.65614,125999999.0
2006-10-09 22:09:00,0.65602,0.65641,0.65598,0.65639,67499999.0
2006-10-09 22:10:00,0.65623,0.65639,0.65612,0.65637,117900002.0
2006-10-09 22:11:00,0.65641,0.65646,0.65631,0.65631,77100001.0
2006-10-09 22:12:00,0.65636,0.65643,0.65592,0.6561,118000002.0
2006-10-09 22:13:00,0.65634,0.65634,0.65601,0.65603,170100002.0
2006-10-09 22:14:00,0.65613,0.65622,0.65591,0.65612,132099997.0
2006-10-09 22:15:00,0.65604,0.65631,0.65604,0.6562,123500000.0
2006-10-09 22:16:00,0.65621,0.65636,0.65615,0.65621,128300000.0
2006-10-09 22:17:00,0.65628,0.6563,0.65575,0.65617,175300000.0
2006-10-09 22:18:00,0.6562,0.65636,0.65612,0.65626,80100000.0
2006-10-09 22:19:00,0.65633,0.65667,0.65625,0.65645,102399998.0
2006-10-09 22:20:00,0.65643,0.65666,0.65626,0.65633,102199998.0
2006-10-09 22:21:00,0.65656,0.65665,0.65642,0.65662,125600001.0
2006-10-09 22:22:00,0.65662,0.65677,0.65642,0.65655,135200000.0
2006-10-09 22:23:00,0.65662,0.65675,0.65632,0.65645,75699999.0
2006-10-09 22:24:00,0.6564,0.65661,0.65627,0.65643,157700000.0
2006-10-09 22:25:00,0.65638,0.65682,0.65635,0.65662,108100001.0
2006-10-09 22:26:00,0.65665,0.65675,0.6564,0.65653,131600000.0
2006-10-09 22:27:00,0.65662,0.65678,0.65653,0.65675,73799999.0
2006-10-09 22:28:00,0.65667,0.65667,0.65645,0.65656,86500000.0
2006-10-09 22:29:00,0.65672,0.65676,0.65658,0.6567,103600002.0
2006-10-09 22:30:00,0.65672,0.65696,0.65665,0.65687,171299999.0
2006-10-09 22:31:00,0.65677,0.65677,0.65628,0.65637,75700002.0
2006-10-09 22:32:00,0.65647,0.6567,0.65647,0.65658,97600000.0
2006-10-09 22:33:00,0.65668,0.65668,0.65659,0.65666,113199999.0
2006-10-09 22:34:00,0.65664,0.65675,0.65635,0.65663,155800002.0
2006-10-09 22:35:00,0.65673,0.65673,0.65654,0.65664,108700001.0
2006-10-09 22:36:00,0.65663,0.6567,0.65638,0.65651,114900001.0
2006-10-09 22:37:00,0.65654,0.65657,0.65642,0.65649,169199997.0
2006-10-09 22:38:00,0.65641,0.65661,0.65624,0.65653,134900002.0
2006-10-09 22:39:00,0.65649,0.65668,0.65649,0.65668,103700000.0
2006-10-09 22:40:00,0.65659,0.65668,0.65639,0.65639,78099998.0
2006-10-09 22:41:00,0.65648,0.65662,0.65648,0.65654,76499999.0
2006-10-09 22:42:00,0.65647,0.65667,0.65645,0.65667,135699998.0
2006-10-09 22:43:00,0.65665,0.65665,0.65626,0.65646,179099999.0
2006-10-09 22:44:00,0.65658,0.65672,0.65636,0.6566,200500001.0
2006-10-09 22:45:00,0.65657,0.65677,0.65644,0.65654,164200001.0
2006-10-09 22:46:00,0.65657,0.65671,0.65641,0.6566,236200000.0
2006-10-09 22:47:00,0.65667,0.65676,0.6566,0.6566,64600000.0
2006-10-09 22:48:00,0.65647,0.6567,0.65642,0.65659,143299999.0
2006-10-09 22:49:00,0.65673,0.65673,0.65654,0.65654,49400000.0
2006-10-09 22:50:00,0.65655,0.65668,0.65634,0.65638,221800001.0
2006-10-09 22:51:00,0.65658,0.6566,0.65609,0.65609,173200000.0
2006-10-09 22:52:00,0.65631,0.65633,0.65561,0.65618,107500000.0
2006-10-09 22:53:00,0.65627,0.65639,0.65595,0.6562,72599999.0
2006-10-09 22:54:00,0.65611,0.65629,0.65601,0.65601,104100001.0
2006-10-09 22:55:00,0.65604,0.65671,0.65604,0.65614,139500002.0
2006-10-09 22:56:00,0.65622,0.65665,0.65612,0.65642,130899999.0
2006-10-09 22:57:00,0.65643,0.65665,0.65635,0.65651,120299999.0
2006-10-09 22:58:00,0.65643,0.65662,0.65631,0.65655,94600001.0
2006-10-09 22:59:00,0.65636,0.65663,0.65636,0.65646,174199999.0
2006-10-09 23:00:00,0.65628,0.6582,0.65627,0.65815,170400001.0
2006-10-09 23:01:00,0.658,0.65845,0.65791,0.65806,127999999.0
2006-10-09 23:02:00,0.65792,0.6581,0.65773,0.65796,106100000.0
2006-10-09 23:03:00,0.6576,0.65805,0.6576,0.65788,120900000.0
2006-10-09 23:04:00,0.65786,0.65803,0.65778,0.6579,69099999.0
2006-10-09 23:05:00,0.65781,0.65797,0.65757,0.65797,86500000.0
2006-10-09 23:06:00,0.658,0.65808,0.65776,0.65793,112200002.0
2006-10-09 23:07:00,0.65792,0.65809,0.65786,0.65792,70899999.0
2006-10-09 23:08:00,0.65811,0.65812,0.65775,0.6578,141200000.0
2006-10-09 23:09:00,0.65793,0.65812,0.65779,0.65808,62200000.0
2006-10-09 23:10:00,0.65809,0.6582,0.65796,0.658,64700000.0
2006-10-09 23:11:00,0.65793,0.65813,0.65771,0.65798,75500002.0
2006-10-09 23:12:00,0.65793,0.65814,0.65784,0.65795,65900000.0
2006-10-09 23:13:00,0.65778,0.65813,0.65764,0.6577,103099999.0
2006-10-09 23:14:00,0.65812,0.65829,0.65789,0.65805,125500001.0
2006-10-09 23:15:00,0.6579,0.65841,0.65781,0.65828,98699999.0
2006-10-09 23:16:00,0.65829,0.65843,0.65802,0.65825,140400000.0
2006-10-09 23:17:00,0.65788,0.65835,0.65787,0.65807,103600000.0
2006-10-09 23:18:00,0.6582,0.65832,0.65799,0.65826,108899998.0
2006-10-09 23:19:00,0.65808,0.65841,0.65801,0.65828,60000000.0
2006-10-09 23:20:00,0.65837,0.65839,0.65804,0.65804,80500000.0
2006-10-09 23:21:00,0.65831,0.65839,0.65814,0.65835,85800000.0
2006-10-09 23:22:00,0.65824,0.65854,0.65824,0.65826,99799998.0
2006-10-09 23:23:00,0.65817,0.65839,0.65808,0.65828,125799999.0
2006-10-09 23:24:00,0.65817,0.65856,0.65802,0.65856,73499999.0
2006-10-09 23:25:00,0.65836,0.65873,0.6583,0.65873,94200000.0
2006-10-09 23:26:00,0.65841,0.65843,0.65831,0.65843,61300000.0
2006-10-09 23:27:00,0.65857,0.65878,0.65844,0.65878,82000000.0
2006-10-09 23:28:00,0.65846,0.65895,0.65838,0.65859,132699999.0
2006-10-09 23:29:00,0.65862,0.65891,0.65848,0.65862,69199999.0
2006-10-09 23:30:00,0.65878,0.65886,0.65857,0.65858,115199998.0
2006-10-09 23:31:00,0.65869,0.65898,0.65866,0.65872,132600000.0
2006-10-09 23:32:00,0.65874,0.65887,0.65859,0.65876,70799999.0
2006-10-09 23:33:00,0.65864,0.65902,0.65859,0.659,140699998.0
2006-10-09 23:34:00,0.65896,0.65907,0.65864,0.6588,92000000.0
2006-10-09 23:35:00,0.6589,0.65895,0.65868,0.65877,88599999.0
2006-10-09 23:36:00,0.65871,0.65884,0.65811,0.65811,73199999.0
2006-10-09 23:37:00,0.65814,0.65852,0.65813,0.65835,154099998.0
2006-10-09 23:38:00,0.65841,0.65853,0.65817,0.6585,146900001.0
2006-10-09 23:39:00,0.65847,0.65847,0.65799,0.65799,109899999.0
2006-10-09 23:40:00,0.65811,0.65831,0.65811,0.6582,47200001.0
2006-10-09 23:41:00,0.65827,0.6584,0.65816,0.65828,123400000.0
2006-10-09 23:42:00,0.65819,0.65819,0.65803,0.6581,83799999.0
2006-10-09 23:43:00,0.65805,0.65818,0.65805,0.65811,78600000.0
2006-10-09 23:44:00,0.65831,0.65855,0.65822,0.65822,116699999.0
2006-10-09 23:45:00,0.65826,0.65859,0.65811,0.65858,74800000.0
2006-10-09 23:46:00,0.65843,0.65879,0.65828,0.65859,138200000.0
2006-10-09 23:47:00,0.65851,0.65905,0.65844,0.65905,116500002.0
2006-10-09 23:48:00,0.65906,0.65908,0.65867,0.65881,92999999.0
2006-10-09 23:49:00,0.65892,0.65923,0.65892,0.65897,73299999.0
2006-10-09 23:50:00,0.65899,0.65899,0.65863,0.65892,151899996.0
2006-10-09 23:51:00,0.659,0.659,0.65872,0.65885,100100000.0
2006-10-09 23:52:00,0.65869,0.659,0.65869,0.65887,135200001.0
2006-10-09 23:53:00,0.65886,0.65919,0.65871,0.659,84400001.0
2006-10-09 23:54:00,0.65896,0.65915,0.65879,0.65895,130799996.0
2006-10-09 23:55:00,0.65897,0.6591,0.65888,0.65888,128100000.0
2006-10-09 23:56:00,0.65905,0.65927,0.65892,0.65916,141599997.0
2006-10-09 23:57:00,0.65906,0.65988,0.65904,0.65975,86100001.0
2006-10-09 23:58:00,0.65958,0.65974,0.6595,0.65972,63500000.0
2006-10-09 23:59:00,0.65949,0.65959,0.6593,0.65945,159500000.0
2006-10-10 00:00:00,0.65948,0.65975,0.65936,0.6597,139899998.0
2006-10-10 00:01:00,0.65961,0.66003,0.65952,0.65996,78700000.0
2006-10-10 00:02:00,0.65998,0.66047,0.65983,0.66024,89200000.0
2006-10-10 00:03:00,0.66051,0.66077,0.66032,0.66058,198999996.0
2006-10-10 00:04:00,0.66059,0.66059,0.66019,0.66019,63000000.0
2006-10-10 00:05:00,0.66039,0.66043,0.66013,0.6602,86900000.0
2006-10-10 00:06:00,0.66023,0.66032,0.66002,0.6601,128399998.0
2006-10-10 00:07:00,0.6601,0.66038,0.65993,0.66038,97600002.0
2006-10-10 00:08:00,0.66057,0.66057,0.66006,0.66011,115300001.0
2006-10-10 00:09:00,0.66018,0.66034,0.66005,0.66033,96400001.0
2006-10-10 00:10:00,0.66024,0.66062,0.66022,0.66037,86300000.0
2006-10-10 00:11:00,0.66018,0.6605,0.66018,0.66036,112300000.0
2006-10-10 00:12:00,0.66031,0.66044,0.66021,0.66039,108899999.0
2006-10-10 00:13:00,0.6605,0.66054,0.66028,0.66049,134599998.0
2006-10-10 00:14:00,0.6603,0.66057,0.66023,0.66045,60300000.0
2006-10-10 00:15:00,0.66039,0.6608,0.66023,0.66078,93800000.0
2006-10-10 00:16:00,0.66069,0.66069,0.6603,0.6603,89100001.0
2006-10-10 00:17:00,0.6607,0.6607,0.66012,0.6604,93899999.0
2006-10-10 00:18:00,0.66038,0.66054,0.66025,0.66041,87300001.0
2006-10-10 00:19:00,0.66015,0.66037,0.66005,0.66022,137499999.0
2006-10-10 00:20:00,0.6601,0.6602,0.65989,0.65993,100400000.0
2006-10-10 00:21:00,0.65982,0.66,0.65962,0.65997,122399999.0
2006-10-10 00:22:00,0.65962,0.65994,0.65954,0.65994,90500000.0
2006-10-10 00:23:00,0.65994,0.65998,0.6599,0.6599,66100000.0
2006-10-10 00:24:00,0.66002,0.66003,0.65982,0.65998,70900001.0
2006-10-10 00:25:00,0.66017,0.66029,0.6599,0.6601,123900000.0
2006-10-10 00:26:00,0.65988,0.66009,0.65986,0.65995,95800002.0
2006-10-10 00:27:00,0.6598,0.66024,0.65979,0.66,139899998.0
2006-10-10 00:28:00,0.65993,0.66026,0.65989,0.66025,154200002.0
2006-10-10 00:29:00,0.66014,0.66021,0.66007,0.66013,111600000.0
2006-10-10 00:30:00,0.66031,0.66031,0.6597,0.6597,103000001.0
2006-10-10 00:31:00,0.66001,0.66014,0.65995,0.66013,114300000.0
2006-10-10 00:32:00,0.66023,0.66032,0.65992,0.66026,125700001.0
2006-10-10 00:33:00,0.66026,0.6605,0.66009,0.66037,150099999.0
2006-10-10 00:34:00,0.66068,0.66068,0.66003,0.66029,166800001.0
2006-10-10 00:35:00,0.65999,0.6603,0.65999,0.66027,82599999.0
2006-10-10 00:36:00,0.66031,0.66041,0.66013,0.66026,113699999.0
2006-10-10 00:37:00,0.66054,0.66054,0.66011,0.66025,102399999.0
2006-10-10 00:38:00,0.66012,0.66035,0.66012,0.66023,75500000.0
2006-10-10 00:39:00,0.66032,0.66041,0.65998,0.66016,157499997.0
2006-10-10 00:40:00,0.66012,0.66023,0.65978,0.65986,108700002.0
2006-10-10 00:41:00,0.6598,0.66,0.65976,0.6599,137999998.0
2006-10-10 00:42:00,0.65982,0.65992,0.65961,0.65964,109900001.0
2006-10-10 00:43:00,0.65974,0.65984,0.65955,0.65966,149400001.0
2006-10-10 00:44:00,0.6597,0.6597,0.65938,0.65947,92600000.0
2006-10-10 00:45:00,0.65963,0.65971,0.65928,0.65936,93700000.0
2006-10-10 00:46:00,0.65927,0.65941,0.65913,0.6593,53100000.0
2006-10-10 00:47:00,0.65916,0.65924,0.659,0.65907,79900000.0
2006-10-10 00:48:00,0.65902,0.65926,0.65902,0.65919,110199999.0
2006-10-10 00:49:00,0.65908,0.65935,0.65902,0.65935,133399997.0
2006-10-10 00:50:00,0.65928,0.65956,0.65909,0.65937,60500000.0
2006-10-10 00:51:00,0.65946,0.65954,0.65915,0.6592,103699999.0
2006-10-10 00:52:00,0.65944,0.65953,0.65922,0.65937,119899999.0
2006-10-10 00:53:00,0.65921,0.65955,0.65912,0.65934,99700000.0
2006-10-10 00:54:00,0.65918,0.65929,0.65903,0.65927,124499999.0
2006-10-10 00:55:00,0.65901,0.6593,0.65886,0.65928,78399999.0
2006-10-10 00:56:00,0.65929,0.65934,0.6591,0.6591,37700000.0
2006-10-10 00:57:00,0.65913,0.65927,0.65908,0.65915,104700002.0
2006-10-10 00:58:00,0.65911,0.65922,0.65902,0.65917,164899999.0
2006-10-10 00:59:00,0.65887,0.65902,0.65877,0.65887,156500001.0
2006-10-10 01:00:00,0.65876,0.65902,0.65848,0.65862,147700003.0
2006-10-10 01:01:00,0.65867,0.65877,0.65853,0.65875,100200000.0
2006-10-10 01:02:00,0.65881,0.65886,0.6586,0.65878,107399997.0
2006-10-10 01:03:00,0.65876,0.65897,0.65867,0.65892,137400002.0
2006-10-10 01:04:00,0.65887,0.6589,0.65873,0.6589,112300000.0
2006-10-10 01:05:00,0.65874,0.65913,0.65874,0.65884,139200002.0
2006-10-10 01:06:00,0.65867,0.65916,0.65866,0.65905,99799999.0
2006-10-10 01:07:00,0.65902,0.65907,0.65871,0.65902,94099999.0
2006-10-10 01:08:00,0.65889,0.65906,0.65883,0.65898,149899999.0
2006-10-10 01:09:00,0.65928,0.65948,0.65891,0.659,124200000.0
2006-10-10 01:10:00,0.65908,0.65928,0.65891,0.65893,96700001.0
2006-10-10 01:11:00,0.65885,0.65927,0.65885,0.65887,175100002.0
2006-10-10 01:12:00,0.65896,0.65905,0.65876,0.65876,150400001.0
2006-10-10 01:13:00,0.65892,0.65893,0.65869,0.6589,143900000.0
2006-10-10 01:14:00,0.65896,0.65914,0.65868,0.65875,108300001.0
2006-10-10 01:15:00,0.65879,0.65894,0.65864,0.65888,166500000.0
2006-10-10 01:16:00,0.65866,0.65875,0.65848,0.65862,105799997.0
2006-10-10 01:17:00,0.65869,0.65872,0.65844,0.65847,113900000.0
2006-10-10 01:18:00,0.65865,0.65888,0.65839,0.65839,83799999.0
2006-10-10 01:19:00,0.65835,0.65888,0.65835,0.65885,107000000.0
2006-10-10 01:20:00,0.65873,0.65873,0.65859,0.65869,84100000.0
2006-10-10 01:21:00,0.6588,0.65898,0.65864,0.65885,93199999.0
2006-10-10 01:22:00,0.65849,0.65876,0.65846,0.6587,94899999.0
2006-10-10 01:23:00,0.65871,0.65899,0.6586,0.6586,64500000.0
2006-10-10 01:24:00,0.65863,0.65891,0.65859,0.65887,109600000.0
2006-10-10 01:25:00,0.65872,0.65884,0.65856,0.65875,107200000.0
2006-10-10 01:26:00,0.65881,0.65896,0.65853,0.65877,163400001.0
2006-10-10 01:27:00,0.65874,0.65893,0.65858,0.65871,98899999.0
2006-10-10 01:28:00,0.65881,0.65906,0.6586,0.65877,100700000.0
2006-10-10 01:29:00,0.65878,0.65889,0.65874,0.65882,91200000.0
2006-10-10 01:30:00,0.65892,0.659,0.65867,0.65867,75800002.0
2006-10-10 01:31:00,0.65877,0.65891,0.65863,0.65882,99500000.0
2006-10-10 01:32:00,0.65874,0.65883,0.65863,0.65883,85100000.0
2006-10-10 01:33:00,0.65881,0.65881,0.65858,0.65872,105600000.0
2006-10-10 01:34:00,0.65868,0.65906,0.65862,0.65906,102100002.0
2006-10-10 01:35:00,0.65864,0.65896,0.6586,0.65869,115300002.0
2006-10-10 01:36:00,0.65871,0.6588,0.65854,0.65863,145899998.0
2006-10-10 01:37:00,0.65885,0.65896,0.65865,0.65872,98400000.0
2006-10-10 01:38:00,0.65902,0.65909,0.65866,0.65891,91100000.0
2006-10-10 01:39:00,0.65878,0.659,0.6586,0.65887,82600001.0
2006-10-10 01:40:00,0.65904,0.65904,0.65882,0.65892,108399999.0
2006-10-10 01:41:00,0.65896,0.65904,0.65878,0.65885,94799999.0
2006-10-10 01:42:00,0.65899,0.65905,0.65885,0.65898,226200001.0
2006-10-10 01:43:00,0.65906,0.65907,0.65878,0.65878,102800000.0
2006-10-10 01:44:00,0.659,0.65919,0.65874,0.65882,53800000.0
2006-10-10 01:45:00,0.65892,0.65892,0.65825,0.6586,97199999.0
2006-10-10 01:46:00,0.65804,0.65836,0.65798,0.65804,117799999.0
2006-10-10 01:47:00,0.65817,0.6583,0.65799,0.65813,80599998.0
2006-10-10 01:48:00,0.65827,0.65845,0.65811,0.65836,123099998.0
2006-10-10 01:49:00,0.65821,0.65827,0.65804,0.6582,146500001.0
2006-10-10 01:50:00,0.65815,0.65822,0.65785,0.65811,110599998.0
2006-10-10 01:51:00,0.65821,0.65838,0.65807,0.65838,94900001.0
2006-10-10 01:52:00,0.65827,0.65834,0.65802,0.65833,120500000.0
2006-10-10 01:53:00,0.65836,0.65836,0.65797,0.658,105499999.0
2006-10-10 01:54:00,0.65805,0.65838,0.65805,0.65838,107399999.0
2006-10-10 01:55:00,0.65827,0.65833,0.65787,0.65818,177199999.0
2006-10-10 01:56:00,0.65832,0.65832,0.65809,0.65827,109699998.0
2006-10-10 01:57:00,0.65814,0.65831,0.65807,0.65817,103200001.0
2006-10-10 01:58:00,0.65815,0.65821,0.6579,0.65812,185300000.0
2006-10-10 01:59:00,0.65784,0.65792,0.65759,0.65781,87199999.0
2006-10-10 02:00:00,0.65797,0.65804,0.65756,0.65771,123200002.0
2006-10-10 02:01:00,0.65774,0.65783,0.6575,0.65765,124400001.0
2006-10-10 02:02:00,0.65774,0.65778,0.65752,0.65752,156100002.0
2006-10-10 02:03:00,0.65737,0.65783,0.65737,0.65769,82099998.0
2006-10-10 02:04:00,0.65755,0.65774,0.65745,0.65774,71100001.0
2006-10-10 02:05:00,0.6581,0.6581,0.65769,0.65808,104700000.0
2006-10-10 02:06:00,0.65784,0.65794,0.65766,0.65773,130399998.0
2006-10-10 02:07:00,0.65803,0.65803,0.65754,0.65791,191199999.0
2006-10-10 02:08:00,0.6578,0.65799,0.65773,0.65787,174700001.0
2006-10-10 02:09:00,0.65799,0.65809,0.65782,0.65782,124000001.0
2006-10-10 02:10:00,0.65794,0.65804,0.65767,0.65777,86000000.0
2006-10-10 02:11:00,0.65788,0.65816,0.65776,0.65809,132299997.0
2006-10-10 02:12:00,0.6579,0.65817,0.65784,0.65791,130099999.0
2006-10-10 02:13:00,0.65808,0.65813,0.65803,0.65804,93200001.0
2006-10-10 02:14:00,0.65814,0.65818,0.65797,0.65799,103399999.0
2006-10-10 02:15:00,0.65812,0.65817,0.65781,0.65815,123100000.0
2006-10-10 02:16:00,0.65805,0.65813,0.65763,0.65768,95199999.0
2006-10-10 02:17:00,0.65779,0.65793,0.65761,0.65777,139800001.0
2006-10-10 02:18:00,0.65779,0.65799,0.65769,0.65788,114400000.0
2006-10-10 02:19:00,0.65781,0.65805,0.65771,0.65792,96899999.0
2006-10-10 02:20:00,0.65796,0.65796,0.65761,0.65774,70400000.0
2006-10-10 02:21:00,0.65794,0.65798,0.65767,0.65777,105499999.0
2006-10-10 02:22:00,0.65776,0.65799,0.65763,0.65795,112499998.0
2006-10-10 02:23:00,0.65771,0.65794,0.65771,0.65776,86100000.0
2006-10-10 02:24:00,0.65776,0.65814,0.65767,0.65787,92200000.0
2006-10-10 02:25:00,0.6579,0.65798,0.65766,0.65773,117099999.0
2006-10-10 02:26:00,0.65807,0.6582,0.65776,0.65793,107399998.0
2006-10-10 02:27:00,0.65795,0.65814,0.65774,0.6578,118500001.0
2006-10-10 02:28:00,0.65799,0.65806,0.65781,0.65806,102300000.0
2006-10-10 02:29:00,0.65817,0.65817,0.65767,0.6578,90300001.0
2006-10-10 02:30:00,0.65804,0.65809,0.65763,0.6577,145499999.0
2006-10-10 02:31:00,0.65788,0.65809,0.65781,0.65801,116199998.0
2006-10-10 02:32:00,0.65798,0.65831,0.65785,0.65806,99599998.0
2006-10-10 02:33:00,0.65813,0.65837,0.65799,0.65823,112600000.0
2006-10-10 02:34:00,0.65804,0.65831,0.65799,0.6581,122199998.0
2006-10-10 02:35:00,0.65791,0.65825,0.65791,0.65799,72300000.0
2006-10-10 02:36:00,0.65787,0.65834,0.65787,0.65819,64800000.0
2006-10-10 02:37:00,0.6582,0.65833,0.65814,0.65821,135400001.0
2006-10-10 02:38:00,0.65837,0.65839,0.65822,0.65831,107700000.0
2006-10-10 02:39:00,0.65827,0.65853,0.65827,0.65831,40400000.0
2006-10-10 02:40:00,0.65819,0.65841,0.65811,0.65833,127099998.0
2006-10-10 02:41:00,0.65833,0.65833,0.65803,0.6582,66100000.0
2006-10-10 02:42:00,0.65829,0.65833,0.65805,0.6582,117600000.0
2006-10-10 02:43:00,0.65818,0.65826,0.65785,0.65817,170700002.0
2006-10-10 02:44:00,0.65798,0.65822,0.65789,0.658,187799998.0
2006-10-10 02:45:00,0.65801,0.65818,0.65786,0.65818,118000000.0
2006-10-10 02:46:00,0.65793,0.65826,0.65787,0.65787,134300000.0
2006-10-10 02:47:00,0.658,0.65842,0.658,0.65837,107300000.0
2006-10-10 02:48:00,0.65839,0.6584,0.65812,0.65822,105899999.0
2006-10-10 02:49:00,0.65822,0.65827,0.6579,0.65798,91499998.0
2006-10-10 02:50:00,0.65815,0.65834,0.65815,0.65834,87600000.0
2006-10-10 02:51:00,0.65832,0.65832,0.65804,0.65812,109500000.0
2006-10-10 02:52:00,0.65811,0.65823,0.65803,0.65807,131700001.0
2006-10-10 02:53:00,0.65823,0.6583,0.65815,0.65823,130799998.0
2006-10-10 02:54:00,0.65818,0.65838,0.65803,0.65832,156500001.0
2006-10-10 02:55:00,0.65843,0.6585,0.65823,0.65823,85300000.0
2006-10-10 02:56:00,0.65844,0.6585,0.65821,0.65845,97299998.0
2006-10-10 02:57:00,0.65846,0.6588,0.6584,0.65856,167300000.0
2006-10-10 02:58:00,0.65835,0.65864,0.65835,0.65852,83300000.0
2006-10-10 02:59:00,0.65844,0.65858,0.65829,0.65852,108900001.0
2006-10-10 03:00:00,0.65846,0.65867,0.6584,0.65855,113099999.0
2006-10-10 03:01:00,0.65848,0.65859,0.65833,0.65859,129700001.0
2006-10-10 03:02:00,0.65831,0.65847,0.65813,0.65827,128800001.0
2006-10-10 03:03:00,0.65863,0.65867,0.65825,0.65843,80099999.0
2006-10-10 03:04:00,0.65831,0.65853,0.65822,0.65841,100900001.0
2006-10-10 03:05:00,0.65814,0.65845,0.658,0.65845,91600000.0
2006-10-10 03:06:00,0.65844,0.65846,0.65808,0.65838,81699999.0
2006-10-10 03:07:00,0.6584,0.6584,0.65819,0.65823,65799998.0
2006-10-10 03:08:00,0.65818,0.65855,0.65814,0.65828,135300001.0
2006-10-10 03:09:00,0.65834,0.65845,0.65811,0.65845,80999999.0
2006-10-10 03:10:00,0.65827,0.65859,0.65822,0.65841,96600000.0
2006-10-10 03:11:00,0.65812,0.65856,0.65812,0.65828,120900001.0
2006-10-10 03:12:00,0.65848,0.65857,0.6582,0.65846,111800000.0
2006-10-10 03:13:00,0.65843,0.65845,0.65817,0.65838,81200000.0
2006-10-10 03:14:00,0.65831,0.65852,0.65827,0.65837,119000001.0
2006-10-10 03:15:00,0.65845,0.65856,0.65842,0.65856,43500000.0
2006-10-10 03:16:00,0.65845,0.65857,0.65827,0.65846,77900001.0
2006-10-10 03:17:00,0.65847,0.65856,0.65826,0.65838,105000000.0
2006-10-10 03:18:00,0.6583,0.65866,0.6582,0.65866,138700003.0
2006-10-10 03:19:00,0.65848,0.65848,0.65828,0.65842,70100000.0
2006-10-10 03:20:00,0.65849,0.65864,0.65836,0.65842,149200000.0
2006-10-10 03:21:00,0.65833,0.65867,0.6583,0.65867,107600001.0
2006-10-10 03:22:00,0.6588,0.65885,0.6585,0.65856,165400001.0
2006-10-10 03:23:00,0.65882,0.65926,0.65882,0.6592,90800001.0
2006-10-10 03:24:00,0.65927,0.65927,0.65886,0.65901,122899998.0
2006-10-10 03:25:00,0.65899,0.65906,0.65882,0.65895,110599999.0
2006-10-10 03:26:00,0.65924,0.6594,0.65908,0.65917,88800000.0
2006-10-10 03:27:00,0.65923,0.65926,0.65895,0.6592,105199999.0
2006-10-10 03:28:00,0.65919,0.65924,0.65901,0.65904,64600000.0
2006-10-10 03:29:00,0.65913,0.65935,0.6591,0.65935,104100001.0
2006-10-10 03:30:00,0.65937,0.65937,0.65889,0.65908,133299999.0
2006-10-10 03:31:00,0.65924,0.65933,0.65884,0.65885,120400000.0
2006-10-10 03:32:00,0.65919,0.65919,0.65892,0.65916,108799998.0
2006-10-10 03:33:00,0.65911,0.65918,0.65888,0.65898,106000000.0
2006-10-10 03:34:00,0.65911,0.65923,0.65884,0.65913,116299999.0
2006-10-10 03:35:00,0.65935,0.65935,0.65908,0.6592,112600000.0
2006-10-10 03:36:00,0.65892,0.65904,0.65881,0.65894,105200000.0
2006-10-10 03:37:00,0.65894,0.65913,0.65891,0.65898,68000000.0
2006-10-10 03:38:00,0.65916,0.65921,0.65886,0.65916,91200000.0
2006-10-10 03:39:00,0.65922,0.65923,0.65896,0.65898,105200000.0
2006-10-10 03:40:00,0.65923,0.65938,0.6591,0.65914,48400000.0
2006-10-10 03:41:00,0.65918,0.65947,0.65918,0.65925,102999999.0
2006-10-10 03:42:00,0.65932,0.65956,0.65907,0.65956,67600000.0
2006-10-10 03:43:00,0.65909,0.6595,0.65909,0.65938,99300000.0
2006-10-10 03:44:00,0.65956,0.65956,0.65902,0.65934,109500001.0
2006-10-10 03:45:00,0.65931,0.65952,0.65897,0.65909,117000000.0
2006-10-10 03:46:00,0.65926,0.65957,0.65908,0.65933,93500000.0
2006-10-10 03:47:00,0.65939,0.65952,0.65904,0.65937,102200000.0
2006-10-10 03:48:00,0.6591,0.65925,0.65887,0.65922,127000000.0
2006-10-10 03:49:00,0.65908,0.65913,0.65883,0.65901,67700000.0
2006-10-10 03:50:00,0.65903,0.65908,0.65889,0.6589,63800000.0
2006-10-10 03:51:00,0.65917,0.65917,0.65878,0.65889,60100001.0
2006-10-10 03:52:00,0.65883,0.65903,0.65879,0.65897,124599999.0
2006-10-10 03:53:00,0.6589,0.65905,0.65874,0.65884,90600000.0
2006-10-10 03:54:00,0.65872,0.65916,0.65871,0.65916,127199998.0
2006-10-10 03:55:00,0.65903,0.65908,0.65889,0.659,79200000.0
2006-10-10 03:56:00,0.65891,0.65909,0.65874,0.65874,85800000.0
2006-10-10 03:57:00,0.65892,0.65908,0.65878,0.65894,116800001.0
2006-10-10 03:58:00,0.65891,0.65906,0.65881,0.659,128600001.0
2006-10-10 03:59:00,0.65895,0.65913,0.6589,0.65912,119300000.0
2006-10-10 04:00:00,0.659,0.65911,0.65891,0.65896,75899998.0
2006-10-10 04:01:00,0.65882,0.65918,0.65879,0.65908,108399998.0
2006-10-10 04:02:00,0.65928,0.65931,0.65882,0.65886,115600000.0
2006-10-10 04:03:00,0.6591,0.65937,0.65887,0.65887,84499999.0
2006-10-10 04:04:00,0.65924,0.65933,0.65913,0.65923,148000000.0
2006-10-10 04:05:00,0.6591,0.65933,0.6591,0.65932,69800001.0
2006-10-10 04:06:00,0.65914,0.65927,0.65895,0.65918,117200001.0
2006-10-10 04:07:00,0.65909,0.65911,0.65889,0.65892,80600000.0
2006-10-10 04:08:00,0.65893,0.65898,0.65878,0.65891,98300001.0
2006-10-10 04:09:00,0.6591,0.65918,0.65906,0.65912,100400002.0
2006-10-10 04:10:00,0.65879,0.65902,0.65868,0.65874,103699998.0
2006-10-10 04:11:00,0.6587,0.65895,0.65861,0.65882,156999999.0
2006-10-10 04:12:00,0.65873,0.65878,0.65854,0.65864,88400000.0
2006-10-10 04:13:00,0.65853,0.65895,0.65843,0.65885,160600000.0
2006-10-10 04:14:00,0.65887,0.65897,0.65852,0.65852,77900000.0
2006-10-10 04:15:00,0.65859,0.65909,0.65859,0.65897,120799999.0
2006-10-10 04:16:00,0.65883,0.65896,0.65865,0.65886,72100000.0
2006-10-10 04:17:00,0.65892,0.65894,0.6586,0.65878,172200001.0
2006-10-10 04:18:00,0.65875,0.65895,0.65863,0.65865,115100000.0
2006-10-10 04:19:00,0.65881,0.65894,0.65864,0.65894,177999996.0
2006-10-10 04:20:00,0.65874,0.6589,0.6586,0.65888,140200003.0
2006-10-10 04:21:00,0.6589,0.65899,0.65875,0.65875,137600000.0
2006-10-10 04:22:00,0.6587,0.65907,0.6587,0.65894,81100001.0
2006-10-10 04:23:00,0.65901,0.65903,0.65884,0.65899,146200001.0
2006-10-10 04:24:00,0.65892,0.659,0.65879,0.6588,89400001.0
2006-10-10 04:25:00,0.65895,0.65899,0.65861,0.65884,134400000.0
2006-10-10 04:26:00,0.65908,0.65921,0.65891,0.65899,59500000.0
2006-10-10 04:27:00,0.65891,0.65918,0.65878,0.65914,92600002.0
2006-10-10 04:28:00,0.65915,0.65915,0.65884,0.65899,92399999.0
2006-10-10 04:29:00,0.65905,0.65916,0.65894,0.6591,56300000.0
2006-10-10 04:30:00,0.65914,0.65917,0.65875,0.65884,97999999.0
2006-10-10 04:31:00,0.65899,0.65924,0.65899,0.65916,125700002.0
2006-10-10 04:32:00,0.65919,0.65933,0.6589,0.65897,76100001.0
2006-10-10 04:33:00,0.65908,0.6592,0.65875,0.65886,117800001.0
2006-10-10 04:34:00,0.65878,0.65914,0.65876,0.65889,145700003.0
2006-10-10 04:35:00,0.65902,0.65914,0.65894,0.65895,139500001.0
2006-10-10 04:36:00,0.65893,0.65914,0.6588,0.65904,123800000.0
2006-10-10 04:37:00,0.6589,0.6591,0.65873,0.65873,98299999.0
2006-10-10 04:38:00,0.65898,0.65903,0.65854,0.65888,81400000.0
2006-10-10 04:39:00,0.65902,0.6591,0.65859,0.65859,79900002.0
2006-10-10 04:40:00,0.65862,0.65897,0.65862,0.65867,104199999.0
2006-10-10 04:41:00,0.65861,0.65895,0.65853,0.65869,110099999.0
2006-10-10 04:42:00,0.65897,0.65898,0.6584,0.65858,87199998.0
2006-10-10 04:43:00,0.65867,0.65879,0.6582,0.65824,100399999.0
2006-10-10 04:44:00,0.6586,0.65866,0.65827,0.65827,99799999.0
2006-10-10 04:45:00,0.65838,0.65861,0.65838,0.65857,82400000.0
2006-10-10 04:46:00,0.65862,0.65864,0.65823,0.65846,146700001.0
2006-10-10 04:47:00,0.65853,0.65856,0.65803,0.65803,141300001.0
2006-10-10 04:48:00,0.65826,0.65856,0.65813,0.65827,126399998.0
2006-10-10 04:49:00,0.65811,0.6584,0.65802,0.65822,75100000.0
2006-10-10 04:50:00,0.65838,0.65851,0.65829,0.65847,121600000.0
2006-10-10 04:51:00,0.65834,0.65855,0.65819,0.65821,115000000.0
2006-10-10 04:52:00,0.65832,0.65849,0.65805,0.65805,169200001.0
2006-10-10 04:53:00,0.65791,0.65841,0.65787,0.65834,82800000.0
2006-10-10 04:54:00,0.65841,0.65842,0.65812,0.65828,73400000.0
2006-10-10 04:55:00,0.65801,0.65831,0.65795,0.6581,139499999.0
2006-10-10 04:56:00,0.658,0.65821,0.65783,0.6581,112300001.0
2006-10-10 04:57:00,0.65798,0.65823,0.65781,0.65822,126200002.0
2006-10-10 04:58:00,0.65806,0.6582,0.65798,0.65798,148699999.0
2006-10-10 04:59:00,0.65805,0.65839,0.6579,0.65819,132700001.0
2006-10-10 05:00:00,0.65805,0.65813,0.6579,0.65808,87499999.0
2006-10-10 05:01:00,0.65809,0.65817,0.65756,0.65773,96000001.0
2006-10-10 05:02:00,0.65801,0.65813,0.65774,0.65809,45900000.0
2006-10-10 05:03:00,0.65789,0.65809,0.65781,0.65797,112000000.0
2006-10-10 05:04:00,0.65815,0.65823,0.65786,0.65808,189099993.0
2006-10-10 05:05:00,0.65798,0.65814,0.65778,0.65793,83600001.0
2006-10-10 05:06:00,0.65804,0.65823,0.65787,0.65797,120399998.0
2006-10-10 05:07:00,0.65795,0.65841,0.65793,0.65841,84100000.0
2006-10-10 05:08:00,0.65796,0.65852,0.65792,0.6584,129299998.0
2006-10-10 05:09:00,0.65818,0.65845,0.65806,0.65827,118499999.0
2006-10-10 05:10:00,0.65834,0.6585,0.65803,0.65846,153600000.0
2006-10-10 05:11:00,0.65831,0.65856,0.65815,0.65854,121299999.0
2006-10-10 05:12:00,0.65849,0.6586,0.65821,0.65848,130300000.0
2006-10-10 05:13:00,0.65831,0.65844,0.65817,0.65821,58100000.0
2006-10-10 05:14:00,0.65811,0.65823,0.65795,0.65805,101100001.0
2006-10-10 05:15:00,0.65808,0.65825,0.658,0.65813,102900001.0
2006-10-10 05:16:00,0.65786,0.65824,0.65786,0.65812,98099998.0
2006-10-10 05:17:00,0.65793,0.65824,0.65779,0.6582,53700000.0
2006-10-10 05:18:00,0.65809,0.6581,0.65754,0.65778,74499999.0
2006-10-10 05:19:00,0.65796,0.65805,0.65771,0.65801,113099999.0
2006-10-10 05:20:00,0.65795,0.65796,0.65774,0.6578,85400000.0
2006-10-10 05:21:00,0.6578,0.65813,0.65764,0.65813,147700001.0
2006-10-10 05:22:00,0.65815,0.65823,0.6577,0.65809,112899999.0
2006-10-10 05:23:00,0.65806,0.65808,0.65784,0.65797,123700000.0
2006-10-10 05:24:00,0.65819,0.65819,0.65781,0.65804,126399998.0
2006-10-10 05:25:00,0.65784,0.65797,0.65771,0.65795,117099999.0
2006-10-10 05:26:00,0.6578,0.65797,0.65769,0.65797,101799999.0
2006-10-10 05:27:00,0.65797,0.658,0.65784,0.65787,105000001.0
2006-10-10 05:28:00,0.65774,0.65802,0.65772,0.65793,84900001.0
2006-10-10 05:29:00,0.65805,0.65818,0.65769,0.65818,131300000.0
2006-10-10 05:30:00,0.65822,0.65823,0.65776,0.65779,97200000.0
2006-10-10 05:31:00,0.65805,0.65841,0.65805,0.65826,49000000.0
2006-10-10 05:32:00,0.65806,0.65837,0.65797,0.65835,145700000.0
2006-10-10 05:33:00,0.65857,0.65857,0.658,0.65802,140299999.0
2006-10-10 05:34:00,0.65835,0.65839,0.65801,0.65802,59100001.0
2006-10-10 05:35:00,0.65807,0.65819,0.65793,0.65807,127200001.0
2006-10-10 05:36:00,0.65829,0.65829,0.65774,0.65817,114100000.0
2006-10-10 05:37:00,0.65804,0.65826,0.65802,0.65813,108700001.0
2006-10-10 05:38:00,0.65827,0.65832,0.65806,0.65832,88299999.0
2006-10-10 05:39:00,0.65792,0.65828,0.65785,0.65828,193400000.0
2006-10-10 05:40:00,0.65828,0.65828,0.65804,0.65811,69100000.0
2006-10-10 05:41:00,0.65815,0.65824,0.65789,0.6582,113500001.0
2006-10-10 05:42:00,0.65832,0.65843,0.65802,0.65817,87600000.0
2006-10-10 05:43:00,0.6582,0.65837,0.65798,0.65818,118800000.0
2006-10-10 05:44:00,0.65848,0.65848,0.65816,0.65822,70500000.0
2006-10-10 05:45:00,0.65811,0.65827,0.65794,0.65825,90800000.0
2006-10-10 05:46:00,0.65835,0.65838,0.65798,0.65798,102999997.0
2006-10-10 05:47:00,0.65813,0.65821,0.65792,0.65818,109200000.0
2006-10-10 05:48:00,0.65824,0.6583,0.65803,0.65829,126199999.0
2006-10-10 05:49:00,0.65837,0.65843,0.65795,0.65805,136400001.0
2006-10-10 05:50:00,0.65788,0.6581,0.65773,0.65795,118399998.0
2006-10-10 05:51:00,0.65793,0.65793,0.65761,0.65775,64499998.0
2006-10-10 05:52:00,0.65786,0.65793,0.65766,0.65783,95300000.0
2006-10-10 05:53:00,0.6578,0.65801,0.6577,0.65781,72899999.0
2006-10-10 05:54:00,0.65788,0.65813,0.65783,0.65799,98299999.0
2006-10-10 05:55:00,0.65803,0.65807,0.65759,0.6577,92299999.0
2006-10-10 05:56:00,0.65766,0.658,0.65758,0.65799,76599999.0
2006-10-10 05:57:00,0.65771,0.65791,0.65751,0.65751,80000000.0
2006-10-10 05:58:00,0.65778,0.65792,0.65764,0.65792,131400002.0
2006-10-10 05:59:00,0.6577,0.65809,0.6577,0.65796,95499999.0
2006-10-10 06:00:00,0.65778,0.65796,0.65763,0.6577,60400000.0
2006-10-10 06:01:00,0.65795,0.65799,0.65769,0.65799,96900000.0
2006-10-10 06:02:00,0.65831,0.65831,0.65766,0.65787,163500001.0
2006-10-10 06:03:00,0.65808,0.65808,0.65769,0.65798,95600000.0
2006-10-10 06:04:00,0.65807,0.65807,0.65761,0.65761,86200000.0
2006-10-10 06:05:00,0.6576,0.65817,0.6576,0.65813,138500001.0
2006-10-10 06:06:00,0.65797,0.65808,0.65777,0.65791,131799998.0
2006-10-10 06:07:00,0.65772,0.65804,0.65771,0.65798,67300000.0
2006-10-10 06:08:00,0.65807,0.65824,0.65783,0.65789,89800000.0
2006-10-10 06:09:00,0.65801,0.6582,0.65795,0.6582,103900001.0
2006-10-10 06:10:00,0.65808,0.65824,0.65784,0.65822,111300000.0
2006-10-10 06:11:00,0.65817,0.65817,0.6577,0.65807,84700000.0
2006-10-10 06:12:00,0.65819,0.65829,0.65784,0.658,89300002.0
2006-10-10 06:13:00,0.65797,0.6581,0.65777,0.65781,103500001.0
2006-10-10 06:14:00,0.65789,0.65809,0.65769,0.65769,69499998.0
2006-10-10 06:15:00,0.65787,0.65828,0.65787,0.65827,74199998.0
2006-10-10 06:16:00,0.65807,0.65829,0.65774,0.65822,110500000.0
2006-10-10 06:17:00,0.65805,0.65821,0.65784,0.65805,133899999.0
2006-10-10 06:18:00,0.65799,0.6581,0.65779,0.65801,132599999.0
2006-10-10 06:19:00,0.65797,0.65809,0.65782,0.65799,95800000.0
2006-10-10 06:20:00,0.65804,0.65813,0.65783,0.65783,63100000.0
2006-10-10 06:21:00,0.65785,0.65816,0.65785,0.65799,103999999.0
2006-10-10 06:22:00,0.65799,0.65812,0.65777,0.65777,88100000.0
2006-10-10 06:23:00,0.65774,0.65808,0.65749,0.65795,70600000.0
2006-10-10 06:24:00,0.65793,0.65803,0.65782,0.65803,80499998.0
2006-10-10 06:25:00,0.65799,0.65804,0.65777,0.65777,56700000.0
2006-10-10 06:26:00,0.65788,0.65806,0.65785,0.65787,83200002.0
2006-10-10 06:27:00,0.65781,0.65815,0.65777,0.65777,124700001.0
2006-10-10 06:28:00,0.65784,0.65816,0.65784,0.65798,73899999.0
2006-10-10 06:29:00,0.65788,0.65812,0.65788,0.65805,109100002.0
2006-10-10 06:30:00,0.65799,0.65828,0.65787,0.65803,127600000.0
2006-10-10 06:31:00,0.65777,0.65819,0.65777,0.65807,78300000.0
2006-10-10 06:32:00,0.65809,0.65821,0.65796,0.65799,83900000.0
2006-10-10 06:33:00,0.65782,0.65812,0.65782,0.65812,70900000.0
2006-10-10 06:34:00,0.65821,0.65821,0.65796,0.65796,74599999.0
2006-10-10 06:35:00,0.65785,0.65819,0.65781,0.65819,55299999.0
2006-10-10 06:36:00,0.658,0.65812,0.65794,0.65812,91500001.0
2006-10-10 06:37:00,0.6581,0.65825,0.65799,0.65815,110200001.0
2006-10-10 06:38:00,0.65834,0.65834,0.65777,0.6578,125099999.0
2006-10-10 06:39:00,0.65806,0.65837,0.65786,0.65829,101800000.0
2006-10-10 06:40:00,0.65823,0.65853,0.65805,0.65845,122000000.0
2006-10-10 06:41:00,0.6586,0.6586,0.65806,0.6581,128499999.0
2006-10-10 06:42:00,0.65778,0.65816,0.65778,0.65805,111300001.0
2006-10-10 06:43:00,0.65788,0.6582,0.65784,0.65816,64100000.0
2006-10-10 06:44:00,0.65798,0.65814,0.65794,0.65814,113999999.0
2006-10-10 06:45:00,0.6581,0.65824,0.65803,0.65812,118399998.0
2006-10-10 06:46:00,0.65818,0.65824,0.65802,0.65824,109000000.0
2006-10-10 06:47:00,0.65819,0.6583,0.65793,0.65793,173600001.0
2006-10-10 06:48:00,0.65802,0.6583,0.65791,0.6583,138400001.0
2006-10-10 06:49:00,0.65829,0.6583,0.658,0.65817,97500000.0
2006-10-10 06:50:00,0.65821,0.65825,0.65796,0.65811,104799999.0
2006-10-10 06:51:00,0.65821,0.65835,0.65813,0.6583,123900001.0
2006-10-10 06:52:00,0.65822,0.65835,0.65812,0.65827,131299999.0
2006-10-10 06:53:00,0.65824,0.65835,0.65797,0.65807,85200001.0
2006-10-10 06:54:00,0.65834,0.65836,0.65796,0.65801,106000000.0
2006-10-10 06:55:00,0.65807,0.65842,0.65807,0.65828,63100000.0
2006-10-10 06:56:00,0.65831,0.65844,0.65821,0.65844,101600000.0
2006-10-10 06:57:00,0.65842,0.65855,0.65809,0.65855,114400001.0
2006-10-10 06:58:00,0.65811,0.65829,0.65804,0.65829,102399999.0
2006-10-10 06:59:00,0.65824,0.65838,0.65805,0.65817,150899998.0
2006-10-10 07:00:00,0.65801,0.65828,0.65791,0.65796,121299999.0
2006-10-10 07:01:00,0.658,0.65822,0.6579,0.65807,112500000.0
2006-10-10 07:02:00,0.65821,0.65843,0.658,0.65829,113800000.0
2006-10-10 07:03:00,0.65807,0.65839,0.65784,0.65815,157000000.0
2006-10-10 07:04:00,0.65827,0.65837,0.65799,0.65825,168899999.0
2006-10-10 07:05:00,0.65833,0.65833,0.65774,0.65774,87400000.0
2006-10-10 07:06:00,0.65787,0.65832,0.65787,0.65807,56599998.0
2006-10-10 07:07:00,0.65836,0.65836,0.65771,0.65771,81199999.0
2006-10-10 07:08:00,0.65825,0.65835,0.65792,0.65815,94100000.0
2006-10-10 07:09:00,0.65822,0.65838,0.65781,0.65799,130200000.0
2006-10-10 07:10:00,0.65798,0.65853,0.65797,0.65844,64300000.0
2006-10-10 07:11:00,0.65809,0.65831,0.65809,0.65825,102400000.0
2006-10-10 07:12:00,0.65828,0.65851,0.65808,0.65837,57300000.0
2006-10-10 07:13:00,0.65791,0.65839,0.65791,0.65823,114599998.0
2006-10-10 07:14:00,0.65785,0.65827,0.65785,0.65812,101699999.0
2006-10-10 07:15:00,0.65812,0.65836,0.65792,0.65828,164900000.0
2006-10-10 07:16:00,0.65821,0.6585,0.65802,0.65831,137299999.0
2006-10-10 07:17:00,0.65837,0.6586,0.65808,0.65856,96600002.0
2006-10-10 07:18:00,0.65862,0.65875,0.65834,0.65872,176200000.0
2006-10-10 07:19:00,0.65884,0.65901,0.65849,0.65901,133400000.0
2006-10-10 07:20:00,0.6585,0.65887,0.6585,0.65853,125200000.0
2006-10-10 07:21:00,0.65865,0.65883,0.65851,0.65873,122300000.0
2006-10-10 07:22:00,0.65868,0.65897,0.65859,0.65885,110100000.0
2006-10-10 07:23:00,0.65875,0.65895,0.6585,0.6585,119699998.0
2006-10-10 07:24:00,0.65862,0.6588,0.65816,0.65816,91900000.0
2006-10-10 07:25:00,0.6584,0.65893,0.6584,0.65892,111600001.0
2006-10-10 07:26:00,0.6588,0.65888,0.65857,0.6586,94500000.0
2006-10-10 07:27:00,0.6585,0.65891,0.65848,0.65877,104200001.0
2006-10-10 07:28:00,0.6582,0.65883,0.65819,0.65851,116100000.0
2006-10-10 07:29:00,0.6586,0.65906,0.6586,0.6587,75900000.0
2006-10-10 07:30:00,0.65907,0.65908,0.6585,0.65898,97699999.0
2006-10-10 07:31:00,0.65892,0.65906,0.6586,0.65896,139700000.0
2006-10-10 07:32:00,0.65891,0.65897,0.65865,0.65882,119100001.0
2006-10-10 07:33:00,0.65873,0.65916,0.65855,0.65916,73900000.0
2006-10-10 07:34:00,0.65895,0.65895,0.65836,0.65873,75200000.0
2006-10-10 07:35:00,0.65895,0.65898,0.65842,0.65842,104700002.0
2006-10-10 07:36:00,0.65896,0.65903,0.65872,0.6588,140899999.0
2006-10-10 07:37:00,0.65894,0.659,0.65862,0.65886,102700000.0
2006-10-10 07:38:00,0.6589,0.65913,0.65857,0.65913,105900001.0
2006-10-10 07:39:00,0.65899,0.65907,0.65862,0.6587,77700000.0
2006-10-10 07:40:00,0.65884,0.65904,0.65843,0.65892,106999999.0
2006-10-10 07:41:00,0.65873,0.65882,0.6585,0.65863,100400000.0
2006-10-10 07:42:00,0.65851,0.65897,0.65849,0.65896,119600001.0
2006-10-10 07:43:00,0.65885,0.65891,0.65852,0.65855,123399998.0
2006-10-10 07:44:00,0.65881,0.65903,0.65856,0.65899,132399999.0
2006-10-10 07:45:00,0.65889,0.65897,0.65863,0.6589,117200001.0
2006-10-10 07:46:00,0.65885,0.65898,0.65872,0.65887,85300000.0
2006-10-10 07:47:00,0.65868,0.65914,0.6586,0.65894,109299999.0
2006-10-10 07:48:00,0.65908,0.65908,0.65862,0.65885,114600000.0
2006-10-10 07:49:00,0.65889,0.65901,0.65864,0.65867,115699999.0
2006-10-10 07:50:00,0.65874,0.65904,0.6585,0.65889,84399998.0
2006-10-10 07:51:00,0.65866,0.65895,0.65849,0.65849,168400000.0
2006-10-10 07:52:00,0.65871,0.6589,0.65866,0.6589,161199997.0
2006-10-10 07:53:00,0.65923,0.65923,0.65872,0.65896,78999999.0
2006-10-10 07:54:00,0.65895,0.65895,0.65856,0.65878,108499999.0
2006-10-10 07:55:00,0.6587,0.65923,0.65865,0.6589,126800000.0
2006-10-10 07:56:00,0.65895,0.65909,0.65858,0.65863,62900000.0
2006-10-10 07:57:00,0.65861,0.65905,0.65858,0.659,67100001.0
2006-10-10 07:58:00,0.65889,0.65902,0.65854,0.65854,108800000.0
2006-10-10 07:59:00,0.65883,0.65911,0.65877,0.65877,86199999.0
2006-10-10 08:00:00,0.65863,0.65943,0.65863,0.65904,85599999.0
2006-10-10 08:01:00,0.65927,0.65942,0.65897,0.65933,71699998.0
2006-10-10 08:02:00,0.6594,0.65943,0.65888,0.65923,99400001.0
2006-10-10 08:03:00,0.65922,0.65923,0.65883,0.65903,100400000.0
2006-10-10 08:04:00,0.65924,0.65933,0.65873,0.65893,136900000.0
2006-10-10 08:05:00,0.65917,0.65918,0.65877,0.65887,90500000.0
2006-10-10 08:06:00,0.65905,0.65923,0.65885,0.65921,109499999.0
2006-10-10 08:07:00,0.65889,0.65919,0.65879,0.65913,69800001.0
2006-10-10 08:08:00,0.65915,0.65929,0.6589,0.65929,109400000.0
2006-10-10 08:09:00,0.65929,0.65932,0.6589,0.65917,99699999.0
2006-10-10 08:10:00,0.65901,0.65929,0.65888,0.65915,192300002.0
2006-10-10 08:11:00,0.65888,0.65936,0.65876,0.65913,187899998.0
2006-10-10 08:12:00,0.659,0.65939,0.65887,0.65925,172800001.0
2006-10-10 08:13:00,0.659,0.65951,0.6589,0.65951,138299999.0
2006-10-10 08:14:00,0.65927,0.66012,0.65917,0.66012,143000001.0
2006-10-10 08:15:00,0.66,0.66007,0.6597,0.65981,90900000.0
2006-10-10 08:16:00,0.65971,0.66028,0.65963,0.66014,119700000.0
2006-10-10 08:17:00,0.66003,0.66055,0.65996,0.66032,106199999.0
2006-10-10 08:18:00,0.66035,0.66082,0.6601,0.66053,106500001.0
2006-10-10 08:19:00,0.66071,0.66071,0.66026,0.66031,69600000.0
2006-10-10 08:20:00,0.66025,0.6605,0.65985,0.6605,117900000.0
2006-10-10 08:21:00,0.66043,0.66058,0.66016,0.66029,78999999.0
2006-10-10 08:22:00,0.66055,0.66125,0.66046,0.66109,112900000.0
2006-10-10 08:23:00,0.66136,0.66155,0.66076,0.661,115000000.0
2006-10-10 08:24:00,0.66141,0.66141,0.66064,0.66079,82800000.0
2006-10-10 08:25:00,0.66075,0.66075,0.66019,0.66056,92599999.0
2006-10-10 08:26:00,0.66066,0.66103,0.66054,0.66103,143999999.0
2006-10-10 08:27:00,0.66097,0.66097,0.66003,0.66003,107400000.0
2006-10-10 08:28:00,0.66031,0.66064,0.66017,0.66064,106400000.0
2006-10-10 08:29:00,0.66027,0.6605,0.66006,0.6605,122600000.0
2006-10-10 08:30:00,0.66069,0.66071,0.66016,0.66024,62000000.0
2006-10-10 08:31:00,0.66043,0.66071,0.66032,0.66065,104300001.0
2006-10-10 08:32:00,0.66063,0.6612,0.66043,0.66116,71800000.0
2006-10-10 08:33:00,0.66102,0.66102,0.66064,0.66075,81200000.0
2006-10-10 08:34:00,0.66083,0.661,0.66061,0.6608,134899999.0
2006-10-10 08:35:00,0.661,0.66126,0.6606,0.66092,108700000.0
2006-10-10 08:36:00,0.66096,0.66113,0.66066,0.66082,161800001.0
2006-10-10 08:37:00,0.66099,0.66124,0.6608,0.66102,180999998.0
2006-10-10 08:38:00,0.66096,0.66102,0.66047,0.66057,90900000.0
2006-10-10 08:39:00,0.6607,0.66107,0.66059,0.66094,109600002.0
2006-10-10 08:40:00,0.661,0.66103,0.66056,0.66077,106700000.0
2006-10-10 08:41:00,0.66078,0.66104,0.66069,0.66095,125100000.0
2006-10-10 08:42:00,0.66079,0.66084,0.66053,0.66072,152300002.0
2006-10-10 08:43:00,0.66053,0.66086,0.6604,0.66072,104499999.0
2006-10-10 08:44:00,0.66087,0.66099,0.66045,0.66082,121199999.0
2006-10-10 08:45:00,0.661,0.66109,0.66061,0.66068,86800002.0
2006-10-10 08:46:00,0.66092,0.66099,0.66044,0.6608,111699999.0
2006-10-10 08:47:00,0.6607,0.66107,0.66059,0.66107,127200000.0
2006-10-10 08:48:00,0.66102,0.66111,0.66042,0.66072,137399999.0
2006-10-10 08:49:00,0.66097,0.66102,0.66051,0.66071,122099999.0
2006-10-10 08:50:00,0.66058,0.66093,0.66046,0.66092,74900000.0
2006-10-10 08:51:00,0.66098,0.66107,0.66067,0.66082,161300000.0
2006-10-10 08:52:00,0.66098,0.66098,0.66056,0.66076,125299998.0
2006-10-10 08:53:00,0.66063,0.66095,0.6605,0.66079,134199998.0
2006-10-10 08:54:00,0.66084,0.66086,0.66034,0.66053,131799997.0
2006-10-10 08:55:00,0.66033,0.66065,0.66004,0.66054,96799999.0
2006-10-10 08:56:00,0.66027,0.66068,0.66008,0.66042,89999999.0
2006-10-10 08:57:00,0.66044,0.66049,0.66019,0.66049,98000000.0
2006-10-10 08:58:00,0.66008,0.66084,0.65998,0.66063,70500000.0
2006-10-10 08:59:00,0.66038,0.66046,0.66013,0.66035,115100001.0
2006-10-10 09:00:00,0.66033,0.66033,0.66008,0.66025,92900001.0
2006-10-10 09:01:00,0.66007,0.66045,0.66,0.66043,56600000.0
2006-10-10 09:02:00,0.66027,0.66049,0.66,0.6602,150700001.0
2006-10-10 09:03:00,0.66,0.66023,0.65975,0.66016,131199999.0
2006-10-10 09:04:00,0.6602,0.66032,0.66,0.66023,116300000.0
2006-10-10 09:05:00,0.6599,0.66051,0.6599,0.66031,143800001.0
2006-10-10 09:06:00,0.66027,0.66031,0.65995,0.66019,114799998.0
2006-10-10 09:07:00,0.66043,0.6605,0.65999,0.6602,69199999.0
2006-10-10 09:08:00,0.66027,0.66027,0.65975,0.65983,51600000.0
2006-10-10 09:09:00,0.65998,0.66016,0.65982,0.65999,105200000.0
2006-10-10 09:10:00,0.65998,0.66016,0.6597,0.65994,105299999.0
2006-10-10 09:11:00,0.66012,0.66014,0.65969,0.65969,159000002.0
2006-10-10 09:12:00,0.66004,0.66019,0.65962,0.65974,124299999.0
2006-10-10 09:13:00,0.66005,0.66027,0.65999,0.66017,110600001.0
2006-10-10 09:14:00,0.65997,0.66044,0.6599,0.66035,190200001.0
2006-10-10 09:15:00,0.66008,0.66047,0.66001,0.6604,101200000.0
2006-10-10 09:16:00,0.66025,0.66039,0.66013,0.66035,135399999.0
2006-10-10 09:17:00,0.66034,0.66044,0.66014,0.66017,122900000.0
2006-10-10 09:18:00,0.66004,0.66026,0.66002,0.66018,118199999.0
2006-10-10 09:19:00,0.6601,0.66055,0.66,0.66046,117699998.0
2006-10-10 09:20:00,0.66054,0.66059,0.66003,0.66023,120499999.0
2006-10-10 09:21:00,0.6602,0.66048,0.66011,0.66031,161800000.0
2006-10-10 09:22:00,0.66042,0.6605,0.65983,0.65983,94899999.0
2006-10-10 09:23:00,0.66013,0.66026,0.65998,0.66007,87900000.0
2006-10-10 09:24:00,0.66015,0.66065,0.66006,0.66043,107100000.0
2006-10-10 09:25:00,0.66042,0.66048,0.66013,0.66023,161900001.0
2006-10-10 09:26:00,0.65996,0.66043,0.65996,0.66043,117600000.0
2006-10-10 09:27:00,0.66058,0.66075,0.6601,0.66049,113300000.0
2006-10-10 09:28:00,0.66036,0.66084,0.66036,0.66063,112500000.0
2006-10-10 09:29:00,0.66089,0.66098,0.66017,0.66079,103000000.0
2006-10-10 09:30:00,0.66066,0.66082,0.66051,0.66054,120100000.0
2006-10-10 09:31:00,0.66084,0.66111,0.66071,0.66111,128300000.0
2006-10-10 09:32:00,0.66126,0.66134,0.66066,0.66089,171099998.0
2006-10-10 09:33:00,0.66122,0.66142,0.66105,0.66134,82899999.0
2006-10-10 09:34:00,0.66131,0.66133,0.66097,0.6612,61100000.0
2006-10-10 09:35:00,0.6609,0.6613,0.66086,0.66129,144200000.0
2006-10-10 09:36:00,0.66121,0.66123,0.66079,0.66123,162399999.0
2006-10-10 09:37:00,0.66115,0.6612,0.66078,0.66095,73200000.0
2006-10-10 09:38:00,0.66055,0.66104,0.66041,0.66077,44900000.0
2006-10-10 09:39:00,0.66085,0.66104,0.66064,0.6607,81799999.0
2006-10-10 09:40:00,0.66047,0.66075,0.66026,0.66072,114100000.0
2006-10-10 09:41:00,0.66059,0.66112,0.66044,0.6611,125299995.0
2006-10-10 09:42:00,0.66087,0.66087,0.66033,0.66033,55700000.0
2006-10-10 09:43:00,0.66082,0.6611,0.66044,0.66053,85100000.0
2006-10-10 09:44:00,0.66064,0.6608,0.66044,0.66069,97900000.0
2006-10-10 09:45:00,0.66067,0.66082,0.66031,0.66043,178300001.0
2006-10-10 09:46:00,0.66087,0.66087,0.66044,0.6605,123199999.0
2006-10-10 09:47:00,0.66062,0.66084,0.6604,0.66055,124500002.0
2006-10-10 09:48:00,0.66068,0.66103,0.66049,0.66103,132000000.0
2006-10-10 09:49:00,0.66087,0.66103,0.66081,0.66097,106000001.0
2006-10-10 09:50:00,0.66094,0.66097,0.66062,0.66085,130899999.0
2006-10-10 09:51:00,0.66097,0.66107,0.66071,0.66071,112499999.0
2006-10-10 09:52:00,0.66078,0.66094,0.66055,0.66055,109200000.0
2006-10-10 09:53:00,0.66038,0.66086,0.66036,0.66077,141900000.0
2006-10-10 09:54:00,0.66074,0.66074,0.66028,0.66047,82699998.0
2006-10-10 09:55:00,0.66023,0.66102,0.66013,0.6609,147200002.0
2006-10-10 09:56:00,0.66067,0.66093,0.66017,0.66017,77800000.0
2006-10-10 09:57:00,0.6602,0.66053,0.66018,0.66035,139200000.0
2006-10-10 09:58:00,0.66027,0.66051,0.66007,0.66051,143400001.0
2006-10-10 09:59:00,0.66048,0.66053,0.66018,0.66027,155700000.0
2006-10-10 10:00:00,0.66025,0.66055,0.66011,0.66038,88099999.0
2006-10-10 10:01:00,0.66039,0.6606,0.66017,0.66034,92100000.0
2006-10-10 10:02:00,0.66052,0.66071,0.66019,0.66052,56900000.0
2006-10-10 10:03:00,0.66053,0.66093,0.66032,0.66088,100699999.0
2006-10-10 10:04:00,0.66059,0.6606,0.66034,0.66035,58200000.0
2006-10-10 10:05:00,0.6601,0.66064,0.6601,0.66023,85299999.0
2006-10-10 10:06:00,0.66056,0.66074,0.66034,0.66074,84700001.0
2006-10-10 10:07:00,0.66052,0.66067,0.66032,0.66058,82899999.0
2006-10-10 10:08:00,0.66062,0.66085,0.6604,0.6604,97900001.0
2006-10-10 10:09:00,0.6603,0.66055,0.66023,0.66055,117799999.0
2006-10-10 10:10:00,0.6602,0.66057,0.6601,0.66021,96399999.0
2006-10-10 10:11:00,0.66013,0.66053,0.66011,0.66035,79000000.0
2006-10-10 10:12:00,0.66037,0.66048,0.65967,0.65982,142599998.0
2006-10-10 10:13:00,0.65971,0.66013,0.65966,0.65993,99199998.0
2006-10-10 10:14:00,0.65994,0.66015,0.65969,0.65981,58800000.0
2006-10-10 10:15:00,0.66007,0.66019,0.65969,0.65999,140000002.0
2006-10-10 10:16:00,0.66018,0.66019,0.6597,0.65983,67800000.0
2006-10-10 10:17:00,0.65978,0.66006,0.65969,0.65989,185399996.0
2006-10-10 10:18:00,0.65977,0.66001,0.65955,0.65988,93800000.0
2006-10-10 10:19:00,0.6597,0.66014,0.6596,0.66014,75700000.0
2006-10-10 10:20:00,0.65999,0.66004,0.65936,0.6598,76200000.0
2006-10-10 10:21:00,0.65992,0.65993,0.65933,0.65973,132200001.0
2006-10-10 10:22:00,0.6598,0.65995,0.65922,0.65929,135400000.0
2006-10-10 10:23:00,0.65936,0.65977,0.65909,0.65964,98400001.0
2006-10-10 10:24:00,0.65964,0.65985,0.65955,0.65981,87300002.0
2006-10-10 10:25:00,0.65971,0.65991,0.65945,0.65988,98900002.0
2006-10-10 10:26:00,0.65984,0.66004,0.65958,0.6599,151400001.0
2006-10-10 10:27:00,0.6598,0.66004,0.65957,0.65982,157200001.0
2006-10-10 10:28:00,0.6596,0.66011,0.65956,0.65994,102000000.0
2006-10-10 10:29:00,0.65985,0.65999,0.65956,0.65967,86400000.0
2006-10-10 10:30:00,0.65972,0.65975,0.65932,0.65972,118499999.0
2006-10-10 10:31:00,0.6593,0.65969,0.6592,0.65968,101100000.0
2006-10-10 10:32:00,0.65947,0.65965,0.65924,0.65959,95599999.0
2006-10-10 10:33:00,0.65982,0.65982,0.65934,0.65961,111600000.0
2006-10-10 10:34:00,0.65941,0.65964,0.65919,0.65964,106899998.0
2006-10-10 10:35:00,0.65955,0.65963,0.65896,0.65937,109699999.0
2006-10-10 10:36:00,0.65949,0.65962,0.65907,0.65939,103599999.0
2006-10-10 10:37:00,0.65933,0.65988,0.65925,0.65988,106999999.0
2006-10-10 10:38:00,0.6601,0.66053,0.65962,0.65975,115399999.0
2006-10-10 10:39:00,0.66023,0.66076,0.6602,0.66057,101999999.0
2006-10-10 10:40:00,0.66094,0.66094,0.66018,0.66046,65900001.0
2006-10-10 10:41:00,0.66059,0.66067,0.65997,0.66011,72700000.0
2006-10-10 10:42:00,0.66021,0.66051,0.65982,0.66043,143700002.0
2006-10-10 10:43:00,0.66028,0.66058,0.66003,0.66052,106499999.0
2006-10-10 10:44:00,0.66018,0.66037,0.65993,0.66037,105500001.0
2006-10-10 10:45:00,0.66023,0.66033,0.65987,0.66024,141300000.0
2006-10-10 10:46:00,0.66033,0.66061,0.66026,0.66049,82400001.0
2006-10-10 10:47:00,0.66009,0.66031,0.65988,0.66016,136199999.0
2006-10-10 10:48:00,0.66005,0.66033,0.65987,0.66026,67099998.0
2006-10-10 10:49:00,0.66031,0.66079,0.66026,0.66072,80200000.0
2006-10-10 10:50:00,0.6605,0.6606,0.66009,0.66049,112199999.0
2006-10-10 10:51:00,0.66023,0.66045,0.65986,0.66045,99200001.0
2006-10-10 10:52:00,0.66065,0.66069,0.65998,0.66021,91000001.0
2006-10-10 10:53:00,0.65993,0.66022,0.65975,0.66014,139200000.0
2006-10-10 10:54:00,0.6602,0.66033,0.65964,0.66018,76900000.0
2006-10-10 10:55:00,0.66004,0.66026,0.65983,0.66,156400000.0
2006-10-10 10:56:00,0.66006,0.66014,0.65943,0.65943,83600000.0
2006-10-10 10:57:00,0.65956,0.65993,0.65941,0.65993,69700001.0
2006-10-10 10:58:00,0.65979,0.65996,0.65953,0.65961,80100001.0
2006-10-10 10:59:00,0.65913,0.65991,0.65913,0.65968,122399999.0
2006-10-10 11:00:00,0.65982,0.65986,0.65929,0.65986,117200001.0
2006-10-10 11:01:00,0.65994,0.65996,0.65919,0.65979,92500000.0
2006-10-10 11:02:00,0.6596,0.65972,0.65941,0.65963,56400000.0
2006-10-10 11:03:00,0.65965,0.65979,0.6593,0.65974,77800001.0
2006-10-10 11:04:00,0.65975,0.6598,0.65947,0.65948,105799999.0
2006-10-10 11:05:00,0.6596,0.65969,0.65898,0.65904,122900000.0
2006-10-10 11:06:00,0.65932,0.65954,0.65917,0.65932,57100000.0
2006-10-10 11:07:00,0.65967,0.6598,0.65947,0.6596,75200000.0
2006-10-10 11:08:00,0.65934,0.65966,0.65924,0.6596,145600000.0
2006-10-10 11:09:00,0.65928,0.65962,0.65915,0.65959,104799998.0
2006-10-10 11:10:00,0.65908,0.65969,0.65907,0.65961,108100000.0
2006-10-10 11:11:00,0.65938,0.65975,0.65919,0.65975,103000002.0
2006-10-10 11:12:00,0.65965,0.65975,0.65915,0.65943,85400001.0
2006-10-10 11:13:00,0.65943,0.65957,0.65928,0.65957,130799999.0
2006-10-10 11:14:00,0.65965,0.65969,0.65928,0.65964,78400000.0
2006-10-10 11:15:00,0.65963,0.6597,0.65933,0.6596,95700000.0
2006-10-10 11:16:00,0.65931,0.65946,0.65905,0.65905,109899999.0
2006-10-10 11:17:00,0.65928,0.6596,0.65914,0.65941,99899999.0
2006-10-10 11:18:00,0.6596,0.65966,0.65912,0.65943,144699997.0
2006-10-10 11:19:00,0.65931,0.65968,0.65904,0.65913,91699998.0
2006-10-10 11:20:00,0.6592,0.65958,0.6592,0.65953,104100003.0
2006-10-10 11:21:00,0.65937,0.65949,0.6591,0.6591,124099998.0
2006-10-10 11:22:00,0.65903,0.65963,0.65903,0.65957,81300001.0
2006-10-10 11:23:00,0.65952,0.65983,0.65927,0.65975,71799999.0
2006-10-10 11:24:00,0.65951,0.65967,0.65923,0.65967,152899997.0
2006-10-10 11:25:00,0.65919,0.65952,0.65907,0.65907,100699997.0
2006-10-10 11:26:00,0.65898,0.65967,0.65898,0.65956,89900000.0
2006-10-10 11:27:00,0.65943,0.65972,0.65935,0.65935,112200000.0
2006-10-10 11:28:00,0.65947,0.65959,0.65924,0.65938,96400001.0
2006-10-10 11:29:00,0.65937,0.65975,0.65931,0.65943,75900000.0
2006-10-10 11:30:00,0.65942,0.65957,0.65923,0.65938,104500002.0
2006-10-10 11:31:00,0.65965,0.6597,0.65919,0.65919,128899998.0
2006-10-10 11:32:00,0.65942,0.65971,0.65928,0.65951,120000001.0
2006-10-10 11:33:00,0.65943,0.65963,0.65925,0.65953,110199999.0
2006-10-10 11:34:00,0.65969,0.65969,0.65919,0.65919,64600001.0
2006-10-10 11:35:00,0.65933,0.65989,0.65933,0.65989,23800000.0
2006-10-10 11:36:00,0.65952,0.65989,0.65941,0.65967,97499998.0
2006-10-10 11:37:00,0.65976,0.65997,0.65976,0.65976,71899999.0
2006-10-10 11:38:00,0.65961,0.66012,0.65947,0.66005,118200000.0
2006-10-10 11:39:00,0.66002,0.66002,0.65975,0.65995,68900000.0
2006-10-10 11:40:00,0.65969,0.66001,0.65969,0.66001,73200000.0
2006-10-10 11:41:00,0.65994,0.6601,0.65986,0.65992,119000000.0
2006-10-10 11:42:00,0.65997,0.65998,0.65963,0.65977,65900001.0
2006-10-10 11:43:00,0.65966,0.6599,0.65956,0.65964,95500000.0
2006-10-10 11:44:00,0.65966,0.6602,0.65944,0.6602,74400000.0
2006-10-10 11:45:00,0.65981,0.66028,0.65972,0.6601,82000000.0
2006-10-10 11:46:00,0.66014,0.66017,0.65958,0.65968,123999998.0
2006-10-10 11:47:00,0.65981,0.66018,0.65981,0.65987,109399999.0
2006-10-10 11:48:00,0.65994,0.66008,0.65972,0.65972,71700001.0
2006-10-10 11:49:00,0.6601,0.66033,0.6598,0.66033,109899999.0
2006-10-10 11:50:00,0.65995,0.66037,0.6598,0.66037,80399998.0
2006-10-10 11:51:00,0.66043,0.66082,0.66027,0.66065,124300000.0
2006-10-10 11:52:00,0.66043,0.66084,0.66007,0.66084,143700000.0
2006-10-10 11:53:00,0.66067,0.66076,0.66039,0.66066,69200000.0
2006-10-10 11:54:00,0.66071,0.66086,0.66041,0.66063,77300000.0
2006-10-10 11:55:00,0.66069,0.66079,0.66023,0.66055,146600000.0
2006-10-10 11:56:00,0.66099,0.66115,0.66045,0.66066,65299999.0
2006-10-10 11:57:00,0.66095,0.66097,0.66041,0.66044,83299998.0
2006-10-10 11:58:00,0.6607,0.66083,0.66045,0.66053,121300000.0
2006-10-10 11:59:00,0.66031,0.66075,0.66028,0.66075,108800000.0
2006-10-10 12:00:00,0.66075,0.66078,0.66021,0.66054,78300000.0
2006-10-10 12:01:00,0.66042,0.66071,0.66018,0.66054,85900000.0
2006-10-10 12:02:00,0.66092,0.66097,0.66012,0.66022,132400001.0
2006-10-10 12:03:00,0.66075,0.66075,0.66036,0.66045,125799998.0
2006-10-10 12:04:00,0.66041,0.66074,0.6603,0.66045,78200000.0
2006-10-10 12:05:00,0.66054,0.66065,0.66023,0.66023,134500002.0
2006-10-10 12:06:00,0.66018,0.66068,0.66018,0.66052,101799998.0
2006-10-10 12:07:00,0.66054,0.66073,0.66051,0.66073,76500000.0
2006-10-10 12:08:00,0.66081,0.66088,0.66056,0.66077,101300001.0
2006-10-10 12:09:00,0.661,0.661,0.6605,0.66075,142099998.0
2006-10-10 12:10:00,0.66099,0.66108,0.66054,0.66077,111199999.0
2006-10-10 12:11:00,0.66098,0.66143,0.66074,0.66143,167599998.0
2006-10-10 12:12:00,0.66127,0.66144,0.66093,0.66129,114800001.0
2006-10-10 12:13:00,0.66132,0.66132,0.66081,0.66095,138399999.0
2006-10-10 12:14:00,0.66071,0.66129,0.66067,0.66109,117899999.0
2006-10-10 12:15:00,0.66086,0.66117,0.6607,0.66117,98200000.0
2006-10-10 12:16:00,0.66094,0.66116,0.66077,0.66082,161399997.0
2006-10-10 12:17:00,0.6607,0.66112,0.66055,0.66103,71600000.0
2006-10-10 12:18:00,0.66118,0.66122,0.66079,0.66111,95699999.0
2006-10-10 12:19:00,0.661,0.66131,0.66085,0.66119,54900000.0
2006-10-10 12:20:00,0.66146,0.66146,0.66065,0.66065,90300000.0
2006-10-10 12:21:00,0.66098,0.66113,0.6604,0.66085,94100000.0
2006-10-10 12:22:00,0.66099,0.66106,0.66064,0.66093,133700001.0
2006-10-10 12:23:00,0.66095,0.66115,0.66057,0.66072,96000001.0
2006-10-10 12:24:00,0.66064,0.66116,0.66064,0.66104,86599999.0
2006-10-10 12:25:00,0.66092,0.66103,0.6607,0.66077,119500000.0
2006-10-10 12:26:00,0.66078,0.66121,0.66062,0.66112,59700000.0
2006-10-10 12:27:00,0.66087,0.66096,0.66059,0.66065,133799999.0
2006-10-10 12:28:00,0.66095,0.66111,0.66065,0.66094,99099999.0
2006-10-10 12:29:00,0.66116,0.66116,0.66067,0.66092,71899999.0
2006-10-10 12:30:00,0.66102,0.66115,0.66049,0.66049,125199999.0
2006-10-10 12:31:00,0.66049,0.66103,0.66023,0.66092,132599996.0
2006-10-10 12:32:00,0.66095,0.66095,0.66035,0.66035,147599999.0
2006-10-10 12:33:00,0.66051,0.66081,0.66029,0.66029,166900000.0
2006-10-10 12:34:00,0.66045,0.66053,0.65989,0.65995,104500000.0
2006-10-10 12:35:00,0.66005,0.66039,0.66005,0.66029,75699999.0
2006-10-10 12:36:00,0.66018,0.66036,0.65995,0.66012,114799997.0
2006-10-10 12:37:00,0.65988,0.6603,0.65978,0.66022,88300001.0
2006-10-10 12:38:00,0.66011,0.66037,0.6599,0.66037,88099998.0
2006-10-10 12:39:00,0.66017,0.66038,0.65991,0.66038,63700001.0
2006-10-10 12:40:00,0.66034,0.66042,0.65952,0.66004,132300001.0
2006-10-10 12:41:00,0.65998,0.66026,0.65991,0.66025,77299999.0
2006-10-10 12:42:00,0.65959,0.65995,0.6595,0.65964,75800000.0
2006-10-10 12:43:00,0.65974,0.66013,0.65974,0.65997,82400000.0
2006-10-10 12:44:00,0.6598,0.66002,0.6597,0.66002,79999998.0
2006-10-10 12:45:00,0.6601,0.66025,0.65987,0.6602,123999998.0
2006-10-10 12:46:00,0.66026,0.66034,0.65986,0.66014,85200000.0
2006-10-10 12:47:00,0.66039,0.66048,0.66013,0.66046,126999998.0
2006-10-10 12:48:00,0.66052,0.66059,0.66015,0.66015,70700000.0
2006-10-10 12:49:00,0.66039,0.6606,0.66032,0.66052,138300002.0
2006-10-10 12:50:00,0.66051,0.66067,0.65981,0.65981,88900000.0
2006-10-10 12:51:00,0.6602,0.66079,0.6602,0.66057,75300001.0
2006-10-10 12:52:00,0.66023,0.66066,0.66014,0.66045,85899999.0
2006-10-10 12:53:00,0.66033,0.66051,0.66013,0.66027,92500002.0
2006-10-10 12:54:00,0.66022,0.66043,0.66004,0.6604,120800002.0
2006-10-10 12:55:00,0.66015,0.66054,0.66005,0.66037,125000000.0
2006-10-10 12:56:00,0.66034,0.66034,0.65994,0.65994,54600000.0
2006-10-10 12:57:00,0.65999,0.66033,0.65999,0.66013,54999999.0
2006-10-10 12:58:00,0.66021,0.66024,0.65976,0.65994,71500000.0
2006-10-10 12:59:00,0.65984,0.65993,0.65911,0.65911,46200000.0
2006-10-10 13:00:00,0.65953,0.66,0.65939,0.66,68700000.0
2006-10-10 13:01:00,0.66025,0.66025,0.6599,0.66012,118999999.0
2006-10-10 13:02:00,0.65973,0.66011,0.65966,0.65997,63900000.0
2006-10-10 13:03:00,0.66,0.6601,0.6599,0.6599,73599999.0
2006-10-10 13:04:00,0.66016,0.66016,0.65964,0.6597,95400000.0
2006-10-10 13:05:00,0.65976,0.66011,0.65968,0.65974,122099999.0
2006-10-10 13:06:00,0.65987,0.66005,0.65983,0.65983,92600000.0
2006-10-10 13:07:00,0.65982,0.66018,0.65982,0.66018,98900001.0
2006-10-10 13:08:00,0.65993,0.66018,0.65993,0.65993,94799999.0
2006-10-10 13:09:00,0.66003,0.66021,0.65989,0.65996,50700000.0
2006-10-10 13:10:00,0.65999,0.66021,0.65985,0.6599,122699999.0
2006-10-10 13:11:00,0.65993,0.66011,0.65975,0.65975,99700000.0
2006-10-10 13:12:00,0.65975,0.66011,0.65959,0.65999,81299999.0
2006-10-10 13:13:00,0.65958,0.65997,0.65946,0.65997,100599998.0
2006-10-10 13:14:00,0.65962,0.65997,0.65949,0.65979,92400000.0
2006-10-10 13:15:00,0.6598,0.65984,0.65921,0.65932,115500002.0
2006-10-10 13:16:00,0.65916,0.65968,0.65901,0.65951,104100000.0
2006-10-10 13:17:00,0.65939,0.65941,0.6588,0.65919,132800001.0
2006-10-10 13:18:00,0.65922,0.65933,0.65873,0.65873,96400002.0
2006-10-10 13:19:00,0.65865,0.65918,0.65846,0.65902,102700001.0
2006-10-10 13:20:00,0.65878,0.65928,0.65866,0.65928,117700001.0
2006-10-10 13:21:00,0.65942,0.6595,0.65893,0.65898,79100000.0
2006-10-10 13:22:00,0.65919,0.65931,0.65879,0.65914,147199999.0
2006-10-10 13:23:00,0.65915,0.65932,0.65883,0.65902,98000001.0
2006-10-10 13:24:00,0.65896,0.65931,0.65875,0.65875,97400000.0
2006-10-10 13:25:00,0.65902,0.65921,0.65882,0.65906,85699997.0
2006-10-10 13:26:00,0.65923,0.65941,0.65882,0.65911,84500001.0
2006-10-10 13:27:00,0.65913,0.65934,0.65867,0.65867,111299997.0
2006-10-10 13:28:00,0.65912,0.65917,0.65863,0.65866,72000000.0
2006-10-10 13:29:00,0.65871,0.65915,0.65869,0.65915,70200000.0
2006-10-10 13:30:00,0.65915,0.65946,0.65892,0.65892,110200002.0
2006-10-10 13:31:00,0.65918,0.65953,0.65902,0.65953,104599999.0
2006-10-10 13:32:00,0.65911,0.65925,0.65891,0.65902,97300001.0
2006-10-10 13:33:00,0.65886,0.65916,0.65876,0.65912,125500001.0
2006-10-10 13:34:00,0.65863,0.65928,0.65863,0.65884,111399999.0
2006-10-10 13:35:00,0.659,0.65923,0.6588,0.65913,132499999.0
2006-10-10 13:36:00,0.65889,0.65925,0.65876,0.65889,121699999.0
2006-10-10 13:37:00,0.65896,0.6591,0.65849,0.65865,65200000.0
2006-10-10 13:38:00,0.65853,0.65896,0.65841,0.6585,149400001.0
2006-10-10 13:39:00,0.65901,0.65909,0.6589,0.65895,86700001.0
2006-10-10 13:40:00,0.65878,0.65917,0.65861,0.65917,164000000.0
2006-10-10 13:41:00,0.65886,0.659,0.65858,0.65868,92199998.0
2006-10-10 13:42:00,0.65857,0.659,0.65835,0.65894,124800000.0
2006-10-10 13:43:00,0.65882,0.65896,0.65852,0.65852,72799999.0
2006-10-10 13:44:00,0.6586,0.6588,0.65845,0.65877,114899998.0
2006-10-10 13:45:00,0.65834,0.65859,0.65822,0.65855,109499999.0
2006-10-10 13:46:00,0.65836,0.65894,0.65826,0.65887,128100000.0
2006-10-10 13:47:00,0.65868,0.65885,0.65857,0.65873,88200002.0
2006-10-10 13:48:00,0.65848,0.65876,0.65841,0.65861,125600001.0
2006-10-10 13:49:00,0.65847,0.65869,0.65847,0.65858,41800000.0
2006-10-10 13:50:00,0.65881,0.65881,0.65829,0.65853,98899998.0
2006-10-10 13:51:00,0.65845,0.65861,0.6582,0.6585,83700000.0
2006-10-10 13:52:00,0.65843,0.65869,0.65815,0.65864,75600000.0
2006-10-10 13:53:00,0.65841,0.65875,0.65831,0.6587,100900002.0
2006-10-10 13:54:00,0.65881,0.65893,0.65847,0.65877,158999999.0
2006-10-10 13:55:00,0.65881,0.65925,0.65864,0.65919,79200000.0
2006-10-10 13:56:00,0.65911,0.65929,0.65895,0.65921,122899997.0
2006-10-10 13:57:00,0.65944,0.65944,0.65879,0.65893,102799999.0
2006-10-10 13:58:00,0.65908,0.65941,0.65895,0.65909,131399999.0
2006-10-10 13:59:00,0.65917,0.65942,0.65903,0.65912,66200000.0
2006-10-10 14:00:00,0.65938,0.65942,0.65874,0.6589,115700000.0
2006-10-10 14:01:00,0.65889,0.6593,0.65889,0.65924,87000000.0
2006-10-10 14:02:00,0.65942,0.65943,0.65888,0.65896,70400001.0
2006-10-10 14:03:00,0.65924,0.65935,0.65891,0.65898,103500000.0
2006-10-10 14:04:00,0.659,0.65906,0.65878,0.659,63899999.0
2006-10-10 14:05:00,0.6594,0.6594,0.6587,0.6587,106699998.0
2006-10-10 14:06:00,0.65881,0.6592,0.65868,0.65914,86400000.0
2006-10-10 14:07:00,0.65922,0.65927,0.65894,0.65897,84199999.0
2006-10-10 14:08:00,0.65888,0.65928,0.65888,0.65919,79800001.0
2006-10-10 14:09:00,0.6592,0.65948,0.65895,0.65903,107600000.0
2006-10-10 14:10:00,0.659,0.65931,0.65895,0.65904,119999998.0
2006-10-10 14:11:00,0.65923,0.6596,0.65913,0.65956,134899999.0
2006-10-10 14:12:00,0.65965,0.65985,0.65935,0.65952,86899998.0
2006-10-10 14:13:00,0.65973,0.65978,0.65921,0.65958,134199999.0
2006-10-10 14:14:00,0.65965,0.65968,0.65913,0.65943,157500002.0
2006-10-10 14:15:00,0.65942,0.65958,0.6592,0.65945,72200000.0
2006-10-10 14:16:00,0.65932,0.65932,0.65898,0.65911,156100004.0
2006-10-10 14:17:00,0.65905,0.65935,0.65901,0.65907,95600000.0
2006-10-10 14:18:00,0.65901,0.65931,0.65887,0.65887,101499999.0
2006-10-10 14:19:00,0.65886,0.65939,0.65886,0.65886,116900000.0
2006-10-10 14:20:00,0.65876,0.65922,0.65869,0.65877,125700000.0
2006-10-10 14:21:00,0.65883,0.65906,0.65854,0.65857,92300001.0
2006-10-10 14:22:00,0.65884,0.65922,0.65876,0.65917,124700000.0
2006-10-10 14:23:00,0.65901,0.65934,0.65882,0.65902,139499999.0
2006-10-10 14:24:00,0.65904,0.6591,0.65879,0.65902,105599999.0
2006-10-10 14:25:00,0.65896,0.65918,0.65879,0.65918,68500000.0
2006-10-10 14:26:00,0.65899,0.65918,0.65885,0.65909,95800000.0
2006-10-10 14:27:00,0.65926,0.65927,0.65884,0.65911,99300001.0
2006-10-10 14:28:00,0.65925,0.65925,0.65885,0.65913,80299999.0
2006-10-10 14:29:00,0.65925,0.65925,0.65885,0.659,97799998.0
2006-10-10 14:30:00,0.6591,0.6593,0.65884,0.65926,105300001.0
2006-10-10 14:31:00,0.65927,0.65933,0.65884,0.65897,130200000.0
2006-10-10 14:32:00,0.65895,0.65933,0.65895,0.6593,109899999.0
2006-10-10 14:33:00,0.65917,0.65929,0.65896,0.65907,76400000.0
2006-10-10 14:34:00,0.65942,0.65944,0.65874,0.6591,124600002.0
2006-10-10 14:35:00,0.65898,0.65931,0.6588,0.65895,127100001.0
2006-10-10 14:36:00,0.65905,0.65927,0.65892,0.65919,127499999.0
2006-10-10 14:37:00,0.6592,0.65929,0.65899,0.65911,195700002.0
2006-10-10 14:38:00,0.6591,0.65929,0.65883,0.65928,102500001.0
2006-10-10 14:39:00,0.65897,0.65924,0.65894,0.65899,101700000.0
2006-10-10 14:40:00,0.65924,0.65932,0.65882,0.65895,70100000.0
2006-10-10 14:41:00,0.65913,0.65923,0.65878,0.65878,87800002.0
2006-10-10 14:42:00,0.65873,0.65922,0.65867,0.65913,121599999.0
2006-10-10 14:43:00,0.65909,0.65919,0.65873,0.65887,94099999.0
2006-10-10 14:44:00,0.65896,0.65921,0.65882,0.65921,92400001.0
2006-10-10 14:45:00,0.65906,0.65916,0.65886,0.65916,119599999.0
2006-10-10 14:46:00,0.65929,0.65929,0.65901,0.65911,87800001.0
2006-10-10 14:47:00,0.65923,0.65928,0.65871,0.65922,183400002.0
2006-10-10 14:48:00,0.65881,0.65916,0.65878,0.6591,65600000.0
2006-10-10 14:49:00,0.6586,0.65914,0.65852,0.65905,74900000.0
2006-10-10 14:50:00,0.6589,0.65898,0.65878,0.65886,89299998.0
2006-10-10 14:51:00,0.65902,0.65922,0.65876,0.65893,123200000.0
2006-10-10 14:52:00,0.65927,0.65934,0.65887,0.659,90399999.0
2006-10-10 14:53:00,0.65909,0.65913,0.65874,0.65907,81300000.0
2006-10-10 14:54:00,0.65899,0.65911,0.65867,0.65884,165800002.0
2006-10-10 14:55:00,0.65893,0.65915,0.65887,0.65894,125700002.0
2006-10-10 14:56:00,0.65888,0.65909,0.65879,0.65909,95599999.0
2006-10-10 14:57:00,0.65891,0.65908,0.65874,0.65885,185099997.0
2006-10-10 14:58:00,0.65864,0.65906,0.65862,0.65865,133000000.0
2006-10-10 14:59:00,0.65869,0.6588,0.65826,0.65867,104800000.0
2006-10-10 15:00:00,0.65875,0.65876,0.65858,0.65875,116999999.0
2006-10-10 15:01:00,0.65879,0.6589,0.6585,0.65871,94100000.0
2006-10-10 15:02:00,0.65884,0.65884,0.65848,0.65855,97600000.0
2006-10-10 15:03:00,0.65844,0.65867,0.65842,0.65867,78600000.0
2006-10-10 15:04:00,0.6585,0.65872,0.6583,0.6583,114600000.0
2006-10-10 15:05:00,0.65829,0.65851,0.65803,0.65803,133199997.0
2006-10-10 15:06:00,0.65842,0.65853,0.6581,0.65847,116999999.0
2006-10-10 15:07:00,0.6584,0.65874,0.65824,0.65837,114100001.0
2006-10-10 15:08:00,0.65814,0.65885,0.65814,0.65855,108999998.0
2006-10-10 15:09:00,0.6584,0.65882,0.65826,0.65869,92600000.0
2006-10-10 15:10:00,0.65861,0.65867,0.6584,0.65865,99500002.0
2006-10-10 15:11:00,0.65828,0.65857,0.65814,0.6582,80499998.0
2006-10-10 15:12:00,0.65823,0.65862,0.65817,0.65858,118700001.0
2006-10-10 15:13:00,0.65843,0.65917,0.65837,0.65871,154300000.0
2006-10-10 15:14:00,0.65887,0.65889,0.65836,0.65844,79800000.0
2006-10-10 15:15:00,0.65862,0.65881,0.65851,0.65868,74200000.0
2006-10-10 15:16:00,0.65887,0.65895,0.65852,0.6587,159400001.0
2006-10-10 15:17:00,0.65873,0.65903,0.65858,0.65903,94000000.0
2006-10-10 15:18:00,0.6588,0.65896,0.65863,0.65882,163399999.0
2006-10-10 15:19:00,0.65851,0.65884,0.65846,0.65877,75800000.0
2006-10-10 15:20:00,0.6587,0.65886,0.65846,0.65879,98500001.0
2006-10-10 15:21:00,0.65868,0.65916,0.65862,0.65896,152699999.0
2006-10-10 15:22:00,0.6591,0.6592,0.65859,0.65902,169299999.0
2006-10-10 15:23:00,0.65927,0.6594,0.65892,0.65896,133500002.0
2006-10-10 15:24:00,0.65902,0.6591,0.65877,0.65907,145800000.0
2006-10-10 15:25:00,0.65936,0.65936,0.65878,0.65892,86000000.0
2006-10-10 15:26:00,0.65866,0.65897,0.65861,0.65887,116700000.0
2006-10-10 15:27:00,0.65871,0.65895,0.65866,0.65867,87100000.0
2006-10-10 15:28:00,0.65843,0.65922,0.65843,0.65922,50900000.0
2006-10-10 15:29:00,0.6589,0.65907,0.65879,0.65879,70700000.0
2006-10-10 15:30:00,0.65868,0.65911,0.6585,0.65875,110999999.0
2006-10-10 15:31:00,0.6589,0.65893,0.65837,0.65854,105900000.0
2006-10-10 15:32:00,0.65841,0.65888,0.65834,0.65888,117799996.0
2006-10-10 15:33:00,0.65856,0.6588,0.65842,0.65872,157800000.0
2006-10-10 15:34:00,0.65875,0.6589,0.65813,0.65871,90799999.0
2006-10-10 15:35:00,0.65873,0.6589,0.65853,0.65887,92299999.0
2006-10-10 15:36:00,0.65879,0.65889,0.65846,0.65846,144299998.0
2006-10-10 15:37:00,0.65856,0.65874,0.65836,0.65866,133900000.0
2006-10-10 15:38:00,0.65856,0.65856,0.65817,0.6583,85700001.0
2006-10-10 15:39:00,0.65816,0.65867,0.65808,0.65853,90500000.0
2006-10-10 15:40:00,0.65857,0.65868,0.65813,0.65821,112800000.0
2006-10-10 15:41:00,0.65854,0.65854,0.65799,0.65844,127200000.0
2006-10-10 15:42:00,0.65833,0.65833,0.6581,0.65818,128299998.0
2006-10-10 15:43:00,0.65839,0.65845,0.65811,0.65824,97900000.0
2006-10-10 15:44:00,0.65844,0.65852,0.65794,0.6581,157500000.0
2006-10-10 15:45:00,0.65803,0.6585,0.65803,0.65838,107299999.0
2006-10-10 15:46:00,0.65831,0.65901,0.658,0.65873,117000000.0
2006-10-10 15:47:00,0.6588,0.6588,0.65857,0.6586,55700000.0
2006-10-10 15:48:00,0.65849,0.65878,0.65839,0.65858,101600000.0
2006-10-10 15:49:00,0.65843,0.65866,0.65831,0.65831,141000001.0
2006-10-10 15:50:00,0.65842,0.65876,0.65808,0.65808,59000000.0
2006-10-10 15:51:00,0.65818,0.65858,0.65791,0.65812,115700000.0
2006-10-10 15:52:00,0.65787,0.65811,0.65753,0.65756,71400000.0
2006-10-10 15:53:00,0.65772,0.65795,0.65726,0.65741,117199999.0
2006-10-10 15:54:00,0.6575,0.65765,0.6571,0.65754,128599999.0
2006-10-10 15:55:00,0.65706,0.65777,0.65701,0.65769,108699999.0
2006-10-10 15:56:00,0.65778,0.65778,0.65704,0.6574,76300000.0
2006-10-10 15:57:00,0.6573,0.65775,0.65721,0.65769,119600001.0
2006-10-10 15:58:00,0.65777,0.65777,0.65714,0.65749,90500000.0
2006-10-10 15:59:00,0.65765,0.65784,0.65726,0.65763,146600000.0
2006-10-10 16:00:00,0.65757,0.65777,0.65724,0.65735,82300001.0
2006-10-10 16:01:00,0.65754,0.65754,0.65726,0.65733,76100000.0
2006-10-10 16:02:00,0.65754,0.65758,0.65718,0.65727,54500000.0
2006-10-10 16:03:00,0.65708,0.65752,0.65701,0.65738,131800000.0
2006-10-10 16:04:00,0.6575,0.65754,0.65698,0.65717,75099998.0
2006-10-10 16:05:00,0.65718,0.65772,0.65702,0.65771,111700000.0
2006-10-10 16:06:00,0.65735,0.65768,0.65719,0.6576,108400001.0
2006-10-10 16:07:00,0.65743,0.65757,0.65733,0.65748,133499999.0
2006-10-10 16:08:00,0.65731,0.65772,0.65724,0.65769,79200001.0
2006-10-10 16:09:00,0.65787,0.65787,0.65728,0.65767,114499998.0
2006-10-10 16:10:00,0.65775,0.65795,0.65735,0.65765,116700001.0
2006-10-10 16:11:00,0.65772,0.65787,0.65737,0.65787,159099996.0
2006-10-10 16:12:00,0.658,0.65816,0.65772,0.65772,138799997.0
2006-10-10 16:13:00,0.65781,0.65817,0.65768,0.65808,108600001.0
2006-10-10 16:14:00,0.65818,0.6583,0.65804,0.65815,109299999.0
2006-10-10 16:15:00,0.65786,0.6582,0.6578,0.65805,110600001.0
2006-10-10 16:16:00,0.65799,0.65799,0.65756,0.65761,82399999.0
2006-10-10 16:17:00,0.65738,0.658,0.65738,0.65785,142799997.0
2006-10-10 16:18:00,0.65762,0.6581,0.65755,0.6581,126399999.0
2006-10-10 16:19:00,0.65815,0.65822,0.65767,0.65822,152300001.0
2006-10-10 16:20:00,0.65795,0.65842,0.65785,0.65837,97999999.0
2006-10-10 16:21:00,0.65805,0.65826,0.65768,0.65768,128200002.0
2006-10-10 16:22:00,0.65764,0.65831,0.65764,0.6582,88399998.0
2006-10-10 16:23:00,0.65832,0.65834,0.65789,0.65789,86900000.0
2006-10-10 16:24:00,0.65822,0.65838,0.65791,0.65812,93499998.0
2006-10-10 16:25:00,0.65817,0.65827,0.65797,0.65826,94600000.0
2006-10-10 16:26:00,0.6582,0.65824,0.65775,0.65824,122799998.0
2006-10-10 16:27:00,0.65794,0.6581,0.65792,0.65805,90300001.0
2006-10-10 16:28:00,0.65795,0.65825,0.65788,0.65805,55100001.0
2006-10-10 16:29:00,0.65807,0.65816,0.65767,0.65776,67900000.0
2006-10-10 16:30:00,0.65774,0.6578,0.65752,0.65758,120000001.0
2006-10-10 16:31:00,0.65761,0.65804,0.65756,0.658,83200000.0
2006-10-10 16:32:00,0.65789,0.65805,0.65763,0.65803,146700000.0
2006-10-10 16:33:00,0.65795,0.65817,0.65768,0.6578,144700001.0
2006-10-10 16:34:00,0.6576,0.65804,0.65756,0.65784,137000002.0
2006-10-10 16:35:00,0.65776,0.65783,0.65761,0.65783,101200001.0
2006-10-10 16:36:00,0.65745,0.65783,0.65726,0.65782,99200001.0
2006-10-10 16:37:00,0.65751,0.65773,0.65728,0.65773,62900000.0
2006-10-10 16:38:00,0.65761,0.65761,0.65721,0.65738,92199999.0
2006-10-10 16:39:00,0.65769,0.65789,0.65718,0.65763,138000000.0
2006-10-10 16:40:00,0.65777,0.65788,0.65722,0.65722,80599999.0
2006-10-10 16:41:00,0.65775,0.65794,0.65736,0.65748,95599999.0
2006-10-10 16:42:00,0.65791,0.65801,0.65744,0.658,96400001.0
2006-10-10 16:43:00,0.65775,0.65807,0.65759,0.65797,74700000.0
2006-10-10 16:44:00,0.65785,0.65812,0.65785,0.65799,90199998.0
2006-10-10 16:45:00,0.65817,0.65817,0.65768,0.65773,98800000.0
2006-10-10 16:46:00,0.65794,0.658,0.6576,0.65794,123700000.0
2006-10-10 16:47:00,0.65791,0.65791,0.65766,0.65775,150999995.0
2006-10-10 16:48:00,0.65814,0.65824,0.65769,0.65778,111200000.0
2006-10-10 16:49:00,0.65786,0.65812,0.65753,0.65769,97400001.0
2006-10-10 16:50:00,0.6579,0.65823,0.6578,0.65817,79000000.0
2006-10-10 16:51:00,0.65838,0.65838,0.65787,0.65818,100499999.0
2006-10-10 16:52:00,0.65847,0.6585,0.65786,0.658,85599999.0
2006-10-10 16:53:00,0.65819,0.65829,0.6579,0.65825,83899998.0
2006-10-10 16:54:00,0.65832,0.65845,0.658,0.6581,151899998.0
2006-10-10 16:55:00,0.65793,0.65854,0.65781,0.65824,115999998.0
2006-10-10 16:56:00,0.65763,0.6582,0.65758,0.65818,91900002.0
2006-10-10 16:57:00,0.65808,0.65847,0.65788,0.65847,113300000.0
2006-10-10 16:58:00,0.65831,0.65862,0.65819,0.6586,98800000.0
2006-10-10 16:59:00,0.65879,0.65879,0.65834,0.65845,73000000.0
2006-10-10 17:00:00,0.65851,0.65877,0.65831,0.65875,124700000.0
2006-10-10 17:01:00,0.65868,0.65868,0.65812,0.65856,78799999.0
2006-10-10 17:02:00,0.6588,0.65884,0.65832,0.65837,89799999.0
2006-10-10 17:03:00,0.6584,0.65894,0.65813,0.65887,125099999.0
2006-10-10 17:04:00,0.65879,0.65905,0.65863,0.65872,104399999.0
2006-10-10 17:05:00,0.65852,0.65905,0.65841,0.65883,192699998.0
2006-10-10 17:06:00,0.65893,0.65905,0.65842,0.65862,111599998.0
2006-10-10 17:07:00,0.65866,0.65889,0.65834,0.6588,113899999.0
2006-10-10 17:08:00,0.65864,0.65871,0.65852,0.65868,38700000.0
2006-10-10 17:09:00,0.65856,0.65892,0.65843,0.65888,81599999.0
2006-10-10 17:10:00,0.65875,0.65879,0.65854,0.65879,100500000.0
2006-10-10 17:11:00,0.65837,0.65888,0.65837,0.65866,93000000.0
2006-10-10 17:12:00,0.65865,0.6588,0.6586,0.65875,96499999.0
2006-10-10 17:13:00,0.65873,0.65893,0.65859,0.65873,108099998.0
2006-10-10 17:14:00,0.65889,0.6589,0.65859,0.65859,108800000.0
2006-10-10 17:15:00,0.65869,0.65892,0.65869,0.6588,52200000.0
2006-10-10 17:16:00,0.65886,0.65893,0.65849,0.65857,111200001.0
2006-10-10 17:17:00,0.65862,0.65879,0.65828,0.6584,99300000.0
2006-10-10 17:18:00,0.65852,0.65873,0.65822,0.65826,135100002.0
2006-10-10 17:19:00,0.65846,0.65888,0.65836,0.65855,132299999.0
2006-10-10 17:20:00,0.65876,0.6588,0.65849,0.65875,127500000.0
2006-10-10 17:21:00,0.65878,0.65883,0.65819,0.65868,95600000.0
2006-10-10 17:22:00,0.65843,0.65898,0.6583,0.65898,124900001.0
2006-10-10 17:23:00,0.65878,0.65878,0.65836,0.65867,52600000.0
2006-10-10 17:24:00,0.65877,0.65883,0.65833,0.65869,123100000.0
2006-10-10 17:25:00,0.65845,0.6588,0.65839,0.65873,91599999.0
2006-10-10 17:26:00,0.65874,0.65878,0.6586,0.6586,76999999.0
2006-10-10 17:27:00,0.65869,0.65881,0.65861,0.65861,90400000.0
2006-10-10 17:28:00,0.65874,0.65898,0.65874,0.65894,84500000.0
2006-10-10 17:29:00,0.65908,0.65908,0.65893,0.65904,90100000.0
2006-10-10 17:30:00,0.65908,0.65916,0.65902,0.65902,114000002.0
2006-10-10 17:31:00,0.659,0.65914,0.659,0.65912,52600000.0
2006-10-10 17:32:00,0.65915,0.65915,0.65908,0.65911,66100000.0
2006-10-10 17:33:00,0.65918,0.65918,0.65904,0.6591,67600000.0
2006-10-10 17:34:00,0.65911,0.65916,0.65911,0.65915,94200000.0
2006-10-10 17:35:00,0.65921,0.65924,0.6591,0.65919,98000000.0
2006-10-10 17:36:00,0.65921,0.65931,0.65915,0.65931,66600001.0
2006-10-10 17:37:00,0.65931,0.65934,0.65923,0.65934,29000000.0
2006-10-10 17:38:00,0.65932,0.65932,0.65922,0.65922,35800000.0
2006-10-10 17:39:00,0.65919,0.6593,0.65915,0.65929,101300002.0
2006-10-10 17:40:00,0.65917,0.65926,0.65916,0.65916,62100001.0
2006-10-10 17:41:00,0.65921,0.65924,0.65915,0.65915,122700002.0
2006-10-10 17:42:00,0.6592,0.65925,0.65915,0.6592,103799999.0
2006-10-10 17:43:00,0.65924,0.65932,0.65919,0.65927,101699999.0
2006-10-10 17:44:00,0.6593,0.65941,0.65924,0.65941,128200000.0
2006-10-10 17:45:00,0.6595,0.65953,0.65936,0.65951,147900002.0
2006-10-10 17:46:00,0.6595,0.6595,0.65939,0.6595,65200002.0
2006-10-10 17:47:00,0.65924,0.65953,0.65924,0.65939,76799999.0
2006-10-10 17:48:00,0.65938,0.65938,0.65929,0.65936,117000000.0
2006-10-10 17:49:00,0.6593,0.65941,0.6593,0.65938,89099999.0
2006-10-10 17:50:00,0.65943,0.65954,0.65929,0.65952,130299997.0
2006-10-10 17:51:00,0.65958,0.65958,0.65945,0.65945,87200000.0
2006-10-10 17:52:00,0.65945,0.65959,0.65943,0.65943,118099999.0
2006-10-10 17:53:00,0.65945,0.65952,0.65944,0.65951,78600001.0
2006-10-10 17:54:00,0.65939,0.6595,0.65933,0.6595,49300000.0
2006-10-10 17:55:00,0.65948,0.65961,0.65945,0.65961,61500000.0
2006-10-10 17:56:00,0.65949,0.6595,0.65932,0.65947,117600001.0
2006-10-10 17:57:00,0.65949,0.65968,0.65949,0.65967,56300000.0
2006-10-10 17:58:00,0.65983,0.65992,0.65973,0.6598,110700001.0
2006-10-10 17:59:00,0.65978,0.65978,0.65957,0.65966,98600000.0
2006-10-10 18:00:00,0.65964,0.65979,0.65964,0.65967,83400002.0
2006-10-10 18:01:00,0.65981,0.65997,0.65971,0.65971,106199999.0
2006-10-10 18:02:00,0.65964,0.6598,0.65964,0.6598,75500001.0
2006-10-10 18:03:00,0.65979,0.65987,0.65963,0.65976,325399998.0
2006-10-10 18:04:00,0.65972,0.65991,0.65972,0.65983,204000001.0
2006-10-10 18:05:00,0.65972,0.65976,0.65954,0.65954,312400000.0
2006-10-10 18:06:00,0.65968,0.65973,0.65962,0.6597,111700000.0
2006-10-10 18:07:00,0.65972,0.66,0.65965,0.65965,245000002.0
2006-10-10 18:08:00,0.65971,0.65995,0.65971,0.65993,88600000.0
2006-10-10 18:09:00,0.65995,0.65995,0.65963,0.65963,212199997.0
2006-10-10 18:10:00,0.65953,0.65972,0.65942,0.65953,174999999.0
2006-10-10 18:11:00,0.65935,0.65978,0.65935,0.65978,57200001.0
2006-10-10 18:12:00,0.65973,0.6598,0.65956,0.6598,65800000.0
2006-10-10 18:13:00,0.65981,0.65981,0.65969,0.65969,35300000.0
2006-10-10 18:14:00,0.65978,0.65983,0.65975,0.65978,93300001.0
2006-10-10 18:15:00,0.65977,0.6598,0.65958,0.65958,116200000.0
2006-10-10 18:16:00,0.65953,0.65953,0.65933,0.65947,216100000.0
2006-10-10 18:17:00,0.65932,0.6594,0.65924,0.6593,135000001.0
2006-10-10 18:18:00,0.65917,0.65939,0.65916,0.65929,383199998.0
2006-10-10 18:19:00,0.65928,0.65931,0.65897,0.65906,234699997.0
2006-10-10 18:20:00,0.65913,0.65932,0.65913,0.65925,125600001.0
2006-10-10 18:21:00,0.65918,0.65928,0.65917,0.6592,147799999.0
2006-10-10 18:22:00,0.65934,0.65943,0.65928,0.65938,82300000.0
2006-10-10 18:23:00,0.65935,0.65936,0.65915,0.65927,314400000.0
2006-10-10 18:24:00,0.65929,0.6595,0.65923,0.65941,254799996.0
2006-10-10 18:25:00,0.65939,0.65939,0.65915,0.65919,116700001.0
2006-10-10 18:26:00,0.65916,0.65923,0.65908,0.65914,194799998.0
2006-10-10 18:27:00,0.65913,0.65923,0.65901,0.65923,307799994.0
2006-10-10 18:28:00,0.65923,0.65942,0.65921,0.6593,167300001.0
2006-10-10 18:29:00,0.65903,0.65923,0.65898,0.65908,235499999.0
2006-10-10 18:30:00,0.65908,0.65919,0.65904,0.65919,83699999.0
2006-10-10 18:31:00,0.65929,0.65935,0.65906,0.65913,245799998.0
2006-10-10 18:32:00,0.65907,0.65919,0.65907,0.65911,93300000.0
2006-10-10 18:33:00,0.65921,0.6593,0.65917,0.65922,221699998.0
2006-10-10 18:34:00,0.65933,0.65939,0.6593,0.65938,142000000.0
2006-10-10 18:35:00,0.65938,0.65952,0.65938,0.6595,97500000.0
2006-10-10 18:36:00,0.65964,0.65983,0.65955,0.65964,175300000.0
2006-10-10 18:37:00,0.65967,0.6598,0.65961,0.6598,97700000.0
2006-10-10 18:38:00,0.65975,0.65975,0.65965,0.65975,119500001.0
2006-10-10 18:39:00,0.65973,0.65987,0.65971,0.65978,376799996.0
2006-10-10 18:40:00,0.65978,0.65982,0.65968,0.65982,65000000.0
2006-10-10 18:41:00,0.65969,0.65979,0.65957,0.65962,291499998.0
2006-10-10 18:42:00,0.65974,0.66004,0.65974,0.66004,93899999.0
2006-10-10 18:43:00,0.66,0.66009,0.65973,0.65982,610400003.0
2006-10-10 18:44:00,0.65975,0.65982,0.65963,0.65964,337000001.0
2006-10-10 18:45:00,0.65974,0.65987,0.65968,0.65977,398800000.0
2006-10-10 18:46:00,0.65977,0.6598,0.65969,0.6597,206999998.0
2006-10-10 18:47:00,0.65969,0.65985,0.65967,0.65978,143300000.0
2006-10-10 18:48:00,0.65981,0.65999,0.65978,0.65978,157000001.0
2006-10-10 18:49:00,0.6598,0.66001,0.6598,0.66001,157400002.0
2006-10-10 18:50:00,0.66003,0.66003,0.65987,0.65995,147800001.0
2006-10-10 18:51:00,0.65983,0.6599,0.65983,0.6599,90999999.0
2006-10-10 18:52:00,0.65992,0.65992,0.65982,0.65982,67000000.0
2006-10-10 18:53:00,0.65976,0.65987,0.65966,0.65983,128400000.0
2006-10-10 18:54:00,0.65972,0.65991,0.65964,0.65967,59800000.0
2006-10-10 18:55:00,0.65982,0.65991,0.65977,0.6598,102100000.0
2006-10-10 18:56:00,0.6599,0.66006,0.6599,0.66006,95000000.0
2006-10-10 18:57:00,0.66016,0.66017,0.6599,0.6599,63299999.0
2006-10-10 18:58:00,0.65988,0.66003,0.65988,0.66003,84599999.0
2006-10-10 18:59:00,0.65986,0.65997,0.65985,0.6599,260500002.0
2006-10-10 19:00:00,0.6598,0.65987,0.6597,0.65987,145799998.0
2006-10-10 19:01:00,0.65982,0.65982,0.65969,0.65972,99499998.0
2006-10-10 19:02:00,0.65987,0.65987,0.6597,0.65973,127999997.0
2006-10-10 19:03:00,0.6597,0.65982,0.65967,0.65973,169900002.0
2006-10-10 19:04:00,0.65973,0.65992,0.65961,0.65961,162700000.0
2006-10-10 19:05:00,0.65961,0.65977,0.65961,0.65977,72400000.0
2006-10-10 19:06:00,0.65978,0.65983,0.65971,0.65978,191800002.0
2006-10-10 19:07:00,0.65984,0.65986,0.65962,0.65973,200299999.0
2006-10-10 19:08:00,0.65988,0.65994,0.65981,0.65987,137000002.0
2006-10-10 19:09:00,0.65987,0.6599,0.65978,0.65983,123100001.0
2006-10-10 19:10:00,0.65987,0.65987,0.65972,0.65972,141199999.0
2006-10-10 19:11:00,0.65967,0.65984,0.65967,0.65977,113300001.0
2006-10-10 19:12:00,0.65967,0.65982,0.65967,0.65978,83999999.0
2006-10-10 19:13:00,0.65977,0.65987,0.65975,0.65981,77400001.0
2006-10-10 19:14:00,0.65982,0.65982,0.65972,0.65978,71899999.0
2006-10-10 19:15:00,0.65978,0.65991,0.65959,0.65991,84300001.0
2006-10-10 19:16:00,0.65996,0.66007,0.65995,0.65998,58500000.0
2006-10-10 19:17:00,0.65988,0.65991,0.65969,0.65979,124399999.0
2006-10-10 19:18:00,0.65985,0.65999,0.65985,0.65996,66900000.0
2006-10-10 19:19:00,0.65983,0.65997,0.65981,0.65996,70199999.0
2006-10-10 19:20:00,0.65994,0.66003,0.65976,0.65976,108799999.0
2006-10-10 19:21:00,0.65983,0.65991,0.65963,0.65977,178300001.0
2006-10-10 19:22:00,0.65982,0.65986,0.65974,0.65983,135199998.0
2006-10-10 19:23:00,0.65972,0.6598,0.65972,0.65979,37900000.0
2006-10-10 19:24:00,0.65987,0.65997,0.65987,0.6599,96899999.0
2006-10-10 19:25:00,0.65992,0.65992,0.65976,0.65984,77100001.0
2006-10-10 19:26:00,0.65975,0.65985,0.65975,0.65985,55000000.0
2006-10-10 19:27:00,0.65975,0.65977,0.65953,0.65962,136200002.0
2006-10-10 19:28:00,0.65986,0.65988,0.65967,0.65967,143100000.0
2006-10-10 19:29:00,0.65969,0.65984,0.65969,0.6598,48500001.0
2006-10-10 19:30:00,0.65995,0.65997,0.65964,0.65964,72300000.0
2006-10-10 19:31:00,0.65983,0.65987,0.65975,0.65987,22800000.0
2006-10-10 19:32:00,0.65983,0.65987,0.65969,0.65972,95500000.0
2006-10-10 19:33:00,0.65973,0.65982,0.6597,0.65978,28699999.0
2006-10-10 19:34:00,0.65954,0.65987,0.65943,0.65976,120900001.0
2006-10-10 19:35:00,0.65968,0.65969,0.65932,0.65965,192700001.0
2006-10-10 19:36:00,0.65961,0.65961,0.65941,0.65948,171200002.0
2006-10-10 19:37:00,0.65951,0.65958,0.6594,0.6594,100099998.0
2006-10-10 19:38:00,0.65953,0.65957,0.65937,0.65949,168900006.0
2006-10-10 19:39:00,0.65949,0.65963,0.65944,0.65944,244600001.0
2006-10-10 19:40:00,0.65951,0.65951,0.65934,0.65934,117700000.0
2006-10-10 19:41:00,0.6595,0.6595,0.65938,0.65946,139799999.0
2006-10-10 19:42:00,0.65946,0.65957,0.65936,0.65936,129599999.0
2006-10-10 19:43:00,0.65937,0.65945,0.65937,0.65944,79700000.0
2006-10-10 19:44:00,0.65954,0.65954,0.65933,0.65948,116099999.0
2006-10-10 19:45:00,0.65951,0.65958,0.65943,0.65948,48000000.0
2006-10-10 19:46:00,0.65953,0.65958,0.6593,0.6593,130300001.0
2006-10-10 19:47:00,0.6593,0.65937,0.65924,0.65924,75799998.0
2006-10-10 19:48:00,0.65923,0.65945,0.65923,0.65931,121300000.0
2006-10-10 19:49:00,0.6593,0.65951,0.65917,0.65917,109299998.0
2006-10-10 19:50:00,0.65929,0.65938,0.65919,0.65923,85799999.0
2006-10-10 19:51:00,0.65925,0.65938,0.65925,0.65929,122500000.0
2006-10-10 19:52:00,0.65933,0.65933,0.65925,0.65928,128300001.0
2006-10-10 19:53:00,0.65931,0.65931,0.65906,0.6591,113700000.0
2006-10-10 19:54:00,0.6591,0.65928,0.65909,0.65909,146299998.0
2006-10-10 19:55:00,0.65903,0.65946,0.65903,0.65941,224900002.0
2006-10-10 19:56:00,0.65944,0.65952,0.65935,0.65935,239600001.0
2006-10-10 19:57:00,0.65934,0.65938,0.6593,0.65932,181699998.0
2006-10-10 19:58:00,0.65939,0.65947,0.65914,0.65914,174700001.0
2006-10-10 19:59:00,0.65912,0.65924,0.65901,0.65904,137200000.0
2006-10-10 20:00:00,0.65908,0.65934,0.65906,0.6592,215599997.0
2006-10-10 20:01:00,0.65922,0.65929,0.65916,0.65925,217100003.0
2006-10-10 20:02:00,0.65929,0.65936,0.65929,0.6593,76599998.0
2006-10-10 20:03:00,0.65935,0.65935,0.65917,0.65927,62100000.0
2006-10-10 20:04:00,0.65923,0.65948,0.65923,0.65943,146399998.0
2006-10-10 20:05:00,0.65949,0.65949,0.6592,0.65941,140200001.0
2006-10-10 20:06:00,0.65935,0.65935,0.65907,0.65923,331799998.0
2006-10-10 20:07:00,0.65923,0.65929,0.65914,0.65914,121100000.0
2006-10-10 20:08:00,0.65921,0.65927,0.659,0.659,34800000.0
2006-10-10 20:09:00,0.65896,0.6591,0.65869,0.65901,150999998.0
2006-10-10 20:10:00,0.65906,0.65922,0.65906,0.6592,167800001.0
2006-10-10 20:11:00,0.65918,0.65919,0.65914,0.65919,62800001.0
2006-10-10 20:12:00,0.6592,0.6592,0.65903,0.65916,95500002.0
2006-10-10 20:13:00,0.65925,0.65925,0.65887,0.6591,94399998.0
2006-10-10 20:14:00,0.65911,0.65914,0.65886,0.65914,156700000.0
2006-10-10 20:15:00,0.65903,0.65903,0.65878,0.6588,56600000.0
2006-10-10 20:16:00,0.65878,0.65901,0.65875,0.65875,443099998.0
2006-10-10 20:17:00,0.65874,0.65907,0.65874,0.659,217699997.0
2006-10-10 20:18:00,0.65893,0.65898,0.65883,0.65895,78200000.0
2006-10-10 20:19:00,0.65883,0.65898,0.65881,0.65893,127500000.0
2006-10-10 20:20:00,0.65898,0.65898,0.65886,0.65895,47700000.0
2006-10-10 20:21:00,0.65897,0.65902,0.65891,0.65902,74000000.0
2006-10-10 20:22:00,0.65894,0.65897,0.65892,0.65895,161199998.0
2006-10-10 20:23:00,0.65891,0.65904,0.65887,0.65902,33200000.0
2006-10-10 20:24:00,0.65901,0.65901,0.65867,0.65895,178500001.0
2006-10-10 20:25:00,0.65897,0.65904,0.65882,0.65882,106100000.0
2006-10-10 20:26:00,0.65897,0.65906,0.65889,0.65892,59600000.0
2006-10-10 20:27:00,0.65881,0.65903,0.65881,0.65903,113500003.0
2006-10-10 20:28:00,0.65907,0.65921,0.65907,0.65921,35000000.0
2006-10-10 20:29:00,0.65922,0.65922,0.6591,0.65915,202800000.0
2006-10-10 20:30:00,0.65914,0.65916,0.65901,0.65913,251200001.0
2006-10-10 20:31:00,0.65912,0.65923,0.65906,0.65923,181499998.0
2006-10-10 20:32:00,0.65911,0.65918,0.65906,0.65911,117800002.0
2006-10-10 20:33:00,0.6591,0.65921,0.65901,0.65901,208800002.0
2006-10-10 20:34:00,0.6591,0.65919,0.65908,0.65908,109600001.0
2006-10-10 20:35:00,0.65907,0.6591,0.65893,0.65893,94399999.0
2006-10-10 20:36:00,0.65899,0.65924,0.65894,0.65911,135799999.0
2006-10-10 20:37:00,0.65924,0.65929,0.65913,0.65913,188400004.0
2006-10-10 20:38:00,0.65913,0.65926,0.65913,0.65926,213799998.0
2006-10-10 20:39:00,0.65927,0.65927,0.65916,0.65924,61400000.0
2006-10-10 20:40:00,0.65912,0.65941,0.65912,0.65935,159800001.0
2006-10-10 20:41:00,0.65937,0.65941,0.65928,0.6593,181999998.0
2006-10-10 20:42:00,0.65929,0.65937,0.65919,0.65937,77300002.0
2006-10-10 20:43:00,0.6594,0.65945,0.65936,0.6594,117000000.0
2006-10-10 20:44:00,0.65934,0.65937,0.65922,0.65937,96799999.0
2006-10-10 20:45:00,0.65937,0.65937,0.65925,0.65925,56600000.0
2006-10-10 20:46:00,0.65931,0.65931,0.65918,0.6592,97000001.0
2006-10-10 20:47:00,0.65933,0.65944,0.65933,0.65942,96000000.0
2006-10-10 20:48:00,0.65933,0.65939,0.65928,0.65928,115900001.0
2006-10-10 20:49:00,0.65913,0.65913,0.6585,0.65868,120200001.0
2006-10-10 20:50:00,0.65873,0.65883,0.65873,0.65882,189400000.0
2006-10-10 20:51:00,0.65883,0.65883,0.65871,0.65871,59000000.0
2006-10-10 20:52:00,0.65865,0.65881,0.6586,0.65864,92299999.0
2006-10-10 20:53:00,0.65873,0.65881,0.65864,0.65871,269899999.0
2006-10-10 20:54:00,0.65869,0.65877,0.65843,0.65856,200300000.0
2006-10-10 20:55:00,0.65863,0.65871,0.6586,0.65865,102100000.0
2006-10-10 20:56:00,0.65854,0.65871,0.65838,0.65851,94000000.0
2006-10-10 20:57:00,0.65848,0.65863,0.65843,0.65852,73400000.0
2006-10-10 20:58:00,0.6585,0.65856,0.65843,0.65853,321600002.0
2006-10-10 20:59:00,0.6586,0.65866,0.65849,0.65854,221799998.0
2006-10-10 21:00:00,0.65848,0.6585,0.65838,0.65842,269300001.0
2006-10-10 21:01:00,0.6583,0.6585,0.6583,0.65845,108200002.0
2006-10-10 21:02:00,0.65845,0.65858,0.65845,0.65845,100799999.0
2006-10-10 21:03:00,0.65856,0.65902,0.65856,0.65889,147099998.0
2006-10-10 21:04:00,0.65888,0.65891,0.65882,0.65882,88500000.0
2006-10-10 21:05:00,0.65887,0.65887,0.65855,0.65855,108399999.0
2006-10-10 21:06:00,0.65845,0.65878,0.65845,0.65873,112300001.0
2006-10-10 21:07:00,0.65884,0.65884,0.6586,0.6586,48700000.0
2006-10-10 21:08:00,0.65866,0.65889,0.65866,0.65877,172500001.0
2006-10-10 21:09:00,0.65878,0.6588,0.65856,0.6588,196900001.0
2006-10-10 21:10:00,0.65882,0.65893,0.65882,0.65887,101900000.0
2006-10-10 21:11:00,0.65875,0.65894,0.65873,0.65879,95800000.0
2006-10-10 21:12:00,0.65878,0.65902,0.65878,0.65885,157800002.0
2006-10-10 21:13:00,0.65884,0.6589,0.65876,0.65889,106900001.0
2006-10-10 21:14:00,0.65897,0.65897,0.65884,0.65888,84099998.0
2006-10-10 21:15:00,0.65887,0.65892,0.65878,0.65887,136700000.0
2006-10-10 21:16:00,0.65895,0.65895,0.65868,0.6589,117999999.0
2006-10-10 21:17:00,0.65892,0.65894,0.65871,0.65892,170900000.0
2006-10-10 21:18:00,0.65897,0.65898,0.65887,0.65894,159299998.0
2006-10-10 21:19:00,0.65898,0.65904,0.65891,0.659,120700000.0
2006-10-10 21:20:00,0.65893,0.65897,0.65863,0.6588,258499999.0
2006-10-10 21:21:00,0.65897,0.65898,0.65882,0.65889,52900000.0
2006-10-10 21:23:00,0.65876,0.6589,0.65876,0.6589,90400000.0
2006-10-10 21:24:00,0.659,0.659,0.65883,0.65883,104599999.0
2006-10-10 21:25:00,0.65882,0.65901,0.65882,0.65901,160600001.0
2006-10-10 21:26:00,0.659,0.65903,0.65884,0.65903,118300000.0
2006-10-10 21:27:00,0.65899,0.65932,0.65899,0.6593,114199999.0
2006-10-10 21:28:00,0.65927,0.65927,0.65912,0.65912,88800000.0
2006-10-10 21:29:00,0.6592,0.65937,0.65902,0.65927,107200000.0
2006-10-10 21:30:00,0.65933,0.65939,0.6592,0.65938,150800000.0
2006-10-10 21:31:00,0.65928,0.65932,0.65921,0.65927,117199999.0
2006-10-10 21:32:00,0.65932,0.65942,0.6592,0.65942,90700000.0
2006-10-10 21:33:00,0.65946,0.65946,0.65932,0.65943,116400001.0
2006-10-10 21:34:00,0.65953,0.65953,0.6592,0.65925,92200000.0
2006-10-10 21:35:00,0.6593,0.65947,0.65921,0.65938,240900003.0
2006-10-10 21:36:00,0.65936,0.65945,0.65914,0.65929,155600000.0
2006-10-10 21:37:00,0.65924,0.65936,0.65923,0.65927,89099999.0
2006-10-10 21:38:00,0.65927,0.65936,0.65922,0.65923,104599998.0
2006-10-10 21:39:00,0.65921,0.65926,0.65904,0.65926,82400000.0
2006-10-10 21:40:00,0.65923,0.65928,0.65903,0.65903,200800002.0
2006-10-10 21:41:00,0.65893,0.65912,0.65882,0.65898,135700001.0
2006-10-10 21:42:00,0.65897,0.65902,0.65885,0.65892,111600002.0
2006-10-10 21:43:00,0.65891,0.65904,0.65887,0.65887,58100000.0
2006-10-10 21:44:00,0.65892,0.659,0.65877,0.65895,85700000.0
2006-10-10 21:45:00,0.65898,0.65922,0.65898,0.65911,84200001.0
2006-10-10 21:46:00,0.6593,0.65937,0.65906,0.65906,139900001.0
2006-10-10 21:47:00,0.65907,0.65907,0.65891,0.65891,90200000.0
2006-10-10 21:48:00,0.6589,0.65892,0.65883,0.65892,120800000.0
2006-10-10 21:49:00,0.6589,0.65897,0.65863,0.65877,96800000.0
2006-10-10 21:50:00,0.65884,0.659,0.65878,0.659,101200001.0
2006-10-10 21:51:00,0.659,0.65912,0.659,0.65912,133400001.0
2006-10-10 21:52:00,0.65903,0.65913,0.65893,0.65905,151200002.0
2006-10-10 21:53:00,0.65893,0.6591,0.65893,0.6591,107300000.0
2006-10-10 21:54:00,0.65911,0.65911,0.65889,0.65892,102100000.0
2006-10-10 21:55:00,0.65892,0.65928,0.65892,0.65928,59500000.0
2006-10-10 21:56:00,0.65909,0.65909,0.65887,0.65887,60600000.0
2006-10-10 21:57:00,0.6589,0.65899,0.65881,0.65892,211899999.0
2006-10-10 21:58:00,0.65886,0.659,0.65885,0.659,50000000.0
2006-10-10 21:59:00,0.65895,0.65896,0.65888,0.6589,123000003.0
2006-10-10 22:00:00,0.6589,0.65902,0.65887,0.65902,80799999.0
2006-10-10 22:01:00,0.65909,0.65915,0.65902,0.65905,66100000.0
2006-10-10 22:02:00,0.65918,0.6592,0.65906,0.65906,68500001.0
2006-10-10 22:04:00,0.65901,0.65916,0.65901,0.65916,89200002.0
2006-10-10 22:05:00,0.65909,0.65913,0.65894,0.65896,177100003.0
2006-10-10 22:06:00,0.65886,0.65918,0.65886,0.65891,123999999.0
2006-10-10 22:07:00,0.65894,0.65905,0.65894,0.65895,119700000.0
2006-10-10 22:08:00,0.6591,0.6591,0.65897,0.6591,75299998.0
2006-10-10 22:09:00,0.65898,0.659,0.65893,0.65897,82200001.0
2006-10-10 22:10:00,0.65902,0.65909,0.659,0.65908,49799999.0
2006-10-10 22:11:00,0.65896,0.65909,0.65885,0.65885,131299999.0
2006-10-10 22:12:00,0.65871,0.65872,0.65849,0.6586,153799998.0
2006-10-10 22:13:00,0.65876,0.65877,0.65848,0.65858,116900003.0
2006-10-10 22:14:00,0.65852,0.65852,0.65825,0.65841,80200000.0
2006-10-10 22:15:00,0.65852,0.65866,0.65847,0.65865,98799999.0
2006-10-10 22:16:00,0.65863,0.6587,0.65854,0.65854,75900002.0
2006-10-10 22:17:00,0.65872,0.65875,0.65851,0.65855,85400002.0
2006-10-10 22:18:00,0.65861,0.65868,0.65851,0.65851,76200000.0
2006-10-10 22:19:00,0.65859,0.6587,0.65849,0.6586,98500001.0
2006-10-10 22:20:00,0.65868,0.65871,0.65862,0.65862,88700000.0
2006-10-10 22:21:00,0.6587,0.65876,0.65857,0.65872,150700000.0
2006-10-10 22:22:00,0.65873,0.65873,0.65853,0.65853,60100000.0
2006-10-10 22:23:00,0.65865,0.65881,0.65865,0.65867,151500001.0
2006-10-10 22:24:00,0.65854,0.65865,0.65848,0.65865,141000001.0
2006-10-10 22:25:00,0.65856,0.65863,0.65856,0.65858,141500001.0
2006-10-10 22:26:00,0.65858,0.65861,0.6585,0.6585,121700000.0
2006-10-10 22:27:00,0.65837,0.65899,0.65837,0.65899,96200001.0
2006-10-10 22:28:00,0.65883,0.65884,0.6586,0.6586,87299998.0
2006-10-10 22:29:00,0.65852,0.65884,0.65852,0.65882,143899999.0
2006-10-10 22:30:00,0.65886,0.65897,0.65878,0.65878,202600000.0
2006-10-10 22:31:00,0.65873,0.65873,0.65852,0.65852,82800000.0
2006-10-10 22:32:00,0.6587,0.6588,0.6587,0.6588,29500001.0
2006-10-10 22:33:00,0.65887,0.65896,0.65864,0.65864,61300000.0
2006-10-10 22:34:00,0.65855,0.65882,0.65855,0.65882,135599998.0
2006-10-10 22:35:00,0.6588,0.65893,0.65869,0.6588,110700001.0
2006-10-10 22:36:00,0.65874,0.65875,0.65862,0.65864,85899999.0
2006-10-10 22:37:00,0.65866,0.65876,0.65865,0.65865,88200000.0
2006-10-10 22:38:00,0.65861,0.65874,0.65847,0.6587,74200000.0
2006-10-10 22:39:00,0.65877,0.65882,0.65859,0.65882,74400000.0
2006-10-10 22:40:00,0.65878,0.65882,0.65867,0.65867,105000000.0
2006-10-10 22:41:00,0.65875,0.65888,0.65875,0.6588,95100000.0
2006-10-10 22:42:00,0.65882,0.65903,0.65879,0.65903,101199998.0
2006-10-10 22:43:00,0.65898,0.659,0.65872,0.65882,190000002.0
2006-10-10 22:44:00,0.65891,0.65903,0.65876,0.65876,176399999.0
2006-10-10 22:45:00,0.65886,0.65896,0.6587,0.65896,223900002.0
2006-10-10 22:46:00,0.65909,0.65909,0.65877,0.65893,200000000.0
2006-10-10 22:47:00,0.65903,0.6591,0.65903,0.65905,54500000.0
2006-10-10 22:48:00,0.65905,0.65908,0.65883,0.65893,101300000.0
2006-10-10 22:49:00,0.65885,0.65893,0.65865,0.65874,152100002.0
2006-10-10 22:50:00,0.65878,0.6589,0.65846,0.65885,183399998.0
2006-10-10 22:51:00,0.65891,0.65895,0.65871,0.65877,246700004.0
2006-10-10 22:52:00,0.65881,0.65885,0.65864,0.65885,122399997.0
2006-10-10 22:53:00,0.65893,0.65893,0.65878,0.65892,92799999.0
2006-10-10 22:54:00,0.65877,0.65883,0.65866,0.65873,97400001.0
2006-10-10 22:55:00,0.6588,0.65895,0.65877,0.65877,136999998.0
2006-10-10 22:56:00,0.65889,0.65899,0.65882,0.65889,107600002.0
2006-10-10 22:57:00,0.65882,0.65895,0.6588,0.65883,134999998.0
2006-10-10 22:58:00,0.65886,0.65897,0.65864,0.65864,129200000.0
2006-10-10 22:59:00,0.65858,0.6589,0.65858,0.65858,125200000.0
2006-10-10 23:00:00,0.65868,0.65897,0.65868,0.65877,115100000.0
2006-10-10 23:01:00,0.6587,0.65884,0.65868,0.65878,87200000.0
2006-10-10 23:02:00,0.65867,0.65875,0.65867,0.65872,69300001.0
2006-10-10 23:03:00,0.65875,0.65877,0.65859,0.65871,133499999.0
2006-10-10 23:04:00,0.65869,0.65869,0.65856,0.65856,67800000.0
2006-10-10 23:05:00,0.65868,0.65892,0.65868,0.65882,130600000.0
2006-10-10 23:06:00,0.65895,0.65895,0.65885,0.65893,134799996.0
2006-10-10 23:07:00,0.65894,0.65896,0.65887,0.65887,64500000.0
2006-10-10 23:08:00,0.659,0.65902,0.65893,0.659,102600002.0
2006-10-10 23:09:00,0.659,0.65901,0.65889,0.65894,84499999.0
2006-10-10 23:10:00,0.65882,0.65882,0.65871,0.65878,53500001.0
2006-10-10 23:11:00,0.65887,0.65903,0.65887,0.65899,77699999.0
2006-10-10 23:12:00,0.65892,0.65899,0.65879,0.65884,82900001.0
2006-10-10 23:13:00,0.65873,0.65878,0.65863,0.65878,94000000.0
2006-10-10 23:14:00,0.6588,0.65883,0.65865,0.65875,140000001.0
2006-10-10 23:15:00,0.65878,0.65878,0.65867,0.65867,57100000.0
2006-10-10 23:16:00,0.65868,0.65868,0.6586,0.65868,49900000.0
2006-10-10 23:17:00,0.65873,0.65875,0.65848,0.65855,72599999.0
2006-10-10 23:18:00,0.65868,0.65877,0.65859,0.65877,61800000.0
2006-10-10 23:19:00,0.65872,0.65883,0.65872,0.6588,122300000.0
2006-10-10 23:20:00,0.65886,0.65891,0.65875,0.65886,126999998.0
2006-10-10 23:21:00,0.65885,0.65887,0.65881,0.65884,103200002.0
2006-10-10 23:22:00,0.65876,0.65888,0.65872,0.65884,76600002.0
2006-10-10 23:23:00,0.65877,0.65882,0.65867,0.65867,61300000.0
2006-10-10 23:24:00,0.65883,0.65927,0.65883,0.65927,60500000.0
2006-10-10 23:25:00,0.65922,0.65926,0.65905,0.6592,95100000.0
2006-10-10 23:26:00,0.65913,0.65922,0.65908,0.65911,68599999.0
2006-10-10 23:27:00,0.65909,0.65917,0.65902,0.65905,109299998.0
2006-10-10 23:28:00,0.65902,0.6592,0.65899,0.6592,57600000.0
2006-10-10 23:29:00,0.65912,0.65912,0.65899,0.65907,67699999.0
2006-10-10 23:30:00,0.65908,0.65916,0.65908,0.65912,146600003.0
2006-10-10 23:31:00,0.65903,0.65921,0.65903,0.65913,152400003.0
2006-10-10 23:32:00,0.65918,0.65918,0.65895,0.65902,74600000.0
2006-10-10 23:33:00,0.659,0.65916,0.65893,0.65916,126599998.0
2006-10-10 23:34:00,0.65897,0.65897,0.6587,0.65872,97700003.0
2006-10-10 23:35:00,0.65855,0.65889,0.65855,0.65885,118299999.0
2006-10-10 23:36:00,0.65879,0.65885,0.65858,0.65862,73500000.0
2006-10-10 23:37:00,0.65848,0.65848,0.6584,0.65844,54200000.0
2006-10-10 23:38:00,0.65843,0.65845,0.65832,0.65843,122400002.0
2006-10-10 23:39:00,0.65833,0.65847,0.65832,0.65844,94399999.0
2006-10-10 23:40:00,0.65842,0.65868,0.65842,0.6586,108099999.0
2006-10-10 23:41:00,0.65855,0.65862,0.65849,0.65862,41600000.0
2006-10-10 23:42:00,0.65848,0.65848,0.65847,0.65847,23200000.0
2006-10-10 23:43:00,0.65844,0.65853,0.65837,0.65847,103900000.0
2006-10-10 23:44:00,0.65849,0.65849,0.65843,0.65843,62299999.0
2006-10-10 23:45:00,0.65855,0.65855,0.6583,0.65833,46200000.0
2006-10-10 23:46:00,0.65837,0.65855,0.65837,0.65853,132900002.0
2006-10-10 23:47:00,0.65862,0.65871,0.65845,0.6585,106300001.0
2006-10-10 23:48:00,0.65842,0.65854,0.65842,0.65854,109100000.0
2006-10-10 23:49:00,0.65846,0.65861,0.65846,0.65858,87099998.0
2006-10-10 23:50:00,0.65857,0.65872,0.65857,0.65872,31000000.0
2006-10-10 23:51:00,0.65866,0.65872,0.65855,0.65872,84700002.0
2006-10-10 23:52:00,0.65871,0.65876,0.65835,0.65842,106100001.0
2006-10-10 23:53:00,0.6584,0.65851,0.65839,0.65848,62300000.0
2006-10-10 23:54:00,0.65844,0.65846,0.65822,0.65843,138699999.0
2006-10-10 23:55:00,0.6585,0.6585,0.65837,0.65844,79799999.0
2006-10-10 23:56:00,0.65852,0.65852,0.65838,0.65847,147199999.0
2006-10-10 23:57:00,0.65848,0.65849,0.65835,0.65835,87099999.0
2006-10-10 23:58:00,0.65839,0.6588,0.65839,0.65859,109100000.0
2006-10-10 23:59:00,0.65842,0.65877,0.65842,0.65865,115999999.0
2006-10-11 00:00:00,0.65886,0.65915,0.65886,0.6591,80100000.0
2006-10-11 00:01:00,0.65914,0.65927,0.65914,0.65923,37000000.0
2006-10-11 00:02:00,0.65925,0.65925,0.65895,0.65895,101300001.0
2006-10-11 00:03:00,0.65896,0.65914,0.6586,0.65868,91400000.0
2006-10-11 00:04:00,0.6586,0.6586,0.65843,0.65849,40100000.0
2006-10-11 00:05:00,0.65869,0.65871,0.65844,0.65863,114300001.0
2006-10-11 00:06:00,0.65886,0.65886,0.65864,0.65864,47800001.0
2006-10-11 00:07:00,0.65845,0.65845,0.65839,0.6584,115600000.0
2006-10-11 00:08:00,0.65842,0.65856,0.65841,0.6585,153800000.0
2006-10-11 00:09:00,0.6585,0.65863,0.6585,0.65863,58700000.0
2006-10-11 00:10:00,0.65853,0.6587,0.65853,0.65865,111100000.0
2006-10-11 00:11:00,0.65863,0.65871,0.65856,0.65856,74400000.0
2006-10-11 00:12:00,0.65858,0.65859,0.65856,0.65859,36300001.0
2006-10-11 00:13:00,0.65862,0.65873,0.65856,0.65871,117200000.0
2006-10-11 00:14:00,0.65863,0.65873,0.65852,0.65873,62100000.0
2006-10-11 00:15:00,0.65869,0.65869,0.65855,0.65863,92000000.0
2006-10-11 00:16:00,0.65864,0.65869,0.65852,0.65868,114400000.0
2006-10-11 00:17:00,0.65864,0.65874,0.65854,0.65868,94000001.0
2006-10-11 00:18:00,0.6588,0.6588,0.65852,0.65872,87999999.0
2006-10-11 00:19:00,0.65888,0.65915,0.65888,0.65905,114100001.0
2006-10-11 00:20:00,0.65888,0.6589,0.65884,0.6589,82799999.0
2006-10-11 00:21:00,0.6588,0.65893,0.65878,0.65893,74799999.0
2006-10-11 00:22:00,0.65908,0.65931,0.65899,0.65929,145600002.0
2006-10-11 00:23:00,0.65931,0.65944,0.65924,0.65931,105599999.0
2006-10-11 00:24:00,0.65942,0.65948,0.65932,0.65946,95799999.0
2006-10-11 00:25:00,0.65955,0.65955,0.6592,0.65953,118800000.0
2006-10-11 00:26:00,0.65959,0.65959,0.65932,0.65934,87800000.0
2006-10-11 00:27:00,0.65935,0.65953,0.65935,0.65953,118099997.0
2006-10-11 00:28:00,0.65931,0.65951,0.65931,0.65951,173599998.0
2006-10-11 00:29:00,0.65947,0.65947,0.65931,0.65932,59300000.0
2006-10-11 00:30:00,0.65949,0.65951,0.65927,0.65927,35200000.0
2006-10-11 00:31:00,0.6594,0.65942,0.65928,0.65938,143100001.0
2006-10-11 00:32:00,0.65941,0.65948,0.65933,0.65933,87199999.0
2006-10-11 00:33:00,0.65946,0.65946,0.65916,0.65917,68800001.0
2006-10-11 00:34:00,0.65928,0.65939,0.65927,0.65929,75500000.0
2006-10-11 00:35:00,0.65923,0.65938,0.65916,0.65924,67900001.0
2006-10-11 00:36:00,0.65929,0.65936,0.65926,0.65928,87799999.0
2006-10-11 00:37:00,0.65953,0.65953,0.65926,0.65946,74600000.0
2006-10-11 00:38:00,0.65941,0.65961,0.65941,0.65944,120700000.0
2006-10-11 00:39:00,0.65941,0.65953,0.65932,0.65947,106500001.0
2006-10-11 00:40:00,0.65937,0.65944,0.65934,0.6594,74600002.0
2006-10-11 00:41:00,0.65943,0.65957,0.65917,0.65957,62600000.0
2006-10-11 00:42:00,0.6596,0.6596,0.6596,0.6596,93499998.0
2006-10-11 00:43:00,0.65968,0.65968,0.65944,0.65949,93499998.0
2006-10-11 00:44:00,0.65959,0.65959,0.65942,0.65949,61300000.0
2006-10-11 00:45:00,0.65951,0.65953,0.65944,0.65949,74800001.0
2006-10-11 00:46:00,0.65952,0.65956,0.65952,0.65953,54800000.0
2006-10-11 00:47:00,0.6596,0.6596,0.65944,0.65955,88599998.0
2006-10-11 00:48:00,0.65962,0.65964,0.65946,0.65948,122400000.0
2006-10-11 00:49:00,0.65941,0.65948,0.65941,0.65948,87299999.0
2006-10-11 00:50:00,0.65948,0.65952,0.65935,0.65952,75799999.0
2006-10-11 00:51:00,0.65945,0.65945,0.65935,0.65937,118300000.0
2006-10-11 00:52:00,0.65954,0.65996,0.65954,0.65993,92199999.0
2006-10-11 00:53:00,0.65984,0.65992,0.65972,0.65992,97299998.0
2006-10-11 00:54:00,0.65994,0.66019,0.65994,0.66016,130600002.0
2006-10-11 00:55:00,0.66006,0.66006,0.65983,0.65992,49400000.0
2006-10-11 00:56:00,0.65999,0.66006,0.65989,0.65998,142399998.0
2006-10-11 00:57:00,0.65993,0.65998,0.65993,0.65998,67000000.0
2006-10-11 00:58:00,0.66,0.6601,0.66,0.66006,162900001.0
2006-10-11 00:59:00,0.65995,0.66009,0.65994,0.66002,87800000.0
2006-10-11 01:00:00,0.66002,0.66003,0.65982,0.65982,64999999.0
2006-10-11 01:01:00,0.65994,0.66006,0.65994,0.66006,20000000.0
2006-10-11 01:02:00,0.65996,0.66004,0.65995,0.65997,133600000.0
2006-10-11 01:03:00,0.65995,0.65997,0.65984,0.65995,127499998.0
2006-10-11 01:04:00,0.65998,0.66018,0.65998,0.66018,39800000.0
2006-10-11 01:05:00,0.66002,0.66004,0.65983,0.66004,116300000.0
2006-10-11 01:06:00,0.6601,0.66018,0.66003,0.66007,81600001.0
2006-10-11 01:07:00,0.66009,0.66019,0.66009,0.66017,59300000.0
2006-10-11 01:08:00,0.66005,0.6602,0.66004,0.6602,124700001.0
2006-10-11 01:09:00,0.66018,0.66018,0.65991,0.65996,99299999.0
2006-10-11 01:10:00,0.6599,0.65999,0.6599,0.65999,17200000.0
2006-10-11 01:11:00,0.65991,0.66006,0.65984,0.65984,87000001.0
2006-10-11 01:12:00,0.65988,0.65995,0.65983,0.65983,124799998.0
2006-10-11 01:13:00,0.65995,0.65995,0.65986,0.65987,123900000.0
2006-10-11 01:14:00,0.65986,0.65994,0.65986,0.65993,43000000.0
2006-10-11 01:15:00,0.66,0.66,0.65989,0.65989,27800000.0
2006-10-11 01:16:00,0.65986,0.65999,0.65986,0.65996,69700001.0
2006-10-11 01:17:00,0.65992,0.65998,0.65992,0.65998,7200000.0
2006-10-11 01:18:00,0.6599,0.66004,0.6599,0.65995,134199998.0
2006-10-11 01:19:00,0.65995,0.66004,0.65988,0.6599,43400000.0
2006-10-11 01:20:00,0.65984,0.65996,0.65983,0.65996,74200000.0
2006-10-11 01:21:00,0.65985,0.65995,0.65985,0.6599,84099999.0
2006-10-11 01:22:00,0.65984,0.65995,0.65984,0.65986,82900001.0
2006-10-11 01:23:00,0.65982,0.65996,0.65978,0.65982,129100003.0
2006-10-11 01:24:00,0.65986,0.66004,0.65986,0.66004,67599999.0
2006-10-11 01:25:00,0.65997,0.66006,0.6599,0.66004,95299999.0
2006-10-11 01:26:00,0.66002,0.66013,0.65993,0.66,160000004.0
2006-10-11 01:27:00,0.65984,0.65985,0.65952,0.65981,146100003.0
2006-10-11 01:28:00,0.65967,0.65967,0.65928,0.65955,133400001.0
2006-10-11 01:29:00,0.65944,0.65952,0.65929,0.65945,71200000.0
2006-10-11 01:30:00,0.65955,0.65955,0.6595,0.65951,69200000.0
2006-10-11 01:31:00,0.65959,0.65963,0.6595,0.65958,114000000.0
2006-10-11 01:32:00,0.65944,0.65964,0.65944,0.65962,88200000.0
2006-10-11 01:33:00,0.65957,0.65974,0.65957,0.65965,52599999.0
2006-10-11 01:34:00,0.65975,0.6598,0.65953,0.65965,78899998.0
2006-10-11 01:35:00,0.65965,0.65996,0.65962,0.65985,76199999.0
2006-10-11 01:36:00,0.65989,0.65999,0.65978,0.65978,81200000.0
2006-10-11 01:37:00,0.65982,0.6599,0.65981,0.65981,113500001.0
2006-10-11 01:38:00,0.65988,0.65988,0.65969,0.65986,127099999.0
2006-10-11 01:39:00,0.65987,0.66004,0.65987,0.65994,43100000.0
2006-10-11 01:40:00,0.66014,0.66015,0.65993,0.65993,128800000.0
2006-10-11 01:41:00,0.66004,0.66006,0.65989,0.65995,59300000.0
2006-10-11 01:42:00,0.66003,0.66006,0.66001,0.66001,43800000.0
2006-10-11 01:43:00,0.66002,0.66016,0.65999,0.66007,84400000.0
2006-10-11 01:44:00,0.66014,0.66018,0.66005,0.66017,87000002.0
2006-10-11 01:45:00,0.66013,0.66028,0.66013,0.66026,31700000.0
2006-10-11 01:46:00,0.66019,0.66034,0.66018,0.66022,99499998.0
2006-10-11 01:47:00,0.66019,0.66022,0.66009,0.66016,84000001.0
2006-10-11 01:48:00,0.66021,0.66025,0.66006,0.66019,113100000.0
2006-10-11 01:49:00,0.66018,0.66024,0.66011,0.66021,75100000.0
2006-10-11 01:50:00,0.66037,0.66037,0.66019,0.66023,67600000.0
2006-10-11 01:51:00,0.66024,0.66041,0.66024,0.66041,67700000.0
2006-10-11 01:52:00,0.66033,0.66033,0.66019,0.6603,75600001.0
2006-10-11 01:53:00,0.66032,0.66032,0.66016,0.6602,49399999.0
2006-10-11 01:54:00,0.66031,0.66044,0.66023,0.66044,65300001.0
2006-10-11 01:55:00,0.66042,0.66044,0.66024,0.66031,84000002.0
2006-10-11 01:56:00,0.66031,0.66042,0.66022,0.66042,61300000.0
2006-10-11 01:57:00,0.66034,0.66034,0.66014,0.6602,115000001.0
2006-10-11 01:58:00,0.66012,0.66024,0.66012,0.66024,50899999.0
2006-10-11 01:59:00,0.66018,0.66028,0.66009,0.66028,86199999.0
2006-10-11 02:00:00,0.66031,0.66044,0.6603,0.66036,127099999.0
2006-10-11 02:01:00,0.66034,0.66053,0.6603,0.66038,99600000.0
2006-10-11 02:02:00,0.66035,0.6604,0.66023,0.66023,149099999.0
2006-10-11 02:03:00,0.66005,0.66026,0.66005,0.66011,95199999.0
2006-10-11 02:04:00,0.66011,0.66027,0.66006,0.66019,121099999.0
2006-10-11 02:05:00,0.66015,0.66026,0.66012,0.66026,124100001.0
2006-10-11 02:06:00,0.66019,0.66044,0.66019,0.66044,131800000.0
2006-10-11 02:07:00,0.66029,0.66029,0.66009,0.66017,83599999.0
2006-10-11 02:08:00,0.66017,0.66052,0.66017,0.66052,72200000.0
2006-10-11 02:09:00,0.66055,0.66055,0.66047,0.66055,58999999.0
2006-10-11 02:10:00,0.66061,0.66061,0.66045,0.66058,150899998.0
2006-10-11 02:11:00,0.6605,0.66052,0.66034,0.66052,45400000.0
2006-10-11 02:12:00,0.66049,0.66059,0.66049,0.66059,38999999.0
2006-10-11 02:13:00,0.66042,0.66055,0.66042,0.66055,133300002.0
2006-10-11 02:14:00,0.66058,0.6606,0.66043,0.66043,97300001.0
2006-10-11 02:15:00,0.66054,0.66054,0.66032,0.66035,156799997.0
2006-10-11 02:16:00,0.66033,0.66047,0.66033,0.6604,68600000.0
2006-10-11 02:17:00,0.66044,0.66067,0.66032,0.66067,111599999.0
2006-10-11 02:18:00,0.66054,0.66071,0.66054,0.66069,67499999.0
2006-10-11 02:19:00,0.66067,0.66072,0.66042,0.66042,60700000.0
2006-10-11 02:20:00,0.66052,0.66056,0.66047,0.66051,137199998.0
2006-10-11 02:21:00,0.66043,0.66043,0.66033,0.66042,78600000.0
2006-10-11 02:22:00,0.66045,0.66049,0.66029,0.66029,84200000.0
2006-10-11 02:23:00,0.66012,0.66036,0.66008,0.66008,91600000.0
2006-10-11 02:24:00,0.66014,0.66027,0.66011,0.66027,153699998.0
2006-10-11 02:25:00,0.6604,0.66053,0.6603,0.66035,67600000.0
2006-10-11 02:26:00,0.66029,0.66041,0.66023,0.66029,128699999.0
2006-10-11 02:27:00,0.66024,0.66038,0.66017,0.66017,127600003.0
2006-10-11 02:28:00,0.66019,0.66034,0.66019,0.66034,60100000.0
2006-10-11 02:29:00,0.6603,0.6603,0.66011,0.66015,96600001.0
2006-10-11 02:30:00,0.66032,0.66045,0.66032,0.66045,83699999.0
2006-10-11 02:31:00,0.66034,0.66045,0.66022,0.66045,145100000.0
2006-10-11 02:32:00,0.66035,0.66042,0.66029,0.66033,108299999.0
2006-10-11 02:33:00,0.66033,0.66042,0.66022,0.66034,103299999.0
2006-10-11 02:34:00,0.66023,0.66049,0.66023,0.66035,69099999.0
2006-10-11 02:35:00,0.66023,0.66051,0.66023,0.66035,135200001.0
2006-10-11 02:36:00,0.66029,0.66039,0.66022,0.66022,95400002.0
2006-10-11 02:37:00,0.6603,0.66038,0.66025,0.66025,39100000.0
2006-10-11 02:38:00,0.66036,0.66054,0.66036,0.66048,75600001.0
2006-10-11 02:39:00,0.66056,0.66063,0.6605,0.66055,58200001.0
2006-10-11 02:40:00,0.66043,0.66058,0.6603,0.66039,119799998.0
2006-10-11 02:41:00,0.66034,0.66043,0.66034,0.66043,33300000.0
2006-10-11 02:42:00,0.66058,0.66058,0.66041,0.66043,69400001.0
2006-10-11 02:43:00,0.66037,0.66047,0.66031,0.66045,62900000.0
2006-10-11 02:44:00,0.66043,0.66043,0.66032,0.66032,91600001.0
2006-10-11 02:45:00,0.66038,0.66038,0.6603,0.6603,122700002.0
2006-10-11 02:46:00,0.6603,0.6605,0.6603,0.6603,85999999.0
2006-10-11 02:47:00,0.66025,0.66049,0.66025,0.66049,91900001.0
2006-10-11 02:48:00,0.66049,0.66049,0.66034,0.66034,18900000.0
2006-10-11 02:49:00,0.66035,0.66047,0.66035,0.66047,46700000.0
2006-10-11 02:50:00,0.66051,0.66051,0.66019,0.66019,89299999.0
2006-10-11 02:51:00,0.66023,0.66037,0.66019,0.66025,122499998.0
2006-10-11 02:52:00,0.66028,0.6604,0.66028,0.66036,103899998.0
2006-10-11 02:53:00,0.66031,0.66031,0.66017,0.66018,78900000.0
2006-10-11 02:54:00,0.66017,0.6602,0.66008,0.6602,46699999.0
2006-10-11 02:55:00,0.6602,0.66023,0.66013,0.66023,79000000.0
2006-10-11 02:56:00,0.66037,0.66041,0.66026,0.66026,94900000.0
2006-10-11 02:57:00,0.66018,0.66032,0.66009,0.66013,137500001.0
2006-10-11 02:58:00,0.66007,0.66015,0.66,0.66003,107200001.0
2006-10-11 02:59:00,0.66,0.66009,0.65995,0.65996,88399998.0
2006-10-11 03:00:00,0.65999,0.66008,0.6599,0.6599,69000000.0
2006-10-11 03:01:00,0.65988,0.66029,0.65988,0.66029,83700000.0
2006-10-11 03:02:00,0.65993,0.66013,0.6599,0.66006,100399999.0
2006-10-11 03:03:00,0.66011,0.66011,0.6599,0.6599,134700001.0
2006-10-11 03:04:00,0.66003,0.6601,0.66003,0.66009,83599999.0
2006-10-11 03:05:00,0.66003,0.6601,0.65999,0.66003,133999999.0
2006-10-11 03:06:00,0.6599,0.66,0.65987,0.65997,71500000.0
2006-10-11 03:07:00,0.65998,0.65999,0.65991,0.65999,81800001.0
2006-10-11 03:08:00,0.66004,0.66022,0.66001,0.66008,118700000.0
2006-10-11 03:09:00,0.66012,0.66025,0.66006,0.66006,74100000.0
2006-10-11 03:10:00,0.66023,0.66034,0.66018,0.66018,66000001.0
2006-10-11 03:11:00,0.66018,0.66028,0.66018,0.66023,82000000.0
2006-10-11 03:12:00,0.6602,0.66033,0.66012,0.66026,116799998.0
2006-10-11 03:13:00,0.66017,0.66026,0.66014,0.66022,55300000.0
2006-10-11 03:14:00,0.66014,0.66024,0.66009,0.66016,140200002.0
2006-10-11 03:15:00,0.6602,0.66028,0.66019,0.6602,100100000.0
2006-10-11 03:16:00,0.66027,0.6603,0.66021,0.66021,51099999.0
2006-10-11 03:17:00,0.6602,0.66043,0.6602,0.66032,72899999.0
2006-10-11 03:18:00,0.66039,0.66051,0.66036,0.66036,94099999.0
2006-10-11 03:19:00,0.66012,0.66029,0.66011,0.66011,101100000.0
2006-10-11 03:20:00,0.66015,0.66033,0.66015,0.6603,113700001.0
2006-10-11 03:21:00,0.66036,0.66036,0.66028,0.66031,116200002.0
2006-10-11 03:22:00,0.66027,0.66038,0.66027,0.66037,53400000.0
2006-10-11 03:23:00,0.66034,0.66034,0.66023,0.66027,58800000.0
2006-10-11 03:24:00,0.66037,0.66043,0.66035,0.66043,26200000.0
2006-10-11 03:25:00,0.66034,0.6604,0.66034,0.66038,91300000.0
2006-10-11 03:26:00,0.66034,0.66038,0.66027,0.66027,148499999.0
2006-10-11 03:27:00,0.66039,0.66039,0.66023,0.66035,154600000.0
2006-10-11 03:28:00,0.66027,0.66027,0.66015,0.66015,83500000.0
2006-10-11 03:29:00,0.6603,0.66043,0.66014,0.66014,87600001.0
2006-10-11 03:30:00,0.66029,0.66037,0.66027,0.66027,88200002.0
2006-10-11 03:31:00,0.66029,0.66041,0.66025,0.66035,72300000.0
2006-10-11 03:32:00,0.66023,0.6603,0.6601,0.6603,65300000.0
2006-10-11 03:33:00,0.6603,0.6603,0.66,0.66,41400000.0
2006-10-11 03:34:00,0.65993,0.66025,0.65993,0.66021,109299999.0
2006-10-11 03:35:00,0.66018,0.66036,0.66,0.66036,137100000.0
2006-10-11 03:36:00,0.66024,0.66034,0.66013,0.66034,87900000.0
2006-10-11 03:37:00,0.66048,0.66048,0.66022,0.66033,79900000.0
2006-10-11 03:38:00,0.66042,0.66049,0.66042,0.66047,62900000.0
2006-10-11 03:39:00,0.66041,0.66041,0.66022,0.66022,64600000.0
2006-10-11 03:40:00,0.6602,0.66037,0.6602,0.66035,76800000.0
2006-10-11 03:41:00,0.66026,0.66041,0.66023,0.66029,104100001.0
2006-10-11 03:42:00,0.66021,0.66038,0.66021,0.66037,96000000.0
2006-10-11 03:43:00,0.66017,0.66029,0.66009,0.66025,140900000.0
2006-10-11 03:44:00,0.66031,0.66045,0.66031,0.66033,97400000.0
2006-10-11 03:45:00,0.66041,0.66054,0.66038,0.66042,64699999.0
2006-10-11 03:46:00,0.6604,0.6604,0.66009,0.66018,105400000.0
2006-10-11 03:47:00,0.66012,0.66023,0.66012,0.66023,24500000.0
2006-10-11 03:48:00,0.66023,0.66026,0.66017,0.66021,131499999.0
2006-10-11 03:49:00,0.66014,0.66032,0.66014,0.66027,109400000.0
2006-10-11 03:50:00,0.66026,0.66031,0.66013,0.66013,86599999.0
2006-10-11 03:51:00,0.66034,0.66044,0.6603,0.66044,88300000.0
2006-10-11 03:52:00,0.6605,0.6605,0.66037,0.6605,52600000.0
2006-10-11 03:53:00,0.66052,0.66066,0.66052,0.66055,33400000.0
2006-10-11 03:54:00,0.66042,0.66063,0.66038,0.66063,68600000.0
2006-10-11 03:55:00,0.66047,0.66059,0.66038,0.66059,79200000.0
2006-10-11 03:56:00,0.66043,0.66043,0.66015,0.66015,58300000.0
2006-10-11 03:57:00,0.66021,0.66035,0.66017,0.66021,141400000.0
2006-10-11 03:58:00,0.66022,0.66022,0.66,0.66009,148499998.0
2006-10-11 03:59:00,0.65998,0.65998,0.65983,0.65997,62099999.0
2006-10-11 04:00:00,0.65985,0.66006,0.65977,0.65999,128800001.0
2006-10-11 04:01:00,0.65983,0.66004,0.65977,0.65977,152899999.0
2006-10-11 04:02:00,0.65966,0.65966,0.65958,0.65966,89100000.0
2006-10-11 04:03:00,0.65974,0.65978,0.65973,0.65975,100799999.0
2006-10-11 04:04:00,0.6598,0.65981,0.65973,0.65973,84000000.0
2006-10-11 04:05:00,0.65963,0.65973,0.65963,0.65973,147000001.0
2006-10-11 04:06:00,0.65977,0.65982,0.6597,0.65971,169900000.0
2006-10-11 04:07:00,0.65975,0.65978,0.65966,0.65975,128999999.0
2006-10-11 04:08:00,0.65994,0.65994,0.65966,0.65977,94800001.0
2006-10-11 04:09:00,0.65994,0.66001,0.65994,0.66001,45500000.0
2006-10-11 04:10:00,0.66001,0.66009,0.65996,0.65999,136600001.0
2006-10-11 04:11:00,0.66015,0.66015,0.65994,0.6601,144500000.0
2006-10-11 04:12:00,0.66018,0.66018,0.65993,0.65997,106600001.0
2006-10-11 04:13:00,0.65998,0.65998,0.65981,0.65981,107999999.0
2006-10-11 04:14:00,0.65986,0.65993,0.65963,0.65963,56600000.0
2006-10-11 04:15:00,0.65966,0.65998,0.65961,0.65987,139499997.0
2006-10-11 04:16:00,0.65975,0.65978,0.65962,0.65978,78500000.0
2006-10-11 04:17:00,0.65979,0.65979,0.65962,0.65975,94799999.0
2006-10-11 04:18:00,0.65984,0.65984,0.65972,0.65976,72599999.0
2006-10-11 04:19:00,0.65961,0.65961,0.65959,0.65959,22300000.0
2006-10-11 04:20:00,0.65959,0.65973,0.65959,0.65972,48499999.0
2006-10-11 04:21:00,0.65971,0.65975,0.65955,0.65955,105799999.0
2006-10-11 04:22:00,0.65957,0.65982,0.65957,0.65964,70500000.0
2006-10-11 04:23:00,0.65969,0.65986,0.65969,0.65981,73399999.0
2006-10-11 04:24:00,0.65985,0.65999,0.65978,0.65978,110700000.0
2006-10-11 04:25:00,0.65994,0.65994,0.65991,0.65991,20700000.0
2006-10-11 04:26:00,0.65992,0.66001,0.65987,0.65987,106399999.0
2006-10-11 04:27:00,0.65991,0.65991,0.65971,0.65972,139300000.0
2006-10-11 04:28:00,0.65976,0.65976,0.65947,0.65963,81700000.0
2006-10-11 04:29:00,0.65959,0.65968,0.65959,0.65966,73900000.0
2006-10-11 04:30:00,0.65959,0.65984,0.65958,0.65979,109700000.0
2006-10-11 04:31:00,0.65975,0.65991,0.65975,0.65975,97200001.0
2006-10-11 04:32:00,0.65965,0.65983,0.65965,0.65978,46900000.0
2006-10-11 04:33:00,0.65972,0.65978,0.65971,0.65978,78800000.0
2006-10-11 04:34:00,0.65992,0.65992,0.65966,0.65966,121599999.0
2006-10-11 04:35:00,0.65973,0.65991,0.65973,0.65991,128600002.0
2006-10-11 04:36:00,0.65987,0.65987,0.65975,0.65977,90199999.0
2006-10-11 04:37:00,0.65978,0.65978,0.65977,0.65977,35500000.0
2006-10-11 04:38:00,0.65992,0.65992,0.65969,0.65978,85799999.0
2006-10-11 04:39:00,0.65978,0.65988,0.65978,0.65984,123999998.0
2006-10-11 04:40:00,0.65982,0.65988,0.6598,0.65982,80600001.0
2006-10-11 04:41:00,0.65982,0.65982,0.65968,0.65977,53700000.0
2006-10-11 04:42:00,0.65984,0.65989,0.65973,0.65977,138600002.0
2006-10-11 04:43:00,0.65976,0.65997,0.65976,0.65983,62899999.0
2006-10-11 04:44:00,0.6598,0.65988,0.65966,0.65966,97199999.0
2006-10-11 04:45:00,0.65968,0.65982,0.65968,0.65982,65100000.0
2006-10-11 04:46:00,0.65985,0.65987,0.65973,0.65975,159800000.0
2006-10-11 04:47:00,0.65972,0.65989,0.65972,0.6598,97600000.0
2006-10-11 04:48:00,0.65977,0.65978,0.65943,0.6595,68600000.0
2006-10-11 04:49:00,0.6595,0.65976,0.6595,0.65975,83799999.0
2006-10-11 04:50:00,0.65985,0.65985,0.65969,0.65969,87799999.0
2006-10-11 04:51:00,0.65971,0.65983,0.65971,0.65974,58100000.0
2006-10-11 04:52:00,0.65975,0.65975,0.6597,0.6597,52800000.0
2006-10-11 04:53:00,0.65959,0.65976,0.65959,0.65969,100100001.0
2006-10-11 04:54:00,0.65966,0.65969,0.65947,0.6595,124499998.0
2006-10-11 04:55:00,0.65941,0.65948,0.6594,0.65942,58700000.0
2006-10-11 04:56:00,0.65935,0.65951,0.65933,0.65951,110900000.0
2006-10-11 04:57:00,0.65945,0.65945,0.65897,0.65923,92399999.0
2006-10-11 04:58:00,0.65925,0.65934,0.65924,0.6593,109699998.0
2006-10-11 04:59:00,0.65943,0.65953,0.65929,0.65937,128499999.0
2006-10-11 05:00:00,0.65936,0.65949,0.65935,0.65949,89800000.0
2006-10-11 05:01:00,0.65949,0.65969,0.65948,0.65969,80299999.0
2006-10-11 05:02:00,0.6597,0.6597,0.65957,0.65957,28800000.0
2006-10-11 05:03:00,0.65958,0.65965,0.65952,0.65957,95299999.0
2006-10-11 05:04:00,0.6597,0.6597,0.65943,0.65952,202900000.0
2006-10-11 05:05:00,0.65952,0.65958,0.65943,0.65943,79399999.0
2006-10-11 05:06:00,0.65943,0.65943,0.65927,0.65932,72900001.0
2006-10-11 05:07:00,0.65934,0.65943,0.65929,0.65938,98900000.0
2006-10-11 05:08:00,0.65936,0.65958,0.65936,0.6595,142699999.0
2006-10-11 05:09:00,0.65953,0.65953,0.65938,0.65947,75699999.0
2006-10-11 05:10:00,0.65933,0.65948,0.65933,0.65946,145299997.0
2006-10-11 05:11:00,0.6594,0.65951,0.65935,0.6594,63500000.0
2006-10-11 05:12:00,0.65934,0.65948,0.65934,0.65939,41300000.0
2006-10-11 05:13:00,0.65942,0.65947,0.65916,0.65929,120399998.0
2006-10-11 05:14:00,0.65932,0.65953,0.65932,0.65953,92800000.0
2006-10-11 05:15:00,0.6594,0.6594,0.6592,0.65921,64400001.0
2006-10-11 05:16:00,0.65929,0.65943,0.65929,0.65937,84300000.0
2006-10-11 05:17:00,0.65947,0.65949,0.65928,0.65941,75800000.0
2006-10-11 05:18:00,0.65943,0.65947,0.65925,0.65935,105299999.0
2006-10-11 05:19:00,0.65928,0.65928,0.65902,0.65911,62300000.0
2006-10-11 05:20:00,0.65897,0.65897,0.65855,0.65865,128900000.0
2006-10-11 05:21:00,0.65866,0.65873,0.65846,0.65872,94800001.0
2006-10-11 05:22:00,0.65877,0.65877,0.65864,0.65877,122499998.0
2006-10-11 05:23:00,0.65883,0.65895,0.65867,0.65867,51000001.0
2006-10-11 05:24:00,0.65877,0.6588,0.65862,0.65869,71800000.0
2006-10-11 05:25:00,0.65868,0.65888,0.65868,0.65885,128299999.0
2006-10-11 05:26:00,0.65871,0.65873,0.65861,0.65872,96300000.0
2006-10-11 05:27:00,0.6587,0.6587,0.65849,0.65867,62099999.0
2006-10-11 05:28:00,0.6587,0.65878,0.65867,0.65877,55800001.0
2006-10-11 05:29:00,0.65872,0.65872,0.65844,0.65871,161099998.0
2006-10-11 05:30:00,0.65867,0.65868,0.65856,0.65862,150000000.0
2006-10-11 05:31:00,0.65854,0.65863,0.65848,0.65863,107199999.0
2006-10-11 05:32:00,0.65853,0.65853,0.65833,0.65845,84299999.0
2006-10-11 05:33:00,0.65847,0.65847,0.65828,0.65828,51299999.0
2006-10-11 05:34:00,0.65827,0.65858,0.65827,0.65855,117599998.0
2006-10-11 05:35:00,0.65851,0.65851,0.65826,0.65841,127400000.0
2006-10-11 05:36:00,0.65852,0.65853,0.65821,0.65843,105700000.0
2006-10-11 05:37:00,0.65843,0.65843,0.65831,0.65831,100800000.0
2006-10-11 05:38:00,0.65822,0.65833,0.6582,0.65826,63900000.0
2006-10-11 05:39:00,0.65817,0.65826,0.65817,0.65824,83099999.0
2006-10-11 05:40:00,0.65837,0.65837,0.65826,0.65828,55100000.0
2006-10-11 05:41:00,0.65839,0.65841,0.65829,0.65834,93500001.0
2006-10-11 05:42:00,0.65823,0.65846,0.65814,0.65846,94100000.0
2006-10-11 05:43:00,0.65829,0.65855,0.65822,0.65855,86100001.0
2006-10-11 05:44:00,0.65859,0.65859,0.65849,0.6585,113400000.0
2006-10-11 05:45:00,0.65841,0.65845,0.65827,0.65845,78399999.0
2006-10-11 05:46:00,0.65849,0.65853,0.65841,0.65841,71299999.0
2006-10-11 05:47:00,0.65841,0.65848,0.65833,0.65833,90000001.0
2006-10-11 05:48:00,0.6585,0.6585,0.65837,0.65847,48200001.0
2006-10-11 05:49:00,0.65851,0.65851,0.65833,0.65843,69000001.0
2006-10-11 05:50:00,0.65844,0.65855,0.6584,0.65848,106900000.0
2006-10-11 05:51:00,0.65861,0.65886,0.65861,0.6588,49000000.0
2006-10-11 05:52:00,0.659,0.659,0.65881,0.65888,27600000.0
2006-10-11 05:53:00,0.65883,0.65905,0.65881,0.65899,61700000.0
2006-10-11 05:54:00,0.6589,0.6589,0.65873,0.65873,52700000.0
2006-10-11 05:55:00,0.6586,0.65868,0.65832,0.65837,87700001.0
2006-10-11 05:56:00,0.65833,0.65871,0.65833,0.65871,49300000.0
2006-10-11 05:57:00,0.65871,0.65883,0.65865,0.65865,92099998.0
2006-10-11 05:58:00,0.65874,0.65876,0.65874,0.65876,13600000.0
2006-10-11 05:59:00,0.65889,0.65889,0.65874,0.65874,127999998.0
2006-10-11 06:00:00,0.65859,0.65876,0.65859,0.65876,72200000.0
2006-10-11 06:01:00,0.65882,0.65882,0.65865,0.6587,68800000.0
2006-10-11 06:02:00,0.65871,0.65882,0.65865,0.65878,51100000.0
2006-10-11 06:03:00,0.65875,0.65875,0.65865,0.65868,58300000.0
2006-10-11 06:04:00,0.65881,0.65881,0.65865,0.65865,76600000.0
2006-10-11 06:05:00,0.65877,0.65884,0.65875,0.65884,94700000.0
2006-10-11 06:06:00,0.65875,0.65875,0.65864,0.65868,52100000.0
2006-10-11 06:07:00,0.65875,0.65885,0.65875,0.65878,96200000.0
2006-10-11 06:08:00,0.65892,0.65915,0.65892,0.65907,82799999.0
2006-10-11 06:09:00,0.65914,0.65914,0.65891,0.65906,132300001.0
2006-10-11 06:10:00,0.65901,0.6591,0.65892,0.65895,87600000.0
2006-10-11 06:11:00,0.65883,0.65907,0.65881,0.65907,59000000.0
2006-10-11 06:12:00,0.65906,0.65906,0.65889,0.659,91600000.0
2006-10-11 06:13:00,0.65898,0.65899,0.6589,0.65899,70499999.0
2006-10-11 06:14:00,0.65901,0.65909,0.65901,0.65908,47800000.0
2006-10-11 06:15:00,0.65909,0.6591,0.65901,0.65907,32900000.0
2006-10-11 06:16:00,0.65903,0.65905,0.65887,0.65905,67200000.0
2006-10-11 06:17:00,0.65909,0.65909,0.65874,0.65875,96699999.0
2006-10-11 06:18:00,0.65869,0.65884,0.65867,0.65868,98699998.0
2006-10-11 06:19:00,0.65875,0.65889,0.65875,0.65884,54999999.0
2006-10-11 06:20:00,0.65875,0.65889,0.65875,0.65885,91300002.0
2006-10-11 06:21:00,0.65878,0.65878,0.65863,0.6587,66600000.0
2006-10-11 06:22:00,0.65867,0.65892,0.65867,0.65883,57799998.0
2006-10-11 06:23:00,0.65869,0.6588,0.65849,0.6587,138200001.0
2006-10-11 06:24:00,0.65872,0.65892,0.65872,0.65885,91100000.0
2006-10-11 06:25:00,0.65886,0.65904,0.65886,0.65889,150999997.0
2006-10-11 06:26:00,0.65892,0.65895,0.65882,0.65882,46500000.0
2006-10-11 06:27:00,0.65891,0.65897,0.65878,0.65897,125299997.0
2006-10-11 06:28:00,0.65901,0.65907,0.65889,0.65893,115300000.0
2006-10-11 06:29:00,0.65894,0.65909,0.65894,0.65907,50899999.0
2006-10-11 06:30:00,0.65902,0.65926,0.65897,0.65912,107700001.0
2006-10-11 06:31:00,0.65913,0.65935,0.65913,0.65935,108699999.0
2006-10-11 06:32:00,0.65942,0.65942,0.65922,0.65932,104800001.0
2006-10-11 06:33:00,0.65913,0.65945,0.65913,0.65945,75699999.0
2006-10-11 06:34:00,0.65943,0.65943,0.65934,0.65943,98299999.0
2006-10-11 06:35:00,0.65932,0.65943,0.65925,0.65943,48100000.0
2006-10-11 06:36:00,0.65926,0.65934,0.65914,0.65914,64100000.0
2006-10-11 06:37:00,0.65914,0.65917,0.65877,0.6589,83100000.0
2006-10-11 06:38:00,0.65902,0.65908,0.65893,0.65894,44300000.0
2006-10-11 06:39:00,0.65897,0.65899,0.65878,0.65899,84000000.0
2006-10-11 06:40:00,0.65891,0.65892,0.65882,0.65882,43700000.0
2006-10-11 06:41:00,0.65886,0.65907,0.65886,0.65905,97500002.0
2006-10-11 06:42:00,0.65891,0.65913,0.65891,0.65913,59099999.0
2006-10-11 06:43:00,0.65899,0.65903,0.65894,0.65903,125800000.0
2006-10-11 06:44:00,0.65896,0.65902,0.65891,0.65902,183500001.0
2006-10-11 06:45:00,0.65911,0.65915,0.65897,0.6591,57800000.0
2006-10-11 06:46:00,0.6592,0.65937,0.6592,0.65933,94300001.0
2006-10-11 06:47:00,0.6593,0.65948,0.6593,0.65932,173399999.0
2006-10-11 06:48:00,0.65934,0.65944,0.65905,0.65936,145599997.0
2006-10-11 06:49:00,0.65924,0.65947,0.65924,0.65947,70100000.0
2006-10-11 06:50:00,0.65949,0.65949,0.65931,0.65938,51800000.0
2006-10-11 06:51:00,0.65947,0.65951,0.65937,0.65946,182799997.0
2006-10-11 06:52:00,0.65938,0.65938,0.65926,0.65929,121799999.0
2006-10-11 06:53:00,0.65927,0.65946,0.65927,0.65946,25500000.0
2006-10-11 06:54:00,0.65953,0.65959,0.65952,0.65954,98200000.0
2006-10-11 06:55:00,0.65955,0.65967,0.65955,0.65958,93200000.0
2006-10-11 06:56:00,0.65966,0.65966,0.6594,0.65943,78700000.0
2006-10-11 06:57:00,0.65947,0.6595,0.6592,0.6595,96900001.0
2006-10-11 06:58:00,0.65937,0.65957,0.65937,0.65939,105700000.0
2006-10-11 06:59:00,0.65915,0.65926,0.65915,0.65926,69400002.0
2006-10-11 07:00:00,0.65928,0.65928,0.65909,0.65919,72500000.0
2006-10-11 07:01:00,0.65928,0.65932,0.65919,0.65919,97000001.0
2006-10-11 07:02:00,0.65929,0.65937,0.65927,0.65931,136300000.0
2006-10-11 07:03:00,0.65938,0.65938,0.65933,0.65933,70100000.0
2006-10-11 07:04:00,0.65927,0.65941,0.65927,0.65941,38199999.0
2006-10-11 07:05:00,0.65949,0.65953,0.6594,0.65947,56900000.0
2006-10-11 07:06:00,0.65944,0.65947,0.65935,0.65947,95399999.0
2006-10-11 07:07:00,0.6595,0.6595,0.65933,0.6594,74900000.0
2006-10-11 07:08:00,0.65942,0.65942,0.65915,0.65931,93400001.0
2006-10-11 07:09:00,0.65933,0.65956,0.65933,0.65956,116200000.0
2006-10-11 07:10:00,0.65953,0.65953,0.65942,0.65942,75600001.0
2006-10-11 07:11:00,0.65941,0.65943,0.65918,0.6594,143099999.0
2006-10-11 07:12:00,0.65943,0.65953,0.65919,0.65929,125299997.0
2006-10-11 07:13:00,0.65937,0.65937,0.65924,0.65927,28700000.0
2006-10-11 07:14:00,0.65925,0.6593,0.65911,0.6593,104000000.0
2006-10-11 07:15:00,0.65923,0.65926,0.65908,0.65912,104399998.0
2006-10-11 07:16:00,0.65929,0.65947,0.65929,0.65941,50300000.0
2006-10-11 07:17:00,0.65941,0.6595,0.6594,0.6594,96499999.0
2006-10-11 07:18:00,0.65934,0.6595,0.65932,0.6595,147199999.0
2006-10-11 07:19:00,0.65948,0.65948,0.65932,0.65932,43500000.0
2006-10-11 07:20:00,0.65936,0.65945,0.65926,0.65926,57499999.0
2006-10-11 07:21:00,0.65921,0.65936,0.65921,0.6593,124500001.0
2006-10-11 07:22:00,0.65932,0.65932,0.65915,0.6592,77700000.0
2006-10-11 07:23:00,0.65918,0.65932,0.65916,0.65916,138699999.0
2006-10-11 07:24:00,0.65917,0.6592,0.65897,0.65917,82199999.0
2006-10-11 07:25:00,0.65922,0.65922,0.65893,0.65895,106000000.0
2006-10-11 07:26:00,0.65884,0.65884,0.65873,0.65873,41200000.0
2006-10-11 07:27:00,0.6588,0.65918,0.6588,0.65918,92000002.0
2006-10-11 07:28:00,0.65916,0.65919,0.65916,0.65919,43799999.0
2006-10-11 07:29:00,0.65919,0.65932,0.65909,0.65932,155499998.0
2006-10-11 07:30:00,0.65926,0.65926,0.65912,0.65923,66000000.0
2006-10-11 07:31:00,0.65925,0.6593,0.65916,0.6593,68600000.0
2006-10-11 07:32:00,0.65932,0.65932,0.65905,0.65913,74300000.0
2006-10-11 07:33:00,0.65911,0.65927,0.659,0.6592,87899998.0
2006-10-11 07:34:00,0.65911,0.65933,0.65893,0.65925,110800002.0
2006-10-11 07:35:00,0.65922,0.65928,0.65916,0.65916,67000001.0
2006-10-11 07:36:00,0.65921,0.65933,0.65921,0.65933,78800002.0
2006-10-11 07:37:00,0.65927,0.65935,0.65919,0.6593,76399999.0
2006-10-11 07:38:00,0.65933,0.65933,0.65909,0.65924,95300000.0
2006-10-11 07:39:00,0.65922,0.65942,0.65922,0.65937,32200000.0
2006-10-11 07:40:00,0.65931,0.65946,0.65928,0.65938,115399999.0
2006-10-11 07:41:00,0.65929,0.65939,0.65922,0.65935,141000000.0
2006-10-11 07:42:00,0.65936,0.65939,0.65929,0.6593,84500000.0
2006-10-11 07:43:00,0.65938,0.65948,0.65924,0.65927,127200000.0
2006-10-11 07:44:00,0.65931,0.65931,0.65923,0.6593,76400000.0
2006-10-11 07:45:00,0.6593,0.65935,0.65915,0.65915,121500000.0
2006-10-11 07:46:00,0.65922,0.65928,0.65922,0.65928,46299999.0
2006-10-11 07:47:00,0.65933,0.65933,0.65919,0.65933,54200000.0
2006-10-11 07:48:00,0.65933,0.65933,0.65911,0.65932,92199998.0
2006-10-11 07:49:00,0.65932,0.6594,0.65924,0.65933,116300000.0
2006-10-11 07:50:00,0.65933,0.65947,0.65926,0.65934,63600001.0
2006-10-11 07:51:00,0.65923,0.65939,0.65919,0.65919,148699998.0
2006-10-11 07:52:00,0.65929,0.65943,0.65926,0.65926,20700000.0
2006-10-11 07:53:00,0.65928,0.65939,0.65923,0.65932,41000000.0
2006-10-11 07:54:00,0.65931,0.65939,0.65921,0.65923,98099999.0
2006-10-11 07:55:00,0.65926,0.65942,0.65919,0.65933,127200002.0
2006-10-11 07:56:00,0.65929,0.6594,0.65929,0.65937,42400001.0
2006-10-11 07:57:00,0.65947,0.65949,0.65929,0.6594,100000001.0
2006-10-11 07:58:00,0.65939,0.65939,0.65925,0.65926,46800000.0
2006-10-11 07:59:00,0.65938,0.65941,0.65925,0.65941,62700001.0
2006-10-11 08:00:00,0.65926,0.65941,0.65924,0.65924,101500001.0
2006-10-11 08:01:00,0.65931,0.6594,0.65927,0.65931,61800000.0
2006-10-11 08:02:00,0.65938,0.65942,0.65923,0.65932,62299998.0
2006-10-11 08:03:00,0.65933,0.65933,0.65926,0.65927,71800001.0
2006-10-11 08:04:00,0.65929,0.65933,0.65929,0.65932,99500000.0
2006-10-11 08:05:00,0.65934,0.65935,0.65922,0.65922,106000001.0
2006-10-11 08:06:00,0.65925,0.65946,0.6592,0.65943,135100000.0
2006-10-11 08:07:00,0.6593,0.65934,0.65903,0.65909,83800000.0
2006-10-11 08:08:00,0.65904,0.65904,0.65889,0.65895,76599999.0
2006-10-11 08:09:00,0.65879,0.65879,0.65873,0.65876,52800000.0
2006-10-11 08:10:00,0.6589,0.65897,0.65875,0.65875,60200001.0
2006-10-11 08:11:00,0.65878,0.65903,0.65868,0.65893,161900002.0
2006-10-11 08:12:00,0.65875,0.659,0.65875,0.659,50000000.0
2006-10-11 08:13:00,0.65892,0.65897,0.65892,0.65895,59599999.0
2006-10-11 08:14:00,0.65897,0.65919,0.65897,0.65901,125299998.0
2006-10-11 08:15:00,0.65901,0.65909,0.65896,0.65899,114299998.0
2006-10-11 08:16:00,0.65902,0.65907,0.65886,0.65897,133099999.0
2006-10-11 08:17:00,0.65902,0.65908,0.65888,0.65903,161500003.0
2006-10-11 08:18:00,0.65886,0.65886,0.65875,0.65875,59600000.0
2006-10-11 08:19:00,0.65884,0.65892,0.65871,0.65892,87300001.0
2006-10-11 08:20:00,0.65902,0.65902,0.65888,0.65892,69900000.0
2006-10-11 08:21:00,0.65885,0.65902,0.65885,0.65885,91900002.0
2006-10-11 08:22:00,0.65882,0.65891,0.65871,0.65875,149799999.0
2006-10-11 08:23:00,0.65879,0.65902,0.65879,0.65885,165299999.0
2006-10-11 08:24:00,0.65889,0.65889,0.65877,0.65879,80499998.0
2006-10-11 08:25:00,0.65864,0.65875,0.65851,0.65869,151700000.0
2006-10-11 08:26:00,0.65844,0.65871,0.65844,0.65853,115499999.0
2006-10-11 08:27:00,0.65848,0.65862,0.65841,0.65862,112000002.0
2006-10-11 08:28:00,0.65864,0.65864,0.65846,0.65862,112299997.0
2006-10-11 08:29:00,0.65858,0.65858,0.65856,0.65856,51799999.0
2006-10-11 08:30:00,0.6586,0.6586,0.65841,0.65843,110500001.0
2006-10-11 08:31:00,0.65852,0.6586,0.65849,0.65852,70200001.0
2006-10-11 08:32:00,0.65849,0.65855,0.6584,0.65855,92800001.0
2006-10-11 08:33:00,0.65851,0.65872,0.6585,0.6585,106799999.0
2006-10-11 08:34:00,0.65857,0.65863,0.65839,0.65852,47500000.0
2006-10-11 08:35:00,0.65841,0.65852,0.65835,0.65847,111000002.0
2006-10-11 08:36:00,0.65837,0.65857,0.65834,0.65849,120799999.0
2006-10-11 08:37:00,0.6584,0.65845,0.6582,0.65822,85900000.0
2006-10-11 08:38:00,0.65815,0.65825,0.65804,0.6581,130900002.0
2006-10-11 08:39:00,0.65812,0.65817,0.65808,0.65809,76099999.0
2006-10-11 08:40:00,0.65811,0.65821,0.658,0.65809,137099999.0
2006-10-11 08:41:00,0.65804,0.65808,0.65763,0.65763,76900003.0
2006-10-11 08:42:00,0.65772,0.65779,0.65757,0.65777,99800001.0
2006-10-11 08:43:00,0.65761,0.65769,0.65739,0.65739,111599998.0
2006-10-11 08:44:00,0.65747,0.65747,0.65714,0.65725,117299999.0
2006-10-11 08:45:00,0.6573,0.65739,0.65717,0.65717,101400002.0
2006-10-11 08:46:00,0.65724,0.65726,0.65685,0.65698,128499999.0
2006-10-11 08:47:00,0.65709,0.65739,0.65709,0.65725,126800000.0
2006-10-11 08:48:00,0.65708,0.6573,0.65694,0.65707,115799998.0
2006-10-11 08:49:00,0.65694,0.65694,0.6564,0.65652,163800001.0
2006-10-11 08:50:00,0.65651,0.65654,0.65635,0.65654,64400000.0
2006-10-11 08:51:00,0.65654,0.6566,0.65643,0.6566,102000001.0
2006-10-11 08:52:00,0.6568,0.65684,0.65648,0.65662,134599999.0
2006-10-11 08:53:00,0.65678,0.65681,0.65662,0.65668,107200001.0
2006-10-11 08:54:00,0.65685,0.6569,0.65678,0.65687,72800000.0
2006-10-11 08:55:00,0.65702,0.65711,0.65691,0.65695,70199999.0
2006-10-11 08:56:00,0.65707,0.65708,0.65677,0.65704,113300000.0
2006-10-11 08:57:00,0.65707,0.65715,0.65704,0.65704,42000000.0
2006-10-11 08:58:00,0.65709,0.65713,0.6568,0.6568,125300001.0
2006-10-11 08:59:00,0.65696,0.65707,0.65676,0.65705,116599997.0
2006-10-11 09:00:00,0.65714,0.6574,0.65714,0.6574,30200000.0
2006-10-11 09:01:00,0.65724,0.65733,0.6572,0.65733,82000000.0
2006-10-11 09:02:00,0.65725,0.65725,0.65706,0.65709,50600000.0
2006-10-11 09:03:00,0.65709,0.65744,0.65709,0.65744,69800000.0
2006-10-11 09:04:00,0.6575,0.65751,0.65725,0.65751,74500000.0
2006-10-11 09:05:00,0.65752,0.65758,0.65732,0.65753,165900001.0
2006-10-11 09:06:00,0.65751,0.65766,0.65749,0.65749,107599999.0
2006-10-11 09:07:00,0.65743,0.65743,0.65728,0.65731,80000000.0
2006-10-11 09:08:00,0.6575,0.6575,0.65734,0.65741,38800000.0
2006-10-11 09:09:00,0.65752,0.65759,0.65745,0.65757,143499998.0
2006-10-11 09:10:00,0.65755,0.65755,0.65733,0.65736,140599996.0
2006-10-11 09:11:00,0.65742,0.65744,0.6574,0.6574,116600000.0
2006-10-11 09:12:00,0.65743,0.65759,0.65736,0.65748,111199999.0
2006-10-11 09:13:00,0.65753,0.65778,0.65752,0.65772,78500000.0
2006-10-11 09:14:00,0.65777,0.65777,0.65764,0.65765,27800000.0
2006-10-11 09:15:00,0.65772,0.65785,0.65747,0.65747,94100001.0
2006-10-11 09:16:00,0.65744,0.65745,0.6574,0.65745,119399999.0
2006-10-11 09:17:00,0.65741,0.65758,0.65741,0.65747,130600000.0
2006-10-11 09:18:00,0.65757,0.65789,0.65757,0.65788,85400000.0
2006-10-11 09:19:00,0.65795,0.65816,0.6579,0.65811,93799998.0
2006-10-11 09:20:00,0.65796,0.65804,0.65792,0.65798,75300001.0
2006-10-11 09:21:00,0.65798,0.65814,0.65798,0.65798,68199998.0
2006-10-11 09:22:00,0.65815,0.65847,0.65815,0.65836,77700000.0
2006-10-11 09:23:00,0.65828,0.65841,0.65822,0.65841,88800001.0
2006-10-11 09:24:00,0.65836,0.65841,0.65816,0.65841,101700002.0
2006-10-11 09:25:00,0.65847,0.65864,0.65832,0.65864,124399999.0
2006-10-11 09:26:00,0.65864,0.65872,0.65859,0.65864,58000000.0
2006-10-11 09:27:00,0.65887,0.65927,0.65887,0.65915,85999998.0
2006-10-11 09:28:00,0.65914,0.65914,0.65872,0.65872,92200001.0
2006-10-11 09:29:00,0.65886,0.65886,0.65859,0.65859,77400000.0
2006-10-11 09:30:00,0.65853,0.65882,0.65853,0.65868,87999999.0
2006-10-11 09:31:00,0.65854,0.65854,0.65839,0.65848,50000000.0
2006-10-11 09:32:00,0.65845,0.65849,0.65841,0.65845,79000000.0
2006-10-11 09:33:00,0.65852,0.65861,0.65818,0.65828,90900000.0
2006-10-11 09:34:00,0.65826,0.65829,0.65813,0.65823,104400000.0
2006-10-11 09:35:00,0.65831,0.65841,0.65821,0.65841,116799999.0
2006-10-11 09:36:00,0.65838,0.65844,0.6582,0.65832,117000000.0
2006-10-11 09:37:00,0.65846,0.65846,0.6582,0.65822,81200000.0
2006-10-11 09:38:00,0.65836,0.65863,0.65836,0.6585,67500000.0
2006-10-11 09:39:00,0.65863,0.65866,0.65848,0.6585,87400001.0
2006-10-11 09:40:00,0.65856,0.65874,0.65856,0.65874,41200000.0
2006-10-11 09:41:00,0.65876,0.65892,0.6587,0.65879,105299997.0
2006-10-11 09:42:00,0.65873,0.65895,0.65865,0.6587,102499998.0
2006-10-11 09:43:00,0.65869,0.65892,0.65869,0.65882,90199999.0
2006-10-11 09:44:00,0.65882,0.65883,0.6585,0.6586,100800000.0
2006-10-11 09:45:00,0.65855,0.65855,0.65839,0.65849,76099999.0
2006-10-11 09:46:00,0.65851,0.65856,0.65838,0.65838,105100000.0
2006-10-11 09:47:00,0.65841,0.65848,0.65837,0.65843,68900000.0
2006-10-11 09:48:00,0.6583,0.65853,0.6583,0.65843,48199999.0
2006-10-11 09:49:00,0.65838,0.65847,0.65838,0.65847,91599999.0
2006-10-11 09:50:00,0.65843,0.65843,0.65823,0.6583,50200000.0
2006-10-11 09:51:00,0.65827,0.65835,0.65827,0.65835,67000001.0
2006-10-11 09:52:00,0.65831,0.65831,0.65815,0.65815,85700000.0
2006-10-11 09:53:00,0.65817,0.65823,0.65817,0.65823,28700001.0
2006-10-11 09:54:00,0.65824,0.65848,0.65824,0.65831,114999998.0
2006-10-11 09:55:00,0.65833,0.65833,0.65811,0.65816,71100000.0
2006-10-11 09:56:00,0.65818,0.65825,0.65811,0.65825,81399999.0
2006-10-11 09:57:00,0.6582,0.65827,0.65812,0.65827,96099998.0
2006-10-11 09:58:00,0.65829,0.65841,0.65828,0.65828,61400001.0
2006-10-11 09:59:00,0.65828,0.65839,0.65825,0.65839,85600000.0
2006-10-11 10:00:00,0.65847,0.65854,0.65841,0.65841,38200000.0
2006-10-11 10:01:00,0.65828,0.65828,0.65805,0.65813,49400001.0
2006-10-11 10:02:00,0.65813,0.65826,0.65813,0.65818,145699999.0
2006-10-11 10:03:00,0.65819,0.65838,0.65816,0.65823,134000000.0
2006-10-11 10:04:00,0.65814,0.65839,0.65814,0.65817,98600000.0
2006-10-11 10:05:00,0.65821,0.65852,0.65817,0.65817,80500001.0
2006-10-11 10:06:00,0.65852,0.65852,0.65821,0.65835,106199999.0
2006-10-11 10:07:00,0.65823,0.65823,0.65807,0.65813,86700001.0
2006-10-11 10:08:00,0.65812,0.65819,0.658,0.65807,135000000.0
2006-10-11 10:09:00,0.65783,0.65828,0.65783,0.65817,159200000.0
2006-10-11 10:10:00,0.65791,0.65791,0.65774,0.65779,56599999.0
2006-10-11 10:11:00,0.6577,0.65788,0.65765,0.65765,104199999.0
2006-10-11 10:12:00,0.65784,0.65789,0.65772,0.65788,82900000.0
2006-10-11 10:13:00,0.6579,0.65819,0.6579,0.65814,105200001.0
2006-10-11 10:14:00,0.65821,0.65826,0.65781,0.65781,77400001.0
2006-10-11 10:15:00,0.6581,0.6581,0.65728,0.65758,130500002.0
2006-10-11 10:16:00,0.65763,0.65799,0.65739,0.65789,115399998.0
2006-10-11 10:17:00,0.65755,0.65798,0.65755,0.65798,71400000.0
2006-10-11 10:18:00,0.65803,0.65803,0.65757,0.65766,120400000.0
2006-10-11 10:19:00,0.6578,0.65822,0.6578,0.65819,74800001.0
2006-10-11 10:20:00,0.65785,0.65812,0.65785,0.65812,84499999.0
2006-10-11 10:21:00,0.65793,0.65826,0.65775,0.6582,82599999.0
2006-10-11 10:22:00,0.658,0.658,0.65762,0.65767,47000000.0
2006-10-11 10:23:00,0.65776,0.6581,0.65776,0.65786,104900001.0
2006-10-11 10:24:00,0.65773,0.65813,0.65771,0.65803,132200000.0
2006-10-11 10:25:00,0.65808,0.65823,0.65785,0.65803,98799998.0
2006-10-11 10:26:00,0.65827,0.65827,0.65783,0.65783,155999999.0
2006-10-11 10:27:00,0.65769,0.65807,0.65762,0.65807,116800000.0
2006-10-11 10:28:00,0.65794,0.65814,0.65779,0.65783,97599999.0
2006-10-11 10:29:00,0.65784,0.65808,0.65773,0.65808,205599998.0
2006-10-11 10:30:00,0.658,0.65825,0.6578,0.65788,198100000.0
2006-10-11 10:31:00,0.65792,0.6581,0.65787,0.65797,90899998.0
2006-10-11 10:32:00,0.65789,0.65806,0.65742,0.65754,110600000.0
2006-10-11 10:33:00,0.65767,0.65789,0.6574,0.6576,90600000.0
2006-10-11 10:34:00,0.65785,0.65794,0.65744,0.65757,126900002.0
2006-10-11 10:35:00,0.65777,0.65787,0.65756,0.65785,120600002.0
2006-10-11 10:36:00,0.6576,0.65782,0.65753,0.65777,115400000.0
2006-10-11 10:37:00,0.65777,0.658,0.65748,0.65749,80900000.0
2006-10-11 10:38:00,0.65777,0.65777,0.65742,0.65742,84500000.0
2006-10-11 10:39:00,0.65741,0.65783,0.65738,0.65751,77099999.0
2006-10-11 10:40:00,0.65736,0.65766,0.65709,0.65754,69099999.0
2006-10-11 10:41:00,0.65752,0.65764,0.65717,0.65743,89099999.0
2006-10-11 10:42:00,0.65765,0.6577,0.65732,0.65732,145900001.0
2006-10-11 10:43:00,0.6574,0.6575,0.65708,0.65708,79000002.0
2006-10-11 10:44:00,0.65725,0.6575,0.6571,0.65733,63700000.0
2006-10-11 10:45:00,0.65742,0.65758,0.65727,0.6574,174100000.0
2006-10-11 10:46:00,0.65759,0.6576,0.65719,0.6575,113900001.0
2006-10-11 10:47:00,0.65737,0.65756,0.65717,0.65732,121199999.0
2006-10-11 10:48:00,0.65742,0.65759,0.65699,0.65711,94000001.0
2006-10-11 10:49:00,0.65728,0.65742,0.65702,0.65711,155199999.0
2006-10-11 10:50:00,0.65701,0.65739,0.65692,0.65714,84500003.0
2006-10-11 10:51:00,0.65713,0.65738,0.6571,0.65731,70700001.0
2006-10-11 10:52:00,0.65718,0.65755,0.65705,0.65755,83899999.0
2006-10-11 10:53:00,0.65741,0.65757,0.65719,0.65757,53900000.0
2006-10-11 10:54:00,0.65741,0.65769,0.65735,0.65769,122000002.0
2006-10-11 10:55:00,0.65772,0.65774,0.65726,0.65741,113400002.0
2006-10-11 10:56:00,0.65756,0.65763,0.65727,0.6574,82999997.0
2006-10-11 10:57:00,0.65774,0.65774,0.65724,0.65728,74599999.0
2006-10-11 10:58:00,0.65741,0.65751,0.65711,0.65728,105700002.0
2006-10-11 10:59:00,0.65728,0.65787,0.65727,0.65761,151199997.0
2006-10-11 11:00:00,0.65764,0.65781,0.65713,0.65781,114100000.0
2006-10-11 11:01:00,0.65773,0.65798,0.65765,0.65777,85800001.0
2006-10-11 11:02:00,0.65757,0.65804,0.65757,0.65768,104600000.0
2006-10-11 11:03:00,0.65774,0.65802,0.65746,0.65772,117199999.0
2006-10-11 11:04:00,0.65781,0.6579,0.65745,0.6579,130400002.0
2006-10-11 11:05:00,0.6579,0.65795,0.65744,0.65755,101800000.0
2006-10-11 11:06:00,0.65762,0.65787,0.65753,0.65764,63400000.0
2006-10-11 11:07:00,0.65769,0.65781,0.65756,0.65774,91800000.0
2006-10-11 11:08:00,0.65753,0.65773,0.65747,0.65773,74800000.0
2006-10-11 11:09:00,0.65777,0.65786,0.65763,0.65772,157199996.0
2006-10-11 11:10:00,0.65747,0.65807,0.65747,0.65798,72200000.0
2006-10-11 11:11:00,0.658,0.65804,0.6575,0.65754,115399999.0
2006-10-11 11:12:00,0.65753,0.65782,0.65753,0.65772,89900000.0
2006-10-11 11:13:00,0.65761,0.65799,0.65757,0.65767,120500000.0
2006-10-11 11:14:00,0.65744,0.65767,0.65729,0.65749,197200002.0
2006-10-11 11:15:00,0.65743,0.65745,0.65723,0.65723,98299999.0
2006-10-11 11:16:00,0.65713,0.65763,0.65713,0.65753,144499998.0
2006-10-11 11:17:00,0.65757,0.65763,0.6572,0.65746,106799999.0
2006-10-11 11:18:00,0.65734,0.65747,0.65711,0.65743,93400000.0
2006-10-11 11:19:00,0.65737,0.65749,0.65697,0.65708,127200000.0
2006-10-11 11:20:00,0.65747,0.65761,0.65719,0.65761,148900000.0
2006-10-11 11:21:00,0.65764,0.65767,0.6571,0.65755,112900001.0
2006-10-11 11:22:00,0.65777,0.65781,0.65729,0.65763,75700000.0
2006-10-11 11:23:00,0.65791,0.65791,0.65755,0.65762,62600000.0
2006-10-11 11:24:00,0.65775,0.65789,0.65739,0.65746,130699999.0
2006-10-11 11:25:00,0.65751,0.6579,0.65733,0.65733,103299999.0
2006-10-11 11:26:00,0.65733,0.65767,0.65733,0.65739,71300000.0
2006-10-11 11:27:00,0.65746,0.65774,0.65746,0.65768,157300002.0
2006-10-11 11:28:00,0.65756,0.6577,0.65733,0.6577,126999999.0
2006-10-11 11:29:00,0.65745,0.65777,0.65735,0.65752,73099999.0
2006-10-11 11:30:00,0.65747,0.65783,0.65744,0.65783,57000000.0
2006-10-11 11:31:00,0.65787,0.65787,0.65739,0.65742,98299999.0
2006-10-11 11:32:00,0.65779,0.65779,0.6573,0.65738,90600000.0
2006-10-11 11:33:00,0.65729,0.6578,0.65729,0.65752,83900000.0
2006-10-11 11:34:00,0.65759,0.65787,0.65747,0.65765,117700001.0
2006-10-11 11:35:00,0.65777,0.65786,0.65759,0.65761,78500001.0
2006-10-11 11:36:00,0.65733,0.65793,0.65733,0.6577,106999999.0
2006-10-11 11:37:00,0.65768,0.65793,0.65751,0.6579,130100000.0
2006-10-11 11:38:00,0.65795,0.65814,0.65775,0.65796,141399999.0
2006-10-11 11:39:00,0.65783,0.65795,0.65757,0.65757,89900000.0
2006-10-11 11:40:00,0.6574,0.65798,0.6574,0.65765,67900000.0
2006-10-11 11:41:00,0.65796,0.65837,0.65778,0.65822,140199999.0
2006-10-11 11:42:00,0.65817,0.65827,0.65789,0.65805,83699998.0
2006-10-11 11:43:00,0.65818,0.65832,0.65793,0.65822,83000000.0
2006-10-11 11:44:00,0.65809,0.65824,0.65775,0.65795,158199998.0
2006-10-11 11:45:00,0.65786,0.65813,0.65781,0.65801,74099999.0
2006-10-11 11:46:00,0.65785,0.65812,0.65785,0.65806,146300000.0
2006-10-11 11:47:00,0.65795,0.65825,0.65772,0.65808,108000001.0
2006-10-11 11:48:00,0.65799,0.6581,0.65755,0.65755,92199999.0
2006-10-11 11:49:00,0.65752,0.65802,0.65752,0.6576,123300001.0
2006-10-11 11:50:00,0.65795,0.65826,0.6578,0.65798,77300000.0
2006-10-11 11:51:00,0.65809,0.65831,0.65799,0.65829,115600002.0
2006-10-11 11:52:00,0.65837,0.6587,0.65825,0.65867,135700001.0
2006-10-11 11:53:00,0.65819,0.65883,0.65814,0.65877,70500000.0
2006-10-11 11:54:00,0.65841,0.6586,0.65818,0.65835,128999998.0
2006-10-11 11:55:00,0.65814,0.65845,0.65804,0.65804,94800000.0
2006-10-11 11:56:00,0.65823,0.65846,0.65823,0.65828,56500000.0
2006-10-11 11:57:00,0.65809,0.65869,0.65809,0.65863,92399999.0
2006-10-11 11:58:00,0.65825,0.65876,0.65825,0.65863,46900000.0
2006-10-11 11:59:00,0.65854,0.65865,0.65828,0.65851,125999997.0
2006-10-11 12:00:00,0.65848,0.65871,0.65819,0.65871,140199997.0
2006-10-11 12:01:00,0.65875,0.65886,0.65851,0.65853,131699998.0
2006-10-11 12:02:00,0.65807,0.65896,0.65807,0.6587,94699999.0
2006-10-11 12:03:00,0.65877,0.65893,0.65813,0.65876,112599999.0
2006-10-11 12:04:00,0.6587,0.65913,0.6587,0.65913,112199999.0
2006-10-11 12:05:00,0.65908,0.65959,0.65896,0.65954,105499999.0
2006-10-11 12:06:00,0.65916,0.65918,0.65864,0.65864,119000001.0
2006-10-11 12:07:00,0.65843,0.6588,0.65825,0.65863,178000000.0
2006-10-11 12:08:00,0.65836,0.65866,0.65827,0.6585,133200000.0
2006-10-11 12:09:00,0.65874,0.65885,0.65845,0.6586,109000000.0
2006-10-11 12:10:00,0.65862,0.65874,0.65809,0.65836,69000000.0
2006-10-11 12:11:00,0.6583,0.65855,0.65813,0.65835,104200000.0
2006-10-11 12:12:00,0.65821,0.65867,0.65795,0.6583,121700001.0
2006-10-11 12:13:00,0.65842,0.65855,0.65802,0.65802,91500000.0
2006-10-11 12:14:00,0.65796,0.65845,0.65796,0.65826,93199998.0
2006-10-11 12:15:00,0.65811,0.65883,0.65811,0.65876,82799999.0
2006-10-11 12:16:00,0.65859,0.65885,0.65841,0.65866,69400000.0
2006-10-11 12:17:00,0.6587,0.65876,0.65843,0.65861,86499999.0
2006-10-11 12:18:00,0.65851,0.65856,0.65827,0.65847,89099999.0
2006-10-11 12:19:00,0.65847,0.65859,0.65828,0.65835,101499999.0
2006-10-11 12:20:00,0.65823,0.6586,0.65806,0.6585,117199997.0
2006-10-11 12:21:00,0.65855,0.65881,0.65803,0.65858,102400000.0
2006-10-11 12:22:00,0.6589,0.65905,0.65852,0.65877,97200000.0
2006-10-11 12:23:00,0.65895,0.65926,0.65883,0.65922,120399999.0
2006-10-11 12:24:00,0.6594,0.65944,0.65905,0.65907,101399999.0
2006-10-11 12:25:00,0.65912,0.65942,0.659,0.65942,101900000.0
2006-10-11 12:26:00,0.65921,0.65939,0.65895,0.65917,63000000.0
2006-10-11 12:27:00,0.65937,0.65939,0.65878,0.65878,120999997.0
2006-10-11 12:28:00,0.65895,0.65911,0.65865,0.65879,97799999.0
2006-10-11 12:29:00,0.65848,0.65913,0.65847,0.65909,119100001.0
2006-10-11 12:30:00,0.65907,0.65907,0.65865,0.6588,99399999.0
2006-10-11 12:31:00,0.65883,0.65914,0.65851,0.659,116100001.0
2006-10-11 12:32:00,0.65883,0.65923,0.65866,0.65915,129999999.0
2006-10-11 12:33:00,0.65901,0.65927,0.65876,0.65916,94400000.0
2006-10-11 12:34:00,0.65906,0.65922,0.65893,0.65922,100200000.0
2006-10-11 12:35:00,0.65918,0.65922,0.65885,0.65917,133399999.0
2006-10-11 12:36:00,0.65905,0.65928,0.65888,0.65926,54700000.0
2006-10-11 12:37:00,0.65905,0.65905,0.65873,0.65886,86200000.0
2006-10-11 12:38:00,0.65908,0.6592,0.65883,0.6592,43700000.0
2006-10-11 12:39:00,0.659,0.65936,0.659,0.65936,82000001.0
2006-10-11 12:40:00,0.65972,0.65991,0.65929,0.65991,95100000.0
2006-10-11 12:41:00,0.6597,0.6598,0.65931,0.65965,90000000.0
2006-10-11 12:42:00,0.65964,0.65989,0.65919,0.65945,129600000.0
2006-10-11 12:43:00,0.65967,0.65989,0.65952,0.65977,128800001.0
2006-10-11 12:44:00,0.65967,0.66014,0.65967,0.66009,79900000.0
2006-10-11 12:45:00,0.66009,0.66009,0.6597,0.66003,120900000.0
2006-10-11 12:46:00,0.65988,0.6599,0.65964,0.65969,113400000.0
2006-10-11 12:47:00,0.65973,0.66018,0.65956,0.66007,115500000.0
2006-10-11 12:48:00,0.66009,0.66012,0.65968,0.65972,82699999.0
2006-10-11 12:49:00,0.65997,0.66001,0.65947,0.65962,95499998.0
2006-10-11 12:50:00,0.65943,0.66002,0.65943,0.65996,76199998.0
2006-10-11 12:51:00,0.65995,0.66005,0.65964,0.65968,126999999.0
2006-10-11 12:52:00,0.66002,0.66017,0.65941,0.66001,121300001.0
2006-10-11 12:53:00,0.6599,0.66002,0.65966,0.65977,122500000.0
2006-10-11 12:54:00,0.65978,0.65991,0.65953,0.65953,31500000.0
2006-10-11 12:55:00,0.65952,0.65979,0.65952,0.65975,96899999.0
2006-10-11 12:56:00,0.65986,0.66003,0.65962,0.65966,131900002.0
2006-10-11 12:57:00,0.65993,0.65999,0.65966,0.65974,92300000.0
2006-10-11 12:58:00,0.65969,0.65995,0.65959,0.65992,90299999.0
2006-10-11 12:59:00,0.65976,0.66013,0.6597,0.6599,72300000.0
2006-10-11 13:00:00,0.66001,0.6601,0.65964,0.65983,121700000.0
2006-10-11 13:01:00,0.65986,0.66031,0.65965,0.66016,81999998.0
2006-10-11 13:02:00,0.66021,0.66105,0.66012,0.66102,128600002.0
2006-10-11 13:03:00,0.66073,0.66098,0.6604,0.6604,107100002.0
2006-10-11 13:04:00,0.66016,0.66045,0.65996,0.66017,152499998.0
2006-10-11 13:05:00,0.66052,0.66052,0.65989,0.66034,117000000.0
2006-10-11 13:06:00,0.66013,0.66055,0.66001,0.66042,122300000.0
2006-10-11 13:07:00,0.66034,0.66056,0.66003,0.66035,79100000.0
2006-10-11 13:08:00,0.66014,0.66052,0.66014,0.66027,108399998.0
2006-10-11 13:09:00,0.66044,0.66054,0.65991,0.65991,84900000.0
2006-10-11 13:10:00,0.65995,0.66045,0.65992,0.66037,135800003.0
2006-10-11 13:11:00,0.66031,0.66059,0.66008,0.66058,84099999.0
2006-10-11 13:12:00,0.6609,0.66105,0.66034,0.66063,116299998.0
2006-10-11 13:13:00,0.6607,0.66099,0.6606,0.66097,97299998.0
2006-10-11 13:14:00,0.66085,0.66099,0.66048,0.66049,116599999.0
2006-10-11 13:15:00,0.66035,0.6608,0.66025,0.66063,95000001.0
2006-10-11 13:16:00,0.66041,0.66063,0.66013,0.66042,116900001.0
2006-10-11 13:17:00,0.66015,0.66053,0.66013,0.66039,168899999.0
2006-10-11 13:18:00,0.66048,0.66066,0.66026,0.66038,132299997.0
2006-10-11 13:19:00,0.66021,0.661,0.66021,0.66098,90199999.0
2006-10-11 13:20:00,0.66065,0.66076,0.66044,0.66065,86500000.0
2006-10-11 13:21:00,0.66072,0.6608,0.66037,0.66048,116199999.0
2006-10-11 13:22:00,0.66069,0.66083,0.66037,0.66046,88199999.0
2006-10-11 13:23:00,0.66072,0.66072,0.66026,0.66069,123000001.0
2006-10-11 13:24:00,0.66067,0.66073,0.66014,0.66043,98400000.0
2006-10-11 13:25:00,0.66055,0.66077,0.66044,0.66077,58900000.0
2006-10-11 13:26:00,0.66048,0.66086,0.66038,0.66079,129100002.0
2006-10-11 13:27:00,0.66085,0.66087,0.66039,0.66045,98100002.0
2006-10-11 13:28:00,0.66107,0.66119,0.66057,0.66076,122100000.0
2006-10-11 13:29:00,0.66079,0.66095,0.66059,0.6607,116500001.0
2006-10-11 13:30:00,0.66082,0.66099,0.6605,0.66063,82200000.0
2006-10-11 13:31:00,0.6606,0.66097,0.66044,0.6608,126499999.0
2006-10-11 13:32:00,0.66031,0.66097,0.66024,0.66097,74800000.0
2006-10-11 13:33:00,0.66087,0.661,0.66052,0.66052,147799999.0
2006-10-11 13:34:00,0.66055,0.66098,0.66039,0.66091,63600000.0
2006-10-11 13:35:00,0.66083,0.66087,0.66065,0.66066,116199998.0
2006-10-11 13:36:00,0.66078,0.66091,0.66055,0.6609,151799999.0
2006-10-11 13:37:00,0.66092,0.66116,0.66059,0.6609,65099999.0
2006-10-11 13:38:00,0.66082,0.66098,0.66056,0.6606,154399999.0
2006-10-11 13:39:00,0.66094,0.66104,0.66068,0.66079,52999999.0
2006-10-11 13:40:00,0.66084,0.66127,0.66084,0.66108,114699998.0
2006-10-11 13:41:00,0.66111,0.66118,0.66062,0.66102,121200001.0
2006-10-11 13:42:00,0.66119,0.66127,0.6608,0.6608,86800001.0
2006-10-11 13:43:00,0.66116,0.66123,0.66074,0.66074,43900000.0
2006-10-11 13:44:00,0.6607,0.66119,0.66052,0.66093,103400000.0
2006-10-11 13:45:00,0.66091,0.66112,0.66076,0.6611,94000000.0
2006-10-11 13:46:00,0.66107,0.66113,0.66058,0.66077,101800000.0
2006-10-11 13:47:00,0.6609,0.66104,0.66081,0.66089,45400000.0
2006-10-11 13:48:00,0.66097,0.66099,0.66076,0.66092,104600004.0
2006-10-11 13:49:00,0.66111,0.66111,0.66054,0.66072,100599999.0
2006-10-11 13:50:00,0.66083,0.66094,0.66048,0.66073,103600001.0
2006-10-11 13:51:00,0.66071,0.66077,0.66037,0.66073,140700000.0
2006-10-11 13:52:00,0.6609,0.6609,0.66048,0.66048,73300001.0
2006-10-11 13:53:00,0.66069,0.66083,0.66059,0.66078,124700000.0
2006-10-11 13:54:00,0.66056,0.66093,0.66051,0.66093,117499999.0
2006-10-11 13:55:00,0.66076,0.66085,0.66061,0.66075,133700004.0
2006-10-11 13:56:00,0.66065,0.66105,0.6606,0.66105,84900000.0
2006-10-11 13:57:00,0.66104,0.66104,0.66048,0.66048,82300001.0
2006-10-11 13:58:00,0.66052,0.66088,0.66052,0.6607,98000000.0
2006-10-11 13:59:00,0.66062,0.66082,0.66041,0.66052,76600000.0
2006-10-11 14:00:00,0.66076,0.66092,0.66012,0.66073,103200001.0
2006-10-11 14:01:00,0.66042,0.66077,0.66037,0.6607,104400001.0
2006-10-11 14:02:00,0.6608,0.66084,0.66025,0.66061,111300000.0
2006-10-11 14:03:00,0.66082,0.66092,0.6606,0.66073,150099998.0
2006-10-11 14:04:00,0.66075,0.66086,0.6606,0.66086,55400000.0
2006-10-11 14:05:00,0.66072,0.66074,0.66042,0.66062,88999999.0
2006-10-11 14:06:00,0.66058,0.66064,0.66028,0.66043,69300000.0
2006-10-11 14:07:00,0.66026,0.66052,0.66004,0.66004,124500001.0
2006-10-11 14:08:00,0.66001,0.66027,0.65997,0.66021,129300002.0
2006-10-11 14:09:00,0.66026,0.66034,0.66001,0.66001,175599999.0
2006-10-11 14:10:00,0.66018,0.66031,0.65995,0.66015,77500000.0
2006-10-11 14:11:00,0.66025,0.66046,0.66004,0.66011,112700001.0
2006-10-11 14:12:00,0.66,0.66025,0.65995,0.66002,54099999.0
2006-10-11 14:13:00,0.65983,0.66039,0.65981,0.66039,73500000.0
2006-10-11 14:14:00,0.66024,0.66024,0.6598,0.65992,170000004.0
2006-10-11 14:15:00,0.66006,0.66024,0.65996,0.66007,74100000.0
2006-10-11 14:16:00,0.65993,0.66034,0.65988,0.66023,140500001.0
2006-10-11 14:17:00,0.66044,0.66058,0.66024,0.66033,48700000.0
2006-10-11 14:18:00,0.66037,0.66056,0.65997,0.65997,137300002.0
2006-10-11 14:19:00,0.65992,0.66039,0.65992,0.66039,133600001.0
2006-10-11 14:20:00,0.66034,0.66044,0.66011,0.66012,133500001.0
2006-10-11 14:21:00,0.65996,0.66014,0.65972,0.66005,131500000.0
2006-10-11 14:22:00,0.66007,0.66007,0.65964,0.65991,173899997.0
2006-10-11 14:23:00,0.65989,0.66017,0.65983,0.65997,101800000.0
2006-10-11 14:24:00,0.65993,0.66007,0.65974,0.6599,91800000.0
2006-10-11 14:25:00,0.65994,0.66004,0.65979,0.65982,81500000.0
2006-10-11 14:26:00,0.6599,0.66022,0.65976,0.66014,133899998.0
2006-10-11 14:27:00,0.65999,0.66033,0.65985,0.66015,164000000.0
2006-10-11 14:28:00,0.66011,0.66012,0.65972,0.65978,121500001.0
2006-10-11 14:29:00,0.65981,0.66013,0.6596,0.66001,95300000.0
2006-10-11 14:30:00,0.65991,0.66009,0.65975,0.65995,127699998.0
2006-10-11 14:31:00,0.65993,0.66017,0.65976,0.66009,82900000.0
2006-10-11 14:32:00,0.65983,0.66021,0.6598,0.66013,113599997.0
2006-10-11 14:33:00,0.65999,0.65999,0.65971,0.6598,59300000.0
2006-10-11 14:34:00,0.65991,0.66006,0.65983,0.65997,123600001.0
2006-10-11 14:35:00,0.66002,0.66009,0.65972,0.65985,115900002.0
2006-10-11 14:36:00,0.65998,0.66011,0.65973,0.65979,102099999.0
2006-10-11 14:37:00,0.65981,0.66009,0.65976,0.66004,118200000.0
2006-10-11 14:38:00,0.65987,0.66012,0.65967,0.66012,148699999.0
2006-10-11 14:39:00,0.66,0.66014,0.65972,0.65988,58000000.0
2006-10-11 14:40:00,0.66005,0.66022,0.65968,0.66022,114499999.0
2006-10-11 14:41:00,0.66017,0.66018,0.65991,0.66007,45400000.0
2006-10-11 14:42:00,0.66042,0.66056,0.66004,0.66031,121300000.0
2006-10-11 14:43:00,0.6599,0.66024,0.65979,0.66003,150899998.0
2006-10-11 14:44:00,0.66006,0.66021,0.65979,0.66021,137300000.0
2006-10-11 14:45:00,0.66026,0.66026,0.65965,0.66015,94400001.0
2006-10-11 14:46:00,0.6601,0.66033,0.65989,0.66011,118700000.0
2006-10-11 14:47:00,0.66003,0.6603,0.65978,0.66025,89900000.0
2006-10-11 14:48:00,0.6605,0.66053,0.66007,0.66017,59400001.0
2006-10-11 14:49:00,0.6603,0.6603,0.65976,0.65995,85599999.0
2006-10-11 14:50:00,0.66017,0.66029,0.65973,0.66005,180699999.0
2006-10-11 14:51:00,0.66034,0.66034,0.65989,0.66022,117300000.0
2006-10-11 14:52:00,0.6602,0.66029,0.65996,0.66008,122099999.0
2006-10-11 14:53:00,0.66006,0.66026,0.65967,0.65999,92900002.0
2006-10-11 14:54:00,0.65998,0.66003,0.6597,0.65978,130000000.0
2006-10-11 14:55:00,0.65971,0.65986,0.6595,0.65983,130299998.0
2006-10-11 14:56:00,0.65985,0.65998,0.65924,0.65947,129700000.0
2006-10-11 14:57:00,0.65972,0.65984,0.65953,0.65978,101099998.0
2006-10-11 14:58:00,0.65971,0.65971,0.65953,0.65966,71599999.0
2006-10-11 14:59:00,0.65999,0.65999,0.6595,0.65974,179600000.0
2006-10-11 15:00:00,0.65971,0.65994,0.6596,0.65994,73100000.0
2006-10-11 15:01:00,0.65984,0.65988,0.65962,0.65967,78500000.0
2006-10-11 15:02:00,0.65999,0.66002,0.65977,0.65977,106300002.0
2006-10-11 15:03:00,0.65975,0.65995,0.65958,0.65988,98300001.0
2006-10-11 15:04:00,0.65982,0.65984,0.65943,0.65955,96199999.0
2006-10-11 15:05:00,0.65936,0.65986,0.65913,0.65985,122699998.0
2006-10-11 15:06:00,0.6599,0.66002,0.65971,0.65992,94000000.0
2006-10-11 15:07:00,0.66002,0.66002,0.65956,0.65972,77599999.0
2006-10-11 15:08:00,0.65984,0.66014,0.65964,0.65982,172799998.0
2006-10-11 15:09:00,0.66012,0.66025,0.65963,0.66005,95700000.0
2006-10-11 15:10:00,0.66025,0.6604,0.65999,0.6601,77200001.0
2006-10-11 15:11:00,0.66035,0.6604,0.65994,0.66026,126600000.0
2006-10-11 15:12:00,0.66011,0.66028,0.6599,0.66019,104600000.0
2006-10-11 15:13:00,0.66012,0.66027,0.65994,0.66025,73500000.0
2006-10-11 15:14:00,0.66017,0.66022,0.65995,0.66019,70200000.0
2006-10-11 15:15:00,0.66006,0.6604,0.65995,0.66039,89099999.0
2006-10-11 15:16:00,0.66029,0.66034,0.65984,0.65984,101900002.0
2006-10-11 15:17:00,0.65971,0.66016,0.65968,0.65984,103700000.0
2006-10-11 15:18:00,0.65971,0.66013,0.65968,0.65992,69000001.0
2006-10-11 15:19:00,0.65985,0.66008,0.65972,0.66008,133899999.0
2006-10-11 15:20:00,0.66012,0.6602,0.65991,0.66008,124699999.0
2006-10-11 15:21:00,0.66022,0.66027,0.65983,0.65984,126799999.0
2006-10-11 15:22:00,0.65989,0.66014,0.65989,0.65993,85700001.0
2006-10-11 15:23:00,0.65997,0.66011,0.6596,0.6596,39400000.0
2006-10-11 15:24:00,0.65984,0.66022,0.65967,0.65994,119699999.0
2006-10-11 15:25:00,0.66002,0.66002,0.65957,0.65987,121500002.0
2006-10-11 15:26:00,0.65981,0.66014,0.65968,0.66007,98300001.0
2006-10-11 15:27:00,0.66004,0.6602,0.6598,0.66006,67499999.0
2006-10-11 15:28:00,0.65973,0.66038,0.65973,0.66028,96200000.0
2006-10-11 15:29:00,0.6602,0.66038,0.6601,0.66016,113999996.0
2006-10-11 15:30:00,0.66024,0.66035,0.65986,0.6601,134199998.0
2006-10-11 15:31:00,0.66003,0.66032,0.65992,0.66032,125100001.0
2006-10-11 15:32:00,0.6604,0.6604,0.6598,0.65993,136399996.0
2006-10-11 15:33:00,0.6602,0.66026,0.65986,0.65992,136599998.0
2006-10-11 15:34:00,0.66012,0.66036,0.66003,0.66007,136799998.0
2006-10-11 15:35:00,0.66,0.66012,0.65983,0.66,153800000.0
2006-10-11 15:36:00,0.6599,0.66017,0.65976,0.66011,80499999.0
2006-10-11 15:37:00,0.66,0.66,0.65979,0.65984,65300000.0
2006-10-11 15:38:00,0.65991,0.66013,0.65976,0.65979,108400000.0
2006-10-11 15:39:00,0.65977,0.6598,0.65948,0.65979,84600000.0
2006-10-11 15:40:00,0.65989,0.6599,0.6594,0.6594,78199999.0
2006-10-11 15:41:00,0.6597,0.65984,0.65931,0.65984,142400000.0
2006-10-11 15:42:00,0.65972,0.65989,0.65952,0.65955,78499999.0
2006-10-11 15:43:00,0.66009,0.66009,0.65975,0.6598,113400000.0
2006-10-11 15:44:00,0.65994,0.66004,0.65964,0.66002,116399999.0
2006-10-11 15:45:00,0.65999,0.6601,0.65951,0.65951,83899999.0
2006-10-11 15:46:00,0.65993,0.66014,0.65991,0.65991,87299999.0
2006-10-11 15:47:00,0.65996,0.66005,0.65978,0.66005,169899999.0
2006-10-11 15:48:00,0.65999,0.65999,0.65977,0.65996,70200000.0
2006-10-11 15:49:00,0.66,0.66011,0.65991,0.66008,118699999.0
2006-10-11 15:50:00,0.65994,0.66009,0.65979,0.66002,113499999.0
2006-10-11 15:51:00,0.65995,0.66015,0.65966,0.66015,66100000.0
2006-10-11 15:52:00,0.65999,0.66012,0.65976,0.65993,80600000.0
2006-10-11 15:53:00,0.65986,0.66,0.65977,0.65985,73900000.0
2006-10-11 15:54:00,0.65993,0.66028,0.6597,0.6602,120399999.0
2006-10-11 15:55:00,0.66007,0.66017,0.6599,0.66017,49700000.0
2006-10-11 15:56:00,0.66028,0.66034,0.65991,0.66022,52900000.0
2006-10-11 15:57:00,0.66031,0.66034,0.65983,0.65994,108400001.0
2006-10-11 15:58:00,0.66022,0.6603,0.65973,0.65973,97200000.0
2006-10-11 15:59:00,0.65989,0.66003,0.65973,0.65995,165199998.0
2006-10-11 16:00:00,0.65995,0.66014,0.65977,0.65998,126400001.0
2006-10-11 16:01:00,0.6599,0.66022,0.65982,0.66005,164699998.0
2006-10-11 16:02:00,0.65996,0.66026,0.65988,0.66021,103600001.0
2006-10-11 16:03:00,0.6602,0.66037,0.65985,0.65985,148700001.0
2006-10-11 16:04:00,0.6604,0.66044,0.66001,0.66028,86800000.0
2006-10-11 16:05:00,0.66013,0.66028,0.6599,0.66025,117700000.0
2006-10-11 16:06:00,0.66026,0.66034,0.65985,0.66018,118300000.0
2006-10-11 16:07:00,0.66037,0.66043,0.65994,0.66028,190099997.0
2006-10-11 16:08:00,0.66032,0.6605,0.66001,0.66032,103100000.0
2006-10-11 16:09:00,0.66034,0.66053,0.66002,0.66016,73399998.0
2006-10-11 16:10:00,0.66036,0.66045,0.6599,0.66021,94499999.0
2006-10-11 16:11:00,0.66026,0.66055,0.66013,0.66051,102000000.0
2006-10-11 16:12:00,0.66012,0.66034,0.65999,0.66031,89300000.0
2006-10-11 16:13:00,0.66032,0.66053,0.65988,0.66042,154899998.0
2006-10-11 16:14:00,0.66041,0.6605,0.6602,0.66032,74700000.0
2006-10-11 16:15:00,0.66033,0.66061,0.66011,0.66016,108499998.0
2006-10-11 16:16:00,0.66057,0.66079,0.66019,0.66068,89100000.0
2006-10-11 16:17:00,0.6607,0.66082,0.66024,0.66055,101499999.0
2006-10-11 16:18:00,0.66063,0.66076,0.66015,0.66072,113100000.0
2006-10-11 16:19:00,0.6607,0.6607,0.66026,0.66068,160900001.0
2006-10-11 16:20:00,0.66094,0.66098,0.66048,0.66075,105000001.0
2006-10-11 16:21:00,0.66058,0.66088,0.66045,0.66077,76500000.0
2006-10-11 16:22:00,0.66072,0.66081,0.66049,0.66078,101899998.0
2006-10-11 16:23:00,0.6607,0.66074,0.66043,0.66066,113699999.0
2006-10-11 16:24:00,0.66102,0.66102,0.66035,0.66038,100400000.0
2006-10-11 16:25:00,0.66031,0.66057,0.66021,0.66041,101099998.0
2006-10-11 16:26:00,0.66062,0.66079,0.66026,0.66038,68000001.0
2006-10-11 16:27:00,0.66028,0.66062,0.66011,0.66046,74700000.0
2006-10-11 16:28:00,0.66034,0.6607,0.66003,0.66003,129299999.0
2006-10-11 16:29:00,0.66049,0.66049,0.65996,0.66006,86699999.0
2006-10-11 16:30:00,0.66001,0.66041,0.65996,0.66013,102300001.0
2006-10-11 16:31:00,0.65998,0.66045,0.65985,0.66045,70500000.0
2006-10-11 16:32:00,0.66042,0.66054,0.65991,0.66034,141999998.0
2006-10-11 16:33:00,0.66036,0.66052,0.65993,0.66052,150600002.0
2006-10-11 16:34:00,0.66018,0.66065,0.66011,0.66035,88099998.0
2006-10-11 16:35:00,0.6605,0.66062,0.65986,0.6599,129100001.0
2006-10-11 16:36:00,0.66002,0.66038,0.6599,0.66038,89300000.0
2006-10-11 16:37:00,0.66027,0.66048,0.66007,0.66042,118799999.0
2006-10-11 16:38:00,0.66027,0.66045,0.66011,0.6604,61900000.0
2006-10-11 16:39:00,0.66038,0.66054,0.66034,0.66054,115599998.0
2006-10-11 16:40:00,0.66056,0.6608,0.6603,0.66075,73200000.0
2006-10-11 16:41:00,0.66045,0.66055,0.66011,0.66043,91800000.0
2006-10-11 16:42:00,0.66037,0.66063,0.66022,0.66049,77300000.0
2006-10-11 16:43:00,0.66009,0.66048,0.65996,0.66025,130500001.0
2006-10-11 16:44:00,0.66018,0.66035,0.66002,0.66002,65800000.0
2006-10-11 16:45:00,0.65998,0.66046,0.65987,0.66022,94500000.0
2006-10-11 16:46:00,0.66016,0.66047,0.66001,0.66026,74000000.0
2006-10-11 16:47:00,0.66034,0.66043,0.65995,0.66008,131600000.0
2006-10-11 16:48:00,0.66014,0.66045,0.65999,0.66045,100000001.0
2006-10-11 16:49:00,0.66014,0.66055,0.65999,0.66026,126100001.0
2006-10-11 16:50:00,0.66027,0.66039,0.66008,0.66036,50500000.0
2006-10-11 16:51:00,0.66051,0.66052,0.66011,0.66033,116200000.0
2006-10-11 16:52:00,0.66077,0.66092,0.66045,0.66073,93600001.0
2006-10-11 16:53:00,0.66081,0.66096,0.66056,0.66076,53000000.0
2006-10-11 16:54:00,0.66089,0.66116,0.66078,0.66105,126500000.0
2006-10-11 16:55:00,0.66107,0.66109,0.66074,0.66104,136100002.0
2006-10-11 16:56:00,0.66081,0.66103,0.66057,0.66086,125399998.0
2006-10-11 16:57:00,0.66087,0.66091,0.6606,0.66074,88400000.0
2006-10-11 16:58:00,0.66068,0.66081,0.66048,0.66077,119500000.0
2006-10-11 16:59:00,0.66067,0.66089,0.66038,0.66087,121900001.0
2006-10-11 17:00:00,0.66092,0.66098,0.66027,0.66036,117100001.0
2006-10-11 17:01:00,0.66043,0.66093,0.6604,0.66093,119800001.0
2006-10-11 17:02:00,0.66081,0.66089,0.66047,0.66057,97799998.0
2006-10-11 17:03:00,0.66045,0.66084,0.66034,0.66065,79800000.0
2006-10-11 17:04:00,0.66059,0.66063,0.6603,0.66063,131899999.0
2006-10-11 17:05:00,0.6605,0.66066,0.66028,0.66037,180800002.0
2006-10-11 17:06:00,0.66034,0.66045,0.6601,0.66015,97100000.0
2006-10-11 17:07:00,0.66014,0.6605,0.66013,0.66034,113200000.0
2006-10-11 17:08:00,0.6604,0.66052,0.66005,0.6603,88100000.0
2006-10-11 17:09:00,0.66031,0.66036,0.66004,0.66015,47200000.0
2006-10-11 17:10:00,0.66031,0.66047,0.66018,0.66043,151399998.0
2006-10-11 17:11:00,0.66058,0.66058,0.65999,0.6605,146900001.0
2006-10-11 17:12:00,0.6605,0.6605,0.66,0.66022,148400001.0
2006-10-11 17:13:00,0.6606,0.66066,0.66016,0.66022,126899999.0
2006-10-11 17:14:00,0.66014,0.66066,0.66014,0.66066,107599999.0
2006-10-11 17:15:00,0.66039,0.66069,0.66019,0.66039,137100000.0
2006-10-11 17:16:00,0.66021,0.66069,0.66012,0.66058,131999997.0
2006-10-11 17:17:00,0.66026,0.66051,0.66015,0.6602,113400000.0
2006-10-11 17:18:00,0.66046,0.6608,0.66018,0.6608,109400000.0
2006-10-11 17:19:00,0.66046,0.66073,0.66039,0.66049,130599998.0
2006-10-11 17:20:00,0.66079,0.66084,0.66044,0.66067,73099999.0
2006-10-11 17:21:00,0.66049,0.66078,0.66048,0.66075,71900000.0
2006-10-11 17:22:00,0.6605,0.66064,0.66034,0.66036,94400000.0
2006-10-11 17:23:00,0.66061,0.66086,0.66042,0.66079,88799998.0
2006-10-11 17:24:00,0.66045,0.66069,0.66021,0.66048,93100000.0
2006-10-11 17:25:00,0.66028,0.66076,0.66014,0.66066,97600001.0
2006-10-11 17:26:00,0.6606,0.6606,0.66011,0.66023,76300000.0
2006-10-11 17:27:00,0.66045,0.6607,0.66011,0.66011,131400001.0
2006-10-11 17:28:00,0.66042,0.66042,0.66001,0.6603,85200001.0
2006-10-11 17:29:00,0.66052,0.66053,0.65997,0.6601,100100001.0
2006-10-11 17:30:00,0.66009,0.66061,0.66009,0.66049,66400000.0
2006-10-11 17:31:00,0.66035,0.66056,0.6603,0.66056,120300000.0
2006-10-11 17:32:00,0.66064,0.66064,0.66015,0.66019,137800002.0
2006-10-11 17:33:00,0.66039,0.66058,0.66003,0.66053,141900000.0
2006-10-11 17:34:00,0.66058,0.66061,0.66013,0.66016,113900000.0
2006-10-11 17:35:00,0.66072,0.66072,0.66029,0.66056,96999999.0
2006-10-11 17:36:00,0.66039,0.66067,0.66023,0.66045,80900000.0
2006-10-11 17:37:00,0.6603,0.66078,0.66027,0.6606,93900000.0
2006-10-11 17:38:00,0.66044,0.66081,0.66044,0.66078,135800001.0
2006-10-11 17:39:00,0.66092,0.66092,0.66042,0.6608,110600001.0
2006-10-11 17:40:00,0.66049,0.66077,0.66027,0.66072,98600000.0
2006-10-11 17:41:00,0.66066,0.6609,0.66052,0.66073,131799999.0
2006-10-11 17:42:00,0.66075,0.66087,0.66053,0.6607,72199999.0
2006-10-11 17:43:00,0.66063,0.66082,0.66046,0.6606,84200001.0
2006-10-11 17:44:00,0.6607,0.66085,0.66034,0.66067,112500001.0
2006-10-11 17:45:00,0.66018,0.66055,0.66011,0.66029,113300000.0
2006-10-11 17:46:00,0.66075,0.66077,0.66012,0.66023,101499998.0
2006-10-11 17:47:00,0.6602,0.66056,0.6602,0.66043,118899999.0
2006-10-11 17:48:00,0.66036,0.66072,0.66021,0.6606,101599998.0
2006-10-11 17:49:00,0.66068,0.66097,0.66035,0.66097,75400000.0
2006-10-11 17:50:00,0.66084,0.66101,0.66065,0.6607,107400001.0
2006-10-11 17:51:00,0.66053,0.66099,0.66046,0.6607,101599999.0
2006-10-11 17:52:00,0.66075,0.66082,0.66051,0.66072,132700001.0
2006-10-11 17:53:00,0.66053,0.66091,0.66039,0.66091,68500000.0
2006-10-11 17:54:00,0.66072,0.66086,0.66044,0.66064,47600000.0
2006-10-11 17:55:00,0.66073,0.66094,0.66039,0.66054,76600000.0
2006-10-11 17:56:00,0.66061,0.66075,0.66051,0.66062,153299998.0
2006-10-11 17:57:00,0.66071,0.66094,0.66041,0.66046,100699999.0
2006-10-11 17:58:00,0.66041,0.66084,0.66037,0.66059,119100000.0
2006-10-11 17:59:00,0.66063,0.66071,0.66026,0.66046,86700000.0
2006-10-11 18:00:00,0.66038,0.6607,0.66026,0.66065,119899999.0
2006-10-11 18:01:00,0.66024,0.66074,0.6602,0.6607,61500000.0
2006-10-11 18:02:00,0.66065,0.6607,0.66015,0.66058,143799996.0
2006-10-11 18:03:00,0.66049,0.66086,0.66025,0.66068,302500000.0
2006-10-11 18:04:00,0.66062,0.66079,0.66038,0.66048,186300001.0
2006-10-11 18:05:00,0.66054,0.66107,0.66034,0.66064,236300000.0
2006-10-11 18:06:00,0.66065,0.66095,0.66049,0.66064,109000000.0
2006-10-11 18:07:00,0.66073,0.66095,0.66033,0.66054,207299998.0
2006-10-11 18:08:00,0.66058,0.66081,0.66055,0.66071,98100000.0
2006-10-11 18:09:00,0.66083,0.66096,0.66025,0.6608,216099999.0
2006-10-11 18:10:00,0.66064,0.66087,0.66032,0.66084,120200002.0
2006-10-11 18:11:00,0.66106,0.66115,0.66065,0.6608,160900000.0
2006-10-11 18:12:00,0.66108,0.66108,0.66082,0.66091,84300000.0
2006-10-11 18:13:00,0.66098,0.66105,0.66075,0.66096,97600000.0
2006-10-11 18:14:00,0.66063,0.66101,0.66056,0.66086,86900000.0
2006-10-11 18:15:00,0.66046,0.6609,0.66038,0.6608,149300000.0
2006-10-11 18:16:00,0.6608,0.66098,0.6604,0.6609,239399999.0
2006-10-11 18:17:00,0.66084,0.66094,0.66048,0.66072,162199999.0
2006-10-11 18:18:00,0.66046,0.66103,0.66033,0.66077,198799998.0
2006-10-11 18:19:00,0.66075,0.66098,0.66045,0.66052,241900001.0
2006-10-11 18:20:00,0.66051,0.66099,0.66051,0.66092,107700002.0
2006-10-11 18:21:00,0.66076,0.66097,0.66053,0.66058,159099998.0
2006-10-11 18:22:00,0.66073,0.66085,0.6605,0.66059,87100000.0
2006-10-11 18:23:00,0.66064,0.66094,0.66044,0.66054,277900000.0
2006-10-11 18:24:00,0.6606,0.66102,0.6605,0.6605,254000001.0
2006-10-11 18:25:00,0.66053,0.66113,0.66053,0.661,147600000.0
2006-10-11 18:26:00,0.66094,0.66111,0.66072,0.66082,156000000.0
2006-10-11 18:27:00,0.66073,0.66129,0.66061,0.66109,315899997.0
2006-10-11 18:28:00,0.66103,0.66112,0.66058,0.66082,182599998.0
2006-10-11 18:29:00,0.66082,0.66106,0.66064,0.66064,268400000.0
2006-10-11 18:30:00,0.66078,0.66095,0.66056,0.66065,112400001.0
2006-10-11 18:31:00,0.66062,0.66106,0.66045,0.66083,168000001.0
2006-10-11 18:32:00,0.66075,0.66092,0.66058,0.66077,164199999.0
2006-10-11 18:33:00,0.66081,0.66093,0.66048,0.66072,242100000.0
2006-10-11 18:34:00,0.66087,0.66096,0.66067,0.66087,131700002.0
2006-10-11 18:35:00,0.66107,0.66107,0.6606,0.66076,95700001.0
2006-10-11 18:36:00,0.66081,0.6611,0.66051,0.6608,186000000.0
2006-10-11 18:37:00,0.66102,0.66114,0.66056,0.66062,98300000.0
2006-10-11 18:38:00,0.66059,0.66097,0.66045,0.66075,182799999.0
2006-10-11 18:39:00,0.66058,0.66092,0.66046,0.66066,390399998.0
2006-10-11 18:40:00,0.66073,0.66084,0.66054,0.66078,75900000.0
2006-10-11 18:41:00,0.66068,0.66095,0.66038,0.66055,329899994.0
2006-10-11 18:42:00,0.6605,0.6608,0.66035,0.66074,95500000.0
2006-10-11 18:43:00,0.66069,0.66088,0.66023,0.66057,638900007.0
2006-10-11 18:44:00,0.6607,0.66082,0.66023,0.66059,266000003.0
2006-10-11 18:45:00,0.66047,0.66087,0.66024,0.66058,389099994.0
2006-10-11 18:46:00,0.66048,0.66075,0.6604,0.66059,130499999.0
2006-10-11 18:47:00,0.66064,0.66078,0.66021,0.66051,201300000.0
2006-10-11 18:48:00,0.6605,0.66072,0.66017,0.66035,149900000.0
2006-10-11 18:49:00,0.66028,0.66071,0.66022,0.66057,100999999.0
2006-10-11 18:50:00,0.66039,0.66057,0.66014,0.66044,100500000.0
2006-10-11 18:51:00,0.6604,0.66061,0.66018,0.66045,89900000.0
2006-10-11 18:52:00,0.6602,0.66049,0.66016,0.66044,103600000.0
2006-10-11 18:53:00,0.66064,0.66064,0.66019,0.66045,68600000.0
2006-10-11 18:54:00,0.66037,0.66059,0.66018,0.66034,117800002.0
2006-10-11 18:55:00,0.66043,0.66076,0.66023,0.6607,150499998.0
2006-10-11 18:56:00,0.66074,0.66074,0.6603,0.66038,139700000.0
2006-10-11 18:57:00,0.66057,0.66068,0.66035,0.66055,118700002.0
2006-10-11 18:58:00,0.66057,0.6607,0.66029,0.66045,46200000.0
2006-10-11 18:59:00,0.66059,0.66073,0.66017,0.6606,214300000.0
2006-10-11 19:00:00,0.66067,0.6607,0.66025,0.66025,106400000.0
2006-10-11 19:01:00,0.66023,0.66063,0.66018,0.66032,62200000.0
2006-10-11 19:02:00,0.66029,0.66082,0.66022,0.66082,116099998.0
2006-10-11 19:03:00,0.6604,0.6608,0.66024,0.66035,176700000.0
2006-10-11 19:04:00,0.66055,0.66076,0.66041,0.66062,149399998.0
2006-10-11 19:05:00,0.66058,0.66093,0.66049,0.66093,106700000.0
2006-10-11 19:06:00,0.66041,0.66074,0.66023,0.6605,249299998.0
2006-10-11 19:07:00,0.66068,0.66074,0.66009,0.66045,240200000.0
2006-10-11 19:08:00,0.66063,0.66079,0.66039,0.66079,165799999.0
2006-10-11 19:09:00,0.66073,0.66073,0.66045,0.66054,146899998.0
2006-10-11 19:10:00,0.66043,0.6608,0.66035,0.66077,142499999.0
2006-10-11 19:11:00,0.66056,0.66075,0.66035,0.66075,109900001.0
2006-10-11 19:12:00,0.66085,0.66085,0.66046,0.66067,97699999.0
2006-10-11 19:13:00,0.6606,0.66089,0.66038,0.66083,72600000.0
2006-10-11 19:14:00,0.66094,0.66105,0.66068,0.66079,80100000.0
2006-10-11 19:15:00,0.66081,0.66097,0.6606,0.6609,100899999.0
2006-10-11 19:16:00,0.66094,0.66105,0.66059,0.66088,107400000.0
2006-10-11 19:17:00,0.66089,0.66103,0.66064,0.66081,100199999.0
2006-10-11 19:18:00,0.66078,0.66104,0.66064,0.66089,98199999.0
2006-10-11 19:19:00,0.66079,0.66082,0.66057,0.66082,65300000.0
2006-10-11 19:20:00,0.66073,0.6609,0.66048,0.66048,120500001.0
2006-10-11 19:21:00,0.66084,0.66092,0.66036,0.66076,146499999.0
2006-10-11 19:22:00,0.66082,0.66083,0.6604,0.66053,81800000.0
2006-10-11 19:23:00,0.66064,0.66078,0.66058,0.66078,90200000.0
2006-10-11 19:24:00,0.6607,0.66085,0.66051,0.6608,77800000.0
2006-10-11 19:25:00,0.66068,0.66083,0.6606,0.66072,153000001.0
2006-10-11 19:26:00,0.66067,0.66077,0.66034,0.66047,131699998.0
2006-10-11 19:27:00,0.66041,0.66095,0.66027,0.66072,168700001.0
2006-10-11 19:28:00,0.66088,0.66088,0.66032,0.66032,127000001.0
2006-10-11 19:29:00,0.66072,0.66079,0.66065,0.66079,75300002.0
2006-10-11 19:30:00,0.66097,0.66098,0.66052,0.66052,49399999.0
2006-10-11 19:31:00,0.6607,0.66093,0.66057,0.66078,145800000.0
2006-10-11 19:32:00,0.6609,0.66105,0.66053,0.66078,137399998.0
2006-10-11 19:33:00,0.6611,0.66116,0.66055,0.66113,132300000.0
2006-10-11 19:34:00,0.66092,0.66103,0.66052,0.66095,119900000.0
2006-10-11 19:35:00,0.66109,0.66126,0.66065,0.66107,193299998.0
2006-10-11 19:36:00,0.66112,0.66135,0.66062,0.66108,177700000.0
2006-10-11 19:37:00,0.66078,0.66115,0.66063,0.66115,66200000.0
2006-10-11 19:38:00,0.66114,0.66118,0.66072,0.66074,81800000.0
2006-10-11 19:39:00,0.66101,0.66141,0.66072,0.66115,235200000.0
2006-10-11 19:40:00,0.66145,0.66145,0.66102,0.66122,69200000.0
2006-10-11 19:41:00,0.66131,0.66142,0.66103,0.66117,101700001.0
2006-10-11 19:42:00,0.66131,0.66147,0.66104,0.66134,110199998.0
2006-10-11 19:43:00,0.66117,0.66141,0.66104,0.66115,58600000.0
2006-10-11 19:44:00,0.66143,0.66143,0.66092,0.66111,106599999.0
2006-10-11 19:45:00,0.66128,0.66144,0.66103,0.66135,75999999.0
2006-10-11 19:46:00,0.66124,0.66131,0.66103,0.66105,90000000.0
2006-10-11 19:47:00,0.66129,0.66139,0.66093,0.66101,143500001.0
2006-10-11 19:48:00,0.66132,0.66139,0.66097,0.66113,106700000.0
2006-10-11 19:49:00,0.66137,0.66145,0.66101,0.66123,113099999.0
2006-10-11 19:50:00,0.66131,0.66143,0.66098,0.66101,98800001.0
2006-10-11 19:51:00,0.66138,0.66157,0.66108,0.66118,152599999.0
2006-10-11 19:52:00,0.66093,0.66145,0.66081,0.66091,147500000.0
2006-10-11 19:53:00,0.66085,0.66139,0.66085,0.66098,112299999.0
2006-10-11 19:54:00,0.66096,0.66129,0.6608,0.661,147899999.0
2006-10-11 19:55:00,0.66096,0.6613,0.66086,0.66097,219799999.0
2006-10-11 19:56:00,0.66102,0.66141,0.66091,0.66116,228399999.0
2006-10-11 19:57:00,0.66117,0.66117,0.66092,0.66105,128600000.0
2006-10-11 19:58:00,0.66114,0.66121,0.66093,0.6611,144800000.0
2006-10-11 19:59:00,0.66105,0.66118,0.66073,0.66102,89500001.0
2006-10-11 20:00:00,0.66099,0.66119,0.66044,0.66072,288100000.0
2006-10-11 20:01:00,0.66061,0.66111,0.66051,0.66095,124300000.0
2006-10-11 20:02:00,0.66097,0.66106,0.66036,0.66049,118300001.0
2006-10-11 20:03:00,0.66043,0.66083,0.66031,0.66082,99599998.0
2006-10-11 20:04:00,0.66082,0.66093,0.66009,0.66047,123699998.0
2006-10-11 20:05:00,0.66043,0.66063,0.65984,0.66031,189799998.0
2006-10-11 20:06:00,0.66038,0.66053,0.66,0.66035,312099998.0
2006-10-11 20:07:00,0.65998,0.66016,0.65983,0.65984,78899998.0
2006-10-11 20:08:00,0.65989,0.66005,0.65946,0.65954,144499999.0
2006-10-11 20:09:00,0.65953,0.65978,0.65935,0.65959,132100001.0
2006-10-11 20:10:00,0.65956,0.66018,0.65922,0.66009,173299999.0
2006-10-11 20:11:00,0.66,0.66022,0.65971,0.66022,109299999.0
2006-10-11 20:12:00,0.66039,0.66039,0.6599,0.6599,97799999.0
2006-10-11 20:13:00,0.65996,0.66021,0.65987,0.66013,67899999.0
2006-10-11 20:14:00,0.66034,0.66034,0.65999,0.66005,102299999.0
2006-10-11 20:15:00,0.65986,0.66028,0.65982,0.66022,113200001.0
2006-10-11 20:16:00,0.66015,0.66015,0.65963,0.65975,424100002.0
2006-10-11 20:17:00,0.65966,0.65989,0.65897,0.65933,211999999.0
2006-10-11 20:18:00,0.65928,0.65959,0.65918,0.65941,79999999.0
2006-10-11 20:19:00,0.65933,0.65935,0.65914,0.65918,58399999.0
2006-10-11 20:20:00,0.65911,0.65941,0.65863,0.65919,119700000.0
2006-10-11 20:21:00,0.65914,0.65931,0.65905,0.65909,130800000.0
2006-10-11 20:22:00,0.65899,0.65917,0.65879,0.65879,139000000.0
2006-10-11 20:23:00,0.65874,0.65923,0.65872,0.65903,118800000.0
2006-10-11 20:24:00,0.65886,0.65898,0.65844,0.65887,100400000.0
2006-10-11 20:25:00,0.65891,0.65893,0.65872,0.65872,122500002.0
2006-10-11 20:26:00,0.65869,0.65891,0.65853,0.65864,96700000.0
2006-10-11 20:27:00,0.6589,0.65897,0.65874,0.65878,69199999.0
2006-10-11 20:28:00,0.65852,0.65893,0.65852,0.6588,168799999.0
2006-10-11 20:29:00,0.65897,0.65923,0.65865,0.65898,253999999.0
2006-10-11 20:30:00,0.65879,0.65907,0.65864,0.65899,296400001.0
2006-10-11 20:31:00,0.65904,0.65905,0.6587,0.65892,134300000.0
2006-10-11 20:32:00,0.6588,0.65907,0.65874,0.65881,119699999.0
2006-10-11 20:33:00,0.65876,0.65915,0.65862,0.65895,179800002.0
2006-10-11 20:34:00,0.65905,0.65916,0.65883,0.65903,116100002.0
2006-10-11 20:35:00,0.65895,0.65902,0.65875,0.65893,64299999.0
2006-10-11 20:36:00,0.65897,0.65913,0.65859,0.65881,206400001.0
2006-10-11 20:37:00,0.65886,0.65901,0.65873,0.65895,231699999.0
2006-10-11 20:38:00,0.6588,0.65896,0.65853,0.65875,152400001.0
2006-10-11 20:39:00,0.65892,0.6591,0.65885,0.65907,138799997.0
2006-10-11 20:40:00,0.65895,0.65929,0.65868,0.6589,211699998.0
2006-10-11 20:41:00,0.65889,0.65919,0.65872,0.65877,187300001.0
2006-10-11 20:42:00,0.65866,0.65898,0.65859,0.65892,72400001.0
2006-10-11 20:43:00,0.65872,0.65911,0.6587,0.6589,117000000.0
2006-10-11 20:44:00,0.65885,0.65897,0.65865,0.65896,121899999.0
2006-10-11 20:45:00,0.65911,0.65915,0.6587,0.6587,88400000.0
2006-10-11 20:46:00,0.65871,0.65911,0.65863,0.65877,175800001.0
2006-10-11 20:47:00,0.6588,0.659,0.65869,0.65895,79899998.0
2006-10-11 20:48:00,0.65879,0.65891,0.65877,0.65888,166099999.0
2006-10-11 20:49:00,0.6588,0.65916,0.6588,0.65901,94800000.0
2006-10-11 20:50:00,0.65898,0.65927,0.65886,0.65914,127199999.0
2006-10-11 20:51:00,0.65914,0.65914,0.65897,0.65901,125200000.0
2006-10-11 20:52:00,0.65923,0.66004,0.65918,0.65957,117099999.0
2006-10-11 20:53:00,0.65949,0.65968,0.65911,0.65917,327900000.0
2006-10-11 20:54:00,0.65912,0.6596,0.65912,0.65958,196399998.0
2006-10-11 20:55:00,0.65957,0.65976,0.65925,0.65959,72100000.0
2006-10-11 20:56:00,0.6597,0.65982,0.65883,0.65935,75200000.0
2006-10-11 20:57:00,0.65904,0.65932,0.65893,0.659,102400000.0
2006-10-11 20:58:00,0.65902,0.65921,0.65885,0.6591,240200002.0
2006-10-11 20:59:00,0.65912,0.65936,0.6589,0.6591,200799999.0
2006-10-11 21:00:00,0.65907,0.65937,0.65897,0.65904,266000000.0
2006-10-11 21:01:00,0.65896,0.65929,0.65896,0.65923,113499999.0
2006-10-11 21:02:00,0.65932,0.65932,0.65902,0.65915,124899998.0
2006-10-11 21:03:00,0.65893,0.65938,0.65889,0.65938,136400000.0
2006-10-11 21:04:00,0.65907,0.6594,0.65907,0.65933,95199999.0
2006-10-11 21:05:00,0.65931,0.65955,0.65917,0.65935,102700001.0
2006-10-11 21:06:00,0.65934,0.65958,0.65915,0.6592,93199999.0
2006-10-11 21:07:00,0.65925,0.65953,0.65923,0.65946,86100001.0
2006-10-11 21:08:00,0.65939,0.6595,0.65928,0.65941,137100002.0
2006-10-11 21:09:00,0.65942,0.65996,0.65942,0.65982,147700001.0
2006-10-11 21:10:00,0.65951,0.65954,0.65939,0.65951,89999999.0
2006-10-11 21:11:00,0.65955,0.65967,0.65918,0.65922,134699999.0
2006-10-11 21:12:00,0.65924,0.65945,0.65906,0.65929,150099999.0
2006-10-11 21:13:00,0.65935,0.65943,0.65905,0.6592,71200000.0
2006-10-11 21:14:00,0.65949,0.65949,0.65894,0.65902,91199999.0
2006-10-11 21:15:00,0.65907,0.65912,0.6588,0.65907,236099999.0
2006-10-11 21:16:00,0.65884,0.65905,0.65879,0.65895,92000000.0
2006-10-11 21:17:00,0.659,0.65938,0.659,0.6593,166399999.0
2006-10-11 21:18:00,0.65925,0.65934,0.6591,0.65919,183100001.0
2006-10-11 21:19:00,0.65925,0.65936,0.65888,0.659,119400000.0
2006-10-11 21:20:00,0.65906,0.65952,0.65893,0.65906,255499998.0
2006-10-11 21:21:00,0.65925,0.65934,0.65915,0.65934,64600000.0
2006-10-11 21:22:00,0.65925,0.65939,0.65909,0.65909,67400000.0
2006-10-11 21:23:00,0.65929,0.65951,0.65909,0.65924,126800000.0
2006-10-11 21:24:00,0.65918,0.65933,0.65893,0.65893,36500000.0
2006-10-11 21:25:00,0.65889,0.65931,0.65889,0.65903,122100000.0
2006-10-11 21:26:00,0.65888,0.65917,0.65877,0.6589,140499998.0
2006-10-11 21:27:00,0.65911,0.65949,0.65911,0.65935,80200000.0
2006-10-11 21:28:00,0.65948,0.65949,0.65906,0.65911,87099999.0
2006-10-11 21:29:00,0.65929,0.65938,0.65891,0.65896,164000001.0
2006-10-11 21:30:00,0.65916,0.65939,0.65898,0.65915,162999997.0
2006-10-11 21:31:00,0.65925,0.6598,0.65925,0.65977,86800000.0
2006-10-11 21:32:00,0.65976,0.65983,0.65936,0.65965,147600000.0
2006-10-11 21:33:00,0.65958,0.6598,0.65943,0.6598,113400000.0
2006-10-11 21:34:00,0.65989,0.65992,0.65949,0.65972,104499999.0
2006-10-11 21:35:00,0.65985,0.65986,0.65953,0.65962,154900001.0
2006-10-11 21:36:00,0.65987,0.65997,0.65949,0.65959,248500000.0
2006-10-11 21:37:00,0.65973,0.65993,0.65963,0.65971,117499999.0
2006-10-11 21:38:00,0.65956,0.65961,0.65941,0.6595,122400002.0
2006-10-11 21:39:00,0.65935,0.65966,0.65933,0.65966,79300000.0
2006-10-11 21:40:00,0.65949,0.65964,0.65925,0.6596,160699999.0
2006-10-11 21:41:00,0.65956,0.65967,0.65933,0.6594,143299997.0
2006-10-11 21:42:00,0.65945,0.65971,0.65945,0.65957,90500001.0
2006-10-11 21:43:00,0.65955,0.65955,0.65926,0.65936,102000000.0
2006-10-11 21:44:00,0.65925,0.65977,0.65925,0.65948,96400000.0
2006-10-11 21:45:00,0.65948,0.65956,0.65939,0.6595,100799998.0
2006-10-11 21:46:00,0.65959,0.65965,0.65917,0.65917,125700000.0
2006-10-11 21:47:00,0.6594,0.65961,0.6593,0.65948,89699999.0
2006-10-11 21:48:00,0.65931,0.6596,0.65923,0.65956,112400002.0
2006-10-11 21:49:00,0.65947,0.65972,0.65947,0.65962,121999999.0
2006-10-11 21:50:00,0.65943,0.65943,0.65925,0.65932,71000000.0
2006-10-11 21:51:00,0.65925,0.65955,0.65925,0.65948,88300000.0
2006-10-11 21:52:00,0.65934,0.65953,0.65929,0.65948,107000000.0
2006-10-11 21:53:00,0.65947,0.65955,0.65932,0.6595,84600001.0
2006-10-11 21:54:00,0.65945,0.6595,0.65924,0.65926,78699999.0
2006-10-11 21:55:00,0.65943,0.65959,0.6593,0.65944,140800000.0
2006-10-11 21:56:00,0.65948,0.65966,0.65932,0.65955,156699999.0
2006-10-11 21:57:00,0.65936,0.65958,0.65918,0.65947,199500001.0
2006-10-11 21:58:00,0.65947,0.65961,0.65947,0.65959,77500000.0
2006-10-11 21:59:00,0.65964,0.65969,0.65945,0.65953,65600000.0
2006-10-11 22:00:00,0.65951,0.65968,0.65935,0.65961,76700000.0
2006-10-11 22:01:00,0.65943,0.65957,0.65922,0.6595,117499997.0
2006-10-11 22:02:00,0.6595,0.6596,0.65925,0.65925,168500003.0
2006-10-11 22:03:00,0.65968,0.65968,0.65922,0.65922,70699999.0
2006-10-11 22:04:00,0.65917,0.65957,0.65917,0.6595,82899999.0
2006-10-11 22:05:00,0.65943,0.65961,0.65918,0.65943,115300000.0
2006-10-11 22:06:00,0.65931,0.65967,0.65931,0.65954,190200003.0
2006-10-11 22:07:00,0.65954,0.6596,0.65934,0.65941,92000001.0
2006-10-11 22:08:00,0.65964,0.65967,0.65929,0.65958,80599999.0
2006-10-11 22:09:00,0.65945,0.65945,0.65919,0.65935,151599999.0
2006-10-11 22:10:00,0.65951,0.65952,0.65905,0.65929,155300001.0
2006-10-11 22:11:00,0.65928,0.65951,0.65928,0.65943,120300001.0
2006-10-11 22:12:00,0.65944,0.65949,0.65917,0.65936,155599995.0
2006-10-11 22:13:00,0.65943,0.65943,0.65923,0.65939,103600000.0
2006-10-11 22:14:00,0.65935,0.65946,0.6592,0.65945,89900000.0
2006-10-11 22:15:00,0.65953,0.65957,0.6594,0.65943,96900001.0
2006-10-11 22:16:00,0.65934,0.65965,0.65934,0.65955,135599997.0
2006-10-11 22:17:00,0.65977,0.65977,0.65926,0.65932,72100000.0
2006-10-11 22:18:00,0.65942,0.65952,0.65928,0.65932,101099999.0
2006-10-11 22:19:00,0.65957,0.65965,0.6592,0.65928,91700001.0
2006-10-11 22:20:00,0.65951,0.65982,0.65932,0.65982,143800001.0
2006-10-11 22:21:00,0.65978,0.65978,0.6594,0.65968,82300000.0
2006-10-11 22:22:00,0.65981,0.65981,0.65957,0.65971,79700000.0
2006-10-11 22:23:00,0.65961,0.65962,0.65943,0.65962,59200001.0
2006-10-11 22:24:00,0.65952,0.65976,0.65931,0.65967,201800000.0
2006-10-11 22:25:00,0.65961,0.65974,0.65954,0.65955,93500000.0
2006-10-11 22:26:00,0.65968,0.6598,0.65955,0.65978,76400000.0
2006-10-11 22:27:00,0.65955,0.65978,0.65949,0.65973,161400001.0
2006-10-11 22:28:00,0.65969,0.65994,0.65953,0.65985,109999999.0
2006-10-11 22:29:00,0.65986,0.66007,0.65957,0.65967,106699999.0
2006-10-11 22:30:00,0.65961,0.65981,0.65938,0.65959,102600000.0
2006-10-11 22:31:00,0.65965,0.65977,0.65949,0.65949,72100001.0
2006-10-11 22:32:00,0.65967,0.65988,0.6595,0.6598,144400002.0
2006-10-11 22:33:00,0.6597,0.6597,0.6594,0.65965,88799999.0
2006-10-11 22:34:00,0.65964,0.65974,0.65913,0.65946,95099999.0
2006-10-11 22:35:00,0.65941,0.65946,0.65916,0.65936,102600002.0
2006-10-11 22:36:00,0.65926,0.6598,0.65926,0.65954,109399998.0
2006-10-11 22:37:00,0.65939,0.65961,0.65929,0.65961,157700000.0
2006-10-11 22:38:00,0.65941,0.65958,0.65914,0.65952,84400000.0
2006-10-11 22:39:00,0.65952,0.65952,0.6588,0.65893,174899999.0
2006-10-11 22:40:00,0.65954,0.65954,0.65908,0.65914,98899997.0
2006-10-11 22:41:00,0.65918,0.6594,0.65903,0.6593,144599997.0
2006-10-11 22:42:00,0.65919,0.65941,0.65898,0.65914,112200000.0
2006-10-11 22:43:00,0.65902,0.65942,0.65887,0.65914,141100000.0
2006-10-11 22:44:00,0.65948,0.65962,0.65904,0.65925,201600000.0
2006-10-11 22:45:00,0.65929,0.65952,0.65914,0.65919,161200003.0
2006-10-11 22:46:00,0.6594,0.65956,0.65892,0.6592,234399996.0
2006-10-11 22:47:00,0.65945,0.65948,0.65909,0.65931,143599997.0
2006-10-11 22:48:00,0.65957,0.65974,0.65927,0.65948,83500000.0
2006-10-11 22:49:00,0.65939,0.65943,0.65906,0.65924,92399999.0
2006-10-11 22:50:00,0.65933,0.65933,0.65891,0.65918,207600002.0
2006-10-11 22:51:00,0.65928,0.65943,0.65908,0.6594,173200001.0
2006-10-11 22:52:00,0.65943,0.65943,0.65898,0.65917,93300000.0
2006-10-11 22:53:00,0.65918,0.6593,0.65902,0.6593,88500000.0
2006-10-11 22:54:00,0.65925,0.65941,0.65911,0.65921,86100000.0
2006-10-11 22:55:00,0.65936,0.65947,0.65911,0.65916,115299999.0
2006-10-11 22:56:00,0.65913,0.65926,0.65889,0.65909,113199999.0
2006-10-11 22:57:00,0.65893,0.65919,0.65885,0.65902,94100000.0
2006-10-11 22:58:00,0.65908,0.65928,0.65896,0.65924,96800000.0
2006-10-11 22:59:00,0.65904,0.65922,0.65891,0.65891,112200000.0
2006-10-11 23:00:00,0.65878,0.65916,0.65875,0.65892,67400000.0
2006-10-11 23:01:00,0.6592,0.65923,0.6588,0.65901,71999999.0
2006-10-11 23:02:00,0.65889,0.6592,0.65885,0.65905,143899999.0
2006-10-11 23:03:00,0.65875,0.65901,0.65854,0.65892,117999999.0
2006-10-11 23:04:00,0.65901,0.65913,0.6586,0.65881,180800001.0
2006-10-11 23:05:00,0.65881,0.65893,0.65869,0.65873,119100000.0
2006-10-11 23:06:00,0.65881,0.65912,0.65881,0.65898,112800002.0
2006-10-11 23:07:00,0.65884,0.65904,0.65884,0.65893,133099999.0
2006-10-11 23:08:00,0.65895,0.659,0.65872,0.65884,115299999.0
2006-10-11 23:09:00,0.65861,0.65901,0.65861,0.65886,98999999.0
2006-10-11 23:10:00,0.65875,0.65889,0.65875,0.65878,84499999.0
2006-10-11 23:11:00,0.65885,0.65897,0.65885,0.6589,109999999.0
2006-10-11 23:12:00,0.65885,0.65897,0.65875,0.65887,87600000.0
2006-10-11 23:13:00,0.65881,0.6589,0.6587,0.65886,105000000.0
2006-10-11 23:14:00,0.65873,0.65911,0.65867,0.65891,87899999.0
2006-10-11 23:15:00,0.6586,0.65899,0.6586,0.65886,75500000.0
2006-10-11 23:16:00,0.65892,0.659,0.65869,0.65884,98000000.0
2006-10-11 23:17:00,0.65882,0.65887,0.65844,0.65846,157899998.0
2006-10-11 23:18:00,0.65862,0.65885,0.65862,0.65879,87699999.0
2006-10-11 23:19:00,0.65858,0.65897,0.65851,0.65887,90700001.0
2006-10-11 23:20:00,0.6588,0.65893,0.6587,0.65887,71800000.0
2006-10-11 23:21:00,0.65881,0.65894,0.65873,0.65885,137099999.0
2006-10-11 23:22:00,0.65887,0.65905,0.65862,0.6587,71700000.0
2006-10-11 23:23:00,0.65886,0.65897,0.65885,0.65885,124600000.0
2006-10-11 23:24:00,0.65879,0.65896,0.65874,0.6589,117199999.0
2006-10-11 23:25:00,0.65898,0.65908,0.65857,0.65881,111000001.0
2006-10-11 23:26:00,0.65873,0.65898,0.6587,0.65891,62799999.0
2006-10-11 23:27:00,0.65876,0.65895,0.65858,0.65878,75700000.0
2006-10-11 23:28:00,0.65877,0.65903,0.65857,0.65903,120400001.0
2006-10-11 23:29:00,0.65883,0.65905,0.65864,0.65878,101200001.0
2006-10-11 23:30:00,0.65872,0.65889,0.65847,0.65881,121600000.0
2006-10-11 23:31:00,0.65875,0.65882,0.6587,0.65878,139500004.0
2006-10-11 23:32:00,0.6588,0.65892,0.6587,0.65892,84900000.0
2006-10-11 23:33:00,0.65872,0.65872,0.65852,0.65853,95300001.0
2006-10-11 23:34:00,0.65874,0.65881,0.65852,0.6586,112900000.0
2006-10-11 23:35:00,0.65871,0.65873,0.65839,0.65839,66700000.0
2006-10-11 23:36:00,0.65814,0.65869,0.65813,0.65855,119499998.0
2006-10-11 23:37:00,0.65867,0.65867,0.65826,0.65852,162000003.0
2006-10-11 23:38:00,0.65862,0.6587,0.65828,0.65841,114699999.0
2006-10-11 23:39:00,0.65834,0.65862,0.65834,0.65849,51799999.0
2006-10-11 23:40:00,0.65843,0.65848,0.65824,0.65844,121000000.0
2006-10-11 23:41:00,0.65836,0.65836,0.65806,0.65828,72800001.0
2006-10-11 23:42:00,0.65848,0.65864,0.65846,0.65862,63899999.0
2006-10-11 23:43:00,0.65865,0.65865,0.65834,0.65844,81599999.0
2006-10-11 23:44:00,0.65849,0.65854,0.65839,0.65839,108400000.0
2006-10-11 23:45:00,0.65853,0.65862,0.65827,0.65836,84300000.0
2006-10-11 23:46:00,0.65836,0.65853,0.65836,0.65845,121000001.0
2006-10-11 23:47:00,0.65849,0.65852,0.65837,0.65839,132199998.0
2006-10-11 23:48:00,0.65827,0.65865,0.65827,0.65848,118599999.0
2006-10-11 23:49:00,0.65843,0.65866,0.65841,0.65853,89400000.0
2006-10-11 23:50:00,0.65851,0.65859,0.65839,0.65859,139200002.0
2006-10-11 23:51:00,0.65847,0.65866,0.65845,0.65866,79400000.0
2006-10-11 23:52:00,0.65859,0.65877,0.65851,0.65868,99100001.0
2006-10-11 23:53:00,0.65843,0.6588,0.65843,0.6587,102499999.0
2006-10-11 23:54:00,0.65858,0.65884,0.65844,0.65873,69600000.0
2006-10-11 23:55:00,0.65845,0.65855,0.6583,0.65839,78800000.0
2006-10-11 23:56:00,0.65851,0.65905,0.65843,0.65899,123300003.0
2006-10-11 23:57:00,0.65881,0.65895,0.65871,0.65892,91400001.0
2006-10-11 23:58:00,0.65875,0.65921,0.65871,0.65901,106300002.0
2006-10-11 23:59:00,0.65861,0.6589,0.65857,0.65871,61100000.0
2006-10-12 00:00:00,0.65875,0.65897,0.65873,0.65886,54900000.0
2006-10-12 00:01:00,0.65861,0.65905,0.6585,0.65878,129499999.0
2006-10-12 00:02:00,0.65877,0.65885,0.65857,0.65857,116999999.0
2006-10-12 00:03:00,0.65838,0.65879,0.65838,0.65863,68500000.0
2006-10-12 00:04:00,0.65874,0.65879,0.65862,0.65873,144499999.0
2006-10-12 00:05:00,0.6587,0.65885,0.65863,0.65884,143500000.0
2006-10-12 00:06:00,0.65882,0.65885,0.65859,0.65881,66100000.0
2006-10-12 00:07:00,0.65894,0.65894,0.65857,0.65869,157200001.0
2006-10-12 00:08:00,0.65876,0.6588,0.65857,0.65869,128899999.0
2006-10-12 00:09:00,0.65858,0.65873,0.65855,0.65866,76300000.0
2006-10-12 00:10:00,0.65861,0.65885,0.65861,0.65877,158400001.0
2006-10-12 00:11:00,0.65872,0.65881,0.65859,0.65872,91200001.0
2006-10-12 00:12:00,0.65873,0.6588,0.65864,0.65875,49299999.0
2006-10-12 00:13:00,0.65868,0.65891,0.65856,0.65891,77399999.0
2006-10-12 00:14:00,0.65887,0.65908,0.65887,0.65887,152300001.0
2006-10-12 00:15:00,0.65887,0.65912,0.65874,0.65905,118700002.0
2006-10-12 00:16:00,0.65927,0.65927,0.65865,0.6587,45500000.0
2006-10-12 00:17:00,0.65904,0.65918,0.65877,0.65894,126099998.0
2006-10-12 00:18:00,0.659,0.65902,0.65888,0.65902,79600000.0
2006-10-12 00:19:00,0.65912,0.65914,0.65886,0.65903,111200001.0
2006-10-12 00:20:00,0.65889,0.65904,0.65888,0.65898,111100000.0
2006-10-12 00:21:00,0.65899,0.65913,0.65873,0.65894,75600001.0
2006-10-12 00:22:00,0.65885,0.6591,0.65869,0.65878,89800000.0
2006-10-12 00:23:00,0.65887,0.65902,0.65876,0.65893,73199999.0
2006-10-12 00:24:00,0.65888,0.65908,0.6587,0.65908,97899999.0
2006-10-12 00:25:00,0.65892,0.65898,0.65874,0.65883,124499999.0
2006-10-12 00:26:00,0.65886,0.65904,0.65874,0.65895,56300000.0
2006-10-12 00:27:00,0.65887,0.65887,0.6587,0.65879,54300000.0
2006-10-12 00:28:00,0.65862,0.65878,0.6584,0.65862,173899997.0
2006-10-12 00:29:00,0.6585,0.65867,0.65837,0.65867,62100000.0
2006-10-12 00:30:00,0.65864,0.65876,0.65839,0.65839,87399999.0
2006-10-12 00:31:00,0.65861,0.65878,0.6585,0.6586,117000000.0
2006-10-12 00:32:00,0.65868,0.65887,0.65863,0.65875,120800001.0
2006-10-12 00:33:00,0.65896,0.65901,0.65858,0.65865,54900000.0
2006-10-12 00:34:00,0.65876,0.65896,0.65857,0.65884,107200000.0
2006-10-12 00:35:00,0.65885,0.65902,0.65847,0.65862,61300000.0
2006-10-12 00:36:00,0.65879,0.65914,0.65879,0.65893,115800000.0
2006-10-12 00:37:00,0.65901,0.65901,0.65866,0.65877,111100000.0
2006-10-12 00:38:00,0.65868,0.65886,0.65858,0.6587,110100001.0
2006-10-12 00:39:00,0.65883,0.65903,0.65859,0.65868,172700003.0
2006-10-12 00:40:00,0.65864,0.65876,0.65859,0.6586,64900000.0
2006-10-12 00:41:00,0.65868,0.65895,0.65868,0.65885,78900000.0
2006-10-12 00:42:00,0.65875,0.65893,0.65875,0.65893,140699997.0
2006-10-12 00:43:00,0.65898,0.65901,0.65875,0.65875,69799999.0
2006-10-12 00:44:00,0.65882,0.65882,0.65866,0.65881,108700001.0
2006-10-12 00:45:00,0.65866,0.65883,0.65843,0.65855,108799997.0
2006-10-12 00:46:00,0.65879,0.65879,0.6585,0.65868,107500000.0
2006-10-12 00:47:00,0.65875,0.65884,0.65853,0.65862,96399998.0
2006-10-12 00:48:00,0.65885,0.659,0.65854,0.65888,121200001.0
2006-10-12 00:49:00,0.65863,0.6589,0.65841,0.65877,109200000.0
2006-10-12 00:50:00,0.65876,0.65885,0.6587,0.65883,149300000.0
2006-10-12 00:51:00,0.65859,0.65887,0.65846,0.65855,136100001.0
2006-10-12 00:52:00,0.65859,0.65874,0.65829,0.65864,75299999.0
2006-10-12 00:53:00,0.65864,0.6587,0.65813,0.6587,96599999.0
2006-10-12 00:54:00,0.65871,0.65873,0.65838,0.65865,92100000.0
2006-10-12 00:55:00,0.65872,0.65877,0.65851,0.65851,101999999.0
2006-10-12 00:56:00,0.6586,0.6586,0.65835,0.65849,140700001.0
2006-10-12 00:57:00,0.65848,0.65878,0.65848,0.6586,106800000.0
2006-10-12 00:58:00,0.65862,0.65881,0.65842,0.65846,91499999.0
2006-10-12 00:59:00,0.65825,0.65877,0.65824,0.65872,148400000.0
2006-10-12 01:00:00,0.65866,0.65878,0.6585,0.65859,95900000.0
2006-10-12 01:01:00,0.65853,0.65876,0.65846,0.65859,119800000.0
2006-10-12 01:02:00,0.65857,0.65881,0.65845,0.65872,142100001.0
2006-10-12 01:03:00,0.65875,0.65879,0.65846,0.65857,123599997.0
2006-10-12 01:04:00,0.65866,0.65878,0.65834,0.65855,75200000.0
2006-10-12 01:05:00,0.65832,0.6586,0.65832,0.6586,98300001.0
2006-10-12 01:06:00,0.65849,0.65873,0.65842,0.65866,142999999.0
2006-10-12 01:07:00,0.65847,0.65858,0.65832,0.65841,148399999.0
2006-10-12 01:08:00,0.65827,0.65856,0.65819,0.65845,144299999.0
2006-10-12 01:09:00,0.65847,0.65847,0.65833,0.65846,129700001.0
2006-10-12 01:10:00,0.6585,0.65863,0.65835,0.65858,138600003.0
2006-10-12 01:11:00,0.65838,0.65858,0.6583,0.65848,77900001.0
2006-10-12 01:12:00,0.65839,0.65859,0.6583,0.6583,70000000.0
2006-10-12 01:13:00,0.65835,0.65848,0.6583,0.6583,104799998.0
2006-10-12 01:14:00,0.65811,0.6585,0.65811,0.65828,112399999.0
2006-10-12 01:15:00,0.65827,0.6584,0.65819,0.6584,118200002.0
2006-10-12 01:16:00,0.65829,0.65857,0.65827,0.65832,131999998.0
2006-10-12 01:17:00,0.65848,0.65858,0.65847,0.65855,60500000.0
2006-10-12 01:18:00,0.65846,0.65853,0.65824,0.65841,132699999.0
2006-10-12 01:19:00,0.6584,0.6586,0.65838,0.65845,153700000.0
2006-10-12 01:20:00,0.65845,0.6585,0.6582,0.65828,208899999.0
2006-10-12 01:21:00,0.65818,0.65861,0.65815,0.65834,90899999.0
2006-10-12 01:22:00,0.65809,0.65845,0.65809,0.65836,132300000.0
2006-10-12 01:23:00,0.65834,0.6585,0.65813,0.65835,94500000.0
2006-10-12 01:24:00,0.65831,0.6585,0.65804,0.6582,127200000.0
2006-10-12 01:25:00,0.6582,0.65836,0.65811,0.65825,92100000.0
2006-10-12 01:26:00,0.65825,0.65825,0.65784,0.65796,96100000.0
2006-10-12 01:27:00,0.65801,0.65819,0.65796,0.65815,66000000.0
2006-10-12 01:28:00,0.65835,0.65849,0.65791,0.65833,157200003.0
2006-10-12 01:29:00,0.65834,0.65843,0.65817,0.65833,107599998.0
2006-10-12 01:30:00,0.6585,0.65854,0.65804,0.65815,81400000.0
2006-10-12 01:31:00,0.65816,0.65843,0.65816,0.65843,92400000.0
2006-10-12 01:32:00,0.6584,0.65871,0.65833,0.65868,101399999.0
2006-10-12 01:33:00,0.65849,0.6585,0.65823,0.6584,61100000.0
2006-10-12 01:34:00,0.65847,0.65858,0.65827,0.65838,111400003.0
2006-10-12 01:35:00,0.65857,0.65877,0.65842,0.65842,96400000.0
2006-10-12 01:36:00,0.65841,0.65868,0.65841,0.65844,206199999.0
2006-10-12 01:37:00,0.65847,0.65878,0.65844,0.65875,119100001.0
2006-10-12 01:38:00,0.65862,0.65868,0.65819,0.65853,101800000.0
2006-10-12 01:39:00,0.65839,0.65845,0.65809,0.65809,106400000.0
2006-10-12 01:40:00,0.65818,0.6586,0.6581,0.65845,59100000.0
2006-10-12 01:41:00,0.65844,0.65844,0.65803,0.65819,89100000.0
2006-10-12 01:42:00,0.65825,0.65849,0.65804,0.65849,28100000.0
2006-10-12 01:43:00,0.65851,0.6586,0.65825,0.65841,99100000.0
2006-10-12 01:44:00,0.65824,0.6584,0.65817,0.65826,89999999.0
2006-10-12 01:45:00,0.6581,0.65843,0.65804,0.65843,156399999.0
2006-10-12 01:46:00,0.65844,0.65859,0.65824,0.65843,110600000.0
2006-10-12 01:47:00,0.65852,0.65854,0.65845,0.65845,81500001.0
2006-10-12 01:48:00,0.65849,0.65855,0.65832,0.65843,99200001.0
2006-10-12 01:49:00,0.65839,0.65854,0.65836,0.65845,68100000.0
2006-10-12 01:50:00,0.65852,0.65858,0.65806,0.6584,172799999.0
2006-10-12 01:51:00,0.65839,0.65863,0.65823,0.65853,83100000.0
2006-10-12 01:52:00,0.65844,0.6585,0.65807,0.65837,120199999.0
2006-10-12 01:53:00,0.65855,0.65867,0.65827,0.65843,117200001.0
2006-10-12 01:54:00,0.65859,0.65874,0.65843,0.65869,110299999.0
2006-10-12 01:55:00,0.65877,0.65877,0.65838,0.65865,130900002.0
2006-10-12 01:56:00,0.65877,0.65877,0.65845,0.65858,156599999.0
2006-10-12 01:57:00,0.65849,0.6586,0.65828,0.65841,70200002.0
2006-10-12 01:58:00,0.6583,0.6587,0.6583,0.65857,131099999.0
2006-10-12 01:59:00,0.65857,0.65864,0.65828,0.65846,62800000.0
2006-10-12 02:00:00,0.65854,0.65872,0.65821,0.65845,172400000.0
2006-10-12 02:01:00,0.65846,0.65882,0.65816,0.65882,144500001.0
2006-10-12 02:02:00,0.65881,0.65886,0.65842,0.65868,170200000.0
2006-10-12 02:03:00,0.65869,0.65881,0.65844,0.65878,221000000.0
2006-10-12 02:04:00,0.6588,0.65898,0.6587,0.65885,223800000.0
2006-10-12 02:05:00,0.65881,0.65884,0.65856,0.65879,95399999.0
2006-10-12 02:06:00,0.65879,0.65879,0.65843,0.65868,93700000.0
2006-10-12 02:07:00,0.6587,0.65883,0.65848,0.65862,167699999.0
2006-10-12 02:08:00,0.65884,0.65888,0.65859,0.65874,161399999.0
2006-10-12 02:09:00,0.65873,0.65915,0.65871,0.65906,147300001.0
2006-10-12 02:10:00,0.65872,0.65879,0.65857,0.65862,187300004.0
2006-10-12 02:11:00,0.65864,0.65871,0.65859,0.65862,99200001.0
2006-10-12 02:12:00,0.65891,0.65904,0.65861,0.65904,84500000.0
2006-10-12 02:13:00,0.65904,0.65904,0.65861,0.65861,184400000.0
2006-10-12 02:14:00,0.65862,0.65881,0.65857,0.65866,144700000.0
2006-10-12 02:15:00,0.65866,0.65884,0.65855,0.6587,85500001.0
2006-10-12 02:16:00,0.6587,0.6589,0.65861,0.65887,155400003.0
2006-10-12 02:17:00,0.65884,0.65892,0.65857,0.6587,75900000.0
2006-10-12 02:18:00,0.65854,0.659,0.65854,0.65897,135400000.0
2006-10-12 02:19:00,0.65907,0.65907,0.65877,0.65883,143100000.0
2006-10-12 02:20:00,0.65862,0.65905,0.65851,0.6589,148799999.0
2006-10-12 02:21:00,0.65874,0.65914,0.65867,0.65911,163399998.0
2006-10-12 02:22:00,0.65912,0.65919,0.65882,0.65918,161299999.0
2006-10-12 02:23:00,0.65882,0.65913,0.65876,0.65889,170500001.0
2006-10-12 02:24:00,0.65886,0.65919,0.65875,0.65875,165600001.0
2006-10-12 02:25:00,0.65873,0.65907,0.65873,0.65896,115000000.0
2006-10-12 02:26:00,0.65909,0.65914,0.65872,0.65891,169500002.0
2006-10-12 02:27:00,0.65869,0.65903,0.65869,0.65893,79700000.0
2006-10-12 02:28:00,0.65908,0.65908,0.65876,0.65908,113600000.0
2006-10-12 02:29:00,0.65909,0.65909,0.65858,0.65858,143900000.0
2006-10-12 02:30:00,0.65902,0.65916,0.65871,0.65891,162999999.0
2006-10-12 02:31:00,0.65886,0.65905,0.65859,0.6589,216299999.0
2006-10-12 02:32:00,0.65892,0.65897,0.65856,0.6589,177100002.0
2006-10-12 02:33:00,0.65873,0.65884,0.65832,0.65839,192400001.0
2006-10-12 02:34:00,0.65837,0.65867,0.65829,0.65847,200399999.0
2006-10-12 02:35:00,0.65854,0.65886,0.65854,0.6587,129800000.0
2006-10-12 02:36:00,0.65857,0.65865,0.65845,0.6585,116200001.0
2006-10-12 02:37:00,0.65853,0.65889,0.65844,0.65861,140000000.0
2006-10-12 02:38:00,0.65879,0.65879,0.65832,0.65837,98800001.0
2006-10-12 02:39:00,0.65849,0.65869,0.65834,0.65869,137699999.0
2006-10-12 02:40:00,0.65869,0.65873,0.65839,0.65859,159900002.0
2006-10-12 02:41:00,0.65885,0.65886,0.65856,0.65857,135100000.0
2006-10-12 02:42:00,0.65884,0.65891,0.65839,0.65846,165399999.0
2006-10-12 02:43:00,0.65889,0.65889,0.65845,0.65871,118500002.0
2006-10-12 02:44:00,0.65883,0.65892,0.65844,0.65844,154999999.0
2006-10-12 02:45:00,0.65845,0.65882,0.6584,0.65857,83599999.0
2006-10-12 02:46:00,0.65855,0.65898,0.65855,0.6587,122399999.0
2006-10-12 02:47:00,0.65841,0.65877,0.65837,0.65876,104500001.0
2006-10-12 02:48:00,0.65855,0.65895,0.65855,0.65895,124200000.0
2006-10-12 02:49:00,0.65886,0.65886,0.65864,0.65877,58900000.0
2006-10-12 02:50:00,0.6588,0.65896,0.65865,0.6589,160300002.0
2006-10-12 02:51:00,0.65862,0.6589,0.65854,0.6588,140199999.0
2006-10-12 02:52:00,0.65879,0.65908,0.6586,0.65894,154699999.0
2006-10-12 02:53:00,0.65905,0.65923,0.65888,0.659,131200002.0
2006-10-12 02:54:00,0.65899,0.65914,0.65881,0.6591,128099999.0
2006-10-12 02:55:00,0.65922,0.65934,0.65878,0.65907,150800000.0
2006-10-12 02:56:00,0.65873,0.65914,0.65873,0.65907,120600000.0
2006-10-12 02:57:00,0.65899,0.65922,0.65891,0.65917,133399997.0
2006-10-12 02:58:00,0.65906,0.65924,0.65892,0.65917,128000000.0
2006-10-12 02:59:00,0.6592,0.6592,0.6586,0.65875,123600001.0
2006-10-12 03:00:00,0.65897,0.65906,0.65867,0.6587,146500000.0
2006-10-12 03:01:00,0.65881,0.65897,0.65868,0.65878,132199998.0
2006-10-12 03:02:00,0.65879,0.65904,0.65866,0.65895,158400001.0
2006-10-12 03:03:00,0.6589,0.65893,0.65845,0.65868,112200000.0
2006-10-12 03:04:00,0.65859,0.65884,0.65845,0.65883,181500001.0
2006-10-12 03:05:00,0.65871,0.65886,0.65852,0.6587,121599999.0
2006-10-12 03:06:00,0.65868,0.65878,0.65849,0.65851,130700001.0
2006-10-12 03:07:00,0.65869,0.65881,0.65837,0.65881,165399998.0
2006-10-12 03:08:00,0.65864,0.65894,0.65838,0.65862,135800000.0
2006-10-12 03:09:00,0.65891,0.65892,0.65857,0.6588,91400001.0
2006-10-12 03:10:00,0.65885,0.65889,0.65871,0.65887,148000002.0
2006-10-12 03:11:00,0.65886,0.6589,0.65871,0.65882,221899998.0
2006-10-12 03:12:00,0.65878,0.65897,0.65823,0.65863,294699998.0
2006-10-12 03:13:00,0.65871,0.65882,0.65851,0.65878,52700000.0
2006-10-12 03:14:00,0.6587,0.65885,0.65849,0.65885,99000002.0
2006-10-12 03:15:00,0.65894,0.65901,0.65847,0.65856,85099999.0
2006-10-12 03:16:00,0.65862,0.65881,0.65862,0.65874,162900004.0
2006-10-12 03:17:00,0.65873,0.65879,0.65842,0.65845,93600001.0
2006-10-12 03:18:00,0.65861,0.65879,0.65833,0.65868,112800000.0
2006-10-12 03:19:00,0.65865,0.65878,0.65839,0.65866,219799999.0
2006-10-12 03:20:00,0.65884,0.65885,0.65859,0.65871,172900001.0
2006-10-12 03:21:00,0.65842,0.65889,0.65832,0.65865,89299998.0
2006-10-12 03:22:00,0.65848,0.65872,0.65825,0.65872,105500000.0
2006-10-12 03:23:00,0.65881,0.65887,0.65854,0.65867,89099999.0
2006-10-12 03:24:00,0.65856,0.65871,0.65844,0.6586,92800000.0
2006-10-12 03:25:00,0.65871,0.65891,0.65838,0.65877,100500000.0
2006-10-12 03:26:00,0.65859,0.65882,0.65835,0.65882,157399998.0
2006-10-12 03:27:00,0.65858,0.65894,0.65844,0.65869,106500000.0
2006-10-12 03:28:00,0.65854,0.65868,0.65842,0.65854,159100000.0
2006-10-12 03:29:00,0.65853,0.65859,0.65829,0.65841,121000000.0
2006-10-12 03:30:00,0.65835,0.65884,0.65831,0.6584,139599999.0
2006-10-12 03:31:00,0.65848,0.65882,0.65813,0.65831,204900001.0
2006-10-12 03:32:00,0.65805,0.65826,0.6578,0.6582,173400000.0
2006-10-12 03:33:00,0.65832,0.65838,0.65798,0.65808,140599999.0
2006-10-12 03:34:00,0.65802,0.65817,0.65784,0.6579,104500002.0
2006-10-12 03:35:00,0.65795,0.65801,0.6575,0.65772,189499998.0
2006-10-12 03:36:00,0.65766,0.65807,0.65754,0.65802,129100000.0
2006-10-12 03:37:00,0.65809,0.65809,0.65736,0.65754,169400002.0
2006-10-12 03:38:00,0.65774,0.65777,0.65733,0.65755,93499999.0
2006-10-12 03:39:00,0.65773,0.65778,0.65735,0.65736,132799997.0
2006-10-12 03:40:00,0.65739,0.6576,0.65727,0.65751,140600002.0
2006-10-12 03:41:00,0.65742,0.65766,0.65729,0.6576,108100000.0
2006-10-12 03:42:00,0.65754,0.65774,0.6573,0.65751,148700000.0
2006-10-12 03:43:00,0.6575,0.65771,0.65742,0.65771,89799999.0
2006-10-12 03:44:00,0.65767,0.65779,0.65751,0.65768,105800000.0
2006-10-12 03:45:00,0.65773,0.65792,0.65754,0.65783,148599999.0
2006-10-12 03:46:00,0.65783,0.6583,0.65746,0.6583,156899997.0
2006-10-12 03:47:00,0.65829,0.65845,0.65805,0.65805,127400000.0
2006-10-12 03:48:00,0.65801,0.65857,0.65778,0.65819,154400000.0
2006-10-12 03:49:00,0.65808,0.65825,0.65769,0.65801,131300000.0
2006-10-12 03:50:00,0.65786,0.65814,0.65772,0.658,91499999.0
2006-10-12 03:51:00,0.65793,0.65811,0.6577,0.65799,163500000.0
2006-10-12 03:52:00,0.65771,0.658,0.65765,0.65787,69399999.0
2006-10-12 03:53:00,0.65795,0.65804,0.65763,0.65773,108800000.0
2006-10-12 03:54:00,0.65784,0.65809,0.65752,0.65766,122899999.0
2006-10-12 03:55:00,0.65752,0.65796,0.65752,0.65779,118700001.0
2006-10-12 03:56:00,0.65758,0.65804,0.6575,0.65804,172900002.0
2006-10-12 03:57:00,0.65801,0.65808,0.65769,0.65785,133200004.0
2006-10-12 03:58:00,0.65797,0.65808,0.65771,0.65787,149799999.0
2006-10-12 03:59:00,0.65781,0.65803,0.65766,0.65802,139199997.0
2006-10-12 04:00:00,0.65807,0.65807,0.65749,0.65765,140700000.0
2006-10-12 04:01:00,0.65761,0.6578,0.65737,0.6578,96400000.0
2006-10-12 04:02:00,0.65794,0.65801,0.6576,0.65782,76699999.0
2006-10-12 04:03:00,0.65771,0.65781,0.65759,0.65766,149299998.0
2006-10-12 04:04:00,0.65779,0.65801,0.65763,0.65763,178600000.0
2006-10-12 04:05:00,0.65763,0.65795,0.65736,0.65795,175500001.0
2006-10-12 04:06:00,0.6578,0.6578,0.65735,0.65746,216499998.0
2006-10-12 04:07:00,0.65749,0.6579,0.65743,0.65771,62300000.0
2006-10-12 04:08:00,0.65772,0.65775,0.65723,0.65765,170999998.0
2006-10-12 04:09:00,0.65754,0.65782,0.65738,0.65765,116200000.0
2006-10-12 04:10:00,0.65736,0.65799,0.65736,0.6579,105400001.0
2006-10-12 04:11:00,0.6578,0.65792,0.65758,0.65768,155900000.0
2006-10-12 04:12:00,0.6576,0.6579,0.65746,0.65774,204199999.0
2006-10-12 04:13:00,0.65788,0.65789,0.65748,0.65766,129299998.0
2006-10-12 04:14:00,0.65766,0.6578,0.65747,0.65751,157700002.0
2006-10-12 04:15:00,0.65763,0.65794,0.65742,0.65772,166800002.0
2006-10-12 04:16:00,0.65763,0.65788,0.65739,0.65778,132700000.0
2006-10-12 04:17:00,0.65769,0.65772,0.65731,0.65752,209800000.0
2006-10-12 04:18:00,0.65763,0.65797,0.65738,0.65738,113400000.0
2006-10-12 04:19:00,0.65759,0.65771,0.65734,0.65756,75499999.0
2006-10-12 04:20:00,0.65764,0.65766,0.65725,0.65737,105600000.0
2006-10-12 04:21:00,0.65747,0.65757,0.6573,0.65739,201600000.0
2006-10-12 04:22:00,0.65752,0.65761,0.65701,0.65738,176700001.0
2006-10-12 04:23:00,0.6574,0.65761,0.65728,0.65751,168000000.0
2006-10-12 04:24:00,0.65754,0.65754,0.65725,0.65743,156899999.0
2006-10-12 04:25:00,0.65721,0.6575,0.65714,0.65739,94900000.0
2006-10-12 04:26:00,0.65704,0.65736,0.657,0.65713,130000001.0
2006-10-12 04:27:00,0.65736,0.65746,0.65707,0.65718,141500000.0
2006-10-12 04:28:00,0.65724,0.6575,0.65687,0.6574,157800001.0
2006-10-12 04:29:00,0.65739,0.65744,0.65704,0.65728,139400001.0
2006-10-12 04:30:00,0.65733,0.65736,0.65714,0.65721,125799999.0
2006-10-12 04:31:00,0.65715,0.65743,0.65715,0.65715,192799999.0
2006-10-12 04:32:00,0.65706,0.65758,0.65697,0.65741,103000000.0
2006-10-12 04:33:00,0.65744,0.65768,0.65718,0.65737,209000000.0
2006-10-12 04:34:00,0.65746,0.65764,0.65731,0.65732,153799997.0
2006-10-12 04:35:00,0.65725,0.65764,0.65725,0.65748,153400001.0
2006-10-12 04:36:00,0.65748,0.65755,0.6573,0.65736,188699998.0
2006-10-12 04:37:00,0.65729,0.6577,0.65727,0.65767,67700000.0
2006-10-12 04:38:00,0.6577,0.65791,0.65729,0.65734,117600000.0
2006-10-12 04:39:00,0.65769,0.65789,0.65754,0.6578,106199999.0
2006-10-12 04:40:00,0.65774,0.65788,0.65751,0.65777,120800000.0
2006-10-12 04:41:00,0.65789,0.65789,0.65757,0.65786,108200000.0
2006-10-12 04:42:00,0.65783,0.65786,0.65742,0.65775,169900000.0
2006-10-12 04:43:00,0.65769,0.65791,0.65756,0.6578,100200000.0
2006-10-12 04:44:00,0.65778,0.65787,0.6575,0.65763,157299999.0
2006-10-12 04:45:00,0.65775,0.65789,0.6576,0.65766,129100001.0
2006-10-12 04:46:00,0.65788,0.65804,0.65756,0.65779,195699998.0
2006-10-12 04:47:00,0.65784,0.65797,0.6576,0.6577,170699998.0
2006-10-12 04:48:00,0.65765,0.65803,0.65765,0.65795,190699997.0
2006-10-12 04:49:00,0.65791,0.65806,0.65766,0.65774,174300000.0
2006-10-12 04:50:00,0.65786,0.65794,0.65771,0.65794,98999999.0
2006-10-12 04:51:00,0.65783,0.65793,0.65764,0.6579,88799999.0
2006-10-12 04:52:00,0.65781,0.65808,0.65762,0.658,180600001.0
2006-10-12 04:53:00,0.65776,0.65795,0.65756,0.65763,162800001.0
2006-10-12 04:54:00,0.6578,0.65788,0.65767,0.65779,121299997.0
2006-10-12 04:55:00,0.65768,0.65792,0.65746,0.65765,102400000.0
2006-10-12 04:56:00,0.65774,0.65774,0.65734,0.6574,68600000.0
2006-10-12 04:57:00,0.65762,0.65764,0.65721,0.65743,134299998.0
2006-10-12 04:58:00,0.65745,0.65776,0.6573,0.65732,106000000.0
2006-10-12 04:59:00,0.65755,0.6576,0.65719,0.65733,74200000.0
2006-10-12 05:00:00,0.65746,0.65747,0.65705,0.65726,115700001.0
2006-10-12 05:01:00,0.65716,0.65742,0.65708,0.6574,127499998.0
2006-10-12 05:02:00,0.65737,0.65737,0.65708,0.6572,182500001.0
2006-10-12 05:03:00,0.65731,0.65736,0.65708,0.65723,69300000.0
2006-10-12 05:04:00,0.65732,0.65735,0.65686,0.65715,171999999.0
2006-10-12 05:05:00,0.6569,0.65741,0.65676,0.65717,136099999.0
2006-10-12 05:06:00,0.65684,0.65726,0.65671,0.65704,139000002.0
2006-10-12 05:07:00,0.65705,0.65741,0.65704,0.65723,120799999.0
2006-10-12 05:08:00,0.65734,0.65746,0.65686,0.65711,152300000.0
2006-10-12 05:09:00,0.65713,0.65737,0.65697,0.65735,156699999.0
2006-10-12 05:10:00,0.65744,0.65744,0.65684,0.6572,90100000.0
2006-10-12 05:11:00,0.65733,0.65752,0.65716,0.6572,126100000.0
2006-10-12 05:12:00,0.65736,0.65749,0.65701,0.65701,104300000.0
2006-10-12 05:13:00,0.65686,0.65744,0.65682,0.65698,72899998.0
2006-10-12 05:14:00,0.65699,0.65737,0.65682,0.65705,178899997.0
2006-10-12 05:15:00,0.65714,0.65726,0.6569,0.65709,91499999.0
2006-10-12 05:16:00,0.65712,0.65729,0.65699,0.65711,103499998.0
2006-10-12 05:17:00,0.65711,0.65729,0.65689,0.65729,133400000.0
2006-10-12 05:18:00,0.65698,0.65719,0.6568,0.65703,135700000.0
2006-10-12 05:19:00,0.65713,0.65728,0.65683,0.65727,175999998.0
2006-10-12 05:20:00,0.65698,0.65731,0.65684,0.65731,106900001.0
2006-10-12 05:21:00,0.65717,0.65729,0.65684,0.65702,90300000.0
2006-10-12 05:22:00,0.65693,0.65728,0.65681,0.65728,110899999.0
2006-10-12 05:23:00,0.65724,0.65734,0.65667,0.65693,166299998.0
2006-10-12 05:24:00,0.65698,0.6572,0.65668,0.65692,195200001.0
2006-10-12 05:25:00,0.65674,0.65702,0.65663,0.65702,194000000.0
2006-10-12 05:26:00,0.65708,0.65709,0.65662,0.65687,190400002.0
2006-10-12 05:27:00,0.65691,0.65712,0.65658,0.65689,157400001.0
2006-10-12 05:28:00,0.65688,0.65701,0.6567,0.65696,103100000.0
2006-10-12 05:29:00,0.65697,0.65702,0.65671,0.65702,136100000.0
2006-10-12 05:30:00,0.65685,0.65718,0.65675,0.65695,133100000.0
2006-10-12 05:31:00,0.65705,0.65732,0.65689,0.65713,175000000.0
2006-10-12 05:32:00,0.65697,0.65718,0.65684,0.65699,120200000.0
2006-10-12 05:33:00,0.65701,0.65713,0.6569,0.65698,167899999.0
2006-10-12 05:34:00,0.65699,0.65717,0.6569,0.6571,171000000.0
2006-10-12 05:35:00,0.65692,0.65701,0.65659,0.65671,188999998.0
2006-10-12 05:36:00,0.65669,0.65709,0.6566,0.6569,167900000.0
2006-10-12 05:37:00,0.65684,0.65723,0.65664,0.65699,113200000.0
2006-10-12 05:38:00,0.65704,0.65714,0.65675,0.65707,173500000.0
2006-10-12 05:39:00,0.65693,0.657,0.65678,0.65687,114300000.0
2006-10-12 05:40:00,0.65679,0.65693,0.65671,0.65693,152400000.0
2006-10-12 05:41:00,0.65697,0.65705,0.65667,0.65675,132100000.0
2006-10-12 05:42:00,0.65689,0.65715,0.65666,0.65694,259199998.0
2006-10-12 05:43:00,0.6569,0.65695,0.65664,0.65683,128999998.0
2006-10-12 05:44:00,0.65675,0.65706,0.65646,0.65667,148999997.0
2006-10-12 05:45:00,0.65684,0.65694,0.65668,0.65686,85100000.0
2006-10-12 05:46:00,0.65695,0.65699,0.65663,0.65695,158799999.0
2006-10-12 05:47:00,0.65685,0.65697,0.65656,0.65671,195399997.0
2006-10-12 05:48:00,0.65639,0.65689,0.65639,0.65682,116500002.0
2006-10-12 05:49:00,0.65677,0.65684,0.65645,0.65658,102200000.0
2006-10-12 05:50:00,0.65662,0.65694,0.6565,0.65679,225899998.0
2006-10-12 05:51:00,0.65689,0.65693,0.65651,0.65652,146200000.0
2006-10-12 05:52:00,0.65667,0.65701,0.65658,0.65679,187199996.0
2006-10-12 05:53:00,0.65671,0.65692,0.65671,0.65672,131499998.0
2006-10-12 05:54:00,0.65668,0.65699,0.65655,0.65687,80300001.0
2006-10-12 05:55:00,0.65669,0.65692,0.65639,0.65644,167500000.0
2006-10-12 05:56:00,0.65656,0.65688,0.65651,0.65688,191899998.0
2006-10-12 05:57:00,0.65663,0.65702,0.65654,0.65655,181600001.0
2006-10-12 05:58:00,0.65668,0.65701,0.65667,0.65696,95100001.0
2006-10-12 05:59:00,0.65672,0.65693,0.65662,0.65686,97100000.0
2006-10-12 06:00:00,0.6568,0.65695,0.65664,0.65679,90200000.0
2006-10-12 06:01:00,0.65661,0.65679,0.65643,0.65665,89500000.0
2006-10-12 06:02:00,0.65675,0.65701,0.65674,0.65691,127099999.0
2006-10-12 06:03:00,0.65683,0.65692,0.65669,0.65681,93600000.0
2006-10-12 06:04:00,0.65693,0.65703,0.65669,0.65669,95699999.0
2006-10-12 06:05:00,0.6569,0.65707,0.65688,0.65696,145299999.0
2006-10-12 06:06:00,0.65679,0.65691,0.65664,0.65681,132200001.0
2006-10-12 06:07:00,0.65683,0.65721,0.65676,0.65721,182400001.0
2006-10-12 06:08:00,0.65709,0.65735,0.6568,0.65689,190000000.0
2006-10-12 06:09:00,0.65694,0.65704,0.65658,0.65698,228100004.0
2006-10-12 06:10:00,0.65701,0.65701,0.65672,0.65698,141999999.0
2006-10-12 06:11:00,0.65687,0.6571,0.65679,0.65686,124699998.0
2006-10-12 06:12:00,0.65719,0.65724,0.65667,0.65673,76700001.0
2006-10-12 06:13:00,0.65688,0.657,0.65685,0.65697,84600001.0
2006-10-12 06:14:00,0.65689,0.657,0.65665,0.65682,197200002.0
2006-10-12 06:15:00,0.65659,0.65693,0.65653,0.65678,151799999.0
2006-10-12 06:16:00,0.65686,0.65706,0.65664,0.65686,147800002.0
2006-10-12 06:17:00,0.65673,0.65701,0.65673,0.65688,122300001.0
2006-10-12 06:18:00,0.65673,0.65709,0.65657,0.65657,146299999.0
2006-10-12 06:19:00,0.65659,0.65701,0.65653,0.65697,77900001.0
2006-10-12 06:20:00,0.65663,0.65698,0.65651,0.6568,165399999.0
2006-10-12 06:21:00,0.65678,0.65706,0.65646,0.65666,111200000.0
2006-10-12 06:22:00,0.65666,0.65699,0.65655,0.65678,88399998.0
2006-10-12 06:23:00,0.65653,0.65682,0.65642,0.65677,99000000.0
2006-10-12 06:24:00,0.65688,0.65692,0.65655,0.65663,114800000.0
2006-10-12 06:25:00,0.65683,0.65687,0.65666,0.6567,128599999.0
2006-10-12 06:26:00,0.65668,0.65679,0.65652,0.65673,132499998.0
2006-10-12 06:27:00,0.65676,0.65696,0.65667,0.65677,198700000.0
2006-10-12 06:28:00,0.65687,0.65732,0.65671,0.65682,143600001.0
2006-10-12 06:29:00,0.65708,0.65708,0.65674,0.65678,76200000.0
2006-10-12 06:30:00,0.65688,0.65701,0.6568,0.65699,85299999.0
2006-10-12 06:31:00,0.65681,0.65705,0.65665,0.65677,259599994.0
2006-10-12 06:32:00,0.65687,0.65719,0.65658,0.65703,187500000.0
2006-10-12 06:33:00,0.6567,0.65685,0.65657,0.65674,142500002.0
2006-10-12 06:34:00,0.65669,0.65685,0.6566,0.65672,119600000.0
2006-10-12 06:35:00,0.65692,0.65699,0.65674,0.65684,172200000.0
2006-10-12 06:36:00,0.65671,0.65698,0.65666,0.65698,144200001.0
2006-10-12 06:37:00,0.65702,0.65703,0.65679,0.65679,90600001.0
2006-10-12 06:38:00,0.65676,0.65709,0.65671,0.65707,124599999.0
2006-10-12 06:39:00,0.65704,0.65704,0.65669,0.65672,141500003.0
2006-10-12 06:40:00,0.65694,0.65704,0.65679,0.65692,76000000.0
2006-10-12 06:41:00,0.65696,0.65706,0.65685,0.65705,115399998.0
2006-10-12 06:42:00,0.65673,0.65722,0.65673,0.65692,118699999.0
2006-10-12 06:43:00,0.65691,0.65702,0.65681,0.657,174500000.0
2006-10-12 06:44:00,0.65699,0.65704,0.65674,0.65696,191000000.0
2006-10-12 06:45:00,0.65698,0.65707,0.65683,0.65692,123500001.0
2006-10-12 06:46:00,0.65696,0.65704,0.65675,0.65704,128799998.0
2006-10-12 06:47:00,0.65696,0.65705,0.65676,0.65705,210700001.0
2006-10-12 06:48:00,0.65699,0.65719,0.65685,0.65713,89099999.0
2006-10-12 06:49:00,0.65682,0.65709,0.6568,0.65702,60700000.0
2006-10-12 06:50:00,0.65699,0.65714,0.6569,0.6571,87699999.0
2006-10-12 06:51:00,0.6572,0.65739,0.65695,0.65711,186700001.0
2006-10-12 06:52:00,0.65714,0.65729,0.65682,0.65726,171600001.0
2006-10-12 06:53:00,0.65717,0.65735,0.65692,0.65699,159300000.0
2006-10-12 06:54:00,0.65689,0.65724,0.65677,0.65704,172900000.0
2006-10-12 06:55:00,0.6571,0.65736,0.65682,0.65682,167799999.0
2006-10-12 06:56:00,0.65705,0.65741,0.65693,0.6572,162100000.0
2006-10-12 06:57:00,0.65717,0.65718,0.6569,0.65713,121200000.0
2006-10-12 06:58:00,0.65687,0.65706,0.65667,0.65702,98099999.0
2006-10-12 06:59:00,0.65682,0.65702,0.65667,0.65682,204699998.0
2006-10-12 07:00:00,0.65678,0.65698,0.65671,0.65687,127000000.0
2006-10-12 07:01:00,0.65668,0.65696,0.65657,0.65681,182499996.0
2006-10-12 07:02:00,0.6568,0.65685,0.65639,0.65655,106500001.0
2006-10-12 07:03:00,0.65663,0.65678,0.65645,0.65664,119000002.0
2006-10-12 07:04:00,0.65645,0.65679,0.65625,0.65677,68500000.0
2006-10-12 07:05:00,0.65672,0.65673,0.65626,0.65635,125700002.0
2006-10-12 07:06:00,0.65669,0.65669,0.65608,0.65608,122899999.0
2006-10-12 07:07:00,0.65613,0.65668,0.65611,0.65661,149100001.0
2006-10-12 07:08:00,0.65658,0.65658,0.65608,0.65652,169299998.0
2006-10-12 07:09:00,0.65642,0.6566,0.65607,0.65607,130500000.0
2006-10-12 07:10:00,0.65648,0.65675,0.65637,0.65663,67300000.0
2006-10-12 07:11:00,0.65686,0.65701,0.65624,0.65688,123899999.0
2006-10-12 07:12:00,0.65689,0.65696,0.65667,0.65691,127699998.0
2006-10-12 07:13:00,0.65687,0.65702,0.65635,0.65661,82699999.0
2006-10-12 07:14:00,0.65678,0.65687,0.65649,0.65685,103200000.0
2006-10-12 07:15:00,0.65682,0.65695,0.65645,0.6566,138900001.0
2006-10-12 07:16:00,0.65685,0.65685,0.65639,0.65668,78500000.0
2006-10-12 07:17:00,0.65666,0.65683,0.65642,0.65654,123800001.0
2006-10-12 07:18:00,0.65667,0.65684,0.65643,0.65684,165300002.0
2006-10-12 07:19:00,0.65677,0.6569,0.65656,0.65689,139999999.0
2006-10-12 07:20:00,0.65682,0.65682,0.65634,0.65674,184399999.0
2006-10-12 07:21:00,0.65668,0.65683,0.6565,0.65669,141699999.0
2006-10-12 07:22:00,0.65654,0.65686,0.65647,0.65665,111500000.0
2006-10-12 07:23:00,0.65669,0.65693,0.65669,0.65679,86600001.0
2006-10-12 07:24:00,0.65689,0.6569,0.65652,0.65652,111299998.0
2006-10-12 07:25:00,0.65671,0.65694,0.6563,0.65666,220200000.0
2006-10-12 07:26:00,0.65652,0.6569,0.6565,0.65682,147499999.0
2006-10-12 07:27:00,0.65653,0.65674,0.65639,0.65673,172500000.0
2006-10-12 07:28:00,0.65696,0.65709,0.65643,0.65643,168500001.0
2006-10-12 07:29:00,0.65656,0.65689,0.65634,0.65685,180799999.0
2006-10-12 07:30:00,0.65676,0.65695,0.65672,0.65689,108200000.0
2006-10-12 07:31:00,0.65684,0.65702,0.65655,0.65687,120300001.0
2006-10-12 07:32:00,0.65697,0.65705,0.65638,0.65667,172500002.0
2006-10-12 07:33:00,0.6569,0.65694,0.65656,0.65688,78899999.0
2006-10-12 07:34:00,0.65675,0.65691,0.65657,0.65666,178000000.0
2006-10-12 07:35:00,0.65673,0.65708,0.65673,0.6569,114700002.0
2006-10-12 07:36:00,0.65687,0.65695,0.6567,0.65695,116499997.0
2006-10-12 07:37:00,0.65685,0.65699,0.65659,0.65677,197900003.0
2006-10-12 07:38:00,0.65675,0.65685,0.65638,0.65672,140799998.0
2006-10-12 07:39:00,0.6568,0.6569,0.65641,0.65652,131800002.0
2006-10-12 07:40:00,0.65675,0.65701,0.65648,0.65687,153500000.0
2006-10-12 07:41:00,0.65676,0.65678,0.65645,0.65659,90300000.0
2006-10-12 07:42:00,0.6567,0.65683,0.65634,0.65656,125500002.0
2006-10-12 07:43:00,0.65659,0.65691,0.65644,0.65661,196500003.0
2006-10-12 07:44:00,0.65677,0.65695,0.65661,0.65679,108500001.0
2006-10-12 07:45:00,0.65673,0.65695,0.65655,0.6568,228199998.0
2006-10-12 07:46:00,0.65684,0.65709,0.6564,0.6564,145400000.0
2006-10-12 07:47:00,0.65684,0.65701,0.65683,0.65685,155300001.0
2006-10-12 07:48:00,0.65684,0.65693,0.65654,0.65691,134700000.0
2006-10-12 07:49:00,0.65696,0.65698,0.65658,0.6567,144600000.0
2006-10-12 07:50:00,0.65677,0.6571,0.6566,0.65662,150099998.0
2006-10-12 07:51:00,0.65671,0.65716,0.65647,0.65683,250600000.0
2006-10-12 07:52:00,0.65683,0.65708,0.65678,0.65708,89900000.0
2006-10-12 07:53:00,0.65712,0.65722,0.65657,0.65657,100800000.0
2006-10-12 07:54:00,0.65698,0.65721,0.65673,0.65678,145700000.0
2006-10-12 07:55:00,0.657,0.65733,0.657,0.65723,65400000.0
2006-10-12 07:56:00,0.65719,0.65733,0.6569,0.65716,193899997.0
2006-10-12 07:57:00,0.65715,0.65715,0.65668,0.65712,197200000.0
2006-10-12 07:58:00,0.65717,0.65717,0.65682,0.65697,75300000.0
2006-10-12 07:59:00,0.6571,0.65716,0.65665,0.65672,145900000.0
2006-10-12 08:00:00,0.6567,0.65698,0.65647,0.6567,186600000.0
2006-10-12 08:01:00,0.65678,0.65715,0.65669,0.65715,206200002.0
2006-10-12 08:02:00,0.65704,0.65715,0.65673,0.65697,104500000.0
2006-10-12 08:03:00,0.65705,0.65705,0.65652,0.65683,124499999.0
2006-10-12 08:04:00,0.65692,0.65696,0.6562,0.65663,157999997.0
2006-10-12 08:05:00,0.65643,0.65684,0.65638,0.65648,136399999.0
2006-10-12 08:06:00,0.65675,0.65686,0.65641,0.65675,243499998.0
2006-10-12 08:07:00,0.65679,0.65697,0.65652,0.65667,239800001.0
2006-10-12 08:08:00,0.65672,0.65679,0.6564,0.65675,112800000.0
2006-10-12 08:09:00,0.65699,0.65699,0.65656,0.65686,183200001.0
2006-10-12 08:10:00,0.65699,0.65703,0.65679,0.65689,92300000.0
2006-10-12 08:11:00,0.65706,0.65708,0.65674,0.65682,112600000.0
2006-10-12 08:12:00,0.65681,0.6572,0.65659,0.65705,90299999.0
2006-10-12 08:13:00,0.6568,0.65701,0.6566,0.65698,66200000.0
2006-10-12 08:14:00,0.6569,0.65711,0.65666,0.65711,51399999.0
2006-10-12 08:15:00,0.65696,0.65711,0.65678,0.65708,128899998.0
2006-10-12 08:16:00,0.65696,0.65709,0.65664,0.65687,138600001.0
2006-10-12 08:17:00,0.65683,0.65709,0.65681,0.65698,85000001.0
2006-10-12 08:18:00,0.65694,0.65714,0.65665,0.65684,117999997.0
2006-10-12 08:19:00,0.65702,0.65713,0.65681,0.65698,179800002.0
2006-10-12 08:20:00,0.65712,0.65712,0.65692,0.65693,145900001.0
2006-10-12 08:21:00,0.65691,0.65713,0.65673,0.65712,127500000.0
2006-10-12 08:22:00,0.65728,0.65742,0.65706,0.65706,103099998.0
2006-10-12 08:23:00,0.6572,0.65729,0.65706,0.65728,145300000.0
2006-10-12 08:24:00,0.65724,0.65726,0.65675,0.65697,105100000.0
2006-10-12 08:25:00,0.65696,0.65734,0.65688,0.65707,85900000.0
2006-10-12 08:26:00,0.65701,0.65743,0.65687,0.6573,114500000.0
2006-10-12 08:27:00,0.6572,0.65743,0.65693,0.65726,103600000.0
2006-10-12 08:28:00,0.65735,0.6574,0.65691,0.65718,110199999.0
2006-10-12 08:29:00,0.65714,0.6574,0.65709,0.65734,73600000.0
2006-10-12 08:30:00,0.65759,0.65809,0.65736,0.65774,177199999.0
2006-10-12 08:31:00,0.65794,0.65794,0.65733,0.65745,119799998.0
2006-10-12 08:32:00,0.65758,0.65771,0.65729,0.65748,106500000.0
2006-10-12 08:33:00,0.65777,0.65777,0.65705,0.65736,108899999.0
2006-10-12 08:34:00,0.65788,0.65811,0.65771,0.65801,144799999.0
2006-10-12 08:35:00,0.65771,0.65787,0.65755,0.65783,67799999.0
2006-10-12 08:36:00,0.65762,0.6582,0.65762,0.65799,112000000.0
2006-10-12 08:37:00,0.6581,0.6583,0.65799,0.65812,156199997.0
2006-10-12 08:38:00,0.65806,0.65818,0.65768,0.65802,115999999.0
2006-10-12 08:39:00,0.6581,0.65871,0.65803,0.65871,93300001.0
2006-10-12 08:40:00,0.65868,0.65868,0.65811,0.65811,81400000.0
2006-10-12 08:41:00,0.65855,0.65865,0.65818,0.65827,146400001.0
2006-10-12 08:42:00,0.65849,0.65851,0.65816,0.65831,79300001.0
2006-10-12 08:43:00,0.65822,0.65828,0.65768,0.65787,160899999.0
2006-10-12 08:44:00,0.65819,0.65819,0.6576,0.65808,149400002.0
2006-10-12 08:45:00,0.65837,0.65846,0.65783,0.65823,89800000.0
2006-10-12 08:46:00,0.65802,0.65846,0.65794,0.65816,118000000.0
2006-10-12 08:47:00,0.65842,0.65853,0.65786,0.65795,189999999.0
2006-10-12 08:48:00,0.65787,0.65856,0.65776,0.65821,154799998.0
2006-10-12 08:49:00,0.65813,0.65855,0.65807,0.65849,114200001.0
2006-10-12 08:50:00,0.65845,0.65851,0.65817,0.65838,127999999.0
2006-10-12 08:51:00,0.65822,0.65834,0.65786,0.65815,66300000.0
2006-10-12 08:52:00,0.6579,0.65823,0.65781,0.65792,121900000.0
2006-10-12 08:53:00,0.65837,0.65837,0.65768,0.65781,139000002.0
2006-10-12 08:54:00,0.65783,0.65835,0.65778,0.65792,140900000.0
2006-10-12 08:55:00,0.65802,0.65828,0.6577,0.65795,198100000.0
2006-10-12 08:56:00,0.65787,0.65805,0.65756,0.65756,111400002.0
2006-10-12 08:57:00,0.65775,0.65821,0.6576,0.65816,155300003.0
2006-10-12 08:58:00,0.65809,0.65822,0.65757,0.6579,101200000.0
2006-10-12 08:59:00,0.65763,0.65797,0.65754,0.65787,96300000.0
2006-10-12 09:00:00,0.65762,0.65775,0.65734,0.65739,138000002.0
2006-10-12 09:01:00,0.65744,0.65765,0.65718,0.65737,214700000.0
2006-10-12 09:02:00,0.657,0.65752,0.657,0.65742,95799998.0
2006-10-12 09:03:00,0.6574,0.65812,0.6574,0.65801,123599999.0
2006-10-12 09:04:00,0.65837,0.65837,0.65777,0.65798,155599999.0
2006-10-12 09:05:00,0.65791,0.65829,0.65781,0.65809,119900000.0
2006-10-12 09:06:00,0.6581,0.65848,0.65803,0.65834,144799998.0
2006-10-12 09:07:00,0.65832,0.65832,0.65766,0.65768,166300001.0
2006-10-12 09:08:00,0.65815,0.65835,0.65803,0.65808,141199997.0
2006-10-12 09:09:00,0.65804,0.65856,0.65785,0.6582,193800000.0
2006-10-12 09:10:00,0.65832,0.65849,0.65801,0.65842,222300005.0
2006-10-12 09:11:00,0.65862,0.65877,0.65815,0.65867,153399997.0
2006-10-12 09:12:00,0.65859,0.65859,0.65818,0.65841,113399998.0
2006-10-12 09:13:00,0.65833,0.65844,0.65797,0.65841,90599999.0
2006-10-12 09:14:00,0.65836,0.65845,0.65813,0.65832,73700001.0
2006-10-12 09:15:00,0.6584,0.65864,0.65813,0.6583,217299999.0
2006-10-12 09:16:00,0.65839,0.65855,0.65807,0.6583,131200000.0
2006-10-12 09:17:00,0.65816,0.65846,0.65799,0.65815,174200000.0
2006-10-12 09:18:00,0.6583,0.6584,0.65787,0.65811,195899999.0
2006-10-12 09:19:00,0.65813,0.65841,0.65807,0.65828,88500001.0
2006-10-12 09:20:00,0.65824,0.65834,0.65778,0.65834,151000001.0
2006-10-12 09:21:00,0.65807,0.65845,0.65804,0.6584,125700002.0
2006-10-12 09:22:00,0.65826,0.65869,0.658,0.65829,191300000.0
2006-10-12 09:23:00,0.65827,0.65833,0.65788,0.65805,106300000.0
2006-10-12 09:24:00,0.65781,0.65813,0.65771,0.65803,103799999.0
2006-10-12 09:25:00,0.65807,0.65829,0.65776,0.65807,128500000.0
2006-10-12 09:26:00,0.65819,0.65827,0.65787,0.65791,141000001.0
2006-10-12 09:27:00,0.65799,0.6582,0.65795,0.65808,79099998.0
2006-10-12 09:28:00,0.65801,0.65805,0.65779,0.65781,114699996.0
2006-10-12 09:29:00,0.65813,0.65813,0.65792,0.658,109200000.0
2006-10-12 09:30:00,0.65803,0.65825,0.65793,0.65797,106800001.0
2006-10-12 09:31:00,0.65805,0.65833,0.65798,0.65833,87700001.0
2006-10-12 09:32:00,0.65821,0.65853,0.65793,0.65828,223900000.0
2006-10-12 09:33:00,0.65831,0.65866,0.65798,0.65866,135399999.0
2006-10-12 09:34:00,0.65834,0.65901,0.65834,0.65901,117999999.0
2006-10-12 09:35:00,0.65886,0.65906,0.65859,0.65902,199099998.0
2006-10-12 09:36:00,0.65866,0.65909,0.65857,0.65885,92100000.0
2006-10-12 09:37:00,0.65885,0.65913,0.65868,0.65899,111700000.0
2006-10-12 09:38:00,0.65907,0.65907,0.65855,0.65872,206799999.0
2006-10-12 09:39:00,0.65885,0.65898,0.65875,0.65875,52100000.0
2006-10-12 09:40:00,0.65863,0.65891,0.65849,0.65883,106200001.0
2006-10-12 09:41:00,0.65873,0.65904,0.65835,0.65878,204800002.0
2006-10-12 09:42:00,0.65897,0.65903,0.6585,0.65884,88999999.0
2006-10-12 09:43:00,0.65884,0.65914,0.65855,0.65874,134200000.0
2006-10-12 09:44:00,0.6586,0.65892,0.65845,0.65868,211999999.0
2006-10-12 09:45:00,0.65882,0.6589,0.65829,0.6589,109399999.0
2006-10-12 09:46:00,0.65876,0.65905,0.65861,0.65884,83500000.0
2006-10-12 09:47:00,0.65887,0.65911,0.6584,0.65886,137600000.0
2006-10-12 09:48:00,0.6588,0.65882,0.6584,0.65854,102800000.0
2006-10-12 09:49:00,0.65845,0.65884,0.6583,0.6583,68500000.0
2006-10-12 09:50:00,0.65858,0.65883,0.65846,0.65878,133500000.0
2006-10-12 09:51:00,0.65864,0.65894,0.6584,0.65861,112800000.0
2006-10-12 09:52:00,0.65859,0.659,0.6584,0.65864,234500002.0
2006-10-12 09:53:00,0.65855,0.6588,0.65849,0.65861,75300000.0
2006-10-12 09:54:00,0.65873,0.65885,0.65837,0.65863,152399998.0
2006-10-12 09:55:00,0.65866,0.65895,0.65824,0.65879,159000002.0
2006-10-12 09:56:00,0.65888,0.65897,0.65858,0.65867,111800000.0
2006-10-12 09:57:00,0.65893,0.65893,0.65836,0.65881,136200001.0
2006-10-12 09:58:00,0.659,0.65909,0.65842,0.65842,73300003.0
2006-10-12 09:59:00,0.65866,0.65888,0.6586,0.65881,88500000.0
2006-10-12 10:00:00,0.65888,0.65894,0.65859,0.65877,93999999.0
2006-10-12 10:01:00,0.65891,0.65904,0.65853,0.65872,191599999.0
2006-10-12 10:02:00,0.6587,0.65907,0.65855,0.6588,180799999.0
2006-10-12 10:03:00,0.6589,0.65896,0.65876,0.65882,183400000.0
2006-10-12 10:04:00,0.65896,0.65906,0.65878,0.65878,73900000.0
2006-10-12 10:05:00,0.65877,0.65903,0.65852,0.65884,87900000.0
2006-10-12 10:06:00,0.65883,0.65918,0.65867,0.65907,149200000.0
2006-10-12 10:07:00,0.65907,0.65919,0.6588,0.65893,141300000.0
2006-10-12 10:08:00,0.65879,0.65912,0.65878,0.65907,158799999.0
2006-10-12 10:09:00,0.65914,0.65935,0.65887,0.65905,146900001.0
2006-10-12 10:10:00,0.65905,0.65925,0.6589,0.65905,116499998.0
2006-10-12 10:11:00,0.6593,0.65933,0.6588,0.6592,167099999.0
2006-10-12 10:12:00,0.65914,0.65921,0.65899,0.65899,142399998.0
2006-10-12 10:13:00,0.65895,0.65929,0.65887,0.65899,107500000.0
2006-10-12 10:14:00,0.65927,0.65945,0.65906,0.6592,125199998.0
2006-10-12 10:15:00,0.65917,0.65954,0.65909,0.65915,168700002.0
2006-10-12 10:16:00,0.65939,0.65955,0.65896,0.65921,231500003.0
2006-10-12 10:17:00,0.65928,0.65935,0.65877,0.65922,112200000.0
2006-10-12 10:18:00,0.65933,0.65938,0.65894,0.65918,207800000.0
2006-10-12 10:19:00,0.65931,0.65946,0.65922,0.65938,56799999.0
2006-10-12 10:20:00,0.65913,0.65936,0.65899,0.6591,146899997.0
2006-10-12 10:21:00,0.65924,0.65929,0.65888,0.65914,82699999.0
2006-10-12 10:22:00,0.65916,0.65933,0.65881,0.65922,114099999.0
2006-10-12 10:23:00,0.65912,0.65937,0.65884,0.65927,162100000.0
2006-10-12 10:24:00,0.65905,0.65932,0.65893,0.65899,122300002.0
2006-10-12 10:25:00,0.65927,0.65938,0.65865,0.65924,131900000.0
2006-10-12 10:26:00,0.65924,0.65942,0.65878,0.65925,134100000.0
2006-10-12 10:27:00,0.65938,0.65953,0.65902,0.65935,135100002.0
2006-10-12 10:28:00,0.65928,0.65957,0.65905,0.65939,140400000.0
2006-10-12 10:29:00,0.65928,0.65983,0.65921,0.65966,116100001.0
2006-10-12 10:30:00,0.65963,0.65986,0.65947,0.65977,115200000.0
2006-10-12 10:31:00,0.65959,0.66004,0.65938,0.65983,140399999.0
2006-10-12 10:32:00,0.65946,0.65968,0.65932,0.65963,149700000.0
2006-10-12 10:33:00,0.65943,0.65963,0.65929,0.65957,122000003.0
2006-10-12 10:34:00,0.6594,0.65981,0.65919,0.65981,92900000.0
2006-10-12 10:35:00,0.65989,0.65989,0.65931,0.65954,113800001.0
2006-10-12 10:36:00,0.65954,0.65969,0.65924,0.65939,136299999.0
2006-10-12 10:37:00,0.65923,0.65976,0.65923,0.65976,139399998.0
2006-10-12 10:38:00,0.65963,0.65972,0.65926,0.65941,84000000.0
2006-10-12 10:39:00,0.65977,0.66005,0.65935,0.65968,164099999.0
2006-10-12 10:40:00,0.65992,0.66003,0.65943,0.65971,112800002.0
2006-10-12 10:41:00,0.6599,0.65997,0.65932,0.65967,124800001.0
2006-10-12 10:42:00,0.65987,0.66012,0.65939,0.66001,208100003.0
2006-10-12 10:43:00,0.65982,0.66,0.6596,0.65982,123100000.0
2006-10-12 10:44:00,0.65983,0.6601,0.65966,0.65972,133199998.0
2006-10-12 10:45:00,0.6598,0.66001,0.65954,0.65979,206200000.0
2006-10-12 10:46:00,0.65974,0.65991,0.6595,0.65991,110900000.0
2006-10-12 10:47:00,0.66005,0.6601,0.65952,0.65994,170100000.0
2006-10-12 10:48:00,0.6602,0.66034,0.65953,0.65958,88499999.0
2006-10-12 10:49:00,0.65927,0.66011,0.65927,0.65959,130200001.0
2006-10-12 10:50:00,0.65951,0.6602,0.65944,0.65967,114400001.0
2006-10-12 10:51:00,0.65958,0.66004,0.65958,0.66002,95100000.0
2006-10-12 10:52:00,0.65997,0.66021,0.65974,0.6599,223000002.0
2006-10-12 10:53:00,0.65983,0.66046,0.65977,0.66018,126699999.0
2006-10-12 10:54:00,0.65995,0.66018,0.65994,0.66017,160900000.0
2006-10-12 10:55:00,0.6602,0.6602,0.65961,0.65983,106600000.0
2006-10-12 10:56:00,0.65988,0.6601,0.65986,0.66007,75600000.0
2006-10-12 10:57:00,0.66001,0.66039,0.65991,0.66029,110099999.0
2006-10-12 10:58:00,0.66032,0.66049,0.65972,0.66016,155200001.0
2006-10-12 10:59:00,0.65979,0.66006,0.65975,0.65993,105899999.0
2006-10-12 11:00:00,0.65976,0.66005,0.65966,0.65966,126299999.0
2006-10-12 11:01:00,0.65977,0.66004,0.65953,0.6599,166999999.0
2006-10-12 11:02:00,0.65997,0.66045,0.65944,0.65944,200599998.0
2006-10-12 11:03:00,0.65985,0.66006,0.65965,0.65978,184299999.0
2006-10-12 11:04:00,0.65983,0.65993,0.65962,0.65985,144700000.0
2006-10-12 11:05:00,0.65993,0.66019,0.6598,0.66015,134600000.0
2006-10-12 11:06:00,0.6601,0.66025,0.65975,0.66008,114200000.0
2006-10-12 11:07:00,0.66034,0.6605,0.65999,0.66013,150700002.0
2006-10-12 11:08:00,0.66012,0.66016,0.65972,0.66003,118800000.0
2006-10-12 11:09:00,0.66022,0.66037,0.65993,0.66031,86500000.0
2006-10-12 11:10:00,0.66018,0.66072,0.66017,0.66028,145499997.0
2006-10-12 11:11:00,0.66052,0.66059,0.65993,0.66035,152500001.0
2006-10-12 11:12:00,0.66035,0.66045,0.65997,0.66029,103100002.0
2006-10-12 11:13:00,0.66021,0.6604,0.65988,0.6604,227399995.0
2006-10-12 11:14:00,0.66035,0.66038,0.65982,0.6601,192600000.0
2006-10-12 11:15:00,0.66017,0.66045,0.66003,0.66025,126500001.0
2006-10-12 11:16:00,0.66025,0.66031,0.65976,0.66031,122200000.0
2006-10-12 11:17:00,0.66024,0.66028,0.65979,0.66015,147500001.0
2006-10-12 11:18:00,0.66012,0.6603,0.65965,0.66011,242300001.0
2006-10-12 11:19:00,0.66003,0.6603,0.65978,0.66028,174800001.0
2006-10-12 11:20:00,0.66008,0.66068,0.65995,0.66068,101899999.0
2006-10-12 11:21:00,0.6606,0.66078,0.66026,0.66032,200999999.0
2006-10-12 11:22:00,0.66019,0.66051,0.66002,0.66029,124399998.0
2006-10-12 11:23:00,0.66029,0.66045,0.65999,0.66023,163200001.0
2006-10-12 11:24:00,0.66022,0.66045,0.65962,0.66006,154400000.0
2006-10-12 11:25:00,0.66015,0.66038,0.66002,0.66035,144000000.0
2006-10-12 11:26:00,0.66009,0.66031,0.65987,0.66004,175900002.0
2006-10-12 11:27:00,0.66013,0.66041,0.65984,0.66002,130599999.0
2006-10-12 11:28:00,0.65996,0.66038,0.65991,0.66009,165700000.0
2006-10-12 11:29:00,0.6603,0.66039,0.65961,0.65961,212499997.0
2006-10-12 11:30:00,0.65963,0.66025,0.65963,0.66011,111399999.0
2006-10-12 11:31:00,0.65979,0.6603,0.65969,0.65994,236200005.0
2006-10-12 11:32:00,0.66012,0.66028,0.65993,0.66002,196699999.0
2006-10-12 11:33:00,0.66004,0.66031,0.66,0.66002,81299999.0
2006-10-12 11:34:00,0.66015,0.6602,0.6599,0.66009,165100001.0
2006-10-12 11:35:00,0.65996,0.66026,0.65978,0.65997,186200003.0
2006-10-12 11:36:00,0.65978,0.66026,0.65957,0.65994,165000003.0
2006-10-12 11:37:00,0.6599,0.66014,0.65976,0.65988,166700000.0
2006-10-12 11:38:00,0.6598,0.66008,0.65949,0.66008,182400000.0
2006-10-12 11:39:00,0.65975,0.66015,0.65959,0.65989,205899998.0
2006-10-12 11:40:00,0.65999,0.66025,0.65988,0.65989,116300001.0
2006-10-12 11:41:00,0.66001,0.66013,0.65973,0.66013,99900000.0
2006-10-12 11:42:00,0.65999,0.66014,0.65987,0.66006,142100003.0
2006-10-12 11:43:00,0.65983,0.66006,0.65943,0.65947,201000001.0
2006-10-12 11:44:00,0.65983,0.66013,0.6598,0.66013,98600000.0
2006-10-12 11:45:00,0.66012,0.66022,0.65965,0.66018,164699999.0
2006-10-12 11:46:00,0.65996,0.66007,0.65967,0.65987,102900000.0
2006-10-12 11:47:00,0.65999,0.66018,0.65983,0.66007,142800001.0
2006-10-12 11:48:00,0.65996,0.66012,0.65947,0.65987,144400000.0
2006-10-12 11:49:00,0.65988,0.66009,0.65969,0.6599,159100003.0
2006-10-12 11:50:00,0.65963,0.66009,0.65936,0.65997,159400000.0
2006-10-12 11:51:00,0.65988,0.66024,0.65979,0.66024,149399999.0
2006-10-12 11:52:00,0.65991,0.6604,0.65984,0.6602,174800000.0
2006-10-12 11:53:00,0.66014,0.66023,0.65968,0.6601,155800002.0
2006-10-12 11:54:00,0.66037,0.66052,0.65999,0.66015,132800000.0
2006-10-12 11:55:00,0.65997,0.66014,0.65971,0.65988,145800001.0
2006-10-12 11:56:00,0.65993,0.66037,0.6598,0.66031,167499999.0
2006-10-12 11:57:00,0.66021,0.66037,0.65971,0.66002,157799998.0
2006-10-12 11:58:00,0.6598,0.66013,0.65976,0.65987,166999997.0
2006-10-12 11:59:00,0.65995,0.6601,0.65978,0.65997,60900000.0
2006-10-12 12:00:00,0.65983,0.66006,0.65975,0.65983,121100000.0
2006-10-12 12:01:00,0.65984,0.66015,0.65981,0.65998,187199999.0
2006-10-12 12:02:00,0.65992,0.66008,0.65941,0.65992,254699998.0
2006-10-12 12:03:00,0.65977,0.66006,0.65959,0.65992,106200000.0
2006-10-12 12:04:00,0.65973,0.65997,0.65968,0.65992,154900000.0
2006-10-12 12:05:00,0.65993,0.66032,0.65967,0.6601,194100002.0
2006-10-12 12:06:00,0.6602,0.66065,0.66009,0.66031,124300000.0
2006-10-12 12:07:00,0.66016,0.66057,0.66,0.6605,143599999.0
2006-10-12 12:08:00,0.66009,0.66061,0.66009,0.66054,111999999.0
2006-10-12 12:09:00,0.66055,0.66062,0.66014,0.6604,134100001.0
2006-10-12 12:10:00,0.66048,0.66061,0.65995,0.66033,186600001.0
2006-10-12 12:11:00,0.66024,0.66067,0.66024,0.66055,70800000.0
2006-10-12 12:12:00,0.66026,0.6607,0.66026,0.66066,114000001.0
2006-10-12 12:13:00,0.66068,0.6608,0.66033,0.6605,96399999.0
2006-10-12 12:14:00,0.66054,0.66102,0.66054,0.66102,115400000.0
2006-10-12 12:15:00,0.6606,0.66126,0.66054,0.66126,120400000.0
2006-10-12 12:16:00,0.66081,0.66103,0.66057,0.66057,142400001.0
2006-10-12 12:17:00,0.6606,0.66097,0.6604,0.66095,119500000.0
2006-10-12 12:18:00,0.66094,0.66098,0.66067,0.66074,73599999.0
2006-10-12 12:19:00,0.66119,0.66123,0.66067,0.66097,105700000.0
2006-10-12 12:20:00,0.661,0.661,0.66043,0.66043,128299999.0
2006-10-12 12:21:00,0.66047,0.66101,0.66047,0.66077,261000000.0
2006-10-12 12:22:00,0.66065,0.66092,0.66054,0.6607,119799999.0
2006-10-12 12:23:00,0.66058,0.66096,0.66044,0.6606,230699997.0
2006-10-12 12:24:00,0.66066,0.66088,0.66038,0.66063,78700000.0
2006-10-12 12:25:00,0.66076,0.66089,0.66069,0.66082,165299999.0
2006-10-12 12:26:00,0.66063,0.66091,0.66024,0.66044,176399999.0
2006-10-12 12:27:00,0.66035,0.66071,0.6602,0.66037,131900000.0
2006-10-12 12:28:00,0.66038,0.66047,0.66008,0.66008,81299999.0
2006-10-12 12:29:00,0.65988,0.66075,0.65988,0.66066,72900000.0
2006-10-12 12:30:00,0.66033,0.66063,0.6602,0.6605,88000000.0
2006-10-12 12:31:00,0.6606,0.66063,0.65996,0.66026,109500000.0
2006-10-12 12:32:00,0.66036,0.66052,0.66007,0.66038,142700001.0
2006-10-12 12:33:00,0.66035,0.66059,0.66009,0.66028,163600001.0
2006-10-12 12:34:00,0.66057,0.66068,0.66009,0.6604,193199999.0
2006-10-12 12:35:00,0.66045,0.66059,0.66007,0.66019,167399999.0
2006-10-12 12:36:00,0.66035,0.66046,0.65978,0.66038,142699999.0
2006-10-12 12:37:00,0.66018,0.66053,0.65982,0.66029,169500001.0
2006-10-12 12:38:00,0.66016,0.66044,0.6598,0.66039,143399998.0
2006-10-12 12:39:00,0.66026,0.66036,0.66012,0.66012,114000000.0
2006-10-12 12:40:00,0.66015,0.66037,0.65992,0.66016,146700000.0
2006-10-12 12:41:00,0.66014,0.66039,0.66014,0.66035,86100000.0
2006-10-12 12:42:00,0.66032,0.66032,0.66006,0.66032,81200002.0
2006-10-12 12:43:00,0.66003,0.66041,0.65998,0.66015,113700000.0
2006-10-12 12:44:00,0.66041,0.6605,0.65979,0.66001,96299999.0
2006-10-12 12:45:00,0.66003,0.66029,0.6598,0.65988,106500000.0
2006-10-12 12:46:00,0.65971,0.66051,0.65971,0.66011,167799999.0
2006-10-12 12:47:00,0.65993,0.66027,0.65992,0.66016,96400002.0
2006-10-12 12:48:00,0.66004,0.66014,0.65983,0.65988,128200000.0
2006-10-12 12:49:00,0.65973,0.6602,0.65973,0.66018,106800000.0
2006-10-12 12:50:00,0.66006,0.66026,0.65985,0.66,239500001.0
2006-10-12 12:51:00,0.65996,0.66028,0.65977,0.65991,121199998.0
2006-10-12 12:52:00,0.65996,0.66023,0.65991,0.66017,163399999.0
2006-10-12 12:53:00,0.65986,0.66019,0.65979,0.65989,124600000.0
2006-10-12 12:54:00,0.65994,0.66008,0.65989,0.66005,105400001.0
2006-10-12 12:55:00,0.65999,0.66028,0.65972,0.66012,137900000.0
2006-10-12 12:56:00,0.66007,0.66029,0.65985,0.66023,96399999.0
2006-10-12 12:57:00,0.66019,0.66035,0.66007,0.66011,83099999.0
2006-10-12 12:58:00,0.65999,0.66026,0.6599,0.65995,103600000.0
2006-10-12 12:59:00,0.65983,0.66032,0.65979,0.66005,137900000.0
2006-10-12 13:00:00,0.66008,0.66025,0.65984,0.66014,171299998.0
2006-10-12 13:01:00,0.66007,0.66047,0.65993,0.66025,230599999.0
2006-10-12 13:02:00,0.66022,0.66032,0.65991,0.66004,151800001.0
2006-10-12 13:03:00,0.65988,0.66022,0.65988,0.66019,132000001.0
2006-10-12 13:04:00,0.65998,0.66007,0.65968,0.65991,182499999.0
2006-10-12 13:05:00,0.65992,0.66009,0.65984,0.65998,79300000.0
2006-10-12 13:06:00,0.66003,0.66022,0.65994,0.66022,147799999.0
2006-10-12 13:07:00,0.66014,0.66036,0.65996,0.66018,127100000.0
2006-10-12 13:08:00,0.65996,0.66024,0.65967,0.66005,181900001.0
2006-10-12 13:09:00,0.66013,0.66039,0.65979,0.65979,118800001.0
2006-10-12 13:10:00,0.66001,0.66001,0.65945,0.65945,88399999.0
2006-10-12 13:11:00,0.65968,0.66002,0.65926,0.65964,176999998.0
2006-10-12 13:12:00,0.65961,0.65991,0.65952,0.65969,152800000.0
2006-10-12 13:13:00,0.65999,0.66014,0.65965,0.65984,140799998.0
2006-10-12 13:14:00,0.6597,0.66031,0.65967,0.66005,92599998.0
2006-10-12 13:15:00,0.66003,0.66042,0.65976,0.66,132700000.0
2006-10-12 13:16:00,0.65998,0.66028,0.65991,0.66013,75700001.0
2006-10-12 13:17:00,0.65988,0.66029,0.65981,0.66029,94599998.0
2006-10-12 13:18:00,0.66002,0.6604,0.66002,0.66018,96600000.0
2006-10-12 13:19:00,0.66006,0.66032,0.65991,0.66024,88999999.0
2006-10-12 13:20:00,0.65991,0.66001,0.65963,0.65975,105000000.0
2006-10-12 13:21:00,0.66024,0.66026,0.6597,0.65999,88400001.0
2006-10-12 13:22:00,0.66022,0.66039,0.65963,0.65975,47500000.0
2006-10-12 13:23:00,0.65986,0.66018,0.65956,0.6598,182700001.0
2006-10-12 13:24:00,0.66015,0.66034,0.65977,0.66003,220500000.0
2006-10-12 13:25:00,0.6599,0.66008,0.65971,0.66005,106800001.0
2006-10-12 13:26:00,0.66015,0.66032,0.65999,0.66032,138899999.0
2006-10-12 13:27:00,0.66024,0.66037,0.65983,0.66002,237899997.0
2006-10-12 13:28:00,0.66034,0.66045,0.66,0.66043,225599998.0
2006-10-12 13:29:00,0.66025,0.66038,0.65984,0.66015,135400000.0
2006-10-12 13:30:00,0.65973,0.66011,0.65957,0.65984,144099999.0
2006-10-12 13:31:00,0.65952,0.65964,0.65915,0.65955,109800002.0
2006-10-12 13:32:00,0.65938,0.65989,0.65932,0.65984,152300000.0
2006-10-12 13:33:00,0.65981,0.65997,0.65936,0.65963,147099997.0
2006-10-12 13:34:00,0.65963,0.65974,0.65949,0.65967,151399999.0
2006-10-12 13:35:00,0.65972,0.65974,0.65927,0.65928,158999999.0
2006-10-12 13:36:00,0.65957,0.65971,0.65922,0.65956,188900004.0
2006-10-12 13:37:00,0.65944,0.65957,0.6592,0.65948,152500000.0
2006-10-12 13:38:00,0.65938,0.65971,0.65897,0.65959,130700001.0
2006-10-12 13:39:00,0.65963,0.65977,0.65947,0.6595,114600001.0
2006-10-12 13:40:00,0.65966,0.65975,0.65948,0.65964,64300000.0
2006-10-12 13:41:00,0.65955,0.65979,0.65934,0.65974,198900001.0
2006-10-12 13:42:00,0.65964,0.65966,0.65938,0.65952,234300001.0
2006-10-12 13:43:00,0.65956,0.65956,0.65919,0.65929,142899997.0
2006-10-12 13:44:00,0.65951,0.65971,0.65921,0.65957,148100000.0
2006-10-12 13:45:00,0.65954,0.65968,0.65915,0.65941,134600001.0
2006-10-12 13:46:00,0.65952,0.65961,0.6592,0.65941,162400003.0
2006-10-12 13:47:00,0.65931,0.65965,0.65924,0.65952,123299998.0
2006-10-12 13:48:00,0.65953,0.65967,0.65935,0.65942,183799998.0
2006-10-12 13:49:00,0.65947,0.65964,0.65938,0.65953,92000000.0
2006-10-12 13:50:00,0.65954,0.66012,0.65946,0.66012,137000000.0
2006-10-12 13:51:00,0.66016,0.66031,0.65965,0.6597,200200000.0
2006-10-12 13:52:00,0.6599,0.66004,0.65963,0.65982,127299999.0
2006-10-12 13:53:00,0.6599,0.66008,0.65967,0.66,277299999.0
2006-10-12 13:54:00,0.66013,0.66015,0.65963,0.65993,209300001.0
2006-10-12 13:55:00,0.65994,0.66011,0.65979,0.66002,113800000.0
2006-10-12 13:56:00,0.65995,0.66005,0.6598,0.6598,137900000.0
2006-10-12 13:57:00,0.6598,0.66023,0.65975,0.66018,134300001.0
2006-10-12 13:58:00,0.66013,0.66033,0.66,0.66,102400000.0
2006-10-12 13:59:00,0.66007,0.66014,0.65975,0.65988,180000000.0
2006-10-12 14:00:00,0.65994,0.66019,0.65951,0.66019,49500001.0
2006-10-12 14:01:00,0.66042,0.66044,0.65992,0.66014,128500000.0
2006-10-12 14:02:00,0.66023,0.66028,0.65982,0.6599,99400001.0
2006-10-12 14:03:00,0.66002,0.66009,0.65968,0.66007,125700000.0
2006-10-12 14:04:00,0.65987,0.66013,0.65972,0.65998,137899999.0
2006-10-12 14:05:00,0.66013,0.66019,0.6596,0.65961,211899999.0
2006-10-12 14:06:00,0.65985,0.66009,0.65955,0.65989,203299999.0
2006-10-12 14:07:00,0.65996,0.66017,0.65981,0.65984,148100000.0
2006-10-12 14:08:00,0.65984,0.66,0.65968,0.65996,175699996.0
2006-10-12 14:09:00,0.65994,0.65997,0.65927,0.65967,210499999.0
2006-10-12 14:10:00,0.65965,0.65976,0.65946,0.65967,119399999.0
2006-10-12 14:11:00,0.65941,0.65981,0.65935,0.65962,140500000.0
2006-10-12 14:12:00,0.65955,0.65985,0.65954,0.65977,91800001.0
2006-10-12 14:13:00,0.65977,0.65995,0.65937,0.65986,126100000.0
2006-10-12 14:14:00,0.65982,0.6599,0.65929,0.65963,274000001.0
2006-10-12 14:15:00,0.65966,0.65974,0.65943,0.65974,86800000.0
2006-10-12 14:16:00,0.6597,0.65978,0.65923,0.65971,142299999.0
2006-10-12 14:17:00,0.65963,0.65978,0.65958,0.65968,91199999.0
2006-10-12 14:18:00,0.65966,0.65974,0.65924,0.65957,259199998.0
2006-10-12 14:19:00,0.65943,0.65959,0.65904,0.65945,190400000.0
2006-10-12 14:20:00,0.65987,0.65987,0.65908,0.65948,121600000.0
2006-10-12 14:21:00,0.6594,0.65966,0.65928,0.6594,118799998.0
2006-10-12 14:22:00,0.65947,0.65975,0.6592,0.65957,125100000.0
2006-10-12 14:23:00,0.65936,0.65992,0.65934,0.65981,119399998.0
2006-10-12 14:24:00,0.65978,0.65978,0.65929,0.65946,137800001.0
2006-10-12 14:25:00,0.65938,0.65965,0.65931,0.65948,124499999.0
2006-10-12 14:26:00,0.65957,0.65974,0.65928,0.65943,142799998.0
2006-10-12 14:27:00,0.65933,0.65996,0.65933,0.65981,145599997.0
2006-10-12 14:28:00,0.65982,0.65982,0.65934,0.65953,76200001.0
2006-10-12 14:29:00,0.65945,0.65995,0.65924,0.6599,182900002.0
2006-10-12 14:30:00,0.65981,0.66018,0.6594,0.65956,189800002.0
2006-10-12 14:31:00,0.65978,0.66004,0.6594,0.65958,186600002.0
2006-10-12 14:32:00,0.65954,0.66023,0.65941,0.66006,135500001.0
2006-10-12 14:33:00,0.66029,0.66032,0.65967,0.66018,110699999.0
2006-10-12 14:34:00,0.66007,0.66046,0.65986,0.6602,134000000.0
2006-10-12 14:35:00,0.65992,0.66023,0.65974,0.65998,199599999.0
2006-10-12 14:36:00,0.65968,0.66016,0.65957,0.65992,125199997.0
2006-10-12 14:37:00,0.65997,0.66018,0.65985,0.66002,65899999.0
2006-10-12 14:38:00,0.65989,0.66,0.65973,0.6599,93399998.0
2006-10-12 14:39:00,0.6599,0.66019,0.65965,0.66014,176200001.0
2006-10-12 14:40:00,0.66008,0.66045,0.65981,0.66034,94299999.0
2006-10-12 14:41:00,0.66025,0.66058,0.66011,0.66031,171900001.0
2006-10-12 14:42:00,0.66054,0.6606,0.66023,0.66031,139199998.0
2006-10-12 14:43:00,0.66021,0.66048,0.66012,0.66021,90200000.0
2006-10-12 14:44:00,0.66022,0.66053,0.66016,0.66053,98100000.0
2006-10-12 14:45:00,0.66029,0.6604,0.66013,0.66035,161199995.0
2006-10-12 14:46:00,0.66027,0.66052,0.66011,0.66052,137499998.0
2006-10-12 14:47:00,0.66059,0.6608,0.66029,0.66064,160599998.0
2006-10-12 14:48:00,0.66043,0.66061,0.66024,0.66047,174600000.0
2006-10-12 14:49:00,0.66049,0.66071,0.66029,0.66044,107600001.0
2006-10-12 14:50:00,0.66045,0.66061,0.66025,0.66037,100399999.0
2006-10-12 14:51:00,0.66039,0.66054,0.66019,0.66054,119400000.0
2006-10-12 14:52:00,0.66026,0.66062,0.66009,0.66026,163500001.0
2006-10-12 14:53:00,0.66027,0.6605,0.65999,0.66036,231800002.0
2006-10-12 14:54:00,0.66055,0.66075,0.66021,0.66046,118599999.0
2006-10-12 14:55:00,0.6604,0.66053,0.66014,0.66032,129000000.0
2006-10-12 14:56:00,0.66039,0.66045,0.6602,0.66035,97500000.0
2006-10-12 14:57:00,0.66047,0.66047,0.66032,0.6604,88800000.0
2006-10-12 14:58:00,0.66026,0.66048,0.66017,0.66042,79800000.0
2006-10-12 14:59:00,0.6604,0.6604,0.6597,0.66015,160800000.0
2006-10-12 15:00:00,0.65996,0.66002,0.65973,0.65997,120099999.0
2006-10-12 15:01:00,0.65984,0.66006,0.65943,0.66004,157699997.0
2006-10-12 15:02:00,0.66004,0.66042,0.65993,0.66042,142500002.0
2006-10-12 15:03:00,0.66018,0.66053,0.65992,0.66027,228699998.0
2006-10-12 15:04:00,0.66032,0.66037,0.65962,0.65962,191900000.0
2006-10-12 15:05:00,0.65994,0.65998,0.65948,0.65973,99599998.0
2006-10-12 15:06:00,0.66004,0.66026,0.65967,0.66,226899998.0
2006-10-12 15:07:00,0.65995,0.6604,0.6599,0.66032,84500000.0
2006-10-12 15:08:00,0.6602,0.66042,0.65987,0.66002,283200001.0
2006-10-12 15:09:00,0.66012,0.66051,0.66004,0.66035,78000000.0
2006-10-12 15:10:00,0.66032,0.66045,0.66016,0.66035,96899999.0
2006-10-12 15:11:00,0.66016,0.66041,0.6601,0.66033,74900000.0
2006-10-12 15:12:00,0.66032,0.66037,0.66009,0.66035,218899999.0
2006-10-12 15:13:00,0.66045,0.6605,0.65993,0.66027,92100000.0
2006-10-12 15:14:00,0.66042,0.66047,0.66017,0.66043,154500001.0
2006-10-12 15:15:00,0.66041,0.66058,0.66017,0.66058,200900000.0
2006-10-12 15:16:00,0.66005,0.6607,0.66005,0.66059,155699999.0
2006-10-12 15:17:00,0.66052,0.66059,0.66023,0.66043,122000000.0
2006-10-12 15:18:00,0.66037,0.66051,0.66023,0.66041,101699998.0
2006-10-12 15:19:00,0.66053,0.66071,0.66018,0.66044,239400001.0
2006-10-12 15:20:00,0.66039,0.66056,0.66035,0.66053,170999998.0
2006-10-12 15:21:00,0.66045,0.66071,0.66034,0.66053,157899999.0
2006-10-12 15:22:00,0.66041,0.66061,0.66018,0.66055,143900002.0
2006-10-12 15:23:00,0.66051,0.66055,0.66031,0.66055,157900002.0
2006-10-12 15:24:00,0.66052,0.66092,0.66018,0.66078,277799997.0
2006-10-12 15:25:00,0.66079,0.66079,0.66032,0.66059,252499998.0
2006-10-12 15:26:00,0.6601,0.66059,0.65997,0.66048,108400000.0
2006-10-12 15:27:00,0.66055,0.66102,0.66055,0.66082,197900000.0
2006-10-12 15:28:00,0.66069,0.66101,0.66052,0.66087,115000000.0
2006-10-12 15:29:00,0.66098,0.66107,0.66048,0.66076,168000002.0
2006-10-12 15:30:00,0.66076,0.66089,0.66063,0.66063,89400000.0
2006-10-12 15:31:00,0.6605,0.6609,0.6604,0.6609,187799998.0
2006-10-12 15:32:00,0.66057,0.66075,0.66039,0.66063,127400002.0
2006-10-12 15:33:00,0.6605,0.66076,0.6603,0.66054,133799999.0
2006-10-12 15:34:00,0.66054,0.66054,0.66037,0.6605,164699997.0
2006-10-12 15:35:00,0.66029,0.66056,0.66021,0.6604,100799999.0
2006-10-12 15:36:00,0.66041,0.66061,0.66035,0.66056,150999999.0
2006-10-12 15:37:00,0.66041,0.66044,0.66021,0.66032,125999999.0
2006-10-12 15:38:00,0.66052,0.6606,0.6601,0.66043,130800002.0
2006-10-12 15:39:00,0.66048,0.66079,0.66017,0.6605,190900000.0
2006-10-12 15:40:00,0.6605,0.66066,0.66002,0.6604,172099998.0
2006-10-12 15:41:00,0.66018,0.66088,0.6601,0.66086,132599999.0
2006-10-12 15:42:00,0.66087,0.66126,0.66071,0.66109,174299999.0
2006-10-12 15:43:00,0.66106,0.66136,0.66091,0.66127,108300001.0
2006-10-12 15:44:00,0.66134,0.66147,0.66108,0.66127,101100000.0
2006-10-12 15:45:00,0.66127,0.66138,0.66082,0.6609,110500000.0
2006-10-12 15:46:00,0.66115,0.66142,0.66107,0.66131,85800000.0
2006-10-12 15:47:00,0.66103,0.66113,0.66082,0.66095,164500001.0
2006-10-12 15:48:00,0.6608,0.661,0.6607,0.66098,168900003.0
2006-10-12 15:49:00,0.66087,0.66111,0.66067,0.66096,161600001.0
2006-10-12 15:50:00,0.66096,0.66103,0.66067,0.66087,135299997.0
2006-10-12 15:51:00,0.66086,0.661,0.66075,0.66097,148400001.0
2006-10-12 15:52:00,0.66092,0.6612,0.66075,0.6609,109899999.0
2006-10-12 15:53:00,0.661,0.6612,0.66079,0.66093,213500000.0
2006-10-12 15:54:00,0.66109,0.66113,0.6607,0.6607,81300001.0
2006-10-12 15:55:00,0.66066,0.661,0.66066,0.66096,46200000.0
2006-10-12 15:56:00,0.6609,0.66105,0.66049,0.66049,74200000.0
2006-10-12 15:57:00,0.66076,0.66081,0.66043,0.6607,78599999.0
2006-10-12 15:58:00,0.66064,0.66083,0.66029,0.66032,158199999.0
2006-10-12 15:59:00,0.66051,0.66084,0.66027,0.66044,186800001.0
2006-10-12 16:00:00,0.66035,0.66073,0.66012,0.66045,80000000.0
2006-10-12 16:01:00,0.66052,0.66056,0.66003,0.66028,119099998.0
2006-10-12 16:02:00,0.66033,0.66041,0.65988,0.66012,157900000.0
2006-10-12 16:03:00,0.66042,0.66044,0.65994,0.66017,129699999.0
2006-10-12 16:04:00,0.66045,0.66048,0.66017,0.66032,87799999.0
2006-10-12 16:05:00,0.66035,0.66043,0.66015,0.66043,161199999.0
2006-10-12 16:06:00,0.66031,0.6604,0.66003,0.66027,169500001.0
2006-10-12 16:07:00,0.6604,0.66042,0.66012,0.66014,90000000.0
2006-10-12 16:08:00,0.66015,0.6604,0.66003,0.66025,167799999.0
2006-10-12 16:09:00,0.66025,0.66033,0.65981,0.66023,211999998.0
2006-10-12 16:10:00,0.66027,0.66027,0.65964,0.66011,167000000.0
2006-10-12 16:11:00,0.66007,0.66014,0.65986,0.66014,161300002.0
2006-10-12 16:12:00,0.66017,0.66034,0.65977,0.65977,170499998.0
2006-10-12 16:13:00,0.66012,0.66026,0.65994,0.66014,81000000.0
2006-10-12 16:14:00,0.6601,0.66023,0.65982,0.65995,172000000.0
2006-10-12 16:15:00,0.65978,0.66031,0.65971,0.66007,281899998.0
2006-10-12 16:16:00,0.66007,0.6604,0.65993,0.66028,180000001.0
2006-10-12 16:17:00,0.66028,0.66042,0.66009,0.66028,199699998.0
2006-10-12 16:18:00,0.6602,0.66043,0.66018,0.66035,154299999.0
2006-10-12 16:19:00,0.66032,0.66042,0.6599,0.66035,181100001.0
2006-10-12 16:20:00,0.66057,0.66064,0.66019,0.66043,88499999.0
2006-10-12 16:21:00,0.66054,0.66054,0.66004,0.66036,152299999.0
2006-10-12 16:22:00,0.66034,0.66064,0.66005,0.66057,226699999.0
2006-10-12 16:23:00,0.66067,0.66067,0.66016,0.66034,143000002.0
2006-10-12 16:24:00,0.66052,0.66068,0.65993,0.66061,183499998.0
2006-10-12 16:25:00,0.6603,0.66046,0.65987,0.6603,182500001.0
2006-10-12 16:26:00,0.6603,0.66044,0.6601,0.66041,120499999.0
2006-10-12 16:27:00,0.66048,0.66065,0.66019,0.66041,136000003.0
2006-10-12 16:28:00,0.66051,0.66092,0.66018,0.6607,151099999.0
2006-10-12 16:29:00,0.66079,0.66091,0.66039,0.66063,149000001.0
2006-10-12 16:30:00,0.66077,0.66091,0.66026,0.66036,158900001.0
2006-10-12 16:31:00,0.66028,0.66075,0.66028,0.66075,139200001.0
2006-10-12 16:32:00,0.66083,0.66089,0.66041,0.66063,211000002.0
2006-10-12 16:33:00,0.66067,0.66077,0.66016,0.66064,159800001.0
2006-10-12 16:34:00,0.66057,0.6606,0.66027,0.66056,122399999.0
2006-10-12 16:35:00,0.66052,0.66081,0.66027,0.66059,198499999.0
2006-10-12 16:36:00,0.66068,0.66102,0.66041,0.66094,202599998.0
2006-10-12 16:37:00,0.66109,0.66109,0.66079,0.66097,120500002.0
2006-10-12 16:38:00,0.6608,0.66097,0.66065,0.66088,148000002.0
2006-10-12 16:39:00,0.6609,0.66098,0.6607,0.66087,122300001.0
2006-10-12 16:40:00,0.66089,0.66099,0.66067,0.6607,133200002.0
2006-10-12 16:41:00,0.66053,0.66096,0.66053,0.66082,133900001.0
2006-10-12 16:42:00,0.66081,0.66093,0.66049,0.6606,94900001.0
2006-10-12 16:43:00,0.66064,0.66066,0.66024,0.66041,97499999.0
2006-10-12 16:44:00,0.66069,0.66077,0.66008,0.66043,153799998.0
2006-10-12 16:45:00,0.66063,0.66063,0.66016,0.66045,153400002.0
2006-10-12 16:46:00,0.66022,0.66052,0.66005,0.66032,212899997.0
2006-10-12 16:47:00,0.66045,0.66066,0.66024,0.66032,194999997.0
2006-10-12 16:48:00,0.66034,0.6606,0.66027,0.6606,126199999.0
2006-10-12 16:49:00,0.66069,0.66079,0.66043,0.66071,85400000.0
2006-10-12 16:50:00,0.66065,0.66076,0.66014,0.66039,124200001.0
2006-10-12 16:51:00,0.66072,0.66112,0.66057,0.66095,201499997.0
2006-10-12 16:52:00,0.66097,0.66113,0.66077,0.66099,152100001.0
2006-10-12 16:53:00,0.66052,0.661,0.66048,0.661,117500000.0
2006-10-12 16:54:00,0.66074,0.66095,0.66043,0.66082,184699998.0
2006-10-12 16:55:00,0.66079,0.66099,0.66026,0.66052,164699999.0
2006-10-12 16:56:00,0.66045,0.66086,0.66036,0.66067,131900002.0
2006-10-12 16:57:00,0.66058,0.66081,0.66037,0.66058,102799999.0
2006-10-12 16:58:00,0.66038,0.66067,0.66017,0.66036,190199998.0
2006-10-12 16:59:00,0.66021,0.66065,0.66007,0.66045,166700001.0
2006-10-12 17:00:00,0.66058,0.66065,0.66009,0.66038,230200001.0
2006-10-12 17:01:00,0.66052,0.66066,0.66037,0.66044,80300001.0
2006-10-12 17:02:00,0.66049,0.66082,0.66021,0.66051,167999997.0
2006-10-12 17:03:00,0.66075,0.66082,0.66053,0.66075,101300000.0
2006-10-12 17:04:00,0.66071,0.66071,0.66052,0.6607,163000000.0
2006-10-12 17:05:00,0.66076,0.66076,0.66051,0.66051,101599998.0
2006-10-12 17:06:00,0.66049,0.66072,0.66034,0.66072,111199999.0
2006-10-12 17:07:00,0.66038,0.66062,0.66031,0.66054,118099999.0
2006-10-12 17:08:00,0.6608,0.66083,0.6604,0.6606,132699997.0
2006-10-12 17:09:00,0.66074,0.66086,0.66052,0.66052,232199999.0
2006-10-12 17:10:00,0.66074,0.6608,0.6604,0.6606,95700000.0
2006-10-12 17:11:00,0.66042,0.6609,0.66042,0.6607,117400001.0
2006-10-12 17:12:00,0.66063,0.66097,0.66046,0.66083,160700000.0
2006-10-12 17:13:00,0.66074,0.6608,0.66044,0.66073,182200002.0
2006-10-12 17:14:00,0.66076,0.66092,0.66055,0.6609,80500000.0
2006-10-12 17:15:00,0.6609,0.66095,0.66067,0.6607,91100000.0
2006-10-12 17:16:00,0.66071,0.66089,0.6606,0.66081,115800000.0
2006-10-12 17:17:00,0.66073,0.66085,0.66058,0.66072,116400000.0
2006-10-12 17:18:00,0.66078,0.66103,0.66069,0.66087,216099997.0
2006-10-12 17:19:00,0.66082,0.66082,0.66022,0.6607,106700001.0
2006-10-12 17:20:00,0.66083,0.66096,0.66059,0.6607,150800000.0
2006-10-12 17:21:00,0.66051,0.6607,0.66033,0.66033,95500001.0
2006-10-12 17:22:00,0.66061,0.66075,0.66053,0.66075,164699996.0
2006-10-12 17:23:00,0.66078,0.66093,0.6604,0.6604,171100002.0
2006-10-12 17:24:00,0.66064,0.66071,0.66028,0.66044,143099999.0
2006-10-12 17:25:00,0.66032,0.66081,0.66032,0.66059,207800003.0
2006-10-12 17:26:00,0.66049,0.66073,0.6604,0.66073,148700000.0
2006-10-12 17:27:00,0.66069,0.66073,0.66026,0.66057,198900001.0
2006-10-12 17:28:00,0.66056,0.66073,0.66047,0.6606,183500002.0
2006-10-12 17:29:00,0.66057,0.66074,0.66044,0.66074,70199999.0
2006-10-12 17:30:00,0.66059,0.66059,0.66037,0.66046,126500000.0
2006-10-12 17:31:00,0.66056,0.66062,0.66034,0.66047,185200001.0
2006-10-12 17:32:00,0.66053,0.66058,0.66021,0.6603,237400002.0
2006-10-12 17:33:00,0.6604,0.66041,0.66004,0.6604,128199996.0
2006-10-12 17:34:00,0.66055,0.66055,0.66002,0.66015,167699999.0
2006-10-12 17:35:00,0.66027,0.66034,0.65997,0.66027,129099998.0
2006-10-12 17:36:00,0.66036,0.66043,0.6601,0.66019,98900000.0
2006-10-12 17:37:00,0.66029,0.66043,0.66003,0.6603,132700000.0
2006-10-12 17:38:00,0.66031,0.66031,0.65985,0.66004,106100001.0
2006-10-12 17:39:00,0.66028,0.6605,0.66004,0.66019,202099999.0
2006-10-12 17:40:00,0.66009,0.66035,0.66003,0.66007,122300001.0
2006-10-12 17:41:00,0.66029,0.66059,0.66029,0.6604,111500000.0
2006-10-12 17:42:00,0.66039,0.66053,0.66014,0.66037,171899998.0
2006-10-12 17:43:00,0.66045,0.66049,0.6602,0.6602,127100001.0
2006-10-12 17:44:00,0.66024,0.66032,0.65994,0.66031,161399999.0
2006-10-12 17:45:00,0.66038,0.66038,0.65999,0.66015,82800000.0
2006-10-12 17:46:00,0.66024,0.66024,0.65997,0.66013,152499998.0
2006-10-12 17:47:00,0.65982,0.66013,0.65946,0.6596,139300000.0
2006-10-12 17:48:00,0.66,0.6603,0.65978,0.6603,147800000.0
2006-10-12 17:49:00,0.65995,0.66015,0.65985,0.66,124100001.0
2006-10-12 17:50:00,0.66012,0.66012,0.65969,0.66007,104399999.0
2006-10-12 17:51:00,0.6599,0.66006,0.65972,0.65991,136600000.0
2006-10-12 17:52:00,0.65998,0.6601,0.65978,0.66003,87100000.0
2006-10-12 17:53:00,0.66005,0.6602,0.65968,0.65997,176799999.0
2006-10-12 17:54:00,0.66009,0.6601,0.65955,0.6599,116200000.0
2006-10-12 17:55:00,0.65988,0.66011,0.65963,0.65963,236200002.0
2006-10-12 17:56:00,0.66006,0.66022,0.65966,0.65988,195400002.0
2006-10-12 17:57:00,0.65999,0.66002,0.65944,0.65963,116299999.0
2006-10-12 17:58:00,0.65982,0.65989,0.65925,0.65945,141300003.0
2006-10-12 17:59:00,0.65957,0.65969,0.65933,0.65962,122000002.0
2006-10-12 18:00:00,0.65953,0.65974,0.65918,0.65939,140400001.0
2006-10-12 18:01:00,0.65943,0.65946,0.65897,0.65907,132400000.0
2006-10-12 18:02:00,0.65914,0.65937,0.65884,0.65919,176200002.0
2006-10-12 18:03:00,0.65918,0.65931,0.65876,0.6592,305799995.0
2006-10-12 18:04:00,0.6591,0.65941,0.65875,0.65916,234199999.0
2006-10-12 18:05:00,0.65923,0.65923,0.65865,0.65922,315699999.0
2006-10-12 18:06:00,0.65893,0.65918,0.65875,0.65908,235899999.0
2006-10-12 18:07:00,0.65915,0.65937,0.65888,0.65919,322400000.0
2006-10-12 18:08:00,0.6592,0.6593,0.65902,0.65917,207600003.0
2006-10-12 18:09:00,0.65919,0.65947,0.65889,0.65935,279500002.0
2006-10-12 18:10:00,0.6591,0.6593,0.65886,0.65907,191800000.0
2006-10-12 18:11:00,0.65937,0.65937,0.65898,0.6591,82300001.0
2006-10-12 18:12:00,0.65927,0.65927,0.65884,0.65905,144600000.0
2006-10-12 18:13:00,0.6592,0.65931,0.659,0.65925,100400000.0
2006-10-12 18:14:00,0.65923,0.65941,0.65904,0.65938,185600003.0
2006-10-12 18:15:00,0.65951,0.65965,0.65904,0.65933,271000001.0
2006-10-12 18:16:00,0.65941,0.65973,0.65918,0.65953,329499999.0
2006-10-12 18:17:00,0.65941,0.65952,0.65912,0.65942,196399999.0
2006-10-12 18:18:00,0.65937,0.6597,0.65906,0.65946,495899995.0
2006-10-12 18:19:00,0.6594,0.65958,0.65918,0.65931,340700000.0
2006-10-12 18:20:00,0.65932,0.65944,0.65906,0.65917,118299999.0
2006-10-12 18:21:00,0.65899,0.65925,0.65876,0.65915,230500000.0
2006-10-12 18:22:00,0.65913,0.6592,0.65857,0.659,130300001.0
2006-10-12 18:23:00,0.65896,0.65934,0.65882,0.65914,271899999.0
2006-10-12 18:24:00,0.65904,0.65934,0.65872,0.6591,239300002.0
2006-10-12 18:25:00,0.65906,0.65935,0.65876,0.65905,179400002.0
2006-10-12 18:26:00,0.65916,0.65924,0.65904,0.65916,160700000.0
2006-10-12 18:27:00,0.65913,0.65936,0.65906,0.65917,346200001.0
2006-10-12 18:28:00,0.65916,0.65925,0.65895,0.65925,227399999.0
2006-10-12 18:29:00,0.65927,0.65936,0.65904,0.65915,328999997.0
2006-10-12 18:30:00,0.65925,0.65949,0.65907,0.6592,179500001.0
2006-10-12 18:31:00,0.65911,0.65947,0.65885,0.65944,340099999.0
2006-10-12 18:32:00,0.65889,0.65925,0.65869,0.65883,101700002.0
2006-10-12 18:33:00,0.65866,0.65882,0.65819,0.65857,306599999.0
2006-10-12 18:34:00,0.65876,0.65899,0.65832,0.65857,208699999.0
2006-10-12 18:35:00,0.65851,0.65885,0.65834,0.65866,127899999.0
2006-10-12 18:36:00,0.65868,0.65902,0.65843,0.65881,246100000.0
2006-10-12 18:37:00,0.65873,0.65888,0.65853,0.65882,157000000.0
2006-10-12 18:38:00,0.65858,0.65899,0.65835,0.65861,259199998.0
2006-10-12 18:39:00,0.65866,0.65883,0.65823,0.6583,350699998.0
2006-10-12 18:40:00,0.65833,0.65885,0.65832,0.65849,155900000.0
2006-10-12 18:41:00,0.65823,0.65859,0.65817,0.65838,309500000.0
2006-10-12 18:42:00,0.65839,0.65873,0.65836,0.65836,80500000.0
2006-10-12 18:43:00,0.65822,0.65886,0.65822,0.65875,748400007.0
2006-10-12 18:44:00,0.65877,0.65882,0.65825,0.65863,396999996.0
2006-10-12 18:45:00,0.65878,0.65878,0.65843,0.65861,419700001.0
2006-10-12 18:46:00,0.65875,0.65875,0.65839,0.6585,149899999.0
2006-10-12 18:47:00,0.6584,0.65868,0.65802,0.65802,189500000.0
2006-10-12 18:48:00,0.65797,0.65865,0.65779,0.65792,251900002.0
2006-10-12 18:49:00,0.65796,0.65836,0.65776,0.65836,219900003.0
2006-10-12 18:50:00,0.65844,0.65866,0.65804,0.65834,177500000.0
2006-10-12 18:51:00,0.6583,0.65835,0.65808,0.65833,209599998.0
2006-10-12 18:52:00,0.65826,0.65848,0.65806,0.65838,218400001.0
2006-10-12 18:53:00,0.65829,0.65847,0.65788,0.658,177399999.0
2006-10-12 18:54:00,0.65835,0.65869,0.6582,0.65846,203100002.0
2006-10-12 18:55:00,0.65855,0.65871,0.65824,0.65838,191999997.0
2006-10-12 18:56:00,0.65843,0.65861,0.65807,0.65833,172799998.0
2006-10-12 18:57:00,0.6583,0.65869,0.65817,0.65855,156799999.0
2006-10-12 18:58:00,0.65845,0.65858,0.65816,0.65819,140599998.0
2006-10-12 18:59:00,0.65825,0.65849,0.65774,0.6583,236800000.0
2006-10-12 19:00:00,0.65827,0.65848,0.658,0.65832,266099999.0
2006-10-12 19:01:00,0.6581,0.65828,0.65789,0.65806,136000000.0
2006-10-12 19:02:00,0.6581,0.65829,0.65787,0.65824,194600000.0
2006-10-12 19:03:00,0.65821,0.6584,0.65791,0.658,260700002.0
2006-10-12 19:04:00,0.65798,0.65835,0.65785,0.65816,142500000.0
2006-10-12 19:05:00,0.65825,0.65873,0.65792,0.65852,216300001.0
2006-10-12 19:06:00,0.65838,0.65848,0.65788,0.65843,294899996.0
2006-10-12 19:07:00,0.65847,0.65847,0.6578,0.65832,289899999.0
2006-10-12 19:08:00,0.65843,0.65845,0.65804,0.65823,142999998.0
2006-10-12 19:09:00,0.65825,0.65847,0.65817,0.65843,120899999.0
2006-10-12 19:10:00,0.65833,0.65847,0.65821,0.65847,158000000.0
2006-10-12 19:11:00,0.65849,0.65852,0.65819,0.65838,190799998.0
2006-10-12 19:12:00,0.65822,0.6584,0.65818,0.65828,172199999.0
2006-10-12 19:13:00,0.65834,0.65849,0.65819,0.6583,116699999.0
2006-10-12 19:14:00,0.65834,0.65846,0.65823,0.65838,83400001.0
2006-10-12 19:15:00,0.65837,0.65852,0.65815,0.65837,215299997.0
2006-10-12 19:16:00,0.65831,0.65862,0.65814,0.65855,130900000.0
2006-10-12 19:17:00,0.65834,0.65857,0.65829,0.65843,164099999.0
2006-10-12 19:18:00,0.65839,0.65863,0.6581,0.65859,217900003.0
2006-10-12 19:19:00,0.65843,0.65867,0.65805,0.6585,136100000.0
2006-10-12 19:20:00,0.65856,0.65875,0.65825,0.65863,129300000.0
2006-10-12 19:21:00,0.65863,0.65892,0.65828,0.65869,134100000.0
2006-10-12 19:22:00,0.65837,0.6589,0.65834,0.65872,161000000.0
2006-10-12 19:23:00,0.65896,0.65948,0.65868,0.65901,189999996.0
2006-10-12 19:24:00,0.65937,0.65953,0.65876,0.65896,171800000.0
2006-10-12 19:25:00,0.65912,0.65913,0.65864,0.65906,139500000.0
2006-10-12 19:26:00,0.65916,0.65925,0.6588,0.65903,144000000.0
2006-10-12 19:27:00,0.6589,0.65924,0.65861,0.65911,244200001.0
2006-10-12 19:28:00,0.65922,0.65946,0.65898,0.65925,187799999.0
2006-10-12 19:29:00,0.65912,0.65927,0.65894,0.65915,131099999.0
2006-10-12 19:30:00,0.65931,0.65938,0.65906,0.65938,78000001.0
2006-10-12 19:31:00,0.65942,0.65942,0.65902,0.6591,97399999.0
2006-10-12 19:32:00,0.65918,0.6594,0.65899,0.65905,203299999.0
2006-10-12 19:33:00,0.65935,0.65947,0.65902,0.65932,108899998.0
2006-10-12 19:34:00,0.65928,0.65971,0.65899,0.65906,209600000.0
2006-10-12 19:35:00,0.65903,0.65971,0.65903,0.65957,264900000.0
2006-10-12 19:36:00,0.65949,0.65981,0.65918,0.65963,256499998.0
2006-10-12 19:37:00,0.65972,0.65978,0.65924,0.65945,140500000.0
2006-10-12 19:38:00,0.65967,0.65975,0.65923,0.65947,127700003.0
2006-10-12 19:39:00,0.65937,0.65989,0.65933,0.6596,275799999.0
2006-10-12 19:40:00,0.65979,0.65979,0.65915,0.65942,104300000.0
2006-10-12 19:41:00,0.65949,0.65977,0.65933,0.6596,111800000.0
2006-10-12 19:42:00,0.65915,0.65977,0.65902,0.65906,185599999.0
2006-10-12 19:43:00,0.65942,0.6596,0.65916,0.65935,153700000.0
2006-10-12 19:44:00,0.6596,0.65967,0.65918,0.65967,217200000.0
2006-10-12 19:45:00,0.65967,0.65982,0.65933,0.65971,150100001.0
2006-10-12 19:46:00,0.65969,0.65969,0.65921,0.65943,106099999.0
2006-10-12 19:47:00,0.6593,0.65951,0.65916,0.65947,103700001.0
2006-10-12 19:48:00,0.65945,0.65966,0.65931,0.6595,149899999.0
2006-10-12 19:49:00,0.65929,0.6597,0.65918,0.65936,203199997.0
2006-10-12 19:50:00,0.65954,0.6597,0.65933,0.65947,104399999.0
2006-10-12 19:51:00,0.65947,0.65967,0.65932,0.65957,154900000.0
2006-10-12 19:52:00,0.65947,0.65948,0.65906,0.65933,234699998.0
2006-10-12 19:53:00,0.65952,0.65952,0.65885,0.65911,229899999.0
2006-10-12 19:54:00,0.65911,0.6594,0.65895,0.65919,146400000.0
2006-10-12 19:55:00,0.65929,0.65965,0.65924,0.65938,320200002.0
2006-10-12 19:56:00,0.65938,0.65978,0.65932,0.65953,340800002.0
2006-10-12 19:57:00,0.65957,0.65972,0.65942,0.65946,195299999.0
2006-10-12 19:58:00,0.65967,0.65971,0.65924,0.65924,210999999.0
2006-10-12 19:59:00,0.65938,0.6598,0.65931,0.65973,79800000.0
2006-10-12 20:00:00,0.65959,0.65969,0.65926,0.65964,313000004.0
2006-10-12 20:01:00,0.65978,0.65988,0.65959,0.65968,160900000.0
2006-10-12 20:02:00,0.65972,0.65977,0.65942,0.65948,108799998.0
2006-10-12 20:03:00,0.65941,0.65961,0.65925,0.6593,135000001.0
2006-10-12 20:04:00,0.65933,0.65968,0.65905,0.6595,176500001.0
2006-10-12 20:05:00,0.65947,0.65972,0.65934,0.65972,273699998.0
2006-10-12 20:06:00,0.65971,0.65977,0.65931,0.65963,342400000.0
2006-10-12 20:07:00,0.65958,0.65993,0.65922,0.65965,289000002.0
2006-10-12 20:08:00,0.65969,0.6599,0.65955,0.65966,138000000.0
2006-10-12 20:09:00,0.65955,0.65995,0.6595,0.65968,144600000.0
2006-10-12 20:10:00,0.65958,0.65972,0.65934,0.65934,191900000.0
2006-10-12 20:11:00,0.65913,0.65957,0.65906,0.65913,87899999.0
2006-10-12 20:12:00,0.65915,0.65968,0.65915,0.65949,228500004.0
2006-10-12 20:13:00,0.65958,0.65958,0.65866,0.65939,105400000.0
2006-10-12 20:14:00,0.65907,0.65943,0.65888,0.65927,135300000.0
2006-10-12 20:15:00,0.6593,0.6594,0.65886,0.65913,116000000.0
2006-10-12 20:16:00,0.659,0.65954,0.65897,0.65923,455000001.0
2006-10-12 20:17:00,0.65919,0.65944,0.65899,0.6592,324899998.0
2006-10-12 20:18:00,0.65931,0.65979,0.65931,0.65944,182699996.0
2006-10-12 20:19:00,0.65942,0.65981,0.65942,0.65973,129200002.0
2006-10-12 20:20:00,0.65982,0.65994,0.6594,0.65945,135200000.0
2006-10-12 20:21:00,0.65951,0.65995,0.65951,0.65965,152999999.0
2006-10-12 20:22:00,0.65962,0.65989,0.65962,0.65975,271100001.0
2006-10-12 20:23:00,0.65966,0.65997,0.65963,0.65973,169000003.0
2006-10-12 20:24:00,0.65982,0.65983,0.6595,0.65982,151199998.0
2006-10-12 20:25:00,0.65984,0.65984,0.65957,0.6597,145100001.0
2006-10-12 20:26:00,0.65965,0.65975,0.65949,0.65962,103300000.0
2006-10-12 20:27:00,0.65955,0.65973,0.65922,0.65936,217199996.0
2006-10-12 20:28:00,0.65931,0.65983,0.65914,0.65983,178800001.0
2006-10-12 20:29:00,0.65984,0.65986,0.65944,0.65952,300900000.0
2006-10-12 20:30:00,0.6594,0.65985,0.6594,0.65965,318399999.0
2006-10-12 20:31:00,0.65967,0.65988,0.65945,0.65974,201899999.0
2006-10-12 20:32:00,0.65971,0.65992,0.65958,0.6598,185299998.0
2006-10-12 20:33:00,0.6599,0.65992,0.65962,0.65962,256400000.0
2006-10-12 20:34:00,0.65958,0.65998,0.6595,0.65998,183799997.0
2006-10-12 20:35:00,0.66002,0.6601,0.65979,0.65979,110099999.0
2006-10-12 20:36:00,0.65992,0.65999,0.65964,0.65986,339599994.0
2006-10-12 20:37:00,0.65985,0.66,0.65975,0.65987,184999999.0
2006-10-12 20:38:00,0.65973,0.66005,0.65971,0.66005,288399995.0
2006-10-12 20:39:00,0.66,0.66,0.65955,0.65983,143299998.0
2006-10-12 20:40:00,0.65973,0.65977,0.6593,0.65972,253099998.0
2006-10-12 20:41:00,0.65965,0.65977,0.65941,0.65968,211800000.0
2006-10-12 20:42:00,0.65963,0.65988,0.65958,0.65972,199299998.0
2006-10-12 20:43:00,0.65971,0.65983,0.65933,0.65937,212100003.0
2006-10-12 20:44:00,0.65939,0.65989,0.65939,0.65965,122100000.0
2006-10-12 20:45:00,0.65974,0.65978,0.65954,0.65965,153900002.0
2006-10-12 20:46:00,0.65972,0.65978,0.65946,0.65978,121800001.0
2006-10-12 20:47:00,0.65981,0.65982,0.65955,0.65968,148600000.0
2006-10-12 20:48:00,0.65968,0.65982,0.65961,0.65982,149200002.0
2006-10-12 20:49:00,0.65966,0.65982,0.65952,0.65978,102900000.0
2006-10-12 20:50:00,0.65982,0.65984,0.65951,0.65967,229299997.0
2006-10-12 20:51:00,0.65956,0.65982,0.65947,0.65965,98400001.0
2006-10-12 20:52:00,0.65964,0.65965,0.65941,0.65952,160500000.0
2006-10-12 20:53:00,0.65965,0.65984,0.6595,0.65969,393000003.0
2006-10-12 20:54:00,0.65966,0.65968,0.65949,0.65956,275099996.0
2006-10-12 20:55:00,0.65964,0.65972,0.65944,0.65957,180899999.0
2006-10-12 20:56:00,0.65956,0.65969,0.65939,0.65967,181699999.0
2006-10-12 20:57:00,0.65972,0.65975,0.65917,0.65965,160599998.0
2006-10-12 20:58:00,0.65966,0.65981,0.65947,0.65975,389799999.0
2006-10-12 20:59:00,0.65972,0.65996,0.65928,0.65983,285300001.0
2006-10-12 21:00:00,0.65984,0.65998,0.65961,0.6597,248299999.0
2006-10-12 21:01:00,0.65952,0.65992,0.65945,0.65992,169599999.0
2006-10-12 21:02:00,0.65982,0.65983,0.65967,0.65972,123500002.0
2006-10-12 21:03:00,0.65975,0.65985,0.65961,0.65979,158399999.0
2006-10-12 21:04:00,0.6597,0.65972,0.65951,0.65968,135500000.0
2006-10-12 21:05:00,0.65977,0.65991,0.65952,0.65959,115500000.0
2006-10-12 21:06:00,0.65956,0.65987,0.6595,0.65972,192600002.0
2006-10-12 21:07:00,0.65979,0.65983,0.65962,0.65968,83000002.0
2006-10-12 21:08:00,0.65975,0.65983,0.65966,0.65971,168700000.0
2006-10-12 21:09:00,0.65976,0.65978,0.65957,0.65961,243299994.0
2006-10-12 21:10:00,0.65941,0.65969,0.6593,0.65958,125399999.0
2006-10-12 21:11:00,0.65948,0.65968,0.65948,0.6596,161599999.0
2006-10-12 21:12:00,0.65947,0.65984,0.65947,0.65965,136700000.0
2006-10-12 21:13:00,0.65952,0.65974,0.65952,0.6597,143600000.0
2006-10-12 21:14:00,0.6597,0.65981,0.6596,0.65966,87499999.0
2006-10-12 21:15:00,0.65962,0.65982,0.65958,0.65973,213200001.0
2006-10-12 21:16:00,0.65973,0.65973,0.65946,0.65956,147699999.0
2006-10-12 21:17:00,0.65952,0.65978,0.65946,0.65975,238600001.0
2006-10-12 21:18:00,0.6595,0.65973,0.65934,0.65968,200400001.0
2006-10-12 21:19:00,0.65961,0.65976,0.65955,0.6597,194900000.0
2006-10-12 21:20:00,0.65971,0.65987,0.65951,0.65961,320300001.0
2006-10-12 21:21:00,0.65959,0.6598,0.65959,0.65971,154399998.0
2006-10-12 21:22:00,0.65971,0.65976,0.65954,0.65967,177099998.0
2006-10-12 21:23:00,0.65974,0.65975,0.65959,0.65959,225199999.0
2006-10-12 21:24:00,0.65976,0.65978,0.65958,0.65958,136499998.0
2006-10-12 21:25:00,0.65958,0.65987,0.65958,0.65971,259500004.0
2006-10-12 21:26:00,0.65973,0.65977,0.65963,0.65976,208100005.0
2006-10-12 21:27:00,0.65966,0.65966,0.65932,0.65932,141500000.0
2006-10-12 21:28:00,0.6596,0.65972,0.65942,0.65951,177599998.0
2006-10-12 21:29:00,0.65956,0.65979,0.65938,0.65938,203799999.0
2006-10-12 21:30:00,0.65945,0.65976,0.65945,0.65962,222400000.0
2006-10-12 21:31:00,0.65947,0.65971,0.65947,0.65963,109900000.0
2006-10-12 21:32:00,0.65962,0.65972,0.65931,0.65962,128200000.0
2006-10-12 21:33:00,0.65948,0.65965,0.65933,0.65935,155700000.0
2006-10-12 21:34:00,0.65934,0.6595,0.65915,0.65936,167999998.0
2006-10-12 21:35:00,0.65948,0.65955,0.65922,0.65955,323000000.0
2006-10-12 21:36:00,0.65956,0.65977,0.65916,0.65951,250300001.0
2006-10-12 21:37:00,0.65961,0.65975,0.65934,0.65963,228599999.0
2006-10-12 21:38:00,0.65963,0.65979,0.65956,0.65965,101100000.0
2006-10-12 21:39:00,0.6596,0.65973,0.6594,0.65961,141000000.0
2006-10-12 21:40:00,0.65963,0.6597,0.65945,0.65958,244399997.0
2006-10-12 21:41:00,0.65952,0.65972,0.65937,0.65937,165100000.0
2006-10-12 21:42:00,0.65945,0.65966,0.65939,0.6596,122999999.0
2006-10-12 21:43:00,0.65951,0.65974,0.6594,0.65945,160399999.0
2006-10-12 21:44:00,0.65919,0.65965,0.65919,0.6593,148800001.0
2006-10-12 21:45:00,0.65951,0.65953,0.6593,0.65945,156000000.0
2006-10-12 21:46:00,0.65943,0.65965,0.65929,0.65941,155300003.0
2006-10-12 21:47:00,0.65965,0.65972,0.65947,0.65951,162200000.0
2006-10-12 21:48:00,0.65952,0.65961,0.65944,0.6595,151300001.0
2006-10-12 21:49:00,0.65946,0.65963,0.65942,0.65956,122799999.0
2006-10-12 21:50:00,0.6596,0.6596,0.6592,0.65935,244099999.0
2006-10-12 21:51:00,0.65946,0.65959,0.65925,0.65925,176499999.0
2006-10-12 21:52:00,0.65951,0.65977,0.65934,0.65938,131900000.0
2006-10-12 21:53:00,0.65931,0.65954,0.65931,0.65941,155800000.0
2006-10-12 21:54:00,0.65939,0.65942,0.65904,0.65929,194099997.0
2006-10-12 21:55:00,0.65932,0.65962,0.6591,0.65961,146300000.0
2006-10-12 21:56:00,0.65938,0.65945,0.65929,0.65932,106799999.0
2006-10-12 21:57:00,0.65936,0.65945,0.65926,0.65934,296100001.0
2006-10-12 21:58:00,0.65927,0.65955,0.65922,0.65948,169500002.0
2006-10-12 21:59:00,0.6594,0.65956,0.65929,0.65939,157699999.0
2006-10-12 22:00:00,0.65945,0.6595,0.65933,0.65945,97499999.0
2006-10-12 22:01:00,0.65937,0.6596,0.65927,0.6593,163299999.0
2006-10-12 22:02:00,0.65917,0.65951,0.65908,0.65939,162100001.0
2006-10-12 22:03:00,0.65934,0.65945,0.65934,0.65939,168200001.0
2006-10-12 22:04:00,0.65934,0.65951,0.65926,0.6594,159399998.0
2006-10-12 22:05:00,0.6594,0.65962,0.65931,0.65955,213200004.0
2006-10-12 22:06:00,0.65935,0.65968,0.65924,0.65952,178100000.0
2006-10-12 22:07:00,0.65956,0.65969,0.65933,0.65949,192999999.0
2006-10-12 22:08:00,0.65945,0.65955,0.65928,0.65946,214500000.0
2006-10-12 22:09:00,0.65932,0.65957,0.65902,0.65902,80900000.0
2006-10-12 22:10:00,0.65915,0.65962,0.65915,0.65942,109399999.0
2006-10-12 22:11:00,0.6595,0.65964,0.65921,0.65944,122900000.0
2006-10-12 22:12:00,0.65937,0.65956,0.65922,0.65928,259099996.0
2006-10-12 22:13:00,0.6593,0.65946,0.65911,0.65925,156599999.0
2006-10-12 22:14:00,0.65925,0.65959,0.65925,0.65952,184299998.0
2006-10-12 22:15:00,0.65948,0.65961,0.6591,0.65921,267400003.0
2006-10-12 22:16:00,0.65924,0.65968,0.65924,0.65963,166799998.0
2006-10-12 22:17:00,0.65968,0.65988,0.65954,0.65981,182100003.0
2006-10-12 22:18:00,0.65954,0.6599,0.65946,0.65975,89999998.0
2006-10-12 22:19:00,0.65986,0.66022,0.65968,0.66011,110700000.0
2006-10-12 22:20:00,0.66004,0.66024,0.65992,0.6601,121899999.0
2006-10-12 22:21:00,0.66034,0.66045,0.66,0.66017,112300000.0
2006-10-12 22:22:00,0.66034,0.66034,0.66004,0.6601,161799999.0
2006-10-12 22:23:00,0.66041,0.66062,0.66007,0.66062,159200002.0
2006-10-12 22:24:00,0.66065,0.66087,0.66043,0.66086,200899998.0
2006-10-12 22:25:00,0.66088,0.66113,0.66066,0.66086,176899998.0
2006-10-12 22:26:00,0.66096,0.66105,0.66065,0.66092,139500001.0
2006-10-12 22:27:00,0.6608,0.66105,0.66065,0.66099,114700000.0
2006-10-12 22:28:00,0.66075,0.66101,0.66064,0.66073,124100000.0
2006-10-12 22:29:00,0.66066,0.66086,0.66055,0.66075,83200000.0
2006-10-12 22:30:00,0.66072,0.66088,0.66045,0.6607,193300000.0
2006-10-12 22:31:00,0.6607,0.66083,0.66036,0.66067,107900001.0
2006-10-12 22:32:00,0.66053,0.66062,0.66034,0.6606,102899999.0
2006-10-12 22:33:00,0.66026,0.66055,0.66005,0.66047,123400000.0
2006-10-12 22:34:00,0.66033,0.6604,0.65992,0.6601,203799998.0
2006-10-12 22:35:00,0.66016,0.66036,0.66004,0.66016,152100000.0
2006-10-12 22:36:00,0.6602,0.66038,0.66016,0.6603,214700001.0
2006-10-12 22:37:00,0.66029,0.66032,0.65999,0.66017,148399999.0
2006-10-12 22:38:00,0.66011,0.66017,0.65978,0.66014,160000000.0
2006-10-12 22:39:00,0.66015,0.66019,0.66001,0.66002,74700000.0
2006-10-12 22:40:00,0.66012,0.6602,0.66,0.66016,196700001.0
2006-10-12 22:41:00,0.66008,0.66019,0.65999,0.66008,117800000.0
2006-10-12 22:42:00,0.66013,0.66028,0.65998,0.66025,208000004.0
2006-10-12 22:43:00,0.66018,0.66026,0.65996,0.6601,217700004.0
2006-10-12 22:44:00,0.66015,0.66029,0.65999,0.66013,286199996.0
2006-10-12 22:45:00,0.6602,0.66036,0.66008,0.66011,295700003.0
2006-10-12 22:46:00,0.66003,0.66025,0.65998,0.66011,372700001.0
2006-10-12 22:47:00,0.65987,0.6601,0.65972,0.6599,130299997.0
2006-10-12 22:48:00,0.6598,0.66,0.65968,0.6598,217499998.0
2006-10-12 22:49:00,0.65973,0.66003,0.65965,0.65999,104600000.0
2006-10-12 22:50:00,0.65966,0.65994,0.65946,0.65992,233400000.0
2006-10-12 22:51:00,0.65992,0.66005,0.65988,0.65988,165600000.0
2006-10-12 22:52:00,0.65987,0.66007,0.65973,0.65992,152800001.0
2006-10-12 22:53:00,0.66009,0.66023,0.65995,0.66023,131100000.0
2006-10-12 22:54:00,0.66015,0.6603,0.65999,0.65999,125900001.0
2006-10-12 22:55:00,0.6601,0.66045,0.66001,0.66006,246800002.0
2006-10-12 22:56:00,0.66023,0.66047,0.65999,0.66026,219799999.0
2006-10-12 22:57:00,0.66007,0.66045,0.65999,0.6604,177299999.0
2006-10-12 22:58:00,0.66039,0.66049,0.66023,0.66028,185999999.0
2006-10-12 22:59:00,0.6603,0.6604,0.65995,0.66036,319700001.0
2006-10-12 23:00:00,0.66025,0.66044,0.65986,0.66017,146400001.0
2006-10-12 23:01:00,0.66017,0.66039,0.65993,0.66027,101600001.0
2006-10-12 23:02:00,0.66015,0.66036,0.65983,0.65983,108400002.0
2006-10-12 23:03:00,0.66008,0.66026,0.65978,0.6599,136999998.0
2006-10-12 23:04:00,0.66014,0.66032,0.6599,0.66032,118499999.0
2006-10-12 23:05:00,0.66041,0.66044,0.66,0.66,257199997.0
2006-10-12 23:06:00,0.66008,0.66041,0.65998,0.66023,134600000.0
2006-10-12 23:07:00,0.66045,0.66045,0.66018,0.66028,162600002.0
2006-10-12 23:08:00,0.66036,0.66045,0.66008,0.66038,192900000.0
2006-10-12 23:09:00,0.66036,0.66047,0.66025,0.66045,94899999.0
2006-10-12 23:10:00,0.66035,0.6605,0.66006,0.66034,152900001.0
2006-10-12 23:11:00,0.66043,0.66059,0.66041,0.66056,162400001.0
2006-10-12 23:12:00,0.66051,0.66057,0.66039,0.66055,117399998.0
2006-10-12 23:13:00,0.66056,0.66075,0.66035,0.66042,174999998.0
2006-10-12 23:14:00,0.66051,0.66057,0.66036,0.66048,134600003.0
2006-10-12 23:15:00,0.66058,0.6606,0.66012,0.66036,128900000.0
2006-10-12 23:16:00,0.66055,0.66065,0.66045,0.66062,137000001.0
2006-10-12 23:17:00,0.66061,0.66061,0.66034,0.66043,131400002.0
2006-10-12 23:18:00,0.66059,0.66064,0.6605,0.6606,57200000.0
2006-10-12 23:19:00,0.66051,0.66064,0.66042,0.66053,129700000.0
2006-10-12 23:20:00,0.66039,0.66072,0.6603,0.66052,275299998.0
2006-10-12 23:21:00,0.66048,0.66055,0.66017,0.66038,123599999.0
2006-10-12 23:22:00,0.66039,0.66049,0.66007,0.66017,123499999.0
2006-10-12 23:23:00,0.66005,0.6603,0.65993,0.66008,154299998.0
2006-10-12 23:24:00,0.66005,0.66023,0.65993,0.66006,88200000.0
2006-10-12 23:25:00,0.6601,0.66026,0.66002,0.66024,83899999.0
2006-10-12 23:26:00,0.6601,0.66031,0.6601,0.66015,114800000.0
2006-10-12 23:27:00,0.66029,0.66032,0.66,0.66009,89500000.0
2006-10-12 23:28:00,0.6599,0.66033,0.65987,0.66033,173700000.0
2006-10-12 23:29:00,0.66038,0.66038,0.66,0.66016,73200000.0
2006-10-12 23:30:00,0.66008,0.66038,0.66004,0.6603,98900001.0
2006-10-12 23:31:00,0.6603,0.66036,0.66011,0.66026,151299998.0
2006-10-12 23:32:00,0.66023,0.66043,0.65985,0.66026,87000000.0
2006-10-12 23:33:00,0.65993,0.66038,0.65993,0.66017,155099998.0
2006-10-12 23:34:00,0.66031,0.66046,0.66013,0.66038,115899999.0
2006-10-12 23:35:00,0.6603,0.66047,0.65999,0.66047,205499999.0
2006-10-12 23:36:00,0.66011,0.66043,0.66009,0.66041,140800000.0
2006-10-12 23:37:00,0.66051,0.66051,0.6601,0.66035,54100000.0
2006-10-12 23:38:00,0.6604,0.66042,0.66013,0.66019,146700000.0
2006-10-12 23:39:00,0.66003,0.66031,0.66003,0.66023,121800000.0
2006-10-12 23:40:00,0.66014,0.66035,0.66006,0.66035,95400000.0
2006-10-12 23:41:00,0.66042,0.66068,0.66028,0.6606,105200000.0
2006-10-12 23:42:00,0.66079,0.66103,0.66058,0.66103,131899998.0
2006-10-12 23:43:00,0.66094,0.6611,0.66073,0.66079,137200000.0
2006-10-12 23:44:00,0.66048,0.66111,0.66037,0.66079,110800001.0
2006-10-12 23:45:00,0.6609,0.6609,0.65808,0.65854,100900002.0
2006-10-12 23:46:00,0.65881,0.65906,0.65837,0.65859,145500000.0
2006-10-12 23:47:00,0.65832,0.65838,0.65753,0.65777,100300000.0
2006-10-12 23:48:00,0.65781,0.65823,0.65781,0.65818,88600000.0
2006-10-12 23:49:00,0.65813,0.6582,0.65765,0.65778,136800000.0
2006-10-12 23:50:00,0.65778,0.65783,0.65755,0.65773,93899999.0
2006-10-12 23:51:00,0.65766,0.65837,0.6576,0.65825,223000002.0
2006-10-12 23:52:00,0.65835,0.65855,0.65813,0.65825,175999998.0
2006-10-12 23:53:00,0.65841,0.65843,0.65807,0.6582,125900002.0
2006-10-12 23:54:00,0.65841,0.659,0.65805,0.6588,208499997.0
2006-10-12 23:55:00,0.65877,0.65889,0.65842,0.6585,148899999.0
2006-10-12 23:56:00,0.65848,0.65862,0.65822,0.65844,93300000.0
2006-10-12 23:57:00,0.65848,0.65851,0.65811,0.65829,113700000.0
2006-10-12 23:58:00,0.65826,0.65858,0.65821,0.65851,74900000.0
2006-10-12 23:59:00,0.65821,0.65861,0.65821,0.65847,157900001.0
2006-10-13 00:00:00,0.65864,0.6587,0.65835,0.65846,107999998.0
2006-10-13 00:01:00,0.65843,0.65879,0.65836,0.65857,129100001.0
2006-10-13 00:02:00,0.65933,0.65939,0.65844,0.65856,165399997.0
2006-10-13 00:03:00,0.65861,0.65863,0.65815,0.65859,141800002.0
2006-10-13 00:04:00,0.65877,0.65881,0.65842,0.65879,125800000.0
2006-10-13 00:05:00,0.65876,0.65903,0.65862,0.65887,125800001.0
2006-10-13 00:06:00,0.65898,0.65898,0.65839,0.65855,107500001.0
2006-10-13 00:07:00,0.65871,0.65899,0.65839,0.65873,173600002.0
2006-10-13 00:08:00,0.6586,0.65883,0.65826,0.65868,146699999.0
2006-10-13 00:09:00,0.65864,0.65872,0.65805,0.65805,134799998.0
2006-10-13 00:10:00,0.65786,0.65831,0.65784,0.65831,212399998.0
2006-10-13 00:11:00,0.65823,0.65823,0.6574,0.65769,155500002.0
2006-10-13 00:12:00,0.65763,0.65787,0.65756,0.65784,96700000.0
2006-10-13 00:13:00,0.65742,0.65782,0.65742,0.65762,133599999.0
2006-10-13 00:14:00,0.65767,0.65786,0.6572,0.65753,123000001.0
2006-10-13 00:15:00,0.65753,0.65777,0.65739,0.65776,94599999.0
2006-10-13 00:16:00,0.65761,0.65772,0.65733,0.65759,169600001.0
2006-10-13 00:17:00,0.65758,0.6578,0.65743,0.65749,137300000.0
2006-10-13 00:18:00,0.65741,0.65761,0.65732,0.65746,153599999.0
2006-10-13 00:19:00,0.65753,0.65762,0.65717,0.65748,173300000.0
2006-10-13 00:20:00,0.65727,0.65758,0.65706,0.65758,176899998.0
2006-10-13 00:21:00,0.6575,0.65775,0.65723,0.65775,227199998.0
2006-10-13 00:22:00,0.65736,0.65755,0.65705,0.6575,84000000.0
2006-10-13 00:23:00,0.65729,0.65754,0.65711,0.65752,150899998.0
2006-10-13 00:24:00,0.65746,0.6576,0.65724,0.65753,100800000.0
2006-10-13 00:25:00,0.65744,0.6576,0.65714,0.65728,137600000.0
2006-10-13 00:26:00,0.65728,0.65747,0.6571,0.65719,70200000.0
2006-10-13 00:27:00,0.65741,0.65762,0.65731,0.65754,91200000.0
2006-10-13 00:28:00,0.65705,0.6577,0.65705,0.65752,160200000.0
2006-10-13 00:29:00,0.65745,0.6576,0.6574,0.65758,111499999.0
2006-10-13 00:30:00,0.65755,0.6578,0.65739,0.6578,87500000.0
2006-10-13 00:31:00,0.65772,0.65772,0.65739,0.65739,101199999.0
2006-10-13 00:32:00,0.65752,0.6576,0.65708,0.65741,134399998.0
2006-10-13 00:33:00,0.65752,0.65764,0.65709,0.65734,195599999.0
2006-10-13 00:34:00,0.65743,0.65754,0.65724,0.65733,102799999.0
2006-10-13 00:35:00,0.65741,0.65771,0.65739,0.65749,157899999.0
2006-10-13 00:36:00,0.6576,0.65787,0.65758,0.65763,130599999.0
2006-10-13 00:37:00,0.65783,0.65795,0.65754,0.65793,203499995.0
2006-10-13 00:38:00,0.65773,0.65804,0.6577,0.65772,164700002.0
2006-10-13 00:39:00,0.65788,0.65796,0.65766,0.65779,127599999.0
2006-10-13 00:40:00,0.6578,0.6579,0.65757,0.65775,190699998.0
2006-10-13 00:41:00,0.65761,0.65793,0.65752,0.65784,115999998.0
2006-10-13 00:42:00,0.65791,0.65803,0.65756,0.65757,100100001.0
2006-10-13 00:43:00,0.65776,0.658,0.65766,0.65778,142799998.0
2006-10-13 00:44:00,0.65765,0.65786,0.65741,0.65767,168199999.0
2006-10-13 00:45:00,0.65785,0.658,0.65767,0.65794,206599999.0
2006-10-13 00:46:00,0.65792,0.65794,0.65766,0.65788,129099999.0
2006-10-13 00:47:00,0.65807,0.65807,0.65781,0.65793,131400001.0
2006-10-13 00:48:00,0.65807,0.65816,0.65776,0.6579,191399997.0
2006-10-13 00:49:00,0.65787,0.65853,0.65771,0.6583,175499999.0
2006-10-13 00:50:00,0.65827,0.65854,0.65803,0.65833,107299998.0
2006-10-13 00:51:00,0.65844,0.65847,0.65814,0.65815,74400000.0
2006-10-13 00:52:00,0.65834,0.65838,0.65791,0.65835,113299998.0
2006-10-13 00:53:00,0.65839,0.65854,0.65812,0.65824,227700002.0
2006-10-13 00:54:00,0.65824,0.65852,0.65808,0.65838,311199998.0
2006-10-13 00:55:00,0.65837,0.6585,0.65814,0.65849,159700000.0
2006-10-13 00:56:00,0.65815,0.65842,0.658,0.65827,131000000.0
2006-10-13 00:57:00,0.6582,0.65844,0.65806,0.65834,110000000.0
2006-10-13 00:58:00,0.65817,0.65851,0.65817,0.65838,126899999.0
2006-10-13 00:59:00,0.6583,0.6585,0.65824,0.6583,161100000.0
2006-10-13 01:00:00,0.65841,0.65843,0.65806,0.6582,122999999.0
2006-10-13 01:01:00,0.65844,0.65854,0.65796,0.65841,103000002.0
2006-10-13 01:02:00,0.65825,0.65842,0.65808,0.65841,102899999.0
2006-10-13 01:03:00,0.65842,0.65846,0.65793,0.65807,92599999.0
2006-10-13 01:04:00,0.65838,0.65846,0.65826,0.65832,141800001.0
2006-10-13 01:05:00,0.65833,0.65849,0.65821,0.65821,113700002.0
2006-10-13 01:06:00,0.65836,0.65844,0.65818,0.65826,66399999.0
2006-10-13 01:07:00,0.65839,0.65846,0.65826,0.65833,85799999.0
2006-10-13 01:08:00,0.65825,0.65864,0.65814,0.6585,131500000.0
2006-10-13 01:09:00,0.65843,0.65862,0.65824,0.65828,114699998.0
2006-10-13 01:10:00,0.65831,0.65853,0.65825,0.6585,74100002.0
2006-10-13 01:11:00,0.65875,0.65888,0.65853,0.65853,170800001.0
2006-10-13 01:12:00,0.65855,0.65861,0.6583,0.65845,179499999.0
2006-10-13 01:13:00,0.65848,0.65848,0.65812,0.65845,134900000.0
2006-10-13 01:14:00,0.6584,0.65849,0.65822,0.65846,128399999.0
2006-10-13 01:15:00,0.65856,0.65859,0.65811,0.65841,161900001.0
2006-10-13 01:16:00,0.65844,0.65869,0.6583,0.6583,128300000.0
2006-10-13 01:17:00,0.6586,0.6587,0.65852,0.65869,85600000.0
2006-10-13 01:18:00,0.65862,0.65933,0.65845,0.65887,151199999.0
2006-10-13 01:19:00,0.65887,0.65911,0.65869,0.65887,138700004.0
2006-10-13 01:20:00,0.65885,0.65909,0.65856,0.65909,99800000.0
2006-10-13 01:21:00,0.65883,0.65928,0.65879,0.65899,89900000.0
2006-10-13 01:22:00,0.65888,0.6591,0.6587,0.65888,94500001.0
2006-10-13 01:23:00,0.65891,0.65902,0.65863,0.65882,131200000.0
2006-10-13 01:24:00,0.65909,0.6594,0.65893,0.65937,107400001.0
2006-10-13 01:25:00,0.65915,0.65946,0.65893,0.65905,141099998.0
2006-10-13 01:26:00,0.65927,0.65941,0.6591,0.65924,132299999.0
2006-10-13 01:27:00,0.65917,0.65936,0.65886,0.65931,255700001.0
2006-10-13 01:28:00,0.65935,0.65954,0.65899,0.65932,162899999.0
2006-10-13 01:29:00,0.65937,0.65949,0.65897,0.65908,130999999.0
2006-10-13 01:30:00,0.65904,0.65904,0.65878,0.65899,114399999.0
2006-10-13 01:31:00,0.65913,0.65935,0.65896,0.65908,132499999.0
2006-10-13 01:32:00,0.65907,0.65917,0.65857,0.65906,143199999.0
2006-10-13 01:33:00,0.65904,0.65909,0.65889,0.65896,119300000.0
2006-10-13 01:34:00,0.65902,0.6592,0.65864,0.65885,125499999.0
2006-10-13 01:35:00,0.65889,0.65897,0.65875,0.65886,128500000.0
2006-10-13 01:36:00,0.65895,0.65895,0.65859,0.65873,109099999.0
2006-10-13 01:37:00,0.65886,0.65906,0.65878,0.65892,175099999.0
2006-10-13 01:38:00,0.65893,0.65902,0.65873,0.65873,82900000.0
2006-10-13 01:39:00,0.65865,0.65887,0.65865,0.65876,86100000.0
2006-10-13 01:40:00,0.65885,0.65897,0.65852,0.6586,145300000.0
2006-10-13 01:41:00,0.65889,0.65896,0.65842,0.65875,140600003.0
2006-10-13 01:42:00,0.6588,0.65883,0.6584,0.65871,98299999.0
2006-10-13 01:43:00,0.65873,0.65886,0.65854,0.65878,109800000.0
2006-10-13 01:44:00,0.65884,0.65896,0.65862,0.65878,100499999.0
2006-10-13 01:45:00,0.65881,0.65899,0.65875,0.65892,109100001.0
2006-10-13 01:46:00,0.65887,0.65908,0.6585,0.65865,228200002.0
2006-10-13 01:47:00,0.659,0.65906,0.65882,0.65893,100500000.0
2006-10-13 01:48:00,0.65897,0.65903,0.65847,0.65866,201900002.0
2006-10-13 01:49:00,0.65897,0.65905,0.65866,0.6588,234100000.0
2006-10-13 01:50:00,0.65886,0.65902,0.65872,0.65886,44100000.0
2006-10-13 01:51:00,0.65874,0.65901,0.65863,0.65864,120000000.0
2006-10-13 01:52:00,0.65851,0.659,0.65847,0.65868,190000001.0
2006-10-13 01:53:00,0.6589,0.6589,0.65836,0.65872,117800001.0
2006-10-13 01:54:00,0.65862,0.65877,0.65829,0.65876,174499999.0
2006-10-13 01:55:00,0.65859,0.65859,0.65813,0.65854,185399998.0
2006-10-13 01:56:00,0.65843,0.65855,0.65821,0.6585,166100001.0
2006-10-13 01:57:00,0.65855,0.65874,0.65828,0.65864,224700001.0
2006-10-13 01:58:00,0.65866,0.65879,0.6585,0.65877,82900001.0
2006-10-13 01:59:00,0.65843,0.6589,0.65832,0.65879,170599998.0
2006-10-13 02:00:00,0.65891,0.65904,0.6587,0.65892,158000000.0
2006-10-13 02:01:00,0.659,0.659,0.65873,0.65891,132100000.0
2006-10-13 02:02:00,0.65876,0.65889,0.65853,0.65879,135600001.0
2006-10-13 02:03:00,0.65863,0.65894,0.65861,0.65878,85699999.0
2006-10-13 02:04:00,0.65895,0.65914,0.65884,0.6589,86400001.0
2006-10-13 02:05:00,0.65908,0.65914,0.65897,0.65902,78000000.0
2006-10-13 02:06:00,0.65905,0.65917,0.65879,0.65879,154700000.0
2006-10-13 02:07:00,0.65881,0.65913,0.65881,0.65912,68900000.0
2006-10-13 02:08:00,0.65886,0.65921,0.65886,0.65921,100999999.0
2006-10-13 02:09:00,0.65914,0.65924,0.65897,0.65916,144600000.0
2006-10-13 02:10:00,0.65929,0.65929,0.65887,0.65897,123500000.0
2006-10-13 02:11:00,0.6592,0.65928,0.659,0.65912,114000000.0
2006-10-13 02:12:00,0.65916,0.65923,0.6589,0.65912,106799999.0
2006-10-13 02:13:00,0.65893,0.65922,0.65879,0.65888,102999999.0
2006-10-13 02:14:00,0.65874,0.65923,0.65874,0.65909,104599999.0
2006-10-13 02:15:00,0.65892,0.65914,0.65882,0.65901,102800001.0
2006-10-13 02:16:00,0.6588,0.65909,0.65875,0.65902,105700000.0
2006-10-13 02:17:00,0.65882,0.659,0.65859,0.65889,113200000.0
2006-10-13 02:18:00,0.65895,0.65912,0.65875,0.65897,138299999.0
2006-10-13 02:19:00,0.65912,0.65912,0.65853,0.65855,94199999.0
2006-10-13 02:20:00,0.6588,0.6589,0.65862,0.6589,90900000.0
2006-10-13 02:21:00,0.65894,0.65898,0.65868,0.65885,102000001.0
2006-10-13 02:22:00,0.65899,0.65904,0.65853,0.65876,100299999.0
2006-10-13 02:23:00,0.65861,0.65901,0.65853,0.65853,111500000.0
2006-10-13 02:24:00,0.65858,0.65892,0.65852,0.65882,146700002.0
2006-10-13 02:25:00,0.65881,0.65902,0.65873,0.6589,84300001.0
2006-10-13 02:26:00,0.65871,0.65894,0.65838,0.65842,144399998.0
2006-10-13 02:27:00,0.65852,0.65855,0.65833,0.65845,135099999.0
2006-10-13 02:28:00,0.65821,0.65825,0.65807,0.65823,105600000.0
2006-10-13 02:29:00,0.65818,0.65853,0.65806,0.65829,101599999.0
2006-10-13 02:30:00,0.6584,0.65852,0.65805,0.6583,72500000.0
2006-10-13 02:31:00,0.65833,0.65865,0.65818,0.65862,86000000.0
2006-10-13 02:32:00,0.65854,0.65859,0.65823,0.65823,51200000.0
2006-10-13 02:33:00,0.65844,0.6587,0.65835,0.65853,77400000.0
2006-10-13 02:34:00,0.65843,0.65866,0.65823,0.65833,77000000.0
2006-10-13 02:35:00,0.6584,0.65862,0.6583,0.65837,65999999.0
2006-10-13 02:36:00,0.65856,0.65867,0.65839,0.65839,73400000.0
2006-10-13 02:37:00,0.65863,0.65875,0.65832,0.65832,58300001.0
2006-10-13 02:38:00,0.65881,0.65886,0.65832,0.65833,110099997.0
2006-10-13 02:39:00,0.65857,0.65867,0.65821,0.65839,82600001.0
2006-10-13 02:40:00,0.65823,0.65863,0.6581,0.65855,109599999.0
2006-10-13 02:41:00,0.65848,0.65853,0.6583,0.65846,107600001.0
2006-10-13 02:42:00,0.65862,0.6587,0.65837,0.65843,177900002.0
2006-10-13 02:43:00,0.65844,0.65848,0.65819,0.65821,104599999.0
2006-10-13 02:44:00,0.65859,0.65859,0.65824,0.65824,147800000.0
2006-10-13 02:45:00,0.6584,0.6586,0.65829,0.65854,74100000.0
2006-10-13 02:46:00,0.65847,0.65855,0.658,0.658,105499999.0
2006-10-13 02:47:00,0.65809,0.65836,0.65806,0.65824,52200000.0
2006-10-13 02:48:00,0.65838,0.65849,0.65812,0.65838,109000000.0
2006-10-13 02:49:00,0.65836,0.65843,0.65815,0.65843,114700001.0
2006-10-13 02:50:00,0.6582,0.65847,0.65805,0.65837,101400000.0
2006-10-13 02:51:00,0.65822,0.65841,0.65817,0.65832,105300000.0
2006-10-13 02:52:00,0.65817,0.65845,0.65813,0.65833,135900001.0
2006-10-13 02:53:00,0.65837,0.65857,0.65816,0.65838,113900000.0
2006-10-13 02:54:00,0.65812,0.65834,0.65799,0.65828,138900000.0
2006-10-13 02:55:00,0.65806,0.65819,0.65796,0.65811,110100000.0
2006-10-13 02:56:00,0.65832,0.65833,0.65807,0.65807,122400001.0
2006-10-13 02:57:00,0.65829,0.65829,0.658,0.65822,148599999.0
2006-10-13 02:58:00,0.65821,0.6584,0.65811,0.65822,98299999.0
2006-10-13 02:59:00,0.6581,0.6584,0.65806,0.65818,177599996.0
2006-10-13 03:00:00,0.65803,0.65857,0.65803,0.65845,87599999.0
2006-10-13 03:01:00,0.65832,0.65858,0.65832,0.65854,95500000.0
2006-10-13 03:02:00,0.65836,0.65865,0.65834,0.65857,120299999.0
2006-10-13 03:03:00,0.65853,0.65858,0.6584,0.6584,101099998.0
2006-10-13 03:04:00,0.6584,0.65859,0.65829,0.65852,84399999.0
2006-10-13 03:05:00,0.65835,0.65859,0.65824,0.65859,110400000.0
2006-10-13 03:06:00,0.65846,0.65857,0.65831,0.65854,98800000.0
2006-10-13 03:07:00,0.6585,0.6585,0.65819,0.6582,121800000.0
2006-10-13 03:08:00,0.65849,0.65859,0.65822,0.65837,129400003.0
2006-10-13 03:09:00,0.6585,0.65861,0.65841,0.6586,110500001.0
2006-10-13 03:10:00,0.65856,0.6587,0.65817,0.65823,99600001.0
2006-10-13 03:11:00,0.65839,0.65854,0.65815,0.65825,90599999.0
2006-10-13 03:12:00,0.65869,0.65869,0.65805,0.65849,67700000.0
2006-10-13 03:13:00,0.65838,0.65899,0.65828,0.65897,119000000.0
2006-10-13 03:14:00,0.65913,0.65913,0.65847,0.65895,96300000.0
2006-10-13 03:15:00,0.65896,0.65906,0.65886,0.65903,134699999.0
2006-10-13 03:16:00,0.65893,0.65926,0.65886,0.65918,155000000.0
2006-10-13 03:17:00,0.65901,0.65917,0.65887,0.65889,125300000.0
2006-10-13 03:18:00,0.65918,0.65919,0.6589,0.65894,63700000.0
2006-10-13 03:19:00,0.6591,0.65924,0.659,0.65907,77000001.0
2006-10-13 03:20:00,0.65906,0.65923,0.65891,0.65907,120999999.0
2006-10-13 03:21:00,0.65904,0.65911,0.65884,0.65897,112399999.0
2006-10-13 03:22:00,0.659,0.659,0.65869,0.65876,149700000.0
2006-10-13 03:23:00,0.65875,0.65891,0.65863,0.65875,167399998.0
2006-10-13 03:24:00,0.65842,0.65873,0.65822,0.65853,131300000.0
2006-10-13 03:25:00,0.65844,0.65849,0.65823,0.65841,126600000.0
2006-10-13 03:26:00,0.65821,0.6587,0.65817,0.65847,77000000.0
2006-10-13 03:27:00,0.65876,0.65894,0.65855,0.65865,139800001.0
2006-10-13 03:28:00,0.65856,0.65901,0.65856,0.65886,79500000.0
2006-10-13 03:29:00,0.6588,0.65904,0.6587,0.65904,98400002.0
2006-10-13 03:30:00,0.65878,0.65895,0.65857,0.65877,157999997.0
2006-10-13 03:31:00,0.6587,0.65884,0.65852,0.65884,85500000.0
2006-10-13 03:32:00,0.65862,0.65905,0.65852,0.65905,82200000.0
2006-10-13 03:33:00,0.6589,0.65894,0.65861,0.6589,63199999.0
2006-10-13 03:34:00,0.65907,0.65917,0.65855,0.65881,112400001.0
2006-10-13 03:35:00,0.65912,0.65912,0.65843,0.65851,87900000.0
2006-10-13 03:36:00,0.65858,0.65875,0.65845,0.65867,94199998.0
2006-10-13 03:37:00,0.65875,0.65883,0.65859,0.65859,79499999.0
2006-10-13 03:38:00,0.65877,0.65885,0.65856,0.65871,145399999.0
2006-10-13 03:39:00,0.65884,0.65893,0.65843,0.6587,90100000.0
2006-10-13 03:40:00,0.65875,0.65892,0.65856,0.65876,200500002.0
2006-10-13 03:41:00,0.65855,0.6589,0.65854,0.65887,76499999.0
2006-10-13 03:42:00,0.65873,0.6589,0.65863,0.6589,77100000.0
2006-10-13 03:43:00,0.6586,0.65883,0.65849,0.65877,144500002.0
2006-10-13 03:44:00,0.65897,0.65897,0.65848,0.65871,98800000.0
2006-10-13 03:45:00,0.6587,0.65892,0.65836,0.65863,105200001.0
2006-10-13 03:46:00,0.65857,0.65886,0.65842,0.65882,86699999.0
2006-10-13 03:47:00,0.65888,0.65889,0.65864,0.6587,78000000.0
2006-10-13 03:48:00,0.65859,0.65861,0.65825,0.65857,124000001.0
2006-10-13 03:49:00,0.65837,0.65884,0.6583,0.65882,45500000.0
2006-10-13 03:50:00,0.65872,0.65879,0.65841,0.65852,96099998.0
2006-10-13 03:51:00,0.65879,0.65881,0.65843,0.65845,84499999.0
2006-10-13 03:52:00,0.65848,0.65878,0.65831,0.65878,153400001.0
2006-10-13 03:53:00,0.65864,0.65877,0.65844,0.65861,57900000.0
2006-10-13 03:54:00,0.65851,0.65882,0.65839,0.65882,128499999.0
2006-10-13 03:55:00,0.65846,0.65875,0.65836,0.65875,95700001.0
2006-10-13 03:56:00,0.65858,0.65875,0.65839,0.65857,153099999.0
2006-10-13 03:57:00,0.65874,0.65879,0.65833,0.6587,67600000.0
2006-10-13 03:58:00,0.65879,0.65879,0.6586,0.65869,194899998.0
2006-10-13 03:59:00,0.65858,0.6588,0.65843,0.65878,153099999.0
2006-10-13 04:00:00,0.6589,0.6589,0.65832,0.65849,191700002.0
2006-10-13 04:01:00,0.6585,0.6587,0.65839,0.6587,128000000.0
2006-10-13 04:02:00,0.65854,0.65868,0.65838,0.65845,143899997.0
2006-10-13 04:03:00,0.65859,0.6587,0.65825,0.6587,152299998.0
2006-10-13 04:04:00,0.65831,0.65865,0.65823,0.65856,68699999.0
2006-10-13 04:05:00,0.65851,0.65868,0.65834,0.65859,92099998.0
2006-10-13 04:06:00,0.65877,0.65877,0.6584,0.65858,95699999.0
2006-10-13 04:07:00,0.65867,0.6587,0.65844,0.65868,104300000.0
2006-10-13 04:08:00,0.65889,0.65889,0.65819,0.65835,78100000.0
2006-10-13 04:09:00,0.65839,0.65866,0.65822,0.65855,148000000.0
2006-10-13 04:10:00,0.6584,0.65855,0.65824,0.65825,74299999.0
2006-10-13 04:11:00,0.6583,0.65863,0.65828,0.65863,116800002.0
2006-10-13 04:12:00,0.65854,0.65862,0.65835,0.65859,129200000.0
2006-10-13 04:13:00,0.65862,0.65867,0.65848,0.65848,35700000.0
2006-10-13 04:14:00,0.65853,0.65864,0.6584,0.65857,150500001.0
2006-10-13 04:15:00,0.65864,0.65869,0.65851,0.65869,86099999.0
2006-10-13 04:16:00,0.65865,0.65874,0.65854,0.65854,100900001.0
2006-10-13 04:17:00,0.65871,0.65875,0.65861,0.6587,106899999.0
2006-10-13 04:18:00,0.65848,0.65901,0.65845,0.65901,155500000.0
2006-10-13 04:19:00,0.65875,0.65912,0.65862,0.65888,77100000.0
2006-10-13 04:20:00,0.65879,0.65887,0.6585,0.65871,138100001.0
2006-10-13 04:21:00,0.6589,0.65894,0.65857,0.65864,145100000.0
2006-10-13 04:22:00,0.65877,0.65887,0.65858,0.6586,85000000.0
2006-10-13 04:23:00,0.65878,0.65885,0.65843,0.65854,84000000.0
2006-10-13 04:24:00,0.6585,0.65872,0.6584,0.65861,85299999.0
2006-10-13 04:25:00,0.65874,0.65876,0.65836,0.65851,108499999.0
2006-10-13 04:26:00,0.65865,0.65867,0.65842,0.6585,151000000.0
2006-10-13 04:27:00,0.65856,0.65869,0.65835,0.65856,56900000.0
2006-10-13 04:28:00,0.65856,0.65864,0.65838,0.65857,127400000.0
2006-10-13 04:29:00,0.65855,0.65875,0.65855,0.65864,42100000.0
2006-10-13 04:30:00,0.65848,0.65862,0.65834,0.65839,69899998.0
2006-10-13 04:31:00,0.65839,0.65866,0.65839,0.65859,139800000.0
2006-10-13 04:32:00,0.65852,0.65877,0.65852,0.65873,110900000.0
2006-10-13 04:33:00,0.65856,0.65861,0.65833,0.65833,120000001.0
2006-10-13 04:34:00,0.65832,0.65858,0.65832,0.65838,114499996.0
2006-10-13 04:35:00,0.65839,0.65854,0.65818,0.65839,75399999.0
2006-10-13 04:36:00,0.65842,0.65856,0.65816,0.65856,147100001.0
2006-10-13 04:37:00,0.6583,0.65886,0.6582,0.65865,110499999.0
2006-10-13 04:38:00,0.65835,0.65861,0.65832,0.65855,60600000.0
2006-10-13 04:39:00,0.65852,0.65873,0.65849,0.65865,119799997.0
2006-10-13 04:40:00,0.65875,0.65886,0.65857,0.65869,80599998.0
2006-10-13 04:41:00,0.6587,0.65884,0.65853,0.65879,156600001.0
2006-10-13 04:42:00,0.65873,0.65895,0.65859,0.65895,131199999.0
2006-10-13 04:43:00,0.65886,0.65886,0.65867,0.65871,118800000.0
2006-10-13 04:44:00,0.65863,0.65894,0.65853,0.65872,128799999.0
2006-10-13 04:45:00,0.65867,0.65898,0.65867,0.65888,97500000.0
2006-10-13 04:46:00,0.65888,0.65888,0.65856,0.65856,133500000.0
2006-10-13 04:47:00,0.6586,0.65882,0.65858,0.65876,161599999.0
2006-10-13 04:48:00,0.65875,0.65881,0.65852,0.65855,94800000.0
2006-10-13 04:49:00,0.65855,0.65897,0.65855,0.6588,113799997.0
2006-10-13 04:50:00,0.65874,0.65898,0.65856,0.65898,69600000.0
2006-10-13 04:51:00,0.65908,0.65908,0.65872,0.65872,147000001.0
2006-10-13 04:52:00,0.65879,0.65894,0.65869,0.65877,109100000.0
2006-10-13 04:53:00,0.65869,0.65896,0.65867,0.65896,123599999.0
2006-10-13 04:54:00,0.65902,0.65923,0.65871,0.65923,156199999.0
2006-10-13 04:55:00,0.65922,0.65929,0.65894,0.65903,109100001.0
2006-10-13 04:56:00,0.65916,0.65925,0.65881,0.65917,102099998.0
2006-10-13 04:57:00,0.65927,0.65932,0.65881,0.65926,118600001.0
2006-10-13 04:58:00,0.65908,0.65926,0.65895,0.65908,89000000.0
2006-10-13 04:59:00,0.65908,0.65946,0.65908,0.65927,100600000.0
2006-10-13 05:00:00,0.65919,0.65941,0.65912,0.65935,154100003.0
2006-10-13 05:01:00,0.65926,0.65962,0.65922,0.65951,70500000.0
2006-10-13 05:02:00,0.65947,0.65961,0.65926,0.65932,82399999.0
2006-10-13 05:03:00,0.65951,0.65958,0.65922,0.65929,78999999.0
2006-10-13 05:04:00,0.65943,0.65947,0.65915,0.65947,90099999.0
2006-10-13 05:05:00,0.65954,0.65957,0.65933,0.65937,120499998.0
2006-10-13 05:06:00,0.65959,0.65967,0.6592,0.65958,70700000.0
2006-10-13 05:07:00,0.65954,0.65965,0.65943,0.65957,111899999.0
2006-10-13 05:08:00,0.65961,0.65964,0.65944,0.65948,129300000.0
2006-10-13 05:09:00,0.65952,0.65962,0.65936,0.65962,158200004.0
2006-10-13 05:10:00,0.65962,0.65968,0.65926,0.65946,114399999.0
2006-10-13 05:11:00,0.65961,0.65962,0.65932,0.6595,102599999.0
2006-10-13 05:12:00,0.65952,0.65954,0.65934,0.65939,94900001.0
2006-10-13 05:13:00,0.65941,0.65955,0.65927,0.65931,122099998.0
2006-10-13 05:14:00,0.65931,0.65959,0.65918,0.65958,120500000.0
2006-10-13 05:15:00,0.65959,0.65959,0.65922,0.65944,112800000.0
2006-10-13 05:16:00,0.65928,0.65939,0.65904,0.65917,60699999.0
2006-10-13 05:17:00,0.65918,0.65947,0.6591,0.65941,114399997.0
2006-10-13 05:18:00,0.65952,0.6596,0.65911,0.65931,158200001.0
2006-10-13 05:19:00,0.65941,0.65957,0.65941,0.65956,34700000.0
2006-10-13 05:20:00,0.65941,0.65958,0.65923,0.65944,87799999.0
2006-10-13 05:21:00,0.6593,0.65937,0.6592,0.65937,71000001.0
2006-10-13 05:22:00,0.65944,0.6595,0.65906,0.65906,90000001.0
2006-10-13 05:23:00,0.65933,0.65951,0.65926,0.65939,97800001.0
2006-10-13 05:24:00,0.65944,0.65955,0.65929,0.65939,101999999.0
2006-10-13 05:25:00,0.65905,0.65954,0.65905,0.65951,157700002.0
2006-10-13 05:26:00,0.65946,0.65975,0.65929,0.65975,92599999.0
2006-10-13 05:27:00,0.65956,0.65964,0.65919,0.65964,124399999.0
2006-10-13 05:28:00,0.65955,0.65986,0.65947,0.65986,176399998.0
2006-10-13 05:29:00,0.65991,0.65991,0.65946,0.65984,116099999.0
2006-10-13 05:30:00,0.65966,0.65984,0.65953,0.65972,96000000.0
2006-10-13 05:31:00,0.65951,0.65974,0.65948,0.65961,55100000.0
2006-10-13 05:32:00,0.65964,0.65981,0.65956,0.65959,133700000.0
2006-10-13 05:33:00,0.65975,0.6598,0.65942,0.65961,121399998.0
2006-10-13 05:34:00,0.65969,0.65978,0.65951,0.65963,110999998.0
2006-10-13 05:35:00,0.65973,0.65979,0.65946,0.65962,140499999.0
2006-10-13 05:36:00,0.65982,0.65984,0.65953,0.65984,80300001.0
2006-10-13 05:37:00,0.65984,0.65984,0.65963,0.65974,72300000.0
2006-10-13 05:38:00,0.65982,0.65982,0.65955,0.65969,88599999.0
2006-10-13 05:39:00,0.65972,0.65972,0.65953,0.65953,118400000.0
2006-10-13 05:40:00,0.65979,0.65979,0.65959,0.65959,113700001.0
2006-10-13 05:41:00,0.65966,0.65972,0.65959,0.65972,48500000.0
2006-10-13 05:42:00,0.65987,0.65993,0.65941,0.65957,95099999.0
2006-10-13 05:43:00,0.65949,0.6598,0.6594,0.65968,140800000.0
2006-10-13 05:44:00,0.6597,0.65978,0.65945,0.65947,59000001.0
2006-10-13 05:45:00,0.6596,0.65969,0.65931,0.65952,81200000.0
2006-10-13 05:46:00,0.65954,0.65975,0.65934,0.65934,115199999.0
2006-10-13 05:47:00,0.65939,0.65959,0.6593,0.65952,129600000.0
2006-10-13 05:48:00,0.6594,0.65949,0.6593,0.65943,89000000.0
2006-10-13 05:49:00,0.65943,0.65943,0.65914,0.65935,96199997.0
2006-10-13 05:50:00,0.65949,0.65968,0.65926,0.65936,57000000.0
2006-10-13 05:51:00,0.65952,0.65975,0.65931,0.6597,65400000.0
2006-10-13 05:52:00,0.65962,0.65975,0.65936,0.65962,136100000.0
2006-10-13 05:53:00,0.65961,0.6597,0.65935,0.6597,92200000.0
2006-10-13 05:54:00,0.65957,0.65964,0.65938,0.65953,132699999.0
2006-10-13 05:55:00,0.65964,0.65969,0.65931,0.6595,94699999.0
2006-10-13 05:56:00,0.65939,0.65948,0.65925,0.65927,108199999.0
2006-10-13 05:57:00,0.65935,0.65955,0.65924,0.65949,74100001.0
2006-10-13 05:58:00,0.65943,0.65964,0.65932,0.65964,154999999.0
2006-10-13 05:59:00,0.65943,0.65961,0.65939,0.65943,122899998.0
2006-10-13 06:00:00,0.65951,0.65963,0.65925,0.65937,99599999.0
2006-10-13 06:01:00,0.65944,0.65951,0.65927,0.6594,124800001.0
2006-10-13 06:02:00,0.65948,0.65955,0.65918,0.65947,126599998.0
2006-10-13 06:03:00,0.6596,0.6597,0.65912,0.6597,113900000.0
2006-10-13 06:04:00,0.65987,0.65988,0.6596,0.65969,90799998.0
2006-10-13 06:05:00,0.6597,0.65985,0.65947,0.65985,102200000.0
2006-10-13 06:06:00,0.65967,0.65974,0.65946,0.65969,123000000.0
2006-10-13 06:07:00,0.65961,0.65973,0.65938,0.65973,115600000.0
2006-10-13 06:08:00,0.65982,0.65993,0.65939,0.65954,123700000.0
2006-10-13 06:09:00,0.65967,0.6598,0.65944,0.6597,160599995.0
2006-10-13 06:10:00,0.65974,0.65988,0.65955,0.65985,83700000.0
2006-10-13 06:11:00,0.65977,0.65984,0.65954,0.65984,114600000.0
2006-10-13 06:12:00,0.65989,0.66004,0.65956,0.65976,125300000.0
2006-10-13 06:13:00,0.65983,0.66008,0.65962,0.66002,111600001.0
2006-10-13 06:14:00,0.65985,0.65985,0.6595,0.6595,77300000.0
2006-10-13 06:15:00,0.65965,0.65999,0.65965,0.65997,119399995.0
2006-10-13 06:16:00,0.65985,0.66003,0.65973,0.65992,100500000.0
2006-10-13 06:17:00,0.65991,0.66007,0.65977,0.66,98100001.0
2006-10-13 06:18:00,0.65995,0.66,0.65974,0.65983,151999999.0
2006-10-13 06:19:00,0.65998,0.66016,0.65994,0.66016,47399999.0
2006-10-13 06:20:00,0.66022,0.66022,0.65982,0.65993,102899999.0
2006-10-13 06:21:00,0.65995,0.65997,0.65961,0.65987,56500000.0
2006-10-13 06:22:00,0.65978,0.65994,0.65966,0.65993,92600001.0
2006-10-13 06:23:00,0.65985,0.65997,0.65948,0.65978,123200000.0
2006-10-13 06:24:00,0.65983,0.65989,0.65956,0.65974,72499999.0
2006-10-13 06:25:00,0.65969,0.6598,0.65961,0.65962,79900000.0
2006-10-13 06:26:00,0.65952,0.65995,0.65952,0.65985,94100000.0
2006-10-13 06:27:00,0.65962,0.6598,0.65953,0.65974,136900000.0
2006-10-13 06:28:00,0.6597,0.65986,0.65958,0.65962,73200000.0
2006-10-13 06:29:00,0.65948,0.65986,0.65948,0.6598,92400000.0
2006-10-13 06:30:00,0.65976,0.65987,0.65958,0.6598,136900000.0
2006-10-13 06:31:00,0.65971,0.65993,0.65961,0.65977,102699999.0
2006-10-13 06:32:00,0.65996,0.65996,0.65953,0.65969,97900001.0
2006-10-13 06:33:00,0.65951,0.65984,0.65951,0.65978,98700000.0
2006-10-13 06:34:00,0.65973,0.65978,0.65932,0.65932,69600000.0
2006-10-13 06:35:00,0.65968,0.65976,0.65955,0.65972,95000000.0
2006-10-13 06:36:00,0.65957,0.65971,0.65925,0.65939,71900000.0
2006-10-13 06:37:00,0.65942,0.65954,0.65915,0.65949,124600000.0
2006-10-13 06:38:00,0.65964,0.65969,0.65929,0.65957,138399999.0
2006-10-13 06:39:00,0.65981,0.65981,0.65912,0.65922,110000002.0
2006-10-13 06:40:00,0.65937,0.65962,0.65929,0.6594,115000001.0
2006-10-13 06:41:00,0.65937,0.65944,0.65906,0.65912,107800001.0
2006-10-13 06:42:00,0.65948,0.65969,0.65939,0.65953,135400000.0
2006-10-13 06:43:00,0.65954,0.65964,0.65953,0.65963,89399999.0
2006-10-13 06:44:00,0.65946,0.65953,0.65929,0.65942,100900000.0
2006-10-13 06:45:00,0.6594,0.65952,0.6593,0.65943,84399999.0
2006-10-13 06:46:00,0.65939,0.65952,0.65913,0.65949,100600001.0
2006-10-13 06:47:00,0.65925,0.65942,0.65907,0.65942,213400004.0
2006-10-13 06:48:00,0.65932,0.65932,0.65887,0.6592,148200001.0
2006-10-13 06:49:00,0.65906,0.65936,0.65903,0.65936,71700000.0
2006-10-13 06:50:00,0.6593,0.65933,0.65895,0.65933,89899999.0
2006-10-13 06:51:00,0.65929,0.65929,0.65901,0.65915,77200001.0
2006-10-13 06:52:00,0.65922,0.65923,0.65904,0.65908,131800000.0
2006-10-13 06:53:00,0.65894,0.6593,0.6589,0.65895,103400000.0
2006-10-13 06:54:00,0.65896,0.65926,0.65896,0.6592,118599999.0
2006-10-13 06:55:00,0.65864,0.65895,0.65859,0.65859,138600001.0
2006-10-13 06:56:00,0.6588,0.65921,0.6588,0.65901,102300002.0
2006-10-13 06:57:00,0.65906,0.65923,0.6589,0.65923,117299998.0
2006-10-13 06:58:00,0.65893,0.65937,0.65893,0.65934,102600000.0
2006-10-13 06:59:00,0.65902,0.65902,0.65883,0.65893,93900000.0
2006-10-13 07:00:00,0.65937,0.65937,0.65852,0.65852,118000000.0
2006-10-13 07:01:00,0.65874,0.65895,0.65845,0.65851,159400002.0
2006-10-13 07:02:00,0.65884,0.65891,0.65854,0.65878,134899998.0
2006-10-13 07:03:00,0.65878,0.65897,0.65863,0.65877,113000002.0
2006-10-13 07:04:00,0.65875,0.659,0.65863,0.65898,101400000.0
2006-10-13 07:05:00,0.65877,0.65893,0.65842,0.65879,108600002.0
2006-10-13 07:06:00,0.65863,0.65885,0.65842,0.6588,116900001.0
2006-10-13 07:07:00,0.65884,0.65898,0.65853,0.65892,92700001.0
2006-10-13 07:08:00,0.65907,0.65907,0.65851,0.65851,84299999.0
2006-10-13 07:09:00,0.65844,0.65887,0.65844,0.65884,114600000.0
2006-10-13 07:10:00,0.65879,0.6589,0.65867,0.65886,101700000.0
2006-10-13 07:11:00,0.65873,0.65907,0.65839,0.65877,140500000.0
2006-10-13 07:12:00,0.65895,0.65898,0.65845,0.65853,142800000.0
2006-10-13 07:13:00,0.65867,0.65891,0.65862,0.65882,95900001.0
2006-10-13 07:14:00,0.65904,0.65905,0.65861,0.6588,124200000.0
2006-10-13 07:15:00,0.65888,0.65905,0.65868,0.65902,113200001.0
2006-10-13 07:16:00,0.65877,0.65897,0.65859,0.6589,128100003.0
2006-10-13 07:17:00,0.65905,0.65905,0.65851,0.65857,104499999.0
2006-10-13 07:18:00,0.65874,0.65912,0.65852,0.65854,104799999.0
2006-10-13 07:19:00,0.65852,0.65898,0.65852,0.65891,160000000.0
2006-10-13 07:20:00,0.65888,0.65904,0.65868,0.65896,114600000.0
2006-10-13 07:21:00,0.65909,0.65916,0.65872,0.65881,126699998.0
2006-10-13 07:22:00,0.6589,0.65898,0.65863,0.65893,95599998.0
2006-10-13 07:23:00,0.65888,0.65897,0.65862,0.65881,107899999.0
2006-10-13 07:24:00,0.65893,0.65897,0.65866,0.6588,88100000.0
2006-10-13 07:25:00,0.65884,0.65896,0.65863,0.65896,115300001.0
2006-10-13 07:26:00,0.6588,0.65897,0.65864,0.65892,57800000.0
2006-10-13 07:27:00,0.65883,0.65899,0.65867,0.65893,84399999.0
2006-10-13 07:28:00,0.65889,0.65892,0.65811,0.65874,64700000.0
2006-10-13 07:29:00,0.65846,0.659,0.65824,0.65844,102600000.0
2006-10-13 07:30:00,0.65877,0.65888,0.65846,0.65872,112799999.0
2006-10-13 07:31:00,0.65877,0.65884,0.65836,0.65848,124200001.0
2006-10-13 07:32:00,0.6586,0.65882,0.65854,0.65875,69900001.0
2006-10-13 07:33:00,0.65889,0.65893,0.65874,0.65887,79700000.0
2006-10-13 07:34:00,0.65892,0.65902,0.65822,0.65858,67700002.0
2006-10-13 07:35:00,0.65884,0.65893,0.65867,0.65882,96499999.0
2006-10-13 07:36:00,0.65897,0.65905,0.65855,0.65855,93900001.0
2006-10-13 07:37:00,0.65907,0.65907,0.65862,0.65882,151600001.0
2006-10-13 07:38:00,0.65902,0.6591,0.65886,0.65901,107700000.0
2006-10-13 07:39:00,0.65903,0.65909,0.65864,0.65881,120699999.0
2006-10-13 07:40:00,0.65884,0.65908,0.65879,0.65902,137500000.0
2006-10-13 07:41:00,0.65898,0.6591,0.65879,0.65901,151900002.0
2006-10-13 07:42:00,0.65899,0.65906,0.65891,0.65901,76700001.0
2006-10-13 07:43:00,0.65909,0.65909,0.65866,0.65872,99200000.0
2006-10-13 07:44:00,0.65896,0.65898,0.65846,0.65848,109399996.0
2006-10-13 07:45:00,0.65867,0.65893,0.6585,0.65869,102100001.0
2006-10-13 07:46:00,0.65868,0.65882,0.65855,0.65876,81400000.0
2006-10-13 07:47:00,0.65858,0.65881,0.65839,0.65875,139500000.0
2006-10-13 07:48:00,0.6586,0.65879,0.65846,0.6586,97700002.0
2006-10-13 07:49:00,0.65884,0.65893,0.65845,0.65867,71700001.0
2006-10-13 07:50:00,0.65825,0.65873,0.65814,0.65859,74600000.0
2006-10-13 07:51:00,0.65859,0.65867,0.65822,0.65855,129000002.0
2006-10-13 07:52:00,0.65843,0.65848,0.65812,0.65819,73400000.0
2006-10-13 07:53:00,0.65849,0.65851,0.65775,0.65775,85299999.0
2006-10-13 07:54:00,0.65803,0.65821,0.65788,0.65798,82200001.0
2006-10-13 07:55:00,0.65815,0.6584,0.65783,0.65796,58800000.0
2006-10-13 07:56:00,0.65803,0.65836,0.65783,0.65828,87600000.0
2006-10-13 07:57:00,0.65834,0.65843,0.65804,0.65837,93300001.0
2006-10-13 07:58:00,0.65804,0.65856,0.65795,0.65836,88099999.0
2006-10-13 07:59:00,0.65847,0.6585,0.65808,0.65829,70700000.0
2006-10-13 08:00:00,0.65832,0.65847,0.65784,0.65805,122499999.0
2006-10-13 08:01:00,0.65849,0.65849,0.658,0.65821,84300000.0
2006-10-13 08:02:00,0.65811,0.65825,0.65805,0.65822,115000000.0
2006-10-13 08:03:00,0.65848,0.65848,0.65786,0.65825,113999998.0
2006-10-13 08:04:00,0.65798,0.65824,0.6578,0.65807,101699998.0
2006-10-13 08:05:00,0.65805,0.65805,0.65772,0.65772,52600000.0
2006-10-13 08:06:00,0.65811,0.65826,0.65784,0.65808,118199999.0
2006-10-13 08:07:00,0.65778,0.65796,0.65763,0.65785,104800004.0
2006-10-13 08:08:00,0.6577,0.65773,0.65731,0.65744,152499997.0
2006-10-13 08:09:00,0.65739,0.6578,0.65732,0.6578,175600001.0
2006-10-13 08:10:00,0.65761,0.65774,0.65738,0.6576,129699997.0
2006-10-13 08:11:00,0.65753,0.65803,0.6575,0.65773,180000000.0
2006-10-13 08:12:00,0.65767,0.6577,0.65724,0.65724,68400000.0
2006-10-13 08:13:00,0.65776,0.65782,0.65722,0.65722,81000001.0
2006-10-13 08:14:00,0.65776,0.65805,0.65758,0.65793,95600000.0
2006-10-13 08:15:00,0.65822,0.65822,0.65768,0.658,153400000.0
2006-10-13 08:16:00,0.65772,0.65805,0.65764,0.65793,149400001.0
2006-10-13 08:17:00,0.65788,0.65819,0.65781,0.65805,152999997.0
2006-10-13 08:18:00,0.65785,0.65804,0.65767,0.65791,63700000.0
2006-10-13 08:19:00,0.6579,0.65803,0.65763,0.658,56600000.0
2006-10-13 08:20:00,0.65787,0.65803,0.6577,0.65803,169099999.0
2006-10-13 08:21:00,0.65794,0.6581,0.65775,0.65799,148800003.0
2006-10-13 08:22:00,0.65812,0.6582,0.6579,0.6579,112899999.0
2006-10-13 08:23:00,0.65796,0.65812,0.65788,0.65812,105900001.0
2006-10-13 08:24:00,0.65818,0.65818,0.65799,0.65811,94000000.0
2006-10-13 08:25:00,0.65791,0.65827,0.65777,0.65827,129399999.0
2006-10-13 08:26:00,0.65813,0.65813,0.65769,0.65773,65100000.0
2006-10-13 08:27:00,0.65801,0.65802,0.65776,0.65802,121399999.0
2006-10-13 08:28:00,0.65802,0.65815,0.65779,0.65795,116599999.0
2006-10-13 08:29:00,0.65793,0.65837,0.65792,0.65821,103600000.0
2006-10-13 08:30:00,0.65847,0.65847,0.65781,0.65808,93499999.0
2006-10-13 08:31:00,0.6581,0.65834,0.65785,0.6583,90100000.0
2006-10-13 08:32:00,0.65817,0.65848,0.65804,0.65843,146200000.0
2006-10-13 08:33:00,0.65825,0.65879,0.65806,0.6584,174200002.0
2006-10-13 08:34:00,0.65865,0.65906,0.65844,0.65901,137299998.0
2006-10-13 08:35:00,0.65902,0.65911,0.65871,0.65908,120399998.0
2006-10-13 08:36:00,0.65925,0.65933,0.65889,0.65898,118800000.0
2006-10-13 08:37:00,0.65909,0.65914,0.6587,0.65876,105100001.0
2006-10-13 08:38:00,0.65897,0.65914,0.6589,0.6589,68400001.0
2006-10-13 08:39:00,0.65884,0.65884,0.65835,0.65843,63400001.0
2006-10-13 08:40:00,0.65872,0.65873,0.65808,0.65842,107100000.0
2006-10-13 08:41:00,0.65819,0.65855,0.65811,0.65835,105300000.0
2006-10-13 08:42:00,0.65823,0.65853,0.65807,0.6581,157199998.0
2006-10-13 08:43:00,0.65798,0.65867,0.65798,0.65863,116399999.0
2006-10-13 08:44:00,0.65793,0.65858,0.65793,0.65851,142099999.0
2006-10-13 08:45:00,0.65829,0.65845,0.65804,0.65831,59300000.0
2006-10-13 08:46:00,0.65833,0.65855,0.6581,0.65855,105000002.0
2006-10-13 08:47:00,0.65855,0.65859,0.65814,0.65855,163499997.0
2006-10-13 08:48:00,0.65847,0.65856,0.65812,0.65833,92000000.0
2006-10-13 08:49:00,0.65826,0.65863,0.65823,0.65852,104499999.0
2006-10-13 08:50:00,0.65831,0.65849,0.6581,0.65831,70800000.0
2006-10-13 08:51:00,0.65837,0.65875,0.65827,0.65827,82999999.0
2006-10-13 08:52:00,0.6585,0.65899,0.6585,0.65889,54200000.0
2006-10-13 08:53:00,0.6591,0.6591,0.65838,0.65846,108200000.0
2006-10-13 08:54:00,0.65847,0.65911,0.65847,0.65877,74900001.0
2006-10-13 08:55:00,0.65866,0.65922,0.65857,0.6592,106000000.0
2006-10-13 08:56:00,0.65905,0.65947,0.65876,0.65946,112399999.0
2006-10-13 08:57:00,0.65938,0.65946,0.65912,0.65935,73299999.0
2006-10-13 08:58:00,0.65915,0.65979,0.65906,0.6597,143700001.0
2006-10-13 08:59:00,0.6597,0.65979,0.65949,0.65965,125200000.0
2006-10-13 09:00:00,0.65982,0.65988,0.65931,0.65975,102000001.0
2006-10-13 09:01:00,0.65959,0.65974,0.65911,0.65923,126300002.0
2006-10-13 09:02:00,0.65944,0.65961,0.65908,0.65908,98799999.0
2006-10-13 09:03:00,0.65899,0.65965,0.65899,0.65948,137800000.0
2006-10-13 09:04:00,0.65923,0.65923,0.65877,0.65905,100699999.0
2006-10-13 09:05:00,0.65888,0.65911,0.65869,0.65905,138099999.0
2006-10-13 09:06:00,0.65915,0.65933,0.65912,0.65925,94800000.0
2006-10-13 09:07:00,0.65927,0.65933,0.65884,0.65909,117400002.0
2006-10-13 09:08:00,0.65927,0.65927,0.65878,0.65888,118199997.0
2006-10-13 09:09:00,0.65904,0.65918,0.65886,0.65915,95099999.0
2006-10-13 09:10:00,0.65902,0.65916,0.65895,0.65912,123699999.0
2006-10-13 09:11:00,0.65908,0.65934,0.65889,0.65917,100000003.0
2006-10-13 09:12:00,0.65887,0.6589,0.6585,0.65854,146500003.0
2006-10-13 09:13:00,0.65859,0.65877,0.65839,0.65872,82500000.0
2006-10-13 09:14:00,0.65853,0.65898,0.65836,0.65868,80000000.0
2006-10-13 09:15:00,0.65868,0.65923,0.65861,0.65913,114600001.0
2006-10-13 09:16:00,0.65892,0.65897,0.65847,0.65892,132700002.0
2006-10-13 09:17:00,0.65895,0.65916,0.65878,0.65897,113900000.0
2006-10-13 09:18:00,0.65882,0.65901,0.6586,0.65901,127899999.0
2006-10-13 09:19:00,0.65883,0.65923,0.65878,0.65896,145700000.0
2006-10-13 09:20:00,0.65889,0.659,0.65878,0.65885,91700000.0
2006-10-13 09:21:00,0.65871,0.65914,0.65871,0.65902,96199999.0
2006-10-13 09:22:00,0.65912,0.65917,0.65863,0.65877,83000000.0
2006-10-13 09:23:00,0.65903,0.65924,0.65894,0.659,66699999.0
2006-10-13 09:24:00,0.65883,0.65902,0.65883,0.65895,114100001.0
2006-10-13 09:25:00,0.65909,0.65909,0.65857,0.65883,95399999.0
2006-10-13 09:26:00,0.65891,0.65905,0.65882,0.65891,124500001.0
2006-10-13 09:27:00,0.65889,0.65893,0.65866,0.65874,79400000.0
2006-10-13 09:28:00,0.65884,0.65901,0.65879,0.65901,132600002.0
2006-10-13 09:29:00,0.65899,0.65907,0.65843,0.65893,156100000.0
2006-10-13 09:30:00,0.6592,0.6592,0.6589,0.65914,78100000.0
2006-10-13 09:31:00,0.65922,0.65925,0.65895,0.65908,106000001.0
2006-10-13 09:32:00,0.65896,0.65927,0.65883,0.65899,132599999.0
2006-10-13 09:33:00,0.65905,0.65932,0.65893,0.65926,149900001.0
2006-10-13 09:34:00,0.65928,0.65928,0.65884,0.65885,103099999.0
2006-10-13 09:35:00,0.65881,0.65917,0.65876,0.65903,78500000.0
2006-10-13 09:36:00,0.65883,0.65916,0.6586,0.65895,133699999.0
2006-10-13 09:37:00,0.6588,0.65929,0.65868,0.65881,119599998.0
2006-10-13 09:38:00,0.6586,0.65913,0.65841,0.65866,110099999.0
2006-10-13 09:39:00,0.65848,0.65886,0.6583,0.65877,94400001.0
2006-10-13 09:40:00,0.65865,0.65906,0.6585,0.65887,71600000.0
2006-10-13 09:41:00,0.65849,0.6592,0.6584,0.65892,94500000.0
2006-10-13 09:42:00,0.65863,0.65896,0.65845,0.65877,127400001.0
2006-10-13 09:43:00,0.65865,0.65914,0.65865,0.65896,109200002.0
2006-10-13 09:44:00,0.65891,0.65892,0.65856,0.65876,135000000.0
2006-10-13 09:45:00,0.65863,0.65888,0.65845,0.6588,162700002.0
2006-10-13 09:46:00,0.65887,0.65905,0.65842,0.65861,88300001.0
2006-10-13 09:47:00,0.65876,0.65896,0.65834,0.65868,112700000.0
2006-10-13 09:48:00,0.65909,0.65922,0.65849,0.65862,164699998.0
2006-10-13 09:49:00,0.65862,0.65882,0.65832,0.65845,111500000.0
2006-10-13 09:50:00,0.65833,0.65904,0.65829,0.65895,110500002.0
2006-10-13 09:51:00,0.65892,0.65905,0.65853,0.65864,78000000.0
2006-10-13 09:52:00,0.65878,0.65904,0.65864,0.65893,124500001.0
2006-10-13 09:53:00,0.65888,0.65922,0.65871,0.65922,80200000.0
2006-10-13 09:54:00,0.65921,0.65928,0.65898,0.65928,92200000.0
2006-10-13 09:55:00,0.65925,0.65935,0.65895,0.65904,105300003.0
2006-10-13 09:56:00,0.659,0.6592,0.659,0.65909,69500000.0
2006-10-13 09:57:00,0.65905,0.65924,0.65902,0.65924,51300000.0
2006-10-13 09:58:00,0.65893,0.65919,0.65884,0.65916,101800000.0
2006-10-13 09:59:00,0.65931,0.65931,0.65907,0.65926,127499999.0
2006-10-13 10:00:00,0.65919,0.65924,0.65901,0.6591,90799999.0
2006-10-13 10:01:00,0.65866,0.659,0.65856,0.65898,92599999.0
2006-10-13 10:02:00,0.65888,0.65917,0.65888,0.659,120500001.0
2006-10-13 10:03:00,0.65909,0.65909,0.65887,0.65906,122399998.0
2006-10-13 10:04:00,0.65901,0.65906,0.65878,0.6589,74500000.0
2006-10-13 10:05:00,0.65898,0.65917,0.65879,0.65879,92199998.0
2006-10-13 10:06:00,0.65904,0.65914,0.65871,0.65898,110099999.0
2006-10-13 10:07:00,0.65906,0.65912,0.65869,0.65884,57600000.0
2006-10-13 10:08:00,0.65894,0.65903,0.65853,0.65868,150300002.0
2006-10-13 10:09:00,0.65845,0.65889,0.65845,0.65889,57300000.0
2006-10-13 10:10:00,0.6589,0.65909,0.65863,0.65909,187699999.0
2006-10-13 10:11:00,0.65916,0.65916,0.65856,0.65863,87900000.0
2006-10-13 10:12:00,0.65847,0.65892,0.65837,0.6588,106400000.0
2006-10-13 10:13:00,0.65876,0.65915,0.65872,0.65915,122300000.0
2006-10-13 10:14:00,0.65878,0.65902,0.65858,0.65864,93499999.0
2006-10-13 10:15:00,0.65875,0.65904,0.65865,0.6587,118399999.0
2006-10-13 10:16:00,0.6587,0.6588,0.65838,0.65838,113600002.0
2006-10-13 10:17:00,0.65825,0.65871,0.65825,0.6587,109599999.0
2006-10-13 10:18:00,0.65869,0.65874,0.65827,0.65868,93000001.0
2006-10-13 10:19:00,0.65857,0.65857,0.65824,0.65824,91100000.0
2006-10-13 10:20:00,0.6584,0.65868,0.65831,0.65868,93700000.0
2006-10-13 10:21:00,0.65851,0.65864,0.65825,0.65832,61500000.0
2006-10-13 10:22:00,0.65811,0.65852,0.65793,0.65843,157400000.0
2006-10-13 10:23:00,0.65832,0.65842,0.65808,0.65808,125300000.0
2006-10-13 10:24:00,0.65846,0.65859,0.65825,0.65837,107900001.0
2006-10-13 10:25:00,0.6585,0.65855,0.65821,0.65828,97200001.0
2006-10-13 10:26:00,0.65806,0.65844,0.65801,0.65801,111100000.0
2006-10-13 10:27:00,0.65845,0.6585,0.65804,0.65833,78700001.0
2006-10-13 10:28:00,0.65805,0.65849,0.65805,0.65845,68600000.0
2006-10-13 10:29:00,0.65857,0.65868,0.6583,0.65832,128500000.0
2006-10-13 10:30:00,0.6586,0.65866,0.65819,0.65845,90799999.0
2006-10-13 10:31:00,0.65835,0.65867,0.65831,0.65866,122099999.0
2006-10-13 10:32:00,0.65856,0.65866,0.65849,0.65856,112200001.0
2006-10-13 10:33:00,0.65856,0.65856,0.65846,0.6585,81000000.0
2006-10-13 10:34:00,0.65854,0.65864,0.65837,0.65851,98600001.0
2006-10-13 10:35:00,0.65851,0.65857,0.65841,0.65848,123999998.0
2006-10-13 10:36:00,0.65846,0.6586,0.65846,0.65855,60699999.0
2006-10-13 10:37:00,0.65857,0.65869,0.65835,0.65863,84499998.0
2006-10-13 10:38:00,0.65856,0.65867,0.65837,0.65848,75000000.0
2006-10-13 10:39:00,0.65851,0.65885,0.65851,0.65862,77000000.0
2006-10-13 10:40:00,0.6589,0.6589,0.65847,0.65858,116900000.0
2006-10-13 10:41:00,0.65846,0.65877,0.6584,0.6587,124299999.0
2006-10-13 10:42:00,0.65862,0.65868,0.65845,0.65867,91100000.0
2006-10-13 10:43:00,0.65838,0.65853,0.65823,0.65845,84400000.0
2006-10-13 10:44:00,0.65831,0.65849,0.65811,0.65815,168500000.0
2006-10-13 10:45:00,0.65844,0.65858,0.65825,0.65858,112100001.0
2006-10-13 10:46:00,0.6585,0.6585,0.65829,0.65849,96799999.0
2006-10-13 10:47:00,0.6582,0.65838,0.65798,0.65838,171900000.0
2006-10-13 10:48:00,0.65835,0.65849,0.65818,0.65845,95699999.0
2006-10-13 10:49:00,0.65822,0.65843,0.65812,0.6584,144499999.0
2006-10-13 10:50:00,0.65832,0.6586,0.65823,0.6586,74000001.0
2006-10-13 10:51:00,0.65867,0.65867,0.65822,0.6585,71099999.0
2006-10-13 10:52:00,0.6587,0.6587,0.65828,0.65839,110699999.0
2006-10-13 10:53:00,0.6586,0.6586,0.65806,0.65837,85000000.0
2006-10-13 10:54:00,0.65856,0.65867,0.65824,0.65863,71100000.0
2006-10-13 10:55:00,0.65853,0.65853,0.65832,0.65847,60099999.0
2006-10-13 10:56:00,0.65849,0.65857,0.65835,0.65837,96600001.0
2006-10-13 10:57:00,0.6586,0.65865,0.65837,0.65844,123899999.0
2006-10-13 10:58:00,0.65847,0.65848,0.65793,0.65816,98099999.0
2006-10-13 10:59:00,0.65802,0.65845,0.65802,0.6584,94100000.0
2006-10-13 11:00:00,0.65837,0.65846,0.65804,0.6583,128000000.0
2006-10-13 11:01:00,0.65844,0.65848,0.65766,0.6581,92500000.0
2006-10-13 11:02:00,0.6582,0.65855,0.65803,0.65852,88500001.0
2006-10-13 11:03:00,0.65811,0.65853,0.658,0.65853,84799999.0
2006-10-13 11:04:00,0.65857,0.65857,0.65801,0.65821,171299996.0
2006-10-13 11:05:00,0.65811,0.65837,0.65806,0.6581,97000000.0
2006-10-13 11:06:00,0.65841,0.65841,0.65798,0.65821,99499999.0
2006-10-13 11:07:00,0.65799,0.65818,0.65799,0.65818,77700000.0
2006-10-13 11:08:00,0.65832,0.65848,0.6579,0.65826,140800000.0
2006-10-13 11:09:00,0.65849,0.6585,0.65784,0.65786,167099996.0
2006-10-13 11:10:00,0.65819,0.65857,0.65803,0.65854,120600001.0
2006-10-13 11:11:00,0.65803,0.65863,0.65801,0.65863,97300000.0
2006-10-13 11:12:00,0.65868,0.65868,0.65784,0.65785,103999999.0
2006-10-13 11:13:00,0.65792,0.65846,0.65792,0.65822,107500000.0
2006-10-13 11:14:00,0.6583,0.65842,0.65806,0.6581,96899999.0
2006-10-13 11:15:00,0.658,0.65814,0.65774,0.65803,107500000.0
2006-10-13 11:16:00,0.65819,0.65819,0.65789,0.65808,99200000.0
2006-10-13 11:17:00,0.65816,0.65824,0.65793,0.65798,84900000.0
2006-10-13 11:18:00,0.65809,0.65827,0.65788,0.65827,102000001.0
2006-10-13 11:19:00,0.65802,0.65837,0.65797,0.65832,95699998.0
2006-10-13 11:20:00,0.65845,0.65854,0.65806,0.65815,112200000.0
2006-10-13 11:21:00,0.65821,0.65838,0.65821,0.65825,39100000.0
2006-10-13 11:22:00,0.65822,0.65841,0.65809,0.65836,48200000.0
2006-10-13 11:23:00,0.65838,0.65847,0.65817,0.65835,107399998.0
2006-10-13 11:24:00,0.65834,0.65848,0.6581,0.65823,110099997.0
2006-10-13 11:25:00,0.65827,0.65832,0.65787,0.65787,94699999.0
2006-10-13 11:26:00,0.65816,0.65831,0.65802,0.65819,106399999.0
2006-10-13 11:27:00,0.65804,0.65825,0.65795,0.65825,52200000.0
2006-10-13 11:28:00,0.65837,0.65842,0.6582,0.65823,106800000.0
2006-10-13 11:29:00,0.6583,0.65836,0.65805,0.65805,144899998.0
2006-10-13 11:30:00,0.65824,0.65831,0.65817,0.65822,103100000.0
2006-10-13 11:31:00,0.65816,0.65837,0.65799,0.65799,91100000.0
2006-10-13 11:32:00,0.65804,0.65837,0.65804,0.65828,82100000.0
2006-10-13 11:33:00,0.65809,0.6583,0.65801,0.65822,76900001.0
2006-10-13 11:34:00,0.65827,0.65827,0.65801,0.65823,129600000.0
2006-10-13 11:35:00,0.65829,0.65833,0.65808,0.65824,81499999.0
2006-10-13 11:36:00,0.65814,0.6583,0.65806,0.6582,123300003.0
2006-10-13 11:37:00,0.65833,0.65833,0.65801,0.65802,87600001.0
2006-10-13 11:38:00,0.65818,0.65825,0.65804,0.6582,158599999.0
2006-10-13 11:39:00,0.65823,0.65823,0.65778,0.6581,98600001.0
2006-10-13 11:40:00,0.65809,0.65824,0.65787,0.65804,98899998.0
2006-10-13 11:41:00,0.658,0.65831,0.658,0.65818,87200000.0
2006-10-13 11:42:00,0.65812,0.65815,0.65791,0.65798,166500002.0
2006-10-13 11:43:00,0.65804,0.65813,0.65791,0.65804,115599999.0
2006-10-13 11:44:00,0.65781,0.65798,0.65765,0.65786,94399999.0
2006-10-13 11:45:00,0.65776,0.65814,0.65772,0.65802,100200000.0
2006-10-13 11:46:00,0.65798,0.65806,0.65782,0.65799,139800002.0
2006-10-13 11:47:00,0.65808,0.65808,0.65781,0.65788,104399998.0
2006-10-13 11:48:00,0.65771,0.65805,0.6576,0.65777,84399999.0
2006-10-13 11:49:00,0.65787,0.65799,0.65736,0.65778,145100001.0
2006-10-13 11:50:00,0.65778,0.65806,0.65766,0.65771,116600000.0
2006-10-13 11:51:00,0.65786,0.658,0.65773,0.65784,103600000.0
2006-10-13 11:52:00,0.65781,0.65814,0.65773,0.65814,122400001.0
2006-10-13 11:53:00,0.65788,0.658,0.65785,0.658,124700001.0
2006-10-13 11:54:00,0.65802,0.65808,0.65782,0.65799,95099998.0
2006-10-13 11:55:00,0.65812,0.65812,0.65767,0.65776,142500000.0
2006-10-13 11:56:00,0.65765,0.65802,0.65753,0.6579,91800001.0
2006-10-13 11:57:00,0.65735,0.65809,0.65734,0.65797,91100000.0
2006-10-13 11:58:00,0.65804,0.65813,0.65762,0.65785,145100004.0
2006-10-13 11:59:00,0.65778,0.65879,0.65764,0.65868,51200000.0
2006-10-13 12:00:00,0.65878,0.65883,0.65825,0.65855,132699999.0
2006-10-13 12:01:00,0.65847,0.65875,0.65801,0.65801,130800000.0
2006-10-13 12:02:00,0.65803,0.65847,0.65791,0.65791,113100001.0
2006-10-13 12:03:00,0.65781,0.65839,0.65777,0.6582,76200000.0
2006-10-13 12:04:00,0.65836,0.65852,0.65792,0.65852,130000001.0
2006-10-13 12:05:00,0.65845,0.65851,0.65812,0.65839,100300000.0
2006-10-13 12:06:00,0.65845,0.65865,0.65806,0.65858,115600002.0
2006-10-13 12:07:00,0.65887,0.65908,0.65851,0.65908,68299999.0
2006-10-13 12:08:00,0.65876,0.65916,0.65867,0.65886,79800000.0
2006-10-13 12:09:00,0.65892,0.659,0.65848,0.65858,111100000.0
2006-10-13 12:10:00,0.65843,0.65884,0.65837,0.65884,96600000.0
2006-10-13 12:11:00,0.65882,0.65885,0.65852,0.65855,88600000.0
2006-10-13 12:12:00,0.65843,0.65898,0.65843,0.65888,85600001.0
2006-10-13 12:13:00,0.65895,0.65899,0.65859,0.65864,103499999.0
2006-10-13 12:14:00,0.65863,0.65885,0.6585,0.6587,82300001.0
2006-10-13 12:15:00,0.65904,0.65919,0.65884,0.65893,78400000.0
2006-10-13 12:16:00,0.65895,0.65905,0.65871,0.65891,133800001.0
2006-10-13 12:17:00,0.65889,0.65903,0.65882,0.65882,78300000.0
2006-10-13 12:18:00,0.65881,0.65916,0.65865,0.65885,145299999.0
2006-10-13 12:19:00,0.65884,0.65903,0.65883,0.65888,103099999.0
2006-10-13 12:20:00,0.65892,0.65904,0.65883,0.65899,62100000.0
2006-10-13 12:21:00,0.65885,0.65899,0.65863,0.6588,108399998.0
2006-10-13 12:22:00,0.65866,0.65901,0.65866,0.65891,138899997.0
2006-10-13 12:23:00,0.65885,0.65905,0.65879,0.65901,80299999.0
2006-10-13 12:24:00,0.65897,0.65902,0.65874,0.65881,178200004.0
2006-10-13 12:25:00,0.65897,0.65905,0.65867,0.6587,113599998.0
2006-10-13 12:26:00,0.65886,0.65895,0.65866,0.65882,133800001.0
2006-10-13 12:27:00,0.65875,0.659,0.65863,0.65872,132500001.0
2006-10-13 12:28:00,0.65868,0.65901,0.65868,0.65883,116800000.0
2006-10-13 12:29:00,0.65879,0.65897,0.65879,0.65881,161700000.0
2006-10-13 12:30:00,0.65873,0.65886,0.65861,0.6587,142499999.0
2006-10-13 12:31:00,0.65879,0.65901,0.65851,0.6589,134800001.0
2006-10-13 12:32:00,0.65885,0.65901,0.65857,0.65883,120900000.0
2006-10-13 12:33:00,0.65909,0.65909,0.65862,0.65885,83599999.0
2006-10-13 12:34:00,0.659,0.65916,0.65878,0.65882,121199998.0
2006-10-13 12:35:00,0.65885,0.65899,0.65872,0.65892,60699999.0
2006-10-13 12:36:00,0.65904,0.65916,0.65886,0.65898,65900000.0
2006-10-13 12:37:00,0.65892,0.65922,0.65892,0.65906,113100000.0
2006-10-13 12:38:00,0.65917,0.65923,0.65886,0.65909,97900001.0
2006-10-13 12:39:00,0.65919,0.65923,0.6589,0.65894,82100000.0
2006-10-13 12:40:00,0.65893,0.65912,0.65865,0.65901,103499999.0
2006-10-13 12:41:00,0.65902,0.65905,0.6586,0.65887,107699999.0
2006-10-13 12:42:00,0.65906,0.65913,0.65899,0.65899,85100000.0
2006-10-13 12:43:00,0.65902,0.65917,0.65894,0.659,65800000.0
2006-10-13 12:44:00,0.65886,0.65908,0.65865,0.65896,154799999.0
2006-10-13 12:45:00,0.65905,0.6591,0.65883,0.65888,58600000.0
2006-10-13 12:46:00,0.65902,0.6591,0.65877,0.65906,128100000.0
2006-10-13 12:47:00,0.65907,0.65907,0.65873,0.65897,135400003.0
2006-10-13 12:48:00,0.65912,0.65918,0.65888,0.65912,63700000.0
2006-10-13 12:49:00,0.65889,0.65895,0.65869,0.65889,151200000.0
2006-10-13 12:50:00,0.65879,0.65916,0.65879,0.65895,121399999.0
2006-10-13 12:51:00,0.65911,0.65913,0.65894,0.65894,78500001.0
2006-10-13 12:52:00,0.65893,0.6592,0.65892,0.6592,100799997.0
2006-10-13 12:53:00,0.65925,0.65937,0.65925,0.65937,97300000.0
2006-10-13 12:54:00,0.65944,0.65949,0.65936,0.65943,78600000.0
2006-10-13 12:55:00,0.65936,0.65953,0.65934,0.65953,156499998.0
2006-10-13 12:56:00,0.65941,0.65941,0.65912,0.65922,79600000.0
2006-10-13 12:57:00,0.65903,0.65928,0.65903,0.65928,82799999.0
2006-10-13 12:58:00,0.65921,0.65923,0.65912,0.6592,110299999.0
2006-10-13 12:59:00,0.65922,0.65938,0.65913,0.65936,89800001.0
2006-10-13 13:00:00,0.65931,0.65931,0.65916,0.65916,101800000.0
2006-10-13 13:01:00,0.65928,0.65928,0.65914,0.65924,69100000.0
2006-10-13 13:02:00,0.65919,0.65928,0.65915,0.65918,166200001.0
2006-10-13 13:03:00,0.6591,0.6591,0.65876,0.65891,57400000.0
2006-10-13 13:04:00,0.65885,0.65906,0.65875,0.65892,114499999.0
2006-10-13 13:05:00,0.6591,0.6591,0.65869,0.65893,97100000.0
2006-10-13 13:06:00,0.65872,0.6589,0.65856,0.65875,80700001.0
2006-10-13 13:07:00,0.65869,0.65899,0.65842,0.65876,77200000.0
2006-10-13 13:08:00,0.65856,0.65884,0.65856,0.65866,130799999.0
2006-10-13 13:09:00,0.6589,0.65908,0.65878,0.65878,79600000.0
2006-10-13 13:10:00,0.65909,0.65916,0.65884,0.65896,117300003.0
2006-10-13 13:11:00,0.65899,0.65913,0.65882,0.65889,123500001.0
2006-10-13 13:12:00,0.65914,0.65919,0.65853,0.65856,63000000.0
2006-10-13 13:13:00,0.65863,0.65927,0.65863,0.65917,75399999.0
2006-10-13 13:14:00,0.65921,0.65926,0.65881,0.65909,79400000.0
2006-10-13 13:15:00,0.65922,0.65928,0.65868,0.65911,83200000.0
2006-10-13 13:16:00,0.65897,0.65916,0.65871,0.65901,99199999.0
2006-10-13 13:17:00,0.65899,0.65908,0.65872,0.65907,80200001.0
2006-10-13 13:18:00,0.65897,0.65914,0.65878,0.6589,67300000.0
2006-10-13 13:19:00,0.65899,0.65911,0.65882,0.65882,168699999.0
2006-10-13 13:20:00,0.65875,0.65925,0.65874,0.65919,94099998.0
2006-10-13 13:21:00,0.65903,0.65912,0.65893,0.65912,54600000.0
2006-10-13 13:22:00,0.65927,0.65936,0.65893,0.65925,118299999.0
2006-10-13 13:23:00,0.6591,0.65912,0.65884,0.65905,154500000.0
2006-10-13 13:24:00,0.6589,0.6592,0.6588,0.65884,101200000.0
2006-10-13 13:25:00,0.65899,0.65903,0.65861,0.65895,108799999.0
2006-10-13 13:26:00,0.65872,0.65895,0.65837,0.65863,131299999.0
2006-10-13 13:27:00,0.65895,0.65895,0.65864,0.65883,165200002.0
2006-10-13 13:28:00,0.65895,0.65901,0.65888,0.65894,133000001.0
2006-10-13 13:29:00,0.65899,0.65914,0.65885,0.65913,95300000.0
2006-10-13 13:30:00,0.65917,0.65927,0.65885,0.65908,106800000.0
2006-10-13 13:31:00,0.659,0.6591,0.65882,0.65894,71900000.0
2006-10-13 13:32:00,0.65903,0.65906,0.65882,0.65892,136599998.0
2006-10-13 13:33:00,0.65911,0.65923,0.65897,0.65909,177599999.0
2006-10-13 13:34:00,0.65873,0.6591,0.65873,0.65896,78999999.0
2006-10-13 13:35:00,0.65895,0.65911,0.65879,0.65901,84099998.0
2006-10-13 13:36:00,0.65905,0.6592,0.65885,0.6592,148399996.0
2006-10-13 13:37:00,0.65936,0.65936,0.6588,0.65895,88200000.0
2006-10-13 13:38:00,0.65905,0.65939,0.659,0.65938,90399998.0
2006-10-13 13:39:00,0.65912,0.65919,0.65882,0.65901,67400000.0
2006-10-13 13:40:00,0.65901,0.65924,0.65893,0.65922,193800004.0
2006-10-13 13:41:00,0.65919,0.65933,0.6589,0.65908,162200001.0
2006-10-13 13:42:00,0.65929,0.65936,0.659,0.65911,105999999.0
2006-10-13 13:43:00,0.65913,0.65952,0.65897,0.65946,120199999.0
2006-10-13 13:44:00,0.6592,0.65953,0.65905,0.65937,115999998.0
2006-10-13 13:45:00,0.65935,0.65967,0.65926,0.65966,125299999.0
2006-10-13 13:46:00,0.6595,0.65954,0.65936,0.65938,98199999.0
2006-10-13 13:47:00,0.6594,0.65952,0.65923,0.6595,103399999.0
2006-10-13 13:48:00,0.65946,0.65971,0.65929,0.65952,110099999.0
2006-10-13 13:49:00,0.65972,0.65972,0.65915,0.65941,74900000.0
2006-10-13 13:50:00,0.65933,0.65957,0.65911,0.65913,128699999.0
2006-10-13 13:51:00,0.65962,0.65968,0.65909,0.6596,73100000.0
2006-10-13 13:52:00,0.65942,0.65947,0.65912,0.65941,92299999.0
2006-10-13 13:53:00,0.6595,0.65968,0.65922,0.65967,118200001.0
2006-10-13 13:54:00,0.65979,0.65979,0.65911,0.65953,160200001.0
2006-10-13 13:55:00,0.6595,0.65982,0.65941,0.65969,123800001.0
2006-10-13 13:56:00,0.65933,0.65961,0.65914,0.65914,108400000.0
2006-10-13 13:57:00,0.65977,0.65977,0.65936,0.6597,172500002.0
2006-10-13 13:58:00,0.65987,0.66008,0.65937,0.65981,95600002.0
2006-10-13 13:59:00,0.65976,0.66005,0.65976,0.65983,77100000.0
2006-10-13 14:00:00,0.66004,0.66018,0.65953,0.65991,126700000.0
2006-10-13 14:01:00,0.66005,0.66017,0.6598,0.66011,109799999.0
2006-10-13 14:02:00,0.66029,0.66043,0.65997,0.66023,145500001.0
2006-10-13 14:03:00,0.66048,0.66048,0.66011,0.66037,96300000.0
2006-10-13 14:04:00,0.66022,0.66022,0.66001,0.6601,93300000.0
2006-10-13 14:05:00,0.65985,0.66019,0.6597,0.66004,90899999.0
2006-10-13 14:06:00,0.6602,0.6602,0.65961,0.65985,96199999.0
2006-10-13 14:07:00,0.66002,0.66002,0.65961,0.65989,120499999.0
2006-10-13 14:08:00,0.65975,0.65995,0.65974,0.65993,82900000.0
2006-10-13 14:09:00,0.6601,0.6601,0.65978,0.65986,117499999.0
2006-10-13 14:10:00,0.65987,0.66007,0.65968,0.65975,89600000.0
2006-10-13 14:11:00,0.65979,0.65993,0.65962,0.65968,113399999.0
2006-10-13 14:12:00,0.65959,0.65997,0.65959,0.65969,117800001.0
2006-10-13 14:13:00,0.65973,0.66,0.65973,0.65975,91500000.0
2006-10-13 14:14:00,0.65986,0.65998,0.65967,0.65986,123900001.0
2006-10-13 14:15:00,0.65991,0.65993,0.65981,0.65985,66800000.0
2006-10-13 14:16:00,0.65967,0.65992,0.65947,0.65992,96499999.0
2006-10-13 14:17:00,0.66006,0.66019,0.65985,0.66013,77100000.0
2006-10-13 14:18:00,0.66005,0.66015,0.65968,0.65976,160399999.0
2006-10-13 14:19:00,0.65945,0.66,0.65941,0.65992,112700000.0
2006-10-13 14:20:00,0.65981,0.65996,0.65976,0.65994,158299997.0
2006-10-13 14:21:00,0.65985,0.66001,0.65973,0.65988,140299996.0
2006-10-13 14:22:00,0.65984,0.66016,0.65984,0.6599,195000002.0
2006-10-13 14:23:00,0.66003,0.66046,0.65991,0.6602,127999997.0
2006-10-13 14:24:00,0.66003,0.66024,0.65984,0.66003,97500000.0
2006-10-13 14:25:00,0.66,0.66046,0.65991,0.66034,133499999.0
2006-10-13 14:26:00,0.6604,0.66048,0.66005,0.6603,117099999.0
2006-10-13 14:27:00,0.66011,0.66019,0.65985,0.65995,120599999.0
2006-10-13 14:28:00,0.66034,0.66034,0.65988,0.66006,105300000.0
2006-10-13 14:29:00,0.65988,0.66049,0.65967,0.65998,85400000.0
2006-10-13 14:30:00,0.66033,0.66052,0.66006,0.66006,59599999.0
2006-10-13 14:31:00,0.6599,0.66026,0.65954,0.65954,133600000.0
2006-10-13 14:32:00,0.66002,0.66006,0.65911,0.65911,50600000.0
2006-10-13 14:33:00,0.65898,0.65961,0.65885,0.65915,176400001.0
2006-10-13 14:34:00,0.65927,0.6594,0.65857,0.65936,107600000.0
2006-10-13 14:35:00,0.6589,0.65905,0.65841,0.65845,105100000.0
2006-10-13 14:36:00,0.65882,0.65901,0.65862,0.65865,73600000.0
2006-10-13 14:37:00,0.65894,0.65894,0.65796,0.6582,108699999.0
2006-10-13 14:38:00,0.65805,0.65863,0.65791,0.6585,120600001.0
2006-10-13 14:39:00,0.65793,0.65836,0.65785,0.65823,160200004.0
2006-10-13 14:40:00,0.65823,0.65913,0.65812,0.65913,68599999.0
2006-10-13 14:41:00,0.65897,0.65929,0.65854,0.65898,54000000.0
2006-10-13 14:42:00,0.65826,0.6587,0.65823,0.65838,143999995.0
2006-10-13 14:43:00,0.65843,0.65922,0.65838,0.65858,135700000.0
2006-10-13 14:44:00,0.65856,0.65872,0.65823,0.65856,128000001.0
2006-10-13 14:45:00,0.65854,0.65868,0.65836,0.65863,85200000.0
2006-10-13 14:46:00,0.65862,0.65864,0.65818,0.65826,61000000.0
2006-10-13 14:47:00,0.65873,0.6591,0.65842,0.65909,166600000.0
2006-10-13 14:48:00,0.65925,0.65934,0.65879,0.65921,98400002.0
2006-10-13 14:49:00,0.65937,0.65944,0.65897,0.65909,94399999.0
2006-10-13 14:50:00,0.65929,0.65939,0.65894,0.65916,99900000.0
2006-10-13 14:51:00,0.65926,0.65926,0.6588,0.6588,43700000.0
2006-10-13 14:52:00,0.65871,0.65928,0.65861,0.6588,114899999.0
2006-10-13 14:53:00,0.65871,0.65902,0.6584,0.65878,60300000.0
2006-10-13 14:54:00,0.65861,0.65889,0.65843,0.65863,108899999.0
2006-10-13 14:55:00,0.65832,0.65876,0.6583,0.65873,88900000.0
2006-10-13 14:56:00,0.65887,0.65897,0.65848,0.65859,124800000.0
2006-10-13 14:57:00,0.65895,0.65895,0.65828,0.65869,85700000.0
2006-10-13 14:58:00,0.65879,0.65885,0.65835,0.6586,92300000.0
2006-10-13 14:59:00,0.65877,0.65885,0.65849,0.65859,58699999.0
2006-10-13 15:00:00,0.6588,0.65881,0.65858,0.6587,66000001.0
2006-10-13 15:01:00,0.65855,0.65886,0.65846,0.65878,77600000.0
2006-10-13 15:02:00,0.65863,0.65904,0.65833,0.65895,43600000.0
2006-10-13 15:03:00,0.65887,0.65899,0.65861,0.65875,121800002.0
2006-10-13 15:04:00,0.65864,0.6588,0.6584,0.65857,73099998.0
2006-10-13 15:05:00,0.65856,0.65863,0.65836,0.65848,101599998.0
2006-10-13 15:06:00,0.65845,0.6587,0.65828,0.65862,185299998.0
2006-10-13 15:07:00,0.6587,0.65882,0.6582,0.65869,131300001.0
2006-10-13 15:08:00,0.65845,0.65864,0.6582,0.65837,131499999.0
2006-10-13 15:09:00,0.65835,0.65865,0.65832,0.65859,89300001.0
2006-10-13 15:10:00,0.65835,0.6586,0.65835,0.65847,120000000.0
2006-10-13 15:11:00,0.65818,0.65865,0.65818,0.65864,87900000.0
2006-10-13 15:12:00,0.65858,0.65871,0.65832,0.65862,71100001.0
2006-10-13 15:13:00,0.65854,0.65882,0.65848,0.65881,79800000.0
2006-10-13 15:14:00,0.6587,0.6587,0.65836,0.65854,90299999.0
2006-10-13 15:15:00,0.65843,0.65875,0.65841,0.65871,51300000.0
2006-10-13 15:16:00,0.65864,0.65868,0.65824,0.65863,121100001.0
2006-10-13 15:17:00,0.65872,0.65872,0.65839,0.65867,65400000.0
2006-10-13 15:18:00,0.65851,0.65866,0.65834,0.65849,114400000.0
2006-10-13 15:19:00,0.65848,0.65868,0.65837,0.65866,160800004.0
2006-10-13 15:20:00,0.65854,0.65858,0.65792,0.65796,98799999.0
2006-10-13 15:21:00,0.65815,0.6584,0.65805,0.65825,136799996.0
2006-10-13 15:22:00,0.65812,0.65842,0.65788,0.65833,162299999.0
2006-10-13 15:23:00,0.6582,0.65837,0.65805,0.65827,72900001.0
2006-10-13 15:24:00,0.65851,0.65851,0.65815,0.65822,122699999.0
2006-10-13 15:25:00,0.6584,0.6584,0.65794,0.65827,135399999.0
2006-10-13 15:26:00,0.65809,0.6584,0.65806,0.6584,76199999.0
2006-10-13 15:27:00,0.65824,0.65865,0.65822,0.65861,71800000.0
2006-10-13 15:28:00,0.65829,0.65832,0.65805,0.65805,93100000.0
2006-10-13 15:29:00,0.65783,0.65849,0.65783,0.65833,102099999.0
2006-10-13 15:30:00,0.65828,0.65848,0.6581,0.6583,109900000.0
2006-10-13 15:31:00,0.65843,0.65851,0.65816,0.65823,102700001.0
2006-10-13 15:32:00,0.65807,0.65824,0.65773,0.65794,77599998.0
2006-10-13 15:33:00,0.6581,0.6581,0.65734,0.65772,139900002.0
2006-10-13 15:34:00,0.65815,0.65815,0.65769,0.65792,154199997.0
2006-10-13 15:35:00,0.65774,0.65785,0.65731,0.6575,159400001.0
2006-10-13 15:36:00,0.6575,0.65759,0.65701,0.65743,84600001.0
2006-10-13 15:37:00,0.65771,0.65778,0.6574,0.6575,89899999.0
2006-10-13 15:38:00,0.65755,0.65765,0.65707,0.65707,96099999.0
2006-10-13 15:39:00,0.65719,0.65722,0.65675,0.65691,122599999.0
2006-10-13 15:40:00,0.65668,0.6569,0.65633,0.65664,46700000.0
2006-10-13 15:41:00,0.65655,0.65681,0.65637,0.65681,140700002.0
2006-10-13 15:42:00,0.65695,0.65698,0.65606,0.65645,166700001.0
2006-10-13 15:43:00,0.65669,0.65669,0.65605,0.65648,95999999.0
2006-10-13 15:44:00,0.65654,0.65674,0.65623,0.65646,110200002.0
2006-10-13 15:45:00,0.6566,0.6567,0.65627,0.65648,71499998.0
2006-10-13 15:46:00,0.65639,0.65657,0.65633,0.65636,84299999.0
2006-10-13 15:47:00,0.65682,0.65682,0.65605,0.65638,145599999.0
2006-10-13 15:48:00,0.6564,0.65662,0.65629,0.65629,103400001.0
2006-10-13 15:49:00,0.6564,0.65669,0.6564,0.65662,137499998.0
2006-10-13 15:50:00,0.65653,0.65703,0.65642,0.65697,119900001.0
2006-10-13 15:51:00,0.65706,0.6572,0.65657,0.6568,121900001.0
2006-10-13 15:52:00,0.65699,0.65725,0.65681,0.65709,112799997.0
2006-10-13 15:53:00,0.65721,0.65731,0.65686,0.6571,102000001.0
2006-10-13 15:54:00,0.65706,0.65719,0.65675,0.65686,100400000.0
2006-10-13 15:55:00,0.65683,0.65704,0.65683,0.65703,61200000.0
2006-10-13 15:56:00,0.65715,0.6572,0.65678,0.65709,96500000.0
2006-10-13 15:57:00,0.657,0.65719,0.65675,0.65675,95000000.0
2006-10-13 15:58:00,0.65672,0.65732,0.65672,0.6573,80400000.0
2006-10-13 15:59:00,0.65722,0.65745,0.65703,0.65706,140200000.0
2006-10-13 16:00:00,0.657,0.65723,0.65631,0.65631,65899999.0
2006-10-13 16:01:00,0.65662,0.65686,0.65633,0.65668,117200000.0
2006-10-13 16:02:00,0.65633,0.65677,0.65614,0.6566,154099997.0
2006-10-13 16:03:00,0.65654,0.65668,0.65604,0.65624,89199999.0
2006-10-13 16:04:00,0.65606,0.65649,0.65597,0.6562,108400000.0
2006-10-13 16:05:00,0.6558,0.6561,0.65555,0.6559,99800000.0
2006-10-13 16:06:00,0.65561,0.65646,0.65542,0.6564,127599999.0
2006-10-13 16:07:00,0.65606,0.65618,0.65574,0.65611,110099997.0
2006-10-13 16:08:00,0.65599,0.65618,0.65582,0.65611,63000000.0
2006-10-13 16:09:00,0.65583,0.6561,0.65558,0.65588,89899999.0
2006-10-13 16:10:00,0.65607,0.65618,0.65554,0.65591,91500002.0
2006-10-13 16:11:00,0.65613,0.65625,0.65589,0.65618,125400001.0
2006-10-13 16:12:00,0.6561,0.65648,0.6559,0.65629,130800001.0
2006-10-13 16:13:00,0.65602,0.65612,0.65574,0.65574,150500002.0
2006-10-13 16:14:00,0.65586,0.65624,0.65571,0.65592,81800000.0
2006-10-13 16:15:00,0.65589,0.65597,0.65551,0.65584,118799999.0
2006-10-13 16:16:00,0.65605,0.6561,0.65556,0.65585,102400002.0
2006-10-13 16:17:00,0.6561,0.65636,0.65573,0.65612,142900002.0
2006-10-13 16:18:00,0.65631,0.65631,0.65591,0.65618,143999997.0
2006-10-13 16:19:00,0.6563,0.65631,0.65589,0.65622,96899998.0
2006-10-13 16:20:00,0.65638,0.65649,0.656,0.65641,109099999.0
2006-10-13 16:21:00,0.65649,0.65659,0.65618,0.65641,89999999.0
2006-10-13 16:22:00,0.65642,0.65661,0.6563,0.65653,122800000.0
2006-10-13 16:23:00,0.65635,0.65635,0.65599,0.65613,54200000.0
2006-10-13 16:24:00,0.65631,0.65645,0.65604,0.65644,125900001.0
2006-10-13 16:25:00,0.65652,0.65653,0.6561,0.65637,163099999.0
2006-10-13 16:26:00,0.65631,0.65646,0.65618,0.65628,63300000.0
2006-10-13 16:27:00,0.65638,0.65645,0.65619,0.65643,103900000.0
2006-10-13 16:28:00,0.65605,0.65638,0.65605,0.65629,100100002.0
2006-10-13 16:29:00,0.65629,0.65638,0.65579,0.65593,53300000.0
2006-10-13 16:30:00,0.65606,0.65632,0.65585,0.6559,153099998.0
2006-10-13 16:31:00,0.65617,0.65631,0.65584,0.65631,97199999.0
2006-10-13 16:32:00,0.65607,0.65616,0.65586,0.65594,134200001.0
2006-10-13 16:33:00,0.65623,0.65631,0.6558,0.65631,157299998.0
2006-10-13 16:34:00,0.65619,0.65634,0.65587,0.65587,78499999.0
2006-10-13 16:35:00,0.65604,0.65625,0.65581,0.656,68000000.0
2006-10-13 16:36:00,0.6561,0.65632,0.65587,0.65593,76600000.0
2006-10-13 16:37:00,0.65613,0.65648,0.65605,0.65629,117000000.0
2006-10-13 16:38:00,0.65632,0.65632,0.6558,0.65602,75400000.0
2006-10-13 16:39:00,0.65598,0.65642,0.65585,0.65638,116899999.0
2006-10-13 16:40:00,0.6561,0.65635,0.65584,0.65595,87399999.0
2006-10-13 16:41:00,0.65583,0.65611,0.6557,0.65592,90100000.0
2006-10-13 16:42:00,0.6561,0.65613,0.65545,0.65554,71599999.0
2006-10-13 16:43:00,0.65563,0.65593,0.65551,0.65584,143599997.0
2006-10-13 16:44:00,0.6559,0.6559,0.65507,0.65543,143900000.0
2006-10-13 16:45:00,0.65561,0.65571,0.65528,0.65541,82599998.0
2006-10-13 16:46:00,0.65544,0.65562,0.65518,0.65536,140899998.0
2006-10-13 16:47:00,0.65547,0.65559,0.65489,0.65528,116700001.0
2006-10-13 16:48:00,0.65523,0.65567,0.65523,0.65559,134699999.0
2006-10-13 16:49:00,0.65542,0.65579,0.65535,0.65577,80099999.0
2006-10-13 16:50:00,0.65574,0.65576,0.65535,0.65558,89200000.0
2006-10-13 16:51:00,0.65587,0.65596,0.65559,0.65577,201000001.0
2006-10-13 16:52:00,0.65599,0.65605,0.65556,0.65577,94199999.0
2006-10-13 16:53:00,0.65573,0.65613,0.6556,0.65585,160900000.0
2006-10-13 16:54:00,0.65592,0.65605,0.65566,0.65602,141100003.0
2006-10-13 16:55:00,0.65581,0.65615,0.65564,0.65612,80000000.0
2006-10-13 16:56:00,0.65632,0.65649,0.65585,0.65626,143500000.0
2006-10-13 16:57:00,0.65633,0.65634,0.65595,0.65609,102200001.0
2006-10-13 16:58:00,0.65607,0.65625,0.65575,0.65583,76300000.0
2006-10-13 16:59:00,0.65589,0.65612,0.65564,0.65612,84000000.0
2006-10-13 17:00:00,0.6562,0.65636,0.65591,0.65618,118500000.0
2006-10-13 17:01:00,0.65595,0.65629,0.65581,0.65623,95800000.0
2006-10-13 17:02:00,0.65596,0.65619,0.65563,0.65563,154699999.0
2006-10-13 17:03:00,0.65613,0.65635,0.65577,0.65625,113199998.0
2006-10-13 17:04:00,0.65641,0.65646,0.65591,0.6562,149900001.0
2006-10-13 17:05:00,0.65605,0.65647,0.65593,0.65625,178999999.0
2006-10-13 17:06:00,0.65652,0.65663,0.65607,0.65629,80099998.0
2006-10-13 17:07:00,0.65626,0.65653,0.65615,0.65628,84199999.0
2006-10-13 17:08:00,0.65629,0.6564,0.65611,0.6564,99800001.0
2006-10-13 17:09:00,0.65633,0.65651,0.65611,0.6564,113600001.0
2006-10-13 17:10:00,0.65603,0.65637,0.65601,0.65606,73900000.0
2006-10-13 17:11:00,0.65578,0.6562,0.65546,0.65609,50299999.0
2006-10-13 17:12:00,0.65596,0.65611,0.6558,0.65599,122400002.0
2006-10-13 17:13:00,0.65615,0.65637,0.65598,0.65603,111100000.0
2006-10-13 17:14:00,0.65599,0.65628,0.65578,0.65628,100500000.0
2006-10-13 17:15:00,0.6563,0.65633,0.65599,0.65602,113800000.0
2006-10-13 17:16:00,0.65598,0.65628,0.65585,0.65616,77700001.0
2006-10-13 17:17:00,0.65632,0.65632,0.65571,0.65587,98400002.0
2006-10-13 17:18:00,0.65611,0.65612,0.65589,0.65612,95600001.0
2006-10-13 17:19:00,0.65592,0.65611,0.65587,0.65591,105999999.0
2006-10-13 17:20:00,0.65618,0.65634,0.65591,0.65602,85599999.0
2006-10-13 17:21:00,0.6561,0.6561,0.65575,0.65596,111000000.0
2006-10-13 17:22:00,0.65595,0.65613,0.65579,0.65613,115199997.0
2006-10-13 17:23:00,0.6561,0.65615,0.65598,0.65608,74100000.0
2006-10-13 17:24:00,0.65627,0.65636,0.65589,0.65621,119800000.0
2006-10-13 17:25:00,0.65625,0.65638,0.65606,0.65633,47800000.0
2006-10-13 17:26:00,0.65638,0.65644,0.6561,0.65611,103199999.0
2006-10-13 17:27:00,0.6562,0.65637,0.65604,0.65634,113599999.0
2006-10-13 17:28:00,0.65628,0.65662,0.65622,0.6566,105599999.0
2006-10-13 17:29:00,0.65668,0.65678,0.6566,0.65676,102100001.0
2006-10-13 17:30:00,0.65687,0.65706,0.65668,0.65683,97100000.0
2006-10-13 17:31:00,0.65679,0.65688,0.65671,0.65685,102000000.0
2006-10-13 17:32:00,0.65703,0.65703,0.65632,0.65643,117699999.0
2006-10-13 17:33:00,0.65673,0.65696,0.65659,0.65685,97499999.0
2006-10-13 17:34:00,0.65665,0.65687,0.65645,0.6566,145800000.0
2006-10-13 17:35:00,0.65651,0.65688,0.65639,0.65679,88700001.0
2006-10-13 17:36:00,0.65663,0.65687,0.65651,0.65673,107500000.0
2006-10-13 17:37:00,0.65689,0.65694,0.65664,0.65675,122800001.0
2006-10-13 17:38:00,0.65668,0.65698,0.65658,0.65682,127500001.0
2006-10-13 17:39:00,0.65678,0.65695,0.65662,0.65662,123599998.0
2006-10-13 17:40:00,0.65664,0.65682,0.65649,0.65675,119400000.0
2006-10-13 17:41:00,0.65679,0.65686,0.6564,0.65686,128199996.0
2006-10-13 17:42:00,0.65701,0.65701,0.65647,0.65655,62200000.0
2006-10-13 17:43:00,0.65677,0.65691,0.65668,0.65675,146099998.0
2006-10-13 17:44:00,0.65689,0.65693,0.6566,0.65684,137400003.0
2006-10-13 17:45:00,0.65684,0.65691,0.6566,0.6568,92599997.0
2006-10-13 17:46:00,0.6567,0.657,0.65668,0.65687,91800000.0
2006-10-13 17:47:00,0.6568,0.65714,0.65672,0.65699,133800001.0
2006-10-13 17:48:00,0.65704,0.65704,0.65665,0.65665,101799998.0
2006-10-13 17:49:00,0.65666,0.65693,0.65666,0.65689,80400000.0
2006-10-13 17:50:00,0.65671,0.65701,0.65671,0.65695,76400000.0
2006-10-13 17:51:00,0.65682,0.65682,0.65649,0.65649,89200000.0
2006-10-13 17:52:00,0.65645,0.65654,0.65621,0.65621,48500000.0
2006-10-13 17:53:00,0.65644,0.65666,0.65629,0.65663,109899999.0
2006-10-13 17:54:00,0.6563,0.65644,0.65607,0.65639,99700000.0
2006-10-13 17:55:00,0.6564,0.65654,0.65607,0.65642,99699999.0
2006-10-13 17:56:00,0.65629,0.65646,0.65621,0.65634,82199999.0
2006-10-13 17:57:00,0.6564,0.65643,0.65594,0.65611,131100002.0
2006-10-13 17:58:00,0.6565,0.65683,0.65638,0.65664,107299999.0
2006-10-13 17:59:00,0.65676,0.65688,0.65642,0.65665,72800000.0
2006-10-13 18:00:00,0.65652,0.65687,0.65636,0.65684,114499999.0
2006-10-13 18:01:00,0.65691,0.65694,0.65652,0.65665,112500000.0
2006-10-13 18:02:00,0.65662,0.65673,0.6565,0.65668,108300000.0
2006-10-13 18:03:00,0.65655,0.6569,0.65629,0.65668,247800000.0
2006-10-13 18:04:00,0.65666,0.65668,0.65636,0.65662,200400000.0
2006-10-13 18:05:00,0.65669,0.65671,0.65635,0.65635,398500005.0
2006-10-13 18:06:00,0.65653,0.65662,0.65634,0.65644,141799998.0
2006-10-13 18:07:00,0.65647,0.6567,0.65614,0.65643,236999999.0
2006-10-13 18:08:00,0.65655,0.65673,0.65623,0.6564,77300000.0
2006-10-13 18:09:00,0.65652,0.65658,0.65628,0.65646,181799999.0
2006-10-13 18:10:00,0.65659,0.65667,0.65624,0.65639,130100002.0
2006-10-13 18:11:00,0.65669,0.65679,0.6563,0.65674,73600000.0
2006-10-13 18:12:00,0.65689,0.65693,0.65664,0.65693,73800000.0
2006-10-13 18:13:00,0.65694,0.657,0.65679,0.65693,146000001.0
2006-10-13 18:14:00,0.6568,0.65696,0.65669,0.65696,77900001.0
2006-10-13 18:15:00,0.65674,0.65696,0.65661,0.65687,145200000.0
2006-10-13 18:16:00,0.6569,0.65701,0.65662,0.65692,308099999.0
2006-10-13 18:17:00,0.65667,0.65725,0.65663,0.65693,111900000.0
2006-10-13 18:18:00,0.65725,0.65784,0.65683,0.65773,348999996.0
2006-10-13 18:19:00,0.65772,0.65797,0.65713,0.65765,221899998.0
2006-10-13 18:20:00,0.65739,0.6578,0.65729,0.6578,106000000.0
2006-10-13 18:21:00,0.65785,0.65803,0.6574,0.65783,145999998.0
2006-10-13 18:22:00,0.65782,0.65782,0.65737,0.65755,93099999.0
2006-10-13 18:23:00,0.65755,0.65797,0.65709,0.65761,257999999.0
2006-10-13 18:24:00,0.6577,0.65785,0.65727,0.65765,289200003.0
2006-10-13 18:25:00,0.65761,0.6577,0.65731,0.65748,173800001.0
2006-10-13 18:26:00,0.65761,0.65774,0.65722,0.65755,181700002.0
2006-10-13 18:27:00,0.65748,0.65765,0.65719,0.65748,299399995.0
2006-10-13 18:28:00,0.65754,0.65773,0.6571,0.65742,139499999.0
2006-10-13 18:29:00,0.65744,0.65769,0.65719,0.6574,214300000.0
2006-10-13 18:30:00,0.65746,0.65759,0.65727,0.65759,57500000.0
2006-10-13 18:31:00,0.65761,0.65761,0.65692,0.65735,156800000.0
2006-10-13 18:32:00,0.65723,0.65738,0.65704,0.65723,168900000.0
2006-10-13 18:33:00,0.65727,0.65735,0.65708,0.65729,222600001.0
2006-10-13 18:34:00,0.65742,0.65743,0.65716,0.65741,138799997.0
2006-10-13 18:35:00,0.65747,0.65747,0.65709,0.65723,115999999.0
2006-10-13 18:36:00,0.65732,0.65747,0.65721,0.65721,121099999.0
2006-10-13 18:37:00,0.65694,0.65703,0.65663,0.65674,112800001.0
2006-10-13 18:38:00,0.65661,0.65703,0.6565,0.65692,212500002.0
2006-10-13 18:39:00,0.65688,0.65703,0.65664,0.65678,304000002.0
2006-10-13 18:40:00,0.65686,0.65696,0.65666,0.65684,128500001.0
2006-10-13 18:41:00,0.65677,0.65694,0.65662,0.65663,291899997.0
2006-10-13 18:42:00,0.6567,0.65701,0.65663,0.65701,135099999.0
2006-10-13 18:43:00,0.65688,0.65708,0.65647,0.6568,802699999.0
2006-10-13 18:44:00,0.65666,0.65685,0.65604,0.65669,271099998.0
2006-10-13 18:45:00,0.65678,0.65685,0.65635,0.65674,465600000.0
2006-10-13 18:46:00,0.65664,0.65681,0.65662,0.65669,127400001.0
2006-10-13 18:47:00,0.65658,0.65689,0.65649,0.65656,241500002.0
2006-10-13 18:48:00,0.65663,0.65701,0.65633,0.65636,128900000.0
2006-10-13 18:49:00,0.65645,0.65658,0.65633,0.65658,132400000.0
2006-10-13 18:50:00,0.65671,0.65671,0.6564,0.65653,94000000.0
2006-10-13 18:51:00,0.65657,0.65679,0.65643,0.65679,109599999.0
2006-10-13 18:52:00,0.65667,0.65668,0.65639,0.65657,62199999.0
2006-10-13 18:53:00,0.65646,0.65655,0.65625,0.65653,104900001.0
2006-10-13 18:54:00,0.65622,0.65638,0.65612,0.65621,98200000.0
2006-10-13 18:55:00,0.6565,0.65665,0.65608,0.65634,140699998.0
2006-10-13 18:56:00,0.65663,0.65668,0.65607,0.65623,106100000.0
2006-10-13 18:57:00,0.65639,0.65676,0.65639,0.6567,69200000.0
2006-10-13 18:58:00,0.65643,0.65693,0.65641,0.6569,92600000.0
2006-10-13 18:59:00,0.65664,0.65708,0.65648,0.65685,216800000.0
2006-10-13 19:00:00,0.65683,0.65699,0.6567,0.65679,166499998.0
2006-10-13 19:01:00,0.65683,0.65693,0.65672,0.65678,111500000.0
2006-10-13 19:02:00,0.65674,0.6569,0.65655,0.6569,94800001.0
2006-10-13 19:03:00,0.65683,0.65697,0.65663,0.65678,214399997.0
2006-10-13 19:04:00,0.65686,0.65698,0.65672,0.65678,130799997.0
2006-10-13 19:05:00,0.65687,0.65698,0.65646,0.65669,123599999.0
2006-10-13 19:06:00,0.6568,0.65687,0.65627,0.65664,219500000.0
2006-10-13 19:07:00,0.65673,0.65682,0.65611,0.65634,249600001.0
2006-10-13 19:08:00,0.65646,0.65647,0.65624,0.65643,97600000.0
2006-10-13 19:09:00,0.65661,0.65674,0.65647,0.65662,160199999.0
2006-10-13 19:10:00,0.65671,0.65671,0.65654,0.65657,97300000.0
2006-10-13 19:11:00,0.65652,0.65667,0.65652,0.65655,139899999.0
2006-10-13 19:12:00,0.65662,0.65674,0.65629,0.6564,87900001.0
2006-10-13 19:13:00,0.65645,0.65676,0.65639,0.65675,118799999.0
2006-10-13 19:14:00,0.65665,0.65672,0.65647,0.65663,111799999.0
2006-10-13 19:15:00,0.65649,0.65672,0.65648,0.65654,67400000.0
2006-10-13 19:16:00,0.65659,0.6567,0.65633,0.65662,115800000.0
2006-10-13 19:17:00,0.65673,0.65677,0.65642,0.6566,90600000.0
2006-10-13 19:18:00,0.65677,0.65677,0.65646,0.65667,77800000.0
2006-10-13 19:19:00,0.65666,0.65696,0.65655,0.65696,107100000.0
2006-10-13 19:20:00,0.65709,0.65713,0.65657,0.65664,127399998.0
2006-10-13 19:21:00,0.65668,0.65696,0.65668,0.65689,171000004.0
2006-10-13 19:22:00,0.65693,0.65694,0.65679,0.65693,163300001.0
2006-10-13 19:23:00,0.6568,0.657,0.6568,0.65683,117900000.0
2006-10-13 19:24:00,0.65706,0.65707,0.65649,0.65649,96500001.0
2006-10-13 19:25:00,0.65667,0.657,0.65667,0.657,64000000.0
2006-10-13 19:26:00,0.6568,0.65688,0.65657,0.65688,98200001.0
2006-10-13 19:27:00,0.65679,0.65682,0.65622,0.65643,192800000.0
2006-10-13 19:28:00,0.65676,0.65679,0.65638,0.65652,151399999.0
2006-10-13 19:29:00,0.65641,0.65681,0.65631,0.65679,75700000.0
2006-10-13 19:30:00,0.65672,0.65685,0.65652,0.6568,87300001.0
2006-10-13 19:31:00,0.65667,0.65686,0.65662,0.65677,113299998.0
2006-10-13 19:32:00,0.65675,0.65688,0.65647,0.65665,161300000.0
2006-10-13 19:33:00,0.6566,0.65681,0.6565,0.65678,138999998.0
2006-10-13 19:34:00,0.65689,0.65689,0.65637,0.65648,96300000.0
2006-10-13 19:35:00,0.6565,0.65694,0.6565,0.6568,200499999.0
2006-10-13 19:36:00,0.65667,0.6569,0.65649,0.65653,121600000.0
2006-10-13 19:37:00,0.65654,0.65671,0.65637,0.65656,116500001.0
2006-10-13 19:38:00,0.65659,0.65674,0.65632,0.65657,127999998.0
2006-10-13 19:39:00,0.6564,0.65669,0.65619,0.6562,243299999.0
2006-10-13 19:40:00,0.65665,0.65665,0.65606,0.65606,121699999.0
2006-10-13 19:41:00,0.65625,0.65655,0.65618,0.65655,111599999.0
2006-10-13 19:42:00,0.65659,0.65667,0.65632,0.65641,105899997.0
2006-10-13 19:43:00,0.6565,0.6567,0.65644,0.65661,72900000.0
2006-10-13 19:44:00,0.65661,0.65672,0.65633,0.65671,95700000.0
2006-10-13 19:45:00,0.65692,0.65726,0.6566,0.6567,115699999.0
2006-10-13 19:46:00,0.65687,0.65701,0.65666,0.6569,106799999.0
2006-10-13 19:47:00,0.65694,0.65713,0.65692,0.65694,101800000.0
2006-10-13 19:48:00,0.6568,0.65746,0.6568,0.65734,106099998.0
2006-10-13 19:49:00,0.65694,0.65733,0.65683,0.65683,112299999.0
2006-10-13 19:50:00,0.65737,0.65742,0.65674,0.65688,115500001.0
2006-10-13 19:51:00,0.657,0.65708,0.65669,0.65685,128800000.0
2006-10-13 19:52:00,0.65693,0.65709,0.65675,0.65692,175300000.0
2006-10-13 19:53:00,0.65706,0.65717,0.65688,0.65693,134399998.0
2006-10-13 19:54:00,0.65693,0.65707,0.65662,0.65695,160799998.0
2006-10-13 19:55:00,0.65686,0.65692,0.65629,0.65682,285200000.0
2006-10-13 19:56:00,0.65651,0.65698,0.65625,0.65682,269200003.0
2006-10-13 19:57:00,0.65688,0.65696,0.65678,0.65681,159699997.0
2006-10-13 19:58:00,0.65689,0.65709,0.65634,0.65678,185799998.0
2006-10-13 19:59:00,0.65679,0.65693,0.65659,0.65664,90100000.0
2006-10-13 20:00:00,0.65655,0.65666,0.65633,0.65654,302200001.0
2006-10-13 20:01:00,0.6566,0.65671,0.65644,0.65671,124499996.0
2006-10-13 20:02:00,0.65656,0.65676,0.65642,0.65656,81000000.0
2006-10-13 20:03:00,0.65655,0.6567,0.65633,0.6567,121300000.0
2006-10-13 20:04:00,0.65672,0.65685,0.65636,0.65657,136900000.0
2006-10-13 20:05:00,0.65659,0.6566,0.65614,0.65614,144000002.0
2006-10-13 20:06:00,0.6564,0.65672,0.65619,0.6566,351499999.0
2006-10-13 20:07:00,0.65667,0.65667,0.65625,0.65637,100799999.0
2006-10-13 20:08:00,0.65662,0.65681,0.6565,0.6565,82299999.0
2006-10-13 20:09:00,0.65633,0.65657,0.65623,0.65647,117000000.0
2006-10-13 20:10:00,0.65654,0.65665,0.65644,0.65647,145999999.0
2006-10-13 20:11:00,0.65646,0.6566,0.65646,0.65656,69200002.0
2006-10-13 20:12:00,0.65665,0.65679,0.65651,0.65659,95400000.0
2006-10-13 20:13:00,0.65677,0.65685,0.65641,0.65672,100800000.0
2006-10-13 20:14:00,0.65689,0.65689,0.65674,0.65682,229600003.0
2006-10-13 20:15:00,0.65672,0.65689,0.65637,0.65678,78200000.0
2006-10-13 20:16:00,0.65656,0.65693,0.65638,0.65676,453400000.0
2006-10-13 20:17:00,0.65669,0.65688,0.65646,0.65683,271200001.0
2006-10-13 20:18:00,0.65689,0.65692,0.65641,0.65675,78700000.0
2006-10-13 20:19:00,0.65675,0.65684,0.65626,0.65655,79800000.0
2006-10-13 20:20:00,0.6567,0.65681,0.65631,0.6565,82000000.0
2006-10-13 20:21:00,0.65659,0.65671,0.6564,0.65653,138900002.0
2006-10-13 20:22:00,0.65663,0.65686,0.65663,0.6567,129600000.0
2006-10-13 20:23:00,0.65659,0.65684,0.65652,0.65672,121999999.0
2006-10-13 20:24:00,0.65672,0.65699,0.6565,0.65699,87099999.0
2006-10-13 20:25:00,0.65696,0.65696,0.65638,0.65662,132100000.0
2006-10-13 20:26:00,0.65672,0.6568,0.65657,0.6566,116499999.0
2006-10-13 20:27:00,0.6566,0.65675,0.65624,0.65655,76499997.0
2006-10-13 20:28:00,0.65658,0.65678,0.65645,0.65675,109000002.0
2006-10-13 20:29:00,0.65658,0.65671,0.65637,0.65661,222000001.0
2006-10-13 20:30:00,0.65653,0.65681,0.65618,0.65653,318199999.0
2006-10-13 20:31:00,0.65661,0.65679,0.65661,0.65675,216399998.0
2006-10-13 20:32:00,0.65667,0.65677,0.65647,0.65652,90899999.0
2006-10-13 20:33:00,0.65651,0.65677,0.65643,0.65655,187999999.0
2006-10-13 20:34:00,0.65665,0.65674,0.65664,0.65674,147800000.0
2006-10-13 20:35:00,0.65668,0.65673,0.65649,0.65664,80400002.0
2006-10-13 20:36:00,0.6567,0.65681,0.65657,0.65665,172300002.0
2006-10-13 20:37:00,0.65678,0.65687,0.65666,0.65676,180999999.0
2006-10-13 20:38:00,0.65678,0.65683,0.65661,0.65669,157899998.0
2006-10-13 20:39:00,0.65654,0.65671,0.65648,0.65663,118599996.0
2006-10-13 20:40:00,0.65655,0.65679,0.65655,0.65665,190599999.0
2006-10-13 20:41:00,0.65667,0.65689,0.65659,0.65669,140800001.0
2006-10-13 20:42:00,0.65657,0.65692,0.65657,0.65687,96400000.0
2006-10-13 20:43:00,0.65688,0.65692,0.65672,0.65672,129000000.0
2006-10-13 20:44:00,0.65677,0.65694,0.65673,0.65673,48400000.0
2006-10-13 20:45:00,0.65684,0.65694,0.65668,0.65673,109899999.0
2006-10-13 20:46:00,0.65683,0.65694,0.65675,0.65676,98800000.0
2006-10-13 20:47:00,0.65685,0.65696,0.65682,0.65682,83000000.0
2006-10-13 20:48:00,0.65684,0.65697,0.65675,0.65687,130900000.0
2006-10-13 20:49:00,0.65669,0.65694,0.65658,0.65681,80799998.0
2006-10-13 20:50:00,0.65679,0.657,0.65677,0.65685,136500001.0
2006-10-13 20:51:00,0.65682,0.65722,0.65682,0.65714,83399999.0
2006-10-13 20:52:00,0.65708,0.65717,0.65706,0.6571,103199999.0
2006-10-13 20:53:00,0.65733,0.65734,0.65687,0.65725,287000001.0
2006-10-13 20:54:00,0.65723,0.65737,0.65719,0.65725,205499998.0
2006-10-13 20:55:00,0.65701,0.65739,0.65701,0.65731,99299999.0
2006-10-13 20:56:00,0.65712,0.65719,0.65696,0.65716,157400000.0
2006-10-13 20:57:00,0.65724,0.65726,0.65685,0.65711,105600001.0
2006-10-13 20:58:00,0.65683,0.65718,0.65676,0.65702,226299997.0
2006-10-13 20:59:00,0.65702,0.65729,0.65701,0.65701,291600002.0
2006-10-13 21:00:00,0.65702,0.65717,0.65654,0.65672,144200002.0
2006-10-13 21:01:00,0.65663,0.65711,0.65663,0.65709,105200000.0
2006-10-13 21:02:00,0.65691,0.65703,0.65678,0.65692,77000000.0
2006-10-13 21:03:00,0.65684,0.65696,0.65669,0.65696,101699998.0
2006-10-13 21:04:00,0.65706,0.65706,0.65661,0.65661,65200000.0
2006-10-13 21:05:00,0.65687,0.65695,0.65659,0.65695,100100000.0
2006-10-13 21:06:00,0.65694,0.65707,0.65678,0.65695,130900000.0
2006-10-13 21:07:00,0.65697,0.65701,0.6568,0.65686,66900001.0
2006-10-13 21:08:00,0.65688,0.65705,0.65684,0.6569,130499999.0
2006-10-13 21:09:00,0.65692,0.65707,0.65676,0.65701,155500000.0
2006-10-13 21:10:00,0.6568,0.65689,0.65669,0.65675,80100000.0
2006-10-13 21:11:00,0.65662,0.65693,0.65659,0.65693,139199999.0
2006-10-13 21:12:00,0.65664,0.65689,0.65664,0.65675,120200002.0
2006-10-13 21:13:00,0.65672,0.65693,0.65664,0.65686,115800002.0
2006-10-13 21:14:00,0.65661,0.6569,0.65653,0.65685,82100000.0
2006-10-13 21:15:00,0.65678,0.65704,0.65663,0.65688,259600001.0
2006-10-13 21:16:00,0.65695,0.65695,0.65673,0.65689,92199999.0
2006-10-13 21:17:00,0.6569,0.65704,0.65665,0.65688,114400000.0
2006-10-13 21:18:00,0.65689,0.65702,0.65682,0.65693,146300000.0
2006-10-13 21:19:00,0.657,0.65707,0.65689,0.65689,127700000.0
2006-10-13 21:20:00,0.65692,0.65709,0.65675,0.65687,138100000.0
2006-10-13 21:21:00,0.65698,0.65698,0.65673,0.65684,92399999.0
2006-10-13 21:22:00,0.65695,0.65705,0.65674,0.657,59900000.0
2006-10-13 21:23:00,0.65695,0.6571,0.65675,0.65698,96399998.0
2006-10-13 21:24:00,0.65696,0.65699,0.65678,0.65698,98000000.0
2006-10-13 21:25:00,0.65688,0.65706,0.65679,0.65695,215400001.0
2006-10-13 21:26:00,0.65697,0.65697,0.65679,0.65681,148099998.0
2006-10-13 21:27:00,0.65702,0.65706,0.65631,0.65651,113699999.0
2006-10-13 21:28:00,0.65648,0.65654,0.65636,0.6565,96499999.0
2006-10-13 21:29:00,0.65648,0.65659,0.65631,0.6564,138099999.0
2006-10-13 21:30:00,0.6565,0.65654,0.65633,0.65645,171400001.0
2006-10-13 21:31:00,0.6565,0.65658,0.65635,0.65652,88000001.0
2006-10-13 21:32:00,0.65653,0.65665,0.6564,0.65662,104400000.0
2006-10-13 21:33:00,0.65657,0.65657,0.65644,0.65648,100600001.0
2006-10-13 21:34:00,0.6565,0.65665,0.65649,0.65654,98999999.0
2006-10-13 21:35:00,0.6565,0.65661,0.65637,0.65654,176100000.0
2006-10-13 21:36:00,0.65657,0.65693,0.65638,0.65665,205500001.0
2006-10-13 21:37:00,0.65659,0.65673,0.65649,0.65671,135799999.0
2006-10-13 21:38:00,0.65669,0.65681,0.65657,0.6566,107499999.0
2006-10-13 21:39:00,0.65658,0.65674,0.65647,0.65674,88599999.0
2006-10-13 21:40:00,0.65676,0.65689,0.65665,0.65665,207900000.0
2006-10-13 21:41:00,0.65654,0.65682,0.65654,0.65682,129799997.0
2006-10-13 21:42:00,0.65671,0.65671,0.65651,0.65665,100700002.0
2006-10-13 21:43:00,0.65618,0.65674,0.65618,0.65626,93599999.0
2006-10-13 21:44:00,0.65652,0.65666,0.65624,0.6563,205800001.0
2006-10-13 21:45:00,0.6565,0.65673,0.65634,0.65669,102100000.0
2006-10-13 21:46:00,0.65662,0.65685,0.65647,0.65647,65300000.0
2006-10-13 21:47:00,0.65651,0.65683,0.65639,0.65667,147200001.0
2006-10-13 21:48:00,0.65675,0.65682,0.65633,0.65641,127899999.0
2006-10-13 21:49:00,0.65618,0.65659,0.65618,0.65647,53500000.0
2006-10-13 21:50:00,0.65648,0.65673,0.65635,0.65654,100400000.0
2006-10-13 21:51:00,0.65635,0.65676,0.65635,0.65654,87700000.0
2006-10-13 21:52:00,0.65649,0.65695,0.65649,0.65695,71999999.0
2006-10-13 21:53:00,0.65648,0.65685,0.65648,0.65685,55600000.0
2006-10-13 21:54:00,0.65662,0.65678,0.65638,0.65657,99499999.0
2006-10-13 21:55:00,0.6566,0.65675,0.65644,0.65665,80600000.0
2006-10-13 21:56:00,0.65662,0.65675,0.65638,0.65638,101400002.0
2006-10-13 21:57:00,0.65639,0.65678,0.65639,0.65665,185100001.0
2006-10-13 21:58:00,0.65655,0.6568,0.65655,0.65661,81500000.0
2006-10-13 21:59:00,0.65667,0.65675,0.65643,0.65645,91800002.0
2006-10-13 22:00:00,0.65657,0.6566,0.65632,0.6564,97099998.0
2006-10-13 22:01:00,0.65648,0.65663,0.6563,0.6563,74700000.0
2006-10-13 22:02:00,0.65629,0.6566,0.65629,0.65641,106300000.0
2006-10-13 22:03:00,0.65635,0.65675,0.65635,0.65653,125300000.0
2006-10-13 22:04:00,0.65649,0.65673,0.65638,0.6565,77900001.0
2006-10-13 22:05:00,0.65646,0.65668,0.65646,0.65657,122200000.0
2006-10-13 22:06:00,0.65629,0.65678,0.65629,0.65646,84599999.0
2006-10-13 22:07:00,0.65638,0.65666,0.65638,0.65641,78999999.0
2006-10-13 22:08:00,0.65649,0.65669,0.65643,0.65652,138699998.0
2006-10-13 22:09:00,0.6568,0.6568,0.65615,0.65638,106099999.0
2006-10-13 22:10:00,0.65638,0.65667,0.65634,0.65662,61800000.0
2006-10-13 22:11:00,0.6563,0.65656,0.65629,0.65632,108499999.0
2006-10-13 22:12:00,0.65649,0.65662,0.65634,0.65634,128400001.0
2006-10-13 22:13:00,0.65636,0.65658,0.65615,0.65658,75400000.0
2006-10-13 22:14:00,0.65677,0.65677,0.65607,0.65611,127900001.0
2006-10-13 22:15:00,0.65611,0.65641,0.6561,0.65613,111299998.0
2006-10-13 22:16:00,0.6562,0.65622,0.6561,0.65613,147800003.0
2006-10-13 22:17:00,0.65624,0.6564,0.65624,0.65624,91100002.0
2006-10-13 22:18:00,0.65625,0.65654,0.65625,0.65636,59500000.0
2006-10-13 22:19:00,0.65643,0.65693,0.65629,0.65682,185700003.0
2006-10-13 22:20:00,0.65676,0.65677,0.65644,0.65647,85200000.0
2006-10-13 22:21:00,0.65671,0.65672,0.65648,0.6566,93000000.0
2006-10-13 22:22:00,0.6566,0.6566,0.65615,0.65636,110800001.0
2006-10-13 22:23:00,0.6564,0.65664,0.6563,0.65634,105700001.0
2006-10-13 22:24:00,0.65635,0.65661,0.65627,0.65661,161000001.0
2006-10-13 22:25:00,0.65653,0.65668,0.65653,0.6566,141199998.0
2006-10-13 22:26:00,0.65649,0.65649,0.65627,0.6563,86900000.0
2006-10-13 22:27:00,0.65614,0.6566,0.65614,0.65629,147100001.0
2006-10-13 22:28:00,0.65629,0.65637,0.65605,0.65627,103900000.0
2006-10-13 22:29:00,0.65612,0.65632,0.65612,0.65632,42900000.0
2006-10-13 22:30:00,0.65641,0.65675,0.6564,0.65668,160100003.0
2006-10-13 22:31:00,0.65684,0.65694,0.65665,0.65677,133100000.0
2006-10-13 22:32:00,0.65693,0.65693,0.6567,0.65674,73800000.0
2006-10-13 22:33:00,0.65665,0.65699,0.6566,0.65683,92400000.0
2006-10-13 22:34:00,0.6567,0.6571,0.65667,0.65693,94000000.0
2006-10-13 22:35:00,0.65709,0.65709,0.6565,0.65657,90099999.0
2006-10-13 22:36:00,0.65666,0.65715,0.65666,0.65715,161499999.0
2006-10-13 22:37:00,0.65701,0.65702,0.65661,0.65674,85600000.0
2006-10-13 22:38:00,0.65674,0.65681,0.65636,0.65657,80600000.0
2006-10-13 22:39:00,0.6567,0.6568,0.65638,0.65638,86299999.0
2006-10-13 22:40:00,0.65652,0.65679,0.65652,0.65657,99700002.0
2006-10-13 22:41:00,0.65658,0.65666,0.65654,0.65666,44200000.0
2006-10-13 22:42:00,0.65674,0.65687,0.65667,0.65687,142599997.0
2006-10-13 22:43:00,0.65677,0.65677,0.65645,0.65654,154000000.0
2006-10-13 22:44:00,0.65663,0.65698,0.65662,0.6569,137199999.0
2006-10-13 22:45:00,0.65698,0.65704,0.65689,0.65692,200800000.0
2006-10-13 22:46:00,0.65689,0.65697,0.65661,0.65666,198100001.0
2006-10-13 22:47:00,0.65659,0.65673,0.6564,0.65657,122700001.0
2006-10-13 22:48:00,0.65658,0.65676,0.6563,0.65643,138399998.0
2006-10-13 22:49:00,0.65632,0.65669,0.65632,0.65653,69500000.0
2006-10-13 22:50:00,0.65653,0.6567,0.6564,0.65642,194999999.0
2006-10-13 22:51:00,0.65634,0.65681,0.6563,0.65638,168500001.0
2006-10-13 22:52:00,0.65645,0.6567,0.65634,0.65634,89300001.0
2006-10-13 22:53:00,0.65651,0.65657,0.65618,0.65631,76599998.0
2006-10-13 22:54:00,0.65629,0.6564,0.65618,0.6562,75600000.0
2006-10-13 22:55:00,0.65625,0.65671,0.65625,0.65635,106699999.0
2006-10-13 22:56:00,0.65649,0.65659,0.65643,0.65657,101899999.0
2006-10-13 22:57:00,0.65655,0.65694,0.65651,0.65694,99600000.0
2006-10-13 22:58:00,0.65692,0.65701,0.65663,0.65666,65300000.0
2006-10-13 22:59:00,0.65675,0.65698,0.65663,0.65663,179399999.0
2006-10-16 00:03:00,0.6569,0.6569,0.6566,0.6566,154000002.0
2006-10-16 00:04:00,0.6569,0.6569,0.6567,0.6567,154000002.0
2006-10-16 00:08:00,0.6569,0.657,0.6567,0.6567,154000002.0
2006-10-16 00:09:00,0.6569,0.6569,0.6569,0.6569,154000002.0
2006-10-16 00:15:00,0.657,0.657,0.6569,0.6569,154000002.0
2006-10-16 00:18:00,0.6567,0.6567,0.6567,0.6567,154000002.0
2006-10-16 00:19:00,0.6565,0.6567,0.6565,0.6565,154000002.0
2006-10-16 00:20:00,0.6563,0.6563,0.6562,0.6562,154000002.0
2006-10-16 00:25:00,0.6563,0.6563,0.6561,0.6562,154000002.0
2006-10-16 00:26:00,0.6563,0.6563,0.6562,0.6562,154000002.0
2006-10-16 00:28:00,0.6563,0.6563,0.6562,0.6562,154000002.0
2006-10-16 00:29:00,0.6564,0.6565,0.6562,0.6562,154000002.0
2006-10-16 00:30:00,0.6564,0.6565,0.6564,0.6564,154000002.0
2006-10-16 00:34:00,0.6565,0.6565,0.6564,0.6565,154000002.0
2006-10-16 00:36:00,0.6564,0.6565,0.6564,0.6565,154000002.0
2006-10-16 00:37:00,0.6564,0.6564,0.6563,0.6563,154000002.0
2006-10-16 00:38:00,0.6564,0.6564,0.6564,0.6564,154000002.0
2006-10-16 00:40:00,0.6565,0.6565,0.6564,0.6564,154000002.0
2006-10-16 00:42:00,0.6565,0.6565,0.6564,0.6565,154000002.0
2006-10-16 00:44:00,0.6564,0.6565,0.6564,0.6564,154000002.0
2006-10-16 00:59:00,0.6563,0.6563,0.6563,0.6563,154000002.0
2006-10-16 01:01:00,0.6565,0.6565,0.6563,0.6563,154000002.0
2006-10-16 01:02:00,0.6564,0.6564,0.6564,0.6564,154000002.0
2006-10-16 01:05:00,0.6562,0.6564,0.6561,0.6561,154000002.0
2006-10-16 01:07:00,0.656,0.656,0.656,0.656,154000002.0
2006-10-16 01:08:00,0.6561,0.6562,0.656,0.656,154000002.0
2006-10-16 01:10:00,0.6559,0.6561,0.6559,0.6559,154000002.0
2006-10-16 01:11:00,0.656,0.6562,0.6559,0.6559,154000002.0
2006-10-16 01:12:00,0.656,0.656,0.6557,0.6559,154000002.0
2006-10-16 01:14:00,0.656,0.6562,0.656,0.656,154000002.0
2006-10-16 01:15:00,0.6559,0.656,0.6558,0.656,154000002.0
2006-10-16 01:16:00,0.6559,0.6559,0.6559,0.6559,154000002.0
2006-10-16 01:19:00,0.656,0.656,0.656,0.656,154000002.0
2006-10-16 01:23:00,0.6561,0.6561,0.6561,0.6561,154000002.0
2006-10-16 01:24:00,0.6562,0.6562,0.6562,0.6562,154000002.0
2006-10-16 01:25:00,0.6563,0.6563,0.6559,0.6559,154000002.0
2006-10-16 01:26:00,0.6558,0.6558,0.6557,0.6557,154000002.0
2006-10-16 01:28:00,0.6555,0.6556,0.6555,0.6556,154000002.0
2006-10-16 01:29:00,0.6555,0.6556,0.6555,0.6556,154000002.0
2006-10-16 01:32:00,0.6557,0.6557,0.6557,0.6557,154000002.0
2006-10-16 01:34:00,0.6558,0.6559,0.6558,0.6559,154000002.0
2006-10-16 01:35:00,0.6561,0.6563,0.6561,0.6561,154000002.0
2006-10-16 01:37:00,0.6562,0.6562,0.6562,0.6562,154000002.0
2006-10-16 01:38:00,0.6563,0.6563,0.6563,0.6563,154000002.0
2006-10-16 01:39:00,0.6561,0.6562,0.656,0.656,154000002.0
2006-10-16 01:40:00,0.6561,0.6561,0.6561,0.6561,154000002.0
2006-10-16 01:42:00,0.6562,0.6562,0.6562,0.6562,154000002.0
2006-10-16 01:43:00,0.6561,0.6561,0.6561,0.6561,154000002.0
2006-10-16 01:44:00,0.6562,0.6562,0.6562,0.6562,154000002.0
2006-10-16 01:45:00,0.6563,0.6563,0.6563,0.6563,154000002.0
2006-10-16 01:47:00,0.6562,0.6562,0.6562,0.6562,154000002.0
2006-10-16 01:48:00,0.6561,0.6561,0.6561,0.6561,154000002.0
2006-10-16 01:49:00,0.6562,0.6562,0.6562,0.6562,154000002.0
2006-10-16 01:51:00,0.6563,0.6563,0.6561,0.6561,154000002.0
2006-10-16 01:52:00,0.6562,0.6562,0.6561,0.6561,154000002.0
2006-10-16 01:54:00,0.656,0.656,0.6557,0.6558,154000002.0
2006-10-16 01:55:00,0.6559,0.6559,0.6559,0.6559,154000002.0
2006-10-16 01:57:00,0.656,0.6562,0.656,0.6561,154000002.0
2006-10-16 01:58:00,0.6562,0.6562,0.6561,0.6561,154000002.0
2006-10-16 01:59:00,0.656,0.6561,0.656,0.6561,154000002.0
2006-10-16 02:00:00,0.65594,0.65594,0.6557,0.65575,154000002.0
2006-10-16 02:01:00,0.65589,0.65589,0.65559,0.65579,106800001.0
2006-10-16 02:02:00,0.65583,0.65595,0.6556,0.6556,294799999.0
2006-10-16 02:03:00,0.65573,0.6561,0.65558,0.65599,112699999.0
2006-10-16 02:04:00,0.65598,0.65656,0.65586,0.65655,91700001.0
2006-10-16 02:05:00,0.65659,0.65677,0.65635,0.65646,182999999.0
2006-10-16 02:06:00,0.65637,0.65678,0.65637,0.65671,200200001.0
2006-10-16 02:07:00,0.65674,0.65678,0.6563,0.6566,138500002.0
2006-10-16 02:08:00,0.6565,0.65669,0.65624,0.6565,131600000.0
2006-10-16 02:09:00,0.65678,0.65683,0.65647,0.65683,66400000.0
2006-10-16 02:10:00,0.65685,0.65689,0.65642,0.65674,215500001.0
2006-10-16 02:11:00,0.65683,0.65684,0.65655,0.6567,115100000.0
2006-10-16 02:12:00,0.65674,0.65687,0.65639,0.65657,156200002.0
2006-10-16 02:13:00,0.65647,0.65656,0.65623,0.65625,147700000.0
2006-10-16 02:14:00,0.65647,0.65655,0.65632,0.65638,144199998.0
2006-10-16 02:15:00,0.65639,0.65647,0.65632,0.65636,117600000.0
2006-10-16 02:16:00,0.65635,0.6565,0.65614,0.65638,182600001.0
2006-10-16 02:17:00,0.65648,0.65666,0.65628,0.6565,97600001.0
2006-10-16 02:18:00,0.65638,0.65659,0.65622,0.65636,90900000.0
2006-10-16 02:19:00,0.6565,0.65651,0.65621,0.65641,160200000.0
2006-10-16 02:20:00,0.65647,0.65662,0.65623,0.65623,150299999.0
2006-10-16 02:21:00,0.6564,0.65667,0.6564,0.65651,153299998.0
2006-10-16 02:22:00,0.65638,0.65673,0.65622,0.65656,181200001.0
2006-10-16 02:23:00,0.65649,0.65714,0.65636,0.65685,226500000.0
2006-10-16 02:24:00,0.6569,0.65711,0.65646,0.65676,190000001.0
2006-10-16 02:25:00,0.65684,0.6569,0.65659,0.65664,106100001.0
2006-10-16 02:26:00,0.65664,0.65694,0.65662,0.65676,51200001.0
2006-10-16 02:27:00,0.65688,0.6569,0.65661,0.65661,74299999.0
2006-10-16 02:28:00,0.65673,0.65693,0.65662,0.65693,135000000.0
2006-10-16 02:29:00,0.65697,0.65714,0.65655,0.65694,132800000.0
2006-10-16 02:30:00,0.65699,0.65703,0.65661,0.65701,144999999.0
2006-10-16 02:31:00,0.65699,0.65706,0.65666,0.65706,194999998.0
2006-10-16 02:32:00,0.65691,0.65701,0.65666,0.6567,173699998.0
2006-10-16 02:33:00,0.65699,0.65712,0.65677,0.65695,203100000.0
2006-10-16 02:34:00,0.65703,0.65717,0.65669,0.65693,152600000.0
2006-10-16 02:35:00,0.65703,0.65708,0.65683,0.6569,175200002.0
2006-10-16 02:36:00,0.65693,0.65708,0.65685,0.65686,118999999.0
2006-10-16 02:37:00,0.65708,0.65714,0.65691,0.65709,133399999.0
2006-10-16 02:38:00,0.65706,0.65706,0.65671,0.65705,239200000.0
2006-10-16 02:39:00,0.65683,0.65721,0.65675,0.65691,116400000.0
2006-10-16 02:40:00,0.65689,0.65705,0.65675,0.65692,204499998.0
2006-10-16 02:41:00,0.65681,0.65701,0.65666,0.65666,66900000.0
2006-10-16 02:42:00,0.65677,0.65691,0.65657,0.65658,125399999.0
2006-10-16 02:43:00,0.65682,0.65682,0.65663,0.65678,106100001.0
2006-10-16 02:44:00,0.6567,0.65692,0.6565,0.65692,148600000.0
2006-10-16 02:45:00,0.65691,0.65696,0.65679,0.65691,49899999.0
2006-10-16 02:46:00,0.65678,0.65689,0.65663,0.65667,221100002.0
2006-10-16 02:47:00,0.65671,0.65701,0.65662,0.65697,114500000.0
2006-10-16 02:48:00,0.65696,0.65696,0.65662,0.65682,143899999.0
2006-10-16 02:49:00,0.65674,0.65694,0.65668,0.65689,125399997.0
2006-10-16 02:50:00,0.65698,0.65698,0.65661,0.65684,107500002.0
2006-10-16 02:51:00,0.65692,0.65697,0.6567,0.65685,222400002.0
2006-10-16 02:52:00,0.65694,0.65694,0.65678,0.65687,145800000.0
2006-10-16 02:53:00,0.65698,0.65713,0.65675,0.65675,93400000.0
2006-10-16 02:54:00,0.65679,0.65689,0.65659,0.65673,145100001.0
2006-10-16 02:55:00,0.65681,0.65688,0.6566,0.6567,132200002.0
2006-10-16 02:56:00,0.65663,0.65684,0.65648,0.6566,181200001.0
2006-10-16 02:57:00,0.6564,0.65681,0.6564,0.65669,149899997.0
2006-10-16 02:58:00,0.65669,0.65676,0.65622,0.65633,46600000.0
2006-10-16 02:59:00,0.65644,0.65657,0.65613,0.65613,167399999.0
2006-10-16 03:00:00,0.65641,0.65651,0.65609,0.65651,169000000.0
2006-10-16 03:01:00,0.65643,0.65663,0.65631,0.65639,236600004.0
2006-10-16 03:02:00,0.65638,0.65666,0.65634,0.65658,65399999.0
2006-10-16 03:03:00,0.65643,0.65666,0.65623,0.65651,126300002.0
2006-10-16 03:04:00,0.6563,0.65652,0.65619,0.65651,132099996.0
2006-10-16 03:05:00,0.65642,0.6566,0.65637,0.6566,147300000.0
2006-10-16 03:06:00,0.65656,0.65656,0.65635,0.65649,144300001.0
2006-10-16 03:07:00,0.65652,0.65656,0.6563,0.6563,137600001.0
2006-10-16 03:08:00,0.65634,0.65668,0.65611,0.6565,227899998.0
2006-10-16 03:09:00,0.65675,0.65678,0.6565,0.65655,151800001.0
2006-10-16 03:10:00,0.6562,0.65662,0.6562,0.65645,222599995.0
2006-10-16 03:11:00,0.6565,0.65664,0.65639,0.65651,151300000.0
2006-10-16 03:12:00,0.65644,0.65673,0.65629,0.65638,205999998.0
2006-10-16 03:13:00,0.65658,0.65658,0.65635,0.65646,110899999.0
2006-10-16 03:14:00,0.65632,0.65662,0.65625,0.65646,96600001.0
2006-10-16 03:15:00,0.65638,0.65667,0.65638,0.65645,118899999.0
2006-10-16 03:16:00,0.65636,0.65663,0.6563,0.65642,118399999.0
2006-10-16 03:17:00,0.65641,0.65641,0.6562,0.65625,122700000.0
2006-10-16 03:18:00,0.65634,0.65672,0.65632,0.65644,197600004.0
2006-10-16 03:19:00,0.65636,0.65671,0.65615,0.65639,203799999.0
2006-10-16 03:20:00,0.65637,0.65667,0.65633,0.6564,162500000.0
2006-10-16 03:21:00,0.65617,0.65649,0.65617,0.65633,69100000.0
2006-10-16 03:22:00,0.6561,0.65639,0.65606,0.65624,61300000.0
2006-10-16 03:23:00,0.65642,0.65658,0.65637,0.65647,192599998.0
2006-10-16 03:24:00,0.65648,0.65651,0.65617,0.65648,38200000.0
2006-10-16 03:25:00,0.65651,0.65663,0.65626,0.65635,120000001.0
2006-10-16 03:26:00,0.65633,0.65649,0.6562,0.65632,132700000.0
2006-10-16 03:27:00,0.65629,0.65645,0.6562,0.65627,118900000.0
2006-10-16 03:28:00,0.65625,0.65645,0.65613,0.65629,141500000.0
2006-10-16 03:29:00,0.65634,0.65651,0.65631,0.65639,110199999.0
2006-10-16 03:30:00,0.65629,0.65662,0.65622,0.65645,161900000.0
2006-10-16 03:31:00,0.65639,0.65656,0.65617,0.65653,156000000.0
2006-10-16 03:32:00,0.65651,0.65652,0.65616,0.65636,141499999.0
2006-10-16 03:33:00,0.65655,0.65659,0.65604,0.65615,163299998.0
2006-10-16 03:34:00,0.65624,0.65642,0.65617,0.65638,122099999.0
2006-10-16 03:35:00,0.65634,0.65653,0.65614,0.65644,143800000.0
2006-10-16 03:36:00,0.65621,0.65632,0.65608,0.65613,115600000.0
2006-10-16 03:37:00,0.65632,0.6564,0.65617,0.6564,123899999.0
2006-10-16 03:38:00,0.65633,0.65649,0.65614,0.65614,138900000.0
2006-10-16 03:39:00,0.65643,0.65655,0.65623,0.6563,139200001.0
2006-10-16 03:40:00,0.65625,0.65644,0.65606,0.65631,111199999.0
2006-10-16 03:41:00,0.65618,0.65641,0.65605,0.6562,171800001.0
2006-10-16 03:42:00,0.65618,0.65632,0.656,0.65606,242799998.0
2006-10-16 03:43:00,0.65593,0.65632,0.65584,0.65609,136099999.0
2006-10-16 03:44:00,0.65589,0.65638,0.65589,0.6561,98200000.0
2006-10-16 03:45:00,0.65619,0.65628,0.65591,0.65594,104800001.0
2006-10-16 03:46:00,0.6559,0.65613,0.65579,0.65602,122600000.0
2006-10-16 03:47:00,0.65619,0.65619,0.65579,0.65585,126599999.0
2006-10-16 03:48:00,0.65594,0.65608,0.65574,0.65589,214600000.0
2006-10-16 03:49:00,0.65598,0.65601,0.65572,0.65587,101200000.0
2006-10-16 03:50:00,0.65581,0.65591,0.65554,0.65578,182799998.0
2006-10-16 03:51:00,0.65587,0.65599,0.65555,0.65566,141300000.0
2006-10-16 03:52:00,0.65584,0.65593,0.65577,0.65593,129100001.0
2006-10-16 03:53:00,0.65575,0.65592,0.65569,0.65572,144600000.0
2006-10-16 03:54:00,0.65563,0.65588,0.6554,0.65588,120000001.0
2006-10-16 03:55:00,0.65575,0.65594,0.65557,0.65578,180600001.0
2006-10-16 03:56:00,0.65581,0.65591,0.65549,0.65575,193299999.0
2006-10-16 03:57:00,0.65577,0.65583,0.65557,0.65561,67300000.0
2006-10-16 03:58:00,0.65573,0.65589,0.65555,0.65578,180999999.0
2006-10-16 03:59:00,0.65575,0.65602,0.65559,0.65565,173700003.0
2006-10-16 04:00:00,0.65584,0.65591,0.65578,0.65584,144700000.0
2006-10-16 04:01:00,0.65575,0.656,0.65566,0.65577,79600000.0
2006-10-16 04:02:00,0.65585,0.65608,0.65565,0.65608,131900000.0
2006-10-16 04:03:00,0.65603,0.65626,0.656,0.65603,130200000.0
2006-10-16 04:04:00,0.65626,0.65635,0.65597,0.656,224300000.0
2006-10-16 04:05:00,0.65603,0.65626,0.65601,0.65621,128100000.0
2006-10-16 04:06:00,0.65606,0.65632,0.65598,0.65609,138200000.0
2006-10-16 04:07:00,0.6561,0.65627,0.65603,0.65616,171199998.0
2006-10-16 04:08:00,0.65604,0.65628,0.6559,0.65596,220900000.0
2006-10-16 04:09:00,0.65602,0.65626,0.65589,0.65626,57300000.0
2006-10-16 04:10:00,0.65588,0.65624,0.65581,0.65594,139200001.0
2006-10-16 04:11:00,0.65602,0.65608,0.65583,0.65598,140700001.0
2006-10-16 04:12:00,0.6559,0.65609,0.6558,0.65585,170599998.0
2006-10-16 04:13:00,0.65591,0.65594,0.65558,0.6558,145200000.0
2006-10-16 04:14:00,0.65581,0.65587,0.65555,0.65555,110200001.0
2006-10-16 04:15:00,0.65575,0.65593,0.65573,0.65593,152800000.0
2006-10-16 04:16:00,0.65587,0.65588,0.65558,0.65562,174199999.0
2006-10-16 04:17:00,0.65573,0.65593,0.65561,0.65573,166899999.0
2006-10-16 04:18:00,0.65575,0.65601,0.65562,0.65585,176100002.0
2006-10-16 04:19:00,0.65567,0.65593,0.65561,0.65561,119400001.0
2006-10-16 04:20:00,0.65565,0.6558,0.65545,0.65573,112300001.0
2006-10-16 04:21:00,0.6558,0.65589,0.65551,0.65566,170799998.0
2006-10-16 04:22:00,0.65562,0.65592,0.65562,0.65571,109300000.0
2006-10-16 04:23:00,0.65573,0.65586,0.65557,0.65579,120900000.0
2006-10-16 04:24:00,0.65582,0.65584,0.65546,0.65561,146500001.0
2006-10-16 04:25:00,0.65575,0.65591,0.65573,0.65578,98900000.0
2006-10-16 04:26:00,0.65577,0.6558,0.65549,0.6556,170899998.0
2006-10-16 04:27:00,0.65574,0.65583,0.65538,0.65559,122600000.0
2006-10-16 04:28:00,0.65568,0.65575,0.65551,0.65573,171300001.0
2006-10-16 04:29:00,0.65566,0.65585,0.65558,0.65558,97699999.0
2006-10-16 04:30:00,0.65553,0.65578,0.65546,0.65568,101700000.0
2006-10-16 04:31:00,0.65557,0.65583,0.65551,0.65552,133800002.0
2006-10-16 04:32:00,0.6555,0.65583,0.6555,0.65552,171000002.0
2006-10-16 04:33:00,0.65559,0.65588,0.65547,0.65561,266500001.0
2006-10-16 04:34:00,0.65561,0.65575,0.65545,0.6557,137699999.0
2006-10-16 04:35:00,0.6556,0.65578,0.6554,0.65562,174400001.0
2006-10-16 04:36:00,0.65545,0.6557,0.65528,0.65547,149800000.0
2006-10-16 04:37:00,0.65546,0.65561,0.65533,0.65547,111799999.0
2006-10-16 04:38:00,0.65565,0.65573,0.65521,0.6555,100399998.0
2006-10-16 04:39:00,0.65544,0.65571,0.65541,0.6556,165800000.0
2006-10-16 04:40:00,0.6557,0.65579,0.65525,0.65525,217799998.0
2006-10-16 04:41:00,0.65505,0.65583,0.65505,0.65583,133300001.0
2006-10-16 04:42:00,0.65578,0.65578,0.65537,0.65565,181399997.0
2006-10-16 04:43:00,0.65556,0.65583,0.6554,0.65567,100900000.0
2006-10-16 04:44:00,0.65564,0.65574,0.65534,0.65535,204999999.0
2006-10-16 04:45:00,0.65565,0.65578,0.65547,0.65556,161099999.0
2006-10-16 04:46:00,0.65553,0.65573,0.65524,0.65568,110100000.0
2006-10-16 04:47:00,0.65559,0.65584,0.65551,0.65564,200000001.0
2006-10-16 04:48:00,0.65571,0.65576,0.65549,0.65563,149700000.0
2006-10-16 04:49:00,0.65577,0.65582,0.65527,0.65554,144199998.0
2006-10-16 04:50:00,0.65567,0.65581,0.65547,0.65568,174300000.0
2006-10-16 04:51:00,0.65556,0.65586,0.65549,0.65556,141900000.0
2006-10-16 04:52:00,0.65555,0.65569,0.65549,0.65566,79800000.0
2006-10-16 04:53:00,0.65551,0.65579,0.65536,0.65565,91499999.0
2006-10-16 04:54:00,0.65557,0.65585,0.65547,0.65585,122900000.0
2006-10-16 04:55:00,0.65584,0.65585,0.65553,0.6557,143199999.0
2006-10-16 04:56:00,0.65571,0.65583,0.65553,0.65574,229200002.0
2006-10-16 04:57:00,0.65573,0.65582,0.65533,0.65557,129400000.0
2006-10-16 04:58:00,0.65556,0.65576,0.65534,0.65542,146099998.0
2006-10-16 04:59:00,0.6556,0.6556,0.65522,0.65536,186599999.0
2006-10-16 05:00:00,0.65525,0.65532,0.65504,0.65504,98900000.0
2006-10-16 05:01:00,0.65502,0.6554,0.65502,0.65533,177300001.0
2006-10-16 05:02:00,0.65533,0.65537,0.65518,0.65519,140300000.0
2006-10-16 05:03:00,0.65516,0.65543,0.65492,0.65492,121799999.0
2006-10-16 05:04:00,0.65511,0.65557,0.65505,0.65528,196699999.0
2006-10-16 05:05:00,0.65523,0.65549,0.65508,0.65526,145400001.0
2006-10-16 05:06:00,0.65543,0.65549,0.65505,0.6552,148200000.0
2006-10-16 05:07:00,0.65524,0.65547,0.65492,0.65513,133000000.0
2006-10-16 05:08:00,0.65522,0.65542,0.65501,0.65527,122500002.0
2006-10-16 05:09:00,0.6553,0.65532,0.65495,0.65506,98600000.0
2006-10-16 05:10:00,0.65512,0.65526,0.65503,0.65515,79600000.0
2006-10-16 05:11:00,0.6551,0.65522,0.65483,0.65515,187099999.0
2006-10-16 05:12:00,0.65525,0.6553,0.65488,0.6552,126500000.0
2006-10-16 05:13:00,0.65519,0.65544,0.65506,0.65525,196999998.0
2006-10-16 05:14:00,0.65525,0.65549,0.65502,0.65547,140400001.0
2006-10-16 05:15:00,0.65529,0.6554,0.65497,0.65497,142399997.0
2006-10-16 05:16:00,0.65523,0.65551,0.65511,0.6553,127700002.0
2006-10-16 05:17:00,0.65532,0.65552,0.65518,0.6555,137600001.0
2006-10-16 05:18:00,0.65551,0.65551,0.65508,0.65531,253399997.0
2006-10-16 05:19:00,0.65547,0.65549,0.65513,0.65545,74899999.0
2006-10-16 05:20:00,0.65545,0.65572,0.65529,0.6556,97100001.0
2006-10-16 05:21:00,0.65543,0.65549,0.65526,0.65539,107699999.0
2006-10-16 05:22:00,0.65523,0.65547,0.65501,0.65546,108600001.0
2006-10-16 05:23:00,0.65545,0.6556,0.65539,0.65548,146300000.0
2006-10-16 05:24:00,0.65549,0.65572,0.65531,0.65543,141699998.0
2006-10-16 05:25:00,0.65544,0.65566,0.65531,0.65546,192399998.0
2006-10-16 05:26:00,0.65545,0.65551,0.65516,0.65531,108800000.0
2006-10-16 05:27:00,0.65531,0.6556,0.65528,0.6555,150599999.0
2006-10-16 05:28:00,0.6555,0.65566,0.65523,0.65562,152300000.0
2006-10-16 05:29:00,0.65565,0.6557,0.65545,0.65569,69900000.0
2006-10-16 05:30:00,0.65561,0.65572,0.65557,0.65562,126400000.0
2006-10-16 05:31:00,0.65566,0.65567,0.65536,0.65553,106000000.0
2006-10-16 05:32:00,0.65546,0.65565,0.65522,0.65532,148799997.0
2006-10-16 05:33:00,0.65537,0.65556,0.6552,0.65539,128699999.0
2006-10-16 05:34:00,0.65562,0.65562,0.65535,0.6555,107399999.0
2006-10-16 05:35:00,0.65553,0.65558,0.65526,0.65539,224200001.0
2006-10-16 05:36:00,0.65539,0.65556,0.65526,0.6555,119100000.0
2006-10-16 05:37:00,0.65551,0.65574,0.65542,0.65552,78499998.0
2006-10-16 05:38:00,0.65554,0.6556,0.65534,0.6556,95600000.0
2006-10-16 05:39:00,0.65543,0.65562,0.6554,0.65554,101899998.0
2006-10-16 05:40:00,0.65523,0.65566,0.65523,0.6554,89599999.0
2006-10-16 05:41:00,0.65547,0.65574,0.65534,0.65537,207600002.0
2006-10-16 05:42:00,0.65532,0.65571,0.65532,0.65549,177500000.0
2006-10-16 05:43:00,0.65541,0.65568,0.65541,0.6556,101700000.0
2006-10-16 05:44:00,0.65535,0.65565,0.65518,0.65539,218200000.0
2006-10-16 05:45:00,0.65543,0.65553,0.65519,0.65547,133999999.0
2006-10-16 05:46:00,0.65559,0.65572,0.65547,0.65556,150199999.0
2006-10-16 05:47:00,0.65554,0.6556,0.65517,0.65549,121400000.0
2006-10-16 05:48:00,0.65564,0.65573,0.65531,0.6554,183499999.0
2006-10-16 05:49:00,0.65541,0.65583,0.65537,0.65583,164100001.0
2006-10-16 05:50:00,0.65559,0.65576,0.65533,0.65535,168699998.0
2006-10-16 05:51:00,0.65536,0.65559,0.65536,0.65541,161099998.0
2006-10-16 05:52:00,0.65555,0.65555,0.65501,0.65527,134800000.0
2006-10-16 05:53:00,0.65523,0.65554,0.65523,0.65523,103400000.0
2006-10-16 05:54:00,0.65537,0.65549,0.65517,0.65533,117300000.0
2006-10-16 05:55:00,0.65546,0.65558,0.65518,0.65525,143500003.0
2006-10-16 05:56:00,0.65536,0.65548,0.65503,0.65538,108900001.0
2006-10-16 05:57:00,0.65521,0.65537,0.65494,0.65494,110800001.0
2006-10-16 05:58:00,0.65535,0.6554,0.655,0.65509,38300000.0
2006-10-16 05:59:00,0.6551,0.65537,0.65499,0.65517,151399999.0
2006-10-16 06:00:00,0.65519,0.65528,0.65497,0.65506,87900001.0
2006-10-16 06:01:00,0.65503,0.65545,0.65485,0.65534,169700001.0
2006-10-16 06:02:00,0.65523,0.65543,0.6551,0.6551,173999996.0
2006-10-16 06:03:00,0.65519,0.65537,0.65514,0.65534,72900001.0
2006-10-16 06:04:00,0.65534,0.65548,0.65515,0.65537,115199999.0
2006-10-16 06:05:00,0.65535,0.65559,0.65521,0.65554,123199999.0
2006-10-16 06:06:00,0.65523,0.65546,0.65516,0.65527,108899999.0
2006-10-16 06:07:00,0.65523,0.65554,0.65494,0.65517,165799998.0
2006-10-16 06:08:00,0.6552,0.65552,0.65507,0.65517,131700001.0
2006-10-16 06:09:00,0.65521,0.65551,0.65511,0.65532,143599999.0
2006-10-16 06:10:00,0.6551,0.65546,0.65498,0.6553,292700004.0
2006-10-16 06:11:00,0.65524,0.65546,0.65522,0.6554,109500000.0
2006-10-16 06:12:00,0.65548,0.65561,0.65531,0.65545,108200000.0
2006-10-16 06:13:00,0.65559,0.65569,0.6554,0.65553,117300001.0
2006-10-16 06:14:00,0.6555,0.65571,0.65528,0.65567,153099999.0
2006-10-16 06:15:00,0.65565,0.65566,0.65534,0.65545,76100000.0
2006-10-16 06:16:00,0.65558,0.65568,0.65523,0.65568,80700000.0
2006-10-16 06:17:00,0.65567,0.65585,0.65561,0.65583,170300000.0
2006-10-16 06:18:00,0.65574,0.6558,0.65557,0.65568,185900000.0
2006-10-16 06:19:00,0.65581,0.65591,0.65559,0.65576,182299994.0
2006-10-16 06:20:00,0.65572,0.65589,0.65537,0.65558,213900002.0
2006-10-16 06:21:00,0.65574,0.65594,0.65557,0.65582,51700001.0
2006-10-16 06:22:00,0.65592,0.65599,0.65553,0.65577,88000000.0
2006-10-16 06:23:00,0.65591,0.65596,0.65555,0.65555,97300001.0
2006-10-16 06:24:00,0.65579,0.6558,0.65559,0.65579,137200001.0
2006-10-16 06:25:00,0.65554,0.656,0.65554,0.65559,143800002.0
2006-10-16 06:26:00,0.65548,0.65586,0.65548,0.6558,95000000.0
2006-10-16 06:27:00,0.65575,0.65606,0.65556,0.65579,178500000.0
2006-10-16 06:28:00,0.65581,0.65598,0.65554,0.65582,219000002.0
2006-10-16 06:29:00,0.65589,0.65601,0.65582,0.65587,127900000.0
2006-10-16 06:30:00,0.65578,0.65605,0.65565,0.65605,55000000.0
2006-10-16 06:31:00,0.65576,0.65596,0.6556,0.65573,147900000.0
2006-10-16 06:32:00,0.65572,0.65593,0.65553,0.65587,219799998.0
2006-10-16 06:33:00,0.65558,0.65583,0.65558,0.6558,106200001.0
2006-10-16 06:34:00,0.65573,0.6558,0.65549,0.65549,143599996.0
2006-10-16 06:35:00,0.65561,0.65587,0.65561,0.65585,119500000.0
2006-10-16 06:36:00,0.65565,0.65601,0.65559,0.65572,169900001.0
2006-10-16 06:37:00,0.65577,0.65585,0.65566,0.65575,84599999.0
2006-10-16 06:38:00,0.65574,0.65582,0.65561,0.65573,144399999.0
2006-10-16 06:39:00,0.65596,0.65603,0.65584,0.65597,143900002.0
2006-10-16 06:40:00,0.65576,0.65607,0.65569,0.65587,84400000.0
2006-10-16 06:41:00,0.65586,0.65603,0.65568,0.65595,152999999.0
2006-10-16 06:42:00,0.65569,0.65615,0.65569,0.65615,71700000.0
2006-10-16 06:43:00,0.65617,0.65618,0.65589,0.65605,129700000.0
2006-10-16 06:44:00,0.65588,0.65622,0.65577,0.65596,209600001.0
2006-10-16 06:45:00,0.65599,0.65615,0.65597,0.65605,99200001.0
2006-10-16 06:46:00,0.65606,0.65613,0.65573,0.65592,135400000.0
2006-10-16 06:47:00,0.65596,0.65626,0.65571,0.65605,226600000.0
2006-10-16 06:48:00,0.65624,0.6563,0.65606,0.6562,106099999.0
2006-10-16 06:49:00,0.65601,0.65614,0.65596,0.656,120800001.0
2006-10-16 06:50:00,0.65601,0.65613,0.65571,0.65595,183199999.0
2006-10-16 06:51:00,0.65611,0.65626,0.6559,0.65596,82400000.0
2006-10-16 06:52:00,0.65609,0.65618,0.65583,0.65596,220599999.0
2006-10-16 06:53:00,0.65614,0.65636,0.65577,0.65592,122600000.0
2006-10-16 06:54:00,0.65626,0.65626,0.65591,0.65611,96200000.0
2006-10-16 06:55:00,0.65614,0.65614,0.65583,0.65585,242400001.0
2006-10-16 06:56:00,0.65588,0.65611,0.65575,0.65575,193700002.0
2006-10-16 06:57:00,0.65579,0.65599,0.65563,0.65599,179900000.0
2006-10-16 06:58:00,0.65601,0.65614,0.65579,0.65604,148600002.0
2006-10-16 06:59:00,0.65558,0.65604,0.65545,0.65598,128600001.0
2006-10-16 07:00:00,0.6559,0.65594,0.65565,0.65572,117999999.0
2006-10-16 07:01:00,0.6557,0.65592,0.6557,0.65592,146800001.0
2006-10-16 07:02:00,0.65587,0.65596,0.65548,0.65574,155600000.0
2006-10-16 07:03:00,0.65575,0.65584,0.65558,0.65574,56900000.0
2006-10-16 07:04:00,0.65597,0.65598,0.65576,0.65587,125600002.0
2006-10-16 07:05:00,0.65581,0.65594,0.6557,0.65587,145199999.0
2006-10-16 07:06:00,0.65586,0.656,0.6556,0.65564,186799998.0
2006-10-16 07:07:00,0.65569,0.65569,0.6554,0.65543,95800000.0
2006-10-16 07:08:00,0.65579,0.65595,0.6557,0.65581,134899997.0
2006-10-16 07:09:00,0.65554,0.65585,0.65553,0.65577,212099999.0
2006-10-16 07:10:00,0.65584,0.65606,0.6557,0.65589,165700001.0
2006-10-16 07:11:00,0.65568,0.65618,0.65568,0.65611,84800000.0
2006-10-16 07:12:00,0.65607,0.65624,0.6557,0.65608,123400000.0
2006-10-16 07:13:00,0.65608,0.65628,0.65599,0.6561,144400000.0
2006-10-16 07:14:00,0.65627,0.65627,0.65577,0.65613,95700000.0
2006-10-16 07:15:00,0.65608,0.65623,0.65603,0.65618,84499999.0
2006-10-16 07:16:00,0.65616,0.65617,0.65582,0.65608,102999999.0
2006-10-16 07:17:00,0.6562,0.65636,0.656,0.65627,110599998.0
2006-10-16 07:18:00,0.65628,0.6564,0.65575,0.65622,165400000.0
2006-10-16 07:19:00,0.65639,0.65654,0.65607,0.65635,97100000.0
2006-10-16 07:20:00,0.65627,0.65648,0.65613,0.65628,158500001.0
2006-10-16 07:21:00,0.65624,0.65645,0.65619,0.65645,79600001.0
2006-10-16 07:22:00,0.6566,0.65663,0.65636,0.65645,112499999.0
2006-10-16 07:23:00,0.65635,0.6569,0.65631,0.65667,128000000.0
2006-10-16 07:24:00,0.65653,0.65689,0.65635,0.65675,171499998.0
2006-10-16 07:25:00,0.65678,0.65703,0.65637,0.65637,172900000.0
2006-10-16 07:26:00,0.65646,0.65664,0.65625,0.65664,150300002.0
2006-10-16 07:27:00,0.65653,0.65658,0.65624,0.65655,119600000.0
2006-10-16 07:28:00,0.65645,0.65657,0.65614,0.65657,91300000.0
2006-10-16 07:29:00,0.65672,0.65672,0.65634,0.65634,270900000.0
2006-10-16 07:30:00,0.65632,0.65651,0.65632,0.65639,125000002.0
2006-10-16 07:31:00,0.65649,0.65662,0.65629,0.6565,208800001.0
2006-10-16 07:32:00,0.65639,0.65658,0.6562,0.65644,143300000.0
2006-10-16 07:33:00,0.65647,0.65669,0.65627,0.65627,133500000.0
2006-10-16 07:34:00,0.656,0.65662,0.656,0.6566,169799999.0
2006-10-16 07:35:00,0.65655,0.65669,0.65645,0.65651,117500000.0
2006-10-16 07:36:00,0.65653,0.65673,0.65638,0.65648,162099999.0
2006-10-16 07:37:00,0.65677,0.6569,0.65645,0.65672,182900003.0
2006-10-16 07:38:00,0.65655,0.65678,0.65634,0.65661,206100001.0
2006-10-16 07:39:00,0.65656,0.65661,0.65634,0.65634,81499999.0
2006-10-16 07:40:00,0.65638,0.65663,0.6562,0.65625,268400001.0
2006-10-16 07:41:00,0.6562,0.65639,0.65612,0.65632,69299999.0
2006-10-16 07:42:00,0.65638,0.65666,0.65604,0.65666,111999999.0
2006-10-16 07:43:00,0.65662,0.65662,0.65587,0.65587,291899999.0
2006-10-16 07:44:00,0.65613,0.65625,0.65599,0.65618,100000000.0
2006-10-16 07:45:00,0.6559,0.65642,0.6559,0.65614,172400001.0
2006-10-16 07:46:00,0.65626,0.65632,0.65579,0.65614,184900001.0
2006-10-16 07:47:00,0.65619,0.65629,0.65603,0.65614,168600002.0
2006-10-16 07:48:00,0.6561,0.6561,0.65566,0.6557,130399999.0
2006-10-16 07:49:00,0.65588,0.65621,0.65561,0.65621,184700000.0
2006-10-16 07:50:00,0.6561,0.65635,0.65574,0.65598,151199999.0
2006-10-16 07:51:00,0.65574,0.65615,0.65574,0.65602,216599999.0
2006-10-16 07:52:00,0.65601,0.65612,0.65587,0.65599,98400000.0
2006-10-16 07:53:00,0.65603,0.65603,0.6557,0.65592,86400000.0
2006-10-16 07:54:00,0.65595,0.65613,0.65579,0.6561,267399999.0
2006-10-16 07:55:00,0.65594,0.65604,0.65576,0.65593,144400000.0
2006-10-16 07:56:00,0.65599,0.65599,0.65553,0.65581,104100000.0
2006-10-16 07:57:00,0.65594,0.65602,0.65576,0.65593,148300000.0
2006-10-16 07:58:00,0.65558,0.65586,0.65557,0.65585,98499998.0
2006-10-16 07:59:00,0.65597,0.65604,0.65561,0.65574,230699998.0
2006-10-16 08:00:00,0.65548,0.65602,0.65542,0.65573,176299999.0
2006-10-16 08:01:00,0.65581,0.65609,0.65571,0.65587,166099998.0
2006-10-16 08:02:00,0.65575,0.65609,0.65562,0.65587,103000001.0
2006-10-16 08:03:00,0.65578,0.65608,0.6557,0.65605,76200000.0
2006-10-16 08:04:00,0.65585,0.65606,0.6555,0.65581,166600000.0
2006-10-16 08:05:00,0.65575,0.65588,0.65555,0.65577,178800000.0
2006-10-16 08:06:00,0.65569,0.65618,0.65569,0.65598,178100000.0
2006-10-16 08:07:00,0.65585,0.65603,0.65572,0.65595,182600001.0
2006-10-16 08:08:00,0.65591,0.65605,0.65565,0.65602,129200000.0
2006-10-16 08:09:00,0.65583,0.65603,0.65572,0.656,90499998.0
2006-10-16 08:10:00,0.65583,0.65605,0.65583,0.65596,105099999.0
2006-10-16 08:11:00,0.65594,0.65598,0.65568,0.65582,133600000.0
2006-10-16 08:12:00,0.65584,0.65594,0.65564,0.6558,155600000.0
2006-10-16 08:13:00,0.65562,0.65579,0.65558,0.65571,111000000.0
2006-10-16 08:14:00,0.65587,0.65594,0.65554,0.65565,142400000.0
2006-10-16 08:15:00,0.65569,0.65585,0.65549,0.65577,150500000.0
2006-10-16 08:16:00,0.65563,0.65594,0.65554,0.65584,80999999.0
2006-10-16 08:17:00,0.65583,0.65606,0.65539,0.65567,84600000.0
2006-10-16 08:18:00,0.65584,0.65588,0.65557,0.65558,169200000.0
2006-10-16 08:19:00,0.65569,0.65577,0.65549,0.65559,184900001.0
2006-10-16 08:20:00,0.6554,0.65589,0.65539,0.65566,201700002.0
2006-10-16 08:21:00,0.65579,0.65594,0.65567,0.65587,98600001.0
2006-10-16 08:22:00,0.65599,0.65608,0.6555,0.65558,90299999.0
2006-10-16 08:23:00,0.65571,0.65589,0.65556,0.65557,165700001.0
2006-10-16 08:24:00,0.65564,0.65577,0.65538,0.65565,130900001.0
2006-10-16 08:25:00,0.65561,0.65561,0.65524,0.65535,93699999.0
2006-10-16 08:26:00,0.65552,0.65559,0.65525,0.65542,122599999.0
2006-10-16 08:27:00,0.65544,0.65549,0.65524,0.65535,136700000.0
2006-10-16 08:28:00,0.65496,0.65541,0.65493,0.65526,171600000.0
2006-10-16 08:29:00,0.65533,0.65549,0.65525,0.65532,109500000.0
2006-10-16 08:30:00,0.65544,0.65552,0.65508,0.6553,120500000.0
2006-10-16 08:31:00,0.65537,0.65559,0.65522,0.65559,94500000.0
2006-10-16 08:32:00,0.65558,0.65566,0.65531,0.65547,70399999.0
2006-10-16 08:33:00,0.65553,0.65568,0.65526,0.6556,121399998.0
2006-10-16 08:34:00,0.65551,0.65558,0.65484,0.65528,126399999.0
2006-10-16 08:35:00,0.65532,0.6557,0.6553,0.65548,71700000.0
2006-10-16 08:36:00,0.65551,0.65571,0.65512,0.65545,104500000.0
2006-10-16 08:37:00,0.65567,0.65572,0.6552,0.65547,77100000.0
2006-10-16 08:38:00,0.65578,0.65597,0.65543,0.65594,99299997.0
2006-10-16 08:39:00,0.65618,0.65618,0.65564,0.65588,270399999.0
2006-10-16 08:40:00,0.65591,0.65606,0.65568,0.65576,103700000.0
2006-10-16 08:41:00,0.65579,0.65589,0.65561,0.65571,75499998.0
2006-10-16 08:42:00,0.65551,0.65588,0.65548,0.65585,80200000.0
2006-10-16 08:43:00,0.65577,0.65597,0.65558,0.65569,102900000.0
2006-10-16 08:44:00,0.65554,0.65586,0.65552,0.65552,150700000.0
2006-10-16 08:45:00,0.65543,0.65578,0.6554,0.65547,152400002.0
2006-10-16 08:46:00,0.65536,0.65557,0.65517,0.65549,75100000.0
2006-10-16 08:47:00,0.65557,0.65563,0.65519,0.65523,110099999.0
2006-10-16 08:48:00,0.65532,0.65532,0.65448,0.655,130399999.0
2006-10-16 08:49:00,0.65499,0.65511,0.6548,0.65486,151700004.0
2006-10-16 08:50:00,0.65457,0.65482,0.65425,0.65466,126500000.0
2006-10-16 08:51:00,0.65489,0.65492,0.65427,0.6544,137100000.0
2006-10-16 08:52:00,0.6544,0.65455,0.65419,0.65451,76199999.0
2006-10-16 08:53:00,0.65451,0.65461,0.65416,0.65445,147099999.0
2006-10-16 08:54:00,0.65464,0.65467,0.65438,0.6545,151899998.0
2006-10-16 08:55:00,0.65457,0.65497,0.65442,0.65453,165499999.0
2006-10-16 08:56:00,0.6546,0.65488,0.65444,0.65482,94400001.0
2006-10-16 08:57:00,0.65477,0.65489,0.65462,0.65468,128700000.0
2006-10-16 08:58:00,0.65489,0.65532,0.65464,0.65532,148200000.0
2006-10-16 08:59:00,0.65518,0.65538,0.65492,0.65505,75300000.0
2006-10-16 09:00:00,0.65493,0.65564,0.65488,0.65564,85900000.0
2006-10-16 09:01:00,0.65506,0.65542,0.65489,0.65519,130000000.0
2006-10-16 09:02:00,0.65487,0.65519,0.65475,0.65495,62600000.0
2006-10-16 09:03:00,0.65474,0.65518,0.65467,0.65512,155099998.0
2006-10-16 09:04:00,0.65524,0.65544,0.65475,0.65515,264299999.0
2006-10-16 09:05:00,0.65524,0.65524,0.65482,0.65506,92300000.0
2006-10-16 09:06:00,0.65503,0.65536,0.65498,0.65532,177599997.0
2006-10-16 09:07:00,0.65513,0.65557,0.655,0.65556,137899998.0
2006-10-16 09:08:00,0.65547,0.65566,0.65524,0.65552,211100000.0
2006-10-16 09:09:00,0.65565,0.65575,0.65526,0.65558,124900001.0
2006-10-16 09:10:00,0.65561,0.65561,0.65517,0.65547,160000000.0
2006-10-16 09:11:00,0.65513,0.65546,0.65489,0.6554,81300000.0
2006-10-16 09:12:00,0.65555,0.65559,0.65484,0.65538,216199999.0
2006-10-16 09:13:00,0.65546,0.65549,0.65494,0.65526,205200000.0
2006-10-16 09:14:00,0.65508,0.65545,0.65505,0.65535,108699998.0
2006-10-16 09:15:00,0.65538,0.65569,0.65529,0.65562,152699999.0
2006-10-16 09:16:00,0.65566,0.65566,0.65516,0.65551,110200000.0
2006-10-16 09:17:00,0.65555,0.65558,0.65521,0.65546,173800001.0
2006-10-16 09:18:00,0.65526,0.65551,0.65509,0.65551,183600000.0
2006-10-16 09:19:00,0.6556,0.65563,0.65514,0.65546,95699999.0
2006-10-16 09:20:00,0.65554,0.65558,0.65506,0.65551,103700001.0
2006-10-16 09:21:00,0.65537,0.65554,0.65522,0.65547,102599999.0
2006-10-16 09:22:00,0.65536,0.6556,0.65525,0.65526,109900001.0
2006-10-16 09:23:00,0.65527,0.65551,0.65506,0.65545,180499999.0
2006-10-16 09:24:00,0.65537,0.65546,0.65503,0.65516,110400002.0
2006-10-16 09:25:00,0.65513,0.65528,0.65496,0.65526,154999999.0
2006-10-16 09:26:00,0.65539,0.65556,0.65495,0.65512,151699999.0
2006-10-16 09:27:00,0.65518,0.65543,0.65511,0.65524,120200000.0
2006-10-16 09:28:00,0.65554,0.65558,0.65523,0.65533,109500000.0
2006-10-16 09:29:00,0.65533,0.65555,0.65523,0.65543,100900000.0
2006-10-16 09:30:00,0.65552,0.65553,0.65526,0.65528,125300000.0
2006-10-16 09:31:00,0.65521,0.65545,0.65505,0.65509,72700001.0
2006-10-16 09:32:00,0.65537,0.6556,0.65528,0.65538,128700000.0
2006-10-16 09:33:00,0.65545,0.65573,0.65545,0.65573,108799999.0
2006-10-16 09:34:00,0.65558,0.65558,0.65503,0.65527,162299999.0
2006-10-16 09:35:00,0.65547,0.65549,0.65512,0.65524,129599999.0
2006-10-16 09:36:00,0.65515,0.65572,0.65515,0.65565,167300001.0
2006-10-16 09:37:00,0.65531,0.65535,0.65481,0.65489,206699998.0
2006-10-16 09:38:00,0.65503,0.65528,0.65463,0.65508,216499999.0
2006-10-16 09:39:00,0.65523,0.65523,0.65495,0.65514,63000000.0
2006-10-16 09:40:00,0.65515,0.65524,0.65479,0.65493,111299999.0
2006-10-16 09:41:00,0.65503,0.65543,0.65487,0.65515,247400001.0
2006-10-16 09:42:00,0.65509,0.65518,0.65476,0.6549,88100002.0
2006-10-16 09:43:00,0.655,0.65529,0.65497,0.655,157399998.0
2006-10-16 09:44:00,0.65506,0.65513,0.65468,0.6548,75800000.0
2006-10-16 09:45:00,0.65501,0.65524,0.65486,0.65504,83700000.0
2006-10-16 09:46:00,0.65506,0.65515,0.65482,0.65494,73699999.0
2006-10-16 09:47:00,0.65483,0.65512,0.6548,0.65505,135699999.0
2006-10-16 09:48:00,0.65521,0.65542,0.65505,0.65537,105700000.0
2006-10-16 09:49:00,0.65544,0.65552,0.65501,0.65532,94900000.0
2006-10-16 09:50:00,0.65551,0.65558,0.6551,0.65543,79400000.0
2006-10-16 09:51:00,0.65561,0.65564,0.65527,0.6555,74399998.0
2006-10-16 09:52:00,0.65543,0.65563,0.65536,0.65563,72499999.0
2006-10-16 09:53:00,0.65571,0.65571,0.65518,0.65525,72600000.0
2006-10-16 09:54:00,0.65555,0.65575,0.6554,0.65555,102600000.0
2006-10-16 09:55:00,0.65548,0.65568,0.65534,0.6554,114399999.0
2006-10-16 09:56:00,0.65539,0.65564,0.65539,0.65546,105099999.0
2006-10-16 09:57:00,0.65544,0.65583,0.65532,0.65571,240900001.0
2006-10-16 09:58:00,0.65581,0.65592,0.65539,0.65567,120000002.0
2006-10-16 09:59:00,0.65571,0.65587,0.65558,0.65569,57100000.0
2006-10-16 10:00:00,0.65577,0.65585,0.65527,0.65568,163900001.0
2006-10-16 10:01:00,0.65571,0.65594,0.65555,0.65572,121399999.0
2006-10-16 10:02:00,0.6557,0.65583,0.65547,0.65568,160100000.0
2006-10-16 10:03:00,0.65553,0.65572,0.65524,0.65556,142600001.0
2006-10-16 10:04:00,0.65547,0.65555,0.65528,0.65533,94800001.0
2006-10-16 10:05:00,0.65564,0.65565,0.65518,0.65518,118000000.0
2006-10-16 10:06:00,0.65568,0.65581,0.65548,0.65572,150099999.0
2006-10-16 10:07:00,0.65549,0.65584,0.65549,0.65565,131300000.0
2006-10-16 10:08:00,0.65572,0.65599,0.65559,0.65599,110100000.0
2006-10-16 10:09:00,0.65595,0.65606,0.65554,0.65575,198999999.0
2006-10-16 10:10:00,0.65578,0.6559,0.65556,0.65583,137099998.0
2006-10-16 10:11:00,0.65573,0.65623,0.65571,0.656,87900001.0
2006-10-16 10:12:00,0.6561,0.65616,0.65582,0.65582,193400001.0
2006-10-16 10:13:00,0.65582,0.65617,0.65577,0.6559,149600001.0
2006-10-16 10:14:00,0.65597,0.65597,0.65572,0.65593,143100002.0
2006-10-16 10:15:00,0.65586,0.65612,0.65586,0.65593,87800001.0
2006-10-16 10:16:00,0.65584,0.65618,0.65554,0.65584,137999999.0
2006-10-16 10:17:00,0.6556,0.65587,0.65551,0.6557,125600000.0
2006-10-16 10:18:00,0.65572,0.65602,0.65534,0.65565,192500000.0
2006-10-16 10:19:00,0.65559,0.65583,0.65536,0.65568,165700000.0
2006-10-16 10:20:00,0.65557,0.65585,0.65541,0.65548,101299998.0
2006-10-16 10:21:00,0.65554,0.65574,0.65537,0.6557,134099999.0
2006-10-16 10:22:00,0.65569,0.6558,0.6554,0.65554,165899998.0
2006-10-16 10:23:00,0.65573,0.65576,0.65547,0.65547,133500000.0
2006-10-16 10:24:00,0.65569,0.65576,0.65547,0.65566,206599998.0
2006-10-16 10:25:00,0.65555,0.65567,0.65548,0.65567,158300001.0
2006-10-16 10:26:00,0.65564,0.65583,0.65541,0.6556,97300000.0
2006-10-16 10:27:00,0.65573,0.65582,0.6554,0.65562,158600002.0
2006-10-16 10:28:00,0.65565,0.65577,0.65552,0.65557,142299999.0
2006-10-16 10:29:00,0.65566,0.65579,0.65542,0.65559,74300002.0
2006-10-16 10:30:00,0.65562,0.65573,0.65523,0.65553,131300000.0
2006-10-16 10:31:00,0.65552,0.65576,0.65545,0.65566,168400003.0
2006-10-16 10:32:00,0.65543,0.65566,0.65532,0.65555,103400000.0
2006-10-16 10:33:00,0.65557,0.65559,0.6554,0.65556,76999998.0
2006-10-16 10:34:00,0.65562,0.65622,0.65554,0.65622,172100000.0
2006-10-16 10:35:00,0.65613,0.65613,0.65554,0.65578,136000000.0
2006-10-16 10:36:00,0.6557,0.65606,0.65565,0.65597,133899998.0
2006-10-16 10:37:00,0.65588,0.65634,0.65587,0.65614,166899998.0
2006-10-16 10:38:00,0.6561,0.65623,0.65575,0.65592,98700000.0
2006-10-16 10:39:00,0.65612,0.65631,0.65569,0.65596,169200001.0
2006-10-16 10:40:00,0.65599,0.65616,0.65568,0.65589,161599998.0
2006-10-16 10:41:00,0.65613,0.65637,0.65592,0.65621,192000000.0
2006-10-16 10:42:00,0.65615,0.65633,0.65591,0.65626,218299999.0
2006-10-16 10:43:00,0.65619,0.65646,0.65592,0.65625,150299998.0
2006-10-16 10:44:00,0.65644,0.65649,0.65598,0.65637,99800000.0
2006-10-16 10:45:00,0.65635,0.65653,0.65604,0.65609,227600000.0
2006-10-16 10:46:00,0.65616,0.65634,0.65585,0.65588,173700000.0
2006-10-16 10:47:00,0.65635,0.6567,0.65587,0.65636,272399999.0
2006-10-16 10:48:00,0.65634,0.65642,0.65598,0.65633,107900000.0
2006-10-16 10:49:00,0.65647,0.65664,0.65612,0.65634,193800001.0
2006-10-16 10:50:00,0.65656,0.65664,0.6562,0.65657,126499998.0
2006-10-16 10:51:00,0.65663,0.65687,0.65655,0.65687,104500000.0
2006-10-16 10:52:00,0.65642,0.65695,0.65634,0.65692,183600001.0
2006-10-16 10:53:00,0.65686,0.65686,0.65604,0.65667,140300000.0
2006-10-16 10:54:00,0.65638,0.65688,0.65638,0.6565,161199999.0
2006-10-16 10:55:00,0.65663,0.65695,0.65661,0.65695,81700001.0
2006-10-16 10:56:00,0.6568,0.65688,0.65666,0.65688,48500000.0
2006-10-16 10:57:00,0.6569,0.65698,0.65671,0.65671,116300001.0
2006-10-16 10:58:00,0.65698,0.6571,0.65664,0.65666,256800004.0
2006-10-16 10:59:00,0.65658,0.65696,0.65658,0.65672,160999999.0
2006-10-16 11:00:00,0.65688,0.65695,0.6563,0.65687,169500000.0
2006-10-16 11:01:00,0.65696,0.65726,0.65679,0.65716,177600001.0
2006-10-16 11:02:00,0.65713,0.65724,0.65688,0.65703,129799999.0
2006-10-16 11:03:00,0.65715,0.65747,0.65699,0.65715,183300000.0
2006-10-16 11:04:00,0.65698,0.65725,0.65691,0.65695,187699999.0
2006-10-16 11:05:00,0.65711,0.65734,0.65692,0.65692,116700000.0
2006-10-16 11:06:00,0.65673,0.65729,0.65673,0.65711,195400001.0
2006-10-16 11:07:00,0.657,0.65726,0.6569,0.65705,129399999.0
2006-10-16 11:08:00,0.65716,0.65726,0.65695,0.6571,112100002.0
2006-10-16 11:09:00,0.65713,0.65735,0.65705,0.65735,79400001.0
2006-10-16 11:10:00,0.65731,0.65731,0.65667,0.65722,155400000.0
2006-10-16 11:11:00,0.65717,0.65733,0.65693,0.65721,139699999.0
2006-10-16 11:12:00,0.65729,0.65731,0.65706,0.65716,168599999.0
2006-10-16 11:13:00,0.65713,0.65748,0.65713,0.65715,185699998.0
2006-10-16 11:14:00,0.65708,0.65759,0.65697,0.65745,185999997.0
2006-10-16 11:15:00,0.65757,0.65771,0.6572,0.6575,132699999.0
2006-10-16 11:16:00,0.65777,0.65804,0.65732,0.65804,170299997.0
2006-10-16 11:17:00,0.65753,0.65806,0.65751,0.65782,169500002.0
2006-10-16 11:18:00,0.65785,0.658,0.65763,0.65773,214599998.0
2006-10-16 11:19:00,0.65775,0.65806,0.65765,0.65771,120199999.0
2006-10-16 11:20:00,0.65793,0.65798,0.65768,0.65782,161900000.0
2006-10-16 11:21:00,0.65774,0.65795,0.65758,0.6578,151600001.0
2006-10-16 11:22:00,0.65769,0.6579,0.65757,0.6579,165400000.0
2006-10-16 11:23:00,0.65804,0.65824,0.65776,0.65801,171299999.0
2006-10-16 11:24:00,0.65809,0.65852,0.65788,0.65844,221999998.0
2006-10-16 11:25:00,0.65829,0.65854,0.6581,0.65832,198000001.0
2006-10-16 11:26:00,0.65851,0.65851,0.65802,0.65823,199299998.0
2006-10-16 11:27:00,0.65817,0.65857,0.65815,0.65835,154400001.0
2006-10-16 11:28:00,0.65827,0.65839,0.65797,0.65801,158699998.0
2006-10-16 11:29:00,0.65798,0.65839,0.65792,0.65818,99300000.0
2006-10-16 11:30:00,0.65805,0.65841,0.65798,0.658,169000000.0
2006-10-16 11:31:00,0.65808,0.65836,0.65783,0.6583,180999999.0
2006-10-16 11:32:00,0.65793,0.6583,0.65793,0.65811,97200001.0
2006-10-16 11:33:00,0.65827,0.65847,0.65796,0.65847,117199998.0
2006-10-16 11:34:00,0.65854,0.65875,0.65807,0.65826,128600001.0
2006-10-16 11:35:00,0.6581,0.65853,0.65801,0.65812,71799999.0
2006-10-16 11:36:00,0.65812,0.65838,0.65797,0.65813,158800002.0
2006-10-16 11:37:00,0.65813,0.65823,0.65788,0.65795,247500000.0
2006-10-16 11:38:00,0.6579,0.65829,0.6579,0.65829,228799999.0
2006-10-16 11:39:00,0.65822,0.65822,0.65786,0.65808,232299999.0
2006-10-16 11:40:00,0.65805,0.6582,0.65789,0.65807,188299999.0
2006-10-16 11:41:00,0.65814,0.65817,0.65775,0.65792,170900001.0
2006-10-16 11:42:00,0.65788,0.65812,0.65764,0.65787,159699999.0
2006-10-16 11:43:00,0.65794,0.65801,0.65764,0.65795,166299999.0
2006-10-16 11:44:00,0.65801,0.65803,0.65774,0.65785,104600000.0
2006-10-16 11:45:00,0.65796,0.658,0.65771,0.65791,128900000.0
2006-10-16 11:46:00,0.65786,0.65801,0.65772,0.65782,135300000.0
2006-10-16 11:47:00,0.65792,0.65805,0.65774,0.65805,183800000.0
2006-10-16 11:48:00,0.65807,0.65807,0.65772,0.65792,179199999.0
2006-10-16 11:49:00,0.65804,0.65804,0.6576,0.65787,193700000.0
2006-10-16 11:50:00,0.65775,0.65792,0.65767,0.65772,92700000.0
2006-10-16 11:51:00,0.6577,0.65793,0.6577,0.6579,175500000.0
2006-10-16 11:52:00,0.6579,0.65798,0.65766,0.65798,113799998.0
2006-10-16 11:53:00,0.65794,0.65803,0.65776,0.65789,117900001.0
2006-10-16 11:54:00,0.65789,0.658,0.65735,0.65735,116600000.0
2006-10-16 11:55:00,0.65739,0.6578,0.65735,0.6575,110399998.0
2006-10-16 11:56:00,0.6577,0.6577,0.65745,0.65765,163800002.0
2006-10-16 11:57:00,0.65761,0.65763,0.65753,0.65757,177400001.0
2006-10-16 11:58:00,0.65755,0.65776,0.65729,0.65747,193400003.0
2006-10-16 11:59:00,0.65756,0.65757,0.65727,0.65747,115800000.0
2006-10-16 12:00:00,0.6576,0.65762,0.6574,0.65755,91700001.0
2006-10-16 12:01:00,0.65748,0.6577,0.65746,0.6577,215600000.0
2006-10-16 12:02:00,0.65726,0.65761,0.65707,0.65742,164800000.0
2006-10-16 12:03:00,0.65735,0.65736,0.65717,0.65728,91000000.0
2006-10-16 12:04:00,0.65704,0.65739,0.65704,0.65734,157399999.0
2006-10-16 12:05:00,0.65736,0.65754,0.65712,0.65719,137000001.0
2006-10-16 12:06:00,0.65741,0.65766,0.65713,0.65766,104800000.0
2006-10-16 12:07:00,0.65735,0.65754,0.65697,0.65708,227899999.0
2006-10-16 12:08:00,0.65715,0.6574,0.6569,0.65738,100800000.0
2006-10-16 12:09:00,0.65737,0.65747,0.65721,0.65722,93300000.0
2006-10-16 12:10:00,0.65717,0.65751,0.65714,0.6573,167399998.0
2006-10-16 12:11:00,0.65733,0.65751,0.65705,0.65705,111800000.0
2006-10-16 12:12:00,0.65706,0.65723,0.65693,0.65716,121200000.0
2006-10-16 12:13:00,0.65716,0.65741,0.65711,0.65728,242799999.0
2006-10-16 12:14:00,0.65716,0.65741,0.65705,0.65726,142700000.0
2006-10-16 12:15:00,0.65728,0.65743,0.65712,0.65731,244600002.0
2006-10-16 12:16:00,0.65739,0.65739,0.65697,0.65702,109299999.0
2006-10-16 12:17:00,0.65693,0.65712,0.65674,0.65697,165399999.0
2006-10-16 12:18:00,0.65704,0.6572,0.6569,0.6572,163900000.0
2006-10-16 12:19:00,0.65715,0.65731,0.65695,0.6571,122600000.0
2006-10-16 12:20:00,0.65716,0.65727,0.65676,0.6568,117400000.0
2006-10-16 12:21:00,0.65663,0.65714,0.65652,0.65664,214700001.0
2006-10-16 12:22:00,0.65675,0.65713,0.65667,0.65678,180499998.0
2006-10-16 12:23:00,0.65701,0.65717,0.65688,0.65716,164599999.0
2006-10-16 12:24:00,0.65714,0.65721,0.65678,0.65702,123099999.0
2006-10-16 12:25:00,0.65692,0.65702,0.65678,0.65702,121599999.0
2006-10-16 12:26:00,0.65711,0.65711,0.65673,0.65694,150299999.0
2006-10-16 12:27:00,0.65692,0.65705,0.65674,0.65684,157200000.0
2006-10-16 12:28:00,0.65678,0.65707,0.65678,0.65691,126300000.0
2006-10-16 12:29:00,0.65694,0.65714,0.65676,0.6569,123599999.0
2006-10-16 12:30:00,0.65693,0.65712,0.65684,0.65699,96400001.0
2006-10-16 12:31:00,0.65691,0.65722,0.65669,0.65695,126699997.0
2006-10-16 12:32:00,0.65689,0.65721,0.65672,0.65687,253299999.0
2006-10-16 12:33:00,0.65694,0.65722,0.65692,0.65692,126499999.0
2006-10-16 12:34:00,0.65725,0.65733,0.65672,0.65672,159300000.0
2006-10-16 12:35:00,0.65662,0.65719,0.65662,0.65695,130199999.0
2006-10-16 12:36:00,0.65699,0.6572,0.65681,0.657,114899999.0
2006-10-16 12:37:00,0.65693,0.65716,0.65685,0.65699,104000002.0
2006-10-16 12:38:00,0.65701,0.65701,0.65649,0.65693,113100000.0
2006-10-16 12:39:00,0.65691,0.65721,0.65678,0.65706,187300000.0
2006-10-16 12:40:00,0.65693,0.65721,0.65679,0.65705,200799999.0
2006-10-16 12:41:00,0.65694,0.65712,0.65675,0.65685,128699999.0
2006-10-16 12:42:00,0.657,0.65713,0.65684,0.65695,147700001.0
2006-10-16 12:43:00,0.65683,0.65703,0.65669,0.65688,106200001.0
2006-10-16 12:44:00,0.65679,0.65723,0.65662,0.65713,91600000.0
2006-10-16 12:45:00,0.65729,0.65737,0.65682,0.65709,157200001.0
2006-10-16 12:46:00,0.6572,0.65721,0.65688,0.65719,169700001.0
2006-10-16 12:47:00,0.65698,0.65744,0.65691,0.65737,129100000.0
2006-10-16 12:48:00,0.65718,0.65739,0.65709,0.65719,160899999.0
2006-10-16 12:49:00,0.65718,0.65744,0.65714,0.65731,111199998.0
2006-10-16 12:50:00,0.65731,0.65749,0.65708,0.65731,158700000.0
2006-10-16 12:51:00,0.65745,0.65745,0.65702,0.65702,67300000.0
2006-10-16 12:52:00,0.65693,0.65738,0.65681,0.65733,145999999.0
2006-10-16 12:53:00,0.65745,0.65745,0.65706,0.65718,140300002.0
2006-10-16 12:54:00,0.6573,0.65743,0.65718,0.65718,115599999.0
2006-10-16 12:55:00,0.6572,0.65753,0.6572,0.65735,189100001.0
2006-10-16 12:56:00,0.65742,0.65765,0.6571,0.65723,143500003.0
2006-10-16 12:57:00,0.65752,0.65771,0.6574,0.6574,70200001.0
2006-10-16 12:58:00,0.65741,0.65765,0.65723,0.65737,161400000.0
2006-10-16 12:59:00,0.65734,0.65764,0.657,0.65764,151100002.0
2006-10-16 13:00:00,0.65779,0.65779,0.6572,0.65738,108700002.0
2006-10-16 13:01:00,0.65757,0.65773,0.65742,0.65748,207200002.0
2006-10-16 13:02:00,0.65747,0.65794,0.65747,0.6578,234000004.0
2006-10-16 13:03:00,0.65772,0.65776,0.65764,0.6577,134300001.0
2006-10-16 13:04:00,0.65759,0.65772,0.65735,0.65745,156900003.0
2006-10-16 13:05:00,0.65755,0.65761,0.65726,0.65726,86399999.0
2006-10-16 13:06:00,0.65713,0.65755,0.65684,0.65736,161700000.0
2006-10-16 13:07:00,0.6572,0.65745,0.65697,0.65743,204899999.0
2006-10-16 13:08:00,0.65721,0.65738,0.65703,0.65703,126499999.0
2006-10-16 13:09:00,0.65724,0.65749,0.65717,0.65724,105799999.0
2006-10-16 13:10:00,0.65742,0.65748,0.6571,0.65724,185200002.0
2006-10-16 13:11:00,0.65714,0.65763,0.65709,0.65741,255099998.0
2006-10-16 13:12:00,0.65742,0.65755,0.65692,0.65743,188900001.0
2006-10-16 13:13:00,0.65747,0.65759,0.65728,0.65747,206800000.0
2006-10-16 13:14:00,0.65752,0.65752,0.65729,0.65743,136700000.0
2006-10-16 13:15:00,0.65756,0.65768,0.6572,0.6572,221299999.0
2006-10-16 13:16:00,0.65718,0.65754,0.65718,0.65742,155300002.0
2006-10-16 13:17:00,0.65723,0.65746,0.6572,0.65733,87399999.0
2006-10-16 13:18:00,0.65729,0.6574,0.65702,0.65723,140400001.0
2006-10-16 13:19:00,0.65723,0.65734,0.6571,0.65734,85299999.0
2006-10-16 13:20:00,0.65738,0.65742,0.65719,0.65726,161000000.0
2006-10-16 13:21:00,0.65727,0.65736,0.65717,0.65724,121500000.0
2006-10-16 13:22:00,0.65711,0.65744,0.65708,0.65722,96999999.0
2006-10-16 13:23:00,0.65717,0.65743,0.65689,0.65689,147599999.0
2006-10-16 13:24:00,0.657,0.65727,0.65683,0.65695,192599999.0
2006-10-16 13:25:00,0.65677,0.65717,0.65664,0.65703,200200002.0
2006-10-16 13:26:00,0.65703,0.65741,0.65683,0.65741,230600001.0
2006-10-16 13:27:00,0.65729,0.65736,0.65691,0.65698,117099999.0
2006-10-16 13:28:00,0.65702,0.65724,0.65685,0.65712,155600000.0
2006-10-16 13:29:00,0.65702,0.6573,0.65692,0.6571,163699999.0
2006-10-16 13:30:00,0.65691,0.65709,0.65678,0.65708,169699999.0
2006-10-16 13:31:00,0.65712,0.65716,0.65681,0.65687,88700000.0
2006-10-16 13:32:00,0.65697,0.65714,0.65693,0.65699,132000000.0
2006-10-16 13:33:00,0.6572,0.65732,0.65702,0.65725,155299999.0
2006-10-16 13:34:00,0.65722,0.65736,0.65696,0.65701,151600000.0
2006-10-16 13:35:00,0.65724,0.65728,0.65709,0.65709,151200000.0
2006-10-16 13:36:00,0.65711,0.65732,0.65706,0.65721,148599999.0
2006-10-16 13:37:00,0.65726,0.65737,0.65706,0.65735,231199997.0
2006-10-16 13:38:00,0.65722,0.65739,0.65708,0.65708,104800000.0
2006-10-16 13:39:00,0.65713,0.65748,0.65713,0.65725,157399997.0
2006-10-16 13:40:00,0.6576,0.65773,0.65704,0.65746,177499996.0
2006-10-16 13:41:00,0.65737,0.65781,0.65726,0.65776,255500000.0
2006-10-16 13:42:00,0.65791,0.65791,0.65708,0.65783,166799997.0
2006-10-16 13:43:00,0.65782,0.65787,0.65744,0.65777,160999999.0
2006-10-16 13:44:00,0.65784,0.65794,0.65759,0.6577,191699998.0
2006-10-16 13:45:00,0.65782,0.65803,0.6577,0.65794,143799999.0
2006-10-16 13:46:00,0.65778,0.65794,0.65752,0.65777,150599998.0
2006-10-16 13:47:00,0.65794,0.658,0.65751,0.65755,73300000.0
2006-10-16 13:48:00,0.65745,0.65811,0.65745,0.65784,219799999.0
2006-10-16 13:49:00,0.65789,0.658,0.65779,0.65793,133699999.0
2006-10-16 13:50:00,0.65807,0.65811,0.65775,0.65786,99600001.0
2006-10-16 13:51:00,0.6579,0.65814,0.65755,0.65777,291400003.0
2006-10-16 13:52:00,0.65774,0.65782,0.6576,0.65782,143699999.0
2006-10-16 13:53:00,0.65778,0.65797,0.65761,0.65775,141799999.0
2006-10-16 13:54:00,0.65756,0.65809,0.65747,0.65799,100199998.0
2006-10-16 13:55:00,0.65822,0.65826,0.65803,0.65813,88600000.0
2006-10-16 13:56:00,0.65802,0.65834,0.65782,0.6582,73700000.0
2006-10-16 13:57:00,0.65815,0.65831,0.65794,0.65814,197200002.0
2006-10-16 13:58:00,0.65819,0.65819,0.65785,0.65808,177399993.0
2006-10-16 13:59:00,0.65813,0.65831,0.6578,0.65815,105000000.0
2006-10-16 14:00:00,0.65781,0.65825,0.65769,0.65805,174199998.0
2006-10-16 14:01:00,0.65807,0.65818,0.65792,0.658,111000001.0
2006-10-16 14:02:00,0.65799,0.65817,0.65788,0.65817,87000000.0
2006-10-16 14:03:00,0.65812,0.65819,0.65767,0.65789,221900001.0
2006-10-16 14:04:00,0.65794,0.65821,0.65775,0.65817,181100000.0
2006-10-16 14:05:00,0.6581,0.65822,0.65795,0.65805,187000001.0
2006-10-16 14:06:00,0.658,0.65825,0.65778,0.65825,150200001.0
2006-10-16 14:07:00,0.658,0.65836,0.65794,0.65826,142400001.0
2006-10-16 14:08:00,0.65831,0.65848,0.65808,0.65832,140300001.0
2006-10-16 14:09:00,0.65824,0.65828,0.65785,0.65815,156500000.0
2006-10-16 14:10:00,0.65818,0.65836,0.6581,0.65836,127299999.0
2006-10-16 14:11:00,0.65819,0.65828,0.65804,0.65817,132700000.0
2006-10-16 14:12:00,0.65809,0.65843,0.65809,0.65821,78100001.0
2006-10-16 14:13:00,0.65816,0.65828,0.65796,0.65799,149600001.0
2006-10-16 14:14:00,0.65792,0.65807,0.65782,0.65803,123099999.0
2006-10-16 14:15:00,0.65823,0.65826,0.65782,0.6579,99100000.0
2006-10-16 14:16:00,0.65792,0.65794,0.65756,0.65784,137299999.0
2006-10-16 14:17:00,0.6578,0.65801,0.65765,0.6578,138100000.0
2006-10-16 14:18:00,0.65785,0.65803,0.65747,0.65789,220700000.0
2006-10-16 14:19:00,0.65787,0.65787,0.65757,0.65781,128300000.0
2006-10-16 14:20:00,0.65785,0.65794,0.65742,0.65768,115099999.0
2006-10-16 14:21:00,0.65796,0.65811,0.65781,0.65791,76400000.0
2006-10-16 14:22:00,0.65809,0.65832,0.6578,0.65816,150199999.0
2006-10-16 14:23:00,0.65793,0.65831,0.65781,0.65806,74100000.0
2006-10-16 14:24:00,0.65823,0.65836,0.65805,0.65814,80700000.0
2006-10-16 14:25:00,0.6581,0.65831,0.65789,0.65824,142600000.0
2006-10-16 14:26:00,0.65831,0.65841,0.65804,0.65822,75600000.0
2006-10-16 14:27:00,0.65826,0.65855,0.65811,0.65839,189499997.0
2006-10-16 14:28:00,0.65833,0.65852,0.65823,0.65834,71099999.0
2006-10-16 14:29:00,0.65835,0.65873,0.65824,0.65838,245899999.0
2006-10-16 14:30:00,0.65834,0.65834,0.65784,0.6581,156499998.0
2006-10-16 14:31:00,0.6582,0.65846,0.65799,0.65833,136600000.0
2006-10-16 14:32:00,0.65825,0.65825,0.6577,0.65815,106900000.0
2006-10-16 14:33:00,0.65823,0.65826,0.65808,0.65816,143100000.0
2006-10-16 14:34:00,0.65822,0.65849,0.65806,0.6583,113699999.0
2006-10-16 14:35:00,0.65832,0.65835,0.65799,0.6583,60900000.0
2006-10-16 14:36:00,0.65832,0.65846,0.65789,0.65802,180199999.0
2006-10-16 14:37:00,0.65792,0.65831,0.6578,0.65812,147199998.0
2006-10-16 14:38:00,0.65839,0.65839,0.65784,0.658,151800001.0
2006-10-16 14:39:00,0.6579,0.65818,0.65776,0.6579,191099998.0
2006-10-16 14:40:00,0.6579,0.65833,0.65786,0.65833,90899999.0
2006-10-16 14:41:00,0.65811,0.65846,0.65788,0.65831,192000001.0
2006-10-16 14:42:00,0.65821,0.65844,0.65778,0.65843,98400001.0
2006-10-16 14:43:00,0.65819,0.65846,0.65798,0.65835,95600000.0
2006-10-16 14:44:00,0.65812,0.65833,0.65803,0.65827,143000002.0
2006-10-16 14:45:00,0.65803,0.65832,0.65799,0.65807,181599999.0
2006-10-16 14:46:00,0.65832,0.65856,0.65819,0.65843,88200000.0
2006-10-16 14:47:00,0.6586,0.65875,0.65805,0.65825,214299997.0
2006-10-16 14:48:00,0.65843,0.65895,0.65822,0.65864,169400000.0
2006-10-16 14:49:00,0.65875,0.65895,0.65836,0.65875,214100000.0
2006-10-16 14:50:00,0.65864,0.65867,0.65842,0.65865,150699998.0
2006-10-16 14:51:00,0.65854,0.65868,0.65844,0.65844,109999998.0
2006-10-16 14:52:00,0.65843,0.65895,0.6584,0.65885,107699998.0
2006-10-16 14:53:00,0.65855,0.65893,0.65837,0.65864,131100002.0
2006-10-16 14:54:00,0.6586,0.65863,0.65832,0.65861,185900002.0
2006-10-16 14:55:00,0.65859,0.65877,0.6583,0.6586,137899999.0
2006-10-16 14:56:00,0.65834,0.65863,0.65819,0.6582,113500001.0
2006-10-16 14:57:00,0.658,0.65848,0.658,0.65843,71900000.0
2006-10-16 14:58:00,0.65855,0.65855,0.65805,0.65805,94700000.0
2006-10-16 14:59:00,0.65825,0.65855,0.65806,0.65806,135099999.0
2006-10-16 15:00:00,0.6583,0.65839,0.65795,0.65804,61700000.0
2006-10-16 15:01:00,0.65806,0.65848,0.65803,0.65829,170399999.0
2006-10-16 15:02:00,0.65844,0.65844,0.65809,0.6583,160100001.0
2006-10-16 15:03:00,0.6583,0.65837,0.65802,0.65833,211700000.0
2006-10-16 15:04:00,0.65825,0.65848,0.65802,0.65826,170500002.0
2006-10-16 15:05:00,0.65825,0.65864,0.65806,0.65858,130800001.0
2006-10-16 15:06:00,0.6585,0.65876,0.65814,0.65858,234799999.0
2006-10-16 15:07:00,0.65857,0.6587,0.65832,0.6584,78000000.0
2006-10-16 15:08:00,0.65849,0.65883,0.65842,0.65864,180899999.0
2006-10-16 15:09:00,0.6586,0.6589,0.65855,0.65886,130699999.0
2006-10-16 15:10:00,0.65889,0.65904,0.65859,0.65877,153400000.0
2006-10-16 15:11:00,0.65859,0.6589,0.65858,0.65887,147899996.0
2006-10-16 15:12:00,0.65859,0.65886,0.65822,0.65858,112900000.0
2006-10-16 15:13:00,0.65841,0.65866,0.65832,0.65854,87400000.0
2006-10-16 15:14:00,0.65848,0.65864,0.65822,0.65851,170300001.0
2006-10-16 15:15:00,0.65862,0.65871,0.65836,0.65865,146799999.0
2006-10-16 15:16:00,0.65855,0.65885,0.65846,0.65857,219300002.0
2006-10-16 15:17:00,0.65878,0.65912,0.6587,0.6589,106100000.0
2006-10-16 15:18:00,0.65885,0.65919,0.65866,0.65866,148699999.0
2006-10-16 15:19:00,0.65902,0.65947,0.65879,0.65913,171100002.0
2006-10-16 15:20:00,0.65934,0.65937,0.65879,0.65925,245999998.0
2006-10-16 15:21:00,0.65913,0.6594,0.6589,0.65929,223400001.0
2006-10-16 15:22:00,0.65906,0.65925,0.65891,0.65903,115900002.0
2006-10-16 15:23:00,0.65896,0.65941,0.65888,0.65905,162399999.0
2006-10-16 15:24:00,0.65919,0.65977,0.65919,0.65963,195199999.0
2006-10-16 15:25:00,0.65966,0.65975,0.65931,0.65942,190300003.0
2006-10-16 15:26:00,0.65934,0.65959,0.65913,0.65943,169199999.0
2006-10-16 15:27:00,0.65945,0.65962,0.65907,0.65933,154099998.0
2006-10-16 15:28:00,0.65909,0.65944,0.65892,0.6591,197800001.0
2006-10-16 15:29:00,0.65927,0.65944,0.65903,0.65913,206300001.0
2006-10-16 15:30:00,0.65928,0.65937,0.6591,0.65926,113199999.0
2006-10-16 15:31:00,0.6593,0.65951,0.65913,0.65939,130800001.0
2006-10-16 15:32:00,0.65935,0.65959,0.6592,0.65943,56600000.0
2006-10-16 15:33:00,0.65942,0.65947,0.65922,0.65933,107800000.0
2006-10-16 15:34:00,0.65954,0.65954,0.65911,0.65936,110199999.0
2006-10-16 15:35:00,0.65926,0.65957,0.65913,0.65939,102899999.0
2006-10-16 15:36:00,0.65944,0.65946,0.65913,0.65936,97300001.0
2006-10-16 15:37:00,0.6594,0.65956,0.65902,0.65923,167199999.0
2006-10-16 15:38:00,0.65948,0.65956,0.65931,0.65934,135500000.0
2006-10-16 15:39:00,0.65947,0.65954,0.65922,0.65938,219499997.0
2006-10-16 15:40:00,0.6594,0.65952,0.6591,0.65951,146100003.0
2006-10-16 15:41:00,0.65941,0.65944,0.65913,0.6593,110200001.0
2006-10-16 15:42:00,0.65931,0.65939,0.65906,0.65918,92800000.0
2006-10-16 15:43:00,0.6592,0.65936,0.65904,0.65926,189200001.0
2006-10-16 15:44:00,0.65939,0.65942,0.65914,0.65932,137000004.0
2006-10-16 15:45:00,0.6593,0.65938,0.65905,0.65912,120200000.0
2006-10-16 15:46:00,0.65932,0.65934,0.65887,0.65887,129100001.0
2006-10-16 15:47:00,0.65898,0.6592,0.65862,0.65901,171700000.0
2006-10-16 15:48:00,0.65902,0.65936,0.65885,0.65922,174300000.0
2006-10-16 15:49:00,0.65916,0.6595,0.65894,0.65913,141000000.0
2006-10-16 15:50:00,0.65911,0.65922,0.65884,0.65891,78200001.0
2006-10-16 15:51:00,0.65932,0.65935,0.65867,0.65909,148400002.0
2006-10-16 15:52:00,0.65904,0.65928,0.65881,0.65895,177600002.0
2006-10-16 15:53:00,0.65877,0.6591,0.6585,0.65889,194800002.0
2006-10-16 15:54:00,0.65898,0.65919,0.65878,0.65886,69300000.0
2006-10-16 15:55:00,0.659,0.65919,0.65869,0.65897,156800000.0
2006-10-16 15:56:00,0.65897,0.65922,0.65882,0.65908,155099998.0
2006-10-16 15:57:00,0.65912,0.65924,0.65861,0.65873,153500001.0
2006-10-16 15:58:00,0.65885,0.65927,0.65885,0.65897,82400000.0
2006-10-16 15:59:00,0.65867,0.65891,0.65832,0.65886,230900000.0
2006-10-16 16:00:00,0.65822,0.6586,0.65816,0.65853,90000002.0
2006-10-16 16:01:00,0.6584,0.65845,0.65818,0.65843,147599999.0
2006-10-16 16:02:00,0.65842,0.65852,0.65796,0.65805,191500002.0
2006-10-16 16:03:00,0.65789,0.65832,0.65789,0.6582,148300002.0
2006-10-16 16:04:00,0.65809,0.65822,0.65789,0.65816,106800001.0
2006-10-16 16:05:00,0.65803,0.65829,0.65793,0.65823,105699999.0
2006-10-16 16:06:00,0.65829,0.65829,0.65786,0.65815,146100001.0
2006-10-16 16:07:00,0.65815,0.65831,0.65795,0.65829,134599999.0
2006-10-16 16:08:00,0.65816,0.6584,0.65797,0.65797,165799997.0
2006-10-16 16:09:00,0.6579,0.65834,0.6579,0.65812,106800001.0
2006-10-16 16:10:00,0.65803,0.65827,0.65801,0.65819,99600001.0
2006-10-16 16:11:00,0.65817,0.65828,0.65797,0.65823,111200000.0
2006-10-16 16:12:00,0.65831,0.65831,0.65803,0.65817,71599999.0
2006-10-16 16:13:00,0.65828,0.65834,0.65795,0.65815,181399997.0
2006-10-16 16:14:00,0.65803,0.65826,0.6579,0.65803,185600000.0
2006-10-16 16:15:00,0.65808,0.65828,0.65772,0.65802,249600001.0
2006-10-16 16:16:00,0.65819,0.65819,0.65776,0.65807,285300000.0
2006-10-16 16:17:00,0.6581,0.65838,0.65801,0.65822,88399999.0
2006-10-16 16:18:00,0.6581,0.65853,0.65786,0.65842,137600000.0
2006-10-16 16:19:00,0.65825,0.65866,0.65811,0.65836,147899998.0
2006-10-16 16:20:00,0.65838,0.65856,0.65824,0.65842,107099999.0
2006-10-16 16:21:00,0.65832,0.65856,0.6581,0.65843,128900001.0
2006-10-16 16:22:00,0.6583,0.6585,0.65812,0.65812,151199998.0
2006-10-16 16:23:00,0.65827,0.65838,0.65797,0.65797,138400001.0
2006-10-16 16:24:00,0.65811,0.65847,0.65811,0.65811,64600000.0
2006-10-16 16:25:00,0.65806,0.65837,0.65801,0.65821,209599999.0
2006-10-16 16:26:00,0.65829,0.65843,0.65813,0.65843,200400004.0
2006-10-16 16:27:00,0.6583,0.65845,0.65809,0.65824,148100000.0
2006-10-16 16:28:00,0.65822,0.65848,0.65791,0.65824,176999999.0
2006-10-16 16:29:00,0.65824,0.65841,0.65807,0.65813,100699999.0
2006-10-16 16:30:00,0.6583,0.65844,0.65794,0.65831,234199999.0
2006-10-16 16:31:00,0.65839,0.65854,0.65824,0.65835,126700001.0
2006-10-16 16:32:00,0.65832,0.65835,0.65794,0.65829,139500001.0
2006-10-16 16:33:00,0.65827,0.65827,0.65765,0.65796,132800000.0
2006-10-16 16:34:00,0.65807,0.65816,0.65764,0.65805,89300000.0
2006-10-16 16:35:00,0.65771,0.65818,0.65753,0.658,149000000.0
2006-10-16 16:36:00,0.6577,0.65817,0.65763,0.65797,105199998.0
2006-10-16 16:37:00,0.65776,0.6581,0.65775,0.65783,111399999.0
2006-10-16 16:38:00,0.65802,0.65806,0.65767,0.65797,250800000.0
2006-10-16 16:39:00,0.65798,0.65807,0.6576,0.65778,118300000.0
2006-10-16 16:40:00,0.65775,0.65812,0.65772,0.6579,111100002.0
2006-10-16 16:41:00,0.65798,0.65812,0.65789,0.65804,132899998.0
2006-10-16 16:42:00,0.65808,0.65808,0.65778,0.65785,125700000.0
2006-10-16 16:43:00,0.65788,0.65809,0.65785,0.6579,192300001.0
2006-10-16 16:44:00,0.65788,0.65814,0.65778,0.65788,85799999.0
2006-10-16 16:45:00,0.65798,0.65808,0.6577,0.65775,136200001.0
2006-10-16 16:46:00,0.65781,0.65812,0.65773,0.65812,114499999.0
2006-10-16 16:47:00,0.65938,0.65938,0.65799,0.65799,127599998.0
2006-10-16 16:48:00,0.65803,0.65807,0.65769,0.65795,204399999.0
2006-10-16 16:49:00,0.658,0.65802,0.65758,0.65773,84100000.0
2006-10-16 16:50:00,0.65788,0.65807,0.65774,0.65799,117300000.0
2006-10-16 16:51:00,0.65793,0.6584,0.65776,0.6579,132700000.0
2006-10-16 16:52:00,0.65815,0.65832,0.65797,0.65802,161900002.0
2006-10-16 16:53:00,0.65808,0.65808,0.6578,0.6579,103400000.0
2006-10-16 16:54:00,0.65769,0.65806,0.65765,0.65784,181499999.0
2006-10-16 16:55:00,0.65784,0.65802,0.6576,0.6576,116800000.0
2006-10-16 16:56:00,0.65777,0.65791,0.65761,0.65766,143899999.0
2006-10-16 16:57:00,0.6579,0.65808,0.65761,0.65772,147100001.0
2006-10-16 16:58:00,0.6579,0.65797,0.65766,0.65789,137800001.0
2006-10-16 16:59:00,0.65764,0.65809,0.6575,0.6577,176599999.0
2006-10-16 17:00:00,0.65795,0.65795,0.65726,0.6576,273499999.0
2006-10-16 17:01:00,0.65746,0.65764,0.65724,0.65754,152199999.0
2006-10-16 17:02:00,0.65724,0.65757,0.65718,0.65744,198899999.0
2006-10-16 17:03:00,0.65749,0.6576,0.65716,0.65716,60000000.0
2006-10-16 17:04:00,0.65706,0.65769,0.65706,0.65749,137400001.0
2006-10-16 17:05:00,0.65741,0.65778,0.65741,0.65757,109900000.0
2006-10-16 17:06:00,0.65734,0.6577,0.65726,0.65753,212999999.0
2006-10-16 17:07:00,0.65751,0.65758,0.65745,0.65753,73500000.0
2006-10-16 17:08:00,0.65747,0.65771,0.65746,0.65756,195099999.0
2006-10-16 17:09:00,0.65759,0.65767,0.65744,0.65755,117600000.0
2006-10-16 17:10:00,0.65739,0.65757,0.65723,0.65729,126900002.0
2006-10-16 17:11:00,0.65728,0.65751,0.65711,0.65722,164999999.0
2006-10-16 17:12:00,0.65715,0.65744,0.65704,0.65717,138300001.0
2006-10-16 17:13:00,0.65705,0.65745,0.65704,0.65743,173800001.0
2006-10-16 17:14:00,0.65756,0.65774,0.6573,0.65754,232100001.0
2006-10-16 17:15:00,0.65763,0.65792,0.65735,0.65735,250800000.0
2006-10-16 17:16:00,0.65742,0.65782,0.65742,0.65756,84100000.0
2006-10-16 17:17:00,0.65765,0.65787,0.65754,0.6578,132300000.0
2006-10-16 17:18:00,0.65792,0.65798,0.65755,0.65781,204600001.0
2006-10-16 17:19:00,0.6578,0.65796,0.65757,0.65777,100400000.0
2006-10-16 17:20:00,0.65795,0.65806,0.65756,0.65778,127200000.0
2006-10-16 17:21:00,0.65782,0.65798,0.65762,0.65784,192599999.0
2006-10-16 17:22:00,0.65776,0.658,0.65773,0.65778,127600001.0
2006-10-16 17:23:00,0.65763,0.65801,0.6576,0.65798,185999996.0
2006-10-16 17:24:00,0.65778,0.65811,0.6577,0.65803,69399998.0
2006-10-16 17:25:00,0.65796,0.65796,0.65764,0.65773,109800000.0
2006-10-16 17:26:00,0.65776,0.65793,0.65766,0.65778,165499999.0
2006-10-16 17:27:00,0.65768,0.65771,0.65729,0.6574,140999999.0
2006-10-16 17:28:00,0.6573,0.65771,0.65727,0.65745,194599998.0
2006-10-16 17:29:00,0.65753,0.65761,0.65737,0.65753,91600000.0
2006-10-16 17:30:00,0.65742,0.65779,0.65729,0.65758,138899999.0
2006-10-16 17:31:00,0.65755,0.65784,0.65736,0.65773,112200001.0
2006-10-16 17:32:00,0.65777,0.65777,0.65736,0.65765,105800000.0
2006-10-16 17:33:00,0.65768,0.65782,0.65761,0.65782,190500000.0
2006-10-16 17:34:00,0.65786,0.65801,0.65753,0.65782,126600002.0
2006-10-16 17:35:00,0.65768,0.65786,0.65756,0.65765,160000001.0
2006-10-16 17:36:00,0.65777,0.65779,0.65738,0.65761,146299999.0
2006-10-16 17:37:00,0.65764,0.65791,0.65762,0.6578,164400001.0
2006-10-16 17:38:00,0.65754,0.65761,0.65742,0.65755,147299997.0
2006-10-16 17:39:00,0.65758,0.65789,0.65749,0.65749,95299999.0
2006-10-16 17:40:00,0.65763,0.65778,0.6575,0.65774,63800000.0
2006-10-16 17:41:00,0.6577,0.65786,0.6575,0.65776,117600001.0
2006-10-16 17:42:00,0.65775,0.65789,0.65763,0.65771,175800001.0
2006-10-16 17:43:00,0.65771,0.65782,0.65738,0.65773,162299997.0
2006-10-16 17:44:00,0.65776,0.6578,0.65735,0.6578,109199999.0
2006-10-16 17:45:00,0.65782,0.65802,0.65748,0.65767,162599999.0
2006-10-16 17:46:00,0.6577,0.6578,0.65754,0.6577,118099999.0
2006-10-16 17:47:00,0.65784,0.65785,0.65742,0.65758,92299999.0
2006-10-16 17:48:00,0.65784,0.65791,0.6575,0.65773,259999997.0
2006-10-16 17:49:00,0.65784,0.65817,0.65777,0.65805,115899999.0
2006-10-16 17:50:00,0.65802,0.65822,0.658,0.65809,60000000.0
2006-10-16 17:51:00,0.65799,0.65807,0.6576,0.65782,145100001.0
2006-10-16 17:52:00,0.6583,0.6583,0.65753,0.65789,98600000.0
2006-10-16 17:53:00,0.65802,0.65839,0.6579,0.65839,124000001.0
2006-10-16 17:54:00,0.65808,0.65821,0.65799,0.65815,123799999.0
2006-10-16 17:55:00,0.65794,0.65808,0.65778,0.65799,83099999.0
2006-10-16 17:56:00,0.65785,0.65815,0.65753,0.65809,186599998.0
2006-10-16 17:57:00,0.65802,0.65802,0.65758,0.6576,108300000.0
2006-10-16 17:58:00,0.6576,0.65801,0.65751,0.65759,143999996.0
2006-10-16 17:59:00,0.65749,0.65771,0.65749,0.65756,228400002.0
2006-10-16 18:00:00,0.65775,0.65805,0.65758,0.65805,85000000.0
2006-10-16 18:01:00,0.65811,0.65811,0.65745,0.6577,157699999.0
2006-10-16 18:02:00,0.65767,0.6579,0.65746,0.6579,106799999.0
2006-10-16 18:03:00,0.65788,0.65802,0.65753,0.65775,311999999.0
2006-10-16 18:04:00,0.65774,0.65806,0.65774,0.65778,260000000.0
2006-10-16 18:05:00,0.65791,0.65799,0.65737,0.65749,374399999.0
2006-10-16 18:06:00,0.65759,0.65789,0.65723,0.65732,122899999.0
2006-10-16 18:07:00,0.6573,0.65784,0.65703,0.65722,251200000.0
2006-10-16 18:08:00,0.65728,0.65781,0.6569,0.6569,167399999.0
2006-10-16 18:09:00,0.65696,0.65742,0.6569,0.65705,256499999.0
2006-10-16 18:10:00,0.65715,0.65738,0.65698,0.65718,199900000.0
2006-10-16 18:11:00,0.65722,0.65734,0.65708,0.6571,82699999.0
2006-10-16 18:12:00,0.65732,0.6574,0.6569,0.65729,199000002.0
2006-10-16 18:13:00,0.65718,0.65727,0.65696,0.65707,79500000.0
2006-10-16 18:14:00,0.65711,0.6575,0.65711,0.65712,128400001.0
2006-10-16 18:15:00,0.65713,0.65753,0.65705,0.6572,252099998.0
2006-10-16 18:16:00,0.65716,0.6574,0.65707,0.65726,340899999.0
2006-10-16 18:17:00,0.65707,0.65735,0.65701,0.65725,187200001.0
2006-10-16 18:18:00,0.65748,0.65753,0.65725,0.65725,331000001.0
2006-10-16 18:19:00,0.65719,0.65765,0.65703,0.65747,297399998.0
2006-10-16 18:20:00,0.65761,0.65773,0.65732,0.65767,190699997.0
2006-10-16 18:21:00,0.6576,0.65782,0.65753,0.65753,193200000.0
2006-10-16 18:22:00,0.65749,0.65797,0.65742,0.6578,133400000.0
2006-10-16 18:23:00,0.65774,0.65781,0.65749,0.65767,343400002.0
2006-10-16 18:24:00,0.65765,0.65806,0.65739,0.65759,368099998.0
2006-10-16 18:25:00,0.65769,0.65792,0.65736,0.65773,228900003.0
2006-10-16 18:26:00,0.65772,0.658,0.65746,0.65785,145000000.0
2006-10-16 18:27:00,0.65781,0.65791,0.65756,0.65781,360299998.0
2006-10-16 18:28:00,0.65772,0.65796,0.65765,0.65777,271399998.0
2006-10-16 18:29:00,0.65769,0.65798,0.65767,0.6577,323900001.0
2006-10-16 18:30:00,0.65781,0.65784,0.65745,0.6577,132700000.0
2006-10-16 18:31:00,0.65782,0.65782,0.65743,0.65766,302500000.0
2006-10-16 18:32:00,0.65767,0.65792,0.65767,0.6577,184000002.0
2006-10-16 18:33:00,0.65785,0.65785,0.65759,0.65766,250699999.0
2006-10-16 18:34:00,0.65773,0.65782,0.65724,0.6576,233800002.0
2006-10-16 18:35:00,0.6575,0.65767,0.65701,0.65728,236100000.0
2006-10-16 18:36:00,0.65737,0.65754,0.65694,0.65729,193000002.0
2006-10-16 18:37:00,0.65748,0.65753,0.65705,0.65721,200199999.0
2006-10-16 18:38:00,0.65723,0.65766,0.65718,0.6574,186800002.0
2006-10-16 18:39:00,0.65733,0.65787,0.65726,0.65763,377299999.0
2006-10-16 18:40:00,0.65765,0.65774,0.65738,0.6577,212400000.0
2006-10-16 18:41:00,0.65752,0.65788,0.6573,0.65733,268100001.0
2006-10-16 18:42:00,0.65743,0.65769,0.65743,0.65764,179299999.0
2006-10-16 18:43:00,0.65756,0.65793,0.65737,0.65769,860099999.0
2006-10-16 18:44:00,0.65763,0.65772,0.65726,0.65755,328100000.0
2006-10-16 18:45:00,0.65735,0.65783,0.6572,0.65747,481200004.0
2006-10-16 18:46:00,0.65748,0.65776,0.6571,0.65748,279700002.0
2006-10-16 18:47:00,0.65761,0.65776,0.65745,0.6576,213299997.0
2006-10-16 18:48:00,0.6575,0.65771,0.65727,0.65738,225700000.0
2006-10-16 18:49:00,0.65759,0.65782,0.65735,0.65766,228499999.0
2006-10-16 18:50:00,0.65766,0.65769,0.65728,0.65756,233400000.0
2006-10-16 18:51:00,0.65765,0.65767,0.65718,0.65723,111699998.0
2006-10-16 18:52:00,0.65722,0.65762,0.65714,0.65746,190699998.0
2006-10-16 18:53:00,0.65759,0.65779,0.65723,0.65752,215999998.0
2006-10-16 18:54:00,0.65765,0.65765,0.6571,0.65741,136600001.0
2006-10-16 18:55:00,0.65745,0.65766,0.65727,0.65747,278900000.0
2006-10-16 18:56:00,0.65747,0.65751,0.65704,0.65735,199900000.0
2006-10-16 18:57:00,0.6573,0.65758,0.65715,0.65748,140499999.0
2006-10-16 18:58:00,0.65753,0.65762,0.65729,0.65731,152699999.0
2006-10-16 18:59:00,0.65727,0.65757,0.65712,0.65743,208100002.0
2006-10-16 19:00:00,0.65742,0.65763,0.65734,0.6575,164399999.0
2006-10-16 19:01:00,0.65755,0.65764,0.65738,0.65757,220300001.0
2006-10-16 19:02:00,0.65758,0.65764,0.65717,0.65742,139499997.0
2006-10-16 19:03:00,0.65725,0.6576,0.65723,0.6573,295099997.0
2006-10-16 19:04:00,0.65742,0.65756,0.65719,0.65728,158300000.0
2006-10-16 19:05:00,0.65731,0.65748,0.65717,0.65732,218799999.0
2006-10-16 19:06:00,0.65743,0.65753,0.65724,0.65738,346900000.0
2006-10-16 19:07:00,0.65732,0.65757,0.65696,0.6572,323500001.0
2006-10-16 19:08:00,0.65725,0.65755,0.6572,0.65737,206299997.0
2006-10-16 19:09:00,0.65755,0.65755,0.65725,0.65731,285699998.0
2006-10-16 19:10:00,0.65739,0.65756,0.65735,0.65748,133899999.0
2006-10-16 19:11:00,0.65737,0.65755,0.65736,0.6575,246699999.0
2006-10-16 19:12:00,0.65753,0.6576,0.65738,0.6574,145099998.0
2006-10-16 19:13:00,0.6575,0.6575,0.65732,0.65743,117600000.0
2006-10-16 19:14:00,0.65759,0.65763,0.65702,0.65718,66600000.0
2006-10-16 19:15:00,0.65718,0.65742,0.65686,0.65686,160500001.0
2006-10-16 19:16:00,0.65719,0.65746,0.65702,0.65737,116800000.0
2006-10-16 19:17:00,0.65728,0.65741,0.6571,0.65737,234799999.0
2006-10-16 19:18:00,0.65728,0.65754,0.65706,0.6574,169199997.0
2006-10-16 19:19:00,0.65742,0.65747,0.65712,0.6573,209200002.0
2006-10-16 19:20:00,0.6577,0.65785,0.65733,0.65753,229099999.0
2006-10-16 19:21:00,0.65749,0.65757,0.65718,0.65737,207899995.0
2006-10-16 19:22:00,0.65736,0.65763,0.65722,0.65742,200700000.0
2006-10-16 19:23:00,0.65739,0.65755,0.65719,0.65733,151700001.0
2006-10-16 19:24:00,0.65737,0.65745,0.65709,0.65735,216899997.0
2006-10-16 19:25:00,0.65745,0.65748,0.65715,0.65748,128000000.0
2006-10-16 19:26:00,0.65729,0.65751,0.6571,0.65738,150299999.0
2006-10-16 19:27:00,0.65719,0.65745,0.65715,0.65732,317899994.0
2006-10-16 19:28:00,0.65731,0.65749,0.65702,0.65711,210400002.0
2006-10-16 19:29:00,0.65726,0.65751,0.65703,0.6571,132799999.0
2006-10-16 19:30:00,0.65719,0.65739,0.65707,0.65735,84100001.0
2006-10-16 19:31:00,0.65755,0.65755,0.65709,0.65738,124100000.0
2006-10-16 19:32:00,0.65736,0.6575,0.65705,0.65737,190999999.0
2006-10-16 19:33:00,0.65734,0.65747,0.65698,0.65738,143100002.0
2006-10-16 19:34:00,0.65738,0.65752,0.65717,0.65733,189499998.0
2006-10-16 19:35:00,0.65733,0.65753,0.65715,0.65719,295900001.0
2006-10-16 19:36:00,0.65744,0.65753,0.65718,0.65726,362099998.0
2006-10-16 19:37:00,0.65754,0.65759,0.65718,0.65731,193800000.0
2006-10-16 19:38:00,0.6573,0.65764,0.6572,0.65747,142600000.0
2006-10-16 19:39:00,0.65755,0.65767,0.65719,0.65744,218000000.0
2006-10-16 19:40:00,0.65762,0.65763,0.65728,0.6575,156100002.0
2006-10-16 19:41:00,0.65736,0.65762,0.65716,0.6573,242400001.0
2006-10-16 19:42:00,0.65736,0.65743,0.65719,0.65724,98600000.0
2006-10-16 19:43:00,0.65724,0.65753,0.65706,0.65718,137300000.0
2006-10-16 19:44:00,0.65722,0.65742,0.65715,0.6574,156099999.0
2006-10-16 19:45:00,0.65733,0.6575,0.65727,0.65737,100599999.0
2006-10-16 19:46:00,0.65736,0.65763,0.65719,0.6573,206300000.0
2006-10-16 19:47:00,0.65748,0.65761,0.65709,0.6576,167399999.0
2006-10-16 19:48:00,0.65745,0.65758,0.65724,0.6574,114799998.0
2006-10-16 19:49:00,0.65729,0.6576,0.65693,0.65727,206100001.0
2006-10-16 19:50:00,0.65738,0.65746,0.65706,0.65706,127699999.0
2006-10-16 19:51:00,0.65744,0.65761,0.65713,0.65752,187300001.0
2006-10-16 19:52:00,0.65742,0.65752,0.65711,0.65747,211300001.0
2006-10-16 19:53:00,0.65757,0.65757,0.65709,0.6574,275499999.0
2006-10-16 19:54:00,0.65721,0.65753,0.65687,0.65745,268599999.0
2006-10-16 19:55:00,0.65738,0.65764,0.65734,0.65741,338299997.0
2006-10-16 19:56:00,0.65729,0.65746,0.65713,0.65746,341400000.0
2006-10-16 19:57:00,0.6575,0.65753,0.65718,0.6573,228400000.0
2006-10-16 19:58:00,0.6574,0.65751,0.65711,0.65726,316900001.0
2006-10-16 19:59:00,0.65712,0.65737,0.65707,0.65709,99100002.0
2006-10-16 20:00:00,0.65711,0.65755,0.65711,0.65738,313599998.0
2006-10-16 20:01:00,0.65753,0.65768,0.6573,0.65751,209900000.0
2006-10-16 20:02:00,0.65751,0.65751,0.65717,0.65733,157899999.0
2006-10-16 20:03:00,0.65748,0.65761,0.65738,0.65751,123299998.0
2006-10-16 20:04:00,0.65755,0.65757,0.65734,0.6574,211600001.0
2006-10-16 20:05:00,0.65746,0.65746,0.65708,0.65738,316200002.0
2006-10-16 20:06:00,0.6574,0.65745,0.65714,0.65726,409199998.0
2006-10-16 20:07:00,0.65724,0.65743,0.65713,0.6572,157399999.0
2006-10-16 20:08:00,0.65727,0.65749,0.65685,0.65726,120800000.0
2006-10-16 20:09:00,0.6573,0.6573,0.6568,0.65722,157000002.0
2006-10-16 20:10:00,0.65734,0.65751,0.65723,0.65726,349899997.0
2006-10-16 20:11:00,0.65735,0.65753,0.65719,0.65737,100500000.0
2006-10-16 20:12:00,0.65716,0.65743,0.65704,0.65731,129000000.0
2006-10-16 20:13:00,0.65731,0.65751,0.65707,0.65731,158900002.0
2006-10-16 20:14:00,0.65752,0.65757,0.65733,0.65751,214400000.0
2006-10-16 20:15:00,0.65733,0.65746,0.65708,0.65746,154000000.0
2006-10-16 20:16:00,0.65745,0.65764,0.65728,0.65737,582999999.0
2006-10-16 20:17:00,0.65727,0.65759,0.65704,0.65747,370500005.0
2006-10-16 20:18:00,0.65733,0.65753,0.65724,0.65742,175400001.0
2006-10-16 20:19:00,0.65747,0.6576,0.65718,0.65728,124600001.0
2006-10-16 20:20:00,0.65728,0.65748,0.65717,0.65743,150399999.0
2006-10-16 20:21:00,0.6573,0.65774,0.65715,0.65748,190400000.0
2006-10-16 20:22:00,0.65737,0.65754,0.6573,0.65747,113200000.0
2006-10-16 20:23:00,0.65745,0.65766,0.65742,0.65751,152900001.0
2006-10-16 20:24:00,0.65754,0.65766,0.65721,0.65763,244400002.0
2006-10-16 20:25:00,0.65767,0.65769,0.65751,0.65766,228800003.0
2006-10-16 20:26:00,0.65769,0.65772,0.65753,0.65761,107700000.0
2006-10-16 20:27:00,0.65762,0.6577,0.65747,0.65762,118899999.0
2006-10-16 20:28:00,0.65756,0.65766,0.65745,0.65748,143400001.0
2006-10-16 20:29:00,0.6576,0.65778,0.65757,0.65767,281299999.0
2006-10-16 20:30:00,0.65749,0.65778,0.65726,0.65755,292400001.0
2006-10-16 20:31:00,0.65763,0.65776,0.6575,0.65767,304199999.0
2006-10-16 20:32:00,0.65752,0.65772,0.65752,0.65766,104999999.0
2006-10-16 20:33:00,0.65771,0.65776,0.65759,0.65761,171100001.0
2006-10-16 20:34:00,0.65772,0.65778,0.65751,0.65763,163800000.0
2006-10-16 20:35:00,0.6577,0.65771,0.65755,0.65771,100000000.0
2006-10-16 20:36:00,0.65767,0.65799,0.65741,0.65759,382800001.0
2006-10-16 20:37:00,0.65751,0.65791,0.6575,0.65767,158000000.0
2006-10-16 20:38:00,0.65766,0.65776,0.65755,0.65769,189900000.0
2006-10-16 20:39:00,0.65763,0.65785,0.65762,0.65762,205200000.0
2006-10-16 20:40:00,0.6576,0.65793,0.6576,0.6578,255799998.0
2006-10-16 20:41:00,0.6577,0.65789,0.65759,0.65779,274899999.0
2006-10-16 20:42:00,0.65788,0.65793,0.65758,0.65758,82800000.0
2006-10-16 20:43:00,0.65754,0.65789,0.65754,0.65761,168699997.0
2006-10-16 20:44:00,0.65777,0.65779,0.65744,0.6576,59000000.0
2006-10-16 20:45:00,0.65764,0.65784,0.6575,0.6575,128200000.0
2006-10-16 20:46:00,0.65763,0.65788,0.65763,0.65765,126800000.0
2006-10-16 20:47:00,0.65766,0.65784,0.65761,0.65779,127099998.0
2006-10-16 20:48:00,0.65766,0.65784,0.65744,0.65755,161199999.0
2006-10-16 20:49:00,0.65765,0.65782,0.65743,0.65768,230899997.0
2006-10-16 20:50:00,0.6575,0.65774,0.65747,0.65755,182699997.0
2006-10-16 20:51:00,0.65766,0.65766,0.65746,0.6575,94500000.0
2006-10-16 20:52:00,0.65747,0.65761,0.65737,0.65754,183599999.0
2006-10-16 20:53:00,0.65745,0.6576,0.65734,0.65749,337099994.0
2006-10-16 20:54:00,0.65751,0.6576,0.65719,0.6574,325900000.0
2006-10-16 20:55:00,0.65735,0.65748,0.65723,0.65738,106600000.0
2006-10-16 20:56:00,0.65735,0.65745,0.65713,0.65738,130699999.0
2006-10-16 20:57:00,0.65748,0.65768,0.65727,0.65756,236300001.0
2006-10-16 20:58:00,0.65748,0.65758,0.65735,0.65747,405599996.0
2006-10-16 20:59:00,0.65756,0.6577,0.65738,0.65744,212500001.0
2006-10-16 21:00:00,0.65747,0.65769,0.65736,0.65759,312999999.0
2006-10-16 21:01:00,0.6575,0.65772,0.6575,0.65754,214099998.0
2006-10-16 21:02:00,0.6576,0.65765,0.65744,0.65755,159700000.0
2006-10-16 21:03:00,0.65751,0.65759,0.6574,0.65754,130299998.0
2006-10-16 21:04:00,0.65743,0.65779,0.65734,0.65752,216600001.0
2006-10-16 21:05:00,0.65754,0.65764,0.65731,0.65743,146499998.0
2006-10-16 21:06:00,0.65734,0.65767,0.65724,0.65738,184600000.0
2006-10-16 21:07:00,0.65743,0.6576,0.65743,0.65756,98600000.0
2006-10-16 21:08:00,0.65752,0.65759,0.65728,0.65749,175199999.0
2006-10-16 21:09:00,0.65748,0.65768,0.65697,0.65754,190299997.0
2006-10-16 21:10:00,0.65746,0.65751,0.65736,0.65745,147799998.0
2006-10-16 21:11:00,0.65731,0.65757,0.65731,0.65751,91000000.0
2006-10-16 21:12:00,0.65744,0.65765,0.65744,0.65753,165900000.0
2006-10-16 21:13:00,0.65756,0.6576,0.65728,0.65735,230600000.0
2006-10-16 21:14:00,0.65748,0.65758,0.65734,0.65746,95700000.0
2006-10-16 21:15:00,0.6574,0.65772,0.6572,0.65758,255799999.0
2006-10-16 21:16:00,0.65754,0.65763,0.65735,0.65735,192600000.0
2006-10-16 21:17:00,0.65742,0.65768,0.65738,0.65751,207299999.0
2006-10-16 21:18:00,0.65748,0.65756,0.6573,0.65742,186200002.0
2006-10-16 21:19:00,0.65745,0.65763,0.65736,0.65758,233899998.0
2006-10-16 21:20:00,0.65759,0.65762,0.65724,0.65733,348199999.0
2006-10-16 21:21:00,0.65747,0.65765,0.65747,0.65762,244500002.0
2006-10-16 21:22:00,0.65762,0.65762,0.65724,0.65725,190899997.0
2006-10-16 21:23:00,0.65717,0.65755,0.65706,0.6571,272000004.0
2006-10-16 21:24:00,0.6572,0.65739,0.65712,0.65726,281700002.0
2006-10-16 21:25:00,0.65731,0.65756,0.65706,0.65738,265699998.0
2006-10-16 21:26:00,0.65705,0.6574,0.657,0.6574,121500000.0
2006-10-16 21:27:00,0.65742,0.65748,0.65722,0.65728,152599997.0
2006-10-16 21:28:00,0.65729,0.65741,0.6572,0.65725,165899999.0
2006-10-16 21:29:00,0.65738,0.6576,0.6573,0.6573,224300000.0
2006-10-16 21:30:00,0.65723,0.65753,0.65716,0.65736,228499999.0
2006-10-16 21:31:00,0.65718,0.65782,0.65715,0.65777,116900000.0
2006-10-16 21:32:00,0.65748,0.65765,0.65738,0.65748,110400000.0
2006-10-16 21:33:00,0.65765,0.65834,0.65762,0.65776,101200000.0
2006-10-16 21:34:00,0.65774,0.65786,0.65762,0.65778,119699998.0
2006-10-16 21:35:00,0.65785,0.6579,0.65765,0.6578,245900001.0
2006-10-16 21:36:00,0.65772,0.65795,0.65756,0.65766,292299998.0
2006-10-16 21:37:00,0.65766,0.65814,0.65758,0.65805,176600000.0
2006-10-16 21:38:00,0.65804,0.65809,0.65788,0.65804,249499997.0
2006-10-16 21:39:00,0.65787,0.658,0.65771,0.65784,115900000.0
2006-10-16 21:40:00,0.65792,0.65826,0.65774,0.65775,192499999.0
2006-10-16 21:41:00,0.65774,0.65807,0.65764,0.65792,283999999.0
2006-10-16 21:42:00,0.65803,0.65833,0.65789,0.65805,230600002.0
2006-10-16 21:43:00,0.65805,0.65819,0.65805,0.6581,64900000.0
2006-10-16 21:44:00,0.65822,0.65822,0.65788,0.65788,102200001.0
2006-10-16 21:45:00,0.65807,0.6583,0.65802,0.65805,265200003.0
2006-10-16 21:46:00,0.65808,0.65822,0.6579,0.65799,124899999.0
2006-10-16 21:47:00,0.65799,0.65813,0.65776,0.65783,212800000.0
2006-10-16 21:48:00,0.65784,0.65795,0.65772,0.65784,86000000.0
2006-10-16 21:49:00,0.65796,0.65808,0.65778,0.65788,210200000.0
2006-10-16 21:50:00,0.65808,0.65816,0.65773,0.65804,184500001.0
2006-10-16 21:51:00,0.65799,0.65811,0.6578,0.658,261099999.0
2006-10-16 21:52:00,0.658,0.65823,0.658,0.65811,180600000.0
2006-10-16 21:53:00,0.65816,0.65818,0.65773,0.65796,113800000.0
2006-10-16 21:54:00,0.65802,0.65854,0.65795,0.65839,110300001.0
2006-10-16 21:55:00,0.65861,0.65862,0.65812,0.65822,125699997.0
2006-10-16 21:56:00,0.65821,0.65872,0.65818,0.65828,77200000.0
2006-10-16 21:57:00,0.65832,0.65884,0.65821,0.65835,237999999.0
2006-10-16 21:58:00,0.65834,0.65862,0.65815,0.65831,116600000.0
2006-10-16 21:59:00,0.65798,0.65852,0.65798,0.65836,192799999.0
2006-10-16 22:00:00,0.65842,0.65858,0.65823,0.6584,221800000.0
2006-10-16 22:01:00,0.65831,0.65844,0.65811,0.65825,108700000.0
2006-10-16 22:02:00,0.65832,0.65855,0.65814,0.65827,264700000.0
2006-10-16 22:03:00,0.65831,0.65849,0.65814,0.65836,146799999.0
2006-10-16 22:04:00,0.65825,0.65858,0.65825,0.65845,146200000.0
2006-10-16 22:05:00,0.65835,0.65862,0.65834,0.65836,262599998.0
2006-10-16 22:06:00,0.65824,0.65854,0.65824,0.65841,234199996.0
2006-10-16 22:07:00,0.65837,0.65847,0.65816,0.65835,161200001.0
2006-10-16 22:08:00,0.65845,0.6587,0.65842,0.6585,227000000.0
2006-10-16 22:09:00,0.6585,0.6585,0.65821,0.65842,183100000.0
2006-10-16 22:10:00,0.6583,0.65847,0.65816,0.65836,108300000.0
2006-10-16 22:11:00,0.65818,0.6585,0.65818,0.6585,155999999.0
2006-10-16 22:12:00,0.65842,0.6585,0.6582,0.65846,236100000.0
2006-10-16 22:13:00,0.65851,0.65866,0.65843,0.65853,141000001.0
2006-10-16 22:14:00,0.65837,0.65864,0.65829,0.65851,188900000.0
2006-10-16 22:15:00,0.65857,0.65873,0.65843,0.6585,175499999.0
2006-10-16 22:16:00,0.65851,0.65875,0.65847,0.65872,65300000.0
2006-10-16 22:17:00,0.65873,0.65874,0.65852,0.65855,164600001.0
2006-10-16 22:18:00,0.6585,0.65873,0.6585,0.65858,106200001.0
2006-10-16 22:19:00,0.65871,0.65878,0.65847,0.6585,199699998.0
2006-10-16 22:20:00,0.6585,0.65864,0.65844,0.65854,55400000.0
2006-10-16 22:21:00,0.65859,0.6588,0.65851,0.65851,208199998.0
2006-10-16 22:22:00,0.65853,0.65868,0.65831,0.65855,191200001.0
2006-10-16 22:23:00,0.65868,0.65868,0.6585,0.65867,153300000.0
2006-10-16 22:24:00,0.65865,0.65905,0.65852,0.65892,182200001.0
2006-10-16 22:25:00,0.65865,0.65897,0.65856,0.6587,175399999.0
2006-10-16 22:26:00,0.65903,0.65912,0.65858,0.65885,198800002.0
2006-10-16 22:27:00,0.65871,0.65889,0.65867,0.65882,166300000.0
2006-10-16 22:28:00,0.65856,0.65886,0.65856,0.65867,75000000.0
2006-10-16 22:29:00,0.65858,0.659,0.65855,0.659,102200000.0
2006-10-16 22:30:00,0.65877,0.65902,0.65867,0.65892,177800001.0
2006-10-16 22:31:00,0.65905,0.65907,0.6586,0.65895,217999998.0
2006-10-16 22:32:00,0.65888,0.65895,0.6588,0.6589,80600000.0
2006-10-16 22:33:00,0.65891,0.65911,0.65871,0.65882,210499998.0
2006-10-16 22:34:00,0.65872,0.65902,0.65851,0.65878,143900000.0
2006-10-16 22:35:00,0.65874,0.65897,0.65871,0.65896,155300001.0
2006-10-16 22:36:00,0.65901,0.65901,0.65867,0.6589,141200000.0
2006-10-16 22:37:00,0.65872,0.6589,0.6586,0.65888,181199998.0
2006-10-16 22:38:00,0.6588,0.65892,0.65857,0.65863,250100001.0
2006-10-16 22:39:00,0.65867,0.65911,0.65867,0.65898,59800000.0
2006-10-16 22:40:00,0.65888,0.65918,0.6587,0.65902,173300002.0
2006-10-16 22:41:00,0.65897,0.65919,0.65867,0.6591,204900001.0
2006-10-16 22:42:00,0.65918,0.65926,0.65888,0.65914,153099999.0
2006-10-16 22:43:00,0.65906,0.65915,0.65863,0.65905,267400000.0
2006-10-16 22:44:00,0.65922,0.65922,0.65877,0.659,199000001.0
2006-10-16 22:45:00,0.65895,0.65912,0.65868,0.65875,229900001.0
2006-10-16 22:46:00,0.65884,0.65939,0.65881,0.65881,218700001.0
2006-10-16 22:47:00,0.65893,0.65921,0.65893,0.65905,74900000.0
2006-10-16 22:48:00,0.65916,0.65959,0.65916,0.65946,148600002.0
2006-10-16 22:49:00,0.65943,0.6596,0.65919,0.65952,94200001.0
2006-10-16 22:50:00,0.65937,0.65956,0.65901,0.65925,290800000.0
2006-10-16 22:51:00,0.65926,0.65937,0.6589,0.65911,235999999.0
2006-10-16 22:52:00,0.65937,0.65939,0.65898,0.65936,139800000.0
2006-10-16 22:53:00,0.65926,0.65942,0.65884,0.65916,231099999.0
2006-10-16 22:54:00,0.65922,0.65943,0.65897,0.65938,168100002.0
2006-10-16 22:55:00,0.65914,0.65937,0.65898,0.65898,178300001.0
2006-10-16 22:56:00,0.65908,0.65937,0.65894,0.6591,197399999.0
2006-10-16 22:57:00,0.65911,0.65937,0.65907,0.65914,179999999.0
2006-10-16 22:58:00,0.65929,0.65933,0.65913,0.65922,117300000.0
2006-10-16 22:59:00,0.65906,0.65931,0.65895,0.65908,167000000.0
2006-10-16 23:00:00,0.65902,0.65946,0.65902,0.65921,220599997.0
2006-10-16 23:01:00,0.65917,0.65942,0.65898,0.65923,205299999.0
2006-10-16 23:02:00,0.659,0.65934,0.65889,0.65916,101599999.0
2006-10-16 23:03:00,0.65924,0.65935,0.65893,0.6591,103299999.0
2006-10-16 23:04:00,0.65946,0.65947,0.65924,0.65943,240599997.0
2006-10-16 23:05:00,0.65933,0.6594,0.65908,0.65918,129699999.0
2006-10-16 23:06:00,0.65931,0.65957,0.65912,0.65925,142800000.0
2006-10-16 23:07:00,0.65918,0.6594,0.65904,0.65924,90899999.0
2006-10-16 23:08:00,0.65941,0.65941,0.65902,0.65903,164500000.0
2006-10-16 23:09:00,0.65911,0.65944,0.65887,0.65928,206199997.0
2006-10-16 23:10:00,0.65917,0.65934,0.65914,0.65914,147299999.0
2006-10-16 23:11:00,0.65909,0.6594,0.65909,0.6592,180000000.0
2006-10-16 23:12:00,0.65924,0.65932,0.6591,0.65918,160000004.0
2006-10-16 23:13:00,0.6592,0.65941,0.65907,0.65919,109199997.0
2006-10-16 23:14:00,0.65921,0.65946,0.65921,0.65923,135099999.0
2006-10-16 23:15:00,0.65924,0.65944,0.65916,0.65933,129700000.0
2006-10-16 23:16:00,0.65932,0.65935,0.65918,0.65927,90800000.0
2006-10-16 23:17:00,0.65928,0.65941,0.65913,0.65918,155700002.0
2006-10-16 23:18:00,0.65915,0.65928,0.65898,0.65913,227599999.0
2006-10-16 23:19:00,0.65917,0.6592,0.65906,0.6592,108799999.0
2006-10-16 23:20:00,0.65914,0.65937,0.65913,0.65915,176700000.0
2006-10-16 23:21:00,0.65922,0.65932,0.65907,0.65907,140699998.0
2006-10-16 23:22:00,0.65908,0.65931,0.65896,0.65928,117499998.0
2006-10-16 23:23:00,0.65912,0.65933,0.65892,0.65904,121700002.0
2006-10-16 23:24:00,0.65901,0.65945,0.65892,0.65918,106300000.0
2006-10-16 23:25:00,0.65914,0.65937,0.65894,0.65928,242400001.0
2006-10-16 23:26:00,0.65934,0.65937,0.65908,0.65934,145399998.0
2006-10-16 23:27:00,0.65939,0.65941,0.65906,0.6591,73499999.0
2006-10-16 23:28:00,0.65911,0.6594,0.65901,0.65913,147800001.0
2006-10-16 23:29:00,0.65916,0.65929,0.65892,0.65892,161000000.0
2006-10-16 23:30:00,0.65883,0.65923,0.65883,0.65908,164700000.0
2006-10-16 23:31:00,0.65918,0.65927,0.659,0.65912,163300000.0
2006-10-16 23:32:00,0.65911,0.65928,0.659,0.6592,150200002.0
2006-10-16 23:33:00,0.65914,0.65934,0.65896,0.65896,153700002.0
2006-10-16 23:34:00,0.65883,0.6593,0.65883,0.65915,162699999.0
2006-10-16 23:35:00,0.65904,0.6593,0.65904,0.6593,59000000.0
2006-10-16 23:36:00,0.65916,0.6592,0.65889,0.65918,255800000.0
2006-10-16 23:37:00,0.65911,0.65935,0.65902,0.65911,194500002.0
2006-10-16 23:38:00,0.6591,0.65928,0.65903,0.65918,202199997.0
2006-10-16 23:39:00,0.65908,0.65933,0.65906,0.65932,162499999.0
2006-10-16 23:40:00,0.65937,0.65937,0.6591,0.65912,69800001.0
2006-10-16 23:41:00,0.65917,0.65938,0.65903,0.65903,140899997.0
2006-10-16 23:42:00,0.65906,0.65938,0.65902,0.65938,71299999.0
2006-10-16 23:43:00,0.65935,0.65935,0.65909,0.65912,74200000.0
2006-10-16 23:44:00,0.65931,0.65933,0.659,0.65925,103599998.0
2006-10-16 23:45:00,0.65925,0.65925,0.65908,0.65915,107400000.0
2006-10-16 23:46:00,0.65919,0.65936,0.65899,0.65908,184900001.0
2006-10-16 23:47:00,0.65914,0.65932,0.65914,0.65928,103500000.0
2006-10-16 23:48:00,0.6592,0.65935,0.65913,0.65935,144800001.0
2006-10-16 23:49:00,0.65936,0.65937,0.65894,0.65911,114399999.0
2006-10-16 23:50:00,0.6592,0.65937,0.6591,0.65914,64700000.0
2006-10-16 23:51:00,0.65916,0.6594,0.65897,0.65918,157900001.0
2006-10-16 23:52:00,0.65905,0.65934,0.65905,0.65931,180899998.0
2006-10-16 23:53:00,0.65931,0.65931,0.65907,0.65918,96100000.0
2006-10-16 23:54:00,0.65927,0.65945,0.65909,0.65909,198100002.0
2006-10-16 23:55:00,0.65909,0.65927,0.65897,0.65915,166100004.0
2006-10-16 23:56:00,0.65927,0.65938,0.65897,0.65918,147399999.0
2006-10-16 23:57:00,0.65929,0.65945,0.6591,0.6592,172300001.0
2006-10-16 23:58:00,0.65913,0.65938,0.65906,0.65927,97199999.0
2006-10-16 23:59:00,0.65921,0.6595,0.65914,0.65914,120500001.0
2006-10-17 00:00:00,0.65932,0.65944,0.65917,0.65935,101899999.0
2006-10-17 00:01:00,0.65927,0.65951,0.65926,0.65934,142699999.0
2006-10-17 00:02:00,0.65945,0.65949,0.65913,0.65945,149400002.0
2006-10-17 00:03:00,0.65938,0.6595,0.65919,0.65928,113600003.0
2006-10-17 00:04:00,0.65925,0.65959,0.65925,0.65956,205000000.0
2006-10-17 00:05:00,0.65961,0.65969,0.65946,0.6595,93300000.0
2006-10-17 00:06:00,0.65963,0.65986,0.65952,0.65971,207400001.0
2006-10-17 00:07:00,0.65948,0.6596,0.65934,0.6595,171399999.0
2006-10-17 00:08:00,0.65945,0.65953,0.65929,0.65938,124899998.0
2006-10-17 00:09:00,0.65945,0.65955,0.65922,0.65938,152499999.0
2006-10-17 00:10:00,0.65934,0.65968,0.65934,0.65958,202199998.0
2006-10-17 00:11:00,0.65947,0.65972,0.65934,0.6595,214800000.0
2006-10-17 00:12:00,0.65946,0.65949,0.65933,0.65949,65600000.0
2006-10-17 00:13:00,0.6594,0.65969,0.65918,0.6596,163700002.0
2006-10-17 00:14:00,0.65954,0.65956,0.65915,0.65933,184900003.0
2006-10-17 00:15:00,0.65931,0.65933,0.6591,0.65925,150199999.0
2006-10-17 00:16:00,0.65917,0.65941,0.659,0.65914,101300000.0
2006-10-17 00:17:00,0.65942,0.65951,0.65906,0.6594,175200000.0
2006-10-17 00:18:00,0.65943,0.65947,0.65906,0.65929,166299997.0
2006-10-17 00:19:00,0.65938,0.65951,0.65925,0.65937,103900000.0
2006-10-17 00:20:00,0.65938,0.65942,0.65926,0.6593,127099999.0
2006-10-17 00:21:00,0.65939,0.65944,0.65919,0.65933,80800000.0
2006-10-17 00:22:00,0.65929,0.65947,0.65927,0.65945,142399998.0
2006-10-17 00:23:00,0.65925,0.65944,0.65924,0.65944,104300000.0
2006-10-17 00:24:00,0.65942,0.65954,0.65931,0.6594,133399999.0
2006-10-17 00:25:00,0.65946,0.65984,0.65914,0.65954,198499999.0
2006-10-17 00:26:00,0.65939,0.65959,0.65939,0.65957,139700000.0
2006-10-17 00:27:00,0.65956,0.65973,0.65951,0.65963,116700000.0
2006-10-17 00:28:00,0.65942,0.6597,0.65925,0.65925,190200000.0
2006-10-17 00:29:00,0.65948,0.65958,0.65936,0.65958,118600000.0
2006-10-17 00:30:00,0.65936,0.65961,0.65934,0.65961,178500001.0
2006-10-17 00:31:00,0.65957,0.65972,0.65943,0.65958,150100002.0
2006-10-17 00:32:00,0.65951,0.66012,0.65942,0.65984,200500001.0
2006-10-17 00:33:00,0.65987,0.66019,0.65966,0.65987,163000002.0
2006-10-17 00:34:00,0.65983,0.66,0.65971,0.65979,117099999.0
2006-10-17 00:35:00,0.65983,0.66007,0.65981,0.65996,135800000.0
2006-10-17 00:36:00,0.66007,0.66015,0.65976,0.65987,163800003.0
2006-10-17 00:37:00,0.65985,0.65996,0.65982,0.65992,128900001.0
2006-10-17 00:38:00,0.6603,0.66067,0.6601,0.66037,142200000.0
2006-10-17 00:39:00,0.66083,0.6611,0.66037,0.66068,203600002.0
2006-10-17 00:40:00,0.66051,0.66064,0.66032,0.66063,106700001.0
2006-10-17 00:41:00,0.66063,0.6608,0.66041,0.66065,121799997.0
2006-10-17 00:42:00,0.66073,0.66084,0.66039,0.66048,96199999.0
2006-10-17 00:43:00,0.66053,0.66072,0.66035,0.66052,171999998.0
2006-10-17 00:44:00,0.66051,0.66069,0.66044,0.66061,87499999.0
2006-10-17 00:45:00,0.66071,0.66077,0.66034,0.66034,109300000.0
2006-10-17 00:46:00,0.66013,0.66046,0.66003,0.66025,185500002.0
2006-10-17 00:47:00,0.66013,0.66036,0.66001,0.66014,167999998.0
2006-10-17 00:48:00,0.66005,0.66034,0.65984,0.66004,184800002.0
2006-10-17 00:49:00,0.66006,0.66037,0.66001,0.66026,217900002.0
2006-10-17 00:50:00,0.66016,0.6604,0.66001,0.6604,108499999.0
2006-10-17 00:51:00,0.66034,0.6606,0.6601,0.6606,92400000.0
2006-10-17 00:52:00,0.66048,0.66081,0.66036,0.6606,108899999.0
2006-10-17 00:53:00,0.66057,0.66057,0.65992,0.65997,164200001.0
2006-10-17 00:54:00,0.65987,0.66023,0.65987,0.66014,189399997.0
2006-10-17 00:55:00,0.65984,0.66018,0.65981,0.65992,97000000.0
2006-10-17 00:56:00,0.65989,0.66013,0.65972,0.65972,186199999.0
2006-10-17 00:57:00,0.65992,0.66009,0.65986,0.65996,165100000.0
2006-10-17 00:58:00,0.66003,0.66017,0.65972,0.65985,168499999.0
2006-10-17 00:59:00,0.66004,0.66034,0.65978,0.66006,183300000.0
2006-10-17 01:00:00,0.66044,0.66044,0.6601,0.66028,75000000.0
2006-10-17 01:01:00,0.66016,0.66045,0.66016,0.66033,149799999.0
2006-10-17 01:02:00,0.66043,0.66043,0.66019,0.66031,90100000.0
2006-10-17 01:03:00,0.66045,0.66049,0.66007,0.66016,211899997.0
2006-10-17 01:04:00,0.66016,0.66023,0.65992,0.66002,141100001.0
2006-10-17 01:05:00,0.66002,0.6602,0.65972,0.65982,98199998.0
2006-10-17 01:06:00,0.65979,0.66012,0.65957,0.65991,174600000.0
2006-10-17 01:07:00,0.66012,0.66012,0.65986,0.65993,75299999.0
2006-10-17 01:08:00,0.66,0.66005,0.6598,0.66,113300000.0
2006-10-17 01:09:00,0.66001,0.66006,0.65988,0.65993,156600000.0
2006-10-17 01:10:00,0.65985,0.66034,0.65985,0.65997,107299998.0
2006-10-17 01:11:00,0.66017,0.66033,0.65991,0.65999,190499999.0
2006-10-17 01:12:00,0.66014,0.66062,0.66012,0.66021,249300000.0
2006-10-17 01:13:00,0.6603,0.6605,0.66018,0.66021,171200001.0
2006-10-17 01:14:00,0.66037,0.66037,0.65992,0.65992,142800000.0
2006-10-17 01:15:00,0.66028,0.66043,0.66015,0.66035,84700001.0
2006-10-17 01:16:00,0.66039,0.66039,0.66006,0.66029,154000002.0
2006-10-17 01:17:00,0.6602,0.66056,0.66016,0.6604,70900000.0
2006-10-17 01:18:00,0.66035,0.66052,0.6601,0.66014,121300001.0
2006-10-17 01:19:00,0.66036,0.66048,0.66033,0.66035,104000000.0
2006-10-17 01:20:00,0.6603,0.66041,0.66019,0.6602,137600003.0
2006-10-17 01:21:00,0.66014,0.66046,0.66014,0.66046,124800001.0
2006-10-17 01:22:00,0.66044,0.66057,0.65999,0.66028,206499998.0
2006-10-17 01:23:00,0.66023,0.66051,0.66023,0.66042,104300000.0
2006-10-17 01:24:00,0.66044,0.66053,0.66015,0.66047,123699999.0
2006-10-17 01:25:00,0.66045,0.66045,0.66006,0.66023,152500000.0
2006-10-17 01:26:00,0.6602,0.6604,0.66004,0.66031,152300000.0
2006-10-17 01:27:00,0.6603,0.66052,0.66028,0.66043,144200001.0
2006-10-17 01:28:00,0.66043,0.66068,0.66022,0.6603,216499999.0
2006-10-17 01:29:00,0.66033,0.66046,0.66033,0.66044,144000000.0
2006-10-17 01:30:00,0.66043,0.66066,0.6602,0.66066,109200000.0
2006-10-17 01:31:00,0.66049,0.66062,0.66024,0.66044,92300000.0
2006-10-17 01:32:00,0.66038,0.6609,0.66028,0.66049,214600000.0
2006-10-17 01:33:00,0.66039,0.6606,0.66032,0.66044,138099999.0
2006-10-17 01:34:00,0.66043,0.66068,0.66038,0.66061,168299998.0
2006-10-17 01:35:00,0.66051,0.6606,0.66019,0.66045,98000000.0
2006-10-17 01:36:00,0.66059,0.6606,0.66031,0.66043,91399999.0
2006-10-17 01:37:00,0.66032,0.66048,0.66015,0.66048,99899999.0
2006-10-17 01:38:00,0.66062,0.66064,0.66031,0.66035,78200000.0
2006-10-17 01:39:00,0.66041,0.66074,0.6603,0.66043,122300001.0
2006-10-17 01:40:00,0.6606,0.66064,0.66035,0.66035,109800000.0
2006-10-17 01:41:00,0.66059,0.66059,0.66033,0.66045,241900000.0
2006-10-17 01:42:00,0.66044,0.66048,0.66018,0.66021,153299997.0
2006-10-17 01:43:00,0.66026,0.66042,0.66007,0.66011,84700000.0
2006-10-17 01:44:00,0.66019,0.66038,0.65998,0.66023,222499998.0
2006-10-17 01:45:00,0.66025,0.66038,0.66,0.66004,105200000.0
2006-10-17 01:46:00,0.66009,0.66033,0.65983,0.66001,189700002.0
2006-10-17 01:47:00,0.66012,0.66018,0.65988,0.66015,166600001.0
2006-10-17 01:48:00,0.66006,0.6603,0.65995,0.6601,135800001.0
2006-10-17 01:49:00,0.66011,0.6603,0.66004,0.66015,188699997.0
2006-10-17 01:50:00,0.66007,0.66032,0.65974,0.66011,154100003.0
2006-10-17 01:51:00,0.66014,0.66018,0.65986,0.65998,82600000.0
2006-10-17 01:52:00,0.66002,0.66007,0.65977,0.65987,189400000.0
2006-10-17 01:53:00,0.65999,0.66017,0.6599,0.65997,124299999.0
2006-10-17 01:54:00,0.66015,0.66025,0.66,0.66023,140300001.0
2006-10-17 01:55:00,0.66011,0.66026,0.65998,0.66003,220799998.0
2006-10-17 01:56:00,0.66001,0.66009,0.65987,0.65995,126500001.0
2006-10-17 01:57:00,0.65999,0.66012,0.65989,0.66007,146500000.0
2006-10-17 01:58:00,0.65995,0.66006,0.65984,0.65996,82300000.0
2006-10-17 01:59:00,0.65985,0.66004,0.65974,0.65977,156299999.0
2006-10-17 02:00:00,0.66017,0.66023,0.65983,0.66008,75900000.0
2006-10-17 02:01:00,0.6599,0.65997,0.6598,0.65995,121299997.0
2006-10-17 02:02:00,0.65992,0.66002,0.6598,0.65999,228400001.0
2006-10-17 02:03:00,0.66,0.66023,0.65984,0.6599,199800000.0
2006-10-17 02:04:00,0.65996,0.66034,0.65992,0.66024,118300001.0
2006-10-17 02:05:00,0.66012,0.66026,0.66008,0.66019,93700000.0
2006-10-17 02:06:00,0.66025,0.66029,0.66004,0.66024,134199999.0
2006-10-17 02:07:00,0.66026,0.66032,0.66,0.66014,151600002.0
2006-10-17 02:08:00,0.66017,0.6604,0.66004,0.66022,219799997.0
2006-10-17 02:09:00,0.66023,0.66033,0.66019,0.6603,83000001.0
2006-10-17 02:10:00,0.66023,0.66063,0.66011,0.66027,107400000.0
2006-10-17 02:11:00,0.66029,0.66064,0.66028,0.66028,147799997.0
2006-10-17 02:12:00,0.6602,0.66061,0.66014,0.66056,89299999.0
2006-10-17 02:13:00,0.66066,0.66083,0.66055,0.66066,93699999.0
2006-10-17 02:14:00,0.66067,0.66088,0.66035,0.66064,166899999.0
2006-10-17 02:15:00,0.66051,0.66067,0.6604,0.66048,109800001.0
2006-10-17 02:16:00,0.66044,0.66055,0.66013,0.66036,139499999.0
2006-10-17 02:17:00,0.66038,0.6605,0.66017,0.66028,152600001.0
2006-10-17 02:18:00,0.66014,0.66064,0.66014,0.66045,157300002.0
2006-10-17 02:19:00,0.66031,0.66045,0.66004,0.66024,168300001.0
2006-10-17 02:20:00,0.66044,0.66067,0.66015,0.66015,132000001.0
2006-10-17 02:21:00,0.66005,0.66036,0.66005,0.6603,128000000.0
2006-10-17 02:22:00,0.66001,0.66048,0.66001,0.66014,185700002.0
2006-10-17 02:23:00,0.65998,0.6605,0.65998,0.66021,162299999.0
2006-10-17 02:24:00,0.66027,0.66036,0.66017,0.66028,103899999.0
2006-10-17 02:25:00,0.66028,0.66053,0.66021,0.66032,120000000.0
2006-10-17 02:26:00,0.66042,0.66048,0.66022,0.66025,125999999.0
2006-10-17 02:27:00,0.66021,0.66042,0.65997,0.66035,121700000.0
2006-10-17 02:28:00,0.6604,0.66043,0.6602,0.66043,100399998.0
2006-10-17 02:29:00,0.66018,0.66033,0.66009,0.66024,208900000.0
2006-10-17 02:30:00,0.66042,0.66042,0.66021,0.66034,115600001.0
2006-10-17 02:31:00,0.66039,0.66045,0.66021,0.66028,126900000.0
2006-10-17 02:32:00,0.66035,0.66049,0.66011,0.66011,164000000.0
2006-10-17 02:33:00,0.66035,0.6604,0.66018,0.66026,131100001.0
2006-10-17 02:34:00,0.66019,0.66039,0.65998,0.66023,126199998.0
2006-10-17 02:35:00,0.66023,0.66033,0.66007,0.66008,151299999.0
2006-10-17 02:36:00,0.66013,0.66039,0.66,0.66017,140600000.0
2006-10-17 02:37:00,0.66019,0.6604,0.66017,0.66019,145199999.0
2006-10-17 02:38:00,0.66023,0.66039,0.66008,0.66025,172199998.0
2006-10-17 02:39:00,0.66013,0.6604,0.66005,0.6604,75100000.0
2006-10-17 02:40:00,0.66022,0.66039,0.65982,0.66034,216300000.0
2006-10-17 02:41:00,0.66046,0.66046,0.6601,0.66027,111899998.0
2006-10-17 02:42:00,0.66029,0.66039,0.66019,0.66028,105199999.0
2006-10-17 02:43:00,0.66023,0.6604,0.66018,0.66038,74500001.0
2006-10-17 02:44:00,0.66039,0.66052,0.66007,0.6603,61700000.0
2006-10-17 02:45:00,0.6604,0.66055,0.66016,0.66033,113800000.0
2006-10-17 02:46:00,0.66019,0.66033,0.66007,0.66013,119800000.0
2006-10-17 02:47:00,0.66051,0.66051,0.66008,0.66023,116000001.0
2006-10-17 02:48:00,0.66029,0.66029,0.6601,0.66022,164000000.0
2006-10-17 02:49:00,0.66037,0.66037,0.65983,0.65985,135299997.0
2006-10-17 02:50:00,0.66024,0.66024,0.65984,0.66015,136099999.0
2006-10-17 02:51:00,0.65984,0.66023,0.65963,0.65963,167700002.0
2006-10-17 02:52:00,0.65971,0.65981,0.65946,0.65946,165799996.0
2006-10-17 02:53:00,0.65987,0.65993,0.65972,0.65992,104500001.0
2006-10-17 02:54:00,0.65976,0.66017,0.65961,0.66017,88400000.0
2006-10-17 02:55:00,0.65998,0.66014,0.65988,0.66006,109500002.0
2006-10-17 02:56:00,0.66018,0.66033,0.65998,0.65998,200600001.0
2006-10-17 02:57:00,0.6599,0.66022,0.65978,0.65995,117000000.0
2006-10-17 02:58:00,0.65979,0.6602,0.65971,0.66002,164000000.0
2006-10-17 02:59:00,0.66008,0.66013,0.65989,0.65993,128600000.0
2006-10-17 03:00:00,0.65994,0.66012,0.65971,0.66012,148100000.0
2006-10-17 03:01:00,0.66005,0.66009,0.65963,0.65988,178100002.0
2006-10-17 03:02:00,0.65993,0.66019,0.65971,0.65971,125800000.0
2006-10-17 03:03:00,0.65999,0.65999,0.65961,0.65961,114099999.0
2006-10-17 03:04:00,0.65987,0.66002,0.65983,0.65986,165799998.0
2006-10-17 03:05:00,0.65985,0.66003,0.65981,0.65985,129300000.0
2006-10-17 03:06:00,0.6598,0.65995,0.65963,0.6598,94699999.0
2006-10-17 03:07:00,0.6599,0.6599,0.65959,0.65967,126699997.0
2006-10-17 03:08:00,0.65961,0.65986,0.65946,0.65975,156999998.0
2006-10-17 03:09:00,0.66005,0.66005,0.65958,0.6596,92000001.0
2006-10-17 03:10:00,0.65948,0.65971,0.65929,0.65971,159499996.0
2006-10-17 03:11:00,0.65951,0.6598,0.65927,0.6595,204100001.0
2006-10-17 03:12:00,0.65956,0.65983,0.65941,0.65974,105399999.0
2006-10-17 03:13:00,0.6598,0.6598,0.65948,0.6596,131800000.0
2006-10-17 03:14:00,0.65949,0.6598,0.65933,0.65958,84500000.0
2006-10-17 03:15:00,0.65961,0.65981,0.65953,0.65975,118300000.0
2006-10-17 03:16:00,0.6597,0.65974,0.65957,0.65962,151599997.0
2006-10-17 03:17:00,0.6598,0.6598,0.6595,0.6595,157399998.0
2006-10-17 03:18:00,0.65964,0.65974,0.65949,0.6597,169199995.0
2006-10-17 03:19:00,0.65975,0.65982,0.65943,0.65955,155000001.0
2006-10-17 03:20:00,0.6597,0.6599,0.65937,0.65949,183399999.0
2006-10-17 03:21:00,0.65966,0.65978,0.6594,0.6594,141500002.0
2006-10-17 03:22:00,0.65926,0.65965,0.65924,0.6595,122000000.0
2006-10-17 03:23:00,0.65959,0.65974,0.65954,0.65973,207100002.0
2006-10-17 03:24:00,0.6599,0.65995,0.65954,0.65986,101199998.0
2006-10-17 03:25:00,0.65986,0.65986,0.65946,0.65972,104500000.0
2006-10-17 03:26:00,0.65969,0.65985,0.65953,0.65968,140800000.0
2006-10-17 03:27:00,0.65977,0.65977,0.65947,0.65952,154899997.0
2006-10-17 03:28:00,0.65953,0.65982,0.65923,0.65959,177400000.0
2006-10-17 03:29:00,0.6595,0.65962,0.65933,0.65941,157100001.0
2006-10-17 03:30:00,0.6594,0.65968,0.6591,0.6591,136400001.0
2006-10-17 03:31:00,0.65919,0.65948,0.65918,0.65933,169800002.0
2006-10-17 03:32:00,0.65947,0.65961,0.65928,0.6594,58100000.0
2006-10-17 03:33:00,0.65932,0.65935,0.65911,0.65912,85599998.0
2006-10-17 03:34:00,0.65901,0.65929,0.65897,0.65903,116900000.0
2006-10-17 03:35:00,0.65899,0.65934,0.65899,0.65933,145900000.0
2006-10-17 03:36:00,0.65929,0.65939,0.65906,0.65908,173400001.0
2006-10-17 03:37:00,0.65916,0.65939,0.65903,0.65925,159200001.0
2006-10-17 03:38:00,0.65913,0.65936,0.6591,0.65918,114100000.0
2006-10-17 03:39:00,0.6592,0.65937,0.65897,0.65918,133099999.0
2006-10-17 03:40:00,0.65908,0.6594,0.65887,0.6594,152800000.0
2006-10-17 03:41:00,0.65931,0.65937,0.65909,0.65932,183799998.0
2006-10-17 03:42:00,0.6591,0.65932,0.6591,0.65927,109899999.0
2006-10-17 03:43:00,0.659,0.65919,0.65882,0.65907,135199998.0
2006-10-17 03:44:00,0.65924,0.65938,0.65891,0.65899,166100001.0
2006-10-17 03:45:00,0.65903,0.65921,0.65901,0.65909,135100001.0
2006-10-17 03:46:00,0.65915,0.65923,0.65884,0.65923,165599997.0
2006-10-17 03:47:00,0.65915,0.65931,0.65901,0.65903,89099998.0
2006-10-17 03:48:00,0.6592,0.65949,0.65904,0.65932,106300001.0
2006-10-17 03:49:00,0.65922,0.65944,0.6591,0.6591,94100000.0
2006-10-17 03:50:00,0.65903,0.65925,0.65902,0.6592,114500002.0
2006-10-17 03:51:00,0.65915,0.65929,0.65899,0.6591,109899998.0
2006-10-17 03:52:00,0.6591,0.65945,0.65905,0.65913,94399999.0
2006-10-17 03:53:00,0.65921,0.65934,0.65906,0.65922,134099997.0
2006-10-17 03:54:00,0.65914,0.65935,0.65901,0.65935,143300000.0
2006-10-17 03:55:00,0.65907,0.65919,0.65899,0.65918,229799996.0
2006-10-17 03:56:00,0.65917,0.65929,0.65909,0.65911,112700000.0
2006-10-17 03:57:00,0.65912,0.65927,0.65898,0.65912,148899997.0
2006-10-17 03:58:00,0.65917,0.65938,0.6591,0.65914,213699999.0
2006-10-17 03:59:00,0.65906,0.65935,0.65906,0.65918,134799999.0
2006-10-17 04:00:00,0.65913,0.6593,0.659,0.65926,119000001.0
2006-10-17 04:01:00,0.65909,0.65917,0.6589,0.65915,115800001.0
2006-10-17 04:02:00,0.65934,0.65938,0.65899,0.65938,82100001.0
2006-10-17 04:03:00,0.65932,0.65932,0.65894,0.65896,187700000.0
2006-10-17 04:04:00,0.65904,0.65932,0.6588,0.6588,200000000.0
2006-10-17 04:05:00,0.65879,0.65922,0.65879,0.65891,121799999.0
2006-10-17 04:06:00,0.65904,0.65918,0.6589,0.65907,162900000.0
2006-10-17 04:07:00,0.65905,0.65918,0.65893,0.65904,142000001.0
2006-10-17 04:08:00,0.6593,0.6593,0.65899,0.65912,124499999.0
2006-10-17 04:09:00,0.6591,0.65927,0.65896,0.65927,64600000.0
2006-10-17 04:10:00,0.65885,0.65923,0.65879,0.65917,100400001.0
2006-10-17 04:11:00,0.6592,0.65921,0.65895,0.65901,94500000.0
2006-10-17 04:12:00,0.65906,0.65933,0.65896,0.65914,171300000.0
2006-10-17 04:13:00,0.65911,0.65919,0.65879,0.65885,182099999.0
2006-10-17 04:14:00,0.65872,0.65921,0.65868,0.65911,66800000.0
2006-10-17 04:15:00,0.6588,0.65902,0.6588,0.65887,143700000.0
2006-10-17 04:16:00,0.65887,0.65904,0.65882,0.65899,133700000.0
2006-10-17 04:17:00,0.65889,0.65897,0.65855,0.65885,233400000.0
2006-10-17 04:18:00,0.65894,0.65903,0.65871,0.65881,99200001.0
2006-10-17 04:19:00,0.65869,0.65892,0.65861,0.65861,92399999.0
2006-10-17 04:20:00,0.65862,0.65901,0.65862,0.65882,140300000.0
2006-10-17 04:21:00,0.65881,0.65892,0.65854,0.65859,238499998.0
2006-10-17 04:22:00,0.6586,0.65899,0.6586,0.6587,125799999.0
2006-10-17 04:23:00,0.6589,0.65905,0.65874,0.65903,127599998.0
2006-10-17 04:24:00,0.65883,0.65896,0.65866,0.65866,80600000.0
2006-10-17 04:25:00,0.65876,0.65907,0.65872,0.65879,88100000.0
2006-10-17 04:26:00,0.6587,0.65881,0.65848,0.65859,135199999.0
2006-10-17 04:27:00,0.6587,0.65888,0.6587,0.6588,141400000.0
2006-10-17 04:28:00,0.6588,0.65885,0.65851,0.6586,250900001.0
2006-10-17 04:29:00,0.65891,0.65898,0.65868,0.65875,192800002.0
2006-10-17 04:30:00,0.65854,0.6587,0.65846,0.6586,105199999.0
2006-10-17 04:31:00,0.65855,0.65867,0.65842,0.6586,201300001.0
2006-10-17 04:32:00,0.65852,0.65885,0.6585,0.65864,134499998.0
2006-10-17 04:33:00,0.65875,0.65885,0.65853,0.65869,221199999.0
2006-10-17 04:34:00,0.65858,0.65872,0.65839,0.65867,188599999.0
2006-10-17 04:35:00,0.65859,0.65867,0.65846,0.65855,160300000.0
2006-10-17 04:36:00,0.65865,0.65871,0.65838,0.6586,59900001.0
2006-10-17 04:37:00,0.6587,0.65872,0.65849,0.65858,80299999.0
2006-10-17 04:38:00,0.65859,0.65875,0.65846,0.6586,146100000.0
2006-10-17 04:39:00,0.65873,0.65902,0.65857,0.65864,103299999.0
2006-10-17 04:40:00,0.65876,0.65894,0.65857,0.6587,224400002.0
2006-10-17 04:41:00,0.65869,0.65887,0.65859,0.65862,133600000.0
2006-10-17 04:42:00,0.65886,0.65903,0.6587,0.65898,115900000.0
2006-10-17 04:43:00,0.65899,0.65914,0.65887,0.65907,73200000.0
2006-10-17 04:44:00,0.65916,0.65916,0.65878,0.65912,196800000.0
2006-10-17 04:45:00,0.65891,0.65927,0.65885,0.65885,109400000.0
2006-10-17 04:46:00,0.65898,0.6592,0.65871,0.65911,196300001.0
2006-10-17 04:47:00,0.65907,0.65923,0.65888,0.65902,157999998.0
2006-10-17 04:48:00,0.65899,0.65911,0.6588,0.6591,149099999.0
2006-10-17 04:49:00,0.65905,0.65925,0.65888,0.65915,134699999.0
2006-10-17 04:50:00,0.65911,0.65919,0.65889,0.65909,125299998.0
2006-10-17 04:51:00,0.65893,0.6591,0.65878,0.65894,123100001.0
2006-10-17 04:52:00,0.65893,0.6591,0.65886,0.659,83000000.0
2006-10-17 04:53:00,0.65895,0.65902,0.65888,0.65902,123600002.0
2006-10-17 04:54:00,0.65892,0.65905,0.65881,0.659,165400002.0
2006-10-17 04:55:00,0.65894,0.65925,0.65877,0.65907,176800003.0
2006-10-17 04:56:00,0.65912,0.65912,0.65874,0.65888,201100002.0
2006-10-17 04:57:00,0.65881,0.65914,0.65865,0.65914,152099998.0
2006-10-17 04:58:00,0.65922,0.65923,0.65886,0.65908,142400001.0
2006-10-17 04:59:00,0.659,0.65935,0.65895,0.65924,204500000.0
2006-10-17 05:00:00,0.65922,0.6594,0.6591,0.65923,147900002.0
2006-10-17 05:01:00,0.65917,0.65939,0.65882,0.65917,153699998.0
2006-10-17 05:02:00,0.65911,0.65933,0.65903,0.6591,116800001.0
2006-10-17 05:03:00,0.65911,0.65944,0.65905,0.65911,115000000.0
2006-10-17 05:04:00,0.65912,0.65941,0.65907,0.65932,166099999.0
2006-10-17 05:05:00,0.65911,0.65938,0.65896,0.65896,164600000.0
2006-10-17 05:06:00,0.65913,0.65954,0.65913,0.65938,150200001.0
2006-10-17 05:07:00,0.65927,0.65957,0.65911,0.65914,197199999.0
2006-10-17 05:08:00,0.6592,0.65952,0.6591,0.65946,138500001.0
2006-10-17 05:09:00,0.65912,0.65946,0.65911,0.65927,117299998.0
2006-10-17 05:10:00,0.6592,0.65933,0.65907,0.65915,164199998.0
2006-10-17 05:11:00,0.65907,0.65941,0.65899,0.65922,135599999.0
2006-10-17 05:12:00,0.65906,0.65922,0.65896,0.6592,77000000.0
2006-10-17 05:13:00,0.65908,0.6593,0.65883,0.65923,130299998.0
2006-10-17 05:14:00,0.65918,0.65928,0.65891,0.65909,177199999.0
2006-10-17 05:15:00,0.65918,0.65932,0.65889,0.65932,126900001.0
2006-10-17 05:16:00,0.65915,0.65941,0.65903,0.65907,129900000.0
2006-10-17 05:17:00,0.65937,0.6595,0.65913,0.65925,121899999.0
2006-10-17 05:18:00,0.65931,0.65937,0.65897,0.65922,165800000.0
2006-10-17 05:19:00,0.65914,0.65937,0.65901,0.65936,74500000.0
2006-10-17 05:20:00,0.65929,0.65938,0.65915,0.65915,103500000.0
2006-10-17 05:21:00,0.65937,0.65937,0.65901,0.65921,71799999.0
2006-10-17 05:22:00,0.6594,0.65942,0.65917,0.6594,106900000.0
2006-10-17 05:23:00,0.65925,0.65937,0.65921,0.65926,140000000.0
2006-10-17 05:24:00,0.65926,0.65941,0.65908,0.65911,202699998.0
2006-10-17 05:25:00,0.65895,0.65935,0.65895,0.65935,183400001.0
2006-10-17 05:26:00,0.65929,0.6593,0.6589,0.6591,83700000.0
2006-10-17 05:27:00,0.65912,0.65927,0.65899,0.6592,148200001.0
2006-10-17 05:28:00,0.65932,0.65932,0.65901,0.65915,179099999.0
2006-10-17 05:29:00,0.65918,0.6594,0.65904,0.65916,144600000.0
2006-10-17 05:30:00,0.65911,0.65918,0.65884,0.65887,121599999.0
2006-10-17 05:31:00,0.65897,0.65934,0.65897,0.65909,92300001.0
2006-10-17 05:32:00,0.65923,0.65923,0.65877,0.65877,171400000.0
2006-10-17 05:33:00,0.65929,0.65929,0.65888,0.659,109299998.0
2006-10-17 05:34:00,0.65941,0.65941,0.65887,0.65893,129700000.0
2006-10-17 05:35:00,0.65914,0.65918,0.65875,0.65875,193100003.0
2006-10-17 05:36:00,0.65903,0.65915,0.65883,0.65905,137200001.0
2006-10-17 05:37:00,0.65906,0.65911,0.65889,0.65889,98100001.0
2006-10-17 05:38:00,0.65909,0.65914,0.65871,0.65888,137300001.0
2006-10-17 05:39:00,0.65902,0.6591,0.65881,0.6591,156500001.0
2006-10-17 05:40:00,0.65903,0.65916,0.65878,0.65905,147700000.0
2006-10-17 05:41:00,0.65899,0.65914,0.65883,0.65907,175199999.0
2006-10-17 05:42:00,0.65906,0.65917,0.65894,0.65917,172399998.0
2006-10-17 05:43:00,0.65911,0.65924,0.65893,0.65915,127600000.0
2006-10-17 05:44:00,0.65922,0.6593,0.659,0.65913,150999999.0
2006-10-17 05:45:00,0.65913,0.65926,0.65903,0.6592,63800000.0
2006-10-17 05:46:00,0.65918,0.65934,0.65903,0.65908,148099998.0
2006-10-17 05:47:00,0.65923,0.65923,0.65879,0.65905,144599999.0
2006-10-17 05:48:00,0.65919,0.65932,0.65906,0.65921,92400000.0
2006-10-17 05:49:00,0.65927,0.65927,0.65887,0.65895,96700001.0
2006-10-17 05:50:00,0.65892,0.65922,0.65892,0.65893,192299999.0
2006-10-17 05:51:00,0.65903,0.65911,0.65893,0.65904,132899998.0
2006-10-17 05:52:00,0.65916,0.65922,0.65892,0.65897,172600000.0
2006-10-17 05:53:00,0.65894,0.65911,0.65894,0.65901,190000001.0
2006-10-17 05:54:00,0.65872,0.6593,0.65872,0.659,189599996.0
2006-10-17 05:55:00,0.65894,0.65923,0.65894,0.65918,111500000.0
2006-10-17 05:56:00,0.65878,0.65912,0.65878,0.65885,143899998.0
2006-10-17 05:57:00,0.65888,0.65922,0.65882,0.65893,211900004.0
2006-10-17 05:58:00,0.65891,0.65914,0.6588,0.65914,66200000.0
2006-10-17 05:59:00,0.65891,0.6591,0.65882,0.65882,156100000.0
2006-10-17 06:00:00,0.6589,0.65895,0.65867,0.65885,120800001.0
2006-10-17 06:01:00,0.65894,0.65902,0.65878,0.65885,73900000.0
2006-10-17 06:02:00,0.65887,0.6591,0.65869,0.6591,142999998.0
2006-10-17 06:03:00,0.65893,0.65913,0.65885,0.65912,79200000.0
2006-10-17 06:04:00,0.65902,0.65912,0.65883,0.65912,154399998.0
2006-10-17 06:05:00,0.65917,0.65928,0.65881,0.65898,144099999.0
2006-10-17 06:06:00,0.65904,0.65914,0.6587,0.6588,139800001.0
2006-10-17 06:07:00,0.65892,0.65898,0.65874,0.6588,121500000.0
2006-10-17 06:08:00,0.65885,0.65901,0.6588,0.65897,204800000.0
2006-10-17 06:09:00,0.65897,0.65899,0.65864,0.6589,170800001.0
2006-10-17 06:10:00,0.65906,0.65906,0.65885,0.65892,122700001.0
2006-10-17 06:11:00,0.65892,0.65899,0.65868,0.65875,85300000.0
2006-10-17 06:12:00,0.6587,0.65904,0.65856,0.65886,62800001.0
2006-10-17 06:13:00,0.659,0.65914,0.65883,0.65888,90900001.0
2006-10-17 06:14:00,0.65891,0.65915,0.65878,0.65889,123400000.0
2006-10-17 06:15:00,0.65895,0.659,0.6587,0.6588,96900001.0
2006-10-17 06:16:00,0.65886,0.65889,0.65872,0.65889,75199998.0
2006-10-17 06:17:00,0.65905,0.65905,0.65866,0.65893,233300000.0
2006-10-17 06:18:00,0.65894,0.65908,0.65868,0.65892,158599999.0
2006-10-17 06:19:00,0.65901,0.65901,0.65885,0.65885,101900000.0
2006-10-17 06:20:00,0.65899,0.65899,0.6587,0.65888,138399999.0
2006-10-17 06:21:00,0.65893,0.65906,0.6587,0.65871,121799999.0
2006-10-17 06:22:00,0.65848,0.65882,0.65826,0.65882,106500000.0
2006-10-17 06:23:00,0.6588,0.65908,0.65859,0.65899,159399999.0
2006-10-17 06:24:00,0.65907,0.65907,0.65865,0.65892,121500000.0
2006-10-17 06:25:00,0.65893,0.65902,0.65857,0.65902,148099998.0
2006-10-17 06:26:00,0.65893,0.65893,0.6587,0.6587,155899998.0
2006-10-17 06:27:00,0.65894,0.65908,0.65868,0.65889,239600001.0
2006-10-17 06:28:00,0.65892,0.65906,0.65858,0.65888,167000001.0
2006-10-17 06:29:00,0.65887,0.659,0.65879,0.65891,106700000.0
2006-10-17 06:30:00,0.65881,0.659,0.65881,0.65887,90900000.0
2006-10-17 06:31:00,0.65897,0.6591,0.65882,0.65899,159100000.0
2006-10-17 06:32:00,0.65898,0.65911,0.65871,0.65889,161899997.0
2006-10-17 06:33:00,0.65877,0.65912,0.65871,0.65907,198499996.0
2006-10-17 06:34:00,0.65891,0.65905,0.65881,0.65905,79700001.0
2006-10-17 06:35:00,0.65898,0.65913,0.65885,0.659,157599998.0
2006-10-17 06:36:00,0.65879,0.65894,0.65872,0.65892,122899999.0
2006-10-17 06:37:00,0.65868,0.65897,0.65866,0.65897,130999999.0
2006-10-17 06:38:00,0.65897,0.65906,0.65878,0.65884,129199999.0
2006-10-17 06:39:00,0.65878,0.65901,0.65869,0.6587,81400000.0
2006-10-17 06:40:00,0.65865,0.65893,0.65865,0.6587,114799999.0
2006-10-17 06:41:00,0.65863,0.65886,0.65861,0.65874,131000000.0
2006-10-17 06:42:00,0.65868,0.65889,0.65844,0.6588,63900000.0
2006-10-17 06:43:00,0.65878,0.65883,0.65861,0.65875,209499996.0
2006-10-17 06:44:00,0.65868,0.65894,0.65853,0.65879,177899998.0
2006-10-17 06:45:00,0.65873,0.65881,0.65855,0.65869,66799999.0
2006-10-17 06:46:00,0.65866,0.65881,0.65841,0.65877,176200000.0
2006-10-17 06:47:00,0.65884,0.6589,0.65833,0.65867,209100000.0
2006-10-17 06:48:00,0.65861,0.65886,0.65855,0.65855,156099998.0
2006-10-17 06:49:00,0.65854,0.65874,0.6585,0.65854,84600001.0
2006-10-17 06:50:00,0.65873,0.65876,0.65858,0.65868,144600001.0
2006-10-17 06:51:00,0.6586,0.65879,0.65836,0.65879,184700001.0
2006-10-17 06:52:00,0.65877,0.65884,0.65838,0.65867,194000000.0
2006-10-17 06:53:00,0.65883,0.6589,0.6585,0.65875,171600002.0
2006-10-17 06:54:00,0.65885,0.65893,0.65854,0.65866,124400000.0
2006-10-17 06:55:00,0.65867,0.6591,0.65858,0.65897,167800000.0
2006-10-17 06:56:00,0.65896,0.65904,0.65863,0.65887,195400001.0
2006-10-17 06:57:00,0.65896,0.65914,0.65884,0.65903,105999999.0
2006-10-17 06:58:00,0.65915,0.65923,0.65877,0.65892,196199997.0
2006-10-17 06:59:00,0.65896,0.65914,0.65886,0.65903,127799999.0
2006-10-17 07:00:00,0.65902,0.65914,0.6588,0.659,167800000.0
2006-10-17 07:01:00,0.65902,0.65925,0.65876,0.65876,71100000.0
2006-10-17 07:02:00,0.65879,0.65938,0.65879,0.65913,195199998.0
2006-10-17 07:03:00,0.6592,0.65935,0.65909,0.6592,183200000.0
2006-10-17 07:04:00,0.6592,0.65941,0.65898,0.65898,51800000.0
2006-10-17 07:05:00,0.659,0.65951,0.659,0.65935,163700000.0
2006-10-17 07:06:00,0.65914,0.65941,0.65908,0.65918,129700002.0
2006-10-17 07:07:00,0.65925,0.65953,0.65908,0.65928,140299998.0
2006-10-17 07:08:00,0.65953,0.65968,0.65926,0.65932,124400002.0
2006-10-17 07:09:00,0.65934,0.65954,0.6593,0.65948,99900000.0
2006-10-17 07:10:00,0.65945,0.6596,0.65932,0.65935,128600002.0
2006-10-17 07:11:00,0.65944,0.65952,0.65891,0.65918,94600000.0
2006-10-17 07:12:00,0.65928,0.65941,0.6591,0.65922,62600000.0
2006-10-17 07:13:00,0.65923,0.65953,0.6589,0.65929,141999998.0
2006-10-17 07:14:00,0.65937,0.65955,0.65926,0.65939,178200002.0
2006-10-17 07:15:00,0.65928,0.6594,0.65925,0.65926,106299998.0
2006-10-17 07:16:00,0.65932,0.65945,0.65913,0.65945,126100000.0
2006-10-17 07:17:00,0.6595,0.65952,0.65921,0.65937,98400000.0
2006-10-17 07:18:00,0.65932,0.65946,0.65918,0.6593,254799998.0
2006-10-17 07:19:00,0.6594,0.65947,0.65902,0.6591,71600000.0
2006-10-17 07:20:00,0.65931,0.65964,0.65922,0.6594,177399996.0
2006-10-17 07:21:00,0.6592,0.65948,0.6592,0.6594,119200001.0
2006-10-17 07:22:00,0.65965,0.65965,0.65931,0.65935,117700001.0
2006-10-17 07:23:00,0.65938,0.6595,0.65927,0.65931,120699997.0
2006-10-17 07:24:00,0.65916,0.65945,0.65879,0.65902,100500001.0
2006-10-17 07:25:00,0.65922,0.65935,0.65909,0.65933,238399999.0
2006-10-17 07:26:00,0.65939,0.65953,0.65911,0.65911,93199998.0
2006-10-17 07:27:00,0.65918,0.65946,0.65918,0.65946,181800001.0
2006-10-17 07:28:00,0.6593,0.6594,0.65911,0.6593,191200000.0
2006-10-17 07:29:00,0.65939,0.65942,0.65917,0.65921,172999999.0
2006-10-17 07:30:00,0.65931,0.65951,0.65927,0.65948,191099999.0
2006-10-17 07:31:00,0.65935,0.65946,0.6593,0.65939,114099999.0
2006-10-17 07:32:00,0.65917,0.6595,0.65915,0.65944,249600001.0
2006-10-17 07:33:00,0.65936,0.65939,0.65926,0.65932,94799999.0
2006-10-17 07:34:00,0.65901,0.65953,0.65901,0.6594,160399998.0
2006-10-17 07:35:00,0.6593,0.65953,0.65922,0.65952,67400001.0
2006-10-17 07:36:00,0.65951,0.65967,0.65925,0.6593,181000000.0
2006-10-17 07:37:00,0.65945,0.65981,0.65945,0.6598,200199999.0
2006-10-17 07:38:00,0.65971,0.66,0.65936,0.6597,189200003.0
2006-10-17 07:39:00,0.65966,0.66004,0.65966,0.6597,166699998.0
2006-10-17 07:40:00,0.65958,0.6598,0.65928,0.65928,192599999.0
2006-10-17 07:41:00,0.65948,0.65978,0.65939,0.65975,166400001.0
2006-10-17 07:42:00,0.65966,0.65982,0.65952,0.65975,60199999.0
2006-10-17 07:43:00,0.6598,0.65985,0.65946,0.65946,180300001.0
2006-10-17 07:44:00,0.65973,0.65978,0.65949,0.65959,117500000.0
2006-10-17 07:45:00,0.65973,0.65999,0.65955,0.6599,201699999.0
2006-10-17 07:46:00,0.65987,0.65987,0.65946,0.65974,153899999.0
2006-10-17 07:47:00,0.65985,0.65985,0.65958,0.65958,135699998.0
2006-10-17 07:48:00,0.65962,0.65986,0.65954,0.65975,98899999.0
2006-10-17 07:49:00,0.65971,0.65981,0.65951,0.65965,220199997.0
2006-10-17 07:50:00,0.6596,0.6598,0.65935,0.65957,159000001.0
2006-10-17 07:51:00,0.65967,0.65972,0.65919,0.65919,211899998.0
2006-10-17 07:52:00,0.65934,0.65975,0.65934,0.65964,66700000.0
2006-10-17 07:53:00,0.65943,0.65984,0.6594,0.65968,96199999.0
2006-10-17 07:54:00,0.6597,0.65979,0.65939,0.6595,136099998.0
2006-10-17 07:55:00,0.65951,0.65981,0.65943,0.65968,77700000.0
2006-10-17 07:56:00,0.65967,0.65967,0.65921,0.65925,71099999.0
2006-10-17 07:57:00,0.65964,0.65966,0.65947,0.65964,125400000.0
2006-10-17 07:58:00,0.65949,0.65996,0.65936,0.65982,154700001.0
2006-10-17 07:59:00,0.65992,0.66002,0.65955,0.65975,89100000.0
2006-10-17 08:00:00,0.65963,0.65985,0.65952,0.65966,264199998.0
2006-10-17 08:01:00,0.65973,0.65977,0.65932,0.65968,318199999.0
2006-10-17 08:02:00,0.65953,0.65959,0.65908,0.65909,102900000.0
2006-10-17 08:03:00,0.65908,0.65968,0.65898,0.6592,151999999.0
2006-10-17 08:04:00,0.65913,0.65929,0.65904,0.65904,259599998.0
2006-10-17 08:05:00,0.65896,0.65924,0.6588,0.6588,120700000.0
2006-10-17 08:06:00,0.65902,0.65937,0.6589,0.65898,221600002.0
2006-10-17 08:07:00,0.65881,0.65931,0.65881,0.65927,125699998.0
2006-10-17 08:08:00,0.6591,0.65953,0.65888,0.65937,179700003.0
2006-10-17 08:09:00,0.65944,0.65948,0.65907,0.65923,118400000.0
2006-10-17 08:10:00,0.65915,0.6598,0.65915,0.65972,65000000.0
2006-10-17 08:11:00,0.65938,0.65978,0.65922,0.65952,212100003.0
2006-10-17 08:12:00,0.65968,0.6598,0.65935,0.65941,107699999.0
2006-10-17 08:13:00,0.65956,0.65975,0.65948,0.65948,128700001.0
2006-10-17 08:14:00,0.65939,0.65975,0.6593,0.65943,169100003.0
2006-10-17 08:15:00,0.6595,0.65955,0.65926,0.65941,131599998.0
2006-10-17 08:16:00,0.65918,0.65942,0.65894,0.65909,172799997.0
2006-10-17 08:17:00,0.65929,0.65938,0.65907,0.65912,80100000.0
2006-10-17 08:18:00,0.65914,0.6593,0.65887,0.65922,150300000.0
2006-10-17 08:19:00,0.65908,0.6592,0.6589,0.659,155200000.0
2006-10-17 08:20:00,0.65901,0.65919,0.6585,0.65895,210000001.0
2006-10-17 08:21:00,0.65871,0.65904,0.65868,0.65895,97900000.0
2006-10-17 08:22:00,0.6589,0.65913,0.65872,0.65898,131500001.0
2006-10-17 08:23:00,0.65883,0.65918,0.65874,0.65902,129800000.0
2006-10-17 08:24:00,0.65882,0.65914,0.65876,0.65899,66800001.0
2006-10-17 08:25:00,0.65894,0.65914,0.65881,0.65902,63000000.0
2006-10-17 08:26:00,0.65927,0.65928,0.65876,0.65912,111600001.0
2006-10-17 08:27:00,0.6592,0.65921,0.65879,0.65907,117999998.0
2006-10-17 08:28:00,0.65905,0.65906,0.65882,0.65883,133699999.0
2006-10-17 08:29:00,0.65875,0.65895,0.65864,0.65868,129100001.0
2006-10-17 08:30:00,0.65881,0.65901,0.65869,0.65871,180999999.0
2006-10-17 08:31:00,0.65868,0.65909,0.65868,0.65887,206499999.0
2006-10-17 08:32:00,0.65891,0.65936,0.65882,0.65925,120900001.0
2006-10-17 08:33:00,0.65902,0.65929,0.65891,0.65919,128399999.0
2006-10-17 08:34:00,0.65931,0.65931,0.65891,0.65891,125099999.0
2006-10-17 08:35:00,0.65903,0.65912,0.65876,0.65907,89199999.0
2006-10-17 08:36:00,0.65912,0.65917,0.65875,0.65875,132899999.0
2006-10-17 08:37:00,0.65915,0.65921,0.65883,0.65905,96200002.0
2006-10-17 08:38:00,0.65917,0.65921,0.65896,0.65896,108500000.0
2006-10-17 08:39:00,0.65913,0.65931,0.6591,0.65916,161900002.0
2006-10-17 08:40:00,0.65927,0.65931,0.65887,0.65912,114600000.0
2006-10-17 08:41:00,0.65915,0.65932,0.65896,0.65923,183799997.0
2006-10-17 08:42:00,0.65909,0.65921,0.659,0.65915,102900000.0
2006-10-17 08:43:00,0.65894,0.65931,0.65885,0.65916,242400001.0
2006-10-17 08:44:00,0.65912,0.65915,0.65885,0.65885,123400000.0
2006-10-17 08:45:00,0.65886,0.65931,0.65886,0.6593,82100000.0
2006-10-17 08:46:00,0.65916,0.65926,0.65905,0.65909,178600002.0
2006-10-17 08:47:00,0.65907,0.65936,0.65894,0.65936,95100000.0
2006-10-17 08:48:00,0.65911,0.65937,0.65896,0.65937,55400000.0
2006-10-17 08:49:00,0.65922,0.6597,0.65916,0.65951,113700000.0
2006-10-17 08:50:00,0.65957,0.65965,0.65899,0.65923,148799998.0
2006-10-17 08:51:00,0.65906,0.6597,0.65906,0.65945,182299998.0
2006-10-17 08:52:00,0.6597,0.65972,0.6592,0.65937,108700000.0
2006-10-17 08:53:00,0.65939,0.65982,0.6593,0.65982,119499997.0
2006-10-17 08:54:00,0.65987,0.66001,0.65951,0.65978,168299999.0
2006-10-17 08:55:00,0.65962,0.66028,0.65962,0.66028,115800000.0
2006-10-17 08:56:00,0.66013,0.6607,0.66009,0.6604,158699998.0
2006-10-17 08:57:00,0.66059,0.66059,0.65998,0.6603,75900000.0
2006-10-17 08:58:00,0.66026,0.66051,0.65994,0.66014,179100002.0
2006-10-17 08:59:00,0.65981,0.66009,0.65965,0.66004,143200001.0
2006-10-17 09:00:00,0.65983,0.65994,0.65973,0.65985,88800000.0
2006-10-17 09:01:00,0.65977,0.65988,0.65943,0.65973,103699999.0
2006-10-17 09:02:00,0.65987,0.6599,0.6595,0.65973,55700000.0
2006-10-17 09:03:00,0.65991,0.65991,0.65947,0.65965,49200000.0
2006-10-17 09:04:00,0.65948,0.66033,0.65915,0.65915,191199998.0
2006-10-17 09:05:00,0.6594,0.65953,0.65911,0.65918,130199999.0
2006-10-17 09:06:00,0.65935,0.65961,0.65921,0.65938,163799999.0
2006-10-17 09:07:00,0.65994,0.66,0.6593,0.65947,144099999.0
2006-10-17 09:08:00,0.65938,0.65986,0.65932,0.65942,117099999.0
2006-10-17 09:09:00,0.65936,0.65984,0.65932,0.65962,162100001.0
2006-10-17 09:10:00,0.65948,0.65994,0.6592,0.65949,131699999.0
2006-10-17 09:11:00,0.65964,0.65981,0.65934,0.65958,117999999.0
2006-10-17 09:12:00,0.65946,0.65959,0.65933,0.65952,114900000.0
2006-10-17 09:13:00,0.65955,0.65962,0.65914,0.65956,140400000.0
2006-10-17 09:14:00,0.65938,0.65959,0.65921,0.65951,103800000.0
2006-10-17 09:15:00,0.65937,0.65959,0.65929,0.65944,160899999.0
2006-10-17 09:16:00,0.65941,0.65953,0.65914,0.65914,142900001.0
2006-10-17 09:17:00,0.65905,0.6596,0.65905,0.65936,227599999.0
2006-10-17 09:18:00,0.65931,0.65951,0.65924,0.65933,156400001.0
2006-10-17 09:19:00,0.6591,0.65945,0.65898,0.65907,155099998.0
2006-10-17 09:20:00,0.6593,0.65958,0.65907,0.65947,163700000.0
2006-10-17 09:21:00,0.65937,0.65962,0.65936,0.6595,95399999.0
2006-10-17 09:22:00,0.65961,0.65967,0.65915,0.65946,93500000.0
2006-10-17 09:23:00,0.65992,0.66016,0.65972,0.66016,136900000.0
2006-10-17 09:24:00,0.66024,0.6603,0.66,0.66015,135300000.0
2006-10-17 09:25:00,0.66005,0.66024,0.65957,0.65986,153199999.0
2006-10-17 09:26:00,0.66,0.66019,0.65947,0.66007,107399999.0
2006-10-17 09:27:00,0.66026,0.66033,0.65995,0.66008,199500002.0
2006-10-17 09:28:00,0.65986,0.66047,0.65986,0.66047,73200001.0
2006-10-17 09:29:00,0.66029,0.66037,0.66017,0.6603,141200000.0
2006-10-17 09:30:00,0.66063,0.66076,0.6604,0.66054,156899999.0
2006-10-17 09:31:00,0.66018,0.66056,0.66006,0.66038,171199995.0
2006-10-17 09:32:00,0.66031,0.66064,0.66011,0.6605,202199999.0
2006-10-17 09:33:00,0.66056,0.66061,0.6603,0.66045,104900001.0
2006-10-17 09:34:00,0.66025,0.66052,0.6602,0.66036,136900002.0
2006-10-17 09:35:00,0.66037,0.66046,0.65999,0.6603,92199999.0
2006-10-17 09:36:00,0.66013,0.66035,0.65999,0.66013,96699999.0
2006-10-17 09:37:00,0.66014,0.66025,0.65972,0.66015,59500000.0
2006-10-17 09:38:00,0.66018,0.66025,0.65975,0.65991,200300001.0
2006-10-17 09:39:00,0.65987,0.66052,0.65987,0.66022,129800000.0
2006-10-17 09:40:00,0.66021,0.66061,0.66009,0.6605,101699999.0
2006-10-17 09:41:00,0.66017,0.66051,0.65986,0.66031,172300000.0
2006-10-17 09:42:00,0.66025,0.66037,0.65977,0.66016,233600001.0
2006-10-17 09:43:00,0.66017,0.66033,0.6599,0.6599,181399999.0
2006-10-17 09:44:00,0.65997,0.66027,0.65984,0.66027,139599998.0
2006-10-17 09:45:00,0.65983,0.66011,0.65973,0.65998,125700001.0
2006-10-17 09:46:00,0.66002,0.66018,0.65991,0.66,89699998.0
2006-10-17 09:47:00,0.66005,0.66015,0.65986,0.65994,110600002.0
2006-10-17 09:48:00,0.65987,0.66049,0.65987,0.66013,224300000.0
2006-10-17 09:49:00,0.6601,0.66036,0.65989,0.66026,74599998.0
2006-10-17 09:50:00,0.66013,0.66036,0.66002,0.66028,141800001.0
2006-10-17 09:51:00,0.66031,0.66032,0.66,0.66032,56200000.0
2006-10-17 09:52:00,0.66041,0.66074,0.65997,0.66051,111899999.0
2006-10-17 09:53:00,0.66082,0.66088,0.66042,0.66062,56600000.0
2006-10-17 09:54:00,0.66064,0.66065,0.6605,0.66051,162200002.0
2006-10-17 09:55:00,0.66053,0.66076,0.66028,0.66065,163699999.0
2006-10-17 09:56:00,0.66081,0.66088,0.66034,0.66071,98400002.0
2006-10-17 09:57:00,0.66093,0.66229,0.66061,0.66225,173499998.0
2006-10-17 09:58:00,0.66205,0.66205,0.66154,0.66184,173799998.0
2006-10-17 09:59:00,0.66176,0.66238,0.66159,0.6623,135099998.0
2006-10-17 10:00:00,0.66217,0.66276,0.66205,0.66253,129299998.0
2006-10-17 10:01:00,0.66277,0.66295,0.66257,0.66273,164099999.0
2006-10-17 10:02:00,0.66273,0.66289,0.66251,0.66267,145200000.0
2006-10-17 10:03:00,0.66283,0.66283,0.66231,0.6627,98799999.0
2006-10-17 10:04:00,0.66266,0.66275,0.66229,0.66259,177900001.0
2006-10-17 10:05:00,0.66241,0.66272,0.66234,0.6626,137100002.0
2006-10-17 10:06:00,0.66256,0.66262,0.66224,0.66254,137300000.0
2006-10-17 10:07:00,0.66245,0.66271,0.66217,0.6625,197499998.0
2006-10-17 10:08:00,0.66244,0.66254,0.66226,0.66235,111399999.0
2006-10-17 10:09:00,0.66237,0.66265,0.66224,0.66235,142800000.0
2006-10-17 10:10:00,0.66238,0.66258,0.66229,0.6624,103699998.0
2006-10-17 10:11:00,0.66255,0.66265,0.66222,0.66225,123800000.0
2006-10-17 10:12:00,0.66264,0.66272,0.66232,0.66247,105200001.0
2006-10-17 10:13:00,0.66265,0.66275,0.6622,0.66252,103699999.0
2006-10-17 10:14:00,0.66238,0.66266,0.66232,0.66264,73300000.0
2006-10-17 10:15:00,0.66233,0.6626,0.66223,0.6625,153200002.0
2006-10-17 10:16:00,0.66263,0.66288,0.66235,0.66288,198500000.0
2006-10-17 10:17:00,0.6628,0.66291,0.66247,0.66247,153599998.0
2006-10-17 10:18:00,0.66266,0.66285,0.66249,0.66269,130899998.0
2006-10-17 10:19:00,0.66234,0.66264,0.66231,0.6624,80400000.0
2006-10-17 10:20:00,0.6624,0.66272,0.66234,0.66246,185200002.0
2006-10-17 10:21:00,0.66272,0.66296,0.66257,0.66293,121200000.0
2006-10-17 10:22:00,0.66293,0.66302,0.6626,0.66279,168999997.0
2006-10-17 10:23:00,0.66284,0.66289,0.66246,0.66273,224099998.0
2006-10-17 10:24:00,0.6626,0.66285,0.6624,0.66268,170200003.0
2006-10-17 10:25:00,0.6626,0.66267,0.66228,0.66259,78800001.0
2006-10-17 10:26:00,0.66264,0.66275,0.66227,0.66259,122400001.0
2006-10-17 10:27:00,0.66241,0.66264,0.66203,0.66254,141100000.0
2006-10-17 10:28:00,0.66258,0.66266,0.66218,0.66255,149499999.0
2006-10-17 10:29:00,0.66245,0.66265,0.66224,0.66238,89300001.0
2006-10-17 10:30:00,0.66218,0.66258,0.66196,0.66258,128999999.0
2006-10-17 10:31:00,0.66264,0.66272,0.66229,0.6626,88599999.0
2006-10-17 10:32:00,0.66264,0.66264,0.66229,0.66257,119500001.0
2006-10-17 10:33:00,0.66261,0.66278,0.66238,0.66245,111600000.0
2006-10-17 10:34:00,0.66248,0.66264,0.66234,0.6626,73299999.0
2006-10-17 10:35:00,0.66252,0.66273,0.66249,0.6626,104700002.0
2006-10-17 10:36:00,0.66244,0.66256,0.66223,0.66247,191800001.0
2006-10-17 10:37:00,0.66238,0.66278,0.66236,0.66263,127100002.0
2006-10-17 10:38:00,0.66248,0.66248,0.66223,0.66236,127900000.0
2006-10-17 10:39:00,0.66237,0.66259,0.66219,0.66243,125600000.0
2006-10-17 10:40:00,0.66262,0.66262,0.66213,0.66232,144499999.0
2006-10-17 10:41:00,0.66237,0.66259,0.66215,0.66215,189200001.0
2006-10-17 10:42:00,0.66227,0.6627,0.66227,0.66256,163499998.0
2006-10-17 10:43:00,0.66256,0.66282,0.66234,0.66259,138299999.0
2006-10-17 10:44:00,0.66271,0.66288,0.6625,0.66274,171299999.0
2006-10-17 10:45:00,0.66268,0.66279,0.66258,0.66275,165199999.0
2006-10-17 10:46:00,0.66259,0.66285,0.6625,0.6625,74900000.0
2006-10-17 10:47:00,0.66272,0.66295,0.6626,0.66295,204000000.0
2006-10-17 10:48:00,0.66289,0.66305,0.6627,0.6629,171700001.0
2006-10-17 10:49:00,0.66294,0.66306,0.66266,0.6628,162600000.0
2006-10-17 10:50:00,0.66279,0.66292,0.66263,0.66282,81099999.0
2006-10-17 10:51:00,0.66274,0.6632,0.66247,0.6632,73000000.0
2006-10-17 10:52:00,0.66308,0.66347,0.66281,0.66305,180199999.0
2006-10-17 10:53:00,0.6627,0.66324,0.66249,0.66311,89100000.0
2006-10-17 10:54:00,0.66338,0.66373,0.66306,0.66355,120400000.0
2006-10-17 10:55:00,0.66368,0.66368,0.66257,0.66301,129800001.0
2006-10-17 10:56:00,0.66309,0.66336,0.66301,0.66327,94799999.0
2006-10-17 10:57:00,0.66301,0.66343,0.66301,0.66324,79800000.0
2006-10-17 10:58:00,0.66324,0.66352,0.66307,0.66344,152299997.0
2006-10-17 10:59:00,0.66387,0.66387,0.66267,0.66296,163900002.0
2006-10-17 11:00:00,0.66319,0.66347,0.66294,0.66312,196799998.0
2006-10-17 11:01:00,0.66331,0.66342,0.66304,0.66341,173199998.0
2006-10-17 11:02:00,0.66344,0.66344,0.66297,0.66318,201800000.0
2006-10-17 11:03:00,0.66323,0.66348,0.66273,0.6632,169800000.0
2006-10-17 11:04:00,0.66321,0.66329,0.66288,0.66288,136899997.0
2006-10-17 11:05:00,0.66314,0.66329,0.66302,0.66317,139700000.0
2006-10-17 11:06:00,0.66307,0.66329,0.66289,0.66308,170999999.0
2006-10-17 11:07:00,0.66304,0.66335,0.66304,0.66325,263599999.0
2006-10-17 11:08:00,0.66326,0.66326,0.6631,0.66323,136800000.0
2006-10-17 11:09:00,0.6631,0.66336,0.663,0.66329,172700000.0
2006-10-17 11:10:00,0.66327,0.66335,0.663,0.66323,168400002.0
2006-10-17 11:11:00,0.66313,0.6633,0.6631,0.6631,123499998.0
2006-10-17 11:12:00,0.66317,0.66331,0.663,0.66324,116299999.0
2006-10-17 11:13:00,0.66314,0.66346,0.66298,0.66322,229500002.0
2006-10-17 11:14:00,0.6633,0.66348,0.66312,0.66318,162400000.0
2006-10-17 11:15:00,0.66327,0.66344,0.66319,0.66342,123700000.0
2006-10-17 11:16:00,0.66353,0.6637,0.66284,0.66315,196999999.0
2006-10-17 11:17:00,0.66307,0.66335,0.66302,0.66316,213500002.0
2006-10-17 11:18:00,0.66322,0.6634,0.66309,0.66333,286099997.0
2006-10-17 11:19:00,0.66314,0.66345,0.66267,0.66311,98800000.0
2006-10-17 11:20:00,0.66324,0.66331,0.66304,0.66329,115500000.0
2006-10-17 11:21:00,0.66319,0.66339,0.66305,0.66305,194300001.0
2006-10-17 11:22:00,0.66319,0.66331,0.66293,0.66315,145200000.0
2006-10-17 11:23:00,0.66307,0.66324,0.66293,0.6631,167899994.0
2006-10-17 11:24:00,0.66296,0.66304,0.66264,0.66297,136800000.0
2006-10-17 11:25:00,0.66279,0.66309,0.66255,0.66288,184399997.0
2006-10-17 11:26:00,0.66274,0.66295,0.66267,0.66271,144699998.0
2006-10-17 11:27:00,0.66287,0.66298,0.66271,0.66298,149700000.0
2006-10-17 11:28:00,0.66305,0.6631,0.66264,0.66275,89100000.0
2006-10-17 11:29:00,0.66274,0.66335,0.66253,0.66318,187799996.0
2006-10-17 11:30:00,0.66326,0.66348,0.66318,0.66348,117400000.0
2006-10-17 11:31:00,0.66361,0.66364,0.66323,0.66347,202599997.0
2006-10-17 11:32:00,0.66354,0.6636,0.66308,0.66348,142100000.0
2006-10-17 11:33:00,0.66351,0.66384,0.66329,0.66378,197200000.0
2006-10-17 11:34:00,0.66391,0.66401,0.6636,0.66378,53499999.0
2006-10-17 11:35:00,0.66378,0.66385,0.66347,0.66355,120200000.0
2006-10-17 11:36:00,0.66347,0.66375,0.66347,0.66372,117300000.0
2006-10-17 11:37:00,0.66382,0.66401,0.66354,0.66369,161200002.0
2006-10-17 11:38:00,0.66376,0.66386,0.66335,0.66386,268600000.0
2006-10-17 11:39:00,0.6637,0.66387,0.66349,0.66362,185099998.0
2006-10-17 11:40:00,0.66365,0.66388,0.66359,0.66364,142800000.0
2006-10-17 11:41:00,0.66355,0.66401,0.66355,0.66377,140099999.0
2006-10-17 11:42:00,0.66382,0.66386,0.66345,0.66371,111100000.0
2006-10-17 11:43:00,0.66355,0.66382,0.66337,0.6637,155200002.0
2006-10-17 11:44:00,0.66369,0.66377,0.66338,0.66346,111000000.0
2006-10-17 11:45:00,0.66336,0.66386,0.66336,0.66366,74900000.0
2006-10-17 11:46:00,0.66385,0.66387,0.66328,0.66361,134999999.0
2006-10-17 11:47:00,0.66355,0.66387,0.6634,0.66348,156699998.0
2006-10-17 11:48:00,0.6634,0.66385,0.66332,0.66341,177600000.0
2006-10-17 11:49:00,0.66327,0.66355,0.66318,0.66332,291299997.0
2006-10-17 11:50:00,0.66338,0.66376,0.66334,0.66353,108799998.0
2006-10-17 11:51:00,0.66347,0.66371,0.66345,0.66358,82600000.0
2006-10-17 11:52:00,0.66347,0.66381,0.66341,0.66362,229100000.0
2006-10-17 11:53:00,0.66366,0.66376,0.66343,0.66369,141000002.0
2006-10-17 11:54:00,0.66386,0.66387,0.66337,0.6635,205499997.0
2006-10-17 11:55:00,0.66353,0.66383,0.66322,0.66336,174899998.0
2006-10-17 11:56:00,0.66347,0.66365,0.66319,0.66335,192399998.0
2006-10-17 11:57:00,0.66335,0.6637,0.6632,0.66341,206500002.0
2006-10-17 11:58:00,0.66359,0.66359,0.66319,0.66334,117799999.0
2006-10-17 11:59:00,0.66356,0.66367,0.66321,0.66334,111799999.0
2006-10-17 12:00:00,0.66333,0.66363,0.66333,0.66363,81300000.0
2006-10-17 12:01:00,0.66344,0.66352,0.66306,0.66349,196200002.0
2006-10-17 12:02:00,0.66353,0.66362,0.66334,0.66352,229699997.0
2006-10-17 12:03:00,0.66346,0.66372,0.66334,0.66334,156800002.0
2006-10-17 12:04:00,0.66339,0.66371,0.66339,0.66352,77000000.0
2006-10-17 12:05:00,0.66356,0.66356,0.66311,0.66326,145699997.0
2006-10-17 12:06:00,0.66327,0.66352,0.66304,0.66332,90100000.0
2006-10-17 12:07:00,0.66327,0.66348,0.66312,0.66315,181099999.0
2006-10-17 12:08:00,0.66325,0.66353,0.66317,0.66344,189199999.0
2006-10-17 12:09:00,0.66336,0.66348,0.66323,0.66337,89200000.0
2006-10-17 12:10:00,0.66326,0.66342,0.66309,0.66336,196800001.0
2006-10-17 12:11:00,0.66334,0.66349,0.66299,0.663,112400000.0
2006-10-17 12:12:00,0.66296,0.66332,0.66296,0.66332,111100000.0
2006-10-17 12:13:00,0.66339,0.66339,0.66292,0.66315,184999998.0
2006-10-17 12:14:00,0.66311,0.66325,0.66298,0.66312,183200001.0
2006-10-17 12:15:00,0.66301,0.66315,0.6629,0.66302,150500000.0
2006-10-17 12:16:00,0.66285,0.66329,0.66277,0.66316,156700000.0
2006-10-17 12:17:00,0.66311,0.66349,0.66306,0.66327,150000000.0
2006-10-17 12:18:00,0.66335,0.66337,0.66291,0.66299,113700000.0
2006-10-17 12:19:00,0.6631,0.66328,0.66302,0.66302,94800000.0
2006-10-17 12:20:00,0.66316,0.66333,0.66262,0.66311,227300000.0
2006-10-17 12:21:00,0.66293,0.6631,0.66282,0.66303,186700000.0
2006-10-17 12:22:00,0.66322,0.66326,0.66284,0.66298,98000001.0
2006-10-17 12:23:00,0.66296,0.66326,0.66296,0.66322,164700001.0
2006-10-17 12:24:00,0.66319,0.66319,0.66294,0.66298,73300001.0
2006-10-17 12:25:00,0.66303,0.66315,0.663,0.66315,157600004.0
2006-10-17 12:26:00,0.66297,0.66328,0.66286,0.66296,218599997.0
2006-10-17 12:27:00,0.66279,0.66318,0.66273,0.66301,135000000.0
2006-10-17 12:28:00,0.66311,0.66312,0.66296,0.66308,71300002.0
2006-10-17 12:29:00,0.66291,0.66307,0.66281,0.66302,135899997.0
2006-10-17 12:30:00,0.66307,0.66307,0.66277,0.66281,115699999.0
2006-10-17 12:31:00,0.66292,0.66314,0.66281,0.66309,138299999.0
2006-10-17 12:32:00,0.66313,0.66333,0.6627,0.66299,242899998.0
2006-10-17 12:33:00,0.66307,0.66309,0.66255,0.66293,225700000.0
2006-10-17 12:34:00,0.66281,0.66304,0.66261,0.66297,221799999.0
2006-10-17 12:35:00,0.6629,0.66303,0.66263,0.66277,144100000.0
2006-10-17 12:36:00,0.66273,0.66313,0.66267,0.66307,139300000.0
2006-10-17 12:37:00,0.66308,0.66326,0.66288,0.66305,74000000.0
2006-10-17 12:38:00,0.66316,0.6633,0.66276,0.66309,158900000.0
2006-10-17 12:39:00,0.66318,0.66326,0.66303,0.66303,153700002.0
2006-10-17 12:40:00,0.66291,0.6631,0.66284,0.66295,100000000.0
2006-10-17 12:41:00,0.66302,0.66308,0.66296,0.66307,111099997.0
2006-10-17 12:42:00,0.66301,0.66325,0.66294,0.6632,118100002.0
2006-10-17 12:43:00,0.66325,0.66325,0.66286,0.66312,124699996.0
2006-10-17 12:44:00,0.66331,0.66334,0.66277,0.66286,74200000.0
2006-10-17 12:45:00,0.66314,0.66318,0.66277,0.66293,114300000.0
2006-10-17 12:46:00,0.66304,0.66312,0.66267,0.66274,151100001.0
2006-10-17 12:47:00,0.66275,0.66288,0.66234,0.66255,125499998.0
2006-10-17 12:48:00,0.66249,0.66285,0.66237,0.66265,129500001.0
2006-10-17 12:49:00,0.66272,0.6628,0.66253,0.66253,39900000.0
2006-10-17 12:50:00,0.66256,0.66297,0.66247,0.66271,269299997.0
2006-10-17 12:51:00,0.66276,0.66314,0.66268,0.66277,142599998.0
2006-10-17 12:52:00,0.66274,0.66313,0.66267,0.66295,198400000.0
2006-10-17 12:53:00,0.66281,0.66302,0.66269,0.66287,104500000.0
2006-10-17 12:54:00,0.66281,0.66298,0.66276,0.66297,85800000.0
2006-10-17 12:55:00,0.66291,0.66317,0.66285,0.66304,159499999.0
2006-10-17 12:56:00,0.66317,0.66317,0.66273,0.66306,169500000.0
2006-10-17 12:57:00,0.66303,0.66322,0.66289,0.66316,97799999.0
2006-10-17 12:58:00,0.66323,0.6634,0.66281,0.66305,138300003.0
2006-10-17 12:59:00,0.66311,0.66318,0.66291,0.66318,124000000.0
2006-10-17 13:00:00,0.66331,0.66331,0.66294,0.66322,123500001.0
2006-10-17 13:01:00,0.66317,0.66323,0.66284,0.66303,150200003.0
2006-10-17 13:02:00,0.66292,0.66299,0.66262,0.66272,200800001.0
2006-10-17 13:03:00,0.66249,0.66277,0.66241,0.66277,105700000.0
2006-10-17 13:04:00,0.6628,0.66299,0.66258,0.66271,211699997.0
2006-10-17 13:05:00,0.66266,0.66285,0.66264,0.66264,54900000.0
2006-10-17 13:06:00,0.66277,0.66299,0.66258,0.66265,184700003.0
2006-10-17 13:07:00,0.66263,0.66276,0.66236,0.66272,77700000.0
2006-10-17 13:08:00,0.66257,0.66285,0.66242,0.66242,150500000.0
2006-10-17 13:09:00,0.6627,0.66279,0.66254,0.66259,206699999.0
2006-10-17 13:10:00,0.6629,0.66291,0.66269,0.66278,120599999.0
2006-10-17 13:11:00,0.66261,0.66295,0.66261,0.66272,176000001.0
2006-10-17 13:12:00,0.66276,0.66301,0.66276,0.6629,219199998.0
2006-10-17 13:13:00,0.66276,0.66297,0.66264,0.66297,129700000.0
2006-10-17 13:14:00,0.663,0.66304,0.66269,0.66272,59600000.0
2006-10-17 13:15:00,0.66285,0.66306,0.66277,0.66286,131699998.0
2006-10-17 13:16:00,0.66264,0.66282,0.66261,0.66266,122200000.0
2006-10-17 13:17:00,0.66257,0.6628,0.66209,0.6625,144900000.0
2006-10-17 13:18:00,0.66261,0.66287,0.66252,0.6628,151000000.0
2006-10-17 13:19:00,0.66277,0.66285,0.66257,0.66276,77999999.0
2006-10-17 13:20:00,0.66271,0.66294,0.66247,0.66273,159600001.0
2006-10-17 13:21:00,0.66261,0.66281,0.66254,0.66275,146300001.0
2006-10-17 13:22:00,0.66272,0.66282,0.6624,0.6627,175500004.0
2006-10-17 13:23:00,0.66276,0.66293,0.6623,0.66268,251699999.0
2006-10-17 13:24:00,0.66282,0.66298,0.6623,0.66283,258800000.0
2006-10-17 13:25:00,0.66296,0.66296,0.66252,0.6627,76100000.0
2006-10-17 13:26:00,0.66282,0.66285,0.66257,0.66276,143300001.0
2006-10-17 13:27:00,0.66279,0.66295,0.66268,0.66272,93000000.0
2006-10-17 13:28:00,0.66276,0.66284,0.66258,0.66263,68100000.0
2006-10-17 13:29:00,0.66255,0.66287,0.66255,0.66278,182399999.0
2006-10-17 13:30:00,0.66277,0.66297,0.66255,0.66267,202500001.0
2006-10-17 13:31:00,0.6627,0.663,0.66248,0.66268,146600001.0
2006-10-17 13:32:00,0.66264,0.66283,0.66243,0.66259,139200001.0
2006-10-17 13:33:00,0.66263,0.66285,0.66257,0.6628,135500002.0
2006-10-17 13:34:00,0.66273,0.66292,0.66258,0.66272,128900000.0
2006-10-17 13:35:00,0.6629,0.66293,0.66259,0.6628,123700000.0
2006-10-17 13:36:00,0.66286,0.663,0.66281,0.66293,172099999.0
2006-10-17 13:37:00,0.66292,0.66299,0.6628,0.66289,160700000.0
2006-10-17 13:38:00,0.66258,0.6629,0.6625,0.66284,155299999.0
2006-10-17 13:39:00,0.66278,0.66294,0.66276,0.6629,166800002.0
2006-10-17 13:40:00,0.66283,0.66283,0.66265,0.66276,156100002.0
2006-10-17 13:41:00,0.66263,0.66291,0.66247,0.66266,166399998.0
2006-10-17 13:42:00,0.66272,0.66294,0.66255,0.66255,189600002.0
2006-10-17 13:43:00,0.66278,0.66312,0.66271,0.66297,191899998.0
2006-10-17 13:44:00,0.66305,0.66319,0.66279,0.66309,164399999.0
2006-10-17 13:45:00,0.66309,0.66313,0.6628,0.66297,136300000.0
2006-10-17 13:46:00,0.66283,0.66291,0.66254,0.6628,130299998.0
2006-10-17 13:47:00,0.66289,0.6631,0.66265,0.6628,152800001.0
2006-10-17 13:48:00,0.66281,0.66306,0.66281,0.66299,86799999.0
2006-10-17 13:49:00,0.66284,0.66287,0.66262,0.66273,176899998.0
2006-10-17 13:50:00,0.66259,0.66288,0.66251,0.6628,104000000.0
2006-10-17 13:51:00,0.66266,0.66288,0.66248,0.66275,193900001.0
2006-10-17 13:52:00,0.66266,0.66278,0.66244,0.66268,126400000.0
2006-10-17 13:53:00,0.66278,0.66287,0.66259,0.66278,139500001.0
2006-10-17 13:54:00,0.66285,0.66285,0.66252,0.66267,123899999.0
2006-10-17 13:55:00,0.66287,0.66287,0.66258,0.66271,177500000.0
2006-10-17 13:56:00,0.66256,0.6628,0.66245,0.66266,140600000.0
2006-10-17 13:57:00,0.6626,0.66277,0.66259,0.66259,188999997.0
2006-10-17 13:58:00,0.66264,0.66284,0.66252,0.66252,83500000.0
2006-10-17 13:59:00,0.66238,0.66293,0.66238,0.66268,143400000.0
2006-10-17 14:00:00,0.66255,0.66295,0.66245,0.66283,136399999.0
2006-10-17 14:01:00,0.66275,0.66291,0.66249,0.66283,248200002.0
2006-10-17 14:02:00,0.66278,0.66294,0.66272,0.66294,105900002.0
2006-10-17 14:03:00,0.66281,0.66303,0.66257,0.66272,151099999.0
2006-10-17 14:04:00,0.66278,0.66301,0.66266,0.66287,141500001.0
2006-10-17 14:05:00,0.66285,0.66293,0.66265,0.66291,124900000.0
2006-10-17 14:06:00,0.66302,0.6631,0.66272,0.6629,286700003.0
2006-10-17 14:07:00,0.66283,0.66297,0.66243,0.66274,45300000.0
2006-10-17 14:08:00,0.66302,0.66305,0.66274,0.66299,116000001.0
2006-10-17 14:09:00,0.66311,0.66323,0.66293,0.66306,184300001.0
2006-10-17 14:10:00,0.66306,0.66331,0.66295,0.66325,144199997.0
2006-10-17 14:11:00,0.66315,0.66332,0.66304,0.66321,84700000.0
2006-10-17 14:12:00,0.66327,0.66334,0.66299,0.6632,146800000.0
2006-10-17 14:13:00,0.66268,0.66305,0.66244,0.66299,191500001.0
2006-10-17 14:14:00,0.66298,0.66316,0.66285,0.66301,201700001.0
2006-10-17 14:15:00,0.66315,0.66315,0.66282,0.66293,61900000.0
2006-10-17 14:16:00,0.66294,0.66309,0.66281,0.66287,108100000.0
2006-10-17 14:17:00,0.66262,0.66301,0.66251,0.6629,132299998.0
2006-10-17 14:18:00,0.66277,0.66294,0.66268,0.66279,186599998.0
2006-10-17 14:19:00,0.66281,0.66294,0.66232,0.66268,164500001.0
2006-10-17 14:20:00,0.66262,0.66282,0.66241,0.66278,125199998.0
2006-10-17 14:21:00,0.66274,0.6628,0.66257,0.6627,116400000.0
2006-10-17 14:22:00,0.66274,0.66297,0.66251,0.66281,184300003.0
2006-10-17 14:23:00,0.66281,0.66281,0.66251,0.6627,128200002.0
2006-10-17 14:24:00,0.66279,0.66279,0.6624,0.66254,207399999.0
2006-10-17 14:25:00,0.66269,0.66283,0.66233,0.6627,132900000.0
2006-10-17 14:26:00,0.66273,0.66303,0.66261,0.66275,177799999.0
2006-10-17 14:27:00,0.66284,0.66299,0.66269,0.66275,155099999.0
2006-10-17 14:28:00,0.66301,0.66305,0.66273,0.66294,98700001.0
2006-10-17 14:29:00,0.6631,0.66317,0.66293,0.66315,170300002.0
2006-10-17 14:30:00,0.66313,0.66331,0.66241,0.66241,188599999.0
2006-10-17 14:31:00,0.66279,0.66299,0.66244,0.66244,132200001.0
2006-10-17 14:32:00,0.66296,0.66302,0.66247,0.66297,152299999.0
2006-10-17 14:33:00,0.66262,0.6631,0.66262,0.66267,202800002.0
2006-10-17 14:34:00,0.66278,0.66302,0.66267,0.6628,90700000.0
2006-10-17 14:35:00,0.66273,0.66303,0.66265,0.6627,108900000.0
2006-10-17 14:36:00,0.6626,0.6629,0.6625,0.6627,139900002.0
2006-10-17 14:37:00,0.66282,0.66287,0.6625,0.66263,112500001.0
2006-10-17 14:38:00,0.66247,0.66288,0.66247,0.66282,110300000.0
2006-10-17 14:39:00,0.6625,0.6628,0.66234,0.66261,199000001.0
2006-10-17 14:40:00,0.66293,0.66338,0.6628,0.66338,119700000.0
2006-10-17 14:41:00,0.6635,0.6635,0.66291,0.66302,136199999.0
2006-10-17 14:42:00,0.66297,0.6632,0.66283,0.66293,142199998.0
2006-10-17 14:43:00,0.66307,0.66321,0.66284,0.66285,111200000.0
2006-10-17 14:44:00,0.6629,0.66298,0.66255,0.66295,82899999.0
2006-10-17 14:45:00,0.6626,0.66292,0.66249,0.6629,67100000.0
2006-10-17 14:46:00,0.66292,0.66299,0.66266,0.66288,162300001.0
2006-10-17 14:47:00,0.66303,0.66318,0.66258,0.66297,160999998.0
2006-10-17 14:48:00,0.66303,0.66311,0.66264,0.66275,173699999.0
2006-10-17 14:49:00,0.66294,0.66304,0.66279,0.66298,161199997.0
2006-10-17 14:50:00,0.66302,0.66323,0.66283,0.66312,129900001.0
2006-10-17 14:51:00,0.6633,0.6633,0.66272,0.66321,151099998.0
2006-10-17 14:52:00,0.66333,0.66333,0.66297,0.6632,159300000.0
2006-10-17 14:53:00,0.66314,0.66335,0.66297,0.66327,55800000.0
2006-10-17 14:54:00,0.66339,0.66339,0.66275,0.66303,115099999.0
2006-10-17 14:55:00,0.66301,0.66316,0.66284,0.66285,168999999.0
2006-10-17 14:56:00,0.66314,0.66314,0.66272,0.66284,95900001.0
2006-10-17 14:57:00,0.66301,0.66308,0.66274,0.66279,122399998.0
2006-10-17 14:58:00,0.66279,0.66308,0.66243,0.66243,191900000.0
2006-10-17 14:59:00,0.66277,0.66285,0.66256,0.66284,90900000.0
2006-10-17 15:00:00,0.66287,0.66302,0.6621,0.66243,122999999.0
2006-10-17 15:01:00,0.66224,0.66278,0.66224,0.66263,135900000.0
2006-10-17 15:02:00,0.66231,0.66316,0.66213,0.66294,134299999.0
2006-10-17 15:03:00,0.66266,0.66298,0.66233,0.66283,138299999.0
2006-10-17 15:04:00,0.6627,0.66293,0.66257,0.66284,142000002.0
2006-10-17 15:05:00,0.663,0.663,0.66268,0.66269,87800000.0
2006-10-17 15:06:00,0.66286,0.66301,0.66236,0.66268,128600001.0
2006-10-17 15:07:00,0.66278,0.66307,0.6627,0.66289,95799998.0
2006-10-17 15:08:00,0.66292,0.66327,0.6625,0.66307,210400000.0
2006-10-17 15:09:00,0.66334,0.66336,0.6631,0.66334,237899998.0
2006-10-17 15:10:00,0.66326,0.66328,0.66274,0.66302,185000000.0
2006-10-17 15:11:00,0.66314,0.6633,0.66294,0.66323,142200000.0
2006-10-17 15:12:00,0.66312,0.66321,0.66258,0.66302,147900000.0
2006-10-17 15:13:00,0.66306,0.66333,0.66293,0.66297,160300000.0
2006-10-17 15:14:00,0.66331,0.66352,0.66304,0.66344,144700001.0
2006-10-17 15:15:00,0.66347,0.66361,0.66303,0.66321,145300000.0
2006-10-17 15:16:00,0.66308,0.66357,0.66308,0.66342,134500000.0
2006-10-17 15:17:00,0.66313,0.66358,0.66313,0.66329,109300001.0
2006-10-17 15:18:00,0.66332,0.66354,0.66295,0.66354,124599999.0
2006-10-17 15:19:00,0.66364,0.66393,0.66346,0.66388,145899998.0
2006-10-17 15:20:00,0.66407,0.66435,0.6638,0.66403,138700000.0
2006-10-17 15:21:00,0.66397,0.66429,0.66382,0.66392,175500000.0
2006-10-17 15:22:00,0.66398,0.66424,0.6638,0.66422,124599997.0
2006-10-17 15:23:00,0.66396,0.6643,0.66387,0.66416,210299997.0
2006-10-17 15:24:00,0.66391,0.6641,0.66368,0.6638,143500001.0
2006-10-17 15:25:00,0.66409,0.66415,0.66371,0.6638,245299999.0
2006-10-17 15:26:00,0.66384,0.66397,0.66359,0.66364,118400001.0
2006-10-17 15:27:00,0.66352,0.66382,0.66342,0.6636,128800002.0
2006-10-17 15:28:00,0.66345,0.66367,0.66326,0.66359,142000001.0
2006-10-17 15:29:00,0.66345,0.66369,0.66341,0.66363,170099998.0
2006-10-17 15:30:00,0.66361,0.66369,0.66345,0.66352,109200001.0
2006-10-17 15:31:00,0.66382,0.66405,0.66347,0.66395,235400000.0
2006-10-17 15:32:00,0.6641,0.66413,0.66366,0.66408,94699998.0
2006-10-17 15:33:00,0.66378,0.66409,0.66354,0.66382,144999999.0
2006-10-17 15:34:00,0.66376,0.664,0.66372,0.66381,130500001.0
2006-10-17 15:35:00,0.66378,0.66404,0.66365,0.66404,74000000.0
2006-10-17 15:36:00,0.66387,0.66402,0.66369,0.66381,163400000.0
2006-10-17 15:37:00,0.66379,0.66394,0.66375,0.66386,90900001.0
2006-10-17 15:38:00,0.66392,0.66413,0.66376,0.66387,141100000.0
2006-10-17 15:39:00,0.66402,0.66405,0.66391,0.664,126499999.0
2006-10-17 15:40:00,0.66407,0.66407,0.66358,0.66372,123399998.0
2006-10-17 15:41:00,0.66363,0.66398,0.66349,0.6637,141700003.0
2006-10-17 15:42:00,0.6637,0.66393,0.66359,0.66382,136300001.0
2006-10-17 15:43:00,0.66378,0.66395,0.66365,0.66377,95100001.0
2006-10-17 15:44:00,0.66388,0.66388,0.66368,0.66385,144000001.0
2006-10-17 15:45:00,0.66372,0.66385,0.66365,0.66371,137399997.0
2006-10-17 15:46:00,0.66378,0.66407,0.66358,0.66372,145600001.0
2006-10-17 15:47:00,0.66399,0.66399,0.66334,0.66347,100599999.0
2006-10-17 15:48:00,0.66348,0.66374,0.66336,0.66357,80800000.0
2006-10-17 15:49:00,0.66328,0.66377,0.66328,0.66367,115700000.0
2006-10-17 15:50:00,0.66369,0.66383,0.66352,0.66352,101200001.0
2006-10-17 15:51:00,0.66359,0.66383,0.66346,0.66357,168300000.0
2006-10-17 15:52:00,0.66354,0.66382,0.66347,0.66358,154600002.0
2006-10-17 15:53:00,0.66345,0.66373,0.66333,0.66355,216500001.0
2006-10-17 15:54:00,0.66351,0.66373,0.66331,0.66352,82100000.0
2006-10-17 15:55:00,0.66346,0.66378,0.66346,0.66378,88599999.0
2006-10-17 15:56:00,0.66373,0.66375,0.66332,0.66365,240200000.0
2006-10-17 15:57:00,0.66381,0.66388,0.66352,0.66365,96100001.0
2006-10-17 15:58:00,0.66379,0.66383,0.66357,0.66357,68900000.0
2006-10-17 15:59:00,0.66368,0.66392,0.66364,0.6638,144199998.0
2006-10-17 16:00:00,0.6636,0.66376,0.66343,0.66359,99999999.0
2006-10-17 16:01:00,0.66353,0.66371,0.6632,0.66334,159999999.0
2006-10-17 16:02:00,0.66344,0.66352,0.66331,0.66336,148399997.0
2006-10-17 16:03:00,0.66333,0.66343,0.66316,0.66343,99899999.0
2006-10-17 16:04:00,0.66335,0.66347,0.66324,0.66329,110300000.0
2006-10-17 16:05:00,0.66335,0.66367,0.66335,0.66346,121399999.0
2006-10-17 16:06:00,0.66335,0.66352,0.66307,0.66352,150799998.0
2006-10-17 16:07:00,0.66353,0.6637,0.66329,0.66345,189199999.0
2006-10-17 16:08:00,0.66341,0.66373,0.6634,0.66361,197500000.0
2006-10-17 16:09:00,0.66363,0.66385,0.66345,0.66385,139900001.0
2006-10-17 16:10:00,0.66392,0.66401,0.66335,0.66368,105200001.0
2006-10-17 16:11:00,0.66353,0.66365,0.66333,0.66364,183100003.0
2006-10-17 16:12:00,0.66351,0.66358,0.66334,0.66352,130900001.0
2006-10-17 16:13:00,0.66341,0.6636,0.66327,0.66327,124799999.0
2006-10-17 16:14:00,0.66339,0.66349,0.66312,0.66325,139600003.0
2006-10-17 16:15:00,0.66316,0.66342,0.66296,0.66333,177100001.0
2006-10-17 16:16:00,0.66342,0.66342,0.66286,0.66291,170899998.0
2006-10-17 16:17:00,0.663,0.66322,0.66292,0.66292,121399999.0
2006-10-17 16:18:00,0.66299,0.66307,0.66283,0.66296,103100000.0
2006-10-17 16:19:00,0.66304,0.66323,0.66283,0.66293,209199997.0
2006-10-17 16:20:00,0.66291,0.66334,0.66291,0.66326,102600001.0
2006-10-17 16:21:00,0.66291,0.66304,0.66281,0.66299,97100000.0
2006-10-17 16:22:00,0.66298,0.66313,0.66276,0.66292,273800002.0
2006-10-17 16:23:00,0.66302,0.66315,0.66273,0.66302,206799999.0
2006-10-17 16:24:00,0.66304,0.66319,0.66288,0.66309,99800000.0
2006-10-17 16:25:00,0.66311,0.66323,0.66268,0.66268,146899998.0
2006-10-17 16:26:00,0.6628,0.66312,0.66262,0.6629,187200001.0
2006-10-17 16:27:00,0.6628,0.66307,0.66272,0.66296,49200000.0
2006-10-17 16:28:00,0.6625,0.66296,0.6625,0.66265,105000001.0
2006-10-17 16:29:00,0.66263,0.66286,0.6623,0.66267,181199998.0
2006-10-17 16:30:00,0.66274,0.6628,0.66246,0.66258,190500003.0
2006-10-17 16:31:00,0.66244,0.66261,0.66216,0.66231,191500003.0
2006-10-17 16:32:00,0.66255,0.66283,0.66223,0.6626,263300000.0
2006-10-17 16:33:00,0.66272,0.66285,0.66211,0.66249,198200001.0
2006-10-17 16:34:00,0.66251,0.66282,0.66236,0.66241,143799999.0
2006-10-17 16:35:00,0.66271,0.66294,0.66264,0.66292,104499999.0
2006-10-17 16:36:00,0.66274,0.66302,0.66259,0.66281,129900001.0
2006-10-17 16:37:00,0.66277,0.66285,0.66223,0.66238,110900000.0
2006-10-17 16:38:00,0.66256,0.66286,0.66234,0.66248,225499998.0
2006-10-17 16:39:00,0.66232,0.66257,0.66226,0.66253,137099997.0
2006-10-17 16:40:00,0.66261,0.66261,0.66231,0.66246,118599999.0
2006-10-17 16:41:00,0.6622,0.66295,0.66212,0.66279,107600000.0
2006-10-17 16:42:00,0.66289,0.66289,0.66261,0.66277,106100000.0
2006-10-17 16:43:00,0.66268,0.66276,0.66242,0.66253,80500000.0
2006-10-17 16:44:00,0.66257,0.66272,0.66219,0.66261,267700005.0
2006-10-17 16:45:00,0.66256,0.66276,0.66231,0.66264,201099999.0
2006-10-17 16:46:00,0.66259,0.66269,0.66224,0.66262,133800000.0
2006-10-17 16:47:00,0.66264,0.66279,0.6624,0.66267,218600004.0
2006-10-17 16:48:00,0.66263,0.66286,0.66244,0.66282,99099999.0
2006-10-17 16:49:00,0.66272,0.66303,0.66254,0.66303,111199999.0
2006-10-17 16:50:00,0.66309,0.66309,0.66271,0.66296,92000000.0
2006-10-17 16:51:00,0.66308,0.66321,0.66263,0.66305,210899997.0
2006-10-17 16:52:00,0.66291,0.66317,0.66281,0.66285,152400000.0
2006-10-17 16:53:00,0.66273,0.66296,0.66251,0.66277,76200000.0
2006-10-17 16:54:00,0.66284,0.66293,0.66254,0.66278,214299999.0
2006-10-17 16:55:00,0.66291,0.66316,0.66271,0.6629,195899999.0
2006-10-17 16:56:00,0.66279,0.66295,0.66266,0.66285,125700002.0
2006-10-17 16:57:00,0.66296,0.66298,0.66258,0.66285,160299998.0
2006-10-17 16:58:00,0.66284,0.66312,0.66261,0.66287,135199998.0
2006-10-17 16:59:00,0.66316,0.66334,0.66299,0.66323,173699997.0
2006-10-17 17:00:00,0.66315,0.66331,0.66269,0.66293,190499999.0
2006-10-17 17:01:00,0.66298,0.66324,0.66274,0.6629,102699998.0
2006-10-17 17:02:00,0.66288,0.66318,0.66269,0.66315,112700001.0
2006-10-17 17:03:00,0.66309,0.66314,0.6628,0.66311,147900000.0
2006-10-17 17:04:00,0.66301,0.66319,0.66291,0.66315,117400000.0
2006-10-17 17:05:00,0.66316,0.66344,0.66309,0.66326,103700001.0
2006-10-17 17:06:00,0.66318,0.66345,0.66304,0.66331,166499999.0
2006-10-17 17:07:00,0.66322,0.66349,0.66317,0.66333,127800000.0
2006-10-17 17:08:00,0.66357,0.66362,0.663,0.66317,109000000.0
2006-10-17 17:09:00,0.66316,0.66355,0.66307,0.66352,92999999.0
2006-10-17 17:10:00,0.66355,0.66366,0.6632,0.6632,94199999.0
2006-10-17 17:11:00,0.66311,0.66374,0.66311,0.66357,167800001.0
2006-10-17 17:12:00,0.66353,0.66369,0.66335,0.66361,208299999.0
2006-10-17 17:13:00,0.6636,0.66384,0.6634,0.6636,141500000.0
2006-10-17 17:14:00,0.66368,0.66388,0.66323,0.66337,147799999.0
2006-10-17 17:15:00,0.66327,0.66331,0.66252,0.66292,161000002.0
2006-10-17 17:16:00,0.66273,0.66324,0.66255,0.66319,168899997.0
2006-10-17 17:17:00,0.66255,0.66306,0.66255,0.66284,107600000.0
2006-10-17 17:18:00,0.66284,0.663,0.66263,0.66275,161599998.0
2006-10-17 17:19:00,0.66294,0.66299,0.66257,0.66278,115600001.0
2006-10-17 17:20:00,0.6627,0.66282,0.66237,0.66262,206299995.0
2006-10-17 17:21:00,0.66253,0.66294,0.66242,0.66289,137899998.0
2006-10-17 17:22:00,0.66276,0.66289,0.66254,0.66289,93700000.0
2006-10-17 17:23:00,0.66296,0.66306,0.66281,0.66292,192999998.0
2006-10-17 17:24:00,0.66307,0.66318,0.66282,0.66318,133600000.0
2006-10-17 17:25:00,0.66318,0.66344,0.66294,0.66294,130999998.0
2006-10-17 17:26:00,0.663,0.66325,0.66286,0.66294,106700001.0
2006-10-17 17:27:00,0.66318,0.66354,0.66294,0.66312,159999996.0
2006-10-17 17:28:00,0.66372,0.66375,0.66306,0.6635,172000003.0
2006-10-17 17:29:00,0.66377,0.66385,0.66356,0.66381,93300001.0
2006-10-17 17:30:00,0.66378,0.66399,0.6635,0.66399,89500000.0
2006-10-17 17:31:00,0.66395,0.66401,0.66337,0.66341,124599998.0
2006-10-17 17:32:00,0.66349,0.66364,0.66313,0.66337,215599999.0
2006-10-17 17:33:00,0.66357,0.66368,0.66342,0.66342,188999999.0
2006-10-17 17:34:00,0.66354,0.66369,0.66333,0.66352,196800002.0
2006-10-17 17:35:00,0.66347,0.66376,0.66341,0.66348,134200000.0
2006-10-17 17:36:00,0.6638,0.66396,0.66351,0.66376,111699999.0
2006-10-17 17:37:00,0.66364,0.66381,0.66354,0.66364,88500000.0
2006-10-17 17:38:00,0.66387,0.66395,0.66344,0.66362,99300000.0
2006-10-17 17:39:00,0.66378,0.66448,0.66378,0.66448,106899999.0
2006-10-17 17:40:00,0.66449,0.66453,0.66381,0.66423,127600000.0
2006-10-17 17:41:00,0.66453,0.66481,0.66436,0.66462,99899997.0
2006-10-17 17:42:00,0.66449,0.66473,0.66436,0.66436,184199998.0
2006-10-17 17:43:00,0.66452,0.66462,0.6642,0.66452,182600000.0
2006-10-17 17:44:00,0.66477,0.66501,0.6645,0.66471,96000000.0
2006-10-17 17:45:00,0.66488,0.66496,0.66476,0.66487,161400000.0
2006-10-17 17:46:00,0.66515,0.66534,0.66475,0.66521,134699998.0
2006-10-17 17:47:00,0.66533,0.66551,0.66489,0.66522,119900002.0
2006-10-17 17:48:00,0.66557,0.66566,0.66516,0.66522,147300000.0
2006-10-17 17:49:00,0.66536,0.66538,0.66506,0.66527,108200000.0
2006-10-17 17:50:00,0.66533,0.66566,0.6652,0.66551,181700001.0
2006-10-17 17:51:00,0.66547,0.66549,0.66517,0.66523,127700000.0
2006-10-17 17:52:00,0.66534,0.66562,0.66523,0.66553,99499999.0
2006-10-17 17:53:00,0.66553,0.66557,0.66521,0.66532,157800001.0
2006-10-17 17:54:00,0.66521,0.6655,0.66508,0.6655,139400002.0
2006-10-17 17:55:00,0.66496,0.66534,0.66496,0.66529,81900000.0
2006-10-17 17:56:00,0.66516,0.66539,0.66491,0.66521,149300001.0
2006-10-17 17:57:00,0.66529,0.6653,0.66498,0.66513,132799999.0
2006-10-17 17:58:00,0.6653,0.66535,0.66502,0.66519,158199999.0
2006-10-17 17:59:00,0.6653,0.66544,0.66508,0.66526,218000000.0
2006-10-17 18:00:00,0.66532,0.66561,0.66508,0.6654,163100002.0
2006-10-17 18:01:00,0.66525,0.66528,0.66508,0.66526,144400000.0
2006-10-17 18:02:00,0.66528,0.66541,0.66503,0.66535,179900001.0
2006-10-17 18:03:00,0.66525,0.66539,0.66512,0.66533,299700001.0
2006-10-17 18:04:00,0.66526,0.66533,0.66486,0.66519,255700000.0
2006-10-17 18:05:00,0.66525,0.66531,0.66496,0.66496,432099999.0
2006-10-17 18:06:00,0.66513,0.6655,0.66489,0.66507,249200000.0
2006-10-17 18:07:00,0.665,0.66545,0.665,0.66529,352999999.0
2006-10-17 18:08:00,0.66515,0.66542,0.66493,0.66525,144500001.0
2006-10-17 18:09:00,0.66517,0.66534,0.66498,0.66534,369800003.0
2006-10-17 18:10:00,0.66514,0.66525,0.66483,0.66488,201000002.0
2006-10-17 18:11:00,0.66447,0.66501,0.66447,0.66501,79100000.0
2006-10-17 18:12:00,0.66489,0.66497,0.66466,0.66478,130200001.0
2006-10-17 18:13:00,0.66453,0.66469,0.66435,0.66452,146600000.0
2006-10-17 18:14:00,0.66448,0.66476,0.66435,0.6647,86000000.0
2006-10-17 18:15:00,0.6646,0.66488,0.66449,0.6648,202399999.0
2006-10-17 18:16:00,0.6646,0.66479,0.66433,0.66459,292499999.0
2006-10-17 18:17:00,0.6643,0.66488,0.6643,0.66448,224900000.0
2006-10-17 18:18:00,0.66471,0.66493,0.6645,0.66468,390499998.0
2006-10-17 18:19:00,0.66458,0.66488,0.66443,0.66467,292299998.0
2006-10-17 18:20:00,0.66475,0.66501,0.66467,0.66476,134299999.0
2006-10-17 18:21:00,0.66483,0.66498,0.6647,0.66492,218999999.0
2006-10-17 18:22:00,0.66496,0.66506,0.66463,0.66482,219699999.0
2006-10-17 18:23:00,0.66486,0.66486,0.66456,0.6647,381000002.0
2006-10-17 18:24:00,0.66481,0.66489,0.66443,0.6648,359200001.0
2006-10-17 18:25:00,0.66484,0.66484,0.66434,0.66443,228600002.0
2006-10-17 18:26:00,0.66451,0.66472,0.66423,0.66467,196100002.0
2006-10-17 18:27:00,0.66459,0.66462,0.66435,0.66455,362700001.0
2006-10-17 18:28:00,0.66434,0.66467,0.66423,0.66452,230099999.0
2006-10-17 18:29:00,0.66453,0.66471,0.66435,0.66462,309900002.0
2006-10-17 18:30:00,0.66442,0.6646,0.66421,0.6643,90600000.0
2006-10-17 18:31:00,0.66454,0.6646,0.66433,0.6645,250300000.0
2006-10-17 18:32:00,0.66445,0.66452,0.66438,0.66444,77500001.0
2006-10-17 18:33:00,0.66467,0.66471,0.66423,0.6644,256599999.0
2006-10-17 18:34:00,0.66468,0.66468,0.66426,0.66463,245399997.0
2006-10-17 18:35:00,0.66462,0.66466,0.66432,0.66446,208900001.0
2006-10-17 18:36:00,0.66464,0.66469,0.66435,0.66454,170399999.0
2006-10-17 18:37:00,0.66459,0.66471,0.66435,0.66452,280200000.0
2006-10-17 18:38:00,0.6645,0.66464,0.66429,0.6646,280499998.0
2006-10-17 18:39:00,0.6646,0.66471,0.66453,0.66456,346599997.0
2006-10-17 18:40:00,0.66456,0.6646,0.66433,0.6645,222800002.0
2006-10-17 18:41:00,0.66454,0.66474,0.66428,0.66437,358599999.0
2006-10-17 18:42:00,0.66457,0.66458,0.66422,0.66452,150599999.0
2006-10-17 18:43:00,0.66468,0.66472,0.6643,0.66455,646399994.0
2006-10-17 18:44:00,0.66449,0.66469,0.66443,0.6645,429000001.0
2006-10-17 18:45:00,0.66455,0.6647,0.66455,0.6646,499299999.0
2006-10-17 18:46:00,0.66431,0.66456,0.66431,0.6644,166800001.0
2006-10-17 18:47:00,0.66453,0.66459,0.66408,0.66452,303099996.0
2006-10-17 18:48:00,0.6644,0.66461,0.66408,0.66438,193599998.0
2006-10-17 18:49:00,0.6643,0.66465,0.6643,0.66453,238699999.0
2006-10-17 18:50:00,0.66434,0.66455,0.66423,0.66423,143399999.0
2006-10-17 18:51:00,0.66442,0.66473,0.66426,0.66458,233500002.0
2006-10-17 18:52:00,0.66461,0.66481,0.66447,0.66469,200800001.0
2006-10-17 18:53:00,0.66474,0.66474,0.66439,0.66455,136300000.0
2006-10-17 18:54:00,0.66465,0.66476,0.66431,0.66458,140700001.0
2006-10-17 18:55:00,0.66466,0.66498,0.66457,0.66472,159700000.0
2006-10-17 18:56:00,0.66469,0.66473,0.66452,0.66458,150099997.0
2006-10-17 18:57:00,0.66456,0.66481,0.66444,0.66476,105000000.0
2006-10-17 18:58:00,0.66443,0.66483,0.66443,0.66478,165099998.0
2006-10-17 18:59:00,0.66454,0.66481,0.66432,0.66469,202399996.0
2006-10-17 19:00:00,0.66462,0.66466,0.66416,0.66454,170700000.0
2006-10-17 19:01:00,0.6645,0.66459,0.66432,0.66442,146600000.0
2006-10-17 19:02:00,0.6646,0.66465,0.66426,0.66443,104499999.0
2006-10-17 19:03:00,0.6645,0.66486,0.66447,0.66447,238299998.0
2006-10-17 19:04:00,0.6645,0.66476,0.66426,0.6644,234899999.0
2006-10-17 19:05:00,0.66443,0.6646,0.66419,0.6646,155299997.0
2006-10-17 19:06:00,0.66456,0.6646,0.6642,0.66458,325800001.0
2006-10-17 19:07:00,0.66461,0.66468,0.66424,0.6645,241300000.0
2006-10-17 19:08:00,0.66468,0.66479,0.66436,0.66462,160600000.0
2006-10-17 19:09:00,0.66459,0.66467,0.66428,0.66459,263100001.0
2006-10-17 19:10:00,0.66454,0.66471,0.66443,0.66465,94899999.0
2006-10-17 19:11:00,0.66461,0.66483,0.66438,0.66468,159300002.0
2006-10-17 19:12:00,0.66485,0.66488,0.66417,0.6643,207200000.0
2006-10-17 19:13:00,0.66428,0.6648,0.66428,0.66453,171800001.0
2006-10-17 19:14:00,0.66452,0.66469,0.6643,0.66452,106700000.0
2006-10-17 19:15:00,0.6644,0.66474,0.66417,0.66455,229300000.0
2006-10-17 19:16:00,0.66449,0.6647,0.66426,0.66448,180400000.0
2006-10-17 19:17:00,0.66433,0.66463,0.66422,0.66443,106699999.0
2006-10-17 19:18:00,0.66439,0.66452,0.66426,0.66452,99700000.0
2006-10-17 19:19:00,0.66452,0.66467,0.66432,0.66447,164799999.0
2006-10-17 19:20:00,0.66453,0.66453,0.6641,0.66423,195000000.0
2006-10-17 19:21:00,0.66439,0.66459,0.66405,0.66451,202700002.0
2006-10-17 19:22:00,0.66439,0.66454,0.66404,0.66447,132399999.0
2006-10-17 19:23:00,0.66442,0.66459,0.66407,0.66443,86200000.0
2006-10-17 19:24:00,0.6643,0.66462,0.6642,0.66441,244000000.0
2006-10-17 19:25:00,0.66448,0.6646,0.66435,0.66442,129400001.0
2006-10-17 19:26:00,0.66435,0.66459,0.66417,0.66423,199200001.0
2006-10-17 19:27:00,0.66425,0.66439,0.66417,0.66427,253199998.0
2006-10-17 19:28:00,0.66438,0.66438,0.66409,0.66409,263199997.0
2006-10-17 19:29:00,0.6642,0.66435,0.66414,0.66435,149799998.0
2006-10-17 19:30:00,0.66432,0.6644,0.66415,0.66425,81100000.0
2006-10-17 19:31:00,0.66435,0.66438,0.66411,0.66425,112500001.0
2006-10-17 19:32:00,0.66423,0.66434,0.6639,0.66409,252499998.0
2006-10-17 19:33:00,0.66419,0.66419,0.66386,0.66399,139299998.0
2006-10-17 19:34:00,0.66402,0.66428,0.66359,0.66412,182799998.0
2006-10-17 19:35:00,0.66415,0.66422,0.66382,0.66406,242000002.0
2006-10-17 19:36:00,0.66395,0.66411,0.66349,0.66353,233399998.0
2006-10-17 19:37:00,0.66349,0.66406,0.66349,0.66375,110700001.0
2006-10-17 19:38:00,0.66419,0.66419,0.66378,0.66409,147500001.0
2006-10-17 19:39:00,0.66411,0.66411,0.66355,0.66376,178500001.0
2006-10-17 19:40:00,0.66375,0.66395,0.66366,0.6639,163600002.0
2006-10-17 19:41:00,0.66393,0.66408,0.66369,0.6638,108399999.0
2006-10-17 19:42:00,0.66382,0.66423,0.66372,0.66378,122499999.0
2006-10-17 19:43:00,0.66383,0.66418,0.66382,0.66384,145899999.0
2006-10-17 19:44:00,0.66398,0.66407,0.66356,0.66386,167200001.0
2006-10-17 19:45:00,0.66374,0.664,0.66372,0.66383,138800000.0
2006-10-17 19:46:00,0.66397,0.66414,0.66385,0.664,147899999.0
2006-10-17 19:47:00,0.66405,0.66416,0.66383,0.66387,117399999.0
2006-10-17 19:48:00,0.66399,0.66411,0.66373,0.66385,125099998.0
2006-10-17 19:49:00,0.66392,0.6642,0.66372,0.66372,215999999.0
2006-10-17 19:50:00,0.66393,0.66398,0.66359,0.66387,164200000.0
2006-10-17 19:51:00,0.66392,0.66407,0.66385,0.66395,226299998.0
2006-10-17 19:52:00,0.66397,0.66408,0.66388,0.66404,205400000.0
2006-10-17 19:53:00,0.66404,0.66406,0.66388,0.6639,187300002.0
2006-10-17 19:54:00,0.66377,0.66419,0.66363,0.66392,169299998.0
2006-10-17 19:55:00,0.66394,0.66412,0.6638,0.66397,242000001.0
2006-10-17 19:56:00,0.66396,0.66409,0.66367,0.66404,368000001.0
2006-10-17 19:57:00,0.66415,0.66415,0.66381,0.6639,205900000.0
2006-10-17 19:58:00,0.66397,0.66398,0.66376,0.66376,217700002.0
2006-10-17 19:59:00,0.66376,0.66408,0.66376,0.66398,188200001.0
2006-10-17 20:00:00,0.66387,0.66397,0.66377,0.66395,279800001.0
2006-10-17 20:01:00,0.66395,0.66405,0.66374,0.66393,137999999.0
2006-10-17 20:02:00,0.66389,0.66392,0.66373,0.66377,88400000.0
2006-10-17 20:03:00,0.66394,0.66398,0.66378,0.66378,122100000.0
2006-10-17 20:04:00,0.66396,0.66411,0.66351,0.66375,209099999.0
2006-10-17 20:05:00,0.66392,0.66392,0.66357,0.66372,284099998.0
2006-10-17 20:06:00,0.66389,0.66408,0.66357,0.66382,357300000.0
2006-10-17 20:07:00,0.66376,0.66395,0.66368,0.66368,210500000.0
2006-10-17 20:08:00,0.66357,0.66385,0.66357,0.66375,87700000.0
2006-10-17 20:09:00,0.66378,0.66395,0.66364,0.66387,155700001.0
2006-10-17 20:10:00,0.66396,0.66396,0.66345,0.66377,238100003.0
2006-10-17 20:11:00,0.66376,0.66379,0.66356,0.66375,146500000.0
2006-10-17 20:12:00,0.66379,0.66392,0.66363,0.66378,138000000.0
2006-10-17 20:13:00,0.66392,0.66406,0.6635,0.66379,213999999.0
2006-10-17 20:14:00,0.66374,0.66385,0.66345,0.66385,113100002.0
2006-10-17 20:15:00,0.66375,0.66389,0.66351,0.66365,167200001.0
2006-10-17 20:16:00,0.66366,0.66394,0.66351,0.66377,414999995.0
2006-10-17 20:17:00,0.66352,0.66382,0.66352,0.66356,296200002.0
2006-10-17 20:18:00,0.66379,0.66385,0.66352,0.66374,192699997.0
2006-10-17 20:19:00,0.66369,0.66372,0.66318,0.66318,184300000.0
2006-10-17 20:20:00,0.66336,0.66348,0.66332,0.66338,95300000.0
2006-10-17 20:21:00,0.66345,0.66361,0.66333,0.66346,135900001.0
2006-10-17 20:22:00,0.66343,0.66349,0.66314,0.66346,213299999.0
2006-10-17 20:23:00,0.66356,0.66356,0.66332,0.66349,157200001.0
2006-10-17 20:24:00,0.66341,0.66369,0.66311,0.6636,246200002.0
2006-10-17 20:25:00,0.66361,0.66361,0.66334,0.66335,224900003.0
2006-10-17 20:26:00,0.66354,0.66369,0.66315,0.66342,79400001.0
2006-10-17 20:27:00,0.66344,0.66366,0.66339,0.66354,152200001.0
2006-10-17 20:28:00,0.66352,0.66362,0.66335,0.66354,163099996.0
2006-10-17 20:29:00,0.66358,0.6639,0.66336,0.66388,288900001.0
2006-10-17 20:30:00,0.66404,0.66421,0.66365,0.66373,350200003.0
2006-10-17 20:31:00,0.66379,0.664,0.66358,0.66378,283199997.0
2006-10-17 20:32:00,0.66372,0.6639,0.66365,0.66382,189700002.0
2006-10-17 20:33:00,0.66377,0.66386,0.66328,0.66363,212899999.0
2006-10-17 20:34:00,0.66359,0.66419,0.66354,0.66394,189900000.0
2006-10-17 20:35:00,0.66375,0.66412,0.66356,0.66387,174800001.0
2006-10-17 20:36:00,0.66386,0.66389,0.6635,0.6637,274100001.0
2006-10-17 20:37:00,0.66366,0.66384,0.6635,0.66358,262700000.0
2006-10-17 20:38:00,0.66346,0.66369,0.66342,0.66354,180000001.0
2006-10-17 20:39:00,0.66369,0.6638,0.66357,0.6637,90899999.0
2006-10-17 20:40:00,0.66372,0.66391,0.66352,0.66371,291099998.0
2006-10-17 20:41:00,0.66359,0.66379,0.66325,0.66379,301300001.0
2006-10-17 20:42:00,0.66385,0.66385,0.66366,0.6637,141299998.0
2006-10-17 20:43:00,0.6637,0.66404,0.66366,0.66389,236600001.0
2006-10-17 20:44:00,0.66377,0.66388,0.66347,0.66354,86299999.0
2006-10-17 20:45:00,0.6637,0.66372,0.66343,0.66361,152300000.0
2006-10-17 20:46:00,0.66377,0.66377,0.66352,0.66361,72900000.0
2006-10-17 20:47:00,0.66378,0.66378,0.6635,0.66357,236499999.0
2006-10-17 20:48:00,0.66355,0.66375,0.66344,0.66362,162900002.0
2006-10-17 20:49:00,0.66355,0.66376,0.66355,0.66362,174900000.0
2006-10-17 20:50:00,0.66364,0.66393,0.66354,0.66371,201299998.0
2006-10-17 20:51:00,0.66367,0.6637,0.66359,0.66366,115000001.0
2006-10-17 20:52:00,0.66367,0.66376,0.66331,0.66348,144799999.0
2006-10-17 20:53:00,0.66358,0.66358,0.66325,0.66338,231200001.0
2006-10-17 20:54:00,0.66339,0.6636,0.66337,0.6636,180700000.0
2006-10-17 20:55:00,0.6635,0.66358,0.66326,0.66349,130400000.0
2006-10-17 20:56:00,0.66343,0.66366,0.6633,0.6633,194600002.0
2006-10-17 20:57:00,0.66354,0.66358,0.66312,0.66347,135200000.0
2006-10-17 20:58:00,0.66346,0.66365,0.66324,0.66341,371799998.0
2006-10-17 20:59:00,0.66353,0.66372,0.66335,0.66355,225200001.0
2006-10-17 21:00:00,0.66348,0.66364,0.66323,0.66357,287600002.0
2006-10-17 21:01:00,0.66348,0.6637,0.66341,0.66361,188700001.0
2006-10-17 21:02:00,0.66375,0.66396,0.66344,0.66396,260600001.0
2006-10-17 21:03:00,0.66395,0.66401,0.66355,0.66368,141100000.0
2006-10-17 21:04:00,0.66367,0.66394,0.66359,0.66374,165400000.0
2006-10-17 21:05:00,0.6637,0.66412,0.6636,0.66389,145600001.0
2006-10-17 21:06:00,0.66385,0.66415,0.66384,0.66405,180800000.0
2006-10-17 21:07:00,0.66398,0.66414,0.66384,0.66409,86100000.0
2006-10-17 21:08:00,0.66418,0.66432,0.66386,0.66406,227100001.0
2006-10-17 21:09:00,0.664,0.66419,0.66388,0.66407,286900001.0
2006-10-17 21:10:00,0.66406,0.66412,0.66388,0.6641,133799999.0
2006-10-17 21:11:00,0.66419,0.66423,0.66402,0.66402,130999999.0
2006-10-17 21:12:00,0.6639,0.6642,0.66366,0.66375,150399999.0
2006-10-17 21:13:00,0.66375,0.66396,0.66352,0.66381,148700001.0
2006-10-17 21:14:00,0.6641,0.66436,0.66377,0.66394,264500000.0
2006-10-17 21:15:00,0.66421,0.6644,0.66401,0.66415,251400000.0
2006-10-17 21:16:00,0.6643,0.66452,0.66404,0.66404,229900001.0
2006-10-17 21:17:00,0.66399,0.66442,0.66376,0.66418,279400000.0
2006-10-17 21:18:00,0.66423,0.66439,0.66369,0.66418,213899998.0
2006-10-17 21:19:00,0.66416,0.66424,0.66389,0.66393,218400000.0
2006-10-17 21:20:00,0.66399,0.66423,0.66374,0.66408,354900001.0
2006-10-17 21:21:00,0.66411,0.66417,0.66384,0.66389,132200000.0
2006-10-17 21:22:00,0.66391,0.66423,0.66384,0.66423,103900001.0
2006-10-17 21:23:00,0.66422,0.66446,0.66407,0.66408,219700000.0
2006-10-17 21:24:00,0.66415,0.66428,0.66393,0.66428,149199998.0
2006-10-17 21:25:00,0.66418,0.66426,0.66413,0.66415,294500000.0
2006-10-17 21:26:00,0.66415,0.66425,0.66411,0.66418,220600000.0
2006-10-17 21:27:00,0.6641,0.66428,0.66374,0.66387,169000002.0
2006-10-17 21:28:00,0.664,0.66423,0.66388,0.6642,104500000.0
2006-10-17 21:29:00,0.66409,0.66424,0.66389,0.66395,205899999.0
2006-10-17 21:30:00,0.66386,0.66411,0.66378,0.66401,188400000.0
2006-10-17 21:31:00,0.66386,0.66417,0.66372,0.66401,62200000.0
2006-10-17 21:32:00,0.66399,0.66416,0.66381,0.66381,141300002.0
2006-10-17 21:33:00,0.66374,0.66407,0.66374,0.66393,103400000.0
2006-10-17 21:34:00,0.66392,0.6642,0.6638,0.66399,171400000.0
2006-10-17 21:35:00,0.66395,0.66425,0.66391,0.66404,251699998.0
2006-10-17 21:36:00,0.66395,0.6641,0.66359,0.66373,291799998.0
2006-10-17 21:37:00,0.66388,0.66395,0.66356,0.66384,310100001.0
2006-10-17 21:38:00,0.66381,0.66412,0.66352,0.66378,179699996.0
2006-10-17 21:39:00,0.66387,0.66419,0.66362,0.66394,130699999.0
2006-10-17 21:40:00,0.6641,0.66424,0.66389,0.66419,302799997.0
2006-10-17 21:41:00,0.66413,0.66431,0.66403,0.66422,177500001.0
2006-10-17 21:42:00,0.66427,0.66434,0.66404,0.6642,160899998.0
2006-10-17 21:43:00,0.66421,0.66425,0.66393,0.66396,131399999.0
2006-10-17 21:44:00,0.66391,0.66444,0.66391,0.66412,157200000.0
2006-10-17 21:45:00,0.66409,0.66432,0.66381,0.6643,262300001.0
2006-10-17 21:46:00,0.66426,0.66446,0.66411,0.66434,244200001.0
2006-10-17 21:47:00,0.6644,0.66451,0.66427,0.66444,106300000.0
2006-10-17 21:48:00,0.66455,0.66466,0.66423,0.66453,167900001.0
2006-10-17 21:49:00,0.6647,0.66471,0.66431,0.66453,118399997.0
2006-10-17 21:50:00,0.66459,0.66479,0.66447,0.66456,131099999.0
2006-10-17 21:51:00,0.66463,0.66493,0.66449,0.66466,267500000.0
2006-10-17 21:52:00,0.66474,0.66495,0.66455,0.66468,196600004.0
2006-10-17 21:53:00,0.66463,0.66482,0.66445,0.66458,129299999.0
2006-10-17 21:54:00,0.66451,0.66474,0.6644,0.66459,143099999.0
2006-10-17 21:55:00,0.66464,0.66464,0.66436,0.66455,98899999.0
2006-10-17 21:56:00,0.66461,0.66484,0.66452,0.66464,171100000.0
2006-10-17 21:57:00,0.66469,0.66477,0.66453,0.66455,236300002.0
2006-10-17 21:58:00,0.66454,0.66475,0.66441,0.66461,138299999.0
2006-10-17 21:59:00,0.66453,0.66483,0.66443,0.66465,169799999.0
2006-10-17 22:00:00,0.66456,0.66471,0.66446,0.66464,123400001.0
2006-10-17 22:01:00,0.66472,0.66474,0.66453,0.66462,156099999.0
2006-10-17 22:02:00,0.66461,0.66475,0.66452,0.66452,182700002.0
2006-10-17 22:03:00,0.6645,0.6648,0.6645,0.66472,121500000.0
2006-10-17 22:04:00,0.66464,0.66476,0.6645,0.6647,102999998.0
2006-10-17 22:05:00,0.66445,0.66476,0.66441,0.66459,209999998.0
2006-10-17 22:06:00,0.66456,0.66473,0.66433,0.66452,120499999.0
2006-10-17 22:07:00,0.66453,0.66461,0.66444,0.66445,145199999.0
2006-10-17 22:08:00,0.66469,0.66474,0.66448,0.66466,132900001.0
2006-10-17 22:09:00,0.66462,0.66469,0.66439,0.66447,146600001.0
2006-10-17 22:10:00,0.66451,0.66466,0.66416,0.66447,214500001.0
2006-10-17 22:11:00,0.66435,0.66462,0.66435,0.6645,106699999.0
2006-10-17 22:12:00,0.66453,0.66453,0.66429,0.66436,134700000.0
2006-10-17 22:13:00,0.6645,0.66478,0.66428,0.66438,95999999.0
2006-10-17 22:14:00,0.66425,0.66453,0.66405,0.66434,129300000.0
2006-10-17 22:15:00,0.66418,0.66434,0.66399,0.66403,161400001.0
2006-10-17 22:16:00,0.66406,0.66426,0.66403,0.66421,105599998.0
2006-10-17 22:17:00,0.66406,0.66423,0.66386,0.66407,128999999.0
2006-10-17 22:18:00,0.66416,0.66434,0.66406,0.6642,203000001.0
2006-10-17 22:19:00,0.66422,0.66448,0.66401,0.66428,117199999.0
2006-10-17 22:20:00,0.66427,0.66437,0.66404,0.66415,173699999.0
2006-10-17 22:21:00,0.66414,0.66427,0.66384,0.66426,233900002.0
2006-10-17 22:22:00,0.66421,0.66433,0.66405,0.66433,135300000.0
2006-10-17 22:23:00,0.66426,0.66453,0.66404,0.66436,164899995.0
2006-10-17 22:24:00,0.66428,0.66437,0.6639,0.66424,272699996.0
2006-10-17 22:25:00,0.66422,0.66437,0.66406,0.66422,179500001.0
2006-10-17 22:26:00,0.66409,0.66458,0.66409,0.6642,148800003.0
2006-10-17 22:27:00,0.66414,0.66453,0.66414,0.6645,188199998.0
2006-10-17 22:28:00,0.66447,0.66454,0.66422,0.6645,160400000.0
2006-10-17 22:29:00,0.66434,0.66444,0.66417,0.66428,82600000.0
2006-10-17 22:30:00,0.66404,0.66453,0.664,0.66416,277700001.0
2006-10-17 22:31:00,0.66442,0.6645,0.66412,0.66438,133000000.0
2006-10-17 22:32:00,0.66442,0.66447,0.66406,0.66425,162599999.0
2006-10-17 22:33:00,0.66423,0.66441,0.66415,0.66425,175600001.0
2006-10-17 22:34:00,0.66432,0.66444,0.66396,0.6642,193599997.0
2006-10-17 22:35:00,0.6642,0.6645,0.66413,0.66423,242899997.0
2006-10-17 22:36:00,0.66431,0.66438,0.66398,0.66398,223700000.0
2006-10-17 22:37:00,0.66416,0.66433,0.6641,0.66425,208099999.0
2006-10-17 22:38:00,0.66408,0.6643,0.66392,0.66415,174399999.0
2006-10-17 22:39:00,0.66398,0.66449,0.66393,0.66404,124300000.0
2006-10-17 22:40:00,0.66431,0.66463,0.66418,0.66434,198400001.0
2006-10-17 22:41:00,0.66437,0.66441,0.66417,0.6642,85200000.0
2006-10-17 22:42:00,0.66435,0.66453,0.66422,0.66441,210199999.0
2006-10-17 22:43:00,0.66423,0.66445,0.66415,0.66444,240400002.0
2006-10-17 22:44:00,0.66437,0.66444,0.66407,0.66415,193500000.0
2006-10-17 22:45:00,0.66448,0.66462,0.66423,0.66426,307899996.0
2006-10-17 22:46:00,0.66425,0.66451,0.66416,0.66433,263899997.0
2006-10-17 22:47:00,0.66438,0.66453,0.66423,0.66445,152300001.0
2006-10-17 22:48:00,0.66426,0.66445,0.66407,0.66433,201100000.0
2006-10-17 22:49:00,0.66429,0.66445,0.66413,0.66445,138099998.0
2006-10-17 22:50:00,0.66455,0.66455,0.66397,0.66438,193799999.0
2006-10-17 22:51:00,0.6643,0.66445,0.66407,0.66432,227700000.0
2006-10-17 22:52:00,0.66418,0.66445,0.6641,0.66436,250900000.0
2006-10-17 22:53:00,0.66447,0.66465,0.6641,0.66432,304799998.0
2006-10-17 22:54:00,0.66456,0.66458,0.66416,0.66416,140299999.0
2006-10-17 22:55:00,0.66409,0.66443,0.6639,0.66405,193600003.0
2006-10-17 22:56:00,0.66377,0.66389,0.66308,0.6633,178900002.0
2006-10-17 22:57:00,0.66356,0.66369,0.66331,0.6634,149499999.0
2006-10-17 22:58:00,0.66349,0.66373,0.6633,0.66355,264600003.0
2006-10-17 22:59:00,0.66354,0.66365,0.66308,0.6632,286000003.0
2006-10-17 23:00:00,0.66295,0.66381,0.66293,0.66364,146000001.0
2006-10-17 23:01:00,0.66353,0.66373,0.66329,0.66338,130999999.0
2006-10-17 23:02:00,0.66318,0.66329,0.66299,0.66299,123100000.0
2006-10-17 23:03:00,0.66307,0.66322,0.66292,0.66299,181499997.0
2006-10-17 23:04:00,0.66307,0.66316,0.6625,0.6626,200399999.0
2006-10-17 23:05:00,0.66262,0.66317,0.66262,0.66317,173399998.0
2006-10-17 23:06:00,0.66311,0.66328,0.66288,0.66303,113500000.0
2006-10-17 23:07:00,0.66288,0.66309,0.66275,0.66303,176500003.0
2006-10-17 23:08:00,0.663,0.66321,0.66287,0.66287,89200002.0
2006-10-17 23:09:00,0.66311,0.6633,0.66289,0.66302,130799999.0
2006-10-17 23:10:00,0.66306,0.66314,0.66283,0.66295,117400000.0
2006-10-17 23:11:00,0.66306,0.66334,0.66298,0.66311,194299998.0
2006-10-17 23:12:00,0.66303,0.66318,0.6628,0.66302,127100000.0
2006-10-17 23:13:00,0.66284,0.6629,0.66261,0.6628,129200000.0
2006-10-17 23:14:00,0.66288,0.66291,0.66263,0.66291,113400000.0
2006-10-17 23:15:00,0.66248,0.66293,0.66218,0.66218,99900000.0
2006-10-17 23:16:00,0.66225,0.66233,0.66182,0.6621,77200002.0
2006-10-17 23:17:00,0.66241,0.66253,0.66212,0.66224,108100000.0
2006-10-17 23:18:00,0.66248,0.66283,0.66206,0.66283,136300002.0
2006-10-17 23:19:00,0.66248,0.66272,0.66237,0.66238,184599999.0
2006-10-17 23:20:00,0.66256,0.66259,0.66208,0.66238,180099999.0
2006-10-17 23:21:00,0.66243,0.66243,0.66203,0.66225,94500000.0
2006-10-17 23:22:00,0.66207,0.66233,0.66202,0.66215,117800000.0
2006-10-17 23:23:00,0.66201,0.66225,0.66193,0.66193,81300000.0
2006-10-17 23:24:00,0.66204,0.66215,0.66175,0.66199,123800000.0
2006-10-17 23:25:00,0.66194,0.66212,0.66172,0.66199,186400001.0
2006-10-17 23:26:00,0.66192,0.66226,0.6618,0.66202,139399997.0
2006-10-17 23:27:00,0.66158,0.66211,0.66141,0.66167,175100003.0
2006-10-17 23:28:00,0.6614,0.66182,0.66131,0.66167,104800000.0
2006-10-17 23:29:00,0.66162,0.6617,0.66135,0.66135,117799999.0
2006-10-17 23:30:00,0.66134,0.66163,0.66112,0.66143,190299998.0
2006-10-17 23:31:00,0.66138,0.66187,0.66099,0.66182,136399999.0
2006-10-17 23:32:00,0.66183,0.66205,0.66174,0.66194,98700001.0
2006-10-17 23:33:00,0.66164,0.66196,0.66141,0.66179,142399999.0
2006-10-17 23:34:00,0.66188,0.66199,0.66162,0.66162,153000002.0
2006-10-17 23:35:00,0.6616,0.66187,0.66158,0.66187,185200001.0
2006-10-17 23:36:00,0.66186,0.66214,0.6617,0.66174,124500000.0
2006-10-17 23:37:00,0.66188,0.66192,0.66175,0.66182,143000001.0
2006-10-17 23:38:00,0.66183,0.66186,0.66134,0.66166,205200002.0
2006-10-17 23:39:00,0.66162,0.6617,0.66132,0.66153,131200001.0
2006-10-17 23:40:00,0.66151,0.66181,0.66145,0.66161,94099999.0
2006-10-17 23:41:00,0.66138,0.66159,0.66124,0.66151,84599999.0
2006-10-17 23:42:00,0.66144,0.66155,0.66128,0.66128,50899999.0
2006-10-17 23:43:00,0.6614,0.66157,0.66104,0.66113,158099998.0
2006-10-17 23:44:00,0.66134,0.66141,0.66117,0.6613,119400001.0
2006-10-17 23:45:00,0.66134,0.66134,0.66083,0.661,135900002.0
2006-10-17 23:46:00,0.66113,0.66133,0.66079,0.66109,175499996.0
2006-10-17 23:47:00,0.66116,0.66128,0.66092,0.661,112000000.0
2006-10-17 23:48:00,0.66088,0.66121,0.6607,0.66112,115999999.0
2006-10-17 23:49:00,0.66108,0.66117,0.66079,0.66096,185600000.0
2006-10-17 23:50:00,0.6612,0.66128,0.661,0.66109,109600000.0
2006-10-17 23:51:00,0.66093,0.66108,0.66069,0.66082,157099999.0
2006-10-17 23:52:00,0.66067,0.6609,0.66043,0.6606,151100003.0
2006-10-17 23:53:00,0.6607,0.66084,0.66053,0.66069,182099999.0
2006-10-17 23:54:00,0.6608,0.66093,0.66067,0.66085,100500000.0
2006-10-17 23:55:00,0.66088,0.66096,0.66045,0.66077,191500000.0
2006-10-17 23:56:00,0.66078,0.66092,0.66061,0.66088,128400000.0
2006-10-17 23:57:00,0.6608,0.66093,0.66069,0.66079,105999999.0
2006-10-17 23:58:00,0.66079,0.66107,0.66069,0.66084,91900000.0
2006-10-17 23:59:00,0.661,0.66111,0.6608,0.6608,106100000.0
2006-10-18 00:00:00,0.6609,0.66113,0.66074,0.66083,164299998.0
2006-10-18 00:01:00,0.66087,0.66111,0.6607,0.66091,198299999.0
2006-10-18 00:02:00,0.66097,0.66139,0.66086,0.66129,142699999.0
2006-10-18 00:03:00,0.66129,0.66145,0.66108,0.66135,81299999.0
2006-10-18 00:04:00,0.66142,0.66149,0.66108,0.66135,70700000.0
2006-10-18 00:05:00,0.66139,0.66151,0.66128,0.66138,98699999.0
2006-10-18 00:06:00,0.66139,0.66141,0.66127,0.66133,75800000.0
2006-10-18 00:07:00,0.66152,0.66152,0.66118,0.66119,162899996.0
2006-10-18 00:08:00,0.66118,0.66162,0.66118,0.66162,144800000.0
2006-10-18 00:09:00,0.66167,0.66177,0.66089,0.66147,121600002.0
2006-10-18 00:10:00,0.66158,0.66182,0.66078,0.66165,139799999.0
2006-10-18 00:11:00,0.66189,0.66202,0.66159,0.66166,236699997.0
2006-10-18 00:12:00,0.66171,0.66179,0.66153,0.6617,143000001.0
2006-10-18 00:13:00,0.6618,0.66195,0.66166,0.66168,182800000.0
2006-10-18 00:14:00,0.66163,0.66194,0.66157,0.66194,128000000.0
2006-10-18 00:15:00,0.66174,0.66189,0.6616,0.66176,104600003.0
2006-10-18 00:16:00,0.66184,0.66193,0.66152,0.66155,197300002.0
2006-10-18 00:17:00,0.66172,0.6619,0.6615,0.6619,170600000.0
2006-10-18 00:18:00,0.66181,0.66181,0.66146,0.66175,164799999.0
2006-10-18 00:19:00,0.66176,0.66205,0.66164,0.66184,142000001.0
2006-10-18 00:20:00,0.66176,0.66182,0.66148,0.66153,160700000.0
2006-10-18 00:21:00,0.66128,0.66177,0.66128,0.66177,206899998.0
2006-10-18 00:22:00,0.66141,0.6618,0.66141,0.66175,122100000.0
2006-10-18 00:23:00,0.66166,0.662,0.66155,0.66177,202500000.0
2006-10-18 00:24:00,0.6619,0.6619,0.66151,0.66169,90699999.0
2006-10-18 00:25:00,0.66192,0.66192,0.66154,0.66173,215199999.0
2006-10-18 00:26:00,0.66162,0.6619,0.66155,0.66182,111700000.0
2006-10-18 00:27:00,0.66175,0.6621,0.66175,0.66195,122799998.0
2006-10-18 00:28:00,0.66174,0.66196,0.66168,0.66176,242599999.0
2006-10-18 00:29:00,0.66206,0.66206,0.66173,0.66173,157500000.0
2006-10-18 00:30:00,0.66204,0.66205,0.66178,0.66178,87599999.0
2006-10-18 00:31:00,0.66187,0.66199,0.66179,0.66185,124999997.0
2006-10-18 00:32:00,0.6618,0.66196,0.66161,0.66187,169399996.0
2006-10-18 00:33:00,0.66196,0.66196,0.6616,0.66174,105799998.0
2006-10-18 00:34:00,0.66191,0.662,0.66187,0.66194,140700000.0
2006-10-18 00:35:00,0.66198,0.66198,0.6617,0.6619,128099999.0
2006-10-18 00:36:00,0.66204,0.66208,0.66179,0.66179,159299999.0
2006-10-18 00:37:00,0.66172,0.66203,0.66167,0.66167,176199999.0
2006-10-18 00:38:00,0.66176,0.66195,0.66176,0.66192,80800000.0
2006-10-18 00:39:00,0.662,0.66218,0.66183,0.66198,161600000.0
2006-10-18 00:40:00,0.66197,0.66207,0.66181,0.66195,148000000.0
2006-10-18 00:41:00,0.66191,0.66209,0.66182,0.66189,149399999.0
2006-10-18 00:42:00,0.66195,0.66207,0.66186,0.662,204099999.0
2006-10-18 00:43:00,0.66189,0.66211,0.66189,0.66203,139399999.0
2006-10-18 00:44:00,0.66205,0.66223,0.66183,0.66183,101799999.0
2006-10-18 00:45:00,0.66197,0.66211,0.66191,0.66191,136000001.0
2006-10-18 00:46:00,0.66201,0.66213,0.66195,0.66209,162900000.0
2006-10-18 00:47:00,0.66182,0.66216,0.66182,0.662,76199999.0
2006-10-18 00:48:00,0.66206,0.66238,0.66191,0.66219,211600002.0
2006-10-18 00:49:00,0.66203,0.66242,0.66199,0.66238,171799998.0
2006-10-18 00:50:00,0.66216,0.6626,0.66207,0.66237,137299999.0
2006-10-18 00:51:00,0.66252,0.66255,0.66216,0.66239,98400000.0
2006-10-18 00:52:00,0.6625,0.66307,0.66243,0.6627,104100002.0
2006-10-18 00:53:00,0.66258,0.66289,0.66251,0.66289,222199996.0
2006-10-18 00:54:00,0.66293,0.66301,0.66258,0.66259,193699998.0
2006-10-18 00:55:00,0.66305,0.66305,0.66257,0.66257,115199999.0
2006-10-18 00:56:00,0.66266,0.66283,0.66257,0.66259,150200000.0
2006-10-18 00:57:00,0.66244,0.66268,0.66229,0.66229,157099999.0
2006-10-18 00:58:00,0.66225,0.66268,0.66225,0.66228,173200000.0
2006-10-18 00:59:00,0.66225,0.66259,0.66214,0.66241,161500001.0
2006-10-18 01:00:00,0.66231,0.66251,0.66217,0.66238,82800001.0
2006-10-18 01:01:00,0.66245,0.66249,0.66226,0.66236,98599999.0
2006-10-18 01:02:00,0.66218,0.6624,0.66215,0.66222,127599999.0
2006-10-18 01:03:00,0.66226,0.66247,0.66216,0.66225,173400001.0
2006-10-18 01:04:00,0.66224,0.66242,0.66208,0.66234,111100001.0
2006-10-18 01:05:00,0.66238,0.66238,0.66207,0.66236,86300001.0
2006-10-18 01:06:00,0.66243,0.66243,0.6621,0.66217,207100000.0
2006-10-18 01:07:00,0.66229,0.66235,0.66215,0.66221,199700000.0
2006-10-18 01:08:00,0.66204,0.66222,0.66201,0.66216,89099999.0
2006-10-18 01:09:00,0.66217,0.66234,0.66202,0.66211,184799998.0
2006-10-18 01:10:00,0.66216,0.66238,0.66216,0.66218,173900000.0
2006-10-18 01:11:00,0.66225,0.66241,0.66212,0.66215,162599998.0
2006-10-18 01:12:00,0.66228,0.66262,0.66204,0.66237,206099998.0
2006-10-18 01:13:00,0.66257,0.66265,0.66221,0.66265,111300000.0
2006-10-18 01:14:00,0.66256,0.6627,0.66243,0.66252,61700000.0
2006-10-18 01:15:00,0.66254,0.66264,0.66216,0.6625,113599999.0
2006-10-18 01:16:00,0.66246,0.66261,0.66241,0.66255,79999999.0
2006-10-18 01:17:00,0.66254,0.66273,0.66238,0.66262,75600000.0
2006-10-18 01:18:00,0.66273,0.66291,0.66246,0.66256,251799999.0
2006-10-18 01:19:00,0.66248,0.66265,0.66248,0.66256,79499999.0
2006-10-18 01:20:00,0.66244,0.66279,0.66241,0.6626,131799999.0
2006-10-18 01:21:00,0.66266,0.6629,0.66255,0.66272,113500000.0
2006-10-18 01:22:00,0.66263,0.66286,0.66252,0.66283,85400000.0
2006-10-18 01:23:00,0.66276,0.66302,0.66257,0.66287,224600000.0
2006-10-18 01:24:00,0.66295,0.66295,0.6625,0.66254,163200000.0
2006-10-18 01:25:00,0.66284,0.6629,0.66253,0.6626,107900001.0
2006-10-18 01:26:00,0.66249,0.66281,0.66237,0.66268,147700000.0
2006-10-18 01:27:00,0.66247,0.66283,0.66247,0.66277,129300001.0
2006-10-18 01:28:00,0.66269,0.66272,0.66229,0.6627,154899998.0
2006-10-18 01:29:00,0.66271,0.66276,0.66248,0.66248,108100002.0
2006-10-18 01:30:00,0.66269,0.66274,0.66228,0.66256,79700000.0
2006-10-18 01:31:00,0.66256,0.66273,0.66245,0.66265,154499998.0
2006-10-18 01:32:00,0.66262,0.66266,0.66232,0.66261,194399999.0
2006-10-18 01:33:00,0.66251,0.66262,0.66235,0.66254,166300000.0
2006-10-18 01:34:00,0.6626,0.66269,0.66246,0.66258,95700000.0
2006-10-18 01:35:00,0.66256,0.66267,0.66235,0.66253,216000001.0
2006-10-18 01:36:00,0.66253,0.66266,0.66225,0.66236,195900000.0
2006-10-18 01:37:00,0.66214,0.66255,0.66205,0.66214,109100000.0
2006-10-18 01:38:00,0.66255,0.66263,0.6621,0.6625,88100001.0
2006-10-18 01:39:00,0.66248,0.66256,0.66214,0.66245,172200000.0
2006-10-18 01:40:00,0.66243,0.66255,0.66217,0.66249,166300001.0
2006-10-18 01:41:00,0.66252,0.66266,0.66235,0.66266,178099995.0
2006-10-18 01:42:00,0.66264,0.66264,0.66227,0.66227,131300001.0
2006-10-18 01:43:00,0.66226,0.66244,0.66212,0.66232,90299998.0
2006-10-18 01:44:00,0.66233,0.66257,0.66229,0.66246,167800001.0
2006-10-18 01:45:00,0.66242,0.66247,0.66226,0.66244,181600002.0
2006-10-18 01:46:00,0.6623,0.66253,0.66211,0.66232,172999999.0
2006-10-18 01:47:00,0.66241,0.66242,0.66204,0.66232,159199999.0
2006-10-18 01:48:00,0.66232,0.66249,0.66225,0.66226,159100001.0
2006-10-18 01:49:00,0.66242,0.66252,0.66226,0.66226,83900001.0
2006-10-18 01:50:00,0.66224,0.66248,0.66202,0.66233,96100000.0
2006-10-18 01:51:00,0.66246,0.66253,0.66235,0.66239,123699999.0
2006-10-18 01:52:00,0.66229,0.66263,0.66226,0.66226,176800003.0
2006-10-18 01:53:00,0.66233,0.66255,0.66204,0.66249,188000001.0
2006-10-18 01:54:00,0.66233,0.66258,0.66233,0.66252,100100000.0
2006-10-18 01:55:00,0.66246,0.66255,0.66217,0.66241,151200000.0
2006-10-18 01:56:00,0.66249,0.66252,0.66233,0.66246,127200003.0
2006-10-18 01:57:00,0.66248,0.66261,0.66229,0.66243,137099998.0
2006-10-18 01:58:00,0.66242,0.66263,0.66238,0.66252,103400000.0
2006-10-18 01:59:00,0.66241,0.66265,0.66229,0.66243,183599997.0
2006-10-18 02:00:00,0.66248,0.66254,0.66223,0.66226,59100000.0
2006-10-18 02:01:00,0.66235,0.66255,0.66235,0.66255,59300000.0
2006-10-18 02:02:00,0.66247,0.66251,0.66231,0.66251,168800000.0
2006-10-18 02:03:00,0.66232,0.66248,0.66232,0.66232,78699999.0
2006-10-18 02:04:00,0.66231,0.66252,0.66218,0.66252,153500003.0
2006-10-18 02:05:00,0.66264,0.6627,0.66229,0.6627,120700001.0
2006-10-18 02:06:00,0.66266,0.66271,0.66212,0.66261,90199999.0
2006-10-18 02:07:00,0.6628,0.6628,0.66236,0.66266,111899998.0
2006-10-18 02:08:00,0.66237,0.6626,0.66233,0.6625,89500000.0
2006-10-18 02:09:00,0.66245,0.66251,0.6622,0.6625,114299999.0
2006-10-18 02:10:00,0.66263,0.66303,0.66258,0.66302,68599999.0
2006-10-18 02:11:00,0.6631,0.66313,0.66256,0.66268,129100002.0
2006-10-18 02:12:00,0.66295,0.66295,0.66265,0.66265,110800000.0
2006-10-18 02:13:00,0.66265,0.66275,0.66247,0.66247,104400000.0
2006-10-18 02:14:00,0.66263,0.66278,0.66255,0.66257,105200000.0
2006-10-18 02:15:00,0.66272,0.66284,0.6625,0.66266,84699999.0
2006-10-18 02:16:00,0.66264,0.66294,0.66262,0.66289,87600001.0
2006-10-18 02:17:00,0.66283,0.66305,0.6627,0.663,104100001.0
2006-10-18 02:18:00,0.66291,0.66291,0.66262,0.66279,82000000.0
2006-10-18 02:19:00,0.66264,0.66293,0.6625,0.66271,101600000.0
2006-10-18 02:20:00,0.66268,0.66289,0.66246,0.66289,65200000.0
2006-10-18 02:21:00,0.66304,0.66306,0.66251,0.66259,55700000.0
2006-10-18 02:22:00,0.66256,0.66273,0.66242,0.6626,115999997.0
2006-10-18 02:23:00,0.66228,0.66261,0.66223,0.66223,129500002.0
2006-10-18 02:24:00,0.66247,0.6625,0.66226,0.66238,105600001.0
2006-10-18 02:25:00,0.66253,0.66258,0.6622,0.66232,89100000.0
2006-10-18 02:26:00,0.66253,0.66276,0.66234,0.66256,106400001.0
2006-10-18 02:27:00,0.66265,0.66265,0.66223,0.66241,76400000.0
2006-10-18 02:28:00,0.66221,0.66256,0.6622,0.66251,150100000.0
2006-10-18 02:29:00,0.66259,0.66259,0.66218,0.6623,86200000.0
2006-10-18 02:30:00,0.6625,0.6625,0.66231,0.6624,173699998.0
2006-10-18 02:31:00,0.66238,0.66273,0.66231,0.66257,119900000.0
2006-10-18 02:32:00,0.66226,0.66245,0.66203,0.66244,147600000.0
2006-10-18 02:33:00,0.66236,0.66246,0.66206,0.6621,120600000.0
2006-10-18 02:34:00,0.66206,0.66232,0.66198,0.66215,79000000.0
2006-10-18 02:35:00,0.66222,0.66234,0.66209,0.66218,92000000.0
2006-10-18 02:36:00,0.66212,0.66238,0.66198,0.66216,101600000.0
2006-10-18 02:37:00,0.66219,0.66237,0.66209,0.66214,119999995.0
2006-10-18 02:38:00,0.66203,0.66221,0.66187,0.66187,147700001.0
2006-10-18 02:39:00,0.66218,0.66243,0.66209,0.66221,68400000.0
2006-10-18 02:40:00,0.66232,0.66254,0.66216,0.66248,133899997.0
2006-10-18 02:41:00,0.66272,0.66291,0.66252,0.66261,107100002.0
2006-10-18 02:42:00,0.66273,0.66291,0.66257,0.66275,112199999.0
2006-10-18 02:43:00,0.66279,0.66304,0.6626,0.6627,116000001.0
2006-10-18 02:44:00,0.66261,0.66292,0.66254,0.66258,82100000.0
2006-10-18 02:45:00,0.66272,0.66294,0.66261,0.66294,99100000.0
2006-10-18 02:46:00,0.66293,0.66293,0.66263,0.66271,97200001.0
2006-10-18 02:47:00,0.66277,0.66291,0.66258,0.66269,113000000.0
2006-10-18 02:48:00,0.66273,0.66291,0.66266,0.66273,95900000.0
2006-10-18 02:49:00,0.66279,0.66305,0.66279,0.66299,153700000.0
2006-10-18 02:50:00,0.6629,0.66304,0.6628,0.66298,69700000.0
2006-10-18 02:51:00,0.66297,0.66303,0.66274,0.66293,160099998.0
2006-10-18 02:52:00,0.66259,0.66305,0.66257,0.66295,115600001.0
2006-10-18 02:53:00,0.66293,0.66318,0.66285,0.66307,82400000.0
2006-10-18 02:54:00,0.66288,0.663,0.66261,0.66294,76800000.0
2006-10-18 02:55:00,0.66285,0.66299,0.66271,0.6628,127700000.0
2006-10-18 02:56:00,0.66278,0.66301,0.66278,0.66284,101800001.0
2006-10-18 02:57:00,0.66292,0.66306,0.66274,0.66292,108300000.0
2006-10-18 02:58:00,0.66298,0.66314,0.66283,0.66303,94100000.0
2006-10-18 02:59:00,0.66309,0.66315,0.66296,0.663,75500000.0
2006-10-18 03:00:00,0.6631,0.6631,0.66282,0.66285,78899999.0
2006-10-18 03:01:00,0.66281,0.6629,0.66259,0.6629,64500000.0
2006-10-18 03:02:00,0.66265,0.66281,0.66263,0.66275,122700000.0
2006-10-18 03:03:00,0.66253,0.66262,0.66229,0.66235,118199998.0
2006-10-18 03:04:00,0.66245,0.66253,0.66229,0.66245,102300001.0
2006-10-18 03:05:00,0.66243,0.66283,0.6623,0.66254,101800001.0
2006-10-18 03:06:00,0.66253,0.66259,0.66231,0.66247,88700000.0
2006-10-18 03:07:00,0.66248,0.66255,0.66229,0.66251,112599997.0
2006-10-18 03:08:00,0.66226,0.66254,0.6621,0.6621,182800000.0
2006-10-18 03:09:00,0.66253,0.66259,0.66214,0.66235,165199998.0
2006-10-18 03:10:00,0.66239,0.66256,0.66228,0.6624,159799997.0
2006-10-18 03:11:00,0.66247,0.6626,0.66226,0.66245,88599999.0
2006-10-18 03:12:00,0.66244,0.6625,0.66224,0.66241,97000000.0
2006-10-18 03:13:00,0.66262,0.66262,0.66219,0.66233,112800000.0
2006-10-18 03:14:00,0.66244,0.66246,0.66219,0.66219,59899999.0
2006-10-18 03:15:00,0.66232,0.6624,0.66208,0.66222,86500000.0
2006-10-18 03:16:00,0.66225,0.66239,0.66207,0.6623,90400000.0
2006-10-18 03:17:00,0.66247,0.66247,0.66215,0.6623,106700000.0
2006-10-18 03:18:00,0.66242,0.66256,0.66224,0.66245,74700000.0
2006-10-18 03:19:00,0.66229,0.66247,0.66229,0.66238,82000000.0
2006-10-18 03:20:00,0.66232,0.66253,0.66227,0.66233,132799999.0
2006-10-18 03:21:00,0.66249,0.66254,0.6622,0.66253,84499999.0
2006-10-18 03:22:00,0.66254,0.66265,0.66247,0.66252,104799999.0
2006-10-18 03:23:00,0.6624,0.66266,0.6624,0.66255,91900001.0
2006-10-18 03:24:00,0.66248,0.66258,0.66236,0.66257,112400000.0
2006-10-18 03:25:00,0.66248,0.66261,0.66234,0.66254,55100000.0
2006-10-18 03:26:00,0.6624,0.66251,0.66223,0.66241,84099999.0
2006-10-18 03:27:00,0.66245,0.66257,0.66226,0.66227,27000000.0
2006-10-18 03:28:00,0.6621,0.66247,0.66205,0.66232,91599999.0
2006-10-18 03:29:00,0.66242,0.66251,0.66233,0.66248,172099997.0
2006-10-18 03:30:00,0.66238,0.66252,0.66229,0.66237,108900001.0
2006-10-18 03:31:00,0.66235,0.66265,0.66232,0.66264,130799997.0
2006-10-18 03:32:00,0.66236,0.66251,0.66215,0.66251,126000002.0
2006-10-18 03:33:00,0.66238,0.66244,0.66227,0.66242,138899999.0
2006-10-18 03:34:00,0.66222,0.66236,0.66207,0.66231,96000000.0
2006-10-18 03:35:00,0.66248,0.66248,0.6624,0.66245,112299998.0
2006-10-18 03:36:00,0.6625,0.6626,0.66235,0.66237,105500000.0
2006-10-18 03:37:00,0.6626,0.66262,0.66233,0.66242,109899999.0
2006-10-18 03:38:00,0.66245,0.66271,0.66245,0.66254,96699996.0
2006-10-18 03:39:00,0.66257,0.66257,0.66236,0.66253,109400000.0
2006-10-18 03:40:00,0.66247,0.66259,0.66237,0.66259,97200000.0
2006-10-18 03:41:00,0.66255,0.66267,0.66231,0.66243,92700000.0
2006-10-18 03:42:00,0.66236,0.66266,0.66236,0.66266,130500000.0
2006-10-18 03:43:00,0.66239,0.66249,0.66235,0.66249,126599998.0
2006-10-18 03:44:00,0.66249,0.66255,0.66237,0.66247,177399998.0
2006-10-18 03:45:00,0.66241,0.6626,0.66241,0.66243,121799999.0
2006-10-18 03:46:00,0.66248,0.66261,0.66232,0.66252,85899999.0
2006-10-18 03:47:00,0.66248,0.66255,0.66234,0.66239,104499999.0
2006-10-18 03:48:00,0.66226,0.66249,0.6621,0.66249,132200001.0
2006-10-18 03:49:00,0.66236,0.66252,0.66222,0.66251,55100000.0
2006-10-18 03:50:00,0.66237,0.66247,0.66229,0.66243,99299997.0
2006-10-18 03:51:00,0.66243,0.66254,0.66238,0.66244,107500001.0
2006-10-18 03:52:00,0.66253,0.66253,0.6622,0.66225,41100000.0
2006-10-18 03:53:00,0.66199,0.6625,0.66199,0.66247,61100000.0
2006-10-18 03:54:00,0.66247,0.66265,0.66244,0.66265,108300000.0
2006-10-18 03:55:00,0.66261,0.66261,0.66236,0.66243,125500001.0
2006-10-18 03:56:00,0.66242,0.66258,0.6624,0.66246,168400001.0
2006-10-18 03:57:00,0.66242,0.66245,0.66233,0.66245,66100000.0
2006-10-18 03:58:00,0.66251,0.66255,0.66229,0.66255,118000000.0
2006-10-18 03:59:00,0.66238,0.66254,0.66223,0.66247,110899999.0
2006-10-18 04:00:00,0.66243,0.6626,0.66234,0.66245,127099999.0
2006-10-18 04:01:00,0.6625,0.6625,0.66227,0.66247,77900001.0
2006-10-18 04:02:00,0.6624,0.66255,0.66237,0.66247,139799999.0
2006-10-18 04:03:00,0.6624,0.66246,0.66235,0.66235,182600000.0
2006-10-18 04:04:00,0.66247,0.66257,0.66227,0.66239,106900000.0
2006-10-18 04:05:00,0.66235,0.6625,0.66232,0.66247,111000003.0
2006-10-18 04:06:00,0.66249,0.66249,0.66224,0.66238,83400000.0
2006-10-18 04:07:00,0.66255,0.66255,0.66222,0.66232,107099998.0
2006-10-18 04:08:00,0.6625,0.66252,0.66219,0.66222,112100000.0
2006-10-18 04:09:00,0.66224,0.66246,0.66224,0.6624,93099998.0
2006-10-18 04:10:00,0.66228,0.66257,0.6621,0.66257,76499999.0
2006-10-18 04:11:00,0.66228,0.66254,0.66226,0.66247,90500001.0
2006-10-18 04:12:00,0.66241,0.66254,0.66232,0.66254,120200001.0
2006-10-18 04:13:00,0.66239,0.66248,0.6623,0.6623,125100001.0
2006-10-18 04:14:00,0.66225,0.6625,0.66222,0.66239,122500000.0
2006-10-18 04:15:00,0.66237,0.66245,0.66226,0.6624,61400001.0
2006-10-18 04:16:00,0.66232,0.66247,0.6623,0.66233,89800000.0
2006-10-18 04:17:00,0.66244,0.66266,0.66237,0.66253,95900000.0
2006-10-18 04:18:00,0.6626,0.6626,0.66235,0.66241,133800002.0
2006-10-18 04:19:00,0.66235,0.66251,0.66217,0.66244,85700000.0
2006-10-18 04:20:00,0.66224,0.66244,0.66214,0.66236,64499999.0
2006-10-18 04:21:00,0.66241,0.66249,0.66223,0.66225,160100003.0
2006-10-18 04:22:00,0.66256,0.66267,0.66235,0.6624,111600000.0
2006-10-18 04:23:00,0.66241,0.66247,0.66227,0.66234,127800000.0
2006-10-18 04:24:00,0.6622,0.66239,0.66209,0.66223,98000000.0
2006-10-18 04:25:00,0.66226,0.66264,0.66226,0.66234,101899999.0
2006-10-18 04:26:00,0.66224,0.66259,0.66217,0.66229,133300001.0
2006-10-18 04:27:00,0.66243,0.6627,0.6623,0.66262,68400000.0
2006-10-18 04:28:00,0.66246,0.6626,0.66214,0.6625,136500000.0
2006-10-18 04:29:00,0.6623,0.6626,0.6623,0.66236,127000001.0
2006-10-18 04:30:00,0.66262,0.66262,0.66228,0.66233,118400002.0
2006-10-18 04:31:00,0.6622,0.66261,0.6622,0.6625,120599999.0
2006-10-18 04:32:00,0.66242,0.66268,0.66222,0.66222,110899999.0
2006-10-18 04:33:00,0.66221,0.66269,0.66221,0.66245,86900000.0
2006-10-18 04:34:00,0.6626,0.66265,0.66233,0.66265,107199999.0
2006-10-18 04:35:00,0.66249,0.66261,0.66236,0.66253,157099999.0
2006-10-18 04:36:00,0.66255,0.66267,0.66242,0.66267,31600000.0
2006-10-18 04:37:00,0.66255,0.6626,0.66238,0.66238,57200000.0
2006-10-18 04:38:00,0.66241,0.66258,0.66236,0.66257,70000000.0
2006-10-18 04:39:00,0.66262,0.6627,0.6624,0.66253,57200000.0
2006-10-18 04:40:00,0.66259,0.66263,0.66239,0.66244,94199999.0
2006-10-18 04:41:00,0.66251,0.66278,0.66242,0.66265,115100001.0
2006-10-18 04:42:00,0.66251,0.66261,0.66233,0.66255,74100000.0
2006-10-18 04:43:00,0.66261,0.66268,0.66237,0.66237,51900000.0
2006-10-18 04:44:00,0.66217,0.66251,0.66217,0.66235,113299999.0
2006-10-18 04:45:00,0.66244,0.66259,0.66233,0.66249,80899999.0
2006-10-18 04:46:00,0.66257,0.66257,0.66222,0.66222,133600001.0
2006-10-18 04:47:00,0.66228,0.6626,0.66228,0.66243,121000001.0
2006-10-18 04:48:00,0.66247,0.6626,0.66242,0.66253,118199999.0
2006-10-18 04:49:00,0.66255,0.66255,0.66227,0.66246,97699999.0
2006-10-18 04:50:00,0.66244,0.6625,0.66223,0.66232,90199998.0
2006-10-18 04:51:00,0.66253,0.66253,0.66232,0.66239,118799999.0
2006-10-18 04:52:00,0.66252,0.66256,0.66228,0.66235,86600000.0
2006-10-18 04:53:00,0.66239,0.66263,0.66225,0.66225,97700000.0
2006-10-18 04:54:00,0.66251,0.66256,0.66201,0.66228,138400002.0
2006-10-18 04:55:00,0.66259,0.66263,0.66223,0.66223,68400000.0
2006-10-18 04:56:00,0.66233,0.66254,0.66216,0.66254,94199999.0
2006-10-18 04:57:00,0.66245,0.6626,0.66231,0.66248,239400003.0
2006-10-18 04:58:00,0.66247,0.66259,0.66226,0.66226,102000000.0
2006-10-18 04:59:00,0.66243,0.66252,0.66226,0.66235,103500000.0
2006-10-18 05:00:00,0.66226,0.66253,0.66226,0.66235,133200002.0
2006-10-18 05:01:00,0.66216,0.66238,0.6621,0.66235,99800000.0
2006-10-18 05:02:00,0.66213,0.66239,0.66206,0.66216,87399999.0
2006-10-18 05:03:00,0.66231,0.66238,0.66225,0.6623,92100002.0
2006-10-18 05:04:00,0.66235,0.66252,0.66221,0.66232,169899999.0
2006-10-18 05:05:00,0.66229,0.66247,0.66222,0.66235,89999999.0
2006-10-18 05:06:00,0.66234,0.66243,0.66212,0.66233,65400000.0
2006-10-18 05:07:00,0.6622,0.66236,0.66214,0.66228,74000000.0
2006-10-18 05:08:00,0.66229,0.66229,0.66202,0.66202,107500001.0
2006-10-18 05:09:00,0.6621,0.66222,0.6619,0.66203,130700001.0
2006-10-18 05:10:00,0.66198,0.66214,0.66188,0.662,149499999.0
2006-10-18 05:11:00,0.66214,0.66222,0.66188,0.66195,105899999.0
2006-10-18 05:12:00,0.66214,0.66215,0.66184,0.66192,80999998.0
2006-10-18 05:13:00,0.66188,0.66228,0.66188,0.66216,131899998.0
2006-10-18 05:14:00,0.66202,0.66224,0.66192,0.66206,54699999.0
2006-10-18 05:15:00,0.66217,0.66225,0.66208,0.66225,140300000.0
2006-10-18 05:16:00,0.66209,0.66235,0.66209,0.6621,79600000.0
2006-10-18 05:17:00,0.66203,0.66224,0.66201,0.66219,106799997.0
2006-10-18 05:18:00,0.6621,0.66238,0.66204,0.6622,120599999.0
2006-10-18 05:19:00,0.66233,0.6624,0.66222,0.66226,97999999.0
2006-10-18 05:20:00,0.66235,0.66242,0.66225,0.6623,99099999.0
2006-10-18 05:21:00,0.66227,0.66227,0.662,0.662,150999998.0
2006-10-18 05:22:00,0.66234,0.66234,0.66183,0.66221,81799999.0
2006-10-18 05:23:00,0.66222,0.66234,0.66213,0.66226,132299998.0
2006-10-18 05:24:00,0.66222,0.66227,0.66198,0.66223,82699999.0
2006-10-18 05:25:00,0.66207,0.66228,0.66192,0.66192,121800000.0
2006-10-18 05:26:00,0.66178,0.66226,0.66178,0.66226,95600001.0
2006-10-18 05:27:00,0.66175,0.66202,0.66165,0.66188,128900002.0
2006-10-18 05:28:00,0.66217,0.66217,0.66174,0.66198,78000000.0
2006-10-18 05:29:00,0.66187,0.66202,0.66173,0.66202,44400000.0
2006-10-18 05:30:00,0.66165,0.66195,0.66163,0.66189,137600001.0
2006-10-18 05:31:00,0.66199,0.66202,0.66173,0.66192,91100001.0
2006-10-18 05:32:00,0.66193,0.66219,0.66177,0.66188,160699998.0
2006-10-18 05:33:00,0.66196,0.66215,0.66172,0.66177,84400000.0
2006-10-18 05:34:00,0.66186,0.66219,0.66183,0.66204,108400000.0
2006-10-18 05:35:00,0.66214,0.66219,0.66176,0.66176,144399999.0
2006-10-18 05:36:00,0.66192,0.66214,0.66187,0.66211,57800000.0
2006-10-18 05:37:00,0.66187,0.66223,0.6618,0.66207,146300000.0
2006-10-18 05:38:00,0.66224,0.66224,0.6618,0.6619,126499999.0
2006-10-18 05:39:00,0.66175,0.66202,0.66175,0.66193,111500002.0
2006-10-18 05:40:00,0.66202,0.66202,0.66187,0.66187,116300000.0
2006-10-18 05:41:00,0.66204,0.66224,0.66198,0.66219,158400001.0
2006-10-18 05:42:00,0.66198,0.66225,0.66198,0.66208,70700000.0
2006-10-18 05:43:00,0.66221,0.66236,0.66204,0.66214,99500000.0
2006-10-18 05:44:00,0.66212,0.6622,0.66192,0.66192,67800000.0
2006-10-18 05:45:00,0.66185,0.66213,0.66182,0.66207,157599998.0
2006-10-18 05:46:00,0.66212,0.66214,0.66194,0.66202,112899999.0
2006-10-18 05:47:00,0.66186,0.66206,0.66175,0.66195,95800002.0
2006-10-18 05:48:00,0.66195,0.66195,0.66165,0.66179,85200000.0
2006-10-18 05:49:00,0.66185,0.66198,0.6618,0.66198,99900000.0
2006-10-18 05:50:00,0.66193,0.66207,0.66171,0.66171,90300000.0
2006-10-18 05:51:00,0.66196,0.6621,0.66181,0.66184,145499998.0
2006-10-18 05:52:00,0.66191,0.66221,0.66182,0.66221,70100001.0
2006-10-18 05:53:00,0.66219,0.66219,0.66203,0.66215,73400002.0
2006-10-18 05:54:00,0.66201,0.66214,0.66188,0.66209,84700001.0
2006-10-18 05:55:00,0.66214,0.66221,0.66185,0.66197,72699999.0
2006-10-18 05:56:00,0.6621,0.66228,0.66197,0.66202,78100000.0
2006-10-18 05:57:00,0.6619,0.66224,0.6619,0.66204,84600000.0
2006-10-18 05:58:00,0.66205,0.66224,0.66199,0.66224,37000000.0
2006-10-18 05:59:00,0.66227,0.66233,0.66204,0.66208,134600002.0
2006-10-18 06:00:00,0.662,0.66218,0.66199,0.6621,107400000.0
2006-10-18 06:01:00,0.66217,0.66217,0.6619,0.66193,118299998.0
2006-10-18 06:02:00,0.66189,0.66206,0.66189,0.66195,77800000.0
2006-10-18 06:03:00,0.66188,0.66217,0.66188,0.66217,63600000.0
2006-10-18 06:04:00,0.66198,0.66219,0.66185,0.66208,140900000.0
2006-10-18 06:05:00,0.66209,0.66213,0.66192,0.66211,117699999.0
2006-10-18 06:06:00,0.66204,0.66204,0.66179,0.66191,100600001.0
2006-10-18 06:07:00,0.66197,0.66207,0.66181,0.66199,100000000.0
2006-10-18 06:08:00,0.66204,0.66218,0.66188,0.66192,115400000.0
2006-10-18 06:09:00,0.66183,0.66204,0.6618,0.66204,138700000.0
2006-10-18 06:10:00,0.66182,0.66215,0.66174,0.66213,80100001.0
2006-10-18 06:11:00,0.6621,0.6622,0.66203,0.66209,83600000.0
2006-10-18 06:12:00,0.66212,0.66214,0.66176,0.66193,170200002.0
2006-10-18 06:13:00,0.6622,0.66223,0.66197,0.66219,113899998.0
2006-10-18 06:14:00,0.66222,0.6624,0.66197,0.66219,94500002.0
2006-10-18 06:15:00,0.66244,0.66245,0.66218,0.6623,98600000.0
2006-10-18 06:16:00,0.66229,0.66229,0.66183,0.66206,115599999.0
2006-10-18 06:17:00,0.66218,0.66235,0.66214,0.66215,110399999.0
2006-10-18 06:18:00,0.66198,0.66239,0.66198,0.66221,123000001.0
2006-10-18 06:19:00,0.66228,0.66228,0.66215,0.66224,47199999.0
2006-10-18 06:20:00,0.66228,0.66241,0.66213,0.66227,78299999.0
2006-10-18 06:21:00,0.66225,0.66231,0.66212,0.66218,175899998.0
2006-10-18 06:22:00,0.66224,0.66234,0.66213,0.6623,107200000.0
2006-10-18 06:23:00,0.66245,0.66245,0.66225,0.66243,107699999.0
2006-10-18 06:24:00,0.66248,0.66248,0.66223,0.66243,96400000.0
2006-10-18 06:25:00,0.6624,0.66253,0.66227,0.66247,47900000.0
2006-10-18 06:26:00,0.66246,0.66271,0.66232,0.66271,145399997.0
2006-10-18 06:27:00,0.6626,0.6629,0.66249,0.66262,157999999.0
2006-10-18 06:28:00,0.6628,0.6628,0.66254,0.66269,98800000.0
2006-10-18 06:29:00,0.66271,0.66277,0.66262,0.66266,98000000.0
2006-10-18 06:30:00,0.66261,0.6628,0.66251,0.66251,63600000.0
2006-10-18 06:31:00,0.66264,0.66274,0.66263,0.6627,83700000.0
2006-10-18 06:32:00,0.66277,0.66283,0.66236,0.66257,100099999.0
2006-10-18 06:33:00,0.66237,0.6627,0.66237,0.6627,84900000.0
2006-10-18 06:34:00,0.66254,0.66259,0.66227,0.66227,144099999.0
2006-10-18 06:35:00,0.66256,0.66272,0.66249,0.66262,43600000.0
2006-10-18 06:36:00,0.6626,0.66269,0.66235,0.66243,48500000.0
2006-10-18 06:37:00,0.66247,0.66256,0.66228,0.66234,84100000.0
2006-10-18 06:38:00,0.66241,0.66254,0.66232,0.66239,122100001.0
2006-10-18 06:39:00,0.6625,0.66289,0.6623,0.66275,97000001.0
2006-10-18 06:40:00,0.66279,0.66284,0.66256,0.66256,73400000.0
2006-10-18 06:41:00,0.66261,0.66263,0.66248,0.66248,51900000.0
2006-10-18 06:42:00,0.66223,0.66279,0.66223,0.66255,102900000.0
2006-10-18 06:43:00,0.66256,0.66262,0.66234,0.66234,96099999.0
2006-10-18 06:44:00,0.66223,0.66256,0.66223,0.66249,186499999.0
2006-10-18 06:45:00,0.66241,0.66266,0.66231,0.66257,115000000.0
2006-10-18 06:46:00,0.66246,0.66246,0.66224,0.66231,88400000.0
2006-10-18 06:47:00,0.66224,0.6626,0.66224,0.66236,156500003.0
2006-10-18 06:48:00,0.66229,0.66258,0.66222,0.66258,42400000.0
2006-10-18 06:49:00,0.66216,0.6625,0.66212,0.6625,141900001.0
2006-10-18 06:50:00,0.66249,0.66261,0.66232,0.66254,123700001.0
2006-10-18 06:51:00,0.66252,0.66256,0.66234,0.66245,119500000.0
2006-10-18 06:52:00,0.66248,0.66257,0.66215,0.66215,132500000.0
2006-10-18 06:53:00,0.66207,0.66233,0.66192,0.66233,126700000.0
2006-10-18 06:54:00,0.66254,0.66258,0.66228,0.66235,165199999.0
2006-10-18 06:55:00,0.66234,0.66268,0.66226,0.6626,117100001.0
2006-10-18 06:56:00,0.66264,0.66269,0.66232,0.66244,80399999.0
2006-10-18 06:57:00,0.66254,0.66263,0.6624,0.66263,129100004.0
2006-10-18 06:58:00,0.66231,0.66275,0.66231,0.66267,89900000.0
2006-10-18 06:59:00,0.66262,0.66264,0.66252,0.66264,98400001.0
2006-10-18 07:00:00,0.66264,0.66268,0.66243,0.66243,40800000.0
2006-10-18 07:01:00,0.6625,0.66267,0.6625,0.66265,63299999.0
2006-10-18 07:02:00,0.66251,0.66267,0.66229,0.66254,124700001.0
2006-10-18 07:03:00,0.66246,0.66255,0.6623,0.66236,77600000.0
2006-10-18 07:04:00,0.66235,0.66247,0.66204,0.66236,90999998.0
2006-10-18 07:05:00,0.66226,0.66248,0.662,0.66247,110200000.0
2006-10-18 07:06:00,0.66232,0.66254,0.66209,0.6624,193700002.0
2006-10-18 07:07:00,0.66234,0.66239,0.66209,0.66237,104399999.0
2006-10-18 07:08:00,0.66226,0.66241,0.66205,0.66241,97800001.0
2006-10-18 07:09:00,0.66225,0.66241,0.66222,0.66222,75600000.0
2006-10-18 07:10:00,0.66238,0.66247,0.66205,0.66205,133600001.0
2006-10-18 07:11:00,0.66163,0.66243,0.66163,0.66243,56500000.0
2006-10-18 07:12:00,0.66253,0.66257,0.66228,0.6624,71099999.0
2006-10-18 07:13:00,0.66244,0.66256,0.6623,0.66234,100999998.0
2006-10-18 07:14:00,0.66234,0.66243,0.662,0.66238,75000000.0
2006-10-18 07:15:00,0.66228,0.66266,0.66211,0.66266,99300000.0
2006-10-18 07:16:00,0.6624,0.66251,0.66223,0.66241,125500000.0
2006-10-18 07:17:00,0.66208,0.66239,0.66196,0.66238,105499998.0
2006-10-18 07:18:00,0.66237,0.66245,0.66207,0.66226,142000000.0
2006-10-18 07:19:00,0.66222,0.66243,0.66215,0.66243,83699998.0
2006-10-18 07:20:00,0.66243,0.66243,0.66221,0.66239,76400000.0
2006-10-18 07:21:00,0.66215,0.66235,0.6621,0.66221,137699998.0
2006-10-18 07:22:00,0.66223,0.66236,0.66207,0.6623,114000000.0
2006-10-18 07:23:00,0.66241,0.66246,0.66203,0.66223,122999999.0
2006-10-18 07:24:00,0.66217,0.66237,0.6621,0.66222,108599999.0
2006-10-18 07:25:00,0.66233,0.66233,0.66212,0.66217,80500000.0
2006-10-18 07:26:00,0.66209,0.6623,0.66209,0.66217,117800001.0
2006-10-18 07:27:00,0.66221,0.66229,0.66214,0.66229,67000000.0
2006-10-18 07:28:00,0.6624,0.6624,0.66199,0.66227,103699999.0
2006-10-18 07:29:00,0.66241,0.66241,0.66192,0.66208,125700000.0
2006-10-18 07:30:00,0.66205,0.6624,0.66204,0.66225,127500001.0
2006-10-18 07:31:00,0.66211,0.66233,0.662,0.66232,122199999.0
2006-10-18 07:32:00,0.66239,0.66239,0.66216,0.66227,107400000.0
2006-10-18 07:33:00,0.66237,0.66249,0.66233,0.66233,83499999.0
2006-10-18 07:34:00,0.66203,0.66259,0.66203,0.6625,75200000.0
2006-10-18 07:35:00,0.66235,0.66251,0.66222,0.66243,108900000.0
2006-10-18 07:36:00,0.66239,0.66255,0.66224,0.66251,76000001.0
2006-10-18 07:37:00,0.66241,0.6626,0.66227,0.66235,122300003.0
2006-10-18 07:38:00,0.66247,0.66266,0.66235,0.66266,87700000.0
2006-10-18 07:39:00,0.66282,0.66282,0.66245,0.66248,91400000.0
2006-10-18 07:40:00,0.66245,0.66276,0.6624,0.66265,109399999.0
2006-10-18 07:41:00,0.66265,0.66271,0.66237,0.66261,123600002.0
2006-10-18 07:42:00,0.66262,0.66268,0.66222,0.66245,102000000.0
2006-10-18 07:43:00,0.66244,0.66259,0.66225,0.66242,129200002.0
2006-10-18 07:44:00,0.66261,0.66261,0.66236,0.6624,52599999.0
2006-10-18 07:45:00,0.66247,0.66261,0.66243,0.66254,122900000.0
2006-10-18 07:46:00,0.6625,0.66251,0.662,0.662,95399999.0
2006-10-18 07:47:00,0.6625,0.66254,0.66233,0.66248,81500000.0
2006-10-18 07:48:00,0.6626,0.6626,0.66203,0.6624,158799999.0
2006-10-18 07:49:00,0.66238,0.66262,0.66226,0.66262,122099999.0
2006-10-18 07:50:00,0.66254,0.66277,0.66241,0.66269,99200001.0
2006-10-18 07:51:00,0.66273,0.66276,0.66233,0.66233,162100000.0
2006-10-18 07:52:00,0.66242,0.66253,0.66222,0.66238,128300001.0
2006-10-18 07:53:00,0.66233,0.6624,0.66221,0.66223,113099999.0
2006-10-18 07:54:00,0.66238,0.66256,0.66216,0.66233,92100001.0
2006-10-18 07:55:00,0.66231,0.66237,0.66205,0.6623,142600001.0
2006-10-18 07:56:00,0.66244,0.66268,0.66211,0.66251,81000000.0
2006-10-18 07:57:00,0.66262,0.66267,0.66233,0.66235,65200000.0
2006-10-18 07:58:00,0.66232,0.66265,0.66224,0.66258,111200001.0
2006-10-18 07:59:00,0.66252,0.66256,0.66229,0.66256,52699999.0
2006-10-18 08:00:00,0.66248,0.66257,0.66211,0.66223,116100001.0
2006-10-18 08:01:00,0.66221,0.66263,0.66208,0.66259,73900001.0
2006-10-18 08:02:00,0.66241,0.66254,0.66223,0.66241,114800000.0
2006-10-18 08:03:00,0.66269,0.66269,0.66245,0.66257,71100002.0
2006-10-18 08:04:00,0.66258,0.66263,0.66239,0.66248,99400003.0
2006-10-18 08:05:00,0.6626,0.66268,0.66232,0.66232,94399998.0
2006-10-18 08:06:00,0.66252,0.66274,0.66242,0.66272,136200000.0
2006-10-18 08:07:00,0.66256,0.66263,0.66249,0.66263,92499999.0
2006-10-18 08:08:00,0.66251,0.66253,0.66223,0.66237,149500000.0
2006-10-18 08:09:00,0.66239,0.66255,0.6623,0.66236,53500000.0
2006-10-18 08:10:00,0.66247,0.66271,0.66229,0.6626,82599999.0
2006-10-18 08:11:00,0.66251,0.66259,0.6624,0.66243,131299998.0
2006-10-18 08:12:00,0.66235,0.66253,0.66233,0.6624,126700002.0
2006-10-18 08:13:00,0.6623,0.66249,0.66224,0.66249,102699999.0
2006-10-18 08:14:00,0.66239,0.66248,0.66205,0.6623,138800002.0
2006-10-18 08:15:00,0.66233,0.66269,0.6622,0.66269,65000000.0
2006-10-18 08:16:00,0.66257,0.66271,0.66236,0.66271,108800001.0
2006-10-18 08:17:00,0.66272,0.66287,0.66245,0.66253,113499998.0
2006-10-18 08:18:00,0.66264,0.6627,0.66237,0.66237,94100000.0
2006-10-18 08:19:00,0.66269,0.6627,0.66252,0.66268,103000001.0
2006-10-18 08:20:00,0.66262,0.66267,0.66215,0.66215,108099998.0
2006-10-18 08:21:00,0.66228,0.66269,0.66217,0.66256,75800000.0
2006-10-18 08:22:00,0.66262,0.66265,0.66255,0.66255,83500000.0
2006-10-18 08:23:00,0.66277,0.66283,0.66247,0.66271,124200001.0
2006-10-18 08:24:00,0.66292,0.66294,0.66236,0.66266,175400001.0
2006-10-18 08:25:00,0.66274,0.66293,0.66255,0.66272,139300001.0
2006-10-18 08:26:00,0.66267,0.66312,0.66266,0.66299,128199999.0
2006-10-18 08:27:00,0.66323,0.66335,0.66282,0.66331,93800000.0
2006-10-18 08:28:00,0.66318,0.66324,0.66273,0.66311,134500000.0
2006-10-18 08:29:00,0.66314,0.66316,0.66271,0.66296,111900003.0
2006-10-18 08:30:00,0.66322,0.66329,0.66272,0.66307,131400001.0
2006-10-18 08:31:00,0.66319,0.66327,0.66269,0.663,140300000.0
2006-10-18 08:32:00,0.66291,0.66323,0.66286,0.66311,102199998.0
2006-10-18 08:33:00,0.66324,0.66325,0.66297,0.66315,102900000.0
2006-10-18 08:34:00,0.6633,0.66335,0.66303,0.66324,122000000.0
2006-10-18 08:35:00,0.66314,0.66337,0.66303,0.66334,143599999.0
2006-10-18 08:36:00,0.66327,0.66345,0.66302,0.66302,89600001.0
2006-10-18 08:37:00,0.66322,0.66341,0.66318,0.66332,117599999.0
2006-10-18 08:38:00,0.66319,0.66347,0.66303,0.66314,160899998.0
2006-10-18 08:39:00,0.66325,0.66357,0.66325,0.66327,86499999.0
2006-10-18 08:40:00,0.66331,0.66349,0.6632,0.66333,113800001.0
2006-10-18 08:41:00,0.66351,0.66352,0.66323,0.66332,115600001.0
2006-10-18 08:42:00,0.66333,0.66355,0.66327,0.66333,94399999.0
2006-10-18 08:43:00,0.66338,0.66373,0.66329,0.66358,110900001.0
2006-10-18 08:44:00,0.66366,0.66381,0.66346,0.66349,120200000.0
2006-10-18 08:45:00,0.66341,0.66365,0.66339,0.6635,106600000.0
2006-10-18 08:46:00,0.66344,0.66354,0.66337,0.66343,101499999.0
2006-10-18 08:47:00,0.66382,0.66383,0.66357,0.66359,149899998.0
2006-10-18 08:48:00,0.66349,0.66374,0.66339,0.6635,130600000.0
2006-10-18 08:49:00,0.66336,0.66349,0.66308,0.66329,123199999.0
2006-10-18 08:50:00,0.66325,0.6633,0.66292,0.66303,58900000.0
2006-10-18 08:51:00,0.66329,0.66329,0.66292,0.66294,154200000.0
2006-10-18 08:52:00,0.66337,0.66357,0.66302,0.6632,129599999.0
2006-10-18 08:53:00,0.66304,0.66345,0.66304,0.66324,73399998.0
2006-10-18 08:54:00,0.6632,0.66343,0.66303,0.66321,105100001.0
2006-10-18 08:55:00,0.66357,0.66358,0.6633,0.6634,97800000.0
2006-10-18 08:56:00,0.66348,0.66353,0.66271,0.66271,87700000.0
2006-10-18 08:57:00,0.66291,0.66341,0.66291,0.66336,126700000.0
2006-10-18 08:58:00,0.66312,0.66339,0.66294,0.66307,95700000.0
2006-10-18 08:59:00,0.66303,0.66321,0.66285,0.6631,144399999.0
2006-10-18 09:00:00,0.663,0.66334,0.66278,0.66328,89300000.0
2006-10-18 09:01:00,0.66323,0.66332,0.66297,0.66303,62300000.0
2006-10-18 09:02:00,0.6629,0.66326,0.6629,0.66306,78800000.0
2006-10-18 09:03:00,0.6629,0.66324,0.66271,0.66295,110299998.0
2006-10-18 09:04:00,0.66321,0.66321,0.663,0.66315,119600000.0
2006-10-18 09:05:00,0.66324,0.66328,0.66294,0.66316,82800000.0
2006-10-18 09:06:00,0.66306,0.66335,0.66301,0.6633,115699998.0
2006-10-18 09:07:00,0.66329,0.66329,0.66311,0.66313,75799999.0
2006-10-18 09:08:00,0.66324,0.66333,0.66307,0.66308,60500000.0
2006-10-18 09:09:00,0.6632,0.66328,0.66302,0.66326,94200000.0
2006-10-18 09:10:00,0.66322,0.66322,0.66298,0.66304,113999998.0
2006-10-18 09:11:00,0.66332,0.66347,0.66293,0.66306,131799999.0
2006-10-18 09:12:00,0.66304,0.66326,0.66298,0.66317,138100001.0
2006-10-18 09:13:00,0.6633,0.66347,0.66317,0.6633,84500002.0
2006-10-18 09:14:00,0.66324,0.66343,0.66319,0.66341,105100000.0
2006-10-18 09:15:00,0.6633,0.66348,0.66312,0.66323,78000001.0
2006-10-18 09:16:00,0.66327,0.6634,0.66295,0.66323,94500000.0
2006-10-18 09:17:00,0.6632,0.66335,0.6629,0.6629,121100000.0
2006-10-18 09:18:00,0.66303,0.66333,0.663,0.66323,78200000.0
2006-10-18 09:19:00,0.66316,0.66346,0.66315,0.66343,157999996.0
2006-10-18 09:20:00,0.66328,0.66328,0.66306,0.66323,66400000.0
2006-10-18 09:21:00,0.66337,0.66347,0.66304,0.66332,121899999.0
2006-10-18 09:22:00,0.66331,0.66367,0.66302,0.66356,104299998.0
2006-10-18 09:23:00,0.66319,0.66354,0.66318,0.66337,127900000.0
2006-10-18 09:24:00,0.66304,0.66326,0.66301,0.66324,147000000.0
2006-10-18 09:25:00,0.66334,0.6634,0.66296,0.66327,116100001.0
2006-10-18 09:26:00,0.6634,0.66341,0.66296,0.66302,90700000.0
2006-10-18 09:27:00,0.66316,0.66339,0.66276,0.66276,69999999.0
2006-10-18 09:28:00,0.6631,0.66328,0.66302,0.66323,147600000.0
2006-10-18 09:29:00,0.66316,0.66338,0.66306,0.66338,151400000.0
2006-10-18 09:30:00,0.66315,0.66325,0.66302,0.66313,94799999.0
2006-10-18 09:31:00,0.66341,0.66353,0.66311,0.66344,169600000.0
2006-10-18 09:32:00,0.6636,0.66399,0.66343,0.66374,139499998.0
2006-10-18 09:33:00,0.66379,0.66397,0.66369,0.66382,74800000.0
2006-10-18 09:34:00,0.66375,0.66405,0.66371,0.66395,116199999.0
2006-10-18 09:35:00,0.66379,0.66383,0.66356,0.66373,101600001.0
2006-10-18 09:36:00,0.66353,0.66378,0.66329,0.66344,116099999.0
2006-10-18 09:37:00,0.66343,0.66386,0.66332,0.66386,102800000.0
2006-10-18 09:38:00,0.6636,0.66377,0.66339,0.66348,69399999.0
2006-10-18 09:39:00,0.66363,0.66378,0.66359,0.66368,127899999.0
2006-10-18 09:40:00,0.66374,0.66383,0.66347,0.66365,49300000.0
2006-10-18 09:41:00,0.6636,0.66375,0.66354,0.66366,99199999.0
2006-10-18 09:42:00,0.66361,0.66379,0.66344,0.66347,86800002.0
2006-10-18 09:43:00,0.66345,0.66365,0.66339,0.66347,123199999.0
2006-10-18 09:44:00,0.66346,0.66364,0.66341,0.66355,50600000.0
2006-10-18 09:45:00,0.66347,0.66385,0.66347,0.66367,111499999.0
2006-10-18 09:46:00,0.66384,0.66389,0.66354,0.66381,140099999.0
2006-10-18 09:47:00,0.66385,0.66395,0.66352,0.66367,80600000.0
2006-10-18 09:48:00,0.66353,0.66376,0.66329,0.66369,163500001.0
2006-10-18 09:49:00,0.6638,0.664,0.66376,0.66381,110999999.0
2006-10-18 09:50:00,0.66376,0.66403,0.66373,0.66395,91899999.0
2006-10-18 09:51:00,0.66377,0.66391,0.66365,0.66375,87000001.0
2006-10-18 09:52:00,0.66389,0.66403,0.66361,0.66376,89000001.0
2006-10-18 09:53:00,0.66353,0.66373,0.66348,0.6636,93299999.0
2006-10-18 09:54:00,0.66364,0.66369,0.66339,0.66368,69600000.0
2006-10-18 09:55:00,0.6635,0.66367,0.66345,0.66353,119800002.0
2006-10-18 09:56:00,0.66356,0.66376,0.66347,0.66359,65700000.0
2006-10-18 09:57:00,0.66349,0.66389,0.66347,0.6638,76099999.0
2006-10-18 09:58:00,0.6637,0.66395,0.66357,0.66388,80099999.0
2006-10-18 09:59:00,0.66368,0.66392,0.66362,0.66381,79600000.0
2006-10-18 10:00:00,0.66373,0.66383,0.66356,0.66371,144399998.0
2006-10-18 10:01:00,0.66375,0.66381,0.66354,0.6636,90500002.0
2006-10-18 10:02:00,0.66359,0.6639,0.66359,0.66378,111900002.0
2006-10-18 10:03:00,0.66369,0.66369,0.66354,0.66354,105699999.0
2006-10-18 10:04:00,0.66342,0.66383,0.66337,0.66383,122500000.0
2006-10-18 10:05:00,0.66392,0.66405,0.66346,0.6637,114800000.0
2006-10-18 10:06:00,0.66387,0.66402,0.66363,0.66381,125800000.0
2006-10-18 10:07:00,0.66379,0.66388,0.66355,0.6638,80800002.0
2006-10-18 10:08:00,0.66385,0.66394,0.66348,0.6635,133700000.0
2006-10-18 10:09:00,0.66331,0.66377,0.66331,0.66372,125400000.0
2006-10-18 10:10:00,0.66367,0.66367,0.66353,0.66355,87100000.0
2006-10-18 10:11:00,0.66364,0.66371,0.66354,0.66356,53100000.0
2006-10-18 10:12:00,0.66357,0.66373,0.66351,0.66363,86899999.0
2006-10-18 10:13:00,0.66356,0.6637,0.66345,0.6636,59700000.0
2006-10-18 10:14:00,0.66359,0.66364,0.66336,0.66364,60099999.0
2006-10-18 10:15:00,0.66353,0.66374,0.66351,0.6636,130500003.0
2006-10-18 10:16:00,0.66375,0.66376,0.6635,0.6636,122000000.0
2006-10-18 10:17:00,0.66362,0.66377,0.6636,0.66377,76699999.0
2006-10-18 10:18:00,0.66378,0.66378,0.66341,0.66347,110800002.0
2006-10-18 10:19:00,0.66342,0.66371,0.66342,0.66366,75300001.0
2006-10-18 10:20:00,0.66349,0.66374,0.66347,0.66367,86799999.0
2006-10-18 10:21:00,0.66361,0.66374,0.66352,0.66362,120899999.0
2006-10-18 10:22:00,0.66359,0.66378,0.66346,0.66371,168200001.0
2006-10-18 10:23:00,0.66356,0.66365,0.6634,0.66355,166599998.0
2006-10-18 10:24:00,0.66364,0.66374,0.66344,0.66357,76800000.0
2006-10-18 10:25:00,0.66358,0.66372,0.66343,0.66353,95500000.0
2006-10-18 10:26:00,0.66361,0.66372,0.66351,0.66351,107600000.0
2006-10-18 10:27:00,0.66361,0.66367,0.6634,0.66351,137200000.0
2006-10-18 10:28:00,0.66351,0.66369,0.66351,0.66357,80400000.0
2006-10-18 10:29:00,0.66358,0.6636,0.66347,0.66355,45300000.0
2006-10-18 10:30:00,0.66357,0.66369,0.66347,0.66367,112800000.0
2006-10-18 10:31:00,0.6635,0.66375,0.66339,0.66375,83100000.0
2006-10-18 10:32:00,0.66367,0.66367,0.66339,0.66339,90000001.0
2006-10-18 10:33:00,0.66342,0.66363,0.66336,0.66352,111700000.0
2006-10-18 10:34:00,0.66344,0.66357,0.66341,0.66352,184399997.0
2006-10-18 10:35:00,0.66354,0.66361,0.66325,0.66356,86900000.0
2006-10-18 10:36:00,0.66346,0.66375,0.66341,0.66348,133700000.0
2006-10-18 10:37:00,0.66346,0.66373,0.66346,0.66358,79099999.0
2006-10-18 10:38:00,0.66371,0.66385,0.66341,0.66366,86299999.0
2006-10-18 10:39:00,0.66366,0.66366,0.66319,0.66323,91199999.0
2006-10-18 10:40:00,0.6634,0.66397,0.6634,0.66397,65700000.0
2006-10-18 10:41:00,0.66408,0.66411,0.66333,0.6635,111200000.0
2006-10-18 10:42:00,0.66357,0.66395,0.66318,0.66336,66000000.0
2006-10-18 10:43:00,0.66352,0.66386,0.66336,0.66343,73499998.0
2006-10-18 10:44:00,0.66345,0.66373,0.66331,0.66356,112299999.0
2006-10-18 10:45:00,0.66335,0.66365,0.66319,0.6635,171300000.0
2006-10-18 10:46:00,0.66347,0.66358,0.66324,0.66324,108300000.0
2006-10-18 10:47:00,0.66326,0.6635,0.66315,0.6635,188700001.0
2006-10-18 10:48:00,0.66339,0.66355,0.66311,0.66342,88500001.0
2006-10-18 10:49:00,0.66349,0.6638,0.66349,0.66372,61100000.0
2006-10-18 10:50:00,0.66361,0.66376,0.66335,0.66368,77800000.0
2006-10-18 10:51:00,0.66366,0.6638,0.66326,0.66373,115600000.0
2006-10-18 10:52:00,0.66389,0.66389,0.66349,0.66373,90399999.0
2006-10-18 10:53:00,0.66369,0.66369,0.66331,0.66351,91400000.0
2006-10-18 10:54:00,0.66352,0.6637,0.66335,0.6636,154500001.0
2006-10-18 10:55:00,0.66347,0.66364,0.6634,0.66364,147299999.0
2006-10-18 10:56:00,0.66355,0.66383,0.66343,0.66375,136000002.0
2006-10-18 10:57:00,0.66348,0.66371,0.66348,0.66359,144599999.0
2006-10-18 10:58:00,0.66347,0.66378,0.66339,0.66357,85000001.0
2006-10-18 10:59:00,0.66361,0.66379,0.6635,0.66372,79500000.0
2006-10-18 11:00:00,0.66352,0.6638,0.66342,0.66364,158000000.0
2006-10-18 11:01:00,0.66372,0.66375,0.66324,0.6637,113799999.0
2006-10-18 11:02:00,0.66371,0.66372,0.6632,0.66352,76100001.0
2006-10-18 11:03:00,0.66366,0.6638,0.6633,0.66353,155899998.0
2006-10-18 11:04:00,0.66352,0.66354,0.66319,0.6634,111399999.0
2006-10-18 11:05:00,0.66327,0.66351,0.66324,0.66344,96400000.0
2006-10-18 11:06:00,0.66354,0.6636,0.6634,0.66343,96700000.0
2006-10-18 11:07:00,0.66332,0.6635,0.66322,0.66349,92600000.0
2006-10-18 11:08:00,0.66344,0.66346,0.66298,0.66316,69300000.0
2006-10-18 11:09:00,0.66337,0.66344,0.66303,0.66311,115199999.0
2006-10-18 11:10:00,0.66324,0.66326,0.66273,0.66306,92200000.0
2006-10-18 11:11:00,0.66313,0.66315,0.66297,0.6631,84099999.0
2006-10-18 11:12:00,0.66314,0.66324,0.66293,0.66316,133999999.0
2006-10-18 11:13:00,0.66296,0.66347,0.66296,0.66323,117900001.0
2006-10-18 11:14:00,0.66308,0.66344,0.66295,0.66327,126000000.0
2006-10-18 11:15:00,0.66357,0.66376,0.66324,0.66324,107200000.0
2006-10-18 11:16:00,0.66313,0.66348,0.66308,0.66327,126700002.0
2006-10-18 11:17:00,0.66329,0.66339,0.66288,0.66301,102500000.0
2006-10-18 11:18:00,0.66294,0.66308,0.66281,0.66301,101599999.0
2006-10-18 11:19:00,0.66294,0.66303,0.66246,0.66265,90199998.0
2006-10-18 11:20:00,0.66265,0.66286,0.66259,0.6628,124700000.0
2006-10-18 11:21:00,0.66286,0.66292,0.66259,0.66274,99300000.0
2006-10-18 11:22:00,0.66268,0.66292,0.66265,0.66292,71100000.0
2006-10-18 11:23:00,0.66299,0.66299,0.66266,0.6628,51300000.0
2006-10-18 11:24:00,0.66276,0.66316,0.66276,0.66291,142600001.0
2006-10-18 11:25:00,0.66286,0.6629,0.66264,0.66271,86199999.0
2006-10-18 11:26:00,0.66271,0.66292,0.66252,0.66292,58999999.0
2006-10-18 11:27:00,0.66284,0.6629,0.66274,0.66279,187000003.0
2006-10-18 11:28:00,0.66281,0.66282,0.66271,0.66281,75600001.0
2006-10-18 11:29:00,0.66296,0.66298,0.66268,0.66273,93000000.0
2006-10-18 11:30:00,0.6627,0.66295,0.6626,0.66286,72700000.0
2006-10-18 11:31:00,0.66291,0.66294,0.66275,0.66279,109100001.0
2006-10-18 11:32:00,0.66285,0.66292,0.66272,0.66281,52300000.0
2006-10-18 11:33:00,0.6628,0.66301,0.6628,0.66288,150100000.0
2006-10-18 11:34:00,0.66289,0.66303,0.66254,0.663,98000001.0
2006-10-18 11:35:00,0.66286,0.66306,0.66239,0.66286,116400001.0
2006-10-18 11:36:00,0.66288,0.66296,0.66273,0.66285,91300000.0
2006-10-18 11:37:00,0.66301,0.66302,0.66284,0.66296,155700000.0
2006-10-18 11:38:00,0.66283,0.66308,0.66272,0.66308,166899999.0
2006-10-18 11:39:00,0.66309,0.66318,0.66287,0.66298,111200001.0
2006-10-18 11:40:00,0.6628,0.66322,0.66274,0.66312,62100000.0
2006-10-18 11:41:00,0.66281,0.66327,0.66269,0.66318,88100000.0
2006-10-18 11:42:00,0.66298,0.66332,0.66289,0.66332,89200000.0
2006-10-18 11:43:00,0.66322,0.66327,0.66261,0.66281,112799999.0
2006-10-18 11:44:00,0.66305,0.6631,0.66293,0.66302,89800000.0
2006-10-18 11:45:00,0.66311,0.66325,0.66299,0.66299,102500000.0
2006-10-18 11:46:00,0.66293,0.66317,0.66293,0.66315,111700000.0
2006-10-18 11:47:00,0.66312,0.66319,0.66295,0.66306,75900000.0
2006-10-18 11:48:00,0.66291,0.66305,0.66291,0.66293,93300001.0
2006-10-18 11:49:00,0.66309,0.66314,0.66281,0.66295,153200001.0
2006-10-18 11:50:00,0.66304,0.66316,0.66292,0.663,110300000.0
2006-10-18 11:51:00,0.66312,0.66315,0.66295,0.66295,112599999.0
2006-10-18 11:52:00,0.66309,0.66311,0.66264,0.66298,78599999.0
2006-10-18 11:53:00,0.66306,0.66306,0.66285,0.66296,100199998.0
2006-10-18 11:54:00,0.66302,0.66304,0.66289,0.663,142400000.0
2006-10-18 11:55:00,0.66304,0.66304,0.66287,0.66297,106000000.0
2006-10-18 11:56:00,0.66294,0.66314,0.66286,0.66311,112400002.0
2006-10-18 11:57:00,0.66296,0.66315,0.66289,0.66315,86700000.0
2006-10-18 11:58:00,0.66307,0.66307,0.66288,0.66297,58600000.0
2006-10-18 11:59:00,0.66305,0.66307,0.66298,0.663,51800001.0
2006-10-18 12:00:00,0.6631,0.66314,0.66266,0.66302,110199998.0
2006-10-18 12:01:00,0.663,0.663,0.66254,0.66282,130700003.0
2006-10-18 12:02:00,0.66292,0.66299,0.66264,0.66287,88999999.0
2006-10-18 12:03:00,0.66278,0.66289,0.6627,0.66282,157300000.0
2006-10-18 12:04:00,0.66277,0.66296,0.66275,0.66288,115800001.0
2006-10-18 12:05:00,0.66291,0.66295,0.66274,0.66277,119899999.0
2006-10-18 12:06:00,0.66284,0.66302,0.66281,0.66299,107999999.0
2006-10-18 12:07:00,0.6628,0.66301,0.66279,0.66287,57800000.0
2006-10-18 12:08:00,0.66289,0.66298,0.66284,0.66288,41800000.0
2006-10-18 12:09:00,0.66283,0.66298,0.66264,0.66264,135699998.0
2006-10-18 12:10:00,0.66273,0.66302,0.66273,0.6628,67899999.0
2006-10-18 12:11:00,0.66284,0.66316,0.66279,0.66295,87199999.0
2006-10-18 12:12:00,0.66277,0.66298,0.66277,0.6629,152000000.0
2006-10-18 12:13:00,0.66296,0.66297,0.66254,0.66286,122199999.0
2006-10-18 12:14:00,0.66285,0.66308,0.6627,0.66298,87199998.0
2006-10-18 12:15:00,0.66295,0.66313,0.66283,0.66285,115099999.0
2006-10-18 12:16:00,0.66265,0.66307,0.66265,0.66289,108900000.0
2006-10-18 12:17:00,0.66276,0.66292,0.66266,0.66287,116500000.0
2006-10-18 12:18:00,0.66288,0.66288,0.6627,0.66285,66100000.0
2006-10-18 12:19:00,0.6628,0.66293,0.66275,0.66278,82700000.0
2006-10-18 12:20:00,0.66287,0.6629,0.66273,0.66286,112000001.0
2006-10-18 12:21:00,0.66292,0.66314,0.66264,0.66279,153600001.0
2006-10-18 12:22:00,0.66286,0.66329,0.66286,0.66308,183599998.0
2006-10-18 12:23:00,0.66291,0.66322,0.66291,0.66322,104200002.0
2006-10-18 12:24:00,0.66322,0.66325,0.66289,0.66289,63000000.0
2006-10-18 12:25:00,0.66307,0.66312,0.66261,0.66273,108400000.0
2006-10-18 12:26:00,0.66294,0.66311,0.66271,0.66301,102999999.0
2006-10-18 12:27:00,0.66312,0.66315,0.6629,0.66297,119400001.0
2006-10-18 12:28:00,0.663,0.66309,0.66292,0.66292,83599999.0
2006-10-18 12:29:00,0.66296,0.66334,0.66296,0.6631,139700000.0
2006-10-18 12:30:00,0.66304,0.66329,0.66289,0.66328,102999998.0
2006-10-18 12:31:00,0.66337,0.66337,0.66311,0.66319,90800000.0
2006-10-18 12:32:00,0.66353,0.66353,0.66314,0.66321,144200002.0
2006-10-18 12:33:00,0.6633,0.6633,0.66294,0.66294,71800001.0
2006-10-18 12:34:00,0.66295,0.66321,0.66295,0.66317,124200001.0
2006-10-18 12:35:00,0.66323,0.66328,0.66301,0.66323,103600000.0
2006-10-18 12:36:00,0.66309,0.66343,0.66301,0.66339,96900000.0
2006-10-18 12:37:00,0.66323,0.66349,0.66321,0.66331,82100000.0
2006-10-18 12:38:00,0.66328,0.66342,0.66314,0.66342,61700000.0
2006-10-18 12:39:00,0.66337,0.66338,0.66308,0.66327,95900000.0
2006-10-18 12:40:00,0.66325,0.66335,0.66275,0.66325,128600001.0
2006-10-18 12:41:00,0.66312,0.66331,0.66309,0.66323,64200000.0
2006-10-18 12:42:00,0.66311,0.66327,0.66304,0.66309,68699999.0
2006-10-18 12:43:00,0.66309,0.66333,0.66301,0.66308,108300001.0
2006-10-18 12:44:00,0.6631,0.66335,0.66299,0.66317,169000000.0
2006-10-18 12:45:00,0.66318,0.66325,0.66318,0.66323,101700002.0
2006-10-18 12:46:00,0.6633,0.66332,0.66308,0.66322,108100001.0
2006-10-18 12:47:00,0.66306,0.66329,0.66296,0.6632,95600000.0
2006-10-18 12:48:00,0.6632,0.66325,0.66278,0.66278,55100001.0
2006-10-18 12:49:00,0.66262,0.66266,0.66222,0.66222,143300000.0
2006-10-18 12:50:00,0.66236,0.66247,0.6621,0.66229,110199998.0
2006-10-18 12:51:00,0.66244,0.66245,0.66222,0.66238,110700000.0
2006-10-18 12:52:00,0.66235,0.66245,0.66198,0.66225,77100000.0
2006-10-18 12:53:00,0.66205,0.66225,0.662,0.662,110000002.0
2006-10-18 12:54:00,0.66186,0.66216,0.66183,0.66204,103100000.0
2006-10-18 12:55:00,0.66185,0.66243,0.66175,0.66184,164500000.0
2006-10-18 12:56:00,0.66176,0.66217,0.66168,0.66178,159899999.0
2006-10-18 12:57:00,0.66172,0.6623,0.66167,0.66217,123200000.0
2006-10-18 12:58:00,0.66221,0.66224,0.66183,0.66211,84500000.0
2006-10-18 12:59:00,0.66202,0.66208,0.66184,0.6619,102300000.0
2006-10-18 13:00:00,0.6619,0.66193,0.66175,0.6619,111500000.0
2006-10-18 13:01:00,0.66188,0.66205,0.66174,0.66205,67700000.0
2006-10-18 13:02:00,0.66217,0.66224,0.66197,0.66199,193800000.0
2006-10-18 13:03:00,0.66201,0.66213,0.66174,0.6621,48000000.0
2006-10-18 13:04:00,0.6621,0.66223,0.66201,0.6622,129800003.0
2006-10-18 13:05:00,0.66203,0.66234,0.66199,0.66234,71400000.0
2006-10-18 13:06:00,0.66225,0.66238,0.662,0.66229,87500000.0
2006-10-18 13:07:00,0.66209,0.6623,0.66207,0.66223,120499999.0
2006-10-18 13:08:00,0.66197,0.66234,0.66192,0.66192,71099999.0
2006-10-18 13:09:00,0.66236,0.66236,0.66203,0.66229,100200003.0
2006-10-18 13:10:00,0.66213,0.66233,0.66204,0.66233,76700001.0
2006-10-18 13:11:00,0.66233,0.66247,0.6621,0.6621,105400000.0
2006-10-18 13:12:00,0.66199,0.66233,0.6619,0.66208,114799999.0
2006-10-18 13:13:00,0.6619,0.66224,0.6619,0.66224,92800001.0
2006-10-18 13:14:00,0.6621,0.66235,0.66201,0.66215,120400000.0
2006-10-18 13:15:00,0.66222,0.66237,0.6622,0.66236,115500001.0
2006-10-18 13:16:00,0.66226,0.66244,0.66207,0.66227,128799998.0
2006-10-18 13:17:00,0.6623,0.66246,0.66212,0.66228,49400000.0
2006-10-18 13:18:00,0.66237,0.66243,0.66216,0.66216,101900000.0
2006-10-18 13:19:00,0.66232,0.66244,0.66221,0.66238,100300000.0
2006-10-18 13:20:00,0.66227,0.66227,0.66199,0.66206,69300001.0
2006-10-18 13:21:00,0.66222,0.6624,0.66211,0.66238,141900001.0
2006-10-18 13:22:00,0.66211,0.66239,0.66211,0.66233,105700000.0
2006-10-18 13:23:00,0.66218,0.66226,0.662,0.66224,121900000.0
2006-10-18 13:24:00,0.66227,0.66246,0.66195,0.66207,86299998.0
2006-10-18 13:25:00,0.66223,0.6623,0.66203,0.66225,103000001.0
2006-10-18 13:26:00,0.66235,0.66245,0.66206,0.66237,92800000.0
2006-10-18 13:27:00,0.66244,0.66244,0.66213,0.66232,71800000.0
2006-10-18 13:28:00,0.6622,0.66236,0.66204,0.66212,119000000.0
2006-10-18 13:29:00,0.66235,0.66244,0.66206,0.66212,130500002.0
2006-10-18 13:30:00,0.66212,0.66229,0.66197,0.66226,104500001.0
2006-10-18 13:31:00,0.66236,0.66253,0.66225,0.66243,112500002.0
2006-10-18 13:32:00,0.6624,0.66253,0.66217,0.66244,79799999.0
2006-10-18 13:33:00,0.6626,0.66298,0.66255,0.66289,94699999.0
2006-10-18 13:34:00,0.66275,0.66298,0.66251,0.66277,109399999.0
2006-10-18 13:35:00,0.66269,0.66288,0.6626,0.6628,96499999.0
2006-10-18 13:36:00,0.66271,0.66287,0.66255,0.66272,97299998.0
2006-10-18 13:37:00,0.66279,0.66281,0.66232,0.66239,88100000.0
2006-10-18 13:38:00,0.66253,0.66282,0.66252,0.66266,58300000.0
2006-10-18 13:39:00,0.66265,0.66283,0.66254,0.66261,86600000.0
2006-10-18 13:40:00,0.66248,0.66298,0.66237,0.66298,64000000.0
2006-10-18 13:41:00,0.66289,0.66303,0.6626,0.66297,198400001.0
2006-10-18 13:42:00,0.66283,0.66309,0.66272,0.66282,101600000.0
2006-10-18 13:43:00,0.66296,0.66298,0.66269,0.66269,81699998.0
2006-10-18 13:44:00,0.66274,0.66293,0.66272,0.66285,138399999.0
2006-10-18 13:45:00,0.66285,0.66293,0.66271,0.66284,86099999.0
2006-10-18 13:46:00,0.6628,0.66288,0.66252,0.66273,148100001.0
2006-10-18 13:47:00,0.66284,0.66294,0.66274,0.66275,47500000.0
2006-10-18 13:48:00,0.66276,0.66304,0.66274,0.66278,183100001.0
2006-10-18 13:49:00,0.66289,0.6629,0.66262,0.66267,103900002.0
2006-10-18 13:50:00,0.66281,0.66295,0.66276,0.66295,177399998.0
2006-10-18 13:51:00,0.66294,0.66306,0.66278,0.66301,75800000.0
2006-10-18 13:52:00,0.66294,0.66301,0.66258,0.66295,60700000.0
2006-10-18 13:53:00,0.66291,0.66323,0.66284,0.66307,127599998.0
2006-10-18 13:54:00,0.66309,0.66324,0.66282,0.66303,74000000.0
2006-10-18 13:55:00,0.66309,0.66322,0.66274,0.66296,119999999.0
2006-10-18 13:56:00,0.66298,0.66305,0.66287,0.66295,142499999.0
2006-10-18 13:57:00,0.66315,0.66315,0.66258,0.66289,99300000.0
2006-10-18 13:58:00,0.66299,0.66312,0.66282,0.6631,138799999.0
2006-10-18 13:59:00,0.66288,0.66308,0.66284,0.66284,80499999.0
2006-10-18 14:00:00,0.66276,0.6632,0.66276,0.66314,153599998.0
2006-10-18 14:01:00,0.66306,0.66313,0.66296,0.66301,83400001.0
2006-10-18 14:02:00,0.66295,0.66311,0.66295,0.66296,88900001.0
2006-10-18 14:03:00,0.66283,0.66317,0.66282,0.66301,72100000.0
2006-10-18 14:04:00,0.66291,0.66331,0.66286,0.66331,61699999.0
2006-10-18 14:05:00,0.66318,0.66318,0.66296,0.66303,90500002.0
2006-10-18 14:06:00,0.66308,0.66313,0.66289,0.66305,95800001.0
2006-10-18 14:07:00,0.66301,0.66329,0.66293,0.66324,73100000.0
2006-10-18 14:08:00,0.66306,0.66326,0.66291,0.66311,102600000.0
2006-10-18 14:09:00,0.66317,0.66324,0.66301,0.6631,113400000.0
2006-10-18 14:10:00,0.66337,0.66337,0.66294,0.66319,120999999.0
2006-10-18 14:11:00,0.66329,0.66336,0.66316,0.66318,157999999.0
2006-10-18 14:12:00,0.66319,0.66333,0.66293,0.66311,163699999.0
2006-10-18 14:13:00,0.66324,0.66324,0.6629,0.66304,92000002.0
2006-10-18 14:14:00,0.66295,0.66323,0.66287,0.66323,69800000.0
2006-10-18 14:15:00,0.66335,0.66338,0.66299,0.66316,90399999.0
2006-10-18 14:16:00,0.66316,0.66339,0.66297,0.66339,135100000.0
2006-10-18 14:17:00,0.66338,0.66364,0.66328,0.6634,120299999.0
2006-10-18 14:18:00,0.66337,0.66348,0.66302,0.66348,129699999.0
2006-10-18 14:19:00,0.66341,0.66362,0.66328,0.66353,107199999.0
2006-10-18 14:20:00,0.66323,0.66373,0.6631,0.66341,112799999.0
2006-10-18 14:21:00,0.66333,0.66366,0.66325,0.66355,78200000.0
2006-10-18 14:22:00,0.6634,0.66351,0.66316,0.66343,118600001.0
2006-10-18 14:23:00,0.66333,0.66355,0.66323,0.66344,70900000.0
2006-10-18 14:24:00,0.66341,0.66375,0.66332,0.66353,74200000.0
2006-10-18 14:25:00,0.66341,0.66375,0.66331,0.66331,130400000.0
2006-10-18 14:26:00,0.66363,0.66363,0.66358,0.66359,52300000.0
2006-10-18 14:27:00,0.66385,0.66385,0.6634,0.6634,132199998.0
2006-10-18 14:28:00,0.66337,0.66356,0.66322,0.66356,59300000.0
2006-10-18 14:29:00,0.66345,0.66345,0.66314,0.66317,146400000.0
2006-10-18 14:30:00,0.66321,0.66346,0.6631,0.6633,158799997.0
2006-10-18 14:31:00,0.66331,0.66335,0.66306,0.66321,140799997.0
2006-10-18 14:32:00,0.66342,0.6636,0.66306,0.66343,84099999.0
2006-10-18 14:33:00,0.66341,0.66375,0.66324,0.66368,83300000.0
2006-10-18 14:34:00,0.66355,0.66361,0.66324,0.66352,91600000.0
2006-10-18 14:35:00,0.66367,0.6638,0.66339,0.66344,131500001.0
2006-10-18 14:36:00,0.66356,0.66364,0.6632,0.66336,86799999.0
2006-10-18 14:37:00,0.66317,0.66351,0.66316,0.66333,62200000.0
2006-10-18 14:38:00,0.66318,0.66351,0.66296,0.6633,81200000.0
2006-10-18 14:39:00,0.66284,0.66322,0.66284,0.66315,178000003.0
2006-10-18 14:40:00,0.66315,0.6632,0.66289,0.66295,167699999.0
2006-10-18 14:41:00,0.66277,0.66303,0.66257,0.66267,90300000.0
2006-10-18 14:42:00,0.66304,0.66306,0.66241,0.66251,87699999.0
2006-10-18 14:43:00,0.66243,0.66288,0.66236,0.66241,124699999.0
2006-10-18 14:44:00,0.6625,0.6627,0.66231,0.66244,94799999.0
2006-10-18 14:45:00,0.66243,0.66276,0.66226,0.66271,100299999.0
2006-10-18 14:46:00,0.66243,0.66271,0.6623,0.66261,130800000.0
2006-10-18 14:47:00,0.66273,0.6629,0.66227,0.66261,161800001.0
2006-10-18 14:48:00,0.6624,0.66338,0.66239,0.66313,62000000.0
2006-10-18 14:49:00,0.66307,0.66314,0.66264,0.66271,63999999.0
2006-10-18 14:50:00,0.6626,0.66305,0.66249,0.66268,124999999.0
2006-10-18 14:51:00,0.66263,0.6629,0.66253,0.66253,157199998.0
2006-10-18 14:52:00,0.66254,0.6627,0.66235,0.66246,127600000.0
2006-10-18 14:53:00,0.66275,0.66291,0.66233,0.6625,148500001.0
2006-10-18 14:54:00,0.66302,0.66302,0.66239,0.66265,93500000.0
2006-10-18 14:55:00,0.66269,0.66283,0.66241,0.66266,69000000.0
2006-10-18 14:56:00,0.6627,0.66298,0.66259,0.66298,107499999.0
2006-10-18 14:57:00,0.66265,0.66325,0.66251,0.66323,125600002.0
2006-10-18 14:58:00,0.66294,0.6632,0.66278,0.66291,71000000.0
2006-10-18 14:59:00,0.66288,0.66308,0.66262,0.66283,118400000.0
2006-10-18 15:00:00,0.66267,0.66292,0.66245,0.66255,74000000.0
2006-10-18 15:01:00,0.66274,0.66312,0.66268,0.66307,67000000.0
2006-10-18 15:02:00,0.66298,0.66298,0.66276,0.66278,117500000.0
2006-10-18 15:03:00,0.66278,0.66299,0.66264,0.66295,95500000.0
2006-10-18 15:04:00,0.66254,0.66289,0.66254,0.66289,77600000.0
2006-10-18 15:05:00,0.66294,0.66332,0.66277,0.66304,156499999.0
2006-10-18 15:06:00,0.66312,0.66318,0.66277,0.66318,144100002.0
2006-10-18 15:07:00,0.66314,0.66316,0.66287,0.66297,109900000.0
2006-10-18 15:08:00,0.66297,0.66309,0.66283,0.66283,145100000.0
2006-10-18 15:09:00,0.66284,0.66307,0.66279,0.66282,113200000.0
2006-10-18 15:10:00,0.6628,0.66288,0.66233,0.66233,136600002.0
2006-10-18 15:11:00,0.66287,0.66291,0.66226,0.66253,146900000.0
2006-10-18 15:12:00,0.66243,0.66266,0.66215,0.66215,87099998.0
2006-10-18 15:13:00,0.66199,0.6623,0.66189,0.6621,116900000.0
2006-10-18 15:14:00,0.66216,0.66254,0.66197,0.66252,114299996.0
2006-10-18 15:15:00,0.66252,0.6626,0.66228,0.66248,125399998.0
2006-10-18 15:16:00,0.66229,0.66237,0.66208,0.66232,97800000.0
2006-10-18 15:17:00,0.66223,0.66257,0.66205,0.66241,128300000.0
2006-10-18 15:18:00,0.66276,0.66276,0.66216,0.6622,99100000.0
2006-10-18 15:19:00,0.66217,0.66228,0.66205,0.66211,128100001.0
2006-10-18 15:20:00,0.66199,0.66239,0.66188,0.66231,154100001.0
2006-10-18 15:21:00,0.66221,0.66243,0.66191,0.66208,173499998.0
2006-10-18 15:22:00,0.66229,0.66233,0.66187,0.66194,105100000.0
2006-10-18 15:23:00,0.66227,0.66239,0.66191,0.66215,72600001.0
2006-10-18 15:24:00,0.66199,0.6626,0.66182,0.66238,148199999.0
2006-10-18 15:25:00,0.66272,0.66272,0.66218,0.66242,138000000.0
2006-10-18 15:26:00,0.66251,0.66268,0.66211,0.66223,101600002.0
2006-10-18 15:27:00,0.66246,0.66324,0.66246,0.6632,86800000.0
2006-10-18 15:28:00,0.66287,0.66313,0.66246,0.66246,133900000.0
2006-10-18 15:29:00,0.66271,0.66309,0.66264,0.66299,79700000.0
2006-10-18 15:30:00,0.66281,0.66306,0.66268,0.66297,189500002.0
2006-10-18 15:31:00,0.6629,0.6629,0.66254,0.66277,75400000.0
2006-10-18 15:32:00,0.6627,0.66288,0.66261,0.66285,94100001.0
2006-10-18 15:33:00,0.66261,0.66282,0.6626,0.66263,100400001.0
2006-10-18 15:34:00,0.6626,0.66291,0.66249,0.66263,173099997.0
2006-10-18 15:35:00,0.6627,0.6629,0.66261,0.6629,87799999.0
2006-10-18 15:36:00,0.66307,0.66307,0.66259,0.66282,123400002.0
2006-10-18 15:37:00,0.66273,0.66294,0.6627,0.66277,115600000.0
2006-10-18 15:38:00,0.66284,0.66292,0.66239,0.66268,96000000.0
2006-10-18 15:39:00,0.66256,0.66261,0.66235,0.66257,66300000.0
2006-10-18 15:40:00,0.66274,0.66284,0.66237,0.66237,79199999.0
2006-10-18 15:41:00,0.66254,0.66271,0.66238,0.6626,152100002.0
2006-10-18 15:42:00,0.66267,0.66279,0.66246,0.66258,100399998.0
2006-10-18 15:43:00,0.66255,0.66265,0.66227,0.66246,125800001.0
2006-10-18 15:44:00,0.66228,0.66252,0.66228,0.6623,138900000.0
2006-10-18 15:45:00,0.66245,0.66249,0.66235,0.66236,60700000.0
2006-10-18 15:46:00,0.66249,0.66253,0.66217,0.6623,142299998.0
2006-10-18 15:47:00,0.66239,0.66254,0.66237,0.66238,79899999.0
2006-10-18 15:48:00,0.66231,0.66266,0.66225,0.66259,95200001.0
2006-10-18 15:49:00,0.66262,0.66279,0.66222,0.66255,96000000.0
2006-10-18 15:50:00,0.66247,0.66273,0.66233,0.66262,63700001.0
2006-10-18 15:51:00,0.66271,0.66303,0.66255,0.66297,121199998.0
2006-10-18 15:52:00,0.66292,0.66309,0.66263,0.66283,114000000.0
2006-10-18 15:53:00,0.66284,0.66301,0.66262,0.66282,91599999.0
2006-10-18 15:54:00,0.66281,0.66304,0.66281,0.66285,93999999.0
2006-10-18 15:55:00,0.66284,0.66287,0.66265,0.66265,165099999.0
2006-10-18 15:56:00,0.66268,0.66297,0.66258,0.66272,131900001.0
2006-10-18 15:57:00,0.66304,0.66313,0.66274,0.66298,99600001.0
2006-10-18 15:58:00,0.66306,0.66316,0.66274,0.66307,54100000.0
2006-10-18 15:59:00,0.66312,0.66324,0.66281,0.66311,87999999.0
2006-10-18 16:00:00,0.66293,0.66324,0.6628,0.6632,146300001.0
2006-10-18 16:01:00,0.66316,0.66327,0.66292,0.66307,187699997.0
2006-10-18 16:02:00,0.66276,0.66317,0.66273,0.66302,88900001.0
2006-10-18 16:03:00,0.663,0.66315,0.66281,0.66315,76200000.0
2006-10-18 16:04:00,0.66304,0.66314,0.66289,0.66297,106800002.0
2006-10-18 16:05:00,0.66302,0.6632,0.66295,0.6632,100899998.0
2006-10-18 16:06:00,0.66327,0.66327,0.66274,0.66293,83900000.0
2006-10-18 16:07:00,0.66293,0.66335,0.66271,0.66329,108799997.0
2006-10-18 16:08:00,0.66301,0.66321,0.66295,0.66306,89200001.0
2006-10-18 16:09:00,0.66315,0.66315,0.66294,0.6631,122900000.0
2006-10-18 16:10:00,0.66295,0.66313,0.66281,0.66313,77699998.0
2006-10-18 16:11:00,0.66286,0.66315,0.66286,0.66299,82800000.0
2006-10-18 16:12:00,0.66313,0.66316,0.66288,0.66307,130499997.0
2006-10-18 16:13:00,0.66303,0.66335,0.66296,0.66304,190200003.0
2006-10-18 16:14:00,0.66285,0.66287,0.66273,0.66278,123400000.0
2006-10-18 16:15:00,0.66262,0.66317,0.66262,0.66304,107700001.0
2006-10-18 16:16:00,0.66284,0.6631,0.66269,0.66307,77500000.0
2006-10-18 16:17:00,0.6632,0.66334,0.6629,0.6631,89799999.0
2006-10-18 16:18:00,0.66295,0.66325,0.66286,0.66308,90199999.0
2006-10-18 16:19:00,0.66294,0.6632,0.66274,0.66277,93800000.0
2006-10-18 16:20:00,0.66297,0.66309,0.66284,0.66299,118399999.0
2006-10-18 16:21:00,0.66304,0.6633,0.66304,0.6631,122300000.0
2006-10-18 16:22:00,0.66302,0.66331,0.6629,0.66313,89700000.0
2006-10-18 16:23:00,0.66305,0.66325,0.66285,0.66325,135499999.0
2006-10-18 16:24:00,0.66351,0.66351,0.66298,0.66306,94100000.0
2006-10-18 16:25:00,0.66295,0.66328,0.66292,0.66317,124700001.0
2006-10-18 16:26:00,0.66318,0.66331,0.66299,0.66323,95300000.0
2006-10-18 16:27:00,0.66312,0.66333,0.6631,0.66317,106900000.0
2006-10-18 16:28:00,0.66301,0.66338,0.66301,0.66328,147200005.0
2006-10-18 16:29:00,0.66318,0.66324,0.66305,0.66317,57000000.0
2006-10-18 16:30:00,0.66341,0.66345,0.66313,0.6633,105099998.0
2006-10-18 16:31:00,0.66347,0.66359,0.66313,0.66317,82800000.0
2006-10-18 16:32:00,0.66321,0.66375,0.66314,0.6635,121999998.0
2006-10-18 16:33:00,0.66329,0.66361,0.66317,0.66361,152400000.0
2006-10-18 16:34:00,0.6632,0.66348,0.66298,0.66316,133300003.0
2006-10-18 16:35:00,0.66326,0.66335,0.66291,0.66317,74000001.0
2006-10-18 16:36:00,0.66318,0.66345,0.66318,0.66345,95700001.0
2006-10-18 16:37:00,0.6634,0.66353,0.66325,0.6635,149600002.0
2006-10-18 16:38:00,0.66339,0.66351,0.66324,0.66342,121100000.0
2006-10-18 16:39:00,0.66327,0.66335,0.66308,0.66321,91800000.0
2006-10-18 16:40:00,0.66309,0.66328,0.66299,0.66328,61499998.0
2006-10-18 16:41:00,0.66314,0.66338,0.66312,0.6633,114200001.0
2006-10-18 16:42:00,0.66326,0.66333,0.66295,0.66304,95600000.0
2006-10-18 16:43:00,0.66319,0.66332,0.66296,0.66301,122700001.0
2006-10-18 16:44:00,0.66306,0.66325,0.66292,0.66308,104900001.0
2006-10-18 16:45:00,0.66322,0.66325,0.66287,0.66287,115400001.0
2006-10-18 16:46:00,0.66307,0.66325,0.66292,0.66298,111900000.0
2006-10-18 16:47:00,0.66293,0.66319,0.66293,0.66319,97999999.0
2006-10-18 16:48:00,0.66299,0.66309,0.66274,0.663,105900001.0
2006-10-18 16:49:00,0.66286,0.66307,0.66276,0.66299,176700000.0
2006-10-18 16:50:00,0.66281,0.66296,0.66271,0.66289,80400000.0
2006-10-18 16:51:00,0.6628,0.66309,0.66272,0.66283,98700000.0
2006-10-18 16:52:00,0.6627,0.66304,0.66263,0.66302,88400001.0
2006-10-18 16:53:00,0.66312,0.66312,0.66278,0.66278,59000001.0
2006-10-18 16:54:00,0.66281,0.66309,0.66281,0.66302,104900001.0
2006-10-18 16:55:00,0.66304,0.66304,0.66267,0.66291,128300001.0
2006-10-18 16:56:00,0.66286,0.66301,0.6627,0.66277,128400001.0
2006-10-18 16:57:00,0.66281,0.66315,0.66265,0.66303,88199999.0
2006-10-18 16:58:00,0.66314,0.6633,0.663,0.66316,89899999.0
2006-10-18 16:59:00,0.66291,0.66325,0.66266,0.66325,104900000.0
2006-10-18 17:00:00,0.6631,0.66319,0.66286,0.66303,160000001.0
2006-10-18 17:01:00,0.66321,0.66321,0.66285,0.663,106800003.0
2006-10-18 17:02:00,0.66294,0.66294,0.66269,0.66287,63799999.0
2006-10-18 17:03:00,0.66299,0.66312,0.66279,0.66312,126100000.0
2006-10-18 17:04:00,0.66317,0.66317,0.66282,0.66303,112800000.0
2006-10-18 17:05:00,0.66301,0.66317,0.66297,0.66314,124900001.0
2006-10-18 17:06:00,0.6631,0.66321,0.66281,0.66297,63300000.0
2006-10-18 17:07:00,0.66312,0.66321,0.66285,0.66285,111600000.0
2006-10-18 17:08:00,0.66288,0.66324,0.66288,0.66324,64700000.0
2006-10-18 17:09:00,0.66339,0.66345,0.6632,0.6632,126200001.0
2006-10-18 17:10:00,0.66318,0.66334,0.66308,0.66326,127499999.0
2006-10-18 17:11:00,0.66321,0.66327,0.66282,0.66307,177899995.0
2006-10-18 17:12:00,0.66305,0.66318,0.66298,0.6631,71700000.0
2006-10-18 17:13:00,0.663,0.66315,0.66277,0.6631,96999999.0
2006-10-18 17:14:00,0.66294,0.66313,0.66285,0.66305,110799998.0
2006-10-18 17:15:00,0.66297,0.66317,0.66293,0.66303,197200000.0
2006-10-18 17:16:00,0.66313,0.66316,0.66275,0.66282,104999999.0
2006-10-18 17:17:00,0.66302,0.66319,0.66286,0.66286,101000001.0
2006-10-18 17:18:00,0.66281,0.66311,0.66273,0.66291,120500000.0
2006-10-18 17:19:00,0.66276,0.66307,0.66276,0.66302,115499998.0
2006-10-18 17:20:00,0.66305,0.6631,0.66287,0.6631,86299999.0
2006-10-18 17:21:00,0.66297,0.6631,0.66289,0.663,115300000.0
2006-10-18 17:22:00,0.66294,0.66294,0.6627,0.66289,100799999.0
2006-10-18 17:23:00,0.66308,0.66315,0.66266,0.66277,121700000.0
2006-10-18 17:24:00,0.66285,0.663,0.66263,0.6628,135599999.0
2006-10-18 17:25:00,0.66296,0.663,0.6627,0.66294,81200000.0
2006-10-18 17:26:00,0.6629,0.66303,0.66273,0.66277,63800000.0
2006-10-18 17:27:00,0.66281,0.66286,0.66257,0.66269,65100000.0
2006-10-18 17:28:00,0.66243,0.66276,0.66232,0.66276,64500000.0
2006-10-18 17:29:00,0.66287,0.66287,0.66232,0.66248,109499999.0
2006-10-18 17:30:00,0.66248,0.66274,0.66243,0.66247,101500000.0
2006-10-18 17:31:00,0.66248,0.66291,0.66243,0.66265,118100000.0
2006-10-18 17:32:00,0.6624,0.66278,0.6623,0.66274,98799998.0
2006-10-18 17:33:00,0.66276,0.66282,0.66241,0.66256,121799999.0
2006-10-18 17:34:00,0.66256,0.66263,0.66235,0.66245,111100000.0
2006-10-18 17:35:00,0.66239,0.66261,0.66228,0.66237,86900001.0
2006-10-18 17:36:00,0.6625,0.66265,0.66234,0.66253,57499999.0
2006-10-18 17:37:00,0.66258,0.6628,0.66249,0.66259,118500000.0
2006-10-18 17:38:00,0.66245,0.66277,0.66236,0.66252,129799999.0
2006-10-18 17:39:00,0.66244,0.66283,0.66244,0.66261,113300001.0
2006-10-18 17:40:00,0.66269,0.66269,0.66232,0.66256,136300002.0
2006-10-18 17:41:00,0.66275,0.66286,0.66236,0.66272,73999999.0
2006-10-18 17:42:00,0.66254,0.66256,0.66222,0.66239,57200000.0
2006-10-18 17:43:00,0.66257,0.66259,0.66243,0.66243,72299999.0
2006-10-18 17:44:00,0.66233,0.66247,0.66221,0.66238,146000002.0
2006-10-18 17:45:00,0.66241,0.66256,0.66223,0.66256,47700000.0
2006-10-18 17:46:00,0.66241,0.66267,0.66241,0.66267,77299999.0
2006-10-18 17:47:00,0.6624,0.66273,0.66211,0.6626,104600000.0
2006-10-18 17:48:00,0.6625,0.66257,0.66226,0.66248,96199999.0
2006-10-18 17:49:00,0.66228,0.66252,0.66221,0.66252,169000000.0
2006-10-18 17:50:00,0.66238,0.6626,0.66231,0.66251,147599996.0
2006-10-18 17:51:00,0.66246,0.66254,0.66228,0.66238,136100002.0
2006-10-18 17:52:00,0.66246,0.66261,0.66241,0.6626,85600001.0
2006-10-18 17:53:00,0.6626,0.66271,0.66243,0.66271,145400000.0
2006-10-18 17:54:00,0.66264,0.66269,0.66244,0.66244,112500001.0
2006-10-18 17:55:00,0.66242,0.66266,0.66236,0.66245,99000000.0
2006-10-18 17:56:00,0.66239,0.66269,0.66231,0.66269,86300000.0
2006-10-18 17:57:00,0.6628,0.6628,0.66248,0.6625,80700000.0
2006-10-18 17:58:00,0.66279,0.66297,0.66262,0.66276,85900000.0
2006-10-18 17:59:00,0.66296,0.6632,0.66277,0.66309,113300003.0
2006-10-18 18:00:00,0.66314,0.66316,0.66294,0.66316,104299999.0
2006-10-18 18:01:00,0.66326,0.66333,0.66301,0.66315,77000000.0
2006-10-18 18:02:00,0.66298,0.66324,0.6628,0.66309,144100000.0
2006-10-18 18:03:00,0.66297,0.66339,0.66294,0.66338,281199999.0
2006-10-18 18:04:00,0.66336,0.66336,0.66283,0.66331,179899997.0
2006-10-18 18:05:00,0.66338,0.66346,0.66303,0.66327,322200000.0
2006-10-18 18:06:00,0.66325,0.66338,0.66308,0.66321,119100002.0
2006-10-18 18:07:00,0.66312,0.66344,0.66298,0.66313,284300001.0
2006-10-18 18:08:00,0.66305,0.66336,0.66305,0.6632,84600001.0
2006-10-18 18:09:00,0.66317,0.66329,0.66303,0.66319,183799999.0
2006-10-18 18:10:00,0.66308,0.66318,0.6628,0.663,159400000.0
2006-10-18 18:11:00,0.6631,0.66324,0.66305,0.66317,120199999.0
2006-10-18 18:12:00,0.66316,0.66316,0.66282,0.66294,89100000.0
2006-10-18 18:13:00,0.66296,0.66318,0.66286,0.66301,122800000.0
2006-10-18 18:14:00,0.66304,0.66335,0.66296,0.66335,73900001.0
2006-10-18 18:15:00,0.66307,0.66336,0.66289,0.66333,232400000.0
2006-10-18 18:16:00,0.66308,0.66337,0.66285,0.66331,281800001.0
2006-10-18 18:17:00,0.66307,0.66349,0.66296,0.66334,144900000.0
2006-10-18 18:18:00,0.66323,0.66334,0.66293,0.66303,377400004.0
2006-10-18 18:19:00,0.66301,0.66338,0.66298,0.66298,201600001.0
2006-10-18 18:20:00,0.66293,0.66339,0.66293,0.66333,107800002.0
2006-10-18 18:21:00,0.66332,0.66344,0.66309,0.66333,132200000.0
2006-10-18 18:22:00,0.66319,0.66329,0.66307,0.66311,63600000.0
2006-10-18 18:23:00,0.66313,0.6633,0.66304,0.66312,266000001.0
2006-10-18 18:24:00,0.66309,0.66349,0.6628,0.66315,226999999.0
2006-10-18 18:25:00,0.66313,0.66329,0.663,0.663,170400000.0
2006-10-18 18:26:00,0.66292,0.6633,0.66292,0.66323,203900001.0
2006-10-18 18:27:00,0.66302,0.66332,0.66301,0.66329,248199999.0
2006-10-18 18:28:00,0.66314,0.66347,0.66313,0.66336,145000000.0
2006-10-18 18:29:00,0.66331,0.66344,0.663,0.66334,228599999.0
2006-10-18 18:30:00,0.66323,0.66335,0.66311,0.66323,77300000.0
2006-10-18 18:31:00,0.66308,0.66314,0.66288,0.66309,249200003.0
2006-10-18 18:32:00,0.66303,0.66336,0.66296,0.66313,111200001.0
2006-10-18 18:33:00,0.66322,0.66333,0.66296,0.66318,189299998.0
2006-10-18 18:34:00,0.66318,0.66349,0.66304,0.66344,96799999.0
2006-10-18 18:35:00,0.66323,0.66341,0.66317,0.66321,163100000.0
2006-10-18 18:36:00,0.66331,0.66345,0.66308,0.66333,146199998.0
2006-10-18 18:37:00,0.66327,0.66333,0.66314,0.66328,85600000.0
2006-10-18 18:38:00,0.66334,0.66347,0.66315,0.66331,135300000.0
2006-10-18 18:39:00,0.66328,0.6635,0.66322,0.6635,346500004.0
2006-10-18 18:40:00,0.66349,0.66353,0.66334,0.66353,74800001.0
2006-10-18 18:41:00,0.66341,0.66355,0.66319,0.66344,222799998.0
2006-10-18 18:42:00,0.66347,0.66359,0.66327,0.6635,85100000.0
2006-10-18 18:43:00,0.66337,0.66363,0.66323,0.66324,688599998.0
2006-10-18 18:44:00,0.66338,0.66353,0.66328,0.66341,327100002.0
2006-10-18 18:45:00,0.66351,0.66352,0.66329,0.66337,363999999.0
2006-10-18 18:46:00,0.66326,0.66342,0.66322,0.66322,108600000.0
2006-10-18 18:47:00,0.6633,0.66341,0.66316,0.66326,150300001.0
2006-10-18 18:48:00,0.66332,0.66361,0.663,0.663,145400001.0
2006-10-18 18:49:00,0.66313,0.66342,0.66313,0.66329,167900002.0
2006-10-18 18:50:00,0.66322,0.66346,0.66311,0.66336,88599999.0
2006-10-18 18:51:00,0.66336,0.66336,0.66305,0.66328,131600000.0
2006-10-18 18:52:00,0.66326,0.66339,0.6631,0.66333,105200000.0
2006-10-18 18:53:00,0.6633,0.6633,0.66306,0.66321,77799999.0
2006-10-18 18:54:00,0.66308,0.66342,0.66308,0.66342,103700000.0
2006-10-18 18:55:00,0.66345,0.66363,0.6632,0.66353,167800002.0
2006-10-18 18:56:00,0.66363,0.66363,0.66322,0.66337,84699999.0
2006-10-18 18:57:00,0.66317,0.66334,0.66311,0.66322,90699999.0
2006-10-18 18:58:00,0.66316,0.66332,0.66316,0.66328,101799999.0
2006-10-18 18:59:00,0.66321,0.66334,0.66295,0.66323,209200001.0
2006-10-18 19:00:00,0.66329,0.66337,0.66304,0.66314,195700000.0
2006-10-18 19:01:00,0.66318,0.66329,0.6631,0.66313,116800000.0
2006-10-18 19:02:00,0.66313,0.66331,0.66298,0.66331,69300000.0
2006-10-18 19:03:00,0.66309,0.6634,0.66298,0.66321,255100004.0
2006-10-18 19:04:00,0.66304,0.66346,0.66304,0.66319,143299999.0
2006-10-18 19:05:00,0.66321,0.66326,0.66287,0.66315,153400001.0
2006-10-18 19:06:00,0.66308,0.66351,0.66306,0.66325,192200002.0
2006-10-18 19:07:00,0.66326,0.66343,0.66298,0.66327,226099996.0
2006-10-18 19:08:00,0.66338,0.66347,0.66307,0.66347,173699998.0
2006-10-18 19:09:00,0.66352,0.66352,0.66303,0.66321,113099999.0
2006-10-18 19:10:00,0.66316,0.6632,0.66305,0.6632,116600000.0
2006-10-18 19:11:00,0.66303,0.6635,0.66303,0.66343,81200000.0
2006-10-18 19:12:00,0.66351,0.66351,0.66312,0.66315,153500001.0
2006-10-18 19:13:00,0.66315,0.66327,0.66308,0.66316,84100002.0
2006-10-18 19:14:00,0.66336,0.66354,0.66322,0.66338,63300000.0
2006-10-18 19:15:00,0.66347,0.66355,0.66325,0.66328,109399999.0
2006-10-18 19:16:00,0.66311,0.66343,0.66311,0.66343,92099998.0
2006-10-18 19:17:00,0.66318,0.6636,0.66317,0.66356,99599999.0
2006-10-18 19:18:00,0.66336,0.6635,0.66325,0.66329,146199999.0
2006-10-18 19:19:00,0.66331,0.66379,0.66331,0.66379,104700002.0
2006-10-18 19:20:00,0.66373,0.66384,0.66354,0.66364,131900000.0
2006-10-18 19:21:00,0.66379,0.66393,0.66344,0.66373,112800000.0
2006-10-18 19:22:00,0.66361,0.66385,0.66351,0.66385,120600000.0
2006-10-18 19:23:00,0.66362,0.6638,0.66346,0.66365,184500002.0
2006-10-18 19:24:00,0.66379,0.66383,0.66349,0.66362,98700000.0
2006-10-18 19:25:00,0.66366,0.66366,0.66326,0.66348,90400000.0
2006-10-18 19:26:00,0.66336,0.66364,0.66326,0.66343,136699999.0
2006-10-18 19:27:00,0.6634,0.66359,0.66324,0.66324,148100001.0
2006-10-18 19:28:00,0.66333,0.66345,0.66326,0.66327,217499998.0
2006-10-18 19:29:00,0.6633,0.66342,0.66325,0.66325,55000000.0
2006-10-18 19:30:00,0.66334,0.66342,0.66333,0.66333,86700001.0
2006-10-18 19:31:00,0.66318,0.66351,0.66318,0.66351,90799999.0
2006-10-18 19:32:00,0.66355,0.66357,0.66331,0.66345,137899999.0
2006-10-18 19:33:00,0.66341,0.66357,0.66332,0.66357,119499997.0
2006-10-18 19:34:00,0.66356,0.66356,0.66325,0.66345,142999998.0
2006-10-18 19:35:00,0.66345,0.66354,0.66321,0.66339,189800001.0
2006-10-18 19:36:00,0.66339,0.66375,0.66339,0.66345,147200001.0
2006-10-18 19:37:00,0.66336,0.66365,0.66336,0.66345,99700000.0
2006-10-18 19:38:00,0.66347,0.66367,0.66335,0.66362,47800000.0
2006-10-18 19:39:00,0.6636,0.6636,0.66316,0.66336,254200000.0
2006-10-18 19:40:00,0.6635,0.66357,0.66341,0.66344,152000000.0
2006-10-18 19:41:00,0.66348,0.6637,0.6633,0.66357,91600002.0
2006-10-18 19:42:00,0.66356,0.66363,0.66345,0.66345,98899999.0
2006-10-18 19:43:00,0.66348,0.66364,0.66348,0.66354,99300002.0
2006-10-18 19:44:00,0.66356,0.66368,0.66325,0.66355,119699999.0
2006-10-18 19:45:00,0.66355,0.66355,0.66331,0.66336,53000000.0
2006-10-18 19:46:00,0.66357,0.66358,0.6634,0.66353,121100001.0
2006-10-18 19:47:00,0.66351,0.66351,0.66338,0.66338,40500000.0
2006-10-18 19:48:00,0.66334,0.66357,0.66334,0.66348,46400000.0
2006-10-18 19:49:00,0.66338,0.66361,0.66323,0.66323,115599999.0
2006-10-18 19:50:00,0.66341,0.66351,0.66327,0.66332,79600000.0
2006-10-18 19:51:00,0.66352,0.6636,0.6634,0.6634,158099999.0
2006-10-18 19:52:00,0.66327,0.6635,0.66313,0.6634,155900001.0
2006-10-18 19:53:00,0.66352,0.66353,0.66314,0.66314,211400000.0
2006-10-18 19:54:00,0.66318,0.66353,0.66318,0.66333,139099998.0
2006-10-18 19:55:00,0.66332,0.66355,0.66323,0.66336,215999999.0
2006-10-18 19:56:00,0.66342,0.66351,0.66319,0.66323,256299999.0
2006-10-18 19:57:00,0.66358,0.66359,0.66323,0.66338,139100001.0
2006-10-18 19:58:00,0.66338,0.6636,0.66327,0.66332,203199999.0
2006-10-18 19:59:00,0.66329,0.66351,0.66329,0.66337,68300000.0
2006-10-18 20:00:00,0.66334,0.66349,0.66307,0.66349,247300001.0
2006-10-18 20:01:00,0.66347,0.6636,0.66323,0.6633,140099999.0
2006-10-18 20:02:00,0.66335,0.66354,0.66335,0.66343,55200000.0
2006-10-18 20:03:00,0.66351,0.66351,0.66319,0.66326,89100002.0
2006-10-18 20:04:00,0.66332,0.66344,0.6631,0.66326,126400000.0
2006-10-18 20:05:00,0.66331,0.66347,0.66323,0.66347,168400000.0
2006-10-18 20:06:00,0.66353,0.66381,0.66312,0.66349,263499998.0
2006-10-18 20:07:00,0.66343,0.66364,0.66327,0.6634,151399999.0
2006-10-18 20:08:00,0.66338,0.66338,0.66315,0.66335,68500000.0
2006-10-18 20:09:00,0.66336,0.66342,0.66317,0.66331,109300000.0
2006-10-18 20:10:00,0.66325,0.66336,0.66325,0.66328,119700000.0
2006-10-18 20:11:00,0.66328,0.66336,0.66321,0.66321,75100000.0
2006-10-18 20:12:00,0.66325,0.66332,0.66311,0.66332,82000001.0
2006-10-18 20:13:00,0.6634,0.66343,0.66311,0.66333,51499999.0
2006-10-18 20:14:00,0.66345,0.66345,0.66325,0.66335,166700001.0
2006-10-18 20:15:00,0.66344,0.6635,0.66327,0.66327,87000000.0
2006-10-18 20:16:00,0.66323,0.66348,0.6631,0.66341,406199998.0
2006-10-18 20:17:00,0.6634,0.66348,0.66318,0.66338,181300002.0
2006-10-18 20:18:00,0.6633,0.66348,0.66325,0.66346,121099999.0
2006-10-18 20:19:00,0.66347,0.66349,0.6634,0.6634,105300002.0
2006-10-18 20:20:00,0.66335,0.66343,0.66319,0.66333,152399998.0
2006-10-18 20:21:00,0.66353,0.6636,0.66338,0.66345,117600000.0
2006-10-18 20:22:00,0.66349,0.66353,0.66317,0.66336,75500000.0
2006-10-18 20:23:00,0.66339,0.6635,0.66328,0.66346,138299998.0
2006-10-18 20:24:00,0.66356,0.66358,0.66328,0.66331,96399999.0
2006-10-18 20:25:00,0.66325,0.66338,0.66308,0.66308,162499999.0
2006-10-18 20:26:00,0.66316,0.66335,0.66293,0.66304,101899999.0
2006-10-18 20:27:00,0.66316,0.66345,0.66313,0.66345,75299999.0
2006-10-18 20:28:00,0.66346,0.66348,0.66324,0.66324,74100000.0
2006-10-18 20:29:00,0.66325,0.66362,0.66315,0.66328,235300002.0
2006-10-18 20:30:00,0.66334,0.66343,0.66322,0.66342,254900000.0
2006-10-18 20:31:00,0.66344,0.66356,0.66331,0.66346,138499999.0
2006-10-18 20:32:00,0.66334,0.66353,0.66334,0.66342,116099998.0
2006-10-18 20:33:00,0.66346,0.66359,0.66345,0.66354,163200001.0
2006-10-18 20:34:00,0.66355,0.66358,0.66338,0.66354,132499998.0
2006-10-18 20:35:00,0.66367,0.66387,0.66351,0.66373,137800003.0
2006-10-18 20:36:00,0.66354,0.66376,0.66317,0.66338,186299999.0
2006-10-18 20:37:00,0.66342,0.66354,0.66342,0.66343,249000003.0
2006-10-18 20:38:00,0.66335,0.66345,0.66307,0.66338,185700002.0
2006-10-18 20:39:00,0.66347,0.66347,0.66315,0.66335,78800000.0
2006-10-18 20:40:00,0.66332,0.66346,0.66323,0.66337,204900001.0
2006-10-18 20:41:00,0.66344,0.66351,0.66337,0.66345,137199999.0
2006-10-18 20:42:00,0.66344,0.66357,0.66342,0.66342,65400000.0
2006-10-18 20:43:00,0.66336,0.66367,0.66335,0.66342,155100002.0
2006-10-18 20:44:00,0.66361,0.66361,0.66327,0.66327,84500000.0
2006-10-18 20:45:00,0.66331,0.66376,0.66331,0.66368,52600000.0
2006-10-18 20:46:00,0.66383,0.66383,0.6635,0.6635,36600000.0
2006-10-18 20:47:00,0.66352,0.66379,0.66352,0.66377,85399998.0
2006-10-18 20:48:00,0.66369,0.66381,0.66337,0.66337,89799998.0
2006-10-18 20:49:00,0.66348,0.66362,0.66319,0.66323,104499999.0
2006-10-18 20:50:00,0.66331,0.66364,0.66331,0.66346,141100000.0
2006-10-18 20:51:00,0.6634,0.66369,0.66337,0.66342,95100000.0
2006-10-18 20:52:00,0.66336,0.66384,0.66331,0.66359,79400001.0
2006-10-18 20:53:00,0.66366,0.66386,0.66336,0.66344,307300004.0
2006-10-18 20:54:00,0.66347,0.66376,0.66345,0.66375,210599997.0
2006-10-18 20:55:00,0.66356,0.66374,0.66346,0.66368,152799998.0
2006-10-18 20:56:00,0.6638,0.66393,0.66313,0.66358,126099998.0
2006-10-18 20:57:00,0.66347,0.66347,0.66305,0.66333,60300000.0
2006-10-18 20:58:00,0.66341,0.66349,0.66326,0.66326,324199997.0
2006-10-18 20:59:00,0.66338,0.66375,0.66338,0.66352,167800000.0
2006-10-18 21:00:00,0.66349,0.66362,0.66328,0.6634,199399997.0
2006-10-18 21:01:00,0.66336,0.66355,0.66333,0.66348,90600001.0
2006-10-18 21:02:00,0.66334,0.66369,0.66325,0.66354,84399999.0
2006-10-18 21:03:00,0.6636,0.66361,0.66329,0.66357,147600000.0
2006-10-18 21:04:00,0.66344,0.66355,0.66333,0.6635,116500000.0
2006-10-18 21:05:00,0.66358,0.66358,0.66326,0.66352,94400002.0
2006-10-18 21:06:00,0.6635,0.66357,0.66338,0.6634,134099997.0
2006-10-18 21:07:00,0.66343,0.66348,0.66333,0.66344,86800000.0
2006-10-18 21:08:00,0.66344,0.66354,0.66335,0.66343,176099998.0
2006-10-18 21:09:00,0.66339,0.66358,0.66336,0.66353,132100001.0
2006-10-18 21:10:00,0.66341,0.66341,0.66323,0.66327,93399999.0
2006-10-18 21:11:00,0.66312,0.66333,0.6631,0.66328,90399999.0
2006-10-18 21:12:00,0.66329,0.6634,0.66318,0.66329,105200000.0
2006-10-18 21:13:00,0.66322,0.66332,0.66312,0.66318,71800000.0
2006-10-18 21:14:00,0.66314,0.66345,0.6631,0.66323,70999999.0
2006-10-18 21:15:00,0.66318,0.66331,0.66305,0.66328,314800000.0
2006-10-18 21:16:00,0.66331,0.66332,0.66319,0.6632,121000000.0
2006-10-18 21:17:00,0.66314,0.66345,0.66313,0.66334,220000001.0
2006-10-18 21:18:00,0.66315,0.66334,0.66303,0.66332,183800000.0
2006-10-18 21:19:00,0.66338,0.66338,0.6631,0.6632,141100002.0
2006-10-18 21:20:00,0.66344,0.66344,0.663,0.66314,168099999.0
2006-10-18 21:21:00,0.66327,0.66327,0.66313,0.66323,63400000.0
2006-10-18 21:22:00,0.66327,0.66327,0.66318,0.6632,47499999.0
2006-10-18 21:23:00,0.66317,0.66345,0.66317,0.66338,133199999.0
2006-10-18 21:24:00,0.66338,0.6634,0.66325,0.66327,64700000.0
2006-10-18 21:25:00,0.66338,0.66346,0.66322,0.66322,147199999.0
2006-10-18 21:26:00,0.66315,0.66328,0.66311,0.66324,150999997.0
2006-10-18 21:27:00,0.66323,0.66349,0.6632,0.66349,124500001.0
2006-10-18 21:28:00,0.66348,0.66348,0.66332,0.66332,35399999.0
2006-10-18 21:29:00,0.66327,0.66328,0.66308,0.66314,96200000.0
2006-10-18 21:30:00,0.66323,0.66334,0.66321,0.66328,162799998.0
2006-10-18 21:31:00,0.66344,0.66351,0.66344,0.66351,14300000.0
2006-10-18 21:32:00,0.66366,0.66366,0.66339,0.66358,77900000.0
2006-10-18 21:33:00,0.6636,0.66367,0.66337,0.66348,112100000.0
2006-10-18 21:34:00,0.66342,0.66349,0.66322,0.66322,111400000.0
2006-10-18 21:35:00,0.66335,0.66361,0.66335,0.66345,190599999.0
2006-10-18 21:36:00,0.66343,0.66363,0.66339,0.6635,277200005.0
2006-10-18 21:37:00,0.66344,0.66351,0.66333,0.66336,79700000.0
2006-10-18 21:38:00,0.6634,0.66353,0.6634,0.66342,120599999.0
2006-10-18 21:39:00,0.66343,0.66351,0.66332,0.6634,90700000.0
2006-10-18 21:40:00,0.66343,0.66348,0.66326,0.66342,195800001.0
2006-10-18 21:41:00,0.66342,0.66349,0.6633,0.66343,119300000.0
2006-10-18 21:42:00,0.6634,0.66349,0.66336,0.66347,85800001.0
2006-10-18 21:43:00,0.66333,0.66333,0.66315,0.66315,58100000.0
2006-10-18 21:44:00,0.66327,0.66327,0.66306,0.66306,166199997.0
2006-10-18 21:45:00,0.66317,0.66317,0.66302,0.66302,108600001.0
2006-10-18 21:46:00,0.66305,0.66315,0.663,0.663,87800000.0
2006-10-18 21:47:00,0.66311,0.66322,0.66311,0.66322,52500000.0
2006-10-18 21:48:00,0.66321,0.66321,0.66299,0.66299,83899999.0
2006-10-18 21:49:00,0.66295,0.66308,0.66291,0.66293,66200000.0
2006-10-18 21:50:00,0.66297,0.66306,0.66288,0.66293,68900000.0
2006-10-18 21:51:00,0.66304,0.66312,0.66298,0.66305,173099996.0
2006-10-18 21:52:00,0.66301,0.66318,0.66301,0.66308,42300000.0
2006-10-18 21:53:00,0.66301,0.66328,0.66301,0.66326,69500000.0
2006-10-18 21:54:00,0.66319,0.66321,0.66309,0.66319,107700000.0
2006-10-18 21:55:00,0.66317,0.66317,0.66302,0.66302,105199998.0
2006-10-18 21:56:00,0.6631,0.66314,0.66305,0.66305,77500000.0
2006-10-18 21:57:00,0.66307,0.66316,0.66296,0.66316,192700001.0
2006-10-18 21:58:00,0.66322,0.6633,0.66315,0.66325,125800000.0
2006-10-18 21:59:00,0.66313,0.66328,0.66313,0.66326,93999999.0
2006-10-18 22:00:00,0.66326,0.66344,0.66316,0.66344,88700000.0
2006-10-18 22:01:00,0.66347,0.66347,0.66314,0.66314,138999999.0
2006-10-18 22:02:00,0.66318,0.66321,0.66314,0.66318,108000003.0
2006-10-18 22:03:00,0.66318,0.66318,0.66305,0.66308,79400001.0
2006-10-18 22:04:00,0.66305,0.66307,0.66297,0.66307,152200000.0
2006-10-18 22:05:00,0.66305,0.66317,0.66299,0.66299,146100001.0
2006-10-18 22:06:00,0.66294,0.66314,0.66289,0.66308,100299999.0
2006-10-18 22:07:00,0.66314,0.66331,0.66314,0.66317,100200000.0
2006-10-18 22:08:00,0.66317,0.66339,0.66306,0.66339,86900002.0
2006-10-18 22:09:00,0.66333,0.66333,0.66318,0.66323,66200000.0
2006-10-18 22:10:00,0.66328,0.6633,0.66315,0.66315,63500000.0
2006-10-18 22:11:00,0.66299,0.6632,0.66299,0.6632,79200000.0
2006-10-18 22:12:00,0.66317,0.66325,0.66293,0.66293,95699998.0
2006-10-18 22:13:00,0.66302,0.66302,0.66283,0.66291,95899999.0
2006-10-18 22:14:00,0.66293,0.66306,0.66286,0.66302,102400000.0
2006-10-18 22:15:00,0.66301,0.66309,0.6629,0.66293,119700003.0
2006-10-18 22:16:00,0.66287,0.66306,0.66287,0.66306,75700001.0
2006-10-18 22:17:00,0.66313,0.66313,0.663,0.66307,79200000.0
2006-10-18 22:18:00,0.66308,0.66312,0.66284,0.66284,89100000.0
2006-10-18 22:19:00,0.66291,0.66298,0.66274,0.66288,111700000.0
2006-10-18 22:20:00,0.66296,0.66304,0.66285,0.66299,132599999.0
2006-10-18 22:21:00,0.66302,0.66302,0.66288,0.66291,76600000.0
2006-10-18 22:22:00,0.66297,0.66305,0.66288,0.66296,73400001.0
2006-10-18 22:23:00,0.66298,0.66316,0.66298,0.66301,87500002.0
2006-10-18 22:24:00,0.66285,0.66301,0.66285,0.66298,206299998.0
2006-10-18 22:25:00,0.66287,0.66307,0.66287,0.66297,134800001.0
2006-10-18 22:26:00,0.66298,0.66305,0.66296,0.66305,103600000.0
2006-10-18 22:27:00,0.66297,0.6631,0.66292,0.66304,106500001.0
2006-10-18 22:28:00,0.66288,0.66311,0.66288,0.66306,73099998.0
2006-10-18 22:29:00,0.66304,0.66319,0.66304,0.66315,97200000.0
2006-10-18 22:30:00,0.66314,0.66318,0.66299,0.66305,169000000.0
2006-10-18 22:31:00,0.66303,0.66306,0.6629,0.663,124999999.0
2006-10-18 22:32:00,0.66308,0.6631,0.66294,0.66294,61900002.0
2006-10-18 22:33:00,0.6629,0.66303,0.6629,0.66303,70600000.0
2006-10-18 22:34:00,0.66301,0.66308,0.66279,0.66305,87599999.0
2006-10-18 22:35:00,0.6631,0.66333,0.6631,0.66328,129200000.0
2006-10-18 22:36:00,0.66325,0.66326,0.66315,0.66326,150899998.0
2006-10-18 22:37:00,0.66327,0.66328,0.66322,0.66328,84899999.0
2006-10-18 22:38:00,0.66316,0.66318,0.66289,0.66289,66100000.0
2006-10-18 22:39:00,0.66282,0.66291,0.66282,0.66285,82900000.0
2006-10-18 22:40:00,0.663,0.66324,0.663,0.663,101900001.0
2006-10-18 22:41:00,0.66296,0.66322,0.66296,0.66322,41500000.0
2006-10-18 22:42:00,0.66334,0.66342,0.66319,0.66342,101200000.0
2006-10-18 22:43:00,0.66336,0.66351,0.66324,0.66338,123699999.0
2006-10-18 22:44:00,0.66346,0.66348,0.6633,0.66332,186499998.0
2006-10-18 22:45:00,0.66335,0.66347,0.66326,0.66326,136500000.0
2006-10-18 22:46:00,0.66324,0.66331,0.66304,0.66317,177800000.0
2006-10-18 22:47:00,0.66318,0.66328,0.66311,0.66321,117099999.0
2006-10-18 22:48:00,0.66319,0.66327,0.66305,0.6632,110000001.0
2006-10-18 22:49:00,0.66323,0.66326,0.66311,0.66321,100899999.0
2006-10-18 22:50:00,0.6634,0.6634,0.66307,0.66307,240000000.0
2006-10-18 22:51:00,0.66298,0.66312,0.66287,0.66311,127500000.0
2006-10-18 22:52:00,0.66313,0.66316,0.66295,0.66295,102000002.0
2006-10-18 22:53:00,0.66303,0.66313,0.66299,0.66308,66200000.0
2006-10-18 22:54:00,0.66297,0.66316,0.66287,0.66306,65499998.0
2006-10-18 22:55:00,0.66302,0.66323,0.66302,0.66305,169799999.0
2006-10-18 22:56:00,0.66308,0.66317,0.66302,0.66304,76100000.0
2006-10-18 22:57:00,0.66311,0.66342,0.66311,0.66331,115000002.0
2006-10-18 22:58:00,0.66327,0.66335,0.6632,0.66323,95899999.0
2006-10-18 22:59:00,0.66314,0.66334,0.66304,0.66304,140699999.0
2006-10-18 23:00:00,0.66302,0.66326,0.663,0.6632,46700000.0
2006-10-18 23:01:00,0.66324,0.66336,0.66305,0.6633,96000000.0
2006-10-18 23:02:00,0.66329,0.66342,0.66321,0.66331,114999998.0
2006-10-18 23:03:00,0.66358,0.66358,0.66328,0.66344,85200001.0
2006-10-18 23:04:00,0.66344,0.66351,0.66337,0.66337,96499999.0
2006-10-18 23:05:00,0.66341,0.66363,0.66341,0.66348,91800001.0
2006-10-18 23:06:00,0.6635,0.66358,0.66345,0.66345,59100000.0
2006-10-18 23:07:00,0.66343,0.66352,0.66335,0.66346,92200000.0
2006-10-18 23:08:00,0.6636,0.66365,0.66354,0.6636,70900000.0
2006-10-18 23:09:00,0.66357,0.66368,0.66357,0.66358,47899999.0
2006-10-18 23:10:00,0.6635,0.66356,0.66347,0.66356,59900000.0
2006-10-18 23:11:00,0.66362,0.66362,0.66328,0.66328,70800000.0
2006-10-18 23:12:00,0.66324,0.66346,0.66324,0.66339,63700000.0
2006-10-18 23:13:00,0.66333,0.66345,0.66324,0.66343,80699998.0
2006-10-18 23:14:00,0.66333,0.66354,0.66321,0.66341,83400000.0
2006-10-18 23:15:00,0.66338,0.66347,0.66332,0.66347,62200001.0
2006-10-18 23:16:00,0.66358,0.66358,0.66338,0.66355,66900000.0
2006-10-18 23:17:00,0.6635,0.66351,0.6633,0.6634,76599999.0
2006-10-18 23:18:00,0.66343,0.66361,0.66332,0.66361,28099999.0
2006-10-18 23:19:00,0.66349,0.6635,0.6634,0.66349,100400001.0
2006-10-18 23:20:00,0.66362,0.66364,0.66341,0.66362,106100000.0
2006-10-18 23:21:00,0.66356,0.66361,0.66338,0.66338,110099998.0
2006-10-18 23:22:00,0.66339,0.66356,0.66339,0.66354,76500000.0
2006-10-18 23:23:00,0.66353,0.6636,0.66344,0.66345,137300000.0
2006-10-18 23:24:00,0.66348,0.66371,0.66347,0.66371,113500002.0
2006-10-18 23:25:00,0.66361,0.6637,0.66343,0.6637,108000001.0
2006-10-18 23:26:00,0.66364,0.66364,0.6635,0.66357,88100000.0
2006-10-18 23:27:00,0.6635,0.66357,0.66341,0.66348,103200000.0
2006-10-18 23:28:00,0.66352,0.66353,0.66344,0.6635,53800000.0
2006-10-18 23:29:00,0.66347,0.66352,0.66335,0.66341,104199999.0
2006-10-18 23:30:00,0.66327,0.66342,0.66327,0.66337,114999999.0
2006-10-18 23:31:00,0.66327,0.66331,0.66323,0.66328,57399999.0
2006-10-18 23:32:00,0.66333,0.66353,0.66327,0.66353,84400000.0
2006-10-18 23:33:00,0.66343,0.66354,0.66343,0.66349,43600000.0
2006-10-18 23:34:00,0.66353,0.6636,0.66343,0.66343,59399999.0
2006-10-18 23:35:00,0.66334,0.66357,0.66334,0.66357,181399999.0
2006-10-18 23:36:00,0.6635,0.66361,0.66349,0.66361,85699998.0
2006-10-18 23:37:00,0.66363,0.66363,0.6635,0.6635,68700001.0
2006-10-18 23:38:00,0.66354,0.66393,0.66354,0.66392,88800000.0
2006-10-18 23:39:00,0.66384,0.66397,0.66382,0.6639,82699999.0
2006-10-18 23:40:00,0.66397,0.66401,0.66393,0.66397,65400000.0
2006-10-18 23:41:00,0.66391,0.66402,0.6639,0.66397,49600000.0
2006-10-18 23:42:00,0.66387,0.66388,0.6638,0.66388,52700000.0
2006-10-18 23:43:00,0.66393,0.664,0.66386,0.664,44000000.0
2006-10-18 23:44:00,0.66402,0.66402,0.66392,0.66392,73300001.0
2006-10-18 23:45:00,0.66372,0.66397,0.66372,0.66397,94899999.0
2006-10-18 23:46:00,0.66392,0.66404,0.66384,0.66395,131000000.0
2006-10-18 23:47:00,0.66398,0.66399,0.66386,0.66389,123699998.0
2006-10-18 23:48:00,0.66392,0.66392,0.66379,0.66382,74200001.0
2006-10-18 23:49:00,0.66388,0.66395,0.66378,0.6639,128200000.0
2006-10-18 23:50:00,0.66397,0.66397,0.66387,0.66389,70100000.0
2006-10-18 23:51:00,0.66382,0.6639,0.66375,0.66386,95700001.0
2006-10-18 23:52:00,0.66377,0.664,0.66377,0.66397,111999998.0
2006-10-18 23:53:00,0.66392,0.66398,0.66383,0.66395,136599999.0
2006-10-18 23:54:00,0.664,0.6641,0.6639,0.66405,121000003.0
2006-10-18 23:55:00,0.664,0.664,0.66387,0.66395,94800002.0
2006-10-18 23:56:00,0.66406,0.66406,0.66388,0.66397,124300000.0
2006-10-18 23:57:00,0.66399,0.66403,0.66398,0.66401,75700001.0
2006-10-18 23:58:00,0.66404,0.66408,0.66389,0.66398,84800000.0
2006-10-18 23:59:00,0.66399,0.66415,0.66395,0.66412,157000000.0
2006-10-19 00:00:00,0.66428,0.66428,0.66415,0.66415,69199999.0
2006-10-19 00:01:00,0.66431,0.66438,0.66431,0.66434,92699999.0
2006-10-19 00:02:00,0.66445,0.66448,0.66435,0.66445,114999997.0
2006-10-19 00:03:00,0.66439,0.66439,0.66411,0.66423,38300000.0
2006-10-19 00:04:00,0.66417,0.66417,0.66398,0.66405,55000001.0
2006-10-19 00:05:00,0.66418,0.6642,0.66406,0.66406,100200000.0
2006-10-19 00:06:00,0.66409,0.6642,0.66405,0.6642,60800001.0
2006-10-19 00:07:00,0.66413,0.66413,0.66405,0.66409,71299999.0
2006-10-19 00:08:00,0.66402,0.6642,0.66402,0.66416,59000001.0
2006-10-19 00:09:00,0.66427,0.66428,0.66409,0.66423,73700000.0
2006-10-19 00:10:00,0.66411,0.66421,0.66411,0.66416,84700001.0
2006-10-19 00:11:00,0.66412,0.66419,0.66399,0.66419,102199997.0
2006-10-19 00:12:00,0.66421,0.66421,0.66407,0.66407,30300000.0
2006-10-19 00:13:00,0.66412,0.66425,0.66402,0.66425,91599999.0
2006-10-19 00:14:00,0.66424,0.66435,0.66407,0.66422,57399999.0
2006-10-19 00:15:00,0.6642,0.66438,0.6642,0.66438,28600000.0
2006-10-19 00:16:00,0.66447,0.66447,0.6642,0.66422,64700000.0
2006-10-19 00:17:00,0.66426,0.66442,0.66426,0.66437,91699999.0
2006-10-19 00:18:00,0.66434,0.66438,0.66419,0.66438,56699999.0
2006-10-19 00:19:00,0.66443,0.66443,0.66427,0.66427,90000000.0
2006-10-19 00:20:00,0.66416,0.66439,0.66416,0.66439,64500000.0
2006-10-19 00:21:00,0.66436,0.66449,0.66436,0.66447,103200001.0
2006-10-19 00:22:00,0.66446,0.66453,0.66439,0.66446,86600000.0
2006-10-19 00:23:00,0.66442,0.66443,0.66427,0.66427,121200001.0
2006-10-19 00:24:00,0.66434,0.66434,0.66419,0.66419,59700002.0
2006-10-19 00:25:00,0.66422,0.66441,0.6642,0.66425,135400000.0
2006-10-19 00:26:00,0.66428,0.66442,0.66426,0.66429,61400001.0
2006-10-19 00:27:00,0.66426,0.66427,0.66418,0.66424,65399998.0
2006-10-19 00:28:00,0.66412,0.66432,0.66412,0.66424,157300000.0
2006-10-19 00:29:00,0.66418,0.66418,0.66399,0.66408,91400000.0
2006-10-19 00:30:00,0.66413,0.66414,0.66382,0.66382,45600000.0
2006-10-19 00:31:00,0.66393,0.66393,0.66376,0.66384,78600000.0
2006-10-19 00:32:00,0.66384,0.66392,0.66372,0.66372,71500000.0
2006-10-19 00:33:00,0.66379,0.66382,0.66357,0.66364,98199999.0
2006-10-19 00:34:00,0.66376,0.66376,0.66355,0.66355,27200001.0
2006-10-19 00:35:00,0.66338,0.66371,0.66338,0.66371,136600002.0
2006-10-19 00:36:00,0.66382,0.66382,0.66366,0.66368,122499998.0
2006-10-19 00:37:00,0.66377,0.66377,0.66335,0.66335,115399999.0
2006-10-19 00:38:00,0.66342,0.66352,0.66342,0.66351,71600001.0
2006-10-19 00:39:00,0.66347,0.66353,0.66343,0.66353,56200000.0
2006-10-19 00:40:00,0.66346,0.66346,0.66336,0.66341,83699999.0
2006-10-19 00:41:00,0.6635,0.66358,0.66341,0.66346,85499999.0
2006-10-19 00:42:00,0.66335,0.66346,0.66335,0.66346,63100000.0
2006-10-19 00:43:00,0.66348,0.66356,0.66343,0.66349,61500000.0
2006-10-19 00:44:00,0.66351,0.66356,0.6634,0.66345,85200000.0
2006-10-19 00:45:00,0.66348,0.66364,0.66348,0.66355,59399999.0
2006-10-19 00:47:00,0.66356,0.66369,0.66354,0.66355,151899997.0
2006-10-19 00:48:00,0.66354,0.66356,0.66334,0.66343,83800001.0
2006-10-19 00:49:00,0.66338,0.66342,0.66326,0.66329,66900000.0
2006-10-19 00:50:00,0.66325,0.66351,0.66322,0.66351,106599999.0
2006-10-19 00:51:00,0.66348,0.66348,0.66337,0.66337,30400001.0
2006-10-19 00:52:00,0.66334,0.66346,0.66321,0.6633,93599998.0
2006-10-19 00:53:00,0.66331,0.66332,0.66314,0.66325,78599999.0
2006-10-19 00:54:00,0.66325,0.66334,0.6632,0.66328,88300000.0
2006-10-19 00:55:00,0.66327,0.66331,0.66327,0.66328,70200000.0
2006-10-19 00:56:00,0.66323,0.66327,0.66317,0.66327,80900000.0
2006-10-19 00:57:00,0.66322,0.66323,0.66305,0.66305,95600000.0
2006-10-19 00:58:00,0.66303,0.66329,0.66295,0.66329,108100001.0
2006-10-19 00:59:00,0.66329,0.66343,0.66329,0.66338,74999999.0
2006-10-19 01:00:00,0.66342,0.66344,0.66333,0.66335,110600000.0
2006-10-19 01:01:00,0.66339,0.6635,0.66337,0.6635,105399999.0
2006-10-19 01:02:00,0.6634,0.6634,0.66324,0.66336,91000002.0
2006-10-19 01:03:00,0.66359,0.66371,0.66347,0.66347,103200001.0
2006-10-19 01:04:00,0.6635,0.6637,0.6635,0.6637,66100000.0
2006-10-19 01:05:00,0.66359,0.66361,0.66344,0.66348,84900001.0
2006-10-19 01:06:00,0.66361,0.66375,0.66359,0.66359,36500000.0
2006-10-19 01:07:00,0.6635,0.6635,0.66339,0.66344,79200002.0
2006-10-19 01:08:00,0.66341,0.66346,0.66341,0.66346,17500000.0
2006-10-19 01:09:00,0.66343,0.66343,0.66327,0.66332,131899998.0
2006-10-19 01:10:00,0.66342,0.66356,0.66338,0.66338,67700000.0
2006-10-19 01:11:00,0.66345,0.66369,0.66323,0.66323,74900000.0
2006-10-19 01:12:00,0.66319,0.66337,0.66317,0.66317,126799997.0
2006-10-19 01:13:00,0.6633,0.66342,0.66328,0.66342,78599999.0
2006-10-19 01:14:00,0.66335,0.66346,0.66323,0.66327,92899999.0
2006-10-19 01:15:00,0.66347,0.66349,0.66329,0.66329,62900000.0
2006-10-19 01:16:00,0.66324,0.66333,0.66324,0.66327,65299998.0
2006-10-19 01:17:00,0.66334,0.66355,0.66323,0.66355,88600003.0
2006-10-19 01:18:00,0.66361,0.66362,0.66347,0.66356,117499999.0
2006-10-19 01:19:00,0.6634,0.6634,0.66331,0.66335,39299999.0
2006-10-19 01:20:00,0.66328,0.66328,0.6632,0.66322,36200000.0
2006-10-19 01:21:00,0.66315,0.6633,0.66315,0.6633,102099999.0
2006-10-19 01:22:00,0.66325,0.66342,0.66325,0.66338,125499998.0
2006-10-19 01:23:00,0.66326,0.66334,0.66318,0.66328,68400000.0
2006-10-19 01:24:00,0.66327,0.6635,0.66325,0.6635,54200000.0
2006-10-19 01:25:00,0.66345,0.66353,0.66335,0.66353,91000002.0
2006-10-19 01:26:00,0.66358,0.66359,0.66349,0.66355,114500000.0
2006-10-19 01:27:00,0.6635,0.66365,0.66333,0.66365,67699999.0
2006-10-19 01:28:00,0.6636,0.6636,0.66329,0.66343,95500000.0
2006-10-19 01:29:00,0.66338,0.6635,0.66331,0.6635,104899999.0
2006-10-19 01:30:00,0.6635,0.6635,0.66333,0.66333,101800001.0
2006-10-19 01:31:00,0.66341,0.66348,0.66328,0.66341,81900001.0
2006-10-19 01:32:00,0.66345,0.66345,0.66325,0.66341,113600003.0
2006-10-19 01:33:00,0.66342,0.66351,0.66335,0.66342,43200000.0
2006-10-19 01:34:00,0.66358,0.66359,0.66347,0.66353,95600000.0
2006-10-19 01:35:00,0.66347,0.66356,0.66343,0.66349,102900000.0
2006-10-19 01:36:00,0.66356,0.66359,0.66341,0.66344,81400000.0
2006-10-19 01:37:00,0.66351,0.66362,0.6635,0.66358,40500000.0
2006-10-19 01:38:00,0.66357,0.66357,0.66345,0.66345,115699999.0
2006-10-19 01:39:00,0.66348,0.66357,0.66337,0.66337,62500000.0
2006-10-19 01:40:00,0.66355,0.66359,0.66344,0.66344,122599999.0
2006-10-19 01:41:00,0.66361,0.66361,0.66343,0.66344,56499999.0
2006-10-19 01:42:00,0.66342,0.66346,0.66341,0.66341,31100001.0
2006-10-19 01:43:00,0.66352,0.66357,0.66345,0.66356,52000000.0
2006-10-19 01:44:00,0.66358,0.66358,0.66338,0.66343,68500001.0
2006-10-19 01:45:00,0.66341,0.66354,0.66341,0.66348,124900000.0
2006-10-19 01:46:00,0.66341,0.66357,0.66335,0.66335,83900001.0
2006-10-19 01:47:00,0.66341,0.66352,0.66341,0.66345,67699999.0
2006-10-19 01:48:00,0.66351,0.66359,0.66342,0.66345,84400002.0
2006-10-19 01:49:00,0.66342,0.66351,0.66341,0.66348,90000003.0
2006-10-19 01:50:00,0.66351,0.66355,0.66329,0.66347,73399999.0
2006-10-19 01:51:00,0.66347,0.66354,0.66344,0.66354,68600000.0
2006-10-19 01:52:00,0.66352,0.66356,0.66351,0.66351,69100000.0
2006-10-19 01:53:00,0.6635,0.66355,0.66342,0.66345,104699999.0
2006-10-19 01:54:00,0.66343,0.66365,0.66343,0.66365,86600000.0
2006-10-19 01:55:00,0.66362,0.66365,0.66344,0.66351,152600001.0
2006-10-19 01:56:00,0.6636,0.6636,0.66342,0.66343,88900000.0
2006-10-19 01:57:00,0.6634,0.6636,0.6634,0.6635,112800001.0
2006-10-19 01:58:00,0.66347,0.66358,0.66347,0.66347,102100000.0
2006-10-19 01:59:00,0.6635,0.66357,0.6634,0.6634,70899999.0
2006-10-19 02:00:00,0.6634,0.66349,0.66333,0.66341,94899999.0
2006-10-19 02:01:00,0.66347,0.66352,0.66344,0.66347,63700000.0
2006-10-19 02:02:00,0.66342,0.66358,0.66342,0.66347,112399999.0
2006-10-19 02:03:00,0.66341,0.66356,0.66339,0.66343,59299998.0
2006-10-19 02:04:00,0.66347,0.66349,0.66341,0.66348,48600000.0
2006-10-19 02:05:00,0.66353,0.66362,0.66347,0.66362,43000000.0
2006-10-19 02:07:00,0.66357,0.66357,0.66349,0.6635,31600000.0
2006-10-19 02:08:00,0.66339,0.66357,0.66339,0.66352,79800000.0
2006-10-19 02:09:00,0.66344,0.66358,0.66337,0.66347,174699997.0
2006-10-19 02:10:00,0.66364,0.66384,0.66364,0.6638,121199998.0
2006-10-19 02:11:00,0.66369,0.66384,0.66357,0.6636,89799999.0
2006-10-19 02:12:00,0.66355,0.6636,0.66341,0.66344,106900000.0
2006-10-19 02:13:00,0.66345,0.66373,0.66345,0.66352,56700000.0
2006-10-19 02:14:00,0.66355,0.66381,0.66355,0.66355,115800001.0
2006-10-19 02:15:00,0.66345,0.66357,0.66339,0.66345,82600000.0
2006-10-19 02:16:00,0.66342,0.66359,0.66342,0.66343,78700000.0
2006-10-19 02:17:00,0.66344,0.66362,0.66344,0.66356,69100000.0
2006-10-19 02:18:00,0.66332,0.66359,0.66332,0.66353,56400000.0
2006-10-19 02:19:00,0.66348,0.66355,0.66343,0.66346,56699999.0
2006-10-19 02:20:00,0.66357,0.66357,0.66348,0.6635,87700000.0
2006-10-19 02:21:00,0.66354,0.66359,0.66345,0.66359,61300000.0
2006-10-19 02:22:00,0.66362,0.66362,0.66344,0.66345,95700002.0
2006-10-19 02:23:00,0.66332,0.66359,0.66332,0.66343,118800000.0
2006-10-19 02:24:00,0.6635,0.66362,0.66348,0.66351,143000002.0
2006-10-19 02:25:00,0.66353,0.66358,0.66336,0.66356,61700001.0
2006-10-19 02:26:00,0.66362,0.66363,0.66348,0.66348,43900000.0
2006-10-19 02:27:00,0.66355,0.66362,0.66331,0.66348,97100002.0
2006-10-19 02:28:00,0.66348,0.66374,0.66348,0.66363,46100000.0
2006-10-19 02:29:00,0.66351,0.66351,0.66328,0.66335,93000000.0
2006-10-19 02:30:00,0.66343,0.66349,0.66333,0.66349,72400000.0
2006-10-19 02:31:00,0.66358,0.66364,0.66355,0.66364,119400002.0
2006-10-19 02:32:00,0.66344,0.66366,0.66344,0.66356,166799998.0
2006-10-19 02:33:00,0.66357,0.66362,0.6635,0.6635,58900000.0
2006-10-19 02:34:00,0.66344,0.66354,0.66339,0.6635,158000001.0
2006-10-19 02:35:00,0.66349,0.6636,0.66341,0.66341,125200000.0
2006-10-19 02:36:00,0.66342,0.66357,0.66341,0.66341,103199999.0
2006-10-19 02:37:00,0.66343,0.66363,0.66332,0.66359,123900000.0
2006-10-19 02:38:00,0.66357,0.66357,0.66341,0.66341,84600001.0
2006-10-19 02:39:00,0.66337,0.66354,0.66332,0.6635,67600000.0
2006-10-19 02:40:00,0.66341,0.66352,0.66336,0.66352,115600000.0
2006-10-19 02:41:00,0.66339,0.66346,0.66322,0.66341,119700002.0
2006-10-19 02:42:00,0.66343,0.66343,0.66335,0.66341,50000000.0
2006-10-19 02:43:00,0.66343,0.6635,0.66333,0.6635,59900000.0
2006-10-19 02:44:00,0.66352,0.66352,0.66342,0.6635,90000000.0
2006-10-19 02:45:00,0.66347,0.6636,0.66339,0.6636,56699999.0
2006-10-19 02:46:00,0.66349,0.66359,0.66349,0.66351,32400000.0
2006-10-19 02:47:00,0.66356,0.66363,0.66356,0.6636,73900000.0
2006-10-19 02:48:00,0.66348,0.66353,0.66345,0.66348,64900001.0
2006-10-19 02:49:00,0.66353,0.66361,0.66348,0.66352,114399998.0
2006-10-19 02:50:00,0.66348,0.66348,0.66325,0.66327,61400000.0
2006-10-19 02:51:00,0.66327,0.66337,0.66306,0.66306,100399999.0
2006-10-19 02:52:00,0.66321,0.66333,0.66296,0.66296,92399999.0
2006-10-19 02:53:00,0.66299,0.66302,0.6628,0.6628,162500002.0
2006-10-19 02:54:00,0.66297,0.66302,0.66291,0.66302,148899999.0
2006-10-19 02:55:00,0.663,0.66309,0.66291,0.66309,122600000.0
2006-10-19 02:56:00,0.66303,0.66303,0.6629,0.6629,87400000.0
2006-10-19 02:57:00,0.66286,0.66294,0.66284,0.66286,72500001.0
2006-10-19 02:58:00,0.66278,0.66304,0.66276,0.66297,75699999.0
2006-10-19 02:59:00,0.66298,0.663,0.66285,0.66285,98099996.0
2006-10-19 03:00:00,0.66293,0.66309,0.6629,0.66308,114000000.0
2006-10-19 03:01:00,0.66308,0.66309,0.66293,0.663,76899998.0
2006-10-19 03:02:00,0.66281,0.66297,0.66281,0.66288,109199999.0
2006-10-19 03:03:00,0.66279,0.66289,0.66273,0.66273,85300000.0
2006-10-19 03:04:00,0.66282,0.66283,0.6625,0.6625,78100000.0
2006-10-19 03:05:00,0.66246,0.6626,0.66239,0.6626,129300000.0
2006-10-19 03:06:00,0.66253,0.66259,0.66246,0.66255,98100000.0
2006-10-19 03:07:00,0.66252,0.66258,0.66239,0.66258,99199997.0
2006-10-19 03:08:00,0.66253,0.66258,0.66245,0.66245,92600000.0
2006-10-19 03:09:00,0.66242,0.66246,0.66229,0.66238,85700001.0
2006-10-19 03:10:00,0.66249,0.66265,0.66249,0.66255,74999999.0
2006-10-19 03:11:00,0.6627,0.66287,0.66258,0.66276,91800000.0
2006-10-19 03:12:00,0.66293,0.66312,0.66289,0.66304,58199999.0
2006-10-19 03:13:00,0.66309,0.6632,0.66296,0.66306,119100001.0
2006-10-19 03:14:00,0.66307,0.66307,0.66289,0.66295,115399998.0
2006-10-19 03:15:00,0.66306,0.66307,0.66296,0.66298,89200000.0
2006-10-19 03:16:00,0.66311,0.66311,0.66289,0.66306,131400001.0
2006-10-19 03:17:00,0.66299,0.66309,0.66293,0.66299,66599998.0
2006-10-19 03:18:00,0.66295,0.66299,0.66286,0.66296,47800000.0
2006-10-19 03:19:00,0.6628,0.6631,0.6628,0.66296,66900000.0
2006-10-19 03:20:00,0.66299,0.66307,0.66278,0.66283,156499999.0
2006-10-19 03:21:00,0.66295,0.66313,0.66295,0.66295,90399999.0
2006-10-19 03:22:00,0.66298,0.66315,0.66298,0.66315,15800000.0
2006-10-19 03:23:00,0.66316,0.66316,0.66308,0.66311,61200000.0
2006-10-19 03:24:00,0.66308,0.66308,0.66285,0.66293,71399999.0
2006-10-19 03:25:00,0.66292,0.66312,0.6629,0.66312,86000000.0
2006-10-19 03:26:00,0.66311,0.66311,0.66301,0.66302,92399998.0
2006-10-19 03:27:00,0.66308,0.66313,0.66302,0.66313,55500000.0
2006-10-19 03:28:00,0.66289,0.66298,0.66283,0.6629,89199999.0
2006-10-19 03:29:00,0.66301,0.66306,0.66293,0.66293,87500001.0
2006-10-19 03:30:00,0.66303,0.66303,0.66285,0.66285,95099999.0
2006-10-19 03:31:00,0.66293,0.66301,0.66284,0.663,114800000.0
2006-10-19 03:32:00,0.66297,0.663,0.66289,0.66289,83700001.0
2006-10-19 03:33:00,0.66282,0.66289,0.66273,0.66274,104800001.0
2006-10-19 03:34:00,0.66285,0.66291,0.66278,0.66283,97900000.0
2006-10-19 03:35:00,0.66288,0.66299,0.66275,0.66299,96599998.0
2006-10-19 03:36:00,0.66286,0.66301,0.66277,0.66292,102499999.0
2006-10-19 03:37:00,0.66293,0.66293,0.66282,0.66286,86500002.0
2006-10-19 03:38:00,0.66285,0.66285,0.66277,0.66283,47700000.0
2006-10-19 03:39:00,0.6629,0.66306,0.6629,0.66306,97200000.0
2006-10-19 03:40:00,0.66306,0.66312,0.66304,0.66307,60900000.0
2006-10-19 03:41:00,0.66297,0.66314,0.66292,0.66299,117800000.0
2006-10-19 03:42:00,0.66293,0.66329,0.66293,0.66329,76200000.0
2006-10-19 03:43:00,0.66289,0.66309,0.66288,0.663,143799998.0
2006-10-19 03:44:00,0.66306,0.66324,0.66306,0.66306,96600001.0
2006-10-19 03:45:00,0.66309,0.66328,0.66309,0.66324,85700000.0
2006-10-19 03:46:00,0.66327,0.66327,0.66302,0.66322,129600001.0
2006-10-19 03:47:00,0.66335,0.66337,0.66327,0.66331,55000000.0
2006-10-19 03:48:00,0.66333,0.66333,0.66316,0.66325,117000000.0
2006-10-19 03:49:00,0.66322,0.66337,0.66322,0.66328,72900000.0
2006-10-19 03:50:00,0.66314,0.66318,0.66311,0.66312,40000000.0
2006-10-19 03:51:00,0.66313,0.66337,0.6631,0.66331,97399999.0
2006-10-19 03:52:00,0.66331,0.6634,0.66327,0.66328,127500000.0
2006-10-19 03:53:00,0.66324,0.66334,0.66319,0.66325,112999999.0
2006-10-19 03:54:00,0.66327,0.66342,0.66315,0.66342,135599998.0
2006-10-19 03:55:00,0.66328,0.66329,0.66322,0.66327,99299997.0
2006-10-19 03:56:00,0.66317,0.66326,0.66317,0.66318,53500000.0
2006-10-19 03:57:00,0.66327,0.6634,0.66323,0.6633,90300000.0
2006-10-19 03:58:00,0.66333,0.66338,0.66323,0.6633,120499997.0
2006-10-19 03:59:00,0.6632,0.6633,0.6632,0.66325,74699999.0
2006-10-19 04:00:00,0.66328,0.66347,0.66326,0.66341,55700000.0
2006-10-19 04:01:00,0.66346,0.66347,0.66326,0.66343,98199998.0
2006-10-19 04:02:00,0.66347,0.66347,0.6633,0.66343,69200001.0
2006-10-19 04:03:00,0.66336,0.66336,0.66324,0.66325,104300000.0
2006-10-19 04:04:00,0.66334,0.66338,0.66326,0.66327,69700000.0
2006-10-19 04:05:00,0.66323,0.66331,0.66323,0.66331,90900001.0
2006-10-19 04:06:00,0.66328,0.66335,0.66322,0.6633,129499999.0
2006-10-19 04:07:00,0.66334,0.66357,0.66326,0.66357,110800000.0
2006-10-19 04:08:00,0.66373,0.66373,0.66345,0.66351,89400000.0
2006-10-19 04:09:00,0.66347,0.66358,0.66345,0.66355,152599998.0
2006-10-19 04:10:00,0.66343,0.6636,0.6634,0.66355,78399999.0
2006-10-19 04:11:00,0.66362,0.66362,0.66354,0.66362,84500000.0
2006-10-19 04:12:00,0.6636,0.6636,0.66339,0.66346,90000001.0
2006-10-19 04:13:00,0.66345,0.66354,0.66338,0.66346,73000000.0
2006-10-19 04:14:00,0.66346,0.66346,0.66304,0.66304,63200000.0
2006-10-19 04:15:00,0.6631,0.66322,0.6631,0.66316,115199998.0
2006-10-19 04:16:00,0.66308,0.66319,0.66308,0.66319,84400000.0
2006-10-19 04:17:00,0.66327,0.66328,0.66316,0.66321,110799999.0
2006-10-19 04:18:00,0.66323,0.66329,0.66321,0.66326,151900000.0
2006-10-19 04:19:00,0.66311,0.66311,0.66309,0.66309,40600001.0
2006-10-19 04:20:00,0.66314,0.66335,0.66314,0.66331,79499999.0
2006-10-19 04:21:00,0.66326,0.6633,0.66307,0.66323,150400002.0
2006-10-19 04:22:00,0.66325,0.66341,0.66317,0.66317,132200000.0
2006-10-19 04:23:00,0.66322,0.66325,0.66313,0.66313,90300002.0
2006-10-19 04:24:00,0.66312,0.6632,0.66306,0.66306,111300001.0
2006-10-19 04:25:00,0.66327,0.66328,0.66327,0.66328,17300000.0
2006-10-19 04:26:00,0.6633,0.66332,0.66309,0.66309,82300001.0
2006-10-19 04:27:00,0.66309,0.66325,0.66309,0.66311,98000000.0
2006-10-19 04:28:00,0.66324,0.66332,0.66312,0.66332,92900001.0
2006-10-19 04:29:00,0.66325,0.66326,0.66314,0.66314,56700000.0
2006-10-19 04:30:00,0.6632,0.66327,0.66312,0.66327,122899997.0
2006-10-19 04:31:00,0.66326,0.6633,0.6632,0.6632,86200000.0
2006-10-19 04:32:00,0.66314,0.66341,0.66314,0.66337,76400000.0
2006-10-19 04:33:00,0.66328,0.66333,0.66322,0.66322,88300000.0
2006-10-19 04:34:00,0.66323,0.66344,0.66316,0.66343,56500000.0
2006-10-19 04:35:00,0.66346,0.66346,0.66321,0.66336,59100000.0
2006-10-19 04:36:00,0.66327,0.6633,0.66316,0.6633,66899999.0
2006-10-19 04:37:00,0.66331,0.66349,0.66326,0.66349,90099999.0
2006-10-19 04:38:00,0.6635,0.6635,0.66328,0.66342,88600002.0
2006-10-19 04:39:00,0.66348,0.66355,0.66344,0.66347,34300000.0
2006-10-19 04:40:00,0.66343,0.66343,0.66336,0.66338,101600003.0
2006-10-19 04:41:00,0.66339,0.66356,0.66339,0.66356,43000000.0
2006-10-19 04:42:00,0.66361,0.66375,0.66356,0.66359,140799997.0
2006-10-19 04:43:00,0.66357,0.6636,0.66347,0.6636,69700001.0
2006-10-19 04:44:00,0.66354,0.66371,0.66343,0.66348,135200003.0
2006-10-19 04:45:00,0.66349,0.66359,0.66344,0.66353,63400000.0
2006-10-19 04:46:00,0.66351,0.66351,0.66335,0.66335,100200000.0
2006-10-19 04:47:00,0.66341,0.66353,0.66341,0.66347,93900001.0
2006-10-19 04:48:00,0.6635,0.66363,0.6635,0.66363,88200000.0
2006-10-19 04:49:00,0.66362,0.66362,0.66343,0.66343,111800000.0
2006-10-19 04:50:00,0.66351,0.66355,0.66348,0.66348,68000000.0
2006-10-19 04:51:00,0.66349,0.66353,0.66343,0.66343,65900000.0
2006-10-19 04:52:00,0.66345,0.66355,0.66345,0.6635,117299999.0
2006-10-19 04:53:00,0.66341,0.66349,0.66341,0.66349,27900000.0
2006-10-19 04:54:00,0.66337,0.66357,0.66337,0.66357,101999999.0
2006-10-19 04:55:00,0.66351,0.66351,0.66339,0.66348,71400000.0
2006-10-19 04:57:00,0.66348,0.6636,0.66327,0.66351,75200000.0
2006-10-19 04:58:00,0.66332,0.66357,0.66332,0.66345,80899999.0
2006-10-19 04:59:00,0.66353,0.66367,0.6634,0.66348,121100001.0
2006-10-19 05:00:00,0.66359,0.66362,0.66345,0.6635,62900000.0
2006-10-19 05:01:00,0.66343,0.66352,0.66332,0.66352,69799999.0
2006-10-19 05:02:00,0.66359,0.66359,0.66339,0.66342,55000000.0
2006-10-19 05:03:00,0.66351,0.6636,0.66346,0.66347,91100000.0
2006-10-19 05:04:00,0.6635,0.66366,0.66339,0.6635,172499998.0
2006-10-19 05:05:00,0.66358,0.66363,0.66351,0.66353,57800001.0
2006-10-19 05:06:00,0.66362,0.66362,0.66349,0.66358,81800001.0
2006-10-19 05:07:00,0.66357,0.66357,0.6634,0.6635,66599999.0
2006-10-19 05:08:00,0.66358,0.66367,0.6635,0.66358,61999999.0
2006-10-19 05:09:00,0.6636,0.6636,0.6634,0.66353,62099999.0
2006-10-19 05:10:00,0.66346,0.66357,0.6634,0.66349,132700001.0
2006-10-19 05:11:00,0.6635,0.66361,0.66345,0.6635,87800000.0
2006-10-19 05:12:00,0.66345,0.66362,0.66345,0.66355,21500000.0
2006-10-19 05:13:00,0.66359,0.66361,0.66329,0.66337,86200000.0
2006-10-19 05:14:00,0.66337,0.6635,0.66337,0.6635,103700001.0
2006-10-19 05:15:00,0.66349,0.66349,0.66325,0.66325,114499997.0
2006-10-19 05:16:00,0.66335,0.66347,0.66335,0.66346,122200001.0
2006-10-19 05:17:00,0.66353,0.66353,0.6634,0.66352,121999999.0
2006-10-19 05:18:00,0.66351,0.66351,0.66317,0.66327,58199999.0
2006-10-19 05:19:00,0.66338,0.66354,0.66329,0.66354,62099999.0
2006-10-19 05:20:00,0.66351,0.66351,0.66336,0.66351,58600000.0
2006-10-19 05:21:00,0.6635,0.66355,0.6633,0.66354,112500000.0
2006-10-19 05:22:00,0.66348,0.66363,0.66339,0.66363,97299999.0
2006-10-19 05:23:00,0.66345,0.66345,0.66328,0.66328,18200000.0
2006-10-19 05:24:00,0.66338,0.66349,0.66332,0.66341,149600001.0
2006-10-19 05:25:00,0.6633,0.66351,0.6633,0.66339,97800000.0
2006-10-19 05:26:00,0.66336,0.66358,0.66336,0.66358,102299999.0
2006-10-19 05:27:00,0.66366,0.66366,0.66351,0.66362,65899999.0
2006-10-19 05:28:00,0.66362,0.66363,0.66348,0.66363,69499999.0
2006-10-19 05:29:00,0.6635,0.66371,0.66344,0.66371,35700000.0
2006-10-19 05:30:00,0.66365,0.66368,0.66353,0.66353,77200000.0
2006-10-19 05:31:00,0.66357,0.66368,0.66357,0.66368,55700000.0
2006-10-19 05:32:00,0.66363,0.66372,0.6636,0.6636,61799999.0
2006-10-19 05:33:00,0.66367,0.66367,0.66356,0.66356,60400000.0
2006-10-19 05:34:00,0.66357,0.66368,0.66354,0.66368,70600000.0
2006-10-19 05:35:00,0.66373,0.66373,0.66358,0.66358,113899998.0
2006-10-19 05:36:00,0.6637,0.66372,0.66333,0.66355,103199999.0
2006-10-19 05:37:00,0.66358,0.66363,0.66358,0.6636,60999999.0
2006-10-19 05:38:00,0.66353,0.6636,0.6635,0.66356,93200000.0
2006-10-19 05:39:00,0.66349,0.6636,0.66349,0.66353,95199997.0
2006-10-19 05:40:00,0.6636,0.66372,0.66357,0.6636,106999998.0
2006-10-19 05:41:00,0.66362,0.66369,0.66362,0.66369,69100000.0
2006-10-19 05:42:00,0.66372,0.66375,0.66351,0.66359,78700000.0
2006-10-19 05:43:00,0.66354,0.66363,0.66354,0.66361,76100001.0
2006-10-19 05:44:00,0.66356,0.6637,0.66356,0.66368,87899999.0
2006-10-19 05:45:00,0.6636,0.6636,0.66334,0.6635,41899999.0
2006-10-19 05:46:00,0.66352,0.66357,0.66351,0.66351,156000001.0
2006-10-19 05:47:00,0.66346,0.66349,0.66332,0.66349,104300001.0
2006-10-19 05:48:00,0.66359,0.66367,0.66346,0.66357,86300000.0
2006-10-19 05:49:00,0.66359,0.66369,0.66357,0.66366,49599999.0
2006-10-19 05:50:00,0.66361,0.66373,0.66346,0.66346,110500000.0
2006-10-19 05:51:00,0.66348,0.66348,0.66331,0.66334,89000000.0
2006-10-19 05:52:00,0.66344,0.66347,0.66333,0.66345,80100000.0
2006-10-19 05:53:00,0.66348,0.66356,0.66332,0.66355,109800000.0
2006-10-19 05:54:00,0.6635,0.66369,0.66326,0.6635,96099999.0
2006-10-19 05:55:00,0.66351,0.66358,0.66335,0.66343,63700000.0
2006-10-19 05:56:00,0.66346,0.66354,0.66346,0.66352,75199999.0
2006-10-19 05:57:00,0.66345,0.66367,0.66345,0.66346,80400000.0
2006-10-19 05:58:00,0.66346,0.66354,0.66339,0.6635,126600001.0
2006-10-19 05:59:00,0.66368,0.66368,0.66357,0.66364,54900000.0
2006-10-19 06:00:00,0.66358,0.66358,0.66334,0.6634,113100000.0
2006-10-19 06:01:00,0.66348,0.66349,0.66335,0.66349,45400000.0
2006-10-19 06:02:00,0.66346,0.66346,0.66327,0.66327,52900000.0
2006-10-19 06:03:00,0.66327,0.66346,0.66327,0.66345,78300000.0
2006-10-19 06:04:00,0.6635,0.6635,0.66328,0.66328,78899999.0
2006-10-19 06:05:00,0.66338,0.6635,0.66337,0.66345,135999999.0
2006-10-19 06:06:00,0.6634,0.66343,0.66321,0.66341,104300000.0
2006-10-19 06:07:00,0.66345,0.66349,0.66326,0.66332,153900001.0
2006-10-19 06:08:00,0.66336,0.66339,0.66325,0.66335,88599998.0
2006-10-19 06:09:00,0.66332,0.66337,0.66304,0.66317,100900001.0
2006-10-19 06:10:00,0.66315,0.66328,0.66304,0.66304,97900000.0
2006-10-19 06:11:00,0.66301,0.66311,0.66301,0.66311,40700000.0
2006-10-19 06:12:00,0.66319,0.66322,0.66295,0.66295,105199998.0
2006-10-19 06:13:00,0.66301,0.66311,0.66301,0.66308,44699999.0
2006-10-19 06:14:00,0.66308,0.66318,0.66305,0.66308,195999997.0
2006-10-19 06:15:00,0.66311,0.66318,0.66305,0.66305,117199999.0
2006-10-19 06:16:00,0.66304,0.66314,0.66286,0.66286,67999998.0
2006-10-19 06:17:00,0.66292,0.66292,0.66279,0.66287,76899999.0
2006-10-19 06:18:00,0.66278,0.66299,0.66276,0.66292,120400001.0
2006-10-19 06:19:00,0.66299,0.66312,0.66299,0.66302,161799999.0
2006-10-19 06:20:00,0.66302,0.66311,0.66299,0.663,102400002.0
2006-10-19 06:21:00,0.663,0.66326,0.66288,0.66308,96600000.0
2006-10-19 06:22:00,0.66299,0.66317,0.66299,0.66314,44500000.0
2006-10-19 06:23:00,0.6631,0.6631,0.6628,0.66305,58200000.0
2006-10-19 06:24:00,0.66305,0.66305,0.66286,0.66298,62599999.0
2006-10-19 06:25:00,0.66301,0.66309,0.66297,0.66297,91599999.0
2006-10-19 06:26:00,0.66296,0.663,0.66285,0.66285,59800000.0
2006-10-19 06:27:00,0.66282,0.66291,0.6628,0.66288,130800001.0
2006-10-19 06:28:00,0.66279,0.66279,0.6626,0.66273,89899999.0
2006-10-19 06:29:00,0.66259,0.66281,0.66259,0.66271,39000000.0
2006-10-19 06:30:00,0.66249,0.66269,0.66249,0.66265,88100000.0
2006-10-19 06:31:00,0.66262,0.66287,0.66262,0.66277,131300000.0
2006-10-19 06:32:00,0.66287,0.66288,0.66273,0.66282,127700000.0
2006-10-19 06:33:00,0.6627,0.663,0.6627,0.663,81100000.0
2006-10-19 06:34:00,0.66295,0.66308,0.66295,0.66308,89600000.0
2006-10-19 06:35:00,0.66288,0.66291,0.66274,0.66291,70899999.0
2006-10-19 06:36:00,0.6628,0.66293,0.6628,0.66288,106300001.0
2006-10-19 06:37:00,0.66283,0.66295,0.66276,0.66295,64000001.0
2006-10-19 06:38:00,0.66283,0.66297,0.66277,0.6629,111499999.0
2006-10-19 06:39:00,0.66296,0.66304,0.66279,0.663,93900002.0
2006-10-19 06:40:00,0.66293,0.66307,0.66293,0.66307,32700000.0
2006-10-19 06:41:00,0.66308,0.66308,0.66294,0.66294,55999999.0
2006-10-19 06:42:00,0.66275,0.66317,0.66275,0.66317,63300001.0
2006-10-19 06:43:00,0.66313,0.66313,0.66289,0.66296,80500000.0
2006-10-19 06:44:00,0.66289,0.66297,0.66285,0.66295,140800000.0
2006-10-19 06:45:00,0.6629,0.66298,0.6629,0.66291,58700000.0
2006-10-19 06:46:00,0.6629,0.663,0.66287,0.66289,84199999.0
2006-10-19 06:47:00,0.66287,0.66296,0.66284,0.6629,145900000.0
2006-10-19 06:48:00,0.66285,0.66285,0.66274,0.66284,70900000.0
2006-10-19 06:49:00,0.66277,0.66288,0.66277,0.66288,69800001.0
2006-10-19 06:50:00,0.66292,0.66292,0.66283,0.6629,34200000.0
2006-10-19 06:51:00,0.66304,0.66305,0.66281,0.66295,89100000.0
2006-10-19 06:52:00,0.66298,0.66298,0.66286,0.66289,150299997.0
2006-10-19 06:53:00,0.66285,0.66303,0.66274,0.66282,95700000.0
2006-10-19 06:54:00,0.66269,0.66286,0.66269,0.6628,131000001.0
2006-10-19 06:55:00,0.66278,0.66293,0.66276,0.66282,115099999.0
2006-10-19 06:56:00,0.66287,0.66291,0.66273,0.66275,77599999.0
2006-10-19 06:57:00,0.66278,0.66287,0.66259,0.66273,59300000.0
2006-10-19 06:58:00,0.66252,0.66271,0.66252,0.66263,72500000.0
2006-10-19 06:59:00,0.66254,0.66259,0.66242,0.66242,97300000.0
2006-10-19 07:00:00,0.66229,0.66238,0.66229,0.66238,19100000.0
2006-10-19 07:01:00,0.66236,0.66249,0.66236,0.6624,177599998.0
2006-10-19 07:02:00,0.66248,0.66248,0.66232,0.66232,86599999.0
2006-10-19 07:03:00,0.6624,0.66249,0.6624,0.66248,33400000.0
2006-10-19 07:05:00,0.66243,0.66247,0.6623,0.66246,107399997.0
2006-10-19 07:06:00,0.66245,0.66255,0.66238,0.66255,78099999.0
2006-10-19 07:07:00,0.66262,0.66262,0.66246,0.66257,108100000.0
2006-10-19 07:08:00,0.6626,0.6626,0.6623,0.66241,36800000.0
2006-10-19 07:09:00,0.6624,0.66261,0.6624,0.66254,51200000.0
2006-10-19 07:10:00,0.66252,0.66252,0.66243,0.66248,71000001.0
2006-10-19 07:11:00,0.6622,0.66257,0.6622,0.66257,65599999.0
2006-10-19 07:12:00,0.6626,0.66265,0.66258,0.66263,26500000.0
2006-10-19 07:13:00,0.66265,0.66265,0.66247,0.66248,53400001.0
2006-10-19 07:14:00,0.66253,0.66256,0.66251,0.66256,61799999.0
2006-10-19 07:15:00,0.66257,0.66264,0.66252,0.66258,56700000.0
2006-10-19 07:16:00,0.6626,0.66261,0.66252,0.66252,33500000.0
2006-10-19 07:17:00,0.66256,0.66272,0.66256,0.66264,111200001.0
2006-10-19 07:18:00,0.66271,0.6628,0.66266,0.66275,204499999.0
2006-10-19 07:19:00,0.66278,0.6629,0.66271,0.6629,26600000.0
2006-10-19 07:20:00,0.66299,0.66299,0.66281,0.66283,60200000.0
2006-10-19 07:21:00,0.66261,0.66273,0.66261,0.66264,38200000.0
2006-10-19 07:22:00,0.66263,0.66278,0.66252,0.66265,116500000.0
2006-10-19 07:23:00,0.66271,0.6628,0.66258,0.66262,68300001.0
2006-10-19 07:24:00,0.66242,0.66242,0.66214,0.66214,39200000.0
2006-10-19 07:25:00,0.66231,0.66251,0.6623,0.66251,136399999.0
2006-10-19 07:26:00,0.66245,0.66246,0.66234,0.66246,99999999.0
2006-10-19 07:27:00,0.66251,0.66252,0.66241,0.66252,111699999.0
2006-10-19 07:28:00,0.66252,0.66253,0.66239,0.66239,78699999.0
2006-10-19 07:29:00,0.66241,0.66263,0.66236,0.66244,127599998.0
2006-10-19 07:30:00,0.66239,0.66239,0.66229,0.66238,81700002.0
2006-10-19 07:31:00,0.66238,0.6625,0.66234,0.6625,60300000.0
2006-10-19 07:32:00,0.66254,0.66258,0.66235,0.66235,98399999.0
2006-10-19 07:33:00,0.66242,0.66261,0.66242,0.66254,66100000.0
2006-10-19 07:34:00,0.66255,0.66279,0.66247,0.66247,86900000.0
2006-10-19 07:35:00,0.66261,0.66278,0.6626,0.66263,133599999.0
2006-10-19 07:36:00,0.6626,0.66272,0.6626,0.66272,112700001.0
2006-10-19 07:37:00,0.66272,0.66272,0.66246,0.66246,99900000.0
2006-10-19 07:38:00,0.66251,0.6627,0.66251,0.6627,100199998.0
2006-10-19 07:39:00,0.66269,0.66277,0.66266,0.66274,63400000.0
2006-10-19 07:40:00,0.66265,0.66282,0.66261,0.66282,127699997.0
2006-10-19 07:41:00,0.66281,0.66281,0.66269,0.66278,22200000.0
2006-10-19 07:42:00,0.66272,0.66272,0.6626,0.6626,55500000.0
2006-10-19 07:43:00,0.66275,0.66286,0.66264,0.66266,143300000.0
2006-10-19 07:44:00,0.66277,0.66285,0.6627,0.66285,74700000.0
2006-10-19 07:45:00,0.66274,0.66286,0.66268,0.66273,114000001.0
2006-10-19 07:46:00,0.66278,0.66278,0.6626,0.66271,57600000.0
2006-10-19 07:47:00,0.66274,0.66276,0.66261,0.66268,110600001.0
2006-10-19 07:48:00,0.66268,0.66276,0.66248,0.66276,71700000.0
2006-10-19 07:49:00,0.66278,0.66283,0.66272,0.66283,144599999.0
2006-10-19 07:50:00,0.66268,0.66268,0.66241,0.66241,132600000.0
2006-10-19 07:51:00,0.66237,0.6625,0.66235,0.66242,146499999.0
2006-10-19 07:52:00,0.66243,0.66255,0.66238,0.66255,111199998.0
2006-10-19 07:53:00,0.66237,0.66241,0.66229,0.66229,29500000.0
2006-10-19 07:54:00,0.6623,0.66255,0.6623,0.6624,99600000.0
2006-10-19 07:55:00,0.6624,0.66241,0.66229,0.66229,62200000.0
2006-10-19 07:56:00,0.66238,0.6624,0.66233,0.66233,92599999.0
2006-10-19 07:57:00,0.66237,0.66243,0.6623,0.66243,87600001.0
2006-10-19 07:58:00,0.66254,0.66281,0.66254,0.66263,65799998.0
2006-10-19 07:59:00,0.66265,0.66265,0.66245,0.6626,85000000.0
2006-10-19 08:00:00,0.66238,0.66264,0.66238,0.66244,71400000.0
2006-10-19 08:01:00,0.66254,0.66271,0.66254,0.66255,121499997.0
2006-10-19 08:02:00,0.6626,0.66279,0.6626,0.66265,133399999.0
2006-10-19 08:03:00,0.66268,0.66268,0.66259,0.66259,71200001.0
2006-10-19 08:04:00,0.66262,0.66267,0.66247,0.66249,107400000.0
2006-10-19 08:05:00,0.6626,0.66277,0.66248,0.66248,78899999.0
2006-10-19 08:06:00,0.66256,0.66272,0.66248,0.66257,135299998.0
2006-10-19 08:07:00,0.66246,0.66263,0.66246,0.66262,86100001.0
2006-10-19 08:08:00,0.6626,0.66261,0.66244,0.66261,143799999.0
2006-10-19 08:09:00,0.66248,0.6627,0.66248,0.6626,80900001.0
2006-10-19 08:10:00,0.66263,0.66265,0.66253,0.66258,98399998.0
2006-10-19 08:11:00,0.6627,0.66272,0.66253,0.66262,90600000.0
2006-10-19 08:12:00,0.66253,0.66266,0.66253,0.6626,56900000.0
2006-10-19 08:13:00,0.66252,0.66256,0.66252,0.66255,60599999.0
2006-10-19 08:14:00,0.66248,0.6628,0.66248,0.66264,124100000.0
2006-10-19 08:15:00,0.66261,0.6628,0.66261,0.66265,49200000.0
2006-10-19 08:16:00,0.6627,0.66291,0.6627,0.66289,67299998.0
2006-10-19 08:17:00,0.66297,0.663,0.66281,0.66281,116100001.0
2006-10-19 08:18:00,0.66284,0.66289,0.66278,0.66278,96500000.0
2006-10-19 08:19:00,0.66272,0.6628,0.6626,0.6626,74300001.0
2006-10-19 08:20:00,0.66269,0.66296,0.66266,0.66282,148900003.0
2006-10-19 08:21:00,0.66286,0.66286,0.66262,0.66277,47800000.0
2006-10-19 08:22:00,0.66281,0.66299,0.66269,0.66269,173300001.0
2006-10-19 08:23:00,0.6627,0.66286,0.66267,0.66267,127700000.0
2006-10-19 08:24:00,0.6628,0.66281,0.66275,0.66278,55600000.0
2006-10-19 08:25:00,0.66268,0.6628,0.66261,0.66275,124300002.0
2006-10-19 08:26:00,0.66282,0.66296,0.66282,0.66285,77799998.0
2006-10-19 08:27:00,0.66279,0.6629,0.66279,0.6629,99800000.0
2006-10-19 08:28:00,0.66296,0.66316,0.66296,0.66316,70200000.0
2006-10-19 08:29:00,0.66317,0.66331,0.66308,0.66315,83699999.0
2006-10-19 08:30:00,0.66312,0.66312,0.66293,0.66302,116699998.0
2006-10-19 08:31:00,0.66309,0.66316,0.66303,0.66316,95999997.0
2006-10-19 08:32:00,0.66314,0.66318,0.66306,0.66314,60299999.0
2006-10-19 08:33:00,0.66312,0.66331,0.6631,0.66318,52300000.0
2006-10-19 08:34:00,0.66324,0.66341,0.6632,0.66341,144900000.0
2006-10-19 08:35:00,0.66336,0.6635,0.66324,0.6635,164899997.0
2006-10-19 08:36:00,0.66348,0.66381,0.66339,0.66364,97199999.0
2006-10-19 08:37:00,0.66365,0.66369,0.66354,0.66368,99699999.0
2006-10-19 08:38:00,0.66336,0.66382,0.66336,0.66379,103599999.0
2006-10-19 08:39:00,0.66376,0.66395,0.66371,0.66384,122800000.0
2006-10-19 08:40:00,0.6638,0.6638,0.66365,0.66365,29400000.0
2006-10-19 08:41:00,0.66373,0.66385,0.6635,0.6635,157599999.0
2006-10-19 08:42:00,0.66371,0.66377,0.66354,0.66369,117899999.0
2006-10-19 08:43:00,0.66367,0.66385,0.6636,0.66374,150699998.0
2006-10-19 08:44:00,0.6635,0.66359,0.66334,0.66335,174299998.0
2006-10-19 08:45:00,0.66347,0.66352,0.66336,0.66337,56999999.0
2006-10-19 08:46:00,0.66347,0.66348,0.66319,0.66329,119900000.0
2006-10-19 08:47:00,0.66331,0.66345,0.66318,0.66318,90700000.0
2006-10-19 08:48:00,0.66321,0.66343,0.66321,0.66324,64700000.0
2006-10-19 08:49:00,0.6631,0.66319,0.66307,0.66309,80400000.0
2006-10-19 08:50:00,0.66308,0.6631,0.66302,0.66308,94300001.0
2006-10-19 08:51:00,0.66309,0.66324,0.66303,0.66321,78900000.0
2006-10-19 08:52:00,0.66309,0.66319,0.66305,0.66319,88000002.0
2006-10-19 08:53:00,0.66318,0.66334,0.66318,0.66332,52500000.0
2006-10-19 08:54:00,0.66327,0.66339,0.66325,0.66331,122499999.0
2006-10-19 08:55:00,0.66334,0.66334,0.66321,0.66326,98099999.0
2006-10-19 08:56:00,0.66315,0.66337,0.663,0.66321,157000000.0
2006-10-19 08:57:00,0.66305,0.66305,0.66297,0.66304,86999999.0
2006-10-19 08:58:00,0.66307,0.66313,0.66303,0.66307,67600000.0
2006-10-19 08:59:00,0.66313,0.66326,0.66313,0.66326,48700000.0
2006-10-19 09:00:00,0.66328,0.66339,0.66324,0.66339,87700000.0
2006-10-19 09:01:00,0.66332,0.66336,0.6632,0.66333,81100000.0
2006-10-19 09:02:00,0.66352,0.66362,0.66352,0.66362,19900000.0
2006-10-19 09:03:00,0.66366,0.66366,0.66337,0.66366,85899999.0
2006-10-19 09:04:00,0.66369,0.66369,0.66338,0.66363,85800000.0
2006-10-19 09:05:00,0.66355,0.66364,0.66348,0.66352,100400000.0
2006-10-19 09:06:00,0.66344,0.66372,0.66344,0.66368,67199999.0
2006-10-19 09:07:00,0.66379,0.66381,0.66367,0.66367,131500001.0
2006-10-19 09:08:00,0.66371,0.66371,0.66347,0.66347,52900000.0
2006-10-19 09:09:00,0.66342,0.66349,0.66334,0.66334,111100002.0
2006-10-19 09:10:00,0.66339,0.66363,0.66337,0.66357,123400002.0
2006-10-19 09:11:00,0.6637,0.6637,0.66357,0.66362,44399999.0
2006-10-19 09:12:00,0.66362,0.66371,0.66362,0.66371,42900000.0
2006-10-19 09:13:00,0.66365,0.66367,0.66346,0.66346,68400001.0
2006-10-19 09:14:00,0.66347,0.66355,0.66343,0.66346,62700000.0
2006-10-19 09:15:00,0.6634,0.66348,0.66337,0.66338,118600002.0
2006-10-19 09:16:00,0.66348,0.66351,0.6634,0.6634,127600000.0
2006-10-19 09:17:00,0.66331,0.66342,0.66329,0.66329,106800000.0
2006-10-19 09:18:00,0.66337,0.6634,0.66329,0.66338,74100002.0
2006-10-19 09:19:00,0.6634,0.66351,0.66339,0.66342,148800001.0
2006-10-19 09:20:00,0.66345,0.66359,0.66345,0.66355,107799999.0
2006-10-19 09:21:00,0.66353,0.66358,0.66339,0.66339,53400000.0
2006-10-19 09:22:00,0.6635,0.66361,0.66346,0.66346,65600000.0
2006-10-19 09:23:00,0.6634,0.66355,0.6634,0.66353,78800001.0
2006-10-19 09:24:00,0.66353,0.66359,0.66331,0.66334,87500001.0
2006-10-19 09:25:00,0.66337,0.66344,0.66329,0.66338,73200001.0
2006-10-19 09:26:00,0.66334,0.66345,0.66332,0.66345,101100001.0
2006-10-19 09:27:00,0.66349,0.66357,0.66348,0.66351,53199999.0
2006-10-19 09:28:00,0.66355,0.66356,0.66338,0.66338,63800000.0
2006-10-19 09:29:00,0.66339,0.66344,0.66326,0.66344,71200000.0
2006-10-19 09:30:00,0.66355,0.66371,0.66355,0.66371,31100000.0
2006-10-19 09:31:00,0.66364,0.66368,0.66356,0.66368,58400000.0
2006-10-19 09:32:00,0.66361,0.66369,0.66352,0.66369,61400000.0
2006-10-19 09:33:00,0.66374,0.66389,0.66369,0.66384,100400002.0
2006-10-19 09:34:00,0.6638,0.66384,0.6637,0.66384,61700001.0
2006-10-19 09:35:00,0.66387,0.6639,0.66366,0.66386,115200000.0
2006-10-19 09:36:00,0.66373,0.66383,0.6636,0.66378,54100000.0
2006-10-19 09:37:00,0.66384,0.66397,0.66371,0.66384,123399997.0
2006-10-19 09:38:00,0.66386,0.664,0.66382,0.66382,129199998.0
2006-10-19 09:39:00,0.66399,0.66404,0.66398,0.664,49400000.0
2006-10-19 09:40:00,0.66387,0.66389,0.66373,0.66373,70600000.0
2006-10-19 09:41:00,0.66367,0.66394,0.66367,0.6639,135999999.0
2006-10-19 09:42:00,0.66393,0.66393,0.66367,0.66367,99799999.0
2006-10-19 09:43:00,0.66372,0.66396,0.66372,0.66383,90700000.0
2006-10-19 09:44:00,0.66382,0.66388,0.66375,0.66375,55099999.0
2006-10-19 09:45:00,0.66366,0.66388,0.66366,0.66385,70500000.0
2006-10-19 09:46:00,0.66386,0.66388,0.66366,0.66366,110599999.0
2006-10-19 09:47:00,0.66364,0.66384,0.66357,0.66384,103400000.0
2006-10-19 09:48:00,0.66369,0.6638,0.66362,0.66373,89899999.0
2006-10-19 09:49:00,0.66367,0.66384,0.66367,0.66372,136199998.0
2006-10-19 09:50:00,0.6637,0.6637,0.66359,0.66362,65599999.0
2006-10-19 09:51:00,0.66349,0.66371,0.66345,0.66346,121700003.0
2006-10-19 09:52:00,0.66341,0.66341,0.6633,0.6634,46400000.0
2006-10-19 09:53:00,0.66333,0.66333,0.66327,0.66327,37500001.0
2006-10-19 09:54:00,0.66319,0.66343,0.66312,0.66338,62299999.0
2006-10-19 09:55:00,0.66308,0.66308,0.66265,0.6628,43000000.0
2006-10-19 09:56:00,0.66306,0.66309,0.66278,0.66283,85900000.0
2006-10-19 09:57:00,0.66276,0.66296,0.66266,0.66296,131400002.0
2006-10-19 09:58:00,0.66292,0.66299,0.66268,0.66281,63800000.0
2006-10-19 09:59:00,0.66291,0.66306,0.66277,0.66298,139500002.0
2006-10-19 10:00:00,0.66309,0.66314,0.66269,0.66288,142400001.0
2006-10-19 10:01:00,0.66286,0.66317,0.66275,0.6631,80399999.0
2006-10-19 10:02:00,0.6631,0.66326,0.66292,0.6631,99300000.0
2006-10-19 10:03:00,0.66324,0.66327,0.66286,0.66313,93200000.0
2006-10-19 10:04:00,0.66318,0.66319,0.66288,0.66288,121299999.0
2006-10-19 10:05:00,0.66274,0.66323,0.66258,0.66261,113399999.0
2006-10-19 10:06:00,0.66292,0.663,0.66267,0.6629,98900000.0
2006-10-19 10:07:00,0.66278,0.66295,0.66264,0.66288,76500001.0
2006-10-19 10:08:00,0.66282,0.663,0.66249,0.66257,93100000.0
2006-10-19 10:09:00,0.66238,0.6629,0.66238,0.66289,91800000.0
2006-10-19 10:10:00,0.66309,0.66318,0.66273,0.66311,108200001.0
2006-10-19 10:11:00,0.66328,0.66337,0.66296,0.66307,130600000.0
2006-10-19 10:12:00,0.663,0.66319,0.66284,0.66311,103599999.0
2006-10-19 10:13:00,0.66311,0.66325,0.66294,0.66322,121900000.0
2006-10-19 10:14:00,0.663,0.66338,0.66293,0.66325,99200001.0
2006-10-19 10:15:00,0.66322,0.66327,0.66301,0.66308,121500003.0
2006-10-19 10:16:00,0.66332,0.66332,0.6629,0.66307,106700001.0
2006-10-19 10:17:00,0.66321,0.66324,0.66313,0.66323,96400000.0
2006-10-19 10:18:00,0.66336,0.66337,0.66293,0.66307,140499999.0
2006-10-19 10:19:00,0.6627,0.66337,0.6627,0.66332,100300002.0
2006-10-19 10:20:00,0.66335,0.66356,0.66331,0.66352,90800000.0
2006-10-19 10:21:00,0.66363,0.66363,0.66342,0.66351,59099999.0
2006-10-19 10:22:00,0.66343,0.66372,0.66342,0.66357,157399998.0
2006-10-19 10:23:00,0.66349,0.66382,0.66338,0.66364,117900002.0
2006-10-19 10:24:00,0.6628,0.66377,0.66255,0.66377,114300002.0
2006-10-19 10:25:00,0.66396,0.66407,0.66351,0.6639,147800001.0
2006-10-19 10:26:00,0.66403,0.66441,0.66401,0.66414,91200000.0
2006-10-19 10:27:00,0.6639,0.66435,0.66368,0.66435,118300000.0
2006-10-19 10:28:00,0.66429,0.66432,0.66387,0.66387,63100000.0
2006-10-19 10:29:00,0.66402,0.66425,0.66365,0.66372,150000000.0
2006-10-19 10:30:00,0.66366,0.66409,0.66357,0.66384,135999999.0
2006-10-19 10:31:00,0.66372,0.66394,0.66355,0.66362,69700000.0
2006-10-19 10:32:00,0.66382,0.66401,0.66345,0.66368,102899997.0
2006-10-19 10:33:00,0.66387,0.66389,0.66341,0.66341,109900001.0
2006-10-19 10:34:00,0.66362,0.66384,0.66355,0.66371,133199998.0
2006-10-19 10:35:00,0.66372,0.66393,0.66349,0.66365,172899999.0
2006-10-19 10:36:00,0.66362,0.66364,0.66325,0.66338,160899999.0
2006-10-19 10:37:00,0.66352,0.6637,0.66328,0.66353,116700002.0
2006-10-19 10:38:00,0.66351,0.66386,0.66332,0.66354,48400000.0
2006-10-19 10:39:00,0.66317,0.66354,0.66317,0.66326,124100000.0
2006-10-19 10:40:00,0.66372,0.66376,0.66327,0.66333,63700000.0
2006-10-19 10:41:00,0.66315,0.66369,0.6631,0.66349,127999999.0
2006-10-19 10:42:00,0.66331,0.6634,0.6632,0.66333,127600000.0
2006-10-19 10:43:00,0.6632,0.66337,0.66307,0.66314,89700000.0
2006-10-19 10:44:00,0.66332,0.66339,0.66298,0.66315,148800000.0
2006-10-19 10:45:00,0.66333,0.66335,0.66303,0.6633,127100000.0
2006-10-19 10:46:00,0.6632,0.66355,0.66312,0.66347,135300000.0
2006-10-19 10:47:00,0.66357,0.66381,0.66312,0.66329,138000001.0
2006-10-19 10:48:00,0.66347,0.66357,0.66324,0.66355,89400000.0
2006-10-19 10:49:00,0.66351,0.66373,0.66331,0.66345,128100001.0
2006-10-19 10:50:00,0.66352,0.66354,0.66306,0.6632,63600000.0
2006-10-19 10:51:00,0.66347,0.66373,0.66311,0.66365,100500000.0
2006-10-19 10:52:00,0.66367,0.66375,0.66322,0.66335,114599999.0
2006-10-19 10:53:00,0.66369,0.66369,0.66315,0.66351,117300000.0
2006-10-19 10:54:00,0.66327,0.66365,0.6631,0.66351,67700000.0
2006-10-19 10:55:00,0.66353,0.66399,0.66341,0.66388,118900000.0
2006-10-19 10:56:00,0.66378,0.66397,0.66345,0.66363,106199999.0
2006-10-19 10:57:00,0.66367,0.66373,0.66337,0.66354,105600000.0
2006-10-19 10:58:00,0.6634,0.66374,0.66325,0.66341,84100000.0
2006-10-19 10:59:00,0.66343,0.66398,0.66332,0.66365,115899999.0
2006-10-19 11:00:00,0.66373,0.66398,0.66353,0.66393,139999998.0
2006-10-19 11:01:00,0.66401,0.66411,0.66352,0.66378,101100002.0
2006-10-19 11:02:00,0.66405,0.66408,0.66343,0.66352,106900001.0
2006-10-19 11:03:00,0.66376,0.66389,0.66343,0.66375,162400000.0
2006-10-19 11:04:00,0.66376,0.66399,0.66345,0.66357,94399999.0
2006-10-19 11:05:00,0.66345,0.66403,0.66335,0.66392,117600001.0
2006-10-19 11:06:00,0.66338,0.66381,0.66338,0.6637,75700000.0
2006-10-19 11:07:00,0.6636,0.66401,0.66355,0.66387,118699999.0
2006-10-19 11:08:00,0.66397,0.66408,0.66356,0.66374,151900004.0
2006-10-19 11:09:00,0.66365,0.66415,0.66361,0.66394,111100000.0
2006-10-19 11:10:00,0.66392,0.66405,0.66358,0.66374,109700000.0
2006-10-19 11:11:00,0.66343,0.66398,0.66342,0.66379,79900000.0
2006-10-19 11:12:00,0.66379,0.66395,0.6634,0.66358,50200000.0
2006-10-19 11:13:00,0.66375,0.66401,0.66339,0.66343,136199999.0
2006-10-19 11:14:00,0.66356,0.66397,0.6634,0.66356,107099999.0
2006-10-19 11:15:00,0.66348,0.66369,0.66338,0.66363,112699999.0
2006-10-19 11:16:00,0.66379,0.66389,0.66332,0.66373,117900000.0
2006-10-19 11:17:00,0.66387,0.66394,0.66332,0.66336,90899999.0
2006-10-19 11:18:00,0.66367,0.66367,0.66321,0.66359,190999999.0
2006-10-19 11:19:00,0.66333,0.66416,0.66322,0.66391,110800000.0
2006-10-19 11:20:00,0.66402,0.66408,0.66356,0.66377,85700000.0
2006-10-19 11:21:00,0.66375,0.664,0.66359,0.66374,110099999.0
2006-10-19 11:22:00,0.66346,0.6638,0.66342,0.6637,96400000.0
2006-10-19 11:23:00,0.66392,0.66399,0.66373,0.66387,104099997.0
2006-10-19 11:24:00,0.66378,0.6641,0.66368,0.66386,110800001.0
2006-10-19 11:25:00,0.6637,0.66402,0.66358,0.66366,76500001.0
2006-10-19 11:26:00,0.66353,0.66398,0.66349,0.66383,93799999.0
2006-10-19 11:27:00,0.66373,0.66394,0.66365,0.66377,75299999.0
2006-10-19 11:28:00,0.66377,0.66399,0.66365,0.66379,134799998.0
2006-10-19 11:29:00,0.66361,0.66392,0.66357,0.66377,114799998.0
2006-10-19 11:30:00,0.66364,0.66392,0.6635,0.66357,76999999.0
2006-10-19 11:31:00,0.66358,0.66382,0.66345,0.66373,99400000.0
2006-10-19 11:32:00,0.6637,0.66392,0.6635,0.6635,103500000.0
2006-10-19 11:33:00,0.6637,0.66394,0.66366,0.6639,118100000.0
2006-10-19 11:34:00,0.66396,0.66404,0.66359,0.66376,116900000.0
2006-10-19 11:35:00,0.66377,0.66416,0.66377,0.66415,112400001.0
2006-10-19 11:36:00,0.66381,0.66385,0.66361,0.66385,154999997.0
2006-10-19 11:37:00,0.66374,0.66383,0.66345,0.66378,97600001.0
2006-10-19 11:38:00,0.66367,0.6638,0.66348,0.66368,135000000.0
2006-10-19 11:39:00,0.66348,0.66392,0.66346,0.66383,136199997.0
2006-10-19 11:40:00,0.66385,0.66405,0.66368,0.66384,64600000.0
2006-10-19 11:41:00,0.66377,0.66395,0.66352,0.66354,63300000.0
2006-10-19 11:42:00,0.66386,0.66386,0.66357,0.66357,75099999.0
2006-10-19 11:43:00,0.66365,0.66378,0.66352,0.66365,110000000.0
2006-10-19 11:44:00,0.66364,0.66384,0.66349,0.66369,137499997.0
2006-10-19 11:45:00,0.66363,0.66385,0.66355,0.66367,111200001.0
2006-10-19 11:46:00,0.66372,0.66386,0.66362,0.66379,141200001.0
2006-10-19 11:47:00,0.66396,0.66396,0.66342,0.66374,96400001.0
2006-10-19 11:48:00,0.6639,0.664,0.6638,0.6638,94500002.0
2006-10-19 11:49:00,0.66399,0.66402,0.66366,0.6637,137300002.0
2006-10-19 11:50:00,0.66377,0.66402,0.66375,0.66375,126800002.0
2006-10-19 11:51:00,0.66367,0.66396,0.66364,0.66391,78800000.0
2006-10-19 11:52:00,0.66399,0.66402,0.6637,0.66381,117000002.0
2006-10-19 11:53:00,0.66375,0.66385,0.66358,0.66375,98399997.0
2006-10-19 11:54:00,0.6638,0.6639,0.66362,0.6639,199000001.0
2006-10-19 11:55:00,0.66396,0.66396,0.66377,0.66381,113500000.0
2006-10-19 11:56:00,0.66394,0.66406,0.66357,0.66382,101200001.0
2006-10-19 11:57:00,0.66385,0.66392,0.66358,0.66362,72400000.0
2006-10-19 11:58:00,0.66381,0.66409,0.66373,0.66402,141899999.0
2006-10-19 11:59:00,0.66401,0.66404,0.66372,0.66399,148900002.0
2006-10-19 12:00:00,0.66389,0.66404,0.66363,0.66393,189899997.0
2006-10-19 12:01:00,0.66411,0.66411,0.66368,0.66387,176000001.0
2006-10-19 12:02:00,0.6638,0.66408,0.66374,0.66401,101399999.0
2006-10-19 12:03:00,0.66388,0.66389,0.66363,0.66389,127299999.0
2006-10-19 12:04:00,0.6639,0.66411,0.66372,0.66383,141099998.0
2006-10-19 12:05:00,0.66401,0.66403,0.66379,0.66388,101400000.0
2006-10-19 12:06:00,0.66404,0.66413,0.66375,0.6639,71699999.0
2006-10-19 12:07:00,0.66402,0.66403,0.66374,0.66394,105799998.0
2006-10-19 12:08:00,0.66395,0.66396,0.66366,0.66374,67800000.0
2006-10-19 12:09:00,0.66388,0.66395,0.6637,0.66392,117899999.0
2006-10-19 12:10:00,0.66383,0.66399,0.66375,0.66394,69400000.0
2006-10-19 12:11:00,0.66374,0.66398,0.66373,0.66398,96900000.0
2006-10-19 12:12:00,0.66391,0.66412,0.66384,0.66411,91999999.0
2006-10-19 12:13:00,0.6639,0.6641,0.66375,0.6641,111699999.0
2006-10-19 12:14:00,0.66407,0.66407,0.66392,0.66392,103799999.0
2006-10-19 12:15:00,0.66395,0.66412,0.66392,0.66392,80100000.0
2006-10-19 12:16:00,0.66399,0.66419,0.66392,0.66394,88000000.0
2006-10-19 12:17:00,0.66407,0.66411,0.66393,0.66399,129600002.0
2006-10-19 12:18:00,0.66414,0.66427,0.66385,0.66419,136999999.0
2006-10-19 12:19:00,0.66432,0.6644,0.66405,0.66407,98900001.0
2006-10-19 12:20:00,0.66429,0.66429,0.66391,0.66393,96200001.0
2006-10-19 12:21:00,0.66369,0.66427,0.66369,0.66427,131600000.0
2006-10-19 12:22:00,0.66415,0.66425,0.66385,0.66401,116699999.0
2006-10-19 12:23:00,0.66386,0.66404,0.66383,0.66397,84000000.0
2006-10-19 12:24:00,0.66387,0.664,0.66374,0.66399,74900000.0
2006-10-19 12:25:00,0.664,0.66409,0.6638,0.66405,124700001.0
2006-10-19 12:26:00,0.66398,0.66404,0.6638,0.66398,81100000.0
2006-10-19 12:27:00,0.66403,0.66414,0.66385,0.66405,88399999.0
2006-10-19 12:28:00,0.66385,0.66406,0.6638,0.66406,120399999.0
2006-10-19 12:29:00,0.66403,0.66403,0.66397,0.66397,19000000.0
2006-10-19 12:30:00,0.66401,0.66409,0.66381,0.66404,89800000.0
2006-10-19 12:31:00,0.66421,0.66421,0.66399,0.66408,70600000.0
2006-10-19 12:32:00,0.66416,0.66416,0.66391,0.66393,113900000.0
2006-10-19 12:33:00,0.6639,0.66413,0.66381,0.66398,90499999.0
2006-10-19 12:34:00,0.66394,0.66424,0.66392,0.66396,113599999.0
2006-10-19 12:35:00,0.66419,0.66433,0.6639,0.66405,155800003.0
2006-10-19 12:36:00,0.66422,0.66428,0.66387,0.66402,122999999.0
2006-10-19 12:37:00,0.66405,0.66422,0.66387,0.66387,101500000.0
2006-10-19 12:38:00,0.66386,0.66404,0.66371,0.66403,97800000.0
2006-10-19 12:39:00,0.66404,0.6641,0.66374,0.66396,90800001.0
2006-10-19 12:40:00,0.66393,0.66431,0.66391,0.66431,113600001.0
2006-10-19 12:41:00,0.66406,0.66432,0.66403,0.66432,73900000.0
2006-10-19 12:42:00,0.66411,0.66439,0.66411,0.66423,44500000.0
2006-10-19 12:43:00,0.66421,0.66445,0.66413,0.66426,94400002.0
2006-10-19 12:44:00,0.66408,0.66429,0.66398,0.66417,156499998.0
2006-10-19 12:45:00,0.66399,0.66417,0.66378,0.66405,88300000.0
2006-10-19 12:46:00,0.66422,0.66428,0.66393,0.66405,119400000.0
2006-10-19 12:47:00,0.66419,0.6642,0.6639,0.66406,74099999.0
2006-10-19 12:48:00,0.66419,0.66423,0.66405,0.66414,105700000.0
2006-10-19 12:49:00,0.66409,0.66419,0.66398,0.66398,89600001.0
2006-10-19 12:50:00,0.66383,0.66411,0.66383,0.66395,98899999.0
2006-10-19 12:51:00,0.66418,0.66419,0.66399,0.66417,67300000.0
2006-10-19 12:52:00,0.66398,0.66418,0.66391,0.66402,95000000.0
2006-10-19 12:53:00,0.66406,0.66432,0.66398,0.66415,116500001.0
2006-10-19 12:54:00,0.66403,0.66437,0.66395,0.66431,114400001.0
2006-10-19 12:55:00,0.66402,0.66441,0.66401,0.66434,127600000.0
2006-10-19 12:56:00,0.6643,0.66431,0.66409,0.66413,151500003.0
2006-10-19 12:57:00,0.66408,0.66445,0.66402,0.66435,143399998.0
2006-10-19 12:58:00,0.66428,0.66444,0.66417,0.66434,79900001.0
2006-10-19 12:59:00,0.66436,0.66446,0.66413,0.6644,104500000.0
2006-10-19 13:00:00,0.66438,0.66442,0.66424,0.66435,145100001.0
2006-10-19 13:01:00,0.66411,0.66433,0.66395,0.66403,135199998.0
2006-10-19 13:02:00,0.66401,0.66431,0.664,0.66431,153200000.0
2006-10-19 13:03:00,0.66421,0.66437,0.66411,0.66415,92699999.0
2006-10-19 13:04:00,0.66406,0.66439,0.66398,0.66429,80500000.0
2006-10-19 13:05:00,0.66422,0.66447,0.66413,0.6644,119100000.0
2006-10-19 13:06:00,0.6642,0.66428,0.66419,0.66421,53500000.0
2006-10-19 13:07:00,0.66405,0.66437,0.66405,0.66435,60099999.0
2006-10-19 13:08:00,0.6642,0.66441,0.66416,0.66416,121199999.0
2006-10-19 13:09:00,0.66435,0.66442,0.66422,0.66424,92700000.0
2006-10-19 13:10:00,0.66426,0.66433,0.66411,0.66433,121200000.0
2006-10-19 13:11:00,0.66432,0.66451,0.66423,0.66423,108399999.0
2006-10-19 13:12:00,0.66425,0.66445,0.66405,0.66438,78900000.0
2006-10-19 13:13:00,0.66442,0.66443,0.66414,0.66437,98000000.0
2006-10-19 13:14:00,0.66438,0.66443,0.66428,0.66428,63899999.0
2006-10-19 13:15:00,0.66428,0.66473,0.66428,0.66468,65200000.0
2006-10-19 13:16:00,0.66456,0.66499,0.66456,0.6648,77800000.0
2006-10-19 13:17:00,0.66472,0.6649,0.66464,0.66475,116600001.0
2006-10-19 13:18:00,0.6647,0.66483,0.6645,0.6645,69700000.0
2006-10-19 13:19:00,0.66437,0.6646,0.66437,0.66459,119799999.0
2006-10-19 13:20:00,0.66439,0.6648,0.66439,0.66467,103900000.0
2006-10-19 13:21:00,0.66456,0.66482,0.66446,0.66463,143200001.0
2006-10-19 13:22:00,0.66477,0.66518,0.66465,0.66495,102200000.0
2006-10-19 13:23:00,0.66532,0.66534,0.66496,0.66527,122300002.0
2006-10-19 13:24:00,0.66532,0.66537,0.66469,0.66506,135699999.0
2006-10-19 13:25:00,0.66487,0.66493,0.66445,0.66453,99500000.0
2006-10-19 13:26:00,0.66462,0.66481,0.66417,0.66443,83600000.0
2006-10-19 13:27:00,0.66441,0.66489,0.66427,0.66448,113700001.0
2006-10-19 13:28:00,0.66449,0.66463,0.66409,0.66414,63800000.0
2006-10-19 13:29:00,0.6643,0.66444,0.66383,0.66405,105200000.0
2006-10-19 13:30:00,0.66402,0.6642,0.6639,0.66402,112300002.0
2006-10-19 13:31:00,0.66393,0.6641,0.6638,0.66392,121499999.0
2006-10-19 13:32:00,0.66385,0.66406,0.66369,0.66401,108300003.0
2006-10-19 13:33:00,0.66419,0.66423,0.6638,0.66392,53400001.0
2006-10-19 13:34:00,0.66389,0.66422,0.66389,0.66398,131100001.0
2006-10-19 13:35:00,0.66412,0.66412,0.66392,0.664,109399998.0
2006-10-19 13:36:00,0.66403,0.66407,0.66385,0.66403,130200000.0
2006-10-19 13:37:00,0.66422,0.6643,0.66382,0.66396,99300000.0
2006-10-19 13:38:00,0.66394,0.66404,0.66386,0.664,50600000.0
2006-10-19 13:39:00,0.66399,0.66403,0.66374,0.66382,131199999.0
2006-10-19 13:40:00,0.66383,0.66395,0.66372,0.66387,116900002.0
2006-10-19 13:41:00,0.66382,0.66399,0.66335,0.66394,163299997.0
2006-10-19 13:42:00,0.6638,0.664,0.66363,0.66374,83500000.0
2006-10-19 13:43:00,0.66382,0.66429,0.66366,0.66429,138000001.0
2006-10-19 13:44:00,0.66393,0.66412,0.66368,0.66402,120599998.0
2006-10-19 13:45:00,0.66407,0.66432,0.66391,0.66416,130700002.0
2006-10-19 13:46:00,0.66405,0.6643,0.66377,0.66399,109100000.0
2006-10-19 13:47:00,0.66402,0.66429,0.66375,0.66399,101300000.0
2006-10-19 13:48:00,0.66415,0.66451,0.66389,0.66438,57500000.0
2006-10-19 13:49:00,0.66417,0.66425,0.6638,0.66387,113700000.0
2006-10-19 13:50:00,0.66366,0.66442,0.66366,0.66442,73500000.0
2006-10-19 13:51:00,0.66426,0.66453,0.66415,0.66449,91699999.0
2006-10-19 13:52:00,0.66457,0.66457,0.66424,0.66439,97899999.0
2006-10-19 13:53:00,0.6646,0.66461,0.66411,0.66434,113199998.0
2006-10-19 13:54:00,0.66424,0.66446,0.66415,0.66433,141099999.0
2006-10-19 13:55:00,0.66445,0.6646,0.6639,0.664,104499999.0
2006-10-19 13:56:00,0.66426,0.66449,0.6641,0.6641,46100000.0
2006-10-19 13:57:00,0.66464,0.66464,0.66434,0.66451,116299999.0
2006-10-19 13:58:00,0.66443,0.66459,0.6642,0.66437,104699998.0
2006-10-19 13:59:00,0.66454,0.66459,0.66407,0.66421,89800002.0
2006-10-19 14:00:00,0.6643,0.66449,0.66421,0.66449,81000001.0
2006-10-19 14:01:00,0.66425,0.66429,0.664,0.66414,121100000.0
2006-10-19 14:02:00,0.6645,0.66456,0.66403,0.66419,154800000.0
2006-10-19 14:03:00,0.6643,0.66463,0.66425,0.66443,71700000.0
2006-10-19 14:04:00,0.66439,0.6646,0.66426,0.6646,100399998.0
2006-10-19 14:05:00,0.66446,0.66458,0.66423,0.66423,100700000.0
2006-10-19 14:06:00,0.66434,0.66443,0.66424,0.66442,150300002.0
2006-10-19 14:07:00,0.66428,0.66447,0.66415,0.66447,69099999.0
2006-10-19 14:08:00,0.66443,0.66461,0.66429,0.6643,57200000.0
2006-10-19 14:09:00,0.66447,0.66459,0.66426,0.6643,141900000.0
2006-10-19 14:10:00,0.66428,0.66465,0.66421,0.66459,116400000.0
2006-10-19 14:11:00,0.66449,0.66454,0.66425,0.66446,67600000.0
2006-10-19 14:12:00,0.66446,0.66457,0.66421,0.66437,100500000.0
2006-10-19 14:13:00,0.66442,0.66452,0.66423,0.66449,114600002.0
2006-10-19 14:14:00,0.66455,0.66459,0.66419,0.66436,123099998.0
2006-10-19 14:15:00,0.66444,0.66449,0.66434,0.66445,89800000.0
2006-10-19 14:16:00,0.66444,0.66447,0.66418,0.66446,70499999.0
2006-10-19 14:17:00,0.66451,0.66458,0.66393,0.66393,98000000.0
2006-10-19 14:18:00,0.66453,0.66458,0.66416,0.66441,187400001.0
2006-10-19 14:19:00,0.66437,0.66453,0.66435,0.66453,131899998.0
2006-10-19 14:20:00,0.66455,0.66463,0.66405,0.66446,147800000.0
2006-10-19 14:21:00,0.66433,0.66502,0.66433,0.66489,97200000.0
2006-10-19 14:22:00,0.6649,0.66491,0.66448,0.66473,120500000.0
2006-10-19 14:23:00,0.66481,0.66497,0.66473,0.66473,126900000.0
2006-10-19 14:24:00,0.66502,0.66504,0.66469,0.66474,87600000.0
2006-10-19 14:25:00,0.66478,0.66514,0.66463,0.6647,80900000.0
2006-10-19 14:26:00,0.66448,0.66488,0.66445,0.66488,89099999.0
2006-10-19 14:27:00,0.66476,0.66477,0.66451,0.66472,137399998.0
2006-10-19 14:28:00,0.66473,0.66492,0.66468,0.66479,158099999.0
2006-10-19 14:29:00,0.66466,0.66484,0.66457,0.66481,92099998.0
2006-10-19 14:30:00,0.6648,0.66496,0.66453,0.66464,115199999.0
2006-10-19 14:31:00,0.66476,0.66482,0.66437,0.66451,92300000.0
2006-10-19 14:32:00,0.66441,0.66458,0.66433,0.66451,76299998.0
2006-10-19 14:33:00,0.6644,0.66452,0.66413,0.66418,114700000.0
2006-10-19 14:34:00,0.66449,0.66449,0.66393,0.66432,147200000.0
2006-10-19 14:35:00,0.66435,0.66439,0.66411,0.66411,69100000.0
2006-10-19 14:36:00,0.6639,0.66419,0.66382,0.66413,93200000.0
2006-10-19 14:37:00,0.66421,0.66421,0.66377,0.66385,115700000.0
2006-10-19 14:38:00,0.66372,0.66417,0.66372,0.66412,93500000.0
2006-10-19 14:39:00,0.6638,0.66404,0.66363,0.66393,164899999.0
2006-10-19 14:40:00,0.66381,0.66406,0.6637,0.66383,159400001.0
2006-10-19 14:41:00,0.66381,0.66399,0.66381,0.66392,95799998.0
2006-10-19 14:42:00,0.66392,0.66411,0.66382,0.66411,96300002.0
2006-10-19 14:43:00,0.66349,0.66405,0.66349,0.66397,133900000.0
2006-10-19 14:44:00,0.66409,0.66409,0.66384,0.664,94899998.0
2006-10-19 14:45:00,0.66398,0.66398,0.66382,0.66387,94199999.0
2006-10-19 14:46:00,0.66381,0.66393,0.66365,0.66375,132800000.0
2006-10-19 14:47:00,0.6639,0.66419,0.66374,0.66414,138200000.0
2006-10-19 14:48:00,0.66413,0.66426,0.66398,0.6642,96599999.0
2006-10-19 14:49:00,0.66437,0.66437,0.6639,0.6639,54199999.0
2006-10-19 14:50:00,0.66408,0.66418,0.66393,0.66418,109600001.0
2006-10-19 14:51:00,0.66427,0.66453,0.66406,0.66433,101100000.0
2006-10-19 14:52:00,0.6646,0.66486,0.66438,0.66464,174500005.0
2006-10-19 14:53:00,0.66463,0.66484,0.66437,0.66469,162600001.0
2006-10-19 14:54:00,0.6648,0.66488,0.66442,0.66464,65300000.0
2006-10-19 14:55:00,0.66462,0.66476,0.66441,0.66467,79700000.0
2006-10-19 14:56:00,0.66453,0.66485,0.66446,0.66459,118199998.0
2006-10-19 14:57:00,0.66444,0.66481,0.66435,0.66446,147599998.0
2006-10-19 14:58:00,0.6644,0.66463,0.66435,0.66455,125400001.0
2006-10-19 14:59:00,0.66458,0.66458,0.66428,0.6643,93899999.0
2006-10-19 15:00:00,0.66438,0.66455,0.66423,0.66435,66300000.0
2006-10-19 15:01:00,0.66444,0.66447,0.66402,0.66443,85300001.0
2006-10-19 15:02:00,0.66441,0.66441,0.66399,0.66411,76400000.0
2006-10-19 15:03:00,0.66418,0.66446,0.66407,0.66439,135000002.0
2006-10-19 15:04:00,0.66418,0.66427,0.66397,0.66419,60700000.0
2006-10-19 15:05:00,0.66417,0.6642,0.66392,0.66411,133300000.0
2006-10-19 15:06:00,0.66437,0.66437,0.66391,0.66422,162900002.0
2006-10-19 15:07:00,0.66417,0.66431,0.66397,0.664,139200000.0
2006-10-19 15:08:00,0.66394,0.66426,0.66387,0.664,205299997.0
2006-10-19 15:09:00,0.66411,0.66424,0.66394,0.66413,102700000.0
2006-10-19 15:10:00,0.66411,0.66428,0.66389,0.66389,114999998.0
2006-10-19 15:11:00,0.66397,0.66419,0.66397,0.66413,118299999.0
2006-10-19 15:12:00,0.6642,0.6642,0.664,0.66415,113100000.0
2006-10-19 15:13:00,0.66424,0.66429,0.66386,0.6641,153899998.0
2006-10-19 15:14:00,0.66421,0.66421,0.66377,0.66383,115099998.0
2006-10-19 15:15:00,0.66378,0.66438,0.66371,0.66437,111399999.0
2006-10-19 15:16:00,0.66407,0.66419,0.66371,0.66393,95999998.0
2006-10-19 15:17:00,0.66404,0.6643,0.66376,0.6638,90100002.0
2006-10-19 15:18:00,0.66375,0.66411,0.66375,0.66386,64200000.0
2006-10-19 15:19:00,0.66399,0.66413,0.66381,0.66411,113800001.0
2006-10-19 15:20:00,0.66422,0.66424,0.6639,0.66418,132100001.0
2006-10-19 15:21:00,0.664,0.66427,0.66394,0.66417,94700000.0
2006-10-19 15:22:00,0.66431,0.66431,0.66377,0.66405,76300000.0
2006-10-19 15:23:00,0.66399,0.66432,0.66396,0.66426,91700000.0
2006-10-19 15:24:00,0.66432,0.66432,0.66395,0.6641,151100000.0
2006-10-19 15:25:00,0.664,0.66426,0.66374,0.6641,119700000.0
2006-10-19 15:26:00,0.66423,0.6644,0.66409,0.66422,86800000.0
2006-10-19 15:27:00,0.66429,0.6644,0.66411,0.6643,64200000.0
2006-10-19 15:28:00,0.66427,0.66456,0.66424,0.66427,123800001.0
2006-10-19 15:29:00,0.66424,0.66447,0.66408,0.66419,82700000.0
2006-10-19 15:30:00,0.66418,0.66443,0.66403,0.66412,134000001.0
2006-10-19 15:31:00,0.66422,0.66436,0.66422,0.66436,47100000.0
2006-10-19 15:32:00,0.66422,0.66438,0.66412,0.66419,93300000.0
2006-10-19 15:33:00,0.66421,0.66446,0.66409,0.66431,100100000.0
2006-10-19 15:34:00,0.66413,0.66442,0.664,0.66416,100500001.0
2006-10-19 15:35:00,0.66426,0.66436,0.66412,0.66436,88900000.0
2006-10-19 15:36:00,0.66438,0.66446,0.66412,0.66412,83699999.0
2006-10-19 15:37:00,0.66424,0.66447,0.66409,0.66413,125300001.0
2006-10-19 15:38:00,0.66437,0.66437,0.66408,0.66424,123000001.0
2006-10-19 15:39:00,0.66426,0.66435,0.6642,0.66432,76300000.0
2006-10-19 15:40:00,0.66444,0.66485,0.66438,0.66461,113899999.0
2006-10-19 15:41:00,0.66471,0.6648,0.66457,0.66463,132400001.0
2006-10-19 15:42:00,0.66462,0.665,0.66455,0.6649,83800001.0
2006-10-19 15:43:00,0.66499,0.66511,0.66483,0.66499,105900000.0
2006-10-19 15:44:00,0.6652,0.6652,0.66477,0.66516,117000000.0
2006-10-19 15:45:00,0.66517,0.66517,0.66477,0.665,100200000.0
2006-10-19 15:46:00,0.6651,0.66525,0.66484,0.66499,84300000.0
2006-10-19 15:47:00,0.66497,0.66504,0.66464,0.66504,75100000.0
2006-10-19 15:48:00,0.66477,0.66495,0.66457,0.66457,106899998.0
2006-10-19 15:49:00,0.66468,0.66494,0.6645,0.66486,104700000.0
2006-10-19 15:50:00,0.66492,0.66494,0.66466,0.66492,171099997.0
2006-10-19 15:51:00,0.66475,0.66554,0.66458,0.66554,90700000.0
2006-10-19 15:52:00,0.66529,0.66561,0.66505,0.66505,84600000.0
2006-10-19 15:53:00,0.66503,0.66544,0.665,0.66544,106699998.0
2006-10-19 15:54:00,0.66537,0.66543,0.66499,0.66521,100600000.0
2006-10-19 15:55:00,0.66526,0.66541,0.66501,0.66522,69499999.0
2006-10-19 15:56:00,0.66529,0.66538,0.66487,0.66487,143200002.0
2006-10-19 15:57:00,0.66509,0.66524,0.66498,0.66506,111600000.0
2006-10-19 15:58:00,0.6652,0.66537,0.66497,0.66519,133899998.0
2006-10-19 15:59:00,0.66518,0.66557,0.66507,0.6655,123600001.0
2006-10-19 16:00:00,0.6652,0.6654,0.66508,0.6654,133200002.0
2006-10-19 16:01:00,0.66528,0.66553,0.66519,0.66525,180399998.0
2006-10-19 16:02:00,0.6651,0.66531,0.66483,0.66487,172500000.0
2006-10-19 16:03:00,0.665,0.66503,0.66452,0.6647,74099999.0
2006-10-19 16:04:00,0.66453,0.66507,0.66441,0.66501,119299999.0
2006-10-19 16:05:00,0.66499,0.6654,0.66484,0.66504,144299999.0
2006-10-19 16:06:00,0.66487,0.66495,0.66447,0.66455,87400001.0
2006-10-19 16:07:00,0.66505,0.66505,0.66453,0.66458,75600000.0
2006-10-19 16:08:00,0.66464,0.66495,0.66441,0.66489,84100000.0
2006-10-19 16:09:00,0.66459,0.66459,0.66417,0.66437,95900000.0
2006-10-19 16:10:00,0.66414,0.66462,0.66411,0.66462,76200000.0
2006-10-19 16:11:00,0.66449,0.66456,0.66405,0.66441,137800000.0
2006-10-19 16:12:00,0.66437,0.66459,0.66418,0.66441,111799999.0
2006-10-19 16:13:00,0.66445,0.6648,0.66442,0.66461,91699999.0
2006-10-19 16:14:00,0.66467,0.66474,0.66425,0.66456,152499998.0
2006-10-19 16:15:00,0.66467,0.66489,0.66445,0.66477,154699999.0
2006-10-19 16:16:00,0.66463,0.66484,0.66425,0.66474,156600001.0
2006-10-19 16:17:00,0.66463,0.66505,0.66456,0.66505,134800002.0
2006-10-19 16:18:00,0.66492,0.66492,0.66442,0.66445,80400000.0
2006-10-19 16:19:00,0.66442,0.66485,0.66425,0.66453,179799996.0
2006-10-19 16:20:00,0.66453,0.66483,0.6644,0.66481,107499999.0
2006-10-19 16:21:00,0.66459,0.66471,0.66435,0.6646,107499998.0
2006-10-19 16:22:00,0.66486,0.66486,0.66434,0.66434,105799999.0
2006-10-19 16:23:00,0.66467,0.66499,0.66451,0.66492,118400000.0
2006-10-19 16:24:00,0.66488,0.66496,0.66459,0.66476,94600000.0
2006-10-19 16:25:00,0.66461,0.66479,0.66451,0.66475,92800000.0
2006-10-19 16:26:00,0.66467,0.66491,0.66442,0.66463,89000000.0
2006-10-19 16:27:00,0.66465,0.66479,0.66446,0.66473,112400001.0
2006-10-19 16:28:00,0.66452,0.66485,0.66452,0.66465,80100001.0
2006-10-19 16:29:00,0.66481,0.66483,0.66453,0.66472,81799999.0
2006-10-19 16:30:00,0.66489,0.66499,0.66461,0.66467,96300000.0
2006-10-19 16:31:00,0.66487,0.665,0.66465,0.66496,147500003.0
2006-10-19 16:32:00,0.66484,0.66497,0.66462,0.66483,94400000.0
2006-10-19 16:33:00,0.66495,0.66495,0.66471,0.66493,117300000.0
2006-10-19 16:34:00,0.66473,0.665,0.66454,0.66474,90899999.0
2006-10-19 16:35:00,0.66453,0.66463,0.66447,0.66463,67200000.0
2006-10-19 16:36:00,0.66464,0.6648,0.66453,0.66479,70500001.0
2006-10-19 16:37:00,0.66468,0.66489,0.66468,0.66481,81900000.0
2006-10-19 16:38:00,0.66485,0.66495,0.66476,0.66476,108800000.0
2006-10-19 16:39:00,0.66496,0.66503,0.66467,0.66467,145799997.0
2006-10-19 16:40:00,0.66468,0.66492,0.66444,0.66484,48300000.0
2006-10-19 16:41:00,0.66468,0.66499,0.66461,0.66495,139699999.0
2006-10-19 16:42:00,0.66483,0.66496,0.66469,0.66488,124800000.0
2006-10-19 16:43:00,0.66481,0.6651,0.6647,0.66503,56100000.0
2006-10-19 16:44:00,0.66498,0.6652,0.66488,0.6651,86199999.0
2006-10-19 16:45:00,0.66522,0.66523,0.66478,0.66506,126900001.0
2006-10-19 16:46:00,0.66496,0.66525,0.6648,0.66513,52100000.0
2006-10-19 16:47:00,0.66524,0.66533,0.66494,0.66522,94199998.0
2006-10-19 16:48:00,0.66542,0.66549,0.66509,0.66538,159700003.0
2006-10-19 16:49:00,0.6653,0.66545,0.66519,0.66545,164400000.0
2006-10-19 16:50:00,0.66543,0.66563,0.66519,0.66528,172799998.0
2006-10-19 16:51:00,0.66522,0.66534,0.66501,0.6651,105200000.0
2006-10-19 16:52:00,0.6651,0.66547,0.66506,0.66538,92899998.0
2006-10-19 16:53:00,0.66541,0.66541,0.66507,0.66507,78999998.0
2006-10-19 16:54:00,0.66498,0.6655,0.66498,0.66518,102600000.0
2006-10-19 16:55:00,0.66517,0.66551,0.66506,0.66522,98699999.0
2006-10-19 16:56:00,0.66525,0.66546,0.66509,0.66523,119400000.0
2006-10-19 16:57:00,0.66519,0.66555,0.665,0.66551,85300000.0
2006-10-19 16:58:00,0.66543,0.66554,0.66505,0.66505,133399999.0
2006-10-19 16:59:00,0.66503,0.66546,0.6648,0.66539,94200000.0
2006-10-19 17:00:00,0.66521,0.66559,0.66503,0.66545,116300000.0
2006-10-19 17:01:00,0.66567,0.66567,0.66523,0.66538,53999999.0
2006-10-19 17:02:00,0.6655,0.66566,0.6652,0.66546,187199999.0
2006-10-19 17:03:00,0.66546,0.66546,0.66511,0.66527,118699998.0
2006-10-19 17:04:00,0.66547,0.66555,0.66508,0.66523,109200000.0
2006-10-19 17:05:00,0.66509,0.6654,0.66494,0.66499,154600003.0
2006-10-19 17:06:00,0.66524,0.66538,0.66487,0.6651,58100000.0
2006-10-19 17:07:00,0.66516,0.66538,0.66505,0.66527,107100001.0
2006-10-19 17:08:00,0.6653,0.6653,0.66507,0.66507,106800002.0
2006-10-19 17:09:00,0.6651,0.6654,0.66499,0.6654,67100000.0
2006-10-19 17:10:00,0.66515,0.66539,0.66502,0.66528,42400000.0
2006-10-19 17:11:00,0.66541,0.66541,0.66507,0.66533,119099999.0
2006-10-19 17:12:00,0.66539,0.66553,0.66504,0.66535,77399999.0
2006-10-19 17:13:00,0.66531,0.66552,0.66522,0.66533,128400000.0
2006-10-19 17:14:00,0.66544,0.66562,0.66517,0.66524,75099999.0
2006-10-19 17:15:00,0.66557,0.66557,0.66527,0.6654,50700000.0
2006-10-19 17:16:00,0.66549,0.66555,0.66515,0.66524,130700001.0
2006-10-19 17:17:00,0.66485,0.66523,0.66479,0.66504,105800002.0
2006-10-19 17:18:00,0.66497,0.66512,0.66486,0.66504,139400000.0
2006-10-19 17:19:00,0.66517,0.66521,0.66485,0.66498,128399998.0
2006-10-19 17:20:00,0.6649,0.6651,0.66472,0.66492,91399999.0
2006-10-19 17:21:00,0.66471,0.66495,0.66471,0.66495,157000000.0
2006-10-19 17:22:00,0.66493,0.66502,0.66455,0.66495,115600000.0
2006-10-19 17:23:00,0.66488,0.66534,0.66482,0.66534,123700000.0
2006-10-19 17:24:00,0.66514,0.6652,0.66495,0.66517,64400001.0
2006-10-19 17:25:00,0.66504,0.66526,0.66494,0.66515,86000000.0
2006-10-19 17:26:00,0.66509,0.66513,0.66475,0.66491,125600001.0
2006-10-19 17:27:00,0.66515,0.66523,0.66474,0.66488,72200000.0
2006-10-19 17:28:00,0.66482,0.6654,0.66482,0.6654,92500000.0
2006-10-19 17:29:00,0.66532,0.66534,0.66507,0.66525,124099999.0
2006-10-19 17:30:00,0.66518,0.66525,0.66493,0.66519,96099998.0
2006-10-19 17:31:00,0.66505,0.6656,0.66498,0.66544,106299998.0
2006-10-19 17:32:00,0.66544,0.66548,0.66495,0.66495,96000001.0
2006-10-19 17:33:00,0.66536,0.66588,0.66525,0.66588,106700000.0
2006-10-19 17:34:00,0.66585,0.66585,0.66558,0.6657,45200000.0
2006-10-19 17:35:00,0.66604,0.66613,0.66562,0.66595,140899997.0
2006-10-19 17:36:00,0.66615,0.66622,0.66555,0.66594,77200000.0
2006-10-19 17:37:00,0.66605,0.66612,0.66592,0.6661,153200000.0
2006-10-19 17:38:00,0.66591,0.66635,0.66583,0.66624,156199998.0
2006-10-19 17:39:00,0.6665,0.66682,0.6662,0.66652,95400001.0
2006-10-19 17:40:00,0.66652,0.66666,0.66608,0.6662,84600001.0
2006-10-19 17:41:00,0.66645,0.66671,0.66614,0.66671,140400000.0
2006-10-19 17:42:00,0.66688,0.6671,0.66676,0.66709,112399997.0
2006-10-19 17:43:00,0.6668,0.66714,0.66664,0.66692,80100000.0
2006-10-19 17:44:00,0.66678,0.66689,0.66655,0.66684,134700001.0
2006-10-19 17:45:00,0.66678,0.66692,0.66661,0.66672,132100000.0
2006-10-19 17:46:00,0.66713,0.66734,0.66668,0.66712,138200000.0
2006-10-19 17:47:00,0.66745,0.66754,0.66719,0.66735,96300001.0
2006-10-19 17:48:00,0.66757,0.66757,0.66708,0.66729,82999999.0
2006-10-19 17:49:00,0.6673,0.66745,0.66701,0.66719,114700001.0
2006-10-19 17:50:00,0.66727,0.66746,0.66719,0.66727,122700001.0
2006-10-19 17:51:00,0.66705,0.66744,0.667,0.66742,106999999.0
2006-10-19 17:52:00,0.66737,0.66737,0.66688,0.66713,99700000.0
2006-10-19 17:53:00,0.66715,0.66726,0.66696,0.66705,86999999.0
2006-10-19 17:54:00,0.66738,0.66745,0.66711,0.66727,96300001.0
2006-10-19 17:55:00,0.66726,0.66748,0.66705,0.66735,167699996.0
2006-10-19 17:56:00,0.6674,0.66754,0.66705,0.6672,126700000.0
2006-10-19 17:57:00,0.6674,0.6675,0.66706,0.66727,143300001.0
2006-10-19 17:58:00,0.66708,0.66725,0.66701,0.66706,66000000.0
2006-10-19 17:59:00,0.66713,0.6673,0.66654,0.66712,121400001.0
2006-10-19 18:00:00,0.66733,0.66773,0.66725,0.66765,119399999.0
2006-10-19 18:01:00,0.66779,0.66791,0.66753,0.66772,88300001.0
2006-10-19 18:02:00,0.66777,0.66781,0.66721,0.66771,140200000.0
2006-10-19 18:03:00,0.66738,0.6676,0.66711,0.66718,301400003.0
2006-10-19 18:04:00,0.66715,0.66735,0.66684,0.66715,167799999.0
2006-10-19 18:05:00,0.66707,0.66737,0.66691,0.66694,310500000.0
2006-10-19 18:06:00,0.66713,0.6673,0.66693,0.66722,166099997.0
2006-10-19 18:07:00,0.66715,0.66718,0.66698,0.66702,292299999.0
2006-10-19 18:08:00,0.66707,0.66732,0.66707,0.66724,100500000.0
2006-10-19 18:09:00,0.66737,0.66771,0.6671,0.66721,214300000.0
2006-10-19 18:10:00,0.66722,0.66763,0.66714,0.66742,137600001.0
2006-10-19 18:11:00,0.66738,0.66738,0.66693,0.6673,108600001.0
2006-10-19 18:12:00,0.66721,0.66732,0.66701,0.66721,105000003.0
2006-10-19 18:13:00,0.66719,0.66733,0.66701,0.66701,83899999.0
2006-10-19 18:14:00,0.66709,0.66709,0.66697,0.66698,41300000.0
2006-10-19 18:15:00,0.66692,0.6674,0.66675,0.66683,160400001.0
2006-10-19 18:16:00,0.66685,0.66727,0.66652,0.66663,315199999.0
2006-10-19 18:17:00,0.66672,0.6671,0.66672,0.66682,142999998.0
2006-10-19 18:18:00,0.66696,0.66713,0.6667,0.66685,353100002.0
2006-10-19 18:19:00,0.66677,0.66709,0.66653,0.66662,311899999.0
2006-10-19 18:20:00,0.6667,0.66694,0.66654,0.66673,119500000.0
2006-10-19 18:21:00,0.6669,0.66717,0.66667,0.66706,119500001.0
2006-10-19 18:22:00,0.66695,0.6672,0.66674,0.66707,83799998.0
2006-10-19 18:23:00,0.66667,0.66702,0.66644,0.66681,304500000.0
2006-10-19 18:24:00,0.66686,0.66699,0.66674,0.66678,244400003.0
2006-10-19 18:25:00,0.66674,0.66703,0.66664,0.66676,135600000.0
2006-10-19 18:26:00,0.66672,0.66695,0.66669,0.66677,139500002.0
2006-10-19 18:27:00,0.66669,0.66687,0.66653,0.66656,268700000.0
2006-10-19 18:28:00,0.66672,0.66704,0.66658,0.66672,134400000.0
2006-10-19 18:29:00,0.6667,0.6669,0.66633,0.66681,243700001.0
2006-10-19 18:30:00,0.66671,0.66739,0.66656,0.66739,59100000.0
2006-10-19 18:31:00,0.66742,0.66742,0.66678,0.66701,245600005.0
2006-10-19 18:32:00,0.66722,0.66724,0.66684,0.66718,111900000.0
2006-10-19 18:33:00,0.66722,0.66728,0.66695,0.66695,234100001.0
2006-10-19 18:34:00,0.66695,0.66713,0.66695,0.66703,84600000.0
2006-10-19 18:35:00,0.66706,0.66717,0.66677,0.66717,84100000.0
2006-10-19 18:36:00,0.66719,0.66724,0.66681,0.66721,169000001.0
2006-10-19 18:37:00,0.6674,0.66749,0.66705,0.66718,78999999.0
2006-10-19 18:38:00,0.66719,0.6674,0.66699,0.66726,171600001.0
2006-10-19 18:39:00,0.66711,0.66739,0.66703,0.66733,334999997.0
2006-10-19 18:40:00,0.66722,0.66733,0.66701,0.66733,115600000.0
2006-10-19 18:41:00,0.6672,0.66751,0.66718,0.66733,316600000.0
2006-10-19 18:42:00,0.66717,0.66746,0.66708,0.66737,128099998.0
2006-10-19 18:43:00,0.66738,0.66789,0.66703,0.66773,697499996.0
2006-10-19 18:44:00,0.6677,0.66781,0.66719,0.66768,342699998.0
2006-10-19 18:45:00,0.66756,0.66783,0.66734,0.66754,426200004.0
2006-10-19 18:46:00,0.66738,0.66761,0.6673,0.66738,132199999.0
2006-10-19 18:47:00,0.66763,0.66767,0.66739,0.66765,148000001.0
2006-10-19 18:48:00,0.66752,0.66771,0.66728,0.66749,187699999.0
2006-10-19 18:49:00,0.66747,0.66761,0.667,0.66707,146999998.0
2006-10-19 18:50:00,0.66718,0.66738,0.667,0.66718,136199997.0
2006-10-19 18:51:00,0.66725,0.66741,0.66719,0.66731,143999999.0
2006-10-19 18:52:00,0.66734,0.66739,0.66718,0.66726,96999998.0
2006-10-19 18:53:00,0.66737,0.66745,0.66723,0.66733,89400000.0
2006-10-19 18:54:00,0.66743,0.66746,0.66724,0.66731,126100000.0
2006-10-19 18:55:00,0.66748,0.6676,0.66717,0.66745,146199999.0
2006-10-19 18:56:00,0.66765,0.6678,0.66743,0.66743,78100000.0
2006-10-19 18:57:00,0.6677,0.66785,0.66751,0.66775,96500000.0
2006-10-19 18:58:00,0.66749,0.66791,0.66749,0.66788,90000001.0
2006-10-19 18:59:00,0.66794,0.66834,0.66778,0.6679,213200000.0
2006-10-19 19:00:00,0.66814,0.66814,0.66765,0.66786,159500004.0
2006-10-19 19:01:00,0.66805,0.66814,0.66782,0.66785,75300000.0
2006-10-19 19:02:00,0.66796,0.66797,0.66771,0.66791,122299998.0
2006-10-19 19:03:00,0.66791,0.66822,0.66782,0.66803,201800000.0
2006-10-19 19:04:00,0.66784,0.66806,0.66776,0.66794,123100000.0
2006-10-19 19:05:00,0.6679,0.66809,0.66784,0.66808,127300002.0
2006-10-19 19:06:00,0.66797,0.668,0.66751,0.66785,283000002.0
2006-10-19 19:07:00,0.66801,0.66815,0.66753,0.66792,318599999.0
2006-10-19 19:08:00,0.66803,0.66851,0.66781,0.6682,131599997.0
2006-10-19 19:09:00,0.66835,0.66887,0.6683,0.66864,112899999.0
2006-10-19 19:10:00,0.66831,0.66843,0.66806,0.66813,195200000.0
2006-10-19 19:11:00,0.668,0.6683,0.668,0.6682,121799999.0
2006-10-19 19:12:00,0.66813,0.66839,0.66806,0.66827,98900000.0
2006-10-19 19:13:00,0.66822,0.66826,0.66797,0.66797,91999999.0
2006-10-19 19:14:00,0.66809,0.66813,0.66759,0.66763,97000000.0
2006-10-19 19:15:00,0.66795,0.66798,0.66757,0.66774,105999999.0
2006-10-19 19:16:00,0.6678,0.66794,0.66756,0.66783,138799998.0
2006-10-19 19:17:00,0.6678,0.66797,0.66769,0.66779,113199997.0
2006-10-19 19:18:00,0.66788,0.66788,0.66762,0.66785,159700000.0
2006-10-19 19:19:00,0.66789,0.66802,0.66785,0.66792,117900002.0
2006-10-19 19:20:00,0.66782,0.66803,0.66782,0.66795,176600001.0
2006-10-19 19:21:00,0.66803,0.66812,0.66763,0.66786,149999998.0
2006-10-19 19:22:00,0.66805,0.66811,0.66796,0.66806,98100000.0
2006-10-19 19:23:00,0.66796,0.66807,0.66759,0.66779,112699999.0
2006-10-19 19:24:00,0.66776,0.66776,0.66758,0.66758,78899999.0
2006-10-19 19:25:00,0.66771,0.6679,0.66762,0.66773,122499999.0
2006-10-19 19:26:00,0.6677,0.668,0.66759,0.66787,112500000.0
2006-10-19 19:27:00,0.66782,0.66801,0.6675,0.6675,188700001.0
2006-10-19 19:28:00,0.66795,0.66795,0.66746,0.66769,115600001.0
2006-10-19 19:29:00,0.66786,0.66786,0.66756,0.66757,89499999.0
2006-10-19 19:30:00,0.66774,0.66785,0.66755,0.66777,131000001.0
2006-10-19 19:31:00,0.66748,0.66778,0.66748,0.66755,100300000.0
2006-10-19 19:32:00,0.66762,0.66784,0.66757,0.6677,201199997.0
2006-10-19 19:33:00,0.66757,0.66793,0.66743,0.66776,128199998.0
2006-10-19 19:34:00,0.66778,0.66778,0.66736,0.6676,114500000.0
2006-10-19 19:35:00,0.66756,0.66756,0.66711,0.66741,188799998.0
2006-10-19 19:36:00,0.66743,0.66753,0.66716,0.66747,179699999.0
2006-10-19 19:37:00,0.66744,0.66779,0.66743,0.66771,91100000.0
2006-10-19 19:38:00,0.66772,0.66778,0.66744,0.66753,117400000.0
2006-10-19 19:39:00,0.66757,0.66778,0.66748,0.66757,179400000.0
2006-10-19 19:40:00,0.66761,0.6678,0.66746,0.6678,154799999.0
2006-10-19 19:41:00,0.6679,0.66795,0.66773,0.66774,82800000.0
2006-10-19 19:42:00,0.66766,0.6679,0.6675,0.66759,78000000.0
2006-10-19 19:43:00,0.66747,0.66792,0.66747,0.66787,104499999.0
2006-10-19 19:44:00,0.6678,0.66797,0.66743,0.66797,89800000.0
2006-10-19 19:45:00,0.66784,0.66784,0.66747,0.66767,91799995.0
2006-10-19 19:46:00,0.66779,0.66811,0.66772,0.66799,85900001.0
2006-10-19 19:47:00,0.66793,0.668,0.6675,0.66787,169900002.0
2006-10-19 19:48:00,0.66789,0.66803,0.66762,0.66784,93900001.0
2006-10-19 19:49:00,0.66807,0.66813,0.66767,0.66767,107799999.0
2006-10-19 19:50:00,0.66824,0.66828,0.66787,0.66813,100999999.0
2006-10-19 19:51:00,0.66821,0.66825,0.66786,0.66811,160200002.0
2006-10-19 19:52:00,0.66829,0.66832,0.66779,0.66809,192700001.0
2006-10-19 19:53:00,0.66832,0.6685,0.6681,0.66845,157999997.0
2006-10-19 19:54:00,0.66859,0.66873,0.66823,0.66843,139200000.0
2006-10-19 19:55:00,0.66838,0.66877,0.66838,0.66866,286400001.0
2006-10-19 19:56:00,0.66832,0.66859,0.6682,0.66855,264900002.0
2006-10-19 19:57:00,0.66834,0.6687,0.66834,0.66843,179500001.0
2006-10-19 19:58:00,0.66867,0.66879,0.66826,0.66828,203100000.0
2006-10-19 19:59:00,0.66816,0.66845,0.66816,0.66827,108700001.0
2006-10-19 20:00:00,0.6683,0.66847,0.66804,0.6684,300200000.0
2006-10-19 20:01:00,0.66834,0.66847,0.66818,0.66839,138300001.0
2006-10-19 20:02:00,0.66857,0.66857,0.668,0.66808,150300000.0
2006-10-19 20:03:00,0.66848,0.66857,0.66827,0.66857,120600001.0
2006-10-19 20:04:00,0.66832,0.66847,0.66811,0.66843,117199998.0
2006-10-19 20:05:00,0.66841,0.6686,0.66807,0.66843,163500002.0
2006-10-19 20:06:00,0.6685,0.66864,0.66818,0.66848,360699996.0
2006-10-19 20:07:00,0.66833,0.66881,0.66833,0.66866,91500000.0
2006-10-19 20:08:00,0.6685,0.66896,0.66845,0.66892,75300001.0
2006-10-19 20:09:00,0.66899,0.66899,0.66832,0.66868,111100001.0
2006-10-19 20:10:00,0.66848,0.66879,0.66839,0.66874,137500000.0
2006-10-19 20:11:00,0.66864,0.66894,0.66858,0.66885,76900000.0
2006-10-19 20:12:00,0.66869,0.66869,0.66837,0.66864,52000001.0
2006-10-19 20:13:00,0.66866,0.66877,0.66844,0.66866,65200000.0
2006-10-19 20:14:00,0.66865,0.66871,0.66838,0.66871,129599998.0
2006-10-19 20:15:00,0.66864,0.66871,0.66848,0.66858,156600000.0
2006-10-19 20:16:00,0.66856,0.66875,0.66835,0.66845,487800000.0
2006-10-19 20:17:00,0.66847,0.66891,0.66847,0.66891,231099999.0
2006-10-19 20:18:00,0.6688,0.6688,0.66847,0.66872,128000000.0
2006-10-19 20:19:00,0.66844,0.6687,0.66844,0.66852,128100001.0
2006-10-19 20:20:00,0.66864,0.66897,0.66848,0.66887,71500000.0
2006-10-19 20:21:00,0.66865,0.66889,0.66856,0.66874,127300002.0
2006-10-19 20:22:00,0.66887,0.66887,0.6684,0.66873,126400001.0
2006-10-19 20:23:00,0.6688,0.66881,0.66841,0.66861,70599999.0
2006-10-19 20:24:00,0.66859,0.66859,0.66817,0.66828,98100000.0
2006-10-19 20:25:00,0.66868,0.66868,0.66814,0.66843,122099998.0
2006-10-19 20:26:00,0.66826,0.66835,0.66809,0.66813,94799999.0
2006-10-19 20:27:00,0.66831,0.66848,0.66819,0.66848,77300000.0
2006-10-19 20:28:00,0.66846,0.66848,0.66825,0.66826,109900001.0
2006-10-19 20:29:00,0.66836,0.66844,0.66822,0.6683,204800002.0
2006-10-19 20:30:00,0.6683,0.66834,0.66795,0.66824,321900004.0
2006-10-19 20:31:00,0.66821,0.66849,0.66813,0.66825,177500001.0
2006-10-19 20:32:00,0.66819,0.66833,0.66812,0.66826,110900000.0
2006-10-19 20:33:00,0.66791,0.66829,0.66783,0.66806,202599999.0
2006-10-19 20:34:00,0.66831,0.66838,0.66806,0.66818,115400000.0
2006-10-19 20:35:00,0.66814,0.66823,0.66804,0.66815,187199995.0
2006-10-19 20:36:00,0.66813,0.66851,0.66808,0.66808,185600000.0
2006-10-19 20:37:00,0.66826,0.6685,0.66797,0.66819,181999999.0
2006-10-19 20:38:00,0.66819,0.66834,0.66803,0.66816,151300002.0
2006-10-19 20:39:00,0.66831,0.66879,0.66831,0.6687,62199999.0
2006-10-19 20:40:00,0.6686,0.6689,0.66843,0.6688,217400002.0
2006-10-19 20:41:00,0.6687,0.66902,0.66857,0.66902,144400001.0
2006-10-19 20:42:00,0.66887,0.66899,0.6688,0.66894,123699999.0
2006-10-19 20:43:00,0.66884,0.669,0.66875,0.66888,117899999.0
2006-10-19 20:44:00,0.66886,0.66915,0.66869,0.66869,57399999.0
2006-10-19 20:45:00,0.66866,0.66895,0.66861,0.66879,115899998.0
2006-10-19 20:46:00,0.66873,0.66887,0.6685,0.66872,150399998.0
2006-10-19 20:47:00,0.6688,0.66891,0.66854,0.66857,68100000.0
2006-10-19 20:48:00,0.66859,0.66873,0.66812,0.66845,117599999.0
2006-10-19 20:49:00,0.66857,0.66874,0.66853,0.6686,134199999.0
2006-10-19 20:50:00,0.66863,0.66868,0.66844,0.66849,188899998.0
2006-10-19 20:51:00,0.66855,0.66878,0.66855,0.66872,114000000.0
2006-10-19 20:52:00,0.66881,0.66882,0.66846,0.66846,129600001.0
2006-10-19 20:53:00,0.66856,0.66871,0.66846,0.66867,341300000.0
2006-10-19 20:54:00,0.66867,0.66872,0.66855,0.66872,187500000.0
2006-10-19 20:55:00,0.66887,0.66887,0.66842,0.66852,109200000.0
2006-10-19 20:56:00,0.66839,0.66866,0.66837,0.66866,83700001.0
2006-10-19 20:57:00,0.66854,0.6686,0.66833,0.6684,117599999.0
2006-10-19 20:58:00,0.66869,0.66873,0.66845,0.6686,310199998.0
2006-10-19 20:59:00,0.66872,0.66882,0.66811,0.6684,249599999.0
2006-10-19 21:00:00,0.66847,0.66865,0.66832,0.66848,186100001.0
2006-10-19 21:01:00,0.66834,0.66862,0.66834,0.66861,142000000.0
2006-10-19 21:02:00,0.66849,0.66858,0.66837,0.66852,92000000.0
2006-10-19 21:03:00,0.66859,0.66859,0.66813,0.66848,122800002.0
2006-10-19 21:04:00,0.66839,0.6685,0.66834,0.6684,105899999.0
2006-10-19 21:05:00,0.66826,0.66844,0.66818,0.66844,147700000.0
2006-10-19 21:06:00,0.66839,0.66852,0.66817,0.66824,142000000.0
2006-10-19 21:07:00,0.66812,0.66824,0.66787,0.66807,133499998.0
2006-10-19 21:08:00,0.66794,0.66815,0.66783,0.66796,183700000.0
2006-10-19 21:09:00,0.66803,0.66832,0.66782,0.66828,202099998.0
2006-10-19 21:10:00,0.66821,0.66821,0.66791,0.66801,130299996.0
2006-10-19 21:11:00,0.66817,0.66822,0.66775,0.66786,92100000.0
2006-10-19 21:12:00,0.66779,0.66804,0.66778,0.668,144999998.0
2006-10-19 21:13:00,0.66792,0.66799,0.66774,0.66778,122699999.0
2006-10-19 21:14:00,0.66783,0.66789,0.66773,0.66785,94799999.0
2006-10-19 21:15:00,0.66788,0.66795,0.66775,0.66781,151100000.0
2006-10-19 21:16:00,0.66784,0.66792,0.66775,0.66775,124300001.0
2006-10-19 21:17:00,0.66784,0.66801,0.66765,0.66784,150100000.0
2006-10-19 21:18:00,0.6679,0.66824,0.66777,0.66777,141999999.0
2006-10-19 21:19:00,0.66781,0.66802,0.66781,0.66797,74899999.0
2006-10-19 21:20:00,0.66805,0.66812,0.66785,0.66802,249599996.0
2006-10-19 21:21:00,0.66806,0.66817,0.66782,0.66817,51600000.0
2006-10-19 21:22:00,0.66817,0.66817,0.66785,0.66787,76000000.0
2006-10-19 21:23:00,0.66827,0.66854,0.66799,0.66838,186500001.0
2006-10-19 21:24:00,0.66836,0.66845,0.66816,0.66841,142000001.0
2006-10-19 21:25:00,0.66813,0.66846,0.66809,0.6684,117600001.0
2006-10-19 21:26:00,0.66849,0.66849,0.66812,0.66825,95500001.0
2006-10-19 21:27:00,0.66837,0.6684,0.66822,0.66829,136199998.0
2006-10-19 21:28:00,0.66835,0.66846,0.6681,0.66838,105499999.0
2006-10-19 21:29:00,0.66844,0.66851,0.66822,0.66833,179300001.0
2006-10-19 21:30:00,0.66842,0.66852,0.66815,0.66845,183700001.0
2006-10-19 21:31:00,0.66838,0.66858,0.66831,0.66845,76000000.0
2006-10-19 21:32:00,0.6683,0.66855,0.66824,0.66855,40499999.0
2006-10-19 21:33:00,0.66864,0.66866,0.66846,0.66851,111600000.0
2006-10-19 21:34:00,0.66849,0.66854,0.66824,0.66836,126600001.0
2006-10-19 21:35:00,0.66834,0.66845,0.66813,0.66827,213699999.0
2006-10-19 21:36:00,0.66833,0.6686,0.6682,0.6682,207899998.0
2006-10-19 21:37:00,0.66837,0.66848,0.66828,0.66842,110800000.0
2006-10-19 21:38:00,0.66847,0.66849,0.66822,0.66829,72799999.0
2006-10-19 21:39:00,0.66823,0.66836,0.66805,0.66835,83400000.0
2006-10-19 21:40:00,0.66825,0.66842,0.66797,0.66822,136999999.0
2006-10-19 21:41:00,0.66824,0.66832,0.66783,0.66805,147099999.0
2006-10-19 21:42:00,0.66793,0.66825,0.66781,0.66825,67700000.0
2006-10-19 21:43:00,0.66822,0.66831,0.66807,0.66811,95800000.0
2006-10-19 21:44:00,0.66831,0.66844,0.66804,0.66804,97200000.0
2006-10-19 21:45:00,0.66823,0.66825,0.66814,0.66819,65600000.0
2006-10-19 21:46:00,0.66826,0.66839,0.66816,0.66828,78900000.0
2006-10-19 21:47:00,0.66829,0.66829,0.66804,0.66828,102300001.0
2006-10-19 21:48:00,0.66826,0.66836,0.66819,0.66828,90100001.0
2006-10-19 21:49:00,0.66829,0.66837,0.66812,0.66813,90000000.0
2006-10-19 21:50:00,0.66809,0.66819,0.66797,0.66817,86900001.0
2006-10-19 21:51:00,0.66824,0.66829,0.66798,0.66822,93800000.0
2006-10-19 21:52:00,0.66807,0.66831,0.66794,0.66807,66900000.0
2006-10-19 21:53:00,0.66809,0.66845,0.66793,0.66827,138900000.0
2006-10-19 21:54:00,0.66811,0.66831,0.66796,0.66828,143800001.0
2006-10-19 21:55:00,0.66824,0.66833,0.66791,0.66817,161500000.0
2006-10-19 21:56:00,0.66818,0.6683,0.66805,0.66814,83599999.0
2006-10-19 21:57:00,0.6683,0.66831,0.66816,0.66816,183400003.0
2006-10-19 21:58:00,0.66819,0.66839,0.66819,0.66839,54600000.0
2006-10-19 21:59:00,0.66845,0.66851,0.66827,0.66827,63600000.0
2006-10-19 22:00:00,0.66833,0.66842,0.66819,0.66831,46400000.0
2006-10-19 22:01:00,0.6682,0.66846,0.66811,0.66841,41900000.0
2006-10-19 22:02:00,0.66836,0.6685,0.66827,0.66834,111500002.0
2006-10-19 22:03:00,0.66831,0.6685,0.66826,0.66846,179599997.0
2006-10-19 22:04:00,0.66826,0.66854,0.66821,0.6685,47300000.0
2006-10-19 22:05:00,0.66845,0.66866,0.66832,0.66837,122000001.0
2006-10-19 22:06:00,0.66829,0.66862,0.66824,0.66837,105200001.0
2006-10-19 22:07:00,0.66847,0.66858,0.66835,0.66836,116700000.0
2006-10-19 22:08:00,0.66855,0.66873,0.66843,0.66873,106600000.0
2006-10-19 22:09:00,0.66853,0.66856,0.66837,0.66849,113199999.0
2006-10-19 22:10:00,0.66854,0.66855,0.66823,0.66832,91600000.0
2006-10-19 22:11:00,0.66826,0.66849,0.66826,0.66843,105399998.0
2006-10-19 22:12:00,0.66844,0.66848,0.6682,0.66836,110900001.0
2006-10-19 22:13:00,0.66854,0.66875,0.66854,0.66857,120800000.0
2006-10-19 22:14:00,0.66841,0.66853,0.66831,0.66831,77700000.0
2006-10-19 22:15:00,0.66834,0.66851,0.66832,0.66848,121399999.0
2006-10-19 22:16:00,0.66835,0.66857,0.66833,0.66843,64100000.0
2006-10-19 22:17:00,0.6685,0.66856,0.66832,0.66856,71600000.0
2006-10-19 22:18:00,0.66839,0.6685,0.66831,0.66834,101199999.0
2006-10-19 22:19:00,0.66844,0.66851,0.66811,0.6682,104100000.0
2006-10-19 22:20:00,0.66842,0.66849,0.66813,0.6683,89700001.0
2006-10-19 22:21:00,0.66832,0.6684,0.66828,0.66831,135400001.0
2006-10-19 22:22:00,0.66849,0.66849,0.66814,0.66814,72500000.0
2006-10-19 22:23:00,0.66813,0.66844,0.66813,0.66833,117199998.0
2006-10-19 22:24:00,0.66823,0.66839,0.66815,0.66834,173900002.0
2006-10-19 22:25:00,0.66815,0.66848,0.66809,0.66825,144599997.0
2006-10-19 22:26:00,0.66827,0.6684,0.66807,0.66834,95999998.0
2006-10-19 22:27:00,0.66824,0.66832,0.66802,0.66811,152399998.0
2006-10-19 22:28:00,0.66813,0.66825,0.66794,0.66805,157700000.0
2006-10-19 22:29:00,0.66808,0.66823,0.66804,0.66813,169000000.0
2006-10-19 22:30:00,0.66813,0.6683,0.66794,0.66812,120899999.0
2006-10-19 22:31:00,0.66826,0.66827,0.66783,0.66805,147900000.0
2006-10-19 22:32:00,0.66826,0.66836,0.66806,0.66813,98600000.0
2006-10-19 22:33:00,0.66806,0.66842,0.66806,0.66821,85399999.0
2006-10-19 22:34:00,0.6682,0.66835,0.66775,0.66807,127100000.0
2006-10-19 22:35:00,0.66806,0.66816,0.66792,0.66805,138900001.0
2006-10-19 22:36:00,0.66812,0.6683,0.66806,0.66821,180799997.0
2006-10-19 22:37:00,0.66813,0.6682,0.66804,0.66815,98400001.0
2006-10-19 22:38:00,0.66824,0.66835,0.66797,0.66826,109899999.0
2006-10-19 22:39:00,0.66834,0.66853,0.6683,0.66835,126300000.0
2006-10-19 22:40:00,0.66826,0.66834,0.6681,0.66831,81599998.0
2006-10-19 22:41:00,0.66818,0.66846,0.66812,0.66828,110100000.0
2006-10-19 22:42:00,0.66835,0.66841,0.66829,0.66841,76800000.0
2006-10-19 22:43:00,0.66831,0.66847,0.66809,0.6683,138199999.0
2006-10-19 22:44:00,0.66834,0.66836,0.668,0.6682,166100001.0
2006-10-19 22:45:00,0.66828,0.66853,0.66811,0.66834,119400000.0
2006-10-19 22:46:00,0.66824,0.66836,0.66781,0.66806,234799999.0
2006-10-19 22:47:00,0.66815,0.66851,0.66815,0.66846,56799998.0
2006-10-19 22:48:00,0.66839,0.66847,0.66816,0.66837,171800000.0
2006-10-19 22:49:00,0.66832,0.66839,0.66822,0.66827,113600000.0
2006-10-19 22:50:00,0.66839,0.66851,0.66799,0.66838,168600002.0
2006-10-19 22:51:00,0.66823,0.66858,0.66813,0.66823,160300000.0
2006-10-19 22:52:00,0.66834,0.66849,0.66817,0.66836,99700001.0
2006-10-19 22:53:00,0.66835,0.66835,0.66819,0.66826,90299999.0
2006-10-19 22:54:00,0.6683,0.66838,0.66809,0.66809,55300000.0
2006-10-19 22:55:00,0.66818,0.66831,0.66782,0.66782,122900001.0
2006-10-19 22:56:00,0.66823,0.66829,0.66796,0.66818,131199999.0
2006-10-19 22:57:00,0.66828,0.66835,0.66808,0.66821,108000001.0
2006-10-19 22:58:00,0.66816,0.66846,0.66809,0.66833,123600000.0
2006-10-19 22:59:00,0.66806,0.66831,0.668,0.668,155900001.0
2006-10-19 23:00:00,0.6681,0.66827,0.66808,0.66823,60900000.0
2006-10-19 23:01:00,0.66819,0.66835,0.66816,0.66827,97599998.0
2006-10-19 23:02:00,0.66823,0.6683,0.66808,0.66825,79599997.0
2006-10-19 23:03:00,0.66826,0.6683,0.66802,0.66818,116300001.0
2006-10-19 23:04:00,0.66803,0.66828,0.66799,0.66812,121799999.0
2006-10-19 23:05:00,0.66816,0.66841,0.66813,0.66827,70300000.0
2006-10-19 23:06:00,0.66822,0.66833,0.66793,0.66819,98000000.0
2006-10-19 23:07:00,0.66814,0.66839,0.66808,0.66808,149500000.0
2006-10-19 23:08:00,0.66841,0.66841,0.66807,0.66818,126800001.0
2006-10-19 23:09:00,0.66828,0.66834,0.6682,0.6682,153999998.0
2006-10-19 23:10:00,0.66826,0.66837,0.66805,0.66805,152500000.0
2006-10-19 23:11:00,0.66815,0.66832,0.66812,0.66821,129199999.0
2006-10-19 23:12:00,0.66832,0.66848,0.66817,0.66823,106899999.0
2006-10-19 23:13:00,0.66822,0.66837,0.66822,0.66833,76699999.0
2006-10-19 23:14:00,0.66836,0.66847,0.66811,0.66811,77800000.0
2006-10-19 23:15:00,0.66819,0.66828,0.66811,0.66811,56600001.0
2006-10-19 23:16:00,0.66811,0.66826,0.66798,0.66818,140400002.0
2006-10-19 23:17:00,0.66818,0.66835,0.66813,0.66827,125100002.0
2006-10-19 23:18:00,0.66827,0.66834,0.66811,0.66833,120299999.0
2006-10-19 23:19:00,0.66823,0.66834,0.66821,0.66831,85000000.0
2006-10-19 23:20:00,0.66824,0.66839,0.66818,0.66834,123899998.0
2006-10-19 23:21:00,0.66841,0.66841,0.66807,0.66825,131200001.0
2006-10-19 23:22:00,0.66833,0.66845,0.66823,0.66845,109500000.0
2006-10-19 23:23:00,0.66832,0.66856,0.66826,0.66841,225300003.0
2006-10-19 23:24:00,0.66836,0.66842,0.66818,0.66818,82500002.0
2006-10-19 23:25:00,0.66838,0.66849,0.66829,0.66849,130899999.0
2006-10-19 23:26:00,0.66837,0.66848,0.66827,0.6684,67700000.0
2006-10-19 23:27:00,0.6683,0.66854,0.66825,0.66851,102700001.0
2006-10-19 23:28:00,0.66821,0.66838,0.66805,0.66813,113499999.0
2006-10-19 23:29:00,0.668,0.6682,0.66789,0.6682,82600000.0
2006-10-19 23:30:00,0.66833,0.66839,0.66809,0.66823,69599999.0
2006-10-19 23:31:00,0.66841,0.66841,0.6682,0.66836,124900000.0
2006-10-19 23:32:00,0.66833,0.66845,0.66818,0.66818,154099998.0
2006-10-19 23:33:00,0.6681,0.6683,0.6681,0.6682,66799998.0
2006-10-19 23:34:00,0.66817,0.66836,0.66817,0.66824,78900000.0
2006-10-19 23:35:00,0.66832,0.66832,0.66799,0.66808,46500000.0
2006-10-19 23:36:00,0.66817,0.66826,0.66795,0.66808,135900002.0
2006-10-19 23:37:00,0.66812,0.66817,0.668,0.66805,118800001.0
2006-10-19 23:38:00,0.66798,0.66823,0.6679,0.66808,98600000.0
2006-10-19 23:39:00,0.66781,0.66808,0.66764,0.668,45400000.0
2006-10-19 23:40:00,0.66797,0.6681,0.6678,0.66796,91000000.0
2006-10-19 23:41:00,0.66793,0.66798,0.66777,0.66795,94300000.0
2006-10-19 23:42:00,0.66801,0.66804,0.66771,0.66795,98500001.0
2006-10-19 23:43:00,0.66807,0.66808,0.66777,0.66787,111900000.0
2006-10-19 23:44:00,0.66763,0.66792,0.66763,0.66791,146000004.0
2006-10-19 23:45:00,0.66814,0.66814,0.66756,0.66778,193000003.0
2006-10-19 23:46:00,0.66784,0.66798,0.66751,0.66783,123299999.0
2006-10-19 23:47:00,0.6678,0.668,0.66766,0.66783,131099999.0
2006-10-19 23:48:00,0.66774,0.66788,0.66774,0.66785,94899998.0
2006-10-19 23:49:00,0.6679,0.66795,0.66778,0.66782,130900000.0
2006-10-19 23:50:00,0.66782,0.66791,0.66768,0.66777,146799998.0
2006-10-19 23:51:00,0.66784,0.6679,0.66775,0.66787,125900001.0
2006-10-19 23:52:00,0.66772,0.66799,0.66772,0.66787,115299999.0
2006-10-19 23:53:00,0.66777,0.66785,0.66758,0.66758,93200000.0
2006-10-19 23:54:00,0.66766,0.66792,0.66754,0.66775,81899999.0
2006-10-19 23:55:00,0.66789,0.6679,0.66726,0.66726,85999999.0
2006-10-19 23:56:00,0.66735,0.66741,0.66704,0.66724,122700000.0
2006-10-19 23:57:00,0.66735,0.66748,0.66724,0.66724,63600000.0
2006-10-19 23:58:00,0.66725,0.66744,0.66716,0.66721,88500000.0
2006-10-19 23:59:00,0.66723,0.66752,0.66723,0.66724,160499996.0
2006-10-20 00:00:00,0.66721,0.66733,0.66718,0.66723,138900000.0
2006-10-20 00:01:00,0.66729,0.6674,0.66712,0.66712,152700000.0
2006-10-20 00:02:00,0.66736,0.66741,0.66727,0.66736,95900000.0
2006-10-20 00:03:00,0.66739,0.66741,0.66716,0.6674,161499995.0
2006-10-20 00:04:00,0.66735,0.66743,0.66723,0.66727,172199999.0
2006-10-20 00:05:00,0.6674,0.66745,0.66723,0.66725,74500000.0
2006-10-20 00:06:00,0.66738,0.66738,0.66717,0.66717,73100001.0
2006-10-20 00:07:00,0.66711,0.66738,0.66711,0.66722,67799998.0
2006-10-20 00:08:00,0.66732,0.66736,0.66707,0.66736,82200000.0
2006-10-20 00:09:00,0.66736,0.66749,0.66713,0.66731,145899999.0
2006-10-20 00:10:00,0.66713,0.66743,0.6671,0.66738,93999999.0
2006-10-20 00:11:00,0.66735,0.66744,0.66706,0.66726,147799998.0
2006-10-20 00:12:00,0.66738,0.66738,0.6672,0.66723,52799999.0
2006-10-20 00:13:00,0.66722,0.6673,0.66707,0.6672,89000002.0
2006-10-20 00:14:00,0.66719,0.66733,0.66711,0.66729,48600001.0
2006-10-20 00:15:00,0.66732,0.6674,0.6673,0.6673,108799998.0
2006-10-20 00:16:00,0.6672,0.66731,0.66705,0.66716,54400000.0
2006-10-20 00:17:00,0.66721,0.66741,0.66713,0.66726,77399999.0
2006-10-20 00:18:00,0.66731,0.66737,0.66721,0.66728,88000000.0
2006-10-20 00:19:00,0.6673,0.6675,0.66725,0.66742,147200001.0
2006-10-20 00:20:00,0.6675,0.6675,0.66718,0.66741,185900000.0
2006-10-20 00:21:00,0.66734,0.66758,0.66734,0.66758,65399999.0
2006-10-20 00:22:00,0.66754,0.66754,0.66736,0.66748,90999999.0
2006-10-20 00:23:00,0.66742,0.66749,0.66733,0.66737,124799999.0
2006-10-20 00:24:00,0.66741,0.66749,0.66725,0.6673,114200000.0
2006-10-20 00:25:00,0.66735,0.66748,0.66722,0.66734,88600000.0
2006-10-20 00:26:00,0.66747,0.66747,0.66729,0.66738,77600001.0
2006-10-20 00:27:00,0.66736,0.66761,0.66732,0.6675,85100000.0
2006-10-20 00:28:00,0.66728,0.66756,0.66727,0.66739,159900001.0
2006-10-20 00:29:00,0.66735,0.6674,0.66728,0.66737,98299998.0
2006-10-20 00:30:00,0.66721,0.66739,0.66717,0.66717,164899998.0
2006-10-20 00:31:00,0.66734,0.6674,0.66727,0.6673,117900000.0
2006-10-20 00:32:00,0.66734,0.66751,0.66728,0.66728,159999998.0
2006-10-20 00:33:00,0.66744,0.66745,0.66726,0.66726,78399998.0
2006-10-20 00:34:00,0.66761,0.66761,0.66708,0.6675,130099999.0
2006-10-20 00:35:00,0.66736,0.66755,0.66736,0.66746,79900000.0
2006-10-20 00:36:00,0.66749,0.66754,0.66731,0.66735,78500000.0
2006-10-20 00:37:00,0.66752,0.66752,0.66733,0.66736,94000000.0
2006-10-20 00:38:00,0.66743,0.66751,0.66743,0.66748,58300001.0
2006-10-20 00:39:00,0.66749,0.66752,0.66732,0.66745,97800000.0
2006-10-20 00:40:00,0.66738,0.66751,0.66738,0.66747,47100001.0
2006-10-20 00:41:00,0.66752,0.66759,0.66736,0.66759,161000001.0
2006-10-20 00:42:00,0.66753,0.66767,0.66728,0.66756,162300003.0
2006-10-20 00:43:00,0.66759,0.66775,0.66727,0.66763,143099998.0
2006-10-20 00:44:00,0.6677,0.6677,0.66754,0.66755,59500000.0
2006-10-20 00:45:00,0.6677,0.66775,0.66746,0.66753,102300000.0
2006-10-20 00:46:00,0.66755,0.66777,0.6675,0.66767,65400000.0
2006-10-20 00:47:00,0.6678,0.66795,0.66767,0.66784,131900000.0
2006-10-20 00:48:00,0.66781,0.6679,0.66778,0.66779,133199999.0
2006-10-20 00:49:00,0.66792,0.66792,0.66766,0.66775,102399999.0
2006-10-20 00:50:00,0.66772,0.66788,0.66751,0.66788,82500000.0
2006-10-20 00:51:00,0.66776,0.66793,0.66756,0.66785,112799999.0
2006-10-20 00:52:00,0.66778,0.66784,0.6677,0.66778,87400000.0
2006-10-20 00:53:00,0.66766,0.66795,0.66763,0.66783,91800000.0
2006-10-20 00:54:00,0.66777,0.66797,0.66776,0.6679,157300002.0
2006-10-20 00:55:00,0.66789,0.66793,0.66772,0.66788,114400002.0
2006-10-20 00:56:00,0.66795,0.66795,0.66779,0.66783,119000002.0
2006-10-20 00:57:00,0.66784,0.66794,0.66777,0.66783,131900000.0
2006-10-20 00:58:00,0.66775,0.66794,0.66772,0.6678,100100000.0
2006-10-20 00:59:00,0.66763,0.66789,0.66761,0.66783,98800000.0
2006-10-20 01:00:00,0.66797,0.66801,0.66773,0.66779,94000000.0
2006-10-20 01:01:00,0.66786,0.66791,0.66749,0.66749,190700000.0
2006-10-20 01:02:00,0.66784,0.66792,0.6677,0.66775,135400002.0
2006-10-20 01:03:00,0.66784,0.66787,0.66739,0.6677,125199999.0
2006-10-20 01:04:00,0.66755,0.66773,0.66748,0.66749,124300001.0
2006-10-20 01:05:00,0.66759,0.66762,0.6673,0.66748,122000001.0
2006-10-20 01:06:00,0.66756,0.66781,0.66756,0.66768,78000000.0
2006-10-20 01:07:00,0.66774,0.66775,0.66754,0.66765,142700002.0
2006-10-20 01:08:00,0.66754,0.66765,0.66751,0.6676,75000000.0
2006-10-20 01:09:00,0.6677,0.6677,0.66753,0.66757,85900001.0
2006-10-20 01:10:00,0.66753,0.66767,0.66746,0.66763,122199999.0
2006-10-20 01:11:00,0.66765,0.66788,0.66744,0.66744,91899999.0
2006-10-20 01:12:00,0.66744,0.66774,0.66741,0.66743,147000000.0
2006-10-20 01:13:00,0.6676,0.66777,0.66754,0.66777,114999999.0
2006-10-20 01:14:00,0.66765,0.66782,0.66759,0.66782,88900001.0
2006-10-20 01:15:00,0.66795,0.66802,0.66769,0.66781,102000000.0
2006-10-20 01:16:00,0.66772,0.66792,0.66761,0.66785,168199998.0
2006-10-20 01:17:00,0.66778,0.66795,0.66759,0.66786,110700001.0
2006-10-20 01:18:00,0.66776,0.66791,0.66755,0.66781,72200000.0
2006-10-20 01:19:00,0.6677,0.66782,0.6677,0.66779,85200000.0
2006-10-20 01:20:00,0.66794,0.66794,0.6676,0.66776,117200001.0
2006-10-20 01:21:00,0.66771,0.66771,0.6675,0.66759,42900000.0
2006-10-20 01:22:00,0.66752,0.66776,0.66748,0.66755,99500000.0
2006-10-20 01:23:00,0.66752,0.66767,0.66751,0.66767,115499999.0
2006-10-20 01:24:00,0.66782,0.66787,0.6677,0.6677,117799998.0
2006-10-20 01:25:00,0.66773,0.66773,0.66756,0.66771,116799996.0
2006-10-20 01:26:00,0.66765,0.66778,0.6675,0.66778,170700000.0
2006-10-20 01:27:00,0.66756,0.66773,0.66748,0.66765,74700000.0
2006-10-20 01:28:00,0.66768,0.66768,0.66735,0.66751,121499999.0
2006-10-20 01:29:00,0.66761,0.66767,0.66737,0.6676,129100001.0
2006-10-20 01:30:00,0.66774,0.66774,0.66733,0.66754,132899999.0
2006-10-20 01:31:00,0.66748,0.66748,0.66725,0.66736,84500000.0
2006-10-20 01:32:00,0.66724,0.66761,0.6671,0.66761,102799999.0
2006-10-20 01:33:00,0.66752,0.66758,0.66705,0.6671,90199998.0
2006-10-20 01:34:00,0.66746,0.66746,0.66718,0.66726,74900000.0
2006-10-20 01:35:00,0.66743,0.66747,0.66724,0.66738,110599999.0
2006-10-20 01:36:00,0.66751,0.66758,0.66717,0.66731,109100001.0
2006-10-20 01:37:00,0.66734,0.66757,0.66726,0.66733,138300001.0
2006-10-20 01:38:00,0.66749,0.66749,0.66719,0.66719,74900000.0
2006-10-20 01:39:00,0.66708,0.66742,0.66708,0.66715,106300000.0
2006-10-20 01:40:00,0.66744,0.66744,0.66709,0.66711,133100001.0
2006-10-20 01:41:00,0.66723,0.66737,0.66708,0.66711,69700000.0
2006-10-20 01:42:00,0.66715,0.66732,0.66707,0.66721,139499997.0
2006-10-20 01:43:00,0.66739,0.66742,0.66699,0.66723,119700000.0
2006-10-20 01:44:00,0.6673,0.66739,0.66707,0.6673,78900000.0
2006-10-20 01:45:00,0.66733,0.66741,0.66708,0.66729,91100000.0
2006-10-20 01:46:00,0.66741,0.66746,0.66727,0.66727,119300000.0
2006-10-20 01:47:00,0.66723,0.66741,0.66723,0.66729,91400002.0
2006-10-20 01:48:00,0.66738,0.66751,0.66729,0.66729,60500002.0
2006-10-20 01:49:00,0.66718,0.66732,0.66713,0.66718,91900000.0
2006-10-20 01:50:00,0.66708,0.66737,0.66689,0.66719,107000000.0
2006-10-20 01:51:00,0.66717,0.66734,0.66693,0.66723,87100000.0
2006-10-20 01:52:00,0.66726,0.66735,0.66701,0.66725,102299998.0
2006-10-20 01:53:00,0.66726,0.66741,0.66708,0.66719,139100004.0
2006-10-20 01:54:00,0.66718,0.66736,0.66706,0.66724,90500000.0
2006-10-20 01:55:00,0.66731,0.66761,0.66716,0.66742,162799999.0
2006-10-20 01:56:00,0.66735,0.66752,0.66724,0.6675,61399999.0
2006-10-20 01:57:00,0.66759,0.6677,0.66732,0.66743,117899999.0
2006-10-20 01:58:00,0.66732,0.66753,0.66723,0.66746,116400000.0
2006-10-20 01:59:00,0.66736,0.66741,0.66726,0.6673,99400000.0
2006-10-20 02:00:00,0.66747,0.66758,0.6672,0.66742,136499999.0
2006-10-20 02:01:00,0.66743,0.66752,0.66725,0.66725,118500001.0
2006-10-20 02:02:00,0.66739,0.66746,0.66719,0.66728,164799998.0
2006-10-20 02:03:00,0.66723,0.66745,0.66716,0.6673,126999999.0
2006-10-20 02:04:00,0.66733,0.66745,0.66721,0.66737,91500000.0
2006-10-20 02:05:00,0.66733,0.66747,0.66715,0.66741,113099999.0
2006-10-20 02:06:00,0.66747,0.6676,0.66718,0.66738,72200000.0
2006-10-20 02:07:00,0.66738,0.66776,0.66726,0.66762,171199996.0
2006-10-20 02:08:00,0.66753,0.6677,0.6674,0.66768,85100000.0
2006-10-20 02:09:00,0.66765,0.66771,0.66748,0.66756,91799998.0
2006-10-20 02:10:00,0.6675,0.66765,0.66741,0.66763,112400001.0
2006-10-20 02:11:00,0.66753,0.66766,0.66729,0.6675,95300001.0
2006-10-20 02:12:00,0.66744,0.6675,0.66727,0.66739,85400002.0
2006-10-20 02:13:00,0.66755,0.66763,0.6673,0.66741,148299998.0
2006-10-20 02:14:00,0.66741,0.6676,0.6673,0.66749,81500001.0
2006-10-20 02:15:00,0.6675,0.66759,0.66728,0.66739,94600001.0
2006-10-20 02:16:00,0.66744,0.66753,0.66737,0.66747,73900000.0
2006-10-20 02:17:00,0.66743,0.6676,0.66735,0.6674,108100001.0
2006-10-20 02:18:00,0.66734,0.66751,0.66721,0.66743,87300000.0
2006-10-20 02:19:00,0.66745,0.66745,0.66718,0.66731,115499998.0
2006-10-20 02:20:00,0.6675,0.6675,0.66733,0.66738,66200000.0
2006-10-20 02:21:00,0.66747,0.66755,0.66737,0.6674,54400000.0
2006-10-20 02:22:00,0.66752,0.6676,0.66717,0.66736,112200002.0
2006-10-20 02:23:00,0.66731,0.66754,0.66731,0.66737,131600000.0
2006-10-20 02:24:00,0.66748,0.66759,0.66739,0.66749,92600001.0
2006-10-20 02:25:00,0.66744,0.66765,0.66737,0.66757,136899999.0
2006-10-20 02:26:00,0.66756,0.66767,0.66735,0.66745,99699998.0
2006-10-20 02:27:00,0.66752,0.66763,0.66741,0.66741,80100000.0
2006-10-20 02:28:00,0.6674,0.66759,0.66736,0.66749,121300000.0
2006-10-20 02:29:00,0.66755,0.6676,0.66738,0.66751,105900000.0
2006-10-20 02:30:00,0.66763,0.6677,0.66737,0.6675,70300000.0
2006-10-20 02:31:00,0.6675,0.66755,0.6673,0.66748,125799999.0
2006-10-20 02:32:00,0.6673,0.66741,0.66717,0.66731,67700000.0
2006-10-20 02:33:00,0.66723,0.66752,0.66723,0.66743,85900001.0
2006-10-20 02:34:00,0.66728,0.66748,0.66728,0.66742,149200001.0
2006-10-20 02:35:00,0.66718,0.66737,0.66711,0.66728,106200000.0
2006-10-20 02:36:00,0.66719,0.66734,0.66711,0.66714,71700000.0
2006-10-20 02:37:00,0.66721,0.66738,0.66712,0.66717,137200001.0
2006-10-20 02:38:00,0.6672,0.66735,0.667,0.66709,103699999.0
2006-10-20 02:39:00,0.66722,0.66722,0.66686,0.66695,150699998.0
2006-10-20 02:40:00,0.66689,0.66726,0.66684,0.66714,103700000.0
2006-10-20 02:41:00,0.66718,0.66723,0.66689,0.66697,112500000.0
2006-10-20 02:42:00,0.66717,0.66731,0.66697,0.66702,72500000.0
2006-10-20 02:43:00,0.66712,0.66718,0.667,0.66718,96399999.0
2006-10-20 02:44:00,0.66718,0.66724,0.667,0.66712,141699999.0
2006-10-20 02:45:00,0.66737,0.66737,0.66689,0.66702,97300000.0
2006-10-20 02:46:00,0.66712,0.66718,0.66693,0.66708,69600000.0
2006-10-20 02:47:00,0.66709,0.66729,0.66705,0.66718,146199999.0
2006-10-20 02:48:00,0.66727,0.66727,0.667,0.66713,89900000.0
2006-10-20 02:49:00,0.66715,0.6672,0.66707,0.66707,79399999.0
2006-10-20 02:50:00,0.66713,0.66723,0.66711,0.66718,148500001.0
2006-10-20 02:51:00,0.66714,0.66716,0.667,0.66705,94900000.0
2006-10-20 02:52:00,0.66719,0.66729,0.66703,0.66706,153000001.0
2006-10-20 02:53:00,0.66715,0.66737,0.66714,0.66722,123500000.0
2006-10-20 02:54:00,0.66729,0.66729,0.66694,0.66723,101300001.0
2006-10-20 02:55:00,0.66712,0.66733,0.66704,0.66706,104599999.0
2006-10-20 02:56:00,0.66729,0.66729,0.66708,0.66721,91599999.0
2006-10-20 02:57:00,0.66729,0.66733,0.66706,0.66712,56599999.0
2006-10-20 02:58:00,0.66713,0.66732,0.66702,0.66702,58800001.0
2006-10-20 02:59:00,0.66702,0.66745,0.66698,0.66727,77500000.0
2006-10-20 03:00:00,0.66723,0.66725,0.66699,0.66717,182899996.0
2006-10-20 03:01:00,0.66712,0.66738,0.66703,0.66738,93100000.0
2006-10-20 03:02:00,0.66716,0.66745,0.66709,0.66745,57500000.0
2006-10-20 03:03:00,0.66759,0.6676,0.66706,0.66706,67300000.0
2006-10-20 03:04:00,0.66708,0.66737,0.66708,0.6673,87799999.0
2006-10-20 03:05:00,0.6673,0.66753,0.66721,0.66721,111900000.0
2006-10-20 03:06:00,0.66722,0.66743,0.66721,0.66738,91800000.0
2006-10-20 03:07:00,0.66743,0.66743,0.66712,0.66729,80999999.0
2006-10-20 03:08:00,0.66747,0.66765,0.66713,0.66755,187299997.0
2006-10-20 03:09:00,0.66759,0.66791,0.66747,0.66768,128799999.0
2006-10-20 03:10:00,0.66768,0.66785,0.66759,0.66768,84400000.0
2006-10-20 03:11:00,0.66769,0.6677,0.66743,0.66751,114500000.0
2006-10-20 03:12:00,0.66762,0.66765,0.66741,0.66762,74000000.0
2006-10-20 03:13:00,0.66765,0.66774,0.66735,0.66746,138300001.0
2006-10-20 03:14:00,0.66768,0.66771,0.66743,0.66753,107499998.0
2006-10-20 03:15:00,0.66767,0.6677,0.66743,0.66753,84299998.0
2006-10-20 03:16:00,0.66748,0.6677,0.66735,0.66763,127499999.0
2006-10-20 03:17:00,0.66757,0.66765,0.66738,0.66738,149000001.0
2006-10-20 03:18:00,0.66759,0.66777,0.66748,0.66764,118000000.0
2006-10-20 03:19:00,0.66751,0.66772,0.66739,0.66739,53400000.0
2006-10-20 03:20:00,0.66751,0.66771,0.66734,0.66763,109700000.0
2006-10-20 03:21:00,0.66765,0.66784,0.66754,0.66784,101899999.0
2006-10-20 03:22:00,0.66766,0.66781,0.66761,0.6677,134499997.0
2006-10-20 03:23:00,0.66765,0.66777,0.66745,0.66755,81300000.0
2006-10-20 03:24:00,0.66772,0.66785,0.66757,0.6678,117500000.0
2006-10-20 03:25:00,0.66792,0.66803,0.66774,0.66803,91000001.0
2006-10-20 03:26:00,0.66801,0.6681,0.66772,0.66772,116699998.0
2006-10-20 03:27:00,0.66786,0.66803,0.66776,0.66795,150699997.0
2006-10-20 03:28:00,0.66793,0.66793,0.66763,0.66763,62700000.0
2006-10-20 03:29:00,0.66784,0.66793,0.66772,0.66787,163399999.0
2006-10-20 03:30:00,0.66775,0.66786,0.66765,0.66769,74500000.0
2006-10-20 03:31:00,0.66768,0.66788,0.66754,0.66788,117100000.0
2006-10-20 03:32:00,0.66779,0.6678,0.66756,0.66772,133199999.0
2006-10-20 03:33:00,0.66786,0.66787,0.66753,0.66767,116900001.0
2006-10-20 03:34:00,0.66785,0.66794,0.66745,0.66755,184800000.0
2006-10-20 03:35:00,0.66766,0.66795,0.66752,0.66779,108800000.0
2006-10-20 03:36:00,0.66764,0.66781,0.66752,0.66775,144399999.0
2006-10-20 03:37:00,0.66791,0.66796,0.66779,0.66779,90600000.0
2006-10-20 03:38:00,0.66781,0.66792,0.66764,0.66764,69400000.0
2006-10-20 03:39:00,0.66772,0.66786,0.66755,0.66761,158200001.0
2006-10-20 03:40:00,0.66769,0.66777,0.66757,0.66765,73300000.0
2006-10-20 03:41:00,0.66757,0.66784,0.66757,0.66776,64600000.0
2006-10-20 03:42:00,0.66768,0.66789,0.66764,0.66789,92800002.0
2006-10-20 03:43:00,0.66768,0.66779,0.66761,0.66767,113799999.0
2006-10-20 03:44:00,0.66763,0.66789,0.66763,0.66772,142699999.0
2006-10-20 03:45:00,0.66761,0.66778,0.6674,0.6674,134700001.0
2006-10-20 03:46:00,0.66741,0.66775,0.66732,0.66765,115600000.0
2006-10-20 03:47:00,0.66745,0.66766,0.6673,0.66734,131599999.0
2006-10-20 03:48:00,0.66746,0.66774,0.66731,0.66758,121600000.0
2006-10-20 03:49:00,0.66744,0.66782,0.66743,0.66782,99000001.0
2006-10-20 03:50:00,0.66761,0.66761,0.66731,0.66745,68400000.0
2006-10-20 03:51:00,0.66745,0.66757,0.6674,0.66744,80100001.0
2006-10-20 03:52:00,0.66742,0.6676,0.66735,0.66749,96099999.0
2006-10-20 03:53:00,0.66759,0.66778,0.66744,0.66746,108400002.0
2006-10-20 03:54:00,0.66735,0.66764,0.66735,0.66753,98700000.0
2006-10-20 03:55:00,0.66742,0.66761,0.66734,0.66757,43800000.0
2006-10-20 03:56:00,0.66756,0.6676,0.66739,0.66755,62800000.0
2006-10-20 03:57:00,0.66752,0.66764,0.66742,0.66751,102899999.0
2006-10-20 03:58:00,0.66746,0.66764,0.6673,0.66751,168299998.0
2006-10-20 03:59:00,0.66757,0.66764,0.66734,0.66743,95700000.0
2006-10-20 04:00:00,0.66745,0.66749,0.66727,0.66735,84800001.0
2006-10-20 04:01:00,0.66762,0.66762,0.66713,0.66726,57600000.0
2006-10-20 04:02:00,0.66752,0.6676,0.66711,0.66753,110899999.0
2006-10-20 04:03:00,0.66739,0.66747,0.66724,0.66732,113200000.0
2006-10-20 04:04:00,0.6672,0.66751,0.66712,0.6675,82000000.0
2006-10-20 04:05:00,0.66739,0.66754,0.66723,0.66729,78400000.0
2006-10-20 04:06:00,0.6673,0.66754,0.66718,0.66722,167100000.0
2006-10-20 04:07:00,0.66729,0.66758,0.66722,0.66757,97000000.0
2006-10-20 04:08:00,0.66764,0.66764,0.66713,0.6672,87800000.0
2006-10-20 04:09:00,0.66742,0.66754,0.66726,0.66726,58800000.0
2006-10-20 04:10:00,0.66713,0.66756,0.66713,0.66742,102900000.0
2006-10-20 04:11:00,0.66737,0.66743,0.66711,0.66711,119500001.0
2006-10-20 04:12:00,0.66757,0.66757,0.66714,0.66727,72100001.0
2006-10-20 04:13:00,0.66733,0.6675,0.66727,0.6675,40499999.0
2006-10-20 04:14:00,0.66752,0.66764,0.66729,0.66732,144099999.0
2006-10-20 04:15:00,0.66733,0.66751,0.66725,0.66738,83700000.0
2006-10-20 04:16:00,0.66732,0.66732,0.66684,0.66696,117100000.0
2006-10-20 04:17:00,0.66714,0.66743,0.66714,0.66732,111600001.0
2006-10-20 04:18:00,0.6671,0.6674,0.66701,0.66735,87800000.0
2006-10-20 04:19:00,0.66741,0.66748,0.66716,0.66725,137199999.0
2006-10-20 04:20:00,0.66723,0.66758,0.66723,0.66737,174799998.0
2006-10-20 04:21:00,0.6673,0.66751,0.6672,0.6672,147000001.0
2006-10-20 04:22:00,0.66714,0.66748,0.66714,0.66732,134000001.0
2006-10-20 04:23:00,0.66743,0.66744,0.66712,0.66715,89800000.0
2006-10-20 04:24:00,0.66688,0.66724,0.66688,0.66718,55700000.0
2006-10-20 04:25:00,0.66719,0.66737,0.6671,0.66737,95399999.0
2006-10-20 04:26:00,0.66728,0.66728,0.66712,0.6672,50000000.0
2006-10-20 04:27:00,0.66683,0.66733,0.66683,0.66718,54799999.0
2006-10-20 04:28:00,0.66716,0.66734,0.66697,0.66728,163599999.0
2006-10-20 04:29:00,0.6672,0.66728,0.66705,0.66715,53000000.0
2006-10-20 04:30:00,0.66734,0.66736,0.66677,0.66681,94799997.0
2006-10-20 04:31:00,0.66675,0.66724,0.66675,0.66711,88200002.0
2006-10-20 04:32:00,0.66711,0.66736,0.66711,0.6672,44200000.0
2006-10-20 04:33:00,0.66722,0.66729,0.66704,0.66716,93299999.0
2006-10-20 04:34:00,0.66698,0.66728,0.66697,0.66701,88099999.0
2006-10-20 04:35:00,0.66714,0.66736,0.6671,0.66725,111599999.0
2006-10-20 04:36:00,0.66711,0.66744,0.66696,0.66744,65300000.0
2006-10-20 04:37:00,0.66723,0.6675,0.66707,0.66736,78800001.0
2006-10-20 04:38:00,0.66739,0.66755,0.66731,0.66755,106899998.0
2006-10-20 04:39:00,0.66748,0.66753,0.66739,0.66749,85400000.0
2006-10-20 04:40:00,0.66732,0.66746,0.66713,0.66735,89499998.0
2006-10-20 04:41:00,0.66733,0.66754,0.66729,0.66754,170900000.0
2006-10-20 04:42:00,0.66739,0.66742,0.6672,0.66736,133600002.0
2006-10-20 04:43:00,0.66744,0.66745,0.66709,0.66732,95999999.0
2006-10-20 04:44:00,0.66742,0.66747,0.6671,0.66713,134099998.0
2006-10-20 04:45:00,0.66748,0.66757,0.6673,0.66743,133600001.0
2006-10-20 04:46:00,0.6675,0.6675,0.6671,0.6672,152599999.0
2006-10-20 04:47:00,0.66731,0.66749,0.6673,0.6674,123600000.0
2006-10-20 04:48:00,0.6675,0.66757,0.66726,0.66742,98400000.0
2006-10-20 04:49:00,0.66758,0.66758,0.66716,0.66736,93199999.0
2006-10-20 04:50:00,0.66742,0.66751,0.66733,0.66748,70200000.0
2006-10-20 04:51:00,0.66747,0.66757,0.66725,0.66757,79000000.0
2006-10-20 04:52:00,0.66739,0.66743,0.66723,0.66735,123599998.0
2006-10-20 04:53:00,0.66729,0.66752,0.66704,0.6672,104700002.0
2006-10-20 04:54:00,0.66734,0.66744,0.66716,0.66733,132699998.0
2006-10-20 04:55:00,0.6673,0.6675,0.66723,0.66741,89899999.0
2006-10-20 04:56:00,0.66716,0.66743,0.66707,0.66737,106099999.0
2006-10-20 04:57:00,0.6671,0.66738,0.667,0.66724,85400001.0
2006-10-20 04:58:00,0.66724,0.66745,0.66701,0.66701,83100000.0
2006-10-20 04:59:00,0.66716,0.6674,0.66708,0.6674,105400000.0
2006-10-20 05:00:00,0.66733,0.66733,0.66711,0.66722,103600001.0
2006-10-20 05:01:00,0.66722,0.6674,0.66718,0.6674,107700000.0
2006-10-20 05:02:00,0.66729,0.66741,0.6671,0.66727,109400001.0
2006-10-20 05:03:00,0.66731,0.66739,0.66711,0.66737,105200000.0
2006-10-20 05:04:00,0.66741,0.66752,0.66719,0.66737,131100001.0
2006-10-20 05:05:00,0.66742,0.66745,0.66715,0.66715,60200000.0
2006-10-20 05:06:00,0.66704,0.66727,0.66695,0.66723,123700002.0
2006-10-20 05:07:00,0.66728,0.66737,0.66726,0.66735,85399999.0
2006-10-20 05:08:00,0.66722,0.66744,0.66722,0.66724,93100000.0
2006-10-20 05:09:00,0.66728,0.66731,0.66707,0.66712,56499999.0
2006-10-20 05:10:00,0.66706,0.66723,0.66706,0.66717,96200000.0
2006-10-20 05:11:00,0.66713,0.66739,0.667,0.66736,124000000.0
2006-10-20 05:12:00,0.66742,0.66767,0.66728,0.66758,137100000.0
2006-10-20 05:13:00,0.6676,0.6676,0.6673,0.6675,79899999.0
2006-10-20 05:14:00,0.66756,0.66756,0.66722,0.66722,84100001.0
2006-10-20 05:15:00,0.66729,0.66745,0.66728,0.66739,121499998.0
2006-10-20 05:16:00,0.66753,0.6677,0.66722,0.66727,74200000.0
2006-10-20 05:17:00,0.66742,0.6675,0.66729,0.66741,91600002.0
2006-10-20 05:18:00,0.66759,0.66775,0.66726,0.6675,93200000.0
2006-10-20 05:19:00,0.66746,0.66778,0.66736,0.6676,128599998.0
2006-10-20 05:20:00,0.66764,0.66764,0.66738,0.66738,115000000.0
2006-10-20 05:21:00,0.66751,0.66762,0.66711,0.66722,90800000.0
2006-10-20 05:22:00,0.66726,0.66762,0.66714,0.66762,85500000.0
2006-10-20 05:23:00,0.66746,0.66759,0.66741,0.66748,85299999.0
2006-10-20 05:24:00,0.66759,0.66759,0.66707,0.66746,86600001.0
2006-10-20 05:25:00,0.66752,0.66762,0.66723,0.6676,142699999.0
2006-10-20 05:26:00,0.66746,0.66763,0.66726,0.66763,111500002.0
2006-10-20 05:27:00,0.66766,0.66772,0.66745,0.66763,171600002.0
2006-10-20 05:28:00,0.66752,0.66755,0.66727,0.66752,117300000.0
2006-10-20 05:29:00,0.66739,0.66766,0.66738,0.66755,132399999.0
2006-10-20 05:30:00,0.66749,0.6675,0.66728,0.66739,134699999.0
2006-10-20 05:31:00,0.6675,0.66755,0.66741,0.66751,130399998.0
2006-10-20 05:32:00,0.66746,0.66752,0.667,0.66739,87100000.0
2006-10-20 05:33:00,0.66742,0.66751,0.66721,0.6674,115800003.0
2006-10-20 05:34:00,0.6673,0.66755,0.66719,0.66727,169700003.0
2006-10-20 05:35:00,0.66732,0.66749,0.66732,0.66736,160700000.0
2006-10-20 05:36:00,0.66757,0.66757,0.66701,0.66718,53000000.0
2006-10-20 05:37:00,0.66716,0.66755,0.66706,0.66748,149900001.0
2006-10-20 05:38:00,0.6675,0.6675,0.66715,0.66722,114800000.0
2006-10-20 05:39:00,0.66754,0.66754,0.66733,0.66742,123899999.0
2006-10-20 05:40:00,0.6675,0.6675,0.66717,0.66717,46700000.0
2006-10-20 05:41:00,0.66718,0.66749,0.66718,0.66749,74100000.0
2006-10-20 05:42:00,0.66759,0.66767,0.66722,0.66738,94400000.0
2006-10-20 05:43:00,0.66744,0.66747,0.66729,0.66731,100199998.0
2006-10-20 05:44:00,0.66743,0.66753,0.6673,0.66747,61200000.0
2006-10-20 05:45:00,0.66745,0.66745,0.66715,0.66735,78400001.0
2006-10-20 05:46:00,0.66739,0.66748,0.66726,0.66737,101400000.0
2006-10-20 05:47:00,0.66747,0.66749,0.66723,0.66724,143800002.0
2006-10-20 05:48:00,0.6675,0.6675,0.66717,0.66735,115600001.0
2006-10-20 05:49:00,0.66748,0.66773,0.66734,0.66734,122300000.0
2006-10-20 05:50:00,0.66743,0.66767,0.66723,0.66723,112400000.0
2006-10-20 05:51:00,0.66742,0.66746,0.66733,0.66742,107799999.0
2006-10-20 05:52:00,0.66738,0.66749,0.66724,0.66746,104899999.0
2006-10-20 05:53:00,0.66734,0.66749,0.66734,0.66745,33000000.0
2006-10-20 05:54:00,0.66739,0.66749,0.6673,0.66738,134800002.0
2006-10-20 05:55:00,0.66743,0.66749,0.66727,0.66738,109800002.0
2006-10-20 05:56:00,0.66736,0.66748,0.66727,0.66743,80500000.0
2006-10-20 05:57:00,0.66738,0.66752,0.66734,0.66734,122299998.0
2006-10-20 05:58:00,0.66745,0.66754,0.66721,0.66742,136800002.0
2006-10-20 05:59:00,0.66741,0.66754,0.66727,0.66746,128700001.0
2006-10-20 06:00:00,0.66731,0.66753,0.66731,0.66747,83999998.0
2006-10-20 06:01:00,0.66744,0.66753,0.66727,0.66753,92700000.0
2006-10-20 06:02:00,0.66745,0.66765,0.66735,0.66745,128299999.0
2006-10-20 06:03:00,0.66747,0.6676,0.6673,0.66735,72499998.0
2006-10-20 06:04:00,0.66743,0.66756,0.66735,0.66739,87900000.0
2006-10-20 06:05:00,0.6674,0.66754,0.66729,0.66747,128400000.0
2006-10-20 06:06:00,0.66744,0.66751,0.66736,0.66736,63700000.0
2006-10-20 06:07:00,0.66738,0.66755,0.66738,0.66749,59200000.0
2006-10-20 06:08:00,0.66735,0.66756,0.66725,0.66756,94200001.0
2006-10-20 06:09:00,0.66758,0.66759,0.66728,0.66737,194700001.0
2006-10-20 06:10:00,0.66729,0.66747,0.66717,0.66743,75100001.0
2006-10-20 06:11:00,0.66739,0.66754,0.66736,0.66736,45800000.0
2006-10-20 06:12:00,0.66749,0.66754,0.6674,0.66753,63400000.0
2006-10-20 06:13:00,0.6675,0.66761,0.66743,0.66743,78200000.0
2006-10-20 06:14:00,0.66756,0.66766,0.66736,0.66736,82600000.0
2006-10-20 06:15:00,0.66742,0.66746,0.66733,0.66738,149299999.0
2006-10-20 06:16:00,0.66745,0.66755,0.66722,0.66745,142200002.0
2006-10-20 06:17:00,0.66757,0.66757,0.66731,0.66738,75099999.0
2006-10-20 06:18:00,0.66723,0.66754,0.66723,0.66735,112100001.0
2006-10-20 06:19:00,0.66744,0.66756,0.66735,0.66748,103800001.0
2006-10-20 06:20:00,0.66751,0.66763,0.66741,0.66755,106300000.0
2006-10-20 06:21:00,0.66762,0.66776,0.66745,0.66761,156899996.0
2006-10-20 06:22:00,0.66754,0.66759,0.66729,0.66729,107300000.0
2006-10-20 06:23:00,0.66744,0.66747,0.66703,0.66714,108899998.0
2006-10-20 06:24:00,0.66711,0.66758,0.66706,0.66753,80500001.0
2006-10-20 06:25:00,0.66774,0.66776,0.66746,0.6675,77400000.0
2006-10-20 06:26:00,0.66756,0.66756,0.66724,0.6675,163499999.0
2006-10-20 06:27:00,0.66755,0.66762,0.66732,0.66732,140200003.0
2006-10-20 06:28:00,0.66728,0.66751,0.66728,0.66742,55700000.0
2006-10-20 06:29:00,0.6674,0.66766,0.6674,0.66766,75900000.0
2006-10-20 06:30:00,0.66742,0.66755,0.66732,0.66737,59800000.0
2006-10-20 06:31:00,0.66744,0.66759,0.66722,0.66756,129399999.0
2006-10-20 06:32:00,0.66755,0.66763,0.66722,0.66732,107399998.0
2006-10-20 06:33:00,0.66723,0.66751,0.66723,0.66751,80900000.0
2006-10-20 06:34:00,0.66756,0.66767,0.66721,0.66749,116100000.0
2006-10-20 06:35:00,0.66741,0.6676,0.66731,0.6676,93000000.0
2006-10-20 06:36:00,0.66741,0.66754,0.66732,0.66742,78600000.0
2006-10-20 06:37:00,0.66743,0.6676,0.66743,0.6676,79700000.0
2006-10-20 06:38:00,0.66753,0.66753,0.66739,0.66747,86400001.0
2006-10-20 06:39:00,0.66756,0.66756,0.66736,0.66751,129099997.0
2006-10-20 06:40:00,0.66743,0.66757,0.66732,0.6675,89199999.0
2006-10-20 06:41:00,0.66748,0.66754,0.6673,0.66736,120300000.0
2006-10-20 06:42:00,0.66746,0.66747,0.66703,0.66727,145199999.0
2006-10-20 06:43:00,0.66708,0.66746,0.66704,0.66738,127800002.0
2006-10-20 06:44:00,0.66734,0.66743,0.66699,0.66739,119400000.0
2006-10-20 06:45:00,0.66738,0.66738,0.66719,0.66733,83000000.0
2006-10-20 06:46:00,0.66739,0.66739,0.66714,0.66738,107200000.0
2006-10-20 06:47:00,0.66721,0.66749,0.66719,0.66728,111200000.0
2006-10-20 06:48:00,0.66727,0.66745,0.66711,0.66711,123700000.0
2006-10-20 06:49:00,0.66716,0.66729,0.66704,0.66704,40900000.0
2006-10-20 06:50:00,0.66706,0.66724,0.66706,0.66719,77400000.0
2006-10-20 06:51:00,0.66716,0.66734,0.6671,0.66722,77300000.0
2006-10-20 06:52:00,0.66724,0.6674,0.66715,0.66718,140800000.0
2006-10-20 06:53:00,0.66734,0.66743,0.66686,0.667,114600000.0
2006-10-20 06:54:00,0.66698,0.66732,0.66698,0.66704,125400000.0
2006-10-20 06:55:00,0.66717,0.66752,0.66717,0.66734,168200000.0
2006-10-20 06:56:00,0.66741,0.66744,0.66713,0.66725,86100000.0
2006-10-20 06:57:00,0.66742,0.66756,0.66724,0.66745,59100000.0
2006-10-20 06:58:00,0.66729,0.66772,0.66727,0.66751,76300000.0
2006-10-20 06:59:00,0.66736,0.66754,0.66721,0.66754,68700001.0
2006-10-20 07:00:00,0.66746,0.66753,0.6672,0.66752,122300000.0
2006-10-20 07:01:00,0.66751,0.66755,0.6673,0.66752,120499999.0
2006-10-20 07:02:00,0.6676,0.6676,0.6673,0.66733,94100000.0
2006-10-20 07:03:00,0.66741,0.66746,0.66718,0.6674,120700001.0
2006-10-20 07:04:00,0.66752,0.66774,0.66721,0.66743,66800002.0
2006-10-20 07:05:00,0.66761,0.66794,0.66755,0.66775,123200000.0
2006-10-20 07:06:00,0.66793,0.66799,0.66764,0.66764,173599998.0
2006-10-20 07:07:00,0.66791,0.66791,0.66756,0.66759,128899998.0
2006-10-20 07:08:00,0.66776,0.66793,0.66736,0.6679,78800001.0
2006-10-20 07:09:00,0.66766,0.6679,0.66766,0.66772,67699999.0
2006-10-20 07:10:00,0.66759,0.66785,0.66739,0.66739,86300001.0
2006-10-20 07:11:00,0.66733,0.66788,0.66733,0.6675,124699999.0
2006-10-20 07:12:00,0.66793,0.66796,0.66747,0.66774,114000000.0
2006-10-20 07:13:00,0.66792,0.66797,0.66767,0.66782,120299999.0
2006-10-20 07:14:00,0.66763,0.66785,0.66737,0.66785,107400000.0
2006-10-20 07:15:00,0.66784,0.66798,0.66757,0.66785,103499997.0
2006-10-20 07:16:00,0.6679,0.66795,0.66756,0.66756,66300000.0
2006-10-20 07:17:00,0.66737,0.66797,0.66737,0.66787,73900000.0
2006-10-20 07:18:00,0.66782,0.66782,0.66745,0.66767,149999999.0
2006-10-20 07:19:00,0.66772,0.66788,0.66762,0.6677,109500001.0
2006-10-20 07:20:00,0.66733,0.6679,0.66731,0.66767,95599999.0
2006-10-20 07:21:00,0.66751,0.66794,0.66751,0.66775,113399997.0
2006-10-20 07:22:00,0.66774,0.66778,0.66753,0.66765,163500000.0
2006-10-20 07:23:00,0.66721,0.66786,0.66721,0.66781,92900001.0
2006-10-20 07:24:00,0.66759,0.6677,0.66718,0.66718,114200002.0
2006-10-20 07:25:00,0.66746,0.66768,0.66742,0.66768,119300001.0
2006-10-20 07:26:00,0.66778,0.66781,0.66756,0.66778,158199999.0
2006-10-20 07:27:00,0.6678,0.66789,0.66772,0.66772,69500000.0
2006-10-20 07:28:00,0.66763,0.66775,0.66752,0.66758,83000000.0
2006-10-20 07:29:00,0.66752,0.66788,0.66752,0.66772,102200002.0
2006-10-20 07:30:00,0.66759,0.66762,0.66738,0.66738,129699999.0
2006-10-20 07:31:00,0.66751,0.66777,0.66751,0.66777,97299999.0
2006-10-20 07:32:00,0.66781,0.66793,0.66759,0.66759,74100001.0
2006-10-20 07:33:00,0.66761,0.66776,0.66761,0.66772,74200000.0
2006-10-20 07:34:00,0.66776,0.66795,0.66743,0.66743,99800001.0
2006-10-20 07:35:00,0.66768,0.6679,0.66751,0.66757,75200000.0
2006-10-20 07:36:00,0.66755,0.6679,0.6675,0.66788,86699999.0
2006-10-20 07:37:00,0.66773,0.66783,0.66749,0.66764,89800000.0
2006-10-20 07:38:00,0.66765,0.66774,0.66729,0.66735,102000001.0
2006-10-20 07:39:00,0.66725,0.66749,0.66712,0.66738,112799999.0
2006-10-20 07:40:00,0.66742,0.66761,0.66733,0.66745,113899998.0
2006-10-20 07:41:00,0.66749,0.6675,0.66718,0.66719,186700003.0
2006-10-20 07:42:00,0.66746,0.66756,0.66737,0.66745,92799998.0
2006-10-20 07:43:00,0.66736,0.66778,0.66722,0.66762,125200000.0
2006-10-20 07:44:00,0.66765,0.66768,0.66755,0.66768,133700002.0
2006-10-20 07:45:00,0.66753,0.66762,0.66739,0.66755,108700001.0
2006-10-20 07:46:00,0.6675,0.66772,0.66745,0.66759,131799999.0
2006-10-20 07:47:00,0.66762,0.66787,0.6675,0.6675,91299999.0
2006-10-20 07:48:00,0.66743,0.66772,0.66721,0.66723,123000001.0
2006-10-20 07:49:00,0.6673,0.66764,0.6673,0.66743,132099998.0
2006-10-20 07:50:00,0.66724,0.66735,0.667,0.6671,72399999.0
2006-10-20 07:51:00,0.66689,0.6673,0.66689,0.66718,154100000.0
2006-10-20 07:52:00,0.66722,0.6674,0.66709,0.6672,152600000.0
2006-10-20 07:53:00,0.66706,0.66749,0.66697,0.66721,164600000.0
2006-10-20 07:54:00,0.66726,0.66743,0.66709,0.66715,145499999.0
2006-10-20 07:55:00,0.66721,0.66744,0.66719,0.66744,90700000.0
2006-10-20 07:56:00,0.66749,0.66752,0.66715,0.66734,146500000.0
2006-10-20 07:57:00,0.66743,0.66758,0.66729,0.66731,79400000.0
2006-10-20 07:58:00,0.66752,0.6677,0.66731,0.66736,92199999.0
2006-10-20 07:59:00,0.66755,0.66778,0.66731,0.66761,117200000.0
2006-10-20 08:00:00,0.66755,0.66774,0.66712,0.66759,140000001.0
2006-10-20 08:01:00,0.6674,0.66759,0.66714,0.6675,127500000.0
2006-10-20 08:02:00,0.6675,0.6675,0.66701,0.66721,142900000.0
2006-10-20 08:03:00,0.66732,0.66749,0.6671,0.66737,120400000.0
2006-10-20 08:04:00,0.66734,0.66751,0.66721,0.66751,147600000.0
2006-10-20 08:05:00,0.66728,0.66762,0.66721,0.66745,72600000.0
2006-10-20 08:06:00,0.66739,0.66756,0.66724,0.66741,155900001.0
2006-10-20 08:07:00,0.6673,0.66758,0.6673,0.66758,88500000.0
2006-10-20 08:08:00,0.66761,0.66765,0.66738,0.66741,86600000.0
2006-10-20 08:09:00,0.66762,0.66774,0.66732,0.6676,144700000.0
2006-10-20 08:10:00,0.66775,0.66784,0.66731,0.66742,82799998.0
2006-10-20 08:11:00,0.66762,0.66773,0.66741,0.66741,61900000.0
2006-10-20 08:12:00,0.66748,0.66769,0.66742,0.66761,86799999.0
2006-10-20 08:13:00,0.66745,0.66776,0.66735,0.6675,85600001.0
2006-10-20 08:14:00,0.66746,0.6679,0.66746,0.66781,119600001.0
2006-10-20 08:15:00,0.66775,0.66783,0.66758,0.6676,114799998.0
2006-10-20 08:16:00,0.66757,0.6678,0.66744,0.66778,93200000.0
2006-10-20 08:17:00,0.66766,0.66781,0.66756,0.66769,136200001.0
2006-10-20 08:18:00,0.66775,0.66778,0.66719,0.66734,92200001.0
2006-10-20 08:19:00,0.66751,0.66769,0.66725,0.66762,141899998.0
2006-10-20 08:20:00,0.6676,0.6677,0.66745,0.66752,74100000.0
2006-10-20 08:21:00,0.66762,0.66764,0.66738,0.66745,123800000.0
2006-10-20 08:22:00,0.66751,0.66761,0.66733,0.66754,97100001.0
2006-10-20 08:23:00,0.66746,0.66767,0.6674,0.66756,166800000.0
2006-10-20 08:24:00,0.66774,0.66779,0.66732,0.6677,106000001.0
2006-10-20 08:25:00,0.66769,0.66777,0.66726,0.66752,185300000.0
2006-10-20 08:26:00,0.66755,0.66766,0.66737,0.66747,82699999.0
2006-10-20 08:27:00,0.66758,0.66769,0.6674,0.66767,118100000.0
2006-10-20 08:28:00,0.66774,0.66778,0.66723,0.66748,118900000.0
2006-10-20 08:29:00,0.6675,0.66767,0.66737,0.66749,146300000.0
2006-10-20 08:30:00,0.66743,0.66767,0.6673,0.66749,105000000.0
2006-10-20 08:31:00,0.66754,0.66754,0.66688,0.66722,105499999.0
2006-10-20 08:32:00,0.66715,0.66756,0.667,0.66744,77300001.0
2006-10-20 08:33:00,0.66695,0.66748,0.66691,0.66725,99000001.0
2006-10-20 08:34:00,0.66742,0.66747,0.66701,0.66729,96399999.0
2006-10-20 08:35:00,0.66736,0.6676,0.66728,0.66753,121899997.0
2006-10-20 08:36:00,0.66729,0.66729,0.66693,0.66702,53500000.0
2006-10-20 08:37:00,0.66724,0.66758,0.66713,0.66755,94800001.0
2006-10-20 08:38:00,0.66763,0.6677,0.66728,0.66757,100900000.0
2006-10-20 08:39:00,0.6673,0.66754,0.66719,0.66731,93400001.0
2006-10-20 08:40:00,0.66737,0.66752,0.66715,0.66718,133200000.0
2006-10-20 08:41:00,0.66735,0.66762,0.6672,0.66745,97300000.0
2006-10-20 08:42:00,0.66771,0.66775,0.66736,0.66775,104799999.0
2006-10-20 08:43:00,0.66758,0.66758,0.66706,0.66743,110500002.0
2006-10-20 08:44:00,0.6675,0.66773,0.66744,0.6676,85400000.0
2006-10-20 08:45:00,0.66762,0.66768,0.66722,0.66722,70900000.0
2006-10-20 08:46:00,0.6677,0.66782,0.66745,0.66758,154599998.0
2006-10-20 08:47:00,0.66748,0.66776,0.66735,0.66754,89400000.0
2006-10-20 08:48:00,0.66745,0.66773,0.6674,0.66761,120899999.0
2006-10-20 08:49:00,0.6677,0.66781,0.66742,0.66742,81800002.0
2006-10-20 08:50:00,0.66734,0.66752,0.66702,0.66752,112200000.0
2006-10-20 08:51:00,0.66739,0.66753,0.66724,0.66725,62000001.0
2006-10-20 08:52:00,0.66739,0.66774,0.66739,0.66763,87699999.0
2006-10-20 08:53:00,0.66768,0.66782,0.66755,0.66772,133900001.0
2006-10-20 08:54:00,0.66779,0.66779,0.66744,0.66755,150699998.0
2006-10-20 08:55:00,0.66773,0.66784,0.66766,0.66784,79600000.0
2006-10-20 08:56:00,0.66779,0.66791,0.66741,0.66788,69600001.0
2006-10-20 08:57:00,0.66787,0.66787,0.66764,0.66772,101900000.0
2006-10-20 08:58:00,0.66774,0.66788,0.66748,0.66772,93200001.0
2006-10-20 08:59:00,0.66777,0.66786,0.66753,0.66785,102699998.0
2006-10-20 09:00:00,0.66785,0.6679,0.66772,0.66777,116400000.0
2006-10-20 09:01:00,0.66784,0.66793,0.66771,0.66775,107699999.0
2006-10-20 09:02:00,0.66792,0.66797,0.66772,0.66786,143200000.0
2006-10-20 09:03:00,0.66787,0.66797,0.66765,0.66776,172100002.0
2006-10-20 09:04:00,0.66788,0.66793,0.66765,0.66791,101300001.0
2006-10-20 09:05:00,0.66775,0.66807,0.6677,0.66792,109800000.0
2006-10-20 09:06:00,0.66797,0.66813,0.66753,0.66792,73900000.0
2006-10-20 09:07:00,0.66783,0.66802,0.66761,0.66792,121800000.0
2006-10-20 09:08:00,0.66786,0.66798,0.66766,0.66789,136799999.0
2006-10-20 09:09:00,0.6678,0.66786,0.6676,0.66762,101899999.0
2006-10-20 09:10:00,0.6677,0.66776,0.66745,0.66745,111800001.0
2006-10-20 09:11:00,0.66741,0.6678,0.66725,0.66725,201799993.0
2006-10-20 09:12:00,0.66719,0.66764,0.66716,0.66754,116300000.0
2006-10-20 09:13:00,0.66744,0.66747,0.66713,0.66731,93900001.0
2006-10-20 09:14:00,0.66714,0.66738,0.66693,0.66726,128699999.0
2006-10-20 09:15:00,0.66718,0.66766,0.66711,0.66731,98500000.0
2006-10-20 09:16:00,0.66735,0.66746,0.66707,0.66707,69299999.0
2006-10-20 09:17:00,0.66694,0.6674,0.66694,0.66702,112400000.0
2006-10-20 09:18:00,0.66725,0.66734,0.66687,0.66714,120000000.0
2006-10-20 09:19:00,0.66724,0.6673,0.667,0.66715,114799999.0
2006-10-20 09:20:00,0.66713,0.66735,0.66708,0.66735,67700001.0
2006-10-20 09:21:00,0.66728,0.66736,0.66705,0.66705,115900001.0
2006-10-20 09:22:00,0.66723,0.66733,0.66688,0.66712,108899999.0
2006-10-20 09:23:00,0.66695,0.66738,0.66691,0.66718,104400002.0
2006-10-20 09:24:00,0.6673,0.6673,0.66694,0.66711,135600004.0
2006-10-20 09:25:00,0.66719,0.66726,0.66706,0.66714,160699999.0
2006-10-20 09:26:00,0.66724,0.6674,0.66695,0.66705,89300000.0
2006-10-20 09:27:00,0.66706,0.66714,0.6668,0.6668,175500002.0
2006-10-20 09:28:00,0.66678,0.66715,0.66672,0.66672,105500000.0
2006-10-20 09:29:00,0.66659,0.66685,0.66644,0.66685,161199999.0
2006-10-20 09:30:00,0.66673,0.667,0.66661,0.66684,113600001.0
2006-10-20 09:31:00,0.66667,0.6671,0.66667,0.66702,144100001.0
2006-10-20 09:32:00,0.66696,0.66696,0.66676,0.66676,73100000.0
2006-10-20 09:33:00,0.66687,0.66702,0.66673,0.66684,118500000.0
2006-10-20 09:34:00,0.66697,0.66704,0.66683,0.66697,87500001.0
2006-10-20 09:35:00,0.66696,0.66696,0.66673,0.66691,85999999.0
2006-10-20 09:36:00,0.66672,0.66694,0.66672,0.66694,150500001.0
2006-10-20 09:37:00,0.66689,0.66699,0.66672,0.66699,137600000.0
2006-10-20 09:38:00,0.66695,0.66695,0.66663,0.66675,152700001.0
2006-10-20 09:39:00,0.66679,0.66699,0.66671,0.6668,138600002.0
2006-10-20 09:40:00,0.66684,0.66692,0.66659,0.66671,108500001.0
2006-10-20 09:41:00,0.66668,0.66703,0.66665,0.6669,85700000.0
2006-10-20 09:42:00,0.66684,0.66687,0.66655,0.66655,50900000.0
2006-10-20 09:43:00,0.66661,0.66691,0.66661,0.66674,142800001.0
2006-10-20 09:44:00,0.66685,0.6669,0.66667,0.66681,130000000.0
2006-10-20 09:45:00,0.66681,0.66691,0.6666,0.66691,77399998.0
2006-10-20 09:46:00,0.66688,0.66688,0.66669,0.66676,63100000.0
2006-10-20 09:47:00,0.66664,0.66688,0.66656,0.66685,66900000.0
2006-10-20 09:48:00,0.66667,0.66689,0.66655,0.66681,116899999.0
2006-10-20 09:49:00,0.66671,0.667,0.66665,0.66682,146100001.0
2006-10-20 09:50:00,0.66676,0.66683,0.66662,0.6668,72600000.0
2006-10-20 09:51:00,0.66675,0.66694,0.66675,0.6669,62100000.0
2006-10-20 09:52:00,0.66684,0.66699,0.66665,0.66695,104500000.0
2006-10-20 09:53:00,0.66691,0.66691,0.66645,0.66645,51000000.0
2006-10-20 09:54:00,0.66664,0.66696,0.66654,0.66694,140600000.0
2006-10-20 09:55:00,0.66682,0.66682,0.66647,0.66669,76600001.0
2006-10-20 09:56:00,0.66684,0.66691,0.66652,0.66683,123299997.0
2006-10-20 09:57:00,0.6667,0.66688,0.66653,0.6668,113400000.0
2006-10-20 09:58:00,0.66673,0.66694,0.66667,0.6669,133899999.0
2006-10-20 09:59:00,0.66685,0.66685,0.66661,0.66683,58899999.0
2006-10-20 10:00:00,0.66682,0.66695,0.66657,0.66695,145500003.0
2006-10-20 10:01:00,0.66689,0.66699,0.66679,0.66689,56500000.0
2006-10-20 10:02:00,0.6669,0.66698,0.66672,0.66698,87699999.0
2006-10-20 10:03:00,0.66698,0.66698,0.66676,0.66681,67700000.0
2006-10-20 10:04:00,0.66679,0.66687,0.66646,0.66646,88700000.0
2006-10-20 10:05:00,0.66658,0.66707,0.66658,0.66674,72200002.0
2006-10-20 10:06:00,0.667,0.66704,0.66676,0.667,94299999.0
2006-10-20 10:07:00,0.66676,0.66762,0.66674,0.66761,46800000.0
2006-10-20 10:08:00,0.66691,0.66729,0.66683,0.66722,134000000.0
2006-10-20 10:09:00,0.66697,0.66711,0.66675,0.66692,110900000.0
2006-10-20 10:10:00,0.66686,0.66709,0.66678,0.66706,114200000.0
2006-10-20 10:11:00,0.66696,0.66709,0.66684,0.66694,105899997.0
2006-10-20 10:12:00,0.66711,0.66711,0.66677,0.6668,150100000.0
2006-10-20 10:13:00,0.66694,0.66702,0.66681,0.66695,107100001.0
2006-10-20 10:14:00,0.66705,0.66705,0.66661,0.66687,77600000.0
2006-10-20 10:15:00,0.66686,0.667,0.6667,0.66686,103700001.0
2006-10-20 10:16:00,0.66691,0.66718,0.66675,0.667,75300001.0
2006-10-20 10:17:00,0.66696,0.66706,0.66684,0.66706,77800001.0
2006-10-20 10:18:00,0.66703,0.66703,0.66652,0.66681,91599999.0
2006-10-20 10:19:00,0.66667,0.66693,0.66667,0.66678,116099999.0
2006-10-20 10:20:00,0.6667,0.66695,0.66655,0.66677,141600000.0
2006-10-20 10:21:00,0.6668,0.66699,0.66659,0.66675,107200002.0
2006-10-20 10:22:00,0.66664,0.66682,0.66656,0.66673,92600000.0
2006-10-20 10:23:00,0.66684,0.66687,0.66666,0.6667,101100000.0
2006-10-20 10:24:00,0.66676,0.66688,0.66659,0.66662,80500000.0
2006-10-20 10:25:00,0.66656,0.6668,0.66656,0.66658,107000000.0
2006-10-20 10:26:00,0.66686,0.66689,0.66657,0.66668,143899998.0
2006-10-20 10:27:00,0.66688,0.66688,0.66644,0.66669,81700000.0
2006-10-20 10:28:00,0.66684,0.66691,0.66645,0.66645,77500001.0
2006-10-20 10:29:00,0.66697,0.66697,0.66658,0.66663,135300002.0
2006-10-20 10:30:00,0.66641,0.66684,0.66627,0.66684,147899998.0
2006-10-20 10:31:00,0.6666,0.66681,0.6665,0.66673,146199999.0
2006-10-20 10:32:00,0.66669,0.66694,0.6666,0.66675,125600000.0
2006-10-20 10:33:00,0.66683,0.66691,0.66667,0.66672,122499999.0
2006-10-20 10:34:00,0.66689,0.66704,0.66664,0.66689,131500000.0
2006-10-20 10:35:00,0.66692,0.66696,0.66645,0.66645,77000000.0
2006-10-20 10:36:00,0.66659,0.6668,0.66659,0.66677,123800000.0
2006-10-20 10:37:00,0.66658,0.66687,0.66655,0.66682,63699999.0
2006-10-20 10:38:00,0.66655,0.66679,0.66639,0.66672,81200000.0
2006-10-20 10:39:00,0.66666,0.667,0.66666,0.667,98299999.0
2006-10-20 10:40:00,0.66691,0.66692,0.66663,0.66663,79300002.0
2006-10-20 10:41:00,0.66649,0.66696,0.66649,0.66677,62100000.0
2006-10-20 10:42:00,0.66675,0.66692,0.66664,0.66692,140000000.0
2006-10-20 10:43:00,0.6668,0.66686,0.66669,0.66676,100600001.0
2006-10-20 10:44:00,0.66668,0.66701,0.66655,0.66679,90000000.0
2006-10-20 10:45:00,0.66683,0.6669,0.66669,0.6669,139899999.0
2006-10-20 10:46:00,0.66658,0.66702,0.66658,0.6669,130600002.0
2006-10-20 10:47:00,0.66671,0.66708,0.66661,0.66691,124000000.0
2006-10-20 10:48:00,0.66687,0.66708,0.66649,0.6668,116400001.0
2006-10-20 10:49:00,0.66695,0.66706,0.66676,0.66676,125899998.0
2006-10-20 10:50:00,0.66681,0.66701,0.6667,0.66694,66099999.0
2006-10-20 10:51:00,0.66709,0.66709,0.6666,0.66701,92599999.0
2006-10-20 10:52:00,0.66724,0.66729,0.66686,0.66727,125600000.0
2006-10-20 10:53:00,0.66706,0.66737,0.66694,0.66737,82900000.0
2006-10-20 10:54:00,0.6674,0.66753,0.66685,0.66727,132400001.0
2006-10-20 10:55:00,0.66723,0.66748,0.6671,0.6673,106600001.0
2006-10-20 10:56:00,0.66734,0.66751,0.66715,0.66726,123500000.0
2006-10-20 10:57:00,0.66743,0.66751,0.66721,0.66721,50000000.0
2006-10-20 10:58:00,0.6673,0.66757,0.66721,0.66746,132700000.0
2006-10-20 10:59:00,0.66743,0.66764,0.66732,0.66736,79799999.0
2006-10-20 11:00:00,0.66728,0.66787,0.66726,0.66775,131799999.0
2006-10-20 11:01:00,0.66758,0.6677,0.66728,0.6677,94999999.0
2006-10-20 11:02:00,0.66784,0.66787,0.66736,0.6675,68000001.0
2006-10-20 11:03:00,0.66757,0.66772,0.66729,0.66769,139300000.0
2006-10-20 11:04:00,0.66749,0.66768,0.6672,0.66745,112300002.0
2006-10-20 11:05:00,0.66756,0.66772,0.66736,0.66767,90900000.0
2006-10-20 11:06:00,0.6676,0.66779,0.6674,0.6674,111000001.0
2006-10-20 11:07:00,0.66755,0.66767,0.66738,0.6675,75599999.0
2006-10-20 11:08:00,0.66778,0.66789,0.66741,0.66767,100299999.0
2006-10-20 11:09:00,0.66767,0.66779,0.66753,0.6677,80700000.0
2006-10-20 11:10:00,0.66749,0.66773,0.66729,0.66768,114000000.0
2006-10-20 11:11:00,0.66771,0.66778,0.66747,0.6676,39800000.0
2006-10-20 11:12:00,0.66785,0.66796,0.66757,0.66784,100499999.0
2006-10-20 11:13:00,0.66788,0.6679,0.66757,0.6677,121000000.0
2006-10-20 11:14:00,0.66767,0.66776,0.66749,0.66762,149600000.0
2006-10-20 11:15:00,0.66772,0.6678,0.66737,0.66737,118700001.0
2006-10-20 11:16:00,0.66745,0.66757,0.66729,0.66755,129699999.0
2006-10-20 11:17:00,0.66756,0.66774,0.6674,0.66752,102099999.0
2006-10-20 11:18:00,0.66769,0.66775,0.66733,0.66762,151899999.0
2006-10-20 11:19:00,0.66761,0.66775,0.66752,0.66772,114300001.0
2006-10-20 11:20:00,0.66778,0.66778,0.66765,0.66778,69799998.0
2006-10-20 11:21:00,0.66774,0.66779,0.66755,0.66763,155100001.0
2006-10-20 11:22:00,0.66755,0.66777,0.66742,0.66752,76400000.0
2006-10-20 11:23:00,0.66763,0.66778,0.6675,0.66759,65300000.0
2006-10-20 11:24:00,0.66762,0.66785,0.66721,0.66744,161600001.0
2006-10-20 11:25:00,0.66736,0.66764,0.66729,0.66742,103700001.0
2006-10-20 11:26:00,0.66748,0.66761,0.66733,0.66745,105200000.0
2006-10-20 11:27:00,0.66761,0.66777,0.66719,0.66764,166100001.0
2006-10-20 11:28:00,0.66781,0.66797,0.66742,0.66753,102099999.0
2006-10-20 11:29:00,0.66743,0.66773,0.6674,0.66767,77000001.0
2006-10-20 11:30:00,0.66733,0.66787,0.66725,0.66772,108999999.0
2006-10-20 11:31:00,0.66769,0.66774,0.66753,0.66753,142699999.0
2006-10-20 11:32:00,0.66767,0.66792,0.66751,0.66792,123999997.0
2006-10-20 11:33:00,0.66775,0.6681,0.66766,0.6681,62299999.0
2006-10-20 11:34:00,0.66823,0.66827,0.66785,0.66797,103000000.0
2006-10-20 11:35:00,0.66798,0.66842,0.66787,0.66831,176400003.0
2006-10-20 11:36:00,0.6683,0.66845,0.66798,0.66826,146999999.0
2006-10-20 11:37:00,0.66835,0.66836,0.66768,0.66768,115900000.0
2006-10-20 11:38:00,0.66779,0.6686,0.66779,0.66833,161399999.0
2006-10-20 11:39:00,0.66839,0.66867,0.66835,0.66866,96299998.0
2006-10-20 11:40:00,0.66847,0.66857,0.6683,0.6683,76400001.0
2006-10-20 11:41:00,0.66822,0.66852,0.66822,0.66852,63700000.0
2006-10-20 11:42:00,0.66849,0.66862,0.66842,0.6685,95300000.0
2006-10-20 11:43:00,0.6686,0.66876,0.66833,0.66845,79800001.0
2006-10-20 11:44:00,0.66849,0.66858,0.66827,0.66842,147800003.0
2006-10-20 11:45:00,0.66854,0.66874,0.66846,0.66852,101200000.0
2006-10-20 11:46:00,0.66859,0.66871,0.66832,0.66856,150399999.0
2006-10-20 11:47:00,0.66864,0.6687,0.66846,0.66855,125700001.0
2006-10-20 11:48:00,0.66843,0.66864,0.66833,0.66843,101299999.0
2006-10-20 11:49:00,0.66841,0.66879,0.66836,0.66867,144900001.0
2006-10-20 11:50:00,0.66858,0.66896,0.66845,0.66869,101000001.0
2006-10-20 11:51:00,0.66843,0.6687,0.66832,0.66843,130100001.0
2006-10-20 11:52:00,0.66841,0.66856,0.66816,0.66833,106100000.0
2006-10-20 11:53:00,0.66826,0.66836,0.66803,0.66808,92499999.0
2006-10-20 11:54:00,0.66804,0.66823,0.66778,0.66802,125199996.0
2006-10-20 11:55:00,0.66794,0.66821,0.66787,0.66807,148299999.0
2006-10-20 11:56:00,0.668,0.6685,0.6678,0.66825,109500000.0
2006-10-20 11:57:00,0.668,0.66833,0.6679,0.66797,93600000.0
2006-10-20 11:58:00,0.6678,0.66809,0.66775,0.66782,85400000.0
2006-10-20 11:59:00,0.66784,0.66818,0.66773,0.66782,92600000.0
2006-10-20 12:00:00,0.66775,0.66818,0.66767,0.66799,133300000.0
2006-10-20 12:01:00,0.66799,0.66851,0.66795,0.66851,154300002.0
2006-10-20 12:02:00,0.66793,0.6683,0.6679,0.66809,100100000.0
2006-10-20 12:03:00,0.66809,0.66829,0.6678,0.66794,117200003.0
2006-10-20 12:04:00,0.66794,0.668,0.66755,0.66782,71000000.0
2006-10-20 12:05:00,0.66787,0.66794,0.66761,0.66778,83400000.0
2006-10-20 12:06:00,0.66771,0.66792,0.66766,0.66788,104400000.0
2006-10-20 12:07:00,0.66782,0.66795,0.6677,0.66779,123500000.0
2006-10-20 12:08:00,0.66765,0.66795,0.66754,0.66786,107699998.0
2006-10-20 12:09:00,0.66775,0.66797,0.66762,0.66794,100600000.0
2006-10-20 12:10:00,0.66786,0.66799,0.66773,0.66799,85300000.0
2006-10-20 12:11:00,0.66795,0.66795,0.66768,0.66769,65200001.0
2006-10-20 12:12:00,0.66787,0.66787,0.6675,0.6678,91600001.0
2006-10-20 12:13:00,0.66767,0.66784,0.66747,0.66764,157699998.0
2006-10-20 12:14:00,0.66758,0.66804,0.66758,0.66794,90300000.0
2006-10-20 12:15:00,0.66792,0.66796,0.66784,0.66795,97899999.0
2006-10-20 12:16:00,0.66799,0.66799,0.66766,0.66793,177899997.0
2006-10-20 12:17:00,0.6677,0.66793,0.66753,0.66773,62600000.0
2006-10-20 12:18:00,0.66771,0.6679,0.6676,0.66783,86300000.0
2006-10-20 12:19:00,0.66781,0.66792,0.66776,0.66791,119399999.0
2006-10-20 12:20:00,0.66795,0.66795,0.66752,0.66773,109399999.0
2006-10-20 12:21:00,0.6677,0.66789,0.66753,0.66782,149299999.0
2006-10-20 12:22:00,0.66779,0.66792,0.66756,0.6678,106000000.0
2006-10-20 12:23:00,0.66787,0.66798,0.66761,0.66774,81200001.0
2006-10-20 12:24:00,0.6677,0.66799,0.6677,0.66777,112300001.0
2006-10-20 12:25:00,0.66771,0.66798,0.66767,0.66798,90500000.0
2006-10-20 12:26:00,0.66793,0.66808,0.66778,0.668,102900001.0
2006-10-20 12:27:00,0.66791,0.66815,0.66781,0.66801,114100001.0
2006-10-20 12:28:00,0.6681,0.66814,0.66775,0.66795,108499998.0
2006-10-20 12:29:00,0.66819,0.66819,0.66796,0.66808,116300000.0
2006-10-20 12:30:00,0.66793,0.66828,0.66781,0.66809,62699999.0
2006-10-20 12:31:00,0.66819,0.66826,0.6679,0.6679,108299999.0
2006-10-20 12:32:00,0.66798,0.66823,0.66795,0.66795,148700001.0
2006-10-20 12:33:00,0.66798,0.66811,0.66785,0.66785,182499998.0
2006-10-20 12:34:00,0.66807,0.66817,0.66798,0.66815,119599999.0
2006-10-20 12:35:00,0.66816,0.6682,0.66804,0.66815,95000000.0
2006-10-20 12:36:00,0.66818,0.66835,0.66788,0.66788,88900000.0
2006-10-20 12:37:00,0.66794,0.66817,0.66792,0.66809,78299999.0
2006-10-20 12:38:00,0.66817,0.66825,0.66763,0.66801,84300000.0
2006-10-20 12:39:00,0.66817,0.66836,0.66805,0.66836,71800001.0
2006-10-20 12:40:00,0.66834,0.66843,0.66788,0.66813,125300001.0
2006-10-20 12:41:00,0.66791,0.66841,0.66791,0.66825,125500000.0
2006-10-20 12:42:00,0.6682,0.66831,0.66777,0.668,149200000.0
2006-10-20 12:43:00,0.66821,0.66828,0.66816,0.66822,141900000.0
2006-10-20 12:44:00,0.66805,0.66832,0.66805,0.6682,81200000.0
2006-10-20 12:45:00,0.66827,0.66837,0.66796,0.66796,125600000.0
2006-10-20 12:46:00,0.66797,0.66824,0.66796,0.66801,122899999.0
2006-10-20 12:47:00,0.66795,0.66813,0.66789,0.6681,150999998.0
2006-10-20 12:48:00,0.66822,0.66829,0.66797,0.66797,102000000.0
2006-10-20 12:49:00,0.66806,0.66808,0.66771,0.668,126099999.0
2006-10-20 12:50:00,0.66794,0.66809,0.66784,0.66798,137900002.0
2006-10-20 12:51:00,0.66796,0.66825,0.66778,0.66811,70200000.0
2006-10-20 12:52:00,0.66795,0.66795,0.66756,0.66788,64200000.0
2006-10-20 12:53:00,0.66794,0.66815,0.66786,0.66804,179200000.0
2006-10-20 12:54:00,0.66798,0.66821,0.66785,0.66808,82700000.0
2006-10-20 12:55:00,0.6678,0.66815,0.66775,0.66789,132699999.0
2006-10-20 12:56:00,0.66788,0.66809,0.66781,0.66784,103900000.0
2006-10-20 12:57:00,0.668,0.668,0.66775,0.66786,120100000.0
2006-10-20 12:58:00,0.66791,0.66796,0.66771,0.66795,160899997.0
2006-10-20 12:59:00,0.66812,0.66812,0.66758,0.66783,115399998.0
2006-10-20 13:00:00,0.66797,0.66804,0.66773,0.66804,143400001.0
2006-10-20 13:01:00,0.668,0.66804,0.66774,0.66774,89100002.0
2006-10-20 13:02:00,0.66815,0.6682,0.66788,0.66799,146300000.0
2006-10-20 13:03:00,0.66784,0.66801,0.66777,0.66801,139400000.0
2006-10-20 13:04:00,0.66792,0.66804,0.66776,0.66804,108800000.0
2006-10-20 13:05:00,0.66819,0.66828,0.66787,0.6682,108099999.0
2006-10-20 13:06:00,0.66799,0.66821,0.66784,0.66817,80600000.0
2006-10-20 13:07:00,0.66793,0.6684,0.66793,0.6683,158699998.0
2006-10-20 13:08:00,0.66814,0.66839,0.66813,0.66813,84600000.0
2006-10-20 13:09:00,0.66833,0.66848,0.66803,0.66803,102800000.0
2006-10-20 13:10:00,0.66828,0.66841,0.66814,0.66841,130300001.0
2006-10-20 13:11:00,0.66832,0.6685,0.6682,0.66823,97000000.0
2006-10-20 13:12:00,0.66834,0.66834,0.66801,0.66821,124099998.0
2006-10-20 13:13:00,0.66831,0.66848,0.66824,0.6684,114499999.0
2006-10-20 13:14:00,0.66848,0.66861,0.66833,0.66851,114700002.0
2006-10-20 13:15:00,0.66823,0.6686,0.66822,0.66856,104000000.0
2006-10-20 13:16:00,0.66849,0.66863,0.66821,0.66843,116200001.0
2006-10-20 13:17:00,0.66838,0.66877,0.66828,0.66875,69700000.0
2006-10-20 13:18:00,0.66872,0.66884,0.66836,0.66836,79400000.0
2006-10-20 13:19:00,0.66867,0.6688,0.6684,0.66864,110599998.0
2006-10-20 13:20:00,0.66855,0.66877,0.66834,0.66872,113600000.0
2006-10-20 13:21:00,0.66867,0.66873,0.66846,0.66847,148900000.0
2006-10-20 13:22:00,0.66861,0.66877,0.66822,0.6684,60900001.0
2006-10-20 13:23:00,0.66882,0.66884,0.66848,0.66871,143299997.0
2006-10-20 13:24:00,0.66885,0.66888,0.66842,0.66872,135399999.0
2006-10-20 13:25:00,0.66879,0.66879,0.66842,0.66845,73700000.0
2006-10-20 13:26:00,0.66857,0.66868,0.6683,0.66866,126400000.0
2006-10-20 13:27:00,0.66857,0.6687,0.66835,0.66841,146100000.0
2006-10-20 13:28:00,0.66847,0.6686,0.66839,0.6684,88700001.0
2006-10-20 13:29:00,0.66835,0.66847,0.66815,0.66829,85100000.0
2006-10-20 13:30:00,0.66816,0.66848,0.66815,0.66839,82800000.0
2006-10-20 13:31:00,0.66847,0.66849,0.66822,0.66841,171299999.0
2006-10-20 13:32:00,0.66852,0.66854,0.66815,0.66822,107199998.0
2006-10-20 13:33:00,0.66843,0.66851,0.66826,0.66842,80300000.0
2006-10-20 13:34:00,0.66847,0.66854,0.66832,0.66847,103999999.0
2006-10-20 13:35:00,0.66858,0.66858,0.66821,0.66836,157099999.0
2006-10-20 13:36:00,0.66815,0.66846,0.6681,0.66824,100800002.0
2006-10-20 13:37:00,0.66822,0.66849,0.66822,0.66836,59300000.0
2006-10-20 13:38:00,0.66845,0.6685,0.6682,0.66834,122399999.0
2006-10-20 13:39:00,0.66852,0.66858,0.66827,0.66839,77400000.0
2006-10-20 13:40:00,0.66854,0.66863,0.66828,0.66848,144200001.0
2006-10-20 13:41:00,0.66866,0.66875,0.66819,0.66853,120600000.0
2006-10-20 13:42:00,0.66861,0.66873,0.66832,0.66832,97800001.0
2006-10-20 13:43:00,0.66855,0.66872,0.66855,0.66872,103399998.0
2006-10-20 13:44:00,0.66853,0.66875,0.66821,0.66868,148700000.0
2006-10-20 13:45:00,0.66872,0.66874,0.6685,0.66862,73300000.0
2006-10-20 13:46:00,0.66853,0.66886,0.6685,0.6688,109600002.0
2006-10-20 13:47:00,0.66892,0.66896,0.66873,0.66887,107099999.0
2006-10-20 13:48:00,0.66878,0.66878,0.66866,0.66867,93400001.0
2006-10-20 13:49:00,0.66892,0.66892,0.66854,0.66868,61700000.0
2006-10-20 13:50:00,0.66869,0.66875,0.66851,0.66869,116600001.0
2006-10-20 13:51:00,0.66876,0.66876,0.66852,0.66865,114700000.0
2006-10-20 13:52:00,0.66871,0.66871,0.66856,0.66858,79400000.0
2006-10-20 13:53:00,0.66856,0.66866,0.66834,0.66841,96600000.0
2006-10-20 13:54:00,0.66856,0.66864,0.66829,0.66851,164800001.0
2006-10-20 13:55:00,0.66832,0.66845,0.66813,0.66836,132600003.0
2006-10-20 13:56:00,0.66832,0.66835,0.66795,0.66819,135300000.0
2006-10-20 13:57:00,0.66829,0.66833,0.66795,0.66825,104000001.0
2006-10-20 13:58:00,0.66793,0.66827,0.66788,0.66799,110500000.0
2006-10-20 13:59:00,0.66805,0.66828,0.66803,0.66826,78400001.0
2006-10-20 14:00:00,0.66829,0.66841,0.66787,0.66815,98099998.0
2006-10-20 14:01:00,0.66827,0.66842,0.66809,0.66839,124299999.0
2006-10-20 14:02:00,0.6682,0.66844,0.66807,0.66838,106800001.0
2006-10-20 14:03:00,0.66855,0.66866,0.6683,0.66851,61699999.0
2006-10-20 14:04:00,0.66869,0.66873,0.66825,0.6685,81900000.0
2006-10-20 14:05:00,0.66857,0.66874,0.66816,0.6683,92699999.0
2006-10-20 14:06:00,0.66879,0.66879,0.66839,0.6686,72500000.0
2006-10-20 14:07:00,0.66855,0.66869,0.66839,0.66844,106800001.0
2006-10-20 14:08:00,0.66857,0.66868,0.66814,0.66846,124099999.0
2006-10-20 14:09:00,0.66844,0.66849,0.66831,0.6684,162000002.0
2006-10-20 14:10:00,0.66856,0.66876,0.66846,0.66872,129299999.0
2006-10-20 14:11:00,0.66864,0.66878,0.66842,0.66842,90599999.0
2006-10-20 14:12:00,0.66846,0.66901,0.66842,0.66842,170600000.0
2006-10-20 14:13:00,0.66896,0.66908,0.66851,0.66861,159100000.0
2006-10-20 14:14:00,0.66863,0.66882,0.66855,0.66877,93400000.0
2006-10-20 14:15:00,0.66898,0.66903,0.66864,0.66864,118900000.0
2006-10-20 14:16:00,0.66875,0.66887,0.66853,0.66859,88999999.0
2006-10-20 14:17:00,0.66884,0.66884,0.66845,0.66868,150700001.0
2006-10-20 14:18:00,0.66875,0.66884,0.66848,0.66858,98900000.0
2006-10-20 14:19:00,0.66857,0.66857,0.66823,0.66823,102099999.0
2006-10-20 14:20:00,0.66806,0.66862,0.66806,0.66845,141599999.0
2006-10-20 14:21:00,0.66844,0.66856,0.66814,0.6683,126600001.0
2006-10-20 14:22:00,0.66804,0.66842,0.66804,0.6682,75499999.0
2006-10-20 14:23:00,0.66849,0.66849,0.66824,0.66825,91000000.0
2006-10-20 14:24:00,0.66835,0.66839,0.66793,0.66796,99299999.0
2006-10-20 14:25:00,0.66857,0.66857,0.66824,0.66836,76000000.0
2006-10-20 14:26:00,0.66829,0.66852,0.66825,0.66831,92800000.0
2006-10-20 14:27:00,0.66846,0.66849,0.66823,0.66835,96199999.0
2006-10-20 14:28:00,0.66839,0.66852,0.66827,0.66844,64200001.0
2006-10-20 14:29:00,0.66842,0.66842,0.66828,0.6683,117499999.0
2006-10-20 14:30:00,0.6684,0.66847,0.66827,0.66827,69400001.0
2006-10-20 14:31:00,0.66837,0.66844,0.66806,0.66814,66900000.0
2006-10-20 14:32:00,0.66814,0.66839,0.66812,0.66833,73599999.0
2006-10-20 14:33:00,0.66812,0.66839,0.66805,0.66814,77100001.0
2006-10-20 14:34:00,0.66807,0.66816,0.66761,0.66793,120500001.0
2006-10-20 14:35:00,0.66806,0.66813,0.66773,0.66787,75499999.0
2006-10-20 14:36:00,0.66791,0.66795,0.66759,0.66765,118300000.0
2006-10-20 14:37:00,0.66781,0.66794,0.66759,0.66769,161299999.0
2006-10-20 14:38:00,0.6678,0.66805,0.66752,0.66805,133700000.0
2006-10-20 14:39:00,0.66819,0.66833,0.66784,0.66822,144900001.0
2006-10-20 14:40:00,0.66829,0.66833,0.6679,0.66832,158399999.0
2006-10-20 14:41:00,0.66824,0.66824,0.66805,0.6682,51700000.0
2006-10-20 14:42:00,0.66826,0.66854,0.66811,0.66851,101900000.0
2006-10-20 14:43:00,0.66832,0.6685,0.66822,0.6685,151400001.0
2006-10-20 14:44:00,0.6684,0.66863,0.66813,0.66863,106799999.0
2006-10-20 14:45:00,0.66849,0.66853,0.66794,0.66816,108900003.0
2006-10-20 14:46:00,0.66818,0.66848,0.6681,0.66848,190599996.0
2006-10-20 14:47:00,0.66831,0.66868,0.66826,0.66853,109299999.0
2006-10-20 14:48:00,0.66857,0.66858,0.6683,0.66839,91500000.0
2006-10-20 14:49:00,0.66855,0.6686,0.6681,0.66813,71300000.0
2006-10-20 14:50:00,0.66836,0.66849,0.66834,0.66834,103300000.0
2006-10-20 14:51:00,0.66831,0.66841,0.66811,0.66819,38700000.0
2006-10-20 14:52:00,0.66808,0.66855,0.66802,0.66827,120600000.0
2006-10-20 14:53:00,0.66842,0.66842,0.66798,0.66815,102599999.0
2006-10-20 14:54:00,0.66809,0.6683,0.66782,0.66805,84500000.0
2006-10-20 14:55:00,0.66825,0.66835,0.66797,0.66804,62800000.0
2006-10-20 14:56:00,0.6682,0.66822,0.6679,0.66793,148200000.0
2006-10-20 14:57:00,0.66815,0.66827,0.66795,0.6682,104699998.0
2006-10-20 14:58:00,0.66808,0.66846,0.66802,0.6683,136899998.0
2006-10-20 14:59:00,0.66811,0.66826,0.66802,0.66813,156199999.0
2006-10-20 15:00:00,0.66812,0.66829,0.66803,0.66829,134899999.0
2006-10-20 15:01:00,0.66824,0.66829,0.66799,0.66825,72700000.0
2006-10-20 15:02:00,0.66836,0.66863,0.66836,0.6684,86799998.0
2006-10-20 15:03:00,0.66836,0.66879,0.66836,0.66876,67899999.0
2006-10-20 15:04:00,0.66862,0.66875,0.66842,0.66844,124499999.0
2006-10-20 15:05:00,0.66862,0.66873,0.66853,0.66858,62900000.0
2006-10-20 15:06:00,0.66856,0.66867,0.66837,0.6686,132500002.0
2006-10-20 15:07:00,0.66853,0.66876,0.66851,0.66876,114000000.0
2006-10-20 15:08:00,0.66861,0.66868,0.66848,0.66848,129000001.0
2006-10-20 15:09:00,0.66866,0.66881,0.6685,0.66851,155999999.0
2006-10-20 15:10:00,0.66855,0.66879,0.6685,0.66866,160300000.0
2006-10-20 15:11:00,0.66855,0.66867,0.66841,0.66848,152599996.0
2006-10-20 15:12:00,0.66879,0.66879,0.66854,0.66866,89700002.0
2006-10-20 15:13:00,0.66872,0.66876,0.66845,0.66859,135900000.0
2006-10-20 15:14:00,0.66859,0.66862,0.66839,0.66853,75900000.0
2006-10-20 15:15:00,0.66851,0.66876,0.66847,0.66866,101399999.0
2006-10-20 15:16:00,0.66849,0.66867,0.66838,0.66867,128400001.0
2006-10-20 15:17:00,0.6688,0.66884,0.66832,0.66845,105200000.0
2006-10-20 15:18:00,0.66811,0.66848,0.66805,0.6682,119200000.0
2006-10-20 15:19:00,0.66793,0.66843,0.6679,0.66837,114000000.0
2006-10-20 15:20:00,0.66818,0.66818,0.66796,0.66806,92299999.0
2006-10-20 15:21:00,0.66805,0.66816,0.66795,0.66795,110800000.0
2006-10-20 15:22:00,0.66782,0.66804,0.66764,0.66783,155799998.0
2006-10-20 15:23:00,0.66793,0.66814,0.6678,0.668,89800000.0
2006-10-20 15:24:00,0.66811,0.66811,0.66764,0.66787,164999999.0
2006-10-20 15:25:00,0.66788,0.66799,0.66769,0.66783,144900002.0
2006-10-20 15:26:00,0.66779,0.66807,0.66769,0.66777,78700001.0
2006-10-20 15:27:00,0.66787,0.66799,0.66771,0.66784,97100000.0
2006-10-20 15:28:00,0.66799,0.6682,0.66781,0.66813,118899999.0
2006-10-20 15:29:00,0.66815,0.66836,0.66802,0.66806,81400000.0
2006-10-20 15:30:00,0.66793,0.66826,0.66785,0.66805,86200001.0
2006-10-20 15:31:00,0.66814,0.66825,0.6679,0.66825,142600001.0
2006-10-20 15:32:00,0.66808,0.66826,0.66803,0.66817,195999995.0
2006-10-20 15:33:00,0.66816,0.66816,0.66801,0.66816,109299999.0
2006-10-20 15:34:00,0.66812,0.66827,0.668,0.668,78200001.0
2006-10-20 15:35:00,0.6681,0.66823,0.66789,0.6679,106600000.0
2006-10-20 15:36:00,0.66805,0.66822,0.66805,0.66814,108599998.0
2006-10-20 15:37:00,0.66809,0.66817,0.66788,0.66796,102500000.0
2006-10-20 15:38:00,0.66811,0.66816,0.66805,0.66816,100700000.0
2006-10-20 15:39:00,0.66819,0.66829,0.66807,0.66822,77800000.0
2006-10-20 15:40:00,0.66829,0.66833,0.66796,0.66796,77100001.0
2006-10-20 15:41:00,0.66775,0.66822,0.66775,0.66786,104699999.0
2006-10-20 15:42:00,0.66788,0.66827,0.66781,0.66818,151299999.0
2006-10-20 15:43:00,0.66811,0.66821,0.66783,0.66802,93800000.0
2006-10-20 15:44:00,0.66793,0.66829,0.66776,0.6681,102800002.0
2006-10-20 15:45:00,0.66802,0.66816,0.66784,0.66784,151000002.0
2006-10-20 15:46:00,0.66789,0.66804,0.66786,0.66787,70400000.0
2006-10-20 15:47:00,0.66803,0.66806,0.6679,0.66793,119100000.0
2006-10-20 15:48:00,0.66782,0.66817,0.6678,0.66797,146200000.0
2006-10-20 15:49:00,0.66769,0.66799,0.66766,0.66787,90500002.0
2006-10-20 15:50:00,0.66769,0.66778,0.66751,0.66773,115099997.0
2006-10-20 15:51:00,0.66761,0.66779,0.66751,0.6677,99399999.0
2006-10-20 15:52:00,0.66741,0.66787,0.66741,0.6678,132399999.0
2006-10-20 15:53:00,0.66759,0.66778,0.66752,0.66771,78900000.0
2006-10-20 15:54:00,0.6677,0.66783,0.6675,0.66775,74700000.0
2006-10-20 15:55:00,0.66776,0.66787,0.66771,0.6678,137200001.0
2006-10-20 15:56:00,0.66773,0.66782,0.6676,0.6678,98599998.0
2006-10-20 15:57:00,0.66777,0.66786,0.66766,0.66767,146299998.0
2006-10-20 15:58:00,0.66768,0.66784,0.66768,0.66775,89800000.0
2006-10-20 15:59:00,0.6677,0.6679,0.66759,0.66778,147600001.0
2006-10-20 16:00:00,0.66786,0.66806,0.66762,0.66762,61400000.0
2006-10-20 16:01:00,0.66762,0.66784,0.66754,0.66767,186499999.0
2006-10-20 16:02:00,0.66764,0.66788,0.66757,0.6678,80299999.0
2006-10-20 16:03:00,0.66743,0.66763,0.66723,0.66723,166700000.0
2006-10-20 16:04:00,0.66748,0.6675,0.66706,0.66715,79800000.0
2006-10-20 16:05:00,0.6673,0.66743,0.66721,0.6673,82800000.0
2006-10-20 16:06:00,0.6675,0.6675,0.6669,0.66731,115299998.0
2006-10-20 16:07:00,0.66726,0.66738,0.6671,0.66727,188800001.0
2006-10-20 16:08:00,0.66719,0.66729,0.667,0.66715,119099999.0
2006-10-20 16:09:00,0.6673,0.66749,0.66716,0.66727,75900000.0
2006-10-20 16:10:00,0.66744,0.66759,0.66722,0.66751,128600000.0
2006-10-20 16:11:00,0.66754,0.66756,0.66712,0.66723,84200000.0
2006-10-20 16:12:00,0.66721,0.66755,0.6672,0.66726,113699999.0
2006-10-20 16:13:00,0.66709,0.6674,0.66707,0.66722,145400001.0
2006-10-20 16:14:00,0.66707,0.66734,0.6669,0.66718,151499997.0
2006-10-20 16:15:00,0.66716,0.66743,0.66707,0.66707,146200000.0
2006-10-20 16:16:00,0.66713,0.66732,0.66684,0.66712,128099998.0
2006-10-20 16:17:00,0.66729,0.66743,0.66713,0.66713,105700000.0
2006-10-20 16:18:00,0.66727,0.66736,0.66702,0.66719,104900000.0
2006-10-20 16:19:00,0.66726,0.66736,0.6671,0.66727,104900000.0
2006-10-20 16:20:00,0.66733,0.66767,0.66721,0.66746,161100000.0
2006-10-20 16:21:00,0.66725,0.66763,0.66711,0.6675,107599998.0
2006-10-20 16:22:00,0.66746,0.66771,0.66722,0.66722,109199999.0
2006-10-20 16:23:00,0.66754,0.66765,0.66737,0.66756,132699999.0
2006-10-20 16:24:00,0.66769,0.66775,0.66746,0.6675,84399999.0
2006-10-20 16:25:00,0.6674,0.66768,0.6673,0.66752,70400000.0
2006-10-20 16:26:00,0.66731,0.66764,0.66731,0.66753,94700001.0
2006-10-20 16:27:00,0.6674,0.66776,0.66726,0.66747,156600002.0
2006-10-20 16:28:00,0.66713,0.66758,0.66713,0.66749,79499999.0
2006-10-20 16:29:00,0.66749,0.6675,0.66715,0.66722,54000000.0
2006-10-20 16:30:00,0.6674,0.6675,0.66724,0.66724,192300000.0
2006-10-20 16:31:00,0.66745,0.66751,0.66718,0.66736,113499999.0
2006-10-20 16:32:00,0.66746,0.66754,0.66719,0.66719,149600002.0
2006-10-20 16:33:00,0.66756,0.66767,0.66729,0.66745,135999999.0
2006-10-20 16:34:00,0.66746,0.66758,0.6671,0.66728,105999999.0
2006-10-20 16:35:00,0.66733,0.66751,0.66725,0.66751,87800000.0
2006-10-20 16:36:00,0.66727,0.66738,0.66705,0.66726,102399999.0
2006-10-20 16:37:00,0.66716,0.6675,0.66705,0.66723,112799998.0
2006-10-20 16:38:00,0.66738,0.66748,0.66721,0.66727,84500000.0
2006-10-20 16:39:00,0.66734,0.66744,0.66711,0.66719,131600001.0
2006-10-20 16:40:00,0.66726,0.66732,0.66698,0.66715,87400000.0
2006-10-20 16:41:00,0.66718,0.66728,0.6671,0.6672,68700000.0
2006-10-20 16:42:00,0.66703,0.66736,0.667,0.66735,94800000.0
2006-10-20 16:43:00,0.66694,0.66714,0.66684,0.6671,83700000.0
2006-10-20 16:44:00,0.66711,0.66738,0.66705,0.66738,104800001.0
2006-10-20 16:45:00,0.6673,0.6673,0.66706,0.66712,88100001.0
2006-10-20 16:46:00,0.66713,0.66747,0.66707,0.6672,97200000.0
2006-10-20 16:47:00,0.66714,0.66748,0.66713,0.66738,110699999.0
2006-10-20 16:48:00,0.66726,0.66741,0.66714,0.6673,143900000.0
2006-10-20 16:49:00,0.66738,0.66745,0.66711,0.66741,87800001.0
2006-10-20 16:50:00,0.66734,0.66734,0.66704,0.66711,59399999.0
2006-10-20 16:51:00,0.66744,0.6675,0.66708,0.66735,116199999.0
2006-10-20 16:52:00,0.66735,0.66748,0.66718,0.6673,75000000.0
2006-10-20 16:53:00,0.66708,0.66728,0.66695,0.66718,84400000.0
2006-10-20 16:54:00,0.66689,0.66732,0.66687,0.66707,102200000.0
2006-10-20 16:55:00,0.6671,0.66713,0.6666,0.66686,90500000.0
2006-10-20 16:56:00,0.66698,0.66711,0.66671,0.66671,106900000.0
2006-10-20 16:57:00,0.66651,0.66696,0.66636,0.66696,91500000.0
2006-10-20 16:58:00,0.66659,0.66712,0.66657,0.66695,135499999.0
2006-10-20 16:59:00,0.66689,0.66689,0.66653,0.66672,89100001.0
2006-10-20 17:00:00,0.66695,0.66705,0.66647,0.66682,80700001.0
2006-10-20 17:01:00,0.66674,0.6669,0.66665,0.66672,108900001.0
2006-10-20 17:02:00,0.66689,0.667,0.6667,0.66689,144000000.0
2006-10-20 17:03:00,0.66711,0.66717,0.6669,0.66707,128699999.0
2006-10-20 17:04:00,0.66709,0.66725,0.66687,0.66709,121100000.0
2006-10-20 17:05:00,0.667,0.66708,0.66687,0.66693,116499999.0
2006-10-20 17:06:00,0.66713,0.66725,0.66681,0.66702,85500002.0
2006-10-20 17:07:00,0.66702,0.66719,0.66684,0.66695,105200002.0
2006-10-20 17:08:00,0.6672,0.66729,0.66688,0.66705,72800000.0
2006-10-20 17:09:00,0.66729,0.66734,0.66705,0.66709,66500000.0
2006-10-20 17:10:00,0.66698,0.66725,0.66687,0.66725,71300001.0
2006-10-20 17:11:00,0.66714,0.66724,0.66674,0.66705,143500001.0
2006-10-20 17:12:00,0.66679,0.66706,0.66674,0.66704,69200000.0
2006-10-20 17:13:00,0.66702,0.6671,0.66696,0.66698,86000000.0
2006-10-20 17:14:00,0.66683,0.66722,0.66683,0.6672,118600001.0
2006-10-20 17:15:00,0.66704,0.66709,0.66686,0.66693,99000001.0
2006-10-20 17:16:00,0.66699,0.66724,0.66683,0.66714,116200000.0
2006-10-20 17:17:00,0.66709,0.66723,0.66695,0.66707,83100001.0
2006-10-20 17:18:00,0.6672,0.6672,0.66693,0.66703,129900000.0
2006-10-20 17:19:00,0.667,0.66722,0.66694,0.66699,124699999.0
2006-10-20 17:20:00,0.6673,0.66738,0.66696,0.66704,60100000.0
2006-10-20 17:21:00,0.66701,0.66727,0.66698,0.66718,144300001.0
2006-10-20 17:22:00,0.66706,0.66745,0.66695,0.66732,131800001.0
2006-10-20 17:23:00,0.66718,0.66744,0.66714,0.66733,181299998.0
2006-10-20 17:24:00,0.6672,0.66735,0.66703,0.66716,139799999.0
2006-10-20 17:25:00,0.66692,0.66722,0.66679,0.66719,69400001.0
2006-10-20 17:26:00,0.66689,0.66725,0.6668,0.66717,152399999.0
2006-10-20 17:27:00,0.66739,0.66739,0.66704,0.66707,133999997.0
2006-10-20 17:28:00,0.66698,0.6673,0.66693,0.66714,95300000.0
2006-10-20 17:29:00,0.66715,0.66737,0.66699,0.66731,74599999.0
2006-10-20 17:30:00,0.66718,0.66729,0.66708,0.66719,82200000.0
2006-10-20 17:31:00,0.66727,0.66749,0.66724,0.66747,69299999.0
2006-10-20 17:32:00,0.66736,0.6675,0.66716,0.66738,108699997.0
2006-10-20 17:33:00,0.66746,0.66746,0.66725,0.66738,102400000.0
2006-10-20 17:34:00,0.66746,0.66758,0.66714,0.66727,109900000.0
2006-10-20 17:35:00,0.66705,0.6673,0.66701,0.66716,84800000.0
2006-10-20 17:36:00,0.66709,0.6673,0.66696,0.6672,78100000.0
2006-10-20 17:37:00,0.6672,0.66728,0.66701,0.66711,114600001.0
2006-10-20 17:38:00,0.66704,0.66726,0.66699,0.66708,71400000.0
2006-10-20 17:39:00,0.66693,0.66719,0.66674,0.66701,39600000.0
2006-10-20 17:40:00,0.66691,0.66722,0.6669,0.66722,90500000.0
2006-10-20 17:41:00,0.66702,0.66706,0.66673,0.66675,168300000.0
2006-10-20 17:42:00,0.66695,0.66717,0.66684,0.66699,105100000.0
2006-10-20 17:43:00,0.66701,0.66715,0.66693,0.6671,93800000.0
2006-10-20 17:44:00,0.66707,0.66719,0.66699,0.667,149800000.0
2006-10-20 17:45:00,0.66728,0.66728,0.66689,0.66704,72200000.0
2006-10-20 17:46:00,0.66705,0.66716,0.66688,0.66697,192700000.0
2006-10-20 17:47:00,0.66672,0.6671,0.66672,0.66695,126899997.0
2006-10-20 17:48:00,0.66708,0.66727,0.66692,0.66727,68200000.0
2006-10-20 17:49:00,0.66727,0.66728,0.66685,0.66715,130200000.0
2006-10-20 17:50:00,0.66709,0.66722,0.6669,0.66712,148300000.0
2006-10-20 17:51:00,0.66717,0.66723,0.6669,0.66708,103900000.0
2006-10-20 17:52:00,0.66718,0.66733,0.66712,0.66713,92799999.0
2006-10-20 17:53:00,0.66706,0.66728,0.66697,0.66723,106899999.0
2006-10-20 17:54:00,0.66716,0.66733,0.66691,0.66707,161399998.0
2006-10-20 17:55:00,0.66691,0.66726,0.66685,0.66726,50999999.0
2006-10-20 17:56:00,0.66693,0.66734,0.66693,0.66707,77500000.0
2006-10-20 17:57:00,0.66718,0.66733,0.66694,0.66723,160499997.0
2006-10-20 17:58:00,0.66703,0.6673,0.6669,0.6673,99499998.0
2006-10-20 17:59:00,0.66714,0.66727,0.66693,0.66713,126899999.0
2006-10-20 18:00:00,0.66732,0.66732,0.6669,0.66692,81900000.0
2006-10-20 18:01:00,0.66678,0.66712,0.66678,0.66694,103600000.0
2006-10-20 18:02:00,0.6669,0.66702,0.66672,0.66699,112400001.0
2006-10-20 18:03:00,0.66703,0.66721,0.66673,0.66703,311599995.0
2006-10-20 18:04:00,0.66709,0.66721,0.66679,0.66694,205800000.0
2006-10-20 18:05:00,0.66696,0.66718,0.66684,0.667,257600001.0
2006-10-20 18:06:00,0.66714,0.66718,0.66676,0.66716,138099998.0
2006-10-20 18:07:00,0.66711,0.66722,0.66671,0.66716,321799999.0
2006-10-20 18:08:00,0.6672,0.66733,0.667,0.66706,90600000.0
2006-10-20 18:09:00,0.66714,0.66719,0.66679,0.66705,221200000.0
2006-10-20 18:10:00,0.66704,0.66725,0.66689,0.66692,111699999.0
2006-10-20 18:11:00,0.66701,0.66722,0.66698,0.66712,75600000.0
2006-10-20 18:12:00,0.66724,0.66724,0.66696,0.66696,100499998.0
2006-10-20 18:13:00,0.66714,0.66726,0.66697,0.66709,164900001.0
2006-10-20 18:14:00,0.66693,0.66714,0.66685,0.66695,128399997.0
2006-10-20 18:15:00,0.66701,0.66731,0.66687,0.66718,157999999.0
2006-10-20 18:16:00,0.66712,0.66727,0.66687,0.66715,316699998.0
2006-10-20 18:17:00,0.66705,0.66718,0.66689,0.66698,151700002.0
2006-10-20 18:18:00,0.66695,0.66742,0.6668,0.66725,287499997.0
2006-10-20 18:19:00,0.66713,0.6674,0.66684,0.66711,170200000.0
2006-10-20 18:20:00,0.66699,0.66715,0.66684,0.66695,106899999.0
2006-10-20 18:21:00,0.66695,0.66716,0.66695,0.66708,179599999.0
2006-10-20 18:22:00,0.66704,0.66705,0.66685,0.66698,93300001.0
2006-10-20 18:23:00,0.66698,0.66723,0.66693,0.66718,351399997.0
2006-10-20 18:24:00,0.6675,0.6675,0.66693,0.667,259400002.0
2006-10-20 18:25:00,0.66716,0.66718,0.66692,0.66692,137400000.0
2006-10-20 18:26:00,0.66686,0.66722,0.66686,0.66718,135499999.0
2006-10-20 18:27:00,0.66717,0.66745,0.66682,0.66733,300300003.0
2006-10-20 18:28:00,0.66727,0.66737,0.66687,0.66705,149999998.0
2006-10-20 18:29:00,0.66702,0.6673,0.6668,0.66725,262999997.0
2006-10-20 18:30:00,0.66726,0.66727,0.66686,0.66699,84400000.0
2006-10-20 18:31:00,0.66704,0.66721,0.66682,0.66697,180700000.0
2006-10-20 18:32:00,0.66725,0.66747,0.66718,0.6673,87600000.0
2006-10-20 18:33:00,0.6672,0.66728,0.66663,0.66707,220699997.0
2006-10-20 18:34:00,0.66726,0.66732,0.66687,0.66696,114999997.0
2006-10-20 18:35:00,0.66708,0.6673,0.66684,0.6673,140300002.0
2006-10-20 18:36:00,0.66714,0.66718,0.66687,0.66693,166600000.0
2006-10-20 18:37:00,0.66698,0.66711,0.66689,0.66707,86899999.0
2006-10-20 18:38:00,0.66704,0.66712,0.66684,0.66699,132599998.0
2006-10-20 18:39:00,0.66696,0.66752,0.66695,0.66732,301900000.0
2006-10-20 18:40:00,0.6672,0.66753,0.6672,0.66753,72000000.0
2006-10-20 18:41:00,0.66762,0.66797,0.66733,0.66774,219799998.0
2006-10-20 18:42:00,0.6681,0.66813,0.66756,0.66792,137299999.0
2006-10-20 18:43:00,0.66795,0.66825,0.66737,0.66818,645000002.0
2006-10-20 18:44:00,0.66814,0.6684,0.6679,0.66808,316900001.0
2006-10-20 18:45:00,0.66807,0.66823,0.66764,0.66764,369000001.0
2006-10-20 18:46:00,0.66777,0.66805,0.66775,0.66777,130599999.0
2006-10-20 18:47:00,0.66791,0.6683,0.66781,0.66799,165300000.0
2006-10-20 18:48:00,0.66782,0.6682,0.66771,0.66784,179200003.0
2006-10-20 18:49:00,0.66791,0.66824,0.66787,0.6679,125999998.0
2006-10-20 18:50:00,0.66794,0.66808,0.66777,0.66808,110200000.0
2006-10-20 18:51:00,0.66799,0.66811,0.66794,0.66805,117100002.0
2006-10-20 18:52:00,0.66795,0.66808,0.66779,0.6679,71099999.0
2006-10-20 18:53:00,0.6677,0.66811,0.66754,0.6681,84900000.0
2006-10-20 18:54:00,0.66812,0.66829,0.66789,0.66821,131200000.0
2006-10-20 18:55:00,0.66804,0.66827,0.6677,0.66788,134700000.0
2006-10-20 18:56:00,0.66783,0.66813,0.6677,0.66795,87800001.0
2006-10-20 18:57:00,0.66787,0.66815,0.66777,0.66813,111300001.0
2006-10-20 18:58:00,0.6683,0.66845,0.66792,0.66805,82300000.0
2006-10-20 18:59:00,0.66804,0.66831,0.66795,0.66815,193500000.0
2006-10-20 19:00:00,0.66792,0.66817,0.66776,0.66798,145799998.0
2006-10-20 19:01:00,0.66796,0.66827,0.66781,0.6681,104000000.0
2006-10-20 19:02:00,0.66793,0.66818,0.66789,0.66818,154099999.0
2006-10-20 19:03:00,0.66818,0.66829,0.6676,0.66805,234499997.0
2006-10-20 19:04:00,0.66792,0.66818,0.66781,0.66795,117500000.0
2006-10-20 19:05:00,0.66786,0.66815,0.66774,0.6681,81299999.0
2006-10-20 19:06:00,0.66808,0.66821,0.66801,0.66811,205900001.0
2006-10-20 19:07:00,0.66802,0.66822,0.66777,0.66797,225399999.0
2006-10-20 19:08:00,0.66801,0.66831,0.66786,0.6683,134500003.0
2006-10-20 19:09:00,0.66806,0.66825,0.66787,0.66788,120799999.0
2006-10-20 19:10:00,0.66812,0.66817,0.66777,0.66786,110399999.0
2006-10-20 19:11:00,0.66789,0.66801,0.66772,0.6679,133799998.0
2006-10-20 19:12:00,0.66805,0.66821,0.66778,0.66793,86600000.0
2006-10-20 19:13:00,0.66784,0.66795,0.66769,0.66779,96100000.0
2006-10-20 19:14:00,0.66797,0.66799,0.6677,0.66774,119300002.0
2006-10-20 19:15:00,0.66773,0.66784,0.66765,0.66771,85700001.0
2006-10-20 19:16:00,0.66802,0.66807,0.66757,0.66807,128500001.0
2006-10-20 19:17:00,0.66804,0.66807,0.66759,0.66772,92200001.0
2006-10-20 19:18:00,0.6679,0.66812,0.66775,0.66806,158400001.0
2006-10-20 19:19:00,0.66792,0.66805,0.6678,0.66797,96900001.0
2006-10-20 19:20:00,0.66816,0.66816,0.66783,0.66785,165099999.0
2006-10-20 19:21:00,0.66776,0.66809,0.66776,0.66809,146000000.0
2006-10-20 19:22:00,0.66801,0.66801,0.66763,0.66797,106099999.0
2006-10-20 19:23:00,0.66803,0.66821,0.66775,0.66801,131300000.0
2006-10-20 19:24:00,0.66785,0.66821,0.66785,0.66802,86000000.0
2006-10-20 19:25:00,0.66793,0.66817,0.66793,0.66817,161000000.0
2006-10-20 19:26:00,0.66806,0.66824,0.668,0.66808,113000002.0
2006-10-20 19:27:00,0.66805,0.66819,0.66792,0.66805,197200002.0
2006-10-20 19:28:00,0.66822,0.66822,0.66781,0.66786,147800001.0
2006-10-20 19:29:00,0.66789,0.66814,0.66786,0.66814,81899999.0
2006-10-20 19:30:00,0.66827,0.66828,0.66778,0.66782,90299999.0
2006-10-20 19:31:00,0.66761,0.66804,0.66758,0.66777,147299998.0
2006-10-20 19:32:00,0.66776,0.66818,0.66765,0.66802,104400000.0
2006-10-20 19:33:00,0.66794,0.66797,0.6678,0.66797,56600000.0
2006-10-20 19:34:00,0.668,0.668,0.66762,0.66785,112100000.0
2006-10-20 19:35:00,0.66786,0.66788,0.66735,0.66749,212400001.0
2006-10-20 19:36:00,0.66743,0.66805,0.66743,0.66768,201499997.0
2006-10-20 19:37:00,0.66777,0.66788,0.66739,0.66741,101199998.0
2006-10-20 19:38:00,0.66763,0.66803,0.66745,0.66786,128300001.0
2006-10-20 19:39:00,0.66762,0.66799,0.66759,0.6677,194100000.0
2006-10-20 19:40:00,0.6677,0.66781,0.66753,0.66763,169300003.0
2006-10-20 19:41:00,0.66768,0.66814,0.66755,0.66789,89100000.0
2006-10-20 19:42:00,0.66794,0.66802,0.66778,0.66795,123099999.0
2006-10-20 19:43:00,0.66797,0.66797,0.6678,0.66792,77500000.0
2006-10-20 19:44:00,0.66811,0.66811,0.66793,0.66796,148899997.0
2006-10-20 19:45:00,0.66797,0.66809,0.66789,0.66795,142299998.0
2006-10-20 19:46:00,0.66783,0.668,0.66763,0.66795,103700000.0
2006-10-20 19:47:00,0.66792,0.66795,0.66773,0.66789,93800000.0
2006-10-20 19:48:00,0.66783,0.66806,0.66783,0.66792,189199999.0
2006-10-20 19:49:00,0.66786,0.66801,0.66772,0.66772,188999997.0
2006-10-20 19:50:00,0.66795,0.668,0.66784,0.6679,89500000.0
2006-10-20 19:51:00,0.66792,0.66803,0.6678,0.6678,144600001.0
2006-10-20 19:52:00,0.66778,0.66801,0.66764,0.66783,153200001.0
2006-10-20 19:53:00,0.66783,0.66789,0.66758,0.66776,95799999.0
2006-10-20 19:54:00,0.6679,0.66803,0.66784,0.66795,156000000.0
2006-10-20 19:55:00,0.66785,0.66822,0.6676,0.66785,209299999.0
2006-10-20 19:56:00,0.6681,0.66851,0.66791,0.66818,281499997.0
2006-10-20 19:57:00,0.66812,0.66812,0.66785,0.66805,112900002.0
2006-10-20 19:58:00,0.66806,0.66809,0.6678,0.6678,216500001.0
2006-10-20 19:59:00,0.66788,0.66817,0.66788,0.66799,113700001.0
2006-10-20 20:00:00,0.66796,0.66806,0.6678,0.66795,289200001.0
2006-10-20 20:01:00,0.66799,0.66817,0.66792,0.66802,108299998.0
2006-10-20 20:02:00,0.66803,0.66817,0.66795,0.6681,117200001.0
2006-10-20 20:03:00,0.66809,0.66809,0.66782,0.66788,80800001.0
2006-10-20 20:04:00,0.66794,0.66809,0.66762,0.6679,116400000.0
2006-10-20 20:05:00,0.66793,0.66812,0.66767,0.668,222500001.0
2006-10-20 20:06:00,0.668,0.66812,0.6677,0.66804,345000003.0
2006-10-20 20:07:00,0.66805,0.66807,0.66777,0.6678,136600001.0
2006-10-20 20:08:00,0.66785,0.66799,0.66775,0.66784,95500000.0
2006-10-20 20:09:00,0.66784,0.66804,0.66766,0.66766,132600001.0
2006-10-20 20:10:00,0.66761,0.66787,0.66761,0.6678,160299998.0
2006-10-20 20:11:00,0.66787,0.66796,0.66769,0.66793,95400000.0
2006-10-20 20:12:00,0.6677,0.66799,0.66756,0.66782,51000000.0
2006-10-20 20:13:00,0.66783,0.66794,0.66758,0.66778,88099999.0
2006-10-20 20:14:00,0.66768,0.66768,0.66724,0.6675,129400002.0
2006-10-20 20:15:00,0.66751,0.66786,0.66751,0.66786,33400000.0
2006-10-20 20:16:00,0.66764,0.66781,0.66715,0.6677,427600002.0
2006-10-20 20:17:00,0.6674,0.66774,0.66727,0.6674,244099998.0
2006-10-20 20:18:00,0.66738,0.66765,0.66738,0.66765,86300000.0
2006-10-20 20:19:00,0.66758,0.66792,0.66757,0.66773,133200000.0
2006-10-20 20:20:00,0.66779,0.66779,0.66748,0.66748,108600000.0
2006-10-20 20:21:00,0.66739,0.66784,0.66738,0.66784,111500000.0
2006-10-20 20:22:00,0.66782,0.66788,0.66767,0.66779,115499998.0
2006-10-20 20:23:00,0.66779,0.66784,0.66762,0.6678,104899999.0
2006-10-20 20:24:00,0.66784,0.66786,0.66747,0.66783,144800000.0
2006-10-20 20:25:00,0.66797,0.6681,0.66766,0.66793,110000001.0
2006-10-20 20:26:00,0.66796,0.66817,0.66781,0.66802,134700002.0
2006-10-20 20:27:00,0.66801,0.66809,0.66788,0.66799,118799998.0
2006-10-20 20:28:00,0.66797,0.66811,0.66778,0.6679,129400002.0
2006-10-20 20:29:00,0.66803,0.66821,0.66777,0.66779,186500001.0
2006-10-20 20:30:00,0.66798,0.66823,0.66773,0.66805,298599997.0
2006-10-20 20:31:00,0.66821,0.66839,0.66798,0.668,196899999.0
2006-10-20 20:32:00,0.66797,0.6682,0.66782,0.66783,115200002.0
2006-10-20 20:33:00,0.66799,0.66832,0.66776,0.66778,128799999.0
2006-10-20 20:34:00,0.66785,0.66797,0.6677,0.66797,117499999.0
2006-10-20 20:35:00,0.66798,0.66842,0.6679,0.66825,195999999.0
2006-10-20 20:36:00,0.66819,0.66856,0.66805,0.6683,193999997.0
2006-10-20 20:37:00,0.66822,0.66837,0.66799,0.66804,107200000.0
2006-10-20 20:38:00,0.66811,0.66823,0.66775,0.66792,93900000.0
2006-10-20 20:39:00,0.66785,0.66838,0.66782,0.66838,78699999.0
2006-10-20 20:40:00,0.66805,0.66814,0.66783,0.66795,200399999.0
2006-10-20 20:41:00,0.66803,0.66825,0.66801,0.66825,187900002.0
2006-10-20 20:42:00,0.66816,0.66826,0.66803,0.66811,78900000.0
2006-10-20 20:43:00,0.66815,0.66826,0.6681,0.66817,83700000.0
2006-10-20 20:44:00,0.66794,0.66806,0.6679,0.66798,76500000.0
2006-10-20 20:45:00,0.66809,0.66827,0.66807,0.66827,135599998.0
2006-10-20 20:46:00,0.66821,0.66827,0.66778,0.66785,143300000.0
2006-10-20 20:47:00,0.66794,0.66826,0.66794,0.66812,106099999.0
2006-10-20 20:48:00,0.66815,0.66843,0.66815,0.66826,70900000.0
2006-10-20 20:49:00,0.6682,0.66836,0.66808,0.66825,101199999.0
2006-10-20 20:50:00,0.66821,0.6683,0.668,0.66825,208399997.0
2006-10-20 20:51:00,0.66846,0.66851,0.66808,0.66821,118700000.0
2006-10-20 20:52:00,0.66824,0.66828,0.66811,0.66813,67300000.0
2006-10-20 20:53:00,0.66826,0.66834,0.66799,0.66818,296699998.0
2006-10-20 20:54:00,0.6682,0.6683,0.66805,0.6683,168800000.0
2006-10-20 20:55:00,0.66822,0.66825,0.66815,0.66815,99099999.0
2006-10-20 20:56:00,0.66797,0.6682,0.66794,0.6682,86700000.0
2006-10-20 20:57:00,0.66824,0.66827,0.66792,0.66804,85699999.0
2006-10-20 20:58:00,0.66806,0.6682,0.66775,0.66798,285499997.0
2006-10-20 20:59:00,0.66798,0.66829,0.66785,0.66801,187500001.0
2006-10-20 21:00:00,0.66793,0.66824,0.66787,0.66804,233600001.0
2006-10-20 21:01:00,0.66785,0.66808,0.66785,0.66808,125899999.0
2006-10-20 21:02:00,0.66806,0.66841,0.668,0.66825,93700001.0
2006-10-20 21:03:00,0.66812,0.66821,0.66805,0.66821,129699999.0
2006-10-20 21:04:00,0.66814,0.66824,0.66805,0.66805,102800000.0
2006-10-20 21:05:00,0.66827,0.66844,0.66815,0.66815,141700000.0
2006-10-20 21:06:00,0.66811,0.66835,0.66811,0.66826,134299996.0
2006-10-20 21:07:00,0.66818,0.66831,0.66809,0.66818,103100001.0
2006-10-20 21:08:00,0.6681,0.66819,0.66792,0.66803,158000000.0
2006-10-20 21:09:00,0.66792,0.66841,0.66788,0.66841,149400001.0
2006-10-20 21:10:00,0.66787,0.66809,0.66783,0.66796,68899999.0
2006-10-20 21:11:00,0.66793,0.6684,0.66787,0.66809,156099999.0
2006-10-20 21:12:00,0.66804,0.66851,0.66804,0.66826,150000000.0
2006-10-20 21:13:00,0.66797,0.66845,0.66797,0.66842,94500000.0
2006-10-20 21:14:00,0.66841,0.66842,0.66831,0.6684,89700001.0
2006-10-20 21:15:00,0.66839,0.66849,0.66825,0.66825,276900000.0
2006-10-20 21:16:00,0.66833,0.66853,0.66833,0.66836,141199998.0
2006-10-20 21:17:00,0.66839,0.66863,0.66809,0.66827,235399997.0
2006-10-20 21:18:00,0.66836,0.66849,0.66813,0.6684,183000000.0
2006-10-20 21:19:00,0.6683,0.66857,0.66824,0.66835,113500000.0
2006-10-20 21:20:00,0.66838,0.66858,0.66823,0.66834,193699996.0
2006-10-20 21:21:00,0.66841,0.66846,0.66829,0.66839,55300000.0
2006-10-20 21:22:00,0.6684,0.6684,0.66824,0.66832,94999999.0
2006-10-20 21:23:00,0.66824,0.66841,0.66803,0.66826,114600000.0
2006-10-20 21:24:00,0.66844,0.66853,0.66811,0.66811,112000003.0
2006-10-20 21:25:00,0.66813,0.66845,0.66813,0.66835,143299998.0
2006-10-20 21:26:00,0.66836,0.6684,0.66829,0.66829,100300000.0
2006-10-20 21:27:00,0.66835,0.66852,0.66832,0.66849,69000000.0
2006-10-20 21:28:00,0.6684,0.66844,0.66829,0.66841,167499999.0
2006-10-20 21:29:00,0.66845,0.66852,0.66797,0.66812,178000000.0
2006-10-20 21:30:00,0.66827,0.66861,0.66826,0.66861,189599998.0
2006-10-20 21:31:00,0.66827,0.66861,0.66825,0.66846,182500000.0
2006-10-20 21:32:00,0.66848,0.66862,0.66833,0.66847,160500000.0
2006-10-20 21:33:00,0.66836,0.66851,0.66822,0.66846,102500001.0
2006-10-20 21:34:00,0.66839,0.66841,0.66795,0.66805,116899999.0
2006-10-20 21:35:00,0.668,0.6683,0.66793,0.66811,265700000.0
2006-10-20 21:36:00,0.66798,0.66839,0.66791,0.66813,264599998.0
2006-10-20 21:37:00,0.66809,0.66826,0.66801,0.66814,62000000.0
2006-10-20 21:38:00,0.66819,0.66833,0.66819,0.66822,79299999.0
2006-10-20 21:39:00,0.66828,0.66831,0.66812,0.66831,130000001.0
2006-10-20 21:40:00,0.66825,0.66829,0.66803,0.66826,116800000.0
2006-10-20 21:41:00,0.66821,0.66829,0.6681,0.66822,109700000.0
2006-10-20 21:42:00,0.66818,0.66835,0.66812,0.66829,74000000.0
2006-10-20 21:43:00,0.66818,0.6684,0.66811,0.66819,68700000.0
2006-10-20 21:44:00,0.66827,0.66835,0.66798,0.66798,104700000.0
2006-10-20 21:45:00,0.66814,0.66815,0.66793,0.66813,74600000.0
2006-10-20 21:46:00,0.66822,0.66832,0.66803,0.66818,86100000.0
2006-10-20 21:47:00,0.66831,0.66831,0.66809,0.6681,96499999.0
2006-10-20 21:48:00,0.66805,0.66853,0.66805,0.66843,79799999.0
2006-10-20 21:49:00,0.66824,0.66842,0.66818,0.66827,81400002.0
2006-10-20 21:50:00,0.66843,0.66843,0.66817,0.66817,93700000.0
2006-10-20 21:51:00,0.66808,0.6685,0.66808,0.66829,75899999.0
2006-10-20 21:52:00,0.66822,0.66841,0.66812,0.66838,92299999.0
2006-10-20 21:53:00,0.6683,0.66837,0.668,0.66831,79000000.0
2006-10-20 21:54:00,0.6683,0.6683,0.6679,0.6679,88000002.0
2006-10-20 21:55:00,0.66792,0.66821,0.66792,0.66813,43100000.0
2006-10-20 21:56:00,0.66817,0.66821,0.66798,0.66818,139100000.0
2006-10-20 21:57:00,0.66809,0.66817,0.66798,0.66813,185300000.0
2006-10-20 21:58:00,0.66818,0.66834,0.66816,0.66816,70799999.0
2006-10-20 21:59:00,0.66808,0.6682,0.66792,0.66792,68600000.0
2006-10-20 22:00:00,0.66778,0.66811,0.66772,0.66807,93200000.0
2006-10-20 22:01:00,0.66804,0.66832,0.66804,0.66807,61900000.0
2006-10-20 22:02:00,0.66814,0.6683,0.66806,0.66825,152299999.0
2006-10-20 22:03:00,0.66818,0.66836,0.66809,0.6681,145699997.0
2006-10-20 22:04:00,0.66817,0.66825,0.66792,0.66797,87800000.0
2006-10-20 22:05:00,0.66795,0.66806,0.66789,0.668,165600003.0
2006-10-20 22:06:00,0.66802,0.66825,0.66802,0.66819,108699999.0
2006-10-20 22:07:00,0.66821,0.66822,0.66793,0.66801,113599998.0
2006-10-20 22:08:00,0.66805,0.66825,0.66804,0.66825,106699999.0
2006-10-20 22:09:00,0.66812,0.66812,0.66797,0.66809,57000000.0
2006-10-20 22:10:00,0.66806,0.66806,0.66785,0.66785,71800000.0
2006-10-20 22:11:00,0.66776,0.66821,0.66776,0.66815,109200002.0
2006-10-20 22:12:00,0.66803,0.66817,0.66795,0.66806,100100000.0
2006-10-20 22:13:00,0.66818,0.66826,0.668,0.66826,78700000.0
2006-10-20 22:14:00,0.66826,0.66828,0.66792,0.668,133500002.0
2006-10-20 22:15:00,0.66796,0.6681,0.66794,0.66799,81500000.0
2006-10-20 22:16:00,0.66805,0.6684,0.66805,0.66828,53400000.0
2006-10-20 22:17:00,0.66825,0.66825,0.66803,0.66812,74500000.0
2006-10-20 22:18:00,0.66811,0.66853,0.66808,0.66841,67700000.0
2006-10-20 22:19:00,0.66851,0.66851,0.66804,0.66818,86100001.0
2006-10-20 22:20:00,0.66826,0.6683,0.66826,0.66828,79699999.0
2006-10-20 22:21:00,0.6683,0.6683,0.6681,0.66826,110000002.0
2006-10-20 22:22:00,0.66842,0.66842,0.66804,0.66804,78000000.0
2006-10-20 22:23:00,0.66804,0.66842,0.66804,0.66839,100199998.0
2006-10-20 22:24:00,0.66835,0.66845,0.66821,0.66841,213199997.0
2006-10-20 22:25:00,0.66833,0.66836,0.6683,0.6683,104899999.0
2006-10-20 22:26:00,0.66816,0.66841,0.66816,0.66839,77500000.0
2006-10-20 22:27:00,0.66827,0.66839,0.6679,0.66795,73400000.0
2006-10-20 22:28:00,0.66769,0.66795,0.66769,0.66794,60900000.0
2006-10-20 22:29:00,0.66784,0.66799,0.66784,0.66792,144999997.0
2006-10-20 22:30:00,0.66795,0.66831,0.66787,0.66825,214600001.0
2006-10-20 22:31:00,0.66824,0.66839,0.66815,0.66831,103100000.0
2006-10-20 22:32:00,0.66827,0.66834,0.66817,0.66825,77199999.0
2006-10-20 22:33:00,0.66824,0.66828,0.66819,0.66826,157199998.0
2006-10-20 22:34:00,0.66819,0.66824,0.66776,0.66798,100800001.0
2006-10-20 22:35:00,0.66821,0.66822,0.66782,0.66785,152900000.0
2006-10-20 22:36:00,0.66796,0.6683,0.66796,0.66813,124000000.0
2006-10-20 22:37:00,0.66804,0.66808,0.66795,0.66805,93799998.0
2006-10-20 22:38:00,0.66778,0.6683,0.66764,0.66814,131899997.0
2006-10-20 22:39:00,0.66786,0.66828,0.66762,0.66828,100400001.0
2006-10-20 22:40:00,0.66789,0.66809,0.66769,0.66769,73300000.0
2006-10-20 22:41:00,0.66765,0.66765,0.66752,0.66758,71899999.0
2006-10-20 22:42:00,0.6677,0.66793,0.66763,0.66793,126500000.0
2006-10-20 22:43:00,0.66792,0.66809,0.66784,0.66798,164600001.0
2006-10-20 22:44:00,0.66797,0.6681,0.66778,0.66792,160400001.0
2006-10-20 22:45:00,0.66794,0.66797,0.66775,0.66783,186400000.0
2006-10-20 22:46:00,0.66775,0.66794,0.66749,0.66782,195199999.0
2006-10-20 22:47:00,0.6679,0.66825,0.66777,0.66814,130699998.0
2006-10-20 22:48:00,0.66805,0.66809,0.66788,0.66802,102000001.0
2006-10-20 22:49:00,0.66795,0.66808,0.66795,0.66799,90000001.0
2006-10-20 22:50:00,0.66794,0.66799,0.66768,0.6679,186799999.0
2006-10-20 22:51:00,0.66788,0.66792,0.66778,0.66783,264299999.0
2006-10-20 22:52:00,0.66799,0.66799,0.66778,0.66794,104499999.0
2006-10-20 22:53:00,0.66799,0.66799,0.66772,0.66779,78699998.0
2006-10-20 22:54:00,0.66783,0.66797,0.66779,0.66779,68800000.0
2006-10-20 22:55:00,0.66801,0.66835,0.66786,0.66786,137100000.0
2006-10-20 22:56:00,0.66787,0.66793,0.66778,0.66782,88900000.0
2006-10-20 22:57:00,0.66782,0.66809,0.66782,0.668,152299999.0
2006-10-20 22:58:00,0.66802,0.66807,0.6677,0.6677,84599999.0
2006-10-20 22:59:00,0.66756,0.66781,0.6675,0.6675,177800002.0
2006-10-23 00:01:00,0.6684,0.6684,0.6684,0.6684,205400002.0
2006-10-23 00:02:00,0.6683,0.6685,0.6682,0.6684,205400002.0
2006-10-23 00:12:00,0.6685,0.6685,0.6684,0.6684,205400002.0
2006-10-23 00:20:00,0.6685,0.6685,0.6685,0.6685,205400002.0
2006-10-23 00:24:00,0.6686,0.6686,0.6685,0.6686,205400002.0
2006-10-23 00:31:00,0.6685,0.6685,0.6685,0.6685,205400002.0
2006-10-23 00:36:00,0.6684,0.6684,0.6684,0.6684,205400002.0
2006-10-23 00:55:00,0.6683,0.6684,0.6683,0.6683,205400002.0
2006-10-23 01:02:00,0.668,0.668,0.668,0.668,205400002.0
2006-10-23 01:03:00,0.6682,0.6682,0.6682,0.6682,205400002.0
2006-10-23 01:09:00,0.6681,0.6681,0.6681,0.6681,205400002.0
2006-10-23 01:10:00,0.6679,0.6679,0.6679,0.6679,205400002.0
2006-10-23 01:11:00,0.668,0.668,0.668,0.668,205400002.0
2006-10-23 01:13:00,0.6679,0.6679,0.6679,0.6679,205400002.0
2006-10-23 01:16:00,0.6678,0.6678,0.6678,0.6678,205400002.0
2006-10-23 01:17:00,0.6676,0.6676,0.6675,0.6676,205400002.0
2006-10-23 01:18:00,0.6677,0.6677,0.6676,0.6676,205400002.0
2006-10-23 01:19:00,0.6677,0.6677,0.6676,0.6677,205400002.0
2006-10-23 01:21:00,0.6676,0.6677,0.6676,0.6677,205400002.0
2006-10-23 01:22:00,0.6678,0.6678,0.6677,0.6677,205400002.0
2006-10-23 01:23:00,0.6679,0.6679,0.6678,0.6679,205400002.0
2006-10-23 01:24:00,0.6678,0.6678,0.6678,0.6678,205400002.0
2006-10-23 01:25:00,0.6679,0.6681,0.6679,0.6681,205400002.0
2006-10-23 01:26:00,0.6682,0.6682,0.6679,0.6679,205400002.0
2006-10-23 01:35:00,0.6678,0.6678,0.6678,0.6678,205400002.0
2006-10-23 01:38:00,0.6677,0.6677,0.6677,0.6677,205400002.0
2006-10-23 01:39:00,0.6678,0.6678,0.6677,0.6678,205400002.0
2006-10-23 01:40:00,0.6677,0.6677,0.6677,0.6677,205400002.0
2006-10-23 01:41:00,0.6678,0.6678,0.6677,0.6678,205400002.0
2006-10-23 01:43:00,0.6677,0.6678,0.6677,0.6678,205400002.0
2006-10-23 01:44:00,0.6679,0.6679,0.6679,0.6679,205400002.0
2006-10-23 01:46:00,0.6678,0.6679,0.6678,0.6679,205400002.0
2006-10-23 01:47:00,0.6681,0.6681,0.668,0.668,205400002.0
2006-10-23 01:50:00,0.6679,0.668,0.6679,0.668,205400002.0
2006-10-23 01:53:00,0.6679,0.6679,0.6676,0.6677,205400002.0
2006-10-23 01:55:00,0.6678,0.6678,0.6678,0.6678,205400002.0
2006-10-23 01:59:00,0.6677,0.6678,0.6677,0.6678,205400002.0
2006-10-23 02:00:00,0.66745,0.66781,0.66731,0.66757,205400002.0
2006-10-23 02:01:00,0.66753,0.66786,0.6675,0.66774,72200000.0
2006-10-23 02:02:00,0.66782,0.66787,0.66758,0.66768,195000001.0
2006-10-23 02:03:00,0.66789,0.66818,0.66774,0.66812,177000001.0
2006-10-23 02:04:00,0.66797,0.66808,0.66765,0.66802,127099999.0
2006-10-23 02:05:00,0.66786,0.66803,0.66753,0.66769,146400000.0
2006-10-23 02:06:00,0.66758,0.66793,0.66743,0.66746,85299999.0
2006-10-23 02:07:00,0.66765,0.66781,0.66731,0.66747,171099995.0
2006-10-23 02:08:00,0.66755,0.66773,0.66726,0.66726,167599999.0
2006-10-23 02:09:00,0.66732,0.66766,0.66718,0.66727,139400001.0
2006-10-23 02:10:00,0.66752,0.6677,0.66708,0.6672,252399999.0
2006-10-23 02:11:00,0.66729,0.66746,0.66711,0.6674,119099999.0
2006-10-23 02:12:00,0.66753,0.66756,0.66727,0.66744,117699999.0
2006-10-23 02:13:00,0.66729,0.66763,0.66725,0.66746,166800001.0
2006-10-23 02:14:00,0.6674,0.66764,0.66727,0.6674,133099998.0
2006-10-23 02:15:00,0.66732,0.66757,0.66709,0.6672,141199999.0
2006-10-23 02:16:00,0.66745,0.66771,0.66725,0.66743,160999998.0
2006-10-23 02:17:00,0.66734,0.66754,0.66734,0.6675,120600000.0
2006-10-23 02:18:00,0.66732,0.66749,0.66726,0.6674,170499998.0
2006-10-23 02:19:00,0.66735,0.66767,0.66731,0.66737,156500000.0
2006-10-23 02:20:00,0.66752,0.66758,0.66722,0.66725,90499999.0
2006-10-23 02:21:00,0.66732,0.66791,0.66732,0.66759,236999998.0
2006-10-23 02:22:00,0.66778,0.66787,0.6673,0.66772,296700001.0
2006-10-23 02:23:00,0.66766,0.66793,0.66758,0.66772,166900000.0
2006-10-23 02:24:00,0.66769,0.66791,0.66741,0.66772,129600000.0
2006-10-23 02:25:00,0.66767,0.66767,0.66737,0.66747,109400000.0
2006-10-23 02:26:00,0.66759,0.66764,0.66746,0.6675,131600001.0
2006-10-23 02:27:00,0.66762,0.66767,0.66737,0.66737,115500000.0
2006-10-23 02:28:00,0.66755,0.66776,0.66755,0.66763,147700003.0
2006-10-23 02:29:00,0.66789,0.66802,0.66753,0.66757,143000001.0
2006-10-23 02:30:00,0.66763,0.66785,0.66743,0.66743,99800000.0
2006-10-23 02:31:00,0.66757,0.66782,0.66734,0.66777,156399999.0
2006-10-23 02:32:00,0.66771,0.66792,0.66746,0.66772,172600000.0
2006-10-23 02:33:00,0.66766,0.66788,0.66751,0.66774,124499998.0
2006-10-23 02:34:00,0.66771,0.66804,0.66759,0.66766,235800000.0
2006-10-23 02:35:00,0.66755,0.66785,0.66749,0.66757,97800000.0
2006-10-23 02:36:00,0.66742,0.6678,0.66742,0.66749,118999998.0
2006-10-23 02:37:00,0.66746,0.66781,0.66737,0.66763,113500000.0
2006-10-23 02:38:00,0.66756,0.66797,0.66756,0.66797,130099999.0
2006-10-23 02:39:00,0.66788,0.66806,0.66778,0.66778,102300000.0
2006-10-23 02:40:00,0.66772,0.66797,0.66766,0.66797,254400003.0
2006-10-23 02:41:00,0.66798,0.66798,0.66774,0.66775,77200000.0
2006-10-23 02:42:00,0.6679,0.66795,0.66778,0.66787,77300001.0
2006-10-23 02:43:00,0.66783,0.66791,0.66771,0.66787,134100002.0
2006-10-23 02:44:00,0.66777,0.66806,0.66777,0.66782,121100000.0
2006-10-23 02:45:00,0.66781,0.66794,0.66768,0.66779,87400001.0
2006-10-23 02:46:00,0.66775,0.66798,0.66775,0.66776,102799999.0
2006-10-23 02:47:00,0.66782,0.6679,0.6676,0.66773,88300000.0
2006-10-23 02:48:00,0.66792,0.66792,0.66757,0.66768,123200000.0
2006-10-23 02:49:00,0.66779,0.66799,0.66769,0.66788,138500004.0
2006-10-23 02:50:00,0.66797,0.66812,0.66765,0.66765,100700000.0
2006-10-23 02:51:00,0.66773,0.66805,0.6677,0.66773,183400000.0
2006-10-23 02:52:00,0.66779,0.66802,0.66757,0.66765,227600001.0
2006-10-23 02:53:00,0.66772,0.66804,0.66772,0.66781,69700000.0
2006-10-23 02:54:00,0.66798,0.66798,0.66751,0.66785,88100002.0
2006-10-23 02:55:00,0.66783,0.66787,0.66754,0.66754,141100001.0
2006-10-23 02:56:00,0.66765,0.66795,0.66746,0.66766,226700001.0
2006-10-23 02:57:00,0.66753,0.6677,0.66739,0.66749,86900001.0
2006-10-23 02:58:00,0.66751,0.66776,0.66736,0.66758,161900001.0
2006-10-23 02:59:00,0.66767,0.66767,0.66732,0.66753,228200001.0
2006-10-23 03:00:00,0.66762,0.66765,0.66749,0.66759,121099999.0
2006-10-23 03:01:00,0.66753,0.66777,0.66753,0.66767,208500000.0
2006-10-23 03:02:00,0.66758,0.66768,0.66734,0.66753,225899998.0
2006-10-23 03:03:00,0.66759,0.66776,0.66741,0.66741,185799999.0
2006-10-23 03:04:00,0.66774,0.66774,0.66743,0.66763,169200000.0
2006-10-23 03:05:00,0.66773,0.66773,0.66733,0.66761,208399997.0
2006-10-23 03:06:00,0.66762,0.66769,0.66741,0.6675,78900000.0
2006-10-23 03:07:00,0.66744,0.66783,0.66742,0.66765,153499998.0
2006-10-23 03:08:00,0.6676,0.6677,0.6674,0.66753,221800001.0
2006-10-23 03:09:00,0.66766,0.66777,0.66752,0.66752,93999999.0
2006-10-23 03:10:00,0.6677,0.66785,0.66757,0.66765,234700000.0
2006-10-23 03:11:00,0.66765,0.6679,0.66765,0.66774,174699999.0
2006-10-23 03:12:00,0.66763,0.66765,0.66717,0.66758,145499998.0
2006-10-23 03:13:00,0.66761,0.66761,0.66722,0.66753,158599999.0
2006-10-23 03:14:00,0.66751,0.66752,0.6673,0.66741,79700000.0
2006-10-23 03:15:00,0.66743,0.6676,0.66727,0.66749,192600003.0
2006-10-23 03:16:00,0.6675,0.66756,0.66739,0.66744,116699999.0
2006-10-23 03:17:00,0.66746,0.66763,0.66732,0.66732,153699999.0
2006-10-23 03:18:00,0.66732,0.66758,0.66721,0.66721,153800001.0
2006-10-23 03:19:00,0.6672,0.66757,0.66711,0.66723,210899995.0
2006-10-23 03:20:00,0.66727,0.66756,0.66711,0.66741,197900000.0
2006-10-23 03:21:00,0.66733,0.66765,0.6671,0.66746,158700000.0
2006-10-23 03:22:00,0.66748,0.66761,0.66707,0.66707,104599998.0
2006-10-23 03:23:00,0.66742,0.66744,0.66703,0.66736,136800000.0
2006-10-23 03:24:00,0.66731,0.66756,0.66721,0.66756,150300000.0
2006-10-23 03:25:00,0.66757,0.66763,0.66725,0.66736,142499999.0
2006-10-23 03:26:00,0.66731,0.6675,0.66726,0.6674,128699999.0
2006-10-23 03:27:00,0.66733,0.66754,0.66725,0.66737,94000002.0
2006-10-23 03:28:00,0.66745,0.66748,0.66727,0.66734,129099997.0
2006-10-23 03:29:00,0.66736,0.66748,0.66719,0.66737,112499999.0
2006-10-23 03:30:00,0.66747,0.66759,0.66719,0.66735,86600000.0
2006-10-23 03:31:00,0.66739,0.66747,0.6672,0.66747,165899998.0
2006-10-23 03:32:00,0.66739,0.66747,0.66698,0.66727,126099999.0
2006-10-23 03:33:00,0.66708,0.66734,0.66687,0.6671,178099999.0
2006-10-23 03:34:00,0.66711,0.66736,0.66683,0.66724,189300001.0
2006-10-23 03:35:00,0.6671,0.66727,0.66687,0.66724,123499999.0
2006-10-23 03:36:00,0.66708,0.66733,0.66696,0.66727,171200000.0
2006-10-23 03:37:00,0.6672,0.66746,0.66711,0.66721,185800000.0
2006-10-23 03:38:00,0.66719,0.66743,0.66694,0.66705,149799999.0
2006-10-23 03:39:00,0.66703,0.66736,0.66681,0.66712,152899999.0
2006-10-23 03:40:00,0.66696,0.6672,0.66683,0.66688,113899999.0
2006-10-23 03:41:00,0.66732,0.66734,0.667,0.66716,116600000.0
2006-10-23 03:42:00,0.66707,0.66733,0.66681,0.66733,117199999.0
2006-10-23 03:43:00,0.66722,0.66728,0.66695,0.66715,166799999.0
2006-10-23 03:44:00,0.66719,0.66737,0.66691,0.66727,126000000.0
2006-10-23 03:45:00,0.66742,0.66742,0.66704,0.66739,76599999.0
2006-10-23 03:46:00,0.66735,0.66738,0.66683,0.66712,171200001.0
2006-10-23 03:47:00,0.66687,0.66755,0.66687,0.66732,117700000.0
2006-10-23 03:48:00,0.66739,0.6677,0.66737,0.6675,207599999.0
2006-10-23 03:49:00,0.66744,0.66759,0.66709,0.66712,216499996.0
2006-10-23 03:50:00,0.66734,0.66762,0.66713,0.6674,143600001.0
2006-10-23 03:51:00,0.66751,0.66753,0.66721,0.66733,205000002.0
2006-10-23 03:52:00,0.66729,0.66745,0.66722,0.66739,92300000.0
2006-10-23 03:53:00,0.66755,0.66758,0.66731,0.66758,94299999.0
2006-10-23 03:54:00,0.66742,0.66757,0.6672,0.6675,299800002.0
2006-10-23 03:55:00,0.66736,0.66762,0.66728,0.66754,184400000.0
2006-10-23 03:56:00,0.66749,0.66761,0.66739,0.66746,108599999.0
2006-10-23 03:57:00,0.66731,0.66744,0.66721,0.66741,84400000.0
2006-10-23 03:58:00,0.66725,0.66746,0.66706,0.66742,179100002.0
2006-10-23 03:59:00,0.66741,0.66756,0.66729,0.66741,61200000.0
2006-10-23 04:00:00,0.6674,0.66758,0.66715,0.66715,97999999.0
2006-10-23 04:01:00,0.66743,0.66756,0.66735,0.6675,91799999.0
2006-10-23 04:02:00,0.66743,0.66746,0.66727,0.66727,133400002.0
2006-10-23 04:03:00,0.66724,0.66773,0.66724,0.66739,218800001.0
2006-10-23 04:04:00,0.66769,0.66794,0.66751,0.66751,212000001.0
2006-10-23 04:05:00,0.66773,0.66792,0.66751,0.66784,156699998.0
2006-10-23 04:06:00,0.66783,0.66804,0.66762,0.66762,186700001.0
2006-10-23 04:07:00,0.66772,0.66782,0.66735,0.6677,216199999.0
2006-10-23 04:08:00,0.66779,0.66783,0.66739,0.66771,184799999.0
2006-10-23 04:09:00,0.66785,0.66785,0.6675,0.66771,108300000.0
2006-10-23 04:10:00,0.6678,0.66791,0.66742,0.66742,259999999.0
2006-10-23 04:11:00,0.66755,0.66774,0.6673,0.66767,148200002.0
2006-10-23 04:12:00,0.66774,0.66791,0.66751,0.66778,139699997.0
2006-10-23 04:13:00,0.66769,0.66797,0.66748,0.66748,145900000.0
2006-10-23 04:14:00,0.66771,0.66777,0.6675,0.6675,146800001.0
2006-10-23 04:15:00,0.66756,0.66819,0.66751,0.66807,135999998.0
2006-10-23 04:16:00,0.66793,0.66809,0.66748,0.66784,219199999.0
2006-10-23 04:17:00,0.66789,0.66805,0.66764,0.66777,164699999.0
2006-10-23 04:18:00,0.6678,0.66827,0.66776,0.66807,167999999.0
2006-10-23 04:19:00,0.66802,0.66811,0.66778,0.66801,141299997.0
2006-10-23 04:20:00,0.66816,0.66816,0.66784,0.66796,117100001.0
2006-10-23 04:21:00,0.66785,0.66815,0.66779,0.66797,183999999.0
2006-10-23 04:22:00,0.66782,0.6683,0.66782,0.66817,178700001.0
2006-10-23 04:23:00,0.66786,0.66816,0.66778,0.66805,149900001.0
2006-10-23 04:24:00,0.6681,0.66835,0.66786,0.66824,226199998.0
2006-10-23 04:25:00,0.66824,0.6684,0.66807,0.66828,87199999.0
2006-10-23 04:26:00,0.66803,0.66826,0.6678,0.66783,137500000.0
2006-10-23 04:27:00,0.66806,0.66829,0.66798,0.66819,118699998.0
2006-10-23 04:28:00,0.66821,0.66838,0.66783,0.6679,176399997.0
2006-10-23 04:29:00,0.66814,0.66826,0.66788,0.66811,133499999.0
2006-10-23 04:30:00,0.66824,0.6683,0.66785,0.66819,210500000.0
2006-10-23 04:31:00,0.66824,0.66837,0.66798,0.66822,190399999.0
2006-10-23 04:32:00,0.66812,0.66835,0.66794,0.6682,158700000.0
2006-10-23 04:33:00,0.66815,0.66836,0.66815,0.66816,208800002.0
2006-10-23 04:34:00,0.66808,0.66824,0.66796,0.66821,88099999.0
2006-10-23 04:35:00,0.66804,0.66836,0.66801,0.66834,111000000.0
2006-10-23 04:36:00,0.66828,0.66861,0.66808,0.66839,127800000.0
2006-10-23 04:37:00,0.66833,0.66847,0.66806,0.66842,117999998.0
2006-10-23 04:38:00,0.6683,0.66846,0.66807,0.66835,120400000.0
2006-10-23 04:39:00,0.66836,0.66852,0.66813,0.66845,150200000.0
2006-10-23 04:40:00,0.66833,0.66859,0.66807,0.6685,94300000.0
2006-10-23 04:41:00,0.66849,0.66852,0.66824,0.66836,97100000.0
2006-10-23 04:42:00,0.66823,0.66829,0.66809,0.66829,156999997.0
2006-10-23 04:43:00,0.66846,0.66846,0.66811,0.6683,77900000.0
2006-10-23 04:44:00,0.66834,0.66841,0.66814,0.6683,138400001.0
2006-10-23 04:45:00,0.66833,0.66835,0.66826,0.66835,147300000.0
2006-10-23 04:46:00,0.66835,0.66852,0.66822,0.66829,194599999.0
2006-10-23 04:47:00,0.6682,0.66834,0.66812,0.66821,162000000.0
2006-10-23 04:48:00,0.66819,0.66838,0.66819,0.66834,155899999.0
2006-10-23 04:49:00,0.66824,0.66834,0.6681,0.66811,187999998.0
2006-10-23 04:50:00,0.66812,0.66837,0.66812,0.66835,147900000.0
2006-10-23 04:51:00,0.66832,0.66855,0.66811,0.66814,132199999.0
2006-10-23 04:52:00,0.66815,0.66838,0.66809,0.66838,87500000.0
2006-10-23 04:53:00,0.66819,0.66841,0.66819,0.66838,130200001.0
2006-10-23 04:54:00,0.66839,0.6685,0.66802,0.66817,122199999.0
2006-10-23 04:55:00,0.66822,0.66855,0.66807,0.66838,177800001.0
2006-10-23 04:56:00,0.66835,0.66864,0.66803,0.66813,210899999.0
2006-10-23 04:57:00,0.6682,0.66853,0.66816,0.66816,147800000.0
2006-10-23 04:58:00,0.66836,0.66864,0.66812,0.66833,183800000.0
2006-10-23 04:59:00,0.66844,0.66854,0.66799,0.66815,112100000.0
2006-10-23 05:00:00,0.66803,0.66835,0.66792,0.66802,163900000.0
2006-10-23 05:01:00,0.66812,0.66824,0.66779,0.66792,161400001.0
2006-10-23 05:02:00,0.66803,0.66838,0.66786,0.66799,102500000.0
2006-10-23 05:03:00,0.66792,0.6683,0.66777,0.66805,133400000.0
2006-10-23 05:04:00,0.66782,0.66824,0.66772,0.66792,261899998.0
2006-10-23 05:05:00,0.66816,0.66818,0.66775,0.6678,118700000.0
2006-10-23 05:06:00,0.66816,0.66825,0.6678,0.66798,127199998.0
2006-10-23 05:07:00,0.66786,0.66824,0.66774,0.66787,197899999.0
2006-10-23 05:08:00,0.66803,0.66821,0.66774,0.66794,159300000.0
2006-10-23 05:09:00,0.66785,0.66818,0.66773,0.66779,158299998.0
2006-10-23 05:10:00,0.66788,0.66802,0.66781,0.66796,117900002.0
2006-10-23 05:11:00,0.66793,0.66811,0.66783,0.66808,274800000.0
2006-10-23 05:12:00,0.66804,0.66807,0.66779,0.66796,153599999.0
2006-10-23 05:13:00,0.66803,0.66821,0.66777,0.66798,145000001.0
2006-10-23 05:14:00,0.66792,0.66803,0.66765,0.66785,265700003.0
2006-10-23 05:15:00,0.66775,0.66816,0.66775,0.66776,131299997.0
2006-10-23 05:16:00,0.66778,0.66813,0.66778,0.66782,183700000.0
2006-10-23 05:17:00,0.66788,0.66808,0.66775,0.66775,163800000.0
2006-10-23 05:18:00,0.66769,0.66818,0.66769,0.66787,125600001.0
2006-10-23 05:19:00,0.66792,0.66801,0.66782,0.66784,179900000.0
2006-10-23 05:20:00,0.66788,0.66813,0.66788,0.66813,178000000.0
2006-10-23 05:21:00,0.66818,0.66819,0.66779,0.66786,101100001.0
2006-10-23 05:22:00,0.6679,0.66808,0.66783,0.66792,113200000.0
2006-10-23 05:23:00,0.66788,0.66813,0.66788,0.66789,72700000.0
2006-10-23 05:24:00,0.66805,0.66819,0.66791,0.66794,176400000.0
2006-10-23 05:25:00,0.66781,0.66803,0.66775,0.66784,213600001.0
2006-10-23 05:26:00,0.66799,0.66801,0.66789,0.66792,163700001.0
2006-10-23 05:27:00,0.66787,0.66802,0.66778,0.66793,172600002.0
2006-10-23 05:28:00,0.66805,0.66806,0.66786,0.66789,82100000.0
2006-10-23 05:29:00,0.66781,0.66802,0.66774,0.66799,143900000.0
2006-10-23 05:30:00,0.668,0.6681,0.66785,0.66808,96300000.0
2006-10-23 05:31:00,0.66796,0.66809,0.66781,0.66809,63400000.0
2006-10-23 05:33:00,0.66791,0.66802,0.6677,0.6677,139899998.0
2006-10-23 05:34:00,0.66785,0.66814,0.66785,0.66814,62800001.0
2006-10-23 05:35:00,0.66819,0.66823,0.6681,0.66815,172100001.0
2006-10-23 05:36:00,0.66828,0.66828,0.66771,0.66802,87700000.0
2006-10-23 05:37:00,0.66806,0.66816,0.66792,0.66809,102600001.0
2006-10-23 05:38:00,0.66801,0.66814,0.66787,0.6681,107599999.0
2006-10-23 05:39:00,0.66806,0.66833,0.66804,0.66804,96999999.0
2006-10-23 05:40:00,0.66826,0.66845,0.66805,0.66813,68700000.0
2006-10-23 05:41:00,0.66845,0.66851,0.66814,0.66833,90700000.0
2006-10-23 05:42:00,0.66834,0.66849,0.66814,0.66842,83899999.0
2006-10-23 05:43:00,0.66842,0.66842,0.66813,0.66835,66700000.0
2006-10-23 05:44:00,0.66834,0.66842,0.66816,0.66842,78400000.0
2006-10-23 05:45:00,0.66835,0.66838,0.66807,0.66821,89699999.0
2006-10-23 05:46:00,0.66824,0.66839,0.66818,0.66829,126000002.0
2006-10-23 05:47:00,0.66829,0.66839,0.66817,0.66817,57500000.0
2006-10-23 05:48:00,0.66828,0.66835,0.66814,0.66819,148899996.0
2006-10-23 05:49:00,0.66833,0.66841,0.66814,0.66832,102400000.0
2006-10-23 05:50:00,0.66832,0.66832,0.66805,0.66805,87500000.0
2006-10-23 05:51:00,0.66818,0.66822,0.66813,0.66814,91300001.0
2006-10-23 05:52:00,0.66821,0.66841,0.6681,0.66817,116299997.0
2006-10-23 05:53:00,0.66804,0.6683,0.66798,0.6683,56999999.0
2006-10-23 05:54:00,0.66819,0.66844,0.66819,0.66835,163700000.0
2006-10-23 05:55:00,0.66832,0.66835,0.66813,0.66825,94599998.0
2006-10-23 05:56:00,0.66832,0.66832,0.66801,0.66801,62800000.0
2006-10-23 05:57:00,0.66798,0.66822,0.66798,0.66815,73100000.0
2006-10-23 05:58:00,0.66825,0.66836,0.66817,0.66833,79500000.0
2006-10-23 05:59:00,0.6684,0.66862,0.66817,0.66828,116200000.0
2006-10-23 06:00:00,0.66857,0.66857,0.66804,0.66815,78400000.0
2006-10-23 06:01:00,0.6683,0.66833,0.66801,0.66807,76399999.0
2006-10-23 06:02:00,0.66817,0.66832,0.66801,0.66832,72500000.0
2006-10-23 06:03:00,0.66834,0.66834,0.66803,0.66819,99399998.0
2006-10-23 06:04:00,0.66828,0.66836,0.66814,0.66823,99600000.0
2006-10-23 06:05:00,0.66842,0.66846,0.66822,0.66838,145899997.0
2006-10-23 06:06:00,0.66828,0.66828,0.668,0.668,68399999.0
2006-10-23 06:07:00,0.66814,0.66828,0.6679,0.6679,58100000.0
2006-10-23 06:08:00,0.66803,0.66828,0.66803,0.66824,89900001.0
2006-10-23 06:09:00,0.66826,0.66838,0.668,0.66823,125800002.0
2006-10-23 06:10:00,0.6683,0.66848,0.66815,0.66826,72400000.0
2006-10-23 06:11:00,0.66826,0.6684,0.66815,0.66815,143100001.0
2006-10-23 06:12:00,0.66829,0.66834,0.66807,0.66807,81299998.0
2006-10-23 06:13:00,0.6681,0.66827,0.6681,0.6682,88400002.0
2006-10-23 06:14:00,0.66829,0.66832,0.66813,0.66828,155400000.0
2006-10-23 06:15:00,0.66842,0.66842,0.66809,0.66832,104300001.0
2006-10-23 06:16:00,0.66819,0.66839,0.66799,0.6683,85800000.0
2006-10-23 06:17:00,0.66817,0.66817,0.66794,0.668,91399999.0
2006-10-23 06:18:00,0.66785,0.66812,0.66781,0.66809,132000003.0
2006-10-23 06:19:00,0.66819,0.66819,0.66803,0.66807,92700000.0
2006-10-23 06:20:00,0.66813,0.66834,0.66803,0.66817,163799999.0
2006-10-23 06:21:00,0.66825,0.66836,0.668,0.668,140699999.0
2006-10-23 06:22:00,0.66812,0.6683,0.66808,0.66808,97200001.0
2006-10-23 06:23:00,0.66827,0.66829,0.66792,0.66813,115499999.0
2006-10-23 06:24:00,0.66819,0.6682,0.66796,0.6682,97699998.0
2006-10-23 06:25:00,0.66831,0.66833,0.66816,0.66816,61799998.0
2006-10-23 06:26:00,0.66811,0.66825,0.66804,0.66804,118099999.0
2006-10-23 06:27:00,0.66804,0.66825,0.66796,0.66815,143800001.0
2006-10-23 06:28:00,0.66817,0.66832,0.66813,0.66832,61500000.0
2006-10-23 06:29:00,0.66816,0.66816,0.66782,0.66785,37400000.0
2006-10-23 06:30:00,0.66819,0.66833,0.66796,0.66828,73400001.0
2006-10-23 06:31:00,0.66807,0.66821,0.66793,0.66808,157299998.0
2006-10-23 06:32:00,0.66808,0.6683,0.66797,0.66816,69000001.0
2006-10-23 06:33:00,0.66815,0.66831,0.66786,0.668,111400000.0
2006-10-23 06:34:00,0.66807,0.66825,0.66777,0.66779,106899999.0
2006-10-23 06:35:00,0.66781,0.66827,0.66781,0.66827,152699997.0
2006-10-23 06:36:00,0.66824,0.66835,0.66801,0.66817,100900000.0
2006-10-23 06:37:00,0.66827,0.66834,0.66798,0.66825,162800001.0
2006-10-23 06:38:00,0.66825,0.66844,0.66807,0.66817,109000000.0
2006-10-23 06:39:00,0.66837,0.66837,0.66792,0.668,97800000.0
2006-10-23 06:40:00,0.66815,0.66821,0.66802,0.66802,101200000.0
2006-10-23 06:41:00,0.66832,0.66833,0.66824,0.66824,50200001.0
2006-10-23 06:42:00,0.66809,0.66836,0.66802,0.66836,97799999.0
2006-10-23 06:43:00,0.66832,0.66839,0.66829,0.66835,92000001.0
2006-10-23 06:44:00,0.66828,0.66842,0.66813,0.66842,79399998.0
2006-10-23 06:45:00,0.66834,0.6684,0.66828,0.66829,130600002.0
2006-10-23 06:46:00,0.66838,0.66838,0.66818,0.66825,103999999.0
2006-10-23 06:47:00,0.66824,0.66846,0.66824,0.66829,124599999.0
2006-10-23 06:48:00,0.66826,0.66841,0.66816,0.66841,54600000.0
2006-10-23 06:49:00,0.6684,0.66846,0.66835,0.66839,78500001.0
2006-10-23 06:50:00,0.66848,0.66848,0.66839,0.66839,78500000.0
2006-10-23 06:51:00,0.66845,0.66848,0.66825,0.66825,66700000.0
2006-10-23 06:52:00,0.66829,0.66851,0.66823,0.66851,158699999.0
2006-10-23 06:53:00,0.66841,0.66841,0.66803,0.6682,76300001.0
2006-10-23 06:54:00,0.66831,0.66842,0.66814,0.66831,86699998.0
2006-10-23 06:55:00,0.66826,0.66835,0.66819,0.66827,55100001.0
2006-10-23 06:56:00,0.66832,0.66832,0.66809,0.66813,117000002.0
2006-10-23 06:57:00,0.66822,0.66846,0.66814,0.66846,81200000.0
2006-10-23 06:58:00,0.66829,0.66837,0.668,0.668,93600001.0
2006-10-23 06:59:00,0.66799,0.66847,0.66799,0.6683,81899999.0
2006-10-23 07:00:00,0.66834,0.66837,0.66789,0.66819,143800000.0
2006-10-23 07:01:00,0.66827,0.66839,0.66782,0.668,124899999.0
2006-10-23 07:02:00,0.66799,0.66837,0.66789,0.66803,135800001.0
2006-10-23 07:03:00,0.66797,0.6683,0.66786,0.66813,121199999.0
2006-10-23 07:04:00,0.66802,0.6683,0.66795,0.66809,143000000.0
2006-10-23 07:05:00,0.66814,0.66815,0.668,0.668,46900000.0
2006-10-23 07:06:00,0.66812,0.66848,0.66812,0.66848,51200000.0
2006-10-23 07:07:00,0.66838,0.66838,0.66799,0.66832,102800001.0
2006-10-23 07:08:00,0.66838,0.66849,0.66819,0.66828,112400001.0
2006-10-23 07:09:00,0.66817,0.66818,0.66795,0.66818,110100000.0
2006-10-23 07:10:00,0.66815,0.66849,0.668,0.66817,116099998.0
2006-10-23 07:11:00,0.66773,0.66849,0.66773,0.66831,61999999.0
2006-10-23 07:12:00,0.66834,0.66852,0.66806,0.66806,125199997.0
2006-10-23 07:13:00,0.66813,0.66854,0.66813,0.66845,45400001.0
2006-10-23 07:14:00,0.66847,0.66847,0.66793,0.66819,108199999.0
2006-10-23 07:15:00,0.66824,0.66846,0.66807,0.66807,108099997.0
2006-10-23 07:16:00,0.66802,0.66854,0.668,0.66831,135200000.0
2006-10-23 07:17:00,0.66832,0.66846,0.6679,0.66828,133100002.0
2006-10-23 07:18:00,0.66834,0.66844,0.66805,0.66833,115100000.0
2006-10-23 07:19:00,0.6684,0.66841,0.66817,0.66829,125499998.0
2006-10-23 07:20:00,0.66812,0.66836,0.66789,0.66789,94199999.0
2006-10-23 07:21:00,0.66784,0.66832,0.66784,0.6681,174599999.0
2006-10-23 07:22:00,0.66803,0.6686,0.66794,0.6683,137300002.0
2006-10-23 07:23:00,0.66811,0.66851,0.66801,0.66812,179099998.0
2006-10-23 07:24:00,0.66793,0.66832,0.66792,0.66808,53500000.0
2006-10-23 07:25:00,0.66819,0.66827,0.66787,0.66787,76400000.0
2006-10-23 07:26:00,0.66799,0.66811,0.66775,0.66804,103799998.0
2006-10-23 07:27:00,0.66793,0.66814,0.66778,0.66806,125400004.0
2006-10-23 07:28:00,0.66803,0.66824,0.66784,0.66803,107299999.0
2006-10-23 07:29:00,0.66783,0.66821,0.66758,0.66782,167299995.0
2006-10-23 07:30:00,0.66791,0.66814,0.66767,0.66794,121200001.0
2006-10-23 07:31:00,0.66777,0.66803,0.66759,0.66775,115099999.0
2006-10-23 07:32:00,0.66801,0.66817,0.66778,0.66797,136200001.0
2006-10-23 07:33:00,0.66775,0.6681,0.6676,0.66808,89499998.0
2006-10-23 07:34:00,0.66787,0.6681,0.66762,0.66778,98899998.0
2006-10-23 07:35:00,0.66778,0.668,0.6675,0.66787,122199999.0
2006-10-23 07:36:00,0.6679,0.66799,0.66764,0.66792,83999998.0
2006-10-23 07:37:00,0.66773,0.66799,0.6675,0.66791,102799999.0
2006-10-23 07:38:00,0.668,0.66803,0.66747,0.66761,84900001.0
2006-10-23 07:39:00,0.66779,0.66779,0.66742,0.66742,136400000.0
2006-10-23 07:40:00,0.66758,0.66787,0.66744,0.66767,137299997.0
2006-10-23 07:41:00,0.66765,0.6678,0.66731,0.6678,161299999.0
2006-10-23 07:42:00,0.66768,0.66768,0.66733,0.66733,106800001.0
2006-10-23 07:43:00,0.66766,0.66779,0.66736,0.66752,110800000.0
2006-10-23 07:44:00,0.66767,0.66767,0.6673,0.6673,75200001.0
2006-10-23 07:45:00,0.66776,0.6678,0.6674,0.6677,134899999.0
2006-10-23 07:46:00,0.66753,0.66784,0.66738,0.66782,102199998.0
2006-10-23 07:47:00,0.66748,0.66778,0.6674,0.66744,143200000.0
2006-10-23 07:48:00,0.66746,0.66784,0.66735,0.6677,127100000.0
2006-10-23 07:49:00,0.66762,0.66786,0.66741,0.66785,117899999.0
2006-10-23 07:50:00,0.66746,0.66769,0.6671,0.66712,59900000.0
2006-10-23 07:51:00,0.66775,0.66779,0.66718,0.66767,189400000.0
2006-10-23 07:52:00,0.66785,0.66785,0.66741,0.66769,108100001.0
2006-10-23 07:53:00,0.66753,0.66776,0.66733,0.6675,156000001.0
2006-10-23 07:54:00,0.66753,0.66777,0.66731,0.66736,71300000.0
2006-10-23 07:55:00,0.66736,0.66782,0.66732,0.66776,83200000.0
2006-10-23 07:56:00,0.66759,0.66768,0.66741,0.66765,106000002.0
2006-10-23 07:57:00,0.66765,0.66775,0.6674,0.6677,87900000.0
2006-10-23 07:58:00,0.66788,0.66806,0.66765,0.66775,88300000.0
2006-10-23 07:59:00,0.66768,0.66771,0.66748,0.66749,83100000.0
2006-10-23 08:00:00,0.66754,0.66786,0.66739,0.66747,96800002.0
2006-10-23 08:01:00,0.66778,0.66797,0.66749,0.66797,95100001.0
2006-10-23 08:02:00,0.66786,0.6681,0.66771,0.66794,116399999.0
2006-10-23 08:03:00,0.66802,0.66806,0.66773,0.66779,83299998.0
2006-10-23 08:04:00,0.66756,0.66796,0.66756,0.66796,184499998.0
2006-10-23 08:05:00,0.66805,0.66805,0.66733,0.66733,100399998.0
2006-10-23 08:06:00,0.66762,0.66789,0.66745,0.66772,106500000.0
2006-10-23 08:07:00,0.66797,0.66803,0.66747,0.6676,65999999.0
2006-10-23 08:08:00,0.66805,0.66805,0.6675,0.66758,162400000.0
2006-10-23 08:09:00,0.66759,0.66785,0.66737,0.66767,123900001.0
2006-10-23 08:10:00,0.6677,0.66789,0.66754,0.66771,116499999.0
2006-10-23 08:11:00,0.6677,0.66788,0.66745,0.66783,126500000.0
2006-10-23 08:12:00,0.66756,0.66778,0.66746,0.66755,141800000.0
2006-10-23 08:13:00,0.66736,0.66785,0.66729,0.6678,121400002.0
2006-10-23 08:14:00,0.66743,0.66795,0.66743,0.66795,118000001.0
2006-10-23 08:15:00,0.6678,0.66782,0.66753,0.66771,91399999.0
2006-10-23 08:16:00,0.66775,0.66794,0.66754,0.66754,107800000.0
2006-10-23 08:17:00,0.66797,0.66798,0.66749,0.66749,63399999.0
2006-10-23 08:18:00,0.66784,0.66787,0.66734,0.66734,115999999.0
2006-10-23 08:19:00,0.66796,0.66796,0.66727,0.66732,62700000.0
2006-10-23 08:20:00,0.66759,0.66773,0.66746,0.66768,102799999.0
2006-10-23 08:21:00,0.66748,0.66787,0.66726,0.66785,126199999.0
2006-10-23 08:22:00,0.66796,0.66796,0.6674,0.66741,114399999.0
2006-10-23 08:23:00,0.6674,0.66775,0.66727,0.66764,141899999.0
2006-10-23 08:24:00,0.66778,0.66789,0.66743,0.66771,62099999.0
2006-10-23 08:25:00,0.66781,0.66781,0.66719,0.66745,110400002.0
2006-10-23 08:26:00,0.66772,0.66784,0.66749,0.66765,101899998.0
2006-10-23 08:27:00,0.66758,0.66772,0.6673,0.66741,181799994.0
2006-10-23 08:28:00,0.66741,0.6677,0.66736,0.66769,124700000.0
2006-10-23 08:29:00,0.66795,0.66795,0.66737,0.66782,142899998.0
2006-10-23 08:30:00,0.66781,0.66789,0.66753,0.66778,139599996.0
2006-10-23 08:31:00,0.66748,0.66805,0.66742,0.66781,146499999.0
2006-10-23 08:32:00,0.66768,0.66817,0.66761,0.6679,125499998.0
2006-10-23 08:33:00,0.66802,0.66829,0.66764,0.66829,161700000.0
2006-10-23 08:34:00,0.66815,0.66835,0.66798,0.66816,136500002.0
2006-10-23 08:35:00,0.66839,0.66839,0.66782,0.66825,87500000.0
2006-10-23 08:36:00,0.66807,0.66827,0.66788,0.66808,120200000.0
2006-10-23 08:37:00,0.66816,0.66824,0.66777,0.6681,141899997.0
2006-10-23 08:38:00,0.66817,0.66829,0.66769,0.66807,116200002.0
2006-10-23 08:39:00,0.66783,0.66827,0.66775,0.66815,96299999.0
2006-10-23 08:40:00,0.66824,0.6683,0.66784,0.6679,126100001.0
2006-10-23 08:41:00,0.66806,0.66821,0.66784,0.66794,114699999.0
2006-10-23 08:42:00,0.66779,0.6682,0.66779,0.66794,128500002.0
2006-10-23 08:43:00,0.66819,0.66819,0.66784,0.66787,96799999.0
2006-10-23 08:44:00,0.6681,0.6682,0.66791,0.66807,117099999.0
2006-10-23 08:45:00,0.66811,0.66835,0.66794,0.66833,161900001.0
2006-10-23 08:46:00,0.66811,0.66834,0.6679,0.66807,159800001.0
2006-10-23 08:47:00,0.66812,0.66827,0.66782,0.66786,72000001.0
2006-10-23 08:48:00,0.66801,0.66837,0.66792,0.6681,127400000.0
2006-10-23 08:49:00,0.66799,0.66843,0.66794,0.66811,134900001.0
2006-10-23 08:50:00,0.66801,0.66846,0.66801,0.66837,71600000.0
2006-10-23 08:51:00,0.66803,0.66836,0.6678,0.66818,95899999.0
2006-10-23 08:52:00,0.66825,0.66832,0.66773,0.66778,114399999.0
2006-10-23 08:53:00,0.66816,0.66829,0.66767,0.66773,127000000.0
2006-10-23 08:54:00,0.66791,0.66815,0.6678,0.66787,84800000.0
2006-10-23 08:55:00,0.66795,0.66818,0.66794,0.66813,86200000.0
2006-10-23 08:56:00,0.66809,0.66847,0.668,0.668,86100001.0
2006-10-23 08:57:00,0.66812,0.66834,0.66812,0.66815,46300000.0
2006-10-23 08:58:00,0.66793,0.66841,0.66788,0.66807,122399999.0
2006-10-23 08:59:00,0.66814,0.66837,0.66798,0.66832,69200001.0
2006-10-23 09:00:00,0.66835,0.6685,0.66805,0.6683,102100000.0
2006-10-23 09:01:00,0.66807,0.66841,0.668,0.66818,112400000.0
2006-10-23 09:02:00,0.66828,0.66841,0.66802,0.66816,107500001.0
2006-10-23 09:03:00,0.6682,0.66826,0.66793,0.66815,88299998.0
2006-10-23 09:04:00,0.66837,0.66837,0.66806,0.66837,97000000.0
2006-10-23 09:05:00,0.66839,0.66846,0.6679,0.6679,117900002.0
2006-10-23 09:06:00,0.66817,0.66835,0.66787,0.66787,162199997.0
2006-10-23 09:07:00,0.66799,0.66838,0.66799,0.66806,85900001.0
2006-10-23 09:08:00,0.66818,0.66835,0.6679,0.66827,160100001.0
2006-10-23 09:09:00,0.66839,0.66847,0.66792,0.66825,142399999.0
2006-10-23 09:10:00,0.66826,0.66836,0.66794,0.66829,105600000.0
2006-10-23 09:11:00,0.66805,0.6686,0.668,0.6684,108900001.0
2006-10-23 09:12:00,0.66823,0.66827,0.66799,0.66799,98999999.0
2006-10-23 09:13:00,0.66813,0.66832,0.66811,0.6682,59200000.0
2006-10-23 09:14:00,0.66802,0.66818,0.66746,0.66768,143100001.0
2006-10-23 09:15:00,0.66786,0.66813,0.66774,0.66795,69000000.0
2006-10-23 09:16:00,0.6677,0.66797,0.66763,0.66785,70099999.0
2006-10-23 09:17:00,0.6677,0.66813,0.66765,0.66767,157000000.0
2006-10-23 09:18:00,0.66767,0.66806,0.66759,0.66803,108900000.0
2006-10-23 09:19:00,0.66827,0.66827,0.66751,0.66755,152600000.0
2006-10-23 09:20:00,0.66774,0.66799,0.66774,0.66795,55700000.0
2006-10-23 09:21:00,0.66806,0.66811,0.66752,0.66784,97999999.0
2006-10-23 09:22:00,0.66776,0.66804,0.6675,0.66798,147899998.0
2006-10-23 09:23:00,0.66814,0.66816,0.66756,0.66771,137000002.0
2006-10-23 09:24:00,0.66761,0.66797,0.66753,0.66777,78700000.0
2006-10-23 09:25:00,0.66744,0.66784,0.66742,0.6677,85800000.0
2006-10-23 09:26:00,0.66746,0.66796,0.66746,0.66761,150900000.0
2006-10-23 09:27:00,0.66783,0.66799,0.66757,0.66778,85600000.0
2006-10-23 09:28:00,0.66764,0.66793,0.66759,0.66775,123799999.0
2006-10-23 09:29:00,0.66787,0.66795,0.66752,0.66784,117199998.0
2006-10-23 09:30:00,0.66769,0.66798,0.66756,0.66798,102300000.0
2006-10-23 09:31:00,0.66795,0.66798,0.66733,0.66757,85100000.0
2006-10-23 09:32:00,0.66716,0.66745,0.6669,0.66717,112200001.0
2006-10-23 09:33:00,0.66705,0.66781,0.66705,0.66754,76900000.0
2006-10-23 09:34:00,0.66688,0.66749,0.66688,0.66742,103599999.0
2006-10-23 09:35:00,0.66723,0.66742,0.66701,0.66702,81100000.0
2006-10-23 09:36:00,0.66691,0.66776,0.66684,0.66732,78500000.0
2006-10-23 09:37:00,0.66752,0.66752,0.66711,0.66732,162999998.0
2006-10-23 09:38:00,0.66706,0.66725,0.66689,0.66695,81700000.0
2006-10-23 09:39:00,0.66736,0.66749,0.66686,0.66716,104899999.0
2006-10-23 09:40:00,0.66708,0.66724,0.66684,0.667,141199999.0
2006-10-23 09:41:00,0.66712,0.66722,0.66641,0.66668,143000003.0
2006-10-23 09:42:00,0.6667,0.6668,0.66625,0.66625,48300000.0
2006-10-23 09:43:00,0.66645,0.66664,0.66602,0.66613,108200000.0
2006-10-23 09:44:00,0.66657,0.66663,0.66617,0.66656,121900000.0
2006-10-23 09:45:00,0.66644,0.66664,0.66599,0.66664,98700000.0
2006-10-23 09:46:00,0.6667,0.66682,0.66644,0.6666,120599998.0
2006-10-23 09:47:00,0.66658,0.66707,0.66634,0.66655,125700001.0
2006-10-23 09:48:00,0.66621,0.66638,0.66604,0.66621,126500001.0
2006-10-23 09:49:00,0.66628,0.66653,0.66604,0.66626,112700002.0
2006-10-23 09:50:00,0.66656,0.66669,0.66609,0.66653,91299999.0
2006-10-23 09:51:00,0.66679,0.66679,0.66621,0.66651,128900000.0
2006-10-23 09:52:00,0.66638,0.66674,0.66628,0.6667,90299998.0
2006-10-23 09:53:00,0.66637,0.66661,0.66627,0.66627,111899998.0
2006-10-23 09:54:00,0.66635,0.66655,0.66605,0.66629,78800000.0
2006-10-23 09:55:00,0.66643,0.66662,0.66626,0.66639,146100000.0
2006-10-23 09:56:00,0.66647,0.66685,0.6663,0.66684,81599999.0
2006-10-23 09:57:00,0.66661,0.66695,0.66646,0.66695,84500001.0
2006-10-23 09:58:00,0.66682,0.66682,0.66624,0.6666,78099999.0
2006-10-23 09:59:00,0.66638,0.66663,0.66624,0.66663,160600003.0
2006-10-23 10:00:00,0.66638,0.66638,0.66597,0.66621,51800000.0
2006-10-23 10:01:00,0.66581,0.66612,0.66563,0.66595,55700000.0
2006-10-23 10:02:00,0.6661,0.66649,0.66598,0.66624,107600000.0
2006-10-23 10:03:00,0.66617,0.66622,0.66586,0.66605,86899999.0
2006-10-23 10:04:00,0.66548,0.66603,0.66548,0.66556,109500001.0
2006-10-23 10:05:00,0.66584,0.66625,0.66572,0.66594,96800000.0
2006-10-23 10:06:00,0.66612,0.6663,0.66555,0.66571,74000000.0
2006-10-23 10:07:00,0.66563,0.66606,0.66556,0.66598,65299999.0
2006-10-23 10:08:00,0.6656,0.66599,0.6655,0.66569,134399999.0
2006-10-23 10:09:00,0.66584,0.66603,0.66546,0.66551,94200000.0
2006-10-23 10:10:00,0.66572,0.66577,0.66514,0.66528,145799998.0
2006-10-23 10:11:00,0.66537,0.6655,0.66517,0.66517,102999999.0
2006-10-23 10:12:00,0.6652,0.66558,0.665,0.66522,164100001.0
2006-10-23 10:13:00,0.66539,0.66549,0.66502,0.66538,135400001.0
2006-10-23 10:14:00,0.66523,0.6656,0.66506,0.66528,94600000.0
2006-10-23 10:15:00,0.6654,0.66551,0.66518,0.66537,201300001.0
2006-10-23 10:16:00,0.66517,0.66561,0.6649,0.6649,98200000.0
2006-10-23 10:17:00,0.66515,0.66533,0.66499,0.6651,107399998.0
2006-10-23 10:18:00,0.66511,0.6657,0.66509,0.66567,130000002.0
2006-10-23 10:19:00,0.6658,0.66592,0.6654,0.6654,142099999.0
2006-10-23 10:20:00,0.66549,0.6658,0.66527,0.66527,156899998.0
2006-10-23 10:21:00,0.66564,0.66569,0.6653,0.66545,88400000.0
2006-10-23 10:22:00,0.6653,0.66567,0.66526,0.66543,138400002.0
2006-10-23 10:23:00,0.66526,0.66567,0.66512,0.66515,100500000.0
2006-10-23 10:24:00,0.66522,0.66574,0.66522,0.66552,103700003.0
2006-10-23 10:25:00,0.66538,0.66557,0.66529,0.66542,94899999.0
2006-10-23 10:26:00,0.66534,0.66554,0.66516,0.6655,65300000.0
2006-10-23 10:27:00,0.6651,0.66565,0.66499,0.66565,112500002.0
2006-10-23 10:28:00,0.66569,0.66569,0.66506,0.66512,171299999.0
2006-10-23 10:29:00,0.66568,0.66568,0.66492,0.66492,95499998.0
2006-10-23 10:30:00,0.66498,0.66545,0.66487,0.66514,127299997.0
2006-10-23 10:31:00,0.66526,0.66547,0.66509,0.66522,80099999.0
2006-10-23 10:32:00,0.66549,0.66559,0.66517,0.66526,126099999.0
2006-10-23 10:33:00,0.66505,0.66529,0.66474,0.66488,134600001.0
2006-10-23 10:34:00,0.66509,0.66509,0.66449,0.66465,62300000.0
2006-10-23 10:35:00,0.6648,0.66482,0.66435,0.66471,99099999.0
2006-10-23 10:36:00,0.66469,0.66469,0.66431,0.66456,76999999.0
2006-10-23 10:37:00,0.66482,0.66487,0.66413,0.66434,112000002.0
2006-10-23 10:38:00,0.66425,0.66467,0.66413,0.6644,100600001.0
2006-10-23 10:39:00,0.66424,0.66452,0.66419,0.66424,63000000.0
2006-10-23 10:40:00,0.66442,0.66445,0.66409,0.66439,135399998.0
2006-10-23 10:41:00,0.6642,0.66457,0.66409,0.66445,109000002.0
2006-10-23 10:42:00,0.66426,0.6645,0.66406,0.66417,134500001.0
2006-10-23 10:43:00,0.66422,0.66439,0.66398,0.66399,100200000.0
2006-10-23 10:44:00,0.6644,0.66449,0.66377,0.66401,112599999.0
2006-10-23 10:45:00,0.6641,0.6641,0.66363,0.66396,115799998.0
2006-10-23 10:46:00,0.66398,0.6642,0.66371,0.6642,83800000.0
2006-10-23 10:47:00,0.66395,0.66417,0.66367,0.66403,125800000.0
2006-10-23 10:48:00,0.66393,0.66421,0.66376,0.6639,154199998.0
2006-10-23 10:49:00,0.66394,0.66416,0.66374,0.66378,85999999.0
2006-10-23 10:50:00,0.66411,0.6643,0.66383,0.6643,62300000.0
2006-10-23 10:51:00,0.66408,0.66431,0.66377,0.66408,170400002.0
2006-10-23 10:52:00,0.66415,0.6642,0.66375,0.66409,99500000.0
2006-10-23 10:53:00,0.66408,0.66408,0.66382,0.66387,106000000.0
2006-10-23 10:54:00,0.66376,0.66424,0.66376,0.66421,162800000.0
2006-10-23 10:55:00,0.664,0.66417,0.66379,0.66408,109500000.0
2006-10-23 10:56:00,0.66378,0.66427,0.66373,0.66424,73500001.0
2006-10-23 10:57:00,0.6638,0.66409,0.66366,0.66369,109099998.0
2006-10-23 10:58:00,0.66392,0.66399,0.66354,0.66355,96899999.0
2006-10-23 10:59:00,0.66356,0.66403,0.66354,0.66395,141399998.0
2006-10-23 11:00:00,0.66386,0.66404,0.66355,0.66378,124600001.0
2006-10-23 11:01:00,0.66381,0.66394,0.6632,0.66382,130599999.0
2006-10-23 11:02:00,0.66391,0.66405,0.66348,0.66391,95699999.0
2006-10-23 11:03:00,0.66412,0.66412,0.66344,0.66361,112199999.0
2006-10-23 11:04:00,0.66377,0.66388,0.66321,0.66323,65100001.0
2006-10-23 11:05:00,0.66303,0.66372,0.66293,0.66346,154400000.0
2006-10-23 11:06:00,0.66343,0.66361,0.6631,0.66323,95200001.0
2006-10-23 11:07:00,0.66329,0.66361,0.66321,0.66348,85900000.0
2006-10-23 11:08:00,0.66376,0.66388,0.66335,0.66366,95900001.0
2006-10-23 11:09:00,0.66385,0.66388,0.6633,0.66343,63600001.0
2006-10-23 11:10:00,0.66313,0.66367,0.66306,0.6636,124600004.0
2006-10-23 11:11:00,0.6635,0.66366,0.6632,0.66343,73400000.0
2006-10-23 11:12:00,0.66375,0.66384,0.66308,0.66313,119999997.0
2006-10-23 11:13:00,0.66349,0.66379,0.6634,0.66345,81799999.0
2006-10-23 11:14:00,0.66377,0.66384,0.66338,0.66365,119299999.0
2006-10-23 11:15:00,0.66366,0.66395,0.66356,0.66388,72599998.0
2006-10-23 11:16:00,0.66399,0.66399,0.66341,0.66362,97499999.0
2006-10-23 11:17:00,0.66385,0.66388,0.66347,0.66354,70900000.0
2006-10-23 11:18:00,0.66358,0.66385,0.66341,0.66381,144299998.0
2006-10-23 11:19:00,0.66377,0.6639,0.66348,0.66381,166699997.0
2006-10-23 11:20:00,0.66353,0.66393,0.66351,0.66392,174900001.0
2006-10-23 11:21:00,0.66353,0.66392,0.66347,0.6638,90500000.0
2006-10-23 11:22:00,0.66367,0.66398,0.66353,0.66397,85600001.0
2006-10-23 11:23:00,0.66391,0.66393,0.66359,0.66378,111600000.0
2006-10-23 11:24:00,0.6639,0.6641,0.66347,0.66361,122699998.0
2006-10-23 11:25:00,0.6635,0.66407,0.66338,0.66396,65200000.0
2006-10-23 11:26:00,0.66384,0.66402,0.66362,0.6639,68800000.0
2006-10-23 11:27:00,0.66399,0.66407,0.6636,0.6638,93600000.0
2006-10-23 11:28:00,0.66344,0.66385,0.66341,0.66377,121600002.0
2006-10-23 11:29:00,0.66363,0.66395,0.6635,0.66378,117000000.0
2006-10-23 11:30:00,0.66372,0.66385,0.66353,0.66363,82700000.0
2006-10-23 11:31:00,0.66399,0.66399,0.66353,0.66368,117200001.0
2006-10-23 11:32:00,0.66379,0.66395,0.66353,0.66387,93899998.0
2006-10-23 11:33:00,0.66386,0.66402,0.66362,0.66385,58700000.0
2006-10-23 11:34:00,0.66371,0.66405,0.66351,0.66405,123600000.0
2006-10-23 11:35:00,0.66366,0.66409,0.66352,0.66407,134800003.0
2006-10-23 11:36:00,0.66394,0.6641,0.66352,0.66396,142400001.0
2006-10-23 11:37:00,0.6641,0.6641,0.66338,0.66341,90800000.0
2006-10-23 11:38:00,0.66346,0.66394,0.66337,0.66394,178800001.0
2006-10-23 11:39:00,0.66397,0.66401,0.66352,0.66368,104600001.0
2006-10-23 11:40:00,0.66365,0.66408,0.66365,0.66387,101199998.0
2006-10-23 11:41:00,0.66343,0.66396,0.66342,0.66377,105800000.0
2006-10-23 11:42:00,0.66353,0.66395,0.66352,0.6639,133799999.0
2006-10-23 11:43:00,0.66384,0.66419,0.66364,0.66379,114599999.0
2006-10-23 11:44:00,0.6636,0.66393,0.66349,0.66368,98599999.0
2006-10-23 11:45:00,0.66366,0.66413,0.66349,0.66402,81000000.0
2006-10-23 11:46:00,0.6641,0.66413,0.6634,0.66374,129099999.0
2006-10-23 11:47:00,0.66405,0.66405,0.66347,0.66376,93300000.0
2006-10-23 11:48:00,0.66324,0.66386,0.66324,0.66357,64700000.0
2006-10-23 11:49:00,0.66365,0.664,0.66355,0.6636,157599998.0
2006-10-23 11:50:00,0.66388,0.66404,0.66357,0.66357,68900000.0
2006-10-23 11:51:00,0.66398,0.66409,0.66369,0.66369,164800001.0
2006-10-23 11:52:00,0.66352,0.66403,0.66352,0.66397,71000000.0
2006-10-23 11:53:00,0.66402,0.66408,0.66342,0.66348,99700000.0
2006-10-23 11:54:00,0.66348,0.66406,0.66341,0.66405,124499999.0
2006-10-23 11:55:00,0.66383,0.66383,0.66359,0.6638,35400000.0
2006-10-23 11:56:00,0.66338,0.66397,0.66327,0.66395,113200000.0
2006-10-23 11:57:00,0.66328,0.66391,0.66328,0.66378,119399998.0
2006-10-23 11:58:00,0.66364,0.66382,0.66341,0.66367,108800001.0
2006-10-23 11:59:00,0.66357,0.66385,0.66344,0.6638,71600000.0
2006-10-23 12:00:00,0.66371,0.66375,0.66344,0.66372,123499999.0
2006-10-23 12:01:00,0.66361,0.66396,0.66344,0.66375,155300001.0
2006-10-23 12:02:00,0.66358,0.66418,0.66351,0.66411,91300000.0
2006-10-23 12:03:00,0.66417,0.66418,0.66367,0.66398,130100000.0
2006-10-23 12:04:00,0.66372,0.66394,0.66355,0.66355,114700000.0
2006-10-23 12:05:00,0.66353,0.66402,0.66353,0.66402,63600000.0
2006-10-23 12:06:00,0.66407,0.66418,0.66356,0.66371,117500001.0
2006-10-23 12:07:00,0.66355,0.66389,0.66355,0.66386,65200000.0
2006-10-23 12:08:00,0.66393,0.66412,0.66367,0.66405,91500002.0
2006-10-23 12:09:00,0.66398,0.664,0.66365,0.66365,128599999.0
2006-10-23 12:10:00,0.66391,0.66408,0.66364,0.66402,87699998.0
2006-10-23 12:11:00,0.66419,0.66419,0.66346,0.66351,92800001.0
2006-10-23 12:12:00,0.66368,0.66437,0.66368,0.66435,76999997.0
2006-10-23 12:13:00,0.6641,0.66442,0.66393,0.66423,128000001.0
2006-10-23 12:14:00,0.66385,0.66428,0.66381,0.66422,44700000.0
2006-10-23 12:15:00,0.66402,0.66409,0.66381,0.66383,113299999.0
2006-10-23 12:16:00,0.66427,0.66443,0.66377,0.66413,143300000.0
2006-10-23 12:17:00,0.66381,0.66419,0.66366,0.66375,118200001.0
2006-10-23 12:18:00,0.66411,0.66425,0.66348,0.66381,136700001.0
2006-10-23 12:19:00,0.66387,0.66401,0.66359,0.66365,74199999.0
2006-10-23 12:20:00,0.66409,0.66409,0.66355,0.66361,77800000.0
2006-10-23 12:21:00,0.66373,0.66394,0.66333,0.66357,139700000.0
2006-10-23 12:22:00,0.66358,0.66401,0.66346,0.66388,60299999.0
2006-10-23 12:23:00,0.66382,0.66399,0.66331,0.66343,111400002.0
2006-10-23 12:24:00,0.66344,0.66383,0.66343,0.66376,113299997.0
2006-10-23 12:25:00,0.66362,0.66386,0.66331,0.66386,93800001.0
2006-10-23 12:26:00,0.66368,0.66387,0.66339,0.6638,163400003.0
2006-10-23 12:27:00,0.66377,0.66379,0.66338,0.66378,108300001.0
2006-10-23 12:28:00,0.66369,0.6638,0.66355,0.66373,136100002.0
2006-10-23 12:29:00,0.66355,0.66383,0.6634,0.66375,121900001.0
2006-10-23 12:30:00,0.66371,0.66391,0.66346,0.66371,131900000.0
2006-10-23 12:31:00,0.66358,0.66411,0.66332,0.66407,164499999.0
2006-10-23 12:32:00,0.66404,0.6643,0.66372,0.66412,141099998.0
2006-10-23 12:33:00,0.66378,0.66413,0.66378,0.66393,42100000.0
2006-10-23 12:34:00,0.66399,0.66414,0.66345,0.66398,148700004.0
2006-10-23 12:35:00,0.66388,0.664,0.66363,0.6639,145200000.0
2006-10-23 12:36:00,0.66381,0.66428,0.66376,0.66426,129399998.0
2006-10-23 12:37:00,0.66417,0.66435,0.66383,0.66409,66600001.0
2006-10-23 12:38:00,0.66411,0.66412,0.66389,0.66408,117799996.0
2006-10-23 12:39:00,0.66412,0.66431,0.66394,0.66413,77300000.0
2006-10-23 12:40:00,0.66395,0.66455,0.66385,0.66455,119599999.0
2006-10-23 12:41:00,0.66403,0.66443,0.664,0.66438,97500000.0
2006-10-23 12:42:00,0.66417,0.66436,0.66399,0.66399,137100001.0
2006-10-23 12:43:00,0.66398,0.66436,0.66393,0.66417,138199998.0
2006-10-23 12:44:00,0.66403,0.6644,0.66399,0.66419,90000000.0
2006-10-23 12:45:00,0.66401,0.66437,0.66396,0.66426,84700001.0
2006-10-23 12:46:00,0.66403,0.66418,0.66382,0.66384,122799997.0
2006-10-23 12:47:00,0.66398,0.66428,0.66388,0.66428,122599999.0
2006-10-23 12:48:00,0.66408,0.6642,0.6638,0.6638,115900001.0
2006-10-23 12:49:00,0.66427,0.66432,0.66367,0.66367,134500002.0
2006-10-23 12:50:00,0.66363,0.66425,0.66363,0.66387,135000001.0
2006-10-23 12:51:00,0.66409,0.66409,0.66382,0.66382,86899999.0
2006-10-23 12:52:00,0.66376,0.66419,0.66374,0.66396,89400000.0
2006-10-23 12:53:00,0.66378,0.66425,0.66378,0.66399,86200000.0
2006-10-23 12:54:00,0.66429,0.66435,0.66378,0.66393,110700000.0
2006-10-23 12:55:00,0.66402,0.66422,0.66376,0.66409,106099999.0
2006-10-23 12:56:00,0.66403,0.66438,0.66395,0.66405,160899998.0
2006-10-23 12:57:00,0.66395,0.66433,0.66383,0.66427,106100000.0
2006-10-23 12:58:00,0.66449,0.6645,0.66396,0.66428,102800000.0
2006-10-23 12:59:00,0.66406,0.66444,0.66393,0.66423,145599998.0
2006-10-23 13:00:00,0.66409,0.66433,0.66394,0.66405,129399998.0
2006-10-23 13:01:00,0.66433,0.66439,0.66398,0.66407,122000003.0
2006-10-23 13:02:00,0.66419,0.66429,0.66393,0.6641,138300001.0
2006-10-23 13:03:00,0.66422,0.66436,0.66395,0.6643,105100002.0
2006-10-23 13:04:00,0.66418,0.66447,0.66401,0.66417,112800002.0
2006-10-23 13:05:00,0.66407,0.66452,0.66407,0.66432,59700000.0
2006-10-23 13:06:00,0.66426,0.66436,0.66404,0.66415,67500000.0
2006-10-23 13:07:00,0.66405,0.66447,0.66405,0.66446,68799999.0
2006-10-23 13:08:00,0.66416,0.66454,0.66403,0.66423,78300000.0
2006-10-23 13:09:00,0.66423,0.66449,0.66411,0.66419,83700000.0
2006-10-23 13:10:00,0.66411,0.66452,0.66407,0.66433,95200001.0
2006-10-23 13:11:00,0.66373,0.66445,0.66373,0.6642,96399998.0
2006-10-23 13:12:00,0.66424,0.66429,0.66389,0.66395,52599999.0
2006-10-23 13:13:00,0.6641,0.66433,0.664,0.66407,81200000.0
2006-10-23 13:14:00,0.66382,0.66438,0.66382,0.66397,148799999.0
2006-10-23 13:15:00,0.6639,0.66437,0.66386,0.66422,73199999.0
2006-10-23 13:16:00,0.66408,0.6644,0.6639,0.66417,131600000.0
2006-10-23 13:17:00,0.66407,0.6642,0.66384,0.66389,121700000.0
2006-10-23 13:18:00,0.66363,0.66441,0.66363,0.66419,111600000.0
2006-10-23 13:19:00,0.66416,0.6644,0.66398,0.66424,115800002.0
2006-10-23 13:20:00,0.66386,0.66432,0.66386,0.66427,133199999.0
2006-10-23 13:21:00,0.66418,0.66436,0.66389,0.66396,97199999.0
2006-10-23 13:22:00,0.66396,0.66441,0.66396,0.6644,103200000.0
2006-10-23 13:23:00,0.6639,0.66459,0.66378,0.66459,135899998.0
2006-10-23 13:24:00,0.66447,0.66454,0.66387,0.66399,92500000.0
2006-10-23 13:25:00,0.66441,0.66447,0.66394,0.66443,204199999.0
2006-10-23 13:26:00,0.66467,0.66467,0.66379,0.66405,98999999.0
2006-10-23 13:27:00,0.66438,0.66459,0.66404,0.66404,118299998.0
2006-10-23 13:28:00,0.66463,0.66468,0.66414,0.66436,72199999.0
2006-10-23 13:29:00,0.66447,0.6647,0.66423,0.66468,103799999.0
2006-10-23 13:30:00,0.66482,0.66498,0.66438,0.66458,131200000.0
2006-10-23 13:31:00,0.66453,0.66477,0.66409,0.66451,127800000.0
2006-10-23 13:32:00,0.66435,0.66454,0.66409,0.66439,101100000.0
2006-10-23 13:33:00,0.66453,0.66472,0.66418,0.6642,72600000.0
2006-10-23 13:34:00,0.6642,0.66459,0.6642,0.66439,119599999.0
2006-10-23 13:35:00,0.66439,0.66467,0.66435,0.66438,67599999.0
2006-10-23 13:36:00,0.66484,0.66486,0.66411,0.66412,125300000.0
2006-10-23 13:37:00,0.6645,0.66469,0.6642,0.66466,115599998.0
2006-10-23 13:38:00,0.66487,0.66488,0.66421,0.66433,84800000.0
2006-10-23 13:39:00,0.66447,0.66461,0.66431,0.66435,126399999.0
2006-10-23 13:40:00,0.66443,0.66476,0.66406,0.66476,62999999.0
2006-10-23 13:41:00,0.66398,0.66433,0.66398,0.66429,123799999.0
2006-10-23 13:42:00,0.66429,0.66438,0.66408,0.66408,81299999.0
2006-10-23 13:43:00,0.66432,0.66448,0.66402,0.66431,102900000.0
2006-10-23 13:44:00,0.66448,0.66448,0.6639,0.66407,99300001.0
2006-10-23 13:45:00,0.66445,0.66445,0.66392,0.66423,120900002.0
2006-10-23 13:46:00,0.6643,0.66445,0.66401,0.66418,151700004.0
2006-10-23 13:47:00,0.6642,0.66432,0.66384,0.66404,87800001.0
2006-10-23 13:48:00,0.66398,0.66438,0.66389,0.66422,63900000.0
2006-10-23 13:49:00,0.66461,0.66461,0.66399,0.66403,67100000.0
2006-10-23 13:50:00,0.6642,0.66447,0.66401,0.66423,107399999.0
2006-10-23 13:51:00,0.66388,0.66436,0.66381,0.6643,112300000.0
2006-10-23 13:52:00,0.66413,0.66435,0.66384,0.66413,102400001.0
2006-10-23 13:53:00,0.66447,0.66447,0.66394,0.66433,112200001.0
2006-10-23 13:54:00,0.6641,0.66462,0.66405,0.66462,67500000.0
2006-10-23 13:55:00,0.66448,0.66473,0.66424,0.66469,128100001.0
2006-10-23 13:56:00,0.66439,0.66451,0.66416,0.66416,145800002.0
2006-10-23 13:57:00,0.66472,0.66475,0.66424,0.66438,121900001.0
2006-10-23 13:58:00,0.66423,0.66458,0.66409,0.66419,115999998.0
2006-10-23 13:59:00,0.6643,0.66461,0.66419,0.66435,68400001.0
2006-10-23 14:00:00,0.66445,0.66459,0.66405,0.66442,73300000.0
2006-10-23 14:01:00,0.66455,0.66464,0.66413,0.66433,125200001.0
2006-10-23 14:02:00,0.66442,0.66442,0.66388,0.66404,128600001.0
2006-10-23 14:03:00,0.66398,0.66456,0.66392,0.66435,93199999.0
2006-10-23 14:04:00,0.66447,0.66459,0.66399,0.66421,93899998.0
2006-10-23 14:05:00,0.66438,0.66454,0.66411,0.66411,116300000.0
2006-10-23 14:06:00,0.6646,0.6646,0.66396,0.66418,122499998.0
2006-10-23 14:07:00,0.66449,0.66452,0.66402,0.66411,66900000.0
2006-10-23 14:08:00,0.66433,0.66449,0.66391,0.66445,94799999.0
2006-10-23 14:09:00,0.66423,0.66439,0.66402,0.66437,126300000.0
2006-10-23 14:10:00,0.66436,0.6644,0.66411,0.66423,133200001.0
2006-10-23 14:11:00,0.6638,0.66443,0.6638,0.66403,154300001.0
2006-10-23 14:12:00,0.66417,0.66424,0.66379,0.66414,76000001.0
2006-10-23 14:13:00,0.66446,0.66446,0.66381,0.66393,59500001.0
2006-10-23 14:14:00,0.66426,0.66441,0.66409,0.66416,86400000.0
2006-10-23 14:15:00,0.6644,0.66452,0.664,0.66449,132000001.0
2006-10-23 14:16:00,0.66426,0.66448,0.66406,0.66438,154700003.0
2006-10-23 14:17:00,0.6643,0.66453,0.66414,0.66423,131899998.0
2006-10-23 14:18:00,0.6641,0.66452,0.66402,0.66452,159199999.0
2006-10-23 14:19:00,0.66434,0.6646,0.66411,0.6642,91400000.0
2006-10-23 14:20:00,0.66403,0.66463,0.66402,0.66429,135300002.0
2006-10-23 14:21:00,0.66455,0.66455,0.66428,0.66448,143899999.0
2006-10-23 14:22:00,0.66445,0.66447,0.66404,0.66412,127099999.0
2006-10-23 14:23:00,0.66421,0.66437,0.66406,0.66406,86999999.0
2006-10-23 14:24:00,0.66403,0.66429,0.66385,0.66405,132400002.0
2006-10-23 14:25:00,0.66387,0.66419,0.66376,0.6639,140799997.0
2006-10-23 14:26:00,0.66385,0.66411,0.66361,0.664,138900001.0
2006-10-23 14:27:00,0.66429,0.66433,0.66386,0.66413,89300000.0
2006-10-23 14:28:00,0.66398,0.6642,0.66375,0.66411,107400000.0
2006-10-23 14:29:00,0.6642,0.6642,0.66367,0.66367,134399999.0
2006-10-23 14:30:00,0.66383,0.66415,0.6636,0.664,105099999.0
2006-10-23 14:31:00,0.66397,0.66411,0.6636,0.66411,126000000.0
2006-10-23 14:32:00,0.66402,0.66419,0.6636,0.6638,85400000.0
2006-10-23 14:33:00,0.66402,0.66408,0.66321,0.66365,82600000.0
2006-10-23 14:34:00,0.6638,0.66394,0.66338,0.66355,72100000.0
2006-10-23 14:35:00,0.66397,0.66401,0.66344,0.6635,88599999.0
2006-10-23 14:36:00,0.66403,0.66431,0.66354,0.66369,180200001.0
2006-10-23 14:37:00,0.66364,0.66412,0.66357,0.66376,99600000.0
2006-10-23 14:38:00,0.66389,0.66402,0.66361,0.66399,121299999.0
2006-10-23 14:39:00,0.66365,0.66401,0.66359,0.66385,132500000.0
2006-10-23 14:40:00,0.66372,0.66392,0.66372,0.66383,85600000.0
2006-10-23 14:41:00,0.66392,0.66407,0.66365,0.66402,87999999.0
2006-10-23 14:42:00,0.66376,0.66395,0.66359,0.66376,107100000.0
2006-10-23 14:43:00,0.66353,0.66398,0.66347,0.66377,82500000.0
2006-10-23 14:44:00,0.6634,0.6641,0.6634,0.66393,71600000.0
2006-10-23 14:45:00,0.6637,0.66418,0.6636,0.66415,89000000.0
2006-10-23 14:46:00,0.66419,0.66423,0.66371,0.66372,113100000.0
2006-10-23 14:47:00,0.66387,0.66402,0.66363,0.66363,123699999.0
2006-10-23 14:48:00,0.66363,0.66398,0.6635,0.66385,85100000.0
2006-10-23 14:49:00,0.66385,0.66389,0.66349,0.66352,95099998.0
2006-10-23 14:50:00,0.66345,0.6638,0.66344,0.66359,135300000.0
2006-10-23 14:51:00,0.66351,0.66372,0.66321,0.66359,100499999.0
2006-10-23 14:52:00,0.66334,0.66349,0.66307,0.66307,86899999.0
2006-10-23 14:53:00,0.66325,0.66352,0.66315,0.66322,120299999.0
2006-10-23 14:54:00,0.66322,0.66368,0.66317,0.66343,142300002.0
2006-10-23 14:55:00,0.66341,0.6637,0.66335,0.6637,106300000.0
2006-10-23 14:56:00,0.66366,0.66388,0.66351,0.66375,111599999.0
2006-10-23 14:57:00,0.66375,0.66385,0.66335,0.66373,134399999.0
2006-10-23 14:58:00,0.66382,0.66392,0.66325,0.66325,73000001.0
2006-10-23 14:59:00,0.66359,0.66371,0.66334,0.66345,79800000.0
2006-10-23 15:00:00,0.66352,0.66369,0.6633,0.66357,97400001.0
2006-10-23 15:01:00,0.66375,0.66379,0.66318,0.66332,119000000.0
2006-10-23 15:02:00,0.66335,0.66363,0.66309,0.6635,81200000.0
2006-10-23 15:03:00,0.66365,0.66373,0.66312,0.66326,131999997.0
2006-10-23 15:04:00,0.66345,0.66368,0.66324,0.66368,98800000.0
2006-10-23 15:05:00,0.66353,0.66379,0.66334,0.66359,49499999.0
2006-10-23 15:06:00,0.6637,0.66387,0.66338,0.66387,156000001.0
2006-10-23 15:07:00,0.66389,0.66395,0.6635,0.6638,89500000.0
2006-10-23 15:08:00,0.66394,0.66397,0.66322,0.66322,141399999.0
2006-10-23 15:09:00,0.66358,0.6639,0.66358,0.66358,82700000.0
2006-10-23 15:10:00,0.66389,0.66399,0.66342,0.66342,77399999.0
2006-10-23 15:11:00,0.6634,0.66362,0.66335,0.66362,178700001.0
2006-10-23 15:12:00,0.66353,0.66378,0.66336,0.66356,93999999.0
2006-10-23 15:13:00,0.66332,0.66361,0.66314,0.66347,148700001.0
2006-10-23 15:14:00,0.66369,0.66369,0.66315,0.66328,70200000.0
2006-10-23 15:15:00,0.66348,0.66373,0.66324,0.66371,94699999.0
2006-10-23 15:16:00,0.66339,0.66374,0.66324,0.66374,101599999.0
2006-10-23 15:17:00,0.66377,0.66388,0.66326,0.6637,106799999.0
2006-10-23 15:18:00,0.66353,0.66375,0.66332,0.66355,171200000.0
2006-10-23 15:19:00,0.66345,0.66364,0.66314,0.66314,168999998.0
2006-10-23 15:20:00,0.66362,0.66362,0.66292,0.66317,107500001.0
2006-10-23 15:21:00,0.66298,0.66334,0.66285,0.66334,121500001.0
2006-10-23 15:22:00,0.66297,0.66323,0.66281,0.66293,174200001.0
2006-10-23 15:23:00,0.66287,0.66294,0.66263,0.66279,103099998.0
2006-10-23 15:24:00,0.66284,0.66301,0.66226,0.66236,132899999.0
2006-10-23 15:25:00,0.66246,0.66267,0.66223,0.66223,160700001.0
2006-10-23 15:26:00,0.66287,0.66296,0.66243,0.66273,63100000.0
2006-10-23 15:27:00,0.66257,0.66289,0.66242,0.66282,70900000.0
2006-10-23 15:28:00,0.66268,0.66292,0.66238,0.66267,139000001.0
2006-10-23 15:29:00,0.6627,0.66282,0.6621,0.6621,67400001.0
2006-10-23 15:30:00,0.66218,0.66258,0.66211,0.66231,113600001.0
2006-10-23 15:31:00,0.66243,0.66275,0.6623,0.6625,78100000.0
2006-10-23 15:32:00,0.6625,0.66272,0.6623,0.66245,145899999.0
2006-10-23 15:33:00,0.66245,0.66267,0.66233,0.6624,154899999.0
2006-10-23 15:34:00,0.66248,0.66282,0.66247,0.66276,83600000.0
2006-10-23 15:35:00,0.66291,0.66292,0.66242,0.66271,137300000.0
2006-10-23 15:36:00,0.66278,0.66316,0.66263,0.66281,113400002.0
2006-10-23 15:37:00,0.66267,0.66281,0.66242,0.66266,119499998.0
2006-10-23 15:38:00,0.66268,0.66295,0.66257,0.66278,105400001.0
2006-10-23 15:39:00,0.66306,0.66307,0.6627,0.66275,81800000.0
2006-10-23 15:40:00,0.66287,0.66304,0.66251,0.66251,141300000.0
2006-10-23 15:41:00,0.66264,0.66291,0.66257,0.66277,60800000.0
2006-10-23 15:42:00,0.66266,0.66288,0.66249,0.66263,84500000.0
2006-10-23 15:43:00,0.66269,0.66281,0.6625,0.66281,109899998.0
2006-10-23 15:44:00,0.66259,0.66305,0.66243,0.66277,127699998.0
2006-10-23 15:45:00,0.66284,0.66299,0.66256,0.66264,119999997.0
2006-10-23 15:46:00,0.66297,0.6631,0.6626,0.6627,147399999.0
2006-10-23 15:47:00,0.66265,0.66282,0.66248,0.66265,146299999.0
2006-10-23 15:48:00,0.6628,0.66306,0.66261,0.66291,110600001.0
2006-10-23 15:49:00,0.66271,0.66308,0.66244,0.66264,118399999.0
2006-10-23 15:50:00,0.66266,0.66286,0.66236,0.6624,126899999.0
2006-10-23 15:51:00,0.66245,0.66265,0.66221,0.66265,164999999.0
2006-10-23 15:52:00,0.66246,0.6627,0.66237,0.66246,108499999.0
2006-10-23 15:53:00,0.66235,0.6629,0.66226,0.66288,106499998.0
2006-10-23 15:54:00,0.66268,0.66293,0.66235,0.6628,103400000.0
2006-10-23 15:55:00,0.66267,0.66294,0.66261,0.66276,106300001.0
2006-10-23 15:56:00,0.66265,0.66306,0.6626,0.66277,96700000.0
2006-10-23 15:57:00,0.66283,0.66306,0.66268,0.66276,126900000.0
2006-10-23 15:58:00,0.6628,0.66305,0.66272,0.66304,132400001.0
2006-10-23 15:59:00,0.66296,0.66319,0.66278,0.66316,98699999.0
2006-10-23 16:00:00,0.6629,0.66317,0.66282,0.66313,123599998.0
2006-10-23 16:01:00,0.66315,0.66335,0.66299,0.66323,113699996.0
2006-10-23 16:02:00,0.66306,0.6633,0.6629,0.66314,83000001.0
2006-10-23 16:03:00,0.66305,0.66332,0.66282,0.66322,58000000.0
2006-10-23 16:04:00,0.66305,0.66332,0.66282,0.66329,59600000.0
2006-10-23 16:05:00,0.66359,0.66359,0.66277,0.66315,75500000.0
2006-10-23 16:06:00,0.66314,0.66324,0.66294,0.66324,73100000.0
2006-10-23 16:07:00,0.66325,0.66325,0.6627,0.66298,94800001.0
2006-10-23 16:08:00,0.66303,0.66318,0.66279,0.66303,101200002.0
2006-10-23 16:09:00,0.66285,0.66354,0.66277,0.66347,130500002.0
2006-10-23 16:10:00,0.66357,0.66369,0.6628,0.66297,121100000.0
2006-10-23 16:11:00,0.66335,0.66366,0.66297,0.66325,94800000.0
2006-10-23 16:12:00,0.6634,0.6635,0.6631,0.66343,132699999.0
2006-10-23 16:13:00,0.66315,0.66346,0.66301,0.66307,91699999.0
2006-10-23 16:14:00,0.66303,0.66352,0.66292,0.66338,81900000.0
2006-10-23 16:15:00,0.66293,0.6634,0.66285,0.66291,129800000.0
2006-10-23 16:16:00,0.66288,0.6633,0.66255,0.66309,68799999.0
2006-10-23 16:17:00,0.66283,0.66333,0.66276,0.66305,123699999.0
2006-10-23 16:18:00,0.66307,0.66317,0.66288,0.66314,110399999.0
2006-10-23 16:19:00,0.66295,0.66319,0.66265,0.66292,140699999.0
2006-10-23 16:20:00,0.66334,0.66334,0.66286,0.6632,118699999.0
2006-10-23 16:21:00,0.6627,0.66328,0.66262,0.66315,121000001.0
2006-10-23 16:22:00,0.66316,0.66317,0.66268,0.66286,150399999.0
2006-10-23 16:23:00,0.66305,0.66322,0.66273,0.66304,130500001.0
2006-10-23 16:24:00,0.66296,0.66361,0.66296,0.66361,112300000.0
2006-10-23 16:25:00,0.6635,0.6636,0.66329,0.66351,73899999.0
2006-10-23 16:26:00,0.6634,0.66377,0.66318,0.66321,51100000.0
2006-10-23 16:27:00,0.66373,0.66388,0.66347,0.66354,148600002.0
2006-10-23 16:28:00,0.66313,0.66368,0.66313,0.66346,67600000.0
2006-10-23 16:29:00,0.66336,0.66361,0.66329,0.66357,101200000.0
2006-10-23 16:30:00,0.66352,0.66369,0.66328,0.66329,93000000.0
2006-10-23 16:31:00,0.66348,0.66377,0.66337,0.66365,192600004.0
2006-10-23 16:32:00,0.66348,0.6637,0.66337,0.66349,145400000.0
2006-10-23 16:33:00,0.66374,0.66374,0.66326,0.66361,147400001.0
2006-10-23 16:34:00,0.66343,0.66367,0.66324,0.66335,103100000.0
2006-10-23 16:35:00,0.66342,0.66357,0.66309,0.66323,94700000.0
2006-10-23 16:36:00,0.66337,0.66356,0.66312,0.6632,80000001.0
2006-10-23 16:37:00,0.66333,0.66354,0.66315,0.66329,107599999.0
2006-10-23 16:38:00,0.66342,0.66351,0.66287,0.66313,117000002.0
2006-10-23 16:39:00,0.66329,0.66339,0.66296,0.66325,147400000.0
2006-10-23 16:40:00,0.66318,0.66333,0.66296,0.663,96400001.0
2006-10-23 16:41:00,0.66318,0.66318,0.6629,0.6629,100900002.0
2006-10-23 16:42:00,0.66319,0.66334,0.66277,0.66291,108100003.0
2006-10-23 16:43:00,0.6628,0.66317,0.6627,0.6631,122999999.0
2006-10-23 16:44:00,0.66304,0.66322,0.66272,0.66296,125000000.0
2006-10-23 16:45:00,0.66301,0.66315,0.66278,0.6631,107699998.0
2006-10-23 16:46:00,0.66321,0.66321,0.66266,0.66307,103599999.0
2006-10-23 16:47:00,0.66309,0.66309,0.66281,0.66288,106300000.0
2006-10-23 16:48:00,0.66291,0.66327,0.66274,0.66327,86299999.0
2006-10-23 16:49:00,0.66302,0.66314,0.66267,0.66281,146099997.0
2006-10-23 16:50:00,0.66276,0.66308,0.66272,0.66302,100100000.0
2006-10-23 16:51:00,0.66311,0.66318,0.66282,0.66307,183499996.0
2006-10-23 16:52:00,0.66307,0.66323,0.66277,0.66323,109699999.0
2006-10-23 16:53:00,0.66315,0.66318,0.66272,0.66282,116200000.0
2006-10-23 16:54:00,0.66278,0.6632,0.66277,0.6632,84400000.0
2006-10-23 16:55:00,0.66308,0.66321,0.66284,0.66318,99500001.0
2006-10-23 16:56:00,0.66305,0.66337,0.66284,0.66284,134999999.0
2006-10-23 16:57:00,0.6633,0.6633,0.66288,0.66299,60000000.0
2006-10-23 16:58:00,0.66295,0.66325,0.66276,0.66318,107900000.0
2006-10-23 16:59:00,0.66256,0.66341,0.66237,0.66341,68500000.0
2006-10-23 17:00:00,0.66317,0.66336,0.66292,0.66317,114900000.0
2006-10-23 17:01:00,0.66314,0.66323,0.66275,0.66275,78699999.0
2006-10-23 17:02:00,0.66317,0.66318,0.66275,0.66283,101500003.0
2006-10-23 17:03:00,0.66259,0.66308,0.66259,0.66297,140000002.0
2006-10-23 17:04:00,0.66294,0.6631,0.66278,0.66308,118000000.0
2006-10-23 17:05:00,0.66269,0.66311,0.6625,0.66275,137700000.0
2006-10-23 17:06:00,0.66283,0.66314,0.66278,0.66298,69500000.0
2006-10-23 17:07:00,0.66283,0.66291,0.66267,0.66273,149900001.0
2006-10-23 17:08:00,0.66285,0.66311,0.66285,0.66302,42300000.0
2006-10-23 17:09:00,0.6633,0.66333,0.66283,0.66308,55300000.0
2006-10-23 17:10:00,0.66275,0.66307,0.66265,0.66287,113399999.0
2006-10-23 17:11:00,0.66271,0.66309,0.6627,0.66288,154799999.0
2006-10-23 17:12:00,0.66292,0.663,0.66272,0.66276,155400000.0
2006-10-23 17:13:00,0.66256,0.66293,0.66256,0.66275,136100000.0
2006-10-23 17:14:00,0.66282,0.66287,0.66263,0.66285,118700001.0
2006-10-23 17:15:00,0.66299,0.66299,0.66257,0.66269,132000001.0
2006-10-23 17:16:00,0.66278,0.66318,0.66272,0.663,136600002.0
2006-10-23 17:17:00,0.66302,0.6632,0.66259,0.66284,98200000.0
2006-10-23 17:18:00,0.6631,0.6631,0.66246,0.66249,172900002.0
2006-10-23 17:19:00,0.66256,0.66302,0.66252,0.66282,120399999.0
2006-10-23 17:20:00,0.66287,0.66302,0.66258,0.66277,70200001.0
2006-10-23 17:21:00,0.66294,0.66311,0.66272,0.66306,87500000.0
2006-10-23 17:22:00,0.66311,0.66313,0.66266,0.66269,148300002.0
2006-10-23 17:23:00,0.66276,0.6632,0.66267,0.6632,124200001.0
2006-10-23 17:24:00,0.66306,0.66312,0.6628,0.66306,169399994.0
2006-10-23 17:25:00,0.6629,0.66317,0.66277,0.66311,63100001.0
2006-10-23 17:26:00,0.66336,0.66336,0.66286,0.66308,159100000.0
2006-10-23 17:27:00,0.66311,0.66335,0.66287,0.66335,114900002.0
2006-10-23 17:28:00,0.66312,0.6633,0.66298,0.66322,114000002.0
2006-10-23 17:29:00,0.66308,0.66339,0.66284,0.66332,153900004.0
2006-10-23 17:30:00,0.66334,0.6635,0.66297,0.66305,72300000.0
2006-10-23 17:31:00,0.66348,0.66351,0.66315,0.66344,98500000.0
2006-10-23 17:32:00,0.66344,0.66346,0.66282,0.66288,96600000.0
2006-10-23 17:33:00,0.66309,0.66343,0.66309,0.66341,51800000.0
2006-10-23 17:34:00,0.66346,0.66353,0.66294,0.66294,75700000.0
2006-10-23 17:35:00,0.66285,0.66331,0.66281,0.66331,106700000.0
2006-10-23 17:36:00,0.6633,0.6634,0.66311,0.66318,89800001.0
2006-10-23 17:37:00,0.6633,0.66346,0.6631,0.66327,91199997.0
2006-10-23 17:38:00,0.66318,0.6634,0.66307,0.66323,63000000.0
2006-10-23 17:39:00,0.66315,0.66334,0.66312,0.66328,66900001.0
2006-10-23 17:40:00,0.6629,0.66342,0.6629,0.66323,147500000.0
2006-10-23 17:41:00,0.66334,0.66338,0.66286,0.66286,70400000.0
2006-10-23 17:42:00,0.6628,0.6633,0.66274,0.66325,68599999.0
2006-10-23 17:43:00,0.66325,0.66335,0.66307,0.66315,59800000.0
2006-10-23 17:44:00,0.6633,0.66335,0.6629,0.66308,182699999.0
2006-10-23 17:45:00,0.66325,0.66325,0.66279,0.66283,99899999.0
2006-10-23 17:46:00,0.66294,0.66296,0.66255,0.66266,82199999.0
2006-10-23 17:47:00,0.66266,0.66266,0.66212,0.66231,105799999.0
2006-10-23 17:48:00,0.66262,0.66284,0.66224,0.66284,58200000.0
2006-10-23 17:49:00,0.66282,0.66287,0.66251,0.66255,128899998.0
2006-10-23 17:50:00,0.66237,0.66255,0.66208,0.66209,109100001.0
2006-10-23 17:51:00,0.66235,0.66285,0.66215,0.66238,108000000.0
2006-10-23 17:52:00,0.6624,0.66256,0.66212,0.66222,68700000.0
2006-10-23 17:53:00,0.66235,0.66244,0.66185,0.66212,96900000.0
2006-10-23 17:54:00,0.66215,0.66228,0.66198,0.66225,128999997.0
2006-10-23 17:55:00,0.66215,0.66225,0.66188,0.66198,110300000.0
2006-10-23 17:56:00,0.66222,0.66238,0.66184,0.66191,107400000.0
2006-10-23 17:57:00,0.66203,0.66257,0.66198,0.66255,91899999.0
2006-10-23 17:58:00,0.66241,0.66255,0.66225,0.66226,88299999.0
2006-10-23 17:59:00,0.66232,0.66237,0.66215,0.66218,151200000.0
2006-10-23 18:00:00,0.66243,0.6626,0.66221,0.6626,140200001.0
2006-10-23 18:01:00,0.66262,0.66278,0.66243,0.66265,87200000.0
2006-10-23 18:02:00,0.66261,0.66295,0.66248,0.66267,152199998.0
2006-10-23 18:03:00,0.66254,0.66297,0.66235,0.66261,276699998.0
2006-10-23 18:04:00,0.66242,0.66279,0.66231,0.66242,221700001.0
2006-10-23 18:05:00,0.66255,0.66281,0.66231,0.66233,323399997.0
2006-10-23 18:06:00,0.66254,0.66279,0.66248,0.66279,133200000.0
2006-10-23 18:07:00,0.6627,0.66279,0.66223,0.6624,280800001.0
2006-10-23 18:08:00,0.66248,0.66281,0.66248,0.66262,111600000.0
2006-10-23 18:09:00,0.6624,0.66272,0.6624,0.66272,204200002.0
2006-10-23 18:10:00,0.66282,0.66297,0.66242,0.66273,165299998.0
2006-10-23 18:11:00,0.66282,0.66292,0.66248,0.66248,84200001.0
2006-10-23 18:12:00,0.66251,0.66279,0.66251,0.66263,93900000.0
2006-10-23 18:13:00,0.66282,0.66304,0.66251,0.66271,105900000.0
2006-10-23 18:14:00,0.66285,0.66287,0.66251,0.66272,94200000.0
2006-10-23 18:15:00,0.66279,0.66303,0.66242,0.66287,173499999.0
2006-10-23 18:16:00,0.66286,0.66286,0.66242,0.66259,392399996.0
2006-10-23 18:17:00,0.66299,0.66299,0.66254,0.66283,143400001.0
2006-10-23 18:18:00,0.66282,0.66307,0.66262,0.66297,341200001.0
2006-10-23 18:19:00,0.66284,0.66302,0.66255,0.66267,267700001.0
2006-10-23 18:20:00,0.66258,0.66301,0.66255,0.66264,85700000.0
2006-10-23 18:21:00,0.6626,0.66308,0.6626,0.66302,212500001.0
2006-10-23 18:22:00,0.66276,0.66296,0.66255,0.66275,87600001.0
2006-10-23 18:23:00,0.66282,0.66289,0.66244,0.66263,282199995.0
2006-10-23 18:24:00,0.66301,0.66301,0.66264,0.66293,285400003.0
2006-10-23 18:25:00,0.66294,0.66295,0.66258,0.66282,169900001.0
2006-10-23 18:26:00,0.66265,0.66303,0.66265,0.66281,184299998.0
2006-10-23 18:27:00,0.66272,0.66301,0.66255,0.66275,295300001.0
2006-10-23 18:28:00,0.66266,0.66302,0.66245,0.66288,137099999.0
2006-10-23 18:29:00,0.66285,0.66312,0.66252,0.66312,266800000.0
2006-10-23 18:30:00,0.66275,0.6631,0.66265,0.66303,76000000.0
2006-10-23 18:31:00,0.6629,0.66316,0.66264,0.66267,212799998.0
2006-10-23 18:32:00,0.66309,0.6631,0.66256,0.66257,75400001.0
2006-10-23 18:33:00,0.66263,0.66303,0.66239,0.66239,235400000.0
2006-10-23 18:34:00,0.66297,0.66306,0.66267,0.66306,91500000.0
2006-10-23 18:35:00,0.66315,0.66322,0.66268,0.663,127899999.0
2006-10-23 18:36:00,0.66282,0.6631,0.66262,0.66267,204999997.0
2006-10-23 18:37:00,0.66283,0.66294,0.66231,0.66253,95699999.0
2006-10-23 18:38:00,0.6626,0.66281,0.66229,0.66275,174999998.0
2006-10-23 18:39:00,0.66277,0.66282,0.66225,0.66245,413799999.0
2006-10-23 18:40:00,0.66265,0.66274,0.66235,0.66266,81499999.0
2006-10-23 18:41:00,0.66259,0.66292,0.66226,0.66244,282500002.0
2006-10-23 18:42:00,0.66274,0.66274,0.66237,0.66263,198500001.0
2006-10-23 18:43:00,0.66248,0.66291,0.66243,0.66252,605899999.0
2006-10-23 18:44:00,0.66255,0.66262,0.6622,0.66261,395299999.0
2006-10-23 18:45:00,0.66247,0.6628,0.66222,0.66241,549800002.0
2006-10-23 18:46:00,0.66238,0.66253,0.66228,0.66232,141200001.0
2006-10-23 18:47:00,0.66235,0.66285,0.66219,0.6622,159599998.0
2006-10-23 18:48:00,0.66232,0.66306,0.66232,0.66286,165999997.0
2006-10-23 18:49:00,0.66295,0.66305,0.66257,0.66276,94799998.0
2006-10-23 18:50:00,0.6627,0.66277,0.66246,0.66263,69400001.0
2006-10-23 18:51:00,0.66245,0.6628,0.6624,0.6626,78300000.0
2006-10-23 18:52:00,0.66266,0.66274,0.66246,0.66268,104799999.0
2006-10-23 18:53:00,0.66293,0.66293,0.66238,0.66252,100600001.0
2006-10-23 18:54:00,0.66271,0.66284,0.6626,0.66283,73900000.0
2006-10-23 18:55:00,0.6629,0.66296,0.66232,0.66255,135700000.0
2006-10-23 18:56:00,0.66268,0.66276,0.66248,0.66276,75199999.0
2006-10-23 18:57:00,0.66283,0.66283,0.66252,0.66263,96299999.0
2006-10-23 18:58:00,0.66253,0.66299,0.66251,0.66298,67599999.0
2006-10-23 18:59:00,0.66285,0.66322,0.66246,0.6628,194800001.0
2006-10-23 19:00:00,0.66318,0.66324,0.66272,0.6628,161800000.0
2006-10-23 19:01:00,0.66304,0.66313,0.66269,0.66296,99299999.0
2006-10-23 19:02:00,0.66258,0.66304,0.66249,0.66298,97900002.0
2006-10-23 19:03:00,0.66263,0.66304,0.66248,0.66263,168800001.0
2006-10-23 19:04:00,0.66295,0.66316,0.66272,0.66272,79400000.0
2006-10-23 19:05:00,0.66256,0.66349,0.66256,0.66349,117999999.0
2006-10-23 19:06:00,0.66333,0.66335,0.66285,0.66314,199199997.0
2006-10-23 19:07:00,0.66322,0.66326,0.66276,0.66324,252299998.0
2006-10-23 19:08:00,0.66336,0.66336,0.66291,0.66314,98100001.0
2006-10-23 19:09:00,0.6632,0.6632,0.66288,0.66309,106000000.0
2006-10-23 19:10:00,0.66306,0.66336,0.66293,0.6633,148000002.0
2006-10-23 19:11:00,0.66302,0.66317,0.66272,0.66296,95699999.0
2006-10-23 19:12:00,0.6632,0.66326,0.66293,0.66307,94900000.0
2006-10-23 19:13:00,0.66329,0.66329,0.66302,0.6632,55800000.0
2006-10-23 19:14:00,0.66345,0.66355,0.66311,0.6632,94100001.0
2006-10-23 19:15:00,0.66335,0.66338,0.66297,0.66313,97900001.0
2006-10-23 19:16:00,0.66318,0.66341,0.66304,0.66318,118300000.0
2006-10-23 19:17:00,0.66286,0.66336,0.66284,0.66327,103599998.0
2006-10-23 19:18:00,0.66334,0.66343,0.66287,0.66292,102100000.0
2006-10-23 19:19:00,0.6628,0.66319,0.66277,0.66305,103599998.0
2006-10-23 19:20:00,0.66303,0.66338,0.66292,0.66338,120800001.0
2006-10-23 19:21:00,0.66344,0.66344,0.66283,0.66294,147899999.0
2006-10-23 19:22:00,0.66298,0.66323,0.66286,0.66302,125499998.0
2006-10-23 19:23:00,0.66301,0.66336,0.66301,0.66307,115600001.0
2006-10-23 19:24:00,0.66301,0.66343,0.66298,0.66335,61600000.0
2006-10-23 19:25:00,0.66299,0.66325,0.66291,0.66313,115400000.0
2006-10-23 19:26:00,0.66325,0.66337,0.66284,0.66331,90000000.0
2006-10-23 19:27:00,0.6634,0.66342,0.66281,0.66292,127500001.0
2006-10-23 19:28:00,0.66316,0.66333,0.66297,0.66323,170100001.0
2006-10-23 19:29:00,0.66311,0.66341,0.66289,0.6634,76500001.0
2006-10-23 19:30:00,0.66339,0.66353,0.66299,0.6633,124600000.0
2006-10-23 19:31:00,0.66349,0.66356,0.66296,0.6633,119400001.0
2006-10-23 19:32:00,0.66348,0.66349,0.66294,0.66294,119399998.0
2006-10-23 19:33:00,0.66317,0.66333,0.66298,0.66327,70100000.0
2006-10-23 19:34:00,0.66349,0.66349,0.663,0.66327,154500001.0
2006-10-23 19:35:00,0.66332,0.66333,0.66278,0.66285,209400000.0
2006-10-23 19:36:00,0.66283,0.66321,0.66276,0.66318,193499999.0
2006-10-23 19:37:00,0.66318,0.66327,0.66306,0.66306,93300001.0
2006-10-23 19:38:00,0.66299,0.66324,0.66287,0.66289,140499998.0
2006-10-23 19:39:00,0.66273,0.66313,0.6627,0.66293,264000003.0
2006-10-23 19:40:00,0.66288,0.66325,0.66269,0.66325,69299999.0
2006-10-23 19:41:00,0.66324,0.66332,0.66284,0.66318,135200002.0
2006-10-23 19:42:00,0.66329,0.66341,0.66285,0.66321,83200000.0
2006-10-23 19:43:00,0.66305,0.6633,0.66292,0.66327,96400001.0
2006-10-23 19:44:00,0.66315,0.66322,0.66284,0.66319,93800000.0
2006-10-23 19:45:00,0.66326,0.66345,0.6629,0.66315,55599999.0
2006-10-23 19:46:00,0.66327,0.66328,0.66298,0.66298,98700000.0
2006-10-23 19:47:00,0.66311,0.66328,0.66281,0.66281,115000000.0
2006-10-23 19:48:00,0.66337,0.66337,0.66279,0.66279,118200000.0
2006-10-23 19:49:00,0.66285,0.66337,0.66279,0.66329,174199998.0
2006-10-23 19:50:00,0.66305,0.66328,0.66301,0.66319,84300000.0
2006-10-23 19:51:00,0.66303,0.66345,0.66285,0.66338,166600000.0
2006-10-23 19:52:00,0.66337,0.66337,0.66301,0.66326,199700001.0
2006-10-23 19:53:00,0.66311,0.66323,0.66268,0.66268,105900001.0
2006-10-23 19:54:00,0.66279,0.66316,0.66263,0.66275,163400000.0
2006-10-23 19:55:00,0.66269,0.66304,0.66267,0.6628,211600002.0
2006-10-23 19:56:00,0.66278,0.66308,0.66247,0.66292,302699997.0
2006-10-23 19:57:00,0.66299,0.66299,0.66259,0.66259,118799999.0
2006-10-23 19:58:00,0.66253,0.66298,0.66245,0.66292,153799999.0
2006-10-23 19:59:00,0.66312,0.66318,0.66258,0.66286,81500000.0
2006-10-23 20:00:00,0.66295,0.66321,0.66269,0.66305,285899998.0
2006-10-23 20:01:00,0.66266,0.66322,0.66263,0.66299,181800001.0
2006-10-23 20:02:00,0.66319,0.66332,0.66283,0.66306,98400001.0
2006-10-23 20:03:00,0.66344,0.66344,0.6629,0.66322,64000000.0
2006-10-23 20:04:00,0.66319,0.6633,0.66267,0.66267,134999998.0
2006-10-23 20:05:00,0.66265,0.66321,0.66265,0.66307,184499998.0
2006-10-23 20:06:00,0.66327,0.66348,0.66326,0.66335,360099999.0
2006-10-23 20:07:00,0.66327,0.66343,0.66324,0.66333,129300001.0
2006-10-23 20:08:00,0.66347,0.66347,0.66321,0.66324,139799998.0
2006-10-23 20:09:00,0.66318,0.66339,0.66305,0.66314,153900001.0
2006-10-23 20:10:00,0.66305,0.66347,0.66291,0.66327,118600000.0
2006-10-23 20:11:00,0.66323,0.66352,0.66323,0.66352,40800000.0
2006-10-23 20:12:00,0.66357,0.66357,0.66336,0.66347,104199999.0
2006-10-23 20:13:00,0.66353,0.66358,0.66321,0.66344,62600000.0
2006-10-23 20:14:00,0.66346,0.66358,0.66336,0.6635,140299999.0
2006-10-23 20:15:00,0.66336,0.66352,0.6633,0.66352,121599999.0
2006-10-23 20:16:00,0.66344,0.66354,0.66295,0.66322,358100002.0
2006-10-23 20:17:00,0.66309,0.6634,0.66289,0.66316,223699999.0
2006-10-23 20:18:00,0.66319,0.66326,0.66287,0.66293,75100000.0
2006-10-23 20:19:00,0.6631,0.66327,0.6629,0.6629,79600000.0
2006-10-23 20:20:00,0.6629,0.66314,0.66271,0.66285,121900000.0
2006-10-23 20:21:00,0.6628,0.66323,0.66279,0.66282,100099999.0
2006-10-23 20:22:00,0.66314,0.66326,0.66279,0.66308,118500001.0
2006-10-23 20:23:00,0.663,0.66332,0.66281,0.66332,146700003.0
2006-10-23 20:24:00,0.66314,0.66332,0.6627,0.66332,155100001.0
2006-10-23 20:25:00,0.66337,0.66337,0.6628,0.6628,142099997.0
2006-10-23 20:26:00,0.66296,0.66324,0.66292,0.66324,79000000.0
2006-10-23 20:27:00,0.66322,0.66336,0.66316,0.66318,91200001.0
2006-10-23 20:28:00,0.66322,0.66335,0.66322,0.66335,85299999.0
2006-10-23 20:29:00,0.66333,0.66335,0.66311,0.66326,243499996.0
2006-10-23 20:30:00,0.66315,0.66342,0.66315,0.66321,338999999.0
2006-10-23 20:31:00,0.66339,0.66352,0.66292,0.66332,189900000.0
2006-10-23 20:32:00,0.66293,0.66345,0.66293,0.66333,90800001.0
2006-10-23 20:33:00,0.66332,0.6636,0.66305,0.66325,160900002.0
2006-10-23 20:34:00,0.66341,0.66347,0.66305,0.66346,145299998.0
2006-10-23 20:35:00,0.6635,0.6635,0.66308,0.66308,132200002.0
2006-10-23 20:36:00,0.66308,0.66376,0.66308,0.66328,250299999.0
2006-10-23 20:37:00,0.66332,0.66368,0.66332,0.66338,202800001.0
2006-10-23 20:38:00,0.66335,0.66344,0.66291,0.66298,147700000.0
2006-10-23 20:39:00,0.66316,0.66351,0.66316,0.66351,79500002.0
2006-10-23 20:40:00,0.66342,0.66343,0.66322,0.66335,193900000.0
2006-10-23 20:41:00,0.66343,0.6636,0.66338,0.66355,145800000.0
2006-10-23 20:42:00,0.66352,0.66352,0.66305,0.66307,120900000.0
2006-10-23 20:43:00,0.66303,0.66342,0.66297,0.66297,123900000.0
2006-10-23 20:44:00,0.66293,0.66349,0.66293,0.66343,87600000.0
2006-10-23 20:45:00,0.66337,0.66348,0.66307,0.66329,106800000.0
2006-10-23 20:46:00,0.66349,0.66349,0.66286,0.66305,105899999.0
2006-10-23 20:47:00,0.6631,0.66321,0.66279,0.66279,73500000.0
2006-10-23 20:48:00,0.66294,0.66312,0.6629,0.66309,106599999.0
2006-10-23 20:49:00,0.66309,0.66323,0.66265,0.663,94100000.0
2006-10-23 20:50:00,0.66307,0.6632,0.6629,0.66305,165000001.0
2006-10-23 20:51:00,0.66311,0.66323,0.6631,0.66319,79400000.0
2006-10-23 20:52:00,0.66314,0.66317,0.66268,0.66268,71400000.0
2006-10-23 20:53:00,0.66285,0.66316,0.66274,0.66302,276499998.0
2006-10-23 20:54:00,0.66311,0.66327,0.66307,0.66308,185499998.0
2006-10-23 20:55:00,0.66304,0.66315,0.66282,0.66314,133599999.0
2006-10-23 20:56:00,0.66304,0.66306,0.66287,0.66305,116300000.0
2006-10-23 20:57:00,0.66306,0.66315,0.66296,0.66296,86999999.0
2006-10-23 20:58:00,0.66295,0.66323,0.66295,0.66298,299099999.0
2006-10-23 20:59:00,0.66311,0.66333,0.66308,0.66311,151499999.0
2006-10-23 21:00:00,0.66306,0.66319,0.66262,0.66308,162000000.0
2006-10-23 21:01:00,0.663,0.66315,0.66267,0.66267,88799999.0
2006-10-23 21:02:00,0.66264,0.6632,0.66264,0.66303,128499999.0
2006-10-23 21:03:00,0.66319,0.66319,0.66258,0.66304,134700000.0
2006-10-23 21:04:00,0.66303,0.66312,0.66275,0.66291,109099998.0
2006-10-23 21:05:00,0.6631,0.6631,0.66269,0.66295,135500000.0
2006-10-23 21:06:00,0.66273,0.66308,0.66263,0.663,132100001.0
2006-10-23 21:07:00,0.66312,0.66314,0.66282,0.66303,75300000.0
2006-10-23 21:08:00,0.66283,0.66307,0.66272,0.66273,166800001.0
2006-10-23 21:09:00,0.66282,0.66301,0.6626,0.66291,159400001.0
2006-10-23 21:10:00,0.66295,0.66302,0.6628,0.66298,69900000.0
2006-10-23 21:11:00,0.66291,0.66309,0.6628,0.6628,91800001.0
2006-10-23 21:12:00,0.66304,0.66322,0.66279,0.66301,159500000.0
2006-10-23 21:13:00,0.66283,0.66312,0.66283,0.66312,105899999.0
2006-10-23 21:14:00,0.6632,0.6632,0.66294,0.66294,66699999.0
2006-10-23 21:15:00,0.66295,0.66327,0.66295,0.6631,195599999.0
2006-10-23 21:16:00,0.66312,0.66313,0.66274,0.66274,99299999.0
2006-10-23 21:17:00,0.66282,0.66342,0.66282,0.66342,158100001.0
2006-10-23 21:18:00,0.66323,0.6633,0.66282,0.66304,208499996.0
2006-10-23 21:19:00,0.66318,0.66323,0.66285,0.66306,182499998.0
2006-10-23 21:20:00,0.66308,0.66324,0.66275,0.663,270500000.0
2006-10-23 21:21:00,0.66322,0.66326,0.66304,0.66314,86199998.0
2006-10-23 21:22:00,0.66319,0.66321,0.66309,0.66309,105700003.0
2006-10-23 21:23:00,0.66308,0.66321,0.66291,0.66316,145200002.0
2006-10-23 21:24:00,0.66345,0.66345,0.66295,0.66315,94499999.0
2006-10-23 21:25:00,0.66352,0.66357,0.66301,0.66333,194399999.0
2006-10-23 21:26:00,0.66328,0.66329,0.66304,0.66321,126200000.0
2006-10-23 21:27:00,0.6633,0.66348,0.6633,0.66347,75800000.0
2006-10-23 21:28:00,0.66346,0.66347,0.66325,0.66325,121500002.0
2006-10-23 21:29:00,0.66321,0.66345,0.6632,0.66338,151200001.0
2006-10-23 21:30:00,0.66336,0.66352,0.66307,0.66334,106000000.0
2006-10-23 21:31:00,0.66334,0.66359,0.66316,0.66351,86099999.0
2006-10-23 21:32:00,0.66352,0.66359,0.66309,0.66352,174299999.0
2006-10-23 21:33:00,0.66353,0.66371,0.66335,0.66357,98000000.0
2006-10-23 21:34:00,0.66353,0.66353,0.66304,0.6631,112200001.0
2006-10-23 21:35:00,0.66318,0.66337,0.66302,0.66323,203499999.0
2006-10-23 21:36:00,0.66345,0.66361,0.66301,0.66352,157499998.0
2006-10-23 21:37:00,0.6634,0.6637,0.66339,0.66356,168599998.0
2006-10-23 21:38:00,0.66346,0.66357,0.66331,0.66342,112299999.0
2006-10-23 21:39:00,0.66309,0.66342,0.66303,0.66342,77299999.0
2006-10-23 21:40:00,0.66346,0.66346,0.66303,0.66327,170599997.0
2006-10-23 21:41:00,0.6633,0.66346,0.66302,0.66344,128300001.0
2006-10-23 21:42:00,0.66338,0.66349,0.6632,0.66348,93900000.0
2006-10-23 21:43:00,0.6635,0.6635,0.66311,0.66325,67199999.0
2006-10-23 21:44:00,0.66318,0.66356,0.66311,0.66336,93300001.0
2006-10-23 21:45:00,0.66354,0.66356,0.6633,0.66346,74700000.0
2006-10-23 21:46:00,0.6635,0.66368,0.66334,0.66334,96700000.0
2006-10-23 21:47:00,0.66328,0.66351,0.66326,0.66344,114500001.0
2006-10-23 21:48:00,0.66348,0.66377,0.66335,0.66371,107200002.0
2006-10-23 21:49:00,0.66351,0.66351,0.66326,0.66338,63800000.0
2006-10-23 21:50:00,0.66341,0.66355,0.66332,0.66355,71000001.0
2006-10-23 21:51:00,0.66351,0.66354,0.6633,0.66344,108299999.0
2006-10-23 21:52:00,0.6635,0.66377,0.66344,0.66351,99900001.0
2006-10-23 21:53:00,0.66348,0.66374,0.66329,0.66334,109199998.0
2006-10-23 21:54:00,0.66337,0.66347,0.66324,0.66331,77200000.0
2006-10-23 21:55:00,0.66327,0.66366,0.66321,0.66349,145599999.0
2006-10-23 21:56:00,0.66349,0.66353,0.66317,0.66333,99300000.0
2006-10-23 21:57:00,0.66345,0.66368,0.66345,0.66354,213700002.0
2006-10-23 21:58:00,0.66348,0.66367,0.66334,0.66355,115500001.0
2006-10-23 21:59:00,0.66352,0.66353,0.6633,0.66335,93500000.0
2006-10-23 22:00:00,0.66338,0.66365,0.6633,0.66365,68700000.0
2006-10-23 22:01:00,0.66345,0.66354,0.66313,0.66313,138999999.0
2006-10-23 22:02:00,0.66326,0.66352,0.66326,0.66343,66099999.0
2006-10-23 22:03:00,0.6635,0.66354,0.66332,0.66332,45600000.0
2006-10-23 22:04:00,0.6634,0.66353,0.66326,0.66353,79000000.0
2006-10-23 22:05:00,0.66347,0.66349,0.6632,0.66336,127200000.0
2006-10-23 22:06:00,0.66321,0.66355,0.66321,0.66352,137300000.0
2006-10-23 22:07:00,0.66349,0.6636,0.66345,0.6636,68399999.0
2006-10-23 22:08:00,0.66364,0.66364,0.66342,0.66364,65300000.0
2006-10-23 22:09:00,0.66343,0.66356,0.66324,0.66356,101800000.0
2006-10-23 22:10:00,0.6633,0.66341,0.66315,0.66341,51800000.0
2006-10-23 22:11:00,0.66338,0.66354,0.6633,0.66339,86400000.0
2006-10-23 22:12:00,0.66323,0.66354,0.66317,0.66338,70600000.0
2006-10-23 22:13:00,0.66349,0.66355,0.66314,0.66325,107900001.0
2006-10-23 22:14:00,0.66331,0.66358,0.66326,0.66352,91400000.0
2006-10-23 22:15:00,0.66356,0.66364,0.66316,0.66331,101500000.0
2006-10-23 22:16:00,0.6633,0.66379,0.6633,0.66356,94800001.0
2006-10-23 22:17:00,0.66346,0.66358,0.66325,0.66338,87899998.0
2006-10-23 22:18:00,0.6633,0.66361,0.66326,0.66345,72500000.0
2006-10-23 22:19:00,0.66343,0.66366,0.66328,0.66353,86000000.0
2006-10-23 22:20:00,0.6636,0.6637,0.66337,0.66337,90800000.0
2006-10-23 22:21:00,0.6636,0.66363,0.6635,0.66353,73800000.0
2006-10-23 22:22:00,0.66351,0.66363,0.66335,0.66354,105500000.0
2006-10-23 22:23:00,0.6635,0.66361,0.66348,0.66355,92500000.0
2006-10-23 22:24:00,0.66343,0.66372,0.66332,0.66367,181600000.0
2006-10-23 22:25:00,0.66338,0.66368,0.66335,0.66358,105800000.0
2006-10-23 22:26:00,0.66367,0.6638,0.6633,0.66355,107099999.0
2006-10-23 22:27:00,0.66367,0.66367,0.66335,0.6636,134699997.0
2006-10-23 22:28:00,0.6633,0.66333,0.66318,0.66333,67100000.0
2006-10-23 22:29:00,0.66333,0.66354,0.66318,0.66341,117299999.0
2006-10-23 22:30:00,0.66346,0.66356,0.66316,0.66347,133100001.0
2006-10-23 22:31:00,0.66346,0.66352,0.66315,0.66315,140499999.0
2006-10-23 22:32:00,0.66347,0.6636,0.66307,0.66316,119400001.0
2006-10-23 22:33:00,0.66308,0.66355,0.66307,0.66332,90100000.0
2006-10-23 22:34:00,0.66331,0.66347,0.66311,0.6634,67499998.0
2006-10-23 22:35:00,0.66343,0.66348,0.66317,0.66342,168899999.0
2006-10-23 22:36:00,0.66319,0.66339,0.66308,0.66308,114999999.0
2006-10-23 22:37:00,0.66314,0.66345,0.66314,0.66332,79199999.0
2006-10-23 22:38:00,0.66327,0.66346,0.66311,0.66337,93999999.0
2006-10-23 22:39:00,0.66342,0.66344,0.66322,0.6633,124100000.0
2006-10-23 22:40:00,0.66346,0.66346,0.6633,0.66335,110699999.0
2006-10-23 22:41:00,0.66345,0.66345,0.66317,0.66335,138799998.0
2006-10-23 22:42:00,0.66342,0.66344,0.66326,0.66338,114000001.0
2006-10-23 22:43:00,0.66328,0.66349,0.66313,0.66322,166200001.0
2006-10-23 22:44:00,0.66337,0.66352,0.66317,0.66317,181799998.0
2006-10-23 22:45:00,0.66323,0.66354,0.66307,0.66328,129999998.0
2006-10-23 22:46:00,0.66323,0.66351,0.66287,0.66317,157900000.0
2006-10-23 22:47:00,0.6633,0.66341,0.66309,0.66321,63300000.0
2006-10-23 22:48:00,0.66337,0.66354,0.66309,0.66315,130200000.0
2006-10-23 22:49:00,0.66324,0.66343,0.66324,0.66342,159400001.0
2006-10-23 22:50:00,0.66343,0.66351,0.66315,0.66334,162900000.0
2006-10-23 22:51:00,0.66314,0.66344,0.66308,0.66337,206800001.0
2006-10-23 22:52:00,0.66329,0.66333,0.66308,0.66309,83700000.0
2006-10-23 22:53:00,0.66326,0.6636,0.66326,0.6635,101800000.0
2006-10-23 22:54:00,0.66332,0.66351,0.66318,0.66319,75800000.0
2006-10-23 22:55:00,0.66315,0.66337,0.66314,0.66315,89099999.0
2006-10-23 22:56:00,0.66332,0.66353,0.66331,0.66334,183900002.0
2006-10-23 22:57:00,0.6634,0.66377,0.66331,0.66356,109500002.0
2006-10-23 22:58:00,0.66357,0.66371,0.66347,0.66356,124300004.0
2006-10-23 22:59:00,0.66366,0.66422,0.66341,0.66389,132100000.0
2006-10-23 23:00:00,0.66373,0.66389,0.66358,0.66377,105900001.0
2006-10-23 23:01:00,0.66362,0.66396,0.66352,0.66388,130500002.0
2006-10-23 23:02:00,0.66372,0.66395,0.66347,0.66347,120800002.0
2006-10-23 23:03:00,0.66369,0.66376,0.66316,0.66358,121300000.0
2006-10-23 23:04:00,0.66363,0.66365,0.66322,0.6634,165200002.0
2006-10-23 23:05:00,0.6635,0.6637,0.6635,0.66353,104100000.0
2006-10-23 23:06:00,0.66372,0.66372,0.66341,0.66353,123400001.0
2006-10-23 23:07:00,0.6636,0.66367,0.66356,0.66362,83599999.0
2006-10-23 23:08:00,0.6637,0.6637,0.66339,0.66343,86900000.0
2006-10-23 23:09:00,0.6635,0.66367,0.6634,0.66346,149200004.0
2006-10-23 23:10:00,0.66374,0.66376,0.66346,0.66362,146000001.0
2006-10-23 23:11:00,0.6636,0.66387,0.66344,0.66347,115799999.0
2006-10-23 23:12:00,0.66332,0.66356,0.66323,0.66344,128600002.0
2006-10-23 23:13:00,0.66351,0.66365,0.66338,0.66363,79200000.0
2006-10-23 23:14:00,0.66351,0.66355,0.66331,0.66355,95100000.0
2006-10-23 23:15:00,0.66347,0.66353,0.66309,0.66347,120899998.0
2006-10-23 23:16:00,0.66328,0.66356,0.6632,0.6632,66900000.0
2006-10-23 23:17:00,0.66332,0.66346,0.66306,0.6634,84500000.0
2006-10-23 23:18:00,0.66327,0.66342,0.66308,0.66327,115599999.0
2006-10-23 23:19:00,0.66337,0.66339,0.66318,0.66332,62500001.0
2006-10-23 23:20:00,0.66347,0.66357,0.6634,0.6634,107999998.0
2006-10-23 23:21:00,0.66328,0.66354,0.66328,0.66339,130900000.0
2006-10-23 23:22:00,0.66339,0.66346,0.663,0.66333,82600000.0
2006-10-23 23:23:00,0.66343,0.66351,0.66329,0.66329,123000000.0
2006-10-23 23:24:00,0.66331,0.66353,0.66331,0.66353,119700001.0
2006-10-23 23:25:00,0.66352,0.66354,0.6631,0.66341,69000000.0
2006-10-23 23:26:00,0.66331,0.66349,0.66326,0.6634,106700002.0
2006-10-23 23:27:00,0.66335,0.66346,0.66319,0.66335,86300000.0
2006-10-23 23:28:00,0.66322,0.66338,0.66307,0.66323,139199997.0
2006-10-23 23:29:00,0.66334,0.66349,0.66313,0.6634,140800002.0
2006-10-23 23:30:00,0.66329,0.66347,0.6631,0.66341,99299999.0
2006-10-23 23:31:00,0.66323,0.6634,0.66316,0.66333,75499999.0
2006-10-23 23:32:00,0.66329,0.66339,0.66289,0.66314,95600000.0
2006-10-23 23:33:00,0.66307,0.66325,0.66295,0.66301,107500003.0
2006-10-23 23:34:00,0.66303,0.66312,0.66279,0.66288,126500002.0
2006-10-23 23:35:00,0.66293,0.66299,0.66282,0.66299,59100000.0
2006-10-23 23:36:00,0.66299,0.66304,0.66254,0.66275,115400002.0
2006-10-23 23:37:00,0.66278,0.663,0.66269,0.66278,76600000.0
2006-10-23 23:38:00,0.66276,0.66303,0.66266,0.66295,95200000.0
2006-10-23 23:39:00,0.66276,0.66288,0.66265,0.66267,112000001.0
2006-10-23 23:40:00,0.66258,0.66291,0.66251,0.66267,125200001.0
2006-10-23 23:41:00,0.66282,0.66297,0.66259,0.66271,103800000.0
2006-10-23 23:42:00,0.6628,0.66286,0.66262,0.66283,127499999.0
2006-10-23 23:43:00,0.66258,0.66271,0.66235,0.66251,134100000.0
2006-10-23 23:44:00,0.66225,0.6625,0.66219,0.66219,133900001.0
2006-10-23 23:45:00,0.66252,0.66259,0.66205,0.66219,123900000.0
2006-10-23 23:46:00,0.66214,0.6624,0.66211,0.66235,127900003.0
2006-10-23 23:47:00,0.66242,0.66245,0.66219,0.66238,149099998.0
2006-10-23 23:48:00,0.6623,0.66245,0.66225,0.66225,92200001.0
2006-10-23 23:49:00,0.6626,0.66275,0.66217,0.6624,122100002.0
2006-10-23 23:50:00,0.6624,0.66252,0.66215,0.66237,106699998.0
2006-10-23 23:51:00,0.66237,0.66248,0.66223,0.66245,75900000.0
2006-10-23 23:52:00,0.66223,0.66246,0.66223,0.66234,93799999.0
2006-10-23 23:53:00,0.66224,0.66257,0.66216,0.66243,91400000.0
2006-10-23 23:54:00,0.66244,0.66259,0.66232,0.66243,95899999.0
2006-10-23 23:55:00,0.6625,0.6625,0.66221,0.6623,58900000.0
2006-10-23 23:56:00,0.6625,0.6625,0.66215,0.66233,117799999.0
2006-10-23 23:57:00,0.66239,0.66253,0.66227,0.66241,72300001.0
2006-10-23 23:58:00,0.66255,0.66256,0.66236,0.66256,146500000.0
2006-10-23 23:59:00,0.66242,0.66262,0.66242,0.66247,136400002.0
2006-10-24 00:00:00,0.66249,0.66277,0.66238,0.6624,161899999.0
2006-10-24 00:01:00,0.66248,0.66314,0.66238,0.66311,148800001.0
2006-10-24 00:02:00,0.66322,0.66323,0.66288,0.66298,102300000.0
2006-10-24 00:03:00,0.66311,0.66311,0.66255,0.66273,82000000.0
2006-10-24 00:04:00,0.66283,0.66292,0.66283,0.66285,55200000.0
2006-10-24 00:05:00,0.66289,0.66293,0.66256,0.66278,109799999.0
2006-10-24 00:06:00,0.6629,0.66302,0.66262,0.66277,202899999.0
2006-10-24 00:07:00,0.66304,0.66307,0.66278,0.66289,108399998.0
2006-10-24 00:08:00,0.66309,0.66309,0.66285,0.66285,97899999.0
2006-10-24 00:09:00,0.66279,0.66304,0.66269,0.66302,89799999.0
2006-10-24 00:10:00,0.66289,0.66304,0.66261,0.66278,101000000.0
2006-10-24 00:11:00,0.66293,0.66303,0.66274,0.66288,146799996.0
2006-10-24 00:12:00,0.6629,0.66301,0.66281,0.66288,57400000.0
2006-10-24 00:13:00,0.66293,0.66301,0.66276,0.6629,174500001.0
2006-10-24 00:14:00,0.66287,0.663,0.6626,0.66269,92900000.0
2006-10-24 00:15:00,0.66251,0.66312,0.6625,0.66312,106000001.0
2006-10-24 00:16:00,0.66304,0.66311,0.66273,0.6629,108099998.0
2006-10-24 00:17:00,0.66248,0.66289,0.66248,0.66287,112499999.0
2006-10-24 00:18:00,0.66283,0.66284,0.66273,0.66284,71799998.0
2006-10-24 00:19:00,0.66285,0.66294,0.66273,0.66286,94999999.0
2006-10-24 00:20:00,0.66285,0.6629,0.66278,0.66282,68400002.0
2006-10-24 00:21:00,0.66266,0.66291,0.66261,0.66288,101000000.0
2006-10-24 00:22:00,0.66276,0.663,0.66266,0.66276,123799999.0
2006-10-24 00:23:00,0.66282,0.66299,0.66282,0.66287,112099999.0
2006-10-24 00:24:00,0.66276,0.66286,0.66265,0.66283,115799999.0
2006-10-24 00:25:00,0.66273,0.66288,0.66259,0.66265,100500001.0
2006-10-24 00:26:00,0.66266,0.66299,0.66266,0.66275,95099999.0
2006-10-24 00:27:00,0.66282,0.66291,0.66272,0.66272,66100000.0
2006-10-24 00:28:00,0.66273,0.66279,0.66257,0.6626,126500001.0
2006-10-24 00:29:00,0.66253,0.66281,0.66247,0.66273,75800000.0
2006-10-24 00:30:00,0.66284,0.66284,0.66246,0.66263,107600000.0
2006-10-24 00:31:00,0.6626,0.66287,0.66247,0.66274,107500000.0
2006-10-24 00:32:00,0.66262,0.66282,0.66249,0.66273,87699998.0
2006-10-24 00:33:00,0.66287,0.66296,0.66235,0.66244,92199999.0
2006-10-24 00:34:00,0.66277,0.6629,0.66263,0.66264,119300000.0
2006-10-24 00:35:00,0.66246,0.66277,0.66246,0.6626,101299999.0
2006-10-24 00:36:00,0.66289,0.66294,0.66258,0.66263,121200001.0
2006-10-24 00:37:00,0.66272,0.66272,0.66242,0.66269,96400000.0
2006-10-24 00:38:00,0.66278,0.66285,0.66258,0.66285,54700000.0
2006-10-24 00:39:00,0.66291,0.66293,0.66277,0.66285,157000000.0
2006-10-24 00:40:00,0.66289,0.6629,0.66256,0.66281,183200000.0
2006-10-24 00:41:00,0.66262,0.66295,0.66247,0.6629,99800000.0
2006-10-24 00:42:00,0.66275,0.66291,0.66273,0.66282,111000001.0
2006-10-24 00:43:00,0.66289,0.66291,0.66267,0.66268,111100000.0
2006-10-24 00:44:00,0.66264,0.66289,0.66253,0.66253,121200000.0
2006-10-24 00:45:00,0.6626,0.66273,0.66243,0.66272,143499998.0
2006-10-24 00:46:00,0.66271,0.66276,0.66234,0.66259,118999999.0
2006-10-24 00:47:00,0.66292,0.66292,0.66251,0.6627,133799999.0
2006-10-24 00:48:00,0.66278,0.66287,0.66245,0.66245,85800000.0
2006-10-24 00:49:00,0.66246,0.66297,0.66246,0.66297,95900000.0
2006-10-24 00:50:00,0.66285,0.66286,0.6627,0.66285,61400000.0
2006-10-24 00:51:00,0.66284,0.66293,0.66267,0.66292,141100000.0
2006-10-24 00:52:00,0.66277,0.66299,0.66277,0.66284,91899999.0
2006-10-24 00:53:00,0.66292,0.66292,0.66247,0.66265,87300000.0
2006-10-24 00:54:00,0.66264,0.66286,0.66252,0.6628,115899998.0
2006-10-24 00:55:00,0.66281,0.66296,0.66278,0.66293,131400001.0
2006-10-24 00:56:00,0.66287,0.66297,0.66273,0.66282,105400001.0
2006-10-24 00:57:00,0.6627,0.66286,0.66268,0.66268,93700001.0
2006-10-24 00:58:00,0.66267,0.66293,0.66267,0.66293,97400001.0
2006-10-24 00:59:00,0.66281,0.66286,0.66265,0.66275,73699999.0
2006-10-24 01:00:00,0.66281,0.66291,0.66274,0.66282,96399999.0
2006-10-24 01:01:00,0.66278,0.66297,0.66266,0.6627,128600000.0
2006-10-24 01:02:00,0.66274,0.66298,0.66268,0.6629,127699999.0
2006-10-24 01:03:00,0.66286,0.66293,0.66275,0.66275,67300001.0
2006-10-24 01:04:00,0.66274,0.66289,0.66267,0.6628,94000001.0
2006-10-24 01:05:00,0.66274,0.66294,0.66274,0.66294,97300000.0
2006-10-24 01:06:00,0.66282,0.66287,0.66269,0.66281,126100000.0
2006-10-24 01:07:00,0.66276,0.66291,0.66271,0.66282,144199999.0
2006-10-24 01:08:00,0.66277,0.66294,0.66275,0.66292,104199999.0
2006-10-24 01:09:00,0.66282,0.66291,0.66278,0.66284,62000000.0
2006-10-24 01:10:00,0.66273,0.66291,0.66268,0.66277,150599999.0
2006-10-24 01:11:00,0.66267,0.66301,0.66267,0.66281,74100002.0
2006-10-24 01:12:00,0.66277,0.66322,0.66277,0.66312,113000001.0
2006-10-24 01:13:00,0.66316,0.66316,0.66277,0.663,105700000.0
2006-10-24 01:14:00,0.66292,0.66307,0.66273,0.66291,170999997.0
2006-10-24 01:15:00,0.66315,0.66353,0.66315,0.66315,86599999.0
2006-10-24 01:16:00,0.66301,0.66329,0.66295,0.66306,160899998.0
2006-10-24 01:17:00,0.66293,0.66314,0.6629,0.66292,143100000.0
2006-10-24 01:18:00,0.66304,0.66318,0.6628,0.66308,123799997.0
2006-10-24 01:19:00,0.66291,0.66338,0.66291,0.66335,162700002.0
2006-10-24 01:20:00,0.66328,0.66334,0.66309,0.66319,142699999.0
2006-10-24 01:21:00,0.66329,0.66346,0.66316,0.66331,80499999.0
2006-10-24 01:22:00,0.66333,0.66349,0.66327,0.66337,93400000.0
2006-10-24 01:23:00,0.66335,0.66358,0.66324,0.66324,67900000.0
2006-10-24 01:24:00,0.66324,0.6635,0.66324,0.66325,67700000.0
2006-10-24 01:25:00,0.66335,0.66345,0.66331,0.66338,149099998.0
2006-10-24 01:26:00,0.6634,0.66345,0.66321,0.66325,84500000.0
2006-10-24 01:27:00,0.66318,0.66348,0.66305,0.66348,97400000.0
2006-10-24 01:28:00,0.6634,0.66353,0.66311,0.66331,104000000.0
2006-10-24 01:29:00,0.66333,0.66336,0.66303,0.66315,99900000.0
2006-10-24 01:30:00,0.66327,0.66327,0.66284,0.66306,105200000.0
2006-10-24 01:31:00,0.66312,0.66335,0.66301,0.66335,91499999.0
2006-10-24 01:32:00,0.66332,0.66338,0.66302,0.66326,101300000.0
2006-10-24 01:33:00,0.66313,0.66334,0.663,0.6631,127400000.0
2006-10-24 01:34:00,0.66335,0.66335,0.66293,0.66315,105000001.0
2006-10-24 01:35:00,0.66306,0.66343,0.66305,0.66327,88099999.0
2006-10-24 01:36:00,0.66323,0.66332,0.6631,0.66311,105100001.0
2006-10-24 01:37:00,0.66339,0.66359,0.66305,0.66328,168200000.0
2006-10-24 01:38:00,0.66331,0.66348,0.66305,0.66341,182999998.0
2006-10-24 01:39:00,0.66339,0.66353,0.66332,0.66338,119899998.0
2006-10-24 01:40:00,0.66348,0.66357,0.66337,0.66337,87500001.0
2006-10-24 01:41:00,0.66338,0.6635,0.66321,0.66331,147299999.0
2006-10-24 01:42:00,0.66336,0.66338,0.66325,0.66327,159600004.0
2006-10-24 01:43:00,0.6633,0.66346,0.66326,0.66332,116499999.0
2006-10-24 01:44:00,0.66349,0.66351,0.66316,0.66331,108399997.0
2006-10-24 01:45:00,0.66298,0.66344,0.66298,0.66341,93099999.0
2006-10-24 01:46:00,0.66336,0.66357,0.66332,0.66345,97000000.0
2006-10-24 01:47:00,0.6635,0.66357,0.66324,0.66334,75299999.0
2006-10-24 01:48:00,0.66356,0.66367,0.66331,0.6634,108300000.0
2006-10-24 01:49:00,0.66351,0.66372,0.66349,0.66372,143000001.0
2006-10-24 01:50:00,0.66368,0.66368,0.66338,0.66353,48700000.0
2006-10-24 01:51:00,0.66344,0.66356,0.66331,0.66337,93500000.0
2006-10-24 01:52:00,0.66358,0.66358,0.66326,0.66347,76299998.0
2006-10-24 01:53:00,0.66343,0.66352,0.66318,0.66337,118600002.0
2006-10-24 01:54:00,0.66349,0.66349,0.66311,0.66339,51600000.0
2006-10-24 01:55:00,0.66328,0.66346,0.66306,0.66328,167200000.0
2006-10-24 01:56:00,0.6634,0.66345,0.66319,0.66339,117199999.0
2006-10-24 01:57:00,0.66322,0.66353,0.66314,0.66343,137200000.0
2006-10-24 01:58:00,0.66344,0.66351,0.66324,0.66344,122700000.0
2006-10-24 01:59:00,0.66332,0.66343,0.6632,0.66331,78700000.0
2006-10-24 02:00:00,0.66326,0.66341,0.6632,0.66329,91599998.0
2006-10-24 02:01:00,0.66338,0.66338,0.66323,0.6633,76599998.0
2006-10-24 02:02:00,0.66332,0.66333,0.66309,0.66316,134300000.0
2006-10-24 02:03:00,0.66319,0.66346,0.66302,0.66317,121499998.0
2006-10-24 02:04:00,0.66322,0.66332,0.66307,0.66324,131700001.0
2006-10-24 02:05:00,0.66338,0.66347,0.66315,0.66315,74899999.0
2006-10-24 02:06:00,0.66312,0.66332,0.66297,0.66306,105599999.0
2006-10-24 02:07:00,0.66313,0.66328,0.66305,0.66328,134699999.0
2006-10-24 02:08:00,0.66311,0.66332,0.66296,0.66332,123400000.0
2006-10-24 02:09:00,0.66329,0.66333,0.66311,0.66311,130299999.0
2006-10-24 02:10:00,0.66325,0.66333,0.66297,0.66326,87800001.0
2006-10-24 02:11:00,0.66338,0.66344,0.66326,0.66329,110800000.0
2006-10-24 02:12:00,0.66326,0.66345,0.66314,0.66318,167799997.0
2006-10-24 02:13:00,0.66324,0.66337,0.66301,0.66312,120699999.0
2006-10-24 02:14:00,0.66329,0.66342,0.66329,0.66336,82800000.0
2006-10-24 02:15:00,0.66349,0.6636,0.66311,0.6634,100200001.0
2006-10-24 02:16:00,0.66334,0.66358,0.66332,0.66338,61400001.0
2006-10-24 02:17:00,0.66326,0.66355,0.66323,0.66341,101000000.0
2006-10-24 02:18:00,0.66333,0.66366,0.66333,0.66351,92999999.0
2006-10-24 02:19:00,0.66354,0.66359,0.6634,0.6634,106400001.0
2006-10-24 02:20:00,0.66356,0.6636,0.66341,0.66347,100300000.0
2006-10-24 02:21:00,0.66354,0.66357,0.66327,0.66338,104700002.0
2006-10-24 02:22:00,0.66353,0.66361,0.6632,0.66353,109800000.0
2006-10-24 02:23:00,0.66342,0.66349,0.66327,0.66327,132500002.0
2006-10-24 02:24:00,0.66329,0.66363,0.66322,0.6636,86300001.0
2006-10-24 02:25:00,0.66355,0.66364,0.66329,0.6635,128800002.0
2006-10-24 02:26:00,0.66339,0.66361,0.66326,0.66342,163100003.0
2006-10-24 02:27:00,0.66341,0.66367,0.66338,0.6635,123800000.0
2006-10-24 02:28:00,0.66349,0.66356,0.66329,0.66347,92100000.0
2006-10-24 02:29:00,0.66359,0.66359,0.6631,0.6633,82000000.0
2006-10-24 02:30:00,0.66318,0.6635,0.66313,0.66344,152600000.0
2006-10-24 02:31:00,0.66323,0.66353,0.66323,0.66351,128700002.0
2006-10-24 02:32:00,0.66334,0.66353,0.66315,0.6635,113800000.0
2006-10-24 02:33:00,0.6635,0.66352,0.66338,0.66352,111600000.0
2006-10-24 02:34:00,0.66347,0.66361,0.6633,0.66346,110299999.0
2006-10-24 02:35:00,0.6635,0.66362,0.6635,0.66352,111799999.0
2006-10-24 02:36:00,0.66346,0.66367,0.66346,0.66351,76900000.0
2006-10-24 02:37:00,0.66358,0.66358,0.66306,0.66319,101500000.0
2006-10-24 02:38:00,0.66293,0.66325,0.66293,0.66302,121300001.0
2006-10-24 02:39:00,0.66297,0.66336,0.66297,0.66325,98699999.0
2006-10-24 02:40:00,0.6631,0.66335,0.66294,0.66333,137099999.0
2006-10-24 02:41:00,0.66336,0.66336,0.66309,0.66309,27900000.0
2006-10-24 02:42:00,0.66308,0.66328,0.66301,0.66319,93299999.0
2006-10-24 02:43:00,0.66339,0.66344,0.66292,0.66302,72600001.0
2006-10-24 02:44:00,0.66319,0.66319,0.66281,0.66283,81699998.0
2006-10-24 02:45:00,0.66314,0.66332,0.66293,0.6632,158799998.0
2006-10-24 02:46:00,0.66313,0.6633,0.663,0.66312,104000000.0
2006-10-24 02:47:00,0.66329,0.66339,0.66318,0.66318,80799999.0
2006-10-24 02:48:00,0.66321,0.66323,0.66307,0.66322,66300001.0
2006-10-24 02:49:00,0.66311,0.66313,0.66288,0.66293,68700000.0
2006-10-24 02:50:00,0.66292,0.6631,0.6627,0.66295,106200000.0
2006-10-24 02:51:00,0.66298,0.66312,0.66289,0.66297,93000000.0
2006-10-24 02:52:00,0.663,0.6631,0.66281,0.66293,123300001.0
2006-10-24 02:53:00,0.66302,0.66302,0.66256,0.66283,182299997.0
2006-10-24 02:54:00,0.6628,0.66296,0.66252,0.66258,95299999.0
2006-10-24 02:55:00,0.66259,0.66291,0.66259,0.6629,47399999.0
2006-10-24 02:56:00,0.66281,0.66281,0.66246,0.66246,79800000.0
2006-10-24 02:57:00,0.66254,0.66291,0.66254,0.66265,50399999.0
2006-10-24 02:58:00,0.66271,0.66282,0.66262,0.66267,108500000.0
2006-10-24 02:59:00,0.66258,0.66299,0.6625,0.6628,85100000.0
2006-10-24 03:00:00,0.66296,0.66302,0.66266,0.66272,71099999.0
2006-10-24 03:01:00,0.66268,0.66283,0.66263,0.66282,140499998.0
2006-10-24 03:02:00,0.66265,0.66288,0.66258,0.66273,123099999.0
2006-10-24 03:03:00,0.6629,0.66292,0.66273,0.66273,94599998.0
2006-10-24 03:04:00,0.66274,0.66281,0.66267,0.66277,87699999.0
2006-10-24 03:05:00,0.66279,0.66282,0.66226,0.66253,125300000.0
2006-10-24 03:06:00,0.66262,0.66269,0.66218,0.66257,125699999.0
2006-10-24 03:07:00,0.66258,0.66258,0.66218,0.66235,96900000.0
2006-10-24 03:08:00,0.66238,0.66246,0.66212,0.66212,149700000.0
2006-10-24 03:09:00,0.66208,0.66257,0.66208,0.66228,137500000.0
2006-10-24 03:10:00,0.66225,0.66251,0.6621,0.6621,69900001.0
2006-10-24 03:11:00,0.66225,0.66259,0.66222,0.66259,154600000.0
2006-10-24 03:12:00,0.66267,0.66267,0.66215,0.66232,118300003.0
2006-10-24 03:13:00,0.66235,0.66252,0.66211,0.66215,75500001.0
2006-10-24 03:14:00,0.66235,0.66242,0.66207,0.66228,106600000.0
2006-10-24 03:15:00,0.66242,0.66249,0.66194,0.66203,73400000.0
2006-10-24 03:16:00,0.66205,0.66237,0.66185,0.66216,97700001.0
2006-10-24 03:17:00,0.66229,0.66238,0.66188,0.66188,120000000.0
2006-10-24 03:18:00,0.66202,0.66223,0.662,0.66218,61900000.0
2006-10-24 03:19:00,0.66229,0.66241,0.66208,0.66211,98200001.0
2006-10-24 03:20:00,0.66185,0.66234,0.66183,0.66202,106700000.0
2006-10-24 03:21:00,0.6619,0.66258,0.66188,0.66257,147599998.0
2006-10-24 03:22:00,0.66236,0.66247,0.66201,0.66212,138100001.0
2006-10-24 03:23:00,0.66216,0.66253,0.66213,0.6624,138300001.0
2006-10-24 03:24:00,0.66236,0.66247,0.66216,0.66236,131299998.0
2006-10-24 03:25:00,0.66196,0.66239,0.6619,0.66237,105899999.0
2006-10-24 03:26:00,0.66195,0.66226,0.66185,0.66212,105699999.0
2006-10-24 03:27:00,0.66183,0.66225,0.66171,0.662,64400000.0
2006-10-24 03:28:00,0.66173,0.66207,0.66162,0.66191,94999999.0
2006-10-24 03:29:00,0.66166,0.66218,0.66153,0.66216,105200000.0
2006-10-24 03:30:00,0.66208,0.66211,0.66156,0.66156,73600000.0
2006-10-24 03:31:00,0.66179,0.66212,0.66174,0.66212,92500000.0
2006-10-24 03:32:00,0.66212,0.66229,0.66181,0.66197,97300000.0
2006-10-24 03:33:00,0.66209,0.66213,0.6617,0.66188,102200001.0
2006-10-24 03:34:00,0.66172,0.66196,0.66155,0.66167,114600000.0
2006-10-24 03:35:00,0.662,0.66201,0.66178,0.6619,123099999.0
2006-10-24 03:36:00,0.66194,0.66199,0.66167,0.66193,122300000.0
2006-10-24 03:37:00,0.6622,0.66221,0.66173,0.6619,84799999.0
2006-10-24 03:38:00,0.66191,0.66216,0.66185,0.66205,54299999.0
2006-10-24 03:39:00,0.662,0.66226,0.66187,0.66217,164100000.0
2006-10-24 03:40:00,0.66235,0.66236,0.66186,0.66201,123100000.0
2006-10-24 03:41:00,0.66227,0.66239,0.66212,0.66223,106899999.0
2006-10-24 03:42:00,0.6622,0.66234,0.6618,0.66206,113300000.0
2006-10-24 03:43:00,0.66192,0.66223,0.66185,0.66202,62600000.0
2006-10-24 03:44:00,0.6621,0.66227,0.66183,0.66189,134500000.0
2006-10-24 03:45:00,0.66232,0.66242,0.66204,0.66209,122799997.0
2006-10-24 03:46:00,0.66237,0.66237,0.66181,0.66217,96300001.0
2006-10-24 03:47:00,0.66222,0.66231,0.66207,0.66226,149399998.0
2006-10-24 03:48:00,0.66211,0.66231,0.66201,0.66226,122899998.0
2006-10-24 03:49:00,0.66213,0.66238,0.66199,0.66238,85699999.0
2006-10-24 03:50:00,0.66234,0.66241,0.6622,0.66241,80200000.0
2006-10-24 03:51:00,0.66223,0.66263,0.66208,0.66255,84099999.0
2006-10-24 03:52:00,0.66247,0.66264,0.66225,0.66225,125299998.0
2006-10-24 03:53:00,0.66233,0.66258,0.66222,0.66247,54900000.0
2006-10-24 03:54:00,0.66246,0.6627,0.66222,0.66269,164700000.0
2006-10-24 03:55:00,0.66256,0.66281,0.66248,0.66262,112600000.0
2006-10-24 03:56:00,0.66257,0.6628,0.66256,0.66267,100500002.0
2006-10-24 03:57:00,0.66261,0.66281,0.66247,0.66271,105900001.0
2006-10-24 03:58:00,0.66259,0.6628,0.66247,0.66277,122500001.0
2006-10-24 03:59:00,0.66284,0.66292,0.66277,0.66288,142099999.0
2006-10-24 04:00:00,0.66271,0.66296,0.66266,0.66295,118100001.0
2006-10-24 04:01:00,0.66292,0.66296,0.66249,0.6628,99999999.0
2006-10-24 04:02:00,0.66295,0.66295,0.66241,0.66253,90100000.0
2006-10-24 04:03:00,0.66274,0.66278,0.66249,0.66272,152499998.0
2006-10-24 04:04:00,0.66287,0.66289,0.66253,0.66254,71099999.0
2006-10-24 04:05:00,0.66279,0.66279,0.66239,0.66254,73300001.0
2006-10-24 04:06:00,0.6627,0.66298,0.6624,0.66298,141800000.0
2006-10-24 04:07:00,0.66306,0.66306,0.66261,0.66274,141100003.0
2006-10-24 04:08:00,0.663,0.663,0.66278,0.66288,95400000.0
2006-10-24 04:09:00,0.66266,0.66284,0.66254,0.66263,181000002.0
2006-10-24 04:10:00,0.66273,0.66292,0.66258,0.66281,87100000.0
2006-10-24 04:11:00,0.66278,0.66285,0.66259,0.66259,128599999.0
2006-10-24 04:12:00,0.66255,0.66286,0.6624,0.6628,45000000.0
2006-10-24 04:13:00,0.66299,0.66305,0.66265,0.66284,131200000.0
2006-10-24 04:14:00,0.66298,0.66299,0.66256,0.66288,131099999.0
2006-10-24 04:15:00,0.66278,0.66307,0.66265,0.66297,119399999.0
2006-10-24 04:16:00,0.66291,0.66296,0.6625,0.66264,96400001.0
2006-10-24 04:17:00,0.66306,0.66306,0.66263,0.66294,100100000.0
2006-10-24 04:18:00,0.6628,0.66297,0.66263,0.66285,132600001.0
2006-10-24 04:19:00,0.66267,0.66279,0.66241,0.66241,88099998.0
2006-10-24 04:20:00,0.66271,0.66271,0.66245,0.66253,124599999.0
2006-10-24 04:21:00,0.66245,0.66284,0.66235,0.66255,92200000.0
2006-10-24 04:22:00,0.66242,0.6628,0.66236,0.66265,81900000.0
2006-10-24 04:23:00,0.66272,0.66283,0.66254,0.66283,92199999.0
2006-10-24 04:24:00,0.66278,0.66293,0.66269,0.66278,96000001.0
2006-10-24 04:25:00,0.66307,0.66316,0.66262,0.66277,64599999.0
2006-10-24 04:26:00,0.66304,0.66306,0.66265,0.66266,96400000.0
2006-10-24 04:27:00,0.6629,0.66301,0.66272,0.66287,114099998.0
2006-10-24 04:28:00,0.66307,0.66307,0.66262,0.66268,105299999.0
2006-10-24 04:29:00,0.66294,0.663,0.66273,0.66295,105300000.0
2006-10-24 04:30:00,0.66284,0.66318,0.66277,0.66311,109200000.0
2006-10-24 04:31:00,0.66295,0.66311,0.66273,0.66273,121699999.0
2006-10-24 04:32:00,0.66279,0.6631,0.66268,0.66284,44500000.0
2006-10-24 04:33:00,0.66286,0.66311,0.66281,0.6631,84200000.0
2006-10-24 04:34:00,0.66301,0.66302,0.66277,0.66297,136800002.0
2006-10-24 04:35:00,0.66309,0.66317,0.66276,0.66296,79699999.0
2006-10-24 04:36:00,0.66304,0.66306,0.6628,0.66306,54300000.0
2006-10-24 04:37:00,0.6628,0.663,0.66269,0.66293,58200000.0
2006-10-24 04:38:00,0.66293,0.6632,0.6627,0.66309,137099998.0
2006-10-24 04:39:00,0.66292,0.663,0.66267,0.66285,123699998.0
2006-10-24 04:40:00,0.66287,0.66301,0.66274,0.66282,61900001.0
2006-10-24 04:41:00,0.6632,0.6632,0.66276,0.66313,119499999.0
2006-10-24 04:42:00,0.66301,0.66308,0.66269,0.66295,137600000.0
2006-10-24 04:43:00,0.66304,0.66312,0.66269,0.66296,120900001.0
2006-10-24 04:44:00,0.66289,0.66305,0.66267,0.6629,80900000.0
2006-10-24 04:45:00,0.66297,0.66315,0.66297,0.66307,142200001.0
2006-10-24 04:46:00,0.66293,0.66298,0.66274,0.66283,127499999.0
2006-10-24 04:47:00,0.66295,0.6632,0.66287,0.66306,157399998.0
2006-10-24 04:48:00,0.66296,0.6631,0.66293,0.66307,93199999.0
2006-10-24 04:49:00,0.66291,0.66314,0.66281,0.66301,93599998.0
2006-10-24 04:50:00,0.66311,0.66313,0.66294,0.66309,77600000.0
2006-10-24 04:51:00,0.6631,0.66312,0.66299,0.66302,202000000.0
2006-10-24 04:52:00,0.66305,0.66316,0.66283,0.66301,90100000.0
2006-10-24 04:53:00,0.66308,0.66317,0.66283,0.66302,129600000.0
2006-10-24 04:54:00,0.66296,0.66305,0.66281,0.66305,90100000.0
2006-10-24 04:55:00,0.66303,0.66307,0.66282,0.66303,100199999.0
2006-10-24 04:56:00,0.66286,0.66313,0.66277,0.66313,94799998.0
2006-10-24 04:57:00,0.66316,0.66316,0.66267,0.66282,104499999.0
2006-10-24 04:58:00,0.66302,0.66319,0.66275,0.6628,102600001.0
2006-10-24 04:59:00,0.66283,0.66351,0.66283,0.66337,90000000.0
2006-10-24 05:00:00,0.66321,0.66328,0.66293,0.66293,87200001.0
2006-10-24 05:01:00,0.66311,0.66324,0.66295,0.6631,72200000.0
2006-10-24 05:02:00,0.66288,0.66345,0.66288,0.66345,91799999.0
2006-10-24 05:03:00,0.66349,0.66349,0.66321,0.66321,96300001.0
2006-10-24 05:04:00,0.6632,0.66348,0.663,0.66323,150599999.0
2006-10-24 05:05:00,0.66327,0.66339,0.66283,0.66283,46200000.0
2006-10-24 05:06:00,0.66332,0.66338,0.66304,0.66304,46100000.0
2006-10-24 05:07:00,0.66335,0.66345,0.66304,0.66315,90100001.0
2006-10-24 05:08:00,0.66294,0.66311,0.66281,0.66281,93799999.0
2006-10-24 05:09:00,0.663,0.66324,0.66292,0.66292,122300001.0
2006-10-24 05:10:00,0.66263,0.66313,0.66263,0.66287,153499996.0
2006-10-24 05:11:00,0.66291,0.66316,0.66289,0.66309,109000000.0
2006-10-24 05:12:00,0.66294,0.6632,0.66294,0.66315,135200001.0
2006-10-24 05:13:00,0.66327,0.66335,0.66299,0.6632,84800001.0
2006-10-24 05:14:00,0.6631,0.66335,0.66294,0.66335,59000000.0
2006-10-24 05:15:00,0.66315,0.66337,0.66304,0.6633,92399999.0
2006-10-24 05:16:00,0.6631,0.66324,0.66296,0.66307,93600000.0
2006-10-24 05:17:00,0.66314,0.66326,0.66301,0.66317,149599999.0
2006-10-24 05:18:00,0.66329,0.66332,0.66291,0.66326,117100000.0
2006-10-24 05:19:00,0.66345,0.66345,0.66314,0.66333,124800001.0
2006-10-24 05:20:00,0.66333,0.66347,0.66327,0.66335,147500000.0
2006-10-24 05:21:00,0.66312,0.66338,0.66312,0.66334,106299998.0
2006-10-24 05:22:00,0.66331,0.66339,0.66319,0.66339,108400000.0
2006-10-24 05:23:00,0.6632,0.66334,0.66316,0.66316,86300000.0
2006-10-24 05:24:00,0.66324,0.6634,0.66312,0.66333,83700000.0
2006-10-24 05:25:00,0.66324,0.66344,0.66324,0.66336,105599999.0
2006-10-24 05:26:00,0.66318,0.66329,0.66304,0.66328,58200000.0
2006-10-24 05:27:00,0.66316,0.66333,0.66291,0.6631,122899998.0
2006-10-24 05:28:00,0.66322,0.66337,0.66297,0.66336,85900001.0
2006-10-24 05:29:00,0.66325,0.66345,0.66315,0.66345,86599999.0
2006-10-24 05:30:00,0.66317,0.66332,0.66303,0.66315,75200000.0
2006-10-24 05:31:00,0.66315,0.66338,0.66301,0.66304,86100000.0
2006-10-24 05:32:00,0.66305,0.66352,0.66305,0.66342,98900001.0
2006-10-24 05:33:00,0.66348,0.66348,0.66324,0.66324,63800000.0
2006-10-24 05:34:00,0.66321,0.66345,0.6632,0.66332,116399999.0
2006-10-24 05:35:00,0.66337,0.66341,0.66324,0.66327,152800001.0
2006-10-24 05:36:00,0.66345,0.66351,0.66288,0.66302,47100000.0
2006-10-24 05:37:00,0.66283,0.66336,0.66282,0.6632,130599999.0
2006-10-24 05:38:00,0.66317,0.66327,0.66298,0.66315,101400000.0
2006-10-24 05:39:00,0.6631,0.66333,0.6631,0.66325,62899999.0
2006-10-24 05:40:00,0.66333,0.66333,0.66321,0.6633,103900001.0
2006-10-24 05:41:00,0.66325,0.66343,0.66314,0.66318,157600002.0
2006-10-24 05:42:00,0.66334,0.66336,0.66309,0.66318,66800000.0
2006-10-24 05:43:00,0.66317,0.66344,0.66317,0.66319,100000003.0
2006-10-24 05:44:00,0.6631,0.66343,0.66305,0.66343,85800000.0
2006-10-24 05:45:00,0.66347,0.66352,0.66309,0.66337,137000000.0
2006-10-24 05:46:00,0.66354,0.66354,0.66311,0.66333,100099999.0
2006-10-24 05:47:00,0.66346,0.66353,0.66305,0.6632,116899998.0
2006-10-24 05:48:00,0.66326,0.66335,0.66311,0.66315,61599999.0
2006-10-24 05:49:00,0.66331,0.66343,0.66324,0.66324,109500001.0
2006-10-24 05:50:00,0.66319,0.66335,0.66317,0.66322,79400000.0
2006-10-24 05:51:00,0.66339,0.66339,0.66302,0.6633,91500000.0
2006-10-24 05:52:00,0.66357,0.66357,0.66297,0.66315,107299999.0
2006-10-24 05:53:00,0.66317,0.66335,0.66302,0.66335,144200001.0
2006-10-24 05:54:00,0.66312,0.66343,0.66307,0.66316,129900001.0
2006-10-24 05:55:00,0.66329,0.66346,0.66314,0.66327,135499999.0
2006-10-24 05:56:00,0.66342,0.66342,0.66308,0.66311,97900000.0
2006-10-24 05:57:00,0.6631,0.66334,0.6631,0.66315,75400001.0
2006-10-24 05:58:00,0.66329,0.66333,0.6631,0.66333,131100001.0
2006-10-24 05:59:00,0.66339,0.6635,0.66306,0.6633,110999999.0
2006-10-24 06:00:00,0.6632,0.66339,0.66314,0.66329,90700001.0
2006-10-24 06:01:00,0.66329,0.66334,0.66306,0.66321,99900000.0
2006-10-24 06:02:00,0.66319,0.66341,0.66309,0.66341,83999999.0
2006-10-24 06:03:00,0.66346,0.66351,0.6633,0.6634,90600000.0
2006-10-24 06:04:00,0.66346,0.66346,0.66328,0.66338,145499998.0
2006-10-24 06:05:00,0.66349,0.6635,0.66324,0.66335,130600001.0
2006-10-24 06:06:00,0.66335,0.66342,0.66327,0.66327,63400000.0
2006-10-24 06:07:00,0.66321,0.66344,0.66317,0.66337,132600000.0
2006-10-24 06:08:00,0.66352,0.66362,0.66329,0.66339,91900000.0
2006-10-24 06:09:00,0.66346,0.66346,0.6633,0.66338,102800000.0
2006-10-24 06:10:00,0.66329,0.66351,0.66317,0.66345,59500000.0
2006-10-24 06:11:00,0.66355,0.66355,0.66324,0.66348,134300001.0
2006-10-24 06:12:00,0.66346,0.66346,0.66328,0.6633,64599999.0
2006-10-24 06:13:00,0.66339,0.66352,0.66327,0.6634,95100001.0
2006-10-24 06:14:00,0.66341,0.66365,0.66331,0.66352,69400000.0
2006-10-24 06:15:00,0.66355,0.66359,0.66318,0.66347,81500000.0
2006-10-24 06:16:00,0.6635,0.6635,0.66326,0.66326,139999999.0
2006-10-24 06:17:00,0.66324,0.66348,0.66312,0.66327,106400000.0
2006-10-24 06:18:00,0.66316,0.66351,0.66316,0.66331,126899998.0
2006-10-24 06:19:00,0.66341,0.66341,0.66319,0.66323,92500000.0
2006-10-24 06:20:00,0.66335,0.66345,0.66328,0.66333,96400000.0
2006-10-24 06:21:00,0.66334,0.6635,0.66326,0.66347,152100000.0
2006-10-24 06:22:00,0.66349,0.66351,0.66328,0.66333,124099999.0
2006-10-24 06:23:00,0.66331,0.6634,0.66307,0.6632,113299999.0
2006-10-24 06:24:00,0.66325,0.66325,0.66294,0.66312,102400000.0
2006-10-24 06:25:00,0.66304,0.66345,0.66298,0.66331,124399998.0
2006-10-24 06:26:00,0.6634,0.66354,0.66317,0.6633,126199999.0
2006-10-24 06:27:00,0.66343,0.66343,0.66291,0.66331,115599999.0
2006-10-24 06:28:00,0.66324,0.66366,0.66323,0.66361,110399998.0
2006-10-24 06:29:00,0.66347,0.66358,0.66323,0.66333,104900000.0
2006-10-24 06:30:00,0.66335,0.66349,0.66314,0.66319,115500000.0
2006-10-24 06:31:00,0.66347,0.66357,0.66341,0.66349,105200000.0
2006-10-24 06:32:00,0.66372,0.6638,0.66353,0.66364,95999999.0
2006-10-24 06:33:00,0.66357,0.66385,0.66337,0.66355,88999997.0
2006-10-24 06:34:00,0.66379,0.66379,0.66311,0.66318,131400000.0
2006-10-24 06:35:00,0.66346,0.66357,0.66324,0.6634,97499999.0
2006-10-24 06:36:00,0.66351,0.66378,0.66329,0.66335,65300000.0
2006-10-24 06:37:00,0.6637,0.66381,0.66348,0.66373,79899999.0
2006-10-24 06:38:00,0.66389,0.66389,0.66327,0.6634,78600000.0
2006-10-24 06:39:00,0.66357,0.66363,0.66332,0.66363,131500000.0
2006-10-24 06:40:00,0.66356,0.66365,0.66331,0.66342,78999999.0
2006-10-24 06:41:00,0.66349,0.66366,0.66337,0.66341,153400000.0
2006-10-24 06:42:00,0.66323,0.66357,0.66319,0.6635,101500000.0
2006-10-24 06:43:00,0.66316,0.66352,0.66309,0.66352,96400000.0
2006-10-24 06:44:00,0.6635,0.66355,0.6632,0.66353,236699995.0
2006-10-24 06:45:00,0.66348,0.66372,0.66348,0.66353,88700000.0
2006-10-24 06:46:00,0.66352,0.66361,0.66338,0.66361,87700000.0
2006-10-24 06:47:00,0.66354,0.66355,0.66325,0.66329,86900000.0
2006-10-24 06:48:00,0.6633,0.66343,0.66324,0.66343,113000000.0
2006-10-24 06:49:00,0.66334,0.66349,0.66334,0.66335,109400000.0
2006-10-24 06:50:00,0.66325,0.66348,0.66322,0.66348,83500000.0
2006-10-24 06:51:00,0.66361,0.66361,0.66318,0.66335,127000001.0
2006-10-24 06:52:00,0.66342,0.66344,0.66318,0.66342,108600002.0
2006-10-24 06:53:00,0.66345,0.66362,0.66317,0.66337,121600001.0
2006-10-24 06:54:00,0.66334,0.66349,0.66323,0.66348,130200001.0
2006-10-24 06:55:00,0.66335,0.66346,0.66329,0.66338,114300000.0
2006-10-24 06:56:00,0.66343,0.66353,0.66335,0.66345,81700000.0
2006-10-24 06:57:00,0.66352,0.66356,0.66333,0.6635,92000000.0
2006-10-24 06:58:00,0.66333,0.6635,0.66324,0.6635,88699999.0
2006-10-24 06:59:00,0.6634,0.66346,0.66314,0.66339,163299998.0
2006-10-24 07:00:00,0.66348,0.66348,0.66316,0.66325,103400000.0
2006-10-24 07:01:00,0.66301,0.66339,0.66301,0.66314,173000002.0
2006-10-24 07:02:00,0.66316,0.66335,0.663,0.66335,156100002.0
2006-10-24 07:03:00,0.66347,0.66349,0.66304,0.66323,144099999.0
2006-10-24 07:04:00,0.66339,0.66342,0.66286,0.66319,146299999.0
2006-10-24 07:05:00,0.66351,0.66351,0.66301,0.66338,145400000.0
2006-10-24 07:06:00,0.66314,0.66334,0.66303,0.6631,145699999.0
2006-10-24 07:07:00,0.66347,0.66347,0.66297,0.663,95000002.0
2006-10-24 07:08:00,0.663,0.66347,0.66272,0.66335,118600000.0
2006-10-24 07:09:00,0.66316,0.66342,0.66315,0.66336,115200000.0
2006-10-24 07:10:00,0.66314,0.66346,0.66308,0.66342,127100000.0
2006-10-24 07:11:00,0.66302,0.6634,0.66302,0.66335,104600002.0
2006-10-24 07:12:00,0.66337,0.66345,0.66311,0.66328,95199999.0
2006-10-24 07:13:00,0.66314,0.66334,0.66298,0.66334,43900000.0
2006-10-24 07:14:00,0.66311,0.66342,0.66291,0.66342,101800000.0
2006-10-24 07:15:00,0.66323,0.66335,0.66309,0.66329,97000000.0
2006-10-24 07:16:00,0.66334,0.66334,0.66318,0.66324,86000000.0
2006-10-24 07:17:00,0.66306,0.66331,0.663,0.66331,116600000.0
2006-10-24 07:18:00,0.6632,0.66332,0.66302,0.6632,121699999.0
2006-10-24 07:19:00,0.66321,0.6634,0.6631,0.66332,104300001.0
2006-10-24 07:20:00,0.66301,0.66347,0.66296,0.66326,168899998.0
2006-10-24 07:21:00,0.6633,0.66346,0.663,0.6631,107400000.0
2006-10-24 07:22:00,0.66308,0.66333,0.66291,0.66325,129400001.0
2006-10-24 07:23:00,0.66314,0.66324,0.66252,0.66263,59600000.0
2006-10-24 07:24:00,0.66261,0.66285,0.66239,0.66239,119000001.0
2006-10-24 07:25:00,0.66259,0.66261,0.66207,0.66228,88100000.0
2006-10-24 07:26:00,0.66202,0.66202,0.66147,0.66179,52600000.0
2006-10-24 07:27:00,0.66212,0.66218,0.66168,0.66193,72100000.0
2006-10-24 07:28:00,0.6618,0.66201,0.66157,0.66201,144500002.0
2006-10-24 07:29:00,0.66212,0.66212,0.66174,0.66207,124400001.0
2006-10-24 07:30:00,0.66223,0.66241,0.66178,0.66231,94000000.0
2006-10-24 07:31:00,0.66232,0.6626,0.66223,0.66252,110200000.0
2006-10-24 07:32:00,0.66239,0.66267,0.66227,0.66253,67600000.0
2006-10-24 07:33:00,0.66243,0.66289,0.66225,0.66287,109499998.0
2006-10-24 07:34:00,0.66239,0.66258,0.66238,0.66258,85200001.0
2006-10-24 07:35:00,0.66272,0.66279,0.66207,0.66265,114600000.0
2006-10-24 07:36:00,0.66268,0.66307,0.66255,0.66307,74699999.0
2006-10-24 07:37:00,0.66312,0.66313,0.66274,0.66282,148200000.0
2006-10-24 07:38:00,0.66317,0.66318,0.66273,0.6629,88200000.0
2006-10-24 07:39:00,0.66294,0.6631,0.66273,0.66278,76900000.0
2006-10-24 07:40:00,0.66269,0.66304,0.66269,0.6628,99700000.0
2006-10-24 07:41:00,0.66286,0.66296,0.66263,0.66268,126800000.0
2006-10-24 07:42:00,0.66261,0.66296,0.66256,0.66256,81399999.0
2006-10-24 07:43:00,0.66266,0.6628,0.66251,0.66267,147899999.0
2006-10-24 07:44:00,0.66286,0.66286,0.66236,0.66249,158000000.0
2006-10-24 07:45:00,0.66231,0.66272,0.66216,0.66216,145799999.0
2006-10-24 07:46:00,0.66224,0.66246,0.66209,0.66215,89300000.0
2006-10-24 07:47:00,0.66252,0.66252,0.66191,0.66195,77000000.0
2006-10-24 07:48:00,0.66212,0.66227,0.66188,0.66227,232600000.0
2006-10-24 07:49:00,0.66213,0.66232,0.66199,0.66207,115700002.0
2006-10-24 07:50:00,0.66207,0.66219,0.66188,0.66201,65999998.0
2006-10-24 07:51:00,0.66185,0.66209,0.66177,0.662,158300000.0
2006-10-24 07:52:00,0.66203,0.66205,0.66188,0.66198,58400000.0
2006-10-24 07:53:00,0.66188,0.66202,0.66173,0.66202,140700000.0
2006-10-24 07:54:00,0.66184,0.66211,0.66176,0.66189,140900002.0
2006-10-24 07:55:00,0.662,0.66213,0.66131,0.66131,68300000.0
2006-10-24 07:56:00,0.66129,0.66158,0.6612,0.6612,106900001.0
2006-10-24 07:57:00,0.66156,0.66166,0.66144,0.66153,93000001.0
2006-10-24 07:58:00,0.66149,0.66195,0.66124,0.66182,60700000.0
2006-10-24 07:59:00,0.66191,0.66201,0.66144,0.66164,128599999.0
2006-10-24 08:00:00,0.6616,0.66186,0.66136,0.66144,126699997.0
2006-10-24 08:01:00,0.66156,0.66169,0.66137,0.66139,157099999.0
2006-10-24 08:02:00,0.66187,0.66199,0.66143,0.6617,119500001.0
2006-10-24 08:03:00,0.66181,0.66195,0.66167,0.66195,71300000.0
2006-10-24 08:04:00,0.66182,0.66212,0.6617,0.66212,150500001.0
2006-10-24 08:05:00,0.66209,0.66214,0.66185,0.66185,92399999.0
2006-10-24 08:06:00,0.66204,0.66224,0.66173,0.66173,113900001.0
2006-10-24 08:07:00,0.66175,0.662,0.66172,0.66194,70400000.0
2006-10-24 08:08:00,0.66169,0.66217,0.66164,0.66189,100900002.0
2006-10-24 08:09:00,0.66206,0.66213,0.66171,0.66182,68700000.0
2006-10-24 08:10:00,0.66191,0.66198,0.66162,0.6617,154099999.0
2006-10-24 08:11:00,0.66201,0.66206,0.66177,0.66196,145300002.0
2006-10-24 08:12:00,0.66164,0.66189,0.66164,0.66189,99700000.0
2006-10-24 08:13:00,0.66164,0.66223,0.66157,0.66223,105900000.0
2006-10-24 08:14:00,0.66185,0.662,0.6617,0.662,175300000.0
2006-10-24 08:15:00,0.66189,0.66204,0.6616,0.66195,128699999.0
2006-10-24 08:16:00,0.66179,0.66198,0.6616,0.66194,137199999.0
2006-10-24 08:17:00,0.66203,0.66203,0.66173,0.66199,122400001.0
2006-10-24 08:18:00,0.66205,0.66209,0.66168,0.6617,72500001.0
2006-10-24 08:19:00,0.66183,0.66192,0.66158,0.66184,116100000.0
2006-10-24 08:20:00,0.66166,0.66203,0.66147,0.66154,118200002.0
2006-10-24 08:21:00,0.66173,0.66173,0.66145,0.66171,131399999.0
2006-10-24 08:22:00,0.66159,0.66172,0.66132,0.66132,74599999.0
2006-10-24 08:23:00,0.66147,0.66154,0.66131,0.66147,95300000.0
2006-10-24 08:24:00,0.66128,0.66159,0.66128,0.66154,125800000.0
2006-10-24 08:25:00,0.66154,0.66172,0.6611,0.66128,158400002.0
2006-10-24 08:26:00,0.66153,0.66181,0.66148,0.66173,94099999.0
2006-10-24 08:27:00,0.66162,0.66165,0.66138,0.66144,106400001.0
2006-10-24 08:28:00,0.66135,0.66163,0.66122,0.66151,128999999.0
2006-10-24 08:29:00,0.66137,0.66201,0.66133,0.66201,124899999.0
2006-10-24 08:30:00,0.66216,0.66216,0.66165,0.66165,103800001.0
2006-10-24 08:31:00,0.66184,0.66188,0.66152,0.66188,124300000.0
2006-10-24 08:32:00,0.66175,0.66183,0.66162,0.66178,124200001.0
2006-10-24 08:33:00,0.66157,0.66193,0.66154,0.66189,60900000.0
2006-10-24 08:34:00,0.66194,0.66212,0.66169,0.66203,115300000.0
2006-10-24 08:35:00,0.66192,0.6621,0.66178,0.66201,120400002.0
2006-10-24 08:36:00,0.66183,0.6622,0.66183,0.66219,121000000.0
2006-10-24 08:37:00,0.66194,0.6622,0.6618,0.66191,67900001.0
2006-10-24 08:38:00,0.66193,0.66229,0.6619,0.66229,98799999.0
2006-10-24 08:39:00,0.66194,0.66213,0.66192,0.66201,38800000.0
2006-10-24 08:40:00,0.66203,0.66225,0.66187,0.66194,164199995.0
2006-10-24 08:41:00,0.66203,0.66222,0.66181,0.66207,112500000.0
2006-10-24 08:42:00,0.66193,0.66224,0.66171,0.66205,138300000.0
2006-10-24 08:43:00,0.66155,0.66203,0.66145,0.66179,97100000.0
2006-10-24 08:44:00,0.6614,0.66168,0.66129,0.66129,168200001.0
2006-10-24 08:45:00,0.66133,0.66174,0.66131,0.66171,66100000.0
2006-10-24 08:46:00,0.66151,0.66162,0.66125,0.66154,112300001.0
2006-10-24 08:47:00,0.66148,0.66167,0.66134,0.66162,79300001.0
2006-10-24 08:48:00,0.6614,0.66162,0.66122,0.6615,141100002.0
2006-10-24 08:49:00,0.66142,0.66168,0.66126,0.6615,100399999.0
2006-10-24 08:50:00,0.66135,0.66156,0.66118,0.66156,82800000.0
2006-10-24 08:51:00,0.66134,0.66154,0.6611,0.66139,109400000.0
2006-10-24 08:52:00,0.66124,0.66156,0.66119,0.66156,99400000.0
2006-10-24 08:53:00,0.66167,0.66167,0.66107,0.66122,113700001.0
2006-10-24 08:54:00,0.66138,0.66173,0.66125,0.66156,127599999.0
2006-10-24 08:55:00,0.66143,0.66167,0.66127,0.66161,126099999.0
2006-10-24 08:56:00,0.66149,0.66178,0.66136,0.66174,101900001.0
2006-10-24 08:57:00,0.66176,0.66177,0.66145,0.6616,138100001.0
2006-10-24 08:58:00,0.66155,0.6617,0.66128,0.66154,112300000.0
2006-10-24 08:59:00,0.66145,0.66177,0.6612,0.66177,46400000.0
2006-10-24 09:00:00,0.66178,0.66185,0.66135,0.66172,100699998.0
2006-10-24 09:01:00,0.66152,0.66175,0.66148,0.66162,71500000.0
2006-10-24 09:02:00,0.66148,0.66203,0.66148,0.66178,169500000.0
2006-10-24 09:03:00,0.66172,0.66186,0.66153,0.6617,83100001.0
2006-10-24 09:04:00,0.66153,0.66191,0.66139,0.6618,129199999.0
2006-10-24 09:05:00,0.66179,0.66212,0.66168,0.66202,122900002.0
2006-10-24 09:06:00,0.66181,0.66204,0.66164,0.66185,111000000.0
2006-10-24 09:07:00,0.6618,0.66183,0.66151,0.66151,131299999.0
2006-10-24 09:08:00,0.66163,0.66189,0.66163,0.66165,62799999.0
2006-10-24 09:09:00,0.66186,0.6619,0.66161,0.66186,91899999.0
2006-10-24 09:10:00,0.66148,0.66208,0.66133,0.66203,123799999.0
2006-10-24 09:11:00,0.66212,0.66213,0.66172,0.66202,118600001.0
2006-10-24 09:12:00,0.66228,0.66235,0.66193,0.66223,117499999.0
2006-10-24 09:13:00,0.66212,0.66229,0.66195,0.66211,83799999.0
2006-10-24 09:14:00,0.66194,0.66215,0.66194,0.66207,62100000.0
2006-10-24 09:15:00,0.66207,0.66222,0.66183,0.66183,56500000.0
2006-10-24 09:16:00,0.66198,0.66232,0.6619,0.66232,118600000.0
2006-10-24 09:17:00,0.66222,0.66228,0.66163,0.66163,150300002.0
2006-10-24 09:18:00,0.66224,0.66233,0.66175,0.66175,98500001.0
2006-10-24 09:19:00,0.66178,0.66206,0.66176,0.66205,120900001.0
2006-10-24 09:20:00,0.66207,0.66216,0.66179,0.66202,89099999.0
2006-10-24 09:21:00,0.66217,0.66223,0.6617,0.66182,146599997.0
2006-10-24 09:22:00,0.66188,0.662,0.6616,0.66191,79699999.0
2006-10-24 09:23:00,0.66179,0.66189,0.66138,0.66147,129099999.0
2006-10-24 09:24:00,0.6617,0.66201,0.66151,0.66201,107600001.0
2006-10-24 09:25:00,0.66199,0.66199,0.66128,0.66156,123700003.0
2006-10-24 09:26:00,0.66185,0.6619,0.66151,0.66156,97100001.0
2006-10-24 09:27:00,0.66153,0.66182,0.66147,0.66182,114799998.0
2006-10-24 09:28:00,0.66166,0.66188,0.66151,0.66175,79400000.0
2006-10-24 09:29:00,0.66182,0.66184,0.66155,0.66155,100300000.0
2006-10-24 09:30:00,0.66143,0.66179,0.66137,0.66162,59400000.0
2006-10-24 09:31:00,0.66149,0.66189,0.66136,0.6616,119700001.0
2006-10-24 09:32:00,0.66133,0.66161,0.66116,0.66151,46500000.0
2006-10-24 09:33:00,0.66145,0.66167,0.66131,0.66134,84099999.0
2006-10-24 09:34:00,0.66139,0.66161,0.66111,0.66113,76300001.0
2006-10-24 09:35:00,0.66108,0.66167,0.66101,0.66167,92499999.0
2006-10-24 09:36:00,0.66139,0.6616,0.66126,0.66127,120900003.0
2006-10-24 09:37:00,0.66143,0.66163,0.66108,0.66143,155500000.0
2006-10-24 09:38:00,0.66142,0.66149,0.66096,0.66096,118599999.0
2006-10-24 09:39:00,0.66089,0.66141,0.66089,0.66126,115699997.0
2006-10-24 09:40:00,0.66105,0.66142,0.66095,0.66114,100400001.0
2006-10-24 09:41:00,0.66095,0.66144,0.66079,0.66141,93599999.0
2006-10-24 09:42:00,0.66145,0.6615,0.66078,0.66102,70700000.0
2006-10-24 09:43:00,0.66084,0.66114,0.66071,0.66103,110299999.0
2006-10-24 09:44:00,0.6607,0.66107,0.6607,0.66107,85700000.0
2006-10-24 09:45:00,0.66079,0.66135,0.66079,0.66122,73400000.0
2006-10-24 09:46:00,0.66111,0.66145,0.661,0.66126,82900001.0
2006-10-24 09:47:00,0.66119,0.66139,0.66098,0.66122,107100000.0
2006-10-24 09:48:00,0.66118,0.66145,0.66099,0.66131,132699998.0
2006-10-24 09:49:00,0.66115,0.66154,0.66107,0.6614,120899998.0
2006-10-24 09:50:00,0.66127,0.66134,0.66081,0.66125,122100000.0
2006-10-24 09:51:00,0.66096,0.6612,0.66071,0.66102,83700000.0
2006-10-24 09:52:00,0.66115,0.66123,0.66073,0.66107,114099999.0
2006-10-24 09:53:00,0.66103,0.66139,0.66086,0.66139,136900000.0
2006-10-24 09:54:00,0.66117,0.66122,0.66077,0.66085,184100001.0
2006-10-24 09:55:00,0.66097,0.66103,0.66069,0.66089,176299999.0
2006-10-24 09:56:00,0.66092,0.66125,0.66083,0.6612,140400001.0
2006-10-24 09:57:00,0.66098,0.66108,0.66075,0.66093,67000000.0
2006-10-24 09:58:00,0.66098,0.66148,0.66098,0.66128,64300000.0
2006-10-24 09:59:00,0.66126,0.6613,0.66109,0.66122,92299999.0
2006-10-24 10:00:00,0.66103,0.6613,0.66089,0.66096,103099999.0
2006-10-24 10:01:00,0.66086,0.66126,0.66077,0.66119,85300000.0
2006-10-24 10:02:00,0.66106,0.66144,0.66106,0.66142,77200000.0
2006-10-24 10:03:00,0.66146,0.66146,0.66098,0.66121,86600000.0
2006-10-24 10:04:00,0.66141,0.66152,0.66089,0.66089,146399998.0
2006-10-24 10:05:00,0.6608,0.66148,0.66078,0.66121,79500001.0
2006-10-24 10:06:00,0.66137,0.66137,0.66083,0.66115,69799998.0
2006-10-24 10:07:00,0.66126,0.66133,0.66076,0.6608,77399998.0
2006-10-24 10:08:00,0.66066,0.66093,0.66055,0.66059,94800001.0
2006-10-24 10:09:00,0.66069,0.66105,0.66056,0.66091,155000000.0
2006-10-24 10:10:00,0.66114,0.66124,0.66061,0.66094,133699998.0
2006-10-24 10:11:00,0.66075,0.6611,0.66061,0.66083,89300000.0
2006-10-24 10:12:00,0.66094,0.66113,0.66067,0.66098,73500000.0
2006-10-24 10:13:00,0.66078,0.66115,0.66066,0.66102,87399999.0
2006-10-24 10:14:00,0.66073,0.66111,0.6605,0.66093,126999998.0
2006-10-24 10:15:00,0.6612,0.66123,0.66066,0.66073,70500000.0
2006-10-24 10:16:00,0.66107,0.66112,0.66078,0.66084,89700000.0
2006-10-24 10:17:00,0.6609,0.66104,0.66073,0.66081,124400000.0
2006-10-24 10:18:00,0.66095,0.66105,0.66074,0.66085,104299999.0
2006-10-24 10:19:00,0.66091,0.66111,0.66067,0.66101,113400000.0
2006-10-24 10:20:00,0.66104,0.66112,0.66056,0.66056,64499998.0
2006-10-24 10:21:00,0.66083,0.66112,0.66065,0.66065,124799999.0
2006-10-24 10:22:00,0.66114,0.66122,0.6604,0.6604,58900000.0
2006-10-24 10:23:00,0.6605,0.66112,0.6605,0.66085,108800000.0
2006-10-24 10:24:00,0.66083,0.66121,0.66058,0.66121,97100000.0
2006-10-24 10:25:00,0.66127,0.66138,0.66083,0.66124,111000000.0
2006-10-24 10:26:00,0.66081,0.66146,0.66081,0.66125,94800000.0
2006-10-24 10:27:00,0.66137,0.66137,0.66066,0.6611,112800000.0
2006-10-24 10:28:00,0.66127,0.66127,0.66069,0.66081,149800001.0
2006-10-24 10:29:00,0.66112,0.66126,0.66082,0.6611,137400002.0
2006-10-24 10:30:00,0.66131,0.66142,0.66095,0.66142,110199998.0
2006-10-24 10:31:00,0.66164,0.66167,0.66114,0.66147,67199999.0
2006-10-24 10:32:00,0.66139,0.66142,0.66102,0.66121,102100000.0
2006-10-24 10:33:00,0.66148,0.66148,0.6611,0.6613,67000000.0
2006-10-24 10:34:00,0.66144,0.6615,0.66114,0.6615,54800000.0
2006-10-24 10:35:00,0.66126,0.66165,0.66121,0.66165,96400000.0
2006-10-24 10:36:00,0.66159,0.66171,0.6612,0.66141,84500000.0
2006-10-24 10:37:00,0.6612,0.66147,0.66106,0.66117,108199999.0
2006-10-24 10:38:00,0.6611,0.66164,0.6611,0.66164,128299999.0
2006-10-24 10:39:00,0.6618,0.66206,0.66143,0.66166,119500002.0
2006-10-24 10:40:00,0.66178,0.66195,0.66151,0.6619,85000000.0
2006-10-24 10:41:00,0.66172,0.66181,0.66123,0.66123,86800000.0
2006-10-24 10:42:00,0.66157,0.6618,0.66143,0.66166,183600000.0
2006-10-24 10:43:00,0.66156,0.66174,0.6614,0.66165,91700000.0
2006-10-24 10:44:00,0.6617,0.66176,0.66147,0.66147,92299999.0
2006-10-24 10:45:00,0.66172,0.66174,0.66152,0.66155,149899998.0
2006-10-24 10:46:00,0.66194,0.662,0.66142,0.6618,146100001.0
2006-10-24 10:47:00,0.66168,0.66186,0.66155,0.66177,114000000.0
2006-10-24 10:48:00,0.66148,0.66198,0.66146,0.66177,119700000.0
2006-10-24 10:49:00,0.66171,0.66182,0.66145,0.66165,147699999.0
2006-10-24 10:50:00,0.66177,0.66185,0.66157,0.66178,163000000.0
2006-10-24 10:51:00,0.6619,0.66193,0.6612,0.66168,160500000.0
2006-10-24 10:52:00,0.66184,0.66188,0.66137,0.66146,157299998.0
2006-10-24 10:53:00,0.66161,0.66194,0.66153,0.66177,119100000.0
2006-10-24 10:54:00,0.66172,0.66182,0.66138,0.66171,171500002.0
2006-10-24 10:55:00,0.66182,0.66189,0.66123,0.66159,98700000.0
2006-10-24 10:56:00,0.6615,0.66164,0.66134,0.66162,161199999.0
2006-10-24 10:57:00,0.6615,0.66171,0.66142,0.66171,55800000.0
2006-10-24 10:58:00,0.66182,0.66182,0.66113,0.66136,122399999.0
2006-10-24 10:59:00,0.66137,0.6616,0.66105,0.66134,118499999.0
2006-10-24 11:00:00,0.66101,0.66165,0.66101,0.66165,115300002.0
2006-10-24 11:01:00,0.66173,0.66173,0.66115,0.66138,96500000.0
2006-10-24 11:02:00,0.66127,0.66166,0.6612,0.66143,92000000.0
2006-10-24 11:03:00,0.66141,0.66186,0.66141,0.6616,127800000.0
2006-10-24 11:04:00,0.66159,0.66186,0.66143,0.66157,113900000.0
2006-10-24 11:05:00,0.66152,0.66191,0.66148,0.66178,132500000.0
2006-10-24 11:06:00,0.66138,0.66186,0.66131,0.66172,97199999.0
2006-10-24 11:07:00,0.66149,0.66191,0.66149,0.66177,83999998.0
2006-10-24 11:08:00,0.66171,0.66189,0.66166,0.66189,152200001.0
2006-10-24 11:09:00,0.66167,0.66184,0.66139,0.66166,96499999.0
2006-10-24 11:10:00,0.66164,0.66166,0.66106,0.66131,145299999.0
2006-10-24 11:11:00,0.66125,0.6616,0.66115,0.6616,98800000.0
2006-10-24 11:12:00,0.66157,0.66171,0.66127,0.66147,62599999.0
2006-10-24 11:13:00,0.66172,0.66177,0.6613,0.66147,139599999.0
2006-10-24 11:14:00,0.66143,0.66176,0.66136,0.6615,149899999.0
2006-10-24 11:15:00,0.66157,0.6617,0.66111,0.66114,78300000.0
2006-10-24 11:16:00,0.66159,0.66165,0.66122,0.66122,96800001.0
2006-10-24 11:17:00,0.66177,0.66183,0.66134,0.66171,103200000.0
2006-10-24 11:18:00,0.66188,0.6619,0.66131,0.66176,212399996.0
2006-10-24 11:19:00,0.66172,0.66179,0.66131,0.66153,127000000.0
2006-10-24 11:20:00,0.66148,0.66174,0.66136,0.66163,110999999.0
2006-10-24 11:21:00,0.66151,0.6618,0.66136,0.6618,84200000.0
2006-10-24 11:22:00,0.66189,0.66198,0.66144,0.66148,117300000.0
2006-10-24 11:23:00,0.66173,0.66188,0.66148,0.66163,117700001.0
2006-10-24 11:24:00,0.66166,0.66191,0.66135,0.6616,137499998.0
2006-10-24 11:25:00,0.66144,0.66196,0.66135,0.66179,74200000.0
2006-10-24 11:26:00,0.66165,0.6618,0.66149,0.66163,91000000.0
2006-10-24 11:27:00,0.6616,0.66196,0.66148,0.66192,108199999.0
2006-10-24 11:28:00,0.66155,0.66211,0.66141,0.66166,134700000.0
2006-10-24 11:29:00,0.66194,0.66203,0.66137,0.66137,134099998.0
2006-10-24 11:30:00,0.66168,0.66208,0.66155,0.66184,100499999.0
2006-10-24 11:31:00,0.66207,0.66207,0.66154,0.6616,135900002.0
2006-10-24 11:32:00,0.66158,0.66199,0.66156,0.66165,198199999.0
2006-10-24 11:33:00,0.66177,0.66197,0.66167,0.66173,128900000.0
2006-10-24 11:34:00,0.6618,0.66204,0.66149,0.66191,109500002.0
2006-10-24 11:35:00,0.66193,0.66205,0.66137,0.66158,92999999.0
2006-10-24 11:36:00,0.66214,0.66214,0.66164,0.66182,116400000.0
2006-10-24 11:37:00,0.66201,0.66207,0.66148,0.66186,143800001.0
2006-10-24 11:38:00,0.66191,0.66191,0.66148,0.66167,149299999.0
2006-10-24 11:39:00,0.6618,0.66187,0.66149,0.6616,94400000.0
2006-10-24 11:40:00,0.66167,0.66189,0.66144,0.66163,129399999.0
2006-10-24 11:41:00,0.66148,0.66202,0.66138,0.66195,166999998.0
2006-10-24 11:42:00,0.66195,0.662,0.66149,0.66175,159800003.0
2006-10-24 11:43:00,0.66187,0.662,0.66161,0.66168,94000000.0
2006-10-24 11:44:00,0.66177,0.66191,0.66141,0.66158,110000001.0
2006-10-24 11:45:00,0.66166,0.66185,0.66164,0.66185,84700000.0
2006-10-24 11:46:00,0.66213,0.66231,0.66182,0.662,140099999.0
2006-10-24 11:47:00,0.66219,0.6622,0.66174,0.66195,75599998.0
2006-10-24 11:48:00,0.66194,0.6621,0.66173,0.66186,90799999.0
2006-10-24 11:49:00,0.66194,0.66223,0.66184,0.66223,99900001.0
2006-10-24 11:50:00,0.6623,0.6623,0.66189,0.66204,77400000.0
2006-10-24 11:51:00,0.66196,0.66215,0.66173,0.66173,140500004.0
2006-10-24 11:52:00,0.66231,0.66234,0.66172,0.66182,102600000.0
2006-10-24 11:53:00,0.66196,0.66226,0.66185,0.66223,90300001.0
2006-10-24 11:54:00,0.66239,0.66241,0.66178,0.66216,125900001.0
2006-10-24 11:55:00,0.66158,0.6623,0.66157,0.66204,124499997.0
2006-10-24 11:56:00,0.65844,0.66165,0.65844,0.66165,46000001.0
2006-10-24 11:57:00,0.66192,0.66208,0.66177,0.66182,112799998.0
2006-10-24 11:58:00,0.66172,0.66202,0.66171,0.66202,76700000.0
2006-10-24 11:59:00,0.6619,0.66203,0.66156,0.66185,138000002.0
2006-10-24 12:00:00,0.66197,0.66209,0.66164,0.6617,112499999.0
2006-10-24 12:01:00,0.66161,0.66216,0.66148,0.66186,92100001.0
2006-10-24 12:02:00,0.66222,0.66226,0.66162,0.66187,108099998.0
2006-10-24 12:03:00,0.66177,0.66205,0.66163,0.6619,115400001.0
2006-10-24 12:04:00,0.66191,0.66198,0.66163,0.66171,134100001.0
2006-10-24 12:05:00,0.66184,0.66203,0.66166,0.66184,81100000.0
2006-10-24 12:06:00,0.66181,0.6621,0.66176,0.662,99900001.0
2006-10-24 12:07:00,0.66203,0.66216,0.66168,0.66184,114000000.0
2006-10-24 12:08:00,0.66178,0.6623,0.66173,0.66211,93200000.0
2006-10-24 12:09:00,0.66237,0.6625,0.6621,0.66243,130200003.0
2006-10-24 12:10:00,0.66232,0.66255,0.66212,0.66255,63300000.0
2006-10-24 12:11:00,0.66212,0.66255,0.66209,0.66233,134799999.0
2006-10-24 12:12:00,0.6621,0.66235,0.66183,0.6621,98500000.0
2006-10-24 12:13:00,0.66229,0.66229,0.66167,0.66214,110899998.0
2006-10-24 12:14:00,0.66195,0.66217,0.66178,0.66201,109700000.0
2006-10-24 12:15:00,0.66197,0.66204,0.66167,0.66195,78300000.0
2006-10-24 12:16:00,0.66167,0.66201,0.6615,0.66197,113500000.0
2006-10-24 12:17:00,0.66162,0.6619,0.66144,0.66161,115699998.0
2006-10-24 12:18:00,0.66184,0.66195,0.66137,0.66137,67200000.0
2006-10-24 12:19:00,0.66113,0.66173,0.66113,0.66172,99100001.0
2006-10-24 12:20:00,0.66192,0.66192,0.66143,0.66157,87199998.0
2006-10-24 12:21:00,0.66136,0.66208,0.66136,0.6618,113199999.0
2006-10-24 12:22:00,0.66184,0.66195,0.66158,0.66189,80100001.0
2006-10-24 12:23:00,0.6617,0.66195,0.66157,0.66174,122300000.0
2006-10-24 12:24:00,0.662,0.66223,0.66156,0.66223,139500001.0
2006-10-24 12:25:00,0.66199,0.66207,0.66156,0.66177,68999999.0
2006-10-24 12:26:00,0.66202,0.66202,0.66134,0.66169,128400001.0
2006-10-24 12:27:00,0.66168,0.66191,0.66155,0.66169,101300000.0
2006-10-24 12:28:00,0.66159,0.66183,0.6614,0.66175,130600000.0
2006-10-24 12:29:00,0.66181,0.66193,0.66158,0.66169,111000001.0
2006-10-24 12:30:00,0.66175,0.66196,0.66147,0.66156,172200002.0
2006-10-24 12:31:00,0.66204,0.66204,0.66166,0.66191,110100001.0
2006-10-24 12:32:00,0.66224,0.66224,0.66159,0.66165,118200001.0
2006-10-24 12:33:00,0.6617,0.66223,0.66162,0.66205,157700001.0
2006-10-24 12:34:00,0.66225,0.66234,0.66173,0.66211,151799999.0
2006-10-24 12:35:00,0.66227,0.66233,0.66182,0.66186,165199999.0
2006-10-24 12:36:00,0.6621,0.66224,0.66158,0.66191,94500001.0
2006-10-24 12:37:00,0.66179,0.662,0.66155,0.6618,67300001.0
2006-10-24 12:38:00,0.66201,0.66202,0.66137,0.66166,110099998.0
2006-10-24 12:39:00,0.66165,0.66195,0.66155,0.6619,119900000.0
2006-10-24 12:40:00,0.66184,0.66193,0.66129,0.66163,108900000.0
2006-10-24 12:41:00,0.66177,0.66179,0.66131,0.66141,148699999.0
2006-10-24 12:42:00,0.66124,0.66154,0.66112,0.66119,109800002.0
2006-10-24 12:43:00,0.66131,0.66153,0.6611,0.66151,85300001.0
2006-10-24 12:44:00,0.66121,0.66192,0.66115,0.66162,148800000.0
2006-10-24 12:45:00,0.6613,0.66207,0.66125,0.66207,66100000.0
2006-10-24 12:46:00,0.66163,0.66205,0.66152,0.6618,113400001.0
2006-10-24 12:47:00,0.66182,0.66189,0.6613,0.66142,101300000.0
2006-10-24 12:48:00,0.66171,0.66186,0.66148,0.66152,87200001.0
2006-10-24 12:49:00,0.66168,0.66191,0.66151,0.66155,87599998.0
2006-10-24 12:50:00,0.66164,0.66183,0.66144,0.66159,126900002.0
2006-10-24 12:51:00,0.66183,0.66214,0.66152,0.6617,127900001.0
2006-10-24 12:52:00,0.66154,0.66206,0.66149,0.66192,108799999.0
2006-10-24 12:53:00,0.66178,0.66196,0.66167,0.66176,57999999.0
2006-10-24 12:54:00,0.66156,0.66181,0.66147,0.66173,137000001.0
2006-10-24 12:55:00,0.66177,0.66192,0.66164,0.66192,106400000.0
2006-10-24 12:56:00,0.66197,0.66213,0.66158,0.6618,140000001.0
2006-10-24 12:57:00,0.66164,0.66196,0.66152,0.66158,104700000.0
2006-10-24 12:58:00,0.66161,0.66196,0.66155,0.66196,89900000.0
2006-10-24 12:59:00,0.66188,0.662,0.66145,0.66158,153100000.0
2006-10-24 13:00:00,0.66177,0.66188,0.66145,0.66171,136199998.0
2006-10-24 13:01:00,0.66185,0.66195,0.66175,0.66187,87499999.0
2006-10-24 13:02:00,0.66195,0.66199,0.66166,0.66168,135400001.0
2006-10-24 13:03:00,0.66167,0.66201,0.66167,0.662,85300001.0
2006-10-24 13:04:00,0.66183,0.6622,0.66172,0.66202,102400000.0
2006-10-24 13:05:00,0.66189,0.66202,0.6618,0.66183,141500003.0
2006-10-24 13:06:00,0.66173,0.66211,0.6616,0.66207,74000001.0
2006-10-24 13:07:00,0.66177,0.66203,0.66177,0.66198,103100000.0
2006-10-24 13:08:00,0.66174,0.662,0.6614,0.6614,109699999.0
2006-10-24 13:09:00,0.66193,0.66204,0.66163,0.66163,83200000.0
2006-10-24 13:10:00,0.66184,0.66192,0.66149,0.66164,111600000.0
2006-10-24 13:11:00,0.6614,0.66185,0.6614,0.66144,115000001.0
2006-10-24 13:12:00,0.66141,0.66193,0.66133,0.66174,134200003.0
2006-10-24 13:13:00,0.66181,0.66182,0.66148,0.66155,95000000.0
2006-10-24 13:14:00,0.66146,0.6616,0.66137,0.66144,112300001.0
2006-10-24 13:15:00,0.66158,0.66172,0.66149,0.66171,109599999.0
2006-10-24 13:16:00,0.66166,0.6617,0.66145,0.66156,176999998.0
2006-10-24 13:17:00,0.66162,0.66173,0.66151,0.66151,88200001.0
2006-10-24 13:18:00,0.66141,0.66183,0.66141,0.66153,94500000.0
2006-10-24 13:19:00,0.66154,0.66169,0.66137,0.66146,105900000.0
2006-10-24 13:20:00,0.66189,0.66189,0.66144,0.66148,169400000.0
2006-10-24 13:21:00,0.66175,0.66178,0.6612,0.66132,79700000.0
2006-10-24 13:22:00,0.66129,0.66161,0.66129,0.66154,31200000.0
2006-10-24 13:23:00,0.66149,0.66162,0.66132,0.66154,105399999.0
2006-10-24 13:24:00,0.66156,0.66167,0.66141,0.66149,90800000.0
2006-10-24 13:25:00,0.66149,0.66162,0.66138,0.66138,123200001.0
2006-10-24 13:26:00,0.6614,0.66177,0.66131,0.66169,127800002.0
2006-10-24 13:27:00,0.66144,0.66179,0.66133,0.66145,124700002.0
2006-10-24 13:28:00,0.66142,0.66162,0.6612,0.6612,88400000.0
2006-10-24 13:29:00,0.66099,0.66135,0.66099,0.66126,89000001.0
2006-10-24 13:30:00,0.66108,0.66149,0.66108,0.66147,98700000.0
2006-10-24 13:31:00,0.66134,0.66172,0.66115,0.66169,64400000.0
2006-10-24 13:32:00,0.6616,0.66171,0.66118,0.66136,100099999.0
2006-10-24 13:33:00,0.66135,0.6618,0.66125,0.66178,117000001.0
2006-10-24 13:34:00,0.6617,0.66184,0.66139,0.66162,178499999.0
2006-10-24 13:35:00,0.66123,0.66187,0.66123,0.66178,104400000.0
2006-10-24 13:36:00,0.66162,0.66189,0.66137,0.66189,76100000.0
2006-10-24 13:37:00,0.6614,0.66177,0.66132,0.66143,99899997.0
2006-10-24 13:38:00,0.66152,0.66201,0.66152,0.66182,69500001.0
2006-10-24 13:39:00,0.66197,0.66224,0.66181,0.66224,70999999.0
2006-10-24 13:40:00,0.6623,0.66242,0.66199,0.66234,120599999.0
2006-10-24 13:41:00,0.66235,0.66268,0.66218,0.66247,184499998.0
2006-10-24 13:42:00,0.6618,0.66237,0.6618,0.66193,78600000.0
2006-10-24 13:43:00,0.66241,0.66247,0.66195,0.66242,138200001.0
2006-10-24 13:44:00,0.66242,0.66264,0.66221,0.66253,95099998.0
2006-10-24 13:45:00,0.66259,0.66266,0.66218,0.66261,105700000.0
2006-10-24 13:46:00,0.66271,0.66276,0.66229,0.66247,105299998.0
2006-10-24 13:47:00,0.6623,0.66248,0.66211,0.66234,69600000.0
2006-10-24 13:48:00,0.66222,0.66243,0.66194,0.66194,135700001.0
2006-10-24 13:49:00,0.66214,0.66245,0.66199,0.6624,79499999.0
2006-10-24 13:50:00,0.66203,0.6623,0.66185,0.66217,83299999.0
2006-10-24 13:51:00,0.6621,0.66234,0.66193,0.66207,95299999.0
2006-10-24 13:52:00,0.66213,0.66243,0.66185,0.66243,79700000.0
2006-10-24 13:53:00,0.66184,0.66235,0.66181,0.66222,135599999.0
2006-10-24 13:54:00,0.66212,0.66228,0.66187,0.66218,141300003.0
2006-10-24 13:55:00,0.6621,0.66238,0.66193,0.66219,150399998.0
2006-10-24 13:56:00,0.66217,0.66229,0.66185,0.66215,106500000.0
2006-10-24 13:57:00,0.66222,0.66268,0.66198,0.66214,145499999.0
2006-10-24 13:58:00,0.66213,0.6624,0.66198,0.66237,111499999.0
2006-10-24 13:59:00,0.66234,0.66256,0.662,0.662,89499999.0
2006-10-24 14:00:00,0.66225,0.66246,0.66208,0.66232,139800003.0
2006-10-24 14:01:00,0.66225,0.6624,0.66204,0.66225,105700002.0
2006-10-24 14:02:00,0.66262,0.66266,0.6619,0.6619,125099997.0
2006-10-24 14:03:00,0.66215,0.66226,0.66187,0.66203,103400000.0
2006-10-24 14:04:00,0.66207,0.66219,0.66169,0.66178,79900000.0
2006-10-24 14:05:00,0.66168,0.66229,0.66156,0.66217,92900000.0
2006-10-24 14:06:00,0.66175,0.66216,0.66156,0.66193,84499998.0
2006-10-24 14:07:00,0.66159,0.66195,0.6614,0.66169,70800000.0
2006-10-24 14:08:00,0.66138,0.66205,0.66138,0.66205,110300001.0
2006-10-24 14:09:00,0.66141,0.66182,0.66133,0.66171,165099998.0
2006-10-24 14:10:00,0.66177,0.6619,0.66164,0.66177,78399999.0
2006-10-24 14:11:00,0.662,0.66206,0.66141,0.66143,75400000.0
2006-10-24 14:12:00,0.66133,0.66202,0.66133,0.66195,85800000.0
2006-10-24 14:13:00,0.66197,0.66208,0.66152,0.66191,180399999.0
2006-10-24 14:14:00,0.66204,0.66207,0.66157,0.66201,135800001.0
2006-10-24 14:15:00,0.66182,0.66194,0.66159,0.6618,111900000.0
2006-10-24 14:16:00,0.66182,0.66182,0.66125,0.66152,70400000.0
2006-10-24 14:17:00,0.66141,0.66173,0.66125,0.6616,100599999.0
2006-10-24 14:18:00,0.66162,0.66167,0.66125,0.6615,121100003.0
2006-10-24 14:19:00,0.66106,0.6617,0.66103,0.66138,108399999.0
2006-10-24 14:20:00,0.66185,0.66192,0.66116,0.6614,80399998.0
2006-10-24 14:21:00,0.66154,0.66154,0.66113,0.66136,148300000.0
2006-10-24 14:22:00,0.66139,0.66149,0.66107,0.66113,85200000.0
2006-10-24 14:23:00,0.66122,0.66143,0.66099,0.66122,131399998.0
2006-10-24 14:24:00,0.66132,0.66133,0.66083,0.66106,108299999.0
2006-10-24 14:25:00,0.66087,0.6614,0.66081,0.6614,124899999.0
2006-10-24 14:26:00,0.66137,0.66141,0.66085,0.66128,141600002.0
2006-10-24 14:27:00,0.66081,0.6615,0.66079,0.66147,89600001.0
2006-10-24 14:28:00,0.66143,0.66144,0.6611,0.66128,117199998.0
2006-10-24 14:29:00,0.6611,0.66149,0.6609,0.66147,117200000.0
2006-10-24 14:30:00,0.66141,0.66146,0.66103,0.66146,88600001.0
2006-10-24 14:31:00,0.66108,0.66163,0.66107,0.66158,101100000.0
2006-10-24 14:32:00,0.66141,0.66141,0.6611,0.6612,129100001.0
2006-10-24 14:33:00,0.66098,0.66143,0.66098,0.6611,127500001.0
2006-10-24 14:34:00,0.66091,0.66143,0.66091,0.66108,124300000.0
2006-10-24 14:35:00,0.66101,0.66133,0.66094,0.66125,193099998.0
2006-10-24 14:36:00,0.6613,0.66145,0.66109,0.66113,120900001.0
2006-10-24 14:37:00,0.66127,0.6614,0.66105,0.66137,167800000.0
2006-10-24 14:38:00,0.66097,0.66136,0.66086,0.66136,130600001.0
2006-10-24 14:39:00,0.66115,0.66134,0.66087,0.66089,101000001.0
2006-10-24 14:40:00,0.66103,0.66145,0.66103,0.66142,59899998.0
2006-10-24 14:41:00,0.66134,0.66134,0.66096,0.66103,74599999.0
2006-10-24 14:42:00,0.66097,0.66155,0.66097,0.66155,80200000.0
2006-10-24 14:43:00,0.66138,0.66146,0.66093,0.6613,116899999.0
2006-10-24 14:44:00,0.66152,0.66165,0.66119,0.66165,117300001.0
2006-10-24 14:45:00,0.66141,0.66156,0.66125,0.66156,78100000.0
2006-10-24 14:46:00,0.6614,0.66157,0.66128,0.66147,184299998.0
2006-10-24 14:47:00,0.66118,0.66162,0.6611,0.6615,114699999.0
2006-10-24 14:48:00,0.66162,0.66169,0.66123,0.66143,97099999.0
2006-10-24 14:49:00,0.66206,0.66206,0.66153,0.66153,124399997.0
2006-10-24 14:50:00,0.66158,0.6617,0.66158,0.6617,74599999.0
2006-10-24 14:51:00,0.66162,0.66173,0.66154,0.66173,88500000.0
2006-10-24 14:52:00,0.66166,0.66166,0.66154,0.66154,70199999.0
2006-10-24 14:53:00,0.6617,0.6617,0.66148,0.66148,50000000.0
2006-10-24 14:54:00,0.66164,0.66179,0.66157,0.66179,42600000.0
2006-10-24 14:55:00,0.6616,0.66169,0.66147,0.66164,85300000.0
2006-10-24 14:56:00,0.66185,0.66193,0.66176,0.66193,124199998.0
2006-10-24 14:57:00,0.66184,0.6619,0.66181,0.6619,46199999.0
2006-10-24 14:58:00,0.6618,0.66189,0.66178,0.66178,47800000.0
2006-10-24 14:59:00,0.66165,0.6618,0.6615,0.66158,176099999.0
2006-10-24 15:00:00,0.6618,0.66185,0.66175,0.6618,119999999.0
2006-10-24 15:01:00,0.6618,0.66198,0.66179,0.66194,83700000.0
2006-10-24 15:02:00,0.66193,0.66193,0.66173,0.66178,87800000.0
2006-10-24 15:03:00,0.66192,0.66199,0.66162,0.66175,118700000.0
2006-10-24 15:04:00,0.66188,0.66193,0.66181,0.66193,43900001.0
2006-10-24 15:05:00,0.66185,0.66185,0.66164,0.66164,71700000.0
2006-10-24 15:06:00,0.66163,0.66176,0.66154,0.6617,174200000.0
2006-10-24 15:07:00,0.66166,0.66171,0.66162,0.66164,86200000.0
2006-10-24 15:08:00,0.66164,0.66181,0.66153,0.66153,134000000.0
2006-10-24 15:09:00,0.66177,0.66179,0.66153,0.66164,73899998.0
2006-10-24 15:10:00,0.66172,0.66176,0.66165,0.6617,157500001.0
2006-10-24 15:11:00,0.6616,0.66169,0.6616,0.66166,91800000.0
2006-10-24 15:12:00,0.66176,0.66176,0.6616,0.66172,103500000.0
2006-10-24 15:13:00,0.66174,0.66178,0.66162,0.66162,52399999.0
2006-10-24 15:14:00,0.66174,0.66193,0.66174,0.66193,92000001.0
2006-10-24 15:15:00,0.66199,0.66204,0.66199,0.662,138500002.0
2006-10-24 15:16:00,0.6619,0.66195,0.66185,0.66195,117900000.0
2006-10-24 15:17:00,0.66196,0.66218,0.66183,0.66209,75000000.0
2006-10-24 15:18:00,0.662,0.66209,0.66197,0.66197,60500000.0
2006-10-24 15:19:00,0.66204,0.66204,0.66195,0.66203,102299999.0
2006-10-24 15:20:00,0.66203,0.66206,0.66187,0.66206,116500000.0
2006-10-24 15:21:00,0.66206,0.66206,0.66199,0.66202,99399999.0
2006-10-24 15:22:00,0.66204,0.66213,0.66196,0.66199,122500000.0
2006-10-24 15:23:00,0.66198,0.66204,0.66198,0.66202,63300000.0
2006-10-24 15:24:00,0.66211,0.66211,0.66189,0.66203,131100002.0
2006-10-24 15:25:00,0.66213,0.66214,0.66202,0.66207,131900001.0
2006-10-24 15:26:00,0.66219,0.66252,0.66219,0.66252,114000001.0
2006-10-24 15:27:00,0.66237,0.66237,0.66212,0.66216,78600001.0
2006-10-24 15:28:00,0.66209,0.66229,0.66208,0.66216,143100001.0
2006-10-24 15:29:00,0.66196,0.66216,0.66196,0.66203,92400000.0
2006-10-24 15:30:00,0.66202,0.66215,0.6619,0.66206,75100001.0
2006-10-24 15:31:00,0.66206,0.66225,0.66196,0.66197,108599998.0
2006-10-24 15:32:00,0.66205,0.66225,0.66175,0.66197,70800000.0
2006-10-24 15:33:00,0.662,0.66232,0.66198,0.662,59400000.0
2006-10-24 15:34:00,0.66229,0.6624,0.66202,0.66218,150999999.0
2006-10-24 15:35:00,0.66239,0.66239,0.66192,0.66223,97099999.0
2006-10-24 15:36:00,0.66201,0.66222,0.66187,0.662,121700000.0
2006-10-24 15:37:00,0.66211,0.66225,0.66188,0.66211,89000000.0
2006-10-24 15:38:00,0.66193,0.66225,0.66174,0.66224,116799999.0
2006-10-24 15:39:00,0.66206,0.66223,0.66185,0.66223,74000000.0
2006-10-24 15:40:00,0.66208,0.66214,0.66184,0.66185,83700000.0
2006-10-24 15:41:00,0.66187,0.66211,0.66166,0.66211,41500000.0
2006-10-24 15:42:00,0.66215,0.66218,0.66163,0.66203,81100001.0
2006-10-24 15:43:00,0.66207,0.66207,0.66156,0.66182,129100002.0
2006-10-24 15:44:00,0.66192,0.66199,0.66158,0.66187,201399997.0
2006-10-24 15:45:00,0.66181,0.66202,0.66171,0.66177,99500001.0
2006-10-24 15:46:00,0.66213,0.66218,0.66168,0.66198,154400002.0
2006-10-24 15:47:00,0.66173,0.66216,0.66166,0.66215,97300000.0
2006-10-24 15:48:00,0.662,0.662,0.66155,0.66174,67500000.0
2006-10-24 15:49:00,0.66143,0.66202,0.66143,0.66182,166500000.0
2006-10-24 15:50:00,0.66171,0.6622,0.66161,0.66213,102900000.0
2006-10-24 15:51:00,0.66207,0.66207,0.66155,0.66198,165000000.0
2006-10-24 15:52:00,0.66181,0.66197,0.66165,0.66182,132799999.0
2006-10-24 15:53:00,0.66187,0.66206,0.66158,0.66195,107499998.0
2006-10-24 15:54:00,0.66219,0.66227,0.66176,0.6619,117299999.0
2006-10-24 15:55:00,0.66166,0.66196,0.66154,0.66164,102500002.0
2006-10-24 15:56:00,0.66184,0.66186,0.66159,0.6617,98199998.0
2006-10-24 15:57:00,0.66207,0.66207,0.66149,0.66158,161800001.0
2006-10-24 15:58:00,0.66141,0.66188,0.66134,0.6617,79100001.0
2006-10-24 15:59:00,0.6615,0.6617,0.66129,0.6616,129000000.0
2006-10-24 16:00:00,0.66136,0.66183,0.66135,0.66145,115200000.0
2006-10-24 16:01:00,0.66165,0.66175,0.66138,0.66144,118400001.0
2006-10-24 16:02:00,0.66143,0.662,0.66136,0.66195,146800000.0
2006-10-24 16:03:00,0.66202,0.66214,0.66173,0.66204,106000001.0
2006-10-24 16:04:00,0.66232,0.66239,0.66179,0.66193,88200001.0
2006-10-24 16:05:00,0.66189,0.66212,0.66166,0.66193,77300001.0
2006-10-24 16:06:00,0.66178,0.66212,0.66166,0.66207,92400001.0
2006-10-24 16:07:00,0.66206,0.66214,0.66177,0.66182,122500002.0
2006-10-24 16:08:00,0.66191,0.66206,0.66167,0.66181,113400002.0
2006-10-24 16:09:00,0.66172,0.66206,0.66171,0.66205,60500000.0
2006-10-24 16:10:00,0.66194,0.66213,0.66173,0.66192,115900000.0
2006-10-24 16:11:00,0.66179,0.66207,0.6616,0.66201,150699999.0
2006-10-24 16:12:00,0.66203,0.66207,0.66153,0.66156,97699999.0
2006-10-24 16:13:00,0.66184,0.66205,0.6616,0.6616,68800000.0
2006-10-24 16:14:00,0.66226,0.66226,0.66159,0.66182,178700000.0
2006-10-24 16:15:00,0.66158,0.66214,0.66156,0.66187,128999998.0
2006-10-24 16:16:00,0.66234,0.66234,0.66167,0.66203,106000000.0
2006-10-24 16:17:00,0.66229,0.66241,0.66186,0.66205,62900001.0
2006-10-24 16:18:00,0.66224,0.66227,0.66196,0.66207,139400000.0
2006-10-24 16:19:00,0.66178,0.66228,0.66168,0.66219,107800001.0
2006-10-24 16:20:00,0.66218,0.66238,0.66189,0.66238,165299997.0
2006-10-24 16:21:00,0.66228,0.66228,0.66183,0.66202,114100000.0
2006-10-24 16:22:00,0.66216,0.66218,0.66169,0.66171,94500000.0
2006-10-24 16:23:00,0.66178,0.66235,0.66178,0.66235,46300000.0
2006-10-24 16:24:00,0.66232,0.66236,0.66187,0.66194,135800002.0
2006-10-24 16:25:00,0.66175,0.66218,0.66172,0.66202,86900000.0
2006-10-24 16:26:00,0.6617,0.66211,0.6617,0.66203,104199999.0
2006-10-24 16:27:00,0.6619,0.66227,0.66177,0.66216,127999998.0
2006-10-24 16:28:00,0.6619,0.66232,0.66181,0.66192,79200000.0
2006-10-24 16:29:00,0.66198,0.66198,0.66173,0.66183,85600000.0
2006-10-24 16:30:00,0.66175,0.66214,0.66161,0.66186,155899998.0
2006-10-24 16:31:00,0.66163,0.66207,0.6616,0.66205,87000001.0
2006-10-24 16:32:00,0.66195,0.66217,0.6618,0.6618,112299999.0
2006-10-24 16:33:00,0.66171,0.66205,0.6615,0.66167,167499998.0
2006-10-24 16:34:00,0.66194,0.66227,0.66174,0.66212,138399997.0
2006-10-24 16:35:00,0.66176,0.66219,0.66176,0.66209,102100002.0
2006-10-24 16:36:00,0.66208,0.66226,0.66196,0.66217,58300000.0
2006-10-24 16:37:00,0.66198,0.6623,0.66188,0.66196,88200001.0
2006-10-24 16:38:00,0.66229,0.66236,0.66171,0.6619,76800000.0
2006-10-24 16:39:00,0.66199,0.66204,0.66155,0.6619,144700000.0
2006-10-24 16:40:00,0.66188,0.66216,0.66174,0.66215,59000000.0
2006-10-24 16:41:00,0.66227,0.66227,0.6617,0.66174,112799998.0
2006-10-24 16:42:00,0.66183,0.66217,0.66183,0.662,122300000.0
2006-10-24 16:43:00,0.66184,0.66223,0.66177,0.6619,136899999.0
2006-10-24 16:44:00,0.662,0.66215,0.66166,0.66207,153399999.0
2006-10-24 16:45:00,0.66203,0.66208,0.66173,0.66195,115899999.0
2006-10-24 16:46:00,0.66199,0.66219,0.66187,0.66204,86300000.0
2006-10-24 16:47:00,0.6621,0.66215,0.66187,0.66198,106999997.0
2006-10-24 16:48:00,0.66188,0.66215,0.6618,0.6621,124800000.0
2006-10-24 16:49:00,0.66191,0.66216,0.66175,0.6618,131300003.0
2006-10-24 16:50:00,0.6621,0.66221,0.66188,0.66214,93599999.0
2006-10-24 16:51:00,0.66216,0.66225,0.66174,0.66201,120700000.0
2006-10-24 16:52:00,0.66219,0.66225,0.66183,0.662,115299999.0
2006-10-24 16:53:00,0.66173,0.66205,0.66166,0.66194,122499999.0
2006-10-24 16:54:00,0.6618,0.66217,0.6618,0.66189,88100000.0
2006-10-24 16:55:00,0.66184,0.66234,0.6617,0.66226,97200000.0
2006-10-24 16:56:00,0.66178,0.66213,0.66169,0.66203,104100000.0
2006-10-24 16:57:00,0.66196,0.66198,0.66159,0.66168,76700000.0
2006-10-24 16:58:00,0.66171,0.66212,0.66171,0.66197,117800002.0
2006-10-24 16:59:00,0.66202,0.66202,0.66157,0.66165,91499999.0
2006-10-24 17:00:00,0.66188,0.66215,0.66182,0.66208,92800000.0
2006-10-24 17:01:00,0.66235,0.66235,0.66173,0.6618,83600001.0
2006-10-24 17:02:00,0.66181,0.66214,0.66166,0.66209,82700001.0
2006-10-24 17:03:00,0.66175,0.66229,0.66166,0.6622,82000000.0
2006-10-24 17:04:00,0.66169,0.66227,0.66169,0.66227,112299999.0
2006-10-24 17:05:00,0.66225,0.66227,0.66225,0.66227,18800000.0
2006-10-24 17:06:00,0.66219,0.66232,0.66214,0.66232,46200000.0
2006-10-24 17:07:00,0.66242,0.66242,0.66234,0.66242,79800000.0
2006-10-24 17:08:00,0.66251,0.66259,0.66248,0.66257,83800000.0
2006-10-24 17:09:00,0.66262,0.66262,0.66241,0.66258,95600001.0
2006-10-24 17:10:00,0.66258,0.66273,0.66249,0.66249,66700000.0
2006-10-24 17:11:00,0.66241,0.66292,0.66241,0.66287,49800001.0
2006-10-24 17:12:00,0.6628,0.6628,0.66261,0.66275,152000003.0
2006-10-24 17:13:00,0.66275,0.66275,0.66249,0.66249,95600002.0
2006-10-24 17:14:00,0.66245,0.66272,0.66245,0.6625,67600000.0
2006-10-24 17:15:00,0.66251,0.66256,0.6624,0.6624,74900002.0
2006-10-24 17:16:00,0.66244,0.6626,0.66244,0.66248,65299999.0
2006-10-24 17:17:00,0.66234,0.6625,0.66231,0.66247,53799999.0
2006-10-24 17:18:00,0.66251,0.66251,0.66236,0.66251,79000000.0
2006-10-24 17:19:00,0.66258,0.66261,0.66242,0.66242,49300000.0
2006-10-24 17:20:00,0.66266,0.66275,0.66262,0.66266,68500000.0
2006-10-24 17:21:00,0.66263,0.66277,0.66263,0.6627,39100000.0
2006-10-24 17:22:00,0.66271,0.66275,0.6626,0.66275,91600001.0
2006-10-24 17:23:00,0.66279,0.66303,0.66277,0.66287,121300001.0
2006-10-24 17:24:00,0.66287,0.66295,0.66281,0.66289,62200001.0
2006-10-24 17:25:00,0.66285,0.66298,0.66285,0.66297,90100001.0
2006-10-24 17:26:00,0.66308,0.66308,0.66285,0.66285,55800001.0
2006-10-24 17:27:00,0.66318,0.66367,0.66318,0.66334,79300000.0
2006-10-24 17:28:00,0.66309,0.66318,0.66304,0.6631,100400001.0
2006-10-24 17:29:00,0.66307,0.66307,0.66288,0.66297,63300000.0
2006-10-24 17:30:00,0.66299,0.6631,0.66299,0.663,78000001.0
2006-10-24 17:31:00,0.66297,0.66309,0.66297,0.66299,95700001.0
2006-10-24 17:32:00,0.66305,0.66306,0.6629,0.6629,55900000.0
2006-10-24 17:33:00,0.66284,0.66284,0.66264,0.66267,84500000.0
2006-10-24 17:34:00,0.66268,0.66278,0.66268,0.66274,45199999.0
2006-10-24 17:35:00,0.66273,0.66298,0.66268,0.66298,128000000.0
2006-10-24 17:36:00,0.66298,0.66302,0.66289,0.66302,87699999.0
2006-10-24 17:37:00,0.66303,0.66305,0.66299,0.66305,81400000.0
2006-10-24 17:38:00,0.66306,0.66312,0.66299,0.6631,127300001.0
2006-10-24 17:39:00,0.66305,0.66317,0.66305,0.66317,73800000.0
2006-10-24 17:40:00,0.66302,0.66304,0.66292,0.66292,70000000.0
2006-10-24 17:41:00,0.66302,0.66311,0.66302,0.66311,15000000.0
2006-10-24 17:42:00,0.66319,0.66334,0.66312,0.66332,86799998.0
2006-10-24 17:43:00,0.66337,0.66344,0.66332,0.66334,96300001.0
2006-10-24 17:44:00,0.66342,0.66342,0.66333,0.66342,66599999.0
2006-10-24 17:45:00,0.66333,0.66333,0.66295,0.66319,60400000.0
2006-10-24 17:46:00,0.66325,0.66325,0.66301,0.66301,144400002.0
2006-10-24 17:47:00,0.66281,0.66312,0.66281,0.66292,74200001.0
2006-10-24 17:48:00,0.66285,0.66312,0.6628,0.66305,141700002.0
2006-10-24 17:49:00,0.66286,0.66299,0.66275,0.66275,107300000.0
2006-10-24 17:50:00,0.6627,0.66285,0.6627,0.6628,67899999.0
2006-10-24 17:51:00,0.66271,0.66271,0.66256,0.66261,110900000.0
2006-10-24 17:52:00,0.66271,0.66272,0.66255,0.66258,202600002.0
2006-10-24 17:53:00,0.66257,0.66263,0.66255,0.66263,83600002.0
2006-10-24 17:54:00,0.66253,0.66259,0.6625,0.66259,46600000.0
2006-10-24 17:55:00,0.66253,0.66253,0.66245,0.6625,48499999.0
2006-10-24 17:56:00,0.6624,0.66265,0.6624,0.66257,123699998.0
2006-10-24 17:57:00,0.66251,0.66251,0.6623,0.6623,63800000.0
2006-10-24 17:58:00,0.66237,0.66249,0.66235,0.66235,98000001.0
2006-10-24 17:59:00,0.6623,0.6624,0.66227,0.6624,163099998.0
2006-10-24 18:00:00,0.66223,0.66249,0.66223,0.66243,70300000.0
2006-10-24 18:01:00,0.66223,0.66238,0.66196,0.66198,100300001.0
2006-10-24 18:02:00,0.66235,0.66235,0.66218,0.66226,151000001.0
2006-10-24 18:03:00,0.66228,0.66234,0.66222,0.66226,276799999.0
2006-10-24 18:04:00,0.66223,0.66234,0.66215,0.66215,174300001.0
2006-10-24 18:05:00,0.66214,0.66228,0.66198,0.66198,237100000.0
2006-10-24 18:06:00,0.6621,0.66225,0.6621,0.66213,183500002.0
2006-10-24 18:07:00,0.66211,0.66229,0.66203,0.66203,162800000.0
2006-10-24 18:08:00,0.66196,0.66212,0.66196,0.66212,121400001.0
2006-10-24 18:09:00,0.66218,0.66218,0.66192,0.66208,239099998.0
2006-10-24 18:10:00,0.6621,0.66245,0.6621,0.66245,124000000.0
2006-10-24 18:11:00,0.66242,0.66242,0.66223,0.66223,66200000.0
2006-10-24 18:12:00,0.66236,0.66246,0.66232,0.66246,114200001.0
2006-10-24 18:13:00,0.66253,0.66253,0.66242,0.66242,16800000.0
2006-10-24 18:14:00,0.66242,0.66258,0.66242,0.66253,105800003.0
2006-10-24 18:15:00,0.6625,0.66265,0.6625,0.66258,171599998.0
2006-10-24 18:16:00,0.6626,0.66265,0.66253,0.66265,364999997.0
2006-10-24 18:17:00,0.66252,0.66259,0.6624,0.6624,193199999.0
2006-10-24 18:18:00,0.66239,0.66263,0.66239,0.66257,302800001.0
2006-10-24 18:19:00,0.6627,0.66296,0.66266,0.66274,237499999.0
2006-10-24 18:20:00,0.66275,0.66292,0.66275,0.66285,88400001.0
2006-10-24 18:21:00,0.6628,0.66285,0.6628,0.66285,164000000.0
2006-10-24 18:22:00,0.66276,0.66276,0.66265,0.66265,83300000.0
2006-10-24 18:23:00,0.66261,0.66274,0.6626,0.66265,331200003.0
2006-10-24 18:24:00,0.66268,0.66278,0.66243,0.66253,225400000.0
2006-10-24 18:25:00,0.66244,0.66244,0.66228,0.6623,164599999.0
2006-10-24 18:26:00,0.66226,0.66246,0.66226,0.66246,157200001.0
2006-10-24 18:27:00,0.66237,0.66242,0.66213,0.66242,263399999.0
2006-10-24 18:28:00,0.6624,0.6625,0.6623,0.6624,127599999.0
2006-10-24 18:29:00,0.66238,0.66241,0.66226,0.66229,255999999.0
2006-10-24 18:30:00,0.66215,0.6622,0.66199,0.6622,76199999.0
2006-10-24 18:31:00,0.66224,0.6623,0.66218,0.6622,256899996.0
2006-10-24 18:32:00,0.66231,0.66253,0.66231,0.66235,71300000.0
2006-10-24 18:33:00,0.66225,0.66232,0.66207,0.66214,226400000.0
2006-10-24 18:34:00,0.66226,0.6624,0.66225,0.66225,99600002.0
2006-10-24 18:35:00,0.6623,0.66238,0.6623,0.66237,87900001.0
2006-10-24 18:36:00,0.66244,0.66249,0.66238,0.6624,146400000.0
2006-10-24 18:37:00,0.66238,0.66254,0.6623,0.66254,97599999.0
2006-10-24 18:38:00,0.6624,0.66248,0.6624,0.66246,153699998.0
2006-10-24 18:39:00,0.66218,0.66239,0.66195,0.66228,333299998.0
2006-10-24 18:40:00,0.66245,0.6625,0.66235,0.6625,61000000.0
2006-10-24 18:41:00,0.66241,0.66263,0.66234,0.66238,314300002.0
2006-10-24 18:42:00,0.6624,0.66247,0.66227,0.66247,118599998.0
2006-10-24 18:43:00,0.66245,0.66263,0.6623,0.6625,586000000.0
2006-10-24 18:44:00,0.6625,0.66253,0.66238,0.66248,265300000.0
2006-10-24 18:45:00,0.6625,0.66258,0.6623,0.66238,453100004.0
2006-10-24 18:46:00,0.66239,0.66239,0.66217,0.66228,161200001.0
2006-10-24 18:47:00,0.66231,0.66246,0.66231,0.66246,178899998.0
2006-10-24 18:48:00,0.6624,0.6624,0.66193,0.66193,145300000.0
2006-10-24 18:49:00,0.66187,0.66209,0.66187,0.66202,146500002.0
2006-10-24 18:50:00,0.66209,0.66209,0.66196,0.66207,146200002.0
2006-10-24 18:51:00,0.66203,0.66237,0.66203,0.66217,151499999.0
2006-10-24 18:52:00,0.66217,0.66218,0.66212,0.66212,104699997.0
2006-10-24 18:53:00,0.66216,0.66233,0.66216,0.66233,76500001.0
2006-10-24 18:54:00,0.66233,0.66233,0.66222,0.66222,35000000.0
2006-10-24 18:55:00,0.66217,0.66247,0.66194,0.66224,143200000.0
2006-10-24 18:56:00,0.66226,0.66231,0.66225,0.66229,101900001.0
2006-10-24 18:57:00,0.66232,0.66235,0.66225,0.6623,68199999.0
2006-10-24 18:58:00,0.6623,0.66235,0.6623,0.66235,117700002.0
2006-10-24 18:59:00,0.66228,0.66243,0.66225,0.66243,187900000.0
2006-10-24 19:00:00,0.66242,0.66242,0.66232,0.6624,123899999.0
2006-10-24 19:01:00,0.66249,0.66254,0.66244,0.66245,86500000.0
2006-10-24 19:02:00,0.6625,0.6625,0.6624,0.6625,74500000.0
2006-10-24 19:03:00,0.66242,0.66253,0.66238,0.66241,296200003.0
2006-10-24 19:04:00,0.66209,0.66265,0.66209,0.66244,102700000.0
2006-10-24 19:05:00,0.66235,0.6625,0.66235,0.6625,96699999.0
2006-10-24 19:06:00,0.66248,0.66257,0.66241,0.6625,192599997.0
2006-10-24 19:07:00,0.66253,0.6626,0.66226,0.66237,235700000.0
2006-10-24 19:08:00,0.66246,0.66253,0.66238,0.66253,144000000.0
2006-10-24 19:09:00,0.66262,0.66265,0.66253,0.66256,154500001.0
2006-10-24 19:10:00,0.66251,0.66253,0.66245,0.66245,60400000.0
2006-10-24 19:11:00,0.66241,0.66252,0.6624,0.66248,93500000.0
2006-10-24 19:12:00,0.66245,0.66255,0.66245,0.6625,29200000.0
2006-10-24 19:13:00,0.66246,0.66262,0.66241,0.66258,85499998.0
2006-10-24 19:14:00,0.6627,0.66273,0.66218,0.66218,68300000.0
2006-10-24 19:15:00,0.6626,0.66267,0.66259,0.6626,117900001.0
2006-10-24 19:16:00,0.66253,0.66265,0.66253,0.66265,61899999.0
2006-10-24 19:17:00,0.66271,0.66271,0.6622,0.6622,88699999.0
2006-10-24 19:18:00,0.6626,0.66265,0.66258,0.66265,53400000.0
2006-10-24 19:19:00,0.66255,0.66265,0.66255,0.66265,61600000.0
2006-10-24 19:20:00,0.66265,0.6627,0.66255,0.66255,172100000.0
2006-10-24 19:21:00,0.6626,0.66265,0.6625,0.6626,113900000.0
2006-10-24 19:22:00,0.66259,0.66263,0.66254,0.66263,110800000.0
2006-10-24 19:23:00,0.66255,0.66265,0.66253,0.66253,75600001.0
2006-10-24 19:24:00,0.66248,0.66263,0.66248,0.66258,84800000.0
2006-10-24 19:25:00,0.66263,0.66269,0.66258,0.66269,72200000.0
2006-10-24 19:26:00,0.66259,0.66264,0.66258,0.66264,69400000.0
2006-10-24 19:27:00,0.66263,0.66265,0.66247,0.6625,206399999.0
2006-10-24 19:28:00,0.6627,0.6627,0.6625,0.6625,152099999.0
2006-10-24 19:29:00,0.6625,0.6626,0.66245,0.66255,93500001.0
2006-10-24 19:30:00,0.6626,0.6626,0.66255,0.6626,55900000.0
2006-10-24 19:31:00,0.66255,0.66263,0.66248,0.66261,74300000.0
2006-10-24 19:32:00,0.66263,0.6628,0.66261,0.66267,171800002.0
2006-10-24 19:33:00,0.6627,0.66285,0.6627,0.66284,39600000.0
2006-10-24 19:34:00,0.66284,0.66287,0.6627,0.6628,123499998.0
2006-10-24 19:35:00,0.6628,0.66284,0.66269,0.66282,202799999.0
2006-10-24 19:36:00,0.66286,0.66289,0.66277,0.66282,193699997.0
2006-10-24 19:37:00,0.66274,0.66274,0.66263,0.66266,87100002.0
2006-10-24 19:38:00,0.66269,0.66275,0.66259,0.66273,142699997.0
2006-10-24 19:39:00,0.66281,0.66284,0.66273,0.66276,182600001.0
2006-10-24 19:40:00,0.66283,0.66283,0.66275,0.66275,92599999.0
2006-10-24 19:41:00,0.66279,0.66286,0.66276,0.66276,97099998.0
2006-10-24 19:42:00,0.66275,0.66284,0.66273,0.66273,115700000.0
2006-10-24 19:43:00,0.66278,0.66289,0.66278,0.6628,75700000.0
2006-10-24 19:44:00,0.66289,0.66296,0.66268,0.66282,109399999.0
2006-10-24 19:45:00,0.66285,0.66295,0.6628,0.6628,75099999.0
2006-10-24 19:46:00,0.66283,0.66287,0.66275,0.66278,95200002.0
2006-10-24 19:47:00,0.66278,0.6628,0.66256,0.66256,43700000.0
2006-10-24 19:48:00,0.66246,0.66267,0.66246,0.66267,85899998.0
2006-10-24 19:49:00,0.66274,0.66295,0.66264,0.66264,119600000.0
2006-10-24 19:50:00,0.66278,0.66278,0.66259,0.66262,81800000.0
2006-10-24 19:51:00,0.66276,0.6628,0.66268,0.66277,178799999.0
2006-10-24 19:52:00,0.6627,0.66279,0.66259,0.66259,135200002.0
2006-10-24 19:53:00,0.6626,0.66263,0.66246,0.66259,122899999.0
2006-10-24 19:54:00,0.66265,0.66278,0.66265,0.66277,147300000.0
2006-10-24 19:55:00,0.66272,0.66284,0.66272,0.66277,313400002.0
2006-10-24 19:56:00,0.66275,0.66284,0.66271,0.66275,270699996.0
2006-10-24 19:57:00,0.66279,0.66279,0.66265,0.6627,157699998.0
2006-10-24 19:58:00,0.66276,0.66279,0.6627,0.66275,178499999.0
2006-10-24 19:59:00,0.66258,0.6626,0.66246,0.66246,79000001.0
2006-10-24 20:00:00,0.66246,0.66261,0.66243,0.6625,259000001.0
2006-10-24 20:01:00,0.6625,0.66263,0.66246,0.66263,110100000.0
2006-10-24 20:02:00,0.66263,0.66263,0.66253,0.66253,99700001.0
2006-10-24 20:03:00,0.6626,0.6626,0.6625,0.66257,106399999.0
2006-10-24 20:04:00,0.66261,0.66273,0.66257,0.66257,154799999.0
2006-10-24 20:05:00,0.66255,0.66255,0.66237,0.66244,188099999.0
2006-10-24 20:06:00,0.66264,0.66267,0.66254,0.66264,266400001.0
2006-10-24 20:07:00,0.66264,0.66264,0.66248,0.66255,94099999.0
2006-10-24 20:08:00,0.66256,0.66267,0.66256,0.66262,77500000.0
2006-10-24 20:09:00,0.66257,0.66262,0.66233,0.66251,134700001.0
2006-10-24 20:10:00,0.66234,0.66252,0.66234,0.66252,144299999.0
2006-10-24 20:11:00,0.6625,0.66252,0.6625,0.66252,51200000.0
2006-10-24 20:12:00,0.66255,0.66255,0.66245,0.6625,81699999.0
2006-10-24 20:13:00,0.66258,0.6626,0.66225,0.6625,95300000.0
2006-10-24 20:14:00,0.66258,0.6626,0.6625,0.6626,142799998.0
2006-10-24 20:15:00,0.6625,0.66255,0.6625,0.66255,40200000.0
2006-10-24 20:16:00,0.6626,0.66282,0.66259,0.66265,406400001.0
2006-10-24 20:17:00,0.6627,0.66332,0.6627,0.66292,258800002.0
2006-10-24 20:18:00,0.66283,0.66293,0.66279,0.66293,113400002.0
2006-10-24 20:19:00,0.66292,0.66292,0.66278,0.66278,102199998.0
2006-10-24 20:20:00,0.66287,0.66287,0.6627,0.66277,92100001.0
2006-10-24 20:21:00,0.66284,0.66301,0.66284,0.66301,109499998.0
2006-10-24 20:22:00,0.66302,0.66302,0.66294,0.66297,161799999.0
2006-10-24 20:23:00,0.66295,0.66307,0.66287,0.66307,67600000.0
2006-10-24 20:24:00,0.66311,0.66326,0.66288,0.66317,132799999.0
2006-10-24 20:25:00,0.66312,0.66313,0.66298,0.66301,145299999.0
2006-10-24 20:26:00,0.6631,0.66318,0.66304,0.6631,95500001.0
2006-10-24 20:27:00,0.6631,0.66315,0.6631,0.66315,108299998.0
2006-10-24 20:28:00,0.66315,0.66315,0.6631,0.66315,52300000.0
2006-10-24 20:29:00,0.66326,0.66349,0.66321,0.66326,208400001.0
2006-10-24 20:30:00,0.66305,0.66322,0.66303,0.66314,271000000.0
2006-10-24 20:31:00,0.66315,0.66315,0.66292,0.66297,183499998.0
2006-10-24 20:32:00,0.66276,0.663,0.66276,0.66295,50000000.0
2006-10-24 20:33:00,0.6629,0.66298,0.66285,0.66288,132600001.0
2006-10-24 20:34:00,0.66295,0.66295,0.66288,0.66295,124400000.0
2006-10-24 20:35:00,0.66292,0.66292,0.66273,0.66273,62900000.0
2006-10-24 20:36:00,0.66272,0.66301,0.66271,0.66281,142199997.0
2006-10-24 20:37:00,0.66286,0.66294,0.66281,0.66289,158599999.0
2006-10-24 20:38:00,0.6629,0.66298,0.66289,0.66298,178400000.0
2006-10-24 20:39:00,0.66299,0.66304,0.66296,0.66298,95500001.0
2006-10-24 20:40:00,0.6629,0.663,0.66285,0.6629,150300000.0
2006-10-24 20:41:00,0.66289,0.66292,0.66283,0.66288,216499999.0
2006-10-24 20:42:00,0.66281,0.66287,0.66274,0.66287,88100000.0
2006-10-24 20:43:00,0.6629,0.663,0.6629,0.6629,158700000.0
2006-10-24 20:44:00,0.66285,0.66295,0.66285,0.66295,40299998.0
2006-10-24 20:45:00,0.66273,0.66297,0.66265,0.66277,135999999.0
2006-10-24 20:46:00,0.66292,0.66292,0.66273,0.66273,39900000.0
2006-10-24 20:47:00,0.66282,0.66293,0.66282,0.6629,107400004.0
2006-10-24 20:48:00,0.66305,0.66305,0.66263,0.66273,156799998.0
2006-10-24 20:49:00,0.66285,0.66295,0.6628,0.6629,73500000.0
2006-10-24 20:50:00,0.6629,0.66292,0.66282,0.66285,137200000.0
2006-10-24 20:51:00,0.66274,0.66292,0.66262,0.66292,125199999.0
2006-10-24 20:52:00,0.6629,0.66304,0.66288,0.66288,110000001.0
2006-10-24 20:53:00,0.66303,0.66304,0.66283,0.66292,346200004.0
2006-10-24 20:54:00,0.6629,0.66291,0.66283,0.66288,225499998.0
2006-10-24 20:55:00,0.6628,0.66298,0.6628,0.66284,65199999.0
2006-10-24 20:56:00,0.66288,0.663,0.66265,0.66293,104400000.0
2006-10-24 20:57:00,0.6629,0.663,0.66275,0.6629,45600000.0
2006-10-24 20:58:00,0.66288,0.66297,0.66276,0.66276,325700000.0
2006-10-24 20:59:00,0.6628,0.66291,0.66268,0.6627,196199999.0
2006-10-24 21:00:00,0.66272,0.6628,0.66269,0.66278,283900003.0
2006-10-24 21:01:00,0.66268,0.66278,0.66267,0.66268,92100001.0
2006-10-24 21:02:00,0.66265,0.66285,0.66265,0.6628,123700000.0
2006-10-24 21:03:00,0.66285,0.6629,0.66275,0.6629,158400000.0
2006-10-24 21:04:00,0.66284,0.66297,0.66281,0.66281,54300000.0
2006-10-24 21:05:00,0.66285,0.6629,0.66275,0.6628,112700001.0
2006-10-24 21:06:00,0.66281,0.663,0.66281,0.66298,135799999.0
2006-10-24 21:07:00,0.66297,0.66297,0.66279,0.66285,55699999.0
2006-10-24 21:08:00,0.66288,0.66292,0.66276,0.66282,141699997.0
2006-10-24 21:09:00,0.66281,0.66293,0.66279,0.66292,182699997.0
2006-10-24 21:10:00,0.6629,0.66295,0.6629,0.66295,74399999.0
2006-10-24 21:11:00,0.66288,0.66315,0.66288,0.66298,71700000.0
2006-10-24 21:12:00,0.66287,0.66297,0.66285,0.66285,99400000.0
2006-10-24 21:13:00,0.66278,0.66282,0.66275,0.6628,106300002.0
2006-10-24 21:14:00,0.6629,0.66298,0.6629,0.66298,117099998.0
2006-10-24 21:15:00,0.66295,0.66299,0.66282,0.66282,145999998.0
2006-10-24 21:16:00,0.66285,0.66285,0.66268,0.66275,157900000.0
2006-10-24 21:17:00,0.66273,0.66283,0.66256,0.66269,172000002.0
2006-10-24 21:18:00,0.66259,0.66285,0.66255,0.66268,157299999.0
2006-10-24 21:19:00,0.6627,0.66275,0.66247,0.66258,107900001.0
2006-10-24 21:20:00,0.6626,0.66266,0.66228,0.66238,216699999.0
2006-10-24 21:21:00,0.66253,0.66267,0.66251,0.66258,69099999.0
2006-10-24 21:22:00,0.66255,0.66255,0.66245,0.6625,110899999.0
2006-10-24 21:23:00,0.66245,0.66255,0.66245,0.66255,144300001.0
2006-10-24 21:24:00,0.66255,0.66255,0.66245,0.6625,92499999.0
2006-10-24 21:25:00,0.66249,0.66263,0.66249,0.66263,113800000.0
2006-10-24 21:26:00,0.66262,0.66265,0.66255,0.66258,131399999.0
2006-10-24 21:27:00,0.66266,0.66283,0.66266,0.66277,75400001.0
2006-10-24 21:28:00,0.66275,0.66275,0.6627,0.6627,23400000.0
2006-10-24 21:29:00,0.66272,0.66273,0.66243,0.66268,124800001.0
2006-10-24 21:30:00,0.66281,0.66288,0.66272,0.66278,131800001.0
2006-10-24 21:31:00,0.66285,0.66285,0.6628,0.6628,5200000.0
2006-10-24 21:32:00,0.6628,0.66285,0.66275,0.66285,57800000.0
2006-10-24 21:33:00,0.66285,0.66285,0.6628,0.66285,96599998.0
2006-10-24 21:34:00,0.66285,0.66285,0.66272,0.6628,89200000.0
2006-10-24 21:35:00,0.6628,0.66285,0.66278,0.6628,188500001.0
2006-10-24 21:36:00,0.66282,0.66302,0.66279,0.66286,244100000.0
2006-10-24 21:37:00,0.66284,0.66296,0.66283,0.66292,98099999.0
2006-10-24 21:38:00,0.66295,0.663,0.6629,0.66292,99399999.0
2006-10-24 21:39:00,0.6629,0.66295,0.6628,0.66292,68499999.0
2006-10-24 21:40:00,0.6629,0.6629,0.66267,0.66274,161500000.0
2006-10-24 21:41:00,0.6626,0.66265,0.66255,0.66265,147600001.0
2006-10-24 21:42:00,0.6622,0.6622,0.66143,0.66206,73400000.0
2006-10-24 21:43:00,0.66223,0.66234,0.66223,0.66223,44900000.0
2006-10-24 21:44:00,0.66234,0.66234,0.66212,0.66212,50100000.0
2006-10-24 21:45:00,0.6623,0.66235,0.66222,0.6623,90999999.0
2006-10-24 21:46:00,0.66228,0.66235,0.66227,0.66227,83499999.0
2006-10-24 21:47:00,0.66232,0.66252,0.66232,0.66252,81600000.0
2006-10-24 21:48:00,0.66255,0.66255,0.66255,0.66255,85900000.0
2006-10-24 21:49:00,0.66242,0.66262,0.66242,0.66255,73000000.0
2006-10-24 21:50:00,0.66253,0.66255,0.66238,0.66244,88500001.0
2006-10-24 21:51:00,0.6624,0.66262,0.6624,0.66262,160699996.0
2006-10-24 21:52:00,0.66258,0.66271,0.66253,0.66257,111900000.0
2006-10-24 21:53:00,0.66254,0.66258,0.66236,0.6625,96700001.0
2006-10-24 21:54:00,0.66255,0.66255,0.66245,0.6625,138100001.0
2006-10-24 21:55:00,0.66252,0.6626,0.66252,0.66252,51100000.0
2006-10-24 21:56:00,0.6626,0.66264,0.66255,0.66255,118900002.0
2006-10-24 21:57:00,0.66268,0.66268,0.66248,0.6626,143400000.0
2006-10-24 21:58:00,0.66259,0.66263,0.66254,0.66258,68299999.0
2006-10-24 21:59:00,0.66251,0.66272,0.66251,0.6626,79700000.0
2006-10-24 22:00:00,0.66262,0.66264,0.66254,0.66264,65400000.0
2006-10-24 22:01:00,0.6627,0.66272,0.66262,0.66263,75600001.0
2006-10-24 22:02:00,0.6626,0.66264,0.66247,0.66264,77300000.0
2006-10-24 22:03:00,0.66273,0.66273,0.66267,0.66271,101899999.0
2006-10-24 22:04:00,0.66269,0.6627,0.66259,0.66262,72100000.0
2006-10-24 22:05:00,0.66252,0.66267,0.66242,0.66263,125800001.0
2006-10-24 22:06:00,0.66253,0.6628,0.66253,0.66277,97600000.0
2006-10-24 22:07:00,0.66279,0.66283,0.66257,0.66257,118999999.0
2006-10-24 22:08:00,0.6626,0.66275,0.66255,0.66275,59800001.0
2006-10-24 22:09:00,0.66265,0.66265,0.66255,0.66258,56600001.0
2006-10-24 22:10:00,0.66265,0.66278,0.66265,0.6627,61299999.0
2006-10-24 22:11:00,0.66263,0.66282,0.66263,0.66282,95600001.0
2006-10-24 22:12:00,0.66279,0.66289,0.66275,0.66287,127899998.0
2006-10-24 22:13:00,0.66292,0.66292,0.66268,0.66277,62200000.0
2006-10-24 22:14:00,0.66285,0.66285,0.6627,0.66282,87400001.0
2006-10-24 22:15:00,0.66282,0.66285,0.66275,0.6628,154699994.0
2006-10-24 22:16:00,0.66281,0.66294,0.66281,0.66283,81299999.0
2006-10-24 22:17:00,0.66285,0.66285,0.66275,0.66285,89999998.0
2006-10-24 22:18:00,0.66285,0.66285,0.6627,0.6627,78000000.0
2006-10-24 22:19:00,0.6628,0.6629,0.6627,0.6628,76000000.0
2006-10-24 22:20:00,0.66285,0.66285,0.6628,0.6628,55400000.0
2006-10-24 22:21:00,0.66291,0.66302,0.66282,0.66298,130400000.0
2006-10-24 22:22:00,0.6629,0.66292,0.66278,0.66278,62200000.0
2006-10-24 22:23:00,0.66275,0.6629,0.66275,0.66285,75100000.0
2006-10-24 22:24:00,0.66268,0.66297,0.66268,0.66287,204200000.0
2006-10-24 22:25:00,0.66275,0.66285,0.66275,0.6628,106500000.0
2006-10-24 22:26:00,0.66276,0.66278,0.6627,0.66277,68000000.0
2006-10-24 22:27:00,0.66267,0.66279,0.66262,0.66274,44000000.0
2006-10-24 22:28:00,0.66248,0.66269,0.66248,0.66269,65299999.0
2006-10-24 22:29:00,0.66273,0.66283,0.66273,0.6628,28000000.0
2006-10-24 22:30:00,0.66288,0.66301,0.66287,0.66287,105200001.0
2006-10-24 22:31:00,0.66289,0.66292,0.66274,0.66274,71300000.0
2006-10-24 22:32:00,0.66267,0.66289,0.66267,0.66287,39700000.0
2006-10-24 22:33:00,0.6628,0.6629,0.66276,0.6629,103099999.0
2006-10-24 22:34:00,0.66288,0.66291,0.66259,0.66288,95099998.0
2006-10-24 22:35:00,0.66293,0.66293,0.66278,0.66278,98300000.0
2006-10-24 22:36:00,0.66271,0.66291,0.66257,0.66257,135599999.0
2006-10-24 22:37:00,0.6628,0.6628,0.66275,0.6628,89299998.0
2006-10-24 22:38:00,0.66269,0.66287,0.66253,0.66287,119200000.0
2006-10-24 22:39:00,0.6629,0.66295,0.6629,0.66295,26999999.0
2006-10-24 22:40:00,0.66283,0.66283,0.66247,0.66247,54900000.0
2006-10-24 22:41:00,0.66264,0.66265,0.66243,0.66245,129199999.0
2006-10-24 22:42:00,0.66238,0.66244,0.66226,0.66244,115800001.0
2006-10-24 22:43:00,0.6624,0.6625,0.66225,0.6624,159899998.0
2006-10-24 22:44:00,0.66251,0.66262,0.66247,0.66251,172800000.0
2006-10-24 22:45:00,0.66258,0.66266,0.66243,0.66258,116599999.0
2006-10-24 22:46:00,0.66245,0.66262,0.66219,0.66237,212399999.0
2006-10-24 22:47:00,0.66255,0.66265,0.66255,0.66263,73299999.0
2006-10-24 22:48:00,0.66256,0.66276,0.66253,0.66276,84200000.0
2006-10-24 22:49:00,0.66277,0.66277,0.66272,0.66272,35000000.0
2006-10-24 22:50:00,0.6627,0.6627,0.6623,0.66252,205600001.0
2006-10-24 22:51:00,0.66253,0.6626,0.66249,0.66253,256900000.0
2006-10-24 22:52:00,0.6626,0.6626,0.66249,0.66251,56500000.0
2006-10-24 22:53:00,0.66257,0.66263,0.6625,0.66263,106600001.0
2006-10-24 22:54:00,0.66284,0.66293,0.66269,0.66272,133300002.0
2006-10-24 22:55:00,0.66252,0.6626,0.66248,0.66248,128899999.0
2006-10-24 22:56:00,0.6626,0.66271,0.66253,0.66267,108600000.0
2006-10-24 22:57:00,0.6627,0.66285,0.66268,0.66273,81800000.0
2006-10-24 22:58:00,0.66268,0.66274,0.66261,0.66262,70000001.0
2006-10-24 22:59:00,0.66246,0.66276,0.66246,0.6625,200299998.0
2006-10-24 23:00:00,0.66247,0.66257,0.66239,0.66257,119000001.0
2006-10-24 23:01:00,0.66256,0.66265,0.66247,0.66251,117099999.0
2006-10-24 23:02:00,0.66251,0.66264,0.66251,0.66255,24800000.0
2006-10-24 23:03:00,0.66271,0.66271,0.66244,0.66253,67099999.0
2006-10-24 23:04:00,0.66253,0.66255,0.66245,0.66245,95699999.0
2006-10-24 23:05:00,0.6625,0.66267,0.66245,0.66255,130299998.0
2006-10-24 23:06:00,0.66255,0.66255,0.66245,0.66245,73100001.0
2006-10-24 23:07:00,0.66245,0.66255,0.6624,0.66247,46300000.0
2006-10-24 23:08:00,0.66277,0.66277,0.66251,0.66254,127200002.0
2006-10-24 23:09:00,0.66255,0.6626,0.66247,0.66247,66799999.0
2006-10-24 23:10:00,0.66243,0.66251,0.66243,0.66248,78899999.0
2006-10-24 23:11:00,0.66255,0.6626,0.66236,0.66236,126499999.0
2006-10-24 23:12:00,0.66245,0.66257,0.66245,0.66257,100000000.0
2006-10-24 23:13:00,0.66247,0.66251,0.6624,0.66251,82600000.0
2006-10-24 23:14:00,0.66253,0.6626,0.6625,0.6625,32000000.0
2006-10-24 23:15:00,0.6625,0.6625,0.66245,0.66245,63300001.0
2006-10-24 23:16:00,0.6625,0.66255,0.66245,0.66255,41500000.0
2006-10-24 23:17:00,0.66253,0.66259,0.66242,0.6625,76799999.0
2006-10-24 23:18:00,0.66262,0.66268,0.66249,0.66263,56400000.0
2006-10-24 23:19:00,0.66254,0.66259,0.66251,0.66252,103599999.0
2006-10-24 23:20:00,0.66253,0.66253,0.66241,0.66246,97799999.0
2006-10-24 23:21:00,0.66237,0.66247,0.66237,0.66247,57700000.0
2006-10-24 23:22:00,0.66245,0.66268,0.66239,0.66268,89299999.0
2006-10-24 23:23:00,0.66252,0.6626,0.66245,0.66245,55800000.0
2006-10-24 23:24:00,0.66252,0.66273,0.66252,0.66268,100000002.0
2006-10-24 23:25:00,0.66257,0.66272,0.66251,0.66272,108299999.0
2006-10-24 23:26:00,0.66275,0.66291,0.66275,0.66291,96400001.0
2006-10-24 23:27:00,0.6629,0.6629,0.66272,0.66272,83499999.0
2006-10-24 23:28:00,0.66268,0.66279,0.6626,0.66279,82100002.0
2006-10-24 23:29:00,0.66285,0.66285,0.66275,0.6628,61700000.0
2006-10-24 23:30:00,0.66275,0.66285,0.66275,0.66285,99000000.0
2006-10-24 23:31:00,0.66274,0.66274,0.66264,0.66264,81600002.0
2006-10-24 23:32:00,0.66268,0.66271,0.66262,0.66271,106400000.0
2006-10-24 23:33:00,0.66262,0.66291,0.66262,0.6628,141300001.0
2006-10-24 23:34:00,0.66273,0.66282,0.66269,0.66271,101600003.0
2006-10-24 23:35:00,0.66267,0.66269,0.66253,0.66269,64700001.0
2006-10-24 23:36:00,0.66263,0.66275,0.66252,0.66259,56800001.0
2006-10-24 23:37:00,0.66263,0.66263,0.66256,0.66257,50100000.0
2006-10-24 23:38:00,0.66255,0.66261,0.66243,0.66261,120299999.0
2006-10-24 23:39:00,0.66255,0.66261,0.66251,0.66251,78699999.0
2006-10-24 23:40:00,0.66267,0.66271,0.66243,0.6626,95800001.0
2006-10-24 23:41:00,0.66255,0.66255,0.66232,0.66234,57500000.0
2006-10-24 23:42:00,0.6622,0.66237,0.66215,0.66215,147899998.0
2006-10-24 23:43:00,0.66237,0.6625,0.66229,0.6625,151900002.0
2006-10-24 23:44:00,0.66248,0.66268,0.6622,0.6622,107500000.0
2006-10-24 23:45:00,0.66177,0.66177,0.66045,0.66079,95300000.0
2006-10-24 23:46:00,0.66102,0.66124,0.66102,0.66107,111599999.0
2006-10-24 23:47:00,0.66058,0.66058,0.65954,0.65975,76700000.0
2006-10-24 23:48:00,0.65981,0.65997,0.65971,0.65985,107599999.0
2006-10-24 23:49:00,0.6602,0.66025,0.65995,0.66001,98199998.0
2006-10-24 23:50:00,0.66,0.66003,0.66,0.66,43900000.0
2006-10-24 23:51:00,0.6599,0.65999,0.65979,0.65989,77999999.0
2006-10-24 23:52:00,0.6598,0.66001,0.65971,0.65981,105600000.0
2006-10-24 23:53:00,0.65987,0.65987,0.65968,0.65974,69499999.0
2006-10-24 23:54:00,0.65974,0.65983,0.65966,0.65977,99800002.0
2006-10-24 23:55:00,0.65979,0.65983,0.6597,0.65973,89199999.0
2006-10-24 23:56:00,0.65978,0.65987,0.65974,0.6598,116899999.0
2006-10-24 23:57:00,0.65982,0.65987,0.65975,0.65978,103400000.0
2006-10-24 23:58:00,0.65987,0.65992,0.65979,0.65982,79199999.0
2006-10-24 23:59:00,0.65966,0.65966,0.65917,0.65923,117399999.0
2006-10-25 00:00:00,0.65948,0.65976,0.65948,0.65971,78899999.0
2006-10-25 00:01:00,0.65969,0.65978,0.65964,0.65968,171000000.0
2006-10-25 00:02:00,0.65979,0.6599,0.65979,0.65986,90100000.0
2006-10-25 00:03:00,0.65981,0.65987,0.65964,0.65987,98500003.0
2006-10-25 00:04:00,0.65981,0.65981,0.65962,0.65962,42900000.0
2006-10-25 00:05:00,0.65973,0.65983,0.65973,0.65974,94800000.0
2006-10-25 00:06:00,0.65981,0.65999,0.65981,0.65999,61200000.0
2006-10-25 00:07:00,0.65992,0.66011,0.65992,0.66007,56700000.0
2006-10-25 00:08:00,0.65997,0.6602,0.65997,0.6602,82100000.0
2006-10-25 00:09:00,0.66019,0.66022,0.66004,0.6601,61500000.0
2006-10-25 00:10:00,0.65992,0.66024,0.65992,0.66017,72300000.0
2006-10-25 00:11:00,0.6602,0.66025,0.66013,0.66022,82300001.0
2006-10-25 00:12:00,0.66022,0.66023,0.66011,0.66023,62000000.0
2006-10-25 00:13:00,0.66022,0.66045,0.66014,0.66045,54000000.0
2006-10-25 00:14:00,0.66042,0.6605,0.66028,0.66047,88499999.0
2006-10-25 00:15:00,0.66044,0.66052,0.66044,0.66052,23100000.0
2006-10-25 00:16:00,0.66058,0.66064,0.66051,0.6606,61199999.0
2006-10-25 00:17:00,0.6606,0.6608,0.66058,0.6608,84500000.0
2006-10-25 00:18:00,0.66082,0.66082,0.66063,0.66078,82700001.0
2006-10-25 00:19:00,0.66081,0.66081,0.66067,0.66079,51600000.0
2006-10-25 00:20:00,0.6607,0.66075,0.66065,0.66065,72600000.0
2006-10-25 00:21:00,0.66053,0.66073,0.66053,0.66073,72599999.0
2006-10-25 00:22:00,0.66059,0.6608,0.66059,0.6608,81399999.0
2006-10-25 00:23:00,0.66092,0.66103,0.66092,0.66096,77300001.0
2006-10-25 00:24:00,0.661,0.661,0.6608,0.6608,50300000.0
2006-10-25 00:25:00,0.66083,0.66097,0.66079,0.66084,87199999.0
2006-10-25 00:26:00,0.66088,0.66088,0.66083,0.66083,40600000.0
2006-10-25 00:27:00,0.6608,0.66094,0.6608,0.66087,92600000.0
2006-10-25 00:28:00,0.6607,0.66089,0.6607,0.66089,129800001.0
2006-10-25 00:29:00,0.66088,0.66088,0.66082,0.66082,42299999.0
2006-10-25 00:30:00,0.66098,0.66107,0.66081,0.66081,84300001.0
2006-10-25 00:31:00,0.66102,0.6611,0.661,0.66108,53700002.0
2006-10-25 00:32:00,0.66115,0.66121,0.66115,0.66118,99799999.0
2006-10-25 00:33:00,0.6613,0.66139,0.66123,0.66123,84300000.0
2006-10-25 00:34:00,0.66124,0.66125,0.66119,0.66125,80599999.0
2006-10-25 00:35:00,0.66137,0.66146,0.66123,0.66132,73300000.0
2006-10-25 00:36:00,0.66155,0.66195,0.66155,0.6618,73600001.0
2006-10-25 00:37:00,0.66191,0.66191,0.66171,0.66173,116499998.0
2006-10-25 00:38:00,0.66179,0.66183,0.66173,0.66179,56100000.0
2006-10-25 00:39:00,0.66177,0.66184,0.66172,0.66184,115400001.0
2006-10-25 00:40:00,0.66179,0.6618,0.66173,0.66173,64600000.0
2006-10-25 00:41:00,0.66175,0.66175,0.66155,0.6617,87699999.0
2006-10-25 00:42:00,0.66166,0.66171,0.66166,0.66168,58700000.0
2006-10-25 00:43:00,0.6617,0.66171,0.66157,0.66166,54800000.0
2006-10-25 00:44:00,0.66178,0.66181,0.66169,0.66169,69700000.0
2006-10-25 00:45:00,0.66163,0.66169,0.66153,0.66155,31199999.0
2006-10-25 00:46:00,0.66145,0.66145,0.66135,0.66137,74300000.0
2006-10-25 00:47:00,0.66141,0.66141,0.66116,0.66133,99100000.0
2006-10-25 00:48:00,0.6614,0.6614,0.6612,0.66133,83399999.0
2006-10-25 00:49:00,0.6613,0.66133,0.66122,0.66128,88799998.0
2006-10-25 00:50:00,0.66121,0.66131,0.66111,0.66131,95600001.0
2006-10-25 00:51:00,0.6612,0.6612,0.66119,0.6612,27800000.0
2006-10-25 00:52:00,0.66113,0.66125,0.66108,0.66113,70599999.0
2006-10-25 00:53:00,0.66111,0.66122,0.66108,0.66122,78600001.0
2006-10-25 00:54:00,0.66119,0.66123,0.6611,0.66118,176799999.0
2006-10-25 00:55:00,0.66106,0.66116,0.66101,0.66115,119599998.0
2006-10-25 00:56:00,0.66118,0.6612,0.66114,0.66114,78800000.0
2006-10-25 00:57:00,0.66101,0.66101,0.66099,0.661,61000000.0
2006-10-25 00:58:00,0.66099,0.66099,0.66076,0.66076,101100000.0
2006-10-25 00:59:00,0.66062,0.66079,0.66062,0.66077,89100002.0
2006-10-25 01:00:00,0.6606,0.66061,0.66049,0.66049,48600001.0
2006-10-25 01:01:00,0.66044,0.66045,0.66022,0.66031,105200000.0
2006-10-25 01:02:00,0.66058,0.66062,0.66058,0.66062,20400000.0
2006-10-25 01:03:00,0.66074,0.66093,0.66071,0.66093,95300000.0
2006-10-25 01:04:00,0.66098,0.66098,0.66081,0.66097,66500000.0
2006-10-25 01:05:00,0.66096,0.66096,0.66086,0.66086,23199999.0
2006-10-25 01:06:00,0.66091,0.66104,0.66083,0.66083,46200000.0
2006-10-25 01:07:00,0.6608,0.6609,0.6608,0.6609,78099999.0
2006-10-25 01:08:00,0.66082,0.66087,0.66075,0.66081,128200002.0
2006-10-25 01:09:00,0.66091,0.66091,0.66075,0.66078,70099999.0
2006-10-25 01:10:00,0.66079,0.66088,0.66079,0.66088,50199999.0
2006-10-25 01:11:00,0.66086,0.66097,0.66073,0.66073,91799999.0
2006-10-25 01:12:00,0.6607,0.66077,0.66061,0.66061,106100000.0
2006-10-25 01:13:00,0.66072,0.66074,0.66065,0.66074,94799999.0
2006-10-25 01:14:00,0.66057,0.6607,0.66057,0.66062,41100000.0
2006-10-25 01:15:00,0.66071,0.66071,0.66051,0.66052,76899999.0
2006-10-25 01:16:00,0.6604,0.66049,0.66037,0.66042,120699998.0
2006-10-25 01:17:00,0.66037,0.66041,0.66037,0.66037,48600000.0
2006-10-25 01:18:00,0.66035,0.66043,0.66024,0.66034,107800000.0
2006-10-25 01:19:00,0.66029,0.66053,0.66029,0.66046,74099999.0
2006-10-25 01:20:00,0.66048,0.66048,0.66025,0.66029,57400000.0
2006-10-25 01:21:00,0.66024,0.66036,0.66024,0.66035,83500000.0
2006-10-25 01:22:00,0.66023,0.66031,0.66023,0.66024,76500001.0
2006-10-25 01:23:00,0.66015,0.66024,0.66011,0.66014,106900002.0
2006-10-25 01:24:00,0.66008,0.66016,0.65999,0.66016,46200000.0
2006-10-25 01:25:00,0.66014,0.66014,0.66003,0.66003,66100002.0
2006-10-25 01:26:00,0.66005,0.66009,0.66,0.66,58900000.0
2006-10-25 01:27:00,0.65991,0.66012,0.65982,0.66012,103499997.0
2006-10-25 01:28:00,0.66009,0.66029,0.66007,0.66013,110800000.0
2006-10-25 01:29:00,0.65996,0.66012,0.65992,0.66012,145200002.0
2006-10-25 01:30:00,0.66018,0.66018,0.66005,0.66005,62500000.0
2006-10-25 01:31:00,0.66011,0.66031,0.66011,0.66031,60700000.0
2006-10-25 01:32:00,0.66025,0.66025,0.66014,0.66024,108799998.0
2006-10-25 01:33:00,0.66023,0.66025,0.66008,0.66008,75699998.0
2006-10-25 01:34:00,0.66015,0.66023,0.66,0.66023,79599998.0
2006-10-25 01:35:00,0.66028,0.66028,0.66013,0.66024,59600000.0
2006-10-25 01:36:00,0.6603,0.6603,0.66007,0.66013,117300001.0
2006-10-25 01:37:00,0.66015,0.66015,0.66007,0.6601,52599999.0
2006-10-25 01:38:00,0.65975,0.65975,0.65866,0.65882,59199999.0
2006-10-25 01:39:00,0.65907,0.65931,0.65891,0.6593,135400000.0
2006-10-25 01:40:00,0.6594,0.65959,0.6594,0.65946,98900000.0
2006-10-25 01:41:00,0.65956,0.65956,0.65933,0.65934,146900001.0
2006-10-25 01:42:00,0.65951,0.65951,0.65932,0.6594,106099999.0
2006-10-25 01:43:00,0.65943,0.65943,0.65931,0.65935,104800000.0
2006-10-25 01:44:00,0.65954,0.65964,0.65939,0.65958,157299998.0
2006-10-25 01:45:00,0.65943,0.65975,0.65943,0.65975,91000000.0
2006-10-25 01:46:00,0.65965,0.65974,0.65958,0.65958,66400000.0
2006-10-25 01:47:00,0.65963,0.65974,0.65955,0.65958,76300001.0
2006-10-25 01:48:00,0.65973,0.65984,0.65963,0.6597,85999999.0
2006-10-25 01:49:00,0.65977,0.6599,0.65977,0.65984,85800000.0
2006-10-25 01:50:00,0.65992,0.65994,0.6596,0.65979,121500001.0
2006-10-25 01:51:00,0.6599,0.65992,0.65985,0.65987,76499999.0
2006-10-25 01:52:00,0.65978,0.65978,0.65969,0.6597,63900001.0
2006-10-25 01:53:00,0.65978,0.65978,0.65954,0.65956,84000001.0
2006-10-25 01:54:00,0.6595,0.65955,0.65933,0.65949,59800000.0
2006-10-25 01:55:00,0.65941,0.65963,0.65937,0.6594,122299999.0
2006-10-25 01:56:00,0.65947,0.65947,0.65928,0.65937,90900000.0
2006-10-25 01:57:00,0.65931,0.65949,0.6593,0.65936,77999999.0
2006-10-25 01:58:00,0.65919,0.65919,0.65909,0.65917,79600000.0
2006-10-25 01:59:00,0.65905,0.65909,0.65893,0.65895,82899999.0
2006-10-25 02:00:00,0.65898,0.65909,0.65898,0.65901,54000001.0
2006-10-25 02:01:00,0.65901,0.6591,0.65883,0.65908,129900001.0
2006-10-25 02:02:00,0.65905,0.65909,0.65897,0.65898,138099998.0
2006-10-25 02:03:00,0.65923,0.65946,0.65923,0.65938,94499998.0
2006-10-25 02:04:00,0.65946,0.65946,0.65933,0.65933,63500000.0
2006-10-25 02:05:00,0.65934,0.65934,0.6592,0.6592,22200000.0
2006-10-25 02:06:00,0.65913,0.65952,0.65913,0.65952,40400000.0
2006-10-25 02:07:00,0.65972,0.65975,0.6596,0.65965,93000000.0
2006-10-25 02:08:00,0.65964,0.65997,0.65964,0.65997,52700000.0
2006-10-25 02:09:00,0.65997,0.66005,0.65987,0.65993,91599999.0
2006-10-25 02:10:00,0.66009,0.66014,0.65989,0.66002,107599998.0
2006-10-25 02:11:00,0.65998,0.65998,0.65965,0.65987,99200000.0
2006-10-25 02:12:00,0.65972,0.65981,0.65972,0.65981,29500001.0
2006-10-25 02:13:00,0.65968,0.65983,0.65968,0.65968,78000000.0
2006-10-25 02:14:00,0.65975,0.65975,0.65959,0.65972,112299999.0
2006-10-25 02:15:00,0.6597,0.65997,0.6597,0.65991,90800000.0
2006-10-25 02:16:00,0.65991,0.65998,0.65989,0.65992,98400001.0
2006-10-25 02:17:00,0.6599,0.65995,0.6599,0.65995,28700001.0
2006-10-25 02:18:00,0.6598,0.65994,0.6598,0.65988,46100000.0
2006-10-25 02:19:00,0.65987,0.65997,0.65984,0.65987,72300000.0
2006-10-25 02:20:00,0.65997,0.65997,0.65985,0.6599,92500001.0
2006-10-25 02:21:00,0.6599,0.65995,0.6599,0.65995,120000001.0
2006-10-25 02:22:00,0.65991,0.65991,0.65974,0.6599,88000001.0
2006-10-25 02:23:00,0.6598,0.66002,0.6598,0.65982,122700001.0
2006-10-25 02:24:00,0.65992,0.65999,0.65989,0.65997,84800000.0
2006-10-25 02:25:00,0.66005,0.6601,0.6599,0.66,61300001.0
2006-10-25 02:26:00,0.66004,0.66005,0.6599,0.6599,27300000.0
2006-10-25 02:27:00,0.65995,0.66001,0.65977,0.65997,110600000.0
2006-10-25 02:28:00,0.65991,0.66004,0.65991,0.66002,70099999.0
2006-10-25 02:29:00,0.66,0.66,0.65985,0.65993,116300000.0
2006-10-25 02:30:00,0.66007,0.66013,0.66001,0.66013,66200001.0
2006-10-25 02:31:00,0.66006,0.66017,0.65999,0.66017,95000001.0
2006-10-25 02:32:00,0.66013,0.66032,0.66013,0.66032,70000000.0
2006-10-25 02:33:00,0.66035,0.66035,0.6603,0.66035,30900000.0
2006-10-25 02:34:00,0.66026,0.66036,0.66015,0.6603,55500000.0
2006-10-25 02:35:00,0.66026,0.66033,0.66016,0.66024,57800001.0
2006-10-25 02:36:00,0.66029,0.66041,0.66027,0.66027,64500000.0
2006-10-25 02:37:00,0.66035,0.66035,0.6603,0.6603,39000000.0
2006-10-25 02:38:00,0.66034,0.66037,0.66022,0.66022,81900000.0
2006-10-25 02:39:00,0.66021,0.66038,0.66021,0.66026,80400001.0
2006-10-25 02:40:00,0.66017,0.66019,0.65997,0.66014,99700000.0
2006-10-25 02:41:00,0.66003,0.66024,0.66003,0.66024,79699999.0
2006-10-25 02:42:00,0.66029,0.66029,0.66012,0.6602,71200000.0
2006-10-25 02:43:00,0.66011,0.66024,0.66004,0.66024,147399995.0
2006-10-25 02:44:00,0.66031,0.66041,0.66031,0.66041,45400000.0
2006-10-25 02:45:00,0.66047,0.66056,0.66036,0.66056,82600000.0
2006-10-25 02:46:00,0.6605,0.6606,0.6605,0.6605,50100000.0
2006-10-25 02:47:00,0.66049,0.66066,0.66049,0.66066,55200000.0
2006-10-25 02:48:00,0.66055,0.66059,0.6605,0.6605,86099999.0
2006-10-25 02:49:00,0.66036,0.66037,0.66019,0.66031,142300003.0
2006-10-25 02:50:00,0.66044,0.66045,0.66037,0.66037,66000000.0
2006-10-25 02:51:00,0.66039,0.66044,0.6603,0.66033,121200000.0
2006-10-25 02:52:00,0.66033,0.66036,0.66012,0.66012,134699999.0
2006-10-25 02:53:00,0.66015,0.6602,0.65999,0.65999,72400000.0
2006-10-25 02:54:00,0.66008,0.6601,0.65991,0.6601,83200000.0
2006-10-25 02:55:00,0.66013,0.66013,0.66005,0.66005,48500000.0
2006-10-25 02:56:00,0.66009,0.66013,0.65998,0.66007,80900001.0
2006-10-25 02:57:00,0.66001,0.66005,0.65996,0.66005,55100000.0
2006-10-25 02:58:00,0.66009,0.66013,0.65999,0.66,81399999.0
2006-10-25 02:59:00,0.66003,0.66005,0.65995,0.65995,143600000.0
2006-10-25 03:00:00,0.65993,0.66019,0.65993,0.66018,69899999.0
2006-10-25 03:01:00,0.66017,0.66023,0.66005,0.66023,137099998.0
2006-10-25 03:02:00,0.66015,0.66027,0.66015,0.66025,77100001.0
2006-10-25 03:03:00,0.66023,0.66023,0.65997,0.65997,120000001.0
2006-10-25 03:04:00,0.66015,0.66036,0.66015,0.66036,89000000.0
2006-10-25 03:05:00,0.66035,0.66052,0.66035,0.66052,140299999.0
2006-10-25 03:06:00,0.6604,0.66045,0.6604,0.66045,44600000.0
2006-10-25 03:07:00,0.66051,0.6606,0.66049,0.66059,68400000.0
2006-10-25 03:08:00,0.66057,0.66066,0.66047,0.66055,110600002.0
2006-10-25 03:09:00,0.66067,0.66087,0.66067,0.66081,51800001.0
2006-10-25 03:10:00,0.66081,0.66101,0.66081,0.66085,89399999.0
2006-10-25 03:11:00,0.66078,0.6608,0.66069,0.66071,59099999.0
2006-10-25 03:12:00,0.66072,0.66072,0.66051,0.66058,88600000.0
2006-10-25 03:13:00,0.66047,0.66064,0.66044,0.66044,72600000.0
2006-10-25 03:14:00,0.6605,0.66075,0.6605,0.66075,43100000.0
2006-10-25 03:15:00,0.66075,0.66075,0.6607,0.6607,55500001.0
2006-10-25 03:16:00,0.66077,0.66087,0.66073,0.66083,58800000.0
2006-10-25 03:17:00,0.6608,0.66085,0.66073,0.66073,96400000.0
2006-10-25 03:18:00,0.66076,0.66081,0.66072,0.66072,99799999.0
2006-10-25 03:19:00,0.66056,0.66083,0.66056,0.6607,67800000.0
2006-10-25 03:20:00,0.66076,0.6608,0.66071,0.66079,99800000.0
2006-10-25 03:21:00,0.6608,0.66085,0.6608,0.66085,21500000.0
2006-10-25 03:22:00,0.6609,0.66107,0.6609,0.66107,38300000.0
2006-10-25 03:23:00,0.66097,0.66101,0.66092,0.66092,79300001.0
2006-10-25 03:24:00,0.6609,0.6609,0.66079,0.6608,33300000.0
2006-10-25 03:25:00,0.66079,0.66087,0.66072,0.6608,100500001.0
2006-10-25 03:26:00,0.66074,0.66074,0.66055,0.66055,90799999.0
2006-10-25 03:27:00,0.66067,0.66067,0.66055,0.66065,61800000.0
2006-10-25 03:28:00,0.66067,0.66085,0.66067,0.66067,75200000.0
2006-10-25 03:29:00,0.66064,0.66075,0.66062,0.66075,100499999.0
2006-10-25 03:30:00,0.66055,0.66055,0.66011,0.66013,63600000.0
2006-10-25 03:31:00,0.6601,0.6602,0.65998,0.66005,73200001.0
2006-10-25 03:32:00,0.66002,0.66015,0.66002,0.66015,65300000.0
2006-10-25 03:33:00,0.66018,0.66031,0.66018,0.6603,53400000.0
2006-10-25 03:34:00,0.66031,0.66035,0.66023,0.66025,74000000.0
2006-10-25 03:35:00,0.66027,0.66032,0.66015,0.66024,155000002.0
2006-10-25 03:36:00,0.66011,0.66023,0.66011,0.66019,139500001.0
2006-10-25 03:37:00,0.66022,0.66022,0.66004,0.66007,126200002.0
2006-10-25 03:38:00,0.66005,0.66005,0.65999,0.66004,80900000.0
2006-10-25 03:39:00,0.66003,0.66003,0.65989,0.65992,47300000.0
2006-10-25 03:40:00,0.65987,0.65997,0.65987,0.65995,44700000.0
2006-10-25 03:41:00,0.6599,0.6599,0.65954,0.65965,99599999.0
2006-10-25 03:42:00,0.65951,0.6597,0.6594,0.6597,83700000.0
2006-10-25 03:43:00,0.65966,0.65979,0.65966,0.65974,102000001.0
2006-10-25 03:44:00,0.65982,0.66001,0.65982,0.65993,65999998.0
2006-10-25 03:45:00,0.66001,0.66001,0.65989,0.6599,85900000.0
2006-10-25 03:46:00,0.6599,0.66007,0.65984,0.65988,93200001.0
2006-10-25 03:47:00,0.65981,0.65994,0.65981,0.65986,83499999.0
2006-10-25 03:48:00,0.65987,0.66001,0.65983,0.65995,128799997.0
2006-10-25 03:49:00,0.65987,0.66004,0.65983,0.66004,62500001.0
2006-10-25 03:50:00,0.66006,0.66009,0.65995,0.65998,84199999.0
2006-10-25 03:51:00,0.66011,0.66027,0.66011,0.66025,124400003.0
2006-10-25 03:52:00,0.66019,0.66019,0.66005,0.66013,54200000.0
2006-10-25 03:53:00,0.66025,0.6605,0.66025,0.66042,85399999.0
2006-10-25 03:54:00,0.66039,0.66056,0.66025,0.66056,123200000.0
2006-10-25 03:55:00,0.6604,0.66045,0.66035,0.66045,119600000.0
2006-10-25 03:56:00,0.66038,0.66044,0.66028,0.66028,65400000.0
2006-10-25 03:57:00,0.6605,0.66098,0.6605,0.66088,72799999.0
2006-10-25 03:58:00,0.6609,0.6609,0.66062,0.66064,117299999.0
2006-10-25 03:59:00,0.66064,0.66084,0.66064,0.66083,80600001.0
2006-10-25 04:00:00,0.66091,0.66091,0.66079,0.66079,48500000.0
2006-10-25 04:01:00,0.66068,0.66068,0.6606,0.66068,36300001.0
2006-10-25 04:02:00,0.66065,0.66065,0.66032,0.66032,75700000.0
2006-10-25 04:03:00,0.6603,0.6603,0.66025,0.66025,127600000.0
2006-10-25 04:04:00,0.66034,0.6604,0.66034,0.66037,89299999.0
2006-10-25 04:05:00,0.6604,0.66041,0.66024,0.66041,96399999.0
2006-10-25 04:06:00,0.66043,0.66043,0.66029,0.6603,112300001.0
2006-10-25 04:07:00,0.66031,0.66033,0.66022,0.66033,131100001.0
2006-10-25 04:08:00,0.66047,0.66047,0.66025,0.66025,62200001.0
2006-10-25 04:09:00,0.66031,0.66032,0.66022,0.66032,42500000.0
2006-10-25 04:10:00,0.66026,0.66034,0.66021,0.66028,134900000.0
2006-10-25 04:11:00,0.6603,0.66035,0.6603,0.66035,43000001.0
2006-10-25 04:12:00,0.66035,0.66035,0.66025,0.66033,69500000.0
2006-10-25 04:13:00,0.66035,0.66035,0.66027,0.66027,110500000.0
2006-10-25 04:14:00,0.66031,0.66031,0.66018,0.66018,74899999.0
2006-10-25 04:15:00,0.66026,0.66029,0.66016,0.66016,71000000.0
2006-10-25 04:16:00,0.66012,0.66026,0.66012,0.66021,88000000.0
2006-10-25 04:17:00,0.66019,0.66019,0.65998,0.66009,90800000.0
2006-10-25 04:18:00,0.66003,0.66013,0.65995,0.65998,70400000.0
2006-10-25 04:19:00,0.65981,0.65981,0.65979,0.65979,56200001.0
2006-10-25 04:20:00,0.65977,0.65987,0.65977,0.65987,77000000.0
2006-10-25 04:21:00,0.65993,0.65993,0.65975,0.65976,170500000.0
2006-10-25 04:22:00,0.65976,0.65995,0.65976,0.65976,94300001.0
2006-10-25 04:23:00,0.65984,0.65993,0.65984,0.6599,90900000.0
2006-10-25 04:24:00,0.6599,0.65995,0.65985,0.65985,68300000.0
2006-10-25 04:25:00,0.65992,0.6601,0.65975,0.6601,74099999.0
2006-10-25 04:26:00,0.6599,0.65995,0.65985,0.65985,58100000.0
2006-10-25 04:27:00,0.65995,0.65995,0.65985,0.6599,57800002.0
2006-10-25 04:28:00,0.66,0.66,0.65985,0.65995,145000001.0
2006-10-25 04:29:00,0.65988,0.65991,0.65977,0.65985,81400000.0
2006-10-25 04:30:00,0.6598,0.65985,0.65975,0.6598,128700001.0
2006-10-25 04:31:00,0.65975,0.6599,0.65975,0.6598,121800000.0
2006-10-25 04:32:00,0.65975,0.6599,0.65975,0.65983,68300001.0
2006-10-25 04:33:00,0.6598,0.65985,0.65978,0.6598,109200000.0
2006-10-25 04:34:00,0.65985,0.65985,0.6598,0.6598,18300000.0
2006-10-25 04:35:00,0.65975,0.65985,0.6597,0.65985,116700003.0
2006-10-25 04:36:00,0.65981,0.6599,0.65977,0.6599,73200000.0
2006-10-25 04:37:00,0.65997,0.66015,0.65997,0.66006,101100000.0
2006-10-25 04:38:00,0.66002,0.66002,0.65978,0.65989,77799999.0
2006-10-25 04:39:00,0.65987,0.65994,0.65983,0.65987,66999999.0
2006-10-25 04:40:00,0.6599,0.65999,0.65984,0.65984,62200000.0
2006-10-25 04:41:00,0.65992,0.65992,0.65978,0.65987,61200001.0
2006-10-25 04:42:00,0.66,0.66009,0.65998,0.66005,88100001.0
2006-10-25 04:43:00,0.65998,0.66004,0.6599,0.66003,96000000.0
2006-10-25 04:44:00,0.66002,0.66016,0.66002,0.66005,130899998.0
2006-10-25 04:45:00,0.66006,0.66012,0.66003,0.66008,51199999.0
2006-10-25 04:46:00,0.65996,0.66008,0.65988,0.66001,79099999.0
2006-10-25 04:47:00,0.66001,0.66019,0.65999,0.66016,87199999.0
2006-10-25 04:48:00,0.66017,0.66017,0.66,0.66008,99500000.0
2006-10-25 04:49:00,0.66005,0.6601,0.65995,0.66,138200000.0
2006-10-25 04:50:00,0.66007,0.66007,0.66,0.66005,99699999.0
2006-10-25 04:51:00,0.66005,0.66005,0.65995,0.65995,35299999.0
2006-10-25 04:52:00,0.65999,0.66001,0.65998,0.65998,29600000.0
2006-10-25 04:53:00,0.65989,0.66001,0.65989,0.66001,45500000.0
2006-10-25 04:54:00,0.65999,0.65999,0.65993,0.65997,69300000.0
2006-10-25 04:55:00,0.65992,0.65992,0.65978,0.6598,82500000.0
2006-10-25 04:56:00,0.6597,0.65985,0.65951,0.65958,88699999.0
2006-10-25 04:57:00,0.65982,0.65982,0.65952,0.6597,78099999.0
2006-10-25 04:58:00,0.65965,0.65974,0.65965,0.65971,73200000.0
2006-10-25 04:59:00,0.65985,0.65995,0.65975,0.65985,110300000.0
2006-10-25 05:00:00,0.65985,0.65985,0.65975,0.6598,55699999.0
2006-10-25 05:01:00,0.65973,0.65977,0.65951,0.65967,100200000.0
2006-10-25 05:02:00,0.65974,0.65974,0.65973,0.65973,7200000.0
2006-10-25 05:03:00,0.65983,0.65983,0.65966,0.65975,58299999.0
2006-10-25 05:04:00,0.65987,0.65997,0.65975,0.65982,208600000.0
2006-10-25 05:05:00,0.6598,0.65985,0.65975,0.65975,106099999.0
2006-10-25 05:06:00,0.65975,0.65975,0.65954,0.65972,49100000.0
2006-10-25 05:07:00,0.65979,0.65994,0.6597,0.65994,60400000.0
2006-10-25 05:08:00,0.66002,0.66003,0.6599,0.65995,109000000.0
2006-10-25 05:09:00,0.66004,0.66004,0.65989,0.65997,45000000.0
2006-10-25 05:10:00,0.65984,0.65998,0.65984,0.65995,80200000.0
2006-10-25 05:11:00,0.65987,0.65992,0.65977,0.65992,129299999.0
2006-10-25 05:12:00,0.65991,0.65998,0.65985,0.65985,27100000.0
2006-10-25 05:13:00,0.65982,0.65991,0.65975,0.65989,86900000.0
2006-10-25 05:14:00,0.6598,0.65985,0.65975,0.65985,84499999.0
2006-10-25 05:15:00,0.6598,0.6598,0.65975,0.65975,18100000.0
2006-10-25 05:16:00,0.65975,0.65985,0.65975,0.6598,92399999.0
2006-10-25 05:17:00,0.65985,0.65985,0.65975,0.65985,99700000.0
2006-10-25 05:18:00,0.65983,0.65985,0.65965,0.65975,80100001.0
2006-10-25 05:19:00,0.6598,0.6599,0.65975,0.6599,76600001.0
2006-10-25 05:20:00,0.6598,0.65985,0.65975,0.65975,53500000.0
2006-10-25 05:21:00,0.65986,0.65994,0.65969,0.6598,56400001.0
2006-10-25 05:22:00,0.65985,0.65997,0.65985,0.65997,28800000.0
2006-10-25 05:23:00,0.6599,0.6599,0.65983,0.65983,39800000.0
2006-10-25 05:24:00,0.65992,0.65992,0.65977,0.65981,94399999.0
2006-10-25 05:25:00,0.65971,0.65986,0.65971,0.65985,120000000.0
2006-10-25 05:26:00,0.6598,0.65983,0.65975,0.65983,86800001.0
2006-10-25 05:27:00,0.65986,0.65986,0.65971,0.65982,57500000.0
2006-10-25 05:28:00,0.65989,0.65992,0.65982,0.65989,100299998.0
2006-10-25 05:29:00,0.6598,0.66001,0.65974,0.66001,110800002.0
2006-10-25 05:30:00,0.65997,0.66003,0.65993,0.65993,86499999.0
2006-10-25 05:31:00,0.65992,0.65996,0.65986,0.65996,78200000.0
2006-10-25 05:32:00,0.65987,0.65995,0.65978,0.65987,64500000.0
2006-10-25 05:33:00,0.65995,0.65995,0.65985,0.65985,82000001.0
2006-10-25 05:34:00,0.65992,0.66001,0.65991,0.66001,70900000.0
2006-10-25 05:35:00,0.66002,0.66002,0.6598,0.6598,186300002.0
2006-10-25 05:36:00,0.65991,0.65992,0.65964,0.6599,84600001.0
2006-10-25 05:37:00,0.65995,0.65995,0.6599,0.6599,100400000.0
2006-10-25 05:38:00,0.65993,0.66001,0.65991,0.65997,86700000.0
2006-10-25 05:39:00,0.65996,0.65996,0.65983,0.65989,133699999.0
2006-10-25 05:40:00,0.65992,0.65992,0.65975,0.65987,54100000.0
2006-10-25 05:41:00,0.65994,0.65997,0.65985,0.6599,127900000.0
2006-10-25 05:42:00,0.65992,0.65996,0.65978,0.65987,101999999.0
2006-10-25 05:43:00,0.65978,0.65987,0.65978,0.6598,104000000.0
2006-10-25 05:44:00,0.65988,0.66006,0.65988,0.66006,100800001.0
2006-10-25 05:45:00,0.66006,0.66025,0.66003,0.6602,147099997.0
2006-10-25 05:46:00,0.6602,0.66027,0.66014,0.66014,104100002.0
2006-10-25 05:47:00,0.66009,0.66009,0.65983,0.65983,73900000.0
2006-10-25 05:48:00,0.66007,0.6601,0.66002,0.6601,93699998.0
2006-10-25 05:49:00,0.66018,0.66023,0.66012,0.66023,97999999.0
2006-10-25 05:50:00,0.66023,0.66035,0.66018,0.66028,85700000.0
2006-10-25 05:51:00,0.66041,0.66041,0.66024,0.66031,84399998.0
2006-10-25 05:52:00,0.66052,0.66067,0.66052,0.66054,53600000.0
2006-10-25 05:53:00,0.66045,0.66072,0.66045,0.66047,88899999.0
2006-10-25 05:54:00,0.66046,0.66076,0.66037,0.66065,74000000.0
2006-10-25 05:55:00,0.66073,0.66081,0.66062,0.66071,76399999.0
2006-10-25 05:56:00,0.66065,0.66075,0.6606,0.66063,122499998.0
2006-10-25 05:57:00,0.66051,0.66068,0.66051,0.6606,100399999.0
2006-10-25 05:58:00,0.6607,0.6607,0.6607,0.6607,31900000.0
2006-10-25 05:59:00,0.66085,0.66085,0.6607,0.66075,32500000.0
2006-10-25 06:00:00,0.66065,0.6607,0.66065,0.6607,35900000.0
2006-10-25 06:01:00,0.66075,0.66075,0.6606,0.6607,68899999.0
2006-10-25 06:02:00,0.6607,0.66082,0.66064,0.66078,99200000.0
2006-10-25 06:03:00,0.6607,0.6607,0.6607,0.6607,33500000.0
2006-10-25 06:04:00,0.66072,0.66072,0.66065,0.66065,73599998.0
2006-10-25 06:05:00,0.66075,0.66075,0.6607,0.6607,138399999.0
2006-10-25 06:06:00,0.66071,0.66077,0.66067,0.66077,69499999.0
2006-10-25 06:07:00,0.66086,0.66092,0.66083,0.66087,92500001.0
2006-10-25 06:08:00,0.66089,0.66098,0.66087,0.66088,87000001.0
2006-10-25 06:09:00,0.6608,0.66085,0.66067,0.66084,69200000.0
2006-10-25 06:10:00,0.66081,0.66089,0.6607,0.66073,104500000.0
2006-10-25 06:11:00,0.66067,0.66075,0.66067,0.66075,15900000.0
2006-10-25 06:12:00,0.66075,0.66075,0.66065,0.66065,25600001.0
2006-10-25 06:13:00,0.6607,0.66075,0.6607,0.6607,28500000.0
2006-10-25 06:14:00,0.6607,0.66078,0.66065,0.6607,102599998.0
2006-10-25 06:15:00,0.66068,0.66073,0.6606,0.66073,54100000.0
2006-10-25 06:16:00,0.6607,0.6607,0.6605,0.66067,57799999.0
2006-10-25 06:17:00,0.66072,0.66072,0.66058,0.66067,140600002.0
2006-10-25 06:18:00,0.66058,0.66074,0.66053,0.66053,116400000.0
2006-10-25 06:19:00,0.66051,0.66059,0.66038,0.66046,140600000.0
2006-10-25 06:20:00,0.66049,0.66066,0.66048,0.6606,81699998.0
2006-10-25 06:21:00,0.66063,0.66067,0.66061,0.66067,28600000.0
2006-10-25 06:22:00,0.66058,0.66058,0.6604,0.6604,29900001.0
2006-10-25 06:23:00,0.66042,0.66042,0.66014,0.66023,47100000.0
2006-10-25 06:24:00,0.66025,0.66033,0.6602,0.66028,100300000.0
2006-10-25 06:25:00,0.66028,0.66036,0.66019,0.66019,60200001.0
2006-10-25 06:26:00,0.66017,0.66028,0.66017,0.66017,84499999.0
2006-10-25 06:27:00,0.66017,0.66027,0.66006,0.66027,139300000.0
2006-10-25 06:28:00,0.66023,0.66031,0.66013,0.66022,74900001.0
2006-10-25 06:29:00,0.6602,0.66025,0.6602,0.66025,73400000.0
2006-10-25 06:30:00,0.66023,0.66033,0.66021,0.66022,49000000.0
2006-10-25 06:31:00,0.66024,0.66037,0.66021,0.66037,115400001.0
2006-10-25 06:32:00,0.66037,0.66041,0.66024,0.66041,108400000.0
2006-10-25 06:33:00,0.66026,0.6607,0.66026,0.6607,65400001.0
2006-10-25 06:34:00,0.66066,0.66068,0.66058,0.66058,46400000.0
2006-10-25 06:35:00,0.66071,0.66076,0.6605,0.66068,89199999.0
2006-10-25 06:36:00,0.66049,0.66072,0.66049,0.66072,88500000.0
2006-10-25 06:37:00,0.66072,0.66078,0.66072,0.66078,75700002.0
2006-10-25 06:38:00,0.6607,0.66075,0.66065,0.6607,56600000.0
2006-10-25 06:39:00,0.6608,0.6608,0.66073,0.66075,17500000.0
2006-10-25 06:40:00,0.66067,0.66075,0.66067,0.6607,59700000.0
2006-10-25 06:41:00,0.6607,0.66075,0.66065,0.6607,103600000.0
2006-10-25 06:42:00,0.66056,0.66078,0.66056,0.6607,40599999.0
2006-10-25 06:43:00,0.6606,0.66073,0.66059,0.66073,99699999.0
2006-10-25 06:44:00,0.6607,0.66075,0.66065,0.66075,144000000.0
2006-10-25 06:45:00,0.66069,0.66071,0.66065,0.66068,43700000.0
2006-10-25 06:46:00,0.66063,0.66063,0.66051,0.66057,103100000.0
2006-10-25 06:47:00,0.6605,0.6606,0.66047,0.6605,110200001.0
2006-10-25 06:48:00,0.66049,0.6605,0.66044,0.6605,63300000.0
2006-10-25 06:49:00,0.66034,0.66042,0.66031,0.66039,47799999.0
2006-10-25 06:50:00,0.6604,0.6604,0.66025,0.66031,78300000.0
2006-10-25 06:51:00,0.66044,0.66045,0.66039,0.6604,97800000.0
2006-10-25 06:52:00,0.66038,0.66043,0.66029,0.66043,158800000.0
2006-10-25 06:53:00,0.66037,0.66049,0.66005,0.66039,98899999.0
2006-10-25 06:54:00,0.66043,0.66043,0.66034,0.66037,72400000.0
2006-10-25 06:55:00,0.6604,0.6605,0.6604,0.6604,90800000.0
2006-10-25 06:56:00,0.66042,0.66042,0.66029,0.66037,120500001.0
2006-10-25 06:57:00,0.66044,0.66051,0.66029,0.66051,37400000.0
2006-10-25 06:58:00,0.66035,0.6605,0.66035,0.66045,98799998.0
2006-10-25 06:59:00,0.66027,0.66046,0.66013,0.66037,137800000.0
2006-10-25 07:00:00,0.65998,0.66034,0.65989,0.66026,120299999.0
2006-10-25 07:01:00,0.66032,0.66038,0.6599,0.66028,128499998.0
2006-10-25 07:02:00,0.66024,0.66041,0.66004,0.66007,138299997.0
2006-10-25 07:03:00,0.66042,0.66042,0.66031,0.66031,63399999.0
2006-10-25 07:04:00,0.66027,0.66043,0.66027,0.66043,33100001.0
2006-10-25 07:05:00,0.66029,0.66033,0.66017,0.66033,78100001.0
2006-10-25 07:06:00,0.66032,0.66032,0.66016,0.6602,83800001.0
2006-10-25 07:07:00,0.66027,0.66033,0.66019,0.6603,117100000.0
2006-10-25 07:08:00,0.66038,0.66042,0.66014,0.66038,59100000.0
2006-10-25 07:09:00,0.66035,0.6605,0.66035,0.66045,129900000.0
2006-10-25 07:10:00,0.66043,0.66043,0.66034,0.66037,50699999.0
2006-10-25 07:11:00,0.66019,0.66049,0.66019,0.66039,35100001.0
2006-10-25 07:12:00,0.66032,0.6604,0.6603,0.66035,41400000.0
2006-10-25 07:13:00,0.6604,0.6604,0.6603,0.6603,61300001.0
2006-10-25 07:14:00,0.6602,0.66034,0.65982,0.66015,150800000.0
2006-10-25 07:15:00,0.66035,0.6604,0.66025,0.6603,47200000.0
2006-10-25 07:16:00,0.66033,0.66035,0.6603,0.6603,66200001.0
2006-10-25 07:17:00,0.6603,0.6603,0.6603,0.6603,22800000.0
2006-10-25 07:18:00,0.6603,0.66042,0.66027,0.66042,137399999.0
2006-10-25 07:19:00,0.66045,0.66045,0.66035,0.66035,31799999.0
2006-10-25 07:20:00,0.66045,0.66048,0.66041,0.66048,36200000.0
2006-10-25 07:21:00,0.65983,0.66033,0.65974,0.66001,69300000.0
2006-10-25 07:22:00,0.6603,0.66035,0.6603,0.66035,19900000.0
2006-10-25 07:23:00,0.66006,0.66045,0.66,0.6603,140699998.0
2006-10-25 07:24:00,0.66025,0.66025,0.66005,0.66005,82000000.0
2006-10-25 07:25:00,0.66026,0.66035,0.6598,0.6598,115699998.0
2006-10-25 07:26:00,0.66022,0.66033,0.66022,0.6603,15100000.0
2006-10-25 07:27:00,0.66033,0.66033,0.66025,0.66027,58300000.0
2006-10-25 07:28:00,0.66023,0.6603,0.66014,0.6603,117300001.0
2006-10-25 07:29:00,0.66035,0.6604,0.66022,0.6603,195899998.0
2006-10-25 07:30:00,0.6603,0.66035,0.66025,0.66035,43100000.0
2006-10-25 07:31:00,0.66028,0.66033,0.6602,0.66033,52300000.0
2006-10-25 07:32:00,0.66037,0.66044,0.66025,0.66028,119899999.0
2006-10-25 07:33:00,0.66025,0.66041,0.66018,0.66041,67699999.0
2006-10-25 07:34:00,0.66013,0.6606,0.66013,0.6606,111700000.0
2006-10-25 07:35:00,0.66049,0.66056,0.6604,0.66056,34100000.0
2006-10-25 07:36:00,0.66048,0.66056,0.66038,0.66056,69300000.0
2006-10-25 07:37:00,0.66057,0.66057,0.6604,0.6604,106300000.0
2006-10-25 07:38:00,0.66047,0.66058,0.66042,0.66058,85100000.0
2006-10-25 07:39:00,0.66055,0.6606,0.66053,0.66053,92500000.0
2006-10-25 07:40:00,0.66047,0.66059,0.66047,0.6605,63200000.0
2006-10-25 07:41:00,0.66052,0.66054,0.66041,0.66049,78200000.0
2006-10-25 07:42:00,0.66049,0.66055,0.66037,0.66037,95699999.0
2006-10-25 07:43:00,0.66048,0.66054,0.6603,0.6603,128400001.0
2006-10-25 07:44:00,0.66039,0.66042,0.66035,0.66035,45900000.0
2006-10-25 07:45:00,0.66034,0.66057,0.66034,0.66051,129999998.0
2006-10-25 07:46:00,0.66054,0.66062,0.66051,0.66056,97400000.0
2006-10-25 07:47:00,0.66028,0.66063,0.66012,0.66059,104500001.0
2006-10-25 07:48:00,0.66063,0.66063,0.66031,0.66049,52899999.0
2006-10-25 07:49:00,0.66038,0.66043,0.66032,0.66043,96100001.0
2006-10-25 07:50:00,0.66043,0.66057,0.66035,0.66046,74600000.0
2006-10-25 07:51:00,0.66048,0.66049,0.66029,0.66044,122500002.0
2006-10-25 07:52:00,0.66053,0.66059,0.66016,0.66027,85399999.0
2006-10-25 07:53:00,0.66059,0.66079,0.66058,0.6607,102900000.0
2006-10-25 07:54:00,0.66061,0.66074,0.66053,0.6607,148400001.0
2006-10-25 07:55:00,0.6607,0.6607,0.66055,0.66055,67900000.0
2006-10-25 07:56:00,0.66073,0.66077,0.66054,0.66075,115100001.0
2006-10-25 07:57:00,0.66084,0.66089,0.66072,0.66087,61200000.0
2006-10-25 07:58:00,0.66081,0.66096,0.66081,0.66083,119500000.0
2006-10-25 07:59:00,0.66092,0.66134,0.66081,0.66134,67799999.0
2006-10-25 08:00:00,0.66127,0.66156,0.66119,0.66152,65300000.0
2006-10-25 08:01:00,0.66161,0.66161,0.6614,0.66155,59700000.0
2006-10-25 08:02:00,0.66161,0.66173,0.66149,0.6616,72800000.0
2006-10-25 08:03:00,0.66151,0.66153,0.6614,0.6615,146499999.0
2006-10-25 08:04:00,0.66154,0.66155,0.66141,0.66155,127899999.0
2006-10-25 08:05:00,0.66158,0.66175,0.66149,0.66149,89399999.0
2006-10-25 08:06:00,0.6616,0.66174,0.66157,0.66167,102200000.0
2006-10-25 08:07:00,0.66167,0.66182,0.66164,0.66176,84199999.0
2006-10-25 08:08:00,0.66174,0.66174,0.6616,0.66172,192300001.0
2006-10-25 08:09:00,0.66172,0.66185,0.66164,0.66185,114800000.0
2006-10-25 08:10:00,0.66182,0.66201,0.66182,0.66196,84999999.0
2006-10-25 08:11:00,0.66197,0.662,0.66171,0.66171,73000000.0
2006-10-25 08:12:00,0.66165,0.66177,0.66149,0.66158,95899998.0
2006-10-25 08:13:00,0.66157,0.66169,0.66154,0.66168,129499999.0
2006-10-25 08:14:00,0.66173,0.66173,0.66164,0.66166,53400000.0
2006-10-25 08:15:00,0.66146,0.66156,0.66146,0.66156,54199999.0
2006-10-25 08:16:00,0.66148,0.66148,0.66117,0.66124,65499999.0
2006-10-25 08:17:00,0.66122,0.66128,0.66098,0.66105,149799998.0
2006-10-25 08:18:00,0.66108,0.66122,0.66106,0.66111,95199999.0
2006-10-25 08:19:00,0.6612,0.66128,0.66116,0.66117,88600001.0
2006-10-25 08:20:00,0.66123,0.66123,0.66109,0.66118,131900000.0
2006-10-25 08:21:00,0.66122,0.6615,0.66107,0.6615,87299997.0
2006-10-25 08:22:00,0.66138,0.66138,0.66124,0.66124,141500001.0
2006-10-25 08:23:00,0.66127,0.66127,0.66112,0.66118,91900000.0
2006-10-25 08:24:00,0.66133,0.66138,0.66118,0.66138,93099999.0
2006-10-25 08:25:00,0.66123,0.66128,0.66111,0.66127,101800001.0
2006-10-25 08:26:00,0.66118,0.66122,0.66106,0.6611,140299999.0
2006-10-25 08:27:00,0.66086,0.66086,0.66064,0.66067,79499999.0
2006-10-25 08:28:00,0.66072,0.66076,0.66064,0.6607,114000001.0
2006-10-25 08:29:00,0.66087,0.66101,0.66086,0.66086,43800000.0
2006-10-25 08:30:00,0.66085,0.66085,0.66075,0.66075,68000000.0
2006-10-25 08:31:00,0.66079,0.66085,0.66072,0.66085,38500000.0
2006-10-25 08:32:00,0.66097,0.66107,0.66095,0.66096,102500002.0
2006-10-25 08:33:00,0.66097,0.66118,0.66096,0.66111,56000000.0
2006-10-25 08:34:00,0.66119,0.66142,0.66119,0.66142,130700001.0
2006-10-25 08:35:00,0.66116,0.66116,0.66103,0.66103,41299999.0
2006-10-25 08:36:00,0.66089,0.66106,0.66084,0.66084,52600000.0
2006-10-25 08:37:00,0.6611,0.66119,0.661,0.66102,49500000.0
2006-10-25 08:38:00,0.66098,0.66113,0.66094,0.66094,56000000.0
2006-10-25 08:39:00,0.66104,0.66109,0.66101,0.66103,74799999.0
2006-10-25 08:40:00,0.66111,0.66111,0.66099,0.66099,74700000.0
2006-10-25 08:41:00,0.66103,0.66115,0.66069,0.66102,161800001.0
2006-10-25 08:42:00,0.66114,0.66123,0.66114,0.66118,26700000.0
2006-10-25 08:43:00,0.66127,0.66144,0.66127,0.66144,120700001.0
2006-10-25 08:44:00,0.66122,0.66122,0.66098,0.66098,55700001.0
2006-10-25 08:45:00,0.66102,0.66105,0.66095,0.66105,64699998.0
2006-10-25 08:46:00,0.66108,0.66108,0.6609,0.66105,72500002.0
2006-10-25 08:47:00,0.6611,0.66111,0.66109,0.66111,59600001.0
2006-10-25 08:48:00,0.66098,0.66107,0.66095,0.66105,112800000.0
2006-10-25 08:49:00,0.66099,0.66099,0.66081,0.66097,93099998.0
2006-10-25 08:50:00,0.66102,0.66107,0.66098,0.66107,87900000.0
2006-10-25 08:51:00,0.6611,0.6611,0.66096,0.66107,106600000.0
2006-10-25 08:52:00,0.66104,0.66105,0.66098,0.66099,78700000.0
2006-10-25 08:53:00,0.66097,0.661,0.66081,0.66081,103299999.0
2006-10-25 08:54:00,0.66089,0.66099,0.66086,0.66095,88200000.0
2006-10-25 08:55:00,0.66095,0.66095,0.66075,0.66075,90199999.0
2006-10-25 08:56:00,0.66075,0.66088,0.6606,0.66061,121400001.0
2006-10-25 08:57:00,0.66087,0.66088,0.66069,0.66069,73100000.0
2006-10-25 08:58:00,0.66061,0.66068,0.66051,0.66063,92399999.0
2006-10-25 08:59:00,0.6607,0.66094,0.66066,0.66094,154000001.0
2006-10-25 09:00:00,0.66097,0.661,0.6608,0.661,96100000.0
2006-10-25 09:01:00,0.66078,0.66078,0.66063,0.66063,80900001.0
2006-10-25 09:02:00,0.6606,0.6606,0.66045,0.66045,45400000.0
2006-10-25 09:03:00,0.66039,0.66058,0.66039,0.66051,106500000.0
2006-10-25 09:04:00,0.6606,0.66068,0.66052,0.66068,107300000.0
2006-10-25 09:05:00,0.6606,0.66075,0.6606,0.66075,56400000.0
2006-10-25 09:06:00,0.6607,0.66082,0.6607,0.66082,62500001.0
2006-10-25 09:07:00,0.66071,0.66099,0.66071,0.66087,86500001.0
2006-10-25 09:08:00,0.66093,0.66093,0.66061,0.66073,157100002.0
2006-10-25 09:09:00,0.6608,0.6609,0.66074,0.66076,124899999.0
2006-10-25 09:10:00,0.66079,0.66097,0.66067,0.66088,95800002.0
2006-10-25 09:11:00,0.66095,0.66101,0.66088,0.66098,121500002.0
2006-10-25 09:12:00,0.66096,0.66126,0.66096,0.66126,114800000.0
2006-10-25 09:13:00,0.66124,0.66124,0.66104,0.66111,150200001.0
2006-10-25 09:14:00,0.66145,0.66168,0.66145,0.66168,38200000.0
2006-10-25 09:15:00,0.66173,0.66173,0.66161,0.66161,83800001.0
2006-10-25 09:16:00,0.66179,0.66199,0.66179,0.66182,120800000.0
2006-10-25 09:17:00,0.66184,0.6619,0.66162,0.66162,142999999.0
2006-10-25 09:18:00,0.6617,0.66183,0.6617,0.66178,100900001.0
2006-10-25 09:19:00,0.66175,0.6619,0.66172,0.6618,135499999.0
2006-10-25 09:20:00,0.66182,0.66186,0.66161,0.66174,80300000.0
2006-10-25 09:21:00,0.66168,0.66179,0.66158,0.66158,133099997.0
2006-10-25 09:22:00,0.66172,0.66183,0.66165,0.66165,65200000.0
2006-10-25 09:23:00,0.66163,0.66181,0.66161,0.66168,79800000.0
2006-10-25 09:24:00,0.66164,0.66172,0.66164,0.66172,54299998.0
2006-10-25 09:25:00,0.6618,0.6618,0.66156,0.66156,69800000.0
2006-10-25 09:26:00,0.66156,0.66165,0.66156,0.66162,55000000.0
2006-10-25 09:27:00,0.66167,0.6617,0.66135,0.66135,90799997.0
2006-10-25 09:28:00,0.66138,0.66148,0.66138,0.66142,80199999.0
2006-10-25 09:29:00,0.66141,0.66152,0.66128,0.66152,68300000.0
2006-10-25 09:30:00,0.66143,0.66143,0.66132,0.66132,51100000.0
2006-10-25 09:31:00,0.66122,0.66143,0.66122,0.66143,25500000.0
2006-10-25 09:32:00,0.66132,0.66132,0.66099,0.66099,111000000.0
2006-10-25 09:33:00,0.66103,0.66123,0.66103,0.66115,131700001.0
2006-10-25 09:34:00,0.66117,0.66129,0.66116,0.66127,51600000.0
2006-10-25 09:35:00,0.66128,0.66137,0.66122,0.66129,123600000.0
2006-10-25 09:36:00,0.66109,0.66129,0.66109,0.66129,46599998.0
2006-10-25 09:37:00,0.66141,0.66146,0.6613,0.6613,65500000.0
2006-10-25 09:38:00,0.66137,0.66161,0.66137,0.66144,116299999.0
2006-10-25 09:39:00,0.66148,0.66151,0.66143,0.66143,100599999.0
2006-10-25 09:40:00,0.6614,0.66147,0.66138,0.66138,88300000.0
2006-10-25 09:41:00,0.6614,0.66144,0.66128,0.66143,108000000.0
2006-10-25 09:42:00,0.66143,0.66167,0.66143,0.66147,65599999.0
2006-10-25 09:43:00,0.66145,0.66155,0.66145,0.6615,91200000.0
2006-10-25 09:44:00,0.6615,0.66155,0.66144,0.66144,115600000.0
2006-10-25 09:45:00,0.6615,0.66165,0.6615,0.66162,60500000.0
2006-10-25 09:46:00,0.66124,0.66145,0.66112,0.66134,146600001.0
2006-10-25 09:47:00,0.66148,0.66158,0.66142,0.66158,31600000.0
2006-10-25 09:48:00,0.66147,0.6616,0.66145,0.66145,62099999.0
2006-10-25 09:49:00,0.66146,0.66162,0.66146,0.66154,75899999.0
2006-10-25 09:50:00,0.6615,0.6615,0.66139,0.66142,42300000.0
2006-10-25 09:51:00,0.6614,0.66142,0.66135,0.6614,71799999.0
2006-10-25 09:52:00,0.66138,0.66145,0.66136,0.66145,54100000.0
2006-10-25 09:53:00,0.66136,0.66144,0.66136,0.66141,91600000.0
2006-10-25 09:54:00,0.66136,0.66141,0.66123,0.66135,65900000.0
2006-10-25 09:55:00,0.66117,0.66121,0.66107,0.66108,44200000.0
2006-10-25 09:56:00,0.66116,0.66134,0.6611,0.6611,90899999.0
2006-10-25 09:57:00,0.66105,0.66135,0.66105,0.66135,124800002.0
2006-10-25 09:58:00,0.66123,0.66138,0.66123,0.66132,116099998.0
2006-10-25 09:59:00,0.66132,0.66135,0.66119,0.66128,114400000.0
2006-10-25 10:00:00,0.66121,0.6613,0.66112,0.6613,104600002.0
2006-10-25 10:01:00,0.66129,0.66132,0.66108,0.66108,84499999.0
2006-10-25 10:02:00,0.66105,0.66128,0.66105,0.66118,102799999.0
2006-10-25 10:03:00,0.66119,0.66129,0.66114,0.66126,124300001.0
2006-10-25 10:04:00,0.6613,0.66152,0.66126,0.66142,84900001.0
2006-10-25 10:05:00,0.66141,0.66157,0.66123,0.66123,72499999.0
2006-10-25 10:06:00,0.66159,0.66185,0.66159,0.66185,106099999.0
2006-10-25 10:07:00,0.66175,0.66175,0.66147,0.66147,102499999.0
2006-10-25 10:08:00,0.66143,0.66154,0.66141,0.66146,87699998.0
2006-10-25 10:09:00,0.66125,0.66152,0.66125,0.66141,110200000.0
2006-10-25 10:10:00,0.66122,0.66141,0.66122,0.6614,57399999.0
2006-10-25 10:11:00,0.66138,0.66138,0.66127,0.66127,15900000.0
2006-10-25 10:12:00,0.66113,0.66138,0.66113,0.66138,80099999.0
2006-10-25 10:13:00,0.66139,0.66148,0.66127,0.66129,93100000.0
2006-10-25 10:14:00,0.66116,0.66138,0.66116,0.66136,65900001.0
2006-10-25 10:15:00,0.66136,0.66136,0.66122,0.66122,39000001.0
2006-10-25 10:16:00,0.6613,0.66136,0.66123,0.66125,100799998.0
2006-10-25 10:17:00,0.66131,0.66131,0.66103,0.66103,63600000.0
2006-10-25 10:18:00,0.66103,0.6612,0.66099,0.66108,86200000.0
2006-10-25 10:19:00,0.66101,0.66112,0.66101,0.66104,68600001.0
2006-10-25 10:20:00,0.66109,0.66121,0.66105,0.66108,123300000.0
2006-10-25 10:21:00,0.66121,0.66132,0.66121,0.66128,73800000.0
2006-10-25 10:22:00,0.66117,0.66125,0.66117,0.66125,87299999.0
2006-10-25 10:23:00,0.66118,0.66118,0.66094,0.66094,157700002.0
2006-10-25 10:24:00,0.66103,0.66113,0.66097,0.66097,77999999.0
2006-10-25 10:25:00,0.66107,0.66113,0.66098,0.66098,57300000.0
2006-10-25 10:26:00,0.66089,0.66105,0.66089,0.66105,61800000.0
2006-10-25 10:27:00,0.66112,0.66125,0.66103,0.66125,85200000.0
2006-10-25 10:28:00,0.66124,0.66124,0.66107,0.66107,67699998.0
2006-10-25 10:29:00,0.66118,0.66118,0.66112,0.66113,40700000.0
2006-10-25 10:30:00,0.6612,0.6612,0.66097,0.66097,79299999.0
2006-10-25 10:31:00,0.6611,0.6611,0.66098,0.66098,60999999.0
2006-10-25 10:32:00,0.66087,0.66088,0.66084,0.66088,49499999.0
2006-10-25 10:33:00,0.66094,0.66101,0.6609,0.661,70800001.0
2006-10-25 10:34:00,0.66102,0.6611,0.66102,0.6611,72400000.0
2006-10-25 10:35:00,0.66072,0.66092,0.66063,0.66074,102700000.0
2006-10-25 10:36:00,0.66097,0.66097,0.66094,0.66094,20800000.0
2006-10-25 10:37:00,0.66085,0.66103,0.66085,0.66103,139700001.0
2006-10-25 10:38:00,0.66097,0.66097,0.66086,0.66093,35400000.0
2006-10-25 10:39:00,0.66063,0.6609,0.66056,0.66078,68300000.0
2006-10-25 10:40:00,0.66108,0.66108,0.66091,0.661,106000000.0
2006-10-25 10:41:00,0.66083,0.66095,0.66081,0.66087,133900001.0
2006-10-25 10:42:00,0.66104,0.66104,0.66084,0.66088,55600000.0
2006-10-25 10:43:00,0.66078,0.66097,0.66078,0.66095,132999999.0
2006-10-25 10:44:00,0.66071,0.66085,0.66033,0.66041,102900000.0
2006-10-25 10:45:00,0.66107,0.66117,0.66098,0.66117,111699999.0
2006-10-25 10:46:00,0.66107,0.66108,0.66103,0.66106,47100000.0
2006-10-25 10:47:00,0.66094,0.66125,0.66094,0.6612,169600000.0
2006-10-25 10:48:00,0.66121,0.66121,0.66109,0.66115,101199999.0
2006-10-25 10:49:00,0.66118,0.66127,0.66115,0.66115,67700000.0
2006-10-25 10:50:00,0.66115,0.66115,0.66105,0.6611,59000000.0
2006-10-25 10:51:00,0.66101,0.66111,0.66071,0.66096,76800000.0
2006-10-25 10:52:00,0.66107,0.66107,0.66097,0.66107,102600002.0
2006-10-25 10:53:00,0.66107,0.66117,0.66105,0.66117,51800000.0
2006-10-25 10:54:00,0.66109,0.66118,0.66099,0.66109,108199997.0
2006-10-25 10:55:00,0.66098,0.66104,0.66098,0.661,76500000.0
2006-10-25 10:56:00,0.66097,0.66105,0.66097,0.66103,63499999.0
2006-10-25 10:57:00,0.661,0.66101,0.66095,0.66099,70800000.0
2006-10-25 10:58:00,0.661,0.66114,0.66094,0.661,80900000.0
2006-10-25 10:59:00,0.66114,0.66125,0.66105,0.66111,139099999.0
2006-10-25 11:00:00,0.66112,0.6612,0.66083,0.66113,145599998.0
2006-10-25 11:01:00,0.6611,0.66115,0.6609,0.66115,78999999.0
2006-10-25 11:02:00,0.66088,0.66117,0.66049,0.66089,79100000.0
2006-10-25 11:03:00,0.66105,0.66111,0.66089,0.66111,155400001.0
2006-10-25 11:04:00,0.66101,0.66116,0.66098,0.66098,62800000.0
2006-10-25 11:05:00,0.66113,0.66118,0.66097,0.66117,172200001.0
2006-10-25 11:06:00,0.66114,0.66125,0.66108,0.66108,75700001.0
2006-10-25 11:07:00,0.66107,0.66114,0.66104,0.66114,89299999.0
2006-10-25 11:08:00,0.6611,0.66114,0.66104,0.66105,45100001.0
2006-10-25 11:09:00,0.66102,0.66109,0.66102,0.66107,70999998.0
2006-10-25 11:10:00,0.66101,0.66113,0.66086,0.66111,113500001.0
2006-10-25 11:11:00,0.66115,0.66115,0.6611,0.66115,87900000.0
2006-10-25 11:12:00,0.66116,0.66122,0.66106,0.66118,87699999.0
2006-10-25 11:13:00,0.66112,0.66121,0.6611,0.66118,100100000.0
2006-10-25 11:14:00,0.6612,0.6613,0.6612,0.6612,133199999.0
2006-10-25 11:15:00,0.66124,0.66126,0.66117,0.66126,61200000.0
2006-10-25 11:16:00,0.66127,0.66127,0.66102,0.66112,102200000.0
2006-10-25 11:17:00,0.6611,0.66132,0.6611,0.66132,94599999.0
2006-10-25 11:18:00,0.6613,0.66141,0.66127,0.66141,111500000.0
2006-10-25 11:19:00,0.66135,0.66159,0.66131,0.66156,124399999.0
2006-10-25 11:20:00,0.66153,0.66157,0.66148,0.66157,106500001.0
2006-10-25 11:21:00,0.66146,0.66146,0.6613,0.66137,98300001.0
2006-10-25 11:22:00,0.66135,0.6614,0.66131,0.66137,90600001.0
2006-10-25 11:23:00,0.6615,0.66153,0.66145,0.66146,76500000.0
2006-10-25 11:24:00,0.6613,0.66134,0.66111,0.66126,154199997.0
2006-10-25 11:25:00,0.66117,0.66124,0.66107,0.66107,123200000.0
2006-10-25 11:26:00,0.66113,0.66123,0.66108,0.66108,93900000.0
2006-10-25 11:27:00,0.66105,0.66109,0.66102,0.66102,55000000.0
2006-10-25 11:28:00,0.66118,0.6613,0.66117,0.6613,70000000.0
2006-10-25 11:29:00,0.66137,0.66149,0.66126,0.66139,134700001.0
2006-10-25 11:30:00,0.66144,0.66148,0.66141,0.66141,76800001.0
2006-10-25 11:31:00,0.66142,0.66142,0.66118,0.66118,70300000.0
2006-10-25 11:32:00,0.66129,0.66153,0.66129,0.66148,70599999.0
2006-10-25 11:33:00,0.66152,0.66154,0.66146,0.66149,52000000.0
2006-10-25 11:34:00,0.66158,0.66158,0.66145,0.6615,65500001.0
2006-10-25 11:35:00,0.66155,0.66155,0.6614,0.66155,45400000.0
2006-10-25 11:36:00,0.6615,0.66162,0.66144,0.66162,110899998.0
2006-10-25 11:37:00,0.66168,0.66168,0.66155,0.66155,39899999.0
2006-10-25 11:38:00,0.66156,0.66156,0.66124,0.66132,157400002.0
2006-10-25 11:39:00,0.66118,0.66127,0.66111,0.66125,118199999.0
2006-10-25 11:40:00,0.66124,0.66144,0.66124,0.66141,64900000.0
2006-10-25 11:41:00,0.66137,0.66146,0.66137,0.66141,66100000.0
2006-10-25 11:42:00,0.66135,0.6614,0.66135,0.66135,99100000.0
2006-10-25 11:43:00,0.66097,0.66132,0.66097,0.66125,122599999.0
2006-10-25 11:44:00,0.66138,0.66138,0.66125,0.66134,89600001.0
2006-10-25 11:45:00,0.6608,0.6609,0.6608,0.6608,94700000.0
2006-10-25 11:46:00,0.661,0.66112,0.66095,0.66104,140900000.0
2006-10-25 11:47:00,0.66112,0.66112,0.6609,0.66093,108099998.0
2006-10-25 11:48:00,0.66102,0.66115,0.66097,0.66097,116100000.0
2006-10-25 11:49:00,0.66107,0.66108,0.66087,0.66105,122099999.0
2006-10-25 11:50:00,0.66102,0.66102,0.66087,0.66088,50500000.0
2006-10-25 11:51:00,0.66093,0.66107,0.66093,0.66103,47700000.0
2006-10-25 11:52:00,0.66111,0.66113,0.66095,0.66113,59800000.0
2006-10-25 11:53:00,0.66117,0.66117,0.66102,0.66103,49799999.0
2006-10-25 11:54:00,0.66107,0.66109,0.66105,0.66108,76700000.0
2006-10-25 11:55:00,0.66095,0.66106,0.66084,0.66103,118000000.0
2006-10-25 11:56:00,0.661,0.66105,0.661,0.66105,97199999.0
2006-10-25 11:57:00,0.66093,0.66098,0.66075,0.66084,57000000.0
2006-10-25 11:58:00,0.66108,0.66113,0.66101,0.66102,110499998.0
2006-10-25 11:59:00,0.66102,0.66139,0.66102,0.66139,76600001.0
2006-10-25 12:00:00,0.66145,0.66145,0.66131,0.66145,72099999.0
2006-10-25 12:01:00,0.6615,0.66153,0.66135,0.6615,162799999.0
2006-10-25 12:02:00,0.66148,0.66152,0.66132,0.66142,99999999.0
2006-10-25 12:03:00,0.66142,0.66142,0.66135,0.6614,56500000.0
2006-10-25 12:04:00,0.66142,0.66142,0.6613,0.6614,55499999.0
2006-10-25 12:05:00,0.6614,0.66141,0.66138,0.66139,87700001.0
2006-10-25 12:06:00,0.66132,0.66148,0.66132,0.66136,108700000.0
2006-10-25 12:07:00,0.66125,0.66137,0.66125,0.6613,94700001.0
2006-10-25 12:08:00,0.66115,0.6612,0.66103,0.66103,82000000.0
2006-10-25 12:09:00,0.66097,0.66123,0.66088,0.66123,48399999.0
2006-10-25 12:10:00,0.6612,0.6612,0.66103,0.66116,73299999.0
2006-10-25 12:11:00,0.66117,0.66125,0.66117,0.66118,50899999.0
2006-10-25 12:12:00,0.66118,0.66121,0.66105,0.66117,102699999.0
2006-10-25 12:13:00,0.66117,0.66119,0.66105,0.66105,41800000.0
2006-10-25 12:14:00,0.66105,0.66105,0.661,0.661,90900000.0
2006-10-25 12:15:00,0.66101,0.66109,0.66097,0.66105,119899997.0
2006-10-25 12:16:00,0.66103,0.66115,0.66103,0.66114,63700000.0
2006-10-25 12:17:00,0.66108,0.66114,0.66102,0.66103,74800000.0
2006-10-25 12:18:00,0.66103,0.66103,0.6609,0.66094,53599999.0
2006-10-25 12:19:00,0.661,0.6611,0.66099,0.66107,86100001.0
2006-10-25 12:20:00,0.6611,0.6611,0.66086,0.66086,155100001.0
2006-10-25 12:21:00,0.66075,0.66108,0.66075,0.66108,119400000.0
2006-10-25 12:22:00,0.6611,0.66118,0.66085,0.66085,119200001.0
2006-10-25 12:23:00,0.66104,0.66118,0.66104,0.66118,115800000.0
2006-10-25 12:24:00,0.66116,0.66116,0.66091,0.66107,93399999.0
2006-10-25 12:25:00,0.66112,0.66122,0.66105,0.66122,79299998.0
2006-10-25 12:26:00,0.66125,0.66128,0.66115,0.6612,75300001.0
2006-10-25 12:27:00,0.66119,0.66123,0.66119,0.66122,37599999.0
2006-10-25 12:28:00,0.66117,0.66126,0.66116,0.66118,72500001.0
2006-10-25 12:29:00,0.6611,0.6611,0.6611,0.6611,14400000.0
2006-10-25 12:30:00,0.66103,0.66105,0.66094,0.66094,69500000.0
2006-10-25 12:31:00,0.661,0.66113,0.66085,0.66095,101299999.0
2006-10-25 12:32:00,0.66099,0.66099,0.66086,0.66094,128299999.0
2006-10-25 12:33:00,0.66106,0.66121,0.66106,0.66111,99699998.0
2006-10-25 12:34:00,0.66109,0.66113,0.66097,0.66109,114999999.0
2006-10-25 12:35:00,0.66102,0.66125,0.661,0.66125,50200000.0
2006-10-25 12:36:00,0.66108,0.66118,0.66094,0.66116,50600000.0
2006-10-25 12:37:00,0.66109,0.66122,0.66103,0.6612,85999999.0
2006-10-25 12:38:00,0.66128,0.66128,0.66098,0.66117,59400000.0
2006-10-25 12:39:00,0.66114,0.66115,0.66102,0.66114,101400000.0
2006-10-25 12:40:00,0.6611,0.66131,0.66091,0.66131,93099999.0
2006-10-25 12:41:00,0.66128,0.66128,0.66124,0.66124,21400000.0
2006-10-25 12:42:00,0.66121,0.66121,0.66114,0.66118,84500001.0
2006-10-25 12:43:00,0.66128,0.66143,0.66128,0.66143,40600000.0
2006-10-25 12:44:00,0.66143,0.66143,0.66121,0.66134,126200000.0
2006-10-25 12:45:00,0.66138,0.66138,0.66137,0.66137,36300001.0
2006-10-25 12:46:00,0.66137,0.66137,0.66134,0.66134,25400000.0
2006-10-25 12:47:00,0.66141,0.66143,0.66129,0.66137,84100000.0
2006-10-25 12:48:00,0.66137,0.66148,0.66137,0.66148,87600002.0
2006-10-25 12:49:00,0.66148,0.66148,0.66135,0.66135,21400000.0
2006-10-25 12:50:00,0.66128,0.66151,0.66126,0.66126,122400001.0
2006-10-25 12:51:00,0.66149,0.66163,0.66143,0.66144,78699999.0
2006-10-25 12:52:00,0.66135,0.6615,0.66125,0.6614,79400000.0
2006-10-25 12:53:00,0.66134,0.66158,0.66134,0.66157,94799999.0
2006-10-25 12:54:00,0.6616,0.6616,0.66144,0.66155,76500000.0
2006-10-25 12:55:00,0.66142,0.66149,0.66103,0.66116,140299999.0
2006-10-25 12:56:00,0.66132,0.66151,0.66132,0.66144,66100001.0
2006-10-25 12:57:00,0.66147,0.6615,0.66142,0.66143,69800000.0
2006-10-25 12:58:00,0.66153,0.66153,0.6614,0.66145,117000000.0
2006-10-25 12:59:00,0.6615,0.6615,0.66145,0.66145,43800001.0
2006-10-25 13:00:00,0.66147,0.66155,0.66147,0.6615,56900001.0
2006-10-25 13:01:00,0.66153,0.66155,0.66148,0.66152,74000000.0
2006-10-25 13:02:00,0.66145,0.66156,0.66143,0.66147,101499999.0
2006-10-25 13:03:00,0.6614,0.66145,0.66125,0.66145,86600001.0
2006-10-25 13:04:00,0.6614,0.66145,0.66135,0.6614,80499999.0
2006-10-25 13:05:00,0.6614,0.66145,0.6614,0.66145,21500000.0
2006-10-25 13:06:00,0.66142,0.6615,0.66139,0.66139,64400000.0
2006-10-25 13:07:00,0.6612,0.66145,0.6612,0.66145,114399999.0
2006-10-25 13:08:00,0.66125,0.66145,0.6612,0.6612,98500000.0
2006-10-25 13:09:00,0.66145,0.66145,0.66132,0.66132,73300000.0
2006-10-25 13:10:00,0.6614,0.66145,0.66135,0.66135,45000000.0
2006-10-25 13:11:00,0.66137,0.66156,0.66137,0.6614,92399999.0
2006-10-25 13:12:00,0.66151,0.66151,0.66138,0.6614,65700000.0
2006-10-25 13:13:00,0.66131,0.66146,0.66131,0.66146,142299997.0
2006-10-25 13:14:00,0.66138,0.66138,0.6613,0.6613,67499999.0
2006-10-25 13:15:00,0.66133,0.66133,0.66115,0.66118,127099999.0
2006-10-25 13:16:00,0.66115,0.66115,0.66105,0.66105,19900000.0
2006-10-25 13:17:00,0.66103,0.66111,0.66102,0.66103,151700001.0
2006-10-25 13:18:00,0.66093,0.66114,0.66093,0.66097,81400001.0
2006-10-25 13:19:00,0.66104,0.66113,0.66097,0.66106,110700000.0
2006-10-25 13:20:00,0.66096,0.66107,0.66095,0.66107,42100000.0
2006-10-25 13:21:00,0.66106,0.66106,0.66097,0.66097,66800001.0
2006-10-25 13:22:00,0.66104,0.66117,0.66104,0.66107,96800001.0
2006-10-25 13:23:00,0.66114,0.66114,0.66104,0.6611,144299998.0
2006-10-25 13:24:00,0.66106,0.66121,0.66099,0.6611,173700000.0
2006-10-25 13:25:00,0.66115,0.66115,0.66108,0.66109,162900000.0
2006-10-25 13:26:00,0.66113,0.66113,0.66087,0.66113,90900000.0
2006-10-25 13:27:00,0.66124,0.66128,0.66116,0.66116,69199999.0
2006-10-25 13:28:00,0.66122,0.66123,0.66113,0.66117,87800000.0
2006-10-25 13:29:00,0.66114,0.66122,0.66105,0.6612,104700001.0
2006-10-25 13:30:00,0.66118,0.66133,0.66112,0.66133,73000001.0
2006-10-25 13:31:00,0.66132,0.66148,0.66123,0.66148,61300000.0
2006-10-25 13:32:00,0.66142,0.66142,0.6612,0.6612,88300002.0
2006-10-25 13:33:00,0.66136,0.66145,0.66129,0.66129,93300000.0
2006-10-25 13:34:00,0.66125,0.66136,0.66125,0.66133,44300000.0
2006-10-25 13:35:00,0.66137,0.66139,0.66116,0.66119,137200000.0
2006-10-25 13:36:00,0.6612,0.66125,0.66115,0.6612,80800000.0
2006-10-25 13:37:00,0.6612,0.66121,0.66107,0.66118,115499998.0
2006-10-25 13:38:00,0.66117,0.66125,0.66112,0.66112,136600000.0
2006-10-25 13:39:00,0.66116,0.66117,0.66103,0.66107,84200002.0
2006-10-25 13:40:00,0.66108,0.66115,0.66105,0.66115,114400001.0
2006-10-25 13:41:00,0.66103,0.66128,0.66087,0.66128,137699998.0
2006-10-25 13:42:00,0.66111,0.66112,0.66096,0.66096,53900000.0
2006-10-25 13:43:00,0.66104,0.66117,0.66104,0.66117,51000000.0
2006-10-25 13:44:00,0.66106,0.66123,0.66099,0.66118,118099999.0
2006-10-25 13:45:00,0.66099,0.66113,0.66078,0.66091,117500003.0
2006-10-25 13:46:00,0.66112,0.66115,0.661,0.66103,67400000.0
2006-10-25 13:47:00,0.66103,0.66112,0.66095,0.66095,75999999.0
2006-10-25 13:48:00,0.66089,0.66106,0.66089,0.66097,93600001.0
2006-10-25 13:49:00,0.66103,0.66103,0.6609,0.66093,118999998.0
2006-10-25 13:50:00,0.6608,0.66085,0.66072,0.66072,156899997.0
2006-10-25 13:51:00,0.66065,0.66065,0.66047,0.66061,92699999.0
2006-10-25 13:52:00,0.66057,0.66057,0.66038,0.66041,64000000.0
2006-10-25 13:53:00,0.66047,0.66056,0.66042,0.66043,93200001.0
2006-10-25 13:54:00,0.66042,0.66074,0.66042,0.66074,102799999.0
2006-10-25 13:55:00,0.66082,0.66088,0.66059,0.66059,69699999.0
2006-10-25 13:56:00,0.6606,0.6607,0.6606,0.66063,33400000.0
2006-10-25 13:57:00,0.66079,0.66079,0.66069,0.66069,43800000.0
2006-10-25 13:58:00,0.66067,0.66071,0.66067,0.66067,27800000.0
2006-10-25 13:59:00,0.6607,0.66085,0.6607,0.66077,70300000.0
2006-10-25 14:00:00,0.66065,0.66083,0.66023,0.66055,182699997.0
2006-10-25 14:01:00,0.66085,0.6609,0.6608,0.66085,95900000.0
2006-10-25 14:02:00,0.66083,0.66083,0.66066,0.66066,31600000.0
2006-10-25 14:03:00,0.66069,0.6608,0.66062,0.66062,93500000.0
2006-10-25 14:04:00,0.66065,0.66082,0.66059,0.66082,103000001.0
2006-10-25 14:05:00,0.6607,0.6608,0.6607,0.66073,84999999.0
2006-10-25 14:06:00,0.66076,0.66076,0.66062,0.66071,122300001.0
2006-10-25 14:07:00,0.6607,0.66073,0.66064,0.6607,92900001.0
2006-10-25 14:08:00,0.66057,0.6607,0.66057,0.6607,71700001.0
2006-10-25 14:09:00,0.66062,0.66062,0.66036,0.66036,136900000.0
2006-10-25 14:10:00,0.66042,0.66048,0.66014,0.66023,96200001.0
2006-10-25 14:11:00,0.66005,0.66011,0.65984,0.66011,93899999.0
2006-10-25 14:12:00,0.66005,0.66015,0.66005,0.66012,65200000.0
2006-10-25 14:13:00,0.66018,0.66031,0.66006,0.66022,80700000.0
2006-10-25 14:14:00,0.66022,0.66033,0.6602,0.6602,139799999.0
2006-10-25 14:15:00,0.66025,0.66036,0.66025,0.66035,110900000.0
2006-10-25 14:16:00,0.66027,0.66041,0.66027,0.66036,68500000.0
2006-10-25 14:17:00,0.66027,0.66027,0.66018,0.66018,35899999.0
2006-10-25 14:18:00,0.66011,0.66022,0.66002,0.66017,114300000.0
2006-10-25 14:19:00,0.66012,0.66028,0.66012,0.66028,99500000.0
2006-10-25 14:20:00,0.66021,0.66036,0.66017,0.66036,47700000.0
2006-10-25 14:21:00,0.66028,0.66032,0.66028,0.66032,21700000.0
2006-10-25 14:22:00,0.66025,0.66041,0.66025,0.66033,90400002.0
2006-10-25 14:23:00,0.66032,0.66032,0.66022,0.66024,107500000.0
2006-10-25 14:24:00,0.66034,0.66034,0.66015,0.66015,114000002.0
2006-10-25 14:25:00,0.6602,0.66041,0.6602,0.6603,83000002.0
2006-10-25 14:26:00,0.66031,0.66043,0.66031,0.66043,42300000.0
2006-10-25 14:27:00,0.6604,0.66056,0.66037,0.66044,73200000.0
2006-10-25 14:28:00,0.66052,0.66059,0.66035,0.66035,67700000.0
2006-10-25 14:29:00,0.66044,0.66065,0.66039,0.6606,111599998.0
2006-10-25 14:30:00,0.6605,0.66056,0.66046,0.66055,129399999.0
2006-10-25 14:31:00,0.66046,0.66046,0.66032,0.66032,40700000.0
2006-10-25 14:32:00,0.66032,0.6605,0.66032,0.66047,109799999.0
2006-10-25 14:33:00,0.66051,0.66053,0.66034,0.66034,64700001.0
2006-10-25 14:34:00,0.66048,0.66063,0.66037,0.66063,56500000.0
2006-10-25 14:35:00,0.6606,0.66062,0.66055,0.66055,55800000.0
2006-10-25 14:36:00,0.66057,0.66057,0.66041,0.66041,45600000.0
2006-10-25 14:37:00,0.66045,0.66047,0.66025,0.66025,45500000.0
2006-10-25 14:38:00,0.66031,0.66044,0.66031,0.66044,24699999.0
2006-10-25 14:39:00,0.66045,0.66055,0.66045,0.66055,122100003.0
2006-10-25 14:40:00,0.6605,0.66055,0.66032,0.66055,57800000.0
2006-10-25 14:41:00,0.6606,0.66065,0.66053,0.6606,109599997.0
2006-10-25 14:42:00,0.6606,0.66068,0.66055,0.66068,136100001.0
2006-10-25 14:43:00,0.66062,0.66073,0.66058,0.66073,34900000.0
2006-10-25 14:44:00,0.66065,0.66068,0.66055,0.66055,70600001.0
2006-10-25 14:45:00,0.66046,0.66048,0.66036,0.66036,146900000.0
2006-10-25 14:46:00,0.66042,0.66042,0.66032,0.66032,64200002.0
2006-10-25 14:47:00,0.66031,0.66052,0.66031,0.66043,115200000.0
2006-10-25 14:48:00,0.66048,0.66048,0.66038,0.66038,101200000.0
2006-10-25 14:49:00,0.66032,0.66032,0.6602,0.6602,130200001.0
2006-10-25 14:50:00,0.66024,0.66031,0.66024,0.66031,14400000.0
2006-10-25 14:51:00,0.66049,0.66049,0.6599,0.66035,115799999.0
2006-10-25 14:52:00,0.66035,0.66035,0.66031,0.66031,83600000.0
2006-10-25 14:53:00,0.66036,0.66036,0.66019,0.66036,82100000.0
2006-10-25 14:54:00,0.66033,0.66041,0.66024,0.66034,102800000.0
2006-10-25 14:55:00,0.66025,0.66038,0.6602,0.66038,107200001.0
2006-10-25 14:56:00,0.66033,0.66037,0.6602,0.66024,112899998.0
2006-10-25 14:57:00,0.66034,0.66038,0.66029,0.6603,52600000.0
2006-10-25 14:58:00,0.6602,0.66031,0.6602,0.66023,90300003.0
2006-10-25 14:59:00,0.66032,0.66032,0.66014,0.66014,67900000.0
2006-10-25 15:00:00,0.66012,0.66026,0.66012,0.66026,73400000.0
2006-10-25 15:01:00,0.66035,0.6604,0.66027,0.66027,70700000.0
2006-10-25 15:02:00,0.66025,0.66025,0.66004,0.66004,87600001.0
2006-10-25 15:03:00,0.66013,0.66021,0.66011,0.66021,80400000.0
2006-10-25 15:04:00,0.6602,0.66022,0.66013,0.66018,50200000.0
2006-10-25 15:05:00,0.66013,0.6603,0.66013,0.66028,118000002.0
2006-10-25 15:06:00,0.66033,0.66036,0.66019,0.66031,164600002.0
2006-10-25 15:07:00,0.66035,0.66035,0.66032,0.66032,60500000.0
2006-10-25 15:08:00,0.66026,0.66028,0.66005,0.66005,95799999.0
2006-10-25 15:09:00,0.66022,0.66022,0.66009,0.66017,122099996.0
2006-10-25 15:10:00,0.66022,0.66024,0.66017,0.66018,147299999.0
2006-10-25 15:11:00,0.66015,0.66032,0.66015,0.66028,40100000.0
2006-10-25 15:12:00,0.66032,0.66032,0.66019,0.66028,88000000.0
2006-10-25 15:13:00,0.66029,0.66032,0.66022,0.66027,78900001.0
2006-10-25 15:14:00,0.66034,0.66034,0.6602,0.66026,50500000.0
2006-10-25 15:15:00,0.66023,0.66035,0.66019,0.66035,103800001.0
2006-10-25 15:16:00,0.66027,0.66033,0.66016,0.66033,120100001.0
2006-10-25 15:17:00,0.6603,0.66045,0.6603,0.66045,11900000.0
2006-10-25 15:18:00,0.66035,0.66035,0.66025,0.66025,36800000.0
2006-10-25 15:19:00,0.66028,0.66028,0.66017,0.66017,149999998.0
2006-10-25 15:20:00,0.6602,0.66026,0.66018,0.6602,82700002.0
2006-10-25 15:21:00,0.66014,0.66025,0.66011,0.66022,161999996.0
2006-10-25 15:22:00,0.66025,0.66025,0.66003,0.66012,95400000.0
2006-10-25 15:23:00,0.66013,0.66013,0.66001,0.66001,90999999.0
2006-10-25 15:24:00,0.66004,0.66004,0.65976,0.65983,138299998.0
2006-10-25 15:25:00,0.65992,0.66011,0.6599,0.66005,114300000.0
2006-10-25 15:26:00,0.66008,0.66018,0.66006,0.66017,97299999.0
2006-10-25 15:27:00,0.66015,0.6604,0.66015,0.66033,85300000.0
2006-10-25 15:28:00,0.66016,0.66021,0.66007,0.66012,80100002.0
2006-10-25 15:29:00,0.66014,0.66025,0.66014,0.66014,164100001.0
2006-10-25 15:30:00,0.66027,0.66035,0.66027,0.66031,89800000.0
2006-10-25 15:31:00,0.66037,0.66041,0.66024,0.66037,169599996.0
2006-10-25 15:32:00,0.66033,0.66033,0.6602,0.66033,34000000.0
2006-10-25 15:33:00,0.66027,0.66027,0.66027,0.66027,2100000.0
2006-10-25 15:34:00,0.6602,0.66035,0.6602,0.6603,68599999.0
2006-10-25 15:35:00,0.66025,0.66026,0.66012,0.66012,56300000.0
2006-10-25 15:36:00,0.66008,0.66021,0.66008,0.66018,38400000.0
2006-10-25 15:37:00,0.66017,0.66021,0.66011,0.66012,113400001.0
2006-10-25 15:38:00,0.66022,0.66022,0.66003,0.66022,109200000.0
2006-10-25 15:39:00,0.66018,0.6602,0.66008,0.6602,136899998.0
2006-10-25 15:40:00,0.6602,0.6602,0.65986,0.65986,101600000.0
2006-10-25 15:41:00,0.66005,0.66014,0.66005,0.66006,45400001.0
2006-10-25 15:42:00,0.66005,0.66025,0.66005,0.66018,66100000.0
2006-10-25 15:43:00,0.6602,0.6602,0.66005,0.66005,91999999.0
2006-10-25 15:44:00,0.66004,0.66004,0.66,0.66,31800000.0
2006-10-25 15:45:00,0.65991,0.65998,0.65991,0.65996,49300000.0
2006-10-25 15:46:00,0.66003,0.66019,0.65993,0.65993,66200000.0
2006-10-25 15:47:00,0.66,0.66008,0.65993,0.66005,100200000.0
2006-10-25 15:48:00,0.66004,0.66015,0.66002,0.66002,77300001.0
2006-10-25 15:49:00,0.65995,0.66009,0.65994,0.65995,68600000.0
2006-10-25 15:50:00,0.65997,0.65998,0.65997,0.65998,22500000.0
2006-10-25 15:51:00,0.66005,0.66014,0.6598,0.66005,90900000.0
2006-10-25 15:52:00,0.65997,0.66009,0.65997,0.65999,74799999.0
2006-10-25 15:53:00,0.65996,0.66011,0.65996,0.66004,90400002.0
2006-10-25 15:54:00,0.65997,0.66014,0.65997,0.66012,71200002.0
2006-10-25 15:55:00,0.6601,0.66017,0.66005,0.66005,27100000.0
2006-10-25 15:56:00,0.66005,0.66006,0.65988,0.66006,35400000.0
2006-10-25 15:57:00,0.66012,0.66012,0.66002,0.66002,105400001.0
2006-10-25 15:58:00,0.66012,0.66012,0.66008,0.66008,38300000.0
2006-10-25 15:59:00,0.66002,0.66006,0.65997,0.66005,83000000.0
2006-10-25 16:00:00,0.65997,0.66011,0.65997,0.66004,70800000.0
2006-10-25 16:01:00,0.65997,0.65997,0.65982,0.65982,73000001.0
2006-10-25 16:02:00,0.65978,0.6599,0.65976,0.65987,85099999.0
2006-10-25 16:03:00,0.66002,0.66002,0.65995,0.65995,39200000.0
2006-10-25 16:04:00,0.66,0.66004,0.65989,0.66004,62800000.0
2006-10-25 16:05:00,0.65995,0.66,0.65995,0.66,20800000.0
2006-10-25 16:06:00,0.66005,0.66005,0.65995,0.66005,98000000.0
2006-10-25 16:07:00,0.66002,0.66011,0.65996,0.65996,95400000.0
2006-10-25 16:08:00,0.66,0.66005,0.65997,0.66,78800000.0
2006-10-25 16:09:00,0.65993,0.66011,0.65993,0.66007,68000001.0
2006-10-25 16:10:00,0.65995,0.6601,0.65995,0.6601,23000000.0
2006-10-25 16:11:00,0.66012,0.66031,0.66012,0.66028,58000000.0
2006-10-25 16:12:00,0.65987,0.6602,0.65977,0.66016,105100000.0
2006-10-25 16:13:00,0.66031,0.66036,0.66031,0.66032,100999998.0
2006-10-25 16:14:00,0.6604,0.66049,0.66039,0.66039,75800000.0
2006-10-25 16:15:00,0.66033,0.66039,0.66026,0.66039,98700000.0
2006-10-25 16:16:00,0.66056,0.66056,0.66028,0.66028,92699999.0
2006-10-25 16:17:00,0.6604,0.66055,0.6604,0.66054,51700000.0
2006-10-25 16:18:00,0.66045,0.66069,0.66038,0.6606,91599999.0
2006-10-25 16:19:00,0.6606,0.66065,0.66045,0.66055,149099999.0
2006-10-25 16:20:00,0.66062,0.66077,0.66061,0.66077,56299999.0
2006-10-25 16:21:00,0.66067,0.66072,0.66061,0.66062,77400000.0
2006-10-25 16:22:00,0.66058,0.66062,0.66051,0.66058,127300000.0
2006-10-25 16:23:00,0.66057,0.66085,0.66057,0.66085,54200000.0
2006-10-25 16:24:00,0.66102,0.66102,0.66086,0.66086,63800000.0
2006-10-25 16:25:00,0.6608,0.66085,0.66077,0.66085,80999998.0
2006-10-25 16:26:00,0.66075,0.66084,0.66075,0.66079,92900000.0
2006-10-25 16:27:00,0.66083,0.66112,0.66083,0.66106,83800000.0
2006-10-25 16:28:00,0.66075,0.66104,0.66075,0.66097,75900000.0
2006-10-25 16:29:00,0.66098,0.66101,0.66094,0.66101,70100001.0
2006-10-25 16:30:00,0.66096,0.6611,0.66091,0.66095,95399998.0
2006-10-25 16:31:00,0.66096,0.66117,0.6609,0.66117,60100000.0
2006-10-25 16:32:00,0.66121,0.66121,0.66092,0.66092,154099999.0
2006-10-25 16:33:00,0.661,0.66112,0.66094,0.66107,71500000.0
2006-10-25 16:34:00,0.66098,0.66101,0.66088,0.66088,102800000.0
2006-10-25 16:35:00,0.66081,0.66081,0.66053,0.66069,143099996.0
2006-10-25 16:36:00,0.66061,0.66073,0.66056,0.66068,78800000.0
2006-10-25 16:37:00,0.66053,0.66063,0.66051,0.66051,40500001.0
2006-10-25 16:38:00,0.66068,0.66068,0.66054,0.6606,91700000.0
2006-10-25 16:39:00,0.66063,0.66069,0.66056,0.66062,116600000.0
2006-10-25 16:40:00,0.66058,0.66058,0.66046,0.66046,79299999.0
2006-10-25 16:41:00,0.66049,0.66053,0.66048,0.66048,52200000.0
2006-10-25 16:42:00,0.66041,0.66041,0.66039,0.66039,52699998.0
2006-10-25 16:43:00,0.66023,0.66023,0.66015,0.66019,49099999.0
2006-10-25 16:44:00,0.66028,0.66037,0.66024,0.66024,69000000.0
2006-10-25 16:45:00,0.66032,0.66032,0.66014,0.66015,81000000.0
2006-10-25 16:46:00,0.66029,0.66033,0.66026,0.66029,133799997.0
2006-10-25 16:47:00,0.66032,0.66035,0.66019,0.66035,73700000.0
2006-10-25 16:48:00,0.66046,0.66047,0.66033,0.66043,97199999.0
2006-10-25 16:49:00,0.66038,0.66052,0.66036,0.66038,158100001.0
2006-10-25 16:50:00,0.66038,0.66042,0.6603,0.66037,102999997.0
2006-10-25 16:51:00,0.66047,0.66049,0.66027,0.66027,93800001.0
2006-10-25 16:52:00,0.66041,0.66045,0.66034,0.6604,79300002.0
2006-10-25 16:53:00,0.66038,0.6604,0.66036,0.6604,65599998.0
2006-10-25 16:54:00,0.66045,0.66054,0.66044,0.66054,115400001.0
2006-10-25 16:55:00,0.66048,0.66051,0.66031,0.6605,111800001.0
2006-10-25 16:56:00,0.66054,0.66054,0.66048,0.66053,32500000.0
2006-10-25 16:57:00,0.66057,0.66063,0.66045,0.66063,58699999.0
2006-10-25 16:58:00,0.66063,0.66079,0.66061,0.66063,116300000.0
2006-10-25 16:59:00,0.66051,0.66068,0.66037,0.66065,96699999.0
2006-10-25 17:00:00,0.66065,0.66067,0.66056,0.66059,106999999.0
2006-10-25 17:01:00,0.6607,0.6607,0.66058,0.6606,119600000.0
2006-10-25 17:02:00,0.66058,0.66078,0.66051,0.66068,142400000.0
2006-10-25 17:03:00,0.66036,0.66072,0.66036,0.66057,139999999.0
2006-10-25 17:04:00,0.66061,0.66065,0.66051,0.66062,123300000.0
2006-10-25 17:05:00,0.66062,0.66065,0.66062,0.66065,19999999.0
2006-10-25 17:06:00,0.6606,0.6607,0.66045,0.6606,65400000.0
2006-10-25 17:07:00,0.66062,0.66062,0.66047,0.6605,89299999.0
2006-10-25 17:08:00,0.66058,0.66063,0.66049,0.66049,88500000.0
2006-10-25 17:09:00,0.66065,0.66067,0.66055,0.66067,106999999.0
2006-10-25 17:10:00,0.66062,0.66062,0.66054,0.66054,44200000.0
2006-10-25 17:11:00,0.66039,0.66062,0.66039,0.6605,79200001.0
2006-10-25 17:12:00,0.6605,0.66059,0.66044,0.66044,70600000.0
2006-10-25 17:13:00,0.66049,0.66049,0.66039,0.66048,95600000.0
2006-10-25 17:14:00,0.66036,0.66048,0.66036,0.66045,57199999.0
2006-10-25 17:15:00,0.66033,0.66047,0.66028,0.66036,186400001.0
2006-10-25 17:16:00,0.66047,0.66051,0.66038,0.66038,96899999.0
2006-10-25 17:17:00,0.66025,0.66048,0.66025,0.66046,95000001.0
2006-10-25 17:18:00,0.66053,0.66053,0.66034,0.6605,86400001.0
2006-10-25 17:19:00,0.6606,0.66065,0.6605,0.6605,42800000.0
2006-10-25 17:20:00,0.66068,0.66074,0.66052,0.66058,94799999.0
2006-10-25 17:21:00,0.66053,0.66066,0.66049,0.6606,138499999.0
2006-10-25 17:22:00,0.66055,0.6607,0.66055,0.6607,62500000.0
2006-10-25 17:23:00,0.66063,0.66063,0.66037,0.6604,45500000.0
2006-10-25 17:24:00,0.66026,0.66041,0.66025,0.66041,54200000.0
2006-10-25 17:25:00,0.66038,0.66051,0.66033,0.66051,124300002.0
2006-10-25 17:26:00,0.66053,0.66057,0.66045,0.66045,97400000.0
2006-10-25 17:27:00,0.66054,0.66061,0.66042,0.66061,97800000.0
2006-10-25 17:28:00,0.66055,0.66062,0.66051,0.66053,115500000.0
2006-10-25 17:29:00,0.66059,0.6608,0.66057,0.6608,97700002.0
2006-10-25 17:30:00,0.66085,0.6609,0.6608,0.6608,95500000.0
2006-10-25 17:31:00,0.66075,0.6609,0.66075,0.6608,89500001.0
2006-10-25 17:32:00,0.66075,0.66075,0.66066,0.66066,77500000.0
2006-10-25 17:33:00,0.66071,0.6608,0.66063,0.66072,60700000.0
2006-10-25 17:34:00,0.66061,0.66066,0.66051,0.66051,73400000.0
2006-10-25 17:35:00,0.66045,0.66049,0.66043,0.66049,64699999.0
2006-10-25 17:36:00,0.66054,0.66065,0.66053,0.66056,47000000.0
2006-10-25 17:37:00,0.66053,0.66053,0.66041,0.66042,51800001.0
2006-10-25 17:38:00,0.66041,0.66046,0.66041,0.66046,46400000.0
2006-10-25 17:39:00,0.6605,0.6606,0.6605,0.6606,54200001.0
2006-10-25 17:40:00,0.66043,0.66054,0.66043,0.66044,52300001.0
2006-10-25 17:41:00,0.66037,0.6606,0.66037,0.66054,131599997.0
2006-10-25 17:42:00,0.6605,0.66055,0.66045,0.6605,116699998.0
2006-10-25 17:43:00,0.66054,0.66054,0.66037,0.66048,60400001.0
2006-10-25 17:44:00,0.66056,0.66063,0.66054,0.66063,56400000.0
2006-10-25 17:45:00,0.66065,0.66065,0.66045,0.66062,85100001.0
2006-10-25 17:46:00,0.66055,0.66072,0.66055,0.66064,83800000.0
2006-10-25 17:47:00,0.66058,0.66058,0.66032,0.6605,76600000.0
2006-10-25 17:48:00,0.66051,0.66051,0.66036,0.66042,106899999.0
2006-10-25 17:49:00,0.66046,0.6605,0.66016,0.66016,71100000.0
2006-10-25 17:50:00,0.66035,0.6605,0.66035,0.66045,62900000.0
2006-10-25 17:51:00,0.66038,0.66045,0.66028,0.66028,131100000.0
2006-10-25 17:52:00,0.66018,0.66047,0.66,0.66039,122900002.0
2006-10-25 17:53:00,0.66034,0.66054,0.66034,0.66054,77900000.0
2006-10-25 17:54:00,0.66049,0.66049,0.66044,0.66047,45999999.0
2006-10-25 17:55:00,0.66035,0.66043,0.66032,0.66043,75800000.0
2006-10-25 17:56:00,0.66035,0.66052,0.66035,0.66049,71000000.0
2006-10-25 17:57:00,0.66048,0.66048,0.66036,0.66036,94299998.0
2006-10-25 17:58:00,0.66045,0.66045,0.66038,0.66041,125900001.0
2006-10-25 17:59:00,0.6604,0.66045,0.66035,0.66045,108500001.0
2006-10-25 18:00:00,0.6604,0.66047,0.66037,0.66037,19900000.0
2006-10-25 18:01:00,0.6603,0.66036,0.66028,0.66031,98099999.0
2006-10-25 18:02:00,0.66032,0.66032,0.6602,0.66021,48899999.0
2006-10-25 18:03:00,0.66022,0.66033,0.66019,0.66024,200299999.0
2006-10-25 18:04:00,0.66022,0.66033,0.66018,0.66018,212000001.0
2006-10-25 18:05:00,0.66023,0.66038,0.66014,0.66014,288800000.0
2006-10-25 18:06:00,0.66017,0.66023,0.66009,0.66023,104400001.0
2006-10-25 18:07:00,0.66021,0.66033,0.66014,0.66019,273600002.0
2006-10-25 18:08:00,0.66018,0.6603,0.66018,0.66022,121199999.0
2006-10-25 18:09:00,0.66027,0.66033,0.66009,0.66033,226499997.0
2006-10-25 18:10:00,0.66027,0.66027,0.66015,0.66026,148700000.0
2006-10-25 18:11:00,0.66029,0.66029,0.66015,0.66024,56199999.0
2006-10-25 18:12:00,0.6603,0.6603,0.66015,0.6602,102799999.0
2006-10-25 18:13:00,0.66022,0.6603,0.66013,0.6603,100000001.0
2006-10-25 18:14:00,0.6603,0.66035,0.66027,0.66035,76500001.0
2006-10-25 18:15:00,0.6603,0.6604,0.6603,0.66035,214399998.0
2006-10-25 18:16:00,0.66031,0.66031,0.66014,0.66015,325400003.0
2006-10-25 18:17:00,0.66015,0.66025,0.66015,0.6602,160599999.0
2006-10-25 18:18:00,0.66016,0.66033,0.66008,0.66008,328199999.0
2006-10-25 18:19:00,0.66,0.66018,0.65993,0.65995,230300000.0
2006-10-25 18:20:00,0.65995,0.66007,0.65995,0.66005,85300002.0
2006-10-25 18:21:00,0.65999,0.66002,0.65994,0.65997,146600001.0
2006-10-25 18:22:00,0.65992,0.66001,0.65988,0.65993,130700001.0
2006-10-25 18:23:00,0.65988,0.65995,0.65985,0.65995,341000000.0
2006-10-25 18:24:00,0.65999,0.66019,0.65999,0.66008,230300000.0
2006-10-25 18:25:00,0.66003,0.66019,0.6599,0.66007,121799998.0
2006-10-25 18:26:00,0.66005,0.66015,0.66005,0.66015,138300001.0
2006-10-25 18:27:00,0.6601,0.6602,0.66007,0.66015,250099999.0
2006-10-25 18:28:00,0.6601,0.6602,0.66,0.6601,188199999.0
2006-10-25 18:29:00,0.66016,0.66029,0.66016,0.6602,251000001.0
2006-10-25 18:30:00,0.66007,0.66007,0.65992,0.66003,70200000.0
2006-10-25 18:31:00,0.66002,0.66016,0.66001,0.66009,194300001.0
2006-10-25 18:32:00,0.6601,0.6602,0.6601,0.66017,42300000.0
2006-10-25 18:33:00,0.66029,0.66032,0.6602,0.66022,220800000.0
2006-10-25 18:34:00,0.66029,0.66036,0.66021,0.6603,95300000.0
2006-10-25 18:35:00,0.66033,0.66033,0.66014,0.66015,120000000.0
2006-10-25 18:36:00,0.6602,0.6602,0.6601,0.66015,218900000.0
2006-10-25 18:37:00,0.66019,0.66028,0.66019,0.66027,76899999.0
2006-10-25 18:38:00,0.66019,0.66033,0.66019,0.66033,132800002.0
2006-10-25 18:39:00,0.6603,0.66039,0.66023,0.66028,328799999.0
2006-10-25 18:40:00,0.66027,0.66029,0.66012,0.66024,84400000.0
2006-10-25 18:41:00,0.66011,0.66033,0.66007,0.66013,226999999.0
2006-10-25 18:42:00,0.6602,0.66025,0.66015,0.66025,103600001.0
2006-10-25 18:43:00,0.66018,0.66039,0.66002,0.6602,710800002.0
2006-10-25 18:44:00,0.66014,0.66014,0.65998,0.66005,276999998.0
2006-10-25 18:45:00,0.66013,0.66019,0.66002,0.66003,463099997.0
2006-10-25 18:46:00,0.66,0.66005,0.66,0.66,163500002.0
2006-10-25 18:47:00,0.66,0.66005,0.66,0.66005,84900000.0
2006-10-25 18:48:00,0.66005,0.66005,0.65988,0.65988,177300001.0
2006-10-25 18:49:00,0.65987,0.66023,0.65981,0.66012,156599999.0
2006-10-25 18:50:00,0.66005,0.66005,0.65995,0.66003,106800000.0
2006-10-25 18:51:00,0.65994,0.66003,0.65994,0.66003,124400001.0
2006-10-25 18:52:00,0.66011,0.66011,0.66001,0.66001,121500000.0
2006-10-25 18:53:00,0.66,0.66005,0.65995,0.66005,102100002.0
2006-10-25 18:54:00,0.65991,0.6601,0.6598,0.66002,118999999.0
2006-10-25 18:55:00,0.66003,0.66003,0.65987,0.6599,185299997.0
2006-10-25 18:56:00,0.66,0.66011,0.65979,0.66011,131099999.0
2006-10-25 18:57:00,0.65996,0.66012,0.65995,0.66009,95499999.0
2006-10-25 18:58:00,0.66009,0.66014,0.66009,0.66014,75700000.0
2006-10-25 18:59:00,0.66006,0.66019,0.66006,0.6601,262099998.0
2006-10-25 19:00:00,0.66002,0.66003,0.65995,0.66,169399999.0
2006-10-25 19:01:00,0.6601,0.66018,0.6599,0.6599,94900000.0
2006-10-25 19:02:00,0.66,0.66,0.6599,0.66,114300000.0
2006-10-25 19:03:00,0.65996,0.66018,0.65996,0.66004,241399998.0
2006-10-25 19:04:00,0.66004,0.66014,0.66,0.66,90499999.0
2006-10-25 19:05:00,0.65999,0.66011,0.65999,0.66,71100000.0
2006-10-25 19:06:00,0.66001,0.66015,0.65997,0.66001,213899999.0
2006-10-25 19:07:00,0.66005,0.6601,0.65985,0.65995,323899997.0
2006-10-25 19:08:00,0.66005,0.66005,0.65995,0.66005,76900000.0
2006-10-25 19:09:00,0.66013,0.66015,0.66004,0.66013,103800000.0
2006-10-25 19:10:00,0.66009,0.66011,0.66001,0.66001,35800000.0
2006-10-25 19:11:00,0.65995,0.66005,0.65995,0.66,119699999.0
2006-10-25 19:12:00,0.65995,0.66005,0.65995,0.66,52500000.0
2006-10-25 19:13:00,0.65994,0.65998,0.65988,0.65992,79600000.0
2006-10-25 19:14:00,0.66015,0.66015,0.6601,0.6601,67600001.0
2006-10-25 19:15:00,0.6601,0.66015,0.6601,0.6601,65900000.0
2006-10-25 19:16:00,0.66006,0.66022,0.66006,0.66022,55900001.0
2006-10-25 19:17:00,0.66015,0.66015,0.65992,0.66,121100000.0
2006-10-25 19:18:00,0.66001,0.66021,0.66001,0.66021,69000001.0
2006-10-25 19:19:00,0.66015,0.66027,0.66015,0.66018,80399999.0
2006-10-25 19:20:00,0.66015,0.6602,0.66005,0.66005,88499999.0
2006-10-25 19:21:00,0.6601,0.66015,0.66,0.6601,85700000.0
2006-10-25 19:22:00,0.66,0.66005,0.66,0.66005,182599998.0
2006-10-25 19:23:00,0.65994,0.66007,0.65994,0.66007,81800000.0
2006-10-25 19:24:00,0.66013,0.66013,0.66,0.66,89999999.0
2006-10-25 19:25:00,0.66002,0.66005,0.65993,0.65993,35900000.0
2006-10-25 19:26:00,0.6599,0.65995,0.6599,0.65995,42300000.0
2006-10-25 19:27:00,0.65996,0.66009,0.65993,0.65995,192300002.0
2006-10-25 19:28:00,0.66015,0.66015,0.65995,0.65995,196400000.0
2006-10-25 19:29:00,0.65995,0.66005,0.6599,0.66,90500000.0
2006-10-25 19:30:00,0.66005,0.66005,0.66,0.66005,71099999.0
2006-10-25 19:31:00,0.66008,0.66008,0.6599,0.66005,86000000.0
2006-10-25 19:32:00,0.66005,0.66015,0.65995,0.66,154500002.0
2006-10-25 19:33:00,0.65995,0.66005,0.65995,0.66005,44699999.0
2006-10-25 19:34:00,0.66005,0.66008,0.65992,0.66005,120600000.0
2006-10-25 19:35:00,0.66014,0.66014,0.65991,0.66012,182399998.0
2006-10-25 19:36:00,0.66015,0.66015,0.65966,0.66002,181200000.0
2006-10-25 19:37:00,0.6601,0.66015,0.66008,0.66008,106500002.0
2006-10-25 19:38:00,0.6601,0.66012,0.65994,0.66001,79300000.0
2006-10-25 19:39:00,0.66013,0.66013,0.66,0.66,187499999.0
2006-10-25 19:40:00,0.66008,0.66008,0.66,0.66,98099999.0
2006-10-25 19:41:00,0.66001,0.66002,0.65994,0.65995,92099998.0
2006-10-25 19:42:00,0.65994,0.66005,0.65994,0.65997,46200000.0
2006-10-25 19:43:00,0.66,0.66005,0.65995,0.65997,67599999.0
2006-10-25 19:44:00,0.6601,0.6602,0.65995,0.66011,112799998.0
2006-10-25 19:45:00,0.66015,0.66025,0.6601,0.6601,63200000.0
2006-10-25 19:46:00,0.66015,0.66015,0.65984,0.66008,95000000.0
2006-10-25 19:47:00,0.66014,0.66014,0.66001,0.66001,60199999.0
2006-10-25 19:48:00,0.65996,0.66016,0.65996,0.66016,96400002.0
2006-10-25 19:49:00,0.66019,0.66037,0.66003,0.66037,134300000.0
2006-10-25 19:50:00,0.66022,0.66025,0.66015,0.6602,101300000.0
2006-10-25 19:51:00,0.66026,0.66037,0.66022,0.66037,134999999.0
2006-10-25 19:52:00,0.66032,0.66034,0.6602,0.66026,156800001.0
2006-10-25 19:53:00,0.66029,0.6604,0.66006,0.66006,115599998.0
2006-10-25 19:54:00,0.66017,0.66024,0.66011,0.66011,195600001.0
2006-10-25 19:55:00,0.65995,0.66005,0.65995,0.66005,215500000.0
2006-10-25 19:56:00,0.66,0.66,0.65979,0.6598,237299999.0
2006-10-25 19:57:00,0.65984,0.65984,0.65966,0.6597,165200000.0
2006-10-25 19:58:00,0.65979,0.65987,0.65977,0.6598,217399998.0
2006-10-25 19:59:00,0.65979,0.65987,0.65963,0.6597,95599999.0
2006-10-25 20:00:00,0.6598,0.66005,0.6598,0.66005,320600001.0
2006-10-25 20:01:00,0.66006,0.66006,0.65984,0.65986,99200000.0
2006-10-25 20:02:00,0.65989,0.65999,0.65989,0.65992,85600002.0
2006-10-25 20:03:00,0.66002,0.66006,0.65996,0.66006,65799999.0
2006-10-25 20:04:00,0.66008,0.6603,0.66007,0.6603,150399998.0
2006-10-25 20:05:00,0.66035,0.66035,0.66015,0.66023,239099999.0
2006-10-25 20:06:00,0.66023,0.66027,0.66009,0.66018,348099996.0
2006-10-25 20:07:00,0.6601,0.6601,0.65996,0.66002,86100000.0
2006-10-25 20:08:00,0.66007,0.66011,0.66004,0.66004,81499999.0
2006-10-25 20:09:00,0.66002,0.66019,0.65985,0.6601,113700000.0
2006-10-25 20:10:00,0.66005,0.66015,0.66005,0.66015,130600000.0
2006-10-25 20:11:00,0.66021,0.66034,0.66008,0.66013,105300000.0
2006-10-25 20:12:00,0.66013,0.66013,0.65998,0.66,127000002.0
2006-10-25 20:13:00,0.66008,0.6601,0.65975,0.66,78800000.0
2006-10-25 20:14:00,0.66027,0.6603,0.66008,0.6603,145100000.0
2006-10-25 20:15:00,0.66031,0.66032,0.65996,0.66013,129699998.0
2006-10-25 20:16:00,0.66019,0.66033,0.66013,0.66015,382299998.0
2006-10-25 20:17:00,0.66016,0.66053,0.66016,0.66053,237400001.0
2006-10-25 20:18:00,0.66077,0.66097,0.66077,0.66095,65600000.0
2006-10-25 20:19:00,0.66094,0.66117,0.66088,0.66117,67700000.0
2006-10-25 20:20:00,0.66117,0.66177,0.66107,0.66165,89199999.0
2006-10-25 20:21:00,0.66149,0.66149,0.66128,0.66134,40700000.0
2006-10-25 20:22:00,0.66138,0.6615,0.66138,0.66145,133300000.0
2006-10-25 20:23:00,0.66147,0.66147,0.66108,0.66123,159400000.0
2006-10-25 20:24:00,0.66112,0.66112,0.66078,0.66087,131499997.0
2006-10-25 20:25:00,0.66075,0.66075,0.66044,0.66058,168300001.0
2006-10-25 20:26:00,0.66056,0.66064,0.66049,0.66052,100099999.0
2006-10-25 20:27:00,0.66052,0.66063,0.66049,0.66062,99700000.0
2006-10-25 20:28:00,0.66068,0.66068,0.6606,0.6606,69900000.0
2006-10-25 20:29:00,0.66051,0.66051,0.66022,0.66022,281100001.0
2006-10-25 20:30:00,0.66005,0.66021,0.66005,0.66015,302599999.0
2006-10-25 20:31:00,0.66024,0.66066,0.66024,0.66045,166800001.0
2006-10-25 20:32:00,0.66044,0.66118,0.66044,0.66118,78500000.0
2006-10-25 20:33:00,0.66106,0.66106,0.66073,0.66073,144099999.0
2006-10-25 20:34:00,0.66078,0.66083,0.66075,0.66078,125699999.0
2006-10-25 20:35:00,0.66074,0.66084,0.66061,0.66084,43800000.0
2006-10-25 20:36:00,0.6609,0.66105,0.6608,0.66085,183899997.0
2006-10-25 20:37:00,0.66085,0.66085,0.6607,0.6608,185600002.0
2006-10-25 20:38:00,0.66078,0.66078,0.66062,0.66071,189000002.0
2006-10-25 20:39:00,0.66061,0.66073,0.66061,0.66073,80899999.0
2006-10-25 20:40:00,0.66069,0.66082,0.6606,0.66072,270900002.0
2006-10-25 20:41:00,0.6607,0.66082,0.66063,0.66082,212100000.0
2006-10-25 20:42:00,0.66078,0.66079,0.66067,0.66072,65000000.0
2006-10-25 20:43:00,0.66045,0.66076,0.66045,0.66076,120099999.0
2006-10-25 20:44:00,0.66065,0.66075,0.66065,0.66075,15900000.0
2006-10-25 20:45:00,0.66069,0.66072,0.66058,0.66058,64500000.0
2006-10-25 20:46:00,0.66065,0.66065,0.66053,0.66053,69400001.0
2006-10-25 20:47:00,0.66063,0.66072,0.66063,0.6607,88000001.0
2006-10-25 20:48:00,0.66071,0.66079,0.66071,0.66075,86300001.0
2006-10-25 20:49:00,0.66075,0.66085,0.6607,0.6608,98800000.0
2006-10-25 20:50:00,0.66078,0.66078,0.66061,0.66071,175499998.0
2006-10-25 20:51:00,0.66077,0.66087,0.66074,0.66074,78200000.0
2006-10-25 20:52:00,0.6608,0.66094,0.66076,0.66076,102100000.0
2006-10-25 20:53:00,0.66082,0.661,0.66051,0.66052,315199998.0
2006-10-25 20:54:00,0.6608,0.66085,0.66075,0.66085,139800001.0
2006-10-25 20:55:00,0.66106,0.6614,0.66106,0.66135,59000001.0
2006-10-25 20:56:00,0.66105,0.66113,0.66077,0.66089,94899999.0
2006-10-25 20:57:00,0.66082,0.66101,0.66073,0.66091,66999999.0
2006-10-25 20:58:00,0.66091,0.66107,0.66091,0.66093,246499999.0
2006-10-25 20:59:00,0.66106,0.66125,0.66102,0.66115,192200001.0
2006-10-25 21:00:00,0.6612,0.66122,0.66115,0.6612,152999999.0
2006-10-25 21:01:00,0.66119,0.66138,0.66119,0.66138,116399997.0
2006-10-25 21:02:00,0.6614,0.66146,0.66135,0.66145,99900000.0
2006-10-25 21:03:00,0.66158,0.66158,0.6615,0.66156,97800000.0
2006-10-25 21:04:00,0.66136,0.6614,0.66128,0.66128,107199999.0
2006-10-25 21:05:00,0.66138,0.66151,0.66133,0.6614,134500000.0
2006-10-25 21:06:00,0.66135,0.66157,0.66135,0.66157,149500000.0
2006-10-25 21:07:00,0.66162,0.66162,0.66154,0.66157,108199999.0
2006-10-25 21:08:00,0.66159,0.66165,0.66146,0.6616,149800000.0
2006-10-25 21:09:00,0.66157,0.66165,0.66145,0.66156,147100001.0
2006-10-25 21:10:00,0.66147,0.66154,0.66144,0.66154,66500000.0
2006-10-25 21:11:00,0.66154,0.66156,0.66149,0.6615,54900000.0
2006-10-25 21:12:00,0.66132,0.66143,0.66127,0.6614,83600000.0
2006-10-25 21:13:00,0.66128,0.66128,0.66106,0.66123,62000000.0
2006-10-25 21:14:00,0.66132,0.66132,0.6612,0.6612,51900000.0
2006-10-25 21:15:00,0.6612,0.6613,0.66115,0.6612,180000000.0
2006-10-25 21:16:00,0.6612,0.6612,0.66097,0.66111,175300004.0
2006-10-25 21:17:00,0.66116,0.6613,0.66104,0.6613,194900002.0
2006-10-25 21:18:00,0.66131,0.66132,0.66116,0.6613,134600002.0
2006-10-25 21:19:00,0.66132,0.66143,0.66126,0.66131,88699999.0
2006-10-25 21:20:00,0.6614,0.66154,0.66127,0.66136,217399999.0
2006-10-25 21:21:00,0.66148,0.66154,0.66139,0.66148,47600000.0
2006-10-25 21:22:00,0.66144,0.66147,0.66131,0.6614,90100000.0
2006-10-25 21:23:00,0.66141,0.66152,0.66137,0.66152,216299998.0
2006-10-25 21:24:00,0.66155,0.66155,0.66145,0.6615,130599998.0
2006-10-25 21:25:00,0.66153,0.6617,0.66153,0.66164,191099999.0
2006-10-25 21:26:00,0.66162,0.66165,0.66155,0.66165,145099999.0
2006-10-25 21:27:00,0.66157,0.66158,0.66143,0.66154,94400001.0
2006-10-25 21:28:00,0.66171,0.66171,0.66155,0.66155,28200000.0
2006-10-25 21:29:00,0.6615,0.66155,0.66135,0.66145,150899997.0
2006-10-25 21:30:00,0.6615,0.66159,0.66142,0.66147,146300000.0
2006-10-25 21:31:00,0.66149,0.66149,0.66146,0.66146,11700000.0
2006-10-25 21:32:00,0.6615,0.66155,0.66145,0.66155,47200000.0
2006-10-25 21:33:00,0.66154,0.66154,0.66146,0.66146,61000000.0
2006-10-25 21:34:00,0.66149,0.66159,0.66148,0.66151,106400000.0
2006-10-25 21:35:00,0.6616,0.66165,0.66158,0.6616,205800001.0
2006-10-25 21:36:00,0.6616,0.6617,0.66153,0.66165,256599998.0
2006-10-25 21:37:00,0.66159,0.66162,0.66154,0.66162,184000000.0
2006-10-25 21:38:00,0.66167,0.66173,0.66155,0.6616,137799998.0
2006-10-25 21:39:00,0.66154,0.66158,0.6614,0.66158,94100000.0
2006-10-25 21:40:00,0.66155,0.66167,0.66143,0.66166,173599997.0
2006-10-25 21:41:00,0.6618,0.66185,0.66175,0.66185,126900000.0
2006-10-25 21:42:00,0.6618,0.66183,0.66175,0.66179,83300000.0
2006-10-25 21:43:00,0.66167,0.66167,0.66142,0.66142,68600001.0
2006-10-25 21:44:00,0.66165,0.66187,0.66165,0.66167,42300000.0
2006-10-25 21:45:00,0.66199,0.66232,0.66199,0.66232,104500000.0
2006-10-25 21:46:00,0.66235,0.66253,0.66235,0.66247,86199998.0
2006-10-25 21:47:00,0.66253,0.66255,0.66248,0.66248,72200000.0
2006-10-25 21:48:00,0.66247,0.66251,0.66247,0.66248,51800000.0
2006-10-25 21:49:00,0.66235,0.66238,0.66219,0.6622,159699998.0
2006-10-25 21:50:00,0.66218,0.66218,0.66177,0.66177,87200000.0
2006-10-25 21:51:00,0.66171,0.66175,0.6615,0.66156,112999998.0
2006-10-25 21:52:00,0.66151,0.66168,0.66148,0.66154,120000002.0
2006-10-25 21:53:00,0.66154,0.66186,0.66154,0.66185,33500000.0
2006-10-25 21:54:00,0.66184,0.66197,0.66175,0.66177,156699998.0
2006-10-25 21:55:00,0.66185,0.66198,0.66185,0.66185,56700000.0
2006-10-25 21:56:00,0.66186,0.66191,0.6618,0.66191,96100000.0
2006-10-25 21:57:00,0.66197,0.66198,0.6617,0.6617,171900000.0
2006-10-25 21:58:00,0.66158,0.6616,0.66147,0.6615,73700002.0
2006-10-25 21:59:00,0.66142,0.66223,0.66142,0.66223,65299999.0
2006-10-25 22:00:00,0.66163,0.66163,0.65736,0.65736,97600000.0
2006-10-25 22:01:00,0.65758,0.65805,0.6575,0.65805,166200001.0
2006-10-25 22:02:00,0.65821,0.65823,0.65778,0.65778,78099999.0
2006-10-25 22:03:00,0.65792,0.65799,0.65775,0.65775,54400000.0
2006-10-25 22:04:00,0.65771,0.65771,0.65732,0.65752,69100000.0
2006-10-25 22:05:00,0.6577,0.65791,0.65726,0.65726,122899999.0
2006-10-25 22:06:00,0.65701,0.6575,0.65701,0.6574,141100000.0
2006-10-25 22:07:00,0.65727,0.65732,0.65717,0.65717,46600000.0
2006-10-25 22:08:00,0.65723,0.65733,0.65714,0.65733,85900000.0
2006-10-25 22:09:00,0.65727,0.65729,0.65699,0.6571,111099999.0
2006-10-25 22:10:00,0.65668,0.65668,0.65624,0.65638,60500000.0
2006-10-25 22:11:00,0.65638,0.65643,0.65621,0.65626,90999999.0
2006-10-25 22:12:00,0.65634,0.65638,0.65621,0.65634,125300001.0
2006-10-25 22:13:00,0.65653,0.65653,0.65613,0.65632,73700000.0
2006-10-25 22:14:00,0.65624,0.6563,0.6561,0.6561,128700003.0
2006-10-25 22:15:00,0.65622,0.65622,0.65579,0.65579,160500000.0
2006-10-25 22:16:00,0.65579,0.65588,0.6553,0.6553,73600001.0
2006-10-25 22:17:00,0.6553,0.65565,0.6553,0.65565,76100000.0
2006-10-25 22:18:00,0.65565,0.65592,0.65563,0.65575,114799999.0
2006-10-25 22:19:00,0.65568,0.6561,0.65547,0.656,91100002.0
2006-10-25 22:20:00,0.65611,0.65625,0.65606,0.65625,80199999.0
2006-10-25 22:21:00,0.65638,0.6564,0.65617,0.65624,77900000.0
2006-10-25 22:22:00,0.65627,0.65627,0.65601,0.65601,70200001.0
2006-10-25 22:23:00,0.6561,0.65636,0.6561,0.65613,126999999.0
2006-10-25 22:24:00,0.656,0.65613,0.65599,0.65608,164900002.0
2006-10-25 22:25:00,0.65599,0.65609,0.65582,0.65582,100699999.0
2006-10-25 22:26:00,0.65597,0.65597,0.65534,0.65544,117099999.0
2006-10-25 22:27:00,0.65539,0.65554,0.65519,0.65537,130800001.0
2006-10-25 22:28:00,0.65521,0.65555,0.65521,0.65535,117999999.0
2006-10-25 22:29:00,0.65537,0.6555,0.65537,0.65542,128000000.0
2006-10-25 22:30:00,0.65541,0.65542,0.65498,0.65512,109400000.0
2006-10-25 22:31:00,0.65514,0.6553,0.65514,0.65515,35700000.0
2006-10-25 22:32:00,0.65529,0.65531,0.65529,0.65531,9500000.0
2006-10-25 22:33:00,0.65533,0.65555,0.65533,0.65555,137000002.0
2006-10-25 22:34:00,0.6555,0.6556,0.65532,0.6556,90099999.0
2006-10-25 22:35:00,0.65563,0.65563,0.65538,0.65539,128599999.0
2006-10-25 22:36:00,0.65544,0.65559,0.65544,0.65551,124100000.0
2006-10-25 22:37:00,0.65554,0.65559,0.65543,0.65555,116799998.0
2006-10-25 22:38:00,0.65557,0.65599,0.65551,0.65577,127299999.0
2006-10-25 22:39:00,0.65577,0.6559,0.65574,0.65574,60499999.0
2006-10-25 22:40:00,0.65564,0.65579,0.6554,0.6554,73500000.0
2006-10-25 22:41:00,0.65545,0.65558,0.65545,0.65558,75800000.0
2006-10-25 22:42:00,0.65565,0.65579,0.65565,0.65579,136700002.0
2006-10-25 22:43:00,0.65568,0.65573,0.65548,0.65562,161400003.0
2006-10-25 22:44:00,0.65568,0.65576,0.65555,0.65555,198900000.0
2006-10-25 22:45:00,0.65563,0.65587,0.65554,0.65586,172999999.0
2006-10-25 22:46:00,0.65588,0.65588,0.65558,0.65573,244899998.0
2006-10-25 22:47:00,0.6557,0.65573,0.65569,0.65573,54200000.0
2006-10-25 22:48:00,0.65568,0.65577,0.65554,0.6557,112800000.0
2006-10-25 22:49:00,0.65561,0.65561,0.65543,0.65556,110300001.0
2006-10-25 22:50:00,0.65568,0.65572,0.65543,0.6557,186100000.0
2006-10-25 22:51:00,0.65565,0.65584,0.65563,0.65567,199199999.0
2006-10-25 22:52:00,0.65567,0.65567,0.65542,0.65551,138300000.0
2006-10-25 22:53:00,0.65552,0.65552,0.65524,0.6553,87299999.0
2006-10-25 22:54:00,0.65521,0.65521,0.65508,0.65511,81700001.0
2006-10-25 22:55:00,0.65513,0.65533,0.65513,0.65515,149200001.0
2006-10-25 22:56:00,0.65525,0.65527,0.65515,0.6552,105200000.0
2006-10-25 22:57:00,0.6551,0.6551,0.65456,0.65474,95899998.0
2006-10-25 22:58:00,0.65471,0.65516,0.65471,0.65508,51800000.0
2006-10-25 22:59:00,0.65491,0.65504,0.6548,0.6548,222899996.0
2006-10-25 23:00:00,0.65483,0.65483,0.65441,0.65447,132800000.0
2006-10-25 23:01:00,0.65463,0.65504,0.65455,0.65504,116899999.0
2006-10-25 23:02:00,0.65524,0.65531,0.65514,0.65523,123400000.0
2006-10-25 23:03:00,0.65505,0.65505,0.65466,0.65487,99900000.0
2006-10-25 23:04:00,0.65495,0.655,0.65495,0.65495,64500000.0
2006-10-25 23:05:00,0.65501,0.65518,0.65501,0.65501,92399999.0
2006-10-25 23:06:00,0.65497,0.65497,0.65473,0.65473,86700000.0
2006-10-25 23:07:00,0.65471,0.65471,0.65458,0.65458,69600000.0
2006-10-25 23:08:00,0.65473,0.65494,0.65472,0.65494,110300000.0
2006-10-25 23:09:00,0.6551,0.65522,0.6551,0.65522,45800000.0
2006-10-25 23:10:00,0.65518,0.65527,0.65518,0.65527,89000000.0
2006-10-25 23:11:00,0.65537,0.65545,0.65532,0.65532,72199999.0
2006-10-25 23:12:00,0.6553,0.65557,0.6553,0.65557,53899999.0
2006-10-25 23:13:00,0.65557,0.65561,0.65549,0.65554,66200001.0
2006-10-25 23:14:00,0.65552,0.6556,0.6555,0.6555,43100000.0
2006-10-25 23:15:00,0.65553,0.65556,0.6554,0.6554,55400000.0
2006-10-25 23:16:00,0.65549,0.65558,0.65549,0.65552,102600000.0
2006-10-25 23:17:00,0.65543,0.65547,0.65533,0.65534,80400001.0
2006-10-25 23:18:00,0.65533,0.65533,0.6548,0.65488,94400001.0
2006-10-25 23:19:00,0.65482,0.65508,0.65482,0.65496,67700000.0
2006-10-25 23:20:00,0.655,0.65524,0.655,0.65522,72700000.0
2006-10-25 23:21:00,0.65534,0.65551,0.65529,0.65529,108100001.0
2006-10-25 23:22:00,0.65523,0.65541,0.65523,0.65541,55800000.0
2006-10-25 23:23:00,0.65536,0.6554,0.6553,0.65532,44000000.0
2006-10-25 23:24:00,0.65535,0.65542,0.65529,0.6553,67800000.0
2006-10-25 23:25:00,0.65523,0.65525,0.6551,0.65525,108800000.0
2006-10-25 23:26:00,0.65522,0.65531,0.65522,0.65526,65300000.0
2006-10-25 23:27:00,0.65523,0.65523,0.65511,0.65511,45500000.0
2006-10-25 23:28:00,0.65511,0.65511,0.65487,0.65487,54000001.0
2006-10-25 23:29:00,0.65477,0.65477,0.65464,0.65472,138200000.0
2006-10-25 23:30:00,0.65465,0.65482,0.65465,0.65482,109300000.0
2006-10-25 23:31:00,0.6548,0.65485,0.6548,0.6548,62900000.0
2006-10-25 23:32:00,0.65477,0.65477,0.65455,0.65463,71300001.0
2006-10-25 23:33:00,0.65452,0.65482,0.65452,0.65479,88599999.0
2006-10-25 23:34:00,0.65492,0.655,0.65479,0.65489,120900000.0
2006-10-25 23:35:00,0.65488,0.65493,0.6548,0.65493,31600000.0
2006-10-25 23:36:00,0.65485,0.6549,0.65475,0.65485,55600000.0
2006-10-25 23:37:00,0.65485,0.65485,0.65482,0.65485,57200001.0
2006-10-25 23:38:00,0.65481,0.65499,0.65476,0.65494,87600000.0
2006-10-25 23:39:00,0.65462,0.65462,0.6544,0.65443,94199999.0
2006-10-25 23:40:00,0.6545,0.65455,0.65435,0.65437,107100000.0
2006-10-25 23:41:00,0.65442,0.65442,0.65429,0.65438,39000000.0
2006-10-25 23:42:00,0.65435,0.6544,0.65435,0.6544,19100000.0
2006-10-25 23:43:00,0.65449,0.65462,0.65449,0.65462,64400001.0
2006-10-25 23:44:00,0.65464,0.65508,0.65458,0.65508,90400000.0
2006-10-25 23:45:00,0.65519,0.65531,0.65513,0.65515,44400001.0
2006-10-25 23:46:00,0.65506,0.65508,0.65483,0.65493,127399998.0
2006-10-25 23:47:00,0.65479,0.65479,0.65462,0.65462,35500000.0
2006-10-25 23:48:00,0.65467,0.65467,0.6545,0.65463,158900004.0
2006-10-25 23:49:00,0.65462,0.65462,0.65448,0.65452,85100000.0
2006-10-25 23:50:00,0.65445,0.65461,0.65445,0.65461,19900000.0
2006-10-25 23:51:00,0.6546,0.65465,0.65452,0.65465,95700000.0
2006-10-25 23:52:00,0.6547,0.65491,0.65465,0.65473,122700001.0
2006-10-25 23:53:00,0.65458,0.65472,0.65457,0.65468,70399999.0
2006-10-25 23:54:00,0.65468,0.65487,0.65454,0.65487,81199999.0
2006-10-25 23:55:00,0.65498,0.65501,0.65489,0.65489,81900001.0
2006-10-25 23:56:00,0.65495,0.65495,0.65485,0.6549,109399998.0
2006-10-25 23:57:00,0.65492,0.65501,0.65492,0.65492,59200000.0
2006-10-25 23:58:00,0.65488,0.65488,0.65481,0.65488,56499999.0
2006-10-25 23:59:00,0.65479,0.65497,0.65479,0.65479,80100000.0
2006-10-26 00:00:00,0.65478,0.65484,0.65475,0.65484,71000001.0
2006-10-26 00:01:00,0.6548,0.65485,0.65475,0.65475,90399999.0
2006-10-26 00:02:00,0.65477,0.65484,0.65472,0.65472,101900000.0
2006-10-26 00:03:00,0.65481,0.65514,0.65481,0.65514,51300000.0
2006-10-26 00:04:00,0.65515,0.65515,0.65505,0.6551,91800001.0
2006-10-26 00:05:00,0.65523,0.65539,0.65523,0.65532,50199999.0
2006-10-26 00:06:00,0.65531,0.65542,0.65531,0.65542,48500000.0
2006-10-26 00:07:00,0.65532,0.65547,0.65532,0.6554,66499999.0
2006-10-26 00:08:00,0.65525,0.65531,0.6552,0.65528,96399997.0
2006-10-26 00:09:00,0.65522,0.65541,0.65522,0.65541,48900000.0
2006-10-26 00:10:00,0.65525,0.65526,0.65505,0.65505,98700000.0
2006-10-26 00:11:00,0.65488,0.65493,0.65482,0.65483,100000001.0
2006-10-26 00:12:00,0.65492,0.65504,0.65492,0.65504,53700000.0
2006-10-26 00:13:00,0.65512,0.65526,0.65504,0.65526,99999999.0
2006-10-26 00:14:00,0.65521,0.65528,0.65508,0.65527,52700000.0
2006-10-26 00:15:00,0.65513,0.65513,0.65482,0.65503,92200000.0
2006-10-26 00:16:00,0.65502,0.65502,0.65489,0.65497,114099999.0
2006-10-26 00:17:00,0.65501,0.65508,0.65488,0.65503,78899999.0
2006-10-26 00:18:00,0.65505,0.65505,0.6549,0.655,94299999.0
2006-10-26 00:19:00,0.655,0.65504,0.655,0.65503,80899998.0
2006-10-26 00:20:00,0.6549,0.65499,0.6549,0.65499,74000001.0
2006-10-26 00:21:00,0.65494,0.65521,0.65494,0.65521,94699999.0
2006-10-26 00:22:00,0.65513,0.65514,0.65504,0.65514,90799998.0
2006-10-26 00:23:00,0.65518,0.65522,0.65497,0.65497,67600001.0
2006-10-26 00:24:00,0.65522,0.6554,0.65522,0.6554,22200000.0
2006-10-26 00:25:00,0.65545,0.65545,0.65524,0.65526,118800001.0
2006-10-26 00:26:00,0.65533,0.65537,0.65533,0.65537,27900000.0
2006-10-26 00:27:00,0.6554,0.6555,0.6554,0.65545,84100000.0
2006-10-26 00:28:00,0.65544,0.65554,0.65538,0.65548,131400001.0
2006-10-26 00:29:00,0.65538,0.65546,0.65535,0.65546,80800000.0
2006-10-26 00:30:00,0.65568,0.65572,0.65548,0.65548,64600001.0
2006-10-26 00:31:00,0.65572,0.65582,0.65572,0.65572,67800000.0
2006-10-26 00:32:00,0.65579,0.65623,0.65579,0.65618,102400000.0
2006-10-26 00:33:00,0.6562,0.6562,0.65597,0.65605,77300001.0
2006-10-26 00:34:00,0.65622,0.65622,0.65614,0.65618,66000002.0
2006-10-26 00:35:00,0.65606,0.6561,0.65596,0.65604,112600001.0
2006-10-26 00:36:00,0.65602,0.65605,0.65595,0.65597,72500000.0
2006-10-26 00:37:00,0.6561,0.6561,0.65578,0.65589,108200001.0
2006-10-26 00:38:00,0.65596,0.65597,0.65581,0.65581,59500000.0
2006-10-26 00:39:00,0.65577,0.65584,0.65572,0.65584,196899999.0
2006-10-26 00:40:00,0.65575,0.65575,0.65561,0.65561,83899999.0
2006-10-26 00:41:00,0.65567,0.65573,0.6555,0.65569,80600000.0
2006-10-26 00:42:00,0.65555,0.65555,0.6553,0.65534,42199999.0
2006-10-26 00:43:00,0.6555,0.65553,0.65543,0.65543,82200000.0
2006-10-26 00:44:00,0.65546,0.65546,0.65527,0.65527,184399999.0
2006-10-26 00:45:00,0.65529,0.65547,0.65529,0.6554,67900000.0
2006-10-26 00:46:00,0.65548,0.65568,0.65548,0.65568,58100000.0
2006-10-26 00:47:00,0.65571,0.65571,0.65564,0.65564,23900000.0
2006-10-26 00:48:00,0.65574,0.65578,0.65563,0.65567,118900001.0
2006-10-26 00:49:00,0.65558,0.65563,0.65553,0.65558,100700001.0
2006-10-26 00:50:00,0.65553,0.65561,0.65546,0.65558,97799998.0
2006-10-26 00:51:00,0.65554,0.65556,0.65554,0.65556,38200000.0
2006-10-26 00:52:00,0.65559,0.65564,0.65553,0.65563,89800001.0
2006-10-26 00:53:00,0.6556,0.65571,0.65552,0.65571,84000000.0
2006-10-26 00:54:00,0.65576,0.65609,0.65572,0.65609,135100001.0
2006-10-26 00:55:00,0.65616,0.65616,0.65583,0.65603,137900000.0
2006-10-26 00:56:00,0.65608,0.65608,0.6559,0.65593,33200000.0
2006-10-26 00:57:00,0.65587,0.65598,0.65587,0.65589,97299999.0
2006-10-26 00:58:00,0.65595,0.65601,0.65583,0.65601,73299999.0
2006-10-26 00:59:00,0.65601,0.65608,0.65597,0.656,80699999.0
2006-10-26 01:00:00,0.65585,0.65595,0.65585,0.6559,53800000.0
2006-10-26 01:01:00,0.6559,0.656,0.6559,0.656,26300000.0
2006-10-26 01:02:00,0.65584,0.65585,0.65569,0.6558,104200002.0
2006-10-26 01:03:00,0.65579,0.65596,0.65577,0.65596,66700000.0
2006-10-26 01:04:00,0.656,0.65614,0.65596,0.65614,76899997.0
2006-10-26 01:05:00,0.65603,0.65609,0.65595,0.65605,65100000.0
2006-10-26 01:06:00,0.65609,0.65618,0.65601,0.65614,34100000.0
2006-10-26 01:07:00,0.65612,0.65613,0.65604,0.65613,58000000.0
2006-10-26 01:08:00,0.65607,0.65607,0.65597,0.65607,67700001.0
2006-10-26 01:09:00,0.65608,0.65608,0.65599,0.65604,99399999.0
2006-10-26 01:10:00,0.65598,0.65607,0.65598,0.65607,67900000.0
2006-10-26 01:11:00,0.65608,0.65624,0.65596,0.65596,78300000.0
2006-10-26 01:12:00,0.65598,0.65609,0.65595,0.65595,116699998.0
2006-10-26 01:13:00,0.65607,0.65607,0.656,0.65605,59900000.0
2006-10-26 01:14:00,0.65595,0.65605,0.65595,0.65597,66899999.0
2006-10-26 01:15:00,0.65595,0.65595,0.65595,0.65595,75500000.0
2006-10-26 01:16:00,0.6559,0.65601,0.6559,0.65601,37600000.0
2006-10-26 01:17:00,0.65605,0.65605,0.65605,0.65605,23199999.0
2006-10-26 01:18:00,0.65603,0.65605,0.6559,0.65603,125199999.0
2006-10-26 01:19:00,0.65583,0.65606,0.65583,0.65606,101200000.0
2006-10-26 01:20:00,0.65592,0.65597,0.65588,0.65597,59300000.0
2006-10-26 01:21:00,0.65594,0.65601,0.65589,0.65589,84099998.0
2006-10-26 01:22:00,0.65573,0.6558,0.65573,0.6558,64399999.0
2006-10-26 01:23:00,0.65577,0.65587,0.65575,0.6558,60900000.0
2006-10-26 01:24:00,0.65582,0.65588,0.65581,0.65587,61400000.0
2006-10-26 01:25:00,0.65582,0.65588,0.65579,0.65588,65299999.0
2006-10-26 01:26:00,0.65595,0.65595,0.65582,0.65594,133399998.0
2006-10-26 01:27:00,0.65582,0.65602,0.65574,0.65602,80599998.0
2006-10-26 01:28:00,0.65605,0.6561,0.65595,0.656,104799998.0
2006-10-26 01:29:00,0.656,0.656,0.65597,0.65597,13900000.0
2006-10-26 01:30:00,0.65608,0.65611,0.65598,0.65598,84700000.0
2006-10-26 01:31:00,0.65602,0.65609,0.65598,0.65607,93899999.0
2006-10-26 01:32:00,0.656,0.6561,0.656,0.65605,76100000.0
2006-10-26 01:33:00,0.656,0.65605,0.6559,0.65595,63999998.0
2006-10-26 01:34:00,0.65608,0.65608,0.65598,0.65603,75600000.0
2006-10-26 01:35:00,0.656,0.65605,0.65597,0.656,109100000.0
2006-10-26 01:36:00,0.65605,0.65605,0.65595,0.65595,139600000.0
2006-10-26 01:37:00,0.656,0.65605,0.65597,0.656,50000000.0
2006-10-26 01:38:00,0.65608,0.65618,0.65603,0.65618,81400000.0
2006-10-26 01:39:00,0.65595,0.65605,0.65587,0.65587,105200000.0
2006-10-26 01:40:00,0.65603,0.65605,0.65585,0.65585,84699999.0
2006-10-26 01:41:00,0.656,0.65603,0.65588,0.65588,33199999.0
2006-10-26 01:42:00,0.65585,0.65595,0.65585,0.6559,73999999.0
2006-10-26 01:43:00,0.65598,0.65607,0.65598,0.65605,72399999.0
2006-10-26 01:44:00,0.65621,0.65623,0.6562,0.65622,89400002.0
2006-10-26 01:45:00,0.65617,0.65617,0.65602,0.65608,71299998.0
2006-10-26 01:46:00,0.65611,0.6562,0.6558,0.6558,112299998.0
2006-10-26 01:47:00,0.65581,0.65581,0.65566,0.65566,87600000.0
2006-10-26 01:48:00,0.6557,0.65582,0.6557,0.65582,74900001.0
2006-10-26 01:49:00,0.6559,0.6559,0.65582,0.65588,98100001.0
2006-10-26 01:50:00,0.65591,0.65593,0.65568,0.65585,49100000.0
2006-10-26 01:51:00,0.65585,0.65587,0.65577,0.65587,77400000.0
2006-10-26 01:52:00,0.65578,0.65579,0.65575,0.65577,40700000.0
2006-10-26 01:53:00,0.65578,0.65578,0.65557,0.65571,110500002.0
2006-10-26 01:54:00,0.65571,0.65576,0.65561,0.65573,68700000.0
2006-10-26 01:55:00,0.65568,0.65574,0.65556,0.65569,157200002.0
2006-10-26 01:56:00,0.65571,0.65571,0.65557,0.65567,61399999.0
2006-10-26 01:57:00,0.65558,0.65579,0.65558,0.65574,130899999.0
2006-10-26 01:58:00,0.65582,0.65596,0.65574,0.6559,130200002.0
2006-10-26 01:59:00,0.6559,0.65595,0.65585,0.65587,75800001.0
2006-10-26 02:00:00,0.65593,0.65595,0.65588,0.6559,108699998.0
2006-10-26 02:01:00,0.65593,0.65593,0.65585,0.65593,84999999.0
2006-10-26 02:02:00,0.65588,0.65588,0.65574,0.65579,137499999.0
2006-10-26 02:03:00,0.6557,0.6559,0.6557,0.65582,101600000.0
2006-10-26 02:04:00,0.65592,0.656,0.65592,0.65597,43800000.0
2006-10-26 02:05:00,0.65601,0.65601,0.65591,0.65597,36600000.0
2006-10-26 02:06:00,0.65593,0.6561,0.65593,0.6561,77199999.0
2006-10-26 02:07:00,0.65609,0.65619,0.65605,0.65619,34800000.0
2006-10-26 02:08:00,0.65613,0.65635,0.65613,0.65635,98199999.0
2006-10-26 02:09:00,0.65633,0.65633,0.65622,0.65622,73300000.0
2006-10-26 02:10:00,0.65627,0.65632,0.65621,0.6563,65400000.0
2006-10-26 02:11:00,0.65621,0.65621,0.65601,0.65614,52400000.0
2006-10-26 02:12:00,0.656,0.65623,0.656,0.65617,113200001.0
2006-10-26 02:13:00,0.65605,0.65613,0.65598,0.65598,55400000.0
2006-10-26 02:14:00,0.65604,0.65626,0.65604,0.65618,72900000.0
2006-10-26 02:15:00,0.65611,0.65623,0.65606,0.65614,99700003.0
2006-10-26 02:16:00,0.65612,0.65618,0.65608,0.65615,115400002.0
2006-10-26 02:17:00,0.6562,0.65625,0.6562,0.65625,46200000.0
2006-10-26 02:18:00,0.65611,0.65621,0.65611,0.65611,48500001.0
2006-10-26 02:19:00,0.65611,0.65624,0.65611,0.65615,64099999.0
2006-10-26 02:20:00,0.65631,0.65636,0.65624,0.65624,75600001.0
2006-10-26 02:21:00,0.6562,0.65625,0.6562,0.65625,121599997.0
2006-10-26 02:22:00,0.65623,0.65623,0.6561,0.65615,123700002.0
2006-10-26 02:23:00,0.65604,0.65628,0.65588,0.65588,128699998.0
2006-10-26 02:24:00,0.65594,0.6561,0.65592,0.65608,131399999.0
2006-10-26 02:25:00,0.6561,0.65621,0.65601,0.6561,79500001.0
2006-10-26 02:26:00,0.65623,0.65632,0.65611,0.65617,70300000.0
2006-10-26 02:27:00,0.6562,0.6562,0.65605,0.65605,12800000.0
2006-10-26 02:28:00,0.65617,0.65626,0.65617,0.65625,86000000.0
2006-10-26 02:29:00,0.65623,0.65623,0.65605,0.65613,106599999.0
2006-10-26 02:30:00,0.65623,0.65631,0.65609,0.65631,95299999.0
2006-10-26 02:31:00,0.65631,0.65637,0.65618,0.65637,119000000.0
2006-10-26 02:32:00,0.65632,0.65639,0.65632,0.65636,45800000.0
2006-10-26 02:33:00,0.65626,0.65639,0.65626,0.6563,89900000.0
2006-10-26 02:34:00,0.65627,0.65645,0.65627,0.65645,76800002.0
2006-10-26 02:35:00,0.65633,0.65644,0.65627,0.65627,87000002.0
2006-10-26 02:36:00,0.65631,0.65646,0.65627,0.65627,109199998.0
2006-10-26 02:37:00,0.65637,0.65641,0.65632,0.65632,48600000.0
2006-10-26 02:38:00,0.6563,0.65636,0.65613,0.65627,101900000.0
2006-10-26 02:39:00,0.65632,0.6565,0.65622,0.65638,145900000.0
2006-10-26 02:40:00,0.6563,0.65644,0.65625,0.65642,111800001.0
2006-10-26 02:41:00,0.65645,0.65645,0.65633,0.65633,22300000.0
2006-10-26 02:42:00,0.65648,0.65654,0.65638,0.65638,71900000.0
2006-10-26 02:43:00,0.65638,0.65671,0.65638,0.65667,102800002.0
2006-10-26 02:44:00,0.65679,0.65687,0.65679,0.65687,50299999.0
2006-10-26 02:45:00,0.65688,0.65693,0.65682,0.65693,95199999.0
2006-10-26 02:46:00,0.6568,0.65692,0.65679,0.65687,79899999.0
2006-10-26 02:47:00,0.65694,0.65699,0.65694,0.65697,39099999.0
2006-10-26 02:48:00,0.6569,0.65692,0.65678,0.65692,114999997.0
2006-10-26 02:49:00,0.65696,0.65708,0.65696,0.65701,90200000.0
2006-10-26 02:50:00,0.65706,0.65706,0.65673,0.65673,45699999.0
2006-10-26 02:51:00,0.65664,0.65667,0.65644,0.65644,122100001.0
2006-10-26 02:52:00,0.65645,0.65655,0.65645,0.65647,147799998.0
2006-10-26 02:53:00,0.65646,0.65654,0.65646,0.65654,7900000.0
2006-10-26 02:54:00,0.65637,0.65637,0.65615,0.65636,70000000.0
2006-10-26 02:55:00,0.65633,0.65633,0.65626,0.65628,50800000.0
2006-10-26 02:56:00,0.65633,0.65643,0.65622,0.65636,82100000.0
2006-10-26 02:57:00,0.65643,0.65645,0.65628,0.65639,127600001.0
2006-10-26 02:58:00,0.6564,0.65654,0.65639,0.65646,128600000.0
2006-10-26 02:59:00,0.65651,0.65651,0.65637,0.65637,165800003.0
2006-10-26 03:00:00,0.65635,0.65643,0.65635,0.6564,82500000.0
2006-10-26 03:01:00,0.65642,0.65661,0.65639,0.65661,103999998.0
2006-10-26 03:02:00,0.65655,0.65667,0.65655,0.65665,60700000.0
2006-10-26 03:03:00,0.65653,0.65668,0.65632,0.65651,128599997.0
2006-10-26 03:04:00,0.65657,0.65658,0.65651,0.65651,124900000.0
2006-10-26 03:05:00,0.65641,0.65648,0.65632,0.65648,136399999.0
2006-10-26 03:06:00,0.65643,0.65653,0.65638,0.65647,84600002.0
2006-10-26 03:07:00,0.65649,0.65653,0.6563,0.6563,88900000.0
2006-10-26 03:08:00,0.65623,0.65644,0.65623,0.65633,141499999.0
2006-10-26 03:09:00,0.65637,0.65658,0.65635,0.65639,110900001.0
2006-10-26 03:10:00,0.6564,0.65647,0.6564,0.6564,114199999.0
2006-10-26 03:11:00,0.65637,0.6564,0.65631,0.65632,67200000.0
2006-10-26 03:12:00,0.65637,0.65645,0.65623,0.6563,58300000.0
2006-10-26 03:13:00,0.65627,0.65627,0.65626,0.65626,19900000.0
2006-10-26 03:14:00,0.65622,0.65633,0.65622,0.65633,75700001.0
2006-10-26 03:15:00,0.65633,0.65637,0.65626,0.65637,65299999.0
2006-10-26 03:16:00,0.65645,0.6565,0.6564,0.65645,41300000.0
2006-10-26 03:17:00,0.65644,0.6565,0.65636,0.65636,56200001.0
2006-10-26 03:18:00,0.65637,0.65645,0.65635,0.6564,125999997.0
2006-10-26 03:19:00,0.65625,0.65648,0.65625,0.65635,89200000.0
2006-10-26 03:20:00,0.65641,0.65651,0.65634,0.65641,152699999.0
2006-10-26 03:21:00,0.65645,0.65652,0.65623,0.65644,133599999.0
2006-10-26 03:22:00,0.65636,0.65648,0.65636,0.65647,89099996.0
2006-10-26 03:23:00,0.65647,0.65648,0.6564,0.6564,58500000.0
2006-10-26 03:24:00,0.65648,0.65652,0.65646,0.65652,35499999.0
2006-10-26 03:25:00,0.65647,0.65653,0.65639,0.65653,97900002.0
2006-10-26 03:26:00,0.65655,0.6566,0.65645,0.65645,97199999.0
2006-10-26 03:27:00,0.65659,0.65663,0.65652,0.65663,71299999.0
2006-10-26 03:28:00,0.65659,0.6566,0.65647,0.65647,97299999.0
2006-10-26 03:29:00,0.65648,0.65654,0.65647,0.65654,63700000.0
2006-10-26 03:30:00,0.65655,0.65655,0.65645,0.65645,87899999.0
2006-10-26 03:31:00,0.65647,0.65658,0.65637,0.65658,114600002.0
2006-10-26 03:32:00,0.65653,0.65653,0.6564,0.65646,60799999.0
2006-10-26 03:33:00,0.65645,0.65645,0.65635,0.65635,80900001.0
2006-10-26 03:34:00,0.65635,0.65645,0.65635,0.6564,36700000.0
2006-10-26 03:35:00,0.65647,0.65647,0.65631,0.65635,75300000.0
2006-10-26 03:36:00,0.65624,0.65637,0.65624,0.65637,91500001.0
2006-10-26 03:37:00,0.65646,0.65648,0.65636,0.65644,83699999.0
2006-10-26 03:38:00,0.65649,0.65653,0.65648,0.65653,86199998.0
2006-10-26 03:39:00,0.65655,0.65655,0.65645,0.6565,61199998.0
2006-10-26 03:40:00,0.65656,0.65663,0.65634,0.65638,145199999.0
2006-10-26 03:41:00,0.65645,0.65657,0.65645,0.65655,147800000.0
2006-10-26 03:42:00,0.65652,0.65671,0.65642,0.65666,80500000.0
2006-10-26 03:43:00,0.65648,0.65651,0.65645,0.65648,51100000.0
2006-10-26 03:44:00,0.65652,0.65652,0.65641,0.65647,131600002.0
2006-10-26 03:45:00,0.6566,0.6566,0.6565,0.6565,36700001.0
2006-10-26 03:46:00,0.65655,0.6566,0.65635,0.65653,103900000.0
2006-10-26 03:47:00,0.65645,0.6565,0.65645,0.6565,5700000.0
2006-10-26 03:48:00,0.65645,0.65656,0.6564,0.65655,107500000.0
2006-10-26 03:49:00,0.65647,0.65656,0.65646,0.65654,50900000.0
2006-10-26 03:50:00,0.65645,0.65647,0.65642,0.65642,90199998.0
2006-10-26 03:51:00,0.65647,0.65653,0.65644,0.65653,47200000.0
2006-10-26 03:52:00,0.65652,0.65652,0.65644,0.65652,62200001.0
2006-10-26 03:53:00,0.65649,0.65653,0.65643,0.65643,46299999.0
2006-10-26 03:54:00,0.65634,0.6566,0.65632,0.6566,61200001.0
2006-10-26 03:55:00,0.65653,0.65659,0.6565,0.65657,85199999.0
2006-10-26 03:56:00,0.65647,0.65655,0.65647,0.65652,87200000.0
2006-10-26 03:57:00,0.65647,0.65675,0.65647,0.65675,115200000.0
2006-10-26 03:58:00,0.65675,0.65675,0.65665,0.6567,162799998.0
2006-10-26 03:59:00,0.65668,0.65669,0.65658,0.65658,95200000.0
2006-10-26 04:00:00,0.65655,0.65673,0.65655,0.65665,110100001.0
2006-10-26 04:01:00,0.65662,0.65672,0.65659,0.65672,57200002.0
2006-10-26 04:02:00,0.65668,0.65674,0.65668,0.65674,22700000.0
2006-10-26 04:03:00,0.6568,0.65683,0.65673,0.65683,105400001.0
2006-10-26 04:04:00,0.6569,0.6569,0.65685,0.65688,74400001.0
2006-10-26 04:05:00,0.65683,0.65695,0.65683,0.65693,147499998.0
2006-10-26 04:06:00,0.6569,0.6569,0.6567,0.65679,106900001.0
2006-10-26 04:07:00,0.65684,0.65689,0.6568,0.6568,126300000.0
2006-10-26 04:08:00,0.65694,0.65694,0.65671,0.65671,88100000.0
2006-10-26 04:09:00,0.6568,0.65697,0.6568,0.65694,80000001.0
2006-10-26 04:10:00,0.65685,0.6569,0.65677,0.6568,59400000.0
2006-10-26 04:11:00,0.65682,0.65682,0.65672,0.65682,67699999.0
2006-10-26 04:12:00,0.65685,0.65685,0.65675,0.65683,135899999.0
2006-10-26 04:13:00,0.65685,0.65685,0.65678,0.65678,109199996.0
2006-10-26 04:14:00,0.65678,0.65678,0.65658,0.65658,58900000.0
2006-10-26 04:15:00,0.6567,0.6568,0.6567,0.65675,69400000.0
2006-10-26 04:16:00,0.65668,0.6567,0.65654,0.65654,101199999.0
2006-10-26 04:17:00,0.6566,0.6566,0.65641,0.65644,98600000.0
2006-10-26 04:18:00,0.65657,0.6566,0.65648,0.6565,66900000.0
2006-10-26 04:19:00,0.65635,0.65635,0.65635,0.65635,3800000.0
2006-10-26 04:20:00,0.65635,0.6564,0.65635,0.6564,31500000.0
2006-10-26 04:21:00,0.65643,0.65643,0.65626,0.65626,109400000.0
2006-10-26 04:22:00,0.65625,0.65639,0.65625,0.65631,113599999.0
2006-10-26 04:23:00,0.65639,0.65639,0.65631,0.65632,85600003.0
2006-10-26 04:24:00,0.65634,0.65647,0.65633,0.65633,78700000.0
2006-10-26 04:25:00,0.65641,0.65649,0.65626,0.65649,52500000.0
2006-10-26 04:26:00,0.65649,0.65649,0.65627,0.65627,86099999.0
2006-10-26 04:27:00,0.6564,0.65647,0.65636,0.65641,105399998.0
2006-10-26 04:28:00,0.65646,0.65646,0.6562,0.65634,72200000.0
2006-10-26 04:29:00,0.65632,0.6564,0.65625,0.6563,135999999.0
2006-10-26 04:30:00,0.65614,0.65647,0.65607,0.65634,104699999.0
2006-10-26 04:31:00,0.65625,0.65641,0.65625,0.6563,69600000.0
2006-10-26 04:32:00,0.65624,0.65642,0.65624,0.65641,57000000.0
2006-10-26 04:33:00,0.6564,0.65645,0.65637,0.6564,94699999.0
2006-10-26 04:34:00,0.65645,0.65645,0.6564,0.6564,12800000.0
2006-10-26 04:35:00,0.65632,0.65643,0.65628,0.65643,98500003.0
2006-10-26 04:36:00,0.6564,0.65645,0.65635,0.65643,73899999.0
2006-10-26 04:37:00,0.6564,0.6564,0.65635,0.65635,30200000.0
2006-10-26 04:38:00,0.65647,0.65653,0.65638,0.65653,67600001.0
2006-10-26 04:39:00,0.65652,0.65656,0.65648,0.65653,90899998.0
2006-10-26 04:40:00,0.65663,0.6567,0.6566,0.65669,78800000.0
2006-10-26 04:41:00,0.65672,0.65672,0.65657,0.65667,48600001.0
2006-10-26 04:42:00,0.65681,0.65691,0.65677,0.65685,70999999.0
2006-10-26 04:43:00,0.65682,0.65697,0.65679,0.65679,71400000.0
2006-10-26 04:44:00,0.65681,0.65681,0.65663,0.65665,118600000.0
2006-10-26 04:45:00,0.65668,0.65675,0.65668,0.65675,39100000.0
2006-10-26 04:46:00,0.65678,0.65686,0.65675,0.65675,103200000.0
2006-10-26 04:47:00,0.65677,0.65678,0.65671,0.65671,124800000.0
2006-10-26 04:48:00,0.65672,0.65682,0.65671,0.65682,150500002.0
2006-10-26 04:49:00,0.65683,0.65683,0.65667,0.65677,82800000.0
2006-10-26 04:50:00,0.65687,0.65687,0.6568,0.65685,119099998.0
2006-10-26 04:51:00,0.65685,0.65685,0.65675,0.65675,83200000.0
2006-10-26 04:52:00,0.65677,0.65679,0.65677,0.65677,48699998.0
2006-10-26 04:53:00,0.65673,0.65687,0.65673,0.65687,37600001.0
2006-10-26 04:54:00,0.65685,0.6569,0.65675,0.6569,47900000.0
2006-10-26 04:55:00,0.65693,0.65693,0.65679,0.65688,74899999.0
2006-10-26 04:56:00,0.65685,0.65695,0.65681,0.65693,115899998.0
2006-10-26 04:57:00,0.65682,0.65683,0.65652,0.65675,139700000.0
2006-10-26 04:58:00,0.65679,0.65689,0.65679,0.65682,59900000.0
2006-10-26 04:59:00,0.65693,0.65702,0.65678,0.65687,69600000.0
2006-10-26 05:00:00,0.65687,0.65688,0.65683,0.65688,42400000.0
2006-10-26 05:01:00,0.65685,0.65691,0.65669,0.65686,71700000.0
2006-10-26 05:02:00,0.65691,0.65691,0.65686,0.65686,18300000.0
2006-10-26 05:03:00,0.65698,0.65703,0.65691,0.65697,56899999.0
2006-10-26 05:04:00,0.65704,0.65713,0.65688,0.65693,189300000.0
2006-10-26 05:05:00,0.65685,0.65689,0.65675,0.65682,66700000.0
2006-10-26 05:06:00,0.65696,0.657,0.65671,0.65688,102799999.0
2006-10-26 05:07:00,0.65693,0.65702,0.65688,0.65697,126100000.0
2006-10-26 05:08:00,0.65692,0.65703,0.65692,0.65692,125800000.0
2006-10-26 05:09:00,0.65676,0.65685,0.65659,0.65685,57700000.0
2006-10-26 05:10:00,0.6569,0.6569,0.6569,0.6569,36600000.0
2006-10-26 05:11:00,0.6569,0.65703,0.65687,0.65703,106800000.0
2006-10-26 05:12:00,0.65701,0.65715,0.65701,0.65701,71799999.0
2006-10-26 05:13:00,0.65702,0.65711,0.65689,0.65702,59700001.0
2006-10-26 05:14:00,0.657,0.65705,0.65695,0.65705,93300000.0
2006-10-26 05:15:00,0.65697,0.65698,0.65689,0.65698,109299998.0
2006-10-26 05:16:00,0.65695,0.65705,0.65695,0.657,63600000.0
2006-10-26 05:17:00,0.65707,0.65714,0.65703,0.65714,82100000.0
2006-10-26 05:18:00,0.65704,0.65704,0.65675,0.65685,99800000.0
2006-10-26 05:19:00,0.6569,0.657,0.65685,0.657,46100000.0
2006-10-26 05:20:00,0.6569,0.65695,0.65685,0.65685,52600001.0
2006-10-26 05:21:00,0.65695,0.65695,0.65678,0.65695,26400000.0
2006-10-26 05:22:00,0.65691,0.65698,0.65682,0.65698,80799999.0
2006-10-26 05:23:00,0.65686,0.65686,0.65674,0.65674,55799999.0
2006-10-26 05:24:00,0.65688,0.65693,0.65681,0.6569,119399997.0
2006-10-26 05:25:00,0.6568,0.65697,0.6568,0.65689,114999998.0
2006-10-26 05:26:00,0.65701,0.65701,0.65666,0.65685,94200001.0
2006-10-26 05:27:00,0.65686,0.65686,0.65671,0.65682,50900000.0
2006-10-26 05:28:00,0.65687,0.65692,0.65678,0.65692,88600000.0
2006-10-26 05:29:00,0.6569,0.657,0.65687,0.657,51200000.0
2006-10-26 05:30:00,0.65687,0.65692,0.65683,0.65683,72400001.0
2006-10-26 05:31:00,0.65683,0.65693,0.65678,0.65693,59300000.0
2006-10-26 05:32:00,0.65688,0.65695,0.65682,0.65683,46099999.0
2006-10-26 05:33:00,0.65687,0.65689,0.6567,0.6567,45500000.0
2006-10-26 05:34:00,0.6567,0.65673,0.65665,0.6567,95599998.0
2006-10-26 05:35:00,0.65675,0.65675,0.65667,0.65667,128800001.0
2006-10-26 05:36:00,0.65678,0.65678,0.6565,0.65677,88399998.0
2006-10-26 05:37:00,0.65675,0.65675,0.6567,0.6567,66900000.0
2006-10-26 05:38:00,0.65673,0.6568,0.6567,0.65678,62300000.0
2006-10-26 05:39:00,0.65673,0.6568,0.65672,0.65672,113100000.0
2006-10-26 05:40:00,0.65671,0.65673,0.65656,0.65668,118100000.0
2006-10-26 05:41:00,0.65667,0.65669,0.65663,0.65663,47300001.0
2006-10-26 05:42:00,0.65662,0.65664,0.65646,0.65662,92199999.0
2006-10-26 05:43:00,0.65654,0.65664,0.65654,0.65664,55600000.0
2006-10-26 05:44:00,0.65663,0.65665,0.6566,0.6566,70000000.0
2006-10-26 05:45:00,0.65658,0.6566,0.65645,0.6566,84700000.0
2006-10-26 05:46:00,0.65662,0.65666,0.65658,0.65658,126699999.0
2006-10-26 05:47:00,0.65662,0.65662,0.65645,0.65645,82600000.0
2006-10-26 05:48:00,0.65658,0.65659,0.65647,0.65658,32900000.0
2006-10-26 05:49:00,0.65667,0.65673,0.65661,0.65673,41300000.0
2006-10-26 05:50:00,0.6567,0.65681,0.65665,0.65665,74300001.0
2006-10-26 05:51:00,0.65671,0.65671,0.65658,0.65663,46000001.0
2006-10-26 05:52:00,0.65675,0.65675,0.65665,0.6567,98000001.0
2006-10-26 05:53:00,0.65668,0.65676,0.65658,0.65658,136999996.0
2006-10-26 05:54:00,0.6567,0.65685,0.6567,0.6567,39000000.0
2006-10-26 05:55:00,0.65668,0.65669,0.65657,0.65669,67100000.0
2006-10-26 05:56:00,0.65669,0.65669,0.65658,0.65662,71099999.0
2006-10-26 05:57:00,0.65655,0.65681,0.65655,0.65666,84100000.0
2006-10-26 05:58:00,0.65673,0.65673,0.65664,0.65671,67700000.0
2006-10-26 05:59:00,0.65682,0.65682,0.65662,0.65666,32299999.0
2006-10-26 06:00:00,0.65655,0.65666,0.65655,0.65666,69299999.0
2006-10-26 06:01:00,0.65672,0.65672,0.65656,0.65661,62200000.0
2006-10-26 06:02:00,0.65661,0.65671,0.65654,0.65667,67800000.0
2006-10-26 06:03:00,0.6567,0.6567,0.6567,0.6567,56800001.0
2006-10-26 06:04:00,0.65675,0.65675,0.65667,0.65667,57799999.0
2006-10-26 06:05:00,0.65675,0.65675,0.6567,0.65675,121799999.0
2006-10-26 06:06:00,0.6567,0.65672,0.65665,0.6567,49499999.0
2006-10-26 06:07:00,0.65675,0.6568,0.65671,0.65676,107400002.0
2006-10-26 06:08:00,0.65681,0.65692,0.65677,0.65678,78600000.0
2006-10-26 06:09:00,0.65668,0.65668,0.65646,0.65664,136300001.0
2006-10-26 06:10:00,0.65656,0.65656,0.6564,0.65645,64000000.0
2006-10-26 06:11:00,0.65633,0.65639,0.65633,0.65639,19200000.0
2006-10-26 06:12:00,0.65635,0.65639,0.65622,0.65633,51899999.0
2006-10-26 06:13:00,0.65627,0.65627,0.65617,0.65618,87099999.0
2006-10-26 06:14:00,0.65615,0.65626,0.65615,0.65626,95399998.0
2006-10-26 06:15:00,0.65631,0.65636,0.65607,0.65635,128300002.0
2006-10-26 06:16:00,0.65631,0.65639,0.65615,0.65636,120400000.0
2006-10-26 06:17:00,0.6564,0.6565,0.65636,0.65641,76499999.0
2006-10-26 06:18:00,0.65632,0.65641,0.65627,0.65634,155600000.0
2006-10-26 06:19:00,0.6563,0.65639,0.65628,0.65628,80500001.0
2006-10-26 06:20:00,0.65628,0.65633,0.65627,0.65633,71399999.0
2006-10-26 06:21:00,0.65638,0.65638,0.65629,0.65632,24600000.0
2006-10-26 06:22:00,0.6563,0.65637,0.6563,0.65633,110300001.0
2006-10-26 06:23:00,0.65632,0.65632,0.65606,0.65622,56100000.0
2006-10-26 06:24:00,0.65626,0.65642,0.65624,0.65638,102400001.0
2006-10-26 06:25:00,0.6564,0.65647,0.65637,0.65637,101200001.0
2006-10-26 06:26:00,0.65635,0.65641,0.65633,0.65633,36900000.0
2006-10-26 06:27:00,0.65632,0.65639,0.65629,0.65637,140599999.0
2006-10-26 06:28:00,0.65636,0.65637,0.65625,0.65626,113300001.0
2006-10-26 06:29:00,0.65622,0.65632,0.65622,0.65632,84900003.0
2006-10-26 06:30:00,0.6562,0.65627,0.65615,0.65615,41399999.0
2006-10-26 06:31:00,0.65621,0.6563,0.6562,0.65628,118100000.0
2006-10-26 06:32:00,0.65638,0.65644,0.6563,0.65636,126599999.0
2006-10-26 06:33:00,0.65615,0.6564,0.65615,0.6564,110000000.0
2006-10-26 06:34:00,0.65629,0.65632,0.65619,0.65619,49500000.0
2006-10-26 06:35:00,0.65616,0.65626,0.65614,0.65619,75000000.0
2006-10-26 06:36:00,0.656,0.65615,0.656,0.65615,70600000.0
2006-10-26 06:37:00,0.6561,0.65615,0.6561,0.65615,77500001.0
2006-10-26 06:38:00,0.65609,0.6561,0.65599,0.65602,67700000.0
2006-10-26 06:39:00,0.65612,0.65613,0.65609,0.65613,41100001.0
2006-10-26 06:40:00,0.65607,0.65615,0.65607,0.6561,52900000.0
2006-10-26 06:41:00,0.65608,0.65608,0.656,0.65601,58799999.0
2006-10-26 06:42:00,0.65583,0.65611,0.65583,0.65611,58299999.0
2006-10-26 06:43:00,0.65602,0.65608,0.65597,0.65602,85600000.0
2006-10-26 06:44:00,0.65599,0.65605,0.65591,0.65598,122299999.0
2006-10-26 06:45:00,0.65598,0.65601,0.65594,0.65597,95200000.0
2006-10-26 06:46:00,0.65593,0.65593,0.65581,0.65587,110300001.0
2006-10-26 06:47:00,0.65585,0.65605,0.65585,0.65599,111999997.0
2006-10-26 06:48:00,0.656,0.65615,0.65597,0.65615,65599999.0
2006-10-26 06:49:00,0.65612,0.65612,0.65598,0.65612,97200001.0
2006-10-26 06:50:00,0.65617,0.65621,0.65615,0.65621,72899998.0
2006-10-26 06:51:00,0.65626,0.65626,0.65603,0.65603,91499999.0
2006-10-26 06:52:00,0.65605,0.65612,0.65586,0.65612,128200002.0
2006-10-26 06:53:00,0.65613,0.65627,0.65603,0.65618,63600000.0
2006-10-26 06:54:00,0.6562,0.65623,0.6562,0.6562,32700001.0
2006-10-26 06:55:00,0.6562,0.6563,0.6562,0.6562,70300000.0
2006-10-26 06:56:00,0.65626,0.6563,0.65613,0.65614,131900000.0
2006-10-26 06:57:00,0.65618,0.65636,0.65618,0.65636,51500000.0
2006-10-26 06:58:00,0.65611,0.65615,0.65601,0.65601,153200004.0
2006-10-26 06:59:00,0.65578,0.65601,0.65578,0.65601,68200000.0
2006-10-26 07:00:00,0.65595,0.65602,0.65595,0.65602,10400000.0
2006-10-26 07:01:00,0.65602,0.65602,0.65597,0.65597,35800000.0
2006-10-26 07:02:00,0.65596,0.65602,0.6559,0.65599,73500000.0
2006-10-26 07:03:00,0.65601,0.65601,0.65579,0.65589,135499998.0
2006-10-26 07:04:00,0.65587,0.65603,0.65587,0.65603,27100000.0
2006-10-26 07:05:00,0.65594,0.65594,0.65579,0.65594,60200000.0
2006-10-26 07:06:00,0.6559,0.6559,0.65573,0.65579,58900000.0
2006-10-26 07:07:00,0.65588,0.65596,0.65581,0.6559,57700001.0
2006-10-26 07:08:00,0.65583,0.65595,0.65563,0.65591,120400003.0
2006-10-26 07:09:00,0.65585,0.656,0.65585,0.65595,156599999.0
2006-10-26 07:10:00,0.65593,0.65593,0.65582,0.65582,71700000.0
2006-10-26 07:11:00,0.65556,0.65587,0.65556,0.65579,110299998.0
2006-10-26 07:12:00,0.65583,0.656,0.65583,0.656,47000000.0
2006-10-26 07:13:00,0.65607,0.65607,0.65594,0.65597,35800000.0
2006-10-26 07:14:00,0.656,0.6561,0.65595,0.6561,108399999.0
2006-10-26 07:15:00,0.65605,0.6561,0.65595,0.656,52900001.0
2006-10-26 07:16:00,0.65601,0.65601,0.65591,0.65591,55200000.0
2006-10-26 07:17:00,0.65591,0.65605,0.65591,0.65599,81900000.0
2006-10-26 07:18:00,0.656,0.65605,0.65595,0.65605,172499997.0
2006-10-26 07:19:00,0.65597,0.65599,0.65585,0.65597,118700000.0
2006-10-26 07:20:00,0.65605,0.65608,0.65601,0.65608,38000000.0
2006-10-26 07:21:00,0.65585,0.65595,0.65585,0.6559,70100000.0
2006-10-26 07:22:00,0.6559,0.65595,0.6559,0.65595,22299999.0
2006-10-26 07:23:00,0.6559,0.65602,0.6559,0.65602,53900000.0
2006-10-26 07:24:00,0.65595,0.65597,0.65577,0.65597,84299998.0
2006-10-26 07:25:00,0.6559,0.65602,0.65589,0.65602,78600000.0
2006-10-26 07:26:00,0.65597,0.65604,0.65594,0.65599,86899998.0
2006-10-26 07:27:00,0.65605,0.65605,0.656,0.65605,59300000.0
2006-10-26 07:28:00,0.6561,0.65618,0.6561,0.65616,51800000.0
2006-10-26 07:29:00,0.65622,0.65637,0.65613,0.65631,89700000.0
2006-10-26 07:30:00,0.65628,0.6564,0.65621,0.6564,84000000.0
2006-10-26 07:31:00,0.6564,0.65652,0.6564,0.65652,68500000.0
2006-10-26 07:32:00,0.65652,0.65654,0.65633,0.65642,127300002.0
2006-10-26 07:33:00,0.65641,0.65643,0.65629,0.65643,108800001.0
2006-10-26 07:34:00,0.65615,0.6565,0.65615,0.65645,87000000.0
2006-10-26 07:35:00,0.65633,0.65641,0.65628,0.65628,38399999.0
2006-10-26 07:36:00,0.65628,0.65635,0.65623,0.65635,81099999.0
2006-10-26 07:37:00,0.65627,0.65627,0.65609,0.6561,108600002.0
2006-10-26 07:38:00,0.65615,0.65615,0.65605,0.65615,75600000.0
2006-10-26 07:39:00,0.65605,0.65605,0.65596,0.65596,92800001.0
2006-10-26 07:40:00,0.65595,0.6561,0.65595,0.65605,115600002.0
2006-10-26 07:41:00,0.65603,0.65605,0.65595,0.65605,40000000.0
2006-10-26 07:42:00,0.65605,0.65605,0.656,0.656,37600000.0
2006-10-26 07:43:00,0.65602,0.65602,0.65582,0.65582,159099999.0
2006-10-26 07:44:00,0.656,0.656,0.65595,0.656,83800002.0
2006-10-26 07:45:00,0.65603,0.65612,0.65597,0.65597,102199999.0
2006-10-26 07:46:00,0.65603,0.6561,0.65603,0.65608,24700000.0
2006-10-26 07:47:00,0.65612,0.65612,0.65599,0.65607,62100001.0
2006-10-26 07:48:00,0.65612,0.65613,0.65591,0.65613,51000000.0
2006-10-26 07:49:00,0.6561,0.65615,0.65608,0.65615,88200001.0
2006-10-26 07:50:00,0.65608,0.65608,0.65586,0.65593,97900000.0
2006-10-26 07:51:00,0.65602,0.65608,0.65585,0.65585,166499997.0
2006-10-26 07:52:00,0.65592,0.65594,0.65588,0.65593,102899999.0
2006-10-26 07:53:00,0.65603,0.65603,0.65572,0.65572,45299999.0
2006-10-26 07:54:00,0.65577,0.6559,0.65567,0.65585,59800000.0
2006-10-26 07:55:00,0.65594,0.65597,0.65594,0.65594,25900000.0
2006-10-26 07:56:00,0.65594,0.65607,0.65594,0.65605,46200000.0
2006-10-26 07:57:00,0.65618,0.65618,0.65607,0.65607,64100000.0
2006-10-26 07:58:00,0.65605,0.65615,0.656,0.656,57100000.0
2006-10-26 07:59:00,0.65613,0.65613,0.65608,0.65608,87200000.0
2006-10-26 08:00:00,0.656,0.65625,0.656,0.65612,125900003.0
2006-10-26 08:01:00,0.65615,0.65615,0.65605,0.6561,89599998.0
2006-10-26 08:02:00,0.65615,0.65627,0.6561,0.65615,63700001.0
2006-10-26 08:03:00,0.6561,0.6561,0.65595,0.65604,83800002.0
2006-10-26 08:04:00,0.65602,0.65602,0.65594,0.65597,43600000.0
2006-10-26 08:05:00,0.65608,0.65623,0.65605,0.65605,83000000.0
2006-10-26 08:06:00,0.65615,0.6563,0.65615,0.65625,133499999.0
2006-10-26 08:07:00,0.65606,0.6562,0.65597,0.6561,96000000.0
2006-10-26 08:08:00,0.65611,0.65614,0.65597,0.65614,129199997.0
2006-10-26 08:09:00,0.6561,0.6561,0.65589,0.65589,56099999.0
2006-10-26 08:10:00,0.65592,0.65593,0.65582,0.65582,35499999.0
2006-10-26 08:11:00,0.6559,0.65608,0.65587,0.65593,83800001.0
2006-10-26 08:12:00,0.65591,0.656,0.65586,0.65595,79500000.0
2006-10-26 08:13:00,0.65592,0.65602,0.65592,0.65602,74499998.0
2006-10-26 08:14:00,0.65594,0.65594,0.65591,0.65591,41000002.0
2006-10-26 08:15:00,0.65598,0.65607,0.65598,0.65601,47600000.0
2006-10-26 08:16:00,0.65606,0.65617,0.65606,0.65616,83800000.0
2006-10-26 08:17:00,0.65607,0.65642,0.65607,0.65642,94299998.0
2006-10-26 08:18:00,0.65643,0.6565,0.65639,0.65639,82300000.0
2006-10-26 08:19:00,0.65645,0.65645,0.65635,0.65637,55100000.0
2006-10-26 08:20:00,0.65642,0.65643,0.65628,0.6563,120800001.0
2006-10-26 08:21:00,0.65616,0.65623,0.65596,0.65617,103699999.0
2006-10-26 08:22:00,0.65617,0.65618,0.65602,0.65605,110899999.0
2006-10-26 08:23:00,0.65612,0.6562,0.65606,0.65615,65400000.0
2006-10-26 08:24:00,0.6562,0.65621,0.65608,0.65609,78599999.0
2006-10-26 08:25:00,0.65593,0.65593,0.65577,0.65592,133599998.0
2006-10-26 08:26:00,0.65597,0.65603,0.65586,0.65594,135899999.0
2006-10-26 08:27:00,0.65579,0.65583,0.65571,0.65582,89100000.0
2006-10-26 08:28:00,0.6559,0.6559,0.65585,0.6559,36500000.0
2006-10-26 08:29:00,0.65598,0.65598,0.65594,0.65594,31800000.0
2006-10-26 08:30:00,0.65604,0.65616,0.65599,0.65599,181100004.0
2006-10-26 08:31:00,0.65604,0.65615,0.65597,0.65605,69600000.0
2006-10-26 08:32:00,0.65608,0.65623,0.65603,0.65603,90600000.0
2006-10-26 08:33:00,0.65598,0.65624,0.65598,0.65613,67899999.0
2006-10-26 08:34:00,0.65631,0.65631,0.65601,0.65601,63700000.0
2006-10-26 08:35:00,0.65589,0.65599,0.65589,0.65599,35000000.0
2006-10-26 08:36:00,0.65598,0.65608,0.65592,0.65592,42400000.0
2006-10-26 08:37:00,0.65619,0.65626,0.65597,0.65597,36500000.0
2006-10-26 08:38:00,0.65624,0.65626,0.65614,0.6562,107400002.0
2006-10-26 08:39:00,0.65625,0.65625,0.65609,0.6561,132900002.0
2006-10-26 08:40:00,0.65617,0.65618,0.65617,0.65618,22900000.0
2006-10-26 08:41:00,0.65618,0.65619,0.656,0.65619,154200000.0
2006-10-26 08:42:00,0.65612,0.6563,0.65612,0.6562,84200001.0
2006-10-26 08:43:00,0.65608,0.65635,0.65608,0.65635,73200000.0
2006-10-26 08:44:00,0.65632,0.65639,0.65621,0.65621,56100000.0
2006-10-26 08:45:00,0.65627,0.65636,0.65627,0.65635,46500000.0
2006-10-26 08:46:00,0.65648,0.65649,0.6563,0.65646,61000000.0
2006-10-26 08:47:00,0.65653,0.65664,0.65653,0.65654,119299998.0
2006-10-26 08:48:00,0.65642,0.65652,0.65632,0.65633,105200001.0
2006-10-26 08:49:00,0.65636,0.65636,0.65631,0.65631,12800000.0
2006-10-26 08:50:00,0.65635,0.65643,0.65627,0.65643,124200001.0
2006-10-26 08:51:00,0.6564,0.65643,0.6563,0.65635,67800001.0
2006-10-26 08:52:00,0.65642,0.65645,0.65635,0.65645,73399999.0
2006-10-26 08:53:00,0.65647,0.65649,0.65638,0.65638,65300002.0
2006-10-26 08:54:00,0.65642,0.65653,0.65642,0.65649,102399998.0
2006-10-26 08:55:00,0.65655,0.65655,0.65648,0.65654,77900000.0
2006-10-26 08:56:00,0.65656,0.65684,0.65648,0.65665,67900000.0
2006-10-26 08:57:00,0.65678,0.65682,0.65671,0.65682,64900000.0
2006-10-26 08:58:00,0.65693,0.65694,0.65687,0.65688,94600000.0
2006-10-26 08:59:00,0.6569,0.6569,0.65673,0.6569,72800000.0
2006-10-26 09:00:00,0.65692,0.65701,0.65682,0.65701,69499998.0
2006-10-26 09:01:00,0.65695,0.65726,0.65686,0.65725,79800000.0
2006-10-26 09:02:00,0.65725,0.65725,0.6572,0.6572,31100000.0
2006-10-26 09:03:00,0.65715,0.65736,0.65714,0.65736,48600000.0
2006-10-26 09:04:00,0.6575,0.6575,0.65733,0.65745,93100000.0
2006-10-26 09:05:00,0.65747,0.65747,0.6573,0.65739,51600000.0
2006-10-26 09:06:00,0.65727,0.65742,0.65727,0.65742,36600000.0
2006-10-26 09:07:00,0.65741,0.65756,0.65736,0.65736,154999999.0
2006-10-26 09:08:00,0.65748,0.65751,0.65741,0.65745,58200001.0
2006-10-26 09:09:00,0.6574,0.6574,0.65729,0.65732,138399997.0
2006-10-26 09:10:00,0.65727,0.65727,0.6571,0.65723,101700000.0
2006-10-26 09:11:00,0.65738,0.65738,0.65728,0.65728,43000000.0
2006-10-26 09:12:00,0.65724,0.6573,0.65715,0.65729,96400002.0
2006-10-26 09:13:00,0.65732,0.65742,0.65732,0.65738,83900001.0
2006-10-26 09:14:00,0.65743,0.65754,0.65734,0.65735,90899998.0
2006-10-26 09:15:00,0.65731,0.65742,0.65731,0.65737,118500001.0
2006-10-26 09:16:00,0.65745,0.65745,0.6574,0.65745,81300000.0
2006-10-26 09:17:00,0.65738,0.65742,0.65728,0.65728,92100000.0
2006-10-26 09:18:00,0.6574,0.65745,0.65735,0.6574,65000001.0
2006-10-26 09:19:00,0.65735,0.65735,0.65727,0.65727,35900000.0
2006-10-26 09:20:00,0.65717,0.6573,0.65717,0.65729,52900000.0
2006-10-26 09:21:00,0.65728,0.65746,0.65728,0.65743,117300000.0
2006-10-26 09:22:00,0.65739,0.65751,0.65739,0.65751,31900000.0
2006-10-26 09:23:00,0.6574,0.65746,0.65728,0.65738,86500000.0
2006-10-26 09:24:00,0.65728,0.65728,0.6572,0.6572,40800001.0
2006-10-26 09:25:00,0.6573,0.65736,0.65719,0.65736,81000000.0
2006-10-26 09:26:00,0.65744,0.65744,0.65734,0.65734,64400000.0
2006-10-26 09:27:00,0.65735,0.65744,0.65726,0.65726,76500000.0
2006-10-26 09:28:00,0.65733,0.65742,0.65728,0.65728,53500000.0
2006-10-26 09:29:00,0.6573,0.6573,0.6572,0.6573,26400000.0
2006-10-26 09:30:00,0.6573,0.65735,0.6573,0.65735,18800000.0
2006-10-26 09:31:00,0.65726,0.65743,0.65722,0.65743,108199999.0
2006-10-26 09:32:00,0.65739,0.65739,0.65729,0.6573,81299999.0
2006-10-26 09:33:00,0.65736,0.65745,0.65732,0.65743,106300000.0
2006-10-26 09:34:00,0.65742,0.65745,0.65735,0.65745,55699999.0
2006-10-26 09:35:00,0.65745,0.6575,0.65735,0.6575,109899998.0
2006-10-26 09:36:00,0.65735,0.6575,0.65735,0.6574,57599999.0
2006-10-26 09:37:00,0.65745,0.65745,0.65735,0.65735,34500000.0
2006-10-26 09:38:00,0.65744,0.65751,0.65734,0.65734,86100000.0
2006-10-26 09:39:00,0.65745,0.65745,0.6574,0.6574,56699998.0
2006-10-26 09:40:00,0.6574,0.65745,0.6574,0.6574,46900000.0
2006-10-26 09:41:00,0.65735,0.6575,0.65732,0.65742,45300000.0
2006-10-26 09:42:00,0.6574,0.65755,0.65735,0.65735,42000000.0
2006-10-26 09:43:00,0.65735,0.65745,0.65735,0.6574,90100000.0
2006-10-26 09:44:00,0.6574,0.65745,0.6574,0.6574,93299999.0
2006-10-26 09:45:00,0.65734,0.65747,0.65734,0.65746,17100000.0
2006-10-26 09:46:00,0.65735,0.65748,0.65735,0.65748,37300000.0
2006-10-26 09:47:00,0.65738,0.65743,0.65726,0.65743,51000000.0
2006-10-26 09:48:00,0.65738,0.65746,0.65738,0.65739,69400000.0
2006-10-26 09:49:00,0.65739,0.65746,0.65735,0.65735,59700000.0
2006-10-26 09:50:00,0.65732,0.65738,0.65732,0.65738,77000000.0
2006-10-26 09:51:00,0.6574,0.65742,0.65735,0.6574,72099999.0
2006-10-26 09:52:00,0.65739,0.65744,0.65738,0.65744,42400000.0
2006-10-26 09:53:00,0.65741,0.65759,0.65741,0.65744,114599999.0
2006-10-26 09:54:00,0.6574,0.65756,0.65734,0.65756,75800000.0
2006-10-26 09:55:00,0.65746,0.65753,0.65734,0.65744,55800001.0
2006-10-26 09:56:00,0.65752,0.65752,0.65745,0.6575,32000000.0
2006-10-26 09:57:00,0.65745,0.65775,0.65745,0.65775,48799999.0
2006-10-26 09:58:00,0.65771,0.65771,0.65759,0.65759,8800000.0
2006-10-26 09:59:00,0.6576,0.65772,0.6576,0.65772,46500000.0
2006-10-26 10:00:00,0.65767,0.65767,0.65749,0.6575,68600000.0
2006-10-26 10:01:00,0.65746,0.65752,0.65738,0.65738,97499999.0
2006-10-26 10:02:00,0.65735,0.65762,0.65735,0.65762,104200001.0
2006-10-26 10:03:00,0.65768,0.65768,0.65757,0.65762,104300000.0
2006-10-26 10:04:00,0.65754,0.65764,0.65753,0.6576,65299999.0
2006-10-26 10:05:00,0.65756,0.65769,0.65735,0.65735,79799999.0
2006-10-26 10:06:00,0.65756,0.65756,0.65736,0.65748,140300001.0
2006-10-26 10:07:00,0.65743,0.65748,0.65735,0.65742,71900000.0
2006-10-26 10:08:00,0.6573,0.65732,0.65713,0.65732,54100000.0
2006-10-26 10:09:00,0.65712,0.65726,0.65707,0.65711,87100000.0
2006-10-26 10:10:00,0.65705,0.65718,0.65701,0.6571,101800000.0
2006-10-26 10:11:00,0.65726,0.65726,0.65724,0.65724,10300000.0
2006-10-26 10:12:00,0.65731,0.65744,0.65731,0.65744,39900002.0
2006-10-26 10:13:00,0.65744,0.65749,0.65734,0.65745,166399994.0
2006-10-26 10:14:00,0.65745,0.65745,0.65742,0.65742,19800000.0
2006-10-26 10:15:00,0.65743,0.65743,0.65736,0.65736,111200002.0
2006-10-26 10:16:00,0.65748,0.6575,0.6574,0.6574,78400000.0
2006-10-26 10:17:00,0.65743,0.65743,0.65731,0.65731,70299999.0
2006-10-26 10:18:00,0.65732,0.6574,0.65728,0.6573,107600000.0
2006-10-26 10:19:00,0.65727,0.65742,0.65727,0.6574,103200000.0
2006-10-26 10:20:00,0.65738,0.65749,0.65737,0.65742,136299999.0
2006-10-26 10:21:00,0.65743,0.65743,0.65734,0.65737,60799999.0
2006-10-26 10:22:00,0.65732,0.65746,0.65732,0.65738,68699999.0
2006-10-26 10:23:00,0.65733,0.65735,0.65725,0.65725,156200001.0
2006-10-26 10:24:00,0.65732,0.6574,0.65729,0.65733,89299999.0
2006-10-26 10:25:00,0.65728,0.65733,0.65725,0.65726,43900000.0
2006-10-26 10:26:00,0.65718,0.65718,0.65682,0.65682,106600001.0
2006-10-26 10:27:00,0.65689,0.65702,0.65686,0.65702,71600000.0
2006-10-26 10:28:00,0.65704,0.65707,0.65698,0.65705,47000000.0
2006-10-26 10:29:00,0.65706,0.65706,0.65675,0.65677,97300001.0
2006-10-26 10:30:00,0.6567,0.6569,0.65665,0.6569,101099998.0
2006-10-26 10:31:00,0.65687,0.65697,0.65685,0.65693,93999999.0
2006-10-26 10:32:00,0.6569,0.6569,0.65688,0.65688,57300000.0
2006-10-26 10:33:00,0.65698,0.657,0.65698,0.65698,35899999.0
2006-10-26 10:34:00,0.65686,0.65686,0.65677,0.65684,107299999.0
2006-10-26 10:35:00,0.65676,0.65685,0.65671,0.65673,112300000.0
2006-10-26 10:36:00,0.65668,0.65678,0.65668,0.65678,30500000.0
2006-10-26 10:37:00,0.65677,0.65688,0.65676,0.65684,122100001.0
2006-10-26 10:38:00,0.6567,0.65671,0.6566,0.65671,47700000.0
2006-10-26 10:39:00,0.65674,0.6569,0.65663,0.6567,83700000.0
2006-10-26 10:40:00,0.65676,0.65676,0.65655,0.65671,155499998.0
2006-10-26 10:41:00,0.65665,0.65675,0.65665,0.65665,92799999.0
2006-10-26 10:42:00,0.65678,0.65678,0.65664,0.65672,68799999.0
2006-10-26 10:43:00,0.65666,0.65686,0.65666,0.65671,91600001.0
2006-10-26 10:44:00,0.6568,0.6568,0.65653,0.65656,113000001.0
2006-10-26 10:45:00,0.65655,0.65667,0.65648,0.65667,158300001.0
2006-10-26 10:46:00,0.65656,0.65661,0.65638,0.65647,116100000.0
2006-10-26 10:47:00,0.6562,0.65652,0.6562,0.65652,110199999.0
2006-10-26 10:48:00,0.65656,0.65656,0.6565,0.6565,36100000.0
2006-10-26 10:49:00,0.65646,0.65646,0.65625,0.65625,54200000.0
2006-10-26 10:50:00,0.65619,0.6563,0.65619,0.65623,103399998.0
2006-10-26 10:51:00,0.65614,0.65628,0.65591,0.65628,101700000.0
2006-10-26 10:52:00,0.65633,0.65633,0.65616,0.65622,124100003.0
2006-10-26 10:53:00,0.65612,0.65612,0.65594,0.65599,90700000.0
2006-10-26 10:54:00,0.65591,0.65616,0.65591,0.65615,86400001.0
2006-10-26 10:55:00,0.65613,0.65621,0.6561,0.65621,75999999.0
2006-10-26 10:56:00,0.65621,0.6563,0.65621,0.6563,58100000.0
2006-10-26 10:57:00,0.65628,0.6563,0.65621,0.65621,45399999.0
2006-10-26 10:58:00,0.65626,0.65626,0.65613,0.65615,131399998.0
2006-10-26 10:59:00,0.65616,0.65622,0.65608,0.65614,78200000.0
2006-10-26 11:00:00,0.65615,0.65625,0.65594,0.65623,130000000.0
2006-10-26 11:01:00,0.65615,0.65617,0.65587,0.65617,106600000.0
2006-10-26 11:02:00,0.65622,0.6563,0.65605,0.6562,63900000.0
2006-10-26 11:03:00,0.65626,0.65646,0.65617,0.65635,171400001.0
2006-10-26 11:04:00,0.65633,0.65633,0.65616,0.65619,107899997.0
2006-10-26 11:05:00,0.65633,0.65633,0.65623,0.65628,43400001.0
2006-10-26 11:06:00,0.65613,0.65614,0.65606,0.65606,78499998.0
2006-10-26 11:07:00,0.6561,0.65622,0.6561,0.65622,85400000.0
2006-10-26 11:08:00,0.65618,0.65621,0.65617,0.65621,53300001.0
2006-10-26 11:09:00,0.65613,0.65613,0.6559,0.65603,120899997.0
2006-10-26 11:10:00,0.65596,0.65612,0.65587,0.65606,144100002.0
2006-10-26 11:11:00,0.65608,0.65614,0.65599,0.65611,76500000.0
2006-10-26 11:12:00,0.65626,0.65639,0.65626,0.6563,94000000.0
2006-10-26 11:13:00,0.65617,0.65627,0.65611,0.65619,104199998.0
2006-10-26 11:14:00,0.65624,0.65642,0.65624,0.65625,152200002.0
2006-10-26 11:15:00,0.65628,0.65631,0.65623,0.65624,114400000.0
2006-10-26 11:16:00,0.65631,0.65648,0.65623,0.65636,129800000.0
2006-10-26 11:17:00,0.65628,0.65641,0.65623,0.65641,101800000.0
2006-10-26 11:18:00,0.65642,0.65642,0.65635,0.65637,151899998.0
2006-10-26 11:19:00,0.65619,0.65636,0.65611,0.6562,129899997.0
2006-10-26 11:20:00,0.65616,0.6565,0.65616,0.6565,72800000.0
2006-10-26 11:21:00,0.65646,0.65646,0.65631,0.65632,56500000.0
2006-10-26 11:22:00,0.65635,0.65652,0.65635,0.65648,65200000.0
2006-10-26 11:23:00,0.6566,0.6566,0.65635,0.65635,118199998.0
2006-10-26 11:24:00,0.6565,0.6566,0.65645,0.65653,134800002.0
2006-10-26 11:25:00,0.65652,0.65665,0.65652,0.65655,91600000.0
2006-10-26 11:26:00,0.65665,0.6568,0.65665,0.65671,45800000.0
2006-10-26 11:27:00,0.65671,0.65671,0.65668,0.6567,50800000.0
2006-10-26 11:28:00,0.65675,0.65675,0.65668,0.65675,57300000.0
2006-10-26 11:29:00,0.65676,0.65676,0.6565,0.6565,70099999.0
2006-10-26 11:30:00,0.65653,0.65654,0.65628,0.65629,84900001.0
2006-10-26 11:31:00,0.65636,0.65642,0.65622,0.65622,143699997.0
2006-10-26 11:32:00,0.65621,0.6563,0.65614,0.65623,57000000.0
2006-10-26 11:33:00,0.65629,0.65631,0.65623,0.65628,52799999.0
2006-10-26 11:34:00,0.65634,0.65638,0.65632,0.65635,49900000.0
2006-10-26 11:35:00,0.65641,0.65646,0.65632,0.65645,54999999.0
2006-10-26 11:36:00,0.65632,0.6564,0.6562,0.6564,67500000.0
2006-10-26 11:37:00,0.65644,0.65644,0.65629,0.65634,70100000.0
2006-10-26 11:38:00,0.65643,0.65643,0.6562,0.65629,120300000.0
2006-10-26 11:39:00,0.65623,0.65637,0.65623,0.6563,99500000.0
2006-10-26 11:40:00,0.65627,0.6564,0.65627,0.65629,48400000.0
2006-10-26 11:41:00,0.65617,0.65634,0.65617,0.65631,52600000.0
2006-10-26 11:42:00,0.65627,0.65634,0.65624,0.65628,126600001.0
2006-10-26 11:43:00,0.6563,0.65637,0.65626,0.65631,73700000.0
2006-10-26 11:44:00,0.65642,0.65645,0.65624,0.65645,131799998.0
2006-10-26 11:45:00,0.65626,0.65634,0.65608,0.65617,95600002.0
2006-10-26 11:46:00,0.65647,0.65647,0.65634,0.65645,68400001.0
2006-10-26 11:47:00,0.65649,0.65649,0.65625,0.65625,65399999.0
2006-10-26 11:48:00,0.65625,0.65631,0.65623,0.65627,71100000.0
2006-10-26 11:49:00,0.6564,0.6564,0.6562,0.65628,93100000.0
2006-10-26 11:50:00,0.65624,0.6564,0.65616,0.65622,153300001.0
2006-10-26 11:51:00,0.65622,0.65639,0.65622,0.65639,125600000.0
2006-10-26 11:52:00,0.65641,0.65645,0.65632,0.65645,133100001.0
2006-10-26 11:53:00,0.65637,0.65637,0.65617,0.65622,96499999.0
2006-10-26 11:54:00,0.6563,0.65636,0.6563,0.65636,63600001.0
2006-10-26 11:55:00,0.65593,0.6563,0.65586,0.6563,138999999.0
2006-10-26 11:56:00,0.6563,0.65631,0.65626,0.65627,72099999.0
2006-10-26 11:57:00,0.6562,0.65625,0.65617,0.6562,89900000.0
2006-10-26 11:58:00,0.65623,0.65623,0.65609,0.65611,75800000.0
2006-10-26 11:59:00,0.65608,0.65626,0.65608,0.65625,74199999.0
2006-10-26 12:00:00,0.65628,0.65633,0.65623,0.65633,79200001.0
2006-10-26 12:01:00,0.65625,0.65627,0.65612,0.6562,171900000.0
2006-10-26 12:02:00,0.6562,0.65632,0.65613,0.65622,109900000.0
2006-10-26 12:03:00,0.65625,0.65628,0.65621,0.65623,50200000.0
2006-10-26 12:04:00,0.65624,0.65628,0.65618,0.65628,37800000.0
2006-10-26 12:05:00,0.65631,0.65633,0.65625,0.65633,89699999.0
2006-10-26 12:06:00,0.65631,0.65642,0.65625,0.65638,92600001.0
2006-10-26 12:07:00,0.65633,0.65634,0.65622,0.65622,84000000.0
2006-10-26 12:08:00,0.65617,0.6563,0.65617,0.65627,62800000.0
2006-10-26 12:09:00,0.65633,0.65633,0.65624,0.65626,60800000.0
2006-10-26 12:10:00,0.65623,0.65635,0.65616,0.65627,75400000.0
2006-10-26 12:11:00,0.65628,0.6564,0.65628,0.6563,81200002.0
2006-10-26 12:12:00,0.65626,0.65643,0.65626,0.65636,35900001.0
2006-10-26 12:13:00,0.65632,0.65634,0.65621,0.6563,106699999.0
2006-10-26 12:14:00,0.65637,0.65642,0.65632,0.65632,99500001.0
2006-10-26 12:15:00,0.65633,0.65647,0.65633,0.65639,109999999.0
2006-10-26 12:16:00,0.65632,0.65641,0.65632,0.65637,84100000.0
2006-10-26 12:17:00,0.65632,0.65647,0.65628,0.65634,71799999.0
2006-10-26 12:18:00,0.65637,0.65637,0.65633,0.65635,26400000.0
2006-10-26 12:19:00,0.65634,0.65634,0.65618,0.65618,82700000.0
2006-10-26 12:20:00,0.65631,0.65641,0.65622,0.65627,92599999.0
2006-10-26 12:21:00,0.65612,0.65646,0.65612,0.65646,126100000.0
2006-10-26 12:22:00,0.65654,0.65657,0.65648,0.65652,61300000.0
2006-10-26 12:23:00,0.65638,0.65652,0.65638,0.6564,113300001.0
2006-10-26 12:24:00,0.65642,0.65642,0.6564,0.6564,38200000.0
2006-10-26 12:25:00,0.6565,0.65655,0.65647,0.65655,71400001.0
2006-10-26 12:26:00,0.65653,0.65653,0.65638,0.65645,112899999.0
2006-10-26 12:27:00,0.65643,0.6565,0.65633,0.6564,69700000.0
2006-10-26 12:28:00,0.65645,0.65654,0.65641,0.65653,96100001.0
2006-10-26 12:29:00,0.65623,0.65651,0.65589,0.65613,88300000.0
2006-10-26 12:30:00,0.65644,0.65648,0.65644,0.65644,73900000.0
2006-10-26 12:31:00,0.65652,0.6566,0.65634,0.6565,87800002.0
2006-10-26 12:32:00,0.65657,0.65657,0.6564,0.65644,135299998.0
2006-10-26 12:33:00,0.6565,0.6565,0.65637,0.65637,61000000.0
2006-10-26 12:34:00,0.65646,0.6565,0.65629,0.65645,110400000.0
2006-10-26 12:35:00,0.65648,0.65649,0.65638,0.65638,44000000.0
2006-10-26 12:36:00,0.65635,0.65648,0.65619,0.65644,100100000.0
2006-10-26 12:37:00,0.6564,0.65654,0.65638,0.65648,49300000.0
2006-10-26 12:38:00,0.65648,0.65648,0.65612,0.65636,81300000.0
2006-10-26 12:39:00,0.65633,0.65633,0.65621,0.65627,84799999.0
2006-10-26 12:40:00,0.65616,0.65617,0.65584,0.65613,131299998.0
2006-10-26 12:41:00,0.65613,0.65629,0.65608,0.65608,36600000.0
2006-10-26 12:42:00,0.6561,0.6561,0.65601,0.6561,63099998.0
2006-10-26 12:43:00,0.65612,0.65612,0.65595,0.65595,39100000.0
2006-10-26 12:44:00,0.65599,0.65603,0.65594,0.65594,35800000.0
2006-10-26 12:45:00,0.65601,0.65604,0.65601,0.65604,24700001.0
2006-10-26 12:46:00,0.65607,0.65609,0.65589,0.65609,64299999.0
2006-10-26 12:47:00,0.65604,0.65604,0.65601,0.65601,23199999.0
2006-10-26 12:48:00,0.65598,0.65602,0.65594,0.65599,70900001.0
2006-10-26 12:49:00,0.65599,0.65599,0.65585,0.65591,63400000.0
2006-10-26 12:50:00,0.65589,0.65597,0.65586,0.65586,129700001.0
2006-10-26 12:51:00,0.65596,0.65596,0.65577,0.6558,39900000.0
2006-10-26 12:52:00,0.65578,0.65597,0.65569,0.6559,118100001.0
2006-10-26 12:53:00,0.65584,0.65595,0.65578,0.65582,116800001.0
2006-10-26 12:54:00,0.65578,0.65594,0.65578,0.65594,59699999.0
2006-10-26 12:55:00,0.65592,0.65604,0.65584,0.656,119200001.0
2006-10-26 12:56:00,0.65589,0.65607,0.65589,0.65601,105700001.0
2006-10-26 12:57:00,0.65598,0.65598,0.65597,0.65597,10000000.0
2006-10-26 12:58:00,0.65597,0.65597,0.6558,0.65584,130000001.0
2006-10-26 12:59:00,0.65575,0.65575,0.65554,0.65561,51800000.0
2006-10-26 13:00:00,0.65563,0.65576,0.65541,0.65573,134500000.0
2006-10-26 13:01:00,0.65573,0.65573,0.65543,0.65543,112799999.0
2006-10-26 13:02:00,0.65536,0.65562,0.65536,0.65562,151000002.0
2006-10-26 13:03:00,0.65565,0.6557,0.6555,0.6557,56599999.0
2006-10-26 13:04:00,0.65562,0.65569,0.65552,0.65552,109499998.0
2006-10-26 13:05:00,0.65562,0.65577,0.65562,0.65571,55600000.0
2006-10-26 13:06:00,0.65572,0.6558,0.65568,0.65568,83699998.0
2006-10-26 13:07:00,0.6555,0.65584,0.6555,0.65584,109800001.0
2006-10-26 13:08:00,0.6557,0.65582,0.65553,0.65553,69400000.0
2006-10-26 13:09:00,0.65577,0.6558,0.65562,0.65562,76099999.0
2006-10-26 13:10:00,0.65551,0.65551,0.65535,0.65535,81100000.0
2006-10-26 13:11:00,0.65529,0.65554,0.65529,0.6554,63900000.0
2006-10-26 13:12:00,0.65557,0.65565,0.65548,0.65563,123700000.0
2006-10-26 13:13:00,0.65557,0.65565,0.65557,0.65561,118000000.0
2006-10-26 13:14:00,0.65551,0.65557,0.65551,0.65555,108900002.0
2006-10-26 13:15:00,0.65565,0.6557,0.65557,0.65559,79499999.0
2006-10-26 13:16:00,0.65556,0.65566,0.65536,0.65543,145700000.0
2006-10-26 13:17:00,0.65545,0.65553,0.65545,0.65548,96400000.0
2006-10-26 13:18:00,0.65543,0.6556,0.65542,0.65543,54300000.0
2006-10-26 13:19:00,0.65545,0.65555,0.65545,0.6555,37400001.0
2006-10-26 13:20:00,0.65545,0.65559,0.65545,0.65547,73799998.0
2006-10-26 13:21:00,0.65547,0.65556,0.65539,0.65539,62499998.0
2006-10-26 13:22:00,0.65525,0.65527,0.65518,0.6552,100400000.0
2006-10-26 13:23:00,0.65529,0.65534,0.65519,0.65525,117899999.0
2006-10-26 13:24:00,0.65522,0.6554,0.6551,0.6551,114300001.0
2006-10-26 13:25:00,0.65531,0.65537,0.65526,0.65526,55100000.0
2006-10-26 13:26:00,0.65527,0.65531,0.65499,0.6552,86100000.0
2006-10-26 13:27:00,0.65515,0.65515,0.65499,0.65499,69800000.0
2006-10-26 13:28:00,0.65506,0.65506,0.65491,0.655,65800000.0
2006-10-26 13:29:00,0.655,0.65504,0.6549,0.65499,80000000.0
2006-10-26 13:30:00,0.65497,0.65509,0.65492,0.65498,107100001.0
2006-10-26 13:31:00,0.65492,0.65502,0.6549,0.65502,59200000.0
2006-10-26 13:32:00,0.65486,0.65486,0.65479,0.65481,70700000.0
2006-10-26 13:33:00,0.65497,0.65499,0.65484,0.65484,98300000.0
2006-10-26 13:34:00,0.65478,0.65503,0.65478,0.65503,76999999.0
2006-10-26 13:35:00,0.65502,0.6552,0.65496,0.6551,83000000.0
2006-10-26 13:36:00,0.65515,0.65527,0.65498,0.65498,70500000.0
2006-10-26 13:37:00,0.65516,0.65523,0.65495,0.65523,104099999.0
2006-10-26 13:38:00,0.65531,0.65531,0.65515,0.65523,57900000.0
2006-10-26 13:39:00,0.65521,0.65521,0.6551,0.6551,92300001.0
2006-10-26 13:40:00,0.65506,0.65509,0.65486,0.65506,96000000.0
2006-10-26 13:41:00,0.65491,0.65529,0.65477,0.65529,168700000.0
2006-10-26 13:42:00,0.65536,0.65553,0.65536,0.65536,98100000.0
2006-10-26 13:43:00,0.65539,0.65539,0.65527,0.65527,44700000.0
2006-10-26 13:44:00,0.65527,0.65535,0.65513,0.6553,107699999.0
2006-10-26 13:45:00,0.65528,0.65528,0.65518,0.65518,97899999.0
2006-10-26 13:46:00,0.65513,0.65519,0.65502,0.65503,57600000.0
2006-10-26 13:47:00,0.65504,0.6552,0.65504,0.65509,109100001.0
2006-10-26 13:48:00,0.65503,0.65521,0.65503,0.6551,76999999.0
2006-10-26 13:49:00,0.65514,0.65514,0.65495,0.65504,62599999.0
2006-10-26 13:50:00,0.65516,0.65525,0.65497,0.655,104500002.0
2006-10-26 13:51:00,0.65495,0.65512,0.65495,0.65512,114800003.0
2006-10-26 13:52:00,0.6551,0.6551,0.65488,0.65502,168300000.0
2006-10-26 13:53:00,0.65515,0.65516,0.65504,0.65508,117599999.0
2006-10-26 13:54:00,0.65511,0.65522,0.65507,0.65522,59800000.0
2006-10-26 13:55:00,0.65521,0.6553,0.65515,0.65515,43000000.0
2006-10-26 13:56:00,0.65517,0.65529,0.65517,0.65522,35000000.0
2006-10-26 13:57:00,0.65539,0.65539,0.65528,0.65535,89900001.0
2006-10-26 13:58:00,0.65535,0.65535,0.65523,0.65523,30300000.0
2006-10-26 13:59:00,0.65516,0.6553,0.65516,0.65527,101100000.0
2006-10-26 14:00:00,0.65528,0.65528,0.65492,0.6551,71099999.0
2006-10-26 14:01:00,0.65515,0.65524,0.65496,0.65496,88399999.0
2006-10-26 14:02:00,0.65503,0.65516,0.65503,0.65509,92600001.0
2006-10-26 14:03:00,0.65513,0.65516,0.65493,0.65493,110700000.0
2006-10-26 14:04:00,0.65495,0.65495,0.65487,0.65493,114900000.0
2006-10-26 14:05:00,0.65489,0.65499,0.65487,0.65488,141999999.0
2006-10-26 14:06:00,0.65484,0.65484,0.65445,0.65461,93900002.0
2006-10-26 14:07:00,0.65456,0.65456,0.65448,0.65456,44700000.0
2006-10-26 14:08:00,0.6544,0.65445,0.65432,0.65432,110200000.0
2006-10-26 14:09:00,0.6544,0.65444,0.65424,0.6544,134700000.0
2006-10-26 14:10:00,0.65449,0.65449,0.65434,0.65436,53400000.0
2006-10-26 14:11:00,0.65422,0.65422,0.65401,0.65401,30900000.0
2006-10-26 14:12:00,0.65406,0.65437,0.65406,0.65432,59499999.0
2006-10-26 14:13:00,0.65433,0.65433,0.65412,0.65422,98600002.0
2006-10-26 14:14:00,0.65423,0.6543,0.65414,0.65414,65900000.0
2006-10-26 14:15:00,0.65415,0.65444,0.65415,0.65418,122699999.0
2006-10-26 14:16:00,0.65441,0.65458,0.65429,0.65429,70799998.0
2006-10-26 14:17:00,0.65425,0.65425,0.65425,0.65425,24700000.0
2006-10-26 14:18:00,0.65422,0.65431,0.65414,0.65417,141300001.0
2006-10-26 14:19:00,0.65411,0.6543,0.65407,0.6543,86800000.0
2006-10-26 14:20:00,0.65429,0.65438,0.65427,0.65438,43700000.0
2006-10-26 14:21:00,0.65434,0.65451,0.65426,0.65451,101500002.0
2006-10-26 14:22:00,0.6544,0.65448,0.65416,0.65416,45900000.0
2006-10-26 14:23:00,0.65421,0.65424,0.65408,0.65408,61400000.0
2006-10-26 14:24:00,0.65423,0.65423,0.65413,0.65413,83700002.0
2006-10-26 14:25:00,0.65425,0.65453,0.65425,0.6544,89300001.0
2006-10-26 14:26:00,0.6543,0.65438,0.6543,0.65438,83600000.0
2006-10-26 14:27:00,0.65439,0.65446,0.65435,0.65438,76300000.0
2006-10-26 14:28:00,0.65422,0.65443,0.65422,0.6544,127399999.0
2006-10-26 14:29:00,0.65438,0.65438,0.65415,0.65415,107900001.0
2006-10-26 14:30:00,0.65422,0.6543,0.65417,0.6543,105699998.0
2006-10-26 14:31:00,0.65443,0.6546,0.65432,0.65453,115300001.0
2006-10-26 14:32:00,0.65453,0.65496,0.65453,0.65496,111100001.0
2006-10-26 14:33:00,0.65507,0.65512,0.65502,0.65509,98600000.0
2006-10-26 14:34:00,0.65511,0.6554,0.65509,0.6554,49299999.0
2006-10-26 14:35:00,0.65546,0.65546,0.65525,0.65525,90200000.0
2006-10-26 14:36:00,0.65532,0.65538,0.65528,0.65538,43100000.0
2006-10-26 14:37:00,0.65544,0.65544,0.65523,0.65525,48200000.0
2006-10-26 14:38:00,0.65527,0.65527,0.6549,0.65494,68600000.0
2006-10-26 14:39:00,0.655,0.65509,0.65497,0.65497,91400000.0
2006-10-26 14:40:00,0.65498,0.65501,0.65488,0.65488,51700000.0
2006-10-26 14:41:00,0.65483,0.65493,0.65477,0.65493,89200000.0
2006-10-26 14:42:00,0.6549,0.6549,0.65455,0.65468,130700000.0
2006-10-26 14:43:00,0.65455,0.65455,0.65395,0.6541,118200000.0
2006-10-26 14:44:00,0.65403,0.65431,0.65403,0.65431,133599999.0
2006-10-26 14:45:00,0.65423,0.65423,0.65418,0.65423,56000001.0
2006-10-26 14:46:00,0.65421,0.65421,0.65411,0.65416,65400000.0
2006-10-26 14:47:00,0.65417,0.6545,0.65417,0.6544,143800000.0
2006-10-26 14:48:00,0.6546,0.65462,0.65448,0.65448,81200000.0
2006-10-26 14:49:00,0.65449,0.65478,0.65449,0.65478,103600000.0
2006-10-26 14:50:00,0.65499,0.65521,0.65488,0.65521,109100000.0
2006-10-26 14:51:00,0.65527,0.65528,0.6551,0.6551,80799999.0
2006-10-26 14:52:00,0.65481,0.655,0.65456,0.65456,126799999.0
2006-10-26 14:53:00,0.65474,0.65474,0.65433,0.65433,109999999.0
2006-10-26 14:54:00,0.65442,0.65442,0.65423,0.65438,41500000.0
2006-10-26 14:55:00,0.65431,0.65435,0.65422,0.65422,106700000.0
2006-10-26 14:56:00,0.65416,0.65431,0.6541,0.65428,125800000.0
2006-10-26 14:57:00,0.65412,0.6543,0.65412,0.65419,58300000.0
2006-10-26 14:58:00,0.65407,0.65422,0.65328,0.65328,126299997.0
2006-10-26 14:59:00,0.65348,0.65372,0.6534,0.65355,193600001.0
2006-10-26 15:00:00,0.65356,0.65358,0.65324,0.6533,110399999.0
2006-10-26 15:01:00,0.65315,0.6532,0.65301,0.65314,66700000.0
2006-10-26 15:02:00,0.65321,0.65334,0.653,0.65325,88299999.0
2006-10-26 15:03:00,0.65313,0.65318,0.65302,0.65308,80699999.0
2006-10-26 15:04:00,0.65296,0.65308,0.65284,0.653,107000001.0
2006-10-26 15:05:00,0.65313,0.65355,0.65313,0.65348,50600000.0
2006-10-26 15:06:00,0.65347,0.65355,0.65315,0.65315,130200001.0
2006-10-26 15:07:00,0.65309,0.65314,0.65298,0.65298,92700000.0
2006-10-26 15:08:00,0.65303,0.65332,0.65303,0.65306,104200000.0
2006-10-26 15:09:00,0.65335,0.65335,0.65298,0.65298,65100000.0
2006-10-26 15:10:00,0.65306,0.65324,0.65306,0.65317,91600000.0
2006-10-26 15:11:00,0.65316,0.6533,0.65312,0.65312,48700001.0
2006-10-26 15:12:00,0.65329,0.65329,0.65309,0.65315,53800000.0
2006-10-26 15:13:00,0.6532,0.65333,0.65319,0.65331,71399999.0
2006-10-26 15:14:00,0.65334,0.65355,0.65317,0.65355,106600000.0
2006-10-26 15:15:00,0.65356,0.65356,0.65322,0.65322,83799999.0
2006-10-26 15:16:00,0.65306,0.6531,0.65291,0.65304,118699999.0
2006-10-26 15:17:00,0.65315,0.65321,0.65303,0.65309,128700000.0
2006-10-26 15:18:00,0.65315,0.6532,0.65307,0.65307,57399998.0
2006-10-26 15:19:00,0.65312,0.65353,0.65312,0.65353,120300000.0
2006-10-26 15:20:00,0.65357,0.6536,0.65345,0.6536,118300001.0
2006-10-26 15:21:00,0.65357,0.65357,0.65335,0.65335,89499999.0
2006-10-26 15:22:00,0.65319,0.65326,0.65306,0.65326,107799998.0
2006-10-26 15:23:00,0.65322,0.65342,0.65318,0.6534,87600001.0
2006-10-26 15:24:00,0.65342,0.65355,0.65334,0.65355,161500001.0
2006-10-26 15:25:00,0.65365,0.65366,0.65352,0.65362,173700001.0
2006-10-26 15:26:00,0.65359,0.65372,0.65354,0.65372,142800002.0
2006-10-26 15:27:00,0.65368,0.65393,0.65368,0.65387,93200001.0
2006-10-26 15:28:00,0.65396,0.65396,0.65374,0.65387,102000000.0
2006-10-26 15:29:00,0.65373,0.6538,0.65364,0.65379,59300000.0
2006-10-26 15:30:00,0.65374,0.65406,0.6537,0.6537,107600000.0
2006-10-26 15:31:00,0.65373,0.65385,0.65373,0.65385,74300001.0
2006-10-26 15:32:00,0.65384,0.65395,0.65384,0.65385,150300001.0
2006-10-26 15:33:00,0.65387,0.65429,0.65383,0.65425,111400001.0
2006-10-26 15:34:00,0.65412,0.65428,0.65403,0.65405,55100000.0
2006-10-26 15:35:00,0.6541,0.65425,0.65398,0.65398,108900000.0
2006-10-26 15:36:00,0.65382,0.65408,0.65382,0.65408,86000000.0
2006-10-26 15:37:00,0.65417,0.65437,0.65414,0.65428,64100000.0
2006-10-26 15:38:00,0.65427,0.6543,0.65408,0.65415,120800001.0
2006-10-26 15:39:00,0.65419,0.65457,0.65419,0.65456,91199998.0
2006-10-26 15:40:00,0.65457,0.65459,0.65414,0.65414,105200002.0
2006-10-26 15:41:00,0.65433,0.65449,0.65427,0.65449,54299999.0
2006-10-26 15:42:00,0.65446,0.65446,0.65421,0.65428,61400001.0
2006-10-26 15:43:00,0.65441,0.65445,0.65435,0.65439,76600000.0
2006-10-26 15:44:00,0.65439,0.65439,0.65413,0.65424,65700000.0
2006-10-26 15:45:00,0.65418,0.65433,0.65412,0.65423,111300002.0
2006-10-26 15:46:00,0.65427,0.65439,0.65418,0.65421,93000000.0
2006-10-26 15:47:00,0.6543,0.65445,0.65422,0.65445,217200001.0
2006-10-26 15:48:00,0.65437,0.65437,0.65417,0.65433,85900000.0
2006-10-26 15:49:00,0.65431,0.65445,0.65431,0.65445,123100001.0
2006-10-26 15:50:00,0.65425,0.65432,0.65425,0.65432,35400000.0
2006-10-26 15:51:00,0.65434,0.65444,0.65423,0.65444,117399997.0
2006-10-26 15:52:00,0.65439,0.6546,0.65439,0.65454,106899999.0
2006-10-26 15:53:00,0.65444,0.65454,0.65437,0.65448,129100000.0
2006-10-26 15:54:00,0.65454,0.65458,0.65402,0.65458,89300000.0
2006-10-26 15:55:00,0.65442,0.65446,0.65431,0.65444,92100000.0
2006-10-26 15:56:00,0.65441,0.65452,0.65429,0.65442,157499998.0
2006-10-26 15:57:00,0.65447,0.65447,0.65435,0.65435,70800000.0
2006-10-26 15:58:00,0.65447,0.65449,0.65424,0.65446,162100001.0
2006-10-26 15:59:00,0.65438,0.65439,0.65429,0.6543,50800000.0
2006-10-26 16:00:00,0.65407,0.65433,0.65407,0.65433,80600000.0
2006-10-26 16:01:00,0.65441,0.65444,0.65427,0.65444,82200001.0
2006-10-26 16:02:00,0.65448,0.65448,0.65439,0.65439,68800001.0
2006-10-26 16:03:00,0.65441,0.65453,0.65441,0.65448,101299999.0
2006-10-26 16:04:00,0.6545,0.65453,0.65444,0.65453,55800000.0
2006-10-26 16:05:00,0.65448,0.65452,0.65445,0.65449,90500000.0
2006-10-26 16:06:00,0.65449,0.65449,0.65436,0.6544,138399999.0
2006-10-26 16:07:00,0.65437,0.65457,0.65437,0.65457,35500000.0
2006-10-26 16:08:00,0.65457,0.65488,0.65457,0.65474,97600000.0
2006-10-26 16:09:00,0.65479,0.65511,0.65479,0.6551,108300001.0
2006-10-26 16:10:00,0.65529,0.65539,0.65502,0.65534,123800001.0
2006-10-26 16:11:00,0.65539,0.65543,0.65501,0.65501,104799999.0
2006-10-26 16:12:00,0.65501,0.65526,0.65501,0.65522,70400000.0
2006-10-26 16:13:00,0.6549,0.65515,0.65484,0.65489,156699998.0
2006-10-26 16:14:00,0.6548,0.6548,0.65465,0.65471,52500000.0
2006-10-26 16:15:00,0.6547,0.65487,0.6547,0.65486,142799999.0
2006-10-26 16:16:00,0.65505,0.65505,0.65485,0.65486,66600000.0
2006-10-26 16:17:00,0.65481,0.65494,0.65481,0.6549,88099999.0
2006-10-26 16:18:00,0.65482,0.65488,0.65476,0.65477,55600000.0
2006-10-26 16:19:00,0.65478,0.65493,0.65468,0.6548,146800001.0
2006-10-26 16:20:00,0.65487,0.65502,0.65486,0.65502,28600000.0
2006-10-26 16:21:00,0.65488,0.65497,0.65485,0.6549,98000000.0
2006-10-26 16:22:00,0.65488,0.65488,0.65474,0.65478,129200000.0
2006-10-26 16:23:00,0.65475,0.65482,0.65473,0.65473,52199999.0
2006-10-26 16:24:00,0.65483,0.65484,0.65481,0.65482,75699999.0
2006-10-26 16:25:00,0.65483,0.65492,0.65478,0.65485,63099999.0
2006-10-26 16:26:00,0.65477,0.65489,0.65477,0.65486,105799998.0
2006-10-26 16:27:00,0.6549,0.65499,0.65487,0.65499,89200000.0
2006-10-26 16:28:00,0.65475,0.65508,0.65475,0.65498,102199998.0
2006-10-26 16:29:00,0.65494,0.655,0.65482,0.655,113100000.0
2006-10-26 16:30:00,0.65497,0.65506,0.65488,0.65488,67699999.0
2006-10-26 16:31:00,0.65492,0.65502,0.65492,0.65501,101899998.0
2006-10-26 16:32:00,0.65497,0.65497,0.65484,0.65484,121300000.0
2006-10-26 16:33:00,0.65493,0.65515,0.65492,0.65507,119700002.0
2006-10-26 16:34:00,0.65502,0.65523,0.65502,0.65517,97700000.0
2006-10-26 16:35:00,0.65524,0.65527,0.65502,0.65504,84399998.0
2006-10-26 16:36:00,0.65494,0.65525,0.65494,0.65525,90000000.0
2006-10-26 16:37:00,0.65517,0.6553,0.65515,0.65521,79900000.0
2006-10-26 16:38:00,0.65525,0.65535,0.65525,0.65525,136199999.0
2006-10-26 16:39:00,0.65522,0.65525,0.65513,0.65513,63799999.0
2006-10-26 16:40:00,0.65509,0.65516,0.65507,0.65515,57400000.0
2006-10-26 16:41:00,0.65527,0.65541,0.65527,0.65541,65200000.0
2006-10-26 16:42:00,0.65545,0.65545,0.65545,0.65545,10300000.0
2006-10-26 16:43:00,0.65538,0.65541,0.65535,0.65535,90399999.0
2006-10-26 16:44:00,0.65543,0.65554,0.65536,0.65536,82200001.0
2006-10-26 16:45:00,0.65541,0.65541,0.65518,0.65525,171300001.0
2006-10-26 16:46:00,0.65527,0.65532,0.65523,0.65531,135700000.0
2006-10-26 16:47:00,0.65537,0.65552,0.65523,0.65552,110400001.0
2006-10-26 16:48:00,0.65557,0.65557,0.65524,0.6553,103200000.0
2006-10-26 16:49:00,0.65525,0.65538,0.65525,0.65538,137499998.0
2006-10-26 16:50:00,0.65527,0.65527,0.65504,0.65508,70200000.0
2006-10-26 16:51:00,0.65512,0.65517,0.65507,0.65512,182499995.0
2006-10-26 16:52:00,0.65529,0.65529,0.65513,0.65513,109300001.0
2006-10-26 16:53:00,0.65509,0.6551,0.65504,0.65504,37400000.0
2006-10-26 16:54:00,0.65496,0.65509,0.65495,0.65506,77200000.0
2006-10-26 16:55:00,0.65505,0.65519,0.655,0.65513,98599999.0
2006-10-26 16:56:00,0.65507,0.65507,0.65497,0.655,65100001.0
2006-10-26 16:57:00,0.65503,0.65517,0.65489,0.65517,77900001.0
2006-10-26 16:58:00,0.65522,0.65523,0.65516,0.65522,113900000.0
2006-10-26 16:59:00,0.6551,0.65514,0.6546,0.6546,148700001.0
2006-10-26 17:00:00,0.65449,0.6547,0.65432,0.6547,98199999.0
2006-10-26 17:01:00,0.65473,0.65486,0.65469,0.6547,118999998.0
2006-10-26 17:02:00,0.65474,0.65479,0.65468,0.65479,56500001.0
2006-10-26 17:03:00,0.65478,0.65478,0.65447,0.65469,58200001.0
2006-10-26 17:04:00,0.65462,0.65467,0.65462,0.65467,63300000.0
2006-10-26 17:05:00,0.65471,0.65479,0.65466,0.65474,91500000.0
2006-10-26 17:06:00,0.65454,0.65468,0.65443,0.65455,84299998.0
2006-10-26 17:07:00,0.65455,0.65455,0.65434,0.65448,51500000.0
2006-10-26 17:08:00,0.65449,0.65452,0.65436,0.65443,61900000.0
2006-10-26 17:09:00,0.6544,0.65447,0.65426,0.65447,67800000.0
2006-10-26 17:10:00,0.65441,0.65441,0.65426,0.65427,63100000.0
2006-10-26 17:11:00,0.65408,0.65437,0.65408,0.65435,66400001.0
2006-10-26 17:12:00,0.65445,0.65457,0.65434,0.65438,93200001.0
2006-10-26 17:13:00,0.65439,0.65446,0.65422,0.6543,136400000.0
2006-10-26 17:14:00,0.65411,0.65433,0.65411,0.65423,64299999.0
2006-10-26 17:15:00,0.6543,0.65434,0.65423,0.65423,54900000.0
2006-10-26 17:16:00,0.65425,0.65444,0.65425,0.65435,66300000.0
2006-10-26 17:17:00,0.65427,0.65437,0.65427,0.65428,76100000.0
2006-10-26 17:18:00,0.65433,0.65442,0.65417,0.65442,127699999.0
2006-10-26 17:19:00,0.65445,0.65445,0.6543,0.6543,49400002.0
2006-10-26 17:20:00,0.65441,0.65446,0.65432,0.65446,68600001.0
2006-10-26 17:21:00,0.65445,0.6545,0.65442,0.6545,55800000.0
2006-10-26 17:22:00,0.6544,0.65459,0.65434,0.65459,73099999.0
2006-10-26 17:23:00,0.65455,0.65455,0.65432,0.65448,74200000.0
2006-10-26 17:24:00,0.65446,0.65446,0.6543,0.65446,124999996.0
2006-10-26 17:25:00,0.65445,0.6545,0.65442,0.6545,107800002.0
2006-10-26 17:26:00,0.65447,0.65449,0.65439,0.65439,68600000.0
2006-10-26 17:27:00,0.65447,0.65447,0.65429,0.65446,92299999.0
2006-10-26 17:28:00,0.6543,0.6543,0.65398,0.65398,124600003.0
2006-10-26 17:29:00,0.65404,0.65421,0.65404,0.65416,71799999.0
2006-10-26 17:30:00,0.6543,0.65434,0.65423,0.65423,123500002.0
2006-10-26 17:31:00,0.65413,0.65436,0.65413,0.65417,108699998.0
2006-10-26 17:32:00,0.65422,0.65439,0.6541,0.6541,32000000.0
2006-10-26 17:33:00,0.65422,0.65428,0.65407,0.65407,48400000.0
2006-10-26 17:34:00,0.65408,0.65422,0.65408,0.65417,145200000.0
2006-10-26 17:35:00,0.6541,0.65414,0.65402,0.65412,71100001.0
2006-10-26 17:36:00,0.65416,0.65428,0.65405,0.65413,113100001.0
2006-10-26 17:37:00,0.65399,0.65404,0.65399,0.65401,72100000.0
2006-10-26 17:38:00,0.65398,0.65407,0.65392,0.65407,50299999.0
2006-10-26 17:39:00,0.65405,0.6541,0.65402,0.6541,68500000.0
2006-10-26 17:40:00,0.65395,0.65405,0.65395,0.65395,69300001.0
2006-10-26 17:41:00,0.65409,0.6542,0.65399,0.6542,100400000.0
2006-10-26 17:42:00,0.65423,0.65434,0.65422,0.65429,96899998.0
2006-10-26 17:43:00,0.65437,0.65441,0.65423,0.65429,62300000.0
2006-10-26 17:44:00,0.65439,0.65441,0.65435,0.65438,52000000.0
2006-10-26 17:45:00,0.65435,0.65435,0.65415,0.65432,100499998.0
2006-10-26 17:46:00,0.65437,0.65446,0.65437,0.65445,85499999.0
2006-10-26 17:47:00,0.65449,0.65455,0.65423,0.6545,91400000.0
2006-10-26 17:48:00,0.6545,0.6545,0.6542,0.65432,142599995.0
2006-10-26 17:49:00,0.65429,0.65433,0.65425,0.65425,85200001.0
2006-10-26 17:50:00,0.65425,0.6543,0.65421,0.65421,73600000.0
2006-10-26 17:51:00,0.65417,0.65437,0.65416,0.65416,124099998.0
2006-10-26 17:52:00,0.65413,0.65417,0.65413,0.65417,31499999.0
2006-10-26 17:53:00,0.65417,0.65426,0.65415,0.65426,75499999.0
2006-10-26 17:54:00,0.6542,0.65425,0.65418,0.65425,63099999.0
2006-10-26 17:55:00,0.65418,0.65425,0.65417,0.65425,54199999.0
2006-10-26 17:56:00,0.65417,0.65442,0.65417,0.65442,129399999.0
2006-10-26 17:57:00,0.65437,0.65437,0.65417,0.65417,78899999.0
2006-10-26 17:58:00,0.65433,0.65439,0.65424,0.65439,69400002.0
2006-10-26 17:59:00,0.6544,0.65445,0.65435,0.65445,136000002.0
2006-10-26 18:00:00,0.6544,0.65446,0.65434,0.65434,54500000.0
2006-10-26 18:01:00,0.65435,0.65443,0.65432,0.65439,97399998.0
2006-10-26 18:02:00,0.65448,0.65448,0.65439,0.65448,89699999.0
2006-10-26 18:03:00,0.65451,0.65463,0.65451,0.65463,249200000.0
2006-10-26 18:04:00,0.65463,0.65477,0.65462,0.65474,218000001.0
2006-10-26 18:05:00,0.65475,0.65476,0.65443,0.65443,278300001.0
2006-10-26 18:06:00,0.65448,0.65459,0.65442,0.65442,200000000.0
2006-10-26 18:07:00,0.65445,0.65468,0.65445,0.65459,239099999.0
2006-10-26 18:08:00,0.65458,0.65472,0.65452,0.65452,118100000.0
2006-10-26 18:09:00,0.6546,0.65472,0.65449,0.6546,221800000.0
2006-10-26 18:10:00,0.6545,0.65455,0.65445,0.6545,157499999.0
2006-10-26 18:11:00,0.65454,0.65456,0.65454,0.65456,12700000.0
2006-10-26 18:12:00,0.65475,0.65483,0.65471,0.65483,94399999.0
2006-10-26 18:13:00,0.65479,0.65479,0.65454,0.65461,57600000.0
2006-10-26 18:14:00,0.65462,0.65471,0.65454,0.65458,78000000.0
2006-10-26 18:15:00,0.65453,0.65469,0.65453,0.65457,177500000.0
2006-10-26 18:16:00,0.65453,0.65453,0.65438,0.65447,332199997.0
2006-10-26 18:17:00,0.65465,0.6547,0.65463,0.65467,143300000.0
2006-10-26 18:18:00,0.65462,0.65478,0.65461,0.65469,409199997.0
2006-10-26 18:19:00,0.65479,0.65496,0.65471,0.65471,290899997.0
2006-10-26 18:20:00,0.65467,0.65489,0.65467,0.65489,97899999.0
2006-10-26 18:21:00,0.6549,0.65528,0.65488,0.65528,237900002.0
2006-10-26 18:22:00,0.65532,0.6554,0.65523,0.65535,75400001.0
2006-10-26 18:23:00,0.65533,0.65541,0.6553,0.65536,334099999.0
2006-10-26 18:24:00,0.65535,0.65545,0.65525,0.65535,177700000.0
2006-10-26 18:25:00,0.65536,0.65554,0.65532,0.65547,130200000.0
2006-10-26 18:26:00,0.65551,0.65602,0.65551,0.65602,164799999.0
2006-10-26 18:27:00,0.65606,0.65715,0.65606,0.65715,285999995.0
2006-10-26 18:28:00,0.65711,0.65724,0.65695,0.65701,154400000.0
2006-10-26 18:29:00,0.65695,0.65695,0.65672,0.65678,225500000.0
2006-10-26 18:30:00,0.65675,0.65679,0.65657,0.65662,71500000.0
2006-10-26 18:31:00,0.65672,0.65675,0.65659,0.65663,183099999.0
2006-10-26 18:32:00,0.65653,0.65653,0.65631,0.65631,86400000.0
2006-10-26 18:33:00,0.65631,0.65631,0.65615,0.65618,226199999.0
2006-10-26 18:34:00,0.65628,0.65645,0.65628,0.65631,91999998.0
2006-10-26 18:35:00,0.6563,0.65634,0.65608,0.65608,121900000.0
2006-10-26 18:36:00,0.65616,0.65632,0.65616,0.6563,199399999.0
2006-10-26 18:37:00,0.65634,0.65637,0.65621,0.65634,66700000.0
2006-10-26 18:38:00,0.65627,0.65642,0.65627,0.65637,145900000.0
2006-10-26 18:39:00,0.65646,0.65682,0.65646,0.65673,322499999.0
2006-10-26 18:40:00,0.65692,0.657,0.6567,0.65687,103500000.0
2006-10-26 18:41:00,0.65682,0.65709,0.65681,0.65696,280600000.0
2006-10-26 18:42:00,0.65709,0.65724,0.65699,0.65724,116800000.0
2006-10-26 18:43:00,0.6572,0.65747,0.65715,0.65744,744099997.0
2006-10-26 18:44:00,0.6574,0.6574,0.65695,0.65708,279699997.0
2006-10-26 18:45:00,0.65707,0.65707,0.65682,0.65689,432399998.0
2006-10-26 18:46:00,0.65699,0.65705,0.65694,0.65699,163699998.0
2006-10-26 18:47:00,0.65694,0.65697,0.65679,0.65697,195400004.0
2006-10-26 18:48:00,0.65686,0.65686,0.65647,0.65647,146600000.0
2006-10-26 18:49:00,0.6565,0.65665,0.65647,0.6565,144399999.0
2006-10-26 18:50:00,0.65651,0.65678,0.6565,0.65678,143400001.0
2006-10-26 18:51:00,0.65678,0.65699,0.65678,0.65695,90200001.0
2006-10-26 18:52:00,0.65698,0.65698,0.65681,0.6569,90799999.0
2006-10-26 18:53:00,0.65698,0.65704,0.65692,0.65692,74900002.0
2006-10-26 18:54:00,0.6569,0.65705,0.65676,0.65683,130000001.0
2006-10-26 18:55:00,0.65687,0.65687,0.65666,0.65678,155899998.0
2006-10-26 18:56:00,0.65679,0.65679,0.65666,0.65669,105500001.0
2006-10-26 18:57:00,0.65666,0.65666,0.65641,0.65649,51300000.0
2006-10-26 18:58:00,0.65654,0.65668,0.65654,0.65663,48600000.0
2006-10-26 18:59:00,0.65655,0.6567,0.65655,0.65658,202600001.0
2006-10-26 19:00:00,0.65651,0.65655,0.65643,0.65643,180499999.0
2006-10-26 19:01:00,0.65649,0.65654,0.65639,0.65639,66200001.0
2006-10-26 19:02:00,0.65647,0.65662,0.65647,0.65655,144300001.0
2006-10-26 19:03:00,0.65645,0.6566,0.65637,0.65637,170300000.0
2006-10-26 19:04:00,0.65635,0.6565,0.6563,0.6563,103800000.0
2006-10-26 19:05:00,0.65629,0.65645,0.65621,0.65621,56400001.0
2006-10-26 19:06:00,0.65618,0.65631,0.65616,0.65623,252300001.0
2006-10-26 19:07:00,0.65626,0.65626,0.65595,0.65615,201000000.0
2006-10-26 19:08:00,0.65627,0.65627,0.65608,0.65608,133600001.0
2006-10-26 19:09:00,0.65606,0.65606,0.65583,0.65595,127600000.0
2006-10-26 19:10:00,0.65597,0.656,0.65595,0.65595,67599999.0
2006-10-26 19:11:00,0.65592,0.65609,0.65592,0.65602,160300000.0
2006-10-26 19:12:00,0.65596,0.65601,0.65588,0.65596,121899999.0
2006-10-26 19:13:00,0.65585,0.65602,0.65581,0.65598,129199999.0
2006-10-26 19:14:00,0.65612,0.65629,0.65612,0.65627,82600000.0
2006-10-26 19:15:00,0.65626,0.65626,0.65611,0.65611,99000001.0
2006-10-26 19:16:00,0.656,0.65619,0.656,0.65619,97300002.0
2006-10-26 19:17:00,0.65615,0.65615,0.65592,0.65605,101599999.0
2006-10-26 19:18:00,0.65617,0.65646,0.65617,0.65646,39500000.0
2006-10-26 19:19:00,0.65639,0.65655,0.65639,0.65644,85300000.0
2006-10-26 19:20:00,0.65639,0.65639,0.65622,0.65629,178100000.0
2006-10-26 19:21:00,0.65626,0.6566,0.65626,0.65638,150900001.0
2006-10-26 19:22:00,0.65638,0.65642,0.65633,0.65641,108000000.0
2006-10-26 19:23:00,0.65635,0.65653,0.65635,0.65643,86500001.0
2006-10-26 19:24:00,0.65645,0.65647,0.6564,0.6564,42800000.0
2006-10-26 19:25:00,0.65645,0.6565,0.6564,0.6565,55600001.0
2006-10-26 19:26:00,0.6564,0.65641,0.65635,0.65638,81600001.0
2006-10-26 19:27:00,0.65639,0.65662,0.65639,0.65648,141999999.0
2006-10-26 19:28:00,0.65666,0.65666,0.65639,0.65642,179999998.0
2006-10-26 19:29:00,0.65646,0.65661,0.65642,0.65646,149800002.0
2006-10-26 19:30:00,0.65645,0.65645,0.6564,0.65645,53300000.0
2006-10-26 19:31:00,0.65642,0.65665,0.65632,0.65661,141500000.0
2006-10-26 19:32:00,0.65647,0.65667,0.65642,0.65651,159899999.0
2006-10-26 19:33:00,0.65643,0.65656,0.65643,0.65656,69500000.0
2006-10-26 19:34:00,0.65661,0.65667,0.65651,0.65667,117000000.0
2006-10-26 19:35:00,0.65669,0.65672,0.65657,0.65666,148899998.0
2006-10-26 19:36:00,0.65663,0.65678,0.65656,0.65664,174399999.0
2006-10-26 19:37:00,0.6567,0.65675,0.65668,0.65668,99699998.0
2006-10-26 19:38:00,0.65682,0.65687,0.65675,0.65675,113000001.0
2006-10-26 19:39:00,0.6568,0.65708,0.6568,0.657,246100000.0
2006-10-26 19:40:00,0.65686,0.65692,0.65676,0.65692,83600000.0
2006-10-26 19:41:00,0.657,0.65723,0.65696,0.65696,107799999.0
2006-10-26 19:42:00,0.65718,0.65724,0.65702,0.65702,82400001.0
2006-10-26 19:43:00,0.65706,0.65726,0.65706,0.65709,89399998.0
2006-10-26 19:44:00,0.65716,0.65723,0.65685,0.65697,133400000.0
2006-10-26 19:45:00,0.65715,0.65725,0.6571,0.6571,61000000.0
2006-10-26 19:46:00,0.65713,0.65727,0.65701,0.65727,87899999.0
2006-10-26 19:47:00,0.65732,0.65732,0.65726,0.65728,57200001.0
2006-10-26 19:48:00,0.65729,0.65746,0.65729,0.6574,96999999.0
2006-10-26 19:49:00,0.65728,0.65751,0.65699,0.65699,102800001.0
2006-10-26 19:50:00,0.6574,0.65741,0.65718,0.65723,85200001.0
2006-10-26 19:51:00,0.65726,0.65735,0.65724,0.65728,117200000.0
2006-10-26 19:52:00,0.65729,0.6574,0.65718,0.65738,147800002.0
2006-10-26 19:53:00,0.65731,0.65731,0.65694,0.65694,102699999.0
2006-10-26 19:54:00,0.65695,0.65711,0.65695,0.65711,180499998.0
2006-10-26 19:55:00,0.65705,0.65715,0.65705,0.65715,202399998.0
2006-10-26 19:56:00,0.65713,0.65722,0.65691,0.65702,346200001.0
2006-10-26 19:57:00,0.65703,0.65703,0.6569,0.65695,146899999.0
2006-10-26 19:58:00,0.65702,0.65706,0.65695,0.657,131099999.0
2006-10-26 19:59:00,0.65695,0.65714,0.65695,0.65704,136300000.0
2006-10-26 20:00:00,0.65707,0.65718,0.65705,0.6571,287699999.0
2006-10-26 20:01:00,0.65707,0.65711,0.65696,0.65696,80300000.0
2006-10-26 20:02:00,0.65695,0.65695,0.6569,0.6569,65200000.0
2006-10-26 20:03:00,0.65702,0.65706,0.65696,0.65706,95499999.0
2006-10-26 20:04:00,0.65705,0.6571,0.65695,0.65705,131000000.0
2006-10-26 20:05:00,0.65725,0.65725,0.65702,0.65713,184800000.0
2006-10-26 20:06:00,0.65707,0.65707,0.65687,0.65695,279100001.0
2006-10-26 20:07:00,0.65697,0.65703,0.65693,0.65693,64600001.0
2006-10-26 20:08:00,0.65696,0.65697,0.65685,0.65697,108800001.0
2006-10-26 20:09:00,0.65701,0.65701,0.65659,0.65664,86900000.0
2006-10-26 20:10:00,0.65667,0.65684,0.65646,0.65659,168500000.0
2006-10-26 20:11:00,0.65645,0.65677,0.6564,0.65677,50100000.0
2006-10-26 20:12:00,0.657,0.65707,0.65696,0.65701,89200000.0
2006-10-26 20:13:00,0.65708,0.6571,0.65675,0.657,95599999.0
2006-10-26 20:14:00,0.65702,0.65702,0.65665,0.6568,170800001.0
2006-10-26 20:15:00,0.65671,0.65691,0.65671,0.65691,43600000.0
2006-10-26 20:16:00,0.65692,0.657,0.65674,0.65675,399899996.0
2006-10-26 20:17:00,0.65672,0.65688,0.65672,0.65685,260999998.0
2006-10-26 20:18:00,0.65687,0.65694,0.65683,0.65694,86600003.0
2006-10-26 20:19:00,0.65694,0.65694,0.65685,0.65687,63700001.0
2006-10-26 20:20:00,0.65685,0.65695,0.65657,0.65669,80400000.0
2006-10-26 20:21:00,0.65681,0.65707,0.65681,0.65697,82100001.0
2006-10-26 20:22:00,0.65683,0.65683,0.65675,0.65677,126399999.0
2006-10-26 20:23:00,0.65673,0.65685,0.65658,0.65685,91400002.0
2006-10-26 20:24:00,0.65689,0.65696,0.65662,0.65688,154499998.0
2006-10-26 20:25:00,0.65684,0.65684,0.65668,0.65672,107899999.0
2006-10-26 20:26:00,0.65675,0.6568,0.65665,0.6567,80400000.0
2006-10-26 20:27:00,0.6567,0.65675,0.6567,0.65675,119800001.0
2006-10-26 20:28:00,0.65677,0.65684,0.65676,0.65684,64600000.0
2006-10-26 20:29:00,0.65685,0.6569,0.6568,0.65685,275599999.0
2006-10-26 20:30:00,0.65673,0.6569,0.65673,0.65679,309299998.0
2006-10-26 20:31:00,0.65682,0.65693,0.65676,0.65693,163399998.0
2006-10-26 20:32:00,0.65689,0.65703,0.65652,0.65652,93100000.0
2006-10-26 20:33:00,0.65689,0.6569,0.65677,0.65678,143400000.0
2006-10-26 20:34:00,0.65687,0.65693,0.65683,0.65693,134699998.0
2006-10-26 20:35:00,0.65691,0.65691,0.65673,0.65673,81400001.0
2006-10-26 20:36:00,0.6567,0.65685,0.6566,0.65665,176599998.0
2006-10-26 20:37:00,0.65668,0.6568,0.65667,0.6567,165899999.0
2006-10-26 20:38:00,0.6567,0.65673,0.6566,0.65669,92600000.0
2006-10-26 20:39:00,0.65673,0.65678,0.65672,0.65676,59300000.0
2006-10-26 20:40:00,0.65672,0.65692,0.65669,0.6568,140600000.0
2006-10-26 20:41:00,0.65679,0.65683,0.65672,0.65677,155100000.0
2006-10-26 20:42:00,0.65668,0.6567,0.65657,0.65669,54300000.0
2006-10-26 20:43:00,0.65666,0.65668,0.65656,0.6566,164399999.0
2006-10-26 20:44:00,0.65643,0.6565,0.65623,0.6565,78800000.0
2006-10-26 20:45:00,0.65647,0.65657,0.65635,0.65656,95999999.0
2006-10-26 20:46:00,0.65667,0.65667,0.65643,0.65648,77600000.0
2006-10-26 20:47:00,0.65665,0.65678,0.65664,0.65664,97999999.0
2006-10-26 20:48:00,0.65655,0.65665,0.65655,0.65655,88800000.0
2006-10-26 20:49:00,0.65646,0.65671,0.65638,0.65664,94000000.0
2006-10-26 20:50:00,0.65664,0.65677,0.65656,0.65666,160800000.0
2006-10-26 20:51:00,0.65655,0.65665,0.65655,0.6566,83699999.0
2006-10-26 20:52:00,0.65657,0.6566,0.65645,0.65645,122200001.0
2006-10-26 20:53:00,0.65662,0.65676,0.65643,0.6565,319600003.0
2006-10-26 20:54:00,0.6565,0.65655,0.65645,0.65655,149999999.0
2006-10-26 20:55:00,0.6565,0.65665,0.6565,0.65662,90800000.0
2006-10-26 20:56:00,0.65659,0.65667,0.65625,0.65667,125499999.0
2006-10-26 20:57:00,0.6567,0.6568,0.65655,0.6567,80300001.0
2006-10-26 20:58:00,0.65668,0.65678,0.65659,0.6567,184399999.0
2006-10-26 20:59:00,0.65678,0.65688,0.6567,0.65673,221299998.0
2006-10-26 21:00:00,0.6567,0.65673,0.65665,0.6567,240400001.0
2006-10-26 21:01:00,0.65658,0.65672,0.65658,0.65672,110400001.0
2006-10-26 21:02:00,0.65672,0.65683,0.6567,0.65679,93400001.0
2006-10-26 21:03:00,0.65685,0.6569,0.65675,0.6569,138000001.0
2006-10-26 21:04:00,0.65682,0.65682,0.65665,0.65665,40800000.0
2006-10-26 21:05:00,0.65679,0.657,0.65672,0.65697,102400000.0
2006-10-26 21:06:00,0.65695,0.6571,0.65695,0.657,147799997.0
2006-10-26 21:07:00,0.65703,0.65703,0.65692,0.65692,81599999.0
2006-10-26 21:08:00,0.65688,0.65693,0.65676,0.65682,135299999.0
2006-10-26 21:09:00,0.65671,0.65692,0.65668,0.65682,154699998.0
2006-10-26 21:10:00,0.65678,0.65684,0.65673,0.65684,92700001.0
2006-10-26 21:11:00,0.65669,0.65687,0.6566,0.65687,36800000.0
2006-10-26 21:12:00,0.6567,0.6568,0.65657,0.65664,115400000.0
2006-10-26 21:13:00,0.65658,0.65663,0.65654,0.65654,63400000.0
2006-10-26 21:14:00,0.65658,0.6566,0.65657,0.6566,76300000.0
2006-10-26 21:15:00,0.6567,0.65685,0.65653,0.65685,177400000.0
2006-10-26 21:16:00,0.65668,0.65675,0.65663,0.65667,102800000.0
2006-10-26 21:17:00,0.65665,0.65681,0.65657,0.65681,138800000.0
2006-10-26 21:18:00,0.65682,0.65682,0.65669,0.65674,164299999.0
2006-10-26 21:19:00,0.65678,0.65684,0.65673,0.65679,85400000.0
2006-10-26 21:20:00,0.65685,0.6569,0.6567,0.65675,186399998.0
2006-10-26 21:21:00,0.65683,0.65683,0.65667,0.65676,71599999.0
2006-10-26 21:22:00,0.65677,0.65684,0.6567,0.6568,86799999.0
2006-10-26 21:23:00,0.65683,0.65692,0.65681,0.65687,148400002.0
2006-10-26 21:24:00,0.65682,0.65682,0.65663,0.65675,93900001.0
2006-10-26 21:25:00,0.65676,0.65679,0.65658,0.65679,158100004.0
2006-10-26 21:26:00,0.65682,0.65685,0.65675,0.65678,116500001.0
2006-10-26 21:27:00,0.6568,0.65692,0.65677,0.65692,79600000.0
2006-10-26 21:28:00,0.65695,0.65695,0.6569,0.6569,37499999.0
2006-10-26 21:29:00,0.6569,0.65695,0.65675,0.65685,159199999.0
2006-10-26 21:30:00,0.6569,0.65695,0.65673,0.65683,173800001.0
2006-10-26 21:31:00,0.65681,0.65684,0.65671,0.65682,123399999.0
2006-10-26 21:32:00,0.65685,0.65685,0.65658,0.65672,94699999.0
2006-10-26 21:33:00,0.65673,0.65673,0.65667,0.65667,60800000.0
2006-10-26 21:34:00,0.65668,0.65673,0.6566,0.65669,107899999.0
2006-10-26 21:35:00,0.65671,0.65683,0.65671,0.65679,237000002.0
2006-10-26 21:36:00,0.65683,0.65707,0.6568,0.65687,177200000.0
2006-10-26 21:37:00,0.65682,0.65693,0.65682,0.65693,160399998.0
2006-10-26 21:38:00,0.65693,0.65694,0.65686,0.65692,72400001.0
2006-10-26 21:39:00,0.65685,0.65685,0.65664,0.65682,107499999.0
2006-10-26 21:40:00,0.65688,0.65706,0.65677,0.65706,177899999.0
2006-10-26 21:41:00,0.657,0.65705,0.65695,0.65705,115499999.0
2006-10-26 21:42:00,0.657,0.65715,0.65684,0.65703,87799999.0
2006-10-26 21:43:00,0.65676,0.6571,0.65672,0.6571,114800003.0
2006-10-26 21:44:00,0.65703,0.65703,0.65672,0.65672,58400000.0
2006-10-26 21:45:00,0.65692,0.65702,0.65686,0.65692,86399998.0
2006-10-26 21:46:00,0.65675,0.65694,0.65674,0.65682,121100000.0
2006-10-26 21:47:00,0.657,0.65705,0.657,0.65705,74100001.0
2006-10-26 21:48:00,0.65705,0.65705,0.65705,0.65705,55700000.0
2006-10-26 21:49:00,0.65697,0.65712,0.65692,0.65706,82300002.0
2006-10-26 21:50:00,0.65708,0.6571,0.65695,0.65707,94499999.0
2006-10-26 21:51:00,0.6571,0.65715,0.65707,0.65715,98700000.0
2006-10-26 21:52:00,0.65709,0.65723,0.65704,0.65707,67400000.0
2006-10-26 21:53:00,0.65695,0.65705,0.65695,0.65705,69399998.0
2006-10-26 21:54:00,0.65705,0.65705,0.65695,0.657,99599998.0
2006-10-26 21:55:00,0.657,0.65705,0.65698,0.657,86199999.0
2006-10-26 21:56:00,0.65703,0.65703,0.65684,0.65685,83700001.0
2006-10-26 21:57:00,0.65692,0.65708,0.65684,0.65701,149300000.0
2006-10-26 21:58:00,0.65699,0.65703,0.65695,0.65703,54300000.0
2006-10-26 21:59:00,0.65708,0.65715,0.65704,0.65709,111700001.0
2006-10-26 22:00:00,0.65685,0.65728,0.65675,0.65728,140300004.0
2006-10-26 22:01:00,0.6571,0.6571,0.657,0.657,46700000.0
2006-10-26 22:02:00,0.65707,0.65714,0.65705,0.6571,72499999.0
2006-10-26 22:03:00,0.65707,0.65712,0.65707,0.6571,63100000.0
2006-10-26 22:04:00,0.6571,0.65715,0.65705,0.6571,79000001.0
2006-10-26 22:05:00,0.65705,0.6572,0.65705,0.65707,131999998.0
2006-10-26 22:06:00,0.65706,0.65726,0.65697,0.65703,145000001.0
2006-10-26 22:07:00,0.65699,0.65709,0.6569,0.6569,102600000.0
2006-10-26 22:08:00,0.6569,0.657,0.65684,0.657,74599999.0
2006-10-26 22:09:00,0.65688,0.65689,0.65679,0.65681,66799999.0
2006-10-26 22:10:00,0.65682,0.65689,0.6568,0.65688,37700000.0
2006-10-26 22:11:00,0.65682,0.65698,0.65682,0.6569,118100000.0
2006-10-26 22:12:00,0.65675,0.65675,0.65652,0.65661,164600002.0
2006-10-26 22:13:00,0.65667,0.65667,0.65645,0.6565,97499999.0
2006-10-26 22:14:00,0.65667,0.6567,0.65656,0.6567,90400000.0
2006-10-26 22:15:00,0.65666,0.65666,0.6565,0.6566,123800002.0
2006-10-26 22:16:00,0.6566,0.65675,0.6566,0.65675,64599999.0
2006-10-26 22:17:00,0.65685,0.65685,0.65675,0.65685,78199999.0
2006-10-26 22:18:00,0.65692,0.65698,0.65682,0.65682,77200000.0
2006-10-26 22:19:00,0.65692,0.65706,0.65685,0.65693,90899999.0
2006-10-26 22:20:00,0.65711,0.65711,0.65682,0.65695,76500001.0
2006-10-26 22:21:00,0.65695,0.65695,0.65685,0.65695,122799999.0
2006-10-26 22:22:00,0.65703,0.65709,0.657,0.65704,86200002.0
2006-10-26 22:23:00,0.65697,0.65701,0.65688,0.65698,89600001.0
2006-10-26 22:24:00,0.65685,0.65695,0.65682,0.65695,147999999.0
2006-10-26 22:25:00,0.65685,0.65695,0.65685,0.6569,90500001.0
2006-10-26 22:26:00,0.6569,0.65696,0.65684,0.65688,99500001.0
2006-10-26 22:27:00,0.65676,0.65684,0.65671,0.65683,66100000.0
2006-10-26 22:28:00,0.65658,0.65685,0.65658,0.65685,43100000.0
2006-10-26 22:29:00,0.6569,0.65695,0.6569,0.6569,26300000.0
2006-10-26 22:30:00,0.65685,0.65708,0.65662,0.65708,192899998.0
2006-10-26 22:31:00,0.65689,0.6569,0.65678,0.65679,165600000.0
2006-10-26 22:32:00,0.65691,0.65691,0.65673,0.65677,127799998.0
2006-10-26 22:33:00,0.6567,0.65683,0.65667,0.65683,125200000.0
2006-10-26 22:34:00,0.65678,0.65681,0.65648,0.65674,101299999.0
2006-10-26 22:35:00,0.6568,0.65686,0.65672,0.65672,107700001.0
2006-10-26 22:36:00,0.65673,0.65679,0.65666,0.65671,87400000.0
2006-10-26 22:37:00,0.6567,0.6567,0.65665,0.6567,105100000.0
2006-10-26 22:38:00,0.65665,0.65689,0.65654,0.65674,102200001.0
2006-10-26 22:39:00,0.65666,0.65671,0.6566,0.65662,62100001.0
2006-10-26 22:40:00,0.65666,0.65668,0.6565,0.65663,85200000.0
2006-10-26 22:41:00,0.65667,0.65667,0.65661,0.65662,55899998.0
2006-10-26 22:42:00,0.65662,0.65683,0.65661,0.65683,74899999.0
2006-10-26 22:43:00,0.65676,0.65683,0.65656,0.6567,164600001.0
2006-10-26 22:44:00,0.65678,0.65692,0.65665,0.65665,117300000.0
2006-10-26 22:45:00,0.65672,0.65689,0.65672,0.65672,185599999.0
2006-10-26 22:46:00,0.65672,0.65675,0.6565,0.65665,225900002.0
2006-10-26 22:47:00,0.65664,0.65671,0.65664,0.65664,38900000.0
2006-10-26 22:48:00,0.65663,0.65682,0.65658,0.65677,109699999.0
2006-10-26 22:49:00,0.6568,0.6568,0.6568,0.6568,57300000.0
2006-10-26 22:50:00,0.65689,0.657,0.65668,0.65698,227799997.0
2006-10-26 22:51:00,0.65697,0.65698,0.65685,0.65685,209300001.0
2006-10-26 22:52:00,0.65692,0.65692,0.65685,0.6569,131199997.0
2006-10-26 22:53:00,0.65703,0.65708,0.65692,0.65708,62399999.0
2006-10-26 22:54:00,0.65695,0.65703,0.65692,0.65694,90800001.0
2006-10-26 22:55:00,0.65695,0.65719,0.65695,0.65705,129300002.0
2006-10-26 22:56:00,0.65715,0.65717,0.65705,0.6571,116000001.0
2006-10-26 22:57:00,0.65709,0.65717,0.65702,0.65702,117899999.0
2006-10-26 22:58:00,0.65703,0.65715,0.65699,0.65707,81500000.0
2006-10-26 22:59:00,0.65695,0.65715,0.6569,0.6569,149499999.0
2006-10-26 23:00:00,0.65673,0.65702,0.65666,0.65702,116500001.0
2006-10-26 23:01:00,0.65709,0.65714,0.65696,0.65708,102700000.0
2006-10-26 23:02:00,0.65692,0.65707,0.65689,0.65702,153100002.0
2006-10-26 23:03:00,0.65708,0.65709,0.65692,0.65709,84399999.0
2006-10-26 23:04:00,0.65712,0.65715,0.65705,0.65705,53600000.0
2006-10-26 23:05:00,0.6571,0.65728,0.65705,0.65715,89200000.0
2006-10-26 23:06:00,0.65711,0.65711,0.65695,0.65695,91100000.0
2006-10-26 23:07:00,0.65689,0.65689,0.65663,0.65663,62600000.0
2006-10-26 23:08:00,0.65676,0.65695,0.65676,0.65695,93100000.0
2006-10-26 23:09:00,0.6571,0.65723,0.6571,0.65716,101200001.0
2006-10-26 23:10:00,0.6571,0.65715,0.6571,0.6571,73100001.0
2006-10-26 23:11:00,0.65715,0.6572,0.6571,0.6571,73799999.0
2006-10-26 23:12:00,0.65705,0.65717,0.65705,0.65717,85900000.0
2006-10-26 23:13:00,0.6571,0.6571,0.65694,0.65709,56599998.0
2006-10-26 23:14:00,0.65708,0.65709,0.65697,0.65699,82800000.0
2006-10-26 23:15:00,0.657,0.657,0.65695,0.65695,53400000.0
2006-10-26 23:16:00,0.657,0.65705,0.65695,0.65705,31100001.0
2006-10-26 23:17:00,0.657,0.65701,0.65683,0.6569,100199999.0
2006-10-26 23:18:00,0.657,0.65705,0.65685,0.65705,32800000.0
2006-10-26 23:19:00,0.65695,0.657,0.65693,0.657,77899998.0
2006-10-26 23:20:00,0.65702,0.65709,0.65695,0.65704,101500001.0
2006-10-26 23:21:00,0.65693,0.65693,0.65691,0.65693,21500000.0
2006-10-26 23:22:00,0.65688,0.6571,0.65688,0.6571,60400000.0
2006-10-26 23:23:00,0.65708,0.6571,0.657,0.65702,37700000.0
2006-10-26 23:24:00,0.65705,0.65715,0.657,0.65715,56200000.0
2006-10-26 23:25:00,0.65713,0.65723,0.65704,0.65723,103199999.0
2006-10-26 23:26:00,0.65718,0.6572,0.657,0.657,72700000.0
2006-10-26 23:27:00,0.657,0.65717,0.657,0.65717,58300000.0
2006-10-26 23:28:00,0.6572,0.65725,0.65715,0.65725,117700002.0
2006-10-26 23:29:00,0.65722,0.65737,0.65693,0.65737,85099999.0
2006-10-26 23:30:00,0.65715,0.65725,0.65715,0.65725,70199998.0
2006-10-26 23:31:00,0.6572,0.65725,0.6572,0.6572,88399998.0
2006-10-26 23:32:00,0.65722,0.65722,0.65707,0.65713,100500000.0
2006-10-26 23:33:00,0.65701,0.6571,0.6569,0.6571,79000001.0
2006-10-26 23:34:00,0.65726,0.65739,0.65723,0.65723,69400001.0
2006-10-26 23:35:00,0.65722,0.65727,0.6571,0.65727,62100000.0
2006-10-26 23:36:00,0.6572,0.65725,0.65713,0.65725,62300000.0
2006-10-26 23:37:00,0.65723,0.65723,0.65717,0.65723,60500000.0
2006-10-26 23:38:00,0.65715,0.65718,0.65702,0.65713,99800000.0
2006-10-26 23:39:00,0.657,0.65703,0.65692,0.65701,65100000.0
2006-10-26 23:40:00,0.65712,0.65712,0.65695,0.65707,75500000.0
2006-10-26 23:41:00,0.65712,0.65712,0.65699,0.65708,15100000.0
2006-10-26 23:42:00,0.65698,0.65707,0.65698,0.65707,15000000.0
2006-10-26 23:43:00,0.65715,0.65715,0.65705,0.65715,36700000.0
2006-10-26 23:44:00,0.65708,0.65708,0.65688,0.65691,49000000.0
2006-10-26 23:45:00,0.65718,0.65868,0.65718,0.65815,92300000.0
2006-10-26 23:46:00,0.65792,0.65811,0.65792,0.65797,111700001.0
2006-10-26 23:47:00,0.65805,0.65811,0.65805,0.65811,39800000.0
2006-10-26 23:48:00,0.65817,0.65824,0.65811,0.65813,95100001.0
2006-10-26 23:49:00,0.65811,0.65821,0.65798,0.65802,69400000.0
2006-10-26 23:50:00,0.65812,0.65812,0.65796,0.6581,56500000.0
2006-10-26 23:51:00,0.65801,0.65807,0.65776,0.65783,106799999.0
2006-10-26 23:52:00,0.65753,0.65753,0.65708,0.6572,131099999.0
2006-10-26 23:53:00,0.65724,0.65763,0.65724,0.65763,72799999.0
2006-10-26 23:54:00,0.6577,0.65782,0.65762,0.65782,86899999.0
2006-10-26 23:55:00,0.65783,0.65783,0.65772,0.65775,37400000.0
2006-10-26 23:56:00,0.65783,0.65783,0.65768,0.65773,106799999.0
2006-10-26 23:57:00,0.65768,0.65769,0.65765,0.65769,75000001.0
2006-10-26 23:58:00,0.6577,0.65775,0.65765,0.65775,43700000.0
2006-10-26 23:59:00,0.65772,0.65782,0.65769,0.6578,97400000.0
2006-10-27 00:00:00,0.65763,0.65791,0.65755,0.65791,129600002.0
2006-10-27 00:01:00,0.6579,0.65798,0.6579,0.65794,65499999.0
2006-10-27 00:02:00,0.658,0.6581,0.65797,0.658,94099999.0
2006-10-27 00:03:00,0.658,0.65805,0.65795,0.65805,133800002.0
2006-10-27 00:04:00,0.65807,0.65809,0.658,0.65809,78100002.0
2006-10-27 00:05:00,0.65815,0.65815,0.65805,0.65805,41900000.0
2006-10-27 00:06:00,0.65805,0.65805,0.65796,0.65804,47900000.0
2006-10-27 00:07:00,0.65802,0.65809,0.65802,0.65807,54000000.0
2006-10-27 00:08:00,0.65806,0.65816,0.65806,0.65816,102100001.0
2006-10-27 00:09:00,0.6581,0.65822,0.65809,0.65822,66200000.0
2006-10-27 00:10:00,0.65814,0.6583,0.65814,0.6582,81200000.0
2006-10-27 00:11:00,0.65811,0.65819,0.65804,0.65819,76700002.0
2006-10-27 00:12:00,0.65823,0.65827,0.65808,0.65815,121800000.0
2006-10-27 00:13:00,0.65822,0.65828,0.65812,0.65828,90800000.0
2006-10-27 00:14:00,0.6582,0.65825,0.65805,0.65825,60999999.0
2006-10-27 00:15:00,0.65822,0.65825,0.65822,0.65825,16100000.0
2006-10-27 00:16:00,0.65822,0.65828,0.6581,0.65821,94900001.0
2006-10-27 00:17:00,0.65817,0.65824,0.65807,0.65822,61200000.0
2006-10-27 00:18:00,0.65825,0.65825,0.6581,0.6582,55900000.0
2006-10-27 00:19:00,0.65825,0.6583,0.6582,0.6583,96399999.0
2006-10-27 00:20:00,0.65799,0.6583,0.65789,0.65824,155299999.0
2006-10-27 00:21:00,0.65815,0.65825,0.65815,0.65825,116899999.0
2006-10-27 00:22:00,0.6582,0.65826,0.6581,0.65818,52900000.0
2006-10-27 00:23:00,0.65822,0.65828,0.65822,0.65825,29000000.0
2006-10-27 00:24:00,0.65828,0.65833,0.65825,0.65833,92800001.0
2006-10-27 00:25:00,0.65837,0.6584,0.65825,0.65825,105499999.0
2006-10-27 00:26:00,0.6583,0.6583,0.6583,0.6583,45499999.0
2006-10-27 00:27:00,0.6583,0.6584,0.6583,0.65835,64800000.0
2006-10-27 00:28:00,0.65821,0.65841,0.65821,0.65841,125100000.0
2006-10-27 00:29:00,0.65841,0.6585,0.65832,0.65845,69400000.0
2006-10-27 00:30:00,0.65844,0.65844,0.65806,0.65806,89399998.0
2006-10-27 00:31:00,0.65832,0.65838,0.6583,0.65837,65300000.0
2006-10-27 00:32:00,0.65842,0.65845,0.6584,0.6584,91900000.0
2006-10-27 00:33:00,0.65845,0.65845,0.6583,0.6583,78800000.0
2006-10-27 00:34:00,0.65845,0.65845,0.6584,0.65845,32400000.0
2006-10-27 00:35:00,0.65841,0.65849,0.65815,0.65823,79000000.0
2006-10-27 00:36:00,0.6585,0.65857,0.65847,0.65848,107299999.0
2006-10-27 00:37:00,0.65865,0.65865,0.65845,0.65852,100800000.0
2006-10-27 00:38:00,0.65853,0.65853,0.65839,0.65847,80300000.0
2006-10-27 00:39:00,0.65848,0.65852,0.65839,0.65847,133899999.0
2006-10-27 00:40:00,0.65839,0.6584,0.65833,0.65833,73600000.0
2006-10-27 00:41:00,0.65833,0.65833,0.65807,0.6582,68599999.0
2006-10-27 00:42:00,0.6582,0.65832,0.6582,0.65828,65300000.0
2006-10-27 00:43:00,0.6583,0.6583,0.65817,0.65819,52400000.0
2006-10-27 00:44:00,0.65825,0.65825,0.65815,0.65815,86600000.0
2006-10-27 00:45:00,0.6581,0.6581,0.65793,0.65794,109100001.0
2006-10-27 00:46:00,0.65793,0.65796,0.65793,0.65793,48600000.0
2006-10-27 00:47:00,0.65797,0.65804,0.65792,0.65792,94500000.0
2006-10-27 00:48:00,0.65796,0.65801,0.65784,0.658,127000002.0
2006-10-27 00:49:00,0.658,0.65805,0.65795,0.65805,71999999.0
2006-10-27 00:50:00,0.65801,0.65809,0.65795,0.65807,46199999.0
2006-10-27 00:51:00,0.65801,0.65801,0.65781,0.65781,35100000.0
2006-10-27 00:52:00,0.65782,0.65792,0.6578,0.65791,104399999.0
2006-10-27 00:53:00,0.6579,0.65795,0.65785,0.65795,106000000.0
2006-10-27 00:54:00,0.65788,0.658,0.65777,0.658,93599999.0
2006-10-27 00:55:00,0.65805,0.65805,0.65802,0.65805,62500000.0
2006-10-27 00:56:00,0.65805,0.65805,0.658,0.65803,53500000.0
2006-10-27 00:57:00,0.65795,0.65803,0.65795,0.658,63900000.0
2006-10-27 00:58:00,0.658,0.65805,0.65795,0.65805,89900000.0
2006-10-27 00:59:00,0.65796,0.65799,0.65788,0.65797,101100002.0
2006-10-27 01:00:00,0.65793,0.65801,0.65793,0.65793,37399999.0
2006-10-27 01:01:00,0.65803,0.65803,0.65797,0.65797,13600000.0
2006-10-27 01:02:00,0.65805,0.65805,0.658,0.658,16000000.0
2006-10-27 01:03:00,0.65802,0.65805,0.65795,0.658,44300000.0
2006-10-27 01:04:00,0.658,0.65807,0.65795,0.65807,43599999.0
2006-10-27 01:05:00,0.65793,0.65793,0.65784,0.65784,26300000.0
2006-10-27 01:06:00,0.65794,0.65814,0.65794,0.65798,51000000.0
2006-10-27 01:07:00,0.65793,0.65796,0.65782,0.65795,85899999.0
2006-10-27 01:08:00,0.65787,0.6579,0.65787,0.6579,24700000.0
2006-10-27 01:09:00,0.65797,0.65798,0.65789,0.65795,116999999.0
2006-10-27 01:10:00,0.65798,0.65801,0.65793,0.65793,94799999.0
2006-10-27 01:11:00,0.65782,0.65803,0.65782,0.65783,113700000.0
2006-10-27 01:12:00,0.65788,0.658,0.65785,0.65785,121500000.0
2006-10-27 01:13:00,0.65799,0.65803,0.65795,0.65803,114100001.0
2006-10-27 01:14:00,0.65795,0.65805,0.65795,0.65797,57400000.0
2006-10-27 01:15:00,0.65803,0.65803,0.65797,0.65803,54300000.0
2006-10-27 01:16:00,0.65799,0.65802,0.65794,0.65795,49500000.0
2006-10-27 01:17:00,0.65795,0.65795,0.65795,0.65795,15100000.0
2006-10-27 01:18:00,0.65791,0.658,0.65776,0.65793,112300001.0
2006-10-27 01:19:00,0.65785,0.658,0.65785,0.65795,57000001.0
2006-10-27 01:20:00,0.65793,0.65825,0.65785,0.65825,125700000.0
2006-10-27 01:21:00,0.65775,0.65785,0.65775,0.65785,87399999.0
2006-10-27 01:22:00,0.65772,0.65777,0.65772,0.65772,68600002.0
2006-10-27 01:23:00,0.6577,0.65784,0.6577,0.65778,66900000.0
2006-10-27 01:24:00,0.65771,0.65771,0.65745,0.65755,96800000.0
2006-10-27 01:25:00,0.65745,0.65745,0.65733,0.65745,52199999.0
2006-10-27 01:26:00,0.65749,0.65753,0.65739,0.65753,103100000.0
2006-10-27 01:27:00,0.65742,0.6576,0.65734,0.6576,59300000.0
2006-10-27 01:28:00,0.65762,0.65771,0.6575,0.65759,148000000.0
2006-10-27 01:29:00,0.65753,0.65753,0.65744,0.65744,18300000.0
2006-10-27 01:30:00,0.65749,0.65755,0.65745,0.65745,61700002.0
2006-10-27 01:31:00,0.65748,0.65752,0.65739,0.65748,106800000.0
2006-10-27 01:32:00,0.65741,0.65753,0.65741,0.65753,136800000.0
2006-10-27 01:33:00,0.65746,0.65746,0.65724,0.65732,68999999.0
2006-10-27 01:34:00,0.6574,0.65742,0.65722,0.65742,48400000.0
2006-10-27 01:35:00,0.65747,0.65747,0.65732,0.65732,105200001.0
2006-10-27 01:36:00,0.65733,0.65733,0.65707,0.6572,80300000.0
2006-10-27 01:37:00,0.65731,0.65736,0.65722,0.65722,46000000.0
2006-10-27 01:38:00,0.65724,0.65724,0.65714,0.65719,66900001.0
2006-10-27 01:39:00,0.65725,0.65735,0.65725,0.65725,88400000.0
2006-10-27 01:40:00,0.6574,0.6574,0.65722,0.65722,108799998.0
2006-10-27 01:41:00,0.65734,0.65734,0.6572,0.6572,90399998.0
2006-10-27 01:42:00,0.65717,0.65732,0.65717,0.65728,46099999.0
2006-10-27 01:43:00,0.65735,0.65735,0.6573,0.6573,57700000.0
2006-10-27 01:44:00,0.65738,0.65739,0.65731,0.65739,35600000.0
2006-10-27 01:45:00,0.65739,0.65743,0.65731,0.65738,37400000.0
2006-10-27 01:46:00,0.65728,0.65746,0.65724,0.65724,88700001.0
2006-10-27 01:47:00,0.65728,0.65734,0.65725,0.65725,85900000.0
2006-10-27 01:48:00,0.65728,0.6573,0.65707,0.65707,53400000.0
2006-10-27 01:49:00,0.65707,0.65718,0.65703,0.65703,117499998.0
2006-10-27 01:50:00,0.65702,0.65702,0.6568,0.65689,78399999.0
2006-10-27 01:51:00,0.65691,0.65702,0.65691,0.65702,47000000.0
2006-10-27 01:52:00,0.65696,0.657,0.65688,0.657,32100000.0
2006-10-27 01:53:00,0.65681,0.65695,0.65664,0.6569,128799998.0
2006-10-27 01:54:00,0.65705,0.6571,0.65695,0.6571,72400001.0
2006-10-27 01:55:00,0.65717,0.65717,0.65692,0.657,114799998.0
2006-10-27 01:56:00,0.65703,0.65703,0.65689,0.65697,39100000.0
2006-10-27 01:57:00,0.65693,0.65707,0.65693,0.65694,95100000.0
2006-10-27 01:58:00,0.65685,0.65703,0.65685,0.65703,73500000.0
2006-10-27 01:59:00,0.657,0.65705,0.65695,0.65697,58499999.0
2006-10-27 02:00:00,0.65706,0.65716,0.65706,0.65716,48899999.0
2006-10-27 02:01:00,0.65723,0.65723,0.65713,0.65717,81300000.0
2006-10-27 02:02:00,0.65724,0.65728,0.657,0.65716,111600000.0
2006-10-27 02:03:00,0.65701,0.65719,0.65701,0.65711,110600000.0
2006-10-27 02:04:00,0.65727,0.65728,0.65722,0.65722,59099999.0
2006-10-27 02:05:00,0.65722,0.65725,0.65715,0.65725,57200000.0
2006-10-27 02:06:00,0.6572,0.65725,0.6572,0.65725,136000003.0
2006-10-27 02:07:00,0.65722,0.65726,0.65713,0.65713,81299999.0
2006-10-27 02:08:00,0.65704,0.65724,0.65704,0.65723,155900001.0
2006-10-27 02:09:00,0.65717,0.65719,0.65716,0.65718,30200000.0
2006-10-27 02:10:00,0.65725,0.65727,0.65715,0.65727,96200000.0
2006-10-27 02:11:00,0.65732,0.65732,0.65719,0.65725,55800000.0
2006-10-27 02:12:00,0.65719,0.65733,0.65719,0.65733,24700000.0
2006-10-27 02:13:00,0.65718,0.65733,0.65718,0.65724,74100000.0
2006-10-27 02:14:00,0.65735,0.65742,0.65721,0.65735,107700000.0
2006-10-27 02:15:00,0.65725,0.6574,0.65725,0.65728,70600001.0
2006-10-27 02:16:00,0.6572,0.65731,0.6572,0.65723,98700001.0
2006-10-27 02:17:00,0.65724,0.65731,0.65724,0.65731,35800001.0
2006-10-27 02:18:00,0.65718,0.65734,0.65718,0.6573,80400000.0
2006-10-27 02:19:00,0.65731,0.65742,0.65719,0.65719,124100001.0
2006-10-27 02:20:00,0.65723,0.65723,0.65702,0.65703,76400000.0
2006-10-27 02:21:00,0.65702,0.65709,0.65702,0.65709,96100000.0
2006-10-27 02:22:00,0.65711,0.65714,0.65704,0.65713,104700000.0
2006-10-27 02:23:00,0.65712,0.65729,0.657,0.65702,149600000.0
2006-10-27 02:24:00,0.65709,0.65709,0.65695,0.657,90000001.0
2006-10-27 02:25:00,0.65705,0.6571,0.6569,0.657,76699998.0
2006-10-27 02:26:00,0.65695,0.65715,0.65683,0.65696,143800001.0
2006-10-27 02:27:00,0.65702,0.65706,0.65694,0.65694,94400000.0
2006-10-27 02:28:00,0.65705,0.65715,0.65705,0.65715,49600000.0
2006-10-27 02:29:00,0.65712,0.65712,0.65695,0.657,111300003.0
2006-10-27 02:30:00,0.6571,0.65714,0.65705,0.65714,89200001.0
2006-10-27 02:31:00,0.65717,0.65722,0.65709,0.65721,148400000.0
2006-10-27 02:32:00,0.65711,0.65723,0.65711,0.65722,77200000.0
2006-10-27 02:33:00,0.65725,0.65725,0.6572,0.65725,26400000.0
2006-10-27 02:34:00,0.65715,0.65728,0.65707,0.6572,72599999.0
2006-10-27 02:35:00,0.65715,0.65725,0.65715,0.65715,99900000.0
2006-10-27 02:36:00,0.65717,0.65728,0.65715,0.65715,86399999.0
2006-10-27 02:37:00,0.65724,0.65734,0.65716,0.65721,149700001.0
2006-10-27 02:38:00,0.65725,0.65725,0.6572,0.6572,98900001.0
2006-10-27 02:39:00,0.65721,0.65735,0.65721,0.65723,30700000.0
2006-10-27 02:40:00,0.65716,0.65727,0.65711,0.65723,117799999.0
2006-10-27 02:41:00,0.65698,0.65724,0.65698,0.65705,168700001.0
2006-10-27 02:42:00,0.65725,0.65725,0.6572,0.65723,97000000.0
2006-10-27 02:43:00,0.65718,0.65718,0.65715,0.65718,34200000.0
2006-10-27 02:44:00,0.65717,0.65718,0.65715,0.65718,36500000.0
2006-10-27 02:45:00,0.6572,0.65722,0.65712,0.65722,60699999.0
2006-10-27 02:46:00,0.6571,0.6572,0.6571,0.6571,78900001.0
2006-10-27 02:47:00,0.65714,0.6572,0.65711,0.6572,177299998.0
2006-10-27 02:48:00,0.6572,0.6572,0.65715,0.65715,53399999.0
2006-10-27 02:49:00,0.65704,0.65711,0.65696,0.65707,101799999.0
2006-10-27 02:50:00,0.65711,0.65718,0.65691,0.65702,110400000.0
2006-10-27 02:51:00,0.65712,0.65712,0.65698,0.65698,113299998.0
2006-10-27 02:52:00,0.65695,0.65709,0.65695,0.65706,158700001.0
2006-10-27 02:53:00,0.6571,0.6572,0.6571,0.6572,16200000.0
2006-10-27 02:54:00,0.6572,0.65745,0.6572,0.65734,51200000.0
2006-10-27 02:55:00,0.65727,0.65732,0.65718,0.65718,111900000.0
2006-10-27 02:56:00,0.65723,0.65723,0.65712,0.65712,98000001.0
2006-10-27 02:57:00,0.65708,0.65733,0.65708,0.65733,63399999.0
2006-10-27 02:58:00,0.6574,0.65746,0.65733,0.65735,55299999.0
2006-10-27 02:59:00,0.65741,0.65749,0.65736,0.65736,81199999.0
2006-10-27 03:00:00,0.65732,0.65744,0.65732,0.65744,39900000.0
2006-10-27 03:01:00,0.6575,0.65755,0.6574,0.65755,85500000.0
2006-10-27 03:02:00,0.65741,0.65748,0.65741,0.65748,68800000.0
2006-10-27 03:03:00,0.65745,0.65774,0.65738,0.6576,105300001.0
2006-10-27 03:04:00,0.65769,0.65769,0.65761,0.65761,67700000.0
2006-10-27 03:05:00,0.65753,0.65774,0.65751,0.65774,102900000.0
2006-10-27 03:06:00,0.65761,0.65763,0.65757,0.65757,44700000.0
2006-10-27 03:07:00,0.6576,0.65767,0.65757,0.65762,65400002.0
2006-10-27 03:08:00,0.65755,0.65764,0.65752,0.65753,78200000.0
2006-10-27 03:09:00,0.65767,0.65773,0.65767,0.65773,27999999.0
2006-10-27 03:10:00,0.65777,0.65781,0.65772,0.65772,80499999.0
2006-10-27 03:11:00,0.65767,0.65769,0.65762,0.65768,87000000.0
2006-10-27 03:12:00,0.65772,0.65774,0.65751,0.65758,97099999.0
2006-10-27 03:13:00,0.65746,0.65764,0.65744,0.65764,65000000.0
2006-10-27 03:14:00,0.65768,0.65776,0.6576,0.65768,75600000.0
2006-10-27 03:15:00,0.65766,0.65768,0.65753,0.65753,124899999.0
2006-10-27 03:16:00,0.65759,0.65769,0.65759,0.6576,61800000.0
2006-10-27 03:17:00,0.65754,0.65771,0.65754,0.65763,69399999.0
2006-10-27 03:18:00,0.65773,0.6578,0.6577,0.65775,47200000.0
2006-10-27 03:19:00,0.65757,0.65783,0.65757,0.6577,107400000.0
2006-10-27 03:20:00,0.65777,0.65786,0.65772,0.65779,173100002.0
2006-10-27 03:21:00,0.65777,0.65795,0.65777,0.65778,76699998.0
2006-10-27 03:22:00,0.6579,0.65793,0.65776,0.65782,104299998.0
2006-10-27 03:23:00,0.65786,0.65799,0.65786,0.65797,104900001.0
2006-10-27 03:24:00,0.65801,0.65801,0.65788,0.65794,70700002.0
2006-10-27 03:25:00,0.65795,0.65805,0.65779,0.65805,126399999.0
2006-10-27 03:26:00,0.6581,0.65828,0.6581,0.65825,88899999.0
2006-10-27 03:27:00,0.65835,0.65837,0.65818,0.65826,145800000.0
2006-10-27 03:28:00,0.65824,0.65824,0.65813,0.65814,66599999.0
2006-10-27 03:29:00,0.65827,0.65852,0.65827,0.65852,48299998.0
2006-10-27 03:30:00,0.65842,0.65853,0.6584,0.65845,137200004.0
2006-10-27 03:31:00,0.65838,0.6585,0.65826,0.6585,111899999.0
2006-10-27 03:32:00,0.65843,0.65853,0.65832,0.6585,156800004.0
2006-10-27 03:33:00,0.65849,0.65849,0.65812,0.65812,90600001.0
2006-10-27 03:34:00,0.65834,0.65845,0.65834,0.65843,61200000.0
2006-10-27 03:35:00,0.65851,0.65851,0.65833,0.65837,108000001.0
2006-10-27 03:36:00,0.65823,0.65833,0.65823,0.6583,44500000.0
2006-10-27 03:37:00,0.65838,0.65849,0.65831,0.65831,120099999.0
2006-10-27 03:38:00,0.65831,0.65838,0.65819,0.65836,79500000.0
2006-10-27 03:39:00,0.65836,0.65836,0.65819,0.65825,51900000.0
2006-10-27 03:40:00,0.65817,0.65825,0.65817,0.65819,111300002.0
2006-10-27 03:41:00,0.65818,0.65828,0.65813,0.6582,75700000.0
2006-10-27 03:42:00,0.65802,0.6583,0.65798,0.6583,84200000.0
2006-10-27 03:43:00,0.6581,0.6581,0.65794,0.65799,48800000.0
2006-10-27 03:44:00,0.65804,0.65804,0.65785,0.65785,93900002.0
2006-10-27 03:45:00,0.65795,0.65803,0.65787,0.65789,89999999.0
2006-10-27 03:46:00,0.65794,0.65794,0.65765,0.65788,137499999.0
2006-10-27 03:47:00,0.6579,0.6579,0.65777,0.6579,66500000.0
2006-10-27 03:48:00,0.65798,0.65823,0.65798,0.65823,124399998.0
2006-10-27 03:49:00,0.65827,0.65835,0.65817,0.65835,86400000.0
2006-10-27 03:50:00,0.65835,0.65837,0.6583,0.6583,91600000.0
2006-10-27 03:51:00,0.65833,0.65833,0.6582,0.6582,119500002.0
2006-10-27 03:52:00,0.65832,0.65832,0.65816,0.65818,42100000.0
2006-10-27 03:53:00,0.65813,0.65826,0.65813,0.65826,78199997.0
2006-10-27 03:54:00,0.65796,0.65819,0.65791,0.65819,130300001.0
2006-10-27 03:55:00,0.65808,0.65819,0.658,0.65813,81900000.0
2006-10-27 03:56:00,0.65825,0.65829,0.6582,0.6582,77700001.0
2006-10-27 03:57:00,0.65832,0.65834,0.65818,0.65834,88600000.0
2006-10-27 03:58:00,0.65829,0.6584,0.65828,0.65838,118200000.0
2006-10-27 03:59:00,0.6584,0.6586,0.6584,0.6586,71600001.0
2006-10-27 04:00:00,0.65858,0.6586,0.65857,0.65857,46200000.0
2006-10-27 04:01:00,0.65852,0.6586,0.6585,0.6585,60200000.0
2006-10-27 04:02:00,0.65837,0.6584,0.65829,0.6584,39600000.0
2006-10-27 04:03:00,0.65845,0.65845,0.6584,0.6584,147600000.0
2006-10-27 04:04:00,0.65845,0.6585,0.65845,0.65845,103200002.0
2006-10-27 04:05:00,0.65859,0.65874,0.65839,0.65839,113000002.0
2006-10-27 04:06:00,0.65845,0.6585,0.6584,0.6585,109400001.0
2006-10-27 04:07:00,0.65848,0.65852,0.65832,0.65838,109600000.0
2006-10-27 04:08:00,0.65861,0.65861,0.65833,0.65841,101300001.0
2006-10-27 04:09:00,0.6585,0.65865,0.65838,0.65865,111000000.0
2006-10-27 04:10:00,0.65859,0.65867,0.65841,0.65857,120100000.0
2006-10-27 04:11:00,0.6586,0.6586,0.65852,0.65855,53200001.0
2006-10-27 04:12:00,0.65854,0.65868,0.65848,0.65868,87599999.0
2006-10-27 04:13:00,0.6588,0.65892,0.6588,0.65888,68700000.0
2006-10-27 04:14:00,0.65893,0.65895,0.6588,0.6588,64600000.0
2006-10-27 04:15:00,0.65892,0.65912,0.65892,0.65892,103600000.0
2006-10-27 04:16:00,0.65895,0.65896,0.65887,0.65896,103800000.0
2006-10-27 04:17:00,0.65902,0.65904,0.65894,0.65899,117199998.0
2006-10-27 04:18:00,0.65898,0.659,0.65883,0.65894,97300000.0
2006-10-27 04:19:00,0.659,0.65914,0.65886,0.65914,135600000.0
2006-10-27 04:20:00,0.65904,0.65908,0.65897,0.65906,47200001.0
2006-10-27 04:21:00,0.65915,0.65915,0.65905,0.65905,82600000.0
2006-10-27 04:22:00,0.65904,0.65914,0.65899,0.65899,133899999.0
2006-10-27 04:23:00,0.65905,0.65905,0.659,0.65905,59100000.0
2006-10-27 04:24:00,0.65904,0.65907,0.65895,0.65895,90599999.0
2006-10-27 04:25:00,0.65916,0.65916,0.65914,0.65914,30700000.0
2006-10-27 04:26:00,0.65912,0.65912,0.65904,0.65905,70299999.0
2006-10-27 04:27:00,0.65903,0.65913,0.65873,0.65913,59000000.0
2006-10-27 04:28:00,0.65918,0.65918,0.65901,0.65915,101200001.0
2006-10-27 04:29:00,0.65906,0.65916,0.65906,0.65916,90199998.0
2006-10-27 04:30:00,0.65907,0.65907,0.65881,0.65893,145200000.0
2006-10-27 04:31:00,0.65862,0.65878,0.65847,0.65847,75500000.0
2006-10-27 04:32:00,0.65866,0.65904,0.65866,0.65887,135699998.0
2006-10-27 04:33:00,0.65877,0.6588,0.65864,0.65869,73600000.0
2006-10-27 04:34:00,0.65875,0.65875,0.6587,0.6587,23200000.0
2006-10-27 04:35:00,0.65868,0.6588,0.65858,0.65869,60799999.0
2006-10-27 04:36:00,0.65858,0.65875,0.65855,0.65875,107400002.0
2006-10-27 04:37:00,0.65877,0.65877,0.65873,0.65873,35800001.0
2006-10-27 04:38:00,0.65882,0.65886,0.65868,0.65886,90700001.0
2006-10-27 04:39:00,0.65881,0.65881,0.65863,0.6587,66200001.0
2006-10-27 04:40:00,0.6587,0.6587,0.65865,0.65865,124900000.0
2006-10-27 04:41:00,0.65868,0.6587,0.65852,0.6587,77900000.0
2006-10-27 04:42:00,0.65866,0.65866,0.65851,0.65856,115299999.0
2006-10-27 04:43:00,0.65861,0.65874,0.65839,0.65845,75300000.0
2006-10-27 04:44:00,0.65832,0.65852,0.65832,0.65842,118600002.0
2006-10-27 04:45:00,0.65848,0.65867,0.65848,0.65867,84399999.0
2006-10-27 04:46:00,0.65867,0.65867,0.65852,0.65855,127199999.0
2006-10-27 04:47:00,0.65861,0.6587,0.65861,0.65864,102200000.0
2006-10-27 04:48:00,0.65861,0.65862,0.65842,0.6585,89099999.0
2006-10-27 04:49:00,0.6585,0.65867,0.65846,0.65846,144200001.0
2006-10-27 04:50:00,0.65848,0.6585,0.65843,0.6585,59000000.0
2006-10-27 04:51:00,0.6584,0.65843,0.65833,0.65834,97899997.0
2006-10-27 04:52:00,0.65837,0.65839,0.65837,0.65838,50300000.0
2006-10-27 04:53:00,0.65833,0.65844,0.65821,0.65844,73999999.0
2006-10-27 04:54:00,0.65844,0.65844,0.65836,0.65838,101300001.0
2006-10-27 04:55:00,0.65833,0.65833,0.65821,0.65832,73000000.0
2006-10-27 04:56:00,0.6583,0.65843,0.6583,0.65837,92500000.0
2006-10-27 04:57:00,0.65837,0.6584,0.65815,0.65835,77200000.0
2006-10-27 04:58:00,0.65826,0.65836,0.65817,0.65817,70800000.0
2006-10-27 04:59:00,0.65848,0.65848,0.65818,0.65827,128800001.0
2006-10-27 05:00:00,0.65825,0.65825,0.65815,0.6582,33400000.0
2006-10-27 05:01:00,0.65818,0.65835,0.65813,0.65833,68400001.0
2006-10-27 05:02:00,0.65807,0.65841,0.65801,0.65841,91099998.0
2006-10-27 05:03:00,0.65835,0.65835,0.65822,0.65827,118800001.0
2006-10-27 05:04:00,0.65842,0.65856,0.65834,0.65842,134399999.0
2006-10-27 05:05:00,0.6584,0.65845,0.65835,0.65835,83700002.0
2006-10-27 05:06:00,0.65847,0.6585,0.65839,0.65845,41600000.0
2006-10-27 05:07:00,0.65845,0.6585,0.65837,0.65845,102500000.0
2006-10-27 05:08:00,0.65836,0.65844,0.65829,0.65836,100100001.0
2006-10-27 05:09:00,0.6585,0.6585,0.6584,0.6585,103300001.0
2006-10-27 05:10:00,0.65841,0.65844,0.65828,0.65844,123100000.0
2006-10-27 05:11:00,0.65838,0.65846,0.65831,0.65845,73800000.0
2006-10-27 05:12:00,0.65837,0.65843,0.65832,0.65832,36699999.0
2006-10-27 05:13:00,0.65833,0.65852,0.65833,0.65852,100400000.0
2006-10-27 05:14:00,0.65855,0.6586,0.6585,0.6586,91200002.0
2006-10-27 05:15:00,0.65852,0.65852,0.65839,0.65839,49500000.0
2006-10-27 05:16:00,0.65835,0.6585,0.65835,0.65847,134399999.0
2006-10-27 05:17:00,0.65853,0.65853,0.65838,0.65847,85599999.0
2006-10-27 05:18:00,0.65848,0.65852,0.65833,0.65844,74500000.0
2006-10-27 05:19:00,0.65848,0.65848,0.65842,0.65846,100899999.0
2006-10-27 05:20:00,0.65833,0.65845,0.65833,0.65837,56200001.0
2006-10-27 05:21:00,0.65847,0.65847,0.65825,0.65839,68500002.0
2006-10-27 05:22:00,0.65835,0.65848,0.65829,0.65848,102799999.0
2006-10-27 05:23:00,0.65844,0.65851,0.65836,0.65836,71600001.0
2006-10-27 05:24:00,0.6585,0.65866,0.65844,0.65845,120700000.0
2006-10-27 05:25:00,0.65833,0.65879,0.65833,0.65876,101999999.0
2006-10-27 05:26:00,0.65871,0.65872,0.65864,0.65866,70100000.0
2006-10-27 05:27:00,0.65885,0.65885,0.65868,0.65882,62900001.0
2006-10-27 05:28:00,0.6589,0.65898,0.65887,0.65897,42300000.0
2006-10-27 05:29:00,0.65888,0.65903,0.6588,0.65903,41200000.0
2006-10-27 05:30:00,0.65892,0.65892,0.65881,0.65881,81000000.0
2006-10-27 05:31:00,0.65888,0.65905,0.65888,0.65905,44600000.0
2006-10-27 05:32:00,0.65901,0.65915,0.65898,0.65905,34200000.0
2006-10-27 05:33:00,0.65907,0.65907,0.65894,0.65894,61300001.0
2006-10-27 05:34:00,0.65898,0.65905,0.65894,0.65905,69900001.0
2006-10-27 05:35:00,0.6591,0.6591,0.65902,0.65902,135999999.0
2006-10-27 05:36:00,0.6591,0.6592,0.65892,0.6592,69900000.0
2006-10-27 05:37:00,0.65928,0.65928,0.65913,0.65913,85399998.0
2006-10-27 05:38:00,0.65912,0.65916,0.659,0.659,96200000.0
2006-10-27 05:39:00,0.6589,0.6591,0.6589,0.6591,61400002.0
2006-10-27 05:40:00,0.65915,0.65915,0.65897,0.6591,83799999.0
2006-10-27 05:41:00,0.65912,0.65912,0.65903,0.65903,76200000.0
2006-10-27 05:42:00,0.65905,0.6591,0.65895,0.65905,59700000.0
2006-10-27 05:43:00,0.659,0.65905,0.65895,0.65905,72200000.0
2006-10-27 05:44:00,0.65905,0.65911,0.65902,0.65909,98700001.0
2006-10-27 05:45:00,0.65905,0.65908,0.65891,0.65908,48600000.0
2006-10-27 05:46:00,0.65903,0.65903,0.65882,0.65882,80300000.0
2006-10-27 05:47:00,0.6589,0.65899,0.65883,0.65883,70099999.0
2006-10-27 05:48:00,0.65899,0.65899,0.65893,0.65898,34800000.0
2006-10-27 05:49:00,0.65897,0.65903,0.65891,0.65903,99799999.0
2006-10-27 05:50:00,0.65902,0.65913,0.65894,0.65894,153100002.0
2006-10-27 05:51:00,0.65909,0.65916,0.65902,0.65916,145599998.0
2006-10-27 05:52:00,0.65913,0.65913,0.65899,0.65901,74999999.0
2006-10-27 05:53:00,0.65893,0.65893,0.65877,0.65885,72100000.0
2006-10-27 05:54:00,0.65881,0.65894,0.65875,0.65875,39499999.0
2006-10-27 05:55:00,0.65873,0.65887,0.65873,0.65887,101799998.0
2006-10-27 05:56:00,0.65893,0.65898,0.65889,0.65893,48899999.0
2006-10-27 05:57:00,0.65884,0.65891,0.65876,0.65876,102400001.0
2006-10-27 05:58:00,0.65887,0.65893,0.65887,0.65893,27900000.0
2006-10-27 05:59:00,0.65905,0.65915,0.65888,0.65915,78099999.0
2006-10-27 06:00:00,0.65903,0.65903,0.65895,0.65895,47000000.0
2006-10-27 06:01:00,0.65899,0.65903,0.65878,0.65878,79900001.0
2006-10-27 06:02:00,0.65895,0.65905,0.65889,0.65898,112199999.0
2006-10-27 06:03:00,0.65899,0.65899,0.65897,0.65897,28699999.0
2006-10-27 06:04:00,0.65903,0.65906,0.65897,0.65897,76699999.0
2006-10-27 06:05:00,0.65905,0.65905,0.659,0.65905,98000000.0
2006-10-27 06:06:00,0.65901,0.65908,0.65897,0.65908,76200000.0
2006-10-27 06:07:00,0.65913,0.65915,0.65905,0.65907,119900001.0
2006-10-27 06:08:00,0.65898,0.65898,0.65879,0.65889,93500000.0
2006-10-27 06:09:00,0.65885,0.65893,0.65876,0.65893,127900000.0
2006-10-27 06:10:00,0.65889,0.65898,0.65877,0.65898,113900000.0
2006-10-27 06:11:00,0.65889,0.65901,0.65881,0.65899,105900002.0
2006-10-27 06:12:00,0.65908,0.65917,0.65891,0.65891,66200000.0
2006-10-27 06:13:00,0.65902,0.65909,0.65902,0.65908,23100000.0
2006-10-27 06:14:00,0.65905,0.65905,0.65885,0.65891,52900000.0
2006-10-27 06:15:00,0.65908,0.6591,0.65901,0.65907,116799998.0
2006-10-27 06:16:00,0.65899,0.65899,0.65876,0.65892,75900001.0
2006-10-27 06:17:00,0.65902,0.65906,0.65892,0.65897,90800001.0
2006-10-27 06:18:00,0.65886,0.65906,0.65886,0.65901,106200000.0
2006-10-27 06:19:00,0.65908,0.65914,0.65908,0.65914,25600000.0
2006-10-27 06:20:00,0.65904,0.65913,0.65904,0.65913,75799998.0
2006-10-27 06:21:00,0.6592,0.6592,0.65915,0.6592,21800000.0
2006-10-27 06:22:00,0.65912,0.65912,0.65905,0.65905,41700000.0
2006-10-27 06:23:00,0.65907,0.65911,0.65884,0.65909,58600000.0
2006-10-27 06:24:00,0.65913,0.65915,0.65905,0.6591,108199999.0
2006-10-27 06:25:00,0.6591,0.65918,0.65907,0.65907,106100001.0
2006-10-27 06:26:00,0.65922,0.65931,0.65916,0.65922,72700001.0
2006-10-27 06:27:00,0.65909,0.65911,0.659,0.65901,145700001.0
2006-10-27 06:28:00,0.659,0.65905,0.65895,0.65903,70200000.0
2006-10-27 06:29:00,0.65916,0.65929,0.65912,0.65929,38200001.0
2006-10-27 06:30:00,0.65923,0.65923,0.65908,0.65914,47800000.0
2006-10-27 06:31:00,0.65911,0.65921,0.65907,0.65911,109700000.0
2006-10-27 06:32:00,0.65908,0.65911,0.65901,0.65911,122099999.0
2006-10-27 06:33:00,0.65895,0.6592,0.65895,0.6592,92999999.0
2006-10-27 06:34:00,0.6591,0.65915,0.65907,0.65907,18800000.0
2006-10-27 06:35:00,0.65907,0.65915,0.65905,0.65915,86600000.0
2006-10-27 06:36:00,0.659,0.65915,0.659,0.65915,105099998.0
2006-10-27 06:37:00,0.65909,0.65913,0.65905,0.65913,61900001.0
2006-10-27 06:38:00,0.65907,0.65908,0.65898,0.65901,85299998.0
2006-10-27 06:39:00,0.65905,0.65905,0.6589,0.6589,25699999.0
2006-10-27 06:40:00,0.65876,0.65876,0.6586,0.6586,101300000.0
2006-10-27 06:41:00,0.6587,0.65878,0.65861,0.65874,94899999.0
2006-10-27 06:42:00,0.65863,0.65885,0.65863,0.65879,97999999.0
2006-10-27 06:43:00,0.65873,0.65884,0.65873,0.65877,135800000.0
2006-10-27 06:44:00,0.65872,0.6589,0.65872,0.6589,124899999.0
2006-10-27 06:45:00,0.6589,0.65895,0.6589,0.65895,34200000.0
2006-10-27 06:46:00,0.65893,0.65893,0.65882,0.65887,82900000.0
2006-10-27 06:47:00,0.65879,0.65893,0.65879,0.65888,111900000.0
2006-10-27 06:48:00,0.6589,0.65893,0.65886,0.65893,73799999.0
2006-10-27 06:49:00,0.65885,0.65885,0.65885,0.65885,21600000.0
2006-10-27 06:50:00,0.65892,0.65893,0.65887,0.65893,63900000.0
2006-10-27 06:51:00,0.65884,0.65894,0.65884,0.6589,40800000.0
2006-10-27 06:52:00,0.65872,0.65881,0.65861,0.65881,180400001.0
2006-10-27 06:53:00,0.65877,0.65893,0.65864,0.65879,118999998.0
2006-10-27 06:54:00,0.65888,0.6589,0.65886,0.65886,41399998.0
2006-10-27 06:55:00,0.65879,0.65895,0.65877,0.65881,93399998.0
2006-10-27 06:56:00,0.65892,0.65894,0.65885,0.6589,90899999.0
2006-10-27 06:57:00,0.65896,0.65903,0.65884,0.65903,116599997.0
2006-10-27 06:58:00,0.65881,0.65894,0.65881,0.65893,94200000.0
2006-10-27 06:59:00,0.6588,0.65895,0.6588,0.65889,87600002.0
2006-10-27 07:00:00,0.65892,0.65892,0.65853,0.6586,96400000.0
2006-10-27 07:01:00,0.6588,0.6588,0.6587,0.6587,19700000.0
2006-10-27 07:02:00,0.65867,0.65877,0.65864,0.65874,128300000.0
2006-10-27 07:03:00,0.65872,0.65872,0.65859,0.65867,67800000.0
2006-10-27 07:04:00,0.65865,0.65872,0.65865,0.65869,49500000.0
2006-10-27 07:05:00,0.65861,0.65869,0.65858,0.65859,70900000.0
2006-10-27 07:06:00,0.65858,0.65862,0.65849,0.65852,41100000.0
2006-10-27 07:07:00,0.6586,0.65864,0.65854,0.65859,61200001.0
2006-10-27 07:08:00,0.65876,0.65883,0.65855,0.65876,118700001.0
2006-10-27 07:09:00,0.6587,0.65886,0.6587,0.65883,85700000.0
2006-10-27 07:10:00,0.65885,0.65885,0.6588,0.6588,57800000.0
2006-10-27 07:11:00,0.65857,0.6588,0.65851,0.65864,97300000.0
2006-10-27 07:12:00,0.65864,0.65878,0.65848,0.65848,69400000.0
2006-10-27 07:13:00,0.65845,0.65849,0.65841,0.65841,49399999.0
2006-10-27 07:14:00,0.6584,0.65857,0.65835,0.65857,66100000.0
2006-10-27 07:15:00,0.65846,0.6585,0.65834,0.6585,63100000.0
2006-10-27 07:16:00,0.6584,0.6584,0.65831,0.65831,51800000.0
2006-10-27 07:17:00,0.65843,0.65847,0.65838,0.65841,73899999.0
2006-10-27 07:18:00,0.6584,0.65847,0.65835,0.65847,148500000.0
2006-10-27 07:19:00,0.65842,0.65842,0.65827,0.65832,122499999.0
2006-10-27 07:20:00,0.65845,0.65848,0.65841,0.65848,49200000.0
2006-10-27 07:21:00,0.65827,0.65845,0.65827,0.6584,76600001.0
2006-10-27 07:22:00,0.6584,0.65845,0.6584,0.65845,26200000.0
2006-10-27 07:23:00,0.65838,0.6585,0.65836,0.6585,85699998.0
2006-10-27 07:24:00,0.65856,0.65868,0.65835,0.65868,90299999.0
2006-10-27 07:25:00,0.6587,0.65883,0.65869,0.65883,104500000.0
2006-10-27 07:26:00,0.65884,0.65892,0.65875,0.65888,71300000.0
2006-10-27 07:27:00,0.65893,0.65893,0.65884,0.65887,110000001.0
2006-10-27 07:28:00,0.6588,0.6588,0.65865,0.65873,93600000.0
2006-10-27 07:29:00,0.65877,0.65879,0.65865,0.6587,123700002.0
2006-10-27 07:30:00,0.65867,0.65876,0.6586,0.65876,51800000.0
2006-10-27 07:31:00,0.65875,0.65876,0.65863,0.65869,50300000.0
2006-10-27 07:32:00,0.65872,0.65894,0.65872,0.6588,99200000.0
2006-10-27 07:33:00,0.65879,0.65891,0.65873,0.6589,106599997.0
2006-10-27 07:34:00,0.6586,0.65901,0.6586,0.65901,80400001.0
2006-10-27 07:35:00,0.65887,0.6589,0.65881,0.65884,71800000.0
2006-10-27 07:36:00,0.65898,0.65903,0.65897,0.65903,113799999.0
2006-10-27 07:37:00,0.65903,0.65903,0.65891,0.65898,115499999.0
2006-10-27 07:38:00,0.65905,0.65905,0.65895,0.65905,118800000.0
2006-10-27 07:39:00,0.65898,0.65905,0.65898,0.65905,67800000.0
2006-10-27 07:40:00,0.65895,0.6591,0.65895,0.65905,106299999.0
2006-10-27 07:41:00,0.65901,0.65901,0.65889,0.65898,43000000.0
2006-10-27 07:42:00,0.65892,0.65901,0.6589,0.65894,220300004.0
2006-10-27 07:43:00,0.65885,0.65885,0.65865,0.65865,137200001.0
2006-10-27 07:44:00,0.65883,0.65887,0.65883,0.65885,93200002.0
2006-10-27 07:45:00,0.65877,0.65879,0.65864,0.65864,125599999.0
2006-10-27 07:46:00,0.65877,0.65895,0.65877,0.65895,12200000.0
2006-10-27 07:47:00,0.65896,0.65896,0.65874,0.65888,83700000.0
2006-10-27 07:48:00,0.65884,0.65884,0.65858,0.65881,105400003.0
2006-10-27 07:49:00,0.65856,0.65868,0.65856,0.65864,103199999.0
2006-10-27 07:50:00,0.65861,0.65864,0.65837,0.65842,79800002.0
2006-10-27 07:51:00,0.65845,0.65867,0.65845,0.65856,183899998.0
2006-10-27 07:52:00,0.6586,0.6586,0.65847,0.65847,25000000.0
2006-10-27 07:53:00,0.65854,0.65862,0.65847,0.65847,85799999.0
2006-10-27 07:54:00,0.65848,0.65864,0.65844,0.65857,71400000.0
2006-10-27 07:55:00,0.65852,0.65855,0.65852,0.65852,35000000.0
2006-10-27 07:56:00,0.65858,0.65873,0.65858,0.65873,44500000.0
2006-10-27 07:57:00,0.6588,0.6588,0.65861,0.65875,101299998.0
2006-10-27 07:58:00,0.65875,0.65885,0.6587,0.6587,51800000.0
2006-10-27 07:59:00,0.6588,0.6588,0.6587,0.65875,70200000.0
2006-10-27 08:00:00,0.65855,0.65862,0.6583,0.65841,81600000.0
2006-10-27 08:01:00,0.65848,0.65852,0.6584,0.65843,100100001.0
2006-10-27 08:02:00,0.65843,0.65853,0.65832,0.65842,88599998.0
2006-10-27 08:03:00,0.65842,0.65842,0.65832,0.65842,86199998.0
2006-10-27 08:04:00,0.65845,0.65845,0.6584,0.6584,77300000.0
2006-10-27 08:05:00,0.65841,0.65841,0.65824,0.65824,105000001.0
2006-10-27 08:06:00,0.65835,0.6585,0.65835,0.65845,149199998.0
2006-10-27 08:07:00,0.65833,0.65845,0.65829,0.65838,75399999.0
2006-10-27 08:08:00,0.65836,0.6584,0.65829,0.65837,94299998.0
2006-10-27 08:09:00,0.65831,0.65831,0.65817,0.65817,31900000.0
2006-10-27 08:10:00,0.65825,0.6583,0.6582,0.6582,40600001.0
2006-10-27 08:11:00,0.65825,0.65835,0.65815,0.65823,62099999.0
2006-10-27 08:12:00,0.65823,0.65839,0.65823,0.65838,94800001.0
2006-10-27 08:13:00,0.6583,0.65833,0.65827,0.65833,77799999.0
2006-10-27 08:14:00,0.65828,0.65834,0.65827,0.65831,101599999.0
2006-10-27 08:15:00,0.65825,0.6583,0.65825,0.6583,37500000.0
2006-10-27 08:16:00,0.65829,0.65832,0.65821,0.65827,96500001.0
2006-10-27 08:17:00,0.65818,0.65818,0.6581,0.65818,48999999.0
2006-10-27 08:18:00,0.65812,0.6582,0.65812,0.65815,77600000.0
2006-10-27 08:19:00,0.65828,0.65831,0.65819,0.65826,123999999.0
2006-10-27 08:20:00,0.65832,0.65836,0.65819,0.65827,126800000.0
2006-10-27 08:21:00,0.65818,0.65832,0.65818,0.65823,46600000.0
2006-10-27 08:22:00,0.65822,0.65823,0.65806,0.65811,130999997.0
2006-10-27 08:23:00,0.65816,0.65824,0.65808,0.65823,130399997.0
2006-10-27 08:24:00,0.6583,0.65833,0.65826,0.65833,95100001.0
2006-10-27 08:25:00,0.65826,0.65827,0.65815,0.65827,74000001.0
2006-10-27 08:26:00,0.65831,0.65831,0.6582,0.6582,79300000.0
2006-10-27 08:27:00,0.65819,0.65819,0.65814,0.65815,72100001.0
2006-10-27 08:28:00,0.6582,0.6582,0.65815,0.6582,59700001.0
2006-10-27 08:29:00,0.65825,0.65825,0.65817,0.65817,22200000.0
2006-10-27 08:30:00,0.65822,0.65822,0.65808,0.65812,92599999.0
2006-10-27 08:31:00,0.6582,0.65825,0.65815,0.6582,80599999.0
2006-10-27 08:32:00,0.65829,0.65829,0.65826,0.65826,33599998.0
2006-10-27 08:33:00,0.6582,0.65833,0.65809,0.6583,66700000.0
2006-10-27 08:34:00,0.65838,0.65838,0.65822,0.65827,72600001.0
2006-10-27 08:35:00,0.65833,0.65833,0.65828,0.65828,59700000.0
2006-10-27 08:36:00,0.65818,0.65832,0.65818,0.6582,60299999.0
2006-10-27 08:37:00,0.65839,0.65839,0.65836,0.65836,6800000.0
2006-10-27 08:38:00,0.65833,0.65836,0.65832,0.65832,29300000.0
2006-10-27 08:39:00,0.65837,0.65838,0.65828,0.65837,63600000.0
2006-10-27 08:40:00,0.65842,0.65842,0.65832,0.65832,23900000.0
2006-10-27 08:41:00,0.65831,0.65843,0.65822,0.65822,109800000.0
2006-10-27 08:42:00,0.65833,0.65833,0.65808,0.65828,89600000.0
2006-10-27 08:43:00,0.65827,0.6584,0.65823,0.6584,82700000.0
2006-10-27 08:44:00,0.65829,0.65832,0.65818,0.65818,48700000.0
2006-10-27 08:45:00,0.65825,0.65829,0.65823,0.65823,119400001.0
2006-10-27 08:46:00,0.65833,0.65833,0.65822,0.65823,90800000.0
2006-10-27 08:47:00,0.6582,0.65828,0.6582,0.65828,39600000.0
2006-10-27 08:48:00,0.65824,0.65839,0.65824,0.65838,56100000.0
2006-10-27 08:49:00,0.65833,0.65838,0.65826,0.65826,80500000.0
2006-10-27 08:50:00,0.65829,0.65836,0.65827,0.65836,77400000.0
2006-10-27 08:51:00,0.65838,0.65841,0.65823,0.65823,121799999.0
2006-10-27 08:52:00,0.65829,0.6583,0.6582,0.6583,66800000.0
2006-10-27 08:53:00,0.65829,0.6583,0.65816,0.65816,56500000.0
2006-10-27 08:54:00,0.65832,0.65841,0.65832,0.65832,91100001.0
2006-10-27 08:55:00,0.65831,0.65833,0.65816,0.65833,89300000.0
2006-10-27 08:56:00,0.65837,0.65837,0.65805,0.65825,83299998.0
2006-10-27 08:57:00,0.6583,0.65837,0.65828,0.65835,93100001.0
2006-10-27 08:58:00,0.65823,0.65823,0.65807,0.65809,76500000.0
2006-10-27 08:59:00,0.65813,0.65813,0.658,0.65807,74100000.0
2006-10-27 09:00:00,0.658,0.65815,0.658,0.65815,43900000.0
2006-10-27 09:01:00,0.65796,0.65806,0.65794,0.65805,55200000.0
2006-10-27 09:02:00,0.65808,0.65808,0.65791,0.65791,34600000.0
2006-10-27 09:03:00,0.65781,0.65781,0.65764,0.6578,49500000.0
2006-10-27 09:04:00,0.65783,0.65783,0.6576,0.65782,93800000.0
2006-10-27 09:05:00,0.65775,0.65789,0.65775,0.65786,76599999.0
2006-10-27 09:06:00,0.6578,0.65797,0.6578,0.65795,68100000.0
2006-10-27 09:07:00,0.65788,0.65793,0.65784,0.65784,49100000.0
2006-10-27 09:08:00,0.658,0.65802,0.65796,0.65801,153700000.0
2006-10-27 09:09:00,0.658,0.65807,0.65792,0.65805,123199998.0
2006-10-27 09:10:00,0.65812,0.65814,0.65799,0.65805,77700000.0
2006-10-27 09:11:00,0.65812,0.65812,0.65803,0.6581,36599999.0
2006-10-27 09:12:00,0.65806,0.65816,0.65806,0.65813,64300001.0
2006-10-27 09:13:00,0.65811,0.65811,0.65793,0.65793,154700001.0
2006-10-27 09:14:00,0.65805,0.65808,0.65802,0.65808,59000000.0
2006-10-27 09:15:00,0.65811,0.65823,0.65808,0.65809,135499999.0
2006-10-27 09:16:00,0.6582,0.65823,0.65811,0.65823,74800001.0
2006-10-27 09:17:00,0.65819,0.65822,0.65808,0.65808,98700001.0
2006-10-27 09:18:00,0.65813,0.65813,0.65792,0.65792,95799999.0
2006-10-27 09:19:00,0.65795,0.65795,0.6579,0.6579,44600000.0
2006-10-27 09:20:00,0.65781,0.65793,0.65779,0.65793,88299999.0
2006-10-27 09:21:00,0.65795,0.65801,0.65787,0.65787,52700000.0
2006-10-27 09:22:00,0.6579,0.65793,0.65778,0.65784,86100000.0
2006-10-27 09:23:00,0.6578,0.65794,0.6578,0.65793,111400000.0
2006-10-27 09:24:00,0.6579,0.6579,0.65788,0.65788,32600000.0
2006-10-27 09:25:00,0.65795,0.65795,0.6578,0.6579,39700000.0
2006-10-27 09:26:00,0.65785,0.65785,0.6576,0.6576,61799999.0
2006-10-27 09:27:00,0.65764,0.65764,0.65746,0.65751,96800000.0
2006-10-27 09:28:00,0.65745,0.65745,0.65718,0.65718,60400001.0
2006-10-27 09:29:00,0.65723,0.6574,0.65716,0.65722,99799999.0
2006-10-27 09:30:00,0.65718,0.65726,0.65711,0.65712,98600001.0
2006-10-27 09:31:00,0.65712,0.65733,0.65712,0.65733,44699999.0
2006-10-27 09:32:00,0.65729,0.65729,0.6572,0.65723,75500001.0
2006-10-27 09:33:00,0.6573,0.6574,0.65725,0.65735,116500000.0
2006-10-27 09:34:00,0.65734,0.65738,0.65729,0.65729,48900000.0
2006-10-27 09:35:00,0.65738,0.6574,0.65728,0.6573,168999999.0
2006-10-27 09:36:00,0.65714,0.65728,0.65714,0.65717,133900000.0
2006-10-27 09:37:00,0.65722,0.65726,0.65711,0.65725,67400000.0
2006-10-27 09:38:00,0.6572,0.65721,0.6571,0.6571,87200000.0
2006-10-27 09:39:00,0.65737,0.65742,0.65735,0.65738,31800000.0
2006-10-27 09:40:00,0.65739,0.65743,0.65733,0.65733,41400000.0
2006-10-27 09:41:00,0.65726,0.65749,0.65726,0.65738,67599999.0
2006-10-27 09:42:00,0.6573,0.65745,0.65725,0.65725,61999999.0
2006-10-27 09:43:00,0.65722,0.65737,0.65722,0.65724,80600000.0
2006-10-27 09:44:00,0.65718,0.65718,0.6571,0.6571,88800002.0
2006-10-27 09:45:00,0.65697,0.65702,0.65683,0.65702,56800000.0
2006-10-27 09:46:00,0.65688,0.65697,0.65686,0.65697,69000000.0
2006-10-27 09:47:00,0.65689,0.65694,0.65671,0.65692,96900000.0
2006-10-27 09:48:00,0.65688,0.65698,0.65685,0.65687,141999997.0
2006-10-27 09:49:00,0.65686,0.6569,0.65682,0.65682,52700000.0
2006-10-27 09:50:00,0.65682,0.65682,0.65669,0.65676,55099999.0
2006-10-27 09:51:00,0.6568,0.65682,0.65675,0.6568,45000000.0
2006-10-27 09:52:00,0.65678,0.65691,0.65675,0.65691,73400001.0
2006-10-27 09:53:00,0.65688,0.65692,0.65681,0.65687,53500000.0
2006-10-27 09:54:00,0.65685,0.6569,0.65675,0.6569,80800000.0
2006-10-27 09:55:00,0.65677,0.65695,0.65669,0.65686,52600001.0
2006-10-27 09:56:00,0.65675,0.65675,0.65664,0.65675,75300000.0
2006-10-27 09:57:00,0.65672,0.6569,0.6567,0.6569,118699999.0
2006-10-27 09:58:00,0.65668,0.65668,0.65653,0.65653,105199999.0
2006-10-27 09:59:00,0.65668,0.65668,0.6566,0.6566,47299999.0
2006-10-27 10:00:00,0.65653,0.65663,0.65647,0.65663,67700000.0
2006-10-27 10:01:00,0.6566,0.6566,0.65641,0.65641,65400000.0
2006-10-27 10:02:00,0.65644,0.65664,0.65644,0.65656,78900000.0
2006-10-27 10:03:00,0.65667,0.65675,0.6566,0.6567,85099999.0
2006-10-27 10:04:00,0.65673,0.65681,0.65673,0.65674,50600000.0
2006-10-27 10:05:00,0.65668,0.65668,0.65632,0.65632,58100000.0
2006-10-27 10:06:00,0.65662,0.65662,0.65641,0.65655,110400000.0
2006-10-27 10:07:00,0.65655,0.65669,0.65655,0.65657,117300000.0
2006-10-27 10:08:00,0.65635,0.65635,0.65603,0.65622,125099997.0
2006-10-27 10:09:00,0.6561,0.65643,0.6561,0.65633,106400001.0
2006-10-27 10:10:00,0.65628,0.65629,0.65627,0.65627,13600000.0
2006-10-27 10:11:00,0.65627,0.6563,0.65618,0.65618,74499999.0
2006-10-27 10:12:00,0.65616,0.65642,0.65607,0.65633,150200001.0
2006-10-27 10:13:00,0.65652,0.65683,0.65652,0.65674,103000001.0
2006-10-27 10:14:00,0.65685,0.65697,0.6565,0.6565,64400000.0
2006-10-27 10:15:00,0.65646,0.65646,0.65626,0.65634,100200001.0
2006-10-27 10:16:00,0.65644,0.65644,0.6563,0.6563,93900000.0
2006-10-27 10:17:00,0.65633,0.65653,0.65625,0.65653,106099998.0
2006-10-27 10:18:00,0.65659,0.65669,0.65654,0.65667,130400001.0
2006-10-27 10:19:00,0.65668,0.65682,0.65668,0.6568,92200000.0
2006-10-27 10:20:00,0.65685,0.65685,0.6568,0.6568,21600000.0
2006-10-27 10:21:00,0.65683,0.65683,0.6567,0.6567,52700000.0
2006-10-27 10:22:00,0.65664,0.65678,0.65664,0.65669,47600000.0
2006-10-27 10:23:00,0.6566,0.6566,0.65628,0.65628,108500000.0
2006-10-27 10:24:00,0.65632,0.65641,0.6563,0.6563,122099998.0
2006-10-27 10:25:00,0.65622,0.65639,0.65622,0.65639,63000000.0
2006-10-27 10:26:00,0.65635,0.65647,0.65635,0.6564,148500001.0
2006-10-27 10:27:00,0.65642,0.65642,0.65628,0.65642,79199999.0
2006-10-27 10:28:00,0.65645,0.65645,0.65635,0.65635,58899999.0
2006-10-27 10:29:00,0.65641,0.65647,0.65627,0.65647,83900000.0
2006-10-27 10:30:00,0.65645,0.65645,0.6562,0.65645,71899999.0
2006-10-27 10:31:00,0.65641,0.65643,0.65633,0.65634,116700000.0
2006-10-27 10:32:00,0.65628,0.65643,0.65628,0.65643,43300000.0
2006-10-27 10:33:00,0.65658,0.6566,0.65653,0.65656,54500000.0
2006-10-27 10:34:00,0.6565,0.65655,0.6565,0.65655,90999999.0
2006-10-27 10:35:00,0.65649,0.65649,0.65634,0.65643,44100000.0
2006-10-27 10:36:00,0.65637,0.65647,0.65637,0.65647,21300000.0
2006-10-27 10:37:00,0.65647,0.6566,0.65647,0.65658,119399999.0
2006-10-27 10:38:00,0.65647,0.65647,0.65623,0.65623,56600000.0
2006-10-27 10:39:00,0.65619,0.65647,0.65611,0.65617,84000000.0
2006-10-27 10:40:00,0.65633,0.65634,0.6562,0.65634,102300000.0
2006-10-27 10:41:00,0.65625,0.65633,0.65625,0.65628,84599999.0
2006-10-27 10:42:00,0.65633,0.65633,0.65626,0.65633,38200000.0
2006-10-27 10:43:00,0.6562,0.65625,0.6562,0.6562,91599999.0
2006-10-27 10:44:00,0.65623,0.65623,0.65613,0.65621,47900000.0
2006-10-27 10:45:00,0.65622,0.65622,0.65604,0.6562,177800001.0
2006-10-27 10:46:00,0.65613,0.65616,0.65606,0.65616,60400000.0
2006-10-27 10:47:00,0.65604,0.65623,0.65602,0.65623,178699998.0
2006-10-27 10:48:00,0.6562,0.6562,0.65615,0.6562,45400000.0
2006-10-27 10:49:00,0.65622,0.65622,0.65616,0.65616,61100000.0
2006-10-27 10:50:00,0.65622,0.65623,0.65615,0.6562,112800003.0
2006-10-27 10:51:00,0.6561,0.6561,0.6557,0.65606,55100000.0
2006-10-27 10:52:00,0.65614,0.65646,0.65607,0.65646,90300000.0
2006-10-27 10:53:00,0.65648,0.65652,0.65637,0.65641,58200000.0
2006-10-27 10:54:00,0.65625,0.65635,0.65615,0.65625,103699995.0
2006-10-27 10:55:00,0.65624,0.6563,0.6562,0.6562,48600000.0
2006-10-27 10:56:00,0.65616,0.65628,0.65616,0.65628,35599999.0
2006-10-27 10:57:00,0.65625,0.65635,0.65625,0.65633,84499999.0
2006-10-27 10:58:00,0.65639,0.65643,0.65625,0.65625,106599999.0
2006-10-27 10:59:00,0.65632,0.65642,0.65628,0.65629,57500001.0
2006-10-27 11:00:00,0.65625,0.65638,0.65605,0.65633,133100002.0
2006-10-27 11:01:00,0.6563,0.65635,0.6561,0.65635,145799999.0
2006-10-27 11:02:00,0.65635,0.65652,0.65628,0.65644,76599998.0
2006-10-27 11:03:00,0.65643,0.6565,0.65598,0.65636,122400002.0
2006-10-27 11:04:00,0.65651,0.6567,0.65648,0.65668,133800000.0
2006-10-27 11:05:00,0.6567,0.65675,0.65658,0.65671,81000000.0
2006-10-27 11:06:00,0.65675,0.65684,0.65668,0.65668,60100000.0
2006-10-27 11:07:00,0.65672,0.65677,0.65671,0.65675,113500001.0
2006-10-27 11:08:00,0.6567,0.65728,0.6567,0.65728,94899999.0
2006-10-27 11:09:00,0.65732,0.65733,0.65695,0.65695,101500001.0
2006-10-27 11:10:00,0.6569,0.65708,0.65684,0.65698,93400000.0
2006-10-27 11:11:00,0.657,0.65709,0.657,0.65709,55600000.0
2006-10-27 11:12:00,0.65709,0.65709,0.65694,0.65698,66200000.0
2006-10-27 11:13:00,0.65687,0.65704,0.65687,0.65693,79000000.0
2006-10-27 11:14:00,0.6569,0.65707,0.65689,0.65701,161699999.0
2006-10-27 11:15:00,0.65701,0.65701,0.65691,0.65698,114900000.0
2006-10-27 11:16:00,0.65688,0.657,0.65679,0.65685,113200000.0
2006-10-27 11:17:00,0.65685,0.657,0.6568,0.6568,96700000.0
2006-10-27 11:18:00,0.65673,0.65681,0.65668,0.65668,151500000.0
2006-10-27 11:19:00,0.65663,0.65696,0.65663,0.65684,120399999.0
2006-10-27 11:20:00,0.65678,0.65705,0.65678,0.65698,126999999.0
2006-10-27 11:21:00,0.65677,0.65677,0.65648,0.65649,81300001.0
2006-10-27 11:22:00,0.65649,0.65661,0.65649,0.6565,105500000.0
2006-10-27 11:23:00,0.65678,0.65678,0.65654,0.6566,78200000.0
2006-10-27 11:24:00,0.6567,0.65689,0.65666,0.65673,92800000.0
2006-10-27 11:25:00,0.65671,0.65679,0.6567,0.6567,69900002.0
2006-10-27 11:26:00,0.65673,0.65674,0.65665,0.65665,96600000.0
2006-10-27 11:27:00,0.65667,0.65675,0.65656,0.6566,136500000.0
2006-10-27 11:28:00,0.6567,0.65676,0.65667,0.65673,72500000.0
2006-10-27 11:29:00,0.65679,0.65684,0.65657,0.65657,111700001.0
2006-10-27 11:30:00,0.65653,0.65653,0.65641,0.65646,47300000.0
2006-10-27 11:31:00,0.65653,0.65654,0.65635,0.65635,128699999.0
2006-10-27 11:32:00,0.65629,0.65665,0.65629,0.65659,31700000.0
2006-10-27 11:33:00,0.65661,0.65661,0.65648,0.65648,51700000.0
2006-10-27 11:34:00,0.65648,0.65649,0.65643,0.65649,31900000.0
2006-10-27 11:35:00,0.65652,0.65652,0.65634,0.65649,97600002.0
2006-10-27 11:36:00,0.65644,0.65653,0.65636,0.65653,58500000.0
2006-10-27 11:37:00,0.65658,0.65658,0.65645,0.65645,69300000.0
2006-10-27 11:38:00,0.65647,0.65647,0.65634,0.65645,122000000.0
2006-10-27 11:39:00,0.6564,0.65651,0.65635,0.6565,82600001.0
2006-10-27 11:40:00,0.6565,0.65665,0.6565,0.6566,120099996.0
2006-10-27 11:41:00,0.65652,0.65665,0.65652,0.6566,41900000.0
2006-10-27 11:42:00,0.65654,0.65658,0.65652,0.65652,67300000.0
2006-10-27 11:43:00,0.65652,0.65663,0.65645,0.6566,105700000.0
2006-10-27 11:44:00,0.65668,0.65682,0.65656,0.65682,94500001.0
2006-10-27 11:45:00,0.65687,0.65696,0.65685,0.65685,47900000.0
2006-10-27 11:46:00,0.65683,0.65692,0.65678,0.65692,70600000.0
2006-10-27 11:47:00,0.65668,0.6569,0.65657,0.6567,62300000.0
2006-10-27 11:48:00,0.65679,0.65694,0.65679,0.65685,112400001.0
2006-10-27 11:49:00,0.65661,0.65684,0.65656,0.65669,136000001.0
2006-10-27 11:50:00,0.65686,0.65686,0.6565,0.65651,101899998.0
2006-10-27 11:51:00,0.65654,0.65662,0.65654,0.65655,59400001.0
2006-10-27 11:52:00,0.65653,0.65653,0.65641,0.65646,90399998.0
2006-10-27 11:53:00,0.65623,0.65661,0.65622,0.65661,75799999.0
2006-10-27 11:54:00,0.65646,0.65653,0.65644,0.65653,62500000.0
2006-10-27 11:55:00,0.6565,0.65659,0.65643,0.65643,75500001.0
2006-10-27 11:56:00,0.65641,0.65664,0.65641,0.65664,50999999.0
2006-10-27 11:57:00,0.65665,0.6567,0.65663,0.65665,79499999.0
2006-10-27 11:58:00,0.65636,0.65667,0.65635,0.65662,143700001.0
2006-10-27 11:59:00,0.65666,0.65669,0.65661,0.65669,74400001.0
2006-10-27 12:00:00,0.6567,0.6567,0.6566,0.65665,53700001.0
2006-10-27 12:01:00,0.6566,0.65669,0.65653,0.65661,137700001.0
2006-10-27 12:02:00,0.6566,0.65675,0.65656,0.65668,95399998.0
2006-10-27 12:03:00,0.65669,0.65672,0.65663,0.65663,70999998.0
2006-10-27 12:04:00,0.65661,0.65661,0.65643,0.65652,88500000.0
2006-10-27 12:05:00,0.65643,0.6565,0.65643,0.65648,68500000.0
2006-10-27 12:06:00,0.65629,0.65642,0.65609,0.65609,84500000.0
2006-10-27 12:07:00,0.65603,0.6563,0.65603,0.6563,123100000.0
2006-10-27 12:08:00,0.65628,0.65633,0.65624,0.65624,97899996.0
2006-10-27 12:09:00,0.65628,0.65634,0.6562,0.6562,59000000.0
2006-10-27 12:10:00,0.65617,0.65631,0.65613,0.65626,91600000.0
2006-10-27 12:11:00,0.65627,0.65638,0.65623,0.65623,106600003.0
2006-10-27 12:12:00,0.65613,0.65631,0.65613,0.65631,61699999.0
2006-10-27 12:13:00,0.65632,0.65632,0.65624,0.65624,51700000.0
2006-10-27 12:14:00,0.6564,0.6564,0.65635,0.65635,70299999.0
2006-10-27 12:15:00,0.65635,0.65645,0.65635,0.6564,61500000.0
2006-10-27 12:16:00,0.65632,0.65634,0.65631,0.65631,40200000.0
2006-10-27 12:17:00,0.65624,0.65629,0.65618,0.6562,104500001.0
2006-10-27 12:18:00,0.65616,0.6562,0.65607,0.65619,112700000.0
2006-10-27 12:19:00,0.65614,0.65614,0.65601,0.6561,97700002.0
2006-10-27 12:20:00,0.65619,0.65619,0.65603,0.65603,107400000.0
2006-10-27 12:21:00,0.65598,0.65626,0.65598,0.65626,168700003.0
2006-10-27 12:22:00,0.65633,0.65634,0.65622,0.65632,62299999.0
2006-10-27 12:23:00,0.65623,0.65636,0.65623,0.65636,102300001.0
2006-10-27 12:24:00,0.65635,0.65635,0.65627,0.65627,11800000.0
2006-10-27 12:25:00,0.65628,0.65635,0.65622,0.65635,77800000.0
2006-10-27 12:26:00,0.65638,0.65638,0.65624,0.6563,79300000.0
2006-10-27 12:27:00,0.65641,0.65647,0.65603,0.6564,154699995.0
2006-10-27 12:28:00,0.65632,0.6565,0.65632,0.6565,31100000.0
2006-10-27 12:29:00,0.65646,0.65665,0.65635,0.65665,92999997.0
2006-10-27 12:30:00,0.65664,0.65682,0.65652,0.65682,67200000.0
2006-10-27 12:31:00,0.65677,0.65687,0.65659,0.6568,97000001.0
2006-10-27 12:32:00,0.65705,0.6571,0.65684,0.65684,153100001.0
2006-10-27 12:33:00,0.65684,0.65691,0.65672,0.65682,125600003.0
2006-10-27 12:34:00,0.65688,0.65692,0.65682,0.65685,157100001.0
2006-10-27 12:35:00,0.65685,0.65692,0.65681,0.65687,80400000.0
2006-10-27 12:36:00,0.65682,0.65691,0.65656,0.65661,62799999.0
2006-10-27 12:37:00,0.65651,0.65666,0.65649,0.65649,90800000.0
2006-10-27 12:38:00,0.65655,0.65662,0.65631,0.65648,108999999.0
2006-10-27 12:39:00,0.65645,0.65645,0.65635,0.65645,54700000.0
2006-10-27 12:40:00,0.65643,0.65662,0.65634,0.65662,130100002.0
2006-10-27 12:41:00,0.65659,0.65659,0.65658,0.65658,17500000.0
2006-10-27 12:42:00,0.65663,0.65665,0.6566,0.6566,66400001.0
2006-10-27 12:43:00,0.65658,0.65658,0.65644,0.65644,54199999.0
2006-10-27 12:44:00,0.65644,0.65664,0.65644,0.65664,29800000.0
2006-10-27 12:45:00,0.65674,0.65686,0.65674,0.65686,10300000.0
2006-10-27 12:46:00,0.65697,0.65697,0.65675,0.65682,84700002.0
2006-10-27 12:47:00,0.65677,0.65683,0.65669,0.65679,76600000.0
2006-10-27 12:48:00,0.65689,0.65693,0.65685,0.65689,81199999.0
2006-10-27 12:49:00,0.65695,0.65699,0.65695,0.65695,40600000.0
2006-10-27 12:50:00,0.6569,0.65699,0.65682,0.65683,71999999.0
2006-10-27 12:51:00,0.65695,0.65695,0.65674,0.65686,80999998.0
2006-10-27 12:52:00,0.65685,0.657,0.65675,0.6569,136600001.0
2006-10-27 12:53:00,0.65679,0.65695,0.65679,0.65695,107300001.0
2006-10-27 12:54:00,0.65705,0.6572,0.65705,0.6572,11700000.0
2006-10-27 12:55:00,0.65717,0.65735,0.65706,0.65717,132799999.0
2006-10-27 12:56:00,0.65726,0.65733,0.65726,0.6573,74800000.0
2006-10-27 12:57:00,0.65726,0.65726,0.65724,0.65724,38300000.0
2006-10-27 12:58:00,0.65725,0.65725,0.65715,0.6572,95900000.0
2006-10-27 12:59:00,0.65722,0.6573,0.6571,0.6573,112399997.0
2006-10-27 13:00:00,0.65729,0.65739,0.65722,0.65732,54900000.0
2006-10-27 13:01:00,0.65735,0.65737,0.6573,0.65733,77800000.0
2006-10-27 13:02:00,0.65732,0.65748,0.65728,0.65729,148299999.0
2006-10-27 13:03:00,0.65727,0.6575,0.65722,0.6575,77700000.0
2006-10-27 13:04:00,0.65745,0.65747,0.65739,0.65741,119200000.0
2006-10-27 13:05:00,0.65738,0.65749,0.65738,0.65746,52300000.0
2006-10-27 13:06:00,0.65749,0.65761,0.65743,0.65761,101300003.0
2006-10-27 13:07:00,0.6574,0.65759,0.6574,0.65757,79699999.0
2006-10-27 13:08:00,0.65738,0.65748,0.6572,0.6572,88799998.0
2006-10-27 13:09:00,0.65738,0.65766,0.65731,0.65746,103799999.0
2006-10-27 13:10:00,0.65747,0.65759,0.65745,0.65745,73799998.0
2006-10-27 13:11:00,0.65761,0.65769,0.65747,0.65747,107900001.0
2006-10-27 13:12:00,0.65753,0.65753,0.6574,0.65746,99399999.0
2006-10-27 13:13:00,0.65741,0.65752,0.65741,0.65752,89900001.0
2006-10-27 13:14:00,0.6575,0.65756,0.6575,0.65752,40200000.0
2006-10-27 13:15:00,0.65758,0.65758,0.65743,0.65747,95500001.0
2006-10-27 13:16:00,0.65749,0.65749,0.65741,0.65741,40599998.0
2006-10-27 13:17:00,0.65736,0.65736,0.65724,0.65726,67600000.0
2006-10-27 13:18:00,0.65718,0.65752,0.65718,0.65735,100000001.0
2006-10-27 13:19:00,0.65736,0.65738,0.65728,0.65728,39799999.0
2006-10-27 13:20:00,0.65728,0.6574,0.65723,0.65732,76100000.0
2006-10-27 13:21:00,0.65735,0.65738,0.65719,0.65719,36200000.0
2006-10-27 13:22:00,0.65713,0.65719,0.6569,0.65697,65800000.0
2006-10-27 13:23:00,0.65727,0.65733,0.65718,0.65733,133799999.0
2006-10-27 13:24:00,0.65731,0.65736,0.65712,0.65712,125800002.0
2006-10-27 13:25:00,0.65707,0.65707,0.65681,0.65696,104000001.0
2006-10-27 13:26:00,0.65695,0.65698,0.65668,0.65693,87800000.0
2006-10-27 13:27:00,0.65703,0.6571,0.65698,0.65698,59000000.0
2006-10-27 13:28:00,0.65703,0.65707,0.65693,0.65693,107400000.0
2006-10-27 13:29:00,0.6569,0.65694,0.6568,0.65688,110000000.0
2006-10-27 13:30:00,0.65684,0.65696,0.65684,0.65695,111600001.0
2006-10-27 13:31:00,0.65694,0.65722,0.65693,0.65722,71700001.0
2006-10-27 13:32:00,0.65718,0.65718,0.65707,0.65708,91400001.0
2006-10-27 13:33:00,0.65718,0.65723,0.65718,0.6572,59600000.0
2006-10-27 13:34:00,0.65712,0.65721,0.65712,0.65713,64099998.0
2006-10-27 13:35:00,0.65715,0.6572,0.65703,0.65708,98199999.0
2006-10-27 13:36:00,0.65717,0.65734,0.65715,0.65715,73900000.0
2006-10-27 13:37:00,0.65723,0.65737,0.65723,0.65725,140600001.0
2006-10-27 13:38:00,0.65722,0.65727,0.65713,0.65721,87800000.0
2006-10-27 13:39:00,0.65727,0.65731,0.65727,0.65728,71299999.0
2006-10-27 13:40:00,0.6572,0.65725,0.65715,0.65725,74600000.0
2006-10-27 13:41:00,0.65725,0.65728,0.65705,0.65715,117899999.0
2006-10-27 13:42:00,0.65731,0.65755,0.65731,0.65739,59400000.0
2006-10-27 13:43:00,0.65747,0.6575,0.65745,0.6575,67600000.0
2006-10-27 13:44:00,0.65751,0.65761,0.65737,0.65741,135400000.0
2006-10-27 13:45:00,0.65745,0.65768,0.65745,0.65764,125400000.0
2006-10-27 13:46:00,0.65766,0.65766,0.65756,0.6576,66199999.0
2006-10-27 13:47:00,0.65761,0.65775,0.65761,0.65775,64800000.0
2006-10-27 13:48:00,0.65777,0.65781,0.65769,0.65777,164600000.0
2006-10-27 13:49:00,0.65794,0.65794,0.65747,0.65747,100100000.0
2006-10-27 13:50:00,0.65762,0.65762,0.65749,0.65758,14300000.0
2006-10-27 13:51:00,0.65747,0.6577,0.65747,0.6577,97800000.0
2006-10-27 13:52:00,0.65772,0.65772,0.65755,0.65761,101300002.0
2006-10-27 13:53:00,0.65769,0.65789,0.65769,0.65779,110100001.0
2006-10-27 13:54:00,0.65772,0.6578,0.65758,0.65776,121100001.0
2006-10-27 13:55:00,0.6578,0.65785,0.6577,0.65775,45200000.0
2006-10-27 13:56:00,0.65768,0.65768,0.65751,0.65751,50900000.0
2006-10-27 13:57:00,0.65777,0.65777,0.65767,0.65767,66700000.0
2006-10-27 13:58:00,0.65767,0.65769,0.65764,0.65768,114899999.0
2006-10-27 13:59:00,0.65766,0.65766,0.65753,0.65754,68800000.0
2006-10-27 14:00:00,0.65751,0.65752,0.65714,0.65735,83200001.0
2006-10-27 14:01:00,0.65741,0.65747,0.65736,0.65745,92400001.0
2006-10-27 14:02:00,0.65745,0.65745,0.6573,0.65741,57399999.0
2006-10-27 14:03:00,0.65745,0.65745,0.65731,0.65732,66800000.0
2006-10-27 14:04:00,0.65737,0.65744,0.65737,0.65744,98199997.0
2006-10-27 14:05:00,0.6574,0.65757,0.6574,0.65751,168400000.0
2006-10-27 14:06:00,0.6576,0.65765,0.6575,0.6576,104099999.0
2006-10-27 14:07:00,0.65758,0.65758,0.65743,0.65743,123100002.0
2006-10-27 14:08:00,0.65723,0.6574,0.65721,0.6574,82100000.0
2006-10-27 14:09:00,0.6574,0.6574,0.6573,0.6573,142299997.0
2006-10-27 14:10:00,0.65739,0.65741,0.65736,0.65741,95400000.0
2006-10-27 14:11:00,0.65749,0.65749,0.65736,0.65742,113400000.0
2006-10-27 14:12:00,0.65752,0.65776,0.65752,0.65773,61699998.0
2006-10-27 14:13:00,0.65775,0.6578,0.65754,0.6577,167200004.0
2006-10-27 14:14:00,0.65762,0.65762,0.65729,0.65748,126600002.0
2006-10-27 14:15:00,0.65751,0.65752,0.65733,0.65747,171999997.0
2006-10-27 14:16:00,0.65737,0.65752,0.65736,0.65736,114599999.0
2006-10-27 14:17:00,0.65732,0.6574,0.65732,0.65732,107200001.0
2006-10-27 14:18:00,0.6573,0.65739,0.65725,0.65738,118700001.0
2006-10-27 14:19:00,0.65737,0.65751,0.65733,0.65737,93199999.0
2006-10-27 14:20:00,0.65733,0.65741,0.65733,0.65736,49600001.0
2006-10-27 14:21:00,0.65738,0.65748,0.65734,0.65734,125999997.0
2006-10-27 14:22:00,0.65731,0.65751,0.65731,0.65742,51700000.0
2006-10-27 14:23:00,0.65738,0.65748,0.65735,0.65738,45400000.0
2006-10-27 14:24:00,0.65747,0.65747,0.65735,0.65735,116299998.0
2006-10-27 14:25:00,0.65738,0.65758,0.65738,0.65749,57899999.0
2006-10-27 14:26:00,0.65738,0.65772,0.65738,0.65772,36600000.0
2006-10-27 14:27:00,0.65775,0.65782,0.65761,0.65761,91600001.0
2006-10-27 14:28:00,0.65767,0.65786,0.65767,0.6578,58999998.0
2006-10-27 14:29:00,0.65764,0.65764,0.65732,0.65732,109999999.0
2006-10-27 14:30:00,0.65757,0.65842,0.65757,0.65827,91600000.0
2006-10-27 14:31:00,0.65828,0.65858,0.65828,0.65856,54400001.0
2006-10-27 14:32:00,0.65868,0.6588,0.6582,0.65827,98200001.0
2006-10-27 14:33:00,0.65842,0.65848,0.65794,0.65794,145400001.0
2006-10-27 14:34:00,0.65806,0.65814,0.65794,0.65806,156300001.0
2006-10-27 14:35:00,0.65798,0.65814,0.65783,0.65814,80100000.0
2006-10-27 14:36:00,0.65812,0.65818,0.65805,0.65805,46100000.0
2006-10-27 14:37:00,0.65774,0.65806,0.65774,0.65802,79799999.0
2006-10-27 14:38:00,0.65804,0.6582,0.65799,0.6582,70500000.0
2006-10-27 14:39:00,0.65814,0.65823,0.65809,0.65809,105599998.0
2006-10-27 14:40:00,0.65778,0.65808,0.65778,0.65805,136200001.0
2006-10-27 14:41:00,0.65805,0.65821,0.65796,0.65813,100399999.0
2006-10-27 14:42:00,0.65826,0.65833,0.65819,0.65833,144599997.0
2006-10-27 14:43:00,0.65823,0.65823,0.65803,0.65821,84700000.0
2006-10-27 14:44:00,0.65811,0.65823,0.65789,0.65818,150600000.0
2006-10-27 14:45:00,0.6581,0.65813,0.65803,0.65813,85300000.0
2006-10-27 14:46:00,0.65819,0.65819,0.6581,0.6581,81800000.0
2006-10-27 14:47:00,0.65808,0.65814,0.65788,0.65807,130300002.0
2006-10-27 14:48:00,0.65811,0.65812,0.65802,0.65812,121299999.0
2006-10-27 14:49:00,0.65812,0.65812,0.658,0.658,103499999.0
2006-10-27 14:50:00,0.65808,0.65811,0.65806,0.65807,54000000.0
2006-10-27 14:51:00,0.65802,0.65805,0.65796,0.65796,102299998.0
2006-10-27 14:52:00,0.65795,0.65809,0.65793,0.65793,52500001.0
2006-10-27 14:53:00,0.65805,0.65814,0.65792,0.65812,79700001.0
2006-10-27 14:54:00,0.65804,0.65837,0.65804,0.65831,114700000.0
2006-10-27 14:55:00,0.65838,0.65859,0.65838,0.65858,96299999.0
2006-10-27 14:56:00,0.65868,0.65886,0.65856,0.65886,128300000.0
2006-10-27 14:57:00,0.65906,0.65942,0.65906,0.65931,65499998.0
2006-10-27 14:58:00,0.65911,0.6593,0.65908,0.6591,106999999.0
2006-10-27 14:59:00,0.65907,0.6591,0.65897,0.65901,115699998.0
2006-10-27 15:00:00,0.65905,0.65917,0.65891,0.65893,108600000.0
2006-10-27 15:01:00,0.65887,0.65897,0.65872,0.65896,125000001.0
2006-10-27 15:02:00,0.65901,0.65933,0.65885,0.65919,95500000.0
2006-10-27 15:03:00,0.65922,0.65928,0.65912,0.65917,89600000.0
2006-10-27 15:04:00,0.65922,0.65934,0.65913,0.65934,88600000.0
2006-10-27 15:05:00,0.65934,0.65953,0.65933,0.65942,87199999.0
2006-10-27 15:06:00,0.65955,0.66009,0.65955,0.66006,105200000.0
2006-10-27 15:07:00,0.66014,0.66014,0.6599,0.65992,102400000.0
2006-10-27 15:08:00,0.66002,0.66023,0.66001,0.66004,153000000.0
2006-10-27 15:09:00,0.66038,0.66061,0.66023,0.66045,86500000.0
2006-10-27 15:10:00,0.66051,0.66058,0.66039,0.66039,128900000.0
2006-10-27 15:11:00,0.6603,0.66047,0.66029,0.6604,140599999.0
2006-10-27 15:12:00,0.66055,0.66055,0.66031,0.66031,94499999.0
2006-10-27 15:13:00,0.66045,0.66047,0.66001,0.66001,56400000.0
2006-10-27 15:14:00,0.65994,0.66,0.65992,0.66,93799999.0
2006-10-27 15:15:00,0.65998,0.65999,0.65983,0.65997,95300001.0
2006-10-27 15:16:00,0.65986,0.65986,0.6597,0.65986,121299997.0
2006-10-27 15:17:00,0.65972,0.65997,0.65963,0.65973,146700000.0
2006-10-27 15:18:00,0.65975,0.65994,0.65975,0.65978,75200001.0
2006-10-27 15:19:00,0.65997,0.66026,0.65997,0.66018,133600000.0
2006-10-27 15:20:00,0.66011,0.66021,0.65999,0.66021,109700001.0
2006-10-27 15:21:00,0.66022,0.66023,0.66012,0.66012,56800001.0
2006-10-27 15:22:00,0.66018,0.66018,0.66001,0.66014,99700000.0
2006-10-27 15:23:00,0.66006,0.66006,0.65985,0.65988,51199999.0
2006-10-27 15:24:00,0.65989,0.65989,0.65955,0.65978,121499999.0
2006-10-27 15:25:00,0.6599,0.65997,0.65983,0.65987,142799999.0
2006-10-27 15:26:00,0.65978,0.65988,0.65971,0.65979,69899999.0
2006-10-27 15:27:00,0.65976,0.65987,0.65974,0.65974,87900000.0
2006-10-27 15:28:00,0.65966,0.65984,0.65964,0.65966,70400000.0
2006-10-27 15:29:00,0.65967,0.65978,0.65956,0.65963,127799999.0
2006-10-27 15:30:00,0.65969,0.6601,0.65969,0.66004,131500003.0
2006-10-27 15:31:00,0.66021,0.66038,0.66021,0.66032,51700000.0
2006-10-27 15:32:00,0.66035,0.66056,0.66035,0.66051,75800001.0
2006-10-27 15:33:00,0.66068,0.66105,0.66068,0.66089,69299999.0
2006-10-27 15:34:00,0.66083,0.66083,0.66064,0.66069,69100000.0
2006-10-27 15:35:00,0.66055,0.66055,0.66045,0.66045,19000000.0
2006-10-27 15:36:00,0.66031,0.66072,0.66027,0.66049,97700000.0
2006-10-27 15:37:00,0.6605,0.6605,0.66025,0.66044,123699999.0
2006-10-27 15:38:00,0.66046,0.66057,0.66045,0.66045,129199998.0
2006-10-27 15:39:00,0.66045,0.66054,0.6604,0.66054,114099999.0
2006-10-27 15:40:00,0.66048,0.66059,0.66027,0.66027,104000003.0
2006-10-27 15:41:00,0.66038,0.66049,0.6603,0.66045,126299998.0
2006-10-27 15:42:00,0.66043,0.66059,0.66041,0.66046,123900000.0
2006-10-27 15:43:00,0.66046,0.66046,0.66025,0.66025,61499999.0
2006-10-27 15:44:00,0.66028,0.66031,0.66014,0.66018,36700000.0
2006-10-27 15:45:00,0.66017,0.66026,0.66017,0.66021,82099999.0
2006-10-27 15:46:00,0.66009,0.66038,0.66009,0.66013,95399998.0
2006-10-27 15:47:00,0.66025,0.66038,0.66025,0.66035,68600001.0
2006-10-27 15:48:00,0.66029,0.66044,0.66027,0.66041,89800000.0
2006-10-27 15:49:00,0.66034,0.66056,0.66034,0.66056,59600001.0
2006-10-27 15:50:00,0.66045,0.66045,0.66033,0.66041,90300000.0
2006-10-27 15:51:00,0.66046,0.66046,0.66034,0.66038,44700000.0
2006-10-27 15:52:00,0.66023,0.66039,0.66023,0.6603,71700000.0
2006-10-27 15:53:00,0.66027,0.6607,0.66027,0.6607,128900000.0
2006-10-27 15:54:00,0.66069,0.66078,0.66047,0.66056,71700000.0
2006-10-27 15:55:00,0.66055,0.66055,0.66035,0.66035,60900001.0
2006-10-27 15:56:00,0.66051,0.66056,0.66047,0.66048,77399999.0
2006-10-27 15:57:00,0.66055,0.66074,0.66055,0.66065,48700000.0
2006-10-27 15:58:00,0.66073,0.66075,0.66061,0.66067,113900001.0
2006-10-27 15:59:00,0.66067,0.66078,0.66067,0.66077,45900000.0
2006-10-27 16:00:00,0.66051,0.66051,0.66024,0.66027,42100000.0
2006-10-27 16:01:00,0.66022,0.66048,0.66014,0.66023,130099999.0
2006-10-27 16:02:00,0.66014,0.66014,0.66001,0.66003,83000001.0
2006-10-27 16:03:00,0.65996,0.66006,0.65947,0.65947,93800000.0
2006-10-27 16:04:00,0.65959,0.65995,0.65959,0.65995,61499999.0
2006-10-27 16:05:00,0.65974,0.65974,0.65953,0.65953,61200000.0
2006-10-27 16:06:00,0.65928,0.65929,0.65914,0.6592,139000002.0
2006-10-27 16:07:00,0.65924,0.6596,0.65924,0.6596,39100000.0
2006-10-27 16:08:00,0.65956,0.65965,0.65941,0.65941,123800000.0
2006-10-27 16:09:00,0.65927,0.65946,0.65927,0.65945,59400001.0
2006-10-27 16:10:00,0.65944,0.65944,0.65915,0.65928,63000000.0
2006-10-27 16:11:00,0.65926,0.6594,0.65926,0.65928,63200001.0
2006-10-27 16:12:00,0.65929,0.65949,0.65929,0.6594,51100000.0
2006-10-27 16:13:00,0.65929,0.65944,0.65911,0.65922,94599999.0
2006-10-27 16:14:00,0.65926,0.6595,0.65926,0.65928,68100000.0
2006-10-27 16:15:00,0.65942,0.65974,0.65942,0.65954,167900001.0
2006-10-27 16:16:00,0.6597,0.6597,0.65947,0.65955,71900001.0
2006-10-27 16:17:00,0.6596,0.65967,0.65959,0.65967,93100001.0
2006-10-27 16:18:00,0.65962,0.65979,0.65961,0.65971,84400000.0
2006-10-27 16:19:00,0.65972,0.65972,0.6595,0.65962,136399999.0
2006-10-27 16:20:00,0.65958,0.66004,0.65958,0.65995,106299999.0
2006-10-27 16:21:00,0.65971,0.65971,0.6595,0.65958,104499999.0
2006-10-27 16:22:00,0.65956,0.6596,0.659,0.659,78699999.0
2006-10-27 16:23:00,0.65906,0.65951,0.65906,0.65946,57399999.0
2006-10-27 16:24:00,0.65952,0.65976,0.65945,0.65947,139100001.0
2006-10-27 16:25:00,0.65943,0.65949,0.65927,0.65935,146200001.0
2006-10-27 16:26:00,0.65929,0.65944,0.65922,0.65924,65400000.0
2006-10-27 16:27:00,0.65924,0.65934,0.65924,0.6593,56800000.0
2006-10-27 16:28:00,0.65897,0.6593,0.65897,0.6593,66600000.0
2006-10-27 16:29:00,0.65929,0.65939,0.65926,0.65932,98399999.0
2006-10-27 16:30:00,0.65931,0.65937,0.65918,0.65918,89900000.0
2006-10-27 16:31:00,0.65927,0.65953,0.65927,0.65951,52600000.0
2006-10-27 16:32:00,0.65958,0.65963,0.65944,0.65955,152800002.0
2006-10-27 16:33:00,0.65953,0.6597,0.65939,0.6597,169900000.0
2006-10-27 16:34:00,0.65952,0.65969,0.65952,0.65958,108300001.0
2006-10-27 16:35:00,0.65962,0.65971,0.65957,0.65969,70600000.0
2006-10-27 16:36:00,0.65961,0.6597,0.65954,0.6597,59100000.0
2006-10-27 16:37:00,0.6596,0.6596,0.65948,0.65948,56899998.0
2006-10-27 16:38:00,0.65952,0.65959,0.65945,0.65957,89799999.0
2006-10-27 16:39:00,0.65957,0.65957,0.65937,0.65955,101200000.0
2006-10-27 16:40:00,0.65956,0.6596,0.65951,0.65957,60200000.0
2006-10-27 16:41:00,0.65964,0.65977,0.65958,0.65977,75899999.0
2006-10-27 16:42:00,0.65971,0.65975,0.65963,0.65975,76300000.0
2006-10-27 16:43:00,0.65965,0.65985,0.6596,0.65965,74900000.0
2006-10-27 16:44:00,0.65966,0.65975,0.65965,0.65965,68100000.0
2006-10-27 16:45:00,0.65972,0.65972,0.65957,0.65959,70800001.0
2006-10-27 16:46:00,0.6597,0.6597,0.6596,0.6597,117600001.0
2006-10-27 16:47:00,0.65974,0.65974,0.6596,0.65965,78600000.0
2006-10-27 16:48:00,0.65968,0.65971,0.65961,0.65971,70300000.0
2006-10-27 16:49:00,0.65959,0.65959,0.6593,0.65937,108699999.0
2006-10-27 16:50:00,0.65938,0.65942,0.65938,0.65941,81300000.0
2006-10-27 16:51:00,0.65958,0.65969,0.65933,0.65933,171400000.0
2006-10-27 16:52:00,0.65944,0.65949,0.65929,0.6593,67599999.0
2006-10-27 16:53:00,0.65929,0.65931,0.65924,0.65924,62400001.0
2006-10-27 16:54:00,0.65906,0.65922,0.65904,0.65922,134999999.0
2006-10-27 16:55:00,0.65924,0.65934,0.65919,0.6592,133500001.0
2006-10-27 16:56:00,0.65924,0.65945,0.65924,0.65943,40700000.0
2006-10-27 16:57:00,0.6593,0.6594,0.65925,0.65937,75700000.0
2006-10-27 16:58:00,0.65932,0.65951,0.65931,0.6594,108999999.0
2006-10-27 16:59:00,0.65933,0.65988,0.65924,0.65986,137000000.0
2006-10-27 17:00:00,0.66004,0.66012,0.65984,0.66004,66000000.0
2006-10-27 17:01:00,0.66007,0.66017,0.66002,0.66003,97900000.0
2006-10-27 17:02:00,0.66005,0.66012,0.66005,0.66008,53500000.0
2006-10-27 17:03:00,0.65973,0.66003,0.65973,0.66003,90999999.0
2006-10-27 17:04:00,0.65985,0.65992,0.65977,0.65992,97600000.0
2006-10-27 17:05:00,0.65985,0.65989,0.65968,0.6597,117199999.0
2006-10-27 17:06:00,0.65979,0.65995,0.65966,0.65979,86200000.0
2006-10-27 17:07:00,0.65989,0.65994,0.65973,0.65989,106700000.0
2006-10-27 17:08:00,0.65987,0.65987,0.65956,0.65964,75600001.0
2006-10-27 17:09:00,0.65956,0.6596,0.65933,0.6596,70600001.0
2006-10-27 17:10:00,0.65946,0.65959,0.65945,0.65945,55800001.0
2006-10-27 17:11:00,0.6593,0.65954,0.6593,0.65953,47800001.0
2006-10-27 17:12:00,0.65956,0.65957,0.65941,0.65941,76499999.0
2006-10-27 17:13:00,0.65937,0.65944,0.65932,0.65932,102199999.0
2006-10-27 17:14:00,0.65929,0.65944,0.65917,0.65936,128499999.0
2006-10-27 17:15:00,0.65931,0.65931,0.65916,0.65916,62599999.0
2006-10-27 17:16:00,0.65926,0.65926,0.65907,0.65908,65400000.0
2006-10-27 17:17:00,0.65896,0.65917,0.65896,0.65915,106800002.0
2006-10-27 17:18:00,0.65923,0.65923,0.65914,0.65917,127800000.0
2006-10-27 17:19:00,0.65918,0.65922,0.65905,0.65905,113299998.0
2006-10-27 17:20:00,0.65922,0.65922,0.65906,0.65917,53900000.0
2006-10-27 17:21:00,0.65947,0.65974,0.65931,0.65948,69400000.0
2006-10-27 17:22:00,0.65957,0.65992,0.65957,0.65992,8700000.0
2006-10-27 17:23:00,0.65979,0.65979,0.6594,0.6594,71399999.0
2006-10-27 17:24:00,0.65965,0.6598,0.6595,0.65966,137300000.0
2006-10-27 17:25:00,0.65969,0.66014,0.65967,0.66014,74999999.0
2006-10-27 17:26:00,0.66011,0.66012,0.66003,0.66003,40600001.0
2006-10-27 17:27:00,0.66021,0.66064,0.66021,0.66061,132099998.0
2006-10-27 17:28:00,0.66045,0.66065,0.66045,0.66057,95700000.0
2006-10-27 17:29:00,0.66072,0.66085,0.66069,0.66078,83600000.0
2006-10-27 17:30:00,0.66087,0.66112,0.66081,0.66112,116399999.0
2006-10-27 17:31:00,0.66109,0.66139,0.66107,0.66107,129199996.0
2006-10-27 17:32:00,0.66092,0.66099,0.66084,0.66087,98300001.0
2006-10-27 17:33:00,0.66087,0.6609,0.66077,0.66088,80700000.0
2006-10-27 17:34:00,0.66094,0.66102,0.66082,0.6609,126499998.0
2006-10-27 17:35:00,0.66082,0.66088,0.66068,0.66088,77499999.0
2006-10-27 17:36:00,0.66088,0.66092,0.66077,0.66092,73900000.0
2006-10-27 17:37:00,0.66093,0.66104,0.66091,0.66104,55899999.0
2006-10-27 17:38:00,0.66108,0.66108,0.66094,0.66095,159700001.0
2006-10-27 17:39:00,0.6609,0.66107,0.6609,0.66107,84000001.0
2006-10-27 17:40:00,0.66095,0.66105,0.66095,0.66095,57099999.0
2006-10-27 17:41:00,0.66101,0.66103,0.66082,0.66093,108700000.0
2006-10-27 17:42:00,0.661,0.66104,0.66092,0.66095,129200002.0
2006-10-27 17:43:00,0.66102,0.66107,0.66093,0.66101,92000001.0
2006-10-27 17:44:00,0.66099,0.66099,0.66084,0.66089,52600000.0
2006-10-27 17:45:00,0.66076,0.66097,0.66059,0.66097,98300000.0
2006-10-27 17:46:00,0.66092,0.66093,0.66092,0.66093,19200000.0
2006-10-27 17:47:00,0.66072,0.66104,0.66072,0.6609,42200000.0
2006-10-27 17:48:00,0.6609,0.66095,0.66087,0.66095,83499999.0
2006-10-27 17:49:00,0.66091,0.66098,0.66091,0.66098,15200000.0
2006-10-27 17:50:00,0.66099,0.66117,0.66099,0.6611,82499999.0
2006-10-27 17:51:00,0.66099,0.66112,0.66092,0.66112,101299999.0
2006-10-27 17:52:00,0.66105,0.6611,0.66105,0.6611,26300000.0
2006-10-27 17:53:00,0.66108,0.66118,0.66101,0.66118,94000001.0
2006-10-27 17:54:00,0.66108,0.66112,0.66101,0.66112,95600000.0
2006-10-27 17:55:00,0.66112,0.66127,0.66112,0.6612,76100000.0
2006-10-27 17:56:00,0.6611,0.6613,0.6611,0.66129,127599997.0
2006-10-27 17:57:00,0.6613,0.66139,0.66098,0.66139,106700001.0
2006-10-27 17:58:00,0.66142,0.66151,0.66133,0.66151,98700000.0
2006-10-27 17:59:00,0.66151,0.66167,0.66151,0.66158,126300000.0
2006-10-27 18:00:00,0.66152,0.66162,0.66151,0.66155,84499999.0
2006-10-27 18:01:00,0.66166,0.66212,0.66166,0.66187,91700000.0
2006-10-27 18:02:00,0.66189,0.66189,0.66162,0.66162,44600000.0
2006-10-27 18:03:00,0.66159,0.66163,0.66138,0.66146,294499996.0
2006-10-27 18:04:00,0.6614,0.66151,0.66133,0.66147,158500001.0
2006-10-27 18:05:00,0.66152,0.66164,0.66134,0.66134,261400000.0
2006-10-27 18:06:00,0.66142,0.66152,0.66137,0.66143,97200000.0
2006-10-27 18:07:00,0.66147,0.66178,0.66143,0.66168,262699999.0
2006-10-27 18:08:00,0.66159,0.66171,0.66155,0.66155,77799999.0
2006-10-27 18:09:00,0.66159,0.66163,0.66143,0.66161,209000001.0
2006-10-27 18:10:00,0.66154,0.66168,0.6615,0.66163,114400000.0
2006-10-27 18:11:00,0.66159,0.66159,0.66156,0.66156,25500000.0
2006-10-27 18:12:00,0.66165,0.66168,0.66159,0.66168,86800000.0
2006-10-27 18:13:00,0.66159,0.66174,0.66155,0.66169,94900000.0
2006-10-27 18:14:00,0.66165,0.66191,0.6616,0.66191,79399999.0
2006-10-27 18:15:00,0.66185,0.66198,0.66177,0.66198,129099999.0
2006-10-27 18:16:00,0.66195,0.66195,0.66166,0.66166,373900000.0
2006-10-27 18:17:00,0.66165,0.66189,0.66165,0.66187,185399998.0
2006-10-27 18:18:00,0.66186,0.66199,0.66184,0.66189,340399997.0
2006-10-27 18:19:00,0.66189,0.66198,0.66175,0.66184,256500001.0
2006-10-27 18:20:00,0.66183,0.66196,0.66178,0.66196,143299999.0
2006-10-27 18:21:00,0.66184,0.66197,0.66178,0.66189,192799996.0
2006-10-27 18:22:00,0.66182,0.66189,0.6618,0.66183,102299999.0
2006-10-27 18:23:00,0.66178,0.6619,0.66173,0.6619,266799999.0
2006-10-27 18:24:00,0.66191,0.66201,0.66177,0.662,262200001.0
2006-10-27 18:25:00,0.662,0.66201,0.66188,0.66192,159700001.0
2006-10-27 18:26:00,0.66189,0.66197,0.66189,0.66192,111000000.0
2006-10-27 18:27:00,0.66185,0.66199,0.66182,0.66187,332900000.0
2006-10-27 18:28:00,0.66179,0.66187,0.66165,0.66172,190300000.0
2006-10-27 18:29:00,0.66174,0.66179,0.66166,0.66169,251100001.0
2006-10-27 18:30:00,0.66167,0.6618,0.66167,0.6618,122200000.0
2006-10-27 18:31:00,0.66175,0.66179,0.66169,0.66172,286300001.0
2006-10-27 18:32:00,0.66173,0.66181,0.66171,0.66175,45199999.0
2006-10-27 18:33:00,0.6618,0.66181,0.66167,0.66167,227600000.0
2006-10-27 18:34:00,0.66175,0.66175,0.66166,0.66167,98400000.0
2006-10-27 18:35:00,0.66169,0.66171,0.66164,0.66165,108300000.0
2006-10-27 18:36:00,0.66166,0.66166,0.66156,0.66157,157400000.0
2006-10-27 18:37:00,0.66136,0.66162,0.6613,0.66162,117900002.0
2006-10-27 18:38:00,0.6616,0.66165,0.6616,0.66165,144200000.0
2006-10-27 18:39:00,0.6616,0.6617,0.66155,0.66165,364799998.0
2006-10-27 18:40:00,0.66168,0.66171,0.66155,0.66165,73300000.0
2006-10-27 18:41:00,0.66151,0.66165,0.66143,0.66143,205299998.0
2006-10-27 18:42:00,0.66149,0.66161,0.66138,0.66161,114600000.0
2006-10-27 18:43:00,0.6616,0.66176,0.66143,0.66157,683899999.0
2006-10-27 18:44:00,0.66155,0.66158,0.66143,0.66153,353800001.0
2006-10-27 18:45:00,0.66157,0.66157,0.66132,0.66139,476800000.0
2006-10-27 18:46:00,0.66144,0.66158,0.66144,0.66157,140999998.0
2006-10-27 18:47:00,0.6616,0.66165,0.6616,0.66165,129099998.0
2006-10-27 18:48:00,0.66171,0.66177,0.6616,0.6616,126000000.0
2006-10-27 18:49:00,0.6616,0.66196,0.6616,0.66196,155800000.0
2006-10-27 18:50:00,0.66193,0.66195,0.66179,0.66195,126700001.0
2006-10-27 18:51:00,0.66192,0.66197,0.66182,0.66194,77600000.0
2006-10-27 18:52:00,0.66196,0.66196,0.66171,0.66171,113399999.0
2006-10-27 18:53:00,0.66177,0.66186,0.66169,0.66186,93599999.0
2006-10-27 18:54:00,0.66185,0.66196,0.66185,0.66187,120200000.0
2006-10-27 18:55:00,0.66191,0.66191,0.66171,0.66175,168899999.0
2006-10-27 18:56:00,0.66179,0.66185,0.66175,0.66175,89699999.0
2006-10-27 18:57:00,0.66175,0.66187,0.66167,0.66174,122399998.0
2006-10-27 18:58:00,0.66175,0.66194,0.66175,0.66188,94699999.0
2006-10-27 18:59:00,0.6617,0.6619,0.66154,0.66168,235799999.0
2006-10-27 19:00:00,0.66157,0.66177,0.66152,0.66177,134100000.0
2006-10-27 19:01:00,0.66193,0.66197,0.66185,0.66185,68700000.0
2006-10-27 19:02:00,0.66188,0.66188,0.66176,0.66182,73100000.0
2006-10-27 19:03:00,0.66175,0.66181,0.66166,0.66166,229600002.0
2006-10-27 19:04:00,0.66165,0.6618,0.6616,0.6616,113899999.0
2006-10-27 19:05:00,0.6616,0.66175,0.6616,0.66175,108200000.0
2006-10-27 19:06:00,0.66173,0.66173,0.6616,0.66165,230700000.0
2006-10-27 19:07:00,0.66165,0.66165,0.66138,0.66145,279500002.0
2006-10-27 19:08:00,0.66156,0.66156,0.66118,0.66145,113800000.0
2006-10-27 19:09:00,0.66158,0.66158,0.66136,0.66142,128199999.0
2006-10-27 19:10:00,0.66142,0.66145,0.6614,0.6614,59000001.0
2006-10-27 19:11:00,0.66135,0.66142,0.66133,0.66134,197099999.0
2006-10-27 19:12:00,0.66129,0.66146,0.66129,0.66146,42200000.0
2006-10-27 19:13:00,0.66144,0.66148,0.66138,0.66141,102299999.0
2006-10-27 19:14:00,0.66143,0.66147,0.66133,0.66145,116499999.0
2006-10-27 19:15:00,0.6614,0.66147,0.66138,0.6614,165800002.0
2006-10-27 19:16:00,0.66136,0.66149,0.66136,0.66147,55800000.0
2006-10-27 19:17:00,0.66137,0.66146,0.66122,0.66122,106499998.0
2006-10-27 19:18:00,0.6613,0.66135,0.66128,0.66135,128500002.0
2006-10-27 19:19:00,0.66124,0.66146,0.66122,0.66145,51700000.0
2006-10-27 19:20:00,0.66145,0.6615,0.66135,0.66135,130600000.0
2006-10-27 19:21:00,0.6614,0.66145,0.6613,0.6614,134599999.0
2006-10-27 19:22:00,0.66144,0.66148,0.66129,0.66129,131700001.0
2006-10-27 19:23:00,0.6614,0.6615,0.6614,0.66145,130799998.0
2006-10-27 19:24:00,0.66151,0.66154,0.66148,0.66149,82200000.0
2006-10-27 19:25:00,0.66152,0.66156,0.66148,0.66148,84700000.0
2006-10-27 19:26:00,0.66147,0.66147,0.66133,0.66134,38300000.0
2006-10-27 19:27:00,0.66131,0.66142,0.66126,0.66127,185300001.0
2006-10-27 19:28:00,0.66151,0.66157,0.66143,0.66145,203300002.0
2006-10-27 19:29:00,0.66145,0.66155,0.6614,0.6615,83600002.0
2006-10-27 19:30:00,0.6615,0.6615,0.6613,0.6613,81200001.0
2006-10-27 19:31:00,0.66134,0.66136,0.66123,0.66136,91200000.0
2006-10-27 19:32:00,0.66135,0.66145,0.66125,0.6613,131500000.0
2006-10-27 19:33:00,0.66134,0.66144,0.66131,0.66138,41800000.0
2006-10-27 19:34:00,0.66138,0.66148,0.66128,0.66148,94000001.0
2006-10-27 19:35:00,0.6615,0.66151,0.66137,0.66145,191899998.0
2006-10-27 19:36:00,0.66147,0.66157,0.66142,0.66148,187099996.0
2006-10-27 19:37:00,0.6615,0.66155,0.66148,0.66148,113099998.0
2006-10-27 19:38:00,0.66152,0.66152,0.66142,0.66148,59600000.0
2006-10-27 19:39:00,0.66157,0.66177,0.66157,0.66167,252599999.0
2006-10-27 19:40:00,0.66179,0.66179,0.66167,0.66168,93900000.0
2006-10-27 19:41:00,0.66175,0.66185,0.66175,0.66175,46700000.0
2006-10-27 19:42:00,0.66173,0.66181,0.66168,0.66168,74900001.0
2006-10-27 19:43:00,0.6617,0.66177,0.66165,0.66168,63600000.0
2006-10-27 19:44:00,0.6618,0.66194,0.66167,0.66177,109800000.0
2006-10-27 19:45:00,0.66175,0.66188,0.66175,0.66175,51000000.0
2006-10-27 19:46:00,0.66176,0.66184,0.66112,0.66112,96700002.0
2006-10-27 19:47:00,0.66164,0.66183,0.66164,0.66173,63000000.0
2006-10-27 19:48:00,0.66169,0.66177,0.66169,0.66177,57500000.0
2006-10-27 19:49:00,0.66176,0.6619,0.66158,0.66158,127599999.0
2006-10-27 19:50:00,0.66179,0.66184,0.66174,0.6618,105499998.0
2006-10-27 19:51:00,0.66171,0.6618,0.66157,0.66175,162799997.0
2006-10-27 19:52:00,0.6618,0.66184,0.66158,0.66172,110500000.0
2006-10-27 19:53:00,0.66183,0.66187,0.6618,0.6618,180299998.0
2006-10-27 19:54:00,0.66177,0.66186,0.6617,0.6617,137799999.0
2006-10-27 19:55:00,0.6617,0.6618,0.66168,0.66179,241100001.0
2006-10-27 19:56:00,0.66176,0.66181,0.66168,0.66171,204999999.0
2006-10-27 19:57:00,0.6618,0.66183,0.66143,0.66172,106300000.0
2006-10-27 19:58:00,0.66173,0.66173,0.66155,0.66165,238900003.0
2006-10-27 19:59:00,0.6616,0.66165,0.66155,0.66155,77999999.0
2006-10-27 20:00:00,0.66157,0.66168,0.66155,0.6616,266699997.0
2006-10-27 20:01:00,0.66158,0.66165,0.66149,0.66156,111499998.0
2006-10-27 20:02:00,0.66163,0.66176,0.66163,0.66169,88900000.0
2006-10-27 20:03:00,0.66182,0.66182,0.6617,0.6617,116100001.0
2006-10-27 20:04:00,0.66169,0.66185,0.66167,0.66182,125800001.0
2006-10-27 20:05:00,0.66185,0.66185,0.66163,0.66178,118899999.0
2006-10-27 20:06:00,0.66177,0.66177,0.66156,0.66165,285300000.0
2006-10-27 20:07:00,0.66166,0.6618,0.66162,0.66172,127999999.0
2006-10-27 20:08:00,0.66165,0.66187,0.66165,0.66187,61400000.0
2006-10-27 20:09:00,0.6617,0.66194,0.66158,0.66165,193599999.0
2006-10-27 20:10:00,0.66163,0.66196,0.66163,0.66195,166100001.0
2006-10-27 20:11:00,0.66188,0.66188,0.66184,0.66184,102000001.0
2006-10-27 20:12:00,0.66188,0.66193,0.66181,0.66182,98199999.0
2006-10-27 20:13:00,0.66191,0.662,0.66164,0.6619,82500000.0
2006-10-27 20:14:00,0.66197,0.66197,0.66183,0.66192,186599998.0
2006-10-27 20:15:00,0.66181,0.66192,0.66181,0.66192,44899999.0
2006-10-27 20:16:00,0.66204,0.66213,0.66186,0.66186,402999997.0
2006-10-27 20:17:00,0.66182,0.66197,0.66182,0.66195,231700000.0
2006-10-27 20:18:00,0.66192,0.66195,0.66187,0.66195,93400001.0
2006-10-27 20:19:00,0.66195,0.66195,0.6619,0.66195,97300001.0
2006-10-27 20:20:00,0.66197,0.66197,0.6618,0.66187,72300000.0
2006-10-27 20:21:00,0.6619,0.66195,0.66183,0.66187,46200000.0
2006-10-27 20:22:00,0.66187,0.66192,0.66184,0.66192,135699997.0
2006-10-27 20:23:00,0.66194,0.66196,0.66179,0.66192,67200000.0
2006-10-27 20:24:00,0.66188,0.66202,0.66162,0.66202,127200000.0
2006-10-27 20:25:00,0.66203,0.66203,0.66187,0.6619,126699997.0
2006-10-27 20:26:00,0.66193,0.66195,0.66177,0.6618,47800000.0
2006-10-27 20:27:00,0.66182,0.66192,0.66182,0.66192,91200002.0
2006-10-27 20:28:00,0.66193,0.66193,0.66186,0.66187,51800000.0
2006-10-27 20:29:00,0.66196,0.66212,0.66189,0.66203,232700002.0
2006-10-27 20:30:00,0.66177,0.66192,0.66173,0.66192,389699998.0
2006-10-27 20:31:00,0.66212,0.66212,0.66179,0.66179,204400001.0
2006-10-27 20:32:00,0.66187,0.66201,0.66187,0.662,112499999.0
2006-10-27 20:33:00,0.66198,0.66198,0.66184,0.66188,160900002.0
2006-10-27 20:34:00,0.66195,0.66195,0.66187,0.66195,137599998.0
2006-10-27 20:35:00,0.66195,0.66195,0.66185,0.6619,95700000.0
2006-10-27 20:36:00,0.66188,0.66202,0.66173,0.66176,186800001.0
2006-10-27 20:37:00,0.6618,0.66201,0.66179,0.66188,160400000.0
2006-10-27 20:38:00,0.66187,0.66187,0.66178,0.66182,178899997.0
2006-10-27 20:39:00,0.66197,0.66217,0.66196,0.66215,88600002.0
2006-10-27 20:40:00,0.6618,0.66195,0.66178,0.66183,182100000.0
2006-10-27 20:41:00,0.6618,0.66192,0.66177,0.66192,172799997.0
2006-10-27 20:42:00,0.6619,0.66195,0.66182,0.6619,97999999.0
2006-10-27 20:43:00,0.6619,0.662,0.6619,0.6619,129699999.0
2006-10-27 20:44:00,0.66192,0.6621,0.66187,0.66195,114000001.0
2006-10-27 20:45:00,0.66188,0.66191,0.66177,0.66177,69500000.0
2006-10-27 20:46:00,0.66202,0.66211,0.66187,0.662,129400001.0
2006-10-27 20:47:00,0.6618,0.66185,0.6618,0.66182,117400000.0
2006-10-27 20:48:00,0.662,0.66216,0.66198,0.66207,197299998.0
2006-10-27 20:49:00,0.66177,0.66188,0.66173,0.66188,116099997.0
2006-10-27 20:50:00,0.6619,0.66192,0.66183,0.66185,144400000.0
2006-10-27 20:51:00,0.66185,0.66195,0.66185,0.6619,89999998.0
2006-10-27 20:52:00,0.66193,0.66207,0.66193,0.66193,92800001.0
2006-10-27 20:53:00,0.66205,0.6621,0.66197,0.662,319800000.0
2006-10-27 20:54:00,0.66198,0.66203,0.66188,0.66203,183999999.0
2006-10-27 20:55:00,0.66202,0.66221,0.6618,0.66208,104099999.0
2006-10-27 20:56:00,0.66197,0.66207,0.66171,0.66203,102500000.0
2006-10-27 20:57:00,0.66197,0.66209,0.66178,0.66199,95699997.0
2006-10-27 20:58:00,0.66195,0.66201,0.66178,0.6618,275700000.0
2006-10-27 20:59:00,0.66183,0.6621,0.66183,0.66196,174900001.0
2006-10-27 21:00:00,0.66197,0.66198,0.66187,0.66197,252600000.0
2006-10-27 21:01:00,0.6619,0.66201,0.6619,0.66196,134799999.0
2006-10-27 21:02:00,0.66192,0.662,0.66191,0.66192,115999999.0
2006-10-27 21:03:00,0.66188,0.66205,0.66176,0.66205,119399998.0
2006-10-27 21:04:00,0.66196,0.66211,0.66196,0.66198,41000001.0
2006-10-27 21:05:00,0.66208,0.66215,0.66203,0.66209,122000000.0
2006-10-27 21:06:00,0.66202,0.66214,0.66202,0.66203,112400000.0
2006-10-27 21:07:00,0.6621,0.66232,0.6621,0.66232,36000000.0
2006-10-27 21:08:00,0.66236,0.66236,0.66218,0.66223,87000001.0
2006-10-27 21:09:00,0.6622,0.6623,0.66215,0.66225,114699999.0
2006-10-27 21:10:00,0.66221,0.66223,0.66216,0.66223,83100000.0
2006-10-27 21:11:00,0.66214,0.66223,0.66204,0.66212,67700000.0
2006-10-27 21:12:00,0.66205,0.66223,0.66205,0.6622,72200001.0
2006-10-27 21:13:00,0.66218,0.66223,0.66215,0.6622,62300000.0
2006-10-27 21:14:00,0.66222,0.66222,0.66201,0.66201,54899999.0
2006-10-27 21:15:00,0.66198,0.66208,0.66173,0.66189,225099999.0
2006-10-27 21:16:00,0.66195,0.66195,0.66178,0.66185,103700000.0
2006-10-27 21:17:00,0.66174,0.66174,0.66134,0.66142,209400000.0
2006-10-27 21:18:00,0.66151,0.66186,0.66147,0.66186,136899999.0
2006-10-27 21:19:00,0.66197,0.66205,0.66192,0.66192,192699998.0
2006-10-27 21:20:00,0.66211,0.66222,0.66165,0.662,215699999.0
2006-10-27 21:21:00,0.66199,0.66213,0.66198,0.66213,88099999.0
2006-10-27 21:22:00,0.66183,0.66212,0.66172,0.66212,50200000.0
2006-10-27 21:23:00,0.66204,0.66218,0.66204,0.66208,123800000.0
2006-10-27 21:24:00,0.66208,0.66212,0.66203,0.66208,112300002.0
2006-10-27 21:25:00,0.66207,0.66207,0.66196,0.66197,111199999.0
2006-10-27 21:26:00,0.66195,0.66204,0.66188,0.66198,118699998.0
2006-10-27 21:27:00,0.662,0.66205,0.66195,0.66205,106199999.0
2006-10-27 21:28:00,0.66201,0.66201,0.66191,0.66191,31100000.0
2006-10-27 21:29:00,0.6619,0.66195,0.66175,0.66185,92900000.0
2006-10-27 21:30:00,0.66194,0.66206,0.66189,0.66204,182400001.0
2006-10-27 21:31:00,0.66205,0.66205,0.662,0.662,9500000.0
2006-10-27 21:32:00,0.66176,0.6621,0.66176,0.66206,133999998.0
2006-10-27 21:33:00,0.66205,0.66205,0.662,0.66205,61900000.0
2006-10-27 21:34:00,0.66202,0.66202,0.66184,0.6619,96799999.0
2006-10-27 21:35:00,0.66195,0.6621,0.66195,0.66207,206199999.0
2006-10-27 21:36:00,0.6621,0.6622,0.662,0.66207,217700002.0
2006-10-27 21:37:00,0.66202,0.6621,0.662,0.66205,160399999.0
2006-10-27 21:38:00,0.66205,0.6621,0.662,0.66202,60300000.0
2006-10-27 21:39:00,0.66199,0.66203,0.66186,0.66194,102200000.0
2006-10-27 21:40:00,0.66197,0.66208,0.66184,0.66207,134700001.0
2006-10-27 21:41:00,0.662,0.66205,0.66195,0.66205,156500002.0
2006-10-27 21:42:00,0.66202,0.66205,0.662,0.66205,90399999.0
2006-10-27 21:43:00,0.66201,0.66215,0.66197,0.66197,45100000.0
2006-10-27 21:44:00,0.66212,0.66224,0.66199,0.66199,31100000.0
2006-10-27 21:45:00,0.66208,0.66213,0.662,0.66201,92800000.0
2006-10-27 21:46:00,0.662,0.66212,0.662,0.66207,87000001.0
2006-10-27 21:47:00,0.66209,0.66209,0.66205,0.66206,89499999.0
2006-10-27 21:48:00,0.66204,0.66204,0.66197,0.66197,71699999.0
2006-10-27 21:49:00,0.6619,0.66195,0.6618,0.66188,97300000.0
2006-10-27 21:50:00,0.66195,0.662,0.66185,0.66192,69000000.0
2006-10-27 21:51:00,0.66188,0.66201,0.66182,0.66201,136999999.0
2006-10-27 21:52:00,0.66198,0.66212,0.66195,0.66198,103600000.0
2006-10-27 21:53:00,0.66187,0.66204,0.66187,0.66204,43100000.0
2006-10-27 21:54:00,0.66205,0.66205,0.66195,0.662,96700000.0
2006-10-27 21:55:00,0.66201,0.66208,0.66199,0.66207,49700000.0
2006-10-27 21:56:00,0.6621,0.6621,0.66195,0.66195,81100001.0
2006-10-27 21:57:00,0.66199,0.66203,0.66188,0.66194,176800001.0
2006-10-27 21:58:00,0.66223,0.66229,0.66196,0.66207,115000000.0
2006-10-27 21:59:00,0.66195,0.66208,0.66195,0.66199,85899999.0
2006-10-27 22:00:00,0.662,0.66205,0.66195,0.66205,79300000.0
2006-10-27 22:01:00,0.66194,0.66215,0.66183,0.66187,72099999.0
2006-10-27 22:02:00,0.66209,0.6622,0.66208,0.66219,46600000.0
2006-10-27 22:03:00,0.66229,0.66237,0.66228,0.66228,79999999.0
2006-10-27 22:04:00,0.66215,0.66215,0.66205,0.6621,55100000.0
2006-10-27 22:05:00,0.66207,0.66221,0.66201,0.66201,146000001.0
2006-10-27 22:06:00,0.66185,0.66215,0.66185,0.66198,112500001.0
2006-10-27 22:07:00,0.66192,0.66201,0.66192,0.66193,84199999.0
2006-10-27 22:08:00,0.662,0.66215,0.66195,0.66215,60500000.0
2006-10-27 22:09:00,0.66202,0.66202,0.66187,0.6619,106399997.0
2006-10-27 22:10:00,0.66188,0.66205,0.66183,0.66205,86000001.0
2006-10-27 22:11:00,0.66202,0.66213,0.66202,0.66212,92000000.0
2006-10-27 22:12:00,0.6621,0.66214,0.66197,0.66199,125399998.0
2006-10-27 22:13:00,0.66213,0.66214,0.66202,0.6621,79600000.0
2006-10-27 22:14:00,0.66218,0.66221,0.66205,0.6622,85699999.0
2006-10-27 22:15:00,0.66221,0.66221,0.66198,0.66198,141599999.0
2006-10-27 22:16:00,0.66198,0.66207,0.66198,0.662,72600000.0
2006-10-27 22:17:00,0.66205,0.66205,0.66195,0.66205,97699998.0
2006-10-27 22:18:00,0.66228,0.66228,0.6618,0.6618,106599997.0
2006-10-27 22:19:00,0.662,0.6621,0.6619,0.662,97300001.0
2006-10-27 22:20:00,0.66203,0.66203,0.66194,0.66198,97200003.0
2006-10-27 22:21:00,0.66205,0.66205,0.66195,0.662,78900000.0
2006-10-27 22:22:00,0.66204,0.66204,0.66185,0.66185,25500000.0
2006-10-27 22:23:00,0.66185,0.662,0.66185,0.66195,79800000.0
2006-10-27 22:24:00,0.66184,0.66195,0.6617,0.6617,191300000.0
2006-10-27 22:25:00,0.66158,0.66174,0.66158,0.6617,83400000.0
2006-10-27 22:26:00,0.66172,0.66182,0.66172,0.66182,85499999.0
2006-10-27 22:27:00,0.66175,0.66185,0.66171,0.66184,85800000.0
2006-10-27 22:28:00,0.66158,0.66177,0.66158,0.66177,68599998.0
2006-10-27 22:29:00,0.66175,0.66187,0.66174,0.66182,59900000.0
2006-10-27 22:30:00,0.66185,0.6619,0.6618,0.66185,143200001.0
2006-10-27 22:31:00,0.66187,0.66194,0.66182,0.66182,58000000.0
2006-10-27 22:32:00,0.66202,0.66208,0.66202,0.66208,11900000.0
2006-10-27 22:33:00,0.66191,0.66209,0.66188,0.66188,120100000.0
2006-10-27 22:34:00,0.66213,0.66234,0.66199,0.66234,98699999.0
2006-10-27 22:35:00,0.66252,0.66279,0.66216,0.66216,85999999.0
2006-10-27 22:36:00,0.66217,0.6627,0.66217,0.66235,98000000.0
2006-10-27 22:37:00,0.66237,0.66251,0.66225,0.66225,112000002.0
2006-10-27 22:38:00,0.6621,0.6622,0.66193,0.66213,115199998.0
2006-10-27 22:39:00,0.66208,0.66211,0.66205,0.66208,71200000.0
2006-10-27 22:40:00,0.66208,0.66213,0.66196,0.66205,72500000.0
2006-10-27 22:41:00,0.66194,0.6623,0.6619,0.66206,63299999.0
2006-10-27 22:42:00,0.6621,0.6623,0.66198,0.6623,143899999.0
2006-10-27 22:43:00,0.66229,0.66232,0.66206,0.66222,140900002.0
2006-10-27 22:44:00,0.66228,0.66241,0.66216,0.66216,183899998.0
2006-10-27 22:45:00,0.66223,0.66237,0.6622,0.66228,188799998.0
2006-10-27 22:46:00,0.66229,0.66229,0.66201,0.66215,216899996.0
2006-10-27 22:47:00,0.66215,0.6623,0.66215,0.6623,47400000.0
2006-10-27 22:48:00,0.66222,0.66236,0.66206,0.66214,90900000.0
2006-10-27 22:49:00,0.66213,0.66217,0.66213,0.66217,61900000.0
2006-10-27 22:50:00,0.66225,0.66225,0.66195,0.6622,183599999.0
2006-10-27 22:51:00,0.6622,0.66225,0.66212,0.66215,166999999.0
2006-10-27 22:52:00,0.66222,0.66245,0.66214,0.66242,51500000.0
2006-10-27 22:53:00,0.66241,0.66241,0.66222,0.66235,66899999.0
2006-10-27 22:54:00,0.66234,0.66239,0.66228,0.66232,144700001.0
2006-10-27 22:55:00,0.66235,0.6625,0.66235,0.66235,157099999.0
2006-10-27 22:56:00,0.66245,0.66247,0.66235,0.6624,105899999.0
2006-10-27 22:57:00,0.66246,0.66272,0.66246,0.66268,116800001.0
2006-10-27 22:58:00,0.66272,0.66278,0.6626,0.66268,66100000.0
2006-10-27 22:59:00,0.66246,0.66248,0.66213,0.66213,137899999.0
2006-10-30 01:02:00,0.661,0.6612,0.661,0.6612,64599999.0
2006-10-30 01:03:00,0.661,0.6612,0.661,0.661,64599999.0
2006-10-30 01:05:00,0.6612,0.6613,0.6612,0.6612,64599999.0
2006-10-30 01:06:00,0.6611,0.6612,0.6611,0.6612,64599999.0
2006-10-30 01:07:00,0.6611,0.6614,0.6609,0.6609,64599999.0
2006-10-30 01:08:00,0.6611,0.6611,0.661,0.661,64599999.0
2006-10-30 01:09:00,0.6611,0.6611,0.6611,0.6611,64599999.0
2006-10-30 01:15:00,0.6613,0.6613,0.6613,0.6613,64599999.0
2006-10-30 01:17:00,0.6612,0.6612,0.6612,0.6612,64599999.0
2006-10-30 01:18:00,0.6613,0.6613,0.6613,0.6613,64599999.0
2006-10-30 01:25:00,0.6615,0.6619,0.6614,0.6618,64599999.0
2006-10-30 01:26:00,0.6616,0.6617,0.6616,0.6617,64599999.0
2006-10-30 01:27:00,0.6618,0.6619,0.6618,0.6619,64599999.0
2006-10-30 01:28:00,0.6618,0.6619,0.6617,0.6619,64599999.0
2006-10-30 01:46:00,0.662,0.662,0.6619,0.6619,64599999.0
2006-10-30 01:47:00,0.662,0.6621,0.662,0.6621,64599999.0
2006-10-30 01:48:00,0.662,0.6622,0.662,0.6622,64599999.0
2006-10-30 01:49:00,0.6621,0.6622,0.6621,0.6622,64599999.0
2006-10-30 01:53:00,0.6621,0.6622,0.6621,0.6622,64599999.0
2006-10-30 02:00:00,0.66226,0.66227,0.66212,0.66212,64599999.0
2006-10-30 02:01:00,0.66216,0.66223,0.66213,0.66223,87399999.0
2006-10-30 02:02:00,0.6622,0.6623,0.66217,0.66217,110100001.0
2006-10-30 02:03:00,0.66216,0.66238,0.66216,0.66228,87299998.0
2006-10-30 02:04:00,0.6623,0.66237,0.6623,0.66233,34200000.0
2006-10-30 02:05:00,0.6623,0.66236,0.66221,0.66226,79900001.0
2006-10-30 02:06:00,0.6622,0.66225,0.6622,0.66225,107200002.0
2006-10-30 02:07:00,0.66223,0.66235,0.6622,0.6623,125099998.0
2006-10-30 02:08:00,0.66231,0.6624,0.6622,0.6624,70200000.0
2006-10-30 02:09:00,0.66235,0.66235,0.66221,0.66221,44800000.0
2006-10-30 02:10:00,0.66225,0.66227,0.66215,0.66227,91600000.0
2006-10-30 02:11:00,0.66229,0.66233,0.66226,0.66233,53000000.0
2006-10-30 02:12:00,0.66214,0.66237,0.66211,0.66217,91699999.0
2006-10-30 02:13:00,0.6622,0.66221,0.66207,0.66207,56600000.0
2006-10-30 02:14:00,0.66212,0.66231,0.66212,0.6623,86399999.0
2006-10-30 02:15:00,0.6623,0.66245,0.6623,0.66233,108699998.0
2006-10-30 02:16:00,0.66227,0.6624,0.66227,0.66235,125100001.0
2006-10-30 02:17:00,0.66235,0.6624,0.66235,0.6624,32600000.0
2006-10-30 02:18:00,0.66226,0.6624,0.66226,0.66226,82100002.0
2006-10-30 02:19:00,0.66213,0.66213,0.66198,0.66198,52000000.0
2006-10-30 02:20:00,0.66211,0.6622,0.66208,0.66218,96800000.0
2006-10-30 02:21:00,0.66219,0.66219,0.66215,0.66216,75600000.0
2006-10-30 02:22:00,0.66222,0.66226,0.66216,0.66222,59100000.0
2006-10-30 02:23:00,0.66209,0.6623,0.66209,0.66216,166400002.0
2006-10-30 02:24:00,0.66221,0.66228,0.66216,0.66224,111200000.0
2006-10-30 02:25:00,0.66226,0.66226,0.66207,0.66211,91400000.0
2006-10-30 02:26:00,0.66215,0.6622,0.66205,0.66205,47400000.0
2006-10-30 02:27:00,0.66206,0.66206,0.66189,0.66189,8000000.0
2006-10-30 02:28:00,0.66226,0.66238,0.66206,0.66223,109099998.0
2006-10-30 02:29:00,0.66208,0.66216,0.66201,0.66205,79500000.0
2006-10-30 02:30:00,0.66215,0.66215,0.66207,0.66215,58200000.0
2006-10-30 02:31:00,0.66215,0.66223,0.66206,0.66223,120799996.0
2006-10-30 02:32:00,0.6621,0.66211,0.66203,0.66209,48500000.0
2006-10-30 02:33:00,0.6621,0.6621,0.66205,0.6621,64499999.0
2006-10-30 02:34:00,0.66192,0.66196,0.66175,0.66188,97000000.0
2006-10-30 02:35:00,0.6619,0.66199,0.6618,0.6618,75100001.0
2006-10-30 02:36:00,0.66182,0.66205,0.66182,0.6619,87799999.0
2006-10-30 02:37:00,0.66192,0.66194,0.66185,0.66189,96599998.0
2006-10-30 02:38:00,0.66199,0.66206,0.66198,0.662,95499998.0
2006-10-30 02:39:00,0.66201,0.66219,0.662,0.662,81800000.0
2006-10-30 02:40:00,0.662,0.6621,0.66195,0.66205,126099997.0
2006-10-30 02:41:00,0.6621,0.66211,0.66206,0.66206,51700000.0
2006-10-30 02:42:00,0.66218,0.66218,0.66213,0.66217,80900000.0
2006-10-30 02:43:00,0.66213,0.66213,0.66208,0.6621,46699998.0
2006-10-30 02:44:00,0.66207,0.66209,0.66201,0.66201,55300000.0
2006-10-30 02:45:00,0.662,0.66205,0.66195,0.66205,69500000.0
2006-10-30 02:46:00,0.66198,0.66218,0.66198,0.66209,53300000.0
2006-10-30 02:47:00,0.66205,0.66205,0.66199,0.66199,31300000.0
2006-10-30 02:48:00,0.662,0.662,0.66189,0.66192,82500000.0
2006-10-30 02:49:00,0.6619,0.6619,0.66177,0.66185,78500001.0
2006-10-30 02:50:00,0.66195,0.66195,0.66185,0.6619,82300000.0
2006-10-30 02:51:00,0.66192,0.66196,0.6618,0.66182,172399997.0
2006-10-30 02:52:00,0.66178,0.66191,0.66173,0.66179,145500002.0
2006-10-30 02:53:00,0.66179,0.66186,0.66179,0.66186,29000000.0
2006-10-30 02:54:00,0.66173,0.66182,0.6617,0.6617,47300000.0
2006-10-30 02:55:00,0.66167,0.66167,0.66139,0.66139,79900000.0
2006-10-30 02:56:00,0.66145,0.66167,0.66145,0.66156,75800001.0
2006-10-30 02:57:00,0.66156,0.66159,0.66142,0.66155,109599999.0
2006-10-30 02:58:00,0.66168,0.66175,0.66151,0.66151,108600002.0
2006-10-30 02:59:00,0.66155,0.66163,0.6614,0.6614,100400001.0
2006-10-30 03:00:00,0.66141,0.66154,0.66141,0.6615,70100000.0
2006-10-30 03:01:00,0.66148,0.66156,0.66143,0.66153,90700000.0
2006-10-30 03:02:00,0.66129,0.66138,0.66113,0.66138,111800000.0
2006-10-30 03:03:00,0.6614,0.6615,0.66135,0.66135,99200002.0
2006-10-30 03:04:00,0.66145,0.66147,0.6614,0.6614,121600000.0
2006-10-30 03:05:00,0.66133,0.66156,0.66128,0.66156,99500000.0
2006-10-30 03:06:00,0.66146,0.66147,0.66139,0.66139,84399998.0
2006-10-30 03:07:00,0.66155,0.66155,0.66145,0.6615,72200002.0
2006-10-30 03:08:00,0.66145,0.66155,0.66145,0.66145,131400000.0
2006-10-30 03:09:00,0.66152,0.66153,0.66152,0.66153,24800000.0
2006-10-30 03:10:00,0.66155,0.66173,0.66155,0.66173,92800001.0
2006-10-30 03:11:00,0.6617,0.66172,0.66155,0.66155,67200001.0
2006-10-30 03:12:00,0.66155,0.6616,0.6614,0.66155,95100000.0
2006-10-30 03:13:00,0.66153,0.66153,0.6615,0.6615,39799999.0
2006-10-30 03:14:00,0.66153,0.66164,0.66137,0.66142,64100000.0
2006-10-30 03:15:00,0.66137,0.66142,0.66137,0.6614,72500000.0
2006-10-30 03:16:00,0.66145,0.6615,0.6614,0.66145,57400000.0
2006-10-30 03:17:00,0.66138,0.66138,0.66128,0.66128,56600000.0
2006-10-30 03:18:00,0.6612,0.66156,0.66112,0.6615,116499999.0
2006-10-30 03:19:00,0.66125,0.66153,0.66125,0.66139,62099999.0
2006-10-30 03:20:00,0.66122,0.66138,0.66091,0.66095,103800001.0
2006-10-30 03:21:00,0.66143,0.66147,0.66143,0.66147,42200000.0
2006-10-30 03:22:00,0.66137,0.66159,0.66137,0.66159,54899999.0
2006-10-30 03:23:00,0.66154,0.66163,0.66154,0.66162,84399998.0
2006-10-30 03:24:00,0.66175,0.66175,0.6617,0.66175,38300000.0
2006-10-30 03:25:00,0.66169,0.66169,0.66147,0.66162,89299999.0
2006-10-30 03:26:00,0.66168,0.66168,0.66154,0.66154,43400000.0
2006-10-30 03:27:00,0.6616,0.66167,0.66155,0.66165,42900000.0
2006-10-30 03:28:00,0.66156,0.66156,0.66143,0.66143,80700000.0
2006-10-30 03:29:00,0.6615,0.66157,0.6615,0.66157,62299998.0
2006-10-30 03:30:00,0.66151,0.66151,0.6614,0.6614,63500000.0
2006-10-30 03:31:00,0.66145,0.66155,0.6614,0.66155,110699999.0
2006-10-30 03:32:00,0.6615,0.6615,0.6614,0.6615,113600001.0
2006-10-30 03:33:00,0.66147,0.66147,0.66135,0.66135,64599999.0
2006-10-30 03:34:00,0.66134,0.66144,0.66134,0.66142,53600000.0
2006-10-30 03:35:00,0.66137,0.66156,0.66136,0.66139,82799998.0
2006-10-30 03:36:00,0.66138,0.66148,0.66138,0.66145,72300001.0
2006-10-30 03:37:00,0.66149,0.66153,0.66138,0.66149,53299999.0
2006-10-30 03:38:00,0.66155,0.6616,0.66155,0.6616,42900000.0
2006-10-30 03:39:00,0.6616,0.6616,0.6615,0.66155,90899998.0
2006-10-30 03:40:00,0.66147,0.66158,0.66147,0.66158,76299999.0
2006-10-30 03:41:00,0.6616,0.6616,0.66141,0.66157,72800000.0
2006-10-30 03:42:00,0.66146,0.66168,0.66141,0.66168,92499999.0
2006-10-30 03:43:00,0.66138,0.66151,0.66138,0.66144,79699999.0
2006-10-30 03:44:00,0.66147,0.66153,0.66147,0.66152,85200000.0
2006-10-30 03:45:00,0.66163,0.66178,0.66151,0.66178,93100002.0
2006-10-30 03:46:00,0.66184,0.66184,0.6616,0.66178,108500001.0
2006-10-30 03:47:00,0.66183,0.66183,0.66168,0.6617,88800000.0
2006-10-30 03:48:00,0.66165,0.66188,0.6616,0.66188,80000000.0
2006-10-30 03:49:00,0.66177,0.6619,0.66175,0.6619,75800000.0
2006-10-30 03:50:00,0.66192,0.66205,0.66187,0.66187,72100000.0
2006-10-30 03:51:00,0.66192,0.66197,0.66174,0.66174,105600001.0
2006-10-30 03:52:00,0.66179,0.66205,0.66179,0.66205,67300001.0
2006-10-30 03:53:00,0.6617,0.6617,0.66156,0.66159,84600002.0
2006-10-30 03:54:00,0.66155,0.66167,0.66155,0.66161,73300000.0
2006-10-30 03:55:00,0.6614,0.66148,0.66135,0.66148,76400000.0
2006-10-30 03:56:00,0.66141,0.66146,0.6614,0.66143,122699998.0
2006-10-30 03:57:00,0.66151,0.66164,0.66133,0.66162,122899999.0
2006-10-30 03:58:00,0.6616,0.66161,0.66149,0.66157,150100000.0
2006-10-30 03:59:00,0.66158,0.66168,0.66157,0.66168,65800000.0
2006-10-30 04:00:00,0.66165,0.66165,0.66158,0.66158,35000000.0
2006-10-30 04:01:00,0.66154,0.66169,0.66154,0.66161,91099999.0
2006-10-30 04:02:00,0.66156,0.66158,0.66143,0.6615,55200001.0
2006-10-30 04:03:00,0.66156,0.66156,0.66142,0.66153,119600001.0
2006-10-30 04:04:00,0.6616,0.66165,0.6613,0.6613,61699999.0
2006-10-30 04:05:00,0.66157,0.66168,0.66157,0.6616,116200002.0
2006-10-30 04:06:00,0.66158,0.66158,0.66145,0.6615,149999999.0
2006-10-30 04:07:00,0.66156,0.66161,0.66155,0.6616,64900000.0
2006-10-30 04:08:00,0.66176,0.66176,0.66158,0.66158,73100000.0
2006-10-30 04:09:00,0.66158,0.6616,0.66155,0.6616,79300001.0
2006-10-30 04:10:00,0.66155,0.66165,0.6615,0.66155,95600001.0
2006-10-30 04:11:00,0.6616,0.6616,0.66155,0.6616,81300002.0
2006-10-30 04:12:00,0.66159,0.66161,0.66152,0.66161,85100000.0
2006-10-30 04:13:00,0.6616,0.6616,0.66148,0.66153,77100001.0
2006-10-30 04:14:00,0.66159,0.66159,0.66143,0.66143,87799999.0
2006-10-30 04:15:00,0.66152,0.66155,0.66148,0.66155,81600000.0
2006-10-30 04:16:00,0.66152,0.66158,0.6615,0.66155,128899996.0
2006-10-30 04:17:00,0.6616,0.6616,0.6615,0.66155,107599999.0
2006-10-30 04:18:00,0.6616,0.66164,0.66157,0.66164,38400000.0
2006-10-30 04:19:00,0.66155,0.66155,0.66155,0.66155,25900000.0
2006-10-30 04:20:00,0.66151,0.66151,0.66144,0.66145,38200000.0
2006-10-30 04:21:00,0.66143,0.66154,0.66135,0.66135,213500001.0
2006-10-30 04:22:00,0.66138,0.6615,0.66138,0.6615,102399997.0
2006-10-30 04:23:00,0.66156,0.66156,0.66141,0.66151,82100001.0
2006-10-30 04:24:00,0.66155,0.66163,0.6615,0.6615,68200001.0
2006-10-30 04:25:00,0.6616,0.66164,0.66143,0.66152,118900000.0
2006-10-30 04:26:00,0.66149,0.66149,0.66135,0.66135,83499998.0
2006-10-30 04:27:00,0.66147,0.66147,0.66138,0.66141,42300000.0
2006-10-30 04:28:00,0.6615,0.6615,0.66135,0.66145,84900000.0
2006-10-30 04:29:00,0.6615,0.66156,0.66147,0.66154,43700000.0
2006-10-30 04:30:00,0.66154,0.66159,0.66148,0.66151,135000003.0
2006-10-30 04:31:00,0.66149,0.66169,0.66149,0.66161,63700000.0
2006-10-30 04:32:00,0.6616,0.66176,0.6616,0.66165,105800001.0
2006-10-30 04:33:00,0.66159,0.66165,0.66143,0.66156,80299999.0
2006-10-30 04:34:00,0.66164,0.66167,0.66142,0.66167,55500000.0
2006-10-30 04:35:00,0.66167,0.66179,0.66164,0.66179,61500000.0
2006-10-30 04:36:00,0.66171,0.66171,0.66156,0.66156,87800000.0
2006-10-30 04:37:00,0.66164,0.66171,0.66143,0.66171,112900001.0
2006-10-30 04:38:00,0.66157,0.66163,0.66148,0.66163,47500000.0
2006-10-30 04:39:00,0.66163,0.66164,0.66153,0.66157,94000002.0
2006-10-30 04:40:00,0.66157,0.66162,0.66144,0.66144,68600000.0
2006-10-30 04:41:00,0.66149,0.66161,0.66148,0.66161,65899999.0
2006-10-30 04:42:00,0.66169,0.66169,0.66157,0.66166,77400000.0
2006-10-30 04:43:00,0.66162,0.66167,0.66156,0.66163,79100000.0
2006-10-30 04:44:00,0.66162,0.6617,0.66149,0.66153,119100002.0
2006-10-30 04:45:00,0.66158,0.66167,0.66147,0.66163,151999999.0
2006-10-30 04:46:00,0.66158,0.66167,0.66155,0.66155,101100000.0
2006-10-30 04:47:00,0.66165,0.6618,0.66165,0.66175,107100000.0
2006-10-30 04:48:00,0.66175,0.6618,0.6617,0.6618,71199999.0
2006-10-30 04:49:00,0.6618,0.66185,0.6617,0.66175,95399999.0
2006-10-30 04:50:00,0.6618,0.6618,0.66166,0.66168,101800002.0
2006-10-30 04:51:00,0.66169,0.66176,0.66165,0.66165,75600000.0
2006-10-30 04:52:00,0.66172,0.66179,0.66172,0.66179,60400000.0
2006-10-30 04:53:00,0.6617,0.6618,0.6617,0.6618,19100000.0
2006-10-30 04:54:00,0.66176,0.66182,0.66172,0.66182,39700000.0
2006-10-30 04:55:00,0.66186,0.66196,0.66185,0.66185,63000000.0
2006-10-30 04:56:00,0.66178,0.66196,0.66177,0.66196,105500002.0
2006-10-30 04:57:00,0.66196,0.66196,0.66164,0.66182,78700000.0
2006-10-30 04:58:00,0.66174,0.662,0.66174,0.6619,90400000.0
2006-10-30 04:59:00,0.662,0.66205,0.66187,0.66195,124599996.0
2006-10-30 05:00:00,0.66197,0.66199,0.6619,0.66195,43000000.0
2006-10-30 05:01:00,0.6619,0.66213,0.6619,0.6621,91000000.0
2006-10-30 05:02:00,0.6621,0.66213,0.66204,0.6621,114900000.0
2006-10-30 05:03:00,0.66206,0.66206,0.66183,0.66188,95799998.0
2006-10-30 05:04:00,0.66197,0.66211,0.66184,0.66186,75600000.0
2006-10-30 05:05:00,0.66175,0.66194,0.66166,0.6618,118000000.0
2006-10-30 05:06:00,0.66189,0.66197,0.66183,0.66197,65800001.0
2006-10-30 05:07:00,0.66197,0.66201,0.66183,0.66185,75800000.0
2006-10-30 05:08:00,0.66185,0.66188,0.66175,0.66181,147899997.0
2006-10-30 05:09:00,0.6619,0.66192,0.66181,0.66188,52500000.0
2006-10-30 05:10:00,0.66177,0.66188,0.66177,0.66187,106700000.0
2006-10-30 05:11:00,0.66185,0.66193,0.6618,0.6619,123799999.0
2006-10-30 05:12:00,0.66184,0.6619,0.66176,0.66176,28000000.0
2006-10-30 05:13:00,0.66172,0.6618,0.66164,0.66178,76599999.0
2006-10-30 05:14:00,0.66176,0.66176,0.66161,0.66174,100399997.0
2006-10-30 05:15:00,0.6617,0.66186,0.66165,0.66168,171400002.0
2006-10-30 05:16:00,0.66163,0.66173,0.66159,0.66163,109299999.0
2006-10-30 05:17:00,0.66176,0.66202,0.66176,0.662,91200001.0
2006-10-30 05:18:00,0.66195,0.66195,0.66154,0.6616,83199998.0
2006-10-30 05:19:00,0.6616,0.66177,0.66155,0.66177,53100000.0
2006-10-30 05:20:00,0.66172,0.6618,0.66168,0.66172,75700001.0
2006-10-30 05:21:00,0.66172,0.66172,0.66152,0.66168,14300000.0
2006-10-30 05:22:00,0.6616,0.66182,0.6616,0.66179,101999999.0
2006-10-30 05:23:00,0.6617,0.6617,0.66163,0.66163,28500000.0
2006-10-30 05:24:00,0.66177,0.66182,0.66168,0.66172,104200000.0
2006-10-30 05:25:00,0.6616,0.66179,0.6616,0.66172,116400001.0
2006-10-30 05:26:00,0.6617,0.66173,0.66165,0.66173,92499999.0
2006-10-30 05:27:00,0.66175,0.66175,0.66159,0.66165,46700001.0
2006-10-30 05:28:00,0.66167,0.66173,0.66159,0.66173,78500000.0
2006-10-30 05:29:00,0.66165,0.66182,0.66154,0.66182,69200000.0
2006-10-30 05:30:00,0.66179,0.66179,0.6617,0.6617,100500001.0
2006-10-30 05:31:00,0.66172,0.66175,0.66165,0.66175,88500001.0
2006-10-30 05:32:00,0.66173,0.66181,0.6617,0.6617,49400000.0
2006-10-30 05:33:00,0.66189,0.66216,0.66189,0.66203,49300000.0
2006-10-30 05:34:00,0.66205,0.66208,0.662,0.66208,92500000.0
2006-10-30 05:35:00,0.66207,0.66207,0.66187,0.66187,113300002.0
2006-10-30 05:36:00,0.66199,0.66199,0.66168,0.66192,65300000.0
2006-10-30 05:37:00,0.66195,0.66195,0.6619,0.6619,118100002.0
2006-10-30 05:38:00,0.6619,0.66198,0.66185,0.66198,97299999.0
2006-10-30 05:39:00,0.66192,0.66195,0.66192,0.66195,44200000.0
2006-10-30 05:40:00,0.66196,0.66196,0.66175,0.66175,92800000.0
2006-10-30 05:41:00,0.66172,0.66176,0.66172,0.66173,54999999.0
2006-10-30 05:42:00,0.66177,0.66182,0.66167,0.66179,99800002.0
2006-10-30 05:43:00,0.66178,0.6618,0.66176,0.66179,43400000.0
2006-10-30 05:44:00,0.66177,0.66185,0.66175,0.66175,98300000.0
2006-10-30 05:45:00,0.66173,0.66175,0.6616,0.66175,59700000.0
2006-10-30 05:46:00,0.66174,0.66184,0.66171,0.6618,117099999.0
2006-10-30 05:47:00,0.66187,0.66193,0.66176,0.66176,81500000.0
2006-10-30 05:48:00,0.6619,0.66195,0.66185,0.66195,29600000.0
2006-10-30 05:49:00,0.66193,0.66196,0.66184,0.66196,55500001.0
2006-10-30 05:50:00,0.66177,0.66196,0.66175,0.66175,89500000.0
2006-10-30 05:51:00,0.66196,0.66196,0.66175,0.66175,44300000.0
2006-10-30 05:52:00,0.66187,0.66192,0.66179,0.66182,122399998.0
2006-10-30 05:53:00,0.66184,0.66198,0.6618,0.66182,84799997.0
2006-10-30 05:54:00,0.66181,0.662,0.66181,0.66189,27200000.0
2006-10-30 05:55:00,0.66196,0.66203,0.66189,0.66199,116900001.0
2006-10-30 05:56:00,0.66199,0.66199,0.66192,0.66195,59500000.0
2006-10-30 05:57:00,0.66189,0.6621,0.66189,0.66196,103799998.0
2006-10-30 05:58:00,0.66195,0.66195,0.6618,0.66194,64500000.0
2006-10-30 05:59:00,0.66211,0.66211,0.66186,0.66188,35700000.0
2006-10-30 06:00:00,0.66173,0.66184,0.66173,0.6618,105000000.0
2006-10-30 06:01:00,0.66185,0.66185,0.6617,0.6618,60400001.0
2006-10-30 06:02:00,0.66182,0.66187,0.66174,0.66181,98800000.0
2006-10-30 06:03:00,0.66184,0.66199,0.66184,0.66193,91799998.0
2006-10-30 06:04:00,0.66195,0.66195,0.66187,0.66187,81500000.0
2006-10-30 06:05:00,0.66195,0.66195,0.6619,0.66195,139599999.0
2006-10-30 06:06:00,0.66191,0.66198,0.66188,0.66198,60500001.0
2006-10-30 06:07:00,0.662,0.662,0.66188,0.66192,123300000.0
2006-10-30 06:08:00,0.66197,0.66207,0.66197,0.66197,58900000.0
2006-10-30 06:09:00,0.66197,0.66202,0.66185,0.662,152399999.0
2006-10-30 06:10:00,0.66198,0.6621,0.66191,0.66193,98000000.0
2006-10-30 06:11:00,0.66183,0.662,0.66183,0.662,103100001.0
2006-10-30 06:12:00,0.66198,0.66205,0.66193,0.66201,72100000.0
2006-10-30 06:13:00,0.66195,0.66201,0.66187,0.66192,68900000.0
2006-10-30 06:14:00,0.66194,0.66202,0.66194,0.66199,37300000.0
2006-10-30 06:15:00,0.662,0.66203,0.66195,0.66198,42200000.0
2006-10-30 06:16:00,0.66195,0.66199,0.66178,0.66197,108800001.0
2006-10-30 06:17:00,0.66192,0.66197,0.6618,0.6619,130900001.0
2006-10-30 06:18:00,0.6618,0.66197,0.6618,0.66188,139399998.0
2006-10-30 06:19:00,0.66193,0.66199,0.66193,0.66199,26800000.0
2006-10-30 06:20:00,0.6619,0.66202,0.6619,0.66202,66200001.0
2006-10-30 06:21:00,0.66202,0.66208,0.66201,0.66208,29900000.0
2006-10-30 06:22:00,0.66203,0.66203,0.66195,0.66195,24500000.0
2006-10-30 06:23:00,0.66188,0.66188,0.66154,0.66169,69400001.0
2006-10-30 06:24:00,0.66179,0.6618,0.66166,0.66166,113500000.0
2006-10-30 06:25:00,0.66167,0.66173,0.66154,0.66154,59000000.0
2006-10-30 06:26:00,0.66162,0.6617,0.66162,0.66165,60800000.0
2006-10-30 06:27:00,0.66163,0.66163,0.66148,0.66153,69700000.0
2006-10-30 06:28:00,0.66148,0.66152,0.66141,0.66145,108000000.0
2006-10-30 06:29:00,0.66143,0.66168,0.66143,0.66168,36600000.0
2006-10-30 06:30:00,0.66181,0.66181,0.66154,0.66165,96600000.0
2006-10-30 06:31:00,0.66152,0.6616,0.66139,0.66143,149200000.0
2006-10-30 06:32:00,0.66147,0.66152,0.66139,0.66145,108700001.0
2006-10-30 06:33:00,0.66125,0.6615,0.66125,0.6615,115800001.0
2006-10-30 06:34:00,0.66143,0.66147,0.66131,0.66141,113100001.0
2006-10-30 06:35:00,0.66138,0.66141,0.66123,0.6614,92100001.0
2006-10-30 06:36:00,0.66128,0.66141,0.66128,0.66141,72500000.0
2006-10-30 06:37:00,0.66135,0.66143,0.66135,0.66143,88600002.0
2006-10-30 06:38:00,0.66131,0.66138,0.66131,0.66137,79200001.0
2006-10-30 06:39:00,0.6615,0.6615,0.66143,0.66145,49400000.0
2006-10-30 06:40:00,0.66136,0.66143,0.66133,0.66133,58299998.0
2006-10-30 06:41:00,0.6613,0.66135,0.66125,0.6613,94799998.0
2006-10-30 06:42:00,0.66115,0.66135,0.66115,0.66129,41200000.0
2006-10-30 06:43:00,0.66125,0.66144,0.66125,0.66143,105299999.0
2006-10-30 06:44:00,0.66143,0.66149,0.66132,0.66139,155400002.0
2006-10-30 06:45:00,0.66147,0.66148,0.66138,0.6614,82100001.0
2006-10-30 06:46:00,0.66151,0.66151,0.66133,0.66145,103000000.0
2006-10-30 06:47:00,0.66137,0.66144,0.66126,0.6613,125800001.0
2006-10-30 06:48:00,0.66124,0.66124,0.66111,0.66123,77300001.0
2006-10-30 06:49:00,0.6612,0.6612,0.6612,0.6612,12800000.0
2006-10-30 06:50:00,0.6613,0.6614,0.66129,0.6614,55900000.0
2006-10-30 06:51:00,0.66147,0.66147,0.66133,0.66135,82700000.0
2006-10-30 06:52:00,0.66135,0.66135,0.66123,0.66129,163599999.0
2006-10-30 06:53:00,0.66122,0.66134,0.66106,0.6612,73300000.0
2006-10-30 06:54:00,0.66122,0.66127,0.66122,0.66127,78600003.0
2006-10-30 06:55:00,0.66122,0.6614,0.66122,0.66131,88500001.0
2006-10-30 06:56:00,0.66131,0.66131,0.66118,0.66128,83799999.0
2006-10-30 06:57:00,0.66135,0.66141,0.66121,0.66138,66600000.0
2006-10-30 06:58:00,0.66114,0.66134,0.66114,0.66133,60300000.0
2006-10-30 06:59:00,0.66122,0.66139,0.66122,0.6613,103699999.0
2006-10-30 07:00:00,0.66119,0.66128,0.66119,0.66128,39100000.0
2006-10-30 07:01:00,0.66135,0.66135,0.66135,0.66135,51700000.0
2006-10-30 07:02:00,0.66128,0.66131,0.66114,0.66123,145500000.0
2006-10-30 07:03:00,0.66123,0.66123,0.66113,0.66114,80300000.0
2006-10-30 07:04:00,0.66115,0.66122,0.66115,0.6612,56699999.0
2006-10-30 07:05:00,0.66111,0.6612,0.66109,0.66117,74900000.0
2006-10-30 07:06:00,0.66118,0.66123,0.66113,0.6612,60700000.0
2006-10-30 07:07:00,0.66121,0.66121,0.66099,0.66101,95799998.0
2006-10-30 07:08:00,0.6611,0.6611,0.66079,0.66099,77700001.0
2006-10-30 07:09:00,0.66094,0.66103,0.66088,0.66088,127699997.0
2006-10-30 07:10:00,0.66089,0.66095,0.66075,0.6609,96900000.0
2006-10-30 07:11:00,0.66071,0.66096,0.66071,0.66092,105500001.0
2006-10-30 07:12:00,0.66091,0.66097,0.66085,0.66087,29800000.0
2006-10-30 07:13:00,0.66094,0.66097,0.66088,0.66097,35900000.0
2006-10-30 07:14:00,0.661,0.66103,0.66095,0.66103,51000000.0
2006-10-30 07:15:00,0.66096,0.66103,0.66091,0.66098,82900001.0
2006-10-30 07:16:00,0.66101,0.66101,0.6609,0.6609,49299998.0
2006-10-30 07:17:00,0.66088,0.66093,0.6608,0.66083,57699999.0
2006-10-30 07:18:00,0.6609,0.66094,0.6608,0.66088,114999999.0
2006-10-30 07:19:00,0.66078,0.66078,0.66063,0.66074,90100000.0
2006-10-30 07:20:00,0.66082,0.66082,0.66072,0.66079,57400000.0
2006-10-30 07:21:00,0.66059,0.66079,0.66059,0.66072,62900002.0
2006-10-30 07:22:00,0.66072,0.66079,0.66059,0.66068,98399999.0
2006-10-30 07:23:00,0.6606,0.66068,0.66055,0.66065,99600001.0
2006-10-30 07:24:00,0.6606,0.6606,0.66045,0.66045,61800001.0
2006-10-30 07:25:00,0.6606,0.66065,0.66058,0.66065,100499999.0
2006-10-30 07:26:00,0.6606,0.66065,0.6606,0.6606,50800000.0
2006-10-30 07:27:00,0.66069,0.66075,0.66068,0.66068,75700000.0
2006-10-30 07:28:00,0.66077,0.66077,0.66061,0.66071,82700001.0
2006-10-30 07:29:00,0.66073,0.66079,0.66058,0.66079,150399998.0
2006-10-30 07:30:00,0.66084,0.66084,0.66071,0.66079,61200000.0
2006-10-30 07:31:00,0.66073,0.66087,0.66073,0.66087,62199999.0
2006-10-30 07:32:00,0.66085,0.66085,0.66057,0.66073,98600000.0
2006-10-30 07:33:00,0.66079,0.66091,0.66074,0.66081,104300000.0
2006-10-30 07:34:00,0.66071,0.6609,0.66051,0.66077,70900001.0
2006-10-30 07:35:00,0.66065,0.66075,0.66065,0.66065,37600000.0
2006-10-30 07:36:00,0.66072,0.66079,0.66068,0.66068,100800001.0
2006-10-30 07:37:00,0.66061,0.66061,0.66037,0.66048,148299998.0
2006-10-30 07:38:00,0.66053,0.66053,0.66041,0.66047,106900000.0
2006-10-30 07:39:00,0.66038,0.66038,0.66031,0.66031,27200000.0
2006-10-30 07:40:00,0.66023,0.66045,0.66023,0.66042,92399998.0
2006-10-30 07:41:00,0.66041,0.66041,0.66029,0.66038,31500000.0
2006-10-30 07:42:00,0.66039,0.6605,0.66038,0.66044,99499999.0
2006-10-30 07:43:00,0.66043,0.66045,0.66017,0.66017,103899999.0
2006-10-30 07:44:00,0.66037,0.66037,0.66032,0.66032,70900001.0
2006-10-30 07:45:00,0.66031,0.66043,0.66026,0.66039,131399999.0
2006-10-30 07:46:00,0.6605,0.66054,0.66047,0.66047,76899998.0
2006-10-30 07:47:00,0.66045,0.66051,0.66042,0.66045,77200000.0
2006-10-30 07:48:00,0.66053,0.66053,0.66028,0.66046,88499998.0
2006-10-30 07:49:00,0.66034,0.66036,0.66024,0.66033,103199999.0
2006-10-30 07:50:00,0.66043,0.66054,0.66034,0.66043,95500000.0
2006-10-30 07:51:00,0.66042,0.66054,0.66037,0.66037,132500001.0
2006-10-30 07:52:00,0.66043,0.66043,0.66035,0.66035,28800000.0
2006-10-30 07:53:00,0.66037,0.66045,0.66035,0.66035,30900000.0
2006-10-30 07:54:00,0.66037,0.66045,0.6603,0.66037,61500000.0
2006-10-30 07:55:00,0.6604,0.6604,0.66035,0.66035,42400000.0
2006-10-30 07:56:00,0.66037,0.66045,0.66037,0.6604,60900001.0
2006-10-30 07:57:00,0.66045,0.66045,0.66035,0.66045,110600000.0
2006-10-30 07:58:00,0.66049,0.66056,0.6604,0.6604,59700000.0
2006-10-30 07:59:00,0.66048,0.66048,0.66036,0.6604,49500000.0
2006-10-30 08:00:00,0.66025,0.6605,0.66024,0.66039,83600001.0
2006-10-30 08:01:00,0.66043,0.66043,0.6603,0.66035,84200001.0
2006-10-30 08:02:00,0.66044,0.66055,0.66041,0.66044,104500003.0
2006-10-30 08:03:00,0.66043,0.66057,0.66035,0.66057,91700001.0
2006-10-30 08:04:00,0.66062,0.66062,0.66051,0.66051,47900000.0
2006-10-30 08:05:00,0.6605,0.6605,0.6603,0.6603,138199999.0
2006-10-30 08:06:00,0.6604,0.66056,0.66038,0.66052,100200000.0
2006-10-30 08:07:00,0.66045,0.66061,0.66045,0.66061,93900002.0
2006-10-30 08:08:00,0.66063,0.66063,0.66051,0.66061,143299999.0
2006-10-30 08:09:00,0.66062,0.66062,0.66054,0.66054,30200000.0
2006-10-30 08:10:00,0.66065,0.6607,0.6606,0.6606,78099998.0
2006-10-30 08:11:00,0.66062,0.6607,0.66049,0.66061,102299999.0
2006-10-30 08:12:00,0.6605,0.66065,0.6605,0.66065,48499999.0
2006-10-30 08:13:00,0.66047,0.66075,0.66046,0.66075,48299999.0
2006-10-30 08:14:00,0.66062,0.66071,0.66061,0.66067,77599999.0
2006-10-30 08:15:00,0.66055,0.6606,0.66055,0.6606,37500000.0
2006-10-30 08:16:00,0.66057,0.6607,0.6605,0.6607,65600000.0
2006-10-30 08:17:00,0.66075,0.66075,0.66075,0.66075,2900000.0
2006-10-30 08:18:00,0.6607,0.66075,0.66068,0.66068,71700001.0
2006-10-30 08:19:00,0.66065,0.66071,0.66059,0.6606,89899999.0
2006-10-30 08:20:00,0.66068,0.66079,0.6606,0.6607,176400000.0
2006-10-30 08:21:00,0.6606,0.66073,0.6606,0.66063,33000000.0
2006-10-30 08:22:00,0.66069,0.66069,0.66059,0.66059,23900000.0
2006-10-30 08:23:00,0.6607,0.6607,0.66065,0.66065,33800000.0
2006-10-30 08:24:00,0.66077,0.66077,0.6607,0.66075,78399999.0
2006-10-30 08:25:00,0.66074,0.66091,0.66073,0.66089,98800000.0
2006-10-30 08:26:00,0.66089,0.66099,0.66089,0.66092,63000001.0
2006-10-30 08:27:00,0.66088,0.66088,0.66087,0.66087,28099999.0
2006-10-30 08:28:00,0.66093,0.66103,0.66091,0.66098,62000000.0
2006-10-30 08:29:00,0.66094,0.66095,0.66086,0.66095,86700000.0
2006-10-30 08:30:00,0.66078,0.6609,0.66057,0.66082,114299999.0
2006-10-30 08:31:00,0.66088,0.6609,0.66081,0.66088,41099999.0
2006-10-30 08:32:00,0.66091,0.66091,0.66084,0.66084,38799999.0
2006-10-30 08:33:00,0.66075,0.66093,0.66067,0.66088,71600001.0
2006-10-30 08:34:00,0.66097,0.66097,0.66083,0.66087,39700000.0
2006-10-30 08:35:00,0.66077,0.66087,0.66077,0.66087,48700000.0
2006-10-30 08:36:00,0.66072,0.66088,0.66068,0.66068,72700001.0
2006-10-30 08:37:00,0.66083,0.66083,0.66082,0.66082,9700000.0
2006-10-30 08:38:00,0.66084,0.66087,0.66083,0.66083,51000000.0
2006-10-30 08:39:00,0.6609,0.66098,0.6609,0.6609,116000004.0
2006-10-30 08:40:00,0.66098,0.661,0.66098,0.66098,26200000.0
2006-10-30 08:41:00,0.66102,0.66112,0.66098,0.66098,71799999.0
2006-10-30 08:42:00,0.66104,0.66113,0.66104,0.66112,37400001.0
2006-10-30 08:43:00,0.66101,0.66125,0.66101,0.66108,99200001.0
2006-10-30 08:44:00,0.66112,0.66112,0.66099,0.661,67800000.0
2006-10-30 08:45:00,0.66108,0.6611,0.66105,0.66105,40800000.0
2006-10-30 08:46:00,0.6612,0.6612,0.66109,0.66113,54400000.0
2006-10-30 08:47:00,0.66112,0.66119,0.66112,0.66119,70000002.0
2006-10-30 08:48:00,0.66109,0.66116,0.66106,0.66115,120199999.0
2006-10-30 08:49:00,0.66112,0.66112,0.66105,0.66105,45100000.0
2006-10-30 08:50:00,0.66108,0.66115,0.66102,0.66115,73200000.0
2006-10-30 08:51:00,0.66112,0.66112,0.66096,0.66096,55000000.0
2006-10-30 08:52:00,0.66103,0.66113,0.66097,0.66113,94400000.0
2006-10-30 08:53:00,0.66115,0.66115,0.66105,0.66105,83400000.0
2006-10-30 08:54:00,0.66113,0.66132,0.66113,0.66122,100000000.0
2006-10-30 08:55:00,0.66123,0.66125,0.66115,0.66125,97899998.0
2006-10-30 08:56:00,0.66126,0.66137,0.66107,0.66114,70900000.0
2006-10-30 08:57:00,0.66138,0.66138,0.66132,0.66134,36000000.0
2006-10-30 08:58:00,0.66135,0.66135,0.66126,0.6613,91100001.0
2006-10-30 08:59:00,0.66133,0.66142,0.66125,0.66142,36400000.0
2006-10-30 09:00:00,0.6614,0.66153,0.6614,0.66153,49000001.0
2006-10-30 09:01:00,0.66132,0.6614,0.66132,0.6614,32600000.0
2006-10-30 09:02:00,0.6614,0.6614,0.66135,0.66135,37400000.0
2006-10-30 09:03:00,0.66134,0.66144,0.66131,0.66144,51900000.0
2006-10-30 09:04:00,0.66148,0.66148,0.66136,0.66148,90899999.0
2006-10-30 09:05:00,0.66138,0.66145,0.66138,0.66145,57600000.0
2006-10-30 09:06:00,0.66135,0.66145,0.66135,0.66145,22800000.0
2006-10-30 09:07:00,0.6614,0.66145,0.66135,0.66135,66200000.0
2006-10-30 09:08:00,0.66143,0.66143,0.66133,0.66141,85300000.0
2006-10-30 09:09:00,0.66125,0.6614,0.66118,0.66134,81900000.0
2006-10-30 09:10:00,0.66144,0.66149,0.66133,0.66136,79300000.0
2006-10-30 09:11:00,0.66147,0.66151,0.66144,0.66151,51000000.0
2006-10-30 09:12:00,0.6615,0.66152,0.6615,0.66152,63400000.0
2006-10-30 09:13:00,0.66152,0.66161,0.66145,0.66158,103100000.0
2006-10-30 09:14:00,0.66182,0.66189,0.66175,0.66186,108200000.0
2006-10-30 09:15:00,0.66186,0.66186,0.66168,0.66168,122800000.0
2006-10-30 09:16:00,0.66168,0.66172,0.66159,0.66159,85599998.0
2006-10-30 09:17:00,0.6615,0.66155,0.6614,0.6614,88200000.0
2006-10-30 09:18:00,0.66148,0.66151,0.6614,0.66142,80999999.0
2006-10-30 09:19:00,0.66142,0.66153,0.66142,0.66153,21500000.0
2006-10-30 09:20:00,0.6615,0.66155,0.66141,0.66148,46299999.0
2006-10-30 09:21:00,0.66145,0.66154,0.66144,0.66145,58700000.0
2006-10-30 09:22:00,0.66155,0.66173,0.66144,0.66164,101200000.0
2006-10-30 09:23:00,0.66164,0.66164,0.66148,0.66164,136700001.0
2006-10-30 09:24:00,0.66155,0.66155,0.66131,0.66136,66199999.0
2006-10-30 09:25:00,0.66151,0.66159,0.66144,0.66148,66099998.0
2006-10-30 09:26:00,0.66144,0.66144,0.66114,0.66114,126300004.0
2006-10-30 09:27:00,0.66114,0.66128,0.66108,0.66108,76599999.0
2006-10-30 09:28:00,0.66109,0.66119,0.66106,0.66109,106699999.0
2006-10-30 09:29:00,0.66115,0.66122,0.66104,0.66104,62000001.0
2006-10-30 09:30:00,0.66103,0.66112,0.66103,0.66112,34199999.0
2006-10-30 09:31:00,0.66108,0.66108,0.66103,0.66103,41300000.0
2006-10-30 09:32:00,0.66097,0.66104,0.66096,0.66096,76900000.0
2006-10-30 09:33:00,0.661,0.66116,0.661,0.66113,107700001.0
2006-10-30 09:34:00,0.6611,0.6611,0.66099,0.66099,67699999.0
2006-10-30 09:35:00,0.66102,0.66132,0.66102,0.6613,137799999.0
2006-10-30 09:36:00,0.66115,0.6613,0.66115,0.6612,52500000.0
2006-10-30 09:37:00,0.66125,0.66129,0.66111,0.66122,106100001.0
2006-10-30 09:38:00,0.66135,0.66142,0.66129,0.66129,129000000.0
2006-10-30 09:39:00,0.66157,0.66173,0.66157,0.66165,56599999.0
2006-10-30 09:40:00,0.66165,0.66175,0.66163,0.66163,41500000.0
2006-10-30 09:41:00,0.66155,0.66162,0.6614,0.6615,113999999.0
2006-10-30 09:42:00,0.66132,0.66181,0.66132,0.66164,22200000.0
2006-10-30 09:43:00,0.66165,0.66175,0.66165,0.6617,130599999.0
2006-10-30 09:44:00,0.66169,0.66171,0.66165,0.66165,109899999.0
2006-10-30 09:45:00,0.66158,0.66172,0.66158,0.66171,35200000.0
2006-10-30 09:46:00,0.6616,0.6617,0.6616,0.6617,28699999.0
2006-10-30 09:47:00,0.66146,0.66146,0.66127,0.66138,89599999.0
2006-10-30 09:48:00,0.66127,0.66142,0.66126,0.66142,79600000.0
2006-10-30 09:49:00,0.66152,0.66164,0.66152,0.66155,80800000.0
2006-10-30 09:50:00,0.66153,0.66159,0.66152,0.66159,82600000.0
2006-10-30 09:51:00,0.66162,0.66168,0.66159,0.66162,64000001.0
2006-10-30 09:52:00,0.6616,0.66165,0.6616,0.66165,76600000.0
2006-10-30 09:53:00,0.6616,0.6616,0.6616,0.6616,19900000.0
2006-10-30 09:54:00,0.66158,0.66176,0.6615,0.66176,83899998.0
2006-10-30 09:55:00,0.66169,0.66177,0.66161,0.66162,33000000.0
2006-10-30 09:56:00,0.66167,0.66177,0.66167,0.66177,53500000.0
2006-10-30 09:57:00,0.66172,0.66179,0.66162,0.66179,111000000.0
2006-10-30 09:58:00,0.66182,0.66182,0.66178,0.66178,12400000.0
2006-10-30 09:59:00,0.6619,0.66202,0.6619,0.66202,60199998.0
2006-10-30 10:00:00,0.66213,0.66237,0.66213,0.6623,60100000.0
2006-10-30 10:01:00,0.6622,0.66223,0.66205,0.66217,94299999.0
2006-10-30 10:02:00,0.66214,0.66223,0.66197,0.66204,119899998.0
2006-10-30 10:03:00,0.66199,0.66199,0.66173,0.66173,125099997.0
2006-10-30 10:04:00,0.66164,0.66164,0.66132,0.66132,61200001.0
2006-10-30 10:05:00,0.66128,0.66155,0.66118,0.66118,52300000.0
2006-10-30 10:06:00,0.66148,0.66153,0.66139,0.66153,174300001.0
2006-10-30 10:07:00,0.66149,0.66169,0.66146,0.66169,70500000.0
2006-10-30 10:08:00,0.66166,0.66173,0.6616,0.66168,82300001.0
2006-10-30 10:09:00,0.66157,0.6618,0.66157,0.6618,134799999.0
2006-10-30 10:10:00,0.66166,0.66183,0.66166,0.66179,79599999.0
2006-10-30 10:11:00,0.66181,0.66181,0.66174,0.66174,24700000.0
2006-10-30 10:12:00,0.66184,0.66186,0.66172,0.6618,115200002.0
2006-10-30 10:13:00,0.66163,0.66163,0.66152,0.66156,79699999.0
2006-10-30 10:14:00,0.66152,0.66161,0.66151,0.66151,147699999.0
2006-10-30 10:15:00,0.66158,0.66167,0.66155,0.66155,86200001.0
2006-10-30 10:16:00,0.66167,0.66179,0.66164,0.6617,95600001.0
2006-10-30 10:17:00,0.66173,0.66173,0.66165,0.66165,50700000.0
2006-10-30 10:18:00,0.66169,0.6618,0.66168,0.6617,74200000.0
2006-10-30 10:19:00,0.66165,0.66175,0.66165,0.66172,56600000.0
2006-10-30 10:20:00,0.66157,0.66164,0.66136,0.66163,128500001.0
2006-10-30 10:21:00,0.66173,0.66173,0.66165,0.66165,72900000.0
2006-10-30 10:22:00,0.66158,0.6617,0.66158,0.66164,61600000.0
2006-10-30 10:23:00,0.66161,0.66171,0.66155,0.6616,157599998.0
2006-10-30 10:24:00,0.66165,0.6617,0.66165,0.6617,68199999.0
2006-10-30 10:25:00,0.66165,0.66176,0.66165,0.66176,62900001.0
2006-10-30 10:26:00,0.6618,0.66183,0.6617,0.66175,76400000.0
2006-10-30 10:27:00,0.6618,0.6618,0.6617,0.6618,69599999.0
2006-10-30 10:28:00,0.66183,0.6619,0.66171,0.66171,51500001.0
2006-10-30 10:29:00,0.66178,0.66179,0.66176,0.66179,36600000.0
2006-10-30 10:30:00,0.66178,0.66201,0.66178,0.66201,74900000.0
2006-10-30 10:31:00,0.66201,0.6621,0.66199,0.66202,73400000.0
2006-10-30 10:32:00,0.66202,0.66202,0.66195,0.66195,116800001.0
2006-10-30 10:33:00,0.66202,0.66207,0.66192,0.66207,105800001.0
2006-10-30 10:34:00,0.66197,0.66204,0.66197,0.66202,70800001.0
2006-10-30 10:35:00,0.66195,0.66195,0.66183,0.66194,61200001.0
2006-10-30 10:36:00,0.6619,0.66195,0.6619,0.66195,32600000.0
2006-10-30 10:37:00,0.66184,0.66191,0.66179,0.66191,108099999.0
2006-10-30 10:38:00,0.66187,0.66192,0.66184,0.66192,89500001.0
2006-10-30 10:39:00,0.66193,0.66217,0.66193,0.66215,97900001.0
2006-10-30 10:40:00,0.66226,0.66226,0.66205,0.6622,106400000.0
2006-10-30 10:41:00,0.66215,0.66225,0.66215,0.66225,58200000.0
2006-10-30 10:42:00,0.6623,0.66241,0.66217,0.66229,99799999.0
2006-10-30 10:43:00,0.66217,0.66219,0.66205,0.66205,113899998.0
2006-10-30 10:44:00,0.66206,0.66207,0.66199,0.66207,106800001.0
2006-10-30 10:45:00,0.66212,0.66217,0.66198,0.66217,160299999.0
2006-10-30 10:46:00,0.6621,0.66222,0.66205,0.66222,93000000.0
2006-10-30 10:47:00,0.66204,0.66221,0.66181,0.66221,128999998.0
2006-10-30 10:48:00,0.66226,0.66226,0.66194,0.66202,116800000.0
2006-10-30 10:49:00,0.66215,0.66231,0.66215,0.66221,83100002.0
2006-10-30 10:50:00,0.66225,0.66225,0.66207,0.6621,75600000.0
2006-10-30 10:51:00,0.6621,0.6621,0.66175,0.66208,56200000.0
2006-10-30 10:52:00,0.66206,0.66216,0.66202,0.66216,139400002.0
2006-10-30 10:53:00,0.66207,0.66207,0.66183,0.6619,54799999.0
2006-10-30 10:54:00,0.6618,0.66192,0.66178,0.66191,118300001.0
2006-10-30 10:55:00,0.6619,0.6619,0.66185,0.66185,69000000.0
2006-10-30 10:56:00,0.66178,0.66182,0.66166,0.66173,62200001.0
2006-10-30 10:57:00,0.66172,0.66172,0.6615,0.66151,87800000.0
2006-10-30 10:58:00,0.66154,0.66164,0.66154,0.66155,136399998.0
2006-10-30 10:59:00,0.66162,0.66176,0.66162,0.66175,58000001.0
2006-10-30 11:00:00,0.66173,0.66188,0.66156,0.66177,167399999.0
2006-10-30 11:01:00,0.66155,0.6616,0.66106,0.6615,105799999.0
2006-10-30 11:02:00,0.66166,0.66166,0.66132,0.6615,122400001.0
2006-10-30 11:03:00,0.66152,0.66166,0.66145,0.66163,133200000.0
2006-10-30 11:04:00,0.66159,0.66159,0.6614,0.6614,119900001.0
2006-10-30 11:05:00,0.66152,0.66153,0.66139,0.66153,65299999.0
2006-10-30 11:06:00,0.66145,0.66145,0.66134,0.66134,60900000.0
2006-10-30 11:07:00,0.66142,0.66155,0.66133,0.66133,70000000.0
2006-10-30 11:08:00,0.66123,0.66142,0.66123,0.66142,53700000.0
2006-10-30 11:09:00,0.66141,0.66145,0.66135,0.66145,102199999.0
2006-10-30 11:10:00,0.66138,0.66142,0.66115,0.66141,102799997.0
2006-10-30 11:11:00,0.66137,0.66137,0.66121,0.66133,127100001.0
2006-10-30 11:12:00,0.66141,0.66147,0.66133,0.66143,111900001.0
2006-10-30 11:13:00,0.66138,0.66142,0.66128,0.66142,141500001.0
2006-10-30 11:14:00,0.66142,0.66147,0.66134,0.66141,164999998.0
2006-10-30 11:15:00,0.66149,0.66176,0.66148,0.66176,57800000.0
2006-10-30 11:16:00,0.66179,0.66182,0.66147,0.66182,49900000.0
2006-10-30 11:17:00,0.66192,0.662,0.66187,0.66197,118199998.0
2006-10-30 11:18:00,0.66202,0.66205,0.66174,0.66192,112400000.0
2006-10-30 11:19:00,0.66175,0.66201,0.66173,0.66191,86200000.0
2006-10-30 11:20:00,0.66162,0.66192,0.66159,0.66192,101100002.0
2006-10-30 11:21:00,0.6619,0.66195,0.66185,0.66185,114099999.0
2006-10-30 11:22:00,0.66184,0.66195,0.66184,0.66195,148200004.0
2006-10-30 11:23:00,0.66205,0.66205,0.6619,0.6619,113100004.0
2006-10-30 11:24:00,0.6619,0.662,0.66185,0.66193,158599998.0
2006-10-30 11:25:00,0.66199,0.66201,0.66187,0.66187,138500000.0
2006-10-30 11:26:00,0.66189,0.662,0.66187,0.66188,93399998.0
2006-10-30 11:27:00,0.66187,0.66196,0.66187,0.66192,48600000.0
2006-10-30 11:28:00,0.66179,0.66187,0.66178,0.66187,50200000.0
2006-10-30 11:29:00,0.66197,0.66201,0.66184,0.66184,127100002.0
2006-10-30 11:30:00,0.66187,0.66191,0.66182,0.66182,47800000.0
2006-10-30 11:31:00,0.66188,0.66188,0.66166,0.66168,114899998.0
2006-10-30 11:32:00,0.66171,0.66187,0.66168,0.66183,74200001.0
2006-10-30 11:33:00,0.66183,0.66183,0.66168,0.6617,35700000.0
2006-10-30 11:34:00,0.66172,0.66172,0.66164,0.6617,42200000.0
2006-10-30 11:35:00,0.66178,0.66183,0.66164,0.66183,146000001.0
2006-10-30 11:36:00,0.66176,0.66176,0.66162,0.66176,90099999.0
2006-10-30 11:37:00,0.66178,0.66178,0.66165,0.66165,43300000.0
2006-10-30 11:38:00,0.66167,0.66167,0.6615,0.66161,108700000.0
2006-10-30 11:39:00,0.66155,0.6616,0.66152,0.66155,137400000.0
2006-10-30 11:40:00,0.6615,0.66165,0.6615,0.6616,104499999.0
2006-10-30 11:41:00,0.6615,0.66157,0.6615,0.66153,71900000.0
2006-10-30 11:42:00,0.66147,0.66147,0.66135,0.66135,69799999.0
2006-10-30 11:43:00,0.66143,0.66155,0.66143,0.66147,104700000.0
2006-10-30 11:44:00,0.66148,0.6615,0.66132,0.66141,154999998.0
2006-10-30 11:45:00,0.66138,0.66153,0.66135,0.66143,76499999.0
2006-10-30 11:46:00,0.66147,0.66149,0.66131,0.66141,144300001.0
2006-10-30 11:47:00,0.66153,0.66154,0.66141,0.66141,72400000.0
2006-10-30 11:48:00,0.6614,0.6615,0.6614,0.6614,77400000.0
2006-10-30 11:49:00,0.66153,0.66157,0.66142,0.66152,115699999.0
2006-10-30 11:50:00,0.66146,0.66146,0.66133,0.66136,65899999.0
2006-10-30 11:51:00,0.66142,0.66155,0.66142,0.66152,47999998.0
2006-10-30 11:52:00,0.66152,0.66159,0.66129,0.66157,78800000.0
2006-10-30 11:53:00,0.66152,0.66152,0.66139,0.66145,78000002.0
2006-10-30 11:54:00,0.66146,0.66153,0.66131,0.66148,149199996.0
2006-10-30 11:55:00,0.66149,0.66155,0.66142,0.66147,122800001.0
2006-10-30 11:56:00,0.66146,0.66146,0.66139,0.66146,47000000.0
2006-10-30 11:57:00,0.66149,0.66161,0.66148,0.66148,76500002.0
2006-10-30 11:58:00,0.66151,0.66158,0.6614,0.66158,60300001.0
2006-10-30 11:59:00,0.66134,0.66162,0.66113,0.66162,82700001.0
2006-10-30 12:00:00,0.66152,0.66175,0.66145,0.66153,109999999.0
2006-10-30 12:01:00,0.66138,0.66146,0.66129,0.66132,126700000.0
2006-10-30 12:02:00,0.66132,0.66139,0.66116,0.66117,98100000.0
2006-10-30 12:03:00,0.66106,0.6612,0.66096,0.6612,67800000.0
2006-10-30 12:04:00,0.66129,0.66129,0.66106,0.66113,30100000.0
2006-10-30 12:05:00,0.66114,0.66124,0.66114,0.66116,102000000.0
2006-10-30 12:06:00,0.66106,0.66119,0.66106,0.66116,106299999.0
2006-10-30 12:07:00,0.6611,0.66117,0.6611,0.6611,113999998.0
2006-10-30 12:08:00,0.66107,0.66115,0.66107,0.66109,87399999.0
2006-10-30 12:09:00,0.66113,0.66125,0.66106,0.66125,67100000.0
2006-10-30 12:10:00,0.66125,0.6613,0.66111,0.66127,104300002.0
2006-10-30 12:11:00,0.66126,0.66127,0.66121,0.66126,37900000.0
2006-10-30 12:12:00,0.66118,0.66128,0.66118,0.66123,87099999.0
2006-10-30 12:13:00,0.6612,0.66125,0.66118,0.66122,70500001.0
2006-10-30 12:14:00,0.66127,0.66131,0.66125,0.66125,88500001.0
2006-10-30 12:15:00,0.66122,0.6613,0.66114,0.6613,52900000.0
2006-10-30 12:16:00,0.6613,0.66135,0.66121,0.66121,55100000.0
2006-10-30 12:17:00,0.66113,0.66124,0.6611,0.66124,96199999.0
2006-10-30 12:18:00,0.66131,0.66142,0.66128,0.66142,72500002.0
2006-10-30 12:19:00,0.66149,0.66159,0.66149,0.66158,83500000.0
2006-10-30 12:20:00,0.66164,0.66164,0.66145,0.66145,99399998.0
2006-10-30 12:21:00,0.66135,0.66157,0.66135,0.66157,102500000.0
2006-10-30 12:22:00,0.66165,0.66173,0.66161,0.66168,71900000.0
2006-10-30 12:23:00,0.66162,0.66172,0.66161,0.66168,116500000.0
2006-10-30 12:24:00,0.66164,0.66164,0.66155,0.6616,40100000.0
2006-10-30 12:25:00,0.6617,0.66172,0.66167,0.66172,39399999.0
2006-10-30 12:26:00,0.66167,0.66167,0.6615,0.66158,97000000.0
2006-10-30 12:27:00,0.6616,0.66168,0.6616,0.66168,30500000.0
2006-10-30 12:28:00,0.66157,0.66163,0.66149,0.6616,93899999.0
2006-10-30 12:29:00,0.66164,0.66173,0.66158,0.66167,132999997.0
2006-10-30 12:30:00,0.66161,0.66161,0.66156,0.66156,41400001.0
2006-10-30 12:31:00,0.66152,0.66152,0.66122,0.66142,124400000.0
2006-10-30 12:32:00,0.66173,0.66183,0.66167,0.6617,115200003.0
2006-10-30 12:33:00,0.66172,0.66172,0.66159,0.6616,58699999.0
2006-10-30 12:34:00,0.66169,0.66172,0.66161,0.66165,82000000.0
2006-10-30 12:35:00,0.66167,0.66175,0.66164,0.66175,52700000.0
2006-10-30 12:36:00,0.66171,0.66185,0.6616,0.66182,85300000.0
2006-10-30 12:37:00,0.66177,0.66191,0.66165,0.66165,63100000.0
2006-10-30 12:38:00,0.66173,0.66178,0.66147,0.66178,87400000.0
2006-10-30 12:39:00,0.6618,0.66186,0.66173,0.66185,80299999.0
2006-10-30 12:40:00,0.66181,0.66188,0.66163,0.66188,106100000.0
2006-10-30 12:41:00,0.66182,0.66183,0.6617,0.6617,94800000.0
2006-10-30 12:42:00,0.66178,0.6618,0.66175,0.66175,47000000.0
2006-10-30 12:43:00,0.66177,0.66177,0.66172,0.66176,80499999.0
2006-10-30 12:44:00,0.66172,0.66185,0.66165,0.66185,128500001.0
2006-10-30 12:45:00,0.66184,0.66184,0.66181,0.66181,33500000.0
2006-10-30 12:46:00,0.66172,0.66172,0.66162,0.66162,30400001.0
2006-10-30 12:47:00,0.66177,0.66202,0.66158,0.66201,90999999.0
2006-10-30 12:48:00,0.66172,0.66185,0.66172,0.66182,110700000.0
2006-10-30 12:49:00,0.66188,0.6619,0.66185,0.66185,36300001.0
2006-10-30 12:50:00,0.66178,0.66195,0.66178,0.66184,106900001.0
2006-10-30 12:51:00,0.66169,0.66174,0.66155,0.66167,90899999.0
2006-10-30 12:52:00,0.66183,0.66189,0.66162,0.66183,85199999.0
2006-10-30 12:53:00,0.66179,0.66188,0.6617,0.66175,86700001.0
2006-10-30 12:54:00,0.66178,0.66178,0.66168,0.66176,138500003.0
2006-10-30 12:55:00,0.66167,0.66185,0.6616,0.66175,161999998.0
2006-10-30 12:56:00,0.6618,0.6618,0.6617,0.6617,72500000.0
2006-10-30 12:57:00,0.6617,0.66171,0.66156,0.66156,84699999.0
2006-10-30 12:58:00,0.66155,0.66155,0.66145,0.6615,154700000.0
2006-10-30 12:59:00,0.66151,0.66165,0.66136,0.66165,102100001.0
2006-10-30 13:00:00,0.66162,0.6617,0.66162,0.66165,51100000.0
2006-10-30 13:01:00,0.66168,0.66169,0.66163,0.66166,105000002.0
2006-10-30 13:02:00,0.6616,0.6617,0.6616,0.66168,184999998.0
2006-10-30 13:03:00,0.66165,0.6617,0.6615,0.6617,62200000.0
2006-10-30 13:04:00,0.66144,0.66172,0.66124,0.66159,140900000.0
2006-10-30 13:05:00,0.66161,0.6617,0.66154,0.6617,60500000.0
2006-10-30 13:06:00,0.66154,0.6617,0.66153,0.66162,100499998.0
2006-10-30 13:07:00,0.66145,0.66172,0.66145,0.66172,85999999.0
2006-10-30 13:08:00,0.66149,0.66165,0.6614,0.6614,98900000.0
2006-10-30 13:09:00,0.66165,0.66165,0.66152,0.66152,100799999.0
2006-10-30 13:10:00,0.66144,0.66158,0.66125,0.66154,158500002.0
2006-10-30 13:11:00,0.66155,0.6617,0.66155,0.66155,65400001.0
2006-10-30 13:12:00,0.66165,0.66165,0.66155,0.66165,64799999.0
2006-10-30 13:13:00,0.6616,0.66165,0.66155,0.66158,143099998.0
2006-10-30 13:14:00,0.6615,0.6616,0.6615,0.66159,79100001.0
2006-10-30 13:15:00,0.66154,0.66164,0.66117,0.66148,125000000.0
2006-10-30 13:16:00,0.66158,0.66158,0.6615,0.66158,110600000.0
2006-10-30 13:17:00,0.6615,0.66166,0.6615,0.66159,75600000.0
2006-10-30 13:18:00,0.66155,0.66173,0.66153,0.66153,89700000.0
2006-10-30 13:19:00,0.66169,0.66178,0.66169,0.66177,70200001.0
2006-10-30 13:20:00,0.66179,0.66188,0.66172,0.66175,58200000.0
2006-10-30 13:21:00,0.6617,0.6617,0.66154,0.66154,34400000.0
2006-10-30 13:22:00,0.66169,0.66174,0.66168,0.66172,56600000.0
2006-10-30 13:23:00,0.66175,0.6619,0.66167,0.66171,95999999.0
2006-10-30 13:24:00,0.66164,0.66191,0.66162,0.66162,108000000.0
2006-10-30 13:25:00,0.66181,0.66188,0.66181,0.66182,55099999.0
2006-10-30 13:26:00,0.66185,0.66185,0.6616,0.66185,92300000.0
2006-10-30 13:27:00,0.66193,0.66198,0.66183,0.66183,72600000.0
2006-10-30 13:28:00,0.66188,0.66192,0.66183,0.66185,113500001.0
2006-10-30 13:29:00,0.66185,0.6619,0.6618,0.66185,138599999.0
2006-10-30 13:30:00,0.66178,0.66193,0.66178,0.66193,55000000.0
2006-10-30 13:31:00,0.66181,0.66185,0.66167,0.66183,67399999.0
2006-10-30 13:32:00,0.66187,0.66187,0.66168,0.66168,89200001.0
2006-10-30 13:33:00,0.66177,0.6618,0.66177,0.66179,77300001.0
2006-10-30 13:34:00,0.66176,0.66187,0.66176,0.66178,64400001.0
2006-10-30 13:35:00,0.66174,0.66175,0.66156,0.66165,85300000.0
2006-10-30 13:36:00,0.6617,0.66175,0.66165,0.6617,77800001.0
2006-10-30 13:37:00,0.66173,0.66175,0.6616,0.66165,98600000.0
2006-10-30 13:38:00,0.66146,0.66162,0.66117,0.66162,55899999.0
2006-10-30 13:39:00,0.66168,0.66168,0.6616,0.6616,65000001.0
2006-10-30 13:40:00,0.6616,0.66162,0.66153,0.66162,35600000.0
2006-10-30 13:41:00,0.6615,0.66161,0.6614,0.66153,83900000.0
2006-10-30 13:42:00,0.66142,0.6615,0.66135,0.66135,79800000.0
2006-10-30 13:43:00,0.66139,0.6615,0.66135,0.66149,166999999.0
2006-10-30 13:44:00,0.66153,0.66158,0.66137,0.66154,169000001.0
2006-10-30 13:45:00,0.66148,0.66155,0.66141,0.66151,79800000.0
2006-10-30 13:46:00,0.66146,0.6615,0.66138,0.66147,128500000.0
2006-10-30 13:47:00,0.6615,0.66158,0.6615,0.66155,102599999.0
2006-10-30 13:48:00,0.66151,0.66162,0.66145,0.66155,94100001.0
2006-10-30 13:49:00,0.66156,0.66156,0.66116,0.66116,38100000.0
2006-10-30 13:50:00,0.66156,0.66159,0.66147,0.66156,118600000.0
2006-10-30 13:51:00,0.66152,0.66191,0.66152,0.66189,135700002.0
2006-10-30 13:52:00,0.66193,0.66206,0.66187,0.66205,90600001.0
2006-10-30 13:53:00,0.66212,0.66212,0.66194,0.66208,102300000.0
2006-10-30 13:54:00,0.66208,0.66219,0.66199,0.66219,72799999.0
2006-10-30 13:55:00,0.66218,0.66218,0.66192,0.66193,57500000.0
2006-10-30 13:56:00,0.66187,0.6619,0.66183,0.66189,105600001.0
2006-10-30 13:57:00,0.66209,0.6621,0.66199,0.6621,64100000.0
2006-10-30 13:58:00,0.66209,0.66209,0.66194,0.66195,62999999.0
2006-10-30 13:59:00,0.66197,0.66197,0.66168,0.66168,78900000.0
2006-10-30 14:00:00,0.66165,0.66192,0.66164,0.6618,94200001.0
2006-10-30 14:01:00,0.66185,0.66209,0.66185,0.66188,112099998.0
2006-10-30 14:02:00,0.6618,0.66189,0.66176,0.66181,54700001.0
2006-10-30 14:03:00,0.66187,0.66194,0.66181,0.66189,97499999.0
2006-10-30 14:04:00,0.66195,0.662,0.6619,0.662,90699999.0
2006-10-30 14:05:00,0.66197,0.662,0.66188,0.66188,137700002.0
2006-10-30 14:06:00,0.66201,0.66201,0.66185,0.66195,85700000.0
2006-10-30 14:07:00,0.66199,0.66234,0.66199,0.66234,82900002.0
2006-10-30 14:08:00,0.66236,0.66253,0.66236,0.66245,93700000.0
2006-10-30 14:09:00,0.66233,0.66273,0.6622,0.66273,142899996.0
2006-10-30 14:10:00,0.66274,0.66274,0.66266,0.66274,106200001.0
2006-10-30 14:11:00,0.66285,0.66294,0.66268,0.66275,46200000.0
2006-10-30 14:12:00,0.66276,0.66314,0.66276,0.66314,74299998.0
2006-10-30 14:13:00,0.6632,0.66328,0.66302,0.66328,80599998.0
2006-10-30 14:14:00,0.66336,0.66367,0.66331,0.66358,110700000.0
2006-10-30 14:15:00,0.66361,0.66392,0.66361,0.66371,84200000.0
2006-10-30 14:16:00,0.66356,0.66358,0.66353,0.66358,68500002.0
2006-10-30 14:17:00,0.66367,0.6637,0.66354,0.66355,92599999.0
2006-10-30 14:18:00,0.66356,0.66361,0.66341,0.66359,138299996.0
2006-10-30 14:19:00,0.66351,0.66365,0.66341,0.66349,161799998.0
2006-10-30 14:20:00,0.66343,0.66343,0.66317,0.66336,124000000.0
2006-10-30 14:21:00,0.66339,0.66343,0.66327,0.66333,183500000.0
2006-10-30 14:22:00,0.66329,0.66349,0.66329,0.66335,69800000.0
2006-10-30 14:23:00,0.66323,0.66323,0.66293,0.66293,138799999.0
2006-10-30 14:24:00,0.6629,0.66305,0.66279,0.66305,106899999.0
2006-10-30 14:25:00,0.663,0.6631,0.66297,0.66303,100100002.0
2006-10-30 14:26:00,0.66299,0.66304,0.66299,0.66304,46700000.0
2006-10-30 14:27:00,0.66304,0.66306,0.66292,0.66292,86699999.0
2006-10-30 14:28:00,0.66294,0.66299,0.66285,0.6629,118799999.0
2006-10-30 14:29:00,0.66283,0.66301,0.66278,0.66292,103600001.0
2006-10-30 14:30:00,0.66298,0.66306,0.66291,0.66297,50700000.0
2006-10-30 14:31:00,0.66294,0.66302,0.66294,0.66298,68600000.0
2006-10-30 14:32:00,0.66297,0.66303,0.66289,0.66299,55800000.0
2006-10-30 14:33:00,0.66301,0.66301,0.66291,0.66294,41000000.0
2006-10-30 14:34:00,0.66305,0.66305,0.66285,0.66305,47000001.0
2006-10-30 14:35:00,0.66299,0.66302,0.66299,0.66299,29900000.0
2006-10-30 14:36:00,0.66279,0.66294,0.66257,0.6628,127999999.0
2006-10-30 14:37:00,0.66302,0.66302,0.66291,0.66293,40000000.0
2006-10-30 14:38:00,0.66297,0.66303,0.66297,0.663,93299999.0
2006-10-30 14:39:00,0.6629,0.663,0.6629,0.663,54700000.0
2006-10-30 14:40:00,0.66297,0.66297,0.66277,0.66284,69199999.0
2006-10-30 14:41:00,0.66288,0.66293,0.66283,0.66283,75900000.0
2006-10-30 14:42:00,0.66278,0.66296,0.66276,0.66296,27200000.0
2006-10-30 14:43:00,0.66295,0.66296,0.66279,0.6629,85200000.0
2006-10-30 14:44:00,0.66295,0.66353,0.66295,0.66353,108400002.0
2006-10-30 14:45:00,0.66345,0.66368,0.66345,0.66368,74499999.0
2006-10-30 14:46:00,0.66372,0.66391,0.6637,0.6639,63000000.0
2006-10-30 14:47:00,0.66391,0.66395,0.66372,0.66387,130400000.0
2006-10-30 14:48:00,0.66401,0.66412,0.66401,0.66406,88900000.0
2006-10-30 14:49:00,0.66403,0.66414,0.66396,0.66403,105100002.0
2006-10-30 14:50:00,0.66407,0.6641,0.66399,0.6641,65900000.0
2006-10-30 14:51:00,0.66402,0.66413,0.66394,0.6641,72799998.0
2006-10-30 14:52:00,0.66408,0.66408,0.66404,0.66407,107400000.0
2006-10-30 14:53:00,0.66414,0.66414,0.66383,0.66383,76199999.0
2006-10-30 14:54:00,0.66405,0.66416,0.66398,0.664,50300000.0
2006-10-30 14:55:00,0.66395,0.66404,0.66389,0.66393,95000000.0
2006-10-30 14:56:00,0.66396,0.66405,0.66385,0.66395,110400002.0
2006-10-30 14:57:00,0.66405,0.66405,0.66389,0.66389,58799999.0
2006-10-30 14:58:00,0.66377,0.66392,0.66377,0.66377,80500000.0
2006-10-30 14:59:00,0.66388,0.66396,0.66387,0.66396,34200000.0
2006-10-30 15:00:00,0.66393,0.66393,0.66376,0.66381,83699999.0
2006-10-30 15:01:00,0.66382,0.66402,0.66382,0.66397,79700000.0
2006-10-30 15:02:00,0.66398,0.66398,0.66373,0.66373,113899999.0
2006-10-30 15:03:00,0.66395,0.66408,0.66379,0.6638,107299998.0
2006-10-30 15:04:00,0.66374,0.66386,0.66374,0.66379,82799999.0
2006-10-30 15:05:00,0.66376,0.66392,0.66376,0.66382,59100000.0
2006-10-30 15:06:00,0.66383,0.66394,0.66374,0.66383,109600000.0
2006-10-30 15:07:00,0.66385,0.66385,0.66382,0.66382,57199999.0
2006-10-30 15:08:00,0.66386,0.66411,0.66386,0.66386,129499999.0
2006-10-30 15:09:00,0.66397,0.66398,0.66384,0.6639,51800000.0
2006-10-30 15:10:00,0.66396,0.66399,0.66383,0.66383,67700002.0
2006-10-30 15:11:00,0.66385,0.66387,0.66371,0.66383,116399999.0
2006-10-30 15:12:00,0.6639,0.6639,0.66376,0.66382,116600000.0
2006-10-30 15:13:00,0.66378,0.66387,0.66374,0.66385,68300000.0
2006-10-30 15:14:00,0.66392,0.66395,0.66376,0.66395,111600000.0
2006-10-30 15:15:00,0.66393,0.66394,0.66381,0.66393,79300001.0
2006-10-30 15:16:00,0.66385,0.66391,0.66379,0.66389,117399999.0
2006-10-30 15:17:00,0.66379,0.66384,0.66372,0.66377,41400000.0
2006-10-30 15:18:00,0.66376,0.66376,0.66355,0.66355,72600001.0
2006-10-30 15:19:00,0.66368,0.66376,0.66367,0.66373,119499997.0
2006-10-30 15:20:00,0.66371,0.66371,0.66363,0.6637,138800001.0
2006-10-30 15:21:00,0.66369,0.6637,0.66368,0.66369,137199999.0
2006-10-30 15:22:00,0.66377,0.66378,0.66377,0.66378,17600000.0
2006-10-30 15:23:00,0.66379,0.6638,0.66366,0.66368,112999999.0
2006-10-30 15:24:00,0.66381,0.66384,0.66367,0.66375,101799999.0
2006-10-30 15:25:00,0.66351,0.66374,0.66325,0.66367,172400000.0
2006-10-30 15:26:00,0.66367,0.66383,0.66367,0.66383,101699998.0
2006-10-30 15:27:00,0.66377,0.6639,0.66377,0.66385,74700000.0
2006-10-30 15:28:00,0.66388,0.66425,0.66388,0.66413,83799998.0
2006-10-30 15:29:00,0.66412,0.66424,0.66408,0.6641,112400001.0
2006-10-30 15:30:00,0.66416,0.66428,0.66405,0.66405,149400001.0
2006-10-30 15:31:00,0.66388,0.66388,0.66347,0.66367,54700000.0
2006-10-30 15:32:00,0.66382,0.66387,0.66363,0.66387,145699998.0
2006-10-30 15:33:00,0.66381,0.66381,0.66354,0.66359,177000001.0
2006-10-30 15:34:00,0.66344,0.66347,0.66328,0.66328,47700000.0
2006-10-30 15:35:00,0.66324,0.66324,0.66298,0.66319,106800001.0
2006-10-30 15:36:00,0.66326,0.66335,0.66324,0.66324,50699999.0
2006-10-30 15:37:00,0.66322,0.66332,0.66296,0.66296,81799997.0
2006-10-30 15:38:00,0.6631,0.66326,0.66302,0.6632,51600000.0
2006-10-30 15:39:00,0.66327,0.66327,0.66316,0.66325,73300000.0
2006-10-30 15:40:00,0.66321,0.66321,0.66296,0.66296,64300000.0
2006-10-30 15:41:00,0.66307,0.66307,0.66292,0.66292,46200000.0
2006-10-30 15:42:00,0.66294,0.66308,0.66294,0.66295,125300000.0
2006-10-30 15:43:00,0.66293,0.66301,0.66283,0.6629,58300000.0
2006-10-30 15:44:00,0.66304,0.66317,0.66301,0.66317,74199999.0
2006-10-30 15:45:00,0.66305,0.66305,0.66295,0.66295,36400000.0
2006-10-30 15:46:00,0.66295,0.66314,0.66291,0.66291,81100000.0
2006-10-30 15:47:00,0.66297,0.66304,0.66295,0.66302,60500000.0
2006-10-30 15:48:00,0.66293,0.663,0.66289,0.66298,108300000.0
2006-10-30 15:49:00,0.66294,0.66305,0.66293,0.66298,126099996.0
2006-10-30 15:50:00,0.663,0.663,0.663,0.663,19900000.0
2006-10-30 15:51:00,0.66305,0.66313,0.66298,0.66313,81399999.0
2006-10-30 15:52:00,0.66303,0.66309,0.66299,0.66301,133400000.0
2006-10-30 15:53:00,0.66295,0.66307,0.66289,0.66303,111700001.0
2006-10-30 15:54:00,0.66308,0.66308,0.66297,0.66297,28600001.0
2006-10-30 15:55:00,0.66295,0.66302,0.6629,0.6629,59000000.0
2006-10-30 15:56:00,0.66295,0.66298,0.66285,0.66295,83000000.0
2006-10-30 15:57:00,0.66298,0.66298,0.66291,0.66293,75700000.0
2006-10-30 15:58:00,0.66305,0.66316,0.663,0.66313,111899999.0
2006-10-30 15:59:00,0.66304,0.6632,0.66304,0.6632,46200000.0
2006-10-30 16:00:00,0.66306,0.6632,0.66306,0.6632,48000001.0
2006-10-30 16:01:00,0.66327,0.66328,0.66318,0.66321,101700001.0
2006-10-30 16:02:00,0.66327,0.66328,0.66321,0.66321,61300000.0
2006-10-30 16:03:00,0.6633,0.6633,0.66322,0.66322,26300000.0
2006-10-30 16:04:00,0.66328,0.6633,0.6632,0.6633,65400000.0
2006-10-30 16:05:00,0.66319,0.66319,0.66306,0.66312,84400001.0
2006-10-30 16:06:00,0.66315,0.66315,0.66305,0.66315,93799998.0
2006-10-30 16:07:00,0.66313,0.66326,0.66313,0.66326,37400000.0
2006-10-30 16:08:00,0.66325,0.6633,0.6632,0.6632,124200001.0
2006-10-30 16:09:00,0.66314,0.66323,0.66314,0.66316,45500000.0
2006-10-30 16:10:00,0.66302,0.66311,0.66259,0.66288,90000001.0
2006-10-30 16:11:00,0.66318,0.66325,0.66315,0.6632,91800000.0
2006-10-30 16:12:00,0.66325,0.6633,0.66323,0.6633,46900000.0
2006-10-30 16:13:00,0.66321,0.66321,0.66306,0.66306,84900000.0
2006-10-30 16:14:00,0.66306,0.66313,0.66301,0.66301,33500000.0
2006-10-30 16:15:00,0.66295,0.66302,0.66284,0.66301,165700002.0
2006-10-30 16:16:00,0.66315,0.66315,0.66278,0.66278,114399999.0
2006-10-30 16:17:00,0.66282,0.6629,0.66273,0.66282,118999997.0
2006-10-30 16:18:00,0.6628,0.66305,0.66274,0.66297,109000001.0
2006-10-30 16:19:00,0.66303,0.66316,0.6629,0.66305,182300000.0
2006-10-30 16:20:00,0.66304,0.66325,0.66304,0.66319,122100001.0
2006-10-30 16:21:00,0.66319,0.66327,0.66315,0.66322,88600000.0
2006-10-30 16:22:00,0.66317,0.66346,0.66317,0.66346,90199999.0
2006-10-30 16:23:00,0.66347,0.66355,0.66346,0.66348,136899999.0
2006-10-30 16:24:00,0.6636,0.6636,0.66352,0.66352,61999999.0
2006-10-30 16:25:00,0.66357,0.66387,0.66357,0.66383,88700000.0
2006-10-30 16:26:00,0.66368,0.66379,0.66362,0.66379,110900000.0
2006-10-30 16:27:00,0.66389,0.66393,0.66383,0.66393,68399999.0
2006-10-30 16:28:00,0.66363,0.66398,0.66363,0.66398,90100000.0
2006-10-30 16:29:00,0.66401,0.66401,0.66388,0.66395,90599999.0
2006-10-30 16:30:00,0.66388,0.66395,0.66382,0.66382,56300000.0
2006-10-30 16:31:00,0.66386,0.66392,0.66384,0.66392,113700001.0
2006-10-30 16:32:00,0.66388,0.66391,0.66377,0.66386,133799998.0
2006-10-30 16:33:00,0.66388,0.66388,0.66367,0.66388,158699996.0
2006-10-30 16:34:00,0.66384,0.66392,0.66381,0.66381,113200000.0
2006-10-30 16:35:00,0.66382,0.66388,0.66367,0.66378,102899999.0
2006-10-30 16:36:00,0.66378,0.66394,0.66378,0.66389,65600001.0
2006-10-30 16:37:00,0.66382,0.66393,0.6638,0.66385,100800000.0
2006-10-30 16:38:00,0.66395,0.66395,0.66384,0.66384,101100000.0
2006-10-30 16:39:00,0.66378,0.66393,0.66351,0.66386,89400001.0
2006-10-30 16:40:00,0.66381,0.66382,0.66374,0.6638,79800000.0
2006-10-30 16:41:00,0.66387,0.66387,0.66377,0.66377,92299999.0
2006-10-30 16:42:00,0.66381,0.66384,0.66381,0.66384,58200001.0
2006-10-30 16:43:00,0.66382,0.66383,0.66376,0.66376,75000001.0
2006-10-30 16:44:00,0.66381,0.66388,0.66368,0.66368,111000001.0
2006-10-30 16:45:00,0.66376,0.66381,0.66358,0.66358,166999999.0
2006-10-30 16:46:00,0.66368,0.6637,0.66355,0.6637,114400001.0
2006-10-30 16:47:00,0.66373,0.66373,0.66356,0.66364,114500000.0
2006-10-30 16:48:00,0.66377,0.66378,0.66333,0.66366,60400001.0
2006-10-30 16:49:00,0.66303,0.66383,0.663,0.66383,70000000.0
2006-10-30 16:50:00,0.66321,0.66361,0.66321,0.66355,131399998.0
2006-10-30 16:51:00,0.66377,0.66377,0.66351,0.66351,106600000.0
2006-10-30 16:52:00,0.66354,0.66354,0.66324,0.66335,94100002.0
2006-10-30 16:53:00,0.66335,0.66339,0.66326,0.66326,68999999.0
2006-10-30 16:54:00,0.66338,0.66358,0.66338,0.66358,136099996.0
2006-10-30 16:55:00,0.66354,0.66358,0.66333,0.66352,124399999.0
2006-10-30 16:56:00,0.66354,0.66369,0.66353,0.66369,37200000.0
2006-10-30 16:57:00,0.6637,0.6637,0.66351,0.66366,59500000.0
2006-10-30 16:58:00,0.66363,0.66365,0.6636,0.66362,95100001.0
2006-10-30 16:59:00,0.66357,0.66366,0.66348,0.66366,92400000.0
2006-10-30 17:00:00,0.66361,0.66361,0.66339,0.66346,103300001.0
2006-10-30 17:01:00,0.66349,0.66358,0.66341,0.66341,83100001.0
2006-10-30 17:02:00,0.66343,0.66358,0.66339,0.66358,40200001.0
2006-10-30 17:03:00,0.66364,0.66373,0.66339,0.66373,39900000.0
2006-10-30 17:04:00,0.66368,0.6638,0.66362,0.6638,69200000.0
2006-10-30 17:05:00,0.6638,0.6638,0.66341,0.66367,125700001.0
2006-10-30 17:06:00,0.66376,0.66382,0.66356,0.66366,113000000.0
2006-10-30 17:07:00,0.66367,0.6637,0.66362,0.66369,70500000.0
2006-10-30 17:08:00,0.66367,0.66367,0.66339,0.66339,110300000.0
2006-10-30 17:09:00,0.66357,0.6636,0.6635,0.66355,67600000.0
2006-10-30 17:10:00,0.66349,0.66365,0.66344,0.66352,90300000.0
2006-10-30 17:11:00,0.66336,0.66363,0.66336,0.66358,55600000.0
2006-10-30 17:12:00,0.66355,0.66359,0.66348,0.66352,95000001.0
2006-10-30 17:13:00,0.66356,0.66356,0.66341,0.66342,113000002.0
2006-10-30 17:14:00,0.66329,0.6636,0.66329,0.6636,52100000.0
2006-10-30 17:15:00,0.66359,0.66359,0.66342,0.66342,24800000.0
2006-10-30 17:16:00,0.66353,0.66364,0.6635,0.66357,51900000.0
2006-10-30 17:17:00,0.66351,0.6636,0.66345,0.66345,66300001.0
2006-10-30 17:18:00,0.66344,0.66344,0.66329,0.66341,81000000.0
2006-10-30 17:19:00,0.66346,0.66359,0.66345,0.66345,58699999.0
2006-10-30 17:20:00,0.66358,0.66358,0.66343,0.66352,102899999.0
2006-10-30 17:21:00,0.6635,0.66355,0.66347,0.66355,85099999.0
2006-10-30 17:22:00,0.66354,0.66371,0.66354,0.66371,66199999.0
2006-10-30 17:23:00,0.66357,0.66357,0.66338,0.6635,80099998.0
2006-10-30 17:24:00,0.66351,0.66353,0.66333,0.6635,73199998.0
2006-10-30 17:25:00,0.66349,0.66351,0.66346,0.66348,113100000.0
2006-10-30 17:26:00,0.66347,0.66353,0.66337,0.66337,74199999.0
2006-10-30 17:27:00,0.66332,0.66352,0.66311,0.66339,113299999.0
2006-10-30 17:28:00,0.66311,0.66343,0.6631,0.66333,58800001.0
2006-10-30 17:29:00,0.66348,0.66356,0.66343,0.66352,76600000.0
2006-10-30 17:30:00,0.6635,0.66355,0.66345,0.66345,115000002.0
2006-10-30 17:31:00,0.66341,0.66353,0.66341,0.66342,118800000.0
2006-10-30 17:32:00,0.66352,0.66352,0.66335,0.66335,73900000.0
2006-10-30 17:33:00,0.66348,0.66362,0.66348,0.66355,50299999.0
2006-10-30 17:34:00,0.66358,0.66364,0.66346,0.6635,106599998.0
2006-10-30 17:35:00,0.66342,0.66349,0.66337,0.66342,132400002.0
2006-10-30 17:36:00,0.6634,0.66348,0.66336,0.66348,77700000.0
2006-10-30 17:37:00,0.66353,0.66365,0.66353,0.66365,66300000.0
2006-10-30 17:38:00,0.66362,0.66369,0.66356,0.66361,108500000.0
2006-10-30 17:39:00,0.66362,0.66375,0.66362,0.66375,70200000.0
2006-10-30 17:40:00,0.66359,0.66369,0.66359,0.66362,31600000.0
2006-10-30 17:41:00,0.6636,0.6636,0.66358,0.66358,26299999.0
2006-10-30 17:42:00,0.6635,0.66358,0.66347,0.66358,146900002.0
2006-10-30 17:43:00,0.66367,0.66371,0.66348,0.66349,80700000.0
2006-10-30 17:44:00,0.6635,0.66366,0.6635,0.66366,56600000.0
2006-10-30 17:45:00,0.66363,0.66363,0.66329,0.66347,48600000.0
2006-10-30 17:46:00,0.6635,0.6635,0.6635,0.6635,24700000.0
2006-10-30 17:47:00,0.6632,0.66351,0.6632,0.66338,42500000.0
2006-10-30 17:48:00,0.66337,0.66347,0.66334,0.66347,73200000.0
2006-10-30 17:49:00,0.66347,0.66369,0.66344,0.66369,30300000.0
2006-10-30 17:50:00,0.6637,0.66385,0.6637,0.6638,66900000.0
2006-10-30 17:51:00,0.66375,0.66377,0.66368,0.66368,98400000.0
2006-10-30 17:52:00,0.66364,0.66366,0.66364,0.66366,22200000.0
2006-10-30 17:53:00,0.66361,0.66369,0.66356,0.66369,136000001.0
2006-10-30 17:54:00,0.66362,0.66376,0.66362,0.66376,82999999.0
2006-10-30 17:55:00,0.66373,0.66381,0.66371,0.6638,116599999.0
2006-10-30 17:56:00,0.66373,0.66387,0.66369,0.66387,127500000.0
2006-10-30 17:57:00,0.66387,0.66387,0.6637,0.6637,60500000.0
2006-10-30 17:58:00,0.6638,0.66393,0.6638,0.66389,98800000.0
2006-10-30 17:59:00,0.6639,0.6641,0.66382,0.6641,126199999.0
2006-10-30 18:00:00,0.66414,0.66429,0.66405,0.66405,59499999.0
2006-10-30 18:01:00,0.66407,0.66407,0.6639,0.6639,85899999.0
2006-10-30 18:02:00,0.66399,0.66404,0.66393,0.66404,86799999.0
2006-10-30 18:03:00,0.66405,0.66411,0.66399,0.66405,181800000.0
2006-10-30 18:04:00,0.66397,0.66405,0.6639,0.6639,200700005.0
2006-10-30 18:05:00,0.66393,0.66405,0.66373,0.66373,298000000.0
2006-10-30 18:06:00,0.66382,0.66388,0.66372,0.66372,114700000.0
2006-10-30 18:07:00,0.66373,0.66395,0.66372,0.66372,214499998.0
2006-10-30 18:08:00,0.66368,0.6638,0.66368,0.66372,91199999.0
2006-10-30 18:09:00,0.66375,0.66375,0.66355,0.66375,255999995.0
2006-10-30 18:10:00,0.66372,0.66376,0.66367,0.66371,172600000.0
2006-10-30 18:11:00,0.6639,0.6639,0.66367,0.66367,43000000.0
2006-10-30 18:12:00,0.66376,0.66376,0.66356,0.66367,99900000.0
2006-10-30 18:13:00,0.6637,0.66382,0.66365,0.66365,93900001.0
2006-10-30 18:14:00,0.66368,0.66377,0.66365,0.66377,88100000.0
2006-10-30 18:15:00,0.66373,0.66379,0.66365,0.66365,136299999.0
2006-10-30 18:16:00,0.6637,0.66378,0.66366,0.6637,277900000.0
2006-10-30 18:17:00,0.66366,0.66366,0.66353,0.66353,117000000.0
2006-10-30 18:18:00,0.66345,0.66365,0.66345,0.66352,347300001.0
2006-10-30 18:19:00,0.66344,0.66358,0.66332,0.66348,242800001.0
2006-10-30 18:20:00,0.66349,0.6636,0.66348,0.6636,91499999.0
2006-10-30 18:21:00,0.66354,0.66358,0.66344,0.66347,211700000.0
2006-10-30 18:22:00,0.66352,0.66352,0.66336,0.66336,106700000.0
2006-10-30 18:23:00,0.66336,0.66381,0.66336,0.66365,233600002.0
2006-10-30 18:24:00,0.66365,0.66375,0.66357,0.6637,215900000.0
2006-10-30 18:25:00,0.66368,0.66377,0.66356,0.66371,137800001.0
2006-10-30 18:26:00,0.66369,0.66379,0.66369,0.66371,154600000.0
2006-10-30 18:27:00,0.66362,0.66375,0.66359,0.6637,304399998.0
2006-10-30 18:28:00,0.66367,0.66376,0.66349,0.66373,182099999.0
2006-10-30 18:29:00,0.66378,0.66386,0.66369,0.66384,237099998.0
2006-10-30 18:30:00,0.66382,0.66382,0.66369,0.66377,60600000.0
2006-10-30 18:31:00,0.66373,0.66386,0.66373,0.66374,255000001.0
2006-10-30 18:32:00,0.66366,0.66366,0.66359,0.6636,86400001.0
2006-10-30 18:33:00,0.66366,0.66369,0.66351,0.66365,260799997.0
2006-10-30 18:34:00,0.6638,0.66409,0.6638,0.66409,116500000.0
2006-10-30 18:35:00,0.66414,0.66458,0.66412,0.66434,108999999.0
2006-10-30 18:36:00,0.66431,0.66439,0.66408,0.66408,253100005.0
2006-10-30 18:37:00,0.66402,0.66425,0.66393,0.66425,85200001.0
2006-10-30 18:38:00,0.66426,0.66434,0.66422,0.66434,210100001.0
2006-10-30 18:39:00,0.66432,0.6645,0.66427,0.66431,367799999.0
2006-10-30 18:40:00,0.66429,0.66451,0.66429,0.66451,78000000.0
2006-10-30 18:41:00,0.66443,0.66453,0.66424,0.66431,275399999.0
2006-10-30 18:42:00,0.6644,0.66445,0.66435,0.66445,132799999.0
2006-10-30 18:43:00,0.66391,0.66447,0.66391,0.66433,596900000.0
2006-10-30 18:44:00,0.66445,0.66452,0.66431,0.66436,397300000.0
2006-10-30 18:45:00,0.6644,0.66452,0.66421,0.66452,445499997.0
2006-10-30 18:46:00,0.66456,0.66456,0.66438,0.66455,132700000.0
2006-10-30 18:47:00,0.66452,0.66462,0.66444,0.66462,173100000.0
2006-10-30 18:48:00,0.66462,0.66462,0.66448,0.66448,122100001.0
2006-10-30 18:49:00,0.6645,0.66481,0.6645,0.66474,162099997.0
2006-10-30 18:50:00,0.6648,0.6648,0.66446,0.66452,81300000.0
2006-10-30 18:51:00,0.66445,0.66457,0.66438,0.66448,98999999.0
2006-10-30 18:52:00,0.66481,0.66496,0.66479,0.66496,66799999.0
2006-10-30 18:53:00,0.66499,0.66499,0.66484,0.66495,101500001.0
2006-10-30 18:54:00,0.66499,0.66503,0.66499,0.66503,45399999.0
2006-10-30 18:55:00,0.66512,0.66512,0.665,0.66505,159599999.0
2006-10-30 18:56:00,0.66514,0.66514,0.66476,0.665,81500000.0
2006-10-30 18:57:00,0.66503,0.66504,0.66493,0.665,55800000.0
2006-10-30 18:58:00,0.665,0.66507,0.66499,0.66499,57800000.0
2006-10-30 18:59:00,0.66484,0.66504,0.66484,0.66504,227500000.0
2006-10-30 19:00:00,0.66506,0.66506,0.66478,0.66485,112600001.0
2006-10-30 19:01:00,0.66487,0.66487,0.66473,0.66473,52000000.0
2006-10-30 19:02:00,0.66474,0.66476,0.6646,0.66473,72500000.0
2006-10-30 19:03:00,0.66466,0.6648,0.66466,0.66469,215899999.0
2006-10-30 19:04:00,0.66466,0.66486,0.66452,0.66452,167699998.0
2006-10-30 19:05:00,0.66465,0.66476,0.66465,0.6647,111200000.0
2006-10-30 19:06:00,0.66467,0.66472,0.66454,0.66457,184500001.0
2006-10-30 19:07:00,0.66459,0.66471,0.66434,0.6644,187599999.0
2006-10-30 19:08:00,0.66443,0.66443,0.66412,0.66442,137200000.0
2006-10-30 19:09:00,0.66454,0.66455,0.66443,0.66453,111199999.0
2006-10-30 19:10:00,0.66451,0.66453,0.66442,0.66442,67500000.0
2006-10-30 19:11:00,0.66435,0.66447,0.66435,0.66441,106900000.0
2006-10-30 19:12:00,0.66436,0.66449,0.66435,0.66438,57700001.0
2006-10-30 19:13:00,0.6643,0.6644,0.66425,0.66435,63700000.0
2006-10-30 19:14:00,0.66443,0.66443,0.66438,0.6644,77500000.0
2006-10-30 19:15:00,0.6644,0.66445,0.6644,0.6644,55000000.0
2006-10-30 19:16:00,0.66433,0.66442,0.66428,0.6643,58600001.0
2006-10-30 19:17:00,0.66411,0.66411,0.66387,0.66408,87499999.0
2006-10-30 19:18:00,0.6641,0.66415,0.66408,0.66415,70100001.0
2006-10-30 19:19:00,0.66401,0.66401,0.66387,0.66387,84900000.0
2006-10-30 19:20:00,0.66381,0.66382,0.66365,0.66365,111400000.0
2006-10-30 19:21:00,0.66372,0.66419,0.66372,0.66419,158400000.0
2006-10-30 19:22:00,0.66425,0.6643,0.66425,0.6643,100400001.0
2006-10-30 19:23:00,0.66417,0.66423,0.66412,0.66419,84700001.0
2006-10-30 19:24:00,0.66425,0.66427,0.6642,0.6642,50900000.0
2006-10-30 19:25:00,0.66403,0.66437,0.66403,0.66426,94699999.0
2006-10-30 19:26:00,0.6642,0.66425,0.6642,0.66425,69599999.0
2006-10-30 19:27:00,0.66421,0.66425,0.66409,0.66412,149099999.0
2006-10-30 19:28:00,0.66437,0.66437,0.66418,0.66431,175399999.0
2006-10-30 19:29:00,0.66435,0.66445,0.6643,0.6644,68100000.0
2006-10-30 19:30:00,0.66445,0.66445,0.6644,0.66445,65400000.0
2006-10-30 19:31:00,0.66435,0.66448,0.66428,0.66437,97900001.0
2006-10-30 19:32:00,0.66445,0.66455,0.66435,0.6644,126900001.0
2006-10-30 19:33:00,0.66435,0.66448,0.66435,0.66446,84800002.0
2006-10-30 19:34:00,0.66445,0.66448,0.66432,0.66445,115499998.0
2006-10-30 19:35:00,0.66445,0.6645,0.66435,0.66445,183300000.0
2006-10-30 19:36:00,0.66443,0.66447,0.66435,0.6644,188199999.0
2006-10-30 19:37:00,0.6644,0.66445,0.66438,0.66438,99099999.0
2006-10-30 19:38:00,0.66436,0.66445,0.66428,0.6643,105000000.0
2006-10-30 19:39:00,0.66443,0.66443,0.66432,0.66435,204700001.0
2006-10-30 19:40:00,0.66445,0.66447,0.6644,0.66441,90700001.0
2006-10-30 19:41:00,0.66449,0.66468,0.66449,0.66455,66200000.0
2006-10-30 19:42:00,0.66452,0.66457,0.66447,0.66447,136799997.0
2006-10-30 19:43:00,0.66447,0.6645,0.66439,0.66439,76400000.0
2006-10-30 19:44:00,0.66451,0.66465,0.66438,0.6645,118500000.0
2006-10-30 19:45:00,0.66451,0.66462,0.66448,0.6645,60200000.0
2006-10-30 19:46:00,0.66438,0.66458,0.6643,0.66449,91799999.0
2006-10-30 19:47:00,0.66455,0.66455,0.6645,0.6645,70099999.0
2006-10-30 19:48:00,0.66445,0.66455,0.66445,0.6645,104200001.0
2006-10-30 19:49:00,0.6645,0.66467,0.66435,0.66435,120299999.0
2006-10-30 19:50:00,0.66452,0.66457,0.66445,0.66457,133299998.0
2006-10-30 19:51:00,0.66465,0.6647,0.6646,0.66465,130300001.0
2006-10-30 19:52:00,0.66468,0.66478,0.66468,0.66476,137100000.0
2006-10-30 19:53:00,0.66473,0.66473,0.66449,0.66453,126100000.0
2006-10-30 19:54:00,0.66448,0.66456,0.66446,0.66446,164200002.0
2006-10-30 19:55:00,0.66433,0.66452,0.66433,0.66452,235899999.0
2006-10-30 19:56:00,0.66442,0.6648,0.66424,0.66464,242399999.0
2006-10-30 19:57:00,0.66452,0.66452,0.66435,0.66452,106899999.0
2006-10-30 19:58:00,0.66455,0.66455,0.66445,0.6645,170400001.0
2006-10-30 19:59:00,0.66444,0.66444,0.66427,0.66427,90100001.0
2006-10-30 20:00:00,0.66427,0.6644,0.66427,0.66431,252200000.0
2006-10-30 20:01:00,0.66428,0.66439,0.66417,0.66439,208400001.0
2006-10-30 20:02:00,0.66452,0.66486,0.66452,0.66485,44000000.0
2006-10-30 20:03:00,0.66515,0.66541,0.66515,0.66536,82599999.0
2006-10-30 20:04:00,0.66524,0.66544,0.66512,0.66512,187299997.0
2006-10-30 20:05:00,0.66519,0.66535,0.66506,0.66535,176600001.0
2006-10-30 20:06:00,0.66543,0.66557,0.66522,0.66557,315199998.0
2006-10-30 20:07:00,0.66542,0.66542,0.66508,0.66508,111799997.0
2006-10-30 20:08:00,0.66515,0.66556,0.66515,0.66556,44600000.0
2006-10-30 20:09:00,0.66555,0.66555,0.66515,0.66538,140900000.0
2006-10-30 20:10:00,0.6653,0.66568,0.6653,0.66559,154799999.0
2006-10-30 20:11:00,0.66556,0.6657,0.6655,0.6656,146100001.0
2006-10-30 20:12:00,0.6657,0.6658,0.66566,0.6657,93699999.0
2006-10-30 20:13:00,0.66581,0.6661,0.66574,0.666,82800001.0
2006-10-30 20:14:00,0.66609,0.66613,0.66596,0.66604,118200000.0
2006-10-30 20:15:00,0.6658,0.66588,0.66573,0.6658,115900001.0
2006-10-30 20:16:00,0.6659,0.66629,0.6659,0.66593,429499998.0
2006-10-30 20:17:00,0.66606,0.66619,0.66598,0.66619,285599998.0
2006-10-30 20:18:00,0.66627,0.66627,0.66595,0.66603,97900000.0
2006-10-30 20:19:00,0.66602,0.6661,0.66599,0.66605,190600000.0
2006-10-30 20:20:00,0.66614,0.66614,0.66602,0.66605,95700001.0
2006-10-30 20:21:00,0.66603,0.66603,0.66583,0.66591,86399998.0
2006-10-30 20:22:00,0.66597,0.66609,0.66597,0.66603,138400000.0
2006-10-30 20:23:00,0.66607,0.66615,0.66596,0.66613,102900000.0
2006-10-30 20:24:00,0.66625,0.66625,0.66595,0.66613,106499998.0
2006-10-30 20:25:00,0.66612,0.66633,0.66612,0.6662,153099997.0
2006-10-30 20:26:00,0.66622,0.66635,0.66622,0.66628,112000001.0
2006-10-30 20:27:00,0.66631,0.66647,0.66624,0.66643,85200000.0
2006-10-30 20:28:00,0.66637,0.66648,0.66634,0.66643,81799999.0
2006-10-30 20:29:00,0.66646,0.66658,0.66643,0.6665,215499997.0
2006-10-30 20:30:00,0.66639,0.66675,0.66639,0.66665,350099996.0
2006-10-30 20:31:00,0.66666,0.66684,0.66649,0.66658,214299999.0
2006-10-30 20:32:00,0.66644,0.66667,0.66644,0.66662,85199999.0
2006-10-30 20:33:00,0.66652,0.66677,0.66652,0.66657,144800000.0
2006-10-30 20:34:00,0.66668,0.6667,0.66653,0.66663,137799998.0
2006-10-30 20:35:00,0.66634,0.66667,0.66634,0.6666,95200000.0
2006-10-30 20:36:00,0.66657,0.66672,0.66644,0.66646,252399996.0
2006-10-30 20:37:00,0.66644,0.66655,0.66637,0.66638,190699999.0
2006-10-30 20:38:00,0.66631,0.66631,0.66601,0.66603,139100000.0
2006-10-30 20:39:00,0.6661,0.6661,0.66597,0.666,101400002.0
2006-10-30 20:40:00,0.66594,0.66602,0.66592,0.66592,180099999.0
2006-10-30 20:41:00,0.66593,0.66617,0.66592,0.66617,220499998.0
2006-10-30 20:42:00,0.66614,0.66618,0.66595,0.66595,81899999.0
2006-10-30 20:43:00,0.666,0.6661,0.666,0.666,151499998.0
2006-10-30 20:44:00,0.666,0.6661,0.6659,0.66607,83600000.0
2006-10-30 20:45:00,0.66606,0.66606,0.66593,0.66593,41900000.0
2006-10-30 20:46:00,0.6661,0.66614,0.66598,0.66598,52099999.0
2006-10-30 20:47:00,0.666,0.66605,0.666,0.66602,70099999.0
2006-10-30 20:48:00,0.66594,0.66606,0.66589,0.66589,81400000.0
2006-10-30 20:49:00,0.66591,0.66609,0.66591,0.66603,105700000.0
2006-10-30 20:50:00,0.66598,0.66598,0.66588,0.6659,120200000.0
2006-10-30 20:51:00,0.66595,0.66609,0.66594,0.66594,104800000.0
2006-10-30 20:52:00,0.66594,0.66616,0.66594,0.66611,73300000.0
2006-10-30 20:53:00,0.66623,0.66623,0.66603,0.66604,255200001.0
2006-10-30 20:54:00,0.66599,0.66604,0.66592,0.66597,138500000.0
2006-10-30 20:55:00,0.66585,0.66604,0.66585,0.66595,98100000.0
2006-10-30 20:56:00,0.66586,0.66597,0.66562,0.66586,103899998.0
2006-10-30 20:57:00,0.66588,0.66601,0.66582,0.6659,39600000.0
2006-10-30 20:58:00,0.66587,0.66596,0.66573,0.66582,262400000.0
2006-10-30 20:59:00,0.66562,0.66605,0.66559,0.66576,192299996.0
2006-10-30 21:00:00,0.66584,0.66584,0.66562,0.66572,215900001.0
2006-10-30 21:01:00,0.66561,0.66572,0.66561,0.66566,157199997.0
2006-10-30 21:02:00,0.66567,0.6659,0.66567,0.66574,87600000.0
2006-10-30 21:03:00,0.6658,0.66585,0.66577,0.66584,119700000.0
2006-10-30 21:04:00,0.66571,0.66571,0.66556,0.66556,64200000.0
2006-10-30 21:05:00,0.66568,0.66582,0.66562,0.6657,139600002.0
2006-10-30 21:06:00,0.66566,0.66584,0.66566,0.66573,87300000.0
2006-10-30 21:07:00,0.66572,0.66572,0.6656,0.6656,59600000.0
2006-10-30 21:08:00,0.66563,0.66568,0.66551,0.66563,140700001.0
2006-10-30 21:09:00,0.66562,0.66572,0.66559,0.66572,162899999.0
2006-10-30 21:10:00,0.6658,0.66598,0.6658,0.66585,47400000.0
2006-10-30 21:11:00,0.6658,0.66585,0.66571,0.66579,56100000.0
2006-10-30 21:12:00,0.66567,0.66583,0.66567,0.66575,128000001.0
2006-10-30 21:13:00,0.66564,0.6657,0.66555,0.66566,70299999.0
2006-10-30 21:14:00,0.66566,0.66567,0.66558,0.66567,89700000.0
2006-10-30 21:15:00,0.6656,0.66567,0.66552,0.6656,219600000.0
2006-10-30 21:16:00,0.66561,0.66561,0.66537,0.66545,104200002.0
2006-10-30 21:17:00,0.66545,0.66555,0.66535,0.66555,166999998.0
2006-10-30 21:18:00,0.66555,0.66555,0.66545,0.66552,174199998.0
2006-10-30 21:19:00,0.66555,0.66555,0.66545,0.6655,145100001.0
2006-10-30 21:20:00,0.66568,0.66581,0.66548,0.66557,195400003.0
2006-10-30 21:21:00,0.66557,0.66564,0.66553,0.66564,139000002.0
2006-10-30 21:22:00,0.66562,0.66562,0.66549,0.66555,98699999.0
2006-10-30 21:23:00,0.66553,0.66572,0.66553,0.66572,107700000.0
2006-10-30 21:24:00,0.66573,0.66573,0.66561,0.66565,63600001.0
2006-10-30 21:25:00,0.66562,0.66567,0.6656,0.6656,133199999.0
2006-10-30 21:26:00,0.66552,0.66555,0.66545,0.66548,148699998.0
2006-10-30 21:27:00,0.66551,0.66567,0.66542,0.66567,97499999.0
2006-10-30 21:28:00,0.66575,0.66575,0.6657,0.6657,22300000.0
2006-10-30 21:29:00,0.66558,0.66579,0.66556,0.6656,128200000.0
2006-10-30 21:30:00,0.6657,0.66577,0.66551,0.66565,191199999.0
2006-10-30 21:31:00,0.66558,0.66562,0.66553,0.66558,121500000.0
2006-10-30 21:32:00,0.66561,0.66571,0.66543,0.6656,115600000.0
2006-10-30 21:33:00,0.6656,0.6656,0.66549,0.66553,57300000.0
2006-10-30 21:34:00,0.66551,0.66551,0.66536,0.66536,119800002.0
2006-10-30 21:35:00,0.66546,0.66553,0.66545,0.66549,228599999.0
2006-10-30 21:36:00,0.6656,0.6657,0.66552,0.66565,235599999.0
2006-10-30 21:37:00,0.66562,0.6657,0.6656,0.66565,134599998.0
2006-10-30 21:38:00,0.66567,0.66576,0.66562,0.66564,84400001.0
2006-10-30 21:39:00,0.6656,0.66565,0.6655,0.66562,84299999.0
2006-10-30 21:40:00,0.6656,0.66562,0.6653,0.66562,141100000.0
2006-10-30 21:41:00,0.66558,0.66564,0.66552,0.66564,156400000.0
2006-10-30 21:42:00,0.66561,0.66563,0.66557,0.66561,53000001.0
2006-10-30 21:43:00,0.66553,0.66566,0.66536,0.66541,121200000.0
2006-10-30 21:44:00,0.6656,0.66562,0.66535,0.66535,70899999.0
2006-10-30 21:45:00,0.66552,0.66563,0.66546,0.66558,124800002.0
2006-10-30 21:46:00,0.66558,0.66565,0.66557,0.66557,85400001.0
2006-10-30 21:47:00,0.66559,0.66561,0.66556,0.66557,58599999.0
2006-10-30 21:48:00,0.66557,0.66558,0.66556,0.66556,45500000.0
2006-10-30 21:49:00,0.66528,0.66548,0.66528,0.66543,90200001.0
2006-10-30 21:50:00,0.66556,0.66564,0.66551,0.66561,110099997.0
2006-10-30 21:51:00,0.66559,0.66563,0.66553,0.66563,105500000.0
2006-10-30 21:52:00,0.66557,0.6657,0.66551,0.66556,78100001.0
2006-10-30 21:53:00,0.66544,0.66556,0.66544,0.66553,128900003.0
2006-10-30 21:54:00,0.66552,0.66556,0.66543,0.6655,110799998.0
2006-10-30 21:55:00,0.6655,0.66555,0.66548,0.6655,59600000.0
2006-10-30 21:56:00,0.66552,0.66552,0.66538,0.66539,90199998.0
2006-10-30 21:57:00,0.66549,0.66561,0.66537,0.66537,161300001.0
2006-10-30 21:58:00,0.66545,0.6655,0.66545,0.6655,92800000.0
2006-10-30 21:59:00,0.6654,0.6655,0.6654,0.6654,70999999.0
2006-10-30 22:00:00,0.6654,0.66545,0.66535,0.66545,115899996.0
2006-10-30 22:01:00,0.66536,0.66567,0.66522,0.66537,81699999.0
2006-10-30 22:02:00,0.66547,0.66551,0.66544,0.66548,69300000.0
2006-10-30 22:03:00,0.66555,0.66555,0.66552,0.66552,66899999.0
2006-10-30 22:04:00,0.6655,0.66555,0.66545,0.6655,39900000.0
2006-10-30 22:05:00,0.66545,0.6656,0.66545,0.66547,134899998.0
2006-10-30 22:06:00,0.66535,0.66565,0.66535,0.6655,114500000.0
2006-10-30 22:07:00,0.6655,0.66555,0.66545,0.66545,110699997.0
2006-10-30 22:08:00,0.6655,0.66565,0.66545,0.66565,77599999.0
2006-10-30 22:09:00,0.66555,0.66555,0.66545,0.66552,83499997.0
2006-10-30 22:10:00,0.6655,0.66555,0.66545,0.6655,73900000.0
2006-10-30 22:11:00,0.66553,0.66574,0.66553,0.66565,45500000.0
2006-10-30 22:12:00,0.66553,0.66567,0.66544,0.66566,107199999.0
2006-10-30 22:13:00,0.6658,0.6658,0.66565,0.6657,56700000.0
2006-10-30 22:14:00,0.66575,0.66575,0.6656,0.66572,151199996.0
2006-10-30 22:15:00,0.66571,0.66573,0.66563,0.6657,111700000.0
2006-10-30 22:16:00,0.66568,0.66578,0.66568,0.6657,74900000.0
2006-10-30 22:17:00,0.66578,0.66578,0.66571,0.66578,117400000.0
2006-10-30 22:18:00,0.66578,0.66581,0.66556,0.66556,95800000.0
2006-10-30 22:19:00,0.66572,0.66583,0.66566,0.66572,99899999.0
2006-10-30 22:20:00,0.66575,0.66575,0.6657,0.6657,51700000.0
2006-10-30 22:21:00,0.66572,0.66572,0.66557,0.66567,90500000.0
2006-10-30 22:22:00,0.66575,0.66575,0.66562,0.66562,79299999.0
2006-10-30 22:23:00,0.66565,0.6658,0.66565,0.66575,109999998.0
2006-10-30 22:24:00,0.66565,0.66575,0.66563,0.66575,162799999.0
2006-10-30 22:25:00,0.66568,0.66589,0.66568,0.66587,105200001.0
2006-10-30 22:26:00,0.66589,0.66596,0.66573,0.66582,99299998.0
2006-10-30 22:27:00,0.66575,0.6659,0.66575,0.6659,109999998.0
2006-10-30 22:28:00,0.66569,0.66595,0.66569,0.66595,59299999.0
2006-10-30 22:29:00,0.66602,0.6661,0.66588,0.66588,40600000.0
2006-10-30 22:30:00,0.66583,0.66586,0.66574,0.66578,153500001.0
2006-10-30 22:31:00,0.66573,0.66581,0.66564,0.66574,88900000.0
2006-10-30 22:32:00,0.66592,0.66604,0.66592,0.66592,59200000.0
2006-10-30 22:33:00,0.66594,0.66609,0.66594,0.66597,85400000.0
2006-10-30 22:34:00,0.6659,0.66595,0.66565,0.66592,107000000.0
2006-10-30 22:35:00,0.66602,0.66614,0.66602,0.66607,111900002.0
2006-10-30 22:36:00,0.6661,0.66615,0.66599,0.66608,115100001.0
2006-10-30 22:37:00,0.66612,0.66618,0.66611,0.66618,73000000.0
2006-10-30 22:38:00,0.6661,0.6662,0.66595,0.6662,124900002.0
2006-10-30 22:39:00,0.6662,0.66625,0.6662,0.66625,25100000.0
2006-10-30 22:40:00,0.6662,0.66625,0.6661,0.66615,85200000.0
2006-10-30 22:41:00,0.66616,0.66625,0.66609,0.66612,112700002.0
2006-10-30 22:42:00,0.6662,0.66628,0.66615,0.66628,141299998.0
2006-10-30 22:43:00,0.66619,0.66629,0.66604,0.66612,143000000.0
2006-10-30 22:44:00,0.6662,0.66638,0.66617,0.66623,210900000.0
2006-10-30 22:45:00,0.66632,0.66639,0.6662,0.66635,223800002.0
2006-10-30 22:46:00,0.66642,0.66649,0.66621,0.66645,237300000.0
2006-10-30 22:47:00,0.66636,0.66636,0.66628,0.66631,77599999.0
2006-10-30 22:48:00,0.66629,0.66638,0.66618,0.66638,92400000.0
2006-10-30 22:49:00,0.66636,0.66636,0.66626,0.66626,28600000.0
2006-10-30 22:50:00,0.66617,0.66623,0.66589,0.66622,294999997.0
2006-10-30 22:51:00,0.66619,0.66622,0.66608,0.66614,176899998.0
2006-10-30 22:52:00,0.66622,0.66622,0.66615,0.6662,58300000.0
2006-10-30 22:53:00,0.66628,0.66632,0.66619,0.66628,55800000.0
2006-10-30 22:54:00,0.6662,0.6662,0.66604,0.66604,156800000.0
2006-10-30 22:55:00,0.66608,0.66633,0.66608,0.66615,113099999.0
2006-10-30 22:56:00,0.6662,0.6662,0.66603,0.66603,103699998.0
2006-10-30 22:57:00,0.66603,0.66632,0.66603,0.66628,104500000.0
2006-10-30 22:58:00,0.6663,0.6664,0.66625,0.6663,74200000.0
2006-10-30 22:59:00,0.66612,0.66624,0.66603,0.66603,89800000.0
2006-10-30 23:00:00,0.66605,0.66611,0.66585,0.66603,91599999.0
2006-10-30 23:01:00,0.66591,0.66591,0.66561,0.66583,105500000.0
2006-10-30 23:02:00,0.66589,0.66589,0.66582,0.66585,54100000.0
2006-10-30 23:03:00,0.66587,0.66587,0.66559,0.6656,48600001.0
2006-10-30 23:04:00,0.66553,0.66565,0.66553,0.66562,90200000.0
2006-10-30 23:05:00,0.66571,0.66594,0.66567,0.66583,101400001.0
2006-10-30 23:06:00,0.66585,0.66585,0.66575,0.66575,95600000.0
2006-10-30 23:07:00,0.66566,0.66599,0.66566,0.66576,89100002.0
2006-10-30 23:08:00,0.66574,0.66574,0.66556,0.6656,96499999.0
2006-10-30 23:09:00,0.66566,0.66576,0.66566,0.66573,30100000.0
2006-10-30 23:10:00,0.66569,0.6657,0.66562,0.66562,58100000.0
2006-10-30 23:11:00,0.66572,0.66591,0.66565,0.66565,101999999.0
2006-10-30 23:12:00,0.66557,0.66573,0.66541,0.66559,124900001.0
2006-10-30 23:13:00,0.66557,0.66562,0.66551,0.66555,113599999.0
2006-10-30 23:14:00,0.6655,0.66556,0.66534,0.66534,50100000.0
2006-10-30 23:15:00,0.66527,0.66527,0.66516,0.66516,50800000.0
2006-10-30 23:16:00,0.66522,0.66535,0.66522,0.66528,57200000.0
2006-10-30 23:17:00,0.66518,0.66518,0.66494,0.66502,64700000.0
2006-10-30 23:18:00,0.66512,0.66521,0.665,0.66518,83699998.0
2006-10-30 23:19:00,0.66509,0.66511,0.66507,0.6651,89200002.0
2006-10-30 23:20:00,0.66518,0.66523,0.66513,0.66517,78800000.0
2006-10-30 23:21:00,0.66497,0.66497,0.66487,0.66487,33500000.0
2006-10-30 23:22:00,0.66475,0.66492,0.66475,0.66492,43000000.0
2006-10-30 23:23:00,0.66482,0.66483,0.66474,0.66475,85400001.0
2006-10-30 23:24:00,0.66475,0.66492,0.66469,0.66492,73000002.0
2006-10-30 23:25:00,0.66493,0.66495,0.6648,0.66495,74800000.0
2006-10-30 23:26:00,0.66497,0.66514,0.66497,0.66505,138000003.0
2006-10-30 23:27:00,0.66498,0.66498,0.66481,0.66487,39099999.0
2006-10-30 23:28:00,0.66485,0.66485,0.66472,0.66484,51200001.0
2006-10-30 23:29:00,0.66487,0.66488,0.66482,0.66483,57000000.0
2006-10-30 23:30:00,0.66485,0.66493,0.66485,0.66488,63000000.0
2006-10-30 23:31:00,0.66482,0.6649,0.66482,0.66487,55199999.0
2006-10-30 23:32:00,0.66493,0.66493,0.66477,0.66484,83799998.0
2006-10-30 23:33:00,0.6647,0.6647,0.6645,0.6645,78500000.0
2006-10-30 23:34:00,0.66453,0.66466,0.66453,0.66466,91299998.0
2006-10-30 23:35:00,0.66475,0.6648,0.66465,0.6648,105600002.0
2006-10-30 23:36:00,0.66482,0.66502,0.66482,0.66493,127700000.0
2006-10-30 23:37:00,0.66491,0.66498,0.66481,0.66488,135000001.0
2006-10-30 23:38:00,0.66475,0.6648,0.66465,0.66475,98400001.0
2006-10-30 23:39:00,0.66472,0.66497,0.66472,0.66497,70900000.0
2006-10-30 23:40:00,0.66515,0.66515,0.6651,0.6651,54299999.0
2006-10-30 23:41:00,0.66516,0.6652,0.665,0.665,91299999.0
2006-10-30 23:42:00,0.66506,0.66533,0.66498,0.66533,88500000.0
2006-10-30 23:43:00,0.66511,0.66522,0.66505,0.66522,81899999.0
2006-10-30 23:44:00,0.66522,0.66522,0.66513,0.66513,19900000.0
2006-10-30 23:45:00,0.66517,0.66517,0.66497,0.665,104299998.0
2006-10-30 23:46:00,0.66502,0.66513,0.66502,0.66513,125300000.0
2006-10-30 23:47:00,0.66511,0.66511,0.66499,0.66499,43500001.0
2006-10-30 23:48:00,0.66499,0.66514,0.66499,0.66511,56499999.0
2006-10-30 23:49:00,0.66523,0.66523,0.66508,0.66511,61700000.0
2006-10-30 23:50:00,0.66505,0.66515,0.66505,0.66515,30200000.0
2006-10-30 23:51:00,0.66515,0.6654,0.66515,0.6654,54900000.0
2006-10-30 23:52:00,0.66529,0.6654,0.66518,0.66538,109300000.0
2006-10-30 23:53:00,0.66538,0.66545,0.66534,0.66534,62900000.0
2006-10-30 23:54:00,0.66536,0.66542,0.6651,0.6651,104100001.0
2006-10-30 23:55:00,0.66501,0.66512,0.66489,0.66508,89900001.0
2006-10-30 23:56:00,0.66512,0.66512,0.66492,0.66492,111200000.0
2006-10-30 23:57:00,0.6649,0.66495,0.6649,0.6649,63600000.0
2006-10-30 23:58:00,0.66497,0.66515,0.66497,0.66515,41500000.0
2006-10-30 23:59:00,0.66495,0.66512,0.66495,0.66503,79900000.0
2006-10-31 00:00:00,0.6651,0.6652,0.66509,0.66517,80400000.0
2006-10-31 00:01:00,0.66516,0.66522,0.66512,0.66521,51100000.0
2006-10-31 00:02:00,0.66533,0.66533,0.66511,0.66517,95300001.0
2006-10-31 00:03:00,0.6653,0.66535,0.66525,0.66535,52600000.0
2006-10-31 00:04:00,0.66535,0.66535,0.66525,0.6653,92100001.0
2006-10-31 00:05:00,0.66535,0.66535,0.66525,0.66525,30800000.0
2006-10-31 00:06:00,0.6653,0.66535,0.6653,0.66535,45799999.0
2006-10-31 00:07:00,0.66524,0.66524,0.66495,0.66495,135800000.0
2006-10-31 00:08:00,0.66485,0.66502,0.66485,0.66502,72600001.0
2006-10-31 00:09:00,0.665,0.66505,0.66495,0.66505,75700000.0
2006-10-31 00:10:00,0.66492,0.66515,0.66492,0.66513,104599999.0
2006-10-31 00:11:00,0.66506,0.66511,0.66499,0.66503,96000000.0
2006-10-31 00:12:00,0.66501,0.66503,0.66492,0.66497,155300000.0
2006-10-31 00:13:00,0.66499,0.66509,0.66493,0.66503,99000000.0
2006-10-31 00:14:00,0.66447,0.66506,0.66447,0.66506,59600000.0
2006-10-31 00:15:00,0.66493,0.66502,0.66493,0.66502,33599999.0
2006-10-31 00:16:00,0.66508,0.66514,0.665,0.6651,58100000.0
2006-10-31 00:17:00,0.66507,0.66513,0.66496,0.66498,97599999.0
2006-10-31 00:18:00,0.66495,0.66495,0.6648,0.6649,110000000.0
2006-10-31 00:19:00,0.66495,0.66507,0.66492,0.66507,38600000.0
2006-10-31 00:20:00,0.66499,0.66502,0.66495,0.66495,75800000.0
2006-10-31 00:21:00,0.66485,0.66502,0.66485,0.66502,96400001.0
2006-10-31 00:22:00,0.665,0.66507,0.66491,0.66498,48000001.0
2006-10-31 00:23:00,0.66495,0.66495,0.66485,0.66485,44500000.0
2006-10-31 00:24:00,0.66495,0.66495,0.66484,0.66487,55700000.0
2006-10-31 00:25:00,0.66492,0.66504,0.66485,0.66487,78800000.0
2006-10-31 00:26:00,0.66492,0.66494,0.66492,0.66494,44600000.0
2006-10-31 00:27:00,0.66495,0.66504,0.66493,0.66497,51699999.0
2006-10-31 00:28:00,0.66482,0.66504,0.66482,0.66498,150900000.0
2006-10-31 00:29:00,0.66492,0.66498,0.66492,0.66498,53099999.0
2006-10-31 00:30:00,0.6651,0.6651,0.6648,0.6648,48900000.0
2006-10-31 00:31:00,0.66502,0.66514,0.66502,0.66506,59700001.0
2006-10-31 00:32:00,0.66507,0.6651,0.66505,0.66505,132600000.0
2006-10-31 00:33:00,0.6651,0.6651,0.66495,0.66495,150599998.0
2006-10-31 00:34:00,0.66501,0.66512,0.66487,0.66487,91599999.0
2006-10-31 00:35:00,0.66504,0.66513,0.66486,0.66493,78399999.0
2006-10-31 00:36:00,0.66492,0.66493,0.66484,0.66486,72399999.0
2006-10-31 00:37:00,0.66508,0.66508,0.66493,0.66498,124999999.0
2006-10-31 00:38:00,0.66495,0.66495,0.66481,0.66493,63100000.0
2006-10-31 00:39:00,0.665,0.665,0.6649,0.665,165599999.0
2006-10-31 00:40:00,0.66495,0.665,0.66492,0.66495,85899999.0
2006-10-31 00:41:00,0.66498,0.66498,0.66476,0.6649,73900000.0
2006-10-31 00:42:00,0.66486,0.66494,0.66483,0.66483,53300000.0
2006-10-31 00:43:00,0.66479,0.66493,0.66476,0.66488,70500000.0
2006-10-31 00:44:00,0.665,0.665,0.6649,0.6649,67500001.0
2006-10-31 00:45:00,0.6649,0.665,0.6649,0.66495,48700000.0
2006-10-31 00:46:00,0.66484,0.66496,0.66473,0.66491,122800000.0
2006-10-31 00:47:00,0.66501,0.66505,0.66492,0.66505,80400001.0
2006-10-31 00:48:00,0.66513,0.66517,0.66502,0.66507,99899998.0
2006-10-31 00:49:00,0.66502,0.66502,0.6649,0.66502,103899999.0
2006-10-31 00:50:00,0.665,0.66501,0.66489,0.66498,74100001.0
2006-10-31 00:51:00,0.66505,0.66523,0.66503,0.66518,210799997.0
2006-10-31 00:52:00,0.66489,0.665,0.66489,0.665,50300000.0
2006-10-31 00:53:00,0.66519,0.66524,0.6651,0.6651,81100000.0
2006-10-31 00:54:00,0.66503,0.6652,0.66503,0.66515,118300003.0
2006-10-31 00:55:00,0.66515,0.66515,0.66512,0.66515,43700000.0
2006-10-31 00:56:00,0.6652,0.66535,0.6652,0.66535,72100000.0
2006-10-31 00:57:00,0.66523,0.66528,0.66522,0.66522,65200000.0
2006-10-31 00:58:00,0.6652,0.66525,0.66515,0.66525,106199999.0
2006-10-31 00:59:00,0.66525,0.66543,0.66525,0.66533,78000000.0
2006-10-31 01:00:00,0.66533,0.66542,0.66531,0.66537,114500002.0
2006-10-31 01:01:00,0.66534,0.66546,0.66534,0.66546,28600000.0
2006-10-31 01:02:00,0.66536,0.66548,0.66505,0.66523,174100000.0
2006-10-31 01:03:00,0.66517,0.66546,0.66515,0.66538,81799999.0
2006-10-31 01:04:00,0.66536,0.66548,0.66529,0.66548,56400000.0
2006-10-31 01:05:00,0.66525,0.66554,0.66525,0.66554,107500000.0
2006-10-31 01:06:00,0.66545,0.66557,0.6654,0.6655,89199999.0
2006-10-31 01:07:00,0.66493,0.66532,0.66493,0.66532,70300000.0
2006-10-31 01:08:00,0.6654,0.66542,0.6654,0.66542,17600000.0
2006-10-31 01:09:00,0.66551,0.66551,0.66539,0.66544,110099998.0
2006-10-31 01:10:00,0.66537,0.66544,0.66537,0.66544,80500002.0
2006-10-31 01:11:00,0.66545,0.66559,0.66535,0.66535,102799999.0
2006-10-31 01:12:00,0.66538,0.66545,0.66533,0.66533,94900000.0
2006-10-31 01:13:00,0.66542,0.66556,0.66542,0.66556,88000001.0
2006-10-31 01:14:00,0.66552,0.66568,0.66552,0.66558,23700000.0
2006-10-31 01:15:00,0.6657,0.66581,0.6657,0.66578,62899999.0
2006-10-31 01:16:00,0.66573,0.66594,0.66573,0.66594,75199999.0
2006-10-31 01:17:00,0.66592,0.66592,0.66584,0.6659,110999998.0
2006-10-31 01:18:00,0.66586,0.6659,0.6657,0.6659,80699999.0
2006-10-31 01:19:00,0.66581,0.66595,0.66581,0.66587,83200002.0
2006-10-31 01:20:00,0.66582,0.66584,0.66582,0.66583,37600000.0
2006-10-31 01:21:00,0.66572,0.66587,0.66572,0.66587,54900000.0
2006-10-31 01:22:00,0.66578,0.66582,0.66578,0.66581,90200000.0
2006-10-31 01:23:00,0.66573,0.6658,0.66566,0.6658,113000000.0
2006-10-31 01:24:00,0.66549,0.66588,0.66549,0.66588,116299999.0
2006-10-31 01:25:00,0.66585,0.66585,0.6658,0.66585,58100000.0
2006-10-31 01:26:00,0.66585,0.66585,0.66577,0.66578,22200000.0
2006-10-31 01:27:00,0.66572,0.66585,0.66569,0.66579,137600000.0
2006-10-31 01:28:00,0.66577,0.66585,0.6657,0.66573,114099999.0
2006-10-31 01:29:00,0.66566,0.66578,0.66558,0.66578,118699999.0
2006-10-31 01:30:00,0.66586,0.666,0.66576,0.66582,94699999.0
2006-10-31 01:31:00,0.66575,0.666,0.66575,0.666,104100002.0
2006-10-31 01:32:00,0.66598,0.66622,0.66598,0.66617,79700000.0
2006-10-31 01:33:00,0.66613,0.66627,0.66608,0.6662,90300000.0
2006-10-31 01:34:00,0.66626,0.6663,0.66613,0.66626,130400002.0
2006-10-31 01:35:00,0.66623,0.66632,0.66623,0.66627,87800002.0
2006-10-31 01:36:00,0.66639,0.66644,0.66634,0.66635,62800000.0
2006-10-31 01:37:00,0.66635,0.66635,0.66622,0.66622,57199999.0
2006-10-31 01:38:00,0.66629,0.66629,0.66623,0.66623,8000000.0
2006-10-31 01:39:00,0.66629,0.66648,0.66629,0.66636,49200000.0
2006-10-31 01:40:00,0.66644,0.66644,0.66621,0.66621,140799996.0
2006-10-31 01:41:00,0.66634,0.66636,0.66619,0.66624,83699999.0
2006-10-31 01:42:00,0.66638,0.66644,0.66626,0.66633,104899999.0
2006-10-31 01:43:00,0.66635,0.66635,0.6663,0.6663,35500000.0
2006-10-31 01:44:00,0.66619,0.66619,0.66598,0.66618,74000000.0
2006-10-31 01:45:00,0.66603,0.66607,0.66596,0.666,93499998.0
2006-10-31 01:46:00,0.666,0.66615,0.666,0.666,85399998.0
2006-10-31 01:47:00,0.66607,0.66614,0.66605,0.66605,114300000.0
2006-10-31 01:48:00,0.66609,0.66612,0.66602,0.66605,57800000.0
2006-10-31 01:49:00,0.66608,0.66614,0.66604,0.6661,101100000.0
2006-10-31 01:50:00,0.6661,0.6661,0.66583,0.66583,68500000.0
2006-10-31 01:51:00,0.66582,0.66589,0.66572,0.66578,90900001.0
2006-10-31 01:52:00,0.66578,0.66578,0.66569,0.6657,36500000.0
2006-10-31 01:53:00,0.66568,0.6657,0.66557,0.66562,137299998.0
2006-10-31 01:54:00,0.66565,0.66578,0.66561,0.66578,122399997.0
2006-10-31 01:55:00,0.66573,0.66579,0.66557,0.66567,108199999.0
2006-10-31 01:56:00,0.66562,0.66567,0.6656,0.66562,113100000.0
2006-10-31 01:57:00,0.66555,0.6657,0.66555,0.6656,78000000.0
2006-10-31 01:58:00,0.66558,0.66569,0.66558,0.66569,43100000.0
2006-10-31 01:59:00,0.66557,0.66558,0.66547,0.66547,57200000.0
2006-10-31 02:00:00,0.66553,0.66555,0.66548,0.6655,40500000.0
2006-10-31 02:01:00,0.66553,0.66555,0.66548,0.66555,75199998.0
2006-10-31 02:02:00,0.6655,0.66555,0.66545,0.66548,94200000.0
2006-10-31 02:03:00,0.6654,0.66558,0.6654,0.66545,103500001.0
2006-10-31 02:04:00,0.6655,0.66555,0.6655,0.6655,58300002.0
2006-10-31 02:05:00,0.66549,0.66551,0.66534,0.66551,43200000.0
2006-10-31 02:06:00,0.6655,0.66555,0.6655,0.66555,69000000.0
2006-10-31 02:07:00,0.66546,0.66546,0.66536,0.66539,51200000.0
2006-10-31 02:08:00,0.66529,0.66553,0.66529,0.66553,65600001.0
2006-10-31 02:09:00,0.66551,0.66553,0.66549,0.6655,62100002.0
2006-10-31 02:10:00,0.66555,0.66557,0.66545,0.66557,62100000.0
2006-10-31 02:11:00,0.66555,0.66555,0.66545,0.6655,75100000.0
2006-10-31 02:12:00,0.6654,0.66552,0.6654,0.66552,24600000.0
2006-10-31 02:13:00,0.6654,0.66555,0.6654,0.66545,78300000.0
2006-10-31 02:14:00,0.66548,0.66555,0.66543,0.66543,100699999.0
2006-10-31 02:15:00,0.66535,0.66541,0.66529,0.66529,60899999.0
2006-10-31 02:16:00,0.66523,0.66534,0.66523,0.66526,118000000.0
2006-10-31 02:17:00,0.66527,0.66533,0.66527,0.66533,13500000.0
2006-10-31 02:18:00,0.66521,0.6654,0.66521,0.66537,49600000.0
2006-10-31 02:19:00,0.66539,0.66546,0.66533,0.66536,77200001.0
2006-10-31 02:20:00,0.66549,0.66552,0.6654,0.66545,112000000.0
2006-10-31 02:21:00,0.66545,0.6655,0.66545,0.6655,88499999.0
2006-10-31 02:22:00,0.66551,0.66553,0.66543,0.66553,62000000.0
2006-10-31 02:23:00,0.6654,0.6656,0.6654,0.66543,113800002.0
2006-10-31 02:24:00,0.66544,0.66549,0.66537,0.66548,44300000.0
2006-10-31 02:25:00,0.66556,0.66563,0.66543,0.66555,105200002.0
2006-10-31 02:26:00,0.66556,0.66556,0.66542,0.66542,73400001.0
2006-10-31 02:27:00,0.66551,0.66556,0.66533,0.66544,89700000.0
2006-10-31 02:28:00,0.66545,0.6655,0.66545,0.66548,74300000.0
2006-10-31 02:29:00,0.66543,0.66547,0.66531,0.66535,93899999.0
2006-10-31 02:30:00,0.66543,0.66543,0.66533,0.66537,42199999.0
2006-10-31 02:31:00,0.6653,0.6653,0.66498,0.66504,120900003.0
2006-10-31 02:32:00,0.66493,0.66517,0.66493,0.66517,55800000.0
2006-10-31 02:33:00,0.66524,0.66524,0.66511,0.66518,96200001.0
2006-10-31 02:34:00,0.66512,0.66521,0.66504,0.66518,95400001.0
2006-10-31 02:35:00,0.66522,0.66535,0.66504,0.66504,97100000.0
2006-10-31 02:36:00,0.66517,0.66528,0.66515,0.66515,85800000.0
2006-10-31 02:37:00,0.66528,0.66536,0.66527,0.6653,65600000.0
2006-10-31 02:38:00,0.6653,0.6653,0.66513,0.66513,48000000.0
2006-10-31 02:39:00,0.66506,0.66517,0.66506,0.66507,44700000.0
2006-10-31 02:40:00,0.665,0.66512,0.66492,0.66512,114899999.0
2006-10-31 02:41:00,0.66506,0.66506,0.66491,0.66499,99599999.0
2006-10-31 02:42:00,0.66503,0.66503,0.66493,0.66495,111999998.0
2006-10-31 02:43:00,0.66502,0.66517,0.66495,0.66517,86300000.0
2006-10-31 02:44:00,0.66509,0.66519,0.66503,0.66519,72000000.0
2006-10-31 02:45:00,0.66505,0.66505,0.66487,0.66487,19000000.0
2006-10-31 02:46:00,0.66489,0.66506,0.66489,0.66493,73300000.0
2006-10-31 02:47:00,0.66494,0.665,0.66494,0.66498,48600000.0
2006-10-31 02:48:00,0.66497,0.66498,0.66497,0.66498,32600000.0
2006-10-31 02:49:00,0.66502,0.66509,0.66502,0.66508,49499999.0
2006-10-31 02:50:00,0.66512,0.66512,0.66489,0.66489,96800001.0
2006-10-31 02:51:00,0.6649,0.66501,0.66479,0.66492,116099998.0
2006-10-31 02:52:00,0.6649,0.66497,0.66482,0.66482,120100000.0
2006-10-31 02:53:00,0.66487,0.66508,0.66487,0.66498,38800000.0
2006-10-31 02:54:00,0.66498,0.66499,0.66498,0.66498,24400000.0
2006-10-31 02:55:00,0.66495,0.66495,0.6649,0.6649,43000000.0
2006-10-31 02:56:00,0.66498,0.66518,0.66496,0.66509,77400000.0
2006-10-31 02:57:00,0.66506,0.66518,0.66506,0.66518,46900000.0
2006-10-31 02:58:00,0.66513,0.66524,0.66507,0.66512,131199999.0
2006-10-31 02:59:00,0.66507,0.66515,0.6649,0.6649,87099999.0
2006-10-31 03:00:00,0.66489,0.66502,0.66489,0.66494,78500002.0
2006-10-31 03:01:00,0.66492,0.66498,0.66482,0.6649,133600002.0
2006-10-31 03:02:00,0.66473,0.66491,0.66471,0.66487,104099998.0
2006-10-31 03:03:00,0.66479,0.66479,0.66459,0.66459,125699999.0
2006-10-31 03:04:00,0.66469,0.66469,0.66453,0.66453,82900000.0
2006-10-31 03:05:00,0.66449,0.66464,0.66431,0.66456,129199999.0
2006-10-31 03:06:00,0.66445,0.66445,0.6643,0.6643,40600001.0
2006-10-31 03:07:00,0.66428,0.66431,0.66416,0.66421,135799997.0
2006-10-31 03:08:00,0.66412,0.66417,0.66407,0.66407,137299999.0
2006-10-31 03:09:00,0.66411,0.66429,0.66407,0.66427,80900000.0
2006-10-31 03:10:00,0.66429,0.66435,0.66426,0.66429,82400000.0
2006-10-31 03:11:00,0.66434,0.66441,0.66433,0.66438,44800000.0
2006-10-31 03:12:00,0.66442,0.66445,0.66426,0.66443,100500000.0
2006-10-31 03:13:00,0.6644,0.6644,0.66428,0.6643,73199999.0
2006-10-31 03:14:00,0.6643,0.66431,0.66426,0.66428,73599998.0
2006-10-31 03:15:00,0.66427,0.66432,0.66427,0.6643,116300004.0
2006-10-31 03:16:00,0.66428,0.66428,0.6641,0.66422,42299999.0
2006-10-31 03:17:00,0.6642,0.66425,0.66413,0.66413,55000000.0
2006-10-31 03:18:00,0.66419,0.66431,0.66418,0.66428,95500001.0
2006-10-31 03:19:00,0.66415,0.66438,0.66415,0.66425,67700000.0
2006-10-31 03:20:00,0.66433,0.66445,0.66431,0.6644,158699997.0
2006-10-31 03:21:00,0.66447,0.66447,0.66433,0.66437,111399998.0
2006-10-31 03:22:00,0.6643,0.66448,0.6643,0.66448,63700001.0
2006-10-31 03:23:00,0.6645,0.66455,0.6645,0.6645,66100000.0
2006-10-31 03:24:00,0.66448,0.66448,0.66433,0.66433,16400000.0
2006-10-31 03:25:00,0.66427,0.66433,0.66419,0.66433,45600000.0
2006-10-31 03:26:00,0.66436,0.66442,0.66428,0.66428,80399999.0
2006-10-31 03:27:00,0.66437,0.6645,0.6643,0.66437,87700000.0
2006-10-31 03:28:00,0.66435,0.66458,0.66435,0.66446,94200001.0
2006-10-31 03:29:00,0.66453,0.66458,0.66445,0.66458,97499998.0
2006-10-31 03:30:00,0.66449,0.66449,0.66426,0.66426,87100001.0
2006-10-31 03:31:00,0.66427,0.66431,0.66408,0.66427,109600000.0
2006-10-31 03:32:00,0.66422,0.66423,0.66407,0.66423,128400000.0
2006-10-31 03:33:00,0.66422,0.66422,0.66406,0.66406,76800002.0
2006-10-31 03:34:00,0.66407,0.66419,0.66407,0.66415,62200000.0
2006-10-31 03:35:00,0.66422,0.66427,0.66414,0.66417,130400001.0
2006-10-31 03:36:00,0.66403,0.66413,0.66403,0.6641,43800000.0
2006-10-31 03:37:00,0.66418,0.66431,0.66418,0.66426,98899998.0
2006-10-31 03:38:00,0.66431,0.66443,0.66431,0.66443,68199998.0
2006-10-31 03:39:00,0.66443,0.66443,0.66431,0.66435,52900000.0
2006-10-31 03:40:00,0.66427,0.66434,0.66426,0.66434,77300000.0
2006-10-31 03:41:00,0.66425,0.66437,0.66425,0.66435,84899999.0
2006-10-31 03:42:00,0.66427,0.66444,0.66427,0.66444,77600000.0
2006-10-31 03:43:00,0.6643,0.66433,0.6643,0.6643,71800000.0
2006-10-31 03:44:00,0.66436,0.66437,0.66424,0.66424,59800000.0
2006-10-31 03:45:00,0.66434,0.66434,0.66426,0.66426,24900000.0
2006-10-31 03:46:00,0.66429,0.66429,0.66401,0.66426,89099997.0
2006-10-31 03:47:00,0.66431,0.66433,0.66418,0.66427,52599999.0
2006-10-31 03:48:00,0.66422,0.6643,0.66416,0.6642,145099999.0
2006-10-31 03:49:00,0.6641,0.6644,0.66408,0.6644,97800001.0
2006-10-31 03:50:00,0.66444,0.66456,0.66444,0.66449,83700000.0
2006-10-31 03:51:00,0.66455,0.66455,0.6645,0.6645,97299998.0
2006-10-31 03:52:00,0.66455,0.66455,0.6645,0.66455,63699999.0
2006-10-31 03:53:00,0.6645,0.66455,0.66448,0.66455,110399999.0
2006-10-31 03:54:00,0.66455,0.66475,0.66455,0.66475,64700000.0
2006-10-31 03:55:00,0.66477,0.66489,0.66466,0.66489,94800000.0
2006-10-31 03:56:00,0.6648,0.66483,0.66477,0.66477,99700001.0
2006-10-31 03:57:00,0.66489,0.665,0.66484,0.665,83899999.0
2006-10-31 03:58:00,0.66502,0.66509,0.6649,0.66492,164199998.0
2006-10-31 03:59:00,0.6649,0.66504,0.6649,0.66502,63700000.0
2006-10-31 04:00:00,0.66499,0.66504,0.66491,0.66502,103200000.0
2006-10-31 04:01:00,0.66505,0.66513,0.66502,0.66507,91500000.0
2006-10-31 04:02:00,0.66495,0.66497,0.66495,0.66497,53599998.0
2006-10-31 04:03:00,0.66499,0.66499,0.6649,0.6649,174600002.0
2006-10-31 04:04:00,0.66496,0.66502,0.66493,0.66502,61800000.0
2006-10-31 04:05:00,0.66499,0.66511,0.66499,0.66504,133300002.0
2006-10-31 04:06:00,0.66503,0.66503,0.66489,0.66495,199400001.0
2006-10-31 04:07:00,0.66498,0.66503,0.66497,0.66503,125399998.0
2006-10-31 04:08:00,0.66517,0.66517,0.66495,0.66495,51899999.0
2006-10-31 04:09:00,0.66504,0.66511,0.66504,0.66511,46299999.0
2006-10-31 04:10:00,0.66507,0.6652,0.66504,0.6651,122299998.0
2006-10-31 04:11:00,0.66505,0.66505,0.66487,0.66492,130199998.0
2006-10-31 04:12:00,0.66513,0.66513,0.66497,0.66505,45300001.0
2006-10-31 04:13:00,0.66502,0.66502,0.66492,0.66495,63500001.0
2006-10-31 04:14:00,0.66508,0.66519,0.66501,0.66501,68599999.0
2006-10-31 04:15:00,0.6651,0.6652,0.6651,0.66515,96999999.0
2006-10-31 04:16:00,0.66506,0.66509,0.66501,0.66509,103899998.0
2006-10-31 04:17:00,0.66515,0.66515,0.66505,0.6651,153000001.0
2006-10-31 04:18:00,0.66512,0.66513,0.66504,0.66513,65500000.0
2006-10-31 04:19:00,0.66505,0.66505,0.66505,0.66505,13500000.0
2006-10-31 04:20:00,0.66503,0.66503,0.665,0.66503,17500000.0
2006-10-31 04:21:00,0.66505,0.66505,0.66495,0.66495,188399999.0
2006-10-31 04:22:00,0.66496,0.6651,0.66496,0.66496,109400000.0
2006-10-31 04:23:00,0.665,0.665,0.66495,0.665,63399999.0
2006-10-31 04:24:00,0.665,0.66505,0.66495,0.66495,79100000.0
2006-10-31 04:25:00,0.6651,0.6651,0.66505,0.66505,20600000.0
2006-10-31 04:26:00,0.66506,0.66521,0.66506,0.66512,98499999.0
2006-10-31 04:27:00,0.66521,0.66536,0.6652,0.66536,32700000.0
2006-10-31 04:28:00,0.66548,0.66549,0.66526,0.66549,81199999.0
2006-10-31 04:29:00,0.66535,0.66549,0.66535,0.66545,103800001.0
2006-10-31 04:30:00,0.6654,0.66544,0.66527,0.66531,83700000.0
2006-10-31 04:31:00,0.66525,0.6654,0.66525,0.6653,105399999.0
2006-10-31 04:32:00,0.66526,0.66543,0.66526,0.66539,60400000.0
2006-10-31 04:33:00,0.6654,0.66543,0.66531,0.66532,169399996.0
2006-10-31 04:34:00,0.66529,0.6653,0.66523,0.6653,102000001.0
2006-10-31 04:35:00,0.66537,0.66543,0.66525,0.66543,109900000.0
2006-10-31 04:36:00,0.66542,0.66551,0.66539,0.66539,98800000.0
2006-10-31 04:37:00,0.66534,0.66534,0.66531,0.66531,30100000.0
2006-10-31 04:38:00,0.66548,0.66551,0.6654,0.66551,105500000.0
2006-10-31 04:39:00,0.66547,0.6655,0.6654,0.6655,75600000.0
2006-10-31 04:40:00,0.66554,0.6656,0.66552,0.66558,92300000.0
2006-10-31 04:41:00,0.66575,0.66575,0.66569,0.66573,50800000.0
2006-10-31 04:42:00,0.66575,0.66575,0.66565,0.66573,55300000.0
2006-10-31 04:43:00,0.66575,0.66585,0.66567,0.66577,148599999.0
2006-10-31 04:44:00,0.66559,0.66561,0.66542,0.66545,82899999.0
2006-10-31 04:45:00,0.66544,0.66561,0.66532,0.66533,78200000.0
2006-10-31 04:46:00,0.66531,0.66537,0.66526,0.66533,222399999.0
2006-10-31 04:47:00,0.66545,0.66555,0.66545,0.66548,114999999.0
2006-10-31 04:48:00,0.6655,0.6656,0.66545,0.66553,79000000.0
2006-10-31 04:49:00,0.66546,0.66546,0.66528,0.66532,100600000.0
2006-10-31 04:50:00,0.66537,0.66537,0.6653,0.66535,104699999.0
2006-10-31 04:51:00,0.66538,0.66544,0.66535,0.66535,110299997.0
2006-10-31 04:52:00,0.6654,0.66541,0.66539,0.66539,25400001.0
2006-10-31 04:53:00,0.66528,0.66541,0.66527,0.66532,122399999.0
2006-10-31 04:54:00,0.6653,0.66542,0.66526,0.66542,79400001.0
2006-10-31 04:55:00,0.66543,0.66543,0.66527,0.6653,45300000.0
2006-10-31 04:56:00,0.66481,0.66544,0.66481,0.66538,52299999.0
2006-10-31 04:57:00,0.66525,0.66525,0.66489,0.66521,47200000.0
2006-10-31 04:58:00,0.66523,0.66537,0.66523,0.66525,69700000.0
2006-10-31 04:59:00,0.66533,0.66539,0.66517,0.66527,142800000.0
2006-10-31 05:00:00,0.66524,0.66526,0.66513,0.66514,67800000.0
2006-10-31 05:01:00,0.66515,0.6653,0.6651,0.6653,63800000.0
2006-10-31 05:02:00,0.66537,0.66537,0.6653,0.6653,38300000.0
2006-10-31 05:03:00,0.66531,0.66531,0.66513,0.66517,56099999.0
2006-10-31 05:04:00,0.66529,0.66545,0.66506,0.66545,105599999.0
2006-10-31 05:05:00,0.66518,0.66523,0.6651,0.66514,60200000.0
2006-10-31 05:06:00,0.66532,0.66541,0.66522,0.66525,110600000.0
2006-10-31 05:07:00,0.66522,0.6653,0.66518,0.6653,55200000.0
2006-10-31 05:08:00,0.66533,0.66534,0.66522,0.66527,122099997.0
2006-10-31 05:09:00,0.66505,0.66534,0.6649,0.66492,93699999.0
2006-10-31 05:10:00,0.6653,0.6653,0.6653,0.6653,22400000.0
2006-10-31 05:11:00,0.66528,0.66533,0.66519,0.66533,102900000.0
2006-10-31 05:12:00,0.66531,0.66544,0.6653,0.66538,123099998.0
2006-10-31 05:13:00,0.66543,0.66554,0.66536,0.66549,88000000.0
2006-10-31 05:14:00,0.6655,0.6655,0.66541,0.66545,93399999.0
2006-10-31 05:15:00,0.66534,0.66543,0.66529,0.66536,48100000.0
2006-10-31 05:16:00,0.66528,0.6654,0.66523,0.6653,82199998.0
2006-10-31 05:17:00,0.66533,0.66534,0.66523,0.66534,106300000.0
2006-10-31 05:18:00,0.66522,0.66525,0.66505,0.66515,68200000.0
2006-10-31 05:19:00,0.6652,0.6653,0.66515,0.6653,95800001.0
2006-10-31 05:20:00,0.6652,0.66525,0.66515,0.66515,41899999.0
2006-10-31 05:21:00,0.66522,0.66522,0.66502,0.66518,39800000.0
2006-10-31 05:22:00,0.66515,0.66515,0.66509,0.66513,108400002.0
2006-10-31 05:23:00,0.665,0.665,0.66493,0.66493,39000000.0
2006-10-31 05:24:00,0.66505,0.66505,0.66495,0.665,103900000.0
2006-10-31 05:25:00,0.66488,0.66496,0.66471,0.66471,98000000.0
2006-10-31 05:26:00,0.66472,0.66477,0.66469,0.66475,64100000.0
2006-10-31 05:27:00,0.6648,0.6648,0.66458,0.66464,69799999.0
2006-10-31 05:28:00,0.66463,0.66463,0.6645,0.66457,37400000.0
2006-10-31 05:29:00,0.6645,0.6646,0.66447,0.6646,38300000.0
2006-10-31 05:30:00,0.66448,0.66452,0.66443,0.66443,119599998.0
2006-10-31 05:31:00,0.66439,0.66442,0.6643,0.66442,70799999.0
2006-10-31 05:32:00,0.66438,0.66445,0.66431,0.66433,66699998.0
2006-10-31 05:33:00,0.66438,0.66441,0.66427,0.66427,74199999.0
2006-10-31 05:34:00,0.66431,0.66441,0.66431,0.66441,75600001.0
2006-10-31 05:35:00,0.66442,0.66442,0.66427,0.66427,104099999.0
2006-10-31 05:36:00,0.66436,0.66447,0.66413,0.6644,169000000.0
2006-10-31 05:37:00,0.66445,0.66445,0.6644,0.6644,79800000.0
2006-10-31 05:38:00,0.66447,0.66452,0.6644,0.66452,77200000.0
2006-10-31 05:39:00,0.6645,0.66466,0.6645,0.66466,64900000.0
2006-10-31 05:40:00,0.6647,0.66475,0.66452,0.6646,85300000.0
2006-10-31 05:41:00,0.6646,0.66462,0.6646,0.6646,75600000.0
2006-10-31 05:42:00,0.6646,0.66462,0.66447,0.66449,114200002.0
2006-10-31 05:43:00,0.6645,0.66462,0.6645,0.66458,52600000.0
2006-10-31 05:44:00,0.66463,0.66465,0.6646,0.6646,111900000.0
2006-10-31 05:45:00,0.66462,0.66469,0.66445,0.66455,75199999.0
2006-10-31 05:46:00,0.66452,0.66463,0.66452,0.6646,69000000.0
2006-10-31 05:47:00,0.66462,0.66462,0.66445,0.66445,81999998.0
2006-10-31 05:48:00,0.66463,0.66463,0.66453,0.6646,65999999.0
2006-10-31 05:49:00,0.66465,0.66465,0.66455,0.66465,33400000.0
2006-10-31 05:50:00,0.66452,0.66456,0.66436,0.66436,83500001.0
2006-10-31 05:51:00,0.66452,0.66453,0.6644,0.6644,34100000.0
2006-10-31 05:52:00,0.66461,0.66461,0.66441,0.66442,97700000.0
2006-10-31 05:53:00,0.66446,0.66462,0.66446,0.66456,42700000.0
2006-10-31 05:54:00,0.66458,0.66467,0.66446,0.66446,40600000.0
2006-10-31 05:55:00,0.66444,0.66458,0.6644,0.6645,55500001.0
2006-10-31 05:56:00,0.66451,0.66458,0.66448,0.66458,77700001.0
2006-10-31 05:57:00,0.66452,0.66471,0.66452,0.66454,94799999.0
2006-10-31 05:58:00,0.66437,0.66459,0.66423,0.6645,171200001.0
2006-10-31 05:59:00,0.66469,0.66483,0.66465,0.66468,51800000.0
2006-10-31 06:00:00,0.66455,0.66458,0.66454,0.66457,46900000.0
2006-10-31 06:01:00,0.66462,0.66462,0.66448,0.6646,108800001.0
2006-10-31 06:02:00,0.6646,0.66465,0.6645,0.6646,111699997.0
2006-10-31 06:03:00,0.66458,0.66458,0.66453,0.66453,48500000.0
2006-10-31 06:04:00,0.66462,0.66475,0.66461,0.66461,73100000.0
2006-10-31 06:05:00,0.66463,0.66463,0.66455,0.66458,100900000.0
2006-10-31 06:06:00,0.6646,0.66462,0.66455,0.6646,59499999.0
2006-10-31 06:07:00,0.66466,0.66471,0.66461,0.66465,78399999.0
2006-10-31 06:08:00,0.66467,0.66483,0.66465,0.66483,53200000.0
2006-10-31 06:09:00,0.66484,0.66484,0.66467,0.6648,114999999.0
2006-10-31 06:10:00,0.66478,0.6649,0.6647,0.6648,75699998.0
2006-10-31 06:11:00,0.66482,0.66482,0.66464,0.66482,96399998.0
2006-10-31 06:12:00,0.66485,0.66485,0.66475,0.66475,41100002.0
2006-10-31 06:13:00,0.6648,0.66485,0.6648,0.6648,28300000.0
2006-10-31 06:14:00,0.6648,0.66485,0.6648,0.6648,49400000.0
2006-10-31 06:15:00,0.6648,0.66492,0.66475,0.66492,78100003.0
2006-10-31 06:16:00,0.66487,0.66491,0.66463,0.66491,43000000.0
2006-10-31 06:17:00,0.66497,0.66497,0.66479,0.66483,79400000.0
2006-10-31 06:18:00,0.6647,0.66489,0.66468,0.66478,102500000.0
2006-10-31 06:19:00,0.66485,0.66492,0.66485,0.66492,17500000.0
2006-10-31 06:20:00,0.66485,0.66491,0.66482,0.66486,47900000.0
2006-10-31 06:21:00,0.66492,0.66494,0.66487,0.66494,22799999.0
2006-10-31 06:22:00,0.66485,0.66485,0.66476,0.66476,39099999.0
2006-10-31 06:23:00,0.66472,0.66472,0.66445,0.66462,63300000.0
2006-10-31 06:24:00,0.66468,0.66482,0.66465,0.6648,108000000.0
2006-10-31 06:25:00,0.66485,0.6649,0.66448,0.66448,63700000.0
2006-10-31 06:26:00,0.66456,0.66479,0.66448,0.66479,71400000.0
2006-10-31 06:27:00,0.66474,0.66481,0.66467,0.66467,149300001.0
2006-10-31 06:28:00,0.66467,0.66474,0.66456,0.66463,74599997.0
2006-10-31 06:29:00,0.66463,0.66475,0.66463,0.66475,61300001.0
2006-10-31 06:30:00,0.66472,0.66482,0.66468,0.66468,93100002.0
2006-10-31 06:31:00,0.66465,0.66478,0.66463,0.66478,96099998.0
2006-10-31 06:32:00,0.66477,0.66478,0.66462,0.66472,134399997.0
2006-10-31 06:33:00,0.66454,0.66484,0.66454,0.66484,68800000.0
2006-10-31 06:34:00,0.66475,0.6648,0.66472,0.66472,42200001.0
2006-10-31 06:35:00,0.66472,0.66475,0.66463,0.66468,90600001.0
2006-10-31 06:36:00,0.6645,0.66479,0.6645,0.66479,76100000.0
2006-10-31 06:37:00,0.66469,0.66469,0.66464,0.66467,61500000.0
2006-10-31 06:38:00,0.66465,0.66478,0.66465,0.66471,58100001.0
2006-10-31 06:39:00,0.66477,0.66477,0.66467,0.66467,54900002.0
2006-10-31 06:40:00,0.6646,0.6648,0.6646,0.66472,114400000.0
2006-10-31 06:41:00,0.66476,0.66482,0.66459,0.66468,122699999.0
2006-10-31 06:42:00,0.66453,0.66481,0.66453,0.66476,132199998.0
2006-10-31 06:43:00,0.66474,0.66479,0.66456,0.66463,57300000.0
2006-10-31 06:44:00,0.66473,0.6649,0.66464,0.6649,144599998.0
2006-10-31 06:45:00,0.66489,0.66493,0.66485,0.66488,65700000.0
2006-10-31 06:46:00,0.66483,0.66483,0.66468,0.66483,105899999.0
2006-10-31 06:47:00,0.6648,0.6649,0.66478,0.6648,141200001.0
2006-10-31 06:48:00,0.6648,0.66495,0.66477,0.66495,51800000.0
2006-10-31 06:49:00,0.66491,0.66498,0.66486,0.66488,61700000.0
2006-10-31 06:50:00,0.66493,0.66493,0.66483,0.66485,41000000.0
2006-10-31 06:51:00,0.6649,0.6649,0.6648,0.6648,65200001.0
2006-10-31 06:52:00,0.6648,0.66485,0.66475,0.66485,160600000.0
2006-10-31 06:53:00,0.66485,0.66494,0.66463,0.66474,77899999.0
2006-10-31 06:54:00,0.66472,0.66479,0.66472,0.66477,47100001.0
2006-10-31 06:55:00,0.6648,0.6649,0.6648,0.6648,106599999.0
2006-10-31 06:56:00,0.66487,0.66492,0.66483,0.66489,94899998.0
2006-10-31 06:57:00,0.66495,0.66499,0.66481,0.66499,138499999.0
2006-10-31 06:58:00,0.66471,0.6649,0.6647,0.6648,107799999.0
2006-10-31 06:59:00,0.66468,0.66487,0.66468,0.66485,52600000.0
2006-10-31 07:00:00,0.66475,0.66482,0.66475,0.66482,21500000.0
2006-10-31 07:01:00,0.66483,0.66483,0.66478,0.66478,31100000.0
2006-10-31 07:02:00,0.66478,0.66488,0.66474,0.66482,136900002.0
2006-10-31 07:03:00,0.66487,0.66489,0.66484,0.66488,48300001.0
2006-10-31 07:04:00,0.66485,0.66495,0.66485,0.66495,40800000.0
2006-10-31 07:05:00,0.66484,0.66489,0.66465,0.66489,79800000.0
2006-10-31 07:06:00,0.66492,0.66492,0.66477,0.66481,55700000.0
2006-10-31 07:07:00,0.66485,0.66485,0.66475,0.6648,65200000.0
2006-10-31 07:08:00,0.66482,0.66482,0.66456,0.66473,40500000.0
2006-10-31 07:09:00,0.66479,0.665,0.66479,0.665,102800000.0
2006-10-31 07:10:00,0.66484,0.66493,0.66484,0.66492,35600001.0
2006-10-31 07:11:00,0.66468,0.66498,0.66468,0.6649,40100000.0
2006-10-31 07:12:00,0.66484,0.66495,0.66484,0.66493,75300001.0
2006-10-31 07:13:00,0.6649,0.6649,0.6648,0.6648,73900000.0
2006-10-31 07:14:00,0.6648,0.66497,0.66475,0.66497,67200001.0
2006-10-31 07:15:00,0.66492,0.66502,0.66489,0.6649,93700001.0
2006-10-31 07:16:00,0.66486,0.66498,0.66485,0.66495,39200000.0
2006-10-31 07:17:00,0.66501,0.66501,0.66486,0.66493,69700000.0
2006-10-31 07:18:00,0.66492,0.66507,0.66489,0.66507,145600000.0
2006-10-31 07:19:00,0.6651,0.6651,0.665,0.665,32700000.0
2006-10-31 07:20:00,0.66506,0.66512,0.6649,0.66507,64500000.0
2006-10-31 07:21:00,0.6651,0.66528,0.665,0.66521,118800001.0
2006-10-31 07:22:00,0.66519,0.66531,0.66518,0.66531,90899998.0
2006-10-31 07:23:00,0.66523,0.66529,0.66511,0.66519,55000001.0
2006-10-31 07:24:00,0.66518,0.66532,0.66518,0.66521,38000000.0
2006-10-31 07:25:00,0.66542,0.66548,0.66541,0.66546,126000002.0
2006-10-31 07:26:00,0.66542,0.6655,0.66542,0.66546,90500000.0
2006-10-31 07:27:00,0.66548,0.66553,0.66545,0.66553,40200000.0
2006-10-31 07:28:00,0.66561,0.666,0.66561,0.66579,88599999.0
2006-10-31 07:29:00,0.66567,0.66567,0.66544,0.66547,96999998.0
2006-10-31 07:30:00,0.66535,0.66546,0.66535,0.66546,37900000.0
2006-10-31 07:31:00,0.6654,0.66545,0.66535,0.66545,70299999.0
2006-10-31 07:32:00,0.66541,0.66541,0.66522,0.66523,118800000.0
2006-10-31 07:33:00,0.6653,0.6654,0.6652,0.6654,71900001.0
2006-10-31 07:34:00,0.66513,0.66552,0.66513,0.66552,106500001.0
2006-10-31 07:35:00,0.66541,0.66547,0.6654,0.6654,57900000.0
2006-10-31 07:36:00,0.6655,0.66554,0.66548,0.66549,74199999.0
2006-10-31 07:37:00,0.66548,0.66554,0.6654,0.6655,105200001.0
2006-10-31 07:38:00,0.66552,0.66552,0.66539,0.66547,70000000.0
2006-10-31 07:39:00,0.6654,0.66545,0.66538,0.66538,63100000.0
2006-10-31 07:40:00,0.66538,0.66552,0.66537,0.66551,129300001.0
2006-10-31 07:41:00,0.66548,0.6656,0.66543,0.66558,188799999.0
2006-10-31 07:42:00,0.66556,0.66563,0.6654,0.66563,89300000.0
2006-10-31 07:43:00,0.66551,0.66551,0.66524,0.66524,133600001.0
2006-10-31 07:44:00,0.66542,0.66548,0.66539,0.66548,114400000.0
2006-10-31 07:45:00,0.66548,0.66551,0.66535,0.66535,98300000.0
2006-10-31 07:46:00,0.6654,0.66545,0.6654,0.6654,47800000.0
2006-10-31 07:47:00,0.66545,0.66545,0.66535,0.66543,30300000.0
2006-10-31 07:48:00,0.66543,0.66543,0.66519,0.66537,46700001.0
2006-10-31 07:49:00,0.66535,0.66547,0.66535,0.66546,89899999.0
2006-10-31 07:50:00,0.66534,0.6654,0.66521,0.66526,95699999.0
2006-10-31 07:51:00,0.66526,0.66538,0.66516,0.6653,129099999.0
2006-10-31 07:52:00,0.66537,0.66537,0.66508,0.66512,89400001.0
2006-10-31 07:53:00,0.66516,0.66522,0.66508,0.66508,18900000.0
2006-10-31 07:54:00,0.66505,0.66525,0.66505,0.66514,87000000.0
2006-10-31 07:55:00,0.66523,0.66525,0.66523,0.66523,20600000.0
2006-10-31 07:56:00,0.6654,0.66551,0.66539,0.66543,39800000.0
2006-10-31 07:57:00,0.66549,0.66555,0.66544,0.66548,68900000.0
2006-10-31 07:58:00,0.66543,0.66546,0.66529,0.66535,100000000.0
2006-10-31 07:59:00,0.6655,0.6655,0.6654,0.66545,60499999.0
2006-10-31 08:00:00,0.66535,0.66558,0.66535,0.66544,59900000.0
2006-10-31 08:01:00,0.6655,0.66553,0.66539,0.66549,81200000.0
2006-10-31 08:02:00,0.66556,0.66576,0.66555,0.66564,69099999.0
2006-10-31 08:03:00,0.66565,0.66565,0.6656,0.66565,83199998.0
2006-10-31 08:04:00,0.6655,0.66581,0.66529,0.66562,127400000.0
2006-10-31 08:05:00,0.66563,0.66565,0.66545,0.66545,50800000.0
2006-10-31 08:06:00,0.66555,0.6657,0.66555,0.66565,151100001.0
2006-10-31 08:07:00,0.66555,0.66568,0.66553,0.66563,71099999.0
2006-10-31 08:08:00,0.66534,0.66542,0.66529,0.66529,102800001.0
2006-10-31 08:09:00,0.66528,0.66528,0.66522,0.66523,63599999.0
2006-10-31 08:10:00,0.66533,0.66534,0.66527,0.66533,54699999.0
2006-10-31 08:11:00,0.66532,0.66543,0.66524,0.66524,66600000.0
2006-10-31 08:12:00,0.66508,0.66534,0.66508,0.66526,76600001.0
2006-10-31 08:13:00,0.66521,0.66542,0.66521,0.66542,103399999.0
2006-10-31 08:14:00,0.66529,0.66529,0.66521,0.66521,15700000.0
2006-10-31 08:15:00,0.6652,0.6654,0.6652,0.6654,96800000.0
2006-10-31 08:16:00,0.66532,0.6654,0.66532,0.66538,49200001.0
2006-10-31 08:17:00,0.66535,0.66535,0.66535,0.66535,11200000.0
2006-10-31 08:18:00,0.66533,0.66541,0.66529,0.66529,101300000.0
2006-10-31 08:19:00,0.66535,0.66535,0.66525,0.66527,86400000.0
2006-10-31 08:20:00,0.66535,0.6654,0.66525,0.6653,104299999.0
2006-10-31 08:21:00,0.6653,0.6653,0.66515,0.66528,115200002.0
2006-10-31 08:22:00,0.66535,0.66535,0.66522,0.66522,49000000.0
2006-10-31 08:23:00,0.66544,0.66546,0.66525,0.66535,102600000.0
2006-10-31 08:24:00,0.66537,0.6654,0.66533,0.6654,75700002.0
2006-10-31 08:25:00,0.6653,0.6653,0.66513,0.66513,28700000.0
2006-10-31 08:26:00,0.66528,0.66535,0.66528,0.6653,49500000.0
2006-10-31 08:27:00,0.6652,0.6652,0.66503,0.66504,96699999.0
2006-10-31 08:28:00,0.6651,0.6651,0.6647,0.6647,128199999.0
2006-10-31 08:29:00,0.66468,0.66486,0.66467,0.66486,49900000.0
2006-10-31 08:30:00,0.66493,0.66493,0.66465,0.66465,78000000.0
2006-10-31 08:31:00,0.66478,0.665,0.66478,0.66492,98099998.0
2006-10-31 08:32:00,0.66497,0.66497,0.6648,0.6648,74399998.0
2006-10-31 08:33:00,0.66483,0.66501,0.66482,0.66485,66799999.0
2006-10-31 08:34:00,0.66497,0.66497,0.66482,0.66486,65300001.0
2006-10-31 08:35:00,0.66485,0.66488,0.66467,0.66473,90399999.0
2006-10-31 08:36:00,0.66477,0.66488,0.66466,0.66466,57200000.0
2006-10-31 08:37:00,0.66475,0.6649,0.66475,0.6648,65199999.0
2006-10-31 08:38:00,0.66483,0.66487,0.66483,0.66485,43100000.0
2006-10-31 08:39:00,0.6649,0.6649,0.66482,0.66485,104300001.0
2006-10-31 08:40:00,0.66487,0.66499,0.66485,0.66489,111299998.0
2006-10-31 08:41:00,0.66487,0.66487,0.66465,0.66465,48900000.0
2006-10-31 08:42:00,0.66473,0.66478,0.66466,0.66476,171500001.0
2006-10-31 08:43:00,0.66458,0.66472,0.66453,0.66454,133800002.0
2006-10-31 08:44:00,0.66458,0.66458,0.66441,0.66441,116399998.0
2006-10-31 08:45:00,0.66442,0.66447,0.66434,0.66446,117200002.0
2006-10-31 08:46:00,0.66445,0.66445,0.66436,0.66436,41300000.0
2006-10-31 08:47:00,0.66428,0.66443,0.66425,0.66443,62199998.0
2006-10-31 08:48:00,0.66441,0.66452,0.66441,0.66442,32700000.0
2006-10-31 08:49:00,0.66437,0.66437,0.6643,0.6643,20700000.0
2006-10-31 08:50:00,0.6643,0.66441,0.66423,0.66441,127100001.0
2006-10-31 08:51:00,0.66434,0.66434,0.66417,0.66425,50900000.0
2006-10-31 08:52:00,0.66437,0.6644,0.6643,0.6644,100100002.0
2006-10-31 08:53:00,0.6644,0.6644,0.66421,0.66429,53500000.0
2006-10-31 08:54:00,0.6644,0.66443,0.66438,0.6644,101300001.0
2006-10-31 08:55:00,0.66442,0.66442,0.66433,0.66437,79299999.0
2006-10-31 08:56:00,0.66435,0.66446,0.66416,0.6642,37800000.0
2006-10-31 08:57:00,0.66435,0.6645,0.66435,0.66448,142400002.0
2006-10-31 08:58:00,0.66454,0.66454,0.66447,0.66453,123499998.0
2006-10-31 08:59:00,0.66453,0.66453,0.6644,0.66447,60499999.0
2006-10-31 09:00:00,0.66442,0.66452,0.66429,0.66452,66200000.0
2006-10-31 09:01:00,0.66439,0.66461,0.66439,0.66461,37100001.0
2006-10-31 09:02:00,0.6646,0.6646,0.66444,0.66448,89400002.0
2006-10-31 09:03:00,0.66445,0.6646,0.66445,0.6646,49100001.0
2006-10-31 09:04:00,0.66465,0.66465,0.66447,0.66451,112899999.0
2006-10-31 09:05:00,0.66442,0.66456,0.66442,0.66456,46500002.0
2006-10-31 09:06:00,0.66447,0.66453,0.6644,0.66453,69700000.0
2006-10-31 09:07:00,0.66443,0.66452,0.66434,0.6644,70200000.0
2006-10-31 09:08:00,0.66448,0.66455,0.6644,0.66454,67500000.0
2006-10-31 09:09:00,0.66457,0.6646,0.6645,0.66455,132399998.0
2006-10-31 09:10:00,0.66451,0.66451,0.66431,0.66446,99500000.0
2006-10-31 09:11:00,0.66456,0.66456,0.66445,0.66454,48500000.0
2006-10-31 09:12:00,0.66455,0.66464,0.66415,0.66438,87699998.0
2006-10-31 09:13:00,0.66456,0.66456,0.66442,0.66442,56900000.0
2006-10-31 09:14:00,0.66448,0.66465,0.66436,0.66436,137500000.0
2006-10-31 09:15:00,0.6644,0.66448,0.6644,0.6644,104599998.0
2006-10-31 09:16:00,0.66445,0.66445,0.6644,0.66445,64600000.0
2006-10-31 09:17:00,0.6644,0.66445,0.6643,0.6643,116000000.0
2006-10-31 09:18:00,0.66441,0.66446,0.66438,0.66444,117600000.0
2006-10-31 09:19:00,0.66428,0.66453,0.66419,0.66451,98000000.0
2006-10-31 09:20:00,0.66443,0.66448,0.66436,0.66448,70100000.0
2006-10-31 09:21:00,0.66446,0.66448,0.66438,0.66439,46899999.0
2006-10-31 09:22:00,0.66441,0.66452,0.66403,0.66424,71700001.0
2006-10-31 09:23:00,0.66444,0.66455,0.66436,0.66443,131200000.0
2006-10-31 09:24:00,0.66428,0.66455,0.66406,0.66442,211900000.0
2006-10-31 09:25:00,0.66433,0.66436,0.66412,0.66425,140300002.0
2006-10-31 09:26:00,0.66432,0.66432,0.66425,0.66427,84400001.0
2006-10-31 09:27:00,0.6643,0.66438,0.6643,0.66435,46900000.0
2006-10-31 09:28:00,0.66431,0.66441,0.66431,0.6644,44200000.0
2006-10-31 09:29:00,0.66448,0.66448,0.66436,0.66442,69300001.0
2006-10-31 09:30:00,0.6644,0.66445,0.6644,0.66445,31100000.0
2006-10-31 09:31:00,0.6643,0.66445,0.66422,0.6643,110799999.0
2006-10-31 09:32:00,0.66417,0.66427,0.66389,0.66424,73099999.0
2006-10-31 09:33:00,0.6642,0.6643,0.66415,0.66425,129500001.0
2006-10-31 09:34:00,0.66446,0.6645,0.66427,0.66427,92700002.0
2006-10-31 09:35:00,0.66433,0.66438,0.66417,0.66438,115400001.0
2006-10-31 09:36:00,0.66423,0.66437,0.66421,0.66421,74100000.0
2006-10-31 09:37:00,0.66428,0.66435,0.66422,0.66425,49800000.0
2006-10-31 09:38:00,0.66437,0.66446,0.66427,0.66427,117300001.0
2006-10-31 09:39:00,0.66453,0.66453,0.66435,0.66435,65400001.0
2006-10-31 09:40:00,0.66428,0.66443,0.66428,0.66443,45000000.0
2006-10-31 09:41:00,0.66447,0.66468,0.66447,0.66447,125899999.0
2006-10-31 09:42:00,0.66444,0.66456,0.66439,0.66447,88000000.0
2006-10-31 09:43:00,0.66438,0.66438,0.66413,0.66421,124299997.0
2006-10-31 09:44:00,0.66422,0.6643,0.66422,0.66427,45400000.0
2006-10-31 09:45:00,0.66421,0.66428,0.66421,0.66423,40000001.0
2006-10-31 09:46:00,0.66425,0.66435,0.66425,0.66435,48999999.0
2006-10-31 09:47:00,0.66419,0.66427,0.66408,0.66425,73400002.0
2006-10-31 09:48:00,0.66425,0.66435,0.66425,0.6643,59799999.0
2006-10-31 09:49:00,0.6643,0.66438,0.6643,0.66432,37700000.0
2006-10-31 09:50:00,0.66441,0.66455,0.66434,0.66451,175099996.0
2006-10-31 09:51:00,0.6646,0.66462,0.66453,0.6646,116200000.0
2006-10-31 09:52:00,0.66448,0.66448,0.66424,0.66424,55999999.0
2006-10-31 09:53:00,0.66429,0.66429,0.66405,0.66405,181600000.0
2006-10-31 09:54:00,0.66407,0.66427,0.66397,0.66427,106699999.0
2006-10-31 09:55:00,0.66435,0.66444,0.6643,0.6643,55699999.0
2006-10-31 09:56:00,0.66436,0.66449,0.66436,0.66442,104099999.0
2006-10-31 09:57:00,0.66417,0.66433,0.66413,0.66433,67700001.0
2006-10-31 09:58:00,0.66426,0.66428,0.66416,0.66416,52200000.0
2006-10-31 09:59:00,0.66423,0.66435,0.66423,0.66435,73999999.0
2006-10-31 10:00:00,0.66435,0.66445,0.66433,0.66445,49199999.0
2006-10-31 10:01:00,0.66444,0.66453,0.66438,0.66438,59700000.0
2006-10-31 10:02:00,0.66438,0.66463,0.66438,0.66453,69099999.0
2006-10-31 10:03:00,0.6645,0.66455,0.6644,0.66445,142400001.0
2006-10-31 10:04:00,0.66442,0.66445,0.66435,0.66435,53800000.0
2006-10-31 10:05:00,0.66437,0.66452,0.66417,0.66417,42800000.0
2006-10-31 10:06:00,0.66445,0.66445,0.66432,0.66445,102100000.0
2006-10-31 10:07:00,0.6644,0.66445,0.66437,0.66442,113900000.0
2006-10-31 10:08:00,0.66441,0.66447,0.66437,0.66445,65900000.0
2006-10-31 10:09:00,0.66425,0.66445,0.66425,0.66445,113600000.0
2006-10-31 10:10:00,0.66441,0.66448,0.66441,0.66448,36600000.0
2006-10-31 10:11:00,0.66436,0.66436,0.66421,0.6643,97700000.0
2006-10-31 10:12:00,0.66433,0.66441,0.66427,0.66436,80400000.0
2006-10-31 10:13:00,0.66432,0.66457,0.66432,0.66457,67900000.0
2006-10-31 10:14:00,0.6645,0.66458,0.66441,0.66453,60800000.0
2006-10-31 10:15:00,0.66456,0.66456,0.66444,0.6645,70100000.0
2006-10-31 10:16:00,0.66459,0.66459,0.66445,0.66448,85899999.0
2006-10-31 10:17:00,0.66456,0.66456,0.66444,0.66448,98700001.0
2006-10-31 10:18:00,0.66456,0.66475,0.66456,0.66473,51700000.0
2006-10-31 10:19:00,0.6647,0.6649,0.6647,0.66489,69700001.0
2006-10-31 10:20:00,0.66495,0.66509,0.66494,0.66509,101200001.0
2006-10-31 10:21:00,0.66504,0.66504,0.66493,0.665,115699999.0
2006-10-31 10:22:00,0.66496,0.66503,0.66496,0.66502,93699999.0
2006-10-31 10:23:00,0.66492,0.66492,0.66466,0.66466,156200004.0
2006-10-31 10:24:00,0.66476,0.66492,0.66476,0.66479,80500000.0
2006-10-31 10:25:00,0.66476,0.66492,0.66476,0.66492,36400001.0
2006-10-31 10:26:00,0.66484,0.66497,0.66484,0.6649,53000000.0
2006-10-31 10:27:00,0.66505,0.66516,0.66505,0.66516,74100000.0
2006-10-31 10:28:00,0.6651,0.66511,0.66494,0.66497,143100000.0
2006-10-31 10:29:00,0.66508,0.66513,0.66495,0.66501,90200000.0
2006-10-31 10:30:00,0.66508,0.66517,0.665,0.66517,57300001.0
2006-10-31 10:31:00,0.66512,0.66524,0.66508,0.66524,121999998.0
2006-10-31 10:32:00,0.66522,0.6653,0.66522,0.6653,37800000.0
2006-10-31 10:33:00,0.66528,0.66528,0.66523,0.66527,92400001.0
2006-10-31 10:34:00,0.66519,0.66532,0.66519,0.66532,61599999.0
2006-10-31 10:35:00,0.66538,0.66545,0.66535,0.66537,51700000.0
2006-10-31 10:36:00,0.66529,0.66535,0.6652,0.66525,123699997.0
2006-10-31 10:37:00,0.66525,0.6654,0.66525,0.6654,112200000.0
2006-10-31 10:38:00,0.66529,0.66529,0.66512,0.66516,57000000.0
2006-10-31 10:39:00,0.6652,0.6655,0.6652,0.66538,91500001.0
2006-10-31 10:40:00,0.66556,0.66556,0.66548,0.66555,72500000.0
2006-10-31 10:41:00,0.66549,0.66595,0.66549,0.66592,89900002.0
2006-10-31 10:42:00,0.66603,0.6661,0.66579,0.66605,94800000.0
2006-10-31 10:43:00,0.66583,0.66583,0.6657,0.6657,90899999.0
2006-10-31 10:44:00,0.66577,0.66579,0.66565,0.66572,117299999.0
2006-10-31 10:45:00,0.66575,0.6658,0.66565,0.6658,116599999.0
2006-10-31 10:46:00,0.66565,0.66565,0.66552,0.66556,97299997.0
2006-10-31 10:47:00,0.66539,0.66563,0.66538,0.66563,145700000.0
2006-10-31 10:48:00,0.66556,0.66556,0.66538,0.66545,48399999.0
2006-10-31 10:49:00,0.66547,0.66547,0.66532,0.66532,57499999.0
2006-10-31 10:50:00,0.66542,0.66543,0.66533,0.66533,39300000.0
2006-10-31 10:51:00,0.66535,0.66564,0.66525,0.66558,122000000.0
2006-10-31 10:52:00,0.66538,0.66553,0.66528,0.66553,129299999.0
2006-10-31 10:53:00,0.66555,0.66555,0.66544,0.66551,67300000.0
2006-10-31 10:54:00,0.66551,0.66577,0.66551,0.66577,62300000.0
2006-10-31 10:55:00,0.66593,0.66599,0.66515,0.66515,99599999.0
2006-10-31 10:56:00,0.66508,0.66508,0.66481,0.66481,85799999.0
2006-10-31 10:57:00,0.66494,0.66511,0.66494,0.66502,69299999.0
2006-10-31 10:58:00,0.665,0.66504,0.66492,0.66495,154599999.0
2006-10-31 10:59:00,0.66491,0.66506,0.66491,0.66495,92600000.0
2006-10-31 11:00:00,0.66494,0.66505,0.66469,0.66502,107600002.0
2006-10-31 11:01:00,0.665,0.66512,0.66476,0.66512,137400000.0
2006-10-31 11:02:00,0.66512,0.6652,0.66495,0.6651,81100000.0
2006-10-31 11:03:00,0.66514,0.66541,0.66514,0.6654,113199998.0
2006-10-31 11:04:00,0.66538,0.66538,0.66521,0.66521,43800000.0
2006-10-31 11:05:00,0.66535,0.6654,0.66526,0.6654,79500000.0
2006-10-31 11:06:00,0.66513,0.66534,0.66498,0.66528,91200001.0
2006-10-31 11:07:00,0.66533,0.66538,0.66526,0.66528,90999999.0
2006-10-31 11:08:00,0.66521,0.66527,0.66517,0.66517,58399999.0
2006-10-31 11:09:00,0.6651,0.66524,0.6651,0.66524,67299999.0
2006-10-31 11:10:00,0.66511,0.66546,0.66502,0.66534,77500001.0
2006-10-31 11:11:00,0.6651,0.66536,0.66495,0.66532,63900000.0
2006-10-31 11:12:00,0.6653,0.66535,0.6652,0.6653,125000001.0
2006-10-31 11:13:00,0.66522,0.66528,0.66513,0.66517,131100001.0
2006-10-31 11:14:00,0.66514,0.6652,0.66511,0.66514,127799998.0
2006-10-31 11:15:00,0.6649,0.66519,0.66486,0.66515,78900000.0
2006-10-31 11:16:00,0.66517,0.66517,0.66496,0.66496,74000000.0
2006-10-31 11:17:00,0.6649,0.66505,0.66485,0.66505,142000000.0
2006-10-31 11:18:00,0.66504,0.66517,0.66489,0.66508,121099999.0
2006-10-31 11:19:00,0.66497,0.6652,0.66496,0.66516,108199999.0
2006-10-31 11:20:00,0.66514,0.66518,0.66507,0.66508,48500000.0
2006-10-31 11:21:00,0.66504,0.66516,0.66504,0.66515,74200000.0
2006-10-31 11:22:00,0.66521,0.66533,0.66517,0.6652,80100001.0
2006-10-31 11:23:00,0.6653,0.6653,0.66518,0.66518,117300000.0
2006-10-31 11:24:00,0.66516,0.6653,0.66511,0.66528,133500001.0
2006-10-31 11:25:00,0.66527,0.66527,0.66512,0.66512,86000001.0
2006-10-31 11:26:00,0.66517,0.6652,0.66506,0.66506,100800000.0
2006-10-31 11:27:00,0.6651,0.66514,0.6651,0.66511,54900000.0
2006-10-31 11:28:00,0.66516,0.6652,0.66512,0.66518,59400000.0
2006-10-31 11:29:00,0.66523,0.66523,0.66511,0.66514,127199997.0
2006-10-31 11:30:00,0.66519,0.66523,0.66515,0.66515,71499999.0
2006-10-31 11:31:00,0.6652,0.66525,0.66505,0.66505,133599999.0
2006-10-31 11:32:00,0.66502,0.66515,0.66478,0.66484,89100000.0
2006-10-31 11:33:00,0.66512,0.66518,0.66503,0.66518,63099999.0
2006-10-31 11:34:00,0.66515,0.66519,0.66503,0.66519,48500000.0
2006-10-31 11:35:00,0.66527,0.66527,0.66504,0.66518,51000000.0
2006-10-31 11:36:00,0.66512,0.66527,0.66505,0.66527,52100001.0
2006-10-31 11:37:00,0.66534,0.66534,0.6652,0.6652,49300000.0
2006-10-31 11:38:00,0.66523,0.66546,0.66522,0.66546,99800000.0
2006-10-31 11:39:00,0.66535,0.66535,0.66519,0.66524,75399999.0
2006-10-31 11:40:00,0.66507,0.66523,0.66507,0.66519,39600000.0
2006-10-31 11:41:00,0.66509,0.66524,0.66509,0.66522,48100000.0
2006-10-31 11:42:00,0.66508,0.6651,0.66507,0.66507,60700001.0
2006-10-31 11:43:00,0.66509,0.66512,0.66498,0.66504,107399999.0
2006-10-31 11:44:00,0.66512,0.66512,0.66497,0.66506,122099999.0
2006-10-31 11:45:00,0.66501,0.66518,0.66498,0.66509,112700000.0
2006-10-31 11:46:00,0.66506,0.66506,0.66475,0.66487,61100000.0
2006-10-31 11:47:00,0.66503,0.66503,0.66482,0.66496,100400000.0
2006-10-31 11:48:00,0.66496,0.66508,0.66495,0.66496,102899999.0
2006-10-31 11:49:00,0.66513,0.66533,0.66513,0.66528,113399999.0
2006-10-31 11:50:00,0.66526,0.66531,0.66516,0.66518,55800001.0
2006-10-31 11:51:00,0.66525,0.66531,0.66512,0.66512,63700001.0
2006-10-31 11:52:00,0.66514,0.66531,0.66514,0.66527,88099999.0
2006-10-31 11:53:00,0.66528,0.66531,0.66522,0.66528,111700001.0
2006-10-31 11:54:00,0.66536,0.66536,0.66524,0.66528,60599999.0
2006-10-31 11:55:00,0.66535,0.66538,0.66517,0.66517,114500000.0
2006-10-31 11:56:00,0.66517,0.66528,0.66517,0.6652,34700000.0
2006-10-31 11:57:00,0.66508,0.66518,0.66506,0.66511,93699998.0
2006-10-31 11:58:00,0.66511,0.66517,0.66507,0.6651,99799999.0
2006-10-31 11:59:00,0.66511,0.66511,0.66494,0.66507,64300000.0
2006-10-31 12:00:00,0.66498,0.66507,0.66492,0.66507,42600001.0
2006-10-31 12:01:00,0.66503,0.66504,0.66487,0.66492,144800000.0
2006-10-31 12:02:00,0.6649,0.66503,0.66484,0.66497,95899999.0
2006-10-31 12:03:00,0.66493,0.66493,0.66479,0.66487,76999998.0
2006-10-31 12:04:00,0.66489,0.66489,0.66474,0.66487,42100000.0
2006-10-31 12:05:00,0.6649,0.66492,0.6649,0.66492,76499999.0
2006-10-31 12:06:00,0.66495,0.66518,0.66495,0.66512,53100000.0
2006-10-31 12:07:00,0.66514,0.66525,0.66511,0.66511,99100000.0
2006-10-31 12:08:00,0.66515,0.66525,0.66515,0.6652,64499999.0
2006-10-31 12:09:00,0.66524,0.66524,0.66519,0.6652,71300000.0
2006-10-31 12:10:00,0.66516,0.66532,0.66511,0.66532,88799999.0
2006-10-31 12:11:00,0.66531,0.66531,0.66518,0.66519,46200000.0
2006-10-31 12:12:00,0.6651,0.6652,0.6651,0.6652,42200001.0
2006-10-31 12:13:00,0.6652,0.66525,0.66518,0.66522,66100000.0
2006-10-31 12:14:00,0.66523,0.66523,0.66515,0.66518,74599999.0
2006-10-31 12:15:00,0.66521,0.66534,0.66517,0.66517,127800000.0
2006-10-31 12:16:00,0.6651,0.66515,0.6651,0.66515,39100000.0
2006-10-31 12:17:00,0.6651,0.66515,0.66505,0.6651,84400000.0
2006-10-31 12:18:00,0.66523,0.6653,0.66523,0.66527,47200001.0
2006-10-31 12:19:00,0.66531,0.66542,0.66531,0.66535,79700001.0
2006-10-31 12:20:00,0.66537,0.66537,0.66516,0.66516,94300000.0
2006-10-31 12:21:00,0.66504,0.66524,0.66504,0.66523,179700002.0
2006-10-31 12:22:00,0.66528,0.66539,0.66522,0.66535,158200000.0
2006-10-31 12:23:00,0.66523,0.66535,0.66523,0.66535,131500003.0
2006-10-31 12:24:00,0.66532,0.66532,0.66521,0.66523,106400000.0
2006-10-31 12:25:00,0.66523,0.66523,0.66501,0.66504,93300000.0
2006-10-31 12:26:00,0.66497,0.66497,0.66479,0.66481,106099998.0
2006-10-31 12:27:00,0.66484,0.66498,0.66484,0.66496,53800000.0
2006-10-31 12:28:00,0.66494,0.66512,0.66494,0.66512,66199999.0
2006-10-31 12:29:00,0.66508,0.66508,0.66485,0.66499,112400000.0
2006-10-31 12:30:00,0.66492,0.665,0.66491,0.66491,61800002.0
2006-10-31 12:31:00,0.66497,0.66504,0.66478,0.66492,101199999.0
2006-10-31 12:32:00,0.66502,0.66502,0.6649,0.66499,129399999.0
2006-10-31 12:33:00,0.665,0.665,0.66468,0.66468,79700002.0
2006-10-31 12:34:00,0.66475,0.66488,0.66472,0.66475,127499999.0
2006-10-31 12:35:00,0.66475,0.66487,0.66468,0.66487,114600000.0
2006-10-31 12:36:00,0.66488,0.6649,0.66458,0.6647,77299999.0
2006-10-31 12:37:00,0.66472,0.66494,0.66472,0.66493,128400001.0
2006-10-31 12:38:00,0.665,0.665,0.66468,0.66489,134300001.0
2006-10-31 12:39:00,0.66485,0.66485,0.66475,0.66485,79900000.0
2006-10-31 12:40:00,0.6648,0.66488,0.66461,0.66488,123100001.0
2006-10-31 12:41:00,0.66452,0.66463,0.66451,0.66452,101600000.0
2006-10-31 12:42:00,0.66457,0.66464,0.66456,0.66461,67800002.0
2006-10-31 12:43:00,0.66462,0.66462,0.66457,0.66457,80299999.0
2006-10-31 12:44:00,0.66453,0.66454,0.66444,0.66449,84100000.0
2006-10-31 12:45:00,0.66464,0.66466,0.66464,0.66466,19100000.0
2006-10-31 12:46:00,0.66465,0.66465,0.66453,0.66453,39900001.0
2006-10-31 12:47:00,0.66453,0.66453,0.66452,0.66452,41900000.0
2006-10-31 12:48:00,0.66451,0.66452,0.66438,0.66439,133700001.0
2006-10-31 12:49:00,0.66441,0.66441,0.6643,0.66438,72900000.0
2006-10-31 12:50:00,0.66435,0.6645,0.66435,0.66435,77199999.0
2006-10-31 12:51:00,0.66449,0.66449,0.66431,0.66443,76400000.0
2006-10-31 12:52:00,0.66446,0.66461,0.66437,0.66445,76400000.0
2006-10-31 12:53:00,0.66434,0.66449,0.66431,0.66438,120099998.0
2006-10-31 12:54:00,0.66439,0.66441,0.66438,0.66438,38200000.0
2006-10-31 12:55:00,0.66425,0.66448,0.66418,0.66434,181600003.0
2006-10-31 12:56:00,0.66444,0.66444,0.66433,0.66433,78400000.0
2006-10-31 12:57:00,0.66429,0.66441,0.66429,0.66432,67600000.0
2006-10-31 12:58:00,0.66439,0.66439,0.66425,0.6643,109400000.0
2006-10-31 12:59:00,0.66437,0.66442,0.66428,0.66437,104699999.0
2006-10-31 13:00:00,0.66449,0.66476,0.66449,0.66461,79699999.0
2006-10-31 13:01:00,0.66466,0.66472,0.66454,0.66464,32800000.0
2006-10-31 13:02:00,0.66455,0.66463,0.66453,0.66457,128199999.0
2006-10-31 13:03:00,0.66455,0.66465,0.66446,0.66465,70100001.0
2006-10-31 13:04:00,0.6646,0.66472,0.66454,0.66472,110999999.0
2006-10-31 13:05:00,0.66465,0.66467,0.66454,0.66463,112400001.0
2006-10-31 13:06:00,0.66483,0.66494,0.66478,0.66478,63899999.0
2006-10-31 13:07:00,0.6644,0.66475,0.6644,0.66475,132700002.0
2006-10-31 13:08:00,0.66469,0.6649,0.66457,0.66457,77599999.0
2006-10-31 13:09:00,0.66483,0.66483,0.6646,0.6646,106199998.0
2006-10-31 13:10:00,0.66475,0.66483,0.66475,0.66475,63900001.0
2006-10-31 13:11:00,0.66475,0.66488,0.66474,0.66474,120900001.0
2006-10-31 13:12:00,0.66482,0.66482,0.66464,0.66467,118800000.0
2006-10-31 13:13:00,0.66463,0.66482,0.66463,0.66482,132999997.0
2006-10-31 13:14:00,0.66477,0.66482,0.66477,0.6648,43800000.0
2006-10-31 13:15:00,0.66481,0.66491,0.66472,0.66487,150500002.0
2006-10-31 13:16:00,0.66485,0.66485,0.66475,0.66475,19900000.0
2006-10-31 13:17:00,0.66471,0.66474,0.66465,0.66474,71000001.0
2006-10-31 13:18:00,0.66474,0.66494,0.66473,0.66473,115799998.0
2006-10-31 13:19:00,0.66477,0.66491,0.66477,0.66483,63800000.0
2006-10-31 13:20:00,0.66484,0.66486,0.66472,0.66474,51699999.0
2006-10-31 13:21:00,0.66475,0.6648,0.66458,0.66458,65400000.0
2006-10-31 13:22:00,0.66457,0.66472,0.66457,0.6647,51000000.0
2006-10-31 13:23:00,0.66477,0.66491,0.66469,0.66491,81400000.0
2006-10-31 13:24:00,0.66488,0.66495,0.66475,0.66475,79600000.0
2006-10-31 13:25:00,0.66485,0.66485,0.66478,0.66485,80300000.0
2006-10-31 13:26:00,0.66495,0.66495,0.6647,0.66495,143799998.0
2006-10-31 13:27:00,0.66498,0.66498,0.66482,0.66482,111900001.0
2006-10-31 13:28:00,0.66489,0.66495,0.66484,0.66485,93700000.0
2006-10-31 13:29:00,0.66485,0.66494,0.66476,0.66479,89499999.0
2006-10-31 13:30:00,0.66465,0.66482,0.66465,0.66482,69100000.0
2006-10-31 13:31:00,0.6648,0.6649,0.66475,0.6649,72900001.0
2006-10-31 13:32:00,0.6649,0.66497,0.66487,0.66496,80500000.0
2006-10-31 13:33:00,0.66501,0.66501,0.66491,0.66497,58200000.0
2006-10-31 13:34:00,0.66504,0.66512,0.66502,0.66502,61399999.0
2006-10-31 13:35:00,0.66505,0.6651,0.66493,0.66498,103000001.0
2006-10-31 13:36:00,0.66498,0.66498,0.66488,0.66491,91800001.0
2006-10-31 13:37:00,0.66495,0.665,0.66485,0.6649,84599999.0
2006-10-31 13:38:00,0.66515,0.66528,0.66508,0.66525,66100000.0
2006-10-31 13:39:00,0.66495,0.66495,0.6649,0.6649,84100000.0
2006-10-31 13:40:00,0.66492,0.66497,0.66489,0.66497,84700002.0
2006-10-31 13:41:00,0.66487,0.66513,0.66479,0.66513,111499999.0
2006-10-31 13:42:00,0.66509,0.66509,0.66487,0.66487,90999999.0
2006-10-31 13:43:00,0.6649,0.6651,0.66487,0.665,99600000.0
2006-10-31 13:44:00,0.66497,0.66502,0.66481,0.66492,122599998.0
2006-10-31 13:45:00,0.6649,0.66495,0.66485,0.66495,85100000.0
2006-10-31 13:46:00,0.66493,0.66501,0.66489,0.66492,88399999.0
2006-10-31 13:47:00,0.6649,0.66495,0.6649,0.66495,75100001.0
2006-10-31 13:48:00,0.66492,0.66508,0.66488,0.66488,85399999.0
2006-10-31 13:49:00,0.66533,0.66533,0.66523,0.66523,33300000.0
2006-10-31 13:50:00,0.66487,0.66493,0.66481,0.66493,31900000.0
2006-10-31 13:51:00,0.66485,0.66495,0.66485,0.66495,118899998.0
2006-10-31 13:52:00,0.66495,0.66495,0.6648,0.6649,74500000.0
2006-10-31 13:53:00,0.66492,0.66492,0.66471,0.6648,88200000.0
2006-10-31 13:54:00,0.66483,0.66488,0.66482,0.66488,94799998.0
2006-10-31 13:55:00,0.66488,0.66496,0.66482,0.66489,62000000.0
2006-10-31 13:56:00,0.66494,0.66502,0.66493,0.66493,26300000.0
2006-10-31 13:57:00,0.66512,0.66514,0.6651,0.66514,43900000.0
2006-10-31 13:58:00,0.66511,0.66511,0.66495,0.66495,65000000.0
2006-10-31 13:59:00,0.66511,0.66519,0.66498,0.66498,87799999.0
2006-10-31 14:00:00,0.66487,0.66495,0.66465,0.66485,62900000.0
2006-10-31 14:01:00,0.66511,0.66518,0.66506,0.6651,117500000.0
2006-10-31 14:02:00,0.6649,0.6649,0.66473,0.66475,51300000.0
2006-10-31 14:03:00,0.66473,0.66475,0.6646,0.66461,79200000.0
2006-10-31 14:04:00,0.66468,0.66472,0.66465,0.66472,117099998.0
2006-10-31 14:05:00,0.66467,0.66475,0.66464,0.66466,117600000.0
2006-10-31 14:06:00,0.66475,0.6648,0.66465,0.66475,95599999.0
2006-10-31 14:07:00,0.6648,0.66487,0.66474,0.66474,92500000.0
2006-10-31 14:08:00,0.66456,0.66469,0.66456,0.66463,83999999.0
2006-10-31 14:09:00,0.66459,0.66467,0.66451,0.66455,101300000.0
2006-10-31 14:10:00,0.66456,0.66458,0.66451,0.66451,73499999.0
2006-10-31 14:11:00,0.66455,0.6646,0.66455,0.6646,34299999.0
2006-10-31 14:12:00,0.66466,0.66478,0.66463,0.66472,93300000.0
2006-10-31 14:13:00,0.66475,0.66495,0.66475,0.66495,73300000.0
2006-10-31 14:14:00,0.66493,0.66503,0.66485,0.66495,109899998.0
2006-10-31 14:15:00,0.66494,0.66494,0.66482,0.66487,88500000.0
2006-10-31 14:16:00,0.66477,0.66493,0.66477,0.66493,86499999.0
2006-10-31 14:17:00,0.66491,0.66491,0.66484,0.66484,13100000.0
2006-10-31 14:18:00,0.66477,0.66518,0.66477,0.66509,86300000.0
2006-10-31 14:19:00,0.66502,0.66502,0.66488,0.665,118600000.0
2006-10-31 14:20:00,0.66491,0.66494,0.66478,0.66484,115300003.0
2006-10-31 14:21:00,0.66481,0.66481,0.66458,0.66458,44500000.0
2006-10-31 14:22:00,0.66453,0.66505,0.66443,0.66479,124400001.0
2006-10-31 14:23:00,0.66483,0.66488,0.66471,0.6648,141899997.0
2006-10-31 14:24:00,0.66494,0.66505,0.66488,0.66489,62200000.0
2006-10-31 14:25:00,0.66504,0.66518,0.66502,0.66508,107800000.0
2006-10-31 14:26:00,0.66512,0.66526,0.66503,0.66512,180400001.0
2006-10-31 14:27:00,0.6652,0.6652,0.66508,0.6651,108299998.0
2006-10-31 14:28:00,0.66506,0.66506,0.66504,0.66504,20000000.0
2006-10-31 14:29:00,0.66503,0.66521,0.66495,0.66518,130799999.0
2006-10-31 14:30:00,0.66525,0.66528,0.66515,0.66525,79299999.0
2006-10-31 14:31:00,0.66522,0.66527,0.6652,0.6652,54500000.0
2006-10-31 14:32:00,0.6652,0.66525,0.66512,0.6652,104300002.0
2006-10-31 14:33:00,0.66525,0.66525,0.66518,0.66518,67399998.0
2006-10-31 14:34:00,0.66523,0.66523,0.665,0.66517,55700000.0
2006-10-31 14:35:00,0.66512,0.6653,0.66512,0.6653,39800000.0
2006-10-31 14:36:00,0.6654,0.6654,0.66535,0.66535,72600000.0
2006-10-31 14:37:00,0.6654,0.6654,0.66532,0.66535,35800001.0
2006-10-31 14:38:00,0.66533,0.66537,0.66533,0.66537,22299999.0
2006-10-31 14:39:00,0.66523,0.66538,0.66521,0.66538,92800000.0
2006-10-31 14:40:00,0.66533,0.66533,0.66512,0.66527,63100000.0
2006-10-31 14:41:00,0.66528,0.66533,0.66517,0.66533,95200000.0
2006-10-31 14:42:00,0.66535,0.66536,0.66524,0.66532,103100002.0
2006-10-31 14:43:00,0.66522,0.66536,0.66521,0.66536,52500000.0
2006-10-31 14:44:00,0.6655,0.66568,0.66548,0.66568,76500001.0
2006-10-31 14:45:00,0.66535,0.6654,0.66535,0.6654,51000000.0
2006-10-31 14:46:00,0.66557,0.66563,0.66554,0.66563,120399999.0
2006-10-31 14:47:00,0.66528,0.66534,0.66517,0.66529,115699998.0
2006-10-31 14:48:00,0.66541,0.66542,0.66528,0.66528,92099998.0
2006-10-31 14:49:00,0.66525,0.66525,0.6652,0.6652,87799999.0
2006-10-31 14:50:00,0.66528,0.66532,0.66523,0.66527,70200000.0
2006-10-31 14:51:00,0.66524,0.66536,0.66515,0.66536,74199999.0
2006-10-31 14:52:00,0.66537,0.66546,0.66531,0.66531,131300000.0
2006-10-31 14:53:00,0.66536,0.66536,0.66513,0.66525,77600000.0
2006-10-31 14:54:00,0.66535,0.66546,0.6653,0.66537,66000001.0
2006-10-31 14:55:00,0.6653,0.6654,0.66525,0.6654,83600000.0
2006-10-31 14:56:00,0.66543,0.66552,0.66543,0.66552,28700000.0
2006-10-31 14:57:00,0.66543,0.66551,0.66541,0.66551,51400002.0
2006-10-31 14:58:00,0.66545,0.66558,0.66542,0.66542,52700000.0
2006-10-31 14:59:00,0.66548,0.66548,0.6654,0.6654,39100000.0
2006-10-31 15:00:00,0.66538,0.66543,0.66535,0.66543,51900000.0
2006-10-31 15:01:00,0.66539,0.66546,0.66524,0.66541,78200001.0
2006-10-31 15:02:00,0.66538,0.66538,0.66516,0.66516,93499997.0
2006-10-31 15:03:00,0.66526,0.66526,0.66513,0.66521,76100001.0
2006-10-31 15:04:00,0.66522,0.66531,0.66509,0.66509,82900000.0
2006-10-31 15:05:00,0.66526,0.66549,0.66526,0.66549,65100000.0
2006-10-31 15:06:00,0.6656,0.66562,0.66547,0.66558,169199998.0
2006-10-31 15:07:00,0.66556,0.66556,0.66541,0.66541,55699999.0
2006-10-31 15:08:00,0.66543,0.66558,0.66534,0.66534,117600000.0
2006-10-31 15:09:00,0.66551,0.66551,0.66539,0.6655,105699999.0
2006-10-31 15:10:00,0.66537,0.66545,0.66535,0.66535,116699998.0
2006-10-31 15:11:00,0.6653,0.66541,0.6653,0.66537,60100000.0
2006-10-31 15:12:00,0.66543,0.66543,0.66532,0.66535,101299999.0
2006-10-31 15:13:00,0.66532,0.66532,0.66511,0.66513,140000001.0
2006-10-31 15:14:00,0.66521,0.66535,0.66517,0.66535,110699997.0
2006-10-31 15:15:00,0.6654,0.66543,0.66536,0.66539,90500000.0
2006-10-31 15:16:00,0.6653,0.66543,0.66527,0.66543,115299999.0
2006-10-31 15:17:00,0.66553,0.66568,0.66531,0.66554,143099998.0
2006-10-31 15:18:00,0.66543,0.66543,0.66525,0.66525,53800001.0
2006-10-31 15:19:00,0.66536,0.66543,0.66534,0.66543,106600000.0
2006-10-31 15:20:00,0.66548,0.66555,0.66546,0.66555,97300001.0
2006-10-31 15:21:00,0.6656,0.66568,0.6656,0.66567,120200001.0
2006-10-31 15:22:00,0.66581,0.66595,0.66581,0.66593,133600000.0
2006-10-31 15:23:00,0.66594,0.66612,0.66594,0.66607,60199999.0
2006-10-31 15:24:00,0.66604,0.6661,0.6659,0.66603,126600000.0
2006-10-31 15:25:00,0.66604,0.66604,0.66579,0.66579,105300001.0
2006-10-31 15:26:00,0.66586,0.66613,0.66586,0.66613,120600000.0
2006-10-31 15:27:00,0.66609,0.66617,0.66604,0.66614,91899999.0
2006-10-31 15:28:00,0.66607,0.66613,0.66594,0.66595,68699999.0
2006-10-31 15:29:00,0.66591,0.66604,0.66588,0.66598,92999999.0
2006-10-31 15:30:00,0.66599,0.666,0.66587,0.66593,101100001.0
2006-10-31 15:31:00,0.66592,0.66592,0.66574,0.66578,55800000.0
2006-10-31 15:32:00,0.66578,0.66584,0.66574,0.66577,38100000.0
2006-10-31 15:33:00,0.66572,0.66572,0.66557,0.66557,109400001.0
2006-10-31 15:34:00,0.66559,0.66567,0.66548,0.66548,122900001.0
2006-10-31 15:35:00,0.6656,0.66567,0.66553,0.66563,102699998.0
2006-10-31 15:36:00,0.66559,0.6657,0.66559,0.66563,40500000.0
2006-10-31 15:37:00,0.6656,0.6656,0.66535,0.66545,70799999.0
2006-10-31 15:38:00,0.66565,0.66565,0.66533,0.66559,73200000.0
2006-10-31 15:39:00,0.66555,0.66569,0.6655,0.66564,108300000.0
2006-10-31 15:40:00,0.66561,0.66572,0.66552,0.66552,95800001.0
2006-10-31 15:41:00,0.66562,0.66562,0.66551,0.66556,42200000.0
2006-10-31 15:42:00,0.66558,0.66566,0.66554,0.66554,74599998.0
2006-10-31 15:43:00,0.66555,0.66555,0.66545,0.6655,53700000.0
2006-10-31 15:44:00,0.66558,0.66561,0.66558,0.6656,27000000.0
2006-10-31 15:45:00,0.66541,0.66567,0.66541,0.66553,115200000.0
2006-10-31 15:46:00,0.66565,0.66575,0.66552,0.66552,68800000.0
2006-10-31 15:47:00,0.66552,0.66552,0.66537,0.66537,70000000.0
2006-10-31 15:48:00,0.66543,0.66557,0.66543,0.66544,69400002.0
2006-10-31 15:49:00,0.66526,0.66526,0.66517,0.66517,42900000.0
2006-10-31 15:50:00,0.66516,0.6652,0.66513,0.6652,55799999.0
2006-10-31 15:51:00,0.66518,0.66518,0.66492,0.66503,59600000.0
2006-10-31 15:52:00,0.66497,0.66511,0.66497,0.66498,111199998.0
2006-10-31 15:53:00,0.66496,0.66517,0.66495,0.66514,108799999.0
2006-10-31 15:54:00,0.66514,0.66514,0.66497,0.66498,130300001.0
2006-10-31 15:55:00,0.66505,0.66516,0.66488,0.66508,135700002.0
2006-10-31 15:56:00,0.66496,0.66504,0.66482,0.66504,76500000.0
2006-10-31 15:57:00,0.66507,0.66508,0.66488,0.66488,68800001.0
2006-10-31 15:58:00,0.66494,0.66494,0.66486,0.66486,52599998.0
2006-10-31 15:59:00,0.66475,0.66475,0.66457,0.66473,80500000.0
2006-10-31 16:00:00,0.66466,0.66475,0.66463,0.66463,60799999.0
2006-10-31 16:01:00,0.66468,0.66481,0.66467,0.66473,73200000.0
2006-10-31 16:02:00,0.66482,0.66483,0.66477,0.66479,116599997.0
2006-10-31 16:03:00,0.66489,0.66491,0.66486,0.66487,35900000.0
2006-10-31 16:04:00,0.66492,0.66492,0.66482,0.66492,61899999.0
2006-10-31 16:05:00,0.66487,0.66502,0.66485,0.66502,124099997.0
2006-10-31 16:06:00,0.66499,0.66499,0.66479,0.66492,88500000.0
2006-10-31 16:07:00,0.66497,0.66517,0.66497,0.66517,39700000.0
2006-10-31 16:08:00,0.66518,0.66525,0.66508,0.6652,83600000.0
2006-10-31 16:09:00,0.6651,0.66521,0.665,0.66508,138200001.0
2006-10-31 16:10:00,0.66495,0.66519,0.66495,0.66516,104300000.0
2006-10-31 16:11:00,0.66508,0.66515,0.66505,0.6651,82100000.0
2006-10-31 16:12:00,0.6651,0.66515,0.66508,0.66515,82100001.0
2006-10-31 16:13:00,0.66512,0.66521,0.6651,0.6652,70999999.0
2006-10-31 16:14:00,0.66525,0.66538,0.66525,0.66529,42200000.0
2006-10-31 16:15:00,0.66525,0.66536,0.66525,0.66534,84600000.0
2006-10-31 16:16:00,0.66547,0.66547,0.6651,0.6653,86500001.0
2006-10-31 16:17:00,0.66535,0.66545,0.66535,0.66545,91399998.0
2006-10-31 16:18:00,0.66544,0.66556,0.66534,0.66534,62500000.0
2006-10-31 16:19:00,0.66538,0.66547,0.6652,0.6652,109300001.0
2006-10-31 16:20:00,0.66517,0.66528,0.66513,0.66528,67800001.0
2006-10-31 16:21:00,0.66532,0.66532,0.66475,0.66481,126699998.0
2006-10-31 16:22:00,0.66523,0.66545,0.6652,0.66545,107200000.0
2006-10-31 16:23:00,0.66545,0.66551,0.66543,0.66543,90399998.0
2006-10-31 16:24:00,0.6655,0.6655,0.66542,0.66542,91199999.0
2006-10-31 16:25:00,0.6654,0.66548,0.66538,0.66545,87099999.0
2006-10-31 16:26:00,0.66535,0.66545,0.66535,0.66545,83500000.0
2006-10-31 16:27:00,0.66549,0.66555,0.66544,0.66554,80899999.0
2006-10-31 16:28:00,0.6653,0.66562,0.6653,0.66553,90100000.0
2006-10-31 16:29:00,0.66557,0.66562,0.66548,0.66554,51500000.0
2006-10-31 16:30:00,0.66551,0.66568,0.66551,0.66554,54199999.0
2006-10-31 16:31:00,0.66555,0.66555,0.66545,0.66553,91299998.0
2006-10-31 16:32:00,0.66552,0.66552,0.66538,0.66538,102700001.0
2006-10-31 16:33:00,0.66544,0.66553,0.66535,0.66553,159200000.0
2006-10-31 16:34:00,0.66549,0.6656,0.66545,0.66555,109199999.0
2006-10-31 16:35:00,0.66555,0.66556,0.6654,0.66543,92499999.0
2006-10-31 16:36:00,0.66535,0.66552,0.66535,0.66552,136300000.0
2006-10-31 16:37:00,0.66547,0.66558,0.66547,0.66551,59000000.0
2006-10-31 16:38:00,0.6656,0.6656,0.66552,0.66552,79699999.0
2006-10-31 16:39:00,0.66547,0.66547,0.66543,0.66543,27000001.0
2006-10-31 16:40:00,0.66544,0.66576,0.66544,0.66566,82400000.0
2006-10-31 16:41:00,0.66547,0.66568,0.66547,0.66568,58600000.0
2006-10-31 16:42:00,0.66568,0.66568,0.66562,0.66562,31900000.0
2006-10-31 16:43:00,0.6655,0.66555,0.6655,0.6655,79799999.0
2006-10-31 16:44:00,0.6656,0.66573,0.66556,0.66556,142300001.0
2006-10-31 16:45:00,0.66568,0.6657,0.66557,0.66557,66000000.0
2006-10-31 16:46:00,0.66568,0.66579,0.66566,0.66579,96699999.0
2006-10-31 16:47:00,0.66591,0.66591,0.66577,0.66581,74100000.0
2006-10-31 16:48:00,0.66585,0.66587,0.66572,0.66579,126000002.0
2006-10-31 16:49:00,0.6657,0.6657,0.6657,0.6657,15900000.0
2006-10-31 16:50:00,0.66573,0.66586,0.66573,0.66586,65399999.0
2006-10-31 16:51:00,0.66591,0.66591,0.6656,0.6656,104800000.0
2006-10-31 16:52:00,0.66571,0.66579,0.66562,0.66573,105299999.0
2006-10-31 16:53:00,0.66572,0.6658,0.66572,0.66574,46300000.0
2006-10-31 16:54:00,0.66565,0.66576,0.66559,0.66568,89200000.0
2006-10-31 16:55:00,0.66567,0.66578,0.66565,0.66567,116500001.0
2006-10-31 16:56:00,0.66569,0.66578,0.66567,0.66577,75399998.0
2006-10-31 16:57:00,0.6658,0.6658,0.66566,0.66575,67899999.0
2006-10-31 16:58:00,0.66573,0.66582,0.66573,0.66582,92200001.0
2006-10-31 16:59:00,0.66573,0.66582,0.66561,0.6657,95600001.0
2006-10-31 17:00:00,0.6657,0.66592,0.6657,0.66585,116599999.0
2006-10-31 17:01:00,0.66584,0.66602,0.66584,0.666,64500000.0
2006-10-31 17:02:00,0.66604,0.66604,0.66595,0.66595,73100000.0
2006-10-31 17:03:00,0.66571,0.66611,0.66571,0.66607,61600000.0
2006-10-31 17:04:00,0.66595,0.66609,0.66587,0.66609,74900001.0
2006-10-31 17:05:00,0.66612,0.66621,0.66599,0.66612,67800000.0
2006-10-31 17:06:00,0.66624,0.66634,0.66607,0.66622,97100002.0
2006-10-31 17:07:00,0.6664,0.66647,0.66637,0.66642,75000000.0
2006-10-31 17:08:00,0.66656,0.6668,0.66656,0.66672,57200001.0
2006-10-31 17:09:00,0.66682,0.66694,0.66661,0.66694,72500000.0
2006-10-31 17:10:00,0.66693,0.667,0.66693,0.66698,29500000.0
2006-10-31 17:11:00,0.66697,0.66729,0.66697,0.6671,62100000.0
2006-10-31 17:12:00,0.66701,0.66707,0.66684,0.66689,125299999.0
2006-10-31 17:13:00,0.66689,0.66691,0.66677,0.66677,73699999.0
2006-10-31 17:14:00,0.66673,0.66692,0.66673,0.66674,96400000.0
2006-10-31 17:15:00,0.6667,0.66684,0.66665,0.66673,94100000.0
2006-10-31 17:16:00,0.66677,0.66679,0.66653,0.66653,72600000.0
2006-10-31 17:17:00,0.66633,0.66663,0.66633,0.66663,71999998.0
2006-10-31 17:18:00,0.66673,0.66687,0.66666,0.66686,103599999.0
2006-10-31 17:19:00,0.66681,0.66681,0.66671,0.66674,77000000.0
2006-10-31 17:20:00,0.66696,0.66697,0.66683,0.66696,105800001.0
2006-10-31 17:21:00,0.66692,0.66714,0.66683,0.66714,75999999.0
2006-10-31 17:22:00,0.66712,0.66712,0.66701,0.6671,42000000.0
2006-10-31 17:23:00,0.66698,0.66703,0.66663,0.6669,111599999.0
2006-10-31 17:24:00,0.6669,0.66694,0.66669,0.66694,66899999.0
2006-10-31 17:25:00,0.66699,0.66699,0.66687,0.66687,104699999.0
2006-10-31 17:26:00,0.66686,0.66696,0.66685,0.66685,67100000.0
2006-10-31 17:27:00,0.66699,0.66716,0.66695,0.66716,74399999.0
2006-10-31 17:28:00,0.66711,0.66725,0.66711,0.66722,106000000.0
2006-10-31 17:29:00,0.66723,0.6673,0.66713,0.6673,81999999.0
2006-10-31 17:30:00,0.66736,0.66743,0.66722,0.66722,95599998.0
2006-10-31 17:31:00,0.6672,0.66749,0.6672,0.66749,63300000.0
2006-10-31 17:32:00,0.66746,0.66746,0.66735,0.66744,69400000.0
2006-10-31 17:33:00,0.66754,0.66756,0.66745,0.66756,114699999.0
2006-10-31 17:34:00,0.66783,0.66824,0.66783,0.66815,60799999.0
2006-10-31 17:35:00,0.66799,0.668,0.66778,0.668,62500000.0
2006-10-31 17:36:00,0.66798,0.6682,0.66783,0.6682,86900000.0
2006-10-31 17:37:00,0.66822,0.66846,0.6682,0.66846,46099999.0
2006-10-31 17:38:00,0.66848,0.66848,0.66825,0.66825,117000000.0
2006-10-31 17:39:00,0.66845,0.66865,0.66845,0.66865,64600000.0
2006-10-31 17:40:00,0.66859,0.66859,0.66838,0.66845,98699998.0
2006-10-31 17:41:00,0.6684,0.66858,0.66819,0.66837,93100000.0
2006-10-31 17:42:00,0.66817,0.66817,0.66791,0.66798,62000000.0
2006-10-31 17:43:00,0.66812,0.66825,0.66812,0.66819,112199999.0
2006-10-31 17:44:00,0.66824,0.66835,0.66818,0.66835,82700000.0
2006-10-31 17:45:00,0.66837,0.66843,0.66817,0.66839,115699998.0
2006-10-31 17:46:00,0.66852,0.66863,0.66852,0.66863,13900000.0
2006-10-31 17:47:00,0.6688,0.6688,0.66837,0.66865,100600000.0
2006-10-31 17:48:00,0.66878,0.66884,0.66869,0.66877,110800000.0
2006-10-31 17:49:00,0.66869,0.66872,0.66859,0.66863,91300000.0
2006-10-31 17:50:00,0.66866,0.66872,0.66845,0.66854,140100001.0
2006-10-31 17:51:00,0.66844,0.66846,0.66827,0.66827,113800000.0
2006-10-31 17:52:00,0.66823,0.6683,0.66823,0.6683,69700001.0
2006-10-31 17:53:00,0.6683,0.66835,0.66821,0.66835,64900000.0
2006-10-31 17:54:00,0.66832,0.66841,0.66832,0.6684,96300002.0
2006-10-31 17:55:00,0.66845,0.66874,0.66845,0.6687,56499999.0
2006-10-31 17:56:00,0.66861,0.66874,0.66846,0.66862,112700000.0
2006-10-31 17:57:00,0.66873,0.66885,0.66873,0.66875,87100000.0
2006-10-31 17:58:00,0.66885,0.66904,0.66883,0.66902,121199998.0
2006-10-31 17:59:00,0.66905,0.66929,0.66905,0.66929,137599997.0
2006-10-31 18:00:00,0.66919,0.66919,0.66886,0.66886,72600000.0
2006-10-31 18:01:00,0.66892,0.66903,0.66882,0.66903,92900000.0
2006-10-31 18:02:00,0.6692,0.66921,0.66906,0.6691,139799997.0
2006-10-31 18:03:00,0.66909,0.66927,0.66905,0.6692,213100000.0
2006-10-31 18:04:00,0.66917,0.66923,0.66883,0.66883,179299999.0
2006-10-31 18:05:00,0.66888,0.66904,0.66884,0.66885,266599998.0
2006-10-31 18:06:00,0.66891,0.66913,0.66886,0.66907,127200000.0
2006-10-31 18:07:00,0.66916,0.67016,0.66916,0.6698,270999996.0
2006-10-31 18:08:00,0.66978,0.66997,0.66978,0.66987,98499999.0
2006-10-31 18:09:00,0.66997,0.67024,0.66992,0.67024,240000001.0
2006-10-31 18:10:00,0.67019,0.67025,0.67009,0.67011,171699999.0
2006-10-31 18:11:00,0.67011,0.67022,0.67007,0.67018,132800002.0
2006-10-31 18:12:00,0.6702,0.67036,0.67009,0.67034,99600000.0
2006-10-31 18:13:00,0.67027,0.67027,0.67004,0.67005,169499997.0
2006-10-31 18:14:00,0.67009,0.67022,0.67009,0.67022,86100000.0
2006-10-31 18:15:00,0.67002,0.67018,0.67002,0.67005,199599998.0
2006-10-31 18:16:00,0.67001,0.67001,0.66971,0.66979,334100001.0
2006-10-31 18:17:00,0.66966,0.6698,0.66965,0.66975,162100000.0
2006-10-31 18:18:00,0.6697,0.66997,0.66968,0.66988,326400000.0
2006-10-31 18:19:00,0.66989,0.67003,0.66979,0.6699,248199997.0
2006-10-31 18:20:00,0.66994,0.67011,0.66994,0.66999,122900000.0
2006-10-31 18:21:00,0.66989,0.67001,0.66984,0.67001,205499999.0
2006-10-31 18:22:00,0.66996,0.66996,0.66972,0.66981,85299998.0
2006-10-31 18:23:00,0.66983,0.67003,0.66983,0.67003,229799999.0
2006-10-31 18:24:00,0.67003,0.67011,0.66988,0.66997,293000001.0
2006-10-31 18:25:00,0.66998,0.67015,0.66997,0.66997,154299997.0
2006-10-31 18:26:00,0.67007,0.67034,0.67007,0.67019,204199999.0
2006-10-31 18:27:00,0.67009,0.67015,0.67004,0.67007,301800000.0
2006-10-31 18:28:00,0.67,0.6701,0.66985,0.67003,198300000.0
2006-10-31 18:29:00,0.67002,0.67008,0.66996,0.66998,376900001.0
2006-10-31 18:30:00,0.66995,0.66995,0.66975,0.6698,89399999.0
2006-10-31 18:31:00,0.66985,0.66985,0.66966,0.66982,240799998.0
2006-10-31 18:32:00,0.6699,0.66995,0.6699,0.6699,58300000.0
2006-10-31 18:33:00,0.66995,0.66995,0.6698,0.66982,211600000.0
2006-10-31 18:34:00,0.66992,0.66998,0.66987,0.66997,88800000.0
2006-10-31 18:35:00,0.67003,0.67011,0.67003,0.67004,129799998.0
2006-10-31 18:36:00,0.67004,0.67016,0.66988,0.66988,153399998.0
2006-10-31 18:37:00,0.66985,0.66993,0.6698,0.66993,129999998.0
2006-10-31 18:38:00,0.66988,0.67005,0.66985,0.67004,129600000.0
2006-10-31 18:39:00,0.66998,0.67005,0.66988,0.67003,372499998.0
2006-10-31 18:40:00,0.67001,0.67001,0.66979,0.66995,109099998.0
2006-10-31 18:41:00,0.66993,0.67024,0.66993,0.67018,270699998.0
2006-10-31 18:42:00,0.67029,0.67029,0.67011,0.67013,116000000.0
2006-10-31 18:43:00,0.67007,0.67053,0.67001,0.67053,703099996.0
2006-10-31 18:44:00,0.67056,0.67061,0.67033,0.67053,321299999.0
2006-10-31 18:45:00,0.67058,0.67062,0.67037,0.67047,469799999.0
2006-10-31 18:46:00,0.67042,0.67046,0.67031,0.67031,127999998.0
2006-10-31 18:47:00,0.67024,0.67024,0.67002,0.67002,141800000.0
2006-10-31 18:48:00,0.67002,0.67011,0.66982,0.66982,174700000.0
2006-10-31 18:49:00,0.66978,0.67006,0.66978,0.66998,87700000.0
2006-10-31 18:50:00,0.66998,0.67006,0.6699,0.67006,133099998.0
2006-10-31 18:51:00,0.67,0.67017,0.67,0.67016,48200000.0
2006-10-31 18:52:00,0.67021,0.67021,0.67009,0.67014,94500001.0
2006-10-31 18:53:00,0.67016,0.67022,0.67012,0.67022,93900000.0
2006-10-31 18:54:00,0.6702,0.67023,0.67011,0.67011,117400000.0
2006-10-31 18:55:00,0.67014,0.67014,0.66988,0.66994,122100000.0
2006-10-31 18:56:00,0.67,0.67023,0.66996,0.67023,76799999.0
2006-10-31 18:57:00,0.67025,0.67025,0.67009,0.67019,67000000.0
2006-10-31 18:58:00,0.67022,0.67034,0.6702,0.6702,73599999.0
2006-10-31 18:59:00,0.67002,0.67027,0.67002,0.67027,273999999.0
2006-10-31 19:00:00,0.67028,0.6703,0.67019,0.6703,140499999.0
2006-10-31 19:01:00,0.67037,0.67037,0.67024,0.67027,64900000.0
2006-10-31 19:02:00,0.6703,0.67035,0.67022,0.67035,73999999.0
2006-10-31 19:03:00,0.67032,0.67045,0.67025,0.67025,194999998.0
2006-10-31 19:04:00,0.67028,0.67043,0.67012,0.67012,160600000.0
2006-10-31 19:05:00,0.67007,0.67033,0.67007,0.67033,67199999.0
2006-10-31 19:06:00,0.67028,0.67028,0.67007,0.67022,195200003.0
2006-10-31 19:07:00,0.67035,0.6704,0.67015,0.67025,283500001.0
2006-10-31 19:08:00,0.67029,0.6704,0.67022,0.67036,144299999.0
2006-10-31 19:09:00,0.67043,0.67044,0.67033,0.67043,144499998.0
2006-10-31 19:10:00,0.67044,0.67051,0.67044,0.67048,85300001.0
2006-10-31 19:11:00,0.67045,0.67055,0.67045,0.6705,140099999.0
2006-10-31 19:12:00,0.67045,0.67061,0.67045,0.67058,75100000.0
2006-10-31 19:13:00,0.67047,0.67057,0.67045,0.67051,83200001.0
2006-10-31 19:14:00,0.67058,0.67063,0.67054,0.67054,98000001.0
2006-10-31 19:15:00,0.67055,0.67072,0.67055,0.67069,101699998.0
2006-10-31 19:16:00,0.67065,0.67075,0.67065,0.67075,56500001.0
2006-10-31 19:17:00,0.6707,0.67073,0.67052,0.67067,85900000.0
2006-10-31 19:18:00,0.6707,0.67075,0.67068,0.67075,90099999.0
2006-10-31 19:19:00,0.67065,0.67075,0.67065,0.67075,118399999.0
2006-10-31 19:20:00,0.67069,0.67069,0.67038,0.67038,157900001.0
2006-10-31 19:21:00,0.67042,0.67048,0.67032,0.67045,202999997.0
2006-10-31 19:22:00,0.67045,0.67048,0.67044,0.67047,117599997.0
2006-10-31 19:23:00,0.67031,0.67036,0.67024,0.67033,57600001.0
2006-10-31 19:24:00,0.67036,0.67036,0.67026,0.67031,101900000.0
2006-10-31 19:25:00,0.6704,0.6704,0.67027,0.67034,62900000.0
2006-10-31 19:26:00,0.67023,0.67028,0.6702,0.6702,53300000.0
2006-10-31 19:27:00,0.67019,0.6704,0.67018,0.67025,226899998.0
2006-10-31 19:28:00,0.67045,0.67045,0.67025,0.67025,155299997.0
2006-10-31 19:29:00,0.67025,0.67031,0.67018,0.67022,85500000.0
2006-10-31 19:30:00,0.67027,0.67033,0.67026,0.67033,66100001.0
2006-10-31 19:31:00,0.67018,0.67024,0.66982,0.66982,85399999.0
2006-10-31 19:32:00,0.67035,0.67045,0.67025,0.6703,113100000.0
2006-10-31 19:33:00,0.67025,0.67035,0.67025,0.67035,69299999.0
2006-10-31 19:34:00,0.67033,0.67034,0.67019,0.67034,132599999.0
2006-10-31 19:35:00,0.67034,0.67038,0.67022,0.67031,152400000.0
2006-10-31 19:36:00,0.67025,0.6703,0.67012,0.67024,222299999.0
2006-10-31 19:37:00,0.67024,0.67031,0.6701,0.6701,101700001.0
2006-10-31 19:38:00,0.67017,0.67031,0.67014,0.67028,58500000.0
2006-10-31 19:39:00,0.67033,0.67033,0.67023,0.67024,194300000.0
2006-10-31 19:40:00,0.67031,0.67031,0.67019,0.6702,71699999.0
2006-10-31 19:41:00,0.67027,0.67039,0.67018,0.67018,54900000.0
2006-10-31 19:42:00,0.67036,0.67037,0.67029,0.67029,74000000.0
2006-10-31 19:43:00,0.67032,0.67034,0.67024,0.67027,78799999.0
2006-10-31 19:44:00,0.67034,0.67034,0.67015,0.67023,111600001.0
2006-10-31 19:45:00,0.67027,0.67039,0.67027,0.67029,24300000.0
2006-10-31 19:46:00,0.67033,0.67038,0.67022,0.67032,100400000.0
2006-10-31 19:47:00,0.67025,0.67025,0.67012,0.67014,40100000.0
2006-10-31 19:48:00,0.67003,0.67006,0.66997,0.66998,60800000.0
2006-10-31 19:49:00,0.66998,0.67001,0.66971,0.66971,129199999.0
2006-10-31 19:50:00,0.66994,0.67006,0.6699,0.66992,101899998.0
2006-10-31 19:51:00,0.66997,0.67012,0.66995,0.67009,133899999.0
2006-10-31 19:52:00,0.6701,0.67014,0.66998,0.67006,177099999.0
2006-10-31 19:53:00,0.66986,0.66993,0.66954,0.66984,158099999.0
2006-10-31 19:54:00,0.67002,0.67029,0.67002,0.67017,111300000.0
2006-10-31 19:55:00,0.67009,0.67027,0.67009,0.67027,242799999.0
2006-10-31 19:56:00,0.67024,0.67027,0.67014,0.67018,222600001.0
2006-10-31 19:57:00,0.67024,0.67024,0.67008,0.6701,157100000.0
2006-10-31 19:58:00,0.67015,0.67015,0.67005,0.6701,174599998.0
2006-10-31 19:59:00,0.67014,0.67026,0.67014,0.67018,85000000.0
2006-10-31 20:00:00,0.66995,0.67041,0.6698,0.66999,297199998.0
2006-10-31 20:01:00,0.67025,0.67033,0.67018,0.67031,149400001.0
2006-10-31 20:02:00,0.67042,0.67048,0.67031,0.67042,100500001.0
2006-10-31 20:03:00,0.6706,0.67074,0.6706,0.67062,109000000.0
2006-10-31 20:04:00,0.67059,0.671,0.67059,0.671,127000001.0
2006-10-31 20:05:00,0.67108,0.6713,0.67098,0.67128,166299997.0
2006-10-31 20:06:00,0.67118,0.67118,0.67097,0.67105,381199999.0
2006-10-31 20:07:00,0.67088,0.67088,0.67034,0.6705,41200000.0
2006-10-31 20:08:00,0.67066,0.6709,0.67066,0.6709,74499999.0
2006-10-31 20:09:00,0.67097,0.67097,0.6707,0.6709,133899999.0
2006-10-31 20:10:00,0.6709,0.67099,0.67087,0.67098,150500001.0
2006-10-31 20:11:00,0.67082,0.67082,0.6705,0.67052,88200000.0
2006-10-31 20:12:00,0.67055,0.67055,0.67045,0.6705,65200000.0
2006-10-31 20:13:00,0.67062,0.67069,0.67037,0.67063,107100000.0
2006-10-31 20:14:00,0.6707,0.6707,0.67054,0.6707,107900000.0
2006-10-31 20:15:00,0.6706,0.67069,0.6706,0.67069,42200000.0
2006-10-31 20:16:00,0.6707,0.67076,0.67031,0.67072,496200001.0
2006-10-31 20:17:00,0.6707,0.67083,0.67053,0.67053,210799999.0
2006-10-31 20:18:00,0.67037,0.67045,0.67028,0.67039,95200002.0
2006-10-31 20:19:00,0.67036,0.67048,0.67034,0.67048,63300000.0
2006-10-31 20:20:00,0.67053,0.67053,0.67037,0.67043,86299998.0
2006-10-31 20:21:00,0.67047,0.67054,0.67037,0.67039,45400000.0
2006-10-31 20:22:00,0.67035,0.67035,0.67024,0.67026,182599999.0
2006-10-31 20:23:00,0.67027,0.67031,0.67014,0.67026,112399999.0
2006-10-31 20:24:00,0.67024,0.67026,0.66991,0.67026,101699999.0
2006-10-31 20:25:00,0.67025,0.67027,0.67015,0.6702,111699999.0
2006-10-31 20:26:00,0.67025,0.67029,0.67008,0.67012,77599999.0
2006-10-31 20:27:00,0.67013,0.67027,0.67013,0.67024,132700002.0
2006-10-31 20:28:00,0.67028,0.67028,0.6702,0.6702,81600002.0
2006-10-31 20:29:00,0.67016,0.67026,0.67012,0.67016,248399998.0
2006-10-31 20:30:00,0.67015,0.6702,0.67005,0.67005,221899999.0
2006-10-31 20:31:00,0.67018,0.67018,0.67005,0.67015,217899998.0
2006-10-31 20:32:00,0.67004,0.67014,0.67003,0.67003,77400000.0
2006-10-31 20:33:00,0.67,0.67007,0.66995,0.66997,157300002.0
2006-10-31 20:34:00,0.67011,0.67012,0.66999,0.66999,98099998.0
2006-10-31 20:35:00,0.66992,0.67003,0.6698,0.66999,116999999.0
2006-10-31 20:36:00,0.67001,0.67001,0.66977,0.66985,175299998.0
2006-10-31 20:37:00,0.6699,0.67015,0.6699,0.67007,214500001.0
2006-10-31 20:38:00,0.67015,0.67028,0.67001,0.67009,132000000.0
2006-10-31 20:39:00,0.67023,0.67028,0.67018,0.6702,69399999.0
2006-10-31 20:40:00,0.67013,0.67027,0.67013,0.67018,126199998.0
2006-10-31 20:41:00,0.67017,0.67026,0.67004,0.67023,167799998.0
2006-10-31 20:42:00,0.67023,0.67024,0.67012,0.67012,97700000.0
2006-10-31 20:43:00,0.67016,0.67047,0.67016,0.6703,139700001.0
2006-10-31 20:44:00,0.67025,0.67035,0.67025,0.67035,11200000.0
2006-10-31 20:45:00,0.6702,0.6702,0.66991,0.66991,103600000.0
2006-10-31 20:46:00,0.67002,0.67003,0.66988,0.67003,90099999.0
2006-10-31 20:47:00,0.66996,0.67009,0.66991,0.67003,88399999.0
2006-10-31 20:48:00,0.66993,0.67013,0.6699,0.67,95699999.0
2006-10-31 20:49:00,0.66995,0.67005,0.6699,0.67,124399997.0
2006-10-31 20:50:00,0.67,0.67005,0.66995,0.66995,169399999.0
2006-10-31 20:51:00,0.66995,0.67005,0.66995,0.67,63800000.0
2006-10-31 20:52:00,0.67002,0.67012,0.66998,0.67008,109199999.0
2006-10-31 20:53:00,0.67017,0.67017,0.66994,0.67004,241799998.0
2006-10-31 20:54:00,0.67005,0.6701,0.67,0.6701,139500000.0
2006-10-31 20:55:00,0.66999,0.67002,0.66996,0.67,95300000.0
2006-10-31 20:56:00,0.66998,0.6701,0.66975,0.67003,70300002.0
2006-10-31 20:57:00,0.67002,0.67017,0.66989,0.67007,38400000.0
2006-10-31 20:58:00,0.67009,0.67012,0.66987,0.66987,271499999.0
2006-10-31 20:59:00,0.66992,0.67003,0.66988,0.66997,117700000.0
2006-10-31 21:00:00,0.67005,0.67025,0.67005,0.67012,272900000.0
2006-10-31 21:01:00,0.66996,0.67009,0.66996,0.66997,70900000.0
2006-10-31 21:02:00,0.66992,0.67002,0.66992,0.66998,119800001.0
2006-10-31 21:03:00,0.6702,0.6702,0.66975,0.67014,143300001.0
2006-10-31 21:04:00,0.66999,0.67002,0.66994,0.66994,62699999.0
2006-10-31 21:05:00,0.67002,0.67004,0.66989,0.6699,110199998.0
2006-10-31 21:06:00,0.66985,0.66999,0.66983,0.66983,140500000.0
2006-10-31 21:07:00,0.66994,0.67006,0.66994,0.66995,58200000.0
2006-10-31 21:08:00,0.6701,0.67015,0.67,0.6701,166500000.0
2006-10-31 21:09:00,0.6701,0.6702,0.67005,0.67015,118799999.0
2006-10-31 21:10:00,0.6701,0.67015,0.6701,0.67015,95599998.0
2006-10-31 21:11:00,0.67012,0.67012,0.66999,0.67003,28700000.0
2006-10-31 21:12:00,0.66996,0.67011,0.66996,0.67009,166099997.0
2006-10-31 21:13:00,0.66998,0.67003,0.66995,0.67,82400000.0
2006-10-31 21:14:00,0.67015,0.67015,0.6701,0.6701,114500000.0
2006-10-31 21:15:00,0.67007,0.67022,0.66988,0.66988,169000000.0
2006-10-31 21:16:00,0.66985,0.67019,0.66985,0.67012,134399999.0
2006-10-31 21:17:00,0.67002,0.67003,0.66979,0.66999,171600000.0
2006-10-31 21:18:00,0.67001,0.67028,0.66999,0.67012,200999997.0
2006-10-31 21:19:00,0.67011,0.67011,0.66991,0.67,138800002.0
2006-10-31 21:20:00,0.67002,0.67002,0.6698,0.66985,209600000.0
2006-10-31 21:21:00,0.66995,0.66995,0.66985,0.66995,76600001.0
2006-10-31 21:22:00,0.66994,0.67011,0.66982,0.67003,89000002.0
2006-10-31 21:23:00,0.66982,0.66992,0.66978,0.66992,151799997.0
2006-10-31 21:24:00,0.66991,0.66991,0.66979,0.66989,119500002.0
2006-10-31 21:25:00,0.66989,0.67,0.66984,0.67,97799999.0
2006-10-31 21:26:00,0.67006,0.6702,0.67003,0.67015,89700001.0
2006-10-31 21:27:00,0.6701,0.67015,0.67005,0.67015,88500000.0
2006-10-31 21:28:00,0.67015,0.67015,0.6701,0.6701,26300000.0
2006-10-31 21:29:00,0.67006,0.67006,0.66985,0.66998,119299999.0
2006-10-31 21:30:00,0.67012,0.6702,0.67005,0.67015,162800002.0
2006-10-31 21:31:00,0.67011,0.67011,0.67004,0.67004,58100003.0
2006-10-31 21:32:00,0.67,0.67005,0.66995,0.67005,63099999.0
2006-10-31 21:33:00,0.67007,0.67013,0.67006,0.67008,71499998.0
2006-10-31 21:34:00,0.67009,0.67017,0.67002,0.67002,117400000.0
2006-10-31 21:35:00,0.67006,0.6701,0.67001,0.67007,203999998.0
2006-10-31 21:36:00,0.67009,0.67021,0.67002,0.67007,219399998.0
2006-10-31 21:37:00,0.67003,0.67013,0.67003,0.67012,74799999.0
2006-10-31 21:38:00,0.67012,0.67012,0.67001,0.67003,84199999.0
2006-10-31 21:39:00,0.67002,0.67006,0.6699,0.67005,92099999.0
2006-10-31 21:40:00,0.67016,0.67023,0.66994,0.67015,173200000.0
2006-10-31 21:41:00,0.67002,0.67012,0.66998,0.67012,133900000.0
2006-10-31 21:42:00,0.67004,0.67004,0.66993,0.67004,140199997.0
2006-10-31 21:43:00,0.66998,0.67006,0.66993,0.66993,60499999.0
2006-10-31 21:44:00,0.67007,0.67012,0.66988,0.66988,30300000.0
2006-10-31 21:45:00,0.67,0.67005,0.66992,0.67,115700001.0
2006-10-31 21:46:00,0.66997,0.67002,0.66989,0.66989,64200000.0
2006-10-31 21:47:00,0.6699,0.66995,0.6699,0.66995,64600000.0
2006-10-31 21:48:00,0.66992,0.66992,0.66989,0.66992,76100002.0
2006-10-31 21:49:00,0.6699,0.66995,0.6698,0.66988,117699998.0
2006-10-31 21:50:00,0.66993,0.66995,0.66978,0.66983,106600002.0
2006-10-31 21:51:00,0.66985,0.67011,0.66985,0.67011,121199997.0
2006-10-31 21:52:00,0.6701,0.67025,0.67007,0.67015,114299998.0
2006-10-31 21:53:00,0.67005,0.67015,0.67005,0.67015,58200000.0
2006-10-31 21:54:00,0.67015,0.67015,0.67005,0.6701,80000000.0
2006-10-31 21:55:00,0.6701,0.67015,0.67008,0.6701,62200000.0
2006-10-31 21:56:00,0.67012,0.67012,0.66995,0.66995,91100000.0
2006-10-31 21:57:00,0.66998,0.67,0.66987,0.66994,152399998.0
2006-10-31 21:58:00,0.6699,0.66995,0.6699,0.66995,64400001.0
2006-10-31 21:59:00,0.66988,0.66992,0.66986,0.66987,63600001.0
2006-10-31 22:00:00,0.66995,0.67009,0.66995,0.67005,111300000.0
2006-10-31 22:01:00,0.67007,0.67017,0.67003,0.67003,75700000.0
2006-10-31 22:02:00,0.66998,0.67012,0.66998,0.67003,152800000.0
2006-10-31 22:03:00,0.67005,0.67005,0.67002,0.67003,69300001.0
2006-10-31 22:04:00,0.67006,0.67018,0.67006,0.67017,62399999.0
2006-10-31 22:05:00,0.67001,0.67001,0.66827,0.66827,107600000.0
2006-10-31 22:06:00,0.66808,0.66894,0.66808,0.6689,133900001.0
2006-10-31 22:07:00,0.6688,0.6688,0.66851,0.66863,102299998.0
2006-10-31 22:08:00,0.66869,0.66893,0.66867,0.66893,96700001.0
2006-10-31 22:09:00,0.66885,0.66885,0.66875,0.66882,70800002.0
2006-10-31 22:10:00,0.66878,0.66879,0.66864,0.66864,105200001.0
2006-10-31 22:11:00,0.6685,0.66872,0.6685,0.66872,99800000.0
2006-10-31 22:12:00,0.66871,0.66878,0.66865,0.66877,176600002.0
2006-10-31 22:13:00,0.66889,0.66938,0.66876,0.66938,104699999.0
2006-10-31 22:14:00,0.66961,0.66978,0.66944,0.66944,91000001.0
2006-10-31 22:15:00,0.6693,0.66939,0.66924,0.66931,154100000.0
2006-10-31 22:16:00,0.66935,0.66939,0.66928,0.6693,45900000.0
2006-10-31 22:17:00,0.66932,0.66932,0.66917,0.66932,126800000.0
2006-10-31 22:18:00,0.6693,0.6693,0.66901,0.66901,55800000.0
2006-10-31 22:19:00,0.66914,0.66939,0.66909,0.6693,69100000.0
2006-10-31 22:20:00,0.66933,0.66933,0.66925,0.66928,103200001.0
2006-10-31 22:21:00,0.66935,0.66935,0.66925,0.66935,136599997.0
2006-10-31 22:22:00,0.66938,0.66938,0.66925,0.66925,61199998.0
2006-10-31 22:23:00,0.66925,0.6694,0.66925,0.66935,82100001.0
2006-10-31 22:24:00,0.66921,0.66932,0.66915,0.66932,138599999.0
2006-10-31 22:25:00,0.66925,0.66935,0.66925,0.6693,134800002.0
2006-10-31 22:26:00,0.66928,0.66933,0.66924,0.66928,86800000.0
2006-10-31 22:27:00,0.66923,0.66948,0.66923,0.66948,57400000.0
2006-10-31 22:28:00,0.6693,0.66942,0.6693,0.66942,55800000.0
2006-10-31 22:29:00,0.6694,0.66945,0.6694,0.6694,67900001.0
2006-10-31 22:30:00,0.66945,0.6695,0.6694,0.66945,182299997.0
2006-10-31 22:31:00,0.66945,0.66945,0.66932,0.66932,82000001.0
2006-10-31 22:32:00,0.66945,0.66945,0.66945,0.66945,38600000.0
2006-10-31 22:33:00,0.66937,0.66938,0.6693,0.6693,78400000.0
2006-10-31 22:34:00,0.66926,0.66939,0.6691,0.66939,90000001.0
2006-10-31 22:35:00,0.66947,0.66947,0.66938,0.66938,141700003.0
2006-10-31 22:36:00,0.66938,0.66941,0.66928,0.66932,134699999.0
2006-10-31 22:37:00,0.6693,0.6693,0.66925,0.6693,96999999.0
2006-10-31 22:38:00,0.66921,0.66937,0.66908,0.66937,82999999.0
2006-10-31 22:39:00,0.66929,0.66929,0.66926,0.66926,35800000.0
2006-10-31 22:40:00,0.6691,0.66918,0.66896,0.66896,90700000.0
2006-10-31 22:41:00,0.66905,0.66917,0.66905,0.66917,43000000.0
2006-10-31 22:42:00,0.66917,0.66917,0.66893,0.66894,129300002.0
2006-10-31 22:43:00,0.66894,0.66905,0.66881,0.66885,147200001.0
2006-10-31 22:44:00,0.66882,0.66882,0.66861,0.66862,158499998.0
2006-10-31 22:45:00,0.66871,0.66883,0.6687,0.66879,169200000.0
2006-10-31 22:46:00,0.66904,0.66912,0.66877,0.66885,193700000.0
2006-10-31 22:47:00,0.66889,0.66903,0.66887,0.66893,77300000.0
2006-10-31 22:48:00,0.66875,0.66886,0.6686,0.66872,124800001.0
2006-10-31 22:49:00,0.66874,0.66884,0.66874,0.66884,40800001.0
2006-10-31 22:50:00,0.66899,0.66908,0.66878,0.66908,183899999.0
2006-10-31 22:51:00,0.66903,0.66913,0.66897,0.66905,199500001.0
2006-10-31 22:52:00,0.6691,0.66915,0.66898,0.66915,76400000.0
2006-10-31 22:53:00,0.66921,0.66921,0.66901,0.66921,70600000.0
2006-10-31 22:54:00,0.66924,0.66934,0.66921,0.66924,101900001.0
2006-10-31 22:55:00,0.6692,0.66935,0.66919,0.66919,74300000.0
2006-10-31 22:56:00,0.66936,0.66941,0.66923,0.66938,141099999.0
2006-10-31 22:57:00,0.66923,0.66946,0.66923,0.66938,90900000.0
2006-10-31 22:58:00,0.66933,0.66947,0.6692,0.66943,127499998.0
2006-10-31 22:59:00,0.66932,0.6695,0.66915,0.66915,187400002.0
2006-10-31 23:00:00,0.66916,0.66943,0.66916,0.66933,73900000.0
2006-10-31 23:01:00,0.66931,0.66941,0.66923,0.66936,105200000.0
2006-10-31 23:02:00,0.66932,0.66932,0.66932,0.66932,4000000.0
2006-10-31 23:03:00,0.66937,0.66938,0.66922,0.66938,66000002.0
2006-10-31 23:04:00,0.6694,0.66941,0.66933,0.66933,69199999.0
2006-10-31 23:05:00,0.6694,0.66958,0.66935,0.66945,124899997.0
2006-10-31 23:06:00,0.6694,0.6694,0.66924,0.66925,62100000.0
2006-10-31 23:07:00,0.66927,0.66945,0.66923,0.66938,122600004.0
2006-10-31 23:08:00,0.66944,0.66944,0.66928,0.66937,116599998.0
2006-10-31 23:09:00,0.66945,0.66952,0.66942,0.66945,43500000.0
2006-10-31 23:10:00,0.66938,0.66942,0.66932,0.66932,89100000.0
2006-10-31 23:11:00,0.66922,0.66952,0.66921,0.66943,75300000.0
2006-10-31 23:12:00,0.66926,0.66943,0.66926,0.66943,78999999.0
2006-10-31 23:13:00,0.66943,0.66943,0.66928,0.66932,63500000.0
2006-10-31 23:14:00,0.66934,0.66944,0.66934,0.66938,47800000.0
2006-10-31 23:15:00,0.6694,0.6694,0.66935,0.66935,83799999.0
2006-10-31 23:16:00,0.66938,0.66938,0.6693,0.66938,19900000.0
2006-10-31 23:17:00,0.66936,0.66945,0.66925,0.66932,59400001.0
2006-10-31 23:18:00,0.66931,0.66949,0.66928,0.66948,203500000.0
2006-10-31 23:19:00,0.66935,0.66935,0.66929,0.66932,124399998.0
2006-10-31 23:20:00,0.66943,0.66943,0.66931,0.66937,85300000.0
2006-10-31 23:21:00,0.66956,0.66956,0.66927,0.66937,73100001.0
2006-10-31 23:22:00,0.66927,0.66942,0.66927,0.66942,74800000.0
2006-10-31 23:23:00,0.66932,0.6695,0.6691,0.6691,120600000.0
2006-10-31 23:24:00,0.66935,0.66944,0.66931,0.66939,70400000.0
2006-10-31 23:25:00,0.66934,0.66943,0.66924,0.66943,116000000.0
2006-10-31 23:26:00,0.6694,0.66953,0.6694,0.66953,96499999.0
2006-10-31 23:27:00,0.66952,0.66952,0.66945,0.66948,68900000.0
2006-10-31 23:28:00,0.66953,0.66957,0.66949,0.66957,51300000.0
2006-10-31 23:29:00,0.6696,0.6696,0.66935,0.66956,173099999.0
2006-10-31 23:30:00,0.66939,0.66942,0.66925,0.66925,77300002.0
2006-10-31 23:31:00,0.66912,0.66937,0.66912,0.66936,40700000.0
2006-10-31 23:32:00,0.66943,0.66943,0.66927,0.66932,65900000.0
2006-10-31 23:33:00,0.66924,0.6694,0.66924,0.66938,73800000.0
2006-10-31 23:34:00,0.6694,0.66945,0.66935,0.6694,100199999.0
2006-10-31 23:35:00,0.66943,0.66943,0.66922,0.66935,42600000.0
2006-10-31 23:36:00,0.66926,0.66944,0.66926,0.66936,58100000.0
2006-10-31 23:37:00,0.66935,0.66935,0.66932,0.66935,73300000.0
2006-10-31 23:38:00,0.66935,0.6694,0.66925,0.66935,105399999.0
2006-10-31 23:39:00,0.66927,0.6694,0.66927,0.66929,73800000.0
2006-10-31 23:40:00,0.66932,0.66938,0.6692,0.66924,110700000.0
2006-10-31 23:41:00,0.66935,0.66935,0.66925,0.66935,42200000.0
2006-10-31 23:42:00,0.66925,0.6693,0.66925,0.6693,31200000.0
2006-10-31 23:43:00,0.66935,0.66935,0.66925,0.66935,64099999.0
2006-10-31 23:44:00,0.66944,0.66953,0.66944,0.66953,35800000.0
2006-10-31 23:45:00,0.66973,0.66973,0.66964,0.66969,55000000.0
2006-10-31 23:46:00,0.66972,0.66997,0.66972,0.66995,127700000.0
2006-10-31 23:47:00,0.6699,0.6699,0.66971,0.66979,134399999.0
2006-10-31 23:48:00,0.66978,0.66986,0.6697,0.6698,221600003.0
2006-10-31 23:49:00,0.66982,0.66982,0.6697,0.66978,96900000.0
2006-10-31 23:50:00,0.66967,0.66967,0.66961,0.66961,42600001.0
2006-10-31 23:51:00,0.66954,0.66971,0.66954,0.66971,73600000.0
2006-10-31 23:52:00,0.66975,0.6699,0.66975,0.66982,114100000.0
2006-10-31 23:53:00,0.6698,0.6699,0.6698,0.66983,84100000.0
2006-10-31 23:54:00,0.66978,0.66993,0.66971,0.66993,78700000.0
2006-10-31 23:55:00,0.66998,0.67003,0.66994,0.66997,66400000.0
2006-10-31 23:56:00,0.67002,0.67002,0.66981,0.66983,93499998.0
2006-10-31 23:57:00,0.6698,0.66985,0.6698,0.6698,91800001.0
2006-10-31 23:58:00,0.66979,0.6699,0.66965,0.6699,145500001.0
2006-10-31 23:59:00,0.66985,0.66995,0.66985,0.66985,130399998.0
2006-11-01 00:00:00,0.66984,0.67007,0.66984,0.67006,88000001.0
2006-11-01 00:01:00,0.67009,0.6701,0.66995,0.66995,82999999.0
2006-11-01 00:02:00,0.67001,0.67012,0.67,0.67,61300000.0
2006-11-01 00:03:00,0.67,0.67012,0.66998,0.67012,43000000.0
2006-11-01 00:04:00,0.67018,0.67019,0.6701,0.67019,69100000.0
2006-11-01 00:05:00,0.6702,0.6702,0.6699,0.6699,82300000.0
2006-11-01 00:06:00,0.66995,0.66996,0.66979,0.66979,74600000.0
2006-11-01 00:07:00,0.67008,0.67023,0.67008,0.67009,89900001.0
2006-11-01 00:08:00,0.66982,0.67005,0.66982,0.67005,82600000.0
2006-11-01 00:09:00,0.67007,0.67026,0.67007,0.67026,75600000.0
2006-11-01 00:10:00,0.67012,0.67027,0.67012,0.67025,103899999.0
2006-11-01 00:11:00,0.6702,0.67025,0.67013,0.6702,72500000.0
2006-11-01 00:12:00,0.67025,0.67025,0.6702,0.67022,30200000.0
2006-11-01 00:13:00,0.67022,0.67028,0.67013,0.67028,80000000.0
2006-11-01 00:14:00,0.67022,0.67041,0.67018,0.67041,55900000.0
2006-11-01 00:15:00,0.67045,0.67054,0.67031,0.67031,46200000.0
2006-11-01 00:16:00,0.67045,0.67045,0.67035,0.6704,85100000.0
2006-11-01 00:17:00,0.67037,0.67045,0.67032,0.67038,101799998.0
2006-11-01 00:18:00,0.67035,0.67035,0.6702,0.6703,112199999.0
2006-11-01 00:19:00,0.67035,0.67051,0.67035,0.67051,81799999.0
2006-11-01 00:20:00,0.67042,0.67048,0.67042,0.67042,47300000.0
2006-11-01 00:21:00,0.67043,0.67064,0.67043,0.67063,67800000.0
2006-11-01 00:22:00,0.6707,0.67114,0.6707,0.67114,50700000.0
2006-11-01 00:23:00,0.67118,0.67122,0.67108,0.67108,117099999.0
2006-11-01 00:24:00,0.67125,0.67212,0.67119,0.6719,131900001.0
2006-11-01 00:25:00,0.67215,0.67215,0.67152,0.67152,125000000.0
2006-11-01 00:26:00,0.67124,0.67155,0.67124,0.67143,121400001.0
2006-11-01 00:27:00,0.67142,0.67153,0.67138,0.67139,75799999.0
2006-11-01 00:28:00,0.67126,0.67143,0.67126,0.67135,155299999.0
2006-11-01 00:29:00,0.67126,0.67126,0.67115,0.67115,38200000.0
2006-11-01 00:30:00,0.67102,0.67102,0.67057,0.67065,58400001.0
2006-11-01 00:31:00,0.67101,0.67103,0.67092,0.67092,60500000.0
2006-11-01 00:32:00,0.67092,0.67101,0.67084,0.67084,99100000.0
2006-11-01 00:33:00,0.67085,0.67093,0.67074,0.67081,75199998.0
2006-11-01 00:34:00,0.67095,0.67096,0.67086,0.67096,61300001.0
2006-11-01 00:35:00,0.67091,0.67096,0.67083,0.67092,69800000.0
2006-11-01 00:36:00,0.67085,0.67096,0.67082,0.67093,86800000.0
2006-11-01 00:37:00,0.67108,0.67108,0.67076,0.67095,149500002.0
2006-11-01 00:38:00,0.67103,0.67103,0.67088,0.67102,87100002.0
2006-11-01 00:39:00,0.6709,0.67112,0.6709,0.67112,122400000.0
2006-11-01 00:40:00,0.67106,0.67106,0.67084,0.67084,51100000.0
2006-11-01 00:41:00,0.67085,0.67085,0.67065,0.6708,69600001.0
2006-11-01 00:42:00,0.67082,0.67096,0.67082,0.6709,48300000.0
2006-11-01 00:43:00,0.67092,0.67095,0.67077,0.67092,95500001.0
2006-11-01 00:44:00,0.671,0.671,0.67079,0.67079,44899999.0
2006-11-01 00:45:00,0.67077,0.67088,0.67072,0.67074,80800000.0
2006-11-01 00:46:00,0.67069,0.67069,0.67063,0.67063,39600000.0
2006-11-01 00:47:00,0.67044,0.67044,0.67016,0.67018,80000000.0
2006-11-01 00:48:00,0.67019,0.67039,0.67019,0.67039,80100001.0
2006-11-01 00:49:00,0.67038,0.67041,0.67027,0.67029,60699998.0
2006-11-01 00:50:00,0.67028,0.67033,0.67016,0.67028,59700000.0
2006-11-01 00:51:00,0.6701,0.6703,0.6701,0.6703,139099996.0
2006-11-01 00:52:00,0.67026,0.67028,0.67014,0.67023,99599999.0
2006-11-01 00:53:00,0.6702,0.67033,0.67018,0.67033,67200000.0
2006-11-01 00:54:00,0.67031,0.67041,0.67025,0.67036,185199998.0
2006-11-01 00:55:00,0.67043,0.67043,0.67036,0.67037,48000000.0
2006-11-01 00:56:00,0.67033,0.67033,0.67023,0.67025,84699999.0
2006-11-01 00:57:00,0.67015,0.67023,0.67015,0.6702,53700001.0
2006-11-01 00:58:00,0.67022,0.67031,0.67022,0.67027,121499999.0
2006-11-01 00:59:00,0.67018,0.67025,0.67015,0.6702,94400000.0
2006-11-01 01:00:00,0.67015,0.67025,0.67015,0.6702,28300000.0
2006-11-01 01:01:00,0.6702,0.6703,0.6702,0.6703,25600000.0
2006-11-01 01:02:00,0.67032,0.67033,0.67032,0.67033,7900000.0
2006-11-01 01:03:00,0.6704,0.67055,0.67038,0.67055,72800000.0
2006-11-01 01:04:00,0.67067,0.67089,0.67067,0.67089,56599999.0
2006-11-01 01:05:00,0.67095,0.67098,0.67095,0.67098,17600000.0
2006-11-01 01:06:00,0.6712,0.67121,0.67107,0.67115,83600001.0
2006-11-01 01:07:00,0.67114,0.67136,0.67107,0.67136,87600001.0
2006-11-01 01:08:00,0.67114,0.67123,0.67114,0.67123,20700000.0
2006-11-01 01:09:00,0.67128,0.6713,0.67115,0.67126,49600000.0
2006-11-01 01:10:00,0.67134,0.67137,0.67123,0.67123,119200002.0
2006-11-01 01:11:00,0.67119,0.67139,0.67119,0.67125,120000001.0
2006-11-01 01:12:00,0.67129,0.67147,0.67121,0.67121,95399999.0
2006-11-01 01:13:00,0.67132,0.67153,0.67132,0.6715,101399999.0
2006-11-01 01:14:00,0.67147,0.67158,0.67141,0.67141,102700001.0
2006-11-01 01:15:00,0.67149,0.67173,0.67149,0.67173,87600000.0
2006-11-01 01:16:00,0.67178,0.67193,0.67178,0.67188,64399999.0
2006-11-01 01:17:00,0.67182,0.67191,0.67177,0.67179,65700000.0
2006-11-01 01:18:00,0.67175,0.67185,0.67164,0.67182,88500000.0
2006-11-01 01:19:00,0.67178,0.67202,0.67178,0.67202,77600000.0
2006-11-01 01:20:00,0.67196,0.67214,0.67196,0.67202,42900000.0
2006-11-01 01:21:00,0.67196,0.67209,0.67196,0.67207,49300000.0
2006-11-01 01:22:00,0.67191,0.67194,0.67185,0.67185,84099999.0
2006-11-01 01:23:00,0.67181,0.67196,0.67178,0.67185,72600001.0
2006-11-01 01:24:00,0.67182,0.67183,0.67172,0.67177,65600000.0
2006-11-01 01:25:00,0.67172,0.67173,0.67158,0.67158,84399999.0
2006-11-01 01:26:00,0.67168,0.67168,0.67137,0.67137,131000003.0
2006-11-01 01:27:00,0.67125,0.67158,0.67113,0.67158,102699999.0
2006-11-01 01:28:00,0.6716,0.6716,0.67129,0.67155,97900001.0
2006-11-01 01:29:00,0.6716,0.6716,0.67157,0.67157,21600000.0
2006-11-01 01:30:00,0.67158,0.67158,0.67143,0.67152,53100001.0
2006-11-01 01:31:00,0.6716,0.67165,0.67155,0.67165,67200000.0
2006-11-01 01:32:00,0.67162,0.67177,0.67155,0.67177,97900000.0
2006-11-01 01:33:00,0.67178,0.67179,0.67166,0.67168,72700000.0
2006-11-01 01:34:00,0.67183,0.67202,0.67183,0.67202,67000000.0
2006-11-01 01:35:00,0.67198,0.67332,0.67198,0.67324,57700000.0
2006-11-01 01:36:00,0.67326,0.67326,0.67272,0.67272,136500002.0
2006-11-01 01:37:00,0.6726,0.6726,0.67228,0.67233,36699999.0
2006-11-01 01:38:00,0.6724,0.67242,0.67219,0.67225,140299997.0
2006-11-01 01:39:00,0.67199,0.67199,0.67185,0.67185,76400001.0
2006-11-01 01:40:00,0.67204,0.67212,0.67194,0.67194,92800000.0
2006-11-01 01:41:00,0.67197,0.67197,0.67168,0.67168,43900000.0
2006-11-01 01:42:00,0.67175,0.67191,0.67172,0.67191,119800001.0
2006-11-01 01:43:00,0.67189,0.67189,0.67167,0.67177,102199999.0
2006-11-01 01:44:00,0.67177,0.67182,0.67164,0.67182,72900000.0
2006-11-01 01:45:00,0.67184,0.6721,0.67184,0.67188,114099999.0
2006-11-01 01:46:00,0.67175,0.6719,0.67175,0.67175,44900000.0
2006-11-01 01:47:00,0.67174,0.67174,0.67155,0.67155,133599998.0
2006-11-01 01:48:00,0.67161,0.67169,0.67159,0.67162,60599999.0
2006-11-01 01:49:00,0.67164,0.6717,0.67159,0.67161,68800000.0
2006-11-01 01:50:00,0.67177,0.67185,0.67154,0.6718,102399998.0
2006-11-01 01:51:00,0.67188,0.67197,0.67179,0.67197,43700000.0
2006-11-01 01:52:00,0.67202,0.67228,0.67202,0.67225,77400001.0
2006-11-01 01:53:00,0.67218,0.67218,0.67206,0.67216,86800000.0
2006-11-01 01:54:00,0.67215,0.67221,0.67203,0.67221,91999999.0
2006-11-01 01:55:00,0.67209,0.67209,0.67185,0.67185,105000000.0
2006-11-01 01:56:00,0.67175,0.67184,0.67132,0.67139,98500000.0
2006-11-01 01:57:00,0.67143,0.67163,0.67141,0.67151,83599998.0
2006-11-01 01:58:00,0.67141,0.67146,0.67137,0.67146,82500002.0
2006-11-01 01:59:00,0.67129,0.67133,0.6711,0.67111,93799999.0
2006-11-01 02:00:00,0.67108,0.67114,0.67098,0.67107,85300000.0
2006-11-01 02:01:00,0.67114,0.67115,0.67098,0.67098,190000002.0
2006-11-01 02:02:00,0.67099,0.67099,0.67042,0.67042,123200001.0
2006-11-01 02:03:00,0.67065,0.67081,0.67065,0.67073,51599999.0
2006-11-01 02:04:00,0.67084,0.67086,0.67056,0.67086,97400000.0
2006-11-01 02:05:00,0.67099,0.67128,0.67099,0.67128,60699999.0
2006-11-01 02:06:00,0.67121,0.67123,0.67105,0.67105,91399998.0
2006-11-01 02:07:00,0.67096,0.67096,0.67086,0.67089,67800001.0
2006-11-01 02:08:00,0.67072,0.67095,0.67072,0.67095,83400000.0
2006-11-01 02:09:00,0.67076,0.67077,0.67056,0.67056,53799999.0
2006-11-01 02:10:00,0.67057,0.6707,0.67054,0.6707,100899999.0
2006-11-01 02:11:00,0.67061,0.67068,0.67061,0.67064,90399998.0
2006-11-01 02:12:00,0.67069,0.6707,0.67057,0.6707,114800001.0
2006-11-01 02:13:00,0.67063,0.67068,0.6705,0.6705,60700001.0
2006-11-01 02:14:00,0.67062,0.67075,0.67062,0.67075,128500000.0
2006-11-01 02:15:00,0.67063,0.6707,0.67051,0.67054,112900002.0
2006-11-01 02:16:00,0.67045,0.6706,0.67044,0.67044,131600000.0
2006-11-01 02:17:00,0.67031,0.67031,0.67004,0.67028,65200000.0
2006-11-01 02:18:00,0.67019,0.67033,0.67008,0.6702,180899999.0
2006-11-01 02:19:00,0.67017,0.67024,0.67008,0.67008,59600001.0
2006-11-01 02:20:00,0.67016,0.67025,0.66998,0.67025,70700000.0
2006-11-01 02:21:00,0.67026,0.67045,0.6702,0.67045,101200000.0
2006-11-01 02:22:00,0.67047,0.67053,0.67042,0.67053,56700000.0
2006-11-01 02:23:00,0.6704,0.6706,0.6704,0.67045,94699999.0
2006-11-01 02:24:00,0.67046,0.67046,0.67028,0.67028,69000000.0
2006-11-01 02:25:00,0.67032,0.67036,0.67012,0.67014,60099999.0
2006-11-01 02:26:00,0.67014,0.67014,0.66987,0.66987,48999999.0
2006-11-01 02:27:00,0.66994,0.67007,0.66981,0.66994,123199998.0
2006-11-01 02:28:00,0.66989,0.66997,0.66989,0.66995,40900000.0
2006-11-01 02:29:00,0.67,0.67004,0.6699,0.66995,115900002.0
2006-11-01 02:30:00,0.67002,0.67002,0.66991,0.67002,92699999.0
2006-11-01 02:31:00,0.67006,0.67008,0.6699,0.67008,126200001.0
2006-11-01 02:32:00,0.66994,0.67012,0.66994,0.67008,71399997.0
2006-11-01 02:33:00,0.67007,0.67013,0.67006,0.67013,46300001.0
2006-11-01 02:34:00,0.66999,0.67004,0.66983,0.66997,64400000.0
2006-11-01 02:35:00,0.66995,0.67005,0.66995,0.66995,110199998.0
2006-11-01 02:36:00,0.66998,0.67007,0.66988,0.66988,89900001.0
2006-11-01 02:37:00,0.66999,0.67007,0.66999,0.67001,84900003.0
2006-11-01 02:38:00,0.67005,0.67006,0.66986,0.66986,108600000.0
2006-11-01 02:39:00,0.66997,0.67007,0.66985,0.66985,135199999.0
2006-11-01 02:40:00,0.66992,0.67006,0.66989,0.67003,88500000.0
2006-11-01 02:41:00,0.67005,0.67005,0.66993,0.66993,27800000.0
2006-11-01 02:42:00,0.67005,0.67005,0.67,0.67003,71000000.0
2006-11-01 02:43:00,0.67005,0.67011,0.67002,0.67007,53900000.0
2006-11-01 02:44:00,0.67013,0.67013,0.67002,0.67002,75899998.0
2006-11-01 02:45:00,0.67005,0.6703,0.67005,0.6703,48600000.0
2006-11-01 02:46:00,0.67022,0.67026,0.67013,0.67013,55500000.0
2006-11-01 02:47:00,0.67017,0.6704,0.67017,0.6704,36300000.0
2006-11-01 02:48:00,0.67037,0.67037,0.67026,0.67033,111300000.0
2006-11-01 02:49:00,0.67025,0.6703,0.67019,0.6703,82999999.0
2006-11-01 02:50:00,0.67042,0.67042,0.67032,0.67036,80899999.0
2006-11-01 02:51:00,0.67038,0.67041,0.67026,0.67028,147599997.0
2006-11-01 02:52:00,0.67028,0.6704,0.67028,0.67034,124299998.0
2006-11-01 02:53:00,0.67038,0.6705,0.67029,0.67041,92900000.0
2006-11-01 02:54:00,0.67041,0.67043,0.67032,0.67038,75799999.0
2006-11-01 02:55:00,0.6704,0.6704,0.6703,0.67032,89299999.0
2006-11-01 02:56:00,0.67042,0.67051,0.67036,0.67041,83499999.0
2006-11-01 02:57:00,0.67038,0.67055,0.67038,0.67055,47400000.0
2006-11-01 02:58:00,0.67057,0.67063,0.6705,0.67052,73900001.0
2006-11-01 02:59:00,0.67055,0.67062,0.6705,0.6705,110700000.0
2006-11-01 03:00:00,0.67052,0.67065,0.67052,0.67065,78100000.0
2006-11-01 03:01:00,0.67069,0.67072,0.67055,0.67068,54700000.0
2006-11-01 03:02:00,0.67055,0.67068,0.67055,0.6706,83799999.0
2006-11-01 03:03:00,0.67058,0.67062,0.67047,0.67047,74900000.0
2006-11-01 03:04:00,0.67058,0.67067,0.67055,0.67067,150800003.0
2006-11-01 03:05:00,0.6706,0.67075,0.67048,0.67075,113299998.0
2006-11-01 03:06:00,0.67065,0.67072,0.67053,0.67072,113699998.0
2006-11-01 03:07:00,0.67073,0.67073,0.67062,0.67065,31899999.0
2006-11-01 03:08:00,0.6706,0.67067,0.67058,0.67063,146899997.0
2006-11-01 03:09:00,0.67068,0.67085,0.6706,0.67085,113099998.0
2006-11-01 03:10:00,0.6709,0.67098,0.6709,0.6709,97399999.0
2006-11-01 03:11:00,0.67087,0.67089,0.67083,0.67089,51000000.0
2006-11-01 03:12:00,0.67092,0.67093,0.67073,0.67093,82999999.0
2006-11-01 03:13:00,0.67085,0.67085,0.67078,0.67078,43100000.0
2006-11-01 03:14:00,0.67066,0.67066,0.67058,0.67064,48500000.0
2006-11-01 03:15:00,0.67069,0.67078,0.67063,0.67063,62000000.0
2006-11-01 03:16:00,0.67068,0.67079,0.67066,0.67073,60600000.0
2006-11-01 03:17:00,0.67063,0.67064,0.67052,0.67052,50200000.0
2006-11-01 03:18:00,0.67055,0.67069,0.67053,0.67062,67700000.0
2006-11-01 03:19:00,0.67045,0.67068,0.67045,0.67055,58100000.0
2006-11-01 03:20:00,0.67057,0.67058,0.67038,0.67043,138700000.0
2006-11-01 03:21:00,0.6705,0.67075,0.6705,0.67075,85800000.0
2006-11-01 03:22:00,0.67053,0.67069,0.67051,0.67065,109099999.0
2006-11-01 03:23:00,0.6706,0.67065,0.6706,0.6706,83300000.0
2006-11-01 03:24:00,0.67051,0.67055,0.67047,0.67055,74500003.0
2006-11-01 03:25:00,0.67057,0.67063,0.67049,0.67063,30300000.0
2006-11-01 03:26:00,0.67065,0.6707,0.67055,0.67055,58200000.0
2006-11-01 03:27:00,0.6706,0.67067,0.67055,0.67067,34300000.0
2006-11-01 03:28:00,0.67057,0.67057,0.67045,0.67045,89200001.0
2006-11-01 03:29:00,0.67059,0.67059,0.67039,0.67057,90400000.0
2006-11-01 03:30:00,0.67058,0.67064,0.67055,0.67055,73800001.0
2006-11-01 03:31:00,0.6706,0.6707,0.67055,0.6707,157099998.0
2006-11-01 03:32:00,0.67062,0.67063,0.67049,0.67063,90100000.0
2006-11-01 03:33:00,0.67062,0.67062,0.67045,0.67045,56799999.0
2006-11-01 03:34:00,0.67045,0.67058,0.67045,0.67057,94300002.0
2006-11-01 03:35:00,0.6707,0.6707,0.6706,0.67065,93900000.0
2006-11-01 03:36:00,0.67042,0.6706,0.67033,0.67057,150800000.0
2006-11-01 03:37:00,0.67065,0.67065,0.67055,0.67057,106600001.0
2006-11-01 03:38:00,0.6706,0.67067,0.67059,0.67059,102000002.0
2006-11-01 03:39:00,0.67059,0.67059,0.67053,0.67053,56000000.0
2006-11-01 03:40:00,0.67045,0.67055,0.67045,0.67055,59500000.0
2006-11-01 03:41:00,0.67056,0.67063,0.6705,0.67063,137900001.0
2006-11-01 03:42:00,0.67056,0.67066,0.67019,0.67057,94900002.0
2006-11-01 03:43:00,0.67057,0.67057,0.67052,0.67052,47800000.0
2006-11-01 03:44:00,0.67056,0.67065,0.6705,0.67065,42200000.0
2006-11-01 03:45:00,0.67066,0.6708,0.67054,0.67054,96399999.0
2006-11-01 03:46:00,0.67062,0.67062,0.67032,0.67059,85000001.0
2006-11-01 03:47:00,0.67051,0.67054,0.67051,0.67054,22300000.0
2006-11-01 03:48:00,0.67045,0.67059,0.67041,0.67049,135500002.0
2006-11-01 03:49:00,0.67037,0.67058,0.67033,0.67058,62900001.0
2006-11-01 03:50:00,0.67055,0.67057,0.6705,0.6705,107800000.0
2006-11-01 03:51:00,0.67053,0.67053,0.67044,0.67045,94799999.0
2006-11-01 03:52:00,0.6705,0.6705,0.67045,0.6705,45400000.0
2006-11-01 03:53:00,0.67037,0.67043,0.67003,0.67043,86099999.0
2006-11-01 03:54:00,0.67035,0.67055,0.67035,0.67055,108800001.0
2006-11-01 03:55:00,0.6704,0.6704,0.67032,0.67037,91500000.0
2006-11-01 03:56:00,0.67025,0.67038,0.67025,0.67033,87599998.0
2006-11-01 03:57:00,0.6703,0.6705,0.6703,0.6705,36700000.0
2006-11-01 03:58:00,0.67045,0.67045,0.67035,0.6704,74500000.0
2006-11-01 03:59:00,0.67041,0.67053,0.67041,0.67053,62199999.0
2006-11-01 04:00:00,0.67052,0.67067,0.67052,0.67067,52800000.0
2006-11-01 04:01:00,0.67054,0.67059,0.67043,0.67056,82199999.0
2006-11-01 04:02:00,0.67048,0.67048,0.67044,0.67044,20800000.0
2006-11-01 04:03:00,0.67042,0.6705,0.67042,0.67044,122300001.0
2006-11-01 04:04:00,0.67049,0.67049,0.67032,0.67032,103600001.0
2006-11-01 04:05:00,0.67026,0.67038,0.67013,0.67013,50300000.0
2006-11-01 04:06:00,0.67013,0.67025,0.67004,0.67004,175700001.0
2006-11-01 04:07:00,0.67001,0.67012,0.67001,0.67007,67600000.0
2006-11-01 04:08:00,0.67021,0.67021,0.67,0.67,90000001.0
2006-11-01 04:09:00,0.67002,0.6701,0.67,0.67004,75000000.0
2006-11-01 04:10:00,0.66998,0.67009,0.66998,0.66999,109199999.0
2006-11-01 04:11:00,0.67001,0.67006,0.67001,0.67006,51600000.0
2006-11-01 04:12:00,0.67003,0.67003,0.66987,0.66995,59200000.0
2006-11-01 04:13:00,0.6701,0.67017,0.67003,0.67017,105999999.0
2006-11-01 04:14:00,0.67026,0.67026,0.67001,0.67001,55700000.0
2006-11-01 04:15:00,0.67009,0.67019,0.67007,0.67007,95499999.0
2006-11-01 04:16:00,0.66999,0.67008,0.66998,0.67008,109200000.0
2006-11-01 04:17:00,0.6701,0.6701,0.66991,0.67,111899999.0
2006-11-01 04:18:00,0.66986,0.6699,0.66969,0.66977,129700003.0
2006-11-01 04:19:00,0.66958,0.66958,0.66952,0.66952,26300000.0
2006-11-01 04:20:00,0.66936,0.66947,0.66932,0.66938,64600000.0
2006-11-01 04:21:00,0.66943,0.66948,0.66928,0.66928,109700001.0
2006-11-01 04:22:00,0.66927,0.66954,0.66927,0.66935,95800000.0
2006-11-01 04:23:00,0.66939,0.66964,0.66934,0.66964,78100000.0
2006-11-01 04:24:00,0.66972,0.66975,0.66946,0.66946,105200000.0
2006-11-01 04:25:00,0.66951,0.66976,0.66951,0.66976,76399999.0
2006-11-01 04:26:00,0.66969,0.66979,0.66955,0.66961,85200000.0
2006-11-01 04:27:00,0.66975,0.66975,0.66965,0.6697,50900000.0
2006-11-01 04:28:00,0.66981,0.66981,0.66959,0.66973,86000001.0
2006-11-01 04:29:00,0.66977,0.6699,0.66977,0.66983,77899998.0
2006-11-01 04:30:00,0.66983,0.66996,0.66981,0.66984,102000000.0
2006-11-01 04:31:00,0.66968,0.66993,0.66968,0.66984,131500001.0
2006-11-01 04:32:00,0.66983,0.67002,0.66976,0.66976,166400000.0
2006-11-01 04:33:00,0.66976,0.66987,0.66976,0.66981,90499999.0
2006-11-01 04:34:00,0.66989,0.66989,0.66986,0.66986,25500000.0
2006-11-01 04:35:00,0.66975,0.66985,0.6697,0.66985,60599999.0
2006-11-01 04:36:00,0.66978,0.66986,0.66969,0.66986,106699999.0
2006-11-01 04:37:00,0.66982,0.66982,0.66978,0.66978,29500000.0
2006-11-01 04:38:00,0.66975,0.66975,0.66962,0.66975,74599999.0
2006-11-01 04:39:00,0.66981,0.67001,0.66981,0.66995,92999999.0
2006-11-01 04:40:00,0.66995,0.66995,0.6699,0.6699,91299999.0
2006-11-01 04:41:00,0.66996,0.66996,0.6697,0.66984,97900000.0
2006-11-01 04:42:00,0.66993,0.66997,0.66976,0.66997,82799999.0
2006-11-01 04:43:00,0.66981,0.66997,0.66977,0.66985,158200001.0
2006-11-01 04:44:00,0.67,0.67,0.66981,0.66981,125300000.0
2006-11-01 04:45:00,0.66983,0.67001,0.66983,0.67001,93400000.0
2006-11-01 04:46:00,0.67001,0.67001,0.66967,0.6697,115500000.0
2006-11-01 04:47:00,0.66972,0.66976,0.66965,0.66965,88600000.0
2006-11-01 04:48:00,0.6696,0.66965,0.66955,0.66965,94099999.0
2006-11-01 04:49:00,0.66968,0.66976,0.6696,0.66968,136900000.0
2006-11-01 04:50:00,0.66971,0.66971,0.66953,0.66959,106499999.0
2006-11-01 04:51:00,0.66961,0.66961,0.66948,0.66948,74100000.0
2006-11-01 04:52:00,0.66952,0.66962,0.66952,0.66962,23700000.0
2006-11-01 04:53:00,0.66944,0.66946,0.66944,0.66946,8600000.0
2006-11-01 04:54:00,0.66943,0.6696,0.66938,0.6696,48600000.0
2006-11-01 04:55:00,0.6696,0.6696,0.6695,0.66955,86300000.0
2006-11-01 04:56:00,0.66934,0.66954,0.66934,0.66954,77499999.0
2006-11-01 04:57:00,0.66957,0.66964,0.66931,0.66964,68100000.0
2006-11-01 04:58:00,0.66965,0.66975,0.66963,0.66963,101699999.0
2006-11-01 04:59:00,0.66972,0.66972,0.66941,0.66948,117600000.0
2006-11-01 05:00:00,0.66949,0.66954,0.66948,0.66952,74199998.0
2006-11-01 05:01:00,0.66945,0.66955,0.66935,0.66953,88399999.0
2006-11-01 05:02:00,0.66957,0.66957,0.6695,0.6695,35100000.0
2006-11-01 05:03:00,0.66947,0.66952,0.66927,0.66927,82999998.0
2006-11-01 05:04:00,0.66959,0.6697,0.66947,0.66947,164400000.0
2006-11-01 05:05:00,0.66956,0.66956,0.66944,0.66945,92400002.0
2006-11-01 05:06:00,0.6695,0.6695,0.66934,0.66945,72499999.0
2006-11-01 05:07:00,0.6695,0.66955,0.66942,0.6695,70700000.0
2006-11-01 05:08:00,0.66955,0.6696,0.66945,0.6695,94600000.0
2006-11-01 05:09:00,0.66953,0.66953,0.66938,0.66952,99900002.0
2006-11-01 05:10:00,0.66944,0.66944,0.66941,0.66941,8800000.0
2006-11-01 05:11:00,0.66936,0.66943,0.66929,0.66943,111200001.0
2006-11-01 05:12:00,0.66942,0.66954,0.66942,0.66947,35099999.0
2006-11-01 05:13:00,0.66938,0.66957,0.66924,0.66946,99700000.0
2006-11-01 05:14:00,0.66948,0.66952,0.66939,0.66952,100100001.0
2006-11-01 05:15:00,0.66945,0.66945,0.6693,0.6693,17800000.0
2006-11-01 05:16:00,0.66927,0.66939,0.66927,0.66931,92500001.0
2006-11-01 05:17:00,0.66932,0.66932,0.6692,0.6693,68500000.0
2006-11-01 05:18:00,0.66932,0.66934,0.66916,0.66925,52300000.0
2006-11-01 05:19:00,0.66928,0.66939,0.66923,0.66939,31000000.0
2006-11-01 05:20:00,0.66927,0.66927,0.66919,0.66919,49300000.0
2006-11-01 05:21:00,0.66928,0.66928,0.66911,0.66926,58400002.0
2006-11-01 05:22:00,0.66914,0.66933,0.66895,0.6693,102699999.0
2006-11-01 05:23:00,0.66921,0.66923,0.66917,0.66917,50999999.0
2006-11-01 05:24:00,0.6693,0.6693,0.66918,0.66928,88299999.0
2006-11-01 05:25:00,0.66923,0.66946,0.66923,0.66933,103500000.0
2006-11-01 05:26:00,0.66926,0.66927,0.66917,0.66917,86000001.0
2006-11-01 05:27:00,0.66916,0.66916,0.66901,0.66912,48600000.0
2006-11-01 05:28:00,0.66922,0.66922,0.66904,0.66907,79600000.0
2006-11-01 05:29:00,0.66905,0.66918,0.66905,0.66918,51699999.0
2006-11-01 05:30:00,0.66908,0.66919,0.66908,0.66918,46400000.0
2006-11-01 05:31:00,0.66922,0.66922,0.66914,0.66921,50900000.0
2006-11-01 05:32:00,0.66915,0.66921,0.66907,0.6691,43900000.0
2006-11-01 05:33:00,0.66912,0.66912,0.66895,0.66895,59000000.0
2006-11-01 05:34:00,0.66905,0.66913,0.66905,0.66913,52700000.0
2006-11-01 05:35:00,0.66918,0.66934,0.66918,0.6693,151500001.0
2006-11-01 05:36:00,0.66937,0.66937,0.66897,0.66922,47300000.0
2006-11-01 05:37:00,0.66928,0.66931,0.66925,0.66925,84200000.0
2006-11-01 05:38:00,0.66925,0.66933,0.6692,0.66933,77899998.0
2006-11-01 05:39:00,0.66927,0.66929,0.66924,0.66927,43800000.0
2006-11-01 05:40:00,0.66929,0.66929,0.6691,0.66912,35300000.0
2006-11-01 05:41:00,0.66929,0.6693,0.66921,0.66921,56599999.0
2006-11-01 05:42:00,0.66923,0.66926,0.66908,0.66917,81499999.0
2006-11-01 05:43:00,0.6691,0.66915,0.66905,0.66915,57599999.0
2006-11-01 05:44:00,0.6691,0.66921,0.66893,0.66913,47100000.0
2006-11-01 05:45:00,0.66908,0.6691,0.66895,0.6691,51800000.0
2006-11-01 05:46:00,0.6691,0.66915,0.6691,0.6691,72900000.0
2006-11-01 05:47:00,0.66912,0.66912,0.66895,0.66895,89099998.0
2006-11-01 05:48:00,0.66917,0.6692,0.66912,0.6692,84800000.0
2006-11-01 05:49:00,0.66922,0.66922,0.66908,0.66917,49700000.0
2006-11-01 05:50:00,0.66903,0.66916,0.66903,0.66908,94600000.0
2006-11-01 05:51:00,0.66918,0.66918,0.66901,0.66904,39000000.0
2006-11-01 05:52:00,0.66915,0.66915,0.66905,0.6691,65600000.0
2006-11-01 05:53:00,0.66903,0.66915,0.66903,0.66908,55200000.0
2006-11-01 05:54:00,0.66911,0.66924,0.66908,0.66908,57600000.0
2006-11-01 05:55:00,0.66903,0.66904,0.66893,0.66902,92300000.0
2006-11-01 05:56:00,0.66881,0.6691,0.66869,0.6691,107500001.0
2006-11-01 05:57:00,0.66885,0.66885,0.66863,0.66865,136000002.0
2006-11-01 05:58:00,0.66872,0.66884,0.66856,0.66884,89599998.0
2006-11-01 05:59:00,0.66882,0.66898,0.66877,0.66898,52500000.0
2006-11-01 06:00:00,0.66895,0.66898,0.66895,0.66897,50200001.0
2006-11-01 06:01:00,0.66889,0.66914,0.66879,0.66914,59200001.0
2006-11-01 06:02:00,0.66918,0.66918,0.66897,0.66902,86800001.0
2006-11-01 06:03:00,0.66904,0.66915,0.66904,0.66915,29400000.0
2006-11-01 06:04:00,0.66918,0.66918,0.66904,0.66909,68600001.0
2006-11-01 06:05:00,0.66925,0.66925,0.6692,0.66925,89799998.0
2006-11-01 06:06:00,0.66917,0.66917,0.66905,0.66905,43800000.0
2006-11-01 06:07:00,0.66908,0.66926,0.66908,0.66924,124200003.0
2006-11-01 06:08:00,0.66924,0.66938,0.66902,0.6691,109699999.0
2006-11-01 06:09:00,0.66928,0.66935,0.66917,0.66935,87500001.0
2006-11-01 06:10:00,0.66928,0.66934,0.66907,0.66907,139800003.0
2006-11-01 06:11:00,0.66901,0.66913,0.66901,0.66909,55100000.0
2006-11-01 06:12:00,0.66904,0.66918,0.66902,0.66912,100300001.0
2006-11-01 06:13:00,0.6691,0.6691,0.66902,0.66909,68199999.0
2006-11-01 06:14:00,0.6691,0.66915,0.6691,0.6691,42000000.0
2006-11-01 06:15:00,0.66908,0.66911,0.66903,0.66908,102700000.0
2006-11-01 06:16:00,0.66904,0.66904,0.66873,0.66873,64000001.0
2006-11-01 06:17:00,0.66912,0.66912,0.66899,0.66908,91900000.0
2006-11-01 06:18:00,0.6689,0.66907,0.66889,0.66893,117600000.0
2006-11-01 06:19:00,0.66903,0.66914,0.66903,0.66905,85200000.0
2006-11-01 06:20:00,0.6691,0.66915,0.6691,0.66915,83699999.0
2006-11-01 06:21:00,0.66918,0.66918,0.6691,0.66912,43200000.0
2006-11-01 06:22:00,0.66908,0.6691,0.669,0.66908,66199998.0
2006-11-01 06:23:00,0.66929,0.66929,0.66887,0.66898,58499999.0
2006-11-01 06:24:00,0.66903,0.66905,0.66895,0.669,86900001.0
2006-11-01 06:25:00,0.66898,0.669,0.66892,0.66894,112099999.0
2006-11-01 06:26:00,0.66888,0.66888,0.66872,0.66872,65400001.0
2006-11-01 06:27:00,0.66872,0.66881,0.66871,0.66879,124999999.0
2006-11-01 06:28:00,0.66877,0.66882,0.66871,0.66882,74000000.0
2006-11-01 06:29:00,0.66881,0.66892,0.66881,0.66892,54000002.0
2006-11-01 06:30:00,0.6689,0.66898,0.66885,0.66885,53800001.0
2006-11-01 06:31:00,0.6689,0.66895,0.66885,0.6689,108200000.0
2006-11-01 06:32:00,0.66892,0.66895,0.66885,0.66893,103700000.0
2006-11-01 06:33:00,0.66872,0.66899,0.66872,0.66899,90900000.0
2006-11-01 06:34:00,0.66888,0.66892,0.66885,0.66888,109499997.0
2006-11-01 06:35:00,0.66887,0.66896,0.66886,0.66892,133799998.0
2006-11-01 06:36:00,0.66876,0.66892,0.66876,0.66887,29900000.0
2006-11-01 06:37:00,0.66881,0.66892,0.66881,0.66892,59700000.0
2006-11-01 06:38:00,0.669,0.66903,0.6689,0.66892,56500000.0
2006-11-01 06:39:00,0.66902,0.66902,0.66878,0.66887,127100000.0
2006-11-01 06:40:00,0.66856,0.66886,0.66856,0.66863,136799999.0
2006-11-01 06:41:00,0.66894,0.669,0.66887,0.66887,71200001.0
2006-11-01 06:42:00,0.66868,0.66899,0.66868,0.66899,48700000.0
2006-11-01 06:43:00,0.66881,0.66896,0.66867,0.66894,80700000.0
2006-11-01 06:44:00,0.669,0.66905,0.66895,0.66905,137600000.0
2006-11-01 06:45:00,0.66887,0.66901,0.66887,0.669,148300002.0
2006-11-01 06:46:00,0.66902,0.66902,0.66883,0.66901,90200000.0
2006-11-01 06:47:00,0.66895,0.66902,0.66891,0.66893,97900000.0
2006-11-01 06:48:00,0.6689,0.66899,0.66889,0.66899,146200001.0
2006-11-01 06:49:00,0.66887,0.66889,0.6688,0.6688,26700000.0
2006-11-01 06:50:00,0.66878,0.66878,0.66875,0.66876,59600001.0
2006-11-01 06:51:00,0.66888,0.66888,0.66872,0.66876,66199998.0
2006-11-01 06:52:00,0.6688,0.66885,0.66875,0.66885,166600000.0
2006-11-01 06:53:00,0.66859,0.6688,0.66833,0.66864,72000001.0
2006-11-01 06:54:00,0.6688,0.6688,0.66877,0.66877,28700000.0
2006-11-01 06:55:00,0.66876,0.66888,0.66876,0.66879,80399999.0
2006-11-01 06:56:00,0.66882,0.66882,0.66868,0.66877,86099999.0
2006-11-01 06:57:00,0.66885,0.66888,0.66871,0.66888,98899999.0
2006-11-01 06:58:00,0.66865,0.66882,0.66865,0.66882,57400000.0
2006-11-01 06:59:00,0.66865,0.66877,0.66865,0.66877,94000001.0
2006-11-01 07:00:00,0.66872,0.66891,0.66869,0.66876,70800000.0
2006-11-01 07:01:00,0.66881,0.66881,0.6687,0.6687,23600000.0
2006-11-01 07:02:00,0.66875,0.66881,0.6687,0.66873,89700000.0
2006-11-01 07:03:00,0.6687,0.6687,0.66853,0.66853,52599999.0
2006-11-01 07:04:00,0.66843,0.6686,0.66842,0.6686,124199999.0
2006-11-01 07:05:00,0.6685,0.6687,0.66848,0.6687,78300002.0
2006-11-01 07:06:00,0.66869,0.66869,0.66841,0.66843,98700001.0
2006-11-01 07:07:00,0.66853,0.66862,0.66852,0.66855,83799999.0
2006-11-01 07:08:00,0.6686,0.66871,0.66838,0.66867,64400000.0
2006-11-01 07:09:00,0.66861,0.66871,0.66856,0.66865,84400002.0
2006-11-01 07:10:00,0.66865,0.66865,0.6686,0.6686,44200000.0
2006-11-01 07:11:00,0.6684,0.66876,0.6684,0.6687,100100002.0
2006-11-01 07:12:00,0.66877,0.66884,0.66876,0.66883,47700001.0
2006-11-01 07:13:00,0.66894,0.66894,0.6687,0.6687,47099999.0
2006-11-01 07:14:00,0.66872,0.66895,0.66867,0.66895,87700001.0
2006-11-01 07:15:00,0.66891,0.66891,0.66867,0.66878,118600001.0
2006-11-01 07:16:00,0.6687,0.66878,0.66865,0.6687,71400000.0
2006-11-01 07:17:00,0.66875,0.66879,0.66863,0.66879,52500001.0
2006-11-01 07:18:00,0.66877,0.6688,0.66863,0.6688,117200000.0
2006-11-01 07:19:00,0.66881,0.66881,0.66869,0.66869,11200000.0
2006-11-01 07:20:00,0.66873,0.6689,0.66872,0.6689,46300000.0
2006-11-01 07:21:00,0.66872,0.66872,0.66857,0.66863,45400000.0
2006-11-01 07:22:00,0.66863,0.66875,0.66856,0.66863,119299999.0
2006-11-01 07:23:00,0.66869,0.66875,0.66862,0.66873,94699999.0
2006-11-01 07:24:00,0.66872,0.66876,0.66859,0.66872,52100000.0
2006-11-01 07:25:00,0.66869,0.66875,0.66868,0.66875,63999999.0
2006-11-01 07:26:00,0.66858,0.66858,0.66847,0.66848,47000000.0
2006-11-01 07:27:00,0.66861,0.66873,0.66861,0.66873,96499999.0
2006-11-01 07:28:00,0.66874,0.66881,0.66865,0.66881,93699999.0
2006-11-01 07:29:00,0.66884,0.66885,0.66871,0.6688,87600000.0
2006-11-01 07:30:00,0.66873,0.66873,0.6686,0.66868,80699999.0
2006-11-01 07:31:00,0.66857,0.66864,0.66855,0.66863,102200000.0
2006-11-01 07:32:00,0.66881,0.66881,0.66857,0.66857,112799999.0
2006-11-01 07:33:00,0.66862,0.66884,0.66862,0.66884,78900000.0
2006-11-01 07:34:00,0.66857,0.66898,0.66857,0.66892,93399999.0
2006-11-01 07:35:00,0.66885,0.66895,0.66885,0.66885,71699997.0
2006-11-01 07:36:00,0.6689,0.66902,0.6689,0.66902,90699999.0
2006-11-01 07:37:00,0.66901,0.66901,0.66883,0.66883,105500000.0
2006-11-01 07:38:00,0.66883,0.66883,0.66865,0.66882,70600000.0
2006-11-01 07:39:00,0.6688,0.66885,0.66878,0.66878,86399998.0
2006-11-01 07:40:00,0.66875,0.66895,0.66875,0.66886,88199999.0
2006-11-01 07:41:00,0.66879,0.66888,0.66872,0.66888,82999999.0
2006-11-01 07:42:00,0.66892,0.66902,0.66882,0.66887,100700001.0
2006-11-01 07:43:00,0.6689,0.66906,0.66876,0.66876,90700000.0
2006-11-01 07:44:00,0.66884,0.66889,0.66881,0.66889,57300000.0
2006-11-01 07:45:00,0.66885,0.66887,0.66876,0.66882,153799997.0
2006-11-01 07:46:00,0.66888,0.66891,0.66882,0.66882,47900000.0
2006-11-01 07:47:00,0.66887,0.66892,0.66882,0.66888,122500002.0
2006-11-01 07:48:00,0.66888,0.66889,0.66868,0.66888,64900001.0
2006-11-01 07:49:00,0.66877,0.66891,0.66877,0.66887,136600000.0
2006-11-01 07:50:00,0.66882,0.66889,0.66869,0.66875,49300000.0
2006-11-01 07:51:00,0.66878,0.66892,0.66877,0.66877,162999998.0
2006-11-01 07:52:00,0.66884,0.6689,0.66871,0.66882,128399998.0
2006-11-01 07:53:00,0.66888,0.66891,0.66881,0.66882,81600000.0
2006-11-01 07:54:00,0.66878,0.66882,0.66861,0.6688,82799998.0
2006-11-01 07:55:00,0.66885,0.66885,0.6687,0.6687,26300000.0
2006-11-01 07:56:00,0.66872,0.66876,0.66864,0.66876,99599999.0
2006-11-01 07:57:00,0.66881,0.66881,0.66866,0.66881,69500001.0
2006-11-01 07:58:00,0.66883,0.66887,0.66872,0.66872,18400000.0
2006-11-01 07:59:00,0.66882,0.66884,0.66875,0.66884,107199999.0
2006-11-01 08:00:00,0.66869,0.66882,0.66854,0.66861,79999999.0
2006-11-01 08:01:00,0.66863,0.66868,0.6685,0.66864,79500000.0
2006-11-01 08:02:00,0.6687,0.66882,0.66865,0.66868,64500000.0
2006-11-01 08:03:00,0.6687,0.66876,0.6687,0.66875,70500000.0
2006-11-01 08:04:00,0.66884,0.66894,0.66884,0.66894,72400000.0
2006-11-01 08:05:00,0.66898,0.66909,0.66885,0.66885,97800000.0
2006-11-01 08:06:00,0.66896,0.66912,0.66896,0.6691,144599999.0
2006-11-01 08:07:00,0.66905,0.6692,0.66905,0.66915,52800000.0
2006-11-01 08:08:00,0.66904,0.66913,0.66896,0.66913,149899998.0
2006-11-01 08:09:00,0.66915,0.66915,0.66905,0.66905,39800000.0
2006-11-01 08:10:00,0.66915,0.6692,0.6691,0.6691,63199999.0
2006-11-01 08:11:00,0.66915,0.66925,0.66905,0.66912,88599999.0
2006-11-01 08:12:00,0.6691,0.66918,0.66895,0.66915,107800000.0
2006-11-01 08:13:00,0.66916,0.66919,0.66906,0.66919,125199999.0
2006-11-01 08:14:00,0.66917,0.66925,0.66915,0.66925,81999999.0
2006-11-01 08:15:00,0.66918,0.66924,0.66914,0.66924,178700000.0
2006-11-01 08:16:00,0.6692,0.66925,0.66915,0.66925,85600000.0
2006-11-01 08:17:00,0.66921,0.66934,0.66913,0.66923,129600000.0
2006-11-01 08:18:00,0.66923,0.6694,0.66923,0.66936,89900000.0
2006-11-01 08:19:00,0.6694,0.6694,0.66924,0.66932,79600000.0
2006-11-01 08:20:00,0.66943,0.66943,0.66927,0.66931,111700000.0
2006-11-01 08:21:00,0.6692,0.66935,0.6692,0.6693,43000001.0
2006-11-01 08:22:00,0.66933,0.66933,0.66918,0.66932,102400000.0
2006-11-01 08:23:00,0.66926,0.66926,0.6691,0.6691,27100000.0
2006-11-01 08:24:00,0.66922,0.66924,0.66917,0.66918,75299999.0
2006-11-01 08:25:00,0.6691,0.6691,0.669,0.669,28500000.0
2006-11-01 08:26:00,0.66917,0.6692,0.66912,0.66912,68100000.0
2006-11-01 08:27:00,0.66907,0.66907,0.66895,0.66904,86300001.0
2006-11-01 08:28:00,0.66905,0.66919,0.66905,0.6691,95500000.0
2006-11-01 08:29:00,0.66915,0.66915,0.66908,0.66908,47199999.0
2006-11-01 08:30:00,0.66915,0.66915,0.66905,0.66905,86800000.0
2006-11-01 08:31:00,0.66908,0.6691,0.66901,0.66908,37900001.0
2006-11-01 08:32:00,0.66891,0.66923,0.66882,0.66923,60400000.0
2006-11-01 08:33:00,0.66904,0.66913,0.66894,0.66903,66099999.0
2006-11-01 08:34:00,0.66927,0.66927,0.66913,0.66916,43799999.0
2006-11-01 08:35:00,0.66911,0.66916,0.66904,0.66916,55800000.0
2006-11-01 08:36:00,0.66886,0.66919,0.66886,0.66917,80200000.0
2006-11-01 08:37:00,0.66928,0.66928,0.66927,0.66927,17400000.0
2006-11-01 08:38:00,0.66897,0.66916,0.66885,0.66905,84400002.0
2006-11-01 08:39:00,0.66921,0.66922,0.66911,0.66913,96300001.0
2006-11-01 08:40:00,0.66921,0.66922,0.66909,0.66909,85300001.0
2006-11-01 08:41:00,0.66913,0.66923,0.66909,0.66909,44700001.0
2006-11-01 08:42:00,0.66938,0.66938,0.66931,0.66931,57000000.0
2006-11-01 08:43:00,0.66925,0.66937,0.6692,0.6692,125299996.0
2006-11-01 08:44:00,0.66932,0.66939,0.66929,0.66929,50200000.0
2006-11-01 08:45:00,0.66934,0.66942,0.66924,0.66929,87199999.0
2006-11-01 08:46:00,0.66944,0.66944,0.66888,0.66891,139999999.0
2006-11-01 08:47:00,0.66937,0.66941,0.66936,0.66941,95100000.0
2006-11-01 08:48:00,0.66928,0.6694,0.66928,0.6694,37500000.0
2006-11-01 08:49:00,0.66934,0.66934,0.66923,0.66923,9900000.0
2006-11-01 08:50:00,0.6692,0.66936,0.66917,0.66936,86100000.0
2006-11-01 08:51:00,0.6694,0.6694,0.66926,0.66926,49800000.0
2006-11-01 08:52:00,0.66934,0.66937,0.66928,0.66929,78300000.0
2006-11-01 08:53:00,0.66941,0.66945,0.66931,0.66942,78800000.0
2006-11-01 08:54:00,0.66949,0.66957,0.66947,0.66947,90200001.0
2006-11-01 08:55:00,0.66946,0.66951,0.66935,0.66951,64800001.0
2006-11-01 08:56:00,0.66945,0.66946,0.66915,0.66922,75800001.0
2006-11-01 08:57:00,0.66946,0.66946,0.66935,0.66935,46300001.0
2006-11-01 08:58:00,0.66938,0.66952,0.66937,0.66952,78699999.0
2006-11-01 08:59:00,0.66955,0.66955,0.66945,0.66955,23000000.0
2006-11-01 09:00:00,0.66948,0.6696,0.66944,0.6696,61100001.0
2006-11-01 09:01:00,0.66936,0.66984,0.66936,0.66981,112700000.0
2006-11-01 09:02:00,0.66979,0.66979,0.66959,0.66972,129199999.0
2006-11-01 09:03:00,0.66975,0.66985,0.66938,0.6698,94000000.0
2006-11-01 09:04:00,0.66981,0.66981,0.66962,0.66974,93300001.0
2006-11-01 09:05:00,0.66969,0.66969,0.66954,0.66967,76599999.0
2006-11-01 09:06:00,0.66965,0.66976,0.66965,0.6697,101700002.0
2006-11-01 09:07:00,0.66962,0.66964,0.66949,0.66949,53400000.0
2006-11-01 09:08:00,0.6696,0.66977,0.66958,0.66975,24700000.0
2006-11-01 09:09:00,0.66975,0.66975,0.66962,0.66972,87999999.0
2006-11-01 09:10:00,0.66963,0.66986,0.66951,0.66976,130999999.0
2006-11-01 09:11:00,0.6699,0.6699,0.66985,0.66988,31900000.0
2006-11-01 09:12:00,0.66977,0.6699,0.66974,0.6699,87700000.0
2006-11-01 09:13:00,0.66995,0.66997,0.66983,0.66983,87000001.0
2006-11-01 09:14:00,0.66997,0.66997,0.66981,0.66981,90500000.0
2006-11-01 09:15:00,0.66985,0.66989,0.6698,0.6698,105900000.0
2006-11-01 09:16:00,0.66982,0.66982,0.66972,0.66981,98700003.0
2006-11-01 09:17:00,0.66973,0.66989,0.66972,0.66972,133300002.0
2006-11-01 09:18:00,0.66981,0.66995,0.66976,0.66995,151199997.0
2006-11-01 09:19:00,0.66996,0.67004,0.66992,0.67004,64600000.0
2006-11-01 09:20:00,0.66999,0.67006,0.6699,0.66997,118400002.0
2006-11-01 09:21:00,0.66995,0.67002,0.6699,0.6699,41600000.0
2006-11-01 09:22:00,0.67006,0.67019,0.67006,0.67019,24700000.0
2006-11-01 09:23:00,0.6701,0.67019,0.67001,0.67008,117599999.0
2006-11-01 09:24:00,0.67004,0.67018,0.67004,0.6701,80400000.0
2006-11-01 09:25:00,0.67018,0.67025,0.67008,0.67025,35400000.0
2006-11-01 09:26:00,0.67031,0.67031,0.67021,0.67022,61000000.0
2006-11-01 09:27:00,0.67027,0.67034,0.67022,0.67024,40000000.0
2006-11-01 09:28:00,0.67033,0.67034,0.6702,0.67028,75200000.0
2006-11-01 09:29:00,0.67033,0.67035,0.67013,0.67032,121699999.0
2006-11-01 09:30:00,0.67051,0.67071,0.67051,0.67058,84300001.0
2006-11-01 09:31:00,0.67052,0.67069,0.67052,0.67069,30300000.0
2006-11-01 09:32:00,0.67066,0.67072,0.67055,0.67055,84700000.0
2006-11-01 09:33:00,0.67057,0.6707,0.67054,0.6707,78799999.0
2006-11-01 09:34:00,0.67066,0.67086,0.67056,0.67086,89899999.0
2006-11-01 09:35:00,0.67091,0.67091,0.67067,0.67085,147300001.0
2006-11-01 09:36:00,0.67061,0.67087,0.67061,0.67066,104000000.0
2006-11-01 09:37:00,0.67066,0.6708,0.67063,0.67068,82500000.0
2006-11-01 09:38:00,0.67066,0.67067,0.67047,0.67047,108400002.0
2006-11-01 09:39:00,0.67061,0.67061,0.67047,0.6705,96300000.0
2006-11-01 09:40:00,0.67035,0.67035,0.67028,0.67028,47700000.0
2006-11-01 09:41:00,0.67037,0.67037,0.66986,0.66998,101200001.0
2006-11-01 09:42:00,0.66997,0.67026,0.66997,0.67006,48500000.0
2006-11-01 09:43:00,0.67016,0.67019,0.66985,0.66992,69200001.0
2006-11-01 09:44:00,0.66992,0.66992,0.66973,0.66973,55000000.0
2006-11-01 09:45:00,0.66972,0.66989,0.66972,0.66989,100399998.0
2006-11-01 09:46:00,0.66967,0.66992,0.66967,0.66992,70099999.0
2006-11-01 09:47:00,0.6699,0.66997,0.66978,0.66989,72999998.0
2006-11-01 09:48:00,0.66987,0.66994,0.66981,0.66991,51200000.0
2006-11-01 09:49:00,0.67,0.67017,0.67,0.67008,110099997.0
2006-11-01 09:50:00,0.66998,0.67013,0.66998,0.67001,120900000.0
2006-11-01 09:51:00,0.67,0.67003,0.66995,0.67,42600000.0
2006-11-01 09:52:00,0.66994,0.66994,0.66984,0.66984,56200000.0
2006-11-01 09:53:00,0.66981,0.66987,0.66966,0.66966,130900001.0
2006-11-01 09:54:00,0.6697,0.66987,0.66964,0.66979,75900000.0
2006-11-01 09:55:00,0.66972,0.66972,0.66941,0.66941,64799998.0
2006-11-01 09:56:00,0.66939,0.66956,0.66938,0.66948,122300001.0
2006-11-01 09:57:00,0.66953,0.66973,0.66953,0.66973,74899999.0
2006-11-01 09:58:00,0.66961,0.66972,0.66946,0.66946,83100000.0
2006-11-01 09:59:00,0.66964,0.66985,0.66964,0.66985,52300000.0
2006-11-01 10:00:00,0.66982,0.66984,0.66971,0.66971,59900002.0
2006-11-01 10:01:00,0.66967,0.66967,0.66947,0.66948,113599998.0
2006-11-01 10:02:00,0.66945,0.66962,0.66945,0.66949,91500001.0
2006-11-01 10:03:00,0.66963,0.66974,0.66957,0.66965,106500001.0
2006-11-01 10:04:00,0.66959,0.66964,0.66917,0.66917,46000000.0
2006-11-01 10:05:00,0.66911,0.66943,0.66908,0.66908,70199999.0
2006-11-01 10:06:00,0.66949,0.66954,0.66934,0.66949,115999999.0
2006-11-01 10:07:00,0.66932,0.66936,0.66919,0.66928,57700000.0
2006-11-01 10:08:00,0.66932,0.66932,0.66913,0.66932,173700001.0
2006-11-01 10:09:00,0.66915,0.66955,0.66915,0.66955,117200002.0
2006-11-01 10:10:00,0.66951,0.6696,0.66936,0.66943,109700000.0
2006-11-01 10:11:00,0.66959,0.66965,0.66947,0.66947,75600000.0
2006-11-01 10:12:00,0.66951,0.6696,0.66945,0.66945,114299998.0
2006-11-01 10:13:00,0.66951,0.66986,0.66951,0.6698,84500002.0
2006-11-01 10:14:00,0.66982,0.66984,0.6697,0.66984,133000001.0
2006-11-01 10:15:00,0.66991,0.67007,0.66987,0.6699,120599999.0
2006-11-01 10:16:00,0.66989,0.66989,0.66966,0.66968,111299999.0
2006-11-01 10:17:00,0.66972,0.66989,0.66972,0.66973,81700000.0
2006-11-01 10:18:00,0.66975,0.67002,0.66975,0.66995,96499997.0
2006-11-01 10:19:00,0.66995,0.67018,0.66995,0.67016,100799999.0
2006-11-01 10:20:00,0.67013,0.67024,0.67006,0.67011,150199997.0
2006-11-01 10:21:00,0.67008,0.67016,0.66992,0.66992,172800001.0
2006-11-01 10:22:00,0.66995,0.66995,0.66981,0.66981,109900000.0
2006-11-01 10:23:00,0.66997,0.67006,0.66988,0.66988,110299999.0
2006-11-01 10:24:00,0.66992,0.67002,0.66992,0.67002,81800001.0
2006-11-01 10:25:00,0.67002,0.67008,0.67002,0.67005,28000000.0
2006-11-01 10:26:00,0.66997,0.67013,0.66993,0.66993,101200001.0
2006-11-01 10:27:00,0.66993,0.66999,0.66986,0.66993,72399999.0
2006-11-01 10:28:00,0.66987,0.66987,0.66978,0.6698,43200000.0
2006-11-01 10:29:00,0.66995,0.66995,0.6699,0.66992,26800000.0
2006-11-01 10:30:00,0.66979,0.66979,0.6697,0.66979,53300000.0
2006-11-01 10:31:00,0.6697,0.6698,0.66967,0.66968,89000000.0
2006-11-01 10:32:00,0.66961,0.66969,0.66961,0.66969,39700000.0
2006-11-01 10:33:00,0.66982,0.66983,0.66976,0.66976,96499999.0
2006-11-01 10:34:00,0.66975,0.66983,0.66972,0.66983,58200000.0
2006-11-01 10:35:00,0.66979,0.66999,0.66979,0.66991,54300001.0
2006-11-01 10:36:00,0.6699,0.67003,0.66982,0.6699,82700001.0
2006-11-01 10:37:00,0.66993,0.67005,0.6699,0.66997,106499999.0
2006-11-01 10:38:00,0.66991,0.67002,0.66986,0.66991,142099998.0
2006-11-01 10:39:00,0.66994,0.67017,0.66993,0.66998,71200001.0
2006-11-01 10:40:00,0.67002,0.67002,0.66977,0.66997,99099999.0
2006-11-01 10:41:00,0.66983,0.66999,0.66983,0.66992,88499999.0
2006-11-01 10:42:00,0.67013,0.67037,0.67012,0.67035,93799999.0
2006-11-01 10:43:00,0.67033,0.67045,0.67033,0.67036,142199999.0
2006-11-01 10:44:00,0.67037,0.67047,0.67028,0.67047,38900000.0
2006-11-01 10:45:00,0.67061,0.67061,0.67035,0.67059,155200000.0
2006-11-01 10:46:00,0.67048,0.67064,0.67048,0.67061,71999998.0
2006-11-01 10:47:00,0.67046,0.67063,0.67033,0.67063,152999999.0
2006-11-01 10:48:00,0.67061,0.67075,0.67059,0.67065,85399999.0
2006-11-01 10:49:00,0.67065,0.67084,0.67065,0.67079,94000001.0
2006-11-01 10:50:00,0.6708,0.6708,0.67053,0.67053,112999999.0
2006-11-01 10:51:00,0.67047,0.67047,0.67005,0.67045,41800000.0
2006-11-01 10:52:00,0.67048,0.67065,0.67044,0.67065,112600001.0
2006-11-01 10:53:00,0.67061,0.67072,0.67061,0.67068,74400000.0
2006-11-01 10:54:00,0.67061,0.67066,0.67047,0.67063,120300000.0
2006-11-01 10:55:00,0.67061,0.67061,0.6705,0.6705,51799999.0
2006-11-01 10:56:00,0.67054,0.67067,0.67054,0.6706,108400000.0
2006-11-01 10:57:00,0.67073,0.67074,0.67069,0.67072,74399999.0
2006-11-01 10:58:00,0.67071,0.67071,0.67053,0.67055,107299999.0
2006-11-01 10:59:00,0.67068,0.67112,0.67068,0.67111,77100000.0
2006-11-01 11:00:00,0.67109,0.67114,0.67074,0.67103,127200000.0
2006-11-01 11:01:00,0.67097,0.67106,0.67068,0.67106,102000001.0
2006-11-01 11:02:00,0.67106,0.67106,0.67063,0.67077,78100000.0
2006-11-01 11:03:00,0.67082,0.67101,0.6708,0.67097,137400001.0
2006-11-01 11:04:00,0.67091,0.67099,0.67083,0.67083,120099999.0
2006-11-01 11:05:00,0.67088,0.67088,0.67069,0.6708,69900000.0
2006-11-01 11:06:00,0.67079,0.6709,0.67075,0.67075,93699999.0
2006-11-01 11:07:00,0.67085,0.67092,0.67075,0.67092,78500000.0
2006-11-01 11:08:00,0.67085,0.67088,0.67078,0.67088,43799999.0
2006-11-01 11:09:00,0.67087,0.67099,0.67081,0.67097,87000001.0
2006-11-01 11:10:00,0.67087,0.67102,0.6707,0.67101,85299999.0
2006-11-01 11:11:00,0.67097,0.67097,0.67082,0.67087,53500000.0
2006-11-01 11:12:00,0.6709,0.6709,0.6707,0.67089,66400000.0
2006-11-01 11:13:00,0.6708,0.6708,0.67064,0.67065,149299998.0
2006-11-01 11:14:00,0.67061,0.6707,0.67061,0.67067,91600000.0
2006-11-01 11:15:00,0.67077,0.67079,0.67058,0.67063,110500001.0
2006-11-01 11:16:00,0.67067,0.67072,0.67051,0.6707,90099999.0
2006-11-01 11:17:00,0.67075,0.67083,0.67068,0.67076,94799999.0
2006-11-01 11:18:00,0.67074,0.67075,0.67049,0.67049,147700003.0
2006-11-01 11:19:00,0.6703,0.67059,0.6703,0.67059,136199996.0
2006-11-01 11:20:00,0.67063,0.67091,0.67057,0.67091,57600000.0
2006-11-01 11:21:00,0.67084,0.67093,0.67078,0.67078,104300000.0
2006-11-01 11:22:00,0.67083,0.67086,0.67059,0.67086,135499999.0
2006-11-01 11:23:00,0.67098,0.67098,0.67069,0.67078,63100000.0
2006-11-01 11:24:00,0.67084,0.67092,0.67059,0.67059,104300001.0
2006-11-01 11:25:00,0.67052,0.67073,0.67052,0.67058,90100000.0
2006-11-01 11:26:00,0.6706,0.6707,0.67053,0.67063,82400000.0
2006-11-01 11:27:00,0.67061,0.67065,0.67057,0.67065,82099999.0
2006-11-01 11:28:00,0.67075,0.67075,0.67057,0.67071,95199999.0
2006-11-01 11:29:00,0.67079,0.67079,0.67057,0.67063,92400000.0
2006-11-01 11:30:00,0.67074,0.67087,0.67067,0.67073,126699998.0
2006-11-01 11:31:00,0.67071,0.67071,0.67029,0.67029,148399998.0
2006-11-01 11:32:00,0.67045,0.67076,0.67045,0.67066,70900001.0
2006-11-01 11:33:00,0.67061,0.67071,0.67048,0.67055,91599999.0
2006-11-01 11:34:00,0.67058,0.67058,0.6705,0.67053,78100000.0
2006-11-01 11:35:00,0.67047,0.67047,0.67018,0.67033,67900000.0
2006-11-01 11:36:00,0.67031,0.6704,0.67026,0.67029,60300000.0
2006-11-01 11:37:00,0.67032,0.67032,0.67005,0.67008,140100001.0
2006-11-01 11:38:00,0.67014,0.67027,0.67007,0.67015,168100002.0
2006-11-01 11:39:00,0.67003,0.67007,0.66988,0.66988,127099998.0
2006-11-01 11:40:00,0.66971,0.66979,0.66962,0.66977,94899999.0
2006-11-01 11:41:00,0.66955,0.66973,0.66955,0.66968,77499998.0
2006-11-01 11:42:00,0.66964,0.66977,0.66958,0.66972,113700000.0
2006-11-01 11:43:00,0.66971,0.6699,0.66967,0.66984,143699999.0
2006-11-01 11:44:00,0.67002,0.67019,0.66999,0.67019,75500000.0
2006-11-01 11:45:00,0.67014,0.67047,0.67013,0.67038,36900000.0
2006-11-01 11:46:00,0.67044,0.67056,0.67037,0.67038,116100001.0
2006-11-01 11:47:00,0.67038,0.67043,0.67021,0.67021,101199999.0
2006-11-01 11:48:00,0.6703,0.67055,0.6703,0.6704,109400001.0
2006-11-01 11:49:00,0.67049,0.67054,0.67032,0.67045,176900003.0
2006-11-01 11:50:00,0.67053,0.67077,0.67053,0.67077,60300000.0
2006-11-01 11:51:00,0.67074,0.6709,0.67074,0.67087,75300001.0
2006-11-01 11:52:00,0.67093,0.67093,0.67079,0.67079,87299999.0
2006-11-01 11:53:00,0.67072,0.67085,0.67064,0.67085,77900000.0
2006-11-01 11:54:00,0.67082,0.67082,0.67065,0.67068,80499999.0
2006-11-01 11:55:00,0.67064,0.67078,0.67064,0.67078,63000001.0
2006-11-01 11:56:00,0.67085,0.67085,0.6708,0.67085,67400001.0
2006-11-01 11:57:00,0.67078,0.67082,0.67072,0.67072,86100000.0
2006-11-01 11:58:00,0.67073,0.67073,0.6706,0.6706,78999999.0
2006-11-01 11:59:00,0.67069,0.67069,0.67055,0.67065,103999998.0
2006-11-01 12:00:00,0.6707,0.67076,0.67066,0.67076,88100002.0
2006-11-01 12:01:00,0.6706,0.67081,0.67044,0.67051,94600001.0
2006-11-01 12:02:00,0.67046,0.67061,0.67043,0.67052,67800000.0
2006-11-01 12:03:00,0.67041,0.67067,0.67038,0.67067,116500002.0
2006-11-01 12:04:00,0.67078,0.67078,0.67059,0.67072,34700000.0
2006-11-01 12:05:00,0.67074,0.67077,0.67058,0.67058,64399999.0
2006-11-01 12:06:00,0.67065,0.67074,0.67054,0.6707,84899998.0
2006-11-01 12:07:00,0.6707,0.67081,0.6707,0.67077,170400003.0
2006-11-01 12:08:00,0.67075,0.67085,0.67075,0.6708,107499998.0
2006-11-01 12:09:00,0.67089,0.67095,0.67082,0.67089,138800000.0
2006-11-01 12:10:00,0.67085,0.67093,0.67076,0.67093,65800000.0
2006-11-01 12:11:00,0.67098,0.67107,0.67098,0.67099,89200001.0
2006-11-01 12:12:00,0.6709,0.671,0.6709,0.671,78899999.0
2006-11-01 12:13:00,0.67104,0.67117,0.67104,0.67107,53700000.0
2006-11-01 12:14:00,0.67103,0.67103,0.67095,0.67095,77899998.0
2006-11-01 12:15:00,0.67096,0.67119,0.67096,0.67119,103999999.0
2006-11-01 12:16:00,0.67111,0.67129,0.67111,0.67129,32600000.0
2006-11-01 12:17:00,0.67128,0.67136,0.67119,0.67129,101099999.0
2006-11-01 12:18:00,0.6714,0.67144,0.67138,0.67144,56499999.0
2006-11-01 12:19:00,0.67146,0.67148,0.67129,0.67129,83700001.0
2006-11-01 12:20:00,0.67142,0.67151,0.67132,0.67135,136399998.0
2006-11-01 12:21:00,0.67137,0.67166,0.67137,0.67153,103099999.0
2006-11-01 12:22:00,0.67162,0.67169,0.67154,0.67159,103300002.0
2006-11-01 12:23:00,0.67151,0.67165,0.67151,0.67164,102300000.0
2006-11-01 12:24:00,0.67154,0.67165,0.67148,0.67155,107700003.0
2006-11-01 12:25:00,0.67159,0.67159,0.67148,0.6715,82899999.0
2006-11-01 12:26:00,0.67143,0.67143,0.67128,0.67131,95700000.0
2006-11-01 12:27:00,0.67138,0.67143,0.67133,0.67133,103099999.0
2006-11-01 12:28:00,0.67134,0.67149,0.67134,0.67147,58700000.0
2006-11-01 12:29:00,0.67139,0.67139,0.67136,0.67136,25499999.0
2006-11-01 12:30:00,0.67134,0.67134,0.6712,0.67134,187899999.0
2006-11-01 12:31:00,0.67138,0.67147,0.6712,0.67142,127300000.0
2006-11-01 12:32:00,0.67155,0.67155,0.67142,0.67145,185000000.0
2006-11-01 12:33:00,0.67148,0.67153,0.67141,0.67141,74000000.0
2006-11-01 12:34:00,0.67143,0.6715,0.67138,0.67139,126999998.0
2006-11-01 12:35:00,0.67135,0.67143,0.67128,0.67143,64200000.0
2006-11-01 12:36:00,0.67133,0.67133,0.67095,0.67095,87800001.0
2006-11-01 12:37:00,0.67098,0.67108,0.67092,0.67092,107999998.0
2006-11-01 12:38:00,0.67098,0.67105,0.67076,0.6709,72999999.0
2006-11-01 12:39:00,0.67092,0.67105,0.6709,0.67105,101899999.0
2006-11-01 12:40:00,0.67105,0.67121,0.67083,0.67121,86500001.0
2006-11-01 12:41:00,0.67117,0.67125,0.6711,0.67113,88999999.0
2006-11-01 12:42:00,0.67116,0.67123,0.67113,0.67113,44299999.0
2006-11-01 12:43:00,0.67113,0.67113,0.6711,0.67112,64299998.0
2006-11-01 12:44:00,0.67105,0.67115,0.67105,0.6711,40700000.0
2006-11-01 12:45:00,0.67115,0.67115,0.67115,0.67115,18400000.0
2006-11-01 12:46:00,0.67108,0.67118,0.67108,0.67113,125699998.0
2006-11-01 12:47:00,0.67111,0.67121,0.6711,0.6711,104100000.0
2006-11-01 12:48:00,0.6712,0.6712,0.6711,0.67118,85000000.0
2006-11-01 12:49:00,0.67128,0.67134,0.67128,0.67132,56499999.0
2006-11-01 12:50:00,0.67128,0.67134,0.67119,0.6712,68300000.0
2006-11-01 12:51:00,0.67139,0.67153,0.67134,0.67135,84500000.0
2006-11-01 12:52:00,0.67117,0.67152,0.67117,0.67148,96399999.0
2006-11-01 12:53:00,0.67143,0.67157,0.67143,0.67145,76300000.0
2006-11-01 12:54:00,0.67145,0.67163,0.67145,0.67158,74099999.0
2006-11-01 12:55:00,0.67151,0.67191,0.67151,0.6717,139500001.0
2006-11-01 12:56:00,0.67171,0.67171,0.67143,0.67143,52499999.0
2006-11-01 12:57:00,0.67151,0.67168,0.67151,0.67159,48199999.0
2006-11-01 12:58:00,0.67167,0.67171,0.67155,0.67171,63200000.0
2006-11-01 12:59:00,0.67181,0.67192,0.67174,0.67192,85900000.0
2006-11-01 13:00:00,0.67195,0.67216,0.67192,0.67216,81900000.0
2006-11-01 13:01:00,0.67213,0.67213,0.67199,0.67199,84200002.0
2006-11-01 13:02:00,0.67189,0.67194,0.67188,0.67194,100000000.0
2006-11-01 13:03:00,0.67188,0.6719,0.67176,0.67189,72299998.0
2006-11-01 13:04:00,0.67175,0.67175,0.67157,0.67163,118600001.0
2006-11-01 13:05:00,0.67158,0.67181,0.67158,0.67178,100800001.0
2006-11-01 13:06:00,0.67175,0.67185,0.67175,0.67177,108599996.0
2006-11-01 13:07:00,0.67165,0.6719,0.67165,0.6719,72999999.0
2006-11-01 13:08:00,0.67166,0.67183,0.67163,0.67163,111900002.0
2006-11-01 13:09:00,0.67181,0.67181,0.67127,0.67127,64500000.0
2006-11-01 13:10:00,0.6713,0.67139,0.6713,0.67135,86100000.0
2006-11-01 13:11:00,0.6713,0.67146,0.67129,0.67129,113699999.0
2006-11-01 13:12:00,0.6714,0.67146,0.67136,0.67139,91600001.0
2006-11-01 13:13:00,0.6713,0.67141,0.67129,0.67131,97900000.0
2006-11-01 13:14:00,0.6711,0.67112,0.67101,0.67112,42100000.0
2006-11-01 13:15:00,0.67115,0.67115,0.6711,0.67115,111800001.0
2006-11-01 13:16:00,0.67115,0.67115,0.67105,0.67105,38500001.0
2006-11-01 13:17:00,0.67105,0.67116,0.67105,0.67115,75300001.0
2006-11-01 13:18:00,0.67104,0.67121,0.67093,0.67093,89699999.0
2006-11-01 13:19:00,0.67096,0.67106,0.67083,0.67083,64699999.0
2006-11-01 13:20:00,0.67092,0.67112,0.67091,0.67103,69800000.0
2006-11-01 13:21:00,0.67105,0.67112,0.67104,0.67104,95000000.0
2006-11-01 13:22:00,0.67099,0.67106,0.67093,0.67093,71900000.0
2006-11-01 13:23:00,0.67098,0.67106,0.67091,0.67099,124499999.0
2006-11-01 13:24:00,0.67081,0.67088,0.67062,0.6707,113300000.0
2006-11-01 13:25:00,0.67083,0.67083,0.67072,0.67072,86699998.0
2006-11-01 13:26:00,0.67072,0.6708,0.67041,0.67061,76500000.0
2006-11-01 13:27:00,0.67063,0.67063,0.67044,0.67044,116600000.0
2006-11-01 13:28:00,0.67047,0.67062,0.67047,0.67062,69400000.0
2006-11-01 13:29:00,0.67065,0.67082,0.67058,0.67079,118200000.0
2006-11-01 13:30:00,0.67075,0.67085,0.67075,0.67085,120000000.0
2006-11-01 13:31:00,0.6708,0.6709,0.67075,0.6709,88200000.0
2006-11-01 13:32:00,0.6708,0.6708,0.67065,0.67073,87799999.0
2006-11-01 13:33:00,0.6708,0.6708,0.67068,0.67073,80099999.0
2006-11-01 13:34:00,0.6707,0.6708,0.6707,0.67075,45900000.0
2006-11-01 13:35:00,0.67071,0.67083,0.67021,0.67026,103199998.0
2006-11-01 13:36:00,0.67079,0.67099,0.67079,0.67099,85400000.0
2006-11-01 13:37:00,0.67107,0.67107,0.67089,0.67098,140499999.0
2006-11-01 13:38:00,0.67098,0.67105,0.67085,0.67102,124299998.0
2006-11-01 13:39:00,0.67103,0.67109,0.67101,0.67108,100000001.0
2006-11-01 13:40:00,0.67104,0.67104,0.67089,0.67101,73799999.0
2006-11-01 13:41:00,0.67097,0.67127,0.67093,0.67127,118100000.0
2006-11-01 13:42:00,0.67123,0.67134,0.67116,0.67122,91799999.0
2006-11-01 13:43:00,0.67124,0.67128,0.67113,0.67125,95200002.0
2006-11-01 13:44:00,0.67127,0.67127,0.671,0.67124,121599998.0
2006-11-01 13:45:00,0.67125,0.67128,0.67119,0.67126,144599998.0
2006-11-01 13:46:00,0.67132,0.67132,0.67114,0.67117,133200001.0
2006-11-01 13:47:00,0.67125,0.6713,0.67125,0.6713,73000001.0
2006-11-01 13:48:00,0.67123,0.67133,0.67122,0.67124,72600000.0
2006-11-01 13:49:00,0.67123,0.67123,0.67102,0.67116,54100000.0
2006-11-01 13:50:00,0.67126,0.67126,0.6711,0.67123,70899999.0
2006-11-01 13:51:00,0.67115,0.67115,0.67095,0.67103,82200001.0
2006-11-01 13:52:00,0.67098,0.67098,0.67076,0.67082,101899999.0
2006-11-01 13:53:00,0.67083,0.67083,0.67068,0.6707,110200001.0
2006-11-01 13:54:00,0.67071,0.67082,0.67067,0.67082,107200001.0
2006-11-01 13:55:00,0.67085,0.6709,0.67075,0.67085,67900000.0
2006-11-01 13:56:00,0.67084,0.67094,0.67068,0.67085,126399999.0
2006-11-01 13:57:00,0.67097,0.67107,0.6709,0.67107,94599999.0
2006-11-01 13:58:00,0.6711,0.6711,0.67105,0.67105,34300000.0
2006-11-01 13:59:00,0.671,0.67112,0.671,0.671,102799999.0
2006-11-01 14:00:00,0.67102,0.6711,0.6708,0.671,55000000.0
2006-11-01 14:01:00,0.67102,0.67105,0.67072,0.67072,119900000.0
2006-11-01 14:02:00,0.67059,0.6707,0.67032,0.6707,56100000.0
2006-11-01 14:03:00,0.67088,0.67108,0.67085,0.67085,98200000.0
2006-11-01 14:04:00,0.67083,0.67089,0.67076,0.67089,94900001.0
2006-11-01 14:05:00,0.67089,0.67106,0.67088,0.67091,130700002.0
2006-11-01 14:06:00,0.67102,0.67108,0.67094,0.67101,138499999.0
2006-11-01 14:07:00,0.671,0.67106,0.67096,0.67106,61499997.0
2006-11-01 14:08:00,0.67094,0.67112,0.67093,0.67107,191600000.0
2006-11-01 14:09:00,0.67102,0.67102,0.67077,0.67077,163400004.0
2006-11-01 14:10:00,0.67098,0.67098,0.67089,0.67089,59900000.0
2006-11-01 14:11:00,0.67088,0.67099,0.67086,0.67086,105899999.0
2006-11-01 14:12:00,0.67087,0.671,0.6708,0.67092,102700001.0
2006-11-01 14:13:00,0.67093,0.67102,0.6709,0.67102,35900000.0
2006-11-01 14:14:00,0.67102,0.67103,0.67088,0.67097,122799999.0
2006-11-01 14:15:00,0.67097,0.671,0.67095,0.671,22300000.0
2006-11-01 14:16:00,0.67086,0.67104,0.67086,0.67104,66500001.0
2006-11-01 14:17:00,0.67101,0.67101,0.67094,0.67094,16700000.0
2006-11-01 14:18:00,0.6709,0.671,0.67085,0.67095,81500000.0
2006-11-01 14:19:00,0.67091,0.67106,0.67089,0.67099,137200000.0
2006-11-01 14:20:00,0.67082,0.67098,0.67082,0.67098,68600001.0
2006-11-01 14:21:00,0.67098,0.67098,0.67077,0.67083,54900000.0
2006-11-01 14:22:00,0.67083,0.67097,0.67082,0.67082,73400000.0
2006-11-01 14:23:00,0.6708,0.67085,0.67075,0.67075,24800000.0
2006-11-01 14:24:00,0.6708,0.6708,0.67066,0.67066,96400000.0
2006-11-01 14:25:00,0.67073,0.67087,0.67073,0.67079,72499999.0
2006-11-01 14:26:00,0.67083,0.671,0.67083,0.671,32000000.0
2006-11-01 14:27:00,0.67084,0.67107,0.67084,0.67103,82800000.0
2006-11-01 14:28:00,0.67106,0.67118,0.671,0.67107,116600000.0
2006-11-01 14:29:00,0.67104,0.67118,0.67097,0.67116,106300001.0
2006-11-01 14:30:00,0.67122,0.67122,0.67108,0.67118,116399997.0
2006-11-01 14:31:00,0.67117,0.67119,0.67111,0.67111,78800000.0
2006-11-01 14:32:00,0.6711,0.67115,0.67102,0.6711,112199999.0
2006-11-01 14:33:00,0.67122,0.67123,0.67102,0.67102,63000000.0
2006-11-01 14:34:00,0.67108,0.67122,0.67095,0.67122,85000000.0
2006-11-01 14:35:00,0.6712,0.67121,0.67113,0.67113,45300000.0
2006-11-01 14:36:00,0.67122,0.67136,0.67122,0.67125,41900000.0
2006-11-01 14:37:00,0.67129,0.67141,0.6711,0.6711,97500000.0
2006-11-01 14:38:00,0.6713,0.67136,0.67125,0.67125,102799997.0
2006-11-01 14:39:00,0.67119,0.67152,0.67119,0.67152,120000000.0
2006-11-01 14:40:00,0.67154,0.67164,0.67149,0.6715,152999998.0
2006-11-01 14:41:00,0.67142,0.67146,0.6713,0.67146,75000000.0
2006-11-01 14:42:00,0.67156,0.67188,0.67156,0.67188,80100000.0
2006-11-01 14:43:00,0.67181,0.67187,0.67171,0.67173,73299999.0
2006-11-01 14:44:00,0.67169,0.67182,0.67169,0.67169,109500001.0
2006-11-01 14:45:00,0.67151,0.6716,0.67148,0.67156,91200001.0
2006-11-01 14:46:00,0.67156,0.67175,0.67152,0.6717,92300002.0
2006-11-01 14:47:00,0.67176,0.67204,0.67176,0.67195,166799996.0
2006-11-01 14:48:00,0.67187,0.67187,0.6716,0.67177,95600000.0
2006-11-01 14:49:00,0.67184,0.67192,0.67158,0.67158,79800001.0
2006-11-01 14:50:00,0.67146,0.67149,0.67146,0.67149,37400000.0
2006-11-01 14:51:00,0.67141,0.67181,0.67139,0.67181,70800002.0
2006-11-01 14:52:00,0.67181,0.67181,0.67161,0.67161,99700001.0
2006-11-01 14:53:00,0.67163,0.67163,0.67134,0.67134,33400000.0
2006-11-01 14:54:00,0.67156,0.67173,0.67151,0.67151,96400002.0
2006-11-01 14:55:00,0.67144,0.67158,0.67144,0.67157,133199999.0
2006-11-01 14:56:00,0.67163,0.67174,0.67159,0.67166,54699999.0
2006-11-01 14:57:00,0.67166,0.67169,0.67148,0.67148,55700000.0
2006-11-01 14:58:00,0.6712,0.6712,0.67109,0.67113,42400000.0
2006-11-01 14:59:00,0.67127,0.67127,0.67116,0.67116,70100001.0
2006-11-01 15:00:00,0.67121,0.67153,0.67121,0.67153,82100000.0
2006-11-01 15:01:00,0.67157,0.67165,0.67149,0.67162,84700000.0
2006-11-01 15:02:00,0.67168,0.67168,0.67155,0.67155,58200000.0
2006-11-01 15:03:00,0.6716,0.67165,0.67155,0.67163,118100002.0
2006-11-01 15:04:00,0.67158,0.67163,0.67151,0.67163,57399999.0
2006-11-01 15:05:00,0.67177,0.67189,0.67169,0.67187,60600000.0
2006-11-01 15:06:00,0.67202,0.67203,0.67182,0.67185,153200001.0
2006-11-01 15:07:00,0.67187,0.67191,0.67184,0.67184,75799999.0
2006-11-01 15:08:00,0.6718,0.67192,0.67166,0.67166,131000000.0
2006-11-01 15:09:00,0.67182,0.67192,0.67175,0.67192,55900001.0
2006-11-01 15:10:00,0.67189,0.67212,0.67189,0.67208,69700000.0
2006-11-01 15:11:00,0.67203,0.67214,0.67203,0.67209,55700000.0
2006-11-01 15:12:00,0.6721,0.67219,0.67205,0.67205,112799999.0
2006-11-01 15:13:00,0.67198,0.67219,0.67184,0.67198,158300001.0
2006-11-01 15:14:00,0.67202,0.67202,0.67176,0.67191,104000000.0
2006-11-01 15:15:00,0.67183,0.67189,0.67163,0.67186,102400002.0
2006-11-01 15:16:00,0.67173,0.67175,0.67165,0.67169,71499999.0
2006-11-01 15:17:00,0.67163,0.67177,0.67157,0.67165,72500001.0
2006-11-01 15:18:00,0.67171,0.67171,0.6716,0.6716,48700000.0
2006-11-01 15:19:00,0.67178,0.67183,0.67176,0.67178,120899999.0
2006-11-01 15:20:00,0.67173,0.67184,0.67165,0.67182,69300000.0
2006-11-01 15:21:00,0.6718,0.67197,0.67179,0.67197,64599997.0
2006-11-01 15:22:00,0.67199,0.67208,0.6719,0.67205,109899999.0
2006-11-01 15:23:00,0.67207,0.67214,0.67207,0.6721,90799998.0
2006-11-01 15:24:00,0.67226,0.67276,0.67223,0.67275,157200001.0
2006-11-01 15:25:00,0.67277,0.67277,0.67237,0.67249,115399999.0
2006-11-01 15:26:00,0.67244,0.67256,0.67238,0.6725,82000000.0
2006-11-01 15:27:00,0.67243,0.67257,0.67242,0.67255,102999999.0
2006-11-01 15:28:00,0.67256,0.67258,0.67241,0.67248,159099999.0
2006-11-01 15:29:00,0.67245,0.67255,0.67233,0.67246,96499999.0
2006-11-01 15:30:00,0.6725,0.67258,0.6725,0.67251,60499999.0
2006-11-01 15:31:00,0.67254,0.67255,0.67247,0.67251,62400000.0
2006-11-01 15:32:00,0.67255,0.67256,0.67235,0.67243,109700000.0
2006-11-01 15:33:00,0.67243,0.67248,0.67239,0.67243,131700000.0
2006-11-01 15:34:00,0.67239,0.67239,0.67222,0.67233,86100000.0
2006-11-01 15:35:00,0.67233,0.67233,0.67219,0.67228,116899999.0
2006-11-01 15:36:00,0.67231,0.67236,0.67216,0.67216,79799998.0
2006-11-01 15:37:00,0.67201,0.67208,0.67191,0.67193,149599999.0
2006-11-01 15:38:00,0.6721,0.6721,0.6719,0.6719,137700000.0
2006-11-01 15:39:00,0.67192,0.67205,0.67189,0.67205,146099997.0
2006-11-01 15:40:00,0.67214,0.67224,0.67188,0.67188,75000000.0
2006-11-01 15:41:00,0.672,0.672,0.67184,0.6719,63099998.0
2006-11-01 15:42:00,0.67192,0.67209,0.67192,0.67202,25300001.0
2006-11-01 15:43:00,0.67204,0.67204,0.67188,0.67199,58099999.0
2006-11-01 15:44:00,0.67212,0.67213,0.67203,0.67209,35500000.0
2006-11-01 15:45:00,0.6721,0.6722,0.67205,0.67215,112000000.0
2006-11-01 15:46:00,0.67219,0.67226,0.67202,0.67202,39800000.0
2006-11-01 15:47:00,0.67209,0.67209,0.67205,0.67205,34800000.0
2006-11-01 15:48:00,0.67219,0.6723,0.67216,0.67226,130000000.0
2006-11-01 15:49:00,0.67228,0.67245,0.67228,0.67245,96000001.0
2006-11-01 15:50:00,0.6723,0.6723,0.67226,0.6723,113799999.0
2006-11-01 15:51:00,0.67225,0.67225,0.67207,0.67214,92800001.0
2006-11-01 15:52:00,0.67207,0.67225,0.67207,0.67212,142299997.0
2006-11-01 15:53:00,0.67206,0.67221,0.67206,0.67216,138600002.0
2006-11-01 15:54:00,0.67223,0.67223,0.67217,0.67217,20800000.0
2006-11-01 15:55:00,0.67218,0.67224,0.67208,0.67208,50999999.0
2006-11-01 15:56:00,0.67211,0.67214,0.67204,0.67211,55500000.0
2006-11-01 15:57:00,0.67217,0.6722,0.6721,0.6721,80900000.0
2006-11-01 15:58:00,0.67218,0.67218,0.67217,0.67217,25400000.0
2006-11-01 15:59:00,0.67215,0.67222,0.67214,0.67218,61300000.0
2006-11-01 16:00:00,0.67206,0.67216,0.67206,0.67214,66999999.0
2006-11-01 16:01:00,0.67216,0.67227,0.67215,0.67215,87800000.0
2006-11-01 16:02:00,0.67216,0.67216,0.67204,0.67204,156499998.0
2006-11-01 16:03:00,0.67212,0.67217,0.67199,0.67212,83700002.0
2006-11-01 16:04:00,0.67194,0.67194,0.67168,0.67186,105799999.0
2006-11-01 16:05:00,0.67179,0.67187,0.67171,0.6718,127900000.0
2006-11-01 16:06:00,0.67178,0.67178,0.67145,0.67155,85200000.0
2006-11-01 16:07:00,0.67148,0.67148,0.67124,0.67124,61300000.0
2006-11-01 16:08:00,0.67142,0.67143,0.67136,0.67137,70100000.0
2006-11-01 16:09:00,0.67137,0.67149,0.67127,0.67127,60600001.0
2006-11-01 16:10:00,0.67135,0.67142,0.67095,0.67133,90800002.0
2006-11-01 16:11:00,0.67128,0.67155,0.67128,0.6715,126500000.0
2006-11-01 16:12:00,0.67149,0.6715,0.67145,0.67148,82800001.0
2006-11-01 16:13:00,0.6714,0.67145,0.67135,0.67135,68200000.0
2006-11-01 16:14:00,0.6714,0.6715,0.6714,0.6714,51400000.0
2006-11-01 16:15:00,0.67133,0.67147,0.67133,0.67144,103100001.0
2006-11-01 16:16:00,0.67153,0.67153,0.67123,0.67135,134599999.0
2006-11-01 16:17:00,0.6713,0.67147,0.6713,0.67145,49700000.0
2006-11-01 16:18:00,0.67137,0.6715,0.6713,0.6714,59100000.0
2006-11-01 16:19:00,0.67145,0.67165,0.67139,0.67158,159899998.0
2006-11-01 16:20:00,0.67165,0.67175,0.67162,0.67175,33400000.0
2006-11-01 16:21:00,0.67162,0.67166,0.67153,0.67153,88800000.0
2006-11-01 16:22:00,0.67161,0.67164,0.67157,0.6716,101299998.0
2006-11-01 16:23:00,0.67155,0.67164,0.67155,0.67157,71200000.0
2006-11-01 16:24:00,0.67165,0.67165,0.67116,0.67145,97700000.0
2006-11-01 16:25:00,0.67164,0.67175,0.67161,0.67173,128300001.0
2006-11-01 16:26:00,0.67172,0.67187,0.67172,0.67187,92400000.0
2006-11-01 16:27:00,0.67182,0.67188,0.67179,0.67185,63300001.0
2006-11-01 16:28:00,0.67159,0.67193,0.67159,0.67183,91799998.0
2006-11-01 16:29:00,0.67187,0.67187,0.67169,0.67175,99299999.0
2006-11-01 16:30:00,0.67167,0.67179,0.67165,0.67165,66999999.0
2006-11-01 16:31:00,0.6717,0.67173,0.6717,0.67171,72499999.0
2006-11-01 16:32:00,0.67163,0.67163,0.6715,0.67154,80300000.0
2006-11-01 16:33:00,0.67161,0.67163,0.67144,0.67163,128499997.0
2006-11-01 16:34:00,0.67164,0.67173,0.67164,0.67165,103300002.0
2006-11-01 16:35:00,0.67175,0.67182,0.67133,0.67165,82900001.0
2006-11-01 16:36:00,0.67166,0.67176,0.67164,0.67168,84300000.0
2006-11-01 16:37:00,0.67154,0.67166,0.67149,0.67149,92100001.0
2006-11-01 16:38:00,0.67155,0.67169,0.67155,0.67167,60100000.0
2006-11-01 16:39:00,0.67162,0.67162,0.67147,0.67147,48600000.0
2006-11-01 16:40:00,0.6714,0.67145,0.6714,0.6714,93899999.0
2006-11-01 16:41:00,0.67143,0.67143,0.67136,0.67143,81500001.0
2006-11-01 16:42:00,0.67151,0.67154,0.67151,0.67154,39500000.0
2006-11-01 16:43:00,0.67152,0.67155,0.67149,0.67153,93899999.0
2006-11-01 16:44:00,0.67164,0.67181,0.67164,0.67165,100699998.0
2006-11-01 16:45:00,0.67175,0.67175,0.67161,0.67163,101499998.0
2006-11-01 16:46:00,0.67171,0.67171,0.67152,0.67165,136399998.0
2006-11-01 16:47:00,0.67166,0.67166,0.67155,0.67155,101600003.0
2006-11-01 16:48:00,0.67156,0.67175,0.6714,0.67175,116400001.0
2006-11-01 16:49:00,0.67174,0.67198,0.6717,0.67195,117600001.0
2006-11-01 16:50:00,0.67198,0.67202,0.67192,0.67202,54000000.0
2006-11-01 16:51:00,0.67207,0.67207,0.67183,0.6719,119500002.0
2006-11-01 16:52:00,0.67202,0.67216,0.67196,0.67213,107999999.0
2006-11-01 16:53:00,0.67222,0.67222,0.67214,0.67215,43000000.0
2006-11-01 16:54:00,0.67209,0.6723,0.67209,0.6723,141300000.0
2006-11-01 16:55:00,0.67237,0.67248,0.67224,0.67241,99599998.0
2006-11-01 16:56:00,0.67244,0.67248,0.67227,0.67234,177400000.0
2006-11-01 16:57:00,0.67237,0.67237,0.67227,0.6723,85500001.0
2006-11-01 16:58:00,0.67223,0.67228,0.67206,0.67206,127499998.0
2006-11-01 16:59:00,0.67193,0.67238,0.67182,0.67227,121200001.0
2006-11-01 17:00:00,0.67244,0.67307,0.67244,0.67305,103700000.0
2006-11-01 17:01:00,0.67338,0.67385,0.67338,0.67385,126100000.0
2006-11-01 17:02:00,0.67396,0.67429,0.67396,0.67424,59400001.0
2006-11-01 17:03:00,0.67388,0.67416,0.67388,0.67415,133999999.0
2006-11-01 17:04:00,0.67448,0.67481,0.6744,0.67456,92000001.0
2006-11-01 17:05:00,0.67451,0.67481,0.67442,0.67481,66999999.0
2006-11-01 17:06:00,0.67477,0.67482,0.67437,0.67446,90500003.0
2006-11-01 17:07:00,0.67454,0.67466,0.67454,0.67455,70899998.0
2006-11-01 17:08:00,0.67455,0.67461,0.67428,0.67438,99200000.0
2006-11-01 17:09:00,0.6743,0.6743,0.67388,0.67408,94400000.0
2006-11-01 17:10:00,0.6741,0.6741,0.67381,0.67381,95000000.0
2006-11-01 17:11:00,0.67364,0.67391,0.67364,0.67368,74900000.0
2006-11-01 17:12:00,0.67378,0.6739,0.67378,0.67386,101300000.0
2006-11-01 17:13:00,0.67386,0.67388,0.67377,0.67378,115599999.0
2006-11-01 17:14:00,0.67365,0.6738,0.67365,0.67378,57400000.0
2006-11-01 17:15:00,0.6737,0.67377,0.67354,0.67354,183699998.0
2006-11-01 17:16:00,0.67358,0.67367,0.67337,0.67345,141800000.0
2006-11-01 17:17:00,0.67345,0.67375,0.67345,0.6737,82799999.0
2006-11-01 17:18:00,0.67371,0.67371,0.67358,0.67358,87399999.0
2006-11-01 17:19:00,0.67361,0.6737,0.67359,0.67359,77200001.0
2006-11-01 17:20:00,0.67364,0.67375,0.67352,0.67375,99700000.0
2006-11-01 17:21:00,0.67374,0.67399,0.67371,0.67399,78800001.0
2006-11-01 17:22:00,0.67408,0.67409,0.67391,0.67392,65999999.0
2006-11-01 17:23:00,0.67377,0.67383,0.67368,0.67383,44600000.0
2006-11-01 17:24:00,0.67378,0.67378,0.67362,0.67374,65900001.0
2006-11-01 17:25:00,0.67367,0.67367,0.6736,0.6736,88000000.0
2006-11-01 17:26:00,0.67354,0.67366,0.67354,0.6736,60700000.0
2006-11-01 17:27:00,0.67375,0.6738,0.67359,0.67373,103299999.0
2006-11-01 17:28:00,0.67355,0.67375,0.67355,0.67375,82800000.0
2006-11-01 17:29:00,0.67377,0.67377,0.67358,0.67372,66199999.0
2006-11-01 17:30:00,0.6738,0.6739,0.6738,0.67388,75800000.0
2006-11-01 17:31:00,0.67388,0.6742,0.67388,0.67409,72900000.0
2006-11-01 17:32:00,0.67408,0.67417,0.67405,0.67416,137199998.0
2006-11-01 17:33:00,0.67409,0.67414,0.67394,0.67405,115700000.0
2006-11-01 17:34:00,0.67405,0.67416,0.67405,0.67416,64400001.0
2006-11-01 17:35:00,0.67418,0.6742,0.67405,0.67407,142799996.0
2006-11-01 17:36:00,0.67408,0.67425,0.67408,0.67413,113900002.0
2006-11-01 17:37:00,0.67412,0.67431,0.67412,0.67431,46199999.0
2006-11-01 17:38:00,0.67428,0.67428,0.67407,0.67407,62900000.0
2006-11-01 17:39:00,0.67398,0.67408,0.67398,0.67408,59400001.0
2006-11-01 17:40:00,0.67393,0.67406,0.67392,0.674,45499999.0
2006-11-01 17:41:00,0.67396,0.67396,0.67392,0.67392,22400000.0
2006-11-01 17:42:00,0.6741,0.6743,0.6741,0.67418,63800000.0
2006-11-01 17:43:00,0.67426,0.67429,0.67395,0.67395,49300000.0
2006-11-01 17:44:00,0.674,0.67408,0.674,0.67407,45400000.0
2006-11-01 17:45:00,0.6741,0.67416,0.67388,0.67403,125200000.0
2006-11-01 17:46:00,0.67402,0.67424,0.67398,0.67409,106300000.0
2006-11-01 17:47:00,0.67375,0.67405,0.67375,0.674,36700000.0
2006-11-01 17:48:00,0.67405,0.67405,0.674,0.67405,102799999.0
2006-11-01 17:49:00,0.67393,0.67396,0.67393,0.67396,17600000.0
2006-11-01 17:50:00,0.67376,0.67378,0.67361,0.67374,85800001.0
2006-11-01 17:51:00,0.67369,0.67383,0.67361,0.67361,92200000.0
2006-11-01 17:52:00,0.67349,0.67362,0.67349,0.67355,47099999.0
2006-11-01 17:53:00,0.67335,0.6734,0.67326,0.6734,84299999.0
2006-11-01 17:54:00,0.67318,0.67318,0.67295,0.67312,65599999.0
2006-11-01 17:55:00,0.67309,0.67324,0.67304,0.67323,131799999.0
2006-11-01 17:56:00,0.67315,0.67333,0.67315,0.67328,109500000.0
2006-11-01 17:57:00,0.67332,0.67342,0.67321,0.67342,109800000.0
2006-11-01 17:58:00,0.67338,0.67376,0.67334,0.67376,74400000.0
2006-11-01 17:59:00,0.6737,0.67418,0.67365,0.67418,121500000.0
2006-11-01 18:00:00,0.6741,0.67428,0.67399,0.67417,139000001.0
2006-11-01 18:01:00,0.67415,0.67423,0.67413,0.67419,124300001.0
2006-11-01 18:02:00,0.6742,0.6742,0.67404,0.67409,46900000.0
2006-11-01 18:03:00,0.67403,0.67426,0.67395,0.67421,297599999.0
2006-11-01 18:04:00,0.67417,0.67417,0.67391,0.67411,158500000.0
2006-11-01 18:05:00,0.6741,0.6741,0.67388,0.6739,274900002.0
2006-11-01 18:06:00,0.67398,0.67403,0.6739,0.67403,100800000.0
2006-11-01 18:07:00,0.67398,0.67405,0.67385,0.67397,296499997.0
2006-11-01 18:08:00,0.67396,0.67411,0.67396,0.67408,80600001.0
2006-11-01 18:09:00,0.67391,0.67391,0.67366,0.67379,239900000.0
2006-11-01 18:10:00,0.67389,0.67389,0.67379,0.67382,139399999.0
2006-11-01 18:11:00,0.67388,0.67408,0.67388,0.67403,82599999.0
2006-11-01 18:12:00,0.6742,0.6742,0.67393,0.67394,81899999.0
2006-11-01 18:13:00,0.67392,0.67404,0.67389,0.67393,104799999.0
2006-11-01 18:14:00,0.67395,0.67395,0.67386,0.67395,87800000.0
2006-11-01 18:15:00,0.67389,0.67393,0.67382,0.67391,219500003.0
2006-11-01 18:16:00,0.67392,0.67392,0.67377,0.67382,291099998.0
2006-11-01 18:17:00,0.67386,0.67398,0.67386,0.67389,106400000.0
2006-11-01 18:18:00,0.67388,0.67405,0.67384,0.67389,299700001.0
2006-11-01 18:19:00,0.67386,0.67401,0.67372,0.67375,272500000.0
2006-11-01 18:20:00,0.67405,0.67409,0.67385,0.67388,128999999.0
2006-11-01 18:21:00,0.6738,0.67385,0.6738,0.67385,231699999.0
2006-11-01 18:22:00,0.67376,0.67376,0.67354,0.6736,139100000.0
2006-11-01 18:23:00,0.67354,0.67362,0.67344,0.67359,356100005.0
2006-11-01 18:24:00,0.67355,0.67365,0.67345,0.67355,201899999.0
2006-11-01 18:25:00,0.67349,0.67349,0.67336,0.67339,169299999.0
2006-11-01 18:26:00,0.67336,0.6735,0.67336,0.67342,117100003.0
2006-11-01 18:27:00,0.67338,0.67349,0.67332,0.67332,370799997.0
2006-11-01 18:28:00,0.67312,0.6732,0.6728,0.67294,167899998.0
2006-11-01 18:29:00,0.67295,0.6733,0.67295,0.6733,224299996.0
2006-11-01 18:30:00,0.67324,0.67324,0.67306,0.6732,121199999.0
2006-11-01 18:31:00,0.67318,0.67318,0.67309,0.6731,228900001.0
2006-11-01 18:32:00,0.67308,0.67311,0.67306,0.67307,37300000.0
2006-11-01 18:33:00,0.67315,0.67315,0.673,0.67302,243099999.0
2006-11-01 18:34:00,0.6731,0.67318,0.67305,0.67317,150900002.0
2006-11-01 18:35:00,0.67325,0.67325,0.67305,0.67321,129499999.0
2006-11-01 18:36:00,0.67328,0.67328,0.67314,0.67316,136799999.0
2006-11-01 18:37:00,0.67316,0.6733,0.67311,0.6733,79800000.0
2006-11-01 18:38:00,0.6733,0.67336,0.67323,0.67326,107200001.0
2006-11-01 18:39:00,0.67319,0.67348,0.67319,0.67326,348199999.0
2006-11-01 18:40:00,0.67327,0.67356,0.67327,0.67356,73500000.0
2006-11-01 18:41:00,0.6735,0.67357,0.67332,0.67333,197900001.0
2006-11-01 18:42:00,0.6734,0.67353,0.67336,0.67353,110600000.0
2006-11-01 18:43:00,0.67346,0.67361,0.67333,0.67348,654500000.0
2006-11-01 18:44:00,0.6731,0.67353,0.67304,0.67325,335600000.0
2006-11-01 18:45:00,0.6735,0.6735,0.67332,0.6734,540799996.0
2006-11-01 18:46:00,0.6734,0.67345,0.6734,0.6734,147900001.0
2006-11-01 18:47:00,0.6734,0.67345,0.6734,0.67345,148400000.0
2006-11-01 18:48:00,0.67345,0.67358,0.67333,0.67333,204100002.0
2006-11-01 18:49:00,0.6733,0.6735,0.6733,0.67345,149100003.0
2006-11-01 18:50:00,0.67342,0.67342,0.67328,0.6734,139700000.0
2006-11-01 18:51:00,0.67337,0.67344,0.67337,0.67341,128700001.0
2006-11-01 18:52:00,0.67345,0.6735,0.67343,0.67343,79100001.0
2006-11-01 18:53:00,0.67336,0.67338,0.67313,0.67334,72800000.0
2006-11-01 18:54:00,0.67345,0.67345,0.6734,0.6734,56200000.0
2006-11-01 18:55:00,0.67351,0.67356,0.67344,0.6735,150999999.0
2006-11-01 18:56:00,0.67349,0.67352,0.67344,0.67349,127100003.0
2006-11-01 18:57:00,0.67346,0.67346,0.67315,0.67315,73900001.0
2006-11-01 18:58:00,0.67305,0.67305,0.67294,0.67295,84400000.0
2006-11-01 18:59:00,0.67285,0.67301,0.67279,0.67294,229800000.0
2006-11-01 19:00:00,0.67291,0.67291,0.67278,0.67287,135300002.0
2006-11-01 19:01:00,0.67291,0.67291,0.67272,0.67273,59300000.0
2006-11-01 19:02:00,0.67278,0.67284,0.67266,0.67284,75500000.0
2006-11-01 19:03:00,0.67287,0.67297,0.67284,0.67291,229399999.0
2006-11-01 19:04:00,0.6728,0.6729,0.67261,0.67261,128799998.0
2006-11-01 19:05:00,0.67262,0.67315,0.67262,0.67315,116699999.0
2006-11-01 19:06:00,0.6732,0.6732,0.67293,0.67293,197399999.0
2006-11-01 19:07:00,0.67296,0.67312,0.67283,0.67312,291799999.0
2006-11-01 19:08:00,0.67322,0.67322,0.67288,0.67288,168599999.0
2006-11-01 19:09:00,0.67289,0.67293,0.67268,0.67293,113599999.0
2006-11-01 19:10:00,0.67297,0.673,0.67295,0.67295,76300000.0
2006-11-01 19:11:00,0.6729,0.673,0.6729,0.67295,123299999.0
2006-11-01 19:12:00,0.67289,0.67294,0.6728,0.67283,55500000.0
2006-11-01 19:13:00,0.67275,0.67285,0.67268,0.67284,93700000.0
2006-11-01 19:14:00,0.67294,0.67295,0.67283,0.67294,46300000.0
2006-11-01 19:15:00,0.67301,0.6731,0.67299,0.67307,95000000.0
2006-11-01 19:16:00,0.67302,0.6732,0.67302,0.6732,36700000.0
2006-11-01 19:17:00,0.67319,0.67324,0.67303,0.67312,126100001.0
2006-11-01 19:18:00,0.67314,0.67323,0.67313,0.67323,57200000.0
2006-11-01 19:19:00,0.67314,0.67347,0.67312,0.67346,135700002.0
2006-11-01 19:20:00,0.67348,0.67348,0.67316,0.67316,156000001.0
2006-11-01 19:21:00,0.6733,0.67335,0.6732,0.6733,120699999.0
2006-11-01 19:22:00,0.67334,0.67349,0.67315,0.67315,98200001.0
2006-11-01 19:23:00,0.67308,0.67312,0.67288,0.67288,79600000.0
2006-11-01 19:24:00,0.6729,0.67301,0.67284,0.67284,99999999.0
2006-11-01 19:25:00,0.67282,0.67282,0.67267,0.67274,73200001.0
2006-11-01 19:26:00,0.67256,0.67262,0.6724,0.67251,103300000.0
2006-11-01 19:27:00,0.67244,0.67251,0.67233,0.67235,166599997.0
2006-11-01 19:28:00,0.6726,0.6726,0.67243,0.67243,156800000.0
2006-11-01 19:29:00,0.6724,0.6725,0.67235,0.67245,123199999.0
2006-11-01 19:30:00,0.67247,0.67247,0.67234,0.67242,129600001.0
2006-11-01 19:31:00,0.67249,0.67249,0.6723,0.67238,87600000.0
2006-11-01 19:32:00,0.67239,0.67261,0.67235,0.67244,140099999.0
2006-11-01 19:33:00,0.67248,0.67252,0.6724,0.67247,148800001.0
2006-11-01 19:34:00,0.6725,0.67271,0.67245,0.67258,103399998.0
2006-11-01 19:35:00,0.67261,0.67273,0.67258,0.67258,174300002.0
2006-11-01 19:36:00,0.67256,0.67267,0.67255,0.67262,198299999.0
2006-11-01 19:37:00,0.67265,0.6727,0.67263,0.67263,124900000.0
2006-11-01 19:38:00,0.6727,0.6727,0.67263,0.67265,81599998.0
2006-11-01 19:39:00,0.67273,0.67276,0.67265,0.6727,206599998.0
2006-11-01 19:40:00,0.67275,0.67275,0.6726,0.6726,58400001.0
2006-11-01 19:41:00,0.67265,0.67275,0.67265,0.67265,70799998.0
2006-11-01 19:42:00,0.67265,0.67282,0.67265,0.67278,78900000.0
2006-11-01 19:43:00,0.67272,0.67283,0.67272,0.67277,118999998.0
2006-11-01 19:44:00,0.67282,0.67282,0.67262,0.67264,136000001.0
2006-11-01 19:45:00,0.67262,0.67267,0.67243,0.67243,84999998.0
2006-11-01 19:46:00,0.67241,0.6726,0.67235,0.67255,133400001.0
2006-11-01 19:47:00,0.67213,0.67246,0.67209,0.67223,94900000.0
2006-11-01 19:48:00,0.67245,0.67255,0.67245,0.67245,58100000.0
2006-11-01 19:49:00,0.67243,0.67263,0.67224,0.67263,111599998.0
2006-11-01 19:50:00,0.6725,0.6725,0.67228,0.67232,151000002.0
2006-11-01 19:51:00,0.67251,0.67259,0.67239,0.67254,111199999.0
2006-11-01 19:52:00,0.6726,0.6726,0.67238,0.67255,206899999.0
2006-11-01 19:53:00,0.67257,0.67257,0.67247,0.6725,102200001.0
2006-11-01 19:54:00,0.6725,0.67259,0.67245,0.67245,155800002.0
2006-11-01 19:55:00,0.67237,0.67252,0.67237,0.67252,214200001.0
2006-11-01 19:56:00,0.67253,0.6726,0.67247,0.6725,242700000.0
2006-11-01 19:57:00,0.67252,0.67252,0.67229,0.67231,152300001.0
2006-11-01 19:58:00,0.67233,0.67233,0.67216,0.67227,191200001.0
2006-11-01 19:59:00,0.67227,0.67229,0.67217,0.67217,129400000.0
2006-11-01 20:00:00,0.67216,0.67239,0.67216,0.67222,203900000.0
2006-11-01 20:01:00,0.67222,0.67248,0.67222,0.67236,121200000.0
2006-11-01 20:02:00,0.67237,0.67242,0.67236,0.67238,72599999.0
2006-11-01 20:03:00,0.67248,0.67248,0.67227,0.67229,83900000.0
2006-11-01 20:04:00,0.6723,0.67245,0.67224,0.67242,106800000.0
2006-11-01 20:05:00,0.67245,0.67246,0.67226,0.67234,197599998.0
2006-11-01 20:06:00,0.67247,0.67247,0.67226,0.67235,326300001.0
2006-11-01 20:07:00,0.67236,0.67241,0.67226,0.67226,93100000.0
2006-11-01 20:08:00,0.6723,0.6724,0.6723,0.6724,56800001.0
2006-11-01 20:09:00,0.67242,0.67242,0.67211,0.67231,93499998.0
2006-11-01 20:10:00,0.67238,0.67247,0.67231,0.67235,111899999.0
2006-11-01 20:11:00,0.67225,0.67225,0.67215,0.67219,71700000.0
2006-11-01 20:12:00,0.67225,0.67225,0.67215,0.6722,113600001.0
2006-11-01 20:13:00,0.67225,0.67225,0.67193,0.67218,107900001.0
2006-11-01 20:14:00,0.67228,0.6723,0.6722,0.6723,97600001.0
2006-11-01 20:15:00,0.6722,0.67225,0.6722,0.67225,27700000.0
2006-11-01 20:16:00,0.67227,0.67246,0.67217,0.67225,410499998.0
2006-11-01 20:17:00,0.67231,0.67262,0.6723,0.67262,251800000.0
2006-11-01 20:18:00,0.67258,0.67258,0.67248,0.67249,95800000.0
2006-11-01 20:19:00,0.67248,0.67262,0.67248,0.67262,75699999.0
2006-11-01 20:20:00,0.67268,0.67268,0.67242,0.67248,53900000.0
2006-11-01 20:21:00,0.6725,0.67261,0.67248,0.67261,77100000.0
2006-11-01 20:22:00,0.67265,0.67265,0.6726,0.67265,121500001.0
2006-11-01 20:23:00,0.67265,0.67267,0.6725,0.67263,52000000.0
2006-11-01 20:24:00,0.67261,0.67275,0.67238,0.67261,143399999.0
2006-11-01 20:25:00,0.67255,0.67257,0.67245,0.6725,144200000.0
2006-11-01 20:26:00,0.67259,0.67266,0.67253,0.67259,81200001.0
2006-11-01 20:27:00,0.67269,0.67274,0.67252,0.6726,67800001.0
2006-11-01 20:28:00,0.67264,0.67264,0.67255,0.67257,69400001.0
2006-11-01 20:29:00,0.6726,0.67289,0.67259,0.67274,221599999.0
2006-11-01 20:30:00,0.67265,0.67298,0.67265,0.67295,340300000.0
2006-11-01 20:31:00,0.67304,0.67304,0.67283,0.67287,167700001.0
2006-11-01 20:32:00,0.67279,0.67306,0.67279,0.67306,68600000.0
2006-11-01 20:33:00,0.67311,0.67329,0.67311,0.67319,163700000.0
2006-11-01 20:34:00,0.67322,0.67322,0.67311,0.67317,116399998.0
2006-11-01 20:35:00,0.67312,0.67312,0.67298,0.673,82400002.0
2006-11-01 20:36:00,0.67316,0.67342,0.67301,0.67312,213000000.0
2006-11-01 20:37:00,0.673,0.67323,0.67298,0.67307,198399999.0
2006-11-01 20:38:00,0.67314,0.67326,0.67313,0.67315,173800000.0
2006-11-01 20:39:00,0.6731,0.67315,0.6731,0.67315,64300001.0
2006-11-01 20:40:00,0.67302,0.67307,0.67283,0.67297,198900000.0
2006-11-01 20:41:00,0.67305,0.6731,0.67281,0.6731,124900000.0
2006-11-01 20:42:00,0.67306,0.67306,0.67292,0.673,53099999.0
2006-11-01 20:43:00,0.673,0.6731,0.673,0.673,95399999.0
2006-11-01 20:44:00,0.67288,0.67292,0.67288,0.67292,17100000.0
2006-11-01 20:45:00,0.67268,0.67268,0.67242,0.67242,48799999.0
2006-11-01 20:46:00,0.67259,0.67264,0.67251,0.67253,92400001.0
2006-11-01 20:47:00,0.6726,0.67265,0.6726,0.67262,57800000.0
2006-11-01 20:48:00,0.67258,0.6727,0.67258,0.6726,55400000.0
2006-11-01 20:49:00,0.67258,0.67279,0.67258,0.6727,76699998.0
2006-11-01 20:50:00,0.6727,0.67273,0.67263,0.67265,198199998.0
2006-11-01 20:51:00,0.67267,0.67284,0.67267,0.67273,97700001.0
2006-11-01 20:52:00,0.67268,0.67281,0.67256,0.67256,89100001.0
2006-11-01 20:53:00,0.67272,0.67272,0.6726,0.6726,241799997.0
2006-11-01 20:54:00,0.67263,0.67273,0.67259,0.67266,194799999.0
2006-11-01 20:55:00,0.67258,0.67271,0.67258,0.67264,67599999.0
2006-11-01 20:56:00,0.6726,0.67272,0.67231,0.67263,104900000.0
2006-11-01 20:57:00,0.67261,0.67274,0.67247,0.67267,61300000.0
2006-11-01 20:58:00,0.67275,0.67295,0.67266,0.6728,332000001.0
2006-11-01 20:59:00,0.6729,0.673,0.67285,0.6729,205300002.0
2006-11-01 21:00:00,0.6729,0.67292,0.67285,0.6729,165800000.0
2006-11-01 21:01:00,0.6728,0.67292,0.6728,0.67292,120600000.0
2006-11-01 21:02:00,0.67291,0.67303,0.6729,0.67298,92999999.0
2006-11-01 21:03:00,0.67317,0.67334,0.67301,0.67334,132800000.0
2006-11-01 21:04:00,0.67336,0.67344,0.67335,0.67335,55399999.0
2006-11-01 21:05:00,0.67342,0.67343,0.67328,0.67331,126799999.0
2006-11-01 21:06:00,0.67327,0.67342,0.67327,0.6733,178499997.0
2006-11-01 21:07:00,0.67337,0.67337,0.67333,0.67335,67300002.0
2006-11-01 21:08:00,0.6733,0.67335,0.6732,0.6733,115299999.0
2006-11-01 21:09:00,0.6733,0.6734,0.67325,0.67335,158799998.0
2006-11-01 21:10:00,0.67315,0.67334,0.6731,0.6733,97399999.0
2006-11-01 21:11:00,0.6732,0.6732,0.6732,0.6732,6100000.0
2006-11-01 21:12:00,0.67315,0.67333,0.67315,0.67331,116300001.0
2006-11-01 21:13:00,0.67328,0.67332,0.67325,0.6733,81700001.0
2006-11-01 21:14:00,0.67335,0.67335,0.6733,0.6733,98599999.0
2006-11-01 21:15:00,0.6733,0.6734,0.67325,0.6733,209199999.0
2006-11-01 21:16:00,0.6732,0.6732,0.67308,0.67308,118000002.0
2006-11-01 21:17:00,0.67325,0.67335,0.67315,0.67335,154000001.0
2006-11-01 21:18:00,0.67331,0.67331,0.67303,0.67315,165899998.0
2006-11-01 21:19:00,0.67335,0.67335,0.67325,0.6733,135300000.0
2006-11-01 21:20:00,0.67333,0.67334,0.6731,0.67315,215299998.0
2006-11-01 21:21:00,0.67312,0.67323,0.67311,0.67323,111400000.0
2006-11-01 21:22:00,0.67327,0.67334,0.6732,0.6733,132199999.0
2006-11-01 21:23:00,0.67325,0.67337,0.67325,0.67326,147100001.0
2006-11-01 21:24:00,0.67325,0.67325,0.67315,0.6732,94199999.0
2006-11-01 21:25:00,0.67313,0.67313,0.67279,0.67288,131500001.0
2006-11-01 21:26:00,0.67291,0.67295,0.67273,0.67273,177799999.0
2006-11-01 21:27:00,0.67272,0.6729,0.67272,0.6729,52700000.0
2006-11-01 21:28:00,0.6729,0.6729,0.67264,0.67282,80400000.0
2006-11-01 21:29:00,0.67277,0.67278,0.67257,0.67258,101599999.0
2006-11-01 21:30:00,0.67264,0.67275,0.67258,0.67273,156400002.0
2006-11-01 21:31:00,0.67279,0.67279,0.67276,0.67276,12000000.0
2006-11-01 21:32:00,0.67282,0.67294,0.67279,0.67294,14400000.0
2006-11-01 21:33:00,0.67295,0.67295,0.6729,0.67295,55000000.0
2006-11-01 21:34:00,0.67295,0.67295,0.67282,0.67282,93200001.0
2006-11-01 21:35:00,0.67287,0.67294,0.67281,0.67282,167699998.0
2006-11-01 21:36:00,0.6728,0.6729,0.67273,0.67285,154399999.0
2006-11-01 21:37:00,0.67284,0.67294,0.67284,0.67292,137500001.0
2006-11-01 21:38:00,0.67294,0.67295,0.67281,0.67283,59199999.0
2006-11-01 21:39:00,0.6728,0.67285,0.6727,0.67282,79600001.0
2006-11-01 21:40:00,0.67299,0.67306,0.67268,0.67288,190900002.0
2006-11-01 21:41:00,0.67279,0.67283,0.67272,0.67278,129800001.0
2006-11-01 21:42:00,0.67276,0.67295,0.67276,0.67295,90400001.0
2006-11-01 21:43:00,0.67289,0.67289,0.67281,0.67281,68800002.0
2006-11-01 21:44:00,0.6729,0.67308,0.67286,0.67286,94400001.0
2006-11-01 21:45:00,0.673,0.67304,0.67288,0.67304,90000000.0
2006-11-01 21:46:00,0.67304,0.6731,0.67288,0.6731,90100000.0
2006-11-01 21:47:00,0.67323,0.67329,0.67323,0.67327,81899998.0
2006-11-01 21:48:00,0.67329,0.67335,0.67322,0.67334,165700000.0
2006-11-01 21:49:00,0.67328,0.67333,0.67315,0.6732,106300000.0
2006-11-01 21:50:00,0.67325,0.6733,0.67315,0.67322,123800000.0
2006-11-01 21:51:00,0.67319,0.6732,0.67312,0.67317,102999999.0
2006-11-01 21:52:00,0.67307,0.67321,0.67304,0.67308,97500001.0
2006-11-01 21:53:00,0.67299,0.67317,0.67299,0.67316,75499998.0
2006-11-01 21:54:00,0.67313,0.67313,0.67298,0.67301,134600000.0
2006-11-01 21:55:00,0.67302,0.67309,0.67301,0.67308,70100000.0
2006-11-01 21:56:00,0.67315,0.67315,0.67305,0.67305,43800000.0
2006-11-01 21:57:00,0.6731,0.67315,0.673,0.67312,128200000.0
2006-11-01 21:58:00,0.6731,0.67315,0.6731,0.67315,83500001.0
2006-11-01 21:59:00,0.67312,0.67325,0.67311,0.67311,104599998.0
2006-11-01 22:00:00,0.67317,0.67324,0.67309,0.67324,91900000.0
2006-11-01 22:01:00,0.67321,0.6733,0.67311,0.67328,54700000.0
2006-11-01 22:02:00,0.67332,0.67336,0.67323,0.67336,46200000.0
2006-11-01 22:03:00,0.67343,0.67343,0.67325,0.67325,43800001.0
2006-11-01 22:04:00,0.67324,0.67339,0.67324,0.67337,69900001.0
2006-11-01 22:05:00,0.67336,0.67345,0.67331,0.67334,125500001.0
2006-11-01 22:06:00,0.67332,0.67349,0.67319,0.67333,115500000.0
2006-11-01 22:07:00,0.67326,0.67326,0.67313,0.67315,105199999.0
2006-11-01 22:08:00,0.67317,0.67317,0.67298,0.6731,68400001.0
2006-11-01 22:09:00,0.67295,0.67295,0.67285,0.67292,73399999.0
2006-11-01 22:10:00,0.6729,0.67295,0.67285,0.6729,58100000.0
2006-11-01 22:11:00,0.6728,0.67292,0.6728,0.67285,112699999.0
2006-11-01 22:12:00,0.67268,0.67272,0.67258,0.67267,115800000.0
2006-11-01 22:13:00,0.67277,0.67277,0.67255,0.6726,117800001.0
2006-11-01 22:14:00,0.67266,0.6727,0.67255,0.6727,44600000.0
2006-11-01 22:15:00,0.67272,0.67283,0.67272,0.6728,96300000.0
2006-11-01 22:16:00,0.67278,0.67288,0.67278,0.6728,52800000.0
2006-11-01 22:17:00,0.67285,0.67285,0.67275,0.67285,100199999.0
2006-11-01 22:18:00,0.67287,0.67289,0.67272,0.67272,99599999.0
2006-11-01 22:19:00,0.67283,0.67293,0.67259,0.67277,94399998.0
2006-11-01 22:20:00,0.67281,0.67281,0.67269,0.67276,96800000.0
2006-11-01 22:21:00,0.67285,0.67285,0.67275,0.6728,97299998.0
2006-11-01 22:22:00,0.67295,0.67306,0.67295,0.67295,75899998.0
2006-11-01 22:23:00,0.67275,0.67292,0.67275,0.67292,99999999.0
2006-11-01 22:24:00,0.67285,0.67297,0.67283,0.67289,160700001.0
2006-11-01 22:25:00,0.67275,0.67292,0.67275,0.67288,103200000.0
2006-11-01 22:26:00,0.6729,0.67295,0.67283,0.67287,75900000.0
2006-11-01 22:27:00,0.67261,0.67309,0.67261,0.67309,97599999.0
2006-11-01 22:28:00,0.67272,0.67282,0.67272,0.67276,64500000.0
2006-11-01 22:29:00,0.67268,0.6727,0.67255,0.67255,36600000.0
2006-11-01 22:30:00,0.67258,0.67284,0.67256,0.67283,136400001.0
2006-11-01 22:31:00,0.67279,0.67281,0.67266,0.67266,57399998.0
2006-11-01 22:32:00,0.6727,0.6727,0.67258,0.67259,65400000.0
2006-11-01 22:33:00,0.6726,0.67272,0.6726,0.67272,126200002.0
2006-11-01 22:34:00,0.67262,0.67262,0.67212,0.67241,116800000.0
2006-11-01 22:35:00,0.67247,0.67247,0.67238,0.67238,116899998.0
2006-11-01 22:36:00,0.67248,0.67261,0.67225,0.67248,109400001.0
2006-11-01 22:37:00,0.6724,0.6724,0.67235,0.6724,73299999.0
2006-11-01 22:38:00,0.6723,0.67244,0.67217,0.6724,107500000.0
2006-11-01 22:39:00,0.67233,0.67233,0.67232,0.67232,19900000.0
2006-11-01 22:40:00,0.67225,0.67235,0.67218,0.67231,121900001.0
2006-11-01 22:41:00,0.67237,0.67237,0.67224,0.67224,68100000.0
2006-11-01 22:42:00,0.67223,0.67243,0.6722,0.67243,91700001.0
2006-11-01 22:43:00,0.67243,0.67261,0.67235,0.6725,218799999.0
2006-11-01 22:44:00,0.67259,0.67273,0.67252,0.67252,160600002.0
2006-11-01 22:45:00,0.67263,0.67277,0.67258,0.67268,175299999.0
2006-11-01 22:46:00,0.67269,0.67269,0.67243,0.67256,241299999.0
2006-11-01 22:47:00,0.67255,0.67265,0.67255,0.67263,42000000.0
2006-11-01 22:48:00,0.67262,0.67271,0.67249,0.67268,102299999.0
2006-11-01 22:49:00,0.67267,0.67267,0.67262,0.67262,34200000.0
2006-11-01 22:50:00,0.67265,0.67265,0.67235,0.6726,226600000.0
2006-11-01 22:51:00,0.6726,0.67265,0.67252,0.67255,156899999.0
2006-11-01 22:52:00,0.67247,0.6726,0.67246,0.67259,101000000.0
2006-11-01 22:53:00,0.67261,0.67262,0.67248,0.67262,98400002.0
2006-11-01 22:54:00,0.67264,0.67273,0.6726,0.67264,78100000.0
2006-11-01 22:55:00,0.67262,0.67271,0.67255,0.67255,118900001.0
2006-11-01 22:56:00,0.67267,0.67271,0.67259,0.67261,128799998.0
2006-11-01 22:57:00,0.6726,0.67275,0.67257,0.67263,122100000.0
2006-11-01 22:58:00,0.6724,0.67274,0.67233,0.67271,92900000.0
2006-11-01 22:59:00,0.67245,0.67265,0.6724,0.6724,128000000.0
2006-11-01 23:00:00,0.67246,0.67264,0.67243,0.67255,113399999.0
2006-11-01 23:01:00,0.6725,0.67263,0.67244,0.67263,93800000.0
2006-11-01 23:02:00,0.6726,0.67283,0.67255,0.67271,101699998.0
2006-11-01 23:03:00,0.67262,0.67262,0.67239,0.67252,60600000.0
2006-11-01 23:04:00,0.67253,0.67255,0.67245,0.67245,55200000.0
2006-11-01 23:05:00,0.6725,0.67267,0.67245,0.67255,85000000.0
2006-11-01 23:06:00,0.67251,0.67251,0.67234,0.67235,67100000.0
2006-11-01 23:07:00,0.67224,0.67261,0.67217,0.67251,56200000.0
2006-11-01 23:08:00,0.67241,0.67266,0.6724,0.67266,110499998.0
2006-11-01 23:09:00,0.67244,0.6725,0.67236,0.67237,70999998.0
2006-11-01 23:10:00,0.67229,0.67252,0.67229,0.67247,75100000.0
2006-11-01 23:11:00,0.67238,0.67252,0.67238,0.67242,111599999.0
2006-11-01 23:12:00,0.67234,0.67246,0.67234,0.6724,99700000.0
2006-11-01 23:13:00,0.67237,0.67242,0.67231,0.67242,110500000.0
2006-11-01 23:14:00,0.67243,0.6725,0.6724,0.6724,23300000.0
2006-11-01 23:15:00,0.6724,0.6724,0.67235,0.67235,82500000.0
2006-11-01 23:16:00,0.67238,0.67238,0.6723,0.67238,71400002.0
2006-11-01 23:17:00,0.6724,0.67247,0.67225,0.67232,83800000.0
2006-11-01 23:18:00,0.67238,0.67239,0.67222,0.67237,33000000.0
2006-11-01 23:19:00,0.67225,0.67228,0.6722,0.67222,64400000.0
2006-11-01 23:20:00,0.67223,0.67223,0.6721,0.67217,104800000.0
2006-11-01 23:21:00,0.67216,0.67239,0.67212,0.67226,100900000.0
2006-11-01 23:22:00,0.67208,0.6723,0.67208,0.6723,99000002.0
2006-11-01 23:23:00,0.67227,0.67228,0.67215,0.67215,47700000.0
2006-11-01 23:24:00,0.67214,0.6723,0.67201,0.67221,104999998.0
2006-11-01 23:25:00,0.67222,0.67223,0.67205,0.67212,93199999.0
2006-11-01 23:26:00,0.67211,0.67223,0.67211,0.67223,92600000.0
2006-11-01 23:27:00,0.6721,0.67217,0.67204,0.67204,67500000.0
2006-11-01 23:28:00,0.672,0.67205,0.67195,0.67205,62200000.0
2006-11-01 23:29:00,0.67207,0.67209,0.67203,0.67209,80900000.0
2006-11-01 23:30:00,0.67205,0.67217,0.67205,0.6721,78100000.0
2006-11-01 23:31:00,0.672,0.67205,0.672,0.672,62799999.0
2006-11-01 23:32:00,0.67202,0.67202,0.67187,0.67193,106799998.0
2006-11-01 23:33:00,0.6718,0.67198,0.67177,0.67192,63100000.0
2006-11-01 23:34:00,0.67197,0.67208,0.67196,0.67208,63599999.0
2006-11-01 23:35:00,0.67212,0.67224,0.67204,0.67224,80899999.0
2006-11-01 23:36:00,0.67226,0.67234,0.67212,0.67219,59399999.0
2006-11-01 23:37:00,0.67217,0.67223,0.67216,0.67223,80599998.0
2006-11-01 23:38:00,0.6722,0.67221,0.67204,0.67221,83800000.0
2006-11-01 23:39:00,0.67213,0.67225,0.67209,0.67219,98800002.0
2006-11-01 23:40:00,0.67215,0.67225,0.67214,0.67219,107599999.0
2006-11-01 23:41:00,0.6722,0.6723,0.67216,0.6723,41400000.0
2006-11-01 23:42:00,0.67224,0.67224,0.6721,0.67224,78199999.0
2006-11-01 23:43:00,0.67228,0.67238,0.67226,0.67236,83400001.0
2006-11-01 23:44:00,0.67238,0.67242,0.67233,0.67233,101300000.0
2006-11-01 23:45:00,0.67245,0.67245,0.6722,0.67223,73599999.0
2006-11-01 23:46:00,0.67221,0.67246,0.67221,0.67245,100500000.0
2006-11-01 23:47:00,0.67248,0.67248,0.67245,0.67245,35100000.0
2006-11-01 23:48:00,0.67245,0.6725,0.67245,0.67245,48699999.0
2006-11-01 23:49:00,0.67255,0.67255,0.67245,0.6725,104300000.0
2006-11-01 23:50:00,0.67247,0.67262,0.67247,0.67262,25400000.0
2006-11-01 23:51:00,0.6726,0.67263,0.67247,0.67258,135800000.0
2006-11-01 23:52:00,0.67258,0.67273,0.67254,0.67262,83500000.0
2006-11-01 23:53:00,0.67259,0.6727,0.67255,0.67255,73500000.0
2006-11-01 23:54:00,0.67244,0.67246,0.67218,0.6722,101500000.0
2006-11-01 23:55:00,0.67216,0.67216,0.67195,0.67195,100400000.0
2006-11-01 23:56:00,0.67211,0.67232,0.67211,0.67223,104400000.0
2006-11-01 23:57:00,0.67222,0.67235,0.67222,0.67235,88600001.0
2006-11-01 23:58:00,0.67242,0.67252,0.67239,0.67252,26200000.0
2006-11-01 23:59:00,0.67239,0.67248,0.67227,0.67227,72499999.0
2006-11-02 00:00:00,0.67225,0.67225,0.6722,0.6722,58099999.0
2006-11-02 00:01:00,0.67247,0.67251,0.67238,0.67238,70600000.0
2006-11-02 00:02:00,0.6724,0.6725,0.67237,0.6724,104600000.0
2006-11-02 00:03:00,0.67241,0.67253,0.67237,0.67253,57499999.0
2006-11-02 00:04:00,0.67251,0.67251,0.67232,0.67232,67100000.0
2006-11-02 00:05:00,0.6724,0.67248,0.6723,0.67235,64600000.0
2006-11-02 00:06:00,0.67239,0.67239,0.67234,0.67238,78900001.0
2006-11-02 00:07:00,0.67226,0.67226,0.67211,0.67211,95000001.0
2006-11-02 00:08:00,0.67224,0.67273,0.67224,0.67263,72100000.0
2006-11-02 00:09:00,0.67256,0.67268,0.67252,0.67268,52800000.0
2006-11-02 00:10:00,0.67268,0.67283,0.6726,0.67272,129299999.0
2006-11-02 00:11:00,0.67268,0.67272,0.67258,0.67261,89300001.0
2006-11-02 00:12:00,0.67262,0.67262,0.67254,0.67255,35000000.0
2006-11-02 00:13:00,0.6727,0.67276,0.67251,0.67267,121700001.0
2006-11-02 00:14:00,0.67251,0.67263,0.67242,0.67263,70200000.0
2006-11-02 00:15:00,0.67256,0.67256,0.67249,0.67249,27100000.0
2006-11-02 00:16:00,0.67245,0.67245,0.67235,0.6724,97999999.0
2006-11-02 00:17:00,0.67235,0.67243,0.67227,0.67243,113099999.0
2006-11-02 00:18:00,0.67245,0.67245,0.6723,0.6724,67500000.0
2006-11-02 00:19:00,0.6724,0.67246,0.6724,0.67244,42400000.0
2006-11-02 00:20:00,0.6723,0.67235,0.6723,0.67232,66500000.0
2006-11-02 00:21:00,0.67223,0.6723,0.6722,0.6722,97399999.0
2006-11-02 00:22:00,0.67215,0.67242,0.67215,0.67242,50100000.0
2006-11-02 00:23:00,0.67241,0.67241,0.67225,0.67225,45400000.0
2006-11-02 00:24:00,0.67235,0.67235,0.67226,0.67227,102700002.0
2006-11-02 00:25:00,0.6723,0.67239,0.67224,0.67225,76900001.0
2006-11-02 00:26:00,0.67227,0.67227,0.67216,0.67216,28800000.0
2006-11-02 00:27:00,0.6721,0.67222,0.6721,0.67222,62699999.0
2006-11-02 00:28:00,0.67205,0.67205,0.67187,0.67197,105399999.0
2006-11-02 00:29:00,0.67174,0.67174,0.67147,0.67171,91799999.0
2006-11-02 00:30:00,0.67167,0.67167,0.67134,0.67134,106799998.0
2006-11-02 00:31:00,0.67159,0.6716,0.67138,0.67138,66500000.0
2006-11-02 00:32:00,0.67144,0.67208,0.67141,0.67207,135199997.0
2006-11-02 00:33:00,0.67216,0.67224,0.67208,0.67209,83400000.0
2006-11-02 00:34:00,0.6722,0.67226,0.67208,0.67226,125000001.0
2006-11-02 00:35:00,0.67206,0.67206,0.67181,0.67204,73700000.0
2006-11-02 00:36:00,0.67218,0.67219,0.67192,0.672,84500000.0
2006-11-02 00:37:00,0.67215,0.6722,0.67206,0.6722,137200000.0
2006-11-02 00:38:00,0.67231,0.67235,0.67225,0.67228,41000000.0
2006-11-02 00:39:00,0.67225,0.67225,0.67215,0.67225,115400001.0
2006-11-02 00:40:00,0.67216,0.67216,0.67196,0.67196,62999999.0
2006-11-02 00:41:00,0.67201,0.67218,0.67191,0.67215,70800000.0
2006-11-02 00:42:00,0.67214,0.67217,0.67189,0.67189,60600000.0
2006-11-02 00:43:00,0.6719,0.67199,0.67187,0.67192,67000000.0
2006-11-02 00:44:00,0.67195,0.67195,0.67175,0.67175,65000001.0
2006-11-02 00:45:00,0.67175,0.67178,0.67167,0.67167,48700000.0
2006-11-02 00:46:00,0.67177,0.67196,0.67177,0.67195,72599999.0
2006-11-02 00:47:00,0.67198,0.672,0.67193,0.672,47500000.0
2006-11-02 00:48:00,0.67213,0.67227,0.67213,0.67227,137699999.0
2006-11-02 00:49:00,0.67218,0.67218,0.67201,0.67217,66000000.0
2006-11-02 00:50:00,0.67197,0.67197,0.67183,0.67188,60499999.0
2006-11-02 00:51:00,0.67179,0.67179,0.67162,0.67162,33500000.0
2006-11-02 00:52:00,0.67164,0.67179,0.67164,0.67173,56500000.0
2006-11-02 00:53:00,0.67174,0.67186,0.67174,0.67179,99799998.0
2006-11-02 00:54:00,0.67173,0.67181,0.67169,0.67178,142300001.0
2006-11-02 00:55:00,0.67173,0.67173,0.67165,0.67172,35000000.0
2006-11-02 00:56:00,0.67178,0.6718,0.67174,0.67175,55800000.0
2006-11-02 00:57:00,0.67172,0.67174,0.67165,0.67165,100400000.0
2006-11-02 00:58:00,0.67162,0.67167,0.67155,0.67158,104900001.0
2006-11-02 00:59:00,0.6715,0.67164,0.6715,0.67159,118799999.0
2006-11-02 01:00:00,0.67158,0.67163,0.67155,0.67155,14100000.0
2006-11-02 01:01:00,0.67154,0.67166,0.67154,0.67166,26600000.0
2006-11-02 01:02:00,0.67161,0.67161,0.67154,0.67154,28700000.0
2006-11-02 01:03:00,0.6716,0.6717,0.67158,0.67161,91700001.0
2006-11-02 01:04:00,0.6716,0.67168,0.67155,0.67168,54899999.0
2006-11-02 01:05:00,0.67157,0.67157,0.6715,0.6715,24700000.0
2006-11-02 01:06:00,0.6716,0.67172,0.67155,0.67165,62100000.0
2006-11-02 01:07:00,0.67163,0.67163,0.67156,0.67157,66000001.0
2006-11-02 01:08:00,0.67175,0.67182,0.67167,0.67175,110700000.0
2006-11-02 01:09:00,0.67162,0.67162,0.67144,0.67149,63100000.0
2006-11-02 01:10:00,0.67142,0.67145,0.67142,0.67142,55300000.0
2006-11-02 01:11:00,0.6714,0.67158,0.67135,0.67135,87400000.0
2006-11-02 01:12:00,0.6714,0.6716,0.6714,0.67144,96499999.0
2006-11-02 01:13:00,0.67157,0.67161,0.67148,0.67161,88199999.0
2006-11-02 01:14:00,0.67161,0.67181,0.67161,0.6717,50399999.0
2006-11-02 01:15:00,0.67179,0.67186,0.67179,0.67186,59300002.0
2006-11-02 01:16:00,0.67185,0.6719,0.67182,0.67184,67000000.0
2006-11-02 01:17:00,0.67181,0.67192,0.67173,0.6718,99399999.0
2006-11-02 01:18:00,0.67186,0.67195,0.67175,0.67195,90500001.0
2006-11-02 01:19:00,0.67179,0.67194,0.67179,0.6719,107600000.0
2006-11-02 01:20:00,0.67199,0.67228,0.67197,0.672,164599998.0
2006-11-02 01:21:00,0.67202,0.67218,0.67199,0.67215,131000004.0
2006-11-02 01:22:00,0.67201,0.67224,0.67201,0.67224,43800000.0
2006-11-02 01:23:00,0.67223,0.67227,0.67213,0.67217,94999999.0
2006-11-02 01:24:00,0.67215,0.6722,0.6721,0.6722,62800000.0
2006-11-02 01:25:00,0.67215,0.67215,0.67209,0.67211,29800000.0
2006-11-02 01:26:00,0.67226,0.67236,0.67208,0.67219,157100000.0
2006-11-02 01:27:00,0.67212,0.67223,0.67205,0.6722,120700002.0
2006-11-02 01:28:00,0.6721,0.6721,0.67182,0.67195,121900001.0
2006-11-02 01:29:00,0.67201,0.67201,0.67201,0.67201,32799999.0
2006-11-02 01:30:00,0.67211,0.67211,0.67189,0.67189,31600000.0
2006-11-02 01:31:00,0.67197,0.67209,0.67197,0.67207,88299999.0
2006-11-02 01:32:00,0.672,0.67207,0.672,0.67207,66399999.0
2006-11-02 01:33:00,0.67199,0.672,0.67183,0.67194,68699999.0
2006-11-02 01:34:00,0.6721,0.6721,0.67195,0.67205,35599999.0
2006-11-02 01:35:00,0.67207,0.67216,0.67205,0.6721,143699998.0
2006-11-02 01:36:00,0.67214,0.67214,0.67199,0.672,100300000.0
2006-11-02 01:37:00,0.67207,0.67213,0.67205,0.67209,54800001.0
2006-11-02 01:38:00,0.67209,0.67209,0.67203,0.67203,44700000.0
2006-11-02 01:39:00,0.67203,0.67213,0.67203,0.67204,70200001.0
2006-11-02 01:40:00,0.67216,0.67216,0.67189,0.67189,98800001.0
2006-11-02 01:41:00,0.6721,0.67217,0.672,0.67205,57700000.0
2006-11-02 01:42:00,0.67205,0.67215,0.67205,0.6721,56099999.0
2006-11-02 01:43:00,0.67215,0.67215,0.6721,0.6721,59699999.0
2006-11-02 01:44:00,0.67213,0.67213,0.67202,0.67213,85699999.0
2006-11-02 01:45:00,0.67201,0.67201,0.67189,0.67201,73600001.0
2006-11-02 01:46:00,0.67202,0.67223,0.67202,0.67213,62900000.0
2006-11-02 01:47:00,0.67222,0.67233,0.67222,0.67224,75000000.0
2006-11-02 01:48:00,0.67222,0.67224,0.67203,0.67205,65100000.0
2006-11-02 01:49:00,0.67207,0.67217,0.67203,0.67209,146200001.0
2006-11-02 01:50:00,0.6722,0.67236,0.67206,0.67228,74299997.0
2006-11-02 01:51:00,0.67226,0.67238,0.67226,0.67238,32600000.0
2006-11-02 01:52:00,0.67231,0.67249,0.67228,0.67249,93299999.0
2006-11-02 01:53:00,0.67239,0.67245,0.67227,0.67245,113900000.0
2006-11-02 01:54:00,0.67248,0.67248,0.67217,0.67217,64400000.0
2006-11-02 01:55:00,0.67228,0.67243,0.67215,0.67243,126600000.0
2006-11-02 01:56:00,0.67269,0.67269,0.67241,0.67248,101100000.0
2006-11-02 01:57:00,0.67251,0.67273,0.67251,0.67265,102500000.0
2006-11-02 01:58:00,0.67257,0.67265,0.67256,0.67265,89300000.0
2006-11-02 01:59:00,0.67249,0.67262,0.67242,0.67262,83800000.0
2006-11-02 02:00:00,0.67254,0.67258,0.67252,0.67255,92400000.0
2006-11-02 02:01:00,0.6726,0.6726,0.67255,0.6726,68499999.0
2006-11-02 02:02:00,0.67254,0.67266,0.67249,0.67254,149000000.0
2006-11-02 02:03:00,0.67248,0.67281,0.67248,0.67277,72299998.0
2006-11-02 02:04:00,0.67294,0.67312,0.67288,0.67311,89500000.0
2006-11-02 02:05:00,0.67324,0.67327,0.67314,0.67324,83800000.0
2006-11-02 02:06:00,0.6732,0.67325,0.6732,0.67325,72500000.0
2006-11-02 02:07:00,0.67309,0.67309,0.67292,0.67299,34700000.0
2006-11-02 02:08:00,0.673,0.67319,0.673,0.67319,78199999.0
2006-11-02 02:09:00,0.67311,0.67311,0.67299,0.67305,49600000.0
2006-11-02 02:10:00,0.67317,0.67325,0.67311,0.67325,108299999.0
2006-11-02 02:11:00,0.67316,0.67316,0.67287,0.6729,56500001.0
2006-11-02 02:12:00,0.67289,0.67316,0.6727,0.67316,77500000.0
2006-11-02 02:13:00,0.67306,0.67306,0.67282,0.67282,61000000.0
2006-11-02 02:14:00,0.67279,0.67298,0.67276,0.67288,73499999.0
2006-11-02 02:15:00,0.67285,0.67295,0.67279,0.67281,100499999.0
2006-11-02 02:16:00,0.67274,0.67283,0.6727,0.67283,119799999.0
2006-11-02 02:17:00,0.67283,0.67283,0.67282,0.67282,31000000.0
2006-11-02 02:18:00,0.67283,0.67295,0.67282,0.67282,26900000.0
2006-11-02 02:19:00,0.67279,0.67291,0.67267,0.67269,60300000.0
2006-11-02 02:20:00,0.6728,0.67282,0.67271,0.6728,122400000.0
2006-11-02 02:21:00,0.67274,0.67275,0.67261,0.67275,83200000.0
2006-11-02 02:22:00,0.67263,0.67263,0.67216,0.67235,130500002.0
2006-11-02 02:23:00,0.6722,0.67242,0.6722,0.67233,117900000.0
2006-11-02 02:24:00,0.6724,0.67245,0.67235,0.6724,70000001.0
2006-11-02 02:25:00,0.67245,0.6725,0.6723,0.6724,74200000.0
2006-11-02 02:26:00,0.67243,0.67243,0.67221,0.67221,60399999.0
2006-11-02 02:27:00,0.67224,0.67244,0.67217,0.67227,104499999.0
2006-11-02 02:28:00,0.67227,0.67237,0.67227,0.67236,77100000.0
2006-11-02 02:29:00,0.67235,0.67235,0.67219,0.67231,66200000.0
2006-11-02 02:30:00,0.67236,0.67236,0.6721,0.6721,69799999.0
2006-11-02 02:31:00,0.67222,0.67225,0.67201,0.67225,122700003.0
2006-11-02 02:32:00,0.67208,0.67229,0.67207,0.67229,77299999.0
2006-11-02 02:33:00,0.67242,0.67253,0.67242,0.67247,102100000.0
2006-11-02 02:34:00,0.67238,0.67254,0.67237,0.67252,96400000.0
2006-11-02 02:35:00,0.67242,0.67242,0.6723,0.67238,81500001.0
2006-11-02 02:36:00,0.67242,0.6726,0.67242,0.6725,102399998.0
2006-11-02 02:37:00,0.67266,0.67273,0.67261,0.6727,135999996.0
2006-11-02 02:38:00,0.67269,0.67269,0.67253,0.67253,107000000.0
2006-11-02 02:39:00,0.67254,0.67262,0.67239,0.67251,54500000.0
2006-11-02 02:40:00,0.67247,0.67247,0.67209,0.67218,117999999.0
2006-11-02 02:41:00,0.67219,0.67229,0.67206,0.67206,83600000.0
2006-11-02 02:42:00,0.6721,0.6722,0.67202,0.6722,84199999.0
2006-11-02 02:43:00,0.67211,0.67224,0.67206,0.67224,95200000.0
2006-11-02 02:44:00,0.67222,0.67222,0.67211,0.67211,84899999.0
2006-11-02 02:45:00,0.67201,0.67201,0.6717,0.6717,27000000.0
2006-11-02 02:46:00,0.67147,0.67179,0.67147,0.67172,67500000.0
2006-11-02 02:47:00,0.67178,0.67179,0.67159,0.67179,115499998.0
2006-11-02 02:48:00,0.67177,0.67177,0.67157,0.67157,67999999.0
2006-11-02 02:49:00,0.67164,0.67177,0.67158,0.67163,194499997.0
2006-11-02 02:50:00,0.67167,0.67167,0.67155,0.67157,79400000.0
2006-11-02 02:51:00,0.67164,0.67175,0.67149,0.67149,103200000.0
2006-11-02 02:52:00,0.67147,0.67166,0.67141,0.67141,166700003.0
2006-11-02 02:53:00,0.67141,0.67152,0.67127,0.67133,112599997.0
2006-11-02 02:54:00,0.67128,0.67129,0.67128,0.67128,57499999.0
2006-11-02 02:55:00,0.6711,0.6712,0.67102,0.6712,73200002.0
2006-11-02 02:56:00,0.67139,0.67147,0.67135,0.67135,103799999.0
2006-11-02 02:57:00,0.67129,0.67145,0.67129,0.67145,69200000.0
2006-11-02 02:58:00,0.67133,0.67153,0.67128,0.6714,87899999.0
2006-11-02 02:59:00,0.6714,0.67145,0.67119,0.67119,106199998.0
2006-11-02 03:00:00,0.67115,0.67118,0.67112,0.67112,71399999.0
2006-11-02 03:01:00,0.67102,0.67104,0.67083,0.67102,98300001.0
2006-11-02 03:02:00,0.67093,0.67109,0.67093,0.67107,92999998.0
2006-11-02 03:03:00,0.67105,0.67105,0.6709,0.6709,82600001.0
2006-11-02 03:04:00,0.671,0.67102,0.67095,0.67098,105000000.0
2006-11-02 03:05:00,0.67095,0.67109,0.67089,0.67109,121599997.0
2006-11-02 03:06:00,0.67106,0.67122,0.67106,0.67122,95100000.0
2006-11-02 03:07:00,0.6714,0.67148,0.67136,0.67148,73800000.0
2006-11-02 03:08:00,0.67142,0.67158,0.67138,0.67138,133700000.0
2006-11-02 03:09:00,0.67138,0.67144,0.67128,0.67144,91800000.0
2006-11-02 03:10:00,0.6714,0.67148,0.6714,0.6714,62800000.0
2006-11-02 03:11:00,0.67145,0.67155,0.67135,0.6714,40800000.0
2006-11-02 03:12:00,0.6714,0.6714,0.67114,0.67133,119800001.0
2006-11-02 03:13:00,0.67124,0.67138,0.67114,0.67114,112199999.0
2006-11-02 03:14:00,0.67138,0.67138,0.67129,0.6713,53400000.0
2006-11-02 03:15:00,0.67128,0.67132,0.67127,0.6713,62700000.0
2006-11-02 03:16:00,0.67132,0.67138,0.67124,0.67134,92600001.0
2006-11-02 03:17:00,0.67121,0.67121,0.67101,0.67101,97100002.0
2006-11-02 03:18:00,0.67103,0.67107,0.67096,0.671,105700002.0
2006-11-02 03:19:00,0.67086,0.67104,0.67086,0.67088,48499999.0
2006-11-02 03:20:00,0.6709,0.67095,0.67083,0.6709,107399999.0
2006-11-02 03:21:00,0.67088,0.67094,0.67084,0.67094,88000000.0
2006-11-02 03:22:00,0.67081,0.67099,0.67081,0.67092,97200000.0
2006-11-02 03:23:00,0.67099,0.6712,0.67099,0.67117,74200000.0
2006-11-02 03:24:00,0.67121,0.67121,0.67112,0.67113,29600000.0
2006-11-02 03:25:00,0.67113,0.6713,0.67109,0.6713,42900001.0
2006-11-02 03:26:00,0.67131,0.67135,0.67125,0.67133,81400000.0
2006-11-02 03:27:00,0.6714,0.6714,0.67117,0.6713,43000000.0
2006-11-02 03:28:00,0.6713,0.67149,0.67122,0.67141,67100000.0
2006-11-02 03:29:00,0.67142,0.67142,0.67134,0.67134,48199999.0
2006-11-02 03:30:00,0.6713,0.67143,0.6713,0.67134,70399998.0
2006-11-02 03:31:00,0.6714,0.67151,0.67134,0.67145,64600000.0
2006-11-02 03:32:00,0.67127,0.67136,0.67117,0.67136,84599998.0
2006-11-02 03:33:00,0.67145,0.67145,0.67135,0.67135,62200002.0
2006-11-02 03:34:00,0.67133,0.67137,0.67117,0.67117,60199999.0
2006-11-02 03:35:00,0.67123,0.67134,0.67118,0.67133,111499999.0
2006-11-02 03:36:00,0.67121,0.67128,0.67121,0.67128,34200000.0
2006-11-02 03:37:00,0.67142,0.67142,0.67125,0.67127,162300001.0
2006-11-02 03:38:00,0.6713,0.67135,0.6713,0.67135,82399999.0
2006-11-02 03:39:00,0.67138,0.67148,0.67137,0.67148,27200000.0
2006-11-02 03:40:00,0.67135,0.67162,0.67135,0.67162,51100000.0
2006-11-02 03:41:00,0.67163,0.67169,0.67157,0.67167,123300003.0
2006-11-02 03:42:00,0.67154,0.67164,0.67154,0.67163,117100000.0
2006-11-02 03:43:00,0.6714,0.67143,0.6714,0.6714,41400000.0
2006-11-02 03:44:00,0.67153,0.67156,0.67143,0.67155,87900001.0
2006-11-02 03:45:00,0.67173,0.67188,0.67173,0.6718,61399999.0
2006-11-02 03:46:00,0.67174,0.67178,0.67152,0.67175,113400000.0
2006-11-02 03:47:00,0.67172,0.67178,0.67172,0.67178,30200001.0
2006-11-02 03:48:00,0.67175,0.67191,0.67167,0.67191,83600000.0
2006-11-02 03:49:00,0.67187,0.672,0.67187,0.67195,81400000.0
2006-11-02 03:50:00,0.67179,0.67179,0.6716,0.6716,65000000.0
2006-11-02 03:51:00,0.67165,0.67165,0.6716,0.6716,92999999.0
2006-11-02 03:52:00,0.67168,0.67182,0.67168,0.67182,62699999.0
2006-11-02 03:53:00,0.67183,0.6719,0.67174,0.67183,67500000.0
2006-11-02 03:54:00,0.67165,0.67185,0.67165,0.67185,70900000.0
2006-11-02 03:55:00,0.6717,0.67175,0.67165,0.67175,93600001.0
2006-11-02 03:56:00,0.67162,0.67189,0.67162,0.67189,78200000.0
2006-11-02 03:57:00,0.67196,0.67196,0.67176,0.67186,98000000.0
2006-11-02 03:58:00,0.67185,0.67185,0.67175,0.6718,166799996.0
2006-11-02 03:59:00,0.67177,0.67181,0.67169,0.67169,54999999.0
2006-11-02 04:00:00,0.67164,0.67164,0.67157,0.67158,45000000.0
2006-11-02 04:01:00,0.6715,0.67159,0.67146,0.67148,72700001.0
2006-11-02 04:02:00,0.67155,0.67155,0.67145,0.67145,64200000.0
2006-11-02 04:03:00,0.67154,0.67157,0.67122,0.67133,108400001.0
2006-11-02 04:04:00,0.67154,0.6716,0.67153,0.67158,79799997.0
2006-11-02 04:05:00,0.67155,0.67165,0.67155,0.67162,86800000.0
2006-11-02 04:06:00,0.67165,0.67165,0.67155,0.6716,139899997.0
2006-11-02 04:07:00,0.67163,0.67164,0.67158,0.67161,75500001.0
2006-11-02 04:08:00,0.67177,0.67177,0.67158,0.67158,98699999.0
2006-11-02 04:09:00,0.67155,0.67156,0.67145,0.67156,105800001.0
2006-11-02 04:10:00,0.67147,0.6716,0.67145,0.6715,81700000.0
2006-11-02 04:11:00,0.6715,0.67155,0.6715,0.67155,70300001.0
2006-11-02 04:12:00,0.67155,0.67155,0.67145,0.67153,70100000.0
2006-11-02 04:13:00,0.67155,0.67155,0.67148,0.67148,65299998.0
2006-11-02 04:14:00,0.67152,0.67153,0.67132,0.67132,77900001.0
2006-11-02 04:15:00,0.67137,0.6714,0.67129,0.67129,80799999.0
2006-11-02 04:16:00,0.67121,0.67129,0.67111,0.67125,127200002.0
2006-11-02 04:17:00,0.67132,0.67132,0.67111,0.67125,90700000.0
2006-11-02 04:18:00,0.67131,0.67131,0.67119,0.67124,86899999.0
2006-11-02 04:19:00,0.67112,0.67118,0.67097,0.67116,65900000.0
2006-11-02 04:20:00,0.6711,0.67125,0.6711,0.67125,35899999.0
2006-11-02 04:21:00,0.67137,0.6714,0.6712,0.6712,139799998.0
2006-11-02 04:22:00,0.67134,0.6714,0.67129,0.67133,51900001.0
2006-11-02 04:23:00,0.67106,0.67138,0.67106,0.67133,106000001.0
2006-11-02 04:24:00,0.6714,0.67145,0.67135,0.67135,65300000.0
2006-11-02 04:25:00,0.6715,0.6715,0.67145,0.67145,14300000.0
2006-11-02 04:26:00,0.67137,0.67137,0.67121,0.67121,58600000.0
2006-11-02 04:27:00,0.67128,0.67128,0.67117,0.6712,68900002.0
2006-11-02 04:28:00,0.67133,0.67134,0.6712,0.67134,78400000.0
2006-11-02 04:29:00,0.67137,0.67137,0.67135,0.67135,44999998.0
2006-11-02 04:30:00,0.67125,0.67139,0.67112,0.67118,61800001.0
2006-11-02 04:31:00,0.67124,0.67128,0.67109,0.67109,75300000.0
2006-11-02 04:32:00,0.67112,0.67117,0.6711,0.67113,99099998.0
2006-11-02 04:33:00,0.67113,0.67124,0.67113,0.67119,78000000.0
2006-11-02 04:34:00,0.67122,0.67122,0.67115,0.67117,105299997.0
2006-11-02 04:35:00,0.67115,0.67126,0.67106,0.67119,92100000.0
2006-11-02 04:36:00,0.67112,0.67119,0.67107,0.67107,48400000.0
2006-11-02 04:37:00,0.67107,0.67108,0.67107,0.67108,18300000.0
2006-11-02 04:38:00,0.67122,0.6713,0.67109,0.6713,91000000.0
2006-11-02 04:39:00,0.67137,0.67142,0.67127,0.67129,66900000.0
2006-11-02 04:40:00,0.67124,0.67125,0.67119,0.67125,62699999.0
2006-11-02 04:41:00,0.67138,0.67138,0.67131,0.67133,98600000.0
2006-11-02 04:42:00,0.67133,0.67134,0.67127,0.67134,94700000.0
2006-11-02 04:43:00,0.6713,0.6714,0.67127,0.6714,31700000.0
2006-11-02 04:44:00,0.6713,0.67137,0.67125,0.67125,66800001.0
2006-11-02 04:45:00,0.67126,0.67135,0.67126,0.67132,85200001.0
2006-11-02 04:46:00,0.67129,0.6713,0.67114,0.67116,160900003.0
2006-11-02 04:47:00,0.67126,0.67134,0.67126,0.67128,89500000.0
2006-11-02 04:48:00,0.67125,0.67126,0.67105,0.6711,123399998.0
2006-11-02 04:49:00,0.67112,0.67112,0.67092,0.671,122299999.0
2006-11-02 04:50:00,0.67104,0.67104,0.67095,0.67103,101500000.0
2006-11-02 04:51:00,0.67108,0.67115,0.67105,0.67105,90200000.0
2006-11-02 04:52:00,0.67108,0.6711,0.67107,0.67107,36799999.0
2006-11-02 04:53:00,0.67096,0.67112,0.67096,0.67111,70300000.0
2006-11-02 04:54:00,0.67102,0.67113,0.67098,0.67113,76600000.0
2006-11-02 04:55:00,0.67112,0.67112,0.67094,0.671,59800000.0
2006-11-02 04:56:00,0.67102,0.67108,0.67094,0.67106,101700000.0
2006-11-02 04:57:00,0.671,0.671,0.67068,0.67089,94100001.0
2006-11-02 04:58:00,0.67085,0.67095,0.67085,0.67085,83300001.0
2006-11-02 04:59:00,0.67095,0.67105,0.67085,0.67095,77999999.0
2006-11-02 05:00:00,0.67091,0.67091,0.67076,0.6708,79700000.0
2006-11-02 05:01:00,0.67073,0.67083,0.67064,0.67083,103600001.0
2006-11-02 05:02:00,0.67091,0.67091,0.67086,0.67086,36699999.0
2006-11-02 05:03:00,0.67095,0.67095,0.67083,0.67087,89600001.0
2006-11-02 05:04:00,0.67095,0.67115,0.67069,0.67069,115599999.0
2006-11-02 05:05:00,0.67062,0.67071,0.67055,0.67055,70100000.0
2006-11-02 05:06:00,0.6707,0.67077,0.67062,0.67065,88600002.0
2006-11-02 05:07:00,0.67063,0.67072,0.67057,0.67061,81899999.0
2006-11-02 05:08:00,0.67067,0.67075,0.67054,0.67054,104800000.0
2006-11-02 05:09:00,0.67058,0.67063,0.6705,0.67063,63600000.0
2006-11-02 05:10:00,0.67064,0.67066,0.67064,0.67066,15900000.0
2006-11-02 05:11:00,0.67068,0.67074,0.67061,0.67067,94700000.0
2006-11-02 05:12:00,0.67064,0.67077,0.67064,0.67069,77500003.0
2006-11-02 05:13:00,0.6707,0.67075,0.67058,0.6707,54900000.0
2006-11-02 05:14:00,0.67072,0.67088,0.67072,0.67083,80900000.0
2006-11-02 05:15:00,0.67076,0.67082,0.67071,0.67071,81600000.0
2006-11-02 05:16:00,0.67072,0.67083,0.67071,0.67077,141100003.0
2006-11-02 05:17:00,0.67084,0.67084,0.67069,0.67077,99999998.0
2006-11-02 05:18:00,0.67073,0.67075,0.67055,0.67065,68600000.0
2006-11-02 05:19:00,0.67069,0.67078,0.67061,0.67074,91300000.0
2006-11-02 05:20:00,0.67065,0.67065,0.67042,0.67055,67100001.0
2006-11-02 05:21:00,0.67055,0.67055,0.67036,0.67054,98800002.0
2006-11-02 05:22:00,0.67047,0.67047,0.67026,0.67032,92400000.0
2006-11-02 05:23:00,0.67025,0.67044,0.6702,0.67041,81700000.0
2006-11-02 05:24:00,0.67053,0.67061,0.67045,0.67058,83599999.0
2006-11-02 05:25:00,0.6705,0.67072,0.6705,0.67072,137900001.0
2006-11-02 05:26:00,0.67072,0.67081,0.6707,0.67081,86600000.0
2006-11-02 05:27:00,0.67085,0.67088,0.67069,0.67088,77700002.0
2006-11-02 05:28:00,0.67066,0.67098,0.67046,0.67098,128800000.0
2006-11-02 05:29:00,0.67087,0.67099,0.67079,0.67099,100500000.0
2006-11-02 05:30:00,0.67091,0.67104,0.67086,0.67104,106000001.0
2006-11-02 05:31:00,0.67096,0.67105,0.67087,0.67103,118999999.0
2006-11-02 05:32:00,0.67104,0.67115,0.67099,0.67108,84100001.0
2006-11-02 05:33:00,0.67105,0.67105,0.67095,0.67095,24400000.0
2006-11-02 05:34:00,0.67098,0.67098,0.67088,0.67095,77200000.0
2006-11-02 05:35:00,0.67092,0.67092,0.67078,0.67078,106800000.0
2006-11-02 05:36:00,0.67086,0.67087,0.67052,0.67074,96199999.0
2006-11-02 05:37:00,0.67077,0.67082,0.67077,0.67079,65500001.0
2006-11-02 05:38:00,0.67081,0.67093,0.67077,0.67093,84600000.0
2006-11-02 05:39:00,0.67084,0.67088,0.67081,0.67088,101400000.0
2006-11-02 05:40:00,0.67095,0.671,0.67085,0.6709,99000001.0
2006-11-02 05:41:00,0.67089,0.6709,0.67087,0.67088,43800000.0
2006-11-02 05:42:00,0.67097,0.67106,0.67091,0.67098,109699999.0
2006-11-02 05:43:00,0.67086,0.67102,0.67086,0.67102,37000000.0
2006-11-02 05:44:00,0.671,0.671,0.67092,0.67092,102300002.0
2006-11-02 05:45:00,0.67091,0.67097,0.67073,0.67084,87900000.0
2006-11-02 05:46:00,0.67079,0.67095,0.67077,0.67093,69100001.0
2006-11-02 05:47:00,0.67101,0.67104,0.67088,0.67088,102699999.0
2006-11-02 05:48:00,0.67105,0.67105,0.67095,0.67102,43000000.0
2006-11-02 05:49:00,0.671,0.671,0.6708,0.67088,65199999.0
2006-11-02 05:50:00,0.67081,0.67092,0.67073,0.67073,124100001.0
2006-11-02 05:51:00,0.67076,0.67076,0.67039,0.67039,79300001.0
2006-11-02 05:52:00,0.67051,0.67065,0.67051,0.6706,99900002.0
2006-11-02 05:53:00,0.67052,0.67067,0.67051,0.67051,130899998.0
2006-11-02 05:54:00,0.6705,0.67065,0.6705,0.6705,69400002.0
2006-11-02 05:55:00,0.67048,0.67049,0.67038,0.67049,54200000.0
2006-11-02 05:56:00,0.67047,0.67047,0.67037,0.67047,72500001.0
2006-11-02 05:57:00,0.67045,0.6706,0.67045,0.67045,74700000.0
2006-11-02 05:58:00,0.6705,0.6705,0.6705,0.6705,32800000.0
2006-11-02 05:59:00,0.67065,0.67065,0.6705,0.67055,53300000.0
2006-11-02 06:00:00,0.67045,0.6705,0.67045,0.6705,47200001.0
2006-11-02 06:01:00,0.67052,0.67052,0.67034,0.6704,70999999.0
2006-11-02 06:02:00,0.67043,0.67049,0.67033,0.67047,82800000.0
2006-11-02 06:03:00,0.67047,0.67047,0.67034,0.67047,55600000.0
2006-11-02 06:04:00,0.67053,0.67053,0.67041,0.67041,42600000.0
2006-11-02 06:05:00,0.6705,0.67053,0.67044,0.67053,149299999.0
2006-11-02 06:06:00,0.6705,0.67052,0.67045,0.6705,52800000.0
2006-11-02 06:07:00,0.67053,0.67055,0.67045,0.67047,66900000.0
2006-11-02 06:08:00,0.6705,0.6706,0.6705,0.67055,69299999.0
2006-11-02 06:09:00,0.67055,0.67055,0.6704,0.67055,87400000.0
2006-11-02 06:10:00,0.67053,0.67065,0.67045,0.67052,67500000.0
2006-11-02 06:11:00,0.67023,0.67042,0.67013,0.67038,59500000.0
2006-11-02 06:12:00,0.67048,0.67048,0.67032,0.67032,5200000.0
2006-11-02 06:13:00,0.67035,0.67048,0.67035,0.67046,51700000.0
2006-11-02 06:14:00,0.67047,0.67053,0.67043,0.67053,44000000.0
2006-11-02 06:15:00,0.67047,0.67049,0.67038,0.6704,55400001.0
2006-11-02 06:16:00,0.67027,0.67027,0.66997,0.67011,111400004.0
2006-11-02 06:17:00,0.67021,0.67032,0.67017,0.67022,91600000.0
2006-11-02 06:18:00,0.67011,0.67028,0.67011,0.67021,137000000.0
2006-11-02 06:19:00,0.67019,0.67019,0.66999,0.67006,52499999.0
2006-11-02 06:20:00,0.67015,0.67028,0.67015,0.67028,64200000.0
2006-11-02 06:21:00,0.67039,0.67039,0.67013,0.6703,116799997.0
2006-11-02 06:22:00,0.67015,0.67028,0.67012,0.67028,87799999.0
2006-11-02 06:23:00,0.67023,0.67023,0.66996,0.67012,48700000.0
2006-11-02 06:24:00,0.67014,0.67014,0.66994,0.67005,63300000.0
2006-11-02 06:25:00,0.67006,0.67007,0.66989,0.66989,85699999.0
2006-11-02 06:26:00,0.66995,0.67015,0.66995,0.67005,86800000.0
2006-11-02 06:27:00,0.67008,0.67013,0.67002,0.67002,120900001.0
2006-11-02 06:28:00,0.67018,0.67021,0.67011,0.67016,128999999.0
2006-11-02 06:29:00,0.67012,0.67022,0.67012,0.67022,63900001.0
2006-11-02 06:30:00,0.67021,0.67022,0.67005,0.67015,97299999.0
2006-11-02 06:31:00,0.67015,0.67016,0.67001,0.6701,128199998.0
2006-11-02 06:32:00,0.67017,0.67021,0.67011,0.67021,121899999.0
2006-11-02 06:33:00,0.67007,0.67035,0.67007,0.67026,78300000.0
2006-11-02 06:34:00,0.67013,0.67022,0.67013,0.67016,32299999.0
2006-11-02 06:35:00,0.67017,0.67032,0.67015,0.67032,61300000.0
2006-11-02 06:36:00,0.67019,0.67045,0.67019,0.67045,53199999.0
2006-11-02 06:37:00,0.67031,0.67043,0.67031,0.67043,65000001.0
2006-11-02 06:38:00,0.6704,0.67045,0.67035,0.6704,62799999.0
2006-11-02 06:39:00,0.67047,0.67047,0.67037,0.67037,50200001.0
2006-11-02 06:40:00,0.67029,0.67038,0.67029,0.67038,60299998.0
2006-11-02 06:41:00,0.67034,0.67037,0.66987,0.67034,145899999.0
2006-11-02 06:42:00,0.67027,0.67047,0.67027,0.6704,76400000.0
2006-11-02 06:43:00,0.6703,0.67035,0.67026,0.67033,113800002.0
2006-11-02 06:44:00,0.67025,0.67033,0.6702,0.67033,153900000.0
2006-11-02 06:45:00,0.6703,0.67035,0.67028,0.67032,42200000.0
2006-11-02 06:46:00,0.6703,0.67035,0.67022,0.67035,73799999.0
2006-11-02 06:47:00,0.67032,0.67044,0.67028,0.6703,75800000.0
2006-11-02 06:48:00,0.6703,0.67032,0.67023,0.6703,38700000.0
2006-11-02 06:49:00,0.67024,0.67026,0.67024,0.67026,3000000.0
2006-11-02 06:50:00,0.67043,0.67043,0.67026,0.67026,51800001.0
2006-11-02 06:51:00,0.67028,0.67028,0.67014,0.67025,97199999.0
2006-11-02 06:52:00,0.6703,0.67031,0.6702,0.67028,131100001.0
2006-11-02 06:53:00,0.67021,0.67028,0.67008,0.67026,62900000.0
2006-11-02 06:54:00,0.67028,0.67028,0.67022,0.67022,21400000.0
2006-11-02 06:55:00,0.67021,0.6704,0.67021,0.6703,106000001.0
2006-11-02 06:56:00,0.6703,0.6703,0.67009,0.67013,87000000.0
2006-11-02 06:57:00,0.67014,0.67019,0.67002,0.67018,45600000.0
2006-11-02 06:58:00,0.66995,0.67016,0.66995,0.67013,85499999.0
2006-11-02 06:59:00,0.67,0.67015,0.67,0.67015,87800000.0
2006-11-02 07:00:00,0.67005,0.67012,0.67005,0.67012,20600000.0
2006-11-02 07:01:00,0.66999,0.67012,0.66999,0.6701,63400001.0
2006-11-02 07:02:00,0.67005,0.67005,0.6699,0.66992,113000001.0
2006-11-02 07:03:00,0.66998,0.67002,0.66996,0.67002,36699999.0
2006-11-02 07:04:00,0.66994,0.67006,0.66993,0.67,106199999.0
2006-11-02 07:05:00,0.6699,0.66995,0.66983,0.66995,108199997.0
2006-11-02 07:06:00,0.66997,0.67002,0.66988,0.66992,104400000.0
2006-11-02 07:07:00,0.67004,0.67012,0.66992,0.67012,94800000.0
2006-11-02 07:08:00,0.67008,0.67013,0.66985,0.67009,62100000.0
2006-11-02 07:09:00,0.67006,0.67016,0.67006,0.67007,126600003.0
2006-11-02 07:10:00,0.67005,0.67005,0.67,0.67,70500000.0
2006-11-02 07:11:00,0.66976,0.67004,0.66976,0.66999,28300000.0
2006-11-02 07:12:00,0.66994,0.66995,0.66971,0.66971,103200002.0
2006-11-02 07:13:00,0.66972,0.6698,0.66961,0.66972,114100000.0
2006-11-02 07:14:00,0.66969,0.66969,0.66958,0.66965,76800000.0
2006-11-02 07:15:00,0.66953,0.66962,0.66929,0.66962,80900000.0
2006-11-02 07:16:00,0.66964,0.66968,0.66963,0.66964,51800000.0
2006-11-02 07:17:00,0.66963,0.66971,0.66963,0.66963,110300000.0
2006-11-02 07:18:00,0.66965,0.66979,0.66965,0.66977,142399997.0
2006-11-02 07:19:00,0.66978,0.66978,0.66967,0.66967,22299999.0
2006-11-02 07:20:00,0.66972,0.66977,0.66962,0.66968,158500001.0
2006-11-02 07:21:00,0.66959,0.66969,0.66959,0.66967,64200000.0
2006-11-02 07:22:00,0.66966,0.66969,0.66966,0.66969,13600000.0
2006-11-02 07:23:00,0.66961,0.6697,0.66958,0.66967,81099998.0
2006-11-02 07:24:00,0.66962,0.66971,0.66944,0.66944,126099999.0
2006-11-02 07:25:00,0.6696,0.66967,0.66958,0.66958,105300000.0
2006-11-02 07:26:00,0.6695,0.66955,0.6695,0.6695,39999999.0
2006-11-02 07:27:00,0.66933,0.66968,0.66928,0.66968,86999999.0
2006-11-02 07:28:00,0.66946,0.66949,0.66946,0.66949,19300000.0
2006-11-02 07:29:00,0.66948,0.6696,0.66938,0.66949,105000001.0
2006-11-02 07:30:00,0.66952,0.66967,0.6695,0.66967,54599999.0
2006-11-02 07:31:00,0.66961,0.66964,0.66953,0.66964,79700001.0
2006-11-02 07:32:00,0.66955,0.6696,0.66945,0.66945,154599998.0
2006-11-02 07:33:00,0.66945,0.66961,0.66939,0.66961,86199999.0
2006-11-02 07:34:00,0.66928,0.66969,0.66928,0.66969,97999998.0
2006-11-02 07:35:00,0.66955,0.66965,0.66955,0.66955,44600001.0
2006-11-02 07:36:00,0.66958,0.66964,0.66958,0.66959,79399999.0
2006-11-02 07:37:00,0.66959,0.66969,0.66954,0.66963,96100000.0
2006-11-02 07:38:00,0.66968,0.66972,0.66962,0.66967,142100002.0
2006-11-02 07:39:00,0.66967,0.66989,0.66967,0.66989,62900000.0
2006-11-02 07:40:00,0.6698,0.66987,0.66974,0.66983,96300000.0
2006-11-02 07:41:00,0.66983,0.66985,0.66975,0.66985,31800001.0
2006-11-02 07:42:00,0.66982,0.66982,0.66976,0.66976,31900000.0
2006-11-02 07:43:00,0.66978,0.66978,0.66952,0.66952,131500000.0
2006-11-02 07:44:00,0.66979,0.6698,0.66969,0.66969,51700000.0
2006-11-02 07:45:00,0.66966,0.66994,0.66966,0.66968,138800000.0
2006-11-02 07:46:00,0.66973,0.66981,0.66973,0.66978,24900000.0
2006-11-02 07:47:00,0.66982,0.66982,0.66969,0.66975,74000000.0
2006-11-02 07:48:00,0.66993,0.66993,0.66971,0.66992,52599999.0
2006-11-02 07:49:00,0.6699,0.66995,0.66988,0.66995,57000000.0
2006-11-02 07:50:00,0.66992,0.66995,0.66976,0.66983,68099999.0
2006-11-02 07:51:00,0.66982,0.67003,0.6698,0.6698,150499997.0
2006-11-02 07:52:00,0.67007,0.67016,0.66997,0.67015,102900000.0
2006-11-02 07:53:00,0.67022,0.67022,0.67006,0.67006,154599999.0
2006-11-02 07:54:00,0.67003,0.67018,0.66998,0.67008,138700001.0
2006-11-02 07:55:00,0.67006,0.67013,0.66996,0.67008,51400001.0
2006-11-02 07:56:00,0.67013,0.67013,0.67002,0.67002,35900000.0
2006-11-02 07:57:00,0.67006,0.67013,0.66999,0.67013,112300002.0
2006-11-02 07:58:00,0.67015,0.67025,0.6701,0.6701,45400000.0
2006-11-02 07:59:00,0.67023,0.67024,0.67016,0.67024,93699999.0
2006-11-02 08:00:00,0.6699,0.67015,0.6699,0.67002,107600001.0
2006-11-02 08:01:00,0.67008,0.67011,0.67,0.67008,113999999.0
2006-11-02 08:02:00,0.67016,0.67023,0.66996,0.67013,132099999.0
2006-11-02 08:03:00,0.67018,0.67032,0.67015,0.67032,102400003.0
2006-11-02 08:04:00,0.67031,0.67031,0.67018,0.67025,40600001.0
2006-11-02 08:05:00,0.6703,0.6703,0.66996,0.66996,72199999.0
2006-11-02 08:06:00,0.66995,0.67027,0.66995,0.67023,134300002.0
2006-11-02 08:07:00,0.67017,0.67032,0.67013,0.67027,151499999.0
2006-11-02 08:08:00,0.67026,0.67027,0.67011,0.67026,124799998.0
2006-11-02 08:09:00,0.67025,0.67025,0.67015,0.67015,21500000.0
2006-11-02 08:10:00,0.67025,0.6703,0.6702,0.6702,52599999.0
2006-11-02 08:11:00,0.67026,0.67036,0.67016,0.67016,68799999.0
2006-11-02 08:12:00,0.67,0.67015,0.67,0.67015,15900000.0
2006-11-02 08:13:00,0.6701,0.6702,0.6701,0.6702,79300000.0
2006-11-02 08:14:00,0.67017,0.67029,0.67017,0.67022,72300001.0
2006-11-02 08:15:00,0.67019,0.67031,0.67019,0.67031,76400000.0
2006-11-02 08:16:00,0.67029,0.6703,0.67013,0.6703,60100000.0
2006-11-02 08:17:00,0.67037,0.67043,0.67005,0.67017,115699999.0
2006-11-02 08:18:00,0.6703,0.67031,0.6702,0.6702,61199999.0
2006-11-02 08:19:00,0.67016,0.67024,0.67008,0.67009,77600000.0
2006-11-02 08:20:00,0.67017,0.6703,0.6701,0.67019,120799999.0
2006-11-02 08:21:00,0.67009,0.6703,0.67009,0.6702,134799998.0
2006-11-02 08:22:00,0.67022,0.67022,0.67006,0.67006,17500000.0
2006-11-02 08:23:00,0.67014,0.6702,0.67014,0.6702,52500000.0
2006-11-02 08:24:00,0.67035,0.67035,0.67022,0.67026,114099999.0
2006-11-02 08:25:00,0.67017,0.67017,0.67001,0.67001,50300000.0
2006-11-02 08:26:00,0.67023,0.67038,0.67023,0.67034,62299998.0
2006-11-02 08:27:00,0.67031,0.67031,0.67029,0.67029,31999999.0
2006-11-02 08:28:00,0.67041,0.67041,0.67021,0.67028,137800000.0
2006-11-02 08:29:00,0.67035,0.67035,0.67027,0.67027,50600000.0
2006-11-02 08:30:00,0.67033,0.67033,0.67015,0.67015,87999999.0
2006-11-02 08:31:00,0.67021,0.67029,0.67018,0.67028,40700001.0
2006-11-02 08:32:00,0.67039,0.67039,0.67036,0.67036,28600000.0
2006-11-02 08:33:00,0.67031,0.67042,0.67019,0.67038,53400000.0
2006-11-02 08:34:00,0.67052,0.67052,0.67026,0.67027,77000000.0
2006-11-02 08:35:00,0.67013,0.6703,0.67013,0.67028,76400000.0
2006-11-02 08:36:00,0.67027,0.67046,0.67021,0.67021,66100001.0
2006-11-02 08:37:00,0.6703,0.67039,0.6701,0.6701,74600000.0
2006-11-02 08:38:00,0.67016,0.67027,0.67016,0.67027,53100000.0
2006-11-02 08:39:00,0.67036,0.67036,0.67025,0.6703,107900001.0
2006-11-02 08:40:00,0.67017,0.67051,0.67015,0.67034,132399999.0
2006-11-02 08:41:00,0.67037,0.67052,0.67034,0.67047,68500000.0
2006-11-02 08:42:00,0.67045,0.67046,0.67038,0.67046,73900000.0
2006-11-02 08:43:00,0.67033,0.6706,0.67032,0.6706,144400000.0
2006-11-02 08:44:00,0.67051,0.67051,0.6704,0.67042,70499999.0
2006-11-02 08:45:00,0.67058,0.67058,0.6704,0.67055,106499999.0
2006-11-02 08:46:00,0.67063,0.67063,0.67052,0.67053,106700000.0
2006-11-02 08:47:00,0.67048,0.67048,0.67044,0.67044,89700001.0
2006-11-02 08:48:00,0.67034,0.67046,0.67034,0.6704,67600000.0
2006-11-02 08:49:00,0.67034,0.67037,0.67022,0.67028,91600000.0
2006-11-02 08:50:00,0.67029,0.67046,0.6702,0.67046,82199999.0
2006-11-02 08:51:00,0.67035,0.67035,0.67022,0.67033,57200001.0
2006-11-02 08:52:00,0.67042,0.67044,0.67036,0.67044,102399999.0
2006-11-02 08:53:00,0.67038,0.67038,0.67022,0.67036,113200002.0
2006-11-02 08:54:00,0.67042,0.67045,0.67037,0.67043,86000000.0
2006-11-02 08:55:00,0.6705,0.67064,0.6705,0.67064,86799999.0
2006-11-02 08:56:00,0.67057,0.67057,0.67012,0.67017,66100001.0
2006-11-02 08:57:00,0.6704,0.67045,0.67034,0.67041,121400000.0
2006-11-02 08:58:00,0.67033,0.67033,0.67003,0.67013,104400000.0
2006-11-02 08:59:00,0.67012,0.67018,0.66999,0.67018,66100000.0
2006-11-02 09:00:00,0.67015,0.67015,0.67011,0.67013,54200000.0
2006-11-02 09:01:00,0.66992,0.67018,0.66992,0.67018,61100001.0
2006-11-02 09:02:00,0.67024,0.67043,0.67017,0.67043,51600001.0
2006-11-02 09:03:00,0.67051,0.67061,0.6704,0.67061,103400000.0
2006-11-02 09:04:00,0.67061,0.67061,0.67042,0.67054,140600001.0
2006-11-02 09:05:00,0.6704,0.67045,0.6704,0.67045,34400000.0
2006-11-02 09:06:00,0.67028,0.67028,0.67,0.67016,107099999.0
2006-11-02 09:07:00,0.67014,0.67014,0.66998,0.66998,40600000.0
2006-11-02 09:08:00,0.67003,0.67015,0.66992,0.67015,69300001.0
2006-11-02 09:09:00,0.67027,0.67048,0.67027,0.67041,88500000.0
2006-11-02 09:10:00,0.67043,0.67059,0.67032,0.67037,64499999.0
2006-11-02 09:11:00,0.67051,0.67054,0.67049,0.67049,51300001.0
2006-11-02 09:12:00,0.67042,0.67055,0.67042,0.67048,118300001.0
2006-11-02 09:13:00,0.67043,0.67043,0.67035,0.67035,72000000.0
2006-11-02 09:14:00,0.67047,0.67047,0.67033,0.67035,27900000.0
2006-11-02 09:15:00,0.67023,0.67032,0.67,0.67032,79100000.0
2006-11-02 09:16:00,0.67039,0.67047,0.67039,0.67046,75500002.0
2006-11-02 09:17:00,0.67032,0.67032,0.67006,0.67014,124300000.0
2006-11-02 09:18:00,0.67019,0.67022,0.67009,0.67011,116600000.0
2006-11-02 09:19:00,0.67015,0.67033,0.67015,0.67021,116700000.0
2006-11-02 09:20:00,0.67021,0.67028,0.67003,0.6701,152700000.0
2006-11-02 09:21:00,0.67024,0.67024,0.67014,0.67017,40800000.0
2006-11-02 09:22:00,0.67023,0.67027,0.67005,0.67027,61400000.0
2006-11-02 09:23:00,0.67015,0.67027,0.67015,0.67027,82700000.0
2006-11-02 09:24:00,0.67028,0.67028,0.67014,0.67018,130000002.0
2006-11-02 09:25:00,0.67021,0.67021,0.66996,0.67017,55800000.0
2006-11-02 09:26:00,0.67018,0.67031,0.67016,0.6702,86400000.0
2006-11-02 09:27:00,0.6702,0.67041,0.6702,0.67028,41500000.0
2006-11-02 09:28:00,0.67031,0.67047,0.67031,0.67037,35700000.0
2006-11-02 09:29:00,0.67045,0.67054,0.67038,0.67043,83200000.0
2006-11-02 09:30:00,0.67048,0.67051,0.67043,0.67043,84500001.0
2006-11-02 09:31:00,0.6704,0.67048,0.67033,0.67048,150899999.0
2006-11-02 09:32:00,0.67014,0.67037,0.67,0.67016,91200000.0
2006-11-02 09:33:00,0.67048,0.67061,0.6704,0.67048,93500000.0
2006-11-02 09:34:00,0.67042,0.67053,0.67037,0.67053,99700001.0
2006-11-02 09:35:00,0.67053,0.67059,0.67042,0.67053,80500001.0
2006-11-02 09:36:00,0.6704,0.67061,0.6704,0.67058,37500000.0
2006-11-02 09:37:00,0.67069,0.67072,0.67058,0.67058,81400001.0
2006-11-02 09:38:00,0.67059,0.67059,0.67037,0.67037,56800000.0
2006-11-02 09:39:00,0.67047,0.67054,0.67023,0.67043,165799996.0
2006-11-02 09:40:00,0.67045,0.67055,0.67045,0.67055,72499999.0
2006-11-02 09:41:00,0.67055,0.67071,0.67048,0.67059,91000000.0
2006-11-02 09:42:00,0.67045,0.67053,0.67034,0.67034,83199999.0
2006-11-02 09:43:00,0.67035,0.6705,0.67035,0.6704,103400000.0
2006-11-02 09:44:00,0.67038,0.6704,0.67033,0.67035,94000000.0
2006-11-02 09:45:00,0.67028,0.67042,0.67028,0.6704,39300000.0
2006-11-02 09:46:00,0.67027,0.67039,0.67011,0.67034,135200002.0
2006-11-02 09:47:00,0.67028,0.67036,0.67018,0.67029,69299998.0
2006-11-02 09:48:00,0.67009,0.67024,0.66999,0.67013,95600002.0
2006-11-02 09:49:00,0.67013,0.67031,0.66999,0.67031,28200000.0
2006-11-02 09:50:00,0.67009,0.67009,0.66998,0.67002,64500001.0
2006-11-02 09:51:00,0.66992,0.66995,0.66984,0.66992,169699999.0
2006-11-02 09:52:00,0.66995,0.67003,0.66995,0.67003,23900000.0
2006-11-02 09:53:00,0.67004,0.67017,0.67004,0.67009,89800001.0
2006-11-02 09:54:00,0.67001,0.6702,0.66997,0.67016,162499999.0
2006-11-02 09:55:00,0.67018,0.67043,0.67018,0.67031,106899997.0
2006-11-02 09:56:00,0.67036,0.67044,0.67031,0.67033,63100001.0
2006-11-02 09:57:00,0.67036,0.67036,0.67008,0.67008,81700002.0
2006-11-02 09:58:00,0.67007,0.67027,0.67007,0.67017,90999998.0
2006-11-02 09:59:00,0.67025,0.67033,0.67025,0.67033,54100001.0
2006-11-02 10:00:00,0.6703,0.6703,0.67021,0.67027,52600001.0
2006-11-02 10:01:00,0.67026,0.67032,0.6702,0.67025,78200000.0
2006-11-02 10:02:00,0.67024,0.67043,0.67024,0.67043,98699999.0
2006-11-02 10:03:00,0.67044,0.67049,0.67032,0.67032,84400000.0
2006-11-02 10:04:00,0.6703,0.67033,0.67021,0.67021,48000001.0
2006-11-02 10:05:00,0.67028,0.67039,0.66984,0.66984,33600000.0
2006-11-02 10:06:00,0.6703,0.67035,0.6702,0.67035,97200000.0
2006-11-02 10:07:00,0.67027,0.67033,0.67003,0.67029,92200000.0
2006-11-02 10:08:00,0.67034,0.67091,0.67028,0.67083,169700003.0
2006-11-02 10:09:00,0.67069,0.67098,0.67069,0.67095,123200000.0
2006-11-02 10:10:00,0.67104,0.6714,0.67104,0.6714,53399999.0
2006-11-02 10:11:00,0.67146,0.67156,0.67138,0.67139,108599999.0
2006-11-02 10:12:00,0.67147,0.67149,0.67134,0.67134,98399998.0
2006-11-02 10:13:00,0.67163,0.67172,0.67151,0.67168,150399999.0
2006-11-02 10:14:00,0.67164,0.67165,0.67157,0.67159,113099999.0
2006-11-02 10:15:00,0.67173,0.67184,0.67173,0.67184,59500002.0
2006-11-02 10:16:00,0.67191,0.67201,0.67186,0.67187,144899999.0
2006-11-02 10:17:00,0.67185,0.67185,0.67173,0.67178,42900000.0
2006-11-02 10:18:00,0.67186,0.672,0.67184,0.67184,95999999.0
2006-11-02 10:19:00,0.67179,0.67185,0.67179,0.67179,123900003.0
2006-11-02 10:20:00,0.67173,0.67173,0.6716,0.6716,100199999.0
2006-11-02 10:21:00,0.67168,0.6718,0.67165,0.67179,66799999.0
2006-11-02 10:22:00,0.67176,0.67191,0.67176,0.67186,60899999.0
2006-11-02 10:23:00,0.67193,0.67193,0.67178,0.67178,110699998.0
2006-11-02 10:24:00,0.67191,0.67193,0.6718,0.6718,85599999.0
2006-11-02 10:25:00,0.67173,0.6718,0.67156,0.67169,115499998.0
2006-11-02 10:26:00,0.67153,0.67173,0.67153,0.67161,105999999.0
2006-11-02 10:27:00,0.67166,0.67166,0.67154,0.6716,94800001.0
2006-11-02 10:28:00,0.67162,0.6717,0.67162,0.67163,48800000.0
2006-11-02 10:29:00,0.67159,0.67173,0.67157,0.67173,105199998.0
2006-11-02 10:30:00,0.67167,0.67174,0.67159,0.67173,66100000.0
2006-11-02 10:31:00,0.67164,0.67174,0.67151,0.67151,71100000.0
2006-11-02 10:32:00,0.67143,0.67148,0.67143,0.67146,58299999.0
2006-11-02 10:33:00,0.6715,0.67164,0.67145,0.67145,84200000.0
2006-11-02 10:34:00,0.67142,0.67149,0.67121,0.67121,90700000.0
2006-11-02 10:35:00,0.67123,0.67123,0.67119,0.67119,9500000.0
2006-11-02 10:36:00,0.67119,0.67119,0.67101,0.67114,101400002.0
2006-11-02 10:37:00,0.67106,0.67118,0.67099,0.6711,124100001.0
2006-11-02 10:38:00,0.67107,0.67107,0.67078,0.67078,109800002.0
2006-11-02 10:39:00,0.67071,0.671,0.67071,0.67079,97100001.0
2006-11-02 10:40:00,0.67081,0.67081,0.67051,0.67065,55300000.0
2006-11-02 10:41:00,0.67054,0.67061,0.67052,0.67052,95299999.0
2006-11-02 10:42:00,0.67052,0.67068,0.6704,0.67047,133100002.0
2006-11-02 10:43:00,0.67055,0.67067,0.67044,0.67044,116000000.0
2006-11-02 10:44:00,0.67047,0.67059,0.67045,0.67059,62700000.0
2006-11-02 10:45:00,0.67065,0.6708,0.67054,0.6708,136599997.0
2006-11-02 10:46:00,0.6707,0.67079,0.67068,0.67077,41599999.0
2006-11-02 10:47:00,0.67059,0.67088,0.67058,0.67088,134200000.0
2006-11-02 10:48:00,0.67095,0.67096,0.67085,0.67085,78899998.0
2006-11-02 10:49:00,0.6709,0.67095,0.67077,0.67079,71599999.0
2006-11-02 10:50:00,0.67084,0.67084,0.67073,0.67073,116799999.0
2006-11-02 10:51:00,0.67071,0.67084,0.67038,0.67084,84500000.0
2006-11-02 10:52:00,0.67085,0.67085,0.67073,0.6708,103699999.0
2006-11-02 10:53:00,0.67078,0.67096,0.67076,0.67096,59900000.0
2006-11-02 10:54:00,0.67109,0.67109,0.67088,0.67088,166100000.0
2006-11-02 10:55:00,0.67104,0.67117,0.67104,0.6711,58100001.0
2006-11-02 10:56:00,0.67111,0.67129,0.67111,0.67129,34400000.0
2006-11-02 10:57:00,0.67136,0.67141,0.67104,0.67104,123299999.0
2006-11-02 10:58:00,0.67124,0.67126,0.67113,0.67122,81599999.0
2006-11-02 10:59:00,0.67116,0.67118,0.67102,0.67106,72500000.0
2006-11-02 11:00:00,0.67105,0.67123,0.6709,0.67121,86600000.0
2006-11-02 11:01:00,0.67117,0.67117,0.67089,0.67111,118699999.0
2006-11-02 11:02:00,0.67104,0.67111,0.67096,0.67107,92200001.0
2006-11-02 11:03:00,0.67106,0.67117,0.67097,0.67117,145800001.0
2006-11-02 11:04:00,0.6711,0.67121,0.67103,0.67103,79499998.0
2006-11-02 11:05:00,0.67112,0.67112,0.67099,0.6711,68199999.0
2006-11-02 11:06:00,0.67096,0.67116,0.67096,0.67105,97499998.0
2006-11-02 11:07:00,0.67118,0.67118,0.67106,0.67111,72400000.0
2006-11-02 11:08:00,0.67109,0.6712,0.67109,0.67115,47000000.0
2006-11-02 11:09:00,0.67122,0.67122,0.67108,0.67108,114599998.0
2006-11-02 11:10:00,0.671,0.67114,0.67087,0.67112,101200001.0
2006-11-02 11:11:00,0.67113,0.67122,0.67109,0.67122,133800000.0
2006-11-02 11:12:00,0.67124,0.67179,0.67124,0.67175,44900000.0
2006-11-02 11:13:00,0.67148,0.67158,0.67137,0.6714,111399999.0
2006-11-02 11:14:00,0.67144,0.6716,0.67144,0.67157,137600001.0
2006-11-02 11:15:00,0.67161,0.67162,0.67144,0.67145,84000002.0
2006-11-02 11:16:00,0.67153,0.67163,0.67146,0.67159,89400000.0
2006-11-02 11:17:00,0.67159,0.67198,0.67159,0.67198,128899999.0
2006-11-02 11:18:00,0.67196,0.67213,0.67193,0.672,125999999.0
2006-11-02 11:19:00,0.67178,0.67207,0.67178,0.672,124900000.0
2006-11-02 11:20:00,0.67186,0.67193,0.67182,0.67187,133299998.0
2006-11-02 11:21:00,0.67187,0.67206,0.67187,0.67195,71300000.0
2006-11-02 11:22:00,0.67191,0.67206,0.6719,0.67202,83199999.0
2006-11-02 11:23:00,0.67212,0.67212,0.67188,0.67188,76300000.0
2006-11-02 11:24:00,0.6719,0.67202,0.6718,0.67202,87799999.0
2006-11-02 11:25:00,0.67193,0.67196,0.6718,0.6718,71000000.0
2006-11-02 11:26:00,0.67196,0.67208,0.67192,0.67197,94300001.0
2006-11-02 11:27:00,0.67194,0.67198,0.67192,0.67192,77800000.0
2006-11-02 11:28:00,0.67176,0.67197,0.67161,0.67174,135399998.0
2006-11-02 11:29:00,0.67197,0.67202,0.67189,0.67189,163800000.0
2006-11-02 11:30:00,0.67193,0.67195,0.67183,0.67183,65800000.0
2006-11-02 11:31:00,0.67183,0.67185,0.67168,0.67168,104299998.0
2006-11-02 11:32:00,0.67179,0.67195,0.67179,0.67188,78500000.0
2006-11-02 11:33:00,0.67195,0.67207,0.67189,0.67207,34400000.0
2006-11-02 11:34:00,0.67207,0.67207,0.67188,0.67192,47500000.0
2006-11-02 11:35:00,0.67202,0.67211,0.67197,0.6721,51200001.0
2006-11-02 11:36:00,0.67209,0.67231,0.67209,0.67228,66700001.0
2006-11-02 11:37:00,0.67229,0.67229,0.672,0.67208,103500002.0
2006-11-02 11:38:00,0.67203,0.67203,0.67189,0.67199,121200001.0
2006-11-02 11:39:00,0.6719,0.67195,0.67188,0.6719,155600005.0
2006-11-02 11:40:00,0.67188,0.67218,0.67188,0.67218,85600001.0
2006-11-02 11:41:00,0.67216,0.67233,0.67216,0.67229,69799999.0
2006-11-02 11:42:00,0.67224,0.67227,0.67215,0.67215,25400000.0
2006-11-02 11:43:00,0.67213,0.67228,0.67213,0.67219,98800000.0
2006-11-02 11:44:00,0.67227,0.6723,0.67216,0.67225,82700000.0
2006-11-02 11:45:00,0.67221,0.67229,0.67213,0.67213,77199999.0
2006-11-02 11:46:00,0.67213,0.67223,0.67202,0.67214,92600000.0
2006-11-02 11:47:00,0.67225,0.67225,0.6721,0.6721,129899998.0
2006-11-02 11:48:00,0.67209,0.67214,0.67205,0.67205,76700000.0
2006-11-02 11:49:00,0.67222,0.67233,0.67214,0.67219,133200000.0
2006-11-02 11:50:00,0.67222,0.67227,0.67213,0.67216,74200001.0
2006-11-02 11:51:00,0.67204,0.67217,0.67204,0.67211,50300000.0
2006-11-02 11:52:00,0.67218,0.67228,0.67211,0.67228,61700000.0
2006-11-02 11:53:00,0.67228,0.67229,0.67223,0.67229,75300000.0
2006-11-02 11:54:00,0.67234,0.67235,0.67225,0.67235,50999999.0
2006-11-02 11:55:00,0.67235,0.67247,0.67235,0.67247,136700001.0
2006-11-02 11:56:00,0.6725,0.6725,0.6724,0.6725,80199998.0
2006-11-02 11:57:00,0.6726,0.67265,0.67257,0.6726,92799999.0
2006-11-02 11:58:00,0.67266,0.67266,0.67237,0.6725,113700000.0
2006-11-02 11:59:00,0.67257,0.67273,0.67257,0.67262,61800000.0
2006-11-02 12:00:00,0.67258,0.67273,0.67255,0.67273,80100001.0
2006-11-02 12:01:00,0.67278,0.67281,0.67264,0.67269,126000000.0
2006-11-02 12:02:00,0.67267,0.67279,0.67256,0.67277,105400001.0
2006-11-02 12:03:00,0.67284,0.67284,0.67262,0.67279,136100001.0
2006-11-02 12:04:00,0.67279,0.67279,0.67259,0.67272,131699998.0
2006-11-02 12:05:00,0.67273,0.67293,0.6727,0.67292,134499999.0
2006-11-02 12:06:00,0.67287,0.67296,0.67277,0.67286,71400000.0
2006-11-02 12:07:00,0.67278,0.67291,0.67276,0.67287,151200002.0
2006-11-02 12:08:00,0.67282,0.67283,0.67278,0.67279,106399999.0
2006-11-02 12:09:00,0.67287,0.67287,0.67262,0.67265,143600000.0
2006-11-02 12:10:00,0.6726,0.67281,0.67258,0.67281,105700000.0
2006-11-02 12:11:00,0.67282,0.67282,0.67271,0.67271,83099999.0
2006-11-02 12:12:00,0.67257,0.67268,0.67257,0.67268,66699998.0
2006-11-02 12:13:00,0.67274,0.67285,0.67274,0.67276,120700002.0
2006-11-02 12:14:00,0.67276,0.67279,0.67273,0.67279,108399999.0
2006-11-02 12:15:00,0.67281,0.67292,0.6728,0.67288,90499999.0
2006-11-02 12:16:00,0.67282,0.67305,0.67282,0.67305,58500000.0
2006-11-02 12:17:00,0.67292,0.67307,0.67289,0.67305,74899999.0
2006-11-02 12:18:00,0.67308,0.67315,0.67301,0.67315,34100000.0
2006-11-02 12:19:00,0.67329,0.67346,0.67329,0.6734,97300000.0
2006-11-02 12:20:00,0.67365,0.67369,0.67353,0.67353,114000002.0
2006-11-02 12:21:00,0.67341,0.67349,0.67315,0.6734,132600003.0
2006-11-02 12:22:00,0.67335,0.67338,0.67303,0.67333,114299999.0
2006-11-02 12:23:00,0.67335,0.67357,0.67335,0.67353,77300000.0
2006-11-02 12:24:00,0.67366,0.67366,0.67333,0.67343,113600000.0
2006-11-02 12:25:00,0.67356,0.67356,0.67345,0.6735,64500001.0
2006-11-02 12:26:00,0.67347,0.67347,0.67331,0.67332,96900001.0
2006-11-02 12:27:00,0.6733,0.67335,0.6733,0.67335,47900001.0
2006-11-02 12:28:00,0.6733,0.67341,0.67328,0.67341,45500000.0
2006-11-02 12:29:00,0.67336,0.67336,0.67334,0.67334,15200000.0
2006-11-02 12:30:00,0.67329,0.67341,0.67325,0.67341,174699999.0
2006-11-02 12:31:00,0.67348,0.67352,0.6733,0.67348,114500001.0
2006-11-02 12:32:00,0.67355,0.67355,0.6732,0.67333,131799999.0
2006-11-02 12:33:00,0.67339,0.67339,0.67324,0.67331,78900000.0
2006-11-02 12:34:00,0.6735,0.67373,0.6735,0.67369,79200000.0
2006-11-02 12:35:00,0.67373,0.67379,0.67349,0.67379,142799999.0
2006-11-02 12:36:00,0.67382,0.67399,0.67371,0.67389,104500000.0
2006-11-02 12:37:00,0.67381,0.67385,0.6737,0.67377,98400000.0
2006-11-02 12:38:00,0.67389,0.67397,0.67368,0.67388,85300000.0
2006-11-02 12:39:00,0.67387,0.67394,0.6738,0.67394,94700000.0
2006-11-02 12:40:00,0.67389,0.67393,0.67363,0.67384,61900000.0
2006-11-02 12:41:00,0.67375,0.67375,0.67372,0.67372,20000000.0
2006-11-02 12:42:00,0.67372,0.67373,0.67366,0.67366,57299999.0
2006-11-02 12:43:00,0.67357,0.67363,0.67347,0.67348,100399999.0
2006-11-02 12:44:00,0.67353,0.67359,0.67336,0.67336,79200001.0
2006-11-02 12:45:00,0.67336,0.67341,0.67298,0.67298,82600001.0
2006-11-02 12:46:00,0.67325,0.67325,0.6732,0.6732,71300003.0
2006-11-02 12:47:00,0.67301,0.6733,0.67301,0.67318,80900001.0
2006-11-02 12:48:00,0.67335,0.67341,0.67323,0.67327,80700000.0
2006-11-02 12:49:00,0.67323,0.67325,0.6732,0.6732,29400000.0
2006-11-02 12:50:00,0.67315,0.6733,0.67315,0.67315,147300000.0
2006-11-02 12:51:00,0.6733,0.6733,0.67315,0.6732,73399999.0
2006-11-02 12:52:00,0.67315,0.6733,0.67305,0.6732,98099998.0
2006-11-02 12:53:00,0.67317,0.67333,0.67317,0.67333,75400000.0
2006-11-02 12:54:00,0.6733,0.6733,0.67322,0.67322,57999999.0
2006-11-02 12:55:00,0.67308,0.67333,0.67307,0.67333,135199999.0
2006-11-02 12:56:00,0.67343,0.67343,0.67329,0.6733,43000000.0
2006-11-02 12:57:00,0.6733,0.6733,0.6733,0.6733,26399999.0
2006-11-02 12:58:00,0.67335,0.67335,0.67325,0.6733,114900000.0
2006-11-02 12:59:00,0.67329,0.67329,0.67321,0.67321,28000000.0
2006-11-02 13:00:00,0.67322,0.67339,0.67314,0.67321,106199999.0
2006-11-02 13:01:00,0.67317,0.6732,0.67315,0.67315,72900000.0
2006-11-02 13:02:00,0.67312,0.67327,0.67312,0.67327,101199998.0
2006-11-02 13:03:00,0.6731,0.6731,0.67297,0.67302,52200001.0
2006-11-02 13:04:00,0.67293,0.6731,0.67291,0.67308,117600000.0
2006-11-02 13:05:00,0.6732,0.6732,0.67305,0.67308,103200001.0
2006-11-02 13:06:00,0.67304,0.67316,0.67304,0.67309,64100000.0
2006-11-02 13:07:00,0.67293,0.67332,0.67293,0.67332,65400000.0
2006-11-02 13:08:00,0.67309,0.67321,0.67278,0.67278,81000000.0
2006-11-02 13:09:00,0.67312,0.67325,0.67312,0.67312,65000000.0
2006-11-02 13:10:00,0.67324,0.67328,0.67313,0.67313,88300000.0
2006-11-02 13:11:00,0.67307,0.67332,0.67307,0.67319,132100000.0
2006-11-02 13:12:00,0.67331,0.67331,0.67317,0.67317,133299999.0
2006-11-02 13:13:00,0.67327,0.67333,0.6732,0.67333,130400000.0
2006-11-02 13:14:00,0.67322,0.67322,0.67317,0.67322,108500003.0
2006-11-02 13:15:00,0.67326,0.67333,0.67306,0.67333,96600000.0
2006-11-02 13:16:00,0.67333,0.67333,0.67316,0.67318,122600004.0
2006-11-02 13:17:00,0.67318,0.67343,0.67316,0.67343,84300000.0
2006-11-02 13:18:00,0.67349,0.67385,0.67349,0.67358,55800000.0
2006-11-02 13:19:00,0.67373,0.67388,0.67373,0.67386,98400000.0
2006-11-02 13:20:00,0.67375,0.67398,0.6737,0.6737,81500000.0
2006-11-02 13:21:00,0.67429,0.67429,0.67396,0.67423,126300002.0
2006-11-02 13:22:00,0.67412,0.67412,0.67396,0.67407,68300000.0
2006-11-02 13:23:00,0.67416,0.67416,0.6738,0.67388,176500000.0
2006-11-02 13:24:00,0.67383,0.67393,0.67369,0.67369,118199999.0
2006-11-02 13:25:00,0.6739,0.6739,0.67372,0.67377,73300003.0
2006-11-02 13:26:00,0.67384,0.6739,0.67363,0.67387,106600001.0
2006-11-02 13:27:00,0.67385,0.67392,0.67372,0.67372,111500000.0
2006-11-02 13:28:00,0.67384,0.67398,0.67384,0.67391,62800000.0
2006-11-02 13:29:00,0.67389,0.67404,0.67378,0.67404,97900000.0
2006-11-02 13:30:00,0.67402,0.67415,0.67398,0.67409,109999998.0
2006-11-02 13:31:00,0.67389,0.67389,0.67382,0.67384,64700000.0
2006-11-02 13:32:00,0.67379,0.67383,0.67372,0.67372,101400000.0
2006-11-02 13:33:00,0.67363,0.67367,0.67347,0.67349,136900001.0
2006-11-02 13:34:00,0.67343,0.67355,0.67341,0.67341,86500000.0
2006-11-02 13:35:00,0.6735,0.6735,0.67324,0.6734,104400001.0
2006-11-02 13:36:00,0.67341,0.67345,0.67333,0.67333,88199999.0
2006-11-02 13:37:00,0.67344,0.67348,0.67337,0.67343,68200000.0
2006-11-02 13:38:00,0.67341,0.6735,0.67337,0.67346,77300000.0
2006-11-02 13:39:00,0.67347,0.6735,0.67339,0.67341,109900001.0
2006-11-02 13:40:00,0.67338,0.67338,0.67323,0.67333,72600000.0
2006-11-02 13:41:00,0.67325,0.67338,0.67315,0.67338,119200002.0
2006-11-02 13:42:00,0.6734,0.67356,0.67339,0.67339,70000000.0
2006-11-02 13:43:00,0.67347,0.6735,0.67338,0.6735,40200000.0
2006-11-02 13:44:00,0.67352,0.67352,0.6733,0.67342,120600001.0
2006-11-02 13:45:00,0.6734,0.67349,0.67336,0.6734,83699999.0
2006-11-02 13:46:00,0.67331,0.67339,0.67331,0.67338,82200000.0
2006-11-02 13:47:00,0.6734,0.67345,0.6734,0.67345,42900000.0
2006-11-02 13:48:00,0.6734,0.67361,0.6734,0.67353,71000002.0
2006-11-02 13:49:00,0.67356,0.67356,0.6734,0.6734,65100000.0
2006-11-02 13:50:00,0.67347,0.67353,0.6734,0.67353,28399999.0
2006-11-02 13:51:00,0.67345,0.67353,0.67345,0.67353,100300001.0
2006-11-02 13:52:00,0.6735,0.6735,0.67335,0.67345,144400000.0
2006-11-02 13:53:00,0.6735,0.6735,0.67337,0.67345,102700000.0
2006-11-02 13:54:00,0.67343,0.67343,0.67336,0.67339,55799999.0
2006-11-02 13:55:00,0.67335,0.6734,0.67325,0.6733,85700000.0
2006-11-02 13:56:00,0.67332,0.6734,0.67332,0.67332,44700001.0
2006-11-02 13:57:00,0.67351,0.67351,0.67347,0.67347,93200002.0
2006-11-02 13:58:00,0.67357,0.67359,0.67324,0.67332,73100000.0
2006-11-02 13:59:00,0.67347,0.67347,0.67335,0.67335,124200001.0
2006-11-02 14:00:00,0.6734,0.67349,0.67319,0.6734,50299999.0
2006-11-02 14:01:00,0.67345,0.6735,0.6734,0.67345,111399999.0
2006-11-02 14:02:00,0.67348,0.67348,0.67337,0.67341,36600000.0
2006-11-02 14:03:00,0.67343,0.67346,0.67332,0.67338,100899999.0
2006-11-02 14:04:00,0.67344,0.67344,0.67336,0.67343,124499999.0
2006-11-02 14:05:00,0.67335,0.67342,0.67325,0.67342,133599998.0
2006-11-02 14:06:00,0.67347,0.67357,0.67338,0.67341,84400001.0
2006-11-02 14:07:00,0.6735,0.67351,0.67344,0.67349,68499999.0
2006-11-02 14:08:00,0.67337,0.67348,0.67337,0.67348,72399998.0
2006-11-02 14:09:00,0.67347,0.67347,0.67336,0.67338,96399999.0
2006-11-02 14:10:00,0.67348,0.67348,0.6734,0.6734,37499999.0
2006-11-02 14:11:00,0.6734,0.6734,0.67335,0.67335,31900000.0
2006-11-02 14:12:00,0.67348,0.67359,0.67326,0.67339,106000001.0
2006-11-02 14:13:00,0.67341,0.67347,0.67333,0.67343,22100000.0
2006-11-02 14:14:00,0.67343,0.67348,0.67336,0.6734,112199999.0
2006-11-02 14:15:00,0.67342,0.67345,0.6734,0.67345,34800001.0
2006-11-02 14:16:00,0.67335,0.67345,0.67335,0.67342,80099999.0
2006-11-02 14:17:00,0.67347,0.67348,0.67347,0.67348,51199999.0
2006-11-02 14:18:00,0.67345,0.67354,0.67339,0.6735,152299999.0
2006-11-02 14:19:00,0.67344,0.6735,0.67332,0.67337,150600001.0
2006-11-02 14:20:00,0.67334,0.67345,0.67334,0.67345,78800000.0
2006-11-02 14:21:00,0.67331,0.67334,0.67331,0.67334,31999999.0
2006-11-02 14:22:00,0.67325,0.6734,0.67325,0.6733,56200001.0
2006-11-02 14:23:00,0.67338,0.6734,0.6733,0.6733,51000000.0
2006-11-02 14:24:00,0.67338,0.67338,0.67324,0.67324,99800002.0
2006-11-02 14:25:00,0.67328,0.67343,0.67328,0.67335,87100000.0
2006-11-02 14:26:00,0.67329,0.67338,0.67329,0.67338,27900000.0
2006-11-02 14:27:00,0.67333,0.67333,0.67323,0.67323,82100001.0
2006-11-02 14:28:00,0.67322,0.67323,0.67322,0.67323,11900000.0
2006-11-02 14:29:00,0.67323,0.67323,0.6731,0.6732,90700000.0
2006-11-02 14:30:00,0.67334,0.67351,0.67327,0.67342,81399999.0
2006-11-02 14:31:00,0.6734,0.67346,0.6734,0.67343,77700001.0
2006-11-02 14:32:00,0.67343,0.67347,0.67334,0.67338,90100001.0
2006-11-02 14:33:00,0.67338,0.67338,0.67329,0.67329,77099998.0
2006-11-02 14:34:00,0.67332,0.67342,0.6731,0.67342,47000000.0
2006-11-02 14:35:00,0.67333,0.67349,0.67333,0.67345,108699999.0
2006-11-02 14:36:00,0.6735,0.6735,0.67345,0.67345,84899999.0
2006-11-02 14:37:00,0.67332,0.67342,0.67312,0.67342,92999999.0
2006-11-02 14:38:00,0.67345,0.6735,0.67345,0.6735,13400000.0
2006-11-02 14:39:00,0.6734,0.67352,0.6734,0.67347,164599998.0
2006-11-02 14:40:00,0.67345,0.67345,0.67335,0.67342,62900000.0
2006-11-02 14:41:00,0.6734,0.67347,0.67333,0.67345,72400000.0
2006-11-02 14:42:00,0.6732,0.67345,0.6731,0.67345,86600000.0
2006-11-02 14:43:00,0.67343,0.67357,0.67341,0.67357,37900000.0
2006-11-02 14:44:00,0.6735,0.67365,0.6735,0.67365,34600000.0
2006-11-02 14:45:00,0.67353,0.6736,0.67351,0.6736,81099998.0
2006-11-02 14:46:00,0.67357,0.67358,0.67325,0.67328,102000001.0
2006-11-02 14:47:00,0.67348,0.6736,0.67345,0.6735,115200001.0
2006-11-02 14:48:00,0.67358,0.67358,0.67353,0.67358,77200002.0
2006-11-02 14:49:00,0.6736,0.6736,0.67355,0.67355,133300002.0
2006-11-02 14:50:00,0.67346,0.67346,0.67344,0.67344,17600000.0
2006-11-02 14:51:00,0.6733,0.67344,0.67328,0.6734,88799999.0
2006-11-02 14:52:00,0.67344,0.67356,0.67344,0.67345,78800000.0
2006-11-02 14:53:00,0.67355,0.67355,0.67335,0.67335,50900000.0
2006-11-02 14:54:00,0.67351,0.67361,0.67344,0.67348,48600000.0
2006-11-02 14:55:00,0.67339,0.67341,0.67324,0.67324,108899999.0
2006-11-02 14:56:00,0.6732,0.6733,0.6732,0.6733,18200000.0
2006-11-02 14:57:00,0.67323,0.67325,0.67319,0.67323,70599999.0
2006-11-02 14:58:00,0.67311,0.67316,0.67305,0.67305,50400000.0
2006-11-02 14:59:00,0.67318,0.67318,0.67313,0.67313,61400000.0
2006-11-02 15:00:00,0.67308,0.67309,0.67303,0.67309,87300001.0
2006-11-02 15:01:00,0.67309,0.67311,0.67302,0.67306,107000000.0
2006-11-02 15:02:00,0.67308,0.67308,0.67295,0.67295,96700000.0
2006-11-02 15:03:00,0.67298,0.67308,0.67293,0.67308,47800000.0
2006-11-02 15:04:00,0.67309,0.67314,0.67304,0.67314,52500000.0
2006-11-02 15:05:00,0.67306,0.67308,0.67291,0.67303,106999999.0
2006-11-02 15:06:00,0.6731,0.67313,0.67297,0.67303,135099999.0
2006-11-02 15:07:00,0.67305,0.67308,0.67305,0.67306,41400000.0
2006-11-02 15:08:00,0.67311,0.6733,0.67301,0.67301,166400001.0
2006-11-02 15:09:00,0.67316,0.67317,0.67306,0.67317,110599999.0
2006-11-02 15:10:00,0.67327,0.67333,0.67311,0.67326,82300000.0
2006-11-02 15:11:00,0.6732,0.67325,0.67306,0.67306,47000000.0
2006-11-02 15:12:00,0.67311,0.67313,0.673,0.67302,62200000.0
2006-11-02 15:13:00,0.67305,0.67313,0.67304,0.67305,38300000.0
2006-11-02 15:14:00,0.6731,0.6731,0.67292,0.67296,121699998.0
2006-11-02 15:15:00,0.67311,0.67312,0.67303,0.67303,102700001.0
2006-11-02 15:16:00,0.6729,0.67303,0.67287,0.67303,110899999.0
2006-11-02 15:17:00,0.67303,0.67314,0.67296,0.67314,66200000.0
2006-11-02 15:18:00,0.67305,0.6732,0.67304,0.6732,63900000.0
2006-11-02 15:19:00,0.67341,0.67359,0.6733,0.67359,107600000.0
2006-11-02 15:20:00,0.67363,0.67363,0.67353,0.67357,103099999.0
2006-11-02 15:21:00,0.67356,0.67357,0.67341,0.67349,75700001.0
2006-11-02 15:22:00,0.67355,0.6738,0.67355,0.6738,101800000.0
2006-11-02 15:23:00,0.67383,0.67383,0.67363,0.67363,56300000.0
2006-11-02 15:24:00,0.67372,0.67383,0.67363,0.67363,100700000.0
2006-11-02 15:25:00,0.67368,0.67378,0.67356,0.67372,156100000.0
2006-11-02 15:26:00,0.67369,0.6737,0.67356,0.67365,87200000.0
2006-11-02 15:27:00,0.67353,0.67357,0.67347,0.67351,78700001.0
2006-11-02 15:28:00,0.6732,0.67358,0.67305,0.67335,162499999.0
2006-11-02 15:29:00,0.6734,0.67348,0.67332,0.67332,109500001.0
2006-11-02 15:30:00,0.67344,0.6735,0.67335,0.67335,53799999.0
2006-11-02 15:31:00,0.67328,0.67328,0.67306,0.67319,59300000.0
2006-11-02 15:32:00,0.67318,0.67318,0.67294,0.67295,71700000.0
2006-11-02 15:33:00,0.67288,0.67302,0.67284,0.67292,134000000.0
2006-11-02 15:34:00,0.67289,0.67306,0.67285,0.67299,128500002.0
2006-11-02 15:35:00,0.67314,0.67335,0.67314,0.67335,58199999.0
2006-11-02 15:36:00,0.67314,0.67315,0.67307,0.6731,65500000.0
2006-11-02 15:37:00,0.67306,0.67319,0.67294,0.67301,88899999.0
2006-11-02 15:38:00,0.67305,0.67305,0.67303,0.67303,33400000.0
2006-11-02 15:39:00,0.67304,0.67304,0.67288,0.67303,72400000.0
2006-11-02 15:40:00,0.67309,0.67322,0.67295,0.67295,63400000.0
2006-11-02 15:41:00,0.67312,0.67312,0.67295,0.67295,64599999.0
2006-11-02 15:42:00,0.67294,0.67297,0.67278,0.67278,65300001.0
2006-11-02 15:43:00,0.67285,0.67297,0.67285,0.67292,82899999.0
2006-11-02 15:44:00,0.6729,0.67301,0.6728,0.67287,201600001.0
2006-11-02 15:45:00,0.67296,0.67305,0.67287,0.67298,121600002.0
2006-11-02 15:46:00,0.67305,0.67315,0.67292,0.67292,73300000.0
2006-11-02 15:47:00,0.67299,0.67304,0.67298,0.67298,66800002.0
2006-11-02 15:48:00,0.6729,0.67295,0.67285,0.6729,66599999.0
2006-11-02 15:49:00,0.67283,0.67305,0.67283,0.67305,55200000.0
2006-11-02 15:50:00,0.67298,0.67298,0.67294,0.67294,49699999.0
2006-11-02 15:51:00,0.67293,0.67295,0.67285,0.67295,37500000.0
2006-11-02 15:52:00,0.67284,0.67299,0.67284,0.67293,97699999.0
2006-11-02 15:53:00,0.67289,0.67298,0.67279,0.67293,95300000.0
2006-11-02 15:54:00,0.67285,0.67291,0.6728,0.67291,84800000.0
2006-11-02 15:55:00,0.67289,0.67294,0.67282,0.67292,135099998.0
2006-11-02 15:56:00,0.67288,0.67288,0.67277,0.67283,68899999.0
2006-11-02 15:57:00,0.6728,0.6728,0.67225,0.67225,66500001.0
2006-11-02 15:58:00,0.67224,0.67224,0.67216,0.67216,21500000.0
2006-11-02 15:59:00,0.67202,0.67221,0.67202,0.67221,54100000.0
2006-11-02 16:00:00,0.6722,0.6724,0.6722,0.6724,58200000.0
2006-11-02 16:01:00,0.67245,0.67255,0.67228,0.67244,102800001.0
2006-11-02 16:02:00,0.6724,0.6724,0.67223,0.67224,84400000.0
2006-11-02 16:03:00,0.67243,0.67243,0.67239,0.67239,39900001.0
2006-11-02 16:04:00,0.67258,0.67271,0.67258,0.67269,68999999.0
2006-11-02 16:05:00,0.67257,0.67269,0.67257,0.67269,67699999.0
2006-11-02 16:06:00,0.67277,0.67277,0.67253,0.67258,46800000.0
2006-11-02 16:07:00,0.67253,0.67264,0.67253,0.67253,77299999.0
2006-11-02 16:08:00,0.67253,0.67271,0.67253,0.67255,108699998.0
2006-11-02 16:09:00,0.6725,0.67268,0.6725,0.67267,85300000.0
2006-11-02 16:10:00,0.67244,0.67248,0.67244,0.67248,51900000.0
2006-11-02 16:11:00,0.67233,0.67249,0.67228,0.67248,55000000.0
2006-11-02 16:12:00,0.6725,0.6725,0.67238,0.67249,93299999.0
2006-11-02 16:13:00,0.67243,0.67243,0.67216,0.67216,81000000.0
2006-11-02 16:14:00,0.67221,0.67238,0.67221,0.67231,28700000.0
2006-11-02 16:15:00,0.67229,0.67241,0.67228,0.67239,203399996.0
2006-11-02 16:16:00,0.67243,0.67248,0.67222,0.67239,90499999.0
2006-11-02 16:17:00,0.67239,0.67246,0.67237,0.67246,61399999.0
2006-11-02 16:18:00,0.67249,0.67251,0.67216,0.67236,107300001.0
2006-11-02 16:19:00,0.67243,0.67249,0.67225,0.6724,136400000.0
2006-11-02 16:20:00,0.67258,0.67276,0.67258,0.67267,47100000.0
2006-11-02 16:21:00,0.67255,0.67279,0.67252,0.67273,122200004.0
2006-11-02 16:22:00,0.67279,0.67286,0.67272,0.67272,113700000.0
2006-11-02 16:23:00,0.67265,0.67273,0.67265,0.6727,59700000.0
2006-11-02 16:24:00,0.67279,0.67279,0.67256,0.67259,114100000.0
2006-11-02 16:25:00,0.67249,0.67254,0.67241,0.67247,106500001.0
2006-11-02 16:26:00,0.67243,0.6726,0.6724,0.6724,83800000.0
2006-11-02 16:27:00,0.67241,0.67261,0.67239,0.67261,61000002.0
2006-11-02 16:28:00,0.67236,0.67277,0.67236,0.67268,83400000.0
2006-11-02 16:29:00,0.67262,0.67262,0.67247,0.67254,49700000.0
2006-11-02 16:30:00,0.67214,0.67245,0.67208,0.67208,90899999.0
2006-11-02 16:31:00,0.6725,0.67254,0.67249,0.67249,86400000.0
2006-11-02 16:32:00,0.67255,0.67255,0.67247,0.67253,165400000.0
2006-11-02 16:33:00,0.67237,0.6725,0.67213,0.67244,148500002.0
2006-11-02 16:34:00,0.67251,0.6726,0.67248,0.67248,116400002.0
2006-11-02 16:35:00,0.67249,0.67252,0.67243,0.6725,68600000.0
2006-11-02 16:36:00,0.67243,0.67277,0.67243,0.67277,110100001.0
2006-11-02 16:37:00,0.67277,0.67285,0.6727,0.67273,108200001.0
2006-11-02 16:38:00,0.67281,0.67288,0.67277,0.67277,105699999.0
2006-11-02 16:39:00,0.67265,0.67265,0.67254,0.67259,79000001.0
2006-11-02 16:40:00,0.67257,0.67257,0.67242,0.67242,51800000.0
2006-11-02 16:41:00,0.67247,0.67253,0.67247,0.67251,97499998.0
2006-11-02 16:42:00,0.67256,0.67259,0.67256,0.67259,28999999.0
2006-11-02 16:43:00,0.67257,0.67281,0.67255,0.67281,81800000.0
2006-11-02 16:44:00,0.67287,0.67287,0.67268,0.67268,75700001.0
2006-11-02 16:45:00,0.67272,0.67272,0.67259,0.6726,87000000.0
2006-11-02 16:46:00,0.67267,0.67268,0.67247,0.67268,73500000.0
2006-11-02 16:47:00,0.67278,0.67284,0.67265,0.67282,95900000.0
2006-11-02 16:48:00,0.67292,0.67295,0.67279,0.67285,85800001.0
2006-11-02 16:49:00,0.67264,0.67287,0.67257,0.67281,98099999.0
2006-11-02 16:50:00,0.67282,0.67289,0.67282,0.67283,70499999.0
2006-11-02 16:51:00,0.67289,0.67293,0.67273,0.67273,98100001.0
2006-11-02 16:52:00,0.67287,0.67293,0.67283,0.67283,95100001.0
2006-11-02 16:53:00,0.67282,0.67286,0.67271,0.67274,114200002.0
2006-11-02 16:54:00,0.67265,0.67282,0.67265,0.67282,100600000.0
2006-11-02 16:55:00,0.67279,0.67286,0.67264,0.67282,82100000.0
2006-11-02 16:56:00,0.67285,0.67285,0.67276,0.67276,42900000.0
2006-11-02 16:57:00,0.67275,0.67275,0.67263,0.67275,73800000.0
2006-11-02 16:58:00,0.67273,0.67279,0.67264,0.67265,116000000.0
2006-11-02 16:59:00,0.67268,0.67287,0.67259,0.67285,152499998.0
2006-11-02 17:00:00,0.67292,0.67305,0.67292,0.67294,125300000.0
2006-11-02 17:01:00,0.67304,0.67306,0.67295,0.67295,70199999.0
2006-11-02 17:02:00,0.67288,0.67291,0.67274,0.67286,126800001.0
2006-11-02 17:03:00,0.67282,0.67285,0.67255,0.67285,39800000.0
2006-11-02 17:04:00,0.67283,0.6729,0.67283,0.67289,61299999.0
2006-11-02 17:05:00,0.67285,0.67291,0.67275,0.67275,83900001.0
2006-11-02 17:06:00,0.67275,0.67295,0.67275,0.67292,119599999.0
2006-11-02 17:07:00,0.67296,0.67296,0.67272,0.67274,60600001.0
2006-11-02 17:08:00,0.67275,0.6728,0.6726,0.6727,54600000.0
2006-11-02 17:09:00,0.67278,0.67316,0.67278,0.67316,70300000.0
2006-11-02 17:10:00,0.6731,0.6731,0.6729,0.6729,64499999.0
2006-11-02 17:11:00,0.67272,0.67302,0.67272,0.67297,81300000.0
2006-11-02 17:12:00,0.67299,0.67311,0.67299,0.673,152799996.0
2006-11-02 17:13:00,0.67281,0.67308,0.67277,0.67306,102000002.0
2006-11-02 17:14:00,0.67296,0.67333,0.67296,0.67325,51100000.0
2006-11-02 17:15:00,0.67318,0.67325,0.67305,0.6731,113800001.0
2006-11-02 17:16:00,0.67318,0.67336,0.67315,0.67326,102900000.0
2006-11-02 17:17:00,0.67314,0.67323,0.67305,0.67305,84100002.0
2006-11-02 17:18:00,0.67309,0.67318,0.67307,0.67317,90600000.0
2006-11-02 17:19:00,0.67316,0.67316,0.67308,0.67308,47100001.0
2006-11-02 17:20:00,0.6732,0.6732,0.67303,0.67307,60700000.0
2006-11-02 17:21:00,0.673,0.67308,0.67298,0.67308,74400001.0
2006-11-02 17:22:00,0.67307,0.67318,0.67307,0.67318,56000000.0
2006-11-02 17:23:00,0.67313,0.67313,0.67297,0.67307,73000000.0
2006-11-02 17:24:00,0.67302,0.67303,0.67289,0.67303,83099999.0
2006-11-02 17:25:00,0.673,0.67305,0.67297,0.67305,87099999.0
2006-11-02 17:26:00,0.67291,0.67292,0.67265,0.67265,145099999.0
2006-11-02 17:27:00,0.67303,0.67303,0.67282,0.67297,94900000.0
2006-11-02 17:28:00,0.67285,0.67295,0.67285,0.6729,110500000.0
2006-11-02 17:29:00,0.67295,0.67295,0.67285,0.67295,90100001.0
2006-11-02 17:30:00,0.67292,0.67297,0.67288,0.67293,117999998.0
2006-11-02 17:31:00,0.67297,0.67314,0.67297,0.67313,129499999.0
2006-11-02 17:32:00,0.67311,0.67319,0.67299,0.67299,71800001.0
2006-11-02 17:33:00,0.67305,0.67316,0.67303,0.67309,45500000.0
2006-11-02 17:34:00,0.67309,0.67315,0.67309,0.67315,148600003.0
2006-11-02 17:35:00,0.67325,0.6733,0.67325,0.67328,53400001.0
2006-11-02 17:36:00,0.67324,0.6733,0.67321,0.6733,47600000.0
2006-11-02 17:37:00,0.6733,0.6733,0.67328,0.67329,48700000.0
2006-11-02 17:38:00,0.67325,0.67325,0.6732,0.6732,22300000.0
2006-11-02 17:39:00,0.6732,0.67331,0.6732,0.67331,46800000.0
2006-11-02 17:40:00,0.67318,0.6734,0.67318,0.6734,43800000.0
2006-11-02 17:41:00,0.67348,0.67359,0.67341,0.67341,69300000.0
2006-11-02 17:42:00,0.67352,0.67364,0.67344,0.67359,54200000.0
2006-11-02 17:43:00,0.67357,0.67357,0.67334,0.67346,87799997.0
2006-11-02 17:44:00,0.67352,0.67352,0.67343,0.67352,47100000.0
2006-11-02 17:45:00,0.67347,0.67347,0.67316,0.6734,100400003.0
2006-11-02 17:46:00,0.67331,0.67345,0.67323,0.67333,75999999.0
2006-11-02 17:47:00,0.67346,0.67346,0.67311,0.67333,78699999.0
2006-11-02 17:48:00,0.67337,0.67337,0.67324,0.67334,120399999.0
2006-11-02 17:49:00,0.67321,0.67336,0.67321,0.67336,125800002.0
2006-11-02 17:50:00,0.67328,0.67351,0.67327,0.6735,65499998.0
2006-11-02 17:51:00,0.67344,0.67344,0.67331,0.67332,96199999.0
2006-11-02 17:52:00,0.67341,0.67346,0.67321,0.67325,57800001.0
2006-11-02 17:53:00,0.6732,0.67337,0.67316,0.67337,62700000.0
2006-11-02 17:54:00,0.67329,0.67329,0.67318,0.67318,80499999.0
2006-11-02 17:55:00,0.67306,0.67325,0.673,0.67318,80500000.0
2006-11-02 17:56:00,0.6732,0.67329,0.6732,0.67321,115199999.0
2006-11-02 17:57:00,0.67323,0.67331,0.67323,0.67324,88000001.0
2006-11-02 17:58:00,0.67333,0.67333,0.67323,0.67323,88500000.0
2006-11-02 17:59:00,0.67323,0.67337,0.67323,0.67328,146400002.0
2006-11-02 18:00:00,0.67318,0.67329,0.67316,0.67322,67100000.0
2006-11-02 18:01:00,0.67321,0.6733,0.67318,0.67325,91400000.0
2006-11-02 18:02:00,0.67329,0.67329,0.67318,0.67327,77400000.0
2006-11-02 18:03:00,0.6733,0.67337,0.67324,0.6733,262099999.0
2006-11-02 18:04:00,0.67325,0.6733,0.67319,0.67322,277199994.0
2006-11-02 18:05:00,0.67325,0.67335,0.67312,0.67312,321700003.0
2006-11-02 18:06:00,0.6732,0.67325,0.67315,0.67325,94799999.0
2006-11-02 18:07:00,0.67321,0.67337,0.67317,0.67326,334900002.0
2006-11-02 18:08:00,0.67323,0.67336,0.67323,0.67329,81300000.0
2006-11-02 18:09:00,0.67332,0.67332,0.67304,0.67328,193700000.0
2006-11-02 18:10:00,0.67326,0.67331,0.67318,0.67325,138400001.0
2006-11-02 18:11:00,0.67322,0.67322,0.67302,0.67318,112500003.0
2006-11-02 18:12:00,0.6733,0.6733,0.67309,0.67313,50900000.0
2006-11-02 18:13:00,0.67311,0.67322,0.67307,0.67322,46200000.0
2006-11-02 18:14:00,0.67308,0.67315,0.67305,0.67315,47800000.0
2006-11-02 18:15:00,0.6731,0.6732,0.6731,0.67315,227600000.0
2006-11-02 18:16:00,0.67311,0.67311,0.67287,0.67287,283700000.0
2006-11-02 18:17:00,0.67285,0.67297,0.67285,0.6729,152200001.0
2006-11-02 18:18:00,0.67285,0.67305,0.67285,0.67292,295299999.0
2006-11-02 18:19:00,0.67291,0.67307,0.67281,0.67293,246799999.0
2006-11-02 18:20:00,0.67296,0.67307,0.67287,0.67296,114700001.0
2006-11-02 18:21:00,0.6729,0.67302,0.6729,0.67302,203099998.0
2006-11-02 18:22:00,0.67298,0.67303,0.6729,0.67298,97299999.0
2006-11-02 18:23:00,0.67292,0.67292,0.67275,0.67286,272800003.0
2006-11-02 18:24:00,0.67287,0.67305,0.67278,0.67293,313100004.0
2006-11-02 18:25:00,0.67292,0.67295,0.67285,0.67288,148000000.0
2006-11-02 18:26:00,0.67281,0.67286,0.67274,0.67285,138400000.0
2006-11-02 18:27:00,0.67283,0.67309,0.67282,0.67297,260600000.0
2006-11-02 18:28:00,0.67292,0.67293,0.67273,0.67288,189500000.0
2006-11-02 18:29:00,0.67291,0.67296,0.67281,0.67296,254799998.0
2006-11-02 18:30:00,0.67297,0.67306,0.67292,0.67306,90800000.0
2006-11-02 18:31:00,0.67304,0.67308,0.67298,0.673,206000001.0
2006-11-02 18:32:00,0.67317,0.67331,0.67311,0.67311,42900000.0
2006-11-02 18:33:00,0.6732,0.67328,0.67316,0.67317,306799999.0
2006-11-02 18:34:00,0.6732,0.67332,0.67316,0.67328,141499999.0
2006-11-02 18:35:00,0.67321,0.67321,0.67299,0.67299,136500000.0
2006-11-02 18:36:00,0.673,0.67305,0.67295,0.67295,166500000.0
2006-11-02 18:37:00,0.67295,0.67303,0.6729,0.67303,90799999.0
2006-11-02 18:38:00,0.67301,0.67312,0.67301,0.67312,165500000.0
2006-11-02 18:39:00,0.67311,0.67332,0.67311,0.67332,382099999.0
2006-11-02 18:40:00,0.67344,0.67355,0.67341,0.67355,88500000.0
2006-11-02 18:41:00,0.67338,0.67345,0.67324,0.67324,198700002.0
2006-11-02 18:42:00,0.67332,0.67334,0.67319,0.67334,130600000.0
2006-11-02 18:43:00,0.67327,0.67343,0.6731,0.67338,695800002.0
2006-11-02 18:44:00,0.67345,0.67367,0.67339,0.67358,352699999.0
2006-11-02 18:45:00,0.6734,0.67353,0.67276,0.67319,451699993.0
2006-11-02 18:46:00,0.67333,0.67341,0.67315,0.67326,133499999.0
2006-11-02 18:47:00,0.67359,0.67363,0.67348,0.67348,193500001.0
2006-11-02 18:48:00,0.6735,0.67364,0.67348,0.67353,127900000.0
2006-11-02 18:49:00,0.67348,0.67361,0.67343,0.67343,165499999.0
2006-11-02 18:50:00,0.67333,0.67336,0.6732,0.67336,126799999.0
2006-11-02 18:51:00,0.67331,0.67336,0.67326,0.67326,155200000.0
2006-11-02 18:52:00,0.67328,0.67338,0.67326,0.67334,113099999.0
2006-11-02 18:53:00,0.67332,0.67339,0.67324,0.67339,82200000.0
2006-11-02 18:54:00,0.67336,0.67352,0.67328,0.6735,87700001.0
2006-11-02 18:55:00,0.67362,0.67365,0.67338,0.67352,144800001.0
2006-11-02 18:56:00,0.67359,0.67362,0.67347,0.6735,65300001.0
2006-11-02 18:57:00,0.67349,0.6736,0.67344,0.6735,77900000.0
2006-11-02 18:58:00,0.67355,0.67368,0.67355,0.67365,102100001.0
2006-11-02 18:59:00,0.67355,0.67365,0.67354,0.67364,231000001.0
2006-11-02 19:00:00,0.67358,0.67358,0.67341,0.67342,151400000.0
2006-11-02 19:01:00,0.67353,0.67353,0.67344,0.67348,73800000.0
2006-11-02 19:02:00,0.67348,0.67351,0.67331,0.67349,105400001.0
2006-11-02 19:03:00,0.67338,0.67348,0.67318,0.67318,212199998.0
2006-11-02 19:04:00,0.67317,0.6734,0.67317,0.6732,140299998.0
2006-11-02 19:05:00,0.67323,0.67344,0.67323,0.67329,190800001.0
2006-11-02 19:06:00,0.67345,0.6735,0.67333,0.6735,269999997.0
2006-11-02 19:07:00,0.6736,0.67366,0.67344,0.67355,240399999.0
2006-11-02 19:08:00,0.67362,0.67362,0.67348,0.67348,105900000.0
2006-11-02 19:09:00,0.67353,0.67357,0.67336,0.67357,113599999.0
2006-11-02 19:10:00,0.67364,0.67364,0.67351,0.6736,86600000.0
2006-11-02 19:11:00,0.67364,0.67406,0.67364,0.674,130800000.0
2006-11-02 19:12:00,0.67411,0.67418,0.67397,0.67397,107999999.0
2006-11-02 19:13:00,0.67389,0.67405,0.67389,0.67396,66200000.0
2006-11-02 19:14:00,0.67391,0.67391,0.67378,0.67378,88099999.0
2006-11-02 19:15:00,0.67377,0.67393,0.67377,0.67391,113700002.0
2006-11-02 19:16:00,0.67393,0.67407,0.67393,0.67399,93199999.0
2006-11-02 19:17:00,0.67392,0.67398,0.67374,0.67394,65100000.0
2006-11-02 19:18:00,0.67395,0.67414,0.67395,0.67414,100100000.0
2006-11-02 19:19:00,0.67415,0.67425,0.6741,0.67412,64300000.0
2006-11-02 19:20:00,0.67419,0.67431,0.67408,0.67408,71700000.0
2006-11-02 19:21:00,0.67406,0.67414,0.6739,0.67395,155700000.0
2006-11-02 19:22:00,0.67394,0.67407,0.67389,0.67389,104800000.0
2006-11-02 19:23:00,0.67372,0.67391,0.67372,0.67391,56300001.0
2006-11-02 19:24:00,0.67384,0.67384,0.67351,0.67351,68800000.0
2006-11-02 19:25:00,0.67358,0.67362,0.67354,0.67362,16800000.0
2006-11-02 19:26:00,0.67348,0.67368,0.67348,0.67361,97300000.0
2006-11-02 19:27:00,0.67352,0.67357,0.6734,0.6734,163999999.0
2006-11-02 19:28:00,0.6736,0.67361,0.67347,0.67347,144099999.0
2006-11-02 19:29:00,0.67344,0.67351,0.67339,0.67342,90400000.0
2006-11-02 19:30:00,0.67348,0.67351,0.67338,0.67347,89600000.0
2006-11-02 19:31:00,0.67353,0.67353,0.67335,0.6735,75300000.0
2006-11-02 19:32:00,0.67345,0.67345,0.6732,0.67325,79500000.0
2006-11-02 19:33:00,0.67311,0.67312,0.67299,0.67312,42300000.0
2006-11-02 19:34:00,0.67313,0.67313,0.67298,0.67307,140900002.0
2006-11-02 19:35:00,0.67308,0.67321,0.67305,0.67316,211000003.0
2006-11-02 19:36:00,0.67315,0.67323,0.6731,0.67318,210400000.0
2006-11-02 19:37:00,0.67317,0.67321,0.67313,0.67313,79600001.0
2006-11-02 19:38:00,0.67318,0.67318,0.67293,0.67293,80500001.0
2006-11-02 19:39:00,0.67298,0.67309,0.67298,0.67307,291800002.0
2006-11-02 19:40:00,0.67314,0.67323,0.67313,0.67313,90299998.0
2006-11-02 19:41:00,0.67318,0.67333,0.67318,0.67324,60100000.0
2006-11-02 19:42:00,0.67321,0.67328,0.6731,0.6731,54100000.0
2006-11-02 19:43:00,0.6731,0.67315,0.67305,0.67307,74000000.0
2006-11-02 19:44:00,0.67317,0.6732,0.673,0.67312,90000000.0
2006-11-02 19:45:00,0.67316,0.67325,0.67302,0.67302,58399999.0
2006-11-02 19:46:00,0.67305,0.67317,0.67298,0.67314,85399999.0
2006-11-02 19:47:00,0.67315,0.67315,0.6731,0.6731,68200000.0
2006-11-02 19:48:00,0.67305,0.67315,0.67305,0.6731,61400001.0
2006-11-02 19:49:00,0.67268,0.67329,0.67265,0.67296,133900000.0
2006-11-02 19:50:00,0.67315,0.6732,0.67302,0.67306,80099999.0
2006-11-02 19:51:00,0.67306,0.67308,0.67297,0.67298,103000001.0
2006-11-02 19:52:00,0.67295,0.673,0.67285,0.67295,138000001.0
2006-11-02 19:53:00,0.673,0.67303,0.67295,0.67295,86300000.0
2006-11-02 19:54:00,0.67296,0.67308,0.67296,0.67305,111200001.0
2006-11-02 19:55:00,0.67297,0.67309,0.67296,0.67299,283299999.0
2006-11-02 19:56:00,0.67292,0.673,0.67288,0.6729,290599999.0
2006-11-02 19:57:00,0.67295,0.67295,0.67285,0.67295,105800001.0
2006-11-02 19:58:00,0.67298,0.67304,0.67295,0.67295,210699999.0
2006-11-02 19:59:00,0.67292,0.67304,0.67292,0.67292,78600000.0
2006-11-02 20:00:00,0.67292,0.67306,0.67292,0.673,207999999.0
2006-11-02 20:01:00,0.67305,0.67321,0.67305,0.67309,108100001.0
2006-11-02 20:02:00,0.67304,0.67307,0.67299,0.67306,99700002.0
2006-11-02 20:03:00,0.67319,0.67319,0.67306,0.67312,70100000.0
2006-11-02 20:04:00,0.67305,0.67305,0.67262,0.673,135400000.0
2006-11-02 20:05:00,0.67305,0.67308,0.67283,0.67283,151300000.0
2006-11-02 20:06:00,0.673,0.67306,0.67291,0.67306,376899999.0
2006-11-02 20:07:00,0.67305,0.67307,0.67295,0.67295,62200000.0
2006-11-02 20:08:00,0.67303,0.67314,0.67303,0.67314,68600000.0
2006-11-02 20:09:00,0.67316,0.67316,0.67284,0.67294,127500001.0
2006-11-02 20:10:00,0.67288,0.6731,0.67288,0.67305,181300002.0
2006-11-02 20:11:00,0.67305,0.6731,0.67305,0.67305,36600000.0
2006-11-02 20:12:00,0.6731,0.67339,0.67303,0.67339,135899998.0
2006-11-02 20:13:00,0.67345,0.67345,0.67303,0.67328,126700002.0
2006-11-02 20:14:00,0.67349,0.6735,0.67325,0.6735,111699999.0
2006-11-02 20:15:00,0.67345,0.6735,0.67343,0.6735,66500000.0
2006-11-02 20:16:00,0.67351,0.67359,0.67325,0.67325,470600002.0
2006-11-02 20:17:00,0.67325,0.67348,0.67325,0.67345,224700002.0
2006-11-02 20:18:00,0.67342,0.67345,0.67337,0.67345,143100001.0
2006-11-02 20:19:00,0.67354,0.6737,0.67354,0.6737,74800000.0
2006-11-02 20:20:00,0.67376,0.67376,0.67348,0.67355,128300000.0
2006-11-02 20:21:00,0.67356,0.67381,0.67356,0.67381,58300000.0
2006-11-02 20:22:00,0.67375,0.67381,0.67365,0.67381,203300002.0
2006-11-02 20:23:00,0.67375,0.67383,0.67327,0.67358,116999998.0
2006-11-02 20:24:00,0.67384,0.67384,0.67353,0.6738,150600001.0
2006-11-02 20:25:00,0.67372,0.67372,0.67341,0.67359,98700000.0
2006-11-02 20:26:00,0.67365,0.67374,0.67346,0.67346,70800001.0
2006-11-02 20:27:00,0.67336,0.67366,0.67336,0.67358,116499999.0
2006-11-02 20:28:00,0.67354,0.67354,0.67346,0.67347,75000000.0
2006-11-02 20:29:00,0.67348,0.67362,0.67346,0.67362,256700002.0
2006-11-02 20:30:00,0.67355,0.67369,0.67355,0.67366,287300002.0
2006-11-02 20:31:00,0.67368,0.67373,0.6736,0.67368,151400000.0
2006-11-02 20:32:00,0.67355,0.67369,0.67354,0.67354,130700002.0
2006-11-02 20:33:00,0.6735,0.67373,0.67348,0.67362,178999999.0
2006-11-02 20:34:00,0.67366,0.67378,0.67365,0.67378,88200001.0
2006-11-02 20:35:00,0.67377,0.67377,0.67354,0.67354,78200000.0
2006-11-02 20:36:00,0.6735,0.67365,0.6734,0.67345,173000000.0
2006-11-02 20:37:00,0.67349,0.67363,0.67349,0.67357,160300000.0
2006-11-02 20:38:00,0.67358,0.67362,0.67342,0.67362,133100000.0
2006-11-02 20:39:00,0.67335,0.67369,0.67329,0.67368,92699999.0
2006-11-02 20:40:00,0.67364,0.67375,0.67358,0.67363,219699997.0
2006-11-02 20:41:00,0.6736,0.67363,0.67353,0.67357,166299999.0
2006-11-02 20:42:00,0.67351,0.67362,0.67345,0.67362,55799999.0
2006-11-02 20:43:00,0.67364,0.67377,0.67361,0.67361,127700001.0
2006-11-02 20:44:00,0.67343,0.67376,0.67331,0.67376,113400000.0
2006-11-02 20:45:00,0.67359,0.67367,0.6735,0.67362,23700000.0
2006-11-02 20:46:00,0.6737,0.6737,0.67345,0.67345,40700000.0
2006-11-02 20:47:00,0.67352,0.67364,0.67352,0.67361,67100000.0
2006-11-02 20:48:00,0.67351,0.67358,0.6735,0.6735,59000000.0
2006-11-02 20:49:00,0.6735,0.67365,0.67345,0.67352,107700001.0
2006-11-02 20:50:00,0.6735,0.67352,0.67342,0.67345,181000001.0
2006-11-02 20:51:00,0.67345,0.67355,0.67345,0.6735,76000000.0
2006-11-02 20:52:00,0.67352,0.67365,0.6735,0.67361,97999999.0
2006-11-02 20:53:00,0.67345,0.67361,0.67326,0.67336,264600001.0
2006-11-02 20:54:00,0.67358,0.67368,0.67318,0.67346,236400000.0
2006-11-02 20:55:00,0.67342,0.67361,0.67331,0.67342,173700002.0
2006-11-02 20:56:00,0.67346,0.67371,0.67308,0.67371,96000000.0
2006-11-02 20:57:00,0.67365,0.67375,0.67343,0.67367,95699999.0
2006-11-02 20:58:00,0.6737,0.67377,0.6736,0.6736,253199997.0
2006-11-02 20:59:00,0.67365,0.67375,0.6736,0.67365,211899999.0
2006-11-02 21:00:00,0.67365,0.67371,0.67363,0.67369,228400001.0
2006-11-02 21:01:00,0.67356,0.67365,0.67355,0.67356,92000000.0
2006-11-02 21:02:00,0.67348,0.6735,0.67342,0.67342,117700000.0
2006-11-02 21:03:00,0.6735,0.67369,0.67349,0.67369,88400000.0
2006-11-02 21:04:00,0.67367,0.67378,0.67367,0.6737,90799999.0
2006-11-02 21:05:00,0.67375,0.6738,0.67365,0.6737,104999999.0
2006-11-02 21:06:00,0.67365,0.67378,0.67363,0.67363,136899998.0
2006-11-02 21:07:00,0.67354,0.6737,0.67335,0.67341,115799999.0
2006-11-02 21:08:00,0.67359,0.67368,0.6735,0.67353,110299999.0
2006-11-02 21:09:00,0.6735,0.6736,0.67345,0.67355,128299999.0
2006-11-02 21:10:00,0.67352,0.67357,0.6733,0.67348,97100000.0
2006-11-02 21:11:00,0.67352,0.6736,0.67352,0.6736,54100002.0
2006-11-02 21:12:00,0.67354,0.67364,0.67349,0.67359,137300000.0
2006-11-02 21:13:00,0.67358,0.67359,0.67352,0.67356,95100000.0
2006-11-02 21:14:00,0.67362,0.67362,0.67358,0.6736,99800001.0
2006-11-02 21:15:00,0.67356,0.67367,0.67343,0.67343,266400002.0
2006-11-02 21:16:00,0.67344,0.67349,0.67304,0.67346,119699999.0
2006-11-02 21:17:00,0.67335,0.67345,0.67325,0.67345,207800000.0
2006-11-02 21:18:00,0.67348,0.67354,0.6734,0.67352,181999998.0
2006-11-02 21:19:00,0.67353,0.67353,0.67337,0.6734,188899999.0
2006-11-02 21:20:00,0.67345,0.6735,0.6733,0.67335,231500002.0
2006-11-02 21:21:00,0.67352,0.67366,0.67352,0.67365,113800003.0
2006-11-02 21:22:00,0.67362,0.67374,0.67349,0.67372,70799999.0
2006-11-02 21:23:00,0.67368,0.6738,0.67367,0.67368,125999998.0
2006-11-02 21:24:00,0.67364,0.67369,0.67352,0.67368,125399998.0
2006-11-02 21:25:00,0.67369,0.67374,0.67368,0.67374,169399999.0
2006-11-02 21:26:00,0.67389,0.6739,0.67352,0.67352,100900000.0
2006-11-02 21:27:00,0.6736,0.67372,0.67351,0.67362,98199998.0
2006-11-02 21:28:00,0.67379,0.67386,0.67378,0.67386,16300000.0
2006-11-02 21:29:00,0.67385,0.6739,0.6737,0.6738,122699999.0
2006-11-02 21:30:00,0.67387,0.67394,0.67379,0.67387,191199998.0
2006-11-02 21:31:00,0.67381,0.67381,0.67374,0.67374,19100000.0
2006-11-02 21:32:00,0.67384,0.67398,0.67384,0.67394,113800002.0
2006-11-02 21:33:00,0.67395,0.674,0.67392,0.674,64600000.0
2006-11-02 21:34:00,0.67398,0.67398,0.67382,0.6739,103800001.0
2006-11-02 21:35:00,0.67389,0.67398,0.67387,0.67398,210500000.0
2006-11-02 21:36:00,0.67398,0.67416,0.67397,0.67402,232300000.0
2006-11-02 21:37:00,0.67397,0.67404,0.67395,0.67404,110200000.0
2006-11-02 21:38:00,0.67405,0.6741,0.674,0.67402,59799999.0
2006-11-02 21:39:00,0.67397,0.67399,0.67381,0.67398,112700000.0
2006-11-02 21:40:00,0.67404,0.67407,0.67387,0.674,181599999.0
2006-11-02 21:41:00,0.67392,0.67404,0.67392,0.67399,161700003.0
2006-11-02 21:42:00,0.67387,0.67388,0.67377,0.67388,86799999.0
2006-11-02 21:43:00,0.67387,0.67398,0.67377,0.67377,57200001.0
2006-11-02 21:44:00,0.67389,0.67399,0.6738,0.6738,77199999.0
2006-11-02 21:45:00,0.67395,0.674,0.67388,0.67395,99900000.0
2006-11-02 21:46:00,0.67382,0.67389,0.67354,0.67354,87699999.0
2006-11-02 21:47:00,0.67396,0.67418,0.67396,0.67418,53700000.0
2006-11-02 21:48:00,0.67417,0.67417,0.67411,0.67417,46199999.0
2006-11-02 21:49:00,0.6742,0.67425,0.6741,0.67418,98800001.0
2006-11-02 21:50:00,0.67398,0.67405,0.67382,0.67405,92400000.0
2006-11-02 21:51:00,0.67417,0.67417,0.67394,0.67394,123200001.0
2006-11-02 21:52:00,0.67397,0.67418,0.67397,0.67407,81100000.0
2006-11-02 21:53:00,0.674,0.67439,0.674,0.67439,60900000.0
2006-11-02 21:54:00,0.67447,0.67447,0.67415,0.67415,127000000.0
2006-11-02 21:55:00,0.67414,0.67418,0.67387,0.67406,174400002.0
2006-11-02 21:56:00,0.67416,0.67417,0.674,0.67405,70700000.0
2006-11-02 21:57:00,0.67412,0.67416,0.674,0.67412,117800000.0
2006-11-02 21:58:00,0.67403,0.67409,0.67395,0.67409,55500000.0
2006-11-02 21:59:00,0.67391,0.67391,0.6737,0.6737,75700001.0
2006-11-02 22:00:00,0.67364,0.67365,0.6735,0.67365,92600000.0
2006-11-02 22:01:00,0.67355,0.6736,0.67339,0.67357,67300000.0
2006-11-02 22:02:00,0.67368,0.67374,0.67365,0.67369,96299999.0
2006-11-02 22:03:00,0.67377,0.67381,0.67375,0.67375,54600000.0
2006-11-02 22:04:00,0.67367,0.67367,0.6736,0.67367,75700000.0
2006-11-02 22:05:00,0.67365,0.67378,0.67359,0.67359,107699998.0
2006-11-02 22:06:00,0.67355,0.67377,0.67349,0.67367,116499999.0
2006-11-02 22:07:00,0.67368,0.6737,0.67355,0.67355,118700001.0
2006-11-02 22:08:00,0.6736,0.67381,0.67353,0.67381,106599999.0
2006-11-02 22:09:00,0.67372,0.67372,0.67358,0.67369,51400000.0
2006-11-02 22:10:00,0.6737,0.67375,0.67365,0.6737,62000000.0
2006-11-02 22:11:00,0.67362,0.67373,0.67362,0.6737,82099998.0
2006-11-02 22:12:00,0.67361,0.67372,0.67356,0.67366,126600002.0
2006-11-02 22:13:00,0.67385,0.67388,0.67347,0.67349,77799999.0
2006-11-02 22:14:00,0.67375,0.67375,0.6736,0.67372,70400000.0
2006-11-02 22:15:00,0.67383,0.67388,0.67344,0.67388,133000000.0
2006-11-02 22:16:00,0.67365,0.67374,0.67363,0.67363,66900002.0
2006-11-02 22:17:00,0.67362,0.67362,0.67347,0.67362,54800000.0
2006-11-02 22:18:00,0.67351,0.67379,0.67346,0.67364,87700000.0
2006-11-02 22:19:00,0.67354,0.67354,0.67309,0.67334,112500002.0
2006-11-02 22:20:00,0.67353,0.67356,0.67349,0.67356,106800000.0
2006-11-02 22:21:00,0.67362,0.67362,0.67348,0.6735,153200001.0
2006-11-02 22:22:00,0.67364,0.6737,0.67362,0.67364,91300002.0
2006-11-02 22:23:00,0.67365,0.6738,0.67365,0.67375,85200000.0
2006-11-02 22:24:00,0.67364,0.67372,0.67361,0.67368,176599999.0
2006-11-02 22:25:00,0.67355,0.67365,0.67355,0.6736,94700000.0
2006-11-02 22:26:00,0.6736,0.67373,0.6736,0.67373,78800000.0
2006-11-02 22:27:00,0.67365,0.6738,0.67365,0.6738,98899999.0
2006-11-02 22:28:00,0.67359,0.6737,0.67359,0.6737,47800000.0
2006-11-02 22:29:00,0.67353,0.67353,0.6734,0.6734,96500001.0
2006-11-02 22:30:00,0.67343,0.67345,0.67333,0.67343,155000000.0
2006-11-02 22:31:00,0.67337,0.67342,0.67331,0.67331,39500000.0
2006-11-02 22:32:00,0.67322,0.67352,0.67322,0.67344,104799998.0
2006-11-02 22:33:00,0.6734,0.67345,0.6734,0.67345,85999999.0
2006-11-02 22:34:00,0.67333,0.67337,0.67302,0.67321,90799998.0
2006-11-02 22:35:00,0.67347,0.67347,0.67338,0.67338,86900001.0
2006-11-02 22:36:00,0.6734,0.67345,0.67335,0.6734,134699999.0
2006-11-02 22:37:00,0.6734,0.6734,0.67335,0.6734,88900001.0
2006-11-02 22:38:00,0.67331,0.67342,0.67313,0.67333,119499999.0
2006-11-02 22:39:00,0.6733,0.67335,0.6733,0.67335,23900000.0
2006-11-02 22:40:00,0.6733,0.67335,0.6732,0.67325,74199998.0
2006-11-02 22:41:00,0.67326,0.67334,0.67318,0.67334,73999999.0
2006-11-02 22:42:00,0.67321,0.67343,0.67312,0.67343,92500000.0
2006-11-02 22:43:00,0.67337,0.67349,0.67323,0.67332,156999999.0
2006-11-02 22:44:00,0.67342,0.67342,0.67297,0.6732,211200003.0
2006-11-02 22:45:00,0.6733,0.6734,0.67325,0.6733,180999997.0
2006-11-02 22:46:00,0.67329,0.6733,0.67302,0.67315,148900001.0
2006-11-02 22:47:00,0.67315,0.67338,0.67315,0.67338,67700002.0
2006-11-02 22:48:00,0.67339,0.67346,0.6732,0.67338,132200000.0
2006-11-02 22:49:00,0.6734,0.6734,0.6734,0.6734,27400000.0
2006-11-02 22:50:00,0.67347,0.67351,0.67286,0.6733,183800001.0
2006-11-02 22:51:00,0.67337,0.67337,0.67325,0.67325,237900000.0
2006-11-02 22:52:00,0.67332,0.67332,0.67325,0.6733,71000000.0
2006-11-02 22:53:00,0.67338,0.67343,0.6733,0.67343,89800001.0
2006-11-02 22:54:00,0.67355,0.67359,0.67305,0.67305,85199999.0
2006-11-02 22:55:00,0.67335,0.6735,0.67335,0.67335,103600001.0
2006-11-02 22:56:00,0.67345,0.67347,0.67335,0.6734,120800000.0
2006-11-02 22:57:00,0.6734,0.67355,0.67338,0.67342,110799999.0
2006-11-02 22:58:00,0.6734,0.6735,0.67335,0.6734,79400000.0
2006-11-02 22:59:00,0.67326,0.6735,0.67322,0.67322,147300000.0
2006-11-02 23:00:00,0.67326,0.67355,0.67311,0.67335,113100000.0
2006-11-02 23:01:00,0.67339,0.67351,0.67315,0.6732,105800000.0
2006-11-02 23:02:00,0.67314,0.67327,0.67314,0.67315,71100000.0
2006-11-02 23:03:00,0.67328,0.67337,0.67316,0.67337,31800000.0
2006-11-02 23:04:00,0.67341,0.67342,0.67333,0.67333,55700000.0
2006-11-02 23:05:00,0.6735,0.67368,0.67345,0.67355,114900000.0
2006-11-02 23:06:00,0.67353,0.67353,0.67336,0.67336,77799999.0
2006-11-02 23:07:00,0.67335,0.67345,0.6733,0.67338,79399999.0
2006-11-02 23:08:00,0.6735,0.67355,0.67344,0.6735,83499999.0
2006-11-02 23:09:00,0.67351,0.67356,0.67345,0.67347,57599999.0
2006-11-02 23:10:00,0.67348,0.67353,0.67348,0.6735,102299996.0
2006-11-02 23:11:00,0.67346,0.67352,0.67346,0.67348,57799999.0
2006-11-02 23:12:00,0.67349,0.67367,0.67343,0.67367,115599999.0
2006-11-02 23:13:00,0.67345,0.67345,0.67322,0.67325,84300000.0
2006-11-02 23:14:00,0.67324,0.67335,0.67324,0.67329,48199999.0
2006-11-02 23:15:00,0.6733,0.6733,0.67325,0.67325,101199999.0
2006-11-02 23:16:00,0.67344,0.67344,0.67321,0.67332,72199999.0
2006-11-02 23:17:00,0.67327,0.67327,0.67299,0.67304,84200001.0
2006-11-02 23:18:00,0.6732,0.67347,0.6732,0.67347,79700000.0
2006-11-02 23:19:00,0.6732,0.67355,0.67316,0.67353,92199999.0
2006-11-02 23:20:00,0.67342,0.67342,0.67325,0.67329,113700000.0
2006-11-02 23:21:00,0.67352,0.67352,0.67319,0.67325,126200001.0
2006-11-02 23:22:00,0.67315,0.67325,0.67315,0.67325,82499999.0
2006-11-02 23:23:00,0.6732,0.67325,0.67315,0.67315,45600000.0
2006-11-02 23:24:00,0.67318,0.67342,0.67316,0.67342,79600001.0
2006-11-02 23:25:00,0.67326,0.6735,0.67315,0.6735,160199999.0
2006-11-02 23:26:00,0.67339,0.67342,0.67327,0.67328,102100000.0
2006-11-02 23:27:00,0.6733,0.67338,0.6733,0.67338,50100000.0
2006-11-02 23:28:00,0.6734,0.67345,0.67335,0.67345,43700000.0
2006-11-02 23:29:00,0.67345,0.67345,0.67335,0.6734,65299999.0
2006-11-02 23:30:00,0.67335,0.67345,0.67335,0.67345,61600000.0
2006-11-02 23:31:00,0.6734,0.67345,0.6734,0.6734,81999998.0
2006-11-02 23:32:00,0.67311,0.67346,0.67311,0.67341,127599999.0
2006-11-02 23:33:00,0.67337,0.67347,0.67333,0.67333,50400000.0
2006-11-02 23:34:00,0.67334,0.67346,0.67334,0.67345,62200000.0
2006-11-02 23:35:00,0.67355,0.6736,0.67345,0.6736,40700000.0
2006-11-02 23:36:00,0.67349,0.67353,0.67331,0.67339,98099997.0
2006-11-02 23:37:00,0.67335,0.67335,0.67332,0.67335,61500000.0
2006-11-02 23:38:00,0.6735,0.67356,0.67308,0.67317,94299999.0
2006-11-02 23:39:00,0.67325,0.67335,0.67325,0.67328,82100001.0
2006-11-02 23:40:00,0.67335,0.67335,0.6733,0.6733,39900000.0
2006-11-02 23:41:00,0.67337,0.67343,0.6733,0.67343,78099998.0
2006-11-02 23:42:00,0.67331,0.67334,0.67331,0.67334,17500000.0
2006-11-02 23:43:00,0.67338,0.67351,0.67338,0.67351,104800001.0
2006-11-02 23:44:00,0.67348,0.67348,0.67329,0.67335,40800000.0
2006-11-02 23:45:00,0.67349,0.67364,0.67349,0.67364,35999999.0
2006-11-02 23:46:00,0.67367,0.67374,0.67363,0.67372,120400000.0
2006-11-02 23:47:00,0.6736,0.67363,0.6736,0.67363,17500000.0
2006-11-02 23:48:00,0.67365,0.6737,0.67365,0.67365,55400001.0
2006-11-02 23:49:00,0.67375,0.67375,0.67365,0.6737,78399998.0
2006-11-02 23:50:00,0.67365,0.67375,0.67365,0.67375,23000000.0
2006-11-02 23:51:00,0.67373,0.67399,0.67373,0.67399,72100000.0
2006-11-02 23:52:00,0.67391,0.67404,0.67379,0.67379,77700000.0
2006-11-02 23:53:00,0.67366,0.67373,0.67361,0.6737,86500002.0
2006-11-02 23:54:00,0.67374,0.67388,0.67371,0.67378,89000000.0
2006-11-02 23:55:00,0.6738,0.67389,0.67362,0.67362,54900000.0
2006-11-02 23:56:00,0.67378,0.67383,0.67372,0.6738,97900001.0
2006-11-02 23:57:00,0.6738,0.67385,0.6738,0.6738,123799997.0
2006-11-02 23:58:00,0.67374,0.6739,0.67374,0.6739,64600000.0
2006-11-02 23:59:00,0.67385,0.67395,0.67385,0.67385,142400002.0
2006-11-03 00:00:00,0.67388,0.67394,0.67385,0.6739,58600001.0
2006-11-03 00:01:00,0.67388,0.6739,0.67383,0.67383,74499999.0
2006-11-03 00:02:00,0.6739,0.674,0.67388,0.6739,95199997.0
2006-11-03 00:03:00,0.67392,0.67401,0.67391,0.67398,43700000.0
2006-11-03 00:04:00,0.67398,0.67399,0.6739,0.67399,34200000.0
2006-11-03 00:05:00,0.67401,0.67401,0.67371,0.67371,40600000.0
2006-11-03 00:06:00,0.67365,0.67365,0.6735,0.6735,46100000.0
2006-11-03 00:07:00,0.6734,0.67357,0.6734,0.67356,52200000.0
2006-11-03 00:08:00,0.67355,0.67381,0.67355,0.67381,84300002.0
2006-11-03 00:09:00,0.6738,0.67385,0.67375,0.67385,43800000.0
2006-11-03 00:10:00,0.67373,0.67388,0.67373,0.67385,66900000.0
2006-11-03 00:11:00,0.6738,0.67385,0.67373,0.6738,106299997.0
2006-11-03 00:12:00,0.67387,0.67395,0.67371,0.67382,105300000.0
2006-11-03 00:13:00,0.67387,0.67388,0.67362,0.67377,96699998.0
2006-11-03 00:14:00,0.6737,0.67373,0.6735,0.67368,61400001.0
2006-11-03 00:15:00,0.67374,0.67374,0.67365,0.6737,61199999.0
2006-11-03 00:16:00,0.67362,0.67362,0.67349,0.67357,65500000.0
2006-11-03 00:17:00,0.67358,0.67368,0.67353,0.67358,85600001.0
2006-11-03 00:18:00,0.67375,0.67375,0.6736,0.6737,78800000.0
2006-11-03 00:19:00,0.67371,0.67377,0.67371,0.67374,65499999.0
2006-11-03 00:20:00,0.67362,0.67372,0.67362,0.67371,112699999.0
2006-11-03 00:21:00,0.67361,0.67367,0.67358,0.67364,52799999.0
2006-11-03 00:22:00,0.67356,0.67356,0.67344,0.67355,84899998.0
2006-11-03 00:23:00,0.67355,0.67355,0.67345,0.67345,28800000.0
2006-11-03 00:24:00,0.67357,0.67357,0.6735,0.67355,44700000.0
2006-11-03 00:25:00,0.67363,0.67377,0.67361,0.67367,107600000.0
2006-11-03 00:26:00,0.67374,0.67374,0.67371,0.67371,36500001.0
2006-11-03 00:27:00,0.6737,0.67379,0.67368,0.67371,73699999.0
2006-11-03 00:28:00,0.67357,0.67375,0.67357,0.67375,157899999.0
2006-11-03 00:29:00,0.67373,0.67373,0.6737,0.67371,36700000.0
2006-11-03 00:30:00,0.67338,0.67369,0.67312,0.67312,95800000.0
2006-11-03 00:31:00,0.67368,0.67381,0.67363,0.67381,57400000.0
2006-11-03 00:32:00,0.67385,0.67397,0.67383,0.67387,135400002.0
2006-11-03 00:33:00,0.67389,0.67389,0.67372,0.67373,109300000.0
2006-11-03 00:34:00,0.67382,0.67389,0.67371,0.67389,132299999.0
2006-11-03 00:35:00,0.67385,0.67395,0.67375,0.67385,113799999.0
2006-11-03 00:36:00,0.67385,0.67387,0.67378,0.67381,71900000.0
2006-11-03 00:37:00,0.67397,0.67397,0.67372,0.67382,108600001.0
2006-11-03 00:38:00,0.67386,0.67389,0.67377,0.67389,57499999.0
2006-11-03 00:39:00,0.67389,0.67389,0.67376,0.67388,136400001.0
2006-11-03 00:40:00,0.67384,0.67385,0.67379,0.6738,75699999.0
2006-11-03 00:41:00,0.67383,0.67383,0.67359,0.6737,113000002.0
2006-11-03 00:42:00,0.67368,0.67375,0.67368,0.6737,85299998.0
2006-11-03 00:43:00,0.6736,0.67389,0.6736,0.67384,81600002.0
2006-11-03 00:44:00,0.67378,0.67386,0.67375,0.67376,25000000.0
2006-11-03 00:45:00,0.67368,0.67377,0.67344,0.67344,55600001.0
2006-11-03 00:46:00,0.67378,0.67384,0.67375,0.67384,40300000.0
2006-11-03 00:47:00,0.67387,0.67387,0.67378,0.67378,23000000.0
2006-11-03 00:48:00,0.67375,0.6738,0.6737,0.67375,80600000.0
2006-11-03 00:49:00,0.67375,0.6738,0.67367,0.6738,85900000.0
2006-11-03 00:50:00,0.67381,0.67383,0.67368,0.67383,77800000.0
2006-11-03 00:51:00,0.67375,0.67375,0.67375,0.67375,23900000.0
2006-11-03 00:52:00,0.67375,0.67384,0.67373,0.67383,56400000.0
2006-11-03 00:53:00,0.6738,0.67385,0.67375,0.67385,121000000.0
2006-11-03 00:54:00,0.67363,0.67381,0.67348,0.67366,162499997.0
2006-11-03 00:55:00,0.67379,0.67379,0.67364,0.67378,32700000.0
2006-11-03 00:56:00,0.67384,0.67384,0.67377,0.67382,54300000.0
2006-11-03 00:57:00,0.67376,0.67382,0.67376,0.67377,45000000.0
2006-11-03 00:58:00,0.67376,0.67383,0.6737,0.67383,140800000.0
2006-11-03 00:59:00,0.67379,0.67384,0.67366,0.67366,147200001.0
2006-11-03 01:00:00,0.67372,0.67378,0.67372,0.67372,31100000.0
2006-11-03 01:01:00,0.67382,0.67382,0.67373,0.67373,30300000.0
2006-11-03 01:02:00,0.67378,0.67378,0.67372,0.67372,11900000.0
2006-11-03 01:03:00,0.67331,0.67363,0.67331,0.67363,74999999.0
2006-11-03 01:04:00,0.6737,0.6738,0.67364,0.6738,30200000.0
2006-11-03 01:05:00,0.67373,0.67373,0.67365,0.67365,11900000.0
2006-11-03 01:06:00,0.67375,0.67386,0.67369,0.6738,59999999.0
2006-11-03 01:07:00,0.67365,0.67384,0.67359,0.67384,110200000.0
2006-11-03 01:08:00,0.67378,0.6738,0.67362,0.67365,110999999.0
2006-11-03 01:09:00,0.67378,0.67378,0.67356,0.67358,84500000.0
2006-11-03 01:10:00,0.67373,0.67375,0.67372,0.67372,70599997.0
2006-11-03 01:11:00,0.6737,0.67388,0.67365,0.67365,49000000.0
2006-11-03 01:12:00,0.67368,0.67379,0.67366,0.67373,106300000.0
2006-11-03 01:13:00,0.67382,0.67382,0.67361,0.67365,108600000.0
2006-11-03 01:14:00,0.67351,0.67381,0.67351,0.67361,99100000.0
2006-11-03 01:15:00,0.67378,0.67378,0.67377,0.67377,41500000.0
2006-11-03 01:16:00,0.6737,0.67375,0.6737,0.67373,57700000.0
2006-11-03 01:17:00,0.67371,0.6738,0.67367,0.67367,86899998.0
2006-11-03 01:18:00,0.67373,0.67375,0.6736,0.67373,118000000.0
2006-11-03 01:19:00,0.67367,0.67382,0.67367,0.6737,50799998.0
2006-11-03 01:20:00,0.67358,0.67358,0.6735,0.67351,49800000.0
2006-11-03 01:21:00,0.67351,0.67378,0.67351,0.67378,68600001.0
2006-11-03 01:22:00,0.67368,0.67375,0.67368,0.67373,66099999.0
2006-11-03 01:23:00,0.67368,0.67378,0.67365,0.6737,94299999.0
2006-11-03 01:24:00,0.67372,0.67377,0.67367,0.67369,97599999.0
2006-11-03 01:25:00,0.67363,0.67366,0.67361,0.67363,61800000.0
2006-11-03 01:26:00,0.67365,0.67373,0.67362,0.67372,89400000.0
2006-11-03 01:27:00,0.67352,0.67365,0.67345,0.67365,78400000.0
2006-11-03 01:28:00,0.67368,0.67378,0.6736,0.67363,149799998.0
2006-11-03 01:29:00,0.67346,0.67358,0.67332,0.67347,100000000.0
2006-11-03 01:30:00,0.67361,0.67361,0.67339,0.67339,57400000.0
2006-11-03 01:31:00,0.67345,0.67365,0.67344,0.67365,99500000.0
2006-11-03 01:32:00,0.67365,0.67369,0.67364,0.67367,116700000.0
2006-11-03 01:33:00,0.67357,0.67357,0.67341,0.67344,47200000.0
2006-11-03 01:34:00,0.67355,0.67355,0.6734,0.6735,52900001.0
2006-11-03 01:35:00,0.67352,0.67361,0.67352,0.67358,105100002.0
2006-11-03 01:36:00,0.67362,0.67362,0.67349,0.6735,130499999.0
2006-11-03 01:37:00,0.67355,0.6736,0.67352,0.67355,56100000.0
2006-11-03 01:38:00,0.67358,0.67358,0.67347,0.67355,105099999.0
2006-11-03 01:39:00,0.6735,0.6736,0.6735,0.6735,69399999.0
2006-11-03 01:40:00,0.67361,0.67361,0.6734,0.6734,94900001.0
2006-11-03 01:41:00,0.6736,0.67367,0.6735,0.67354,79200000.0
2006-11-03 01:42:00,0.67317,0.67343,0.67309,0.67313,140800001.0
2006-11-03 01:43:00,0.67358,0.67358,0.6735,0.6735,51799999.0
2006-11-03 01:44:00,0.67336,0.67348,0.67315,0.67343,115799999.0
2006-11-03 01:45:00,0.67349,0.67358,0.67347,0.67358,67700000.0
2006-11-03 01:46:00,0.67355,0.67372,0.67355,0.67359,76100000.0
2006-11-03 01:47:00,0.67363,0.67363,0.67349,0.67349,83000001.0
2006-11-03 01:48:00,0.67355,0.6736,0.6735,0.67355,79900000.0
2006-11-03 01:49:00,0.67357,0.6736,0.6735,0.67355,59700000.0
2006-11-03 01:50:00,0.6736,0.67362,0.6734,0.67353,79400001.0
2006-11-03 01:51:00,0.67355,0.67363,0.67355,0.67363,46599999.0
2006-11-03 01:52:00,0.67357,0.67362,0.67351,0.67362,69700000.0
2006-11-03 01:53:00,0.67368,0.6737,0.67355,0.6737,75200000.0
2006-11-03 01:54:00,0.67367,0.67394,0.67365,0.67394,102800001.0
2006-11-03 01:55:00,0.67395,0.674,0.6738,0.6739,152000002.0
2006-11-03 01:56:00,0.67395,0.67395,0.67385,0.6739,57400000.0
2006-11-03 01:57:00,0.67385,0.67394,0.67384,0.67384,99600001.0
2006-11-03 01:58:00,0.67355,0.67383,0.67355,0.67382,73200001.0
2006-11-03 01:59:00,0.67387,0.67394,0.67383,0.67387,71800000.0
2006-11-03 02:00:00,0.67381,0.67381,0.6737,0.67371,91300001.0
2006-11-03 02:01:00,0.67378,0.67392,0.67376,0.67392,66200001.0
2006-11-03 02:02:00,0.67387,0.67387,0.6737,0.6737,146899999.0
2006-11-03 02:03:00,0.67367,0.6739,0.67367,0.67387,91999999.0
2006-11-03 02:04:00,0.674,0.67405,0.674,0.674,47900000.0
2006-11-03 02:05:00,0.67402,0.67402,0.67392,0.67397,34300000.0
2006-11-03 02:06:00,0.6739,0.67402,0.6739,0.67402,56100000.0
2006-11-03 02:07:00,0.67393,0.67393,0.67377,0.6739,59800000.0
2006-11-03 02:08:00,0.67376,0.67376,0.6736,0.6737,72200001.0
2006-11-03 02:09:00,0.67374,0.67383,0.67372,0.67372,68599999.0
2006-11-03 02:10:00,0.6737,0.67377,0.67362,0.67377,132800000.0
2006-11-03 02:11:00,0.67372,0.67372,0.67358,0.67361,87799998.0
2006-11-03 02:12:00,0.67352,0.67365,0.67352,0.67365,21600000.0
2006-11-03 02:13:00,0.67355,0.67365,0.67355,0.67355,54499999.0
2006-11-03 02:14:00,0.67362,0.67373,0.67362,0.67367,71999999.0
2006-11-03 02:15:00,0.67363,0.67378,0.67362,0.67362,92799998.0
2006-11-03 02:16:00,0.67353,0.67369,0.67353,0.67366,95700000.0
2006-11-03 02:17:00,0.67363,0.67363,0.67362,0.67362,19900000.0
2006-11-03 02:18:00,0.67341,0.67362,0.67341,0.67358,116900004.0
2006-11-03 02:19:00,0.67366,0.67369,0.67355,0.67357,62600000.0
2006-11-03 02:20:00,0.67367,0.67367,0.67355,0.6736,110900000.0
2006-11-03 02:21:00,0.6736,0.67373,0.6736,0.67373,58000000.0
2006-11-03 02:22:00,0.67375,0.67375,0.67365,0.67373,138200002.0
2006-11-03 02:23:00,0.6736,0.67382,0.6736,0.6736,138899997.0
2006-11-03 02:24:00,0.67354,0.67354,0.67335,0.67341,97300001.0
2006-11-03 02:25:00,0.6737,0.67371,0.67352,0.67354,84999999.0
2006-11-03 02:26:00,0.67328,0.67375,0.67328,0.67358,60400000.0
2006-11-03 02:27:00,0.67359,0.67362,0.67346,0.67346,97600003.0
2006-11-03 02:28:00,0.67355,0.67365,0.67355,0.67365,103399998.0
2006-11-03 02:29:00,0.67365,0.67365,0.6735,0.67355,53300000.0
2006-11-03 02:30:00,0.67365,0.67365,0.67357,0.67365,47900001.0
2006-11-03 02:31:00,0.67365,0.6737,0.67355,0.6737,149099997.0
2006-11-03 02:32:00,0.67358,0.67365,0.67356,0.67363,55800000.0
2006-11-03 02:33:00,0.67365,0.67365,0.6736,0.67365,46200000.0
2006-11-03 02:34:00,0.67355,0.67368,0.67347,0.6736,95800001.0
2006-11-03 02:35:00,0.67355,0.67365,0.67355,0.67355,63799999.0
2006-11-03 02:36:00,0.67357,0.67368,0.67355,0.67355,114599999.0
2006-11-03 02:37:00,0.67363,0.67363,0.6735,0.6735,61299999.0
2006-11-03 02:38:00,0.67353,0.67353,0.67343,0.67345,49400000.0
2006-11-03 02:39:00,0.67345,0.6736,0.67345,0.6735,28000000.0
2006-11-03 02:40:00,0.67345,0.67354,0.67339,0.67353,85699999.0
2006-11-03 02:41:00,0.67338,0.67346,0.67309,0.67309,100800001.0
2006-11-03 02:42:00,0.67355,0.67355,0.6735,0.67353,62800000.0
2006-11-03 02:43:00,0.67345,0.67345,0.6734,0.6734,57400003.0
2006-11-03 02:44:00,0.67356,0.67356,0.67342,0.67355,70100001.0
2006-11-03 02:45:00,0.6736,0.67365,0.67355,0.67365,74600000.0
2006-11-03 02:46:00,0.67346,0.67346,0.67335,0.67335,62999999.0
2006-11-03 02:47:00,0.67334,0.67345,0.67334,0.67345,75499997.0
2006-11-03 02:48:00,0.67345,0.67345,0.67332,0.67332,28700000.0
2006-11-03 02:49:00,0.67333,0.67341,0.67323,0.67325,79300001.0
2006-11-03 02:50:00,0.67334,0.67338,0.67332,0.67335,65600001.0
2006-11-03 02:51:00,0.67338,0.67343,0.67324,0.67328,145799999.0
2006-11-03 02:52:00,0.67327,0.67334,0.67327,0.67334,156700003.0
2006-11-03 02:53:00,0.67316,0.67328,0.67309,0.67318,96100000.0
2006-11-03 02:54:00,0.6734,0.67345,0.6734,0.67345,24600000.0
2006-11-03 02:55:00,0.67343,0.67343,0.67335,0.67338,48499999.0
2006-11-03 02:56:00,0.67343,0.67346,0.67332,0.67335,91799998.0
2006-11-03 02:57:00,0.6733,0.67334,0.67327,0.67332,40800000.0
2006-11-03 02:58:00,0.67327,0.67336,0.67321,0.67323,61200000.0
2006-11-03 02:59:00,0.67329,0.67342,0.67328,0.67335,106100000.0
2006-11-03 03:00:00,0.67345,0.67352,0.67345,0.67347,58600000.0
2006-11-03 03:01:00,0.67344,0.67351,0.67326,0.67351,72300002.0
2006-11-03 03:02:00,0.6734,0.67352,0.6734,0.67352,77500000.0
2006-11-03 03:03:00,0.67349,0.67349,0.67325,0.67325,132300003.0
2006-11-03 03:04:00,0.67333,0.67344,0.67326,0.67344,106800000.0
2006-11-03 03:05:00,0.67345,0.6736,0.67345,0.6736,100800001.0
2006-11-03 03:06:00,0.6735,0.67355,0.6735,0.67355,34800000.0
2006-11-03 03:07:00,0.67332,0.67348,0.67332,0.67332,52600001.0
2006-11-03 03:08:00,0.67345,0.67355,0.67345,0.67345,108400000.0
2006-11-03 03:09:00,0.67336,0.67362,0.67336,0.67358,74000001.0
2006-11-03 03:10:00,0.67346,0.67349,0.67341,0.67341,66100000.0
2006-11-03 03:11:00,0.6734,0.67345,0.67337,0.6734,68500000.0
2006-11-03 03:12:00,0.67341,0.67348,0.67321,0.67348,90300002.0
2006-11-03 03:13:00,0.67357,0.67358,0.67341,0.67341,116600004.0
2006-11-03 03:14:00,0.67343,0.67349,0.67343,0.67348,59400000.0
2006-11-03 03:15:00,0.67353,0.67353,0.67332,0.67332,126799999.0
2006-11-03 03:16:00,0.67339,0.67355,0.67338,0.67353,72600001.0
2006-11-03 03:17:00,0.67348,0.67348,0.67332,0.67332,37500000.0
2006-11-03 03:18:00,0.67337,0.67345,0.67335,0.6734,93300001.0
2006-11-03 03:19:00,0.67315,0.67337,0.67315,0.6733,89800000.0
2006-11-03 03:20:00,0.6734,0.67345,0.67332,0.6734,138300002.0
2006-11-03 03:21:00,0.67342,0.67342,0.67317,0.67317,104299999.0
2006-11-03 03:22:00,0.67332,0.67339,0.67325,0.67325,53799999.0
2006-11-03 03:23:00,0.67323,0.67331,0.67323,0.67325,98400000.0
2006-11-03 03:24:00,0.67328,0.67328,0.67323,0.67326,44000000.0
2006-11-03 03:25:00,0.67312,0.67322,0.67305,0.67322,76199999.0
2006-11-03 03:26:00,0.67325,0.6733,0.67315,0.67315,85100000.0
2006-11-03 03:27:00,0.67317,0.67325,0.67309,0.67325,67599999.0
2006-11-03 03:28:00,0.67315,0.67316,0.67304,0.67305,78200001.0
2006-11-03 03:29:00,0.673,0.67313,0.673,0.67313,27999999.0
2006-11-03 03:30:00,0.67311,0.67311,0.67294,0.67294,45500000.0
2006-11-03 03:31:00,0.673,0.67317,0.67295,0.67317,135199998.0
2006-11-03 03:32:00,0.67313,0.67322,0.67301,0.67322,69500000.0
2006-11-03 03:33:00,0.67324,0.67324,0.67305,0.67305,101900001.0
2006-11-03 03:34:00,0.67305,0.67316,0.67305,0.67314,53400000.0
2006-11-03 03:35:00,0.67323,0.67323,0.6731,0.67315,72500001.0
2006-11-03 03:36:00,0.67316,0.67316,0.67288,0.67304,96300001.0
2006-11-03 03:37:00,0.67318,0.67322,0.67311,0.67313,67100000.0
2006-11-03 03:38:00,0.67314,0.67323,0.67314,0.67323,42000000.0
2006-11-03 03:39:00,0.67315,0.6732,0.6731,0.67316,132400001.0
2006-11-03 03:40:00,0.6731,0.6733,0.6731,0.6733,79699999.0
2006-11-03 03:41:00,0.67305,0.67321,0.67304,0.67321,98500000.0
2006-11-03 03:42:00,0.67304,0.67334,0.67303,0.67334,88000000.0
2006-11-03 03:43:00,0.67322,0.67322,0.67314,0.67314,71700000.0
2006-11-03 03:44:00,0.67309,0.67316,0.67302,0.67302,90100000.0
2006-11-03 03:45:00,0.67317,0.67317,0.67313,0.67313,21100000.0
2006-11-03 03:46:00,0.67322,0.67322,0.67292,0.67305,97899999.0
2006-11-03 03:47:00,0.67306,0.67319,0.67306,0.67319,35900000.0
2006-11-03 03:48:00,0.67324,0.67328,0.67316,0.67321,113100000.0
2006-11-03 03:49:00,0.67307,0.67325,0.67303,0.67325,97600002.0
2006-11-03 03:50:00,0.67322,0.67328,0.6732,0.67328,115900001.0
2006-11-03 03:51:00,0.67333,0.67333,0.67325,0.67329,69899999.0
2006-11-03 03:52:00,0.67315,0.67328,0.67294,0.673,109299999.0
2006-11-03 03:53:00,0.67327,0.67327,0.67314,0.67314,47100001.0
2006-11-03 03:54:00,0.67309,0.67322,0.67309,0.6732,54400000.0
2006-11-03 03:55:00,0.67302,0.6732,0.67293,0.6732,94000002.0
2006-11-03 03:56:00,0.67302,0.67302,0.67264,0.67265,92400001.0
2006-11-03 03:57:00,0.67281,0.67318,0.67276,0.67309,79699998.0
2006-11-03 03:58:00,0.67322,0.67322,0.67303,0.67316,92600000.0
2006-11-03 03:59:00,0.6732,0.6733,0.6732,0.67325,44000000.0
2006-11-03 04:00:00,0.6732,0.67325,0.6732,0.67325,59800000.0
2006-11-03 04:01:00,0.6732,0.67325,0.67315,0.67325,56500000.0
2006-11-03 04:02:00,0.67315,0.67317,0.67315,0.67317,32700000.0
2006-11-03 04:03:00,0.67316,0.67316,0.67298,0.67298,161399998.0
2006-11-03 04:04:00,0.67294,0.67294,0.67286,0.6729,57700000.0
2006-11-03 04:05:00,0.67282,0.6729,0.67277,0.67277,117500001.0
2006-11-03 04:06:00,0.67284,0.67284,0.67272,0.67282,156200003.0
2006-11-03 04:07:00,0.67282,0.67282,0.6727,0.6728,126999998.0
2006-11-03 04:08:00,0.6729,0.6729,0.67266,0.67266,89400000.0
2006-11-03 04:09:00,0.67276,0.67284,0.67276,0.67284,11900000.0
2006-11-03 04:10:00,0.67281,0.67295,0.67275,0.67275,108700000.0
2006-11-03 04:11:00,0.67275,0.6729,0.67275,0.67288,99599999.0
2006-11-03 04:12:00,0.67288,0.67308,0.67287,0.67308,111200000.0
2006-11-03 04:13:00,0.67315,0.67315,0.67308,0.67308,39900000.0
2006-11-03 04:14:00,0.67299,0.6731,0.6726,0.6726,51400000.0
2006-11-03 04:15:00,0.67308,0.67312,0.67298,0.67298,155700000.0
2006-11-03 04:16:00,0.67277,0.67284,0.67267,0.67284,80100000.0
2006-11-03 04:17:00,0.67297,0.673,0.67288,0.67292,99400000.0
2006-11-03 04:18:00,0.67295,0.67295,0.6729,0.67295,95899998.0
2006-11-03 04:19:00,0.67263,0.67281,0.67246,0.67257,101899998.0
2006-11-03 04:20:00,0.67291,0.67291,0.67271,0.67285,96399999.0
2006-11-03 04:21:00,0.673,0.67314,0.67299,0.67305,121099999.0
2006-11-03 04:22:00,0.67303,0.67319,0.67303,0.67303,52200001.0
2006-11-03 04:23:00,0.67315,0.6732,0.67294,0.67298,109500000.0
2006-11-03 04:24:00,0.67263,0.67283,0.67257,0.67266,101899999.0
2006-11-03 04:25:00,0.673,0.673,0.67295,0.67295,15600000.0
2006-11-03 04:26:00,0.6729,0.67295,0.67285,0.67285,71200000.0
2006-11-03 04:27:00,0.6729,0.6729,0.67265,0.67265,63700001.0
2006-11-03 04:28:00,0.67273,0.67275,0.6726,0.67275,136700000.0
2006-11-03 04:29:00,0.67282,0.67282,0.67261,0.67272,54100000.0
2006-11-03 04:30:00,0.67266,0.67266,0.67248,0.67251,108099999.0
2006-11-03 04:31:00,0.67247,0.67255,0.67239,0.6724,97800000.0
2006-11-03 04:32:00,0.67233,0.67245,0.67233,0.67243,80199999.0
2006-11-03 04:33:00,0.6724,0.67243,0.67232,0.6724,103999999.0
2006-11-03 04:34:00,0.67238,0.67239,0.6723,0.67235,98200000.0
2006-11-03 04:35:00,0.67222,0.67227,0.67209,0.67224,119100001.0
2006-11-03 04:36:00,0.67225,0.67233,0.67225,0.67231,92099998.0
2006-11-03 04:37:00,0.672,0.67219,0.67179,0.67197,100299999.0
2006-11-03 04:38:00,0.67189,0.67195,0.6717,0.67188,219999999.0
2006-11-03 04:39:00,0.67193,0.67198,0.67188,0.67194,60600000.0
2006-11-03 04:40:00,0.672,0.67207,0.67199,0.672,55500000.0
2006-11-03 04:41:00,0.67208,0.67209,0.67203,0.67209,93599998.0
2006-11-03 04:42:00,0.67194,0.67205,0.6718,0.67205,90800000.0
2006-11-03 04:43:00,0.67206,0.67206,0.67197,0.67205,54100001.0
2006-11-03 04:44:00,0.67193,0.67218,0.67193,0.67206,86700002.0
2006-11-03 04:45:00,0.67209,0.67219,0.67209,0.67216,54699999.0
2006-11-03 04:46:00,0.67213,0.67213,0.672,0.67203,119899998.0
2006-11-03 04:47:00,0.6721,0.67217,0.6721,0.6721,110000000.0
2006-11-03 04:48:00,0.67211,0.67222,0.67211,0.67222,114200002.0
2006-11-03 04:49:00,0.67222,0.67222,0.67204,0.6721,82800000.0
2006-11-03 04:50:00,0.67197,0.67197,0.6719,0.67195,44600000.0
2006-11-03 04:51:00,0.672,0.67202,0.67179,0.67179,90800002.0
2006-11-03 04:52:00,0.67186,0.6722,0.67186,0.6722,62000000.0
2006-11-03 04:53:00,0.67212,0.67228,0.67212,0.67228,39100002.0
2006-11-03 04:54:00,0.67223,0.67223,0.67207,0.67213,82500001.0
2006-11-03 04:55:00,0.6722,0.67232,0.67208,0.67232,83700000.0
2006-11-03 04:56:00,0.6722,0.67236,0.67215,0.67228,113800001.0
2006-11-03 04:57:00,0.67228,0.67231,0.67202,0.67231,116900002.0
2006-11-03 04:58:00,0.67229,0.67246,0.67229,0.67235,78500000.0
2006-11-03 04:59:00,0.67238,0.67252,0.67223,0.67236,77500000.0
2006-11-03 05:00:00,0.67241,0.67248,0.67241,0.67248,66100000.0
2006-11-03 05:01:00,0.6724,0.67259,0.67237,0.67259,70599999.0
2006-11-03 05:02:00,0.67265,0.67265,0.67258,0.67258,86900000.0
2006-11-03 05:03:00,0.67245,0.67256,0.67214,0.67214,112100000.0
2006-11-03 05:04:00,0.67272,0.67299,0.67266,0.67266,154400001.0
2006-11-03 05:05:00,0.67266,0.67266,0.67245,0.67245,86299999.0
2006-11-03 05:06:00,0.67254,0.67256,0.67241,0.67256,51700000.0
2006-11-03 05:07:00,0.67259,0.67262,0.67248,0.67259,68500000.0
2006-11-03 05:08:00,0.67261,0.67261,0.67245,0.67254,84399999.0
2006-11-03 05:09:00,0.67265,0.67265,0.67255,0.67265,67000000.0
2006-11-03 05:10:00,0.67254,0.67254,0.67251,0.67251,19900000.0
2006-11-03 05:11:00,0.67245,0.67253,0.6724,0.6725,115999998.0
2006-11-03 05:12:00,0.67239,0.67248,0.67239,0.67246,46100000.0
2006-11-03 05:13:00,0.67238,0.67241,0.67223,0.67235,101099999.0
2006-11-03 05:14:00,0.67235,0.67243,0.67231,0.67243,77400000.0
2006-11-03 05:15:00,0.67237,0.67239,0.67233,0.67233,67700000.0
2006-11-03 05:16:00,0.67235,0.67245,0.67235,0.6724,80600000.0
2006-11-03 05:17:00,0.6724,0.67242,0.67226,0.67242,62000000.0
2006-11-03 05:18:00,0.67239,0.67239,0.67206,0.67215,61700000.0
2006-11-03 05:19:00,0.67222,0.67244,0.67218,0.67244,80000000.0
2006-11-03 05:20:00,0.67243,0.67243,0.67232,0.67243,48900000.0
2006-11-03 05:21:00,0.67243,0.67243,0.67225,0.67243,84000000.0
2006-11-03 05:22:00,0.67241,0.67243,0.67235,0.67243,31100000.0
2006-11-03 05:23:00,0.67233,0.67238,0.67233,0.67234,38300000.0
2006-11-03 05:24:00,0.67211,0.67238,0.67198,0.67208,130600002.0
2006-11-03 05:25:00,0.67235,0.67255,0.67235,0.67255,199899999.0
2006-11-03 05:26:00,0.67248,0.67266,0.67238,0.67266,107200003.0
2006-11-03 05:27:00,0.6727,0.6727,0.67251,0.67262,87599997.0
2006-11-03 05:28:00,0.6726,0.67274,0.67244,0.6725,108100000.0
2006-11-03 05:29:00,0.67237,0.67265,0.67237,0.67265,56600001.0
2006-11-03 05:30:00,0.67248,0.67248,0.67235,0.67245,75799999.0
2006-11-03 05:31:00,0.6724,0.67245,0.67227,0.67227,50299999.0
2006-11-03 05:32:00,0.67222,0.67251,0.67222,0.67236,69299999.0
2006-11-03 05:33:00,0.67251,0.67251,0.67235,0.67235,99700000.0
2006-11-03 05:34:00,0.67245,0.67258,0.67245,0.67258,71600002.0
2006-11-03 05:35:00,0.67263,0.67269,0.6726,0.67266,160500003.0
2006-11-03 05:36:00,0.67282,0.67289,0.67244,0.67273,105100001.0
2006-11-03 05:37:00,0.67278,0.67278,0.67262,0.67269,82800001.0
2006-11-03 05:38:00,0.67277,0.67285,0.67277,0.67285,98100000.0
2006-11-03 05:39:00,0.67274,0.67283,0.67269,0.67283,60400000.0
2006-11-03 05:40:00,0.67283,0.67283,0.67271,0.67275,75600000.0
2006-11-03 05:41:00,0.67269,0.67269,0.67252,0.67252,55500000.0
2006-11-03 05:42:00,0.67249,0.67258,0.67243,0.67257,85800000.0
2006-11-03 05:43:00,0.67261,0.67276,0.67261,0.67276,64700001.0
2006-11-03 05:44:00,0.67272,0.67286,0.67272,0.67272,55100000.0
2006-11-03 05:45:00,0.67268,0.6727,0.67255,0.6727,97499999.0
2006-11-03 05:46:00,0.6727,0.67275,0.6727,0.6727,70000000.0
2006-11-03 05:47:00,0.67284,0.67284,0.6726,0.6726,55000000.0
2006-11-03 05:48:00,0.67286,0.67299,0.67275,0.67277,78300000.0
2006-11-03 05:49:00,0.67298,0.67311,0.67298,0.67308,52700000.0
2006-11-03 05:50:00,0.67307,0.67314,0.67287,0.67287,54000000.0
2006-11-03 05:51:00,0.67299,0.67305,0.67286,0.6729,94500000.0
2006-11-03 05:52:00,0.67309,0.67309,0.67296,0.673,78900000.0
2006-11-03 05:53:00,0.67309,0.67328,0.67309,0.6732,80599999.0
2006-11-03 05:54:00,0.67315,0.67333,0.67307,0.67319,126099997.0
2006-11-03 05:55:00,0.67318,0.67355,0.67316,0.67355,70799999.0
2006-11-03 05:56:00,0.67354,0.67367,0.67341,0.67363,91099998.0
2006-11-03 05:57:00,0.67371,0.67396,0.67371,0.67388,94999999.0
2006-11-03 05:58:00,0.67402,0.67426,0.67396,0.67408,89200000.0
2006-11-03 05:59:00,0.67418,0.67426,0.67407,0.67412,142900003.0
2006-11-03 06:00:00,0.67403,0.67403,0.6739,0.67398,61800000.0
2006-11-03 06:01:00,0.67405,0.67405,0.67391,0.67399,106899998.0
2006-11-03 06:02:00,0.67397,0.67406,0.67387,0.67405,85299999.0
2006-11-03 06:03:00,0.67411,0.67425,0.67403,0.67424,120100000.0
2006-11-03 06:04:00,0.67442,0.67457,0.67442,0.67449,87500001.0
2006-11-03 06:05:00,0.67451,0.67451,0.67429,0.67433,120300001.0
2006-11-03 06:06:00,0.67432,0.67433,0.67415,0.67429,90899999.0
2006-11-03 06:07:00,0.67422,0.67422,0.67389,0.67389,81500001.0
2006-11-03 06:08:00,0.67403,0.67412,0.67391,0.67395,53900000.0
2006-11-03 06:09:00,0.67389,0.67393,0.67375,0.67387,92600000.0
2006-11-03 06:10:00,0.67387,0.67407,0.67385,0.67392,108700000.0
2006-11-03 06:11:00,0.67394,0.67403,0.67393,0.67403,74900000.0
2006-11-03 06:12:00,0.67378,0.67395,0.67362,0.67381,138700002.0
2006-11-03 06:13:00,0.67366,0.67366,0.67358,0.67359,89299999.0
2006-11-03 06:14:00,0.67351,0.67351,0.67333,0.67337,115000000.0
2006-11-03 06:15:00,0.67331,0.67338,0.67326,0.67336,44700000.0
2006-11-03 06:16:00,0.67322,0.67322,0.67302,0.67313,115900001.0
2006-11-03 06:17:00,0.67318,0.67324,0.6731,0.67313,62200000.0
2006-11-03 06:18:00,0.67299,0.67316,0.67299,0.67308,114900000.0
2006-11-03 06:19:00,0.67296,0.67309,0.6729,0.67296,59799999.0
2006-11-03 06:20:00,0.6732,0.67325,0.6732,0.67325,110600002.0
2006-11-03 06:21:00,0.67329,0.67329,0.67322,0.67327,19900000.0
2006-11-03 06:22:00,0.67317,0.67328,0.67316,0.67324,81100000.0
2006-11-03 06:23:00,0.67327,0.67329,0.67303,0.67328,63000001.0
2006-11-03 06:24:00,0.67333,0.67333,0.67324,0.67324,83800001.0
2006-11-03 06:25:00,0.6732,0.67328,0.67317,0.67317,98000001.0
2006-11-03 06:26:00,0.67325,0.67333,0.67325,0.6733,95700000.0
2006-11-03 06:27:00,0.6733,0.67335,0.67325,0.6733,173000000.0
2006-11-03 06:28:00,0.67328,0.67332,0.67321,0.67326,94900002.0
2006-11-03 06:29:00,0.67324,0.67338,0.67324,0.67336,39800000.0
2006-11-03 06:30:00,0.6733,0.67338,0.67325,0.67325,44700000.0
2006-11-03 06:31:00,0.6733,0.67335,0.67325,0.6733,127400001.0
2006-11-03 06:32:00,0.67332,0.67335,0.67325,0.67335,123200001.0
2006-11-03 06:33:00,0.67318,0.67347,0.67318,0.6734,70600000.0
2006-11-03 06:34:00,0.67325,0.6733,0.67322,0.67322,82499999.0
2006-11-03 06:35:00,0.67323,0.67334,0.67322,0.67328,82300000.0
2006-11-03 06:36:00,0.67312,0.67336,0.67312,0.67328,99899999.0
2006-11-03 06:37:00,0.67339,0.67343,0.67327,0.67341,147900001.0
2006-11-03 06:38:00,0.6734,0.6734,0.67329,0.67336,70000000.0
2006-11-03 06:39:00,0.6735,0.6735,0.67343,0.67345,34799999.0
2006-11-03 06:40:00,0.67337,0.67345,0.67337,0.6734,62199998.0
2006-11-03 06:41:00,0.67338,0.6734,0.67333,0.67333,51200000.0
2006-11-03 06:42:00,0.67316,0.67334,0.67316,0.67333,108799999.0
2006-11-03 06:43:00,0.67307,0.67336,0.67307,0.67318,146700001.0
2006-11-03 06:44:00,0.67325,0.67333,0.6732,0.67333,135499999.0
2006-11-03 06:45:00,0.67306,0.67321,0.67302,0.67312,123700000.0
2006-11-03 06:46:00,0.67321,0.67325,0.67304,0.67321,106499998.0
2006-11-03 06:47:00,0.67314,0.67324,0.67305,0.67317,114399998.0
2006-11-03 06:48:00,0.6733,0.67333,0.67326,0.67333,82600002.0
2006-11-03 06:49:00,0.6733,0.67344,0.67323,0.67324,79000000.0
2006-11-03 06:50:00,0.67327,0.67331,0.67324,0.67331,74900001.0
2006-11-03 06:51:00,0.6734,0.6734,0.6733,0.6733,32600000.0
2006-11-03 06:52:00,0.6733,0.67335,0.67325,0.67335,164499999.0
2006-11-03 06:53:00,0.6733,0.6734,0.67315,0.6733,67700000.0
2006-11-03 06:54:00,0.6733,0.67333,0.6733,0.6733,18200000.0
2006-11-03 06:55:00,0.67328,0.67337,0.67323,0.67323,118700002.0
2006-11-03 06:56:00,0.67339,0.67341,0.67315,0.67315,97599999.0
2006-11-03 06:57:00,0.67325,0.67335,0.67315,0.67335,89300000.0
2006-11-03 06:58:00,0.67315,0.67328,0.67314,0.67328,96600000.0
2006-11-03 06:59:00,0.67316,0.67329,0.67316,0.67326,63800000.0
2006-11-03 07:00:00,0.67321,0.67334,0.67316,0.67326,64500000.0
2006-11-03 07:01:00,0.6732,0.6732,0.6731,0.6731,48599999.0
2006-11-03 07:02:00,0.67328,0.6733,0.6732,0.67325,88300000.0
2006-11-03 07:03:00,0.67303,0.67324,0.67303,0.67324,58800000.0
2006-11-03 07:04:00,0.67321,0.67334,0.67321,0.67334,24500000.0
2006-11-03 07:05:00,0.6733,0.67334,0.67322,0.67329,99400003.0
2006-11-03 07:06:00,0.67328,0.67332,0.67322,0.6733,82300000.0
2006-11-03 07:07:00,0.67333,0.67333,0.6732,0.67325,67900000.0
2006-11-03 07:08:00,0.6733,0.6733,0.67305,0.67325,69300000.0
2006-11-03 07:09:00,0.67327,0.67339,0.67318,0.67326,117099999.0
2006-11-03 07:10:00,0.67315,0.67337,0.6731,0.67322,109699999.0
2006-11-03 07:11:00,0.67324,0.67334,0.67292,0.67313,81200000.0
2006-11-03 07:12:00,0.67327,0.67335,0.67324,0.67327,60600000.0
2006-11-03 07:13:00,0.67333,0.67333,0.67324,0.67325,49699999.0
2006-11-03 07:14:00,0.67325,0.67337,0.67308,0.67337,122400000.0
2006-11-03 07:15:00,0.67332,0.67339,0.67324,0.67326,45000000.0
2006-11-03 07:16:00,0.67325,0.67325,0.67318,0.67318,69499998.0
2006-11-03 07:17:00,0.67314,0.67319,0.6728,0.6728,101000000.0
2006-11-03 07:18:00,0.6732,0.67326,0.67313,0.67322,157100001.0
2006-11-03 07:19:00,0.6732,0.6732,0.6731,0.6731,16600000.0
2006-11-03 07:20:00,0.67316,0.67316,0.67303,0.6731,57300000.0
2006-11-03 07:21:00,0.67289,0.67302,0.67288,0.67298,66800001.0
2006-11-03 07:22:00,0.67294,0.67299,0.67286,0.67299,82799999.0
2006-11-03 07:23:00,0.67245,0.67279,0.67235,0.67273,66800000.0
2006-11-03 07:24:00,0.673,0.673,0.67285,0.67285,39099999.0
2006-11-03 07:25:00,0.67292,0.673,0.67292,0.673,115300000.0
2006-11-03 07:26:00,0.67295,0.67303,0.67295,0.67298,57300000.0
2006-11-03 07:27:00,0.67305,0.67305,0.67297,0.67301,111800000.0
2006-11-03 07:28:00,0.67283,0.67291,0.67281,0.67284,141000001.0
2006-11-03 07:29:00,0.67277,0.67277,0.67259,0.67265,117000000.0
2006-11-03 07:30:00,0.67249,0.67262,0.67249,0.67258,63900001.0
2006-11-03 07:31:00,0.67241,0.67257,0.67236,0.67255,75699999.0
2006-11-03 07:32:00,0.67267,0.6727,0.67253,0.67255,106299998.0
2006-11-03 07:33:00,0.67254,0.67268,0.67249,0.67268,96800000.0
2006-11-03 07:34:00,0.67245,0.67274,0.67245,0.67261,74100000.0
2006-11-03 07:35:00,0.67254,0.67279,0.67254,0.67277,63900001.0
2006-11-03 07:36:00,0.67272,0.67278,0.6727,0.67274,96400000.0
2006-11-03 07:37:00,0.67264,0.67271,0.67237,0.67256,67900001.0
2006-11-03 07:38:00,0.67275,0.6728,0.67269,0.6727,50500000.0
2006-11-03 07:39:00,0.67264,0.67272,0.67264,0.67264,50800000.0
2006-11-03 07:40:00,0.6726,0.67279,0.6726,0.67267,134000000.0
2006-11-03 07:41:00,0.67264,0.67266,0.67254,0.67266,69800000.0
2006-11-03 07:42:00,0.6727,0.6727,0.67254,0.67254,109700002.0
2006-11-03 07:43:00,0.67257,0.67267,0.6724,0.6724,123200002.0
2006-11-03 07:44:00,0.6725,0.6725,0.67243,0.67243,34900000.0
2006-11-03 07:45:00,0.67243,0.67261,0.67241,0.67252,100300001.0
2006-11-03 07:46:00,0.67258,0.67261,0.67255,0.67255,32800000.0
2006-11-03 07:47:00,0.67259,0.67259,0.67248,0.67254,77300000.0
2006-11-03 07:48:00,0.6726,0.67261,0.67233,0.67261,58400000.0
2006-11-03 07:49:00,0.67275,0.67279,0.67269,0.67278,109099999.0
2006-11-03 07:50:00,0.67272,0.67272,0.67251,0.67261,72099999.0
2006-11-03 07:51:00,0.67268,0.67282,0.67268,0.67275,135099999.0
2006-11-03 07:52:00,0.67288,0.67288,0.6728,0.6728,57700000.0
2006-11-03 07:53:00,0.67282,0.67285,0.67247,0.67267,122899997.0
2006-11-03 07:54:00,0.67286,0.67297,0.67278,0.67289,146399998.0
2006-11-03 07:55:00,0.67288,0.67288,0.67266,0.67273,87700001.0
2006-11-03 07:56:00,0.67272,0.67278,0.67272,0.67272,24500000.0
2006-11-03 07:57:00,0.67277,0.67284,0.6727,0.67284,128500001.0
2006-11-03 07:58:00,0.67278,0.67278,0.6726,0.67265,52300000.0
2006-11-03 07:59:00,0.67283,0.67283,0.67272,0.67276,129300002.0
2006-11-03 08:00:00,0.67262,0.67296,0.67262,0.67283,149200000.0
2006-11-03 08:01:00,0.67269,0.67281,0.6725,0.67258,75500000.0
2006-11-03 08:02:00,0.67284,0.67294,0.67277,0.67278,83800001.0
2006-11-03 08:03:00,0.67277,0.67282,0.67273,0.67282,65900001.0
2006-11-03 08:04:00,0.67285,0.67285,0.6728,0.6728,85400000.0
2006-11-03 08:05:00,0.67283,0.67285,0.67265,0.67265,101000000.0
2006-11-03 08:06:00,0.67278,0.67293,0.67278,0.67285,94500000.0
2006-11-03 08:07:00,0.67277,0.67298,0.67277,0.67286,92400000.0
2006-11-03 08:08:00,0.67287,0.67296,0.67282,0.67295,135099998.0
2006-11-03 08:09:00,0.67285,0.67292,0.67276,0.67286,147900002.0
2006-11-03 08:10:00,0.67308,0.67308,0.67286,0.67295,94700000.0
2006-11-03 08:11:00,0.67288,0.67298,0.67269,0.67298,62900001.0
2006-11-03 08:12:00,0.67306,0.67306,0.67287,0.67306,49500000.0
2006-11-03 08:13:00,0.6729,0.6731,0.6729,0.6731,95500000.0
2006-11-03 08:14:00,0.67303,0.67303,0.67297,0.67297,17500000.0
2006-11-03 08:15:00,0.67295,0.67326,0.67295,0.67311,105899998.0
2006-11-03 08:16:00,0.67311,0.67325,0.6731,0.67325,61299999.0
2006-11-03 08:17:00,0.67308,0.67323,0.67284,0.67295,122300001.0
2006-11-03 08:18:00,0.67325,0.6733,0.67322,0.67322,82100000.0
2006-11-03 08:19:00,0.67319,0.6733,0.67318,0.67319,80200001.0
2006-11-03 08:20:00,0.67324,0.67333,0.67311,0.67322,114599999.0
2006-11-03 08:21:00,0.67316,0.6733,0.67316,0.67322,24600000.0
2006-11-03 08:22:00,0.67323,0.67323,0.6731,0.6731,28600001.0
2006-11-03 08:23:00,0.67273,0.67322,0.67264,0.67315,60600000.0
2006-11-03 08:24:00,0.67306,0.67306,0.67268,0.67289,58300000.0
2006-11-03 08:25:00,0.67293,0.67297,0.67281,0.67291,64200001.0
2006-11-03 08:26:00,0.67291,0.67303,0.67291,0.67293,53400000.0
2006-11-03 08:27:00,0.67288,0.67288,0.67288,0.67288,31099999.0
2006-11-03 08:28:00,0.67287,0.67299,0.67276,0.67299,85200000.0
2006-11-03 08:29:00,0.67283,0.67297,0.67283,0.67297,89800001.0
2006-11-03 08:30:00,0.67294,0.67294,0.67276,0.67276,117300000.0
2006-11-03 08:31:00,0.67285,0.67303,0.67285,0.67303,107700000.0
2006-11-03 08:32:00,0.67306,0.67306,0.67295,0.67301,56600000.0
2006-11-03 08:33:00,0.673,0.67313,0.67289,0.67312,66500000.0
2006-11-03 08:34:00,0.67317,0.67325,0.67317,0.67323,141100000.0
2006-11-03 08:35:00,0.67309,0.67309,0.67306,0.67306,18700000.0
2006-11-03 08:36:00,0.67303,0.67317,0.67296,0.67296,35900000.0
2006-11-03 08:37:00,0.67316,0.67319,0.67311,0.67315,55099999.0
2006-11-03 08:38:00,0.67315,0.67315,0.6731,0.6731,46500000.0
2006-11-03 08:39:00,0.67314,0.67314,0.67302,0.67302,71200000.0
2006-11-03 08:40:00,0.67308,0.6731,0.67308,0.6731,40800000.0
2006-11-03 08:41:00,0.673,0.67305,0.6729,0.6729,40700000.0
2006-11-03 08:42:00,0.6728,0.67311,0.67256,0.67311,79699998.0
2006-11-03 08:43:00,0.67296,0.67317,0.67296,0.673,140300003.0
2006-11-03 08:44:00,0.67311,0.67316,0.6731,0.67312,38600000.0
2006-11-03 08:45:00,0.67322,0.67323,0.67317,0.67317,31000000.0
2006-11-03 08:46:00,0.67321,0.67321,0.67302,0.67302,106899998.0
2006-11-03 08:47:00,0.67301,0.67322,0.67301,0.67322,51600000.0
2006-11-03 08:48:00,0.67321,0.67331,0.67307,0.67316,120300001.0
2006-11-03 08:49:00,0.67308,0.67308,0.67294,0.67294,9600000.0
2006-11-03 08:50:00,0.6729,0.673,0.67289,0.673,78799999.0
2006-11-03 08:51:00,0.67299,0.67301,0.67286,0.67286,87600000.0
2006-11-03 08:52:00,0.67292,0.67295,0.67285,0.67295,38300000.0
2006-11-03 08:53:00,0.673,0.67307,0.67298,0.67298,36100000.0
2006-11-03 08:54:00,0.67288,0.67288,0.67255,0.67262,120299998.0
2006-11-03 08:55:00,0.67268,0.67275,0.67258,0.67275,119200002.0
2006-11-03 08:56:00,0.6727,0.67271,0.6724,0.67249,61300001.0
2006-11-03 08:57:00,0.67278,0.67278,0.67272,0.67273,46699998.0
2006-11-03 08:58:00,0.67248,0.67277,0.67235,0.67262,85800000.0
2006-11-03 08:59:00,0.67273,0.6728,0.67259,0.6728,100899998.0
2006-11-03 09:00:00,0.67281,0.67301,0.67281,0.67301,68300001.0
2006-11-03 09:01:00,0.67286,0.67294,0.67286,0.67294,98400000.0
2006-11-03 09:02:00,0.67295,0.67295,0.6729,0.6729,37400000.0
2006-11-03 09:03:00,0.67285,0.673,0.67285,0.673,85599998.0
2006-11-03 09:04:00,0.67308,0.67308,0.67297,0.67308,153399998.0
2006-11-03 09:05:00,0.67298,0.67298,0.67297,0.67297,74799998.0
2006-11-03 09:06:00,0.6728,0.67282,0.67279,0.67279,33100001.0
2006-11-03 09:07:00,0.67274,0.67288,0.67274,0.6728,70100001.0
2006-11-03 09:08:00,0.67289,0.67289,0.67279,0.67283,95600001.0
2006-11-03 09:09:00,0.67283,0.67285,0.67275,0.6728,120400000.0
2006-11-03 09:10:00,0.67286,0.67315,0.67279,0.67297,120099998.0
2006-11-03 09:11:00,0.67293,0.67293,0.67282,0.67285,63000002.0
2006-11-03 09:12:00,0.67281,0.6729,0.67281,0.6729,42300000.0
2006-11-03 09:13:00,0.67295,0.67298,0.67282,0.67284,81200000.0
2006-11-03 09:14:00,0.67298,0.67298,0.6729,0.6729,44700000.0
2006-11-03 09:15:00,0.67285,0.67299,0.67285,0.67289,81800000.0
2006-11-03 09:16:00,0.67295,0.67295,0.6729,0.67295,79800000.0
2006-11-03 09:17:00,0.67291,0.67297,0.6728,0.6728,148500001.0
2006-11-03 09:18:00,0.6729,0.67294,0.67283,0.67289,74300000.0
2006-11-03 09:19:00,0.6729,0.67295,0.6729,0.67295,51000000.0
2006-11-03 09:20:00,0.6729,0.67295,0.67285,0.67295,73200001.0
2006-11-03 09:21:00,0.67292,0.67295,0.67285,0.67285,113000001.0
2006-11-03 09:22:00,0.67295,0.67305,0.67295,0.67305,15000000.0
2006-11-03 09:23:00,0.6729,0.67306,0.6729,0.67303,109400002.0
2006-11-03 09:24:00,0.67297,0.67297,0.6729,0.6729,43900000.0
2006-11-03 09:25:00,0.67295,0.67295,0.6728,0.6729,32399999.0
2006-11-03 09:26:00,0.67279,0.67288,0.67261,0.67268,115100002.0
2006-11-03 09:27:00,0.67292,0.673,0.67285,0.67285,34400000.0
2006-11-03 09:28:00,0.67286,0.67287,0.67275,0.67275,54200000.0
2006-11-03 09:29:00,0.67284,0.67297,0.6728,0.67297,59700000.0
2006-11-03 09:30:00,0.67298,0.67298,0.67296,0.67298,27200000.0
2006-11-03 09:31:00,0.67294,0.67307,0.67284,0.67297,105300000.0
2006-11-03 09:32:00,0.67292,0.67295,0.67282,0.67293,75100001.0
2006-11-03 09:33:00,0.67298,0.67307,0.6729,0.67298,139400001.0
2006-11-03 09:34:00,0.67292,0.67292,0.67283,0.67287,45300000.0
2006-11-03 09:35:00,0.67283,0.67284,0.67247,0.67263,77000000.0
2006-11-03 09:36:00,0.67255,0.67289,0.67255,0.6728,67900000.0
2006-11-03 09:37:00,0.67278,0.6728,0.67267,0.67267,57200000.0
2006-11-03 09:38:00,0.67269,0.67277,0.6726,0.67269,128399997.0
2006-11-03 09:39:00,0.67288,0.67292,0.67269,0.67269,74900001.0
2006-11-03 09:40:00,0.67251,0.67251,0.6724,0.6724,96699998.0
2006-11-03 09:41:00,0.67234,0.67254,0.67232,0.67236,136500000.0
2006-11-03 09:42:00,0.67242,0.67263,0.67237,0.67237,29500000.0
2006-11-03 09:43:00,0.67235,0.67247,0.67235,0.67241,131600001.0
2006-11-03 09:44:00,0.67244,0.67251,0.67244,0.67248,58200000.0
2006-11-03 09:45:00,0.67266,0.67285,0.67264,0.67284,94000002.0
2006-11-03 09:46:00,0.67276,0.6729,0.67273,0.67273,71600000.0
2006-11-03 09:47:00,0.67268,0.67282,0.67265,0.67282,50900000.0
2006-11-03 09:48:00,0.67275,0.67285,0.67275,0.6728,116699998.0
2006-11-03 09:49:00,0.67281,0.6729,0.67268,0.67268,95899997.0
2006-11-03 09:50:00,0.67285,0.67285,0.67265,0.67265,60900000.0
2006-11-03 09:51:00,0.67262,0.67268,0.67262,0.67268,52500000.0
2006-11-03 09:52:00,0.67274,0.67285,0.67274,0.67285,74200001.0
2006-11-03 09:53:00,0.67273,0.67273,0.67267,0.67267,28000000.0
2006-11-03 09:54:00,0.6726,0.6727,0.67255,0.6727,48900000.0
2006-11-03 09:55:00,0.6726,0.6727,0.67253,0.67258,63900000.0
2006-11-03 09:56:00,0.6726,0.6726,0.67249,0.67252,39700000.0
2006-11-03 09:57:00,0.6725,0.6731,0.6725,0.6731,106299998.0
2006-11-03 09:58:00,0.67304,0.67306,0.6729,0.67298,197599999.0
2006-11-03 09:59:00,0.67298,0.67317,0.67298,0.67317,53499999.0
2006-11-03 10:00:00,0.67306,0.67313,0.67294,0.67294,74900000.0
2006-11-03 10:01:00,0.67285,0.67298,0.67283,0.67289,106400001.0
2006-11-03 10:02:00,0.67291,0.67305,0.6729,0.6729,79600001.0
2006-11-03 10:03:00,0.67303,0.67308,0.67293,0.67295,87700000.0
2006-11-03 10:04:00,0.67289,0.67289,0.67273,0.67274,88700000.0
2006-11-03 10:05:00,0.67282,0.67296,0.6726,0.6726,77600000.0
2006-11-03 10:06:00,0.67292,0.67298,0.67279,0.67289,87800000.0
2006-11-03 10:07:00,0.67284,0.67297,0.67284,0.67292,68500000.0
2006-11-03 10:08:00,0.67304,0.6731,0.6729,0.67303,90500000.0
2006-11-03 10:09:00,0.67286,0.67312,0.67286,0.67305,179499999.0
2006-11-03 10:10:00,0.67298,0.67306,0.67296,0.67305,77299999.0
2006-11-03 10:11:00,0.673,0.67306,0.67294,0.67294,106000000.0
2006-11-03 10:12:00,0.67278,0.67282,0.67278,0.67282,26200000.0
2006-11-03 10:13:00,0.67273,0.67301,0.67273,0.67301,101600000.0
2006-11-03 10:14:00,0.67301,0.67301,0.67285,0.67295,73800000.0
2006-11-03 10:15:00,0.67285,0.6729,0.67278,0.67287,99000000.0
2006-11-03 10:16:00,0.67303,0.67333,0.67303,0.67327,130899999.0
2006-11-03 10:17:00,0.67329,0.67335,0.67311,0.67335,97100002.0
2006-11-03 10:18:00,0.67347,0.67348,0.67302,0.67306,77200000.0
2006-11-03 10:19:00,0.67315,0.6734,0.67315,0.6734,71999999.0
2006-11-03 10:20:00,0.67333,0.67333,0.67317,0.67317,17900000.0
2006-11-03 10:21:00,0.6731,0.67326,0.6731,0.67325,64600002.0
2006-11-03 10:22:00,0.67321,0.67333,0.67321,0.67333,100400000.0
2006-11-03 10:23:00,0.67325,0.67325,0.673,0.673,193500001.0
2006-11-03 10:24:00,0.67301,0.67301,0.67289,0.67295,61399999.0
2006-11-03 10:25:00,0.67289,0.67297,0.67289,0.67295,82500001.0
2006-11-03 10:26:00,0.6727,0.67296,0.67263,0.67296,78400000.0
2006-11-03 10:27:00,0.67293,0.67293,0.67278,0.67292,58399999.0
2006-11-03 10:28:00,0.67297,0.67298,0.67285,0.67287,143599999.0
2006-11-03 10:29:00,0.6729,0.6729,0.67278,0.67278,53800001.0
2006-11-03 10:30:00,0.67277,0.67283,0.67268,0.67283,66999998.0
2006-11-03 10:31:00,0.67282,0.67293,0.67278,0.67278,110400001.0
2006-11-03 10:32:00,0.67271,0.67271,0.67256,0.67256,108800001.0
2006-11-03 10:33:00,0.67256,0.67263,0.67238,0.67238,78600000.0
2006-11-03 10:34:00,0.67236,0.67236,0.67223,0.67227,79700000.0
2006-11-03 10:35:00,0.6721,0.6721,0.67193,0.67205,116800000.0
2006-11-03 10:36:00,0.67207,0.67209,0.67189,0.67199,113099999.0
2006-11-03 10:37:00,0.67195,0.67211,0.67191,0.67195,102599999.0
2006-11-03 10:38:00,0.67205,0.67205,0.67188,0.6719,60000000.0
2006-11-03 10:39:00,0.67187,0.67211,0.67181,0.67183,134500002.0
2006-11-03 10:40:00,0.67203,0.67203,0.67185,0.67201,81099999.0
2006-11-03 10:41:00,0.67199,0.67227,0.67199,0.6721,71700000.0
2006-11-03 10:42:00,0.67217,0.67224,0.67208,0.67216,128500000.0
2006-11-03 10:43:00,0.67213,0.67224,0.67213,0.67213,142700001.0
2006-11-03 10:44:00,0.6722,0.67227,0.67207,0.67218,54900000.0
2006-11-03 10:45:00,0.67227,0.67242,0.6722,0.67242,121799999.0
2006-11-03 10:46:00,0.67224,0.67232,0.67224,0.6723,68700000.0
2006-11-03 10:47:00,0.67212,0.67225,0.67201,0.67214,107200001.0
2006-11-03 10:48:00,0.67209,0.67213,0.67208,0.6721,56400000.0
2006-11-03 10:49:00,0.6721,0.67214,0.67203,0.67203,86600001.0
2006-11-03 10:50:00,0.67208,0.6721,0.67201,0.6721,82899999.0
2006-11-03 10:51:00,0.67213,0.67252,0.67212,0.67252,89199999.0
2006-11-03 10:52:00,0.67247,0.67248,0.67238,0.67248,144199999.0
2006-11-03 10:53:00,0.67212,0.67232,0.67193,0.67232,124800000.0
2006-11-03 10:54:00,0.67238,0.67248,0.67229,0.6724,57300001.0
2006-11-03 10:55:00,0.67242,0.67251,0.67242,0.67247,60200000.0
2006-11-03 10:56:00,0.67244,0.67256,0.67242,0.67251,117800001.0
2006-11-03 10:57:00,0.6725,0.67257,0.6725,0.67253,55500000.0
2006-11-03 10:58:00,0.67255,0.6726,0.6725,0.6725,199400001.0
2006-11-03 10:59:00,0.67239,0.67254,0.67236,0.67236,92899999.0
2006-11-03 11:00:00,0.67226,0.67243,0.67208,0.67226,129300000.0
2006-11-03 11:01:00,0.67221,0.67235,0.67205,0.67235,101900000.0
2006-11-03 11:02:00,0.67232,0.67232,0.67198,0.67229,144399998.0
2006-11-03 11:03:00,0.67235,0.67254,0.67234,0.67253,123499999.0
2006-11-03 11:04:00,0.67252,0.67271,0.67252,0.67255,85700002.0
2006-11-03 11:05:00,0.67266,0.67266,0.67253,0.67263,48600000.0
2006-11-03 11:06:00,0.67259,0.67261,0.67255,0.67255,71800000.0
2006-11-03 11:07:00,0.6727,0.67287,0.6727,0.67271,144700001.0
2006-11-03 11:08:00,0.67269,0.67272,0.67258,0.67272,92999999.0
2006-11-03 11:09:00,0.67275,0.67275,0.6727,0.6727,57900000.0
2006-11-03 11:10:00,0.67252,0.67265,0.67238,0.6726,96699998.0
2006-11-03 11:11:00,0.67265,0.67275,0.67263,0.67267,83400000.0
2006-11-03 11:12:00,0.67268,0.67279,0.67261,0.67275,93000001.0
2006-11-03 11:13:00,0.67268,0.67275,0.67265,0.6727,111600001.0
2006-11-03 11:14:00,0.67269,0.67273,0.67262,0.67262,123999999.0
2006-11-03 11:15:00,0.67275,0.67295,0.67275,0.67295,90400000.0
2006-11-03 11:16:00,0.67297,0.67297,0.67271,0.67295,38400000.0
2006-11-03 11:17:00,0.67298,0.67306,0.67296,0.67305,101400001.0
2006-11-03 11:18:00,0.67307,0.67328,0.67307,0.67328,126200002.0
2006-11-03 11:19:00,0.6731,0.67321,0.67302,0.67318,111700000.0
2006-11-03 11:20:00,0.67296,0.6731,0.67278,0.67304,151499998.0
2006-11-03 11:21:00,0.67312,0.67312,0.67301,0.67303,73200000.0
2006-11-03 11:22:00,0.67303,0.67317,0.673,0.67317,65200000.0
2006-11-03 11:23:00,0.67327,0.67327,0.67309,0.67318,94099997.0
2006-11-03 11:24:00,0.67317,0.67325,0.67308,0.67311,106400002.0
2006-11-03 11:25:00,0.67305,0.6731,0.67296,0.67296,76700000.0
2006-11-03 11:26:00,0.67303,0.67312,0.67298,0.67298,93800000.0
2006-11-03 11:27:00,0.67294,0.67309,0.67294,0.673,114100003.0
2006-11-03 11:28:00,0.67307,0.6731,0.673,0.67305,66199999.0
2006-11-03 11:29:00,0.67295,0.67304,0.6725,0.67258,107699998.0
2006-11-03 11:30:00,0.67305,0.67311,0.67304,0.67305,117799999.0
2006-11-03 11:31:00,0.67316,0.67326,0.67309,0.67309,79300000.0
2006-11-03 11:32:00,0.67315,0.67333,0.67313,0.6733,36800000.0
2006-11-03 11:33:00,0.67335,0.67335,0.67324,0.67333,94799996.0
2006-11-03 11:34:00,0.67338,0.67338,0.67314,0.6732,69500000.0
2006-11-03 11:35:00,0.67325,0.67325,0.6731,0.67325,48100000.0
2006-11-03 11:36:00,0.6732,0.67325,0.67312,0.67325,70500000.0
2006-11-03 11:37:00,0.67328,0.67328,0.67315,0.67315,54300000.0
2006-11-03 11:38:00,0.6732,0.67325,0.67312,0.67325,103999999.0
2006-11-03 11:39:00,0.67323,0.67338,0.67323,0.67333,94600000.0
2006-11-03 11:40:00,0.67333,0.67367,0.67333,0.67367,93200001.0
2006-11-03 11:41:00,0.67382,0.67391,0.67366,0.6737,91100000.0
2006-11-03 11:42:00,0.67396,0.67396,0.67389,0.67389,50900000.0
2006-11-03 11:43:00,0.67386,0.67402,0.67381,0.67395,138999997.0
2006-11-03 11:44:00,0.67414,0.67433,0.67414,0.67417,68300000.0
2006-11-03 11:45:00,0.67418,0.6744,0.67415,0.6743,92300000.0
2006-11-03 11:46:00,0.67434,0.67434,0.67398,0.67417,114700001.0
2006-11-03 11:47:00,0.67425,0.67425,0.6739,0.67394,86099999.0
2006-11-03 11:48:00,0.67397,0.67415,0.67397,0.67408,110000000.0
2006-11-03 11:49:00,0.67424,0.67431,0.67412,0.67427,140199998.0
2006-11-03 11:50:00,0.67428,0.67447,0.67426,0.67441,104300000.0
2006-11-03 11:51:00,0.67442,0.67442,0.67422,0.67422,64600001.0
2006-11-03 11:52:00,0.67426,0.67428,0.67419,0.67419,54300000.0
2006-11-03 11:53:00,0.67421,0.67425,0.67418,0.67423,88200000.0
2006-11-03 11:54:00,0.6742,0.67425,0.67417,0.67425,28700000.0
2006-11-03 11:55:00,0.67406,0.67421,0.67394,0.67398,81600000.0
2006-11-03 11:56:00,0.67421,0.67426,0.67405,0.67405,83100001.0
2006-11-03 11:57:00,0.67393,0.67403,0.6739,0.6739,80900000.0
2006-11-03 11:58:00,0.67409,0.67409,0.67387,0.6739,66299999.0
2006-11-03 11:59:00,0.67398,0.67403,0.67396,0.67399,77399999.0
2006-11-03 12:00:00,0.67375,0.67375,0.67331,0.67355,56700001.0
2006-11-03 12:01:00,0.67353,0.67367,0.6735,0.67358,111000000.0
2006-11-03 12:02:00,0.6736,0.6737,0.67352,0.67362,103800000.0
2006-11-03 12:03:00,0.67358,0.6736,0.67347,0.6736,87900001.0
2006-11-03 12:04:00,0.67359,0.67359,0.67337,0.67348,55799999.0
2006-11-03 12:05:00,0.6735,0.67364,0.6735,0.67364,73100001.0
2006-11-03 12:06:00,0.67362,0.67375,0.67362,0.6737,96400000.0
2006-11-03 12:07:00,0.67354,0.67366,0.67354,0.67366,85000000.0
2006-11-03 12:08:00,0.67365,0.67375,0.67365,0.6737,94300001.0
2006-11-03 12:09:00,0.67375,0.67375,0.67369,0.67371,102400001.0
2006-11-03 12:10:00,0.67362,0.67364,0.67348,0.67358,81799998.0
2006-11-03 12:11:00,0.67362,0.67382,0.67362,0.67371,46900000.0
2006-11-03 12:12:00,0.67358,0.67376,0.67358,0.67376,77999999.0
2006-11-03 12:13:00,0.67392,0.67415,0.67392,0.67408,74899999.0
2006-11-03 12:14:00,0.67407,0.67407,0.67392,0.67392,58599999.0
2006-11-03 12:15:00,0.67391,0.67404,0.67391,0.67398,113800000.0
2006-11-03 12:16:00,0.6739,0.67402,0.6739,0.67402,51700000.0
2006-11-03 12:17:00,0.67398,0.67398,0.6739,0.6739,77100001.0
2006-11-03 12:18:00,0.67389,0.67389,0.67367,0.6737,75899999.0
2006-11-03 12:19:00,0.67363,0.67363,0.6735,0.6735,72100000.0
2006-11-03 12:20:00,0.67361,0.67375,0.67355,0.67358,102800001.0
2006-11-03 12:21:00,0.67348,0.67371,0.67344,0.67371,145300001.0
2006-11-03 12:22:00,0.67378,0.67378,0.67369,0.67369,97500000.0
2006-11-03 12:23:00,0.67358,0.67376,0.67358,0.67376,113200003.0
2006-11-03 12:24:00,0.67369,0.67369,0.6736,0.67366,85000000.0
2006-11-03 12:25:00,0.67374,0.67374,0.67366,0.67368,68700000.0
2006-11-03 12:26:00,0.67365,0.67368,0.67355,0.6736,105000000.0
2006-11-03 12:27:00,0.6736,0.67372,0.6736,0.67365,188600002.0
2006-11-03 12:28:00,0.67366,0.67366,0.67349,0.67357,91600000.0
2006-11-03 12:29:00,0.67348,0.67355,0.67342,0.67353,89000000.0
2006-11-03 12:30:00,0.67344,0.67375,0.67343,0.67375,90899999.0
2006-11-03 12:31:00,0.67376,0.67376,0.67357,0.67374,108599999.0
2006-11-03 12:32:00,0.67382,0.67382,0.67366,0.6737,102100000.0
2006-11-03 12:33:00,0.67378,0.67378,0.67369,0.67369,73799999.0
2006-11-03 12:34:00,0.67371,0.67392,0.67371,0.67389,142699998.0
2006-11-03 12:35:00,0.67392,0.67401,0.6739,0.67397,88800000.0
2006-11-03 12:36:00,0.67389,0.67395,0.6737,0.67389,64699999.0
2006-11-03 12:37:00,0.67391,0.67414,0.67391,0.67399,98800000.0
2006-11-03 12:38:00,0.67401,0.67401,0.67369,0.67395,86400001.0
2006-11-03 12:39:00,0.67391,0.67391,0.67376,0.67389,54299999.0
2006-11-03 12:40:00,0.67393,0.67413,0.67374,0.67413,110799998.0
2006-11-03 12:41:00,0.67405,0.67417,0.67401,0.67417,75900000.0
2006-11-03 12:42:00,0.67412,0.67412,0.67385,0.67385,41400000.0
2006-11-03 12:43:00,0.6739,0.67396,0.6739,0.67396,26200000.0
2006-11-03 12:44:00,0.67402,0.67402,0.67384,0.67402,81499998.0
2006-11-03 12:45:00,0.67372,0.67386,0.67349,0.6737,135800001.0
2006-11-03 12:46:00,0.67395,0.67395,0.67383,0.67383,37699999.0
2006-11-03 12:47:00,0.67391,0.67394,0.67391,0.67394,27200000.0
2006-11-03 12:48:00,0.67398,0.67398,0.67384,0.6739,54200000.0
2006-11-03 12:49:00,0.67393,0.67395,0.6739,0.6739,36700000.0
2006-11-03 12:50:00,0.67381,0.67381,0.67357,0.67357,117100001.0
2006-11-03 12:51:00,0.67368,0.67372,0.67351,0.67362,94999999.0
2006-11-03 12:52:00,0.67359,0.67379,0.67359,0.67363,104500000.0
2006-11-03 12:53:00,0.67357,0.67374,0.67357,0.67362,93500000.0
2006-11-03 12:54:00,0.6736,0.67376,0.6736,0.67363,85999999.0
2006-11-03 12:55:00,0.67343,0.67376,0.67341,0.67363,135200000.0
2006-11-03 12:56:00,0.67372,0.67372,0.6735,0.67353,121800001.0
2006-11-03 12:57:00,0.67334,0.67342,0.67298,0.67299,89700000.0
2006-11-03 12:58:00,0.67358,0.67358,0.67345,0.6735,87800000.0
2006-11-03 12:59:00,0.67347,0.67347,0.67338,0.67338,23100000.0
2006-11-03 13:00:00,0.67327,0.67336,0.67327,0.6733,110599997.0
2006-11-03 13:01:00,0.67336,0.6734,0.67335,0.67337,109000000.0
2006-11-03 13:02:00,0.67333,0.67353,0.67333,0.67337,163999997.0
2006-11-03 13:03:00,0.67332,0.67351,0.6732,0.67351,44600000.0
2006-11-03 13:04:00,0.67348,0.67351,0.67341,0.67342,126499999.0
2006-11-03 13:05:00,0.67348,0.67354,0.67346,0.67354,51000000.0
2006-11-03 13:06:00,0.6734,0.67345,0.67335,0.67337,164999999.0
2006-11-03 13:07:00,0.67316,0.67351,0.67316,0.67351,112100002.0
2006-11-03 13:08:00,0.6732,0.67331,0.67298,0.67298,118100001.0
2006-11-03 13:09:00,0.67313,0.67313,0.67297,0.67299,130799998.0
2006-11-03 13:10:00,0.67314,0.67332,0.67314,0.67328,96300001.0
2006-11-03 13:11:00,0.67333,0.67343,0.67323,0.67323,56900000.0
2006-11-03 13:12:00,0.67319,0.67319,0.67294,0.67303,62100000.0
2006-11-03 13:13:00,0.67295,0.67314,0.67294,0.67314,74099999.0
2006-11-03 13:14:00,0.67305,0.67305,0.67297,0.67299,56500000.0
2006-11-03 13:15:00,0.67302,0.67305,0.67292,0.67305,67000000.0
2006-11-03 13:16:00,0.67313,0.67319,0.67306,0.67306,100400001.0
2006-11-03 13:17:00,0.67305,0.67313,0.67305,0.67308,51000000.0
2006-11-03 13:18:00,0.67304,0.67323,0.673,0.673,90999999.0
2006-11-03 13:19:00,0.67303,0.67323,0.67303,0.67323,68600000.0
2006-11-03 13:20:00,0.67328,0.67329,0.67315,0.67322,60900000.0
2006-11-03 13:21:00,0.67325,0.67332,0.67318,0.67318,70200000.0
2006-11-03 13:22:00,0.67323,0.67341,0.67323,0.6734,68099999.0
2006-11-03 13:23:00,0.6735,0.67355,0.67339,0.67351,91500001.0
2006-11-03 13:24:00,0.67345,0.67367,0.67337,0.67337,156900002.0
2006-11-03 13:25:00,0.67345,0.67345,0.67328,0.67329,55699998.0
2006-11-03 13:26:00,0.67333,0.67341,0.67313,0.67341,138599999.0
2006-11-03 13:27:00,0.67342,0.67342,0.67311,0.67311,65900000.0
2006-11-03 13:28:00,0.67321,0.67345,0.67321,0.67345,117899999.0
2006-11-03 13:29:00,0.67348,0.67351,0.6734,0.67345,146300002.0
2006-11-03 13:30:00,0.67341,0.67353,0.67331,0.67341,84600000.0
2006-11-03 13:31:00,0.67336,0.67351,0.67336,0.6735,60799999.0
2006-11-03 13:32:00,0.67347,0.67365,0.67347,0.67358,70699999.0
2006-11-03 13:33:00,0.67359,0.67359,0.67339,0.6734,66099999.0
2006-11-03 13:34:00,0.67358,0.67384,0.67358,0.67373,81200000.0
2006-11-03 13:35:00,0.6738,0.67388,0.6737,0.67377,103800000.0
2006-11-03 13:36:00,0.67374,0.67381,0.67362,0.67374,96199999.0
2006-11-03 13:37:00,0.67374,0.67374,0.67361,0.67361,95699999.0
2006-11-03 13:38:00,0.67352,0.67356,0.67337,0.67348,100300000.0
2006-11-03 13:39:00,0.67355,0.67373,0.67355,0.67373,80500000.0
2006-11-03 13:40:00,0.67375,0.67377,0.67368,0.67377,114300004.0
2006-11-03 13:41:00,0.67367,0.67398,0.67359,0.67398,166900000.0
2006-11-03 13:42:00,0.67394,0.67398,0.67381,0.67381,104800000.0
2006-11-03 13:43:00,0.67372,0.67375,0.6737,0.67375,47199999.0
2006-11-03 13:44:00,0.67375,0.67375,0.67355,0.6737,99700000.0
2006-11-03 13:45:00,0.6737,0.67375,0.67365,0.67375,72400000.0
2006-11-03 13:46:00,0.6737,0.67374,0.67358,0.67362,52500000.0
2006-11-03 13:47:00,0.67362,0.67372,0.67362,0.67369,97200001.0
2006-11-03 13:48:00,0.6737,0.67391,0.67368,0.67368,51700000.0
2006-11-03 13:49:00,0.67369,0.67377,0.67358,0.67377,68899999.0
2006-11-03 13:50:00,0.67388,0.67397,0.67387,0.6739,51500001.0
2006-11-03 13:51:00,0.67373,0.67387,0.67373,0.67387,93899999.0
2006-11-03 13:52:00,0.67376,0.67376,0.67341,0.67344,95499999.0
2006-11-03 13:53:00,0.67393,0.67393,0.67384,0.67387,70300000.0
2006-11-03 13:54:00,0.67396,0.67412,0.67396,0.67412,68000000.0
2006-11-03 13:55:00,0.67406,0.67409,0.67389,0.67392,106200000.0
2006-11-03 13:56:00,0.67397,0.67402,0.6739,0.6739,83000001.0
2006-11-03 13:57:00,0.67405,0.67405,0.67397,0.67403,94800000.0
2006-11-03 13:58:00,0.67403,0.67403,0.67396,0.67396,35000000.0
2006-11-03 13:59:00,0.67399,0.67399,0.67382,0.67385,111800000.0
2006-11-03 14:00:00,0.67387,0.67395,0.67365,0.67385,71899999.0
2006-11-03 14:01:00,0.6739,0.67395,0.67385,0.6739,105500000.0
2006-11-03 14:02:00,0.67392,0.67392,0.67379,0.67382,47799999.0
2006-11-03 14:03:00,0.67381,0.67391,0.67372,0.67372,124100001.0
2006-11-03 14:04:00,0.67374,0.67374,0.67367,0.67373,85899999.0
2006-11-03 14:05:00,0.67368,0.67369,0.67359,0.67359,113900000.0
2006-11-03 14:06:00,0.67361,0.67361,0.67343,0.67353,86100001.0
2006-11-03 14:07:00,0.67355,0.67355,0.67333,0.67333,65599999.0
2006-11-03 14:08:00,0.67304,0.67354,0.67304,0.67354,46700000.0
2006-11-03 14:09:00,0.6736,0.67384,0.67356,0.67367,98400000.0
2006-11-03 14:10:00,0.6738,0.67387,0.67368,0.67368,47800000.0
2006-11-03 14:11:00,0.67374,0.67375,0.67359,0.67363,147399999.0
2006-11-03 14:12:00,0.67359,0.67382,0.67359,0.67376,122199998.0
2006-11-03 14:13:00,0.67375,0.67381,0.67363,0.67371,50800000.0
2006-11-03 14:14:00,0.67365,0.67368,0.67351,0.67359,131700000.0
2006-11-03 14:15:00,0.67357,0.67363,0.67357,0.6736,143100001.0
2006-11-03 14:16:00,0.67344,0.67346,0.67325,0.67325,87300000.0
2006-11-03 14:17:00,0.67319,0.67338,0.67319,0.67327,60200000.0
2006-11-03 14:18:00,0.67322,0.67364,0.67322,0.67364,117400000.0
2006-11-03 14:19:00,0.67363,0.67368,0.67354,0.67363,128499999.0
2006-11-03 14:20:00,0.67355,0.6738,0.67355,0.67364,107600000.0
2006-11-03 14:21:00,0.67363,0.67399,0.6736,0.67378,163499997.0
2006-11-03 14:22:00,0.67372,0.67394,0.67372,0.67379,57000000.0
2006-11-03 14:23:00,0.67372,0.67384,0.67372,0.67376,91300000.0
2006-11-03 14:24:00,0.67376,0.67376,0.67339,0.67362,70599999.0
2006-11-03 14:25:00,0.67359,0.67375,0.67359,0.67365,72999998.0
2006-11-03 14:26:00,0.67311,0.67374,0.67304,0.67367,88500000.0
2006-11-03 14:27:00,0.67365,0.67365,0.67355,0.67361,129599998.0
2006-11-03 14:28:00,0.67367,0.67368,0.67367,0.67368,20800000.0
2006-11-03 14:29:00,0.67369,0.67369,0.67357,0.67361,73700000.0
2006-11-03 14:30:00,0.67375,0.67377,0.67364,0.67371,88699999.0
2006-11-03 14:31:00,0.67367,0.67373,0.67367,0.67368,72400001.0
2006-11-03 14:32:00,0.67335,0.67357,0.67316,0.67347,93100001.0
2006-11-03 14:33:00,0.67375,0.67375,0.67368,0.67368,64699999.0
2006-11-03 14:34:00,0.67375,0.67375,0.67355,0.67375,69599999.0
2006-11-03 14:35:00,0.67372,0.67382,0.67372,0.67378,20800000.0
2006-11-03 14:36:00,0.67385,0.67385,0.6738,0.6738,51699998.0
2006-11-03 14:37:00,0.67385,0.67397,0.67373,0.67388,50100000.0
2006-11-03 14:38:00,0.67378,0.67382,0.67378,0.67382,19200000.0
2006-11-03 14:39:00,0.6737,0.67383,0.6737,0.67383,110399999.0
2006-11-03 14:40:00,0.67387,0.67392,0.67381,0.6739,69099998.0
2006-11-03 14:41:00,0.6739,0.67395,0.67383,0.6739,88500000.0
2006-11-03 14:42:00,0.6739,0.67395,0.67386,0.67395,134800000.0
2006-11-03 14:43:00,0.67391,0.67403,0.6738,0.67395,109799999.0
2006-11-03 14:44:00,0.67401,0.67411,0.67395,0.67411,59700001.0
2006-11-03 14:45:00,0.67396,0.67396,0.67386,0.67386,88400000.0
2006-11-03 14:46:00,0.67394,0.67401,0.67392,0.67392,55200000.0
2006-11-03 14:47:00,0.67389,0.67399,0.6738,0.6739,154100000.0
2006-11-03 14:48:00,0.67392,0.67395,0.6739,0.67395,86099999.0
2006-11-03 14:49:00,0.67389,0.67394,0.67377,0.6738,88300001.0
2006-11-03 14:50:00,0.67381,0.67397,0.67377,0.67384,66100000.0
2006-11-03 14:51:00,0.67374,0.6738,0.67356,0.67368,80899999.0
2006-11-03 14:52:00,0.6737,0.67375,0.67365,0.67365,64800001.0
2006-11-03 14:53:00,0.6737,0.6737,0.67347,0.67347,47000001.0
2006-11-03 14:54:00,0.67365,0.67373,0.6736,0.67373,69000001.0
2006-11-03 14:55:00,0.6737,0.67375,0.6737,0.6737,60900001.0
2006-11-03 14:56:00,0.67325,0.67369,0.67325,0.67339,101700000.0
2006-11-03 14:57:00,0.67378,0.6739,0.67378,0.67388,35700000.0
2006-11-03 14:58:00,0.6738,0.6739,0.6738,0.6738,122800001.0
2006-11-03 14:59:00,0.67386,0.67386,0.67373,0.67373,51900000.0
2006-11-03 15:00:00,0.67374,0.67389,0.67374,0.67383,74300000.0
2006-11-03 15:01:00,0.67385,0.67407,0.6738,0.67407,90699999.0
2006-11-03 15:02:00,0.67406,0.67415,0.67397,0.67397,88400000.0
2006-11-03 15:03:00,0.67401,0.67411,0.67401,0.67411,75900000.0
2006-11-03 15:04:00,0.6741,0.67414,0.67405,0.67408,68900001.0
2006-11-03 15:05:00,0.67408,0.67408,0.674,0.674,62600000.0
2006-11-03 15:06:00,0.67402,0.67402,0.67377,0.67387,69400000.0
2006-11-03 15:07:00,0.67386,0.67386,0.67374,0.67374,40500000.0
2006-11-03 15:08:00,0.67371,0.67377,0.67357,0.67357,141600000.0
2006-11-03 15:09:00,0.6738,0.67387,0.67349,0.67349,104600000.0
2006-11-03 15:10:00,0.67351,0.67363,0.6735,0.6735,51700000.0
2006-11-03 15:11:00,0.67343,0.67365,0.67343,0.67365,136400001.0
2006-11-03 15:12:00,0.67353,0.67357,0.67337,0.67337,104300000.0
2006-11-03 15:13:00,0.67333,0.67359,0.67333,0.67358,88400002.0
2006-11-03 15:14:00,0.6737,0.67372,0.67359,0.67372,58600000.0
2006-11-03 15:15:00,0.67385,0.67412,0.67385,0.6741,112900000.0
2006-11-03 15:16:00,0.67402,0.67407,0.67371,0.67371,104999999.0
2006-11-03 15:17:00,0.67355,0.67363,0.67346,0.67363,69299998.0
2006-11-03 15:18:00,0.6735,0.6735,0.6734,0.6734,62599998.0
2006-11-03 15:19:00,0.67339,0.67349,0.67339,0.67349,95200000.0
2006-11-03 15:20:00,0.67339,0.67346,0.67335,0.67346,72600000.0
2006-11-03 15:21:00,0.67343,0.67343,0.6733,0.6733,89300000.0
2006-11-03 15:22:00,0.67341,0.67344,0.67341,0.67344,11200000.0
2006-11-03 15:23:00,0.67347,0.67347,0.67332,0.67332,109500000.0
2006-11-03 15:24:00,0.67316,0.67327,0.67312,0.67316,137100001.0
2006-11-03 15:25:00,0.6732,0.67337,0.67313,0.67328,132300000.0
2006-11-03 15:26:00,0.67331,0.67347,0.67321,0.67325,126699997.0
2006-11-03 15:27:00,0.67317,0.67329,0.67313,0.67313,80200000.0
2006-11-03 15:28:00,0.67301,0.67307,0.67287,0.67288,78900001.0
2006-11-03 15:29:00,0.67292,0.67312,0.67292,0.67295,86499999.0
2006-11-03 15:30:00,0.67296,0.67301,0.67101,0.67101,152800002.0
2006-11-03 15:31:00,0.67091,0.67106,0.67057,0.67057,73200000.0
2006-11-03 15:32:00,0.6704,0.67103,0.67037,0.67103,134299999.0
2006-11-03 15:33:00,0.67103,0.67113,0.67092,0.67113,127400000.0
2006-11-03 15:34:00,0.67109,0.67109,0.67067,0.67086,80799999.0
2006-11-03 15:35:00,0.67087,0.6709,0.67035,0.67035,86900000.0
2006-11-03 15:36:00,0.67005,0.67014,0.6698,0.6699,92499998.0
2006-11-03 15:37:00,0.66974,0.66987,0.66949,0.66981,205699998.0
2006-11-03 15:38:00,0.66982,0.66994,0.66931,0.66931,99800001.0
2006-11-03 15:39:00,0.66932,0.66932,0.66911,0.66916,107300001.0
2006-11-03 15:40:00,0.66911,0.66987,0.66904,0.66967,162100000.0
2006-11-03 15:41:00,0.66975,0.66975,0.66939,0.66939,65399999.0
2006-11-03 15:42:00,0.66953,0.66974,0.66938,0.66971,82900000.0
2006-11-03 15:43:00,0.66985,0.66985,0.66949,0.66967,118000002.0
2006-11-03 15:44:00,0.66979,0.66979,0.66939,0.66955,72899999.0
2006-11-03 15:45:00,0.66948,0.66948,0.66939,0.66946,98799999.0
2006-11-03 15:46:00,0.66936,0.6696,0.66936,0.66937,90000002.0
2006-11-03 15:47:00,0.66949,0.66978,0.66949,0.66978,55000000.0
2006-11-03 15:48:00,0.66972,0.66983,0.66962,0.66981,117899999.0
2006-11-03 15:49:00,0.66984,0.67031,0.66984,0.67031,39400000.0
2006-11-03 15:50:00,0.67018,0.67032,0.66993,0.66993,43200001.0
2006-11-03 15:51:00,0.66979,0.66984,0.66965,0.66978,70800000.0
2006-11-03 15:52:00,0.6696,0.66963,0.66905,0.66905,87700001.0
2006-11-03 15:53:00,0.66893,0.66912,0.66888,0.66908,96100002.0
2006-11-03 15:54:00,0.66879,0.66879,0.66839,0.66865,134100002.0
2006-11-03 15:55:00,0.66853,0.66853,0.66822,0.66836,53400000.0
2006-11-03 15:56:00,0.66838,0.66846,0.66838,0.66842,46699999.0
2006-11-03 15:57:00,0.66863,0.66872,0.66863,0.66863,81800001.0
2006-11-03 15:58:00,0.66873,0.66879,0.66867,0.6687,141000000.0
2006-11-03 15:59:00,0.66876,0.6689,0.66873,0.66885,113300002.0
2006-11-03 16:00:00,0.66872,0.66883,0.66871,0.66883,85399998.0
2006-11-03 16:01:00,0.6688,0.6688,0.66853,0.66853,45499999.0
2006-11-03 16:02:00,0.66857,0.66861,0.66855,0.66855,83699999.0
2006-11-03 16:03:00,0.66865,0.66865,0.66857,0.66857,22300000.0
2006-11-03 16:04:00,0.66861,0.66872,0.66857,0.66872,123100002.0
2006-11-03 16:05:00,0.66871,0.66893,0.66871,0.66893,90900000.0
2006-11-03 16:06:00,0.66888,0.66888,0.66861,0.66881,121400003.0
2006-11-03 16:07:00,0.66876,0.66889,0.66869,0.66889,61800000.0
2006-11-03 16:08:00,0.66891,0.66903,0.66886,0.66899,103800000.0
2006-11-03 16:09:00,0.66899,0.66899,0.66883,0.66898,119700000.0
2006-11-03 16:10:00,0.66902,0.66932,0.66902,0.66932,46600001.0
2006-11-03 16:11:00,0.66947,0.66947,0.66925,0.6694,127199999.0
2006-11-03 16:12:00,0.66936,0.66936,0.66918,0.6692,112300000.0
2006-11-03 16:13:00,0.66915,0.66933,0.66915,0.66924,56700000.0
2006-11-03 16:14:00,0.66932,0.66952,0.66925,0.66925,82400000.0
2006-11-03 16:15:00,0.66915,0.66931,0.66915,0.66931,128200000.0
2006-11-03 16:16:00,0.66952,0.66952,0.66926,0.66926,54200000.0
2006-11-03 16:17:00,0.66924,0.66946,0.66924,0.66945,72400000.0
2006-11-03 16:18:00,0.66937,0.6695,0.6693,0.6694,87700001.0
2006-11-03 16:19:00,0.66937,0.66945,0.66921,0.66936,142900002.0
2006-11-03 16:20:00,0.66947,0.66958,0.66946,0.66951,94700000.0
2006-11-03 16:21:00,0.66942,0.66944,0.66933,0.66933,97600001.0
2006-11-03 16:22:00,0.66931,0.6694,0.66927,0.66937,121200000.0
2006-11-03 16:23:00,0.66928,0.66934,0.66925,0.66934,41000000.0
2006-11-03 16:24:00,0.66946,0.66946,0.66933,0.66944,113300000.0
2006-11-03 16:25:00,0.6694,0.66945,0.66934,0.66938,93399998.0
2006-11-03 16:26:00,0.66923,0.66936,0.66923,0.66933,83600000.0
2006-11-03 16:27:00,0.66929,0.66931,0.66915,0.66931,55800001.0
2006-11-03 16:28:00,0.66911,0.66941,0.66911,0.66936,82800000.0
2006-11-03 16:29:00,0.66938,0.66938,0.66931,0.66937,69300000.0
2006-11-03 16:30:00,0.6694,0.66946,0.66931,0.66931,84700000.0
2006-11-03 16:31:00,0.66901,0.66921,0.66895,0.66904,120199999.0
2006-11-03 16:32:00,0.66938,0.66938,0.66925,0.6693,147400001.0
2006-11-03 16:33:00,0.66938,0.66945,0.66929,0.66943,149100000.0
2006-11-03 16:34:00,0.66943,0.66951,0.6694,0.6694,87099999.0
2006-11-03 16:35:00,0.6694,0.66948,0.66933,0.66948,91600000.0
2006-11-03 16:36:00,0.6694,0.66942,0.6693,0.66931,85700000.0
2006-11-03 16:37:00,0.66916,0.66941,0.66907,0.66935,67700000.0
2006-11-03 16:38:00,0.66931,0.66937,0.66927,0.66927,109900001.0
2006-11-03 16:39:00,0.66932,0.66932,0.66921,0.66927,145399997.0
2006-11-03 16:40:00,0.66926,0.66926,0.66915,0.66917,47200000.0
2006-11-03 16:41:00,0.66926,0.66929,0.66916,0.6692,154500002.0
2006-11-03 16:42:00,0.66932,0.66935,0.66918,0.66926,136099999.0
2006-11-03 16:43:00,0.66923,0.66926,0.66915,0.66915,97100000.0
2006-11-03 16:44:00,0.66939,0.66973,0.66939,0.6696,112299999.0
2006-11-03 16:45:00,0.66971,0.66973,0.66964,0.66964,121100001.0
2006-11-03 16:46:00,0.66972,0.66972,0.66959,0.66969,164599997.0
2006-11-03 16:47:00,0.66975,0.66975,0.66963,0.6697,141800001.0
2006-11-03 16:48:00,0.66978,0.66982,0.66963,0.66974,111199998.0
2006-11-03 16:49:00,0.66974,0.66976,0.66974,0.66976,20800000.0
2006-11-03 16:50:00,0.66976,0.6698,0.66971,0.66977,93899999.0
2006-11-03 16:51:00,0.66977,0.66977,0.66951,0.66951,105400001.0
2006-11-03 16:52:00,0.66964,0.66964,0.66949,0.6695,100699999.0
2006-11-03 16:53:00,0.66958,0.66979,0.66958,0.66973,86799999.0
2006-11-03 16:54:00,0.6697,0.66985,0.66959,0.66985,162599999.0
2006-11-03 16:55:00,0.66976,0.66981,0.66963,0.66978,152399998.0
2006-11-03 16:56:00,0.66977,0.66977,0.66968,0.66971,46900001.0
2006-11-03 16:57:00,0.6698,0.66983,0.66974,0.66981,115599999.0
2006-11-03 16:58:00,0.66976,0.66989,0.66975,0.66981,133600000.0
2006-11-03 16:59:00,0.66974,0.6699,0.66963,0.6699,119599998.0
2006-11-03 17:00:00,0.66981,0.66981,0.66874,0.66901,170199998.0
2006-11-03 17:01:00,0.66917,0.66928,0.66916,0.6692,49700000.0
2006-11-03 17:02:00,0.66935,0.66946,0.66922,0.66936,98600001.0
2006-11-03 17:03:00,0.66916,0.66943,0.66916,0.66943,111399999.0
2006-11-03 17:04:00,0.66946,0.6697,0.66946,0.6697,123199999.0
2006-11-03 17:05:00,0.66967,0.66969,0.66944,0.66944,71000000.0
2006-11-03 17:06:00,0.66952,0.67003,0.66952,0.6699,120899999.0
2006-11-03 17:07:00,0.66991,0.66994,0.66984,0.66994,75700000.0
2006-11-03 17:08:00,0.67011,0.67023,0.67,0.67,79500001.0
2006-11-03 17:09:00,0.67016,0.67027,0.67007,0.67027,65100000.0
2006-11-03 17:10:00,0.67021,0.67021,0.67006,0.67006,36600000.0
2006-11-03 17:11:00,0.67,0.67036,0.67,0.67027,96599996.0
2006-11-03 17:12:00,0.67021,0.67037,0.6702,0.67037,102100000.0
2006-11-03 17:13:00,0.67044,0.67048,0.67025,0.67025,105700001.0
2006-11-03 17:14:00,0.67016,0.67034,0.67016,0.6702,70099999.0
2006-11-03 17:15:00,0.67017,0.67017,0.67006,0.67006,100900000.0
2006-11-03 17:16:00,0.67013,0.67021,0.67006,0.67013,175700000.0
2006-11-03 17:17:00,0.67,0.67012,0.66998,0.67008,63599999.0
2006-11-03 17:18:00,0.6701,0.67011,0.66999,0.67003,103800000.0
2006-11-03 17:19:00,0.67005,0.67009,0.66992,0.66992,76400001.0
2006-11-03 17:20:00,0.66994,0.66994,0.66961,0.66963,59100001.0
2006-11-03 17:21:00,0.66963,0.6698,0.66963,0.6698,49900000.0
2006-11-03 17:22:00,0.6698,0.6699,0.66979,0.66981,59500000.0
2006-11-03 17:23:00,0.66977,0.67005,0.66977,0.67005,49200000.0
2006-11-03 17:24:00,0.67016,0.67023,0.67,0.67,105399999.0
2006-11-03 17:25:00,0.66998,0.67005,0.66992,0.67005,118499999.0
2006-11-03 17:26:00,0.67004,0.67006,0.66988,0.66988,77000002.0
2006-11-03 17:27:00,0.66997,0.67003,0.66987,0.67003,111200000.0
2006-11-03 17:28:00,0.66998,0.67022,0.66998,0.67016,85900000.0
2006-11-03 17:29:00,0.67025,0.67031,0.67013,0.6702,90500000.0
2006-11-03 17:30:00,0.67011,0.67011,0.6699,0.6699,103200001.0
2006-11-03 17:31:00,0.66988,0.67014,0.66988,0.67002,99199999.0
2006-11-03 17:32:00,0.67,0.67005,0.66995,0.66995,68499999.0
2006-11-03 17:33:00,0.66999,0.66999,0.66983,0.66989,50200001.0
2006-11-03 17:34:00,0.66998,0.67008,0.66998,0.67,105599997.0
2006-11-03 17:35:00,0.67005,0.6701,0.67005,0.67007,76800001.0
2006-11-03 17:36:00,0.67007,0.67015,0.67005,0.6701,95400001.0
2006-11-03 17:37:00,0.66995,0.66998,0.66995,0.66998,73299999.0
2006-11-03 17:38:00,0.66995,0.66995,0.6699,0.6699,21600000.0
2006-11-03 17:39:00,0.6699,0.67,0.6699,0.67,66900000.0
2006-11-03 17:40:00,0.66985,0.66995,0.66985,0.66985,82200001.0
2006-11-03 17:41:00,0.66984,0.66984,0.66984,0.66984,32700001.0
2006-11-03 17:42:00,0.6698,0.66985,0.66975,0.6698,72299998.0
2006-11-03 17:43:00,0.66995,0.66995,0.66983,0.6699,87700001.0
2006-11-03 17:44:00,0.66984,0.66984,0.66962,0.66962,132500001.0
2006-11-03 17:45:00,0.66958,0.66968,0.66942,0.66968,50000001.0
2006-11-03 17:46:00,0.66973,0.66978,0.66928,0.66932,73700000.0
2006-11-03 17:47:00,0.66948,0.66976,0.66948,0.66971,94299997.0
2006-11-03 17:48:00,0.66975,0.66975,0.66966,0.6697,92399999.0
2006-11-03 17:49:00,0.6697,0.66976,0.6697,0.66973,55500001.0
2006-11-03 17:50:00,0.66966,0.66982,0.66963,0.66976,83000000.0
2006-11-03 17:51:00,0.6697,0.6698,0.66965,0.66965,105100001.0
2006-11-03 17:52:00,0.66961,0.66964,0.66961,0.66964,17200000.0
2006-11-03 17:53:00,0.66958,0.66981,0.66949,0.66981,91100000.0
2006-11-03 17:54:00,0.66977,0.6699,0.66975,0.6699,102000000.0
2006-11-03 17:55:00,0.66986,0.66986,0.66975,0.66979,46200001.0
2006-11-03 17:56:00,0.66965,0.66975,0.66965,0.6697,86100000.0
2006-11-03 17:57:00,0.66961,0.66961,0.66938,0.66938,47600000.0
2006-11-03 17:58:00,0.66942,0.66942,0.66924,0.66924,105200000.0
2006-11-03 17:59:00,0.66919,0.66926,0.6683,0.6683,68299999.0
2006-11-03 18:00:00,0.66841,0.66886,0.66841,0.66876,74200000.0
2006-11-03 18:01:00,0.66893,0.66902,0.6689,0.66898,87600000.0
2006-11-03 18:02:00,0.66916,0.6693,0.66916,0.6693,69299999.0
2006-11-03 18:03:00,0.66933,0.66961,0.66923,0.66957,213199999.0
2006-11-03 18:04:00,0.6696,0.66989,0.6696,0.66977,183100001.0
2006-11-03 18:05:00,0.66989,0.67004,0.6697,0.6697,302399999.0
2006-11-03 18:06:00,0.6698,0.66988,0.66979,0.6698,131399999.0
2006-11-03 18:07:00,0.66974,0.67011,0.66974,0.67003,277099999.0
2006-11-03 18:08:00,0.66999,0.67004,0.6699,0.6699,55200000.0
2006-11-03 18:09:00,0.66987,0.66994,0.66959,0.66987,237700001.0
2006-11-03 18:10:00,0.66982,0.66991,0.66972,0.66976,155000002.0
2006-11-03 18:11:00,0.66969,0.66969,0.66966,0.66966,39800001.0
2006-11-03 18:12:00,0.66973,0.66973,0.66965,0.6697,89899999.0
2006-11-03 18:13:00,0.66968,0.66976,0.66964,0.66964,80800000.0
2006-11-03 18:14:00,0.66934,0.66968,0.66931,0.66968,109400001.0
2006-11-03 18:15:00,0.66969,0.66973,0.66963,0.66973,144200002.0
2006-11-03 18:16:00,0.66972,0.66972,0.66956,0.66972,289000000.0
2006-11-03 18:17:00,0.66966,0.66985,0.66966,0.66984,160299998.0
2006-11-03 18:18:00,0.66986,0.67015,0.66985,0.67003,350200004.0
2006-11-03 18:19:00,0.66995,0.67017,0.66985,0.66985,249600000.0
2006-11-03 18:20:00,0.66987,0.67007,0.66987,0.66996,110000001.0
2006-11-03 18:21:00,0.66998,0.67011,0.66993,0.67011,189000000.0
2006-11-03 18:22:00,0.67004,0.67004,0.66982,0.6699,148399997.0
2006-11-03 18:23:00,0.6699,0.67006,0.66988,0.67002,242900001.0
2006-11-03 18:24:00,0.67,0.6701,0.6699,0.67,275600003.0
2006-11-03 18:25:00,0.66997,0.67004,0.66986,0.66995,175799999.0
2006-11-03 18:26:00,0.66985,0.66985,0.66957,0.66973,148100000.0
2006-11-03 18:27:00,0.66984,0.66996,0.66972,0.66995,353699996.0
2006-11-03 18:28:00,0.66986,0.66989,0.66971,0.66972,141600001.0
2006-11-03 18:29:00,0.66975,0.66993,0.66975,0.6698,227300003.0
2006-11-03 18:30:00,0.66981,0.66994,0.66981,0.66994,76999999.0
2006-11-03 18:31:00,0.66985,0.66985,0.66948,0.66977,238099999.0
2006-11-03 18:32:00,0.6698,0.66983,0.66969,0.66975,87599999.0
2006-11-03 18:33:00,0.66984,0.66991,0.66978,0.66983,249699998.0
2006-11-03 18:34:00,0.66992,0.67004,0.66987,0.67,75600000.0
2006-11-03 18:35:00,0.67003,0.67003,0.6699,0.66993,129500001.0
2006-11-03 18:36:00,0.66999,0.66999,0.66989,0.6699,155300000.0
2006-11-03 18:37:00,0.66984,0.66997,0.66971,0.66997,80100000.0
2006-11-03 18:38:00,0.6699,0.67005,0.66983,0.67005,140799999.0
2006-11-03 18:39:00,0.67002,0.67009,0.66992,0.67008,356399996.0
2006-11-03 18:40:00,0.67005,0.67016,0.66994,0.67016,97199999.0
2006-11-03 18:41:00,0.67005,0.67013,0.66992,0.66993,255600001.0
2006-11-03 18:42:00,0.67003,0.67007,0.66997,0.67007,127400001.0
2006-11-03 18:43:00,0.67,0.67017,0.66985,0.67005,808699999.0
2006-11-03 18:44:00,0.67006,0.67014,0.66997,0.67003,296499999.0
2006-11-03 18:45:00,0.67002,0.67002,0.66963,0.66983,481699995.0
2006-11-03 18:46:00,0.66982,0.66992,0.66982,0.66982,148700000.0
2006-11-03 18:47:00,0.66983,0.66995,0.66983,0.66986,150599999.0
2006-11-03 18:48:00,0.66977,0.66977,0.66925,0.66925,118699999.0
2006-11-03 18:49:00,0.66924,0.6698,0.66924,0.6698,117299999.0
2006-11-03 18:50:00,0.66981,0.66981,0.66964,0.66981,116400001.0
2006-11-03 18:51:00,0.66976,0.66987,0.66976,0.66985,126500001.0
2006-11-03 18:52:00,0.66985,0.66987,0.66978,0.66983,101599999.0
2006-11-03 18:53:00,0.66977,0.66979,0.66961,0.66979,91599999.0
2006-11-03 18:54:00,0.66969,0.66983,0.66969,0.66976,106099999.0
2006-11-03 18:55:00,0.66982,0.66982,0.66967,0.66971,125800001.0
2006-11-03 18:56:00,0.66972,0.66972,0.66959,0.66961,89900000.0
2006-11-03 18:57:00,0.66968,0.66974,0.66966,0.66967,67199999.0
2006-11-03 18:58:00,0.66967,0.66976,0.66967,0.66968,104500000.0
2006-11-03 18:59:00,0.66951,0.66964,0.66945,0.66964,217800002.0
2006-11-03 19:00:00,0.66957,0.66957,0.66931,0.66932,122700003.0
2006-11-03 19:01:00,0.66938,0.66938,0.66923,0.66925,89200000.0
2006-11-03 19:02:00,0.66925,0.6693,0.66917,0.6693,88800001.0
2006-11-03 19:03:00,0.66927,0.66945,0.66927,0.66932,164700000.0
2006-11-03 19:04:00,0.66935,0.66947,0.66924,0.66924,115200000.0
2006-11-03 19:05:00,0.66925,0.66947,0.66925,0.66947,84100000.0
2006-11-03 19:06:00,0.66946,0.66957,0.66944,0.66944,258799997.0
2006-11-03 19:07:00,0.6695,0.66982,0.66947,0.66981,207799998.0
2006-11-03 19:08:00,0.66995,0.66995,0.66966,0.66987,122899999.0
2006-11-03 19:09:00,0.66995,0.66995,0.6698,0.66987,93200000.0
2006-11-03 19:10:00,0.66985,0.66985,0.66972,0.66972,67200000.0
2006-11-03 19:11:00,0.66965,0.66986,0.66965,0.66981,143900002.0
2006-11-03 19:12:00,0.66969,0.66972,0.66959,0.66962,68300000.0
2006-11-03 19:13:00,0.66957,0.66977,0.66954,0.66973,117199999.0
2006-11-03 19:14:00,0.66979,0.66979,0.6697,0.6697,64999999.0
2006-11-03 19:15:00,0.66967,0.66973,0.66946,0.66946,107000003.0
2006-11-03 19:16:00,0.66933,0.66942,0.66933,0.66938,80500001.0
2006-11-03 19:17:00,0.66926,0.66931,0.66886,0.66886,79499999.0
2006-11-03 19:18:00,0.669,0.66907,0.66897,0.66905,54100000.0
2006-11-03 19:19:00,0.66895,0.66905,0.66895,0.66905,106300001.0
2006-11-03 19:20:00,0.66905,0.6691,0.66895,0.66895,140199999.0
2006-11-03 19:21:00,0.669,0.66904,0.66889,0.66895,188499999.0
2006-11-03 19:22:00,0.66897,0.66907,0.66897,0.66907,102799999.0
2006-11-03 19:23:00,0.66877,0.66889,0.66863,0.66882,145600001.0
2006-11-03 19:24:00,0.66881,0.66881,0.66864,0.66865,68900000.0
2006-11-03 19:25:00,0.66877,0.66887,0.66864,0.66879,85299999.0
2006-11-03 19:26:00,0.66877,0.66892,0.66877,0.66892,19900000.0
2006-11-03 19:27:00,0.6689,0.66898,0.66884,0.66884,129100001.0
2006-11-03 19:28:00,0.66905,0.66905,0.66885,0.66885,178999998.0
2006-11-03 19:29:00,0.66885,0.66896,0.6688,0.66893,90100000.0
2006-11-03 19:30:00,0.669,0.669,0.66895,0.669,82399999.0
2006-11-03 19:31:00,0.66902,0.66902,0.66881,0.66895,79599999.0
2006-11-03 19:32:00,0.66881,0.66905,0.66859,0.66894,109700001.0
2006-11-03 19:33:00,0.66885,0.66896,0.66885,0.66895,52500001.0
2006-11-03 19:34:00,0.66895,0.66902,0.66885,0.669,133800000.0
2006-11-03 19:35:00,0.66863,0.66886,0.6684,0.66852,201500000.0
2006-11-03 19:36:00,0.669,0.66906,0.66894,0.669,203800001.0
2006-11-03 19:37:00,0.66846,0.66887,0.66846,0.66854,70100000.0
2006-11-03 19:38:00,0.66903,0.66903,0.66891,0.66897,86600001.0
2006-11-03 19:39:00,0.66905,0.66905,0.66896,0.66898,231099998.0
2006-11-03 19:40:00,0.66906,0.66906,0.66894,0.66895,73499999.0
2006-11-03 19:41:00,0.66901,0.66913,0.66901,0.66905,108700002.0
2006-11-03 19:42:00,0.66898,0.66901,0.66884,0.66884,95799999.0
2006-11-03 19:43:00,0.66896,0.66896,0.66887,0.6689,67799998.0
2006-11-03 19:44:00,0.66902,0.66905,0.66885,0.66897,109700000.0
2006-11-03 19:45:00,0.66899,0.66911,0.66899,0.66904,28700000.0
2006-11-03 19:46:00,0.66908,0.66913,0.66898,0.66909,124900000.0
2006-11-03 19:47:00,0.66904,0.66907,0.66886,0.66886,79300002.0
2006-11-03 19:48:00,0.66896,0.66906,0.66896,0.66906,95700001.0
2006-11-03 19:49:00,0.6691,0.66928,0.66895,0.66928,128500000.0
2006-11-03 19:50:00,0.66869,0.66895,0.66867,0.66894,151699998.0
2006-11-03 19:51:00,0.66915,0.6692,0.6691,0.66915,144599999.0
2006-11-03 19:52:00,0.66915,0.66919,0.66903,0.66911,154000000.0
2006-11-03 19:53:00,0.66908,0.66931,0.66895,0.66906,144399997.0
2006-11-03 19:54:00,0.66905,0.66915,0.66905,0.6691,211099997.0
2006-11-03 19:55:00,0.66895,0.66934,0.66873,0.66897,187800000.0
2006-11-03 19:56:00,0.6691,0.66918,0.66906,0.66909,232499998.0
2006-11-03 19:57:00,0.6691,0.6691,0.66885,0.66896,134500002.0
2006-11-03 19:58:00,0.66915,0.66915,0.66905,0.6691,173500001.0
2006-11-03 19:59:00,0.66909,0.66913,0.66896,0.66896,121200000.0
2006-11-03 20:00:00,0.669,0.66918,0.669,0.66905,278099997.0
2006-11-03 20:01:00,0.66905,0.66913,0.66898,0.66911,114799999.0
2006-11-03 20:02:00,0.66915,0.66915,0.6691,0.6691,101699999.0
2006-11-03 20:03:00,0.66919,0.66919,0.66906,0.66912,69800001.0
2006-11-03 20:04:00,0.66899,0.66909,0.66887,0.66887,157399999.0
2006-11-03 20:05:00,0.66912,0.66919,0.66901,0.66919,172199997.0
2006-11-03 20:06:00,0.66919,0.66927,0.6691,0.66927,339700000.0
2006-11-03 20:07:00,0.66927,0.66927,0.66913,0.66913,66200000.0
2006-11-03 20:08:00,0.66925,0.66943,0.66925,0.66943,67600000.0
2006-11-03 20:09:00,0.66943,0.66949,0.66892,0.66902,139800000.0
2006-11-03 20:10:00,0.6694,0.66954,0.6694,0.66947,146299996.0
2006-11-03 20:11:00,0.6694,0.66942,0.6694,0.66942,37500000.0
2006-11-03 20:12:00,0.66948,0.66957,0.66942,0.66954,84000001.0
2006-11-03 20:13:00,0.66961,0.66961,0.66924,0.6695,124400003.0
2006-11-03 20:14:00,0.6696,0.6696,0.66921,0.66925,189500002.0
2006-11-03 20:15:00,0.66948,0.66961,0.66934,0.66961,121500000.0
2006-11-03 20:16:00,0.66969,0.66987,0.66966,0.66969,371799999.0
2006-11-03 20:17:00,0.66967,0.66983,0.66967,0.6698,194200001.0
2006-11-03 20:18:00,0.66975,0.6698,0.6697,0.6698,90499999.0
2006-11-03 20:19:00,0.66986,0.66986,0.6695,0.66956,137199999.0
2006-11-03 20:20:00,0.66968,0.66972,0.66963,0.66965,55000000.0
2006-11-03 20:21:00,0.6696,0.66965,0.66958,0.66964,109200000.0
2006-11-03 20:22:00,0.6696,0.6696,0.66934,0.66951,106500000.0
2006-11-03 20:23:00,0.66958,0.6698,0.66954,0.6698,63700000.0
2006-11-03 20:24:00,0.66981,0.66984,0.66954,0.66979,125100000.0
2006-11-03 20:25:00,0.6698,0.66992,0.66979,0.66984,114000000.0
2006-11-03 20:26:00,0.66985,0.6699,0.66975,0.6698,120499997.0
2006-11-03 20:27:00,0.6698,0.66985,0.6698,0.66985,91899999.0
2006-11-03 20:28:00,0.66983,0.66989,0.66976,0.66989,59799999.0
2006-11-03 20:29:00,0.66995,0.66995,0.66987,0.66991,220299999.0
2006-11-03 20:30:00,0.6698,0.66997,0.6698,0.66993,282700000.0
2006-11-03 20:31:00,0.66995,0.66995,0.66977,0.66982,175200001.0
2006-11-03 20:32:00,0.66965,0.66967,0.66954,0.66967,89900000.0
2006-11-03 20:33:00,0.66972,0.66981,0.66967,0.66976,156200002.0
2006-11-03 20:34:00,0.66985,0.66985,0.66975,0.66981,116600000.0
2006-11-03 20:35:00,0.66981,0.66984,0.66972,0.66976,66999999.0
2006-11-03 20:36:00,0.66978,0.66996,0.6697,0.66975,140400002.0
2006-11-03 20:37:00,0.66978,0.66995,0.66975,0.6698,185900001.0
2006-11-03 20:38:00,0.6698,0.66983,0.66975,0.6698,218399998.0
2006-11-03 20:39:00,0.6698,0.66989,0.6698,0.66989,68600000.0
2006-11-03 20:40:00,0.66979,0.66979,0.66928,0.66928,176399997.0
2006-11-03 20:41:00,0.66928,0.66957,0.66928,0.66953,173799999.0
2006-11-03 20:42:00,0.66952,0.6697,0.66948,0.6697,76399999.0
2006-11-03 20:43:00,0.66975,0.66985,0.66975,0.66975,127699999.0
2006-11-03 20:44:00,0.66945,0.66972,0.66944,0.66944,116500000.0
2006-11-03 20:45:00,0.66972,0.66973,0.6696,0.6696,52600000.0
2006-11-03 20:46:00,0.66967,0.66967,0.66946,0.66946,80499998.0
2006-11-03 20:47:00,0.66948,0.66954,0.66945,0.66951,83899999.0
2006-11-03 20:48:00,0.66946,0.66959,0.66946,0.66954,62899999.0
2006-11-03 20:49:00,0.66955,0.66965,0.6695,0.6696,97400000.0
2006-11-03 20:50:00,0.66957,0.66957,0.66945,0.66945,145500001.0
2006-11-03 20:51:00,0.66943,0.66965,0.66943,0.66955,120199997.0
2006-11-03 20:52:00,0.66955,0.66965,0.6695,0.6695,127199997.0
2006-11-03 20:53:00,0.66958,0.66958,0.66947,0.6695,263900002.0
2006-11-03 20:54:00,0.6695,0.66958,0.66945,0.66958,195900001.0
2006-11-03 20:55:00,0.6695,0.66955,0.6695,0.66955,6400000.0
2006-11-03 20:56:00,0.66953,0.66965,0.6693,0.66958,100000000.0
2006-11-03 20:57:00,0.66936,0.66945,0.66914,0.66941,86199999.0
2006-11-03 20:58:00,0.66956,0.66982,0.66956,0.66974,251500000.0
2006-11-03 20:59:00,0.66975,0.66981,0.66966,0.66969,152899999.0
2006-11-03 21:00:00,0.66965,0.66968,0.6696,0.66965,192699998.0
2006-11-03 21:01:00,0.66955,0.66967,0.66955,0.66967,112600000.0
2006-11-03 21:02:00,0.66962,0.66963,0.66953,0.66953,92100001.0
2006-11-03 21:03:00,0.66955,0.6696,0.66945,0.6696,117200000.0
2006-11-03 21:04:00,0.66955,0.66955,0.66945,0.66945,79200000.0
2006-11-03 21:05:00,0.66955,0.6696,0.66945,0.6695,102900000.0
2006-11-03 21:06:00,0.66947,0.66987,0.66947,0.66987,132300000.0
2006-11-03 21:07:00,0.66989,0.66989,0.66968,0.66968,65400001.0
2006-11-03 21:08:00,0.66958,0.66963,0.66946,0.66951,152500001.0
2006-11-03 21:09:00,0.66954,0.6697,0.66952,0.6697,164700001.0
2006-11-03 21:10:00,0.66974,0.66976,0.66964,0.66968,138099999.0
2006-11-03 21:11:00,0.6696,0.6696,0.6696,0.6696,16000000.0
2006-11-03 21:12:00,0.66958,0.66968,0.66953,0.66963,226299999.0
2006-11-03 21:13:00,0.66949,0.66962,0.66939,0.66939,126399997.0
2006-11-03 21:14:00,0.66965,0.66965,0.6696,0.6696,100600000.0
2006-11-03 21:15:00,0.6696,0.6697,0.66955,0.6696,237700000.0
2006-11-03 21:16:00,0.66962,0.66962,0.66938,0.66945,123199999.0
2006-11-03 21:17:00,0.66945,0.66955,0.66935,0.66955,199400000.0
2006-11-03 21:18:00,0.66966,0.66971,0.66953,0.66964,199000002.0
2006-11-03 21:19:00,0.66955,0.66955,0.66945,0.6695,134900000.0
2006-11-03 21:20:00,0.66958,0.66969,0.66951,0.66953,272400000.0
2006-11-03 21:21:00,0.66963,0.66963,0.66949,0.66957,79300000.0
2006-11-03 21:22:00,0.66955,0.66955,0.66945,0.6695,65900000.0
2006-11-03 21:23:00,0.66945,0.66955,0.66945,0.66955,103500001.0
2006-11-03 21:24:00,0.66958,0.66964,0.66954,0.66963,69900000.0
2006-11-03 21:25:00,0.66965,0.6697,0.66965,0.6697,95500001.0
2006-11-03 21:26:00,0.6697,0.66976,0.66965,0.66975,152800002.0
2006-11-03 21:27:00,0.66969,0.66972,0.66961,0.66968,55400000.0
2006-11-03 21:28:00,0.6697,0.66975,0.6697,0.66975,85100000.0
2006-11-03 21:29:00,0.6697,0.66975,0.66955,0.66965,181500002.0
2006-11-03 21:30:00,0.66972,0.6698,0.66965,0.66975,233799999.0
2006-11-03 21:31:00,0.66977,0.66977,0.66973,0.66973,14000000.0
2006-11-03 21:32:00,0.66975,0.6698,0.6697,0.6698,53000001.0
2006-11-03 21:33:00,0.66972,0.66979,0.66931,0.66931,60599999.0
2006-11-03 21:34:00,0.6698,0.6698,0.66967,0.66975,114300001.0
2006-11-03 21:35:00,0.66972,0.66972,0.66948,0.6695,189299999.0
2006-11-03 21:36:00,0.6695,0.66963,0.66944,0.66962,231699996.0
2006-11-03 21:37:00,0.66952,0.6696,0.6695,0.66955,106000001.0
2006-11-03 21:38:00,0.66963,0.66963,0.66952,0.66953,63399999.0
2006-11-03 21:39:00,0.6695,0.66955,0.6694,0.66952,142099999.0
2006-11-03 21:40:00,0.66961,0.66976,0.66953,0.66972,173000000.0
2006-11-03 21:41:00,0.6696,0.66965,0.66955,0.66965,155000000.0
2006-11-03 21:42:00,0.66962,0.66965,0.6696,0.66965,56300000.0
2006-11-03 21:43:00,0.66959,0.66966,0.66947,0.66947,100800001.0
2006-11-03 21:44:00,0.66961,0.66972,0.66949,0.66949,60599999.0
2006-11-03 21:45:00,0.66958,0.66961,0.66942,0.66958,111699999.0
2006-11-03 21:46:00,0.66952,0.66953,0.66946,0.66952,119300000.0
2006-11-03 21:47:00,0.66958,0.66967,0.66954,0.66967,81300002.0
2006-11-03 21:48:00,0.66957,0.66969,0.66949,0.66963,72800000.0
2006-11-03 21:49:00,0.66958,0.66964,0.66945,0.66956,104699997.0
2006-11-03 21:50:00,0.66964,0.66979,0.66955,0.66968,110600001.0
2006-11-03 21:51:00,0.66967,0.66971,0.66957,0.6696,85499998.0
2006-11-03 21:52:00,0.66967,0.66982,0.66961,0.66978,110699999.0
2006-11-03 21:53:00,0.66965,0.66982,0.66965,0.66982,47700000.0
2006-11-03 21:54:00,0.66982,0.66982,0.66968,0.66977,73200000.0
2006-11-03 21:55:00,0.66979,0.66982,0.66974,0.66982,70400000.0
2006-11-03 21:56:00,0.66985,0.66985,0.66958,0.66958,70200000.0
2006-11-03 21:57:00,0.6697,0.66975,0.6696,0.66972,96300000.0
2006-11-03 21:58:00,0.66968,0.66972,0.66964,0.66968,62500000.0
2006-11-03 21:59:00,0.66965,0.66965,0.66958,0.66958,88900000.0
2006-11-03 22:00:00,0.66955,0.66957,0.66943,0.66955,116300002.0
2006-11-03 22:01:00,0.66951,0.66957,0.66913,0.6695,176999998.0
2006-11-03 22:02:00,0.66913,0.66944,0.66913,0.66931,125899998.0
2006-11-03 22:03:00,0.66924,0.66947,0.66915,0.66921,150900000.0
2006-11-03 22:04:00,0.66956,0.66956,0.66909,0.66934,95599999.0
2006-11-03 22:05:00,0.66932,0.66947,0.66916,0.66922,128499999.0
2006-11-03 22:06:00,0.66936,0.66955,0.66908,0.66946,62600000.0
2006-11-03 22:07:00,0.66941,0.66941,0.66908,0.66908,84299998.0
2006-11-03 22:08:00,0.66908,0.66955,0.66904,0.66955,70900001.0
2006-11-03 22:09:00,0.66946,0.66946,0.6692,0.66937,64600000.0
2006-11-03 22:10:00,0.66939,0.66945,0.6692,0.66936,67100000.0
2006-11-03 22:11:00,0.66931,0.66954,0.66931,0.66946,114300001.0
2006-11-03 22:12:00,0.6693,0.66944,0.66928,0.6693,112400001.0
2006-11-03 22:13:00,0.66941,0.66941,0.66923,0.66932,113100000.0
2006-11-03 22:14:00,0.66928,0.66939,0.66887,0.66939,71800000.0
2006-11-03 22:15:00,0.66917,0.66949,0.66915,0.66939,129999995.0
2006-11-03 22:16:00,0.66947,0.66956,0.66919,0.66935,109900002.0
2006-11-03 22:17:00,0.66975,0.66975,0.66933,0.66941,63300000.0
2006-11-03 22:18:00,0.66954,0.66963,0.66931,0.66933,61200000.0
2006-11-03 22:19:00,0.66946,0.66979,0.66935,0.6697,99699999.0
2006-11-03 22:20:00,0.6698,0.66989,0.6698,0.6698,71499999.0
2006-11-03 22:21:00,0.6698,0.6698,0.66954,0.66978,107600001.0
2006-11-03 22:22:00,0.66968,0.66968,0.66913,0.66913,40400001.0
2006-11-03 22:23:00,0.66903,0.66949,0.66903,0.66929,73299999.0
2006-11-03 22:24:00,0.66909,0.66948,0.66901,0.66948,121599999.0
2006-11-03 22:25:00,0.66933,0.6696,0.66925,0.66927,155699999.0
2006-11-03 22:26:00,0.66919,0.66936,0.66911,0.6693,98699999.0
2006-11-03 22:27:00,0.66927,0.66937,0.66906,0.66906,200399997.0
2006-11-03 22:28:00,0.66909,0.66938,0.66909,0.66935,80899999.0
2006-11-03 22:29:00,0.66913,0.66948,0.66913,0.6694,134500000.0
2006-11-03 22:30:00,0.66942,0.66944,0.66931,0.66942,126800000.0
2006-11-03 22:31:00,0.66942,0.66942,0.66925,0.66934,60000000.0
2006-11-03 22:32:00,0.66935,0.66946,0.66929,0.66946,114499999.0
2006-11-03 22:33:00,0.66935,0.66948,0.66929,0.66939,117900001.0
2006-11-03 22:34:00,0.66936,0.66948,0.66897,0.66923,81700000.0
2006-11-03 22:35:00,0.66938,0.66948,0.66926,0.66945,124400001.0
2006-11-03 22:36:00,0.66939,0.66955,0.66939,0.66943,73100000.0
2006-11-03 22:37:00,0.66936,0.66943,0.66931,0.66942,91200000.0
2006-11-03 22:38:00,0.6693,0.66944,0.66915,0.6694,149500000.0
2006-11-03 22:39:00,0.66945,0.66958,0.66944,0.66949,113900000.0
2006-11-03 22:40:00,0.66938,0.66955,0.66926,0.66939,100299999.0
2006-11-03 22:41:00,0.66935,0.66951,0.66925,0.66932,182900000.0
2006-11-03 22:42:00,0.66935,0.66961,0.66935,0.66946,90600001.0
2006-11-03 22:43:00,0.66932,0.6695,0.66917,0.66938,156600001.0
2006-11-03 22:44:00,0.6695,0.66954,0.66917,0.6692,139800000.0
2006-11-03 22:45:00,0.66927,0.66962,0.6691,0.66933,143500001.0
2006-11-03 22:46:00,0.66932,0.6695,0.66901,0.66939,192700000.0
2006-11-03 22:47:00,0.66942,0.66967,0.66942,0.66964,89300003.0
2006-11-03 22:48:00,0.6696,0.66968,0.66938,0.66951,129099999.0
2006-11-03 22:49:00,0.66946,0.66946,0.66921,0.66922,110000000.0
2006-11-03 22:50:00,0.66934,0.66938,0.6691,0.66937,193899997.0
2006-11-03 22:51:00,0.66941,0.66954,0.66932,0.66945,144700000.0
2006-11-03 22:52:00,0.66954,0.66954,0.66928,0.66933,97200000.0
2006-11-03 22:53:00,0.66949,0.66954,0.66933,0.66943,82799999.0
2006-11-03 22:54:00,0.66937,0.66959,0.66929,0.6694,83200001.0
2006-11-03 22:55:00,0.66932,0.6696,0.66928,0.66935,126499999.0
2006-11-03 22:56:00,0.66919,0.66956,0.66903,0.66927,130000002.0
2006-11-03 22:57:00,0.66929,0.66962,0.66913,0.66937,157799997.0
2006-11-03 22:58:00,0.66931,0.66953,0.66917,0.66937,90200000.0
2006-11-03 22:59:00,0.66916,0.66947,0.66916,0.66919,173999999.0
2006-11-03 23:00:00,0.66929,0.66935,0.66912,0.6693,81300000.0
2006-11-03 23:01:00,0.66915,0.66949,0.66915,0.66915,103400000.0
2006-11-03 23:02:00,0.66927,0.66927,0.66908,0.66921,125400002.0
2006-11-03 23:03:00,0.66922,0.66936,0.66903,0.66928,59600000.0
2006-11-03 23:04:00,0.66908,0.66924,0.66906,0.66917,88500000.0
2006-11-03 23:05:00,0.66915,0.66935,0.66908,0.66923,85800000.0
2006-11-03 23:06:00,0.6692,0.66922,0.66909,0.66915,133100002.0
2006-11-03 23:07:00,0.66913,0.66923,0.66901,0.6691,157500004.0
2006-11-03 23:08:00,0.66914,0.66926,0.66905,0.66919,121199999.0
2006-11-03 23:09:00,0.66915,0.66931,0.66911,0.66919,109800001.0
2006-11-03 23:10:00,0.66912,0.66923,0.66907,0.66915,107700001.0
2006-11-03 23:11:00,0.66913,0.66926,0.6691,0.6691,72800001.0
2006-11-03 23:12:00,0.66916,0.66923,0.66905,0.66917,116999998.0
2006-11-03 23:13:00,0.6692,0.66921,0.66905,0.66912,84599999.0
2006-11-03 23:14:00,0.66916,0.66931,0.6691,0.6691,120100001.0
2006-11-03 23:15:00,0.66909,0.66945,0.66909,0.66914,104499999.0
2006-11-03 23:16:00,0.66905,0.66929,0.66905,0.66922,113400000.0
2006-11-03 23:17:00,0.66927,0.66927,0.66899,0.6691,145899999.0
2006-11-03 23:18:00,0.66914,0.66925,0.66905,0.66921,99099998.0
2006-11-03 23:19:00,0.66924,0.66935,0.66906,0.66913,97799997.0
2006-11-03 23:20:00,0.6691,0.66932,0.669,0.66914,110399999.0
2006-11-03 23:21:00,0.66909,0.6691,0.66892,0.66908,117200003.0
2006-11-03 23:22:00,0.66894,0.66917,0.66894,0.66901,115200002.0
2006-11-03 23:23:00,0.66913,0.6692,0.66899,0.66911,72100000.0
2006-11-03 23:24:00,0.66899,0.66916,0.66899,0.66914,95899999.0
2006-11-03 23:25:00,0.66904,0.66907,0.66901,0.66907,99400000.0
2006-11-03 23:26:00,0.66905,0.66916,0.66904,0.6691,65299999.0
2006-11-03 23:27:00,0.66905,0.66944,0.66905,0.66912,165400000.0
2006-11-03 23:28:00,0.6691,0.66919,0.66899,0.66911,92099999.0
2006-11-03 23:29:00,0.66926,0.66936,0.66904,0.66914,121399999.0
2006-11-03 23:30:00,0.66909,0.66936,0.66909,0.66931,67800000.0
2006-11-03 23:31:00,0.66916,0.66933,0.66914,0.66914,82100000.0
2006-11-03 23:32:00,0.66914,0.66926,0.66908,0.66916,122400001.0
2006-11-03 23:33:00,0.66905,0.66943,0.66905,0.66925,80700001.0
2006-11-03 23:34:00,0.66909,0.66934,0.66907,0.66919,99000000.0
2006-11-03 23:35:00,0.66925,0.66944,0.66916,0.66936,63700000.0
2006-11-03 23:36:00,0.66929,0.66941,0.66924,0.66938,98300000.0
2006-11-03 23:37:00,0.66946,0.66955,0.66932,0.66941,101200001.0
2006-11-03 23:38:00,0.66928,0.66964,0.66921,0.66964,135900000.0
2006-11-03 23:39:00,0.66926,0.66927,0.6691,0.66915,121000000.0
2006-11-03 23:40:00,0.66953,0.66953,0.66922,0.66922,89400000.0
2006-11-03 23:41:00,0.66945,0.66954,0.66932,0.66934,100299998.0
2006-11-03 23:42:00,0.66937,0.66948,0.66926,0.66926,97499999.0
2006-11-03 23:43:00,0.66931,0.66938,0.66915,0.66925,118800000.0
2006-11-03 23:44:00,0.66944,0.66955,0.66924,0.66932,101999998.0
2006-11-03 23:45:00,0.66937,0.66958,0.66916,0.66928,129300000.0
2006-11-03 23:46:00,0.66926,0.6695,0.66926,0.66928,148000002.0
2006-11-03 23:47:00,0.66924,0.6694,0.66912,0.66926,144999998.0
2006-11-03 23:48:00,0.66934,0.6694,0.66925,0.66931,107899996.0
2006-11-03 23:49:00,0.66926,0.66938,0.66921,0.66928,102600001.0
2006-11-03 23:50:00,0.66939,0.66939,0.66921,0.66931,62100000.0
2006-11-03 23:51:00,0.66931,0.66934,0.66913,0.66933,112899999.0
2006-11-03 23:52:00,0.66935,0.66961,0.66906,0.66912,75700000.0
2006-11-03 23:53:00,0.66906,0.66953,0.66903,0.66953,63700000.0
2006-11-03 23:54:00,0.66962,0.66962,0.66921,0.66921,75200001.0
2006-11-03 23:55:00,0.66942,0.66949,0.66916,0.66916,71300001.0
2006-11-03 23:56:00,0.66942,0.66946,0.66923,0.66923,151899999.0
2006-11-03 23:57:00,0.66929,0.66945,0.66909,0.66909,63699999.0
2006-11-03 23:58:00,0.66913,0.66939,0.66909,0.66909,83400000.0
2006-11-03 23:59:00,0.6692,0.66937,0.66895,0.66895,113900000.0
2006-11-06 00:07:00,0.6697,0.6697,0.6697,0.6697,34399999.0
2006-11-06 00:14:00,0.6698,0.6698,0.6698,0.6698,34399999.0
2006-11-06 00:15:00,0.6697,0.6697,0.6697,0.6697,34399999.0
2006-11-06 00:25:00,0.6696,0.6696,0.6696,0.6696,34399999.0
2006-11-06 00:27:00,0.6695,0.6695,0.6695,0.6695,34399999.0
2006-11-06 00:28:00,0.6696,0.6697,0.6696,0.6697,34399999.0
2006-11-06 00:29:00,0.6696,0.6696,0.6696,0.6696,34399999.0
2006-11-06 00:32:00,0.6695,0.6696,0.6695,0.6696,34399999.0
2006-11-06 00:33:00,0.6695,0.6697,0.6695,0.6697,34399999.0
2006-11-06 00:34:00,0.6698,0.6698,0.6698,0.6698,34399999.0
2006-11-06 00:43:00,0.6697,0.6697,0.6697,0.6697,34399999.0
2006-11-06 00:46:00,0.6698,0.67,0.6698,0.67,34399999.0
2006-11-06 00:47:00,0.6699,0.67,0.6699,0.67,34399999.0
2006-11-06 00:50:00,0.6701,0.6701,0.6701,0.6701,34399999.0
2006-11-06 00:54:00,0.67,0.6701,0.6698,0.6698,34399999.0
2006-11-06 00:55:00,0.67,0.67,0.6698,0.6698,34399999.0
2006-11-06 00:56:00,0.67,0.67,0.6697,0.6697,34399999.0
2006-11-06 00:57:00,0.6698,0.6701,0.6698,0.6701,34399999.0
2006-11-06 00:58:00,0.67,0.67,0.6699,0.67,34399999.0
2006-11-06 00:59:00,0.6698,0.67,0.6698,0.67,34399999.0
2006-11-06 01:00:00,0.6701,0.6701,0.67,0.67,34399999.0
2006-11-06 01:01:00,0.6701,0.6701,0.67,0.67,34399999.0
2006-11-06 01:02:00,0.6701,0.6701,0.6698,0.67,34399999.0
2006-11-06 01:03:00,0.6701,0.6701,0.6699,0.6699,34399999.0
2006-11-06 01:04:00,0.67,0.6701,0.6699,0.67,34399999.0
2006-11-06 01:05:00,0.6698,0.6698,0.6697,0.6697,34399999.0
2006-11-06 01:06:00,0.6698,0.6698,0.6698,0.6698,34399999.0
2006-11-06 01:08:00,0.6699,0.6701,0.6698,0.6701,34399999.0
2006-11-06 01:12:00,0.6699,0.67,0.6699,0.67,34399999.0
2006-11-06 01:13:00,0.6699,0.67,0.6699,0.6699,34399999.0
2006-11-06 01:15:00,0.6698,0.6698,0.6697,0.6697,34399999.0
2006-11-06 01:18:00,0.6698,0.6698,0.6697,0.6697,34399999.0
2006-11-06 01:19:00,0.6696,0.6696,0.6696,0.6696,34399999.0
2006-11-06 01:21:00,0.6697,0.6697,0.6696,0.6696,34399999.0
2006-11-06 01:22:00,0.6697,0.6697,0.6696,0.6696,34399999.0
2006-11-06 01:24:00,0.6697,0.6697,0.6697,0.6697,34399999.0
2006-11-06 01:29:00,0.6698,0.6698,0.6697,0.6697,34399999.0
2006-11-06 01:43:00,0.6695,0.6696,0.6695,0.6695,34399999.0
2006-11-06 01:44:00,0.6696,0.6696,0.6695,0.6695,34399999.0
2006-11-06 01:45:00,0.6694,0.6694,0.6694,0.6694,34399999.0
2006-11-06 01:46:00,0.6695,0.6695,0.6695,0.6695,34399999.0
2006-11-06 01:47:00,0.6694,0.6694,0.6694,0.6694,34399999.0
2006-11-06 01:49:00,0.6695,0.6695,0.6694,0.6694,34399999.0
2006-11-06 01:50:00,0.6695,0.6695,0.6694,0.6694,34399999.0
2006-11-06 01:56:00,0.6692,0.6692,0.6692,0.6692,34399999.0
2006-11-06 01:57:00,0.669,0.6692,0.669,0.669,34399999.0
2006-11-06 01:59:00,0.6688,0.669,0.6688,0.669,34399999.0
2006-11-06 02:00:00,0.66974,0.66978,0.66965,0.66965,34399999.0
2006-11-06 02:01:00,0.66972,0.66984,0.66957,0.66982,123100001.0
2006-11-06 02:02:00,0.66983,0.6699,0.66976,0.66987,165799999.0
2006-11-06 02:03:00,0.66987,0.67005,0.66979,0.66979,86400001.0
2006-11-06 02:04:00,0.66977,0.6699,0.66977,0.66977,79800000.0
2006-11-06 02:05:00,0.66976,0.66976,0.66951,0.66958,78399999.0
2006-11-06 02:06:00,0.66951,0.66963,0.66951,0.66963,75200000.0
2006-11-06 02:07:00,0.66959,0.66959,0.66955,0.66958,58600000.0
2006-11-06 02:08:00,0.66963,0.67002,0.66963,0.67002,72100000.0
2006-11-06 02:09:00,0.6699,0.66996,0.66974,0.66985,91400000.0
2006-11-06 02:10:00,0.67003,0.67003,0.66989,0.67002,70499999.0
2006-11-06 02:11:00,0.66997,0.66997,0.66973,0.66973,64500001.0
2006-11-06 02:12:00,0.66974,0.66981,0.66974,0.66979,66200000.0
2006-11-06 02:13:00,0.66968,0.66986,0.66968,0.66976,56499999.0
2006-11-06 02:14:00,0.66978,0.66978,0.66962,0.66962,103500000.0
2006-11-06 02:15:00,0.66964,0.6697,0.66951,0.66959,86600001.0
2006-11-06 02:16:00,0.66952,0.66965,0.66952,0.6696,97500000.0
2006-11-06 02:17:00,0.66958,0.66962,0.66958,0.66962,37000000.0
2006-11-06 02:18:00,0.66943,0.66958,0.66943,0.66956,57300000.0
2006-11-06 02:19:00,0.66956,0.6696,0.66946,0.66947,76400003.0
2006-11-06 02:20:00,0.6697,0.6697,0.66923,0.66934,77900000.0
2006-11-06 02:21:00,0.66948,0.66952,0.66943,0.66952,82899999.0
2006-11-06 02:22:00,0.6695,0.6695,0.66937,0.66947,71700000.0
2006-11-06 02:23:00,0.66937,0.66962,0.66937,0.66945,131800000.0
2006-11-06 02:24:00,0.66948,0.66948,0.66937,0.6694,121100000.0
2006-11-06 02:25:00,0.66945,0.6695,0.6693,0.6694,76600000.0
2006-11-06 02:26:00,0.66942,0.66943,0.66927,0.66927,69500001.0
2006-11-06 02:27:00,0.66934,0.66934,0.66921,0.66921,42699999.0
2006-11-06 02:28:00,0.66935,0.66945,0.66935,0.66945,96099999.0
2006-11-06 02:29:00,0.66944,0.66957,0.66937,0.66938,93700000.0
2006-11-06 02:30:00,0.66945,0.66945,0.66937,0.66945,46200001.0
2006-11-06 02:31:00,0.66945,0.66945,0.66931,0.66943,94199999.0
2006-11-06 02:32:00,0.66939,0.66964,0.66928,0.66951,109100000.0
2006-11-06 02:33:00,0.66937,0.66943,0.66935,0.66943,30300000.0
2006-11-06 02:34:00,0.66941,0.66959,0.66939,0.66953,95699998.0
2006-11-06 02:35:00,0.6695,0.6696,0.6695,0.6695,104600000.0
2006-11-06 02:36:00,0.6694,0.66964,0.66935,0.66949,100799999.0
2006-11-06 02:37:00,0.66957,0.66957,0.66942,0.66942,25500000.0
2006-11-06 02:38:00,0.66942,0.66942,0.6693,0.6693,48700000.0
2006-11-06 02:39:00,0.66932,0.6695,0.66932,0.66943,30200000.0
2006-11-06 02:40:00,0.66943,0.66956,0.66935,0.66952,79100000.0
2006-11-06 02:41:00,0.66951,0.66958,0.66937,0.66937,40700000.0
2006-11-06 02:42:00,0.66947,0.66951,0.66936,0.66936,45300000.0
2006-11-06 02:43:00,0.66928,0.66942,0.66928,0.66935,72300001.0
2006-11-06 02:44:00,0.66937,0.66942,0.66926,0.66926,67300000.0
2006-11-06 02:45:00,0.66921,0.66932,0.6692,0.66932,55700000.0
2006-11-06 02:46:00,0.66925,0.66935,0.66925,0.66925,108800001.0
2006-11-06 02:47:00,0.66926,0.66933,0.66926,0.66932,49399999.0
2006-11-06 02:48:00,0.66932,0.66932,0.66929,0.66929,53000001.0
2006-11-06 02:49:00,0.6693,0.66935,0.66925,0.6693,32100000.0
2006-11-06 02:50:00,0.66935,0.66935,0.66919,0.66921,79999999.0
2006-11-06 02:51:00,0.66925,0.66932,0.66917,0.6692,62900000.0
2006-11-06 02:52:00,0.6692,0.66932,0.6692,0.66926,127699998.0
2006-11-06 02:53:00,0.66926,0.66934,0.66926,0.66934,34400000.0
2006-11-06 02:54:00,0.66928,0.66933,0.66925,0.66927,55500000.0
2006-11-06 02:55:00,0.66926,0.66928,0.66924,0.66925,86400001.0
2006-11-06 02:56:00,0.66932,0.66938,0.66925,0.66925,99299999.0
2006-11-06 02:57:00,0.66888,0.66895,0.66879,0.66879,62899999.0
2006-11-06 02:58:00,0.66871,0.66887,0.66871,0.66877,96199999.0
2006-11-06 02:59:00,0.66885,0.66894,0.66884,0.66885,118499999.0
2006-11-06 03:00:00,0.66885,0.66892,0.66885,0.6689,43100000.0
2006-11-06 03:01:00,0.6689,0.66894,0.6688,0.66892,106699999.0
2006-11-06 03:02:00,0.6688,0.66891,0.6688,0.6688,89399998.0
2006-11-06 03:03:00,0.66877,0.6688,0.66865,0.66865,65500000.0
2006-11-06 03:04:00,0.66868,0.6688,0.66866,0.66872,73100000.0
2006-11-06 03:05:00,0.6687,0.6688,0.66865,0.6687,124599999.0
2006-11-06 03:06:00,0.66848,0.66848,0.66839,0.6684,46100000.0
2006-11-06 03:07:00,0.66848,0.66848,0.6684,0.66848,62100000.0
2006-11-06 03:08:00,0.66841,0.66855,0.66837,0.66837,99100000.0
2006-11-06 03:09:00,0.66844,0.66858,0.66844,0.66855,85400003.0
2006-11-06 03:10:00,0.66849,0.66852,0.66843,0.66848,95899999.0
2006-11-06 03:11:00,0.66832,0.66852,0.66805,0.66809,90600000.0
2006-11-06 03:12:00,0.66853,0.66853,0.66834,0.66846,103300000.0
2006-11-06 03:13:00,0.66849,0.66849,0.66849,0.66849,23900000.0
2006-11-06 03:14:00,0.66852,0.66858,0.66838,0.66858,49300001.0
2006-11-06 03:15:00,0.66857,0.66857,0.66846,0.66853,72300000.0
2006-11-06 03:16:00,0.66855,0.66855,0.66838,0.66843,66900001.0
2006-11-06 03:17:00,0.66842,0.66844,0.66829,0.66829,68899998.0
2006-11-06 03:18:00,0.66827,0.6683,0.66816,0.66827,63900000.0
2006-11-06 03:19:00,0.66815,0.66825,0.66804,0.66805,89100001.0
2006-11-06 03:20:00,0.66817,0.66829,0.66815,0.66826,119400001.0
2006-11-06 03:21:00,0.66838,0.66838,0.66825,0.66837,94899999.0
2006-11-06 03:22:00,0.66835,0.66845,0.66835,0.66838,29600000.0
2006-11-06 03:23:00,0.66834,0.66834,0.66828,0.6683,59500000.0
2006-11-06 03:24:00,0.66827,0.66835,0.66827,0.66835,76100000.0
2006-11-06 03:25:00,0.66833,0.66836,0.66819,0.66836,94499999.0
2006-11-06 03:26:00,0.66838,0.66838,0.66825,0.66825,102499997.0
2006-11-06 03:27:00,0.66828,0.66836,0.66822,0.66836,60000000.0
2006-11-06 03:28:00,0.66832,0.66832,0.66818,0.66818,108700000.0
2006-11-06 03:29:00,0.66822,0.66837,0.66822,0.66837,38300000.0
2006-11-06 03:30:00,0.66838,0.66838,0.66828,0.66828,58100000.0
2006-11-06 03:31:00,0.66829,0.66843,0.66825,0.66842,87200000.0
2006-11-06 03:32:00,0.6684,0.6684,0.6683,0.6684,59800001.0
2006-11-06 03:33:00,0.66836,0.66836,0.66825,0.66825,50300001.0
2006-11-06 03:34:00,0.66823,0.66847,0.66823,0.66833,89300001.0
2006-11-06 03:35:00,0.66842,0.66846,0.66833,0.6684,65300000.0
2006-11-06 03:36:00,0.66828,0.66838,0.66828,0.66833,54100000.0
2006-11-06 03:37:00,0.66832,0.66835,0.6682,0.6682,106899999.0
2006-11-06 03:38:00,0.66823,0.66855,0.66823,0.66855,69300000.0
2006-11-06 03:39:00,0.66852,0.66857,0.66822,0.66824,122499999.0
2006-11-06 03:40:00,0.66844,0.66861,0.66837,0.66854,96700000.0
2006-11-06 03:41:00,0.66847,0.66866,0.66843,0.66855,114199999.0
2006-11-06 03:42:00,0.66848,0.66863,0.66847,0.66852,90799999.0
2006-11-06 03:43:00,0.66855,0.66864,0.66849,0.66856,154299999.0
2006-11-06 03:44:00,0.66859,0.66859,0.6685,0.6685,69900000.0
2006-11-06 03:45:00,0.66854,0.66869,0.66848,0.66853,101100000.0
2006-11-06 03:46:00,0.66856,0.66861,0.66836,0.66857,106800000.0
2006-11-06 03:47:00,0.66843,0.66865,0.66843,0.66852,103000000.0
2006-11-06 03:48:00,0.66841,0.66861,0.66831,0.66845,131600002.0
2006-11-06 03:49:00,0.66858,0.66874,0.66856,0.66874,84500000.0
2006-11-06 03:50:00,0.66875,0.66875,0.6687,0.66873,91699999.0
2006-11-06 03:51:00,0.66872,0.66886,0.66858,0.66858,95699999.0
2006-11-06 03:52:00,0.66865,0.66879,0.66865,0.66879,17500000.0
2006-11-06 03:53:00,0.66875,0.66893,0.6686,0.66876,89200000.0
2006-11-06 03:54:00,0.66873,0.66889,0.66873,0.66889,55500000.0
2006-11-06 03:55:00,0.66873,0.66892,0.6687,0.66892,64700000.0
2006-11-06 03:56:00,0.66882,0.66886,0.66876,0.66876,78500001.0
2006-11-06 03:57:00,0.66871,0.66896,0.66871,0.66896,62999999.0
2006-11-06 03:58:00,0.669,0.669,0.66883,0.66893,101800000.0
2006-11-06 03:59:00,0.66895,0.66907,0.66895,0.669,51200000.0
2006-11-06 04:00:00,0.669,0.66903,0.66891,0.66901,70600001.0
2006-11-06 04:01:00,0.66902,0.66902,0.66892,0.66899,91100001.0
2006-11-06 04:02:00,0.66885,0.66887,0.66885,0.66887,26300000.0
2006-11-06 04:03:00,0.66889,0.66889,0.66876,0.66876,159200004.0
2006-11-06 04:04:00,0.66888,0.669,0.66888,0.669,54200000.0
2006-11-06 04:05:00,0.66891,0.66909,0.66882,0.66889,120400000.0
2006-11-06 04:06:00,0.6691,0.6691,0.669,0.66905,160500000.0
2006-11-06 04:07:00,0.66908,0.66909,0.66904,0.66906,94799999.0
2006-11-06 04:08:00,0.66916,0.66916,0.66894,0.66898,110799999.0
2006-11-06 04:09:00,0.66905,0.6691,0.66905,0.6691,9600000.0
2006-11-06 04:10:00,0.669,0.66909,0.66892,0.66892,101800003.0
2006-11-06 04:11:00,0.66897,0.66907,0.66895,0.66907,40500000.0
2006-11-06 04:12:00,0.66909,0.66909,0.66876,0.66887,87600000.0
2006-11-06 04:13:00,0.66901,0.66909,0.66881,0.66897,148400002.0
2006-11-06 04:14:00,0.66893,0.66895,0.6688,0.6688,68500000.0
2006-11-06 04:15:00,0.66904,0.66908,0.66897,0.66897,147800000.0
2006-11-06 04:16:00,0.66886,0.66887,0.66882,0.66883,116799998.0
2006-11-06 04:17:00,0.66897,0.669,0.66883,0.66892,120000000.0
2006-11-06 04:18:00,0.66885,0.66885,0.6688,0.66885,71699999.0
2006-11-06 04:19:00,0.66875,0.66875,0.66875,0.66875,18400000.0
2006-11-06 04:20:00,0.66877,0.66887,0.66877,0.66887,31700000.0
2006-11-06 04:21:00,0.66895,0.66895,0.66885,0.66885,202699999.0
2006-11-06 04:22:00,0.66885,0.669,0.66885,0.66885,109299999.0
2006-11-06 04:23:00,0.6689,0.6689,0.66885,0.6689,53600000.0
2006-11-06 04:24:00,0.6689,0.66895,0.66885,0.66885,120900002.0
2006-11-06 04:25:00,0.669,0.669,0.66895,0.66895,14000000.0
2006-11-06 04:26:00,0.6689,0.66895,0.66885,0.66885,91600000.0
2006-11-06 04:27:00,0.66895,0.66895,0.66885,0.6689,29400000.0
2006-11-06 04:28:00,0.66895,0.66895,0.66874,0.6689,97699999.0
2006-11-06 04:29:00,0.66893,0.66893,0.66889,0.66889,15500000.0
2006-11-06 04:30:00,0.66895,0.66903,0.66883,0.6689,96000001.0
2006-11-06 04:31:00,0.66886,0.6691,0.66886,0.66901,82200001.0
2006-11-06 04:32:00,0.66897,0.66917,0.66897,0.66911,104900000.0
2006-11-06 04:33:00,0.66911,0.6692,0.66909,0.6692,124800001.0
2006-11-06 04:34:00,0.66918,0.66918,0.66907,0.66907,10400000.0
2006-11-06 04:35:00,0.66905,0.66905,0.6689,0.66905,97400000.0
2006-11-06 04:36:00,0.66903,0.66919,0.669,0.66919,83899999.0
2006-11-06 04:37:00,0.66917,0.66917,0.66908,0.66908,38400001.0
2006-11-06 04:38:00,0.66913,0.66913,0.66894,0.66907,70900000.0
2006-11-06 04:39:00,0.66907,0.66915,0.66906,0.66913,74099998.0
2006-11-06 04:40:00,0.6691,0.66925,0.66903,0.66925,90699998.0
2006-11-06 04:41:00,0.66915,0.66915,0.66905,0.6691,39400000.0
2006-11-06 04:42:00,0.66918,0.6692,0.66905,0.66908,91800000.0
2006-11-06 04:43:00,0.66911,0.66927,0.66911,0.66927,40099999.0
2006-11-06 04:44:00,0.6692,0.66924,0.66909,0.6691,101799998.0
2006-11-06 04:45:00,0.66911,0.66923,0.66911,0.66923,72799999.0
2006-11-06 04:46:00,0.6692,0.6692,0.66889,0.66901,145199999.0
2006-11-06 04:47:00,0.66906,0.6692,0.66903,0.66904,101299999.0
2006-11-06 04:48:00,0.66918,0.66924,0.66913,0.66924,113099999.0
2006-11-06 04:49:00,0.66925,0.6693,0.66915,0.6692,106399999.0
2006-11-06 04:50:00,0.66931,0.66935,0.6691,0.6691,81200000.0
2006-11-06 04:51:00,0.66905,0.66905,0.66895,0.66895,76700000.0
2006-11-06 04:52:00,0.66909,0.6693,0.66909,0.66925,77699998.0
2006-11-06 04:53:00,0.66914,0.66926,0.6691,0.66923,122099998.0
2006-11-06 04:54:00,0.66925,0.66925,0.6692,0.6692,56800000.0
2006-11-06 04:55:00,0.6692,0.66928,0.66918,0.66927,72300000.0
2006-11-06 04:56:00,0.66925,0.66935,0.66925,0.66935,117400000.0
2006-11-06 04:57:00,0.66938,0.66943,0.66919,0.6694,61700000.0
2006-11-06 04:58:00,0.66932,0.66939,0.66923,0.66923,85600000.0
2006-11-06 04:59:00,0.66931,0.66932,0.66914,0.66925,92099998.0
2006-11-06 05:00:00,0.66928,0.66932,0.6692,0.66923,35700000.0
2006-11-06 05:01:00,0.66907,0.66924,0.66903,0.66923,69300000.0
2006-11-06 05:02:00,0.66911,0.66911,0.66889,0.66901,87599999.0
2006-11-06 05:03:00,0.66926,0.66928,0.66915,0.66917,85200000.0
2006-11-06 05:04:00,0.66927,0.66943,0.66913,0.66925,134999998.0
2006-11-06 05:05:00,0.66918,0.66919,0.66909,0.66909,41500000.0
2006-11-06 05:06:00,0.66921,0.66923,0.66912,0.66916,80799998.0
2006-11-06 05:07:00,0.66915,0.66927,0.66897,0.66897,84400001.0
2006-11-06 05:08:00,0.66909,0.66924,0.66909,0.66923,83400000.0
2006-11-06 05:09:00,0.66919,0.66925,0.66903,0.66914,103799999.0
2006-11-06 05:10:00,0.6693,0.6693,0.66899,0.66901,131700001.0
2006-11-06 05:11:00,0.66898,0.66916,0.66892,0.66908,92300000.0
2006-11-06 05:12:00,0.66919,0.66926,0.66913,0.66913,57799998.0
2006-11-06 05:13:00,0.66911,0.66922,0.66905,0.66919,85400001.0
2006-11-06 05:14:00,0.669,0.66929,0.669,0.66918,146099999.0
2006-11-06 05:15:00,0.66914,0.66914,0.66899,0.66899,19900000.0
2006-11-06 05:16:00,0.669,0.66921,0.669,0.66918,55099998.0
2006-11-06 05:17:00,0.66919,0.66925,0.66894,0.66909,66299999.0
2006-11-06 05:18:00,0.66914,0.66915,0.66884,0.66901,134700000.0
2006-11-06 05:19:00,0.66914,0.66922,0.66903,0.66904,127100000.0
2006-11-06 05:20:00,0.66898,0.66922,0.66884,0.66884,80400001.0
2006-11-06 05:21:00,0.66882,0.66912,0.66882,0.66905,97000001.0
2006-11-06 05:22:00,0.66919,0.66919,0.6691,0.66915,23200000.0
2006-11-06 05:23:00,0.66904,0.66918,0.66904,0.66904,83199998.0
2006-11-06 05:24:00,0.66913,0.66913,0.66899,0.66907,92100000.0
2006-11-06 05:25:00,0.669,0.66927,0.669,0.66922,140800000.0
2006-11-06 05:26:00,0.66918,0.66933,0.66916,0.66933,100300000.0
2006-11-06 05:27:00,0.66931,0.66931,0.6691,0.66931,67699999.0
2006-11-06 05:28:00,0.66941,0.66945,0.66931,0.66945,37100001.0
2006-11-06 05:29:00,0.6694,0.6694,0.6693,0.6694,78900001.0
2006-11-06 05:30:00,0.66922,0.66922,0.66912,0.66912,67099999.0
2006-11-06 05:31:00,0.66919,0.66936,0.66919,0.66936,74099997.0
2006-11-06 05:32:00,0.66911,0.66925,0.66908,0.66917,35100000.0
2006-11-06 05:33:00,0.66925,0.66925,0.66915,0.66915,39900000.0
2006-11-06 05:34:00,0.6692,0.66923,0.66915,0.66923,87900000.0
2006-11-06 05:35:00,0.66925,0.66925,0.66917,0.66917,117499998.0
2006-11-06 05:36:00,0.66927,0.66927,0.66895,0.6692,68200000.0
2006-11-06 05:37:00,0.66928,0.66932,0.66926,0.66926,83700000.0
2006-11-06 05:38:00,0.66924,0.66929,0.66917,0.6692,110700002.0
2006-11-06 05:39:00,0.66913,0.66913,0.66899,0.66907,107300000.0
2006-11-06 05:40:00,0.6692,0.66921,0.66902,0.66902,86900000.0
2006-11-06 05:41:00,0.66903,0.66909,0.66902,0.66902,40400000.0
2006-11-06 05:42:00,0.66905,0.6691,0.66895,0.66905,93899999.0
2006-11-06 05:43:00,0.66895,0.66905,0.66895,0.669,55400000.0
2006-11-06 05:44:00,0.66906,0.66915,0.66906,0.6691,70100000.0
2006-11-06 05:45:00,0.66884,0.66906,0.66871,0.66906,99300000.0
2006-11-06 05:46:00,0.66904,0.66904,0.6688,0.6688,63400000.0
2006-11-06 05:47:00,0.66888,0.66894,0.66873,0.66892,139100000.0
2006-11-06 05:48:00,0.66886,0.66907,0.66886,0.66907,70999999.0
2006-11-06 05:49:00,0.66914,0.66914,0.66902,0.66911,46199999.0
2006-11-06 05:50:00,0.66905,0.66915,0.66898,0.66898,143900001.0
2006-11-06 05:51:00,0.6691,0.6691,0.669,0.669,62199998.0
2006-11-06 05:52:00,0.66909,0.66914,0.66902,0.6691,70099999.0
2006-11-06 05:53:00,0.6691,0.6692,0.6691,0.6691,26200001.0
2006-11-06 05:54:00,0.66907,0.66921,0.66905,0.66905,48300001.0
2006-11-06 05:55:00,0.66901,0.66901,0.66889,0.669,73399999.0
2006-11-06 05:56:00,0.66904,0.66904,0.66887,0.66893,85000000.0
2006-11-06 05:57:00,0.66898,0.66912,0.66898,0.66899,87800000.0
2006-11-06 05:58:00,0.66893,0.66901,0.66886,0.66898,88800000.0
2006-11-06 05:59:00,0.6692,0.6692,0.66905,0.6691,61500000.0
2006-11-06 06:00:00,0.66898,0.66898,0.66894,0.66894,89000002.0
2006-11-06 06:01:00,0.669,0.66907,0.66892,0.66902,85000000.0
2006-11-06 06:02:00,0.669,0.66905,0.6689,0.669,63100000.0
2006-11-06 06:03:00,0.66905,0.66912,0.66905,0.66912,60599999.0
2006-11-06 06:04:00,0.6692,0.6692,0.66912,0.66912,61700000.0
2006-11-06 06:05:00,0.6692,0.6692,0.66912,0.66916,96300000.0
2006-11-06 06:06:00,0.6691,0.66912,0.66905,0.6691,35500000.0
2006-11-06 06:07:00,0.66915,0.66924,0.6691,0.6691,100099999.0
2006-11-06 06:08:00,0.66916,0.66916,0.66889,0.66913,136999999.0
2006-11-06 06:09:00,0.66909,0.66921,0.66902,0.66915,126199999.0
2006-11-06 06:10:00,0.66915,0.66933,0.66911,0.66913,126900001.0
2006-11-06 06:11:00,0.66907,0.66915,0.66907,0.66915,48299998.0
2006-11-06 06:12:00,0.66918,0.66924,0.66912,0.66917,93400000.0
2006-11-06 06:13:00,0.66914,0.66917,0.66914,0.66915,98600001.0
2006-11-06 06:14:00,0.66915,0.6692,0.66915,0.66915,60600001.0
2006-11-06 06:15:00,0.66913,0.66915,0.66906,0.66909,89100002.0
2006-11-06 06:16:00,0.66902,0.66905,0.66886,0.66905,67599999.0
2006-11-06 06:17:00,0.66874,0.66907,0.66863,0.66888,89900000.0
2006-11-06 06:18:00,0.66879,0.669,0.66876,0.669,130700001.0
2006-11-06 06:19:00,0.66894,0.66915,0.66886,0.6691,66700000.0
2006-11-06 06:20:00,0.66907,0.66911,0.66906,0.6691,57300000.0
2006-11-06 06:21:00,0.66915,0.66915,0.6691,0.66915,51800001.0
2006-11-06 06:22:00,0.6691,0.6691,0.66908,0.66908,58299998.0
2006-11-06 06:23:00,0.66908,0.66908,0.6688,0.669,74700001.0
2006-11-06 06:24:00,0.66903,0.66905,0.66895,0.669,133100000.0
2006-11-06 06:25:00,0.66895,0.66919,0.6689,0.66903,84400001.0
2006-11-06 06:26:00,0.66908,0.66908,0.66877,0.66907,154500000.0
2006-11-06 06:27:00,0.66898,0.66899,0.66888,0.66892,118100000.0
2006-11-06 06:28:00,0.66897,0.66911,0.66897,0.66911,69699999.0
2006-11-06 06:29:00,0.66905,0.66914,0.66899,0.66914,64000000.0
2006-11-06 06:30:00,0.66913,0.66917,0.669,0.669,21600000.0
2006-11-06 06:31:00,0.66902,0.66912,0.669,0.66912,126700000.0
2006-11-06 06:32:00,0.66914,0.66914,0.66902,0.66906,80000000.0
2006-11-06 06:33:00,0.66881,0.6692,0.66881,0.6692,99100000.0
2006-11-06 06:34:00,0.66919,0.66919,0.66911,0.66911,40400000.0
2006-11-06 06:35:00,0.66908,0.66914,0.66902,0.66914,87000000.0
2006-11-06 06:36:00,0.66899,0.66914,0.66899,0.6691,122699997.0
2006-11-06 06:37:00,0.669,0.66908,0.669,0.66908,51199999.0
2006-11-06 06:38:00,0.66904,0.66907,0.66897,0.669,61300000.0
2006-11-06 06:39:00,0.66898,0.66908,0.66898,0.66907,55600000.0
2006-11-06 06:40:00,0.66899,0.66908,0.66899,0.66904,74400002.0
2006-11-06 06:41:00,0.66906,0.66907,0.66889,0.66905,117899996.0
2006-11-06 06:42:00,0.66892,0.66915,0.66892,0.6691,57499999.0
2006-11-06 06:43:00,0.66898,0.66905,0.66891,0.66905,144200000.0
2006-11-06 06:44:00,0.66905,0.6691,0.669,0.6691,141599999.0
2006-11-06 06:45:00,0.66905,0.66909,0.66902,0.66907,64600000.0
2006-11-06 06:46:00,0.66904,0.66913,0.66895,0.66913,92599999.0
2006-11-06 06:47:00,0.66899,0.6691,0.66899,0.66905,134700000.0
2006-11-06 06:48:00,0.66905,0.66909,0.66901,0.66909,89900001.0
2006-11-06 06:49:00,0.66898,0.66911,0.66881,0.66895,110500002.0
2006-11-06 06:50:00,0.66905,0.66905,0.669,0.66903,39199999.0
2006-11-06 06:51:00,0.66912,0.66912,0.66906,0.66906,85300000.0
2006-11-06 06:52:00,0.66906,0.66915,0.6689,0.66897,142300000.0
2006-11-06 06:53:00,0.66889,0.66908,0.66888,0.66902,111600000.0
2006-11-06 06:54:00,0.66894,0.66913,0.66882,0.66898,130499998.0
2006-11-06 06:55:00,0.66899,0.66899,0.66881,0.66888,107000001.0
2006-11-06 06:56:00,0.66885,0.66885,0.66861,0.66864,119900000.0
2006-11-06 06:57:00,0.66861,0.66875,0.66851,0.66875,102000001.0
2006-11-06 06:58:00,0.66852,0.66869,0.66852,0.66864,112799997.0
2006-11-06 06:59:00,0.66845,0.66858,0.66845,0.66855,148699998.0
2006-11-06 07:00:00,0.6685,0.66857,0.66845,0.66845,98800001.0
2006-11-06 07:01:00,0.66856,0.66858,0.66856,0.66858,37500000.0
2006-11-06 07:02:00,0.66853,0.66855,0.66845,0.6685,121999999.0
2006-11-06 07:03:00,0.66855,0.66855,0.6685,0.6685,51099999.0
2006-11-06 07:04:00,0.6685,0.6686,0.6685,0.6686,32399999.0
2006-11-06 07:05:00,0.66855,0.6686,0.66847,0.6686,69399999.0
2006-11-06 07:06:00,0.66859,0.66859,0.66848,0.66854,76300001.0
2006-11-06 07:07:00,0.66858,0.66858,0.66846,0.6685,61300000.0
2006-11-06 07:08:00,0.66857,0.66857,0.66833,0.66851,59999999.0
2006-11-06 07:09:00,0.66846,0.66857,0.66845,0.66856,137999999.0
2006-11-06 07:10:00,0.66858,0.66858,0.66851,0.66853,41000000.0
2006-11-06 07:11:00,0.6683,0.66858,0.6683,0.66858,41300000.0
2006-11-06 07:12:00,0.66852,0.6686,0.66852,0.66858,58900001.0
2006-11-06 07:13:00,0.66861,0.66861,0.66842,0.66842,75599998.0
2006-11-06 07:14:00,0.6684,0.66856,0.66835,0.66856,71799999.0
2006-11-06 07:15:00,0.66855,0.6686,0.66845,0.6685,46600000.0
2006-11-06 07:16:00,0.66853,0.66855,0.6685,0.6685,79700001.0
2006-11-06 07:17:00,0.6685,0.6685,0.6685,0.6685,11900000.0
2006-11-06 07:18:00,0.6685,0.66854,0.66839,0.66848,113900000.0
2006-11-06 07:19:00,0.66851,0.66863,0.6685,0.66855,87900000.0
2006-11-06 07:20:00,0.66859,0.6687,0.6685,0.6685,81600001.0
2006-11-06 07:21:00,0.66849,0.66856,0.66849,0.6685,92000002.0
2006-11-06 07:22:00,0.66852,0.66852,0.66839,0.66851,50900000.0
2006-11-06 07:23:00,0.6685,0.66866,0.6685,0.66866,63300000.0
2006-11-06 07:24:00,0.66857,0.66857,0.66834,0.66834,49900000.0
2006-11-06 07:25:00,0.66851,0.66863,0.66849,0.66863,75999998.0
2006-11-06 07:26:00,0.66847,0.6686,0.66844,0.66853,102100002.0
2006-11-06 07:27:00,0.66863,0.66863,0.66854,0.66857,111499999.0
2006-11-06 07:28:00,0.66861,0.66882,0.66845,0.66875,102799999.0
2006-11-06 07:29:00,0.66857,0.66867,0.66846,0.66863,162099999.0
2006-11-06 07:30:00,0.66851,0.66876,0.66846,0.66864,97600000.0
2006-11-06 07:31:00,0.6686,0.66865,0.66855,0.66865,103100000.0
2006-11-06 07:32:00,0.66862,0.66863,0.66846,0.66851,80000000.0
2006-11-06 07:33:00,0.66855,0.66877,0.66849,0.66877,106900000.0
2006-11-06 07:34:00,0.66873,0.66887,0.6685,0.66877,111600001.0
2006-11-06 07:35:00,0.66863,0.66876,0.66863,0.66868,59800000.0
2006-11-06 07:36:00,0.66875,0.6688,0.66875,0.6688,81100000.0
2006-11-06 07:37:00,0.66878,0.66878,0.66866,0.66875,89900000.0
2006-11-06 07:38:00,0.66878,0.66878,0.66858,0.66858,100300000.0
2006-11-06 07:39:00,0.66852,0.66863,0.66852,0.66857,90999999.0
2006-11-06 07:40:00,0.66854,0.66868,0.66854,0.66868,123599999.0
2006-11-06 07:41:00,0.66864,0.66864,0.66842,0.66857,77399999.0
2006-11-06 07:42:00,0.66849,0.66849,0.66828,0.6683,73800000.0
2006-11-06 07:43:00,0.6684,0.6684,0.6682,0.6682,127200000.0
2006-11-06 07:44:00,0.66829,0.66844,0.66821,0.6684,119700000.0
2006-11-06 07:45:00,0.66842,0.66848,0.66832,0.66837,137000000.0
2006-11-06 07:46:00,0.66844,0.66847,0.66841,0.66841,36600000.0
2006-11-06 07:47:00,0.6683,0.66839,0.66824,0.66839,55200000.0
2006-11-06 07:48:00,0.6685,0.6685,0.6683,0.6685,87999998.0
2006-11-06 07:49:00,0.66845,0.6685,0.66843,0.6685,127800002.0
2006-11-06 07:50:00,0.66843,0.66843,0.66822,0.66831,90499998.0
2006-11-06 07:51:00,0.6684,0.66854,0.66835,0.66835,119699999.0
2006-11-06 07:52:00,0.66843,0.66843,0.66835,0.66835,28600000.0
2006-11-06 07:53:00,0.66837,0.66846,0.66837,0.66837,27200000.0
2006-11-06 07:54:00,0.66836,0.66858,0.66834,0.66834,91499999.0
2006-11-06 07:55:00,0.66845,0.66845,0.6684,0.6684,24800000.0
2006-11-06 07:56:00,0.66852,0.66857,0.66838,0.6684,69900001.0
2006-11-06 07:57:00,0.66847,0.66847,0.66832,0.66838,110599999.0
2006-11-06 07:58:00,0.66832,0.66842,0.66817,0.66832,104400001.0
2006-11-06 07:59:00,0.66842,0.66842,0.66834,0.6684,71899999.0
2006-11-06 08:00:00,0.66822,0.66837,0.66812,0.66826,142500000.0
2006-11-06 08:01:00,0.66831,0.66831,0.66815,0.66831,87500000.0
2006-11-06 08:02:00,0.66836,0.66844,0.66825,0.66831,81400000.0
2006-11-06 08:03:00,0.66827,0.66827,0.66814,0.66827,91699999.0
2006-11-06 08:04:00,0.66824,0.66824,0.66806,0.66812,42999999.0
2006-11-06 08:05:00,0.66813,0.66813,0.6679,0.6679,87600000.0
2006-11-06 08:06:00,0.66797,0.66813,0.66792,0.66812,146500002.0
2006-11-06 08:07:00,0.66805,0.6682,0.66805,0.66816,80300000.0
2006-11-06 08:08:00,0.66806,0.66815,0.66788,0.66815,101700000.0
2006-11-06 08:09:00,0.66795,0.66806,0.66793,0.668,81300001.0
2006-11-06 08:10:00,0.66813,0.66825,0.6681,0.66818,91700000.0
2006-11-06 08:11:00,0.66803,0.66804,0.66786,0.6679,73300000.0
2006-11-06 08:12:00,0.66777,0.66791,0.66777,0.66788,41499999.0
2006-11-06 08:13:00,0.6678,0.6679,0.6678,0.6679,69900000.0
2006-11-06 08:14:00,0.6678,0.6678,0.66775,0.66775,14200000.0
2006-11-06 08:15:00,0.66784,0.66784,0.66763,0.66779,103500000.0
2006-11-06 08:16:00,0.66776,0.66782,0.66771,0.66778,63900000.0
2006-11-06 08:17:00,0.66768,0.66782,0.66768,0.66775,74800001.0
2006-11-06 08:18:00,0.66774,0.66782,0.66774,0.66779,63100000.0
2006-11-06 08:19:00,0.66787,0.66787,0.66768,0.6677,70099999.0
2006-11-06 08:20:00,0.6678,0.66791,0.6677,0.66784,125900001.0
2006-11-06 08:21:00,0.66779,0.66784,0.66768,0.66779,138400000.0
2006-11-06 08:22:00,0.66785,0.66785,0.66773,0.66773,14300000.0
2006-11-06 08:23:00,0.66777,0.66787,0.6677,0.66787,97100001.0
2006-11-06 08:24:00,0.66787,0.66787,0.66773,0.66787,82599999.0
2006-11-06 08:25:00,0.66782,0.66782,0.6677,0.6677,30200000.0
2006-11-06 08:26:00,0.66777,0.66777,0.66771,0.66771,75900000.0
2006-11-06 08:27:00,0.66768,0.66768,0.66768,0.66768,27800001.0
2006-11-06 08:28:00,0.66772,0.66778,0.66769,0.66778,34600001.0
2006-11-06 08:29:00,0.66785,0.6679,0.66763,0.66787,137000000.0
2006-11-06 08:30:00,0.668,0.66803,0.66746,0.66767,133900000.0
2006-11-06 08:31:00,0.66767,0.66789,0.66745,0.66788,86100001.0
2006-11-06 08:32:00,0.66793,0.66793,0.66785,0.66788,89999998.0
2006-11-06 08:33:00,0.66741,0.66797,0.66728,0.66791,90700000.0
2006-11-06 08:34:00,0.66784,0.66797,0.66784,0.66795,101000001.0
2006-11-06 08:35:00,0.66785,0.66797,0.66784,0.66796,94300000.0
2006-11-06 08:36:00,0.66775,0.66784,0.66766,0.66766,91199999.0
2006-11-06 08:37:00,0.66797,0.668,0.66754,0.66761,91199999.0
2006-11-06 08:38:00,0.66782,0.66784,0.66782,0.66782,20500000.0
2006-11-06 08:39:00,0.6679,0.66797,0.6679,0.6679,61300000.0
2006-11-06 08:40:00,0.66784,0.66787,0.66752,0.66767,99799999.0
2006-11-06 08:41:00,0.6679,0.66798,0.66781,0.66781,93099998.0
2006-11-06 08:42:00,0.66792,0.66792,0.66774,0.66786,79900000.0
2006-11-06 08:43:00,0.66786,0.66805,0.66786,0.66805,104200000.0
2006-11-06 08:44:00,0.66795,0.66795,0.66785,0.66785,61400000.0
2006-11-06 08:45:00,0.66792,0.66792,0.66787,0.66792,56999998.0
2006-11-06 08:46:00,0.66798,0.66798,0.66785,0.6679,69500001.0
2006-11-06 08:47:00,0.66775,0.66782,0.66737,0.66737,93999999.0
2006-11-06 08:48:00,0.6679,0.668,0.6679,0.66795,48700000.0
2006-11-06 08:49:00,0.66792,0.66792,0.66785,0.66785,25400000.0
2006-11-06 08:50:00,0.66781,0.66781,0.66766,0.66781,103599999.0
2006-11-06 08:51:00,0.6678,0.6678,0.6677,0.6677,86899999.0
2006-11-06 08:52:00,0.66779,0.66779,0.66773,0.66777,83699999.0
2006-11-06 08:53:00,0.66778,0.6678,0.6677,0.6677,111100001.0
2006-11-06 08:54:00,0.66775,0.6678,0.66775,0.66775,116199998.0
2006-11-06 08:55:00,0.66778,0.66779,0.66768,0.66776,89699998.0
2006-11-06 08:56:00,0.6677,0.66775,0.66745,0.6675,50299999.0
2006-11-06 08:57:00,0.66775,0.66775,0.6677,0.66772,53099998.0
2006-11-06 08:58:00,0.66773,0.66774,0.66764,0.66767,82199999.0
2006-11-06 08:59:00,0.66769,0.66785,0.66762,0.66785,59400000.0
2006-11-06 09:00:00,0.66783,0.6679,0.66783,0.6679,27100000.0
2006-11-06 09:01:00,0.6677,0.66784,0.6677,0.6677,69000000.0
2006-11-06 09:02:00,0.66761,0.66764,0.6674,0.66748,108900001.0
2006-11-06 09:03:00,0.66746,0.66746,0.66728,0.66733,113500000.0
2006-11-06 09:04:00,0.6674,0.6674,0.6671,0.66721,140000000.0
2006-11-06 09:05:00,0.66712,0.66725,0.66708,0.66725,107499998.0
2006-11-06 09:06:00,0.66709,0.66727,0.66709,0.66727,51500000.0
2006-11-06 09:07:00,0.66721,0.66729,0.66712,0.66715,104500000.0
2006-11-06 09:08:00,0.66729,0.66729,0.66718,0.66723,81399999.0
2006-11-06 09:09:00,0.66724,0.6673,0.66715,0.66728,118300002.0
2006-11-06 09:10:00,0.66728,0.66728,0.66711,0.6672,102500000.0
2006-11-06 09:11:00,0.66718,0.66718,0.66694,0.66694,51899999.0
2006-11-06 09:12:00,0.66687,0.66695,0.66677,0.66679,96500000.0
2006-11-06 09:13:00,0.66697,0.66711,0.66697,0.66703,60700000.0
2006-11-06 09:14:00,0.66708,0.66723,0.66707,0.66714,146199999.0
2006-11-06 09:15:00,0.6671,0.66723,0.6671,0.6671,118400000.0
2006-11-06 09:16:00,0.6673,0.66734,0.66727,0.66734,57700001.0
2006-11-06 09:17:00,0.66679,0.66729,0.66679,0.66684,93900001.0
2006-11-06 09:18:00,0.66733,0.6674,0.6673,0.66731,101400001.0
2006-11-06 09:19:00,0.66736,0.66752,0.66692,0.66734,147400000.0
2006-11-06 09:20:00,0.66719,0.66735,0.66708,0.66731,70800000.0
2006-11-06 09:21:00,0.66737,0.66747,0.66737,0.66743,87100000.0
2006-11-06 09:22:00,0.66759,0.66771,0.66759,0.66771,13600000.0
2006-11-06 09:23:00,0.66757,0.6676,0.66747,0.66758,99400001.0
2006-11-06 09:24:00,0.66755,0.66771,0.66755,0.66758,45500000.0
2006-11-06 09:25:00,0.66771,0.66779,0.66763,0.6677,122199998.0
2006-11-06 09:26:00,0.66774,0.66774,0.66762,0.66763,88600000.0
2006-11-06 09:27:00,0.66764,0.66769,0.66748,0.66748,82999999.0
2006-11-06 09:28:00,0.66753,0.66763,0.6675,0.6675,103200003.0
2006-11-06 09:29:00,0.66754,0.66761,0.66747,0.66753,101799999.0
2006-11-06 09:30:00,0.66753,0.66758,0.66727,0.66732,93600000.0
2006-11-06 09:31:00,0.66731,0.66731,0.66724,0.66724,31200000.0
2006-11-06 09:32:00,0.66719,0.66728,0.66709,0.66711,131800002.0
2006-11-06 09:33:00,0.66711,0.66729,0.66711,0.66723,130699999.0
2006-11-06 09:34:00,0.66697,0.66718,0.66687,0.66718,110000000.0
2006-11-06 09:35:00,0.66727,0.66738,0.66724,0.66733,114600000.0
2006-11-06 09:36:00,0.6672,0.66734,0.66714,0.66714,62300000.0
2006-11-06 09:37:00,0.66709,0.66709,0.66683,0.66683,93200000.0
2006-11-06 09:38:00,0.66709,0.66711,0.66695,0.66695,86399999.0
2006-11-06 09:39:00,0.66708,0.66716,0.66708,0.66713,23700000.0
2006-11-06 09:40:00,0.66714,0.66719,0.66714,0.66715,49000000.0
2006-11-06 09:41:00,0.66708,0.66709,0.66693,0.66706,85500000.0
2006-11-06 09:42:00,0.66701,0.66713,0.66694,0.66694,63099999.0
2006-11-06 09:43:00,0.66695,0.66704,0.66683,0.66683,116499999.0
2006-11-06 09:44:00,0.66676,0.66677,0.6667,0.66671,72399999.0
2006-11-06 09:45:00,0.66673,0.66683,0.66668,0.66668,138000001.0
2006-11-06 09:46:00,0.66657,0.66666,0.66627,0.66627,145199999.0
2006-11-06 09:47:00,0.66615,0.66615,0.66593,0.66615,99600001.0
2006-11-06 09:48:00,0.66606,0.66606,0.66584,0.66593,92699998.0
2006-11-06 09:49:00,0.6659,0.66598,0.66576,0.6659,103100001.0
2006-11-06 09:50:00,0.66583,0.66583,0.66563,0.6657,65600000.0
2006-11-06 09:51:00,0.66571,0.66571,0.66556,0.66571,71800002.0
2006-11-06 09:52:00,0.66578,0.66583,0.66575,0.66583,42100000.0
2006-11-06 09:53:00,0.6659,0.66595,0.66578,0.6659,69000000.0
2006-11-06 09:54:00,0.66592,0.666,0.66582,0.66594,71699999.0
2006-11-06 09:55:00,0.66575,0.66589,0.66572,0.6658,112600002.0
2006-11-06 09:56:00,0.66577,0.6659,0.66577,0.6659,118900001.0
2006-11-06 09:57:00,0.66582,0.66593,0.66582,0.66593,128100002.0
2006-11-06 09:58:00,0.6658,0.66585,0.66539,0.66539,86799998.0
2006-11-06 09:59:00,0.66547,0.66547,0.66531,0.66544,56500000.0
2006-11-06 10:00:00,0.6655,0.66569,0.6655,0.66566,75200002.0
2006-11-06 10:01:00,0.66567,0.66574,0.66559,0.66567,97500000.0
2006-11-06 10:02:00,0.66578,0.66601,0.66578,0.66587,97300000.0
2006-11-06 10:03:00,0.66585,0.66587,0.66573,0.66583,101600001.0
2006-11-06 10:04:00,0.6658,0.66581,0.66567,0.66567,41400000.0
2006-11-06 10:05:00,0.66554,0.66554,0.66514,0.66514,37400000.0
2006-11-06 10:06:00,0.66558,0.66568,0.66552,0.66568,119000002.0
2006-11-06 10:07:00,0.66559,0.66559,0.6655,0.66552,75499999.0
2006-11-06 10:08:00,0.66518,0.66545,0.66508,0.66534,65200001.0
2006-11-06 10:09:00,0.66535,0.66558,0.66515,0.6652,80200000.0
2006-11-06 10:10:00,0.66513,0.6653,0.66503,0.66514,142600003.0
2006-11-06 10:11:00,0.66521,0.66527,0.66514,0.66517,76500000.0
2006-11-06 10:12:00,0.66512,0.66528,0.66512,0.66528,37400000.0
2006-11-06 10:13:00,0.66524,0.66524,0.66511,0.66522,94099999.0
2006-11-06 10:14:00,0.66509,0.66509,0.66508,0.66508,15900000.0
2006-11-06 10:15:00,0.66502,0.66512,0.66501,0.66501,102300001.0
2006-11-06 10:16:00,0.6651,0.66514,0.66502,0.66502,109000001.0
2006-11-06 10:17:00,0.66514,0.66527,0.66514,0.66521,73499998.0
2006-11-06 10:18:00,0.66524,0.66539,0.66524,0.66526,115199997.0
2006-11-06 10:19:00,0.66527,0.66543,0.66527,0.66538,119599997.0
2006-11-06 10:20:00,0.66532,0.6654,0.66518,0.66538,107699999.0
2006-11-06 10:21:00,0.66534,0.66534,0.6649,0.6649,90899997.0
2006-11-06 10:22:00,0.66495,0.66514,0.66495,0.66508,116700002.0
2006-11-06 10:23:00,0.66499,0.66499,0.66469,0.66471,150099996.0
2006-11-06 10:24:00,0.6649,0.66513,0.6649,0.66512,41900000.0
2006-11-06 10:25:00,0.66514,0.66525,0.66499,0.66514,85200001.0
2006-11-06 10:26:00,0.6651,0.66524,0.66503,0.66503,107800001.0
2006-11-06 10:27:00,0.6651,0.66518,0.66509,0.66518,47000000.0
2006-11-06 10:28:00,0.66519,0.66527,0.66518,0.66523,63800000.0
2006-11-06 10:29:00,0.6654,0.66547,0.6654,0.66547,28000000.0
2006-11-06 10:30:00,0.66557,0.66563,0.66548,0.66563,86000000.0
2006-11-06 10:31:00,0.66558,0.66573,0.66556,0.66567,50799999.0
2006-11-06 10:32:00,0.66565,0.66576,0.66556,0.66576,78800000.0
2006-11-06 10:33:00,0.66572,0.6658,0.66569,0.66569,129599999.0
2006-11-06 10:34:00,0.66556,0.66569,0.66553,0.66569,67200000.0
2006-11-06 10:35:00,0.66572,0.66572,0.66565,0.66565,19000000.0
2006-11-06 10:36:00,0.66569,0.66585,0.66569,0.66585,46199999.0
2006-11-06 10:37:00,0.66595,0.66606,0.66585,0.666,98500000.0
2006-11-06 10:38:00,0.66595,0.66595,0.66578,0.66579,38600000.0
2006-11-06 10:39:00,0.66586,0.6663,0.66586,0.6663,102999998.0
2006-11-06 10:40:00,0.66637,0.66637,0.66619,0.66625,106000000.0
2006-11-06 10:41:00,0.66617,0.66624,0.66606,0.66606,126199999.0
2006-11-06 10:42:00,0.66623,0.66637,0.6662,0.66637,68399999.0
2006-11-06 10:43:00,0.66625,0.66625,0.66613,0.66613,81399999.0
2006-11-06 10:44:00,0.66622,0.66622,0.66607,0.66613,102100001.0
2006-11-06 10:45:00,0.66613,0.66618,0.66599,0.66618,128500000.0
2006-11-06 10:46:00,0.66599,0.66605,0.66557,0.66557,90399999.0
2006-11-06 10:47:00,0.666,0.66618,0.666,0.66618,162199998.0
2006-11-06 10:48:00,0.66613,0.6662,0.66605,0.6662,50800000.0
2006-11-06 10:49:00,0.66609,0.66609,0.66567,0.66592,118800000.0
2006-11-06 10:50:00,0.66622,0.66622,0.66606,0.66617,74000000.0
2006-11-06 10:51:00,0.66595,0.6663,0.66595,0.6663,18200000.0
2006-11-06 10:52:00,0.66626,0.66636,0.66622,0.66636,132500002.0
2006-11-06 10:53:00,0.66635,0.66635,0.66627,0.66635,77700001.0
2006-11-06 10:54:00,0.66632,0.66662,0.66632,0.66662,62199999.0
2006-11-06 10:55:00,0.66662,0.66662,0.66659,0.66662,60500000.0
2006-11-06 10:56:00,0.66655,0.66661,0.66655,0.66657,16400000.0
2006-11-06 10:57:00,0.66659,0.66663,0.66651,0.66652,62500000.0
2006-11-06 10:58:00,0.66646,0.66646,0.66628,0.66628,90900000.0
2006-11-06 10:59:00,0.66624,0.66632,0.66594,0.66594,62800000.0
2006-11-06 11:00:00,0.66584,0.66609,0.66573,0.66595,90100001.0
2006-11-06 11:01:00,0.66594,0.66619,0.66594,0.66616,113200001.0
2006-11-06 11:02:00,0.66614,0.66626,0.66599,0.66615,92100001.0
2006-11-06 11:03:00,0.66615,0.66625,0.66605,0.6662,144700002.0
2006-11-06 11:04:00,0.66618,0.66618,0.666,0.666,67900000.0
2006-11-06 11:05:00,0.66615,0.66615,0.66601,0.66601,47600000.0
2006-11-06 11:06:00,0.66595,0.66611,0.66587,0.66587,48600000.0
2006-11-06 11:07:00,0.66595,0.66613,0.66595,0.66607,130999999.0
2006-11-06 11:08:00,0.66602,0.6661,0.66598,0.66598,66600000.0
2006-11-06 11:09:00,0.66592,0.66613,0.66592,0.66613,49400000.0
2006-11-06 11:10:00,0.6661,0.66618,0.66589,0.66616,87300001.0
2006-11-06 11:11:00,0.66615,0.66615,0.66605,0.66608,61200000.0
2006-11-06 11:12:00,0.66606,0.6661,0.66591,0.66606,80699999.0
2006-11-06 11:13:00,0.66587,0.66598,0.66578,0.66582,121300001.0
2006-11-06 11:14:00,0.66582,0.66592,0.66582,0.66587,99600000.0
2006-11-06 11:15:00,0.66597,0.66602,0.66594,0.66595,81000000.0
2006-11-06 11:16:00,0.666,0.66609,0.66584,0.66609,70100000.0
2006-11-06 11:17:00,0.66613,0.66622,0.66606,0.66622,87200001.0
2006-11-06 11:18:00,0.66619,0.66619,0.66595,0.66607,141200000.0
2006-11-06 11:19:00,0.666,0.66627,0.666,0.66625,146800001.0
2006-11-06 11:20:00,0.66623,0.66627,0.66616,0.66618,53599999.0
2006-11-06 11:21:00,0.66614,0.66625,0.66602,0.66602,77000001.0
2006-11-06 11:22:00,0.66593,0.66621,0.66593,0.66614,117400000.0
2006-11-06 11:23:00,0.66622,0.66622,0.66592,0.66592,64400000.0
2006-11-06 11:24:00,0.66594,0.66608,0.66594,0.66608,116499999.0
2006-11-06 11:25:00,0.66603,0.66606,0.66595,0.66595,70800000.0
2006-11-06 11:26:00,0.66603,0.66612,0.66598,0.66598,104500000.0
2006-11-06 11:27:00,0.66578,0.66599,0.66552,0.66567,118599999.0
2006-11-06 11:28:00,0.66603,0.66617,0.66597,0.66617,33500000.0
2006-11-06 11:29:00,0.66627,0.66627,0.66606,0.66606,86100001.0
2006-11-06 11:30:00,0.66614,0.66629,0.66614,0.66625,58000001.0
2006-11-06 11:31:00,0.66627,0.66627,0.66609,0.66609,131500001.0
2006-11-06 11:32:00,0.66612,0.6663,0.66612,0.66619,74100002.0
2006-11-06 11:33:00,0.66617,0.66628,0.66617,0.66628,124300002.0
2006-11-06 11:34:00,0.66614,0.66619,0.66596,0.66607,64100001.0
2006-11-06 11:35:00,0.66605,0.66605,0.66586,0.66603,41500000.0
2006-11-06 11:36:00,0.66596,0.6661,0.66583,0.66608,121200002.0
2006-11-06 11:37:00,0.66607,0.66607,0.66585,0.66585,60900000.0
2006-11-06 11:38:00,0.6659,0.66592,0.66576,0.66588,142599997.0
2006-11-06 11:39:00,0.66581,0.66591,0.66577,0.66577,109199999.0
2006-11-06 11:40:00,0.66574,0.66603,0.66574,0.66598,114399998.0
2006-11-06 11:41:00,0.66592,0.66597,0.66588,0.66588,66999999.0
2006-11-06 11:42:00,0.6658,0.66585,0.6658,0.6658,59400000.0
2006-11-06 11:43:00,0.66583,0.666,0.66583,0.66592,130200000.0
2006-11-06 11:44:00,0.66591,0.66591,0.66562,0.66577,48400001.0
2006-11-06 11:45:00,0.66561,0.66561,0.66534,0.66546,91300000.0
2006-11-06 11:46:00,0.66548,0.6656,0.66534,0.66555,171200000.0
2006-11-06 11:47:00,0.66563,0.66563,0.66528,0.66536,62300001.0
2006-11-06 11:48:00,0.66535,0.66536,0.66525,0.66525,88999999.0
2006-11-06 11:49:00,0.66537,0.6654,0.66522,0.6654,80600000.0
2006-11-06 11:50:00,0.66538,0.66551,0.6653,0.66543,144899999.0
2006-11-06 11:51:00,0.66563,0.66575,0.66555,0.6657,99100000.0
2006-11-06 11:52:00,0.66579,0.66598,0.66575,0.66598,98100000.0
2006-11-06 11:53:00,0.666,0.66618,0.666,0.66618,118599998.0
2006-11-06 11:54:00,0.66607,0.66628,0.66607,0.66623,145900003.0
2006-11-06 11:55:00,0.66595,0.66614,0.66593,0.66614,86800000.0
2006-11-06 11:56:00,0.66622,0.66622,0.66609,0.66614,66100002.0
2006-11-06 11:57:00,0.66611,0.66629,0.66609,0.66629,74200000.0
2006-11-06 11:58:00,0.66644,0.66654,0.66632,0.66648,179099999.0
2006-11-06 11:59:00,0.66655,0.66665,0.66655,0.66659,97900000.0
2006-11-06 12:00:00,0.6666,0.66665,0.66652,0.66665,46000000.0
2006-11-06 12:01:00,0.66666,0.66672,0.66658,0.66667,110300000.0
2006-11-06 12:02:00,0.66648,0.6666,0.66643,0.66652,97800000.0
2006-11-06 12:03:00,0.6665,0.66654,0.66639,0.66654,94000001.0
2006-11-06 12:04:00,0.6666,0.6666,0.66642,0.6665,70000002.0
2006-11-06 12:05:00,0.66648,0.6665,0.66643,0.66645,83600001.0
2006-11-06 12:06:00,0.66642,0.66658,0.66642,0.66658,89399999.0
2006-11-06 12:07:00,0.66655,0.66662,0.66655,0.66655,95800000.0
2006-11-06 12:08:00,0.6665,0.6666,0.66645,0.66645,61499999.0
2006-11-06 12:09:00,0.66648,0.66651,0.66645,0.66647,83799998.0
2006-11-06 12:10:00,0.66642,0.66651,0.66633,0.66646,70600000.0
2006-11-06 12:11:00,0.66632,0.66632,0.66623,0.66624,67000000.0
2006-11-06 12:12:00,0.66614,0.66627,0.66614,0.66627,51700001.0
2006-11-06 12:13:00,0.66626,0.66631,0.66619,0.66631,78599999.0
2006-11-06 12:14:00,0.66633,0.66633,0.6662,0.6662,88400000.0
2006-11-06 12:15:00,0.66611,0.66623,0.66611,0.66622,70699999.0
2006-11-06 12:16:00,0.66623,0.66642,0.66623,0.66642,75799999.0
2006-11-06 12:17:00,0.66644,0.66661,0.66642,0.66642,147399997.0
2006-11-06 12:18:00,0.66656,0.66675,0.66656,0.66675,74799999.0
2006-11-06 12:19:00,0.6667,0.6667,0.66651,0.66651,42000000.0
2006-11-06 12:20:00,0.66652,0.66668,0.66646,0.66657,88600000.0
2006-11-06 12:21:00,0.6665,0.66665,0.6665,0.66665,85900000.0
2006-11-06 12:22:00,0.6667,0.66675,0.66665,0.6667,93200001.0
2006-11-06 12:23:00,0.6666,0.6667,0.66654,0.66665,68400000.0
2006-11-06 12:24:00,0.66665,0.66669,0.66653,0.66653,116700000.0
2006-11-06 12:25:00,0.66654,0.66665,0.66654,0.66659,98599999.0
2006-11-06 12:26:00,0.66658,0.66671,0.66651,0.66667,102599998.0
2006-11-06 12:27:00,0.66672,0.66672,0.66659,0.66671,72100000.0
2006-11-06 12:28:00,0.66673,0.66692,0.66673,0.66692,52200001.0
2006-11-06 12:29:00,0.66692,0.66696,0.66686,0.66693,121000000.0
2006-11-06 12:30:00,0.66688,0.66711,0.66674,0.66674,77099999.0
2006-11-06 12:31:00,0.6669,0.66708,0.66672,0.66708,83199999.0
2006-11-06 12:32:00,0.6672,0.6672,0.66691,0.66698,128299999.0
2006-11-06 12:33:00,0.66709,0.66709,0.66696,0.66703,74200001.0
2006-11-06 12:34:00,0.6671,0.66715,0.66686,0.66703,132899999.0
2006-11-06 12:35:00,0.66698,0.66698,0.66675,0.6669,88499998.0
2006-11-06 12:36:00,0.66683,0.66694,0.6666,0.66682,90200000.0
2006-11-06 12:37:00,0.66682,0.66697,0.66677,0.66677,62100000.0
2006-11-06 12:38:00,0.66697,0.66697,0.66667,0.66695,99200000.0
2006-11-06 12:39:00,0.66698,0.66709,0.66695,0.66707,126400001.0
2006-11-06 12:40:00,0.66705,0.66705,0.66653,0.66696,119400001.0
2006-11-06 12:41:00,0.66699,0.66701,0.66691,0.66697,81900000.0
2006-11-06 12:42:00,0.66688,0.66702,0.66688,0.66692,80700001.0
2006-11-06 12:43:00,0.66695,0.667,0.66695,0.667,68599999.0
2006-11-06 12:44:00,0.66688,0.66689,0.66678,0.66678,20799999.0
2006-11-06 12:45:00,0.66677,0.66688,0.66673,0.66673,82900000.0
2006-11-06 12:46:00,0.6668,0.66685,0.6668,0.66685,57800002.0
2006-11-06 12:47:00,0.66693,0.66695,0.66669,0.66695,226900001.0
2006-11-06 12:48:00,0.6669,0.667,0.66682,0.667,85199999.0
2006-11-06 12:49:00,0.6671,0.66711,0.66706,0.66707,94799999.0
2006-11-06 12:50:00,0.66695,0.66717,0.66695,0.66696,72900000.0
2006-11-06 12:51:00,0.66708,0.66726,0.66704,0.66709,70800000.0
2006-11-06 12:52:00,0.66699,0.6672,0.66693,0.6671,101300000.0
2006-11-06 12:53:00,0.66707,0.66718,0.66706,0.66712,138799998.0
2006-11-06 12:54:00,0.66721,0.66721,0.66708,0.66708,80699998.0
2006-11-06 12:55:00,0.66698,0.66717,0.6669,0.66705,138899999.0
2006-11-06 12:56:00,0.66712,0.66715,0.66709,0.6671,56399999.0
2006-11-06 12:57:00,0.66708,0.66717,0.66704,0.66715,111599998.0
2006-11-06 12:58:00,0.66717,0.66722,0.6671,0.66712,136200000.0
2006-11-06 12:59:00,0.6673,0.66735,0.6673,0.66735,37199999.0
2006-11-06 13:00:00,0.66758,0.66771,0.66747,0.66766,50700000.0
2006-11-06 13:01:00,0.66764,0.66771,0.6675,0.6675,57900000.0
2006-11-06 13:02:00,0.66733,0.66753,0.66733,0.66747,103699999.0
2006-11-06 13:03:00,0.66735,0.66742,0.66725,0.6674,59299999.0
2006-11-06 13:04:00,0.66732,0.66745,0.6673,0.66734,94499999.0
2006-11-06 13:05:00,0.66737,0.66748,0.66737,0.66748,4800000.0
2006-11-06 13:06:00,0.66747,0.66753,0.66739,0.66745,87499999.0
2006-11-06 13:07:00,0.6673,0.66754,0.6673,0.66754,97000001.0
2006-11-06 13:08:00,0.66742,0.6677,0.66739,0.66739,115000001.0
2006-11-06 13:09:00,0.66758,0.66758,0.66707,0.66707,56600000.0
2006-11-06 13:10:00,0.66713,0.66724,0.66713,0.66713,129900001.0
2006-11-06 13:11:00,0.66707,0.66711,0.66687,0.66687,104900000.0
2006-11-06 13:12:00,0.66707,0.66711,0.66685,0.66701,176299999.0
2006-11-06 13:13:00,0.66695,0.66702,0.6669,0.66701,112100000.0
2006-11-06 13:14:00,0.66689,0.66692,0.66667,0.66667,67000000.0
2006-11-06 13:15:00,0.66667,0.66678,0.66667,0.66676,76700000.0
2006-11-06 13:16:00,0.66673,0.66673,0.66646,0.66646,67500000.0
2006-11-06 13:17:00,0.66657,0.66658,0.66653,0.66653,66499999.0
2006-11-06 13:18:00,0.66651,0.66663,0.66642,0.66642,90199998.0
2006-11-06 13:19:00,0.66652,0.66677,0.66652,0.66677,33700001.0
2006-11-06 13:20:00,0.66671,0.66678,0.66654,0.66654,120399998.0
2006-11-06 13:21:00,0.6665,0.6665,0.6663,0.6663,65300000.0
2006-11-06 13:22:00,0.66629,0.66641,0.66606,0.66622,106700001.0
2006-11-06 13:23:00,0.66634,0.66642,0.66621,0.66637,104500000.0
2006-11-06 13:24:00,0.6662,0.66637,0.66599,0.66599,87199999.0
2006-11-06 13:25:00,0.66606,0.66625,0.66602,0.6662,95600002.0
2006-11-06 13:26:00,0.6662,0.66625,0.666,0.66625,100900001.0
2006-11-06 13:27:00,0.66632,0.66632,0.66601,0.66601,73400000.0
2006-11-06 13:28:00,0.66605,0.66621,0.66605,0.66613,87700001.0
2006-11-06 13:29:00,0.66612,0.66625,0.66612,0.66612,137000001.0
2006-11-06 13:30:00,0.66604,0.6662,0.66602,0.66608,63200000.0
2006-11-06 13:31:00,0.66607,0.66635,0.66607,0.66635,47000000.0
2006-11-06 13:32:00,0.6663,0.6663,0.66622,0.66623,94800001.0
2006-11-06 13:33:00,0.66617,0.66624,0.66613,0.66613,39700000.0
2006-11-06 13:34:00,0.66621,0.66622,0.66611,0.66611,80900000.0
2006-11-06 13:35:00,0.66611,0.66611,0.66579,0.6658,103000000.0
2006-11-06 13:36:00,0.66579,0.66586,0.66572,0.66572,126900004.0
2006-11-06 13:37:00,0.66579,0.66592,0.66579,0.66581,122800000.0
2006-11-06 13:38:00,0.66575,0.66575,0.66569,0.66575,93400000.0
2006-11-06 13:39:00,0.66575,0.66575,0.6656,0.6656,63600000.0
2006-11-06 13:40:00,0.66561,0.66572,0.66557,0.66572,51900000.0
2006-11-06 13:41:00,0.66568,0.66585,0.66563,0.66585,111500001.0
2006-11-06 13:42:00,0.66582,0.66594,0.66582,0.66582,104100001.0
2006-11-06 13:43:00,0.6659,0.66601,0.66585,0.66601,52700000.0
2006-11-06 13:44:00,0.66602,0.66602,0.66578,0.6659,112199999.0
2006-11-06 13:45:00,0.66588,0.66601,0.66582,0.66598,76600001.0
2006-11-06 13:46:00,0.6659,0.66595,0.66585,0.6659,61100000.0
2006-11-06 13:47:00,0.66589,0.66592,0.66588,0.66588,112100000.0
2006-11-06 13:48:00,0.6658,0.66594,0.6658,0.66588,78199999.0
2006-11-06 13:49:00,0.66597,0.66597,0.66583,0.66587,33900000.0
2006-11-06 13:50:00,0.6659,0.6659,0.66575,0.6658,45400000.0
2006-11-06 13:51:00,0.66565,0.66575,0.66565,0.66575,114000002.0
2006-11-06 13:52:00,0.66572,0.66572,0.66555,0.66561,61100000.0
2006-11-06 13:53:00,0.66567,0.66572,0.66558,0.66568,86099999.0
2006-11-06 13:54:00,0.6657,0.66575,0.66565,0.66575,72400000.0
2006-11-06 13:55:00,0.66575,0.6658,0.66565,0.6657,67899999.0
2006-11-06 13:56:00,0.66585,0.66597,0.66585,0.66591,60699999.0
2006-11-06 13:57:00,0.66607,0.66607,0.66598,0.66603,61300000.0
2006-11-06 13:58:00,0.66608,0.66608,0.66574,0.66581,83100000.0
2006-11-06 13:59:00,0.66578,0.66595,0.66578,0.66582,96200001.0
2006-11-06 14:00:00,0.66579,0.66584,0.66555,0.66575,26399999.0
2006-11-06 14:01:00,0.66586,0.66611,0.66586,0.66603,67900000.0
2006-11-06 14:02:00,0.666,0.666,0.66582,0.66585,39800000.0
2006-11-06 14:03:00,0.6659,0.66603,0.6659,0.66597,109799998.0
2006-11-06 14:04:00,0.66607,0.66611,0.66598,0.666,93700001.0
2006-11-06 14:05:00,0.66587,0.66587,0.66576,0.66576,99500000.0
2006-11-06 14:06:00,0.6658,0.66603,0.66578,0.66589,78000000.0
2006-11-06 14:07:00,0.66582,0.66593,0.66571,0.66587,115300001.0
2006-11-06 14:08:00,0.66585,0.66613,0.66585,0.66613,75100000.0
2006-11-06 14:09:00,0.66612,0.66612,0.66591,0.66594,143300000.0
2006-11-06 14:10:00,0.66597,0.66602,0.66592,0.66592,42100000.0
2006-11-06 14:11:00,0.66587,0.66587,0.66577,0.66577,10300000.0
2006-11-06 14:12:00,0.66578,0.66593,0.66578,0.66578,47700000.0
2006-11-06 14:13:00,0.66575,0.66588,0.66574,0.66574,70100000.0
2006-11-06 14:14:00,0.66575,0.66583,0.6657,0.66575,113200000.0
2006-11-06 14:15:00,0.66562,0.66581,0.66562,0.66575,109999999.0
2006-11-06 14:16:00,0.6657,0.66581,0.6657,0.6658,68500000.0
2006-11-06 14:17:00,0.66582,0.66582,0.66577,0.66581,106199998.0
2006-11-06 14:18:00,0.66575,0.66585,0.6657,0.6658,109099999.0
2006-11-06 14:19:00,0.66574,0.66585,0.66568,0.6658,98299999.0
2006-11-06 14:20:00,0.66575,0.6658,0.66575,0.6658,53399999.0
2006-11-06 14:21:00,0.66582,0.66583,0.66573,0.66578,60400000.0
2006-11-06 14:22:00,0.66563,0.66578,0.66563,0.66576,44899999.0
2006-11-06 14:23:00,0.66584,0.66597,0.66584,0.66588,89600001.0
2006-11-06 14:24:00,0.66597,0.66604,0.66588,0.66597,71099999.0
2006-11-06 14:25:00,0.66605,0.66622,0.66603,0.66611,164900003.0
2006-11-06 14:26:00,0.6662,0.6662,0.66602,0.66609,115900000.0
2006-11-06 14:27:00,0.66604,0.66604,0.66591,0.66594,90800000.0
2006-11-06 14:28:00,0.66608,0.66612,0.66606,0.66608,58500000.0
2006-11-06 14:29:00,0.66602,0.66615,0.66595,0.66609,120100000.0
2006-11-06 14:30:00,0.66615,0.66617,0.66605,0.66615,98600000.0
2006-11-06 14:31:00,0.66616,0.66626,0.66616,0.66619,78200000.0
2006-11-06 14:32:00,0.6662,0.66625,0.66612,0.6662,89899999.0
2006-11-06 14:33:00,0.66625,0.66625,0.66618,0.66618,66100000.0
2006-11-06 14:34:00,0.66627,0.66627,0.66609,0.6662,65299999.0
2006-11-06 14:35:00,0.66629,0.66629,0.66594,0.66618,229600001.0
2006-11-06 14:36:00,0.66618,0.66622,0.66612,0.66612,58900000.0
2006-11-06 14:37:00,0.66606,0.66619,0.66606,0.6661,54599999.0
2006-11-06 14:38:00,0.66613,0.66618,0.66611,0.66616,67900001.0
2006-11-06 14:39:00,0.66608,0.66624,0.66608,0.66624,167499998.0
2006-11-06 14:40:00,0.66629,0.66643,0.66628,0.66642,30900000.0
2006-11-06 14:41:00,0.66638,0.66642,0.66628,0.66642,112899998.0
2006-11-06 14:42:00,0.66645,0.66653,0.6664,0.66653,101100000.0
2006-11-06 14:43:00,0.66645,0.6665,0.66637,0.6665,44700000.0
2006-11-06 14:44:00,0.66642,0.66654,0.66642,0.66654,59099999.0
2006-11-06 14:45:00,0.66641,0.66642,0.66622,0.66635,155100000.0
2006-11-06 14:46:00,0.66643,0.66643,0.66635,0.66636,68300000.0
2006-11-06 14:47:00,0.66628,0.66641,0.66622,0.6663,185300000.0
2006-11-06 14:48:00,0.66637,0.66639,0.66632,0.66632,108199999.0
2006-11-06 14:49:00,0.66632,0.66635,0.66629,0.6663,114200000.0
2006-11-06 14:50:00,0.66627,0.66632,0.66618,0.66632,92099999.0
2006-11-06 14:51:00,0.66627,0.66642,0.6662,0.6664,75600000.0
2006-11-06 14:52:00,0.66643,0.66645,0.66625,0.66625,63500000.0
2006-11-06 14:53:00,0.6664,0.66645,0.6663,0.6663,50699999.0
2006-11-06 14:54:00,0.66644,0.66654,0.6664,0.66653,81799998.0
2006-11-06 14:55:00,0.66653,0.66661,0.66651,0.66651,86900000.0
2006-11-06 14:56:00,0.66648,0.66657,0.66648,0.66657,38999999.0
2006-11-06 14:57:00,0.66651,0.6666,0.66651,0.66655,57400000.0
2006-11-06 14:58:00,0.66645,0.66655,0.66645,0.66645,60600000.0
2006-11-06 14:59:00,0.66614,0.66637,0.6661,0.6661,110299998.0
2006-11-06 15:00:00,0.66649,0.66653,0.66644,0.6665,75700001.0
2006-11-06 15:01:00,0.66647,0.66647,0.66637,0.66641,90600001.0
2006-11-06 15:02:00,0.66643,0.66643,0.6663,0.6663,96500001.0
2006-11-06 15:03:00,0.66634,0.66641,0.66623,0.66627,67900000.0
2006-11-06 15:04:00,0.66622,0.66631,0.66619,0.6663,76300000.0
2006-11-06 15:05:00,0.66625,0.6663,0.6662,0.66625,71700000.0
2006-11-06 15:06:00,0.66623,0.66623,0.66581,0.66592,147400003.0
2006-11-06 15:07:00,0.66593,0.66597,0.6659,0.66597,81299999.0
2006-11-06 15:08:00,0.66596,0.66596,0.66546,0.66546,94499999.0
2006-11-06 15:09:00,0.66561,0.66561,0.66544,0.66561,78600000.0
2006-11-06 15:10:00,0.6656,0.6656,0.6653,0.6653,92600000.0
2006-11-06 15:11:00,0.66524,0.66561,0.66524,0.66556,64500000.0
2006-11-06 15:12:00,0.6656,0.66563,0.66546,0.66546,97499999.0
2006-11-06 15:13:00,0.66545,0.66568,0.66545,0.66567,67799999.0
2006-11-06 15:14:00,0.66572,0.66572,0.66546,0.66558,73000000.0
2006-11-06 15:15:00,0.66568,0.66574,0.66563,0.66573,122499999.0
2006-11-06 15:16:00,0.66568,0.66571,0.66561,0.66567,102100000.0
2006-11-06 15:17:00,0.66564,0.66586,0.66564,0.66586,25500000.0
2006-11-06 15:18:00,0.66575,0.66575,0.66566,0.66566,52800000.0
2006-11-06 15:19:00,0.6658,0.6658,0.66575,0.6658,123999999.0
2006-11-06 15:20:00,0.66581,0.66594,0.66574,0.66594,100300000.0
2006-11-06 15:21:00,0.66587,0.66587,0.6658,0.6658,111100000.0
2006-11-06 15:22:00,0.66584,0.66584,0.66581,0.66581,16500000.0
2006-11-06 15:23:00,0.6658,0.66591,0.6658,0.66581,54100000.0
2006-11-06 15:24:00,0.66585,0.66611,0.66583,0.66594,187400000.0
2006-11-06 15:25:00,0.66605,0.66617,0.66599,0.66613,167599999.0
2006-11-06 15:26:00,0.66607,0.66622,0.66607,0.66617,88900001.0
2006-11-06 15:27:00,0.6661,0.66625,0.6661,0.66611,75000000.0
2006-11-06 15:28:00,0.66611,0.66635,0.66611,0.66626,28900000.0
2006-11-06 15:29:00,0.66631,0.66647,0.66627,0.66627,75700000.0
2006-11-06 15:30:00,0.66632,0.66636,0.6663,0.6663,76099999.0
2006-11-06 15:31:00,0.66633,0.66633,0.6662,0.66632,100499999.0
2006-11-06 15:32:00,0.66623,0.66623,0.6661,0.66622,63699999.0
2006-11-06 15:33:00,0.66621,0.66636,0.66617,0.66636,128600001.0
2006-11-06 15:34:00,0.66624,0.66641,0.66624,0.66635,72399999.0
2006-11-06 15:35:00,0.66636,0.66636,0.66623,0.66627,101700001.0
2006-11-06 15:36:00,0.66623,0.66625,0.66617,0.66619,64400000.0
2006-11-06 15:37:00,0.66625,0.66632,0.66617,0.66623,83400000.0
2006-11-06 15:38:00,0.66632,0.66632,0.66626,0.66626,47299999.0
2006-11-06 15:39:00,0.66626,0.66633,0.66615,0.66633,78800000.0
2006-11-06 15:40:00,0.6663,0.6663,0.66601,0.66601,61900000.0
2006-11-06 15:41:00,0.66623,0.66627,0.66618,0.66621,40500000.0
2006-11-06 15:42:00,0.66619,0.66628,0.66611,0.66624,50600000.0
2006-11-06 15:43:00,0.66632,0.66632,0.66617,0.6662,71799998.0
2006-11-06 15:44:00,0.66622,0.66622,0.66607,0.66613,110100000.0
2006-11-06 15:45:00,0.66609,0.66616,0.66599,0.666,113999997.0
2006-11-06 15:46:00,0.66607,0.66628,0.66606,0.66606,73300000.0
2006-11-06 15:47:00,0.66611,0.66616,0.66606,0.66616,64500000.0
2006-11-06 15:48:00,0.66607,0.66607,0.66592,0.666,58900000.0
2006-11-06 15:49:00,0.66594,0.6661,0.66594,0.66599,107900000.0
2006-11-06 15:50:00,0.66598,0.66607,0.66596,0.66607,64300000.0
2006-11-06 15:51:00,0.66593,0.66595,0.66585,0.66595,61400000.0
2006-11-06 15:52:00,0.66583,0.66603,0.66583,0.66598,59900000.0
2006-11-06 15:53:00,0.66598,0.66615,0.66598,0.66615,91699999.0
2006-11-06 15:54:00,0.66614,0.66622,0.66602,0.66602,68500002.0
2006-11-06 15:55:00,0.66601,0.66615,0.666,0.66615,66300000.0
2006-11-06 15:56:00,0.66602,0.6661,0.66592,0.66609,75500001.0
2006-11-06 15:57:00,0.66614,0.66614,0.66603,0.66603,78000000.0
2006-11-06 15:58:00,0.66617,0.66624,0.66617,0.66621,58200000.0
2006-11-06 15:59:00,0.66607,0.66622,0.666,0.66622,101500002.0
2006-11-06 16:00:00,0.66619,0.66629,0.66619,0.66628,66100000.0
2006-11-06 16:01:00,0.66634,0.6664,0.66628,0.66635,50200000.0
2006-11-06 16:02:00,0.66635,0.66635,0.6663,0.6663,97800000.0
2006-11-06 16:03:00,0.66634,0.66634,0.66623,0.66623,21400000.0
2006-11-06 16:04:00,0.66602,0.66629,0.66597,0.66617,77800000.0
2006-11-06 16:05:00,0.66618,0.66628,0.66618,0.66628,38399999.0
2006-11-06 16:06:00,0.66638,0.66641,0.66633,0.66638,148699999.0
2006-11-06 16:07:00,0.6663,0.66635,0.66627,0.66635,64900001.0
2006-11-06 16:08:00,0.6662,0.66636,0.66605,0.66609,116299998.0
2006-11-06 16:09:00,0.66627,0.66637,0.66623,0.6663,129499999.0
2006-11-06 16:10:00,0.66637,0.66651,0.66632,0.66644,121599999.0
2006-11-06 16:11:00,0.66641,0.66663,0.66641,0.66657,71199999.0
2006-11-06 16:12:00,0.66657,0.66663,0.66653,0.66663,65399999.0
2006-11-06 16:13:00,0.66651,0.66669,0.66648,0.6665,67600001.0
2006-11-06 16:14:00,0.66656,0.66662,0.66651,0.66651,40599999.0
2006-11-06 16:15:00,0.66645,0.6666,0.66643,0.66645,107700000.0
2006-11-06 16:16:00,0.66652,0.66652,0.6662,0.66632,89999999.0
2006-11-06 16:17:00,0.66636,0.66661,0.66636,0.66661,62100000.0
2006-11-06 16:18:00,0.66653,0.6667,0.66644,0.66666,123800000.0
2006-11-06 16:19:00,0.66662,0.66664,0.66645,0.66646,107700000.0
2006-11-06 16:20:00,0.6665,0.6666,0.66647,0.6666,54999999.0
2006-11-06 16:21:00,0.66655,0.66676,0.66655,0.66655,125499999.0
2006-11-06 16:22:00,0.6666,0.6667,0.66654,0.66654,102599999.0
2006-11-06 16:23:00,0.66651,0.66664,0.66651,0.66662,70500001.0
2006-11-06 16:24:00,0.66665,0.66665,0.6665,0.66658,82899998.0
2006-11-06 16:25:00,0.66659,0.66669,0.66657,0.66665,87099999.0
2006-11-06 16:26:00,0.66654,0.66665,0.66654,0.66665,127999998.0
2006-11-06 16:27:00,0.6666,0.6666,0.66638,0.6665,111699999.0
2006-11-06 16:28:00,0.66638,0.6667,0.66638,0.6667,60200000.0
2006-11-06 16:29:00,0.6667,0.6667,0.66659,0.66665,108399999.0
2006-11-06 16:30:00,0.66661,0.66685,0.66661,0.66673,54399999.0
2006-11-06 16:31:00,0.66677,0.66685,0.66672,0.66679,97400001.0
2006-11-06 16:32:00,0.66679,0.66682,0.66677,0.66677,143500001.0
2006-11-06 16:33:00,0.66683,0.66692,0.66673,0.66678,125500000.0
2006-11-06 16:34:00,0.66674,0.66692,0.66674,0.66678,89900001.0
2006-11-06 16:35:00,0.66682,0.66691,0.66673,0.66681,56300000.0
2006-11-06 16:36:00,0.66678,0.66704,0.66678,0.66689,98600000.0
2006-11-06 16:37:00,0.66665,0.66685,0.66663,0.66679,96800000.0
2006-11-06 16:38:00,0.66679,0.66679,0.6667,0.6667,93200000.0
2006-11-06 16:39:00,0.66674,0.66699,0.66674,0.6669,85100001.0
2006-11-06 16:40:00,0.66692,0.66704,0.66692,0.66699,65500003.0
2006-11-06 16:41:00,0.66691,0.66691,0.66652,0.66654,89099999.0
2006-11-06 16:42:00,0.66656,0.66673,0.66656,0.66671,62900000.0
2006-11-06 16:43:00,0.66657,0.66667,0.66647,0.66667,79600001.0
2006-11-06 16:44:00,0.66681,0.66687,0.66675,0.66675,122699998.0
2006-11-06 16:45:00,0.66689,0.66694,0.66684,0.66685,99400000.0
2006-11-06 16:46:00,0.66692,0.66707,0.66681,0.66707,137299999.0
2006-11-06 16:47:00,0.66713,0.66717,0.66697,0.66717,111399999.0
2006-11-06 16:48:00,0.66725,0.66725,0.66712,0.66718,68000000.0
2006-11-06 16:49:00,0.66713,0.66727,0.66703,0.66727,73500000.0
2006-11-06 16:50:00,0.66727,0.66727,0.66715,0.66725,41600000.0
2006-11-06 16:51:00,0.66726,0.66726,0.66711,0.66711,129799999.0
2006-11-06 16:52:00,0.66719,0.66719,0.66699,0.66706,83600000.0
2006-11-06 16:53:00,0.66705,0.66712,0.66705,0.66711,51200000.0
2006-11-06 16:54:00,0.66706,0.66727,0.66706,0.66727,133400000.0
2006-11-06 16:55:00,0.66728,0.66735,0.6672,0.6673,117099998.0
2006-11-06 16:56:00,0.66727,0.66727,0.66718,0.66725,60499999.0
2006-11-06 16:57:00,0.66726,0.66731,0.6671,0.66731,49400000.0
2006-11-06 16:58:00,0.66732,0.66732,0.66724,0.66731,78399998.0
2006-11-06 16:59:00,0.66723,0.66727,0.6671,0.66727,75500000.0
2006-11-06 17:00:00,0.66725,0.66725,0.66715,0.6672,106499999.0
2006-11-06 17:01:00,0.66723,0.66723,0.66697,0.66697,106400002.0
2006-11-06 17:02:00,0.66702,0.66711,0.66702,0.66711,53300000.0
2006-11-06 17:03:00,0.66711,0.66733,0.66689,0.66733,31900001.0
2006-11-06 17:04:00,0.66735,0.6674,0.66732,0.6674,51800000.0
2006-11-06 17:05:00,0.66735,0.66737,0.66729,0.66735,121300000.0
2006-11-06 17:06:00,0.66731,0.66742,0.66702,0.66714,79100000.0
2006-11-06 17:07:00,0.66722,0.66737,0.66722,0.66735,78199998.0
2006-11-06 17:08:00,0.6674,0.66751,0.66717,0.66724,111000003.0
2006-11-06 17:09:00,0.66742,0.66755,0.66742,0.66755,51099999.0
2006-11-06 17:10:00,0.66746,0.66746,0.66736,0.66743,52600000.0
2006-11-06 17:11:00,0.66725,0.66757,0.66725,0.66745,66500000.0
2006-11-06 17:12:00,0.66764,0.66778,0.66755,0.66767,91599999.0
2006-11-06 17:13:00,0.66772,0.6678,0.66766,0.66766,98199999.0
2006-11-06 17:14:00,0.66759,0.66782,0.66759,0.66779,91599999.0
2006-11-06 17:15:00,0.66782,0.66783,0.6674,0.66748,98500000.0
2006-11-06 17:16:00,0.66748,0.66758,0.66746,0.66748,103099999.0
2006-11-06 17:17:00,0.6674,0.66752,0.6674,0.66741,70000000.0
2006-11-06 17:18:00,0.66748,0.66762,0.66745,0.66762,102600000.0
2006-11-06 17:19:00,0.66758,0.66758,0.66729,0.66729,65000001.0
2006-11-06 17:20:00,0.66749,0.66754,0.66731,0.66734,110000002.0
2006-11-06 17:21:00,0.66725,0.6673,0.66722,0.6673,89200002.0
2006-11-06 17:22:00,0.6673,0.6674,0.6673,0.66737,84200001.0
2006-11-06 17:23:00,0.66734,0.66748,0.66734,0.66746,73300001.0
2006-11-06 17:24:00,0.66748,0.6675,0.6674,0.66748,93799999.0
2006-11-06 17:25:00,0.66739,0.66739,0.66735,0.66738,102800003.0
2006-11-06 17:26:00,0.66726,0.66726,0.66704,0.66704,78899998.0
2006-11-06 17:27:00,0.66707,0.66707,0.66674,0.6668,141899998.0
2006-11-06 17:28:00,0.66693,0.6671,0.66693,0.6671,80399999.0
2006-11-06 17:29:00,0.66723,0.66723,0.66689,0.66694,72299999.0
2006-11-06 17:30:00,0.66691,0.66704,0.6669,0.66692,101400000.0
2006-11-06 17:31:00,0.66686,0.66707,0.66686,0.6669,75600000.0
2006-11-06 17:32:00,0.66693,0.66695,0.66686,0.66687,57900000.0
2006-11-06 17:33:00,0.66696,0.66696,0.66687,0.66695,53500000.0
2006-11-06 17:34:00,0.66696,0.66696,0.6668,0.66687,107600000.0
2006-11-06 17:35:00,0.66676,0.66695,0.66676,0.66685,97499998.0
2006-11-06 17:36:00,0.66678,0.66698,0.66675,0.66682,113800001.0
2006-11-06 17:37:00,0.66688,0.66695,0.66688,0.66693,80600000.0
2006-11-06 17:38:00,0.66694,0.66705,0.66669,0.66669,129599998.0
2006-11-06 17:39:00,0.66653,0.6667,0.66653,0.6667,125399999.0
2006-11-06 17:40:00,0.66661,0.66675,0.66661,0.66665,47100000.0
2006-11-06 17:41:00,0.66674,0.66674,0.66674,0.66674,38200002.0
2006-11-06 17:42:00,0.66669,0.66673,0.66663,0.6667,80500001.0
2006-11-06 17:43:00,0.66677,0.66684,0.66671,0.66676,134200001.0
2006-11-06 17:44:00,0.66684,0.66701,0.66684,0.66701,66399999.0
2006-11-06 17:45:00,0.66705,0.66705,0.66685,0.66702,67699999.0
2006-11-06 17:46:00,0.66705,0.66705,0.66705,0.66705,28800000.0
2006-11-06 17:47:00,0.66672,0.66709,0.66672,0.66702,99000000.0
2006-11-06 17:48:00,0.66702,0.66702,0.66679,0.6668,120100004.0
2006-11-06 17:49:00,0.66683,0.66692,0.66667,0.66677,63699999.0
2006-11-06 17:50:00,0.66701,0.66737,0.66701,0.66737,89699998.0
2006-11-06 17:51:00,0.66736,0.66736,0.66716,0.66721,120400002.0
2006-11-06 17:52:00,0.66729,0.66736,0.66729,0.66736,14100000.0
2006-11-06 17:53:00,0.66742,0.66748,0.6674,0.66748,64400000.0
2006-11-06 17:54:00,0.66732,0.66733,0.66719,0.66733,50899999.0
2006-11-06 17:55:00,0.66723,0.66729,0.66711,0.66729,85499999.0
2006-11-06 17:56:00,0.66724,0.66732,0.66714,0.66725,132499999.0
2006-11-06 17:57:00,0.6672,0.66725,0.667,0.667,116499998.0
2006-11-06 17:58:00,0.66701,0.66734,0.66701,0.66723,123100001.0
2006-11-06 17:59:00,0.66724,0.66734,0.66693,0.66704,98800000.0
2006-11-06 18:00:00,0.66702,0.66724,0.66701,0.66724,72699999.0
2006-11-06 18:01:00,0.66732,0.66744,0.6673,0.66743,82200000.0
2006-11-06 18:02:00,0.66743,0.66765,0.66731,0.66765,152999998.0
2006-11-06 18:03:00,0.6676,0.66771,0.66757,0.66767,275600000.0
2006-11-06 18:04:00,0.66768,0.66777,0.66763,0.66763,213899998.0
2006-11-06 18:05:00,0.66761,0.6677,0.66741,0.66741,248999999.0
2006-11-06 18:06:00,0.66754,0.66776,0.66754,0.66763,105300000.0
2006-11-06 18:07:00,0.66754,0.6679,0.66754,0.66779,245000000.0
2006-11-06 18:08:00,0.66781,0.66799,0.66781,0.66799,119700000.0
2006-11-06 18:09:00,0.66803,0.66803,0.6678,0.66797,247400001.0
2006-11-06 18:10:00,0.6679,0.66793,0.66783,0.66785,181899999.0
2006-11-06 18:11:00,0.66792,0.66803,0.66792,0.66793,86300000.0
2006-11-06 18:12:00,0.66794,0.66794,0.66767,0.66772,97299998.0
2006-11-06 18:13:00,0.66776,0.66781,0.66764,0.6677,83399999.0
2006-11-06 18:14:00,0.66759,0.6678,0.66758,0.6678,78700000.0
2006-11-06 18:15:00,0.6678,0.66789,0.66779,0.66782,152700001.0
2006-11-06 18:16:00,0.66775,0.66775,0.66739,0.66739,314200001.0
2006-11-06 18:17:00,0.66737,0.66766,0.66737,0.66765,196999996.0
2006-11-06 18:18:00,0.66765,0.66785,0.66765,0.66773,333299999.0
2006-11-06 18:19:00,0.66767,0.66776,0.66753,0.6676,204699998.0
2006-11-06 18:20:00,0.66762,0.66777,0.66761,0.66768,110900000.0
2006-11-06 18:21:00,0.66759,0.66765,0.66753,0.66757,230599996.0
2006-11-06 18:22:00,0.66746,0.66746,0.6673,0.66744,78000000.0
2006-11-06 18:23:00,0.66748,0.66755,0.66745,0.66755,310199999.0
2006-11-06 18:24:00,0.66751,0.66751,0.66726,0.66746,226800002.0
2006-11-06 18:25:00,0.66743,0.66743,0.66728,0.6673,130600000.0
2006-11-06 18:26:00,0.66725,0.66743,0.66725,0.66743,164799998.0
2006-11-06 18:27:00,0.6674,0.66748,0.66737,0.66748,342500001.0
2006-11-06 18:28:00,0.66743,0.66749,0.66728,0.66732,170200002.0
2006-11-06 18:29:00,0.66732,0.66743,0.6673,0.66743,235400001.0
2006-11-06 18:30:00,0.66741,0.66741,0.66729,0.66737,74100000.0
2006-11-06 18:31:00,0.66733,0.6674,0.66728,0.66738,226400001.0
2006-11-06 18:32:00,0.6674,0.66745,0.6674,0.6674,25500000.0
2006-11-06 18:33:00,0.66745,0.66745,0.6673,0.66732,208199998.0
2006-11-06 18:34:00,0.66741,0.66752,0.66738,0.66752,89499999.0
2006-11-06 18:35:00,0.66751,0.66751,0.66734,0.66735,143700001.0
2006-11-06 18:36:00,0.66742,0.66751,0.66741,0.66743,147299998.0
2006-11-06 18:37:00,0.66745,0.66753,0.6674,0.66753,74500000.0
2006-11-06 18:38:00,0.6675,0.66755,0.6675,0.66755,149000001.0
2006-11-06 18:39:00,0.6675,0.6676,0.66745,0.66755,340800001.0
2006-11-06 18:40:00,0.66755,0.6676,0.66745,0.6676,76700000.0
2006-11-06 18:41:00,0.66753,0.66766,0.66747,0.66753,262100001.0
2006-11-06 18:42:00,0.66755,0.66755,0.66739,0.66753,81600001.0
2006-11-06 18:43:00,0.6675,0.66768,0.66735,0.66755,656899997.0
2006-11-06 18:44:00,0.66755,0.66758,0.66743,0.66753,353900000.0
2006-11-06 18:45:00,0.6676,0.6676,0.66742,0.66755,545999998.0
2006-11-06 18:46:00,0.6675,0.66765,0.6675,0.6676,189100001.0
2006-11-06 18:47:00,0.66756,0.66756,0.66746,0.66755,229700002.0
2006-11-06 18:48:00,0.66755,0.66755,0.6674,0.6674,147099999.0
2006-11-06 18:49:00,0.66744,0.66778,0.66744,0.66775,89699999.0
2006-11-06 18:50:00,0.66782,0.66786,0.66764,0.66786,95700000.0
2006-11-06 18:51:00,0.66766,0.66782,0.66766,0.66781,67700000.0
2006-11-06 18:52:00,0.66787,0.66788,0.66782,0.66782,96400001.0
2006-11-06 18:53:00,0.66794,0.66823,0.66794,0.66807,88200001.0
2006-11-06 18:54:00,0.66795,0.66816,0.66795,0.66802,122199998.0
2006-11-06 18:55:00,0.66804,0.66804,0.66786,0.66795,143300000.0
2006-11-06 18:56:00,0.66797,0.66797,0.66782,0.66782,124499999.0
2006-11-06 18:57:00,0.6678,0.66781,0.66768,0.66777,80499999.0
2006-11-06 18:58:00,0.6678,0.6679,0.6678,0.6679,74800000.0
2006-11-06 18:59:00,0.6678,0.6679,0.6678,0.6679,185099998.0
2006-11-06 19:00:00,0.66787,0.66787,0.66776,0.6678,144799999.0
2006-11-06 19:01:00,0.66788,0.6679,0.6678,0.6678,72499999.0
2006-11-06 19:02:00,0.66782,0.66782,0.66768,0.66773,66600001.0
2006-11-06 19:03:00,0.66765,0.66775,0.66765,0.6677,196300003.0
2006-11-06 19:04:00,0.66768,0.66783,0.66768,0.66776,131100000.0
2006-11-06 19:05:00,0.66775,0.6679,0.66775,0.6679,95899998.0
2006-11-06 19:06:00,0.66789,0.66795,0.66777,0.66785,258699997.0
2006-11-06 19:07:00,0.6679,0.66795,0.6677,0.6678,245100001.0
2006-11-06 19:08:00,0.6679,0.6679,0.6678,0.6679,117999999.0
2006-11-06 19:09:00,0.66795,0.66795,0.6678,0.66787,96300001.0
2006-11-06 19:10:00,0.66785,0.66786,0.66748,0.66748,86200000.0
2006-11-06 19:11:00,0.66735,0.66744,0.66727,0.66741,144300000.0
2006-11-06 19:12:00,0.66739,0.66748,0.66732,0.66735,56099999.0
2006-11-06 19:13:00,0.66727,0.66743,0.66724,0.6674,73200000.0
2006-11-06 19:14:00,0.66749,0.66749,0.66732,0.66732,65700000.0
2006-11-06 19:15:00,0.66732,0.66747,0.66732,0.66743,74900000.0
2006-11-06 19:16:00,0.6674,0.66753,0.6674,0.66753,80700001.0
2006-11-06 19:17:00,0.66748,0.66753,0.66732,0.66739,80800000.0
2006-11-06 19:18:00,0.66742,0.66752,0.66742,0.6675,64300000.0
2006-11-06 19:19:00,0.66739,0.66753,0.66738,0.66753,81300000.0
2006-11-06 19:20:00,0.66744,0.66766,0.66744,0.66757,148199997.0
2006-11-06 19:21:00,0.6676,0.66765,0.6675,0.6676,129599999.0
2006-11-06 19:22:00,0.66751,0.66761,0.66741,0.66754,141899998.0
2006-11-06 19:23:00,0.66755,0.66765,0.66755,0.6676,66900000.0
2006-11-06 19:24:00,0.66765,0.66768,0.6676,0.6676,79000000.0
2006-11-06 19:25:00,0.6675,0.66779,0.66742,0.66776,82000000.0
2006-11-06 19:26:00,0.6676,0.66765,0.6676,0.66765,42300000.0
2006-11-06 19:27:00,0.66777,0.66779,0.6676,0.66763,209599998.0
2006-11-06 19:28:00,0.66776,0.66776,0.66749,0.66752,130200000.0
2006-11-06 19:29:00,0.66753,0.66762,0.66747,0.66747,65300000.0
2006-11-06 19:30:00,0.66751,0.66762,0.66751,0.66762,92499999.0
2006-11-06 19:31:00,0.66762,0.6677,0.66748,0.66765,158999999.0
2006-11-06 19:32:00,0.66767,0.66785,0.66752,0.66773,155700001.0
2006-11-06 19:33:00,0.66771,0.66783,0.66766,0.6677,36000000.0
2006-11-06 19:34:00,0.66774,0.66778,0.66752,0.66775,111900000.0
2006-11-06 19:35:00,0.6678,0.66788,0.6676,0.66768,219700001.0
2006-11-06 19:36:00,0.6677,0.66789,0.6677,0.66782,182599999.0
2006-11-06 19:37:00,0.66785,0.66791,0.66783,0.66783,79200000.0
2006-11-06 19:38:00,0.66785,0.66785,0.66774,0.6678,99199999.0
2006-11-06 19:39:00,0.66784,0.66784,0.66773,0.66775,130000001.0
2006-11-06 19:40:00,0.6679,0.6679,0.66774,0.66774,41700000.0
2006-11-06 19:41:00,0.6678,0.66801,0.6678,0.66797,85300002.0
2006-11-06 19:42:00,0.66785,0.668,0.66785,0.66792,58300000.0
2006-11-06 19:43:00,0.6679,0.66792,0.66772,0.66772,72500000.0
2006-11-06 19:44:00,0.66776,0.66792,0.66759,0.66789,128300000.0
2006-11-06 19:45:00,0.66791,0.66796,0.66777,0.66781,86900001.0
2006-11-06 19:46:00,0.66785,0.66786,0.66775,0.66776,114400000.0
2006-11-06 19:47:00,0.66781,0.66801,0.66781,0.66801,49400000.0
2006-11-06 19:48:00,0.668,0.66811,0.66795,0.66795,77199999.0
2006-11-06 19:49:00,0.66796,0.66826,0.66793,0.66793,104400001.0
2006-11-06 19:50:00,0.66807,0.66809,0.66797,0.668,126900001.0
2006-11-06 19:51:00,0.66805,0.6681,0.668,0.66805,152099999.0
2006-11-06 19:52:00,0.66805,0.6681,0.66795,0.66805,144300000.0
2006-11-06 19:53:00,0.66809,0.6681,0.66803,0.66805,158600000.0
2006-11-06 19:54:00,0.66805,0.66815,0.66805,0.6681,113300000.0
2006-11-06 19:55:00,0.66801,0.66815,0.66801,0.66807,260999997.0
2006-11-06 19:56:00,0.668,0.66805,0.6679,0.66793,244500001.0
2006-11-06 19:57:00,0.66798,0.66804,0.66794,0.66803,162400000.0
2006-11-06 19:58:00,0.66811,0.66815,0.66803,0.66803,213799997.0
2006-11-06 19:59:00,0.66824,0.66885,0.66824,0.66875,72600000.0
2006-11-06 20:00:00,0.66875,0.66883,0.66847,0.66868,264699999.0
2006-11-06 20:01:00,0.66861,0.66872,0.66856,0.66863,105899999.0
2006-11-06 20:02:00,0.66865,0.66865,0.6686,0.6686,61700000.0
2006-11-06 20:03:00,0.66873,0.66876,0.66866,0.66876,101999999.0
2006-11-06 20:04:00,0.66874,0.66878,0.6686,0.66868,167799998.0
2006-11-06 20:05:00,0.66871,0.66879,0.66865,0.66868,190299996.0
2006-11-06 20:06:00,0.6688,0.6688,0.66865,0.66875,261999997.0
2006-11-06 20:07:00,0.66874,0.66874,0.66863,0.66863,97899998.0
2006-11-06 20:08:00,0.66869,0.66872,0.66863,0.66863,75900000.0
2006-11-06 20:09:00,0.66865,0.6687,0.6684,0.6686,133599997.0
2006-11-06 20:10:00,0.66854,0.66866,0.66854,0.66866,170999999.0
2006-11-06 20:11:00,0.66873,0.66876,0.66873,0.66875,64500001.0
2006-11-06 20:12:00,0.66868,0.66875,0.66861,0.6687,81799999.0
2006-11-06 20:13:00,0.66883,0.66896,0.66853,0.66875,87800000.0
2006-11-06 20:14:00,0.66881,0.66894,0.66876,0.66883,109899999.0
2006-11-06 20:15:00,0.66869,0.6688,0.66867,0.6688,38100000.0
2006-11-06 20:16:00,0.66883,0.66889,0.66865,0.66865,400000002.0
2006-11-06 20:17:00,0.66865,0.66882,0.66865,0.66878,201499997.0
2006-11-06 20:18:00,0.66872,0.66875,0.66867,0.66875,121000001.0
2006-11-06 20:19:00,0.66875,0.66875,0.6687,0.66875,68600001.0
2006-11-06 20:20:00,0.66883,0.66888,0.66854,0.66857,73500000.0
2006-11-06 20:21:00,0.6687,0.66877,0.66864,0.66867,81000000.0
2006-11-06 20:22:00,0.66868,0.66882,0.66868,0.66882,109800000.0
2006-11-06 20:23:00,0.6688,0.6688,0.66845,0.66855,58200000.0
2006-11-06 20:24:00,0.6686,0.66874,0.66836,0.66866,133499999.0
2006-11-06 20:25:00,0.66871,0.66878,0.66855,0.66855,104900000.0
2006-11-06 20:26:00,0.6686,0.6687,0.66845,0.66846,77300002.0
2006-11-06 20:27:00,0.6684,0.66845,0.6684,0.66845,111300000.0
2006-11-06 20:28:00,0.66844,0.66844,0.66836,0.66838,53300000.0
2006-11-06 20:29:00,0.66835,0.6684,0.6683,0.66835,197000000.0
2006-11-06 20:30:00,0.66825,0.6684,0.66825,0.66835,199100000.0
2006-11-06 20:31:00,0.66829,0.6684,0.6681,0.66816,202099999.0
2006-11-06 20:32:00,0.66825,0.66835,0.66825,0.66832,86200001.0
2006-11-06 20:33:00,0.6683,0.66837,0.66825,0.66827,160600000.0
2006-11-06 20:34:00,0.66833,0.66833,0.66821,0.66826,147899999.0
2006-11-06 20:35:00,0.6683,0.66837,0.66823,0.66823,51600000.0
2006-11-06 20:36:00,0.66821,0.66845,0.66817,0.66825,120200000.0
2006-11-06 20:37:00,0.66827,0.66845,0.66825,0.6683,173199999.0
2006-11-06 20:38:00,0.66827,0.66827,0.66818,0.66822,173100000.0
2006-11-06 20:39:00,0.6682,0.66825,0.6682,0.66825,57200000.0
2006-11-06 20:40:00,0.6682,0.6683,0.66815,0.6682,187400000.0
2006-11-06 20:41:00,0.6682,0.66825,0.66815,0.66825,124899999.0
2006-11-06 20:42:00,0.66836,0.66838,0.66823,0.66838,70900001.0
2006-11-06 20:43:00,0.66841,0.66845,0.66839,0.6684,91600000.0
2006-11-06 20:44:00,0.66831,0.66839,0.66831,0.66839,30300001.0
2006-11-06 20:45:00,0.66831,0.66836,0.66818,0.66818,52200000.0
2006-11-06 20:46:00,0.66822,0.66822,0.66807,0.6681,59300000.0
2006-11-06 20:47:00,0.6682,0.66825,0.6682,0.66822,72000001.0
2006-11-06 20:48:00,0.66814,0.66822,0.66814,0.66815,50300000.0
2006-11-06 20:49:00,0.66815,0.66825,0.6681,0.6682,90599999.0
2006-11-06 20:50:00,0.6682,0.66822,0.66813,0.66815,121200001.0
2006-11-06 20:51:00,0.66815,0.66825,0.66815,0.6682,57299999.0
2006-11-06 20:52:00,0.66819,0.66824,0.66813,0.66813,78000000.0
2006-11-06 20:53:00,0.66823,0.66823,0.66809,0.66818,368400001.0
2006-11-06 20:54:00,0.6682,0.66825,0.66815,0.66825,200100000.0
2006-11-06 20:55:00,0.66815,0.6682,0.66815,0.6682,19100000.0
2006-11-06 20:56:00,0.66822,0.66825,0.66779,0.66806,103700000.0
2006-11-06 20:57:00,0.66805,0.66819,0.66796,0.66805,75499999.0
2006-11-06 20:58:00,0.668,0.6681,0.66795,0.66795,317700002.0
2006-11-06 20:59:00,0.66803,0.66814,0.66799,0.6681,163500001.0
2006-11-06 21:00:00,0.66811,0.66818,0.66809,0.66818,237399999.0
2006-11-06 21:01:00,0.66804,0.66819,0.66803,0.66816,105400001.0
2006-11-06 21:02:00,0.66808,0.66809,0.66802,0.66803,67700000.0
2006-11-06 21:03:00,0.66808,0.66827,0.66803,0.66827,144900001.0
2006-11-06 21:04:00,0.66819,0.66826,0.66807,0.66807,58900000.0
2006-11-06 21:05:00,0.66815,0.6682,0.66805,0.6681,109999999.0
2006-11-06 21:06:00,0.66805,0.6682,0.66805,0.6681,129299998.0
2006-11-06 21:07:00,0.66815,0.66815,0.6681,0.6681,59199999.0
2006-11-06 21:08:00,0.6681,0.66815,0.668,0.6681,167499999.0
2006-11-06 21:09:00,0.6681,0.66833,0.66807,0.66809,126399999.0
2006-11-06 21:10:00,0.6681,0.66822,0.6681,0.66822,103700001.0
2006-11-06 21:11:00,0.66831,0.66843,0.66831,0.66843,34999999.0
2006-11-06 21:12:00,0.66838,0.66849,0.6683,0.66849,164400000.0
2006-11-06 21:13:00,0.66839,0.66839,0.66816,0.66829,75400000.0
2006-11-06 21:14:00,0.66833,0.66835,0.66824,0.66835,107600001.0
2006-11-06 21:15:00,0.66844,0.66849,0.66816,0.66827,185300000.0
2006-11-06 21:16:00,0.66839,0.66839,0.66816,0.6683,134599997.0
2006-11-06 21:17:00,0.6684,0.66855,0.66836,0.66855,191499998.0
2006-11-06 21:18:00,0.66855,0.66855,0.66845,0.66852,171399999.0
2006-11-06 21:19:00,0.66855,0.66855,0.66845,0.6685,124100001.0
2006-11-06 21:20:00,0.66855,0.6686,0.6684,0.66845,295600001.0
2006-11-06 21:21:00,0.66853,0.66872,0.66846,0.66861,110300000.0
2006-11-06 21:22:00,0.66851,0.66875,0.66837,0.66871,68600001.0
2006-11-06 21:23:00,0.66847,0.66872,0.66847,0.66865,165499999.0
2006-11-06 21:24:00,0.66857,0.66866,0.66854,0.66862,107199997.0
2006-11-06 21:25:00,0.66856,0.66874,0.66856,0.66865,131100001.0
2006-11-06 21:26:00,0.66863,0.66873,0.66857,0.66873,109500000.0
2006-11-06 21:27:00,0.66855,0.66882,0.66855,0.66882,94500000.0
2006-11-06 21:28:00,0.66867,0.6687,0.66867,0.66867,35500000.0
2006-11-06 21:29:00,0.66868,0.66877,0.66842,0.66864,110100000.0
2006-11-06 21:30:00,0.66877,0.66894,0.66877,0.66879,193500001.0
2006-11-06 21:31:00,0.66875,0.66875,0.6687,0.6687,15100000.0
2006-11-06 21:32:00,0.6687,0.66875,0.66865,0.66875,55199999.0
2006-11-06 21:33:00,0.66873,0.66873,0.66866,0.66867,76800000.0
2006-11-06 21:34:00,0.6687,0.66878,0.66863,0.66863,102200001.0
2006-11-06 21:35:00,0.6687,0.66873,0.66862,0.66862,190499999.0
2006-11-06 21:36:00,0.66861,0.66878,0.66859,0.66866,176000000.0
2006-11-06 21:37:00,0.66869,0.66873,0.66866,0.66867,135300002.0
2006-11-06 21:38:00,0.66867,0.66875,0.66862,0.66864,78800000.0
2006-11-06 21:39:00,0.66866,0.66878,0.66866,0.66876,99599999.0
2006-11-06 21:40:00,0.66871,0.66874,0.66849,0.66874,177699998.0
2006-11-06 21:41:00,0.66869,0.66873,0.66862,0.66867,208599999.0
2006-11-06 21:42:00,0.66862,0.66865,0.6686,0.66865,60999999.0
2006-11-06 21:43:00,0.66861,0.66873,0.66861,0.66863,69500001.0
2006-11-06 21:44:00,0.66872,0.66872,0.66842,0.66842,71400000.0
2006-11-06 21:45:00,0.66861,0.66871,0.66855,0.66867,117900000.0
2006-11-06 21:46:00,0.66872,0.66889,0.66866,0.66887,81600001.0
2006-11-06 21:47:00,0.6687,0.66875,0.6687,0.66875,81600001.0
2006-11-06 21:48:00,0.66871,0.66886,0.66863,0.6688,98700001.0
2006-11-06 21:49:00,0.66874,0.66887,0.66869,0.66874,93399999.0
2006-11-06 21:50:00,0.6687,0.6687,0.66857,0.66867,90699999.0
2006-11-06 21:51:00,0.66867,0.66878,0.66859,0.66874,76100001.0
2006-11-06 21:52:00,0.6687,0.66885,0.66867,0.66875,77299999.0
2006-11-06 21:53:00,0.66865,0.66875,0.66865,0.66875,73499998.0
2006-11-06 21:54:00,0.66872,0.66872,0.66857,0.6686,106299999.0
2006-11-06 21:55:00,0.66861,0.66869,0.6686,0.66868,59699999.0
2006-11-06 21:56:00,0.66879,0.66883,0.66852,0.66852,70099999.0
2006-11-06 21:57:00,0.66871,0.66883,0.66864,0.66874,162500000.0
2006-11-06 21:58:00,0.66874,0.66892,0.66874,0.66892,33400000.0
2006-11-06 21:59:00,0.66873,0.66889,0.66873,0.6688,95500000.0
2006-11-06 22:00:00,0.66878,0.6689,0.66867,0.6689,118599999.0
2006-11-06 22:01:00,0.6689,0.6689,0.66881,0.66881,90800000.0
2006-11-06 22:02:00,0.66888,0.66892,0.66883,0.66883,71300001.0
2006-11-06 22:03:00,0.66888,0.66898,0.66888,0.66898,62900000.0
2006-11-06 22:04:00,0.669,0.66905,0.66895,0.669,128599997.0
2006-11-06 22:05:00,0.66895,0.6691,0.66895,0.66897,132500000.0
2006-11-06 22:06:00,0.66895,0.66915,0.66885,0.669,104800000.0
2006-11-06 22:07:00,0.66898,0.669,0.66893,0.66893,97199999.0
2006-11-06 22:08:00,0.669,0.66915,0.66895,0.66915,82500000.0
2006-11-06 22:09:00,0.66905,0.66905,0.66895,0.66898,43800000.0
2006-11-06 22:10:00,0.669,0.66905,0.66895,0.669,88100000.0
2006-11-06 22:11:00,0.66892,0.66905,0.66892,0.66905,87000000.0
2006-11-06 22:12:00,0.66921,0.66921,0.6689,0.66898,127200000.0
2006-11-06 22:13:00,0.66906,0.66906,0.66885,0.6689,75500000.0
2006-11-06 22:14:00,0.66897,0.66902,0.66886,0.66901,74599999.0
2006-11-06 22:15:00,0.66906,0.66914,0.669,0.66903,127600001.0
2006-11-06 22:16:00,0.66895,0.66903,0.66892,0.66892,60800000.0
2006-11-06 22:17:00,0.66897,0.66903,0.66888,0.66903,91799997.0
2006-11-06 22:18:00,0.66909,0.66913,0.66895,0.66895,93900001.0
2006-11-06 22:19:00,0.66905,0.66913,0.66883,0.66906,112100001.0
2006-11-06 22:20:00,0.66915,0.66915,0.6691,0.6691,103700001.0
2006-11-06 22:21:00,0.66918,0.66922,0.66911,0.66918,96899999.0
2006-11-06 22:22:00,0.66923,0.66923,0.66905,0.66905,49400000.0
2006-11-06 22:23:00,0.66906,0.66924,0.66906,0.66922,58000000.0
2006-11-06 22:24:00,0.6692,0.66931,0.6692,0.66928,150200000.0
2006-11-06 22:25:00,0.66914,0.66919,0.66905,0.66905,185499999.0
2006-11-06 22:26:00,0.66901,0.6692,0.66901,0.6692,71899999.0
2006-11-06 22:27:00,0.66914,0.66929,0.66913,0.66929,101000002.0
2006-11-06 22:28:00,0.6691,0.66922,0.6691,0.66922,38400000.0
2006-11-06 22:29:00,0.66919,0.66922,0.66913,0.66913,70300000.0
2006-11-06 22:30:00,0.66913,0.66913,0.66904,0.66906,153700000.0
2006-11-06 22:31:00,0.66907,0.66914,0.66902,0.66902,54000000.0
2006-11-06 22:32:00,0.66907,0.66907,0.66884,0.66896,86700000.0
2006-11-06 22:33:00,0.66902,0.66912,0.66902,0.66907,76500000.0
2006-11-06 22:34:00,0.66902,0.6691,0.66882,0.6691,88100000.0
2006-11-06 22:35:00,0.66914,0.66914,0.66898,0.66898,108400002.0
2006-11-06 22:36:00,0.66902,0.6691,0.66898,0.66902,127800000.0
2006-11-06 22:37:00,0.66898,0.66898,0.6689,0.66898,87800000.0
2006-11-06 22:38:00,0.66886,0.6691,0.66865,0.6691,103099999.0
2006-11-06 22:39:00,0.6692,0.66925,0.6692,0.66925,31800000.0
2006-11-06 22:40:00,0.66916,0.66916,0.669,0.66912,76000000.0
2006-11-06 22:41:00,0.6692,0.6692,0.66917,0.6692,41500000.0
2006-11-06 22:42:00,0.6692,0.66928,0.66915,0.66928,102499999.0
2006-11-06 22:43:00,0.66919,0.66926,0.66901,0.66912,179199999.0
2006-11-06 22:44:00,0.66918,0.66929,0.66905,0.66905,149599999.0
2006-11-06 22:45:00,0.6691,0.66922,0.66908,0.6691,149800000.0
2006-11-06 22:46:00,0.66914,0.66931,0.66902,0.66923,169699998.0
2006-11-06 22:47:00,0.66927,0.66938,0.66921,0.66921,51800000.0
2006-11-06 22:48:00,0.66928,0.66936,0.6691,0.66922,76200000.0
2006-11-06 22:49:00,0.66914,0.6693,0.66906,0.6693,88600000.0
2006-11-06 22:50:00,0.66935,0.66956,0.66917,0.66934,220799999.0
2006-11-06 22:51:00,0.6693,0.66935,0.66922,0.66925,208600002.0
2006-11-06 22:52:00,0.66934,0.66938,0.66929,0.66938,74000000.0
2006-11-06 22:53:00,0.66943,0.66943,0.66927,0.66937,72100000.0
2006-11-06 22:54:00,0.66932,0.66935,0.66925,0.66925,109800001.0
2006-11-06 22:55:00,0.66925,0.6694,0.66925,0.66925,123800000.0
2006-11-06 22:56:00,0.66932,0.66932,0.66917,0.66921,103700000.0
2006-11-06 22:57:00,0.66919,0.66932,0.66912,0.66921,88499999.0
2006-11-06 22:58:00,0.6692,0.66926,0.66911,0.66913,103100000.0
2006-11-06 22:59:00,0.66893,0.66913,0.66887,0.66887,137799999.0
2006-11-06 23:00:00,0.66895,0.66918,0.66895,0.66905,77200001.0
2006-11-06 23:01:00,0.66902,0.66913,0.66894,0.66913,118300001.0
2006-11-06 23:02:00,0.66912,0.66912,0.66912,0.66912,14300000.0
2006-11-06 23:03:00,0.66915,0.66915,0.66895,0.6691,47700000.0
2006-11-06 23:04:00,0.66912,0.66915,0.66905,0.66905,67300001.0
2006-11-06 23:05:00,0.6691,0.66928,0.66905,0.66915,89100000.0
2006-11-06 23:06:00,0.66911,0.66911,0.66894,0.66895,62900000.0
2006-11-06 23:07:00,0.66895,0.66905,0.6689,0.66898,72700000.0
2006-11-06 23:08:00,0.66909,0.66917,0.66891,0.66905,87100000.0
2006-11-06 23:09:00,0.66904,0.66909,0.66897,0.66903,60500001.0
2006-11-06 23:10:00,0.66915,0.66923,0.66888,0.66895,93700000.0
2006-11-06 23:11:00,0.66908,0.66918,0.66908,0.66909,56499999.0
2006-11-06 23:12:00,0.66905,0.66916,0.66904,0.6691,89599999.0
2006-11-06 23:13:00,0.66907,0.66911,0.66902,0.66911,90099999.0
2006-11-06 23:14:00,0.66912,0.66919,0.66902,0.66902,44600000.0
2006-11-06 23:15:00,0.66903,0.66909,0.66903,0.66904,43000000.0
2006-11-06 23:16:00,0.66928,0.66928,0.66902,0.66918,99600001.0
2006-11-06 23:17:00,0.66912,0.66915,0.66895,0.66902,77700000.0
2006-11-06 23:18:00,0.66916,0.66935,0.66896,0.66935,58600001.0
2006-11-06 23:19:00,0.66906,0.6692,0.66906,0.6692,93499999.0
2006-11-06 23:20:00,0.66927,0.66939,0.66919,0.66935,105000002.0
2006-11-06 23:21:00,0.66925,0.6693,0.66925,0.6693,43000000.0
2006-11-06 23:22:00,0.66925,0.66936,0.66921,0.66929,72599999.0
2006-11-06 23:23:00,0.66921,0.66928,0.66918,0.66918,41100000.0
2006-11-06 23:24:00,0.66917,0.6694,0.66913,0.6694,95700002.0
2006-11-06 23:25:00,0.66942,0.66943,0.66926,0.66937,141200002.0
2006-11-06 23:26:00,0.66926,0.66937,0.66924,0.66935,85500000.0
2006-11-06 23:27:00,0.66935,0.66935,0.6693,0.6693,41700000.0
2006-11-06 23:28:00,0.6693,0.6693,0.6692,0.66928,97999999.0
2006-11-06 23:29:00,0.66925,0.66925,0.66915,0.6692,80900000.0
2006-11-06 23:30:00,0.66914,0.66932,0.66914,0.66928,138100000.0
2006-11-06 23:31:00,0.66917,0.66918,0.6691,0.6691,56600000.0
2006-11-06 23:32:00,0.66915,0.66915,0.66905,0.66912,92099999.0
2006-11-06 23:33:00,0.66901,0.66906,0.66893,0.66893,69900000.0
2006-11-06 23:34:00,0.66887,0.66892,0.6688,0.66882,92300001.0
2006-11-06 23:35:00,0.66888,0.66893,0.66879,0.66893,60600001.0
2006-11-06 23:36:00,0.66884,0.66894,0.66882,0.66894,66800000.0
2006-11-06 23:37:00,0.66882,0.66882,0.66861,0.66864,68100000.0
2006-11-06 23:38:00,0.66865,0.6687,0.66855,0.66865,97299999.0
2006-11-06 23:39:00,0.66853,0.66866,0.6685,0.66858,71899999.0
2006-11-06 23:40:00,0.66892,0.66893,0.66892,0.66893,11200000.0
2006-11-06 23:41:00,0.66898,0.66898,0.66879,0.66887,56799999.0
2006-11-06 23:42:00,0.66874,0.66874,0.66871,0.66871,39100001.0
2006-11-06 23:43:00,0.66867,0.66873,0.66861,0.66873,65800000.0
2006-11-06 23:44:00,0.66868,0.66887,0.66868,0.66887,46900000.0
2006-11-06 23:45:00,0.66894,0.66894,0.6687,0.66873,77799999.0
2006-11-06 23:46:00,0.66867,0.66875,0.66863,0.66875,76100000.0
2006-11-06 23:47:00,0.66872,0.66872,0.66859,0.66859,39000001.0
2006-11-06 23:48:00,0.66842,0.66843,0.66829,0.66834,39000000.0
2006-11-06 23:49:00,0.66845,0.66845,0.66835,0.6684,43699999.0
2006-11-06 23:50:00,0.66833,0.66857,0.66823,0.66857,115599999.0
2006-11-06 23:51:00,0.66838,0.6684,0.66819,0.6683,54500001.0
2006-11-06 23:52:00,0.66815,0.6683,0.66815,0.66823,110200001.0
2006-11-06 23:53:00,0.66822,0.6684,0.66822,0.66833,78899999.0
2006-11-06 23:54:00,0.66831,0.66842,0.66823,0.66842,93399999.0
2006-11-06 23:55:00,0.66845,0.66845,0.66837,0.66837,79100001.0
2006-11-06 23:56:00,0.66845,0.66845,0.66835,0.6684,119500001.0
2006-11-06 23:57:00,0.66839,0.66846,0.66836,0.66846,78500000.0
2006-11-06 23:58:00,0.66847,0.66852,0.66838,0.66852,84999999.0
2006-11-06 23:59:00,0.66848,0.66866,0.66848,0.66855,84600001.0
2006-11-07 00:00:00,0.6686,0.66867,0.6686,0.66861,71300001.0
2006-11-07 00:01:00,0.66859,0.6686,0.66846,0.66846,86199999.0
2006-11-07 00:02:00,0.66844,0.66869,0.66844,0.66853,87500001.0
2006-11-07 00:03:00,0.66846,0.66865,0.66844,0.66859,125499999.0
2006-11-07 00:04:00,0.66848,0.66865,0.66842,0.66853,121899998.0
2006-11-07 00:05:00,0.66846,0.66861,0.66835,0.66848,68200000.0
2006-11-07 00:06:00,0.6685,0.66855,0.6685,0.66855,35500000.0
2006-11-07 00:07:00,0.6685,0.66855,0.6685,0.6685,75800000.0
2006-11-07 00:08:00,0.66844,0.66847,0.66832,0.66839,87599999.0
2006-11-07 00:09:00,0.66832,0.66851,0.66832,0.66851,73399999.0
2006-11-07 00:10:00,0.66842,0.66863,0.66842,0.66863,84100002.0
2006-11-07 00:11:00,0.66857,0.66858,0.66843,0.66858,121800002.0
2006-11-07 00:12:00,0.66887,0.66887,0.66872,0.66872,64899998.0
2006-11-07 00:13:00,0.66862,0.66863,0.66845,0.66854,111900000.0
2006-11-07 00:14:00,0.66852,0.66876,0.66852,0.66876,52700000.0
2006-11-07 00:15:00,0.66874,0.66881,0.66874,0.66878,117299999.0
2006-11-07 00:16:00,0.66878,0.66888,0.66872,0.66887,90500000.0
2006-11-07 00:17:00,0.66889,0.66897,0.66878,0.66893,92000001.0
2006-11-07 00:18:00,0.66895,0.66895,0.6688,0.6689,82900001.0
2006-11-07 00:19:00,0.6689,0.669,0.6689,0.66895,94000001.0
2006-11-07 00:20:00,0.6689,0.66895,0.6689,0.66892,83000000.0
2006-11-07 00:21:00,0.66885,0.66895,0.66885,0.66895,106199999.0
2006-11-07 00:22:00,0.6689,0.66898,0.66885,0.66895,45200000.0
2006-11-07 00:23:00,0.66904,0.66915,0.66904,0.66913,34700000.0
2006-11-07 00:24:00,0.66925,0.66925,0.66916,0.66917,26400000.0
2006-11-07 00:25:00,0.66921,0.66932,0.66915,0.66916,171799999.0
2006-11-07 00:26:00,0.66923,0.6693,0.66923,0.6693,19100000.0
2006-11-07 00:27:00,0.66933,0.66957,0.66933,0.66957,64200002.0
2006-11-07 00:28:00,0.66939,0.66966,0.66939,0.66966,145400001.0
2006-11-07 00:29:00,0.6696,0.66963,0.66942,0.66944,86900001.0
2006-11-07 00:30:00,0.66935,0.6695,0.66913,0.66915,170199998.0
2006-11-07 00:31:00,0.66934,0.66934,0.66922,0.66922,60700000.0
2006-11-07 00:32:00,0.66925,0.66937,0.66925,0.66935,96699999.0
2006-11-07 00:33:00,0.66929,0.66938,0.66922,0.66922,109799999.0
2006-11-07 00:34:00,0.66943,0.66943,0.66934,0.66937,47200000.0
2006-11-07 00:35:00,0.66931,0.66944,0.66922,0.66932,123899999.0
2006-11-07 00:36:00,0.66932,0.66932,0.66918,0.66918,52400000.0
2006-11-07 00:37:00,0.66945,0.66963,0.66945,0.66962,130000001.0
2006-11-07 00:38:00,0.66957,0.66957,0.66935,0.66952,77499999.0
2006-11-07 00:39:00,0.66956,0.66959,0.66948,0.66959,159499999.0
2006-11-07 00:40:00,0.6695,0.66952,0.66941,0.66951,56300000.0
2006-11-07 00:41:00,0.66957,0.66957,0.66929,0.6694,107200003.0
2006-11-07 00:42:00,0.66941,0.66954,0.66941,0.66943,73600002.0
2006-11-07 00:43:00,0.66945,0.66945,0.66935,0.66938,73099999.0
2006-11-07 00:44:00,0.66963,0.66976,0.66963,0.66965,63000000.0
2006-11-07 00:45:00,0.66964,0.66972,0.6696,0.66963,51900000.0
2006-11-07 00:46:00,0.66959,0.66959,0.66952,0.66952,83899999.0
2006-11-07 00:47:00,0.66955,0.66955,0.6695,0.6695,27000000.0
2006-11-07 00:48:00,0.66953,0.66958,0.66946,0.6695,50800000.0
2006-11-07 00:49:00,0.66947,0.66948,0.66933,0.66947,53199999.0
2006-11-07 00:50:00,0.66945,0.6695,0.66935,0.6695,30100000.0
2006-11-07 00:51:00,0.66933,0.6695,0.6693,0.66933,155300000.0
2006-11-07 00:52:00,0.66947,0.66956,0.66943,0.66952,118200000.0
2006-11-07 00:53:00,0.6695,0.66953,0.66945,0.66948,85900000.0
2006-11-07 00:54:00,0.66943,0.66951,0.6694,0.66946,128299999.0
2006-11-07 00:55:00,0.66948,0.6695,0.66948,0.66948,27000000.0
2006-11-07 00:56:00,0.6694,0.66946,0.66937,0.66941,96900000.0
2006-11-07 00:57:00,0.66926,0.6694,0.66926,0.66932,57899999.0
2006-11-07 00:58:00,0.66937,0.66942,0.66927,0.66942,78200001.0
2006-11-07 00:59:00,0.66936,0.66943,0.6693,0.66938,106799999.0
2006-11-07 01:00:00,0.6693,0.66943,0.66922,0.66925,127099999.0
2006-11-07 01:01:00,0.66922,0.66936,0.66916,0.66916,106300001.0
2006-11-07 01:02:00,0.66925,0.66925,0.6692,0.6692,20000000.0
2006-11-07 01:03:00,0.66921,0.66926,0.66912,0.66913,83200000.0
2006-11-07 01:04:00,0.66914,0.66921,0.66914,0.66921,64799999.0
2006-11-07 01:05:00,0.66908,0.66917,0.66894,0.66905,122499999.0
2006-11-07 01:06:00,0.66898,0.66907,0.66892,0.66897,63800000.0
2006-11-07 01:07:00,0.66905,0.66905,0.669,0.66905,63100000.0
2006-11-07 01:08:00,0.66903,0.66909,0.66903,0.66909,41000000.0
2006-11-07 01:09:00,0.66917,0.66917,0.66908,0.66914,93300001.0
2006-11-07 01:10:00,0.66909,0.66909,0.66896,0.66905,43900000.0
2006-11-07 01:11:00,0.66913,0.66933,0.6691,0.6691,72999999.0
2006-11-07 01:12:00,0.66908,0.6692,0.66905,0.66905,107000000.0
2006-11-07 01:13:00,0.6692,0.66926,0.66919,0.66925,129000000.0
2006-11-07 01:14:00,0.66914,0.6692,0.6691,0.66912,69800000.0
2006-11-07 01:15:00,0.66919,0.66919,0.66916,0.66916,23300000.0
2006-11-07 01:16:00,0.66911,0.6692,0.66911,0.6692,30400000.0
2006-11-07 01:17:00,0.66925,0.66925,0.66925,0.66925,23900001.0
2006-11-07 01:18:00,0.66923,0.66925,0.6691,0.66923,136499998.0
2006-11-07 01:19:00,0.66915,0.66927,0.66914,0.66917,46200001.0
2006-11-07 01:20:00,0.66907,0.66913,0.669,0.66913,55800000.0
2006-11-07 01:21:00,0.66913,0.66945,0.66913,0.66945,49899999.0
2006-11-07 01:22:00,0.66941,0.66954,0.66941,0.66946,78900000.0
2006-11-07 01:23:00,0.66935,0.6694,0.66919,0.66923,101600001.0
2006-11-07 01:24:00,0.66921,0.66925,0.66896,0.66907,86600000.0
2006-11-07 01:25:00,0.66895,0.66915,0.66886,0.6691,135500001.0
2006-11-07 01:26:00,0.66921,0.66921,0.66912,0.66913,52400000.0
2006-11-07 01:27:00,0.66888,0.6691,0.66888,0.66907,85300000.0
2006-11-07 01:28:00,0.66918,0.66918,0.66902,0.6691,141599999.0
2006-11-07 01:29:00,0.6691,0.6692,0.66902,0.6692,67400000.0
2006-11-07 01:30:00,0.66909,0.66909,0.66892,0.66892,42300000.0
2006-11-07 01:31:00,0.66899,0.66904,0.66889,0.66897,119700000.0
2006-11-07 01:32:00,0.6689,0.66895,0.6689,0.66895,108500002.0
2006-11-07 01:33:00,0.66895,0.669,0.66887,0.66889,58900000.0
2006-11-07 01:34:00,0.66896,0.66896,0.66874,0.66882,61900001.0
2006-11-07 01:35:00,0.66878,0.66883,0.66874,0.66879,100200000.0
2006-11-07 01:36:00,0.66888,0.66892,0.66881,0.66881,53600000.0
2006-11-07 01:37:00,0.66885,0.6689,0.66883,0.66885,50200000.0
2006-11-07 01:38:00,0.66863,0.66882,0.66845,0.66866,128300000.0
2006-11-07 01:39:00,0.6688,0.6689,0.66876,0.66876,70500000.0
2006-11-07 01:40:00,0.66884,0.66884,0.66851,0.66851,121399998.0
2006-11-07 01:41:00,0.66872,0.66885,0.66866,0.66874,76500000.0
2006-11-07 01:42:00,0.66874,0.66881,0.66874,0.66876,66500000.0
2006-11-07 01:43:00,0.66883,0.66886,0.66881,0.66881,53300000.0
2006-11-07 01:44:00,0.66883,0.66883,0.66872,0.66875,31000001.0
2006-11-07 01:45:00,0.66861,0.66869,0.66849,0.66867,76800000.0
2006-11-07 01:46:00,0.66877,0.66895,0.66876,0.66879,128800002.0
2006-11-07 01:47:00,0.66879,0.66884,0.66867,0.66867,102700001.0
2006-11-07 01:48:00,0.66876,0.66892,0.66876,0.66884,68300001.0
2006-11-07 01:49:00,0.6688,0.66881,0.66872,0.66879,99200000.0
2006-11-07 01:50:00,0.66883,0.66885,0.66861,0.66877,77699998.0
2006-11-07 01:51:00,0.66879,0.66881,0.66874,0.66878,64700000.0
2006-11-07 01:52:00,0.66857,0.66864,0.66841,0.66845,111899999.0
2006-11-07 01:53:00,0.66838,0.66838,0.66816,0.6682,101099998.0
2006-11-07 01:54:00,0.66819,0.66837,0.66818,0.66837,103600000.0
2006-11-07 01:55:00,0.66831,0.66831,0.66807,0.66827,150400000.0
2006-11-07 01:56:00,0.66841,0.66847,0.66817,0.66825,116799999.0
2006-11-07 01:57:00,0.66847,0.66857,0.66829,0.66843,79999999.0
2006-11-07 01:58:00,0.66824,0.66844,0.66824,0.66844,58599999.0
2006-11-07 01:59:00,0.66849,0.66866,0.66847,0.66849,99899999.0
2006-11-07 02:00:00,0.66843,0.66845,0.66838,0.6684,79200002.0
2006-11-07 02:01:00,0.66848,0.66857,0.66846,0.66857,123500001.0
2006-11-07 02:02:00,0.66839,0.66855,0.6683,0.66847,114600000.0
2006-11-07 02:03:00,0.66839,0.66851,0.66831,0.66831,140600003.0
2006-11-07 02:04:00,0.66835,0.66845,0.66835,0.66842,38199999.0
2006-11-07 02:05:00,0.66833,0.66835,0.66825,0.66835,56799999.0
2006-11-07 02:06:00,0.66839,0.66856,0.66839,0.66847,57600000.0
2006-11-07 02:07:00,0.6684,0.6684,0.66836,0.66838,55400000.0
2006-11-07 02:08:00,0.66827,0.66847,0.66827,0.66847,83799998.0
2006-11-07 02:09:00,0.66846,0.66849,0.66846,0.66848,58199999.0
2006-11-07 02:10:00,0.66855,0.66857,0.66845,0.66857,89499998.0
2006-11-07 02:11:00,0.66853,0.66853,0.66839,0.66842,78100002.0
2006-11-07 02:12:00,0.66838,0.66854,0.66838,0.66854,12800000.0
2006-11-07 02:13:00,0.6685,0.6686,0.66848,0.6685,94100000.0
2006-11-07 02:14:00,0.66854,0.66857,0.66842,0.66842,103900000.0
2006-11-07 02:15:00,0.66831,0.66842,0.66828,0.66828,68000000.0
2006-11-07 02:16:00,0.66826,0.66847,0.66826,0.66832,118600000.0
2006-11-07 02:17:00,0.66838,0.66838,0.66837,0.66837,23999999.0
2006-11-07 02:18:00,0.66795,0.66813,0.66795,0.66796,50500000.0
2006-11-07 02:19:00,0.66759,0.66759,0.66683,0.66711,135100003.0
2006-11-07 02:20:00,0.66751,0.66783,0.66751,0.66758,82700000.0
2006-11-07 02:21:00,0.66753,0.66758,0.66753,0.66755,98100001.0
2006-11-07 02:22:00,0.66753,0.66753,0.66737,0.66751,102799999.0
2006-11-07 02:23:00,0.66737,0.66756,0.66737,0.66737,134799997.0
2006-11-07 02:24:00,0.66735,0.66735,0.6672,0.66728,95300000.0
2006-11-07 02:25:00,0.66736,0.66736,0.66709,0.6673,174700000.0
2006-11-07 02:26:00,0.66743,0.66759,0.6672,0.6675,105400000.0
2006-11-07 02:27:00,0.66763,0.66771,0.66748,0.66771,70100001.0
2006-11-07 02:28:00,0.66765,0.66782,0.66764,0.66782,58700000.0
2006-11-07 02:29:00,0.66779,0.66779,0.66749,0.66755,63000000.0
2006-11-07 02:30:00,0.66767,0.66773,0.66762,0.66773,37300000.0
2006-11-07 02:31:00,0.66775,0.6678,0.66765,0.6678,116600000.0
2006-11-07 02:32:00,0.66769,0.66772,0.66767,0.66768,47400000.0
2006-11-07 02:33:00,0.66768,0.6677,0.66746,0.66746,58600000.0
2006-11-07 02:34:00,0.66736,0.66751,0.66733,0.66747,166899997.0
2006-11-07 02:35:00,0.6673,0.66752,0.66725,0.66739,93200000.0
2006-11-07 02:36:00,0.66747,0.66758,0.66745,0.66745,106800001.0
2006-11-07 02:37:00,0.66752,0.66752,0.66744,0.66747,81100000.0
2006-11-07 02:38:00,0.66753,0.66753,0.66741,0.66741,67799999.0
2006-11-07 02:39:00,0.66742,0.66758,0.66738,0.66739,48800000.0
2006-11-07 02:40:00,0.6673,0.66761,0.66727,0.66746,130600001.0
2006-11-07 02:41:00,0.6675,0.6675,0.66748,0.66748,21600000.0
2006-11-07 02:42:00,0.66762,0.66762,0.66753,0.66755,72400000.0
2006-11-07 02:43:00,0.66753,0.66762,0.66753,0.66762,54200000.0
2006-11-07 02:44:00,0.66771,0.66772,0.66763,0.66763,70400000.0
2006-11-07 02:45:00,0.6676,0.66765,0.66755,0.66765,70699998.0
2006-11-07 02:46:00,0.66755,0.66765,0.66755,0.66755,74799999.0
2006-11-07 02:47:00,0.66757,0.66761,0.66746,0.66761,94399999.0
2006-11-07 02:48:00,0.66757,0.66759,0.66751,0.66757,86299998.0
2006-11-07 02:49:00,0.66747,0.6675,0.66737,0.66742,50800000.0
2006-11-07 02:50:00,0.6675,0.6675,0.66745,0.66747,84900000.0
2006-11-07 02:51:00,0.66753,0.66764,0.66748,0.66753,101300001.0
2006-11-07 02:52:00,0.66751,0.66751,0.66731,0.66737,199000000.0
2006-11-07 02:53:00,0.66736,0.66744,0.66736,0.66744,19200000.0
2006-11-07 02:54:00,0.66732,0.66739,0.66724,0.66734,108400001.0
2006-11-07 02:55:00,0.66728,0.66734,0.66728,0.6673,68499999.0
2006-11-07 02:56:00,0.66733,0.66735,0.66721,0.66723,108700000.0
2006-11-07 02:57:00,0.66725,0.6673,0.66725,0.6673,107099999.0
2006-11-07 02:58:00,0.6673,0.6674,0.66725,0.6673,70200000.0
2006-11-07 02:59:00,0.66733,0.66735,0.66725,0.66725,70600000.0
2006-11-07 03:00:00,0.66698,0.66734,0.66698,0.667,119400001.0
2006-11-07 03:01:00,0.6673,0.66735,0.6672,0.66735,87400000.0
2006-11-07 03:02:00,0.66726,0.66742,0.66726,0.66742,73000000.0
2006-11-07 03:03:00,0.66739,0.66739,0.66719,0.66719,125100000.0
2006-11-07 03:04:00,0.6673,0.66732,0.6673,0.6673,116800002.0
2006-11-07 03:05:00,0.66725,0.6674,0.66725,0.6674,91100000.0
2006-11-07 03:06:00,0.66717,0.66727,0.66691,0.66691,118200001.0
2006-11-07 03:07:00,0.667,0.66732,0.667,0.66728,108600000.0
2006-11-07 03:08:00,0.66728,0.66742,0.66725,0.66725,126500000.0
2006-11-07 03:09:00,0.66725,0.66725,0.66712,0.66716,46000000.0
2006-11-07 03:10:00,0.66714,0.66726,0.66714,0.66725,127100000.0
2006-11-07 03:11:00,0.66734,0.66744,0.66732,0.66732,155000002.0
2006-11-07 03:12:00,0.66738,0.66744,0.66726,0.66738,84500001.0
2006-11-07 03:13:00,0.66737,0.66737,0.66736,0.66736,17900000.0
2006-11-07 03:14:00,0.6674,0.66743,0.66738,0.66743,82399999.0
2006-11-07 03:15:00,0.66759,0.66789,0.66759,0.66787,104499999.0
2006-11-07 03:16:00,0.6679,0.66793,0.66779,0.66791,42900001.0
2006-11-07 03:17:00,0.66773,0.66773,0.66756,0.66759,77700002.0
2006-11-07 03:18:00,0.66772,0.6679,0.66772,0.66787,83000000.0
2006-11-07 03:19:00,0.66775,0.66798,0.66775,0.66785,113999999.0
2006-11-07 03:20:00,0.66789,0.6679,0.6678,0.66789,128399998.0
2006-11-07 03:21:00,0.6679,0.66793,0.66785,0.66788,67000000.0
2006-11-07 03:22:00,0.66782,0.66791,0.66782,0.66782,34200000.0
2006-11-07 03:23:00,0.6678,0.66785,0.6678,0.6678,55799999.0
2006-11-07 03:24:00,0.66773,0.66792,0.66773,0.66787,116500002.0
2006-11-07 03:25:00,0.66771,0.66788,0.66771,0.66784,67600000.0
2006-11-07 03:26:00,0.66784,0.66785,0.66781,0.66782,126600003.0
2006-11-07 03:27:00,0.6679,0.66797,0.66785,0.66795,87000000.0
2006-11-07 03:28:00,0.66788,0.6679,0.66776,0.66776,74600000.0
2006-11-07 03:29:00,0.66788,0.6681,0.66788,0.6681,40600000.0
2006-11-07 03:30:00,0.6681,0.66817,0.668,0.66808,157800001.0
2006-11-07 03:31:00,0.66799,0.6681,0.66793,0.6681,77000000.0
2006-11-07 03:32:00,0.66808,0.66811,0.66801,0.66807,93899999.0
2006-11-07 03:33:00,0.668,0.66806,0.668,0.66802,82500001.0
2006-11-07 03:34:00,0.66805,0.66815,0.66805,0.6681,55600001.0
2006-11-07 03:35:00,0.66805,0.66827,0.66805,0.66823,116499999.0
2006-11-07 03:36:00,0.66799,0.66799,0.66795,0.66797,107999998.0
2006-11-07 03:37:00,0.66805,0.66805,0.66795,0.66797,110199998.0
2006-11-07 03:38:00,0.668,0.66805,0.668,0.66805,74900000.0
2006-11-07 03:39:00,0.66805,0.66805,0.66795,0.668,48300000.0
2006-11-07 03:40:00,0.66797,0.66809,0.66797,0.668,80599999.0
2006-11-07 03:41:00,0.66787,0.66802,0.66781,0.66789,102100000.0
2006-11-07 03:42:00,0.66784,0.6681,0.6678,0.6681,93500000.0
2006-11-07 03:43:00,0.66793,0.66796,0.66792,0.66792,56600000.0
2006-11-07 03:44:00,0.66798,0.66804,0.66797,0.668,67400000.0
2006-11-07 03:45:00,0.66813,0.66813,0.66807,0.66807,31300000.0
2006-11-07 03:46:00,0.66815,0.6682,0.66795,0.66813,134200002.0
2006-11-07 03:47:00,0.66801,0.66804,0.66801,0.66804,39800000.0
2006-11-07 03:48:00,0.66795,0.66812,0.66789,0.66812,97200001.0
2006-11-07 03:49:00,0.66806,0.66812,0.66805,0.66808,143700000.0
2006-11-07 03:50:00,0.66803,0.66811,0.668,0.668,67700000.0
2006-11-07 03:51:00,0.66805,0.66805,0.668,0.668,107400002.0
2006-11-07 03:52:00,0.66807,0.66813,0.66806,0.66813,47700000.0
2006-11-07 03:53:00,0.66809,0.66811,0.66802,0.66802,55799999.0
2006-11-07 03:54:00,0.6679,0.66803,0.66774,0.66784,178700002.0
2006-11-07 03:55:00,0.66792,0.66798,0.66788,0.66798,91699999.0
2006-11-07 03:56:00,0.66783,0.66788,0.66782,0.66784,120500001.0
2006-11-07 03:57:00,0.6678,0.668,0.6678,0.668,24600000.0
2006-11-07 03:58:00,0.66795,0.66795,0.66785,0.6679,129199998.0
2006-11-07 03:59:00,0.6679,0.668,0.6679,0.66795,56200001.0
2006-11-07 04:00:00,0.6679,0.66793,0.66787,0.66787,39000000.0
2006-11-07 04:01:00,0.66782,0.66792,0.66779,0.66792,31100001.0
2006-11-07 04:02:00,0.66789,0.66793,0.66785,0.66789,79099998.0
2006-11-07 04:03:00,0.66785,0.66797,0.66784,0.66785,130599999.0
2006-11-07 04:04:00,0.6679,0.66795,0.6679,0.6679,103699998.0
2006-11-07 04:05:00,0.66788,0.66807,0.66788,0.66807,77400000.0
2006-11-07 04:06:00,0.66815,0.66815,0.66805,0.6681,126800000.0
2006-11-07 04:07:00,0.66817,0.66817,0.66784,0.66804,106299999.0
2006-11-07 04:08:00,0.66827,0.66827,0.66805,0.66805,104500001.0
2006-11-07 04:09:00,0.66817,0.66817,0.66802,0.66812,67500000.0
2006-11-07 04:10:00,0.6681,0.6682,0.66805,0.66807,153099998.0
2006-11-07 04:11:00,0.66809,0.66809,0.66796,0.66804,54200000.0
2006-11-07 04:12:00,0.66801,0.66801,0.66781,0.66786,71000000.0
2006-11-07 04:13:00,0.6679,0.66796,0.66788,0.66794,56599999.0
2006-11-07 04:14:00,0.66803,0.66805,0.6679,0.6679,42600000.0
2006-11-07 04:15:00,0.66795,0.66804,0.66795,0.66803,64699999.0
2006-11-07 04:16:00,0.66795,0.66796,0.66776,0.66776,78099999.0
2006-11-07 04:17:00,0.66778,0.66782,0.66772,0.66779,100000000.0
2006-11-07 04:18:00,0.66781,0.66788,0.6677,0.66788,61499999.0
2006-11-07 04:19:00,0.66781,0.66781,0.66779,0.66779,19000000.0
2006-11-07 04:20:00,0.66777,0.66787,0.66777,0.66787,45999999.0
2006-11-07 04:21:00,0.66792,0.66792,0.66778,0.6678,147699998.0
2006-11-07 04:22:00,0.6678,0.66792,0.6678,0.66783,118500001.0
2006-11-07 04:23:00,0.6679,0.6679,0.66783,0.66785,63000000.0
2006-11-07 04:24:00,0.66785,0.66788,0.66765,0.66765,68200000.0
2006-11-07 04:25:00,0.66782,0.66782,0.66765,0.66765,46300000.0
2006-11-07 04:26:00,0.66763,0.6677,0.66763,0.66764,46100000.0
2006-11-07 04:27:00,0.66779,0.66784,0.66774,0.66784,39700000.0
2006-11-07 04:28:00,0.66796,0.66796,0.66783,0.66789,93499999.0
2006-11-07 04:29:00,0.66787,0.66787,0.66785,0.66785,31000000.0
2006-11-07 04:30:00,0.6678,0.66806,0.66778,0.66787,75000000.0
2006-11-07 04:31:00,0.66775,0.66787,0.66774,0.66774,102500000.0
2006-11-07 04:32:00,0.66766,0.66782,0.66766,0.6678,71900000.0
2006-11-07 04:33:00,0.66779,0.66791,0.66779,0.66784,141499999.0
2006-11-07 04:34:00,0.6679,0.66796,0.66784,0.66794,154800000.0
2006-11-07 04:35:00,0.66793,0.66801,0.66778,0.66801,65500000.0
2006-11-07 04:36:00,0.668,0.66805,0.66795,0.66803,66100000.0
2006-11-07 04:37:00,0.66804,0.66804,0.66801,0.66801,14400000.0
2006-11-07 04:38:00,0.66815,0.66815,0.66802,0.66815,48599999.0
2006-11-07 04:39:00,0.66815,0.6682,0.6681,0.66815,93700000.0
2006-11-07 04:40:00,0.66813,0.66813,0.66789,0.66797,93900002.0
2006-11-07 04:41:00,0.66802,0.66811,0.6678,0.66799,96800000.0
2006-11-07 04:42:00,0.66807,0.66817,0.66793,0.66797,113700000.0
2006-11-07 04:43:00,0.66796,0.66812,0.6679,0.66802,107199999.0
2006-11-07 04:44:00,0.66807,0.66808,0.66778,0.66778,108300002.0
2006-11-07 04:45:00,0.66782,0.66799,0.66736,0.66753,116400000.0
2006-11-07 04:46:00,0.66787,0.66797,0.66784,0.66784,137499999.0
2006-11-07 04:47:00,0.6679,0.66806,0.6679,0.668,136800001.0
2006-11-07 04:48:00,0.668,0.66805,0.66795,0.66805,111799999.0
2006-11-07 04:49:00,0.66805,0.6681,0.66795,0.668,106900000.0
2006-11-07 04:50:00,0.66807,0.66807,0.668,0.66805,89799999.0
2006-11-07 04:51:00,0.66805,0.66805,0.66795,0.66795,93299999.0
2006-11-07 04:52:00,0.66803,0.6681,0.66796,0.6681,62900000.0
2006-11-07 04:53:00,0.66794,0.66797,0.66771,0.66793,78200000.0
2006-11-07 04:54:00,0.6681,0.66812,0.66805,0.66812,78200000.0
2006-11-07 04:55:00,0.66812,0.66814,0.66805,0.6681,48500000.0
2006-11-07 04:56:00,0.66805,0.66815,0.66805,0.66815,85200000.0
2006-11-07 04:57:00,0.66813,0.66813,0.66783,0.66802,70100000.0
2006-11-07 04:58:00,0.66793,0.66802,0.66786,0.66786,121099999.0
2006-11-07 04:59:00,0.66794,0.668,0.66777,0.66787,108600002.0
2006-11-07 05:00:00,0.66789,0.66793,0.66787,0.66793,43899999.0
2006-11-07 05:01:00,0.66761,0.66792,0.66761,0.66776,113599998.0
2006-11-07 05:02:00,0.668,0.668,0.66792,0.66792,27199999.0
2006-11-07 05:03:00,0.66797,0.668,0.6679,0.66797,60699999.0
2006-11-07 05:04:00,0.66807,0.66817,0.66795,0.66802,111100000.0
2006-11-07 05:05:00,0.66796,0.668,0.66787,0.66787,92400001.0
2006-11-07 05:06:00,0.66804,0.6681,0.66783,0.66807,72200000.0
2006-11-07 05:07:00,0.6679,0.66795,0.66782,0.6679,111100000.0
2006-11-07 05:08:00,0.66793,0.66808,0.66769,0.66786,121000002.0
2006-11-07 05:09:00,0.66799,0.66803,0.66791,0.66798,54900001.0
2006-11-07 05:10:00,0.66794,0.66796,0.66794,0.66796,25500000.0
2006-11-07 05:11:00,0.66797,0.6681,0.66787,0.6681,103900000.0
2006-11-07 05:12:00,0.66809,0.66818,0.66806,0.66806,44600001.0
2006-11-07 05:13:00,0.66805,0.6681,0.66792,0.66805,58799999.0
2006-11-07 05:14:00,0.66803,0.66812,0.66797,0.66812,82200000.0
2006-11-07 05:15:00,0.6681,0.6681,0.66805,0.66805,33400000.0
2006-11-07 05:16:00,0.66805,0.66815,0.66805,0.6681,81800001.0
2006-11-07 05:17:00,0.66815,0.66815,0.66805,0.66815,84399999.0
2006-11-07 05:18:00,0.6681,0.66815,0.66793,0.66815,73600000.0
2006-11-07 05:19:00,0.66831,0.66831,0.66806,0.66813,145099999.0
2006-11-07 05:20:00,0.66808,0.66808,0.66794,0.66794,38400000.0
2006-11-07 05:21:00,0.66802,0.66804,0.66785,0.66804,18400000.0
2006-11-07 05:22:00,0.66801,0.66803,0.66796,0.66803,24700000.0
2006-11-07 05:23:00,0.6679,0.6679,0.66783,0.66783,45400000.0
2006-11-07 05:24:00,0.66795,0.66795,0.66785,0.6679,88700000.0
2006-11-07 05:25:00,0.6678,0.668,0.6678,0.668,125300002.0
2006-11-07 05:26:00,0.668,0.66803,0.66795,0.66803,132000000.0
2006-11-07 05:27:00,0.66801,0.66801,0.66781,0.66792,62199999.0
2006-11-07 05:28:00,0.66797,0.66803,0.66788,0.66803,84599999.0
2006-11-07 05:29:00,0.668,0.66815,0.66795,0.66815,43199999.0
2006-11-07 05:30:00,0.66805,0.66805,0.668,0.668,23400000.0
2006-11-07 05:31:00,0.66801,0.66801,0.66793,0.66797,61899999.0
2006-11-07 05:32:00,0.66794,0.6681,0.66794,0.66799,76499999.0
2006-11-07 05:33:00,0.66805,0.66805,0.66795,0.66795,78300001.0
2006-11-07 05:34:00,0.66802,0.66813,0.66794,0.66803,116299999.0
2006-11-07 05:35:00,0.66805,0.66805,0.66797,0.66797,137000001.0
2006-11-07 05:36:00,0.66807,0.66807,0.66775,0.668,50400000.0
2006-11-07 05:37:00,0.66808,0.66811,0.66802,0.66802,82800000.0
2006-11-07 05:38:00,0.66803,0.66811,0.66801,0.66807,72200000.0
2006-11-07 05:39:00,0.66797,0.668,0.66797,0.668,67600001.0
2006-11-07 05:40:00,0.66805,0.6681,0.66795,0.668,74200000.0
2006-11-07 05:41:00,0.668,0.66802,0.668,0.668,86500001.0
2006-11-07 05:42:00,0.6681,0.66817,0.66804,0.66805,122600000.0
2006-11-07 05:43:00,0.6679,0.66824,0.66788,0.66824,69000000.0
2006-11-07 05:44:00,0.66825,0.66825,0.66794,0.66802,83100000.0
2006-11-07 05:45:00,0.66807,0.66808,0.66788,0.66802,83799998.0
2006-11-07 05:46:00,0.668,0.66805,0.668,0.668,88000000.0
2006-11-07 05:47:00,0.66806,0.66813,0.66796,0.66796,106500001.0
2006-11-07 05:48:00,0.66808,0.66814,0.66802,0.66814,36700000.0
2006-11-07 05:49:00,0.66815,0.66815,0.66805,0.66815,69800000.0
2006-11-07 05:50:00,0.66811,0.66822,0.66787,0.66796,78700000.0
2006-11-07 05:51:00,0.66818,0.66822,0.66811,0.66811,66100000.0
2006-11-07 05:52:00,0.66823,0.66831,0.66818,0.66828,83800000.0
2006-11-07 05:53:00,0.6683,0.6684,0.6683,0.6683,51000000.0
2006-11-07 05:54:00,0.66825,0.6683,0.66805,0.66811,104399999.0
2006-11-07 05:55:00,0.66828,0.66832,0.66816,0.66825,94400000.0
2006-11-07 05:56:00,0.66825,0.6683,0.66821,0.6683,43500000.0
2006-11-07 05:57:00,0.66824,0.66832,0.66815,0.66815,95000001.0
2006-11-07 05:58:00,0.6682,0.6682,0.6682,0.6682,29400001.0
2006-11-07 05:59:00,0.6683,0.6683,0.66805,0.66808,42100000.0
2006-11-07 06:00:00,0.66795,0.668,0.66795,0.668,49299999.0
2006-11-07 06:01:00,0.66787,0.6681,0.66787,0.66809,55500000.0
2006-11-07 06:02:00,0.66798,0.66801,0.66787,0.66793,77199999.0
2006-11-07 06:03:00,0.66793,0.66798,0.66793,0.66798,37599999.0
2006-11-07 06:04:00,0.66802,0.66802,0.66787,0.66787,54400000.0
2006-11-07 06:05:00,0.66797,0.66804,0.66795,0.668,129199998.0
2006-11-07 06:06:00,0.66801,0.66805,0.66795,0.66795,75000000.0
2006-11-07 06:07:00,0.66795,0.66799,0.66792,0.66796,99699999.0
2006-11-07 06:08:00,0.66801,0.66811,0.66795,0.66797,123199999.0
2006-11-07 06:09:00,0.6679,0.66795,0.6678,0.66795,70200000.0
2006-11-07 06:10:00,0.66802,0.66818,0.6678,0.66815,102200001.0
2006-11-07 06:11:00,0.66795,0.66807,0.66795,0.66807,22800000.0
2006-11-07 06:12:00,0.66815,0.66815,0.66805,0.66805,10400000.0
2006-11-07 06:13:00,0.66812,0.66819,0.66812,0.66817,45300000.0
2006-11-07 06:14:00,0.6682,0.66825,0.6682,0.6682,35800000.0
2006-11-07 06:15:00,0.66821,0.66832,0.66817,0.66832,55800000.0
2006-11-07 06:16:00,0.66828,0.66828,0.66804,0.66824,110600000.0
2006-11-07 06:17:00,0.66832,0.66832,0.66817,0.66821,45300000.0
2006-11-07 06:18:00,0.66811,0.66822,0.66809,0.66821,195000004.0
2006-11-07 06:19:00,0.6683,0.66837,0.6683,0.66837,16400000.0
2006-11-07 06:20:00,0.6684,0.6684,0.66827,0.66833,87700000.0
2006-11-07 06:21:00,0.66834,0.66838,0.66831,0.66838,70599998.0
2006-11-07 06:22:00,0.66835,0.66835,0.66833,0.66833,23200000.0
2006-11-07 06:23:00,0.66838,0.66842,0.66815,0.66838,45800000.0
2006-11-07 06:24:00,0.66841,0.6686,0.66832,0.66857,116899998.0
2006-11-07 06:25:00,0.6686,0.66867,0.66857,0.66857,69100000.0
2006-11-07 06:26:00,0.66857,0.66863,0.66853,0.66853,73400001.0
2006-11-07 06:27:00,0.66852,0.66859,0.66848,0.66859,100700000.0
2006-11-07 06:28:00,0.66859,0.66863,0.6685,0.66854,94800002.0
2006-11-07 06:29:00,0.66849,0.66855,0.66848,0.66855,40600000.0
2006-11-07 06:30:00,0.6685,0.66857,0.66845,0.66845,31999999.0
2006-11-07 06:31:00,0.66855,0.66876,0.66855,0.66876,169200001.0
2006-11-07 06:32:00,0.66877,0.66877,0.66857,0.66867,64200000.0
2006-11-07 06:33:00,0.66846,0.6688,0.66846,0.6688,98800000.0
2006-11-07 06:34:00,0.66877,0.66884,0.66856,0.66872,104000002.0
2006-11-07 06:35:00,0.66872,0.6688,0.6687,0.6688,107300000.0
2006-11-07 06:36:00,0.66864,0.66882,0.66864,0.66882,55400000.0
2006-11-07 06:37:00,0.66879,0.66879,0.6687,0.6687,62500000.0
2006-11-07 06:38:00,0.66861,0.6687,0.66861,0.66868,70500000.0
2006-11-07 06:39:00,0.6688,0.6688,0.66873,0.66875,34300000.0
2006-11-07 06:40:00,0.66882,0.66923,0.66882,0.66919,44200000.0
2006-11-07 06:41:00,0.66919,0.66929,0.66911,0.66926,68400000.0
2006-11-07 06:42:00,0.66916,0.66931,0.66913,0.66913,59700000.0
2006-11-07 06:43:00,0.66906,0.66906,0.6688,0.66901,144000001.0
2006-11-07 06:44:00,0.66913,0.66967,0.66913,0.66967,178899997.0
2006-11-07 06:45:00,0.6697,0.66975,0.66966,0.66975,69999999.0
2006-11-07 06:46:00,0.66975,0.6698,0.66966,0.66969,119400000.0
2006-11-07 06:47:00,0.66967,0.66973,0.66939,0.6694,104099999.0
2006-11-07 06:48:00,0.66962,0.66963,0.6696,0.66961,45500000.0
2006-11-07 06:49:00,0.6695,0.6695,0.6695,0.6695,2400000.0
2006-11-07 06:50:00,0.6696,0.66965,0.6696,0.66965,77600002.0
2006-11-07 06:51:00,0.66972,0.66973,0.66963,0.66963,109600000.0
2006-11-07 06:52:00,0.66955,0.66955,0.6693,0.66953,134500000.0
2006-11-07 06:53:00,0.66942,0.66945,0.66921,0.66937,47900000.0
2006-11-07 06:54:00,0.66938,0.66939,0.66933,0.66933,35100000.0
2006-11-07 06:55:00,0.6693,0.6694,0.6693,0.6693,111600000.0
2006-11-07 06:56:00,0.66938,0.66941,0.66932,0.66938,70900001.0
2006-11-07 06:57:00,0.66946,0.66951,0.66931,0.66948,85700001.0
2006-11-07 06:58:00,0.66923,0.66941,0.66923,0.66928,97299999.0
2006-11-07 06:59:00,0.66907,0.66932,0.66907,0.66924,88700001.0
2006-11-07 07:00:00,0.66926,0.66926,0.66907,0.66921,99800000.0
2006-11-07 07:01:00,0.66927,0.66932,0.66927,0.66932,50899999.0
2006-11-07 07:02:00,0.6693,0.6693,0.66916,0.66924,147499999.0
2006-11-07 07:03:00,0.66932,0.66932,0.66922,0.66922,58900000.0
2006-11-07 07:04:00,0.66931,0.6695,0.66931,0.66947,54800000.0
2006-11-07 07:05:00,0.66945,0.66971,0.66945,0.66971,101200000.0
2006-11-07 07:06:00,0.66971,0.66971,0.66957,0.66967,98699999.0
2006-11-07 07:07:00,0.66972,0.66972,0.66955,0.66966,89200002.0
2006-11-07 07:08:00,0.66978,0.66982,0.66954,0.66978,56199999.0
2006-11-07 07:09:00,0.66975,0.66994,0.66975,0.66988,105400000.0
2006-11-07 07:10:00,0.66985,0.66985,0.6698,0.6698,66699999.0
2006-11-07 07:11:00,0.66955,0.66983,0.66955,0.66983,26900000.0
2006-11-07 07:12:00,0.6698,0.66986,0.66977,0.66983,67300000.0
2006-11-07 07:13:00,0.6699,0.6699,0.6698,0.6698,43000001.0
2006-11-07 07:14:00,0.66977,0.66987,0.66967,0.66987,138999999.0
2006-11-07 07:15:00,0.66968,0.66968,0.66929,0.66944,63700000.0
2006-11-07 07:16:00,0.66953,0.66962,0.66949,0.66951,168199998.0
2006-11-07 07:17:00,0.6695,0.6695,0.6695,0.6695,19999999.0
2006-11-07 07:18:00,0.66949,0.66953,0.66939,0.66953,95700000.0
2006-11-07 07:19:00,0.6695,0.6695,0.66917,0.66933,96099999.0
2006-11-07 07:20:00,0.66938,0.66961,0.66938,0.66961,38000000.0
2006-11-07 07:21:00,0.66943,0.6695,0.66943,0.6695,46799999.0
2006-11-07 07:22:00,0.66947,0.66953,0.66947,0.66953,15500000.0
2006-11-07 07:23:00,0.66945,0.66947,0.66933,0.66943,69800000.0
2006-11-07 07:24:00,0.66944,0.66949,0.66935,0.66935,91300002.0
2006-11-07 07:25:00,0.6695,0.66955,0.66947,0.66955,89599999.0
2006-11-07 07:26:00,0.66947,0.66947,0.66937,0.66937,81300000.0
2006-11-07 07:27:00,0.66928,0.66948,0.66901,0.66948,82699998.0
2006-11-07 07:28:00,0.66937,0.66943,0.66937,0.66943,21500000.0
2006-11-07 07:29:00,0.66945,0.6695,0.66932,0.66945,126400000.0
2006-11-07 07:30:00,0.66935,0.66945,0.66935,0.66945,68600001.0
2006-11-07 07:31:00,0.6694,0.66945,0.66935,0.66945,78499998.0
2006-11-07 07:32:00,0.66951,0.66964,0.66949,0.66952,72600000.0
2006-11-07 07:33:00,0.66955,0.66965,0.6695,0.66965,78499999.0
2006-11-07 07:34:00,0.66959,0.66975,0.66936,0.66965,114500001.0
2006-11-07 07:35:00,0.66965,0.66974,0.66961,0.6697,98400000.0
2006-11-07 07:36:00,0.66965,0.66973,0.66965,0.66969,65000000.0
2006-11-07 07:37:00,0.66973,0.66973,0.66961,0.66968,100600000.0
2006-11-07 07:38:00,0.66975,0.66975,0.66965,0.66975,115099999.0
2006-11-07 07:39:00,0.66967,0.66973,0.66963,0.66967,100000000.0
2006-11-07 07:40:00,0.66965,0.6698,0.66965,0.66975,163799998.0
2006-11-07 07:41:00,0.66972,0.66982,0.66955,0.66968,134900000.0
2006-11-07 07:42:00,0.66973,0.66973,0.66965,0.66965,36700000.0
2006-11-07 07:43:00,0.66974,0.66984,0.66957,0.66957,134099999.0
2006-11-07 07:44:00,0.6697,0.6697,0.66965,0.6697,77399999.0
2006-11-07 07:45:00,0.66967,0.6697,0.66955,0.66955,101100000.0
2006-11-07 07:46:00,0.66962,0.66968,0.66962,0.66968,47900000.0
2006-11-07 07:47:00,0.66975,0.66975,0.66965,0.66973,44200000.0
2006-11-07 07:48:00,0.66975,0.66975,0.66955,0.66975,76599999.0
2006-11-07 07:49:00,0.6697,0.66975,0.66968,0.66975,78900000.0
2006-11-07 07:50:00,0.66969,0.66969,0.66949,0.66957,78199999.0
2006-11-07 07:51:00,0.66957,0.66957,0.66935,0.66935,160799997.0
2006-11-07 07:52:00,0.66946,0.66946,0.66938,0.66938,65199999.0
2006-11-07 07:53:00,0.66942,0.66954,0.66942,0.66949,39900001.0
2006-11-07 07:54:00,0.66957,0.66962,0.66943,0.66954,96400000.0
2006-11-07 07:55:00,0.66968,0.66971,0.66958,0.66958,94000001.0
2006-11-07 07:56:00,0.66957,0.66964,0.66957,0.66957,53100001.0
2006-11-07 07:57:00,0.66959,0.66963,0.66949,0.66963,100699998.0
2006-11-07 07:58:00,0.66961,0.66973,0.66951,0.6696,143300002.0
2006-11-07 07:59:00,0.66968,0.66968,0.66956,0.6696,94600001.0
2006-11-07 08:00:00,0.66941,0.66967,0.66941,0.66957,87799999.0
2006-11-07 08:01:00,0.66969,0.66979,0.66963,0.66977,74200000.0
2006-11-07 08:02:00,0.66988,0.66995,0.6698,0.66984,96400001.0
2006-11-07 08:03:00,0.6699,0.6701,0.66988,0.6701,57100000.0
2006-11-07 08:04:00,0.67012,0.67012,0.67002,0.67002,70500001.0
2006-11-07 08:05:00,0.66998,0.66998,0.66976,0.66976,120800001.0
2006-11-07 08:06:00,0.66985,0.67,0.66985,0.66995,149699999.0
2006-11-07 08:07:00,0.66994,0.67006,0.66994,0.67005,103600000.0
2006-11-07 08:08:00,0.66999,0.66999,0.66979,0.66981,97700000.0
2006-11-07 08:09:00,0.66968,0.66968,0.66943,0.66943,71099999.0
2006-11-07 08:10:00,0.66954,0.66965,0.66947,0.6695,96599997.0
2006-11-07 08:11:00,0.66945,0.6695,0.66932,0.66934,47500001.0
2006-11-07 08:12:00,0.66922,0.66934,0.66922,0.6693,56700000.0
2006-11-07 08:13:00,0.66924,0.66955,0.66924,0.66955,65499999.0
2006-11-07 08:14:00,0.66946,0.66946,0.66939,0.66939,39900000.0
2006-11-07 08:15:00,0.66937,0.66948,0.66937,0.66948,28800000.0
2006-11-07 08:16:00,0.66948,0.6696,0.66946,0.66951,121700002.0
2006-11-07 08:17:00,0.66955,0.66955,0.66955,0.66955,27100000.0
2006-11-07 08:18:00,0.66942,0.6695,0.66942,0.66946,69599999.0
2006-11-07 08:19:00,0.66955,0.66955,0.66945,0.66947,78500000.0
2006-11-07 08:20:00,0.66951,0.66951,0.66929,0.66933,163399997.0
2006-11-07 08:21:00,0.6692,0.66943,0.6692,0.66928,116000000.0
2006-11-07 08:22:00,0.66942,0.66942,0.66935,0.66935,21500000.0
2006-11-07 08:23:00,0.6695,0.6695,0.66945,0.66945,19100000.0
2006-11-07 08:24:00,0.66955,0.66955,0.66943,0.66946,64800000.0
2006-11-07 08:25:00,0.6694,0.6694,0.6693,0.6693,39200000.0
2006-11-07 08:26:00,0.66943,0.66943,0.66937,0.66938,77400000.0
2006-11-07 08:27:00,0.66936,0.66936,0.66934,0.66934,22200000.0
2006-11-07 08:28:00,0.66933,0.6694,0.6693,0.66933,144300002.0
2006-11-07 08:29:00,0.66937,0.66937,0.66935,0.66936,34200000.0
2006-11-07 08:30:00,0.66938,0.66938,0.66893,0.66893,93999998.0
2006-11-07 08:31:00,0.66938,0.66939,0.66927,0.66932,39200000.0
2006-11-07 08:32:00,0.66928,0.66928,0.66917,0.66917,46200001.0
2006-11-07 08:33:00,0.66903,0.66925,0.66891,0.66915,91199999.0
2006-11-07 08:34:00,0.66928,0.66928,0.66916,0.6692,67000000.0
2006-11-07 08:35:00,0.66904,0.66904,0.66892,0.66899,115499999.0
2006-11-07 08:36:00,0.6689,0.66905,0.66883,0.66899,183200001.0
2006-11-07 08:37:00,0.66903,0.66903,0.66902,0.66902,14300000.0
2006-11-07 08:38:00,0.669,0.669,0.66895,0.66895,41500000.0
2006-11-07 08:39:00,0.66898,0.669,0.66891,0.66891,113299999.0
2006-11-07 08:40:00,0.66894,0.66909,0.66894,0.66899,65400000.0
2006-11-07 08:41:00,0.669,0.66905,0.6689,0.6689,51900000.0
2006-11-07 08:42:00,0.669,0.669,0.6688,0.66893,101600000.0
2006-11-07 08:43:00,0.66882,0.66899,0.66874,0.66885,92200001.0
2006-11-07 08:44:00,0.66889,0.66889,0.66858,0.66858,54100001.0
2006-11-07 08:45:00,0.66869,0.66869,0.66855,0.66865,83700001.0
2006-11-07 08:46:00,0.66874,0.66874,0.66858,0.66858,60599999.0
2006-11-07 08:47:00,0.66858,0.66866,0.66857,0.66857,79600000.0
2006-11-07 08:48:00,0.6686,0.66862,0.6685,0.6686,77100001.0
2006-11-07 08:49:00,0.66852,0.66869,0.66845,0.66856,126100001.0
2006-11-07 08:50:00,0.66862,0.66876,0.66856,0.66876,105000001.0
2006-11-07 08:51:00,0.66871,0.66871,0.6685,0.66864,67899999.0
2006-11-07 08:52:00,0.66872,0.66872,0.66858,0.66866,62200000.0
2006-11-07 08:53:00,0.66868,0.66868,0.66831,0.66861,152200002.0
2006-11-07 08:54:00,0.66861,0.66876,0.66861,0.66863,96400000.0
2006-11-07 08:55:00,0.66866,0.66878,0.6686,0.66878,83200000.0
2006-11-07 08:56:00,0.6688,0.6689,0.66861,0.66863,61800001.0
2006-11-07 08:57:00,0.66882,0.66882,0.66856,0.66863,105800000.0
2006-11-07 08:58:00,0.66865,0.66875,0.66859,0.66874,116800000.0
2006-11-07 08:59:00,0.66882,0.6689,0.6687,0.6689,44900000.0
2006-11-07 09:00:00,0.6689,0.66905,0.6689,0.66905,15500000.0
2006-11-07 09:01:00,0.66888,0.66891,0.66882,0.6689,66599999.0
2006-11-07 09:02:00,0.66897,0.66905,0.66896,0.66902,97999998.0
2006-11-07 09:03:00,0.66895,0.66924,0.66895,0.66924,29900001.0
2006-11-07 09:04:00,0.66935,0.66935,0.66911,0.66932,119899999.0
2006-11-07 09:05:00,0.6693,0.66935,0.6693,0.66935,42900000.0
2006-11-07 09:06:00,0.66925,0.66935,0.66925,0.66935,38099999.0
2006-11-07 09:07:00,0.66927,0.66929,0.6692,0.6692,70799999.0
2006-11-07 09:08:00,0.66928,0.66928,0.66917,0.66926,32500000.0
2006-11-07 09:09:00,0.66922,0.66922,0.66904,0.6691,64700000.0
2006-11-07 09:10:00,0.66905,0.66905,0.66882,0.66885,122500000.0
2006-11-07 09:11:00,0.66902,0.66907,0.66902,0.66906,51700000.0
2006-11-07 09:12:00,0.66902,0.66916,0.66896,0.66903,78000001.0
2006-11-07 09:13:00,0.66909,0.66927,0.66909,0.66923,110700000.0
2006-11-07 09:14:00,0.66929,0.66939,0.66905,0.66905,145600000.0
2006-11-07 09:15:00,0.6691,0.6692,0.6691,0.6691,100999999.0
2006-11-07 09:16:00,0.66918,0.66932,0.66917,0.66932,82200002.0
2006-11-07 09:17:00,0.6693,0.6694,0.66925,0.66925,105300000.0
2006-11-07 09:18:00,0.66923,0.66937,0.66923,0.66937,96999998.0
2006-11-07 09:19:00,0.66935,0.66935,0.6693,0.6693,50900000.0
2006-11-07 09:20:00,0.66922,0.66954,0.66922,0.66954,91700001.0
2006-11-07 09:21:00,0.66953,0.66966,0.66949,0.66955,104200001.0
2006-11-07 09:22:00,0.6695,0.66975,0.6695,0.66963,48599999.0
2006-11-07 09:23:00,0.66951,0.66963,0.66945,0.66957,91699999.0
2006-11-07 09:24:00,0.66954,0.66954,0.6695,0.6695,55399999.0
2006-11-07 09:25:00,0.66949,0.66953,0.66936,0.66953,97500000.0
2006-11-07 09:26:00,0.66953,0.66954,0.6694,0.6694,84000000.0
2006-11-07 09:27:00,0.6695,0.66974,0.6695,0.66963,67000001.0
2006-11-07 09:28:00,0.66966,0.66966,0.6694,0.6694,95700001.0
2006-11-07 09:29:00,0.66943,0.66967,0.66943,0.6696,141599998.0
2006-11-07 09:30:00,0.66967,0.66967,0.66957,0.66957,101900000.0
2006-11-07 09:31:00,0.66962,0.66973,0.66962,0.66968,73200001.0
2006-11-07 09:32:00,0.66961,0.66961,0.66914,0.66914,107600002.0
2006-11-07 09:33:00,0.66919,0.66945,0.66919,0.66945,129299998.0
2006-11-07 09:34:00,0.66959,0.66969,0.66952,0.66969,50200000.0
2006-11-07 09:35:00,0.6697,0.6697,0.66951,0.66969,164700000.0
2006-11-07 09:36:00,0.66954,0.66966,0.66954,0.66959,65400000.0
2006-11-07 09:37:00,0.66928,0.66957,0.66916,0.66951,166000001.0
2006-11-07 09:38:00,0.66967,0.66979,0.66962,0.66962,101499999.0
2006-11-07 09:39:00,0.66972,0.66972,0.66959,0.66966,70300002.0
2006-11-07 09:40:00,0.66966,0.66966,0.66959,0.66959,24000000.0
2006-11-07 09:41:00,0.66955,0.66968,0.66951,0.66961,103600002.0
2006-11-07 09:42:00,0.66956,0.66956,0.66936,0.66936,44000000.0
2006-11-07 09:43:00,0.66935,0.66945,0.66921,0.66924,130199998.0
2006-11-07 09:44:00,0.66927,0.66934,0.6691,0.6691,102000002.0
2006-11-07 09:45:00,0.66903,0.66937,0.66897,0.66937,63099998.0
2006-11-07 09:46:00,0.6694,0.66954,0.66936,0.66938,55500000.0
2006-11-07 09:47:00,0.66949,0.6697,0.66949,0.6697,43500000.0
2006-11-07 09:48:00,0.66959,0.66959,0.66944,0.66944,82700001.0
2006-11-07 09:49:00,0.66945,0.66963,0.66945,0.66957,66200000.0
2006-11-07 09:50:00,0.66955,0.66955,0.66943,0.66949,136999998.0
2006-11-07 09:51:00,0.66955,0.66967,0.66955,0.66967,46400000.0
2006-11-07 09:52:00,0.66963,0.66981,0.66963,0.66981,38900000.0
2006-11-07 09:53:00,0.66983,0.66992,0.66983,0.66992,38700000.0
2006-11-07 09:54:00,0.66999,0.67,0.66985,0.67,51200000.0
2006-11-07 09:55:00,0.66983,0.66988,0.66965,0.66982,112599999.0
2006-11-07 09:56:00,0.66993,0.66994,0.66988,0.66994,43600000.0
2006-11-07 09:57:00,0.66986,0.66995,0.6698,0.66995,55800000.0
2006-11-07 09:58:00,0.66984,0.66987,0.66945,0.66953,133099998.0
2006-11-07 09:59:00,0.66985,0.66987,0.66982,0.66987,39300000.0
2006-11-07 10:00:00,0.66989,0.67006,0.66989,0.67,77299999.0
2006-11-07 10:01:00,0.67016,0.67076,0.67016,0.67073,106600000.0
2006-11-07 10:02:00,0.67083,0.67084,0.6706,0.67075,80800000.0
2006-11-07 10:03:00,0.67072,0.67086,0.67062,0.67062,145900000.0
2006-11-07 10:04:00,0.67077,0.67089,0.67068,0.67089,66700000.0
2006-11-07 10:05:00,0.67083,0.67126,0.67081,0.67108,101099999.0
2006-11-07 10:06:00,0.6712,0.67125,0.671,0.6712,104299999.0
2006-11-07 10:07:00,0.67124,0.67129,0.67116,0.67116,82000000.0
2006-11-07 10:08:00,0.67111,0.67114,0.67092,0.67105,153200001.0
2006-11-07 10:09:00,0.67086,0.67106,0.67086,0.671,139600001.0
2006-11-07 10:10:00,0.67079,0.67079,0.67064,0.6707,70100000.0
2006-11-07 10:11:00,0.67077,0.67078,0.67069,0.67069,61799999.0
2006-11-07 10:12:00,0.67077,0.67078,0.67072,0.67073,62100001.0
2006-11-07 10:13:00,0.67061,0.67061,0.67048,0.67055,74300000.0
2006-11-07 10:14:00,0.67059,0.67059,0.6705,0.67054,41500000.0
2006-11-07 10:15:00,0.67054,0.67054,0.6704,0.6704,34700000.0
2006-11-07 10:16:00,0.67048,0.6705,0.6704,0.6704,147199996.0
2006-11-07 10:17:00,0.67044,0.67054,0.67038,0.6704,99500000.0
2006-11-07 10:18:00,0.67042,0.67054,0.67041,0.67043,82900001.0
2006-11-07 10:19:00,0.67034,0.67048,0.67034,0.67047,85600000.0
2006-11-07 10:20:00,0.67042,0.67049,0.67038,0.67042,123000001.0
2006-11-07 10:21:00,0.67052,0.67054,0.67029,0.67048,127699997.0
2006-11-07 10:22:00,0.67058,0.67059,0.67046,0.67052,68599999.0
2006-11-07 10:23:00,0.67064,0.67064,0.67048,0.67048,105200000.0
2006-11-07 10:24:00,0.67048,0.67083,0.67048,0.67083,69100001.0
2006-11-07 10:25:00,0.67072,0.67081,0.67069,0.67069,58500000.0
2006-11-07 10:26:00,0.67067,0.6709,0.67067,0.6708,112700000.0
2006-11-07 10:27:00,0.67097,0.67125,0.67097,0.67125,94500000.0
2006-11-07 10:28:00,0.67103,0.67111,0.67079,0.67092,108199999.0
2006-11-07 10:29:00,0.67114,0.67119,0.67106,0.67116,118300000.0
2006-11-07 10:30:00,0.67121,0.67127,0.6711,0.6712,96600001.0
2006-11-07 10:31:00,0.67114,0.67114,0.6709,0.67101,112200001.0
2006-11-07 10:32:00,0.67099,0.67103,0.67087,0.67088,89399999.0
2006-11-07 10:33:00,0.671,0.67103,0.671,0.67103,23700000.0
2006-11-07 10:34:00,0.671,0.67103,0.67093,0.67103,39000000.0
2006-11-07 10:35:00,0.6709,0.6709,0.67072,0.67072,56300001.0
2006-11-07 10:36:00,0.67064,0.67064,0.67057,0.67057,26900000.0
2006-11-07 10:37:00,0.67047,0.6707,0.67047,0.67061,54599999.0
2006-11-07 10:38:00,0.67055,0.67055,0.67049,0.67053,56700000.0
2006-11-07 10:39:00,0.67049,0.6707,0.67049,0.67058,94200000.0
2006-11-07 10:40:00,0.67067,0.67067,0.67045,0.67061,107800001.0
2006-11-07 10:41:00,0.67055,0.67065,0.67055,0.67065,81800001.0
2006-11-07 10:42:00,0.67068,0.67068,0.67053,0.67062,30400000.0
2006-11-07 10:43:00,0.67045,0.67059,0.67039,0.67053,112400000.0
2006-11-07 10:44:00,0.67053,0.67058,0.67045,0.67058,98000000.0
2006-11-07 10:45:00,0.67065,0.6707,0.67053,0.6707,118999999.0
2006-11-07 10:46:00,0.6706,0.6706,0.67054,0.6706,75600000.0
2006-11-07 10:47:00,0.67044,0.67055,0.6703,0.67043,137499999.0
2006-11-07 10:48:00,0.67038,0.67038,0.67035,0.67037,46299999.0
2006-11-07 10:49:00,0.67042,0.67055,0.67042,0.67049,66799999.0
2006-11-07 10:50:00,0.67058,0.67058,0.67035,0.67035,107600000.0
2006-11-07 10:51:00,0.67022,0.67063,0.67022,0.67063,36600000.0
2006-11-07 10:52:00,0.67065,0.67068,0.6706,0.67068,70800000.0
2006-11-07 10:53:00,0.67064,0.67064,0.67051,0.67057,59900001.0
2006-11-07 10:54:00,0.67045,0.67055,0.67042,0.67055,44400000.0
2006-11-07 10:55:00,0.67055,0.67057,0.67043,0.6705,106099999.0
2006-11-07 10:56:00,0.6704,0.6704,0.67027,0.67038,37300000.0
2006-11-07 10:57:00,0.67029,0.67045,0.67029,0.67045,76100002.0
2006-11-07 10:58:00,0.6705,0.67052,0.6704,0.67051,121699999.0
2006-11-07 10:59:00,0.67054,0.67058,0.67045,0.6705,115200002.0
2006-11-07 11:00:00,0.67049,0.67061,0.67027,0.67061,85500000.0
2006-11-07 11:01:00,0.67046,0.67046,0.67007,0.6704,65100000.0
2006-11-07 11:02:00,0.6704,0.67041,0.67013,0.6703,76700000.0
2006-11-07 11:03:00,0.67027,0.67027,0.67009,0.67024,104400000.0
2006-11-07 11:04:00,0.67021,0.67021,0.66997,0.66997,71799999.0
2006-11-07 11:05:00,0.67017,0.67032,0.6701,0.67032,94300001.0
2006-11-07 11:06:00,0.6703,0.67042,0.6703,0.67033,102099999.0
2006-11-07 11:07:00,0.6703,0.6703,0.67011,0.67015,84500000.0
2006-11-07 11:08:00,0.67018,0.67021,0.67003,0.67015,172399998.0
2006-11-07 11:09:00,0.67015,0.67031,0.67014,0.67028,94200001.0
2006-11-07 11:10:00,0.67022,0.6703,0.67003,0.67028,101000001.0
2006-11-07 11:11:00,0.67021,0.67031,0.67014,0.67031,94599998.0
2006-11-07 11:12:00,0.67023,0.67023,0.66997,0.67007,66100000.0
2006-11-07 11:13:00,0.66988,0.67001,0.66988,0.66993,182899998.0
2006-11-07 11:14:00,0.67006,0.67008,0.66993,0.67,166000000.0
2006-11-07 11:15:00,0.67007,0.67009,0.66987,0.6699,69499999.0
2006-11-07 11:16:00,0.67003,0.67018,0.66995,0.6701,100799998.0
2006-11-07 11:17:00,0.67007,0.67013,0.66996,0.67013,92999999.0
2006-11-07 11:18:00,0.67012,0.67012,0.67006,0.67007,147500000.0
2006-11-07 11:19:00,0.66989,0.67016,0.66989,0.67012,105600001.0
2006-11-07 11:20:00,0.67013,0.67021,0.67013,0.67017,46999999.0
2006-11-07 11:21:00,0.67013,0.67021,0.67013,0.67014,107100000.0
2006-11-07 11:22:00,0.67016,0.67028,0.67016,0.67019,96400001.0
2006-11-07 11:23:00,0.67,0.67,0.66965,0.66965,98799998.0
2006-11-07 11:24:00,0.66964,0.6701,0.66964,0.66987,177800000.0
2006-11-07 11:25:00,0.67008,0.67012,0.66997,0.66997,115599999.0
2006-11-07 11:26:00,0.67002,0.67012,0.66996,0.66996,62100000.0
2006-11-07 11:27:00,0.67001,0.67015,0.67001,0.67014,57400000.0
2006-11-07 11:28:00,0.67018,0.67023,0.6701,0.67023,57499999.0
2006-11-07 11:29:00,0.6703,0.6703,0.67007,0.6702,86800000.0
2006-11-07 11:30:00,0.67028,0.67029,0.67026,0.67028,71700000.0
2006-11-07 11:31:00,0.67037,0.67043,0.67022,0.67022,126700002.0
2006-11-07 11:32:00,0.6703,0.67052,0.6703,0.67045,74900001.0
2006-11-07 11:33:00,0.67048,0.67053,0.67041,0.67053,34700000.0
2006-11-07 11:34:00,0.6705,0.6705,0.67032,0.67041,41100000.0
2006-11-07 11:35:00,0.67039,0.67039,0.66991,0.67,46100000.0
2006-11-07 11:36:00,0.66988,0.67005,0.66978,0.67005,143399998.0
2006-11-07 11:37:00,0.67011,0.67011,0.66996,0.66999,48400000.0
2006-11-07 11:38:00,0.67004,0.67008,0.66986,0.67008,128700000.0
2006-11-07 11:39:00,0.67003,0.67004,0.66994,0.67002,85699999.0
2006-11-07 11:40:00,0.67,0.67017,0.67,0.67015,71800001.0
2006-11-07 11:41:00,0.67015,0.67034,0.67015,0.67029,50700000.0
2006-11-07 11:42:00,0.67027,0.67034,0.67023,0.67023,57199999.0
2006-11-07 11:43:00,0.67021,0.67037,0.67018,0.6703,90000000.0
2006-11-07 11:44:00,0.67031,0.67031,0.67012,0.67012,39000000.0
2006-11-07 11:45:00,0.6701,0.6702,0.6701,0.6701,126100001.0
2006-11-07 11:46:00,0.67013,0.67013,0.66996,0.67005,107600002.0
2006-11-07 11:47:00,0.67015,0.67015,0.67,0.67,52500000.0
2006-11-07 11:48:00,0.66983,0.6701,0.66974,0.66998,57100001.0
2006-11-07 11:49:00,0.67009,0.67011,0.66994,0.67009,134300001.0
2006-11-07 11:50:00,0.67008,0.67008,0.66994,0.66997,128800001.0
2006-11-07 11:51:00,0.67004,0.67011,0.67004,0.67005,40200000.0
2006-11-07 11:52:00,0.67004,0.67004,0.66983,0.67002,75200000.0
2006-11-07 11:53:00,0.67005,0.67005,0.66995,0.67,48500000.0
2006-11-07 11:54:00,0.67007,0.67013,0.67005,0.67013,115500001.0
2006-11-07 11:55:00,0.67003,0.67003,0.66982,0.66982,56000000.0
2006-11-07 11:56:00,0.6698,0.66995,0.6698,0.66995,52000000.0
2006-11-07 11:57:00,0.66996,0.66997,0.66987,0.66988,96400000.0
2006-11-07 11:58:00,0.66993,0.66993,0.66967,0.66972,109200000.0
2006-11-07 11:59:00,0.6697,0.6697,0.66957,0.66959,71000000.0
2006-11-07 12:00:00,0.6696,0.66968,0.6696,0.66968,71000001.0
2006-11-07 12:01:00,0.66957,0.66957,0.66939,0.66942,137799997.0
2006-11-07 12:02:00,0.66943,0.66958,0.66936,0.66951,77500000.0
2006-11-07 12:03:00,0.66954,0.66958,0.66951,0.66958,64699998.0
2006-11-07 12:04:00,0.66951,0.66951,0.66908,0.66919,49600000.0
2006-11-07 12:05:00,0.66915,0.66915,0.66907,0.66912,80600000.0
2006-11-07 12:06:00,0.6691,0.6692,0.6691,0.66915,70800001.0
2006-11-07 12:07:00,0.66908,0.6691,0.66888,0.66888,126300000.0
2006-11-07 12:08:00,0.66873,0.66884,0.66871,0.66879,57800000.0
2006-11-07 12:09:00,0.66885,0.66885,0.6688,0.66885,124099998.0
2006-11-07 12:10:00,0.66887,0.66902,0.66883,0.66902,86700000.0
2006-11-07 12:11:00,0.66911,0.66915,0.66894,0.66897,107300002.0
2006-11-07 12:12:00,0.66883,0.66898,0.66883,0.66898,92500002.0
2006-11-07 12:13:00,0.66903,0.66904,0.66893,0.66901,119499999.0
2006-11-07 12:14:00,0.66909,0.66919,0.66909,0.6691,65500000.0
2006-11-07 12:15:00,0.66913,0.66927,0.66913,0.66927,88900001.0
2006-11-07 12:16:00,0.66918,0.66933,0.66918,0.66933,67000000.0
2006-11-07 12:17:00,0.6693,0.66934,0.66917,0.66922,100700001.0
2006-11-07 12:18:00,0.66924,0.66935,0.66914,0.66935,41100000.0
2006-11-07 12:19:00,0.66942,0.66942,0.66936,0.66938,114400002.0
2006-11-07 12:20:00,0.66947,0.6695,0.66935,0.66935,86700002.0
2006-11-07 12:21:00,0.66921,0.66931,0.66899,0.66927,138100000.0
2006-11-07 12:22:00,0.66935,0.6694,0.6693,0.66935,86000000.0
2006-11-07 12:23:00,0.66925,0.66935,0.66925,0.66935,67700001.0
2006-11-07 12:24:00,0.66935,0.66935,0.66928,0.66928,10300000.0
2006-11-07 12:25:00,0.66929,0.66929,0.66924,0.66927,110300001.0
2006-11-07 12:26:00,0.66923,0.66923,0.6691,0.66912,123500001.0
2006-11-07 12:27:00,0.66912,0.66922,0.66912,0.66922,27100000.0
2006-11-07 12:28:00,0.6692,0.66932,0.66919,0.66932,33500000.0
2006-11-07 12:29:00,0.6693,0.66935,0.66922,0.66935,107400000.0
2006-11-07 12:30:00,0.66925,0.6693,0.66925,0.66928,55400000.0
2006-11-07 12:31:00,0.66938,0.66944,0.66922,0.66933,110400001.0
2006-11-07 12:32:00,0.66937,0.66937,0.66918,0.6692,127800002.0
2006-11-07 12:33:00,0.6693,0.66935,0.66924,0.66924,59000000.0
2006-11-07 12:34:00,0.6693,0.66935,0.66925,0.6693,158599999.0
2006-11-07 12:35:00,0.6693,0.66933,0.66923,0.66927,55800000.0
2006-11-07 12:36:00,0.66921,0.66932,0.66901,0.66913,106000000.0
2006-11-07 12:37:00,0.66912,0.66929,0.66912,0.66915,72500001.0
2006-11-07 12:38:00,0.6692,0.6692,0.66888,0.66915,63300000.0
2006-11-07 12:39:00,0.66927,0.66933,0.66912,0.66912,87100000.0
2006-11-07 12:40:00,0.66914,0.6692,0.66895,0.66915,121700000.0
2006-11-07 12:41:00,0.66914,0.66914,0.66902,0.66908,103400001.0
2006-11-07 12:42:00,0.66903,0.66905,0.669,0.669,77700002.0
2006-11-07 12:43:00,0.66895,0.66906,0.66895,0.66905,110899999.0
2006-11-07 12:44:00,0.66904,0.66905,0.66887,0.669,102700000.0
2006-11-07 12:45:00,0.66885,0.66889,0.66878,0.66889,53600000.0
2006-11-07 12:46:00,0.66899,0.66899,0.66879,0.66879,54600000.0
2006-11-07 12:47:00,0.66891,0.66894,0.66891,0.66894,50700000.0
2006-11-07 12:48:00,0.66896,0.669,0.66885,0.669,109900000.0
2006-11-07 12:49:00,0.66906,0.66914,0.66906,0.66906,105599999.0
2006-11-07 12:50:00,0.66901,0.66917,0.66897,0.66897,138800002.0
2006-11-07 12:51:00,0.6691,0.6691,0.66895,0.669,69200000.0
2006-11-07 12:52:00,0.66895,0.6691,0.66885,0.669,128699999.0
2006-11-07 12:53:00,0.669,0.66919,0.669,0.66905,44100000.0
2006-11-07 12:54:00,0.66901,0.66902,0.66891,0.66895,159500001.0
2006-11-07 12:55:00,0.66889,0.66909,0.66882,0.66909,145499999.0
2006-11-07 12:56:00,0.66914,0.66914,0.66894,0.66897,28700000.0
2006-11-07 12:57:00,0.6691,0.66913,0.66888,0.66888,123599999.0
2006-11-07 12:58:00,0.66905,0.66921,0.66905,0.66912,58600000.0
2006-11-07 12:59:00,0.66906,0.66936,0.66906,0.66918,112000001.0
2006-11-07 13:00:00,0.6691,0.66912,0.66895,0.66895,48499999.0
2006-11-07 13:01:00,0.66893,0.66894,0.6688,0.6688,57200001.0
2006-11-07 13:02:00,0.66882,0.66885,0.66877,0.66885,102900000.0
2006-11-07 13:03:00,0.66875,0.66875,0.66854,0.66875,60699999.0
2006-11-07 13:04:00,0.66867,0.66876,0.66851,0.66876,107800002.0
2006-11-07 13:05:00,0.66885,0.66891,0.66874,0.66874,54900000.0
2006-11-07 13:06:00,0.66872,0.66872,0.66857,0.66857,115599998.0
2006-11-07 13:07:00,0.66838,0.66865,0.66838,0.66865,95800001.0
2006-11-07 13:08:00,0.66844,0.6688,0.66844,0.66853,102900001.0
2006-11-07 13:09:00,0.66875,0.66876,0.66852,0.66852,87300000.0
2006-11-07 13:10:00,0.66865,0.66873,0.66865,0.66865,53700000.0
2006-11-07 13:11:00,0.66871,0.66885,0.66859,0.66859,147999998.0
2006-11-07 13:12:00,0.66865,0.66865,0.66855,0.66865,76500000.0
2006-11-07 13:13:00,0.66873,0.66888,0.66868,0.66885,84799999.0
2006-11-07 13:14:00,0.66874,0.66874,0.66868,0.6687,108700001.0
2006-11-07 13:15:00,0.66874,0.66874,0.66864,0.66867,108300001.0
2006-11-07 13:16:00,0.66861,0.66866,0.66849,0.66849,71600000.0
2006-11-07 13:17:00,0.66849,0.66865,0.66849,0.66865,78800002.0
2006-11-07 13:18:00,0.66867,0.66882,0.66866,0.66866,108699999.0
2006-11-07 13:19:00,0.66866,0.66871,0.66864,0.66864,27100000.0
2006-11-07 13:20:00,0.66855,0.6687,0.66855,0.66869,69500001.0
2006-11-07 13:21:00,0.66873,0.66875,0.66865,0.66865,64900000.0
2006-11-07 13:22:00,0.66861,0.66878,0.66828,0.66858,170500000.0
2006-11-07 13:23:00,0.66878,0.66892,0.66873,0.66878,165800002.0
2006-11-07 13:24:00,0.66865,0.66873,0.6685,0.6685,143000000.0
2006-11-07 13:25:00,0.66865,0.66865,0.6686,0.6686,65500001.0
2006-11-07 13:26:00,0.66859,0.66864,0.66836,0.66858,51000000.0
2006-11-07 13:27:00,0.66863,0.66868,0.66853,0.66853,89600001.0
2006-11-07 13:28:00,0.66858,0.66861,0.66848,0.66851,87000000.0
2006-11-07 13:29:00,0.66848,0.66855,0.66844,0.66849,79199999.0
2006-11-07 13:30:00,0.66839,0.66861,0.66839,0.66855,81799999.0
2006-11-07 13:31:00,0.66852,0.66854,0.66839,0.66839,65600000.0
2006-11-07 13:32:00,0.6683,0.66838,0.66826,0.66826,56100000.0
2006-11-07 13:33:00,0.66828,0.66828,0.6682,0.6682,76499999.0
2006-11-07 13:34:00,0.66819,0.66819,0.66805,0.66805,107700000.0
2006-11-07 13:35:00,0.66807,0.66817,0.66794,0.66809,93500000.0
2006-11-07 13:36:00,0.66811,0.66822,0.66802,0.66822,73800000.0
2006-11-07 13:37:00,0.66833,0.66834,0.66816,0.66827,130200002.0
2006-11-07 13:38:00,0.66829,0.66833,0.66825,0.66828,21200000.0
2006-11-07 13:39:00,0.66825,0.66825,0.6682,0.6682,66900000.0
2006-11-07 13:40:00,0.66819,0.66819,0.66809,0.66818,46500000.0
2006-11-07 13:41:00,0.6681,0.66823,0.66805,0.6682,147199996.0
2006-11-07 13:42:00,0.66823,0.66844,0.66823,0.66832,88399999.0
2006-11-07 13:43:00,0.66847,0.66857,0.66847,0.66856,67300001.0
2006-11-07 13:44:00,0.66857,0.66863,0.6684,0.66852,111399999.0
2006-11-07 13:45:00,0.66851,0.6686,0.66847,0.66857,93300000.0
2006-11-07 13:46:00,0.66857,0.66858,0.66843,0.66849,40300001.0
2006-11-07 13:47:00,0.6685,0.66855,0.6685,0.66855,96800001.0
2006-11-07 13:48:00,0.66851,0.66869,0.66851,0.66854,78799999.0
2006-11-07 13:49:00,0.66861,0.66861,0.6683,0.6683,40900000.0
2006-11-07 13:50:00,0.66836,0.66838,0.66828,0.66838,38900000.0
2006-11-07 13:51:00,0.6683,0.66841,0.6683,0.66841,60900000.0
2006-11-07 13:52:00,0.66842,0.66842,0.66828,0.6684,80899999.0
2006-11-07 13:53:00,0.66845,0.66845,0.66832,0.6684,154499999.0
2006-11-07 13:54:00,0.66837,0.66857,0.66837,0.66857,71000000.0
2006-11-07 13:55:00,0.66848,0.66856,0.66843,0.66849,74000000.0
2006-11-07 13:56:00,0.66845,0.66845,0.66827,0.66827,26399999.0
2006-11-07 13:57:00,0.66836,0.66836,0.66821,0.6683,91999999.0
2006-11-07 13:58:00,0.66827,0.66827,0.66816,0.66822,87200000.0
2006-11-07 13:59:00,0.6682,0.66832,0.6682,0.6682,51000000.0
2006-11-07 14:00:00,0.66815,0.66816,0.66781,0.668,44100000.0
2006-11-07 14:01:00,0.66802,0.66803,0.66786,0.66801,100299998.0
2006-11-07 14:02:00,0.66807,0.66807,0.66787,0.66803,86100002.0
2006-11-07 14:03:00,0.66805,0.66812,0.668,0.66808,101800000.0
2006-11-07 14:04:00,0.66807,0.66815,0.66806,0.66815,50300000.0
2006-11-07 14:05:00,0.668,0.6681,0.66797,0.66807,104999999.0
2006-11-07 14:06:00,0.6681,0.6681,0.66789,0.66795,93200000.0
2006-11-07 14:07:00,0.66793,0.66803,0.66786,0.66803,66999999.0
2006-11-07 14:08:00,0.66796,0.66812,0.66793,0.66812,110000000.0
2006-11-07 14:09:00,0.66805,0.66805,0.66785,0.66785,109499998.0
2006-11-07 14:10:00,0.66795,0.66795,0.6679,0.6679,96500001.0
2006-11-07 14:11:00,0.66791,0.66801,0.66789,0.66795,49400000.0
2006-11-07 14:12:00,0.668,0.6681,0.668,0.66807,58200000.0
2006-11-07 14:13:00,0.66798,0.66804,0.66781,0.66802,109499997.0
2006-11-07 14:14:00,0.66805,0.66813,0.66791,0.66813,147700002.0
2006-11-07 14:15:00,0.66814,0.66814,0.66802,0.66802,47100001.0
2006-11-07 14:16:00,0.66783,0.66801,0.66783,0.66801,60199999.0
2006-11-07 14:17:00,0.66798,0.66798,0.6678,0.66793,100100000.0
2006-11-07 14:18:00,0.6679,0.66806,0.66787,0.66798,134399997.0
2006-11-07 14:19:00,0.66792,0.66812,0.66792,0.66812,115600002.0
2006-11-07 14:20:00,0.66807,0.66811,0.66807,0.66807,72099998.0
2006-11-07 14:21:00,0.66799,0.66806,0.66799,0.66806,28800000.0
2006-11-07 14:22:00,0.66807,0.66823,0.66807,0.66808,62500000.0
2006-11-07 14:23:00,0.66805,0.66812,0.66802,0.66804,41300001.0
2006-11-07 14:24:00,0.66814,0.66819,0.66806,0.66806,74099999.0
2006-11-07 14:25:00,0.66805,0.66824,0.66805,0.66812,105200000.0
2006-11-07 14:26:00,0.6681,0.66838,0.66805,0.6683,116800002.0
2006-11-07 14:27:00,0.66826,0.66832,0.66813,0.66813,116500000.0
2006-11-07 14:28:00,0.66819,0.66824,0.66805,0.66805,91299999.0
2006-11-07 14:29:00,0.66801,0.66812,0.66801,0.66809,112299999.0
2006-11-07 14:30:00,0.66817,0.66832,0.6681,0.66826,95299999.0
2006-11-07 14:31:00,0.6682,0.66832,0.6682,0.66831,48400000.0
2006-11-07 14:32:00,0.66833,0.66839,0.66817,0.66828,67000000.0
2006-11-07 14:33:00,0.66845,0.66845,0.66838,0.66838,97300000.0
2006-11-07 14:34:00,0.6684,0.6684,0.66811,0.66821,39000000.0
2006-11-07 14:35:00,0.6682,0.66829,0.66799,0.66823,96900000.0
2006-11-07 14:36:00,0.66817,0.66833,0.66817,0.66821,119100000.0
2006-11-07 14:37:00,0.66828,0.6683,0.66821,0.66822,58900000.0
2006-11-07 14:38:00,0.6682,0.66825,0.6682,0.66825,28000000.0
2006-11-07 14:39:00,0.66814,0.66829,0.66813,0.66819,92600000.0
2006-11-07 14:40:00,0.66821,0.66824,0.66813,0.66821,84900001.0
2006-11-07 14:41:00,0.66824,0.66844,0.66821,0.6684,106799999.0
2006-11-07 14:42:00,0.66838,0.66848,0.66835,0.66848,70100000.0
2006-11-07 14:43:00,0.66832,0.66841,0.66826,0.66837,99500002.0
2006-11-07 14:44:00,0.66825,0.66845,0.66825,0.66845,53200000.0
2006-11-07 14:45:00,0.66838,0.66843,0.6683,0.66843,147300000.0
2006-11-07 14:46:00,0.66846,0.66853,0.66846,0.66848,62999999.0
2006-11-07 14:47:00,0.66844,0.66854,0.66838,0.66842,127300000.0
2006-11-07 14:48:00,0.66846,0.66853,0.66846,0.66853,117100000.0
2006-11-07 14:49:00,0.66853,0.66853,0.66844,0.66848,98500000.0
2006-11-07 14:50:00,0.6685,0.66855,0.6685,0.66855,31899999.0
2006-11-07 14:51:00,0.66854,0.66865,0.66852,0.66865,56599999.0
2006-11-07 14:52:00,0.66856,0.66859,0.66846,0.66846,61000000.0
2006-11-07 14:53:00,0.66857,0.66863,0.6684,0.6684,95700000.0
2006-11-07 14:54:00,0.66849,0.66857,0.66839,0.66852,67400000.0
2006-11-07 14:55:00,0.6685,0.66855,0.6685,0.6685,62600000.0
2006-11-07 14:56:00,0.6685,0.6686,0.6685,0.6686,32699999.0
2006-11-07 14:57:00,0.66855,0.6686,0.66853,0.66855,52800000.0
2006-11-07 14:58:00,0.66845,0.66855,0.66845,0.66845,26000000.0
2006-11-07 14:59:00,0.66857,0.66865,0.66855,0.66865,59300001.0
2006-11-07 15:00:00,0.6687,0.66875,0.66865,0.6687,103200000.0
2006-11-07 15:01:00,0.66871,0.66888,0.66869,0.66884,90300000.0
2006-11-07 15:02:00,0.6688,0.6688,0.66849,0.66849,75200000.0
2006-11-07 15:03:00,0.66855,0.6687,0.66855,0.6687,81400000.0
2006-11-07 15:04:00,0.66874,0.66887,0.66874,0.66879,73700000.0
2006-11-07 15:05:00,0.66873,0.66881,0.6687,0.66878,78400002.0
2006-11-07 15:06:00,0.66882,0.66884,0.66867,0.66882,185100002.0
2006-11-07 15:07:00,0.66894,0.66894,0.66885,0.66885,46400000.0
2006-11-07 15:08:00,0.66874,0.66878,0.66858,0.66858,145100000.0
2006-11-07 15:09:00,0.66871,0.66879,0.66868,0.66872,85800000.0
2006-11-07 15:10:00,0.66864,0.66868,0.66853,0.66863,156699998.0
2006-11-07 15:11:00,0.66859,0.66868,0.66859,0.66865,57700001.0
2006-11-07 15:12:00,0.66853,0.66863,0.66833,0.66838,94800000.0
2006-11-07 15:13:00,0.66865,0.6687,0.6686,0.66867,106400002.0
2006-11-07 15:14:00,0.66872,0.66872,0.66858,0.66869,92200002.0
2006-11-07 15:15:00,0.6687,0.66872,0.66867,0.6687,91700000.0
2006-11-07 15:16:00,0.6686,0.66868,0.66854,0.66868,106700001.0
2006-11-07 15:17:00,0.66825,0.66861,0.66825,0.6684,78700002.0
2006-11-07 15:18:00,0.66865,0.66865,0.66856,0.66857,85500000.0
2006-11-07 15:19:00,0.6687,0.6687,0.66863,0.66866,103399999.0
2006-11-07 15:20:00,0.66865,0.6687,0.6686,0.6687,71800000.0
2006-11-07 15:21:00,0.66872,0.66875,0.66871,0.66873,120499999.0
2006-11-07 15:22:00,0.66882,0.66883,0.66874,0.66881,138099999.0
2006-11-07 15:23:00,0.6688,0.66881,0.66877,0.66879,59300000.0
2006-11-07 15:24:00,0.66888,0.66888,0.6687,0.6688,151900001.0
2006-11-07 15:25:00,0.66886,0.66886,0.66872,0.66875,89800000.0
2006-11-07 15:26:00,0.66875,0.66886,0.66871,0.6688,173000001.0
2006-11-07 15:27:00,0.66873,0.66885,0.66873,0.6688,108700000.0
2006-11-07 15:28:00,0.66873,0.66882,0.6687,0.66875,74600001.0
2006-11-07 15:29:00,0.66865,0.66883,0.66864,0.66883,114600001.0
2006-11-07 15:30:00,0.66894,0.66895,0.66889,0.66889,126200004.0
2006-11-07 15:31:00,0.66899,0.66901,0.66888,0.66896,77200000.0
2006-11-07 15:32:00,0.66898,0.66904,0.66894,0.66894,74299998.0
2006-11-07 15:33:00,0.66897,0.66917,0.66896,0.66917,79100000.0
2006-11-07 15:34:00,0.66889,0.66909,0.66889,0.66909,43800000.0
2006-11-07 15:35:00,0.66909,0.66909,0.66906,0.66906,15900000.0
2006-11-07 15:36:00,0.66905,0.66925,0.66905,0.6692,65800001.0
2006-11-07 15:37:00,0.66928,0.66933,0.66914,0.6692,85600001.0
2006-11-07 15:38:00,0.66919,0.66925,0.66913,0.66918,42999999.0
2006-11-07 15:39:00,0.66927,0.66927,0.66914,0.66926,115900002.0
2006-11-07 15:40:00,0.66931,0.66945,0.66925,0.66925,92199999.0
2006-11-07 15:41:00,0.66942,0.66943,0.66935,0.66935,61900000.0
2006-11-07 15:42:00,0.66936,0.66955,0.66936,0.66943,114500003.0
2006-11-07 15:43:00,0.66938,0.66939,0.66916,0.66932,96400000.0
2006-11-07 15:44:00,0.66929,0.66953,0.66929,0.66942,97200000.0
2006-11-07 15:45:00,0.6695,0.6695,0.66928,0.66928,55799999.0
2006-11-07 15:46:00,0.66928,0.66942,0.6691,0.6691,108800004.0
2006-11-07 15:47:00,0.66909,0.66909,0.66899,0.66902,56700001.0
2006-11-07 15:48:00,0.66899,0.66908,0.66889,0.66908,68400001.0
2006-11-07 15:49:00,0.66911,0.66922,0.66911,0.66913,54299999.0
2006-11-07 15:50:00,0.66903,0.6691,0.66903,0.6691,25100000.0
2006-11-07 15:51:00,0.66914,0.66914,0.66903,0.66914,49499999.0
2006-11-07 15:52:00,0.66904,0.66915,0.66904,0.66906,86600000.0
2006-11-07 15:53:00,0.66894,0.66904,0.66886,0.66904,61900000.0
2006-11-07 15:54:00,0.66906,0.66906,0.66899,0.66899,9800000.0
2006-11-07 15:55:00,0.66909,0.66927,0.66909,0.66918,48900000.0
2006-11-07 15:56:00,0.66927,0.66931,0.66907,0.66928,131300000.0
2006-11-07 15:57:00,0.66931,0.66931,0.66913,0.66913,70800000.0
2006-11-07 15:58:00,0.66932,0.66938,0.66932,0.66938,35300000.0
2006-11-07 15:59:00,0.66941,0.66944,0.66931,0.66931,58199999.0
2006-11-07 16:00:00,0.66925,0.66946,0.66925,0.66945,56100000.0
2006-11-07 16:01:00,0.66945,0.66964,0.66942,0.66951,63400000.0
2006-11-07 16:02:00,0.66952,0.6697,0.66948,0.66948,186499999.0
2006-11-07 16:03:00,0.66949,0.66964,0.66949,0.66959,94699999.0
2006-11-07 16:04:00,0.66966,0.66966,0.66958,0.6696,74500002.0
2006-11-07 16:05:00,0.66944,0.66948,0.66944,0.66946,21600000.0
2006-11-07 16:06:00,0.66953,0.66963,0.66952,0.6696,80199999.0
2006-11-07 16:07:00,0.66942,0.66956,0.66942,0.66951,60400000.0
2006-11-07 16:08:00,0.66951,0.66972,0.66951,0.66966,62599999.0
2006-11-07 16:09:00,0.6696,0.6697,0.6696,0.66965,31000000.0
2006-11-07 16:10:00,0.66953,0.66964,0.66937,0.66958,114799998.0
2006-11-07 16:11:00,0.6696,0.66972,0.66958,0.66968,84400001.0
2006-11-07 16:12:00,0.66975,0.66985,0.66975,0.66978,93300001.0
2006-11-07 16:13:00,0.66969,0.66971,0.66957,0.66957,85699999.0
2006-11-07 16:14:00,0.6696,0.6697,0.6696,0.6696,23900000.0
2006-11-07 16:15:00,0.66959,0.66984,0.66959,0.66978,132700000.0
2006-11-07 16:16:00,0.66988,0.66988,0.66952,0.6697,101999999.0
2006-11-07 16:17:00,0.6697,0.66981,0.6697,0.66978,45200000.0
2006-11-07 16:18:00,0.66967,0.6698,0.6696,0.66972,88699999.0
2006-11-07 16:19:00,0.66975,0.6698,0.6696,0.6697,100300000.0
2006-11-07 16:20:00,0.66979,0.6699,0.66969,0.66969,106700000.0
2006-11-07 16:21:00,0.66972,0.66979,0.66967,0.66973,123099999.0
2006-11-07 16:22:00,0.66972,0.66977,0.6697,0.66975,115599999.0
2006-11-07 16:23:00,0.6693,0.66953,0.66919,0.6693,113199998.0
2006-11-07 16:24:00,0.66985,0.66985,0.66977,0.66978,70299998.0
2006-11-07 16:25:00,0.66975,0.66983,0.66973,0.6698,145300000.0
2006-11-07 16:26:00,0.66968,0.66975,0.66968,0.66975,77200000.0
2006-11-07 16:27:00,0.66967,0.6697,0.66964,0.6697,56199999.0
2006-11-07 16:28:00,0.6694,0.66982,0.6694,0.66982,85600000.0
2006-11-07 16:29:00,0.66995,0.66995,0.66985,0.66992,112100001.0
2006-11-07 16:30:00,0.66989,0.66993,0.66974,0.66974,49400000.0
2006-11-07 16:31:00,0.66977,0.6699,0.66974,0.6699,58000000.0
2006-11-07 16:32:00,0.66999,0.67001,0.66987,0.66987,107600000.0
2006-11-07 16:33:00,0.66999,0.6703,0.66997,0.6703,128200000.0
2006-11-07 16:34:00,0.67027,0.67031,0.67018,0.67018,128499999.0
2006-11-07 16:35:00,0.67018,0.67018,0.67,0.67014,111499997.0
2006-11-07 16:36:00,0.67,0.67015,0.67,0.67014,87900001.0
2006-11-07 16:37:00,0.67007,0.67016,0.67005,0.67016,98600000.0
2006-11-07 16:38:00,0.67011,0.67014,0.67003,0.67003,68000001.0
2006-11-07 16:39:00,0.67013,0.67018,0.67008,0.67017,111400001.0
2006-11-07 16:40:00,0.6702,0.67025,0.6702,0.6702,55000000.0
2006-11-07 16:41:00,0.67028,0.67032,0.6702,0.6702,55599999.0
2006-11-07 16:42:00,0.67019,0.67036,0.67005,0.67029,104899997.0
2006-11-07 16:43:00,0.67029,0.67047,0.67026,0.6704,92200000.0
2006-11-07 16:44:00,0.67047,0.67055,0.67037,0.67037,60700000.0
2006-11-07 16:45:00,0.67043,0.6706,0.67035,0.67047,126499999.0
2006-11-07 16:46:00,0.67064,0.67066,0.67056,0.67062,112800000.0
2006-11-07 16:47:00,0.67057,0.67057,0.6703,0.6704,99100002.0
2006-11-07 16:48:00,0.67042,0.67042,0.67028,0.6704,129899998.0
2006-11-07 16:49:00,0.67039,0.6705,0.67039,0.6705,112200000.0
2006-11-07 16:50:00,0.67059,0.67079,0.67059,0.67078,71100001.0
2006-11-07 16:51:00,0.67098,0.67106,0.67072,0.67072,122699999.0
2006-11-07 16:52:00,0.67093,0.67103,0.6709,0.67093,70100000.0
2006-11-07 16:53:00,0.67086,0.67086,0.67079,0.67082,47499999.0
2006-11-07 16:54:00,0.67076,0.67092,0.67075,0.67092,127800000.0
2006-11-07 16:55:00,0.67092,0.671,0.67082,0.67097,177300003.0
2006-11-07 16:56:00,0.67099,0.67099,0.67093,0.67097,49500000.0
2006-11-07 16:57:00,0.67098,0.67098,0.67085,0.67098,67800000.0
2006-11-07 16:58:00,0.67098,0.67099,0.67093,0.67098,118900001.0
2006-11-07 16:59:00,0.67086,0.67096,0.67073,0.67093,81900000.0
2006-11-07 17:00:00,0.67092,0.67096,0.67085,0.6709,166200001.0
2006-11-07 17:01:00,0.67107,0.67117,0.67106,0.67109,87800000.0
2006-11-07 17:02:00,0.67108,0.6711,0.671,0.6711,82300000.0
2006-11-07 17:03:00,0.67117,0.6712,0.6709,0.6712,27100000.0
2006-11-07 17:04:00,0.67108,0.67108,0.67096,0.67104,80600000.0
2006-11-07 17:05:00,0.67107,0.6711,0.67107,0.6711,21400000.0
2006-11-07 17:06:00,0.67099,0.67104,0.67083,0.67098,104100001.0
2006-11-07 17:07:00,0.67104,0.67104,0.67088,0.67092,83100001.0
2006-11-07 17:08:00,0.67092,0.67101,0.67087,0.67095,65200000.0
2006-11-07 17:09:00,0.67111,0.67111,0.67091,0.6711,75000000.0
2006-11-07 17:10:00,0.67103,0.67103,0.67087,0.67087,23800000.0
2006-11-07 17:11:00,0.67075,0.67118,0.67075,0.67112,59700000.0
2006-11-07 17:12:00,0.6713,0.67134,0.67121,0.67127,73000000.0
2006-11-07 17:13:00,0.67133,0.67146,0.67122,0.67122,146700002.0
2006-11-07 17:14:00,0.67113,0.67133,0.67113,0.67125,104699998.0
2006-11-07 17:15:00,0.67139,0.67151,0.67138,0.67138,92500002.0
2006-11-07 17:16:00,0.67148,0.67153,0.6714,0.6714,65200000.0
2006-11-07 17:17:00,0.67134,0.67152,0.67134,0.6714,96500002.0
2006-11-07 17:18:00,0.67141,0.67141,0.67125,0.67133,124100001.0
2006-11-07 17:19:00,0.67135,0.67135,0.67128,0.67135,50900000.0
2006-11-07 17:20:00,0.67147,0.67147,0.67131,0.6714,74800001.0
2006-11-07 17:21:00,0.67143,0.67161,0.67143,0.67161,66100000.0
2006-11-07 17:22:00,0.67157,0.67168,0.67157,0.67168,43900000.0
2006-11-07 17:23:00,0.67159,0.67159,0.67146,0.67156,74500000.0
2006-11-07 17:24:00,0.67159,0.6716,0.67147,0.67155,136100000.0
2006-11-07 17:25:00,0.6716,0.67168,0.6716,0.67164,81400001.0
2006-11-07 17:26:00,0.67159,0.67159,0.67147,0.67147,75900000.0
2006-11-07 17:27:00,0.67159,0.67169,0.67155,0.67155,102900000.0
2006-11-07 17:28:00,0.67158,0.6716,0.67146,0.67158,121199999.0
2006-11-07 17:29:00,0.67163,0.67172,0.67155,0.67167,97300000.0
2006-11-07 17:30:00,0.67182,0.67195,0.67167,0.6718,82200000.0
2006-11-07 17:31:00,0.67165,0.67203,0.67165,0.67201,122600000.0
2006-11-07 17:32:00,0.67205,0.67206,0.67177,0.67177,101099999.0
2006-11-07 17:33:00,0.67193,0.67196,0.67173,0.67196,84300000.0
2006-11-07 17:34:00,0.67193,0.67193,0.67169,0.67169,72100000.0
2006-11-07 17:35:00,0.67171,0.67181,0.67171,0.67176,73200000.0
2006-11-07 17:36:00,0.67174,0.67184,0.67154,0.67154,78700001.0
2006-11-07 17:37:00,0.67153,0.67153,0.67149,0.6715,74199999.0
2006-11-07 17:38:00,0.67138,0.67138,0.67117,0.67117,20700000.0
2006-11-07 17:39:00,0.67103,0.67125,0.67097,0.67125,74399999.0
2006-11-07 17:40:00,0.671,0.671,0.6709,0.67099,39900000.0
2006-11-07 17:41:00,0.67106,0.67106,0.67087,0.67103,88800001.0
2006-11-07 17:42:00,0.6711,0.67117,0.67104,0.67117,81099999.0
2006-11-07 17:43:00,0.67128,0.67133,0.67119,0.67129,66700000.0
2006-11-07 17:44:00,0.67137,0.67143,0.67136,0.67143,45300000.0
2006-11-07 17:45:00,0.67147,0.67153,0.67131,0.6715,65600000.0
2006-11-07 17:46:00,0.67145,0.67147,0.6714,0.67146,81200000.0
2006-11-07 17:47:00,0.67112,0.67141,0.67112,0.67141,67599999.0
2006-11-07 17:48:00,0.67143,0.67143,0.67132,0.67137,105899999.0
2006-11-07 17:49:00,0.67127,0.67133,0.6712,0.67133,91999999.0
2006-11-07 17:50:00,0.67118,0.6713,0.6711,0.67126,90600001.0
2006-11-07 17:51:00,0.67117,0.6712,0.67105,0.67105,87200001.0
2006-11-07 17:52:00,0.67103,0.67107,0.67103,0.67107,15100000.0
2006-11-07 17:53:00,0.67109,0.67114,0.67078,0.67097,46300000.0
2006-11-07 17:54:00,0.67107,0.67107,0.67093,0.67093,81400000.0
2006-11-07 17:55:00,0.67083,0.67108,0.67083,0.67108,65300000.0
2006-11-07 17:56:00,0.67102,0.6711,0.67094,0.67094,83699998.0
2006-11-07 17:57:00,0.67095,0.67107,0.67095,0.67103,76400000.0
2006-11-07 17:58:00,0.67117,0.6713,0.67117,0.6713,93099999.0
2006-11-07 17:59:00,0.67131,0.67151,0.67125,0.67151,90800000.0
2006-11-07 18:00:00,0.67144,0.67144,0.67127,0.67131,112200000.0
2006-11-07 18:01:00,0.67137,0.67137,0.67126,0.67131,84700000.0
2006-11-07 18:02:00,0.67128,0.67128,0.67096,0.671,81400000.0
2006-11-07 18:03:00,0.671,0.6711,0.67095,0.6711,239999997.0
2006-11-07 18:04:00,0.67103,0.67122,0.67099,0.67119,210300000.0
2006-11-07 18:05:00,0.67121,0.67126,0.67102,0.67102,351599995.0
2006-11-07 18:06:00,0.67117,0.67119,0.67101,0.67116,85999999.0
2006-11-07 18:07:00,0.6711,0.6712,0.67105,0.6711,256199999.0
2006-11-07 18:08:00,0.67102,0.67117,0.67083,0.67094,137400001.0
2006-11-07 18:09:00,0.67115,0.67115,0.67095,0.67105,214599999.0
2006-11-07 18:10:00,0.67107,0.67112,0.671,0.67102,116500000.0
2006-11-07 18:11:00,0.67111,0.67129,0.67111,0.67129,30400000.0
2006-11-07 18:12:00,0.67143,0.67143,0.67135,0.6714,79199999.0
2006-11-07 18:13:00,0.67145,0.67145,0.67135,0.67135,23200000.0
2006-11-07 18:14:00,0.6714,0.67145,0.67138,0.67145,93199999.0
2006-11-07 18:15:00,0.67139,0.6715,0.67135,0.67143,203100001.0
2006-11-07 18:16:00,0.67145,0.67145,0.67135,0.67145,272099998.0
2006-11-07 18:17:00,0.67135,0.67145,0.67135,0.6714,164900001.0
2006-11-07 18:18:00,0.67137,0.67154,0.67133,0.67137,291299999.0
2006-11-07 18:19:00,0.67134,0.67147,0.67125,0.67132,233000002.0
2006-11-07 18:20:00,0.67135,0.67148,0.67135,0.67145,149099998.0
2006-11-07 18:21:00,0.67136,0.67141,0.67123,0.67141,171799999.0
2006-11-07 18:22:00,0.67142,0.67146,0.67134,0.6714,116599998.0
2006-11-07 18:23:00,0.6714,0.6715,0.67138,0.67145,329100000.0
2006-11-07 18:24:00,0.67144,0.67151,0.67131,0.67151,235700002.0
2006-11-07 18:25:00,0.67148,0.67148,0.67131,0.67139,154799998.0
2006-11-07 18:26:00,0.67135,0.67145,0.67135,0.67145,157700001.0
2006-11-07 18:27:00,0.67141,0.67153,0.67139,0.67152,314000000.0
2006-11-07 18:28:00,0.67149,0.6716,0.67136,0.67142,135800000.0
2006-11-07 18:29:00,0.67143,0.67153,0.6714,0.67153,267499996.0
2006-11-07 18:30:00,0.67152,0.67163,0.67152,0.67163,81400001.0
2006-11-07 18:31:00,0.6716,0.67165,0.67155,0.6716,265900000.0
2006-11-07 18:32:00,0.67161,0.67168,0.67154,0.6716,117000000.0
2006-11-07 18:33:00,0.67169,0.6718,0.67163,0.67172,221100001.0
2006-11-07 18:34:00,0.67177,0.67181,0.67166,0.67168,139100001.0
2006-11-07 18:35:00,0.67157,0.67157,0.67137,0.67137,108700001.0
2006-11-07 18:36:00,0.67143,0.6715,0.6714,0.67145,136900001.0
2006-11-07 18:37:00,0.67145,0.67153,0.6714,0.67153,138799998.0
2006-11-07 18:38:00,0.6715,0.67155,0.6715,0.6715,210500000.0
2006-11-07 18:39:00,0.67152,0.67166,0.67149,0.67163,319099999.0
2006-11-07 18:40:00,0.67165,0.6717,0.67155,0.6717,97999999.0
2006-11-07 18:41:00,0.6716,0.67175,0.6715,0.67153,259500003.0
2006-11-07 18:42:00,0.67158,0.67159,0.67151,0.67154,156000000.0
2006-11-07 18:43:00,0.67146,0.67165,0.67127,0.6715,786400002.0
2006-11-07 18:44:00,0.67151,0.67156,0.67141,0.67153,300299998.0
2006-11-07 18:45:00,0.67161,0.67166,0.67144,0.6715,509200004.0
2006-11-07 18:46:00,0.67148,0.67153,0.6714,0.67148,145400000.0
2006-11-07 18:47:00,0.67148,0.67153,0.67138,0.67145,172000000.0
2006-11-07 18:48:00,0.67145,0.67145,0.6713,0.6713,159899999.0
2006-11-07 18:49:00,0.6713,0.6715,0.6713,0.67145,137600002.0
2006-11-07 18:50:00,0.67147,0.67151,0.67139,0.67151,93000000.0
2006-11-07 18:51:00,0.67142,0.67146,0.67137,0.67144,130799998.0
2006-11-07 18:52:00,0.67148,0.67152,0.67146,0.67148,113399998.0
2006-11-07 18:53:00,0.67147,0.67154,0.67139,0.67154,62100000.0
2006-11-07 18:54:00,0.67153,0.67153,0.67144,0.67148,55099999.0
2006-11-07 18:55:00,0.67158,0.67158,0.67145,0.6715,146999998.0
2006-11-07 18:56:00,0.67151,0.67151,0.6714,0.6714,85799999.0
2006-11-07 18:57:00,0.67142,0.67145,0.67135,0.6714,58200000.0
2006-11-07 18:58:00,0.6714,0.67145,0.6714,0.67145,90700000.0
2006-11-07 18:59:00,0.67135,0.67145,0.67135,0.67145,290499997.0
2006-11-07 19:00:00,0.67144,0.67145,0.67132,0.67145,163899999.0
2006-11-07 19:01:00,0.67114,0.67145,0.671,0.67108,127500000.0
2006-11-07 19:02:00,0.67141,0.67141,0.67107,0.67125,96399999.0
2006-11-07 19:03:00,0.67123,0.67139,0.67116,0.67116,227899998.0
2006-11-07 19:04:00,0.67115,0.67138,0.67115,0.67124,113300000.0
2006-11-07 19:05:00,0.67127,0.67141,0.67127,0.67138,83099999.0
2006-11-07 19:06:00,0.67134,0.67134,0.67117,0.67121,208000001.0
2006-11-07 19:07:00,0.67122,0.67122,0.67096,0.67105,229699998.0
2006-11-07 19:08:00,0.67121,0.67142,0.67119,0.67141,179199998.0
2006-11-07 19:09:00,0.67152,0.67154,0.67137,0.67142,109900000.0
2006-11-07 19:10:00,0.67144,0.67155,0.67144,0.6715,112100000.0
2006-11-07 19:11:00,0.67146,0.67175,0.67146,0.67172,112600001.0
2006-11-07 19:12:00,0.6717,0.6718,0.6717,0.67175,32000000.0
2006-11-07 19:13:00,0.67166,0.67177,0.67157,0.67173,104099998.0
2006-11-07 19:14:00,0.67178,0.67178,0.6717,0.6717,86199999.0
2006-11-07 19:15:00,0.6717,0.67175,0.6717,0.6717,102299997.0
2006-11-07 19:16:00,0.6717,0.6718,0.6717,0.6718,49300000.0
2006-11-07 19:17:00,0.67175,0.67178,0.67157,0.67167,105900000.0
2006-11-07 19:18:00,0.6717,0.67182,0.6717,0.67182,74399999.0
2006-11-07 19:19:00,0.67173,0.67187,0.6717,0.67187,111400000.0
2006-11-07 19:20:00,0.67192,0.67202,0.67185,0.67185,116900002.0
2006-11-07 19:21:00,0.67184,0.67193,0.67171,0.67192,122399997.0
2006-11-07 19:22:00,0.67195,0.67195,0.67151,0.67151,125800001.0
2006-11-07 19:23:00,0.67187,0.67195,0.67186,0.6719,110200001.0
2006-11-07 19:24:00,0.6719,0.67193,0.67184,0.67184,124900001.0
2006-11-07 19:25:00,0.67183,0.6719,0.67175,0.6719,90000000.0
2006-11-07 19:26:00,0.67177,0.67186,0.67174,0.67186,90899999.0
2006-11-07 19:27:00,0.67188,0.67201,0.67185,0.67187,144500000.0
2006-11-07 19:28:00,0.67204,0.67204,0.67173,0.67175,146000001.0
2006-11-07 19:29:00,0.67177,0.67191,0.67175,0.67183,80500000.0
2006-11-07 19:30:00,0.67185,0.67185,0.6718,0.67185,79499998.0
2006-11-07 19:31:00,0.67193,0.67196,0.67183,0.67196,50500000.0
2006-11-07 19:32:00,0.67205,0.67205,0.67187,0.6719,127599999.0
2006-11-07 19:33:00,0.67182,0.67201,0.67182,0.67201,72599998.0
2006-11-07 19:34:00,0.6721,0.67251,0.672,0.67251,115099998.0
2006-11-07 19:35:00,0.67253,0.67254,0.67239,0.6724,188800003.0
2006-11-07 19:36:00,0.67236,0.67242,0.6723,0.67238,151200001.0
2006-11-07 19:37:00,0.67241,0.67251,0.6724,0.6724,105200000.0
2006-11-07 19:38:00,0.67244,0.67244,0.67235,0.67235,70900001.0
2006-11-07 19:39:00,0.6724,0.67249,0.67236,0.67241,231500000.0
2006-11-07 19:40:00,0.67246,0.67246,0.67231,0.67233,60300000.0
2006-11-07 19:41:00,0.67237,0.67237,0.67218,0.67218,95900001.0
2006-11-07 19:42:00,0.67212,0.67217,0.67207,0.67207,84499999.0
2006-11-07 19:43:00,0.6721,0.67215,0.67205,0.67207,108799998.0
2006-11-07 19:44:00,0.67217,0.6722,0.672,0.67212,140900000.0
2006-11-07 19:45:00,0.67212,0.6722,0.67202,0.67202,51000001.0
2006-11-07 19:46:00,0.67205,0.67212,0.67197,0.67208,118400000.0
2006-11-07 19:47:00,0.67214,0.67223,0.67214,0.67223,49400001.0
2006-11-07 19:48:00,0.67218,0.67225,0.67204,0.67204,72899998.0
2006-11-07 19:49:00,0.67198,0.67219,0.67182,0.67219,108799998.0
2006-11-07 19:50:00,0.67205,0.67208,0.67196,0.672,128100000.0
2006-11-07 19:51:00,0.67205,0.67213,0.67202,0.67209,191000001.0
2006-11-07 19:52:00,0.67205,0.67206,0.6718,0.67194,123100000.0
2006-11-07 19:53:00,0.67199,0.67204,0.67193,0.67193,123200000.0
2006-11-07 19:54:00,0.6719,0.672,0.6719,0.67195,90600000.0
2006-11-07 19:55:00,0.67185,0.67195,0.67185,0.67195,252299998.0
2006-11-07 19:56:00,0.67193,0.672,0.67188,0.6719,249200003.0
2006-11-07 19:57:00,0.67197,0.67202,0.67193,0.67193,122600001.0
2006-11-07 19:58:00,0.67193,0.67193,0.67177,0.67181,187500001.0
2006-11-07 19:59:00,0.6719,0.67194,0.67177,0.67183,72500001.0
2006-11-07 20:00:00,0.67187,0.67197,0.67185,0.6719,231300000.0
2006-11-07 20:01:00,0.67193,0.67196,0.67182,0.67185,111500001.0
2006-11-07 20:02:00,0.67187,0.67188,0.67166,0.67174,152600003.0
2006-11-07 20:03:00,0.67187,0.67187,0.67172,0.67184,70999999.0
2006-11-07 20:04:00,0.67185,0.6719,0.67176,0.67176,135999998.0
2006-11-07 20:05:00,0.67178,0.6718,0.67165,0.6718,185399998.0
2006-11-07 20:06:00,0.67148,0.67197,0.67135,0.6715,318199999.0
2006-11-07 20:07:00,0.67173,0.67178,0.67165,0.67165,149300001.0
2006-11-07 20:08:00,0.6717,0.67177,0.67164,0.67164,105500002.0
2006-11-07 20:09:00,0.67163,0.67171,0.67104,0.67119,103200000.0
2006-11-07 20:10:00,0.67153,0.67172,0.67153,0.67172,157100001.0
2006-11-07 20:11:00,0.67206,0.67208,0.67187,0.6719,100800000.0
2006-11-07 20:12:00,0.67195,0.67195,0.67185,0.6719,66200000.0
2006-11-07 20:13:00,0.67198,0.672,0.67165,0.6719,78700000.0
2006-11-07 20:14:00,0.67198,0.67207,0.67187,0.67207,147100002.0
2006-11-07 20:15:00,0.672,0.67202,0.67195,0.67197,61899998.0
2006-11-07 20:16:00,0.67195,0.67205,0.67185,0.67185,458499999.0
2006-11-07 20:17:00,0.67182,0.67202,0.67182,0.67189,200400000.0
2006-11-07 20:18:00,0.67183,0.67209,0.67166,0.67206,156999998.0
2006-11-07 20:19:00,0.67185,0.67185,0.6718,0.67185,65299999.0
2006-11-07 20:20:00,0.67176,0.67196,0.67163,0.67195,102000000.0
2006-11-07 20:21:00,0.67184,0.67196,0.67184,0.67194,73100000.0
2006-11-07 20:22:00,0.67195,0.67195,0.6719,0.67195,93100000.0
2006-11-07 20:23:00,0.67195,0.672,0.67185,0.672,82600001.0
2006-11-07 20:24:00,0.67193,0.67193,0.67161,0.67187,144399999.0
2006-11-07 20:25:00,0.67186,0.67194,0.67182,0.6719,133499998.0
2006-11-07 20:26:00,0.67191,0.67194,0.67179,0.67188,77899999.0
2006-11-07 20:27:00,0.6719,0.67196,0.67184,0.67188,84500001.0
2006-11-07 20:28:00,0.67188,0.67189,0.67186,0.67187,92800001.0
2006-11-07 20:29:00,0.67185,0.67186,0.67177,0.67185,233299999.0
2006-11-07 20:30:00,0.67175,0.67192,0.67174,0.67185,241500001.0
2006-11-07 20:31:00,0.67185,0.67185,0.67168,0.67183,173400000.0
2006-11-07 20:32:00,0.67175,0.67185,0.67175,0.67182,73100000.0
2006-11-07 20:33:00,0.6718,0.67188,0.67175,0.67178,126100000.0
2006-11-07 20:34:00,0.67185,0.67185,0.67178,0.67185,131600000.0
2006-11-07 20:35:00,0.67183,0.67183,0.6717,0.6717,79099999.0
2006-11-07 20:36:00,0.6717,0.67185,0.6716,0.67165,174300002.0
2006-11-07 20:37:00,0.67181,0.672,0.67162,0.67164,240599999.0
2006-11-07 20:38:00,0.6717,0.67173,0.67165,0.6717,142200000.0
2006-11-07 20:39:00,0.6717,0.67173,0.67165,0.67168,89599999.0
2006-11-07 20:40:00,0.67162,0.67177,0.67159,0.67167,224799997.0
2006-11-07 20:41:00,0.67167,0.67172,0.67156,0.67172,146700002.0
2006-11-07 20:42:00,0.6717,0.67175,0.67163,0.6717,63000000.0
2006-11-07 20:43:00,0.6717,0.6718,0.6717,0.6717,94000001.0
2006-11-07 20:44:00,0.67165,0.67175,0.67165,0.67175,27900000.0
2006-11-07 20:45:00,0.67171,0.67181,0.67166,0.67175,68000001.0
2006-11-07 20:46:00,0.67181,0.67181,0.67163,0.67163,69400001.0
2006-11-07 20:47:00,0.6717,0.67175,0.6717,0.67172,112600001.0
2006-11-07 20:48:00,0.67165,0.67175,0.67165,0.67165,83200001.0
2006-11-07 20:49:00,0.67123,0.67168,0.67123,0.67138,91799999.0
2006-11-07 20:50:00,0.6717,0.67173,0.67163,0.67165,136299998.0
2006-11-07 20:51:00,0.67153,0.67153,0.67136,0.67141,95500002.0
2006-11-07 20:52:00,0.67168,0.67174,0.67155,0.67155,89700002.0
2006-11-07 20:53:00,0.67165,0.6717,0.67157,0.6716,270600000.0
2006-11-07 20:54:00,0.6716,0.67172,0.67158,0.67172,222499998.0
2006-11-07 20:55:00,0.67165,0.6717,0.67165,0.6717,28700000.0
2006-11-07 20:56:00,0.67165,0.67177,0.67143,0.67165,70800000.0
2006-11-07 20:57:00,0.67162,0.67176,0.67151,0.67167,95100000.0
2006-11-07 20:58:00,0.6717,0.6718,0.67165,0.67165,288799998.0
2006-11-07 20:59:00,0.67167,0.67177,0.6716,0.67162,203299998.0
2006-11-07 21:00:00,0.67161,0.67168,0.6716,0.67168,212400001.0
2006-11-07 21:01:00,0.6716,0.67172,0.6716,0.67172,97100000.0
2006-11-07 21:02:00,0.6717,0.67175,0.67168,0.6717,81500000.0
2006-11-07 21:03:00,0.67174,0.67182,0.67157,0.6716,137599999.0
2006-11-07 21:04:00,0.6717,0.67175,0.67165,0.67165,50600000.0
2006-11-07 21:05:00,0.67174,0.67179,0.67161,0.6717,77900000.0
2006-11-07 21:06:00,0.67165,0.6718,0.67165,0.6717,171799999.0
2006-11-07 21:07:00,0.67166,0.67167,0.67149,0.67163,101100001.0
2006-11-07 21:08:00,0.67169,0.67172,0.67155,0.67163,126000000.0
2006-11-07 21:09:00,0.6716,0.67172,0.67157,0.67172,196799997.0
2006-11-07 21:10:00,0.6717,0.67175,0.6717,0.67175,109699998.0
2006-11-07 21:11:00,0.6717,0.6717,0.6717,0.6717,17600000.0
2006-11-07 21:12:00,0.67165,0.67178,0.67165,0.67172,130700000.0
2006-11-07 21:13:00,0.67168,0.67173,0.67165,0.6717,96100002.0
2006-11-07 21:14:00,0.67175,0.67175,0.6717,0.6717,99199999.0
2006-11-07 21:15:00,0.67168,0.6717,0.67152,0.67159,164800000.0
2006-11-07 21:16:00,0.67159,0.67159,0.67147,0.67154,153300002.0
2006-11-07 21:17:00,0.67154,0.67162,0.67138,0.67162,217299999.0
2006-11-07 21:18:00,0.6716,0.6716,0.67124,0.67124,153899999.0
2006-11-07 21:19:00,0.67128,0.67133,0.67123,0.67129,115099999.0
2006-11-07 21:20:00,0.67148,0.67154,0.67126,0.67129,253099999.0
2006-11-07 21:21:00,0.67133,0.67133,0.67118,0.67127,94499999.0
2006-11-07 21:22:00,0.67128,0.67129,0.67121,0.67123,102899998.0
2006-11-07 21:23:00,0.67115,0.67125,0.67115,0.67125,165800000.0
2006-11-07 21:24:00,0.67125,0.67125,0.67115,0.6712,112700001.0
2006-11-07 21:25:00,0.6712,0.67125,0.6712,0.67125,159499998.0
2006-11-07 21:26:00,0.67122,0.67125,0.67115,0.67125,117200000.0
2006-11-07 21:27:00,0.67119,0.67124,0.67114,0.67118,78000000.0
2006-11-07 21:28:00,0.67118,0.6712,0.67114,0.67114,40200000.0
2006-11-07 21:29:00,0.67107,0.67127,0.67103,0.67103,157799999.0
2006-11-07 21:30:00,0.67102,0.67115,0.67091,0.67091,199200000.0
2006-11-07 21:31:00,0.67086,0.67108,0.67086,0.67107,93300001.0
2006-11-07 21:32:00,0.671,0.67105,0.67095,0.67105,75700002.0
2006-11-07 21:33:00,0.67105,0.67105,0.671,0.67105,76700000.0
2006-11-07 21:34:00,0.67107,0.6711,0.671,0.6711,82800001.0
2006-11-07 21:35:00,0.6711,0.67115,0.67107,0.6711,158000000.0
2006-11-07 21:36:00,0.6711,0.6712,0.67102,0.67115,169200000.0
2006-11-07 21:37:00,0.67112,0.6712,0.6711,0.67115,123599999.0
2006-11-07 21:38:00,0.67115,0.6712,0.6711,0.67112,75899998.0
2006-11-07 21:39:00,0.6711,0.67115,0.671,0.67112,95099998.0
2006-11-07 21:40:00,0.67119,0.67132,0.67111,0.67123,258100002.0
2006-11-07 21:41:00,0.6711,0.67114,0.67098,0.67114,170200001.0
2006-11-07 21:42:00,0.67112,0.67114,0.67105,0.67107,111700001.0
2006-11-07 21:43:00,0.67096,0.67098,0.67085,0.67085,36100000.0
2006-11-07 21:44:00,0.67088,0.671,0.67081,0.6709,34100000.0
2006-11-07 21:45:00,0.67093,0.67106,0.67091,0.67105,92499999.0
2006-11-07 21:46:00,0.67109,0.67119,0.67108,0.67108,101100000.0
2006-11-07 21:47:00,0.67113,0.67121,0.67113,0.67118,109499997.0
2006-11-07 21:48:00,0.67115,0.67115,0.67115,0.67115,63500000.0
2006-11-07 21:49:00,0.67111,0.6712,0.67103,0.67115,76399999.0
2006-11-07 21:50:00,0.67139,0.67139,0.67122,0.67131,133999997.0
2006-11-07 21:51:00,0.6711,0.67122,0.6711,0.67122,86599999.0
2006-11-07 21:52:00,0.67121,0.6714,0.67121,0.67127,80100001.0
2006-11-07 21:53:00,0.67114,0.6713,0.67114,0.6713,77400001.0
2006-11-07 21:54:00,0.67128,0.67128,0.67104,0.67105,101100000.0
2006-11-07 21:55:00,0.67101,0.67111,0.67101,0.67109,90199998.0
2006-11-07 21:56:00,0.67113,0.67113,0.67094,0.67095,50900001.0
2006-11-07 21:57:00,0.671,0.6711,0.67092,0.6711,220199997.0
2006-11-07 21:58:00,0.6711,0.67113,0.67105,0.67107,83300001.0
2006-11-07 21:59:00,0.67089,0.67089,0.66984,0.66984,114200000.0
2006-11-07 22:00:00,0.66972,0.67019,0.66972,0.67016,104499999.0
2006-11-07 22:01:00,0.67013,0.67025,0.67007,0.67025,86100000.0
2006-11-07 22:02:00,0.67029,0.67029,0.67016,0.6702,56700000.0
2006-11-07 22:03:00,0.67027,0.67033,0.67027,0.67032,44799999.0
2006-11-07 22:04:00,0.67032,0.67039,0.67032,0.67038,38800000.0
2006-11-07 22:05:00,0.67033,0.6704,0.67011,0.67011,128100001.0
2006-11-07 22:06:00,0.67011,0.67033,0.67011,0.67027,195300002.0
2006-11-07 22:07:00,0.67032,0.67043,0.67032,0.67033,61799999.0
2006-11-07 22:08:00,0.6704,0.67055,0.67035,0.67055,76300000.0
2006-11-07 22:09:00,0.67045,0.67045,0.67026,0.67041,152699999.0
2006-11-07 22:10:00,0.6704,0.67045,0.67035,0.6704,77200000.0
2006-11-07 22:11:00,0.67032,0.67045,0.67032,0.67045,78300000.0
2006-11-07 22:12:00,0.67039,0.67046,0.67034,0.67044,130900002.0
2006-11-07 22:13:00,0.67063,0.67063,0.67053,0.6706,73200000.0
2006-11-07 22:14:00,0.67062,0.67062,0.67037,0.67044,101199997.0
2006-11-07 22:15:00,0.67042,0.67044,0.67033,0.67038,136499999.0
2006-11-07 22:16:00,0.67039,0.67048,0.67032,0.67032,56600000.0
2006-11-07 22:17:00,0.67032,0.67032,0.67017,0.67018,77800000.0
2006-11-07 22:18:00,0.67027,0.67039,0.6702,0.6702,63000000.0
2006-11-07 22:19:00,0.67034,0.6705,0.6703,0.67035,95100000.0
2006-11-07 22:20:00,0.67035,0.67035,0.6703,0.6703,84400001.0
2006-11-07 22:21:00,0.67033,0.67033,0.67018,0.6702,120299999.0
2006-11-07 22:22:00,0.67032,0.67036,0.67027,0.67032,53400000.0
2006-11-07 22:23:00,0.6703,0.67034,0.6702,0.6702,61200000.0
2006-11-07 22:24:00,0.67004,0.67013,0.66999,0.66999,133799997.0
2006-11-07 22:25:00,0.66987,0.67001,0.66983,0.66983,95000000.0
2006-11-07 22:26:00,0.66975,0.66975,0.66951,0.66964,105700001.0
2006-11-07 22:27:00,0.66946,0.66946,0.66926,0.66941,85800001.0
2006-11-07 22:28:00,0.6692,0.66932,0.6692,0.66932,43000001.0
2006-11-07 22:29:00,0.66933,0.66937,0.66926,0.66928,84500000.0
2006-11-07 22:30:00,0.6694,0.66957,0.6694,0.6694,165900001.0
2006-11-07 22:31:00,0.66939,0.66965,0.66939,0.66956,97699998.0
2006-11-07 22:32:00,0.66979,0.66981,0.66979,0.66981,19900000.0
2006-11-07 22:33:00,0.6698,0.66986,0.66978,0.66979,94400000.0
2006-11-07 22:34:00,0.6697,0.66975,0.66945,0.66972,142200000.0
2006-11-07 22:35:00,0.66977,0.66977,0.66968,0.66968,100000000.0
2006-11-07 22:36:00,0.66974,0.66987,0.66971,0.66974,122700000.0
2006-11-07 22:37:00,0.66973,0.66977,0.6697,0.66971,95000002.0
2006-11-07 22:38:00,0.6696,0.6697,0.66945,0.6697,88899999.0
2006-11-07 22:39:00,0.66958,0.66988,0.66958,0.6697,125900001.0
2006-11-07 22:40:00,0.66966,0.66966,0.66953,0.66955,84900000.0
2006-11-07 22:41:00,0.66964,0.66983,0.66964,0.66983,42500000.0
2006-11-07 22:42:00,0.6699,0.66998,0.66985,0.66998,151299998.0
2006-11-07 22:43:00,0.66987,0.66996,0.6697,0.66982,188199999.0
2006-11-07 22:44:00,0.66983,0.66988,0.66964,0.66964,140699999.0
2006-11-07 22:45:00,0.66974,0.66997,0.66972,0.66972,142500001.0
2006-11-07 22:46:00,0.66972,0.66975,0.6695,0.66965,202900000.0
2006-11-07 22:47:00,0.66962,0.66967,0.66958,0.66958,38000000.0
2006-11-07 22:48:00,0.66996,0.67,0.66974,0.66996,129499998.0
2006-11-07 22:49:00,0.66954,0.66964,0.66954,0.66964,37399999.0
2006-11-07 22:50:00,0.66971,0.66971,0.66925,0.66943,217199998.0
2006-11-07 22:51:00,0.6694,0.66945,0.66932,0.66935,185499999.0
2006-11-07 22:52:00,0.66927,0.66951,0.66927,0.66944,97200000.0
2006-11-07 22:53:00,0.66945,0.66945,0.66935,0.66945,45400000.0
2006-11-07 22:54:00,0.66968,0.66978,0.66957,0.66965,97400000.0
2006-11-07 22:55:00,0.66934,0.66948,0.66927,0.66927,102700001.0
2006-11-07 22:56:00,0.66935,0.66937,0.66925,0.6693,75600000.0
2006-11-07 22:57:00,0.6693,0.66945,0.66928,0.66932,109099999.0
2006-11-07 22:58:00,0.66949,0.6695,0.66927,0.66941,98000001.0
2006-11-07 22:59:00,0.66915,0.66935,0.6691,0.6691,159699999.0
2006-11-07 23:00:00,0.66915,0.66935,0.66909,0.66935,91399999.0
2006-11-07 23:01:00,0.6694,0.66948,0.6693,0.66945,136799999.0
2006-11-07 23:02:00,0.66942,0.66942,0.66942,0.66942,14300000.0
2006-11-07 23:03:00,0.66947,0.66952,0.66922,0.66938,67400000.0
2006-11-07 23:04:00,0.66942,0.66943,0.66926,0.66926,69499998.0
2006-11-07 23:05:00,0.66931,0.66953,0.66926,0.66942,116099999.0
2006-11-07 23:06:00,0.6695,0.66956,0.66938,0.66947,81799999.0
2006-11-07 23:07:00,0.66935,0.66945,0.6693,0.66938,72400001.0
2006-11-07 23:08:00,0.66947,0.66947,0.66935,0.6694,88300000.0
2006-11-07 23:09:00,0.66944,0.6695,0.66936,0.66937,39000000.0
2006-11-07 23:10:00,0.66934,0.66953,0.66934,0.66953,96299999.0
2006-11-07 23:11:00,0.66961,0.66963,0.66951,0.66951,61699999.0
2006-11-07 23:12:00,0.66964,0.6697,0.66948,0.66963,99400001.0
2006-11-07 23:13:00,0.66956,0.66956,0.66937,0.66937,58800000.0
2006-11-07 23:14:00,0.6693,0.66937,0.66922,0.66922,65400000.0
2006-11-07 23:15:00,0.66923,0.66933,0.66923,0.6693,83000000.0
2006-11-07 23:16:00,0.66938,0.66938,0.6693,0.66938,44600000.0
2006-11-07 23:17:00,0.66936,0.66942,0.66922,0.66931,83700000.0
2006-11-07 23:18:00,0.6694,0.66945,0.66925,0.66945,28000000.0
2006-11-07 23:19:00,0.66939,0.66943,0.66933,0.66938,77499999.0
2006-11-07 23:20:00,0.66943,0.66943,0.6693,0.66936,101100000.0
2006-11-07 23:21:00,0.66927,0.66938,0.66927,0.66938,34200000.0
2006-11-07 23:22:00,0.66935,0.66945,0.66935,0.66945,76300000.0
2006-11-07 23:23:00,0.6694,0.66945,0.66935,0.66935,55099999.0
2006-11-07 23:24:00,0.66931,0.66935,0.66921,0.66935,78799999.0
2006-11-07 23:25:00,0.66933,0.66935,0.6692,0.6693,114900002.0
2006-11-07 23:26:00,0.6693,0.66935,0.66928,0.66935,82099999.0
2006-11-07 23:27:00,0.66935,0.66935,0.6693,0.6693,63700000.0
2006-11-07 23:28:00,0.6693,0.66935,0.66925,0.66935,56400000.0
2006-11-07 23:29:00,0.66935,0.66935,0.66925,0.6693,63299999.0
2006-11-07 23:30:00,0.66925,0.66935,0.66925,0.66935,90800001.0
2006-11-07 23:31:00,0.66928,0.66933,0.66925,0.66929,75799998.0
2006-11-07 23:32:00,0.66934,0.66934,0.66918,0.66924,61599999.0
2006-11-07 23:33:00,0.66916,0.66928,0.66916,0.66927,66200000.0
2006-11-07 23:34:00,0.6693,0.66935,0.66925,0.6693,57599999.0
2006-11-07 23:35:00,0.66935,0.6694,0.66925,0.6694,83500001.0
2006-11-07 23:36:00,0.66935,0.6694,0.66925,0.66932,50800000.0
2006-11-07 23:37:00,0.66935,0.66935,0.66932,0.66935,71299999.0
2006-11-07 23:38:00,0.66937,0.66945,0.66932,0.66943,114499998.0
2006-11-07 23:39:00,0.6694,0.66953,0.6694,0.66941,86100000.0
2006-11-07 23:40:00,0.66938,0.66973,0.66936,0.66952,136400001.0
2006-11-07 23:41:00,0.66943,0.66943,0.66929,0.66937,46200000.0
2006-11-07 23:42:00,0.66931,0.66966,0.66931,0.66945,61900000.0
2006-11-07 23:43:00,0.6694,0.66952,0.6694,0.66952,77799998.0
2006-11-07 23:44:00,0.66948,0.66961,0.66947,0.66952,78900001.0
2006-11-07 23:45:00,0.66966,0.66966,0.66936,0.66936,23600000.0
2006-11-07 23:46:00,0.6693,0.6694,0.6693,0.66935,64000000.0
2006-11-07 23:47:00,0.66938,0.66938,0.66935,0.66935,57800001.0
2006-11-07 23:48:00,0.66935,0.6694,0.66935,0.66935,42000000.0
2006-11-07 23:49:00,0.66945,0.66945,0.66935,0.6694,62000000.0
2006-11-07 23:50:00,0.66933,0.66941,0.66933,0.66938,34400000.0
2006-11-07 23:51:00,0.66931,0.66942,0.66927,0.66942,52600000.0
2006-11-07 23:52:00,0.66935,0.6695,0.66935,0.66942,103999998.0
2006-11-07 23:53:00,0.66938,0.66945,0.66935,0.6694,66999999.0
2006-11-07 23:54:00,0.6694,0.6695,0.6693,0.66945,74200001.0
2006-11-07 23:55:00,0.6695,0.6696,0.66948,0.66948,114300003.0
2006-11-07 23:56:00,0.66957,0.66962,0.66953,0.66953,84400001.0
2006-11-07 23:57:00,0.66952,0.6696,0.66951,0.66951,63199999.0
2006-11-07 23:58:00,0.66952,0.66983,0.66952,0.66979,44200000.0
2006-11-07 23:59:00,0.66979,0.66991,0.66979,0.66983,104899999.0
2006-11-08 00:00:00,0.66958,0.66991,0.66958,0.66988,107300001.0
2006-11-08 00:01:00,0.66985,0.66992,0.66959,0.66959,86700000.0
2006-11-08 00:02:00,0.66978,0.67021,0.66964,0.67004,71699999.0
2006-11-08 00:03:00,0.67006,0.67017,0.66997,0.67017,109999998.0
2006-11-08 00:04:00,0.6703,0.6703,0.67003,0.67003,46300001.0
2006-11-08 00:05:00,0.66992,0.66992,0.66975,0.66975,69799998.0
2006-11-08 00:06:00,0.66981,0.67016,0.66971,0.67016,130899999.0
2006-11-08 00:07:00,0.67014,0.67026,0.67004,0.67004,45300000.0
2006-11-08 00:08:00,0.66995,0.67005,0.66995,0.67005,75800000.0
2006-11-08 00:09:00,0.66991,0.66991,0.66979,0.66991,42900000.0
2006-11-08 00:10:00,0.66983,0.66997,0.66983,0.66995,120699999.0
2006-11-08 00:11:00,0.66988,0.66996,0.66976,0.66976,94000000.0
2006-11-08 00:12:00,0.66975,0.66975,0.6697,0.66972,41700000.0
2006-11-08 00:13:00,0.66977,0.66987,0.66972,0.66987,111699998.0
2006-11-08 00:14:00,0.66978,0.66982,0.66958,0.66978,50800000.0
2006-11-08 00:15:00,0.66975,0.66983,0.66975,0.66983,27800000.0
2006-11-08 00:16:00,0.66985,0.66985,0.66975,0.6698,75700000.0
2006-11-08 00:17:00,0.66981,0.6699,0.66974,0.66978,79000000.0
2006-11-08 00:18:00,0.66971,0.66985,0.66957,0.66985,135000000.0
2006-11-08 00:19:00,0.66994,0.67005,0.66994,0.66997,69300000.0
2006-11-08 00:20:00,0.66981,0.66991,0.66981,0.6699,84699998.0
2006-11-08 00:21:00,0.67,0.67015,0.6699,0.67001,109100002.0
2006-11-08 00:22:00,0.66988,0.66994,0.66981,0.66994,131599998.0
2006-11-08 00:23:00,0.66995,0.66995,0.66985,0.66985,34400000.0
2006-11-08 00:24:00,0.67006,0.67011,0.66997,0.67008,90099999.0
2006-11-08 00:25:00,0.66999,0.67004,0.66987,0.66987,120199998.0
2006-11-08 00:26:00,0.66992,0.66992,0.66982,0.66982,55700000.0
2006-11-08 00:27:00,0.66976,0.66981,0.6696,0.66965,105999999.0
2006-11-08 00:28:00,0.66942,0.66967,0.66942,0.66964,125000000.0
2006-11-08 00:29:00,0.6696,0.6696,0.66957,0.6696,23200000.0
2006-11-08 00:30:00,0.6697,0.6697,0.6694,0.6694,62200001.0
2006-11-08 00:31:00,0.66958,0.66964,0.66952,0.66964,62300000.0
2006-11-08 00:32:00,0.66963,0.66963,0.66927,0.6693,118999998.0
2006-11-08 00:33:00,0.66928,0.66928,0.66899,0.669,72500000.0
2006-11-08 00:34:00,0.66932,0.66939,0.66918,0.66939,64200000.0
2006-11-08 00:35:00,0.66928,0.66928,0.66907,0.66915,117199998.0
2006-11-08 00:36:00,0.66906,0.66906,0.66892,0.66903,80200000.0
2006-11-08 00:37:00,0.6693,0.6693,0.66918,0.66918,100399999.0
2006-11-08 00:38:00,0.66914,0.66936,0.66907,0.66936,71599998.0
2006-11-08 00:39:00,0.66939,0.66939,0.6692,0.66932,116499999.0
2006-11-08 00:40:00,0.66923,0.66923,0.66905,0.66909,98700001.0
2006-11-08 00:41:00,0.66916,0.66916,0.66875,0.66905,99500000.0
2006-11-08 00:42:00,0.66907,0.66915,0.66903,0.66903,103299999.0
2006-11-08 00:43:00,0.66908,0.6692,0.66905,0.66915,43400000.0
2006-11-08 00:44:00,0.66922,0.66922,0.66904,0.66904,50199999.0
2006-11-08 00:45:00,0.66906,0.66917,0.66903,0.66904,54200000.0
2006-11-08 00:46:00,0.66908,0.66919,0.66908,0.66913,39100000.0
2006-11-08 00:47:00,0.66918,0.66936,0.66918,0.66928,88099999.0
2006-11-08 00:48:00,0.66918,0.66918,0.66889,0.66896,80700001.0
2006-11-08 00:49:00,0.66889,0.66892,0.66877,0.66879,63900000.0
2006-11-08 00:50:00,0.66871,0.66882,0.66861,0.66882,62900001.0
2006-11-08 00:51:00,0.6688,0.66885,0.66866,0.66879,65399999.0
2006-11-08 00:52:00,0.66877,0.66882,0.66869,0.66881,100000000.0
2006-11-08 00:53:00,0.66878,0.66883,0.66862,0.66883,125999999.0
2006-11-08 00:54:00,0.6688,0.66885,0.66871,0.66878,144200000.0
2006-11-08 00:55:00,0.66877,0.66883,0.66875,0.66883,83300000.0
2006-11-08 00:56:00,0.66888,0.66892,0.66885,0.6689,51099999.0
2006-11-08 00:57:00,0.66885,0.66896,0.66885,0.66896,69700000.0
2006-11-08 00:58:00,0.66897,0.66904,0.66889,0.66904,76499999.0
2006-11-08 00:59:00,0.66898,0.66905,0.66895,0.669,84799999.0
2006-11-08 01:00:00,0.66894,0.66895,0.66869,0.66895,106800001.0
2006-11-08 01:01:00,0.66896,0.6692,0.66883,0.6692,89499997.0
2006-11-08 01:02:00,0.66914,0.66914,0.66895,0.66909,114599999.0
2006-11-08 01:03:00,0.66914,0.66921,0.66912,0.66918,79600000.0
2006-11-08 01:04:00,0.66917,0.66926,0.66909,0.66926,83599998.0
2006-11-08 01:05:00,0.66915,0.66915,0.66907,0.66907,43000001.0
2006-11-08 01:06:00,0.66915,0.66927,0.66909,0.66923,43100000.0
2006-11-08 01:07:00,0.66919,0.66924,0.66911,0.66911,78999997.0
2006-11-08 01:08:00,0.66915,0.66922,0.66901,0.66922,85499999.0
2006-11-08 01:09:00,0.66933,0.6694,0.66931,0.6694,106600001.0
2006-11-08 01:10:00,0.66935,0.66935,0.66928,0.66928,70200000.0
2006-11-08 01:11:00,0.66928,0.66946,0.66915,0.66915,80399999.0
2006-11-08 01:12:00,0.66923,0.66931,0.66923,0.66925,66999999.0
2006-11-08 01:13:00,0.66944,0.66953,0.66943,0.66948,151300001.0
2006-11-08 01:14:00,0.66935,0.66945,0.66935,0.66937,40300000.0
2006-11-08 01:15:00,0.66947,0.66952,0.66947,0.66952,39800001.0
2006-11-08 01:16:00,0.66937,0.66951,0.66937,0.66948,65099999.0
2006-11-08 01:17:00,0.66955,0.66955,0.66955,0.66955,23899999.0
2006-11-08 01:18:00,0.66953,0.66955,0.6694,0.66953,121900000.0
2006-11-08 01:19:00,0.66945,0.66961,0.66945,0.6695,49500000.0
2006-11-08 01:20:00,0.6694,0.6694,0.66935,0.6694,42600000.0
2006-11-08 01:21:00,0.66933,0.66941,0.66933,0.66936,67799997.0
2006-11-08 01:22:00,0.66928,0.66944,0.66928,0.66942,56499999.0
2006-11-08 01:23:00,0.66926,0.66939,0.66926,0.66937,111600001.0
2006-11-08 01:24:00,0.66935,0.6694,0.6693,0.6694,99599999.0
2006-11-08 01:25:00,0.66948,0.66948,0.66917,0.66922,49700000.0
2006-11-08 01:26:00,0.66937,0.66937,0.6693,0.66933,59599998.0
2006-11-08 01:27:00,0.66911,0.66931,0.66899,0.66931,105299998.0
2006-11-08 01:28:00,0.6694,0.66945,0.6693,0.66935,121100002.0
2006-11-08 01:29:00,0.66935,0.6694,0.66927,0.66932,107599999.0
2006-11-08 01:30:00,0.66938,0.66938,0.66926,0.66926,40500000.0
2006-11-08 01:31:00,0.6693,0.66935,0.66925,0.66935,96400001.0
2006-11-08 01:32:00,0.6693,0.66935,0.6693,0.66935,122400000.0
2006-11-08 01:33:00,0.66927,0.66935,0.66916,0.66927,72500000.0
2006-11-08 01:34:00,0.66938,0.66938,0.66917,0.66923,45400000.0
2006-11-08 01:35:00,0.6692,0.66925,0.66918,0.6692,148900002.0
2006-11-08 01:36:00,0.66926,0.6693,0.66915,0.6693,85900001.0
2006-11-08 01:37:00,0.66935,0.66942,0.6693,0.66938,88400002.0
2006-11-08 01:38:00,0.66947,0.66947,0.6694,0.6694,32700000.0
2006-11-08 01:39:00,0.6694,0.66949,0.66938,0.66938,68100001.0
2006-11-08 01:40:00,0.66954,0.66961,0.66935,0.66935,121999999.0
2006-11-08 01:41:00,0.66947,0.66947,0.66931,0.66931,67400000.0
2006-11-08 01:42:00,0.66925,0.6694,0.66925,0.66938,46800000.0
2006-11-08 01:43:00,0.66945,0.66945,0.6694,0.6694,59700000.0
2006-11-08 01:44:00,0.66926,0.66941,0.66926,0.66938,65100000.0
2006-11-08 01:45:00,0.66939,0.66943,0.66932,0.66943,111499999.0
2006-11-08 01:46:00,0.66942,0.6696,0.66942,0.66945,98100000.0
2006-11-08 01:47:00,0.66945,0.66945,0.66925,0.66925,100099998.0
2006-11-08 01:48:00,0.66934,0.66943,0.66934,0.66943,58100000.0
2006-11-08 01:49:00,0.66948,0.66957,0.66946,0.66957,73700000.0
2006-11-08 01:50:00,0.66963,0.66963,0.66941,0.66952,55300001.0
2006-11-08 01:51:00,0.66953,0.66961,0.6695,0.66957,98199999.0
2006-11-08 01:52:00,0.6696,0.66965,0.6696,0.66965,74600000.0
2006-11-08 01:53:00,0.66958,0.66958,0.66934,0.66941,93099998.0
2006-11-08 01:54:00,0.6694,0.66946,0.66924,0.66946,133599999.0
2006-11-08 01:55:00,0.66947,0.66955,0.66934,0.66935,102499999.0
2006-11-08 01:56:00,0.66939,0.66946,0.66935,0.66946,79300000.0
2006-11-08 01:57:00,0.6694,0.66965,0.66939,0.66957,77299999.0
2006-11-08 01:58:00,0.66931,0.6696,0.66928,0.6696,74300000.0
2006-11-08 01:59:00,0.66956,0.66956,0.66945,0.66954,97800000.0
2006-11-08 02:00:00,0.66953,0.66955,0.66948,0.6695,60599999.0
2006-11-08 02:01:00,0.66957,0.66971,0.66955,0.66971,73299999.0
2006-11-08 02:02:00,0.66969,0.66972,0.66962,0.66962,109799999.0
2006-11-08 02:03:00,0.66966,0.66979,0.66951,0.66951,79500000.0
2006-11-08 02:04:00,0.66965,0.66966,0.66954,0.66966,109900001.0
2006-11-08 02:05:00,0.66962,0.66965,0.66955,0.66965,43900001.0
2006-11-08 02:06:00,0.66958,0.66964,0.66958,0.66964,74800000.0
2006-11-08 02:07:00,0.6696,0.66965,0.6696,0.66965,67400002.0
2006-11-08 02:08:00,0.66966,0.66979,0.66966,0.66967,76400000.0
2006-11-08 02:09:00,0.66962,0.66962,0.66954,0.66961,84100001.0
2006-11-08 02:10:00,0.6697,0.66972,0.6696,0.66972,83300000.0
2006-11-08 02:11:00,0.6697,0.6697,0.6696,0.66965,65100001.0
2006-11-08 02:12:00,0.66955,0.66967,0.66955,0.66967,21600000.0
2006-11-08 02:13:00,0.66959,0.66978,0.66959,0.66966,56299998.0
2006-11-08 02:14:00,0.66973,0.66981,0.6697,0.6697,91899999.0
2006-11-08 02:15:00,0.6696,0.66966,0.66951,0.66951,87000000.0
2006-11-08 02:16:00,0.66946,0.66982,0.66946,0.66978,97200000.0
2006-11-08 02:17:00,0.66985,0.66995,0.66985,0.66994,64499997.0
2006-11-08 02:18:00,0.66978,0.66991,0.66978,0.66983,63899999.0
2006-11-08 02:19:00,0.6698,0.6699,0.66975,0.66977,42200000.0
2006-11-08 02:20:00,0.66991,0.67,0.66988,0.66997,103599999.0
2006-11-08 02:21:00,0.66998,0.67009,0.66997,0.67007,77000000.0
2006-11-08 02:22:00,0.67004,0.67004,0.66989,0.66994,80099999.0
2006-11-08 02:23:00,0.6698,0.67,0.6698,0.66987,143999998.0
2006-11-08 02:24:00,0.66993,0.67001,0.66982,0.66982,115700000.0
2006-11-08 02:25:00,0.66985,0.6699,0.6697,0.6698,88799999.0
2006-11-08 02:26:00,0.6699,0.6699,0.66974,0.66974,89800000.0
2006-11-08 02:27:00,0.66976,0.66976,0.66959,0.66959,46299998.0
2006-11-08 02:28:00,0.66963,0.66972,0.66956,0.66972,76300001.0
2006-11-08 02:29:00,0.66972,0.66972,0.66948,0.66951,88199999.0
2006-11-08 02:30:00,0.66943,0.66955,0.66937,0.66955,76199999.0
2006-11-08 02:31:00,0.66955,0.6696,0.66945,0.6696,114000001.0
2006-11-08 02:32:00,0.66933,0.66933,0.66903,0.66914,76599999.0
2006-11-08 02:33:00,0.66921,0.66921,0.66889,0.66889,51600000.0
2006-11-08 02:34:00,0.66869,0.66883,0.66845,0.66859,84500000.0
2006-11-08 02:35:00,0.66868,0.66878,0.66863,0.66875,98000000.0
2006-11-08 02:36:00,0.66882,0.66902,0.66882,0.66892,88299999.0
2006-11-08 02:37:00,0.66908,0.66917,0.66908,0.6691,50700001.0
2006-11-08 02:38:00,0.66914,0.66914,0.66907,0.6691,72700000.0
2006-11-08 02:39:00,0.66905,0.66922,0.66898,0.66914,78000000.0
2006-11-08 02:40:00,0.66906,0.66914,0.66896,0.66914,140300000.0
2006-11-08 02:41:00,0.66918,0.66918,0.66911,0.66911,28700000.0
2006-11-08 02:42:00,0.6692,0.6692,0.66897,0.66897,80899998.0
2006-11-08 02:43:00,0.66898,0.66908,0.66898,0.66901,64500000.0
2006-11-08 02:44:00,0.66897,0.66897,0.66884,0.66884,66599999.0
2006-11-08 02:45:00,0.66889,0.66889,0.66851,0.66852,37099999.0
2006-11-08 02:46:00,0.66806,0.66839,0.66806,0.66835,94400002.0
2006-11-08 02:47:00,0.66852,0.66853,0.66849,0.66849,50899999.0
2006-11-08 02:48:00,0.66861,0.66877,0.66845,0.66855,120399999.0
2006-11-08 02:49:00,0.66848,0.66882,0.66848,0.6688,93000001.0
2006-11-08 02:50:00,0.66894,0.66903,0.66894,0.66897,86900000.0
2006-11-08 02:51:00,0.66897,0.66902,0.66887,0.66888,127100001.0
2006-11-08 02:52:00,0.66887,0.66898,0.66886,0.66895,94800000.0
2006-11-08 02:53:00,0.66902,0.66902,0.66882,0.66882,133100002.0
2006-11-08 02:54:00,0.66885,0.669,0.66885,0.669,48600000.0
2006-11-08 02:55:00,0.66903,0.66905,0.66899,0.66905,67800000.0
2006-11-08 02:56:00,0.6691,0.66914,0.66896,0.66903,72700000.0
2006-11-08 02:57:00,0.66895,0.66901,0.66891,0.66894,57200000.0
2006-11-08 02:58:00,0.66889,0.66896,0.66883,0.66883,89999998.0
2006-11-08 02:59:00,0.6689,0.6689,0.66876,0.66876,94200000.0
2006-11-08 03:00:00,0.66879,0.66895,0.66879,0.66893,58400000.0
2006-11-08 03:01:00,0.66894,0.66902,0.66883,0.66902,85000000.0
2006-11-08 03:02:00,0.66895,0.66907,0.66895,0.66905,110300001.0
2006-11-08 03:03:00,0.66887,0.66889,0.6686,0.6686,113999999.0
2006-11-08 03:04:00,0.66899,0.66901,0.66895,0.66895,101099999.0
2006-11-08 03:05:00,0.6689,0.66905,0.6689,0.66905,110699999.0
2006-11-08 03:06:00,0.66883,0.66899,0.66877,0.66889,107699999.0
2006-11-08 03:07:00,0.669,0.66904,0.66888,0.66904,139699999.0
2006-11-08 03:08:00,0.66898,0.66908,0.66895,0.66895,176200002.0
2006-11-08 03:09:00,0.66904,0.66906,0.66904,0.66906,35000000.0
2006-11-08 03:10:00,0.6691,0.66918,0.6691,0.6691,119300000.0
2006-11-08 03:11:00,0.6691,0.66915,0.66907,0.6691,95900000.0
2006-11-08 03:12:00,0.66918,0.66932,0.66913,0.66932,122099998.0
2006-11-08 03:13:00,0.66933,0.66937,0.66925,0.66937,84200000.0
2006-11-08 03:14:00,0.66935,0.66937,0.66932,0.66937,67900002.0
2006-11-08 03:15:00,0.6693,0.6693,0.66923,0.66923,80200000.0
2006-11-08 03:16:00,0.66928,0.66933,0.66926,0.66927,57999999.0
2006-11-08 03:17:00,0.66923,0.66934,0.66921,0.66921,31300000.0
2006-11-08 03:18:00,0.66928,0.66935,0.66926,0.66929,81000000.0
2006-11-08 03:19:00,0.66915,0.66938,0.66915,0.66925,102200000.0
2006-11-08 03:20:00,0.6693,0.66935,0.66922,0.6693,122600001.0
2006-11-08 03:21:00,0.66934,0.66941,0.66934,0.66941,36600001.0
2006-11-08 03:22:00,0.66937,0.66944,0.66937,0.66944,103800001.0
2006-11-08 03:23:00,0.66936,0.66943,0.66934,0.6694,105700001.0
2006-11-08 03:24:00,0.66945,0.66945,0.6694,0.66945,35999999.0
2006-11-08 03:25:00,0.66945,0.66945,0.66935,0.66945,75300002.0
2006-11-08 03:26:00,0.66914,0.66937,0.66912,0.66928,109600000.0
2006-11-08 03:27:00,0.66945,0.66945,0.66928,0.66937,54899998.0
2006-11-08 03:28:00,0.6693,0.66935,0.66925,0.66925,131299999.0
2006-11-08 03:29:00,0.6693,0.66937,0.6693,0.66937,19900000.0
2006-11-08 03:30:00,0.66935,0.66935,0.66925,0.66925,37400000.0
2006-11-08 03:31:00,0.6693,0.66947,0.66926,0.66947,105800000.0
2006-11-08 03:32:00,0.6694,0.6694,0.66924,0.66934,88000001.0
2006-11-08 03:33:00,0.66928,0.66931,0.66925,0.66925,22400000.0
2006-11-08 03:34:00,0.6692,0.66925,0.66913,0.66913,55100000.0
2006-11-08 03:35:00,0.6692,0.6692,0.6691,0.66915,100700001.0
2006-11-08 03:36:00,0.66903,0.66913,0.66903,0.6691,65800000.0
2006-11-08 03:37:00,0.6691,0.6691,0.6688,0.6688,96099999.0
2006-11-08 03:38:00,0.66881,0.66908,0.66881,0.66908,97800001.0
2006-11-08 03:39:00,0.66915,0.66915,0.66905,0.6691,70800000.0
2006-11-08 03:40:00,0.66905,0.66915,0.66905,0.66915,71699999.0
2006-11-08 03:41:00,0.66906,0.66921,0.66904,0.66913,71000000.0
2006-11-08 03:42:00,0.66898,0.66923,0.66898,0.66923,114700001.0
2006-11-08 03:43:00,0.66904,0.66907,0.66903,0.66907,74300000.0
2006-11-08 03:44:00,0.66872,0.66903,0.66871,0.66897,132200001.0
2006-11-08 03:45:00,0.6692,0.6692,0.6691,0.6691,10900000.0
2006-11-08 03:46:00,0.66915,0.6692,0.66895,0.66913,101100000.0
2006-11-08 03:47:00,0.66898,0.66898,0.66897,0.66897,22400000.0
2006-11-08 03:48:00,0.66885,0.66903,0.6688,0.66903,75499999.0
2006-11-08 03:49:00,0.669,0.66937,0.669,0.66937,81000002.0
2006-11-08 03:50:00,0.66931,0.66931,0.66919,0.6692,74300000.0
2006-11-08 03:51:00,0.66925,0.66925,0.6692,0.6692,95900001.0
2006-11-08 03:52:00,0.66923,0.6693,0.66917,0.6693,85199999.0
2006-11-08 03:53:00,0.66928,0.6693,0.66924,0.66928,78000003.0
2006-11-08 03:54:00,0.66919,0.66937,0.66906,0.66937,92999999.0
2006-11-08 03:55:00,0.66923,0.66938,0.66907,0.66938,102899998.0
2006-11-08 03:56:00,0.66938,0.66942,0.66933,0.66933,95999999.0
2006-11-08 03:57:00,0.6693,0.66937,0.66915,0.66937,78900001.0
2006-11-08 03:58:00,0.66935,0.66935,0.66923,0.66932,177399996.0
2006-11-08 03:59:00,0.66937,0.66947,0.66928,0.66941,135900000.0
2006-11-08 04:00:00,0.66936,0.6694,0.66922,0.6694,62100000.0
2006-11-08 04:01:00,0.66924,0.66927,0.66912,0.66912,57900000.0
2006-11-08 04:02:00,0.66925,0.66926,0.6691,0.6691,74100000.0
2006-11-08 04:03:00,0.66915,0.66924,0.66915,0.66921,103800000.0
2006-11-08 04:04:00,0.66913,0.6693,0.66906,0.66915,93600001.0
2006-11-08 04:05:00,0.6693,0.6694,0.6693,0.66938,110899997.0
2006-11-08 04:06:00,0.66938,0.66938,0.66914,0.66914,140399999.0
2006-11-08 04:07:00,0.66917,0.6693,0.66917,0.66929,116100001.0
2006-11-08 04:08:00,0.66946,0.66946,0.66917,0.66917,75700000.0
2006-11-08 04:09:00,0.66913,0.66936,0.66913,0.66936,71399999.0
2006-11-08 04:10:00,0.66948,0.66959,0.66946,0.66956,107499999.0
2006-11-08 04:11:00,0.66935,0.66938,0.66935,0.66937,42200000.0
2006-11-08 04:12:00,0.66962,0.66962,0.66952,0.66961,138800004.0
2006-11-08 04:13:00,0.66937,0.6694,0.66933,0.66933,65299999.0
2006-11-08 04:14:00,0.66957,0.66967,0.66951,0.66951,108000002.0
2006-11-08 04:15:00,0.66932,0.66937,0.66921,0.66921,89800000.0
2006-11-08 04:16:00,0.66908,0.66918,0.66907,0.66918,65100000.0
2006-11-08 04:17:00,0.6692,0.6692,0.66893,0.66903,93200001.0
2006-11-08 04:18:00,0.66917,0.6693,0.66917,0.66928,102900001.0
2006-11-08 04:19:00,0.66918,0.66918,0.66917,0.66917,23099999.0
2006-11-08 04:20:00,0.66914,0.66936,0.66913,0.66923,72699998.0
2006-11-08 04:21:00,0.66929,0.66948,0.66929,0.66934,158800000.0
2006-11-08 04:22:00,0.66934,0.66941,0.6693,0.6693,118800001.0
2006-11-08 04:23:00,0.6693,0.6693,0.66917,0.66927,44800000.0
2006-11-08 04:24:00,0.66933,0.66942,0.66933,0.66935,92500000.0
2006-11-08 04:25:00,0.66948,0.66948,0.66942,0.66942,16000000.0
2006-11-08 04:26:00,0.66932,0.66944,0.66924,0.66925,133199998.0
2006-11-08 04:27:00,0.6694,0.6694,0.66923,0.66923,112100000.0
2006-11-08 04:28:00,0.66932,0.66932,0.66918,0.6693,106900000.0
2006-11-08 04:29:00,0.66934,0.66934,0.66933,0.66933,41400000.0
2006-11-08 04:30:00,0.6693,0.66936,0.66923,0.66936,92400000.0
2006-11-08 04:31:00,0.66933,0.66937,0.66923,0.66923,124100000.0
2006-11-08 04:32:00,0.66912,0.66933,0.66912,0.66931,75999999.0
2006-11-08 04:33:00,0.66927,0.66931,0.66922,0.66922,96500000.0
2006-11-08 04:34:00,0.66937,0.66938,0.66937,0.66938,27200000.0
2006-11-08 04:35:00,0.66945,0.66955,0.66938,0.66955,74299999.0
2006-11-08 04:36:00,0.6695,0.66967,0.66947,0.66955,98899999.0
2006-11-08 04:37:00,0.6695,0.6695,0.66945,0.66945,12700000.0
2006-11-08 04:38:00,0.6695,0.6695,0.66926,0.6694,106799998.0
2006-11-08 04:39:00,0.6694,0.66946,0.66937,0.66943,46300000.0
2006-11-08 04:40:00,0.66942,0.66942,0.6693,0.6693,105300001.0
2006-11-08 04:41:00,0.66894,0.66918,0.66894,0.66904,124900000.0
2006-11-08 04:42:00,0.66922,0.66922,0.66907,0.66914,81300000.0
2006-11-08 04:43:00,0.66917,0.66932,0.66917,0.66925,35700000.0
2006-11-08 04:44:00,0.66929,0.66933,0.66915,0.66915,153099999.0
2006-11-08 04:45:00,0.66916,0.66925,0.66916,0.66925,86200000.0
2006-11-08 04:46:00,0.66925,0.66925,0.66911,0.66921,120999999.0
2006-11-08 04:47:00,0.66925,0.66927,0.66904,0.66918,98200000.0
2006-11-08 04:48:00,0.66916,0.66919,0.669,0.66908,98499998.0
2006-11-08 04:49:00,0.66909,0.66927,0.66908,0.6692,115800001.0
2006-11-08 04:50:00,0.66925,0.66925,0.66916,0.66923,135700002.0
2006-11-08 04:51:00,0.66916,0.6692,0.66899,0.6691,142200000.0
2006-11-08 04:52:00,0.66927,0.66928,0.66921,0.66925,150899998.0
2006-11-08 04:53:00,0.66904,0.66919,0.66891,0.66912,191800002.0
2006-11-08 04:54:00,0.6691,0.66924,0.66893,0.66924,85400000.0
2006-11-08 04:55:00,0.66927,0.66931,0.66922,0.66929,97700001.0
2006-11-08 04:56:00,0.66924,0.66934,0.66924,0.66928,138200001.0
2006-11-08 04:57:00,0.66925,0.66925,0.669,0.6692,76499998.0
2006-11-08 04:58:00,0.66915,0.66931,0.66915,0.66922,92400000.0
2006-11-08 04:59:00,0.6693,0.66936,0.66905,0.6691,78199998.0
2006-11-08 05:00:00,0.66912,0.66921,0.66912,0.66913,63800000.0
2006-11-08 05:01:00,0.66905,0.66915,0.66895,0.66913,83499999.0
2006-11-08 05:02:00,0.66917,0.66917,0.6691,0.6691,15100000.0
2006-11-08 05:03:00,0.6692,0.66925,0.66911,0.66917,88299998.0
2006-11-08 05:04:00,0.66927,0.66938,0.66915,0.66922,127300000.0
2006-11-08 05:05:00,0.66918,0.66925,0.6691,0.66914,101499998.0
2006-11-08 05:06:00,0.66925,0.66925,0.66915,0.6692,61200001.0
2006-11-08 05:07:00,0.66923,0.66929,0.66915,0.66925,88199999.0
2006-11-08 05:08:00,0.66905,0.6692,0.66905,0.6691,97100000.0
2006-11-08 05:09:00,0.66912,0.66912,0.66897,0.66907,39200001.0
2006-11-08 05:10:00,0.66903,0.66924,0.66885,0.66885,100400001.0
2006-11-08 05:11:00,0.6691,0.66918,0.66905,0.66915,133400000.0
2006-11-08 05:12:00,0.66909,0.66916,0.66903,0.66903,17500000.0
2006-11-08 05:13:00,0.669,0.66913,0.66895,0.66909,93100001.0
2006-11-08 05:14:00,0.6691,0.66915,0.66905,0.66915,71900000.0
2006-11-08 05:15:00,0.66908,0.6691,0.66903,0.66904,119899999.0
2006-11-08 05:16:00,0.6691,0.66924,0.6691,0.66917,113800001.0
2006-11-08 05:17:00,0.66925,0.6693,0.66918,0.6693,53900000.0
2006-11-08 05:18:00,0.66927,0.66927,0.66897,0.66905,54699999.0
2006-11-08 05:19:00,0.66915,0.66928,0.66915,0.66928,64100000.0
2006-11-08 05:20:00,0.66918,0.66928,0.66913,0.6692,91700000.0
2006-11-08 05:21:00,0.66913,0.66913,0.66893,0.66907,33600000.0
2006-11-08 05:22:00,0.6689,0.66927,0.66886,0.66927,53199999.0
2006-11-08 05:23:00,0.66903,0.66906,0.669,0.669,30400000.0
2006-11-08 05:24:00,0.66912,0.66912,0.66897,0.669,140700001.0
2006-11-08 05:25:00,0.66889,0.66909,0.66889,0.66909,135100000.0
2006-11-08 05:26:00,0.66911,0.66914,0.66908,0.66914,77700001.0
2006-11-08 05:27:00,0.66916,0.66916,0.66901,0.66913,60699999.0
2006-11-08 05:28:00,0.66913,0.66913,0.669,0.66907,70800000.0
2006-11-08 05:29:00,0.66903,0.66917,0.66901,0.66917,43100000.0
2006-11-08 05:30:00,0.66907,0.66912,0.66906,0.66909,69600001.0
2006-11-08 05:31:00,0.66912,0.66915,0.66905,0.66915,65200000.0
2006-11-08 05:32:00,0.6691,0.6692,0.66905,0.6691,56000000.0
2006-11-08 05:33:00,0.66912,0.66912,0.66902,0.66903,70899999.0
2006-11-08 05:34:00,0.6691,0.66913,0.66905,0.66913,50299999.0
2006-11-08 05:35:00,0.66912,0.66912,0.66897,0.66897,133700000.0
2006-11-08 05:36:00,0.6691,0.66912,0.66884,0.6691,84199999.0
2006-11-08 05:37:00,0.66915,0.66915,0.6691,0.6691,81200001.0
2006-11-08 05:38:00,0.6691,0.66915,0.66905,0.66915,93900000.0
2006-11-08 05:39:00,0.66907,0.6691,0.66907,0.6691,56600000.0
2006-11-08 05:40:00,0.66915,0.6692,0.66905,0.6691,77099999.0
2006-11-08 05:41:00,0.66908,0.66908,0.669,0.669,36900000.0
2006-11-08 05:42:00,0.66907,0.66913,0.66899,0.66913,120700000.0
2006-11-08 05:43:00,0.66916,0.66921,0.66904,0.66916,51800000.0
2006-11-08 05:44:00,0.66913,0.66915,0.6691,0.6691,104400001.0
2006-11-08 05:45:00,0.6691,0.66922,0.66904,0.66922,54500000.0
2006-11-08 05:46:00,0.66921,0.66921,0.66913,0.66913,77099997.0
2006-11-08 05:47:00,0.66912,0.66912,0.66895,0.66895,72000000.0
2006-11-08 05:48:00,0.66915,0.66915,0.66905,0.66912,73299999.0
2006-11-08 05:49:00,0.66912,0.66921,0.6689,0.66905,138699996.0
2006-11-08 05:50:00,0.66914,0.66928,0.66912,0.66913,114100000.0
2006-11-08 05:51:00,0.66927,0.66927,0.66893,0.66915,90100001.0
2006-11-08 05:52:00,0.66928,0.66928,0.66917,0.66921,61400001.0
2006-11-08 05:53:00,0.6692,0.6693,0.6692,0.6692,54900000.0
2006-11-08 05:54:00,0.6693,0.66942,0.6692,0.66928,86400000.0
2006-11-08 05:55:00,0.66921,0.66928,0.66913,0.66925,79799998.0
2006-11-08 05:56:00,0.66925,0.66925,0.66916,0.6692,66400000.0
2006-11-08 05:57:00,0.66914,0.66931,0.66912,0.66912,85300001.0
2006-11-08 05:58:00,0.66922,0.66923,0.66922,0.66923,18300000.0
2006-11-08 05:59:00,0.66938,0.66938,0.66902,0.66902,43699999.0
2006-11-08 06:00:00,0.6692,0.66924,0.6692,0.66922,50300000.0
2006-11-08 06:01:00,0.66932,0.6694,0.66924,0.66939,87899999.0
2006-11-08 06:02:00,0.66921,0.66945,0.66913,0.66926,113700000.0
2006-11-08 06:03:00,0.6694,0.6694,0.6694,0.6694,27700000.0
2006-11-08 06:04:00,0.66942,0.66942,0.6693,0.6693,51800001.0
2006-11-08 06:05:00,0.6694,0.6694,0.66935,0.6694,77100000.0
2006-11-08 06:06:00,0.66931,0.66932,0.66908,0.66922,43700000.0
2006-11-08 06:07:00,0.66936,0.66937,0.66926,0.66927,107700000.0
2006-11-08 06:08:00,0.6693,0.66939,0.6693,0.66938,84599998.0
2006-11-08 06:09:00,0.66934,0.66961,0.66933,0.66961,141400000.0
2006-11-08 06:10:00,0.66938,0.6695,0.66931,0.66932,78700002.0
2006-11-08 06:11:00,0.66927,0.66935,0.66927,0.66935,15100000.0
2006-11-08 06:12:00,0.66943,0.66943,0.66937,0.66937,36600000.0
2006-11-08 06:13:00,0.6695,0.66955,0.66946,0.66946,37899999.0
2006-11-08 06:14:00,0.66945,0.6695,0.66945,0.66945,27900000.0
2006-11-08 06:15:00,0.66946,0.66951,0.6694,0.6694,70700000.0
2006-11-08 06:16:00,0.66943,0.66943,0.66922,0.66937,38200000.0
2006-11-08 06:17:00,0.66944,0.66946,0.66932,0.66943,110000002.0
2006-11-08 06:18:00,0.6693,0.66949,0.66929,0.66939,158499999.0
2006-11-08 06:19:00,0.66945,0.66952,0.66945,0.66952,34300000.0
2006-11-08 06:20:00,0.66954,0.6696,0.66933,0.66933,117500000.0
2006-11-08 06:21:00,0.6694,0.66953,0.66939,0.66945,124299999.0
2006-11-08 06:22:00,0.66925,0.66949,0.6691,0.66949,51899999.0
2006-11-08 06:23:00,0.66948,0.66948,0.66921,0.6694,48300000.0
2006-11-08 06:24:00,0.66944,0.66948,0.66938,0.66943,113599999.0
2006-11-08 06:25:00,0.66944,0.66949,0.66934,0.66934,109999998.0
2006-11-08 06:26:00,0.66941,0.66948,0.66941,0.66942,44600000.0
2006-11-08 06:27:00,0.6694,0.66945,0.66935,0.6694,110499999.0
2006-11-08 06:28:00,0.66941,0.66947,0.66936,0.66947,67400000.0
2006-11-08 06:29:00,0.66942,0.66947,0.66939,0.66947,67700000.0
2006-11-08 06:30:00,0.66934,0.66946,0.66934,0.66936,54599998.0
2006-11-08 06:31:00,0.6694,0.6694,0.66925,0.66928,106599999.0
2006-11-08 06:32:00,0.66923,0.66933,0.66916,0.66933,123600001.0
2006-11-08 06:33:00,0.6692,0.66945,0.6692,0.66945,94099999.0
2006-11-08 06:34:00,0.66928,0.66935,0.66928,0.6693,40699999.0
2006-11-08 06:35:00,0.66932,0.6694,0.6693,0.6694,61600000.0
2006-11-08 06:36:00,0.66924,0.66937,0.66924,0.6693,71400000.0
2006-11-08 06:37:00,0.66914,0.66926,0.66914,0.66926,121000001.0
2006-11-08 06:38:00,0.66919,0.66946,0.66905,0.66946,81299999.0
2006-11-08 06:39:00,0.66923,0.66935,0.66921,0.66926,115700000.0
2006-11-08 06:40:00,0.6692,0.66932,0.6692,0.66932,51000000.0
2006-11-08 06:41:00,0.66925,0.66934,0.66925,0.66928,81000000.0
2006-11-08 06:42:00,0.66909,0.66941,0.66909,0.66941,68900001.0
2006-11-08 06:43:00,0.6694,0.66946,0.66937,0.66942,79699999.0
2006-11-08 06:44:00,0.66936,0.66942,0.66929,0.66937,97900001.0
2006-11-08 06:45:00,0.66933,0.66949,0.66925,0.66935,94899999.0
2006-11-08 06:46:00,0.66935,0.6694,0.66927,0.6694,139299995.0
2006-11-08 06:47:00,0.66935,0.66945,0.66932,0.66935,148600000.0
2006-11-08 06:48:00,0.6695,0.66957,0.66929,0.66935,70900001.0
2006-11-08 06:49:00,0.66935,0.66935,0.66935,0.66935,32299999.0
2006-11-08 06:50:00,0.66928,0.66942,0.66915,0.66942,66600002.0
2006-11-08 06:51:00,0.66945,0.66945,0.66935,0.66935,99800001.0
2006-11-08 06:52:00,0.66919,0.66945,0.66917,0.66945,93100001.0
2006-11-08 06:53:00,0.66933,0.6694,0.66914,0.66927,97100000.0
2006-11-08 06:54:00,0.66921,0.66921,0.66904,0.66908,100100000.0
2006-11-08 06:55:00,0.6689,0.66901,0.66885,0.66894,101899999.0
2006-11-08 06:56:00,0.66902,0.66902,0.66889,0.66898,66700000.0
2006-11-08 06:57:00,0.66914,0.66943,0.66914,0.66943,83700000.0
2006-11-08 06:58:00,0.66919,0.66932,0.66913,0.66913,89700000.0
2006-11-08 06:59:00,0.66895,0.66921,0.66895,0.66921,50300000.0
2006-11-08 07:00:00,0.66911,0.66916,0.66911,0.66916,34300000.0
2006-11-08 07:01:00,0.66918,0.66922,0.66918,0.66922,27800000.0
2006-11-08 07:02:00,0.66918,0.6692,0.6691,0.66915,138099999.0
2006-11-08 07:03:00,0.66919,0.66926,0.66914,0.66926,94900000.0
2006-11-08 07:04:00,0.6693,0.66948,0.6693,0.66935,123100003.0
2006-11-08 07:05:00,0.6694,0.66943,0.66929,0.66938,58800001.0
2006-11-08 07:06:00,0.6693,0.66938,0.66923,0.66932,121199999.0
2006-11-08 07:07:00,0.66932,0.66932,0.66909,0.66922,85700000.0
2006-11-08 07:08:00,0.66921,0.66934,0.66903,0.66932,85199998.0
2006-11-08 07:09:00,0.66927,0.66958,0.66926,0.66958,144100003.0
2006-11-08 07:10:00,0.66955,0.66955,0.6695,0.6695,46200001.0
2006-11-08 07:11:00,0.66928,0.66957,0.66928,0.66949,50999999.0
2006-11-08 07:12:00,0.66942,0.66952,0.66942,0.66952,68500001.0
2006-11-08 07:13:00,0.66956,0.66956,0.6694,0.6694,53900001.0
2006-11-08 07:14:00,0.66945,0.66959,0.66945,0.66959,84600001.0
2006-11-08 07:15:00,0.6695,0.66957,0.66934,0.66957,68900001.0
2006-11-08 07:16:00,0.66967,0.66967,0.66944,0.66956,144500000.0
2006-11-08 07:17:00,0.6695,0.6695,0.6695,0.6695,28700000.0
2006-11-08 07:18:00,0.6695,0.66961,0.66946,0.66956,158099997.0
2006-11-08 07:19:00,0.66962,0.66962,0.66946,0.66946,181199998.0
2006-11-08 07:20:00,0.66955,0.66958,0.66951,0.66958,73200000.0
2006-11-08 07:21:00,0.66933,0.66943,0.66933,0.66939,61300000.0
2006-11-08 07:22:00,0.6694,0.66945,0.6694,0.66945,25600000.0
2006-11-08 07:23:00,0.66937,0.66943,0.66927,0.66937,70500000.0
2006-11-08 07:24:00,0.66936,0.66936,0.66909,0.66909,25100000.0
2006-11-08 07:25:00,0.66921,0.66932,0.6691,0.6691,76700000.0
2006-11-08 07:26:00,0.669,0.66905,0.669,0.66905,33600000.0
2006-11-08 07:27:00,0.66905,0.66905,0.669,0.66905,83000000.0
2006-11-08 07:28:00,0.66897,0.66909,0.66894,0.66905,48500000.0
2006-11-08 07:29:00,0.66917,0.66935,0.66905,0.66905,106099999.0
2006-11-08 07:30:00,0.66907,0.66907,0.66892,0.66899,87100002.0
2006-11-08 07:31:00,0.66893,0.66904,0.66893,0.66904,33200000.0
2006-11-08 07:32:00,0.66905,0.66906,0.66886,0.66895,104200000.0
2006-11-08 07:33:00,0.66897,0.6691,0.66887,0.6691,87700000.0
2006-11-08 07:34:00,0.66903,0.66917,0.66887,0.66917,106799998.0
2006-11-08 07:35:00,0.6691,0.66923,0.66889,0.66909,120499997.0
2006-11-08 07:36:00,0.66912,0.66928,0.66912,0.66928,106700002.0
2006-11-08 07:37:00,0.6693,0.6693,0.6692,0.66925,89800000.0
2006-11-08 07:38:00,0.66928,0.66928,0.66916,0.66925,77500000.0
2006-11-08 07:39:00,0.66923,0.66926,0.6691,0.6691,65900001.0
2006-11-08 07:40:00,0.66906,0.66925,0.66906,0.66925,107699999.0
2006-11-08 07:41:00,0.6691,0.66928,0.6691,0.66924,81899999.0
2006-11-08 07:42:00,0.66933,0.66941,0.66924,0.66924,82899998.0
2006-11-08 07:43:00,0.66922,0.66922,0.6689,0.6689,160999999.0
2006-11-08 07:44:00,0.66906,0.66926,0.669,0.66919,144299999.0
2006-11-08 07:45:00,0.66921,0.66927,0.66914,0.6692,125700000.0
2006-11-08 07:46:00,0.66925,0.66928,0.66921,0.66921,39200000.0
2006-11-08 07:47:00,0.66922,0.6694,0.6691,0.6694,64099998.0
2006-11-08 07:48:00,0.66935,0.66935,0.66911,0.6693,21500000.0
2006-11-08 07:49:00,0.6692,0.66928,0.66903,0.66928,87800000.0
2006-11-08 07:50:00,0.66926,0.66926,0.66897,0.66903,92700001.0
2006-11-08 07:51:00,0.66911,0.66933,0.66911,0.6692,113299999.0
2006-11-08 07:52:00,0.66926,0.66934,0.66911,0.66911,129500004.0
2006-11-08 07:53:00,0.66921,0.66927,0.66908,0.66914,101600002.0
2006-11-08 07:54:00,0.6692,0.66928,0.66911,0.66911,95800001.0
2006-11-08 07:55:00,0.66913,0.66922,0.669,0.66921,85900001.0
2006-11-08 07:56:00,0.66927,0.66932,0.66902,0.66902,57900000.0
2006-11-08 07:57:00,0.66892,0.66906,0.66892,0.66902,92099999.0
2006-11-08 07:58:00,0.669,0.66928,0.66893,0.66893,62700000.0
2006-11-08 07:59:00,0.66905,0.66938,0.66904,0.66938,75700001.0
2006-11-08 08:00:00,0.66925,0.6695,0.66925,0.66937,92100001.0
2006-11-08 08:01:00,0.66937,0.66937,0.66908,0.66919,62800000.0
2006-11-08 08:02:00,0.66931,0.66939,0.66908,0.66934,115199999.0
2006-11-08 08:03:00,0.66936,0.66936,0.6691,0.66919,54900000.0
2006-11-08 08:04:00,0.66923,0.66923,0.66908,0.66917,149799997.0
2006-11-08 08:05:00,0.66924,0.66935,0.6692,0.66921,92000000.0
2006-11-08 08:06:00,0.66916,0.66941,0.66911,0.6694,129099999.0
2006-11-08 08:07:00,0.66935,0.6695,0.66935,0.66945,106000002.0
2006-11-08 08:08:00,0.66943,0.66944,0.6693,0.66942,134000002.0
2006-11-08 08:09:00,0.66951,0.6698,0.66951,0.66976,59100000.0
2006-11-08 08:10:00,0.66985,0.6699,0.66971,0.66982,148199999.0
2006-11-08 08:11:00,0.66983,0.66989,0.6697,0.66983,84599999.0
2006-11-08 08:12:00,0.66972,0.66992,0.66972,0.66992,28600000.0
2006-11-08 08:13:00,0.66972,0.66994,0.66952,0.66994,69300000.0
2006-11-08 08:14:00,0.66985,0.66993,0.6698,0.66989,138999998.0
2006-11-08 08:15:00,0.66986,0.67004,0.66979,0.67004,57700001.0
2006-11-08 08:16:00,0.67004,0.67012,0.66979,0.66983,106700000.0
2006-11-08 08:17:00,0.66988,0.66994,0.66988,0.66994,55000000.0
2006-11-08 08:18:00,0.67,0.67024,0.67,0.67015,123300000.0
2006-11-08 08:19:00,0.67022,0.67037,0.6702,0.67037,84699999.0
2006-11-08 08:20:00,0.67045,0.67045,0.66995,0.66995,143499999.0
2006-11-08 08:21:00,0.67005,0.6701,0.66991,0.67002,57400000.0
2006-11-08 08:22:00,0.67004,0.67018,0.66992,0.66999,52200000.0
2006-11-08 08:23:00,0.6699,0.67004,0.66985,0.66985,96299999.0
2006-11-08 08:24:00,0.66992,0.67,0.66992,0.67,57500000.0
2006-11-08 08:25:00,0.66994,0.66996,0.66968,0.66982,57900000.0
2006-11-08 08:26:00,0.66976,0.66976,0.66945,0.66945,69800000.0
2006-11-08 08:27:00,0.66936,0.66936,0.66933,0.66933,11100000.0
2006-11-08 08:28:00,0.66932,0.66932,0.66928,0.66932,51400000.0
2006-11-08 08:29:00,0.66933,0.66937,0.66929,0.66937,85799999.0
2006-11-08 08:30:00,0.66938,0.66938,0.66923,0.66925,149099999.0
2006-11-08 08:31:00,0.6693,0.66933,0.66915,0.66915,49300000.0
2006-11-08 08:32:00,0.66919,0.66927,0.66909,0.66909,65400000.0
2006-11-08 08:33:00,0.66899,0.66918,0.66884,0.66904,116799999.0
2006-11-08 08:34:00,0.66916,0.66924,0.66912,0.66912,67799999.0
2006-11-08 08:35:00,0.66904,0.66909,0.66893,0.66893,76400001.0
2006-11-08 08:36:00,0.66879,0.66889,0.66857,0.66857,37100000.0
2006-11-08 08:37:00,0.66869,0.66877,0.66864,0.66874,84500000.0
2006-11-08 08:38:00,0.66858,0.66859,0.66851,0.66859,66100000.0
2006-11-08 08:39:00,0.66866,0.66866,0.66854,0.66857,53500000.0
2006-11-08 08:40:00,0.66862,0.6687,0.66859,0.66859,93899999.0
2006-11-08 08:41:00,0.66862,0.6687,0.66852,0.66852,80400001.0
2006-11-08 08:42:00,0.6687,0.66876,0.66866,0.6687,107100001.0
2006-11-08 08:43:00,0.66867,0.6688,0.66863,0.6688,135699997.0
2006-11-08 08:44:00,0.66865,0.66865,0.66855,0.66855,51999999.0
2006-11-08 08:45:00,0.66867,0.66868,0.66867,0.66868,19900000.0
2006-11-08 08:46:00,0.66874,0.66875,0.66862,0.6687,33000000.0
2006-11-08 08:47:00,0.6687,0.66872,0.6686,0.6686,130199999.0
2006-11-08 08:48:00,0.6687,0.6688,0.6687,0.66875,70499998.0
2006-11-08 08:49:00,0.66873,0.66877,0.66862,0.66862,71600000.0
2006-11-08 08:50:00,0.66845,0.66857,0.6684,0.66857,102499998.0
2006-11-08 08:51:00,0.6686,0.66868,0.66855,0.66856,80800000.0
2006-11-08 08:52:00,0.66863,0.66873,0.66857,0.66873,80400001.0
2006-11-08 08:53:00,0.66865,0.66865,0.66827,0.66827,68299999.0
2006-11-08 08:54:00,0.66836,0.66843,0.66833,0.66833,95900000.0
2006-11-08 08:55:00,0.66844,0.66853,0.66839,0.6684,93999999.0
2006-11-08 08:56:00,0.66833,0.66833,0.66804,0.66804,39800000.0
2006-11-08 08:57:00,0.66827,0.66827,0.66816,0.66825,118799998.0
2006-11-08 08:58:00,0.66824,0.66831,0.66818,0.66828,96000002.0
2006-11-08 08:59:00,0.66842,0.66855,0.66841,0.66855,57299999.0
2006-11-08 09:00:00,0.66868,0.66871,0.66865,0.66871,105499999.0
2006-11-08 09:01:00,0.66843,0.66854,0.66835,0.66853,108399998.0
2006-11-08 09:02:00,0.66858,0.66864,0.66848,0.66848,113999999.0
2006-11-08 09:03:00,0.66845,0.6687,0.66845,0.6687,30600000.0
2006-11-08 09:04:00,0.66875,0.66875,0.66847,0.66856,120200001.0
2006-11-08 09:05:00,0.66853,0.66856,0.66842,0.66856,93199998.0
2006-11-08 09:06:00,0.66836,0.66849,0.66829,0.66829,93800000.0
2006-11-08 09:07:00,0.66801,0.66814,0.66779,0.66801,163700001.0
2006-11-08 09:08:00,0.66806,0.66811,0.6679,0.66796,121500000.0
2006-11-08 09:09:00,0.66809,0.66821,0.66799,0.6681,94800000.0
2006-11-08 09:10:00,0.66808,0.66812,0.66792,0.66796,121400002.0
2006-11-08 09:11:00,0.66807,0.66811,0.66804,0.66811,66100002.0
2006-11-08 09:12:00,0.66811,0.66813,0.66808,0.66812,104799999.0
2006-11-08 09:13:00,0.66818,0.66823,0.66809,0.66809,68600000.0
2006-11-08 09:14:00,0.66823,0.66823,0.66817,0.66821,45300000.0
2006-11-08 09:15:00,0.66821,0.66828,0.66821,0.66827,88300000.0
2006-11-08 09:16:00,0.66833,0.66833,0.66823,0.66826,69499999.0
2006-11-08 09:17:00,0.66809,0.66809,0.66782,0.66782,136799998.0
2006-11-08 09:18:00,0.66786,0.66798,0.66785,0.66792,81700000.0
2006-11-08 09:19:00,0.66779,0.66794,0.66749,0.66769,178000000.0
2006-11-08 09:20:00,0.6679,0.66795,0.66785,0.66795,101299997.0
2006-11-08 09:21:00,0.66787,0.66796,0.66784,0.66796,77900000.0
2006-11-08 09:22:00,0.66818,0.66832,0.66818,0.66832,3400000.0
2006-11-08 09:23:00,0.6682,0.6683,0.66815,0.66825,111500001.0
2006-11-08 09:24:00,0.66822,0.66825,0.66822,0.66825,22300000.0
2006-11-08 09:25:00,0.66835,0.66835,0.6682,0.6683,48600000.0
2006-11-08 09:26:00,0.6683,0.6683,0.6682,0.66822,86200002.0
2006-11-08 09:27:00,0.66827,0.66835,0.6682,0.6682,88699999.0
2006-11-08 09:28:00,0.66837,0.66849,0.66835,0.66835,54000000.0
2006-11-08 09:29:00,0.66852,0.66852,0.66841,0.66844,60000001.0
2006-11-08 09:30:00,0.66845,0.66864,0.66845,0.66864,19900000.0
2006-11-08 09:31:00,0.6686,0.66878,0.6686,0.66878,62100000.0
2006-11-08 09:32:00,0.66866,0.66866,0.66835,0.66835,119800001.0
2006-11-08 09:33:00,0.6684,0.66861,0.6684,0.66861,123800001.0
2006-11-08 09:34:00,0.66864,0.66867,0.66859,0.6686,48700000.0
2006-11-08 09:35:00,0.66876,0.66903,0.66876,0.66899,114400001.0
2006-11-08 09:36:00,0.66903,0.66923,0.66903,0.6691,112600001.0
2006-11-08 09:37:00,0.6692,0.66928,0.66915,0.66921,120600003.0
2006-11-08 09:38:00,0.66939,0.66974,0.66939,0.66954,113000001.0
2006-11-08 09:39:00,0.66971,0.66971,0.66953,0.66953,75800001.0
2006-11-08 09:40:00,0.66952,0.66959,0.66945,0.66945,107500000.0
2006-11-08 09:41:00,0.66949,0.66964,0.66948,0.6696,108099999.0
2006-11-08 09:42:00,0.66955,0.66968,0.6695,0.66955,119599997.0
2006-11-08 09:43:00,0.66952,0.66963,0.66948,0.66957,67800000.0
2006-11-08 09:44:00,0.66955,0.6696,0.66955,0.66955,49500000.0
2006-11-08 09:45:00,0.66957,0.6696,0.6694,0.66953,90099999.0
2006-11-08 09:46:00,0.66955,0.66965,0.66955,0.66965,28000000.0
2006-11-08 09:47:00,0.66953,0.6698,0.66952,0.6698,46100000.0
2006-11-08 09:48:00,0.66975,0.67021,0.66975,0.67004,148700001.0
2006-11-08 09:49:00,0.67001,0.67006,0.67001,0.67004,44699999.0
2006-11-08 09:50:00,0.67004,0.67012,0.66993,0.67002,86700000.0
2006-11-08 09:51:00,0.67002,0.67002,0.66994,0.67002,67300000.0
2006-11-08 09:52:00,0.66974,0.66994,0.66974,0.66988,127900002.0
2006-11-08 09:53:00,0.66999,0.66999,0.66996,0.66996,32400000.0
2006-11-08 09:54:00,0.67003,0.67006,0.66982,0.66992,91600001.0
2006-11-08 09:55:00,0.66978,0.67,0.66977,0.66988,69400000.0
2006-11-08 09:56:00,0.66987,0.66987,0.66973,0.66982,66700000.0
2006-11-08 09:57:00,0.6698,0.66986,0.66979,0.66984,155099998.0
2006-11-08 09:58:00,0.66979,0.66979,0.66971,0.66971,37800000.0
2006-11-08 09:59:00,0.66976,0.66976,0.66966,0.66976,46999999.0
2006-11-08 10:00:00,0.66977,0.66978,0.66969,0.66976,55500000.0
2006-11-08 10:01:00,0.66977,0.66984,0.66968,0.66968,47200000.0
2006-11-08 10:02:00,0.66963,0.66983,0.66963,0.66983,68199999.0
2006-11-08 10:03:00,0.66979,0.66979,0.66951,0.66955,120000002.0
2006-11-08 10:04:00,0.66949,0.66949,0.66925,0.6693,100700001.0
2006-11-08 10:05:00,0.66919,0.66935,0.66898,0.66898,57400000.0
2006-11-08 10:06:00,0.66925,0.66925,0.66912,0.66925,91000000.0
2006-11-08 10:07:00,0.66918,0.66919,0.66911,0.66914,85600000.0
2006-11-08 10:08:00,0.6692,0.66945,0.6692,0.66943,131099999.0
2006-11-08 10:09:00,0.6692,0.66945,0.6692,0.66945,118700001.0
2006-11-08 10:10:00,0.66947,0.66955,0.66942,0.66949,139399997.0
2006-11-08 10:11:00,0.66932,0.66945,0.66906,0.66943,106799999.0
2006-11-08 10:12:00,0.66946,0.66952,0.66935,0.66935,41200000.0
2006-11-08 10:13:00,0.66946,0.66953,0.66942,0.66953,87000000.0
2006-11-08 10:14:00,0.66948,0.66948,0.66939,0.66939,9500000.0
2006-11-08 10:15:00,0.66928,0.66938,0.66925,0.66932,116799999.0
2006-11-08 10:16:00,0.66942,0.66957,0.66938,0.66949,89100000.0
2006-11-08 10:17:00,0.66953,0.66953,0.66946,0.66948,89999999.0
2006-11-08 10:18:00,0.66949,0.66958,0.66942,0.66958,101499999.0
2006-11-08 10:19:00,0.66955,0.66964,0.66955,0.66955,82799999.0
2006-11-08 10:20:00,0.66951,0.66954,0.66947,0.66947,46100000.0
2006-11-08 10:21:00,0.66959,0.66959,0.66953,0.66954,44800000.0
2006-11-08 10:22:00,0.66944,0.66959,0.66944,0.66959,94500000.0
2006-11-08 10:23:00,0.66951,0.66951,0.66913,0.66913,147500000.0
2006-11-08 10:24:00,0.66914,0.66932,0.66914,0.6693,57700000.0
2006-11-08 10:25:00,0.66925,0.6693,0.66925,0.66928,62300000.0
2006-11-08 10:26:00,0.66928,0.66928,0.6691,0.66911,125900001.0
2006-11-08 10:27:00,0.66913,0.66913,0.66898,0.66907,37600000.0
2006-11-08 10:28:00,0.66911,0.66924,0.66911,0.66911,33100000.0
2006-11-08 10:29:00,0.66913,0.66929,0.66913,0.66926,88099999.0
2006-11-08 10:30:00,0.66927,0.66927,0.66914,0.66918,86399998.0
2006-11-08 10:31:00,0.66915,0.66927,0.66868,0.66868,76400000.0
2006-11-08 10:32:00,0.66922,0.66922,0.66911,0.66922,118999996.0
2006-11-08 10:33:00,0.66929,0.66935,0.6692,0.66925,88400000.0
2006-11-08 10:34:00,0.66923,0.66932,0.66921,0.66932,115200000.0
2006-11-08 10:35:00,0.66935,0.66935,0.66927,0.66927,39000000.0
2006-11-08 10:36:00,0.66925,0.66933,0.66925,0.66925,89899999.0
2006-11-08 10:37:00,0.6692,0.66943,0.6692,0.66943,89100001.0
2006-11-08 10:38:00,0.66936,0.66936,0.66914,0.66917,62600000.0
2006-11-08 10:39:00,0.66918,0.66941,0.66909,0.66913,94399998.0
2006-11-08 10:40:00,0.66927,0.66938,0.66926,0.66936,109700000.0
2006-11-08 10:41:00,0.66922,0.66923,0.66905,0.66905,98800000.0
2006-11-08 10:42:00,0.66938,0.66947,0.66933,0.66947,74499998.0
2006-11-08 10:43:00,0.66935,0.66941,0.66929,0.66933,107500000.0
2006-11-08 10:44:00,0.66934,0.66947,0.66927,0.66947,50800000.0
2006-11-08 10:45:00,0.66953,0.66956,0.6694,0.66944,135499998.0
2006-11-08 10:46:00,0.66935,0.66953,0.66935,0.66953,67499999.0
2006-11-08 10:47:00,0.66938,0.66967,0.66936,0.66967,91499999.0
2006-11-08 10:48:00,0.66967,0.66982,0.66962,0.6698,78200000.0
2006-11-08 10:49:00,0.66977,0.66977,0.66963,0.66963,61299999.0
2006-11-08 10:50:00,0.66972,0.66984,0.66972,0.66977,132600001.0
2006-11-08 10:51:00,0.66975,0.66985,0.66948,0.66974,103699999.0
2006-11-08 10:52:00,0.66964,0.6697,0.66955,0.6697,139899999.0
2006-11-08 10:53:00,0.6697,0.66974,0.66911,0.66918,161500000.0
2006-11-08 10:54:00,0.66962,0.66973,0.66953,0.66961,75299998.0
2006-11-08 10:55:00,0.6696,0.6696,0.66931,0.66936,73500002.0
2006-11-08 10:56:00,0.66934,0.66947,0.66931,0.66945,106800000.0
2006-11-08 10:57:00,0.66951,0.66965,0.66951,0.66965,85000001.0
2006-11-08 10:58:00,0.66977,0.67003,0.66977,0.67,164700000.0
2006-11-08 10:59:00,0.67004,0.67013,0.67003,0.67003,85399999.0
2006-11-08 11:00:00,0.67004,0.67036,0.66995,0.67008,134100001.0
2006-11-08 11:01:00,0.67005,0.67021,0.66999,0.67003,111400001.0
2006-11-08 11:02:00,0.66985,0.66985,0.6693,0.66953,105700000.0
2006-11-08 11:03:00,0.66955,0.66962,0.66927,0.6695,115500000.0
2006-11-08 11:04:00,0.6696,0.66965,0.66947,0.66947,60600000.0
2006-11-08 11:05:00,0.6696,0.66966,0.66948,0.66966,68599999.0
2006-11-08 11:06:00,0.66968,0.66989,0.66968,0.6698,60100000.0
2006-11-08 11:07:00,0.66989,0.66994,0.66983,0.66989,65600000.0
2006-11-08 11:08:00,0.66994,0.67001,0.66985,0.66996,126799996.0
2006-11-08 11:09:00,0.66993,0.66993,0.66989,0.66989,34600000.0
2006-11-08 11:10:00,0.66978,0.66978,0.66941,0.66959,84700000.0
2006-11-08 11:11:00,0.6696,0.66976,0.6696,0.66976,40700000.0
2006-11-08 11:12:00,0.6698,0.66985,0.6697,0.6698,76500000.0
2006-11-08 11:13:00,0.66973,0.66982,0.66972,0.6698,124300000.0
2006-11-08 11:14:00,0.66976,0.66976,0.66957,0.66957,163300001.0
2006-11-08 11:15:00,0.66971,0.67004,0.66971,0.67004,91399997.0
2006-11-08 11:16:00,0.67012,0.67014,0.66995,0.67007,95300000.0
2006-11-08 11:17:00,0.67005,0.67013,0.67004,0.67013,93399999.0
2006-11-08 11:18:00,0.67006,0.67006,0.66972,0.66985,136699998.0
2006-11-08 11:19:00,0.66968,0.66986,0.66953,0.66961,107700000.0
2006-11-08 11:20:00,0.66969,0.66991,0.66969,0.66991,53600000.0
2006-11-08 11:21:00,0.66987,0.66991,0.6697,0.6697,36300000.0
2006-11-08 11:22:00,0.66964,0.66982,0.66964,0.66978,92399999.0
2006-11-08 11:23:00,0.66979,0.66979,0.6694,0.66947,55400000.0
2006-11-08 11:24:00,0.66952,0.66963,0.66934,0.66948,102100003.0
2006-11-08 11:25:00,0.66942,0.6695,0.6694,0.66943,85800000.0
2006-11-08 11:26:00,0.66959,0.66968,0.66953,0.66953,85200001.0
2006-11-08 11:27:00,0.6695,0.66958,0.6695,0.66958,46200000.0
2006-11-08 11:28:00,0.66968,0.6697,0.66962,0.66968,74400000.0
2006-11-08 11:29:00,0.66976,0.66986,0.66972,0.66976,109400000.0
2006-11-08 11:30:00,0.66982,0.66991,0.66982,0.66989,55200001.0
2006-11-08 11:31:00,0.66989,0.66989,0.66964,0.66964,116500001.0
2006-11-08 11:32:00,0.66969,0.6698,0.66969,0.66969,67700000.0
2006-11-08 11:33:00,0.66972,0.66982,0.66969,0.66981,89399999.0
2006-11-08 11:34:00,0.6698,0.6698,0.66966,0.66969,56600000.0
2006-11-08 11:35:00,0.66959,0.66959,0.66928,0.66945,57000000.0
2006-11-08 11:36:00,0.66944,0.66948,0.66933,0.66943,117399998.0
2006-11-08 11:37:00,0.66946,0.66946,0.66933,0.66933,65300000.0
2006-11-08 11:38:00,0.6694,0.66953,0.66936,0.66953,152500001.0
2006-11-08 11:39:00,0.66942,0.66959,0.66942,0.66957,113100000.0
2006-11-08 11:40:00,0.66954,0.66973,0.66954,0.66968,68200001.0
2006-11-08 11:41:00,0.66955,0.66978,0.66952,0.66966,127799999.0
2006-11-08 11:42:00,0.66959,0.66959,0.6694,0.6694,67800001.0
2006-11-08 11:43:00,0.66937,0.66949,0.6693,0.6693,144599997.0
2006-11-08 11:44:00,0.66936,0.66938,0.66926,0.66936,67100000.0
2006-11-08 11:45:00,0.66927,0.66935,0.66922,0.66928,83800001.0
2006-11-08 11:46:00,0.66932,0.66932,0.66914,0.66921,58000000.0
2006-11-08 11:47:00,0.66923,0.66923,0.66893,0.66895,58400000.0
2006-11-08 11:48:00,0.66895,0.66907,0.66892,0.66892,77399999.0
2006-11-08 11:49:00,0.66903,0.66912,0.66892,0.66912,114900000.0
2006-11-08 11:50:00,0.66918,0.66918,0.66897,0.66899,107299998.0
2006-11-08 11:51:00,0.66903,0.66914,0.66901,0.66913,91800000.0
2006-11-08 11:52:00,0.66923,0.66923,0.66911,0.66917,125800000.0
2006-11-08 11:53:00,0.66915,0.66915,0.66905,0.6691,76599999.0
2006-11-08 11:54:00,0.66912,0.66914,0.66906,0.66914,35500000.0
2006-11-08 11:55:00,0.6691,0.66918,0.6691,0.6691,90800000.0
2006-11-08 11:56:00,0.66915,0.66915,0.6691,0.66915,41499999.0
2006-11-08 11:57:00,0.6691,0.66915,0.66908,0.6691,81000001.0
2006-11-08 11:58:00,0.6691,0.6691,0.66893,0.66904,79299999.0
2006-11-08 11:59:00,0.66909,0.66912,0.669,0.66912,60200000.0
2006-11-08 12:00:00,0.66882,0.66916,0.66882,0.66905,58100000.0
2006-11-08 12:01:00,0.66902,0.66923,0.669,0.66911,111600001.0
2006-11-08 12:02:00,0.66909,0.66918,0.66902,0.66909,92499998.0
2006-11-08 12:03:00,0.66908,0.66918,0.66907,0.66918,30200000.0
2006-11-08 12:04:00,0.66915,0.66915,0.66897,0.66908,47600000.0
2006-11-08 12:05:00,0.6691,0.66912,0.6691,0.66912,53400000.0
2006-11-08 12:06:00,0.6691,0.6692,0.6691,0.66915,75700000.0
2006-11-08 12:07:00,0.6691,0.66918,0.6691,0.6691,127299999.0
2006-11-08 12:08:00,0.66905,0.66915,0.66904,0.66906,90100001.0
2006-11-08 12:09:00,0.6691,0.66915,0.66906,0.66915,91099999.0
2006-11-08 12:10:00,0.6691,0.66915,0.66899,0.66912,116799997.0
2006-11-08 12:11:00,0.66909,0.66913,0.669,0.669,97799999.0
2006-11-08 12:12:00,0.66883,0.66887,0.66861,0.66887,67099999.0
2006-11-08 12:13:00,0.669,0.66904,0.66896,0.669,48800000.0
2006-11-08 12:14:00,0.66902,0.66906,0.669,0.669,82200001.0
2006-11-08 12:15:00,0.66902,0.66913,0.66902,0.66913,83700000.0
2006-11-08 12:16:00,0.66915,0.66918,0.66906,0.66915,111799999.0
2006-11-08 12:17:00,0.66903,0.66903,0.66889,0.66898,108999999.0
2006-11-08 12:18:00,0.66916,0.66916,0.66899,0.66899,72300000.0
2006-11-08 12:19:00,0.66897,0.66897,0.66885,0.66888,57300000.0
2006-11-08 12:20:00,0.66895,0.66906,0.6688,0.66885,94599998.0
2006-11-08 12:21:00,0.66871,0.66873,0.66845,0.66863,89700000.0
2006-11-08 12:22:00,0.66862,0.66868,0.66854,0.66863,79500002.0
2006-11-08 12:23:00,0.66853,0.66865,0.66853,0.66858,88400000.0
2006-11-08 12:24:00,0.66851,0.66851,0.66841,0.66841,15000000.0
2006-11-08 12:25:00,0.66841,0.66853,0.66839,0.66853,52600000.0
2006-11-08 12:26:00,0.6685,0.6685,0.66831,0.66839,111500000.0
2006-11-08 12:27:00,0.66827,0.66827,0.66802,0.66816,102200001.0
2006-11-08 12:28:00,0.66811,0.66839,0.66803,0.66839,123599998.0
2006-11-08 12:29:00,0.66848,0.66852,0.66848,0.66852,13800000.0
2006-11-08 12:30:00,0.66853,0.66853,0.6684,0.6684,84999999.0
2006-11-08 12:31:00,0.66844,0.66851,0.66823,0.6684,102700000.0
2006-11-08 12:32:00,0.66847,0.66847,0.66831,0.66838,184399998.0
2006-11-08 12:33:00,0.66836,0.66836,0.6681,0.6681,66199999.0
2006-11-08 12:34:00,0.66813,0.66833,0.66813,0.66823,123100000.0
2006-11-08 12:35:00,0.66817,0.66817,0.66799,0.66799,70199998.0
2006-11-08 12:36:00,0.66798,0.66805,0.66782,0.66798,79700000.0
2006-11-08 12:37:00,0.66796,0.66811,0.66793,0.66793,98800000.0
2006-11-08 12:38:00,0.66797,0.66797,0.66766,0.66794,82900001.0
2006-11-08 12:39:00,0.66792,0.66797,0.66781,0.66795,93299999.0
2006-11-08 12:40:00,0.66794,0.6681,0.66784,0.6681,96100000.0
2006-11-08 12:41:00,0.66802,0.66802,0.66791,0.66801,94000001.0
2006-11-08 12:42:00,0.66805,0.66811,0.66802,0.66802,59700000.0
2006-11-08 12:43:00,0.66809,0.66818,0.66809,0.66815,70000000.0
2006-11-08 12:44:00,0.66815,0.66821,0.66806,0.66806,36700000.0
2006-11-08 12:45:00,0.66797,0.6681,0.66795,0.66795,72899999.0
2006-11-08 12:46:00,0.668,0.66805,0.668,0.66805,28000000.0
2006-11-08 12:47:00,0.6681,0.6681,0.66788,0.66807,128699999.0
2006-11-08 12:48:00,0.66812,0.66814,0.66806,0.66806,79399999.0
2006-11-08 12:49:00,0.66806,0.66806,0.66801,0.66801,25599999.0
2006-11-08 12:50:00,0.66798,0.66816,0.66798,0.66803,148000001.0
2006-11-08 12:51:00,0.6682,0.6682,0.66805,0.6681,95299999.0
2006-11-08 12:52:00,0.66812,0.66829,0.66807,0.66813,117799999.0
2006-11-08 12:53:00,0.66803,0.66813,0.66803,0.66806,130700003.0
2006-11-08 12:54:00,0.66805,0.6681,0.66805,0.6681,9600000.0
2006-11-08 12:55:00,0.66802,0.66819,0.66796,0.6681,81100000.0
2006-11-08 12:56:00,0.6681,0.6681,0.66791,0.66793,45400000.0
2006-11-08 12:57:00,0.66791,0.66797,0.66772,0.66796,90300000.0
2006-11-08 12:58:00,0.66794,0.66794,0.66783,0.6679,83300000.0
2006-11-08 12:59:00,0.66793,0.66793,0.66787,0.66787,12800000.0
2006-11-08 13:00:00,0.66772,0.66772,0.66722,0.66729,78100000.0
2006-11-08 13:01:00,0.66748,0.66749,0.66727,0.66728,78299999.0
2006-11-08 13:02:00,0.66726,0.66734,0.66725,0.6673,128999999.0
2006-11-08 13:03:00,0.66729,0.66751,0.66711,0.66751,63200000.0
2006-11-08 13:04:00,0.66753,0.66756,0.66747,0.66753,75800000.0
2006-11-08 13:05:00,0.66751,0.66754,0.66751,0.66754,20000000.0
2006-11-08 13:06:00,0.66741,0.66749,0.66731,0.66742,93899999.0
2006-11-08 13:07:00,0.66724,0.66742,0.66724,0.66738,99300000.0
2006-11-08 13:08:00,0.66711,0.66736,0.66702,0.66702,171800003.0
2006-11-08 13:09:00,0.66727,0.66745,0.66727,0.66731,113500000.0
2006-11-08 13:10:00,0.66746,0.66768,0.6674,0.66768,119000000.0
2006-11-08 13:11:00,0.66756,0.66792,0.66756,0.66781,131400001.0
2006-11-08 13:12:00,0.66795,0.66795,0.66785,0.66795,65200000.0
2006-11-08 13:13:00,0.66793,0.66809,0.66793,0.66797,68899999.0
2006-11-08 13:14:00,0.6678,0.6678,0.66765,0.66765,61300001.0
2006-11-08 13:15:00,0.66763,0.66776,0.66761,0.66772,125599999.0
2006-11-08 13:16:00,0.66765,0.66771,0.66755,0.66755,85700000.0
2006-11-08 13:17:00,0.66756,0.66767,0.66755,0.66767,43000000.0
2006-11-08 13:18:00,0.66765,0.66788,0.66757,0.66757,73800000.0
2006-11-08 13:19:00,0.66768,0.66773,0.66761,0.66764,64200000.0
2006-11-08 13:20:00,0.6676,0.66765,0.66743,0.66754,92500001.0
2006-11-08 13:21:00,0.66757,0.66765,0.66754,0.66759,60699999.0
2006-11-08 13:22:00,0.66765,0.66772,0.66764,0.66767,93499999.0
2006-11-08 13:23:00,0.66775,0.66778,0.66765,0.66775,92400000.0
2006-11-08 13:24:00,0.66771,0.66782,0.66761,0.66761,85300000.0
2006-11-08 13:25:00,0.66775,0.66775,0.6677,0.6677,76600001.0
2006-11-08 13:26:00,0.6677,0.66775,0.6675,0.66775,91700000.0
2006-11-08 13:27:00,0.66778,0.66778,0.66762,0.66762,63800000.0
2006-11-08 13:28:00,0.6677,0.66778,0.66768,0.66778,43400000.0
2006-11-08 13:29:00,0.6678,0.66786,0.66775,0.66782,124999999.0
2006-11-08 13:30:00,0.66778,0.66824,0.66778,0.66817,121300002.0
2006-11-08 13:31:00,0.66812,0.66821,0.6681,0.66821,41600000.0
2006-11-08 13:32:00,0.66818,0.6682,0.66813,0.66813,110200000.0
2006-11-08 13:33:00,0.66824,0.66831,0.66822,0.66822,55000002.0
2006-11-08 13:34:00,0.66816,0.66831,0.66816,0.66822,68899999.0
2006-11-08 13:35:00,0.66827,0.66834,0.66819,0.6682,102700001.0
2006-11-08 13:36:00,0.66822,0.66834,0.66822,0.66827,99200002.0
2006-11-08 13:37:00,0.66835,0.6684,0.66825,0.6683,94500000.0
2006-11-08 13:38:00,0.66846,0.66861,0.66837,0.66838,139600001.0
2006-11-08 13:39:00,0.6684,0.66875,0.6684,0.66875,88700001.0
2006-11-08 13:40:00,0.66872,0.66872,0.66845,0.66855,88600002.0
2006-11-08 13:41:00,0.66847,0.66869,0.66844,0.6686,116500000.0
2006-11-08 13:42:00,0.66862,0.6687,0.66855,0.66855,120499998.0
2006-11-08 13:43:00,0.66862,0.66865,0.6686,0.66865,60099999.0
2006-11-08 13:44:00,0.66865,0.66865,0.66845,0.6686,108999999.0
2006-11-08 13:45:00,0.66862,0.6688,0.6686,0.66869,108099999.0
2006-11-08 13:46:00,0.66863,0.66876,0.66863,0.66876,77400001.0
2006-11-08 13:47:00,0.66882,0.66893,0.6688,0.6688,105499998.0
2006-11-08 13:48:00,0.66875,0.66898,0.66875,0.66887,78000000.0
2006-11-08 13:49:00,0.66892,0.66892,0.66878,0.6688,69800000.0
2006-11-08 13:50:00,0.66886,0.66889,0.66877,0.66889,25100000.0
2006-11-08 13:51:00,0.66877,0.66899,0.66877,0.66899,111600000.0
2006-11-08 13:52:00,0.66923,0.66946,0.66885,0.66885,81500000.0
2006-11-08 13:53:00,0.66879,0.669,0.66879,0.66891,120100001.0
2006-11-08 13:54:00,0.66903,0.66903,0.66878,0.66888,129900002.0
2006-11-08 13:55:00,0.66904,0.66921,0.669,0.669,99600000.0
2006-11-08 13:56:00,0.66882,0.66908,0.66882,0.669,138600000.0
2006-11-08 13:57:00,0.6691,0.6691,0.66905,0.66905,69900002.0
2006-11-08 13:58:00,0.66904,0.66904,0.66887,0.66887,63899997.0
2006-11-08 13:59:00,0.66902,0.66907,0.66896,0.66896,102199998.0
2006-11-08 14:00:00,0.66903,0.66918,0.66882,0.66899,86099999.0
2006-11-08 14:01:00,0.66902,0.66919,0.66902,0.66915,125999998.0
2006-11-08 14:02:00,0.6692,0.6692,0.6691,0.66915,30200000.0
2006-11-08 14:03:00,0.66918,0.66919,0.66906,0.6691,78200000.0
2006-11-08 14:04:00,0.6691,0.6691,0.66894,0.66908,42100000.0
2006-11-08 14:05:00,0.66907,0.66913,0.66902,0.6691,106399999.0
2006-11-08 14:06:00,0.6691,0.66917,0.66899,0.66901,116400001.0
2006-11-08 14:07:00,0.6689,0.6689,0.6688,0.66889,58600000.0
2006-11-08 14:08:00,0.66877,0.66884,0.66866,0.66873,82400000.0
2006-11-08 14:09:00,0.66868,0.66874,0.66864,0.66865,121899999.0
2006-11-08 14:10:00,0.66877,0.66881,0.66877,0.66879,59900000.0
2006-11-08 14:11:00,0.66884,0.66884,0.66864,0.66867,119600000.0
2006-11-08 14:12:00,0.66858,0.6686,0.66856,0.6686,45300000.0
2006-11-08 14:13:00,0.66858,0.66861,0.66846,0.66855,64499998.0
2006-11-08 14:14:00,0.66853,0.66861,0.66846,0.66853,110700000.0
2006-11-08 14:15:00,0.6685,0.66856,0.66845,0.66856,63899999.0
2006-11-08 14:16:00,0.66859,0.66887,0.66859,0.66884,57700000.0
2006-11-08 14:17:00,0.66874,0.66878,0.66856,0.66869,111399998.0
2006-11-08 14:18:00,0.66872,0.66876,0.66862,0.66876,148100001.0
2006-11-08 14:19:00,0.66871,0.66881,0.66868,0.66877,142799996.0
2006-11-08 14:20:00,0.66866,0.66866,0.6685,0.6685,48599999.0
2006-11-08 14:21:00,0.66839,0.66842,0.66819,0.66826,80100000.0
2006-11-08 14:22:00,0.66823,0.66836,0.66823,0.66829,49000000.0
2006-11-08 14:23:00,0.66828,0.66829,0.6682,0.66823,106699997.0
2006-11-08 14:24:00,0.66837,0.66841,0.66825,0.6684,66300000.0
2006-11-08 14:25:00,0.66845,0.66845,0.66825,0.66838,118300000.0
2006-11-08 14:26:00,0.66838,0.66845,0.66838,0.66845,25500000.0
2006-11-08 14:27:00,0.66839,0.66839,0.66823,0.66823,68500000.0
2006-11-08 14:28:00,0.66821,0.66826,0.66821,0.66821,49000000.0
2006-11-08 14:29:00,0.66822,0.66835,0.66813,0.66835,74599999.0
2006-11-08 14:30:00,0.66834,0.66845,0.66834,0.66843,86999998.0
2006-11-08 14:31:00,0.66841,0.66842,0.66832,0.66832,66300000.0
2006-11-08 14:32:00,0.66837,0.66852,0.66832,0.66836,88799997.0
2006-11-08 14:33:00,0.66846,0.66858,0.66846,0.6685,104300002.0
2006-11-08 14:34:00,0.66868,0.66892,0.66868,0.66889,76800000.0
2006-11-08 14:35:00,0.66879,0.66912,0.66879,0.66894,115700001.0
2006-11-08 14:36:00,0.66886,0.66894,0.66872,0.66882,127300000.0
2006-11-08 14:37:00,0.66896,0.66896,0.66877,0.66877,20000000.0
2006-11-08 14:38:00,0.66889,0.66892,0.66876,0.66892,131000001.0
2006-11-08 14:39:00,0.66873,0.66882,0.66865,0.66882,122600000.0
2006-11-08 14:40:00,0.66879,0.66879,0.66844,0.66844,78200000.0
2006-11-08 14:41:00,0.66836,0.66838,0.66829,0.66832,116900000.0
2006-11-08 14:42:00,0.6683,0.66838,0.66825,0.66838,50700000.0
2006-11-08 14:43:00,0.66829,0.66832,0.66817,0.66828,29300000.0
2006-11-08 14:44:00,0.66822,0.66852,0.66822,0.66852,54799999.0
2006-11-08 14:45:00,0.66849,0.6687,0.66844,0.6687,150600000.0
2006-11-08 14:46:00,0.66851,0.66868,0.66842,0.66863,103900000.0
2006-11-08 14:47:00,0.66845,0.66855,0.66838,0.66847,121000001.0
2006-11-08 14:48:00,0.66855,0.66855,0.66846,0.66846,105999999.0
2006-11-08 14:49:00,0.66848,0.66854,0.66847,0.6685,99299999.0
2006-11-08 14:50:00,0.6684,0.66851,0.66836,0.66851,65299999.0
2006-11-08 14:51:00,0.66842,0.66852,0.66828,0.66842,89300000.0
2006-11-08 14:52:00,0.66842,0.66849,0.66821,0.66821,61000001.0
2006-11-08 14:53:00,0.66827,0.66829,0.66812,0.66815,89300000.0
2006-11-08 14:54:00,0.66829,0.66838,0.66822,0.66828,45300000.0
2006-11-08 14:55:00,0.66824,0.66833,0.66824,0.6683,129700000.0
2006-11-08 14:56:00,0.6682,0.6683,0.6682,0.6683,40800000.0
2006-11-08 14:57:00,0.66816,0.66816,0.6678,0.6678,52599999.0
2006-11-08 14:58:00,0.66768,0.66786,0.66768,0.66774,90399999.0
2006-11-08 14:59:00,0.66792,0.66794,0.66785,0.66785,76900002.0
2006-11-08 15:00:00,0.66798,0.66816,0.66798,0.66808,100899999.0
2006-11-08 15:01:00,0.66817,0.66835,0.66817,0.66828,93599999.0
2006-11-08 15:02:00,0.66821,0.66821,0.66785,0.66785,61000000.0
2006-11-08 15:03:00,0.6679,0.66801,0.66789,0.66801,117399999.0
2006-11-08 15:04:00,0.66803,0.66805,0.66791,0.66805,109100000.0
2006-11-08 15:05:00,0.66799,0.66799,0.66791,0.66792,107200000.0
2006-11-08 15:06:00,0.668,0.66805,0.6679,0.66794,121599998.0
2006-11-08 15:07:00,0.66805,0.66823,0.66805,0.66808,77600001.0
2006-11-08 15:08:00,0.66816,0.66816,0.66775,0.66775,166699999.0
2006-11-08 15:09:00,0.66797,0.66807,0.66788,0.66798,124799999.0
2006-11-08 15:10:00,0.66803,0.66805,0.6679,0.6679,73099999.0
2006-11-08 15:11:00,0.66785,0.66795,0.66785,0.6679,57399998.0
2006-11-08 15:12:00,0.66798,0.66813,0.66798,0.66802,106200001.0
2006-11-08 15:13:00,0.66805,0.66816,0.66805,0.66812,92399999.0
2006-11-08 15:14:00,0.66822,0.6683,0.66813,0.6683,58200000.0
2006-11-08 15:15:00,0.66837,0.6684,0.6683,0.6683,68900000.0
2006-11-08 15:16:00,0.66811,0.66823,0.6681,0.66817,100899999.0
2006-11-08 15:17:00,0.66806,0.66838,0.66806,0.66838,62900000.0
2006-11-08 15:18:00,0.66828,0.66828,0.66805,0.66805,71800000.0
2006-11-08 15:19:00,0.6682,0.66834,0.6682,0.66831,131399998.0
2006-11-08 15:20:00,0.66838,0.66846,0.66829,0.66846,84700000.0
2006-11-08 15:21:00,0.66854,0.66859,0.6683,0.6683,114900002.0
2006-11-08 15:22:00,0.66822,0.66833,0.66813,0.66813,109499999.0
2006-11-08 15:23:00,0.66828,0.66831,0.66805,0.66805,130100002.0
2006-11-08 15:24:00,0.66813,0.66832,0.6681,0.66817,167599999.0
2006-11-08 15:25:00,0.66821,0.66821,0.66798,0.66798,120200000.0
2006-11-08 15:26:00,0.668,0.66815,0.66794,0.66803,73200001.0
2006-11-08 15:27:00,0.66792,0.66805,0.66792,0.66795,74500001.0
2006-11-08 15:28:00,0.66786,0.66807,0.66786,0.66795,101000000.0
2006-11-08 15:29:00,0.66795,0.66806,0.6679,0.6679,81700000.0
2006-11-08 15:30:00,0.66792,0.66792,0.66772,0.66779,77100003.0
2006-11-08 15:31:00,0.66792,0.66793,0.6678,0.6678,96000000.0
2006-11-08 15:32:00,0.6678,0.66788,0.66773,0.66775,44600001.0
2006-11-08 15:33:00,0.66771,0.66789,0.66771,0.66778,78099999.0
2006-11-08 15:34:00,0.6675,0.66771,0.6675,0.66767,72599999.0
2006-11-08 15:35:00,0.66769,0.66776,0.66766,0.66774,120099999.0
2006-11-08 15:36:00,0.6677,0.66781,0.6677,0.66775,55800000.0
2006-11-08 15:37:00,0.66771,0.66771,0.66755,0.66755,65500001.0
2006-11-08 15:38:00,0.66772,0.66772,0.66766,0.66766,18400000.0
2006-11-08 15:39:00,0.66769,0.6677,0.66764,0.66768,122599999.0
2006-11-08 15:40:00,0.66753,0.66753,0.66704,0.66704,110800004.0
2006-11-08 15:41:00,0.66719,0.66729,0.66711,0.66722,136000000.0
2006-11-08 15:42:00,0.66724,0.66743,0.66724,0.66731,41200000.0
2006-11-08 15:43:00,0.66733,0.66748,0.66724,0.66739,115100000.0
2006-11-08 15:44:00,0.66751,0.66761,0.66743,0.66743,88300000.0
2006-11-08 15:45:00,0.66746,0.66755,0.66737,0.66739,62200000.0
2006-11-08 15:46:00,0.6675,0.6675,0.66726,0.66726,66900000.0
2006-11-08 15:47:00,0.66722,0.66734,0.66722,0.66732,69300000.0
2006-11-08 15:48:00,0.66734,0.66757,0.66734,0.66753,61700000.0
2006-11-08 15:49:00,0.66746,0.66757,0.66746,0.66755,61800001.0
2006-11-08 15:50:00,0.6674,0.66756,0.6673,0.66756,66900000.0
2006-11-08 15:51:00,0.66758,0.66758,0.6674,0.66753,52500000.0
2006-11-08 15:52:00,0.66746,0.66758,0.66746,0.66754,116000002.0
2006-11-08 15:53:00,0.66754,0.66778,0.66752,0.66778,66900000.0
2006-11-08 15:54:00,0.66782,0.66782,0.66768,0.66768,23800000.0
2006-11-08 15:55:00,0.66779,0.6679,0.66764,0.66772,125699996.0
2006-11-08 15:56:00,0.66772,0.66772,0.66749,0.66761,109500002.0
2006-11-08 15:57:00,0.66783,0.66804,0.66783,0.66801,100700000.0
2006-11-08 15:58:00,0.66803,0.66803,0.66781,0.66791,84700000.0
2006-11-08 15:59:00,0.66791,0.66797,0.66771,0.66797,52700000.0
2006-11-08 16:00:00,0.66802,0.66812,0.66797,0.66812,161400000.0
2006-11-08 16:01:00,0.66809,0.66812,0.668,0.66812,126400000.0
2006-11-08 16:02:00,0.66819,0.66827,0.66808,0.66815,79799999.0
2006-11-08 16:03:00,0.66818,0.66818,0.66801,0.66801,77200000.0
2006-11-08 16:04:00,0.66809,0.66816,0.66809,0.66811,49400000.0
2006-11-08 16:05:00,0.66799,0.66818,0.66799,0.6681,106700000.0
2006-11-08 16:06:00,0.66811,0.66818,0.66811,0.66817,101999998.0
2006-11-08 16:07:00,0.66805,0.6681,0.66796,0.6681,72300000.0
2006-11-08 16:08:00,0.66801,0.66813,0.66801,0.66805,50300000.0
2006-11-08 16:09:00,0.66808,0.6682,0.66802,0.66811,107400001.0
2006-11-08 16:10:00,0.66812,0.66812,0.66781,0.66793,179200000.0
2006-11-08 16:11:00,0.66786,0.66792,0.66779,0.66788,72999999.0
2006-11-08 16:12:00,0.66774,0.66774,0.66727,0.66735,81600000.0
2006-11-08 16:13:00,0.66721,0.66745,0.6671,0.66724,78900000.0
2006-11-08 16:14:00,0.66705,0.66725,0.66695,0.66708,107200001.0
2006-11-08 16:15:00,0.66696,0.66696,0.6665,0.66656,119900000.0
2006-11-08 16:16:00,0.6668,0.6668,0.66657,0.6667,91600000.0
2006-11-08 16:17:00,0.6667,0.66695,0.6667,0.66695,72100001.0
2006-11-08 16:18:00,0.66697,0.667,0.66688,0.66695,100199999.0
2006-11-08 16:19:00,0.66693,0.66702,0.6668,0.66688,177400001.0
2006-11-08 16:20:00,0.66701,0.66715,0.66696,0.66715,79000000.0
2006-11-08 16:21:00,0.66699,0.66728,0.66699,0.66705,85000000.0
2006-11-08 16:22:00,0.66725,0.66729,0.66713,0.66718,109899999.0
2006-11-08 16:23:00,0.66726,0.66758,0.66726,0.66758,88400003.0
2006-11-08 16:24:00,0.66753,0.66758,0.66747,0.66757,159899998.0
2006-11-08 16:25:00,0.66751,0.66761,0.66736,0.6674,67499999.0
2006-11-08 16:26:00,0.66726,0.66746,0.66726,0.66746,74799999.0
2006-11-08 16:27:00,0.66751,0.66753,0.6674,0.6674,134799997.0
2006-11-08 16:28:00,0.66716,0.66756,0.66716,0.66756,88699999.0
2006-11-08 16:29:00,0.6676,0.6676,0.6675,0.66757,80499999.0
2006-11-08 16:30:00,0.66755,0.66773,0.66755,0.66758,60300000.0
2006-11-08 16:31:00,0.66761,0.66762,0.66752,0.66752,65300000.0
2006-11-08 16:32:00,0.6675,0.6675,0.66728,0.66732,96900000.0
2006-11-08 16:33:00,0.66745,0.66745,0.66729,0.66738,97899999.0
2006-11-08 16:34:00,0.6673,0.66735,0.66727,0.66727,79900000.0
2006-11-08 16:35:00,0.66733,0.66743,0.66721,0.66723,97500002.0
2006-11-08 16:36:00,0.66715,0.66725,0.66715,0.66725,98700003.0
2006-11-08 16:37:00,0.66706,0.66722,0.66693,0.66693,77300001.0
2006-11-08 16:38:00,0.66697,0.6672,0.66697,0.667,93599998.0
2006-11-08 16:39:00,0.66702,0.66714,0.66696,0.66711,58000000.0
2006-11-08 16:40:00,0.66725,0.66739,0.66725,0.66737,47800000.0
2006-11-08 16:41:00,0.6674,0.6674,0.66718,0.66718,39900000.0
2006-11-08 16:42:00,0.66712,0.66727,0.66712,0.66713,86100000.0
2006-11-08 16:43:00,0.66711,0.66728,0.66709,0.66728,84699999.0
2006-11-08 16:44:00,0.66736,0.66743,0.66726,0.66727,93400001.0
2006-11-08 16:45:00,0.66734,0.66742,0.66727,0.66727,58400001.0
2006-11-08 16:46:00,0.66734,0.66734,0.66714,0.66714,147699998.0
2006-11-08 16:47:00,0.66722,0.66738,0.66722,0.66733,86900000.0
2006-11-08 16:48:00,0.66723,0.66725,0.66716,0.66725,112400000.0
2006-11-08 16:49:00,0.66723,0.66728,0.66719,0.6672,69200000.0
2006-11-08 16:50:00,0.6672,0.66737,0.6672,0.66733,109300001.0
2006-11-08 16:51:00,0.66738,0.66738,0.66722,0.66722,66900000.0
2006-11-08 16:52:00,0.66737,0.66755,0.66725,0.66755,106600000.0
2006-11-08 16:53:00,0.66764,0.66765,0.66755,0.66755,49300001.0
2006-11-08 16:54:00,0.66744,0.66758,0.66742,0.66758,94600000.0
2006-11-08 16:55:00,0.66758,0.66765,0.6675,0.6676,82300000.0
2006-11-08 16:56:00,0.66755,0.66755,0.66727,0.66727,93100000.0
2006-11-08 16:57:00,0.66732,0.66742,0.66727,0.66737,106000001.0
2006-11-08 16:58:00,0.66726,0.66733,0.66703,0.66733,77700000.0
2006-11-08 16:59:00,0.66728,0.66746,0.66716,0.66746,67600000.0
2006-11-08 17:00:00,0.66751,0.66756,0.66739,0.66755,102099999.0
2006-11-08 17:01:00,0.66769,0.66782,0.66757,0.66782,94299998.0
2006-11-08 17:02:00,0.66783,0.66784,0.66769,0.66784,62100001.0
2006-11-08 17:03:00,0.6676,0.66794,0.6676,0.66786,74600000.0
2006-11-08 17:04:00,0.66768,0.66785,0.66764,0.66785,80500000.0
2006-11-08 17:05:00,0.66781,0.66796,0.66781,0.66796,99700001.0
2006-11-08 17:06:00,0.66789,0.66801,0.66769,0.66783,103900000.0
2006-11-08 17:07:00,0.6679,0.66794,0.66776,0.66785,104100003.0
2006-11-08 17:08:00,0.6679,0.66803,0.66782,0.66782,82899999.0
2006-11-08 17:09:00,0.66799,0.66803,0.66794,0.66802,110500002.0
2006-11-08 17:10:00,0.66773,0.668,0.66753,0.66793,75000000.0
2006-11-08 17:11:00,0.66796,0.66812,0.66785,0.66801,89999999.0
2006-11-08 17:12:00,0.66805,0.66811,0.66797,0.66797,57100001.0
2006-11-08 17:13:00,0.66808,0.66813,0.66808,0.66811,96399998.0
2006-11-08 17:14:00,0.66797,0.66804,0.66797,0.668,68100000.0
2006-11-08 17:15:00,0.66797,0.66797,0.66781,0.66785,90400000.0
2006-11-08 17:16:00,0.66789,0.66789,0.66764,0.66764,45299999.0
2006-11-08 17:17:00,0.66742,0.66772,0.66742,0.66764,95800000.0
2006-11-08 17:18:00,0.66769,0.66782,0.66769,0.66777,121399997.0
2006-11-08 17:19:00,0.66771,0.66771,0.66727,0.66741,108500000.0
2006-11-08 17:20:00,0.66742,0.66755,0.66742,0.66745,76899999.0
2006-11-08 17:21:00,0.66747,0.66765,0.66747,0.66756,32700000.0
2006-11-08 17:22:00,0.66746,0.6676,0.66729,0.6676,130899997.0
2006-11-08 17:23:00,0.66752,0.66752,0.66723,0.66735,83100000.0
2006-11-08 17:24:00,0.6674,0.6675,0.66733,0.66746,95299999.0
2006-11-08 17:25:00,0.66739,0.6676,0.66734,0.6676,50100000.0
2006-11-08 17:26:00,0.66751,0.66771,0.66748,0.66758,87800000.0
2006-11-08 17:27:00,0.66767,0.66777,0.6676,0.66777,96500000.0
2006-11-08 17:28:00,0.66768,0.66773,0.66761,0.66762,83300000.0
2006-11-08 17:29:00,0.66762,0.66762,0.66741,0.66748,75100000.0
2006-11-08 17:30:00,0.66735,0.66745,0.66724,0.66745,69300000.0
2006-11-08 17:31:00,0.66757,0.66769,0.66757,0.66766,87699999.0
2006-11-08 17:32:00,0.66761,0.66785,0.66761,0.66785,106299999.0
2006-11-08 17:33:00,0.66783,0.66783,0.6676,0.6676,58200000.0
2006-11-08 17:34:00,0.66767,0.66778,0.66766,0.66778,131600001.0
2006-11-08 17:35:00,0.66758,0.66767,0.66743,0.66751,173199999.0
2006-11-08 17:36:00,0.66749,0.66758,0.66744,0.66748,51799999.0
2006-11-08 17:37:00,0.66748,0.66757,0.66748,0.66748,50900000.0
2006-11-08 17:38:00,0.66743,0.6675,0.6673,0.6675,66699999.0
2006-11-08 17:39:00,0.66744,0.66761,0.66744,0.66761,71400002.0
2006-11-08 17:40:00,0.66743,0.66754,0.66742,0.66749,68400000.0
2006-11-08 17:41:00,0.66754,0.66754,0.66754,0.66754,14300000.0
2006-11-08 17:42:00,0.66735,0.66735,0.66708,0.66718,121799998.0
2006-11-08 17:43:00,0.66716,0.66723,0.66703,0.66713,72900000.0
2006-11-08 17:44:00,0.66715,0.66715,0.6671,0.66715,66100000.0
2006-11-08 17:45:00,0.66709,0.66709,0.66676,0.66697,110799999.0
2006-11-08 17:46:00,0.66698,0.66704,0.66698,0.667,86700000.0
2006-11-08 17:47:00,0.66682,0.66714,0.66682,0.66714,24600000.0
2006-11-08 17:48:00,0.66725,0.66725,0.6672,0.66725,182299998.0
2006-11-08 17:49:00,0.66713,0.66716,0.66713,0.66716,38700000.0
2006-11-08 17:50:00,0.66712,0.66723,0.66707,0.66719,67500001.0
2006-11-08 17:51:00,0.66708,0.66716,0.66699,0.66699,85299999.0
2006-11-08 17:52:00,0.66691,0.66704,0.66681,0.66694,87500001.0
2006-11-08 17:53:00,0.66688,0.66694,0.66677,0.66678,90099999.0
2006-11-08 17:54:00,0.66658,0.66675,0.66657,0.66668,113399999.0
2006-11-08 17:55:00,0.66652,0.66682,0.66651,0.66669,89100000.0
2006-11-08 17:56:00,0.66643,0.6667,0.66643,0.66662,94900001.0
2006-11-08 17:57:00,0.66646,0.66646,0.66601,0.66601,56800000.0
2006-11-08 17:58:00,0.66611,0.66611,0.66588,0.66592,86900000.0
2006-11-08 17:59:00,0.66588,0.66598,0.66588,0.6659,90899999.0
2006-11-08 18:00:00,0.6659,0.66616,0.6659,0.66607,117300002.0
2006-11-08 18:01:00,0.66604,0.66638,0.66604,0.66628,112300000.0
2006-11-08 18:02:00,0.66633,0.66635,0.66621,0.66635,76300000.0
2006-11-08 18:03:00,0.66638,0.66642,0.66628,0.66642,303099999.0
2006-11-08 18:04:00,0.6664,0.66645,0.66635,0.6664,214000003.0
2006-11-08 18:05:00,0.66642,0.66642,0.66621,0.66621,369599999.0
2006-11-08 18:06:00,0.66634,0.66653,0.66634,0.66649,100000000.0
2006-11-08 18:07:00,0.66651,0.66668,0.66642,0.66642,297899994.0
2006-11-08 18:08:00,0.66637,0.66659,0.66637,0.66659,102599999.0
2006-11-08 18:09:00,0.66662,0.66671,0.66638,0.66671,263100003.0
2006-11-08 18:10:00,0.66673,0.66679,0.66665,0.66677,164599998.0
2006-11-08 18:11:00,0.66673,0.66673,0.66667,0.66667,33500000.0
2006-11-08 18:12:00,0.6668,0.66691,0.6668,0.6669,95999999.0
2006-11-08 18:13:00,0.66688,0.66704,0.66677,0.66692,105999998.0
2006-11-08 18:14:00,0.66696,0.66702,0.66689,0.66702,126499999.0
2006-11-08 18:15:00,0.667,0.66712,0.667,0.66712,141800000.0
2006-11-08 18:16:00,0.66716,0.66727,0.66704,0.66715,292700001.0
2006-11-08 18:17:00,0.66715,0.66715,0.667,0.66701,154200000.0
2006-11-08 18:18:00,0.6669,0.66719,0.6669,0.66709,318000002.0
2006-11-08 18:19:00,0.66703,0.6672,0.66689,0.66689,247500001.0
2006-11-08 18:20:00,0.66687,0.66709,0.66687,0.66705,131699999.0
2006-11-08 18:21:00,0.66702,0.66709,0.66698,0.667,117499999.0
2006-11-08 18:22:00,0.667,0.667,0.66684,0.66684,79600000.0
2006-11-08 18:23:00,0.66682,0.66697,0.66682,0.66696,250199998.0
2006-11-08 18:24:00,0.66695,0.66695,0.66676,0.66695,211300001.0
2006-11-08 18:25:00,0.6669,0.66696,0.66678,0.66688,175299999.0
2006-11-08 18:26:00,0.66689,0.66703,0.66689,0.667,122300000.0
2006-11-08 18:27:00,0.66692,0.66706,0.66685,0.66688,363699997.0
2006-11-08 18:28:00,0.66679,0.66683,0.66667,0.66675,152800001.0
2006-11-08 18:29:00,0.66676,0.66676,0.66657,0.6666,229300000.0
2006-11-08 18:30:00,0.66651,0.66666,0.66645,0.66666,77900000.0
2006-11-08 18:31:00,0.66663,0.66669,0.66653,0.66653,261399997.0
2006-11-08 18:32:00,0.66655,0.66678,0.66655,0.6667,75499999.0
2006-11-08 18:33:00,0.66671,0.66684,0.66669,0.66671,218399998.0
2006-11-08 18:34:00,0.6668,0.66687,0.66676,0.6668,68300001.0
2006-11-08 18:35:00,0.6669,0.66703,0.6669,0.66695,72400000.0
2006-11-08 18:36:00,0.66717,0.66727,0.66712,0.66723,164699998.0
2006-11-08 18:37:00,0.66727,0.6673,0.66714,0.6673,77000001.0
2006-11-08 18:38:00,0.66725,0.66734,0.66723,0.66728,108399999.0
2006-11-08 18:39:00,0.66715,0.66731,0.66714,0.66724,353199996.0
2006-11-08 18:40:00,0.66729,0.66744,0.66728,0.66744,54800000.0
2006-11-08 18:41:00,0.66735,0.6675,0.66725,0.66728,339399997.0
2006-11-08 18:42:00,0.66735,0.6674,0.6673,0.6674,107399999.0
2006-11-08 18:43:00,0.66735,0.66752,0.6672,0.6674,622399997.0
2006-11-08 18:44:00,0.6674,0.66746,0.66728,0.66746,307900000.0
2006-11-08 18:45:00,0.6676,0.6678,0.66744,0.66767,494299999.0
2006-11-08 18:46:00,0.66765,0.66778,0.6676,0.6676,123599999.0
2006-11-08 18:47:00,0.66755,0.66764,0.66755,0.6676,147200000.0
2006-11-08 18:48:00,0.66763,0.66763,0.6674,0.6674,235200001.0
2006-11-08 18:49:00,0.6674,0.66761,0.6674,0.66761,129399998.0
2006-11-08 18:50:00,0.66768,0.66783,0.66754,0.66783,109200000.0
2006-11-08 18:51:00,0.66773,0.66792,0.66773,0.66788,83000000.0
2006-11-08 18:52:00,0.66795,0.66798,0.66785,0.66792,87300002.0
2006-11-08 18:53:00,0.66795,0.668,0.6679,0.668,98700000.0
2006-11-08 18:54:00,0.66791,0.66793,0.66782,0.66782,85300000.0
2006-11-08 18:55:00,0.6679,0.668,0.6678,0.66783,166699998.0
2006-11-08 18:56:00,0.66779,0.66779,0.66752,0.66752,94599998.0
2006-11-08 18:57:00,0.66752,0.66755,0.66745,0.6675,96700001.0
2006-11-08 18:58:00,0.66753,0.66762,0.66753,0.66761,89400000.0
2006-11-08 18:59:00,0.66754,0.66782,0.66754,0.66775,220400000.0
2006-11-08 19:00:00,0.6677,0.6677,0.66752,0.66761,112599999.0
2006-11-08 19:01:00,0.66762,0.66762,0.66745,0.66745,121500001.0
2006-11-08 19:02:00,0.66752,0.66759,0.66744,0.66759,54400000.0
2006-11-08 19:03:00,0.66754,0.6677,0.66754,0.66755,181400000.0
2006-11-08 19:04:00,0.66757,0.66785,0.66757,0.66759,160699999.0
2006-11-08 19:05:00,0.66761,0.66774,0.66761,0.66769,93600000.0
2006-11-08 19:06:00,0.6677,0.66782,0.66765,0.6677,148500000.0
2006-11-08 19:07:00,0.6677,0.6677,0.66732,0.66738,275599999.0
2006-11-08 19:08:00,0.66747,0.66752,0.66739,0.66747,115199997.0
2006-11-08 19:09:00,0.66748,0.66748,0.66735,0.66742,157799997.0
2006-11-08 19:10:00,0.66744,0.6675,0.66742,0.66742,97200000.0
2006-11-08 19:11:00,0.66737,0.66751,0.66737,0.66747,134499999.0
2006-11-08 19:12:00,0.66737,0.66749,0.66737,0.66747,45400000.0
2006-11-08 19:13:00,0.66745,0.66753,0.6674,0.66745,46500000.0
2006-11-08 19:14:00,0.66745,0.66745,0.6674,0.6674,79600001.0
2006-11-08 19:15:00,0.66743,0.66773,0.66743,0.66773,175500001.0
2006-11-08 19:16:00,0.66777,0.66787,0.66777,0.66782,60700001.0
2006-11-08 19:17:00,0.66769,0.66769,0.66732,0.66754,91100000.0
2006-11-08 19:18:00,0.66762,0.6677,0.66761,0.66765,83299998.0
2006-11-08 19:19:00,0.66756,0.66772,0.66756,0.66765,79900000.0
2006-11-08 19:20:00,0.66768,0.66781,0.66766,0.66766,150299998.0
2006-11-08 19:21:00,0.66767,0.66771,0.66755,0.66765,108100000.0
2006-11-08 19:22:00,0.66763,0.6677,0.66759,0.66759,120799999.0
2006-11-08 19:23:00,0.66746,0.66758,0.66746,0.66758,64500000.0
2006-11-08 19:24:00,0.66762,0.66762,0.6674,0.6674,82100000.0
2006-11-08 19:25:00,0.66743,0.66755,0.6674,0.66755,62400000.0
2006-11-08 19:26:00,0.66749,0.6675,0.66744,0.66748,116800003.0
2006-11-08 19:27:00,0.66735,0.66743,0.66727,0.66727,156900000.0
2006-11-08 19:28:00,0.6675,0.6675,0.66718,0.6672,193400000.0
2006-11-08 19:29:00,0.6672,0.66729,0.66715,0.66727,133199999.0
2006-11-08 19:30:00,0.66735,0.66735,0.6673,0.66735,81899998.0
2006-11-08 19:31:00,0.66738,0.66738,0.6672,0.66735,68500000.0
2006-11-08 19:32:00,0.66735,0.66745,0.66725,0.6673,158599999.0
2006-11-08 19:33:00,0.66727,0.66737,0.66722,0.66729,53199998.0
2006-11-08 19:34:00,0.66725,0.66728,0.66712,0.66725,72300000.0
2006-11-08 19:35:00,0.66728,0.66739,0.6672,0.66728,159299999.0
2006-11-08 19:36:00,0.6673,0.66767,0.66717,0.66767,206999998.0
2006-11-08 19:37:00,0.66761,0.66761,0.66733,0.66733,104600000.0
2006-11-08 19:38:00,0.66751,0.66751,0.66737,0.66747,35700000.0
2006-11-08 19:39:00,0.66752,0.66755,0.66729,0.66755,247899998.0
2006-11-08 19:40:00,0.66768,0.66768,0.6676,0.6676,89800001.0
2006-11-08 19:41:00,0.6677,0.66791,0.6677,0.66791,78600002.0
2006-11-08 19:42:00,0.66788,0.66797,0.66787,0.66787,79700000.0
2006-11-08 19:43:00,0.66795,0.66798,0.66787,0.66788,92100002.0
2006-11-08 19:44:00,0.66799,0.66811,0.66784,0.66802,155400000.0
2006-11-08 19:45:00,0.66804,0.66813,0.66792,0.66792,66500000.0
2006-11-08 19:46:00,0.66795,0.66804,0.66791,0.66798,106900000.0
2006-11-08 19:47:00,0.66798,0.66802,0.66792,0.66792,49300000.0
2006-11-08 19:48:00,0.66785,0.66795,0.66785,0.6679,86600000.0
2006-11-08 19:49:00,0.66796,0.66823,0.66792,0.66792,164599997.0
2006-11-08 19:50:00,0.66812,0.66814,0.66803,0.66808,120700001.0
2006-11-08 19:51:00,0.66812,0.66813,0.66799,0.66805,168900001.0
2006-11-08 19:52:00,0.66805,0.6681,0.66795,0.66805,138000001.0
2006-11-08 19:53:00,0.6681,0.66811,0.66793,0.66808,156500002.0
2006-11-08 19:54:00,0.66809,0.66822,0.66808,0.66822,143399999.0
2006-11-08 19:55:00,0.66813,0.66821,0.66807,0.66809,229700000.0
2006-11-08 19:56:00,0.66804,0.66814,0.668,0.66802,261300000.0
2006-11-08 19:57:00,0.66805,0.66805,0.66795,0.668,141800002.0
2006-11-08 19:58:00,0.668,0.668,0.66785,0.66796,146400000.0
2006-11-08 19:59:00,0.66787,0.66788,0.66772,0.66775,118099999.0
2006-11-08 20:00:00,0.66775,0.66788,0.66761,0.66761,287700002.0
2006-11-08 20:01:00,0.66764,0.66787,0.66764,0.66787,116400001.0
2006-11-08 20:02:00,0.66795,0.66795,0.6679,0.6679,94500001.0
2006-11-08 20:03:00,0.66793,0.66793,0.66772,0.66772,91699999.0
2006-11-08 20:04:00,0.66771,0.66772,0.66754,0.66758,156799996.0
2006-11-08 20:05:00,0.66757,0.66763,0.66738,0.66758,172900001.0
2006-11-08 20:06:00,0.6677,0.6677,0.66755,0.66765,272599999.0
2006-11-08 20:07:00,0.66765,0.66782,0.66765,0.66767,95599999.0
2006-11-08 20:08:00,0.66774,0.66782,0.66774,0.66774,110400001.0
2006-11-08 20:09:00,0.66778,0.66785,0.66756,0.66777,110900000.0
2006-11-08 20:10:00,0.66775,0.66785,0.66775,0.66785,148900001.0
2006-11-08 20:11:00,0.66775,0.66775,0.66747,0.66747,61399998.0
2006-11-08 20:12:00,0.66745,0.66745,0.66735,0.6674,108000000.0
2006-11-08 20:13:00,0.66751,0.66784,0.66748,0.66784,74800000.0
2006-11-08 20:14:00,0.66797,0.66797,0.66784,0.66792,155099996.0
2006-11-08 20:15:00,0.66782,0.66788,0.66778,0.66779,42600000.0
2006-11-08 20:16:00,0.6678,0.66795,0.66774,0.66775,495499998.0
2006-11-08 20:17:00,0.66772,0.66787,0.66772,0.66785,227300002.0
2006-11-08 20:18:00,0.66783,0.6679,0.66781,0.66787,80799999.0
2006-11-08 20:19:00,0.66783,0.6679,0.66775,0.6679,103599995.0
2006-11-08 20:20:00,0.668,0.668,0.66785,0.6679,56299999.0
2006-11-08 20:21:00,0.66782,0.66791,0.66757,0.66775,133500002.0
2006-11-08 20:22:00,0.6679,0.66791,0.66772,0.66791,93199999.0
2006-11-08 20:23:00,0.66793,0.66795,0.66775,0.66795,83699998.0
2006-11-08 20:24:00,0.66815,0.66815,0.66785,0.66815,186400000.0
2006-11-08 20:25:00,0.6681,0.6681,0.66798,0.66802,108499999.0
2006-11-08 20:26:00,0.66801,0.66804,0.66789,0.66798,84999999.0
2006-11-08 20:27:00,0.66798,0.66804,0.66794,0.66798,106900001.0
2006-11-08 20:28:00,0.66796,0.66803,0.66795,0.66803,93099998.0
2006-11-08 20:29:00,0.66802,0.66802,0.66785,0.66787,260200004.0
2006-11-08 20:30:00,0.66785,0.66796,0.6678,0.66794,346700003.0
2006-11-08 20:31:00,0.66802,0.66813,0.668,0.668,225899998.0
2006-11-08 20:32:00,0.66788,0.66808,0.66788,0.66793,92900000.0
2006-11-08 20:33:00,0.66792,0.66816,0.6679,0.6679,201399999.0
2006-11-08 20:34:00,0.66798,0.66812,0.66798,0.66812,144300000.0
2006-11-08 20:35:00,0.6681,0.6681,0.66794,0.66806,50300000.0
2006-11-08 20:36:00,0.66811,0.66821,0.66801,0.66806,211099998.0
2006-11-08 20:37:00,0.66796,0.66822,0.66789,0.66807,179999998.0
2006-11-08 20:38:00,0.66811,0.66819,0.6681,0.66819,153600000.0
2006-11-08 20:39:00,0.66819,0.66823,0.66815,0.66818,65000000.0
2006-11-08 20:40:00,0.66813,0.66821,0.6681,0.6681,181800000.0
2006-11-08 20:41:00,0.6681,0.66813,0.66802,0.66813,187900000.0
2006-11-08 20:42:00,0.66811,0.66819,0.66804,0.66819,71499999.0
2006-11-08 20:43:00,0.6682,0.6683,0.6682,0.6682,128500000.0
2006-11-08 20:44:00,0.66815,0.66825,0.66815,0.66825,23900000.0
2006-11-08 20:45:00,0.6682,0.66825,0.66813,0.66815,78899997.0
2006-11-08 20:46:00,0.66825,0.66825,0.66813,0.66813,70099999.0
2006-11-08 20:47:00,0.6682,0.66825,0.6682,0.66822,92800001.0
2006-11-08 20:48:00,0.66815,0.66825,0.66815,0.66815,43100000.0
2006-11-08 20:49:00,0.66815,0.66825,0.6681,0.6682,169500003.0
2006-11-08 20:50:00,0.66816,0.66816,0.66796,0.66798,161600000.0
2006-11-08 20:51:00,0.66795,0.66805,0.66795,0.668,79700000.0
2006-11-08 20:52:00,0.66803,0.6681,0.668,0.66803,99299999.0
2006-11-08 20:53:00,0.66812,0.66812,0.66792,0.66792,280699998.0
2006-11-08 20:54:00,0.6679,0.66795,0.66785,0.66795,194300000.0
2006-11-08 20:55:00,0.66798,0.66798,0.66776,0.66792,143699997.0
2006-11-08 20:56:00,0.66798,0.6681,0.66775,0.66803,108100000.0
2006-11-08 20:57:00,0.66805,0.66816,0.66793,0.66803,115200001.0
2006-11-08 20:58:00,0.66803,0.6682,0.66801,0.66805,266299998.0
2006-11-08 20:59:00,0.6681,0.6682,0.66805,0.6681,209199997.0
2006-11-08 21:00:00,0.66815,0.66828,0.66815,0.66828,169000000.0
2006-11-08 21:01:00,0.66815,0.66823,0.66808,0.66823,125699999.0
2006-11-08 21:02:00,0.6682,0.66825,0.66817,0.6682,101300000.0
2006-11-08 21:03:00,0.66825,0.6683,0.66815,0.6683,96399999.0
2006-11-08 21:04:00,0.6682,0.66825,0.66815,0.66815,53200000.0
2006-11-08 21:05:00,0.66822,0.66824,0.6681,0.66811,111000000.0
2006-11-08 21:06:00,0.66805,0.6682,0.66805,0.6681,143700000.0
2006-11-08 21:07:00,0.66817,0.66818,0.66815,0.66818,41500000.0
2006-11-08 21:08:00,0.6682,0.66825,0.6681,0.6682,172200000.0
2006-11-08 21:09:00,0.6682,0.6683,0.66815,0.66825,127300000.0
2006-11-08 21:10:00,0.6681,0.66823,0.6681,0.66823,101100001.0
2006-11-08 21:11:00,0.66824,0.66834,0.66815,0.66815,47000000.0
2006-11-08 21:12:00,0.66805,0.66823,0.66804,0.66821,142700001.0
2006-11-08 21:13:00,0.66821,0.66841,0.66812,0.66839,107900000.0
2006-11-08 21:14:00,0.66832,0.66842,0.66832,0.66838,61700000.0
2006-11-08 21:15:00,0.66843,0.66857,0.66839,0.66848,244499995.0
2006-11-08 21:16:00,0.66847,0.66847,0.66814,0.66833,138899999.0
2006-11-08 21:17:00,0.66834,0.66853,0.66828,0.66853,134199999.0
2006-11-08 21:18:00,0.66853,0.66853,0.6684,0.66842,135599999.0
2006-11-08 21:19:00,0.66848,0.66853,0.66842,0.66848,133800000.0
2006-11-08 21:20:00,0.66855,0.6686,0.6684,0.66845,263399999.0
2006-11-08 21:21:00,0.66855,0.66855,0.66845,0.66855,55100000.0
2006-11-08 21:22:00,0.66875,0.66875,0.66865,0.6687,105299999.0
2006-11-08 21:23:00,0.66866,0.66873,0.66859,0.66861,191500000.0
2006-11-08 21:24:00,0.66851,0.66851,0.66827,0.66839,143800003.0
2006-11-08 21:25:00,0.6684,0.66845,0.6684,0.66845,159900000.0
2006-11-08 21:26:00,0.66842,0.66845,0.66835,0.66838,93100001.0
2006-11-08 21:27:00,0.66849,0.66855,0.66842,0.66848,72500000.0
2006-11-08 21:28:00,0.66845,0.66845,0.6684,0.6684,25500000.0
2006-11-08 21:29:00,0.6684,0.66845,0.66825,0.66835,100900001.0
2006-11-08 21:30:00,0.66844,0.66862,0.66844,0.66862,157300002.0
2006-11-08 21:31:00,0.66865,0.66865,0.6686,0.6686,26300000.0
2006-11-08 21:32:00,0.6686,0.66862,0.66854,0.66859,67999999.0
2006-11-08 21:33:00,0.66855,0.66855,0.6685,0.66855,85399999.0
2006-11-08 21:34:00,0.66855,0.66855,0.66842,0.66842,98799999.0
2006-11-08 21:35:00,0.66848,0.66852,0.66842,0.66842,139499998.0
2006-11-08 21:36:00,0.6684,0.66855,0.66835,0.66853,168999999.0
2006-11-08 21:37:00,0.6685,0.66852,0.66845,0.66846,127900001.0
2006-11-08 21:38:00,0.66853,0.66853,0.66842,0.66842,103600000.0
2006-11-08 21:39:00,0.6684,0.6685,0.66833,0.6685,97799999.0
2006-11-08 21:40:00,0.66855,0.6686,0.6684,0.66858,180199999.0
2006-11-08 21:41:00,0.66844,0.66852,0.66837,0.66847,182099998.0
2006-11-08 21:42:00,0.66852,0.66855,0.6685,0.66855,58500000.0
2006-11-08 21:43:00,0.66845,0.66848,0.66835,0.66835,79699999.0
2006-11-08 21:44:00,0.66847,0.6685,0.66827,0.66827,52300000.0
2006-11-08 21:45:00,0.66842,0.66853,0.66839,0.66849,113200000.0
2006-11-08 21:46:00,0.66846,0.66847,0.66837,0.66837,73999999.0
2006-11-08 21:47:00,0.66841,0.66853,0.66841,0.66853,87200000.0
2006-11-08 21:48:00,0.66857,0.66859,0.6685,0.6685,58200000.0
2006-11-08 21:49:00,0.6684,0.66845,0.6683,0.66838,98400000.0
2006-11-08 21:50:00,0.66845,0.6685,0.66835,0.66842,78200000.0
2006-11-08 21:51:00,0.6684,0.66845,0.66837,0.66845,93200000.0
2006-11-08 21:52:00,0.66842,0.66856,0.66836,0.66838,62100000.0
2006-11-08 21:53:00,0.66834,0.6686,0.66834,0.6685,65499998.0
2006-11-08 21:54:00,0.66849,0.66867,0.66843,0.66867,184500001.0
2006-11-08 21:55:00,0.66875,0.66886,0.66874,0.66874,54700001.0
2006-11-08 21:56:00,0.66878,0.66881,0.66868,0.66868,72000000.0
2006-11-08 21:57:00,0.66875,0.66892,0.66872,0.66876,158500001.0
2006-11-08 21:58:00,0.66872,0.66879,0.66862,0.66862,51800000.0
2006-11-08 21:59:00,0.66866,0.66879,0.66862,0.66864,89100000.0
2006-11-08 22:00:00,0.66858,0.6687,0.66849,0.6687,93700001.0
2006-11-08 22:01:00,0.6686,0.6686,0.66831,0.66831,129000001.0
2006-11-08 22:02:00,0.66839,0.66856,0.66839,0.66856,65400000.0
2006-11-08 22:03:00,0.66863,0.66863,0.66857,0.6686,41700000.0
2006-11-08 22:04:00,0.66838,0.66868,0.66838,0.66854,112100000.0
2006-11-08 22:05:00,0.66859,0.66875,0.66845,0.66859,138900000.0
2006-11-08 22:06:00,0.66845,0.66875,0.66845,0.6686,122400000.0
2006-11-08 22:07:00,0.6686,0.66865,0.66855,0.66855,95800001.0
2006-11-08 22:08:00,0.6686,0.66881,0.66853,0.66881,60200000.0
2006-11-08 22:09:00,0.66875,0.66875,0.66865,0.66872,72799998.0
2006-11-08 22:10:00,0.66871,0.66879,0.66864,0.66864,62000000.0
2006-11-08 22:11:00,0.66854,0.66872,0.66854,0.66872,73300000.0
2006-11-08 22:12:00,0.66872,0.66881,0.66868,0.6687,162500000.0
2006-11-08 22:13:00,0.66873,0.66873,0.66841,0.66858,70700000.0
2006-11-08 22:14:00,0.66869,0.66878,0.66866,0.66873,110000000.0
2006-11-08 22:15:00,0.66872,0.66875,0.66865,0.6687,122899999.0
2006-11-08 22:16:00,0.66858,0.6688,0.66858,0.66873,66800000.0
2006-11-08 22:17:00,0.66878,0.66891,0.66872,0.66891,106299998.0
2006-11-08 22:18:00,0.66891,0.66895,0.6688,0.66882,92700002.0
2006-11-08 22:19:00,0.66892,0.66907,0.66886,0.66899,99600000.0
2006-11-08 22:20:00,0.66902,0.66902,0.66894,0.66898,68999999.0
2006-11-08 22:21:00,0.669,0.669,0.66883,0.66888,101300001.0
2006-11-08 22:22:00,0.66893,0.66899,0.66887,0.66887,61000000.0
2006-11-08 22:23:00,0.66885,0.66903,0.66885,0.66903,108700000.0
2006-11-08 22:24:00,0.6689,0.66903,0.66884,0.66903,221800001.0
2006-11-08 22:25:00,0.66895,0.66905,0.66895,0.669,153400000.0
2006-11-08 22:26:00,0.66899,0.66908,0.66899,0.66907,124499997.0
2006-11-08 22:27:00,0.66896,0.66908,0.66892,0.66905,51099999.0
2006-11-08 22:28:00,0.66881,0.66895,0.66881,0.66895,61100000.0
2006-11-08 22:29:00,0.66888,0.66889,0.66881,0.66881,43999998.0
2006-11-08 22:30:00,0.66887,0.66897,0.66883,0.66895,128200001.0
2006-11-08 22:31:00,0.66895,0.66895,0.66882,0.66882,65700001.0
2006-11-08 22:32:00,0.66899,0.66901,0.66899,0.66901,32700001.0
2006-11-08 22:33:00,0.66892,0.66907,0.66892,0.66903,79000000.0
2006-11-08 22:34:00,0.66898,0.66903,0.66868,0.66894,154599997.0
2006-11-08 22:35:00,0.66898,0.66898,0.66888,0.66896,109599998.0
2006-11-08 22:36:00,0.669,0.66905,0.66895,0.669,103499999.0
2006-11-08 22:37:00,0.669,0.669,0.66895,0.669,70200000.0
2006-11-08 22:38:00,0.6689,0.66901,0.66875,0.66892,134499999.0
2006-11-08 22:39:00,0.6689,0.66895,0.6689,0.66895,8000000.0
2006-11-08 22:40:00,0.6689,0.66895,0.6688,0.66885,93200000.0
2006-11-08 22:41:00,0.6689,0.6689,0.66887,0.6689,42299999.0
2006-11-08 22:42:00,0.6689,0.66898,0.66885,0.66898,127500002.0
2006-11-08 22:43:00,0.66888,0.66897,0.66871,0.66882,124600001.0
2006-11-08 22:44:00,0.6688,0.669,0.66867,0.66867,96500000.0
2006-11-08 22:45:00,0.66882,0.66896,0.66882,0.66887,167099999.0
2006-11-08 22:46:00,0.66892,0.66895,0.6687,0.66885,201500000.0
2006-11-08 22:47:00,0.66895,0.66902,0.66885,0.66891,93700001.0
2006-11-08 22:48:00,0.66888,0.669,0.66875,0.6689,147999999.0
2006-11-08 22:49:00,0.66895,0.66899,0.66878,0.66878,89600000.0
2006-11-08 22:50:00,0.66895,0.66895,0.66865,0.6689,134399998.0
2006-11-08 22:51:00,0.6689,0.66895,0.66882,0.66885,220900001.0
2006-11-08 22:52:00,0.66892,0.66892,0.66885,0.6689,125400000.0
2006-11-08 22:53:00,0.66892,0.66892,0.66877,0.66887,84700000.0
2006-11-08 22:54:00,0.66862,0.66867,0.66828,0.66838,65299999.0
2006-11-08 22:55:00,0.66835,0.66857,0.66835,0.66835,147200001.0
2006-11-08 22:56:00,0.66848,0.66858,0.66842,0.66844,160099996.0
2006-11-08 22:57:00,0.66826,0.66826,0.66787,0.66812,126900001.0
2006-11-08 22:58:00,0.66813,0.66827,0.66811,0.66819,81000000.0
2006-11-08 22:59:00,0.66809,0.66838,0.66809,0.6681,129999999.0
2006-11-08 23:00:00,0.66815,0.66835,0.66815,0.6683,66900000.0
2006-11-08 23:01:00,0.6683,0.66837,0.6682,0.66835,117799998.0
2006-11-08 23:02:00,0.66811,0.66851,0.66811,0.66851,98200000.0
2006-11-08 23:03:00,0.6683,0.66835,0.6681,0.66835,64500000.0
2006-11-08 23:04:00,0.66838,0.66838,0.66832,0.66833,63799998.0
2006-11-08 23:05:00,0.66844,0.66854,0.66818,0.66848,98799998.0
2006-11-08 23:06:00,0.66845,0.66845,0.66835,0.66835,92399998.0
2006-11-08 23:07:00,0.66835,0.66845,0.6683,0.66837,59200000.0
2006-11-08 23:08:00,0.66844,0.66847,0.66833,0.6684,93200001.0
2006-11-08 23:09:00,0.66839,0.66839,0.66826,0.66839,58300000.0
2006-11-08 23:10:00,0.66839,0.66841,0.66832,0.66832,55800000.0
2006-11-08 23:11:00,0.66836,0.66842,0.66824,0.66831,137600000.0
2006-11-08 23:12:00,0.66823,0.66843,0.66823,0.66843,51400000.0
2006-11-08 23:13:00,0.66843,0.66843,0.66822,0.66825,75200000.0
2006-11-08 23:14:00,0.66833,0.66839,0.66822,0.66822,53700001.0
2006-11-08 23:15:00,0.66823,0.66827,0.66822,0.66824,51400000.0
2006-11-08 23:16:00,0.66828,0.66828,0.6682,0.66828,40599999.0
2006-11-08 23:17:00,0.66833,0.66835,0.66815,0.66822,62299999.0
2006-11-08 23:18:00,0.66835,0.66835,0.66813,0.66828,96499999.0
2006-11-08 23:19:00,0.66825,0.6683,0.66823,0.6683,88399999.0
2006-11-08 23:20:00,0.66837,0.66847,0.66829,0.66843,82000001.0
2006-11-08 23:21:00,0.66837,0.66847,0.66837,0.66847,32600000.0
2006-11-08 23:22:00,0.66845,0.66855,0.66845,0.66855,86500001.0
2006-11-08 23:23:00,0.6685,0.66855,0.66845,0.66845,45500000.0
2006-11-08 23:24:00,0.66846,0.66859,0.66844,0.66856,78099999.0
2006-11-08 23:25:00,0.66854,0.66863,0.66844,0.66863,123599997.0
2006-11-08 23:26:00,0.66859,0.66863,0.66855,0.66858,93100000.0
2006-11-08 23:27:00,0.66856,0.66858,0.66827,0.66827,46700000.0
2006-11-08 23:28:00,0.66824,0.66836,0.66824,0.66836,81600000.0
2006-11-08 23:29:00,0.66832,0.66832,0.66819,0.66827,59300000.0
2006-11-08 23:30:00,0.66828,0.6684,0.66828,0.66837,67600000.0
2006-11-08 23:31:00,0.6683,0.6683,0.66823,0.66823,68400000.0
2006-11-08 23:32:00,0.66828,0.66851,0.66805,0.66811,71400000.0
2006-11-08 23:33:00,0.66816,0.66829,0.66816,0.66816,51600000.0
2006-11-08 23:34:00,0.66815,0.66815,0.66799,0.66808,65599999.0
2006-11-08 23:35:00,0.66816,0.66827,0.66811,0.66827,63700000.0
2006-11-08 23:36:00,0.66824,0.66833,0.66811,0.66818,79399998.0
2006-11-08 23:37:00,0.6682,0.6683,0.6682,0.66827,47100000.0
2006-11-08 23:38:00,0.66822,0.66824,0.66802,0.66808,127500000.0
2006-11-08 23:39:00,0.66814,0.66821,0.66811,0.66811,108800000.0
2006-11-08 23:40:00,0.66801,0.66801,0.66794,0.66794,32600000.0
2006-11-08 23:41:00,0.66797,0.66803,0.66791,0.66803,49500000.0
2006-11-08 23:42:00,0.6678,0.6678,0.66775,0.66775,19900000.0
2006-11-08 23:43:00,0.66753,0.6676,0.66737,0.6676,126300000.0
2006-11-08 23:44:00,0.6675,0.66762,0.66724,0.66762,102900001.0
2006-11-08 23:45:00,0.66737,0.66737,0.6656,0.6656,71900000.0
2006-11-08 23:46:00,0.66517,0.66534,0.66516,0.66526,104299999.0
2006-11-08 23:47:00,0.66538,0.66546,0.66514,0.66539,133499999.0
2006-11-08 23:48:00,0.66544,0.66569,0.66527,0.66569,115500000.0
2006-11-08 23:49:00,0.66572,0.66572,0.66559,0.66562,93999998.0
2006-11-08 23:50:00,0.66563,0.66589,0.66563,0.66587,101700001.0
2006-11-08 23:51:00,0.66588,0.66606,0.66588,0.66604,84000001.0
2006-11-08 23:52:00,0.66597,0.66614,0.66592,0.66601,107199999.0
2006-11-08 23:53:00,0.66604,0.66604,0.66583,0.66583,52400000.0
2006-11-08 23:54:00,0.66593,0.66619,0.66593,0.666,111800001.0
2006-11-08 23:55:00,0.66616,0.66618,0.66592,0.66592,84399999.0
2006-11-08 23:56:00,0.66585,0.66597,0.66567,0.66575,84200000.0
2006-11-08 23:57:00,0.66563,0.66563,0.66553,0.66553,108900003.0
2006-11-08 23:58:00,0.66544,0.66557,0.66528,0.66528,112099998.0
2006-11-08 23:59:00,0.66531,0.66535,0.66519,0.66522,84400000.0
2006-11-09 00:00:00,0.66525,0.66538,0.66525,0.66525,66199998.0
2006-11-09 00:01:00,0.66533,0.66563,0.66533,0.66555,68100000.0
2006-11-09 00:02:00,0.66555,0.66555,0.66542,0.66542,137500003.0
2006-11-09 00:03:00,0.66542,0.66561,0.6654,0.66561,110700001.0
2006-11-09 00:04:00,0.6656,0.6656,0.66544,0.66555,46400000.0
2006-11-09 00:05:00,0.66558,0.66558,0.66529,0.66529,54299999.0
2006-11-09 00:06:00,0.66536,0.66547,0.66536,0.66539,115099997.0
2006-11-09 00:07:00,0.6653,0.66535,0.6653,0.6653,61100000.0
2006-11-09 00:08:00,0.66528,0.6655,0.66528,0.6655,63300000.0
2006-11-09 00:09:00,0.66551,0.66571,0.66544,0.66571,46300000.0
2006-11-09 00:10:00,0.66525,0.66556,0.66525,0.66556,108600002.0
2006-11-09 00:11:00,0.66564,0.66572,0.6656,0.66565,101300002.0
2006-11-09 00:12:00,0.66565,0.66565,0.6656,0.66562,53299999.0
2006-11-09 00:13:00,0.66557,0.6657,0.66543,0.6657,109399997.0
2006-11-09 00:14:00,0.66559,0.66578,0.66553,0.66578,82700000.0
2006-11-09 00:15:00,0.66578,0.66578,0.6657,0.6657,36500000.0
2006-11-09 00:16:00,0.66568,0.66572,0.6656,0.66569,77200001.0
2006-11-09 00:17:00,0.66571,0.66581,0.66565,0.66568,162099999.0
2006-11-09 00:18:00,0.66568,0.66572,0.66556,0.66562,97300000.0
2006-11-09 00:19:00,0.66557,0.66573,0.66557,0.66571,67500000.0
2006-11-09 00:20:00,0.66571,0.66573,0.66549,0.6656,113600000.0
2006-11-09 00:21:00,0.66559,0.66563,0.6655,0.6655,75499999.0
2006-11-09 00:22:00,0.66542,0.66567,0.66542,0.66567,61600000.0
2006-11-09 00:23:00,0.66568,0.66568,0.66564,0.66564,67000000.0
2006-11-09 00:24:00,0.66572,0.66585,0.6657,0.66576,136100000.0
2006-11-09 00:25:00,0.66575,0.66575,0.66554,0.66555,108600000.0
2006-11-09 00:26:00,0.66563,0.66567,0.66563,0.66567,59000001.0
2006-11-09 00:27:00,0.66572,0.66581,0.66566,0.66569,63799999.0
2006-11-09 00:28:00,0.66552,0.66565,0.66552,0.66565,136699999.0
2006-11-09 00:29:00,0.6656,0.6656,0.66557,0.6656,42600000.0
2006-11-09 00:30:00,0.66586,0.66586,0.66561,0.66561,65100001.0
2006-11-09 00:31:00,0.66575,0.66585,0.66567,0.66585,87299997.0
2006-11-09 00:32:00,0.66592,0.66595,0.6659,0.6659,92100002.0
2006-11-09 00:33:00,0.66594,0.66594,0.66568,0.66575,48400000.0
2006-11-09 00:34:00,0.66603,0.66637,0.66603,0.66626,136299998.0
2006-11-09 00:35:00,0.66625,0.66631,0.66621,0.66631,81300001.0
2006-11-09 00:36:00,0.66637,0.66647,0.66636,0.66638,77800000.0
2006-11-09 00:37:00,0.66651,0.66651,0.66624,0.66632,164299999.0
2006-11-09 00:38:00,0.66638,0.66641,0.66633,0.66638,80199999.0
2006-11-09 00:39:00,0.66637,0.66643,0.66632,0.66643,117400000.0
2006-11-09 00:40:00,0.6664,0.66645,0.66637,0.6664,84600001.0
2006-11-09 00:41:00,0.66642,0.66642,0.66619,0.66631,70200000.0
2006-11-09 00:42:00,0.66634,0.66642,0.66632,0.66632,86500000.0
2006-11-09 00:43:00,0.66633,0.66636,0.66618,0.66633,51799999.0
2006-11-09 00:44:00,0.66639,0.66639,0.66622,0.66628,69400000.0
2006-11-09 00:45:00,0.66633,0.66641,0.66631,0.66638,104699999.0
2006-11-09 00:46:00,0.66638,0.66638,0.66634,0.66638,41600000.0
2006-11-09 00:47:00,0.66647,0.66656,0.66641,0.66641,84400001.0
2006-11-09 00:48:00,0.66645,0.66649,0.66632,0.66637,98800000.0
2006-11-09 00:49:00,0.6663,0.66635,0.66625,0.66635,102899999.0
2006-11-09 00:50:00,0.66631,0.66643,0.66622,0.66643,52700000.0
2006-11-09 00:51:00,0.66629,0.66637,0.66629,0.66635,44200000.0
2006-11-09 00:52:00,0.66631,0.66642,0.66627,0.66634,76200000.0
2006-11-09 00:53:00,0.66628,0.66633,0.66619,0.66633,79200000.0
2006-11-09 00:54:00,0.66627,0.66629,0.66613,0.66621,120900000.0
2006-11-09 00:55:00,0.66613,0.66613,0.66607,0.66607,55499999.0
2006-11-09 00:56:00,0.66605,0.66605,0.666,0.66603,82299999.0
2006-11-09 00:57:00,0.66595,0.66606,0.66595,0.66606,77000000.0
2006-11-09 00:58:00,0.6661,0.66615,0.66605,0.66615,180100002.0
2006-11-09 00:59:00,0.66621,0.66622,0.66612,0.66613,74300000.0
2006-11-09 01:00:00,0.66605,0.66615,0.66605,0.6661,39800001.0
2006-11-09 01:01:00,0.66605,0.66613,0.66601,0.66602,78199998.0
2006-11-09 01:02:00,0.66607,0.6661,0.66599,0.66607,89100000.0
2006-11-09 01:03:00,0.66611,0.66612,0.66598,0.66602,35100000.0
2006-11-09 01:04:00,0.666,0.66614,0.66597,0.66614,36300000.0
2006-11-09 01:05:00,0.66607,0.66607,0.666,0.666,12000000.0
2006-11-09 01:06:00,0.6661,0.66622,0.66605,0.66615,54200000.0
2006-11-09 01:07:00,0.66618,0.66627,0.66616,0.66627,74200000.0
2006-11-09 01:08:00,0.66618,0.66626,0.66612,0.66618,97300001.0
2006-11-09 01:09:00,0.66611,0.66611,0.66589,0.66595,93599999.0
2006-11-09 01:10:00,0.66593,0.66604,0.66593,0.666,45400000.0
2006-11-09 01:11:00,0.66605,0.6663,0.66598,0.66598,100900000.0
2006-11-09 01:12:00,0.66603,0.6663,0.66603,0.66621,104200001.0
2006-11-09 01:13:00,0.6663,0.6663,0.66608,0.66608,102700002.0
2006-11-09 01:14:00,0.66598,0.66622,0.66598,0.66622,48000000.0
2006-11-09 01:15:00,0.66621,0.66626,0.66612,0.66623,61500000.0
2006-11-09 01:16:00,0.66616,0.66616,0.66597,0.66597,80400002.0
2006-11-09 01:17:00,0.66617,0.66623,0.66617,0.66621,55800000.0
2006-11-09 01:18:00,0.66615,0.66615,0.66599,0.66606,129000000.0
2006-11-09 01:19:00,0.66596,0.66617,0.66596,0.66614,32700000.0
2006-11-09 01:20:00,0.66605,0.66605,0.66578,0.66597,82100000.0
2006-11-09 01:21:00,0.66595,0.66605,0.66595,0.66605,78100001.0
2006-11-09 01:22:00,0.66593,0.666,0.66593,0.66595,67700000.0
2006-11-09 01:23:00,0.6659,0.66604,0.66582,0.66596,79799999.0
2006-11-09 01:24:00,0.66597,0.66604,0.66591,0.66604,78399999.0
2006-11-09 01:25:00,0.66598,0.66598,0.6659,0.66595,95699998.0
2006-11-09 01:26:00,0.66597,0.66597,0.6659,0.66593,45100000.0
2006-11-09 01:27:00,0.66584,0.66596,0.66576,0.66591,89699999.0
2006-11-09 01:28:00,0.66585,0.6659,0.66575,0.6658,120599999.0
2006-11-09 01:29:00,0.6658,0.6658,0.66567,0.66567,95900000.0
2006-11-09 01:30:00,0.66575,0.66575,0.66565,0.66565,55800001.0
2006-11-09 01:31:00,0.66572,0.66595,0.66572,0.66595,40700000.0
2006-11-09 01:32:00,0.66601,0.66606,0.66593,0.66597,109600001.0
2006-11-09 01:33:00,0.66593,0.66607,0.66588,0.666,79199997.0
2006-11-09 01:34:00,0.66611,0.66624,0.66598,0.66624,67100000.0
2006-11-09 01:35:00,0.66628,0.66632,0.66621,0.66628,70300000.0
2006-11-09 01:36:00,0.6663,0.6663,0.66613,0.66615,79000000.0
2006-11-09 01:37:00,0.6662,0.66625,0.66617,0.6662,55800000.0
2006-11-09 01:38:00,0.66645,0.66645,0.66637,0.66637,21500000.0
2006-11-09 01:39:00,0.66634,0.66645,0.66631,0.66631,88800001.0
2006-11-09 01:40:00,0.6665,0.66652,0.66635,0.66635,104399999.0
2006-11-09 01:41:00,0.66647,0.6665,0.66635,0.66637,59400000.0
2006-11-09 01:42:00,0.66635,0.66645,0.66635,0.6664,33200000.0
2006-11-09 01:43:00,0.66644,0.66644,0.66636,0.66636,27500000.0
2006-11-09 01:44:00,0.66644,0.66648,0.66638,0.66648,51000000.0
2006-11-09 01:45:00,0.6665,0.66655,0.66645,0.66655,65800000.0
2006-11-09 01:46:00,0.6665,0.66665,0.6665,0.6665,81200000.0
2006-11-09 01:47:00,0.66654,0.66654,0.66635,0.66635,110099997.0
2006-11-09 01:48:00,0.66646,0.6667,0.66646,0.6667,55500000.0
2006-11-09 01:49:00,0.66677,0.66681,0.66672,0.6668,79500000.0
2006-11-09 01:50:00,0.66677,0.6671,0.66672,0.66699,63800001.0
2006-11-09 01:51:00,0.66701,0.66707,0.66693,0.66705,58800000.0
2006-11-09 01:52:00,0.66695,0.66695,0.66681,0.66682,39200000.0
2006-11-09 01:53:00,0.6668,0.66685,0.66672,0.66681,33600000.0
2006-11-09 01:54:00,0.66673,0.66673,0.66655,0.6667,91600001.0
2006-11-09 01:55:00,0.66631,0.66676,0.66617,0.66667,132100000.0
2006-11-09 01:56:00,0.66665,0.66665,0.66655,0.6666,31000000.0
2006-11-09 01:57:00,0.66654,0.66661,0.6665,0.6665,77000000.0
2006-11-09 01:58:00,0.66645,0.66664,0.66645,0.66664,73400000.0
2006-11-09 01:59:00,0.66659,0.66664,0.66653,0.66664,64300000.0
2006-11-09 02:00:00,0.66656,0.66656,0.66647,0.66654,78500001.0
2006-11-09 02:01:00,0.66666,0.66668,0.66662,0.66666,88500001.0
2006-11-09 02:02:00,0.66661,0.66666,0.66656,0.66663,77900000.0
2006-11-09 02:03:00,0.66656,0.66673,0.66656,0.66661,75499998.0
2006-11-09 02:04:00,0.66667,0.66667,0.66648,0.66659,179500002.0
2006-11-09 02:05:00,0.66668,0.6667,0.6666,0.6667,47999999.0
2006-11-09 02:06:00,0.66665,0.6667,0.66665,0.6667,73100000.0
2006-11-09 02:07:00,0.66665,0.66667,0.66663,0.66667,43799999.0
2006-11-09 02:08:00,0.66653,0.66675,0.66653,0.66675,36200000.0
2006-11-09 02:09:00,0.66672,0.66672,0.66664,0.66664,100400001.0
2006-11-09 02:10:00,0.66666,0.66674,0.66657,0.66674,56400000.0
2006-11-09 02:11:00,0.66672,0.66673,0.66656,0.66656,66200000.0
2006-11-09 02:12:00,0.66655,0.66667,0.66651,0.66662,85500002.0
2006-11-09 02:13:00,0.66664,0.66677,0.66662,0.6667,65300000.0
2006-11-09 02:14:00,0.6668,0.6669,0.6668,0.6668,95500001.0
2006-11-09 02:15:00,0.66673,0.66689,0.66673,0.66674,127199999.0
2006-11-09 02:16:00,0.66658,0.66673,0.66651,0.66673,110099999.0
2006-11-09 02:17:00,0.66671,0.66681,0.66668,0.66677,105099999.0
2006-11-09 02:18:00,0.6667,0.66685,0.6667,0.6668,52000000.0
2006-11-09 02:19:00,0.6668,0.6669,0.66675,0.66677,95600001.0
2006-11-09 02:20:00,0.66698,0.66698,0.66681,0.66697,79600001.0
2006-11-09 02:21:00,0.66694,0.66706,0.66688,0.667,58000000.0
2006-11-09 02:22:00,0.66693,0.66693,0.66679,0.66685,103200001.0
2006-11-09 02:23:00,0.6667,0.66687,0.6667,0.66673,121700000.0
2006-11-09 02:24:00,0.66657,0.66665,0.66649,0.6666,111000001.0
2006-11-09 02:25:00,0.66665,0.6667,0.6665,0.6666,79000002.0
2006-11-09 02:26:00,0.6666,0.6666,0.66638,0.66638,78099998.0
2006-11-09 02:27:00,0.66648,0.66648,0.66627,0.66627,64500000.0
2006-11-09 02:28:00,0.66642,0.66642,0.66631,0.66631,105300000.0
2006-11-09 02:29:00,0.66628,0.66636,0.66621,0.66625,113399999.0
2006-11-09 02:30:00,0.66611,0.66611,0.66572,0.66579,114400001.0
2006-11-09 02:31:00,0.66588,0.6659,0.66557,0.66581,122500002.0
2006-11-09 02:32:00,0.66574,0.66586,0.66574,0.6658,94300001.0
2006-11-09 02:33:00,0.6659,0.6659,0.66565,0.66585,80099999.0
2006-11-09 02:34:00,0.66574,0.66586,0.66561,0.66572,74299999.0
2006-11-09 02:35:00,0.6657,0.66599,0.6657,0.66594,85199998.0
2006-11-09 02:36:00,0.66596,0.66637,0.66596,0.66632,72300000.0
2006-11-09 02:37:00,0.66639,0.66639,0.66613,0.66613,59700001.0
2006-11-09 02:38:00,0.6662,0.6662,0.66615,0.66615,46300000.0
2006-11-09 02:39:00,0.66616,0.66619,0.66607,0.66607,76400000.0
2006-11-09 02:40:00,0.66588,0.66588,0.66556,0.66578,110600001.0
2006-11-09 02:41:00,0.66587,0.66594,0.66571,0.66579,163500001.0
2006-11-09 02:42:00,0.66577,0.66585,0.66577,0.66585,71100000.0
2006-11-09 02:43:00,0.66581,0.66581,0.66576,0.66579,30399999.0
2006-11-09 02:44:00,0.66582,0.66582,0.66563,0.66563,70599999.0
2006-11-09 02:45:00,0.6658,0.6659,0.66571,0.66577,55800000.0
2006-11-09 02:46:00,0.66565,0.66589,0.66565,0.66581,86500001.0
2006-11-09 02:47:00,0.66585,0.66595,0.66585,0.66595,36500000.0
2006-11-09 02:48:00,0.66597,0.66598,0.66597,0.66598,31100000.0
2006-11-09 02:49:00,0.666,0.66605,0.66595,0.666,80200001.0
2006-11-09 02:50:00,0.66603,0.66603,0.66585,0.66587,82800002.0
2006-11-09 02:51:00,0.66592,0.66603,0.66587,0.66592,124799997.0
2006-11-09 02:52:00,0.66582,0.66596,0.6658,0.6658,104300000.0
2006-11-09 02:53:00,0.66589,0.66601,0.66581,0.66581,66300000.0
2006-11-09 02:54:00,0.66568,0.66581,0.66568,0.66569,96499998.0
2006-11-09 02:55:00,0.66561,0.66573,0.66559,0.6656,88399999.0
2006-11-09 02:56:00,0.66565,0.6657,0.66557,0.6656,101499998.0
2006-11-09 02:57:00,0.66558,0.66566,0.66553,0.66563,117500000.0
2006-11-09 02:58:00,0.6655,0.66559,0.66536,0.66554,70800000.0
2006-11-09 02:59:00,0.66557,0.66557,0.66537,0.66537,102500000.0
2006-11-09 03:00:00,0.66538,0.66555,0.66538,0.66555,79699999.0
2006-11-09 03:01:00,0.6656,0.66564,0.66546,0.66564,86500000.0
2006-11-09 03:02:00,0.66554,0.66572,0.66554,0.66572,71299999.0
2006-11-09 03:03:00,0.66575,0.66578,0.66555,0.66555,101600000.0
2006-11-09 03:04:00,0.66563,0.66577,0.66563,0.66577,114400000.0
2006-11-09 03:05:00,0.66575,0.6659,0.6657,0.6659,119199999.0
2006-11-09 03:06:00,0.66577,0.66592,0.66577,0.66592,77800002.0
2006-11-09 03:07:00,0.66589,0.66589,0.66559,0.66569,152600003.0
2006-11-09 03:08:00,0.66585,0.66595,0.66585,0.66585,193399997.0
2006-11-09 03:09:00,0.66582,0.66582,0.66578,0.66578,7200000.0
2006-11-09 03:10:00,0.66564,0.66575,0.66546,0.6656,104600001.0
2006-11-09 03:11:00,0.66569,0.66572,0.66561,0.66567,95700001.0
2006-11-09 03:12:00,0.66575,0.66581,0.66562,0.66578,54100000.0
2006-11-09 03:13:00,0.66525,0.66585,0.66525,0.66585,38100000.0
2006-11-09 03:14:00,0.66575,0.6658,0.66575,0.6658,65400001.0
2006-11-09 03:15:00,0.66576,0.66576,0.6656,0.6656,73800001.0
2006-11-09 03:16:00,0.66575,0.6658,0.6657,0.66575,50199999.0
2006-11-09 03:17:00,0.66574,0.66591,0.66574,0.6658,102900000.0
2006-11-09 03:18:00,0.66586,0.66587,0.66579,0.66581,86600001.0
2006-11-09 03:19:00,0.66574,0.666,0.66574,0.6659,72700000.0
2006-11-09 03:20:00,0.66623,0.66631,0.66614,0.66622,128100000.0
2006-11-09 03:21:00,0.66616,0.66623,0.66585,0.66585,97700001.0
2006-11-09 03:22:00,0.66585,0.66605,0.66563,0.666,150800000.0
2006-11-09 03:23:00,0.66593,0.66601,0.66593,0.66598,108100000.0
2006-11-09 03:24:00,0.66605,0.66605,0.666,0.66605,70499998.0
2006-11-09 03:25:00,0.66609,0.66615,0.66604,0.66615,60500001.0
2006-11-09 03:26:00,0.66621,0.6663,0.66614,0.66614,86299999.0
2006-11-09 03:27:00,0.6662,0.66627,0.66615,0.66627,64999999.0
2006-11-09 03:28:00,0.66617,0.66617,0.66605,0.66605,84099999.0
2006-11-09 03:29:00,0.66615,0.66627,0.66615,0.66627,38700000.0
2006-11-09 03:30:00,0.6663,0.66639,0.6663,0.66632,111200000.0
2006-11-09 03:31:00,0.6664,0.66649,0.66633,0.66643,118100000.0
2006-11-09 03:32:00,0.66637,0.66641,0.6663,0.66636,63000001.0
2006-11-09 03:33:00,0.66639,0.66643,0.66635,0.66635,51100000.0
2006-11-09 03:34:00,0.66636,0.66645,0.66636,0.66638,36800000.0
2006-11-09 03:35:00,0.66646,0.6665,0.66638,0.66645,121499998.0
2006-11-09 03:36:00,0.66616,0.66635,0.66612,0.6663,125000000.0
2006-11-09 03:37:00,0.66647,0.66651,0.66639,0.66639,128399998.0
2006-11-09 03:38:00,0.6664,0.66645,0.6664,0.66645,72599999.0
2006-11-09 03:39:00,0.66645,0.66645,0.66635,0.6664,61600000.0
2006-11-09 03:40:00,0.66626,0.6664,0.66626,0.66636,94700002.0
2006-11-09 03:41:00,0.66622,0.66634,0.66619,0.66628,74199999.0
2006-11-09 03:42:00,0.66616,0.66638,0.66616,0.66638,89400000.0
2006-11-09 03:43:00,0.66625,0.66628,0.66625,0.66625,65400001.0
2006-11-09 03:44:00,0.6663,0.6663,0.66625,0.66625,44700000.0
2006-11-09 03:45:00,0.66635,0.66635,0.66625,0.66625,16500000.0
2006-11-09 03:46:00,0.66624,0.66624,0.66592,0.66623,66900000.0
2006-11-09 03:47:00,0.66622,0.66622,0.66612,0.66622,63700000.0
2006-11-09 03:48:00,0.66602,0.66608,0.66592,0.66605,99999999.0
2006-11-09 03:49:00,0.66595,0.6661,0.66595,0.6661,107400000.0
2006-11-09 03:50:00,0.66593,0.666,0.66574,0.66574,109100002.0
2006-11-09 03:51:00,0.66563,0.66563,0.66554,0.66556,119699998.0
2006-11-09 03:52:00,0.66547,0.66555,0.66545,0.66555,74399999.0
2006-11-09 03:53:00,0.6655,0.6655,0.66538,0.66539,45499999.0
2006-11-09 03:54:00,0.66539,0.66565,0.66539,0.66565,99400000.0
2006-11-09 03:55:00,0.66546,0.66546,0.6653,0.6654,83200000.0
2006-11-09 03:56:00,0.66523,0.66526,0.66517,0.66517,94500000.0
2006-11-09 03:57:00,0.66522,0.66537,0.66512,0.66536,77600000.0
2006-11-09 03:58:00,0.66541,0.66541,0.66519,0.66522,161100000.0
2006-11-09 03:59:00,0.66529,0.66536,0.66526,0.66533,95699999.0
2006-11-09 04:00:00,0.66526,0.66532,0.66503,0.66503,139999999.0
2006-11-09 04:01:00,0.66481,0.665,0.66468,0.6648,99699999.0
2006-11-09 04:02:00,0.66482,0.6649,0.66482,0.6649,40600000.0
2006-11-09 04:03:00,0.66499,0.66499,0.66487,0.66487,109899999.0
2006-11-09 04:04:00,0.66495,0.66504,0.6649,0.6649,89900000.0
2006-11-09 04:05:00,0.66489,0.66509,0.66489,0.66508,105600001.0
2006-11-09 04:06:00,0.66508,0.66508,0.66489,0.66495,185300003.0
2006-11-09 04:07:00,0.66493,0.66493,0.66475,0.66485,76600000.0
2006-11-09 04:08:00,0.66489,0.66489,0.6645,0.6645,110600000.0
2006-11-09 04:09:00,0.66472,0.66472,0.66445,0.66462,124900000.0
2006-11-09 04:10:00,0.66466,0.66469,0.66456,0.66467,116199999.0
2006-11-09 04:11:00,0.66473,0.66473,0.66464,0.66467,68599999.0
2006-11-09 04:12:00,0.66458,0.6647,0.66457,0.6647,69500001.0
2006-11-09 04:13:00,0.66474,0.66474,0.66466,0.66473,62100000.0
2006-11-09 04:14:00,0.66495,0.66502,0.66489,0.6649,84599998.0
2006-11-09 04:15:00,0.66496,0.66515,0.66491,0.66507,84000000.0
2006-11-09 04:16:00,0.665,0.66505,0.6649,0.665,98799999.0
2006-11-09 04:17:00,0.66507,0.66507,0.66494,0.66506,96600000.0
2006-11-09 04:18:00,0.66512,0.66521,0.66504,0.66521,73999999.0
2006-11-09 04:19:00,0.66513,0.66513,0.66512,0.66512,22300000.0
2006-11-09 04:20:00,0.66532,0.66532,0.66524,0.66531,46900001.0
2006-11-09 04:21:00,0.66537,0.66566,0.66516,0.66562,140499999.0
2006-11-09 04:22:00,0.66552,0.66573,0.66552,0.66555,104200000.0
2006-11-09 04:23:00,0.66558,0.66585,0.66558,0.66568,182800000.0
2006-11-09 04:24:00,0.66575,0.66594,0.66552,0.66552,81300000.0
2006-11-09 04:25:00,0.66556,0.66577,0.66556,0.66563,71499999.0
2006-11-09 04:26:00,0.66567,0.66586,0.6656,0.66565,182400001.0
2006-11-09 04:27:00,0.66582,0.66582,0.66569,0.66571,57299999.0
2006-11-09 04:28:00,0.66579,0.66579,0.66559,0.66559,68700000.0
2006-11-09 04:29:00,0.66549,0.66579,0.66547,0.66576,70700000.0
2006-11-09 04:30:00,0.66588,0.6659,0.66578,0.66588,123599997.0
2006-11-09 04:31:00,0.66585,0.666,0.66585,0.6659,89100000.0
2006-11-09 04:32:00,0.66581,0.66588,0.66566,0.66566,70900001.0
2006-11-09 04:33:00,0.66562,0.66571,0.66532,0.66535,82100000.0
2006-11-09 04:34:00,0.6654,0.6654,0.66516,0.66516,61500000.0
2006-11-09 04:35:00,0.66509,0.66526,0.66509,0.66526,113500001.0
2006-11-09 04:36:00,0.66507,0.66517,0.66496,0.66517,71599999.0
2006-11-09 04:37:00,0.66517,0.66517,0.66508,0.66508,8400000.0
2006-11-09 04:38:00,0.66512,0.66512,0.66496,0.66512,106399999.0
2006-11-09 04:39:00,0.66502,0.66504,0.66471,0.66498,161000000.0
2006-11-09 04:40:00,0.66502,0.66502,0.66477,0.66493,109099999.0
2006-11-09 04:41:00,0.66504,0.66515,0.66499,0.66504,97900000.0
2006-11-09 04:42:00,0.66515,0.66515,0.66505,0.66513,85500001.0
2006-11-09 04:43:00,0.66509,0.66513,0.66503,0.66513,12800000.0
2006-11-09 04:44:00,0.66488,0.66514,0.66485,0.66505,102600000.0
2006-11-09 04:45:00,0.66498,0.66512,0.66498,0.66512,51600000.0
2006-11-09 04:46:00,0.66519,0.66524,0.6651,0.66515,111099999.0
2006-11-09 04:47:00,0.66517,0.66523,0.66512,0.66517,157299998.0
2006-11-09 04:48:00,0.6652,0.66525,0.66515,0.66525,82599999.0
2006-11-09 04:49:00,0.66523,0.66524,0.66509,0.66515,136599995.0
2006-11-09 04:50:00,0.66522,0.66522,0.66515,0.6652,123200001.0
2006-11-09 04:51:00,0.66517,0.66517,0.66498,0.66498,39900000.0
2006-11-09 04:52:00,0.66497,0.66509,0.66497,0.66507,68300000.0
2006-11-09 04:53:00,0.66506,0.66506,0.66494,0.66499,93299999.0
2006-11-09 04:54:00,0.665,0.66512,0.66497,0.66512,37300000.0
2006-11-09 04:55:00,0.66518,0.66522,0.66512,0.6652,56500000.0
2006-11-09 04:56:00,0.66515,0.66525,0.66515,0.66525,106900000.0
2006-11-09 04:57:00,0.66538,0.66563,0.66537,0.66558,62600000.0
2006-11-09 04:58:00,0.66547,0.66562,0.66545,0.66545,98700000.0
2006-11-09 04:59:00,0.66556,0.66556,0.66537,0.66551,99599998.0
2006-11-09 05:00:00,0.66553,0.66553,0.66537,0.66542,40700000.0
2006-11-09 05:01:00,0.66533,0.66543,0.66521,0.66536,71500000.0
2006-11-09 05:02:00,0.66537,0.66537,0.6653,0.6653,11200000.0
2006-11-09 05:03:00,0.66524,0.66533,0.66502,0.66524,86800001.0
2006-11-09 05:04:00,0.6654,0.6656,0.66529,0.66542,117399998.0
2006-11-09 05:05:00,0.66538,0.66546,0.6653,0.66535,115799999.0
2006-11-09 05:06:00,0.66543,0.66543,0.66532,0.66539,58300000.0
2006-11-09 05:07:00,0.6654,0.66545,0.6653,0.66536,86200000.0
2006-11-09 05:08:00,0.6654,0.66548,0.66531,0.66538,123199998.0
2006-11-09 05:09:00,0.66543,0.66543,0.66528,0.66537,57100000.0
2006-11-09 05:10:00,0.66522,0.66528,0.66491,0.66528,101999999.0
2006-11-09 05:11:00,0.66531,0.66542,0.66526,0.66542,84600000.0
2006-11-09 05:12:00,0.6654,0.6655,0.6654,0.6654,41800000.0
2006-11-09 05:13:00,0.6654,0.66545,0.66527,0.6654,96600001.0
2006-11-09 05:14:00,0.66525,0.66541,0.66518,0.66531,84899999.0
2006-11-09 05:15:00,0.66536,0.66536,0.66525,0.66525,80300002.0
2006-11-09 05:16:00,0.66522,0.66533,0.6652,0.66523,88199999.0
2006-11-09 05:17:00,0.66522,0.66532,0.66514,0.66532,80299999.0
2006-11-09 05:18:00,0.66535,0.66535,0.66515,0.66525,76900000.0
2006-11-09 05:19:00,0.66527,0.66538,0.6652,0.66538,50100000.0
2006-11-09 05:20:00,0.6652,0.66522,0.66513,0.66513,86800001.0
2006-11-09 05:21:00,0.66525,0.66525,0.66508,0.66525,50300001.0
2006-11-09 05:22:00,0.66503,0.6652,0.66502,0.6652,105500000.0
2006-11-09 05:23:00,0.66517,0.66517,0.66508,0.66508,23100000.0
2006-11-09 05:24:00,0.66522,0.66526,0.66513,0.6652,62700000.0
2006-11-09 05:25:00,0.6651,0.66525,0.6651,0.66525,184700001.0
2006-11-09 05:26:00,0.6652,0.66523,0.66515,0.66523,96700001.0
2006-11-09 05:27:00,0.66525,0.66528,0.66508,0.66528,67800000.0
2006-11-09 05:28:00,0.66535,0.66535,0.66525,0.66535,60799998.0
2006-11-09 05:29:00,0.6653,0.6655,0.66523,0.6655,43200000.0
2006-11-09 05:30:00,0.66544,0.66557,0.66536,0.66548,146700003.0
2006-11-09 05:31:00,0.66545,0.66545,0.66529,0.66535,81699999.0
2006-11-09 05:32:00,0.66535,0.66545,0.6653,0.66535,77600000.0
2006-11-09 05:33:00,0.66533,0.66533,0.66513,0.66513,48200001.0
2006-11-09 05:34:00,0.66517,0.66524,0.66512,0.66521,78400000.0
2006-11-09 05:35:00,0.66523,0.66524,0.66515,0.66516,69400000.0
2006-11-09 05:36:00,0.66524,0.66524,0.66486,0.6651,48500000.0
2006-11-09 05:37:00,0.6652,0.66528,0.6652,0.66521,88800000.0
2006-11-09 05:38:00,0.66514,0.66514,0.66499,0.66508,106799999.0
2006-11-09 05:39:00,0.66492,0.66492,0.66483,0.66483,71500000.0
2006-11-09 05:40:00,0.6649,0.66506,0.66488,0.66493,70399999.0
2006-11-09 05:41:00,0.66489,0.665,0.66487,0.66493,154100001.0
2006-11-09 05:42:00,0.66492,0.66497,0.66471,0.66497,99299999.0
2006-11-09 05:43:00,0.66497,0.66497,0.6648,0.6648,85699999.0
2006-11-09 05:44:00,0.66463,0.66463,0.66442,0.66442,103600000.0
2006-11-09 05:45:00,0.66439,0.66452,0.66435,0.66452,77999999.0
2006-11-09 05:46:00,0.66456,0.66468,0.66446,0.66462,168599997.0
2006-11-09 05:47:00,0.66496,0.66508,0.66484,0.66489,133199996.0
2006-11-09 05:48:00,0.66505,0.66507,0.66499,0.66507,43000000.0
2006-11-09 05:49:00,0.66508,0.66512,0.66499,0.66507,54100000.0
2006-11-09 05:50:00,0.66502,0.66514,0.66493,0.66493,164100001.0
2006-11-09 05:51:00,0.66514,0.66519,0.66504,0.66515,137800001.0
2006-11-09 05:52:00,0.6652,0.66528,0.66518,0.66524,101200000.0
2006-11-09 05:53:00,0.6652,0.66526,0.66513,0.66513,29500000.0
2006-11-09 05:54:00,0.66508,0.66521,0.66503,0.66503,30300000.0
2006-11-09 05:55:00,0.665,0.66507,0.66494,0.66505,58000000.0
2006-11-09 05:56:00,0.66508,0.66509,0.665,0.66503,70600000.0
2006-11-09 05:57:00,0.66491,0.66503,0.66485,0.66485,119100000.0
2006-11-09 05:58:00,0.66494,0.66496,0.66494,0.66496,26200000.0
2006-11-09 05:59:00,0.66515,0.66515,0.665,0.66505,58999999.0
2006-11-09 06:00:00,0.66494,0.66507,0.66492,0.66503,91899998.0
2006-11-09 06:01:00,0.66513,0.66513,0.66496,0.66502,68400002.0
2006-11-09 06:02:00,0.66502,0.6651,0.66493,0.66507,95699999.0
2006-11-09 06:03:00,0.66505,0.66505,0.66494,0.66494,22300000.0
2006-11-09 06:04:00,0.66499,0.66507,0.66498,0.665,83799998.0
2006-11-09 06:05:00,0.66508,0.66508,0.66494,0.66503,105099999.0
2006-11-09 06:06:00,0.66498,0.66502,0.66491,0.66502,43700000.0
2006-11-09 06:07:00,0.66506,0.66507,0.66496,0.66497,94000001.0
2006-11-09 06:08:00,0.66499,0.66512,0.66499,0.66512,82500000.0
2006-11-09 06:09:00,0.66509,0.66515,0.66498,0.66515,120300002.0
2006-11-09 06:10:00,0.66513,0.66525,0.66505,0.66512,69299999.0
2006-11-09 06:11:00,0.665,0.66502,0.665,0.66502,40299998.0
2006-11-09 06:12:00,0.665,0.66511,0.66497,0.66498,58200000.0
2006-11-09 06:13:00,0.66499,0.66506,0.66494,0.66506,73800000.0
2006-11-09 06:14:00,0.6651,0.66515,0.6651,0.6651,45499999.0
2006-11-09 06:15:00,0.66508,0.66511,0.66502,0.66507,49800000.0
2006-11-09 06:16:00,0.665,0.665,0.6648,0.66497,108400002.0
2006-11-09 06:17:00,0.66505,0.66507,0.66495,0.665,68900000.0
2006-11-09 06:18:00,0.6649,0.66505,0.6649,0.66495,87999999.0
2006-11-09 06:19:00,0.665,0.66507,0.665,0.66507,51099998.0
2006-11-09 06:20:00,0.665,0.66505,0.665,0.66505,63600000.0
2006-11-09 06:21:00,0.66513,0.66521,0.66513,0.66521,33800001.0
2006-11-09 06:22:00,0.6652,0.6652,0.66518,0.66518,37400001.0
2006-11-09 06:23:00,0.66523,0.66527,0.665,0.66524,72000000.0
2006-11-09 06:24:00,0.66523,0.66523,0.66503,0.66503,147299999.0
2006-11-09 06:25:00,0.66505,0.66526,0.66505,0.66524,115500001.0
2006-11-09 06:26:00,0.66521,0.66524,0.66518,0.6652,66399998.0
2006-11-09 06:27:00,0.66519,0.66522,0.66512,0.66522,194000003.0
2006-11-09 06:28:00,0.66523,0.66525,0.66514,0.66516,87699999.0
2006-11-09 06:29:00,0.66525,0.66528,0.66524,0.66527,80400001.0
2006-11-09 06:30:00,0.66521,0.66533,0.66521,0.66524,54100001.0
2006-11-09 06:31:00,0.66535,0.66538,0.66526,0.6653,101899999.0
2006-11-09 06:32:00,0.66532,0.66538,0.66528,0.66531,102500000.0
2006-11-09 06:33:00,0.66493,0.66551,0.66493,0.66551,58000000.0
2006-11-09 06:34:00,0.6652,0.66525,0.66517,0.66517,69200000.0
2006-11-09 06:35:00,0.6652,0.66533,0.6652,0.66533,75599999.0
2006-11-09 06:36:00,0.66522,0.66539,0.66522,0.66535,80500000.0
2006-11-09 06:37:00,0.6653,0.66535,0.6653,0.66535,58399999.0
2006-11-09 06:38:00,0.66532,0.6654,0.66528,0.66532,31900000.0
2006-11-09 06:39:00,0.66544,0.66547,0.66542,0.66547,48600000.0
2006-11-09 06:40:00,0.66527,0.66535,0.66527,0.6653,23000000.0
2006-11-09 06:41:00,0.6653,0.66535,0.66525,0.6653,43700000.0
2006-11-09 06:42:00,0.66515,0.66538,0.66515,0.66538,68599999.0
2006-11-09 06:43:00,0.66534,0.66535,0.66512,0.66515,67000000.0
2006-11-09 06:44:00,0.66506,0.66506,0.66494,0.66505,136400000.0
2006-11-09 06:45:00,0.66506,0.66512,0.66503,0.66507,92100000.0
2006-11-09 06:46:00,0.66505,0.6651,0.66498,0.6651,120400000.0
2006-11-09 06:47:00,0.66505,0.66516,0.665,0.66502,126000000.0
2006-11-09 06:48:00,0.66517,0.66517,0.6649,0.66509,77299999.0
2006-11-09 06:49:00,0.66498,0.66503,0.66487,0.665,78100000.0
2006-11-09 06:50:00,0.66507,0.66507,0.66495,0.66496,45500000.0
2006-11-09 06:51:00,0.66488,0.6651,0.66488,0.66493,144199999.0
2006-11-09 06:52:00,0.66492,0.66502,0.66491,0.66497,124499999.0
2006-11-09 06:53:00,0.66513,0.66526,0.66499,0.6651,78200000.0
2006-11-09 06:54:00,0.6651,0.66513,0.6651,0.6651,27000000.0
2006-11-09 06:55:00,0.66511,0.66534,0.66511,0.66524,132999998.0
2006-11-09 06:56:00,0.66526,0.66526,0.66508,0.66511,80000001.0
2006-11-09 06:57:00,0.66512,0.66538,0.665,0.66538,36900000.0
2006-11-09 06:58:00,0.66525,0.66547,0.66525,0.66543,114999998.0
2006-11-09 06:59:00,0.6653,0.66545,0.6653,0.66545,113700002.0
2006-11-09 07:00:00,0.66543,0.66544,0.66527,0.66528,81999999.0
2006-11-09 07:01:00,0.66535,0.66535,0.66528,0.66528,24799999.0
2006-11-09 07:02:00,0.66529,0.66545,0.66527,0.66542,108200000.0
2006-11-09 07:03:00,0.66547,0.66547,0.66537,0.66543,119300001.0
2006-11-09 07:04:00,0.66539,0.66544,0.66539,0.66541,24700000.0
2006-11-09 07:05:00,0.66524,0.66535,0.66507,0.66535,103599998.0
2006-11-09 07:06:00,0.66537,0.66537,0.66521,0.66525,105299998.0
2006-11-09 07:07:00,0.66508,0.66517,0.66489,0.66517,89700000.0
2006-11-09 07:08:00,0.66527,0.6653,0.66507,0.6652,84700000.0
2006-11-09 07:09:00,0.66521,0.66531,0.66521,0.66521,90900000.0
2006-11-09 07:10:00,0.66513,0.66514,0.66491,0.66494,105399998.0
2006-11-09 07:11:00,0.66484,0.6649,0.66452,0.66486,104799999.0
2006-11-09 07:12:00,0.66484,0.66495,0.66484,0.66493,100400002.0
2006-11-09 07:13:00,0.66496,0.66496,0.6648,0.6648,73800001.0
2006-11-09 07:14:00,0.6648,0.665,0.66476,0.665,94400003.0
2006-11-09 07:15:00,0.66497,0.66504,0.6649,0.66495,39700000.0
2006-11-09 07:16:00,0.66498,0.665,0.66495,0.66495,61400000.0
2006-11-09 07:17:00,0.66489,0.66489,0.66486,0.66486,30300000.0
2006-11-09 07:18:00,0.66481,0.66497,0.66477,0.66497,143599998.0
2006-11-09 07:19:00,0.665,0.665,0.6649,0.6649,26300001.0
2006-11-09 07:20:00,0.66497,0.665,0.66482,0.665,103199999.0
2006-11-09 07:21:00,0.6648,0.66486,0.6648,0.6648,66099999.0
2006-11-09 07:22:00,0.6649,0.6649,0.66475,0.66486,55500001.0
2006-11-09 07:23:00,0.6648,0.665,0.6648,0.665,83900000.0
2006-11-09 07:24:00,0.66493,0.66496,0.66479,0.66479,67900001.0
2006-11-09 07:25:00,0.66477,0.66492,0.66465,0.66465,106399999.0
2006-11-09 07:26:00,0.66497,0.66504,0.66497,0.665,37599999.0
2006-11-09 07:27:00,0.66504,0.66504,0.66497,0.66501,100200000.0
2006-11-09 07:28:00,0.66504,0.66504,0.66468,0.66468,90399999.0
2006-11-09 07:29:00,0.66497,0.66502,0.66484,0.66498,152999996.0
2006-11-09 07:30:00,0.66495,0.66503,0.6649,0.66503,89200002.0
2006-11-09 07:31:00,0.665,0.66505,0.66495,0.66505,105599998.0
2006-11-09 07:32:00,0.66502,0.66504,0.66489,0.6649,88900000.0
2006-11-09 07:33:00,0.66489,0.66511,0.66484,0.66511,83599998.0
2006-11-09 07:34:00,0.66486,0.6652,0.66486,0.66516,104600000.0
2006-11-09 07:35:00,0.66505,0.66517,0.66504,0.6651,59700000.0
2006-11-09 07:36:00,0.66515,0.66522,0.66515,0.66517,76900001.0
2006-11-09 07:37:00,0.66515,0.66515,0.66505,0.6651,83200000.0
2006-11-09 07:38:00,0.66515,0.66515,0.66505,0.66515,115700000.0
2006-11-09 07:39:00,0.66504,0.66504,0.66489,0.66491,53900000.0
2006-11-09 07:40:00,0.6649,0.66511,0.6649,0.66499,123399999.0
2006-11-09 07:41:00,0.66493,0.66495,0.66485,0.66495,19000000.0
2006-11-09 07:42:00,0.66495,0.66495,0.6649,0.66495,17600000.0
2006-11-09 07:43:00,0.66498,0.66503,0.66481,0.66481,124300000.0
2006-11-09 07:44:00,0.66489,0.66498,0.66489,0.66498,62199998.0
2006-11-09 07:45:00,0.66497,0.66498,0.66485,0.66493,186500001.0
2006-11-09 07:46:00,0.66495,0.66496,0.66474,0.66496,109600001.0
2006-11-09 07:47:00,0.66504,0.66504,0.66493,0.66499,64100002.0
2006-11-09 07:48:00,0.665,0.665,0.66477,0.66495,42600000.0
2006-11-09 07:49:00,0.66498,0.66503,0.6648,0.6648,96900000.0
2006-11-09 07:50:00,0.66496,0.66504,0.66484,0.66493,107000000.0
2006-11-09 07:51:00,0.66494,0.66502,0.6649,0.6649,145399999.0
2006-11-09 07:52:00,0.665,0.66503,0.6649,0.6649,69300000.0
2006-11-09 07:53:00,0.66487,0.6649,0.66478,0.66478,39100000.0
2006-11-09 07:54:00,0.66478,0.66485,0.6647,0.66478,56000000.0
2006-11-09 07:55:00,0.66483,0.66502,0.66483,0.66489,76699999.0
2006-11-09 07:56:00,0.66497,0.66498,0.66461,0.66486,116599999.0
2006-11-09 07:57:00,0.665,0.665,0.6649,0.665,48100000.0
2006-11-09 07:58:00,0.66499,0.66508,0.66487,0.66499,86199999.0
2006-11-09 07:59:00,0.66515,0.66515,0.66505,0.6651,65400000.0
2006-11-09 08:00:00,0.66496,0.66518,0.66496,0.665,153600001.0
2006-11-09 08:01:00,0.66497,0.66497,0.66482,0.66482,114600001.0
2006-11-09 08:02:00,0.66485,0.66502,0.66482,0.6649,86099999.0
2006-11-09 08:03:00,0.66485,0.66485,0.66472,0.66484,75000000.0
2006-11-09 08:04:00,0.66486,0.66486,0.66475,0.66477,66599999.0
2006-11-09 08:05:00,0.66481,0.66485,0.66453,0.66453,58200001.0
2006-11-09 08:06:00,0.66467,0.66516,0.66467,0.66511,174399998.0
2006-11-09 08:07:00,0.665,0.66515,0.665,0.66512,100000000.0
2006-11-09 08:08:00,0.66506,0.6651,0.66494,0.6651,116099999.0
2006-11-09 08:09:00,0.66508,0.66512,0.66494,0.6651,82999999.0
2006-11-09 08:10:00,0.66519,0.66519,0.66491,0.66507,92500000.0
2006-11-09 08:11:00,0.66518,0.66526,0.66507,0.66516,61300000.0
2006-11-09 08:12:00,0.66507,0.6652,0.66507,0.66518,20700000.0
2006-11-09 08:13:00,0.66514,0.6653,0.66514,0.6653,52600000.0
2006-11-09 08:14:00,0.66525,0.66528,0.66517,0.66521,146899999.0
2006-11-09 08:15:00,0.66518,0.66533,0.66518,0.66526,204700004.0
2006-11-09 08:16:00,0.66526,0.66536,0.66525,0.66528,56400000.0
2006-11-09 08:17:00,0.66523,0.66534,0.66523,0.66533,67599997.0
2006-11-09 08:18:00,0.66521,0.6653,0.6652,0.6652,104299999.0
2006-11-09 08:19:00,0.66529,0.66538,0.66524,0.66527,104800001.0
2006-11-09 08:20:00,0.66531,0.66531,0.66508,0.66512,170900004.0
2006-11-09 08:21:00,0.665,0.66514,0.665,0.66503,49399999.0
2006-11-09 08:22:00,0.66509,0.66509,0.66498,0.66498,38300000.0
2006-11-09 08:23:00,0.66514,0.66517,0.66514,0.66517,19000000.0
2006-11-09 08:24:00,0.66529,0.66529,0.66514,0.66525,80499999.0
2006-11-09 08:25:00,0.6652,0.6652,0.66497,0.66497,41000000.0
2006-11-09 08:26:00,0.66512,0.66526,0.66512,0.6652,35000000.0
2006-11-09 08:27:00,0.66528,0.6654,0.66528,0.66534,82100001.0
2006-11-09 08:28:00,0.66535,0.66545,0.66535,0.66543,60100000.0
2006-11-09 08:29:00,0.66541,0.66541,0.6653,0.6653,21300000.0
2006-11-09 08:30:00,0.6654,0.6655,0.66537,0.66537,100300000.0
2006-11-09 08:31:00,0.66541,0.66547,0.66536,0.66541,64900001.0
2006-11-09 08:32:00,0.66517,0.66545,0.66515,0.66515,173100000.0
2006-11-09 08:33:00,0.66535,0.66548,0.66525,0.66544,71100000.0
2006-11-09 08:34:00,0.66556,0.66561,0.66551,0.66561,118499997.0
2006-11-09 08:35:00,0.66554,0.66571,0.66554,0.66569,59600000.0
2006-11-09 08:36:00,0.66559,0.66579,0.66556,0.66556,74200000.0
2006-11-09 08:37:00,0.66577,0.66578,0.66577,0.66578,23100001.0
2006-11-09 08:38:00,0.66561,0.66574,0.66551,0.6657,109799999.0
2006-11-09 08:39:00,0.6658,0.66587,0.6658,0.6658,112999999.0
2006-11-09 08:40:00,0.6658,0.6658,0.66568,0.66568,78900001.0
2006-11-09 08:41:00,0.66573,0.66583,0.6657,0.6657,29999999.0
2006-11-09 08:42:00,0.66582,0.66582,0.66564,0.66564,52599999.0
2006-11-09 08:43:00,0.66569,0.66587,0.6656,0.66569,126500001.0
2006-11-09 08:44:00,0.66568,0.66568,0.66555,0.6656,53400000.0
2006-11-09 08:45:00,0.66571,0.66571,0.66563,0.66563,24800000.0
2006-11-09 08:46:00,0.66569,0.6657,0.66552,0.66569,61599999.0
2006-11-09 08:47:00,0.66575,0.6658,0.6657,0.6657,83799999.0
2006-11-09 08:48:00,0.66567,0.6658,0.66567,0.6658,52000000.0
2006-11-09 08:49:00,0.6657,0.6657,0.66567,0.66567,19100000.0
2006-11-09 08:50:00,0.66576,0.66576,0.66566,0.6657,80400001.0
2006-11-09 08:51:00,0.66569,0.66577,0.66563,0.66569,109099999.0
2006-11-09 08:52:00,0.66558,0.66574,0.66558,0.66574,123199999.0
2006-11-09 08:53:00,0.66571,0.66571,0.66555,0.66555,106000000.0
2006-11-09 08:54:00,0.66562,0.66572,0.66562,0.66567,93200001.0
2006-11-09 08:55:00,0.66568,0.66568,0.66551,0.66567,85200000.0
2006-11-09 08:56:00,0.66565,0.66568,0.6654,0.66542,53199999.0
2006-11-09 08:57:00,0.66562,0.66562,0.66554,0.66555,35100000.0
2006-11-09 08:58:00,0.66557,0.66567,0.66555,0.66567,89799999.0
2006-11-09 08:59:00,0.66568,0.66568,0.66555,0.66562,51700000.0
2006-11-09 09:00:00,0.66555,0.66568,0.66555,0.66568,64100000.0
2006-11-09 09:01:00,0.66547,0.66548,0.66545,0.66548,51000001.0
2006-11-09 09:02:00,0.66544,0.66551,0.66537,0.66542,110400000.0
2006-11-09 09:03:00,0.66549,0.66549,0.6652,0.66536,151900000.0
2006-11-09 09:04:00,0.66562,0.66562,0.66549,0.66553,79599999.0
2006-11-09 09:05:00,0.66552,0.66568,0.66551,0.66568,73300000.0
2006-11-09 09:06:00,0.66557,0.66572,0.66557,0.66568,154400001.0
2006-11-09 09:07:00,0.66562,0.66569,0.66552,0.66561,84400000.0
2006-11-09 09:08:00,0.66572,0.66572,0.66559,0.66562,76599997.0
2006-11-09 09:09:00,0.66563,0.66577,0.66551,0.66552,102799998.0
2006-11-09 09:10:00,0.66554,0.66571,0.66545,0.66562,112400000.0
2006-11-09 09:11:00,0.66567,0.6658,0.66564,0.66575,122799996.0
2006-11-09 09:12:00,0.66575,0.66578,0.66561,0.66567,168500000.0
2006-11-09 09:13:00,0.66581,0.66582,0.66563,0.66563,82800002.0
2006-11-09 09:14:00,0.66572,0.66572,0.66563,0.66567,25400000.0
2006-11-09 09:15:00,0.66565,0.6658,0.66565,0.6658,71600000.0
2006-11-09 09:16:00,0.66583,0.66583,0.66562,0.66571,72600000.0
2006-11-09 09:17:00,0.6657,0.66589,0.6657,0.6657,93900000.0
2006-11-09 09:18:00,0.6657,0.66579,0.6657,0.66572,103200000.0
2006-11-09 09:19:00,0.66594,0.66611,0.66594,0.66594,61600000.0
2006-11-09 09:20:00,0.66594,0.66597,0.66581,0.66589,124399999.0
2006-11-09 09:21:00,0.66582,0.66585,0.66575,0.66575,65599999.0
2006-11-09 09:22:00,0.66598,0.66607,0.66598,0.66607,24200000.0
2006-11-09 09:23:00,0.66592,0.66607,0.66592,0.66603,114399999.0
2006-11-09 09:24:00,0.66598,0.66598,0.66591,0.66591,50500000.0
2006-11-09 09:25:00,0.66596,0.66596,0.6658,0.6658,99900001.0
2006-11-09 09:26:00,0.66586,0.66595,0.66582,0.66582,58099999.0
2006-11-09 09:27:00,0.6658,0.66585,0.66573,0.66573,38700000.0
2006-11-09 09:28:00,0.66583,0.66593,0.66583,0.6659,43900000.0
2006-11-09 09:29:00,0.66598,0.66598,0.66587,0.66593,35100000.0
2006-11-09 09:30:00,0.66594,0.66597,0.66579,0.66579,48300000.0
2006-11-09 09:31:00,0.66576,0.66577,0.66566,0.66577,74300000.0
2006-11-09 09:32:00,0.66572,0.66572,0.66532,0.66532,100600000.0
2006-11-09 09:33:00,0.66531,0.66551,0.66505,0.66506,116600000.0
2006-11-09 09:34:00,0.66495,0.66495,0.66478,0.66484,60500000.0
2006-11-09 09:35:00,0.66468,0.66476,0.66437,0.66448,146400000.0
2006-11-09 09:36:00,0.6641,0.66446,0.66406,0.66446,97900000.0
2006-11-09 09:37:00,0.66459,0.6646,0.66448,0.66448,155800001.0
2006-11-09 09:38:00,0.66445,0.66445,0.66432,0.66439,106299999.0
2006-11-09 09:39:00,0.66443,0.66459,0.66437,0.66446,122099999.0
2006-11-09 09:40:00,0.66445,0.66445,0.66438,0.66438,72399999.0
2006-11-09 09:41:00,0.66431,0.66437,0.66409,0.66409,70200000.0
2006-11-09 09:42:00,0.66388,0.66405,0.66372,0.66404,79100000.0
2006-11-09 09:43:00,0.66404,0.66426,0.66404,0.66416,117000001.0
2006-11-09 09:44:00,0.66416,0.66416,0.66403,0.66403,66999999.0
2006-11-09 09:45:00,0.66377,0.6642,0.66377,0.66402,111500000.0
2006-11-09 09:46:00,0.66413,0.6643,0.66413,0.6643,33300000.0
2006-11-09 09:47:00,0.66416,0.66416,0.66396,0.6641,51800000.0
2006-11-09 09:48:00,0.6639,0.66394,0.66376,0.66389,70799999.0
2006-11-09 09:49:00,0.66393,0.66411,0.66393,0.66411,77700002.0
2006-11-09 09:50:00,0.66417,0.66422,0.66414,0.66417,71800000.0
2006-11-09 09:51:00,0.66415,0.66417,0.6641,0.66415,45900001.0
2006-11-09 09:52:00,0.66406,0.66408,0.664,0.66408,63599998.0
2006-11-09 09:53:00,0.66406,0.6642,0.66402,0.6641,95100001.0
2006-11-09 09:54:00,0.6641,0.66427,0.66404,0.66427,71499999.0
2006-11-09 09:55:00,0.6641,0.6641,0.66383,0.66393,81899999.0
2006-11-09 09:56:00,0.66406,0.66406,0.66384,0.66396,169500004.0
2006-11-09 09:57:00,0.66399,0.66412,0.66394,0.66412,98999999.0
2006-11-09 09:58:00,0.6641,0.66416,0.664,0.664,60100001.0
2006-11-09 09:59:00,0.66402,0.6642,0.66402,0.6642,59299999.0
2006-11-09 10:00:00,0.66422,0.66432,0.66416,0.66432,50200000.0
2006-11-09 10:01:00,0.66439,0.66457,0.66439,0.66445,84900001.0
2006-11-09 10:02:00,0.66443,0.66454,0.66439,0.66445,146400001.0
2006-11-09 10:03:00,0.66455,0.6646,0.66445,0.6645,104800000.0
2006-11-09 10:04:00,0.66458,0.6646,0.66444,0.66444,80799999.0
2006-11-09 10:05:00,0.6645,0.6649,0.6645,0.66458,101399998.0
2006-11-09 10:06:00,0.66493,0.66495,0.6647,0.66493,99500000.0
2006-11-09 10:07:00,0.66488,0.66492,0.66482,0.66489,155000001.0
2006-11-09 10:08:00,0.66486,0.665,0.66479,0.665,61899999.0
2006-11-09 10:09:00,0.66483,0.66506,0.66483,0.66505,86600001.0
2006-11-09 10:10:00,0.66498,0.66504,0.66497,0.66499,61100000.0
2006-11-09 10:11:00,0.66497,0.66497,0.66493,0.66493,49300000.0
2006-11-09 10:12:00,0.66492,0.66508,0.66492,0.66508,46299998.0
2006-11-09 10:13:00,0.6651,0.66518,0.66504,0.66508,104499999.0
2006-11-09 10:14:00,0.66505,0.66505,0.66502,0.66502,18300000.0
2006-11-09 10:15:00,0.66505,0.66505,0.66498,0.66498,27900000.0
2006-11-09 10:16:00,0.66511,0.66518,0.66502,0.66502,111399999.0
2006-11-09 10:17:00,0.6651,0.66517,0.6651,0.66517,72600000.0
2006-11-09 10:18:00,0.66517,0.66517,0.665,0.66512,104900000.0
2006-11-09 10:19:00,0.66506,0.66517,0.66506,0.66507,80700000.0
2006-11-09 10:20:00,0.66488,0.66488,0.66434,0.66445,106200000.0
2006-11-09 10:21:00,0.66459,0.66467,0.66445,0.6646,135200002.0
2006-11-09 10:22:00,0.66456,0.66458,0.66432,0.66432,62600000.0
2006-11-09 10:23:00,0.66438,0.66438,0.66419,0.66423,162500001.0
2006-11-09 10:24:00,0.6643,0.66437,0.66419,0.66419,89499998.0
2006-11-09 10:25:00,0.66411,0.66421,0.66411,0.66421,53400000.0
2006-11-09 10:26:00,0.66419,0.66442,0.66419,0.6643,96500001.0
2006-11-09 10:27:00,0.66438,0.66438,0.66424,0.6643,118099996.0
2006-11-09 10:28:00,0.6643,0.6643,0.66418,0.6642,57800000.0
2006-11-09 10:29:00,0.66428,0.66428,0.66409,0.66409,29400000.0
2006-11-09 10:30:00,0.66403,0.66411,0.66391,0.66411,76099999.0
2006-11-09 10:31:00,0.66411,0.66422,0.66411,0.66419,86799999.0
2006-11-09 10:32:00,0.66412,0.66425,0.66408,0.66425,90300000.0
2006-11-09 10:33:00,0.66427,0.66427,0.66414,0.66414,30200000.0
2006-11-09 10:34:00,0.66407,0.66413,0.66403,0.66413,62200000.0
2006-11-09 10:35:00,0.66404,0.66423,0.66404,0.66423,119499999.0
2006-11-09 10:36:00,0.66417,0.66424,0.66417,0.66424,71399999.0
2006-11-09 10:37:00,0.66422,0.66436,0.66422,0.66433,118300002.0
2006-11-09 10:38:00,0.66404,0.66417,0.66383,0.66388,101699999.0
2006-11-09 10:39:00,0.66416,0.6644,0.66414,0.6642,79800000.0
2006-11-09 10:40:00,0.66428,0.66428,0.6641,0.66425,104900000.0
2006-11-09 10:41:00,0.6642,0.66433,0.66416,0.66416,116200000.0
2006-11-09 10:42:00,0.66434,0.66438,0.66429,0.66438,75399999.0
2006-11-09 10:43:00,0.66427,0.66435,0.66427,0.6643,131800000.0
2006-11-09 10:44:00,0.66433,0.66433,0.66422,0.6643,82199998.0
2006-11-09 10:45:00,0.66435,0.6644,0.66425,0.6644,115700000.0
2006-11-09 10:46:00,0.6643,0.6643,0.66418,0.66418,80800000.0
2006-11-09 10:47:00,0.66398,0.66423,0.66397,0.66423,124699998.0
2006-11-09 10:48:00,0.66428,0.66442,0.66427,0.66442,72300000.0
2006-11-09 10:49:00,0.66445,0.66445,0.6644,0.6644,109700000.0
2006-11-09 10:50:00,0.66448,0.66448,0.66434,0.66438,100000001.0
2006-11-09 10:51:00,0.66448,0.66452,0.6642,0.66452,58899999.0
2006-11-09 10:52:00,0.66443,0.66453,0.66433,0.66453,72699999.0
2006-11-09 10:53:00,0.66455,0.66455,0.66447,0.66455,78299997.0
2006-11-09 10:54:00,0.66445,0.66459,0.66445,0.66456,50900000.0
2006-11-09 10:55:00,0.66455,0.66455,0.66455,0.66455,74199999.0
2006-11-09 10:56:00,0.66452,0.66455,0.6645,0.6645,35100000.0
2006-11-09 10:57:00,0.6645,0.66455,0.66448,0.6645,75800000.0
2006-11-09 10:58:00,0.66447,0.66449,0.66437,0.66443,95900001.0
2006-11-09 10:59:00,0.66437,0.66438,0.66425,0.66425,86799999.0
2006-11-09 11:00:00,0.66415,0.6642,0.66388,0.66408,128800000.0
2006-11-09 11:01:00,0.66409,0.66427,0.66405,0.66406,120500000.0
2006-11-09 11:02:00,0.66397,0.66413,0.66392,0.66395,119000000.0
2006-11-09 11:03:00,0.66393,0.66413,0.6639,0.66404,123400001.0
2006-11-09 11:04:00,0.664,0.66408,0.66388,0.66391,61200000.0
2006-11-09 11:05:00,0.66405,0.66405,0.66395,0.66405,65300000.0
2006-11-09 11:06:00,0.66399,0.66404,0.66398,0.664,71700000.0
2006-11-09 11:07:00,0.66408,0.66417,0.66406,0.66408,107500001.0
2006-11-09 11:08:00,0.66405,0.66415,0.66405,0.66413,42100001.0
2006-11-09 11:09:00,0.66411,0.66423,0.66411,0.66423,47900000.0
2006-11-09 11:10:00,0.66417,0.66422,0.66397,0.66416,80399999.0
2006-11-09 11:11:00,0.6641,0.6641,0.66399,0.66409,92799998.0
2006-11-09 11:12:00,0.664,0.664,0.66373,0.66391,111099997.0
2006-11-09 11:13:00,0.66381,0.66389,0.66378,0.66385,122999999.0
2006-11-09 11:14:00,0.66381,0.66387,0.66374,0.66374,127799999.0
2006-11-09 11:15:00,0.66386,0.66386,0.66375,0.66382,94400001.0
2006-11-09 11:16:00,0.66384,0.66387,0.66361,0.66387,68100000.0
2006-11-09 11:17:00,0.6639,0.66394,0.66389,0.66392,101400001.0
2006-11-09 11:18:00,0.6639,0.66405,0.6639,0.66405,147799998.0
2006-11-09 11:19:00,0.6639,0.66419,0.6639,0.66412,79200000.0
2006-11-09 11:20:00,0.66406,0.66406,0.66395,0.66402,78499999.0
2006-11-09 11:21:00,0.66406,0.66419,0.66406,0.66412,60500000.0
2006-11-09 11:22:00,0.66414,0.66418,0.66403,0.6641,109399998.0
2006-11-09 11:23:00,0.66425,0.66425,0.66413,0.66413,84500000.0
2006-11-09 11:24:00,0.66417,0.66433,0.66417,0.66418,127300000.0
2006-11-09 11:25:00,0.66409,0.66415,0.66401,0.66412,117300000.0
2006-11-09 11:26:00,0.66417,0.66417,0.66405,0.6641,134799996.0
2006-11-09 11:27:00,0.66422,0.66422,0.66418,0.6642,76499999.0
2006-11-09 11:28:00,0.66423,0.66423,0.6641,0.66415,106099999.0
2006-11-09 11:29:00,0.6642,0.66426,0.66415,0.66415,85600000.0
2006-11-09 11:30:00,0.66431,0.66458,0.66431,0.66452,78800001.0
2006-11-09 11:31:00,0.66464,0.66487,0.66462,0.66463,111299999.0
2006-11-09 11:32:00,0.66455,0.6646,0.66441,0.66441,96800000.0
2006-11-09 11:33:00,0.6644,0.66445,0.66434,0.66442,39700000.0
2006-11-09 11:34:00,0.66427,0.6643,0.66412,0.66415,144999999.0
2006-11-09 11:35:00,0.66418,0.66421,0.66406,0.66421,91799999.0
2006-11-09 11:36:00,0.66415,0.66423,0.66406,0.66423,52800000.0
2006-11-09 11:37:00,0.6643,0.6643,0.66416,0.66428,140300001.0
2006-11-09 11:38:00,0.66428,0.66433,0.66419,0.66433,146099998.0
2006-11-09 11:39:00,0.66428,0.66428,0.66411,0.66413,110500001.0
2006-11-09 11:40:00,0.66398,0.66417,0.66393,0.66413,121400000.0
2006-11-09 11:41:00,0.6641,0.6642,0.66406,0.66407,104700001.0
2006-11-09 11:42:00,0.66403,0.66407,0.66402,0.66403,35000000.0
2006-11-09 11:43:00,0.66403,0.66411,0.66377,0.66377,100100001.0
2006-11-09 11:44:00,0.66387,0.66397,0.66376,0.66397,47200000.0
2006-11-09 11:45:00,0.66385,0.66402,0.66379,0.66395,68800000.0
2006-11-09 11:46:00,0.66397,0.66397,0.66374,0.66381,109100001.0
2006-11-09 11:47:00,0.66388,0.66388,0.66366,0.66371,97500000.0
2006-11-09 11:48:00,0.66372,0.66383,0.66372,0.66381,84200000.0
2006-11-09 11:49:00,0.6639,0.6639,0.66364,0.66382,146100000.0
2006-11-09 11:50:00,0.66377,0.66382,0.66368,0.66382,89400000.0
2006-11-09 11:51:00,0.66387,0.66395,0.6638,0.66395,34300000.0
2006-11-09 11:52:00,0.66404,0.66406,0.66382,0.66388,86700000.0
2006-11-09 11:53:00,0.66385,0.66386,0.66368,0.66376,86900001.0
2006-11-09 11:54:00,0.66382,0.66382,0.66372,0.66382,72499999.0
2006-11-09 11:55:00,0.6638,0.66387,0.6638,0.6638,96799999.0
2006-11-09 11:56:00,0.6638,0.66385,0.6638,0.66385,65200000.0
2006-11-09 11:57:00,0.66381,0.66393,0.66381,0.66389,80300000.0
2006-11-09 11:58:00,0.66384,0.66402,0.66378,0.6638,182800001.0
2006-11-09 11:59:00,0.66369,0.66369,0.66338,0.66346,93099999.0
2006-11-09 12:00:00,0.6638,0.6638,0.6636,0.6637,63699999.0
2006-11-09 12:01:00,0.66346,0.66346,0.66322,0.66345,126099999.0
2006-11-09 12:02:00,0.6634,0.6634,0.66314,0.66326,84500000.0
2006-11-09 12:03:00,0.66324,0.66329,0.66315,0.66326,94000001.0
2006-11-09 12:04:00,0.66327,0.66327,0.66307,0.66318,99300001.0
2006-11-09 12:05:00,0.66318,0.6632,0.66313,0.6632,46100000.0
2006-11-09 12:06:00,0.66321,0.66341,0.66321,0.66326,87599999.0
2006-11-09 12:07:00,0.6632,0.66327,0.6632,0.6632,101200001.0
2006-11-09 12:08:00,0.66316,0.66333,0.66316,0.6633,70200000.0
2006-11-09 12:09:00,0.66322,0.66332,0.66315,0.66332,93099998.0
2006-11-09 12:10:00,0.66329,0.66342,0.6632,0.66342,75800000.0
2006-11-09 12:11:00,0.66343,0.66345,0.66332,0.66332,51899999.0
2006-11-09 12:12:00,0.66321,0.66331,0.66321,0.66327,84200002.0
2006-11-09 12:13:00,0.66325,0.66333,0.66323,0.66331,84500000.0
2006-11-09 12:14:00,0.66335,0.66335,0.6633,0.6633,84899999.0
2006-11-09 12:15:00,0.66335,0.66348,0.66335,0.66338,92400000.0
2006-11-09 12:16:00,0.6633,0.66334,0.6633,0.66334,88300000.0
2006-11-09 12:17:00,0.66332,0.66335,0.66326,0.66326,105899999.0
2006-11-09 12:18:00,0.66332,0.66333,0.66326,0.66333,53500000.0
2006-11-09 12:19:00,0.66331,0.66331,0.6632,0.6632,102100000.0
2006-11-09 12:20:00,0.66331,0.66331,0.66303,0.66303,95400000.0
2006-11-09 12:21:00,0.66281,0.66306,0.66281,0.66306,92700000.0
2006-11-09 12:22:00,0.6631,0.66322,0.66304,0.66319,70799998.0
2006-11-09 12:23:00,0.6631,0.66326,0.66307,0.66326,103999998.0
2006-11-09 12:24:00,0.66321,0.66321,0.66307,0.66307,16400000.0
2006-11-09 12:25:00,0.66307,0.66321,0.66307,0.66318,74499999.0
2006-11-09 12:26:00,0.66318,0.66329,0.6631,0.66323,61000000.0
2006-11-09 12:27:00,0.6632,0.66334,0.66312,0.6633,105700001.0
2006-11-09 12:28:00,0.66333,0.66344,0.66332,0.6634,81100001.0
2006-11-09 12:29:00,0.66332,0.66332,0.66325,0.66328,17600000.0
2006-11-09 12:30:00,0.66325,0.66337,0.66325,0.66336,56600000.0
2006-11-09 12:31:00,0.66345,0.66347,0.66325,0.6634,75200000.0
2006-11-09 12:32:00,0.6635,0.6635,0.66338,0.6634,124200001.0
2006-11-09 12:33:00,0.66348,0.66348,0.66341,0.66342,55900000.0
2006-11-09 12:34:00,0.66359,0.66374,0.66341,0.66347,108900000.0
2006-11-09 12:35:00,0.66343,0.66347,0.66332,0.66332,88800000.0
2006-11-09 12:36:00,0.66324,0.66344,0.66313,0.66334,85699999.0
2006-11-09 12:37:00,0.66332,0.66342,0.66329,0.66335,101200000.0
2006-11-09 12:38:00,0.66351,0.66365,0.66335,0.66349,80500000.0
2006-11-09 12:39:00,0.66344,0.66344,0.66331,0.66337,76299999.0
2006-11-09 12:40:00,0.66332,0.6636,0.6632,0.6636,109600000.0
2006-11-09 12:41:00,0.6635,0.6635,0.66341,0.66349,59000000.0
2006-11-09 12:42:00,0.66325,0.66346,0.66317,0.66317,108600000.0
2006-11-09 12:43:00,0.66352,0.66352,0.66332,0.66348,71599999.0
2006-11-09 12:44:00,0.66322,0.66324,0.66301,0.66303,83500001.0
2006-11-09 12:45:00,0.66345,0.6635,0.6634,0.6635,42200000.0
2006-11-09 12:46:00,0.6636,0.66369,0.66345,0.66345,57800000.0
2006-11-09 12:47:00,0.66359,0.66389,0.66359,0.66376,104600000.0
2006-11-09 12:48:00,0.66398,0.66423,0.66398,0.66416,82699999.0
2006-11-09 12:49:00,0.66413,0.66418,0.66403,0.66404,70800000.0
2006-11-09 12:50:00,0.66394,0.66415,0.66394,0.66395,110299999.0
2006-11-09 12:51:00,0.6641,0.6641,0.66387,0.66387,70800000.0
2006-11-09 12:52:00,0.66385,0.66401,0.66372,0.66401,128599999.0
2006-11-09 12:53:00,0.664,0.6641,0.664,0.66405,69499999.0
2006-11-09 12:54:00,0.66403,0.66412,0.66388,0.66406,97900000.0
2006-11-09 12:55:00,0.66387,0.66405,0.6638,0.66395,182299998.0
2006-11-09 12:56:00,0.66403,0.66403,0.6638,0.6638,64400000.0
2006-11-09 12:57:00,0.66392,0.66392,0.66365,0.66365,63500001.0
2006-11-09 12:58:00,0.66369,0.66377,0.66367,0.66377,116200000.0
2006-11-09 12:59:00,0.6637,0.6637,0.66343,0.6637,90499999.0
2006-11-09 13:00:00,0.66357,0.66366,0.66357,0.66363,51100000.0
2006-11-09 13:01:00,0.66378,0.66402,0.66378,0.66397,91099998.0
2006-11-09 13:02:00,0.66392,0.66394,0.66372,0.66375,111400000.0
2006-11-09 13:03:00,0.66362,0.66363,0.66342,0.66363,67500000.0
2006-11-09 13:04:00,0.6636,0.66365,0.66355,0.6636,95499999.0
2006-11-09 13:05:00,0.66355,0.66359,0.66351,0.66354,99500002.0
2006-11-09 13:06:00,0.66347,0.66351,0.6634,0.66348,98000002.0
2006-11-09 13:07:00,0.66334,0.66371,0.66334,0.66371,156699999.0
2006-11-09 13:08:00,0.66313,0.66366,0.66313,0.66324,119600002.0
2006-11-09 13:09:00,0.66375,0.66377,0.66362,0.66366,49300000.0
2006-11-09 13:10:00,0.66374,0.66381,0.6636,0.6637,70600000.0
2006-11-09 13:11:00,0.66361,0.66377,0.66356,0.66356,98299997.0
2006-11-09 13:12:00,0.66372,0.66385,0.66372,0.66373,67799998.0
2006-11-09 13:13:00,0.66362,0.66387,0.66362,0.66387,125800000.0
2006-11-09 13:14:00,0.66382,0.66387,0.66382,0.66385,46000000.0
2006-11-09 13:15:00,0.66384,0.66384,0.66374,0.6638,75099999.0
2006-11-09 13:16:00,0.66365,0.66365,0.66355,0.66355,32700000.0
2006-11-09 13:17:00,0.66353,0.66358,0.66351,0.66356,54200001.0
2006-11-09 13:18:00,0.66355,0.6638,0.66354,0.66363,63300001.0
2006-11-09 13:19:00,0.66368,0.66371,0.6636,0.66367,53200000.0
2006-11-09 13:20:00,0.66378,0.66393,0.66339,0.66349,95499999.0
2006-11-09 13:21:00,0.66373,0.66375,0.66365,0.66365,39800000.0
2006-11-09 13:22:00,0.66369,0.6638,0.66369,0.66378,29000000.0
2006-11-09 13:23:00,0.66385,0.66385,0.66371,0.66382,175700002.0
2006-11-09 13:24:00,0.66363,0.6638,0.66336,0.66344,78500000.0
2006-11-09 13:25:00,0.66385,0.66387,0.66366,0.66366,46800001.0
2006-11-09 13:26:00,0.66357,0.66359,0.66329,0.66348,139399999.0
2006-11-09 13:27:00,0.66345,0.66353,0.66335,0.66335,98800002.0
2006-11-09 13:28:00,0.66342,0.66349,0.66328,0.66329,114700000.0
2006-11-09 13:29:00,0.66339,0.66345,0.66335,0.66343,125300000.0
2006-11-09 13:30:00,0.66327,0.66343,0.66324,0.6633,83400000.0
2006-11-09 13:31:00,0.66322,0.66354,0.6632,0.66354,41000000.0
2006-11-09 13:32:00,0.66352,0.66352,0.66341,0.66346,77900000.0
2006-11-09 13:33:00,0.66352,0.66357,0.6635,0.66357,91900002.0
2006-11-09 13:34:00,0.66345,0.66353,0.66337,0.66353,73400000.0
2006-11-09 13:35:00,0.66371,0.66374,0.6636,0.6636,88299998.0
2006-11-09 13:36:00,0.66382,0.66384,0.66371,0.6638,101000001.0
2006-11-09 13:37:00,0.66381,0.66381,0.66371,0.66373,119399999.0
2006-11-09 13:38:00,0.66363,0.66363,0.66346,0.66355,80400000.0
2006-11-09 13:39:00,0.66355,0.66355,0.6635,0.6635,89600000.0
2006-11-09 13:40:00,0.6635,0.66362,0.66347,0.66362,65099999.0
2006-11-09 13:41:00,0.66365,0.66382,0.66359,0.6638,112400000.0
2006-11-09 13:42:00,0.66368,0.66385,0.66358,0.66372,72500000.0
2006-11-09 13:43:00,0.6638,0.6638,0.66376,0.66378,59800001.0
2006-11-09 13:44:00,0.66377,0.6638,0.6636,0.66375,126800000.0
2006-11-09 13:45:00,0.66374,0.66396,0.66374,0.66394,113900000.0
2006-11-09 13:46:00,0.6639,0.66399,0.66387,0.66392,100100000.0
2006-11-09 13:47:00,0.6638,0.66393,0.6638,0.66393,60999999.0
2006-11-09 13:48:00,0.66405,0.6641,0.66397,0.66399,62800001.0
2006-11-09 13:49:00,0.66403,0.66403,0.66393,0.66393,47100000.0
2006-11-09 13:50:00,0.66395,0.66395,0.66385,0.66395,20700000.0
2006-11-09 13:51:00,0.66385,0.66397,0.66383,0.66397,121299999.0
2006-11-09 13:52:00,0.664,0.664,0.66385,0.66395,88500000.0
2006-11-09 13:53:00,0.6637,0.66384,0.66325,0.66325,103199999.0
2006-11-09 13:54:00,0.66395,0.66397,0.6639,0.66397,76599999.0
2006-11-09 13:55:00,0.66389,0.66396,0.66359,0.66375,103500000.0
2006-11-09 13:56:00,0.66392,0.66399,0.6639,0.6639,55499998.0
2006-11-09 13:57:00,0.66392,0.66392,0.66355,0.66355,46400000.0
2006-11-09 13:58:00,0.66354,0.66354,0.66341,0.66349,48100000.0
2006-11-09 13:59:00,0.66358,0.66374,0.66358,0.66364,102700002.0
2006-11-09 14:00:00,0.66364,0.66371,0.66344,0.66367,57300001.0
2006-11-09 14:01:00,0.66371,0.66388,0.66356,0.66388,86499999.0
2006-11-09 14:02:00,0.66391,0.66399,0.66377,0.66387,130400000.0
2006-11-09 14:03:00,0.66393,0.66401,0.66386,0.66387,73200001.0
2006-11-09 14:04:00,0.6639,0.66392,0.66384,0.66392,95599999.0
2006-11-09 14:05:00,0.6639,0.664,0.66388,0.6639,122200000.0
2006-11-09 14:06:00,0.66402,0.66408,0.66394,0.66398,124299999.0
2006-11-09 14:07:00,0.66395,0.66397,0.66389,0.66394,33500000.0
2006-11-09 14:08:00,0.6638,0.66398,0.66376,0.66398,80599999.0
2006-11-09 14:09:00,0.66397,0.66397,0.66381,0.66383,76499999.0
2006-11-09 14:10:00,0.66394,0.66396,0.66392,0.66396,49900000.0
2006-11-09 14:11:00,0.664,0.664,0.66395,0.66395,22200000.0
2006-11-09 14:12:00,0.66396,0.66406,0.66388,0.66388,27900000.0
2006-11-09 14:13:00,0.6638,0.66385,0.6637,0.6638,72999998.0
2006-11-09 14:14:00,0.66381,0.66393,0.66381,0.66383,120600000.0
2006-11-09 14:15:00,0.66378,0.66384,0.66376,0.66384,74800000.0
2006-11-09 14:16:00,0.66375,0.66385,0.66375,0.66382,33200000.0
2006-11-09 14:17:00,0.6638,0.6638,0.66363,0.66373,109899998.0
2006-11-09 14:18:00,0.6637,0.66383,0.66361,0.66383,146000000.0
2006-11-09 14:19:00,0.66376,0.66382,0.66364,0.66367,106399999.0
2006-11-09 14:20:00,0.66355,0.66365,0.66337,0.66365,82799999.0
2006-11-09 14:21:00,0.66367,0.66367,0.66356,0.66359,78800000.0
2006-11-09 14:22:00,0.66354,0.66364,0.66354,0.66357,68499998.0
2006-11-09 14:23:00,0.66344,0.66353,0.66337,0.66337,47400000.0
2006-11-09 14:24:00,0.6635,0.66359,0.66348,0.66348,108500001.0
2006-11-09 14:25:00,0.66351,0.66355,0.66334,0.66335,90199999.0
2006-11-09 14:26:00,0.66342,0.66345,0.66342,0.66343,55500000.0
2006-11-09 14:27:00,0.66346,0.66352,0.66342,0.66342,97199998.0
2006-11-09 14:28:00,0.66326,0.66352,0.66304,0.66332,122800001.0
2006-11-09 14:29:00,0.66332,0.66354,0.66323,0.66352,82800000.0
2006-11-09 14:30:00,0.6636,0.66368,0.66348,0.66368,52700000.0
2006-11-09 14:31:00,0.66355,0.66376,0.66345,0.66358,118000001.0
2006-11-09 14:32:00,0.66368,0.66377,0.66363,0.66373,86799998.0
2006-11-09 14:33:00,0.6638,0.6638,0.66373,0.66373,58100000.0
2006-11-09 14:34:00,0.6638,0.6638,0.66357,0.66376,50400001.0
2006-11-09 14:35:00,0.66372,0.66381,0.66372,0.66372,78500000.0
2006-11-09 14:36:00,0.66372,0.66372,0.66362,0.66362,42300000.0
2006-11-09 14:37:00,0.66358,0.66358,0.66335,0.66357,59999999.0
2006-11-09 14:38:00,0.66366,0.66366,0.66352,0.66356,70100000.0
2006-11-09 14:39:00,0.66338,0.66358,0.66338,0.66353,157300001.0
2006-11-09 14:40:00,0.66358,0.66359,0.66337,0.66344,110799999.0
2006-11-09 14:41:00,0.66345,0.66345,0.66339,0.66342,101200001.0
2006-11-09 14:42:00,0.66347,0.66357,0.66342,0.66357,88600000.0
2006-11-09 14:43:00,0.66354,0.6636,0.66344,0.66356,96399999.0
2006-11-09 14:44:00,0.66339,0.66344,0.66332,0.66341,75700000.0
2006-11-09 14:45:00,0.66319,0.66319,0.66301,0.66307,142600000.0
2006-11-09 14:46:00,0.663,0.66306,0.66287,0.66294,113999999.0
2006-11-09 14:47:00,0.66296,0.66338,0.66296,0.66326,149600000.0
2006-11-09 14:48:00,0.66327,0.66327,0.6632,0.66323,89299998.0
2006-11-09 14:49:00,0.66331,0.6634,0.66328,0.66337,70700000.0
2006-11-09 14:50:00,0.66334,0.66345,0.66332,0.66345,128499999.0
2006-11-09 14:51:00,0.66343,0.66349,0.66336,0.6634,118300001.0
2006-11-09 14:52:00,0.66341,0.66351,0.66337,0.66337,71600000.0
2006-11-09 14:53:00,0.66352,0.66357,0.66341,0.66341,47800001.0
2006-11-09 14:54:00,0.66356,0.66372,0.66351,0.66372,43900000.0
2006-11-09 14:55:00,0.66352,0.66383,0.66349,0.66381,89000002.0
2006-11-09 14:56:00,0.66369,0.66375,0.6636,0.66373,124600000.0
2006-11-09 14:57:00,0.6638,0.66385,0.66378,0.6638,67999999.0
2006-11-09 14:58:00,0.66366,0.66366,0.66336,0.6634,90999999.0
2006-11-09 14:59:00,0.66378,0.66385,0.66372,0.66385,41400000.0
2006-11-09 15:00:00,0.66388,0.66401,0.66387,0.66401,86400000.0
2006-11-09 15:01:00,0.66402,0.66406,0.66392,0.664,112300003.0
2006-11-09 15:02:00,0.66406,0.66411,0.66396,0.66397,83400001.0
2006-11-09 15:03:00,0.66388,0.66404,0.66388,0.66404,101299999.0
2006-11-09 15:04:00,0.66405,0.6641,0.66401,0.66407,55699999.0
2006-11-09 15:05:00,0.66401,0.66409,0.66399,0.66405,65300000.0
2006-11-09 15:06:00,0.66407,0.66411,0.66392,0.66405,164600004.0
2006-11-09 15:07:00,0.66405,0.66405,0.66394,0.66394,54500000.0
2006-11-09 15:08:00,0.66393,0.66408,0.66384,0.66384,111800000.0
2006-11-09 15:09:00,0.66402,0.66402,0.66392,0.66392,44999998.0
2006-11-09 15:10:00,0.664,0.66409,0.664,0.66402,78000000.0
2006-11-09 15:11:00,0.66399,0.66405,0.66394,0.66394,45499999.0
2006-11-09 15:12:00,0.66398,0.66405,0.66393,0.66393,120599997.0
2006-11-09 15:13:00,0.6639,0.66405,0.6639,0.66404,65300000.0
2006-11-09 15:14:00,0.66411,0.66411,0.66393,0.66403,90700000.0
2006-11-09 15:15:00,0.66407,0.66408,0.66399,0.66405,100800000.0
2006-11-09 15:16:00,0.66401,0.66407,0.66388,0.66389,104499999.0
2006-11-09 15:17:00,0.66392,0.6641,0.66392,0.66392,96800000.0
2006-11-09 15:18:00,0.66395,0.66395,0.66385,0.66385,47200000.0
2006-11-09 15:19:00,0.66397,0.66404,0.66395,0.66404,162400001.0
2006-11-09 15:20:00,0.66403,0.66403,0.6639,0.66402,64400000.0
2006-11-09 15:21:00,0.66403,0.66403,0.66395,0.66395,66200000.0
2006-11-09 15:22:00,0.66404,0.66405,0.66391,0.66393,94500000.0
2006-11-09 15:23:00,0.66392,0.66396,0.6639,0.6639,127900000.0
2006-11-09 15:24:00,0.66393,0.66393,0.66364,0.66382,113300000.0
2006-11-09 15:25:00,0.66385,0.66385,0.66367,0.66374,126900002.0
2006-11-09 15:26:00,0.66377,0.66388,0.66377,0.66388,86900001.0
2006-11-09 15:27:00,0.66377,0.66389,0.66377,0.66385,81000000.0
2006-11-09 15:28:00,0.6638,0.66395,0.66377,0.6638,50000000.0
2006-11-09 15:29:00,0.66377,0.66387,0.66365,0.66365,85899998.0
2006-11-09 15:30:00,0.66361,0.66376,0.66361,0.66371,45700000.0
2006-11-09 15:31:00,0.66372,0.66372,0.6635,0.6635,82699997.0
2006-11-09 15:32:00,0.66352,0.66366,0.66352,0.66355,72799999.0
2006-11-09 15:33:00,0.66363,0.66386,0.66353,0.66386,84800001.0
2006-11-09 15:34:00,0.66391,0.66397,0.66384,0.66389,138399999.0
2006-11-09 15:35:00,0.66381,0.66381,0.66369,0.66369,20000000.0
2006-11-09 15:36:00,0.66331,0.66331,0.66299,0.66299,104999998.0
2006-11-09 15:37:00,0.66299,0.66299,0.66278,0.66279,72999999.0
2006-11-09 15:38:00,0.66271,0.66271,0.66243,0.6625,58900000.0
2006-11-09 15:39:00,0.66253,0.66273,0.66249,0.66273,103600000.0
2006-11-09 15:40:00,0.66284,0.66294,0.66268,0.66268,69900001.0
2006-11-09 15:41:00,0.6628,0.6628,0.66257,0.6626,39800000.0
2006-11-09 15:42:00,0.66251,0.66267,0.66244,0.66247,160100000.0
2006-11-09 15:43:00,0.66249,0.66249,0.66229,0.66237,72399999.0
2006-11-09 15:44:00,0.66236,0.66262,0.66235,0.66262,65400001.0
2006-11-09 15:45:00,0.66256,0.66269,0.66244,0.6626,166500000.0
2006-11-09 15:46:00,0.66253,0.66273,0.66221,0.66221,118100000.0
2006-11-09 15:47:00,0.66219,0.66226,0.66217,0.66223,121900001.0
2006-11-09 15:48:00,0.66232,0.66233,0.66212,0.66228,119400000.0
2006-11-09 15:49:00,0.66224,0.6624,0.66224,0.6624,47300000.0
2006-11-09 15:50:00,0.66242,0.66261,0.66242,0.6625,85600000.0
2006-11-09 15:51:00,0.66256,0.66262,0.66244,0.66255,76400000.0
2006-11-09 15:52:00,0.66253,0.6629,0.66253,0.66274,124400001.0
2006-11-09 15:53:00,0.66273,0.66324,0.66273,0.66324,115199999.0
2006-11-09 15:54:00,0.66306,0.66306,0.66286,0.6629,57900000.0
2006-11-09 15:55:00,0.6629,0.66297,0.66289,0.66292,51399999.0
2006-11-09 15:56:00,0.66297,0.663,0.66285,0.66298,62800000.0
2006-11-09 15:57:00,0.66306,0.66308,0.66285,0.66285,78100001.0
2006-11-09 15:58:00,0.66289,0.66302,0.66289,0.66302,71699999.0
2006-11-09 15:59:00,0.663,0.66305,0.66295,0.66305,65500000.0
2006-11-09 16:00:00,0.66295,0.663,0.66288,0.66288,53899999.0
2006-11-09 16:01:00,0.6629,0.663,0.66288,0.66295,58300000.0
2006-11-09 16:02:00,0.66299,0.66307,0.66299,0.66303,79599999.0
2006-11-09 16:03:00,0.66307,0.66307,0.66299,0.66305,102299998.0
2006-11-09 16:04:00,0.66304,0.66319,0.66296,0.66319,47800000.0
2006-11-09 16:05:00,0.66308,0.66308,0.663,0.663,41500000.0
2006-11-09 16:06:00,0.663,0.66311,0.66294,0.66304,84100000.0
2006-11-09 16:07:00,0.663,0.66315,0.663,0.66315,28700000.0
2006-11-09 16:08:00,0.6631,0.66319,0.663,0.66311,119199998.0
2006-11-09 16:09:00,0.66306,0.6631,0.66301,0.66301,41400000.0
2006-11-09 16:10:00,0.66299,0.66307,0.66287,0.66298,66100000.0
2006-11-09 16:11:00,0.66292,0.66302,0.6629,0.66297,66500000.0
2006-11-09 16:12:00,0.663,0.66305,0.66298,0.66305,72900001.0
2006-11-09 16:13:00,0.66307,0.66308,0.66296,0.66298,112999999.0
2006-11-09 16:14:00,0.66293,0.66294,0.66271,0.66294,109900000.0
2006-11-09 16:15:00,0.66296,0.66306,0.66292,0.66295,116299998.0
2006-11-09 16:16:00,0.6631,0.6631,0.66286,0.66298,87900001.0
2006-11-09 16:17:00,0.66254,0.66301,0.66254,0.663,133700001.0
2006-11-09 16:18:00,0.66304,0.6631,0.66271,0.6631,89000000.0
2006-11-09 16:19:00,0.66297,0.66297,0.66275,0.66292,176000002.0
2006-11-09 16:20:00,0.66308,0.66313,0.66301,0.66313,63799999.0
2006-11-09 16:21:00,0.663,0.66307,0.66298,0.66304,67700000.0
2006-11-09 16:22:00,0.66307,0.6631,0.66303,0.6631,127800000.0
2006-11-09 16:23:00,0.66305,0.66319,0.66305,0.66319,85199999.0
2006-11-09 16:24:00,0.66333,0.66333,0.66323,0.66323,82399999.0
2006-11-09 16:25:00,0.66328,0.6633,0.66321,0.6633,113400000.0
2006-11-09 16:26:00,0.66322,0.66332,0.66317,0.66317,97700000.0
2006-11-09 16:27:00,0.66319,0.66325,0.66314,0.66324,68100000.0
2006-11-09 16:28:00,0.66304,0.6634,0.66304,0.6631,74100000.0
2006-11-09 16:29:00,0.66306,0.66306,0.66299,0.66304,57300000.0
2006-11-09 16:30:00,0.66304,0.66318,0.66295,0.66295,69299999.0
2006-11-09 16:31:00,0.66306,0.66326,0.66306,0.66325,59200001.0
2006-11-09 16:32:00,0.66323,0.66323,0.66315,0.66315,118799998.0
2006-11-09 16:33:00,0.66321,0.66327,0.66309,0.66323,114300000.0
2006-11-09 16:34:00,0.66315,0.66315,0.66287,0.66287,115300000.0
2006-11-09 16:35:00,0.66294,0.66298,0.66287,0.66295,77399999.0
2006-11-09 16:36:00,0.66276,0.66295,0.66258,0.66295,109100001.0
2006-11-09 16:37:00,0.6629,0.66295,0.66285,0.66285,39899999.0
2006-11-09 16:38:00,0.66296,0.66307,0.66296,0.66303,90100001.0
2006-11-09 16:39:00,0.66302,0.66303,0.66291,0.66303,63700000.0
2006-11-09 16:40:00,0.66303,0.66313,0.663,0.66312,37300000.0
2006-11-09 16:41:00,0.66317,0.6632,0.66308,0.6632,71200002.0
2006-11-09 16:42:00,0.66326,0.6633,0.66313,0.66324,110599999.0
2006-11-09 16:43:00,0.66322,0.6633,0.66315,0.66315,118899999.0
2006-11-09 16:44:00,0.66327,0.66341,0.66327,0.66327,173600000.0
2006-11-09 16:45:00,0.66338,0.66345,0.66329,0.66329,125099997.0
2006-11-09 16:46:00,0.66338,0.66346,0.66337,0.66342,89400000.0
2006-11-09 16:47:00,0.66341,0.66343,0.66335,0.66341,78800000.0
2006-11-09 16:48:00,0.66346,0.66348,0.66333,0.66343,85700000.0
2006-11-09 16:49:00,0.66339,0.6634,0.66332,0.6634,65900000.0
2006-11-09 16:50:00,0.66335,0.66335,0.66329,0.66331,23100000.0
2006-11-09 16:51:00,0.66342,0.6635,0.6633,0.6633,91200000.0
2006-11-09 16:52:00,0.66341,0.66341,0.66321,0.66328,64700000.0
2006-11-09 16:53:00,0.66327,0.66334,0.66323,0.66325,89099999.0
2006-11-09 16:54:00,0.66315,0.66325,0.66315,0.66325,108400001.0
2006-11-09 16:55:00,0.66321,0.66324,0.66311,0.66319,100400001.0
2006-11-09 16:56:00,0.66317,0.66317,0.66303,0.66308,77500000.0
2006-11-09 16:57:00,0.6632,0.66328,0.66315,0.66328,78499999.0
2006-11-09 16:58:00,0.66323,0.66323,0.66307,0.66312,84899999.0
2006-11-09 16:59:00,0.66303,0.66318,0.6629,0.66317,77800000.0
2006-11-09 17:00:00,0.66314,0.66342,0.66312,0.66326,132800000.0
2006-11-09 17:01:00,0.66339,0.66347,0.66329,0.66342,71800001.0
2006-11-09 17:02:00,0.66345,0.66367,0.66333,0.66356,88800000.0
2006-11-09 17:03:00,0.66348,0.66385,0.66317,0.66381,133100001.0
2006-11-09 17:04:00,0.66385,0.66385,0.66353,0.66353,84699998.0
2006-11-09 17:05:00,0.66346,0.66348,0.66323,0.66332,95799999.0
2006-11-09 17:06:00,0.66321,0.66324,0.66304,0.66321,77000000.0
2006-11-09 17:07:00,0.66348,0.66381,0.66348,0.66375,46400000.0
2006-11-09 17:08:00,0.66388,0.66417,0.66388,0.6641,135800002.0
2006-11-09 17:09:00,0.66409,0.66409,0.66372,0.6639,66800000.0
2006-11-09 17:10:00,0.66387,0.66399,0.66382,0.66391,81800000.0
2006-11-09 17:11:00,0.66378,0.66415,0.66378,0.66415,99600000.0
2006-11-09 17:12:00,0.66421,0.66424,0.66403,0.66422,90199999.0
2006-11-09 17:13:00,0.66433,0.66433,0.66423,0.66425,89000000.0
2006-11-09 17:14:00,0.66418,0.66436,0.66418,0.6642,43900000.0
2006-11-09 17:15:00,0.66399,0.66417,0.66399,0.66411,117400004.0
2006-11-09 17:16:00,0.66411,0.66411,0.66376,0.66386,112100000.0
2006-11-09 17:17:00,0.66388,0.66388,0.66355,0.66357,145000001.0
2006-11-09 17:18:00,0.66357,0.66357,0.66346,0.66355,134600001.0
2006-11-09 17:19:00,0.6635,0.66353,0.66332,0.66332,80599998.0
2006-11-09 17:20:00,0.6634,0.66341,0.66331,0.66334,96100000.0
2006-11-09 17:21:00,0.66329,0.6634,0.66329,0.6634,70400002.0
2006-11-09 17:22:00,0.66328,0.66337,0.66319,0.66337,38900000.0
2006-11-09 17:23:00,0.66323,0.66332,0.66307,0.66307,109199998.0
2006-11-09 17:24:00,0.66305,0.66308,0.66293,0.663,70500000.0
2006-11-09 17:25:00,0.66292,0.66296,0.66288,0.66288,101400000.0
2006-11-09 17:26:00,0.66278,0.66278,0.66263,0.66263,69200000.0
2006-11-09 17:27:00,0.66277,0.6628,0.66267,0.66267,81600000.0
2006-11-09 17:28:00,0.66274,0.66291,0.66274,0.66282,92400000.0
2006-11-09 17:29:00,0.66287,0.66293,0.6628,0.66287,96200000.0
2006-11-09 17:30:00,0.66282,0.66283,0.66265,0.66269,147100001.0
2006-11-09 17:31:00,0.66265,0.6628,0.66265,0.66269,120200000.0
2006-11-09 17:32:00,0.66271,0.66277,0.6625,0.6625,56099999.0
2006-11-09 17:33:00,0.66254,0.66271,0.66249,0.66271,78000000.0
2006-11-09 17:34:00,0.66278,0.66284,0.6625,0.6625,89499999.0
2006-11-09 17:35:00,0.66227,0.66227,0.66185,0.66188,114700001.0
2006-11-09 17:36:00,0.66173,0.66173,0.66159,0.66165,67100000.0
2006-11-09 17:37:00,0.66177,0.6618,0.66173,0.66173,87500000.0
2006-11-09 17:38:00,0.66151,0.66162,0.66141,0.66147,72000000.0
2006-11-09 17:39:00,0.66142,0.66164,0.66141,0.66164,61300000.0
2006-11-09 17:40:00,0.66152,0.66172,0.66152,0.66162,75799999.0
2006-11-09 17:41:00,0.66171,0.66182,0.66165,0.66182,47700000.0
2006-11-09 17:42:00,0.66184,0.66189,0.66172,0.66178,108200001.0
2006-11-09 17:43:00,0.66182,0.66182,0.66167,0.66175,127199998.0
2006-11-09 17:44:00,0.66179,0.66183,0.66173,0.66183,87100000.0
2006-11-09 17:45:00,0.66193,0.6621,0.66191,0.66208,74799999.0
2006-11-09 17:46:00,0.66207,0.66208,0.66207,0.66208,22300000.0
2006-11-09 17:47:00,0.66176,0.66206,0.66176,0.66203,38800000.0
2006-11-09 17:48:00,0.66203,0.66203,0.66187,0.66192,96399999.0
2006-11-09 17:49:00,0.66176,0.66198,0.66169,0.66193,103499999.0
2006-11-09 17:50:00,0.66182,0.66182,0.6615,0.66156,70899998.0
2006-11-09 17:51:00,0.66156,0.66156,0.6612,0.66147,83600000.0
2006-11-09 17:52:00,0.66144,0.66155,0.66134,0.66147,172099999.0
2006-11-09 17:53:00,0.66154,0.66154,0.66138,0.66146,88000000.0
2006-11-09 17:54:00,0.66146,0.66146,0.661,0.66102,117600000.0
2006-11-09 17:55:00,0.66109,0.66123,0.66109,0.6612,117100001.0
2006-11-09 17:56:00,0.66102,0.66108,0.66088,0.66107,87100000.0
2006-11-09 17:57:00,0.66115,0.66125,0.66109,0.66111,89500001.0
2006-11-09 17:58:00,0.66127,0.66154,0.66127,0.66154,107200000.0
2006-11-09 17:59:00,0.66153,0.66157,0.66115,0.66148,154100002.0
2006-11-09 18:00:00,0.6614,0.66158,0.66135,0.66155,132900000.0
2006-11-09 18:01:00,0.66159,0.66162,0.6615,0.6615,103400001.0
2006-11-09 18:02:00,0.66169,0.66175,0.66139,0.66175,154199999.0
2006-11-09 18:03:00,0.66154,0.66178,0.66154,0.66178,295300001.0
2006-11-09 18:04:00,0.66177,0.66186,0.66163,0.66168,172300001.0
2006-11-09 18:05:00,0.66174,0.66188,0.6617,0.6617,312100000.0
2006-11-09 18:06:00,0.66179,0.66183,0.66161,0.66175,102400001.0
2006-11-09 18:07:00,0.66187,0.66203,0.66175,0.66186,189499999.0
2006-11-09 18:08:00,0.6619,0.66204,0.66184,0.66184,70100001.0
2006-11-09 18:09:00,0.66182,0.66189,0.66162,0.6618,192600001.0
2006-11-09 18:10:00,0.66174,0.66176,0.66166,0.6617,166099999.0
2006-11-09 18:11:00,0.6617,0.6617,0.6617,0.6617,22400000.0
2006-11-09 18:12:00,0.66183,0.66183,0.66175,0.6618,151399999.0
2006-11-09 18:13:00,0.66181,0.66185,0.66172,0.66177,114900000.0
2006-11-09 18:14:00,0.66183,0.66185,0.66174,0.66178,63400000.0
2006-11-09 18:15:00,0.66172,0.6619,0.66172,0.66185,155700001.0
2006-11-09 18:16:00,0.66189,0.66194,0.66174,0.6618,361800000.0
2006-11-09 18:17:00,0.66165,0.66178,0.66165,0.6617,122600000.0
2006-11-09 18:18:00,0.66155,0.66183,0.66155,0.6617,317400001.0
2006-11-09 18:19:00,0.6618,0.66235,0.6618,0.66224,282300002.0
2006-11-09 18:20:00,0.66232,0.66232,0.66208,0.66208,130400000.0
2006-11-09 18:21:00,0.66205,0.6627,0.66205,0.6627,146000001.0
2006-11-09 18:22:00,0.66285,0.66303,0.66284,0.66294,106100000.0
2006-11-09 18:23:00,0.66308,0.66346,0.66305,0.66333,320299996.0
2006-11-09 18:24:00,0.6633,0.66343,0.6631,0.66328,220100000.0
2006-11-09 18:25:00,0.6634,0.66377,0.6634,0.66371,108500000.0
2006-11-09 18:26:00,0.66377,0.66409,0.66369,0.66375,109300000.0
2006-11-09 18:27:00,0.6637,0.66382,0.6636,0.66382,317000002.0
2006-11-09 18:28:00,0.66373,0.66381,0.66353,0.66366,137900002.0
2006-11-09 18:29:00,0.66363,0.66372,0.66351,0.66372,378799999.0
2006-11-09 18:30:00,0.66372,0.66372,0.66358,0.66367,138799998.0
2006-11-09 18:31:00,0.66366,0.66376,0.66364,0.66376,219800001.0
2006-11-09 18:32:00,0.66379,0.66382,0.66375,0.66375,42900000.0
2006-11-09 18:33:00,0.66374,0.66374,0.66339,0.66345,228899998.0
2006-11-09 18:34:00,0.66357,0.66415,0.66357,0.66415,156600001.0
2006-11-09 18:35:00,0.66425,0.66431,0.66417,0.66417,123300000.0
2006-11-09 18:36:00,0.66411,0.66413,0.66385,0.66387,151899998.0
2006-11-09 18:37:00,0.66385,0.66393,0.6638,0.66393,60600000.0
2006-11-09 18:38:00,0.66386,0.66386,0.66345,0.66345,149900000.0
2006-11-09 18:39:00,0.66345,0.66389,0.66345,0.66374,341199999.0
2006-11-09 18:40:00,0.66385,0.66461,0.66385,0.66461,94800000.0
2006-11-09 18:41:00,0.66456,0.66484,0.66422,0.66422,239699999.0
2006-11-09 18:42:00,0.6642,0.6645,0.66412,0.6645,117600000.0
2006-11-09 18:43:00,0.6645,0.66464,0.66428,0.66454,674899990.0
2006-11-09 18:44:00,0.66443,0.66443,0.6641,0.66429,312600003.0
2006-11-09 18:45:00,0.66439,0.66444,0.66423,0.6643,533299998.0
2006-11-09 18:46:00,0.66423,0.66429,0.66422,0.66422,129900000.0
2006-11-09 18:47:00,0.66424,0.66446,0.66424,0.66446,131199999.0
2006-11-09 18:48:00,0.66453,0.66459,0.6644,0.6644,140799998.0
2006-11-09 18:49:00,0.6644,0.66468,0.6644,0.66452,130800002.0
2006-11-09 18:50:00,0.66453,0.66453,0.66438,0.66444,122900003.0
2006-11-09 18:51:00,0.66429,0.6643,0.66418,0.6643,97399998.0
2006-11-09 18:52:00,0.66443,0.66457,0.66436,0.66451,106100003.0
2006-11-09 18:53:00,0.66453,0.66475,0.66451,0.66475,72299999.0
2006-11-09 18:54:00,0.66475,0.66475,0.66463,0.66474,67700000.0
2006-11-09 18:55:00,0.66488,0.66497,0.66476,0.66478,133300001.0
2006-11-09 18:56:00,0.6648,0.66485,0.66479,0.66483,109899999.0
2006-11-09 18:57:00,0.66482,0.66482,0.66463,0.66463,59000001.0
2006-11-09 18:58:00,0.66454,0.66463,0.66454,0.66461,70799999.0
2006-11-09 18:59:00,0.66455,0.66465,0.66453,0.66465,189800003.0
2006-11-09 19:00:00,0.66464,0.66466,0.66451,0.66461,131899999.0
2006-11-09 19:01:00,0.66456,0.66458,0.6644,0.6644,120200000.0
2006-11-09 19:02:00,0.66435,0.66435,0.66413,0.66431,85399999.0
2006-11-09 19:03:00,0.66428,0.66445,0.66425,0.66425,193900000.0
2006-11-09 19:04:00,0.66413,0.66443,0.66385,0.66385,127700001.0
2006-11-09 19:05:00,0.6642,0.66441,0.6642,0.66441,77200000.0
2006-11-09 19:06:00,0.6645,0.66458,0.66434,0.66456,248900002.0
2006-11-09 19:07:00,0.66468,0.66481,0.66455,0.66461,284600001.0
2006-11-09 19:08:00,0.6647,0.66472,0.66459,0.66459,120299999.0
2006-11-09 19:09:00,0.66465,0.66471,0.6646,0.66465,89000002.0
2006-11-09 19:10:00,0.66454,0.66454,0.66435,0.66438,83800001.0
2006-11-09 19:11:00,0.66425,0.66435,0.66422,0.66423,123700000.0
2006-11-09 19:12:00,0.66425,0.66433,0.66424,0.6643,70000000.0
2006-11-09 19:13:00,0.66412,0.66412,0.66389,0.66398,79200000.0
2006-11-09 19:14:00,0.66418,0.66418,0.6641,0.6641,63900000.0
2006-11-09 19:15:00,0.66405,0.66405,0.66385,0.66385,111100000.0
2006-11-09 19:16:00,0.66378,0.66411,0.66378,0.66406,119899999.0
2006-11-09 19:17:00,0.66399,0.66399,0.66366,0.66376,72699999.0
2006-11-09 19:18:00,0.66379,0.6638,0.6637,0.66377,66799999.0
2006-11-09 19:19:00,0.66375,0.66402,0.66375,0.66395,112299999.0
2006-11-09 19:20:00,0.664,0.66418,0.664,0.66404,101000001.0
2006-11-09 19:21:00,0.66409,0.66415,0.664,0.6641,171500000.0
2006-11-09 19:22:00,0.6641,0.66415,0.6641,0.66415,125000001.0
2006-11-09 19:23:00,0.66405,0.66415,0.66405,0.6641,94500002.0
2006-11-09 19:24:00,0.66412,0.66412,0.66385,0.66385,74400000.0
2006-11-09 19:25:00,0.66388,0.66406,0.66388,0.66406,104100001.0
2006-11-09 19:26:00,0.66399,0.664,0.6639,0.6639,102800000.0
2006-11-09 19:27:00,0.6638,0.66382,0.66362,0.66366,195500001.0
2006-11-09 19:28:00,0.66395,0.66408,0.66389,0.66404,169600001.0
2006-11-09 19:29:00,0.66405,0.66415,0.664,0.6641,103199999.0
2006-11-09 19:30:00,0.66415,0.66415,0.6641,0.66415,54200000.0
2006-11-09 19:31:00,0.66417,0.66417,0.66404,0.66417,88300000.0
2006-11-09 19:32:00,0.66415,0.66425,0.66405,0.6641,106200000.0
2006-11-09 19:33:00,0.66404,0.66414,0.66402,0.66414,40600000.0
2006-11-09 19:34:00,0.66413,0.66413,0.66396,0.66413,141599997.0
2006-11-09 19:35:00,0.66414,0.66414,0.664,0.66412,184300000.0
2006-11-09 19:36:00,0.66419,0.66432,0.66416,0.66428,181999999.0
2006-11-09 19:37:00,0.66428,0.66459,0.66428,0.6645,91499999.0
2006-11-09 19:38:00,0.66455,0.66455,0.66447,0.6645,82900001.0
2006-11-09 19:39:00,0.66453,0.66454,0.66442,0.66445,254600000.0
2006-11-09 19:40:00,0.66453,0.66453,0.66422,0.66422,58600000.0
2006-11-09 19:41:00,0.6642,0.66423,0.66414,0.66415,90800001.0
2006-11-09 19:42:00,0.66412,0.66417,0.66407,0.66407,65100000.0
2006-11-09 19:43:00,0.66417,0.66438,0.66417,0.66435,83699999.0
2006-11-09 19:44:00,0.66444,0.66444,0.66426,0.66433,126800000.0
2006-11-09 19:45:00,0.66447,0.66475,0.66447,0.66471,34900001.0
2006-11-09 19:46:00,0.66474,0.66485,0.66467,0.66482,104600003.0
2006-11-09 19:47:00,0.66485,0.66485,0.6648,0.6648,70400000.0
2006-11-09 19:48:00,0.66474,0.66497,0.66474,0.66491,102899999.0
2006-11-09 19:49:00,0.66496,0.66524,0.66492,0.66492,111600001.0
2006-11-09 19:50:00,0.66508,0.66509,0.66494,0.66497,114000000.0
2006-11-09 19:51:00,0.66499,0.66503,0.66486,0.66492,181800001.0
2006-11-09 19:52:00,0.66493,0.66496,0.66471,0.66491,105299999.0
2006-11-09 19:53:00,0.66496,0.66496,0.66479,0.66488,120299999.0
2006-11-09 19:54:00,0.6649,0.665,0.6649,0.66495,149199998.0
2006-11-09 19:55:00,0.66451,0.66505,0.66451,0.66469,288300004.0
2006-11-09 19:56:00,0.66485,0.66485,0.66429,0.6644,266000001.0
2006-11-09 19:57:00,0.66436,0.66473,0.66427,0.66473,110500000.0
2006-11-09 19:58:00,0.66486,0.66488,0.66471,0.66486,212299998.0
2006-11-09 19:59:00,0.6648,0.66485,0.66475,0.66475,94000000.0
2006-11-09 20:00:00,0.66477,0.66486,0.66471,0.6648,247999997.0
2006-11-09 20:01:00,0.6648,0.66485,0.66473,0.66483,70400000.0
2006-11-09 20:02:00,0.6649,0.66497,0.66489,0.66489,45600000.0
2006-11-09 20:03:00,0.66502,0.66506,0.66497,0.66506,85000000.0
2006-11-09 20:04:00,0.66505,0.6651,0.66495,0.66505,115600001.0
2006-11-09 20:05:00,0.66508,0.6651,0.66495,0.6651,163700000.0
2006-11-09 20:06:00,0.6651,0.6651,0.66495,0.66505,390199997.0
2006-11-09 20:07:00,0.66503,0.66516,0.66498,0.66498,127400001.0
2006-11-09 20:08:00,0.665,0.66505,0.665,0.66502,97000000.0
2006-11-09 20:09:00,0.665,0.665,0.66462,0.66485,106700000.0
2006-11-09 20:10:00,0.66485,0.66495,0.66485,0.66492,176400002.0
2006-11-09 20:11:00,0.6649,0.66492,0.6649,0.66492,77900001.0
2006-11-09 20:12:00,0.66502,0.66514,0.66501,0.66509,80299999.0
2006-11-09 20:13:00,0.66522,0.66533,0.66496,0.6652,44200000.0
2006-11-09 20:14:00,0.66526,0.66528,0.66514,0.66528,155499999.0
2006-11-09 20:15:00,0.66522,0.6653,0.66522,0.66527,55899998.0
2006-11-09 20:16:00,0.66525,0.66535,0.66515,0.66515,394999999.0
2006-11-09 20:17:00,0.66515,0.66529,0.66515,0.66526,229400001.0
2006-11-09 20:18:00,0.66522,0.66525,0.66517,0.66525,106600000.0
2006-11-09 20:19:00,0.66491,0.66528,0.66491,0.66522,82600000.0
2006-11-09 20:20:00,0.6653,0.6653,0.66515,0.6652,58899999.0
2006-11-09 20:21:00,0.6652,0.66525,0.66513,0.66517,101199999.0
2006-11-09 20:22:00,0.66516,0.66522,0.66514,0.66522,146900000.0
2006-11-09 20:23:00,0.66527,0.66546,0.66521,0.66546,66100000.0
2006-11-09 20:24:00,0.66543,0.66543,0.66512,0.66537,164799999.0
2006-11-09 20:25:00,0.66535,0.66538,0.66525,0.6653,129200000.0
2006-11-09 20:26:00,0.66503,0.66531,0.66503,0.66531,63199999.0
2006-11-09 20:27:00,0.66527,0.66529,0.66516,0.66518,129999999.0
2006-11-09 20:28:00,0.66527,0.66534,0.66526,0.66534,51699999.0
2006-11-09 20:29:00,0.66535,0.6654,0.6653,0.66535,251099999.0
2006-11-09 20:30:00,0.66535,0.6654,0.66525,0.66535,229199999.0
2006-11-09 20:31:00,0.6654,0.66542,0.66531,0.66538,137700000.0
2006-11-09 20:32:00,0.66524,0.66542,0.66524,0.66534,111200000.0
2006-11-09 20:33:00,0.66532,0.66543,0.66528,0.66538,179400000.0
2006-11-09 20:34:00,0.66543,0.66543,0.66531,0.66537,143299998.0
2006-11-09 20:35:00,0.66532,0.66532,0.66519,0.66528,70100000.0
2006-11-09 20:36:00,0.66528,0.66536,0.66512,0.66515,203299998.0
2006-11-09 20:37:00,0.66515,0.66526,0.6651,0.66512,176000000.0
2006-11-09 20:38:00,0.66508,0.66508,0.66492,0.66494,154399999.0
2006-11-09 20:39:00,0.66494,0.66512,0.66494,0.66512,95499999.0
2006-11-09 20:40:00,0.66509,0.66519,0.66498,0.6651,177099998.0
2006-11-09 20:41:00,0.66513,0.6653,0.6651,0.6653,166999999.0
2006-11-09 20:42:00,0.66528,0.66532,0.6652,0.66522,95500002.0
2006-11-09 20:43:00,0.66516,0.66533,0.66511,0.6652,116500000.0
2006-11-09 20:44:00,0.66515,0.66525,0.66515,0.66525,18200000.0
2006-11-09 20:45:00,0.6652,0.66525,0.66512,0.66515,74200000.0
2006-11-09 20:46:00,0.66529,0.66533,0.66522,0.66522,38999999.0
2006-11-09 20:47:00,0.6653,0.66533,0.66525,0.66525,63600001.0
2006-11-09 20:48:00,0.66517,0.66524,0.66517,0.66522,139400000.0
2006-11-09 20:49:00,0.66525,0.66536,0.66517,0.66522,89899999.0
2006-11-09 20:50:00,0.66523,0.66528,0.66519,0.66525,132600001.0
2006-11-09 20:51:00,0.66524,0.66548,0.66524,0.66546,87599998.0
2006-11-09 20:52:00,0.6655,0.6656,0.66545,0.66545,82800000.0
2006-11-09 20:53:00,0.66555,0.6656,0.66547,0.6655,290600000.0
2006-11-09 20:54:00,0.6655,0.66555,0.66545,0.66555,189699998.0
2006-11-09 20:55:00,0.6655,0.66564,0.6655,0.66564,104200000.0
2006-11-09 20:56:00,0.66558,0.6657,0.66532,0.6657,131100000.0
2006-11-09 20:57:00,0.6657,0.6658,0.66555,0.6657,87799999.0
2006-11-09 20:58:00,0.6657,0.6658,0.66565,0.66565,258200001.0
2006-11-09 20:59:00,0.66558,0.66573,0.66544,0.66552,180400000.0
2006-11-09 21:00:00,0.6655,0.66552,0.66545,0.6655,210400000.0
2006-11-09 21:01:00,0.6654,0.66552,0.6654,0.66552,146600002.0
2006-11-09 21:02:00,0.6655,0.66555,0.66547,0.6655,132100001.0
2006-11-09 21:03:00,0.66555,0.66555,0.66543,0.66553,102399997.0
2006-11-09 21:04:00,0.66548,0.66548,0.66538,0.66538,47500000.0
2006-11-09 21:05:00,0.66545,0.6655,0.66535,0.6654,85600000.0
2006-11-09 21:06:00,0.66534,0.66548,0.66533,0.66533,90000000.0
2006-11-09 21:07:00,0.66538,0.66538,0.66536,0.66538,53099999.0
2006-11-09 21:08:00,0.66534,0.66534,0.66511,0.66528,133100000.0
2006-11-09 21:09:00,0.6653,0.6654,0.66525,0.66535,156400000.0
2006-11-09 21:10:00,0.66532,0.6654,0.66532,0.66537,105500000.0
2006-11-09 21:11:00,0.66533,0.66533,0.66521,0.66521,39900000.0
2006-11-09 21:12:00,0.66516,0.66533,0.66516,0.66531,134400001.0
2006-11-09 21:13:00,0.66499,0.66499,0.66439,0.66483,111500002.0
2006-11-09 21:14:00,0.66497,0.66499,0.66495,0.66499,109300000.0
2006-11-09 21:15:00,0.66493,0.66507,0.66475,0.66475,197800000.0
2006-11-09 21:16:00,0.66486,0.66517,0.66475,0.66475,142800001.0
2006-11-09 21:17:00,0.6647,0.66511,0.6647,0.66511,201500001.0
2006-11-09 21:18:00,0.66515,0.66515,0.66505,0.66512,152199998.0
2006-11-09 21:19:00,0.66486,0.66517,0.66486,0.66502,108400000.0
2006-11-09 21:20:00,0.66515,0.6652,0.665,0.66505,172500000.0
2006-11-09 21:21:00,0.66515,0.66515,0.66505,0.66515,131899999.0
2006-11-09 21:22:00,0.66515,0.66515,0.66505,0.6651,62600001.0
2006-11-09 21:23:00,0.66513,0.66521,0.66509,0.66515,177300002.0
2006-11-09 21:24:00,0.66516,0.66522,0.66511,0.6652,92799999.0
2006-11-09 21:25:00,0.66518,0.66522,0.66516,0.66517,213200003.0
2006-11-09 21:26:00,0.66515,0.66531,0.66511,0.6652,145500002.0
2006-11-09 21:27:00,0.66518,0.66522,0.66504,0.66507,94800000.0
2006-11-09 21:28:00,0.66502,0.66509,0.66487,0.66509,64499998.0
2006-11-09 21:29:00,0.66504,0.66504,0.66481,0.66487,114400002.0
2006-11-09 21:30:00,0.66495,0.66506,0.66489,0.66502,186600000.0
2006-11-09 21:31:00,0.66505,0.66505,0.665,0.665,43500000.0
2006-11-09 21:32:00,0.66503,0.66521,0.66502,0.66521,55700002.0
2006-11-09 21:33:00,0.66527,0.66532,0.66525,0.66527,61300000.0
2006-11-09 21:34:00,0.66525,0.66525,0.66512,0.6652,79300000.0
2006-11-09 21:35:00,0.6652,0.66525,0.66517,0.6652,216800000.0
2006-11-09 21:36:00,0.66525,0.6653,0.66512,0.66525,217600001.0
2006-11-09 21:37:00,0.6652,0.66522,0.66508,0.66508,152799996.0
2006-11-09 21:38:00,0.66503,0.66503,0.66491,0.66493,82000000.0
2006-11-09 21:39:00,0.66485,0.66488,0.66471,0.66488,89200000.0
2006-11-09 21:40:00,0.66494,0.66495,0.66475,0.66491,157600001.0
2006-11-09 21:41:00,0.66479,0.66491,0.6647,0.66491,157700002.0
2006-11-09 21:42:00,0.66492,0.66492,0.66485,0.66487,79599998.0
2006-11-09 21:43:00,0.66481,0.6649,0.66479,0.66482,101700001.0
2006-11-09 21:44:00,0.66495,0.66495,0.66475,0.66475,60600000.0
2006-11-09 21:45:00,0.66488,0.66489,0.66479,0.6648,131400000.0
2006-11-09 21:46:00,0.66478,0.66485,0.66477,0.66477,90700000.0
2006-11-09 21:47:00,0.66476,0.66476,0.66468,0.66476,90300000.0
2006-11-09 21:48:00,0.66475,0.66475,0.66475,0.66475,67000000.0
2006-11-09 21:49:00,0.6647,0.66475,0.6646,0.66468,63700000.0
2006-11-09 21:50:00,0.66474,0.6649,0.66474,0.6649,98399999.0
2006-11-09 21:51:00,0.6649,0.66495,0.66487,0.66495,84599999.0
2006-11-09 21:52:00,0.66487,0.66501,0.66475,0.66501,91699999.0
2006-11-09 21:53:00,0.66496,0.66507,0.66485,0.66485,75099999.0
2006-11-09 21:54:00,0.66478,0.66484,0.6647,0.6648,109799999.0
2006-11-09 21:55:00,0.66482,0.66491,0.66482,0.66488,42199999.0
2006-11-09 21:56:00,0.66495,0.66495,0.66485,0.66485,76299999.0
2006-11-09 21:57:00,0.66487,0.66492,0.66474,0.66482,169300000.0
2006-11-09 21:58:00,0.6647,0.66482,0.6647,0.66482,47900000.0
2006-11-09 21:59:00,0.66476,0.66476,0.66445,0.66445,109200000.0
2006-11-09 22:00:00,0.66435,0.66446,0.66435,0.66445,55600000.0
2006-11-09 22:01:00,0.66449,0.66465,0.66445,0.66445,32900000.0
2006-11-09 22:02:00,0.66445,0.66445,0.6644,0.6644,44600000.0
2006-11-09 22:03:00,0.66444,0.66464,0.6644,0.66464,52500000.0
2006-11-09 22:04:00,0.66461,0.66461,0.66445,0.6645,53300000.0
2006-11-09 22:05:00,0.66424,0.66471,0.66424,0.66444,154799999.0
2006-11-09 22:06:00,0.66437,0.6648,0.66437,0.66442,147599998.0
2006-11-09 22:07:00,0.6644,0.66448,0.6644,0.66444,108800000.0
2006-11-09 22:08:00,0.6645,0.66465,0.66445,0.66465,94900001.0
2006-11-09 22:09:00,0.66459,0.66459,0.6645,0.6645,36900000.0
2006-11-09 22:10:00,0.66442,0.66451,0.6644,0.66448,54200000.0
2006-11-09 22:11:00,0.66438,0.66444,0.6643,0.6643,85100000.0
2006-11-09 22:12:00,0.66421,0.66431,0.66416,0.66419,151500000.0
2006-11-09 22:13:00,0.6643,0.6643,0.66415,0.6642,80000000.0
2006-11-09 22:14:00,0.6642,0.6642,0.66397,0.66405,112700001.0
2006-11-09 22:15:00,0.66402,0.66405,0.66395,0.664,155800001.0
2006-11-09 22:16:00,0.66402,0.66415,0.66402,0.66403,69299999.0
2006-11-09 22:17:00,0.66403,0.66403,0.6639,0.66397,79200000.0
2006-11-09 22:18:00,0.66401,0.66406,0.66393,0.66393,111200000.0
2006-11-09 22:19:00,0.664,0.6641,0.6639,0.664,89200000.0
2006-11-09 22:20:00,0.66409,0.66418,0.66409,0.66418,85499999.0
2006-11-09 22:21:00,0.66423,0.66423,0.66409,0.66411,109699999.0
2006-11-09 22:22:00,0.66397,0.66406,0.66387,0.66406,73000000.0
2006-11-09 22:23:00,0.66405,0.66426,0.66405,0.66423,79699998.0
2006-11-09 22:24:00,0.66415,0.66425,0.66412,0.66425,271300001.0
2006-11-09 22:25:00,0.66416,0.66424,0.66413,0.66413,114600001.0
2006-11-09 22:26:00,0.6642,0.66425,0.66417,0.66425,81099999.0
2006-11-09 22:27:00,0.66407,0.66421,0.66407,0.66421,55000000.0
2006-11-09 22:28:00,0.66405,0.66428,0.66405,0.66424,87900000.0
2006-11-09 22:29:00,0.66433,0.66446,0.66408,0.66408,47800000.0
2006-11-09 22:30:00,0.66423,0.66427,0.66415,0.66418,119000000.0
2006-11-09 22:31:00,0.66418,0.66425,0.66412,0.66412,96500001.0
2006-11-09 22:32:00,0.66424,0.66426,0.664,0.66415,101499999.0
2006-11-09 22:33:00,0.66424,0.6645,0.66424,0.6645,107299998.0
2006-11-09 22:34:00,0.6646,0.6647,0.66433,0.66457,54200000.0
2006-11-09 22:35:00,0.66459,0.66465,0.66458,0.66458,72500001.0
2006-11-09 22:36:00,0.66462,0.66475,0.66462,0.6647,100999999.0
2006-11-09 22:37:00,0.6647,0.6647,0.66465,0.6647,84599999.0
2006-11-09 22:38:00,0.6646,0.66471,0.66445,0.66463,98800002.0
2006-11-09 22:39:00,0.66457,0.66478,0.66455,0.66478,76600000.0
2006-11-09 22:40:00,0.6648,0.66485,0.6647,0.66475,55400000.0
2006-11-09 22:41:00,0.6648,0.6648,0.66478,0.6648,81599999.0
2006-11-09 22:42:00,0.66484,0.66496,0.66484,0.66491,89499999.0
2006-11-09 22:43:00,0.66483,0.66493,0.66468,0.66488,197199998.0
2006-11-09 22:44:00,0.66495,0.66498,0.66482,0.66482,100100000.0
2006-11-09 22:45:00,0.66488,0.66497,0.66481,0.66483,183700000.0
2006-11-09 22:46:00,0.66485,0.66495,0.66465,0.66485,249700004.0
2006-11-09 22:47:00,0.66485,0.66495,0.66485,0.66493,92899996.0
2006-11-09 22:48:00,0.6649,0.66509,0.66481,0.66498,143200000.0
2006-11-09 22:49:00,0.665,0.665,0.665,0.665,50900000.0
2006-11-09 22:50:00,0.66502,0.66502,0.66443,0.66476,170800001.0
2006-11-09 22:51:00,0.6648,0.66485,0.66472,0.66475,169000001.0
2006-11-09 22:52:00,0.66485,0.66488,0.66481,0.66483,155000001.0
2006-11-09 22:53:00,0.66474,0.66506,0.66467,0.66506,109400000.0
2006-11-09 22:54:00,0.66483,0.66487,0.66459,0.66459,113700004.0
2006-11-09 22:55:00,0.66476,0.66494,0.66473,0.66481,95500000.0
2006-11-09 22:56:00,0.66469,0.66481,0.66463,0.66478,84400000.0
2006-11-09 22:57:00,0.66477,0.66477,0.66462,0.66464,104199999.0
2006-11-09 22:58:00,0.66488,0.6651,0.66488,0.66495,70400000.0
2006-11-09 22:59:00,0.66447,0.66474,0.66447,0.66454,123300000.0
2006-11-09 23:00:00,0.66469,0.66506,0.66469,0.66485,61500000.0
2006-11-09 23:01:00,0.66484,0.66509,0.66484,0.665,131799999.0
2006-11-09 23:02:00,0.6649,0.6649,0.66468,0.6649,55500000.0
2006-11-09 23:03:00,0.66495,0.66495,0.66475,0.6649,81899998.0
2006-11-09 23:04:00,0.66492,0.66495,0.66485,0.66485,68799999.0
2006-11-09 23:05:00,0.6649,0.66508,0.66485,0.66495,77299999.0
2006-11-09 23:06:00,0.66495,0.66512,0.66495,0.66496,81200001.0
2006-11-09 23:07:00,0.66493,0.66515,0.66487,0.66507,84900001.0
2006-11-09 23:08:00,0.66516,0.66516,0.66495,0.66495,112999999.0
2006-11-09 23:09:00,0.66485,0.66492,0.66482,0.66485,26000000.0
2006-11-09 23:10:00,0.66481,0.6649,0.66481,0.66488,109100002.0
2006-11-09 23:11:00,0.66493,0.66493,0.66481,0.66481,78900000.0
2006-11-09 23:12:00,0.66475,0.66487,0.66475,0.66487,61799999.0
2006-11-09 23:13:00,0.66487,0.66488,0.66475,0.66475,62100001.0
2006-11-09 23:14:00,0.66451,0.66477,0.66451,0.66477,73200001.0
2006-11-09 23:15:00,0.66466,0.66466,0.66457,0.66462,47300000.0
2006-11-09 23:16:00,0.66449,0.66494,0.66447,0.6649,89700000.0
2006-11-09 23:17:00,0.66487,0.66487,0.66467,0.66478,67299998.0
2006-11-09 23:18:00,0.6647,0.66481,0.66456,0.66481,56800000.0
2006-11-09 23:19:00,0.66476,0.66487,0.66476,0.66487,109600001.0
2006-11-09 23:20:00,0.66493,0.66494,0.6648,0.66487,111899998.0
2006-11-09 23:21:00,0.66477,0.66487,0.66477,0.66487,52300000.0
2006-11-09 23:22:00,0.66485,0.66495,0.66485,0.66495,70100001.0
2006-11-09 23:23:00,0.66488,0.66491,0.66475,0.66475,53400000.0
2006-11-09 23:24:00,0.66479,0.66497,0.66479,0.66495,72000000.0
2006-11-09 23:25:00,0.66493,0.66495,0.6648,0.66495,148900000.0
2006-11-09 23:26:00,0.66477,0.6649,0.66469,0.66487,133500001.0
2006-11-09 23:27:00,0.66495,0.66495,0.6649,0.6649,89999999.0
2006-11-09 23:28:00,0.6649,0.66495,0.66485,0.66495,57199999.0
2006-11-09 23:29:00,0.66492,0.66492,0.66479,0.66487,94099998.0
2006-11-09 23:30:00,0.66485,0.66502,0.66485,0.66502,76100002.0
2006-11-09 23:31:00,0.66502,0.66506,0.66492,0.66492,70400001.0
2006-11-09 23:32:00,0.66499,0.66507,0.66485,0.66488,62900001.0
2006-11-09 23:33:00,0.66481,0.66495,0.66477,0.66487,58299999.0
2006-11-09 23:34:00,0.66492,0.66501,0.66489,0.66498,56899999.0
2006-11-09 23:35:00,0.66496,0.66496,0.66479,0.66496,61300000.0
2006-11-09 23:36:00,0.66493,0.66498,0.66479,0.66487,78000001.0
2006-11-09 23:37:00,0.66485,0.66493,0.66484,0.66493,80399999.0
2006-11-09 23:38:00,0.66495,0.665,0.66485,0.66495,110500000.0
2006-11-09 23:39:00,0.66483,0.66487,0.66477,0.66477,70200000.0
2006-11-09 23:40:00,0.66494,0.66502,0.66494,0.66501,60000000.0
2006-11-09 23:41:00,0.66498,0.66498,0.66477,0.66486,81200000.0
2006-11-09 23:42:00,0.66487,0.66501,0.66483,0.66492,93900002.0
2006-11-09 23:43:00,0.66493,0.66507,0.66487,0.66507,42999999.0
2006-11-09 23:44:00,0.66505,0.66505,0.6648,0.6648,18700000.0
2006-11-09 23:45:00,0.66493,0.66493,0.66482,0.66483,48900000.0
2006-11-09 23:46:00,0.66479,0.66492,0.66479,0.66492,116599999.0
2006-11-09 23:47:00,0.66495,0.66495,0.66487,0.66487,42900000.0
2006-11-09 23:48:00,0.66485,0.6649,0.66485,0.66485,49599999.0
2006-11-09 23:49:00,0.66495,0.66495,0.66485,0.6649,81299998.0
2006-11-09 23:50:00,0.66478,0.66505,0.66466,0.66505,92500000.0
2006-11-09 23:51:00,0.6649,0.66495,0.66482,0.66495,58199999.0
2006-11-09 23:52:00,0.66482,0.66505,0.66464,0.66472,103400000.0
2006-11-09 23:53:00,0.6649,0.66499,0.66487,0.66497,55100000.0
2006-11-09 23:54:00,0.66497,0.66506,0.66483,0.66488,118999997.0
2006-11-09 23:55:00,0.66482,0.66482,0.6644,0.6644,56400000.0
2006-11-09 23:56:00,0.66448,0.66453,0.66442,0.66442,116200000.0
2006-11-09 23:57:00,0.6644,0.66445,0.6644,0.6644,94700001.0
2006-11-09 23:58:00,0.66455,0.66455,0.66433,0.66445,111000000.0
2006-11-09 23:59:00,0.66434,0.66448,0.66433,0.66443,93900000.0
2006-11-10 00:00:00,0.66445,0.66456,0.66445,0.6645,90000001.0
2006-11-10 00:01:00,0.6645,0.66456,0.66435,0.66435,61500000.0
2006-11-10 00:02:00,0.66442,0.6645,0.66441,0.66446,83200000.0
2006-11-10 00:03:00,0.66451,0.66463,0.66448,0.66463,68899999.0
2006-11-10 00:04:00,0.66473,0.66481,0.66472,0.66474,46700000.0
2006-11-10 00:05:00,0.66469,0.66469,0.66446,0.66446,39700000.0
2006-11-10 00:06:00,0.66453,0.66462,0.66453,0.66462,86900000.0
2006-11-10 00:07:00,0.66448,0.66454,0.66445,0.6645,74200000.0
2006-11-10 00:08:00,0.66445,0.66462,0.66445,0.66462,79700001.0
2006-11-10 00:09:00,0.6646,0.66465,0.66455,0.66465,87200002.0
2006-11-10 00:10:00,0.66453,0.66472,0.66453,0.66461,96200000.0
2006-11-10 00:11:00,0.6646,0.66465,0.66453,0.66462,103300000.0
2006-11-10 00:12:00,0.66465,0.66465,0.6646,0.66462,56000000.0
2006-11-10 00:13:00,0.66466,0.66477,0.66462,0.66477,108800000.0
2006-11-10 00:14:00,0.6647,0.66475,0.66455,0.66475,74000002.0
2006-11-10 00:15:00,0.66473,0.66481,0.66473,0.66481,31000000.0
2006-11-10 00:16:00,0.66482,0.66482,0.66469,0.66477,77999999.0
2006-11-10 00:17:00,0.66481,0.66499,0.66478,0.66499,77899999.0
2006-11-10 00:18:00,0.66507,0.66517,0.66499,0.66517,73499999.0
2006-11-10 00:19:00,0.66513,0.66535,0.66513,0.66535,81300001.0
2006-11-10 00:20:00,0.66528,0.6653,0.66525,0.6653,83600000.0
2006-11-10 00:21:00,0.66525,0.66535,0.66525,0.66535,103600000.0
2006-11-10 00:22:00,0.66529,0.66535,0.66519,0.66532,54300000.0
2006-11-10 00:23:00,0.66533,0.66542,0.66504,0.66504,65400000.0
2006-11-10 00:24:00,0.66516,0.66547,0.66516,0.66547,49400000.0
2006-11-10 00:25:00,0.66551,0.6656,0.66545,0.66545,96700000.0
2006-11-10 00:26:00,0.66556,0.66556,0.66546,0.66546,50000000.0
2006-11-10 00:27:00,0.66542,0.66555,0.66542,0.6655,52900000.0
2006-11-10 00:28:00,0.66532,0.6654,0.66527,0.66536,124100000.0
2006-11-10 00:29:00,0.66526,0.66538,0.66526,0.66538,35799999.0
2006-11-10 00:30:00,0.66549,0.66549,0.66518,0.66518,87399999.0
2006-11-10 00:31:00,0.66542,0.6655,0.66542,0.66542,62399999.0
2006-11-10 00:32:00,0.66539,0.66539,0.66527,0.6653,84500000.0
2006-11-10 00:33:00,0.66533,0.66533,0.6651,0.6651,100899999.0
2006-11-10 00:34:00,0.66518,0.66536,0.66518,0.66535,112200001.0
2006-11-10 00:35:00,0.66529,0.66537,0.66525,0.66533,55500000.0
2006-11-10 00:36:00,0.66538,0.66549,0.66538,0.66541,98900000.0
2006-11-10 00:37:00,0.66557,0.66557,0.66532,0.66541,106100000.0
2006-11-10 00:38:00,0.66538,0.66538,0.66502,0.66502,67800000.0
2006-11-10 00:39:00,0.66538,0.66546,0.66531,0.66539,142199998.0
2006-11-10 00:40:00,0.66532,0.66545,0.66532,0.66542,40700000.0
2006-11-10 00:41:00,0.66543,0.66549,0.66502,0.66549,46600000.0
2006-11-10 00:42:00,0.6654,0.66546,0.66533,0.66533,67500000.0
2006-11-10 00:43:00,0.66535,0.66535,0.66525,0.66528,95300001.0
2006-11-10 00:44:00,0.66537,0.66537,0.66524,0.66524,55899999.0
2006-11-10 00:45:00,0.6652,0.66527,0.66518,0.66525,43500000.0
2006-11-10 00:46:00,0.66523,0.66528,0.66522,0.66528,32600000.0
2006-11-10 00:47:00,0.66536,0.66541,0.66532,0.66541,71999999.0
2006-11-10 00:48:00,0.6653,0.6653,0.66517,0.66525,96200000.0
2006-11-10 00:49:00,0.66524,0.66537,0.66521,0.66531,120999999.0
2006-11-10 00:50:00,0.66538,0.66559,0.66527,0.66559,97100001.0
2006-11-10 00:51:00,0.66541,0.66546,0.66529,0.66529,58300000.0
2006-11-10 00:52:00,0.66541,0.6655,0.66539,0.66544,52600000.0
2006-11-10 00:53:00,0.66538,0.66543,0.66526,0.66543,123099998.0
2006-11-10 00:54:00,0.66541,0.66552,0.66534,0.66552,143500001.0
2006-11-10 00:55:00,0.6655,0.66559,0.66541,0.66559,129399999.0
2006-11-10 00:56:00,0.6656,0.6656,0.66555,0.66558,58199999.0
2006-11-10 00:57:00,0.66546,0.66555,0.66546,0.66555,65300000.0
2006-11-10 00:58:00,0.66558,0.66563,0.66552,0.66558,114700001.0
2006-11-10 00:59:00,0.66549,0.66559,0.66547,0.6655,99500000.0
2006-11-10 01:00:00,0.66538,0.6656,0.66538,0.66546,69100000.0
2006-11-10 01:01:00,0.66542,0.66551,0.66539,0.66539,68600000.0
2006-11-10 01:02:00,0.66533,0.66563,0.66533,0.66563,94000002.0
2006-11-10 01:03:00,0.66559,0.66561,0.66553,0.66561,81300002.0
2006-11-10 01:04:00,0.66561,0.66561,0.66543,0.66546,105900003.0
2006-11-10 01:05:00,0.66548,0.66559,0.66517,0.6654,92300000.0
2006-11-10 01:06:00,0.66537,0.66563,0.66537,0.66556,80300000.0
2006-11-10 01:07:00,0.66552,0.66552,0.66544,0.6655,100200001.0
2006-11-10 01:08:00,0.6655,0.66557,0.6655,0.66557,19900000.0
2006-11-10 01:09:00,0.66568,0.66568,0.66556,0.66562,84200000.0
2006-11-10 01:10:00,0.66556,0.66558,0.66555,0.66555,31700000.0
2006-11-10 01:11:00,0.66558,0.66577,0.66558,0.66558,132600000.0
2006-11-10 01:12:00,0.66558,0.66567,0.66548,0.66548,107999998.0
2006-11-10 01:13:00,0.66552,0.66555,0.66546,0.66548,80099999.0
2006-11-10 01:14:00,0.66539,0.66563,0.66539,0.66556,35300000.0
2006-11-10 01:15:00,0.6657,0.66583,0.6657,0.66583,68299999.0
2006-11-10 01:16:00,0.66579,0.66585,0.66569,0.66581,107799999.0
2006-11-10 01:17:00,0.6658,0.66585,0.66573,0.66585,77799999.0
2006-11-10 01:18:00,0.66587,0.66589,0.66573,0.66575,92400000.0
2006-11-10 01:19:00,0.66564,0.66582,0.66564,0.66582,28800000.0
2006-11-10 01:20:00,0.66579,0.66585,0.66572,0.66585,69499999.0
2006-11-10 01:21:00,0.66583,0.66592,0.66583,0.66587,63000001.0
2006-11-10 01:22:00,0.66573,0.6658,0.66573,0.6658,43700000.0
2006-11-10 01:23:00,0.66581,0.66594,0.66578,0.66583,93900000.0
2006-11-10 01:24:00,0.66579,0.6658,0.66571,0.66577,89100000.0
2006-11-10 01:25:00,0.66575,0.66585,0.66575,0.66583,82700000.0
2006-11-10 01:26:00,0.66574,0.66584,0.66573,0.66573,118299998.0
2006-11-10 01:27:00,0.66561,0.6658,0.66554,0.6658,101600000.0
2006-11-10 01:28:00,0.66578,0.66585,0.66565,0.66565,132500000.0
2006-11-10 01:29:00,0.66559,0.66566,0.66556,0.66566,75900000.0
2006-11-10 01:30:00,0.66569,0.66569,0.6654,0.6654,39200001.0
2006-11-10 01:31:00,0.6657,0.66578,0.66565,0.66578,83700001.0
2006-11-10 01:32:00,0.66575,0.6658,0.66575,0.6658,71800000.0
2006-11-10 01:33:00,0.66565,0.66565,0.6655,0.6655,54299999.0
2006-11-10 01:34:00,0.6656,0.66567,0.66552,0.66567,78100001.0
2006-11-10 01:35:00,0.66567,0.66567,0.66555,0.66555,89900000.0
2006-11-10 01:36:00,0.66552,0.66552,0.66534,0.66535,72200000.0
2006-11-10 01:37:00,0.66543,0.6656,0.66543,0.6656,56300000.0
2006-11-10 01:38:00,0.66568,0.66568,0.66559,0.66559,52400001.0
2006-11-10 01:39:00,0.66557,0.66565,0.66551,0.6656,101100000.0
2006-11-10 01:40:00,0.66573,0.66576,0.66559,0.66559,126200002.0
2006-11-10 01:41:00,0.6657,0.66572,0.66556,0.66558,74500000.0
2006-11-10 01:42:00,0.66555,0.66562,0.66555,0.66557,35000000.0
2006-11-10 01:43:00,0.66558,0.66559,0.66543,0.66552,108500000.0
2006-11-10 01:44:00,0.66557,0.6656,0.66534,0.66545,67300000.0
2006-11-10 01:45:00,0.66555,0.6656,0.6655,0.6656,58300000.0
2006-11-10 01:46:00,0.66555,0.6657,0.66555,0.66555,137600000.0
2006-11-10 01:47:00,0.66555,0.66555,0.66535,0.66535,71200000.0
2006-11-10 01:48:00,0.66536,0.66544,0.66518,0.66544,60600000.0
2006-11-10 01:49:00,0.66542,0.66545,0.66535,0.6654,82199999.0
2006-11-10 01:50:00,0.66534,0.66549,0.66512,0.66548,36600000.0
2006-11-10 01:51:00,0.6654,0.66545,0.6654,0.66545,37900000.0
2006-11-10 01:52:00,0.66538,0.66538,0.66528,0.66529,56300002.0
2006-11-10 01:53:00,0.66522,0.66522,0.66505,0.6651,80500000.0
2006-11-10 01:54:00,0.66515,0.66527,0.66511,0.66527,82800000.0
2006-11-10 01:55:00,0.66515,0.66532,0.66511,0.66529,128900000.0
2006-11-10 01:56:00,0.66537,0.66539,0.66532,0.66538,66200000.0
2006-11-10 01:57:00,0.66534,0.6654,0.66491,0.66491,83499999.0
2006-11-10 01:58:00,0.66492,0.66504,0.66479,0.66502,99400000.0
2006-11-10 01:59:00,0.66496,0.66496,0.66484,0.66487,82700000.0
2006-11-10 02:00:00,0.66488,0.66499,0.66485,0.6649,85600000.0
2006-11-10 02:01:00,0.66489,0.66495,0.66477,0.66483,70500000.0
2006-11-10 02:02:00,0.66483,0.66497,0.66482,0.66496,127999999.0
2006-11-10 02:03:00,0.6649,0.66507,0.66469,0.66469,96600000.0
2006-11-10 02:04:00,0.66475,0.66491,0.66475,0.66482,66800000.0
2006-11-10 02:05:00,0.66487,0.66504,0.66487,0.665,66100001.0
2006-11-10 02:06:00,0.6649,0.6649,0.66479,0.66485,46100000.0
2006-11-10 02:07:00,0.6648,0.66485,0.6648,0.66485,69600002.0
2006-11-10 02:08:00,0.66477,0.66492,0.66477,0.66491,39999999.0
2006-11-10 02:09:00,0.66494,0.66503,0.66486,0.66486,37099999.0
2006-11-10 02:10:00,0.66487,0.66503,0.66484,0.66503,77500001.0
2006-11-10 02:11:00,0.6651,0.6651,0.66493,0.66506,90400001.0
2006-11-10 02:12:00,0.66495,0.66502,0.66495,0.66502,16800000.0
2006-11-10 02:13:00,0.66485,0.66495,0.66485,0.66485,32700000.0
2006-11-10 02:14:00,0.6649,0.665,0.6649,0.6649,73000000.0
2006-11-10 02:15:00,0.66485,0.665,0.66485,0.66488,46100000.0
2006-11-10 02:16:00,0.66482,0.66495,0.66482,0.6649,60600000.0
2006-11-10 02:17:00,0.6649,0.66495,0.6649,0.66495,15000000.0
2006-11-10 02:18:00,0.66479,0.66487,0.66478,0.66484,38100000.0
2006-11-10 02:19:00,0.66493,0.66508,0.66481,0.66481,65300000.0
2006-11-10 02:20:00,0.66496,0.66506,0.66496,0.66503,63400000.0
2006-11-10 02:21:00,0.66494,0.66502,0.66483,0.66492,117299998.0
2006-11-10 02:22:00,0.66512,0.66513,0.66504,0.66513,89700001.0
2006-11-10 02:23:00,0.66501,0.66523,0.66501,0.66507,134300001.0
2006-11-10 02:24:00,0.66514,0.66533,0.66514,0.66515,126600000.0
2006-11-10 02:25:00,0.66516,0.66516,0.66497,0.66509,77300000.0
2006-11-10 02:26:00,0.66518,0.66527,0.66511,0.66511,54900001.0
2006-11-10 02:27:00,0.66522,0.66522,0.66496,0.66496,80700001.0
2006-11-10 02:28:00,0.66507,0.66516,0.66507,0.66515,71600002.0
2006-11-10 02:29:00,0.66518,0.66531,0.66516,0.66521,94400002.0
2006-11-10 02:30:00,0.66527,0.66527,0.66515,0.66518,41100001.0
2006-11-10 02:31:00,0.66518,0.66537,0.66516,0.66537,97800000.0
2006-11-10 02:32:00,0.66532,0.66537,0.6653,0.6653,61200000.0
2006-11-10 02:33:00,0.66529,0.66544,0.66529,0.66537,97800000.0
2006-11-10 02:34:00,0.66529,0.6654,0.66523,0.66538,81900000.0
2006-11-10 02:35:00,0.66527,0.66527,0.66514,0.66517,95699999.0
2006-11-10 02:36:00,0.66517,0.66528,0.66515,0.66515,80100001.0
2006-11-10 02:37:00,0.66528,0.66534,0.66524,0.66531,59599999.0
2006-11-10 02:38:00,0.66538,0.66538,0.66532,0.66534,79999999.0
2006-11-10 02:39:00,0.66535,0.66548,0.66535,0.66537,25200000.0
2006-11-10 02:40:00,0.6653,0.66539,0.66525,0.66538,104500000.0
2006-11-10 02:41:00,0.66535,0.66535,0.66521,0.66529,68499999.0
2006-11-10 02:42:00,0.66535,0.66536,0.66526,0.66526,86900000.0
2006-11-10 02:43:00,0.6652,0.66525,0.6652,0.66525,37300000.0
2006-11-10 02:44:00,0.66529,0.66533,0.66527,0.66533,70099998.0
2006-11-10 02:45:00,0.66541,0.6655,0.66534,0.66545,98699998.0
2006-11-10 02:46:00,0.66532,0.66541,0.66531,0.66531,115600000.0
2006-11-10 02:47:00,0.6653,0.66537,0.6653,0.66537,42100000.0
2006-11-10 02:48:00,0.66535,0.66535,0.6653,0.6653,35999999.0
2006-11-10 02:49:00,0.66536,0.66547,0.66534,0.66535,65300000.0
2006-11-10 02:50:00,0.66549,0.66561,0.66534,0.66552,93300001.0
2006-11-10 02:51:00,0.66556,0.66567,0.66547,0.66557,140099998.0
2006-11-10 02:52:00,0.66557,0.66559,0.66548,0.66556,177200000.0
2006-11-10 02:53:00,0.66563,0.66575,0.66556,0.66572,110000000.0
2006-11-10 02:54:00,0.66574,0.66586,0.66574,0.66586,97699996.0
2006-11-10 02:55:00,0.6658,0.66582,0.66572,0.66582,78100001.0
2006-11-10 02:56:00,0.66587,0.66597,0.66582,0.66588,115100000.0
2006-11-10 02:57:00,0.6658,0.6659,0.6656,0.66578,120200004.0
2006-11-10 02:58:00,0.66587,0.66588,0.66564,0.66564,88399998.0
2006-11-10 02:59:00,0.66561,0.66576,0.66557,0.66568,135500001.0
2006-11-10 03:00:00,0.66566,0.66576,0.66566,0.66576,63500000.0
2006-11-10 03:01:00,0.6658,0.66585,0.6657,0.66585,165100000.0
2006-11-10 03:02:00,0.66577,0.66587,0.66574,0.66578,81900001.0
2006-11-10 03:03:00,0.6658,0.66589,0.66574,0.66574,126100001.0
2006-11-10 03:04:00,0.66582,0.66582,0.66573,0.66573,105600000.0
2006-11-10 03:05:00,0.66564,0.66582,0.6656,0.66582,168099998.0
2006-11-10 03:06:00,0.66574,0.66579,0.66574,0.66579,46300000.0
2006-11-10 03:07:00,0.66582,0.6659,0.66572,0.6659,80600000.0
2006-11-10 03:08:00,0.66584,0.66593,0.6658,0.6658,118100000.0
2006-11-10 03:09:00,0.66581,0.66591,0.6657,0.6657,62400000.0
2006-11-10 03:10:00,0.66585,0.66596,0.66585,0.66593,44500000.0
2006-11-10 03:11:00,0.66593,0.66595,0.66583,0.66583,107100004.0
2006-11-10 03:12:00,0.66587,0.66598,0.66575,0.6658,78899998.0
2006-11-10 03:13:00,0.66567,0.66587,0.66567,0.66577,83399998.0
2006-11-10 03:14:00,0.6658,0.66585,0.6658,0.66585,35899999.0
2006-11-10 03:15:00,0.66564,0.66564,0.66554,0.66555,77999999.0
2006-11-10 03:16:00,0.66557,0.66557,0.66539,0.66539,91600001.0
2006-11-10 03:17:00,0.66542,0.66568,0.66542,0.66557,53000000.0
2006-11-10 03:18:00,0.66563,0.6657,0.6656,0.66565,76400000.0
2006-11-10 03:19:00,0.66547,0.66575,0.66547,0.66572,78900000.0
2006-11-10 03:20:00,0.66573,0.66585,0.66566,0.66584,99600000.0
2006-11-10 03:21:00,0.6658,0.66585,0.66575,0.66579,64599998.0
2006-11-10 03:22:00,0.6658,0.66592,0.66567,0.66592,50000000.0
2006-11-10 03:23:00,0.66589,0.66597,0.66589,0.6659,94700001.0
2006-11-10 03:24:00,0.66594,0.666,0.66586,0.666,78000001.0
2006-11-10 03:25:00,0.66605,0.66605,0.66595,0.66605,27400000.0
2006-11-10 03:26:00,0.66602,0.66602,0.66589,0.66589,91400001.0
2006-11-10 03:27:00,0.66601,0.66601,0.66568,0.66595,152399998.0
2006-11-10 03:28:00,0.66588,0.66597,0.6658,0.66587,74100000.0
2006-11-10 03:29:00,0.66588,0.66593,0.66588,0.66588,80599999.0
2006-11-10 03:30:00,0.66588,0.66588,0.66577,0.66581,70100001.0
2006-11-10 03:31:00,0.66591,0.66596,0.66576,0.66585,135100002.0
2006-11-10 03:32:00,0.66578,0.66592,0.66572,0.66592,62800001.0
2006-11-10 03:33:00,0.6659,0.6659,0.6654,0.6654,49800000.0
2006-11-10 03:34:00,0.66531,0.66556,0.66531,0.66535,97700000.0
2006-11-10 03:35:00,0.66535,0.66535,0.66509,0.66515,118799998.0
2006-11-10 03:36:00,0.66502,0.66517,0.66502,0.66517,77100002.0
2006-11-10 03:37:00,0.66525,0.66526,0.66512,0.66523,73300000.0
2006-11-10 03:38:00,0.66526,0.66528,0.66519,0.66519,47600000.0
2006-11-10 03:39:00,0.66516,0.66519,0.66506,0.66508,105200001.0
2006-11-10 03:40:00,0.66503,0.66514,0.66503,0.66514,74400000.0
2006-11-10 03:41:00,0.66503,0.66508,0.66476,0.66487,106700001.0
2006-11-10 03:42:00,0.66472,0.66496,0.66472,0.66496,108199998.0
2006-11-10 03:43:00,0.66495,0.66495,0.66487,0.66489,70199999.0
2006-11-10 03:44:00,0.66493,0.66493,0.66473,0.66473,62000001.0
2006-11-10 03:45:00,0.66475,0.66478,0.6646,0.6647,71000000.0
2006-11-10 03:46:00,0.66478,0.66484,0.66453,0.66484,79600000.0
2006-11-10 03:47:00,0.66489,0.66495,0.66479,0.66495,124300000.0
2006-11-10 03:48:00,0.66493,0.66518,0.66485,0.66518,148600003.0
2006-11-10 03:49:00,0.66519,0.66524,0.66517,0.66517,82200000.0
2006-11-10 03:50:00,0.66506,0.66507,0.66503,0.66507,100600000.0
2006-11-10 03:51:00,0.66513,0.66513,0.665,0.665,98400000.0
2006-11-10 03:52:00,0.66503,0.6651,0.66497,0.6651,108200000.0
2006-11-10 03:53:00,0.66509,0.66511,0.66502,0.66502,65000001.0
2006-11-10 03:54:00,0.66493,0.66519,0.66487,0.66519,86900000.0
2006-11-10 03:55:00,0.6651,0.66513,0.66502,0.66513,94600000.0
2006-11-10 03:56:00,0.66502,0.66502,0.66488,0.66492,113600001.0
2006-11-10 03:57:00,0.6649,0.66516,0.6649,0.66516,73700001.0
2006-11-10 03:58:00,0.66518,0.6653,0.66517,0.66521,119899998.0
2006-11-10 03:59:00,0.66522,0.66525,0.6651,0.66517,83099999.0
2006-11-10 04:00:00,0.66523,0.66534,0.66523,0.66529,80399999.0
2006-11-10 04:01:00,0.66524,0.6654,0.66524,0.6654,32400001.0
2006-11-10 04:02:00,0.66541,0.66545,0.66521,0.6653,95699998.0
2006-11-10 04:03:00,0.66528,0.66536,0.66525,0.66526,100599999.0
2006-11-10 04:04:00,0.66532,0.66535,0.6653,0.6653,77100000.0
2006-11-10 04:05:00,0.66525,0.66534,0.66525,0.66532,85200002.0
2006-11-10 04:06:00,0.66537,0.66542,0.66526,0.66542,154300002.0
2006-11-10 04:07:00,0.66546,0.66554,0.6654,0.66554,72500000.0
2006-11-10 04:08:00,0.66575,0.66577,0.66568,0.6657,98900001.0
2006-11-10 04:09:00,0.66575,0.6658,0.66575,0.6658,29900001.0
2006-11-10 04:10:00,0.66569,0.66573,0.66556,0.66562,121900001.0
2006-11-10 04:11:00,0.66563,0.66574,0.66563,0.66569,80300000.0
2006-11-10 04:12:00,0.66569,0.66576,0.66566,0.66576,108699998.0
2006-11-10 04:13:00,0.66574,0.66574,0.66558,0.66563,62100001.0
2006-11-10 04:14:00,0.6657,0.6657,0.66552,0.66552,55999999.0
2006-11-10 04:15:00,0.66565,0.66576,0.66565,0.6657,87799999.0
2006-11-10 04:16:00,0.66558,0.66566,0.66548,0.66566,102899999.0
2006-11-10 04:17:00,0.66563,0.66563,0.66523,0.66531,83400001.0
2006-11-10 04:18:00,0.66534,0.66539,0.66526,0.66533,142000000.0
2006-11-10 04:19:00,0.66521,0.66531,0.6651,0.6651,106700001.0
2006-11-10 04:20:00,0.66517,0.66518,0.66499,0.66515,143999999.0
2006-11-10 04:21:00,0.66509,0.66509,0.66485,0.66485,121300002.0
2006-11-10 04:22:00,0.66485,0.665,0.66485,0.66485,109000000.0
2006-11-10 04:23:00,0.66465,0.66522,0.66461,0.66465,121500000.0
2006-11-10 04:24:00,0.66489,0.66491,0.66475,0.66475,96000000.0
2006-11-10 04:25:00,0.66499,0.66501,0.66499,0.66501,27100000.0
2006-11-10 04:26:00,0.66504,0.66508,0.66495,0.66495,68300001.0
2006-11-10 04:27:00,0.66507,0.66507,0.66486,0.66497,130599997.0
2006-11-10 04:28:00,0.66513,0.66522,0.66503,0.66522,94599999.0
2006-11-10 04:29:00,0.66518,0.66529,0.66513,0.66517,83999999.0
2006-11-10 04:30:00,0.66512,0.66522,0.66511,0.66518,113899999.0
2006-11-10 04:31:00,0.66517,0.66541,0.66515,0.66535,79700000.0
2006-11-10 04:32:00,0.66534,0.66546,0.66534,0.66546,116100001.0
2006-11-10 04:33:00,0.66549,0.66565,0.66547,0.6655,111599998.0
2006-11-10 04:34:00,0.66544,0.66544,0.66536,0.66536,30999999.0
2006-11-10 04:35:00,0.66543,0.66543,0.66522,0.6654,75799998.0
2006-11-10 04:36:00,0.66533,0.6654,0.66527,0.6654,51200000.0
2006-11-10 04:37:00,0.66538,0.66563,0.66532,0.66563,76699999.0
2006-11-10 04:38:00,0.66571,0.66572,0.66556,0.66572,73300000.0
2006-11-10 04:39:00,0.6657,0.6657,0.66551,0.66553,87899998.0
2006-11-10 04:40:00,0.66551,0.66553,0.66549,0.6655,71699999.0
2006-11-10 04:41:00,0.66548,0.66548,0.66524,0.6653,69699998.0
2006-11-10 04:42:00,0.66527,0.66541,0.66527,0.66541,82000000.0
2006-11-10 04:43:00,0.6654,0.6655,0.66537,0.6655,62200000.0
2006-11-10 04:44:00,0.6654,0.66547,0.66535,0.66535,70200000.0
2006-11-10 04:45:00,0.66536,0.66543,0.66535,0.66543,85799999.0
2006-11-10 04:46:00,0.66542,0.66542,0.66526,0.66526,95500001.0
2006-11-10 04:47:00,0.6653,0.66537,0.6653,0.6653,79000000.0
2006-11-10 04:48:00,0.66528,0.66534,0.66523,0.66534,86700000.0
2006-11-10 04:49:00,0.6653,0.6653,0.66513,0.66525,162299998.0
2006-11-10 04:50:00,0.66534,0.66534,0.66522,0.66529,67100000.0
2006-11-10 04:51:00,0.66532,0.66543,0.6653,0.66534,96099996.0
2006-11-10 04:52:00,0.6654,0.66545,0.6654,0.66545,30300000.0
2006-11-10 04:53:00,0.66531,0.6654,0.66528,0.66539,64600001.0
2006-11-10 04:54:00,0.6654,0.6654,0.66532,0.66538,44500000.0
2006-11-10 04:55:00,0.66535,0.66535,0.66525,0.6653,82999999.0
2006-11-10 04:56:00,0.66525,0.66535,0.66525,0.66535,100800000.0
2006-11-10 04:57:00,0.66535,0.66535,0.6651,0.6653,95100002.0
2006-11-10 04:58:00,0.66528,0.66538,0.66519,0.66519,98200001.0
2006-11-10 04:59:00,0.66526,0.66538,0.66522,0.66533,88800000.0
2006-11-10 05:00:00,0.6652,0.66533,0.66511,0.66528,158300001.0
2006-11-10 05:01:00,0.66525,0.66536,0.66517,0.66536,112400000.0
2006-11-10 05:02:00,0.66542,0.66542,0.66524,0.66527,71200000.0
2006-11-10 05:03:00,0.6653,0.66538,0.66526,0.66534,57500000.0
2006-11-10 05:04:00,0.66541,0.66541,0.66517,0.6654,116699999.0
2006-11-10 05:05:00,0.6651,0.66533,0.6651,0.66516,111100001.0
2006-11-10 05:06:00,0.66534,0.66553,0.66534,0.66544,40800000.0
2006-11-10 05:07:00,0.66538,0.66542,0.66531,0.6654,72100000.0
2006-11-10 05:08:00,0.66533,0.66548,0.66533,0.6654,101100001.0
2006-11-10 05:09:00,0.66544,0.66544,0.66529,0.66537,48499998.0
2006-11-10 05:10:00,0.66532,0.66544,0.66531,0.66532,66200000.0
2006-11-10 05:11:00,0.66531,0.66541,0.66527,0.6654,111000000.0
2006-11-10 05:12:00,0.66534,0.6654,0.66526,0.66526,35299999.0
2006-11-10 05:13:00,0.66515,0.66515,0.66498,0.6651,87499997.0
2006-11-10 05:14:00,0.66468,0.66468,0.66439,0.66455,103999998.0
2006-11-10 05:15:00,0.66452,0.66464,0.66452,0.66456,91699999.0
2006-11-10 05:16:00,0.66464,0.66483,0.66464,0.66471,63500000.0
2006-11-10 05:17:00,0.66483,0.66504,0.66482,0.66504,57300000.0
2006-11-10 05:18:00,0.66511,0.66516,0.66496,0.6651,143399999.0
2006-11-10 05:19:00,0.66507,0.66518,0.66499,0.66518,55800000.0
2006-11-10 05:20:00,0.6651,0.66515,0.66505,0.66505,53200000.0
2006-11-10 05:21:00,0.66509,0.66519,0.66497,0.66517,37500000.0
2006-11-10 05:22:00,0.6652,0.66532,0.66498,0.66532,116299999.0
2006-11-10 05:23:00,0.66526,0.66526,0.66515,0.66515,68600002.0
2006-11-10 05:24:00,0.66518,0.66528,0.66511,0.6652,93600000.0
2006-11-10 05:25:00,0.66507,0.66528,0.66507,0.66527,160000001.0
2006-11-10 05:26:00,0.66518,0.66518,0.66504,0.66506,79500000.0
2006-11-10 05:27:00,0.66513,0.66513,0.66495,0.6651,60900002.0
2006-11-10 05:28:00,0.6651,0.6651,0.66492,0.66506,46300000.0
2006-11-10 05:29:00,0.66507,0.66518,0.66503,0.66518,74199999.0
2006-11-10 05:30:00,0.66508,0.66512,0.66505,0.66509,50400000.0
2006-11-10 05:31:00,0.66508,0.6652,0.665,0.66518,95000000.0
2006-11-10 05:32:00,0.66503,0.66506,0.66486,0.66497,99400000.0
2006-11-10 05:33:00,0.66512,0.66512,0.66495,0.66495,66200000.0
2006-11-10 05:34:00,0.66496,0.66507,0.66483,0.66483,130000000.0
2006-11-10 05:35:00,0.66505,0.66505,0.66497,0.66497,111300000.0
2006-11-10 05:36:00,0.66509,0.66509,0.66481,0.66505,55000000.0
2006-11-10 05:37:00,0.66507,0.66507,0.66499,0.66503,107899997.0
2006-11-10 05:38:00,0.66501,0.66505,0.66492,0.66505,103200000.0
2006-11-10 05:39:00,0.66497,0.66503,0.66497,0.66503,62199999.0
2006-11-10 05:40:00,0.66506,0.66506,0.66485,0.66497,67400000.0
2006-11-10 05:41:00,0.66505,0.66506,0.66503,0.66504,67800000.0
2006-11-10 05:42:00,0.66511,0.66516,0.66497,0.66505,122199998.0
2006-11-10 05:43:00,0.66495,0.66512,0.66495,0.66512,39800000.0
2006-11-10 05:44:00,0.66509,0.66509,0.66498,0.66502,105799999.0
2006-11-10 05:45:00,0.66504,0.66504,0.66486,0.66495,88000001.0
2006-11-10 05:46:00,0.6651,0.66519,0.66479,0.66479,137500002.0
2006-11-10 05:47:00,0.66478,0.66501,0.66466,0.66501,100999999.0
2006-11-10 05:48:00,0.6651,0.66514,0.66503,0.66508,83799999.0
2006-11-10 05:49:00,0.6651,0.66518,0.66502,0.66518,42900000.0
2006-11-10 05:50:00,0.66504,0.66516,0.66503,0.66503,73300000.0
2006-11-10 05:51:00,0.66511,0.66511,0.66496,0.66502,90100002.0
2006-11-10 05:52:00,0.66515,0.66515,0.66505,0.6651,99199999.0
2006-11-10 05:53:00,0.6651,0.6652,0.6651,0.6651,35799999.0
2006-11-10 05:54:00,0.66509,0.66522,0.66505,0.66505,47399999.0
2006-11-10 05:55:00,0.66498,0.66507,0.66495,0.66507,102100001.0
2006-11-10 05:56:00,0.6651,0.6651,0.66502,0.66505,69200000.0
2006-11-10 05:57:00,0.66503,0.66519,0.66503,0.66505,103499999.0
2006-11-10 05:58:00,0.66506,0.66506,0.66504,0.66504,6400000.0
2006-11-10 05:59:00,0.66512,0.66512,0.66492,0.66495,39900000.0
2006-11-10 06:00:00,0.66487,0.66505,0.66487,0.66505,34800000.0
2006-11-10 06:01:00,0.66515,0.66515,0.665,0.6651,74900001.0
2006-11-10 06:02:00,0.6651,0.66515,0.665,0.6651,90099998.0
2006-11-10 06:03:00,0.66508,0.66509,0.66499,0.66509,79599999.0
2006-11-10 06:04:00,0.66512,0.66512,0.66504,0.66505,69799998.0
2006-11-10 06:05:00,0.66515,0.66515,0.6651,0.66515,89399999.0
2006-11-10 06:06:00,0.6651,0.66512,0.66505,0.6651,48299999.0
2006-11-10 06:07:00,0.66513,0.66515,0.66505,0.66507,120400000.0
2006-11-10 06:08:00,0.66499,0.66517,0.66499,0.66515,89200000.0
2006-11-10 06:09:00,0.66509,0.66515,0.66499,0.66512,119900001.0
2006-11-10 06:10:00,0.66506,0.66513,0.66494,0.66505,84000001.0
2006-11-10 06:11:00,0.66498,0.6651,0.66498,0.66503,161200001.0
2006-11-10 06:12:00,0.66502,0.66502,0.66498,0.66498,18300000.0
2006-11-10 06:13:00,0.66491,0.66526,0.66482,0.66526,86399999.0
2006-11-10 06:14:00,0.6651,0.66515,0.6651,0.6651,47800000.0
2006-11-10 06:15:00,0.66512,0.66514,0.66492,0.66492,171000000.0
2006-11-10 06:16:00,0.6651,0.6651,0.6649,0.66507,31900000.0
2006-11-10 06:17:00,0.66512,0.66512,0.66499,0.66507,82600000.0
2006-11-10 06:18:00,0.66499,0.66515,0.66495,0.66495,173800000.0
2006-11-10 06:19:00,0.66496,0.66497,0.66486,0.6649,82399999.0
2006-11-10 06:20:00,0.66488,0.66494,0.66485,0.66488,42700000.0
2006-11-10 06:21:00,0.66494,0.66501,0.66494,0.66501,32700000.0
2006-11-10 06:22:00,0.66498,0.66498,0.66481,0.66482,113100000.0
2006-11-10 06:23:00,0.66485,0.66485,0.6646,0.6648,70200001.0
2006-11-10 06:24:00,0.66487,0.66488,0.66475,0.66475,82900000.0
2006-11-10 06:25:00,0.66473,0.66489,0.66473,0.66477,74900000.0
2006-11-10 06:26:00,0.66474,0.66477,0.6647,0.6647,52700000.0
2006-11-10 06:27:00,0.6647,0.66475,0.66465,0.6647,120200001.0
2006-11-10 06:28:00,0.6647,0.66481,0.66468,0.66481,85999999.0
2006-11-10 06:29:00,0.66478,0.6649,0.66475,0.6649,66200000.0
2006-11-10 06:30:00,0.66493,0.66503,0.66491,0.66491,44600001.0
2006-11-10 06:31:00,0.66495,0.66502,0.6649,0.66496,124099997.0
2006-11-10 06:32:00,0.66502,0.6651,0.66498,0.6651,102800001.0
2006-11-10 06:33:00,0.66496,0.66511,0.66481,0.66502,55300000.0
2006-11-10 06:34:00,0.66501,0.66501,0.6648,0.6648,75999999.0
2006-11-10 06:35:00,0.66481,0.66495,0.66481,0.66493,101699999.0
2006-11-10 06:36:00,0.6648,0.66495,0.6648,0.66495,45500000.0
2006-11-10 06:37:00,0.6649,0.66492,0.66488,0.66492,110300002.0
2006-11-10 06:38:00,0.66485,0.66493,0.66484,0.6649,76099999.0
2006-11-10 06:39:00,0.665,0.665,0.66493,0.66495,13500000.0
2006-11-10 06:40:00,0.66489,0.665,0.66489,0.66498,59799999.0
2006-11-10 06:41:00,0.66498,0.665,0.6649,0.66497,42000000.0
2006-11-10 06:42:00,0.66482,0.66493,0.66482,0.66493,51799999.0
2006-11-10 06:43:00,0.6649,0.66498,0.66478,0.66498,65900001.0
2006-11-10 06:44:00,0.66502,0.66511,0.66494,0.66505,130500001.0
2006-11-10 06:45:00,0.665,0.66505,0.665,0.66505,29400000.0
2006-11-10 06:46:00,0.66503,0.66503,0.66491,0.66497,113200000.0
2006-11-10 06:47:00,0.66494,0.6651,0.66494,0.66499,142400001.0
2006-11-10 06:48:00,0.66498,0.66505,0.6649,0.66505,52100000.0
2006-11-10 06:49:00,0.66499,0.66505,0.66495,0.66504,60600000.0
2006-11-10 06:50:00,0.66513,0.66513,0.66506,0.66511,61299999.0
2006-11-10 06:51:00,0.6652,0.6652,0.6651,0.6651,100700001.0
2006-11-10 06:52:00,0.66509,0.66513,0.66495,0.66513,130800000.0
2006-11-10 06:53:00,0.66511,0.66519,0.6649,0.66503,34400000.0
2006-11-10 06:54:00,0.66498,0.66498,0.66492,0.66492,21600000.0
2006-11-10 06:55:00,0.66502,0.6652,0.66502,0.6651,78900000.0
2006-11-10 06:56:00,0.66488,0.66503,0.66471,0.66503,44599999.0
2006-11-10 06:57:00,0.66515,0.66523,0.66504,0.66523,84000001.0
2006-11-10 06:58:00,0.66502,0.66511,0.66499,0.665,107700000.0
2006-11-10 06:59:00,0.6648,0.66495,0.6648,0.66495,66100000.0
2006-11-10 07:00:00,0.66485,0.66492,0.66485,0.66492,41100001.0
2006-11-10 07:01:00,0.66495,0.66495,0.66495,0.66495,19900000.0
2006-11-10 07:02:00,0.66494,0.66502,0.66487,0.66495,118200000.0
2006-11-10 07:03:00,0.66499,0.66517,0.66488,0.66509,150800001.0
2006-11-10 07:04:00,0.66475,0.66513,0.66464,0.6649,141900002.0
2006-11-10 07:05:00,0.66505,0.6651,0.66498,0.6651,37400000.0
2006-11-10 07:06:00,0.66508,0.66508,0.66494,0.665,54200001.0
2006-11-10 07:07:00,0.66504,0.66517,0.66493,0.66516,87100000.0
2006-11-10 07:08:00,0.66507,0.66509,0.66483,0.66505,52900000.0
2006-11-10 07:09:00,0.665,0.66515,0.665,0.66508,83500000.0
2006-11-10 07:10:00,0.6651,0.66511,0.66498,0.66498,94399999.0
2006-11-10 07:11:00,0.66492,0.66524,0.66485,0.66515,91600001.0
2006-11-10 07:12:00,0.66495,0.66511,0.66495,0.66511,53300000.0
2006-11-10 07:13:00,0.66505,0.66536,0.66505,0.66533,87899999.0
2006-11-10 07:14:00,0.66535,0.66543,0.66531,0.66543,83900001.0
2006-11-10 07:15:00,0.66534,0.66538,0.66522,0.66526,69900000.0
2006-11-10 07:16:00,0.66521,0.66521,0.66502,0.66502,55800000.0
2006-11-10 07:17:00,0.66508,0.66512,0.66508,0.66512,13600000.0
2006-11-10 07:18:00,0.66485,0.66526,0.6648,0.66513,140200001.0
2006-11-10 07:19:00,0.66499,0.66519,0.66482,0.665,92300002.0
2006-11-10 07:20:00,0.66519,0.66533,0.6651,0.66518,71200000.0
2006-11-10 07:21:00,0.6652,0.66522,0.66512,0.66512,36500000.0
2006-11-10 07:22:00,0.66508,0.66508,0.66507,0.66507,35100001.0
2006-11-10 07:23:00,0.66496,0.66507,0.66495,0.66507,64799998.0
2006-11-10 07:24:00,0.665,0.665,0.66481,0.66481,92299999.0
2006-11-10 07:25:00,0.66497,0.66497,0.66473,0.66482,71000000.0
2006-11-10 07:26:00,0.6646,0.66477,0.66459,0.6646,137900001.0
2006-11-10 07:27:00,0.66492,0.66503,0.66492,0.66503,87000000.0
2006-11-10 07:28:00,0.66504,0.66513,0.66489,0.66489,47799999.0
2006-11-10 07:29:00,0.66497,0.66509,0.66486,0.66497,92300001.0
2006-11-10 07:30:00,0.66484,0.66495,0.66483,0.66492,60499999.0
2006-11-10 07:31:00,0.66488,0.66488,0.66475,0.66485,70400000.0
2006-11-10 07:32:00,0.66487,0.66497,0.66481,0.66481,91099999.0
2006-11-10 07:33:00,0.6648,0.66485,0.66473,0.66479,117100000.0
2006-11-10 07:34:00,0.66471,0.6649,0.66449,0.66477,91800002.0
2006-11-10 07:35:00,0.66479,0.66486,0.66458,0.66465,128099999.0
2006-11-10 07:36:00,0.66467,0.6647,0.66458,0.66458,56600000.0
2006-11-10 07:37:00,0.66457,0.66466,0.66449,0.6646,120299999.0
2006-11-10 07:38:00,0.66463,0.66463,0.66449,0.66462,49400000.0
2006-11-10 07:39:00,0.66465,0.66469,0.66452,0.66452,57600000.0
2006-11-10 07:40:00,0.66444,0.66468,0.66444,0.66456,115999999.0
2006-11-10 07:41:00,0.66459,0.66474,0.66459,0.66474,29500000.0
2006-11-10 07:42:00,0.66477,0.66477,0.66466,0.66473,52300000.0
2006-11-10 07:43:00,0.66476,0.66476,0.66453,0.66453,122600000.0
2006-11-10 07:44:00,0.66469,0.66485,0.66469,0.66485,94900000.0
2006-11-10 07:45:00,0.66489,0.66492,0.66479,0.66479,107099999.0
2006-11-10 07:46:00,0.66484,0.66489,0.66481,0.66481,26100000.0
2006-11-10 07:47:00,0.66476,0.66483,0.6647,0.66483,125400000.0
2006-11-10 07:48:00,0.66487,0.66487,0.66457,0.66477,129200000.0
2006-11-10 07:49:00,0.66479,0.66482,0.66472,0.66482,139300000.0
2006-11-10 07:50:00,0.66477,0.66479,0.66459,0.66465,95600001.0
2006-11-10 07:51:00,0.66462,0.66464,0.66444,0.66447,101300001.0
2006-11-10 07:52:00,0.66461,0.66467,0.66459,0.6646,84599999.0
2006-11-10 07:53:00,0.66448,0.66468,0.6643,0.6644,123600000.0
2006-11-10 07:54:00,0.6646,0.66468,0.66452,0.6646,169300002.0
2006-11-10 07:55:00,0.66468,0.66477,0.66461,0.66461,72500000.0
2006-11-10 07:56:00,0.66461,0.66477,0.66461,0.66462,66800000.0
2006-11-10 07:57:00,0.66463,0.6647,0.66457,0.6647,126099998.0
2006-11-10 07:58:00,0.66477,0.66489,0.66472,0.66482,109299999.0
2006-11-10 07:59:00,0.66485,0.66499,0.66472,0.66499,143400001.0
2006-11-10 08:00:00,0.66485,0.6653,0.66485,0.66514,104500000.0
2006-11-10 08:01:00,0.66511,0.66511,0.66495,0.66503,108100000.0
2006-11-10 08:02:00,0.66505,0.66505,0.6648,0.6648,59999999.0
2006-11-10 08:03:00,0.6648,0.66506,0.6648,0.66506,60500000.0
2006-11-10 08:04:00,0.665,0.66515,0.66482,0.6649,128300000.0
2006-11-10 08:05:00,0.66506,0.66509,0.66484,0.66484,62100000.0
2006-11-10 08:06:00,0.66508,0.66523,0.66508,0.6651,128099999.0
2006-11-10 08:07:00,0.665,0.66531,0.665,0.66531,77299999.0
2006-11-10 08:08:00,0.66535,0.66544,0.66531,0.66537,124500002.0
2006-11-10 08:09:00,0.66528,0.66531,0.66513,0.66521,110799997.0
2006-11-10 08:10:00,0.66523,0.66533,0.66511,0.66533,112200002.0
2006-11-10 08:11:00,0.66532,0.66535,0.66516,0.66516,84599999.0
2006-11-10 08:12:00,0.665,0.66515,0.665,0.66515,41300000.0
2006-11-10 08:13:00,0.66487,0.66521,0.66487,0.66515,75399999.0
2006-11-10 08:14:00,0.66522,0.66523,0.66522,0.66523,16800000.0
2006-11-10 08:15:00,0.66532,0.66536,0.66529,0.66529,29300000.0
2006-11-10 08:16:00,0.66526,0.66531,0.66497,0.66497,66900000.0
2006-11-10 08:17:00,0.66483,0.66491,0.66479,0.66487,82899999.0
2006-11-10 08:18:00,0.6648,0.66491,0.6648,0.66487,100300000.0
2006-11-10 08:19:00,0.665,0.66507,0.66491,0.66491,66700000.0
2006-11-10 08:20:00,0.66494,0.665,0.66481,0.66481,94899999.0
2006-11-10 08:21:00,0.6647,0.66483,0.6647,0.66477,43100000.0
2006-11-10 08:22:00,0.66471,0.66471,0.66452,0.66452,25500000.0
2006-11-10 08:23:00,0.66452,0.66453,0.66452,0.66453,24900000.0
2006-11-10 08:24:00,0.6647,0.66482,0.66469,0.66482,90699998.0
2006-11-10 08:25:00,0.6645,0.6649,0.66434,0.6649,108500000.0
2006-11-10 08:26:00,0.66488,0.66492,0.66488,0.66488,57599999.0
2006-11-10 08:27:00,0.66488,0.66488,0.66487,0.66487,23100000.0
2006-11-10 08:28:00,0.66489,0.66489,0.66482,0.66487,76600000.0
2006-11-10 08:29:00,0.66492,0.66492,0.66487,0.66487,27100000.0
2006-11-10 08:30:00,0.6649,0.6649,0.66471,0.66471,115399999.0
2006-11-10 08:31:00,0.66475,0.66481,0.6647,0.66479,68100000.0
2006-11-10 08:32:00,0.66481,0.66481,0.66474,0.66474,14200000.0
2006-11-10 08:33:00,0.66467,0.66505,0.66463,0.66505,102100001.0
2006-11-10 08:34:00,0.6652,0.6652,0.66498,0.66499,92100000.0
2006-11-10 08:35:00,0.6648,0.6648,0.6647,0.6647,32500000.0
2006-11-10 08:36:00,0.66466,0.66485,0.66465,0.66465,70200000.0
2006-11-10 08:37:00,0.66505,0.66505,0.665,0.665,9900000.0
2006-11-10 08:38:00,0.66502,0.66508,0.66499,0.66508,70200000.0
2006-11-10 08:39:00,0.665,0.66508,0.665,0.665,86900000.0
2006-11-10 08:40:00,0.66509,0.6651,0.66498,0.66505,62600000.0
2006-11-10 08:41:00,0.66507,0.6652,0.66496,0.66496,73900000.0
2006-11-10 08:42:00,0.66518,0.66524,0.66511,0.66511,78899999.0
2006-11-10 08:43:00,0.66499,0.66525,0.66499,0.66509,127400001.0
2006-11-10 08:44:00,0.66519,0.66519,0.66489,0.66489,53300000.0
2006-11-10 08:45:00,0.66495,0.665,0.66478,0.66478,60000000.0
2006-11-10 08:46:00,0.66483,0.66483,0.66472,0.6648,44000000.0
2006-11-10 08:47:00,0.66486,0.66505,0.66486,0.66505,92999998.0
2006-11-10 08:48:00,0.665,0.66511,0.665,0.66509,83099998.0
2006-11-10 08:49:00,0.66503,0.66522,0.66497,0.66497,83600000.0
2006-11-10 08:50:00,0.66499,0.66502,0.66489,0.66502,68500000.0
2006-11-10 08:51:00,0.66505,0.66505,0.66495,0.66495,58100000.0
2006-11-10 08:52:00,0.66502,0.66502,0.66494,0.66501,61000000.0
2006-11-10 08:53:00,0.66502,0.66505,0.66495,0.66495,61900000.0
2006-11-10 08:54:00,0.66495,0.66495,0.6648,0.6648,108199999.0
2006-11-10 08:55:00,0.66483,0.66485,0.66475,0.66485,119600000.0
2006-11-10 08:56:00,0.6648,0.66485,0.66455,0.6646,30700000.0
2006-11-10 08:57:00,0.66477,0.66486,0.66477,0.66479,110100000.0
2006-11-10 08:58:00,0.66485,0.66487,0.6648,0.6648,94499999.0
2006-11-10 08:59:00,0.66487,0.66493,0.66478,0.66493,55599999.0
2006-11-10 09:00:00,0.6649,0.66508,0.66484,0.66501,82999999.0
2006-11-10 09:01:00,0.66497,0.66512,0.66497,0.66512,36700000.0
2006-11-10 09:02:00,0.66512,0.66512,0.66495,0.66511,102300001.0
2006-11-10 09:03:00,0.66497,0.66511,0.66487,0.66511,43100000.0
2006-11-10 09:04:00,0.66515,0.66515,0.66488,0.66497,133599999.0
2006-11-10 09:05:00,0.66496,0.6652,0.66496,0.66511,99899997.0
2006-11-10 09:06:00,0.66504,0.66515,0.66504,0.66515,61300000.0
2006-11-10 09:07:00,0.66517,0.66517,0.66503,0.66511,95599999.0
2006-11-10 09:08:00,0.66518,0.66518,0.66499,0.66507,81200001.0
2006-11-10 09:09:00,0.66512,0.66512,0.66501,0.66508,131900001.0
2006-11-10 09:10:00,0.66514,0.66529,0.66503,0.66509,88299999.0
2006-11-10 09:11:00,0.66518,0.66518,0.66514,0.66515,50100001.0
2006-11-10 09:12:00,0.6651,0.66512,0.6651,0.66512,25400000.0
2006-11-10 09:13:00,0.66519,0.66532,0.66519,0.66528,80500000.0
2006-11-10 09:14:00,0.66515,0.66525,0.66515,0.66521,128299999.0
2006-11-10 09:15:00,0.66525,0.66536,0.66522,0.66522,130200000.0
2006-11-10 09:16:00,0.66528,0.66533,0.66525,0.66533,56999998.0
2006-11-10 09:17:00,0.6653,0.66563,0.66526,0.66526,79699999.0
2006-11-10 09:18:00,0.66553,0.66568,0.66549,0.66565,96699997.0
2006-11-10 09:19:00,0.66558,0.66585,0.66558,0.66573,144000001.0
2006-11-10 09:20:00,0.66576,0.66576,0.66565,0.66575,103700000.0
2006-11-10 09:21:00,0.66577,0.66587,0.6657,0.6657,75799999.0
2006-11-10 09:22:00,0.66571,0.66587,0.66562,0.66587,86400000.0
2006-11-10 09:23:00,0.66578,0.66582,0.66561,0.66568,79700000.0
2006-11-10 09:24:00,0.66563,0.66566,0.66563,0.66566,44500001.0
2006-11-10 09:25:00,0.66575,0.66575,0.6656,0.6657,46299999.0
2006-11-10 09:26:00,0.66569,0.66569,0.6655,0.6655,80699998.0
2006-11-10 09:27:00,0.66556,0.66573,0.66556,0.66556,49500000.0
2006-11-10 09:28:00,0.66558,0.6656,0.66552,0.66552,95100000.0
2006-11-10 09:29:00,0.66565,0.66578,0.6656,0.66578,45599999.0
2006-11-10 09:30:00,0.66575,0.66575,0.66569,0.6657,51799999.0
2006-11-10 09:31:00,0.6656,0.66568,0.6656,0.66568,45100000.0
2006-11-10 09:32:00,0.66562,0.66562,0.66555,0.66555,92099999.0
2006-11-10 09:33:00,0.66559,0.66573,0.6655,0.66558,122099998.0
2006-11-10 09:34:00,0.66557,0.6657,0.66556,0.66568,66500000.0
2006-11-10 09:35:00,0.66557,0.66559,0.66527,0.66559,70800000.0
2006-11-10 09:36:00,0.66545,0.66563,0.66545,0.66553,95200000.0
2006-11-10 09:37:00,0.6655,0.6655,0.6654,0.6654,79600000.0
2006-11-10 09:38:00,0.66521,0.66536,0.66502,0.66502,108099999.0
2006-11-10 09:39:00,0.66553,0.66553,0.66542,0.66542,62199999.0
2006-11-10 09:40:00,0.66543,0.66551,0.66535,0.66535,37500000.0
2006-11-10 09:41:00,0.66522,0.66547,0.66522,0.66539,72599999.0
2006-11-10 09:42:00,0.66533,0.66548,0.66527,0.66527,66600000.0
2006-11-10 09:43:00,0.66533,0.66547,0.66529,0.66542,78300000.0
2006-11-10 09:44:00,0.66538,0.66538,0.6653,0.6653,53500000.0
2006-11-10 09:45:00,0.66534,0.66547,0.66534,0.66544,50900000.0
2006-11-10 09:46:00,0.66529,0.66535,0.66523,0.66532,74999998.0
2006-11-10 09:47:00,0.66518,0.66535,0.66512,0.66514,102399997.0
2006-11-10 09:48:00,0.66514,0.66538,0.66512,0.66527,144000002.0
2006-11-10 09:49:00,0.66517,0.66517,0.66492,0.66492,49900000.0
2006-11-10 09:50:00,0.66494,0.66502,0.66494,0.665,52900000.0
2006-11-10 09:51:00,0.66495,0.66495,0.66479,0.66482,66200000.0
2006-11-10 09:52:00,0.66481,0.66485,0.66479,0.66479,53400000.0
2006-11-10 09:53:00,0.66474,0.66484,0.66474,0.66475,55000001.0
2006-11-10 09:54:00,0.66478,0.66479,0.66457,0.66466,72900000.0
2006-11-10 09:55:00,0.66453,0.66474,0.66451,0.66462,46900000.0
2006-11-10 09:56:00,0.66461,0.66461,0.6644,0.66455,85000001.0
2006-11-10 09:57:00,0.66462,0.6649,0.66462,0.6649,81900002.0
2006-11-10 09:58:00,0.66476,0.66483,0.66464,0.66473,139700001.0
2006-11-10 09:59:00,0.6647,0.66485,0.66468,0.66481,136200001.0
2006-11-10 10:00:00,0.6649,0.6649,0.6648,0.6649,56499999.0
2006-11-10 10:01:00,0.66483,0.6649,0.6647,0.6648,64700000.0
2006-11-10 10:02:00,0.66477,0.66501,0.66477,0.66494,66800001.0
2006-11-10 10:03:00,0.66495,0.66503,0.66487,0.6649,58199999.0
2006-11-10 10:04:00,0.66489,0.66508,0.6648,0.6648,115700001.0
2006-11-10 10:05:00,0.66486,0.66523,0.66486,0.66487,53400000.0
2006-11-10 10:06:00,0.66518,0.66527,0.66513,0.66527,97900000.0
2006-11-10 10:07:00,0.66521,0.66532,0.66518,0.66529,63700000.0
2006-11-10 10:08:00,0.66523,0.66527,0.66505,0.66505,125899998.0
2006-11-10 10:09:00,0.66478,0.66515,0.66478,0.66508,120700000.0
2006-11-10 10:10:00,0.66503,0.66517,0.66503,0.66517,69800001.0
2006-11-10 10:11:00,0.66512,0.66547,0.66512,0.66546,86999999.0
2006-11-10 10:12:00,0.66539,0.66564,0.66532,0.66561,92700001.0
2006-11-10 10:13:00,0.66559,0.66564,0.66548,0.66555,147300000.0
2006-11-10 10:14:00,0.66558,0.6656,0.66543,0.66555,154200003.0
2006-11-10 10:15:00,0.66565,0.66578,0.66565,0.66578,37400000.0
2006-11-10 10:16:00,0.66602,0.66607,0.66583,0.66583,113200003.0
2006-11-10 10:17:00,0.66583,0.66586,0.66576,0.66581,71700000.0
2006-11-10 10:18:00,0.66581,0.66589,0.66566,0.66569,114200001.0
2006-11-10 10:19:00,0.66572,0.666,0.66572,0.666,76500000.0
2006-11-10 10:20:00,0.66599,0.66599,0.66581,0.66583,82699999.0
2006-11-10 10:21:00,0.66575,0.66575,0.66549,0.66549,64599999.0
2006-11-10 10:22:00,0.66543,0.66561,0.66537,0.66537,118699998.0
2006-11-10 10:23:00,0.66555,0.66566,0.66549,0.66557,151499999.0
2006-11-10 10:24:00,0.66565,0.6657,0.66558,0.66558,77899999.0
2006-11-10 10:25:00,0.66559,0.66586,0.66559,0.66586,43600000.0
2006-11-10 10:26:00,0.66588,0.6659,0.66575,0.6658,94800001.0
2006-11-10 10:27:00,0.66587,0.66606,0.66586,0.66606,94999999.0
2006-11-10 10:28:00,0.66607,0.66607,0.66596,0.66596,51800000.0
2006-11-10 10:29:00,0.66602,0.66602,0.66594,0.66595,38100001.0
2006-11-10 10:30:00,0.666,0.66605,0.66595,0.66605,72500001.0
2006-11-10 10:31:00,0.666,0.66611,0.66599,0.66609,99299998.0
2006-11-10 10:32:00,0.66601,0.66609,0.66599,0.66602,60700000.0
2006-11-10 10:33:00,0.66603,0.66611,0.66592,0.66594,76500000.0
2006-11-10 10:34:00,0.66582,0.66609,0.66582,0.66609,57400000.0
2006-11-10 10:35:00,0.66614,0.6663,0.66603,0.6663,63000001.0
2006-11-10 10:36:00,0.66622,0.66622,0.66613,0.66613,100799997.0
2006-11-10 10:37:00,0.66607,0.66634,0.66607,0.66634,102299999.0
2006-11-10 10:38:00,0.6663,0.6663,0.66613,0.66624,60199999.0
2006-11-10 10:39:00,0.66628,0.66647,0.66604,0.66605,79300000.0
2006-11-10 10:40:00,0.66619,0.66622,0.66614,0.66617,84200000.0
2006-11-10 10:41:00,0.66604,0.66618,0.66604,0.66605,127199999.0
2006-11-10 10:42:00,0.66618,0.66618,0.66604,0.66612,68500000.0
2006-11-10 10:43:00,0.66603,0.66614,0.66603,0.66603,114900003.0
2006-11-10 10:44:00,0.66608,0.66611,0.66599,0.66604,100900001.0
2006-11-10 10:45:00,0.66608,0.6662,0.66605,0.66613,131199999.0
2006-11-10 10:46:00,0.66605,0.66618,0.66604,0.66618,90000000.0
2006-11-10 10:47:00,0.66604,0.6663,0.66604,0.66616,103600000.0
2006-11-10 10:48:00,0.6661,0.66615,0.66609,0.66615,49499999.0
2006-11-10 10:49:00,0.66619,0.66625,0.66613,0.66613,63100000.0
2006-11-10 10:50:00,0.66617,0.66617,0.66609,0.66615,85700000.0
2006-11-10 10:51:00,0.66584,0.66616,0.66584,0.66616,45900001.0
2006-11-10 10:52:00,0.66605,0.66608,0.666,0.66608,96300000.0
2006-11-10 10:53:00,0.66609,0.66615,0.66603,0.66609,45100001.0
2006-11-10 10:54:00,0.66601,0.66604,0.66581,0.66594,112400000.0
2006-11-10 10:55:00,0.66606,0.66615,0.66595,0.66595,78200000.0
2006-11-10 10:56:00,0.66586,0.66593,0.66573,0.66573,71500000.0
2006-11-10 10:57:00,0.66576,0.66586,0.66576,0.66586,57399999.0
2006-11-10 10:58:00,0.66595,0.66606,0.66594,0.66597,81899998.0
2006-11-10 10:59:00,0.66603,0.66617,0.66599,0.66604,85100000.0
2006-11-10 11:00:00,0.66604,0.66615,0.6658,0.66611,123300001.0
2006-11-10 11:01:00,0.66606,0.66606,0.66564,0.66603,128500001.0
2006-11-10 11:02:00,0.66606,0.66624,0.666,0.66611,96999999.0
2006-11-10 11:03:00,0.66609,0.66629,0.66607,0.6662,177300001.0
2006-11-10 11:04:00,0.66612,0.66615,0.66596,0.66599,66100001.0
2006-11-10 11:05:00,0.6661,0.66617,0.66606,0.6661,49600000.0
2006-11-10 11:06:00,0.66602,0.66616,0.66602,0.66602,71000000.0
2006-11-10 11:07:00,0.66604,0.66606,0.66595,0.66606,109900000.0
2006-11-10 11:08:00,0.66597,0.6661,0.66597,0.666,50100001.0
2006-11-10 11:09:00,0.66587,0.66594,0.66584,0.66584,77200000.0
2006-11-10 11:10:00,0.66579,0.66582,0.66558,0.66577,100000000.0
2006-11-10 11:11:00,0.66578,0.66596,0.66578,0.66596,55000000.0
2006-11-10 11:12:00,0.66601,0.66602,0.66588,0.6659,105000001.0
2006-11-10 11:13:00,0.66578,0.66595,0.66578,0.66593,85700000.0
2006-11-10 11:14:00,0.66592,0.66594,0.66574,0.66588,108100000.0
2006-11-10 11:15:00,0.66597,0.66602,0.66593,0.66595,106199999.0
2006-11-10 11:16:00,0.66594,0.66594,0.66571,0.66587,110600002.0
2006-11-10 11:17:00,0.6659,0.66599,0.6659,0.66599,81899999.0
2006-11-10 11:18:00,0.66599,0.66612,0.66594,0.66612,118800002.0
2006-11-10 11:19:00,0.66602,0.66623,0.66583,0.66592,99600001.0
2006-11-10 11:20:00,0.66599,0.66607,0.66597,0.66599,62599999.0
2006-11-10 11:21:00,0.66594,0.66603,0.66587,0.66587,40799999.0
2006-11-10 11:22:00,0.66582,0.66586,0.66573,0.66586,104799998.0
2006-11-10 11:23:00,0.66599,0.66599,0.6659,0.6659,58300000.0
2006-11-10 11:24:00,0.66541,0.66569,0.66535,0.66554,106800000.0
2006-11-10 11:25:00,0.66579,0.66587,0.66563,0.66563,88400000.0
2006-11-10 11:26:00,0.6656,0.66563,0.66534,0.66534,92099998.0
2006-11-10 11:27:00,0.66539,0.66551,0.66539,0.66545,88500000.0
2006-11-10 11:28:00,0.66559,0.66562,0.66537,0.66562,69600000.0
2006-11-10 11:29:00,0.66553,0.66553,0.66532,0.66535,75699999.0
2006-11-10 11:30:00,0.66524,0.66524,0.66501,0.66501,103000000.0
2006-11-10 11:31:00,0.66513,0.66517,0.66496,0.66496,169400001.0
2006-11-10 11:32:00,0.66505,0.66518,0.66498,0.66498,75900000.0
2006-11-10 11:33:00,0.665,0.66519,0.66494,0.66519,71799999.0
2006-11-10 11:34:00,0.66513,0.66518,0.66503,0.66506,205200004.0
2006-11-10 11:35:00,0.66512,0.66512,0.66497,0.66508,48500000.0
2006-11-10 11:36:00,0.66503,0.66517,0.66496,0.66517,44600000.0
2006-11-10 11:37:00,0.6652,0.6652,0.66496,0.66496,76700001.0
2006-11-10 11:38:00,0.665,0.66513,0.66497,0.66513,101699999.0
2006-11-10 11:39:00,0.66501,0.66501,0.6647,0.66496,74700000.0
2006-11-10 11:40:00,0.66482,0.66508,0.66482,0.66506,95499999.0
2006-11-10 11:41:00,0.66474,0.6651,0.66474,0.66486,126299998.0
2006-11-10 11:42:00,0.66505,0.66512,0.66505,0.66507,39700000.0
2006-11-10 11:43:00,0.66507,0.66514,0.665,0.665,95499999.0
2006-11-10 11:44:00,0.66502,0.66512,0.66487,0.66508,84599999.0
2006-11-10 11:45:00,0.665,0.66503,0.66491,0.66493,94199999.0
2006-11-10 11:46:00,0.66498,0.66498,0.66481,0.6649,63500000.0
2006-11-10 11:47:00,0.66505,0.66517,0.66505,0.66505,101999999.0
2006-11-10 11:48:00,0.66508,0.66519,0.66508,0.66512,83999998.0
2006-11-10 11:49:00,0.66524,0.66534,0.66514,0.66523,138699999.0
2006-11-10 11:50:00,0.66509,0.66529,0.66497,0.66505,106299999.0
2006-11-10 11:51:00,0.66502,0.66503,0.66492,0.66492,56200000.0
2006-11-10 11:52:00,0.66502,0.66502,0.66489,0.665,129199999.0
2006-11-10 11:53:00,0.66502,0.66503,0.66495,0.665,65900000.0
2006-11-10 11:54:00,0.66504,0.66504,0.66497,0.665,104900000.0
2006-11-10 11:55:00,0.66488,0.66488,0.66476,0.66477,89300001.0
2006-11-10 11:56:00,0.66485,0.66485,0.6648,0.66485,81800000.0
2006-11-10 11:57:00,0.66482,0.66493,0.66482,0.66489,118000002.0
2006-11-10 11:58:00,0.66496,0.66526,0.66493,0.66524,106000000.0
2006-11-10 11:59:00,0.66526,0.66526,0.66515,0.66518,57300001.0
2006-11-10 12:00:00,0.66518,0.66532,0.66514,0.66532,74500002.0
2006-11-10 12:01:00,0.6653,0.6654,0.66525,0.66531,141399999.0
2006-11-10 12:02:00,0.66532,0.6655,0.66532,0.66537,79399999.0
2006-11-10 12:03:00,0.66532,0.66532,0.66514,0.66514,58200000.0
2006-11-10 12:04:00,0.66523,0.66531,0.66512,0.66531,47100000.0
2006-11-10 12:05:00,0.66533,0.66533,0.66516,0.66516,81999999.0
2006-11-10 12:06:00,0.66507,0.66509,0.66489,0.66497,122399999.0
2006-11-10 12:07:00,0.66492,0.66505,0.66492,0.66503,93300000.0
2006-11-10 12:08:00,0.665,0.66513,0.66499,0.66509,92299999.0
2006-11-10 12:09:00,0.66474,0.66504,0.66467,0.66497,117800001.0
2006-11-10 12:10:00,0.66509,0.66511,0.66497,0.66508,85500000.0
2006-11-10 12:11:00,0.66515,0.6652,0.6651,0.6651,75800000.0
2006-11-10 12:12:00,0.66501,0.66529,0.66501,0.66529,77400000.0
2006-11-10 12:13:00,0.66542,0.66544,0.66534,0.66534,53000000.0
2006-11-10 12:14:00,0.66533,0.66533,0.66524,0.66528,68499999.0
2006-11-10 12:15:00,0.66519,0.66519,0.66502,0.66514,57800000.0
2006-11-10 12:16:00,0.66515,0.6652,0.66489,0.66507,85600000.0
2006-11-10 12:17:00,0.66488,0.66493,0.66465,0.66468,89700000.0
2006-11-10 12:18:00,0.66506,0.66506,0.66497,0.66502,110700000.0
2006-11-10 12:19:00,0.66504,0.66506,0.66488,0.66495,70700000.0
2006-11-10 12:20:00,0.66495,0.66503,0.6648,0.6648,108400002.0
2006-11-10 12:21:00,0.66473,0.66488,0.66473,0.66484,117200001.0
2006-11-10 12:22:00,0.66487,0.66499,0.66482,0.66496,54900000.0
2006-11-10 12:23:00,0.6649,0.66509,0.6649,0.66509,85899999.0
2006-11-10 12:24:00,0.66515,0.66515,0.66508,0.66508,24600000.0
2006-11-10 12:25:00,0.66507,0.66507,0.66495,0.66497,100600000.0
2006-11-10 12:26:00,0.66504,0.66522,0.66504,0.66505,152099999.0
2006-11-10 12:27:00,0.66505,0.66505,0.66499,0.66504,68200001.0
2006-11-10 12:28:00,0.66508,0.66509,0.66497,0.66505,72300002.0
2006-11-10 12:29:00,0.66505,0.66512,0.66503,0.66503,89400000.0
2006-11-10 12:30:00,0.66495,0.665,0.66495,0.66498,59399999.0
2006-11-10 12:31:00,0.66511,0.66527,0.66497,0.66526,86099999.0
2006-11-10 12:32:00,0.66538,0.66539,0.66522,0.66522,117899998.0
2006-11-10 12:33:00,0.66529,0.66531,0.66523,0.66528,47600000.0
2006-11-10 12:34:00,0.66535,0.66538,0.66511,0.66526,113000000.0
2006-11-10 12:35:00,0.66535,0.66544,0.66526,0.66542,132800002.0
2006-11-10 12:36:00,0.66543,0.66564,0.66536,0.66564,85400001.0
2006-11-10 12:37:00,0.66559,0.66565,0.66548,0.66556,69199998.0
2006-11-10 12:38:00,0.66568,0.66574,0.66546,0.66573,112900001.0
2006-11-10 12:39:00,0.66571,0.66571,0.66555,0.66558,85200000.0
2006-11-10 12:40:00,0.66555,0.66573,0.66546,0.66565,90400000.0
2006-11-10 12:41:00,0.66559,0.66575,0.66559,0.66574,70100001.0
2006-11-10 12:42:00,0.66567,0.66578,0.66562,0.66562,129699998.0
2006-11-10 12:43:00,0.6656,0.66567,0.66556,0.66567,62500000.0
2006-11-10 12:44:00,0.6657,0.6658,0.66555,0.6658,108200000.0
2006-11-10 12:45:00,0.6659,0.66595,0.66585,0.6659,74100000.0
2006-11-10 12:46:00,0.66604,0.6662,0.66604,0.6662,63400000.0
2006-11-10 12:47:00,0.6661,0.6661,0.66551,0.66604,83400000.0
2006-11-10 12:48:00,0.66605,0.66605,0.66582,0.66582,83899998.0
2006-11-10 12:49:00,0.66586,0.66592,0.66586,0.6659,56900001.0
2006-11-10 12:50:00,0.66585,0.66603,0.66585,0.66593,112599999.0
2006-11-10 12:51:00,0.66605,0.66605,0.66584,0.66593,54100001.0
2006-11-10 12:52:00,0.66588,0.66609,0.66583,0.66595,70000000.0
2006-11-10 12:53:00,0.66584,0.66595,0.66584,0.66593,157999998.0
2006-11-10 12:54:00,0.6658,0.66592,0.66553,0.66567,129399999.0
2006-11-10 12:55:00,0.66592,0.6661,0.66585,0.666,172999998.0
2006-11-10 12:56:00,0.66602,0.66602,0.66589,0.66589,77200000.0
2006-11-10 12:57:00,0.66576,0.66576,0.66574,0.66574,24700000.0
2006-11-10 12:58:00,0.66576,0.66579,0.6657,0.66572,54000000.0
2006-11-10 12:59:00,0.6657,0.6657,0.6656,0.66563,105200001.0
2006-11-10 13:00:00,0.66567,0.66575,0.66567,0.6657,34300000.0
2006-11-10 13:01:00,0.66578,0.66584,0.66578,0.66578,71000000.0
2006-11-10 13:02:00,0.6657,0.6658,0.6657,0.66575,104400000.0
2006-11-10 13:03:00,0.6657,0.66575,0.66555,0.66575,46200000.0
2006-11-10 13:04:00,0.66573,0.66583,0.6657,0.6658,137100003.0
2006-11-10 13:05:00,0.66573,0.66573,0.66548,0.66549,66600000.0
2006-11-10 13:06:00,0.66551,0.66554,0.66546,0.66546,52200001.0
2006-11-10 13:07:00,0.66533,0.66556,0.66533,0.66555,146100001.0
2006-11-10 13:08:00,0.66538,0.66568,0.66528,0.66528,104100000.0
2006-11-10 13:09:00,0.66548,0.66563,0.66545,0.6655,82400000.0
2006-11-10 13:10:00,0.6656,0.66565,0.66555,0.66555,35800000.0
2006-11-10 13:11:00,0.66557,0.66568,0.66545,0.66545,111400000.0
2006-11-10 13:12:00,0.66555,0.66555,0.66545,0.66555,94300000.0
2006-11-10 13:13:00,0.66539,0.6655,0.6652,0.66525,68100000.0
2006-11-10 13:14:00,0.66545,0.66545,0.66542,0.66542,51800001.0
2006-11-10 13:15:00,0.66567,0.66567,0.66526,0.66528,121999999.0
2006-11-10 13:16:00,0.66549,0.66549,0.66541,0.66541,26300000.0
2006-11-10 13:17:00,0.66535,0.66543,0.66535,0.66538,55500002.0
2006-11-10 13:18:00,0.66535,0.66552,0.66532,0.66532,114500002.0
2006-11-10 13:19:00,0.6653,0.66562,0.66521,0.66521,104700001.0
2006-11-10 13:20:00,0.66546,0.66556,0.66539,0.6655,21500000.0
2006-11-10 13:21:00,0.6655,0.66557,0.66548,0.6655,62500000.0
2006-11-10 13:22:00,0.66554,0.66565,0.66554,0.66555,54399998.0
2006-11-10 13:23:00,0.66555,0.66567,0.66544,0.66567,128300000.0
2006-11-10 13:24:00,0.66565,0.66575,0.66548,0.66548,121700000.0
2006-11-10 13:25:00,0.66557,0.66557,0.66542,0.66542,47000000.0
2006-11-10 13:26:00,0.66543,0.66543,0.66518,0.66543,105200001.0
2006-11-10 13:27:00,0.66548,0.66555,0.66538,0.66549,76100000.0
2006-11-10 13:28:00,0.66558,0.66561,0.66544,0.66544,98400000.0
2006-11-10 13:29:00,0.6654,0.66554,0.6654,0.6655,124300001.0
2006-11-10 13:30:00,0.66534,0.66553,0.66534,0.66547,107900001.0
2006-11-10 13:31:00,0.66542,0.66549,0.6654,0.66545,56900000.0
2006-11-10 13:32:00,0.66524,0.66524,0.66502,0.66507,90800000.0
2006-11-10 13:33:00,0.66523,0.66523,0.66515,0.66518,49299999.0
2006-11-10 13:34:00,0.66519,0.66534,0.66519,0.6652,89900000.0
2006-11-10 13:35:00,0.66518,0.66518,0.66491,0.66499,99499999.0
2006-11-10 13:36:00,0.665,0.665,0.66492,0.66498,136799999.0
2006-11-10 13:37:00,0.66507,0.66518,0.66503,0.66503,75599999.0
2006-11-10 13:38:00,0.66499,0.66505,0.66485,0.66495,109900002.0
2006-11-10 13:39:00,0.66494,0.66505,0.66493,0.66494,103900001.0
2006-11-10 13:40:00,0.6649,0.66502,0.66487,0.66502,30300000.0
2006-11-10 13:41:00,0.66495,0.66514,0.66484,0.66514,113600001.0
2006-11-10 13:42:00,0.66509,0.66515,0.665,0.66502,77099999.0
2006-11-10 13:43:00,0.66512,0.66515,0.6651,0.66515,64200000.0
2006-11-10 13:44:00,0.66515,0.66515,0.66495,0.6651,90800000.0
2006-11-10 13:45:00,0.6651,0.66515,0.66505,0.66515,96800000.0
2006-11-10 13:46:00,0.66499,0.66514,0.66484,0.6649,129999999.0
2006-11-10 13:47:00,0.66486,0.66527,0.66484,0.66521,94500002.0
2006-11-10 13:48:00,0.66509,0.66521,0.66509,0.66511,30100000.0
2006-11-10 13:49:00,0.66523,0.66523,0.66517,0.6652,80100000.0
2006-11-10 13:50:00,0.66522,0.66522,0.66509,0.66518,20000000.0
2006-11-10 13:51:00,0.66495,0.66512,0.66483,0.66509,122899999.0
2006-11-10 13:52:00,0.66517,0.66518,0.66503,0.66515,67399999.0
2006-11-10 13:53:00,0.6652,0.6652,0.66506,0.6651,105099998.0
2006-11-10 13:54:00,0.6651,0.66515,0.66505,0.66515,67300000.0
2006-11-10 13:55:00,0.66513,0.66516,0.66497,0.66501,75800001.0
2006-11-10 13:56:00,0.66507,0.66519,0.66507,0.66512,40700001.0
2006-11-10 13:57:00,0.66538,0.66538,0.66527,0.66529,97699997.0
2006-11-10 13:58:00,0.66532,0.66534,0.66522,0.66522,74000000.0
2006-11-10 13:59:00,0.66533,0.6654,0.66528,0.6653,86099999.0
2006-11-10 14:00:00,0.66527,0.6653,0.66491,0.66508,38100000.0
2006-11-10 14:01:00,0.66511,0.66519,0.66509,0.66517,90000000.0
2006-11-10 14:02:00,0.6653,0.66535,0.66527,0.66535,36000000.0
2006-11-10 14:03:00,0.66521,0.66532,0.66494,0.66498,130900002.0
2006-11-10 14:04:00,0.66539,0.66545,0.66525,0.66545,81200000.0
2006-11-10 14:05:00,0.66541,0.66541,0.66518,0.66518,118100001.0
2006-11-10 14:06:00,0.66529,0.66532,0.66518,0.66518,69500000.0
2006-11-10 14:07:00,0.66515,0.66518,0.6651,0.66518,101600001.0
2006-11-10 14:08:00,0.66505,0.66518,0.66505,0.66518,69800000.0
2006-11-10 14:09:00,0.66515,0.66515,0.66505,0.66505,105300001.0
2006-11-10 14:10:00,0.66516,0.66517,0.66514,0.66515,66899999.0
2006-11-10 14:11:00,0.66512,0.66512,0.66499,0.66499,17300000.0
2006-11-10 14:12:00,0.66499,0.66516,0.66499,0.66515,82599998.0
2006-11-10 14:13:00,0.66515,0.6652,0.66505,0.66515,39000000.0
2006-11-10 14:14:00,0.6648,0.66514,0.66478,0.6651,148999997.0
2006-11-10 14:15:00,0.66517,0.6652,0.66515,0.6652,67600000.0
2006-11-10 14:16:00,0.66509,0.6652,0.66509,0.66513,90200000.0
2006-11-10 14:17:00,0.6649,0.66515,0.6649,0.66503,101000001.0
2006-11-10 14:18:00,0.66503,0.66514,0.66489,0.66514,112999999.0
2006-11-10 14:19:00,0.6651,0.6652,0.66505,0.66515,106999998.0
2006-11-10 14:20:00,0.66515,0.66525,0.66515,0.66525,82100000.0
2006-11-10 14:21:00,0.66511,0.66514,0.66511,0.66514,8700000.0
2006-11-10 14:22:00,0.66502,0.66513,0.66502,0.66506,40700000.0
2006-11-10 14:23:00,0.66501,0.66522,0.66501,0.66512,86100001.0
2006-11-10 14:24:00,0.6653,0.66545,0.66529,0.66537,83500000.0
2006-11-10 14:25:00,0.66536,0.66538,0.66522,0.66526,44800000.0
2006-11-10 14:26:00,0.66526,0.66543,0.66522,0.66543,106299999.0
2006-11-10 14:27:00,0.66542,0.66542,0.6651,0.6651,143600001.0
2006-11-10 14:28:00,0.66516,0.66516,0.66512,0.66516,43600000.0
2006-11-10 14:29:00,0.6651,0.66515,0.665,0.6651,79600000.0
2006-11-10 14:30:00,0.66515,0.66518,0.66505,0.66515,81200000.0
2006-11-10 14:31:00,0.66512,0.66516,0.66486,0.66507,153200000.0
2006-11-10 14:32:00,0.6651,0.66515,0.66502,0.6651,113600003.0
2006-11-10 14:33:00,0.66515,0.66515,0.66508,0.66508,90199999.0
2006-11-10 14:34:00,0.66478,0.66516,0.66469,0.66491,104499999.0
2006-11-10 14:35:00,0.6651,0.66514,0.66508,0.66508,76800002.0
2006-11-10 14:36:00,0.66516,0.66532,0.66516,0.66528,58100000.0
2006-11-10 14:37:00,0.66529,0.6654,0.66529,0.66538,71800000.0
2006-11-10 14:38:00,0.6654,0.66545,0.6654,0.66545,11300000.0
2006-11-10 14:39:00,0.6653,0.6654,0.6653,0.6654,118900000.0
2006-11-10 14:40:00,0.66534,0.6655,0.66531,0.6654,80900000.0
2006-11-10 14:41:00,0.66539,0.66542,0.6653,0.66536,86399999.0
2006-11-10 14:42:00,0.66535,0.66543,0.6653,0.66543,129500001.0
2006-11-10 14:43:00,0.66535,0.66552,0.66534,0.66545,114400001.0
2006-11-10 14:44:00,0.66525,0.66548,0.66525,0.66548,99999999.0
2006-11-10 14:45:00,0.66509,0.66525,0.66486,0.66524,117399999.0
2006-11-10 14:46:00,0.6655,0.6655,0.66545,0.66545,65300000.0
2006-11-10 14:47:00,0.66538,0.6655,0.66535,0.6654,124800001.0
2006-11-10 14:48:00,0.66545,0.66545,0.66545,0.66545,79499999.0
2006-11-10 14:49:00,0.66545,0.66545,0.6654,0.6654,66499999.0
2006-11-10 14:50:00,0.66542,0.66548,0.66542,0.66548,24600000.0
2006-11-10 14:51:00,0.66542,0.66547,0.66537,0.66547,55000001.0
2006-11-10 14:52:00,0.66541,0.66545,0.6653,0.6653,94499997.0
2006-11-10 14:53:00,0.66534,0.66534,0.66498,0.66503,88899998.0
2006-11-10 14:54:00,0.66521,0.66528,0.66511,0.66523,83699998.0
2006-11-10 14:55:00,0.66523,0.66532,0.66523,0.66525,82100000.0
2006-11-10 14:56:00,0.66529,0.66546,0.66529,0.66543,75700000.0
2006-11-10 14:57:00,0.66541,0.66541,0.66528,0.66528,48200000.0
2006-11-10 14:58:00,0.66516,0.66538,0.66516,0.66526,67799998.0
2006-11-10 14:59:00,0.6655,0.66554,0.6655,0.6655,61300000.0
2006-11-10 15:00:00,0.6655,0.66555,0.66545,0.6655,65500001.0
2006-11-10 15:01:00,0.66548,0.66548,0.66538,0.66539,97899999.0
2006-11-10 15:02:00,0.66526,0.66528,0.6651,0.66515,95599999.0
2006-11-10 15:03:00,0.66514,0.66515,0.66506,0.66513,102100000.0
2006-11-10 15:04:00,0.6651,0.66514,0.66505,0.66508,53300000.0
2006-11-10 15:05:00,0.66502,0.66509,0.66497,0.66507,65400000.0
2006-11-10 15:06:00,0.66513,0.66513,0.66502,0.66504,127799999.0
2006-11-10 15:07:00,0.66505,0.66505,0.66502,0.66502,42100000.0
2006-11-10 15:08:00,0.665,0.66508,0.66485,0.66485,106300001.0
2006-11-10 15:09:00,0.66501,0.66502,0.66491,0.66497,57800000.0
2006-11-10 15:10:00,0.66505,0.6651,0.665,0.665,94900000.0
2006-11-10 15:11:00,0.66495,0.66512,0.66495,0.66508,63700000.0
2006-11-10 15:12:00,0.6651,0.6651,0.66482,0.66482,128199998.0
2006-11-10 15:13:00,0.66483,0.66503,0.66483,0.66503,70000000.0
2006-11-10 15:14:00,0.6651,0.6651,0.66488,0.66495,104500002.0
2006-11-10 15:15:00,0.66493,0.66503,0.66469,0.66503,67499999.0
2006-11-10 15:16:00,0.66492,0.66506,0.66489,0.66506,64999999.0
2006-11-10 15:17:00,0.665,0.66504,0.66473,0.66487,90200000.0
2006-11-10 15:18:00,0.66509,0.66509,0.66495,0.66495,86299997.0
2006-11-10 15:19:00,0.66508,0.66515,0.66508,0.66513,100600001.0
2006-11-10 15:20:00,0.66512,0.66512,0.66506,0.66512,69600000.0
2006-11-10 15:21:00,0.6651,0.6651,0.66505,0.66505,74900001.0
2006-11-10 15:22:00,0.66504,0.66504,0.66501,0.66501,22300000.0
2006-11-10 15:23:00,0.66497,0.665,0.66486,0.66492,81800000.0
2006-11-10 15:24:00,0.66485,0.66503,0.66485,0.66503,137200002.0
2006-11-10 15:25:00,0.66497,0.66497,0.66478,0.66481,143500000.0
2006-11-10 15:26:00,0.66481,0.66489,0.66475,0.66483,63000000.0
2006-11-10 15:27:00,0.66475,0.66482,0.66445,0.66448,97099998.0
2006-11-10 15:28:00,0.6648,0.66492,0.66473,0.66475,55800000.0
2006-11-10 15:29:00,0.66475,0.6649,0.66475,0.6648,114400001.0
2006-11-10 15:30:00,0.66487,0.66493,0.66487,0.66489,50099999.0
2006-11-10 15:31:00,0.66503,0.66538,0.66503,0.66538,59799999.0
2006-11-10 15:32:00,0.66543,0.66543,0.66531,0.66531,90000002.0
2006-11-10 15:33:00,0.66535,0.66535,0.66513,0.66513,80499998.0
2006-11-10 15:34:00,0.66505,0.66518,0.66499,0.66515,46400000.0
2006-11-10 15:35:00,0.66524,0.66526,0.66524,0.66526,15100000.0
2006-11-10 15:36:00,0.66485,0.66531,0.66485,0.66523,68899999.0
2006-11-10 15:37:00,0.66527,0.66527,0.66514,0.66514,57400000.0
2006-11-10 15:38:00,0.66528,0.66528,0.6652,0.6652,33400000.0
2006-11-10 15:39:00,0.6652,0.66525,0.66515,0.66525,114099999.0
2006-11-10 15:40:00,0.66519,0.66519,0.66493,0.66493,73000000.0
2006-11-10 15:41:00,0.66513,0.66525,0.66507,0.66524,71100002.0
2006-11-10 15:42:00,0.66528,0.66536,0.66522,0.66525,49400001.0
2006-11-10 15:43:00,0.66528,0.66528,0.66517,0.6652,43600000.0
2006-11-10 15:44:00,0.6652,0.6652,0.66508,0.66508,47099999.0
2006-11-10 15:45:00,0.665,0.665,0.665,0.665,32200001.0
2006-11-10 15:46:00,0.66499,0.66503,0.66482,0.66482,104900001.0
2006-11-10 15:47:00,0.66487,0.6649,0.66484,0.6649,77399998.0
2006-11-10 15:48:00,0.66492,0.66514,0.66492,0.66513,52799999.0
2006-11-10 15:49:00,0.66507,0.66525,0.66505,0.66521,103999997.0
2006-11-10 15:50:00,0.66525,0.66525,0.66525,0.66525,32600000.0
2006-11-10 15:51:00,0.66523,0.66523,0.66507,0.66515,113899999.0
2006-11-10 15:52:00,0.66493,0.66507,0.66493,0.66507,98899999.0
2006-11-10 15:53:00,0.66509,0.66524,0.66509,0.66517,105600000.0
2006-11-10 15:54:00,0.66498,0.66518,0.66497,0.66507,94899999.0
2006-11-10 15:55:00,0.665,0.66515,0.66491,0.66515,121000001.0
2006-11-10 15:56:00,0.6651,0.66512,0.665,0.6651,72600000.0
2006-11-10 15:57:00,0.66509,0.66509,0.66495,0.665,73500002.0
2006-11-10 15:58:00,0.66513,0.66513,0.66512,0.66512,34200001.0
2006-11-10 15:59:00,0.66508,0.66513,0.66504,0.66512,43700000.0
2006-11-10 16:00:00,0.66506,0.66522,0.66506,0.6651,49500000.0
2006-11-10 16:01:00,0.66515,0.66515,0.66495,0.66495,71700000.0
2006-11-10 16:02:00,0.66489,0.66489,0.66476,0.66476,86500000.0
2006-11-10 16:03:00,0.66489,0.66489,0.66483,0.66483,35900000.0
2006-11-10 16:04:00,0.66493,0.66495,0.66485,0.66495,55100000.0
2006-11-10 16:05:00,0.66482,0.66484,0.66482,0.66483,35800000.0
2006-11-10 16:06:00,0.66487,0.66493,0.6648,0.66493,87099999.0
2006-11-10 16:07:00,0.66489,0.66492,0.66485,0.66492,16800000.0
2006-11-10 16:08:00,0.66483,0.66507,0.66483,0.66505,124300003.0
2006-11-10 16:09:00,0.66502,0.66509,0.66502,0.66502,52200000.0
2006-11-10 16:10:00,0.66498,0.66508,0.66477,0.66508,111000000.0
2006-11-10 16:11:00,0.665,0.66507,0.66499,0.66504,35800000.0
2006-11-10 16:12:00,0.66505,0.66538,0.66505,0.66538,56900000.0
2006-11-10 16:13:00,0.66536,0.66536,0.66531,0.66531,48500000.0
2006-11-10 16:14:00,0.66532,0.66549,0.66522,0.66549,137200001.0
2006-11-10 16:15:00,0.66547,0.66547,0.66535,0.66543,104699999.0
2006-11-10 16:16:00,0.66564,0.66564,0.66538,0.66539,65300000.0
2006-11-10 16:17:00,0.66539,0.66555,0.66539,0.66548,64800000.0
2006-11-10 16:18:00,0.66541,0.66567,0.66539,0.66558,71099999.0
2006-11-10 16:19:00,0.66564,0.66579,0.66556,0.6657,186900001.0
2006-11-10 16:20:00,0.66576,0.66576,0.66567,0.66575,44599999.0
2006-11-10 16:21:00,0.66555,0.66563,0.6655,0.66553,96799998.0
2006-11-10 16:22:00,0.66556,0.6657,0.66556,0.66559,102800000.0
2006-11-10 16:23:00,0.66556,0.66565,0.66556,0.66561,77799998.0
2006-11-10 16:24:00,0.66571,0.66572,0.66565,0.66565,43800000.0
2006-11-10 16:25:00,0.66563,0.6658,0.66563,0.6658,119000000.0
2006-11-10 16:26:00,0.66575,0.66585,0.66575,0.66585,111999998.0
2006-11-10 16:27:00,0.66552,0.66574,0.66544,0.66545,118800000.0
2006-11-10 16:28:00,0.66568,0.66606,0.66568,0.66585,124399998.0
2006-11-10 16:29:00,0.66581,0.66583,0.66574,0.66583,117400001.0
2006-11-10 16:30:00,0.6658,0.6659,0.66575,0.66575,66500000.0
2006-11-10 16:31:00,0.66578,0.66582,0.66576,0.66577,54000000.0
2006-11-10 16:32:00,0.66578,0.66583,0.66576,0.66576,125200000.0
2006-11-10 16:33:00,0.66581,0.66583,0.66566,0.66583,133500002.0
2006-11-10 16:34:00,0.6658,0.66585,0.66578,0.66578,82100001.0
2006-11-10 16:35:00,0.66579,0.66584,0.66568,0.66576,79600000.0
2006-11-10 16:36:00,0.6657,0.6658,0.6657,0.6658,84400000.0
2006-11-10 16:37:00,0.66534,0.66578,0.66534,0.66578,65400000.0
2006-11-10 16:38:00,0.66582,0.66585,0.66578,0.6658,113699998.0
2006-11-10 16:39:00,0.66578,0.66578,0.66573,0.66573,26300000.0
2006-11-10 16:40:00,0.6657,0.66581,0.6657,0.66578,67899998.0
2006-11-10 16:41:00,0.66585,0.66585,0.6658,0.66585,39799999.0
2006-11-10 16:42:00,0.66577,0.66584,0.66577,0.66584,77500000.0
2006-11-10 16:43:00,0.66578,0.66581,0.66575,0.66579,63000000.0
2006-11-10 16:44:00,0.66593,0.66593,0.66582,0.66582,106300001.0
2006-11-10 16:45:00,0.66592,0.66592,0.66575,0.66575,110699999.0
2006-11-10 16:46:00,0.66584,0.66584,0.6657,0.66579,155900004.0
2006-11-10 16:47:00,0.66587,0.6659,0.66583,0.6659,112699998.0
2006-11-10 16:48:00,0.66595,0.66595,0.66585,0.66595,71600000.0
2006-11-10 16:49:00,0.6659,0.6659,0.6659,0.6659,20700000.0
2006-11-10 16:50:00,0.66587,0.66588,0.66583,0.66588,49400000.0
2006-11-10 16:51:00,0.66593,0.66593,0.6657,0.6657,122100001.0
2006-11-10 16:52:00,0.6659,0.66596,0.66584,0.66584,67000000.0
2006-11-10 16:53:00,0.66577,0.66577,0.66569,0.66569,49200000.0
2006-11-10 16:54:00,0.66557,0.66567,0.66555,0.66565,120399999.0
2006-11-10 16:55:00,0.66562,0.66565,0.66551,0.66558,120799999.0
2006-11-10 16:56:00,0.66559,0.66567,0.66557,0.66563,63500000.0
2006-11-10 16:57:00,0.66563,0.66571,0.66548,0.66571,72900000.0
2006-11-10 16:58:00,0.66573,0.66582,0.66572,0.66575,111300000.0
2006-11-10 16:59:00,0.66566,0.66581,0.66557,0.66573,81000000.0
2006-11-10 17:00:00,0.66566,0.66566,0.66547,0.66557,97599999.0
2006-11-10 17:01:00,0.66565,0.66583,0.66565,0.6657,153100000.0
2006-11-10 17:02:00,0.66567,0.66567,0.66552,0.66552,69399999.0
2006-11-10 17:03:00,0.66545,0.66545,0.66509,0.66535,84899999.0
2006-11-10 17:04:00,0.66528,0.66534,0.66522,0.66534,40800000.0
2006-11-10 17:05:00,0.66538,0.66555,0.66535,0.66541,138299998.0
2006-11-10 17:06:00,0.66543,0.66553,0.66526,0.6654,72100000.0
2006-11-10 17:07:00,0.66545,0.66545,0.66535,0.6654,87699997.0
2006-11-10 17:08:00,0.6654,0.6654,0.6652,0.6653,89199999.0
2006-11-10 17:09:00,0.66531,0.66531,0.66509,0.66524,143500000.0
2006-11-10 17:10:00,0.6652,0.66537,0.6652,0.66536,74000000.0
2006-11-10 17:11:00,0.6653,0.66547,0.6651,0.6654,115900000.0
2006-11-10 17:12:00,0.66537,0.6654,0.66514,0.6653,99199999.0
2006-11-10 17:13:00,0.66538,0.66559,0.66538,0.66543,88500000.0
2006-11-10 17:14:00,0.6653,0.66553,0.6653,0.66545,66100000.0
2006-11-10 17:15:00,0.66541,0.66545,0.66529,0.66529,76600000.0
2006-11-10 17:16:00,0.66534,0.66543,0.66526,0.66534,122899999.0
2006-11-10 17:17:00,0.66526,0.66547,0.66524,0.66545,85300000.0
2006-11-10 17:18:00,0.6655,0.6655,0.66533,0.6655,93600000.0
2006-11-10 17:19:00,0.66551,0.66551,0.6654,0.6654,62100000.0
2006-11-10 17:20:00,0.66558,0.66558,0.66539,0.66552,82000000.0
2006-11-10 17:21:00,0.66549,0.66558,0.6654,0.66558,46500000.0
2006-11-10 17:22:00,0.6656,0.66569,0.6656,0.66569,53800000.0
2006-11-10 17:23:00,0.66564,0.66569,0.66551,0.66551,51200001.0
2006-11-10 17:24:00,0.66561,0.6657,0.66558,0.66567,86999997.0
2006-11-10 17:25:00,0.66561,0.66573,0.66559,0.66573,111300000.0
2006-11-10 17:26:00,0.66569,0.66569,0.6654,0.6654,54499999.0
2006-11-10 17:27:00,0.66552,0.66567,0.66546,0.66558,142299999.0
2006-11-10 17:28:00,0.66547,0.6656,0.66539,0.66545,138200001.0
2006-11-10 17:29:00,0.66546,0.6656,0.66537,0.66557,63099999.0
2006-11-10 17:30:00,0.66551,0.66553,0.66533,0.66533,122199998.0
2006-11-10 17:31:00,0.6654,0.66544,0.66526,0.66528,114500000.0
2006-11-10 17:32:00,0.66523,0.66523,0.66513,0.66513,60600000.0
2006-11-10 17:33:00,0.66521,0.66521,0.66509,0.66517,119300000.0
2006-11-10 17:34:00,0.66521,0.66526,0.66521,0.66526,47800000.0
2006-11-10 17:35:00,0.66526,0.66544,0.66526,0.66534,88299999.0
2006-11-10 17:36:00,0.66534,0.66551,0.66534,0.66551,91999998.0
2006-11-10 17:37:00,0.66555,0.66555,0.66553,0.66554,47800000.0
2006-11-10 17:38:00,0.66549,0.66566,0.66541,0.66556,104300003.0
2006-11-10 17:39:00,0.6655,0.66565,0.66544,0.66565,87000000.0
2006-11-10 17:40:00,0.66545,0.66555,0.66542,0.66549,33500000.0
2006-11-10 17:41:00,0.66558,0.6656,0.66558,0.6656,32700000.0
2006-11-10 17:42:00,0.66551,0.66559,0.66534,0.66535,99699999.0
2006-11-10 17:43:00,0.66532,0.66541,0.66526,0.66533,119699999.0
2006-11-10 17:44:00,0.66537,0.66538,0.66532,0.66537,56800000.0
2006-11-10 17:45:00,0.66536,0.66536,0.66519,0.66528,72400001.0
2006-11-10 17:46:00,0.66522,0.66522,0.66509,0.6652,46800000.0
2006-11-10 17:47:00,0.6651,0.6651,0.66479,0.66508,78900000.0
2006-11-10 17:48:00,0.66512,0.66513,0.66498,0.66499,110399999.0
2006-11-10 17:49:00,0.66501,0.66508,0.66501,0.66508,26299999.0
2006-11-10 17:50:00,0.66495,0.66516,0.66495,0.66513,66900000.0
2006-11-10 17:51:00,0.66507,0.66523,0.66505,0.66506,96199998.0
2006-11-10 17:52:00,0.66518,0.66535,0.66508,0.66516,100500002.0
2006-11-10 17:53:00,0.66516,0.66539,0.66516,0.66539,93800000.0
2006-11-10 17:54:00,0.66532,0.66538,0.66527,0.66538,61900000.0
2006-11-10 17:55:00,0.66523,0.66523,0.66508,0.66515,87700000.0
2006-11-10 17:56:00,0.66502,0.6651,0.66495,0.6651,114600000.0
2006-11-10 17:57:00,0.6651,0.6651,0.66497,0.66497,15900000.0
2006-11-10 17:58:00,0.6651,0.66533,0.6651,0.66524,74099999.0
2006-11-10 17:59:00,0.66525,0.66547,0.6652,0.6652,125800000.0
2006-11-10 18:00:00,0.66509,0.66538,0.66507,0.6653,79400000.0
2006-11-10 18:01:00,0.6653,0.66535,0.66529,0.66531,93799999.0
2006-11-10 18:02:00,0.66532,0.66532,0.66519,0.66527,90000002.0
2006-11-10 18:03:00,0.66527,0.66531,0.66516,0.66531,269799996.0
2006-11-10 18:04:00,0.66526,0.66536,0.66514,0.66528,180700000.0
2006-11-10 18:05:00,0.66534,0.66537,0.66515,0.66515,288100001.0
2006-11-10 18:06:00,0.6652,0.66525,0.66515,0.6652,118499999.0
2006-11-10 18:07:00,0.66517,0.66523,0.66505,0.66509,177199999.0
2006-11-10 18:08:00,0.66499,0.66516,0.66499,0.66507,93600002.0
2006-11-10 18:09:00,0.66508,0.66522,0.66494,0.66522,195400000.0
2006-11-10 18:10:00,0.66517,0.66518,0.66504,0.66504,125000001.0
2006-11-10 18:11:00,0.66504,0.66506,0.66504,0.66506,13600000.0
2006-11-10 18:12:00,0.66517,0.66517,0.66496,0.66507,88800000.0
2006-11-10 18:13:00,0.66492,0.66492,0.66468,0.66468,33799999.0
2006-11-10 18:14:00,0.66457,0.66476,0.66457,0.66473,106600000.0
2006-11-10 18:15:00,0.66475,0.66507,0.66475,0.66507,109200000.0
2006-11-10 18:16:00,0.66526,0.66565,0.66526,0.66565,371399998.0
2006-11-10 18:17:00,0.66559,0.66565,0.66536,0.66562,128000000.0
2006-11-10 18:18:00,0.66554,0.66565,0.66533,0.66551,327999997.0
2006-11-10 18:19:00,0.66543,0.66557,0.66534,0.66536,200600001.0
2006-11-10 18:20:00,0.66538,0.66556,0.66538,0.66555,78800000.0
2006-11-10 18:21:00,0.6655,0.66555,0.6655,0.66555,141300003.0
2006-11-10 18:22:00,0.6655,0.66555,0.66545,0.6655,110200001.0
2006-11-10 18:23:00,0.66548,0.66555,0.66545,0.66555,286899998.0
2006-11-10 18:24:00,0.66528,0.66544,0.66512,0.6652,239000001.0
2006-11-10 18:25:00,0.66549,0.66549,0.66535,0.66539,195199999.0
2006-11-10 18:26:00,0.66535,0.66545,0.66535,0.66545,208100001.0
2006-11-10 18:27:00,0.66541,0.66552,0.66541,0.66552,326600002.0
2006-11-10 18:28:00,0.66559,0.66567,0.66546,0.66552,173900001.0
2006-11-10 18:29:00,0.66552,0.66558,0.66547,0.66555,264500000.0
2006-11-10 18:30:00,0.66552,0.66555,0.66545,0.66555,63800000.0
2006-11-10 18:31:00,0.6655,0.66555,0.66545,0.6655,201600001.0
2006-11-10 18:32:00,0.6655,0.66555,0.6655,0.6655,27200000.0
2006-11-10 18:33:00,0.66555,0.66555,0.6654,0.66542,190600000.0
2006-11-10 18:34:00,0.6655,0.66555,0.66545,0.6655,151100001.0
2006-11-10 18:35:00,0.66552,0.66552,0.66536,0.66542,96800000.0
2006-11-10 18:36:00,0.66556,0.66572,0.66556,0.66557,121299999.0
2006-11-10 18:37:00,0.66549,0.66559,0.66535,0.66559,67399999.0
2006-11-10 18:38:00,0.6656,0.66564,0.66552,0.66564,190800000.0
2006-11-10 18:39:00,0.6656,0.6657,0.66555,0.66565,299399999.0
2006-11-10 18:40:00,0.66562,0.66562,0.66543,0.66555,135399999.0
2006-11-10 18:41:00,0.66545,0.66559,0.66538,0.66543,238600001.0
2006-11-10 18:42:00,0.66545,0.66545,0.66524,0.66536,160000002.0
2006-11-10 18:43:00,0.66534,0.66554,0.66517,0.66542,694099996.0
2006-11-10 18:44:00,0.66541,0.66541,0.66526,0.66526,263300000.0
2006-11-10 18:45:00,0.66543,0.66547,0.66519,0.66535,380499999.0
2006-11-10 18:46:00,0.66533,0.66545,0.66533,0.6654,177700000.0
2006-11-10 18:47:00,0.66542,0.66562,0.66542,0.66562,165300000.0
2006-11-10 18:48:00,0.66565,0.66569,0.66551,0.66551,156500001.0
2006-11-10 18:49:00,0.66551,0.66582,0.66551,0.66582,147699997.0
2006-11-10 18:50:00,0.66581,0.66581,0.66563,0.66573,108300000.0
2006-11-10 18:51:00,0.66565,0.66575,0.66565,0.66573,93899999.0
2006-11-10 18:52:00,0.6657,0.6657,0.66554,0.66554,81200000.0
2006-11-10 18:53:00,0.6655,0.66563,0.66547,0.66563,138800002.0
2006-11-10 18:54:00,0.66562,0.66572,0.66562,0.66562,53500000.0
2006-11-10 18:55:00,0.6657,0.66574,0.66563,0.6657,181100000.0
2006-11-10 18:56:00,0.6657,0.6657,0.6656,0.6656,88800002.0
2006-11-10 18:57:00,0.66565,0.6657,0.6656,0.66565,81300000.0
2006-11-10 18:58:00,0.66568,0.66582,0.66568,0.66582,89999999.0
2006-11-10 18:59:00,0.66575,0.66585,0.66575,0.66585,209700001.0
2006-11-10 19:00:00,0.66577,0.66577,0.66563,0.66564,150999996.0
2006-11-10 19:01:00,0.66564,0.6657,0.66558,0.6657,52200000.0
2006-11-10 19:02:00,0.66573,0.66573,0.66553,0.66564,72600000.0
2006-11-10 19:03:00,0.66564,0.66579,0.66562,0.66565,156700000.0
2006-11-10 19:04:00,0.66565,0.6658,0.6656,0.6656,108500000.0
2006-11-10 19:05:00,0.6656,0.66575,0.6656,0.66575,107900001.0
2006-11-10 19:06:00,0.66575,0.66578,0.66565,0.6657,217999998.0
2006-11-10 19:07:00,0.66575,0.6658,0.66555,0.66565,219799998.0
2006-11-10 19:08:00,0.66573,0.66573,0.66561,0.66572,94399999.0
2006-11-10 19:09:00,0.66577,0.66577,0.66556,0.66562,130200000.0
2006-11-10 19:10:00,0.66561,0.66561,0.6655,0.6655,76499999.0
2006-11-10 19:11:00,0.66546,0.66563,0.66546,0.6656,106700000.0
2006-11-10 19:12:00,0.66555,0.66565,0.66555,0.6656,78600001.0
2006-11-10 19:13:00,0.66553,0.6657,0.66546,0.66567,105200001.0
2006-11-10 19:14:00,0.66575,0.66575,0.6657,0.6657,101800001.0
2006-11-10 19:15:00,0.6657,0.66573,0.66565,0.6657,135699998.0
2006-11-10 19:16:00,0.66562,0.66572,0.66562,0.66568,55200001.0
2006-11-10 19:17:00,0.66559,0.66562,0.66542,0.66548,120700001.0
2006-11-10 19:18:00,0.66548,0.6656,0.66545,0.6656,71500000.0
2006-11-10 19:19:00,0.66553,0.66564,0.66552,0.66564,128400002.0
2006-11-10 19:20:00,0.66562,0.66563,0.66548,0.66552,132700002.0
2006-11-10 19:21:00,0.6656,0.66565,0.6655,0.6656,116399998.0
2006-11-10 19:22:00,0.66558,0.66562,0.66552,0.66562,90799999.0
2006-11-10 19:23:00,0.66553,0.66561,0.66543,0.66543,72900000.0
2006-11-10 19:24:00,0.66543,0.66543,0.66532,0.66532,78599999.0
2006-11-10 19:25:00,0.6654,0.66552,0.6654,0.66552,51300000.0
2006-11-10 19:26:00,0.6654,0.66545,0.6654,0.66545,54199999.0
2006-11-10 19:27:00,0.66542,0.6655,0.66535,0.66535,170000001.0
2006-11-10 19:28:00,0.6656,0.6656,0.66546,0.66546,145300002.0
2006-11-10 19:29:00,0.66535,0.66545,0.66532,0.66545,87800000.0
2006-11-10 19:30:00,0.66553,0.66553,0.66544,0.66547,51100000.0
2006-11-10 19:31:00,0.6655,0.66554,0.66538,0.66554,51700000.0
2006-11-10 19:32:00,0.66552,0.66559,0.66537,0.66543,170599998.0
2006-11-10 19:33:00,0.66503,0.66533,0.66499,0.66501,132500001.0
2006-11-10 19:34:00,0.66545,0.66548,0.66532,0.66545,142800003.0
2006-11-10 19:35:00,0.66542,0.66543,0.66499,0.6654,150599998.0
2006-11-10 19:36:00,0.66543,0.66548,0.66535,0.6654,176400003.0
2006-11-10 19:37:00,0.6654,0.66545,0.66538,0.66538,96999999.0
2006-11-10 19:38:00,0.66545,0.66545,0.66538,0.6654,88400001.0
2006-11-10 19:39:00,0.66545,0.66548,0.66538,0.6654,173000000.0
2006-11-10 19:40:00,0.66546,0.66546,0.66534,0.66538,75299998.0
2006-11-10 19:41:00,0.66541,0.66546,0.66537,0.66537,76999999.0
2006-11-10 19:42:00,0.66536,0.66551,0.66536,0.66537,101199997.0
2006-11-10 19:43:00,0.66547,0.66566,0.66547,0.66557,45200001.0
2006-11-10 19:44:00,0.66567,0.66567,0.66544,0.66544,163200003.0
2006-11-10 19:45:00,0.66567,0.6658,0.66562,0.6658,40600000.0
2006-11-10 19:46:00,0.66588,0.66588,0.66562,0.66572,96500002.0
2006-11-10 19:47:00,0.66575,0.66575,0.6657,0.6657,52500000.0
2006-11-10 19:48:00,0.66565,0.66575,0.66565,0.6657,69099999.0
2006-11-10 19:49:00,0.6657,0.66587,0.66555,0.66555,101800000.0
2006-11-10 19:50:00,0.66578,0.66591,0.66575,0.6658,106800000.0
2006-11-10 19:51:00,0.66582,0.66585,0.66575,0.66577,159000002.0
2006-11-10 19:52:00,0.66575,0.66584,0.6657,0.66584,191700001.0
2006-11-10 19:53:00,0.66585,0.66585,0.66569,0.66578,165399999.0
2006-11-10 19:54:00,0.6658,0.6659,0.6658,0.66585,181599999.0
2006-11-10 19:55:00,0.66575,0.66585,0.66575,0.66585,241999998.0
2006-11-10 19:56:00,0.6657,0.66577,0.66547,0.66567,248699997.0
2006-11-10 19:57:00,0.66579,0.66582,0.66541,0.66544,159099998.0
2006-11-10 19:58:00,0.66583,0.66583,0.66555,0.66555,111700000.0
2006-11-10 19:59:00,0.66551,0.66562,0.66546,0.66546,98300001.0
2006-11-10 20:00:00,0.66549,0.66565,0.66548,0.66559,271499999.0
2006-11-10 20:01:00,0.66559,0.66563,0.66549,0.66556,125799998.0
2006-11-10 20:02:00,0.66553,0.66569,0.6655,0.66566,95500003.0
2006-11-10 20:03:00,0.66573,0.66573,0.66547,0.66557,70800000.0
2006-11-10 20:04:00,0.6655,0.66556,0.66534,0.66552,148800002.0
2006-11-10 20:05:00,0.66556,0.66558,0.66539,0.66558,202400000.0
2006-11-10 20:06:00,0.66558,0.66558,0.66542,0.66553,253699999.0
2006-11-10 20:07:00,0.66555,0.66557,0.66545,0.66545,144399998.0
2006-11-10 20:08:00,0.6654,0.66545,0.6654,0.66542,74500001.0
2006-11-10 20:09:00,0.66544,0.66552,0.66528,0.66533,111699999.0
2006-11-10 20:10:00,0.66527,0.66538,0.66524,0.66537,202499996.0
2006-11-10 20:11:00,0.66504,0.66541,0.66504,0.66541,60600000.0
2006-11-10 20:12:00,0.66541,0.66541,0.66519,0.66522,96899998.0
2006-11-10 20:13:00,0.66531,0.66539,0.6651,0.66537,101899998.0
2006-11-10 20:14:00,0.66549,0.66558,0.66543,0.66558,110100000.0
2006-11-10 20:15:00,0.66528,0.66563,0.66527,0.66563,75900000.0
2006-11-10 20:16:00,0.66551,0.66553,0.66533,0.66535,360099998.0
2006-11-10 20:17:00,0.66552,0.6658,0.66552,0.6656,227199997.0
2006-11-10 20:18:00,0.66548,0.66567,0.66546,0.66567,105199999.0
2006-11-10 20:19:00,0.66575,0.66575,0.6657,0.66575,88300000.0
2006-11-10 20:20:00,0.6658,0.6658,0.66565,0.6657,70099999.0
2006-11-10 20:21:00,0.66572,0.6658,0.6657,0.66575,72600000.0
2006-11-10 20:22:00,0.66578,0.66583,0.66574,0.66583,178500003.0
2006-11-10 20:23:00,0.66587,0.66595,0.66579,0.66592,85300001.0
2006-11-10 20:24:00,0.66588,0.66601,0.66561,0.66601,92999999.0
2006-11-10 20:25:00,0.66605,0.66607,0.66595,0.666,94199999.0
2006-11-10 20:26:00,0.66605,0.6661,0.66595,0.666,88200000.0
2006-11-10 20:27:00,0.66598,0.666,0.66585,0.66593,99900000.0
2006-11-10 20:28:00,0.66595,0.66595,0.6659,0.66595,65800000.0
2006-11-10 20:29:00,0.66593,0.66597,0.66582,0.66586,239499998.0
2006-11-10 20:30:00,0.66585,0.66593,0.66579,0.66593,282900000.0
2006-11-10 20:31:00,0.66594,0.66594,0.66576,0.66591,168400000.0
2006-11-10 20:32:00,0.66587,0.66597,0.66585,0.66585,69900001.0
2006-11-10 20:33:00,0.6658,0.66593,0.66577,0.66579,183699999.0
2006-11-10 20:34:00,0.66588,0.66592,0.66587,0.66588,90400000.0
2006-11-10 20:35:00,0.66587,0.66592,0.66581,0.66582,59800000.0
2006-11-10 20:36:00,0.66582,0.66605,0.66576,0.66577,169900000.0
2006-11-10 20:37:00,0.66577,0.66593,0.66572,0.66579,164600001.0
2006-11-10 20:38:00,0.66581,0.66589,0.66575,0.66576,125899999.0
2006-11-10 20:39:00,0.66573,0.66579,0.66573,0.66577,67600002.0
2006-11-10 20:40:00,0.66571,0.66582,0.6656,0.66571,168200000.0
2006-11-10 20:41:00,0.66572,0.66582,0.66568,0.66576,131299998.0
2006-11-10 20:42:00,0.6657,0.66575,0.66563,0.6657,96599999.0
2006-11-10 20:43:00,0.6657,0.6658,0.6657,0.6657,164300000.0
2006-11-10 20:44:00,0.66568,0.6658,0.66568,0.66572,60199999.0
2006-11-10 20:45:00,0.66572,0.66581,0.66567,0.66567,39100000.0
2006-11-10 20:46:00,0.66578,0.66583,0.66567,0.66567,87699999.0
2006-11-10 20:47:00,0.66571,0.66581,0.6657,0.66579,96600001.0
2006-11-10 20:48:00,0.66574,0.66584,0.66567,0.66567,57300000.0
2006-11-10 20:49:00,0.66566,0.6658,0.6656,0.6657,86200000.0
2006-11-10 20:50:00,0.66572,0.6658,0.66565,0.66567,202800001.0
2006-11-10 20:51:00,0.66565,0.66575,0.66565,0.6657,84500000.0
2006-11-10 20:52:00,0.66567,0.66567,0.66556,0.6656,76599999.0
2006-11-10 20:53:00,0.66575,0.6658,0.66568,0.6657,356900002.0
2006-11-10 20:54:00,0.6657,0.66575,0.66565,0.66575,159500002.0
2006-11-10 20:55:00,0.66557,0.66557,0.66544,0.66555,102200000.0
2006-11-10 20:56:00,0.66547,0.6656,0.66529,0.6656,75400000.0
2006-11-10 20:57:00,0.6656,0.6657,0.66545,0.6656,90199999.0
2006-11-10 20:58:00,0.66577,0.66586,0.6655,0.6655,235800000.0
2006-11-10 20:59:00,0.66559,0.66571,0.66553,0.6656,215600000.0
2006-11-10 21:00:00,0.6656,0.66562,0.66555,0.6656,195099999.0
2006-11-10 21:01:00,0.66548,0.66568,0.66548,0.66568,127500002.0
2006-11-10 21:02:00,0.66569,0.66571,0.66564,0.66567,94999999.0
2006-11-10 21:03:00,0.66575,0.6658,0.66565,0.6658,113000000.0
2006-11-10 21:04:00,0.6655,0.66588,0.66544,0.66585,129699999.0
2006-11-10 21:05:00,0.66572,0.66574,0.66559,0.66562,112800001.0
2006-11-10 21:06:00,0.66564,0.66584,0.66564,0.6658,100100000.0
2006-11-10 21:07:00,0.66567,0.66569,0.66565,0.66569,55700000.0
2006-11-10 21:08:00,0.66568,0.66583,0.66564,0.66571,94000000.0
2006-11-10 21:09:00,0.66568,0.6658,0.66561,0.66568,139800000.0
2006-11-10 21:10:00,0.66564,0.66592,0.66564,0.66592,61400000.0
2006-11-10 21:11:00,0.66561,0.66567,0.66561,0.66567,31900000.0
2006-11-10 21:12:00,0.66557,0.66578,0.66557,0.66572,146199999.0
2006-11-10 21:13:00,0.66569,0.66586,0.66568,0.66582,97699999.0
2006-11-10 21:14:00,0.66578,0.66578,0.66554,0.66554,85900000.0
2006-11-10 21:15:00,0.66547,0.66554,0.6654,0.66543,197399998.0
2006-11-10 21:16:00,0.66522,0.6654,0.66513,0.66539,118399999.0
2006-11-10 21:17:00,0.66535,0.66545,0.66525,0.66545,184100001.0
2006-11-10 21:18:00,0.66543,0.66543,0.66531,0.66537,145200001.0
2006-11-10 21:19:00,0.66537,0.66543,0.66532,0.6654,104500000.0
2006-11-10 21:20:00,0.66555,0.66557,0.66526,0.66544,233499998.0
2006-11-10 21:21:00,0.66543,0.66543,0.66528,0.66537,78100000.0
2006-11-10 21:22:00,0.66538,0.66543,0.6653,0.66539,55499999.0
2006-11-10 21:23:00,0.66538,0.66559,0.66523,0.66554,132900000.0
2006-11-10 21:24:00,0.66545,0.66545,0.66535,0.6654,114000000.0
2006-11-10 21:25:00,0.6654,0.66545,0.6654,0.66545,99699999.0
2006-11-10 21:26:00,0.66538,0.66553,0.66526,0.66545,138399997.0
2006-11-10 21:27:00,0.6654,0.66545,0.66535,0.66545,74400000.0
2006-11-10 21:28:00,0.66543,0.66543,0.66534,0.66537,36700000.0
2006-11-10 21:29:00,0.6653,0.66535,0.66515,0.66525,103000000.0
2006-11-10 21:30:00,0.66532,0.66542,0.66527,0.66542,232199997.0
2006-11-10 21:31:00,0.66541,0.66541,0.66534,0.66534,12000000.0
2006-11-10 21:32:00,0.66528,0.66528,0.6652,0.66526,62499999.0
2006-11-10 21:33:00,0.66528,0.66543,0.66527,0.66543,93100002.0
2006-11-10 21:34:00,0.66535,0.66535,0.66524,0.66524,54900000.0
2006-11-10 21:35:00,0.66537,0.6655,0.66532,0.66543,230799999.0
2006-11-10 21:36:00,0.6653,0.66542,0.66523,0.66542,202400001.0
2006-11-10 21:37:00,0.66544,0.66555,0.66544,0.66546,136700002.0
2006-11-10 21:38:00,0.66542,0.66542,0.66532,0.66533,68899999.0
2006-11-10 21:39:00,0.66533,0.66541,0.66525,0.66541,105100001.0
2006-11-10 21:40:00,0.66536,0.66547,0.66523,0.66546,198300002.0
2006-11-10 21:41:00,0.6654,0.66545,0.66535,0.66545,97499999.0
2006-11-10 21:42:00,0.66542,0.66553,0.66541,0.66553,80700000.0
2006-11-10 21:43:00,0.6654,0.66552,0.66514,0.66514,100799999.0
2006-11-10 21:44:00,0.66551,0.66551,0.66525,0.66525,54099999.0
2006-11-10 21:45:00,0.66543,0.66558,0.66543,0.66556,96799999.0
2006-11-10 21:46:00,0.66558,0.66565,0.66557,0.66557,113199995.0
2006-11-10 21:47:00,0.66558,0.66558,0.66548,0.66548,66000000.0
2006-11-10 21:48:00,0.66547,0.6656,0.66547,0.6656,48600000.0
2006-11-10 21:49:00,0.6656,0.66563,0.66546,0.66551,84600000.0
2006-11-10 21:50:00,0.66564,0.6657,0.66558,0.6657,111300001.0
2006-11-10 21:51:00,0.66568,0.6657,0.66554,0.6657,59900000.0
2006-11-10 21:52:00,0.6657,0.66584,0.66564,0.66568,68300000.0
2006-11-10 21:53:00,0.66556,0.66571,0.66556,0.66571,47700000.0
2006-11-10 21:54:00,0.66571,0.66571,0.6655,0.66558,92500000.0
2006-11-10 21:55:00,0.66558,0.6656,0.66553,0.66558,75899999.0
2006-11-10 21:56:00,0.66561,0.66561,0.66545,0.66545,87900003.0
2006-11-10 21:57:00,0.6655,0.66555,0.6654,0.66552,170100000.0
2006-11-10 21:58:00,0.66538,0.66572,0.66538,0.6656,158800004.0
2006-11-10 21:59:00,0.66545,0.66545,0.66524,0.66524,93200000.0
2006-11-10 22:00:00,0.66523,0.66533,0.66521,0.66527,141700001.0
2006-11-10 22:01:00,0.66524,0.66532,0.66518,0.66528,44600000.0
2006-11-10 22:02:00,0.66538,0.66541,0.66535,0.66538,92000001.0
2006-11-10 22:03:00,0.66545,0.66545,0.66542,0.66542,30200000.0
2006-11-10 22:04:00,0.66553,0.66555,0.66536,0.66536,94700000.0
2006-11-10 22:05:00,0.66535,0.66552,0.6653,0.6653,152799999.0
2006-11-10 22:06:00,0.66514,0.66544,0.66514,0.66532,101100000.0
2006-11-10 22:07:00,0.6653,0.66535,0.66525,0.66525,103500000.0
2006-11-10 22:08:00,0.66519,0.6654,0.66512,0.6654,65700000.0
2006-11-10 22:09:00,0.66531,0.66531,0.66513,0.66514,28700000.0
2006-11-10 22:10:00,0.66513,0.66521,0.6651,0.66518,82300001.0
2006-11-10 22:11:00,0.66512,0.66525,0.66512,0.66525,93200000.0
2006-11-10 22:12:00,0.6652,0.66525,0.66512,0.66518,95800000.0
2006-11-10 22:13:00,0.66537,0.66552,0.66524,0.66546,97400001.0
2006-11-10 22:14:00,0.66525,0.66525,0.6651,0.66522,122900000.0
2006-11-10 22:15:00,0.66522,0.66525,0.66515,0.6652,126200001.0
2006-11-10 22:16:00,0.6652,0.66527,0.6652,0.66526,65400000.0
2006-11-10 22:17:00,0.66535,0.66535,0.66525,0.66535,87599999.0
2006-11-10 22:18:00,0.66535,0.66535,0.6652,0.6652,82700002.0
2006-11-10 22:19:00,0.66532,0.66546,0.66525,0.66538,88300000.0
2006-11-10 22:20:00,0.66542,0.66542,0.66531,0.66531,82000001.0
2006-11-10 22:21:00,0.66537,0.66543,0.66532,0.66538,113300002.0
2006-11-10 22:22:00,0.66548,0.66548,0.66535,0.66535,49299999.0
2006-11-10 22:23:00,0.66532,0.66543,0.66532,0.66543,93600002.0
2006-11-10 22:24:00,0.66535,0.66545,0.66532,0.66545,201000001.0
2006-11-10 22:25:00,0.66533,0.6654,0.66531,0.66531,114700001.0
2006-11-10 22:26:00,0.6653,0.66541,0.66528,0.66541,115700000.0
2006-11-10 22:27:00,0.66535,0.6655,0.66535,0.6655,113199996.0
2006-11-10 22:28:00,0.66532,0.66549,0.66532,0.66549,77200000.0
2006-11-10 22:29:00,0.6655,0.66555,0.6655,0.6655,43900000.0
2006-11-10 22:30:00,0.66553,0.66553,0.66544,0.66545,146700000.0
2006-11-10 22:31:00,0.6655,0.66566,0.6655,0.66552,73199999.0
2006-11-10 22:32:00,0.66565,0.66565,0.66565,0.66565,25600000.0
2006-11-10 22:33:00,0.6656,0.66565,0.6656,0.66565,87100001.0
2006-11-10 22:34:00,0.6656,0.66565,0.66535,0.66562,109000000.0
2006-11-10 22:35:00,0.66567,0.66567,0.66558,0.66558,122700000.0
2006-11-10 22:36:00,0.66559,0.66564,0.66552,0.66559,155500001.0
2006-11-10 22:37:00,0.6656,0.6656,0.66555,0.6656,66200002.0
2006-11-10 22:38:00,0.66549,0.66558,0.66533,0.66553,74599999.0
2006-11-10 22:39:00,0.66554,0.66561,0.66554,0.66561,23800000.0
2006-11-10 22:40:00,0.66558,0.66561,0.66546,0.66554,64999999.0
2006-11-10 22:41:00,0.6656,0.6656,0.66557,0.6656,78800001.0
2006-11-10 22:42:00,0.6656,0.66568,0.66555,0.66568,84300000.0
2006-11-10 22:43:00,0.6656,0.6657,0.66545,0.6656,167700001.0
2006-11-10 22:44:00,0.66555,0.66558,0.66542,0.66542,188299997.0
2006-11-10 22:45:00,0.6655,0.6656,0.66545,0.6655,120200000.0
2006-11-10 22:46:00,0.66552,0.66555,0.6653,0.66545,258600000.0
2006-11-10 22:47:00,0.66545,0.66555,0.66545,0.66553,62300001.0
2006-11-10 22:48:00,0.66552,0.66583,0.66552,0.66576,130100004.0
2006-11-10 22:49:00,0.66553,0.66558,0.66553,0.66558,56599999.0
2006-11-10 22:50:00,0.66559,0.66564,0.66533,0.6656,129500000.0
2006-11-10 22:51:00,0.6656,0.66565,0.66552,0.66555,178600000.0
2006-11-10 22:52:00,0.66562,0.66562,0.66555,0.6656,89600000.0
2006-11-10 22:53:00,0.66568,0.66573,0.6656,0.66573,96999999.0
2006-11-10 22:54:00,0.66565,0.66576,0.66564,0.66565,113300000.0
2006-11-10 22:55:00,0.66565,0.6658,0.66565,0.66565,99699999.0
2006-11-10 22:56:00,0.66575,0.66577,0.66565,0.6657,148700001.0
2006-11-10 22:57:00,0.66569,0.66573,0.6656,0.66561,144900002.0
2006-11-10 22:58:00,0.6656,0.66577,0.66552,0.66568,70100000.0
2006-11-10 22:59:00,0.66553,0.66575,0.66543,0.66543,190500001.0
2006-11-10 23:00:00,0.66544,0.66566,0.66543,0.66566,115999997.0
2006-11-10 23:01:00,0.66545,0.6658,0.66538,0.66562,88500000.0
2006-11-10 23:02:00,0.66574,0.66585,0.66574,0.66585,56700000.0
2006-11-10 23:03:00,0.66582,0.66582,0.66558,0.66572,67300000.0
2006-11-10 23:04:00,0.66578,0.66586,0.66576,0.66576,64400001.0
2006-11-10 23:05:00,0.6658,0.66597,0.66575,0.66585,85999999.0
2006-11-10 23:06:00,0.66585,0.66585,0.66575,0.66575,65100000.0
2006-11-10 23:07:00,0.66575,0.66585,0.6657,0.66578,74500000.0
2006-11-10 23:08:00,0.66584,0.66584,0.66566,0.6657,82100000.0
2006-11-10 23:09:00,0.66578,0.66585,0.6656,0.66575,104200000.0
2006-11-10 23:10:00,0.6657,0.66575,0.6657,0.6657,96900001.0
2006-11-10 23:11:00,0.66575,0.6658,0.6657,0.6657,44800000.0
2006-11-10 23:12:00,0.66566,0.66584,0.66566,0.66584,93999999.0
2006-11-10 23:13:00,0.66583,0.66583,0.66569,0.66575,94000001.0
2006-11-10 23:14:00,0.66573,0.6658,0.6657,0.6657,63600001.0
2006-11-10 23:15:00,0.66573,0.66578,0.66572,0.66573,76899998.0
2006-11-10 23:16:00,0.66578,0.66578,0.6657,0.66578,52899999.0
2006-11-10 23:17:00,0.66573,0.66575,0.66555,0.66563,41800000.0
2006-11-10 23:18:00,0.66571,0.66582,0.66557,0.66582,50899999.0
2006-11-10 23:19:00,0.66575,0.6658,0.66573,0.6658,88100001.0
2006-11-10 23:20:00,0.6657,0.66576,0.66559,0.66572,96699999.0
2006-11-10 23:21:00,0.66573,0.66573,0.66569,0.66573,42600001.0
2006-11-10 23:22:00,0.66565,0.66575,0.66565,0.66575,83200000.0
2006-11-10 23:23:00,0.66577,0.66599,0.66577,0.66587,54199999.0
2006-11-10 23:24:00,0.66585,0.66595,0.6658,0.66595,48200001.0
2006-11-10 23:25:00,0.66592,0.66593,0.66576,0.66587,102300000.0
2006-11-10 23:26:00,0.66581,0.6659,0.66581,0.66585,104099999.0
2006-11-10 23:27:00,0.66589,0.66598,0.66589,0.66598,62200001.0
2006-11-10 23:28:00,0.66599,0.66599,0.6659,0.66598,55700000.0
2006-11-10 23:29:00,0.66595,0.66595,0.66585,0.6659,99700001.0
2006-11-10 23:30:00,0.66585,0.66595,0.66585,0.66595,60100001.0
2006-11-10 23:31:00,0.6659,0.66595,0.6659,0.6659,52500000.0
2006-11-10 23:32:00,0.66594,0.66607,0.66588,0.66607,65300000.0
2006-11-10 23:33:00,0.66619,0.66622,0.66588,0.66588,34100000.0
2006-11-10 23:34:00,0.66583,0.66591,0.6658,0.66582,90000001.0
2006-11-10 23:35:00,0.66585,0.66598,0.66581,0.66598,54700001.0
2006-11-10 23:36:00,0.66595,0.666,0.66585,0.66595,58000000.0
2006-11-10 23:37:00,0.66592,0.66595,0.66592,0.66595,45300000.0
2006-11-10 23:38:00,0.66593,0.66594,0.66572,0.66578,102499999.0
2006-11-10 23:39:00,0.66569,0.66589,0.66569,0.66584,107900001.0
2006-11-10 23:40:00,0.66603,0.66617,0.66603,0.6661,77100000.0
2006-11-10 23:41:00,0.66618,0.66622,0.66611,0.66622,23000000.0
2006-11-10 23:42:00,0.66623,0.66632,0.6661,0.66617,146399999.0
2006-11-10 23:43:00,0.66625,0.66625,0.66615,0.66625,69899998.0
2006-11-10 23:44:00,0.66628,0.66628,0.66624,0.66628,51500000.0
2006-11-10 23:45:00,0.66625,0.66625,0.66594,0.66595,36300000.0
2006-11-10 23:46:00,0.66587,0.66595,0.66576,0.66591,129400001.0
2006-11-10 23:47:00,0.66592,0.66592,0.6658,0.6658,23700000.0
2006-11-10 23:48:00,0.66575,0.6658,0.66575,0.66575,37000000.0
2006-11-10 23:49:00,0.66588,0.66594,0.66583,0.6659,55300000.0
2006-11-10 23:50:00,0.66563,0.6661,0.6656,0.6661,47700000.0
2006-11-10 23:51:00,0.66581,0.66592,0.66578,0.66592,91199999.0
2006-11-10 23:52:00,0.66582,0.666,0.66582,0.66593,131700000.0
2006-11-10 23:53:00,0.66585,0.66586,0.66567,0.66567,80500000.0
2006-11-10 23:54:00,0.66568,0.66583,0.66563,0.66574,71600000.0
2006-11-10 23:55:00,0.6658,0.6659,0.66579,0.66579,61600000.0
2006-11-10 23:56:00,0.66577,0.66582,0.66511,0.66582,118399998.0
2006-11-10 23:57:00,0.66589,0.66589,0.66538,0.66538,97399999.0
2006-11-10 23:58:00,0.66528,0.66528,0.6652,0.66528,32500000.0
2006-11-10 23:59:00,0.66514,0.66533,0.66514,0.66531,63700000.0
2006-11-13 00:04:00,0.6648,0.6648,0.6648,0.6648,88100001.0
2006-11-13 00:05:00,0.6647,0.6647,0.6647,0.6647,88100001.0
2006-11-13 00:08:00,0.6646,0.6647,0.6646,0.6647,88100001.0
2006-11-13 00:09:00,0.6646,0.6647,0.6646,0.6647,88100001.0
2006-11-13 00:14:00,0.6646,0.6646,0.6646,0.6646,88100001.0
2006-11-13 00:15:00,0.6648,0.6648,0.6647,0.6648,88100001.0
2006-11-13 00:16:00,0.665,0.665,0.665,0.665,88100001.0
2006-11-13 00:17:00,0.6651,0.6651,0.6651,0.6651,88100001.0
2006-11-13 00:18:00,0.6654,0.6654,0.6651,0.6651,88100001.0
2006-11-13 00:22:00,0.665,0.6651,0.6648,0.6648,88100001.0
2006-11-13 00:24:00,0.665,0.665,0.665,0.665,88100001.0
2006-11-13 00:38:00,0.6651,0.6651,0.6651,0.6651,88100001.0
2006-11-13 00:48:00,0.665,0.6651,0.665,0.6651,88100001.0
2006-11-13 00:49:00,0.665,0.665,0.665,0.665,88100001.0
2006-11-13 00:51:00,0.6651,0.6651,0.6648,0.6648,88100001.0
2006-11-13 00:53:00,0.6647,0.6648,0.6647,0.6647,88100001.0
2006-11-13 00:56:00,0.6648,0.6648,0.6647,0.6647,88100001.0
2006-11-13 00:57:00,0.6648,0.6648,0.6646,0.6647,88100001.0
2006-11-13 01:00:00,0.6648,0.6648,0.6647,0.6647,88100001.0
2006-11-13 01:01:00,0.6648,0.6648,0.6648,0.6648,88100001.0
2006-11-13 01:02:00,0.6647,0.6647,0.6647,0.6647,88100001.0
2006-11-13 01:03:00,0.6648,0.6648,0.6648,0.6648,88100001.0
2006-11-13 01:05:00,0.6647,0.6647,0.6647,0.6647,88100001.0
2006-11-13 01:07:00,0.6648,0.6648,0.6647,0.6647,88100001.0
2006-11-13 01:08:00,0.6648,0.6648,0.6647,0.6648,88100001.0
2006-11-13 01:11:00,0.665,0.665,0.6648,0.6648,88100001.0
2006-11-13 01:12:00,0.665,0.665,0.665,0.665,88100001.0
2006-11-13 01:13:00,0.6651,0.6651,0.665,0.665,88100001.0
2006-11-13 01:14:00,0.6651,0.6651,0.6651,0.6651,88100001.0
2006-11-13 01:15:00,0.6653,0.6653,0.665,0.665,88100001.0
2006-11-13 01:19:00,0.6651,0.6651,0.6651,0.6651,88100001.0
2006-11-13 01:20:00,0.665,0.665,0.665,0.665,88100001.0
2006-11-13 01:22:00,0.6651,0.6651,0.665,0.665,88100001.0
2006-11-13 01:25:00,0.6651,0.6653,0.665,0.665,88100001.0
2006-11-13 01:26:00,0.6651,0.6651,0.665,0.665,88100001.0
2006-11-13 01:27:00,0.6651,0.6651,0.6651,0.6651,88100001.0
2006-11-13 01:29:00,0.6653,0.6653,0.6651,0.6651,88100001.0
2006-11-13 01:30:00,0.665,0.665,0.665,0.665,88100001.0
2006-11-13 01:31:00,0.6648,0.6648,0.6648,0.6648,88100001.0
2006-11-13 01:32:00,0.6647,0.6647,0.6645,0.6645,88100001.0
2006-11-13 01:33:00,0.6648,0.6652,0.6648,0.6652,88100001.0
2006-11-13 01:37:00,0.6651,0.6651,0.6651,0.6651,88100001.0
2006-11-13 01:38:00,0.6653,0.6653,0.6651,0.6651,88100001.0
2006-11-13 01:43:00,0.6654,0.6654,0.6652,0.6652,88100001.0
2006-11-13 01:44:00,0.6654,0.6654,0.6654,0.6654,88100001.0
2006-11-13 01:45:00,0.6655,0.6655,0.6655,0.6655,88100001.0
2006-11-13 01:46:00,0.6654,0.6657,0.6654,0.6657,88100001.0
2006-11-13 01:47:00,0.6656,0.6658,0.6656,0.6658,88100001.0
2006-11-13 01:48:00,0.6657,0.6657,0.6656,0.6657,88100001.0
2006-11-13 01:49:00,0.6656,0.6657,0.6656,0.6656,88100001.0
2006-11-13 01:50:00,0.6657,0.6661,0.6656,0.6656,88100001.0
2006-11-13 01:52:00,0.6657,0.6658,0.6656,0.6656,88100001.0
2006-11-13 01:54:00,0.6658,0.6659,0.6657,0.6657,88100001.0
2006-11-13 01:55:00,0.6658,0.6658,0.6658,0.6658,88100001.0
2006-11-13 01:56:00,0.6657,0.6658,0.6657,0.6657,88100001.0
2006-11-13 01:57:00,0.6658,0.6658,0.6658,0.6658,88100001.0
2006-11-13 01:58:00,0.6657,0.6658,0.6657,0.6658,88100001.0
2006-11-13 01:59:00,0.6659,0.6659,0.6658,0.6658,88100001.0
2006-11-13 02:00:00,0.66457,0.66467,0.66457,0.66467,88100001.0
2006-11-13 02:01:00,0.66449,0.66477,0.66448,0.66467,189999997.0
2006-11-13 02:02:00,0.66467,0.66467,0.66457,0.66457,140500000.0
2006-11-13 02:03:00,0.66447,0.66467,0.66447,0.66458,82200000.0
2006-11-13 02:04:00,0.66467,0.66473,0.66467,0.66469,32600000.0
2006-11-13 02:05:00,0.66471,0.66471,0.6646,0.66467,62400001.0
2006-11-13 02:06:00,0.6646,0.66465,0.6646,0.66465,58300000.0
2006-11-13 02:07:00,0.6646,0.66466,0.66456,0.66459,95899999.0
2006-11-13 02:08:00,0.66444,0.66476,0.66444,0.66476,79700000.0
2006-11-13 02:09:00,0.66463,0.66472,0.66463,0.66464,31900000.0
2006-11-13 02:10:00,0.66475,0.66478,0.66465,0.66478,92900000.0
2006-11-13 02:11:00,0.66475,0.66476,0.66463,0.66476,80999999.0
2006-11-13 02:12:00,0.66475,0.66484,0.66473,0.66484,98700001.0
2006-11-13 02:13:00,0.66476,0.66492,0.66476,0.66483,37199999.0
2006-11-13 02:14:00,0.66489,0.66504,0.6648,0.6648,79900000.0
2006-11-13 02:15:00,0.66474,0.66488,0.66473,0.66473,66400000.0
2006-11-13 02:16:00,0.66463,0.66475,0.66458,0.66463,107599999.0
2006-11-13 02:17:00,0.66474,0.66481,0.66474,0.66481,17600000.0
2006-11-13 02:18:00,0.6647,0.66485,0.6647,0.6648,65000001.0
2006-11-13 02:19:00,0.66466,0.6649,0.66466,0.66475,85600000.0
2006-11-13 02:20:00,0.66484,0.66484,0.66466,0.6647,90500002.0
2006-11-13 02:21:00,0.66474,0.6649,0.66474,0.6649,85900000.0
2006-11-13 02:22:00,0.66493,0.66493,0.66479,0.66484,114899999.0
2006-11-13 02:23:00,0.66468,0.66483,0.66468,0.66475,109400000.0
2006-11-13 02:24:00,0.66482,0.6649,0.66478,0.66488,125800000.0
2006-11-13 02:25:00,0.66498,0.66502,0.66482,0.66484,67500000.0
2006-11-13 02:26:00,0.66481,0.66481,0.66459,0.66459,65000002.0
2006-11-13 02:27:00,0.66467,0.66467,0.66458,0.66458,18800000.0
2006-11-13 02:28:00,0.66476,0.66507,0.66476,0.66507,77399999.0
2006-11-13 02:29:00,0.66499,0.66499,0.66475,0.66477,86599999.0
2006-11-13 02:30:00,0.66484,0.66488,0.6647,0.6647,127599999.0
2006-11-13 02:31:00,0.66463,0.66463,0.66446,0.6646,114000001.0
2006-11-13 02:32:00,0.66445,0.66466,0.66439,0.66466,72300000.0
2006-11-13 02:33:00,0.66484,0.66499,0.66484,0.66497,88699998.0
2006-11-13 02:34:00,0.66485,0.66498,0.66478,0.6649,70900000.0
2006-11-13 02:35:00,0.66485,0.66495,0.66485,0.66485,125000000.0
2006-11-13 02:36:00,0.66487,0.66498,0.66485,0.66485,75800001.0
2006-11-13 02:37:00,0.66493,0.66493,0.66474,0.66474,53700000.0
2006-11-13 02:38:00,0.66461,0.66488,0.66461,0.66474,104500000.0
2006-11-13 02:39:00,0.66465,0.66477,0.66465,0.66466,64199998.0
2006-11-13 02:40:00,0.66485,0.66493,0.66458,0.6648,112900000.0
2006-11-13 02:41:00,0.66469,0.66469,0.66461,0.66461,29900000.0
2006-11-13 02:42:00,0.66481,0.66512,0.66481,0.66512,64400000.0
2006-11-13 02:43:00,0.6651,0.6651,0.66489,0.66499,141400003.0
2006-11-13 02:44:00,0.66505,0.66512,0.66505,0.66512,58700001.0
2006-11-13 02:45:00,0.66518,0.66524,0.66513,0.6652,102500000.0
2006-11-13 02:46:00,0.66514,0.66536,0.66514,0.66529,108399998.0
2006-11-13 02:47:00,0.66535,0.66552,0.66535,0.66552,29500000.0
2006-11-13 02:48:00,0.66549,0.66549,0.66538,0.66538,55100000.0
2006-11-13 02:49:00,0.66539,0.66553,0.66539,0.66553,53299999.0
2006-11-13 02:50:00,0.66574,0.66581,0.66539,0.66539,51800000.0
2006-11-13 02:51:00,0.66532,0.66549,0.66529,0.66535,138600000.0
2006-11-13 02:52:00,0.66535,0.66548,0.66535,0.66538,133000000.0
2006-11-13 02:53:00,0.66538,0.66557,0.66538,0.66548,72000000.0
2006-11-13 02:54:00,0.66554,0.66563,0.66542,0.66555,89299999.0
2006-11-13 02:55:00,0.66553,0.66556,0.66549,0.66556,44700000.0
2006-11-13 02:56:00,0.6656,0.66562,0.6655,0.6655,76500000.0
2006-11-13 02:57:00,0.66546,0.66558,0.66546,0.66558,51300000.0
2006-11-13 02:58:00,0.66558,0.66563,0.66549,0.66553,71800000.0
2006-11-13 02:59:00,0.6656,0.66568,0.66556,0.66556,129700000.0
2006-11-13 03:00:00,0.66552,0.66555,0.66544,0.66544,54899999.0
2006-11-13 03:01:00,0.6654,0.66542,0.66526,0.66538,133099998.0
2006-11-13 03:02:00,0.66529,0.6655,0.66529,0.6655,48600000.0
2006-11-13 03:03:00,0.6655,0.66554,0.66535,0.66535,65700001.0
2006-11-13 03:04:00,0.66547,0.66549,0.66543,0.66547,122500001.0
2006-11-13 03:05:00,0.66545,0.6656,0.66545,0.6656,140399999.0
2006-11-13 03:06:00,0.6655,0.66554,0.66549,0.66549,81800002.0
2006-11-13 03:07:00,0.66543,0.66543,0.66532,0.66535,51900000.0
2006-11-13 03:08:00,0.66533,0.66543,0.66531,0.66535,131300000.0
2006-11-13 03:09:00,0.66539,0.66545,0.66538,0.66545,77999999.0
2006-11-13 03:10:00,0.66539,0.66548,0.66539,0.66547,100300003.0
2006-11-13 03:11:00,0.6655,0.66555,0.66547,0.6655,62800000.0
2006-11-13 03:12:00,0.66555,0.6656,0.6654,0.66555,95800000.0
2006-11-13 03:13:00,0.66553,0.66553,0.6655,0.6655,15100000.0
2006-11-13 03:14:00,0.66546,0.66551,0.66541,0.6655,65399999.0
2006-11-13 03:15:00,0.6654,0.66548,0.6654,0.66548,84599999.0
2006-11-13 03:16:00,0.66553,0.66554,0.66545,0.66547,48300000.0
2006-11-13 03:17:00,0.66541,0.66546,0.6653,0.66538,175799999.0
2006-11-13 03:18:00,0.66542,0.66545,0.66535,0.6654,88299999.0
2006-11-13 03:19:00,0.66523,0.6655,0.66523,0.66535,88199999.0
2006-11-13 03:20:00,0.66538,0.66539,0.66526,0.66532,114200000.0
2006-11-13 03:21:00,0.66534,0.66541,0.66534,0.66541,2100000.0
2006-11-13 03:22:00,0.66535,0.66545,0.66535,0.6654,53300000.0
2006-11-13 03:23:00,0.66535,0.66535,0.66522,0.66528,79400000.0
2006-11-13 03:24:00,0.66535,0.66535,0.6653,0.66535,24500000.0
2006-11-13 03:25:00,0.66533,0.66533,0.66521,0.66527,38300000.0
2006-11-13 03:26:00,0.66533,0.66554,0.66533,0.66543,84399999.0
2006-11-13 03:27:00,0.6655,0.66557,0.66545,0.66555,38300000.0
2006-11-13 03:28:00,0.66553,0.66567,0.66548,0.66555,94900000.0
2006-11-13 03:29:00,0.66562,0.66575,0.66542,0.66572,134499999.0
2006-11-13 03:30:00,0.66578,0.66581,0.66565,0.66565,137700000.0
2006-11-13 03:31:00,0.66566,0.66572,0.66556,0.66565,105400000.0
2006-11-13 03:32:00,0.66562,0.66562,0.6655,0.66556,62499999.0
2006-11-13 03:33:00,0.66551,0.66551,0.66542,0.66542,100500000.0
2006-11-13 03:34:00,0.66545,0.66553,0.66545,0.66548,34000000.0
2006-11-13 03:35:00,0.66534,0.66564,0.66521,0.66564,108599999.0
2006-11-13 03:36:00,0.66543,0.66553,0.66543,0.6655,62100000.0
2006-11-13 03:37:00,0.66557,0.66562,0.66549,0.66549,118199999.0
2006-11-13 03:38:00,0.6655,0.66555,0.6655,0.66555,72700002.0
2006-11-13 03:39:00,0.66555,0.66555,0.66545,0.6655,46100000.0
2006-11-13 03:40:00,0.66545,0.66555,0.66545,0.66555,64399999.0
2006-11-13 03:41:00,0.66545,0.66558,0.66545,0.66555,89399999.0
2006-11-13 03:42:00,0.66545,0.66568,0.66545,0.66568,114500001.0
2006-11-13 03:43:00,0.6655,0.66553,0.6655,0.6655,87400002.0
2006-11-13 03:44:00,0.66563,0.66575,0.66563,0.66563,82900000.0
2006-11-13 03:45:00,0.66558,0.66567,0.66558,0.6656,112899997.0
2006-11-13 03:46:00,0.66563,0.66563,0.66538,0.66554,75399999.0
2006-11-13 03:47:00,0.66546,0.66565,0.66546,0.66563,66900000.0
2006-11-13 03:48:00,0.66554,0.66572,0.66549,0.66572,97100000.0
2006-11-13 03:49:00,0.66567,0.66578,0.66567,0.66575,68900000.0
2006-11-13 03:50:00,0.66568,0.66572,0.66567,0.66569,85600000.0
2006-11-13 03:51:00,0.6657,0.6657,0.66557,0.6656,114700002.0
2006-11-13 03:52:00,0.66562,0.66562,0.66546,0.66548,55099999.0
2006-11-13 03:53:00,0.66549,0.66559,0.66549,0.66549,117599998.0
2006-11-13 03:54:00,0.66545,0.66565,0.66545,0.66565,54200000.0
2006-11-13 03:55:00,0.6655,0.66555,0.66545,0.66555,102100000.0
2006-11-13 03:56:00,0.66545,0.66549,0.66537,0.66537,70100000.0
2006-11-13 03:57:00,0.66555,0.66563,0.66551,0.66555,91099999.0
2006-11-13 03:58:00,0.6655,0.66557,0.66547,0.66557,117699998.0
2006-11-13 03:59:00,0.6656,0.6657,0.6656,0.66565,84800001.0
2006-11-13 04:00:00,0.6656,0.66565,0.6656,0.66565,64899999.0
2006-11-13 04:01:00,0.66559,0.66562,0.66553,0.66562,29400000.0
2006-11-13 04:02:00,0.66552,0.66555,0.66552,0.66555,12000000.0
2006-11-13 04:03:00,0.6656,0.6656,0.66555,0.66555,137100001.0
2006-11-13 04:04:00,0.66525,0.66574,0.66525,0.66574,75700000.0
2006-11-13 04:05:00,0.66555,0.66565,0.66555,0.66562,70800000.0
2006-11-13 04:06:00,0.66565,0.66565,0.66555,0.6656,131600000.0
2006-11-13 04:07:00,0.66558,0.66558,0.6654,0.6654,127900001.0
2006-11-13 04:08:00,0.66545,0.66545,0.66527,0.66533,54200000.0
2006-11-13 04:09:00,0.66536,0.66539,0.66536,0.66539,19199999.0
2006-11-13 04:10:00,0.6653,0.6654,0.66525,0.6653,125999999.0
2006-11-13 04:11:00,0.66538,0.66538,0.66535,0.66538,55000000.0
2006-11-13 04:12:00,0.66545,0.66545,0.66535,0.66543,85200000.0
2006-11-13 04:13:00,0.66542,0.66542,0.66529,0.66529,85200000.0
2006-11-13 04:14:00,0.66536,0.66546,0.6653,0.6653,68900000.0
2006-11-13 04:15:00,0.66541,0.66557,0.66541,0.66557,97999999.0
2006-11-13 04:16:00,0.66552,0.66557,0.66546,0.66557,130700000.0
2006-11-13 04:17:00,0.6657,0.6657,0.66545,0.66546,117599998.0
2006-11-13 04:18:00,0.66564,0.66564,0.66557,0.6656,100800000.0
2006-11-13 04:19:00,0.66553,0.66569,0.66543,0.6655,138200000.0
2006-11-13 04:20:00,0.66549,0.66552,0.66548,0.66552,41400000.0
2006-11-13 04:21:00,0.66561,0.66561,0.66538,0.66543,193400002.0
2006-11-13 04:22:00,0.66545,0.6656,0.66545,0.66545,102499997.0
2006-11-13 04:23:00,0.6655,0.66554,0.66547,0.66554,43900000.0
2006-11-13 04:24:00,0.66553,0.66555,0.66545,0.66545,114899998.0
2006-11-13 04:25:00,0.6656,0.6656,0.66555,0.66555,27900001.0
2006-11-13 04:26:00,0.6655,0.66555,0.66545,0.66545,79299998.0
2006-11-13 04:27:00,0.66558,0.66559,0.66551,0.66559,49800000.0
2006-11-13 04:28:00,0.6657,0.6657,0.66555,0.66565,126600000.0
2006-11-13 04:29:00,0.66563,0.66563,0.66559,0.66559,34400001.0
2006-11-13 04:30:00,0.66548,0.66559,0.66546,0.66555,118299997.0
2006-11-13 04:31:00,0.6655,0.66565,0.6655,0.66553,88999998.0
2006-11-13 04:32:00,0.66545,0.6656,0.66545,0.66553,64700000.0
2006-11-13 04:33:00,0.66548,0.66553,0.66543,0.66543,78700000.0
2006-11-13 04:34:00,0.66542,0.66549,0.66534,0.66549,66300000.0
2006-11-13 04:35:00,0.66562,0.66562,0.66539,0.66548,68500001.0
2006-11-13 04:36:00,0.66541,0.66551,0.66538,0.66551,71900000.0
2006-11-13 04:37:00,0.66554,0.66554,0.66551,0.66551,16700000.0
2006-11-13 04:38:00,0.66565,0.66565,0.66552,0.66565,65899999.0
2006-11-13 04:39:00,0.66559,0.66564,0.66541,0.66552,75300000.0
2006-11-13 04:40:00,0.66565,0.66565,0.6656,0.6656,68000000.0
2006-11-13 04:41:00,0.66562,0.66562,0.66548,0.66551,112600002.0
2006-11-13 04:42:00,0.66557,0.66559,0.66543,0.66551,124400000.0
2006-11-13 04:43:00,0.66547,0.66554,0.66539,0.66547,99200001.0
2006-11-13 04:44:00,0.66555,0.66557,0.66545,0.66545,62700001.0
2006-11-13 04:45:00,0.66516,0.66552,0.66516,0.66552,176500001.0
2006-11-13 04:46:00,0.66555,0.66555,0.66545,0.66545,150100000.0
2006-11-13 04:47:00,0.66549,0.66555,0.66547,0.66547,97699999.0
2006-11-13 04:48:00,0.66545,0.66551,0.66531,0.66538,82699999.0
2006-11-13 04:49:00,0.66532,0.66533,0.66514,0.66528,98400001.0
2006-11-13 04:50:00,0.66532,0.66533,0.66521,0.66533,102299998.0
2006-11-13 04:51:00,0.6653,0.6653,0.66515,0.66515,93299998.0
2006-11-13 04:52:00,0.66518,0.6652,0.66518,0.66518,23800000.0
2006-11-13 04:53:00,0.66508,0.66522,0.66508,0.66522,18400000.0
2006-11-13 04:54:00,0.66517,0.66536,0.66513,0.66527,130800000.0
2006-11-13 04:55:00,0.66535,0.66535,0.66525,0.6653,45600000.0
2006-11-13 04:56:00,0.66525,0.66535,0.66525,0.66535,91700000.0
2006-11-13 04:57:00,0.66523,0.66542,0.66504,0.66542,74100000.0
2006-11-13 04:58:00,0.66524,0.66536,0.66524,0.66524,102100001.0
2006-11-13 04:59:00,0.66513,0.66559,0.66507,0.66538,83700000.0
2006-11-13 05:00:00,0.66535,0.66535,0.66525,0.6653,34999999.0
2006-11-13 05:01:00,0.66527,0.66548,0.66525,0.66548,94500000.0
2006-11-13 05:02:00,0.66546,0.66546,0.66531,0.66531,18300000.0
2006-11-13 05:03:00,0.66519,0.66519,0.66498,0.66506,109100001.0
2006-11-13 05:04:00,0.66514,0.66522,0.66498,0.66504,145100002.0
2006-11-13 05:05:00,0.665,0.66505,0.66495,0.66495,112499997.0
2006-11-13 05:06:00,0.66504,0.66505,0.66492,0.66505,66000000.0
2006-11-13 05:07:00,0.66511,0.66525,0.66511,0.66525,127599999.0
2006-11-13 05:08:00,0.66512,0.66514,0.66499,0.66501,66900000.0
2006-11-13 05:09:00,0.66529,0.6653,0.66511,0.6653,84199999.0
2006-11-13 05:10:00,0.66526,0.66526,0.66524,0.66524,14300000.0
2006-11-13 05:11:00,0.66518,0.66523,0.66511,0.66517,112900001.0
2006-11-13 05:12:00,0.66511,0.66524,0.66504,0.66507,80500000.0
2006-11-13 05:13:00,0.66518,0.66528,0.66501,0.66513,70200000.0
2006-11-13 05:14:00,0.66508,0.6651,0.66495,0.6651,49600000.0
2006-11-13 05:15:00,0.6651,0.6651,0.66505,0.66505,42600000.0
2006-11-13 05:16:00,0.66511,0.66527,0.66511,0.66519,92900001.0
2006-11-13 05:17:00,0.66518,0.66526,0.66507,0.66526,131699999.0
2006-11-13 05:18:00,0.6653,0.66548,0.6653,0.66543,47099999.0
2006-11-13 05:19:00,0.66547,0.66559,0.66539,0.6655,99499999.0
2006-11-13 05:20:00,0.66534,0.6654,0.66495,0.66495,86900000.0
2006-11-13 05:21:00,0.66504,0.66541,0.66504,0.66537,85200000.0
2006-11-13 05:22:00,0.66551,0.66553,0.66545,0.66553,50500000.0
2006-11-13 05:23:00,0.66542,0.66547,0.66542,0.66543,33500000.0
2006-11-13 05:24:00,0.66557,0.66557,0.66538,0.66542,90300000.0
2006-11-13 05:25:00,0.6653,0.66552,0.6653,0.66541,142599998.0
2006-11-13 05:26:00,0.66535,0.66544,0.66535,0.66543,105700000.0
2006-11-13 05:27:00,0.6654,0.6654,0.66519,0.66537,34000000.0
2006-11-13 05:28:00,0.66548,0.66551,0.66542,0.66548,57300000.0
2006-11-13 05:29:00,0.66502,0.6654,0.66499,0.6654,125399998.0
2006-11-13 05:30:00,0.66521,0.66536,0.66514,0.66522,106600001.0
2006-11-13 05:31:00,0.66529,0.66541,0.66523,0.66531,102000001.0
2006-11-13 05:32:00,0.66538,0.66546,0.66528,0.66538,56999999.0
2006-11-13 05:33:00,0.66541,0.66541,0.66525,0.66525,93700001.0
2006-11-13 05:34:00,0.6653,0.66533,0.66525,0.6653,71500000.0
2006-11-13 05:35:00,0.66531,0.66531,0.66517,0.66517,108400000.0
2006-11-13 05:36:00,0.66532,0.66538,0.66512,0.66538,108700000.0
2006-11-13 05:37:00,0.66542,0.66542,0.66531,0.66531,91300002.0
2006-11-13 05:38:00,0.6653,0.66532,0.66523,0.66527,102000000.0
2006-11-13 05:39:00,0.66517,0.6652,0.66517,0.6652,47900000.0
2006-11-13 05:40:00,0.66527,0.66532,0.66513,0.66513,52600000.0
2006-11-13 05:41:00,0.66513,0.66519,0.66513,0.66513,48400001.0
2006-11-13 05:42:00,0.66516,0.66518,0.66498,0.66517,106399998.0
2006-11-13 05:43:00,0.66507,0.66545,0.66507,0.66545,79999999.0
2006-11-13 05:44:00,0.66541,0.66541,0.66523,0.66531,116000002.0
2006-11-13 05:45:00,0.66515,0.66518,0.66501,0.66518,86899999.0
2006-11-13 05:46:00,0.6652,0.66525,0.6652,0.6652,79699999.0
2006-11-13 05:47:00,0.66525,0.66525,0.66507,0.66507,73000000.0
2006-11-13 05:48:00,0.66529,0.66539,0.66528,0.66539,95800000.0
2006-11-13 05:49:00,0.6651,0.66539,0.66505,0.66529,125500001.0
2006-11-13 05:50:00,0.66536,0.66543,0.66523,0.66523,121299998.0
2006-11-13 05:51:00,0.66534,0.66534,0.6652,0.66525,84100001.0
2006-11-13 05:52:00,0.66534,0.66534,0.66513,0.6652,87700000.0
2006-11-13 05:53:00,0.6652,0.6653,0.6652,0.6652,41599998.0
2006-11-13 05:54:00,0.66507,0.66508,0.66487,0.66487,28200000.0
2006-11-13 05:55:00,0.66501,0.66509,0.66484,0.66493,100100000.0
2006-11-13 05:56:00,0.66496,0.66521,0.66496,0.66521,106399998.0
2006-11-13 05:57:00,0.66524,0.6654,0.66523,0.66523,107700000.0
2006-11-13 05:58:00,0.66527,0.66529,0.6652,0.66525,80300002.0
2006-11-13 05:59:00,0.66545,0.66545,0.6653,0.66535,26100000.0
2006-11-13 06:00:00,0.66525,0.66541,0.6651,0.66537,112799999.0
2006-11-13 06:01:00,0.66525,0.66525,0.6651,0.6652,62700000.0
2006-11-13 06:02:00,0.66521,0.66533,0.66516,0.66528,69799998.0
2006-11-13 06:03:00,0.6653,0.66531,0.66524,0.66531,76700000.0
2006-11-13 06:04:00,0.66501,0.66521,0.66496,0.66515,138700000.0
2006-11-13 06:05:00,0.66533,0.66535,0.66527,0.66535,92199999.0
2006-11-13 06:06:00,0.66507,0.66528,0.66501,0.66526,107100000.0
2006-11-13 06:07:00,0.6653,0.6653,0.66517,0.66517,89299999.0
2006-11-13 06:08:00,0.66523,0.66533,0.66523,0.66532,81000000.0
2006-11-13 06:09:00,0.66496,0.66539,0.66496,0.66527,97100000.0
2006-11-13 06:10:00,0.66533,0.66544,0.66524,0.66532,63400001.0
2006-11-13 06:11:00,0.66525,0.66525,0.66504,0.66524,76099999.0
2006-11-13 06:12:00,0.66529,0.66532,0.66524,0.66525,44600000.0
2006-11-13 06:13:00,0.66518,0.66525,0.66513,0.66525,91199999.0
2006-11-13 06:14:00,0.66521,0.6653,0.66521,0.6653,88900003.0
2006-11-13 06:15:00,0.665,0.66525,0.665,0.66525,51200000.0
2006-11-13 06:16:00,0.66522,0.66522,0.66494,0.6651,55700000.0
2006-11-13 06:17:00,0.66521,0.66533,0.66515,0.66516,128800000.0
2006-11-13 06:18:00,0.665,0.66519,0.665,0.66512,171399999.0
2006-11-13 06:19:00,0.6652,0.66538,0.6652,0.66523,77400001.0
2006-11-13 06:20:00,0.6652,0.66525,0.6652,0.66525,56599999.0
2006-11-13 06:21:00,0.66533,0.66571,0.66533,0.66571,83799998.0
2006-11-13 06:22:00,0.6655,0.66553,0.66548,0.66553,93299999.0
2006-11-13 06:23:00,0.66562,0.6657,0.66527,0.66546,87300000.0
2006-11-13 06:24:00,0.66549,0.66549,0.66534,0.66534,87699998.0
2006-11-13 06:25:00,0.66534,0.66551,0.66534,0.66545,82399999.0
2006-11-13 06:26:00,0.66546,0.66553,0.66546,0.66546,32600000.0
2006-11-13 06:27:00,0.66544,0.66549,0.66538,0.66542,160900000.0
2006-11-13 06:28:00,0.6654,0.66547,0.66538,0.66544,123600000.0
2006-11-13 06:29:00,0.66543,0.66553,0.66543,0.66548,81100000.0
2006-11-13 06:30:00,0.66535,0.66546,0.66534,0.6654,50300000.0
2006-11-13 06:31:00,0.66517,0.66553,0.66515,0.66548,126800000.0
2006-11-13 06:32:00,0.66542,0.66545,0.66535,0.66543,147800003.0
2006-11-13 06:33:00,0.66525,0.6655,0.66525,0.6655,118700002.0
2006-11-13 06:34:00,0.66544,0.66553,0.66544,0.66549,41700000.0
2006-11-13 06:35:00,0.66545,0.6655,0.66534,0.6655,86599999.0
2006-11-13 06:36:00,0.66542,0.66559,0.66542,0.6655,104500003.0
2006-11-13 06:37:00,0.66541,0.66552,0.66541,0.66552,92199999.0
2006-11-13 06:38:00,0.66548,0.66552,0.66544,0.66552,59400000.0
2006-11-13 06:39:00,0.66541,0.66563,0.66527,0.66533,166699998.0
2006-11-13 06:40:00,0.66537,0.66551,0.66527,0.66527,115900000.0
2006-11-13 06:41:00,0.66555,0.66564,0.66549,0.66564,119899999.0
2006-11-13 06:42:00,0.66555,0.66595,0.66555,0.66595,54900000.0
2006-11-13 06:43:00,0.66597,0.66597,0.66573,0.66573,101500000.0
2006-11-13 06:44:00,0.6655,0.66562,0.6655,0.6656,117300000.0
2006-11-13 06:45:00,0.66557,0.66567,0.66557,0.66559,62499999.0
2006-11-13 06:46:00,0.66559,0.66572,0.66553,0.66572,82500000.0
2006-11-13 06:47:00,0.6657,0.66579,0.66567,0.66567,95900000.0
2006-11-13 06:48:00,0.66564,0.66564,0.66557,0.66562,65600000.0
2006-11-13 06:49:00,0.6655,0.6655,0.6655,0.6655,9500000.0
2006-11-13 06:50:00,0.66556,0.66556,0.66549,0.66549,48399999.0
2006-11-13 06:51:00,0.66567,0.66567,0.66553,0.66553,65299999.0
2006-11-13 06:52:00,0.66551,0.66562,0.66547,0.66562,132899999.0
2006-11-13 06:53:00,0.66555,0.6656,0.66531,0.66543,47300000.0
2006-11-13 06:54:00,0.66541,0.66563,0.66541,0.66554,65500000.0
2006-11-13 06:55:00,0.66542,0.66558,0.66542,0.66548,101099998.0
2006-11-13 06:56:00,0.66555,0.66555,0.66545,0.6655,103100001.0
2006-11-13 06:57:00,0.66555,0.66565,0.66545,0.66565,65000000.0
2006-11-13 06:58:00,0.66545,0.6656,0.66545,0.66555,109300001.0
2006-11-13 06:59:00,0.66539,0.66554,0.66539,0.66554,54600001.0
2006-11-13 07:00:00,0.66547,0.66554,0.66538,0.66554,102900000.0
2006-11-13 07:01:00,0.66553,0.66553,0.66548,0.66548,39100001.0
2006-11-13 07:02:00,0.66543,0.66545,0.66535,0.6654,125100001.0
2006-11-13 07:03:00,0.66543,0.66543,0.66531,0.66531,61400001.0
2006-11-13 07:04:00,0.66527,0.66541,0.66527,0.66541,39100000.0
2006-11-13 07:05:00,0.6654,0.66545,0.66532,0.66545,89900001.0
2006-11-13 07:06:00,0.66545,0.66545,0.66535,0.6654,54800000.0
2006-11-13 07:07:00,0.66545,0.66545,0.66535,0.6654,82100000.0
2006-11-13 07:08:00,0.66548,0.66554,0.66525,0.6655,80799999.0
2006-11-13 07:09:00,0.66528,0.66542,0.66528,0.66536,83300000.0
2006-11-13 07:10:00,0.66555,0.66555,0.6655,0.6655,68900000.0
2006-11-13 07:11:00,0.66527,0.66557,0.66527,0.66541,58099999.0
2006-11-13 07:12:00,0.6655,0.66556,0.66547,0.66553,62800000.0
2006-11-13 07:13:00,0.66563,0.66563,0.66554,0.66555,67900001.0
2006-11-13 07:14:00,0.66553,0.66564,0.66546,0.66564,79000000.0
2006-11-13 07:15:00,0.66558,0.66562,0.66547,0.6655,67600000.0
2006-11-13 07:16:00,0.66556,0.66569,0.66556,0.66567,83700000.0
2006-11-13 07:17:00,0.6657,0.6657,0.6657,0.6657,23100000.0
2006-11-13 07:18:00,0.66569,0.66571,0.66559,0.66567,83299999.0
2006-11-13 07:19:00,0.66558,0.66558,0.66542,0.66542,16600000.0
2006-11-13 07:20:00,0.66547,0.6657,0.66547,0.6657,75200000.0
2006-11-13 07:21:00,0.66555,0.66565,0.66555,0.6656,37600000.0
2006-11-13 07:22:00,0.66552,0.66553,0.66552,0.66553,13500000.0
2006-11-13 07:23:00,0.66545,0.66559,0.66545,0.66556,40500000.0
2006-11-13 07:24:00,0.66547,0.66547,0.66525,0.66525,64100002.0
2006-11-13 07:25:00,0.66542,0.6656,0.6654,0.6656,62600000.0
2006-11-13 07:26:00,0.6656,0.66565,0.6656,0.66565,44000000.0
2006-11-13 07:27:00,0.66531,0.66569,0.66531,0.66569,91699999.0
2006-11-13 07:28:00,0.6656,0.66565,0.6656,0.66565,13600000.0
2006-11-13 07:29:00,0.66553,0.66569,0.66535,0.66535,112799999.0
2006-11-13 07:30:00,0.6656,0.66565,0.66555,0.66565,74100000.0
2006-11-13 07:31:00,0.66552,0.66557,0.66544,0.66555,141099999.0
2006-11-13 07:32:00,0.66562,0.66562,0.66544,0.66546,94600000.0
2006-11-13 07:33:00,0.66543,0.66561,0.66535,0.66561,105499998.0
2006-11-13 07:34:00,0.66535,0.6657,0.66535,0.66565,72900000.0
2006-11-13 07:35:00,0.6656,0.66573,0.6656,0.66564,24600000.0
2006-11-13 07:36:00,0.6657,0.66573,0.66568,0.66572,92500000.0
2006-11-13 07:37:00,0.66572,0.66576,0.66563,0.6657,95400001.0
2006-11-13 07:38:00,0.66561,0.66576,0.66552,0.66575,93700000.0
2006-11-13 07:39:00,0.66568,0.66568,0.66558,0.66558,47700000.0
2006-11-13 07:40:00,0.66555,0.6657,0.66555,0.66565,118500000.0
2006-11-13 07:41:00,0.66561,0.66561,0.66549,0.66558,29400000.0
2006-11-13 07:42:00,0.66558,0.66561,0.66558,0.66558,26900000.0
2006-11-13 07:43:00,0.66567,0.66574,0.6655,0.6655,116599999.0
2006-11-13 07:44:00,0.66566,0.66566,0.66562,0.66564,65000001.0
2006-11-13 07:45:00,0.6656,0.66565,0.66555,0.66555,125599999.0
2006-11-13 07:46:00,0.6656,0.66568,0.66556,0.66568,109899999.0
2006-11-13 07:47:00,0.66574,0.66574,0.66562,0.66568,39200000.0
2006-11-13 07:48:00,0.66571,0.66571,0.66542,0.66564,102500001.0
2006-11-13 07:49:00,0.66546,0.66567,0.66543,0.66565,108600001.0
2006-11-13 07:50:00,0.66557,0.66558,0.66538,0.66544,63899999.0
2006-11-13 07:51:00,0.66545,0.66563,0.66545,0.66555,104800000.0
2006-11-13 07:52:00,0.66557,0.66557,0.66539,0.66539,34199999.0
2006-11-13 07:53:00,0.66537,0.66557,0.66537,0.66543,145699997.0
2006-11-13 07:54:00,0.66537,0.66545,0.6653,0.66537,102500000.0
2006-11-13 07:55:00,0.66538,0.66539,0.66528,0.66533,54299999.0
2006-11-13 07:56:00,0.66542,0.66548,0.66535,0.66535,90199999.0
2006-11-13 07:57:00,0.66536,0.66543,0.66529,0.66543,88200000.0
2006-11-13 07:58:00,0.66548,0.66562,0.66548,0.66548,20800000.0
2006-11-13 07:59:00,0.66549,0.66574,0.66536,0.66563,123300000.0
2006-11-13 08:00:00,0.66541,0.66567,0.6654,0.66557,118400000.0
2006-11-13 08:01:00,0.66561,0.66561,0.66545,0.66557,60500000.0
2006-11-13 08:02:00,0.66562,0.66578,0.66549,0.6657,51500000.0
2006-11-13 08:03:00,0.66571,0.66571,0.66555,0.66555,74900000.0
2006-11-13 08:04:00,0.66552,0.66552,0.66548,0.6655,74600000.0
2006-11-13 08:05:00,0.66548,0.66548,0.66527,0.66527,90999999.0
2006-11-13 08:06:00,0.66541,0.66555,0.66541,0.66548,111500001.0
2006-11-13 08:07:00,0.66535,0.6655,0.66534,0.66543,90499999.0
2006-11-13 08:08:00,0.66538,0.66544,0.66529,0.66544,165199997.0
2006-11-13 08:09:00,0.66542,0.66548,0.66542,0.66542,133800000.0
2006-11-13 08:10:00,0.66549,0.66557,0.66548,0.66548,45400000.0
2006-11-13 08:11:00,0.66555,0.66565,0.66545,0.66552,71700000.0
2006-11-13 08:12:00,0.6654,0.66551,0.6654,0.66549,72399998.0
2006-11-13 08:13:00,0.6654,0.66556,0.6654,0.66556,73700000.0
2006-11-13 08:14:00,0.66551,0.66551,0.66534,0.66551,83100000.0
2006-11-13 08:15:00,0.66552,0.66557,0.66545,0.66545,83599999.0
2006-11-13 08:16:00,0.6654,0.66545,0.66532,0.66538,45500000.0
2006-11-13 08:17:00,0.66531,0.66531,0.66529,0.66529,10200000.0
2006-11-13 08:18:00,0.66525,0.66537,0.66525,0.66529,74100000.0
2006-11-13 08:19:00,0.66535,0.66535,0.66525,0.66527,95699998.0
2006-11-13 08:20:00,0.66533,0.66533,0.66518,0.66528,134700002.0
2006-11-13 08:21:00,0.6652,0.66535,0.6652,0.6653,55799999.0
2006-11-13 08:22:00,0.66535,0.66535,0.66522,0.66522,52200001.0
2006-11-13 08:23:00,0.6653,0.6653,0.66525,0.66525,37899999.0
2006-11-13 08:24:00,0.66535,0.66548,0.66525,0.66548,90799999.0
2006-11-13 08:25:00,0.66543,0.66546,0.66534,0.66534,11800000.0
2006-11-13 08:26:00,0.66543,0.66546,0.66539,0.66545,53700000.0
2006-11-13 08:27:00,0.66548,0.66548,0.66547,0.66547,15900000.0
2006-11-13 08:28:00,0.66516,0.66544,0.66508,0.6652,102100000.0
2006-11-13 08:29:00,0.66555,0.66555,0.66548,0.66548,28399999.0
2006-11-13 08:30:00,0.66553,0.66553,0.66541,0.66543,128800001.0
2006-11-13 08:31:00,0.66547,0.66558,0.6654,0.66552,158600001.0
2006-11-13 08:32:00,0.66555,0.66555,0.6655,0.6655,9300000.0
2006-11-13 08:33:00,0.66546,0.66559,0.66538,0.66557,76700000.0
2006-11-13 08:34:00,0.66568,0.66568,0.66556,0.6656,49599999.0
2006-11-13 08:35:00,0.66551,0.66554,0.66551,0.66554,13700000.0
2006-11-13 08:36:00,0.66555,0.66569,0.66536,0.66536,169100002.0
2006-11-13 08:37:00,0.66561,0.66561,0.66559,0.66559,28600000.0
2006-11-13 08:38:00,0.66556,0.66558,0.66553,0.66553,25400000.0
2006-11-13 08:39:00,0.66544,0.66561,0.66536,0.66539,85700000.0
2006-11-13 08:40:00,0.66539,0.66558,0.66539,0.66543,104399998.0
2006-11-13 08:41:00,0.6654,0.66556,0.66522,0.66531,133499999.0
2006-11-13 08:42:00,0.66561,0.66561,0.66559,0.66559,12700000.0
2006-11-13 08:43:00,0.66545,0.66571,0.66545,0.66556,117499999.0
2006-11-13 08:44:00,0.66565,0.66565,0.66555,0.66555,51800000.0
2006-11-13 08:45:00,0.66563,0.66565,0.6656,0.6656,8900000.0
2006-11-13 08:46:00,0.66572,0.66572,0.66557,0.66567,58800000.0
2006-11-13 08:47:00,0.66565,0.66576,0.66564,0.66576,26000000.0
2006-11-13 08:48:00,0.66567,0.66577,0.66567,0.66569,47800000.0
2006-11-13 08:49:00,0.66525,0.66561,0.66525,0.66541,133300000.0
2006-11-13 08:50:00,0.66542,0.66549,0.66531,0.66545,78499999.0
2006-11-13 08:51:00,0.66562,0.66562,0.66544,0.66545,87799999.0
2006-11-13 08:52:00,0.66552,0.66555,0.66545,0.66555,66899999.0
2006-11-13 08:53:00,0.66556,0.66558,0.66551,0.66554,80600000.0
2006-11-13 08:54:00,0.6656,0.66565,0.6656,0.6656,78000001.0
2006-11-13 08:55:00,0.66563,0.66565,0.66555,0.66565,87800000.0
2006-11-13 08:56:00,0.6656,0.66565,0.66535,0.6654,68600000.0
2006-11-13 08:57:00,0.66562,0.66562,0.66554,0.66555,39800000.0
2006-11-13 08:58:00,0.66573,0.66573,0.66559,0.66559,65599999.0
2006-11-13 08:59:00,0.66562,0.66562,0.66547,0.66562,99600003.0
2006-11-13 09:00:00,0.66563,0.66587,0.66557,0.66587,66800001.0
2006-11-13 09:01:00,0.66576,0.66597,0.66572,0.66587,156699997.0
2006-11-13 09:02:00,0.66577,0.66593,0.66577,0.66592,69299999.0
2006-11-13 09:03:00,0.66602,0.66606,0.66575,0.66606,160599999.0
2006-11-13 09:04:00,0.66611,0.66611,0.66585,0.66603,77500000.0
2006-11-13 09:05:00,0.66593,0.66593,0.66579,0.66579,31700000.0
2006-11-13 09:06:00,0.66563,0.66571,0.66563,0.66568,31800000.0
2006-11-13 09:07:00,0.6656,0.66568,0.66556,0.6656,86900000.0
2006-11-13 09:08:00,0.66577,0.66577,0.6655,0.66552,112799999.0
2006-11-13 09:09:00,0.66559,0.66559,0.66548,0.66551,159999997.0
2006-11-13 09:10:00,0.66549,0.66558,0.66535,0.66539,127900001.0
2006-11-13 09:11:00,0.66543,0.66547,0.66535,0.66547,49800000.0
2006-11-13 09:12:00,0.6655,0.66565,0.66534,0.66565,73500000.0
2006-11-13 09:13:00,0.6658,0.66586,0.66574,0.66574,100500002.0
2006-11-13 09:14:00,0.66581,0.66581,0.66559,0.66559,27900000.0
2006-11-13 09:15:00,0.66552,0.66564,0.6655,0.6655,149800001.0
2006-11-13 09:16:00,0.66557,0.66558,0.66548,0.66548,72899999.0
2006-11-13 09:17:00,0.66547,0.66557,0.66545,0.66545,109100000.0
2006-11-13 09:18:00,0.66555,0.66561,0.6655,0.66561,109700001.0
2006-11-13 09:19:00,0.66564,0.66583,0.66563,0.6658,73300000.0
2006-11-13 09:20:00,0.6658,0.66585,0.66575,0.66585,113300001.0
2006-11-13 09:21:00,0.66584,0.66594,0.66584,0.66585,67199999.0
2006-11-13 09:22:00,0.66595,0.66605,0.66595,0.66605,28699999.0
2006-11-13 09:23:00,0.6659,0.66597,0.66582,0.66591,105199999.0
2006-11-13 09:24:00,0.66585,0.66585,0.6658,0.66583,81200000.0
2006-11-13 09:25:00,0.66585,0.66585,0.66559,0.66567,77199999.0
2006-11-13 09:26:00,0.66567,0.66574,0.66562,0.66574,101200000.0
2006-11-13 09:27:00,0.66567,0.66582,0.66559,0.66559,52500000.0
2006-11-13 09:28:00,0.66576,0.66576,0.66567,0.66569,80800002.0
2006-11-13 09:29:00,0.66572,0.66572,0.66556,0.66556,61899998.0
2006-11-13 09:30:00,0.66545,0.6656,0.66541,0.66542,152100001.0
2006-11-13 09:31:00,0.66547,0.66548,0.66543,0.66543,105100000.0
2006-11-13 09:32:00,0.66546,0.66546,0.66529,0.66529,60600000.0
2006-11-13 09:33:00,0.6653,0.66541,0.66526,0.66535,110100000.0
2006-11-13 09:34:00,0.66527,0.66527,0.66515,0.66523,57000000.0
2006-11-13 09:35:00,0.66528,0.66534,0.66518,0.6653,70199999.0
2006-11-13 09:36:00,0.66498,0.66535,0.66498,0.66521,78000000.0
2006-11-13 09:37:00,0.6653,0.6653,0.6652,0.6652,72999999.0
2006-11-13 09:38:00,0.66524,0.66524,0.66512,0.66512,133399999.0
2006-11-13 09:39:00,0.66535,0.66535,0.6653,0.6653,49800000.0
2006-11-13 09:40:00,0.6653,0.66535,0.66527,0.66527,72799999.0
2006-11-13 09:41:00,0.6652,0.66532,0.66516,0.66532,93500001.0
2006-11-13 09:42:00,0.66528,0.66535,0.66515,0.66515,47700000.0
2006-11-13 09:43:00,0.66515,0.66525,0.66515,0.6652,155599999.0
2006-11-13 09:44:00,0.66527,0.66539,0.66527,0.66531,121900001.0
2006-11-13 09:45:00,0.66526,0.6654,0.66526,0.6654,86300000.0
2006-11-13 09:46:00,0.6653,0.6654,0.6653,0.6654,29700000.0
2006-11-13 09:47:00,0.66534,0.66544,0.66534,0.66543,64199999.0
2006-11-13 09:48:00,0.66527,0.66538,0.66527,0.66531,58900000.0
2006-11-13 09:49:00,0.6653,0.66541,0.6653,0.66539,80800000.0
2006-11-13 09:50:00,0.66536,0.66536,0.66526,0.66533,76600000.0
2006-11-13 09:51:00,0.66503,0.66555,0.66499,0.66535,100399999.0
2006-11-13 09:52:00,0.66535,0.66543,0.66534,0.66543,89099998.0
2006-11-13 09:53:00,0.66541,0.66541,0.66532,0.66538,108199998.0
2006-11-13 09:54:00,0.66526,0.6653,0.66513,0.6653,57100000.0
2006-11-13 09:55:00,0.66522,0.66539,0.6652,0.66528,80599998.0
2006-11-13 09:56:00,0.66519,0.66538,0.66518,0.66521,96600000.0
2006-11-13 09:57:00,0.66519,0.66527,0.66519,0.66525,75700001.0
2006-11-13 09:58:00,0.66487,0.66495,0.66481,0.66488,54699999.0
2006-11-13 09:59:00,0.66497,0.66511,0.66495,0.66511,78900001.0
2006-11-13 10:00:00,0.66505,0.66511,0.6649,0.6651,101900002.0
2006-11-13 10:01:00,0.66511,0.66518,0.66506,0.66506,73099999.0
2006-11-13 10:02:00,0.66503,0.66517,0.66503,0.66517,109900000.0
2006-11-13 10:03:00,0.66517,0.66519,0.66505,0.66506,110299997.0
2006-11-13 10:04:00,0.66505,0.6651,0.665,0.665,35400000.0
2006-11-13 10:05:00,0.66507,0.66513,0.66475,0.66503,91200000.0
2006-11-13 10:06:00,0.66502,0.66502,0.66488,0.66499,111399999.0
2006-11-13 10:07:00,0.66494,0.66494,0.66484,0.66485,72300000.0
2006-11-13 10:08:00,0.66481,0.6649,0.66478,0.66487,83400001.0
2006-11-13 10:09:00,0.66468,0.66504,0.66468,0.66504,124199999.0
2006-11-13 10:10:00,0.66503,0.66527,0.66503,0.66518,81300000.0
2006-11-13 10:11:00,0.66531,0.66531,0.66519,0.66519,19900000.0
2006-11-13 10:12:00,0.66513,0.66523,0.66512,0.66523,97900000.0
2006-11-13 10:13:00,0.66508,0.66508,0.66499,0.66506,53300000.0
2006-11-13 10:14:00,0.66511,0.66511,0.66511,0.66511,29400000.0
2006-11-13 10:15:00,0.66516,0.66516,0.66501,0.66501,49599999.0
2006-11-13 10:16:00,0.66508,0.66509,0.66498,0.665,140199999.0
2006-11-13 10:17:00,0.66504,0.66504,0.66485,0.66485,112500003.0
2006-11-13 10:18:00,0.66484,0.66507,0.66484,0.66497,110999999.0
2006-11-13 10:19:00,0.66493,0.66507,0.66493,0.66503,128000000.0
2006-11-13 10:20:00,0.6649,0.66502,0.66481,0.66502,113199999.0
2006-11-13 10:21:00,0.66499,0.66499,0.66492,0.66494,74999998.0
2006-11-13 10:22:00,0.6648,0.66498,0.66476,0.66493,149700003.0
2006-11-13 10:23:00,0.665,0.66501,0.6648,0.6648,115100000.0
2006-11-13 10:24:00,0.66478,0.66487,0.66476,0.66487,76699998.0
2006-11-13 10:25:00,0.66485,0.66492,0.66485,0.6649,44800000.0
2006-11-13 10:26:00,0.66477,0.66495,0.66474,0.66474,72299999.0
2006-11-13 10:27:00,0.66483,0.66493,0.66465,0.66482,148800000.0
2006-11-13 10:28:00,0.66477,0.66477,0.66465,0.66465,34800000.0
2006-11-13 10:29:00,0.66477,0.66487,0.66475,0.66482,97800000.0
2006-11-13 10:30:00,0.66475,0.66485,0.66475,0.66485,124700000.0
2006-11-13 10:31:00,0.66481,0.66494,0.66481,0.66492,100099998.0
2006-11-13 10:32:00,0.66492,0.66498,0.66487,0.66498,144200000.0
2006-11-13 10:33:00,0.66508,0.66512,0.66505,0.66512,54300001.0
2006-11-13 10:34:00,0.6651,0.66515,0.6651,0.66515,58900000.0
2006-11-13 10:35:00,0.66502,0.66507,0.66498,0.66503,80299999.0
2006-11-13 10:36:00,0.66491,0.66497,0.66487,0.66488,82400001.0
2006-11-13 10:37:00,0.66485,0.66506,0.66485,0.66506,81200000.0
2006-11-13 10:38:00,0.66488,0.66488,0.66439,0.66442,47599999.0
2006-11-13 10:39:00,0.66442,0.6647,0.66441,0.66443,85000000.0
2006-11-13 10:40:00,0.66466,0.66471,0.6646,0.6646,67799999.0
2006-11-13 10:41:00,0.6645,0.66455,0.66439,0.6644,113900001.0
2006-11-13 10:42:00,0.66453,0.66458,0.66437,0.66458,118700002.0
2006-11-13 10:43:00,0.66449,0.66449,0.66423,0.66423,120899998.0
2006-11-13 10:44:00,0.66431,0.66444,0.6643,0.66444,101499999.0
2006-11-13 10:45:00,0.66454,0.66467,0.66443,0.66467,136100000.0
2006-11-13 10:46:00,0.6649,0.6649,0.66461,0.66461,66800000.0
2006-11-13 10:47:00,0.66441,0.66458,0.66439,0.66458,102900001.0
2006-11-13 10:48:00,0.66461,0.66461,0.66431,0.66431,72499999.0
2006-11-13 10:49:00,0.6643,0.66442,0.6643,0.66438,96100001.0
2006-11-13 10:50:00,0.66438,0.66438,0.66417,0.66433,67500000.0
2006-11-13 10:51:00,0.66442,0.66445,0.66413,0.66443,55600000.0
2006-11-13 10:52:00,0.66435,0.66438,0.6643,0.66438,101200001.0
2006-11-13 10:53:00,0.66438,0.66448,0.66437,0.66448,56400001.0
2006-11-13 10:54:00,0.66422,0.6644,0.66409,0.66421,147099999.0
2006-11-13 10:55:00,0.66447,0.66447,0.66441,0.66444,46300000.0
2006-11-13 10:56:00,0.66446,0.66457,0.66446,0.66457,105200001.0
2006-11-13 10:57:00,0.66454,0.66466,0.66454,0.66454,75700000.0
2006-11-13 10:58:00,0.66452,0.66473,0.66451,0.66451,131899999.0
2006-11-13 10:59:00,0.66442,0.66451,0.66434,0.66451,83800000.0
2006-11-13 11:00:00,0.66459,0.66467,0.66432,0.66454,99300000.0
2006-11-13 11:01:00,0.66437,0.66444,0.66424,0.66432,98800001.0
2006-11-13 11:02:00,0.66425,0.6644,0.6642,0.66424,98900000.0
2006-11-13 11:03:00,0.66419,0.66433,0.66416,0.6643,94500000.0
2006-11-13 11:04:00,0.66427,0.66436,0.66415,0.66419,83200001.0
2006-11-13 11:05:00,0.66431,0.66431,0.66416,0.66416,73299999.0
2006-11-13 11:06:00,0.66409,0.66414,0.66387,0.66387,70700001.0
2006-11-13 11:07:00,0.66394,0.66399,0.66378,0.66384,91199999.0
2006-11-13 11:08:00,0.66376,0.66384,0.66358,0.66367,184499999.0
2006-11-13 11:09:00,0.66362,0.66373,0.6636,0.66368,50900001.0
2006-11-13 11:10:00,0.66362,0.66382,0.66353,0.6638,97800001.0
2006-11-13 11:11:00,0.66377,0.66377,0.66362,0.66366,92600001.0
2006-11-13 11:12:00,0.66356,0.66359,0.6634,0.66355,82800000.0
2006-11-13 11:13:00,0.6635,0.66363,0.66342,0.66345,116900001.0
2006-11-13 11:14:00,0.66346,0.66356,0.66335,0.66335,119900000.0
2006-11-13 11:15:00,0.66339,0.66349,0.66339,0.66343,89200000.0
2006-11-13 11:16:00,0.66344,0.66344,0.66299,0.66323,118100003.0
2006-11-13 11:17:00,0.66329,0.66329,0.66317,0.66324,71400000.0
2006-11-13 11:18:00,0.66325,0.66325,0.66298,0.66308,116900000.0
2006-11-13 11:19:00,0.66292,0.66309,0.66289,0.66304,106800000.0
2006-11-13 11:20:00,0.66294,0.66294,0.66286,0.66293,47800000.0
2006-11-13 11:21:00,0.66292,0.66302,0.66292,0.66295,48500000.0
2006-11-13 11:22:00,0.66294,0.66303,0.6628,0.6628,65800000.0
2006-11-13 11:23:00,0.66293,0.66293,0.66277,0.66282,94200000.0
2006-11-13 11:24:00,0.66282,0.66301,0.66282,0.66301,77800000.0
2006-11-13 11:25:00,0.66301,0.66304,0.66293,0.66293,71600000.0
2006-11-13 11:26:00,0.66301,0.66305,0.66288,0.6629,107900003.0
2006-11-13 11:27:00,0.66302,0.66319,0.66302,0.66311,54200000.0
2006-11-13 11:28:00,0.66318,0.66318,0.66298,0.66306,79500002.0
2006-11-13 11:29:00,0.66319,0.66329,0.66309,0.66309,123600000.0
2006-11-13 11:30:00,0.66314,0.66328,0.66314,0.6632,74600000.0
2006-11-13 11:31:00,0.66326,0.6633,0.66316,0.66316,100399999.0
2006-11-13 11:32:00,0.66325,0.66337,0.66325,0.66328,115299997.0
2006-11-13 11:33:00,0.66333,0.66341,0.66315,0.66337,90100000.0
2006-11-13 11:34:00,0.6633,0.6633,0.66311,0.66318,56600000.0
2006-11-13 11:35:00,0.66325,0.66325,0.6631,0.66325,66100000.0
2006-11-13 11:36:00,0.66321,0.66332,0.66314,0.66332,65699999.0
2006-11-13 11:37:00,0.66335,0.66335,0.66319,0.66319,57299999.0
2006-11-13 11:38:00,0.66323,0.6633,0.66316,0.6633,185399998.0
2006-11-13 11:39:00,0.66327,0.66331,0.66326,0.66326,100499999.0
2006-11-13 11:40:00,0.66321,0.66336,0.66321,0.66328,75700000.0
2006-11-13 11:41:00,0.66317,0.66326,0.66317,0.66318,90000001.0
2006-11-13 11:42:00,0.66307,0.66322,0.66305,0.66317,117400000.0
2006-11-13 11:43:00,0.66318,0.66323,0.663,0.663,113899999.0
2006-11-13 11:44:00,0.663,0.66312,0.66289,0.66311,86699999.0
2006-11-13 11:45:00,0.66313,0.66319,0.66311,0.66312,90000000.0
2006-11-13 11:46:00,0.66315,0.66315,0.6629,0.66294,70600001.0
2006-11-13 11:47:00,0.66295,0.66295,0.66272,0.66273,76400000.0
2006-11-13 11:48:00,0.66282,0.66303,0.66282,0.66287,83100000.0
2006-11-13 11:49:00,0.663,0.66316,0.66291,0.66316,94600000.0
2006-11-13 11:50:00,0.66322,0.66323,0.66308,0.66314,78800000.0
2006-11-13 11:51:00,0.66322,0.66325,0.6632,0.6632,66600001.0
2006-11-13 11:52:00,0.66322,0.66322,0.66308,0.6632,121599997.0
2006-11-13 11:53:00,0.66313,0.66313,0.66296,0.66311,78800001.0
2006-11-13 11:54:00,0.66308,0.66308,0.66282,0.66294,66900000.0
2006-11-13 11:55:00,0.66289,0.66295,0.66253,0.66253,80700000.0
2006-11-13 11:56:00,0.66254,0.66257,0.66246,0.66251,164600002.0
2006-11-13 11:57:00,0.6625,0.6625,0.66238,0.66238,80900000.0
2006-11-13 11:58:00,0.66244,0.66246,0.66232,0.6624,114200000.0
2006-11-13 11:59:00,0.66241,0.66241,0.66228,0.66229,34200000.0
2006-11-13 12:00:00,0.66224,0.66234,0.66213,0.66234,103600001.0
2006-11-13 12:01:00,0.66223,0.66226,0.66207,0.66226,114299999.0
2006-11-13 12:02:00,0.66228,0.66238,0.66221,0.66231,101499999.0
2006-11-13 12:03:00,0.66235,0.66239,0.66232,0.66239,70600001.0
2006-11-13 12:04:00,0.66241,0.66244,0.66228,0.66244,106700000.0
2006-11-13 12:05:00,0.6623,0.66249,0.6623,0.66249,94899999.0
2006-11-13 12:06:00,0.66248,0.66252,0.66232,0.66232,122799998.0
2006-11-13 12:07:00,0.66229,0.66249,0.66229,0.66243,141399999.0
2006-11-13 12:08:00,0.66236,0.66257,0.66233,0.66256,76999999.0
2006-11-13 12:09:00,0.6626,0.66261,0.66248,0.66261,55800000.0
2006-11-13 12:10:00,0.66261,0.66268,0.66244,0.66265,60899999.0
2006-11-13 12:11:00,0.66268,0.66272,0.6626,0.6626,71399999.0
2006-11-13 12:12:00,0.66251,0.66265,0.66251,0.66265,45600000.0
2006-11-13 12:13:00,0.66264,0.66264,0.6623,0.6623,169799999.0
2006-11-13 12:14:00,0.66234,0.66241,0.66229,0.66241,61600000.0
2006-11-13 12:15:00,0.66242,0.66251,0.66241,0.66249,57799999.0
2006-11-13 12:16:00,0.66241,0.66241,0.66228,0.66228,69000000.0
2006-11-13 12:17:00,0.66217,0.66236,0.6621,0.6623,105400001.0
2006-11-13 12:18:00,0.66229,0.66231,0.66227,0.66227,38700000.0
2006-11-13 12:19:00,0.66225,0.66225,0.6622,0.6622,49000000.0
2006-11-13 12:20:00,0.66227,0.6623,0.66215,0.66215,115000001.0
2006-11-13 12:21:00,0.66197,0.66212,0.66186,0.66212,141799999.0
2006-11-13 12:22:00,0.66217,0.66235,0.66208,0.66232,78199999.0
2006-11-13 12:23:00,0.66227,0.66237,0.6622,0.6623,75500000.0
2006-11-13 12:24:00,0.66237,0.66253,0.66221,0.66247,157600001.0
2006-11-13 12:25:00,0.66243,0.66253,0.66243,0.66253,49499999.0
2006-11-13 12:26:00,0.66248,0.6625,0.66237,0.6624,123599999.0
2006-11-13 12:27:00,0.66242,0.66255,0.66242,0.66255,34300001.0
2006-11-13 12:28:00,0.66246,0.66246,0.66232,0.66233,39800000.0
2006-11-13 12:29:00,0.66219,0.66219,0.66211,0.66211,36600001.0
2006-11-13 12:30:00,0.66201,0.66217,0.66201,0.66209,65300001.0
2006-11-13 12:31:00,0.6622,0.6623,0.66203,0.66227,101999998.0
2006-11-13 12:32:00,0.66241,0.66246,0.66222,0.66222,70300000.0
2006-11-13 12:33:00,0.66231,0.66231,0.66213,0.66213,67200000.0
2006-11-13 12:34:00,0.6622,0.66226,0.66203,0.66203,110100001.0
2006-11-13 12:35:00,0.6621,0.66214,0.66204,0.66208,56800000.0
2006-11-13 12:36:00,0.66201,0.66213,0.66184,0.66197,68900000.0
2006-11-13 12:37:00,0.66179,0.66196,0.66179,0.66187,101800000.0
2006-11-13 12:38:00,0.66193,0.66201,0.66168,0.66201,96400001.0
2006-11-13 12:39:00,0.662,0.662,0.66179,0.66194,104399998.0
2006-11-13 12:40:00,0.66187,0.66199,0.66162,0.66199,103100000.0
2006-11-13 12:41:00,0.66193,0.66202,0.66189,0.66192,125499999.0
2006-11-13 12:42:00,0.66202,0.66209,0.66197,0.66201,92800000.0
2006-11-13 12:43:00,0.66202,0.66202,0.66191,0.66191,56200001.0
2006-11-13 12:44:00,0.66192,0.66205,0.66192,0.66205,50300001.0
2006-11-13 12:45:00,0.6621,0.6622,0.6621,0.6622,65900000.0
2006-11-13 12:46:00,0.66225,0.66235,0.66223,0.66223,73800000.0
2006-11-13 12:47:00,0.66227,0.66243,0.66227,0.6624,46100000.0
2006-11-13 12:48:00,0.66248,0.66252,0.66242,0.66242,73600000.0
2006-11-13 12:49:00,0.66258,0.66261,0.66256,0.66258,47000000.0
2006-11-13 12:50:00,0.66243,0.66261,0.6623,0.6623,100999998.0
2006-11-13 12:51:00,0.6624,0.6624,0.66215,0.66215,65800000.0
2006-11-13 12:52:00,0.66205,0.6622,0.66187,0.66218,91100000.0
2006-11-13 12:53:00,0.66215,0.66225,0.66215,0.6622,103999999.0
2006-11-13 12:54:00,0.66223,0.66233,0.66223,0.66233,32000000.0
2006-11-13 12:55:00,0.66227,0.6625,0.66219,0.66228,126900000.0
2006-11-13 12:56:00,0.66235,0.66237,0.66225,0.66225,59200001.0
2006-11-13 12:57:00,0.66225,0.66236,0.66218,0.66218,60500000.0
2006-11-13 12:58:00,0.66228,0.66229,0.66222,0.66229,68200000.0
2006-11-13 12:59:00,0.66231,0.66241,0.6622,0.66241,109100001.0
2006-11-13 13:00:00,0.66236,0.66241,0.66233,0.66233,56500001.0
2006-11-13 13:01:00,0.66228,0.66228,0.66215,0.66225,121099998.0
2006-11-13 13:02:00,0.66219,0.66226,0.66213,0.66217,155400004.0
2006-11-13 13:03:00,0.66215,0.66221,0.66206,0.66219,58899999.0
2006-11-13 13:04:00,0.66211,0.66222,0.66208,0.66215,169300002.0
2006-11-13 13:05:00,0.66212,0.66223,0.66212,0.6622,132499997.0
2006-11-13 13:06:00,0.66214,0.66217,0.66206,0.66214,49200000.0
2006-11-13 13:07:00,0.66197,0.66225,0.66197,0.66215,71300000.0
2006-11-13 13:08:00,0.66192,0.66217,0.66191,0.66191,60300000.0
2006-11-13 13:09:00,0.66214,0.66214,0.6619,0.6619,106299997.0
2006-11-13 13:10:00,0.66203,0.66214,0.66197,0.66197,67300000.0
2006-11-13 13:11:00,0.66194,0.66212,0.66194,0.66196,93800001.0
2006-11-13 13:12:00,0.66203,0.66219,0.6619,0.66219,100500000.0
2006-11-13 13:13:00,0.66217,0.66218,0.66196,0.66218,97600000.0
2006-11-13 13:14:00,0.66217,0.66223,0.66217,0.6622,60700000.0
2006-11-13 13:15:00,0.6622,0.6622,0.66196,0.66199,107799998.0
2006-11-13 13:16:00,0.66204,0.66204,0.66201,0.66201,8800000.0
2006-11-13 13:17:00,0.66207,0.66211,0.66203,0.66211,52800001.0
2006-11-13 13:18:00,0.66211,0.66219,0.66199,0.66199,87099999.0
2006-11-13 13:19:00,0.66203,0.66211,0.66203,0.66206,55300000.0
2006-11-13 13:20:00,0.66203,0.66224,0.66203,0.66223,82999997.0
2006-11-13 13:21:00,0.66226,0.6623,0.66216,0.66216,84000003.0
2006-11-13 13:22:00,0.66229,0.66231,0.66226,0.66231,47700000.0
2006-11-13 13:23:00,0.66235,0.66237,0.66225,0.66235,119400001.0
2006-11-13 13:24:00,0.66233,0.66253,0.66229,0.66229,96300000.0
2006-11-13 13:25:00,0.66229,0.66234,0.66229,0.66231,64499999.0
2006-11-13 13:26:00,0.66227,0.66233,0.66208,0.66233,112100001.0
2006-11-13 13:27:00,0.66229,0.66238,0.66219,0.66221,133000002.0
2006-11-13 13:28:00,0.66227,0.66232,0.66222,0.66222,49499999.0
2006-11-13 13:29:00,0.66221,0.6623,0.66218,0.66228,148999997.0
2006-11-13 13:30:00,0.66225,0.66236,0.66221,0.66229,106200000.0
2006-11-13 13:31:00,0.6623,0.6624,0.66225,0.6624,49800000.0
2006-11-13 13:32:00,0.66246,0.66246,0.66232,0.66244,70800001.0
2006-11-13 13:33:00,0.66252,0.66252,0.66232,0.66232,106900001.0
2006-11-13 13:34:00,0.66225,0.66235,0.66225,0.6623,107200001.0
2006-11-13 13:35:00,0.66238,0.66246,0.66233,0.66238,72399999.0
2006-11-13 13:36:00,0.66238,0.66243,0.66231,0.66234,109900001.0
2006-11-13 13:37:00,0.66238,0.66239,0.66229,0.66238,104600000.0
2006-11-13 13:38:00,0.6624,0.66245,0.6624,0.66245,66900002.0
2006-11-13 13:39:00,0.66248,0.66253,0.66248,0.66249,63600000.0
2006-11-13 13:40:00,0.66247,0.66247,0.66232,0.6624,109199997.0
2006-11-13 13:41:00,0.66226,0.66235,0.66207,0.66235,129700000.0
2006-11-13 13:42:00,0.66234,0.66241,0.66225,0.66225,63900000.0
2006-11-13 13:43:00,0.66243,0.66243,0.66236,0.66243,119899998.0
2006-11-13 13:44:00,0.66242,0.66242,0.66219,0.66231,150600001.0
2006-11-13 13:45:00,0.6623,0.66236,0.66225,0.66233,109199999.0
2006-11-13 13:46:00,0.66223,0.66224,0.66216,0.66223,77699998.0
2006-11-13 13:47:00,0.66222,0.66234,0.66222,0.66227,76700001.0
2006-11-13 13:48:00,0.6622,0.66235,0.6622,0.66223,31800000.0
2006-11-13 13:49:00,0.66227,0.66227,0.6621,0.6621,42600000.0
2006-11-13 13:50:00,0.6622,0.66228,0.66212,0.66212,116200000.0
2006-11-13 13:51:00,0.66205,0.66211,0.66205,0.66209,159100001.0
2006-11-13 13:52:00,0.66205,0.66205,0.6619,0.662,100400001.0
2006-11-13 13:53:00,0.66225,0.66225,0.66212,0.6622,82900000.0
2006-11-13 13:54:00,0.66215,0.66215,0.66201,0.66214,91400001.0
2006-11-13 13:55:00,0.66233,0.66236,0.66221,0.66225,80499998.0
2006-11-13 13:56:00,0.66246,0.66246,0.66225,0.66233,73000000.0
2006-11-13 13:57:00,0.66237,0.66237,0.66232,0.66232,53499999.0
2006-11-13 13:58:00,0.66232,0.66233,0.66229,0.66229,34200000.0
2006-11-13 13:59:00,0.66237,0.66237,0.66213,0.66224,109899999.0
2006-11-13 14:00:00,0.66231,0.66238,0.66209,0.6623,51300000.0
2006-11-13 14:01:00,0.6623,0.66231,0.66212,0.66212,70999999.0
2006-11-13 14:02:00,0.66215,0.66215,0.66205,0.6621,76699998.0
2006-11-13 14:03:00,0.66218,0.66238,0.66218,0.66225,96399999.0
2006-11-13 14:04:00,0.6623,0.66235,0.66225,0.66235,54500000.0
2006-11-13 14:05:00,0.6623,0.66235,0.66223,0.66223,78000000.0
2006-11-13 14:06:00,0.6623,0.6623,0.66218,0.66225,102300001.0
2006-11-13 14:07:00,0.66225,0.66228,0.6622,0.66228,67800000.0
2006-11-13 14:08:00,0.66217,0.66228,0.66213,0.6622,129599999.0
2006-11-13 14:09:00,0.66219,0.66227,0.66217,0.66223,168200002.0
2006-11-13 14:10:00,0.66227,0.66229,0.66212,0.66219,140399999.0
2006-11-13 14:11:00,0.66223,0.66226,0.66223,0.66226,53099998.0
2006-11-13 14:12:00,0.66233,0.66246,0.66233,0.66235,58900000.0
2006-11-13 14:13:00,0.6623,0.66235,0.6622,0.6623,47000000.0
2006-11-13 14:14:00,0.66228,0.66232,0.6622,0.6622,88099999.0
2006-11-13 14:15:00,0.6623,0.66248,0.6623,0.66233,87100000.0
2006-11-13 14:16:00,0.66234,0.66243,0.66234,0.66241,38600000.0
2006-11-13 14:17:00,0.66241,0.66241,0.66239,0.66239,30200000.0
2006-11-13 14:18:00,0.66232,0.66245,0.66228,0.66235,139900000.0
2006-11-13 14:19:00,0.6623,0.6624,0.66225,0.66235,115599999.0
2006-11-13 14:20:00,0.6623,0.66235,0.6623,0.66235,46599999.0
2006-11-13 14:21:00,0.66225,0.6623,0.66225,0.6623,43000001.0
2006-11-13 14:22:00,0.66224,0.66238,0.66224,0.6623,63899998.0
2006-11-13 14:23:00,0.6623,0.66235,0.66225,0.66225,67100000.0
2006-11-13 14:24:00,0.6623,0.6623,0.66219,0.66221,110800001.0
2006-11-13 14:25:00,0.66226,0.66243,0.66225,0.66238,59400000.0
2006-11-13 14:26:00,0.66236,0.66239,0.66236,0.66237,27800000.0
2006-11-13 14:27:00,0.66233,0.66234,0.66224,0.66232,115400000.0
2006-11-13 14:28:00,0.66231,0.66231,0.66223,0.66229,25300000.0
2006-11-13 14:29:00,0.6624,0.66243,0.66228,0.66238,113700000.0
2006-11-13 14:30:00,0.66231,0.66235,0.66221,0.66227,48700000.0
2006-11-13 14:31:00,0.66238,0.66241,0.66238,0.66238,93999997.0
2006-11-13 14:32:00,0.6624,0.66245,0.66232,0.6624,94000002.0
2006-11-13 14:33:00,0.6624,0.6624,0.66229,0.66234,121300000.0
2006-11-13 14:34:00,0.66239,0.66239,0.66214,0.66239,55700000.0
2006-11-13 14:35:00,0.66238,0.66239,0.66232,0.66237,70100000.0
2006-11-13 14:36:00,0.6623,0.66239,0.66223,0.66235,165799997.0
2006-11-13 14:37:00,0.66235,0.66235,0.66227,0.6623,38600000.0
2006-11-13 14:38:00,0.66227,0.66235,0.662,0.66214,51300000.0
2006-11-13 14:39:00,0.66212,0.66247,0.66212,0.66247,83200000.0
2006-11-13 14:40:00,0.66253,0.66253,0.66241,0.66247,65600000.0
2006-11-13 14:41:00,0.66246,0.66252,0.66239,0.66249,75699999.0
2006-11-13 14:42:00,0.6625,0.66265,0.66247,0.66265,117900000.0
2006-11-13 14:43:00,0.66289,0.66293,0.66261,0.66288,143100001.0
2006-11-13 14:44:00,0.66281,0.66298,0.66281,0.66298,152599999.0
2006-11-13 14:45:00,0.66288,0.66289,0.66285,0.66287,57199999.0
2006-11-13 14:46:00,0.66289,0.66292,0.66287,0.66287,72199999.0
2006-11-13 14:47:00,0.66275,0.66289,0.66261,0.66284,98800000.0
2006-11-13 14:48:00,0.66295,0.66295,0.66295,0.66295,82300000.0
2006-11-13 14:49:00,0.66288,0.66288,0.6627,0.6627,74200000.0
2006-11-13 14:50:00,0.66278,0.6628,0.66269,0.6628,74099998.0
2006-11-13 14:51:00,0.66275,0.66282,0.66265,0.66279,39800000.0
2006-11-13 14:52:00,0.66276,0.66277,0.66258,0.66258,70400000.0
2006-11-13 14:53:00,0.66264,0.66274,0.66247,0.66247,57099999.0
2006-11-13 14:54:00,0.66256,0.66267,0.66252,0.66263,75500002.0
2006-11-13 14:55:00,0.6626,0.66265,0.6626,0.6626,121799999.0
2006-11-13 14:56:00,0.6626,0.6627,0.6626,0.6627,18400000.0
2006-11-13 14:57:00,0.66255,0.66266,0.66231,0.66238,83400000.0
2006-11-13 14:58:00,0.66258,0.66275,0.66251,0.66251,79500001.0
2006-11-13 14:59:00,0.66265,0.66274,0.6626,0.6627,110400000.0
2006-11-13 15:00:00,0.66271,0.66271,0.66262,0.66267,137600000.0
2006-11-13 15:01:00,0.66228,0.66279,0.66228,0.6627,100700000.0
2006-11-13 15:02:00,0.66275,0.66275,0.6626,0.6626,67600000.0
2006-11-13 15:03:00,0.66264,0.66264,0.66241,0.66249,74200000.0
2006-11-13 15:04:00,0.66249,0.66265,0.66249,0.66265,58500000.0
2006-11-13 15:05:00,0.66258,0.66262,0.66251,0.66253,67199999.0
2006-11-13 15:06:00,0.66253,0.66253,0.66239,0.6625,125199998.0
2006-11-13 15:07:00,0.66255,0.66255,0.66252,0.66252,68900000.0
2006-11-13 15:08:00,0.66254,0.66262,0.66238,0.66238,143999998.0
2006-11-13 15:09:00,0.66254,0.66254,0.66243,0.66243,36600000.0
2006-11-13 15:10:00,0.66243,0.66249,0.66226,0.6624,104600000.0
2006-11-13 15:11:00,0.66233,0.66246,0.66233,0.66243,104000003.0
2006-11-13 15:12:00,0.66251,0.66258,0.66245,0.66245,104399996.0
2006-11-13 15:13:00,0.66239,0.66265,0.66239,0.66262,60399999.0
2006-11-13 15:14:00,0.66272,0.66272,0.66237,0.66243,65400000.0
2006-11-13 15:15:00,0.6624,0.66248,0.66239,0.66247,92599999.0
2006-11-13 15:16:00,0.66242,0.66257,0.66242,0.66255,107500002.0
2006-11-13 15:17:00,0.6625,0.66267,0.66243,0.6626,125800000.0
2006-11-13 15:18:00,0.66246,0.66257,0.66245,0.66257,40300000.0
2006-11-13 15:19:00,0.66281,0.66287,0.66268,0.66285,79100000.0
2006-11-13 15:20:00,0.6629,0.6629,0.66282,0.6629,150500001.0
2006-11-13 15:21:00,0.66273,0.66273,0.66248,0.66255,56600000.0
2006-11-13 15:22:00,0.66265,0.66295,0.66265,0.66277,143399999.0
2006-11-13 15:23:00,0.66289,0.66297,0.66289,0.66297,107100000.0
2006-11-13 15:24:00,0.66301,0.66306,0.66275,0.6629,146699999.0
2006-11-13 15:25:00,0.66298,0.66306,0.66289,0.66298,150600000.0
2006-11-13 15:26:00,0.66296,0.66304,0.66292,0.663,34400000.0
2006-11-13 15:27:00,0.66293,0.66305,0.66293,0.663,75899998.0
2006-11-13 15:28:00,0.66293,0.66306,0.6629,0.66294,69000001.0
2006-11-13 15:29:00,0.66295,0.6631,0.66295,0.663,158100002.0
2006-11-13 15:30:00,0.66303,0.66303,0.66294,0.66298,110100000.0
2006-11-13 15:31:00,0.66301,0.66301,0.66287,0.66301,58300000.0
2006-11-13 15:32:00,0.66298,0.663,0.6629,0.66298,77500000.0
2006-11-13 15:33:00,0.6629,0.6629,0.66285,0.66285,25900000.0
2006-11-13 15:34:00,0.66286,0.66286,0.66272,0.66272,111899998.0
2006-11-13 15:35:00,0.66278,0.66282,0.66278,0.66282,10300000.0
2006-11-13 15:36:00,0.66284,0.66299,0.66284,0.66297,60000000.0
2006-11-13 15:37:00,0.66295,0.6631,0.6628,0.6631,66200000.0
2006-11-13 15:38:00,0.66308,0.66308,0.663,0.663,28000000.0
2006-11-13 15:39:00,0.663,0.663,0.66294,0.66297,88400000.0
2006-11-13 15:40:00,0.66297,0.66304,0.66285,0.66285,80699999.0
2006-11-13 15:41:00,0.66295,0.66295,0.6628,0.66287,77700002.0
2006-11-13 15:42:00,0.66297,0.66303,0.66287,0.66297,63100000.0
2006-11-13 15:43:00,0.66305,0.66305,0.66295,0.663,43000000.0
2006-11-13 15:44:00,0.66308,0.66313,0.66308,0.66311,61399999.0
2006-11-13 15:45:00,0.66303,0.66304,0.66295,0.66304,88400001.0
2006-11-13 15:46:00,0.66311,0.66314,0.66292,0.66292,74999999.0
2006-11-13 15:47:00,0.66295,0.66298,0.66289,0.66298,81899999.0
2006-11-13 15:48:00,0.66297,0.66297,0.66278,0.66286,108000000.0
2006-11-13 15:49:00,0.66283,0.66301,0.66275,0.66285,97099998.0
2006-11-13 15:50:00,0.66283,0.66283,0.6627,0.6627,39100001.0
2006-11-13 15:51:00,0.66271,0.66299,0.66268,0.66299,57900000.0
2006-11-13 15:52:00,0.66293,0.66301,0.66292,0.66292,108300000.0
2006-11-13 15:53:00,0.66285,0.66295,0.66285,0.66295,145499999.0
2006-11-13 15:54:00,0.66286,0.66298,0.66286,0.66298,111400000.0
2006-11-13 15:55:00,0.66301,0.66309,0.6629,0.6629,24800000.0
2006-11-13 15:56:00,0.66293,0.663,0.66285,0.66298,85199999.0
2006-11-13 15:57:00,0.66298,0.66298,0.6628,0.6628,63000000.0
2006-11-13 15:58:00,0.66284,0.66284,0.66281,0.66281,8800000.0
2006-11-13 15:59:00,0.66271,0.66287,0.66271,0.66287,89300002.0
2006-11-13 16:00:00,0.6628,0.6629,0.6628,0.66289,86800002.0
2006-11-13 16:01:00,0.66291,0.66296,0.66282,0.66296,43000000.0
2006-11-13 16:02:00,0.66293,0.66293,0.66276,0.66276,55200000.0
2006-11-13 16:03:00,0.66283,0.66283,0.66275,0.66275,84900000.0
2006-11-13 16:04:00,0.66278,0.6628,0.66263,0.6628,46200000.0
2006-11-13 16:05:00,0.66272,0.66272,0.66266,0.66266,26300000.0
2006-11-13 16:06:00,0.66268,0.66276,0.66265,0.6627,120200000.0
2006-11-13 16:07:00,0.66262,0.66272,0.66261,0.66272,30599999.0
2006-11-13 16:08:00,0.66265,0.66267,0.66255,0.66255,101200001.0
2006-11-13 16:09:00,0.66244,0.66252,0.66242,0.66242,61300000.0
2006-11-13 16:10:00,0.66225,0.6624,0.66225,0.6624,43000001.0
2006-11-13 16:11:00,0.66232,0.66232,0.66223,0.66223,49300000.0
2006-11-13 16:12:00,0.66225,0.66235,0.66225,0.66234,64300000.0
2006-11-13 16:13:00,0.66232,0.66239,0.66227,0.66227,61099999.0
2006-11-13 16:14:00,0.6623,0.6624,0.6623,0.6623,41999998.0
2006-11-13 16:15:00,0.66227,0.66235,0.66216,0.66223,114999999.0
2006-11-13 16:16:00,0.66238,0.66238,0.66211,0.66212,127900001.0
2006-11-13 16:17:00,0.66219,0.66232,0.66219,0.66228,56199999.0
2006-11-13 16:18:00,0.66215,0.66224,0.66205,0.66217,73999999.0
2006-11-13 16:19:00,0.66221,0.66232,0.66202,0.66202,96500000.0
2006-11-13 16:20:00,0.66204,0.66205,0.66163,0.66173,122299999.0
2006-11-13 16:21:00,0.6615,0.66172,0.6614,0.66153,116999999.0
2006-11-13 16:22:00,0.66152,0.66172,0.66148,0.66172,122100002.0
2006-11-13 16:23:00,0.66165,0.66174,0.66164,0.66164,63800000.0
2006-11-13 16:24:00,0.6617,0.6617,0.66163,0.66163,39000000.0
2006-11-13 16:25:00,0.66165,0.66189,0.66165,0.66189,94100000.0
2006-11-13 16:26:00,0.66182,0.66189,0.66182,0.66185,98100002.0
2006-11-13 16:27:00,0.66196,0.66219,0.66196,0.66215,104200000.0
2006-11-13 16:28:00,0.66194,0.66228,0.66194,0.66228,82800000.0
2006-11-13 16:29:00,0.66231,0.66231,0.66211,0.66215,63599999.0
2006-11-13 16:30:00,0.66207,0.66207,0.66183,0.66183,91399999.0
2006-11-13 16:31:00,0.66181,0.66188,0.66177,0.66188,105900000.0
2006-11-13 16:32:00,0.6619,0.6619,0.66179,0.66179,107200001.0
2006-11-13 16:33:00,0.66183,0.66187,0.66173,0.66185,149499999.0
2006-11-13 16:34:00,0.6619,0.66195,0.66187,0.66187,85100000.0
2006-11-13 16:35:00,0.6619,0.66192,0.66171,0.66174,83300001.0
2006-11-13 16:36:00,0.66155,0.66155,0.66136,0.66153,68199999.0
2006-11-13 16:37:00,0.6615,0.66165,0.6615,0.66158,27900000.0
2006-11-13 16:38:00,0.66171,0.66182,0.66157,0.66182,79400001.0
2006-11-13 16:39:00,0.66188,0.66189,0.66185,0.66188,63600000.0
2006-11-13 16:40:00,0.66183,0.66183,0.6617,0.66172,101500002.0
2006-11-13 16:41:00,0.66184,0.66189,0.66179,0.66179,62700000.0
2006-11-13 16:42:00,0.66179,0.66189,0.66172,0.66189,123799999.0
2006-11-13 16:43:00,0.66187,0.66188,0.6618,0.6618,92100001.0
2006-11-13 16:44:00,0.66183,0.66192,0.66178,0.66183,67600000.0
2006-11-13 16:45:00,0.66195,0.66195,0.66185,0.66185,93800001.0
2006-11-13 16:46:00,0.66193,0.66193,0.66181,0.66184,94800000.0
2006-11-13 16:47:00,0.66181,0.66181,0.66167,0.6617,92700000.0
2006-11-13 16:48:00,0.66177,0.66183,0.66172,0.66183,115500001.0
2006-11-13 16:49:00,0.66173,0.66173,0.66167,0.66167,27600000.0
2006-11-13 16:50:00,0.66155,0.66162,0.66151,0.66152,163199994.0
2006-11-13 16:51:00,0.66159,0.66159,0.6614,0.6614,160300002.0
2006-11-13 16:52:00,0.66152,0.66152,0.66136,0.66147,85199999.0
2006-11-13 16:53:00,0.66154,0.66164,0.66147,0.66147,68299998.0
2006-11-13 16:54:00,0.66135,0.66145,0.66135,0.66145,155100000.0
2006-11-13 16:55:00,0.66134,0.66134,0.661,0.66107,160100002.0
2006-11-13 16:56:00,0.66112,0.66128,0.66112,0.66124,51000000.0
2006-11-13 16:57:00,0.66129,0.6615,0.66121,0.6615,81199999.0
2006-11-13 16:58:00,0.66157,0.6617,0.66157,0.66163,125199999.0
2006-11-13 16:59:00,0.66155,0.66171,0.66146,0.66166,70800000.0
2006-11-13 17:00:00,0.6617,0.66177,0.6617,0.6617,109700001.0
2006-11-13 17:01:00,0.66157,0.66167,0.66138,0.66148,45800000.0
2006-11-13 17:02:00,0.6614,0.6614,0.66134,0.66139,58700001.0
2006-11-13 17:03:00,0.6611,0.66135,0.6611,0.66133,108600002.0
2006-11-13 17:04:00,0.6613,0.66131,0.66121,0.66121,56000000.0
2006-11-13 17:05:00,0.66112,0.66126,0.66109,0.66126,74500001.0
2006-11-13 17:06:00,0.66111,0.66126,0.66099,0.66108,73600000.0
2006-11-13 17:07:00,0.66097,0.661,0.66086,0.66088,58200001.0
2006-11-13 17:08:00,0.66089,0.66104,0.66089,0.66096,108799999.0
2006-11-13 17:09:00,0.66102,0.66112,0.66102,0.66112,77599999.0
2006-11-13 17:10:00,0.66111,0.66113,0.66108,0.66108,46699998.0
2006-11-13 17:11:00,0.66118,0.66126,0.66092,0.6612,87800000.0
2006-11-13 17:12:00,0.66121,0.66142,0.66121,0.66127,112700001.0
2006-11-13 17:13:00,0.66133,0.6614,0.66129,0.66129,101799999.0
2006-11-13 17:14:00,0.6612,0.6614,0.6612,0.66138,78299999.0
2006-11-13 17:15:00,0.66142,0.66147,0.66135,0.66135,84600000.0
2006-11-13 17:16:00,0.66133,0.6614,0.66121,0.66131,71900000.0
2006-11-13 17:17:00,0.66116,0.66127,0.66116,0.66119,101699999.0
2006-11-13 17:18:00,0.66127,0.66129,0.66122,0.66126,119500000.0
2006-11-13 17:19:00,0.66125,0.66125,0.6611,0.6611,34700000.0
2006-11-13 17:20:00,0.66125,0.66128,0.66094,0.66099,87600001.0
2006-11-13 17:21:00,0.66098,0.66115,0.66098,0.66115,49500000.0
2006-11-13 17:22:00,0.66111,0.66146,0.6611,0.66146,72700000.0
2006-11-13 17:23:00,0.6613,0.66142,0.66121,0.66141,110399999.0
2006-11-13 17:24:00,0.66138,0.66138,0.66115,0.66125,62900000.0
2006-11-13 17:25:00,0.66119,0.6613,0.66109,0.66128,72900001.0
2006-11-13 17:26:00,0.66123,0.66124,0.66108,0.66108,71200000.0
2006-11-13 17:27:00,0.66126,0.66126,0.66092,0.66105,98300001.0
2006-11-13 17:28:00,0.66098,0.66112,0.66085,0.66093,129500003.0
2006-11-13 17:29:00,0.66097,0.66097,0.66079,0.66087,65300000.0
2006-11-13 17:30:00,0.6609,0.661,0.66084,0.66084,106100000.0
2006-11-13 17:31:00,0.66078,0.66087,0.66066,0.66066,94800001.0
2006-11-13 17:32:00,0.66064,0.66069,0.6606,0.66066,67100001.0
2006-11-13 17:33:00,0.66071,0.6608,0.6606,0.6608,106500002.0
2006-11-13 17:34:00,0.66089,0.66099,0.66083,0.66083,68500000.0
2006-11-13 17:35:00,0.66075,0.66076,0.66073,0.66076,77299999.0
2006-11-13 17:36:00,0.66078,0.66085,0.66075,0.6608,50200000.0
2006-11-13 17:37:00,0.66082,0.66082,0.66069,0.6608,121800000.0
2006-11-13 17:38:00,0.6609,0.6609,0.66078,0.66078,31900000.0
2006-11-13 17:39:00,0.66077,0.66083,0.66077,0.66083,54200000.0
2006-11-13 17:40:00,0.66065,0.66075,0.66063,0.66063,42899999.0
2006-11-13 17:41:00,0.66078,0.6609,0.66078,0.6609,20799999.0
2006-11-13 17:42:00,0.66101,0.66101,0.66089,0.66093,72700000.0
2006-11-13 17:43:00,0.66089,0.66096,0.66079,0.66085,85000000.0
2006-11-13 17:44:00,0.66084,0.66089,0.66077,0.66087,132800001.0
2006-11-13 17:45:00,0.6609,0.66093,0.6608,0.66087,41300000.0
2006-11-13 17:46:00,0.6607,0.66088,0.6606,0.66067,97900000.0
2006-11-13 17:47:00,0.66057,0.66073,0.66039,0.66048,62200000.0
2006-11-13 17:48:00,0.66048,0.66059,0.66046,0.66055,87400000.0
2006-11-13 17:49:00,0.66061,0.66064,0.66057,0.66058,39000000.0
2006-11-13 17:50:00,0.6605,0.66064,0.6605,0.66057,82299997.0
2006-11-13 17:51:00,0.66059,0.6609,0.66058,0.66075,82000000.0
2006-11-13 17:52:00,0.66076,0.66081,0.66065,0.66065,45399999.0
2006-11-13 17:53:00,0.66065,0.66065,0.66056,0.66062,97399998.0
2006-11-13 17:54:00,0.66048,0.66051,0.66043,0.6605,38300001.0
2006-11-13 17:55:00,0.66047,0.66058,0.66046,0.66058,114999998.0
2006-11-13 17:56:00,0.66047,0.66054,0.66042,0.66042,105000001.0
2006-11-13 17:57:00,0.66036,0.66036,0.66017,0.66017,36600000.0
2006-11-13 17:58:00,0.66026,0.66031,0.66023,0.66023,96900001.0
2006-11-13 17:59:00,0.66021,0.66039,0.66016,0.66039,118599999.0
2006-11-13 18:00:00,0.66035,0.66035,0.66026,0.66027,72100000.0
2006-11-13 18:01:00,0.6603,0.66041,0.66028,0.66032,93500001.0
2006-11-13 18:02:00,0.6604,0.6604,0.66023,0.66034,56800000.0
2006-11-13 18:03:00,0.66043,0.66063,0.66035,0.66055,288499997.0
2006-11-13 18:04:00,0.66058,0.66067,0.66049,0.66058,157399999.0
2006-11-13 18:05:00,0.6606,0.66067,0.66041,0.66042,302900000.0
2006-11-13 18:06:00,0.66051,0.66069,0.66051,0.66067,130400001.0
2006-11-13 18:07:00,0.66067,0.66077,0.66058,0.66062,277200002.0
2006-11-13 18:08:00,0.66063,0.66082,0.66063,0.66069,77200000.0
2006-11-13 18:09:00,0.66076,0.66081,0.6606,0.66069,264599999.0
2006-11-13 18:10:00,0.66064,0.66074,0.66059,0.66064,175999998.0
2006-11-13 18:11:00,0.66067,0.66067,0.66055,0.66058,126000003.0
2006-11-13 18:12:00,0.66063,0.66063,0.66038,0.66047,70199999.0
2006-11-13 18:13:00,0.66048,0.66054,0.66034,0.66035,117999999.0
2006-11-13 18:14:00,0.66034,0.66051,0.66034,0.66047,81099999.0
2006-11-13 18:15:00,0.66048,0.6605,0.6604,0.66047,193699999.0
2006-11-13 18:16:00,0.6604,0.6604,0.66014,0.66025,318800000.0
2006-11-13 18:17:00,0.66019,0.66022,0.65997,0.65997,102400001.0
2006-11-13 18:18:00,0.65985,0.66008,0.65985,0.65988,310299998.0
2006-11-13 18:19:00,0.65978,0.65994,0.65948,0.65948,249600001.0
2006-11-13 18:20:00,0.65945,0.65961,0.65945,0.65961,134700001.0
2006-11-13 18:21:00,0.65962,0.6598,0.65962,0.6598,158400000.0
2006-11-13 18:22:00,0.65978,0.65978,0.65967,0.65971,137900002.0
2006-11-13 18:23:00,0.65968,0.6598,0.65965,0.6598,312200000.0
2006-11-13 18:24:00,0.65984,0.65986,0.65968,0.65977,232099999.0
2006-11-13 18:25:00,0.65979,0.65999,0.65977,0.65987,178599999.0
2006-11-13 18:26:00,0.65978,0.65997,0.65978,0.65989,180000002.0
2006-11-13 18:27:00,0.6598,0.65997,0.6598,0.65992,264100000.0
2006-11-13 18:28:00,0.6599,0.66,0.6598,0.65987,137899997.0
2006-11-13 18:29:00,0.65992,0.65997,0.65987,0.65995,246099998.0
2006-11-13 18:30:00,0.65993,0.65995,0.65985,0.65995,62700000.0
2006-11-13 18:31:00,0.65989,0.65998,0.65982,0.65997,182000000.0
2006-11-13 18:32:00,0.65988,0.65991,0.65981,0.65987,60300000.0
2006-11-13 18:33:00,0.65998,0.65999,0.65985,0.65985,200799999.0
2006-11-13 18:34:00,0.6599,0.65995,0.65985,0.6599,116400000.0
2006-11-13 18:35:00,0.65995,0.65995,0.65985,0.65985,147400001.0
2006-11-13 18:36:00,0.65986,0.65986,0.65967,0.65967,173800000.0
2006-11-13 18:37:00,0.65967,0.65979,0.65961,0.65979,111899999.0
2006-11-13 18:38:00,0.65977,0.65979,0.65954,0.65961,178500001.0
2006-11-13 18:39:00,0.65952,0.65972,0.65952,0.65965,356099995.0
2006-11-13 18:40:00,0.65965,0.65967,0.65953,0.65967,122800001.0
2006-11-13 18:41:00,0.65959,0.65975,0.65943,0.65943,289699996.0
2006-11-13 18:42:00,0.6595,0.65963,0.65947,0.65963,98999999.0
2006-11-13 18:43:00,0.65958,0.65976,0.65944,0.65965,574299998.0
2006-11-13 18:44:00,0.65967,0.65974,0.65957,0.65972,368399996.0
2006-11-13 18:45:00,0.65977,0.65977,0.65954,0.65968,439699998.0
2006-11-13 18:46:00,0.65968,0.65971,0.65962,0.65962,122799999.0
2006-11-13 18:47:00,0.65958,0.65963,0.65956,0.65963,127599998.0
2006-11-13 18:48:00,0.65961,0.65961,0.65932,0.65936,173000001.0
2006-11-13 18:49:00,0.65937,0.65968,0.65937,0.65968,129000001.0
2006-11-13 18:50:00,0.6597,0.6597,0.65951,0.65962,104200000.0
2006-11-13 18:51:00,0.65957,0.65978,0.65957,0.65961,60999999.0
2006-11-13 18:52:00,0.6596,0.6596,0.65946,0.65948,87099999.0
2006-11-13 18:53:00,0.6595,0.6595,0.65941,0.65947,62500000.0
2006-11-13 18:54:00,0.6594,0.6594,0.65915,0.65915,60000002.0
2006-11-13 18:55:00,0.65928,0.65931,0.6592,0.65928,133500000.0
2006-11-13 18:56:00,0.65931,0.65935,0.6592,0.65935,123400001.0
2006-11-13 18:57:00,0.65943,0.65943,0.65932,0.65936,107100000.0
2006-11-13 18:58:00,0.65935,0.65943,0.65935,0.65943,67800000.0
2006-11-13 18:59:00,0.65933,0.65941,0.65921,0.65921,220400001.0
2006-11-13 19:00:00,0.65914,0.65918,0.6591,0.65918,152400001.0
2006-11-13 19:01:00,0.65913,0.65919,0.65906,0.65907,135499998.0
2006-11-13 19:02:00,0.65908,0.65908,0.65896,0.65902,67799999.0
2006-11-13 19:03:00,0.65887,0.65898,0.65885,0.65893,145300001.0
2006-11-13 19:04:00,0.65898,0.6591,0.6589,0.6589,173899996.0
2006-11-13 19:05:00,0.65887,0.659,0.65883,0.659,102399999.0
2006-11-13 19:06:00,0.65889,0.65898,0.65886,0.65898,144600001.0
2006-11-13 19:07:00,0.65908,0.65918,0.65896,0.65905,242999998.0
2006-11-13 19:08:00,0.65911,0.65911,0.65897,0.65904,86299999.0
2006-11-13 19:09:00,0.65913,0.65916,0.65905,0.65912,115599999.0
2006-11-13 19:10:00,0.65921,0.65922,0.65911,0.65911,102900001.0
2006-11-13 19:11:00,0.65902,0.65905,0.65892,0.65892,124400002.0
2006-11-13 19:12:00,0.65887,0.65904,0.65887,0.65903,52599999.0
2006-11-13 19:13:00,0.65907,0.65913,0.65903,0.65909,106900001.0
2006-11-13 19:14:00,0.6591,0.6591,0.65899,0.65907,72300000.0
2006-11-13 19:15:00,0.65912,0.65929,0.65912,0.6592,114700001.0
2006-11-13 19:16:00,0.65916,0.6593,0.65915,0.65923,119300000.0
2006-11-13 19:17:00,0.65923,0.65942,0.65913,0.65942,114500001.0
2006-11-13 19:18:00,0.65945,0.65945,0.65936,0.65945,94400003.0
2006-11-13 19:19:00,0.65933,0.65937,0.65923,0.65923,81000000.0
2006-11-13 19:20:00,0.65921,0.65932,0.65915,0.65915,127400001.0
2006-11-13 19:21:00,0.6592,0.65925,0.6591,0.6592,141199999.0
2006-11-13 19:22:00,0.65923,0.65926,0.65917,0.65925,156999998.0
2006-11-13 19:23:00,0.65912,0.65926,0.65912,0.6592,148899999.0
2006-11-13 19:24:00,0.65927,0.65934,0.65923,0.65923,102199998.0
2006-11-13 19:25:00,0.65925,0.6593,0.6592,0.6593,57600000.0
2006-11-13 19:26:00,0.6592,0.65925,0.6592,0.65925,53000000.0
2006-11-13 19:27:00,0.65922,0.6593,0.65915,0.65915,137400000.0
2006-11-13 19:28:00,0.6594,0.6594,0.65927,0.65927,197400004.0
2006-11-13 19:29:00,0.65923,0.65923,0.65887,0.65887,107500000.0
2006-11-13 19:30:00,0.65894,0.65901,0.6589,0.65901,58399998.0
2006-11-13 19:31:00,0.65905,0.65905,0.65879,0.65888,46800000.0
2006-11-13 19:32:00,0.65885,0.65895,0.65875,0.6588,139199999.0
2006-11-13 19:33:00,0.65877,0.65901,0.65877,0.65901,72499999.0
2006-11-13 19:34:00,0.65907,0.65909,0.65896,0.65907,129099999.0
2006-11-13 19:35:00,0.65906,0.65919,0.65895,0.65918,171000003.0
2006-11-13 19:36:00,0.65918,0.65918,0.65892,0.65892,191000000.0
2006-11-13 19:37:00,0.65892,0.65905,0.65892,0.65904,72499999.0
2006-11-13 19:38:00,0.65923,0.65929,0.65908,0.65908,112300001.0
2006-11-13 19:39:00,0.65911,0.65928,0.65911,0.65924,215699999.0
2006-11-13 19:40:00,0.65931,0.65931,0.65918,0.6592,41500001.0
2006-11-13 19:41:00,0.65921,0.65931,0.65915,0.65931,67200000.0
2006-11-13 19:42:00,0.6593,0.65934,0.65906,0.65906,71500001.0
2006-11-13 19:43:00,0.65906,0.65917,0.65904,0.65907,128499999.0
2006-11-13 19:44:00,0.65919,0.65929,0.65901,0.65929,163399999.0
2006-11-13 19:45:00,0.65919,0.65926,0.65912,0.65918,44200001.0
2006-11-13 19:46:00,0.65918,0.65918,0.6589,0.6589,94800001.0
2006-11-13 19:47:00,0.65897,0.65901,0.65892,0.65892,114800000.0
2006-11-13 19:48:00,0.65887,0.659,0.65884,0.65884,89000000.0
2006-11-13 19:49:00,0.65882,0.65911,0.65878,0.65878,124900001.0
2006-11-13 19:50:00,0.6589,0.65895,0.65881,0.65883,85300000.0
2006-11-13 19:51:00,0.65888,0.65904,0.65887,0.65902,133300001.0
2006-11-13 19:52:00,0.65902,0.65924,0.65901,0.65924,129999999.0
2006-11-13 19:53:00,0.65932,0.65934,0.65926,0.6593,142300001.0
2006-11-13 19:54:00,0.65927,0.65937,0.65918,0.65934,162499998.0
2006-11-13 19:55:00,0.6592,0.65928,0.65911,0.65915,228799999.0
2006-11-13 19:56:00,0.65908,0.65915,0.65902,0.65905,235200000.0
2006-11-13 19:57:00,0.65918,0.6592,0.65881,0.65881,123399999.0
2006-11-13 19:58:00,0.65908,0.65908,0.65895,0.65902,176100001.0
2006-11-13 19:59:00,0.65898,0.65914,0.65898,0.6591,100299999.0
2006-11-13 20:00:00,0.65917,0.65928,0.65915,0.6592,359600001.0
2006-11-13 20:01:00,0.65918,0.65932,0.65907,0.65931,99799999.0
2006-11-13 20:02:00,0.65929,0.65929,0.65895,0.65895,51100000.0
2006-11-13 20:03:00,0.65893,0.65893,0.6587,0.65877,108900002.0
2006-11-13 20:04:00,0.65879,0.65897,0.65877,0.65893,103600000.0
2006-11-13 20:05:00,0.6589,0.6589,0.65859,0.65873,198500001.0
2006-11-13 20:06:00,0.65868,0.65868,0.6585,0.65862,327400003.0
2006-11-13 20:07:00,0.6586,0.6586,0.65845,0.65845,63700000.0
2006-11-13 20:08:00,0.65844,0.65844,0.65835,0.65841,87600002.0
2006-11-13 20:09:00,0.6584,0.6584,0.65805,0.65833,154199998.0
2006-11-13 20:10:00,0.65834,0.65846,0.65834,0.65838,135899999.0
2006-11-13 20:11:00,0.65837,0.6585,0.65837,0.65846,91100000.0
2006-11-13 20:12:00,0.6585,0.65867,0.65846,0.65867,64100000.0
2006-11-13 20:13:00,0.6587,0.6587,0.6583,0.65858,106600001.0
2006-11-13 20:14:00,0.65877,0.65877,0.65863,0.65872,132199998.0
2006-11-13 20:15:00,0.65858,0.65863,0.65855,0.65863,36800000.0
2006-11-13 20:16:00,0.65862,0.65875,0.65853,0.65855,334000000.0
2006-11-13 20:17:00,0.65854,0.65872,0.65854,0.65859,224900000.0
2006-11-13 20:18:00,0.65854,0.65873,0.65851,0.65873,90500000.0
2006-11-13 20:19:00,0.65872,0.65872,0.65863,0.65872,132699999.0
2006-11-13 20:20:00,0.6588,0.6588,0.65865,0.6587,39800000.0
2006-11-13 20:21:00,0.65872,0.6588,0.6587,0.65875,57500001.0
2006-11-13 20:22:00,0.65875,0.65875,0.6587,0.65875,119500000.0
2006-11-13 20:23:00,0.65873,0.65873,0.65852,0.65864,55699999.0
2006-11-13 20:24:00,0.65855,0.65855,0.65825,0.65855,89000001.0
2006-11-13 20:25:00,0.65851,0.65852,0.65837,0.65848,161600000.0
2006-11-13 20:26:00,0.65861,0.65875,0.65859,0.65863,116100000.0
2006-11-13 20:27:00,0.6586,0.65865,0.6586,0.65865,129500002.0
2006-11-13 20:28:00,0.65862,0.65862,0.65848,0.65848,70799999.0
2006-11-13 20:29:00,0.65845,0.6585,0.6584,0.65845,255299999.0
2006-11-13 20:30:00,0.65848,0.65864,0.65844,0.65862,287299999.0
2006-11-13 20:31:00,0.65868,0.65868,0.65855,0.65865,202699999.0
2006-11-13 20:32:00,0.65856,0.65867,0.65856,0.65856,103700000.0
2006-11-13 20:33:00,0.65848,0.65854,0.65836,0.65838,175299998.0
2006-11-13 20:34:00,0.65847,0.65851,0.65845,0.65848,102200000.0
2006-11-13 20:35:00,0.65845,0.65845,0.65835,0.6584,66200000.0
2006-11-13 20:36:00,0.65839,0.65865,0.6583,0.6583,222599997.0
2006-11-13 20:37:00,0.65827,0.65845,0.65825,0.6583,211700000.0
2006-11-13 20:38:00,0.65832,0.65838,0.65828,0.65838,192899996.0
2006-11-13 20:39:00,0.6584,0.65845,0.6584,0.65845,79799998.0
2006-11-13 20:40:00,0.65842,0.65856,0.6584,0.65844,194900002.0
2006-11-13 20:41:00,0.65843,0.6586,0.65839,0.6586,141999999.0
2006-11-13 20:42:00,0.6586,0.65865,0.65853,0.6586,89299999.0
2006-11-13 20:43:00,0.6586,0.65865,0.65856,0.6586,136500001.0
2006-11-13 20:44:00,0.65859,0.65871,0.65859,0.65871,27999999.0
2006-11-13 20:45:00,0.6587,0.65875,0.65863,0.65865,69700000.0
2006-11-13 20:46:00,0.65882,0.65886,0.6587,0.6587,47000000.0
2006-11-13 20:47:00,0.6588,0.65903,0.6588,0.65899,76900001.0
2006-11-13 20:48:00,0.65905,0.6593,0.65905,0.65913,83300001.0
2006-11-13 20:49:00,0.65924,0.65935,0.65913,0.65935,104300000.0
2006-11-13 20:50:00,0.65937,0.65937,0.65925,0.65925,154599999.0
2006-11-13 20:51:00,0.65926,0.65937,0.65926,0.65931,45500000.0
2006-11-13 20:52:00,0.65931,0.6594,0.65919,0.65919,91099999.0
2006-11-13 20:53:00,0.65927,0.65936,0.65924,0.6593,281000000.0
2006-11-13 20:54:00,0.6593,0.65934,0.65922,0.65928,143700000.0
2006-11-13 20:55:00,0.65914,0.65931,0.65913,0.65931,80799998.0
2006-11-13 20:56:00,0.65907,0.65907,0.65849,0.65896,82199999.0
2006-11-13 20:57:00,0.65896,0.65897,0.65875,0.65885,87600000.0
2006-11-13 20:58:00,0.65882,0.65897,0.65877,0.65877,275000001.0
2006-11-13 20:59:00,0.6588,0.65888,0.65872,0.65879,206000000.0
2006-11-13 21:00:00,0.65879,0.65879,0.65865,0.65878,243199999.0
2006-11-13 21:01:00,0.6587,0.65882,0.6587,0.65882,112300002.0
2006-11-13 21:02:00,0.65878,0.65879,0.65871,0.65871,66800000.0
2006-11-13 21:03:00,0.65881,0.65922,0.65881,0.65922,129100001.0
2006-11-13 21:04:00,0.65913,0.65913,0.6589,0.6589,82700000.0
2006-11-13 21:05:00,0.65895,0.659,0.65885,0.6589,109900000.0
2006-11-13 21:06:00,0.65905,0.65918,0.65895,0.65895,121100001.0
2006-11-13 21:07:00,0.65893,0.65893,0.65882,0.65882,39000000.0
2006-11-13 21:08:00,0.6588,0.65885,0.6587,0.6588,161900002.0
2006-11-13 21:09:00,0.6587,0.6588,0.65865,0.65875,152699999.0
2006-11-13 21:10:00,0.65871,0.65899,0.65871,0.65899,120899997.0
2006-11-13 21:11:00,0.659,0.659,0.659,0.659,15900000.0
2006-11-13 21:12:00,0.65895,0.65908,0.65895,0.65902,164600001.0
2006-11-13 21:13:00,0.65898,0.65902,0.65895,0.659,106399999.0
2006-11-13 21:14:00,0.65905,0.65905,0.659,0.659,86400000.0
2006-11-13 21:15:00,0.65899,0.65909,0.6589,0.65892,163699998.0
2006-11-13 21:16:00,0.6588,0.65897,0.65853,0.65853,154899997.0
2006-11-13 21:17:00,0.65885,0.65895,0.65875,0.65895,237300006.0
2006-11-13 21:18:00,0.65893,0.65893,0.65881,0.65883,223399998.0
2006-11-13 21:19:00,0.65887,0.65897,0.65882,0.6589,132800002.0
2006-11-13 21:20:00,0.65892,0.65892,0.65869,0.65882,172999999.0
2006-11-13 21:21:00,0.659,0.65907,0.65897,0.65905,81200000.0
2006-11-13 21:22:00,0.65905,0.65905,0.65895,0.659,90499999.0
2006-11-13 21:23:00,0.65884,0.65914,0.65878,0.65912,115299999.0
2006-11-13 21:24:00,0.65905,0.65905,0.65895,0.659,114099998.0
2006-11-13 21:25:00,0.65901,0.65904,0.65897,0.65898,170000001.0
2006-11-13 21:26:00,0.65902,0.65905,0.65895,0.65905,163799998.0
2006-11-13 21:27:00,0.65907,0.65918,0.65901,0.65916,84300001.0
2006-11-13 21:28:00,0.65903,0.65903,0.65892,0.65892,57400000.0
2006-11-13 21:29:00,0.65906,0.65926,0.65901,0.65904,127000000.0
2006-11-13 21:30:00,0.65894,0.65904,0.65889,0.65904,120000001.0
2006-11-13 21:31:00,0.65885,0.65918,0.6588,0.6591,108599999.0
2006-11-13 21:32:00,0.659,0.65905,0.65895,0.65905,35000000.0
2006-11-13 21:33:00,0.65905,0.65905,0.659,0.65905,105300000.0
2006-11-13 21:34:00,0.65905,0.65905,0.65892,0.659,105800002.0
2006-11-13 21:35:00,0.659,0.65905,0.65897,0.659,217500002.0
2006-11-13 21:36:00,0.65899,0.65907,0.6589,0.65898,256599998.0
2006-11-13 21:37:00,0.65892,0.65903,0.65892,0.65902,119800000.0
2006-11-13 21:38:00,0.65891,0.65909,0.65882,0.65892,87699999.0
2006-11-13 21:39:00,0.65891,0.6591,0.65886,0.65906,85999999.0
2006-11-13 21:40:00,0.65908,0.65923,0.65897,0.65923,160300000.0
2006-11-13 21:41:00,0.65922,0.65932,0.65918,0.65932,150100001.0
2006-11-13 21:42:00,0.65941,0.65962,0.65941,0.65947,72399999.0
2006-11-13 21:43:00,0.65944,0.6596,0.65933,0.65945,155700001.0
2006-11-13 21:44:00,0.65955,0.65955,0.65935,0.65935,106199997.0
2006-11-13 21:45:00,0.65952,0.65965,0.65945,0.6596,157500001.0
2006-11-13 21:46:00,0.65964,0.65982,0.65964,0.65974,95099999.0
2006-11-13 21:47:00,0.6598,0.65985,0.6598,0.65985,48799999.0
2006-11-13 21:48:00,0.65985,0.65985,0.65985,0.65985,67300000.0
2006-11-13 21:49:00,0.65972,0.65972,0.65941,0.65941,101999998.0
2006-11-13 21:50:00,0.6595,0.65977,0.6595,0.65977,102500002.0
2006-11-13 21:51:00,0.65972,0.65994,0.65972,0.65987,104800001.0
2006-11-13 21:52:00,0.65972,0.65976,0.6595,0.65961,93700000.0
2006-11-13 21:53:00,0.6597,0.65988,0.6597,0.65986,57800000.0
2006-11-13 21:54:00,0.65988,0.65994,0.65981,0.65989,95000000.0
2006-11-13 21:55:00,0.65988,0.6599,0.65984,0.65988,59700000.0
2006-11-13 21:56:00,0.65995,0.65995,0.65985,0.65985,23700000.0
2006-11-13 21:57:00,0.6599,0.65995,0.6598,0.65992,156900000.0
2006-11-13 21:58:00,0.65989,0.65992,0.65984,0.65992,83900001.0
2006-11-13 21:59:00,0.65992,0.65993,0.65937,0.65937,47800000.0
2006-11-13 22:00:00,0.65929,0.65965,0.65922,0.65965,77300000.0
2006-11-13 22:01:00,0.65972,0.65975,0.65965,0.6597,62500000.0
2006-11-13 22:02:00,0.65972,0.65972,0.6596,0.6596,83700001.0
2006-11-13 22:03:00,0.65967,0.65972,0.65966,0.65966,50100000.0
2006-11-13 22:04:00,0.65961,0.65961,0.65941,0.65943,52600000.0
2006-11-13 22:05:00,0.6593,0.65949,0.65921,0.65921,100200001.0
2006-11-13 22:06:00,0.65906,0.65939,0.65906,0.65935,130100000.0
2006-11-13 22:07:00,0.65939,0.6594,0.65925,0.65925,153499999.0
2006-11-13 22:08:00,0.6593,0.6595,0.65922,0.6595,99800000.0
2006-11-13 22:09:00,0.65943,0.65943,0.65928,0.65933,52699999.0
2006-11-13 22:10:00,0.6593,0.65935,0.65925,0.6593,65800000.0
2006-11-13 22:11:00,0.65928,0.65939,0.65928,0.6593,83000001.0
2006-11-13 22:12:00,0.65921,0.65931,0.65917,0.65919,100399999.0
2006-11-13 22:13:00,0.65934,0.65934,0.65924,0.6593,77600000.0
2006-11-13 22:14:00,0.65935,0.65935,0.6592,0.65932,129699999.0
2006-11-13 22:15:00,0.65932,0.65935,0.65925,0.6593,119699999.0
2006-11-13 22:16:00,0.65927,0.65935,0.65922,0.65922,73199999.0
2006-11-13 22:17:00,0.65928,0.65928,0.6592,0.65928,53400000.0
2006-11-13 22:18:00,0.65925,0.65925,0.6591,0.6591,119500000.0
2006-11-13 22:19:00,0.65923,0.65933,0.65913,0.65926,78100000.0
2006-11-13 22:20:00,0.65939,0.65948,0.65934,0.65934,58700000.0
2006-11-13 22:21:00,0.65942,0.65957,0.65942,0.65951,78800001.0
2006-11-13 22:22:00,0.65957,0.65964,0.65944,0.6596,123800000.0
2006-11-13 22:23:00,0.65945,0.6596,0.65945,0.6596,79900000.0
2006-11-13 22:24:00,0.65952,0.65962,0.65944,0.65962,236100002.0
2006-11-13 22:25:00,0.65954,0.65964,0.65953,0.65953,81300000.0
2006-11-13 22:26:00,0.65954,0.65969,0.65954,0.65965,101900000.0
2006-11-13 22:27:00,0.65955,0.65972,0.65955,0.65972,105899999.0
2006-11-13 22:28:00,0.65945,0.65957,0.65945,0.65957,71499999.0
2006-11-13 22:29:00,0.65957,0.65957,0.65944,0.65944,51899999.0
2006-11-13 22:30:00,0.65945,0.6595,0.6594,0.65945,120799999.0
2006-11-13 22:31:00,0.65935,0.65935,0.65905,0.65907,70499999.0
2006-11-13 22:32:00,0.65927,0.65933,0.65913,0.65926,113199999.0
2006-11-13 22:33:00,0.65929,0.65937,0.65926,0.65934,79500001.0
2006-11-13 22:34:00,0.65927,0.65931,0.65899,0.65924,85199999.0
2006-11-13 22:35:00,0.65931,0.65947,0.65923,0.65923,125199998.0
2006-11-13 22:36:00,0.65915,0.65915,0.65902,0.6591,114500001.0
2006-11-13 22:37:00,0.65908,0.65908,0.65899,0.65901,98900001.0
2006-11-13 22:38:00,0.659,0.65915,0.65886,0.65911,51600000.0
2006-11-13 22:39:00,0.65942,0.6595,0.65905,0.65922,99599999.0
2006-11-13 22:40:00,0.65916,0.65931,0.6589,0.6589,88200000.0
2006-11-13 22:41:00,0.65894,0.65909,0.65894,0.65906,72200000.0
2006-11-13 22:42:00,0.659,0.65908,0.65895,0.65908,121200000.0
2006-11-13 22:43:00,0.659,0.6591,0.65885,0.659,148800000.0
2006-11-13 22:44:00,0.65909,0.65915,0.659,0.65901,171299998.0
2006-11-13 22:45:00,0.6591,0.65916,0.65899,0.65908,162500000.0
2006-11-13 22:46:00,0.65909,0.6591,0.65882,0.65895,205599999.0
2006-11-13 22:47:00,0.65926,0.65927,0.65918,0.65927,96400000.0
2006-11-13 22:48:00,0.65899,0.65915,0.6589,0.65908,127800001.0
2006-11-13 22:49:00,0.65917,0.65929,0.65917,0.65929,74100000.0
2006-11-13 22:50:00,0.65915,0.65915,0.65885,0.6591,192099999.0
2006-11-13 22:51:00,0.6591,0.65915,0.65902,0.65905,155200000.0
2006-11-13 22:52:00,0.65921,0.65923,0.659,0.65923,97200000.0
2006-11-13 22:53:00,0.65926,0.65935,0.65914,0.65935,73200000.0
2006-11-13 22:54:00,0.65911,0.65911,0.65896,0.65896,64000000.0
2006-11-13 22:55:00,0.65899,0.65913,0.65897,0.6591,133400000.0
2006-11-13 22:56:00,0.65925,0.65927,0.65915,0.6592,96300000.0
2006-11-13 22:57:00,0.6592,0.65954,0.65909,0.65941,106899999.0
2006-11-13 22:58:00,0.6592,0.6593,0.65915,0.6592,121199999.0
2006-11-13 22:59:00,0.65923,0.65951,0.65914,0.65914,190499999.0
2006-11-13 23:00:00,0.65913,0.65947,0.65911,0.6594,89300000.0
2006-11-13 23:01:00,0.6592,0.65928,0.65908,0.65918,110800001.0
2006-11-13 23:02:00,0.65933,0.65951,0.65919,0.65919,91700001.0
2006-11-13 23:03:00,0.6592,0.65927,0.65906,0.65927,59399998.0
2006-11-13 23:04:00,0.65932,0.6595,0.65924,0.65935,87099999.0
2006-11-13 23:05:00,0.6593,0.65948,0.65925,0.65935,81300000.0
2006-11-13 23:06:00,0.65932,0.65932,0.65915,0.65915,76500000.0
2006-11-13 23:07:00,0.65915,0.6592,0.65908,0.6591,77200000.0
2006-11-13 23:08:00,0.65951,0.65961,0.65939,0.65944,90100000.0
2006-11-13 23:09:00,0.65923,0.65952,0.65923,0.65952,74800001.0
2006-11-13 23:10:00,0.65948,0.65948,0.65935,0.65935,123200004.0
2006-11-13 23:11:00,0.65935,0.65949,0.65933,0.65946,96799999.0
2006-11-13 23:12:00,0.65942,0.65957,0.65942,0.65957,79099999.0
2006-11-13 23:13:00,0.65953,0.65953,0.65938,0.65943,82000000.0
2006-11-13 23:14:00,0.65926,0.65958,0.65914,0.65919,84899999.0
2006-11-13 23:15:00,0.65937,0.65937,0.65929,0.65933,84600001.0
2006-11-13 23:16:00,0.6594,0.65945,0.65935,0.65945,43400000.0
2006-11-13 23:17:00,0.65946,0.65952,0.65933,0.65942,53199999.0
2006-11-13 23:18:00,0.65949,0.65949,0.65931,0.65947,60700001.0
2006-11-13 23:19:00,0.65939,0.65965,0.65939,0.65965,84599999.0
2006-11-13 23:20:00,0.65972,0.65983,0.65957,0.65981,107300000.0
2006-11-13 23:21:00,0.65982,0.65991,0.65979,0.6599,105700000.0
2006-11-13 23:22:00,0.65974,0.65991,0.65974,0.65991,57400000.0
2006-11-13 23:23:00,0.65986,0.65987,0.65974,0.65974,34400000.0
2006-11-13 23:24:00,0.65974,0.6598,0.65967,0.65977,38500000.0
2006-11-13 23:25:00,0.6597,0.6597,0.65951,0.65959,45400000.0
2006-11-13 23:26:00,0.6595,0.65954,0.65944,0.65948,48800000.0
2006-11-13 23:27:00,0.65952,0.65952,0.6594,0.6594,70300000.0
2006-11-13 23:28:00,0.6594,0.6594,0.65931,0.65938,88800000.0
2006-11-13 23:29:00,0.6593,0.6593,0.65913,0.65925,75799999.0
2006-11-13 23:30:00,0.65921,0.65925,0.65916,0.65919,70299999.0
2006-11-13 23:31:00,0.65911,0.65914,0.659,0.6591,100200000.0
2006-11-13 23:32:00,0.65912,0.65912,0.659,0.6591,66500000.0
2006-11-13 23:33:00,0.65905,0.65918,0.65905,0.6591,53300000.0
2006-11-13 23:34:00,0.65913,0.65919,0.65912,0.65918,68000000.0
2006-11-13 23:35:00,0.6592,0.65926,0.659,0.65919,85699998.0
2006-11-13 23:36:00,0.65912,0.6592,0.65905,0.65915,125699999.0
2006-11-13 23:37:00,0.6591,0.6591,0.65902,0.6591,87300000.0
2006-11-13 23:38:00,0.65918,0.65931,0.65911,0.65918,74799999.0
2006-11-13 23:39:00,0.65907,0.65922,0.65907,0.65911,50600000.0
2006-11-13 23:40:00,0.65915,0.65915,0.6591,0.6591,12500000.0
2006-11-13 23:41:00,0.65909,0.65915,0.65901,0.65915,52899999.0
2006-11-13 23:42:00,0.6589,0.6589,0.65885,0.65885,14000000.0
2006-11-13 23:43:00,0.65881,0.65881,0.65862,0.65873,62900001.0
2006-11-13 23:44:00,0.65872,0.65872,0.65862,0.65862,59700001.0
2006-11-13 23:45:00,0.65884,0.65893,0.65854,0.65854,70100000.0
2006-11-13 23:46:00,0.65836,0.65843,0.65827,0.65831,126300001.0
2006-11-13 23:47:00,0.65826,0.65826,0.65819,0.65824,69000001.0
2006-11-13 23:48:00,0.65827,0.6584,0.65826,0.65834,93400000.0
2006-11-13 23:49:00,0.65838,0.6586,0.65838,0.65857,75800001.0
2006-11-13 23:50:00,0.65863,0.65871,0.65861,0.65868,43700000.0
2006-11-13 23:51:00,0.6586,0.65865,0.65852,0.65865,46599999.0
2006-11-13 23:52:00,0.65851,0.65864,0.65851,0.65854,149699999.0
2006-11-13 23:53:00,0.6585,0.6586,0.65849,0.65852,52500000.0
2006-11-13 23:54:00,0.6585,0.6586,0.6584,0.65855,88699999.0
2006-11-13 23:55:00,0.65858,0.65865,0.65855,0.65858,135900002.0
2006-11-13 23:56:00,0.65871,0.6588,0.65864,0.65864,89400000.0
2006-11-13 23:57:00,0.65858,0.65862,0.65851,0.65851,123499999.0
2006-11-13 23:58:00,0.65848,0.65848,0.65841,0.65848,51000000.0
2006-11-13 23:59:00,0.65835,0.65845,0.65835,0.65835,123400000.0
2006-11-14 00:00:00,0.65844,0.65857,0.65837,0.65852,72900000.0
2006-11-14 00:01:00,0.65852,0.6586,0.65846,0.65846,108199999.0
2006-11-14 00:02:00,0.65846,0.65846,0.6583,0.6583,92099999.0
2006-11-14 00:03:00,0.65827,0.65832,0.65817,0.65832,69500000.0
2006-11-14 00:04:00,0.65832,0.65832,0.65819,0.65821,49400000.0
2006-11-14 00:05:00,0.65823,0.6583,0.65807,0.65807,82600000.0
2006-11-14 00:06:00,0.65815,0.6584,0.65815,0.6584,32500000.0
2006-11-14 00:07:00,0.65836,0.65836,0.65824,0.65824,109300000.0
2006-11-14 00:08:00,0.65815,0.65825,0.65815,0.65825,121500002.0
2006-11-14 00:09:00,0.65818,0.6583,0.65817,0.6583,59000001.0
2006-11-14 00:10:00,0.65823,0.65837,0.65823,0.6583,96900000.0
2006-11-14 00:11:00,0.65827,0.65841,0.65819,0.6583,74700001.0
2006-11-14 00:12:00,0.65828,0.6583,0.65826,0.6583,105200001.0
2006-11-14 00:13:00,0.65833,0.65855,0.65827,0.65855,108900001.0
2006-11-14 00:14:00,0.65849,0.65854,0.65829,0.65848,56100001.0
2006-11-14 00:15:00,0.65847,0.6586,0.65847,0.6586,25500000.0
2006-11-14 00:16:00,0.65862,0.65862,0.65848,0.65851,89200000.0
2006-11-14 00:17:00,0.65852,0.6588,0.65852,0.6588,87300000.0
2006-11-14 00:18:00,0.65882,0.65882,0.65862,0.6587,77100000.0
2006-11-14 00:19:00,0.65877,0.65891,0.65872,0.65882,147100001.0
2006-11-14 00:20:00,0.6587,0.6588,0.6587,0.6588,93299998.0
2006-11-14 00:21:00,0.65878,0.65892,0.65878,0.65885,70700000.0
2006-11-14 00:22:00,0.6589,0.65894,0.65883,0.65894,68199999.0
2006-11-14 00:23:00,0.65898,0.65898,0.6589,0.6589,84900001.0
2006-11-14 00:24:00,0.65891,0.65891,0.65869,0.65874,72200000.0
2006-11-14 00:25:00,0.65878,0.6588,0.65853,0.65853,128000001.0
2006-11-14 00:26:00,0.65855,0.65855,0.65845,0.65845,57499999.0
2006-11-14 00:27:00,0.65847,0.65871,0.65847,0.65865,71600000.0
2006-11-14 00:28:00,0.65852,0.65873,0.65852,0.65863,136699998.0
2006-11-14 00:29:00,0.65865,0.65875,0.65865,0.65875,59100000.0
2006-11-14 00:30:00,0.65886,0.65886,0.65855,0.65855,57800000.0
2006-11-14 00:31:00,0.6588,0.65885,0.65878,0.6588,62199999.0
2006-11-14 00:32:00,0.65866,0.65886,0.65866,0.65886,79500000.0
2006-11-14 00:33:00,0.65892,0.65893,0.65875,0.65878,69199999.0
2006-11-14 00:34:00,0.65895,0.65895,0.6589,0.65895,22400000.0
2006-11-14 00:35:00,0.65887,0.65907,0.65887,0.65899,131300002.0
2006-11-14 00:36:00,0.65895,0.65898,0.65887,0.65888,106399998.0
2006-11-14 00:37:00,0.65901,0.65901,0.65874,0.65882,145000000.0
2006-11-14 00:38:00,0.65888,0.65901,0.65884,0.65901,76500001.0
2006-11-14 00:39:00,0.65907,0.65914,0.65902,0.65914,106699999.0
2006-11-14 00:40:00,0.65916,0.65928,0.65916,0.65923,39800000.0
2006-11-14 00:41:00,0.65922,0.65922,0.65896,0.65903,60200001.0
2006-11-14 00:42:00,0.659,0.6591,0.659,0.65908,85899999.0
2006-11-14 00:43:00,0.65926,0.65926,0.65895,0.65912,61600000.0
2006-11-14 00:44:00,0.65925,0.65925,0.65915,0.65915,51699999.0
2006-11-14 00:45:00,0.65915,0.6592,0.65905,0.65905,39900001.0
2006-11-14 00:46:00,0.65902,0.65913,0.65902,0.65913,91300002.0
2006-11-14 00:47:00,0.65918,0.65918,0.65912,0.65912,29599999.0
2006-11-14 00:48:00,0.65918,0.65924,0.65916,0.6592,100500002.0
2006-11-14 00:49:00,0.65907,0.65914,0.65894,0.65914,100700002.0
2006-11-14 00:50:00,0.6591,0.65915,0.659,0.65915,61400000.0
2006-11-14 00:51:00,0.6591,0.6591,0.6591,0.6591,12800000.0
2006-11-14 00:52:00,0.65908,0.65914,0.65898,0.65903,84000000.0
2006-11-14 00:53:00,0.659,0.6591,0.65898,0.65898,83600000.0
2006-11-14 00:54:00,0.6589,0.65901,0.65886,0.65897,152699999.0
2006-11-14 00:55:00,0.65895,0.65895,0.65892,0.65895,64699998.0
2006-11-14 00:56:00,0.65923,0.65923,0.65897,0.659,55000000.0
2006-11-14 00:57:00,0.65885,0.65892,0.65885,0.6589,60900002.0
2006-11-14 00:58:00,0.65892,0.65911,0.65892,0.65911,130699997.0
2006-11-14 00:59:00,0.65908,0.65912,0.65901,0.65905,76899999.0
2006-11-14 01:00:00,0.65901,0.65903,0.6589,0.65899,69100000.0
2006-11-14 01:01:00,0.65897,0.65903,0.65897,0.65903,22300000.0
2006-11-14 01:02:00,0.65904,0.65906,0.65904,0.65906,32300000.0
2006-11-14 01:03:00,0.65916,0.65917,0.65899,0.65903,46900000.0
2006-11-14 01:04:00,0.659,0.65915,0.65896,0.65915,58900000.0
2006-11-14 01:05:00,0.65913,0.65915,0.65902,0.65905,113500003.0
2006-11-14 01:06:00,0.6591,0.65922,0.65906,0.65908,32500000.0
2006-11-14 01:07:00,0.65907,0.65917,0.65905,0.65917,42600000.0
2006-11-14 01:08:00,0.65912,0.65933,0.65905,0.65933,84100000.0
2006-11-14 01:09:00,0.65935,0.65935,0.65925,0.65932,75500001.0
2006-11-14 01:10:00,0.65927,0.6593,0.65927,0.6593,80799999.0
2006-11-14 01:11:00,0.65938,0.65961,0.65926,0.65926,93500001.0
2006-11-14 01:12:00,0.65934,0.65959,0.65931,0.65931,99300001.0
2006-11-14 01:13:00,0.65935,0.65935,0.65925,0.65927,94400000.0
2006-11-14 01:14:00,0.65919,0.65934,0.65919,0.65932,57400000.0
2006-11-14 01:15:00,0.65945,0.65945,0.65945,0.65945,34700000.0
2006-11-14 01:16:00,0.65931,0.65931,0.65917,0.65925,68200000.0
2006-11-14 01:17:00,0.65928,0.65928,0.65927,0.65927,37500000.0
2006-11-14 01:18:00,0.65925,0.6594,0.65915,0.6594,119799999.0
2006-11-14 01:19:00,0.65932,0.65942,0.65927,0.6593,66100001.0
2006-11-14 01:20:00,0.65935,0.65935,0.6593,0.65935,53400000.0
2006-11-14 01:21:00,0.6593,0.6594,0.6593,0.6594,70300000.0
2006-11-14 01:22:00,0.65926,0.6593,0.65924,0.65924,44599999.0
2006-11-14 01:23:00,0.65918,0.65927,0.65915,0.6592,107199997.0
2006-11-14 01:24:00,0.65936,0.65936,0.65918,0.65933,82300001.0
2006-11-14 01:25:00,0.65918,0.65918,0.65911,0.65912,47000000.0
2006-11-14 01:26:00,0.65914,0.65916,0.6591,0.65916,54400000.0
2006-11-14 01:27:00,0.65912,0.65925,0.65906,0.65918,72100000.0
2006-11-14 01:28:00,0.65918,0.65926,0.6591,0.6592,133100002.0
2006-11-14 01:29:00,0.6592,0.6592,0.65917,0.65917,19900000.0
2006-11-14 01:30:00,0.65925,0.65925,0.65915,0.65915,65099999.0
2006-11-14 01:31:00,0.65917,0.6595,0.65917,0.6595,86600000.0
2006-11-14 01:32:00,0.65947,0.65947,0.65931,0.65945,138300000.0
2006-11-14 01:33:00,0.65921,0.65935,0.65912,0.65932,146300001.0
2006-11-14 01:34:00,0.6594,0.6594,0.65925,0.65935,78400001.0
2006-11-14 01:35:00,0.6593,0.65935,0.65928,0.6593,87000000.0
2006-11-14 01:36:00,0.65933,0.65933,0.65899,0.65903,88399999.0
2006-11-14 01:37:00,0.65913,0.65931,0.65913,0.65928,76500000.0
2006-11-14 01:38:00,0.65924,0.65924,0.65908,0.65908,32800000.0
2006-11-14 01:39:00,0.659,0.65928,0.659,0.6592,35800000.0
2006-11-14 01:40:00,0.65936,0.65936,0.65922,0.65922,135200002.0
2006-11-14 01:41:00,0.65934,0.65934,0.65919,0.65919,74000002.0
2006-11-14 01:42:00,0.65917,0.65919,0.65893,0.65905,112500001.0
2006-11-14 01:43:00,0.65912,0.6592,0.65891,0.65899,76800000.0
2006-11-14 01:44:00,0.65896,0.65926,0.65874,0.65874,100699999.0
2006-11-14 01:45:00,0.65914,0.65917,0.65886,0.65905,75500000.0
2006-11-14 01:46:00,0.65917,0.6593,0.65914,0.65915,127099999.0
2006-11-14 01:47:00,0.6592,0.6592,0.6591,0.6591,111099998.0
2006-11-14 01:48:00,0.65925,0.65937,0.65925,0.65931,69399999.0
2006-11-14 01:49:00,0.65935,0.6594,0.65932,0.65939,83599999.0
2006-11-14 01:50:00,0.65943,0.65945,0.6592,0.65941,60599999.0
2006-11-14 01:51:00,0.65949,0.65963,0.65949,0.6596,114200001.0
2006-11-14 01:52:00,0.65948,0.6596,0.65946,0.6596,49800000.0
2006-11-14 01:53:00,0.65961,0.65965,0.65939,0.65965,62899999.0
2006-11-14 01:54:00,0.65965,0.65968,0.65952,0.65968,77199999.0
2006-11-14 01:55:00,0.65968,0.65979,0.65957,0.65969,103399999.0
2006-11-14 01:56:00,0.65975,0.65975,0.65965,0.6597,48700000.0
2006-11-14 01:57:00,0.65974,0.66,0.65974,0.6599,76600001.0
2006-11-14 01:58:00,0.65983,0.65995,0.65983,0.65995,58300000.0
2006-11-14 01:59:00,0.65988,0.65989,0.65978,0.65978,80100001.0
2006-11-14 02:00:00,0.65975,0.65987,0.65975,0.65987,95699999.0
2006-11-14 02:01:00,0.65991,0.66001,0.65982,0.65998,155599999.0
2006-11-14 02:02:00,0.6599,0.65995,0.65985,0.65987,172799998.0
2006-11-14 02:03:00,0.65981,0.66,0.65976,0.65976,56500000.0
2006-11-14 02:04:00,0.6598,0.65983,0.65961,0.65966,101499999.0
2006-11-14 02:05:00,0.65978,0.65989,0.65965,0.65989,56099999.0
2006-11-14 02:06:00,0.65995,0.66006,0.65995,0.66005,90500000.0
2006-11-14 02:07:00,0.65995,0.66004,0.65987,0.66004,57500000.0
2006-11-14 02:08:00,0.65993,0.66008,0.65993,0.66008,93100000.0
2006-11-14 02:09:00,0.66005,0.66005,0.66,0.66,84600000.0
2006-11-14 02:10:00,0.66005,0.66005,0.65993,0.66003,67700000.0
2006-11-14 02:11:00,0.66002,0.66002,0.65994,0.66,77099999.0
2006-11-14 02:12:00,0.65998,0.65999,0.65983,0.65997,86700000.0
2006-11-14 02:13:00,0.65993,0.66005,0.65993,0.65993,85700000.0
2006-11-14 02:14:00,0.65998,0.66007,0.65983,0.65983,91000000.0
2006-11-14 02:15:00,0.65978,0.66001,0.65978,0.65988,45100000.0
2006-11-14 02:16:00,0.65983,0.66002,0.65983,0.65999,80799998.0
2006-11-14 02:17:00,0.65996,0.65999,0.65996,0.65999,12800000.0
2006-11-14 02:18:00,0.65978,0.65989,0.65978,0.6598,52299999.0
2006-11-14 02:19:00,0.65985,0.66001,0.65979,0.65979,74200000.0
2006-11-14 02:20:00,0.65994,0.65998,0.65989,0.65991,70800000.0
2006-11-14 02:21:00,0.65998,0.66004,0.65993,0.66004,118500000.0
2006-11-14 02:22:00,0.65997,0.66008,0.65989,0.65989,100299999.0
2006-11-14 02:23:00,0.6599,0.6601,0.6599,0.65995,112100001.0
2006-11-14 02:24:00,0.65997,0.65997,0.65984,0.65984,87899999.0
2006-11-14 02:25:00,0.65981,0.66001,0.65972,0.65987,120399998.0
2006-11-14 02:26:00,0.65987,0.65988,0.65974,0.65974,79300001.0
2006-11-14 02:27:00,0.65982,0.65985,0.65964,0.65964,89500000.0
2006-11-14 02:28:00,0.65981,0.65998,0.65981,0.65997,60000000.0
2006-11-14 02:29:00,0.65999,0.6601,0.65997,0.66004,108200000.0
2006-11-14 02:30:00,0.66017,0.6602,0.66009,0.66009,105600000.0
2006-11-14 02:31:00,0.66014,0.66014,0.66002,0.66013,103500000.0
2006-11-14 02:32:00,0.66003,0.66024,0.66003,0.66023,41900000.0
2006-11-14 02:33:00,0.66029,0.66029,0.65995,0.66007,86600000.0
2006-11-14 02:34:00,0.66016,0.66029,0.66008,0.66022,122300001.0
2006-11-14 02:35:00,0.66023,0.66047,0.66023,0.66047,89499999.0
2006-11-14 02:36:00,0.66055,0.66065,0.66052,0.66052,58000000.0
2006-11-14 02:37:00,0.66059,0.66089,0.66055,0.66089,70900001.0
2006-11-14 02:38:00,0.66106,0.6611,0.66099,0.66102,58900000.0
2006-11-14 02:39:00,0.66085,0.66111,0.66075,0.66102,83900000.0
2006-11-14 02:40:00,0.66104,0.6612,0.66103,0.66107,111900000.0
2006-11-14 02:41:00,0.66097,0.66097,0.66083,0.66083,72200000.0
2006-11-14 02:42:00,0.66112,0.66112,0.66102,0.66104,64000000.0
2006-11-14 02:43:00,0.661,0.66101,0.66089,0.66101,110100001.0
2006-11-14 02:44:00,0.66102,0.66102,0.66092,0.66097,90099998.0
2006-11-14 02:45:00,0.66099,0.66099,0.6609,0.66098,40600001.0
2006-11-14 02:46:00,0.66086,0.66096,0.66075,0.66075,62200000.0
2006-11-14 02:47:00,0.66079,0.66102,0.66079,0.66102,46299999.0
2006-11-14 02:48:00,0.66094,0.66102,0.66083,0.66083,76000000.0
2006-11-14 02:49:00,0.66083,0.66099,0.66083,0.66092,83400000.0
2006-11-14 02:50:00,0.66089,0.66089,0.66081,0.66083,120600000.0
2006-11-14 02:51:00,0.66073,0.66081,0.66061,0.66061,66700000.0
2006-11-14 02:52:00,0.66058,0.66086,0.66058,0.66073,138599999.0
2006-11-14 02:53:00,0.6608,0.6609,0.6608,0.6609,28700000.0
2006-11-14 02:54:00,0.66076,0.66076,0.66066,0.66073,45500000.0
2006-11-14 02:55:00,0.66089,0.66089,0.66069,0.6607,56100000.0
2006-11-14 02:56:00,0.66073,0.66089,0.66063,0.66079,83700000.0
2006-11-14 02:57:00,0.66075,0.66078,0.66072,0.66076,62699999.0
2006-11-14 02:58:00,0.66075,0.6608,0.66069,0.6607,98900000.0
2006-11-14 02:59:00,0.66077,0.66083,0.66074,0.66074,121899998.0
2006-11-14 03:00:00,0.66076,0.66079,0.66065,0.66065,72900001.0
2006-11-14 03:01:00,0.66055,0.6607,0.66041,0.6607,78799999.0
2006-11-14 03:02:00,0.66059,0.66068,0.66053,0.66068,68799999.0
2006-11-14 03:03:00,0.66071,0.66071,0.66055,0.66056,103000001.0
2006-11-14 03:04:00,0.66073,0.66075,0.66066,0.66075,80199998.0
2006-11-14 03:05:00,0.66072,0.66085,0.66053,0.66085,172300001.0
2006-11-14 03:06:00,0.66076,0.66083,0.66071,0.66083,118699999.0
2006-11-14 03:07:00,0.66084,0.66087,0.66068,0.66087,94100000.0
2006-11-14 03:08:00,0.66089,0.66103,0.66089,0.66094,103700001.0
2006-11-14 03:09:00,0.66093,0.66093,0.66087,0.66087,31900000.0
2006-11-14 03:10:00,0.66079,0.66088,0.66079,0.66088,108200000.0
2006-11-14 03:11:00,0.6609,0.66095,0.66087,0.6609,58800000.0
2006-11-14 03:12:00,0.66093,0.66103,0.66081,0.66093,104500000.0
2006-11-14 03:13:00,0.66089,0.66089,0.66084,0.66084,32600001.0
2006-11-14 03:14:00,0.661,0.66102,0.66097,0.66102,33300000.0
2006-11-14 03:15:00,0.66101,0.66101,0.66097,0.66099,94100001.0
2006-11-14 03:16:00,0.66103,0.66107,0.66097,0.66104,65499998.0
2006-11-14 03:17:00,0.66088,0.66088,0.66068,0.66071,37500000.0
2006-11-14 03:18:00,0.66073,0.66078,0.66064,0.66072,84199999.0
2006-11-14 03:19:00,0.66056,0.66074,0.66056,0.66058,106000002.0
2006-11-14 03:20:00,0.66061,0.66069,0.6606,0.66068,153600001.0
2006-11-14 03:21:00,0.66066,0.66079,0.66064,0.6607,87100000.0
2006-11-14 03:22:00,0.66064,0.66077,0.66064,0.66077,43100000.0
2006-11-14 03:23:00,0.6608,0.66086,0.6608,0.66083,61800000.0
2006-11-14 03:24:00,0.66089,0.66093,0.66084,0.66092,73200000.0
2006-11-14 03:25:00,0.66083,0.66086,0.66056,0.66086,125900000.0
2006-11-14 03:26:00,0.66073,0.66075,0.66058,0.66068,88700000.0
2006-11-14 03:27:00,0.66079,0.66079,0.66071,0.66076,50999999.0
2006-11-14 03:28:00,0.66067,0.66075,0.66061,0.6607,97800001.0
2006-11-14 03:29:00,0.66079,0.66082,0.66064,0.66082,81300001.0
2006-11-14 03:30:00,0.66085,0.66085,0.66075,0.66075,70700001.0
2006-11-14 03:31:00,0.66078,0.6608,0.66064,0.6608,81199999.0
2006-11-14 03:32:00,0.66076,0.6608,0.66066,0.66077,144799998.0
2006-11-14 03:33:00,0.66082,0.66088,0.6608,0.6608,46100000.0
2006-11-14 03:34:00,0.66094,0.66102,0.66088,0.66088,86400001.0
2006-11-14 03:35:00,0.66092,0.66092,0.66072,0.66076,74900000.0
2006-11-14 03:36:00,0.66065,0.66078,0.66065,0.66078,111799999.0
2006-11-14 03:37:00,0.66089,0.66094,0.66079,0.66089,120000001.0
2006-11-14 03:38:00,0.66095,0.661,0.66095,0.661,43400001.0
2006-11-14 03:39:00,0.66098,0.66098,0.66086,0.6609,82899999.0
2006-11-14 03:40:00,0.66087,0.66113,0.66087,0.66113,84199999.0
2006-11-14 03:41:00,0.66102,0.66112,0.66095,0.661,73800000.0
2006-11-14 03:42:00,0.66083,0.6611,0.6608,0.6611,106400001.0
2006-11-14 03:43:00,0.66098,0.661,0.66094,0.66098,72600001.0
2006-11-14 03:44:00,0.66102,0.66102,0.6609,0.6609,76400000.0
2006-11-14 03:45:00,0.66095,0.66117,0.66095,0.66106,101399999.0
2006-11-14 03:46:00,0.6611,0.66111,0.66087,0.66108,87699999.0
2006-11-14 03:47:00,0.66115,0.66115,0.66102,0.66102,51700000.0
2006-11-14 03:48:00,0.66095,0.6611,0.6609,0.6611,130500000.0
2006-11-14 03:49:00,0.66102,0.66117,0.66093,0.66117,102000000.0
2006-11-14 03:50:00,0.66108,0.66108,0.66093,0.66093,107999998.0
2006-11-14 03:51:00,0.66099,0.66106,0.66099,0.66102,63900000.0
2006-11-14 03:52:00,0.6611,0.66115,0.66108,0.66115,41500000.0
2006-11-14 03:53:00,0.66122,0.66125,0.66105,0.66105,43500000.0
2006-11-14 03:54:00,0.66099,0.66126,0.66099,0.66126,95100002.0
2006-11-14 03:55:00,0.66108,0.6611,0.66101,0.6611,126999998.0
2006-11-14 03:56:00,0.661,0.66105,0.661,0.661,92100000.0
2006-11-14 03:57:00,0.66102,0.66118,0.66093,0.66111,100100000.0
2006-11-14 03:58:00,0.66125,0.66125,0.66115,0.6612,142399998.0
2006-11-14 03:59:00,0.66119,0.66129,0.66119,0.66125,51700000.0
2006-11-14 04:00:00,0.6612,0.66125,0.6612,0.66125,59400000.0
2006-11-14 04:01:00,0.66118,0.66118,0.6611,0.66118,32600000.0
2006-11-14 04:02:00,0.66097,0.66097,0.66095,0.66095,11200000.0
2006-11-14 04:03:00,0.66095,0.66107,0.66095,0.66097,93000000.0
2006-11-14 04:04:00,0.66098,0.6611,0.66097,0.66102,116400003.0
2006-11-14 04:05:00,0.66094,0.66109,0.66094,0.66109,97400002.0
2006-11-14 04:06:00,0.66115,0.66127,0.66105,0.66127,136299999.0
2006-11-14 04:07:00,0.66125,0.66125,0.66102,0.6612,131899999.0
2006-11-14 04:08:00,0.66133,0.66133,0.66105,0.66111,68499999.0
2006-11-14 04:09:00,0.6612,0.66125,0.6612,0.66125,10400000.0
2006-11-14 04:10:00,0.66116,0.66124,0.66111,0.66113,81900000.0
2006-11-14 04:11:00,0.66116,0.66116,0.66098,0.66098,69599999.0
2006-11-14 04:12:00,0.66088,0.66098,0.66079,0.66098,38500000.0
2006-11-14 04:13:00,0.66098,0.66098,0.66084,0.66084,36800000.0
2006-11-14 04:14:00,0.66088,0.66096,0.6608,0.66082,111199999.0
2006-11-14 04:15:00,0.66083,0.66105,0.66075,0.66096,120499999.0
2006-11-14 04:16:00,0.66092,0.66098,0.6609,0.66098,124099999.0
2006-11-14 04:17:00,0.66103,0.66103,0.66087,0.6609,91300001.0
2006-11-14 04:18:00,0.66097,0.66112,0.66094,0.66112,67600000.0
2006-11-14 04:19:00,0.66105,0.66105,0.66105,0.66105,22300000.0
2006-11-14 04:20:00,0.66105,0.6611,0.66105,0.6611,34900000.0
2006-11-14 04:21:00,0.66115,0.66115,0.66105,0.66105,95099999.0
2006-11-14 04:22:00,0.66102,0.66109,0.66079,0.66079,119300000.0
2006-11-14 04:23:00,0.66085,0.66102,0.66085,0.66102,55099999.0
2006-11-14 04:24:00,0.66081,0.66093,0.66071,0.66081,85199999.0
2006-11-14 04:25:00,0.66113,0.66113,0.66107,0.66107,17900000.0
2006-11-14 04:26:00,0.661,0.66105,0.66095,0.66095,61899999.0
2006-11-14 04:27:00,0.661,0.661,0.66077,0.66092,108600000.0
2006-11-14 04:28:00,0.66112,0.66112,0.66098,0.6611,112900000.0
2006-11-14 04:29:00,0.66112,0.66112,0.6611,0.6611,39499999.0
2006-11-14 04:30:00,0.66078,0.66114,0.66078,0.66096,83700000.0
2006-11-14 04:31:00,0.6609,0.66103,0.66089,0.66096,127700000.0
2006-11-14 04:32:00,0.66099,0.66114,0.66099,0.66105,70300000.0
2006-11-14 04:33:00,0.66099,0.66105,0.66092,0.66092,120400000.0
2006-11-14 04:34:00,0.66099,0.66099,0.66096,0.66096,20700000.0
2006-11-14 04:35:00,0.66102,0.66106,0.66086,0.66106,100800000.0
2006-11-14 04:36:00,0.66098,0.66098,0.66082,0.66093,90700001.0
2006-11-14 04:37:00,0.66093,0.66093,0.66082,0.66082,17600000.0
2006-11-14 04:38:00,0.66087,0.66095,0.66069,0.66084,93600000.0
2006-11-14 04:39:00,0.66085,0.6609,0.6608,0.66085,108499999.0
2006-11-14 04:40:00,0.66088,0.6609,0.66078,0.66078,94500002.0
2006-11-14 04:41:00,0.66088,0.66089,0.66083,0.66089,54199999.0
2006-11-14 04:42:00,0.66116,0.66118,0.66091,0.66101,110400001.0
2006-11-14 04:43:00,0.66089,0.66109,0.6608,0.66102,92500001.0
2006-11-14 04:44:00,0.66103,0.66105,0.66085,0.66085,97099999.0
2006-11-14 04:45:00,0.66087,0.66095,0.66087,0.66095,86999998.0
2006-11-14 04:46:00,0.66095,0.66095,0.66085,0.66085,102599998.0
2006-11-14 04:47:00,0.6609,0.66097,0.6609,0.6609,118400000.0
2006-11-14 04:48:00,0.6609,0.66095,0.66079,0.66088,74900000.0
2006-11-14 04:49:00,0.66095,0.661,0.66085,0.6609,100700000.0
2006-11-14 04:50:00,0.661,0.66108,0.66097,0.66108,71900000.0
2006-11-14 04:51:00,0.6611,0.6611,0.661,0.661,60599999.0
2006-11-14 04:52:00,0.66104,0.66108,0.66104,0.66107,45600000.0
2006-11-14 04:53:00,0.66104,0.66108,0.66085,0.66085,91099999.0
2006-11-14 04:54:00,0.661,0.66108,0.66095,0.66108,41100000.0
2006-11-14 04:55:00,0.66112,0.66113,0.66091,0.66091,90399997.0
2006-11-14 04:56:00,0.6608,0.6609,0.6608,0.6609,92700000.0
2006-11-14 04:57:00,0.6609,0.6609,0.66065,0.66085,53899999.0
2006-11-14 04:58:00,0.6608,0.6609,0.6608,0.6608,81999999.0
2006-11-14 04:59:00,0.6609,0.66096,0.66077,0.66085,111999999.0
2006-11-14 05:00:00,0.66089,0.66092,0.66082,0.66086,44400000.0
2006-11-14 05:01:00,0.6608,0.6609,0.6607,0.66088,92899999.0
2006-11-14 05:02:00,0.6609,0.6609,0.66082,0.66082,23200000.0
2006-11-14 05:03:00,0.66081,0.66081,0.66062,0.66067,115600003.0
2006-11-14 05:04:00,0.66073,0.66106,0.66057,0.66092,144699999.0
2006-11-14 05:05:00,0.66073,0.66085,0.66072,0.66075,103299999.0
2006-11-14 05:06:00,0.66087,0.66092,0.66079,0.66082,38200000.0
2006-11-14 05:07:00,0.6608,0.66085,0.66072,0.6608,40800000.0
2006-11-14 05:08:00,0.66075,0.6609,0.66075,0.6608,130799999.0
2006-11-14 05:09:00,0.66099,0.66103,0.66078,0.66093,116300001.0
2006-11-14 05:10:00,0.6608,0.6608,0.6608,0.6608,26300000.0
2006-11-14 05:11:00,0.66096,0.66096,0.66075,0.66085,85199999.0
2006-11-14 05:12:00,0.66077,0.66095,0.66077,0.66095,88499997.0
2006-11-14 05:13:00,0.6607,0.66088,0.66058,0.66075,75199999.0
2006-11-14 05:14:00,0.66083,0.66084,0.66075,0.66079,88800002.0
2006-11-14 05:15:00,0.66073,0.66075,0.66073,0.66073,43800001.0
2006-11-14 05:16:00,0.66075,0.66086,0.66073,0.66077,57499999.0
2006-11-14 05:17:00,0.66075,0.66075,0.66065,0.66075,106099998.0
2006-11-14 05:18:00,0.66083,0.66085,0.66046,0.6605,89299999.0
2006-11-14 05:19:00,0.66074,0.66092,0.66074,0.66092,53100000.0
2006-11-14 05:20:00,0.66073,0.66082,0.66073,0.66077,70800000.0
2006-11-14 05:21:00,0.66086,0.66086,0.66065,0.66079,46200000.0
2006-11-14 05:22:00,0.66073,0.6608,0.6607,0.6608,43799999.0
2006-11-14 05:23:00,0.66068,0.66084,0.66065,0.66079,65500000.0
2006-11-14 05:24:00,0.66092,0.66092,0.66077,0.6608,78200001.0
2006-11-14 05:25:00,0.6607,0.66091,0.6607,0.66077,121799999.0
2006-11-14 05:26:00,0.66073,0.66088,0.66073,0.66088,106700000.0
2006-11-14 05:27:00,0.66093,0.66093,0.66075,0.6609,32600000.0
2006-11-14 05:28:00,0.66097,0.66103,0.66088,0.66103,45600000.0
2006-11-14 05:29:00,0.66099,0.66101,0.66091,0.66101,66700000.0
2006-11-14 05:30:00,0.66087,0.66105,0.66087,0.66105,49600000.0
2006-11-14 05:31:00,0.66112,0.66112,0.66104,0.66111,59100001.0
2006-11-14 05:32:00,0.66103,0.66108,0.66095,0.66095,99999999.0
2006-11-14 05:33:00,0.66092,0.66092,0.66082,0.66083,77500000.0
2006-11-14 05:34:00,0.6609,0.66093,0.66085,0.66093,83799999.0
2006-11-14 05:35:00,0.66095,0.66095,0.66087,0.66087,136100001.0
2006-11-14 05:36:00,0.66097,0.66097,0.66065,0.6609,72599999.0
2006-11-14 05:37:00,0.66099,0.66115,0.66094,0.6611,74500000.0
2006-11-14 05:38:00,0.66094,0.66101,0.66089,0.66101,114899998.0
2006-11-14 05:39:00,0.66095,0.66111,0.66075,0.66094,135099999.0
2006-11-14 05:40:00,0.66105,0.6611,0.66095,0.661,97200000.0
2006-11-14 05:41:00,0.66101,0.66107,0.66101,0.66107,55700000.0
2006-11-14 05:42:00,0.66112,0.66115,0.66099,0.66103,82299999.0
2006-11-14 05:43:00,0.66106,0.6611,0.66106,0.66108,55800001.0
2006-11-14 05:44:00,0.66115,0.66115,0.66092,0.66101,73299999.0
2006-11-14 05:45:00,0.66098,0.66108,0.66091,0.66108,46299999.0
2006-11-14 05:46:00,0.66108,0.66114,0.66106,0.66109,67599999.0
2006-11-14 05:47:00,0.66068,0.66101,0.66068,0.6609,97900000.0
2006-11-14 05:48:00,0.66105,0.66105,0.6609,0.66103,57900000.0
2006-11-14 05:49:00,0.66105,0.66105,0.66095,0.66105,71399999.0
2006-11-14 05:50:00,0.66104,0.66126,0.66104,0.66104,97299999.0
2006-11-14 05:51:00,0.6612,0.66123,0.66109,0.66109,46000000.0
2006-11-14 05:52:00,0.66123,0.66137,0.66123,0.6613,74099999.0
2006-11-14 05:53:00,0.66143,0.6615,0.66134,0.66139,93999999.0
2006-11-14 05:54:00,0.6614,0.66162,0.6612,0.66155,101100000.0
2006-11-14 05:55:00,0.66151,0.66166,0.66151,0.66166,75700001.0
2006-11-14 05:56:00,0.66166,0.66166,0.66152,0.6616,132600001.0
2006-11-14 05:57:00,0.66152,0.66172,0.6615,0.6615,80000000.0
2006-11-14 05:58:00,0.66162,0.66162,0.66143,0.66154,129100001.0
2006-11-14 05:59:00,0.6614,0.6616,0.66121,0.66135,97999998.0
2006-11-14 06:00:00,0.66145,0.6615,0.66145,0.6615,43100000.0
2006-11-14 06:01:00,0.66155,0.66155,0.6614,0.6615,86000000.0
2006-11-14 06:02:00,0.6615,0.66155,0.6614,0.6615,43900000.0
2006-11-14 06:03:00,0.6615,0.6615,0.6615,0.6615,44300000.0
2006-11-14 06:04:00,0.66158,0.66162,0.66152,0.66152,53300000.0
2006-11-14 06:05:00,0.6616,0.66163,0.66154,0.66163,129300000.0
2006-11-14 06:06:00,0.6616,0.66162,0.66155,0.6616,68399999.0
2006-11-14 06:07:00,0.6616,0.6616,0.66147,0.66147,94499999.0
2006-11-14 06:08:00,0.66148,0.66155,0.66142,0.66153,71800001.0
2006-11-14 06:09:00,0.6615,0.66153,0.66123,0.6613,117199998.0
2006-11-14 06:10:00,0.6612,0.66128,0.6611,0.66113,99899998.0
2006-11-14 06:11:00,0.66112,0.66126,0.66095,0.66126,71600000.0
2006-11-14 06:12:00,0.66131,0.66131,0.661,0.661,82200000.0
2006-11-14 06:13:00,0.66104,0.66133,0.66104,0.66128,147499997.0
2006-11-14 06:14:00,0.66126,0.6614,0.66121,0.66123,63200000.0
2006-11-14 06:15:00,0.66123,0.66137,0.6612,0.66137,52599999.0
2006-11-14 06:16:00,0.66133,0.66133,0.66112,0.66127,22400000.0
2006-11-14 06:17:00,0.66135,0.66137,0.66125,0.6613,120799997.0
2006-11-14 06:18:00,0.66124,0.66135,0.66113,0.66115,117100000.0
2006-11-14 06:19:00,0.66126,0.66136,0.66126,0.66136,28699999.0
2006-11-14 06:20:00,0.66131,0.66138,0.66131,0.66138,75300000.0
2006-11-14 06:21:00,0.66145,0.66145,0.6614,0.66145,17000000.0
2006-11-14 06:22:00,0.6614,0.6614,0.66138,0.66138,53299998.0
2006-11-14 06:23:00,0.66138,0.66138,0.66112,0.66134,71199999.0
2006-11-14 06:24:00,0.66137,0.66137,0.66127,0.66131,76000000.0
2006-11-14 06:25:00,0.66128,0.66128,0.66101,0.66101,87399999.0
2006-11-14 06:26:00,0.66095,0.66101,0.66092,0.66092,48000000.0
2006-11-14 06:27:00,0.66091,0.66102,0.6609,0.66099,153099997.0
2006-11-14 06:28:00,0.66103,0.66118,0.66103,0.66118,75199998.0
2006-11-14 06:29:00,0.6612,0.66129,0.6612,0.66129,43800000.0
2006-11-14 06:30:00,0.66122,0.66124,0.66109,0.66109,23100000.0
2006-11-14 06:31:00,0.66115,0.66123,0.6611,0.66115,101599999.0
2006-11-14 06:32:00,0.6612,0.6612,0.6611,0.66118,77200000.0
2006-11-14 06:33:00,0.661,0.66125,0.661,0.66125,85700000.0
2006-11-14 06:34:00,0.66114,0.66118,0.66108,0.66108,68100002.0
2006-11-14 06:35:00,0.66106,0.66115,0.66104,0.66108,66700000.0
2006-11-14 06:36:00,0.66094,0.6612,0.66094,0.66107,65400000.0
2006-11-14 06:37:00,0.66107,0.66125,0.66107,0.66125,66299999.0
2006-11-14 06:38:00,0.66117,0.66118,0.66108,0.66111,54200000.0
2006-11-14 06:39:00,0.66122,0.66122,0.66116,0.66119,44200000.0
2006-11-14 06:40:00,0.66112,0.6612,0.66112,0.66115,76999999.0
2006-11-14 06:41:00,0.66112,0.66114,0.66102,0.6611,67700001.0
2006-11-14 06:42:00,0.66099,0.66125,0.66099,0.66111,66199998.0
2006-11-14 06:43:00,0.66102,0.66115,0.66095,0.66108,109799999.0
2006-11-14 06:44:00,0.66101,0.66108,0.66088,0.66097,178599999.0
2006-11-14 06:45:00,0.66088,0.66088,0.66068,0.66073,91700000.0
2006-11-14 06:46:00,0.66063,0.66063,0.6605,0.66057,82199999.0
2006-11-14 06:47:00,0.6605,0.66063,0.6605,0.66057,82100000.0
2006-11-14 06:48:00,0.66064,0.6607,0.66064,0.6607,44600001.0
2006-11-14 06:49:00,0.66062,0.66067,0.66059,0.66063,63000000.0
2006-11-14 06:50:00,0.6607,0.6607,0.66061,0.66063,82200000.0
2006-11-14 06:51:00,0.66075,0.6608,0.66072,0.66072,50800000.0
2006-11-14 06:52:00,0.66069,0.66075,0.66066,0.66075,160000002.0
2006-11-14 06:53:00,0.66076,0.6608,0.66047,0.66057,42400000.0
2006-11-14 06:54:00,0.66056,0.66065,0.66053,0.66058,81000001.0
2006-11-14 06:55:00,0.66041,0.66054,0.66034,0.66047,85699999.0
2006-11-14 06:56:00,0.66052,0.66052,0.66037,0.6604,101199998.0
2006-11-14 06:57:00,0.66052,0.66067,0.66048,0.66067,146000002.0
2006-11-14 06:58:00,0.66048,0.66066,0.66046,0.66066,76000000.0
2006-11-14 06:59:00,0.66059,0.66075,0.66059,0.6606,61900000.0
2006-11-14 07:00:00,0.66043,0.66064,0.66036,0.66064,75700000.0
2006-11-14 07:01:00,0.66072,0.66075,0.66066,0.66069,43400000.0
2006-11-14 07:02:00,0.66061,0.66061,0.66049,0.66052,138099998.0
2006-11-14 07:03:00,0.66055,0.66055,0.6605,0.6605,62900000.0
2006-11-14 07:04:00,0.66045,0.66055,0.66045,0.66055,31099999.0
2006-11-14 07:05:00,0.6606,0.6607,0.66042,0.66063,147200000.0
2006-11-14 07:06:00,0.66055,0.66055,0.66045,0.6605,53800000.0
2006-11-14 07:07:00,0.66052,0.66052,0.66036,0.6604,123500002.0
2006-11-14 07:08:00,0.66048,0.66054,0.66026,0.6605,56199999.0
2006-11-14 07:09:00,0.66045,0.66057,0.66045,0.66049,95100000.0
2006-11-14 07:10:00,0.66048,0.66048,0.66045,0.66048,44899999.0
2006-11-14 07:11:00,0.66025,0.66053,0.66025,0.66053,44699999.0
2006-11-14 07:12:00,0.66051,0.66065,0.66051,0.66065,58000000.0
2006-11-14 07:13:00,0.66067,0.66067,0.66054,0.66057,67000000.0
2006-11-14 07:14:00,0.6606,0.66072,0.66053,0.66072,123499999.0
2006-11-14 07:15:00,0.6607,0.66072,0.66057,0.66061,30200000.0
2006-11-14 07:16:00,0.66062,0.66064,0.66053,0.66053,62800000.0
2006-11-14 07:17:00,0.66054,0.66056,0.66054,0.66056,22300000.0
2006-11-14 07:18:00,0.6606,0.66065,0.66055,0.66065,122200000.0
2006-11-14 07:19:00,0.66061,0.66061,0.66049,0.66049,29500001.0
2006-11-14 07:20:00,0.66055,0.66072,0.66055,0.66072,63500000.0
2006-11-14 07:21:00,0.66055,0.66065,0.66055,0.6606,47600000.0
2006-11-14 07:22:00,0.6606,0.66065,0.6606,0.66065,19100000.0
2006-11-14 07:23:00,0.66048,0.66076,0.66048,0.66069,102000000.0
2006-11-14 07:24:00,0.66063,0.66066,0.6605,0.6605,42599999.0
2006-11-14 07:25:00,0.66063,0.6607,0.66062,0.6607,98800000.0
2006-11-14 07:26:00,0.66062,0.66062,0.66053,0.66055,45400000.0
2006-11-14 07:27:00,0.66051,0.66056,0.66044,0.66056,57100000.0
2006-11-14 07:28:00,0.66052,0.66057,0.66045,0.66057,119700001.0
2006-11-14 07:29:00,0.66055,0.66055,0.66018,0.66045,172900001.0
2006-11-14 07:30:00,0.66049,0.66052,0.66042,0.66042,48200000.0
2006-11-14 07:31:00,0.6604,0.66045,0.66035,0.66045,46000000.0
2006-11-14 07:32:00,0.66052,0.66052,0.66035,0.66035,81200001.0
2006-11-14 07:33:00,0.66035,0.66045,0.6603,0.66045,73400000.0
2006-11-14 07:34:00,0.66015,0.6605,0.66015,0.66045,93000001.0
2006-11-14 07:35:00,0.66038,0.66052,0.66038,0.66045,31100000.0
2006-11-14 07:36:00,0.66055,0.6606,0.66055,0.6606,114299998.0
2006-11-14 07:37:00,0.66058,0.66058,0.66046,0.6605,139900000.0
2006-11-14 07:38:00,0.66057,0.66063,0.6605,0.66063,73700000.0
2006-11-14 07:39:00,0.66063,0.66072,0.66063,0.66066,82300001.0
2006-11-14 07:40:00,0.66065,0.66082,0.66065,0.66073,133200001.0
2006-11-14 07:41:00,0.6606,0.66076,0.6606,0.66076,106000000.0
2006-11-14 07:42:00,0.66077,0.66077,0.66064,0.66064,15900000.0
2006-11-14 07:43:00,0.66069,0.6608,0.66057,0.66057,129900000.0
2006-11-14 07:44:00,0.66067,0.66087,0.66061,0.66087,38300000.0
2006-11-14 07:45:00,0.66094,0.66097,0.66084,0.66085,92099999.0
2006-11-14 07:46:00,0.6609,0.66097,0.66087,0.66087,35000000.0
2006-11-14 07:47:00,0.6609,0.6609,0.66078,0.66085,92900001.0
2006-11-14 07:48:00,0.66085,0.6609,0.66069,0.6609,62200000.0
2006-11-14 07:49:00,0.66074,0.66095,0.66074,0.66095,162799998.0
2006-11-14 07:50:00,0.6609,0.66095,0.66075,0.66083,78699998.0
2006-11-14 07:51:00,0.66082,0.66096,0.66078,0.66079,107699999.0
2006-11-14 07:52:00,0.66083,0.66083,0.66075,0.66075,31999999.0
2006-11-14 07:53:00,0.66075,0.66078,0.66067,0.66067,27900000.0
2006-11-14 07:54:00,0.66073,0.66092,0.66069,0.66088,100199998.0
2006-11-14 07:55:00,0.66096,0.66096,0.66081,0.66088,109800000.0
2006-11-14 07:56:00,0.66091,0.66107,0.66091,0.661,82000001.0
2006-11-14 07:57:00,0.66108,0.6611,0.66094,0.66103,63500000.0
2006-11-14 07:58:00,0.66108,0.66123,0.66108,0.66111,44499999.0
2006-11-14 07:59:00,0.66127,0.66127,0.66119,0.66125,79000000.0
2006-11-14 08:00:00,0.66111,0.66135,0.66108,0.6612,78700000.0
2006-11-14 08:01:00,0.66117,0.66117,0.661,0.66102,111500000.0
2006-11-14 08:02:00,0.6611,0.66123,0.66108,0.66108,70300000.0
2006-11-14 08:03:00,0.66108,0.66111,0.66106,0.66108,60100002.0
2006-11-14 08:04:00,0.66115,0.66153,0.66115,0.66153,59799999.0
2006-11-14 08:05:00,0.6616,0.66162,0.66128,0.66128,88099999.0
2006-11-14 08:06:00,0.66136,0.66144,0.66115,0.66125,134900001.0
2006-11-14 08:07:00,0.66117,0.66138,0.66117,0.66132,99500000.0
2006-11-14 08:08:00,0.66126,0.66133,0.66113,0.66133,135000001.0
2006-11-14 08:09:00,0.66122,0.66125,0.66109,0.66119,71700000.0
2006-11-14 08:10:00,0.66093,0.66142,0.66093,0.66142,85700000.0
2006-11-14 08:11:00,0.6613,0.66141,0.66118,0.66131,144299999.0
2006-11-14 08:12:00,0.66138,0.66138,0.66115,0.66124,137600003.0
2006-11-14 08:13:00,0.6613,0.66143,0.66126,0.66143,128100001.0
2006-11-14 08:14:00,0.66129,0.66129,0.66121,0.66121,29900001.0
2006-11-14 08:15:00,0.66126,0.66135,0.66125,0.66125,64500000.0
2006-11-14 08:16:00,0.66125,0.66135,0.66125,0.6613,79700001.0
2006-11-14 08:17:00,0.6612,0.66133,0.66102,0.66133,87799999.0
2006-11-14 08:18:00,0.66135,0.6614,0.66132,0.66132,95200000.0
2006-11-14 08:19:00,0.66138,0.66138,0.66126,0.6613,119899997.0
2006-11-14 08:20:00,0.6614,0.66145,0.6613,0.66135,138800001.0
2006-11-14 08:21:00,0.66125,0.6614,0.66125,0.66135,35100000.0
2006-11-14 08:22:00,0.6614,0.6614,0.66128,0.66128,34200001.0
2006-11-14 08:23:00,0.66135,0.66135,0.6613,0.6613,51899999.0
2006-11-14 08:24:00,0.66138,0.66138,0.66123,0.66127,92600000.0
2006-11-14 08:25:00,0.66125,0.66125,0.66122,0.66122,37500000.0
2006-11-14 08:26:00,0.66137,0.66137,0.66121,0.66121,58599999.0
2006-11-14 08:27:00,0.66122,0.66123,0.66122,0.66123,19100000.0
2006-11-14 08:28:00,0.66134,0.66154,0.66133,0.66135,81900001.0
2006-11-14 08:29:00,0.66125,0.66126,0.66112,0.66125,78200000.0
2006-11-14 08:30:00,0.66138,0.66138,0.66122,0.66123,103400000.0
2006-11-14 08:31:00,0.66129,0.66132,0.66121,0.66132,58200000.0
2006-11-14 08:32:00,0.66138,0.66138,0.66132,0.66132,33400000.0
2006-11-14 08:33:00,0.66131,0.66131,0.66095,0.66126,115499999.0
2006-11-14 08:34:00,0.6614,0.6614,0.6613,0.66135,69899999.0
2006-11-14 08:35:00,0.66122,0.66122,0.66117,0.66117,44000001.0
2006-11-14 08:36:00,0.66106,0.66115,0.66095,0.66095,55800002.0
2006-11-14 08:37:00,0.66112,0.66122,0.66081,0.66094,86800000.0
2006-11-14 08:38:00,0.66113,0.66125,0.66113,0.66125,88400000.0
2006-11-14 08:39:00,0.66121,0.66127,0.66119,0.66123,91499999.0
2006-11-14 08:40:00,0.66128,0.66128,0.66121,0.66121,16400000.0
2006-11-14 08:41:00,0.66117,0.66131,0.66112,0.66112,84000001.0
2006-11-14 08:42:00,0.66122,0.66122,0.66118,0.66118,29400001.0
2006-11-14 08:43:00,0.66109,0.66125,0.66105,0.66125,132299999.0
2006-11-14 08:44:00,0.66113,0.66113,0.66105,0.66107,61799999.0
2006-11-14 08:45:00,0.66117,0.66117,0.66113,0.66116,54099999.0
2006-11-14 08:46:00,0.66122,0.66122,0.66109,0.66113,62899999.0
2006-11-14 08:47:00,0.6611,0.66121,0.6611,0.66111,111099998.0
2006-11-14 08:48:00,0.66115,0.66138,0.66115,0.66138,91499999.0
2006-11-14 08:49:00,0.66135,0.66142,0.66129,0.66129,125900000.0
2006-11-14 08:50:00,0.66132,0.6614,0.66128,0.6614,52900000.0
2006-11-14 08:51:00,0.66138,0.66138,0.66124,0.66125,42900000.0
2006-11-14 08:52:00,0.66132,0.66135,0.66125,0.66135,106800001.0
2006-11-14 08:53:00,0.66141,0.66152,0.66141,0.66148,68599999.0
2006-11-14 08:54:00,0.66149,0.6615,0.66128,0.66128,82599999.0
2006-11-14 08:55:00,0.66126,0.66142,0.66123,0.66142,49200000.0
2006-11-14 08:56:00,0.66136,0.66136,0.66099,0.66106,40500000.0
2006-11-14 08:57:00,0.66135,0.66135,0.6613,0.66132,46500000.0
2006-11-14 08:58:00,0.66136,0.66141,0.66132,0.6614,103599999.0
2006-11-14 08:59:00,0.66138,0.66143,0.66127,0.66143,68600000.0
2006-11-14 09:00:00,0.6614,0.66147,0.66125,0.66147,57300000.0
2006-11-14 09:01:00,0.66133,0.6614,0.6613,0.6614,65400000.0
2006-11-14 09:02:00,0.66137,0.66137,0.66133,0.66134,56599997.0
2006-11-14 09:03:00,0.6613,0.66145,0.6613,0.66145,43800000.0
2006-11-14 09:04:00,0.66148,0.66148,0.66127,0.66143,78000001.0
2006-11-14 09:05:00,0.66136,0.66143,0.66123,0.66143,62900000.0
2006-11-14 09:06:00,0.6613,0.66133,0.6613,0.6613,52800001.0
2006-11-14 09:07:00,0.66113,0.66124,0.66102,0.66115,78900000.0
2006-11-14 09:08:00,0.6612,0.6612,0.66089,0.66089,107200000.0
2006-11-14 09:09:00,0.66089,0.66089,0.66035,0.66069,148900001.0
2006-11-14 09:10:00,0.66068,0.66077,0.66046,0.66064,107900000.0
2006-11-14 09:11:00,0.66078,0.66093,0.66076,0.66093,61400000.0
2006-11-14 09:12:00,0.66071,0.66087,0.66033,0.6606,95000000.0
2006-11-14 09:13:00,0.66092,0.66098,0.66083,0.66098,61700000.0
2006-11-14 09:14:00,0.66109,0.66109,0.66088,0.66088,48600001.0
2006-11-14 09:15:00,0.6608,0.66097,0.6608,0.66097,87000000.0
2006-11-14 09:16:00,0.66098,0.66112,0.66098,0.66112,86799997.0
2006-11-14 09:17:00,0.66105,0.6611,0.66095,0.66095,120500000.0
2006-11-14 09:18:00,0.66098,0.66103,0.66092,0.66101,98899998.0
2006-11-14 09:19:00,0.66096,0.66096,0.66079,0.6609,101999999.0
2006-11-14 09:20:00,0.66099,0.66102,0.66083,0.66089,93800002.0
2006-11-14 09:21:00,0.66089,0.661,0.66081,0.66081,49900000.0
2006-11-14 09:22:00,0.66068,0.66101,0.66068,0.66085,66199999.0
2006-11-14 09:23:00,0.66093,0.66096,0.66083,0.66096,133099999.0
2006-11-14 09:24:00,0.66081,0.66094,0.66054,0.66054,149099998.0
2006-11-14 09:25:00,0.66059,0.66059,0.66043,0.66057,96400000.0
2006-11-14 09:26:00,0.66058,0.66058,0.66046,0.66057,121499998.0
2006-11-14 09:27:00,0.66059,0.66059,0.6604,0.6604,50100000.0
2006-11-14 09:28:00,0.66038,0.66038,0.66018,0.66018,66900001.0
2006-11-14 09:29:00,0.66023,0.66023,0.6598,0.66007,63700000.0
2006-11-14 09:30:00,0.66015,0.66027,0.66009,0.66018,65300000.0
2006-11-14 09:31:00,0.66035,0.66037,0.66004,0.66037,133999999.0
2006-11-14 09:32:00,0.66036,0.6604,0.66033,0.66035,62200000.0
2006-11-14 09:33:00,0.66039,0.66054,0.66031,0.66038,99600000.0
2006-11-14 09:34:00,0.66037,0.66061,0.66037,0.66061,43700000.0
2006-11-14 09:35:00,0.6606,0.66065,0.66044,0.66065,141800000.0
2006-11-14 09:36:00,0.66052,0.6606,0.66036,0.66036,25500000.0
2006-11-14 09:37:00,0.66042,0.6605,0.66037,0.66037,64700001.0
2006-11-14 09:38:00,0.66046,0.66064,0.66045,0.66045,133299997.0
2006-11-14 09:39:00,0.66043,0.66058,0.66043,0.66053,71900000.0
2006-11-14 09:40:00,0.66062,0.66077,0.66062,0.66071,65400000.0
2006-11-14 09:41:00,0.66068,0.66092,0.66068,0.66081,92800000.0
2006-11-14 09:42:00,0.66078,0.66091,0.6607,0.6607,37199999.0
2006-11-14 09:43:00,0.66065,0.6608,0.66056,0.66056,82599999.0
2006-11-14 09:44:00,0.66052,0.66059,0.66048,0.66059,100100001.0
2006-11-14 09:45:00,0.66058,0.66065,0.66044,0.66065,38500000.0
2006-11-14 09:46:00,0.66067,0.66089,0.66067,0.66089,35000000.0
2006-11-14 09:47:00,0.66083,0.66098,0.66075,0.66083,112700000.0
2006-11-14 09:48:00,0.66083,0.66089,0.66077,0.66089,100699999.0
2006-11-14 09:49:00,0.66094,0.66104,0.66086,0.66092,80099999.0
2006-11-14 09:50:00,0.66091,0.66091,0.66084,0.66091,52500000.0
2006-11-14 09:51:00,0.66102,0.66102,0.66089,0.66093,56500000.0
2006-11-14 09:52:00,0.66093,0.66101,0.66088,0.66094,73300000.0
2006-11-14 09:53:00,0.66089,0.66096,0.66088,0.66092,90300000.0
2006-11-14 09:54:00,0.66093,0.6611,0.66093,0.6611,84600000.0
2006-11-14 09:55:00,0.66096,0.66107,0.66083,0.66099,85600000.0
2006-11-14 09:56:00,0.66103,0.66113,0.66095,0.66103,149299998.0
2006-11-14 09:57:00,0.66102,0.66113,0.66102,0.66113,71300000.0
2006-11-14 09:58:00,0.66097,0.66122,0.66097,0.66108,76400000.0
2006-11-14 09:59:00,0.66107,0.66112,0.66103,0.66112,44699999.0
2006-11-14 10:00:00,0.66111,0.66111,0.66103,0.66107,67800000.0
2006-11-14 10:01:00,0.66111,0.66119,0.66106,0.66106,65500001.0
2006-11-14 10:02:00,0.66102,0.66117,0.66102,0.66114,103699999.0
2006-11-14 10:03:00,0.66117,0.66122,0.66107,0.66111,105999998.0
2006-11-14 10:04:00,0.66109,0.66112,0.66098,0.66098,58500001.0
2006-11-14 10:05:00,0.66093,0.66126,0.66093,0.66126,153500000.0
2006-11-14 10:06:00,0.66129,0.66131,0.66118,0.66131,70100000.0
2006-11-14 10:07:00,0.66125,0.66126,0.66119,0.66122,109599999.0
2006-11-14 10:08:00,0.6612,0.66126,0.66113,0.66118,84600000.0
2006-11-14 10:09:00,0.66096,0.66143,0.66096,0.66143,117300000.0
2006-11-14 10:10:00,0.66136,0.66149,0.66136,0.66147,42500000.0
2006-11-14 10:11:00,0.66153,0.66153,0.66147,0.66147,22300000.0
2006-11-14 10:12:00,0.66145,0.6615,0.66133,0.66147,80300001.0
2006-11-14 10:13:00,0.66145,0.66154,0.66145,0.66153,50800000.0
2006-11-14 10:14:00,0.66133,0.66156,0.66133,0.66156,71400001.0
2006-11-14 10:15:00,0.66154,0.66168,0.66152,0.66152,90600000.0
2006-11-14 10:16:00,0.66154,0.66154,0.66124,0.66124,89100001.0
2006-11-14 10:17:00,0.66132,0.66145,0.66132,0.66142,74300000.0
2006-11-14 10:18:00,0.6613,0.66142,0.66105,0.66105,61300000.0
2006-11-14 10:19:00,0.66109,0.66125,0.66109,0.66121,57400000.0
2006-11-14 10:20:00,0.6612,0.6612,0.66109,0.66109,118800000.0
2006-11-14 10:21:00,0.66098,0.66098,0.66065,0.66065,97999999.0
2006-11-14 10:22:00,0.66048,0.66062,0.66048,0.66062,105100001.0
2006-11-14 10:23:00,0.66068,0.66076,0.66058,0.66068,167400000.0
2006-11-14 10:24:00,0.66072,0.66076,0.66067,0.66067,93500001.0
2006-11-14 10:25:00,0.66065,0.66077,0.6606,0.6606,64000001.0
2006-11-14 10:26:00,0.66055,0.66073,0.66053,0.66062,84500000.0
2006-11-14 10:27:00,0.66062,0.66062,0.66047,0.66062,104300000.0
2006-11-14 10:28:00,0.66068,0.66068,0.66028,0.66028,56100000.0
2006-11-14 10:29:00,0.66036,0.66071,0.66036,0.6607,100400000.0
2006-11-14 10:30:00,0.66075,0.66088,0.6607,0.66088,99799999.0
2006-11-14 10:31:00,0.66084,0.66091,0.66069,0.66074,120299999.0
2006-11-14 10:32:00,0.66077,0.66092,0.66077,0.66087,46800000.0
2006-11-14 10:33:00,0.66085,0.66086,0.66071,0.66073,127999998.0
2006-11-14 10:34:00,0.6608,0.66085,0.66077,0.66085,75499999.0
2006-11-14 10:35:00,0.66083,0.66083,0.66074,0.66074,27400001.0
2006-11-14 10:36:00,0.66075,0.66083,0.66068,0.66083,81400000.0
2006-11-14 10:37:00,0.66078,0.661,0.66078,0.661,123199998.0
2006-11-14 10:38:00,0.66093,0.66093,0.66077,0.66082,104200001.0
2006-11-14 10:39:00,0.66087,0.66114,0.66087,0.66092,92000003.0
2006-11-14 10:40:00,0.66098,0.66106,0.66081,0.66106,79400001.0
2006-11-14 10:41:00,0.66097,0.66102,0.66091,0.66091,86099999.0
2006-11-14 10:42:00,0.66102,0.66102,0.66084,0.66094,55900000.0
2006-11-14 10:43:00,0.6609,0.66113,0.6609,0.66105,81200001.0
2006-11-14 10:44:00,0.66111,0.66118,0.66101,0.66112,108299998.0
2006-11-14 10:45:00,0.66115,0.66117,0.66105,0.66117,154500000.0
2006-11-14 10:46:00,0.66111,0.66133,0.66111,0.66133,92100000.0
2006-11-14 10:47:00,0.66122,0.66122,0.66104,0.66121,116200001.0
2006-11-14 10:48:00,0.6611,0.66122,0.66099,0.66122,63700001.0
2006-11-14 10:49:00,0.66123,0.66123,0.6611,0.6611,67800000.0
2006-11-14 10:50:00,0.66117,0.66117,0.66084,0.66084,91700000.0
2006-11-14 10:51:00,0.66072,0.66089,0.6605,0.6607,196800002.0
2006-11-14 10:52:00,0.6607,0.66112,0.6607,0.66112,76200000.0
2006-11-14 10:53:00,0.66107,0.66107,0.66085,0.66093,68300000.0
2006-11-14 10:54:00,0.66088,0.66102,0.66082,0.66091,56900000.0
2006-11-14 10:55:00,0.66089,0.66093,0.66073,0.66073,58999999.0
2006-11-14 10:56:00,0.66068,0.66082,0.66068,0.66068,68800000.0
2006-11-14 10:57:00,0.66074,0.66084,0.66074,0.6608,62500001.0
2006-11-14 10:58:00,0.66068,0.6607,0.66042,0.66042,123399998.0
2006-11-14 10:59:00,0.66037,0.66055,0.66037,0.66055,60400000.0
2006-11-14 11:00:00,0.66054,0.66066,0.66033,0.66062,139500001.0
2006-11-14 11:01:00,0.66062,0.66071,0.66046,0.66068,131700003.0
2006-11-14 11:02:00,0.66053,0.66053,0.66016,0.66016,114100000.0
2006-11-14 11:03:00,0.66017,0.66043,0.66017,0.66027,129800003.0
2006-11-14 11:04:00,0.66012,0.66018,0.65982,0.66008,28700000.0
2006-11-14 11:05:00,0.66041,0.66043,0.6603,0.66043,108700000.0
2006-11-14 11:06:00,0.66039,0.66053,0.66039,0.66049,144000004.0
2006-11-14 11:07:00,0.66057,0.66063,0.66054,0.66057,76500001.0
2006-11-14 11:08:00,0.66046,0.66053,0.66041,0.66053,67700000.0
2006-11-14 11:09:00,0.66055,0.6606,0.66055,0.6606,90400002.0
2006-11-14 11:10:00,0.66055,0.66065,0.6604,0.6606,103499998.0
2006-11-14 11:11:00,0.66055,0.66055,0.66036,0.66039,104100000.0
2006-11-14 11:12:00,0.66041,0.66049,0.66031,0.66031,93799998.0
2006-11-14 11:13:00,0.66017,0.66028,0.66015,0.66028,77000000.0
2006-11-14 11:14:00,0.66036,0.66062,0.66036,0.66046,206100003.0
2006-11-14 11:15:00,0.66046,0.66046,0.66033,0.66035,62299999.0
2006-11-14 11:16:00,0.66044,0.6605,0.66036,0.66042,101599999.0
2006-11-14 11:17:00,0.66037,0.66047,0.66033,0.66047,105200000.0
2006-11-14 11:18:00,0.66048,0.6605,0.66045,0.6605,126600001.0
2006-11-14 11:19:00,0.66035,0.66054,0.66032,0.66045,150700001.0
2006-11-14 11:20:00,0.66049,0.66065,0.66049,0.66065,56300000.0
2006-11-14 11:21:00,0.66062,0.66067,0.66052,0.66052,121800000.0
2006-11-14 11:22:00,0.66053,0.6607,0.66051,0.66066,64700000.0
2006-11-14 11:23:00,0.66075,0.66075,0.66044,0.66044,140700002.0
2006-11-14 11:24:00,0.66044,0.66062,0.66044,0.66055,141000002.0
2006-11-14 11:25:00,0.66052,0.66068,0.66052,0.66056,107699998.0
2006-11-14 11:26:00,0.66056,0.66072,0.66051,0.66066,110600001.0
2006-11-14 11:27:00,0.66081,0.66102,0.66081,0.66085,89100001.0
2006-11-14 11:28:00,0.66076,0.66076,0.66028,0.66028,105499999.0
2006-11-14 11:29:00,0.66028,0.66032,0.6601,0.66012,96400000.0
2006-11-14 11:30:00,0.66017,0.66045,0.66014,0.66023,137200001.0
2006-11-14 11:31:00,0.66021,0.66036,0.66009,0.66015,96599999.0
2006-11-14 11:32:00,0.66017,0.66034,0.66017,0.66021,66300001.0
2006-11-14 11:33:00,0.66034,0.66051,0.66032,0.66051,102700001.0
2006-11-14 11:34:00,0.6605,0.6605,0.6603,0.6603,52700000.0
2006-11-14 11:35:00,0.66025,0.6603,0.66013,0.6603,58100000.0
2006-11-14 11:36:00,0.66027,0.66036,0.66021,0.66028,69199999.0
2006-11-14 11:37:00,0.66029,0.66029,0.66009,0.66009,58700000.0
2006-11-14 11:38:00,0.6601,0.66016,0.65991,0.66,115800001.0
2006-11-14 11:39:00,0.65989,0.65996,0.65983,0.65983,96200000.0
2006-11-14 11:40:00,0.65977,0.6599,0.65977,0.65977,72400000.0
2006-11-14 11:41:00,0.65974,0.65997,0.65974,0.6599,65900000.0
2006-11-14 11:42:00,0.65973,0.65978,0.65954,0.65955,99999999.0
2006-11-14 11:43:00,0.65965,0.65979,0.65965,0.65974,82400001.0
2006-11-14 11:44:00,0.65974,0.65974,0.65954,0.65954,28600000.0
2006-11-14 11:45:00,0.65955,0.65966,0.65955,0.6596,111400000.0
2006-11-14 11:46:00,0.65969,0.65977,0.65945,0.65973,176299997.0
2006-11-14 11:47:00,0.65985,0.65985,0.65953,0.65961,116100002.0
2006-11-14 11:48:00,0.65961,0.65971,0.65954,0.65954,86100001.0
2006-11-14 11:49:00,0.65956,0.65956,0.65931,0.65931,114599999.0
2006-11-14 11:50:00,0.65929,0.65942,0.65927,0.65936,61499999.0
2006-11-14 11:51:00,0.65934,0.65938,0.65918,0.65921,136100000.0
2006-11-14 11:52:00,0.65927,0.65939,0.65913,0.65913,84700000.0
2006-11-14 11:53:00,0.65909,0.65914,0.65906,0.6591,53600000.0
2006-11-14 11:54:00,0.65916,0.65923,0.65915,0.65923,40400000.0
2006-11-14 11:55:00,0.65918,0.65924,0.65918,0.6592,70000000.0
2006-11-14 11:56:00,0.65925,0.65925,0.6592,0.65925,65299999.0
2006-11-14 11:57:00,0.6592,0.65925,0.65918,0.6592,62400000.0
2006-11-14 11:58:00,0.65923,0.65923,0.65913,0.65918,86000000.0
2006-11-14 11:59:00,0.65916,0.65941,0.65916,0.65919,90100000.0
2006-11-14 12:00:00,0.65915,0.65915,0.65905,0.6591,55100000.0
2006-11-14 12:01:00,0.65914,0.6593,0.65911,0.65914,132899999.0
2006-11-14 12:02:00,0.6592,0.65932,0.65915,0.65917,94299999.0
2006-11-14 12:03:00,0.65922,0.65924,0.65909,0.65924,50100000.0
2006-11-14 12:04:00,0.65929,0.65931,0.65918,0.65931,62000000.0
2006-11-14 12:05:00,0.65931,0.65931,0.65919,0.65922,55600000.0
2006-11-14 12:06:00,0.65918,0.65931,0.65918,0.65928,78800000.0
2006-11-14 12:07:00,0.65922,0.6593,0.65922,0.65928,97800000.0
2006-11-14 12:08:00,0.6592,0.6592,0.65913,0.65917,98100001.0
2006-11-14 12:09:00,0.65922,0.65923,0.65914,0.65923,87600000.0
2006-11-14 12:10:00,0.6592,0.65927,0.65908,0.65918,98599999.0
2006-11-14 12:11:00,0.65917,0.65918,0.65908,0.65909,132400001.0
2006-11-14 12:12:00,0.65912,0.65915,0.65903,0.65913,110000000.0
2006-11-14 12:13:00,0.65913,0.65933,0.65905,0.65933,93700000.0
2006-11-14 12:14:00,0.65935,0.65935,0.65922,0.65922,61999999.0
2006-11-14 12:15:00,0.65927,0.65944,0.65927,0.65931,97300001.0
2006-11-14 12:16:00,0.65937,0.6595,0.65937,0.6595,73000002.0
2006-11-14 12:17:00,0.65947,0.65947,0.65934,0.65934,122500000.0
2006-11-14 12:18:00,0.65947,0.65961,0.65947,0.6596,77300001.0
2006-11-14 12:19:00,0.65949,0.65955,0.65938,0.65938,62300000.0
2006-11-14 12:20:00,0.6595,0.65962,0.65942,0.65945,87700000.0
2006-11-14 12:21:00,0.65931,0.65941,0.65915,0.65936,138699997.0
2006-11-14 12:22:00,0.65953,0.6597,0.65953,0.65965,75000000.0
2006-11-14 12:23:00,0.65955,0.65963,0.65947,0.6596,122299997.0
2006-11-14 12:24:00,0.6596,0.65979,0.65959,0.65959,123900002.0
2006-11-14 12:25:00,0.65963,0.65963,0.65949,0.65956,107599998.0
2006-11-14 12:26:00,0.65963,0.65979,0.65961,0.65973,94199999.0
2006-11-14 12:27:00,0.65977,0.65995,0.65972,0.65995,143099999.0
2006-11-14 12:28:00,0.65992,0.65997,0.65981,0.65991,81200000.0
2006-11-14 12:29:00,0.65983,0.65999,0.65969,0.65969,84699999.0
2006-11-14 12:30:00,0.65957,0.65972,0.65957,0.65972,54200000.0
2006-11-14 12:31:00,0.65982,0.65984,0.6596,0.65972,86700000.0
2006-11-14 12:32:00,0.65987,0.66002,0.65982,0.65982,109800001.0
2006-11-14 12:33:00,0.65982,0.65982,0.65969,0.6597,48600000.0
2006-11-14 12:34:00,0.65974,0.65986,0.65973,0.65974,133100001.0
2006-11-14 12:35:00,0.65969,0.65982,0.65961,0.65981,79200000.0
2006-11-14 12:36:00,0.65976,0.65984,0.65958,0.65978,90199999.0
2006-11-14 12:37:00,0.65967,0.65979,0.65966,0.65975,137499998.0
2006-11-14 12:38:00,0.65984,0.65991,0.65959,0.65991,58500000.0
2006-11-14 12:39:00,0.65992,0.65993,0.65979,0.65993,91700001.0
2006-11-14 12:40:00,0.6599,0.66,0.6597,0.66,92600000.0
2006-11-14 12:41:00,0.65985,0.65999,0.65975,0.65987,197500000.0
2006-11-14 12:42:00,0.65979,0.65979,0.6597,0.65977,87200000.0
2006-11-14 12:43:00,0.6598,0.65982,0.65968,0.6598,99600001.0
2006-11-14 12:44:00,0.65977,0.65977,0.65922,0.65948,103900000.0
2006-11-14 12:45:00,0.6595,0.65954,0.6595,0.6595,54900001.0
2006-11-14 12:46:00,0.65945,0.65961,0.65934,0.65934,118300000.0
2006-11-14 12:47:00,0.65917,0.65938,0.65917,0.65938,90599998.0
2006-11-14 12:48:00,0.65944,0.65947,0.65935,0.65939,115400001.0
2006-11-14 12:49:00,0.65951,0.65963,0.65951,0.65963,25400000.0
2006-11-14 12:50:00,0.65965,0.65976,0.65955,0.65955,119299998.0
2006-11-14 12:51:00,0.65973,0.65978,0.65962,0.65969,87400001.0
2006-11-14 12:52:00,0.65964,0.65969,0.65938,0.65955,104100000.0
2006-11-14 12:53:00,0.6595,0.6596,0.65949,0.65952,76299999.0
2006-11-14 12:54:00,0.65949,0.65954,0.65947,0.65954,60300000.0
2006-11-14 12:55:00,0.65944,0.65961,0.65931,0.6594,215099998.0
2006-11-14 12:56:00,0.65937,0.65937,0.65923,0.65925,80499999.0
2006-11-14 12:57:00,0.65925,0.65925,0.65925,0.65925,27999999.0
2006-11-14 12:58:00,0.65933,0.65947,0.65932,0.65947,73900000.0
2006-11-14 12:59:00,0.65949,0.65949,0.65935,0.65948,52100000.0
2006-11-14 13:00:00,0.65945,0.65946,0.65937,0.65946,69800000.0
2006-11-14 13:01:00,0.65951,0.65951,0.6594,0.6594,107300001.0
2006-11-14 13:02:00,0.65931,0.65945,0.65931,0.65943,151500001.0
2006-11-14 13:03:00,0.65935,0.65936,0.65914,0.65936,67799999.0
2006-11-14 13:04:00,0.65936,0.6594,0.65932,0.65935,108200001.0
2006-11-14 13:05:00,0.65935,0.65941,0.65932,0.65932,53800000.0
2006-11-14 13:06:00,0.65931,0.65931,0.6591,0.6591,89300000.0
2006-11-14 13:07:00,0.65893,0.65916,0.65893,0.65916,95800000.0
2006-11-14 13:08:00,0.65895,0.65915,0.6589,0.6589,83299999.0
2006-11-14 13:09:00,0.65923,0.65938,0.65922,0.65922,71800000.0
2006-11-14 13:10:00,0.6593,0.65935,0.65925,0.65925,80100001.0
2006-11-14 13:11:00,0.65926,0.65943,0.65926,0.65927,87799999.0
2006-11-14 13:12:00,0.65935,0.65935,0.65925,0.65935,62100001.0
2006-11-14 13:13:00,0.6593,0.65935,0.6593,0.65935,112199998.0
2006-11-14 13:14:00,0.65922,0.65922,0.65916,0.65918,60299999.0
2006-11-14 13:15:00,0.65925,0.65925,0.6592,0.65925,116999998.0
2006-11-14 13:16:00,0.65912,0.65917,0.659,0.65917,114099999.0
2006-11-14 13:17:00,0.65911,0.65911,0.65905,0.65908,73999999.0
2006-11-14 13:18:00,0.65906,0.65931,0.65905,0.65905,53700001.0
2006-11-14 13:19:00,0.65905,0.65915,0.65905,0.6591,51699999.0
2006-11-14 13:20:00,0.65905,0.6592,0.65905,0.65912,64599999.0
2006-11-14 13:21:00,0.65901,0.65901,0.6588,0.6588,58600001.0
2006-11-14 13:22:00,0.65884,0.65893,0.65884,0.65889,62100001.0
2006-11-14 13:23:00,0.65887,0.65894,0.65878,0.6589,105699999.0
2006-11-14 13:24:00,0.65887,0.65904,0.65882,0.65882,147600000.0
2006-11-14 13:25:00,0.65895,0.65895,0.6589,0.6589,61400000.0
2006-11-14 13:26:00,0.6589,0.65895,0.6587,0.65895,153000003.0
2006-11-14 13:27:00,0.65899,0.65899,0.65887,0.65887,54100000.0
2006-11-14 13:28:00,0.65893,0.65895,0.65884,0.65895,75100001.0
2006-11-14 13:29:00,0.65895,0.65904,0.65892,0.65897,113200000.0
2006-11-14 13:30:00,0.65895,0.65905,0.65895,0.65905,78200000.0
2006-11-14 13:31:00,0.65896,0.65897,0.65884,0.65897,69200000.0
2006-11-14 13:32:00,0.65891,0.65891,0.65878,0.65882,95800000.0
2006-11-14 13:33:00,0.65891,0.65891,0.65885,0.65888,83700002.0
2006-11-14 13:34:00,0.65871,0.65882,0.65869,0.65881,117600002.0
2006-11-14 13:35:00,0.65886,0.65888,0.65868,0.6587,116300002.0
2006-11-14 13:36:00,0.6587,0.65875,0.65865,0.65868,92500001.0
2006-11-14 13:37:00,0.65882,0.65897,0.65878,0.6588,122000000.0
2006-11-14 13:38:00,0.6588,0.65885,0.6588,0.65885,70999999.0
2006-11-14 13:39:00,0.65882,0.65882,0.65875,0.65875,77900000.0
2006-11-14 13:40:00,0.65878,0.6588,0.65871,0.65879,99999997.0
2006-11-14 13:41:00,0.65864,0.65893,0.65857,0.65893,137300001.0
2006-11-14 13:42:00,0.65902,0.65931,0.65902,0.65913,56700000.0
2006-11-14 13:43:00,0.65911,0.65911,0.65906,0.65908,61199999.0
2006-11-14 13:44:00,0.6592,0.6592,0.65907,0.65912,173100002.0
2006-11-14 13:45:00,0.65915,0.6593,0.65908,0.6593,135200002.0
2006-11-14 13:46:00,0.65921,0.65927,0.65917,0.65927,47700000.0
2006-11-14 13:47:00,0.65926,0.65928,0.65921,0.65928,81199999.0
2006-11-14 13:48:00,0.65925,0.65946,0.65925,0.65932,90600000.0
2006-11-14 13:49:00,0.65943,0.65943,0.65937,0.65937,58699999.0
2006-11-14 13:50:00,0.65938,0.65938,0.65927,0.65937,32000000.0
2006-11-14 13:51:00,0.65925,0.65938,0.65922,0.65938,97300000.0
2006-11-14 13:52:00,0.65935,0.65935,0.65913,0.65927,89900001.0
2006-11-14 13:53:00,0.65935,0.65935,0.65922,0.6593,71600000.0
2006-11-14 13:54:00,0.65928,0.65928,0.6592,0.65924,55499999.0
2006-11-14 13:55:00,0.65921,0.65926,0.65912,0.65925,85400001.0
2006-11-14 13:56:00,0.65924,0.65924,0.65905,0.65905,85299999.0
2006-11-14 13:57:00,0.65927,0.65933,0.65927,0.65933,59300000.0
2006-11-14 13:58:00,0.65933,0.65933,0.65923,0.65928,35600000.0
2006-11-14 13:59:00,0.6593,0.65947,0.65929,0.65929,80400001.0
2006-11-14 14:00:00,0.65931,0.65938,0.65909,0.6593,93700001.0
2006-11-14 14:01:00,0.65935,0.65937,0.65925,0.65935,52700000.0
2006-11-14 14:02:00,0.65933,0.65933,0.65916,0.65916,41400000.0
2006-11-14 14:03:00,0.65915,0.65929,0.65915,0.65916,63600000.0
2006-11-14 14:04:00,0.6592,0.65925,0.65915,0.65925,99199999.0
2006-11-14 14:05:00,0.65917,0.6592,0.65908,0.65911,119699999.0
2006-11-14 14:06:00,0.65922,0.65933,0.65913,0.6593,93400000.0
2006-11-14 14:07:00,0.6593,0.65932,0.65924,0.6593,66600001.0
2006-11-14 14:08:00,0.65914,0.6593,0.65912,0.6593,70099999.0
2006-11-14 14:09:00,0.65932,0.65938,0.65925,0.65925,117100000.0
2006-11-14 14:10:00,0.65935,0.65935,0.6593,0.6593,84800000.0
2006-11-14 14:11:00,0.65933,0.65933,0.65931,0.65932,34200001.0
2006-11-14 14:12:00,0.65937,0.65948,0.65937,0.65941,106400000.0
2006-11-14 14:13:00,0.65945,0.65971,0.65944,0.65957,89199999.0
2006-11-14 14:14:00,0.65959,0.65964,0.6595,0.65951,102599999.0
2006-11-14 14:15:00,0.65962,0.65982,0.65962,0.65982,55099999.0
2006-11-14 14:16:00,0.65975,0.65977,0.65956,0.65956,108399999.0
2006-11-14 14:17:00,0.65952,0.65958,0.65952,0.65958,14000000.0
2006-11-14 14:18:00,0.6596,0.65968,0.65953,0.65962,124099999.0
2006-11-14 14:19:00,0.6596,0.65971,0.65935,0.65971,164300001.0
2006-11-14 14:20:00,0.65974,0.65988,0.65974,0.65978,92500002.0
2006-11-14 14:21:00,0.65979,0.65984,0.65968,0.65968,78000000.0
2006-11-14 14:22:00,0.65955,0.65973,0.65955,0.65961,48799999.0
2006-11-14 14:23:00,0.6596,0.65965,0.65955,0.65955,70499999.0
2006-11-14 14:24:00,0.65965,0.65965,0.65955,0.65955,88300000.0
2006-11-14 14:25:00,0.65957,0.65966,0.65949,0.65952,51000000.0
2006-11-14 14:26:00,0.65949,0.65961,0.65949,0.65961,59000001.0
2006-11-14 14:27:00,0.65962,0.65968,0.6596,0.6596,120000002.0
2006-11-14 14:28:00,0.6596,0.6596,0.6596,0.6596,31100000.0
2006-11-14 14:29:00,0.65958,0.65968,0.65945,0.6596,124000003.0
2006-11-14 14:30:00,0.65965,0.65968,0.65955,0.65965,131100004.0
2006-11-14 14:31:00,0.65959,0.65962,0.65957,0.65957,52400000.0
2006-11-14 14:32:00,0.65957,0.65985,0.65957,0.65975,72400000.0
2006-11-14 14:33:00,0.65975,0.65975,0.65968,0.65968,59000000.0
2006-11-14 14:34:00,0.65971,0.65971,0.65945,0.65958,54199999.0
2006-11-14 14:35:00,0.65958,0.65977,0.65958,0.65971,55700001.0
2006-11-14 14:36:00,0.65979,0.65986,0.65979,0.6598,70099998.0
2006-11-14 14:37:00,0.65978,0.65989,0.65978,0.65988,84900000.0
2006-11-14 14:38:00,0.6599,0.65995,0.6599,0.65995,3200000.0
2006-11-14 14:39:00,0.65987,0.65996,0.65983,0.65995,135600000.0
2006-11-14 14:40:00,0.65993,0.65993,0.65977,0.65983,50800000.0
2006-11-14 14:41:00,0.65982,0.65988,0.65978,0.6598,62600000.0
2006-11-14 14:42:00,0.6598,0.65988,0.65975,0.65988,91800000.0
2006-11-14 14:43:00,0.65982,0.65991,0.65975,0.65987,20700000.0
2006-11-14 14:44:00,0.65975,0.65992,0.65975,0.65992,70800000.0
2006-11-14 14:45:00,0.6598,0.65981,0.65976,0.65978,50300000.0
2006-11-14 14:46:00,0.65977,0.65983,0.65976,0.65983,80400001.0
2006-11-14 14:47:00,0.65978,0.6599,0.65975,0.6598,127000000.0
2006-11-14 14:48:00,0.65975,0.65988,0.65964,0.6598,108500000.0
2006-11-14 14:49:00,0.65978,0.65978,0.65961,0.65961,91800000.0
2006-11-14 14:50:00,0.65973,0.65973,0.65952,0.65971,127300001.0
2006-11-14 14:51:00,0.6597,0.65989,0.65967,0.65989,37200000.0
2006-11-14 14:52:00,0.65988,0.65991,0.65983,0.65983,83600000.0
2006-11-14 14:53:00,0.65988,0.65988,0.65958,0.65958,64600002.0
2006-11-14 14:54:00,0.65988,0.65998,0.65982,0.65987,54100000.0
2006-11-14 14:55:00,0.6598,0.65985,0.6598,0.6598,92099999.0
2006-11-14 14:56:00,0.6598,0.6599,0.6598,0.6599,40300002.0
2006-11-14 14:57:00,0.65985,0.6599,0.65983,0.65985,70199999.0
2006-11-14 14:58:00,0.65975,0.65984,0.65967,0.65967,49500000.0
2006-11-14 14:59:00,0.65973,0.65973,0.65962,0.65962,72499999.0
2006-11-14 15:00:00,0.65962,0.6597,0.65956,0.65961,99000000.0
2006-11-14 15:01:00,0.6596,0.65962,0.65952,0.65956,97400000.0
2006-11-14 15:02:00,0.65963,0.65968,0.65955,0.65955,60500000.0
2006-11-14 15:03:00,0.65961,0.65969,0.65953,0.65962,94500000.0
2006-11-14 15:04:00,0.65961,0.65972,0.65957,0.65972,85699998.0
2006-11-14 15:05:00,0.65969,0.65973,0.65963,0.65963,63200001.0
2006-11-14 15:06:00,0.65965,0.6597,0.65955,0.65963,147000000.0
2006-11-14 15:07:00,0.65965,0.65965,0.65962,0.65962,64699998.0
2006-11-14 15:08:00,0.65962,0.65973,0.65951,0.65951,145699999.0
2006-11-14 15:09:00,0.65974,0.65974,0.65963,0.65963,42399999.0
2006-11-14 15:10:00,0.65959,0.6597,0.65959,0.65965,94100001.0
2006-11-14 15:11:00,0.65961,0.65971,0.65961,0.65962,63400000.0
2006-11-14 15:12:00,0.65965,0.65965,0.65958,0.6596,68600000.0
2006-11-14 15:13:00,0.6595,0.6595,0.6593,0.6594,51700000.0
2006-11-14 15:14:00,0.65948,0.65948,0.65932,0.65943,92100000.0
2006-11-14 15:15:00,0.65946,0.65958,0.65946,0.65958,85299999.0
2006-11-14 15:16:00,0.65947,0.65947,0.65935,0.65939,128000001.0
2006-11-14 15:17:00,0.6593,0.65945,0.6593,0.65945,33499999.0
2006-11-14 15:18:00,0.65931,0.65937,0.65927,0.65937,42700001.0
2006-11-14 15:19:00,0.65956,0.65964,0.65954,0.65964,176199997.0
2006-11-14 15:20:00,0.65963,0.65963,0.6595,0.65962,61700000.0
2006-11-14 15:21:00,0.6597,0.65977,0.6597,0.6597,107299997.0
2006-11-14 15:22:00,0.65971,0.65971,0.65969,0.65969,24700000.0
2006-11-14 15:23:00,0.6596,0.6596,0.65949,0.6595,92000000.0
2006-11-14 15:24:00,0.65954,0.65954,0.65925,0.65935,160400000.0
2006-11-14 15:25:00,0.65938,0.65938,0.65925,0.65931,162999999.0
2006-11-14 15:26:00,0.65929,0.6594,0.65924,0.65928,101700002.0
2006-11-14 15:27:00,0.65915,0.65942,0.65915,0.65938,77300000.0
2006-11-14 15:28:00,0.65934,0.65946,0.6593,0.65934,61299999.0
2006-11-14 15:29:00,0.65936,0.65952,0.65935,0.65935,111400000.0
2006-11-14 15:30:00,0.6595,0.66004,0.6595,0.66004,38299999.0
2006-11-14 15:31:00,0.66048,0.66092,0.66048,0.6609,67099999.0
2006-11-14 15:32:00,0.66081,0.66087,0.66034,0.66068,89100000.0
2006-11-14 15:33:00,0.66079,0.66095,0.66067,0.66088,139699998.0
2006-11-14 15:34:00,0.66106,0.66126,0.66103,0.66114,59800000.0
2006-11-14 15:35:00,0.66113,0.66117,0.66113,0.66117,6300000.0
2006-11-14 15:36:00,0.66129,0.66134,0.66121,0.66127,79699999.0
2006-11-14 15:37:00,0.66126,0.66126,0.66102,0.66102,73399999.0
2006-11-14 15:38:00,0.66115,0.66129,0.66107,0.66129,124600001.0
2006-11-14 15:39:00,0.66116,0.66116,0.66098,0.66107,124899998.0
2006-11-14 15:40:00,0.66102,0.66104,0.66084,0.6609,124600000.0
2006-11-14 15:41:00,0.66103,0.66103,0.66086,0.66096,47900000.0
2006-11-14 15:42:00,0.66105,0.66107,0.66092,0.66099,143300002.0
2006-11-14 15:43:00,0.66107,0.66107,0.66094,0.66094,70900000.0
2006-11-14 15:44:00,0.66105,0.66122,0.66105,0.66122,48300000.0
2006-11-14 15:45:00,0.66103,0.66112,0.66099,0.66112,61899999.0
2006-11-14 15:46:00,0.66122,0.66126,0.66102,0.66102,66900001.0
2006-11-14 15:47:00,0.66109,0.66118,0.66106,0.66118,56500000.0
2006-11-14 15:48:00,0.66116,0.66116,0.66099,0.66113,78800000.0
2006-11-14 15:49:00,0.66115,0.6613,0.66115,0.6613,55900001.0
2006-11-14 15:50:00,0.66117,0.66117,0.66113,0.66113,27900000.0
2006-11-14 15:51:00,0.66111,0.66111,0.66102,0.66107,30100000.0
2006-11-14 15:52:00,0.66093,0.66109,0.66093,0.661,130799999.0
2006-11-14 15:53:00,0.66091,0.66091,0.66073,0.66085,137000000.0
2006-11-14 15:54:00,0.66061,0.66061,0.66024,0.66033,119500002.0
2006-11-14 15:55:00,0.66037,0.66061,0.66037,0.66058,58200000.0
2006-11-14 15:56:00,0.66066,0.66101,0.66066,0.66101,83899998.0
2006-11-14 15:57:00,0.66117,0.6612,0.66108,0.66108,64300000.0
2006-11-14 15:58:00,0.66118,0.66122,0.66118,0.66122,60499998.0
2006-11-14 15:59:00,0.66117,0.66129,0.66113,0.66124,143500000.0
2006-11-14 16:00:00,0.66115,0.66129,0.66115,0.66128,98999998.0
2006-11-14 16:01:00,0.66131,0.66134,0.66121,0.66132,83100000.0
2006-11-14 16:02:00,0.6613,0.6613,0.66125,0.66125,76000000.0
2006-11-14 16:03:00,0.66143,0.66143,0.66139,0.66139,29499999.0
2006-11-14 16:04:00,0.66151,0.66151,0.66136,0.66138,50300001.0
2006-11-14 16:05:00,0.66131,0.66149,0.66128,0.66142,107300000.0
2006-11-14 16:06:00,0.6615,0.66161,0.6615,0.66161,90099999.0
2006-11-14 16:07:00,0.66156,0.66168,0.66153,0.6616,118600001.0
2006-11-14 16:08:00,0.66164,0.66175,0.66164,0.66164,101000001.0
2006-11-14 16:09:00,0.66159,0.66183,0.66159,0.66183,51900000.0
2006-11-14 16:10:00,0.66185,0.6619,0.66166,0.66182,57000000.0
2006-11-14 16:11:00,0.66192,0.66197,0.66184,0.66192,114499999.0
2006-11-14 16:12:00,0.66184,0.66195,0.66184,0.66194,55299999.0
2006-11-14 16:13:00,0.66192,0.662,0.66185,0.66185,107000000.0
2006-11-14 16:14:00,0.66197,0.66213,0.66197,0.662,79600001.0
2006-11-14 16:15:00,0.66195,0.66201,0.66188,0.66188,78100000.0
2006-11-14 16:16:00,0.66196,0.66196,0.66171,0.66176,118800000.0
2006-11-14 16:17:00,0.66175,0.66185,0.66175,0.66177,77499998.0
2006-11-14 16:18:00,0.66165,0.66165,0.66152,0.66152,78300001.0
2006-11-14 16:19:00,0.66142,0.66142,0.6611,0.66117,155600000.0
2006-11-14 16:20:00,0.66112,0.66121,0.66091,0.66121,111700001.0
2006-11-14 16:21:00,0.66133,0.66153,0.66116,0.66127,150099998.0
2006-11-14 16:22:00,0.66135,0.66145,0.66129,0.66135,109700000.0
2006-11-14 16:23:00,0.66129,0.66129,0.6612,0.66128,63500001.0
2006-11-14 16:24:00,0.66146,0.66153,0.66141,0.66141,53400000.0
2006-11-14 16:25:00,0.66136,0.66143,0.66135,0.66143,84100000.0
2006-11-14 16:26:00,0.6614,0.66156,0.66131,0.66131,81299999.0
2006-11-14 16:27:00,0.66129,0.66135,0.66124,0.66133,62600001.0
2006-11-14 16:28:00,0.66112,0.66144,0.66112,0.66137,102399998.0
2006-11-14 16:29:00,0.66133,0.66133,0.66117,0.66123,73899999.0
2006-11-14 16:30:00,0.66116,0.66116,0.66087,0.66087,67100000.0
2006-11-14 16:31:00,0.66093,0.66122,0.66093,0.66122,74900000.0
2006-11-14 16:32:00,0.66132,0.66136,0.66111,0.66129,139899999.0
2006-11-14 16:33:00,0.66158,0.66159,0.66141,0.66152,128600000.0
2006-11-14 16:34:00,0.66144,0.66156,0.66139,0.66153,126200002.0
2006-11-14 16:35:00,0.66157,0.66157,0.6614,0.66151,87600001.0
2006-11-14 16:36:00,0.66139,0.66141,0.66123,0.66123,62100000.0
2006-11-14 16:37:00,0.66113,0.66125,0.66102,0.66104,82499999.0
2006-11-14 16:38:00,0.66109,0.6611,0.66085,0.66097,98199999.0
2006-11-14 16:39:00,0.66108,0.6612,0.66104,0.66104,77499998.0
2006-11-14 16:40:00,0.66088,0.66088,0.66063,0.66066,60299998.0
2006-11-14 16:41:00,0.6607,0.6607,0.66056,0.66063,53600000.0
2006-11-14 16:42:00,0.66056,0.66061,0.66037,0.66058,91600000.0
2006-11-14 16:43:00,0.66055,0.66069,0.66055,0.66061,80099999.0
2006-11-14 16:44:00,0.66066,0.66075,0.66063,0.66067,69800000.0
2006-11-14 16:45:00,0.66076,0.66076,0.66048,0.66048,109799999.0
2006-11-14 16:46:00,0.66061,0.66075,0.66061,0.66071,97199999.0
2006-11-14 16:47:00,0.66071,0.66071,0.66054,0.66056,90599999.0
2006-11-14 16:48:00,0.66059,0.66061,0.66053,0.66061,124699998.0
2006-11-14 16:49:00,0.66046,0.66055,0.66042,0.66055,102100000.0
2006-11-14 16:50:00,0.66048,0.66058,0.66047,0.66058,96799998.0
2006-11-14 16:51:00,0.66069,0.66069,0.66043,0.66046,96000000.0
2006-11-14 16:52:00,0.66061,0.66061,0.66046,0.66056,95300000.0
2006-11-14 16:53:00,0.66056,0.66056,0.66042,0.66045,77900000.0
2006-11-14 16:54:00,0.6605,0.6606,0.66049,0.6606,152199999.0
2006-11-14 16:55:00,0.66053,0.66063,0.66033,0.66061,97900000.0
2006-11-14 16:56:00,0.66062,0.66062,0.66054,0.66061,79400002.0
2006-11-14 16:57:00,0.66057,0.6606,0.6604,0.6606,110900002.0
2006-11-14 16:58:00,0.66066,0.66071,0.66065,0.66071,109700002.0
2006-11-14 16:59:00,0.6606,0.66068,0.66044,0.66066,111799999.0
2006-11-14 17:00:00,0.66061,0.66061,0.6604,0.66059,107500000.0
2006-11-14 17:01:00,0.66072,0.66072,0.66052,0.66065,60300000.0
2006-11-14 17:02:00,0.66062,0.66075,0.6605,0.66074,99800002.0
2006-11-14 17:03:00,0.6606,0.6606,0.66026,0.66058,88299999.0
2006-11-14 17:04:00,0.66052,0.66052,0.66031,0.66031,67300000.0
2006-11-14 17:05:00,0.66028,0.6603,0.66014,0.66014,161000001.0
2006-11-14 17:06:00,0.66004,0.66028,0.65996,0.66028,105899999.0
2006-11-14 17:07:00,0.66037,0.66037,0.66024,0.66031,55600000.0
2006-11-14 17:08:00,0.66029,0.66039,0.66014,0.66014,91500001.0
2006-11-14 17:09:00,0.66027,0.66031,0.6601,0.66031,95199999.0
2006-11-14 17:10:00,0.66018,0.66029,0.66012,0.66012,84900000.0
2006-11-14 17:11:00,0.65976,0.65977,0.65958,0.65961,78900001.0
2006-11-14 17:12:00,0.65955,0.65955,0.65879,0.65879,98100001.0
2006-11-14 17:13:00,0.65893,0.65907,0.65879,0.65888,131100001.0
2006-11-14 17:14:00,0.65846,0.65902,0.65846,0.65902,53900001.0
2006-11-14 17:15:00,0.65923,0.65953,0.65917,0.65928,130000000.0
2006-11-14 17:16:00,0.65929,0.65973,0.65929,0.6596,76300000.0
2006-11-14 17:17:00,0.65958,0.6599,0.65958,0.65982,55900000.0
2006-11-14 17:18:00,0.65987,0.65993,0.65972,0.65993,100599997.0
2006-11-14 17:19:00,0.65994,0.65994,0.65985,0.65988,35200000.0
2006-11-14 17:20:00,0.65998,0.65998,0.65968,0.65972,88300001.0
2006-11-14 17:21:00,0.65966,0.65973,0.65966,0.65966,63300000.0
2006-11-14 17:22:00,0.65961,0.65992,0.65961,0.65992,41800000.0
2006-11-14 17:23:00,0.65998,0.65998,0.65971,0.65984,55200000.0
2006-11-14 17:24:00,0.65977,0.65988,0.65963,0.65963,101600001.0
2006-11-14 17:25:00,0.65956,0.65968,0.6595,0.65963,111599999.0
2006-11-14 17:26:00,0.65956,0.6596,0.6594,0.6594,82200002.0
2006-11-14 17:27:00,0.65946,0.65946,0.65902,0.65917,135099999.0
2006-11-14 17:28:00,0.65899,0.65899,0.65882,0.65885,84499999.0
2006-11-14 17:29:00,0.65888,0.65888,0.65867,0.65877,100800003.0
2006-11-14 17:30:00,0.65888,0.65901,0.65877,0.65886,91800000.0
2006-11-14 17:31:00,0.65882,0.65897,0.65882,0.65883,75799999.0
2006-11-14 17:32:00,0.65883,0.65894,0.65883,0.65884,77000002.0
2006-11-14 17:33:00,0.65882,0.65889,0.65875,0.65889,94100001.0
2006-11-14 17:34:00,0.65894,0.65897,0.65888,0.65888,40900001.0
2006-11-14 17:35:00,0.65887,0.65893,0.6586,0.6586,32600000.0
2006-11-14 17:36:00,0.65857,0.6588,0.65857,0.6588,52600000.0
2006-11-14 17:37:00,0.6587,0.65875,0.65864,0.65864,65300000.0
2006-11-14 17:38:00,0.65854,0.65865,0.65849,0.65855,86299999.0
2006-11-14 17:39:00,0.65845,0.65862,0.65842,0.65862,92500001.0
2006-11-14 17:40:00,0.65851,0.65853,0.65844,0.65844,40700000.0
2006-11-14 17:41:00,0.65863,0.6587,0.65863,0.65864,41100000.0
2006-11-14 17:42:00,0.65853,0.65853,0.65821,0.65824,74399998.0
2006-11-14 17:43:00,0.6583,0.65837,0.65826,0.65831,120799997.0
2006-11-14 17:44:00,0.65847,0.65861,0.65841,0.65857,103900000.0
2006-11-14 17:45:00,0.65858,0.65871,0.65846,0.6587,91899998.0
2006-11-14 17:46:00,0.65871,0.65878,0.65857,0.65865,97300001.0
2006-11-14 17:47:00,0.65849,0.65904,0.65849,0.65904,55700000.0
2006-11-14 17:48:00,0.65906,0.65906,0.65888,0.65893,110899999.0
2006-11-14 17:49:00,0.6589,0.6589,0.65861,0.65873,116500001.0
2006-11-14 17:50:00,0.65861,0.65876,0.65861,0.65868,74900000.0
2006-11-14 17:51:00,0.65864,0.6589,0.65864,0.6589,74800000.0
2006-11-14 17:52:00,0.65887,0.65887,0.65861,0.65871,48600000.0
2006-11-14 17:53:00,0.65875,0.65897,0.65865,0.65897,73000000.0
2006-11-14 17:54:00,0.65891,0.65891,0.65867,0.65872,67400001.0
2006-11-14 17:55:00,0.65865,0.65869,0.65862,0.65867,59900000.0
2006-11-14 17:56:00,0.65855,0.65881,0.65855,0.65873,118899999.0
2006-11-14 17:57:00,0.65875,0.65896,0.65875,0.65895,45800000.0
2006-11-14 17:58:00,0.65917,0.65929,0.65917,0.65929,100500000.0
2006-11-14 17:59:00,0.65931,0.65971,0.65931,0.65971,83500000.0
2006-11-14 18:00:00,0.65976,0.65979,0.65948,0.65963,126899998.0
2006-11-14 18:01:00,0.65958,0.65968,0.6595,0.65968,86200000.0
2006-11-14 18:02:00,0.65972,0.65972,0.6596,0.65961,81400000.0
2006-11-14 18:03:00,0.65956,0.65961,0.65943,0.65952,237600000.0
2006-11-14 18:04:00,0.6595,0.65955,0.65945,0.6595,220199999.0
2006-11-14 18:05:00,0.65956,0.65965,0.65948,0.65949,255500000.0
2006-11-14 18:06:00,0.65955,0.65964,0.65948,0.65958,110999997.0
2006-11-14 18:07:00,0.65952,0.65974,0.65947,0.65947,230400000.0
2006-11-14 18:08:00,0.65929,0.65936,0.65927,0.65927,101900002.0
2006-11-14 18:09:00,0.65924,0.65924,0.65897,0.65905,212700001.0
2006-11-14 18:10:00,0.65913,0.65921,0.65911,0.65918,198699997.0
2006-11-14 18:11:00,0.65919,0.65926,0.65914,0.65926,84399999.0
2006-11-14 18:12:00,0.65935,0.65935,0.65908,0.65912,62500000.0
2006-11-14 18:13:00,0.65917,0.65934,0.65911,0.65915,89599999.0
2006-11-14 18:14:00,0.65912,0.65914,0.65897,0.65909,74000000.0
2006-11-14 18:15:00,0.65917,0.65919,0.65911,0.65914,176400000.0
2006-11-14 18:16:00,0.65914,0.65941,0.659,0.65935,346300002.0
2006-11-14 18:17:00,0.65919,0.65942,0.65919,0.65927,118799999.0
2006-11-14 18:18:00,0.65964,0.65986,0.65956,0.65971,287099999.0
2006-11-14 18:19:00,0.65961,0.65977,0.65951,0.65955,249799999.0
2006-11-14 18:20:00,0.65948,0.65948,0.65925,0.65944,98800000.0
2006-11-14 18:21:00,0.65938,0.65948,0.65894,0.65914,125800001.0
2006-11-14 18:22:00,0.65909,0.65921,0.65902,0.65914,95200000.0
2006-11-14 18:23:00,0.65913,0.6593,0.65911,0.6593,285700001.0
2006-11-14 18:24:00,0.6593,0.65948,0.65903,0.65948,278600001.0
2006-11-14 18:25:00,0.65947,0.65953,0.65922,0.65944,169000000.0
2006-11-14 18:26:00,0.65943,0.65957,0.65943,0.65946,180699999.0
2006-11-14 18:27:00,0.65943,0.65962,0.65942,0.65962,344099998.0
2006-11-14 18:28:00,0.65952,0.65966,0.65892,0.65941,141600001.0
2006-11-14 18:29:00,0.65961,0.65963,0.65953,0.65957,193799999.0
2006-11-14 18:30:00,0.65953,0.65953,0.65941,0.65951,111999999.0
2006-11-14 18:31:00,0.65946,0.65955,0.65936,0.65941,228999999.0
2006-11-14 18:32:00,0.65942,0.6596,0.65942,0.65956,81400000.0
2006-11-14 18:33:00,0.65965,0.65965,0.6595,0.65952,174200000.0
2006-11-14 18:34:00,0.65957,0.65957,0.65945,0.65945,127500000.0
2006-11-14 18:35:00,0.65945,0.65978,0.6593,0.65978,96100000.0
2006-11-14 18:36:00,0.65978,0.65984,0.6597,0.6597,134900000.0
2006-11-14 18:37:00,0.6596,0.6597,0.65945,0.6597,65900000.0
2006-11-14 18:38:00,0.6597,0.65975,0.6597,0.65975,158700000.0
2006-11-14 18:39:00,0.65969,0.6598,0.65962,0.65974,384000001.0
2006-11-14 18:40:00,0.65972,0.65985,0.65966,0.65985,61599999.0
2006-11-14 18:41:00,0.65976,0.66,0.65971,0.65973,236199998.0
2006-11-14 18:42:00,0.6598,0.65984,0.65975,0.65982,140400001.0
2006-11-14 18:43:00,0.65984,0.66008,0.65972,0.6599,627100000.0
2006-11-14 18:44:00,0.65982,0.65982,0.65967,0.65974,349099999.0
2006-11-14 18:45:00,0.65983,0.6599,0.65972,0.65973,404900003.0
2006-11-14 18:46:00,0.65967,0.6597,0.65962,0.65962,142299999.0
2006-11-14 18:47:00,0.6596,0.65965,0.6596,0.65965,118200001.0
2006-11-14 18:48:00,0.65942,0.65959,0.65923,0.65937,159400000.0
2006-11-14 18:49:00,0.65946,0.65957,0.65941,0.65941,111600000.0
2006-11-14 18:50:00,0.65929,0.6595,0.65926,0.65944,135299999.0
2006-11-14 18:51:00,0.65937,0.6595,0.65937,0.6595,106199999.0
2006-11-14 18:52:00,0.65954,0.65962,0.65947,0.65957,77700000.0
2006-11-14 18:53:00,0.6595,0.65955,0.65945,0.65955,40600000.0
2006-11-14 18:54:00,0.65955,0.65955,0.6595,0.6595,75500001.0
2006-11-14 18:55:00,0.65965,0.6597,0.65958,0.65968,151299999.0
2006-11-14 18:56:00,0.65968,0.65968,0.65944,0.65944,93400001.0
2006-11-14 18:57:00,0.65942,0.65945,0.65935,0.6594,63400000.0
2006-11-14 18:58:00,0.6594,0.65945,0.6594,0.65945,78100001.0
2006-11-14 18:59:00,0.65935,0.65945,0.65935,0.65945,142400000.0
2006-11-14 19:00:00,0.65942,0.65942,0.65935,0.6594,109700000.0
2006-11-14 19:01:00,0.65948,0.65955,0.65945,0.65945,95600000.0
2006-11-14 19:02:00,0.65948,0.65948,0.65934,0.65947,127600000.0
2006-11-14 19:03:00,0.65945,0.65952,0.65937,0.65938,300900000.0
2006-11-14 19:04:00,0.65935,0.65944,0.65926,0.65928,133900001.0
2006-11-14 19:05:00,0.6593,0.65945,0.6593,0.65945,86000000.0
2006-11-14 19:06:00,0.65943,0.65943,0.65927,0.65931,254800002.0
2006-11-14 19:07:00,0.65938,0.65948,0.65925,0.65935,258100000.0
2006-11-14 19:08:00,0.65935,0.65947,0.65917,0.65947,86600000.0
2006-11-14 19:09:00,0.65962,0.65962,0.65909,0.65937,70700000.0
2006-11-14 19:10:00,0.6594,0.65943,0.65932,0.65932,44800000.0
2006-11-14 19:11:00,0.65927,0.65944,0.65927,0.65944,111500000.0
2006-11-14 19:12:00,0.65942,0.65948,0.65937,0.6594,77499999.0
2006-11-14 19:13:00,0.65935,0.65945,0.6593,0.6594,86600000.0
2006-11-14 19:14:00,0.6595,0.65958,0.6595,0.65955,50600000.0
2006-11-14 19:15:00,0.6594,0.65951,0.65928,0.65947,71500000.0
2006-11-14 19:16:00,0.6595,0.65962,0.65948,0.6595,34200000.0
2006-11-14 19:17:00,0.65943,0.65959,0.65939,0.65947,101099999.0
2006-11-14 19:18:00,0.65952,0.65961,0.65952,0.65957,78700000.0
2006-11-14 19:19:00,0.65945,0.65955,0.65945,0.65955,72700000.0
2006-11-14 19:20:00,0.65952,0.65953,0.65938,0.65942,126699997.0
2006-11-14 19:21:00,0.6595,0.65955,0.6594,0.6595,134600000.0
2006-11-14 19:22:00,0.6595,0.65955,0.6595,0.65955,83700000.0
2006-11-14 19:23:00,0.65925,0.65966,0.65925,0.65941,108100002.0
2006-11-14 19:24:00,0.65952,0.65962,0.6595,0.65958,26600000.0
2006-11-14 19:25:00,0.6595,0.65955,0.65941,0.65955,69800000.0
2006-11-14 19:26:00,0.6595,0.65955,0.6595,0.65955,66300000.0
2006-11-14 19:27:00,0.65952,0.6596,0.65945,0.65945,126800000.0
2006-11-14 19:28:00,0.65965,0.65965,0.65945,0.65945,169800001.0
2006-11-14 19:29:00,0.65945,0.65955,0.6594,0.6595,90699998.0
2006-11-14 19:30:00,0.65954,0.65954,0.65946,0.65947,84000000.0
2006-11-14 19:31:00,0.65945,0.65945,0.65922,0.65942,69000001.0
2006-11-14 19:32:00,0.6594,0.65946,0.65924,0.6593,174599998.0
2006-11-14 19:33:00,0.6593,0.65946,0.65927,0.65932,49600000.0
2006-11-14 19:34:00,0.65935,0.65938,0.65922,0.65935,122700002.0
2006-11-14 19:35:00,0.65935,0.6594,0.65925,0.65935,165099999.0
2006-11-14 19:36:00,0.6593,0.6593,0.65917,0.6592,173099999.0
2006-11-14 19:37:00,0.65918,0.65921,0.65909,0.65909,74599999.0
2006-11-14 19:38:00,0.65917,0.65917,0.65897,0.65897,59700000.0
2006-11-14 19:39:00,0.65895,0.65898,0.65888,0.6589,259700001.0
2006-11-14 19:40:00,0.65911,0.65912,0.65877,0.65891,110100000.0
2006-11-14 19:41:00,0.65906,0.65941,0.65906,0.6593,109200001.0
2006-11-14 19:42:00,0.65928,0.65936,0.65927,0.65927,57600000.0
2006-11-14 19:43:00,0.65928,0.65935,0.65925,0.65927,88200001.0
2006-11-14 19:44:00,0.65934,0.65934,0.65916,0.65922,84399999.0
2006-11-14 19:45:00,0.6591,0.65929,0.65895,0.65895,160899999.0
2006-11-14 19:46:00,0.65923,0.6593,0.65915,0.65925,56600000.0
2006-11-14 19:47:00,0.65922,0.65922,0.6591,0.6591,96800001.0
2006-11-14 19:48:00,0.65903,0.65918,0.65903,0.65918,61800001.0
2006-11-14 19:49:00,0.65921,0.65936,0.65909,0.65933,174799999.0
2006-11-14 19:50:00,0.65915,0.65923,0.65908,0.65912,126800001.0
2006-11-14 19:51:00,0.65917,0.65938,0.65915,0.65933,148500000.0
2006-11-14 19:52:00,0.65933,0.65934,0.65907,0.65923,146700001.0
2006-11-14 19:53:00,0.65923,0.65923,0.65896,0.6591,172999998.0
2006-11-14 19:54:00,0.6591,0.65921,0.65907,0.65907,143600000.0
2006-11-14 19:55:00,0.65896,0.65909,0.65896,0.65907,232199996.0
2006-11-14 19:56:00,0.65902,0.6591,0.65897,0.659,186300001.0
2006-11-14 19:57:00,0.65903,0.65903,0.65886,0.6589,165900001.0
2006-11-14 19:58:00,0.65907,0.65914,0.65902,0.65909,159699998.0
2006-11-14 19:59:00,0.659,0.65915,0.659,0.65905,142999999.0
2006-11-14 20:00:00,0.65911,0.65935,0.65911,0.65935,313300004.0
2006-11-14 20:01:00,0.6594,0.65945,0.65932,0.65943,109099998.0
2006-11-14 20:02:00,0.65945,0.65945,0.6594,0.6594,85900000.0
2006-11-14 20:03:00,0.6595,0.6595,0.6594,0.65947,95200001.0
2006-11-14 20:04:00,0.65945,0.6595,0.65935,0.65945,127700001.0
2006-11-14 20:05:00,0.65945,0.65945,0.65923,0.65928,216300002.0
2006-11-14 20:06:00,0.6594,0.65942,0.65921,0.65928,260299997.0
2006-11-14 20:07:00,0.65928,0.65936,0.65919,0.65919,73300000.0
2006-11-14 20:08:00,0.65921,0.6593,0.65921,0.6593,106000002.0
2006-11-14 20:09:00,0.65937,0.65947,0.65918,0.65939,131500000.0
2006-11-14 20:10:00,0.65934,0.65946,0.65931,0.65936,175600000.0
2006-11-14 20:11:00,0.6593,0.6593,0.65923,0.65924,60900001.0
2006-11-14 20:12:00,0.65925,0.65925,0.65915,0.6592,64100000.0
2006-11-14 20:13:00,0.6592,0.65932,0.65866,0.6589,83699999.0
2006-11-14 20:14:00,0.65928,0.6593,0.6592,0.6593,149300000.0
2006-11-14 20:15:00,0.6592,0.65925,0.6592,0.65925,94999999.0
2006-11-14 20:16:00,0.65924,0.65928,0.65904,0.65905,402399999.0
2006-11-14 20:17:00,0.65902,0.65922,0.65902,0.65922,210499998.0
2006-11-14 20:18:00,0.65922,0.65925,0.65917,0.65925,102699999.0
2006-11-14 20:19:00,0.65925,0.65925,0.6592,0.65925,76299999.0
2006-11-14 20:20:00,0.65914,0.65925,0.65894,0.65925,110600000.0
2006-11-14 20:21:00,0.6592,0.65927,0.65914,0.65917,63699999.0
2006-11-14 20:22:00,0.65918,0.65931,0.65918,0.65931,110700000.0
2006-11-14 20:23:00,0.65931,0.65935,0.65909,0.65935,66899999.0
2006-11-14 20:24:00,0.65929,0.65929,0.65892,0.65923,144499999.0
2006-11-14 20:25:00,0.65922,0.65927,0.65902,0.65902,100400000.0
2006-11-14 20:26:00,0.65903,0.65906,0.65887,0.65892,79699999.0
2006-11-14 20:27:00,0.65889,0.65893,0.65885,0.65888,87700000.0
2006-11-14 20:28:00,0.65888,0.65901,0.65888,0.65901,69600000.0
2006-11-14 20:29:00,0.65905,0.6591,0.659,0.65905,243000002.0
2006-11-14 20:30:00,0.65907,0.65914,0.659,0.65913,221500000.0
2006-11-14 20:31:00,0.65918,0.65918,0.65905,0.65915,114500000.0
2006-11-14 20:32:00,0.65906,0.65917,0.65905,0.65905,163100003.0
2006-11-14 20:33:00,0.65901,0.65918,0.659,0.65907,147700000.0
2006-11-14 20:34:00,0.65915,0.65915,0.65908,0.65915,99400000.0
2006-11-14 20:35:00,0.65915,0.65915,0.65905,0.6591,77100001.0
2006-11-14 20:36:00,0.65908,0.65918,0.65893,0.65896,189999997.0
2006-11-14 20:37:00,0.65899,0.65922,0.65897,0.65908,191800000.0
2006-11-14 20:38:00,0.65895,0.65914,0.65877,0.65886,145600000.0
2006-11-14 20:39:00,0.65909,0.65928,0.65905,0.65928,87300000.0
2006-11-14 20:40:00,0.65925,0.65925,0.65913,0.65913,145000001.0
2006-11-14 20:41:00,0.65913,0.65924,0.6591,0.65918,143800000.0
2006-11-14 20:42:00,0.65913,0.65922,0.65907,0.65918,75899998.0
2006-11-14 20:43:00,0.6592,0.6593,0.6592,0.6592,116300000.0
2006-11-14 20:44:00,0.65911,0.65919,0.65911,0.65919,34200000.0
2006-11-14 20:45:00,0.65914,0.65927,0.65912,0.65915,69399999.0
2006-11-14 20:46:00,0.65925,0.65925,0.65913,0.65913,34200000.0
2006-11-14 20:47:00,0.65918,0.65926,0.65916,0.65922,101600000.0
2006-11-14 20:48:00,0.65915,0.65925,0.65915,0.65915,62700000.0
2006-11-14 20:49:00,0.65915,0.65925,0.6591,0.6592,111499998.0
2006-11-14 20:50:00,0.6592,0.65922,0.65912,0.65915,159000002.0
2006-11-14 20:51:00,0.65907,0.65923,0.65901,0.65901,129799997.0
2006-11-14 20:52:00,0.65953,0.65953,0.65897,0.65897,98700000.0
2006-11-14 20:53:00,0.65923,0.65923,0.6591,0.6591,254299996.0
2006-11-14 20:54:00,0.6591,0.65915,0.65905,0.65915,148600001.0
2006-11-14 20:55:00,0.65912,0.65918,0.65906,0.65906,98699999.0
2006-11-14 20:56:00,0.65913,0.65931,0.65898,0.65898,95999998.0
2006-11-14 20:57:00,0.65912,0.65927,0.65902,0.65915,68200000.0
2006-11-14 20:58:00,0.65909,0.65912,0.65896,0.65896,278999998.0
2006-11-14 20:59:00,0.65909,0.65914,0.65899,0.65901,154600001.0
2006-11-14 21:00:00,0.65898,0.65901,0.65883,0.65889,207800003.0
2006-11-14 21:01:00,0.6588,0.65897,0.6588,0.65897,82400000.0
2006-11-14 21:02:00,0.65902,0.65917,0.65901,0.65901,84599999.0
2006-11-14 21:03:00,0.65905,0.65905,0.65893,0.65903,122399999.0
2006-11-14 21:04:00,0.65896,0.65907,0.65896,0.65901,84300001.0
2006-11-14 21:05:00,0.6592,0.65936,0.65916,0.65928,128600000.0
2006-11-14 21:06:00,0.65926,0.65937,0.65898,0.659,126900000.0
2006-11-14 21:07:00,0.65932,0.65932,0.65921,0.65921,69400001.0
2006-11-14 21:08:00,0.65922,0.65932,0.65915,0.65928,137799999.0
2006-11-14 21:09:00,0.6593,0.65942,0.65927,0.65942,137699998.0
2006-11-14 21:10:00,0.65939,0.65943,0.65935,0.65938,104800001.0
2006-11-14 21:11:00,0.65939,0.65939,0.65936,0.65936,39800001.0
2006-11-14 21:12:00,0.65933,0.65941,0.65927,0.65927,145000002.0
2006-11-14 21:13:00,0.65944,0.6595,0.65921,0.65938,62200000.0
2006-11-14 21:14:00,0.6593,0.65937,0.65928,0.65937,81200000.0
2006-11-14 21:15:00,0.6595,0.65971,0.65946,0.65968,150900001.0
2006-11-14 21:16:00,0.65945,0.65945,0.65928,0.65935,108099997.0
2006-11-14 21:17:00,0.6594,0.65959,0.65911,0.6594,144300001.0
2006-11-14 21:18:00,0.65948,0.65952,0.6594,0.6595,168800002.0
2006-11-14 21:19:00,0.65952,0.65952,0.65938,0.65941,102999999.0
2006-11-14 21:20:00,0.65954,0.65976,0.65954,0.6597,201599999.0
2006-11-14 21:21:00,0.65987,0.6599,0.65966,0.65972,67199999.0
2006-11-14 21:22:00,0.65961,0.65961,0.65943,0.65943,99299999.0
2006-11-14 21:23:00,0.65938,0.65968,0.65938,0.65968,124099998.0
2006-11-14 21:24:00,0.65979,0.65985,0.65973,0.65973,95799998.0
2006-11-14 21:25:00,0.65968,0.65974,0.65967,0.65968,153200002.0
2006-11-14 21:26:00,0.65964,0.65974,0.65959,0.65968,127099999.0
2006-11-14 21:27:00,0.6597,0.65975,0.65965,0.65975,100599998.0
2006-11-14 21:28:00,0.65978,0.65983,0.6597,0.65979,111600000.0
2006-11-14 21:29:00,0.6597,0.65975,0.65955,0.65965,121100001.0
2006-11-14 21:30:00,0.65972,0.6598,0.65965,0.65975,194600001.0
2006-11-14 21:31:00,0.65963,0.65995,0.65963,0.65965,52400000.0
2006-11-14 21:32:00,0.65972,0.65988,0.65972,0.65973,99299999.0
2006-11-14 21:33:00,0.65975,0.65975,0.6597,0.65975,82400000.0
2006-11-14 21:34:00,0.65975,0.65975,0.65962,0.6597,104399999.0
2006-11-14 21:35:00,0.6597,0.65975,0.65968,0.6597,199099999.0
2006-11-14 21:36:00,0.65963,0.65978,0.65933,0.65955,207999999.0
2006-11-14 21:37:00,0.65972,0.6598,0.6597,0.65975,132400000.0
2006-11-14 21:38:00,0.65975,0.6598,0.6597,0.65972,101900000.0
2006-11-14 21:39:00,0.65972,0.65974,0.65957,0.65971,89300000.0
2006-11-14 21:40:00,0.65975,0.65978,0.65956,0.65971,170700000.0
2006-11-14 21:41:00,0.65969,0.65987,0.65954,0.65987,133000000.0
2006-11-14 21:42:00,0.65964,0.65973,0.65963,0.65973,83200001.0
2006-11-14 21:43:00,0.6597,0.6598,0.65965,0.65965,79399997.0
2006-11-14 21:44:00,0.65982,0.65993,0.65968,0.65968,81300001.0
2006-11-14 21:45:00,0.6597,0.65975,0.65963,0.6597,68400000.0
2006-11-14 21:46:00,0.65968,0.65975,0.65967,0.65967,59700000.0
2006-11-14 21:47:00,0.6597,0.65975,0.6597,0.65975,73399999.0
2006-11-14 21:48:00,0.65978,0.65985,0.65978,0.65985,72300002.0
2006-11-14 21:49:00,0.6598,0.65985,0.6597,0.65978,100000000.0
2006-11-14 21:50:00,0.65987,0.65996,0.65978,0.65983,96099999.0
2006-11-14 21:51:00,0.6598,0.65985,0.65978,0.65985,116899999.0
2006-11-14 21:52:00,0.6598,0.65995,0.65977,0.65985,104099999.0
2006-11-14 21:53:00,0.65975,0.65985,0.65975,0.65985,77200000.0
2006-11-14 21:54:00,0.65985,0.65985,0.65975,0.6598,85300001.0
2006-11-14 21:55:00,0.65975,0.65975,0.65963,0.65963,83000000.0
2006-11-14 21:56:00,0.65965,0.65965,0.65955,0.65955,47000000.0
2006-11-14 21:57:00,0.65961,0.65971,0.65954,0.6597,189200000.0
2006-11-14 21:58:00,0.65966,0.65979,0.65961,0.65979,79699999.0
2006-11-14 21:59:00,0.65978,0.65984,0.65975,0.65978,71400000.0
2006-11-14 22:00:00,0.65975,0.65979,0.65959,0.65979,72600001.0
2006-11-14 22:01:00,0.65983,0.65994,0.65978,0.65989,70100001.0
2006-11-14 22:02:00,0.65992,0.65992,0.6598,0.6598,83199998.0
2006-11-14 22:03:00,0.6599,0.66009,0.6599,0.66009,53400000.0
2006-11-14 22:04:00,0.6601,0.66015,0.66005,0.6601,39500000.0
2006-11-14 22:05:00,0.66005,0.66022,0.66001,0.66014,149200000.0
2006-11-14 22:06:00,0.66005,0.66035,0.66005,0.6602,132200000.0
2006-11-14 22:07:00,0.6602,0.66025,0.66015,0.66015,130299999.0
2006-11-14 22:08:00,0.6602,0.66035,0.66015,0.66035,35700000.0
2006-11-14 22:09:00,0.66034,0.66042,0.66028,0.66038,74000000.0
2006-11-14 22:10:00,0.66018,0.66019,0.66011,0.66018,64600000.0
2006-11-14 22:11:00,0.66008,0.66017,0.66008,0.66016,157100000.0
2006-11-14 22:12:00,0.6601,0.66015,0.66002,0.66008,139700000.0
2006-11-14 22:13:00,0.66009,0.66052,0.66003,0.6605,84200001.0
2006-11-14 22:14:00,0.66015,0.66015,0.66,0.66012,100500001.0
2006-11-14 22:15:00,0.66019,0.66021,0.66008,0.66011,166399997.0
2006-11-14 22:16:00,0.66005,0.66011,0.66004,0.66008,65300000.0
2006-11-14 22:17:00,0.66015,0.66015,0.66005,0.66015,113400001.0
2006-11-14 22:18:00,0.66048,0.66051,0.66005,0.66005,71200000.0
2006-11-14 22:19:00,0.66011,0.66025,0.66,0.66017,62900000.0
2006-11-14 22:20:00,0.66025,0.66025,0.6602,0.6602,37400000.0
2006-11-14 22:21:00,0.66019,0.66033,0.66007,0.66027,118200000.0
2006-11-14 22:22:00,0.66028,0.66028,0.66015,0.66015,34000000.0
2006-11-14 22:23:00,0.66016,0.66033,0.66016,0.6602,98800001.0
2006-11-14 22:24:00,0.66005,0.6602,0.66001,0.6602,173200003.0
2006-11-14 22:25:00,0.66014,0.66019,0.66006,0.66006,121600000.0
2006-11-14 22:26:00,0.66001,0.66012,0.65998,0.66012,87800000.0
2006-11-14 22:27:00,0.66004,0.66033,0.66004,0.66029,107900000.0
2006-11-14 22:28:00,0.65999,0.66009,0.65999,0.66005,70600000.0
2006-11-14 22:29:00,0.66003,0.66013,0.66003,0.66009,51100000.0
2006-11-14 22:30:00,0.6602,0.66033,0.66018,0.66025,140399999.0
2006-11-14 22:31:00,0.66009,0.66009,0.65992,0.65992,72600002.0
2006-11-14 22:32:00,0.66021,0.66037,0.66016,0.66022,105200000.0
2006-11-14 22:33:00,0.66,0.66011,0.66,0.66011,91100001.0
2006-11-14 22:34:00,0.6601,0.6602,0.65992,0.6602,61499999.0
2006-11-14 22:35:00,0.66021,0.66021,0.66,0.66,114600000.0
2006-11-14 22:36:00,0.66044,0.66053,0.66019,0.66044,101399999.0
2006-11-14 22:37:00,0.66003,0.66017,0.66003,0.66017,111200001.0
2006-11-14 22:38:00,0.66008,0.66015,0.65991,0.66004,99200001.0
2006-11-14 22:39:00,0.66007,0.66018,0.66007,0.66018,21099999.0
2006-11-14 22:40:00,0.66027,0.66053,0.66014,0.66038,104600001.0
2006-11-14 22:41:00,0.6602,0.6602,0.66017,0.6602,72800002.0
2006-11-14 22:42:00,0.66019,0.66019,0.66008,0.66013,89800000.0
2006-11-14 22:43:00,0.66005,0.66032,0.66005,0.66028,177700001.0
2006-11-14 22:44:00,0.6604,0.66061,0.66028,0.66028,147100001.0
2006-11-14 22:45:00,0.66038,0.66045,0.66028,0.66038,132999998.0
2006-11-14 22:46:00,0.66036,0.66036,0.66006,0.66023,243400000.0
2006-11-14 22:47:00,0.66025,0.66038,0.66025,0.66038,94200001.0
2006-11-14 22:48:00,0.66039,0.66062,0.6603,0.66055,122700000.0
2006-11-14 22:49:00,0.6604,0.6604,0.6604,0.6604,52500000.0
2006-11-14 22:50:00,0.66045,0.66045,0.66015,0.6604,175100001.0
2006-11-14 22:51:00,0.6604,0.66045,0.66032,0.66035,186300001.0
2006-11-14 22:52:00,0.66032,0.66032,0.66025,0.6603,100899999.0
2006-11-14 22:53:00,0.66035,0.66035,0.66025,0.66035,87400002.0
2006-11-14 22:54:00,0.66035,0.66044,0.66033,0.66034,97599998.0
2006-11-14 22:55:00,0.66035,0.6605,0.66035,0.66035,82000000.0
2006-11-14 22:56:00,0.66045,0.66047,0.66035,0.6604,116699999.0
2006-11-14 22:57:00,0.66039,0.66054,0.66032,0.66042,97300001.0
2006-11-14 22:58:00,0.6604,0.6605,0.66035,0.6604,79399999.0
2006-11-14 22:59:00,0.66024,0.66043,0.6601,0.6601,171300000.0
2006-11-14 23:00:00,0.66014,0.66026,0.65957,0.65957,61299999.0
2006-11-14 23:01:00,0.66,0.66007,0.6599,0.66005,79000000.0
2006-11-14 23:02:00,0.65927,0.65962,0.65892,0.65928,123100001.0
2006-11-14 23:03:00,0.65991,0.65991,0.65921,0.65921,40700000.0
2006-11-14 23:04:00,0.65917,0.65927,0.65909,0.65909,58000001.0
2006-11-14 23:05:00,0.65914,0.65921,0.65891,0.65906,87700000.0
2006-11-14 23:06:00,0.65902,0.65902,0.65885,0.65885,67900000.0
2006-11-14 23:07:00,0.65885,0.65895,0.6588,0.65888,59100001.0
2006-11-14 23:08:00,0.65893,0.65893,0.6584,0.6584,108499996.0
2006-11-14 23:09:00,0.65839,0.65853,0.65839,0.6584,66700000.0
2006-11-14 23:10:00,0.65829,0.65846,0.65829,0.65846,61100000.0
2006-11-14 23:11:00,0.6585,0.6585,0.65839,0.65839,63799999.0
2006-11-14 23:12:00,0.65836,0.65848,0.65834,0.65841,97600001.0
2006-11-14 23:13:00,0.65832,0.65832,0.65819,0.65831,67100000.0
2006-11-14 23:14:00,0.65842,0.65848,0.65832,0.65832,73299999.0
2006-11-14 23:15:00,0.65836,0.65836,0.65828,0.65832,58000000.0
2006-11-14 23:16:00,0.65847,0.65868,0.65847,0.65868,16300000.0
2006-11-14 23:17:00,0.65876,0.65882,0.65858,0.65865,51800000.0
2006-11-14 23:18:00,0.65874,0.65886,0.65861,0.65877,95500000.0
2006-11-14 23:19:00,0.65867,0.65878,0.65867,0.65873,98200000.0
2006-11-14 23:20:00,0.65877,0.65897,0.65869,0.65897,111199999.0
2006-11-14 23:21:00,0.65871,0.65873,0.65856,0.65873,77299999.0
2006-11-14 23:22:00,0.65865,0.65875,0.65865,0.65875,116399999.0
2006-11-14 23:23:00,0.6587,0.65884,0.65867,0.65879,81600000.0
2006-11-14 23:24:00,0.65884,0.65892,0.65879,0.65888,60000001.0
2006-11-14 23:25:00,0.65888,0.65895,0.6588,0.65888,112399999.0
2006-11-14 23:26:00,0.65882,0.65891,0.65876,0.65879,71699999.0
2006-11-14 23:27:00,0.65866,0.65866,0.65839,0.65839,82400001.0
2006-11-14 23:28:00,0.6584,0.65845,0.65835,0.65845,46400000.0
2006-11-14 23:29:00,0.65839,0.65839,0.65813,0.65813,80200000.0
2006-11-14 23:30:00,0.65815,0.65826,0.65815,0.65819,80899999.0
2006-11-14 23:31:00,0.65809,0.65827,0.65809,0.65821,103699999.0
2006-11-14 23:32:00,0.65827,0.65832,0.65823,0.65831,104899999.0
2006-11-14 23:33:00,0.65823,0.6586,0.65823,0.65848,144199999.0
2006-11-14 23:34:00,0.65871,0.65877,0.65854,0.65854,43700000.0
2006-11-14 23:35:00,0.6586,0.65862,0.65844,0.6585,86799999.0
2006-11-14 23:36:00,0.65842,0.6585,0.65835,0.65845,64499999.0
2006-11-14 23:37:00,0.65843,0.65843,0.65828,0.65828,67800000.0
2006-11-14 23:38:00,0.65828,0.6586,0.65828,0.6586,87499999.0
2006-11-14 23:39:00,0.65855,0.65865,0.65855,0.65858,83099999.0
2006-11-14 23:40:00,0.65861,0.65861,0.65854,0.65854,40600000.0
2006-11-14 23:41:00,0.65858,0.65862,0.65851,0.65862,36300000.0
2006-11-14 23:42:00,0.65859,0.65872,0.65854,0.65854,87600000.0
2006-11-14 23:43:00,0.65852,0.65866,0.65852,0.65866,66400000.0
2006-11-14 23:44:00,0.65856,0.65856,0.65831,0.65831,32600000.0
2006-11-14 23:45:00,0.65905,0.66175,0.65905,0.66175,70700000.0
2006-11-14 23:46:00,0.66241,0.66259,0.66234,0.66239,142999999.0
2006-11-14 23:47:00,0.6621,0.6621,0.66146,0.66161,93099998.0
2006-11-14 23:48:00,0.6615,0.66176,0.6615,0.66176,38500000.0
2006-11-14 23:49:00,0.66198,0.6621,0.66196,0.66207,87399999.0
2006-11-14 23:50:00,0.66192,0.66192,0.66151,0.66165,108000000.0
2006-11-14 23:51:00,0.66162,0.6619,0.66162,0.6619,54200000.0
2006-11-14 23:52:00,0.66181,0.66199,0.66181,0.66192,90300000.0
2006-11-14 23:53:00,0.66177,0.66189,0.66172,0.66187,85300001.0
2006-11-14 23:54:00,0.66182,0.66183,0.66159,0.66182,57500000.0
2006-11-14 23:55:00,0.66185,0.66185,0.66178,0.66178,101100001.0
2006-11-14 23:56:00,0.66187,0.66194,0.66165,0.66194,94299999.0
2006-11-14 23:57:00,0.66196,0.66203,0.66191,0.66201,102500001.0
2006-11-14 23:58:00,0.66194,0.66207,0.66193,0.66193,139200001.0
2006-11-14 23:59:00,0.66189,0.66197,0.66179,0.66187,86500001.0
2006-11-15 00:00:00,0.66185,0.66193,0.66176,0.66187,71000000.0
2006-11-15 00:01:00,0.66194,0.66208,0.66194,0.66195,67900000.0
2006-11-15 00:02:00,0.66198,0.66215,0.66193,0.66201,80300000.0
2006-11-15 00:03:00,0.662,0.66205,0.66195,0.66205,82300002.0
2006-11-15 00:04:00,0.66189,0.66189,0.66155,0.66164,47700000.0
2006-11-15 00:05:00,0.6617,0.6617,0.66139,0.6616,82700000.0
2006-11-15 00:06:00,0.6617,0.66192,0.66165,0.66192,84000001.0
2006-11-15 00:07:00,0.66204,0.66219,0.66204,0.66204,53400000.0
2006-11-15 00:08:00,0.66193,0.66203,0.66193,0.66203,94000001.0
2006-11-15 00:09:00,0.66201,0.66221,0.66201,0.66221,62100000.0
2006-11-15 00:10:00,0.66207,0.6622,0.66205,0.66216,67800001.0
2006-11-15 00:11:00,0.66207,0.66207,0.6619,0.66204,99699997.0
2006-11-15 00:12:00,0.6621,0.6621,0.66197,0.66197,37599999.0
2006-11-15 00:13:00,0.66186,0.66186,0.66163,0.66179,117799999.0
2006-11-15 00:14:00,0.66165,0.66178,0.66153,0.66178,51400000.0
2006-11-15 00:15:00,0.66185,0.66185,0.66165,0.6618,68700000.0
2006-11-15 00:16:00,0.66179,0.66179,0.66152,0.66154,84800001.0
2006-11-15 00:17:00,0.6616,0.6618,0.6616,0.66162,112900002.0
2006-11-15 00:18:00,0.66153,0.66153,0.66134,0.66141,65100000.0
2006-11-15 00:19:00,0.66143,0.6615,0.66138,0.66138,34499999.0
2006-11-15 00:20:00,0.66134,0.66176,0.66134,0.66173,62600000.0
2006-11-15 00:21:00,0.66166,0.66177,0.66151,0.66151,121599999.0
2006-11-15 00:22:00,0.6614,0.66148,0.66135,0.66145,45300000.0
2006-11-15 00:23:00,0.66145,0.66145,0.66135,0.66135,56499999.0
2006-11-15 00:24:00,0.66152,0.66176,0.66152,0.66176,35700000.0
2006-11-15 00:25:00,0.66187,0.6619,0.66175,0.66175,102200001.0
2006-11-15 00:26:00,0.66196,0.66196,0.66173,0.66187,134499999.0
2006-11-15 00:27:00,0.66183,0.6621,0.66183,0.6621,45900000.0
2006-11-15 00:28:00,0.66202,0.66213,0.66202,0.6621,124800000.0
2006-11-15 00:29:00,0.662,0.662,0.66187,0.66187,36699999.0
2006-11-15 00:30:00,0.66184,0.66184,0.66156,0.66156,70200000.0
2006-11-15 00:31:00,0.6618,0.66185,0.66178,0.6618,72800000.0
2006-11-15 00:32:00,0.66196,0.66198,0.66169,0.6619,68700001.0
2006-11-15 00:33:00,0.66185,0.66185,0.6617,0.6617,98899999.0
2006-11-15 00:34:00,0.66185,0.66196,0.66182,0.66191,117800000.0
2006-11-15 00:35:00,0.66179,0.66187,0.66157,0.66163,97200000.0
2006-11-15 00:36:00,0.66174,0.66192,0.66174,0.6618,128200002.0
2006-11-15 00:37:00,0.66195,0.66195,0.66175,0.66182,152699998.0
2006-11-15 00:38:00,0.66185,0.66188,0.66177,0.6618,62499999.0
2006-11-15 00:39:00,0.66176,0.66183,0.66171,0.66183,157300001.0
2006-11-15 00:40:00,0.66178,0.66178,0.6617,0.66171,86400000.0
2006-11-15 00:41:00,0.66178,0.66186,0.66166,0.66176,118200002.0
2006-11-15 00:42:00,0.6617,0.66178,0.6617,0.66177,71999998.0
2006-11-15 00:43:00,0.66179,0.66186,0.66162,0.66179,88500000.0
2006-11-15 00:44:00,0.6619,0.66191,0.66179,0.66179,30600000.0
2006-11-15 00:45:00,0.66178,0.66193,0.66178,0.66184,97300002.0
2006-11-15 00:46:00,0.66165,0.66202,0.66159,0.66181,112700002.0
2006-11-15 00:47:00,0.66184,0.66184,0.66171,0.66171,21500000.0
2006-11-15 00:48:00,0.66165,0.66172,0.66165,0.66168,80100000.0
2006-11-15 00:49:00,0.6616,0.66165,0.66155,0.66165,65400000.0
2006-11-15 00:50:00,0.6616,0.66165,0.6615,0.66165,88800001.0
2006-11-15 00:51:00,0.66156,0.66162,0.66156,0.66162,41400001.0
2006-11-15 00:52:00,0.6615,0.66158,0.66145,0.66152,76199999.0
2006-11-15 00:53:00,0.66151,0.66163,0.66148,0.66163,120800001.0
2006-11-15 00:54:00,0.6616,0.6617,0.66152,0.6617,102599999.0
2006-11-15 00:55:00,0.66173,0.66173,0.66167,0.66167,46400000.0
2006-11-15 00:56:00,0.66169,0.66181,0.66169,0.66181,46400000.0
2006-11-15 00:57:00,0.66175,0.66183,0.66175,0.6618,63100000.0
2006-11-15 00:58:00,0.66185,0.66185,0.66175,0.66185,85700000.0
2006-11-15 00:59:00,0.66178,0.66185,0.66175,0.6618,97899998.0
2006-11-15 01:00:00,0.66171,0.66178,0.66171,0.66172,68599998.0
2006-11-15 01:01:00,0.66176,0.66189,0.66176,0.66189,17900000.0
2006-11-15 01:02:00,0.6619,0.6619,0.66185,0.66185,23900000.0
2006-11-15 01:03:00,0.66187,0.6619,0.6618,0.66185,83799999.0
2006-11-15 01:04:00,0.66192,0.66195,0.66172,0.6618,113599997.0
2006-11-15 01:05:00,0.66191,0.66196,0.66179,0.66196,59100000.0
2006-11-15 01:06:00,0.66198,0.6621,0.66192,0.6621,39200000.0
2006-11-15 01:07:00,0.66211,0.66214,0.66204,0.66213,75599999.0
2006-11-15 01:08:00,0.66206,0.66216,0.66206,0.6621,92100000.0
2006-11-15 01:09:00,0.66205,0.66205,0.66188,0.66198,97400001.0
2006-11-15 01:10:00,0.66198,0.66213,0.66178,0.66178,60600000.0
2006-11-15 01:11:00,0.66207,0.66221,0.66199,0.66199,89200000.0
2006-11-15 01:12:00,0.66204,0.66236,0.66204,0.66228,145600001.0
2006-11-15 01:13:00,0.66235,0.66235,0.66223,0.66233,158000000.0
2006-11-15 01:14:00,0.66224,0.66234,0.6622,0.6622,63000000.0
2006-11-15 01:15:00,0.66233,0.66233,0.66228,0.66228,51099999.0
2006-11-15 01:16:00,0.66225,0.66249,0.66225,0.66249,37499999.0
2006-11-15 01:17:00,0.66245,0.66259,0.66226,0.66259,107600001.0
2006-11-15 01:18:00,0.6626,0.6626,0.66245,0.6626,83300000.0
2006-11-15 01:19:00,0.66248,0.66254,0.66246,0.66252,64300000.0
2006-11-15 01:20:00,0.66251,0.66257,0.66249,0.66257,53299999.0
2006-11-15 01:21:00,0.66249,0.66263,0.66242,0.66263,99500001.0
2006-11-15 01:22:00,0.66255,0.66265,0.66253,0.66262,67400001.0
2006-11-15 01:23:00,0.66252,0.66252,0.66219,0.66248,68600001.0
2006-11-15 01:24:00,0.66255,0.66263,0.6625,0.66263,77999999.0
2006-11-15 01:25:00,0.66257,0.66257,0.66249,0.66254,53599998.0
2006-11-15 01:26:00,0.66247,0.66254,0.66247,0.66254,57400000.0
2006-11-15 01:27:00,0.66254,0.66264,0.66239,0.66263,170700000.0
2006-11-15 01:28:00,0.66262,0.66262,0.66242,0.66242,135499999.0
2006-11-15 01:29:00,0.6624,0.6624,0.66237,0.66237,21500000.0
2006-11-15 01:30:00,0.66249,0.66262,0.66249,0.6625,111399999.0
2006-11-15 01:31:00,0.66248,0.66253,0.66235,0.66253,80500000.0
2006-11-15 01:32:00,0.6625,0.66255,0.6625,0.66255,110000000.0
2006-11-15 01:33:00,0.66246,0.66246,0.66227,0.66239,63099999.0
2006-11-15 01:34:00,0.66259,0.66264,0.66254,0.66262,54399999.0
2006-11-15 01:35:00,0.6627,0.66303,0.6627,0.66296,110800002.0
2006-11-15 01:36:00,0.66308,0.66321,0.66308,0.66314,99599999.0
2006-11-15 01:37:00,0.66318,0.66332,0.66314,0.66332,89499999.0
2006-11-15 01:38:00,0.66338,0.66338,0.66279,0.66307,79199999.0
2006-11-15 01:39:00,0.663,0.66308,0.66298,0.66298,53300000.0
2006-11-15 01:40:00,0.66317,0.66327,0.66305,0.66305,89000000.0
2006-11-15 01:41:00,0.66312,0.66312,0.66282,0.66282,52400000.0
2006-11-15 01:42:00,0.6629,0.66298,0.66287,0.6629,130300000.0
2006-11-15 01:43:00,0.66279,0.6628,0.66265,0.66275,119000000.0
2006-11-15 01:44:00,0.66289,0.66289,0.66263,0.66263,144200001.0
2006-11-15 01:45:00,0.66268,0.66268,0.66238,0.66252,103500000.0
2006-11-15 01:46:00,0.66245,0.66268,0.66245,0.6625,63499999.0
2006-11-15 01:47:00,0.6625,0.66253,0.6624,0.66248,41400000.0
2006-11-15 01:48:00,0.66253,0.66263,0.66251,0.66254,82099999.0
2006-11-15 01:49:00,0.6625,0.6625,0.6624,0.66248,107099999.0
2006-11-15 01:50:00,0.66258,0.66266,0.66241,0.66258,47100000.0
2006-11-15 01:51:00,0.66264,0.66274,0.66258,0.66267,76599999.0
2006-11-15 01:52:00,0.6626,0.66281,0.6626,0.66276,91600000.0
2006-11-15 01:53:00,0.66274,0.66274,0.66252,0.6627,45300000.0
2006-11-15 01:54:00,0.66275,0.66278,0.66262,0.66274,71400001.0
2006-11-15 01:55:00,0.66264,0.66279,0.6625,0.66261,102699998.0
2006-11-15 01:56:00,0.66263,0.66271,0.66259,0.66263,77300000.0
2006-11-15 01:57:00,0.66268,0.66278,0.66262,0.66262,77900000.0
2006-11-15 01:58:00,0.66259,0.66277,0.66259,0.66277,67700000.0
2006-11-15 01:59:00,0.66272,0.6628,0.66267,0.66268,57800000.0
2006-11-15 02:00:00,0.66267,0.66278,0.66267,0.66272,50000000.0
2006-11-15 02:01:00,0.66278,0.6628,0.66273,0.66277,62400000.0
2006-11-15 02:02:00,0.66267,0.6627,0.66257,0.66257,120500000.0
2006-11-15 02:03:00,0.66248,0.66269,0.66248,0.66257,79800000.0
2006-11-15 02:04:00,0.66266,0.66272,0.66253,0.66263,47800000.0
2006-11-15 02:05:00,0.66264,0.66271,0.66262,0.66271,68200000.0
2006-11-15 02:06:00,0.66263,0.6628,0.66263,0.6628,73900000.0
2006-11-15 02:07:00,0.66274,0.66285,0.66274,0.66285,121899998.0
2006-11-15 02:08:00,0.66277,0.66289,0.66277,0.66284,57500000.0
2006-11-15 02:09:00,0.66282,0.66282,0.66264,0.66264,46900001.0
2006-11-15 02:10:00,0.66267,0.66268,0.66249,0.66262,76000000.0
2006-11-15 02:11:00,0.66258,0.66261,0.66252,0.66256,64600000.0
2006-11-15 02:12:00,0.66247,0.66268,0.66247,0.66252,70900000.0
2006-11-15 02:13:00,0.66244,0.66256,0.6624,0.6624,65400000.0
2006-11-15 02:14:00,0.66243,0.66263,0.66243,0.66257,111399999.0
2006-11-15 02:15:00,0.66252,0.66258,0.66247,0.66247,74100001.0
2006-11-15 02:16:00,0.66243,0.66255,0.66243,0.6625,80800001.0
2006-11-15 02:17:00,0.6625,0.66255,0.6625,0.66255,16700000.0
2006-11-15 02:18:00,0.6624,0.66253,0.6624,0.66248,39000000.0
2006-11-15 02:19:00,0.6625,0.66259,0.66245,0.66247,89999999.0
2006-11-15 02:20:00,0.66253,0.66253,0.66232,0.66232,67200000.0
2006-11-15 02:21:00,0.66225,0.66225,0.6621,0.6621,53699999.0
2006-11-15 02:22:00,0.66205,0.66207,0.66192,0.66207,113899998.0
2006-11-15 02:23:00,0.66168,0.66201,0.66168,0.66188,125900000.0
2006-11-15 02:24:00,0.6621,0.66215,0.66205,0.6621,146299999.0
2006-11-15 02:25:00,0.66215,0.6622,0.662,0.6621,89699999.0
2006-11-15 02:26:00,0.66219,0.66231,0.66216,0.66216,85300000.0
2006-11-15 02:27:00,0.66216,0.66216,0.66197,0.66215,84900000.0
2006-11-15 02:28:00,0.66206,0.66214,0.66206,0.66212,52900000.0
2006-11-15 02:29:00,0.66207,0.66207,0.66187,0.66187,85300000.0
2006-11-15 02:30:00,0.66193,0.66193,0.66183,0.66187,75700002.0
2006-11-15 02:31:00,0.66189,0.66223,0.66189,0.66223,107200000.0
2006-11-15 02:32:00,0.66219,0.66221,0.66217,0.66217,103099998.0
2006-11-15 02:33:00,0.66199,0.66216,0.66199,0.66204,60900000.0
2006-11-15 02:34:00,0.66215,0.66227,0.66207,0.6622,89300000.0
2006-11-15 02:35:00,0.66214,0.66221,0.66208,0.66208,66100000.0
2006-11-15 02:36:00,0.66207,0.66217,0.66205,0.66205,92399998.0
2006-11-15 02:37:00,0.66208,0.66219,0.66208,0.66212,63899999.0
2006-11-15 02:38:00,0.66208,0.66208,0.66189,0.6619,52700000.0
2006-11-15 02:39:00,0.66192,0.66209,0.66192,0.66202,45499999.0
2006-11-15 02:40:00,0.662,0.66207,0.6619,0.66205,91600000.0
2006-11-15 02:41:00,0.66201,0.66201,0.66184,0.66184,28700000.0
2006-11-15 02:42:00,0.66198,0.66201,0.66198,0.66201,70299999.0
2006-11-15 02:43:00,0.66198,0.66198,0.66195,0.66198,39100000.0
2006-11-15 02:44:00,0.66198,0.66199,0.66196,0.66199,42800000.0
2006-11-15 02:45:00,0.662,0.66205,0.66195,0.66205,43800000.0
2006-11-15 02:46:00,0.66195,0.66206,0.66185,0.66185,43400000.0
2006-11-15 02:47:00,0.66184,0.66201,0.66184,0.66201,59899999.0
2006-11-15 02:48:00,0.66204,0.66207,0.66193,0.662,100700001.0
2006-11-15 02:49:00,0.662,0.66205,0.66195,0.662,51999999.0
2006-11-15 02:50:00,0.66207,0.66207,0.66195,0.66197,115100001.0
2006-11-15 02:51:00,0.66197,0.662,0.66187,0.66187,142399999.0
2006-11-15 02:52:00,0.66184,0.66193,0.66181,0.66181,113200002.0
2006-11-15 02:53:00,0.66184,0.66196,0.66184,0.66196,21600000.0
2006-11-15 02:54:00,0.66183,0.66183,0.66172,0.66172,39900000.0
2006-11-15 02:55:00,0.66167,0.66171,0.66162,0.66162,99900002.0
2006-11-15 02:56:00,0.66168,0.66178,0.66164,0.66164,95900002.0
2006-11-15 02:57:00,0.66152,0.66154,0.66145,0.66145,80499999.0
2006-11-15 02:58:00,0.66145,0.66159,0.66145,0.6615,65700000.0
2006-11-15 02:59:00,0.66158,0.66171,0.66157,0.66157,121200000.0
2006-11-15 03:00:00,0.6616,0.6618,0.6616,0.66179,48800000.0
2006-11-15 03:01:00,0.66179,0.6618,0.66165,0.66177,125900000.0
2006-11-15 03:02:00,0.66165,0.6618,0.66165,0.6618,60599998.0
2006-11-15 03:03:00,0.66186,0.66189,0.66175,0.66176,91500000.0
2006-11-15 03:04:00,0.66192,0.66211,0.66185,0.66192,99300001.0
2006-11-15 03:05:00,0.66171,0.66186,0.66165,0.66186,138600001.0
2006-11-15 03:06:00,0.66174,0.66188,0.66172,0.66188,135000002.0
2006-11-15 03:07:00,0.66192,0.66195,0.66181,0.66194,66300000.0
2006-11-15 03:08:00,0.6619,0.66195,0.66181,0.66192,137100000.0
2006-11-15 03:09:00,0.66203,0.66209,0.66178,0.66202,145499998.0
2006-11-15 03:10:00,0.662,0.66207,0.662,0.662,99400000.0
2006-11-15 03:11:00,0.66198,0.662,0.66174,0.66174,55500000.0
2006-11-15 03:12:00,0.66179,0.66184,0.66154,0.6617,66900000.0
2006-11-15 03:13:00,0.66185,0.66188,0.66173,0.66175,87599999.0
2006-11-15 03:14:00,0.66168,0.66168,0.66159,0.6616,40600000.0
2006-11-15 03:15:00,0.66159,0.66168,0.66159,0.6616,58900000.0
2006-11-15 03:16:00,0.66175,0.6618,0.6617,0.66175,70900001.0
2006-11-15 03:17:00,0.66166,0.66166,0.66153,0.66153,73400000.0
2006-11-15 03:18:00,0.66115,0.66172,0.66115,0.66157,82800001.0
2006-11-15 03:19:00,0.66147,0.66169,0.66147,0.6615,102400000.0
2006-11-15 03:20:00,0.66152,0.6616,0.66145,0.66152,127499999.0
2006-11-15 03:21:00,0.66151,0.66159,0.66146,0.66146,77399999.0
2006-11-15 03:22:00,0.66141,0.66144,0.66126,0.66126,43700000.0
2006-11-15 03:23:00,0.66136,0.66141,0.66134,0.66138,102400000.0
2006-11-15 03:24:00,0.66138,0.66143,0.66135,0.66143,36300000.0
2006-11-15 03:25:00,0.66143,0.66149,0.66131,0.66149,65999999.0
2006-11-15 03:26:00,0.66152,0.66152,0.66139,0.66139,65700000.0
2006-11-15 03:27:00,0.66132,0.66151,0.6613,0.66151,80300000.0
2006-11-15 03:28:00,0.66142,0.66142,0.6612,0.6612,96600000.0
2006-11-15 03:29:00,0.66121,0.66133,0.66121,0.66133,27100000.0
2006-11-15 03:30:00,0.66131,0.66137,0.66125,0.6613,65700000.0
2006-11-15 03:31:00,0.66138,0.66148,0.66131,0.66148,121200003.0
2006-11-15 03:32:00,0.66142,0.66142,0.66127,0.66127,54700000.0
2006-11-15 03:33:00,0.66127,0.66127,0.66107,0.66107,56400000.0
2006-11-15 03:34:00,0.66105,0.66118,0.66105,0.66117,45400000.0
2006-11-15 03:35:00,0.66131,0.66131,0.6612,0.66131,118899998.0
2006-11-15 03:36:00,0.6612,0.66124,0.6612,0.66121,58900000.0
2006-11-15 03:37:00,0.66128,0.66133,0.66122,0.66126,100800000.0
2006-11-15 03:38:00,0.6613,0.66135,0.6613,0.66135,75700001.0
2006-11-15 03:39:00,0.66132,0.66132,0.66118,0.66121,34000000.0
2006-11-15 03:40:00,0.66117,0.6613,0.66117,0.66126,59600000.0
2006-11-15 03:41:00,0.66135,0.66135,0.66119,0.66133,107799999.0
2006-11-15 03:42:00,0.66121,0.66145,0.66118,0.66145,125099998.0
2006-11-15 03:43:00,0.66128,0.66128,0.66121,0.66121,65100000.0
2006-11-15 03:44:00,0.66126,0.66129,0.66113,0.66113,77299999.0
2006-11-15 03:45:00,0.66128,0.6614,0.66128,0.66137,133400001.0
2006-11-15 03:46:00,0.66125,0.6613,0.66105,0.66123,81800001.0
2006-11-15 03:47:00,0.66114,0.66133,0.66114,0.66128,97100001.0
2006-11-15 03:48:00,0.66125,0.66137,0.66121,0.66129,106100000.0
2006-11-15 03:49:00,0.661,0.66139,0.66096,0.66136,66500000.0
2006-11-15 03:50:00,0.66123,0.66123,0.66116,0.66118,78099999.0
2006-11-15 03:51:00,0.66117,0.66117,0.66101,0.66101,133400000.0
2006-11-15 03:52:00,0.66107,0.6612,0.66089,0.66113,153600006.0
2006-11-15 03:53:00,0.66107,0.66126,0.66107,0.66126,64399999.0
2006-11-15 03:54:00,0.66125,0.66133,0.66123,0.6613,49300000.0
2006-11-15 03:55:00,0.6611,0.66115,0.66105,0.66115,101300000.0
2006-11-15 03:56:00,0.66105,0.66117,0.66105,0.66113,68299999.0
2006-11-15 03:57:00,0.66117,0.66127,0.66102,0.66127,87900000.0
2006-11-15 03:58:00,0.66121,0.66121,0.66105,0.66117,108800000.0
2006-11-15 03:59:00,0.66118,0.66124,0.66117,0.66123,56499999.0
2006-11-15 04:00:00,0.66116,0.66116,0.66106,0.66113,62600000.0
2006-11-15 04:01:00,0.66102,0.66109,0.66099,0.66105,116599999.0
2006-11-15 04:02:00,0.66091,0.66091,0.6606,0.66061,93000001.0
2006-11-15 04:03:00,0.66068,0.66099,0.66068,0.66087,144499998.0
2006-11-15 04:04:00,0.66082,0.66082,0.66067,0.66078,95600000.0
2006-11-15 04:05:00,0.66077,0.6609,0.66076,0.6608,51300000.0
2006-11-15 04:06:00,0.6608,0.6608,0.66066,0.66077,162400001.0
2006-11-15 04:07:00,0.66083,0.66113,0.66078,0.66113,99400000.0
2006-11-15 04:08:00,0.66127,0.66127,0.66097,0.66102,95700000.0
2006-11-15 04:09:00,0.66109,0.6612,0.66109,0.66115,59600000.0
2006-11-15 04:10:00,0.66105,0.66113,0.66099,0.66102,161200000.0
2006-11-15 04:11:00,0.66116,0.66128,0.66116,0.66128,68899998.0
2006-11-15 04:12:00,0.66127,0.66131,0.66122,0.66131,94800000.0
2006-11-15 04:13:00,0.66132,0.66132,0.66119,0.66119,47900000.0
2006-11-15 04:14:00,0.66127,0.66129,0.6611,0.6611,113799998.0
2006-11-15 04:15:00,0.66121,0.66138,0.66121,0.66127,88300000.0
2006-11-15 04:16:00,0.66117,0.66122,0.66115,0.6612,92299999.0
2006-11-15 04:17:00,0.66125,0.66125,0.66115,0.6612,136700000.0
2006-11-15 04:18:00,0.66123,0.66124,0.66118,0.66124,74200000.0
2006-11-15 04:19:00,0.66108,0.66108,0.66102,0.66102,28400000.0
2006-11-15 04:20:00,0.661,0.66122,0.661,0.66115,101700001.0
2006-11-15 04:21:00,0.66115,0.66115,0.66105,0.66105,125899999.0
2006-11-15 04:22:00,0.66105,0.6612,0.66105,0.66105,123999998.0
2006-11-15 04:23:00,0.66116,0.66116,0.66106,0.66112,39499999.0
2006-11-15 04:24:00,0.66112,0.66113,0.66096,0.66096,66199999.0
2006-11-15 04:25:00,0.66105,0.66128,0.66105,0.66116,88599998.0
2006-11-15 04:26:00,0.66122,0.66131,0.66122,0.66125,71800001.0
2006-11-15 04:27:00,0.66133,0.66133,0.66119,0.66122,52600000.0
2006-11-15 04:28:00,0.66133,0.66134,0.66119,0.66134,91699998.0
2006-11-15 04:29:00,0.66133,0.66133,0.66129,0.66129,25900001.0
2006-11-15 04:30:00,0.66121,0.66131,0.66119,0.66128,113100000.0
2006-11-15 04:31:00,0.66125,0.66138,0.66123,0.66129,99700002.0
2006-11-15 04:32:00,0.66117,0.66127,0.66116,0.66118,101800002.0
2006-11-15 04:33:00,0.66133,0.66137,0.66126,0.66137,118400000.0
2006-11-15 04:34:00,0.66135,0.66146,0.66135,0.66139,128799999.0
2006-11-15 04:35:00,0.66136,0.66149,0.66128,0.66143,97400000.0
2006-11-15 04:36:00,0.6614,0.66151,0.66136,0.66151,75599998.0
2006-11-15 04:37:00,0.66147,0.66165,0.66147,0.66157,77200000.0
2006-11-15 04:38:00,0.66168,0.66182,0.66162,0.66182,110000001.0
2006-11-15 04:39:00,0.66183,0.66186,0.66177,0.66184,71100000.0
2006-11-15 04:40:00,0.6618,0.6618,0.66153,0.66153,103200001.0
2006-11-15 04:41:00,0.66142,0.66154,0.66142,0.66154,78199998.0
2006-11-15 04:42:00,0.6616,0.6616,0.6615,0.66158,78000000.0
2006-11-15 04:43:00,0.66152,0.66165,0.66152,0.66165,49899999.0
2006-11-15 04:44:00,0.66159,0.66178,0.66159,0.66162,103299999.0
2006-11-15 04:45:00,0.66164,0.66165,0.66156,0.66164,78800001.0
2006-11-15 04:46:00,0.66159,0.66171,0.66149,0.66149,123100001.0
2006-11-15 04:47:00,0.66153,0.66163,0.66153,0.66153,126400000.0
2006-11-15 04:48:00,0.66152,0.66159,0.66147,0.66155,97900000.0
2006-11-15 04:49:00,0.66141,0.6615,0.66124,0.6613,77200001.0
2006-11-15 04:50:00,0.66157,0.66157,0.6615,0.66155,64299999.0
2006-11-15 04:51:00,0.66146,0.66146,0.66119,0.66119,90199997.0
2006-11-15 04:52:00,0.66125,0.6614,0.66124,0.6614,84300000.0
2006-11-15 04:53:00,0.66125,0.66135,0.66125,0.66135,21500000.0
2006-11-15 04:54:00,0.6613,0.66135,0.66125,0.66135,74800001.0
2006-11-15 04:55:00,0.66131,0.66131,0.66106,0.66106,52000000.0
2006-11-15 04:56:00,0.66099,0.66129,0.66099,0.66129,140300001.0
2006-11-15 04:57:00,0.66133,0.66133,0.66102,0.66121,94500002.0
2006-11-15 04:58:00,0.66115,0.66125,0.66115,0.66115,135099999.0
2006-11-15 04:59:00,0.66125,0.66135,0.66115,0.66125,93000000.0
2006-11-15 05:00:00,0.66125,0.66125,0.66115,0.6612,50300000.0
2006-11-15 05:01:00,0.66115,0.66125,0.66101,0.66117,61900000.0
2006-11-15 05:02:00,0.66139,0.66141,0.6611,0.6611,133700002.0
2006-11-15 05:03:00,0.66121,0.6613,0.6611,0.6611,79900000.0
2006-11-15 05:04:00,0.66114,0.66115,0.66093,0.66102,135700000.0
2006-11-15 05:05:00,0.66103,0.66114,0.66101,0.66104,94800000.0
2006-11-15 05:06:00,0.66113,0.66113,0.66098,0.66102,68100000.0
2006-11-15 05:07:00,0.66102,0.6611,0.66097,0.66108,72700000.0
2006-11-15 05:08:00,0.66112,0.66114,0.661,0.66102,91700000.0
2006-11-15 05:09:00,0.66095,0.66126,0.66095,0.66126,88000000.0
2006-11-15 05:10:00,0.66103,0.66107,0.66103,0.66107,7200000.0
2006-11-15 05:11:00,0.66109,0.66114,0.66101,0.66108,114200001.0
2006-11-15 05:12:00,0.66101,0.66114,0.66101,0.66107,29500000.0
2006-11-15 05:13:00,0.66125,0.66134,0.66098,0.6611,84500001.0
2006-11-15 05:14:00,0.6611,0.66115,0.66105,0.66115,104100000.0
2006-11-15 05:15:00,0.66137,0.66137,0.66095,0.66095,119400000.0
2006-11-15 05:16:00,0.66102,0.66115,0.66101,0.66103,100400000.0
2006-11-15 05:17:00,0.66119,0.66132,0.66109,0.66128,110899999.0
2006-11-15 05:18:00,0.66105,0.66105,0.66085,0.66095,87700001.0
2006-11-15 05:19:00,0.66116,0.6614,0.66105,0.6614,70299999.0
2006-11-15 05:20:00,0.66102,0.6611,0.66091,0.66099,115500000.0
2006-11-15 05:21:00,0.66105,0.66105,0.66088,0.66105,32700000.0
2006-11-15 05:22:00,0.66103,0.6611,0.661,0.6611,33000000.0
2006-11-15 05:23:00,0.66096,0.66096,0.66079,0.66089,108100001.0
2006-11-15 05:24:00,0.66108,0.66115,0.66094,0.66095,116899999.0
2006-11-15 05:25:00,0.66081,0.66117,0.66081,0.66117,96100000.0
2006-11-15 05:26:00,0.6612,0.66123,0.66115,0.66123,74100000.0
2006-11-15 05:27:00,0.66123,0.66123,0.66105,0.6612,57400000.0
2006-11-15 05:28:00,0.66123,0.66123,0.66109,0.66117,53199999.0
2006-11-15 05:29:00,0.6611,0.66125,0.66105,0.66125,111700000.0
2006-11-15 05:30:00,0.66115,0.66115,0.6611,0.6611,61399999.0
2006-11-15 05:31:00,0.66109,0.66113,0.66099,0.66113,82900002.0
2006-11-15 05:32:00,0.66105,0.66105,0.6609,0.66097,65400000.0
2006-11-15 05:33:00,0.66109,0.66113,0.66105,0.66105,87999999.0
2006-11-15 05:34:00,0.66111,0.66115,0.66107,0.66107,57300000.0
2006-11-15 05:35:00,0.66094,0.66121,0.6609,0.66097,88600000.0
2006-11-15 05:36:00,0.66111,0.66115,0.66089,0.66115,71600000.0
2006-11-15 05:37:00,0.6612,0.6612,0.66115,0.66115,83099998.0
2006-11-15 05:38:00,0.66115,0.66119,0.6611,0.66117,55200000.0
2006-11-15 05:39:00,0.66097,0.661,0.66097,0.661,56900000.0
2006-11-15 05:40:00,0.66108,0.66119,0.66099,0.6611,116700002.0
2006-11-15 05:41:00,0.66111,0.66116,0.66103,0.66103,55599999.0
2006-11-15 05:42:00,0.66104,0.66108,0.66085,0.66085,103599999.0
2006-11-15 05:43:00,0.6609,0.66102,0.66087,0.66102,49300000.0
2006-11-15 05:44:00,0.66115,0.66115,0.66099,0.66103,63500000.0
2006-11-15 05:45:00,0.66098,0.661,0.66085,0.661,55900001.0
2006-11-15 05:46:00,0.661,0.66105,0.661,0.661,68299999.0
2006-11-15 05:47:00,0.66108,0.66115,0.66098,0.66098,79000000.0
2006-11-15 05:48:00,0.66109,0.66109,0.661,0.66103,69299999.0
2006-11-15 05:49:00,0.66105,0.66105,0.66095,0.66105,61199999.0
2006-11-15 05:50:00,0.66097,0.66107,0.66085,0.66085,106200001.0
2006-11-15 05:51:00,0.66129,0.66129,0.6611,0.66112,125899999.0
2006-11-15 05:52:00,0.66097,0.66102,0.6609,0.66098,91799998.0
2006-11-15 05:53:00,0.66101,0.66114,0.66101,0.66107,16600000.0
2006-11-15 05:54:00,0.66108,0.66122,0.66106,0.66106,30900000.0
2006-11-15 05:55:00,0.66104,0.66105,0.66084,0.66093,100400002.0
2006-11-15 05:56:00,0.66092,0.66098,0.66088,0.66098,69000000.0
2006-11-15 05:57:00,0.66094,0.66107,0.66084,0.66084,64400000.0
2006-11-15 05:58:00,0.66101,0.66109,0.66101,0.66109,23200000.0
2006-11-15 05:59:00,0.66135,0.66135,0.6612,0.66125,40600000.0
2006-11-15 06:00:00,0.66112,0.6612,0.66097,0.66119,88600000.0
2006-11-15 06:01:00,0.66125,0.66125,0.6611,0.6612,109699999.0
2006-11-15 06:02:00,0.66119,0.66122,0.66107,0.66116,65500000.0
2006-11-15 06:03:00,0.66116,0.66118,0.66116,0.66118,14200000.0
2006-11-15 06:04:00,0.66119,0.66119,0.66098,0.66098,66500000.0
2006-11-15 06:05:00,0.66105,0.66105,0.661,0.66105,131499998.0
2006-11-15 06:06:00,0.66105,0.66117,0.66103,0.66117,83300001.0
2006-11-15 06:07:00,0.66123,0.66125,0.66115,0.66117,122299998.0
2006-11-15 06:08:00,0.6612,0.6613,0.6612,0.66125,86599999.0
2006-11-15 06:09:00,0.66127,0.66133,0.66115,0.66133,76100001.0
2006-11-15 06:10:00,0.66133,0.66144,0.66123,0.66132,79100001.0
2006-11-15 06:11:00,0.66123,0.66129,0.66123,0.66129,20700000.0
2006-11-15 06:12:00,0.66128,0.6613,0.66123,0.66126,99199999.0
2006-11-15 06:13:00,0.66117,0.66119,0.66111,0.66111,51000000.0
2006-11-15 06:14:00,0.66113,0.66121,0.66113,0.66118,35200000.0
2006-11-15 06:15:00,0.66131,0.66135,0.66122,0.66122,72700000.0
2006-11-15 06:16:00,0.6612,0.6612,0.661,0.66117,63100000.0
2006-11-15 06:17:00,0.66127,0.6613,0.66112,0.66114,73100001.0
2006-11-15 06:18:00,0.66102,0.66121,0.66102,0.66113,166900002.0
2006-11-15 06:19:00,0.66113,0.66114,0.66113,0.66114,53200001.0
2006-11-15 06:20:00,0.66105,0.66122,0.66105,0.66122,84899999.0
2006-11-15 06:21:00,0.66128,0.66128,0.66119,0.66122,63699998.0
2006-11-15 06:22:00,0.66115,0.66115,0.66113,0.66113,47500000.0
2006-11-15 06:23:00,0.66112,0.66112,0.66085,0.66101,41300000.0
2006-11-15 06:24:00,0.6611,0.66122,0.6611,0.66118,90899999.0
2006-11-15 06:25:00,0.66123,0.66133,0.66123,0.66124,104400000.0
2006-11-15 06:26:00,0.66125,0.66131,0.66122,0.66122,31900000.0
2006-11-15 06:27:00,0.66122,0.66138,0.66122,0.66128,114300000.0
2006-11-15 06:28:00,0.6613,0.66135,0.66125,0.66133,95599999.0
2006-11-15 06:29:00,0.6613,0.66132,0.66126,0.66128,37200000.0
2006-11-15 06:30:00,0.66123,0.66135,0.66123,0.66123,38300001.0
2006-11-15 06:31:00,0.66125,0.66127,0.66115,0.66121,78100000.0
2006-11-15 06:32:00,0.66122,0.66125,0.66115,0.66123,127400003.0
2006-11-15 06:33:00,0.66103,0.66134,0.66103,0.66134,88300003.0
2006-11-15 06:34:00,0.66126,0.66127,0.66121,0.66121,61500001.0
2006-11-15 06:35:00,0.66126,0.66129,0.66116,0.66118,72000000.0
2006-11-15 06:36:00,0.661,0.66115,0.661,0.66115,93900000.0
2006-11-15 06:37:00,0.6611,0.66123,0.6611,0.66123,46899999.0
2006-11-15 06:38:00,0.66118,0.66119,0.66112,0.66118,77400002.0
2006-11-15 06:39:00,0.66123,0.66126,0.66113,0.66122,39700000.0
2006-11-15 06:40:00,0.66117,0.66125,0.66117,0.6612,27100000.0
2006-11-15 06:41:00,0.66117,0.66121,0.66109,0.66118,37900000.0
2006-11-15 06:42:00,0.66107,0.66129,0.66107,0.66124,108000000.0
2006-11-15 06:43:00,0.66115,0.66123,0.66112,0.66123,148500002.0
2006-11-15 06:44:00,0.6612,0.66128,0.66114,0.66122,143800001.0
2006-11-15 06:45:00,0.66115,0.66123,0.66115,0.66123,62599999.0
2006-11-15 06:46:00,0.66124,0.66124,0.66113,0.6612,116599999.0
2006-11-15 06:47:00,0.66101,0.66126,0.66101,0.66104,150500000.0
2006-11-15 06:48:00,0.66115,0.66122,0.6611,0.66122,96600000.0
2006-11-15 06:49:00,0.66115,0.66115,0.66115,0.66115,15200000.0
2006-11-15 06:50:00,0.66113,0.66113,0.66103,0.66105,67400000.0
2006-11-15 06:51:00,0.6612,0.6612,0.6611,0.6611,64400000.0
2006-11-15 06:52:00,0.66109,0.66111,0.66102,0.66108,126500000.0
2006-11-15 06:53:00,0.66099,0.66112,0.6609,0.66107,97900000.0
2006-11-15 06:54:00,0.66109,0.66109,0.66103,0.66103,50100001.0
2006-11-15 06:55:00,0.66115,0.66122,0.66111,0.66111,59500000.0
2006-11-15 06:56:00,0.66108,0.66111,0.66102,0.66109,73800000.0
2006-11-15 06:57:00,0.66108,0.6612,0.66092,0.6612,96100001.0
2006-11-15 06:58:00,0.66105,0.6612,0.66105,0.66115,87300000.0
2006-11-15 06:59:00,0.66098,0.66121,0.66098,0.66121,80399999.0
2006-11-15 07:00:00,0.66111,0.66116,0.66111,0.66116,29800000.0
2006-11-15 07:01:00,0.66118,0.66125,0.66107,0.66112,91300001.0
2006-11-15 07:02:00,0.66121,0.66121,0.66109,0.66111,122400001.0
2006-11-15 07:03:00,0.66117,0.66125,0.66116,0.66125,43800000.0
2006-11-15 07:04:00,0.66128,0.66131,0.6612,0.66127,93499998.0
2006-11-15 07:05:00,0.66122,0.6613,0.66107,0.6613,70399999.0
2006-11-15 07:06:00,0.66133,0.66133,0.66116,0.6612,76399999.0
2006-11-15 07:07:00,0.66128,0.66131,0.6612,0.66124,93899997.0
2006-11-15 07:08:00,0.66128,0.66133,0.66105,0.66129,77300000.0
2006-11-15 07:09:00,0.66125,0.66136,0.66119,0.66119,84200001.0
2006-11-15 07:10:00,0.66117,0.66118,0.66115,0.66118,57300001.0
2006-11-15 07:11:00,0.66095,0.66123,0.66095,0.66123,40700000.0
2006-11-15 07:12:00,0.66123,0.66136,0.66123,0.6613,67300000.0
2006-11-15 07:13:00,0.66131,0.66131,0.66116,0.66118,82700001.0
2006-11-15 07:14:00,0.66123,0.66132,0.66121,0.66132,71899999.0
2006-11-15 07:15:00,0.66125,0.6613,0.66115,0.6612,35200000.0
2006-11-15 07:16:00,0.66123,0.66125,0.6612,0.6612,48500000.0
2006-11-15 07:17:00,0.66113,0.66117,0.66113,0.66117,39900001.0
2006-11-15 07:18:00,0.66121,0.66133,0.66116,0.66133,168999999.0
2006-11-15 07:19:00,0.66128,0.66128,0.66112,0.66112,23000000.0
2006-11-15 07:20:00,0.66115,0.66118,0.66111,0.66118,38600000.0
2006-11-15 07:21:00,0.66099,0.66126,0.66099,0.66125,68000001.0
2006-11-15 07:22:00,0.66128,0.66136,0.66123,0.66133,56200000.0
2006-11-15 07:23:00,0.66124,0.66124,0.66104,0.66115,62200000.0
2006-11-15 07:24:00,0.66102,0.66102,0.66084,0.66094,87800000.0
2006-11-15 07:25:00,0.66107,0.66122,0.66107,0.66117,77099999.0
2006-11-15 07:26:00,0.6611,0.66115,0.6611,0.66115,57500000.0
2006-11-15 07:27:00,0.66118,0.66124,0.66115,0.66124,66400000.0
2006-11-15 07:28:00,0.66111,0.66121,0.66105,0.66105,86799999.0
2006-11-15 07:29:00,0.66108,0.66121,0.66098,0.66109,121899999.0
2006-11-15 07:30:00,0.66102,0.66103,0.66091,0.66099,87699998.0
2006-11-15 07:31:00,0.6609,0.66102,0.6609,0.66102,63200000.0
2006-11-15 07:32:00,0.66107,0.66117,0.66095,0.66104,111600001.0
2006-11-15 07:33:00,0.66095,0.66105,0.6609,0.66105,72400000.0
2006-11-15 07:34:00,0.66078,0.66115,0.66078,0.66099,136000001.0
2006-11-15 07:35:00,0.66092,0.66109,0.66092,0.66102,33300000.0
2006-11-15 07:36:00,0.6611,0.66115,0.6611,0.66115,102100001.0
2006-11-15 07:37:00,0.66115,0.66115,0.66105,0.6611,122200000.0
2006-11-15 07:38:00,0.66114,0.66114,0.66098,0.66112,106700000.0
2006-11-15 07:39:00,0.66107,0.66107,0.66099,0.66099,81600000.0
2006-11-15 07:40:00,0.66093,0.66121,0.66093,0.66121,147000000.0
2006-11-15 07:41:00,0.66121,0.66121,0.66109,0.66118,12000000.0
2006-11-15 07:42:00,0.66117,0.6612,0.66103,0.66103,52999999.0
2006-11-15 07:43:00,0.66125,0.66125,0.66105,0.66105,112299999.0
2006-11-15 07:44:00,0.66118,0.66118,0.6611,0.66112,57400000.0
2006-11-15 07:45:00,0.66108,0.66111,0.66094,0.66094,110500000.0
2006-11-15 07:46:00,0.66103,0.66116,0.66103,0.66109,116500000.0
2006-11-15 07:47:00,0.66116,0.66119,0.66108,0.66118,40300000.0
2006-11-15 07:48:00,0.66119,0.66119,0.66097,0.66115,54000000.0
2006-11-15 07:49:00,0.66112,0.66123,0.66112,0.66123,99700000.0
2006-11-15 07:50:00,0.66118,0.66119,0.66098,0.66107,67200000.0
2006-11-15 07:51:00,0.66088,0.66117,0.66085,0.66099,158199999.0
2006-11-15 07:52:00,0.66116,0.66116,0.66106,0.66106,57000001.0
2006-11-15 07:53:00,0.66106,0.66111,0.66099,0.66099,42900000.0
2006-11-15 07:54:00,0.66098,0.66122,0.66098,0.66109,100799999.0
2006-11-15 07:55:00,0.66114,0.66119,0.66114,0.66117,60599998.0
2006-11-15 07:56:00,0.66122,0.66128,0.66121,0.66121,31300000.0
2006-11-15 07:57:00,0.66132,0.6614,0.66118,0.66119,128699997.0
2006-11-15 07:58:00,0.66142,0.66142,0.66106,0.66122,67200000.0
2006-11-15 07:59:00,0.66123,0.66124,0.66116,0.66124,58300001.0
2006-11-15 08:00:00,0.6611,0.66135,0.6611,0.66122,121399998.0
2006-11-15 08:01:00,0.66121,0.66121,0.66105,0.66111,79400001.0
2006-11-15 08:02:00,0.66113,0.66123,0.66103,0.66113,92700000.0
2006-11-15 08:03:00,0.66113,0.66113,0.66105,0.66107,70199999.0
2006-11-15 08:04:00,0.66108,0.66109,0.66105,0.66109,34800000.0
2006-11-15 08:05:00,0.66113,0.66115,0.66095,0.66095,83200002.0
2006-11-15 08:06:00,0.66095,0.66111,0.66095,0.6611,89300000.0
2006-11-15 08:07:00,0.66105,0.6612,0.66105,0.66115,65900000.0
2006-11-15 08:08:00,0.66111,0.66111,0.66099,0.66107,84799999.0
2006-11-15 08:09:00,0.66103,0.66121,0.66099,0.66099,50300000.0
2006-11-15 08:10:00,0.66108,0.66123,0.66108,0.66112,123400000.0
2006-11-15 08:11:00,0.66115,0.66125,0.66105,0.66112,75599999.0
2006-11-15 08:12:00,0.66103,0.66116,0.66103,0.6611,38700000.0
2006-11-15 08:13:00,0.66103,0.66111,0.66103,0.66111,36600000.0
2006-11-15 08:14:00,0.66093,0.66093,0.66082,0.66082,13500000.0
2006-11-15 08:15:00,0.66086,0.66108,0.66076,0.66076,126299999.0
2006-11-15 08:16:00,0.66081,0.66102,0.66081,0.66102,71899999.0
2006-11-15 08:17:00,0.661,0.661,0.66085,0.66088,32600000.0
2006-11-15 08:18:00,0.66083,0.66099,0.66083,0.66095,52400000.0
2006-11-15 08:19:00,0.66105,0.66105,0.66095,0.66097,95300001.0
2006-11-15 08:20:00,0.66103,0.66103,0.66087,0.6609,111700001.0
2006-11-15 08:21:00,0.66076,0.6608,0.66059,0.66068,94800001.0
2006-11-15 08:22:00,0.66055,0.66055,0.66019,0.66019,46400000.0
2006-11-15 08:23:00,0.66023,0.66023,0.66016,0.66016,56600000.0
2006-11-15 08:24:00,0.66031,0.66042,0.66031,0.66042,61199999.0
2006-11-15 08:25:00,0.66039,0.66053,0.66029,0.6603,117799999.0
2006-11-15 08:26:00,0.66043,0.66049,0.66037,0.66045,99899999.0
2006-11-15 08:27:00,0.6603,0.6603,0.66024,0.66024,15500000.0
2006-11-15 08:28:00,0.66021,0.66029,0.66017,0.66021,99499999.0
2006-11-15 08:29:00,0.66022,0.6604,0.66019,0.66036,65100001.0
2006-11-15 08:30:00,0.66036,0.66047,0.66035,0.66035,77999999.0
2006-11-15 08:31:00,0.66038,0.66041,0.66031,0.66035,54899999.0
2006-11-15 08:32:00,0.6604,0.6604,0.66026,0.66026,89999999.0
2006-11-15 08:33:00,0.66021,0.66036,0.66015,0.66025,73300001.0
2006-11-15 08:34:00,0.66019,0.66019,0.65993,0.66008,53500001.0
2006-11-15 08:35:00,0.66015,0.66017,0.66001,0.66001,76799999.0
2006-11-15 08:36:00,0.66001,0.66024,0.66001,0.66001,39500000.0
2006-11-15 08:37:00,0.66008,0.66024,0.66008,0.6602,98400000.0
2006-11-15 08:38:00,0.66021,0.66029,0.66008,0.66008,96300000.0
2006-11-15 08:39:00,0.66014,0.66014,0.65986,0.65986,120800001.0
2006-11-15 08:40:00,0.6597,0.65984,0.65961,0.65968,123499997.0
2006-11-15 08:41:00,0.6596,0.6596,0.65917,0.65917,55700002.0
2006-11-15 08:42:00,0.65935,0.65965,0.65935,0.65949,114500002.0
2006-11-15 08:43:00,0.6595,0.65986,0.6595,0.65968,82800001.0
2006-11-15 08:44:00,0.65978,0.65983,0.65969,0.65969,40399999.0
2006-11-15 08:45:00,0.65973,0.65975,0.6597,0.6597,37500000.0
2006-11-15 08:46:00,0.65987,0.65989,0.65977,0.65977,92899999.0
2006-11-15 08:47:00,0.65979,0.65985,0.65974,0.65978,76300000.0
2006-11-15 08:48:00,0.65972,0.65982,0.65972,0.65975,70099999.0
2006-11-15 08:49:00,0.65961,0.65961,0.65947,0.65947,8800000.0
2006-11-15 08:50:00,0.65941,0.65961,0.6594,0.65961,103900001.0
2006-11-15 08:51:00,0.6595,0.65957,0.65945,0.65948,41800000.0
2006-11-15 08:52:00,0.65959,0.6596,0.65952,0.65958,73400000.0
2006-11-15 08:53:00,0.65963,0.6597,0.65949,0.65949,62500000.0
2006-11-15 08:54:00,0.65951,0.65952,0.65922,0.65928,97099999.0
2006-11-15 08:55:00,0.6593,0.65938,0.65919,0.65936,90800001.0
2006-11-15 08:56:00,0.65924,0.65927,0.65895,0.65905,68999998.0
2006-11-15 08:57:00,0.65931,0.65931,0.65918,0.6593,76700001.0
2006-11-15 08:58:00,0.6593,0.65933,0.65922,0.65922,112100000.0
2006-11-15 08:59:00,0.65927,0.65927,0.65884,0.65887,120400001.0
2006-11-15 09:00:00,0.65889,0.65894,0.65874,0.65894,111500002.0
2006-11-15 09:01:00,0.65886,0.65904,0.65882,0.659,122800000.0
2006-11-15 09:02:00,0.65907,0.65907,0.6589,0.659,162300000.0
2006-11-15 09:03:00,0.6589,0.65901,0.65868,0.65901,109300000.0
2006-11-15 09:04:00,0.65908,0.65908,0.65886,0.65908,129199998.0
2006-11-15 09:05:00,0.65921,0.65941,0.65921,0.65937,80200000.0
2006-11-15 09:06:00,0.65922,0.65938,0.65918,0.65938,61399999.0
2006-11-15 09:07:00,0.65936,0.65945,0.6593,0.6593,103800000.0
2006-11-15 09:08:00,0.6594,0.65949,0.65935,0.65944,59899998.0
2006-11-15 09:09:00,0.65939,0.65951,0.65936,0.65936,121300001.0
2006-11-15 09:10:00,0.65935,0.6596,0.65926,0.6596,90600000.0
2006-11-15 09:11:00,0.65977,0.65981,0.65974,0.65981,42899999.0
2006-11-15 09:12:00,0.65984,0.65998,0.65984,0.65992,82500001.0
2006-11-15 09:13:00,0.6598,0.6598,0.65949,0.65953,100799999.0
2006-11-15 09:14:00,0.65946,0.65949,0.6594,0.65941,53400000.0
2006-11-15 09:15:00,0.65939,0.65953,0.65939,0.6594,126699999.0
2006-11-15 09:16:00,0.65947,0.65963,0.65947,0.65963,117099999.0
2006-11-15 09:17:00,0.65955,0.65956,0.65945,0.65948,86999999.0
2006-11-15 09:18:00,0.6596,0.65967,0.65958,0.65961,104499998.0
2006-11-15 09:19:00,0.65957,0.6598,0.65957,0.6597,84699999.0
2006-11-15 09:20:00,0.65969,0.65972,0.6595,0.65965,118000001.0
2006-11-15 09:21:00,0.65962,0.65962,0.6594,0.6594,51000000.0
2006-11-15 09:22:00,0.65948,0.65957,0.65948,0.65957,16800000.0
2006-11-15 09:23:00,0.65942,0.65963,0.65942,0.65962,155600000.0
2006-11-15 09:24:00,0.65938,0.65961,0.65938,0.65958,92799999.0
2006-11-15 09:25:00,0.65965,0.65975,0.65961,0.65965,57400000.0
2006-11-15 09:26:00,0.65966,0.65972,0.65957,0.65968,64600000.0
2006-11-15 09:27:00,0.65983,0.65997,0.65977,0.65982,129300000.0
2006-11-15 09:28:00,0.65984,0.65993,0.65984,0.65985,61900000.0
2006-11-15 09:29:00,0.65994,0.66013,0.6599,0.66013,34900000.0
2006-11-15 09:30:00,0.66016,0.66022,0.66007,0.66021,77300000.0
2006-11-15 09:31:00,0.66023,0.66036,0.66022,0.66033,65400000.0
2006-11-15 09:32:00,0.66029,0.66039,0.66029,0.66032,76200002.0
2006-11-15 09:33:00,0.66021,0.66041,0.66008,0.66012,90299999.0
2006-11-15 09:34:00,0.66033,0.66035,0.66021,0.66021,37300000.0
2006-11-15 09:35:00,0.66015,0.6602,0.66005,0.6602,157000001.0
2006-11-15 09:36:00,0.66008,0.66009,0.65994,0.66005,84100000.0
2006-11-15 09:37:00,0.66018,0.66023,0.66011,0.66014,67200000.0
2006-11-15 09:38:00,0.66025,0.66039,0.66022,0.66026,131400000.0
2006-11-15 09:39:00,0.6604,0.6604,0.66035,0.66035,49400000.0
2006-11-15 09:40:00,0.66028,0.66035,0.66016,0.66016,39900000.0
2006-11-15 09:41:00,0.66015,0.66028,0.66006,0.66017,86100000.0
2006-11-15 09:42:00,0.66014,0.66036,0.66014,0.6602,57400001.0
2006-11-15 09:43:00,0.66025,0.66034,0.66014,0.66028,63299999.0
2006-11-15 09:44:00,0.6602,0.66025,0.6602,0.6602,40800000.0
2006-11-15 09:45:00,0.66012,0.66028,0.66012,0.66028,35000000.0
2006-11-15 09:46:00,0.66013,0.66023,0.66006,0.66017,60499998.0
2006-11-15 09:47:00,0.66016,0.66023,0.66008,0.66023,66999999.0
2006-11-15 09:48:00,0.66015,0.66025,0.66015,0.6602,82299999.0
2006-11-15 09:49:00,0.66023,0.66034,0.66023,0.66033,77800000.0
2006-11-15 09:50:00,0.66028,0.66028,0.66012,0.66018,43200000.0
2006-11-15 09:51:00,0.66021,0.66028,0.66021,0.66028,65399998.0
2006-11-15 09:52:00,0.6602,0.66036,0.66015,0.66033,104900000.0
2006-11-15 09:53:00,0.66038,0.66038,0.66037,0.66037,25600000.0
2006-11-15 09:54:00,0.66029,0.66038,0.66017,0.66038,112900001.0
2006-11-15 09:55:00,0.66033,0.66065,0.66033,0.66049,129600000.0
2006-11-15 09:56:00,0.66056,0.66061,0.66051,0.66061,122000000.0
2006-11-15 09:57:00,0.6606,0.66079,0.6606,0.66079,85900000.0
2006-11-15 09:58:00,0.6607,0.6607,0.66011,0.66021,122700001.0
2006-11-15 09:59:00,0.66033,0.66047,0.66033,0.66047,69400000.0
2006-11-15 10:00:00,0.66043,0.66047,0.66033,0.66047,38200000.0
2006-11-15 10:01:00,0.66046,0.66055,0.66039,0.66045,109300001.0
2006-11-15 10:02:00,0.6605,0.66077,0.6605,0.66077,132700003.0
2006-11-15 10:03:00,0.66078,0.66078,0.66063,0.66073,85700001.0
2006-11-15 10:04:00,0.66072,0.66073,0.66057,0.66057,59099998.0
2006-11-15 10:05:00,0.6606,0.66071,0.66037,0.66061,130500000.0
2006-11-15 10:06:00,0.66077,0.66077,0.66054,0.66075,111799999.0
2006-11-15 10:07:00,0.66074,0.66074,0.66063,0.66064,88400000.0
2006-11-15 10:08:00,0.66064,0.66083,0.66058,0.66082,155900002.0
2006-11-15 10:09:00,0.66067,0.66091,0.66067,0.66087,72300000.0
2006-11-15 10:10:00,0.6608,0.66085,0.6608,0.66085,72500000.0
2006-11-15 10:11:00,0.66081,0.66081,0.66074,0.66074,24700000.0
2006-11-15 10:12:00,0.66071,0.66084,0.66071,0.66084,21500001.0
2006-11-15 10:13:00,0.6609,0.66111,0.6609,0.66108,57299999.0
2006-11-15 10:14:00,0.66102,0.66102,0.6607,0.6607,80200000.0
2006-11-15 10:15:00,0.66098,0.66106,0.66081,0.66081,89500000.0
2006-11-15 10:16:00,0.66093,0.66106,0.66088,0.66105,123600000.0
2006-11-15 10:17:00,0.66118,0.66119,0.66115,0.66119,71000000.0
2006-11-15 10:18:00,0.66125,0.66139,0.66123,0.66123,121400000.0
2006-11-15 10:19:00,0.66119,0.66137,0.66119,0.66131,49499999.0
2006-11-15 10:20:00,0.66128,0.66134,0.66109,0.66134,129699999.0
2006-11-15 10:21:00,0.66137,0.66139,0.66129,0.66136,103200001.0
2006-11-15 10:22:00,0.66136,0.66138,0.66127,0.66128,68200000.0
2006-11-15 10:23:00,0.6614,0.6614,0.66125,0.66127,115300000.0
2006-11-15 10:24:00,0.66127,0.66145,0.66127,0.66145,81200000.0
2006-11-15 10:25:00,0.66142,0.66142,0.66134,0.6614,70900002.0
2006-11-15 10:26:00,0.66131,0.66141,0.66131,0.66132,86000000.0
2006-11-15 10:27:00,0.66127,0.66133,0.66121,0.66133,88399999.0
2006-11-15 10:28:00,0.66128,0.66128,0.66098,0.66098,47300000.0
2006-11-15 10:29:00,0.6611,0.66118,0.66108,0.66112,87999999.0
2006-11-15 10:30:00,0.66113,0.66126,0.661,0.66126,69800000.0
2006-11-15 10:31:00,0.66122,0.66131,0.66117,0.6613,93599999.0
2006-11-15 10:32:00,0.66125,0.66125,0.66123,0.66123,62900000.0
2006-11-15 10:33:00,0.66119,0.66128,0.66115,0.66127,98000000.0
2006-11-15 10:34:00,0.66125,0.6613,0.66125,0.6613,68400000.0
2006-11-15 10:35:00,0.6613,0.66132,0.66065,0.661,130799999.0
2006-11-15 10:36:00,0.66112,0.66123,0.66112,0.66119,129099999.0
2006-11-15 10:37:00,0.66114,0.66132,0.66114,0.66132,115199998.0
2006-11-15 10:38:00,0.66127,0.66127,0.66115,0.6612,52599999.0
2006-11-15 10:39:00,0.66124,0.66153,0.66124,0.66125,93299999.0
2006-11-15 10:40:00,0.66133,0.66138,0.66123,0.66138,68600000.0
2006-11-15 10:41:00,0.66124,0.66124,0.66106,0.66106,110699999.0
2006-11-15 10:42:00,0.66123,0.66141,0.66122,0.66141,35800000.0
2006-11-15 10:43:00,0.66132,0.66138,0.66129,0.66135,65700000.0
2006-11-15 10:44:00,0.6614,0.66144,0.66135,0.66144,73300002.0
2006-11-15 10:45:00,0.6615,0.66155,0.6614,0.66155,100600000.0
2006-11-15 10:46:00,0.66138,0.66151,0.66138,0.6615,106700000.0
2006-11-15 10:47:00,0.66134,0.66151,0.6613,0.66151,105400001.0
2006-11-15 10:48:00,0.66146,0.66152,0.66137,0.66152,64600000.0
2006-11-15 10:49:00,0.66156,0.66156,0.66145,0.66148,56600000.0
2006-11-15 10:50:00,0.66156,0.66156,0.66142,0.66143,77000000.0
2006-11-15 10:51:00,0.66141,0.66143,0.66115,0.66136,98299999.0
2006-11-15 10:52:00,0.66129,0.66143,0.66128,0.66139,94000001.0
2006-11-15 10:53:00,0.6614,0.66152,0.6614,0.66151,76900001.0
2006-11-15 10:54:00,0.66127,0.66136,0.66119,0.6613,112600001.0
2006-11-15 10:55:00,0.66145,0.6615,0.66136,0.66148,201200000.0
2006-11-15 10:56:00,0.66149,0.66154,0.66145,0.66145,58300000.0
2006-11-15 10:57:00,0.66142,0.66143,0.66136,0.66138,79600000.0
2006-11-15 10:58:00,0.66137,0.66137,0.66122,0.66125,91500001.0
2006-11-15 10:59:00,0.6612,0.66125,0.66113,0.66123,98999998.0
2006-11-15 11:00:00,0.66112,0.66129,0.66088,0.66105,109199999.0
2006-11-15 11:01:00,0.66096,0.6613,0.66088,0.6613,144400000.0
2006-11-15 11:02:00,0.66121,0.6613,0.66104,0.66105,94899999.0
2006-11-15 11:03:00,0.66115,0.66131,0.66109,0.66118,112899997.0
2006-11-15 11:04:00,0.66116,0.66117,0.66096,0.66096,89500000.0
2006-11-15 11:05:00,0.66108,0.6611,0.66094,0.66105,106800000.0
2006-11-15 11:06:00,0.66096,0.66104,0.66095,0.66102,46700000.0
2006-11-15 11:07:00,0.66104,0.66113,0.66094,0.66113,94600000.0
2006-11-15 11:08:00,0.66096,0.66105,0.66086,0.66102,162299999.0
2006-11-15 11:09:00,0.66093,0.66093,0.66074,0.66088,79299998.0
2006-11-15 11:10:00,0.66085,0.66095,0.6607,0.6609,88800002.0
2006-11-15 11:11:00,0.66089,0.66089,0.66076,0.66078,50600000.0
2006-11-15 11:12:00,0.66066,0.66074,0.66049,0.66065,123600000.0
2006-11-15 11:13:00,0.66055,0.66067,0.66055,0.66064,165499998.0
2006-11-15 11:14:00,0.66036,0.66069,0.66032,0.66062,109500000.0
2006-11-15 11:15:00,0.6607,0.6607,0.66065,0.66068,117300000.0
2006-11-15 11:16:00,0.66068,0.66068,0.66045,0.6606,83000000.0
2006-11-15 11:17:00,0.66052,0.6607,0.66052,0.66066,103300000.0
2006-11-15 11:18:00,0.66065,0.6608,0.66065,0.6608,131999998.0
2006-11-15 11:19:00,0.66068,0.66085,0.6606,0.66078,161099998.0
2006-11-15 11:20:00,0.66052,0.66086,0.66052,0.66086,114200000.0
2006-11-15 11:21:00,0.6608,0.66085,0.66075,0.66075,90100000.0
2006-11-15 11:22:00,0.66068,0.66079,0.66064,0.6607,123199999.0
2006-11-15 11:23:00,0.66074,0.66074,0.66052,0.66052,70800000.0
2006-11-15 11:24:00,0.66033,0.66034,0.65995,0.66005,121200000.0
2006-11-15 11:25:00,0.65995,0.66014,0.65987,0.65991,110600000.0
2006-11-15 11:26:00,0.65983,0.65983,0.65966,0.65966,125000002.0
2006-11-15 11:27:00,0.65973,0.65993,0.65973,0.65993,49299999.0
2006-11-15 11:28:00,0.65993,0.65993,0.65973,0.65978,76600000.0
2006-11-15 11:29:00,0.65991,0.66001,0.65983,0.65983,136199998.0
2006-11-15 11:30:00,0.65991,0.65997,0.65991,0.65997,95100001.0
2006-11-15 11:31:00,0.66003,0.66011,0.6599,0.6599,131699998.0
2006-11-15 11:32:00,0.6599,0.65997,0.65982,0.6599,65399999.0
2006-11-15 11:33:00,0.65992,0.65997,0.65983,0.65997,49500001.0
2006-11-15 11:34:00,0.66002,0.66002,0.6599,0.65993,90500001.0
2006-11-15 11:35:00,0.65995,0.65995,0.6598,0.65995,71900000.0
2006-11-15 11:36:00,0.65983,0.65983,0.65966,0.6598,64800000.0
2006-11-15 11:37:00,0.65976,0.65976,0.6595,0.6595,50599999.0
2006-11-15 11:38:00,0.6595,0.6595,0.65924,0.65948,165899998.0
2006-11-15 11:39:00,0.6596,0.6597,0.65938,0.65969,86200001.0
2006-11-15 11:40:00,0.65959,0.65996,0.65954,0.65991,111000002.0
2006-11-15 11:41:00,0.6599,0.66005,0.65982,0.65998,112100001.0
2006-11-15 11:42:00,0.65992,0.65998,0.65974,0.6599,134200001.0
2006-11-15 11:43:00,0.65986,0.65989,0.65954,0.65954,107699999.0
2006-11-15 11:44:00,0.65954,0.65972,0.65941,0.65972,95900000.0
2006-11-15 11:45:00,0.65974,0.65989,0.65973,0.65981,78100000.0
2006-11-15 11:46:00,0.65991,0.65995,0.65977,0.65987,156399996.0
2006-11-15 11:47:00,0.65991,0.65991,0.65966,0.65966,90899999.0
2006-11-15 11:48:00,0.65967,0.65971,0.6594,0.6594,52700000.0
2006-11-15 11:49:00,0.65955,0.6596,0.65941,0.65957,127699999.0
2006-11-15 11:50:00,0.65964,0.65972,0.65959,0.65964,69800001.0
2006-11-15 11:51:00,0.65972,0.65975,0.6597,0.6597,60800000.0
2006-11-15 11:52:00,0.65975,0.65975,0.65962,0.6597,87500000.0
2006-11-15 11:53:00,0.65964,0.65981,0.65964,0.65981,103300001.0
2006-11-15 11:54:00,0.65994,0.65997,0.65989,0.65994,90200000.0
2006-11-15 11:55:00,0.65986,0.65993,0.65979,0.6598,137400002.0
2006-11-15 11:56:00,0.65972,0.6599,0.65972,0.6599,52500000.0
2006-11-15 11:57:00,0.65988,0.6599,0.65982,0.65982,76799999.0
2006-11-15 11:58:00,0.65987,0.65987,0.65973,0.65973,80600001.0
2006-11-15 11:59:00,0.65973,0.65975,0.6597,0.65975,59700000.0
2006-11-15 12:00:00,0.65977,0.65983,0.6597,0.65983,63399999.0
2006-11-15 12:01:00,0.65973,0.65973,0.6595,0.65972,143300001.0
2006-11-15 12:02:00,0.65969,0.65969,0.6593,0.6593,150799999.0
2006-11-15 12:03:00,0.6592,0.65923,0.65901,0.65911,132000001.0
2006-11-15 12:04:00,0.65915,0.65916,0.65901,0.65916,109500000.0
2006-11-15 12:05:00,0.65918,0.65918,0.65913,0.65918,68899999.0
2006-11-15 12:06:00,0.65914,0.65924,0.65914,0.65924,61500000.0
2006-11-15 12:07:00,0.65916,0.65916,0.65903,0.65903,111900001.0
2006-11-15 12:08:00,0.65896,0.65911,0.65896,0.65907,86000003.0
2006-11-15 12:09:00,0.65916,0.65917,0.65909,0.65909,109300000.0
2006-11-15 12:10:00,0.65903,0.65911,0.65886,0.65911,87000000.0
2006-11-15 12:11:00,0.65922,0.65937,0.65922,0.65923,57300001.0
2006-11-15 12:12:00,0.65904,0.65918,0.65904,0.65918,57400000.0
2006-11-15 12:13:00,0.65913,0.65918,0.6591,0.65916,64199999.0
2006-11-15 12:14:00,0.6591,0.65918,0.6591,0.65915,107700001.0
2006-11-15 12:15:00,0.65906,0.65906,0.65888,0.65902,122599997.0
2006-11-15 12:16:00,0.65898,0.659,0.65898,0.659,53799999.0
2006-11-15 12:17:00,0.65895,0.659,0.6589,0.65895,93900000.0
2006-11-15 12:18:00,0.65898,0.65898,0.65886,0.6589,60600000.0
2006-11-15 12:19:00,0.65893,0.65895,0.65884,0.65884,114399999.0
2006-11-15 12:20:00,0.65892,0.65892,0.65875,0.65875,74700000.0
2006-11-15 12:21:00,0.65868,0.65893,0.65868,0.65887,131799998.0
2006-11-15 12:22:00,0.65883,0.65896,0.65875,0.65893,68300001.0
2006-11-15 12:23:00,0.65879,0.65892,0.65878,0.65892,127899996.0
2006-11-15 12:24:00,0.65894,0.65894,0.65879,0.65879,31100000.0
2006-11-15 12:25:00,0.65879,0.65892,0.65874,0.65892,106499997.0
2006-11-15 12:26:00,0.65888,0.65888,0.65865,0.65872,78200000.0
2006-11-15 12:27:00,0.65875,0.6589,0.65875,0.6589,34100000.0
2006-11-15 12:28:00,0.65887,0.65887,0.65879,0.65879,27900000.0
2006-11-15 12:29:00,0.65874,0.65876,0.65874,0.65876,41499999.0
2006-11-15 12:30:00,0.65875,0.6588,0.65875,0.65878,42900000.0
2006-11-15 12:31:00,0.65879,0.65879,0.65849,0.65849,105100000.0
2006-11-15 12:32:00,0.65849,0.65849,0.65833,0.65845,152599999.0
2006-11-15 12:33:00,0.65844,0.65844,0.6582,0.65821,54199999.0
2006-11-15 12:34:00,0.65824,0.65844,0.65824,0.65839,104299998.0
2006-11-15 12:35:00,0.6584,0.65849,0.65835,0.65849,63200000.0
2006-11-15 12:36:00,0.6585,0.65864,0.6583,0.65853,100000000.0
2006-11-15 12:37:00,0.6585,0.65888,0.6585,0.65888,77300000.0
2006-11-15 12:38:00,0.65896,0.65896,0.65854,0.65881,89499999.0
2006-11-15 12:39:00,0.65875,0.65875,0.6585,0.6586,141099997.0
2006-11-15 12:40:00,0.65843,0.65865,0.6582,0.65865,77800001.0
2006-11-15 12:41:00,0.65869,0.65869,0.65868,0.65868,35799999.0
2006-11-15 12:42:00,0.65872,0.65876,0.65866,0.65875,71100000.0
2006-11-15 12:43:00,0.65891,0.65907,0.65891,0.65902,76299998.0
2006-11-15 12:44:00,0.65913,0.65922,0.65904,0.65911,68500000.0
2006-11-15 12:45:00,0.65929,0.65934,0.65926,0.65934,135400001.0
2006-11-15 12:46:00,0.6593,0.65931,0.65917,0.65931,59600000.0
2006-11-15 12:47:00,0.65923,0.65926,0.65897,0.65897,95100001.0
2006-11-15 12:48:00,0.6589,0.65897,0.65884,0.65884,79100001.0
2006-11-15 12:49:00,0.65883,0.65885,0.6588,0.6588,47499999.0
2006-11-15 12:50:00,0.65871,0.65897,0.65871,0.65877,77100000.0
2006-11-15 12:51:00,0.65894,0.65901,0.65884,0.65887,53700001.0
2006-11-15 12:52:00,0.65882,0.65892,0.65851,0.65867,117800000.0
2006-11-15 12:53:00,0.65848,0.65848,0.65734,0.65739,135499997.0
2006-11-15 12:54:00,0.65737,0.6574,0.6572,0.6574,76500001.0
2006-11-15 12:55:00,0.65729,0.65745,0.65718,0.65741,91000000.0
2006-11-15 12:56:00,0.65762,0.65786,0.65762,0.65781,105499999.0
2006-11-15 12:57:00,0.65777,0.6578,0.65763,0.65777,91400000.0
2006-11-15 12:58:00,0.6579,0.65801,0.6579,0.65794,96800001.0
2006-11-15 12:59:00,0.65798,0.658,0.65787,0.658,69700000.0
2006-11-15 13:00:00,0.65795,0.65803,0.65791,0.65791,151699997.0
2006-11-15 13:01:00,0.65798,0.65807,0.65796,0.65805,112000001.0
2006-11-15 13:02:00,0.6581,0.6582,0.6581,0.65815,143800001.0
2006-11-15 13:03:00,0.6581,0.65815,0.65795,0.65815,93400000.0
2006-11-15 13:04:00,0.6581,0.65815,0.65805,0.6581,137699999.0
2006-11-15 13:05:00,0.6582,0.65831,0.65818,0.65831,81100000.0
2006-11-15 13:06:00,0.65814,0.65815,0.65802,0.65803,66900000.0
2006-11-15 13:07:00,0.65804,0.6584,0.65804,0.65825,117800002.0
2006-11-15 13:08:00,0.65803,0.65833,0.65793,0.65793,112699998.0
2006-11-15 13:09:00,0.65823,0.65841,0.65823,0.65824,117200002.0
2006-11-15 13:10:00,0.65837,0.65856,0.65837,0.65846,98700002.0
2006-11-15 13:11:00,0.6585,0.6589,0.6585,0.65875,93100000.0
2006-11-15 13:12:00,0.6588,0.6588,0.6586,0.6586,82800000.0
2006-11-15 13:13:00,0.6586,0.65877,0.65854,0.65877,105599999.0
2006-11-15 13:14:00,0.65898,0.65917,0.65896,0.65906,102700000.0
2006-11-15 13:15:00,0.65908,0.65918,0.65907,0.65918,90699999.0
2006-11-15 13:16:00,0.65916,0.65921,0.65905,0.6591,63399999.0
2006-11-15 13:17:00,0.65898,0.65924,0.65898,0.65924,72699999.0
2006-11-15 13:18:00,0.65918,0.65937,0.65912,0.6592,75500000.0
2006-11-15 13:19:00,0.65914,0.65914,0.65872,0.65879,116599998.0
2006-11-15 13:20:00,0.65889,0.65906,0.65883,0.65906,28100000.0
2006-11-15 13:21:00,0.65904,0.65904,0.65888,0.65888,45999999.0
2006-11-15 13:22:00,0.65887,0.65902,0.65887,0.65902,55100000.0
2006-11-15 13:23:00,0.65915,0.65919,0.65906,0.65919,136500001.0
2006-11-15 13:24:00,0.6592,0.65927,0.659,0.659,100300001.0
2006-11-15 13:25:00,0.6592,0.65924,0.65919,0.6592,52299999.0
2006-11-15 13:26:00,0.65924,0.65935,0.65908,0.65928,77100001.0
2006-11-15 13:27:00,0.65914,0.6592,0.65901,0.65917,137599999.0
2006-11-15 13:28:00,0.65911,0.65912,0.65897,0.65912,78299999.0
2006-11-15 13:29:00,0.65878,0.65903,0.65849,0.65895,129400000.0
2006-11-15 13:30:00,0.65909,0.65915,0.65896,0.65915,104500001.0
2006-11-15 13:31:00,0.65906,0.65906,0.6589,0.65902,106799999.0
2006-11-15 13:32:00,0.65892,0.65892,0.65858,0.65858,91299997.0
2006-11-15 13:33:00,0.6586,0.6586,0.65848,0.65849,75499999.0
2006-11-15 13:34:00,0.65851,0.65873,0.65851,0.6586,64400002.0
2006-11-15 13:35:00,0.65875,0.65876,0.65856,0.65862,90400000.0
2006-11-15 13:36:00,0.65863,0.65863,0.65851,0.65852,107699999.0
2006-11-15 13:37:00,0.65866,0.65875,0.65863,0.65863,109999999.0
2006-11-15 13:38:00,0.65875,0.65877,0.65858,0.65877,118099997.0
2006-11-15 13:39:00,0.6588,0.6588,0.65875,0.65875,61200000.0
2006-11-15 13:40:00,0.65872,0.65876,0.65863,0.65876,74400000.0
2006-11-15 13:41:00,0.65865,0.65878,0.65846,0.65877,149399998.0
2006-11-15 13:42:00,0.65871,0.65871,0.65847,0.65847,75800000.0
2006-11-15 13:43:00,0.65852,0.65858,0.6585,0.65858,74000000.0
2006-11-15 13:44:00,0.65845,0.6586,0.6584,0.65855,121500003.0
2006-11-15 13:45:00,0.65852,0.65852,0.65844,0.65848,103799997.0
2006-11-15 13:46:00,0.65845,0.65854,0.65843,0.65849,95300000.0
2006-11-15 13:47:00,0.6585,0.65858,0.6585,0.65855,98499999.0
2006-11-15 13:48:00,0.65855,0.6588,0.65855,0.65871,57300000.0
2006-11-15 13:49:00,0.65875,0.65875,0.65845,0.65845,78100001.0
2006-11-15 13:50:00,0.65845,0.65845,0.65835,0.65845,38700000.0
2006-11-15 13:51:00,0.65835,0.6584,0.65834,0.65839,102899999.0
2006-11-15 13:52:00,0.65838,0.6584,0.65825,0.65839,51700000.0
2006-11-15 13:53:00,0.65848,0.65851,0.65838,0.6585,109400000.0
2006-11-15 13:54:00,0.6585,0.65855,0.65845,0.65855,48400000.0
2006-11-15 13:55:00,0.65853,0.65861,0.65822,0.65852,155700002.0
2006-11-15 13:56:00,0.65853,0.65863,0.65853,0.65856,47800000.0
2006-11-15 13:57:00,0.65877,0.65877,0.65868,0.65868,65200000.0
2006-11-15 13:58:00,0.65865,0.65865,0.6586,0.6586,17600000.0
2006-11-15 13:59:00,0.65854,0.65867,0.65854,0.6586,94000000.0
2006-11-15 14:00:00,0.65855,0.65856,0.65828,0.65851,46700000.0
2006-11-15 14:01:00,0.65866,0.65875,0.65863,0.65863,65900001.0
2006-11-15 14:02:00,0.65873,0.65873,0.65862,0.65869,68699999.0
2006-11-15 14:03:00,0.65866,0.65882,0.65866,0.65875,82400000.0
2006-11-15 14:04:00,0.6588,0.65882,0.65875,0.65882,108300000.0
2006-11-15 14:05:00,0.65879,0.65885,0.65872,0.65876,111499998.0
2006-11-15 14:06:00,0.65878,0.65893,0.65871,0.65893,156399997.0
2006-11-15 14:07:00,0.65895,0.65897,0.65885,0.65885,64600000.0
2006-11-15 14:08:00,0.65883,0.65891,0.6587,0.65891,123900000.0
2006-11-15 14:09:00,0.6589,0.6589,0.6588,0.6588,155800000.0
2006-11-15 14:10:00,0.65888,0.65888,0.6588,0.6588,48399998.0
2006-11-15 14:11:00,0.65882,0.65882,0.65878,0.65879,27099999.0
2006-11-15 14:12:00,0.65877,0.65883,0.65866,0.65866,83200000.0
2006-11-15 14:13:00,0.6586,0.65868,0.65856,0.65867,31000000.0
2006-11-15 14:14:00,0.65868,0.65873,0.65859,0.65861,140899999.0
2006-11-15 14:15:00,0.65864,0.65872,0.65864,0.65872,35100000.0
2006-11-15 14:16:00,0.65865,0.65875,0.65865,0.65872,68800001.0
2006-11-15 14:17:00,0.65871,0.65871,0.65869,0.65869,18900000.0
2006-11-15 14:18:00,0.65861,0.65881,0.65858,0.65881,107400000.0
2006-11-15 14:19:00,0.6588,0.6589,0.65875,0.65885,146300000.0
2006-11-15 14:20:00,0.65882,0.65893,0.65882,0.65893,46900000.0
2006-11-15 14:21:00,0.65885,0.6589,0.65885,0.6589,42299999.0
2006-11-15 14:22:00,0.65885,0.65898,0.65885,0.65896,62699999.0
2006-11-15 14:23:00,0.65896,0.65897,0.65886,0.65892,124800001.0
2006-11-15 14:24:00,0.65905,0.65905,0.65895,0.65895,99800000.0
2006-11-15 14:25:00,0.65896,0.65908,0.65894,0.659,73900000.0
2006-11-15 14:26:00,0.65898,0.65905,0.65898,0.65905,17500000.0
2006-11-15 14:27:00,0.659,0.65903,0.65895,0.65895,115200002.0
2006-11-15 14:28:00,0.65889,0.65889,0.65886,0.65886,35900000.0
2006-11-15 14:29:00,0.65882,0.65898,0.65875,0.65896,102499999.0
2006-11-15 14:30:00,0.65895,0.65906,0.65885,0.6589,81100001.0
2006-11-15 14:31:00,0.65886,0.65906,0.65886,0.65905,50300001.0
2006-11-15 14:32:00,0.65913,0.65932,0.65913,0.65928,129999999.0
2006-11-15 14:33:00,0.65935,0.65937,0.65915,0.65915,38300000.0
2006-11-15 14:34:00,0.65918,0.65918,0.65901,0.65918,62999999.0
2006-11-15 14:35:00,0.65912,0.65914,0.65899,0.65905,78100000.0
2006-11-15 14:36:00,0.65907,0.65912,0.659,0.659,32500000.0
2006-11-15 14:37:00,0.6589,0.659,0.6589,0.65898,98200000.0
2006-11-15 14:38:00,0.659,0.659,0.65883,0.65893,94800001.0
2006-11-15 14:39:00,0.65891,0.65919,0.65891,0.65915,149300001.0
2006-11-15 14:40:00,0.65916,0.65918,0.65906,0.65913,109799999.0
2006-11-15 14:41:00,0.6591,0.65915,0.65902,0.6591,65300000.0
2006-11-15 14:42:00,0.6591,0.65918,0.65905,0.65918,86800000.0
2006-11-15 14:43:00,0.65908,0.65913,0.65898,0.65913,70100000.0
2006-11-15 14:44:00,0.65907,0.65918,0.65907,0.65918,137100002.0
2006-11-15 14:45:00,0.65905,0.65907,0.65902,0.65907,52599999.0
2006-11-15 14:46:00,0.65903,0.65903,0.65895,0.65903,73200000.0
2006-11-15 14:47:00,0.65896,0.65904,0.65883,0.65897,126400000.0
2006-11-15 14:48:00,0.65881,0.65908,0.65881,0.65895,85300001.0
2006-11-15 14:49:00,0.65905,0.65905,0.659,0.659,89800001.0
2006-11-15 14:50:00,0.65897,0.65908,0.65897,0.65908,43100001.0
2006-11-15 14:51:00,0.65904,0.65906,0.65895,0.65896,103600001.0
2006-11-15 14:52:00,0.65889,0.65892,0.65877,0.65877,80500001.0
2006-11-15 14:53:00,0.6588,0.6588,0.65853,0.65869,85100002.0
2006-11-15 14:54:00,0.65871,0.65887,0.65864,0.65887,43699999.0
2006-11-15 14:55:00,0.65884,0.65884,0.65866,0.65866,97700000.0
2006-11-15 14:56:00,0.65863,0.65882,0.65863,0.65873,115300000.0
2006-11-15 14:57:00,0.65875,0.6588,0.65873,0.65875,31100000.0
2006-11-15 14:58:00,0.65864,0.65878,0.65857,0.65857,54900000.0
2006-11-15 14:59:00,0.65869,0.65885,0.65869,0.65885,57299999.0
2006-11-15 15:00:00,0.65886,0.65887,0.65878,0.65887,88500000.0
2006-11-15 15:01:00,0.65889,0.65898,0.65881,0.65893,144100002.0
2006-11-15 15:02:00,0.65893,0.65905,0.65886,0.65896,84700000.0
2006-11-15 15:03:00,0.659,0.65904,0.6589,0.65896,113500000.0
2006-11-15 15:04:00,0.6589,0.65895,0.65885,0.65892,46700000.0
2006-11-15 15:05:00,0.65887,0.65888,0.65873,0.65873,80700000.0
2006-11-15 15:06:00,0.65878,0.65893,0.65872,0.6589,154600000.0
2006-11-15 15:07:00,0.65901,0.65917,0.65901,0.65917,81600000.0
2006-11-15 15:08:00,0.65905,0.65914,0.65868,0.65871,182600002.0
2006-11-15 15:09:00,0.65925,0.65925,0.6592,0.6592,56299999.0
2006-11-15 15:10:00,0.65923,0.65926,0.65911,0.65911,100200000.0
2006-11-15 15:11:00,0.65901,0.65905,0.65898,0.65898,89100000.0
2006-11-15 15:12:00,0.65907,0.65907,0.65871,0.65891,100700000.0
2006-11-15 15:13:00,0.65892,0.65893,0.65882,0.65884,92100000.0
2006-11-15 15:14:00,0.65893,0.65893,0.65876,0.65878,97200000.0
2006-11-15 15:15:00,0.65887,0.65887,0.65872,0.65872,69399998.0
2006-11-15 15:16:00,0.65872,0.65881,0.65868,0.65869,98699998.0
2006-11-15 15:17:00,0.65864,0.65889,0.65864,0.65868,72299999.0
2006-11-15 15:18:00,0.65869,0.65877,0.65869,0.65873,59000000.0
2006-11-15 15:19:00,0.65889,0.6589,0.65877,0.65885,73700000.0
2006-11-15 15:20:00,0.65891,0.65891,0.65875,0.65884,69200000.0
2006-11-15 15:21:00,0.65858,0.65896,0.65858,0.65886,118499998.0
2006-11-15 15:22:00,0.65882,0.65882,0.65874,0.65882,71700002.0
2006-11-15 15:23:00,0.6588,0.6588,0.65868,0.6587,96400000.0
2006-11-15 15:24:00,0.6588,0.6588,0.65862,0.65865,125500000.0
2006-11-15 15:25:00,0.65872,0.65881,0.65859,0.65874,130100000.0
2006-11-15 15:26:00,0.65873,0.65891,0.65873,0.65882,123100000.0
2006-11-15 15:27:00,0.65871,0.65887,0.6587,0.65887,84700000.0
2006-11-15 15:28:00,0.65892,0.65914,0.65892,0.65899,107300001.0
2006-11-15 15:29:00,0.65894,0.65914,0.65894,0.65907,134700000.0
2006-11-15 15:30:00,0.65906,0.65906,0.65882,0.65882,68799999.0
2006-11-15 15:31:00,0.65888,0.65892,0.65876,0.65876,39600000.0
2006-11-15 15:32:00,0.65868,0.65868,0.65844,0.65854,82799998.0
2006-11-15 15:33:00,0.65851,0.65859,0.65847,0.65847,86900000.0
2006-11-15 15:34:00,0.65835,0.6585,0.65835,0.65845,41800000.0
2006-11-15 15:35:00,0.65822,0.65855,0.65822,0.65847,50099999.0
2006-11-15 15:36:00,0.65847,0.65855,0.65847,0.6585,70199999.0
2006-11-15 15:37:00,0.6585,0.65853,0.65843,0.65843,50299999.0
2006-11-15 15:38:00,0.65854,0.65866,0.65828,0.65866,64500000.0
2006-11-15 15:39:00,0.65875,0.65888,0.65875,0.65886,92200001.0
2006-11-15 15:40:00,0.65881,0.65881,0.65855,0.65855,92800001.0
2006-11-15 15:41:00,0.65866,0.65877,0.65854,0.65864,138400000.0
2006-11-15 15:42:00,0.65878,0.65892,0.65876,0.65876,79600000.0
2006-11-15 15:43:00,0.65877,0.65885,0.65873,0.6588,58399999.0
2006-11-15 15:44:00,0.65867,0.65871,0.65863,0.65871,113700000.0
2006-11-15 15:45:00,0.65869,0.65869,0.65866,0.65866,22200000.0
2006-11-15 15:46:00,0.65865,0.65875,0.65852,0.65852,72499999.0
2006-11-15 15:47:00,0.65858,0.65863,0.65856,0.65862,53900000.0
2006-11-15 15:48:00,0.65866,0.65884,0.65866,0.65881,58000000.0
2006-11-15 15:49:00,0.65875,0.65884,0.65875,0.65884,27800000.0
2006-11-15 15:50:00,0.65882,0.65898,0.65882,0.65892,82099998.0
2006-11-15 15:51:00,0.65897,0.65928,0.65895,0.65928,58800001.0
2006-11-15 15:52:00,0.65925,0.65946,0.65925,0.65934,109699998.0
2006-11-15 15:53:00,0.65937,0.65951,0.65932,0.65945,78100000.0
2006-11-15 15:54:00,0.65946,0.65962,0.65941,0.65944,85600000.0
2006-11-15 15:55:00,0.65944,0.65956,0.65939,0.65952,84600000.0
2006-11-15 15:56:00,0.65943,0.65945,0.65934,0.65934,65900000.0
2006-11-15 15:57:00,0.65925,0.65934,0.65925,0.65926,124000000.0
2006-11-15 15:58:00,0.65935,0.65937,0.65927,0.65927,47600000.0
2006-11-15 15:59:00,0.65922,0.65926,0.6592,0.65921,60000000.0
2006-11-15 16:00:00,0.65908,0.65924,0.65908,0.65924,45099999.0
2006-11-15 16:01:00,0.65932,0.65935,0.65925,0.6593,58000000.0
2006-11-15 16:02:00,0.6593,0.6593,0.65921,0.65921,74999998.0
2006-11-15 16:03:00,0.65922,0.65939,0.65922,0.65932,39700000.0
2006-11-15 16:04:00,0.6593,0.65937,0.6592,0.65937,51800000.0
2006-11-15 16:05:00,0.65928,0.65929,0.65925,0.65925,28100000.0
2006-11-15 16:06:00,0.65927,0.65927,0.65917,0.65921,59500000.0
2006-11-15 16:07:00,0.6592,0.65924,0.65913,0.65915,143699999.0
2006-11-15 16:08:00,0.65908,0.65909,0.65893,0.65904,88099998.0
2006-11-15 16:09:00,0.65903,0.65914,0.65892,0.65902,104300000.0
2006-11-15 16:10:00,0.65876,0.65878,0.65876,0.65878,25699999.0
2006-11-15 16:11:00,0.65873,0.65894,0.65873,0.65891,60600000.0
2006-11-15 16:12:00,0.65895,0.659,0.65893,0.659,83100000.0
2006-11-15 16:13:00,0.65895,0.65915,0.65895,0.65913,45900000.0
2006-11-15 16:14:00,0.65918,0.65927,0.65915,0.65923,104499998.0
2006-11-15 16:15:00,0.6592,0.65924,0.65907,0.6591,115199999.0
2006-11-15 16:16:00,0.65924,0.65924,0.65901,0.65907,68300000.0
2006-11-15 16:17:00,0.65909,0.65924,0.65909,0.65917,52600000.0
2006-11-15 16:18:00,0.65919,0.65931,0.65908,0.6592,90500000.0
2006-11-15 16:19:00,0.6592,0.65925,0.65905,0.65915,187700003.0
2006-11-15 16:20:00,0.65913,0.65917,0.65903,0.65912,62899998.0
2006-11-15 16:21:00,0.65911,0.65922,0.65909,0.65911,80700001.0
2006-11-15 16:22:00,0.65912,0.65918,0.6591,0.6591,132500002.0
2006-11-15 16:23:00,0.65903,0.6593,0.65901,0.65925,136299999.0
2006-11-15 16:24:00,0.65931,0.65931,0.65906,0.65908,73000000.0
2006-11-15 16:25:00,0.65903,0.65905,0.65892,0.65898,109999999.0
2006-11-15 16:26:00,0.65884,0.65904,0.65884,0.65902,98700000.0
2006-11-15 16:27:00,0.65898,0.65898,0.65879,0.65879,74400000.0
2006-11-15 16:28:00,0.65847,0.6588,0.65847,0.65873,74199999.0
2006-11-15 16:29:00,0.65884,0.65907,0.65883,0.65907,95199999.0
2006-11-15 16:30:00,0.65909,0.6592,0.65906,0.65906,75599999.0
2006-11-15 16:31:00,0.65912,0.65923,0.65912,0.65923,106899999.0
2006-11-15 16:32:00,0.65923,0.65923,0.65911,0.65911,80500000.0
2006-11-15 16:33:00,0.65918,0.65925,0.65908,0.65923,128499999.0
2006-11-15 16:34:00,0.65917,0.65929,0.65916,0.65924,87700001.0
2006-11-15 16:35:00,0.65925,0.65925,0.65909,0.65921,72600000.0
2006-11-15 16:36:00,0.65912,0.65913,0.659,0.65903,84000000.0
2006-11-15 16:37:00,0.65895,0.65917,0.65892,0.65892,89800000.0
2006-11-15 16:38:00,0.65896,0.65914,0.65896,0.65902,101800003.0
2006-11-15 16:39:00,0.65897,0.65897,0.65892,0.65892,38300000.0
2006-11-15 16:40:00,0.6589,0.65895,0.6589,0.6589,60700000.0
2006-11-15 16:41:00,0.65897,0.65901,0.65897,0.65898,51700000.0
2006-11-15 16:42:00,0.65873,0.6591,0.65868,0.65891,167299998.0
2006-11-15 16:43:00,0.65892,0.65901,0.65892,0.65898,86200001.0
2006-11-15 16:44:00,0.65908,0.65917,0.65904,0.65904,62899999.0
2006-11-15 16:45:00,0.65918,0.65923,0.65908,0.65908,98000001.0
2006-11-15 16:46:00,0.65912,0.65912,0.659,0.65909,130300001.0
2006-11-15 16:47:00,0.65912,0.65912,0.65898,0.65901,76500000.0
2006-11-15 16:48:00,0.65906,0.65913,0.65902,0.65913,64000000.0
2006-11-15 16:49:00,0.6591,0.6591,0.6591,0.6591,22000000.0
2006-11-15 16:50:00,0.65908,0.65909,0.65904,0.65909,119199999.0
2006-11-15 16:51:00,0.65893,0.65907,0.65884,0.6589,91000000.0
2006-11-15 16:52:00,0.65915,0.65918,0.65905,0.6591,63000001.0
2006-11-15 16:53:00,0.65906,0.65906,0.65892,0.65893,74999999.0
2006-11-15 16:54:00,0.65883,0.65887,0.65873,0.65882,116399999.0
2006-11-15 16:55:00,0.65875,0.65887,0.65868,0.65883,146400000.0
2006-11-15 16:56:00,0.65877,0.65883,0.65874,0.65882,81699997.0
2006-11-15 16:57:00,0.65887,0.65887,0.65878,0.65885,100200000.0
2006-11-15 16:58:00,0.65886,0.6589,0.65883,0.6589,76200001.0
2006-11-15 16:59:00,0.65885,0.65893,0.65875,0.65888,57300000.0
2006-11-15 17:00:00,0.65891,0.65902,0.65887,0.65898,149899998.0
2006-11-15 17:01:00,0.65908,0.65911,0.65896,0.65907,149200004.0
2006-11-15 17:02:00,0.65914,0.65921,0.65914,0.65917,27900000.0
2006-11-15 17:03:00,0.65912,0.65912,0.65877,0.65891,86300001.0
2006-11-15 17:04:00,0.659,0.65905,0.65897,0.65905,77799999.0
2006-11-15 17:05:00,0.65903,0.65907,0.65896,0.65907,87199998.0
2006-11-15 17:06:00,0.65911,0.65934,0.65907,0.65922,87700001.0
2006-11-15 17:07:00,0.65927,0.6593,0.65923,0.6593,58299999.0
2006-11-15 17:08:00,0.65927,0.65927,0.65909,0.65913,46700000.0
2006-11-15 17:09:00,0.65907,0.65915,0.65903,0.65914,94500000.0
2006-11-15 17:10:00,0.6591,0.6592,0.6591,0.6591,61399999.0
2006-11-15 17:11:00,0.65894,0.65933,0.65894,0.65933,32700000.0
2006-11-15 17:12:00,0.65936,0.65937,0.65915,0.65925,104400002.0
2006-11-15 17:13:00,0.65935,0.65935,0.65924,0.65933,99499998.0
2006-11-15 17:14:00,0.65928,0.6596,0.65928,0.6596,50600000.0
2006-11-15 17:15:00,0.65962,0.65962,0.65952,0.65952,66799999.0
2006-11-15 17:16:00,0.65958,0.65967,0.65951,0.6596,66399999.0
2006-11-15 17:17:00,0.65949,0.65952,0.65937,0.6594,56799999.0
2006-11-15 17:18:00,0.65945,0.65945,0.6594,0.65945,107600000.0
2006-11-15 17:19:00,0.65945,0.65945,0.6593,0.6593,108900002.0
2006-11-15 17:20:00,0.65945,0.6595,0.65942,0.6595,98400001.0
2006-11-15 17:21:00,0.6595,0.6595,0.65938,0.65948,78299998.0
2006-11-15 17:22:00,0.65945,0.65966,0.65944,0.65966,63700000.0
2006-11-15 17:23:00,0.6596,0.6596,0.65941,0.65955,71400001.0
2006-11-15 17:24:00,0.65953,0.65953,0.65938,0.65947,92400000.0
2006-11-15 17:25:00,0.65942,0.65948,0.65942,0.65946,120400001.0
2006-11-15 17:26:00,0.65953,0.65955,0.65945,0.65945,96599997.0
2006-11-15 17:27:00,0.65955,0.65955,0.6594,0.6594,172200002.0
2006-11-15 17:28:00,0.65945,0.65959,0.65943,0.65943,109300001.0
2006-11-15 17:29:00,0.65945,0.65945,0.65935,0.65945,70900000.0
2006-11-15 17:30:00,0.65938,0.65938,0.65911,0.65926,107599999.0
2006-11-15 17:31:00,0.65916,0.6593,0.65916,0.6593,96199999.0
2006-11-15 17:32:00,0.6593,0.65932,0.65925,0.65925,70199999.0
2006-11-15 17:33:00,0.65926,0.65926,0.65906,0.65916,159400001.0
2006-11-15 17:34:00,0.65912,0.65919,0.65902,0.65902,45300000.0
2006-11-15 17:35:00,0.659,0.65905,0.659,0.65902,34800000.0
2006-11-15 17:36:00,0.65893,0.65901,0.65886,0.65895,123800000.0
2006-11-15 17:37:00,0.65896,0.65905,0.65896,0.65905,53900000.0
2006-11-15 17:38:00,0.65889,0.65889,0.65881,0.65888,83700001.0
2006-11-15 17:39:00,0.65888,0.65897,0.65888,0.65897,81100000.0
2006-11-15 17:40:00,0.65884,0.65899,0.65884,0.65887,151100000.0
2006-11-15 17:41:00,0.65884,0.65902,0.65884,0.65897,131400000.0
2006-11-15 17:42:00,0.65895,0.65901,0.65887,0.6589,139900001.0
2006-11-15 17:43:00,0.65898,0.65904,0.65889,0.659,127600000.0
2006-11-15 17:44:00,0.65906,0.65907,0.65887,0.65895,106800001.0
2006-11-15 17:45:00,0.65891,0.65895,0.65866,0.65895,53900000.0
2006-11-15 17:46:00,0.65898,0.65902,0.65895,0.65898,87300000.0
2006-11-15 17:47:00,0.65882,0.65916,0.65882,0.65893,68700001.0
2006-11-15 17:48:00,0.65889,0.65902,0.65888,0.65902,84600000.0
2006-11-15 17:49:00,0.65893,0.65896,0.65893,0.65896,23900000.0
2006-11-15 17:50:00,0.65895,0.65904,0.65893,0.65897,41900000.0
2006-11-15 17:51:00,0.65892,0.65904,0.65891,0.65895,123399999.0
2006-11-15 17:52:00,0.65891,0.65901,0.65888,0.65889,82400001.0
2006-11-15 17:53:00,0.65892,0.65898,0.6589,0.65898,58800000.0
2006-11-15 17:54:00,0.65884,0.65884,0.65868,0.65875,69599999.0
2006-11-15 17:55:00,0.65872,0.65885,0.65872,0.65885,96900001.0
2006-11-15 17:56:00,0.65875,0.65894,0.65875,0.65882,97000000.0
2006-11-15 17:57:00,0.65884,0.65899,0.65884,0.65893,53499999.0
2006-11-15 17:58:00,0.65904,0.65917,0.65902,0.65912,130399998.0
2006-11-15 17:59:00,0.6592,0.6596,0.6592,0.6596,104800000.0
2006-11-15 18:00:00,0.65958,0.6596,0.65942,0.65942,33499999.0
2006-11-15 18:01:00,0.6594,0.6594,0.65931,0.65935,86200000.0
2006-11-15 18:02:00,0.6594,0.6594,0.65928,0.65937,73300001.0
2006-11-15 18:03:00,0.65938,0.65942,0.6593,0.65941,237099998.0
2006-11-15 18:04:00,0.6594,0.65945,0.65935,0.6594,125299999.0
2006-11-15 18:05:00,0.65945,0.65955,0.65932,0.65932,308699999.0
2006-11-15 18:06:00,0.65944,0.65955,0.65943,0.65947,137799998.0
2006-11-15 18:07:00,0.65941,0.65956,0.65939,0.65947,296100001.0
2006-11-15 18:08:00,0.65943,0.6595,0.65937,0.65937,71600000.0
2006-11-15 18:09:00,0.65933,0.65938,0.65915,0.65935,278299993.0
2006-11-15 18:10:00,0.6593,0.65936,0.65926,0.65931,103299998.0
2006-11-15 18:11:00,0.65935,0.65953,0.65932,0.65953,76399998.0
2006-11-15 18:12:00,0.65967,0.65967,0.65945,0.6595,99800001.0
2006-11-15 18:13:00,0.65959,0.65959,0.65951,0.65951,24800000.0
2006-11-15 18:14:00,0.65958,0.65963,0.65955,0.65963,64100001.0
2006-11-15 18:15:00,0.6595,0.65963,0.65947,0.65949,165399997.0
2006-11-15 18:16:00,0.65955,0.65955,0.65945,0.65945,249999999.0
2006-11-15 18:17:00,0.65945,0.65955,0.65945,0.65955,111400000.0
2006-11-15 18:18:00,0.65943,0.65968,0.65942,0.65954,321399998.0
2006-11-15 18:19:00,0.65953,0.65979,0.65951,0.65955,216500000.0
2006-11-15 18:20:00,0.65956,0.65966,0.65954,0.65965,130400001.0
2006-11-15 18:21:00,0.6596,0.65965,0.6596,0.65965,203899998.0
2006-11-15 18:22:00,0.65954,0.65954,0.65932,0.65948,89300000.0
2006-11-15 18:23:00,0.65935,0.65945,0.65926,0.65945,306200004.0
2006-11-15 18:24:00,0.65945,0.65954,0.65929,0.65952,261099999.0
2006-11-15 18:25:00,0.65952,0.65955,0.65945,0.65947,165199999.0
2006-11-15 18:26:00,0.65947,0.65958,0.65947,0.65953,141300000.0
2006-11-15 18:27:00,0.6595,0.65957,0.65946,0.65955,242200001.0
2006-11-15 18:28:00,0.6595,0.6596,0.6594,0.6595,130699999.0
2006-11-15 18:29:00,0.65952,0.65958,0.65947,0.65955,218699999.0
2006-11-15 18:30:00,0.65952,0.65955,0.65945,0.65955,106900000.0
2006-11-15 18:31:00,0.65951,0.65957,0.65947,0.65957,236999999.0
2006-11-15 18:32:00,0.65958,0.6596,0.6595,0.6595,30100000.0
2006-11-15 18:33:00,0.65955,0.65955,0.6594,0.65942,295099996.0
2006-11-15 18:34:00,0.6595,0.6596,0.65944,0.65944,115200001.0
2006-11-15 18:35:00,0.65944,0.65944,0.65933,0.65933,128199998.0
2006-11-15 18:36:00,0.65938,0.65938,0.65929,0.65932,188300000.0
2006-11-15 18:37:00,0.65934,0.65944,0.65928,0.65944,66800000.0
2006-11-15 18:38:00,0.65947,0.65959,0.65944,0.65958,127900001.0
2006-11-15 18:39:00,0.65955,0.65967,0.6595,0.65963,319999997.0
2006-11-15 18:40:00,0.65963,0.65963,0.65941,0.65954,98499999.0
2006-11-15 18:41:00,0.65942,0.65957,0.65939,0.65942,302500001.0
2006-11-15 18:42:00,0.65953,0.65958,0.65945,0.65958,135400002.0
2006-11-15 18:43:00,0.65951,0.65964,0.65924,0.65953,663399999.0
2006-11-15 18:44:00,0.65952,0.65952,0.65935,0.65951,278900002.0
2006-11-15 18:45:00,0.65955,0.65955,0.65924,0.65946,451600000.0
2006-11-15 18:46:00,0.65948,0.6595,0.65938,0.65947,101800000.0
2006-11-15 18:47:00,0.6595,0.65955,0.6595,0.65955,199299999.0
2006-11-15 18:48:00,0.65953,0.65953,0.65933,0.65933,175299998.0
2006-11-15 18:49:00,0.65933,0.65951,0.65933,0.65951,140899999.0
2006-11-15 18:50:00,0.65955,0.65955,0.65945,0.65953,102699999.0
2006-11-15 18:51:00,0.65938,0.65938,0.65917,0.65921,125900000.0
2006-11-15 18:52:00,0.65935,0.65935,0.6593,0.6593,97300001.0
2006-11-15 18:53:00,0.6593,0.65932,0.65924,0.65932,73400000.0
2006-11-15 18:54:00,0.65928,0.65928,0.65914,0.65919,74300000.0
2006-11-15 18:55:00,0.65925,0.65925,0.65893,0.65894,139300001.0
2006-11-15 18:56:00,0.65897,0.65912,0.65897,0.65909,145300001.0
2006-11-15 18:57:00,0.65911,0.65911,0.659,0.65905,92800000.0
2006-11-15 18:58:00,0.65906,0.65912,0.65901,0.65903,78399998.0
2006-11-15 18:59:00,0.65896,0.65905,0.65888,0.65897,193899998.0
2006-11-15 19:00:00,0.65892,0.65892,0.65881,0.65885,138899999.0
2006-11-15 19:01:00,0.65892,0.65896,0.65885,0.65885,69200000.0
2006-11-15 19:02:00,0.6589,0.6589,0.6588,0.6589,88800000.0
2006-11-15 19:03:00,0.65883,0.65895,0.65875,0.65876,152499998.0
2006-11-15 19:04:00,0.65874,0.65898,0.65874,0.6588,122100000.0
2006-11-15 19:05:00,0.65879,0.65894,0.65879,0.65894,156400000.0
2006-11-15 19:06:00,0.65885,0.65888,0.65875,0.6588,180499998.0
2006-11-15 19:07:00,0.65882,0.65882,0.65853,0.6587,223500001.0
2006-11-15 19:08:00,0.65885,0.65885,0.65874,0.65881,142299998.0
2006-11-15 19:09:00,0.65884,0.65884,0.6587,0.65875,92599999.0
2006-11-15 19:10:00,0.65877,0.65889,0.65877,0.65888,85499999.0
2006-11-15 19:11:00,0.65885,0.65892,0.65882,0.65882,137100000.0
2006-11-15 19:12:00,0.65875,0.65883,0.65875,0.6588,88100001.0
2006-11-15 19:13:00,0.65873,0.65884,0.65865,0.65879,70899998.0
2006-11-15 19:14:00,0.65882,0.65882,0.65872,0.65878,56500001.0
2006-11-15 19:15:00,0.65875,0.65875,0.65853,0.65853,58500000.0
2006-11-15 19:16:00,0.65853,0.65863,0.65853,0.65863,33400000.0
2006-11-15 19:17:00,0.65862,0.65868,0.65847,0.65865,114099998.0
2006-11-15 19:18:00,0.65862,0.6587,0.65859,0.65859,58499999.0
2006-11-15 19:19:00,0.65846,0.65862,0.65846,0.65862,74400001.0
2006-11-15 19:20:00,0.65868,0.65885,0.65868,0.65872,106300001.0
2006-11-15 19:21:00,0.65874,0.65874,0.65853,0.65862,139500000.0
2006-11-15 19:22:00,0.6586,0.65865,0.6586,0.65865,117600001.0
2006-11-15 19:23:00,0.65858,0.6587,0.65844,0.6585,89300002.0
2006-11-15 19:24:00,0.65851,0.65856,0.65846,0.6585,56500000.0
2006-11-15 19:25:00,0.65852,0.65865,0.6585,0.65857,76299999.0
2006-11-15 19:26:00,0.65856,0.65875,0.65852,0.65875,41700000.0
2006-11-15 19:27:00,0.65885,0.65902,0.65883,0.65886,126800000.0
2006-11-15 19:28:00,0.65904,0.65904,0.65888,0.65888,128799999.0
2006-11-15 19:29:00,0.65888,0.65899,0.65885,0.65892,128300000.0
2006-11-15 19:30:00,0.65892,0.65895,0.65884,0.65895,57400000.0
2006-11-15 19:31:00,0.65905,0.65909,0.65893,0.65908,82900002.0
2006-11-15 19:32:00,0.65903,0.65909,0.65888,0.65897,147500000.0
2006-11-15 19:33:00,0.65905,0.65915,0.65905,0.65915,70500000.0
2006-11-15 19:34:00,0.65912,0.65912,0.6589,0.659,150900000.0
2006-11-15 19:35:00,0.65901,0.65905,0.65891,0.65898,178899998.0
2006-11-15 19:36:00,0.65887,0.65891,0.65878,0.65887,152200000.0
2006-11-15 19:37:00,0.65883,0.65894,0.65883,0.65888,103600000.0
2006-11-15 19:38:00,0.6589,0.6589,0.65875,0.65885,87600001.0
2006-11-15 19:39:00,0.65892,0.65892,0.6588,0.6588,199999999.0
2006-11-15 19:40:00,0.65887,0.65887,0.65877,0.65878,76600000.0
2006-11-15 19:41:00,0.65888,0.65903,0.65888,0.65902,84300000.0
2006-11-15 19:42:00,0.65898,0.65899,0.65891,0.65891,75700000.0
2006-11-15 19:43:00,0.65904,0.65917,0.65892,0.65892,42500000.0
2006-11-15 19:44:00,0.65906,0.65942,0.659,0.65925,172700001.0
2006-11-15 19:45:00,0.65921,0.65925,0.65908,0.65915,50300001.0
2006-11-15 19:46:00,0.65923,0.6593,0.65915,0.65925,113800001.0
2006-11-15 19:47:00,0.65923,0.65923,0.65917,0.65918,38300001.0
2006-11-15 19:48:00,0.65915,0.65923,0.65913,0.65913,92200000.0
2006-11-15 19:49:00,0.65906,0.65919,0.65888,0.65888,124499998.0
2006-11-15 19:50:00,0.65908,0.65914,0.65904,0.6591,63799999.0
2006-11-15 19:51:00,0.65915,0.6592,0.6591,0.65915,166800000.0
2006-11-15 19:52:00,0.65915,0.6592,0.65905,0.65915,167900000.0
2006-11-15 19:53:00,0.65909,0.65909,0.65892,0.65892,189400004.0
2006-11-15 19:54:00,0.65908,0.65918,0.65908,0.65908,183800000.0
2006-11-15 19:55:00,0.65876,0.65917,0.65876,0.65917,214000001.0
2006-11-15 19:56:00,0.65902,0.6591,0.65897,0.659,256100002.0
2006-11-15 19:57:00,0.6591,0.65915,0.659,0.65908,139199997.0
2006-11-15 19:58:00,0.65912,0.65912,0.65897,0.65902,182500001.0
2006-11-15 19:59:00,0.65907,0.6591,0.65896,0.65896,112299999.0
2006-11-15 20:00:00,0.65897,0.65914,0.65895,0.65908,291699999.0
2006-11-15 20:01:00,0.65909,0.6591,0.659,0.65905,95500000.0
2006-11-15 20:02:00,0.65891,0.65913,0.65884,0.65913,78900000.0
2006-11-15 20:03:00,0.6591,0.6591,0.659,0.65907,79699999.0
2006-11-15 20:04:00,0.6589,0.65923,0.6589,0.65915,111700000.0
2006-11-15 20:05:00,0.65922,0.65931,0.65914,0.65923,142700000.0
2006-11-15 20:06:00,0.6592,0.6592,0.65905,0.65915,302599999.0
2006-11-15 20:07:00,0.65913,0.6592,0.65906,0.65906,98900000.0
2006-11-15 20:08:00,0.65905,0.65905,0.65887,0.65887,78199998.0
2006-11-15 20:09:00,0.65885,0.6589,0.6586,0.6588,152200001.0
2006-11-15 20:10:00,0.65875,0.65885,0.65875,0.65885,194100001.0
2006-11-15 20:11:00,0.65878,0.65878,0.65873,0.65874,55700000.0
2006-11-15 20:12:00,0.65868,0.65885,0.65851,0.65871,109599999.0
2006-11-15 20:13:00,0.65885,0.65895,0.65866,0.65895,94899999.0
2006-11-15 20:14:00,0.65906,0.65906,0.65893,0.65902,133399999.0
2006-11-15 20:15:00,0.6589,0.65902,0.6589,0.65902,87400002.0
2006-11-15 20:16:00,0.65901,0.65905,0.65884,0.65891,448400002.0
2006-11-15 20:17:00,0.65866,0.65897,0.65866,0.65891,157600000.0
2006-11-15 20:18:00,0.659,0.65901,0.65892,0.65897,100500001.0
2006-11-15 20:19:00,0.6587,0.65898,0.65866,0.65898,94600002.0
2006-11-15 20:20:00,0.659,0.659,0.65885,0.6589,47800000.0
2006-11-15 20:21:00,0.65868,0.659,0.65863,0.65897,109700001.0
2006-11-15 20:22:00,0.65896,0.65905,0.65894,0.65905,107200000.0
2006-11-15 20:23:00,0.65903,0.65903,0.65883,0.65895,114999998.0
2006-11-15 20:24:00,0.65885,0.65885,0.65855,0.65885,209500003.0
2006-11-15 20:25:00,0.65885,0.65888,0.65875,0.6588,88299999.0
2006-11-15 20:26:00,0.65885,0.6589,0.65875,0.6588,68299999.0
2006-11-15 20:27:00,0.65879,0.65884,0.65875,0.65878,80000000.0
2006-11-15 20:28:00,0.65877,0.65883,0.65875,0.65883,58799999.0
2006-11-15 20:29:00,0.65887,0.65899,0.65883,0.65887,289999999.0
2006-11-15 20:30:00,0.65885,0.6589,0.65875,0.65875,332200000.0
2006-11-15 20:31:00,0.65888,0.65888,0.65875,0.65885,147200000.0
2006-11-15 20:32:00,0.65886,0.65905,0.65867,0.65899,114400000.0
2006-11-15 20:33:00,0.65883,0.65894,0.65883,0.65886,137799999.0
2006-11-15 20:34:00,0.65893,0.65893,0.65881,0.65887,112600000.0
2006-11-15 20:35:00,0.65887,0.65893,0.6588,0.65889,96000002.0
2006-11-15 20:36:00,0.65892,0.65918,0.65892,0.65903,166000000.0
2006-11-15 20:37:00,0.6591,0.65938,0.65909,0.65927,211099998.0
2006-11-15 20:38:00,0.65925,0.65925,0.65905,0.65905,168500000.0
2006-11-15 20:39:00,0.65899,0.65902,0.65895,0.65898,34300000.0
2006-11-15 20:40:00,0.6589,0.659,0.65885,0.6589,200800000.0
2006-11-15 20:41:00,0.6589,0.65895,0.65885,0.65895,190599997.0
2006-11-15 20:42:00,0.6589,0.65895,0.65882,0.6589,91700000.0
2006-11-15 20:43:00,0.6589,0.65895,0.65888,0.6589,142400000.0
2006-11-15 20:44:00,0.65885,0.65895,0.65885,0.65895,10400000.0
2006-11-15 20:45:00,0.65887,0.65889,0.65877,0.65877,60600000.0
2006-11-15 20:46:00,0.65881,0.65881,0.65863,0.65863,57399999.0
2006-11-15 20:47:00,0.65882,0.65897,0.65874,0.65893,131899998.0
2006-11-15 20:48:00,0.65874,0.65881,0.65867,0.65867,72300000.0
2006-11-15 20:49:00,0.65868,0.65895,0.65868,0.65895,126499998.0
2006-11-15 20:50:00,0.659,0.65902,0.65892,0.65895,156699999.0
2006-11-15 20:51:00,0.65895,0.65905,0.65895,0.659,84799996.0
2006-11-15 20:52:00,0.65896,0.65896,0.65884,0.65884,103699999.0
2006-11-15 20:53:00,0.65892,0.65892,0.65871,0.65871,241700000.0
2006-11-15 20:54:00,0.65873,0.65881,0.65869,0.65877,211899999.0
2006-11-15 20:55:00,0.65865,0.6587,0.65865,0.6587,29400000.0
2006-11-15 20:56:00,0.65868,0.65881,0.65846,0.6588,82200000.0
2006-11-15 20:57:00,0.65869,0.65876,0.65854,0.65863,53000000.0
2006-11-15 20:58:00,0.65856,0.65858,0.65846,0.65846,244700001.0
2006-11-15 20:59:00,0.65848,0.65861,0.6584,0.65841,200000000.0
2006-11-15 21:00:00,0.65837,0.65837,0.65818,0.65828,184500001.0
2006-11-15 21:01:00,0.65826,0.6585,0.65826,0.6585,92500000.0
2006-11-15 21:02:00,0.65857,0.6589,0.65857,0.65887,83700001.0
2006-11-15 21:03:00,0.65891,0.65891,0.65866,0.65889,144199997.0
2006-11-15 21:04:00,0.6589,0.65897,0.65889,0.65897,68099999.0
2006-11-15 21:05:00,0.65908,0.65911,0.65885,0.65896,102599999.0
2006-11-15 21:06:00,0.65888,0.65893,0.65875,0.65875,138400000.0
2006-11-15 21:07:00,0.6587,0.65903,0.6587,0.6588,119800000.0
2006-11-15 21:08:00,0.65885,0.65919,0.65885,0.65908,115600000.0
2006-11-15 21:09:00,0.6591,0.65922,0.65908,0.65922,143699999.0
2006-11-15 21:10:00,0.65907,0.65907,0.65877,0.6588,74900001.0
2006-11-15 21:11:00,0.65879,0.65901,0.65879,0.65901,53200000.0
2006-11-15 21:12:00,0.65915,0.65928,0.65915,0.65922,129099999.0
2006-11-15 21:13:00,0.65918,0.65922,0.65915,0.6592,102999999.0
2006-11-15 21:14:00,0.65919,0.65919,0.65903,0.65903,78800000.0
2006-11-15 21:15:00,0.65902,0.65932,0.65902,0.65919,176500000.0
2006-11-15 21:16:00,0.65884,0.65916,0.6588,0.65912,132200002.0
2006-11-15 21:17:00,0.65924,0.65936,0.65909,0.65921,180200000.0
2006-11-15 21:18:00,0.65918,0.65925,0.65911,0.65922,142400002.0
2006-11-15 21:19:00,0.6592,0.6592,0.65897,0.65909,161100002.0
2006-11-15 21:20:00,0.65918,0.65928,0.65911,0.65913,250100002.0
2006-11-15 21:21:00,0.65927,0.65928,0.65911,0.65918,116700002.0
2006-11-15 21:22:00,0.6592,0.65931,0.65915,0.65928,89099999.0
2006-11-15 21:23:00,0.65925,0.65935,0.65925,0.65935,209100000.0
2006-11-15 21:24:00,0.65939,0.65941,0.6593,0.65932,96299999.0
2006-11-15 21:25:00,0.65931,0.65942,0.65931,0.65936,117900001.0
2006-11-15 21:26:00,0.65931,0.65931,0.65923,0.65928,132999999.0
2006-11-15 21:27:00,0.65919,0.65923,0.65909,0.65917,94500000.0
2006-11-15 21:28:00,0.65917,0.6592,0.65912,0.65912,83100001.0
2006-11-15 21:29:00,0.65905,0.65905,0.65885,0.65894,134400000.0
2006-11-15 21:30:00,0.65905,0.65921,0.65905,0.65921,168199999.0
2006-11-15 21:31:00,0.65925,0.65925,0.6592,0.6592,22400000.0
2006-11-15 21:32:00,0.6592,0.65925,0.65915,0.65925,62600001.0
2006-11-15 21:33:00,0.65927,0.6593,0.65904,0.65905,81900000.0
2006-11-15 21:34:00,0.65923,0.65923,0.65904,0.6591,82400000.0
2006-11-15 21:35:00,0.65911,0.65925,0.65911,0.65912,231399998.0
2006-11-15 21:36:00,0.65911,0.65922,0.65901,0.65922,144400000.0
2006-11-15 21:37:00,0.65922,0.6593,0.6592,0.65925,113899999.0
2006-11-15 21:38:00,0.65925,0.6593,0.6592,0.65922,67100000.0
2006-11-15 21:39:00,0.65922,0.6593,0.65918,0.65925,65300000.0
2006-11-15 21:40:00,0.65935,0.6594,0.6592,0.65938,159800000.0
2006-11-15 21:41:00,0.6593,0.65935,0.65925,0.65935,141999999.0
2006-11-15 21:42:00,0.65932,0.65935,0.6593,0.65935,97299997.0
2006-11-15 21:43:00,0.6593,0.6594,0.65925,0.65925,48200000.0
2006-11-15 21:44:00,0.65935,0.65935,0.65915,0.65915,81200001.0
2006-11-15 21:45:00,0.65929,0.65931,0.65918,0.65922,87900002.0
2006-11-15 21:46:00,0.65925,0.65944,0.65925,0.65929,76299999.0
2006-11-15 21:47:00,0.6592,0.65925,0.6592,0.65925,44500000.0
2006-11-15 21:48:00,0.65925,0.65933,0.65925,0.65933,65600000.0
2006-11-15 21:49:00,0.6593,0.65933,0.65912,0.65918,46200000.0
2006-11-15 21:50:00,0.65925,0.6593,0.65915,0.65922,80600001.0
2006-11-15 21:51:00,0.6592,0.65925,0.65917,0.65925,131300003.0
2006-11-15 21:52:00,0.6592,0.65935,0.65917,0.65925,55700000.0
2006-11-15 21:53:00,0.65915,0.65925,0.65915,0.65925,62000002.0
2006-11-15 21:54:00,0.65929,0.65931,0.65914,0.6592,105200000.0
2006-11-15 21:55:00,0.6592,0.65925,0.65918,0.6592,82000000.0
2006-11-15 21:56:00,0.6592,0.6592,0.65905,0.65905,66400000.0
2006-11-15 21:57:00,0.65907,0.65907,0.6589,0.659,142200002.0
2006-11-15 21:58:00,0.65898,0.659,0.65892,0.65898,73999999.0
2006-11-15 21:59:00,0.65883,0.6589,0.65874,0.6588,94100000.0
2006-11-15 22:00:00,0.65879,0.6588,0.65872,0.65877,110200000.0
2006-11-15 22:01:00,0.65877,0.65895,0.65875,0.6589,69000002.0
2006-11-15 22:02:00,0.65887,0.65899,0.65886,0.6589,97500000.0
2006-11-15 22:03:00,0.65895,0.65895,0.65892,0.65892,102399997.0
2006-11-15 22:04:00,0.65887,0.65889,0.65877,0.65882,97200000.0
2006-11-15 22:05:00,0.65875,0.65895,0.65875,0.65886,147200001.0
2006-11-15 22:06:00,0.65877,0.65908,0.65877,0.65882,138200001.0
2006-11-15 22:07:00,0.65883,0.65896,0.65883,0.65885,99399999.0
2006-11-15 22:08:00,0.65888,0.65888,0.65869,0.65882,71899998.0
2006-11-15 22:09:00,0.65862,0.65868,0.65852,0.65868,66800001.0
2006-11-15 22:10:00,0.65869,0.65895,0.65865,0.65895,134700003.0
2006-11-15 22:11:00,0.65894,0.65909,0.65894,0.659,139500000.0
2006-11-15 22:12:00,0.65896,0.65918,0.65892,0.65895,100200002.0
2006-11-15 22:13:00,0.65897,0.65897,0.65875,0.6588,116100000.0
2006-11-15 22:14:00,0.65887,0.65891,0.65877,0.6589,124000001.0
2006-11-15 22:15:00,0.6589,0.65892,0.65858,0.65862,121400000.0
2006-11-15 22:16:00,0.65865,0.65881,0.65865,0.65872,54900001.0
2006-11-15 22:17:00,0.65874,0.65887,0.65861,0.65887,93600000.0
2006-11-15 22:18:00,0.65882,0.65882,0.65858,0.65858,115499999.0
2006-11-15 22:19:00,0.6587,0.6588,0.6586,0.6587,90400000.0
2006-11-15 22:20:00,0.65884,0.65903,0.65884,0.65885,69499999.0
2006-11-15 22:21:00,0.6589,0.65896,0.65875,0.65887,134100001.0
2006-11-15 22:22:00,0.65894,0.65894,0.65875,0.65875,63099999.0
2006-11-15 22:23:00,0.65876,0.65891,0.65876,0.65891,61099999.0
2006-11-15 22:24:00,0.65885,0.65896,0.65883,0.6589,169900000.0
2006-11-15 22:25:00,0.65877,0.6589,0.65877,0.65888,165399999.0
2006-11-15 22:26:00,0.65889,0.6591,0.65889,0.6591,83300002.0
2006-11-15 22:27:00,0.65905,0.6592,0.65905,0.6592,92700001.0
2006-11-15 22:28:00,0.65874,0.6592,0.65868,0.6592,110599999.0
2006-11-15 22:29:00,0.6591,0.65915,0.6591,0.6591,17200000.0
2006-11-15 22:30:00,0.65912,0.65912,0.6589,0.65904,91000000.0
2006-11-15 22:31:00,0.659,0.659,0.6588,0.6588,97299998.0
2006-11-15 22:32:00,0.65893,0.65894,0.65876,0.6589,80300000.0
2006-11-15 22:33:00,0.65903,0.6592,0.65873,0.65873,79699999.0
2006-11-15 22:34:00,0.65889,0.65898,0.65865,0.65887,80899998.0
2006-11-15 22:35:00,0.65887,0.65887,0.65878,0.65878,73299999.0
2006-11-15 22:36:00,0.6588,0.65885,0.65875,0.6588,100900001.0
2006-11-15 22:37:00,0.65873,0.65877,0.65871,0.65877,95699999.0
2006-11-15 22:38:00,0.6587,0.6588,0.65855,0.6588,62800000.0
2006-11-15 22:39:00,0.65876,0.65879,0.65876,0.65879,27500000.0
2006-11-15 22:40:00,0.65868,0.65873,0.65855,0.65865,77700000.0
2006-11-15 22:41:00,0.65872,0.65878,0.65872,0.65878,48000000.0
2006-11-15 22:42:00,0.65879,0.65885,0.65869,0.65885,125900000.0
2006-11-15 22:43:00,0.6588,0.6589,0.65865,0.6588,136399999.0
2006-11-15 22:44:00,0.65882,0.65882,0.65864,0.6587,224999999.0
2006-11-15 22:45:00,0.6589,0.65912,0.65866,0.65885,129599999.0
2006-11-15 22:46:00,0.65886,0.65898,0.65873,0.65891,176300000.0
2006-11-15 22:47:00,0.65875,0.65885,0.65875,0.65883,99699999.0
2006-11-15 22:48:00,0.65878,0.65888,0.65868,0.65888,123999998.0
2006-11-15 22:49:00,0.65892,0.65898,0.65892,0.65898,44700000.0
2006-11-15 22:50:00,0.65913,0.65913,0.65864,0.659,254699997.0
2006-11-15 22:51:00,0.65897,0.65898,0.65884,0.65885,160800000.0
2006-11-15 22:52:00,0.65892,0.65892,0.65885,0.6589,94000002.0
2006-11-15 22:53:00,0.65897,0.65903,0.6589,0.65903,85600000.0
2006-11-15 22:54:00,0.65909,0.65921,0.65879,0.65879,120700003.0
2006-11-15 22:55:00,0.65895,0.6591,0.65895,0.65895,96799999.0
2006-11-15 22:56:00,0.65902,0.65902,0.65889,0.65892,135599998.0
2006-11-15 22:57:00,0.6589,0.65905,0.65888,0.65892,146700002.0
2006-11-15 22:58:00,0.65888,0.65892,0.65879,0.65879,141499997.0
2006-11-15 22:59:00,0.65868,0.65899,0.65868,0.6588,163399997.0
2006-11-15 23:00:00,0.65888,0.65911,0.65888,0.65892,112900000.0
2006-11-15 23:01:00,0.6591,0.65923,0.65901,0.65923,108900000.0
2006-11-15 23:02:00,0.65917,0.65917,0.65914,0.65915,34400001.0
2006-11-15 23:03:00,0.65921,0.65921,0.65905,0.65914,49300000.0
2006-11-15 23:04:00,0.65912,0.65915,0.65905,0.65905,75900000.0
2006-11-15 23:05:00,0.65934,0.6594,0.65901,0.65915,95000001.0
2006-11-15 23:06:00,0.65918,0.65921,0.65907,0.65907,92200000.0
2006-11-15 23:07:00,0.659,0.659,0.65887,0.65893,97799998.0
2006-11-15 23:08:00,0.65904,0.65904,0.65887,0.6589,82999999.0
2006-11-15 23:09:00,0.65895,0.65903,0.65895,0.65903,56800000.0
2006-11-15 23:10:00,0.659,0.65905,0.659,0.659,91100001.0
2006-11-15 23:11:00,0.6591,0.65917,0.65908,0.65908,117800002.0
2006-11-15 23:12:00,0.65904,0.65923,0.65904,0.65923,91199999.0
2006-11-15 23:13:00,0.65925,0.65925,0.65915,0.65922,62200000.0
2006-11-15 23:14:00,0.6593,0.65948,0.65922,0.65922,121799999.0
2006-11-15 23:15:00,0.6592,0.6592,0.65915,0.65915,55600000.0
2006-11-15 23:16:00,0.6594,0.6595,0.65929,0.65949,61300000.0
2006-11-15 23:17:00,0.65919,0.65919,0.65894,0.65902,54600000.0
2006-11-15 23:18:00,0.65912,0.65923,0.65898,0.65923,21700000.0
2006-11-15 23:19:00,0.65915,0.6592,0.65913,0.6592,72400000.0
2006-11-15 23:20:00,0.65923,0.65946,0.65905,0.65938,87099999.0
2006-11-15 23:21:00,0.65922,0.65944,0.65922,0.6594,99799997.0
2006-11-15 23:22:00,0.65926,0.65959,0.65924,0.65934,124600001.0
2006-11-15 23:23:00,0.65934,0.65946,0.65928,0.65936,87700000.0
2006-11-15 23:24:00,0.65916,0.65926,0.65912,0.6592,107600000.0
2006-11-15 23:25:00,0.65913,0.65923,0.65904,0.65923,132600001.0
2006-11-15 23:26:00,0.65917,0.65921,0.65914,0.65918,89100002.0
2006-11-15 23:27:00,0.65915,0.65915,0.6591,0.6591,46200000.0
2006-11-15 23:28:00,0.65911,0.65922,0.65906,0.65922,65700001.0
2006-11-15 23:29:00,0.65922,0.65922,0.65907,0.65911,63000000.0
2006-11-15 23:30:00,0.65905,0.65915,0.65905,0.65909,98099999.0
2006-11-15 23:31:00,0.65902,0.65912,0.65902,0.65908,90800001.0
2006-11-15 23:32:00,0.65918,0.65921,0.65909,0.65914,65000000.0
2006-11-15 23:33:00,0.65909,0.65922,0.65909,0.65912,69300000.0
2006-11-15 23:34:00,0.65926,0.65931,0.65905,0.65905,89300000.0
2006-11-15 23:35:00,0.65913,0.65933,0.65906,0.65933,85800001.0
2006-11-15 23:36:00,0.65929,0.65935,0.65918,0.65928,108400003.0
2006-11-15 23:37:00,0.65927,0.65934,0.65927,0.65934,57799998.0
2006-11-15 23:38:00,0.65935,0.65936,0.65917,0.65926,95100002.0
2006-11-15 23:39:00,0.65915,0.65925,0.65915,0.65918,148399997.0
2006-11-15 23:40:00,0.65925,0.65925,0.6592,0.6592,9600000.0
2006-11-15 23:41:00,0.65925,0.65925,0.65915,0.65925,36600001.0
2006-11-15 23:42:00,0.65915,0.6592,0.65915,0.6592,47000000.0
2006-11-15 23:43:00,0.65927,0.65933,0.65922,0.65933,52500000.0
2006-11-15 23:44:00,0.65935,0.65935,0.6593,0.6593,31100000.0
2006-11-15 23:45:00,0.65943,0.65943,0.65933,0.65939,40499999.0
2006-11-15 23:46:00,0.65937,0.65946,0.65936,0.65937,88600000.0
2006-11-15 23:47:00,0.65938,0.65938,0.65935,0.65935,28600000.0
2006-11-15 23:48:00,0.65931,0.65933,0.65923,0.65923,105600000.0
2006-11-15 23:49:00,0.65937,0.65942,0.65931,0.65933,42000000.0
2006-11-15 23:50:00,0.65931,0.65931,0.65912,0.65925,119499998.0
2006-11-15 23:51:00,0.6592,0.65925,0.65912,0.65925,73300000.0
2006-11-15 23:52:00,0.65911,0.65924,0.65911,0.65915,65900000.0
2006-11-15 23:53:00,0.65939,0.65939,0.65913,0.65924,162300000.0
2006-11-15 23:54:00,0.65913,0.65923,0.65902,0.65923,93000000.0
2006-11-15 23:55:00,0.65908,0.65932,0.65893,0.65915,86199999.0
2006-11-15 23:56:00,0.65923,0.65923,0.65908,0.6591,125800000.0
2006-11-15 23:57:00,0.6591,0.65915,0.6591,0.6591,74900000.0
2006-11-15 23:58:00,0.65908,0.65914,0.65901,0.65913,124100001.0
2006-11-15 23:59:00,0.65904,0.65917,0.65904,0.65912,115599999.0
2006-11-16 00:00:00,0.65909,0.65914,0.65892,0.65914,87599999.0
2006-11-16 00:01:00,0.6592,0.65925,0.65915,0.65915,83500001.0
2006-11-16 00:02:00,0.65913,0.65924,0.65911,0.65911,109099997.0
2006-11-16 00:03:00,0.6591,0.65915,0.65905,0.65915,45100000.0
2006-11-16 00:04:00,0.65917,0.65919,0.6591,0.65919,98000000.0
2006-11-16 00:05:00,0.65918,0.65918,0.65896,0.65896,45800000.0
2006-11-16 00:06:00,0.659,0.65905,0.659,0.65905,32900000.0
2006-11-16 00:07:00,0.659,0.65905,0.659,0.659,65000000.0
2006-11-16 00:08:00,0.65894,0.65911,0.65894,0.65911,83899999.0
2006-11-16 00:09:00,0.65908,0.65909,0.65886,0.6589,113399997.0
2006-11-16 00:10:00,0.65873,0.6591,0.65873,0.6591,119800000.0
2006-11-16 00:11:00,0.6591,0.65915,0.65902,0.65912,119099999.0
2006-11-16 00:12:00,0.65883,0.65913,0.65883,0.65913,81700000.0
2006-11-16 00:13:00,0.65921,0.65925,0.65902,0.65925,43200000.0
2006-11-16 00:14:00,0.65909,0.65909,0.65876,0.659,100100001.0
2006-11-16 00:15:00,0.65887,0.65906,0.65886,0.65906,85100000.0
2006-11-16 00:16:00,0.65907,0.65924,0.659,0.65903,91899999.0
2006-11-16 00:17:00,0.65901,0.6591,0.65888,0.6589,129799997.0
2006-11-16 00:18:00,0.65892,0.65906,0.6589,0.65899,104499999.0
2006-11-16 00:19:00,0.65903,0.65912,0.65903,0.65906,37100000.0
2006-11-16 00:20:00,0.65902,0.65909,0.65902,0.65909,93600002.0
2006-11-16 00:21:00,0.65905,0.65924,0.65905,0.6592,115800002.0
2006-11-16 00:22:00,0.6591,0.65918,0.65905,0.65915,39100000.0
2006-11-16 00:23:00,0.65915,0.65915,0.65905,0.65905,52700000.0
2006-11-16 00:24:00,0.65917,0.65917,0.6591,0.65915,48400000.0
2006-11-16 00:25:00,0.65929,0.65929,0.659,0.659,160500000.0
2006-11-16 00:26:00,0.65914,0.65931,0.65911,0.65931,59000000.0
2006-11-16 00:27:00,0.65925,0.65935,0.65925,0.6593,44600000.0
2006-11-16 00:28:00,0.65917,0.6593,0.65917,0.6593,124700000.0
2006-11-16 00:29:00,0.65927,0.65927,0.65907,0.65918,113900000.0
2006-11-16 00:30:00,0.6593,0.6593,0.659,0.659,49700000.0
2006-11-16 00:31:00,0.6592,0.65925,0.65918,0.6592,128499999.0
2006-11-16 00:32:00,0.65924,0.65933,0.65923,0.6593,87300000.0
2006-11-16 00:33:00,0.65935,0.65937,0.65922,0.65922,91100000.0
2006-11-16 00:34:00,0.65935,0.65935,0.6593,0.65935,32700000.0
2006-11-16 00:35:00,0.6593,0.65939,0.65916,0.65925,75300000.0
2006-11-16 00:36:00,0.6593,0.65932,0.65922,0.65923,70800000.0
2006-11-16 00:37:00,0.65943,0.65943,0.65928,0.65934,105299999.0
2006-11-16 00:38:00,0.65925,0.65932,0.65921,0.65928,86999999.0
2006-11-16 00:39:00,0.65935,0.65935,0.65925,0.65935,114300000.0
2006-11-16 00:40:00,0.65928,0.65933,0.65926,0.65927,65700000.0
2006-11-16 00:41:00,0.65924,0.65937,0.6592,0.65932,63400000.0
2006-11-16 00:42:00,0.65927,0.65935,0.65927,0.6593,55800000.0
2006-11-16 00:43:00,0.6593,0.6593,0.6592,0.65923,92999999.0
2006-11-16 00:44:00,0.65932,0.65935,0.65925,0.65925,91100002.0
2006-11-16 00:45:00,0.65925,0.65935,0.65925,0.6593,63099999.0
2006-11-16 00:46:00,0.6593,0.6593,0.65926,0.65926,62099999.0
2006-11-16 00:47:00,0.6593,0.65931,0.65916,0.65919,97599999.0
2006-11-16 00:48:00,0.65915,0.6592,0.6591,0.65915,75700000.0
2006-11-16 00:49:00,0.6591,0.65915,0.65905,0.65915,81600002.0
2006-11-16 00:50:00,0.6591,0.65915,0.659,0.65915,78000000.0
2006-11-16 00:51:00,0.65909,0.65912,0.65902,0.65912,46700000.0
2006-11-16 00:52:00,0.6591,0.65918,0.65905,0.65912,59799999.0
2006-11-16 00:53:00,0.6591,0.65915,0.65905,0.65915,117000001.0
2006-11-16 00:54:00,0.6591,0.65915,0.65902,0.65915,123299999.0
2006-11-16 00:55:00,0.65915,0.65915,0.65912,0.65915,58299999.0
2006-11-16 00:56:00,0.65912,0.65912,0.65902,0.65903,65399999.0
2006-11-16 00:57:00,0.65895,0.65902,0.65895,0.659,44000000.0
2006-11-16 00:58:00,0.65906,0.65917,0.659,0.659,119399999.0
2006-11-16 00:59:00,0.659,0.65908,0.65895,0.65895,110800000.0
2006-11-16 01:00:00,0.65901,0.65912,0.65901,0.65903,60400000.0
2006-11-16 01:01:00,0.65921,0.65933,0.65905,0.6591,67000000.0
2006-11-16 01:02:00,0.65912,0.65913,0.65912,0.65913,23100000.0
2006-11-16 01:03:00,0.65922,0.65925,0.65915,0.6592,109099998.0
2006-11-16 01:04:00,0.6592,0.65924,0.65915,0.65924,43100001.0
2006-11-16 01:05:00,0.65914,0.65914,0.65908,0.65908,70600000.0
2006-11-16 01:06:00,0.65904,0.6591,0.65871,0.6591,171700000.0
2006-11-16 01:07:00,0.6592,0.65921,0.65909,0.65921,60199998.0
2006-11-16 01:08:00,0.65926,0.65926,0.65908,0.65918,88700000.0
2006-11-16 01:09:00,0.65912,0.65914,0.65904,0.65914,106999999.0
2006-11-16 01:10:00,0.65911,0.65913,0.65911,0.65911,18300000.0
2006-11-16 01:11:00,0.65916,0.6594,0.65904,0.65904,58000000.0
2006-11-16 01:12:00,0.65903,0.65911,0.65891,0.65906,93700000.0
2006-11-16 01:13:00,0.65917,0.65917,0.6591,0.65915,130999999.0
2006-11-16 01:14:00,0.659,0.65903,0.65897,0.659,53200001.0
2006-11-16 01:15:00,0.6591,0.6591,0.6591,0.6591,27800000.0
2006-11-16 01:16:00,0.65905,0.6591,0.65905,0.65908,107200002.0
2006-11-16 01:17:00,0.65903,0.65908,0.65897,0.65905,126099999.0
2006-11-16 01:18:00,0.65906,0.65912,0.65894,0.65912,135400000.0
2006-11-16 01:19:00,0.65916,0.6593,0.65911,0.65911,51099999.0
2006-11-16 01:20:00,0.6591,0.6591,0.65905,0.6591,40699999.0
2006-11-16 01:21:00,0.65903,0.65916,0.6589,0.65915,97500000.0
2006-11-16 01:22:00,0.65903,0.6591,0.65903,0.6591,77600000.0
2006-11-16 01:23:00,0.65905,0.65914,0.65898,0.65902,88200000.0
2006-11-16 01:24:00,0.659,0.65905,0.65895,0.65905,93500000.0
2006-11-16 01:25:00,0.65909,0.65923,0.65901,0.65919,130999997.0
2006-11-16 01:26:00,0.65902,0.65902,0.65895,0.65898,52800000.0
2006-11-16 01:27:00,0.65892,0.65914,0.65885,0.65914,74200001.0
2006-11-16 01:28:00,0.65934,0.65934,0.65919,0.6593,115800001.0
2006-11-16 01:29:00,0.65909,0.6591,0.659,0.65902,81300000.0
2006-11-16 01:30:00,0.65913,0.65914,0.65905,0.65905,56699998.0
2006-11-16 01:31:00,0.65911,0.65918,0.65883,0.65899,97300000.0
2006-11-16 01:32:00,0.6591,0.65915,0.6591,0.65915,97999999.0
2006-11-16 01:33:00,0.65906,0.65921,0.65885,0.65885,126600001.0
2006-11-16 01:34:00,0.65913,0.65913,0.65893,0.65901,47900000.0
2006-11-16 01:35:00,0.659,0.65905,0.65898,0.659,104900001.0
2006-11-16 01:36:00,0.65909,0.65914,0.65904,0.65905,123200000.0
2006-11-16 01:37:00,0.65912,0.65917,0.65897,0.65897,66600000.0
2006-11-16 01:38:00,0.65913,0.6592,0.65904,0.6592,37400000.0
2006-11-16 01:39:00,0.65907,0.65909,0.65898,0.65898,63699999.0
2006-11-16 01:40:00,0.6591,0.6591,0.65892,0.65892,90800001.0
2006-11-16 01:41:00,0.65912,0.65924,0.65907,0.6591,48100000.0
2006-11-16 01:42:00,0.65923,0.65923,0.65912,0.65913,97999999.0
2006-11-16 01:43:00,0.65911,0.65911,0.65891,0.65896,95800000.0
2006-11-16 01:44:00,0.65892,0.65892,0.65873,0.65884,34099999.0
2006-11-16 01:45:00,0.65888,0.65891,0.65879,0.65887,74800000.0
2006-11-16 01:46:00,0.65889,0.65901,0.65881,0.65881,81099999.0
2006-11-16 01:47:00,0.65876,0.65876,0.65862,0.65865,62800000.0
2006-11-16 01:48:00,0.65866,0.65874,0.65862,0.65874,63600000.0
2006-11-16 01:49:00,0.65871,0.65881,0.65867,0.65871,55899999.0
2006-11-16 01:50:00,0.6587,0.6587,0.65844,0.65849,66000000.0
2006-11-16 01:51:00,0.65852,0.65872,0.65852,0.6586,139500001.0
2006-11-16 01:52:00,0.65857,0.65867,0.65857,0.65867,62200001.0
2006-11-16 01:53:00,0.65868,0.65868,0.65852,0.6586,70399999.0
2006-11-16 01:54:00,0.65861,0.65866,0.65845,0.65866,110499999.0
2006-11-16 01:55:00,0.65862,0.65873,0.6585,0.6586,99500001.0
2006-11-16 01:56:00,0.65861,0.65861,0.65846,0.6586,53000000.0
2006-11-16 01:57:00,0.65848,0.65866,0.65848,0.65857,81800000.0
2006-11-16 01:58:00,0.65854,0.65879,0.65854,0.65879,73699999.0
2006-11-16 01:59:00,0.65872,0.65881,0.65868,0.65872,76700000.0
2006-11-16 02:00:00,0.65877,0.6588,0.65865,0.65865,63000000.0
2006-11-16 02:01:00,0.65865,0.65865,0.6586,0.65865,71500001.0
2006-11-16 02:02:00,0.6586,0.65865,0.65855,0.65858,105600000.0
2006-11-16 02:03:00,0.65848,0.65864,0.65847,0.65853,82599999.0
2006-11-16 02:04:00,0.6586,0.65865,0.6586,0.6586,31900000.0
2006-11-16 02:05:00,0.65857,0.65857,0.65833,0.65833,36700000.0
2006-11-16 02:06:00,0.65835,0.65843,0.65835,0.65843,68099999.0
2006-11-16 02:07:00,0.65834,0.65844,0.65828,0.65833,41200000.0
2006-11-16 02:08:00,0.65828,0.65842,0.65828,0.65842,95900002.0
2006-11-16 02:09:00,0.6584,0.65846,0.6584,0.6584,85500000.0
2006-11-16 02:10:00,0.65845,0.65847,0.65835,0.65847,87199999.0
2006-11-16 02:11:00,0.65841,0.65841,0.6582,0.65827,38000000.0
2006-11-16 02:12:00,0.65824,0.65832,0.65799,0.65826,170299999.0
2006-11-16 02:13:00,0.65824,0.65832,0.65821,0.65823,87199999.0
2006-11-16 02:14:00,0.65828,0.65847,0.65825,0.65838,74100000.0
2006-11-16 02:15:00,0.65834,0.65847,0.65827,0.65841,97700000.0
2006-11-16 02:16:00,0.65844,0.65854,0.65844,0.65849,92700000.0
2006-11-16 02:17:00,0.65827,0.65837,0.65809,0.65822,76299999.0
2006-11-16 02:18:00,0.6584,0.65855,0.6584,0.6585,52699999.0
2006-11-16 02:19:00,0.65848,0.65858,0.65839,0.65839,49700000.0
2006-11-16 02:20:00,0.65842,0.65842,0.65822,0.65822,111800001.0
2006-11-16 02:21:00,0.65821,0.65832,0.65821,0.65832,74999999.0
2006-11-16 02:22:00,0.65827,0.65827,0.65793,0.65813,64499999.0
2006-11-16 02:23:00,0.65808,0.65823,0.65807,0.65808,121000001.0
2006-11-16 02:24:00,0.65808,0.65809,0.658,0.65802,96099999.0
2006-11-16 02:25:00,0.65808,0.65817,0.65796,0.65809,84499999.0
2006-11-16 02:26:00,0.65815,0.6582,0.65805,0.65805,57399999.0
2006-11-16 02:27:00,0.6581,0.6581,0.65795,0.65795,32500000.0
2006-11-16 02:28:00,0.65805,0.65815,0.65805,0.65815,72499999.0
2006-11-16 02:29:00,0.65815,0.65815,0.658,0.65805,100899999.0
2006-11-16 02:30:00,0.65815,0.65815,0.65807,0.65815,62700000.0
2006-11-16 02:31:00,0.65815,0.65815,0.65801,0.65813,122900001.0
2006-11-16 02:32:00,0.65819,0.65823,0.65816,0.65822,78900002.0
2006-11-16 02:33:00,0.65822,0.65822,0.65814,0.65818,32800000.0
2006-11-16 02:34:00,0.65804,0.65824,0.65804,0.65824,130499999.0
2006-11-16 02:35:00,0.65821,0.65828,0.65819,0.65824,57300000.0
2006-11-16 02:36:00,0.65834,0.65852,0.6583,0.6584,88799999.0
2006-11-16 02:37:00,0.65863,0.6588,0.65863,0.65872,43100000.0
2006-11-16 02:38:00,0.65872,0.65872,0.65865,0.65868,115399999.0
2006-11-16 02:39:00,0.65867,0.65883,0.65859,0.65875,68700000.0
2006-11-16 02:40:00,0.65856,0.65872,0.65839,0.6584,117699999.0
2006-11-16 02:41:00,0.65872,0.65872,0.65858,0.65858,33100000.0
2006-11-16 02:42:00,0.65872,0.65873,0.65848,0.65848,82100000.0
2006-11-16 02:43:00,0.65837,0.65877,0.65827,0.65877,89299998.0
2006-11-16 02:44:00,0.65872,0.6589,0.65866,0.6589,73400000.0
2006-11-16 02:45:00,0.65904,0.65904,0.65896,0.65896,50800000.0
2006-11-16 02:46:00,0.65894,0.65905,0.65894,0.65895,40300000.0
2006-11-16 02:47:00,0.65898,0.65903,0.65898,0.65899,50200000.0
2006-11-16 02:48:00,0.65898,0.659,0.65898,0.65898,37600000.0
2006-11-16 02:49:00,0.65898,0.65901,0.65891,0.65898,45100000.0
2006-11-16 02:50:00,0.65902,0.65902,0.65885,0.65892,70799999.0
2006-11-16 02:51:00,0.659,0.65908,0.65892,0.65895,105000000.0
2006-11-16 02:52:00,0.65895,0.65905,0.65895,0.65898,140800000.0
2006-11-16 02:53:00,0.659,0.6591,0.659,0.6591,25500000.0
2006-11-16 02:54:00,0.65907,0.65925,0.65907,0.65925,63000000.0
2006-11-16 02:55:00,0.65922,0.65939,0.65907,0.65924,96900001.0
2006-11-16 02:56:00,0.65932,0.65937,0.65924,0.65933,105100001.0
2006-11-16 02:57:00,0.65935,0.65939,0.65932,0.65937,52300000.0
2006-11-16 02:58:00,0.65935,0.6595,0.65931,0.6594,68599999.0
2006-11-16 02:59:00,0.65941,0.65941,0.65929,0.65933,136000000.0
2006-11-16 03:00:00,0.65933,0.65937,0.65933,0.65933,77300001.0
2006-11-16 03:01:00,0.65927,0.65933,0.65911,0.65933,72700000.0
2006-11-16 03:02:00,0.65925,0.65934,0.65922,0.65924,66100000.0
2006-11-16 03:03:00,0.6591,0.6591,0.65885,0.65885,95700001.0
2006-11-16 03:04:00,0.65895,0.65915,0.65895,0.65915,89299999.0
2006-11-16 03:05:00,0.65913,0.65945,0.6591,0.65945,85500000.0
2006-11-16 03:06:00,0.65935,0.65935,0.65925,0.65933,34700000.0
2006-11-16 03:07:00,0.65927,0.65928,0.65919,0.65928,47100001.0
2006-11-16 03:08:00,0.65925,0.65935,0.65925,0.65925,179399998.0
2006-11-16 03:09:00,0.65922,0.65922,0.65908,0.6591,77300000.0
2006-11-16 03:10:00,0.6591,0.65918,0.6591,0.6591,108900001.0
2006-11-16 03:11:00,0.6591,0.65915,0.65907,0.6591,71000000.0
2006-11-16 03:12:00,0.65917,0.65917,0.65895,0.65915,97100001.0
2006-11-16 03:13:00,0.65915,0.65919,0.65911,0.65912,73700002.0
2006-11-16 03:14:00,0.65907,0.65909,0.65902,0.65909,80600000.0
2006-11-16 03:15:00,0.65911,0.65914,0.6591,0.6591,89899999.0
2006-11-16 03:16:00,0.65914,0.65915,0.65906,0.65908,52200000.0
2006-11-16 03:17:00,0.65906,0.65915,0.65895,0.65911,50099999.0
2006-11-16 03:18:00,0.65925,0.65933,0.65921,0.65928,60300000.0
2006-11-16 03:19:00,0.65915,0.65942,0.65915,0.65933,62000000.0
2006-11-16 03:20:00,0.65939,0.6594,0.65931,0.6594,146399999.0
2006-11-16 03:21:00,0.6594,0.65979,0.6594,0.65979,149100003.0
2006-11-16 03:22:00,0.65973,0.65973,0.65957,0.65969,108000002.0
2006-11-16 03:23:00,0.65966,0.65985,0.65966,0.65985,84300001.0
2006-11-16 03:24:00,0.65987,0.65987,0.65966,0.65975,74800000.0
2006-11-16 03:25:00,0.65975,0.65998,0.65975,0.65992,119900002.0
2006-11-16 03:26:00,0.65996,0.6601,0.65977,0.65977,95800001.0
2006-11-16 03:27:00,0.65986,0.65991,0.65977,0.65985,93600003.0
2006-11-16 03:28:00,0.65985,0.6599,0.6598,0.6598,90600000.0
2006-11-16 03:29:00,0.65989,0.66005,0.65989,0.65993,153700000.0
2006-11-16 03:30:00,0.65998,0.65998,0.65987,0.65991,62800000.0
2006-11-16 03:31:00,0.66009,0.66012,0.65966,0.65973,133500000.0
2006-11-16 03:32:00,0.6602,0.66028,0.66016,0.66025,70399999.0
2006-11-16 03:33:00,0.6602,0.6602,0.66011,0.66019,50599999.0
2006-11-16 03:34:00,0.66021,0.66032,0.66021,0.66031,96400000.0
2006-11-16 03:35:00,0.66047,0.66047,0.6603,0.66035,109699999.0
2006-11-16 03:36:00,0.66015,0.66028,0.65993,0.65998,61800000.0
2006-11-16 03:37:00,0.66001,0.66005,0.65988,0.65988,109100000.0
2006-11-16 03:38:00,0.65991,0.6601,0.65991,0.6601,76100002.0
2006-11-16 03:39:00,0.66015,0.66015,0.66005,0.6601,91999999.0
2006-11-16 03:40:00,0.66001,0.66014,0.66001,0.66014,87999999.0
2006-11-16 03:41:00,0.66011,0.66011,0.6599,0.66003,74900000.0
2006-11-16 03:42:00,0.65992,0.6602,0.6599,0.6602,85600001.0
2006-11-16 03:43:00,0.66008,0.6601,0.66005,0.66009,50100000.0
2006-11-16 03:44:00,0.66018,0.66024,0.66017,0.6602,71500000.0
2006-11-16 03:45:00,0.6603,0.6603,0.6602,0.6602,23900000.0
2006-11-16 03:46:00,0.6602,0.6602,0.65991,0.66018,62299999.0
2006-11-16 03:47:00,0.6601,0.66021,0.66003,0.66003,152500000.0
2006-11-16 03:48:00,0.66015,0.66026,0.66011,0.66023,127500001.0
2006-11-16 03:49:00,0.66011,0.66017,0.66007,0.66017,86199999.0
2006-11-16 03:50:00,0.66012,0.66012,0.66,0.66,109900001.0
2006-11-16 03:51:00,0.6601,0.6602,0.6601,0.66011,84300000.0
2006-11-16 03:52:00,0.6602,0.66032,0.6602,0.66032,67400000.0
2006-11-16 03:53:00,0.66023,0.66032,0.66004,0.66009,70400000.0
2006-11-16 03:54:00,0.66005,0.66035,0.66005,0.66035,91500000.0
2006-11-16 03:55:00,0.66025,0.66034,0.6602,0.66034,106500000.0
2006-11-16 03:56:00,0.66023,0.66035,0.66023,0.66032,100600001.0
2006-11-16 03:57:00,0.66043,0.66059,0.66025,0.66059,79000000.0
2006-11-16 03:58:00,0.66055,0.66055,0.66031,0.66033,175300002.0
2006-11-16 03:59:00,0.66032,0.66046,0.6603,0.6603,112899998.0
2006-11-16 04:00:00,0.66018,0.66018,0.65997,0.66005,92300001.0
2006-11-16 04:01:00,0.66,0.66005,0.65995,0.66005,18300000.0
2006-11-16 04:02:00,0.65995,0.65997,0.65995,0.65997,15200000.0
2006-11-16 04:03:00,0.66003,0.66025,0.66003,0.66025,166400002.0
2006-11-16 04:04:00,0.66035,0.66039,0.66027,0.66027,109900002.0
2006-11-16 04:05:00,0.66027,0.66041,0.66027,0.66038,85600000.0
2006-11-16 04:06:00,0.66045,0.6605,0.66035,0.66038,152199997.0
2006-11-16 04:07:00,0.66037,0.66043,0.66031,0.66043,129200000.0
2006-11-16 04:08:00,0.66051,0.66051,0.66019,0.66023,98700000.0
2006-11-16 04:09:00,0.66036,0.66041,0.66027,0.66035,118700002.0
2006-11-16 04:10:00,0.66034,0.66061,0.66034,0.6605,102500000.0
2006-11-16 04:11:00,0.66061,0.66068,0.66061,0.66068,55700000.0
2006-11-16 04:12:00,0.66069,0.66088,0.66068,0.66088,62800000.0
2006-11-16 04:13:00,0.66096,0.661,0.66087,0.66089,143499999.0
2006-11-16 04:14:00,0.66085,0.66085,0.66071,0.66071,48500000.0
2006-11-16 04:15:00,0.66083,0.66092,0.66078,0.66078,113099999.0
2006-11-16 04:16:00,0.66071,0.66077,0.66056,0.66069,74000001.0
2006-11-16 04:17:00,0.66079,0.6609,0.66077,0.66082,125199999.0
2006-11-16 04:18:00,0.66079,0.66087,0.66078,0.66085,40800000.0
2006-11-16 04:19:00,0.66077,0.66078,0.66077,0.66078,19100000.0
2006-11-16 04:20:00,0.66088,0.66094,0.6607,0.66078,43100000.0
2006-11-16 04:21:00,0.66087,0.66093,0.66082,0.66082,164199999.0
2006-11-16 04:22:00,0.66077,0.66086,0.66064,0.66064,100600000.0
2006-11-16 04:23:00,0.66065,0.66065,0.6606,0.66065,83500000.0
2006-11-16 04:24:00,0.66067,0.66074,0.66062,0.66062,99800000.0
2006-11-16 04:25:00,0.66076,0.66076,0.66069,0.66069,9600000.0
2006-11-16 04:26:00,0.66071,0.66081,0.66048,0.66048,122700000.0
2006-11-16 04:27:00,0.66069,0.66073,0.66064,0.66073,56200000.0
2006-11-16 04:28:00,0.6608,0.6608,0.66055,0.66074,102300001.0
2006-11-16 04:29:00,0.66075,0.66075,0.66067,0.66067,27100000.0
2006-11-16 04:30:00,0.66055,0.6606,0.6605,0.66055,78300000.0
2006-11-16 04:31:00,0.6604,0.66063,0.66038,0.66061,94700000.0
2006-11-16 04:32:00,0.66051,0.66066,0.66051,0.66061,95499999.0
2006-11-16 04:33:00,0.66062,0.66072,0.66061,0.66072,82200000.0
2006-11-16 04:34:00,0.66078,0.66078,0.66072,0.66072,22400000.0
2006-11-16 04:35:00,0.66065,0.66075,0.6606,0.66075,64500000.0
2006-11-16 04:36:00,0.6607,0.66075,0.66065,0.66073,65300000.0
2006-11-16 04:37:00,0.66072,0.66072,0.66068,0.66068,37400000.0
2006-11-16 04:38:00,0.6608,0.6608,0.66067,0.6608,91700001.0
2006-11-16 04:39:00,0.66078,0.66078,0.66064,0.66067,30200000.0
2006-11-16 04:40:00,0.66065,0.66072,0.66062,0.66072,81400001.0
2006-11-16 04:41:00,0.66077,0.66077,0.66059,0.66062,60399999.0
2006-11-16 04:42:00,0.66069,0.66075,0.66066,0.66073,104099999.0
2006-11-16 04:43:00,0.6607,0.66084,0.66065,0.66069,81600000.0
2006-11-16 04:44:00,0.66062,0.66084,0.66053,0.66068,110299999.0
2006-11-16 04:45:00,0.66079,0.66088,0.66078,0.66088,72999999.0
2006-11-16 04:46:00,0.6609,0.6609,0.6608,0.6608,122800000.0
2006-11-16 04:47:00,0.66084,0.66088,0.6608,0.6608,100699999.0
2006-11-16 04:48:00,0.66085,0.66093,0.66078,0.66087,156200003.0
2006-11-16 04:49:00,0.66087,0.66092,0.66073,0.66073,86900000.0
2006-11-16 04:50:00,0.6608,0.66088,0.66078,0.66088,48800000.0
2006-11-16 04:51:00,0.66087,0.66087,0.66075,0.66075,97799999.0
2006-11-16 04:52:00,0.66074,0.66085,0.66073,0.66075,85299999.0
2006-11-16 04:53:00,0.66079,0.66091,0.66079,0.66091,46199999.0
2006-11-16 04:54:00,0.66057,0.66083,0.66051,0.66059,109599998.0
2006-11-16 04:55:00,0.66095,0.66095,0.66085,0.6609,40500000.0
2006-11-16 04:56:00,0.66085,0.66095,0.66085,0.66095,101500002.0
2006-11-16 04:57:00,0.66095,0.66095,0.6607,0.6609,67100000.0
2006-11-16 04:58:00,0.66084,0.66094,0.66084,0.66085,156299998.0
2006-11-16 04:59:00,0.66092,0.66101,0.66073,0.66079,59600000.0
2006-11-16 05:00:00,0.66075,0.66075,0.66065,0.6607,45400000.0
2006-11-16 05:01:00,0.66065,0.66075,0.66055,0.66073,60600000.0
2006-11-16 05:02:00,0.66079,0.66089,0.66063,0.6607,179000000.0
2006-11-16 05:03:00,0.66074,0.66079,0.66063,0.66079,87299997.0
2006-11-16 05:04:00,0.66092,0.66102,0.6608,0.66087,179999999.0
2006-11-16 05:05:00,0.66086,0.66097,0.66082,0.66085,82800000.0
2006-11-16 05:06:00,0.66052,0.66061,0.6604,0.6605,112300000.0
2006-11-16 05:07:00,0.66078,0.66094,0.66063,0.66063,96000001.0
2006-11-16 05:08:00,0.66087,0.66095,0.6607,0.66081,127800001.0
2006-11-16 05:09:00,0.6609,0.6609,0.66063,0.66069,92099999.0
2006-11-16 05:10:00,0.66067,0.66073,0.66067,0.66073,21500000.0
2006-11-16 05:11:00,0.6608,0.66088,0.66071,0.66078,103500001.0
2006-11-16 05:12:00,0.66073,0.66086,0.66073,0.66077,32200000.0
2006-11-16 05:13:00,0.6608,0.66085,0.66068,0.6608,101299999.0
2006-11-16 05:14:00,0.66078,0.66088,0.66071,0.66087,65299999.0
2006-11-16 05:15:00,0.66079,0.66082,0.66058,0.66073,92399999.0
2006-11-16 05:16:00,0.66075,0.66085,0.66075,0.6608,81899998.0
2006-11-16 05:17:00,0.6608,0.6608,0.66062,0.66077,66600000.0
2006-11-16 05:18:00,0.66068,0.66076,0.66057,0.66068,69100000.0
2006-11-16 05:19:00,0.66076,0.66082,0.66071,0.66082,59200000.0
2006-11-16 05:20:00,0.66067,0.66067,0.66055,0.66055,22300000.0
2006-11-16 05:21:00,0.66065,0.66065,0.66048,0.66065,25100000.0
2006-11-16 05:22:00,0.66063,0.6607,0.6606,0.6607,31000001.0
2006-11-16 05:23:00,0.6606,0.6606,0.6605,0.6605,61299999.0
2006-11-16 05:24:00,0.66086,0.66086,0.6605,0.66074,91700000.0
2006-11-16 05:25:00,0.66072,0.66086,0.66072,0.66085,126000000.0
2006-11-16 05:26:00,0.66065,0.66072,0.66053,0.66061,104500002.0
2006-11-16 05:27:00,0.66068,0.66073,0.66057,0.66065,45400000.0
2006-11-16 05:28:00,0.66066,0.66073,0.66058,0.66073,50300001.0
2006-11-16 05:29:00,0.66072,0.66083,0.66068,0.66083,39499999.0
2006-11-16 05:30:00,0.66068,0.66075,0.66059,0.66075,75499998.0
2006-11-16 05:31:00,0.66079,0.66079,0.66069,0.6607,77599999.0
2006-11-16 05:32:00,0.66063,0.66085,0.66062,0.66077,78099999.0
2006-11-16 05:33:00,0.66085,0.66085,0.66075,0.66075,78000000.0
2006-11-16 05:34:00,0.66075,0.66081,0.66069,0.66074,108200000.0
2006-11-16 05:35:00,0.66083,0.66083,0.66072,0.66072,112600000.0
2006-11-16 05:36:00,0.66085,0.66085,0.66056,0.6608,83400000.0
2006-11-16 05:37:00,0.66082,0.66082,0.66062,0.66062,89000001.0
2006-11-16 05:38:00,0.6606,0.66065,0.66055,0.66065,78400000.0
2006-11-16 05:39:00,0.66057,0.6606,0.66057,0.6606,39900000.0
2006-11-16 05:40:00,0.66068,0.66068,0.66059,0.66062,88200000.0
2006-11-16 05:41:00,0.66062,0.66066,0.66054,0.66054,108900002.0
2006-11-16 05:42:00,0.6606,0.66068,0.66043,0.6605,98500000.0
2006-11-16 05:43:00,0.66035,0.66061,0.66035,0.66061,61099998.0
2006-11-16 05:44:00,0.66061,0.66062,0.66055,0.66055,74600000.0
2006-11-16 05:45:00,0.66054,0.66057,0.66042,0.66056,73500000.0
2006-11-16 05:46:00,0.66028,0.6606,0.66026,0.66046,98099998.0
2006-11-16 05:47:00,0.6606,0.66061,0.66046,0.66046,83399998.0
2006-11-16 05:48:00,0.6606,0.66067,0.66052,0.66056,74400001.0
2006-11-16 05:49:00,0.66055,0.66055,0.66045,0.66055,66200000.0
2006-11-16 05:50:00,0.6605,0.6606,0.66043,0.66043,87400000.0
2006-11-16 05:51:00,0.6606,0.66064,0.66054,0.66055,46200000.0
2006-11-16 05:52:00,0.66069,0.66078,0.66067,0.66074,97700000.0
2006-11-16 05:53:00,0.66071,0.66073,0.66062,0.66062,80500000.0
2006-11-16 05:54:00,0.66057,0.66069,0.66053,0.66053,30200000.0
2006-11-16 05:55:00,0.66074,0.66082,0.66054,0.66067,57700000.0
2006-11-16 05:56:00,0.66052,0.66059,0.66049,0.66059,113500000.0
2006-11-16 05:57:00,0.66058,0.66071,0.66055,0.66055,90300000.0
2006-11-16 05:58:00,0.66059,0.66065,0.66059,0.66063,112799999.0
2006-11-16 05:59:00,0.6608,0.66082,0.6607,0.66082,62900001.0
2006-11-16 06:00:00,0.66071,0.66071,0.66043,0.66043,120700001.0
2006-11-16 06:01:00,0.66082,0.66082,0.66065,0.66071,82800002.0
2006-11-16 06:02:00,0.6609,0.66092,0.66052,0.66052,87699999.0
2006-11-16 06:03:00,0.6607,0.6607,0.6607,0.6607,14300000.0
2006-11-16 06:04:00,0.66075,0.66075,0.66067,0.66067,53900000.0
2006-11-16 06:05:00,0.66061,0.66085,0.66052,0.66085,92400000.0
2006-11-16 06:06:00,0.6607,0.66072,0.66065,0.6607,37800000.0
2006-11-16 06:07:00,0.6607,0.6607,0.66057,0.66059,88900000.0
2006-11-16 06:08:00,0.66075,0.66092,0.66062,0.66065,85399998.0
2006-11-16 06:09:00,0.66062,0.66073,0.66054,0.66073,75500000.0
2006-11-16 06:10:00,0.66073,0.66085,0.66065,0.66072,64900000.0
2006-11-16 06:11:00,0.66063,0.66069,0.66063,0.66069,26200001.0
2006-11-16 06:12:00,0.66069,0.66069,0.66061,0.66061,14700000.0
2006-11-16 06:13:00,0.6607,0.66075,0.6607,0.6607,35100001.0
2006-11-16 06:14:00,0.66074,0.66082,0.66074,0.66079,55200000.0
2006-11-16 06:15:00,0.6608,0.66088,0.66075,0.66088,41800000.0
2006-11-16 06:16:00,0.66085,0.66085,0.66065,0.66082,48599999.0
2006-11-16 06:17:00,0.66088,0.66097,0.66069,0.6609,88200000.0
2006-11-16 06:18:00,0.66076,0.66089,0.66073,0.66075,157199999.0
2006-11-16 06:19:00,0.6608,0.66087,0.6608,0.66087,8700000.0
2006-11-16 06:20:00,0.6608,0.66085,0.6608,0.66085,64599998.0
2006-11-16 06:21:00,0.66088,0.66088,0.6608,0.66082,26000000.0
2006-11-16 06:22:00,0.66063,0.66085,0.66063,0.66085,99700000.0
2006-11-16 06:23:00,0.66086,0.66088,0.66062,0.66085,46200001.0
2006-11-16 06:24:00,0.66087,0.66087,0.66073,0.66079,64600000.0
2006-11-16 06:25:00,0.66085,0.66092,0.66082,0.66082,96400001.0
2006-11-16 06:26:00,0.6609,0.6609,0.66077,0.66084,87899998.0
2006-11-16 06:27:00,0.66085,0.66088,0.66078,0.66085,106899999.0
2006-11-16 06:28:00,0.66085,0.6609,0.6608,0.66088,86000001.0
2006-11-16 06:29:00,0.66078,0.66091,0.66064,0.6608,138000001.0
2006-11-16 06:30:00,0.66085,0.66092,0.6608,0.6608,35100000.0
2006-11-16 06:31:00,0.6608,0.66085,0.66075,0.6608,109200001.0
2006-11-16 06:32:00,0.66081,0.66086,0.66071,0.66076,104399999.0
2006-11-16 06:33:00,0.66053,0.66085,0.66053,0.66085,98000001.0
2006-11-16 06:34:00,0.66071,0.66076,0.66045,0.66076,96600000.0
2006-11-16 06:35:00,0.66071,0.66082,0.66071,0.66082,100200001.0
2006-11-16 06:36:00,0.6607,0.66085,0.6607,0.66085,74600001.0
2006-11-16 06:37:00,0.66079,0.66084,0.66078,0.66084,54099999.0
2006-11-16 06:38:00,0.66079,0.66082,0.66069,0.66072,101999999.0
2006-11-16 06:39:00,0.66083,0.66083,0.66079,0.66083,64100000.0
2006-11-16 06:40:00,0.66074,0.66079,0.6607,0.66079,102599999.0
2006-11-16 06:41:00,0.66082,0.66086,0.66077,0.6608,59500000.0
2006-11-16 06:42:00,0.66067,0.66088,0.66067,0.6608,70199999.0
2006-11-16 06:43:00,0.66071,0.66093,0.6607,0.66093,119100000.0
2006-11-16 06:44:00,0.66089,0.66093,0.66078,0.66087,144899998.0
2006-11-16 06:45:00,0.66082,0.6609,0.66082,0.66087,92600000.0
2006-11-16 06:46:00,0.66089,0.66099,0.66087,0.66092,89499999.0
2006-11-16 06:47:00,0.66081,0.66097,0.66079,0.66088,104600000.0
2006-11-16 06:48:00,0.6609,0.66099,0.66084,0.66099,69900000.0
2006-11-16 06:49:00,0.66089,0.66096,0.66089,0.66096,25400000.0
2006-11-16 06:50:00,0.66087,0.66087,0.66082,0.66085,69300000.0
2006-11-16 06:51:00,0.66092,0.66093,0.66084,0.66084,73300000.0
2006-11-16 06:52:00,0.66082,0.66093,0.66082,0.66093,142900000.0
2006-11-16 06:53:00,0.66089,0.66098,0.66069,0.66082,35800000.0
2006-11-16 06:54:00,0.6607,0.66073,0.6607,0.6607,34599999.0
2006-11-16 06:55:00,0.66071,0.66085,0.6607,0.66077,60700000.0
2006-11-16 06:56:00,0.66089,0.66097,0.66081,0.66084,87899999.0
2006-11-16 06:57:00,0.66085,0.66102,0.66078,0.66102,80600000.0
2006-11-16 06:58:00,0.66083,0.66092,0.66079,0.66079,85800000.0
2006-11-16 06:59:00,0.66071,0.66077,0.66066,0.66068,73300000.0
2006-11-16 07:00:00,0.66067,0.66078,0.66067,0.66077,128399999.0
2006-11-16 07:01:00,0.6608,0.6608,0.66069,0.66069,23200000.0
2006-11-16 07:02:00,0.66066,0.66075,0.66061,0.66072,84199999.0
2006-11-16 07:03:00,0.6608,0.6608,0.66075,0.66075,57400000.0
2006-11-16 07:04:00,0.66066,0.66071,0.66066,0.66069,27900001.0
2006-11-16 07:05:00,0.66062,0.6608,0.66056,0.6608,93800000.0
2006-11-16 07:06:00,0.66082,0.66082,0.66069,0.66078,65700000.0
2006-11-16 07:07:00,0.66083,0.66083,0.6607,0.66075,63300001.0
2006-11-16 07:08:00,0.66082,0.66086,0.66059,0.6608,112200002.0
2006-11-16 07:09:00,0.66074,0.66084,0.66069,0.66069,63300000.0
2006-11-16 07:10:00,0.6607,0.6607,0.66063,0.66063,89700000.0
2006-11-16 07:11:00,0.66035,0.66063,0.66035,0.66063,59500000.0
2006-11-16 07:12:00,0.6606,0.66064,0.66053,0.66057,94100000.0
2006-11-16 07:13:00,0.66063,0.66063,0.66054,0.66055,53400000.0
2006-11-16 07:14:00,0.66058,0.66058,0.6605,0.66055,127599998.0
2006-11-16 07:15:00,0.66047,0.66056,0.66044,0.66052,35000000.0
2006-11-16 07:16:00,0.66054,0.66055,0.66048,0.66052,74200000.0
2006-11-16 07:17:00,0.66055,0.66055,0.66055,0.66055,20000000.0
2006-11-16 07:18:00,0.66055,0.66059,0.66048,0.66057,128599999.0
2006-11-16 07:19:00,0.66043,0.66057,0.6604,0.66051,42100000.0
2006-11-16 07:20:00,0.66066,0.66086,0.66066,0.66086,36300000.0
2006-11-16 07:21:00,0.66069,0.66073,0.66066,0.66071,61399999.0
2006-11-16 07:22:00,0.66069,0.66071,0.66069,0.66071,23100000.0
2006-11-16 07:23:00,0.66065,0.66072,0.66059,0.66069,85300001.0
2006-11-16 07:24:00,0.66041,0.66062,0.66033,0.66033,81900000.0
2006-11-16 07:25:00,0.66063,0.66065,0.66059,0.66059,126499999.0
2006-11-16 07:26:00,0.66051,0.6606,0.66048,0.66058,116100001.0
2006-11-16 07:27:00,0.66057,0.6606,0.66055,0.66057,104400000.0
2006-11-16 07:28:00,0.66059,0.66071,0.66059,0.66071,28800000.0
2006-11-16 07:29:00,0.66081,0.66088,0.66064,0.66083,144700000.0
2006-11-16 07:30:00,0.66082,0.66094,0.66073,0.66094,52000000.0
2006-11-16 07:31:00,0.66093,0.66093,0.66074,0.6608,63600001.0
2006-11-16 07:32:00,0.66081,0.66102,0.66081,0.66088,95000000.0
2006-11-16 07:33:00,0.66089,0.661,0.66083,0.661,104399999.0
2006-11-16 07:34:00,0.66073,0.66115,0.66073,0.66102,96399999.0
2006-11-16 07:35:00,0.66083,0.66093,0.66083,0.66093,90099998.0
2006-11-16 07:36:00,0.66098,0.66104,0.6609,0.6609,102799999.0
2006-11-16 07:37:00,0.66074,0.66094,0.66074,0.66082,86800000.0
2006-11-16 07:38:00,0.6609,0.66105,0.66086,0.66105,84099999.0
2006-11-16 07:39:00,0.66093,0.66105,0.66093,0.66098,65199999.0
2006-11-16 07:40:00,0.6609,0.66124,0.6609,0.66124,130200000.0
2006-11-16 07:41:00,0.66121,0.66126,0.66116,0.66126,60500000.0
2006-11-16 07:42:00,0.66127,0.66127,0.66114,0.66114,32600000.0
2006-11-16 07:43:00,0.66115,0.66115,0.66095,0.66095,71600001.0
2006-11-16 07:44:00,0.66114,0.6612,0.66105,0.66108,124799999.0
2006-11-16 07:45:00,0.66117,0.66118,0.66108,0.6611,132399998.0
2006-11-16 07:46:00,0.66109,0.6611,0.66098,0.6611,53900000.0
2006-11-16 07:47:00,0.66104,0.66104,0.66087,0.66098,88399999.0
2006-11-16 07:48:00,0.661,0.661,0.6608,0.661,55000000.0
2006-11-16 07:49:00,0.66095,0.661,0.66092,0.66096,116000001.0
2006-11-16 07:50:00,0.66093,0.66101,0.66081,0.66089,109100001.0
2006-11-16 07:51:00,0.66089,0.66103,0.66087,0.66087,189500001.0
2006-11-16 07:52:00,0.66091,0.66091,0.66075,0.6609,71900000.0
2006-11-16 07:53:00,0.66101,0.66101,0.66077,0.66082,129899999.0
2006-11-16 07:54:00,0.66087,0.66111,0.66087,0.66097,111199998.0
2006-11-16 07:55:00,0.66098,0.66098,0.66084,0.66084,81400000.0
2006-11-16 07:56:00,0.66087,0.66098,0.66087,0.66095,38200000.0
2006-11-16 07:57:00,0.66103,0.66103,0.66089,0.66097,61500001.0
2006-11-16 07:58:00,0.66095,0.66105,0.6609,0.6609,28200000.0
2006-11-16 07:59:00,0.66102,0.66102,0.66094,0.661,90200000.0
2006-11-16 08:00:00,0.66085,0.6611,0.66085,0.66097,105500002.0
2006-11-16 08:01:00,0.66092,0.66092,0.66058,0.66058,74399999.0
2006-11-16 08:02:00,0.66061,0.6607,0.66048,0.66056,83400000.0
2006-11-16 08:03:00,0.66052,0.66057,0.66044,0.66057,104999999.0
2006-11-16 08:04:00,0.66057,0.66057,0.66042,0.66042,47200000.0
2006-11-16 08:05:00,0.6604,0.6604,0.66014,0.66014,66300000.0
2006-11-16 08:06:00,0.66033,0.66058,0.66033,0.6605,121400000.0
2006-11-16 08:07:00,0.66034,0.66048,0.66034,0.66047,98800000.0
2006-11-16 08:08:00,0.66045,0.66053,0.66036,0.66053,192700002.0
2006-11-16 08:09:00,0.6605,0.6605,0.66037,0.66042,81999999.0
2006-11-16 08:10:00,0.66051,0.66051,0.66036,0.66036,37900001.0
2006-11-16 08:11:00,0.6604,0.66056,0.66037,0.66038,51700000.0
2006-11-16 08:12:00,0.66033,0.66046,0.66019,0.66037,103700001.0
2006-11-16 08:13:00,0.66032,0.66055,0.66032,0.66055,88200000.0
2006-11-16 08:14:00,0.6605,0.6605,0.66045,0.66045,36600000.0
2006-11-16 08:15:00,0.66037,0.66037,0.66029,0.6603,61300001.0
2006-11-16 08:16:00,0.66034,0.66044,0.66027,0.6604,112499999.0
2006-11-16 08:17:00,0.66034,0.6605,0.66034,0.66047,64800000.0
2006-11-16 08:18:00,0.66034,0.66044,0.66034,0.66037,117299998.0
2006-11-16 08:19:00,0.66037,0.66047,0.66029,0.66029,81199999.0
2006-11-16 08:20:00,0.66038,0.66056,0.66033,0.66035,94200000.0
2006-11-16 08:21:00,0.6602,0.66046,0.6602,0.66035,106799999.0
2006-11-16 08:22:00,0.66035,0.66035,0.66023,0.66023,46999998.0
2006-11-16 08:23:00,0.66033,0.66042,0.66027,0.66037,112500000.0
2006-11-16 08:24:00,0.66013,0.66041,0.66009,0.66023,149900000.0
2006-11-16 08:25:00,0.6603,0.66033,0.66015,0.66023,112000000.0
2006-11-16 08:26:00,0.66023,0.66029,0.66018,0.6602,113600000.0
2006-11-16 08:27:00,0.66004,0.66004,0.65995,0.65995,11100000.0
2006-11-16 08:28:00,0.65985,0.65987,0.65972,0.65987,168500002.0
2006-11-16 08:29:00,0.65987,0.65991,0.65974,0.65983,108699999.0
2006-11-16 08:30:00,0.65985,0.65985,0.65958,0.65958,120600002.0
2006-11-16 08:31:00,0.65963,0.65972,0.6596,0.6597,67700000.0
2006-11-16 08:32:00,0.65981,0.65981,0.65979,0.65979,19100000.0
2006-11-16 08:33:00,0.65982,0.65994,0.65974,0.65985,122799999.0
2006-11-16 08:34:00,0.65991,0.65991,0.65974,0.65977,43000000.0
2006-11-16 08:35:00,0.65971,0.65981,0.65971,0.65981,59099999.0
2006-11-16 08:36:00,0.65977,0.65985,0.65966,0.65966,83300000.0
2006-11-16 08:37:00,0.65986,0.65988,0.65984,0.65985,34600000.0
2006-11-16 08:38:00,0.6598,0.6598,0.65975,0.65975,41500000.0
2006-11-16 08:39:00,0.6598,0.65987,0.6598,0.6598,98399998.0
2006-11-16 08:40:00,0.65966,0.65986,0.65965,0.65977,79800001.0
2006-11-16 08:41:00,0.6598,0.65985,0.6597,0.6597,50700000.0
2006-11-16 08:42:00,0.65979,0.65991,0.65979,0.65991,7800000.0
2006-11-16 08:43:00,0.65984,0.65998,0.65979,0.65979,105200000.0
2006-11-16 08:44:00,0.65988,0.65994,0.6598,0.6598,53300000.0
2006-11-16 08:45:00,0.65981,0.65981,0.65973,0.65973,67800000.0
2006-11-16 08:46:00,0.65985,0.6599,0.65978,0.65983,61300001.0
2006-11-16 08:47:00,0.6598,0.65991,0.65979,0.65991,40700000.0
2006-11-16 08:48:00,0.65985,0.65996,0.65985,0.65994,49699999.0
2006-11-16 08:49:00,0.65958,0.6598,0.65957,0.6598,42300000.0
2006-11-16 08:50:00,0.65986,0.65995,0.6598,0.65995,93200001.0
2006-11-16 08:51:00,0.65993,0.65993,0.65979,0.65979,58800000.0
2006-11-16 08:52:00,0.65987,0.65987,0.65979,0.65986,86500001.0
2006-11-16 08:53:00,0.65982,0.65982,0.65968,0.65972,94599997.0
2006-11-16 08:54:00,0.6598,0.65985,0.6598,0.6598,134500000.0
2006-11-16 08:55:00,0.65983,0.65985,0.65975,0.65985,79000000.0
2006-11-16 08:56:00,0.6598,0.65985,0.65955,0.6596,66200000.0
2006-11-16 08:57:00,0.65965,0.65988,0.65965,0.65988,95400003.0
2006-11-16 08:58:00,0.65987,0.65993,0.65983,0.65983,93700000.0
2006-11-16 08:59:00,0.65991,0.65997,0.65988,0.65997,44600000.0
2006-11-16 09:00:00,0.65991,0.66012,0.65991,0.66012,29500000.0
2006-11-16 09:01:00,0.65997,0.65998,0.65996,0.65998,44500000.0
2006-11-16 09:02:00,0.66001,0.66006,0.66001,0.66006,45400000.0
2006-11-16 09:03:00,0.66005,0.6602,0.66005,0.6602,58900000.0
2006-11-16 09:04:00,0.66025,0.66025,0.66006,0.66024,120299999.0
2006-11-16 09:05:00,0.65995,0.66014,0.65984,0.65997,126799999.0
2006-11-16 09:06:00,0.6601,0.66021,0.66007,0.66021,55800001.0
2006-11-16 09:07:00,0.66016,0.66017,0.66006,0.66006,67899999.0
2006-11-16 09:08:00,0.6601,0.6601,0.65994,0.66004,22300000.0
2006-11-16 09:09:00,0.66007,0.66045,0.66007,0.66041,95300001.0
2006-11-16 09:10:00,0.66044,0.66053,0.66028,0.66045,119200000.0
2006-11-16 09:11:00,0.66052,0.66052,0.66044,0.6605,55700000.0
2006-11-16 09:12:00,0.66051,0.66067,0.66049,0.6605,61400000.0
2006-11-16 09:13:00,0.66067,0.66069,0.66052,0.66055,66699999.0
2006-11-16 09:14:00,0.66065,0.66065,0.66048,0.66048,70099999.0
2006-11-16 09:15:00,0.66045,0.66065,0.66045,0.66057,73200000.0
2006-11-16 09:16:00,0.66052,0.66056,0.66038,0.66055,94000000.0
2006-11-16 09:17:00,0.66054,0.66067,0.66043,0.66043,127400000.0
2006-11-16 09:18:00,0.66053,0.66059,0.6605,0.66057,76800000.0
2006-11-16 09:19:00,0.66062,0.66066,0.6606,0.66066,63700000.0
2006-11-16 09:20:00,0.6606,0.66065,0.66055,0.66065,63400000.0
2006-11-16 09:21:00,0.66058,0.66059,0.66053,0.66059,47700000.0
2006-11-16 09:22:00,0.66073,0.66089,0.66058,0.66058,96000000.0
2006-11-16 09:23:00,0.66061,0.66082,0.66061,0.66074,127500001.0
2006-11-16 09:24:00,0.6607,0.6607,0.66068,0.66068,42800001.0
2006-11-16 09:25:00,0.66072,0.66072,0.66054,0.66072,95100000.0
2006-11-16 09:26:00,0.66067,0.66067,0.66051,0.66053,39300000.0
2006-11-16 09:27:00,0.66058,0.66067,0.66058,0.66061,97400000.0
2006-11-16 09:28:00,0.66068,0.66071,0.66063,0.66063,83800003.0
2006-11-16 09:29:00,0.6607,0.6607,0.6606,0.6607,41900000.0
2006-11-16 09:30:00,0.66082,0.66083,0.66076,0.66078,141399998.0
2006-11-16 09:31:00,0.66066,0.66066,0.66044,0.6605,118100001.0
2006-11-16 09:32:00,0.66062,0.66062,0.66055,0.66055,88400000.0
2006-11-16 09:33:00,0.66058,0.66068,0.66043,0.6605,86700000.0
2006-11-16 09:34:00,0.66044,0.66049,0.66033,0.66045,113300000.0
2006-11-16 09:35:00,0.66045,0.66057,0.66038,0.66057,159999998.0
2006-11-16 09:36:00,0.66045,0.6606,0.66045,0.6605,90999997.0
2006-11-16 09:37:00,0.66055,0.66055,0.66045,0.66045,41699999.0
2006-11-16 09:38:00,0.6605,0.66063,0.66042,0.66051,98900000.0
2006-11-16 09:39:00,0.66062,0.66062,0.66052,0.66052,38800000.0
2006-11-16 09:40:00,0.66053,0.66075,0.66053,0.66075,77800002.0
2006-11-16 09:41:00,0.66069,0.66117,0.66069,0.66113,73600000.0
2006-11-16 09:42:00,0.66116,0.66116,0.66088,0.66088,122400000.0
2006-11-16 09:43:00,0.66074,0.66094,0.66066,0.66066,134500001.0
2006-11-16 09:44:00,0.66055,0.66065,0.66048,0.66065,84799999.0
2006-11-16 09:45:00,0.66062,0.66074,0.66062,0.66071,89199999.0
2006-11-16 09:46:00,0.66065,0.66086,0.66065,0.66075,54100000.0
2006-11-16 09:47:00,0.66075,0.66088,0.66064,0.66088,144799998.0
2006-11-16 09:48:00,0.66068,0.66072,0.66055,0.6607,101800000.0
2006-11-16 09:49:00,0.66075,0.66083,0.66075,0.66083,34300000.0
2006-11-16 09:50:00,0.66086,0.66095,0.66086,0.66095,54800002.0
2006-11-16 09:51:00,0.66098,0.66117,0.66098,0.66117,57800000.0
2006-11-16 09:52:00,0.6612,0.66175,0.6612,0.66175,138500001.0
2006-11-16 09:53:00,0.66168,0.66168,0.66162,0.66162,38200000.0
2006-11-16 09:54:00,0.66162,0.66168,0.66145,0.66155,71700000.0
2006-11-16 09:55:00,0.66131,0.66135,0.66114,0.66126,47800000.0
2006-11-16 09:56:00,0.66133,0.66134,0.66125,0.6613,100099998.0
2006-11-16 09:57:00,0.66118,0.66138,0.66118,0.66138,104000000.0
2006-11-16 09:58:00,0.66118,0.66118,0.66083,0.66092,139299999.0
2006-11-16 09:59:00,0.66081,0.66081,0.66075,0.6608,25100000.0
2006-11-16 10:00:00,0.66084,0.66092,0.6607,0.66085,73799999.0
2006-11-16 10:01:00,0.66077,0.66077,0.66056,0.66066,55500000.0
2006-11-16 10:02:00,0.66058,0.66066,0.66044,0.66063,91399999.0
2006-11-16 10:03:00,0.66057,0.66069,0.66052,0.66059,82600000.0
2006-11-16 10:04:00,0.66068,0.66079,0.6606,0.6606,91399997.0
2006-11-16 10:05:00,0.66063,0.66088,0.6605,0.6605,75900000.0
2006-11-16 10:06:00,0.66077,0.66083,0.66069,0.66083,115799999.0
2006-11-16 10:07:00,0.66046,0.66077,0.66043,0.6607,92300000.0
2006-11-16 10:08:00,0.66076,0.66089,0.6605,0.66062,130500000.0
2006-11-16 10:09:00,0.66065,0.66085,0.66065,0.66085,141100004.0
2006-11-16 10:10:00,0.66076,0.66083,0.6607,0.66072,121799998.0
2006-11-16 10:11:00,0.66074,0.66083,0.66072,0.66073,123200001.0
2006-11-16 10:12:00,0.66065,0.66075,0.66065,0.66075,26299999.0
2006-11-16 10:13:00,0.66072,0.66085,0.66072,0.66079,83799999.0
2006-11-16 10:14:00,0.66082,0.66082,0.6608,0.6608,6400000.0
2006-11-16 10:15:00,0.66063,0.6607,0.66047,0.66063,98699999.0
2006-11-16 10:16:00,0.66075,0.66075,0.66058,0.6606,111900000.0
2006-11-16 10:17:00,0.66069,0.6607,0.66067,0.66069,75499999.0
2006-11-16 10:18:00,0.66074,0.66086,0.66072,0.66072,70199999.0
2006-11-16 10:19:00,0.66067,0.66083,0.66067,0.66081,87700000.0
2006-11-16 10:20:00,0.66091,0.66091,0.66089,0.66089,23000000.0
2006-11-16 10:21:00,0.66091,0.66092,0.66081,0.66091,77600002.0
2006-11-16 10:22:00,0.66088,0.66103,0.66088,0.66103,80500000.0
2006-11-16 10:23:00,0.66103,0.66112,0.66093,0.66103,107799999.0
2006-11-16 10:24:00,0.66107,0.66109,0.66099,0.66099,91100001.0
2006-11-16 10:25:00,0.66098,0.66099,0.66096,0.66096,43000000.0
2006-11-16 10:26:00,0.66098,0.66134,0.66098,0.66119,146499999.0
2006-11-16 10:27:00,0.66126,0.66126,0.66108,0.6612,95100001.0
2006-11-16 10:28:00,0.6612,0.6612,0.66108,0.66108,124800001.0
2006-11-16 10:29:00,0.66118,0.66118,0.66112,0.66113,33400000.0
2006-11-16 10:30:00,0.66113,0.6612,0.66098,0.6612,69200001.0
2006-11-16 10:31:00,0.66126,0.66145,0.66126,0.66143,71000000.0
2006-11-16 10:32:00,0.66142,0.66144,0.66118,0.66124,114100000.0
2006-11-16 10:33:00,0.66122,0.66122,0.66099,0.66099,51799999.0
2006-11-16 10:34:00,0.66095,0.66125,0.66095,0.66125,83700001.0
2006-11-16 10:35:00,0.66124,0.66124,0.66113,0.66113,30199999.0
2006-11-16 10:36:00,0.66105,0.6611,0.66105,0.6611,35100000.0
2006-11-16 10:37:00,0.66106,0.66121,0.66106,0.66121,96200000.0
2006-11-16 10:38:00,0.66111,0.66118,0.66101,0.66108,96100001.0
2006-11-16 10:39:00,0.66106,0.66131,0.66098,0.66098,105500001.0
2006-11-16 10:40:00,0.66105,0.66107,0.66095,0.661,89399999.0
2006-11-16 10:41:00,0.66086,0.66104,0.66086,0.66092,86700001.0
2006-11-16 10:42:00,0.66101,0.66101,0.66079,0.66099,90299999.0
2006-11-16 10:43:00,0.66095,0.66103,0.66095,0.66095,78899999.0
2006-11-16 10:44:00,0.66104,0.66114,0.66093,0.66097,81800001.0
2006-11-16 10:45:00,0.66091,0.66091,0.66064,0.66091,173299998.0
2006-11-16 10:46:00,0.66083,0.66091,0.66078,0.66088,79900000.0
2006-11-16 10:47:00,0.66084,0.66103,0.66084,0.66103,134100000.0
2006-11-16 10:48:00,0.66097,0.66101,0.66088,0.66101,48400000.0
2006-11-16 10:49:00,0.66101,0.66106,0.66093,0.66099,130400001.0
2006-11-16 10:50:00,0.6611,0.6611,0.66095,0.66095,111000001.0
2006-11-16 10:51:00,0.66095,0.66113,0.66077,0.66113,93100001.0
2006-11-16 10:52:00,0.6611,0.6611,0.66102,0.66109,101299999.0
2006-11-16 10:53:00,0.66106,0.66113,0.66102,0.66113,63800000.0
2006-11-16 10:54:00,0.66104,0.66112,0.66097,0.66108,45499999.0
2006-11-16 10:55:00,0.66112,0.66112,0.66099,0.66099,75400002.0
2006-11-16 10:56:00,0.66094,0.66104,0.66094,0.66097,79000001.0
2006-11-16 10:57:00,0.6609,0.66095,0.66088,0.6609,63600000.0
2006-11-16 10:58:00,0.66093,0.66101,0.6609,0.66098,119400002.0
2006-11-16 10:59:00,0.661,0.66109,0.66098,0.66098,105800002.0
2006-11-16 11:00:00,0.66095,0.6611,0.66075,0.66095,127499999.0
2006-11-16 11:01:00,0.6609,0.66095,0.6607,0.66095,103300000.0
2006-11-16 11:02:00,0.66093,0.66106,0.6607,0.66095,101399998.0
2006-11-16 11:03:00,0.66096,0.661,0.66082,0.66082,159800000.0
2006-11-16 11:04:00,0.66079,0.66092,0.6607,0.6607,70000000.0
2006-11-16 11:05:00,0.66082,0.66097,0.66081,0.66097,43000000.0
2006-11-16 11:06:00,0.66088,0.66093,0.66073,0.66078,57400000.0
2006-11-16 11:07:00,0.66087,0.66092,0.66079,0.66081,84500001.0
2006-11-16 11:08:00,0.66091,0.66099,0.66091,0.66095,89099997.0
2006-11-16 11:09:00,0.6609,0.66102,0.6609,0.66102,43000000.0
2006-11-16 11:10:00,0.661,0.66126,0.661,0.66118,83700000.0
2006-11-16 11:11:00,0.6612,0.66131,0.6612,0.6613,81700000.0
2006-11-16 11:12:00,0.66124,0.66124,0.66101,0.66118,85600001.0
2006-11-16 11:13:00,0.66113,0.66119,0.66104,0.66117,119099999.0
2006-11-16 11:14:00,0.66119,0.66124,0.66113,0.66117,109300000.0
2006-11-16 11:15:00,0.66125,0.66125,0.6612,0.66123,125200003.0
2006-11-16 11:16:00,0.66125,0.66125,0.66102,0.66118,86700000.0
2006-11-16 11:17:00,0.66123,0.66133,0.6612,0.66125,115300000.0
2006-11-16 11:18:00,0.66127,0.66151,0.66127,0.66138,170100000.0
2006-11-16 11:19:00,0.66123,0.66162,0.66123,0.66145,108099999.0
2006-11-16 11:20:00,0.66146,0.66158,0.66146,0.66151,36100000.0
2006-11-16 11:21:00,0.6615,0.66164,0.66143,0.66145,94600001.0
2006-11-16 11:22:00,0.66144,0.66159,0.66144,0.66159,159400004.0
2006-11-16 11:23:00,0.66176,0.66176,0.66154,0.66154,72500000.0
2006-11-16 11:24:00,0.66149,0.66163,0.66149,0.66155,127399999.0
2006-11-16 11:25:00,0.6615,0.66155,0.66145,0.66145,140800000.0
2006-11-16 11:26:00,0.66147,0.66153,0.66143,0.66143,84099998.0
2006-11-16 11:27:00,0.66142,0.66148,0.66142,0.66148,59400000.0
2006-11-16 11:28:00,0.66148,0.66148,0.66114,0.66115,78900000.0
2006-11-16 11:29:00,0.66118,0.66133,0.66116,0.66116,72100000.0
2006-11-16 11:30:00,0.66125,0.66141,0.66123,0.66123,55799999.0
2006-11-16 11:31:00,0.66127,0.66133,0.66111,0.66111,80300001.0
2006-11-16 11:32:00,0.66111,0.66145,0.66111,0.66145,111600001.0
2006-11-16 11:33:00,0.66135,0.6614,0.6613,0.6614,71399999.0
2006-11-16 11:34:00,0.66136,0.66136,0.66118,0.66122,68399998.0
2006-11-16 11:35:00,0.66127,0.6613,0.6611,0.66125,107800000.0
2006-11-16 11:36:00,0.66122,0.66131,0.66117,0.66127,104599998.0
2006-11-16 11:37:00,0.66128,0.66128,0.66115,0.66115,81400001.0
2006-11-16 11:38:00,0.66123,0.66146,0.66122,0.66146,122499999.0
2006-11-16 11:39:00,0.66145,0.66171,0.66141,0.66165,104400000.0
2006-11-16 11:40:00,0.66159,0.66168,0.66159,0.66165,75200000.0
2006-11-16 11:41:00,0.66159,0.66183,0.66159,0.66179,62500000.0
2006-11-16 11:42:00,0.6618,0.66191,0.66175,0.66175,80699999.0
2006-11-16 11:43:00,0.66171,0.66185,0.66171,0.66175,111000002.0
2006-11-16 11:44:00,0.66192,0.66192,0.66186,0.66186,29499999.0
2006-11-16 11:45:00,0.66197,0.66207,0.66194,0.66199,59000000.0
2006-11-16 11:46:00,0.66198,0.66198,0.66185,0.66185,66899999.0
2006-11-16 11:47:00,0.6619,0.6619,0.66175,0.66175,128199999.0
2006-11-16 11:48:00,0.66172,0.66191,0.66172,0.6618,73700000.0
2006-11-16 11:49:00,0.66187,0.66194,0.66177,0.66188,143000001.0
2006-11-16 11:50:00,0.66185,0.6619,0.66175,0.66178,111900000.0
2006-11-16 11:51:00,0.66178,0.66178,0.66162,0.66162,60500000.0
2006-11-16 11:52:00,0.66171,0.66182,0.66169,0.66169,96200000.0
2006-11-16 11:53:00,0.66177,0.66188,0.66177,0.66188,109300000.0
2006-11-16 11:54:00,0.66192,0.66192,0.66183,0.66192,68000000.0
2006-11-16 11:55:00,0.66195,0.6621,0.66195,0.66203,53400000.0
2006-11-16 11:56:00,0.66205,0.6621,0.66205,0.6621,30000000.0
2006-11-16 11:57:00,0.66203,0.6621,0.66195,0.66195,88999998.0
2006-11-16 11:58:00,0.66193,0.66195,0.66184,0.66195,101799999.0
2006-11-16 11:59:00,0.66198,0.66201,0.66185,0.66201,91300001.0
2006-11-16 12:00:00,0.662,0.662,0.66187,0.66195,21000000.0
2006-11-16 12:01:00,0.66196,0.66199,0.66184,0.66197,101600000.0
2006-11-16 12:02:00,0.66197,0.662,0.66179,0.66179,80500001.0
2006-11-16 12:03:00,0.66177,0.66196,0.66177,0.66196,53100000.0
2006-11-16 12:04:00,0.662,0.662,0.66185,0.66197,104600001.0
2006-11-16 12:05:00,0.66197,0.66201,0.66192,0.66201,61600001.0
2006-11-16 12:06:00,0.66196,0.66199,0.66187,0.66188,84099999.0
2006-11-16 12:07:00,0.66183,0.66196,0.66183,0.66192,94000000.0
2006-11-16 12:08:00,0.66187,0.66199,0.66185,0.66185,89499998.0
2006-11-16 12:09:00,0.66185,0.66185,0.6618,0.66185,88000000.0
2006-11-16 12:10:00,0.6618,0.66185,0.6617,0.66185,83500001.0
2006-11-16 12:11:00,0.66185,0.6619,0.6618,0.6618,62700000.0
2006-11-16 12:12:00,0.66172,0.66182,0.66172,0.66178,44100000.0
2006-11-16 12:13:00,0.66178,0.66185,0.66175,0.6618,115099999.0
2006-11-16 12:14:00,0.6618,0.66185,0.6618,0.6618,58799999.0
2006-11-16 12:15:00,0.66195,0.66204,0.66195,0.66203,70999998.0
2006-11-16 12:16:00,0.66181,0.66189,0.66163,0.66174,85199999.0
2006-11-16 12:17:00,0.66199,0.66202,0.66192,0.66198,137999999.0
2006-11-16 12:18:00,0.66209,0.66212,0.66208,0.66211,66900000.0
2006-11-16 12:19:00,0.66213,0.66218,0.6621,0.6621,94799999.0
2006-11-16 12:20:00,0.6622,0.6624,0.66207,0.66237,131499999.0
2006-11-16 12:21:00,0.66226,0.66243,0.66218,0.66238,132999999.0
2006-11-16 12:22:00,0.66232,0.66247,0.66217,0.66243,123699999.0
2006-11-16 12:23:00,0.66234,0.66248,0.66234,0.66234,116399999.0
2006-11-16 12:24:00,0.66235,0.66242,0.66225,0.66232,118800000.0
2006-11-16 12:25:00,0.6623,0.6623,0.66223,0.66227,108900002.0
2006-11-16 12:26:00,0.66228,0.66235,0.6622,0.6623,134100003.0
2006-11-16 12:27:00,0.6623,0.66235,0.6623,0.66235,20000000.0
2006-11-16 12:28:00,0.66225,0.66225,0.66211,0.66215,134100003.0
2006-11-16 12:29:00,0.662,0.66205,0.66199,0.662,134099999.0
2006-11-16 12:30:00,0.66201,0.66206,0.66199,0.66199,93399998.0
2006-11-16 12:31:00,0.66208,0.66215,0.66191,0.66203,135899999.0
2006-11-16 12:32:00,0.6621,0.6621,0.66197,0.662,142700001.0
2006-11-16 12:33:00,0.66205,0.66205,0.66193,0.66193,46900001.0
2006-11-16 12:34:00,0.662,0.66205,0.66195,0.662,141099998.0
2006-11-16 12:35:00,0.66195,0.66199,0.66185,0.66199,57800000.0
2006-11-16 12:36:00,0.66197,0.66218,0.6619,0.66218,55999999.0
2006-11-16 12:37:00,0.66217,0.66231,0.66213,0.66214,59000000.0
2006-11-16 12:38:00,0.66227,0.66233,0.66206,0.66233,126799997.0
2006-11-16 12:39:00,0.66235,0.66235,0.66225,0.66235,66699999.0
2006-11-16 12:40:00,0.66228,0.66243,0.66205,0.66243,77400000.0
2006-11-16 12:41:00,0.66234,0.66249,0.66232,0.66243,93399999.0
2006-11-16 12:42:00,0.66248,0.66248,0.66207,0.66207,60599999.0
2006-11-16 12:43:00,0.66219,0.66237,0.66219,0.66237,42199999.0
2006-11-16 12:44:00,0.66234,0.66241,0.66234,0.66234,35000000.0
2006-11-16 12:45:00,0.66229,0.66243,0.66229,0.66243,102100000.0
2006-11-16 12:46:00,0.66238,0.66239,0.66238,0.66238,23600000.0
2006-11-16 12:47:00,0.66241,0.66244,0.66233,0.66244,103100000.0
2006-11-16 12:48:00,0.66244,0.66245,0.66232,0.66232,87700001.0
2006-11-16 12:49:00,0.66235,0.66237,0.66218,0.66218,64700000.0
2006-11-16 12:50:00,0.66214,0.66242,0.66214,0.6623,95500000.0
2006-11-16 12:51:00,0.66248,0.66248,0.66231,0.66238,70000000.0
2006-11-16 12:52:00,0.66235,0.6625,0.66225,0.6624,123300000.0
2006-11-16 12:53:00,0.66194,0.66234,0.66194,0.6621,72999999.0
2006-11-16 12:54:00,0.6624,0.66243,0.6624,0.66241,46199999.0
2006-11-16 12:55:00,0.66232,0.66252,0.66223,0.66242,105700000.0
2006-11-16 12:56:00,0.66243,0.66243,0.66226,0.66235,68600000.0
2006-11-16 12:57:00,0.66236,0.66236,0.66234,0.66234,21500000.0
2006-11-16 12:58:00,0.66236,0.66256,0.66235,0.66246,75100000.0
2006-11-16 12:59:00,0.66241,0.66241,0.66223,0.66233,101800003.0
2006-11-16 13:00:00,0.66237,0.6624,0.66222,0.66236,48000000.0
2006-11-16 13:01:00,0.66241,0.66253,0.66234,0.66252,73899999.0
2006-11-16 13:02:00,0.66248,0.66248,0.66234,0.66237,137199999.0
2006-11-16 13:03:00,0.66228,0.66248,0.66212,0.66248,58899999.0
2006-11-16 13:04:00,0.6625,0.66255,0.66243,0.6625,105900000.0
2006-11-16 13:05:00,0.66262,0.66288,0.66262,0.66288,49700000.0
2006-11-16 13:06:00,0.66274,0.66274,0.66261,0.66265,61500000.0
2006-11-16 13:07:00,0.66252,0.66275,0.66252,0.66263,112800000.0
2006-11-16 13:08:00,0.6622,0.66247,0.66218,0.66218,91200001.0
2006-11-16 13:09:00,0.66247,0.66247,0.66227,0.66235,111600001.0
2006-11-16 13:10:00,0.66237,0.6624,0.66234,0.66234,57700000.0
2006-11-16 13:11:00,0.66224,0.66251,0.66224,0.66228,113000002.0
2006-11-16 13:12:00,0.66238,0.66251,0.66232,0.66251,67000000.0
2006-11-16 13:13:00,0.66208,0.66242,0.66206,0.66238,83700000.0
2006-11-16 13:14:00,0.66252,0.66266,0.66252,0.66265,89199999.0
2006-11-16 13:15:00,0.66278,0.66295,0.66278,0.66292,103599999.0
2006-11-16 13:16:00,0.66297,0.66316,0.6629,0.66291,95000001.0
2006-11-16 13:17:00,0.66292,0.663,0.66288,0.66296,88000001.0
2006-11-16 13:18:00,0.66291,0.66315,0.66291,0.66293,97099999.0
2006-11-16 13:19:00,0.6628,0.66297,0.6628,0.66295,12500000.0
2006-11-16 13:20:00,0.66303,0.6632,0.6627,0.66311,149799997.0
2006-11-16 13:21:00,0.66311,0.66311,0.66301,0.66303,59000000.0
2006-11-16 13:22:00,0.66314,0.66333,0.66314,0.66333,138099999.0
2006-11-16 13:23:00,0.66335,0.66335,0.66321,0.66335,142700003.0
2006-11-16 13:24:00,0.66336,0.66386,0.66336,0.66352,102100000.0
2006-11-16 13:25:00,0.66361,0.66371,0.66355,0.66371,87500001.0
2006-11-16 13:26:00,0.66382,0.66404,0.66371,0.6639,95400001.0
2006-11-16 13:27:00,0.66381,0.66386,0.66369,0.66381,127500000.0
2006-11-16 13:28:00,0.6638,0.66386,0.66375,0.66386,68600000.0
2006-11-16 13:29:00,0.6639,0.66394,0.66381,0.66392,126000001.0
2006-11-16 13:30:00,0.6638,0.6639,0.6638,0.6639,109399999.0
2006-11-16 13:31:00,0.66382,0.66389,0.66373,0.66389,44500000.0
2006-11-16 13:32:00,0.66398,0.6642,0.66398,0.66416,97199999.0
2006-11-16 13:33:00,0.6643,0.66438,0.66417,0.66417,77399999.0
2006-11-16 13:34:00,0.66408,0.66418,0.66387,0.66387,56400000.0
2006-11-16 13:35:00,0.66383,0.66387,0.66356,0.66366,103799999.0
2006-11-16 13:36:00,0.66363,0.66363,0.66339,0.66351,98900000.0
2006-11-16 13:37:00,0.66356,0.66356,0.6633,0.6634,102299999.0
2006-11-16 13:38:00,0.6635,0.6635,0.66338,0.66339,48500000.0
2006-11-16 13:39:00,0.66337,0.66345,0.66337,0.66343,120999998.0
2006-11-16 13:40:00,0.66345,0.66347,0.66338,0.66347,79599998.0
2006-11-16 13:41:00,0.6635,0.66363,0.6634,0.66363,178099999.0
2006-11-16 13:42:00,0.66359,0.66371,0.66355,0.66358,82099999.0
2006-11-16 13:43:00,0.66373,0.66377,0.66365,0.66365,51400000.0
2006-11-16 13:44:00,0.66359,0.66369,0.66345,0.66365,98100000.0
2006-11-16 13:45:00,0.66369,0.66381,0.66366,0.6638,91700000.0
2006-11-16 13:46:00,0.6638,0.66387,0.66377,0.66381,70700000.0
2006-11-16 13:47:00,0.66375,0.66382,0.66372,0.66382,72599999.0
2006-11-16 13:48:00,0.66374,0.66374,0.66365,0.66365,48700000.0
2006-11-16 13:49:00,0.66368,0.66368,0.66346,0.66349,80500001.0
2006-11-16 13:50:00,0.66352,0.66372,0.66352,0.66362,94000000.0
2006-11-16 13:51:00,0.6635,0.66353,0.66346,0.66349,59800000.0
2006-11-16 13:52:00,0.6635,0.6636,0.66342,0.66353,99399999.0
2006-11-16 13:53:00,0.66355,0.66358,0.66339,0.66358,93499999.0
2006-11-16 13:54:00,0.6635,0.66352,0.66328,0.66352,82100000.0
2006-11-16 13:55:00,0.66352,0.66355,0.66338,0.66341,96100000.0
2006-11-16 13:56:00,0.66336,0.66337,0.66327,0.66327,23100000.0
2006-11-16 13:57:00,0.66352,0.66352,0.66337,0.6635,63600000.0
2006-11-16 13:58:00,0.66348,0.66349,0.66344,0.66344,47799999.0
2006-11-16 13:59:00,0.66348,0.66356,0.66348,0.66352,121799998.0
2006-11-16 14:00:00,0.66357,0.66365,0.66335,0.66355,47700000.0
2006-11-16 14:01:00,0.66356,0.66358,0.66332,0.66332,90700000.0
2006-11-16 14:02:00,0.66338,0.66338,0.6633,0.66338,48300001.0
2006-11-16 14:03:00,0.66339,0.66339,0.66313,0.66313,81199999.0
2006-11-16 14:04:00,0.66315,0.66327,0.66312,0.66327,82400000.0
2006-11-16 14:05:00,0.66327,0.66338,0.66322,0.66333,108199999.0
2006-11-16 14:06:00,0.66325,0.6633,0.66315,0.66325,86400001.0
2006-11-16 14:07:00,0.66323,0.66325,0.66314,0.66325,105399999.0
2006-11-16 14:08:00,0.66297,0.66308,0.66286,0.66298,116300000.0
2006-11-16 14:09:00,0.66327,0.66339,0.66325,0.66326,132100001.0
2006-11-16 14:10:00,0.66335,0.66343,0.66332,0.66343,75600000.0
2006-11-16 14:11:00,0.66348,0.66359,0.66345,0.66359,71299999.0
2006-11-16 14:12:00,0.66362,0.66378,0.66362,0.66378,75999999.0
2006-11-16 14:13:00,0.6638,0.66385,0.6637,0.6638,50999999.0
2006-11-16 14:14:00,0.66379,0.66384,0.66368,0.66372,99000000.0
2006-11-16 14:15:00,0.6636,0.66381,0.66355,0.66381,105200002.0
2006-11-16 14:16:00,0.66373,0.66387,0.6637,0.66382,102499998.0
2006-11-16 14:17:00,0.66385,0.66385,0.66385,0.66385,11000000.0
2006-11-16 14:18:00,0.66376,0.66376,0.66354,0.66375,123099999.0
2006-11-16 14:19:00,0.6634,0.66362,0.66338,0.66349,159300001.0
2006-11-16 14:20:00,0.66374,0.66374,0.6636,0.66373,52300001.0
2006-11-16 14:21:00,0.66359,0.66359,0.66335,0.6635,126500000.0
2006-11-16 14:22:00,0.66345,0.6636,0.66345,0.6635,79700001.0
2006-11-16 14:23:00,0.66353,0.66365,0.66351,0.66357,36700000.0
2006-11-16 14:24:00,0.66369,0.6637,0.66357,0.66357,91700001.0
2006-11-16 14:25:00,0.66358,0.6637,0.66356,0.66363,80499999.0
2006-11-16 14:26:00,0.66363,0.6637,0.66363,0.6637,36300000.0
2006-11-16 14:27:00,0.66361,0.66361,0.66343,0.66349,125200000.0
2006-11-16 14:28:00,0.6635,0.6635,0.6635,0.6635,11200000.0
2006-11-16 14:29:00,0.6635,0.66359,0.66339,0.66356,61200000.0
2006-11-16 14:30:00,0.66362,0.66362,0.66346,0.66354,98499998.0
2006-11-16 14:31:00,0.66349,0.6635,0.66341,0.66341,86300000.0
2006-11-16 14:32:00,0.66341,0.6635,0.66336,0.66347,101599999.0
2006-11-16 14:33:00,0.66354,0.6636,0.66351,0.66358,49100000.0
2006-11-16 14:34:00,0.6637,0.6637,0.6635,0.6637,70100000.0
2006-11-16 14:35:00,0.66355,0.66374,0.66355,0.66371,47500000.0
2006-11-16 14:36:00,0.66376,0.66382,0.66365,0.66375,133500000.0
2006-11-16 14:37:00,0.66375,0.66375,0.66363,0.66371,75000000.0
2006-11-16 14:38:00,0.66375,0.66378,0.66357,0.66374,89500000.0
2006-11-16 14:39:00,0.66362,0.66371,0.66352,0.66352,133099999.0
2006-11-16 14:40:00,0.66353,0.66361,0.66352,0.66354,97199999.0
2006-11-16 14:41:00,0.66348,0.66358,0.66338,0.6635,86099999.0
2006-11-16 14:42:00,0.6635,0.66353,0.66342,0.66351,89100001.0
2006-11-16 14:43:00,0.66353,0.66369,0.66343,0.66357,94800000.0
2006-11-16 14:44:00,0.66359,0.6638,0.66359,0.6638,66900001.0
2006-11-16 14:45:00,0.66342,0.66369,0.66339,0.66346,156799998.0
2006-11-16 14:46:00,0.6638,0.66383,0.66366,0.66371,91300002.0
2006-11-16 14:47:00,0.66363,0.66379,0.6636,0.66363,105499999.0
2006-11-16 14:48:00,0.6636,0.6636,0.66351,0.66355,77800000.0
2006-11-16 14:49:00,0.66343,0.66343,0.66321,0.66343,94999997.0
2006-11-16 14:50:00,0.66351,0.66354,0.66342,0.66354,66100000.0
2006-11-16 14:51:00,0.66351,0.66365,0.66351,0.66365,75000001.0
2006-11-16 14:52:00,0.6636,0.66367,0.66348,0.66348,88399999.0
2006-11-16 14:53:00,0.66355,0.66355,0.66335,0.66335,39700000.0
2006-11-16 14:54:00,0.66356,0.6637,0.66354,0.66358,78200000.0
2006-11-16 14:55:00,0.66353,0.66362,0.66351,0.66351,70000001.0
2006-11-16 14:56:00,0.66354,0.66366,0.66354,0.66366,11900000.0
2006-11-16 14:57:00,0.66363,0.66365,0.66357,0.66357,66100000.0
2006-11-16 14:58:00,0.66347,0.6636,0.66347,0.66352,54000000.0
2006-11-16 14:59:00,0.66367,0.66367,0.66332,0.66342,55100000.0
2006-11-16 15:00:00,0.66318,0.66343,0.66316,0.66343,69599999.0
2006-11-16 15:01:00,0.66359,0.66362,0.66352,0.66356,62700000.0
2006-11-16 15:02:00,0.66354,0.66354,0.66334,0.66334,92599999.0
2006-11-16 15:03:00,0.6634,0.66351,0.6634,0.66351,90700000.0
2006-11-16 15:04:00,0.66355,0.66369,0.66355,0.66367,65000001.0
2006-11-16 15:05:00,0.66352,0.66372,0.66351,0.66371,96399997.0
2006-11-16 15:06:00,0.66374,0.66374,0.66352,0.66369,127400000.0
2006-11-16 15:07:00,0.66377,0.66377,0.66366,0.66366,71000001.0
2006-11-16 15:08:00,0.6636,0.66376,0.66357,0.66357,128900001.0
2006-11-16 15:09:00,0.66374,0.66374,0.66356,0.6636,95999999.0
2006-11-16 15:10:00,0.66363,0.66369,0.66357,0.66367,59999999.0
2006-11-16 15:11:00,0.66361,0.66364,0.66353,0.66353,63699999.0
2006-11-16 15:12:00,0.66355,0.66355,0.66348,0.6635,115500000.0
2006-11-16 15:13:00,0.6635,0.66361,0.66349,0.6636,90000002.0
2006-11-16 15:14:00,0.66371,0.66373,0.6636,0.66373,119600000.0
2006-11-16 15:15:00,0.66371,0.66371,0.6636,0.6636,83200001.0
2006-11-16 15:16:00,0.66347,0.66354,0.66338,0.6635,114100000.0
2006-11-16 15:17:00,0.66347,0.66359,0.66347,0.66358,29200000.0
2006-11-16 15:18:00,0.66346,0.6635,0.66344,0.66344,57499999.0
2006-11-16 15:19:00,0.66357,0.6636,0.66355,0.66357,118800000.0
2006-11-16 15:20:00,0.66357,0.66363,0.66351,0.66363,66400000.0
2006-11-16 15:21:00,0.66365,0.66365,0.6636,0.6636,92400000.0
2006-11-16 15:22:00,0.66361,0.66361,0.66359,0.66359,26400000.0
2006-11-16 15:23:00,0.66349,0.66349,0.66331,0.66331,60100000.0
2006-11-16 15:24:00,0.66342,0.66348,0.66332,0.66341,179900000.0
2006-11-16 15:25:00,0.66349,0.66354,0.66342,0.66346,124100001.0
2006-11-16 15:26:00,0.6634,0.66345,0.6633,0.66345,72200000.0
2006-11-16 15:27:00,0.66341,0.66353,0.66341,0.66342,81399999.0
2006-11-16 15:28:00,0.66338,0.66361,0.66338,0.66345,49900000.0
2006-11-16 15:29:00,0.66347,0.66372,0.66345,0.66372,103100000.0
2006-11-16 15:30:00,0.66405,0.66451,0.66405,0.6645,83700000.0
2006-11-16 15:31:00,0.66456,0.66476,0.66445,0.66445,178899997.0
2006-11-16 15:32:00,0.66441,0.66441,0.66415,0.66435,102000000.0
2006-11-16 15:33:00,0.66438,0.6645,0.6643,0.66432,120900000.0
2006-11-16 15:34:00,0.66428,0.66445,0.66421,0.66445,89399999.0
2006-11-16 15:35:00,0.66441,0.66451,0.66428,0.66428,77300000.0
2006-11-16 15:36:00,0.66447,0.66458,0.66438,0.66457,117100001.0
2006-11-16 15:37:00,0.6645,0.6646,0.66449,0.66454,70600000.0
2006-11-16 15:38:00,0.66482,0.66483,0.66465,0.66465,65299999.0
2006-11-16 15:39:00,0.66464,0.66495,0.66463,0.66495,116299998.0
2006-11-16 15:40:00,0.66502,0.66505,0.66454,0.66454,96600002.0
2006-11-16 15:41:00,0.66478,0.66478,0.66454,0.66477,133299997.0
2006-11-16 15:42:00,0.66488,0.66493,0.66478,0.66488,107100000.0
2006-11-16 15:43:00,0.66509,0.66509,0.66492,0.66497,49400000.0
2006-11-16 15:44:00,0.66492,0.66492,0.66472,0.66483,67300001.0
2006-11-16 15:45:00,0.66477,0.66486,0.66474,0.6648,84499999.0
2006-11-16 15:46:00,0.66478,0.66479,0.6646,0.6646,77199999.0
2006-11-16 15:47:00,0.66485,0.66523,0.66485,0.66521,54300000.0
2006-11-16 15:48:00,0.66525,0.66533,0.66511,0.66522,63800000.0
2006-11-16 15:49:00,0.66543,0.66571,0.66543,0.66567,63100000.0
2006-11-16 15:50:00,0.66561,0.66581,0.66561,0.66575,153600001.0
2006-11-16 15:51:00,0.66569,0.66569,0.66548,0.66553,42700000.0
2006-11-16 15:52:00,0.66541,0.66547,0.66537,0.66541,149800002.0
2006-11-16 15:53:00,0.66526,0.6653,0.66497,0.66518,98000000.0
2006-11-16 15:54:00,0.66522,0.66527,0.66514,0.66516,114900000.0
2006-11-16 15:55:00,0.66526,0.66546,0.66518,0.66537,68900000.0
2006-11-16 15:56:00,0.66529,0.66537,0.66513,0.6653,105400002.0
2006-11-16 15:57:00,0.66539,0.66542,0.66529,0.66529,58900000.0
2006-11-16 15:58:00,0.66542,0.66542,0.66511,0.66511,65800000.0
2006-11-16 15:59:00,0.66531,0.66534,0.66499,0.66505,54200000.0
2006-11-16 16:00:00,0.66503,0.66518,0.66503,0.66513,146900000.0
2006-11-16 16:01:00,0.66496,0.66496,0.66455,0.66455,67800001.0
2006-11-16 16:02:00,0.66471,0.6649,0.6647,0.6647,151499998.0
2006-11-16 16:03:00,0.66485,0.665,0.66485,0.6649,120500001.0
2006-11-16 16:04:00,0.66482,0.66488,0.66475,0.66485,97100001.0
2006-11-16 16:05:00,0.66479,0.66488,0.66479,0.66485,104799999.0
2006-11-16 16:06:00,0.66484,0.66484,0.66465,0.66469,111699999.0
2006-11-16 16:07:00,0.66475,0.6649,0.66472,0.66479,81999999.0
2006-11-16 16:08:00,0.66468,0.66484,0.66462,0.6647,107299999.0
2006-11-16 16:09:00,0.66461,0.66487,0.66461,0.66487,59799999.0
2006-11-16 16:10:00,0.66467,0.66467,0.66467,0.66467,50600000.0
2006-11-16 16:11:00,0.66454,0.66467,0.66454,0.6646,84599999.0
2006-11-16 16:12:00,0.66461,0.66462,0.66446,0.6646,120000000.0
2006-11-16 16:13:00,0.6646,0.66469,0.66459,0.66467,74900000.0
2006-11-16 16:14:00,0.66475,0.66489,0.6647,0.6647,87999999.0
2006-11-16 16:15:00,0.66467,0.66488,0.66467,0.66488,168999999.0
2006-11-16 16:16:00,0.66492,0.66492,0.66422,0.66422,92899999.0
2006-11-16 16:17:00,0.66432,0.66444,0.66429,0.66437,118900001.0
2006-11-16 16:18:00,0.66421,0.66428,0.66403,0.66403,107800000.0
2006-11-16 16:19:00,0.66414,0.66421,0.66398,0.66421,143599998.0
2006-11-16 16:20:00,0.6644,0.6644,0.66414,0.66425,95200000.0
2006-11-16 16:21:00,0.6643,0.66448,0.6643,0.66432,168100003.0
2006-11-16 16:22:00,0.66437,0.66452,0.66437,0.66452,86300001.0
2006-11-16 16:23:00,0.6645,0.66457,0.6645,0.66455,51900000.0
2006-11-16 16:24:00,0.66466,0.66466,0.66452,0.66459,73900000.0
2006-11-16 16:25:00,0.66459,0.66466,0.66455,0.66462,88300000.0
2006-11-16 16:26:00,0.66453,0.66466,0.66453,0.66463,111000002.0
2006-11-16 16:27:00,0.66452,0.66452,0.66425,0.66428,78500001.0
2006-11-16 16:28:00,0.6639,0.66428,0.6639,0.66424,104600000.0
2006-11-16 16:29:00,0.66433,0.66433,0.664,0.66405,89200000.0
2006-11-16 16:30:00,0.66399,0.66438,0.66399,0.66431,72500002.0
2006-11-16 16:31:00,0.66443,0.66447,0.66435,0.66435,96400000.0
2006-11-16 16:32:00,0.66433,0.66433,0.66422,0.66427,164299996.0
2006-11-16 16:33:00,0.66426,0.66429,0.66404,0.66408,121599999.0
2006-11-16 16:34:00,0.66405,0.66438,0.66405,0.66419,108000000.0
2006-11-16 16:35:00,0.66424,0.66437,0.6642,0.66423,111000000.0
2006-11-16 16:36:00,0.6642,0.66438,0.6642,0.66435,69300000.0
2006-11-16 16:37:00,0.66427,0.66435,0.66413,0.66422,98799998.0
2006-11-16 16:38:00,0.66418,0.66422,0.66412,0.66412,120300000.0
2006-11-16 16:39:00,0.66417,0.66431,0.66417,0.66422,80300000.0
2006-11-16 16:40:00,0.66424,0.6643,0.6642,0.66429,106100000.0
2006-11-16 16:41:00,0.66446,0.66446,0.66423,0.66438,79700000.0
2006-11-16 16:42:00,0.66435,0.66438,0.66413,0.66438,110400001.0
2006-11-16 16:43:00,0.6644,0.6644,0.66433,0.66438,92699999.0
2006-11-16 16:44:00,0.66438,0.66451,0.66435,0.66435,86799999.0
2006-11-16 16:45:00,0.66443,0.66468,0.66443,0.66445,67500000.0
2006-11-16 16:46:00,0.66447,0.66447,0.66433,0.66434,134500000.0
2006-11-16 16:47:00,0.66442,0.66449,0.6644,0.66445,110699998.0
2006-11-16 16:48:00,0.66453,0.66462,0.66451,0.66462,72400000.0
2006-11-16 16:49:00,0.66459,0.66468,0.66458,0.66467,168899999.0
2006-11-16 16:50:00,0.66466,0.66466,0.66445,0.66458,108199998.0
2006-11-16 16:51:00,0.66462,0.66462,0.66438,0.66438,117200000.0
2006-11-16 16:52:00,0.66451,0.66451,0.66437,0.6644,105899999.0
2006-11-16 16:53:00,0.66448,0.6645,0.66442,0.66444,58200001.0
2006-11-16 16:54:00,0.66436,0.6646,0.66436,0.6646,103599999.0
2006-11-16 16:55:00,0.66462,0.66478,0.66453,0.66473,120600000.0
2006-11-16 16:56:00,0.66479,0.66485,0.66477,0.66477,53300000.0
2006-11-16 16:57:00,0.66473,0.66482,0.66459,0.66482,66099999.0
2006-11-16 16:58:00,0.66482,0.66482,0.66472,0.66472,109899999.0
2006-11-16 16:59:00,0.66466,0.66485,0.66459,0.6648,73600000.0
2006-11-16 17:00:00,0.66476,0.66476,0.66452,0.66452,107700000.0
2006-11-16 17:01:00,0.66453,0.66487,0.66453,0.66486,67400002.0
2006-11-16 17:02:00,0.66479,0.66479,0.66454,0.66456,63400001.0
2006-11-16 17:03:00,0.66455,0.66455,0.66423,0.66445,51100000.0
2006-11-16 17:04:00,0.66428,0.66434,0.66414,0.66424,166200000.0
2006-11-16 17:05:00,0.66426,0.66432,0.66411,0.66415,129100000.0
2006-11-16 17:06:00,0.66407,0.66423,0.66385,0.66404,68400001.0
2006-11-16 17:07:00,0.66418,0.66422,0.66405,0.66405,65400001.0
2006-11-16 17:08:00,0.6641,0.66423,0.66404,0.66415,74900001.0
2006-11-16 17:09:00,0.6642,0.6642,0.66398,0.6641,138499999.0
2006-11-16 17:10:00,0.66409,0.6641,0.66402,0.66402,85600001.0
2006-11-16 17:11:00,0.66414,0.66423,0.66398,0.66417,96299999.0
2006-11-16 17:12:00,0.66428,0.66433,0.664,0.66408,76900000.0
2006-11-16 17:13:00,0.66415,0.66433,0.66415,0.66421,94799998.0
2006-11-16 17:14:00,0.66418,0.66449,0.66418,0.66439,49300001.0
2006-11-16 17:15:00,0.66442,0.66445,0.66435,0.66435,41500000.0
2006-11-16 17:16:00,0.66444,0.66481,0.66444,0.66473,49500000.0
2006-11-16 17:17:00,0.66469,0.66475,0.66461,0.66461,123399998.0
2006-11-16 17:18:00,0.66475,0.66476,0.66467,0.66474,108800002.0
2006-11-16 17:19:00,0.66464,0.66474,0.66452,0.66472,132400001.0
2006-11-16 17:20:00,0.66477,0.66479,0.66465,0.6647,112000001.0
2006-11-16 17:21:00,0.66462,0.66471,0.66457,0.66471,53100000.0
2006-11-16 17:22:00,0.66472,0.66483,0.66472,0.66483,80499999.0
2006-11-16 17:23:00,0.66478,0.66504,0.66478,0.66504,53200001.0
2006-11-16 17:24:00,0.66493,0.66495,0.66481,0.66489,65500000.0
2006-11-16 17:25:00,0.66474,0.66485,0.66464,0.66474,80800000.0
2006-11-16 17:26:00,0.66468,0.66499,0.66468,0.66485,73400000.0
2006-11-16 17:27:00,0.6649,0.6649,0.66469,0.66485,127400001.0
2006-11-16 17:28:00,0.6648,0.66519,0.6648,0.66517,81300000.0
2006-11-16 17:29:00,0.66527,0.66527,0.66492,0.66495,82799999.0
2006-11-16 17:30:00,0.66486,0.66493,0.66473,0.66473,155999996.0
2006-11-16 17:31:00,0.66467,0.6649,0.66467,0.6649,107500001.0
2006-11-16 17:32:00,0.6649,0.665,0.66467,0.66467,106799999.0
2006-11-16 17:33:00,0.66484,0.66484,0.66452,0.66466,168299998.0
2006-11-16 17:34:00,0.66473,0.66484,0.66473,0.66484,29500000.0
2006-11-16 17:35:00,0.66488,0.66488,0.66471,0.66471,38300000.0
2006-11-16 17:36:00,0.66459,0.66478,0.66454,0.66478,69000000.0
2006-11-16 17:37:00,0.66485,0.66485,0.66482,0.66484,62400001.0
2006-11-16 17:38:00,0.66482,0.66482,0.66461,0.66476,46100001.0
2006-11-16 17:39:00,0.66478,0.66489,0.66477,0.66489,60900000.0
2006-11-16 17:40:00,0.66472,0.66472,0.66462,0.66462,103900000.0
2006-11-16 17:41:00,0.66474,0.66474,0.66474,0.66474,18500000.0
2006-11-16 17:42:00,0.66472,0.6648,0.66466,0.6647,77599999.0
2006-11-16 17:43:00,0.66483,0.6649,0.66475,0.66475,105300000.0
2006-11-16 17:44:00,0.6648,0.6649,0.6648,0.6649,50100000.0
2006-11-16 17:45:00,0.66487,0.66487,0.66461,0.66473,90799999.0
2006-11-16 17:46:00,0.66462,0.66483,0.66462,0.66482,135599999.0
2006-11-16 17:47:00,0.66479,0.66491,0.6646,0.66475,87700000.0
2006-11-16 17:48:00,0.66473,0.66477,0.66466,0.66475,103100000.0
2006-11-16 17:49:00,0.66472,0.66478,0.66471,0.66474,49300000.0
2006-11-16 17:50:00,0.66468,0.66482,0.66468,0.66476,85300001.0
2006-11-16 17:51:00,0.66471,0.66483,0.66455,0.66455,125499998.0
2006-11-16 17:52:00,0.66469,0.66489,0.66469,0.66482,75199999.0
2006-11-16 17:53:00,0.66485,0.66497,0.66485,0.66492,72000000.0
2006-11-16 17:54:00,0.66484,0.66497,0.66484,0.66495,38500000.0
2006-11-16 17:55:00,0.66491,0.66515,0.66491,0.66515,66399999.0
2006-11-16 17:56:00,0.66509,0.66516,0.66489,0.66498,107000001.0
2006-11-16 17:57:00,0.66504,0.66515,0.66504,0.66509,34899999.0
2006-11-16 17:58:00,0.66506,0.6651,0.66496,0.66496,71600000.0
2006-11-16 17:59:00,0.6649,0.66499,0.66479,0.66481,141900000.0
2006-11-16 18:00:00,0.66473,0.66489,0.66469,0.66486,97599999.0
2006-11-16 18:01:00,0.66483,0.66483,0.66469,0.66471,134299998.0
2006-11-16 18:02:00,0.66479,0.66482,0.66474,0.66481,80600001.0
2006-11-16 18:03:00,0.66481,0.66498,0.66481,0.66498,272399999.0
2006-11-16 18:04:00,0.66499,0.66504,0.66487,0.66499,168000000.0
2006-11-16 18:05:00,0.66502,0.66509,0.66486,0.66488,274299999.0
2006-11-16 18:06:00,0.66495,0.66495,0.6648,0.66481,118399998.0
2006-11-16 18:07:00,0.66475,0.66494,0.66471,0.66473,223100000.0
2006-11-16 18:08:00,0.66487,0.66499,0.66487,0.66498,80499999.0
2006-11-16 18:09:00,0.66508,0.66513,0.66493,0.66507,211899999.0
2006-11-16 18:10:00,0.66498,0.66502,0.66491,0.66495,149299999.0
2006-11-16 18:11:00,0.66492,0.665,0.66478,0.66498,54900000.0
2006-11-16 18:12:00,0.66507,0.66507,0.66485,0.66493,70800000.0
2006-11-16 18:13:00,0.66495,0.66503,0.66488,0.66488,64599999.0
2006-11-16 18:14:00,0.66489,0.66505,0.66489,0.66505,73700000.0
2006-11-16 18:15:00,0.66502,0.66524,0.66502,0.66514,191199998.0
2006-11-16 18:16:00,0.66516,0.66521,0.66502,0.6651,307399998.0
2006-11-16 18:17:00,0.66496,0.66516,0.66496,0.66505,149400000.0
2006-11-16 18:18:00,0.66508,0.66524,0.66506,0.66508,320900003.0
2006-11-16 18:19:00,0.6651,0.66527,0.66501,0.66503,253599998.0
2006-11-16 18:20:00,0.66509,0.66531,0.66509,0.66525,95600000.0
2006-11-16 18:21:00,0.66528,0.6653,0.66514,0.66527,162999999.0
2006-11-16 18:22:00,0.66528,0.66528,0.66519,0.66521,140299999.0
2006-11-16 18:23:00,0.66519,0.66531,0.66518,0.66525,318300002.0
2006-11-16 18:24:00,0.66527,0.66541,0.6652,0.66533,235100000.0
2006-11-16 18:25:00,0.6653,0.66537,0.66514,0.66514,134299999.0
2006-11-16 18:26:00,0.66508,0.66529,0.66508,0.66528,215100005.0
2006-11-16 18:27:00,0.6652,0.66533,0.66518,0.66533,303000000.0
2006-11-16 18:28:00,0.66519,0.66528,0.66502,0.6652,190099998.0
2006-11-16 18:29:00,0.66525,0.66527,0.66514,0.66517,252400001.0
2006-11-16 18:30:00,0.66514,0.66516,0.66503,0.66513,103699999.0
2006-11-16 18:31:00,0.6651,0.66525,0.66499,0.66525,181100000.0
2006-11-16 18:32:00,0.66523,0.66531,0.66523,0.66528,70399999.0
2006-11-16 18:33:00,0.66528,0.66528,0.66502,0.66517,242499999.0
2006-11-16 18:34:00,0.66527,0.66529,0.66518,0.66521,101600001.0
2006-11-16 18:35:00,0.66517,0.66525,0.66512,0.66516,125700003.0
2006-11-16 18:36:00,0.66526,0.66526,0.66508,0.66508,204100001.0
2006-11-16 18:37:00,0.6651,0.66526,0.6651,0.66526,101900000.0
2006-11-16 18:38:00,0.6652,0.66531,0.66515,0.66526,145300000.0
2006-11-16 18:39:00,0.6652,0.66539,0.66517,0.66526,386699998.0
2006-11-16 18:40:00,0.66525,0.66537,0.66521,0.66537,111200000.0
2006-11-16 18:41:00,0.66529,0.66542,0.66513,0.66514,249299998.0
2006-11-16 18:42:00,0.66517,0.66519,0.66505,0.66519,92400000.0
2006-11-16 18:43:00,0.66532,0.66548,0.66505,0.66523,545999999.0
2006-11-16 18:44:00,0.66523,0.66523,0.66499,0.66505,268900000.0
2006-11-16 18:45:00,0.66523,0.66532,0.66513,0.6652,364699999.0
2006-11-16 18:46:00,0.66517,0.6652,0.66502,0.66508,138100000.0
2006-11-16 18:47:00,0.66502,0.66502,0.66468,0.6649,203100003.0
2006-11-16 18:48:00,0.66487,0.66487,0.66467,0.66467,149599999.0
2006-11-16 18:49:00,0.6646,0.66485,0.6646,0.66483,143899997.0
2006-11-16 18:50:00,0.66485,0.66497,0.66473,0.66497,109299999.0
2006-11-16 18:51:00,0.66495,0.66505,0.66495,0.66503,82700000.0
2006-11-16 18:52:00,0.66505,0.66505,0.665,0.665,79099999.0
2006-11-16 18:53:00,0.665,0.66505,0.66495,0.66505,107199999.0
2006-11-16 18:54:00,0.66503,0.66503,0.66492,0.66492,49400000.0
2006-11-16 18:55:00,0.66501,0.66506,0.66494,0.665,118200000.0
2006-11-16 18:56:00,0.66502,0.66505,0.665,0.665,132400001.0
2006-11-16 18:57:00,0.66502,0.66505,0.66495,0.665,58200000.0
2006-11-16 18:58:00,0.66456,0.66495,0.66456,0.6647,87900002.0
2006-11-16 18:59:00,0.66491,0.66498,0.66479,0.66479,221999998.0
2006-11-16 19:00:00,0.66475,0.6648,0.6647,0.6648,156700000.0
2006-11-16 19:01:00,0.66495,0.66515,0.66495,0.66511,90000000.0
2006-11-16 19:02:00,0.66521,0.66526,0.66514,0.66526,132000002.0
2006-11-16 19:03:00,0.66525,0.66543,0.66521,0.66529,202499998.0
2006-11-16 19:04:00,0.66528,0.66535,0.66496,0.66496,86800000.0
2006-11-16 19:05:00,0.66493,0.66521,0.66493,0.66521,98100000.0
2006-11-16 19:06:00,0.66517,0.66522,0.66496,0.66496,244899999.0
2006-11-16 19:07:00,0.665,0.66507,0.66483,0.66503,198599999.0
2006-11-16 19:08:00,0.66513,0.66513,0.66503,0.66507,193399997.0
2006-11-16 19:09:00,0.66512,0.66514,0.66504,0.66512,98899999.0
2006-11-16 19:10:00,0.6651,0.6651,0.66502,0.66502,65400000.0
2006-11-16 19:11:00,0.66494,0.66502,0.66493,0.66494,109799999.0
2006-11-16 19:12:00,0.66489,0.66513,0.66489,0.66509,36600000.0
2006-11-16 19:13:00,0.66505,0.66508,0.66495,0.66495,84299999.0
2006-11-16 19:14:00,0.66498,0.66501,0.6649,0.6649,83999997.0
2006-11-16 19:15:00,0.66482,0.66482,0.66436,0.66445,119399998.0
2006-11-16 19:16:00,0.66452,0.66452,0.66441,0.66448,65399998.0
2006-11-16 19:17:00,0.66442,0.66459,0.66434,0.66447,140200001.0
2006-11-16 19:18:00,0.66432,0.66443,0.66424,0.66443,118100000.0
2006-11-16 19:19:00,0.66445,0.66464,0.66445,0.66455,128500000.0
2006-11-16 19:20:00,0.66458,0.66469,0.66447,0.66447,171199999.0
2006-11-16 19:21:00,0.66448,0.66463,0.66448,0.6646,131800001.0
2006-11-16 19:22:00,0.66458,0.66462,0.66447,0.66447,141299999.0
2006-11-16 19:23:00,0.66438,0.66453,0.66438,0.66452,83699999.0
2006-11-16 19:24:00,0.66459,0.66459,0.66449,0.6645,82499999.0
2006-11-16 19:25:00,0.6645,0.66456,0.66443,0.66456,23700000.0
2006-11-16 19:26:00,0.66438,0.6645,0.66413,0.66439,97800001.0
2006-11-16 19:27:00,0.66451,0.66454,0.66433,0.66438,170099999.0
2006-11-16 19:28:00,0.6646,0.6646,0.66446,0.66446,186199997.0
2006-11-16 19:29:00,0.6644,0.66451,0.6643,0.66451,85399998.0
2006-11-16 19:30:00,0.66454,0.66454,0.66443,0.66452,51199999.0
2006-11-16 19:31:00,0.66461,0.66461,0.66447,0.66458,68799998.0
2006-11-16 19:32:00,0.66456,0.66472,0.6645,0.66456,144400001.0
2006-11-16 19:33:00,0.6645,0.6646,0.6645,0.6646,65999999.0
2006-11-16 19:34:00,0.66444,0.66445,0.66427,0.66439,105100000.0
2006-11-16 19:35:00,0.66473,0.66474,0.66427,0.66429,121999999.0
2006-11-16 19:36:00,0.66469,0.66473,0.6642,0.66422,187699999.0
2006-11-16 19:37:00,0.66455,0.6646,0.66453,0.66453,75200001.0
2006-11-16 19:38:00,0.66454,0.66454,0.66435,0.66435,108700000.0
2006-11-16 19:39:00,0.66436,0.66446,0.66425,0.66425,243500001.0
2006-11-16 19:40:00,0.66426,0.66428,0.66417,0.66428,123299999.0
2006-11-16 19:41:00,0.66429,0.66429,0.66417,0.66417,85399999.0
2006-11-16 19:42:00,0.66409,0.6641,0.66388,0.66388,73300000.0
2006-11-16 19:43:00,0.66396,0.66414,0.66396,0.66409,80300000.0
2006-11-16 19:44:00,0.66393,0.66419,0.66371,0.66411,166000001.0
2006-11-16 19:45:00,0.66426,0.6644,0.66415,0.66415,99700001.0
2006-11-16 19:46:00,0.66415,0.66415,0.66391,0.6641,135100002.0
2006-11-16 19:47:00,0.66416,0.66419,0.66415,0.66415,92199998.0
2006-11-16 19:48:00,0.6641,0.66419,0.6641,0.66411,95100002.0
2006-11-16 19:49:00,0.66403,0.66411,0.66376,0.66411,188999998.0
2006-11-16 19:50:00,0.66402,0.66405,0.66395,0.664,119299999.0
2006-11-16 19:51:00,0.66406,0.66416,0.66404,0.6641,196700002.0
2006-11-16 19:52:00,0.6641,0.66413,0.66393,0.66398,206600000.0
2006-11-16 19:53:00,0.66397,0.66397,0.66387,0.6639,112500000.0
2006-11-16 19:54:00,0.66389,0.66398,0.66389,0.66394,145499999.0
2006-11-16 19:55:00,0.66385,0.66395,0.66385,0.66395,264300005.0
2006-11-16 19:56:00,0.66393,0.664,0.66387,0.6639,227300001.0
2006-11-16 19:57:00,0.66395,0.66395,0.66385,0.6639,127700001.0
2006-11-16 19:58:00,0.66392,0.66392,0.66378,0.66382,126600000.0
2006-11-16 19:59:00,0.66387,0.66398,0.66378,0.66378,96299999.0
2006-11-16 20:00:00,0.66367,0.66382,0.66355,0.6637,192599998.0
2006-11-16 20:01:00,0.6637,0.6638,0.66365,0.6638,101300001.0
2006-11-16 20:02:00,0.66387,0.66392,0.66383,0.66383,86700001.0
2006-11-16 20:03:00,0.66395,0.66395,0.66378,0.6638,94599999.0
2006-11-16 20:04:00,0.66376,0.66389,0.6637,0.66385,140899998.0
2006-11-16 20:05:00,0.66393,0.66397,0.66355,0.66383,162100000.0
2006-11-16 20:06:00,0.6639,0.6639,0.66375,0.66385,294199999.0
2006-11-16 20:07:00,0.66381,0.66386,0.66373,0.66375,90600000.0
2006-11-16 20:08:00,0.6639,0.66403,0.6639,0.664,77700000.0
2006-11-16 20:09:00,0.664,0.66405,0.66375,0.66392,124200000.0
2006-11-16 20:10:00,0.66382,0.66396,0.66379,0.66396,140599999.0
2006-11-16 20:11:00,0.66388,0.66388,0.66372,0.66373,85200001.0
2006-11-16 20:12:00,0.66395,0.66395,0.66385,0.6639,79400000.0
2006-11-16 20:13:00,0.66401,0.66406,0.66374,0.664,85099999.0
2006-11-16 20:14:00,0.66405,0.66405,0.66386,0.66393,114300000.0
2006-11-16 20:15:00,0.66381,0.66392,0.66381,0.66392,85200000.0
2006-11-16 20:16:00,0.66394,0.66399,0.66374,0.66374,431399999.0
2006-11-16 20:17:00,0.66373,0.6639,0.66373,0.66383,202399998.0
2006-11-16 20:18:00,0.66382,0.66385,0.66377,0.66385,103699998.0
2006-11-16 20:19:00,0.66391,0.664,0.66379,0.664,90300001.0
2006-11-16 20:20:00,0.66395,0.66395,0.66384,0.66386,64499999.0
2006-11-16 20:21:00,0.66382,0.6639,0.6638,0.66385,78400000.0
2006-11-16 20:22:00,0.66385,0.66385,0.6638,0.66385,97200001.0
2006-11-16 20:23:00,0.66384,0.66387,0.6637,0.66383,67800000.0
2006-11-16 20:24:00,0.66377,0.66384,0.66349,0.66384,140500000.0
2006-11-16 20:25:00,0.66387,0.66394,0.66383,0.6639,98600000.0
2006-11-16 20:26:00,0.66395,0.664,0.66385,0.6639,91999998.0
2006-11-16 20:27:00,0.6638,0.66395,0.66374,0.66385,89800001.0
2006-11-16 20:28:00,0.66393,0.66393,0.66384,0.66387,65300001.0
2006-11-16 20:29:00,0.66392,0.66401,0.66374,0.66386,220600001.0
2006-11-16 20:30:00,0.66385,0.66395,0.66378,0.66387,260199999.0
2006-11-16 20:31:00,0.6639,0.66393,0.66382,0.66393,211899999.0
2006-11-16 20:32:00,0.66389,0.66404,0.66372,0.66374,135400001.0
2006-11-16 20:33:00,0.6639,0.66397,0.66385,0.66387,123000001.0
2006-11-16 20:34:00,0.66392,0.66392,0.66373,0.66377,101899999.0
2006-11-16 20:35:00,0.66365,0.66365,0.66323,0.66323,90800002.0
2006-11-16 20:36:00,0.66318,0.66344,0.66309,0.66315,193299999.0
2006-11-16 20:37:00,0.66329,0.66342,0.66326,0.66331,178100000.0
2006-11-16 20:38:00,0.66332,0.66338,0.66327,0.66332,140399999.0
2006-11-16 20:39:00,0.66328,0.66331,0.66324,0.66328,64800000.0
2006-11-16 20:40:00,0.66317,0.66323,0.663,0.6631,217499998.0
2006-11-16 20:41:00,0.6631,0.66315,0.66305,0.66315,138200000.0
2006-11-16 20:42:00,0.66314,0.66328,0.66312,0.6632,67800000.0
2006-11-16 20:43:00,0.66317,0.66331,0.66313,0.66313,124200002.0
2006-11-16 20:44:00,0.66305,0.66315,0.66305,0.66315,37500000.0
2006-11-16 20:45:00,0.6631,0.66315,0.66302,0.66305,82300002.0
2006-11-16 20:46:00,0.66315,0.66315,0.66303,0.66303,64500000.0
2006-11-16 20:47:00,0.66308,0.66312,0.66305,0.66305,90400000.0
2006-11-16 20:48:00,0.66295,0.66308,0.66295,0.66304,74199998.0
2006-11-16 20:49:00,0.66305,0.66314,0.66299,0.66309,99200000.0
2006-11-16 20:50:00,0.66309,0.66309,0.66299,0.66303,151300000.0
2006-11-16 20:51:00,0.66305,0.66315,0.66305,0.6631,129799999.0
2006-11-16 20:52:00,0.6631,0.6632,0.66305,0.66305,89699999.0
2006-11-16 20:53:00,0.66323,0.66345,0.66323,0.66335,272999998.0
2006-11-16 20:54:00,0.66338,0.66345,0.66331,0.66338,216899998.0
2006-11-16 20:55:00,0.66326,0.66338,0.66326,0.66336,82199999.0
2006-11-16 20:56:00,0.66326,0.66345,0.66297,0.66345,68900000.0
2006-11-16 20:57:00,0.66346,0.66353,0.66331,0.66338,77400000.0
2006-11-16 20:58:00,0.66334,0.66351,0.66331,0.66335,235699999.0
2006-11-16 20:59:00,0.66338,0.66348,0.66328,0.66333,220000001.0
2006-11-16 21:00:00,0.66331,0.66336,0.66323,0.66336,198900001.0
2006-11-16 21:01:00,0.66333,0.66343,0.66329,0.66329,98000000.0
2006-11-16 21:02:00,0.66322,0.66333,0.66322,0.66328,57200000.0
2006-11-16 21:03:00,0.66339,0.66343,0.66306,0.66343,100700001.0
2006-11-16 21:04:00,0.6633,0.66335,0.66325,0.66325,54800000.0
2006-11-16 21:05:00,0.6635,0.6635,0.66331,0.66333,106799999.0
2006-11-16 21:06:00,0.66325,0.6634,0.66325,0.6633,210900000.0
2006-11-16 21:07:00,0.66332,0.66332,0.66321,0.66321,39800000.0
2006-11-16 21:08:00,0.66336,0.66346,0.66327,0.66331,103300000.0
2006-11-16 21:09:00,0.66322,0.66343,0.66322,0.66335,152699997.0
2006-11-16 21:10:00,0.6633,0.66335,0.6633,0.66335,95600000.0
2006-11-16 21:11:00,0.6633,0.6633,0.6633,0.6633,11200000.0
2006-11-16 21:12:00,0.66325,0.66338,0.66325,0.66332,146799999.0
2006-11-16 21:13:00,0.66328,0.66332,0.66325,0.6633,58900000.0
2006-11-16 21:14:00,0.66335,0.66335,0.6633,0.6633,64899998.0
2006-11-16 21:15:00,0.66332,0.66342,0.66329,0.66338,205700000.0
2006-11-16 21:16:00,0.6635,0.66371,0.6635,0.6636,98900001.0
2006-11-16 21:17:00,0.66355,0.66367,0.6635,0.66361,151300001.0
2006-11-16 21:18:00,0.66359,0.6637,0.66353,0.66369,164400000.0
2006-11-16 21:19:00,0.66375,0.66375,0.66365,0.6637,149900002.0
2006-11-16 21:20:00,0.66358,0.66362,0.66342,0.66352,243700001.0
2006-11-16 21:21:00,0.66367,0.66373,0.66362,0.66373,86200000.0
2006-11-16 21:22:00,0.66375,0.66375,0.66365,0.6637,71499999.0
2006-11-16 21:23:00,0.66365,0.66381,0.66365,0.66368,138599999.0
2006-11-16 21:24:00,0.66369,0.66372,0.66362,0.6637,94300001.0
2006-11-16 21:25:00,0.6637,0.66375,0.66367,0.66367,166099996.0
2006-11-16 21:26:00,0.66363,0.66371,0.66359,0.6636,155000000.0
2006-11-16 21:27:00,0.6636,0.66371,0.66357,0.66371,118699998.0
2006-11-16 21:28:00,0.66371,0.66371,0.6636,0.66362,127099997.0
2006-11-16 21:29:00,0.66367,0.66367,0.66341,0.66355,162500001.0
2006-11-16 21:30:00,0.66362,0.6637,0.66355,0.66365,179200003.0
2006-11-16 21:31:00,0.66365,0.66365,0.6636,0.6636,20600000.0
2006-11-16 21:32:00,0.6636,0.66371,0.66355,0.66371,57999999.0
2006-11-16 21:33:00,0.66358,0.66378,0.66344,0.66372,152100002.0
2006-11-16 21:34:00,0.66372,0.66372,0.66358,0.66368,95799998.0
2006-11-16 21:35:00,0.66366,0.66374,0.66355,0.66363,200800000.0
2006-11-16 21:36:00,0.66363,0.66372,0.66329,0.66347,230999997.0
2006-11-16 21:37:00,0.66362,0.6637,0.6636,0.66365,130300000.0
2006-11-16 21:38:00,0.66362,0.66363,0.66352,0.66352,81300000.0
2006-11-16 21:39:00,0.66352,0.66378,0.66349,0.66378,71100000.0
2006-11-16 21:40:00,0.66384,0.66389,0.66367,0.66381,122100000.0
2006-11-16 21:41:00,0.6637,0.66373,0.66362,0.66367,167000000.0
2006-11-16 21:42:00,0.66364,0.66368,0.66358,0.66364,72599999.0
2006-11-16 21:43:00,0.6636,0.6637,0.66355,0.66355,55800000.0
2006-11-16 21:44:00,0.66355,0.66373,0.66348,0.66348,77700000.0
2006-11-16 21:45:00,0.6636,0.66365,0.66352,0.6636,64500000.0
2006-11-16 21:46:00,0.66363,0.66376,0.66353,0.66353,123799998.0
2006-11-16 21:47:00,0.6635,0.66362,0.6635,0.66362,76600000.0
2006-11-16 21:48:00,0.66368,0.66371,0.66368,0.66368,72500001.0
2006-11-16 21:49:00,0.6636,0.66365,0.6635,0.66358,89599998.0
2006-11-16 21:50:00,0.66369,0.66379,0.66362,0.66372,47999999.0
2006-11-16 21:51:00,0.66371,0.66384,0.66371,0.66384,130800002.0
2006-11-16 21:52:00,0.66386,0.66405,0.66383,0.66387,105799999.0
2006-11-16 21:53:00,0.66387,0.66398,0.66374,0.66398,96500000.0
2006-11-16 21:54:00,0.66385,0.66385,0.66375,0.6638,157300003.0
2006-11-16 21:55:00,0.6638,0.66381,0.66373,0.66373,99300001.0
2006-11-16 21:56:00,0.66377,0.66381,0.66368,0.66368,68400000.0
2006-11-16 21:57:00,0.6637,0.66375,0.6636,0.66372,153899999.0
2006-11-16 21:58:00,0.6637,0.66375,0.6637,0.66375,45300000.0
2006-11-16 21:59:00,0.66372,0.66381,0.66363,0.66363,99499997.0
2006-11-16 22:00:00,0.6637,0.66382,0.66366,0.66382,66900000.0
2006-11-16 22:01:00,0.66382,0.66385,0.66375,0.6638,68500001.0
2006-11-16 22:02:00,0.66382,0.66382,0.6637,0.6637,61200000.0
2006-11-16 22:03:00,0.66378,0.66382,0.66376,0.66381,73299999.0
2006-11-16 22:04:00,0.66379,0.66382,0.66369,0.66373,85200001.0
2006-11-16 22:05:00,0.66365,0.66385,0.66365,0.66375,136099998.0
2006-11-16 22:06:00,0.66368,0.66392,0.66361,0.66392,99799999.0
2006-11-16 22:07:00,0.6638,0.66385,0.66375,0.66375,94500000.0
2006-11-16 22:08:00,0.66385,0.66402,0.6638,0.66402,74900000.0
2006-11-16 22:09:00,0.66391,0.66391,0.66372,0.66387,69700000.0
2006-11-16 22:10:00,0.6639,0.66395,0.66385,0.6639,110100000.0
2006-11-16 22:11:00,0.6638,0.66401,0.6638,0.66401,103799998.0
2006-11-16 22:12:00,0.66398,0.66398,0.66385,0.66396,84600000.0
2006-11-16 22:13:00,0.66407,0.66407,0.66385,0.6639,52600001.0
2006-11-16 22:14:00,0.66395,0.66395,0.6638,0.66392,114399997.0
2006-11-16 22:15:00,0.66392,0.66395,0.66385,0.6639,136099999.0
2006-11-16 22:16:00,0.66388,0.66397,0.66388,0.6639,63200000.0
2006-11-16 22:17:00,0.66401,0.66415,0.66387,0.66415,100500001.0
2006-11-16 22:18:00,0.66393,0.66393,0.6637,0.6637,64699999.0
2006-11-16 22:19:00,0.66408,0.66418,0.66394,0.66394,97700000.0
2006-11-16 22:20:00,0.66388,0.66392,0.66388,0.66389,86499999.0
2006-11-16 22:21:00,0.66406,0.66413,0.66387,0.66413,114100001.0
2006-11-16 22:22:00,0.66403,0.66403,0.66369,0.6639,110200000.0
2006-11-16 22:23:00,0.66385,0.664,0.66385,0.66395,95600000.0
2006-11-16 22:24:00,0.66381,0.66393,0.66378,0.66393,134999999.0
2006-11-16 22:25:00,0.66385,0.66395,0.66385,0.6639,126300002.0
2006-11-16 22:26:00,0.6639,0.66394,0.66384,0.66388,119399999.0
2006-11-16 22:27:00,0.66373,0.66397,0.66373,0.66397,73900000.0
2006-11-16 22:28:00,0.6638,0.66392,0.6638,0.66392,94999998.0
2006-11-16 22:29:00,0.66388,0.66389,0.66381,0.66381,58200001.0
2006-11-16 22:30:00,0.66387,0.66396,0.66383,0.66393,166000000.0
2006-11-16 22:31:00,0.66395,0.66395,0.66382,0.66382,79799998.0
2006-11-16 22:32:00,0.66402,0.66408,0.66402,0.66408,12200000.0
2006-11-16 22:33:00,0.66408,0.66408,0.66399,0.66403,84700002.0
2006-11-16 22:34:00,0.66404,0.66415,0.66387,0.66414,111499997.0
2006-11-16 22:35:00,0.6641,0.6641,0.66387,0.66395,81400000.0
2006-11-16 22:36:00,0.664,0.66405,0.66395,0.664,123300001.0
2006-11-16 22:37:00,0.66402,0.66404,0.66384,0.66395,101800000.0
2006-11-16 22:38:00,0.6639,0.664,0.66375,0.664,115900002.0
2006-11-16 22:39:00,0.664,0.66405,0.664,0.66405,15200000.0
2006-11-16 22:40:00,0.66401,0.6641,0.66392,0.66403,93799999.0
2006-11-16 22:41:00,0.66408,0.66413,0.66402,0.66409,50400000.0
2006-11-16 22:42:00,0.66407,0.66415,0.66398,0.66415,119299999.0
2006-11-16 22:43:00,0.66411,0.6642,0.66392,0.66417,130000000.0
2006-11-16 22:44:00,0.66425,0.66427,0.66412,0.66412,192999996.0
2006-11-16 22:45:00,0.6642,0.6643,0.66415,0.6642,103500000.0
2006-11-16 22:46:00,0.66435,0.66496,0.66435,0.66459,204700000.0
2006-11-16 22:47:00,0.6645,0.66459,0.66434,0.66442,86099999.0
2006-11-16 22:48:00,0.66435,0.66483,0.66435,0.66461,102799998.0
2006-11-16 22:49:00,0.66462,0.66467,0.66462,0.66467,16700000.0
2006-11-16 22:50:00,0.66477,0.66483,0.66455,0.66477,230100001.0
2006-11-16 22:51:00,0.66477,0.66478,0.66466,0.66466,201599999.0
2006-11-16 22:52:00,0.66472,0.66472,0.66465,0.6647,87300000.0
2006-11-16 22:53:00,0.66472,0.66472,0.66456,0.66472,75700001.0
2006-11-16 22:54:00,0.66475,0.66482,0.66469,0.66473,92600001.0
2006-11-16 22:55:00,0.66475,0.6649,0.66475,0.66475,139500003.0
2006-11-16 22:56:00,0.66482,0.66482,0.66466,0.66471,156599998.0
2006-11-16 22:57:00,0.66472,0.66486,0.66471,0.66474,90500001.0
2006-11-16 22:58:00,0.66473,0.66486,0.66471,0.66477,80300000.0
2006-11-16 22:59:00,0.66463,0.66476,0.66454,0.66454,147099998.0
2006-11-16 23:00:00,0.66454,0.66475,0.66453,0.66475,100400000.0
2006-11-16 23:01:00,0.6648,0.66488,0.6647,0.66485,127099996.0
2006-11-16 23:02:00,0.66482,0.66482,0.66482,0.66482,2400000.0
2006-11-16 23:03:00,0.66485,0.66485,0.66465,0.6648,88400000.0
2006-11-16 23:04:00,0.66482,0.66485,0.66475,0.66475,67300000.0
2006-11-16 23:05:00,0.66478,0.66498,0.66471,0.66485,104500003.0
2006-11-16 23:06:00,0.66488,0.66491,0.66477,0.66477,78899999.0
2006-11-16 23:07:00,0.66478,0.6649,0.66475,0.66481,82400000.0
2006-11-16 23:08:00,0.66484,0.66484,0.66466,0.6647,99800000.0
2006-11-16 23:09:00,0.66475,0.66482,0.66473,0.66475,63700000.0
2006-11-16 23:10:00,0.66481,0.6649,0.66481,0.66489,55000000.0
2006-11-16 23:11:00,0.66493,0.66497,0.66482,0.66482,43700000.0
2006-11-16 23:12:00,0.66473,0.66487,0.66473,0.66487,70800000.0
2006-11-16 23:13:00,0.6649,0.66497,0.66486,0.66492,118700001.0
2006-11-16 23:14:00,0.66491,0.66496,0.66486,0.66488,105999999.0
2006-11-16 23:15:00,0.66486,0.66486,0.66475,0.66475,69300001.0
2006-11-16 23:16:00,0.66476,0.66476,0.66465,0.6647,35000000.0
2006-11-16 23:17:00,0.66471,0.66483,0.66464,0.66473,96200000.0
2006-11-16 23:18:00,0.6648,0.66492,0.66467,0.66492,54499998.0
2006-11-16 23:19:00,0.66484,0.66488,0.6648,0.66484,100400000.0
2006-11-16 23:20:00,0.66487,0.66494,0.66482,0.66487,93900000.0
2006-11-16 23:21:00,0.66483,0.66489,0.6647,0.66489,100100001.0
2006-11-16 23:22:00,0.66475,0.66493,0.66464,0.66481,134299999.0
2006-11-16 23:23:00,0.66485,0.66485,0.66468,0.66468,59900000.0
2006-11-16 23:24:00,0.66465,0.66481,0.6646,0.66481,81599999.0
2006-11-16 23:25:00,0.66481,0.66481,0.66461,0.66478,94499999.0
2006-11-16 23:26:00,0.6648,0.66482,0.66474,0.66478,94800002.0
2006-11-16 23:27:00,0.66475,0.66475,0.6647,0.6647,63100000.0
2006-11-16 23:28:00,0.66462,0.66462,0.66444,0.66454,98500000.0
2006-11-16 23:29:00,0.66448,0.66453,0.66431,0.66453,66400000.0
2006-11-16 23:30:00,0.66452,0.66458,0.66449,0.66451,62300000.0
2006-11-16 23:31:00,0.66452,0.66474,0.66452,0.6647,63899999.0
2006-11-16 23:32:00,0.6647,0.6647,0.66442,0.66446,60700000.0
2006-11-16 23:33:00,0.66445,0.66457,0.66445,0.66447,55600000.0
2006-11-16 23:34:00,0.6645,0.66455,0.66445,0.6645,55500000.0
2006-11-16 23:35:00,0.66447,0.66447,0.66423,0.66439,96500001.0
2006-11-16 23:36:00,0.6642,0.6644,0.6642,0.66425,131500003.0
2006-11-16 23:37:00,0.66433,0.66433,0.66425,0.66426,66799999.0
2006-11-16 23:38:00,0.66426,0.6643,0.66413,0.6643,119399999.0
2006-11-16 23:39:00,0.66423,0.66433,0.66421,0.66428,73099998.0
2006-11-16 23:40:00,0.66426,0.66435,0.6642,0.66427,66800000.0
2006-11-16 23:41:00,0.66432,0.66432,0.66419,0.66428,34700000.0
2006-11-16 23:42:00,0.66422,0.66433,0.66422,0.66433,26300000.0
2006-11-16 23:43:00,0.6644,0.6644,0.66422,0.66433,64800000.0
2006-11-16 23:44:00,0.66437,0.66438,0.66435,0.66438,41200000.0
2006-11-16 23:45:00,0.66445,0.66445,0.6642,0.66422,51300000.0
2006-11-16 23:46:00,0.66423,0.66433,0.66423,0.66433,125799999.0
2006-11-16 23:47:00,0.66435,0.66435,0.66427,0.66427,39000000.0
2006-11-16 23:48:00,0.66423,0.66426,0.66418,0.66418,56499999.0
2006-11-16 23:49:00,0.66433,0.66433,0.66417,0.66421,50800000.0
2006-11-16 23:50:00,0.66421,0.66422,0.66399,0.66422,138100000.0
2006-11-16 23:51:00,0.66419,0.66422,0.66406,0.66417,67300000.0
2006-11-16 23:52:00,0.66405,0.6642,0.66405,0.66412,83600000.0
2006-11-16 23:53:00,0.66402,0.66419,0.66402,0.66405,128600000.0
2006-11-16 23:54:00,0.6642,0.6643,0.6641,0.66425,57399999.0
2006-11-16 23:55:00,0.66394,0.66427,0.66385,0.66427,72500001.0
2006-11-16 23:56:00,0.66425,0.66425,0.66415,0.6642,106300000.0
2006-11-16 23:57:00,0.6642,0.66428,0.6642,0.66428,86000000.0
2006-11-16 23:58:00,0.66425,0.66425,0.6641,0.66417,50600000.0
2006-11-16 23:59:00,0.66412,0.6642,0.66405,0.66405,116099999.0
2006-11-17 00:00:00,0.66399,0.66422,0.66398,0.66422,71300001.0
2006-11-17 00:01:00,0.66423,0.66423,0.66413,0.6642,36000000.0
2006-11-17 00:02:00,0.66425,0.66425,0.66401,0.66401,74200000.0
2006-11-17 00:03:00,0.66417,0.66428,0.66413,0.66427,55600000.0
2006-11-17 00:04:00,0.66408,0.66409,0.66401,0.66409,74000001.0
2006-11-17 00:05:00,0.66422,0.66439,0.66422,0.66431,46700000.0
2006-11-17 00:06:00,0.6644,0.66445,0.6644,0.66445,43600000.0
2006-11-17 00:07:00,0.66441,0.66441,0.66426,0.66427,116699998.0
2006-11-17 00:08:00,0.66435,0.66445,0.66435,0.66435,65500000.0
2006-11-17 00:09:00,0.66435,0.66435,0.66423,0.66433,74000001.0
2006-11-17 00:10:00,0.66421,0.66441,0.66421,0.66437,99500000.0
2006-11-17 00:11:00,0.66431,0.66435,0.6642,0.66424,130200000.0
2006-11-17 00:12:00,0.66425,0.66425,0.6642,0.66422,20700000.0
2006-11-17 00:13:00,0.66424,0.66425,0.66411,0.66423,74100000.0
2006-11-17 00:14:00,0.66411,0.66422,0.66401,0.66422,60000000.0
2006-11-17 00:15:00,0.66422,0.66425,0.66422,0.66425,35700001.0
2006-11-17 00:16:00,0.66417,0.66428,0.66409,0.66421,93299999.0
2006-11-17 00:17:00,0.6642,0.6643,0.66415,0.66425,98700001.0
2006-11-17 00:18:00,0.66425,0.66435,0.66404,0.66428,58100000.0
2006-11-17 00:19:00,0.66432,0.66432,0.66421,0.6643,73000000.0
2006-11-17 00:20:00,0.6642,0.66425,0.6642,0.66422,70800001.0
2006-11-17 00:21:00,0.66415,0.66425,0.66415,0.66425,58300000.0
2006-11-17 00:22:00,0.66418,0.66423,0.66404,0.66423,96600002.0
2006-11-17 00:23:00,0.66424,0.66434,0.66405,0.66411,121199997.0
2006-11-17 00:24:00,0.66434,0.66441,0.66421,0.66435,74800001.0
2006-11-17 00:25:00,0.66449,0.66449,0.66415,0.66415,95100000.0
2006-11-17 00:26:00,0.66421,0.66432,0.66404,0.66432,138699999.0
2006-11-17 00:27:00,0.66427,0.66434,0.66416,0.66423,129100002.0
2006-11-17 00:28:00,0.66425,0.66446,0.66419,0.66443,124100000.0
2006-11-17 00:29:00,0.66418,0.66418,0.66412,0.66412,39900000.0
2006-11-17 00:30:00,0.66426,0.66429,0.66402,0.66402,66100001.0
2006-11-17 00:31:00,0.66427,0.66435,0.66407,0.66411,107400001.0
2006-11-17 00:32:00,0.66422,0.66425,0.6642,0.6642,111100002.0
2006-11-17 00:33:00,0.66425,0.66425,0.6641,0.6641,65199999.0
2006-11-17 00:34:00,0.66422,0.66422,0.66414,0.66418,65500001.0
2006-11-17 00:35:00,0.66408,0.66417,0.66393,0.66402,97600001.0
2006-11-17 00:36:00,0.66408,0.66414,0.66405,0.66406,113999997.0
2006-11-17 00:37:00,0.66429,0.66429,0.66415,0.66417,115700002.0
2006-11-17 00:38:00,0.66411,0.66412,0.66397,0.66412,68500000.0
2006-11-17 00:39:00,0.66415,0.66415,0.66405,0.66415,161699997.0
2006-11-17 00:40:00,0.66408,0.66409,0.66402,0.66402,95200001.0
2006-11-17 00:41:00,0.66408,0.66411,0.66394,0.66402,108700000.0
2006-11-17 00:42:00,0.66404,0.66419,0.6639,0.66406,154499998.0
2006-11-17 00:43:00,0.6641,0.66419,0.6641,0.66411,45599999.0
2006-11-17 00:44:00,0.66415,0.66415,0.66405,0.66405,62700000.0
2006-11-17 00:45:00,0.66405,0.66413,0.66395,0.66395,76900000.0
2006-11-17 00:46:00,0.66393,0.66393,0.66377,0.66386,86800000.0
2006-11-17 00:47:00,0.66395,0.66395,0.6639,0.6639,25600000.0
2006-11-17 00:48:00,0.66391,0.66393,0.66374,0.66378,89799999.0
2006-11-17 00:49:00,0.66374,0.66383,0.66374,0.66382,80100000.0
2006-11-17 00:50:00,0.66372,0.66372,0.66358,0.6637,68700000.0
2006-11-17 00:51:00,0.66358,0.66364,0.66348,0.66364,91600001.0
2006-11-17 00:52:00,0.6637,0.66378,0.66365,0.66373,53000000.0
2006-11-17 00:53:00,0.6637,0.66374,0.66364,0.66372,137599997.0
2006-11-17 00:54:00,0.66366,0.66372,0.66362,0.66368,131300002.0
2006-11-17 00:55:00,0.66373,0.66373,0.66366,0.66373,65300001.0
2006-11-17 00:56:00,0.66378,0.66381,0.66374,0.66375,34900000.0
2006-11-17 00:57:00,0.66365,0.66373,0.66365,0.6637,35100000.0
2006-11-17 00:58:00,0.66372,0.66378,0.66364,0.66375,101600001.0
2006-11-17 00:59:00,0.66369,0.66379,0.66367,0.66377,75800000.0
2006-11-17 01:00:00,0.66375,0.66385,0.66375,0.6638,64699998.0
2006-11-17 01:01:00,0.6638,0.6639,0.6638,0.6639,27100000.0
2006-11-17 01:02:00,0.66366,0.6638,0.66359,0.66359,137699997.0
2006-11-17 01:03:00,0.66371,0.66385,0.66371,0.66374,74600000.0
2006-11-17 01:04:00,0.6638,0.66381,0.66372,0.66381,40700000.0
2006-11-17 01:05:00,0.66371,0.66371,0.66367,0.66367,30700000.0
2006-11-17 01:06:00,0.6638,0.66392,0.66376,0.66382,65900000.0
2006-11-17 01:07:00,0.66375,0.66375,0.6637,0.66375,61500000.0
2006-11-17 01:08:00,0.66353,0.66366,0.6635,0.6635,96499999.0
2006-11-17 01:09:00,0.66375,0.66375,0.66362,0.66368,103199997.0
2006-11-17 01:10:00,0.66364,0.66374,0.66364,0.66367,70499999.0
2006-11-17 01:11:00,0.66366,0.66385,0.66365,0.66365,82099999.0
2006-11-17 01:12:00,0.6636,0.66382,0.6636,0.66373,80100001.0
2006-11-17 01:13:00,0.66379,0.66382,0.66375,0.66377,60800000.0
2006-11-17 01:14:00,0.66365,0.66377,0.66365,0.66374,50200000.0
2006-11-17 01:15:00,0.66376,0.66385,0.66376,0.66385,98799998.0
2006-11-17 01:16:00,0.66375,0.66375,0.66368,0.66372,90399998.0
2006-11-17 01:17:00,0.66365,0.66377,0.66345,0.66377,123300000.0
2006-11-17 01:18:00,0.66356,0.66369,0.66334,0.66361,111799998.0
2006-11-17 01:19:00,0.66375,0.66385,0.66371,0.66374,64600002.0
2006-11-17 01:20:00,0.66365,0.66365,0.6636,0.66365,61799999.0
2006-11-17 01:21:00,0.6636,0.66373,0.6636,0.66373,65700001.0
2006-11-17 01:22:00,0.66363,0.6637,0.66363,0.6637,64000001.0
2006-11-17 01:23:00,0.66368,0.66378,0.66365,0.6637,74100000.0
2006-11-17 01:24:00,0.6637,0.66374,0.66365,0.66372,71400001.0
2006-11-17 01:25:00,0.66365,0.6637,0.66361,0.6637,34200000.0
2006-11-17 01:26:00,0.66372,0.66372,0.66365,0.66368,27000000.0
2006-11-17 01:27:00,0.66363,0.66373,0.66355,0.66369,75500000.0
2006-11-17 01:28:00,0.66367,0.66373,0.66359,0.6637,163499999.0
2006-11-17 01:29:00,0.66358,0.66368,0.66347,0.66364,85900000.0
2006-11-17 01:30:00,0.6636,0.6638,0.6635,0.66358,87700002.0
2006-11-17 01:31:00,0.66366,0.66373,0.66358,0.66373,105599999.0
2006-11-17 01:32:00,0.6637,0.66386,0.66356,0.66379,86700000.0
2006-11-17 01:33:00,0.66373,0.66382,0.66365,0.66373,58799999.0
2006-11-17 01:34:00,0.66383,0.66383,0.66363,0.66372,76700002.0
2006-11-17 01:35:00,0.6637,0.66375,0.66368,0.6637,76100000.0
2006-11-17 01:36:00,0.66379,0.66388,0.66375,0.66375,58900000.0
2006-11-17 01:37:00,0.66379,0.66394,0.66375,0.66394,92999997.0
2006-11-17 01:38:00,0.66392,0.66392,0.66372,0.66385,133100001.0
2006-11-17 01:39:00,0.66375,0.66385,0.66375,0.66375,76600000.0
2006-11-17 01:40:00,0.6639,0.6639,0.66372,0.66372,97600000.0
2006-11-17 01:41:00,0.66372,0.66381,0.66367,0.66367,75300000.0
2006-11-17 01:42:00,0.66375,0.66385,0.66375,0.6638,19800000.0
2006-11-17 01:43:00,0.66385,0.66385,0.6638,0.6638,50100000.0
2006-11-17 01:44:00,0.66368,0.66387,0.66364,0.66387,119499999.0
2006-11-17 01:45:00,0.6638,0.66385,0.66373,0.66382,35000000.0
2006-11-17 01:46:00,0.66381,0.66392,0.6636,0.66375,88499999.0
2006-11-17 01:47:00,0.66387,0.66392,0.66377,0.66377,82600000.0
2006-11-17 01:48:00,0.66385,0.66397,0.66385,0.66397,70200000.0
2006-11-17 01:49:00,0.66402,0.66405,0.66395,0.664,66300000.0
2006-11-17 01:50:00,0.66405,0.66407,0.66385,0.66398,54100000.0
2006-11-17 01:51:00,0.66397,0.66397,0.66379,0.66381,80399999.0
2006-11-17 01:52:00,0.66368,0.66377,0.66362,0.66375,94199998.0
2006-11-17 01:53:00,0.66378,0.66388,0.66367,0.66388,69400000.0
2006-11-17 01:54:00,0.6639,0.66397,0.66381,0.66394,84300000.0
2006-11-17 01:55:00,0.66382,0.66388,0.66366,0.6638,130000001.0
2006-11-17 01:56:00,0.66385,0.66388,0.66378,0.66385,57300000.0
2006-11-17 01:57:00,0.66376,0.66398,0.66375,0.66388,78399998.0
2006-11-17 01:58:00,0.66383,0.66395,0.66383,0.66395,50300001.0
2006-11-17 01:59:00,0.66395,0.66406,0.66394,0.66403,63799999.0
2006-11-17 02:00:00,0.66415,0.66419,0.66397,0.66397,87799998.0
2006-11-17 02:01:00,0.66399,0.66413,0.66398,0.66413,43000000.0
2006-11-17 02:02:00,0.66411,0.6642,0.66402,0.66402,115900000.0
2006-11-17 02:03:00,0.6639,0.66407,0.6639,0.66395,117100001.0
2006-11-17 02:04:00,0.66393,0.66393,0.66384,0.66384,33500000.0
2006-11-17 02:05:00,0.66381,0.66399,0.66376,0.66387,132500000.0
2006-11-17 02:06:00,0.6638,0.66385,0.6638,0.66385,117500000.0
2006-11-17 02:07:00,0.66387,0.66409,0.66387,0.66398,71100000.0
2006-11-17 02:08:00,0.66389,0.664,0.66389,0.664,98000001.0
2006-11-17 02:09:00,0.66397,0.66399,0.66395,0.66398,83200001.0
2006-11-17 02:10:00,0.66405,0.66405,0.66394,0.66403,110999999.0
2006-11-17 02:11:00,0.66401,0.66401,0.66388,0.66397,58900001.0
2006-11-17 02:12:00,0.66403,0.6641,0.6639,0.66407,99800002.0
2006-11-17 02:13:00,0.66403,0.66412,0.66398,0.66398,55400000.0
2006-11-17 02:14:00,0.664,0.6641,0.664,0.664,128400001.0
2006-11-17 02:15:00,0.66395,0.6641,0.66395,0.66398,87700000.0
2006-11-17 02:16:00,0.66393,0.66405,0.66393,0.664,55900000.0
2006-11-17 02:17:00,0.66364,0.66398,0.66364,0.66397,93599999.0
2006-11-17 02:18:00,0.66391,0.66404,0.66391,0.66399,50800000.0
2006-11-17 02:19:00,0.66405,0.6641,0.66391,0.66391,120500001.0
2006-11-17 02:20:00,0.664,0.664,0.66377,0.66388,96499998.0
2006-11-17 02:21:00,0.66399,0.66401,0.66397,0.66397,65499998.0
2006-11-17 02:22:00,0.66391,0.66398,0.6636,0.66393,80400000.0
2006-11-17 02:23:00,0.66381,0.66397,0.66378,0.66378,145100003.0
2006-11-17 02:24:00,0.66385,0.66399,0.66384,0.66396,66400000.0
2006-11-17 02:25:00,0.66408,0.66419,0.66397,0.6641,75600000.0
2006-11-17 02:26:00,0.66401,0.66406,0.66387,0.66394,109600003.0
2006-11-17 02:27:00,0.66407,0.66407,0.66393,0.66393,19900000.0
2006-11-17 02:28:00,0.66405,0.66414,0.66405,0.66412,78800000.0
2006-11-17 02:29:00,0.66413,0.66417,0.66402,0.66406,75800000.0
2006-11-17 02:30:00,0.66415,0.66415,0.66407,0.66415,46200001.0
2006-11-17 02:31:00,0.66401,0.66409,0.66378,0.66392,95800002.0
2006-11-17 02:32:00,0.6639,0.6642,0.6639,0.66417,38800000.0
2006-11-17 02:33:00,0.66403,0.66403,0.6639,0.66395,70900001.0
2006-11-17 02:34:00,0.66408,0.66422,0.664,0.66416,124300000.0
2006-11-17 02:35:00,0.66414,0.6642,0.66406,0.66406,99700000.0
2006-11-17 02:36:00,0.66415,0.66435,0.66415,0.66423,68800001.0
2006-11-17 02:37:00,0.66435,0.66435,0.6643,0.6643,42900000.0
2006-11-17 02:38:00,0.66432,0.66432,0.6642,0.6642,57400000.0
2006-11-17 02:39:00,0.66415,0.66427,0.66415,0.66416,42700001.0
2006-11-17 02:40:00,0.6642,0.66434,0.66374,0.66374,100300000.0
2006-11-17 02:41:00,0.6642,0.66422,0.66418,0.66418,29400000.0
2006-11-17 02:42:00,0.66435,0.66435,0.66426,0.66428,54699999.0
2006-11-17 02:43:00,0.66422,0.66432,0.66422,0.66432,51300001.0
2006-11-17 02:44:00,0.6643,0.66435,0.66428,0.6643,68100000.0
2006-11-17 02:45:00,0.6643,0.66435,0.66425,0.66435,38900000.0
2006-11-17 02:46:00,0.66424,0.66432,0.66416,0.66416,136400000.0
2006-11-17 02:47:00,0.66423,0.66433,0.66422,0.66427,82200002.0
2006-11-17 02:48:00,0.66427,0.66438,0.66427,0.66438,84500000.0
2006-11-17 02:49:00,0.66432,0.66436,0.66429,0.66436,68500000.0
2006-11-17 02:50:00,0.66445,0.66445,0.66432,0.66436,85100001.0
2006-11-17 02:51:00,0.66433,0.66439,0.66425,0.66426,97900001.0
2006-11-17 02:52:00,0.66425,0.66439,0.66425,0.66427,143000000.0
2006-11-17 02:53:00,0.66418,0.66441,0.66418,0.66431,109899999.0
2006-11-17 02:54:00,0.66438,0.6644,0.66436,0.66437,77900000.0
2006-11-17 02:55:00,0.66431,0.66431,0.66413,0.66413,45199999.0
2006-11-17 02:56:00,0.66417,0.66424,0.66411,0.66417,72300000.0
2006-11-17 02:57:00,0.66415,0.6642,0.66415,0.6642,73999999.0
2006-11-17 02:58:00,0.6642,0.6643,0.66415,0.6642,63400000.0
2006-11-17 02:59:00,0.6642,0.6642,0.66405,0.66405,100599998.0
2006-11-17 03:00:00,0.6641,0.66423,0.6641,0.6642,53200000.0
2006-11-17 03:01:00,0.66421,0.66432,0.66414,0.66432,83600001.0
2006-11-17 03:02:00,0.66401,0.6643,0.66401,0.66425,69400001.0
2006-11-17 03:03:00,0.66432,0.66432,0.66409,0.66409,108100000.0
2006-11-17 03:04:00,0.66418,0.66418,0.66411,0.66411,97099998.0
2006-11-17 03:05:00,0.66404,0.66427,0.66402,0.66427,165900000.0
2006-11-17 03:06:00,0.66419,0.66423,0.66415,0.66423,126399999.0
2006-11-17 03:07:00,0.6642,0.6642,0.66401,0.66416,90700000.0
2006-11-17 03:08:00,0.66415,0.66429,0.66415,0.66425,194899998.0
2006-11-17 03:09:00,0.66423,0.66431,0.66423,0.66423,100300000.0
2006-11-17 03:10:00,0.6642,0.66427,0.6642,0.6642,103000000.0
2006-11-17 03:11:00,0.6642,0.66425,0.66417,0.6642,96399999.0
2006-11-17 03:12:00,0.66427,0.66427,0.66379,0.66413,87900000.0
2006-11-17 03:13:00,0.66413,0.66415,0.66407,0.66414,47100000.0
2006-11-17 03:14:00,0.66421,0.66426,0.66408,0.66426,151599999.0
2006-11-17 03:15:00,0.66422,0.66422,0.66411,0.66411,115800000.0
2006-11-17 03:16:00,0.66415,0.6642,0.6641,0.66415,68200001.0
2006-11-17 03:17:00,0.66409,0.6641,0.66397,0.66397,75699999.0
2006-11-17 03:18:00,0.6639,0.66406,0.66382,0.66401,76499999.0
2006-11-17 03:19:00,0.66387,0.66408,0.66387,0.66402,84500000.0
2006-11-17 03:20:00,0.6641,0.66415,0.66403,0.6641,94500001.0
2006-11-17 03:21:00,0.66403,0.66403,0.66402,0.66402,19900000.0
2006-11-17 03:22:00,0.6639,0.66404,0.6639,0.66403,123100002.0
2006-11-17 03:23:00,0.66398,0.66402,0.66393,0.66393,61500001.0
2006-11-17 03:24:00,0.66397,0.66403,0.66396,0.66403,45899998.0
2006-11-17 03:25:00,0.66403,0.66403,0.66391,0.66397,54200001.0
2006-11-17 03:26:00,0.66396,0.66407,0.66394,0.66394,85900000.0
2006-11-17 03:27:00,0.66397,0.66407,0.66377,0.66392,133399999.0
2006-11-17 03:28:00,0.66392,0.66407,0.6639,0.66396,74099999.0
2006-11-17 03:29:00,0.66405,0.66414,0.66397,0.66397,84700000.0
2006-11-17 03:30:00,0.66405,0.66405,0.66395,0.66395,54900000.0
2006-11-17 03:31:00,0.66399,0.66406,0.66394,0.66403,102100001.0
2006-11-17 03:32:00,0.66397,0.66402,0.66388,0.66402,65599999.0
2006-11-17 03:33:00,0.66403,0.66403,0.66385,0.66385,75299997.0
2006-11-17 03:34:00,0.66385,0.66395,0.66385,0.6639,65499997.0
2006-11-17 03:35:00,0.66397,0.66397,0.66382,0.66385,101699999.0
2006-11-17 03:36:00,0.66373,0.66383,0.66373,0.6638,43200000.0
2006-11-17 03:37:00,0.66385,0.66385,0.66375,0.66377,103500000.0
2006-11-17 03:38:00,0.66382,0.66388,0.6638,0.6638,67600000.0
2006-11-17 03:39:00,0.66375,0.66376,0.66364,0.66376,60599999.0
2006-11-17 03:40:00,0.66375,0.66385,0.66375,0.66385,57300000.0
2006-11-17 03:41:00,0.66376,0.66389,0.66362,0.6638,89400000.0
2006-11-17 03:42:00,0.66372,0.66396,0.66367,0.66396,108200001.0
2006-11-17 03:43:00,0.66382,0.66382,0.66375,0.66378,52000001.0
2006-11-17 03:44:00,0.66368,0.6639,0.66356,0.6639,47000000.0
2006-11-17 03:45:00,0.66375,0.66387,0.66375,0.6638,90899996.0
2006-11-17 03:46:00,0.66378,0.66381,0.66353,0.66374,111000000.0
2006-11-17 03:47:00,0.66365,0.6637,0.66365,0.6637,16700000.0
2006-11-17 03:48:00,0.66365,0.66375,0.6636,0.66375,109900002.0
2006-11-17 03:49:00,0.6637,0.66387,0.6637,0.66384,50000000.0
2006-11-17 03:50:00,0.66368,0.66368,0.66352,0.66352,96600000.0
2006-11-17 03:51:00,0.66353,0.66353,0.66341,0.66352,66000001.0
2006-11-17 03:52:00,0.66357,0.66363,0.66355,0.66363,69899999.0
2006-11-17 03:53:00,0.6636,0.66365,0.6636,0.6636,26200000.0
2006-11-17 03:54:00,0.66353,0.66381,0.66352,0.66381,76600001.0
2006-11-17 03:55:00,0.66382,0.66401,0.6638,0.66401,141899998.0
2006-11-17 03:56:00,0.66393,0.66397,0.66385,0.66385,74600000.0
2006-11-17 03:57:00,0.66386,0.66405,0.66384,0.66397,123900000.0
2006-11-17 03:58:00,0.66393,0.66393,0.66376,0.6638,128800001.0
2006-11-17 03:59:00,0.6638,0.66392,0.6638,0.66392,50200000.0
2006-11-17 04:00:00,0.6639,0.66395,0.6639,0.66395,64200001.0
2006-11-17 04:01:00,0.66389,0.66392,0.66383,0.66392,43800000.0
2006-11-17 04:02:00,0.66382,0.66385,0.66382,0.66385,14400000.0
2006-11-17 04:03:00,0.66385,0.6639,0.66384,0.66385,127700000.0
2006-11-17 04:04:00,0.6639,0.66393,0.66385,0.66385,63700000.0
2006-11-17 04:05:00,0.66382,0.66393,0.66382,0.66386,92500002.0
2006-11-17 04:06:00,0.6639,0.6639,0.6638,0.66385,110899999.0
2006-11-17 04:07:00,0.66388,0.66395,0.66387,0.66395,114899999.0
2006-11-17 04:08:00,0.66407,0.66407,0.66385,0.66385,116600003.0
2006-11-17 04:09:00,0.66394,0.66401,0.66394,0.66401,19200000.0
2006-11-17 04:10:00,0.66385,0.664,0.66379,0.6639,134600000.0
2006-11-17 04:11:00,0.6639,0.66395,0.6639,0.66395,49400000.0
2006-11-17 04:12:00,0.6639,0.66416,0.6638,0.66416,57100000.0
2006-11-17 04:13:00,0.66416,0.66416,0.66402,0.66411,98500001.0
2006-11-17 04:14:00,0.66423,0.66425,0.6641,0.6641,100000000.0
2006-11-17 04:15:00,0.66417,0.66417,0.66403,0.66417,98700002.0
2006-11-17 04:16:00,0.66412,0.6642,0.66411,0.6642,125400003.0
2006-11-17 04:17:00,0.66425,0.66425,0.66415,0.6642,121900000.0
2006-11-17 04:18:00,0.66425,0.66425,0.6642,0.66425,94800001.0
2006-11-17 04:19:00,0.66415,0.66415,0.66415,0.66415,8000000.0
2006-11-17 04:20:00,0.66415,0.6642,0.66415,0.6642,18400000.0
2006-11-17 04:21:00,0.66423,0.66423,0.66405,0.66405,114999999.0
2006-11-17 04:22:00,0.66405,0.66424,0.66405,0.66405,76100000.0
2006-11-17 04:23:00,0.66412,0.66426,0.66411,0.66426,78500000.0
2006-11-17 04:24:00,0.66425,0.66425,0.66416,0.66416,82900000.0
2006-11-17 04:25:00,0.66434,0.66434,0.66431,0.66431,28700000.0
2006-11-17 04:26:00,0.6643,0.66432,0.66425,0.66425,69300000.0
2006-11-17 04:27:00,0.66415,0.66431,0.66406,0.6641,121400001.0
2006-11-17 04:28:00,0.66437,0.66437,0.66417,0.66425,73300000.0
2006-11-17 04:29:00,0.66423,0.66423,0.66419,0.66419,21500000.0
2006-11-17 04:30:00,0.66413,0.66429,0.66413,0.66427,76400000.0
2006-11-17 04:31:00,0.66422,0.66434,0.66405,0.66415,79600000.0
2006-11-17 04:32:00,0.66426,0.66438,0.66426,0.66428,76400000.0
2006-11-17 04:33:00,0.66423,0.66432,0.66423,0.66428,106400001.0
2006-11-17 04:34:00,0.66435,0.66435,0.6643,0.6643,24400000.0
2006-11-17 04:35:00,0.66425,0.66435,0.6642,0.66435,73800000.0
2006-11-17 04:36:00,0.66433,0.66448,0.66429,0.66448,85199998.0
2006-11-17 04:37:00,0.6644,0.66442,0.66425,0.66432,58900000.0
2006-11-17 04:38:00,0.66445,0.66445,0.66432,0.66445,58499999.0
2006-11-17 04:39:00,0.66445,0.6645,0.6644,0.66445,46100000.0
2006-11-17 04:40:00,0.66445,0.66445,0.6644,0.6644,61300000.0
2006-11-17 04:41:00,0.66447,0.66452,0.66424,0.66445,137300000.0
2006-11-17 04:42:00,0.66441,0.66449,0.66427,0.66449,77700001.0
2006-11-17 04:43:00,0.66447,0.6646,0.66447,0.6645,18400000.0
2006-11-17 04:44:00,0.66446,0.6645,0.66435,0.66435,89399999.0
2006-11-17 04:45:00,0.66438,0.66444,0.66432,0.66438,63899999.0
2006-11-17 04:46:00,0.66438,0.66445,0.66434,0.66434,165899999.0
2006-11-17 04:47:00,0.6644,0.66447,0.6644,0.6644,125799999.0
2006-11-17 04:48:00,0.6644,0.66448,0.66438,0.66446,59800000.0
2006-11-17 04:49:00,0.66448,0.6646,0.66444,0.66444,94100000.0
2006-11-17 04:50:00,0.6645,0.66458,0.66435,0.66456,76299998.0
2006-11-17 04:51:00,0.66448,0.66452,0.66443,0.66443,61100000.0
2006-11-17 04:52:00,0.66447,0.66455,0.66443,0.66455,65400000.0
2006-11-17 04:53:00,0.66446,0.66457,0.66442,0.6645,129599998.0
2006-11-17 04:54:00,0.6645,0.66455,0.66445,0.66455,91600000.0
2006-11-17 04:55:00,0.66455,0.66455,0.66445,0.6645,141899999.0
2006-11-17 04:56:00,0.66445,0.66455,0.66445,0.66455,101900000.0
2006-11-17 04:57:00,0.66453,0.66453,0.66423,0.66442,71499998.0
2006-11-17 04:58:00,0.66423,0.66461,0.66423,0.66442,74500000.0
2006-11-17 04:59:00,0.66447,0.66463,0.66443,0.66453,116399999.0
2006-11-17 05:00:00,0.66455,0.66455,0.66445,0.6645,66199999.0
2006-11-17 05:01:00,0.66445,0.66456,0.66431,0.66447,82900001.0
2006-11-17 05:02:00,0.66451,0.66451,0.66446,0.66446,25400000.0
2006-11-17 05:03:00,0.66452,0.66452,0.66434,0.66437,148599997.0
2006-11-17 05:04:00,0.66427,0.66455,0.66413,0.66442,118600000.0
2006-11-17 05:05:00,0.66442,0.6645,0.66436,0.66436,86199999.0
2006-11-17 05:06:00,0.66443,0.66443,0.66427,0.66431,50600000.0
2006-11-17 05:07:00,0.66445,0.66453,0.6644,0.66452,88799998.0
2006-11-17 05:08:00,0.66455,0.6646,0.66445,0.6645,112400000.0
2006-11-17 05:09:00,0.66455,0.66455,0.66445,0.66455,76600001.0
2006-11-17 05:10:00,0.66452,0.66452,0.6644,0.6644,79100001.0
2006-11-17 05:11:00,0.66444,0.66451,0.66439,0.66447,118199998.0
2006-11-17 05:12:00,0.66436,0.66444,0.6642,0.66443,107100001.0
2006-11-17 05:13:00,0.66436,0.6644,0.66421,0.66432,100699999.0
2006-11-17 05:14:00,0.66433,0.6646,0.66433,0.6646,78099999.0
2006-11-17 05:15:00,0.6643,0.66457,0.66425,0.66457,52800000.0
2006-11-17 05:16:00,0.66465,0.66465,0.66455,0.6646,126899997.0
2006-11-17 05:17:00,0.66463,0.66463,0.66449,0.66457,77500000.0
2006-11-17 05:18:00,0.66458,0.66462,0.66442,0.66451,62900000.0
2006-11-17 05:19:00,0.66455,0.66465,0.6645,0.66465,53300000.0
2006-11-17 05:20:00,0.66453,0.66455,0.66444,0.66444,55400000.0
2006-11-17 05:21:00,0.66452,0.66452,0.66432,0.66448,61599999.0
2006-11-17 05:22:00,0.66431,0.66452,0.66424,0.66452,107700001.0
2006-11-17 05:23:00,0.66438,0.66438,0.66431,0.66431,117600001.0
2006-11-17 05:24:00,0.66445,0.66445,0.66435,0.6644,103600000.0
2006-11-17 05:25:00,0.66431,0.66451,0.66431,0.66448,124700002.0
2006-11-17 05:26:00,0.66443,0.66448,0.66441,0.66448,72600000.0
2006-11-17 05:27:00,0.66448,0.66448,0.66428,0.66447,68500000.0
2006-11-17 05:28:00,0.66455,0.66455,0.66445,0.66455,69400001.0
2006-11-17 05:29:00,0.6646,0.66465,0.66453,0.66465,46000000.0
2006-11-17 05:30:00,0.66453,0.66453,0.66449,0.6645,57599998.0
2006-11-17 05:31:00,0.66428,0.66457,0.66428,0.66457,74900001.0
2006-11-17 05:32:00,0.66448,0.66451,0.66438,0.6644,51599999.0
2006-11-17 05:33:00,0.66447,0.66451,0.66437,0.66437,72900001.0
2006-11-17 05:34:00,0.66442,0.66451,0.66442,0.66451,68200001.0
2006-11-17 05:35:00,0.66453,0.66453,0.66442,0.66442,130799999.0
2006-11-17 05:36:00,0.66454,0.66454,0.66426,0.6645,74099999.0
2006-11-17 05:37:00,0.66443,0.66461,0.66437,0.66454,89600000.0
2006-11-17 05:38:00,0.66447,0.66453,0.66439,0.66453,87099998.0
2006-11-17 05:39:00,0.66453,0.66461,0.66448,0.6645,98699999.0
2006-11-17 05:40:00,0.66448,0.66458,0.66441,0.6645,76400000.0
2006-11-17 05:41:00,0.66452,0.66458,0.66452,0.66458,68900000.0
2006-11-17 05:42:00,0.66465,0.6647,0.66455,0.66465,90800000.0
2006-11-17 05:43:00,0.66457,0.66459,0.66449,0.66459,98400001.0
2006-11-17 05:44:00,0.6646,0.66465,0.66459,0.6646,103299998.0
2006-11-17 05:45:00,0.66448,0.6645,0.66435,0.6645,74899998.0
2006-11-17 05:46:00,0.66448,0.6645,0.66442,0.66442,99600000.0
2006-11-17 05:47:00,0.66444,0.66446,0.66428,0.66428,48600000.0
2006-11-17 05:48:00,0.66448,0.66459,0.66447,0.66459,62500000.0
2006-11-17 05:49:00,0.66465,0.66465,0.66455,0.66465,47700000.0
2006-11-17 05:50:00,0.6646,0.6647,0.66453,0.66453,113800000.0
2006-11-17 05:51:00,0.66469,0.66473,0.66463,0.66465,39900000.0
2006-11-17 05:52:00,0.66469,0.66469,0.66446,0.66457,63600000.0
2006-11-17 05:53:00,0.6646,0.6647,0.6646,0.6646,14300000.0
2006-11-17 05:54:00,0.6646,0.66475,0.6646,0.6646,56499999.0
2006-11-17 05:55:00,0.66458,0.6646,0.66449,0.6646,78200000.0
2006-11-17 05:56:00,0.6646,0.6646,0.66455,0.6646,94200000.0
2006-11-17 05:57:00,0.66453,0.66468,0.66445,0.66445,105400000.0
2006-11-17 05:58:00,0.66454,0.66456,0.66454,0.66456,21500000.0
2006-11-17 05:59:00,0.66472,0.66472,0.66452,0.66455,22700000.0
2006-11-17 06:00:00,0.66445,0.6645,0.66445,0.6645,46500000.0
2006-11-17 06:01:00,0.66455,0.66455,0.6644,0.6645,85900000.0
2006-11-17 06:02:00,0.6645,0.66458,0.66444,0.66449,108000002.0
2006-11-17 06:03:00,0.66445,0.66445,0.66445,0.66445,37100000.0
2006-11-17 06:04:00,0.66446,0.66446,0.66428,0.66428,72900001.0
2006-11-17 06:05:00,0.66435,0.66452,0.66428,0.66452,122699999.0
2006-11-17 06:06:00,0.66448,0.66448,0.6644,0.66445,39600000.0
2006-11-17 06:07:00,0.66445,0.66445,0.66435,0.66437,91499999.0
2006-11-17 06:08:00,0.66445,0.66458,0.66445,0.66448,69600001.0
2006-11-17 06:09:00,0.66438,0.66445,0.66425,0.66437,132199999.0
2006-11-17 06:10:00,0.66433,0.66444,0.66424,0.66441,107300000.0
2006-11-17 06:11:00,0.66438,0.66439,0.66432,0.66438,50800000.0
2006-11-17 06:12:00,0.66443,0.66443,0.66432,0.66432,30299999.0
2006-11-17 06:13:00,0.66421,0.66445,0.66412,0.66414,167099999.0
2006-11-17 06:14:00,0.66427,0.6644,0.66423,0.66435,137799999.0
2006-11-17 06:15:00,0.66436,0.66441,0.66432,0.66437,50000000.0
2006-11-17 06:16:00,0.66423,0.66423,0.66384,0.66408,64900000.0
2006-11-17 06:17:00,0.66422,0.66422,0.66406,0.66411,91399999.0
2006-11-17 06:18:00,0.664,0.6642,0.664,0.66405,107499998.0
2006-11-17 06:19:00,0.66411,0.66415,0.66401,0.66415,109900002.0
2006-11-17 06:20:00,0.66407,0.66413,0.66407,0.66413,38400000.0
2006-11-17 06:21:00,0.66418,0.66418,0.6641,0.66412,25600000.0
2006-11-17 06:22:00,0.66411,0.66411,0.66398,0.6641,101400002.0
2006-11-17 06:23:00,0.66412,0.66412,0.66384,0.66405,51700001.0
2006-11-17 06:24:00,0.66409,0.66409,0.66394,0.66394,111800001.0
2006-11-17 06:25:00,0.6639,0.66397,0.66387,0.66387,78300001.0
2006-11-17 06:26:00,0.66386,0.66393,0.66383,0.66383,60700001.0
2006-11-17 06:27:00,0.6638,0.66385,0.66375,0.6638,115400001.0
2006-11-17 06:28:00,0.66381,0.66388,0.66381,0.66385,94700000.0
2006-11-17 06:29:00,0.66378,0.66382,0.66375,0.66382,63700000.0
2006-11-17 06:30:00,0.66382,0.66393,0.66382,0.66383,34200000.0
2006-11-17 06:31:00,0.6639,0.66396,0.66384,0.6639,139699999.0
2006-11-17 06:32:00,0.66398,0.66411,0.66394,0.66404,105200000.0
2006-11-17 06:33:00,0.66385,0.66408,0.66385,0.66408,84500000.0
2006-11-17 06:34:00,0.664,0.66405,0.66397,0.66397,37400000.0
2006-11-17 06:35:00,0.66397,0.66403,0.66392,0.66397,79500000.0
2006-11-17 06:36:00,0.66381,0.66398,0.66381,0.66394,105499998.0
2006-11-17 06:37:00,0.66392,0.66402,0.66392,0.66402,54900000.0
2006-11-17 06:38:00,0.664,0.66401,0.6639,0.66392,51800000.0
2006-11-17 06:39:00,0.66403,0.66403,0.66397,0.66397,115400001.0
2006-11-17 06:40:00,0.66382,0.66385,0.66374,0.66374,57300001.0
2006-11-17 06:41:00,0.66374,0.66389,0.66374,0.66382,63000001.0
2006-11-17 06:42:00,0.66362,0.6639,0.66362,0.6639,62900002.0
2006-11-17 06:43:00,0.66392,0.66396,0.66383,0.6639,95700000.0
2006-11-17 06:44:00,0.66389,0.66408,0.66376,0.66408,93000000.0
2006-11-17 06:45:00,0.6641,0.66422,0.6641,0.66422,42300000.0
2006-11-17 06:46:00,0.66419,0.6643,0.66391,0.6643,95600001.0
2006-11-17 06:47:00,0.66431,0.6644,0.66422,0.66422,136699999.0
2006-11-17 06:48:00,0.66422,0.66425,0.66408,0.66425,133800001.0
2006-11-17 06:49:00,0.66415,0.66415,0.66396,0.66413,91200000.0
2006-11-17 06:50:00,0.66415,0.66416,0.66401,0.66416,52200000.0
2006-11-17 06:51:00,0.66424,0.66425,0.66406,0.6641,94500000.0
2006-11-17 06:52:00,0.6641,0.66415,0.66405,0.66415,86500000.0
2006-11-17 06:53:00,0.6641,0.6642,0.66395,0.6641,53400000.0
2006-11-17 06:54:00,0.6641,0.66413,0.6641,0.6641,19200000.0
2006-11-17 06:55:00,0.6641,0.6642,0.6641,0.6641,80099999.0
2006-11-17 06:56:00,0.66415,0.66415,0.66405,0.6641,73600001.0
2006-11-17 06:57:00,0.66415,0.66419,0.66401,0.66418,141399997.0
2006-11-17 06:58:00,0.66394,0.66414,0.66394,0.66412,117799997.0
2006-11-17 06:59:00,0.66398,0.66422,0.66398,0.66422,63900001.0
2006-11-17 07:00:00,0.66411,0.66416,0.66411,0.66416,21500000.0
2006-11-17 07:01:00,0.66412,0.66412,0.66407,0.66407,43900001.0
2006-11-17 07:02:00,0.66388,0.664,0.66376,0.66397,156499998.0
2006-11-17 07:03:00,0.66405,0.66405,0.664,0.664,30700000.0
2006-11-17 07:04:00,0.66395,0.66405,0.66395,0.66405,19000000.0
2006-11-17 07:05:00,0.66402,0.66413,0.66402,0.6641,76100000.0
2006-11-17 07:06:00,0.66405,0.66405,0.66395,0.664,100099998.0
2006-11-17 07:07:00,0.66405,0.66405,0.66395,0.66397,137300000.0
2006-11-17 07:08:00,0.66402,0.66404,0.66378,0.66399,55899999.0
2006-11-17 07:09:00,0.66396,0.66411,0.66396,0.664,70800000.0
2006-11-17 07:10:00,0.664,0.66404,0.664,0.66402,76199999.0
2006-11-17 07:11:00,0.66376,0.6641,0.66376,0.6641,92399998.0
2006-11-17 07:12:00,0.66406,0.66411,0.66379,0.66409,127300000.0
2006-11-17 07:13:00,0.66415,0.66415,0.66392,0.66392,75700001.0
2006-11-17 07:14:00,0.66392,0.66415,0.66389,0.66415,56300000.0
2006-11-17 07:15:00,0.66383,0.66414,0.66383,0.66386,141399999.0
2006-11-17 07:16:00,0.66414,0.66415,0.66403,0.66403,43300000.0
2006-11-17 07:17:00,0.66407,0.66419,0.66407,0.66413,45400000.0
2006-11-17 07:18:00,0.66411,0.66422,0.66408,0.66422,155400001.0
2006-11-17 07:19:00,0.66427,0.6643,0.66418,0.66418,116600001.0
2006-11-17 07:20:00,0.66423,0.66423,0.66413,0.6642,43000000.0
2006-11-17 07:21:00,0.66398,0.66412,0.66398,0.66409,49900000.0
2006-11-17 07:22:00,0.6641,0.66415,0.6641,0.66415,16600000.0
2006-11-17 07:23:00,0.66408,0.66408,0.6639,0.66407,77700001.0
2006-11-17 07:24:00,0.66409,0.66409,0.66392,0.66408,113799999.0
2006-11-17 07:25:00,0.6641,0.66415,0.66407,0.66415,86600000.0
2006-11-17 07:26:00,0.66412,0.66421,0.66412,0.66418,24100000.0
2006-11-17 07:27:00,0.66424,0.66424,0.66414,0.66417,92800000.0
2006-11-17 07:28:00,0.6641,0.66415,0.6641,0.66415,18300000.0
2006-11-17 07:29:00,0.66411,0.66411,0.66392,0.66392,129200002.0
2006-11-17 07:30:00,0.66391,0.66402,0.66388,0.66402,54700001.0
2006-11-17 07:31:00,0.66404,0.66417,0.66403,0.66409,86299999.0
2006-11-17 07:32:00,0.66405,0.6641,0.66395,0.66395,103299998.0
2006-11-17 07:33:00,0.66395,0.66412,0.66391,0.66412,84699999.0
2006-11-17 07:34:00,0.66387,0.66419,0.66387,0.66415,94699999.0
2006-11-17 07:35:00,0.66398,0.66398,0.66382,0.66382,19100000.0
2006-11-17 07:36:00,0.66387,0.66407,0.66387,0.66396,91900001.0
2006-11-17 07:37:00,0.66395,0.66395,0.66385,0.6639,112700000.0
2006-11-17 07:38:00,0.66387,0.66405,0.6638,0.66405,99399999.0
2006-11-17 07:39:00,0.664,0.66411,0.66382,0.66386,175600001.0
2006-11-17 07:40:00,0.6638,0.66392,0.66377,0.66377,117500000.0
2006-11-17 07:41:00,0.66393,0.66401,0.66384,0.6639,96199998.0
2006-11-17 07:42:00,0.66385,0.66399,0.66376,0.66399,67799999.0
2006-11-17 07:43:00,0.66402,0.66402,0.66365,0.66365,136899997.0
2006-11-17 07:44:00,0.66384,0.66396,0.66382,0.66396,63100000.0
2006-11-17 07:45:00,0.66395,0.66395,0.66378,0.66379,96200000.0
2006-11-17 07:46:00,0.66382,0.66396,0.66382,0.66396,69300000.0
2006-11-17 07:47:00,0.66405,0.66405,0.66395,0.66403,50299999.0
2006-11-17 07:48:00,0.66405,0.66405,0.66385,0.66405,51999999.0
2006-11-17 07:49:00,0.66394,0.66402,0.66386,0.66402,127600001.0
2006-11-17 07:50:00,0.66395,0.66395,0.66365,0.66373,74900000.0
2006-11-17 07:51:00,0.66374,0.66387,0.66369,0.66369,129900001.0
2006-11-17 07:52:00,0.66373,0.66373,0.66365,0.66365,22400000.0
2006-11-17 07:53:00,0.66375,0.66395,0.66375,0.66383,140200002.0
2006-11-17 07:54:00,0.6639,0.66408,0.6639,0.66398,102099998.0
2006-11-17 07:55:00,0.66397,0.66397,0.66387,0.66387,45500000.0
2006-11-17 07:56:00,0.66383,0.66398,0.6638,0.66393,120200002.0
2006-11-17 07:57:00,0.6641,0.6641,0.66374,0.66387,97600001.0
2006-11-17 07:58:00,0.66405,0.66415,0.664,0.664,51500000.0
2006-11-17 07:59:00,0.66405,0.66405,0.66385,0.66393,86199998.0
2006-11-17 08:00:00,0.66393,0.66414,0.66393,0.66394,89100000.0
2006-11-17 08:01:00,0.66398,0.66399,0.6639,0.66392,96900000.0
2006-11-17 08:02:00,0.66395,0.66407,0.6639,0.66395,61500000.0
2006-11-17 08:03:00,0.66395,0.66395,0.6639,0.66395,68300001.0
2006-11-17 08:04:00,0.66395,0.66395,0.6639,0.6639,61400000.0
2006-11-17 08:05:00,0.66398,0.66405,0.66385,0.66385,58000000.0
2006-11-17 08:06:00,0.66395,0.6641,0.66395,0.66405,147800002.0
2006-11-17 08:07:00,0.66395,0.6641,0.66395,0.66405,131200002.0
2006-11-17 08:08:00,0.66403,0.66404,0.66391,0.66401,125700000.0
2006-11-17 08:09:00,0.66367,0.66387,0.66359,0.66386,123299999.0
2006-11-17 08:10:00,0.66402,0.66409,0.66399,0.66399,39000000.0
2006-11-17 08:11:00,0.66391,0.66406,0.66379,0.66385,92200000.0
2006-11-17 08:12:00,0.66389,0.66402,0.66389,0.66402,42400000.0
2006-11-17 08:13:00,0.66398,0.66415,0.66394,0.66415,79299998.0
2006-11-17 08:14:00,0.66408,0.66413,0.66399,0.66413,78199999.0
2006-11-17 08:15:00,0.66405,0.6641,0.66405,0.6641,53900000.0
2006-11-17 08:16:00,0.66409,0.66412,0.66399,0.664,89600001.0
2006-11-17 08:17:00,0.66397,0.66408,0.66397,0.66408,17500000.0
2006-11-17 08:18:00,0.6641,0.66415,0.66407,0.66407,84000000.0
2006-11-17 08:19:00,0.66399,0.66399,0.66373,0.66373,81400000.0
2006-11-17 08:20:00,0.66382,0.66387,0.66368,0.6637,195000000.0
2006-11-17 08:21:00,0.66371,0.66386,0.66371,0.66374,65399998.0
2006-11-17 08:22:00,0.66377,0.66377,0.6636,0.6636,24699999.0
2006-11-17 08:23:00,0.66362,0.66362,0.66359,0.66359,37700000.0
2006-11-17 08:24:00,0.66371,0.66371,0.66361,0.66365,45200000.0
2006-11-17 08:25:00,0.6636,0.6636,0.6635,0.6635,36700000.0
2006-11-17 08:26:00,0.66352,0.66387,0.66347,0.66347,109800000.0
2006-11-17 08:27:00,0.6634,0.66373,0.6634,0.66351,108199998.0
2006-11-17 08:28:00,0.66357,0.66357,0.66347,0.66357,45600000.0
2006-11-17 08:29:00,0.66381,0.66381,0.66357,0.66366,73100000.0
2006-11-17 08:30:00,0.66369,0.66377,0.66367,0.6637,98800000.0
2006-11-17 08:31:00,0.66375,0.6638,0.66337,0.66339,83000001.0
2006-11-17 08:32:00,0.6638,0.6638,0.66375,0.66375,21600000.0
2006-11-17 08:33:00,0.66334,0.66385,0.66334,0.6638,51700000.0
2006-11-17 08:34:00,0.66383,0.66383,0.66371,0.66375,35899999.0
2006-11-17 08:35:00,0.66368,0.66372,0.66368,0.66372,30900000.0
2006-11-17 08:36:00,0.66372,0.66385,0.66365,0.66365,81099999.0
2006-11-17 08:37:00,0.66383,0.66408,0.6638,0.66408,92300001.0
2006-11-17 08:38:00,0.6641,0.6641,0.66405,0.66405,23900000.0
2006-11-17 08:39:00,0.66393,0.66406,0.66381,0.66385,89900000.0
2006-11-17 08:40:00,0.66386,0.66386,0.66375,0.66375,83000000.0
2006-11-17 08:41:00,0.66379,0.66391,0.66373,0.66386,84700001.0
2006-11-17 08:42:00,0.66402,0.66402,0.66396,0.66396,10700000.0
2006-11-17 08:43:00,0.66391,0.66406,0.66384,0.66384,143100000.0
2006-11-17 08:44:00,0.66401,0.6643,0.66401,0.66426,98900000.0
2006-11-17 08:45:00,0.66441,0.66444,0.66435,0.66437,57700000.0
2006-11-17 08:46:00,0.66447,0.66453,0.66441,0.66445,56599999.0
2006-11-17 08:47:00,0.66441,0.66454,0.66434,0.66438,75200000.0
2006-11-17 08:48:00,0.66439,0.66455,0.66439,0.66455,50400001.0
2006-11-17 08:49:00,0.66455,0.66455,0.66447,0.66447,37700000.0
2006-11-17 08:50:00,0.66447,0.66455,0.66443,0.66455,95199999.0
2006-11-17 08:51:00,0.66452,0.66452,0.66439,0.66443,68300001.0
2006-11-17 08:52:00,0.66457,0.66465,0.66457,0.66465,72100000.0
2006-11-17 08:53:00,0.66461,0.66461,0.66439,0.66443,84300000.0
2006-11-17 08:54:00,0.66453,0.66454,0.66446,0.66452,97200001.0
2006-11-17 08:55:00,0.66455,0.66455,0.66439,0.66454,105699999.0
2006-11-17 08:56:00,0.66453,0.66453,0.66424,0.66424,45500000.0
2006-11-17 08:57:00,0.66458,0.66462,0.66446,0.66462,87600002.0
2006-11-17 08:58:00,0.66463,0.66463,0.66456,0.66463,113700000.0
2006-11-17 08:59:00,0.6646,0.6646,0.66442,0.66453,43900001.0
2006-11-17 09:00:00,0.66455,0.66458,0.66433,0.66455,133099997.0
2006-11-17 09:01:00,0.66439,0.66459,0.66436,0.66447,139900000.0
2006-11-17 09:02:00,0.66445,0.66445,0.6644,0.6644,45700000.0
2006-11-17 09:03:00,0.66451,0.6646,0.66445,0.6646,94099998.0
2006-11-17 09:04:00,0.6646,0.6646,0.66442,0.66456,154800000.0
2006-11-17 09:05:00,0.6645,0.66453,0.66449,0.66451,57300000.0
2006-11-17 09:06:00,0.66442,0.66453,0.66442,0.66453,24700000.0
2006-11-17 09:07:00,0.66448,0.66451,0.6644,0.6644,114400001.0
2006-11-17 09:08:00,0.66448,0.66448,0.66436,0.66439,41500000.0
2006-11-17 09:09:00,0.66442,0.66442,0.66432,0.66435,101300000.0
2006-11-17 09:10:00,0.66438,0.66454,0.66426,0.66437,90600001.0
2006-11-17 09:11:00,0.66443,0.66443,0.66436,0.66441,105800000.0
2006-11-17 09:12:00,0.6644,0.66446,0.6644,0.66446,28700000.0
2006-11-17 09:13:00,0.66448,0.66448,0.66437,0.66437,88300000.0
2006-11-17 09:14:00,0.66446,0.66446,0.66438,0.66443,37500001.0
2006-11-17 09:15:00,0.6644,0.6645,0.6644,0.66443,114799997.0
2006-11-17 09:16:00,0.66447,0.66447,0.66438,0.66445,97100000.0
2006-11-17 09:17:00,0.6644,0.66445,0.66429,0.66429,109000000.0
2006-11-17 09:18:00,0.66438,0.66441,0.66432,0.66436,86300001.0
2006-11-17 09:19:00,0.66411,0.66434,0.66402,0.66414,105099999.0
2006-11-17 09:20:00,0.66432,0.66433,0.6642,0.66428,135200002.0
2006-11-17 09:21:00,0.66427,0.66438,0.66427,0.6643,31100000.0
2006-11-17 09:22:00,0.66407,0.66422,0.66388,0.66398,106299999.0
2006-11-17 09:23:00,0.66435,0.66443,0.66431,0.6644,87499999.0
2006-11-17 09:24:00,0.66433,0.66433,0.66429,0.66429,30900000.0
2006-11-17 09:25:00,0.66424,0.66428,0.6641,0.66427,80799999.0
2006-11-17 09:26:00,0.66429,0.66432,0.66427,0.66431,69100000.0
2006-11-17 09:27:00,0.66437,0.66443,0.66429,0.6643,54000000.0
2006-11-17 09:28:00,0.66435,0.66439,0.66431,0.66436,53499999.0
2006-11-17 09:29:00,0.66443,0.66446,0.66435,0.66445,93400002.0
2006-11-17 09:30:00,0.6642,0.66441,0.66411,0.66438,92099999.0
2006-11-17 09:31:00,0.66445,0.6645,0.66445,0.6645,64700001.0
2006-11-17 09:32:00,0.66446,0.66451,0.66442,0.66445,51800000.0
2006-11-17 09:33:00,0.66448,0.66455,0.66438,0.66447,114000001.0
2006-11-17 09:34:00,0.66443,0.66448,0.66437,0.66446,59600000.0
2006-11-17 09:35:00,0.66447,0.6646,0.66443,0.6646,109900000.0
2006-11-17 09:36:00,0.66444,0.6646,0.66444,0.66456,67600001.0
2006-11-17 09:37:00,0.6646,0.6646,0.6644,0.6644,81199999.0
2006-11-17 09:38:00,0.66444,0.66444,0.66433,0.66435,66900001.0
2006-11-17 09:39:00,0.66446,0.66446,0.66432,0.66432,43500000.0
2006-11-17 09:40:00,0.66432,0.6644,0.66432,0.66432,84799998.0
2006-11-17 09:41:00,0.66432,0.66456,0.66413,0.66413,144699997.0
2006-11-17 09:42:00,0.66435,0.66462,0.66435,0.66453,78900000.0
2006-11-17 09:43:00,0.66446,0.66455,0.66444,0.6645,145200000.0
2006-11-17 09:44:00,0.66447,0.66453,0.66443,0.66449,114399999.0
2006-11-17 09:45:00,0.66454,0.66454,0.66436,0.66436,103700001.0
2006-11-17 09:46:00,0.66425,0.66448,0.66425,0.66448,31900000.0
2006-11-17 09:47:00,0.66417,0.66434,0.66405,0.66422,98099999.0
2006-11-17 09:48:00,0.66436,0.66442,0.66427,0.66442,43500000.0
2006-11-17 09:49:00,0.66448,0.66455,0.66447,0.66447,48800000.0
2006-11-17 09:50:00,0.66432,0.66447,0.66407,0.66409,71799999.0
2006-11-17 09:51:00,0.66445,0.6645,0.66439,0.66442,40800000.0
2006-11-17 09:52:00,0.66425,0.66451,0.66411,0.66411,128600001.0
2006-11-17 09:53:00,0.66436,0.66447,0.66436,0.66441,65900000.0
2006-11-17 09:54:00,0.66442,0.66461,0.66438,0.66461,81200001.0
2006-11-17 09:55:00,0.66453,0.66464,0.66445,0.66455,27700000.0
2006-11-17 09:56:00,0.66459,0.66469,0.66444,0.66455,105900000.0
2006-11-17 09:57:00,0.6645,0.66465,0.6645,0.66465,98800001.0
2006-11-17 09:58:00,0.66451,0.66451,0.66434,0.66434,47899999.0
2006-11-17 09:59:00,0.66432,0.66439,0.66432,0.66439,39500000.0
2006-11-17 10:00:00,0.66434,0.66439,0.66429,0.6643,75499999.0
2006-11-17 10:01:00,0.6642,0.66421,0.66403,0.66409,83600000.0
2006-11-17 10:02:00,0.66407,0.66427,0.66407,0.66422,94700000.0
2006-11-17 10:03:00,0.66428,0.66439,0.66422,0.66431,97300000.0
2006-11-17 10:04:00,0.66427,0.66437,0.66423,0.66424,86099999.0
2006-11-17 10:05:00,0.66424,0.66438,0.66404,0.66404,111800000.0
2006-11-17 10:06:00,0.66435,0.66435,0.66422,0.66435,130300001.0
2006-11-17 10:07:00,0.66432,0.66437,0.6643,0.66436,84399999.0
2006-11-17 10:08:00,0.66435,0.6644,0.66424,0.66428,71000000.0
2006-11-17 10:09:00,0.66405,0.66429,0.66405,0.66423,146800001.0
2006-11-17 10:10:00,0.66427,0.66445,0.66427,0.66445,33500000.0
2006-11-17 10:11:00,0.66454,0.66454,0.66451,0.66451,26199999.0
2006-11-17 10:12:00,0.66444,0.66451,0.66444,0.66451,28600000.0
2006-11-17 10:13:00,0.66439,0.66456,0.66439,0.66456,69100001.0
2006-11-17 10:14:00,0.66454,0.66454,0.66448,0.66448,9600000.0
2006-11-17 10:15:00,0.66451,0.66458,0.66451,0.66454,49300001.0
2006-11-17 10:16:00,0.66472,0.66491,0.66467,0.66479,88400000.0
2006-11-17 10:17:00,0.66498,0.66519,0.66498,0.6651,69800000.0
2006-11-17 10:18:00,0.66507,0.66519,0.66495,0.66519,64800000.0
2006-11-17 10:19:00,0.66506,0.66518,0.66482,0.66498,138699997.0
2006-11-17 10:20:00,0.66478,0.66482,0.66474,0.6648,111600000.0
2006-11-17 10:21:00,0.66479,0.66491,0.66479,0.66488,68500001.0
2006-11-17 10:22:00,0.66467,0.66485,0.66462,0.66474,88500000.0
2006-11-17 10:23:00,0.66476,0.66484,0.66469,0.66469,85300000.0
2006-11-17 10:24:00,0.66468,0.66473,0.66467,0.66468,86499999.0
2006-11-17 10:25:00,0.66464,0.66475,0.66464,0.66467,65199999.0
2006-11-17 10:26:00,0.66467,0.66473,0.66453,0.66453,130299997.0
2006-11-17 10:27:00,0.66458,0.66458,0.66435,0.66452,91499998.0
2006-11-17 10:28:00,0.66455,0.66455,0.66419,0.66419,49200000.0
2006-11-17 10:29:00,0.66432,0.66448,0.66432,0.66448,53300000.0
2006-11-17 10:30:00,0.66444,0.66444,0.66401,0.66411,59700000.0
2006-11-17 10:31:00,0.66394,0.66408,0.6639,0.66401,94499999.0
2006-11-17 10:32:00,0.66397,0.66397,0.66391,0.66396,59700001.0
2006-11-17 10:33:00,0.66405,0.66405,0.664,0.664,57500000.0
2006-11-17 10:34:00,0.66397,0.66401,0.6639,0.6639,78300000.0
2006-11-17 10:35:00,0.66388,0.66398,0.66384,0.66398,91799999.0
2006-11-17 10:36:00,0.66381,0.66381,0.66366,0.66372,102699999.0
2006-11-17 10:37:00,0.66365,0.66365,0.6633,0.6633,101499998.0
2006-11-17 10:38:00,0.66326,0.66332,0.66298,0.66304,84900001.0
2006-11-17 10:39:00,0.66315,0.66348,0.66315,0.66327,116899998.0
2006-11-17 10:40:00,0.66332,0.66332,0.663,0.66328,86399999.0
2006-11-17 10:41:00,0.66324,0.66339,0.66324,0.66327,91700000.0
2006-11-17 10:42:00,0.66341,0.66348,0.66336,0.66348,58200000.0
2006-11-17 10:43:00,0.66338,0.66343,0.66335,0.66338,64000000.0
2006-11-17 10:44:00,0.66338,0.66338,0.66321,0.6633,47899999.0
2006-11-17 10:45:00,0.66332,0.66332,0.66314,0.6633,121799998.0
2006-11-17 10:46:00,0.66322,0.66325,0.6632,0.66325,72699999.0
2006-11-17 10:47:00,0.66311,0.66329,0.66308,0.66323,157300000.0
2006-11-17 10:48:00,0.66286,0.66325,0.6628,0.66291,77100000.0
2006-11-17 10:49:00,0.66315,0.66315,0.6631,0.6631,41800000.0
2006-11-17 10:50:00,0.66313,0.66313,0.66299,0.66302,87799999.0
2006-11-17 10:51:00,0.66307,0.66307,0.66232,0.6627,105200000.0
2006-11-17 10:52:00,0.66268,0.66285,0.66265,0.66285,103499999.0
2006-11-17 10:53:00,0.6627,0.6627,0.66246,0.6625,91199998.0
2006-11-17 10:54:00,0.66242,0.6626,0.66232,0.6625,40900000.0
2006-11-17 10:55:00,0.66251,0.66266,0.66246,0.66266,65800001.0
2006-11-17 10:56:00,0.66272,0.66275,0.6627,0.6627,28600000.0
2006-11-17 10:57:00,0.66272,0.66282,0.66272,0.66278,82900000.0
2006-11-17 10:58:00,0.66277,0.66278,0.66265,0.66265,124499999.0
2006-11-17 10:59:00,0.66274,0.66276,0.66261,0.66268,60600000.0
2006-11-17 11:00:00,0.66279,0.66303,0.66263,0.66303,118900000.0
2006-11-17 11:01:00,0.66298,0.66299,0.66264,0.66299,93100000.0
2006-11-17 11:02:00,0.66299,0.66304,0.66277,0.66284,82100000.0
2006-11-17 11:03:00,0.66276,0.66276,0.6626,0.66276,124400001.0
2006-11-17 11:04:00,0.66275,0.66283,0.66261,0.66264,77300000.0
2006-11-17 11:05:00,0.66275,0.66275,0.66265,0.66275,52600000.0
2006-11-17 11:06:00,0.66271,0.66278,0.6624,0.6624,67299999.0
2006-11-17 11:07:00,0.66244,0.66264,0.66244,0.66264,77800000.0
2006-11-17 11:08:00,0.66263,0.66272,0.66259,0.66272,58999999.0
2006-11-17 11:09:00,0.66273,0.66276,0.66267,0.66276,42500000.0
2006-11-17 11:10:00,0.66275,0.66284,0.6626,0.66277,54199999.0
2006-11-17 11:11:00,0.66278,0.66281,0.66261,0.66275,98699999.0
2006-11-17 11:12:00,0.66277,0.6629,0.66268,0.66283,82999998.0
2006-11-17 11:13:00,0.66272,0.66278,0.66256,0.66278,92500000.0
2006-11-17 11:14:00,0.66282,0.66292,0.66276,0.6629,98699999.0
2006-11-17 11:15:00,0.66299,0.66299,0.66285,0.66286,62999999.0
2006-11-17 11:16:00,0.66288,0.66288,0.66261,0.66278,96500001.0
2006-11-17 11:17:00,0.66294,0.6631,0.66294,0.66305,97400000.0
2006-11-17 11:18:00,0.66303,0.66305,0.663,0.66305,158200002.0
2006-11-17 11:19:00,0.66295,0.66301,0.66276,0.66295,133499999.0
2006-11-17 11:20:00,0.66295,0.6632,0.66295,0.6632,64299998.0
2006-11-17 11:21:00,0.6632,0.66324,0.66308,0.66308,56300000.0
2006-11-17 11:22:00,0.66306,0.66325,0.66306,0.66325,121999998.0
2006-11-17 11:23:00,0.66334,0.66336,0.66318,0.6633,84299999.0
2006-11-17 11:24:00,0.66328,0.66338,0.66324,0.66329,135600000.0
2006-11-17 11:25:00,0.66322,0.66322,0.66307,0.66307,111099999.0
2006-11-17 11:26:00,0.66312,0.6632,0.66302,0.66302,107299998.0
2006-11-17 11:27:00,0.663,0.66305,0.663,0.66305,62000000.0
2006-11-17 11:28:00,0.66309,0.66309,0.66301,0.66308,69300002.0
2006-11-17 11:29:00,0.66311,0.66311,0.6629,0.66294,114400002.0
2006-11-17 11:30:00,0.66302,0.66311,0.66302,0.6631,92100002.0
2006-11-17 11:31:00,0.66312,0.66312,0.66294,0.66294,129499999.0
2006-11-17 11:32:00,0.66304,0.66316,0.66301,0.66307,42400000.0
2006-11-17 11:33:00,0.66309,0.66312,0.66304,0.66308,73400000.0
2006-11-17 11:34:00,0.66303,0.66303,0.6629,0.66295,65900000.0
2006-11-17 11:35:00,0.663,0.66305,0.66289,0.66305,71599998.0
2006-11-17 11:36:00,0.66309,0.66309,0.66244,0.66262,142700001.0
2006-11-17 11:37:00,0.66308,0.66308,0.66295,0.66295,43900000.0
2006-11-17 11:38:00,0.663,0.66305,0.66292,0.66305,127999999.0
2006-11-17 11:39:00,0.663,0.66305,0.66297,0.663,67300000.0
2006-11-17 11:40:00,0.6627,0.66299,0.6627,0.66299,94599999.0
2006-11-17 11:41:00,0.66317,0.66317,0.66268,0.66284,103099998.0
2006-11-17 11:42:00,0.66302,0.66309,0.66302,0.66307,75999998.0
2006-11-17 11:43:00,0.66313,0.66325,0.66306,0.6632,142500000.0
2006-11-17 11:44:00,0.66327,0.66331,0.66311,0.6633,89099998.0
2006-11-17 11:45:00,0.66325,0.66335,0.66325,0.66325,78599999.0
2006-11-17 11:46:00,0.66328,0.66328,0.66311,0.6632,54900000.0
2006-11-17 11:47:00,0.66325,0.66325,0.66308,0.66314,119900002.0
2006-11-17 11:48:00,0.66313,0.66324,0.66308,0.66308,52100000.0
2006-11-17 11:49:00,0.66316,0.66323,0.66305,0.66323,113400000.0
2006-11-17 11:50:00,0.66319,0.66319,0.66295,0.66298,115000003.0
2006-11-17 11:51:00,0.66302,0.66307,0.66276,0.66282,81800002.0
2006-11-17 11:52:00,0.66303,0.66303,0.66291,0.66297,126200000.0
2006-11-17 11:53:00,0.66297,0.66301,0.66292,0.66295,61899999.0
2006-11-17 11:54:00,0.66295,0.663,0.66286,0.663,88799999.0
2006-11-17 11:55:00,0.66296,0.66299,0.66291,0.66291,71900000.0
2006-11-17 11:56:00,0.66292,0.66303,0.66292,0.66303,48600000.0
2006-11-17 11:57:00,0.66269,0.66279,0.66241,0.6625,98900000.0
2006-11-17 11:58:00,0.66298,0.66298,0.66277,0.66287,39500000.0
2006-11-17 11:59:00,0.66251,0.66295,0.6625,0.66282,64700000.0
2006-11-17 12:00:00,0.66292,0.66292,0.66281,0.66287,45400000.0
2006-11-17 12:01:00,0.66288,0.66288,0.66267,0.66282,101199999.0
2006-11-17 12:02:00,0.6628,0.6629,0.66273,0.66282,89900000.0
2006-11-17 12:03:00,0.66289,0.66311,0.66289,0.66311,48100000.0
2006-11-17 12:04:00,0.66312,0.66312,0.66286,0.66293,98999999.0
2006-11-17 12:05:00,0.6629,0.66292,0.6629,0.66292,101200000.0
2006-11-17 12:06:00,0.66295,0.66313,0.66295,0.66313,97799999.0
2006-11-17 12:07:00,0.66308,0.66308,0.6629,0.66303,133700000.0
2006-11-17 12:08:00,0.66303,0.66313,0.66301,0.66311,68300000.0
2006-11-17 12:09:00,0.66318,0.66318,0.66307,0.66308,84100001.0
2006-11-17 12:10:00,0.66304,0.66316,0.66298,0.66308,74100001.0
2006-11-17 12:11:00,0.66306,0.66314,0.66305,0.66305,25300000.0
2006-11-17 12:12:00,0.66281,0.66289,0.66266,0.66285,76700000.0
2006-11-17 12:13:00,0.66305,0.6631,0.66302,0.66308,51100000.0
2006-11-17 12:14:00,0.66305,0.6631,0.66305,0.66305,59300000.0
2006-11-17 12:15:00,0.66303,0.6631,0.66294,0.66305,62200000.0
2006-11-17 12:16:00,0.663,0.66305,0.663,0.66305,80599999.0
2006-11-17 12:17:00,0.66303,0.6632,0.66302,0.66309,105700000.0
2006-11-17 12:18:00,0.6632,0.66324,0.66317,0.66324,93800002.0
2006-11-17 12:19:00,0.66326,0.66331,0.66325,0.66325,97400000.0
2006-11-17 12:20:00,0.66331,0.66358,0.66318,0.66337,146300000.0
2006-11-17 12:21:00,0.66323,0.66337,0.66303,0.66322,94800000.0
2006-11-17 12:22:00,0.66322,0.66324,0.66313,0.66322,80699998.0
2006-11-17 12:23:00,0.66318,0.66333,0.66318,0.66333,87700000.0
2006-11-17 12:24:00,0.66334,0.66334,0.66319,0.66319,12000000.0
2006-11-17 12:25:00,0.66312,0.66332,0.66312,0.66332,52300000.0
2006-11-17 12:26:00,0.66332,0.66332,0.66315,0.66323,95800000.0
2006-11-17 12:27:00,0.66323,0.66324,0.66321,0.66321,31700000.0
2006-11-17 12:28:00,0.66305,0.66305,0.66296,0.66303,52499999.0
2006-11-17 12:29:00,0.66299,0.66306,0.66299,0.66306,23100000.0
2006-11-17 12:30:00,0.66309,0.66313,0.66309,0.66309,59200000.0
2006-11-17 12:31:00,0.66315,0.66332,0.66298,0.66308,74900000.0
2006-11-17 12:32:00,0.6631,0.6631,0.66298,0.663,92200000.0
2006-11-17 12:33:00,0.66302,0.66302,0.66289,0.66289,62500000.0
2006-11-17 12:34:00,0.66299,0.66302,0.66289,0.66293,156900000.0
2006-11-17 12:35:00,0.6629,0.66295,0.66285,0.66295,100200000.0
2006-11-17 12:36:00,0.6629,0.66296,0.6627,0.66287,109399999.0
2006-11-17 12:37:00,0.66282,0.66298,0.66282,0.66288,106299999.0
2006-11-17 12:38:00,0.66253,0.66265,0.66247,0.66263,81300000.0
2006-11-17 12:39:00,0.66299,0.663,0.66286,0.66288,108200001.0
2006-11-17 12:40:00,0.6628,0.6629,0.6626,0.6629,95800000.0
2006-11-17 12:41:00,0.66279,0.66283,0.66273,0.66273,34700000.0
2006-11-17 12:42:00,0.66277,0.66292,0.66277,0.66288,65199999.0
2006-11-17 12:43:00,0.66292,0.66292,0.66284,0.66284,63800001.0
2006-11-17 12:44:00,0.66275,0.66282,0.66274,0.66274,32500000.0
2006-11-17 12:45:00,0.6628,0.6629,0.6628,0.66287,78500000.0
2006-11-17 12:46:00,0.66275,0.66286,0.66256,0.66258,113499999.0
2006-11-17 12:47:00,0.66289,0.66291,0.66289,0.66291,17600000.0
2006-11-17 12:48:00,0.66292,0.66292,0.66279,0.66281,128600003.0
2006-11-17 12:49:00,0.66291,0.66293,0.66285,0.66288,50099999.0
2006-11-17 12:50:00,0.6628,0.66296,0.66254,0.66268,77700000.0
2006-11-17 12:51:00,0.66296,0.66296,0.66279,0.66281,72999999.0
2006-11-17 12:52:00,0.66272,0.66284,0.66259,0.66273,113099999.0
2006-11-17 12:53:00,0.66269,0.66288,0.66269,0.66274,109200001.0
2006-11-17 12:54:00,0.66274,0.66289,0.66274,0.66289,69399998.0
2006-11-17 12:55:00,0.66276,0.66292,0.66271,0.66291,165900003.0
2006-11-17 12:56:00,0.66292,0.66292,0.66265,0.66265,74300000.0
2006-11-17 12:57:00,0.66257,0.66267,0.66257,0.66261,59900000.0
2006-11-17 12:58:00,0.66261,0.66267,0.66246,0.66246,107900001.0
2006-11-17 12:59:00,0.66239,0.66252,0.66238,0.66247,43000000.0
2006-11-17 13:00:00,0.66244,0.66247,0.66233,0.66233,39800000.0
2006-11-17 13:01:00,0.66239,0.66256,0.66239,0.66249,90099998.0
2006-11-17 13:02:00,0.66241,0.66258,0.66241,0.66245,173299999.0
2006-11-17 13:03:00,0.66244,0.66248,0.6623,0.66246,104599999.0
2006-11-17 13:04:00,0.66238,0.66256,0.66231,0.66242,135699998.0
2006-11-17 13:05:00,0.66239,0.66255,0.66239,0.66246,88500000.0
2006-11-17 13:06:00,0.66238,0.66253,0.66238,0.66245,110299998.0
2006-11-17 13:07:00,0.66234,0.66258,0.66234,0.66258,103200000.0
2006-11-17 13:08:00,0.66235,0.66261,0.66232,0.66232,124399996.0
2006-11-17 13:09:00,0.66251,0.66251,0.66234,0.66234,101100000.0
2006-11-17 13:10:00,0.66247,0.66258,0.66239,0.66239,78699999.0
2006-11-17 13:11:00,0.66235,0.6625,0.66235,0.66235,74799999.0
2006-11-17 13:12:00,0.66245,0.66245,0.66235,0.66245,93700001.0
2006-11-17 13:13:00,0.66215,0.66253,0.6621,0.66253,95600000.0
2006-11-17 13:14:00,0.66235,0.66247,0.66235,0.66247,59600000.0
2006-11-17 13:15:00,0.66255,0.66255,0.6625,0.66255,109700001.0
2006-11-17 13:16:00,0.6625,0.6625,0.66234,0.66241,52200000.0
2006-11-17 13:17:00,0.66241,0.66241,0.66229,0.66229,70100000.0
2006-11-17 13:18:00,0.66224,0.66251,0.66224,0.66228,67200000.0
2006-11-17 13:19:00,0.6623,0.66248,0.66222,0.66228,70600000.0
2006-11-17 13:20:00,0.66242,0.66242,0.66228,0.66232,36900000.0
2006-11-17 13:21:00,0.66226,0.66232,0.6621,0.6621,62199998.0
2006-11-17 13:22:00,0.66184,0.66227,0.66184,0.66205,103699999.0
2006-11-17 13:23:00,0.6622,0.66243,0.66218,0.66238,129999998.0
2006-11-17 13:24:00,0.66231,0.66243,0.66207,0.66214,114599999.0
2006-11-17 13:25:00,0.66193,0.66227,0.66193,0.66197,90799999.0
2006-11-17 13:26:00,0.66211,0.66231,0.66204,0.66231,81099999.0
2006-11-17 13:27:00,0.66206,0.66231,0.66192,0.66194,173699999.0
2006-11-17 13:28:00,0.66234,0.6625,0.66234,0.66248,114699999.0
2006-11-17 13:29:00,0.66225,0.66247,0.66218,0.66229,99700000.0
2006-11-17 13:30:00,0.66242,0.6625,0.66224,0.6623,90300000.0
2006-11-17 13:31:00,0.66223,0.6624,0.66222,0.6624,79699999.0
2006-11-17 13:32:00,0.66237,0.66238,0.66233,0.66233,113300001.0
2006-11-17 13:33:00,0.66238,0.66238,0.6623,0.6623,94500001.0
2006-11-17 13:34:00,0.66227,0.66243,0.66227,0.66232,74900000.0
2006-11-17 13:35:00,0.66236,0.66238,0.66217,0.66228,109300001.0
2006-11-17 13:36:00,0.66231,0.66234,0.66222,0.66223,104200000.0
2006-11-17 13:37:00,0.66225,0.6623,0.66215,0.6622,81200000.0
2006-11-17 13:38:00,0.6622,0.66225,0.6622,0.66225,27000000.0
2006-11-17 13:39:00,0.66227,0.66231,0.66222,0.66222,96000001.0
2006-11-17 13:40:00,0.6622,0.66225,0.66215,0.66225,25100000.0
2006-11-17 13:41:00,0.66227,0.66235,0.66208,0.66235,154500001.0
2006-11-17 13:42:00,0.66236,0.66259,0.66236,0.66241,83100000.0
2006-11-17 13:43:00,0.66245,0.66245,0.66238,0.66238,42100000.0
2006-11-17 13:44:00,0.66237,0.66242,0.66221,0.66232,102699999.0
2006-11-17 13:45:00,0.66231,0.66236,0.66226,0.6623,123000000.0
2006-11-17 13:46:00,0.6622,0.66225,0.66215,0.6622,93800001.0
2006-11-17 13:47:00,0.6622,0.66228,0.66218,0.66218,81900000.0
2006-11-17 13:48:00,0.66211,0.6623,0.66211,0.66221,39900000.0
2006-11-17 13:49:00,0.66233,0.66233,0.66227,0.6623,66399998.0
2006-11-17 13:50:00,0.66228,0.66232,0.66205,0.66232,30500000.0
2006-11-17 13:51:00,0.66227,0.6625,0.66227,0.6625,99900000.0
2006-11-17 13:52:00,0.66256,0.66256,0.66242,0.66243,69500000.0
2006-11-17 13:53:00,0.66253,0.66273,0.66253,0.66265,78100000.0
2006-11-17 13:54:00,0.66255,0.6627,0.66239,0.66269,77100000.0
2006-11-17 13:55:00,0.66277,0.66283,0.66269,0.66275,49400000.0
2006-11-17 13:56:00,0.66273,0.66277,0.66266,0.66266,35100000.0
2006-11-17 13:57:00,0.66284,0.66288,0.66264,0.66264,120699996.0
2006-11-17 13:58:00,0.66235,0.66235,0.6623,0.6623,22300000.0
2006-11-17 13:59:00,0.66237,0.66237,0.66225,0.66225,109600001.0
2006-11-17 14:00:00,0.66227,0.66235,0.66205,0.66225,69299999.0
2006-11-17 14:01:00,0.6624,0.66244,0.66231,0.6624,100400001.0
2006-11-17 14:02:00,0.6625,0.66255,0.66247,0.66255,28800000.0
2006-11-17 14:03:00,0.66261,0.66263,0.66248,0.6626,119299999.0
2006-11-17 14:04:00,0.6627,0.66275,0.66265,0.66275,94400000.0
2006-11-17 14:05:00,0.66262,0.66262,0.66236,0.66247,123500000.0
2006-11-17 14:06:00,0.66245,0.66251,0.66236,0.6625,137799997.0
2006-11-17 14:07:00,0.6625,0.66253,0.66244,0.66249,89000000.0
2006-11-17 14:08:00,0.66234,0.66263,0.66232,0.66263,53000000.0
2006-11-17 14:09:00,0.66262,0.66262,0.66243,0.66245,89200001.0
2006-11-17 14:10:00,0.66253,0.66253,0.66249,0.66251,50900000.0
2006-11-17 14:11:00,0.66256,0.66266,0.66247,0.66247,72400001.0
2006-11-17 14:12:00,0.66245,0.66259,0.66245,0.66259,65500000.0
2006-11-17 14:13:00,0.66249,0.66263,0.6621,0.66251,112400000.0
2006-11-17 14:14:00,0.66247,0.66252,0.66224,0.66224,93199999.0
2006-11-17 14:15:00,0.6626,0.6626,0.66256,0.66258,26500000.0
2006-11-17 14:16:00,0.6625,0.66267,0.6625,0.66265,81400000.0
2006-11-17 14:17:00,0.6626,0.66279,0.6626,0.66279,115899999.0
2006-11-17 14:18:00,0.66281,0.66289,0.66274,0.66285,132300001.0
2006-11-17 14:19:00,0.66283,0.66295,0.66282,0.6629,98000000.0
2006-11-17 14:20:00,0.66279,0.66279,0.66272,0.66275,73299999.0
2006-11-17 14:21:00,0.66247,0.6628,0.66247,0.6628,64500000.0
2006-11-17 14:22:00,0.66266,0.66283,0.66266,0.66275,67500000.0
2006-11-17 14:23:00,0.66271,0.66271,0.66256,0.66256,66400000.0
2006-11-17 14:24:00,0.66268,0.66277,0.66266,0.66268,63900000.0
2006-11-17 14:25:00,0.66273,0.66289,0.66273,0.6628,67200001.0
2006-11-17 14:26:00,0.6628,0.66281,0.66269,0.66281,118099999.0
2006-11-17 14:27:00,0.66282,0.66287,0.6628,0.6628,81900000.0
2006-11-17 14:28:00,0.66278,0.66278,0.66277,0.66277,28000000.0
2006-11-17 14:29:00,0.66272,0.6628,0.66259,0.66264,116299999.0
2006-11-17 14:30:00,0.66262,0.66262,0.66248,0.66258,128699998.0
2006-11-17 14:31:00,0.66259,0.66262,0.66242,0.66242,64600000.0
2006-11-17 14:32:00,0.66239,0.66243,0.66233,0.66238,80600002.0
2006-11-17 14:33:00,0.66243,0.66247,0.66237,0.6624,170900001.0
2006-11-17 14:34:00,0.66245,0.66245,0.66225,0.66245,60900001.0
2006-11-17 14:35:00,0.6624,0.66245,0.6624,0.6624,28700000.0
2006-11-17 14:36:00,0.6624,0.6624,0.66227,0.66228,40800001.0
2006-11-17 14:37:00,0.66225,0.66242,0.66225,0.66238,117400000.0
2006-11-17 14:38:00,0.66243,0.66243,0.66237,0.66243,79699998.0
2006-11-17 14:39:00,0.66243,0.66263,0.66241,0.66263,185600003.0
2006-11-17 14:40:00,0.66265,0.66265,0.66255,0.66262,41600000.0
2006-11-17 14:41:00,0.66258,0.66259,0.66249,0.66251,69399999.0
2006-11-17 14:42:00,0.6625,0.66258,0.66245,0.66258,90899998.0
2006-11-17 14:43:00,0.66248,0.66252,0.66234,0.66252,102700000.0
2006-11-17 14:44:00,0.66243,0.66256,0.66243,0.66256,43900000.0
2006-11-17 14:45:00,0.66243,0.66243,0.66236,0.66239,36600000.0
2006-11-17 14:46:00,0.66238,0.66243,0.66238,0.6624,95299999.0
2006-11-17 14:47:00,0.66228,0.66242,0.66228,0.66235,116600000.0
2006-11-17 14:48:00,0.66193,0.66243,0.66193,0.66233,56700000.0
2006-11-17 14:49:00,0.66243,0.66243,0.66234,0.66235,101800001.0
2006-11-17 14:50:00,0.66237,0.66243,0.66237,0.66243,39100000.0
2006-11-17 14:51:00,0.66238,0.66242,0.66225,0.66242,56000000.0
2006-11-17 14:52:00,0.66241,0.66248,0.66235,0.66235,69200001.0
2006-11-17 14:53:00,0.66244,0.66244,0.66223,0.66233,51700001.0
2006-11-17 14:54:00,0.66255,0.66264,0.66248,0.66258,74900000.0
2006-11-17 14:55:00,0.66251,0.66252,0.66233,0.66233,133000001.0
2006-11-17 14:56:00,0.66229,0.6624,0.66221,0.66224,87700000.0
2006-11-17 14:57:00,0.66226,0.66226,0.66213,0.66215,46500000.0
2006-11-17 14:58:00,0.66203,0.66232,0.66203,0.66226,64400000.0
2006-11-17 14:59:00,0.66222,0.66224,0.66214,0.6622,107100002.0
2006-11-17 15:00:00,0.66218,0.66222,0.66202,0.66204,28000000.0
2006-11-17 15:01:00,0.662,0.6621,0.66197,0.66205,73000000.0
2006-11-17 15:02:00,0.66207,0.66207,0.66186,0.66186,93200001.0
2006-11-17 15:03:00,0.66195,0.66206,0.66192,0.662,90999999.0
2006-11-17 15:04:00,0.66189,0.66189,0.66171,0.66174,87200001.0
2006-11-17 15:05:00,0.66153,0.6619,0.66144,0.6619,61399999.0
2006-11-17 15:06:00,0.66204,0.66204,0.66171,0.66192,130299999.0
2006-11-17 15:07:00,0.66198,0.66206,0.66197,0.66197,54900000.0
2006-11-17 15:08:00,0.66215,0.66223,0.662,0.662,126200001.0
2006-11-17 15:09:00,0.66219,0.66219,0.66208,0.66208,27100000.0
2006-11-17 15:10:00,0.66207,0.66208,0.66195,0.66195,54000000.0
2006-11-17 15:11:00,0.66187,0.66195,0.66185,0.66185,27700000.0
2006-11-17 15:12:00,0.66185,0.66185,0.66178,0.6618,89599999.0
2006-11-17 15:13:00,0.66179,0.66184,0.66171,0.66184,63000000.0
2006-11-17 15:14:00,0.66175,0.66175,0.66154,0.66166,79099999.0
2006-11-17 15:15:00,0.66175,0.66179,0.66172,0.66177,100700001.0
2006-11-17 15:16:00,0.66172,0.66179,0.66167,0.66169,162500000.0
2006-11-17 15:17:00,0.66159,0.66171,0.66159,0.66169,34200000.0
2006-11-17 15:18:00,0.66159,0.66168,0.66159,0.66166,57199999.0
2006-11-17 15:19:00,0.6618,0.66182,0.66167,0.66167,136800000.0
2006-11-17 15:20:00,0.66179,0.66192,0.66179,0.66185,103600000.0
2006-11-17 15:21:00,0.66178,0.66178,0.66169,0.66169,63299999.0
2006-11-17 15:22:00,0.66169,0.66169,0.66166,0.66166,13600000.0
2006-11-17 15:23:00,0.66162,0.66166,0.66158,0.66158,137799999.0
2006-11-17 15:24:00,0.66161,0.66161,0.66132,0.66157,146400001.0
2006-11-17 15:25:00,0.66172,0.66172,0.66155,0.6616,161700002.0
2006-11-17 15:26:00,0.66155,0.66172,0.66155,0.66172,54100000.0
2006-11-17 15:27:00,0.6616,0.66189,0.6616,0.66182,66999999.0
2006-11-17 15:28:00,0.66175,0.6619,0.66172,0.66175,54700000.0
2006-11-17 15:29:00,0.66175,0.66185,0.6617,0.6617,107299997.0
2006-11-17 15:30:00,0.66179,0.66197,0.66179,0.66197,38300000.0
2006-11-17 15:31:00,0.66201,0.66201,0.66175,0.66191,70700000.0
2006-11-17 15:32:00,0.66193,0.66214,0.66186,0.66214,69200000.0
2006-11-17 15:33:00,0.66221,0.66221,0.66219,0.66219,31400000.0
2006-11-17 15:34:00,0.6622,0.66245,0.66204,0.66234,74800000.0
2006-11-17 15:35:00,0.66232,0.66251,0.66226,0.66251,118499998.0
2006-11-17 15:36:00,0.66249,0.6626,0.66232,0.66232,85799998.0
2006-11-17 15:37:00,0.66222,0.66232,0.66214,0.66214,71000000.0
2006-11-17 15:38:00,0.66229,0.66238,0.66218,0.66219,81600000.0
2006-11-17 15:39:00,0.66227,0.66227,0.66215,0.66224,144200002.0
2006-11-17 15:40:00,0.66218,0.66218,0.66194,0.66194,102100002.0
2006-11-17 15:41:00,0.66201,0.66201,0.66184,0.66193,38799999.0
2006-11-17 15:42:00,0.66198,0.66206,0.66194,0.66194,66000000.0
2006-11-17 15:43:00,0.66212,0.66214,0.66191,0.66196,137700000.0
2006-11-17 15:44:00,0.66209,0.66213,0.66202,0.66202,108100001.0
2006-11-17 15:45:00,0.66202,0.66221,0.66202,0.66214,86900000.0
2006-11-17 15:46:00,0.66215,0.66215,0.66189,0.66189,67599999.0
2006-11-17 15:47:00,0.66207,0.66214,0.66207,0.66207,82800000.0
2006-11-17 15:48:00,0.66203,0.66207,0.66197,0.66201,61099999.0
2006-11-17 15:49:00,0.66198,0.66214,0.66198,0.66198,73300000.0
2006-11-17 15:50:00,0.6619,0.6619,0.6619,0.6619,35900000.0
2006-11-17 15:51:00,0.6619,0.66197,0.66178,0.66178,145200001.0
2006-11-17 15:52:00,0.6618,0.66201,0.66156,0.66156,79600000.0
2006-11-17 15:53:00,0.66144,0.66161,0.66143,0.66161,62899999.0
2006-11-17 15:54:00,0.66165,0.66176,0.66155,0.66155,130300000.0
2006-11-17 15:55:00,0.66153,0.66165,0.66144,0.66145,143500000.0
2006-11-17 15:56:00,0.66158,0.66167,0.66158,0.66161,68999999.0
2006-11-17 15:57:00,0.66167,0.6617,0.66147,0.66147,59000000.0
2006-11-17 15:58:00,0.66147,0.66162,0.66137,0.66137,83499999.0
2006-11-17 15:59:00,0.66148,0.66153,0.66136,0.66153,118800000.0
2006-11-17 16:00:00,0.66146,0.66163,0.66146,0.66163,57400000.0
2006-11-17 16:01:00,0.66169,0.66186,0.66162,0.66186,101599999.0
2006-11-17 16:02:00,0.66193,0.66193,0.66179,0.66179,50600001.0
2006-11-17 16:03:00,0.66201,0.66201,0.6618,0.6619,174000002.0
2006-11-17 16:04:00,0.66195,0.66195,0.66186,0.66188,63899999.0
2006-11-17 16:05:00,0.66175,0.6618,0.66175,0.6618,12000000.0
2006-11-17 16:06:00,0.6619,0.66195,0.66186,0.6619,89200001.0
2006-11-17 16:07:00,0.66179,0.66195,0.66173,0.66195,73000000.0
2006-11-17 16:08:00,0.66156,0.66181,0.66154,0.66171,104300002.0
2006-11-17 16:09:00,0.66188,0.66196,0.66179,0.66182,117599999.0
2006-11-17 16:10:00,0.66165,0.66174,0.66165,0.66174,58600000.0
2006-11-17 16:11:00,0.6617,0.66186,0.6617,0.66183,56600000.0
2006-11-17 16:12:00,0.66182,0.66191,0.66177,0.66191,54299999.0
2006-11-17 16:13:00,0.66194,0.66207,0.6619,0.66197,180699996.0
2006-11-17 16:14:00,0.6621,0.66222,0.66204,0.66222,99199997.0
2006-11-17 16:15:00,0.66214,0.66225,0.66213,0.66216,116999998.0
2006-11-17 16:16:00,0.66222,0.66222,0.6619,0.66202,56500000.0
2006-11-17 16:17:00,0.66209,0.66215,0.66206,0.66215,81900001.0
2006-11-17 16:18:00,0.66205,0.66214,0.66194,0.66207,92800000.0
2006-11-17 16:19:00,0.6622,0.6622,0.66201,0.66213,184199999.0
2006-11-17 16:20:00,0.66218,0.6622,0.66209,0.6622,34700001.0
2006-11-17 16:21:00,0.6621,0.66226,0.6621,0.66217,94900000.0
2006-11-17 16:22:00,0.66216,0.66218,0.66199,0.66205,112399999.0
2006-11-17 16:23:00,0.662,0.66212,0.662,0.66212,72999999.0
2006-11-17 16:24:00,0.66223,0.66223,0.66215,0.66215,58600001.0
2006-11-17 16:25:00,0.66215,0.6622,0.66211,0.66217,92300002.0
2006-11-17 16:26:00,0.66207,0.66225,0.66207,0.66225,51700000.0
2006-11-17 16:27:00,0.66229,0.66229,0.66216,0.66216,39100000.0
2006-11-17 16:28:00,0.66192,0.66229,0.66192,0.66198,101600001.0
2006-11-17 16:29:00,0.66197,0.66202,0.66193,0.66201,77499999.0
2006-11-17 16:30:00,0.662,0.6621,0.66195,0.66195,79000000.0
2006-11-17 16:31:00,0.662,0.66203,0.66197,0.66197,71900001.0
2006-11-17 16:32:00,0.66197,0.66205,0.66187,0.662,107100000.0
2006-11-17 16:33:00,0.6621,0.66221,0.66203,0.66209,175899996.0
2006-11-17 16:34:00,0.66207,0.66231,0.66207,0.66211,107399999.0
2006-11-17 16:35:00,0.66212,0.66223,0.66208,0.66219,72699999.0
2006-11-17 16:36:00,0.66215,0.66235,0.66215,0.66235,74799999.0
2006-11-17 16:37:00,0.66223,0.66234,0.66211,0.66234,40600000.0
2006-11-17 16:38:00,0.66224,0.66236,0.66223,0.66233,108400000.0
2006-11-17 16:39:00,0.66232,0.6624,0.66218,0.66231,198899995.0
2006-11-17 16:40:00,0.66232,0.66241,0.66232,0.66237,51900000.0
2006-11-17 16:41:00,0.66233,0.66239,0.66225,0.66239,94700001.0
2006-11-17 16:42:00,0.66249,0.66251,0.66249,0.66251,39000000.0
2006-11-17 16:43:00,0.6625,0.66255,0.6625,0.6625,64900000.0
2006-11-17 16:44:00,0.6625,0.6625,0.66234,0.66234,81700001.0
2006-11-17 16:45:00,0.6625,0.66256,0.66245,0.66245,130400000.0
2006-11-17 16:46:00,0.66253,0.66253,0.66241,0.66244,57800000.0
2006-11-17 16:47:00,0.66242,0.66242,0.6623,0.6623,85600001.0
2006-11-17 16:48:00,0.66222,0.66225,0.6621,0.66218,117900001.0
2006-11-17 16:49:00,0.66209,0.6622,0.66206,0.6622,47100000.0
2006-11-17 16:50:00,0.66224,0.66235,0.66216,0.66216,83599999.0
2006-11-17 16:51:00,0.66222,0.66233,0.66212,0.66212,131799999.0
2006-11-17 16:52:00,0.66219,0.66222,0.66208,0.66222,42800000.0
2006-11-17 16:53:00,0.66226,0.66242,0.66224,0.66242,86199998.0
2006-11-17 16:54:00,0.66236,0.66237,0.66222,0.66233,116399999.0
2006-11-17 16:55:00,0.66225,0.66241,0.66213,0.66232,85700000.0
2006-11-17 16:56:00,0.66231,0.66235,0.6622,0.66235,44400000.0
2006-11-17 16:57:00,0.66247,0.66247,0.66233,0.66234,86499999.0
2006-11-17 16:58:00,0.66231,0.66239,0.66231,0.66233,100400001.0
2006-11-17 16:59:00,0.66227,0.6623,0.66218,0.6623,79600000.0
2006-11-17 17:00:00,0.66237,0.66246,0.66227,0.66241,99600000.0
2006-11-17 17:01:00,0.6625,0.66256,0.66237,0.66253,85600000.0
2006-11-17 17:02:00,0.66252,0.66304,0.66239,0.66304,62800000.0
2006-11-17 17:03:00,0.66268,0.66297,0.66268,0.66295,80300000.0
2006-11-17 17:04:00,0.66283,0.66283,0.66268,0.66275,84000001.0
2006-11-17 17:05:00,0.66284,0.66291,0.66276,0.66284,68600000.0
2006-11-17 17:06:00,0.66288,0.66301,0.66269,0.66286,115599999.0
2006-11-17 17:07:00,0.66291,0.66291,0.66262,0.66264,48700000.0
2006-11-17 17:08:00,0.66263,0.66284,0.66262,0.66284,103599999.0
2006-11-17 17:09:00,0.66289,0.66289,0.66274,0.66286,100999999.0
2006-11-17 17:10:00,0.66282,0.66282,0.66267,0.66267,24500000.0
2006-11-17 17:11:00,0.66267,0.66279,0.66247,0.66272,83700001.0
2006-11-17 17:12:00,0.66271,0.66296,0.66267,0.66293,90800000.0
2006-11-17 17:13:00,0.66296,0.66298,0.66283,0.66283,94800000.0
2006-11-17 17:14:00,0.66275,0.6629,0.66275,0.6629,64500000.0
2006-11-17 17:15:00,0.6629,0.66297,0.66287,0.66287,131700002.0
2006-11-17 17:16:00,0.66287,0.66318,0.66285,0.66312,61400000.0
2006-11-17 17:17:00,0.66304,0.66327,0.66304,0.66325,75500000.0
2006-11-17 17:18:00,0.66335,0.66337,0.66327,0.66337,134500001.0
2006-11-17 17:19:00,0.66329,0.66338,0.66321,0.66321,68600000.0
2006-11-17 17:20:00,0.66319,0.66319,0.66283,0.66293,117300001.0
2006-11-17 17:21:00,0.66278,0.66283,0.66267,0.66277,130400000.0
2006-11-17 17:22:00,0.66284,0.66321,0.66284,0.66321,73300000.0
2006-11-17 17:23:00,0.6631,0.66327,0.66297,0.66327,78000001.0
2006-11-17 17:24:00,0.66333,0.66333,0.66313,0.66319,83200000.0
2006-11-17 17:25:00,0.6632,0.66336,0.6632,0.66333,66599999.0
2006-11-17 17:26:00,0.66349,0.66352,0.66333,0.66348,114399999.0
2006-11-17 17:27:00,0.66347,0.66347,0.66316,0.66329,107599998.0
2006-11-17 17:28:00,0.66317,0.66332,0.66317,0.66327,111800001.0
2006-11-17 17:29:00,0.66326,0.66326,0.66294,0.66305,66300000.0
2006-11-17 17:30:00,0.6631,0.66321,0.66303,0.66309,82300000.0
2006-11-17 17:31:00,0.66303,0.66317,0.66303,0.66317,95499999.0
2006-11-17 17:32:00,0.66312,0.66324,0.66307,0.6632,106500000.0
2006-11-17 17:33:00,0.66324,0.66335,0.66323,0.66335,45600000.0
2006-11-17 17:34:00,0.66341,0.66351,0.66328,0.66328,54800001.0
2006-11-17 17:35:00,0.66328,0.66333,0.66318,0.66324,80600002.0
2006-11-17 17:36:00,0.66324,0.66338,0.66324,0.66338,69300000.0
2006-11-17 17:37:00,0.6634,0.6635,0.66339,0.6635,51700000.0
2006-11-17 17:38:00,0.6634,0.66346,0.6634,0.66346,57600000.0
2006-11-17 17:39:00,0.66356,0.66395,0.66356,0.66395,89699998.0
2006-11-17 17:40:00,0.66354,0.6637,0.66342,0.66343,110499999.0
2006-11-17 17:41:00,0.66341,0.66341,0.66337,0.66337,15900000.0
2006-11-17 17:42:00,0.66326,0.66326,0.66315,0.66323,91100002.0
2006-11-17 17:43:00,0.66323,0.66323,0.66299,0.66321,80099998.0
2006-11-17 17:44:00,0.66324,0.66332,0.66317,0.66319,69000000.0
2006-11-17 17:45:00,0.66323,0.66323,0.663,0.66314,75700000.0
2006-11-17 17:46:00,0.66322,0.66328,0.66322,0.66328,21500000.0
2006-11-17 17:47:00,0.66305,0.66335,0.66305,0.6633,26100000.0
2006-11-17 17:48:00,0.66323,0.66331,0.66314,0.66331,116800000.0
2006-11-17 17:49:00,0.66323,0.66323,0.66302,0.66315,82900001.0
2006-11-17 17:50:00,0.66306,0.66314,0.66296,0.66308,66700002.0
2006-11-17 17:51:00,0.66302,0.66326,0.663,0.663,100000001.0
2006-11-17 17:52:00,0.66316,0.66316,0.66298,0.66305,95099998.0
2006-11-17 17:53:00,0.66308,0.66316,0.66305,0.66316,91000000.0
2006-11-17 17:54:00,0.6631,0.66315,0.66308,0.66315,91100001.0
2006-11-17 17:55:00,0.66303,0.66304,0.66294,0.66304,57200000.0
2006-11-17 17:56:00,0.66303,0.66327,0.66303,0.66316,131799999.0
2006-11-17 17:57:00,0.66316,0.6633,0.66307,0.66329,120599999.0
2006-11-17 17:58:00,0.66335,0.66335,0.66313,0.66323,74500001.0
2006-11-17 17:59:00,0.66316,0.66316,0.66281,0.66281,157100001.0
2006-11-17 18:00:00,0.66291,0.66322,0.66291,0.66322,113000000.0
2006-11-17 18:01:00,0.66321,0.6633,0.66321,0.66327,105800000.0
2006-11-17 18:02:00,0.6634,0.66353,0.66336,0.66353,65300000.0
2006-11-17 18:03:00,0.66359,0.66381,0.66359,0.66376,212800001.0
2006-11-17 18:04:00,0.6637,0.6637,0.66343,0.66359,228399999.0
2006-11-17 18:05:00,0.66361,0.66368,0.66342,0.66342,298899998.0
2006-11-17 18:06:00,0.66353,0.6637,0.66353,0.66367,86400000.0
2006-11-17 18:07:00,0.66364,0.66378,0.66362,0.6637,278900000.0
2006-11-17 18:08:00,0.66373,0.66385,0.66373,0.66378,88000001.0
2006-11-17 18:09:00,0.66377,0.66377,0.66351,0.66377,226499997.0
2006-11-17 18:10:00,0.66372,0.66373,0.66361,0.66363,201600001.0
2006-11-17 18:11:00,0.6637,0.66378,0.66362,0.66364,110400002.0
2006-11-17 18:12:00,0.66374,0.66374,0.66351,0.66358,113599998.0
2006-11-17 18:13:00,0.66348,0.66359,0.66339,0.66343,67100000.0
2006-11-17 18:14:00,0.66335,0.66349,0.66333,0.66346,65600000.0
2006-11-17 18:15:00,0.66347,0.66352,0.6634,0.6634,181200003.0
2006-11-17 18:16:00,0.6634,0.66359,0.66337,0.66359,260100001.0
2006-11-17 18:17:00,0.66351,0.66361,0.66351,0.66359,164500002.0
2006-11-17 18:18:00,0.66344,0.66361,0.66343,0.66344,275500000.0
2006-11-17 18:19:00,0.66339,0.66358,0.66332,0.66333,227099999.0
2006-11-17 18:20:00,0.66335,0.6636,0.66335,0.6636,83699999.0
2006-11-17 18:21:00,0.66359,0.66362,0.66352,0.66362,158799999.0
2006-11-17 18:22:00,0.66369,0.66402,0.66369,0.66398,117199999.0
2006-11-17 18:23:00,0.66397,0.66402,0.66387,0.66387,342799997.0
2006-11-17 18:24:00,0.66385,0.66404,0.66369,0.66385,329700000.0
2006-11-17 18:25:00,0.66379,0.66386,0.6637,0.66376,152399999.0
2006-11-17 18:26:00,0.66367,0.6638,0.66348,0.66359,139599999.0
2006-11-17 18:27:00,0.66353,0.66362,0.66345,0.66362,311899998.0
2006-11-17 18:28:00,0.66355,0.66367,0.66337,0.66358,130200001.0
2006-11-17 18:29:00,0.66362,0.66372,0.66357,0.66372,254299996.0
2006-11-17 18:30:00,0.66364,0.66369,0.66356,0.66364,121300001.0
2006-11-17 18:31:00,0.66358,0.66377,0.66358,0.6637,243699994.0
2006-11-17 18:32:00,0.66366,0.66371,0.66362,0.66369,127900000.0
2006-11-17 18:33:00,0.66375,0.66375,0.6636,0.66362,183899999.0
2006-11-17 18:34:00,0.66371,0.66379,0.66371,0.66375,157099999.0
2006-11-17 18:35:00,0.66377,0.66377,0.66359,0.66362,125800001.0
2006-11-17 18:36:00,0.66366,0.66369,0.66356,0.66356,190599996.0
2006-11-17 18:37:00,0.66351,0.66363,0.66351,0.66357,98399998.0
2006-11-17 18:38:00,0.66349,0.66361,0.66349,0.66357,121799999.0
2006-11-17 18:39:00,0.6635,0.66365,0.66344,0.66355,353400002.0
2006-11-17 18:40:00,0.66359,0.66367,0.66351,0.66367,115199997.0
2006-11-17 18:41:00,0.66358,0.66367,0.66346,0.66352,178699999.0
2006-11-17 18:42:00,0.66357,0.66357,0.66343,0.66355,114400000.0
2006-11-17 18:43:00,0.66344,0.66355,0.66317,0.66338,746200002.0
2006-11-17 18:44:00,0.66333,0.66333,0.66304,0.66319,327300001.0
2006-11-17 18:45:00,0.66318,0.66322,0.66292,0.66307,411300001.0
2006-11-17 18:46:00,0.66312,0.66342,0.66312,0.66313,196099999.0
2006-11-17 18:47:00,0.66321,0.66328,0.66317,0.66317,205100000.0
2006-11-17 18:48:00,0.66312,0.66312,0.66299,0.66299,184999997.0
2006-11-17 18:49:00,0.663,0.6633,0.663,0.66324,145900000.0
2006-11-17 18:50:00,0.66329,0.66349,0.66325,0.66349,141600000.0
2006-11-17 18:51:00,0.66343,0.66348,0.66334,0.66334,55899999.0
2006-11-17 18:52:00,0.66338,0.66345,0.66334,0.6634,84700002.0
2006-11-17 18:53:00,0.66342,0.66345,0.66334,0.66345,146900000.0
2006-11-17 18:54:00,0.66342,0.66353,0.66335,0.66335,21000000.0
2006-11-17 18:55:00,0.66343,0.66362,0.66343,0.6635,139300000.0
2006-11-17 18:56:00,0.66351,0.66351,0.66343,0.66345,95300001.0
2006-11-17 18:57:00,0.6634,0.6634,0.66324,0.6633,72500000.0
2006-11-17 18:58:00,0.66335,0.66346,0.66324,0.66325,91900000.0
2006-11-17 18:59:00,0.66314,0.66331,0.66313,0.66331,174199999.0
2006-11-17 19:00:00,0.6633,0.6633,0.66317,0.66321,112099999.0
2006-11-17 19:01:00,0.66322,0.66335,0.66313,0.66331,168199997.0
2006-11-17 19:02:00,0.6633,0.6633,0.66316,0.66326,83000001.0
2006-11-17 19:03:00,0.66327,0.66356,0.66327,0.66352,231299999.0
2006-11-17 19:04:00,0.66349,0.6636,0.66331,0.66331,168599999.0
2006-11-17 19:05:00,0.66335,0.66359,0.66335,0.66359,64500000.0
2006-11-17 19:06:00,0.66347,0.66357,0.66343,0.6635,211600000.0
2006-11-17 19:07:00,0.6636,0.66372,0.66351,0.66364,241899999.0
2006-11-17 19:08:00,0.66375,0.66381,0.66367,0.66368,123600000.0
2006-11-17 19:09:00,0.66366,0.66366,0.66346,0.66352,114800001.0
2006-11-17 19:10:00,0.66355,0.66363,0.66353,0.66353,56400000.0
2006-11-17 19:11:00,0.66346,0.66363,0.66346,0.66358,101799999.0
2006-11-17 19:12:00,0.66353,0.66361,0.66352,0.66359,105700001.0
2006-11-17 19:13:00,0.66355,0.66358,0.6635,0.66352,97999999.0
2006-11-17 19:14:00,0.66358,0.66362,0.66352,0.66352,78800001.0
2006-11-17 19:15:00,0.6635,0.6636,0.6635,0.66358,83800000.0
2006-11-17 19:16:00,0.66355,0.66365,0.66355,0.66358,46100000.0
2006-11-17 19:17:00,0.66347,0.66352,0.66331,0.66342,70099999.0
2006-11-17 19:18:00,0.66353,0.66363,0.6635,0.66363,70900000.0
2006-11-17 19:19:00,0.66359,0.66376,0.66359,0.66359,115600001.0
2006-11-17 19:20:00,0.66355,0.66367,0.66345,0.66345,129100001.0
2006-11-17 19:21:00,0.6635,0.66353,0.66334,0.66341,150499999.0
2006-11-17 19:22:00,0.6634,0.66345,0.6634,0.66345,125700000.0
2006-11-17 19:23:00,0.66337,0.66348,0.66337,0.66347,48799999.0
2006-11-17 19:24:00,0.66358,0.66363,0.66353,0.66353,105799997.0
2006-11-17 19:25:00,0.66355,0.6636,0.6635,0.6636,54100001.0
2006-11-17 19:26:00,0.6635,0.66355,0.6635,0.66355,56500000.0
2006-11-17 19:27:00,0.66346,0.66346,0.66323,0.66331,121000000.0
2006-11-17 19:28:00,0.66353,0.66353,0.66335,0.66342,192499996.0
2006-11-17 19:29:00,0.66344,0.66351,0.66339,0.66342,85500000.0
2006-11-17 19:30:00,0.66346,0.66353,0.66345,0.66353,60600000.0
2006-11-17 19:31:00,0.66355,0.66355,0.66333,0.66352,99700000.0
2006-11-17 19:32:00,0.66358,0.66377,0.66353,0.6636,137199998.0
2006-11-17 19:33:00,0.66355,0.66365,0.66355,0.66365,50699999.0
2006-11-17 19:34:00,0.66365,0.66368,0.66352,0.66365,175099999.0
2006-11-17 19:35:00,0.66365,0.6637,0.66355,0.66365,211400002.0
2006-11-17 19:36:00,0.66364,0.66372,0.6635,0.66368,173699999.0
2006-11-17 19:37:00,0.6637,0.66375,0.66368,0.66368,73300000.0
2006-11-17 19:38:00,0.66373,0.66373,0.66365,0.66369,92800002.0
2006-11-17 19:39:00,0.66374,0.66375,0.6636,0.6636,242299999.0
2006-11-17 19:40:00,0.66372,0.66376,0.66367,0.6637,57700000.0
2006-11-17 19:41:00,0.66374,0.66381,0.66371,0.66375,63800001.0
2006-11-17 19:42:00,0.66375,0.66384,0.66375,0.66378,63400000.0
2006-11-17 19:43:00,0.66383,0.6639,0.66382,0.66385,85299999.0
2006-11-17 19:44:00,0.66397,0.664,0.6638,0.66392,123199997.0
2006-11-17 19:45:00,0.66385,0.66397,0.66385,0.66389,42900000.0
2006-11-17 19:46:00,0.66393,0.664,0.66385,0.66395,66200000.0
2006-11-17 19:47:00,0.66393,0.66393,0.66374,0.66374,67799999.0
2006-11-17 19:48:00,0.66358,0.6637,0.66358,0.66368,104800001.0
2006-11-17 19:49:00,0.66368,0.66391,0.66361,0.66361,72499999.0
2006-11-17 19:50:00,0.66382,0.66385,0.66375,0.6638,100400000.0
2006-11-17 19:51:00,0.66385,0.6639,0.6638,0.66385,160900000.0
2006-11-17 19:52:00,0.66385,0.6639,0.66375,0.66385,161200002.0
2006-11-17 19:53:00,0.66387,0.66387,0.66377,0.6638,114400000.0
2006-11-17 19:54:00,0.6638,0.66391,0.6638,0.66387,127400001.0
2006-11-17 19:55:00,0.6638,0.66393,0.6638,0.66393,245100000.0
2006-11-17 19:56:00,0.66393,0.664,0.66387,0.6639,238100000.0
2006-11-17 19:57:00,0.66397,0.66402,0.66392,0.66397,150299999.0
2006-11-17 19:58:00,0.66398,0.66402,0.66386,0.66386,200300004.0
2006-11-17 19:59:00,0.66387,0.66389,0.66369,0.66373,86099998.0
2006-11-17 20:00:00,0.66377,0.66387,0.66375,0.6638,238199999.0
2006-11-17 20:01:00,0.66379,0.6638,0.66369,0.66376,68100000.0
2006-11-17 20:02:00,0.66377,0.66382,0.66376,0.66379,124000000.0
2006-11-17 20:03:00,0.6639,0.66403,0.6639,0.66398,91000000.0
2006-11-17 20:04:00,0.66385,0.6639,0.66375,0.66385,142600000.0
2006-11-17 20:05:00,0.66384,0.66384,0.66365,0.66368,160299999.0
2006-11-17 20:06:00,0.66381,0.66389,0.66373,0.66384,291799999.0
2006-11-17 20:07:00,0.66386,0.66396,0.66384,0.66384,83499999.0
2006-11-17 20:08:00,0.6639,0.66395,0.6639,0.66392,63700000.0
2006-11-17 20:09:00,0.66392,0.66394,0.66362,0.66382,138599998.0
2006-11-17 20:10:00,0.66375,0.66392,0.66375,0.66392,157600003.0
2006-11-17 20:11:00,0.66385,0.66394,0.6638,0.6638,47800000.0
2006-11-17 20:12:00,0.66395,0.66395,0.66385,0.6639,86000000.0
2006-11-17 20:13:00,0.66398,0.664,0.66365,0.6639,94999999.0
2006-11-17 20:14:00,0.66397,0.66406,0.66382,0.66406,132999999.0
2006-11-17 20:15:00,0.66398,0.66398,0.66386,0.66389,78499999.0
2006-11-17 20:16:00,0.66388,0.66407,0.66383,0.66385,394600002.0
2006-11-17 20:17:00,0.66382,0.66397,0.66382,0.66395,250200001.0
2006-11-17 20:18:00,0.66392,0.66395,0.66387,0.66395,106100000.0
2006-11-17 20:19:00,0.66388,0.66409,0.66381,0.66404,153100000.0
2006-11-17 20:20:00,0.664,0.664,0.66385,0.6639,66900000.0
2006-11-17 20:21:00,0.66394,0.66405,0.66394,0.66403,40500000.0
2006-11-17 20:22:00,0.66408,0.66431,0.66408,0.66431,131900002.0
2006-11-17 20:23:00,0.66439,0.66466,0.66438,0.66466,76000000.0
2006-11-17 20:24:00,0.6646,0.6646,0.66424,0.66446,130600000.0
2006-11-17 20:25:00,0.66448,0.66455,0.66443,0.66449,76500000.0
2006-11-17 20:26:00,0.66453,0.66457,0.66445,0.66456,76600000.0
2006-11-17 20:27:00,0.6645,0.6646,0.6645,0.66456,128100001.0
2006-11-17 20:28:00,0.66462,0.66462,0.66453,0.66462,47800000.0
2006-11-17 20:29:00,0.66465,0.66465,0.66458,0.66464,229600000.0
2006-11-17 20:30:00,0.66465,0.6647,0.66455,0.66465,366599993.0
2006-11-17 20:31:00,0.6647,0.66475,0.66462,0.66475,199399999.0
2006-11-17 20:32:00,0.66463,0.66471,0.66457,0.66462,137399998.0
2006-11-17 20:33:00,0.6646,0.66467,0.66455,0.66457,161499998.0
2006-11-17 20:34:00,0.66465,0.66465,0.66453,0.66456,161200001.0
2006-11-17 20:35:00,0.66455,0.66455,0.66445,0.6645,56600000.0
2006-11-17 20:36:00,0.66449,0.66463,0.66433,0.66435,248799998.0
2006-11-17 20:37:00,0.6644,0.6646,0.66439,0.66441,226199998.0
2006-11-17 20:38:00,0.66452,0.66458,0.6645,0.66458,124599998.0
2006-11-17 20:39:00,0.6646,0.66465,0.6646,0.66465,74200001.0
2006-11-17 20:40:00,0.66458,0.6646,0.66449,0.6645,147099998.0
2006-11-17 20:41:00,0.6645,0.66455,0.66445,0.66455,153899999.0
2006-11-17 20:42:00,0.6645,0.66455,0.66442,0.6645,67000000.0
2006-11-17 20:43:00,0.66449,0.66455,0.66442,0.66442,122800000.0
2006-11-17 20:44:00,0.66439,0.66451,0.66439,0.66451,19900000.0
2006-11-17 20:45:00,0.66452,0.66459,0.66445,0.66452,87999998.0
2006-11-17 20:46:00,0.66459,0.66459,0.66441,0.66441,45000000.0
2006-11-17 20:47:00,0.6645,0.66455,0.6645,0.66452,108200002.0
2006-11-17 20:48:00,0.66445,0.66455,0.66445,0.66445,87500002.0
2006-11-17 20:49:00,0.66445,0.66455,0.6644,0.6645,130299999.0
2006-11-17 20:50:00,0.66462,0.66463,0.66427,0.66446,115300000.0
2006-11-17 20:51:00,0.66445,0.66455,0.66445,0.6645,81899999.0
2006-11-17 20:52:00,0.66446,0.66462,0.6644,0.66445,123599999.0
2006-11-17 20:53:00,0.66453,0.66453,0.6644,0.66447,287400001.0
2006-11-17 20:54:00,0.66444,0.66483,0.66444,0.66483,135600000.0
2006-11-17 20:55:00,0.66445,0.6645,0.66445,0.6645,53000000.0
2006-11-17 20:56:00,0.66446,0.66458,0.66424,0.66446,87899999.0
2006-11-17 20:57:00,0.66446,0.66461,0.66436,0.66446,130199998.0
2006-11-17 20:58:00,0.66441,0.66456,0.6644,0.66444,240799999.0
2006-11-17 20:59:00,0.66452,0.6647,0.66452,0.6646,157700002.0
2006-11-17 21:00:00,0.6646,0.66463,0.66455,0.6646,225099998.0
2006-11-17 21:01:00,0.66449,0.66467,0.66449,0.66467,92900001.0
2006-11-17 21:02:00,0.66462,0.66478,0.66462,0.6647,99600000.0
2006-11-17 21:03:00,0.66461,0.66477,0.66451,0.6647,134699999.0
2006-11-17 21:04:00,0.66471,0.66479,0.66467,0.66467,112400000.0
2006-11-17 21:05:00,0.66472,0.66472,0.66458,0.6646,89999999.0
2006-11-17 21:06:00,0.66455,0.6647,0.66455,0.6646,106000000.0
2006-11-17 21:07:00,0.66466,0.66466,0.66455,0.66455,93099997.0
2006-11-17 21:08:00,0.66453,0.66467,0.66449,0.66467,139400000.0
2006-11-17 21:09:00,0.6647,0.66476,0.66461,0.66468,100399999.0
2006-11-17 21:10:00,0.66462,0.66472,0.66462,0.66467,100099997.0
2006-11-17 21:11:00,0.66468,0.66468,0.66466,0.66467,45200000.0
2006-11-17 21:12:00,0.66463,0.6647,0.66457,0.66457,133400000.0
2006-11-17 21:13:00,0.66446,0.66446,0.6644,0.66442,66200000.0
2006-11-17 21:14:00,0.66443,0.66443,0.66432,0.66438,97100000.0
2006-11-17 21:15:00,0.6644,0.6645,0.66435,0.6644,230900001.0
2006-11-17 21:16:00,0.66445,0.66445,0.66428,0.66435,129999999.0
2006-11-17 21:17:00,0.66435,0.66445,0.66425,0.66445,176499998.0
2006-11-17 21:18:00,0.66443,0.66443,0.6643,0.66432,173599998.0
2006-11-17 21:19:00,0.66438,0.66443,0.66432,0.66433,167400003.0
2006-11-17 21:20:00,0.66435,0.6644,0.6642,0.66425,274500000.0
2006-11-17 21:21:00,0.66437,0.66443,0.66433,0.66443,95400000.0
2006-11-17 21:22:00,0.66442,0.66442,0.66411,0.66411,83200000.0
2006-11-17 21:23:00,0.66435,0.66445,0.66435,0.66445,140599998.0
2006-11-17 21:24:00,0.66442,0.66442,0.66429,0.66438,89200000.0
2006-11-17 21:25:00,0.6644,0.66445,0.6644,0.66445,120499998.0
2006-11-17 21:26:00,0.66438,0.66445,0.66435,0.66445,99099999.0
2006-11-17 21:27:00,0.6644,0.66445,0.66435,0.66445,88099998.0
2006-11-17 21:28:00,0.6643,0.66459,0.66426,0.66456,87700002.0
2006-11-17 21:29:00,0.6644,0.66445,0.66425,0.66435,202699996.0
2006-11-17 21:30:00,0.66441,0.66449,0.66432,0.66437,132500002.0
2006-11-17 21:31:00,0.66439,0.66439,0.66436,0.66436,47500000.0
2006-11-17 21:32:00,0.6643,0.66441,0.66426,0.66441,27700000.0
2006-11-17 21:33:00,0.66443,0.66443,0.66437,0.66437,69199999.0
2006-11-17 21:34:00,0.66439,0.66443,0.6643,0.6644,91900001.0
2006-11-17 21:35:00,0.66438,0.66444,0.66432,0.66432,196499998.0
2006-11-17 21:36:00,0.66431,0.66443,0.66424,0.66443,170200000.0
2006-11-17 21:37:00,0.66441,0.66457,0.6644,0.66448,153899999.0
2006-11-17 21:38:00,0.66443,0.66444,0.66436,0.66441,64000000.0
2006-11-17 21:39:00,0.6644,0.66445,0.6643,0.66442,117900000.0
2006-11-17 21:40:00,0.66443,0.66448,0.66426,0.6644,155599997.0
2006-11-17 21:41:00,0.6643,0.66442,0.66427,0.66442,103300001.0
2006-11-17 21:42:00,0.66445,0.66445,0.6644,0.6644,119400000.0
2006-11-17 21:43:00,0.6644,0.6645,0.66435,0.66435,78300000.0
2006-11-17 21:44:00,0.66445,0.66445,0.66425,0.66425,60500000.0
2006-11-17 21:45:00,0.6644,0.66445,0.66432,0.6644,87900001.0
2006-11-17 21:46:00,0.66458,0.66473,0.66428,0.66428,126000001.0
2006-11-17 21:47:00,0.6644,0.66445,0.6644,0.66445,59100000.0
2006-11-17 21:48:00,0.66445,0.66445,0.66445,0.66445,97000001.0
2006-11-17 21:49:00,0.66438,0.66443,0.66423,0.66429,85499999.0
2006-11-17 21:50:00,0.66435,0.6644,0.66425,0.66432,92800001.0
2006-11-17 21:51:00,0.6643,0.66443,0.66429,0.66443,74500001.0
2006-11-17 21:52:00,0.66437,0.6645,0.66428,0.6643,48299999.0
2006-11-17 21:53:00,0.66416,0.66431,0.66416,0.66431,66900000.0
2006-11-17 21:54:00,0.66433,0.66433,0.6642,0.66428,127500000.0
2006-11-17 21:55:00,0.66402,0.66429,0.66402,0.6642,49900000.0
2006-11-17 21:56:00,0.66435,0.66435,0.66425,0.66425,59600000.0
2006-11-17 21:57:00,0.6643,0.66435,0.6642,0.66432,194999999.0
2006-11-17 21:58:00,0.6643,0.66435,0.6643,0.66435,54799999.0
2006-11-17 21:59:00,0.6643,0.6644,0.6643,0.6643,104099998.0
2006-11-17 22:00:00,0.6643,0.6643,0.66422,0.66427,104399999.0
2006-11-17 22:01:00,0.66419,0.66419,0.6641,0.6641,85600000.0
2006-11-17 22:02:00,0.66418,0.66422,0.66415,0.6642,73700002.0
2006-11-17 22:03:00,0.66425,0.66425,0.66422,0.66423,49800000.0
2006-11-17 22:04:00,0.6642,0.66425,0.66415,0.6642,77499999.0
2006-11-17 22:05:00,0.6641,0.66433,0.66403,0.66413,150199999.0
2006-11-17 22:06:00,0.66386,0.66405,0.66363,0.66363,99499998.0
2006-11-17 22:07:00,0.66363,0.66373,0.66363,0.66365,108599998.0
2006-11-17 22:08:00,0.66377,0.66383,0.6636,0.66373,83100001.0
2006-11-17 22:09:00,0.66366,0.66385,0.66366,0.66385,101500003.0
2006-11-17 22:10:00,0.66369,0.66377,0.66365,0.66377,102799998.0
2006-11-17 22:11:00,0.66372,0.66385,0.66372,0.66384,71400000.0
2006-11-17 22:12:00,0.66375,0.66378,0.66363,0.66363,109999999.0
2006-11-17 22:13:00,0.66375,0.66375,0.66354,0.66354,73100000.0
2006-11-17 22:14:00,0.66352,0.66358,0.6633,0.6633,87100000.0
2006-11-17 22:15:00,0.66334,0.66376,0.66334,0.66365,98899998.0
2006-11-17 22:16:00,0.66368,0.66378,0.66368,0.6637,51200000.0
2006-11-17 22:17:00,0.66409,0.66409,0.66383,0.66383,74300000.0
2006-11-17 22:18:00,0.66375,0.66375,0.6636,0.6636,68399999.0
2006-11-17 22:19:00,0.66373,0.66396,0.66368,0.66388,86300000.0
2006-11-17 22:20:00,0.66395,0.66395,0.6639,0.6639,81199999.0
2006-11-17 22:21:00,0.66395,0.66395,0.66385,0.6639,83800001.0
2006-11-17 22:22:00,0.66398,0.66398,0.66385,0.66385,51400000.0
2006-11-17 22:23:00,0.66383,0.6639,0.66378,0.66378,147200002.0
2006-11-17 22:24:00,0.66365,0.66375,0.66363,0.66375,169199997.0
2006-11-17 22:25:00,0.6638,0.6641,0.6638,0.664,121800001.0
2006-11-17 22:26:00,0.66372,0.66393,0.66372,0.66393,92300001.0
2006-11-17 22:27:00,0.66382,0.66392,0.66375,0.66385,42099999.0
2006-11-17 22:28:00,0.66361,0.66397,0.66361,0.66397,63500001.0
2006-11-17 22:29:00,0.66397,0.66402,0.66394,0.66399,102799998.0
2006-11-17 22:30:00,0.66403,0.66404,0.66395,0.66397,138999998.0
2006-11-17 22:31:00,0.66398,0.66404,0.66392,0.66392,57500000.0
2006-11-17 22:32:00,0.66407,0.66412,0.66394,0.66394,90800000.0
2006-11-17 22:33:00,0.664,0.66405,0.664,0.66405,94600000.0
2006-11-17 22:34:00,0.66399,0.66403,0.66368,0.66394,78200000.0
2006-11-17 22:35:00,0.664,0.66405,0.66398,0.66398,76900000.0
2006-11-17 22:36:00,0.664,0.66403,0.66378,0.66383,162800002.0
2006-11-17 22:37:00,0.66379,0.66379,0.6637,0.66372,86500000.0
2006-11-17 22:38:00,0.66359,0.66368,0.66342,0.66363,99699999.0
2006-11-17 22:39:00,0.6636,0.66365,0.6636,0.66365,31100000.0
2006-11-17 22:40:00,0.6636,0.66365,0.6635,0.66355,91300001.0
2006-11-17 22:41:00,0.66353,0.66372,0.66353,0.66372,36100000.0
2006-11-17 22:42:00,0.6638,0.66388,0.66375,0.66388,58600000.0
2006-11-17 22:43:00,0.66382,0.66399,0.66373,0.66388,166100000.0
2006-11-17 22:44:00,0.66397,0.66404,0.66383,0.66383,138700002.0
2006-11-17 22:45:00,0.66401,0.66417,0.66387,0.66417,153900001.0
2006-11-17 22:46:00,0.66396,0.66403,0.66379,0.66394,183499998.0
2006-11-17 22:47:00,0.66406,0.66425,0.66398,0.66412,119000000.0
2006-11-17 22:48:00,0.66398,0.6641,0.66385,0.664,89499999.0
2006-11-17 22:49:00,0.66402,0.66407,0.66402,0.66407,41399999.0
2006-11-17 22:50:00,0.66422,0.66429,0.66396,0.66424,220100002.0
2006-11-17 22:51:00,0.66408,0.66408,0.66394,0.66395,140400001.0
2006-11-17 22:52:00,0.66405,0.66409,0.66401,0.66403,95200000.0
2006-11-17 22:53:00,0.6643,0.66437,0.66415,0.6642,118100001.0
2006-11-17 22:54:00,0.66405,0.6641,0.66397,0.66402,87500000.0
2006-11-17 22:55:00,0.66405,0.6642,0.66405,0.66405,105000000.0
2006-11-17 22:56:00,0.66397,0.66403,0.66386,0.66398,144700002.0
2006-11-17 22:57:00,0.6641,0.66425,0.66407,0.66413,116300000.0
2006-11-17 22:58:00,0.6641,0.6642,0.66405,0.6641,58000000.0
2006-11-17 22:59:00,0.6639,0.66404,0.66378,0.66378,184299999.0
2006-11-17 23:00:00,0.66385,0.66405,0.66378,0.66405,127400001.0
2006-11-17 23:01:00,0.6638,0.66411,0.66379,0.66398,106600000.0
2006-11-17 23:02:00,0.66413,0.66413,0.66413,0.66413,10300000.0
2006-11-17 23:03:00,0.66387,0.66392,0.66366,0.66377,103900001.0
2006-11-17 23:04:00,0.66406,0.66406,0.66389,0.66393,49800000.0
2006-11-17 23:05:00,0.66386,0.66395,0.66372,0.66383,71200000.0
2006-11-17 23:06:00,0.66405,0.66405,0.66395,0.66395,99699999.0
2006-11-17 23:07:00,0.66394,0.66407,0.6639,0.66392,50200000.0
2006-11-17 23:08:00,0.66397,0.66397,0.66385,0.6639,70700001.0
2006-11-17 23:09:00,0.66375,0.66387,0.66365,0.66382,94600000.0
2006-11-17 23:10:00,0.6639,0.66395,0.6639,0.6639,74399999.0
2006-11-17 23:11:00,0.66398,0.6641,0.66398,0.66399,86400002.0
2006-11-17 23:12:00,0.66395,0.66407,0.66395,0.66407,81799999.0
2006-11-17 23:13:00,0.66405,0.66405,0.66395,0.66403,71799999.0
2006-11-17 23:14:00,0.66408,0.66421,0.66408,0.66411,76099999.0
2006-11-17 23:15:00,0.66407,0.66407,0.66396,0.66396,71599999.0
2006-11-17 23:16:00,0.66404,0.6642,0.66404,0.6642,40600000.0
2006-11-17 23:17:00,0.66423,0.66425,0.66405,0.66412,122000000.0
2006-11-17 23:18:00,0.6642,0.66425,0.66405,0.66425,59699999.0
2006-11-17 23:19:00,0.6639,0.66397,0.6639,0.66397,95899999.0
2006-11-17 23:20:00,0.66422,0.66422,0.66403,0.66407,100499999.0
2006-11-17 23:21:00,0.66397,0.66407,0.66397,0.66407,28700000.0
2006-11-17 23:22:00,0.66405,0.66415,0.66405,0.66415,62300001.0
2006-11-17 23:23:00,0.66407,0.66408,0.66395,0.66395,61699998.0
2006-11-17 23:24:00,0.6638,0.664,0.6636,0.66385,115800001.0
2006-11-17 23:25:00,0.66403,0.66405,0.6639,0.66405,66300000.0
2006-11-17 23:26:00,0.66405,0.66415,0.66391,0.66406,92400002.0
2006-11-17 23:27:00,0.66416,0.66423,0.66413,0.66413,67000000.0
2006-11-17 23:28:00,0.6641,0.66422,0.66406,0.66422,69500000.0
2006-11-17 23:29:00,0.66425,0.66425,0.66415,0.6642,67700001.0
2006-11-17 23:30:00,0.66413,0.66425,0.66413,0.66425,76499999.0
2006-11-17 23:31:00,0.66424,0.66447,0.66424,0.66445,92500000.0
2006-11-17 23:32:00,0.66452,0.66452,0.66439,0.6645,70100000.0
2006-11-17 23:33:00,0.66443,0.6645,0.66439,0.6644,71100000.0
2006-11-17 23:34:00,0.66438,0.66442,0.66424,0.66424,42500000.0
2006-11-17 23:35:00,0.66433,0.66444,0.66432,0.66444,57099999.0
2006-11-17 23:36:00,0.66431,0.66441,0.66431,0.66432,108300000.0
2006-11-17 23:37:00,0.66437,0.66443,0.66437,0.66443,45600000.0
2006-11-17 23:38:00,0.66445,0.6645,0.66435,0.66445,102000001.0
2006-11-17 23:39:00,0.66437,0.66446,0.66437,0.66438,90900000.0
2006-11-17 23:40:00,0.66435,0.66459,0.66432,0.66436,144099999.0
2006-11-17 23:41:00,0.66445,0.66445,0.66435,0.66445,29500000.0
2006-11-17 23:42:00,0.66455,0.66455,0.66441,0.66443,189200001.0
2006-11-17 23:43:00,0.66445,0.66445,0.66435,0.66445,44500000.0
2006-11-17 23:44:00,0.66447,0.66452,0.66422,0.66422,55200000.0
2006-11-17 23:45:00,0.66448,0.66448,0.66401,0.66422,128200003.0
2006-11-17 23:46:00,0.66411,0.6644,0.66411,0.6644,107599999.0
2006-11-17 23:47:00,0.66445,0.66445,0.66437,0.66437,38299999.0
2006-11-17 23:48:00,0.66435,0.6644,0.66435,0.66435,43299999.0
2006-11-17 23:49:00,0.66451,0.66469,0.66451,0.66466,87599999.0
2006-11-17 23:50:00,0.66446,0.66468,0.66434,0.66434,77700002.0
2006-11-17 23:51:00,0.6646,0.66465,0.66452,0.66465,52600000.0
2006-11-17 23:52:00,0.66454,0.66466,0.66452,0.66462,98500000.0
2006-11-17 23:53:00,0.66461,0.66471,0.66461,0.66471,87899999.0
2006-11-17 23:54:00,0.66467,0.66474,0.66455,0.66473,98400000.0
2006-11-17 23:55:00,0.66477,0.66482,0.66469,0.66469,129800001.0
2006-11-17 23:56:00,0.66475,0.66475,0.66465,0.6647,103100000.0
2006-11-17 23:57:00,0.66469,0.66471,0.66463,0.66463,91099998.0
2006-11-17 23:58:00,0.66456,0.66456,0.66444,0.6645,45500000.0
2006-11-17 23:59:00,0.66439,0.66455,0.66438,0.66453,111200003.0
2006-11-20 00:07:00,0.6657,0.6659,0.6657,0.6659,68500000.0
2006-11-20 00:08:00,0.6658,0.6661,0.6658,0.6661,68500000.0
2006-11-20 00:09:00,0.666,0.6661,0.6658,0.666,68500000.0
2006-11-20 00:11:00,0.6662,0.6662,0.666,0.6661,68500000.0
2006-11-20 00:12:00,0.6663,0.6664,0.6663,0.6664,68500000.0
2006-11-20 00:13:00,0.6665,0.6665,0.6661,0.6661,68500000.0
2006-11-20 00:14:00,0.6663,0.6663,0.6663,0.6663,68500000.0
2006-11-20 00:15:00,0.6662,0.6662,0.6662,0.6662,68500000.0
2006-11-20 00:16:00,0.6661,0.6661,0.6661,0.6661,68500000.0
2006-11-20 00:17:00,0.6662,0.6662,0.6662,0.6662,68500000.0
2006-11-20 00:18:00,0.6661,0.6661,0.6661,0.6661,68500000.0
2006-11-20 00:20:00,0.6662,0.6662,0.6662,0.6662,68500000.0
2006-11-20 00:22:00,0.6663,0.6663,0.6662,0.6662,68500000.0
2006-11-20 00:25:00,0.6663,0.6663,0.6662,0.6662,68500000.0
2006-11-20 00:30:00,0.666,0.666,0.666,0.666,68500000.0
2006-11-20 00:31:00,0.6661,0.6661,0.666,0.666,68500000.0
2006-11-20 00:32:00,0.6661,0.6661,0.666,0.666,68500000.0
2006-11-20 00:33:00,0.6656,0.666,0.6656,0.6658,68500000.0
2006-11-20 00:36:00,0.6657,0.6657,0.6654,0.6656,68500000.0
2006-11-20 00:37:00,0.6657,0.6657,0.6656,0.6656,68500000.0
2006-11-20 00:40:00,0.6657,0.6657,0.6657,0.6657,68500000.0
2006-11-20 00:42:00,0.6658,0.6658,0.6657,0.6657,68500000.0
2006-11-20 00:44:00,0.6658,0.6659,0.6657,0.6659,68500000.0
2006-11-20 00:45:00,0.6658,0.6658,0.6658,0.6658,68500000.0
2006-11-20 00:47:00,0.6659,0.6659,0.6659,0.6659,68500000.0
2006-11-20 00:48:00,0.666,0.666,0.6659,0.6659,68500000.0
2006-11-20 00:51:00,0.6658,0.6658,0.6658,0.6658,68500000.0
2006-11-20 00:52:00,0.6659,0.6659,0.6659,0.6659,68500000.0
2006-11-20 00:55:00,0.666,0.666,0.666,0.666,68500000.0
2006-11-20 00:59:00,0.6659,0.6659,0.6659,0.6659,68500000.0
2006-11-20 01:00:00,0.6658,0.6658,0.6658,0.6658,68500000.0
2006-11-20 01:02:00,0.6659,0.6659,0.6657,0.6657,68500000.0
2006-11-20 01:03:00,0.6658,0.6658,0.6657,0.6657,68500000.0
2006-11-20 01:04:00,0.6658,0.6659,0.6658,0.6658,68500000.0
2006-11-20 01:05:00,0.6657,0.6657,0.6657,0.6657,68500000.0
2006-11-20 01:06:00,0.6655,0.6655,0.6655,0.6655,68500000.0
2006-11-20 01:07:00,0.6656,0.6656,0.6655,0.6655,68500000.0
2006-11-20 01:08:00,0.6654,0.6655,0.6654,0.6655,68500000.0
2006-11-20 01:16:00,0.6656,0.6656,0.6656,0.6656,68500000.0
2006-11-20 01:21:00,0.6658,0.6659,0.6657,0.6658,68500000.0
2006-11-20 01:22:00,0.6659,0.6659,0.6659,0.6659,68500000.0
2006-11-20 01:25:00,0.6657,0.6659,0.6657,0.6659,68500000.0
2006-11-20 01:28:00,0.666,0.666,0.6657,0.6657,68500000.0
2006-11-20 01:29:00,0.6658,0.6658,0.6658,0.6658,68500000.0
2006-11-20 01:30:00,0.6656,0.6656,0.6656,0.6656,68500000.0
2006-11-20 01:31:00,0.6657,0.6657,0.6656,0.6656,68500000.0
2006-11-20 01:34:00,0.6657,0.6657,0.6656,0.6656,68500000.0
2006-11-20 01:40:00,0.6657,0.6657,0.6653,0.6655,68500000.0
2006-11-20 01:41:00,0.6654,0.6654,0.6654,0.6654,68500000.0
2006-11-20 01:42:00,0.6655,0.6655,0.6654,0.6655,68500000.0
2006-11-20 01:43:00,0.6654,0.6655,0.6653,0.6655,68500000.0
2006-11-20 01:44:00,0.6654,0.6654,0.6653,0.6653,68500000.0
2006-11-20 01:45:00,0.6654,0.6655,0.6654,0.6655,68500000.0
2006-11-20 01:46:00,0.6656,0.6656,0.6655,0.6655,68500000.0
2006-11-20 01:47:00,0.6656,0.6656,0.6655,0.6655,68500000.0
2006-11-20 01:49:00,0.6654,0.6655,0.6654,0.6654,68500000.0
2006-11-20 01:50:00,0.6655,0.6655,0.6654,0.6654,68500000.0
2006-11-20 01:51:00,0.6653,0.6653,0.6653,0.6653,68500000.0
2006-11-20 01:53:00,0.6652,0.6652,0.6652,0.6652,68500000.0
2006-11-20 01:55:00,0.6651,0.6652,0.6651,0.6651,68500000.0
2006-11-20 01:56:00,0.6652,0.6652,0.6651,0.6652,68500000.0
2006-11-20 01:57:00,0.6653,0.6654,0.6652,0.6652,68500000.0
2006-11-20 01:58:00,0.6653,0.6653,0.6648,0.6652,68500000.0
2006-11-20 01:59:00,0.6651,0.6652,0.6646,0.6646,68500000.0
2006-11-20 02:00:00,0.66557,0.66567,0.66557,0.66567,68500000.0
2006-11-20 02:01:00,0.66572,0.66572,0.66556,0.66559,74300000.0
2006-11-20 02:02:00,0.66556,0.66556,0.66546,0.66549,161300001.0
2006-11-20 02:03:00,0.66539,0.66559,0.66539,0.66546,73299998.0
2006-11-20 02:04:00,0.66562,0.66564,0.66558,0.66558,141900000.0
2006-11-20 02:05:00,0.66548,0.66548,0.66528,0.66545,89400001.0
2006-11-20 02:06:00,0.66538,0.66545,0.66537,0.66545,42200000.0
2006-11-20 02:07:00,0.66537,0.66537,0.66528,0.6653,59099998.0
2006-11-20 02:08:00,0.6652,0.66537,0.66518,0.66537,69300000.0
2006-11-20 02:09:00,0.66522,0.66533,0.66517,0.66526,148400001.0
2006-11-20 02:10:00,0.66535,0.66537,0.66525,0.66537,31300000.0
2006-11-20 02:11:00,0.66535,0.66535,0.66525,0.6653,55499999.0
2006-11-20 02:12:00,0.66524,0.66538,0.66524,0.66538,9600000.0
2006-11-20 02:13:00,0.66511,0.66536,0.66511,0.66525,61000000.0
2006-11-20 02:14:00,0.66535,0.66545,0.66535,0.66535,74000000.0
2006-11-20 02:15:00,0.66529,0.66549,0.66528,0.6654,53500000.0
2006-11-20 02:16:00,0.66538,0.6655,0.66538,0.66545,85599999.0
2006-11-20 02:17:00,0.66543,0.66547,0.66543,0.66547,31999999.0
2006-11-20 02:18:00,0.66529,0.66543,0.66529,0.6654,66900001.0
2006-11-20 02:19:00,0.66547,0.66557,0.66547,0.66554,57400000.0
2006-11-20 02:20:00,0.66571,0.66571,0.66554,0.66564,59700000.0
2006-11-20 02:21:00,0.6657,0.66572,0.66567,0.66568,77999999.0
2006-11-20 02:22:00,0.6657,0.66575,0.66529,0.66562,104699998.0
2006-11-20 02:23:00,0.6655,0.66576,0.66549,0.6657,102000001.0
2006-11-20 02:24:00,0.6658,0.66582,0.66571,0.66575,94699999.0
2006-11-20 02:25:00,0.66582,0.66592,0.66569,0.66581,75199999.0
2006-11-20 02:26:00,0.66585,0.6659,0.66575,0.66575,62000001.0
2006-11-20 02:27:00,0.66565,0.66565,0.6654,0.6654,12000000.0
2006-11-20 02:28:00,0.6654,0.66565,0.6654,0.66565,88900001.0
2006-11-20 02:29:00,0.66562,0.66562,0.66527,0.66527,117299997.0
2006-11-20 02:30:00,0.66533,0.6655,0.66521,0.6655,123100001.0
2006-11-20 02:31:00,0.6655,0.66558,0.6654,0.66558,72300001.0
2006-11-20 02:32:00,0.66549,0.66553,0.66548,0.66548,67200000.0
2006-11-20 02:33:00,0.6654,0.66549,0.66536,0.66538,102799999.0
2006-11-20 02:34:00,0.66521,0.6653,0.66512,0.66523,91800000.0
2006-11-20 02:35:00,0.66518,0.66527,0.66518,0.66521,89199999.0
2006-11-20 02:36:00,0.66532,0.66554,0.66532,0.66542,95699997.0
2006-11-20 02:37:00,0.6654,0.66547,0.66529,0.66529,92899998.0
2006-11-20 02:38:00,0.66552,0.66552,0.66541,0.66541,96900002.0
2006-11-20 02:39:00,0.66533,0.66545,0.66517,0.66535,89600001.0
2006-11-20 02:40:00,0.66528,0.66536,0.66517,0.66536,140000002.0
2006-11-20 02:41:00,0.66536,0.66536,0.66517,0.66517,65300001.0
2006-11-20 02:42:00,0.66528,0.66532,0.66518,0.66518,49900000.0
2006-11-20 02:43:00,0.6652,0.66525,0.6652,0.66525,43000000.0
2006-11-20 02:44:00,0.66529,0.66536,0.66529,0.66536,63500000.0
2006-11-20 02:45:00,0.66536,0.66536,0.6652,0.66533,63599999.0
2006-11-20 02:46:00,0.66527,0.6654,0.66517,0.66517,65400000.0
2006-11-20 02:47:00,0.66518,0.66531,0.66511,0.66531,64400000.0
2006-11-20 02:48:00,0.66519,0.66525,0.66519,0.66525,38399999.0
2006-11-20 02:49:00,0.66526,0.66526,0.66504,0.66505,54199999.0
2006-11-20 02:50:00,0.66512,0.66516,0.66512,0.66516,76900000.0
2006-11-20 02:51:00,0.66517,0.66517,0.66502,0.66504,73500000.0
2006-11-20 02:52:00,0.66505,0.66514,0.66502,0.66508,113800000.0
2006-11-20 02:53:00,0.6651,0.6651,0.66492,0.66508,77099999.0
2006-11-20 02:54:00,0.66499,0.66499,0.66498,0.66498,31700000.0
2006-11-20 02:55:00,0.665,0.665,0.66496,0.66498,52400000.0
2006-11-20 02:56:00,0.66511,0.6652,0.6651,0.6651,115199998.0
2006-11-20 02:57:00,0.66496,0.66496,0.66481,0.66487,67200000.0
2006-11-20 02:58:00,0.66485,0.66502,0.66477,0.66492,87400000.0
2006-11-20 02:59:00,0.66494,0.66494,0.66477,0.66481,76500000.0
2006-11-20 03:00:00,0.66486,0.66497,0.66486,0.66493,49399999.0
2006-11-20 03:01:00,0.66484,0.66486,0.66464,0.66486,86600000.0
2006-11-20 03:02:00,0.66479,0.66487,0.66479,0.66483,71600000.0
2006-11-20 03:03:00,0.66486,0.66491,0.66478,0.66478,73500001.0
2006-11-20 03:04:00,0.6649,0.66492,0.6649,0.6649,102900002.0
2006-11-20 03:05:00,0.66485,0.66498,0.66482,0.66498,96599999.0
2006-11-20 03:06:00,0.6649,0.66496,0.6649,0.66492,63800001.0
2006-11-20 03:07:00,0.66492,0.66492,0.66483,0.6649,43000000.0
2006-11-20 03:08:00,0.66485,0.66495,0.66485,0.66485,116800000.0
2006-11-20 03:09:00,0.6649,0.6649,0.6649,0.6649,15100000.0
2006-11-20 03:10:00,0.66487,0.66492,0.66483,0.66483,107000001.0
2006-11-20 03:11:00,0.66483,0.66491,0.66483,0.66489,86100000.0
2006-11-20 03:12:00,0.66495,0.665,0.6648,0.66495,74900000.0
2006-11-20 03:13:00,0.66491,0.66491,0.66487,0.66487,32800000.0
2006-11-20 03:14:00,0.66485,0.66494,0.66482,0.6649,84100000.0
2006-11-20 03:15:00,0.66488,0.66492,0.66482,0.66482,103700001.0
2006-11-20 03:16:00,0.6649,0.66502,0.6649,0.66495,58200000.0
2006-11-20 03:17:00,0.66488,0.66492,0.66479,0.66485,97599999.0
2006-11-20 03:18:00,0.66464,0.66498,0.6646,0.6649,110599999.0
2006-11-20 03:19:00,0.66483,0.66507,0.66483,0.66489,85499999.0
2006-11-20 03:20:00,0.66487,0.66503,0.6647,0.66503,100499999.0
2006-11-20 03:21:00,0.66494,0.66501,0.66494,0.66501,17400000.0
2006-11-20 03:22:00,0.66498,0.66511,0.66498,0.66509,57400000.0
2006-11-20 03:23:00,0.66476,0.66504,0.66475,0.66504,143800000.0
2006-11-20 03:24:00,0.6651,0.6651,0.66498,0.665,51900000.0
2006-11-20 03:25:00,0.66495,0.66495,0.66487,0.6649,35900000.0
2006-11-20 03:26:00,0.66489,0.66493,0.66459,0.66467,72999999.0
2006-11-20 03:27:00,0.66489,0.66493,0.66482,0.66493,89400000.0
2006-11-20 03:28:00,0.66483,0.6649,0.66479,0.66482,100699999.0
2006-11-20 03:29:00,0.6649,0.66497,0.6649,0.66497,27200000.0
2006-11-20 03:30:00,0.66495,0.66495,0.66485,0.66485,43500000.0
2006-11-20 03:31:00,0.66491,0.665,0.66484,0.665,94200000.0
2006-11-20 03:32:00,0.66495,0.66495,0.66485,0.66495,68200000.0
2006-11-20 03:33:00,0.66501,0.66504,0.665,0.66501,54500000.0
2006-11-20 03:34:00,0.6652,0.6652,0.66502,0.66509,89900000.0
2006-11-20 03:35:00,0.66516,0.66516,0.66498,0.66505,88300000.0
2006-11-20 03:36:00,0.66481,0.66503,0.66481,0.66496,91500001.0
2006-11-20 03:37:00,0.66505,0.66505,0.66495,0.66497,44699999.0
2006-11-20 03:38:00,0.66504,0.66511,0.66494,0.6651,112799999.0
2006-11-20 03:39:00,0.66503,0.66506,0.66474,0.6648,66199999.0
2006-11-20 03:40:00,0.66505,0.66515,0.66505,0.66515,64600000.0
2006-11-20 03:41:00,0.66506,0.66517,0.66492,0.66499,109900000.0
2006-11-20 03:42:00,0.66475,0.66517,0.66475,0.66517,106100000.0
2006-11-20 03:43:00,0.66507,0.66507,0.66502,0.66502,51800000.0
2006-11-20 03:44:00,0.66508,0.66512,0.66506,0.66508,88900000.0
2006-11-20 03:45:00,0.6652,0.6652,0.6651,0.6651,28800000.0
2006-11-20 03:46:00,0.66515,0.6652,0.66495,0.66513,89100001.0
2006-11-20 03:47:00,0.66499,0.66509,0.6648,0.66495,111800002.0
2006-11-20 03:48:00,0.66501,0.66511,0.66492,0.66508,150600000.0
2006-11-20 03:49:00,0.66483,0.66512,0.66476,0.66512,104000000.0
2006-11-20 03:50:00,0.66502,0.66508,0.665,0.66502,81200000.0
2006-11-20 03:51:00,0.66505,0.66505,0.665,0.665,113199999.0
2006-11-20 03:52:00,0.66488,0.66503,0.66476,0.66503,73499999.0
2006-11-20 03:53:00,0.66497,0.665,0.66492,0.66492,24300000.0
2006-11-20 03:54:00,0.6649,0.66513,0.6649,0.66513,59800000.0
2006-11-20 03:55:00,0.66503,0.66515,0.66502,0.66515,154900002.0
2006-11-20 03:56:00,0.66505,0.66512,0.665,0.665,55700000.0
2006-11-20 03:57:00,0.66492,0.66516,0.66492,0.66499,65799999.0
2006-11-20 03:58:00,0.66515,0.66515,0.66505,0.6651,109099999.0
2006-11-20 03:59:00,0.66489,0.66519,0.66489,0.66508,54100000.0
2006-11-20 04:00:00,0.6651,0.66513,0.66507,0.66507,40600000.0
2006-11-20 04:01:00,0.66504,0.66516,0.66504,0.66509,88599999.0
2006-11-20 04:02:00,0.66505,0.66507,0.66505,0.66507,19100000.0
2006-11-20 04:03:00,0.66507,0.66507,0.66487,0.66487,125999998.0
2006-11-20 04:04:00,0.66486,0.66511,0.66486,0.665,103500002.0
2006-11-20 04:05:00,0.66486,0.665,0.66486,0.665,121700002.0
2006-11-20 04:06:00,0.66505,0.66505,0.66495,0.665,125199999.0
2006-11-20 04:07:00,0.66503,0.66512,0.66502,0.66512,91600001.0
2006-11-20 04:08:00,0.66522,0.66522,0.66494,0.66497,113299998.0
2006-11-20 04:09:00,0.66507,0.66513,0.66507,0.66513,7200000.0
2006-11-20 04:10:00,0.6651,0.66518,0.66502,0.66506,116799999.0
2006-11-20 04:11:00,0.66509,0.66512,0.66503,0.66512,57399999.0
2006-11-20 04:12:00,0.66513,0.66513,0.66497,0.66505,84400001.0
2006-11-20 04:13:00,0.66508,0.66508,0.66491,0.66491,65200000.0
2006-11-20 04:14:00,0.66498,0.66498,0.66469,0.66469,70999999.0
2006-11-20 04:15:00,0.66492,0.66493,0.66456,0.66456,117199999.0
2006-11-20 04:16:00,0.6648,0.66488,0.66478,0.66488,85900000.0
2006-11-20 04:17:00,0.66492,0.66492,0.66476,0.6648,119800001.0
2006-11-20 04:18:00,0.66496,0.66496,0.66479,0.66492,53000000.0
2006-11-20 04:19:00,0.66489,0.66491,0.66489,0.66491,29499999.0
2006-11-20 04:20:00,0.66493,0.66503,0.6649,0.66492,73200000.0
2006-11-20 04:21:00,0.665,0.66503,0.6649,0.6649,85100000.0
2006-11-20 04:22:00,0.6649,0.66512,0.6649,0.66495,106400000.0
2006-11-20 04:23:00,0.66504,0.66506,0.66461,0.66485,142400000.0
2006-11-20 04:24:00,0.66498,0.66499,0.6649,0.6649,52200000.0
2006-11-20 04:25:00,0.66505,0.66505,0.665,0.665,25500000.0
2006-11-20 04:26:00,0.6648,0.66495,0.66477,0.6648,64400000.0
2006-11-20 04:27:00,0.665,0.665,0.6649,0.66495,33300000.0
2006-11-20 04:28:00,0.66504,0.66504,0.66488,0.665,147200000.0
2006-11-20 04:29:00,0.66503,0.66511,0.66496,0.66501,79600000.0
2006-11-20 04:30:00,0.6649,0.66495,0.66485,0.6649,111400000.0
2006-11-20 04:31:00,0.66475,0.6649,0.66475,0.6648,78200000.0
2006-11-20 04:32:00,0.66476,0.6649,0.66476,0.6649,106600001.0
2006-11-20 04:33:00,0.6649,0.66497,0.66489,0.6649,92300001.0
2006-11-20 04:34:00,0.66487,0.66493,0.66478,0.66493,127899999.0
2006-11-20 04:35:00,0.66495,0.66505,0.66477,0.66502,105600000.0
2006-11-20 04:36:00,0.66489,0.66492,0.66483,0.66485,52999999.0
2006-11-20 04:37:00,0.66484,0.66484,0.66481,0.66481,5200000.0
2006-11-20 04:38:00,0.66495,0.66495,0.66482,0.66495,59900000.0
2006-11-20 04:39:00,0.66493,0.66497,0.66484,0.66487,85200000.0
2006-11-20 04:40:00,0.6649,0.66495,0.66489,0.66489,86500000.0
2006-11-20 04:41:00,0.66496,0.6651,0.6648,0.66497,136299998.0
2006-11-20 04:42:00,0.66495,0.66495,0.66485,0.66493,100899999.0
2006-11-20 04:43:00,0.66485,0.66509,0.66485,0.66485,137899997.0
2006-11-20 04:44:00,0.6649,0.66497,0.66485,0.66485,94500002.0
2006-11-20 04:45:00,0.66485,0.66493,0.66483,0.66488,54200000.0
2006-11-20 04:46:00,0.66488,0.66492,0.66481,0.66484,132100000.0
2006-11-20 04:47:00,0.66492,0.66509,0.66492,0.665,139499999.0
2006-11-20 04:48:00,0.665,0.66505,0.66495,0.66505,101399999.0
2006-11-20 04:49:00,0.66501,0.66502,0.66485,0.66494,48800000.0
2006-11-20 04:50:00,0.66503,0.66505,0.66498,0.66505,90400000.0
2006-11-20 04:51:00,0.66482,0.66498,0.66482,0.66487,84199997.0
2006-11-20 04:52:00,0.66497,0.665,0.66497,0.66497,64100001.0
2006-11-20 04:53:00,0.66485,0.66495,0.66485,0.66495,15000000.0
2006-11-20 04:54:00,0.66466,0.66514,0.66466,0.66505,79600000.0
2006-11-20 04:55:00,0.66498,0.66502,0.66493,0.665,67399999.0
2006-11-20 04:56:00,0.66495,0.66506,0.66495,0.66497,118300000.0
2006-11-20 04:57:00,0.665,0.66508,0.66483,0.66504,92700001.0
2006-11-20 04:58:00,0.66498,0.66507,0.66495,0.66495,64800000.0
2006-11-20 04:59:00,0.66503,0.66514,0.6649,0.66497,102700002.0
2006-11-20 05:00:00,0.66498,0.66501,0.66493,0.66499,45400000.0
2006-11-20 05:01:00,0.66495,0.66505,0.66485,0.66503,55700000.0
2006-11-20 05:02:00,0.66486,0.66499,0.66473,0.66481,118800001.0
2006-11-20 05:03:00,0.66503,0.66503,0.66485,0.66492,80399998.0
2006-11-20 05:04:00,0.66504,0.6652,0.66493,0.66502,108099999.0
2006-11-20 05:05:00,0.66501,0.66507,0.66472,0.66472,96099999.0
2006-11-20 05:06:00,0.66505,0.66505,0.66495,0.665,35900000.0
2006-11-20 05:07:00,0.665,0.66505,0.66492,0.665,120100002.0
2006-11-20 05:08:00,0.66505,0.6651,0.66495,0.665,131400000.0
2006-11-20 05:09:00,0.66493,0.66507,0.66493,0.66507,64500000.0
2006-11-20 05:10:00,0.66496,0.66496,0.66494,0.66494,36600000.0
2006-11-20 05:11:00,0.66492,0.66511,0.66488,0.66511,98100000.0
2006-11-20 05:12:00,0.66502,0.66513,0.66481,0.66498,182899999.0
2006-11-20 05:13:00,0.66509,0.66512,0.66489,0.66502,136399998.0
2006-11-20 05:14:00,0.66501,0.66512,0.66495,0.66512,84700000.0
2006-11-20 05:15:00,0.6651,0.6651,0.66505,0.66505,16000000.0
2006-11-20 05:16:00,0.66505,0.66515,0.66505,0.6651,60800000.0
2006-11-20 05:17:00,0.66512,0.66512,0.665,0.66512,61200000.0
2006-11-20 05:18:00,0.66507,0.66507,0.6647,0.6648,66599999.0
2006-11-20 05:19:00,0.66485,0.66506,0.66483,0.66506,64400000.0
2006-11-20 05:20:00,0.665,0.66505,0.66495,0.66495,47900000.0
2006-11-20 05:21:00,0.66493,0.66495,0.66463,0.66484,108200000.0
2006-11-20 05:22:00,0.6649,0.66499,0.66483,0.66499,102099999.0
2006-11-20 05:23:00,0.66497,0.66497,0.66488,0.66488,33700000.0
2006-11-20 05:24:00,0.66495,0.66495,0.66477,0.66484,99100000.0
2006-11-20 05:25:00,0.66475,0.665,0.66475,0.66487,122400000.0
2006-11-20 05:26:00,0.6648,0.66483,0.66475,0.66483,125100000.0
2006-11-20 05:27:00,0.66483,0.66483,0.66465,0.6648,43900000.0
2006-11-20 05:28:00,0.66485,0.66485,0.66475,0.66485,67499998.0
2006-11-20 05:29:00,0.6648,0.66495,0.66475,0.66495,69500000.0
2006-11-20 05:30:00,0.66485,0.66485,0.6648,0.6648,141600001.0
2006-11-20 05:31:00,0.66481,0.66481,0.66472,0.66477,60700000.0
2006-11-20 05:32:00,0.66478,0.665,0.66478,0.66486,64500000.0
2006-11-20 05:33:00,0.66491,0.66498,0.66488,0.66493,57199999.0
2006-11-20 05:34:00,0.66483,0.66485,0.66453,0.66476,133699999.0
2006-11-20 05:35:00,0.66489,0.66493,0.66478,0.66478,134299999.0
2006-11-20 05:36:00,0.66503,0.66503,0.66466,0.66495,47699999.0
2006-11-20 05:37:00,0.66502,0.66502,0.66491,0.66491,50200000.0
2006-11-20 05:38:00,0.66489,0.66493,0.66483,0.66487,88199999.0
2006-11-20 05:39:00,0.66477,0.66487,0.66477,0.66487,46900000.0
2006-11-20 05:40:00,0.66498,0.66507,0.66489,0.665,136800002.0
2006-11-20 05:41:00,0.665,0.66502,0.665,0.665,97599998.0
2006-11-20 05:42:00,0.66505,0.6651,0.66495,0.66505,141899999.0
2006-11-20 05:43:00,0.66495,0.66505,0.66495,0.66505,101500000.0
2006-11-20 05:44:00,0.66476,0.665,0.66466,0.66493,101799999.0
2006-11-20 05:45:00,0.66491,0.66501,0.66474,0.66496,97800003.0
2006-11-20 05:46:00,0.66498,0.66503,0.66493,0.66493,84300000.0
2006-11-20 05:47:00,0.66492,0.66492,0.66475,0.66475,42300000.0
2006-11-20 05:48:00,0.66489,0.66489,0.66482,0.66487,35800000.0
2006-11-20 05:49:00,0.66509,0.66511,0.66486,0.66495,92500000.0
2006-11-20 05:50:00,0.66486,0.665,0.66481,0.66481,124000001.0
2006-11-20 05:51:00,0.66492,0.66492,0.66476,0.66476,63800000.0
2006-11-20 05:52:00,0.66506,0.66506,0.66488,0.66492,89100000.0
2006-11-20 05:53:00,0.66484,0.66497,0.66484,0.66488,52799998.0
2006-11-20 05:54:00,0.66489,0.66513,0.66487,0.66497,124199999.0
2006-11-20 05:55:00,0.66492,0.66506,0.66492,0.66506,121700000.0
2006-11-20 05:56:00,0.66508,0.66508,0.66498,0.66502,50500001.0
2006-11-20 05:57:00,0.66492,0.66507,0.66492,0.66493,79099999.0
2006-11-20 05:58:00,0.665,0.665,0.665,0.665,31900001.0
2006-11-20 05:59:00,0.66499,0.66515,0.66474,0.66497,122900000.0
2006-11-20 06:00:00,0.66493,0.66493,0.66492,0.66492,36800000.0
2006-11-20 06:01:00,0.66498,0.665,0.66486,0.665,61400000.0
2006-11-20 06:02:00,0.66488,0.66509,0.66474,0.66503,85600000.0
2006-11-20 06:03:00,0.665,0.665,0.665,0.665,16700000.0
2006-11-20 06:04:00,0.66505,0.66505,0.66497,0.66497,51100001.0
2006-11-20 06:05:00,0.66505,0.66505,0.665,0.66505,81100000.0
2006-11-20 06:06:00,0.665,0.66502,0.66495,0.665,58899999.0
2006-11-20 06:07:00,0.66505,0.66511,0.66503,0.66507,93000000.0
2006-11-20 06:08:00,0.66497,0.66515,0.66482,0.66489,131499998.0
2006-11-20 06:09:00,0.66511,0.66517,0.665,0.66512,171800002.0
2006-11-20 06:10:00,0.66504,0.66517,0.66477,0.66477,84000000.0
2006-11-20 06:11:00,0.66491,0.66512,0.66491,0.66508,96100000.0
2006-11-20 06:12:00,0.66501,0.66501,0.66489,0.66489,16700000.0
2006-11-20 06:13:00,0.66516,0.66516,0.66496,0.66496,75700000.0
2006-11-20 06:14:00,0.6649,0.66497,0.6649,0.66497,41300001.0
2006-11-20 06:15:00,0.66497,0.66513,0.66492,0.66508,119599999.0
2006-11-20 06:16:00,0.66498,0.66498,0.66473,0.66489,30200000.0
2006-11-20 06:17:00,0.66495,0.66497,0.66485,0.6649,104200000.0
2006-11-20 06:18:00,0.66482,0.66503,0.66482,0.66493,129200001.0
2006-11-20 06:19:00,0.665,0.66507,0.665,0.66507,23800000.0
2006-11-20 06:20:00,0.665,0.66505,0.665,0.66505,64000000.0
2006-11-20 06:21:00,0.66509,0.66516,0.66501,0.66501,58500000.0
2006-11-20 06:22:00,0.66502,0.66502,0.66495,0.66495,37700000.0
2006-11-20 06:23:00,0.66498,0.66504,0.66477,0.665,46100000.0
2006-11-20 06:24:00,0.66526,0.66526,0.66502,0.66509,94399998.0
2006-11-20 06:25:00,0.665,0.66508,0.66497,0.66497,89299998.0
2006-11-20 06:26:00,0.66497,0.66505,0.66497,0.665,30899999.0
2006-11-20 06:27:00,0.66498,0.66499,0.66489,0.66492,101800000.0
2006-11-20 06:28:00,0.6649,0.66495,0.66485,0.66493,91500002.0
2006-11-20 06:29:00,0.6649,0.66495,0.6649,0.66495,49300000.0
2006-11-20 06:30:00,0.66495,0.66506,0.66494,0.66494,21700000.0
2006-11-20 06:31:00,0.66477,0.66501,0.66477,0.66489,97299999.0
2006-11-20 06:32:00,0.66506,0.6651,0.66495,0.6651,86900000.0
2006-11-20 06:33:00,0.66478,0.66507,0.66478,0.66505,97899999.0
2006-11-20 06:34:00,0.6651,0.66514,0.665,0.665,45300000.0
2006-11-20 06:35:00,0.66499,0.6651,0.66498,0.6651,54900000.0
2006-11-20 06:36:00,0.66478,0.66505,0.66478,0.66492,126599999.0
2006-11-20 06:37:00,0.66505,0.66513,0.66505,0.66513,30300000.0
2006-11-20 06:38:00,0.6651,0.66515,0.66505,0.6651,67600000.0
2006-11-20 06:39:00,0.66482,0.66506,0.66482,0.66492,24600000.0
2006-11-20 06:40:00,0.66491,0.66508,0.66455,0.66478,97899997.0
2006-11-20 06:41:00,0.6651,0.66512,0.66504,0.66506,73699998.0
2006-11-20 06:42:00,0.66489,0.66507,0.66489,0.66507,75599999.0
2006-11-20 06:43:00,0.66505,0.6651,0.66502,0.66506,147699999.0
2006-11-20 06:44:00,0.665,0.66505,0.66495,0.66505,145000000.0
2006-11-20 06:45:00,0.66485,0.6651,0.66485,0.6651,61699998.0
2006-11-20 06:46:00,0.66505,0.66505,0.66495,0.66505,77200000.0
2006-11-20 06:47:00,0.665,0.6651,0.66497,0.665,117499998.0
2006-11-20 06:48:00,0.665,0.6651,0.66494,0.6651,65399998.0
2006-11-20 06:49:00,0.66504,0.66507,0.66493,0.66507,31600000.0
2006-11-20 06:50:00,0.66503,0.66504,0.66495,0.66504,48000000.0
2006-11-20 06:51:00,0.66512,0.66512,0.6649,0.6649,41400000.0
2006-11-20 06:52:00,0.66491,0.66512,0.66491,0.66512,131999999.0
2006-11-20 06:53:00,0.66511,0.66518,0.6649,0.66503,34900000.0
2006-11-20 06:54:00,0.66502,0.66509,0.66502,0.66508,35900000.0
2006-11-20 06:55:00,0.66488,0.66498,0.66484,0.66484,111600000.0
2006-11-20 06:56:00,0.66504,0.66508,0.66485,0.66485,58300000.0
2006-11-20 06:57:00,0.66513,0.66522,0.66501,0.66522,73800000.0
2006-11-20 06:58:00,0.66505,0.6652,0.66505,0.66515,77100000.0
2006-11-20 06:59:00,0.665,0.66515,0.665,0.66515,82700000.0
2006-11-20 07:00:00,0.66503,0.66509,0.66503,0.66509,16800000.0
2006-11-20 07:01:00,0.66512,0.66514,0.66506,0.66506,64499999.0
2006-11-20 07:02:00,0.66508,0.66508,0.66499,0.66501,95300000.0
2006-11-20 07:03:00,0.66508,0.66509,0.66501,0.66505,53499999.0
2006-11-20 07:04:00,0.6651,0.6651,0.66496,0.66496,71400000.0
2006-11-20 07:05:00,0.66505,0.66514,0.66501,0.66512,85800000.0
2006-11-20 07:06:00,0.66512,0.66514,0.66502,0.66506,63000001.0
2006-11-20 07:07:00,0.66512,0.66516,0.66503,0.6651,75800000.0
2006-11-20 07:08:00,0.66513,0.66513,0.66487,0.66506,46999999.0
2006-11-20 07:09:00,0.66501,0.66513,0.66501,0.66507,69300000.0
2006-11-20 07:10:00,0.66508,0.66508,0.66506,0.66506,57499999.0
2006-11-20 07:11:00,0.66512,0.66512,0.66483,0.6651,57800000.0
2006-11-20 07:12:00,0.66507,0.66516,0.66504,0.66507,55800000.0
2006-11-20 07:13:00,0.66513,0.66513,0.66506,0.66506,77700003.0
2006-11-20 07:14:00,0.66507,0.66513,0.66504,0.66513,74599999.0
2006-11-20 07:15:00,0.66506,0.66512,0.66498,0.66504,58100001.0
2006-11-20 07:16:00,0.66506,0.66506,0.665,0.665,37000000.0
2006-11-20 07:17:00,0.66502,0.66503,0.66502,0.66503,19200000.0
2006-11-20 07:18:00,0.66505,0.66508,0.66498,0.66507,159500000.0
2006-11-20 07:19:00,0.66507,0.66507,0.66498,0.66498,23200000.0
2006-11-20 07:20:00,0.66511,0.66517,0.66509,0.66517,37400000.0
2006-11-20 07:21:00,0.66495,0.66507,0.66495,0.66502,81900001.0
2006-11-20 07:22:00,0.66502,0.66512,0.66493,0.66512,160900002.0
2006-11-20 07:23:00,0.66504,0.66516,0.66492,0.66495,40500000.0
2006-11-20 07:24:00,0.66492,0.66502,0.66478,0.66478,27100000.0
2006-11-20 07:25:00,0.66503,0.66506,0.66498,0.665,103699998.0
2006-11-20 07:26:00,0.6649,0.66495,0.6649,0.6649,53300000.0
2006-11-20 07:27:00,0.66497,0.66504,0.66497,0.66498,91000000.0
2006-11-20 07:28:00,0.6649,0.66495,0.6649,0.66495,9500000.0
2006-11-20 07:29:00,0.66495,0.665,0.66482,0.6649,165100000.0
2006-11-20 07:30:00,0.66494,0.66499,0.66491,0.66499,39000000.0
2006-11-20 07:31:00,0.66493,0.66501,0.6649,0.66498,78200000.0
2006-11-20 07:32:00,0.66499,0.66511,0.66497,0.66497,109100001.0
2006-11-20 07:33:00,0.66499,0.66512,0.66495,0.66501,85100000.0
2006-11-20 07:34:00,0.66487,0.665,0.66465,0.66495,98999999.0
2006-11-20 07:35:00,0.66481,0.66488,0.66477,0.66477,35900000.0
2006-11-20 07:36:00,0.66492,0.66502,0.66484,0.66499,55800000.0
2006-11-20 07:37:00,0.66487,0.66492,0.66478,0.66488,107600000.0
2006-11-20 07:38:00,0.66493,0.66493,0.6648,0.66487,125600000.0
2006-11-20 07:39:00,0.66478,0.66485,0.66478,0.66485,79100000.0
2006-11-20 07:40:00,0.66476,0.66492,0.66476,0.66492,95500000.0
2006-11-20 07:41:00,0.66495,0.66502,0.66491,0.66502,57399999.0
2006-11-20 07:42:00,0.66505,0.66505,0.665,0.665,29400000.0
2006-11-20 07:43:00,0.66496,0.6651,0.66475,0.66497,79899999.0
2006-11-20 07:44:00,0.66486,0.66519,0.66476,0.66519,79099999.0
2006-11-20 07:45:00,0.66501,0.66508,0.66497,0.665,87700000.0
2006-11-20 07:46:00,0.66505,0.6651,0.66505,0.66505,36900000.0
2006-11-20 07:47:00,0.6651,0.6651,0.665,0.66508,45499999.0
2006-11-20 07:48:00,0.6651,0.6651,0.6649,0.6651,83999999.0
2006-11-20 07:49:00,0.66505,0.66511,0.66501,0.66506,85900000.0
2006-11-20 07:50:00,0.66496,0.66496,0.66475,0.66483,54800000.0
2006-11-20 07:51:00,0.66487,0.66506,0.66487,0.6649,169499999.0
2006-11-20 07:52:00,0.665,0.665,0.66487,0.66487,28699999.0
2006-11-20 07:53:00,0.66489,0.66501,0.66489,0.66494,29900001.0
2006-11-20 07:54:00,0.66502,0.6651,0.66495,0.66502,69200000.0
2006-11-20 07:55:00,0.66499,0.6651,0.66499,0.66503,85300000.0
2006-11-20 07:56:00,0.66503,0.66511,0.66501,0.66506,110300000.0
2006-11-20 07:57:00,0.66512,0.66513,0.66504,0.66511,75300000.0
2006-11-20 07:58:00,0.66513,0.66533,0.66502,0.66521,105599999.0
2006-11-20 07:59:00,0.66533,0.66533,0.6652,0.66528,115200001.0
2006-11-20 08:00:00,0.66517,0.66539,0.66517,0.66525,88400001.0
2006-11-20 08:01:00,0.66522,0.66522,0.66507,0.6651,123100000.0
2006-11-20 08:02:00,0.66516,0.66531,0.66512,0.66521,57100000.0
2006-11-20 08:03:00,0.66525,0.66529,0.66521,0.66529,84700001.0
2006-11-20 08:04:00,0.66528,0.66528,0.66521,0.66523,57199999.0
2006-11-20 08:05:00,0.66523,0.66523,0.66503,0.66503,77099999.0
2006-11-20 08:06:00,0.66515,0.6653,0.66515,0.66525,123600000.0
2006-11-20 08:07:00,0.66514,0.66528,0.66514,0.66528,76599999.0
2006-11-20 08:08:00,0.66528,0.66528,0.66515,0.66526,146499999.0
2006-11-20 08:09:00,0.6653,0.6653,0.66525,0.66527,42100000.0
2006-11-20 08:10:00,0.66538,0.66539,0.66527,0.66528,56600000.0
2006-11-20 08:11:00,0.66532,0.66533,0.66515,0.66515,56700000.0
2006-11-20 08:12:00,0.66504,0.66528,0.66504,0.6652,60900000.0
2006-11-20 08:13:00,0.66525,0.66535,0.66525,0.66535,94100001.0
2006-11-20 08:14:00,0.66525,0.66525,0.6652,0.6652,23800000.0
2006-11-20 08:15:00,0.6652,0.66524,0.6652,0.66522,65000002.0
2006-11-20 08:16:00,0.6652,0.66532,0.66516,0.66532,82500000.0
2006-11-20 08:17:00,0.66526,0.66526,0.66518,0.66518,58400000.0
2006-11-20 08:18:00,0.66507,0.66517,0.66505,0.66512,52500000.0
2006-11-20 08:19:00,0.6652,0.6652,0.6648,0.66485,43800000.0
2006-11-20 08:20:00,0.66501,0.66501,0.66484,0.66498,82999999.0
2006-11-20 08:21:00,0.66487,0.66515,0.66487,0.66507,92200000.0
2006-11-20 08:22:00,0.66499,0.66504,0.66481,0.66481,101600000.0
2006-11-20 08:23:00,0.6648,0.66508,0.66477,0.66478,137300001.0
2006-11-20 08:24:00,0.6652,0.6652,0.66511,0.66518,59800000.0
2006-11-20 08:25:00,0.66496,0.66512,0.66485,0.66496,100000000.0
2006-11-20 08:26:00,0.6652,0.6652,0.66515,0.66515,46600000.0
2006-11-20 08:27:00,0.66501,0.66501,0.66493,0.66493,12800000.0
2006-11-20 08:28:00,0.66485,0.66485,0.66474,0.66483,44700000.0
2006-11-20 08:29:00,0.6649,0.66497,0.6648,0.66497,86500001.0
2006-11-20 08:30:00,0.66507,0.66507,0.66485,0.66485,88400000.0
2006-11-20 08:31:00,0.66493,0.66505,0.66493,0.665,78699999.0
2006-11-20 08:32:00,0.66505,0.66505,0.665,0.665,16700000.0
2006-11-20 08:33:00,0.66495,0.66502,0.66483,0.66492,69399998.0
2006-11-20 08:34:00,0.6649,0.66492,0.66481,0.66492,133099999.0
2006-11-20 08:35:00,0.66488,0.66505,0.66488,0.6649,31300000.0
2006-11-20 08:36:00,0.66492,0.66506,0.6649,0.6649,57800000.0
2006-11-20 08:37:00,0.66506,0.66506,0.66504,0.66504,8000000.0
2006-11-20 08:38:00,0.66508,0.66508,0.66467,0.66467,127000001.0
2006-11-20 08:39:00,0.6649,0.66498,0.6649,0.6649,76600000.0
2006-11-20 08:40:00,0.66489,0.66501,0.66485,0.66485,94200000.0
2006-11-20 08:41:00,0.66484,0.66501,0.66484,0.66485,99600000.0
2006-11-20 08:42:00,0.665,0.66508,0.665,0.66508,16000000.0
2006-11-20 08:43:00,0.66495,0.66515,0.66495,0.66498,107300000.0
2006-11-20 08:44:00,0.665,0.665,0.66484,0.66485,49600000.0
2006-11-20 08:45:00,0.66494,0.66502,0.66484,0.66496,148999999.0
2006-11-20 08:46:00,0.66502,0.66502,0.66469,0.66485,97899998.0
2006-11-20 08:47:00,0.66491,0.66507,0.66484,0.66507,107100002.0
2006-11-20 08:48:00,0.66505,0.66515,0.66505,0.6651,72400001.0
2006-11-20 08:49:00,0.66494,0.66499,0.66477,0.66478,95899999.0
2006-11-20 08:50:00,0.66502,0.6651,0.66498,0.6651,94800000.0
2006-11-20 08:51:00,0.66504,0.66504,0.66486,0.66495,56600000.0
2006-11-20 08:52:00,0.66505,0.66505,0.66496,0.66498,99599999.0
2006-11-20 08:53:00,0.66498,0.66503,0.6649,0.6649,68800000.0
2006-11-20 08:54:00,0.66492,0.66507,0.66492,0.66503,88000000.0
2006-11-20 08:55:00,0.66508,0.6651,0.665,0.6651,88300001.0
2006-11-20 08:56:00,0.66509,0.66518,0.66488,0.66488,39900000.0
2006-11-20 08:57:00,0.66512,0.66529,0.66509,0.66521,63000000.0
2006-11-20 08:58:00,0.6653,0.66557,0.66517,0.66517,81599999.0
2006-11-20 08:59:00,0.66503,0.66533,0.66503,0.66509,109400000.0
2006-11-20 09:00:00,0.66505,0.66537,0.66505,0.66537,30900000.0
2006-11-20 09:01:00,0.66527,0.66535,0.66527,0.66535,63600000.0
2006-11-20 09:02:00,0.66517,0.66531,0.66506,0.66525,102199997.0
2006-11-20 09:03:00,0.66523,0.66542,0.66523,0.66542,31100000.0
2006-11-20 09:04:00,0.6655,0.6655,0.66535,0.66543,72900000.0
2006-11-20 09:05:00,0.66533,0.66533,0.66529,0.66529,58000000.0
2006-11-20 09:06:00,0.66515,0.66525,0.66515,0.66525,51800000.0
2006-11-20 09:07:00,0.6652,0.66525,0.66515,0.66515,106500000.0
2006-11-20 09:08:00,0.66547,0.66547,0.66491,0.66492,103799999.0
2006-11-20 09:09:00,0.66522,0.66525,0.66515,0.6652,110900000.0
2006-11-20 09:10:00,0.66517,0.66517,0.66498,0.66505,123699998.0
2006-11-20 09:11:00,0.66513,0.66513,0.66503,0.66505,71000001.0
2006-11-20 09:12:00,0.66501,0.66509,0.66501,0.66509,30400000.0
2006-11-20 09:13:00,0.66515,0.66515,0.6651,0.6651,50500000.0
2006-11-20 09:14:00,0.66509,0.66509,0.66482,0.66482,2500000.0
2006-11-20 09:15:00,0.66472,0.66488,0.66472,0.66481,126800002.0
2006-11-20 09:16:00,0.66486,0.66489,0.66482,0.66489,51099999.0
2006-11-20 09:17:00,0.66479,0.66479,0.66448,0.66448,154800000.0
2006-11-20 09:18:00,0.6645,0.6645,0.66432,0.66432,105300001.0
2006-11-20 09:19:00,0.66432,0.66445,0.66432,0.66445,25100000.0
2006-11-20 09:20:00,0.66439,0.66455,0.66439,0.66455,99300001.0
2006-11-20 09:21:00,0.66452,0.66458,0.66452,0.66453,55800000.0
2006-11-20 09:22:00,0.66459,0.66471,0.66459,0.66471,43000002.0
2006-11-20 09:23:00,0.6646,0.66466,0.66449,0.66458,88400000.0
2006-11-20 09:24:00,0.66426,0.66438,0.66416,0.66438,72500000.0
2006-11-20 09:25:00,0.66446,0.66446,0.66426,0.66432,56600000.0
2006-11-20 09:26:00,0.66435,0.66441,0.6643,0.6643,74600000.0
2006-11-20 09:27:00,0.66436,0.66454,0.66436,0.66446,111300001.0
2006-11-20 09:28:00,0.6645,0.6645,0.66429,0.66429,101300002.0
2006-11-20 09:29:00,0.66435,0.66449,0.66433,0.66444,94799999.0
2006-11-20 09:30:00,0.66453,0.66457,0.6644,0.6644,83500000.0
2006-11-20 09:31:00,0.6644,0.66448,0.6644,0.66448,59099999.0
2006-11-20 09:32:00,0.66444,0.66447,0.6644,0.6644,84499999.0
2006-11-20 09:33:00,0.66445,0.66455,0.6644,0.6645,96400001.0
2006-11-20 09:34:00,0.66392,0.66432,0.66392,0.66422,90499998.0
2006-11-20 09:35:00,0.6645,0.66455,0.6644,0.66455,140900001.0
2006-11-20 09:36:00,0.6644,0.66455,0.6644,0.66445,54100000.0
2006-11-20 09:37:00,0.66431,0.66431,0.66417,0.66422,97600001.0
2006-11-20 09:38:00,0.66437,0.66446,0.66432,0.66432,112299999.0
2006-11-20 09:39:00,0.66449,0.66457,0.66448,0.66451,73200000.0
2006-11-20 09:40:00,0.66452,0.66463,0.66452,0.66459,50700000.0
2006-11-20 09:41:00,0.66455,0.66473,0.66455,0.6646,97000000.0
2006-11-20 09:42:00,0.66456,0.66476,0.66455,0.66455,33400000.0
2006-11-20 09:43:00,0.66453,0.66462,0.66446,0.66446,132799998.0
2006-11-20 09:44:00,0.66444,0.66484,0.66444,0.66484,70300000.0
2006-11-20 09:45:00,0.66477,0.66494,0.66469,0.66494,118900000.0
2006-11-20 09:46:00,0.66495,0.66505,0.66488,0.66502,74799999.0
2006-11-20 09:47:00,0.66487,0.66488,0.66476,0.66488,43100000.0
2006-11-20 09:48:00,0.66484,0.6651,0.66484,0.66507,33400000.0
2006-11-20 09:49:00,0.66504,0.66504,0.66491,0.66491,46200001.0
2006-11-20 09:50:00,0.66494,0.66503,0.66494,0.66503,47900000.0
2006-11-20 09:51:00,0.66505,0.66508,0.665,0.66505,74099999.0
2006-11-20 09:52:00,0.66505,0.6651,0.66505,0.6651,40400000.0
2006-11-20 09:53:00,0.66502,0.6651,0.66495,0.6651,106999999.0
2006-11-20 09:54:00,0.66517,0.66523,0.66497,0.66507,57900000.0
2006-11-20 09:55:00,0.66494,0.66509,0.66494,0.66497,70100003.0
2006-11-20 09:56:00,0.66504,0.66508,0.66501,0.66508,39200000.0
2006-11-20 09:57:00,0.66502,0.66521,0.66497,0.66521,60000000.0
2006-11-20 09:58:00,0.66515,0.66515,0.66503,0.66513,57400000.0
2006-11-20 09:59:00,0.66468,0.66494,0.66461,0.66485,62100000.0
2006-11-20 10:00:00,0.66468,0.66506,0.66456,0.66476,74000000.0
2006-11-20 10:01:00,0.66456,0.66496,0.66447,0.66489,49200000.0
2006-11-20 10:02:00,0.66504,0.66522,0.66504,0.66513,129299997.0
2006-11-20 10:03:00,0.66512,0.66519,0.66504,0.6651,100200001.0
2006-11-20 10:04:00,0.66504,0.66504,0.66472,0.66472,78600000.0
2006-11-20 10:05:00,0.66464,0.66473,0.66438,0.66438,52700000.0
2006-11-20 10:06:00,0.6648,0.6648,0.66467,0.6648,117599998.0
2006-11-20 10:07:00,0.66473,0.66474,0.66466,0.66469,77000000.0
2006-11-20 10:08:00,0.66465,0.6647,0.6646,0.6647,71900000.0
2006-11-20 10:09:00,0.66414,0.66475,0.66414,0.66444,125600001.0
2006-11-20 10:10:00,0.6646,0.66461,0.66458,0.66458,13500000.0
2006-11-20 10:11:00,0.66455,0.66455,0.6645,0.6645,20700000.0
2006-11-20 10:12:00,0.66454,0.66471,0.66454,0.66471,17500000.0
2006-11-20 10:13:00,0.66463,0.66466,0.6644,0.66464,79000000.0
2006-11-20 10:14:00,0.66467,0.66477,0.66466,0.66466,52200000.0
2006-11-20 10:15:00,0.66465,0.66465,0.66458,0.66458,47499998.0
2006-11-20 10:16:00,0.66473,0.66473,0.6642,0.6642,95600000.0
2006-11-20 10:17:00,0.6646,0.6646,0.66455,0.66455,49200000.0
2006-11-20 10:18:00,0.66453,0.66453,0.66442,0.66444,86000001.0
2006-11-20 10:19:00,0.66426,0.66442,0.66426,0.66432,85600000.0
2006-11-20 10:20:00,0.66434,0.66437,0.66422,0.66429,60499999.0
2006-11-20 10:21:00,0.66424,0.66443,0.66424,0.66436,59000000.0
2006-11-20 10:22:00,0.66428,0.66451,0.66428,0.66451,74900000.0
2006-11-20 10:23:00,0.66439,0.66439,0.66423,0.66427,150300000.0
2006-11-20 10:24:00,0.66436,0.66442,0.66429,0.66429,110600001.0
2006-11-20 10:25:00,0.6642,0.66425,0.6642,0.66423,47099999.0
2006-11-20 10:26:00,0.66425,0.66427,0.66415,0.66415,102399999.0
2006-11-20 10:27:00,0.66423,0.66423,0.66408,0.66417,111300003.0
2006-11-20 10:28:00,0.66424,0.66443,0.66424,0.66434,51500000.0
2006-11-20 10:29:00,0.6644,0.66468,0.6644,0.66467,147799997.0
2006-11-20 10:30:00,0.66456,0.66456,0.66447,0.66453,63800000.0
2006-11-20 10:31:00,0.66461,0.66468,0.66456,0.66468,93199999.0
2006-11-20 10:32:00,0.66457,0.66457,0.66433,0.66433,21200000.0
2006-11-20 10:33:00,0.66429,0.66452,0.66429,0.66447,80599997.0
2006-11-20 10:34:00,0.66442,0.66446,0.66438,0.66446,101199999.0
2006-11-20 10:35:00,0.66443,0.6645,0.66433,0.66441,93099999.0
2006-11-20 10:36:00,0.66435,0.66454,0.66435,0.6644,111900000.0
2006-11-20 10:37:00,0.66424,0.66456,0.66424,0.66456,83100000.0
2006-11-20 10:38:00,0.6645,0.6645,0.66434,0.6644,78099999.0
2006-11-20 10:39:00,0.66438,0.66461,0.66429,0.66432,55499999.0
2006-11-20 10:40:00,0.66443,0.66444,0.6643,0.66444,58900000.0
2006-11-20 10:41:00,0.66436,0.6646,0.66436,0.6646,143200001.0
2006-11-20 10:42:00,0.66465,0.66465,0.66447,0.66465,66700001.0
2006-11-20 10:43:00,0.66464,0.66476,0.66455,0.66455,91999998.0
2006-11-20 10:44:00,0.6646,0.66469,0.66452,0.66456,87700000.0
2006-11-20 10:45:00,0.66457,0.66472,0.6645,0.66472,158600000.0
2006-11-20 10:46:00,0.66479,0.66484,0.66464,0.66479,87300000.0
2006-11-20 10:47:00,0.66472,0.66507,0.66472,0.66507,169000003.0
2006-11-20 10:48:00,0.66506,0.66512,0.66497,0.66502,122599998.0
2006-11-20 10:49:00,0.6651,0.66521,0.6651,0.66512,83899999.0
2006-11-20 10:50:00,0.66504,0.66504,0.66493,0.66498,86899999.0
2006-11-20 10:51:00,0.6651,0.66522,0.66492,0.66522,55200000.0
2006-11-20 10:52:00,0.66524,0.6653,0.66498,0.6653,142200000.0
2006-11-20 10:53:00,0.66533,0.66563,0.66526,0.66563,44700001.0
2006-11-20 10:54:00,0.66567,0.66579,0.66553,0.66562,152599998.0
2006-11-20 10:55:00,0.66556,0.66556,0.66548,0.66548,46100000.0
2006-11-20 10:56:00,0.66557,0.6656,0.66555,0.66555,43900000.0
2006-11-20 10:57:00,0.66552,0.66556,0.66548,0.6655,56700000.0
2006-11-20 10:58:00,0.66548,0.66548,0.66538,0.66544,109100000.0
2006-11-20 10:59:00,0.66548,0.66559,0.66547,0.66559,104599999.0
2006-11-20 11:00:00,0.66558,0.66566,0.66531,0.66555,119600000.0
2006-11-20 11:01:00,0.66556,0.66586,0.66556,0.66584,100000000.0
2006-11-20 11:02:00,0.66582,0.66582,0.66553,0.66571,100699997.0
2006-11-20 11:03:00,0.66577,0.66587,0.66555,0.66576,112100002.0
2006-11-20 11:04:00,0.66585,0.66603,0.66584,0.66585,71600000.0
2006-11-20 11:05:00,0.66602,0.66605,0.66595,0.66599,73600000.0
2006-11-20 11:06:00,0.66596,0.66611,0.66596,0.66604,83700000.0
2006-11-20 11:07:00,0.6661,0.66615,0.66604,0.66608,111800000.0
2006-11-20 11:08:00,0.66599,0.66606,0.66598,0.66601,101900000.0
2006-11-20 11:09:00,0.66597,0.66602,0.66596,0.66599,53000000.0
2006-11-20 11:10:00,0.66592,0.66601,0.66572,0.6658,95200000.0
2006-11-20 11:11:00,0.66581,0.66592,0.66581,0.66592,112799998.0
2006-11-20 11:12:00,0.66585,0.66594,0.66578,0.6659,134800003.0
2006-11-20 11:13:00,0.66578,0.66578,0.66562,0.66577,96500000.0
2006-11-20 11:14:00,0.66581,0.66598,0.66578,0.66598,156299998.0
2006-11-20 11:15:00,0.66597,0.66633,0.66597,0.66633,96300000.0
2006-11-20 11:16:00,0.6664,0.6664,0.66619,0.66625,136399998.0
2006-11-20 11:17:00,0.66621,0.66654,0.66621,0.66654,76600000.0
2006-11-20 11:18:00,0.66654,0.66654,0.66637,0.66645,139500000.0
2006-11-20 11:19:00,0.66624,0.66654,0.66622,0.66635,102300000.0
2006-11-20 11:20:00,0.66635,0.66645,0.66635,0.66642,47500000.0
2006-11-20 11:21:00,0.66628,0.66628,0.66611,0.66614,109399998.0
2006-11-20 11:22:00,0.66616,0.66631,0.66616,0.66627,93200000.0
2006-11-20 11:23:00,0.6664,0.6664,0.66625,0.66632,58800001.0
2006-11-20 11:24:00,0.66642,0.66661,0.66642,0.66659,124200000.0
2006-11-20 11:25:00,0.66658,0.66676,0.66653,0.66675,146400002.0
2006-11-20 11:26:00,0.66683,0.66695,0.66679,0.66685,88499999.0
2006-11-20 11:27:00,0.66678,0.66686,0.66675,0.66675,70299999.0
2006-11-20 11:28:00,0.66675,0.66675,0.66665,0.6667,85900000.0
2006-11-20 11:29:00,0.66677,0.6669,0.66677,0.66677,103100000.0
2006-11-20 11:30:00,0.66677,0.66689,0.66674,0.66674,69700000.0
2006-11-20 11:31:00,0.66677,0.66687,0.66665,0.66665,112500000.0
2006-11-20 11:32:00,0.66672,0.66678,0.66661,0.6667,107600001.0
2006-11-20 11:33:00,0.66665,0.6667,0.66654,0.66669,100099997.0
2006-11-20 11:34:00,0.66666,0.66666,0.66651,0.66665,98099998.0
2006-11-20 11:35:00,0.66672,0.66672,0.66646,0.66659,34700000.0
2006-11-20 11:36:00,0.6665,0.66654,0.66642,0.66648,52199999.0
2006-11-20 11:37:00,0.66656,0.66661,0.66649,0.66649,29400000.0
2006-11-20 11:38:00,0.66646,0.66656,0.66632,0.66643,133300001.0
2006-11-20 11:39:00,0.66636,0.66648,0.66634,0.66634,100099999.0
2006-11-20 11:40:00,0.66627,0.66639,0.66627,0.66634,128800001.0
2006-11-20 11:41:00,0.66625,0.66646,0.66625,0.6664,139000001.0
2006-11-20 11:42:00,0.66635,0.6664,0.66623,0.6663,58600000.0
2006-11-20 11:43:00,0.66634,0.6665,0.66634,0.66642,104900000.0
2006-11-20 11:44:00,0.66644,0.66644,0.66629,0.66629,20800000.0
2006-11-20 11:45:00,0.6663,0.6664,0.6663,0.6663,67700000.0
2006-11-20 11:46:00,0.66632,0.66632,0.66615,0.66628,56800000.0
2006-11-20 11:47:00,0.66645,0.66648,0.66637,0.66637,153499997.0
2006-11-20 11:48:00,0.66631,0.66642,0.66628,0.66628,88500000.0
2006-11-20 11:49:00,0.66635,0.66635,0.6662,0.66635,123500000.0
2006-11-20 11:50:00,0.66639,0.66652,0.66638,0.66642,91200001.0
2006-11-20 11:51:00,0.66645,0.66647,0.6664,0.6664,75099999.0
2006-11-20 11:52:00,0.66651,0.66673,0.66651,0.66673,75000000.0
2006-11-20 11:53:00,0.6668,0.6668,0.66672,0.66679,108499999.0
2006-11-20 11:54:00,0.66685,0.66686,0.66664,0.66679,51800000.0
2006-11-20 11:55:00,0.66672,0.66682,0.66671,0.66671,72400001.0
2006-11-20 11:56:00,0.66674,0.66719,0.6667,0.66706,93500000.0
2006-11-20 11:57:00,0.66699,0.66734,0.66699,0.66731,122800001.0
2006-11-20 11:58:00,0.66736,0.66739,0.6672,0.66728,131300000.0
2006-11-20 11:59:00,0.66731,0.6679,0.6673,0.6679,55600000.0
2006-11-20 12:00:00,0.6678,0.6678,0.66747,0.66778,85199999.0
2006-11-20 12:01:00,0.66765,0.66788,0.66765,0.66773,117999998.0
2006-11-20 12:02:00,0.6678,0.66794,0.66772,0.66788,105699998.0
2006-11-20 12:03:00,0.66788,0.66794,0.66778,0.66788,86599999.0
2006-11-20 12:04:00,0.6679,0.6679,0.66772,0.66781,94699999.0
2006-11-20 12:05:00,0.66785,0.66786,0.66777,0.66783,92300000.0
2006-11-20 12:06:00,0.66786,0.66793,0.66778,0.66778,106099999.0
2006-11-20 12:07:00,0.66767,0.6677,0.66761,0.66761,88800001.0
2006-11-20 12:08:00,0.66755,0.66765,0.66755,0.6676,113899998.0
2006-11-20 12:09:00,0.66756,0.66756,0.66738,0.66752,82100001.0
2006-11-20 12:10:00,0.66746,0.66753,0.66735,0.66753,64200000.0
2006-11-20 12:11:00,0.6674,0.6674,0.66728,0.66728,57299999.0
2006-11-20 12:12:00,0.66724,0.66745,0.6672,0.66724,87499999.0
2006-11-20 12:13:00,0.66717,0.66717,0.66707,0.66707,90900000.0
2006-11-20 12:14:00,0.66705,0.66707,0.66686,0.66686,90700001.0
2006-11-20 12:15:00,0.66688,0.66704,0.66688,0.66697,100800000.0
2006-11-20 12:16:00,0.66693,0.667,0.66693,0.667,89500000.0
2006-11-20 12:17:00,0.66701,0.66711,0.66699,0.667,103700000.0
2006-11-20 12:18:00,0.66708,0.66708,0.66702,0.66705,66299998.0
2006-11-20 12:19:00,0.66716,0.66742,0.66716,0.66732,101099998.0
2006-11-20 12:20:00,0.66737,0.6674,0.66725,0.66725,70700000.0
2006-11-20 12:21:00,0.66715,0.66737,0.66715,0.66733,141800002.0
2006-11-20 12:22:00,0.6674,0.66749,0.6674,0.66744,74000000.0
2006-11-20 12:23:00,0.66746,0.66759,0.66744,0.66755,120700000.0
2006-11-20 12:24:00,0.66742,0.6676,0.66742,0.66754,123399998.0
2006-11-20 12:25:00,0.66748,0.66767,0.66743,0.66767,64400001.0
2006-11-20 12:26:00,0.66776,0.66786,0.66759,0.66786,89500000.0
2006-11-20 12:27:00,0.66771,0.66771,0.66763,0.66763,73000000.0
2006-11-20 12:28:00,0.6677,0.6677,0.66753,0.66767,138300002.0
2006-11-20 12:29:00,0.66768,0.66768,0.66749,0.6675,88100000.0
2006-11-20 12:30:00,0.66744,0.66747,0.66742,0.66742,77500000.0
2006-11-20 12:31:00,0.66713,0.66733,0.66693,0.66722,90100000.0
2006-11-20 12:32:00,0.66728,0.66728,0.66715,0.66727,129200000.0
2006-11-20 12:33:00,0.6673,0.6673,0.6669,0.6669,68800002.0
2006-11-20 12:34:00,0.6673,0.66735,0.66725,0.6673,96500000.0
2006-11-20 12:35:00,0.66726,0.66733,0.66715,0.66733,83099999.0
2006-11-20 12:36:00,0.6673,0.66738,0.6671,0.66727,58000000.0
2006-11-20 12:37:00,0.66718,0.66729,0.66714,0.66717,75699999.0
2006-11-20 12:38:00,0.66721,0.66722,0.66688,0.66722,70200001.0
2006-11-20 12:39:00,0.66723,0.66723,0.66711,0.66717,86000000.0
2006-11-20 12:40:00,0.66711,0.66746,0.66703,0.66746,122900000.0
2006-11-20 12:41:00,0.66744,0.66748,0.66718,0.66718,96800002.0
2006-11-20 12:42:00,0.66716,0.66723,0.66715,0.66719,51600000.0
2006-11-20 12:43:00,0.66721,0.66721,0.66714,0.66714,47100001.0
2006-11-20 12:44:00,0.66699,0.66715,0.66689,0.66715,79600000.0
2006-11-20 12:45:00,0.66723,0.66723,0.66722,0.66722,30300001.0
2006-11-20 12:46:00,0.66724,0.66729,0.66716,0.66718,42700000.0
2006-11-20 12:47:00,0.66705,0.66728,0.66705,0.66724,80800000.0
2006-11-20 12:48:00,0.66721,0.66721,0.66703,0.6671,74000000.0
2006-11-20 12:49:00,0.66707,0.66707,0.66691,0.66691,54500002.0
2006-11-20 12:50:00,0.66656,0.66686,0.66645,0.66645,137499997.0
2006-11-20 12:51:00,0.667,0.66708,0.66691,0.667,46100001.0
2006-11-20 12:52:00,0.66693,0.66708,0.66681,0.667,143899998.0
2006-11-20 12:53:00,0.66695,0.66707,0.66695,0.667,98400000.0
2006-11-20 12:54:00,0.66705,0.66715,0.66705,0.6671,95799997.0
2006-11-20 12:55:00,0.66695,0.66718,0.66688,0.66703,117900000.0
2006-11-20 12:56:00,0.66714,0.66717,0.66711,0.66711,47899999.0
2006-11-20 12:57:00,0.66715,0.66726,0.66715,0.66726,48900000.0
2006-11-20 12:58:00,0.66728,0.6673,0.66722,0.6673,109299998.0
2006-11-20 12:59:00,0.66737,0.66743,0.66732,0.66733,81100000.0
2006-11-20 13:00:00,0.66737,0.6674,0.66728,0.66735,106700000.0
2006-11-20 13:01:00,0.6674,0.6674,0.6674,0.6674,67900000.0
2006-11-20 13:02:00,0.6673,0.6673,0.6672,0.6673,67900000.0
2006-11-20 13:04:00,0.66735,0.66735,0.6671,0.66719,67900000.0
2006-11-20 13:05:00,0.66714,0.66716,0.66714,0.66716,22300000.0
2006-11-20 13:06:00,0.667,0.66708,0.66698,0.66705,95599999.0
2006-11-20 13:07:00,0.66693,0.66715,0.66693,0.66711,82600000.0
2006-11-20 13:08:00,0.66674,0.66674,0.66631,0.66631,120599998.0
2006-11-20 13:09:00,0.66662,0.66667,0.66652,0.66652,106200002.0
2006-11-20 13:10:00,0.66656,0.66659,0.6665,0.6665,121599998.0
2006-11-20 13:11:00,0.66653,0.66668,0.66653,0.66655,123099998.0
2006-11-20 13:12:00,0.66665,0.66665,0.66653,0.6666,68399998.0
2006-11-20 13:13:00,0.66652,0.6666,0.66639,0.6666,80899999.0
2006-11-20 13:14:00,0.66649,0.66649,0.66638,0.6664,52600001.0
2006-11-20 13:15:00,0.66642,0.66645,0.66637,0.66645,88399999.0
2006-11-20 13:16:00,0.66636,0.66643,0.66632,0.66632,65900000.0
2006-11-20 13:17:00,0.6663,0.66632,0.66615,0.66615,63200000.0
2006-11-20 13:18:00,0.66609,0.66623,0.66598,0.66598,100500002.0
2006-11-20 13:19:00,0.66605,0.66621,0.66605,0.6662,67300003.0
2006-11-20 13:20:00,0.66622,0.66641,0.66622,0.6663,34300000.0
2006-11-20 13:21:00,0.6663,0.66651,0.6663,0.6664,53700000.0
2006-11-20 13:22:00,0.6664,0.6665,0.6664,0.66645,71399999.0
2006-11-20 13:23:00,0.6663,0.66648,0.66602,0.66648,119400000.0
2006-11-20 13:24:00,0.66645,0.66668,0.66645,0.66649,172199997.0
2006-11-20 13:25:00,0.66662,0.66662,0.6665,0.6665,76500000.0
2006-11-20 13:26:00,0.66653,0.66653,0.66623,0.66646,140999998.0
2006-11-20 13:27:00,0.66653,0.66659,0.66644,0.66644,66900000.0
2006-11-20 13:28:00,0.66656,0.66673,0.66656,0.6667,58800000.0
2006-11-20 13:29:00,0.6667,0.66687,0.6666,0.66683,113500000.0
2006-11-20 13:30:00,0.6668,0.6669,0.6668,0.6669,100300000.0
2006-11-20 13:31:00,0.66684,0.66688,0.66679,0.66685,50200000.0
2006-11-20 13:32:00,0.66683,0.66692,0.66673,0.66689,91500000.0
2006-11-20 13:33:00,0.66709,0.66723,0.66709,0.66712,55800000.0
2006-11-20 13:34:00,0.66708,0.66719,0.66708,0.66717,130100002.0
2006-11-20 13:35:00,0.66728,0.66736,0.6672,0.66724,101199997.0
2006-11-20 13:36:00,0.66725,0.6673,0.6672,0.66725,130900000.0
2006-11-20 13:37:00,0.6673,0.66735,0.6672,0.66725,128699998.0
2006-11-20 13:38:00,0.66725,0.6673,0.66725,0.6673,44799999.0
2006-11-20 13:39:00,0.6673,0.6673,0.66725,0.66725,90600000.0
2006-11-20 13:40:00,0.66725,0.6673,0.6672,0.6673,20400000.0
2006-11-20 13:41:00,0.66716,0.66723,0.66697,0.66723,117300000.0
2006-11-20 13:42:00,0.66717,0.66725,0.6671,0.6671,113000000.0
2006-11-20 13:43:00,0.66709,0.66709,0.66685,0.66699,51700000.0
2006-11-20 13:44:00,0.66717,0.66724,0.66699,0.66712,140500000.0
2006-11-20 13:45:00,0.66702,0.66725,0.66699,0.66725,111900000.0
2006-11-20 13:46:00,0.66709,0.6672,0.66706,0.6672,73699999.0
2006-11-20 13:47:00,0.66721,0.66728,0.66719,0.66728,90500001.0
2006-11-20 13:48:00,0.66723,0.66733,0.66709,0.66709,63299999.0
2006-11-20 13:49:00,0.66708,0.66708,0.66696,0.66702,72500000.0
2006-11-20 13:50:00,0.66709,0.66709,0.66697,0.66707,40400000.0
2006-11-20 13:51:00,0.66695,0.66697,0.66674,0.66679,136499998.0
2006-11-20 13:52:00,0.66705,0.66705,0.6669,0.667,67400000.0
2006-11-20 13:53:00,0.66707,0.66709,0.66696,0.66705,136099999.0
2006-11-20 13:54:00,0.66702,0.66715,0.66695,0.66715,58000000.0
2006-11-20 13:55:00,0.66723,0.66727,0.66709,0.6672,47200000.0
2006-11-20 13:56:00,0.66728,0.66728,0.66708,0.66716,72500000.0
2006-11-20 13:57:00,0.6673,0.6673,0.66718,0.66727,79799998.0
2006-11-20 13:58:00,0.66733,0.66741,0.6672,0.6672,113400000.0
2006-11-20 13:59:00,0.66718,0.66721,0.66706,0.66706,95700000.0
2006-11-20 14:00:00,0.66706,0.66712,0.66685,0.66707,51800000.0
2006-11-20 14:01:00,0.66715,0.66718,0.66705,0.66713,79299999.0
2006-11-20 14:02:00,0.66712,0.66725,0.66671,0.66676,82700000.0
2006-11-20 14:03:00,0.6672,0.66722,0.6671,0.6671,115999996.0
2006-11-20 14:04:00,0.66715,0.6672,0.6671,0.6672,79600000.0
2006-11-20 14:05:00,0.66718,0.66728,0.66712,0.66712,132199999.0
2006-11-20 14:06:00,0.66716,0.66716,0.66702,0.66702,104500002.0
2006-11-20 14:07:00,0.667,0.6671,0.66694,0.66709,154699999.0
2006-11-20 14:08:00,0.66695,0.66708,0.66695,0.66708,81399999.0
2006-11-20 14:09:00,0.66705,0.66705,0.66695,0.66695,182699998.0
2006-11-20 14:10:00,0.66703,0.66703,0.66692,0.66692,70200001.0
2006-11-20 14:11:00,0.6669,0.6669,0.66685,0.66685,51700001.0
2006-11-20 14:12:00,0.66687,0.667,0.66687,0.66696,64500000.0
2006-11-20 14:13:00,0.66692,0.66706,0.66688,0.66706,94500000.0
2006-11-20 14:14:00,0.66692,0.66698,0.66678,0.66693,106300000.0
2006-11-20 14:15:00,0.66693,0.66693,0.66686,0.66688,16800000.0
2006-11-20 14:16:00,0.6668,0.66699,0.66663,0.66672,140800000.0
2006-11-20 14:17:00,0.66681,0.66681,0.66679,0.66679,39400000.0
2006-11-20 14:18:00,0.66675,0.66694,0.66675,0.66694,122300001.0
2006-11-20 14:19:00,0.66659,0.66699,0.66658,0.66687,167300000.0
2006-11-20 14:20:00,0.66695,0.667,0.66695,0.667,32600000.0
2006-11-20 14:21:00,0.66698,0.66705,0.66694,0.66705,51800000.0
2006-11-20 14:22:00,0.66701,0.66713,0.66701,0.66708,81299999.0
2006-11-20 14:23:00,0.66713,0.66713,0.66684,0.66713,57800000.0
2006-11-20 14:24:00,0.66713,0.66719,0.66706,0.66716,71500000.0
2006-11-20 14:25:00,0.66709,0.66721,0.66709,0.66717,76500000.0
2006-11-20 14:26:00,0.66717,0.66723,0.66717,0.66722,73299999.0
2006-11-20 14:27:00,0.66717,0.66718,0.66711,0.66717,141800001.0
2006-11-20 14:28:00,0.6672,0.6672,0.6672,0.6672,23100000.0
2006-11-20 14:29:00,0.66709,0.66719,0.66709,0.66715,95999999.0
2006-11-20 14:30:00,0.6672,0.6672,0.66693,0.66698,110799999.0
2006-11-20 14:31:00,0.66693,0.66702,0.66693,0.66698,70200000.0
2006-11-20 14:32:00,0.66699,0.66713,0.66696,0.66709,78900001.0
2006-11-20 14:33:00,0.66713,0.66713,0.66701,0.66701,82000000.0
2006-11-20 14:34:00,0.66702,0.66702,0.66675,0.66688,78900000.0
2006-11-20 14:35:00,0.66671,0.6669,0.66671,0.6668,73499999.0
2006-11-20 14:36:00,0.66689,0.66693,0.66689,0.6669,75599999.0
2006-11-20 14:37:00,0.66692,0.66692,0.66681,0.66682,31000000.0
2006-11-20 14:38:00,0.66692,0.66703,0.66692,0.66703,23899999.0
2006-11-20 14:39:00,0.66704,0.66713,0.66697,0.66712,201099999.0
2006-11-20 14:40:00,0.66715,0.66715,0.66705,0.66712,78000001.0
2006-11-20 14:41:00,0.6671,0.66715,0.66702,0.6671,113399998.0
2006-11-20 14:42:00,0.66709,0.6672,0.667,0.6672,138200001.0
2006-11-20 14:43:00,0.66702,0.66716,0.66701,0.66716,59800000.0
2006-11-20 14:44:00,0.6671,0.66716,0.6671,0.66714,70100000.0
2006-11-20 14:45:00,0.66705,0.66731,0.667,0.66726,135899998.0
2006-11-20 14:46:00,0.66727,0.66729,0.6672,0.6672,97900000.0
2006-11-20 14:47:00,0.66717,0.66728,0.66705,0.66719,123300002.0
2006-11-20 14:48:00,0.66721,0.66721,0.66708,0.66708,141799999.0
2006-11-20 14:49:00,0.66708,0.66715,0.66705,0.6671,125400002.0
2006-11-20 14:50:00,0.66708,0.66715,0.66701,0.66714,79800000.0
2006-11-20 14:51:00,0.66698,0.66698,0.66685,0.66685,64699999.0
2006-11-20 14:52:00,0.66683,0.66695,0.66678,0.66678,54900000.0
2006-11-20 14:53:00,0.6668,0.6668,0.66658,0.66658,26500000.0
2006-11-20 14:54:00,0.66676,0.6668,0.6666,0.66672,56400000.0
2006-11-20 14:55:00,0.66671,0.66678,0.66664,0.66664,126800004.0
2006-11-20 14:56:00,0.66661,0.66674,0.66661,0.66664,61800001.0
2006-11-20 14:57:00,0.66673,0.66677,0.66666,0.6667,125000001.0
2006-11-20 14:58:00,0.66664,0.66675,0.66664,0.66675,74000001.0
2006-11-20 14:59:00,0.66686,0.66697,0.66664,0.6668,143599996.0
2006-11-20 15:00:00,0.66683,0.66694,0.66672,0.66674,106800000.0
2006-11-20 15:01:00,0.6667,0.6668,0.66668,0.66671,134900001.0
2006-11-20 15:02:00,0.66672,0.66677,0.66663,0.66667,113900001.0
2006-11-20 15:03:00,0.6667,0.66682,0.6667,0.66682,95200000.0
2006-11-20 15:04:00,0.66659,0.66672,0.66638,0.6666,119800000.0
2006-11-20 15:05:00,0.6668,0.66685,0.66675,0.6668,87100000.0
2006-11-20 15:06:00,0.66683,0.66685,0.66668,0.66675,146400001.0
2006-11-20 15:07:00,0.66686,0.66715,0.66686,0.66715,63400001.0
2006-11-20 15:08:00,0.66718,0.66725,0.66696,0.66696,144099998.0
2006-11-20 15:09:00,0.66711,0.6672,0.66697,0.6672,84499999.0
2006-11-20 15:10:00,0.66736,0.66738,0.6672,0.6672,74199999.0
2006-11-20 15:11:00,0.6673,0.66742,0.6673,0.66738,35600000.0
2006-11-20 15:12:00,0.66745,0.66745,0.66732,0.66743,107999999.0
2006-11-20 15:13:00,0.66743,0.66756,0.66742,0.66755,61100001.0
2006-11-20 15:14:00,0.66759,0.66759,0.66738,0.66745,71700001.0
2006-11-20 15:15:00,0.6675,0.66756,0.6675,0.66752,72800001.0
2006-11-20 15:16:00,0.66738,0.66755,0.66736,0.66755,124000000.0
2006-11-20 15:17:00,0.66753,0.66772,0.66753,0.66772,40599999.0
2006-11-20 15:18:00,0.66762,0.66762,0.66753,0.66753,53499998.0
2006-11-20 15:19:00,0.66765,0.66765,0.6676,0.66765,126700000.0
2006-11-20 15:20:00,0.6675,0.6675,0.66728,0.66737,96499999.0
2006-11-20 15:21:00,0.66726,0.66726,0.667,0.667,81700001.0
2006-11-20 15:22:00,0.66696,0.667,0.66685,0.667,91300001.0
2006-11-20 15:23:00,0.66705,0.66705,0.667,0.667,69200000.0
2006-11-20 15:24:00,0.66708,0.66708,0.6669,0.667,109600000.0
2006-11-20 15:25:00,0.667,0.667,0.66669,0.66685,108200000.0
2006-11-20 15:26:00,0.66682,0.66692,0.66675,0.66682,99300000.0
2006-11-20 15:27:00,0.66677,0.66692,0.66677,0.66687,100899999.0
2006-11-20 15:28:00,0.66684,0.66696,0.6668,0.66684,50000001.0
2006-11-20 15:29:00,0.66687,0.667,0.66687,0.66687,111400000.0
2006-11-20 15:30:00,0.66687,0.66687,0.66674,0.66678,84100000.0
2006-11-20 15:31:00,0.66685,0.66697,0.66675,0.66697,91599999.0
2006-11-20 15:32:00,0.66704,0.6672,0.66695,0.6671,73799999.0
2006-11-20 15:33:00,0.66698,0.66706,0.66691,0.66699,89900000.0
2006-11-20 15:34:00,0.66704,0.66704,0.66682,0.66696,53699999.0
2006-11-20 15:35:00,0.66677,0.66689,0.66662,0.66682,76000000.0
2006-11-20 15:36:00,0.66694,0.66701,0.66694,0.66698,65199999.0
2006-11-20 15:37:00,0.667,0.66702,0.66692,0.66692,52700000.0
2006-11-20 15:38:00,0.66704,0.66704,0.66694,0.66694,9500000.0
2006-11-20 15:39:00,0.6669,0.66702,0.66687,0.66702,110500000.0
2006-11-20 15:40:00,0.667,0.667,0.66671,0.66671,75799999.0
2006-11-20 15:41:00,0.66693,0.66699,0.66689,0.66692,73000002.0
2006-11-20 15:42:00,0.66702,0.66718,0.66701,0.66709,49400000.0
2006-11-20 15:43:00,0.66701,0.66701,0.66682,0.66688,88400000.0
2006-11-20 15:44:00,0.66684,0.66693,0.66684,0.66689,61100000.0
2006-11-20 15:45:00,0.66686,0.66701,0.66686,0.6669,110200000.0
2006-11-20 15:46:00,0.66695,0.66705,0.66682,0.66682,57500000.0
2006-11-20 15:47:00,0.6669,0.66695,0.6669,0.66693,61700000.0
2006-11-20 15:48:00,0.6669,0.66695,0.66685,0.6669,46500000.0
2006-11-20 15:49:00,0.66687,0.66703,0.66687,0.66703,73100000.0
2006-11-20 15:50:00,0.66694,0.66698,0.66694,0.66698,27000000.0
2006-11-20 15:51:00,0.66697,0.66703,0.66688,0.66703,68200001.0
2006-11-20 15:52:00,0.66695,0.66705,0.66695,0.667,110999999.0
2006-11-20 15:53:00,0.66695,0.66711,0.66691,0.66711,103100000.0
2006-11-20 15:54:00,0.66703,0.66709,0.66695,0.66708,105899999.0
2006-11-20 15:55:00,0.66706,0.66709,0.66698,0.66702,50000000.0
2006-11-20 15:56:00,0.66704,0.66704,0.66685,0.66699,87499999.0
2006-11-20 15:57:00,0.66703,0.66703,0.66693,0.667,47300000.0
2006-11-20 15:58:00,0.66705,0.6673,0.66705,0.6671,111700000.0
2006-11-20 15:59:00,0.6671,0.66723,0.66709,0.66723,75900000.0
2006-11-20 16:00:00,0.66712,0.66732,0.66712,0.6673,86399999.0
2006-11-20 16:01:00,0.66728,0.66728,0.66715,0.66726,39100000.0
2006-11-20 16:02:00,0.6673,0.6673,0.66725,0.66725,66999999.0
2006-11-20 16:03:00,0.66747,0.66747,0.66745,0.66745,20000000.0
2006-11-20 16:04:00,0.66763,0.66763,0.66742,0.66761,112799998.0
2006-11-20 16:05:00,0.66758,0.66769,0.6675,0.66769,96500000.0
2006-11-20 16:06:00,0.66779,0.66791,0.66767,0.66791,69700000.0
2006-11-20 16:07:00,0.66778,0.66794,0.66771,0.66785,175800002.0
2006-11-20 16:08:00,0.66774,0.66803,0.66774,0.66798,132399999.0
2006-11-20 16:09:00,0.6679,0.66791,0.66777,0.6679,70900001.0
2006-11-20 16:10:00,0.66785,0.66796,0.66776,0.6679,160499998.0
2006-11-20 16:11:00,0.66774,0.66774,0.66736,0.66738,77200001.0
2006-11-20 16:12:00,0.6674,0.6676,0.66738,0.6676,77500000.0
2006-11-20 16:13:00,0.66759,0.66761,0.66747,0.66747,48600001.0
2006-11-20 16:14:00,0.66756,0.66772,0.66742,0.66767,78600000.0
2006-11-20 16:15:00,0.66765,0.66787,0.66765,0.66782,81900000.0
2006-11-20 16:16:00,0.66789,0.66789,0.66755,0.66766,63200000.0
2006-11-20 16:17:00,0.66764,0.66768,0.66758,0.66765,66900000.0
2006-11-20 16:18:00,0.66745,0.66777,0.66714,0.66765,120000000.0
2006-11-20 16:19:00,0.6676,0.66775,0.66748,0.66748,202100000.0
2006-11-20 16:20:00,0.6675,0.66756,0.66739,0.66751,72800000.0
2006-11-20 16:21:00,0.66744,0.66757,0.66727,0.66727,109500000.0
2006-11-20 16:22:00,0.66721,0.66725,0.66716,0.6672,138800000.0
2006-11-20 16:23:00,0.66712,0.66728,0.66712,0.6672,67100000.0
2006-11-20 16:24:00,0.66731,0.66731,0.66715,0.66715,57300000.0
2006-11-20 16:25:00,0.66719,0.66727,0.66713,0.66717,93599999.0
2006-11-20 16:26:00,0.66707,0.6673,0.66707,0.6673,96200001.0
2006-11-20 16:27:00,0.66732,0.66732,0.66716,0.66724,68700000.0
2006-11-20 16:28:00,0.66701,0.66733,0.66701,0.66725,118700004.0
2006-11-20 16:29:00,0.66723,0.66723,0.66707,0.66713,93200002.0
2006-11-20 16:30:00,0.66713,0.66725,0.66708,0.66708,81700000.0
2006-11-20 16:31:00,0.66711,0.66723,0.66711,0.66718,62400002.0
2006-11-20 16:32:00,0.66715,0.66715,0.66707,0.66707,120599999.0
2006-11-20 16:33:00,0.66713,0.66718,0.66702,0.66715,164799997.0
2006-11-20 16:34:00,0.6671,0.66715,0.66707,0.66707,73800000.0
2006-11-20 16:35:00,0.66706,0.66706,0.66692,0.66702,77400000.0
2006-11-20 16:36:00,0.66695,0.66705,0.66695,0.66705,57700000.0
2006-11-20 16:37:00,0.66694,0.66702,0.66694,0.66698,65299999.0
2006-11-20 16:38:00,0.66708,0.66715,0.66708,0.66709,89700002.0
2006-11-20 16:39:00,0.66706,0.66708,0.66696,0.66708,121000002.0
2006-11-20 16:40:00,0.66685,0.66713,0.66681,0.66704,108100000.0
2006-11-20 16:41:00,0.66715,0.66715,0.6671,0.66715,66900001.0
2006-11-20 16:42:00,0.66715,0.66715,0.66715,0.66715,45400001.0
2006-11-20 16:43:00,0.66702,0.6671,0.66702,0.66702,81100001.0
2006-11-20 16:44:00,0.66705,0.6671,0.66695,0.66695,62799999.0
2006-11-20 16:45:00,0.66705,0.66705,0.66695,0.66695,103900000.0
2006-11-20 16:46:00,0.66705,0.66705,0.66698,0.66702,108400000.0
2006-11-20 16:47:00,0.6671,0.66715,0.66708,0.66711,146200000.0
2006-11-20 16:48:00,0.6672,0.66727,0.66713,0.6672,95200000.0
2006-11-20 16:49:00,0.66713,0.66717,0.66713,0.66717,35099998.0
2006-11-20 16:50:00,0.6672,0.66726,0.66717,0.6672,112699998.0
2006-11-20 16:51:00,0.66721,0.66721,0.667,0.667,175100002.0
2006-11-20 16:52:00,0.66713,0.66718,0.66701,0.66713,71599999.0
2006-11-20 16:53:00,0.66715,0.66728,0.66715,0.66717,80000000.0
2006-11-20 16:54:00,0.66705,0.66722,0.66705,0.66722,124400001.0
2006-11-20 16:55:00,0.66719,0.66721,0.66701,0.66716,108499998.0
2006-11-20 16:56:00,0.6672,0.66726,0.6671,0.66718,152900001.0
2006-11-20 16:57:00,0.66723,0.66725,0.66708,0.66725,43800000.0
2006-11-20 16:58:00,0.66727,0.66728,0.66721,0.66722,84299999.0
2006-11-20 16:59:00,0.66712,0.66719,0.66697,0.667,117200002.0
2006-11-20 17:00:00,0.66695,0.66695,0.66685,0.6669,177300002.0
2006-11-20 17:01:00,0.66687,0.66706,0.66685,0.66693,58700000.0
2006-11-20 17:02:00,0.66699,0.66699,0.66693,0.66694,80199999.0
2006-11-20 17:03:00,0.6669,0.66698,0.6666,0.66698,80099998.0
2006-11-20 17:04:00,0.66683,0.66683,0.6667,0.6667,69500000.0
2006-11-20 17:05:00,0.66678,0.66689,0.66678,0.66689,21500000.0
2006-11-20 17:06:00,0.66695,0.66705,0.66686,0.66705,110400002.0
2006-11-20 17:07:00,0.66712,0.66725,0.66712,0.66721,51799999.0
2006-11-20 17:08:00,0.6672,0.6672,0.66701,0.66717,57800000.0
2006-11-20 17:09:00,0.6673,0.66735,0.66724,0.6673,48800000.0
2006-11-20 17:10:00,0.66724,0.66733,0.66719,0.66733,59700000.0
2006-11-20 17:11:00,0.66708,0.6675,0.66708,0.66743,23700000.0
2006-11-20 17:12:00,0.66742,0.66742,0.66715,0.66725,123999999.0
2006-11-20 17:13:00,0.66731,0.6674,0.66729,0.66729,102099999.0
2006-11-20 17:14:00,0.66722,0.66737,0.66722,0.66728,101400000.0
2006-11-20 17:15:00,0.66728,0.66728,0.66702,0.66702,72800000.0
2006-11-20 17:16:00,0.66713,0.66726,0.66713,0.66716,116800000.0
2006-11-20 17:17:00,0.66698,0.66715,0.6669,0.66699,101999998.0
2006-11-20 17:18:00,0.66693,0.66708,0.66687,0.66707,89800002.0
2006-11-20 17:19:00,0.667,0.66709,0.66695,0.66695,58500000.0
2006-11-20 17:20:00,0.66717,0.66729,0.66704,0.66709,78700000.0
2006-11-20 17:21:00,0.66707,0.66734,0.66707,0.66734,83600000.0
2006-11-20 17:22:00,0.66731,0.66753,0.66726,0.66753,116300000.0
2006-11-20 17:23:00,0.6674,0.6675,0.66725,0.6675,53500000.0
2006-11-20 17:24:00,0.66749,0.66749,0.66729,0.66744,98299998.0
2006-11-20 17:25:00,0.66741,0.66745,0.66733,0.66745,77099999.0
2006-11-20 17:26:00,0.6673,0.6673,0.66697,0.66697,46800000.0
2006-11-20 17:27:00,0.66707,0.66707,0.6669,0.66707,88300000.0
2006-11-20 17:28:00,0.66693,0.66693,0.66676,0.66682,96599999.0
2006-11-20 17:29:00,0.6669,0.66702,0.66683,0.66689,81100000.0
2006-11-20 17:30:00,0.6668,0.66687,0.66672,0.66674,105700001.0
2006-11-20 17:31:00,0.66669,0.66692,0.66669,0.6668,103499998.0
2006-11-20 17:32:00,0.66702,0.66702,0.66685,0.66692,110400000.0
2006-11-20 17:33:00,0.66699,0.66699,0.66688,0.66697,37099999.0
2006-11-20 17:34:00,0.66683,0.66687,0.6667,0.6667,85899998.0
2006-11-20 17:35:00,0.66698,0.66702,0.66695,0.66695,27900000.0
2006-11-20 17:36:00,0.66695,0.66712,0.66695,0.66712,107499999.0
2006-11-20 17:37:00,0.6671,0.66716,0.66698,0.66716,104299998.0
2006-11-20 17:38:00,0.66709,0.66712,0.66703,0.66712,71600000.0
2006-11-20 17:39:00,0.66715,0.66722,0.66715,0.66722,86799999.0
2006-11-20 17:40:00,0.66711,0.66716,0.667,0.66705,94900000.0
2006-11-20 17:41:00,0.66704,0.66716,0.66704,0.66711,55700000.0
2006-11-20 17:42:00,0.66708,0.66709,0.66701,0.66705,87700001.0
2006-11-20 17:43:00,0.66719,0.66731,0.66711,0.66714,84900000.0
2006-11-20 17:44:00,0.66725,0.66725,0.6672,0.66725,51800001.0
2006-11-20 17:45:00,0.66717,0.66717,0.66683,0.66702,66500000.0
2006-11-20 17:46:00,0.66707,0.66711,0.66706,0.66707,74700001.0
2006-11-20 17:47:00,0.66673,0.66717,0.66673,0.66717,29300000.0
2006-11-20 17:48:00,0.66723,0.66723,0.66714,0.66723,129800003.0
2006-11-20 17:49:00,0.66716,0.66716,0.66695,0.6671,92900000.0
2006-11-20 17:50:00,0.667,0.66701,0.66685,0.66685,104600001.0
2006-11-20 17:51:00,0.66672,0.66689,0.66672,0.66682,79500000.0
2006-11-20 17:52:00,0.66675,0.66689,0.66655,0.66689,110999997.0
2006-11-20 17:53:00,0.66692,0.66698,0.6669,0.66698,119399998.0
2006-11-20 17:54:00,0.66692,0.667,0.66687,0.66691,147699999.0
2006-11-20 17:55:00,0.66703,0.66767,0.66703,0.66731,135899997.0
2006-11-20 17:56:00,0.66712,0.66727,0.66712,0.6672,99700000.0
2006-11-20 17:57:00,0.66719,0.6673,0.66718,0.6673,59000000.0
2006-11-20 17:58:00,0.66738,0.66738,0.66719,0.66722,93700000.0
2006-11-20 17:59:00,0.6672,0.66727,0.66698,0.66713,121000000.0
2006-11-20 18:00:00,0.66723,0.66723,0.66713,0.66715,122199996.0
2006-11-20 18:01:00,0.66704,0.66712,0.66688,0.66705,106000000.0
2006-11-20 18:02:00,0.66706,0.66706,0.66691,0.66697,70000001.0
2006-11-20 18:03:00,0.66698,0.66702,0.66692,0.66696,301399999.0
2006-11-20 18:04:00,0.66694,0.66709,0.66694,0.667,197899998.0
2006-11-20 18:05:00,0.6671,0.66726,0.66702,0.66702,251900000.0
2006-11-20 18:06:00,0.66711,0.66722,0.66706,0.66719,115300000.0
2006-11-20 18:07:00,0.6672,0.66735,0.66714,0.66718,264800001.0
2006-11-20 18:08:00,0.6671,0.66744,0.6671,0.66744,81400000.0
2006-11-20 18:09:00,0.66756,0.66758,0.66737,0.66756,301300000.0
2006-11-20 18:10:00,0.66757,0.66773,0.66753,0.6677,124899999.0
2006-11-20 18:11:00,0.66769,0.66775,0.6676,0.66775,111899998.0
2006-11-20 18:12:00,0.66793,0.66793,0.66771,0.66774,78200001.0
2006-11-20 18:13:00,0.66779,0.66779,0.66771,0.66771,13700000.0
2006-11-20 18:14:00,0.66777,0.66782,0.66774,0.66778,57900000.0
2006-11-20 18:15:00,0.66783,0.66803,0.66783,0.66794,141800000.0
2006-11-20 18:16:00,0.66802,0.66802,0.66783,0.66791,347500001.0
2006-11-20 18:17:00,0.66793,0.66802,0.66791,0.66793,190200000.0
2006-11-20 18:18:00,0.66775,0.66795,0.66775,0.66783,358099999.0
2006-11-20 18:19:00,0.66782,0.66798,0.66776,0.66785,267500000.0
2006-11-20 18:20:00,0.66781,0.66788,0.66776,0.66786,135799998.0
2006-11-20 18:21:00,0.6678,0.66783,0.66773,0.66783,172200001.0
2006-11-20 18:22:00,0.66778,0.66782,0.66768,0.66779,162699998.0
2006-11-20 18:23:00,0.66767,0.66782,0.6676,0.66782,351400003.0
2006-11-20 18:24:00,0.66784,0.66795,0.6677,0.66776,266500001.0
2006-11-20 18:25:00,0.66781,0.66784,0.66769,0.66778,166200000.0
2006-11-20 18:26:00,0.66775,0.66781,0.66772,0.6678,138099998.0
2006-11-20 18:27:00,0.66774,0.66781,0.66765,0.66781,257199999.0
2006-11-20 18:28:00,0.66782,0.66793,0.66775,0.66788,168399997.0
2006-11-20 18:29:00,0.66789,0.66789,0.66772,0.66785,310999998.0
2006-11-20 18:30:00,0.66785,0.66785,0.66772,0.66784,157400001.0
2006-11-20 18:31:00,0.6678,0.66785,0.66775,0.6678,172599998.0
2006-11-20 18:32:00,0.66779,0.66781,0.66773,0.66773,58799999.0
2006-11-20 18:33:00,0.66775,0.66775,0.66758,0.66762,271900001.0
2006-11-20 18:34:00,0.66771,0.66779,0.66768,0.66777,132600001.0
2006-11-20 18:35:00,0.66781,0.66781,0.66765,0.66772,138099999.0
2006-11-20 18:36:00,0.66776,0.66776,0.66758,0.66758,135300000.0
2006-11-20 18:37:00,0.66752,0.66755,0.6674,0.66755,77700000.0
2006-11-20 18:38:00,0.6675,0.66759,0.6675,0.66759,181799998.0
2006-11-20 18:39:00,0.66754,0.66761,0.66745,0.66748,490899999.0
2006-11-20 18:40:00,0.66742,0.66748,0.66731,0.66748,92900000.0
2006-11-20 18:41:00,0.66741,0.66764,0.66738,0.66743,262199997.0
2006-11-20 18:42:00,0.66753,0.6676,0.6675,0.66756,102599998.0
2006-11-20 18:43:00,0.66751,0.6677,0.66738,0.66763,681899998.0
2006-11-20 18:44:00,0.66764,0.66772,0.66753,0.66762,351200001.0
2006-11-20 18:45:00,0.66768,0.66776,0.66744,0.66768,449099998.0
2006-11-20 18:46:00,0.66765,0.66777,0.66765,0.66777,136599999.0
2006-11-20 18:47:00,0.66769,0.66783,0.66768,0.66783,177200002.0
2006-11-20 18:48:00,0.66776,0.66777,0.66751,0.66751,109000001.0
2006-11-20 18:49:00,0.66751,0.66786,0.66751,0.66778,150599998.0
2006-11-20 18:50:00,0.66778,0.66788,0.66772,0.6678,111300000.0
2006-11-20 18:51:00,0.66765,0.66774,0.66765,0.66766,66300000.0
2006-11-20 18:52:00,0.66771,0.66776,0.66764,0.66764,114899999.0
2006-11-20 18:53:00,0.66761,0.66766,0.66752,0.66752,104300002.0
2006-11-20 18:54:00,0.66744,0.66764,0.66744,0.6676,135299997.0
2006-11-20 18:55:00,0.66767,0.66767,0.66739,0.66743,135500001.0
2006-11-20 18:56:00,0.66744,0.66757,0.66743,0.66743,121600000.0
2006-11-20 18:57:00,0.6674,0.66761,0.66739,0.66748,92600001.0
2006-11-20 18:58:00,0.66756,0.6677,0.66756,0.66757,90699999.0
2006-11-20 18:59:00,0.6675,0.66768,0.6675,0.66764,246699999.0
2006-11-20 19:00:00,0.66764,0.66768,0.66754,0.66761,146799999.0
2006-11-20 19:01:00,0.66766,0.66767,0.66742,0.66742,63800000.0
2006-11-20 19:02:00,0.66743,0.66756,0.66739,0.66756,67500001.0
2006-11-20 19:03:00,0.66755,0.66765,0.66755,0.66755,257900001.0
2006-11-20 19:04:00,0.66752,0.6676,0.66743,0.66743,104300000.0
2006-11-20 19:05:00,0.66736,0.66777,0.66736,0.66777,111500001.0
2006-11-20 19:06:00,0.6679,0.66806,0.6679,0.66794,197300000.0
2006-11-20 19:07:00,0.66789,0.66795,0.66759,0.66769,230500002.0
2006-11-20 19:08:00,0.66779,0.66795,0.66774,0.66794,106799998.0
2006-11-20 19:09:00,0.66797,0.66797,0.66775,0.66789,108400000.0
2006-11-20 19:10:00,0.66795,0.66804,0.66793,0.66793,59799999.0
2006-11-20 19:11:00,0.66785,0.66795,0.66785,0.6679,162400000.0
2006-11-20 19:12:00,0.66785,0.66795,0.66785,0.6679,119799998.0
2006-11-20 19:13:00,0.66784,0.66791,0.66779,0.66783,79200000.0
2006-11-20 19:14:00,0.66783,0.66783,0.66772,0.66777,88599998.0
2006-11-20 19:15:00,0.66779,0.66779,0.66772,0.66772,114499998.0
2006-11-20 19:16:00,0.66769,0.66801,0.66769,0.66801,75699999.0
2006-11-20 19:17:00,0.668,0.66805,0.66785,0.66797,83999999.0
2006-11-20 19:18:00,0.668,0.66805,0.66798,0.66805,68600001.0
2006-11-20 19:19:00,0.66795,0.66805,0.66795,0.66805,103400001.0
2006-11-20 19:20:00,0.66805,0.6681,0.66795,0.668,117000000.0
2006-11-20 19:21:00,0.668,0.66805,0.6679,0.668,133600001.0
2006-11-20 19:22:00,0.66796,0.66796,0.66788,0.66788,80799999.0
2006-11-20 19:23:00,0.66782,0.66811,0.66782,0.66807,62100000.0
2006-11-20 19:24:00,0.66808,0.66808,0.66797,0.66797,78500001.0
2006-11-20 19:25:00,0.66806,0.66817,0.66806,0.66817,58399999.0
2006-11-20 19:26:00,0.66804,0.66817,0.66798,0.66817,82899999.0
2006-11-20 19:27:00,0.66817,0.66825,0.6681,0.6681,194900000.0
2006-11-20 19:28:00,0.66827,0.66827,0.66796,0.66796,140000000.0
2006-11-20 19:29:00,0.66805,0.66815,0.668,0.6681,73899999.0
2006-11-20 19:30:00,0.66809,0.66809,0.66797,0.66807,62300000.0
2006-11-20 19:31:00,0.66812,0.66812,0.66794,0.66812,41600000.0
2006-11-20 19:32:00,0.66817,0.66835,0.66802,0.66824,156299999.0
2006-11-20 19:33:00,0.66823,0.6684,0.66823,0.6684,58500000.0
2006-11-20 19:34:00,0.66858,0.66858,0.66844,0.66856,140800000.0
2006-11-20 19:35:00,0.66858,0.66867,0.6685,0.6686,127200000.0
2006-11-20 19:36:00,0.66859,0.6686,0.66844,0.66854,207999999.0
2006-11-20 19:37:00,0.66852,0.66864,0.66851,0.66851,99500000.0
2006-11-20 19:38:00,0.66852,0.66852,0.66838,0.6684,81399997.0
2006-11-20 19:39:00,0.66845,0.66848,0.66838,0.6684,179599998.0
2006-11-20 19:40:00,0.66848,0.66848,0.6684,0.6684,83700000.0
2006-11-20 19:41:00,0.66845,0.66855,0.66845,0.66845,93100002.0
2006-11-20 19:42:00,0.6684,0.66845,0.66832,0.66832,94899999.0
2006-11-20 19:43:00,0.66835,0.66838,0.66825,0.66827,106500000.0
2006-11-20 19:44:00,0.66804,0.66831,0.66796,0.66821,87199998.0
2006-11-20 19:45:00,0.66819,0.66846,0.66819,0.66826,91700002.0
2006-11-20 19:46:00,0.66843,0.6685,0.66835,0.66845,142900001.0
2006-11-20 19:47:00,0.66845,0.66845,0.6684,0.6684,90200002.0
2006-11-20 19:48:00,0.66834,0.66848,0.66834,0.66847,75700001.0
2006-11-20 19:49:00,0.66846,0.66855,0.66825,0.66825,127000001.0
2006-11-20 19:50:00,0.66848,0.66854,0.66844,0.6685,125300001.0
2006-11-20 19:51:00,0.66855,0.6686,0.6685,0.66855,128900002.0
2006-11-20 19:52:00,0.66863,0.66875,0.66863,0.66874,180300002.0
2006-11-20 19:53:00,0.66875,0.6688,0.6687,0.66871,202399997.0
2006-11-20 19:54:00,0.6687,0.6688,0.6687,0.66875,124300000.0
2006-11-20 19:55:00,0.66861,0.66869,0.66853,0.66856,242099999.0
2006-11-20 19:56:00,0.66855,0.66864,0.66851,0.66851,288400003.0
2006-11-20 19:57:00,0.66852,0.66853,0.66845,0.6685,149100000.0
2006-11-20 19:58:00,0.66859,0.66873,0.66859,0.66862,149500002.0
2006-11-20 19:59:00,0.66851,0.66863,0.66851,0.66854,77099999.0
2006-11-20 20:00:00,0.66856,0.66869,0.66856,0.66865,274000000.0
2006-11-20 20:01:00,0.66873,0.66892,0.66869,0.66892,95400000.0
2006-11-20 20:02:00,0.66895,0.66895,0.6689,0.6689,86899999.0
2006-11-20 20:03:00,0.66898,0.66898,0.66884,0.66888,60400000.0
2006-11-20 20:04:00,0.66885,0.66896,0.66872,0.66893,126300000.0
2006-11-20 20:05:00,0.66895,0.66897,0.66874,0.66897,189700003.0
2006-11-20 20:06:00,0.66897,0.66897,0.66873,0.66883,267200000.0
2006-11-20 20:07:00,0.66872,0.66872,0.66846,0.66846,81199999.0
2006-11-20 20:08:00,0.66851,0.66868,0.66851,0.66868,77300001.0
2006-11-20 20:09:00,0.6687,0.66876,0.66836,0.66875,134800001.0
2006-11-20 20:10:00,0.6689,0.66901,0.66886,0.66892,234099997.0
2006-11-20 20:11:00,0.66886,0.66886,0.66877,0.66877,76799998.0
2006-11-20 20:12:00,0.66872,0.66872,0.66857,0.6686,58500000.0
2006-11-20 20:13:00,0.66871,0.66883,0.66852,0.66879,77199999.0
2006-11-20 20:14:00,0.66885,0.66885,0.66865,0.6688,125700000.0
2006-11-20 20:15:00,0.66872,0.6688,0.66872,0.66877,75899999.0
2006-11-20 20:16:00,0.6688,0.66895,0.66874,0.66874,368599999.0
2006-11-20 20:17:00,0.66874,0.66913,0.66874,0.66912,191300001.0
2006-11-20 20:18:00,0.66908,0.66911,0.66898,0.66906,114000000.0
2006-11-20 20:19:00,0.66902,0.66903,0.66893,0.66903,81400000.0
2006-11-20 20:20:00,0.66905,0.66905,0.66879,0.66882,54200000.0
2006-11-20 20:21:00,0.66888,0.66888,0.6688,0.66885,54300000.0
2006-11-20 20:22:00,0.66883,0.66883,0.66874,0.66877,164200001.0
2006-11-20 20:23:00,0.66879,0.66897,0.66879,0.66893,104200001.0
2006-11-20 20:24:00,0.66884,0.66899,0.66852,0.66888,128699998.0
2006-11-20 20:25:00,0.66895,0.66898,0.66885,0.6689,121999998.0
2006-11-20 20:26:00,0.66899,0.66907,0.66889,0.66892,56400000.0
2006-11-20 20:27:00,0.66892,0.66922,0.66892,0.66922,70300000.0
2006-11-20 20:28:00,0.66925,0.66925,0.6692,0.66925,62300000.0
2006-11-20 20:29:00,0.66924,0.66925,0.66914,0.66917,241799999.0
2006-11-20 20:30:00,0.66922,0.66924,0.66909,0.66917,231599998.0
2006-11-20 20:31:00,0.66917,0.66918,0.66907,0.66915,206400002.0
2006-11-20 20:32:00,0.66912,0.6694,0.66912,0.66939,117000000.0
2006-11-20 20:33:00,0.66938,0.66938,0.66921,0.66921,143699998.0
2006-11-20 20:34:00,0.66925,0.66925,0.66918,0.66925,153599999.0
2006-11-20 20:35:00,0.66925,0.66925,0.66915,0.6692,119500001.0
2006-11-20 20:36:00,0.66917,0.66919,0.66895,0.66897,165500001.0
2006-11-20 20:37:00,0.669,0.6691,0.66898,0.66907,127400000.0
2006-11-20 20:38:00,0.66908,0.6691,0.66899,0.66902,161900000.0
2006-11-20 20:39:00,0.66901,0.66912,0.66901,0.66912,45400000.0
2006-11-20 20:40:00,0.66912,0.66926,0.66909,0.66918,149100000.0
2006-11-20 20:41:00,0.66921,0.66933,0.66917,0.66918,143000000.0
2006-11-20 20:42:00,0.66886,0.66918,0.66881,0.66898,112099999.0
2006-11-20 20:43:00,0.6691,0.6692,0.6691,0.6691,90399999.0
2006-11-20 20:44:00,0.66903,0.66913,0.66903,0.66913,87500000.0
2006-11-20 20:45:00,0.66912,0.66919,0.66907,0.66907,56200001.0
2006-11-20 20:46:00,0.66912,0.66912,0.66898,0.669,87800000.0
2006-11-20 20:47:00,0.66915,0.6693,0.66915,0.66922,49800000.0
2006-11-20 20:48:00,0.66911,0.66918,0.66904,0.66904,67700000.0
2006-11-20 20:49:00,0.66907,0.6692,0.669,0.6691,100400000.0
2006-11-20 20:50:00,0.66913,0.66921,0.6691,0.66914,176300002.0
2006-11-20 20:51:00,0.66913,0.66923,0.66912,0.66919,65100000.0
2006-11-20 20:52:00,0.66918,0.66918,0.66905,0.66905,113300000.0
2006-11-20 20:53:00,0.66902,0.66908,0.66887,0.66889,355599998.0
2006-11-20 20:54:00,0.66911,0.66923,0.66911,0.66917,141900000.0
2006-11-20 20:55:00,0.66906,0.66914,0.66906,0.66911,70899999.0
2006-11-20 20:56:00,0.66919,0.66932,0.66898,0.66916,109200000.0
2006-11-20 20:57:00,0.66915,0.66929,0.66908,0.6691,85600000.0
2006-11-20 20:58:00,0.66894,0.66918,0.66875,0.66896,255499999.0
2006-11-20 20:59:00,0.66908,0.66941,0.66908,0.66934,175499999.0
2006-11-20 21:00:00,0.66941,0.66951,0.66936,0.66941,158599999.0
2006-11-20 21:01:00,0.6693,0.66941,0.6693,0.66936,176600001.0
2006-11-20 21:02:00,0.6693,0.66935,0.66927,0.6693,102899999.0
2006-11-20 21:03:00,0.66935,0.66935,0.66922,0.66933,140699999.0
2006-11-20 21:04:00,0.6692,0.66925,0.66915,0.66915,75099999.0
2006-11-20 21:05:00,0.66922,0.66924,0.66908,0.66912,106699998.0
2006-11-20 21:06:00,0.66906,0.66924,0.66906,0.66919,116799999.0
2006-11-20 21:07:00,0.66928,0.66928,0.66925,0.66928,55699999.0
2006-11-20 21:08:00,0.66931,0.66942,0.66925,0.66938,132399999.0
2006-11-20 21:09:00,0.66939,0.66951,0.66932,0.66938,161099998.0
2006-11-20 21:10:00,0.6693,0.66935,0.6693,0.66935,131900001.0
2006-11-20 21:11:00,0.6693,0.6693,0.6693,0.6693,12000000.0
2006-11-20 21:12:00,0.66924,0.66933,0.66923,0.66925,175900003.0
2006-11-20 21:13:00,0.66907,0.66921,0.66906,0.66912,105299997.0
2006-11-20 21:14:00,0.66925,0.66925,0.6692,0.6692,65000000.0
2006-11-20 21:15:00,0.66923,0.66936,0.6692,0.66927,216200003.0
2006-11-20 21:16:00,0.6692,0.66934,0.66909,0.6691,117000000.0
2006-11-20 21:17:00,0.66925,0.66935,0.66915,0.66935,229899999.0
2006-11-20 21:18:00,0.66935,0.66935,0.66925,0.66932,185600000.0
2006-11-20 21:19:00,0.66935,0.66935,0.66925,0.6693,140999999.0
2006-11-20 21:20:00,0.6693,0.6693,0.66899,0.66908,221799999.0
2006-11-20 21:21:00,0.66933,0.66933,0.66917,0.66927,108800000.0
2006-11-20 21:22:00,0.66924,0.66926,0.66912,0.66925,85400000.0
2006-11-20 21:23:00,0.66925,0.66935,0.66925,0.66935,144199998.0
2006-11-20 21:24:00,0.66935,0.66935,0.66925,0.6693,90699998.0
2006-11-20 21:25:00,0.6693,0.66942,0.66924,0.66942,160700001.0
2006-11-20 21:26:00,0.66942,0.66945,0.66935,0.66945,130099999.0
2006-11-20 21:27:00,0.6693,0.66935,0.66923,0.66935,69700000.0
2006-11-20 21:28:00,0.66937,0.66943,0.66935,0.66943,41500001.0
2006-11-20 21:29:00,0.66939,0.66942,0.6692,0.66926,163800002.0
2006-11-20 21:30:00,0.669,0.6693,0.66897,0.6693,130400002.0
2006-11-20 21:31:00,0.66915,0.66932,0.66914,0.66924,82600000.0
2006-11-20 21:32:00,0.66922,0.66934,0.669,0.66933,116700000.0
2006-11-20 21:33:00,0.66933,0.66933,0.66926,0.66926,50100000.0
2006-11-20 21:34:00,0.66926,0.66931,0.6692,0.6693,81300000.0
2006-11-20 21:35:00,0.6693,0.66935,0.66927,0.6693,205200000.0
2006-11-20 21:36:00,0.66927,0.66932,0.66912,0.66932,196599999.0
2006-11-20 21:37:00,0.66898,0.66926,0.66898,0.66912,115600002.0
2006-11-20 21:38:00,0.66933,0.66934,0.66925,0.66931,108900000.0
2006-11-20 21:39:00,0.66926,0.6693,0.66913,0.6693,98699999.0
2006-11-20 21:40:00,0.66935,0.6694,0.6692,0.66938,190799999.0
2006-11-20 21:41:00,0.66927,0.66934,0.66916,0.66934,134700002.0
2006-11-20 21:42:00,0.66932,0.66935,0.6693,0.66935,88099999.0
2006-11-20 21:43:00,0.66928,0.6693,0.66915,0.66915,51000000.0
2006-11-20 21:44:00,0.66925,0.66925,0.66905,0.66905,57300000.0
2006-11-20 21:45:00,0.66918,0.66919,0.66906,0.66912,136900002.0
2006-11-20 21:46:00,0.66909,0.66918,0.66909,0.66916,111499997.0
2006-11-20 21:47:00,0.66917,0.66923,0.66914,0.66923,79700000.0
2006-11-20 21:48:00,0.66925,0.66925,0.66925,0.66925,51000000.0
2006-11-20 21:49:00,0.6692,0.66925,0.6691,0.66918,55900000.0
2006-11-20 21:50:00,0.66922,0.66922,0.66908,0.66913,86199999.0
2006-11-20 21:51:00,0.6691,0.66915,0.66907,0.66915,103299999.0
2006-11-20 21:52:00,0.66907,0.66921,0.66905,0.66908,109000000.0
2006-11-20 21:53:00,0.66896,0.66912,0.66896,0.66912,38900000.0
2006-11-20 21:54:00,0.6691,0.6691,0.66887,0.66898,110700000.0
2006-11-20 21:55:00,0.66895,0.66896,0.66885,0.66885,76699998.0
2006-11-20 21:56:00,0.66886,0.66889,0.66877,0.66889,53400000.0
2006-11-20 21:57:00,0.66898,0.66902,0.66886,0.66894,215600002.0
2006-11-20 21:58:00,0.6688,0.66899,0.66865,0.66884,144299998.0
2006-11-20 21:59:00,0.66888,0.66903,0.66887,0.66893,115900003.0
2006-11-20 22:00:00,0.66888,0.66909,0.66881,0.66909,107400001.0
2006-11-20 22:01:00,0.6691,0.66918,0.66902,0.66916,53699999.0
2006-11-20 22:02:00,0.66929,0.66938,0.66924,0.66924,55600000.0
2006-11-20 22:03:00,0.66927,0.66933,0.66927,0.66931,75600000.0
2006-11-20 22:04:00,0.6693,0.66935,0.66925,0.6693,71599998.0
2006-11-20 22:05:00,0.66923,0.66942,0.6692,0.66928,110300000.0
2006-11-20 22:06:00,0.66915,0.66941,0.66915,0.66927,182800003.0
2006-11-20 22:07:00,0.6693,0.66935,0.66925,0.66925,109900000.0
2006-11-20 22:08:00,0.66933,0.66955,0.66922,0.66955,93900000.0
2006-11-20 22:09:00,0.66939,0.66939,0.66933,0.66935,79699999.0
2006-11-20 22:10:00,0.6693,0.66935,0.66925,0.6693,70299998.0
2006-11-20 22:11:00,0.66922,0.66935,0.66922,0.66935,98500000.0
2006-11-20 22:12:00,0.6693,0.66935,0.66922,0.66928,129300000.0
2006-11-20 22:13:00,0.66936,0.66936,0.66912,0.66913,58899999.0
2006-11-20 22:14:00,0.66916,0.66923,0.66906,0.66921,94599999.0
2006-11-20 22:15:00,0.66923,0.66931,0.66916,0.66921,151900003.0
2006-11-20 22:16:00,0.66917,0.66927,0.66917,0.66927,46500000.0
2006-11-20 22:17:00,0.66932,0.66932,0.66915,0.66918,112700000.0
2006-11-20 22:18:00,0.66918,0.66921,0.66903,0.66903,102999999.0
2006-11-20 22:19:00,0.66908,0.66912,0.66891,0.66902,88700000.0
2006-11-20 22:20:00,0.66897,0.66906,0.66897,0.66906,87300001.0
2006-11-20 22:21:00,0.66909,0.66909,0.66895,0.66898,162700002.0
2006-11-20 22:22:00,0.66903,0.6691,0.66897,0.66897,43000000.0
2006-11-20 22:23:00,0.66895,0.6691,0.66895,0.66905,120700000.0
2006-11-20 22:24:00,0.66912,0.66913,0.66888,0.66902,220599996.0
2006-11-20 22:25:00,0.66894,0.66901,0.66891,0.66891,132600002.0
2006-11-20 22:26:00,0.66894,0.66907,0.66894,0.66905,93200001.0
2006-11-20 22:27:00,0.66904,0.66928,0.669,0.66903,113200002.0
2006-11-20 22:28:00,0.66903,0.66916,0.66903,0.66913,39000000.0
2006-11-20 22:29:00,0.6691,0.66915,0.6691,0.6691,38400000.0
2006-11-20 22:30:00,0.66915,0.6692,0.6691,0.66915,156000002.0
2006-11-20 22:31:00,0.66909,0.66909,0.66892,0.66892,49800000.0
2006-11-20 22:32:00,0.66908,0.66912,0.66908,0.66912,15900000.0
2006-11-20 22:33:00,0.6691,0.66915,0.6691,0.66915,110300000.0
2006-11-20 22:34:00,0.66911,0.6692,0.66893,0.6692,110300002.0
2006-11-20 22:35:00,0.66924,0.66924,0.66908,0.66908,115100000.0
2006-11-20 22:36:00,0.6691,0.66915,0.66905,0.6691,105300000.0
2006-11-20 22:37:00,0.669,0.669,0.66895,0.669,81200001.0
2006-11-20 22:38:00,0.6689,0.669,0.66875,0.669,106100002.0
2006-11-20 22:39:00,0.66902,0.66911,0.66897,0.66897,58300000.0
2006-11-20 22:40:00,0.66888,0.66912,0.66864,0.66905,52700000.0
2006-11-20 22:41:00,0.6691,0.6691,0.66907,0.6691,28800000.0
2006-11-20 22:42:00,0.6691,0.66918,0.66905,0.66918,73200000.0
2006-11-20 22:43:00,0.66913,0.66928,0.66903,0.66919,156200001.0
2006-11-20 22:44:00,0.66925,0.66928,0.66912,0.66912,160499999.0
2006-11-20 22:45:00,0.6692,0.6693,0.66915,0.6692,124199999.0
2006-11-20 22:46:00,0.6692,0.6692,0.66893,0.66905,214999998.0
2006-11-20 22:47:00,0.66905,0.66915,0.66905,0.66913,57400000.0
2006-11-20 22:48:00,0.66905,0.66914,0.6689,0.66908,102799999.0
2006-11-20 22:49:00,0.6691,0.6691,0.6691,0.6691,33500000.0
2006-11-20 22:50:00,0.66915,0.66915,0.66885,0.6691,213399999.0
2006-11-20 22:51:00,0.66901,0.6691,0.66883,0.66897,209899999.0
2006-11-20 22:52:00,0.6691,0.6691,0.66899,0.66902,86200001.0
2006-11-20 22:53:00,0.669,0.66911,0.66898,0.66907,90699999.0
2006-11-20 22:54:00,0.66902,0.66905,0.66895,0.66895,88799998.0
2006-11-20 22:55:00,0.66896,0.66907,0.66895,0.66895,126999997.0
2006-11-20 22:56:00,0.66906,0.66906,0.66888,0.6689,119100000.0
2006-11-20 22:57:00,0.6689,0.66905,0.66888,0.66892,182100003.0
2006-11-20 22:58:00,0.66887,0.66897,0.66878,0.66888,75600001.0
2006-11-20 22:59:00,0.66875,0.66895,0.6687,0.6687,205899999.0
2006-11-20 23:00:00,0.66875,0.66895,0.66875,0.6689,87600000.0
2006-11-20 23:01:00,0.6689,0.66898,0.6688,0.66895,112699999.0
2006-11-20 23:02:00,0.66884,0.6689,0.66884,0.66888,71700001.0
2006-11-20 23:03:00,0.66888,0.66889,0.66872,0.66889,60100001.0
2006-11-20 23:04:00,0.66891,0.66892,0.66876,0.66876,69200000.0
2006-11-20 23:05:00,0.66883,0.66908,0.66881,0.669,83600000.0
2006-11-20 23:06:00,0.66898,0.66898,0.66873,0.66875,76100001.0
2006-11-20 23:07:00,0.66875,0.66885,0.6687,0.66878,78100000.0
2006-11-20 23:08:00,0.66887,0.66887,0.66875,0.6688,93699999.0
2006-11-20 23:09:00,0.66885,0.66892,0.66883,0.66885,53499999.0
2006-11-20 23:10:00,0.6688,0.66885,0.6688,0.6688,90699998.0
2006-11-20 23:11:00,0.66883,0.66886,0.66872,0.66872,73500000.0
2006-11-20 23:12:00,0.66866,0.66877,0.66856,0.66877,84500000.0
2006-11-20 23:13:00,0.66875,0.66875,0.66865,0.66873,87100000.0
2006-11-20 23:14:00,0.66869,0.66872,0.6686,0.6686,54200000.0
2006-11-20 23:15:00,0.66863,0.66868,0.66862,0.66864,44500000.0
2006-11-20 23:16:00,0.6687,0.66875,0.66865,0.66875,25600000.0
2006-11-20 23:17:00,0.66873,0.66875,0.66855,0.66863,63400000.0
2006-11-20 23:18:00,0.66869,0.66882,0.66852,0.66882,65400000.0
2006-11-20 23:19:00,0.66872,0.66877,0.66866,0.66877,80400000.0
2006-11-20 23:20:00,0.66882,0.66882,0.66861,0.6688,91699999.0
2006-11-20 23:21:00,0.66873,0.66873,0.66871,0.66873,44499999.0
2006-11-20 23:22:00,0.66865,0.66875,0.66865,0.66875,72100000.0
2006-11-20 23:23:00,0.66874,0.66887,0.66874,0.66876,70099999.0
2006-11-20 23:24:00,0.66875,0.66881,0.66868,0.66878,77300000.0
2006-11-20 23:25:00,0.66873,0.66875,0.6686,0.66875,86399999.0
2006-11-20 23:26:00,0.6687,0.66883,0.6687,0.66883,114299999.0
2006-11-20 23:27:00,0.66879,0.66879,0.66868,0.66869,44200000.0
2006-11-20 23:28:00,0.66869,0.66869,0.66859,0.66867,46300000.0
2006-11-20 23:29:00,0.66865,0.66865,0.66855,0.6686,79400000.0
2006-11-20 23:30:00,0.66856,0.66865,0.66856,0.66865,68100000.0
2006-11-20 23:31:00,0.66864,0.66877,0.66864,0.66875,54000000.0
2006-11-20 23:32:00,0.66884,0.66884,0.66868,0.66874,59200000.0
2006-11-20 23:33:00,0.66866,0.66876,0.66866,0.66876,82399999.0
2006-11-20 23:34:00,0.66879,0.66883,0.6687,0.66872,56100001.0
2006-11-20 23:35:00,0.66875,0.6688,0.66865,0.6688,66000000.0
2006-11-20 23:36:00,0.66881,0.66892,0.66872,0.66879,58500001.0
2006-11-20 23:37:00,0.66875,0.66875,0.66873,0.66875,72499999.0
2006-11-20 23:38:00,0.66872,0.66875,0.66858,0.66866,76000000.0
2006-11-20 23:39:00,0.6686,0.6688,0.6686,0.66874,84600000.0
2006-11-20 23:40:00,0.66882,0.66884,0.66868,0.66878,87399999.0
2006-11-20 23:41:00,0.66885,0.66885,0.66875,0.66885,23800000.0
2006-11-20 23:42:00,0.66875,0.6688,0.66875,0.6688,24600000.0
2006-11-20 23:43:00,0.66885,0.66885,0.66875,0.66885,53499999.0
2006-11-20 23:44:00,0.66885,0.66885,0.6688,0.6688,65000000.0
2006-11-20 23:45:00,0.66893,0.66893,0.66884,0.66889,41800000.0
2006-11-20 23:46:00,0.6689,0.669,0.6689,0.66895,143000001.0
2006-11-20 23:47:00,0.66895,0.66895,0.66887,0.66887,38200001.0
2006-11-20 23:48:00,0.66874,0.66882,0.66871,0.66878,70000000.0
2006-11-20 23:49:00,0.6689,0.66898,0.66887,0.6689,77500000.0
2006-11-20 23:50:00,0.66877,0.66893,0.66871,0.66893,82800000.0
2006-11-20 23:51:00,0.66889,0.6691,0.66887,0.6691,70600000.0
2006-11-20 23:52:00,0.66891,0.66908,0.66889,0.66889,100500001.0
2006-11-20 23:53:00,0.66882,0.66898,0.66882,0.66896,40700000.0
2006-11-20 23:54:00,0.66897,0.66918,0.66886,0.66918,109500002.0
2006-11-20 23:55:00,0.66928,0.66931,0.66918,0.66918,145700002.0
2006-11-20 23:56:00,0.66929,0.66941,0.66927,0.66938,129599998.0
2006-11-20 23:57:00,0.6694,0.66945,0.6694,0.6694,93099999.0
2006-11-20 23:58:00,0.6694,0.66945,0.66935,0.66945,16100000.0
2006-11-20 23:59:00,0.66929,0.66937,0.66925,0.66925,104400001.0
2006-11-21 00:00:00,0.66947,0.66947,0.66928,0.66937,73200000.0
2006-11-21 00:01:00,0.66936,0.66936,0.66916,0.66916,103099998.0
2006-11-21 00:02:00,0.66921,0.66938,0.66921,0.66929,99799998.0
2006-11-21 00:03:00,0.66923,0.66923,0.66904,0.6692,45000001.0
2006-11-21 00:04:00,0.66922,0.66922,0.6691,0.66911,56300000.0
2006-11-21 00:05:00,0.6692,0.66928,0.66916,0.66916,62500000.0
2006-11-21 00:06:00,0.66921,0.66933,0.66921,0.66933,71099999.0
2006-11-21 00:07:00,0.66927,0.66927,0.66913,0.66913,137100003.0
2006-11-21 00:08:00,0.66915,0.66915,0.66905,0.66905,91300001.0
2006-11-21 00:09:00,0.6691,0.66915,0.66905,0.66915,58400000.0
2006-11-21 00:10:00,0.669,0.66921,0.669,0.66921,129399997.0
2006-11-21 00:11:00,0.66913,0.66924,0.66882,0.66924,67100002.0
2006-11-21 00:12:00,0.66935,0.66935,0.6693,0.66932,48700001.0
2006-11-21 00:13:00,0.66935,0.6694,0.66928,0.6694,84400000.0
2006-11-21 00:14:00,0.6693,0.66934,0.66909,0.66928,85500001.0
2006-11-21 00:15:00,0.66929,0.6693,0.66898,0.669,139300000.0
2006-11-21 00:16:00,0.66922,0.66922,0.66899,0.66903,67899998.0
2006-11-21 00:17:00,0.66906,0.66919,0.66905,0.66908,79500000.0
2006-11-21 00:18:00,0.66908,0.66912,0.66896,0.66902,59400000.0
2006-11-21 00:19:00,0.66902,0.66925,0.66902,0.66925,73200000.0
2006-11-21 00:20:00,0.66917,0.66922,0.66915,0.66921,139699997.0
2006-11-21 00:21:00,0.66916,0.66927,0.66916,0.6692,81299999.0
2006-11-21 00:22:00,0.66913,0.66923,0.66912,0.66923,52300000.0
2006-11-21 00:23:00,0.66923,0.66923,0.6691,0.6691,111200002.0
2006-11-21 00:24:00,0.66925,0.66925,0.66915,0.66916,58900001.0
2006-11-21 00:25:00,0.66914,0.66914,0.66895,0.66902,85399999.0
2006-11-21 00:26:00,0.6691,0.6691,0.6691,0.6691,22000000.0
2006-11-21 00:27:00,0.6691,0.6692,0.6691,0.66915,75900002.0
2006-11-21 00:28:00,0.66902,0.66915,0.66902,0.66915,119200000.0
2006-11-21 00:29:00,0.6691,0.6691,0.66907,0.6691,33500000.0
2006-11-21 00:30:00,0.66914,0.66914,0.66878,0.66878,74100002.0
2006-11-21 00:31:00,0.66902,0.6691,0.669,0.6691,71200000.0
2006-11-21 00:32:00,0.66914,0.66914,0.66903,0.66903,74100001.0
2006-11-21 00:33:00,0.66911,0.66918,0.66901,0.66901,70500001.0
2006-11-21 00:34:00,0.66915,0.66915,0.6691,0.66915,24700000.0
2006-11-21 00:35:00,0.6691,0.6692,0.669,0.6691,118799999.0
2006-11-21 00:36:00,0.66912,0.66912,0.66898,0.66898,119000000.0
2006-11-21 00:37:00,0.66918,0.66918,0.66905,0.66912,147999998.0
2006-11-21 00:38:00,0.66915,0.66915,0.66905,0.66915,60499998.0
2006-11-21 00:39:00,0.66917,0.66923,0.66912,0.66923,137999999.0
2006-11-21 00:40:00,0.66918,0.66918,0.6691,0.66911,63600000.0
2006-11-21 00:41:00,0.66925,0.66925,0.66905,0.6692,62300000.0
2006-11-21 00:42:00,0.66905,0.66905,0.66899,0.66905,65699998.0
2006-11-21 00:43:00,0.66906,0.66906,0.66872,0.66872,80099999.0
2006-11-21 00:44:00,0.66885,0.66899,0.66885,0.66887,46299999.0
2006-11-21 00:45:00,0.66888,0.66902,0.66884,0.66885,46000000.0
2006-11-21 00:46:00,0.66883,0.66894,0.66883,0.66894,74899999.0
2006-11-21 00:47:00,0.66903,0.66908,0.66892,0.66907,135700000.0
2006-11-21 00:48:00,0.66905,0.66911,0.66894,0.66911,103799999.0
2006-11-21 00:49:00,0.66908,0.66919,0.66898,0.66919,74300001.0
2006-11-21 00:50:00,0.6692,0.66922,0.6691,0.66921,96499998.0
2006-11-21 00:51:00,0.6692,0.66928,0.66913,0.66913,111000002.0
2006-11-21 00:52:00,0.66914,0.66931,0.66914,0.6693,68800000.0
2006-11-21 00:53:00,0.66926,0.66935,0.66916,0.66935,112000001.0
2006-11-21 00:54:00,0.66928,0.66933,0.66918,0.66933,133999997.0
2006-11-21 00:55:00,0.66933,0.66933,0.66925,0.66932,82800002.0
2006-11-21 00:56:00,0.6693,0.6693,0.66919,0.66925,54200000.0
2006-11-21 00:57:00,0.66921,0.66928,0.66921,0.66922,31800000.0
2006-11-21 00:58:00,0.66925,0.66925,0.66915,0.66925,81600000.0
2006-11-21 00:59:00,0.66919,0.66931,0.66918,0.66927,64100000.0
2006-11-21 01:00:00,0.66927,0.66932,0.66922,0.66926,105200000.0
2006-11-21 01:01:00,0.66923,0.66923,0.66896,0.6691,134299999.0
2006-11-21 01:02:00,0.66908,0.6692,0.66905,0.66905,74800000.0
2006-11-21 01:03:00,0.66902,0.66905,0.66895,0.669,70999999.0
2006-11-21 01:04:00,0.66903,0.66909,0.66892,0.66909,146800000.0
2006-11-21 01:05:00,0.66904,0.66904,0.66885,0.66885,70500001.0
2006-11-21 01:06:00,0.66895,0.66909,0.6689,0.66903,54300000.0
2006-11-21 01:07:00,0.66903,0.66903,0.66895,0.66902,59700000.0
2006-11-21 01:08:00,0.66896,0.66904,0.66896,0.66904,122799995.0
2006-11-21 01:09:00,0.66905,0.66905,0.66895,0.66902,93200001.0
2006-11-21 01:10:00,0.66897,0.669,0.66897,0.669,35700000.0
2006-11-21 01:11:00,0.66894,0.66908,0.66884,0.66884,73399999.0
2006-11-21 01:12:00,0.6689,0.66899,0.66889,0.66896,122099998.0
2006-11-21 01:13:00,0.66907,0.66907,0.669,0.66905,100300000.0
2006-11-21 01:14:00,0.66895,0.66905,0.66895,0.66897,76400002.0
2006-11-21 01:15:00,0.66898,0.66905,0.66898,0.66905,48500000.0
2006-11-21 01:16:00,0.669,0.66905,0.669,0.66903,95500001.0
2006-11-21 01:17:00,0.66905,0.66905,0.66905,0.66905,26299999.0
2006-11-21 01:18:00,0.66902,0.66902,0.66888,0.66898,105900001.0
2006-11-21 01:19:00,0.6689,0.66906,0.6689,0.669,45299999.0
2006-11-21 01:20:00,0.66897,0.66907,0.66892,0.669,107299999.0
2006-11-21 01:21:00,0.6689,0.66902,0.6689,0.66898,67400001.0
2006-11-21 01:22:00,0.66885,0.66895,0.66883,0.66883,107000002.0
2006-11-21 01:23:00,0.66878,0.66884,0.66865,0.66865,179600001.0
2006-11-21 01:24:00,0.66858,0.6687,0.66855,0.66867,84500000.0
2006-11-21 01:25:00,0.66862,0.66865,0.66855,0.66855,47800001.0
2006-11-21 01:26:00,0.66847,0.66864,0.66847,0.66859,108500001.0
2006-11-21 01:27:00,0.66852,0.6687,0.66852,0.66868,78000000.0
2006-11-21 01:28:00,0.66877,0.66889,0.66871,0.6688,127800001.0
2006-11-21 01:29:00,0.66869,0.66869,0.66858,0.66858,4800000.0
2006-11-21 01:30:00,0.66859,0.66869,0.66853,0.66853,103400000.0
2006-11-21 01:31:00,0.66844,0.66845,0.66811,0.66845,100299999.0
2006-11-21 01:32:00,0.6684,0.6685,0.66836,0.6685,73800000.0
2006-11-21 01:33:00,0.66848,0.66849,0.66836,0.66838,52699999.0
2006-11-21 01:34:00,0.66849,0.66858,0.66843,0.66858,54200000.0
2006-11-21 01:35:00,0.6686,0.66865,0.66857,0.6686,117200002.0
2006-11-21 01:36:00,0.6686,0.6686,0.66833,0.66835,102899997.0
2006-11-21 01:37:00,0.66839,0.66846,0.66837,0.66843,149800001.0
2006-11-21 01:38:00,0.66848,0.66848,0.66839,0.66839,22300000.0
2006-11-21 01:39:00,0.66838,0.66861,0.66838,0.66852,82000000.0
2006-11-21 01:40:00,0.66867,0.66867,0.66845,0.66845,85299999.0
2006-11-21 01:41:00,0.6686,0.6686,0.66844,0.66851,49399999.0
2006-11-21 01:42:00,0.66859,0.66863,0.66853,0.6686,81100001.0
2006-11-21 01:43:00,0.66865,0.66865,0.6686,0.6686,51200000.0
2006-11-21 01:44:00,0.66862,0.66862,0.6685,0.66852,42300000.0
2006-11-21 01:45:00,0.66851,0.66863,0.66851,0.66863,34300000.0
2006-11-21 01:46:00,0.66859,0.66871,0.66842,0.66842,135099999.0
2006-11-21 01:47:00,0.66855,0.66858,0.66848,0.66853,100799999.0
2006-11-21 01:48:00,0.6686,0.66865,0.66855,0.6686,65599999.0
2006-11-21 01:49:00,0.66862,0.66865,0.66855,0.6686,94500001.0
2006-11-21 01:50:00,0.66862,0.66862,0.6684,0.66849,104099999.0
2006-11-21 01:51:00,0.66851,0.66862,0.66851,0.66862,47000000.0
2006-11-21 01:52:00,0.6686,0.66863,0.66858,0.66862,47700001.0
2006-11-21 01:53:00,0.66865,0.66865,0.6685,0.6686,43700000.0
2006-11-21 01:54:00,0.66858,0.66861,0.6684,0.66861,74400001.0
2006-11-21 01:55:00,0.66862,0.66869,0.6685,0.6686,185399995.0
2006-11-21 01:56:00,0.66862,0.66862,0.66843,0.66854,47599999.0
2006-11-21 01:57:00,0.66835,0.6685,0.66835,0.6684,70600000.0
2006-11-21 01:58:00,0.66835,0.66847,0.66835,0.66847,57800001.0
2006-11-21 01:59:00,0.66845,0.66857,0.66845,0.66847,97299998.0
2006-11-21 02:00:00,0.66845,0.66854,0.66845,0.6685,49400001.0
2006-11-21 02:01:00,0.66856,0.66859,0.66852,0.66859,85100000.0
2006-11-21 02:02:00,0.6684,0.66845,0.66835,0.66837,110100001.0
2006-11-21 02:03:00,0.66827,0.6685,0.66827,0.66845,84499999.0
2006-11-21 02:04:00,0.6685,0.6685,0.66842,0.66842,34299999.0
2006-11-21 02:05:00,0.66848,0.66854,0.66844,0.6685,76900001.0
2006-11-21 02:06:00,0.66842,0.66853,0.66842,0.66847,64700000.0
2006-11-21 02:07:00,0.66838,0.66857,0.66832,0.66857,61699998.0
2006-11-21 02:08:00,0.66856,0.66868,0.66856,0.66865,86199999.0
2006-11-21 02:09:00,0.66855,0.66855,0.6685,0.6685,63900000.0
2006-11-21 02:10:00,0.66857,0.66857,0.66841,0.66849,90700001.0
2006-11-21 02:11:00,0.66849,0.66858,0.66847,0.66858,55500000.0
2006-11-21 02:12:00,0.66849,0.66858,0.66849,0.66858,36800000.0
2006-11-21 02:13:00,0.66851,0.66876,0.66851,0.66865,58000000.0
2006-11-21 02:14:00,0.66878,0.66893,0.66876,0.66893,123299999.0
2006-11-21 02:15:00,0.66894,0.66894,0.66864,0.66864,77100000.0
2006-11-21 02:16:00,0.66853,0.66877,0.66853,0.66872,58100000.0
2006-11-21 02:17:00,0.66879,0.66882,0.66871,0.66881,43299999.0
2006-11-21 02:18:00,0.66865,0.66896,0.66865,0.66885,100499999.0
2006-11-21 02:19:00,0.66885,0.669,0.66883,0.66885,84500000.0
2006-11-21 02:20:00,0.66896,0.66905,0.66881,0.66905,86200000.0
2006-11-21 02:21:00,0.66909,0.66912,0.66906,0.66908,98600002.0
2006-11-21 02:22:00,0.66908,0.66912,0.66901,0.66912,98800000.0
2006-11-21 02:23:00,0.66877,0.66913,0.66877,0.66908,91200000.0
2006-11-21 02:24:00,0.66906,0.66906,0.66894,0.66894,87800000.0
2006-11-21 02:25:00,0.66896,0.66908,0.66886,0.6689,164300000.0
2006-11-21 02:26:00,0.66889,0.66889,0.66869,0.66873,119299998.0
2006-11-21 02:27:00,0.66878,0.66881,0.66861,0.66875,76400000.0
2006-11-21 02:28:00,0.6687,0.66881,0.66867,0.66881,73100001.0
2006-11-21 02:29:00,0.66883,0.66883,0.66865,0.66873,77799999.0
2006-11-21 02:30:00,0.66885,0.66885,0.66878,0.66885,36199999.0
2006-11-21 02:31:00,0.66851,0.6688,0.66847,0.6688,147500000.0
2006-11-21 02:32:00,0.66882,0.66889,0.66882,0.66885,26000000.0
2006-11-21 02:33:00,0.66881,0.66888,0.6688,0.6688,94399999.0
2006-11-21 02:34:00,0.66862,0.66878,0.66862,0.66878,66100000.0
2006-11-21 02:35:00,0.6688,0.66899,0.6688,0.66889,35800000.0
2006-11-21 02:36:00,0.66891,0.66901,0.66886,0.66886,70900000.0
2006-11-21 02:37:00,0.66892,0.66892,0.66885,0.66887,51200000.0
2006-11-21 02:38:00,0.66892,0.66892,0.66884,0.66888,79599998.0
2006-11-21 02:39:00,0.66892,0.66906,0.66892,0.66894,69600001.0
2006-11-21 02:40:00,0.66867,0.66898,0.66856,0.66856,97900000.0
2006-11-21 02:41:00,0.66884,0.66897,0.66884,0.66887,79300000.0
2006-11-21 02:42:00,0.66887,0.66892,0.66887,0.66892,88100000.0
2006-11-21 02:43:00,0.66894,0.66898,0.66894,0.66897,59000000.0
2006-11-21 02:44:00,0.66893,0.66893,0.66882,0.66882,54299999.0
2006-11-21 02:45:00,0.6688,0.66885,0.66875,0.66885,30600000.0
2006-11-21 02:46:00,0.66879,0.66897,0.66879,0.66879,57500000.0
2006-11-21 02:47:00,0.66893,0.66905,0.66893,0.66905,110700000.0
2006-11-21 02:48:00,0.66897,0.66897,0.66874,0.66892,98000001.0
2006-11-21 02:49:00,0.66888,0.66895,0.66887,0.66895,76500001.0
2006-11-21 02:50:00,0.66892,0.66901,0.66871,0.669,157999999.0
2006-11-21 02:51:00,0.66886,0.66894,0.66874,0.66874,115900001.0
2006-11-21 02:52:00,0.66898,0.66907,0.66898,0.66906,105800001.0
2006-11-21 02:53:00,0.66903,0.66907,0.66903,0.66907,26200000.0
2006-11-21 02:54:00,0.66894,0.66909,0.66894,0.66909,38600000.0
2006-11-21 02:55:00,0.66911,0.66911,0.66895,0.66895,91900000.0
2006-11-21 02:56:00,0.66902,0.66912,0.66897,0.66901,83200000.0
2006-11-21 02:57:00,0.66887,0.6689,0.66878,0.6689,63899999.0
2006-11-21 02:58:00,0.66897,0.66909,0.66895,0.66895,85099999.0
2006-11-21 02:59:00,0.66882,0.66889,0.66876,0.6688,130100000.0
2006-11-21 03:00:00,0.66878,0.6689,0.66878,0.66888,60600000.0
2006-11-21 03:01:00,0.6689,0.66895,0.6688,0.66895,106100003.0
2006-11-21 03:02:00,0.66872,0.66892,0.66872,0.66892,149500003.0
2006-11-21 03:03:00,0.6689,0.6689,0.66867,0.66867,58300000.0
2006-11-21 03:04:00,0.66876,0.66877,0.66862,0.66867,92900001.0
2006-11-21 03:05:00,0.66863,0.66886,0.66859,0.66886,101500000.0
2006-11-21 03:06:00,0.66878,0.6688,0.6687,0.6687,64200000.0
2006-11-21 03:07:00,0.66865,0.66865,0.66855,0.6686,30000000.0
2006-11-21 03:08:00,0.66857,0.66867,0.66857,0.66862,171000000.0
2006-11-21 03:09:00,0.66871,0.66876,0.66856,0.66856,54900000.0
2006-11-21 03:10:00,0.6686,0.66867,0.6686,0.6686,70100001.0
2006-11-21 03:11:00,0.66863,0.66875,0.66863,0.66875,96800000.0
2006-11-21 03:12:00,0.66884,0.66888,0.66866,0.66877,80500001.0
2006-11-21 03:13:00,0.66877,0.66877,0.66876,0.66876,14400000.0
2006-11-21 03:14:00,0.66878,0.66884,0.66877,0.66884,66000000.0
2006-11-21 03:15:00,0.66885,0.66885,0.6688,0.6688,78500000.0
2006-11-21 03:16:00,0.6688,0.66883,0.66867,0.6688,43500001.0
2006-11-21 03:17:00,0.66876,0.66876,0.66862,0.66862,56499999.0
2006-11-21 03:18:00,0.66868,0.66876,0.66866,0.66872,99300001.0
2006-11-21 03:19:00,0.6686,0.66875,0.66858,0.66858,82400000.0
2006-11-21 03:20:00,0.66863,0.66877,0.66863,0.66877,105799999.0
2006-11-21 03:21:00,0.6688,0.66884,0.66869,0.66884,72799999.0
2006-11-21 03:22:00,0.66856,0.66866,0.66854,0.66854,66200000.0
2006-11-21 03:23:00,0.66852,0.66863,0.66852,0.66859,88099999.0
2006-11-21 03:24:00,0.66868,0.66872,0.66866,0.66872,58299999.0
2006-11-21 03:25:00,0.66855,0.66865,0.66855,0.66865,66000002.0
2006-11-21 03:26:00,0.66867,0.66875,0.66865,0.66865,90199999.0
2006-11-21 03:27:00,0.66873,0.66873,0.66851,0.66858,111899998.0
2006-11-21 03:28:00,0.66853,0.66864,0.6685,0.66855,73899999.0
2006-11-21 03:29:00,0.66857,0.66883,0.66855,0.6687,79400000.0
2006-11-21 03:30:00,0.66863,0.66863,0.66851,0.66851,75000001.0
2006-11-21 03:31:00,0.6686,0.6687,0.66855,0.6687,98799998.0
2006-11-21 03:32:00,0.66867,0.6688,0.66859,0.6688,93199998.0
2006-11-21 03:33:00,0.66881,0.66881,0.66865,0.66865,63400000.0
2006-11-21 03:34:00,0.6687,0.6688,0.6687,0.66872,77299999.0
2006-11-21 03:35:00,0.66882,0.66887,0.66873,0.66877,67500000.0
2006-11-21 03:36:00,0.66862,0.66874,0.66862,0.66864,51700000.0
2006-11-21 03:37:00,0.6687,0.66878,0.66865,0.66866,96200000.0
2006-11-21 03:38:00,0.66866,0.66867,0.66851,0.66851,49900000.0
2006-11-21 03:39:00,0.6687,0.66871,0.66852,0.66861,130700001.0
2006-11-21 03:40:00,0.66835,0.66853,0.66835,0.66853,68500000.0
2006-11-21 03:41:00,0.66848,0.66865,0.66845,0.66851,99300001.0
2006-11-21 03:42:00,0.66835,0.66855,0.66835,0.66855,145800000.0
2006-11-21 03:43:00,0.66838,0.66846,0.66831,0.6684,94799999.0
2006-11-21 03:44:00,0.66846,0.66853,0.66845,0.66849,89100000.0
2006-11-21 03:45:00,0.6686,0.6686,0.6685,0.6685,22700000.0
2006-11-21 03:46:00,0.66849,0.66849,0.66814,0.66845,94099999.0
2006-11-21 03:47:00,0.66845,0.6685,0.66845,0.6685,39900000.0
2006-11-21 03:48:00,0.66845,0.66855,0.6684,0.66855,109300000.0
2006-11-21 03:49:00,0.66847,0.6686,0.66845,0.6686,62900000.0
2006-11-21 03:50:00,0.66831,0.66844,0.66826,0.66835,67399999.0
2006-11-21 03:51:00,0.66852,0.66852,0.66842,0.66842,64000000.0
2006-11-21 03:52:00,0.66845,0.66845,0.66836,0.6684,65400001.0
2006-11-21 03:53:00,0.66835,0.6684,0.66835,0.66838,39699999.0
2006-11-21 03:54:00,0.66835,0.66846,0.66835,0.66842,41700000.0
2006-11-21 03:55:00,0.66823,0.66841,0.66819,0.66841,56300000.0
2006-11-21 03:56:00,0.66833,0.66838,0.66831,0.66833,81299999.0
2006-11-21 03:57:00,0.6683,0.66856,0.6683,0.66856,15200000.0
2006-11-21 03:58:00,0.66835,0.66842,0.66815,0.66836,126900001.0
2006-11-21 03:59:00,0.66848,0.66855,0.66847,0.66847,87100000.0
2006-11-21 04:00:00,0.66842,0.66843,0.66833,0.66843,45100000.0
2006-11-21 04:01:00,0.66837,0.66845,0.66833,0.66835,104100000.0
2006-11-21 04:02:00,0.66815,0.66815,0.66798,0.66798,32800000.0
2006-11-21 04:03:00,0.66774,0.66786,0.66774,0.66783,170999998.0
2006-11-21 04:04:00,0.66787,0.66798,0.66784,0.66791,83999998.0
2006-11-21 04:05:00,0.66786,0.66799,0.66786,0.66793,121499999.0
2006-11-21 04:06:00,0.66798,0.66798,0.66785,0.66798,122900000.0
2006-11-21 04:07:00,0.66796,0.66796,0.66769,0.66781,85300000.0
2006-11-21 04:08:00,0.66792,0.66792,0.6677,0.6677,123599998.0
2006-11-21 04:09:00,0.6678,0.6678,0.66764,0.66774,94000000.0
2006-11-21 04:10:00,0.66768,0.66779,0.66765,0.66767,79300000.0
2006-11-21 04:11:00,0.66761,0.66771,0.66757,0.66771,66399998.0
2006-11-21 04:12:00,0.66767,0.66772,0.66763,0.66772,72400000.0
2006-11-21 04:13:00,0.66775,0.66775,0.66768,0.66768,83400000.0
2006-11-21 04:14:00,0.66765,0.66765,0.66743,0.66743,98300000.0
2006-11-21 04:15:00,0.66741,0.66749,0.66738,0.66749,98600000.0
2006-11-21 04:16:00,0.66744,0.66744,0.66733,0.6674,114300003.0
2006-11-21 04:17:00,0.66748,0.66748,0.66727,0.66731,124600000.0
2006-11-21 04:18:00,0.66742,0.66756,0.66742,0.66754,35600000.0
2006-11-21 04:19:00,0.66749,0.66751,0.66749,0.66751,41199999.0
2006-11-21 04:20:00,0.66754,0.66757,0.66753,0.66757,42399999.0
2006-11-21 04:21:00,0.66763,0.6677,0.66755,0.66755,150300002.0
2006-11-21 04:22:00,0.66747,0.66772,0.66747,0.66748,97500000.0
2006-11-21 04:23:00,0.66755,0.66775,0.66755,0.66775,65500000.0
2006-11-21 04:24:00,0.66776,0.66776,0.66767,0.66767,87199999.0
2006-11-21 04:25:00,0.6678,0.6678,0.66775,0.66775,54600001.0
2006-11-21 04:26:00,0.66773,0.66784,0.66773,0.66783,73400000.0
2006-11-21 04:27:00,0.66783,0.66793,0.66774,0.66788,113000000.0
2006-11-21 04:28:00,0.6681,0.66823,0.66807,0.66818,125699998.0
2006-11-21 04:29:00,0.66805,0.66812,0.668,0.66812,82200000.0
2006-11-21 04:30:00,0.66809,0.66811,0.66797,0.66802,93200000.0
2006-11-21 04:31:00,0.6679,0.66803,0.6678,0.66796,149400000.0
2006-11-21 04:32:00,0.66793,0.66813,0.66793,0.66811,74000000.0
2006-11-21 04:33:00,0.6681,0.66815,0.66807,0.6681,71099999.0
2006-11-21 04:34:00,0.66801,0.66806,0.66798,0.66798,66100000.0
2006-11-21 04:35:00,0.66793,0.66802,0.66779,0.6679,71599999.0
2006-11-21 04:36:00,0.66781,0.6679,0.66776,0.6679,76400000.0
2006-11-21 04:37:00,0.6678,0.6678,0.66775,0.66775,18300000.0
2006-11-21 04:38:00,0.66787,0.66793,0.66778,0.66793,67700001.0
2006-11-21 04:39:00,0.66793,0.66794,0.66783,0.66787,86999997.0
2006-11-21 04:40:00,0.66784,0.66784,0.66772,0.66772,72300000.0
2006-11-21 04:41:00,0.66764,0.66769,0.66762,0.66769,83000000.0
2006-11-21 04:42:00,0.66777,0.66782,0.66772,0.66782,76800000.0
2006-11-21 04:43:00,0.66777,0.66783,0.66769,0.66783,110000000.0
2006-11-21 04:44:00,0.6678,0.66787,0.66775,0.66775,106900000.0
2006-11-21 04:45:00,0.66776,0.66781,0.66761,0.66765,103999999.0
2006-11-21 04:46:00,0.66763,0.66772,0.66756,0.66756,117499999.0
2006-11-21 04:47:00,0.66758,0.66761,0.66751,0.66757,137999999.0
2006-11-21 04:48:00,0.66769,0.66773,0.66759,0.66767,75600000.0
2006-11-21 04:49:00,0.66752,0.66759,0.66731,0.66746,96799999.0
2006-11-21 04:50:00,0.66767,0.66767,0.6676,0.66765,59400001.0
2006-11-21 04:51:00,0.66765,0.66765,0.66755,0.66755,97800000.0
2006-11-21 04:52:00,0.6676,0.66765,0.6676,0.66765,52600001.0
2006-11-21 04:53:00,0.66755,0.66765,0.66755,0.66765,9600000.0
2006-11-21 04:54:00,0.66745,0.66767,0.66734,0.66767,73399999.0
2006-11-21 04:55:00,0.66762,0.66762,0.66747,0.6675,61400000.0
2006-11-21 04:56:00,0.66745,0.6676,0.66745,0.66756,67100000.0
2006-11-21 04:57:00,0.66758,0.66763,0.66738,0.6676,82600000.0
2006-11-21 04:58:00,0.66767,0.66778,0.66737,0.66748,110799999.0
2006-11-21 04:59:00,0.66772,0.66779,0.66746,0.66755,67600000.0
2006-11-21 05:00:00,0.66764,0.66773,0.66725,0.66755,100300000.0
2006-11-21 05:01:00,0.66742,0.66778,0.66742,0.66768,135700001.0
2006-11-21 05:02:00,0.66771,0.66772,0.66745,0.66749,193999998.0
2006-11-21 05:03:00,0.66773,0.66773,0.66756,0.66765,114499999.0
2006-11-21 05:04:00,0.66777,0.66787,0.66765,0.66772,117700000.0
2006-11-21 05:05:00,0.6677,0.66775,0.66765,0.66765,68499999.0
2006-11-21 05:06:00,0.66786,0.66786,0.66755,0.66759,80500001.0
2006-11-21 05:07:00,0.66769,0.66772,0.66758,0.66769,94600002.0
2006-11-21 05:08:00,0.66765,0.66781,0.66765,0.66769,76000000.0
2006-11-21 05:09:00,0.6677,0.66774,0.66762,0.66774,37400000.0
2006-11-21 05:10:00,0.6677,0.6677,0.6677,0.6677,23000000.0
2006-11-21 05:11:00,0.6677,0.66779,0.66765,0.66772,124200003.0
2006-11-21 05:12:00,0.66768,0.66779,0.66768,0.6677,52899999.0
2006-11-21 05:13:00,0.6677,0.66775,0.66758,0.6677,63800000.0
2006-11-21 05:14:00,0.66767,0.66775,0.66765,0.66768,69899999.0
2006-11-21 05:15:00,0.6676,0.6676,0.66755,0.66755,27800000.0
2006-11-21 05:16:00,0.66758,0.66771,0.66758,0.66764,94900000.0
2006-11-21 05:17:00,0.6677,0.66781,0.66764,0.6677,76099999.0
2006-11-21 05:18:00,0.66766,0.66766,0.66743,0.66757,97900001.0
2006-11-21 05:19:00,0.66763,0.66777,0.66757,0.66777,36500000.0
2006-11-21 05:20:00,0.6677,0.66775,0.66765,0.66765,92200000.0
2006-11-21 05:21:00,0.66775,0.66775,0.66758,0.66775,32200000.0
2006-11-21 05:22:00,0.66771,0.66773,0.66766,0.66773,44900001.0
2006-11-21 05:23:00,0.6677,0.6677,0.66763,0.66763,38300000.0
2006-11-21 05:24:00,0.66775,0.66775,0.66765,0.6677,138200001.0
2006-11-21 05:25:00,0.66761,0.66784,0.66761,0.66768,138000001.0
2006-11-21 05:26:00,0.6676,0.6677,0.66759,0.6677,112700002.0
2006-11-21 05:27:00,0.66773,0.66773,0.66755,0.6677,90799999.0
2006-11-21 05:28:00,0.66775,0.66775,0.66765,0.66775,63100000.0
2006-11-21 05:29:00,0.6677,0.66785,0.66765,0.66785,70100001.0
2006-11-21 05:30:00,0.6678,0.6679,0.6678,0.66788,76500000.0
2006-11-21 05:31:00,0.66787,0.6679,0.66774,0.6679,73300000.0
2006-11-21 05:32:00,0.66788,0.66797,0.66783,0.66784,44699999.0
2006-11-21 05:33:00,0.6679,0.66798,0.66787,0.66787,37200000.0
2006-11-21 05:34:00,0.66786,0.66788,0.66777,0.66788,52100000.0
2006-11-21 05:35:00,0.66795,0.66795,0.66787,0.66787,78800000.0
2006-11-21 05:36:00,0.6679,0.6679,0.66751,0.6678,83699999.0
2006-11-21 05:37:00,0.66793,0.66797,0.66791,0.66791,120699999.0
2006-11-21 05:38:00,0.6679,0.66795,0.66785,0.66795,73700000.0
2006-11-21 05:39:00,0.66794,0.66797,0.66783,0.66797,74599999.0
2006-11-21 05:40:00,0.668,0.668,0.66779,0.66788,121400003.0
2006-11-21 05:41:00,0.66804,0.66804,0.66791,0.66802,109900000.0
2006-11-21 05:42:00,0.66813,0.66819,0.66796,0.66819,87600001.0
2006-11-21 05:43:00,0.66823,0.66833,0.66817,0.66833,105200000.0
2006-11-21 05:44:00,0.66825,0.66831,0.66822,0.66828,64300000.0
2006-11-21 05:45:00,0.66829,0.66838,0.66822,0.66838,101799998.0
2006-11-21 05:46:00,0.66838,0.66841,0.66832,0.66832,58200000.0
2006-11-21 05:47:00,0.6684,0.6684,0.66822,0.66822,58300001.0
2006-11-21 05:48:00,0.66839,0.66855,0.6682,0.66823,137799998.0
2006-11-21 05:49:00,0.66846,0.66853,0.6684,0.66853,74900000.0
2006-11-21 05:50:00,0.6685,0.6686,0.66843,0.66843,76300000.0
2006-11-21 05:51:00,0.66853,0.66853,0.66837,0.66841,60899999.0
2006-11-21 05:52:00,0.66855,0.66855,0.66845,0.6685,61200000.0
2006-11-21 05:53:00,0.6685,0.6686,0.6685,0.6685,40000000.0
2006-11-21 05:54:00,0.6685,0.66865,0.6685,0.6685,33600000.0
2006-11-21 05:55:00,0.6685,0.66855,0.6684,0.6685,125999999.0
2006-11-21 05:56:00,0.6685,0.6685,0.66842,0.66846,49599999.0
2006-11-21 05:57:00,0.66839,0.66858,0.66839,0.66845,70699999.0
2006-11-21 05:58:00,0.6685,0.6685,0.6685,0.6685,21300000.0
2006-11-21 05:59:00,0.66865,0.66865,0.6685,0.66855,32900001.0
2006-11-21 06:00:00,0.66845,0.6685,0.66845,0.6685,47799999.0
2006-11-21 06:01:00,0.66855,0.66855,0.6684,0.6685,45900000.0
2006-11-21 06:02:00,0.6685,0.66855,0.6684,0.6685,64299999.0
2006-11-21 06:03:00,0.66847,0.66847,0.66837,0.66842,114299999.0
2006-11-21 06:04:00,0.6685,0.6685,0.66839,0.66843,57499999.0
2006-11-21 06:05:00,0.66853,0.66853,0.66845,0.66849,170999998.0
2006-11-21 06:06:00,0.6685,0.66852,0.66845,0.6685,108299998.0
2006-11-21 06:07:00,0.66846,0.66846,0.6683,0.6683,71100001.0
2006-11-21 06:08:00,0.66832,0.66845,0.66832,0.66837,67099999.0
2006-11-21 06:09:00,0.66831,0.66837,0.66819,0.66832,154100002.0
2006-11-21 06:10:00,0.66828,0.66838,0.66816,0.66823,112200000.0
2006-11-21 06:11:00,0.66831,0.66838,0.6682,0.66829,90900000.0
2006-11-21 06:12:00,0.6683,0.6683,0.6682,0.6682,30500001.0
2006-11-21 06:13:00,0.66825,0.66833,0.66825,0.66829,45000000.0
2006-11-21 06:14:00,0.66828,0.66831,0.66821,0.66821,68899998.0
2006-11-21 06:15:00,0.66818,0.66823,0.6681,0.66823,54900000.0
2006-11-21 06:16:00,0.66817,0.66817,0.66786,0.66812,85500001.0
2006-11-21 06:17:00,0.66783,0.66828,0.66773,0.66815,96699999.0
2006-11-21 06:18:00,0.668,0.66815,0.668,0.66805,121700000.0
2006-11-21 06:19:00,0.66806,0.66811,0.66806,0.66811,26300000.0
2006-11-21 06:20:00,0.66804,0.6683,0.66804,0.6683,115900000.0
2006-11-21 06:21:00,0.66835,0.66835,0.66824,0.66825,34400000.0
2006-11-21 06:22:00,0.66815,0.66815,0.66813,0.66813,16000000.0
2006-11-21 06:23:00,0.66815,0.66815,0.6679,0.6681,63100000.0
2006-11-21 06:24:00,0.66809,0.66809,0.66792,0.66792,96599999.0
2006-11-21 06:25:00,0.66784,0.668,0.66784,0.66797,79300000.0
2006-11-21 06:26:00,0.66767,0.66799,0.66761,0.6678,126000001.0
2006-11-21 06:27:00,0.668,0.66805,0.66795,0.668,120900001.0
2006-11-21 06:28:00,0.66802,0.66811,0.66802,0.66805,61500000.0
2006-11-21 06:29:00,0.66795,0.66795,0.6678,0.6678,58399999.0
2006-11-21 06:30:00,0.66778,0.66796,0.66778,0.66788,42200000.0
2006-11-21 06:31:00,0.668,0.66805,0.66795,0.668,129100001.0
2006-11-21 06:32:00,0.66805,0.66805,0.66795,0.66803,88400000.0
2006-11-21 06:33:00,0.66785,0.6681,0.66785,0.6681,115400000.0
2006-11-21 06:34:00,0.66803,0.66803,0.66795,0.66795,87900001.0
2006-11-21 06:35:00,0.66797,0.66805,0.66795,0.66805,95999999.0
2006-11-21 06:36:00,0.66795,0.66812,0.66791,0.66807,47000000.0
2006-11-21 06:37:00,0.66817,0.66822,0.66812,0.66822,38900000.0
2006-11-21 06:38:00,0.66819,0.66827,0.66813,0.66815,76400000.0
2006-11-21 06:39:00,0.66822,0.66823,0.66819,0.66823,38300000.0
2006-11-21 06:40:00,0.66817,0.66823,0.66813,0.66813,45600000.0
2006-11-21 06:41:00,0.66805,0.66806,0.66795,0.66801,63800000.0
2006-11-21 06:42:00,0.66784,0.66803,0.66784,0.66803,68499998.0
2006-11-21 06:43:00,0.66799,0.66805,0.66796,0.66805,102800000.0
2006-11-21 06:44:00,0.668,0.66804,0.66789,0.66797,141799997.0
2006-11-21 06:45:00,0.66792,0.6681,0.66792,0.6681,48599999.0
2006-11-21 06:46:00,0.66815,0.66815,0.66805,0.66815,107800000.0
2006-11-21 06:47:00,0.6681,0.6682,0.66807,0.6681,99699999.0
2006-11-21 06:48:00,0.66809,0.66817,0.66798,0.66798,178100000.0
2006-11-21 06:49:00,0.6681,0.6681,0.6681,0.6681,16000000.0
2006-11-21 06:50:00,0.6681,0.6681,0.66794,0.66795,68699999.0
2006-11-21 06:51:00,0.66804,0.66805,0.66793,0.66793,87199998.0
2006-11-21 06:52:00,0.66791,0.668,0.66789,0.66797,90700000.0
2006-11-21 06:53:00,0.6679,0.668,0.66775,0.6679,65300000.0
2006-11-21 06:54:00,0.66794,0.66806,0.66794,0.66804,62900001.0
2006-11-21 06:55:00,0.66806,0.66821,0.66806,0.6681,90600000.0
2006-11-21 06:56:00,0.66799,0.66803,0.66786,0.66798,85800000.0
2006-11-21 06:57:00,0.66807,0.66814,0.6679,0.66814,71699999.0
2006-11-21 06:58:00,0.66793,0.66807,0.66784,0.66807,64100000.0
2006-11-21 06:59:00,0.66796,0.6681,0.66796,0.668,77400000.0
2006-11-21 07:00:00,0.66799,0.66806,0.66795,0.66795,60099999.0
2006-11-21 07:01:00,0.668,0.66814,0.66799,0.66803,54100000.0
2006-11-21 07:02:00,0.66793,0.66795,0.66785,0.6679,171800001.0
2006-11-21 07:03:00,0.66792,0.66801,0.66782,0.66795,87600001.0
2006-11-21 07:04:00,0.66789,0.6681,0.66789,0.6681,34399999.0
2006-11-21 07:05:00,0.66793,0.66814,0.66788,0.66812,133900000.0
2006-11-21 07:06:00,0.66815,0.66815,0.66805,0.6681,63399998.0
2006-11-21 07:07:00,0.66812,0.66812,0.66799,0.66807,92300001.0
2006-11-21 07:08:00,0.66812,0.66812,0.66785,0.66802,42300000.0
2006-11-21 07:09:00,0.66793,0.6681,0.66793,0.66809,127700000.0
2006-11-21 07:10:00,0.66815,0.66815,0.6681,0.6681,84900002.0
2006-11-21 07:11:00,0.66781,0.66809,0.66781,0.66803,87500000.0
2006-11-21 07:12:00,0.66817,0.66817,0.66807,0.66814,70599999.0
2006-11-21 07:13:00,0.66816,0.66816,0.66793,0.66793,75199999.0
2006-11-21 07:14:00,0.66793,0.66805,0.66791,0.66805,67300002.0
2006-11-21 07:15:00,0.66796,0.66803,0.6678,0.66799,101200003.0
2006-11-21 07:16:00,0.66815,0.66817,0.66804,0.66804,59700000.0
2006-11-21 07:17:00,0.66804,0.66817,0.66804,0.66813,86799998.0
2006-11-21 07:18:00,0.66816,0.66826,0.66813,0.66825,155700001.0
2006-11-21 07:19:00,0.66809,0.66811,0.66782,0.66782,41000000.0
2006-11-21 07:20:00,0.66782,0.66809,0.66782,0.66788,83099999.0
2006-11-21 07:21:00,0.66775,0.66785,0.66775,0.6678,80100001.0
2006-11-21 07:22:00,0.66788,0.66792,0.66788,0.66792,17399999.0
2006-11-21 07:23:00,0.66783,0.66795,0.6677,0.6679,135399999.0
2006-11-21 07:24:00,0.66794,0.66806,0.66785,0.66785,58299999.0
2006-11-21 07:25:00,0.668,0.66809,0.66797,0.66809,99400000.0
2006-11-21 07:26:00,0.66802,0.66802,0.66779,0.6679,88100000.0
2006-11-21 07:27:00,0.66797,0.66797,0.66785,0.66793,76600000.0
2006-11-21 07:28:00,0.6679,0.66794,0.66781,0.66791,94600000.0
2006-11-21 07:29:00,0.66795,0.66795,0.66765,0.66782,158500001.0
2006-11-21 07:30:00,0.66778,0.66789,0.66767,0.66789,48400000.0
2006-11-21 07:31:00,0.66788,0.66788,0.66771,0.66779,78300000.0
2006-11-21 07:32:00,0.66773,0.66785,0.66762,0.66772,131200003.0
2006-11-21 07:33:00,0.66777,0.66789,0.66775,0.66779,63500000.0
2006-11-21 07:34:00,0.66768,0.6678,0.66745,0.66775,116100001.0
2006-11-21 07:35:00,0.66774,0.66777,0.66762,0.66777,131700002.0
2006-11-21 07:36:00,0.66775,0.6678,0.66775,0.6678,100399998.0
2006-11-21 07:37:00,0.6678,0.6678,0.6677,0.66775,115700001.0
2006-11-21 07:38:00,0.66765,0.66765,0.66755,0.66765,119599998.0
2006-11-21 07:39:00,0.66761,0.66767,0.66761,0.66761,52800001.0
2006-11-21 07:40:00,0.66757,0.66767,0.66756,0.66765,114800000.0
2006-11-21 07:41:00,0.66763,0.66765,0.66755,0.66765,45300000.0
2006-11-21 07:42:00,0.66758,0.66758,0.66738,0.66738,17600000.0
2006-11-21 07:43:00,0.6674,0.6676,0.66736,0.66736,131199999.0
2006-11-21 07:44:00,0.66755,0.66756,0.66754,0.66754,50900000.0
2006-11-21 07:45:00,0.66749,0.66755,0.66741,0.66751,114000001.0
2006-11-21 07:46:00,0.6676,0.6676,0.66744,0.6675,74500000.0
2006-11-21 07:47:00,0.66753,0.66753,0.66741,0.66745,44700000.0
2006-11-21 07:48:00,0.66754,0.66768,0.66749,0.66768,68400000.0
2006-11-21 07:49:00,0.6676,0.66765,0.66758,0.66765,126399998.0
2006-11-21 07:50:00,0.66765,0.66777,0.66755,0.66768,79399999.0
2006-11-21 07:51:00,0.66775,0.66778,0.6675,0.66756,110499999.0
2006-11-21 07:52:00,0.66766,0.66766,0.66762,0.66763,33700000.0
2006-11-21 07:53:00,0.66765,0.66769,0.66757,0.66757,28699999.0
2006-11-21 07:54:00,0.66763,0.66777,0.66761,0.66773,73500000.0
2006-11-21 07:55:00,0.66777,0.66777,0.66767,0.66767,10300000.0
2006-11-21 07:56:00,0.6677,0.66776,0.66762,0.66773,90800000.0
2006-11-21 07:57:00,0.66764,0.66774,0.6675,0.66767,97999999.0
2006-11-21 07:58:00,0.66772,0.66789,0.66772,0.66773,68900000.0
2006-11-21 07:59:00,0.66777,0.66777,0.66765,0.66765,55400000.0
2006-11-21 08:00:00,0.66753,0.66789,0.66753,0.6678,103999999.0
2006-11-21 08:01:00,0.66782,0.66782,0.66767,0.66771,91500001.0
2006-11-21 08:02:00,0.66778,0.668,0.66777,0.66791,65399998.0
2006-11-21 08:03:00,0.66795,0.66795,0.66787,0.66794,74900000.0
2006-11-21 08:04:00,0.66797,0.66797,0.66792,0.66792,66000000.0
2006-11-21 08:05:00,0.66769,0.66799,0.66769,0.66789,146699996.0
2006-11-21 08:06:00,0.66782,0.66809,0.6678,0.66809,128599998.0
2006-11-21 08:07:00,0.66802,0.66813,0.66792,0.668,122900001.0
2006-11-21 08:08:00,0.66795,0.66812,0.66789,0.66812,113100000.0
2006-11-21 08:09:00,0.66815,0.66815,0.66805,0.66805,65699998.0
2006-11-21 08:10:00,0.66815,0.6682,0.6681,0.6681,29200000.0
2006-11-21 08:11:00,0.66812,0.66823,0.668,0.66812,89900000.0
2006-11-21 08:12:00,0.66814,0.66814,0.66773,0.66784,176700004.0
2006-11-21 08:13:00,0.66808,0.66808,0.66802,0.66804,63799999.0
2006-11-21 08:14:00,0.66803,0.66803,0.66792,0.66792,37400000.0
2006-11-21 08:15:00,0.66804,0.66818,0.66792,0.66799,100499999.0
2006-11-21 08:16:00,0.6679,0.66795,0.66785,0.66795,82100000.0
2006-11-21 08:17:00,0.66795,0.66807,0.66795,0.66803,44300000.0
2006-11-21 08:18:00,0.66801,0.66807,0.66796,0.66797,113900000.0
2006-11-21 08:19:00,0.66806,0.66806,0.66795,0.668,101799999.0
2006-11-21 08:20:00,0.66804,0.66809,0.66788,0.6679,135100000.0
2006-11-21 08:21:00,0.66782,0.66796,0.66781,0.66784,31100000.0
2006-11-21 08:22:00,0.66792,0.66792,0.66786,0.66786,17500001.0
2006-11-21 08:23:00,0.66801,0.66801,0.66792,0.66799,64799999.0
2006-11-21 08:24:00,0.66797,0.66797,0.6679,0.66795,89700000.0
2006-11-21 08:25:00,0.6679,0.6679,0.6678,0.6678,32600000.0
2006-11-21 08:26:00,0.66795,0.66795,0.6679,0.6679,59200001.0
2006-11-21 08:27:00,0.66794,0.668,0.66794,0.668,35800000.0
2006-11-21 08:28:00,0.66804,0.66806,0.66793,0.66806,67499999.0
2006-11-21 08:29:00,0.66813,0.66813,0.66804,0.66804,24600000.0
2006-11-21 08:30:00,0.66803,0.66803,0.66779,0.66779,111800001.0
2006-11-21 08:31:00,0.66802,0.66804,0.66791,0.66793,68599999.0
2006-11-21 08:32:00,0.66815,0.66815,0.6681,0.6681,7100000.0
2006-11-21 08:33:00,0.66806,0.66814,0.66797,0.66802,60899999.0
2006-11-21 08:34:00,0.66812,0.66812,0.66808,0.66812,73800001.0
2006-11-21 08:35:00,0.66795,0.66816,0.66784,0.66816,61999999.0
2006-11-21 08:36:00,0.6679,0.66796,0.6678,0.6678,68500001.0
2006-11-21 08:37:00,0.66798,0.66811,0.66795,0.66811,48600000.0
2006-11-21 08:38:00,0.6681,0.6681,0.66805,0.66805,28699999.0
2006-11-21 08:39:00,0.66802,0.66804,0.6677,0.6677,82700001.0
2006-11-21 08:40:00,0.66815,0.66815,0.6681,0.6681,54900001.0
2006-11-21 08:41:00,0.66774,0.66802,0.66767,0.66802,104799999.0
2006-11-21 08:42:00,0.66815,0.66815,0.66815,0.66815,10000000.0
2006-11-21 08:43:00,0.668,0.6682,0.668,0.66803,99899999.0
2006-11-21 08:44:00,0.66811,0.66811,0.66803,0.66803,48600000.0
2006-11-21 08:45:00,0.66808,0.66808,0.66795,0.66795,56500001.0
2006-11-21 08:46:00,0.6681,0.6681,0.66795,0.668,83700001.0
2006-11-21 08:47:00,0.66805,0.66819,0.66805,0.66815,62100000.0
2006-11-21 08:48:00,0.66802,0.66813,0.66802,0.6681,70899999.0
2006-11-21 08:49:00,0.66796,0.66796,0.66791,0.66791,16700000.0
2006-11-21 08:50:00,0.66797,0.66805,0.66793,0.66805,74400001.0
2006-11-21 08:51:00,0.66805,0.66805,0.66795,0.66795,62000000.0
2006-11-21 08:52:00,0.66802,0.66802,0.66793,0.66797,59300000.0
2006-11-21 08:53:00,0.66803,0.66813,0.66781,0.66781,29400000.0
2006-11-21 08:54:00,0.66784,0.66812,0.66784,0.66808,81299999.0
2006-11-21 08:55:00,0.66816,0.66822,0.66813,0.66818,79700000.0
2006-11-21 08:56:00,0.66803,0.66803,0.66766,0.66769,53200000.0
2006-11-21 08:57:00,0.66799,0.66811,0.66797,0.66797,70799999.0
2006-11-21 08:58:00,0.66814,0.66814,0.66802,0.66807,58100000.0
2006-11-21 08:59:00,0.66802,0.66802,0.66788,0.66802,59200001.0
2006-11-21 09:00:00,0.66803,0.66813,0.66793,0.66813,118800000.0
2006-11-21 09:01:00,0.66797,0.66806,0.6679,0.668,91400000.0
2006-11-21 09:02:00,0.66796,0.66796,0.66777,0.66777,26500000.0
2006-11-21 09:03:00,0.6678,0.66809,0.6678,0.66809,107600000.0
2006-11-21 09:04:00,0.66824,0.66839,0.66807,0.66838,81000000.0
2006-11-21 09:05:00,0.66838,0.66838,0.6683,0.6683,54100001.0
2006-11-21 09:06:00,0.6682,0.6684,0.6682,0.6684,19100000.0
2006-11-21 09:07:00,0.66836,0.66836,0.66824,0.66824,56900000.0
2006-11-21 09:08:00,0.66836,0.66836,0.66819,0.66819,45800000.0
2006-11-21 09:09:00,0.66815,0.6683,0.66815,0.6682,145099999.0
2006-11-21 09:10:00,0.6682,0.66827,0.66804,0.66808,125000002.0
2006-11-21 09:11:00,0.66823,0.66823,0.66813,0.66815,99800001.0
2006-11-21 09:12:00,0.66817,0.66839,0.66817,0.66839,44700000.0
2006-11-21 09:13:00,0.66842,0.66842,0.66828,0.66829,56100000.0
2006-11-21 09:14:00,0.66835,0.66835,0.66818,0.66818,39900000.0
2006-11-21 09:15:00,0.66813,0.66835,0.66813,0.66827,95599999.0
2006-11-21 09:16:00,0.66843,0.66852,0.66843,0.66848,66800000.0
2006-11-21 09:17:00,0.6684,0.66844,0.6682,0.6682,161599999.0
2006-11-21 09:18:00,0.66847,0.6685,0.66838,0.66842,131800001.0
2006-11-21 09:19:00,0.66838,0.66838,0.66837,0.66837,43000000.0
2006-11-21 09:20:00,0.66832,0.6684,0.66821,0.66829,82900001.0
2006-11-21 09:21:00,0.6682,0.66839,0.6682,0.66825,160200002.0
2006-11-21 09:22:00,0.66829,0.66844,0.66825,0.66839,54000000.0
2006-11-21 09:23:00,0.66838,0.66853,0.66831,0.66838,96900000.0
2006-11-21 09:24:00,0.66832,0.66838,0.66832,0.66838,48700000.0
2006-11-21 09:25:00,0.6685,0.6685,0.66829,0.66838,146200000.0
2006-11-21 09:26:00,0.66844,0.66844,0.66834,0.66837,91900000.0
2006-11-21 09:27:00,0.6684,0.66851,0.66836,0.66851,95200001.0
2006-11-21 09:28:00,0.66837,0.66837,0.6682,0.6682,69500000.0
2006-11-21 09:29:00,0.66832,0.66841,0.66829,0.66835,51800000.0
2006-11-21 09:30:00,0.66829,0.66838,0.66817,0.66833,151499999.0
2006-11-21 09:31:00,0.66835,0.6684,0.66832,0.66833,58500000.0
2006-11-21 09:32:00,0.66831,0.66848,0.66831,0.66838,114400003.0
2006-11-21 09:33:00,0.6684,0.66857,0.66838,0.66846,94000001.0
2006-11-21 09:34:00,0.66845,0.6687,0.66842,0.6687,40699999.0
2006-11-21 09:35:00,0.66873,0.6688,0.66856,0.6688,137900001.0
2006-11-21 09:36:00,0.66878,0.66897,0.66878,0.66888,87000000.0
2006-11-21 09:37:00,0.66895,0.66895,0.66877,0.66881,65400000.0
2006-11-21 09:38:00,0.66905,0.66905,0.66891,0.66894,100200001.0
2006-11-21 09:39:00,0.66906,0.66906,0.66889,0.66889,56499999.0
2006-11-21 09:40:00,0.66881,0.66881,0.66879,0.66879,80499999.0
2006-11-21 09:41:00,0.66877,0.66897,0.66875,0.66883,113999999.0
2006-11-21 09:42:00,0.66876,0.66893,0.66873,0.6688,53400001.0
2006-11-21 09:43:00,0.66876,0.66889,0.66876,0.66884,94400000.0
2006-11-21 09:44:00,0.66883,0.66883,0.66872,0.66872,91099999.0
2006-11-21 09:45:00,0.66859,0.66881,0.66859,0.6688,80500000.0
2006-11-21 09:46:00,0.66873,0.66875,0.66871,0.66875,23900000.0
2006-11-21 09:47:00,0.66858,0.66858,0.66846,0.66858,52000000.0
2006-11-21 09:48:00,0.66853,0.66863,0.66848,0.66861,106999999.0
2006-11-21 09:49:00,0.66858,0.66862,0.66858,0.66862,61299999.0
2006-11-21 09:50:00,0.66859,0.6687,0.66858,0.6687,36500000.0
2006-11-21 09:51:00,0.66866,0.66876,0.66865,0.66868,77899999.0
2006-11-21 09:52:00,0.66874,0.6688,0.66871,0.6688,71700001.0
2006-11-21 09:53:00,0.6688,0.66882,0.66872,0.66877,137599999.0
2006-11-21 09:54:00,0.6688,0.6689,0.66875,0.6689,110599998.0
2006-11-21 09:55:00,0.66875,0.66882,0.66861,0.66871,52800000.0
2006-11-21 09:56:00,0.66878,0.6688,0.66873,0.6688,44400000.0
2006-11-21 09:57:00,0.66871,0.66883,0.66862,0.66883,63999999.0
2006-11-21 09:58:00,0.66882,0.66882,0.66873,0.66873,19000000.0
2006-11-21 09:59:00,0.66877,0.66877,0.66867,0.66869,61200000.0
2006-11-21 10:00:00,0.66863,0.66878,0.66853,0.66878,57100000.0
2006-11-21 10:01:00,0.66881,0.66907,0.6687,0.66907,85500001.0
2006-11-21 10:02:00,0.66915,0.66927,0.66909,0.66919,104000000.0
2006-11-21 10:03:00,0.66928,0.66937,0.6692,0.66924,113799997.0
2006-11-21 10:04:00,0.6694,0.66981,0.66937,0.66964,140200001.0
2006-11-21 10:05:00,0.6698,0.67029,0.6698,0.66997,52800000.0
2006-11-21 10:06:00,0.67027,0.67027,0.67008,0.67019,123100000.0
2006-11-21 10:07:00,0.67012,0.67014,0.66987,0.66987,86200002.0
2006-11-21 10:08:00,0.66989,0.67011,0.66989,0.67,58600000.0
2006-11-21 10:09:00,0.6698,0.67014,0.6698,0.67002,113500002.0
2006-11-21 10:10:00,0.67008,0.67013,0.66992,0.67013,103700000.0
2006-11-21 10:11:00,0.6701,0.67011,0.66998,0.67003,54800000.0
2006-11-21 10:12:00,0.66993,0.66993,0.66975,0.66975,94700000.0
2006-11-21 10:13:00,0.66971,0.66979,0.6697,0.66979,87699998.0
2006-11-21 10:14:00,0.66973,0.66973,0.66948,0.66955,119400000.0
2006-11-21 10:15:00,0.66966,0.66976,0.66961,0.66968,125900000.0
2006-11-21 10:16:00,0.66974,0.66974,0.66959,0.66966,112500000.0
2006-11-21 10:17:00,0.66976,0.66976,0.66964,0.66964,94899999.0
2006-11-21 10:18:00,0.66965,0.66965,0.66942,0.66946,140300002.0
2006-11-21 10:19:00,0.66947,0.66953,0.66947,0.66949,69999999.0
2006-11-21 10:20:00,0.66944,0.66959,0.66944,0.66945,88200002.0
2006-11-21 10:21:00,0.66953,0.66976,0.66953,0.66975,63200000.0
2006-11-21 10:22:00,0.66968,0.66985,0.66968,0.6698,125400002.0
2006-11-21 10:23:00,0.66977,0.66981,0.66961,0.66973,109200000.0
2006-11-21 10:24:00,0.66957,0.66976,0.66957,0.66975,71300000.0
2006-11-21 10:25:00,0.66968,0.66973,0.66965,0.66973,90400002.0
2006-11-21 10:26:00,0.66966,0.66966,0.6694,0.66943,143999999.0
2006-11-21 10:27:00,0.6695,0.6695,0.66921,0.66929,94500002.0
2006-11-21 10:28:00,0.66926,0.66928,0.6691,0.6691,49100000.0
2006-11-21 10:29:00,0.66918,0.66941,0.66917,0.66933,94500000.0
2006-11-21 10:30:00,0.66949,0.66954,0.66942,0.66953,121300000.0
2006-11-21 10:31:00,0.66942,0.66949,0.66938,0.66946,61500000.0
2006-11-21 10:32:00,0.66932,0.66937,0.6693,0.66934,101600001.0
2006-11-21 10:33:00,0.66939,0.66947,0.66935,0.66943,122899999.0
2006-11-21 10:34:00,0.66922,0.66936,0.66916,0.66928,167599998.0
2006-11-21 10:35:00,0.66946,0.66948,0.66927,0.66941,57400000.0
2006-11-21 10:36:00,0.66935,0.66964,0.66935,0.66964,107700001.0
2006-11-21 10:37:00,0.66958,0.66977,0.66958,0.66977,95699999.0
2006-11-21 10:38:00,0.66969,0.66969,0.66951,0.66955,54300000.0
2006-11-21 10:39:00,0.66966,0.66991,0.66966,0.6699,59000000.0
2006-11-21 10:40:00,0.67007,0.67007,0.66977,0.66983,89000000.0
2006-11-21 10:41:00,0.66974,0.66992,0.66974,0.66983,123499999.0
2006-11-21 10:42:00,0.66998,0.66998,0.66984,0.66992,79400001.0
2006-11-21 10:43:00,0.66978,0.66998,0.66975,0.66996,58200000.0
2006-11-21 10:44:00,0.67001,0.67001,0.66988,0.66998,78499999.0
2006-11-21 10:45:00,0.67006,0.67009,0.66995,0.67009,163499998.0
2006-11-21 10:46:00,0.66999,0.66999,0.66988,0.66988,103300001.0
2006-11-21 10:47:00,0.66972,0.66988,0.66971,0.66988,111900000.0
2006-11-21 10:48:00,0.66989,0.6701,0.66989,0.6701,48600000.0
2006-11-21 10:49:00,0.67011,0.67011,0.66999,0.67003,81399999.0
2006-11-21 10:50:00,0.67009,0.67009,0.66995,0.66995,87899999.0
2006-11-21 10:51:00,0.66967,0.67007,0.66967,0.67003,48400001.0
2006-11-21 10:52:00,0.66995,0.66998,0.6699,0.66998,76100000.0
2006-11-21 10:53:00,0.66995,0.66995,0.66987,0.66995,26400000.0
2006-11-21 10:54:00,0.66985,0.66995,0.66983,0.66995,79699999.0
2006-11-21 10:55:00,0.67007,0.67007,0.66965,0.66987,146399999.0
2006-11-21 10:56:00,0.66991,0.66992,0.66987,0.66987,39000000.0
2006-11-21 10:57:00,0.66985,0.67001,0.66981,0.66994,77500001.0
2006-11-21 10:58:00,0.66995,0.67,0.66985,0.66985,146600000.0
2006-11-21 10:59:00,0.66985,0.66997,0.66985,0.66995,50100000.0
2006-11-21 11:00:00,0.66995,0.67008,0.66975,0.67003,136399999.0
2006-11-21 11:01:00,0.67,0.67006,0.66978,0.67005,127400002.0
2006-11-21 11:02:00,0.67007,0.67025,0.66998,0.67005,101100000.0
2006-11-21 11:03:00,0.67,0.67012,0.66992,0.67012,145300001.0
2006-11-21 11:04:00,0.6701,0.6701,0.66991,0.66991,116999997.0
2006-11-21 11:05:00,0.67007,0.67012,0.66998,0.67012,41900000.0
2006-11-21 11:06:00,0.67005,0.67008,0.66989,0.66989,96900000.0
2006-11-21 11:07:00,0.66994,0.67004,0.66994,0.66997,147700000.0
2006-11-21 11:08:00,0.6699,0.67,0.6699,0.67,67900000.0
2006-11-21 11:09:00,0.66999,0.66999,0.66991,0.66995,88999999.0
2006-11-21 11:10:00,0.66994,0.67015,0.66992,0.67007,85500000.0
2006-11-21 11:11:00,0.67008,0.67013,0.67003,0.67007,97299999.0
2006-11-21 11:12:00,0.67002,0.67013,0.66991,0.67011,67700000.0
2006-11-21 11:13:00,0.67003,0.67003,0.66987,0.66988,179199998.0
2006-11-21 11:14:00,0.66985,0.67006,0.66985,0.66992,123800001.0
2006-11-21 11:15:00,0.66987,0.66989,0.66975,0.66978,135900000.0
2006-11-21 11:16:00,0.66982,0.66982,0.66961,0.66979,96500000.0
2006-11-21 11:17:00,0.66985,0.67012,0.66985,0.67012,80200001.0
2006-11-21 11:18:00,0.67015,0.67021,0.6701,0.6701,157799998.0
2006-11-21 11:19:00,0.66991,0.67021,0.66991,0.6701,123399999.0
2006-11-21 11:20:00,0.67005,0.6701,0.67005,0.6701,72000001.0
2006-11-21 11:21:00,0.67001,0.67001,0.6698,0.6698,70699999.0
2006-11-21 11:22:00,0.66984,0.67029,0.66984,0.67016,61300000.0
2006-11-21 11:23:00,0.67034,0.67038,0.67031,0.67032,121700001.0
2006-11-21 11:24:00,0.67031,0.67043,0.6702,0.67033,115900000.0
2006-11-21 11:25:00,0.67041,0.67067,0.67039,0.67043,110800000.0
2006-11-21 11:26:00,0.67048,0.67084,0.67048,0.67075,82099998.0
2006-11-21 11:27:00,0.67079,0.67085,0.67066,0.67085,125899999.0
2006-11-21 11:28:00,0.67088,0.67088,0.67074,0.67076,103399999.0
2006-11-21 11:29:00,0.67079,0.67093,0.67071,0.67071,87400000.0
2006-11-21 11:30:00,0.67074,0.67087,0.67074,0.67087,91499999.0
2006-11-21 11:31:00,0.6709,0.6709,0.6707,0.6707,94600000.0
2006-11-21 11:32:00,0.67071,0.67096,0.67064,0.67083,102299999.0
2006-11-21 11:33:00,0.6708,0.67106,0.67064,0.67092,91000000.0
2006-11-21 11:34:00,0.6709,0.67091,0.67087,0.67091,67300000.0
2006-11-21 11:35:00,0.67089,0.67093,0.67067,0.67083,160899998.0
2006-11-21 11:36:00,0.67088,0.67091,0.67067,0.67077,84400000.0
2006-11-21 11:37:00,0.67075,0.67075,0.67059,0.67059,61200000.0
2006-11-21 11:38:00,0.67069,0.67087,0.67064,0.67087,138900001.0
2006-11-21 11:39:00,0.67083,0.67093,0.67076,0.67089,118099998.0
2006-11-21 11:40:00,0.67077,0.67089,0.67074,0.67085,47200000.0
2006-11-21 11:41:00,0.67077,0.67084,0.6707,0.6707,66600000.0
2006-11-21 11:42:00,0.67059,0.67069,0.67059,0.67069,84300001.0
2006-11-21 11:43:00,0.67074,0.67091,0.67074,0.67079,80600001.0
2006-11-21 11:44:00,0.6707,0.67076,0.67061,0.67076,61500000.0
2006-11-21 11:45:00,0.67083,0.67107,0.67083,0.671,92399999.0
2006-11-21 11:46:00,0.671,0.67101,0.67078,0.67089,91100002.0
2006-11-21 11:47:00,0.67094,0.67098,0.6708,0.6708,108200000.0
2006-11-21 11:48:00,0.6708,0.67092,0.67077,0.67079,101400000.0
2006-11-21 11:49:00,0.67091,0.67091,0.6707,0.67078,148600001.0
2006-11-21 11:50:00,0.67061,0.67061,0.67041,0.67043,68999999.0
2006-11-21 11:51:00,0.67052,0.67055,0.6705,0.6705,62099999.0
2006-11-21 11:52:00,0.67053,0.67053,0.67041,0.67046,115999998.0
2006-11-21 11:53:00,0.67047,0.6705,0.67044,0.6705,87000000.0
2006-11-21 11:54:00,0.67036,0.67036,0.67006,0.67019,43000000.0
2006-11-21 11:55:00,0.67021,0.6703,0.6702,0.6702,106400002.0
2006-11-21 11:56:00,0.67029,0.67029,0.67022,0.67025,73300000.0
2006-11-21 11:57:00,0.6702,0.67025,0.67017,0.6702,76800001.0
2006-11-21 11:58:00,0.67022,0.67022,0.67009,0.6701,53400000.0
2006-11-21 11:59:00,0.67017,0.67032,0.67017,0.67032,45000000.0
2006-11-21 12:00:00,0.67039,0.67043,0.67024,0.67035,78700000.0
2006-11-21 12:01:00,0.67034,0.67052,0.6703,0.67041,128500002.0
2006-11-21 12:02:00,0.67043,0.67054,0.6703,0.6703,115099999.0
2006-11-21 12:03:00,0.67028,0.67036,0.67028,0.67033,58800000.0
2006-11-21 12:04:00,0.67018,0.67018,0.66997,0.67008,81299999.0
2006-11-21 12:05:00,0.67015,0.67024,0.67015,0.67016,104700000.0
2006-11-21 12:06:00,0.67011,0.67023,0.67001,0.67009,115500000.0
2006-11-21 12:07:00,0.67003,0.67006,0.66999,0.67,102400001.0
2006-11-21 12:08:00,0.66986,0.66994,0.66975,0.66985,87600001.0
2006-11-21 12:09:00,0.6697,0.66976,0.66958,0.66967,62500000.0
2006-11-21 12:10:00,0.66953,0.6697,0.66948,0.6697,70500000.0
2006-11-21 12:11:00,0.66977,0.66989,0.66977,0.6698,60699999.0
2006-11-21 12:12:00,0.66968,0.66974,0.66963,0.66963,71299998.0
2006-11-21 12:13:00,0.66964,0.66975,0.66963,0.66963,68600000.0
2006-11-21 12:14:00,0.6697,0.6697,0.66958,0.66963,50500000.0
2006-11-21 12:15:00,0.66957,0.66971,0.66948,0.66971,49800000.0
2006-11-21 12:16:00,0.66973,0.66984,0.66962,0.66973,128100000.0
2006-11-21 12:17:00,0.66973,0.66985,0.66971,0.66982,66600000.0
2006-11-21 12:18:00,0.66974,0.66981,0.66962,0.66978,96700001.0
2006-11-21 12:19:00,0.66986,0.66987,0.66975,0.66978,77999999.0
2006-11-21 12:20:00,0.66969,0.66977,0.66945,0.66945,80600000.0
2006-11-21 12:21:00,0.66968,0.66981,0.66954,0.66976,112599997.0
2006-11-21 12:22:00,0.66969,0.66975,0.66966,0.66967,99400001.0
2006-11-21 12:23:00,0.66958,0.66971,0.66957,0.66965,128000001.0
2006-11-21 12:24:00,0.66958,0.66958,0.66937,0.66937,39900000.0
2006-11-21 12:25:00,0.66938,0.6695,0.66934,0.66948,109799999.0
2006-11-21 12:26:00,0.66948,0.66948,0.66933,0.6694,110099997.0
2006-11-21 12:27:00,0.66942,0.66957,0.66942,0.66957,133400001.0
2006-11-21 12:28:00,0.66951,0.66951,0.6694,0.6694,41500000.0
2006-11-21 12:29:00,0.6693,0.6693,0.6693,0.6693,24700000.0
2006-11-21 12:30:00,0.66927,0.66936,0.66927,0.66932,50300000.0
2006-11-21 12:31:00,0.66936,0.66939,0.66913,0.66933,102400000.0
2006-11-21 12:32:00,0.66944,0.66944,0.66924,0.66936,116499999.0
2006-11-21 12:33:00,0.66941,0.66941,0.66922,0.66922,39000000.0
2006-11-21 12:34:00,0.6694,0.66944,0.66918,0.66918,150399999.0
2006-11-21 12:35:00,0.6691,0.66915,0.66905,0.66915,81300000.0
2006-11-21 12:36:00,0.6692,0.66922,0.66898,0.66918,99000000.0
2006-11-21 12:37:00,0.66919,0.66938,0.66919,0.66925,65899999.0
2006-11-21 12:38:00,0.66937,0.66944,0.66915,0.6694,88899999.0
2006-11-21 12:39:00,0.66949,0.66957,0.66948,0.6695,63800000.0
2006-11-21 12:40:00,0.66936,0.66949,0.66911,0.66949,111100002.0
2006-11-21 12:41:00,0.6695,0.6695,0.66947,0.66947,28699999.0
2006-11-21 12:42:00,0.66948,0.6695,0.66945,0.66945,95299997.0
2006-11-21 12:43:00,0.66946,0.66949,0.66936,0.66942,93799998.0
2006-11-21 12:44:00,0.66933,0.66945,0.6693,0.6694,80400000.0
2006-11-21 12:45:00,0.66941,0.66941,0.66939,0.66939,20000000.0
2006-11-21 12:46:00,0.6695,0.6695,0.66945,0.66945,35500000.0
2006-11-21 12:47:00,0.66952,0.66953,0.66952,0.66953,36600000.0
2006-11-21 12:48:00,0.66954,0.66954,0.66942,0.66945,93700001.0
2006-11-21 12:49:00,0.6694,0.66949,0.66936,0.66941,180099999.0
2006-11-21 12:50:00,0.66932,0.66951,0.66932,0.66935,154899999.0
2006-11-21 12:51:00,0.66948,0.66948,0.66929,0.66937,73399999.0
2006-11-21 12:52:00,0.66931,0.66935,0.66906,0.66924,81300000.0
2006-11-21 12:53:00,0.66925,0.66943,0.66925,0.66942,109400001.0
2006-11-21 12:54:00,0.66936,0.66936,0.66917,0.66917,58499999.0
2006-11-21 12:55:00,0.669,0.66918,0.66894,0.66915,116100000.0
2006-11-21 12:56:00,0.66922,0.66922,0.66893,0.66893,71400001.0
2006-11-21 12:57:00,0.66897,0.66903,0.66897,0.66903,22300000.0
2006-11-21 12:58:00,0.66915,0.66915,0.66905,0.6691,80100000.0
2006-11-21 12:59:00,0.66904,0.66904,0.66881,0.66885,111400001.0
2006-11-21 13:00:00,0.66883,0.6689,0.66882,0.66882,60300000.0
2006-11-21 13:01:00,0.66888,0.66901,0.66888,0.66894,103300001.0
2006-11-21 13:02:00,0.66889,0.66903,0.66886,0.6689,127900001.0
2006-11-21 13:03:00,0.66889,0.66897,0.66877,0.66897,64700001.0
2006-11-21 13:04:00,0.6689,0.66894,0.66885,0.66893,79700000.0
2006-11-21 13:05:00,0.66899,0.66907,0.66887,0.66887,76500001.0
2006-11-21 13:06:00,0.66896,0.66918,0.66896,0.66907,81300001.0
2006-11-21 13:07:00,0.6689,0.66915,0.6689,0.66915,100300000.0
2006-11-21 13:08:00,0.66891,0.66914,0.66882,0.66882,92500000.0
2006-11-21 13:09:00,0.66905,0.66905,0.66892,0.66892,64900000.0
2006-11-21 13:10:00,0.66909,0.66928,0.66909,0.66924,89399998.0
2006-11-21 13:11:00,0.66927,0.66947,0.66927,0.66936,130500002.0
2006-11-21 13:12:00,0.66945,0.66945,0.6692,0.66936,84600000.0
2006-11-21 13:13:00,0.66935,0.66938,0.66929,0.66931,60400000.0
2006-11-21 13:14:00,0.66921,0.6694,0.66921,0.66936,61400000.0
2006-11-21 13:15:00,0.66939,0.66939,0.66924,0.66936,97400001.0
2006-11-21 13:16:00,0.66937,0.66937,0.66921,0.66927,49600000.0
2006-11-21 13:17:00,0.6693,0.66939,0.66929,0.66936,70500001.0
2006-11-21 13:18:00,0.66904,0.66924,0.66904,0.66913,71600001.0
2006-11-21 13:19:00,0.6694,0.66945,0.66935,0.66945,25000000.0
2006-11-21 13:20:00,0.66943,0.66946,0.66933,0.66937,41300000.0
2006-11-21 13:21:00,0.66936,0.66941,0.66933,0.66935,78100000.0
2006-11-21 13:22:00,0.66936,0.66948,0.66932,0.66942,70499999.0
2006-11-21 13:23:00,0.66933,0.66942,0.66921,0.66942,110900001.0
2006-11-21 13:24:00,0.66942,0.66955,0.66929,0.66929,87300000.0
2006-11-21 13:25:00,0.66908,0.66933,0.66902,0.66917,100800000.0
2006-11-21 13:26:00,0.66938,0.6695,0.66914,0.6695,96700001.0
2006-11-21 13:27:00,0.66957,0.66957,0.66946,0.66949,60899999.0
2006-11-21 13:28:00,0.66954,0.66954,0.66943,0.66951,67600000.0
2006-11-21 13:29:00,0.6695,0.66955,0.66945,0.66955,107099999.0
2006-11-21 13:30:00,0.66946,0.66961,0.66942,0.6695,97700000.0
2006-11-21 13:31:00,0.6694,0.66956,0.66933,0.66956,74500001.0
2006-11-21 13:32:00,0.66957,0.6696,0.66953,0.66953,76500000.0
2006-11-21 13:33:00,0.66956,0.6696,0.66956,0.66959,67699999.0
2006-11-21 13:34:00,0.66949,0.66978,0.66949,0.66976,59000001.0
2006-11-21 13:35:00,0.66975,0.66981,0.66959,0.66959,108299999.0
2006-11-21 13:36:00,0.66953,0.66966,0.66953,0.66966,66100000.0
2006-11-21 13:37:00,0.6697,0.6697,0.66943,0.66943,71600000.0
2006-11-21 13:38:00,0.6696,0.66977,0.66915,0.66926,137000002.0
2006-11-21 13:39:00,0.66955,0.66973,0.66955,0.66964,106300001.0
2006-11-21 13:40:00,0.66969,0.66991,0.66969,0.66991,61200001.0
2006-11-21 13:41:00,0.66976,0.66987,0.66966,0.66982,104100001.0
2006-11-21 13:42:00,0.66975,0.66989,0.66969,0.66969,52300000.0
2006-11-21 13:43:00,0.66972,0.66975,0.6697,0.66975,40100000.0
2006-11-21 13:44:00,0.66977,0.66977,0.66954,0.66971,100999999.0
2006-11-21 13:45:00,0.66969,0.66979,0.66961,0.66979,91599999.0
2006-11-21 13:46:00,0.66967,0.66969,0.66954,0.66958,63200001.0
2006-11-21 13:47:00,0.66955,0.6696,0.66955,0.6696,77000000.0
2006-11-21 13:48:00,0.66957,0.66976,0.66957,0.66959,34900000.0
2006-11-21 13:49:00,0.66941,0.66957,0.66929,0.66946,97100001.0
2006-11-21 13:50:00,0.66959,0.66969,0.66949,0.66963,134499998.0
2006-11-21 13:51:00,0.66945,0.66962,0.66945,0.66962,123800003.0
2006-11-21 13:52:00,0.6696,0.6696,0.66938,0.66956,83900000.0
2006-11-21 13:53:00,0.6696,0.6696,0.66933,0.66944,142200000.0
2006-11-21 13:54:00,0.66949,0.6695,0.66946,0.66946,48600000.0
2006-11-21 13:55:00,0.66927,0.66927,0.66889,0.66901,69400000.0
2006-11-21 13:56:00,0.66905,0.66915,0.66905,0.6691,86100000.0
2006-11-21 13:57:00,0.66914,0.66921,0.66903,0.66921,129999999.0
2006-11-21 13:58:00,0.66927,0.66929,0.66927,0.66927,58200000.0
2006-11-21 13:59:00,0.66935,0.66935,0.66919,0.66922,34900000.0
2006-11-21 14:00:00,0.66924,0.66933,0.66891,0.66928,88699999.0
2006-11-21 14:01:00,0.6693,0.66939,0.66927,0.66934,120300002.0
2006-11-21 14:02:00,0.66932,0.66942,0.66922,0.66922,52900000.0
2006-11-21 14:03:00,0.66925,0.66944,0.66925,0.6693,70199999.0
2006-11-21 14:04:00,0.66938,0.66943,0.66938,0.66943,76300000.0
2006-11-21 14:05:00,0.66938,0.6695,0.66933,0.66945,84699999.0
2006-11-21 14:06:00,0.66943,0.66946,0.66929,0.66946,134399998.0
2006-11-21 14:07:00,0.66945,0.66949,0.66935,0.66949,95699998.0
2006-11-21 14:08:00,0.66938,0.66946,0.66936,0.66943,92099998.0
2006-11-21 14:09:00,0.66941,0.66951,0.66939,0.66944,122099999.0
2006-11-21 14:10:00,0.66955,0.66958,0.66944,0.6695,148699998.0
2006-11-21 14:11:00,0.6694,0.66954,0.6694,0.66945,72600000.0
2006-11-21 14:12:00,0.66944,0.66953,0.66944,0.66948,51400000.0
2006-11-21 14:13:00,0.66922,0.66941,0.66906,0.66922,129300000.0
2006-11-21 14:14:00,0.66945,0.66953,0.66942,0.66948,97500000.0
2006-11-21 14:15:00,0.66908,0.66941,0.66908,0.66926,113200000.0
2006-11-21 14:16:00,0.66945,0.66958,0.66945,0.66946,66699999.0
2006-11-21 14:17:00,0.66945,0.66945,0.66945,0.66945,11900000.0
2006-11-21 14:18:00,0.66941,0.66953,0.66936,0.66953,95600001.0
2006-11-21 14:19:00,0.6695,0.6696,0.66945,0.66955,135600000.0
2006-11-21 14:20:00,0.66947,0.6695,0.66946,0.66946,42999999.0
2006-11-21 14:21:00,0.66939,0.66946,0.66939,0.66946,15100000.0
2006-11-21 14:22:00,0.66944,0.66958,0.66944,0.66955,68899999.0
2006-11-21 14:23:00,0.6696,0.66965,0.66955,0.66955,19900000.0
2006-11-21 14:24:00,0.66968,0.66975,0.66964,0.66965,93999999.0
2006-11-21 14:25:00,0.66967,0.66972,0.66961,0.66967,59000000.0
2006-11-21 14:26:00,0.66963,0.66979,0.66963,0.66971,93500001.0
2006-11-21 14:27:00,0.66983,0.66989,0.66978,0.66987,86899999.0
2006-11-21 14:28:00,0.66993,0.66993,0.66983,0.6699,83500000.0
2006-11-21 14:29:00,0.66988,0.66988,0.66978,0.66982,128099996.0
2006-11-21 14:30:00,0.6699,0.67033,0.66989,0.67033,104599998.0
2006-11-21 14:31:00,0.67013,0.67021,0.67013,0.67018,44700000.0
2006-11-21 14:32:00,0.6702,0.67025,0.67012,0.6702,70699999.0
2006-11-21 14:33:00,0.67027,0.67029,0.67013,0.67013,63400000.0
2006-11-21 14:34:00,0.67017,0.67023,0.67,0.67023,48300000.0
2006-11-21 14:35:00,0.67017,0.67017,0.67011,0.67011,28300001.0
2006-11-21 14:36:00,0.67028,0.67033,0.67028,0.6703,49400000.0
2006-11-21 14:37:00,0.67033,0.67033,0.67023,0.67028,109700000.0
2006-11-21 14:38:00,0.67028,0.67033,0.67026,0.67033,79900002.0
2006-11-21 14:39:00,0.67025,0.67037,0.67025,0.6703,120500001.0
2006-11-21 14:40:00,0.67012,0.67012,0.66999,0.67004,87400000.0
2006-11-21 14:41:00,0.66996,0.67006,0.66983,0.67,77700000.0
2006-11-21 14:42:00,0.67,0.67018,0.67,0.67018,73800000.0
2006-11-21 14:43:00,0.67025,0.67033,0.67009,0.67019,122800000.0
2006-11-21 14:44:00,0.67004,0.67021,0.67004,0.67021,49900000.0
2006-11-21 14:45:00,0.67012,0.67023,0.67012,0.67023,37400000.0
2006-11-21 14:46:00,0.67022,0.67022,0.6701,0.6701,63499999.0
2006-11-21 14:47:00,0.67,0.67019,0.66999,0.6701,130500002.0
2006-11-21 14:48:00,0.67013,0.67013,0.67009,0.67013,101799999.0
2006-11-21 14:49:00,0.67015,0.67015,0.6701,0.6701,70800000.0
2006-11-21 14:50:00,0.6701,0.67015,0.6701,0.67015,12000000.0
2006-11-21 14:51:00,0.67007,0.67015,0.67,0.6701,38300000.0
2006-11-21 14:52:00,0.67007,0.6701,0.66995,0.66995,78799999.0
2006-11-21 14:53:00,0.67002,0.67002,0.66981,0.67002,87899999.0
2006-11-21 14:54:00,0.67,0.6701,0.66995,0.67005,42200000.0
2006-11-21 14:55:00,0.67,0.67004,0.66996,0.66996,129599999.0
2006-11-21 14:56:00,0.66997,0.67008,0.66997,0.67008,10300000.0
2006-11-21 14:57:00,0.67005,0.6701,0.67003,0.67005,34500000.0
2006-11-21 14:58:00,0.66995,0.67005,0.66995,0.66995,66100000.0
2006-11-21 14:59:00,0.67003,0.67003,0.66995,0.66995,59800000.0
2006-11-21 15:00:00,0.67,0.67004,0.66992,0.66995,66300000.0
2006-11-21 15:01:00,0.66995,0.67005,0.66991,0.67002,88500000.0
2006-11-21 15:02:00,0.67002,0.67002,0.66975,0.66975,89099999.0
2006-11-21 15:03:00,0.6698,0.66985,0.66975,0.66983,110700002.0
2006-11-21 15:04:00,0.6698,0.66985,0.66975,0.66985,78800001.0
2006-11-21 15:05:00,0.66978,0.66982,0.6697,0.66979,62600000.0
2006-11-21 15:06:00,0.66987,0.66997,0.66981,0.66991,85399999.0
2006-11-21 15:07:00,0.66995,0.66995,0.66992,0.66992,61700000.0
2006-11-21 15:08:00,0.6699,0.66997,0.66975,0.66975,137500001.0
2006-11-21 15:09:00,0.66993,0.66993,0.66982,0.66982,45200000.0
2006-11-21 15:10:00,0.66985,0.6699,0.6698,0.6698,54299999.0
2006-11-21 15:11:00,0.66964,0.66988,0.66959,0.66988,167699999.0
2006-11-21 15:12:00,0.66983,0.66983,0.66973,0.66975,88700003.0
2006-11-21 15:13:00,0.66975,0.66989,0.66975,0.66989,60000000.0
2006-11-21 15:14:00,0.66998,0.66998,0.66983,0.66993,169199997.0
2006-11-21 15:15:00,0.66995,0.66995,0.6699,0.6699,69200001.0
2006-11-21 15:16:00,0.66983,0.66997,0.66983,0.66995,102599999.0
2006-11-21 15:17:00,0.66986,0.66995,0.66986,0.6699,41800000.0
2006-11-21 15:18:00,0.66979,0.66985,0.66975,0.66975,68700001.0
2006-11-21 15:19:00,0.66979,0.66979,0.6695,0.66965,88700000.0
2006-11-21 15:20:00,0.66965,0.66965,0.66957,0.6696,73800000.0
2006-11-21 15:21:00,0.66968,0.66972,0.66962,0.66962,69300000.0
2006-11-21 15:22:00,0.6696,0.66961,0.66924,0.66947,163000000.0
2006-11-21 15:23:00,0.6694,0.66949,0.6694,0.66945,109200003.0
2006-11-21 15:24:00,0.66955,0.66957,0.66941,0.66951,111399998.0
2006-11-21 15:25:00,0.66956,0.66957,0.66937,0.66952,139900001.0
2006-11-21 15:26:00,0.66955,0.6696,0.6695,0.6696,55300000.0
2006-11-21 15:27:00,0.66954,0.66971,0.66954,0.66961,67900000.0
2006-11-21 15:28:00,0.66956,0.66974,0.66955,0.66956,63400001.0
2006-11-21 15:29:00,0.66958,0.66976,0.66958,0.66962,62300000.0
2006-11-21 15:30:00,0.66965,0.66968,0.6696,0.6696,39099999.0
2006-11-21 15:31:00,0.66968,0.66971,0.66961,0.66968,54900000.0
2006-11-21 15:32:00,0.66957,0.66961,0.66941,0.66961,109700000.0
2006-11-21 15:33:00,0.66939,0.66948,0.66934,0.66934,48600000.0
2006-11-21 15:34:00,0.66919,0.66929,0.66915,0.66915,54800000.0
2006-11-21 15:35:00,0.66916,0.66916,0.66909,0.66909,14900000.0
2006-11-21 15:36:00,0.66899,0.66921,0.66899,0.66921,81500001.0
2006-11-21 15:37:00,0.6691,0.66926,0.6691,0.66911,90500001.0
2006-11-21 15:38:00,0.66928,0.66933,0.66923,0.66923,94999998.0
2006-11-21 15:39:00,0.66924,0.66936,0.66923,0.66931,120300000.0
2006-11-21 15:40:00,0.66925,0.6693,0.66905,0.66905,93100001.0
2006-11-21 15:41:00,0.66925,0.66936,0.66924,0.66926,77600001.0
2006-11-21 15:42:00,0.66917,0.66936,0.66913,0.6693,35000000.0
2006-11-21 15:43:00,0.66937,0.66937,0.66922,0.66929,101600000.0
2006-11-21 15:44:00,0.66934,0.6694,0.66929,0.66937,109199999.0
2006-11-21 15:45:00,0.66935,0.66939,0.66931,0.66931,46100000.0
2006-11-21 15:46:00,0.6693,0.66949,0.66917,0.66917,89399999.0
2006-11-21 15:47:00,0.66924,0.66944,0.66924,0.66944,63899998.0
2006-11-21 15:48:00,0.66941,0.66945,0.6693,0.66945,88900000.0
2006-11-21 15:49:00,0.66944,0.66953,0.66944,0.66953,32400000.0
2006-11-21 15:50:00,0.66955,0.66955,0.66949,0.66949,105899999.0
2006-11-21 15:51:00,0.66952,0.66952,0.66943,0.66948,41400000.0
2006-11-21 15:52:00,0.66935,0.66945,0.66935,0.6694,84500001.0
2006-11-21 15:53:00,0.66935,0.66945,0.66935,0.66945,72699999.0
2006-11-21 15:54:00,0.6695,0.6695,0.6694,0.6694,27399999.0
2006-11-21 15:55:00,0.6694,0.66948,0.66935,0.66935,33400000.0
2006-11-21 15:56:00,0.66946,0.66954,0.66945,0.66946,61599999.0
2006-11-21 15:57:00,0.66945,0.66945,0.66935,0.66935,84200003.0
2006-11-21 15:58:00,0.66953,0.66957,0.66953,0.66957,19500000.0
2006-11-21 15:59:00,0.66954,0.66954,0.66935,0.66945,52600000.0
2006-11-21 16:00:00,0.66945,0.66955,0.66931,0.66945,120100000.0
2006-11-21 16:01:00,0.66947,0.6695,0.6694,0.66945,46300000.0
2006-11-21 16:02:00,0.66942,0.66942,0.66935,0.66938,101999999.0
2006-11-21 16:03:00,0.66929,0.66936,0.66924,0.66929,89900002.0
2006-11-21 16:04:00,0.6694,0.66941,0.66934,0.66938,61100000.0
2006-11-21 16:05:00,0.66925,0.6693,0.66925,0.6693,46999998.0
2006-11-21 16:06:00,0.66932,0.66934,0.66913,0.66934,124800002.0
2006-11-21 16:07:00,0.66938,0.66938,0.66927,0.6693,95199998.0
2006-11-21 16:08:00,0.66933,0.66937,0.66922,0.66922,94399999.0
2006-11-21 16:09:00,0.66923,0.6694,0.66923,0.66924,84900001.0
2006-11-21 16:10:00,0.66905,0.6692,0.66905,0.6692,29399999.0
2006-11-21 16:11:00,0.6692,0.66924,0.66912,0.66912,36600000.0
2006-11-21 16:12:00,0.66915,0.66955,0.66915,0.66955,56500000.0
2006-11-21 16:13:00,0.66948,0.66948,0.66933,0.66933,59800000.0
2006-11-21 16:14:00,0.6694,0.6695,0.66936,0.6695,144100000.0
2006-11-21 16:15:00,0.66935,0.66945,0.6693,0.66934,111700000.0
2006-11-21 16:16:00,0.66949,0.66949,0.66924,0.66929,68800001.0
2006-11-21 16:17:00,0.66925,0.66935,0.66925,0.66935,99200002.0
2006-11-21 16:18:00,0.66926,0.66934,0.66917,0.66923,66799999.0
2006-11-21 16:19:00,0.66924,0.66941,0.66918,0.66927,196800000.0
2006-11-21 16:20:00,0.66935,0.66945,0.66932,0.66945,28300001.0
2006-11-21 16:21:00,0.66939,0.66939,0.66908,0.66911,59200000.0
2006-11-21 16:22:00,0.66936,0.66941,0.66926,0.6693,100500000.0
2006-11-21 16:23:00,0.66926,0.66931,0.66925,0.66928,32000000.0
2006-11-21 16:24:00,0.66942,0.66942,0.66925,0.66928,110299999.0
2006-11-21 16:25:00,0.66933,0.66935,0.66929,0.66935,107600001.0
2006-11-21 16:26:00,0.66925,0.66935,0.66925,0.66933,69999999.0
2006-11-21 16:27:00,0.66929,0.6694,0.66921,0.66921,79800000.0
2006-11-21 16:28:00,0.66901,0.66933,0.66901,0.66926,129399998.0
2006-11-21 16:29:00,0.66928,0.66935,0.66924,0.66932,101999999.0
2006-11-21 16:30:00,0.66931,0.66949,0.66931,0.66933,88800000.0
2006-11-21 16:31:00,0.66933,0.66937,0.66928,0.66928,71600001.0
2006-11-21 16:32:00,0.66922,0.66922,0.66908,0.66908,166500003.0
2006-11-21 16:33:00,0.66912,0.66917,0.669,0.66907,148099999.0
2006-11-21 16:34:00,0.669,0.66905,0.66897,0.66897,85699999.0
2006-11-21 16:35:00,0.669,0.66904,0.66887,0.66892,77099999.0
2006-11-21 16:36:00,0.66886,0.66897,0.66886,0.6689,105300001.0
2006-11-21 16:37:00,0.66887,0.66893,0.66871,0.66884,119600003.0
2006-11-21 16:38:00,0.66886,0.66908,0.66886,0.66892,87000000.0
2006-11-21 16:39:00,0.66892,0.66901,0.66892,0.66893,60799998.0
2006-11-21 16:40:00,0.66892,0.66899,0.66892,0.66892,83600003.0
2006-11-21 16:41:00,0.66897,0.66903,0.66895,0.66903,76800000.0
2006-11-21 16:42:00,0.66899,0.66899,0.66889,0.66896,76500001.0
2006-11-21 16:43:00,0.66894,0.66904,0.66892,0.66892,100799997.0
2006-11-21 16:44:00,0.66895,0.66896,0.6687,0.6687,104399998.0
2006-11-21 16:45:00,0.6688,0.66894,0.6688,0.66885,98500000.0
2006-11-21 16:46:00,0.66894,0.66898,0.66884,0.66898,90499998.0
2006-11-21 16:47:00,0.66903,0.66903,0.6689,0.66895,82599999.0
2006-11-21 16:48:00,0.66863,0.669,0.66862,0.66876,104700000.0
2006-11-21 16:49:00,0.66897,0.66898,0.66897,0.66898,39099999.0
2006-11-21 16:50:00,0.66901,0.66908,0.66901,0.66908,31199999.0
2006-11-21 16:51:00,0.66914,0.66914,0.66889,0.66889,108900000.0
2006-11-21 16:52:00,0.66906,0.66912,0.66899,0.66899,82600001.0
2006-11-21 16:53:00,0.66898,0.66909,0.66898,0.66903,46200001.0
2006-11-21 16:54:00,0.66896,0.66907,0.66893,0.66902,103600000.0
2006-11-21 16:55:00,0.66902,0.66921,0.66902,0.66915,69700000.0
2006-11-21 16:56:00,0.66916,0.66919,0.66912,0.66917,55700000.0
2006-11-21 16:57:00,0.66913,0.66928,0.66894,0.66928,97199999.0
2006-11-21 16:58:00,0.66928,0.66938,0.66921,0.66931,141800002.0
2006-11-21 16:59:00,0.66926,0.66926,0.66909,0.66915,107600000.0
2006-11-21 17:00:00,0.66904,0.66918,0.669,0.669,89400002.0
2006-11-21 17:01:00,0.66909,0.66912,0.66902,0.66902,82300001.0
2006-11-21 17:02:00,0.669,0.66902,0.66895,0.669,72900000.0
2006-11-21 17:03:00,0.66903,0.66912,0.66878,0.66912,51899999.0
2006-11-21 17:04:00,0.66906,0.66906,0.66896,0.66903,80700000.0
2006-11-21 17:05:00,0.669,0.669,0.66893,0.66895,106299999.0
2006-11-21 17:06:00,0.66885,0.66893,0.66871,0.66887,96900000.0
2006-11-21 17:07:00,0.66895,0.66897,0.66877,0.66877,46300000.0
2006-11-21 17:08:00,0.66865,0.66865,0.66852,0.66856,103999998.0
2006-11-21 17:09:00,0.66858,0.66863,0.66852,0.66859,73200000.0
2006-11-21 17:10:00,0.66845,0.66845,0.66816,0.66816,58700000.0
2006-11-21 17:11:00,0.66823,0.66823,0.66791,0.66816,97499998.0
2006-11-21 17:12:00,0.66811,0.66818,0.66794,0.66804,157500004.0
2006-11-21 17:13:00,0.66812,0.66819,0.66806,0.66806,76500000.0
2006-11-21 17:14:00,0.66796,0.66813,0.66796,0.66813,75900000.0
2006-11-21 17:15:00,0.66818,0.66819,0.66807,0.66807,39100000.0
2006-11-21 17:16:00,0.66817,0.66826,0.6681,0.66819,51400001.0
2006-11-21 17:17:00,0.66815,0.66825,0.66815,0.6682,81200000.0
2006-11-21 17:18:00,0.66826,0.66834,0.66823,0.66834,80000000.0
2006-11-21 17:19:00,0.66838,0.66838,0.66809,0.66809,98699998.0
2006-11-21 17:20:00,0.66824,0.66828,0.66814,0.66819,56500000.0
2006-11-21 17:21:00,0.66817,0.66824,0.66817,0.66822,60700000.0
2006-11-21 17:22:00,0.66813,0.66842,0.6681,0.66842,94499997.0
2006-11-21 17:23:00,0.66843,0.66857,0.66842,0.66857,131400001.0
2006-11-21 17:24:00,0.66858,0.66867,0.66845,0.66851,61000000.0
2006-11-21 17:25:00,0.6684,0.66851,0.66838,0.66851,95500000.0
2006-11-21 17:26:00,0.66849,0.66849,0.66833,0.66833,54999999.0
2006-11-21 17:27:00,0.6685,0.66881,0.66847,0.66881,107899999.0
2006-11-21 17:28:00,0.66878,0.66896,0.66878,0.66884,122900000.0
2006-11-21 17:29:00,0.6689,0.66897,0.66885,0.66895,105200001.0
2006-11-21 17:30:00,0.66889,0.66889,0.66855,0.66855,95599999.0
2006-11-21 17:31:00,0.6685,0.66873,0.6685,0.66873,130599998.0
2006-11-21 17:32:00,0.66878,0.6688,0.66874,0.66874,62600000.0
2006-11-21 17:33:00,0.66881,0.66881,0.66873,0.66873,42400001.0
2006-11-21 17:34:00,0.66872,0.66878,0.66872,0.66876,62999998.0
2006-11-21 17:35:00,0.66872,0.66872,0.6684,0.66855,109099996.0
2006-11-21 17:36:00,0.66862,0.66871,0.66847,0.66849,101800001.0
2006-11-21 17:37:00,0.66851,0.66864,0.66851,0.66862,81700000.0
2006-11-21 17:38:00,0.66863,0.66873,0.66863,0.66873,17500000.0
2006-11-21 17:39:00,0.66835,0.66889,0.66805,0.66889,118500000.0
2006-11-21 17:40:00,0.66873,0.6688,0.66869,0.6688,39000000.0
2006-11-21 17:41:00,0.66882,0.66891,0.66882,0.66891,24300000.0
2006-11-21 17:42:00,0.66898,0.66902,0.66888,0.66892,75900000.0
2006-11-21 17:43:00,0.66898,0.66904,0.66888,0.66899,105300000.0
2006-11-21 17:44:00,0.66901,0.66903,0.66894,0.66903,47000000.0
2006-11-21 17:45:00,0.66911,0.66911,0.66884,0.6689,71800000.0
2006-11-21 17:46:00,0.66902,0.66907,0.66888,0.66888,78099999.0
2006-11-21 17:47:00,0.66896,0.66933,0.66873,0.6693,110900000.0
2006-11-21 17:48:00,0.66945,0.6695,0.66938,0.66939,81700001.0
2006-11-21 17:49:00,0.66923,0.66947,0.66923,0.66937,110199999.0
2006-11-21 17:50:00,0.66931,0.66952,0.66931,0.66942,74000002.0
2006-11-21 17:51:00,0.66935,0.66943,0.6693,0.66943,159199999.0
2006-11-21 17:52:00,0.66939,0.66946,0.66939,0.66946,28600000.0
2006-11-21 17:53:00,0.66945,0.66945,0.66928,0.66939,79100000.0
2006-11-21 17:54:00,0.66933,0.6695,0.66933,0.6695,73999999.0
2006-11-21 17:55:00,0.6694,0.66949,0.66929,0.66949,83899999.0
2006-11-21 17:56:00,0.66939,0.66942,0.66923,0.66936,90300000.0
2006-11-21 17:57:00,0.66942,0.66942,0.66922,0.6693,70900001.0
2006-11-21 17:58:00,0.66936,0.66948,0.66933,0.66943,110299998.0
2006-11-21 17:59:00,0.66938,0.66947,0.66938,0.66945,108200000.0
2006-11-21 18:00:00,0.66938,0.66954,0.66933,0.66952,89900000.0
2006-11-21 18:01:00,0.6696,0.66963,0.66954,0.66955,51800000.0
2006-11-21 18:02:00,0.66958,0.66958,0.66951,0.66956,73699999.0
2006-11-21 18:03:00,0.66952,0.66958,0.6694,0.66958,287199996.0
2006-11-21 18:04:00,0.6696,0.66965,0.66955,0.6696,204099999.0
2006-11-21 18:05:00,0.66954,0.66954,0.669,0.669,383800002.0
2006-11-21 18:06:00,0.66902,0.66908,0.66892,0.66897,143599999.0
2006-11-21 18:07:00,0.66891,0.66911,0.66887,0.66892,325900000.0
2006-11-21 18:08:00,0.66884,0.66904,0.66884,0.66896,68100000.0
2006-11-21 18:09:00,0.669,0.66907,0.66884,0.669,237500002.0
2006-11-21 18:10:00,0.66892,0.66897,0.66889,0.66897,178700000.0
2006-11-21 18:11:00,0.66898,0.6692,0.66898,0.6692,87900002.0
2006-11-21 18:12:00,0.66925,0.66925,0.669,0.66908,71900000.0
2006-11-21 18:13:00,0.66898,0.66901,0.66891,0.66897,65299999.0
2006-11-21 18:14:00,0.66905,0.6691,0.66902,0.6691,86900001.0
2006-11-21 18:15:00,0.66905,0.66914,0.66905,0.66914,128700000.0
2006-11-21 18:16:00,0.66904,0.66906,0.66877,0.66882,308500003.0
2006-11-21 18:17:00,0.66903,0.66904,0.66894,0.66903,118600000.0
2006-11-21 18:18:00,0.66892,0.66913,0.66871,0.66899,333700002.0
2006-11-21 18:19:00,0.66915,0.66926,0.66905,0.66915,232399999.0
2006-11-21 18:20:00,0.66895,0.66908,0.66895,0.66905,85699999.0
2006-11-21 18:21:00,0.66901,0.66919,0.66901,0.66919,173600001.0
2006-11-21 18:22:00,0.66912,0.66922,0.6691,0.66915,98299999.0
2006-11-21 18:23:00,0.66909,0.66928,0.66902,0.66902,272100001.0
2006-11-21 18:24:00,0.66895,0.66897,0.66874,0.66885,209499997.0
2006-11-21 18:25:00,0.66889,0.66889,0.66865,0.66868,155500002.0
2006-11-21 18:26:00,0.66865,0.66875,0.66865,0.66875,167700001.0
2006-11-21 18:27:00,0.6687,0.66882,0.6687,0.66882,383299993.0
2006-11-21 18:28:00,0.66874,0.66877,0.66852,0.66877,172200000.0
2006-11-21 18:29:00,0.66878,0.66878,0.66857,0.66872,256100001.0
2006-11-21 18:30:00,0.66865,0.66872,0.66852,0.66869,124099999.0
2006-11-21 18:31:00,0.66861,0.66873,0.66854,0.6686,233600000.0
2006-11-21 18:32:00,0.66856,0.66868,0.66856,0.66866,86600000.0
2006-11-21 18:33:00,0.6687,0.6687,0.66836,0.66856,227599999.0
2006-11-21 18:34:00,0.66866,0.66866,0.66853,0.66853,194300001.0
2006-11-21 18:35:00,0.66858,0.66861,0.66847,0.66854,151300000.0
2006-11-21 18:36:00,0.66851,0.66858,0.66846,0.66846,170999999.0
2006-11-21 18:37:00,0.66842,0.66856,0.66833,0.66856,92499999.0
2006-11-21 18:38:00,0.66858,0.66864,0.66853,0.66864,184299998.0
2006-11-21 18:39:00,0.6686,0.66868,0.66853,0.66862,410900000.0
2006-11-21 18:40:00,0.66866,0.66911,0.66866,0.66911,61899999.0
2006-11-21 18:41:00,0.66896,0.66896,0.66868,0.66868,244199998.0
2006-11-21 18:42:00,0.6687,0.66883,0.66866,0.66883,70300000.0
2006-11-21 18:43:00,0.66872,0.66887,0.6685,0.66864,640199994.0
2006-11-21 18:44:00,0.66864,0.66874,0.66853,0.66856,283200000.0
2006-11-21 18:45:00,0.6686,0.6686,0.66817,0.66817,524199998.0
2006-11-21 18:46:00,0.66823,0.66836,0.66823,0.66836,151700002.0
2006-11-21 18:47:00,0.6684,0.66843,0.6683,0.6684,143000000.0
2006-11-21 18:48:00,0.6684,0.66849,0.66835,0.66835,134000001.0
2006-11-21 18:49:00,0.6683,0.66847,0.6683,0.6683,147999996.0
2006-11-21 18:50:00,0.66829,0.66831,0.66818,0.66831,124900002.0
2006-11-21 18:51:00,0.66827,0.66836,0.66826,0.66826,116500001.0
2006-11-21 18:52:00,0.66831,0.66834,0.66825,0.66825,132899998.0
2006-11-21 18:53:00,0.66823,0.66842,0.66822,0.66842,101399997.0
2006-11-21 18:54:00,0.66845,0.66845,0.6684,0.6684,35500000.0
2006-11-21 18:55:00,0.66849,0.66852,0.66841,0.66845,140799998.0
2006-11-21 18:56:00,0.66847,0.66855,0.66845,0.66853,80500000.0
2006-11-21 18:57:00,0.66851,0.66867,0.66836,0.66836,126799999.0
2006-11-21 18:58:00,0.66854,0.66863,0.66854,0.66863,116499999.0
2006-11-21 18:59:00,0.66854,0.66862,0.66821,0.66846,173599999.0
2006-11-21 19:00:00,0.66859,0.66859,0.66848,0.6685,107599998.0
2006-11-21 19:01:00,0.66855,0.66858,0.66849,0.66853,56300000.0
2006-11-21 19:02:00,0.66862,0.66869,0.66854,0.66869,57200000.0
2006-11-21 19:03:00,0.66863,0.66873,0.66863,0.66865,232399997.0
2006-11-21 19:04:00,0.66867,0.66878,0.66852,0.66852,174999999.0
2006-11-21 19:05:00,0.66853,0.66875,0.66853,0.66875,77700001.0
2006-11-21 19:06:00,0.66873,0.66873,0.66858,0.66861,270499998.0
2006-11-21 19:07:00,0.66862,0.66865,0.66838,0.66853,277299997.0
2006-11-21 19:08:00,0.66866,0.66875,0.66858,0.66875,157099999.0
2006-11-21 19:09:00,0.66883,0.66886,0.66875,0.66883,67700001.0
2006-11-21 19:10:00,0.66877,0.66877,0.66866,0.6687,106799998.0
2006-11-21 19:11:00,0.66865,0.66871,0.66859,0.66861,173599999.0
2006-11-21 19:12:00,0.66855,0.66865,0.66855,0.6686,36500000.0
2006-11-21 19:13:00,0.66865,0.66875,0.6686,0.66868,95700000.0
2006-11-21 19:14:00,0.66865,0.66865,0.6686,0.6686,110300001.0
2006-11-21 19:15:00,0.66858,0.66858,0.66849,0.6685,108399999.0
2006-11-21 19:16:00,0.66845,0.66855,0.66845,0.66855,113400003.0
2006-11-21 19:17:00,0.66854,0.66858,0.6682,0.6682,98800001.0
2006-11-21 19:18:00,0.6685,0.66862,0.6685,0.66862,62900000.0
2006-11-21 19:19:00,0.66852,0.66855,0.66849,0.66849,73000001.0
2006-11-21 19:20:00,0.66849,0.66862,0.66838,0.66838,139800000.0
2006-11-21 19:21:00,0.66848,0.66852,0.66835,0.66842,94900001.0
2006-11-21 19:22:00,0.6684,0.66845,0.6684,0.66845,78200000.0
2006-11-21 19:23:00,0.66835,0.66845,0.66835,0.6684,85500000.0
2006-11-21 19:24:00,0.66845,0.66853,0.66842,0.66849,80299999.0
2006-11-21 19:25:00,0.66854,0.66854,0.66844,0.66852,92599999.0
2006-11-21 19:26:00,0.66816,0.66847,0.66815,0.66836,43800000.0
2006-11-21 19:27:00,0.66846,0.66861,0.66845,0.66848,140600001.0
2006-11-21 19:28:00,0.66866,0.66866,0.66839,0.66842,173499999.0
2006-11-21 19:29:00,0.66848,0.66851,0.66845,0.66848,86200001.0
2006-11-21 19:30:00,0.66856,0.66859,0.66849,0.6685,49300000.0
2006-11-21 19:31:00,0.6685,0.66853,0.66837,0.66853,107700000.0
2006-11-21 19:32:00,0.66853,0.66861,0.66843,0.66843,207399998.0
2006-11-21 19:33:00,0.66841,0.66866,0.66841,0.66866,79800002.0
2006-11-21 19:34:00,0.66863,0.66866,0.66848,0.66857,129700001.0
2006-11-21 19:35:00,0.66859,0.66877,0.66854,0.66873,144600000.0
2006-11-21 19:36:00,0.66873,0.66878,0.66865,0.6687,194599998.0
2006-11-21 19:37:00,0.66877,0.66893,0.66855,0.66855,105999997.0
2006-11-21 19:38:00,0.66862,0.66862,0.66846,0.66857,80700001.0
2006-11-21 19:39:00,0.66867,0.66877,0.66865,0.66868,186400000.0
2006-11-21 19:40:00,0.66866,0.66866,0.66849,0.66849,128599999.0
2006-11-21 19:41:00,0.66865,0.66894,0.66865,0.66884,74100001.0
2006-11-21 19:42:00,0.66885,0.66893,0.66878,0.66878,98700000.0
2006-11-21 19:43:00,0.66882,0.66894,0.66882,0.66887,69800000.0
2006-11-21 19:44:00,0.66892,0.66892,0.66866,0.66872,112400000.0
2006-11-21 19:45:00,0.66859,0.66865,0.66849,0.66849,78599999.0
2006-11-21 19:46:00,0.66856,0.66872,0.66856,0.66866,102099998.0
2006-11-21 19:47:00,0.66866,0.66869,0.66858,0.66859,100500001.0
2006-11-21 19:48:00,0.66853,0.66862,0.66843,0.66843,68600000.0
2006-11-21 19:49:00,0.66846,0.6687,0.66834,0.66834,94400000.0
2006-11-21 19:50:00,0.66853,0.6686,0.66853,0.66859,112699999.0
2006-11-21 19:51:00,0.66847,0.66867,0.66845,0.66867,119899999.0
2006-11-21 19:52:00,0.6687,0.6687,0.66855,0.66865,104800000.0
2006-11-21 19:53:00,0.66863,0.66863,0.66847,0.6685,157099999.0
2006-11-21 19:54:00,0.6685,0.6686,0.6685,0.66855,155599999.0
2006-11-21 19:55:00,0.66845,0.66855,0.66845,0.66855,256699999.0
2006-11-21 19:56:00,0.66849,0.66854,0.66832,0.66842,214500001.0
2006-11-21 19:57:00,0.66858,0.66863,0.66853,0.6686,161999998.0
2006-11-21 19:58:00,0.66863,0.66863,0.66848,0.66852,199600000.0
2006-11-21 19:59:00,0.6685,0.66855,0.66845,0.66845,101300000.0
2006-11-21 20:00:00,0.66847,0.66857,0.66845,0.6685,187899998.0
2006-11-21 20:01:00,0.6685,0.66855,0.66842,0.66853,130900003.0
2006-11-21 20:02:00,0.66855,0.66855,0.6685,0.6685,73199999.0
2006-11-21 20:03:00,0.6686,0.6686,0.6685,0.66857,110800001.0
2006-11-21 20:04:00,0.66855,0.6686,0.66845,0.66855,127799999.0
2006-11-21 20:05:00,0.6686,0.6686,0.66845,0.66847,129800000.0
2006-11-21 20:06:00,0.66867,0.66878,0.66862,0.66873,275899998.0
2006-11-21 20:07:00,0.66873,0.66875,0.66855,0.66855,63700000.0
2006-11-21 20:08:00,0.66858,0.66876,0.66857,0.66865,109400000.0
2006-11-21 20:09:00,0.6686,0.66872,0.66845,0.6686,197200003.0
2006-11-21 20:10:00,0.66837,0.66877,0.66834,0.66859,136800001.0
2006-11-21 20:11:00,0.66857,0.66866,0.66849,0.66866,191899999.0
2006-11-21 20:12:00,0.66868,0.66875,0.6686,0.66875,128300000.0
2006-11-21 20:13:00,0.6689,0.6689,0.66829,0.66857,78999999.0
2006-11-21 20:14:00,0.66888,0.6689,0.6688,0.6689,133799999.0
2006-11-21 20:15:00,0.66876,0.66876,0.66862,0.66862,66000000.0
2006-11-21 20:16:00,0.66859,0.66872,0.66855,0.66856,407899999.0
2006-11-21 20:17:00,0.66853,0.66868,0.66853,0.66858,204800000.0
2006-11-21 20:18:00,0.66854,0.66864,0.66851,0.66864,94299999.0
2006-11-21 20:19:00,0.66865,0.66865,0.6686,0.66865,61900000.0
2006-11-21 20:20:00,0.6687,0.6687,0.66855,0.6686,69999999.0
2006-11-21 20:21:00,0.66862,0.6687,0.6686,0.66865,57300000.0
2006-11-21 20:22:00,0.66865,0.66865,0.6686,0.66865,145899999.0
2006-11-21 20:23:00,0.66877,0.66886,0.6684,0.66844,113200000.0
2006-11-21 20:24:00,0.66866,0.66873,0.66838,0.66873,98700000.0
2006-11-21 20:25:00,0.6687,0.66884,0.6687,0.6688,138699999.0
2006-11-21 20:26:00,0.66877,0.66877,0.66858,0.66875,58099998.0
2006-11-21 20:27:00,0.6688,0.6689,0.6688,0.66886,105100000.0
2006-11-21 20:28:00,0.66878,0.66886,0.66864,0.66886,57400000.0
2006-11-21 20:29:00,0.66893,0.66895,0.66885,0.66895,278999997.0
2006-11-21 20:30:00,0.66891,0.66909,0.66891,0.66895,273399999.0
2006-11-21 20:31:00,0.66902,0.66911,0.66896,0.66897,175900001.0
2006-11-21 20:32:00,0.66885,0.66895,0.66885,0.66892,78399998.0
2006-11-21 20:33:00,0.6689,0.66898,0.66885,0.66888,170800000.0
2006-11-21 20:34:00,0.66897,0.66903,0.66893,0.66903,105200000.0
2006-11-21 20:35:00,0.66902,0.66902,0.66891,0.66892,80899999.0
2006-11-21 20:36:00,0.66895,0.66916,0.66889,0.66895,213700002.0
2006-11-21 20:37:00,0.66891,0.66931,0.66871,0.66876,173500000.0
2006-11-21 20:38:00,0.66898,0.66898,0.66887,0.66892,236100000.0
2006-11-21 20:39:00,0.6689,0.66892,0.66866,0.66892,111300002.0
2006-11-21 20:40:00,0.6689,0.669,0.66885,0.6689,190799997.0
2006-11-21 20:41:00,0.6689,0.66895,0.66885,0.66895,84100000.0
2006-11-21 20:42:00,0.6689,0.66895,0.66883,0.6689,67000000.0
2006-11-21 20:43:00,0.66883,0.66883,0.66847,0.6686,111900002.0
2006-11-21 20:44:00,0.66859,0.66871,0.66859,0.66871,23000000.0
2006-11-21 20:45:00,0.66875,0.66891,0.66872,0.66884,77799999.0
2006-11-21 20:46:00,0.66888,0.66888,0.66865,0.66869,55699999.0
2006-11-21 20:47:00,0.66885,0.66896,0.66885,0.6689,75800001.0
2006-11-21 20:48:00,0.66885,0.66895,0.66885,0.66885,56200000.0
2006-11-21 20:49:00,0.66885,0.66895,0.6688,0.6689,88599999.0
2006-11-21 20:50:00,0.66854,0.66896,0.66854,0.6686,253899999.0
2006-11-21 20:51:00,0.66885,0.66895,0.66885,0.6689,63000000.0
2006-11-21 20:52:00,0.6689,0.669,0.66885,0.66885,102600001.0
2006-11-21 20:53:00,0.66897,0.669,0.66883,0.6689,244600000.0
2006-11-21 20:54:00,0.66896,0.66921,0.6687,0.66905,202100000.0
2006-11-21 20:55:00,0.66889,0.66896,0.66889,0.66896,35300000.0
2006-11-21 20:56:00,0.66896,0.6691,0.66878,0.66903,106300000.0
2006-11-21 20:57:00,0.66903,0.66921,0.66891,0.66915,82600001.0
2006-11-21 20:58:00,0.6692,0.6693,0.66915,0.66915,231200002.0
2006-11-21 20:59:00,0.6692,0.66931,0.66916,0.6692,155900000.0
2006-11-21 21:00:00,0.66921,0.6693,0.6692,0.66928,251200001.0
2006-11-21 21:01:00,0.6692,0.66932,0.6692,0.66932,57000000.0
2006-11-21 21:02:00,0.66898,0.66938,0.66898,0.66912,103099999.0
2006-11-21 21:03:00,0.66937,0.66937,0.66929,0.66935,128000000.0
2006-11-21 21:04:00,0.66923,0.66932,0.66923,0.66923,87900000.0
2006-11-21 21:05:00,0.66935,0.6694,0.66925,0.6693,111200000.0
2006-11-21 21:06:00,0.66922,0.66934,0.66921,0.66922,149499999.0
2006-11-21 21:07:00,0.66925,0.66925,0.6692,0.6692,49200000.0
2006-11-21 21:08:00,0.66922,0.66932,0.66917,0.66927,114899999.0
2006-11-21 21:09:00,0.6693,0.6694,0.66925,0.66935,154100001.0
2006-11-21 21:10:00,0.66953,0.66955,0.66946,0.66955,74400000.0
2006-11-21 21:11:00,0.6693,0.6693,0.6693,0.6693,11900000.0
2006-11-21 21:12:00,0.66925,0.66937,0.66925,0.66928,175299999.0
2006-11-21 21:13:00,0.66927,0.66944,0.66927,0.66939,102200001.0
2006-11-21 21:14:00,0.66945,0.66945,0.6694,0.6694,101799998.0
2006-11-21 21:15:00,0.66937,0.66942,0.66927,0.66938,259799997.0
2006-11-21 21:16:00,0.66951,0.66957,0.66943,0.66953,139599997.0
2006-11-21 21:17:00,0.66953,0.6696,0.66938,0.6695,171400000.0
2006-11-21 21:18:00,0.66955,0.66968,0.66931,0.66942,143300001.0
2006-11-21 21:19:00,0.66948,0.6696,0.66948,0.6695,166799999.0
2006-11-21 21:20:00,0.66937,0.66958,0.66918,0.66932,173100000.0
2006-11-21 21:21:00,0.66953,0.66953,0.66929,0.66938,67000000.0
2006-11-21 21:22:00,0.66938,0.66943,0.66929,0.6694,112199999.0
2006-11-21 21:23:00,0.66936,0.66947,0.66935,0.6694,164100000.0
2006-11-21 21:24:00,0.66937,0.6694,0.6693,0.66938,121300002.0
2006-11-21 21:25:00,0.66942,0.66958,0.6694,0.6694,115299999.0
2006-11-21 21:26:00,0.66934,0.66946,0.6693,0.66939,192300000.0
2006-11-21 21:27:00,0.66943,0.6699,0.66943,0.6699,102200000.0
2006-11-21 21:28:00,0.66995,0.66995,0.6699,0.66995,28700000.0
2006-11-21 21:29:00,0.6699,0.66995,0.66975,0.66985,134799998.0
2006-11-21 21:30:00,0.66984,0.66984,0.66953,0.66961,146099997.0
2006-11-21 21:31:00,0.66962,0.66963,0.66962,0.66963,29400000.0
2006-11-21 21:32:00,0.66966,0.66966,0.66956,0.66958,33500000.0
2006-11-21 21:33:00,0.66962,0.66976,0.66962,0.66975,55900000.0
2006-11-21 21:34:00,0.66975,0.66975,0.66962,0.6697,117500002.0
2006-11-21 21:35:00,0.6697,0.66975,0.66968,0.6697,186700000.0
2006-11-21 21:36:00,0.6697,0.6698,0.66963,0.66975,197499997.0
2006-11-21 21:37:00,0.66971,0.66977,0.66965,0.66967,102800001.0
2006-11-21 21:38:00,0.66988,0.66988,0.66973,0.66974,92500000.0
2006-11-21 21:39:00,0.6696,0.66965,0.6695,0.66962,53199999.0
2006-11-21 21:40:00,0.66965,0.6697,0.6695,0.66968,214800002.0
2006-11-21 21:41:00,0.66979,0.66985,0.66969,0.66985,110100001.0
2006-11-21 21:42:00,0.66964,0.66972,0.66963,0.66972,105000000.0
2006-11-21 21:43:00,0.66976,0.66977,0.66965,0.66965,52300000.0
2006-11-21 21:44:00,0.6698,0.66995,0.66976,0.66976,79000001.0
2006-11-21 21:45:00,0.66968,0.66979,0.66947,0.66976,110100000.0
2006-11-21 21:46:00,0.66974,0.66987,0.66966,0.66972,126599998.0
2006-11-21 21:47:00,0.6698,0.6698,0.66976,0.66977,64899999.0
2006-11-21 21:48:00,0.66975,0.66975,0.66975,0.66975,60700000.0
2006-11-21 21:49:00,0.66968,0.66973,0.66956,0.66961,103699999.0
2006-11-21 21:50:00,0.66968,0.66976,0.66962,0.66971,80300000.0
2006-11-21 21:51:00,0.6697,0.66975,0.66968,0.66975,79100001.0
2006-11-21 21:52:00,0.66965,0.66977,0.66955,0.66958,83700000.0
2006-11-21 21:53:00,0.66945,0.66955,0.66945,0.66955,44600000.0
2006-11-21 21:54:00,0.66958,0.66964,0.66951,0.6696,115000000.0
2006-11-21 21:55:00,0.66958,0.66958,0.6695,0.6695,74800000.0
2006-11-21 21:56:00,0.66955,0.66955,0.66945,0.66945,60000000.0
2006-11-21 21:57:00,0.66953,0.66963,0.66944,0.66954,236499999.0
2006-11-21 21:58:00,0.66949,0.66956,0.66947,0.66956,99799999.0
2006-11-21 21:59:00,0.66943,0.66943,0.66933,0.66933,81799999.0
2006-11-21 22:00:00,0.66918,0.66928,0.6691,0.66925,165599998.0
2006-11-21 22:01:00,0.66924,0.66934,0.66917,0.66929,46700000.0
2006-11-21 22:02:00,0.66937,0.66943,0.66935,0.6694,56600001.0
2006-11-21 22:03:00,0.66945,0.66947,0.6693,0.6693,61900000.0
2006-11-21 22:04:00,0.66919,0.6692,0.66909,0.66912,62900000.0
2006-11-21 22:05:00,0.66905,0.6692,0.66905,0.66907,120700000.0
2006-11-21 22:06:00,0.66905,0.66926,0.669,0.66917,123699997.0
2006-11-21 22:07:00,0.6692,0.66921,0.66914,0.66914,103800002.0
2006-11-21 22:08:00,0.6692,0.66935,0.66915,0.66935,55999999.0
2006-11-21 22:09:00,0.66925,0.66925,0.66915,0.66922,72700000.0
2006-11-21 22:10:00,0.66919,0.66933,0.66915,0.66929,97000001.0
2006-11-21 22:11:00,0.66913,0.66928,0.66913,0.66918,129200000.0
2006-11-21 22:12:00,0.6691,0.66915,0.66902,0.66908,150099999.0
2006-11-21 22:13:00,0.66923,0.66923,0.66913,0.6692,93800001.0
2006-11-21 22:14:00,0.66924,0.66924,0.66903,0.66912,93800000.0
2006-11-21 22:15:00,0.66912,0.66915,0.66905,0.6691,111800000.0
2006-11-21 22:16:00,0.66912,0.66925,0.66912,0.66919,82100000.0
2006-11-21 22:17:00,0.66925,0.66925,0.66915,0.66925,101899999.0
2006-11-21 22:18:00,0.66925,0.66925,0.6691,0.6691,54900000.0
2006-11-21 22:19:00,0.66924,0.66945,0.66919,0.66938,118700000.0
2006-11-21 22:20:00,0.66945,0.66945,0.6694,0.6694,52400000.0
2006-11-21 22:21:00,0.66945,0.66945,0.66935,0.6694,95399999.0
2006-11-21 22:22:00,0.66948,0.66948,0.66935,0.66935,102499999.0
2006-11-21 22:23:00,0.66935,0.6695,0.66935,0.66945,117999998.0
2006-11-21 22:24:00,0.66932,0.66952,0.66927,0.66952,121200000.0
2006-11-21 22:25:00,0.66945,0.66955,0.66945,0.6695,142699999.0
2006-11-21 22:26:00,0.66951,0.66962,0.66951,0.66962,65100000.0
2006-11-21 22:27:00,0.66957,0.66968,0.66953,0.66965,114800000.0
2006-11-21 22:28:00,0.66941,0.66952,0.66941,0.66946,69399998.0
2006-11-21 22:29:00,0.66942,0.66953,0.66942,0.66948,58999998.0
2006-11-21 22:30:00,0.66957,0.66964,0.66953,0.66963,144999999.0
2006-11-21 22:31:00,0.66955,0.66967,0.66937,0.66937,107300001.0
2006-11-21 22:32:00,0.66965,0.66965,0.66965,0.66965,23900000.0
2006-11-21 22:33:00,0.66959,0.66962,0.66956,0.66962,90899999.0
2006-11-21 22:34:00,0.6696,0.66964,0.66929,0.66954,94400000.0
2006-11-21 22:35:00,0.66962,0.66967,0.66958,0.66958,133200001.0
2006-11-21 22:36:00,0.6696,0.66965,0.66955,0.6696,129499999.0
2006-11-21 22:37:00,0.66959,0.66959,0.66948,0.66951,110399999.0
2006-11-21 22:38:00,0.66941,0.66955,0.66923,0.66955,130200000.0
2006-11-21 22:39:00,0.66956,0.66959,0.66956,0.66959,8400000.0
2006-11-21 22:40:00,0.6695,0.66955,0.6694,0.66945,104999999.0
2006-11-21 22:41:00,0.6695,0.6695,0.66947,0.6695,66600001.0
2006-11-21 22:42:00,0.66951,0.66961,0.66951,0.66961,72300000.0
2006-11-21 22:43:00,0.66953,0.6697,0.66943,0.66966,176199999.0
2006-11-21 22:44:00,0.66975,0.66978,0.66962,0.66962,158999999.0
2006-11-21 22:45:00,0.6697,0.6698,0.66965,0.6697,200199999.0
2006-11-21 22:46:00,0.66972,0.66975,0.6695,0.66965,130799999.0
2006-11-21 22:47:00,0.66989,0.66989,0.66983,0.66983,78199998.0
2006-11-21 22:48:00,0.66968,0.6698,0.66955,0.6697,159500004.0
2006-11-21 22:49:00,0.66996,0.66999,0.6698,0.66987,124800001.0
2006-11-21 22:50:00,0.66973,0.66973,0.66939,0.6696,176900000.0
2006-11-21 22:51:00,0.66975,0.66985,0.66952,0.66975,194500000.0
2006-11-21 22:52:00,0.66964,0.66969,0.66959,0.66969,103300001.0
2006-11-21 22:53:00,0.66975,0.66975,0.66965,0.66975,123900000.0
2006-11-21 22:54:00,0.66973,0.66975,0.66965,0.66965,67600000.0
2006-11-21 22:55:00,0.66962,0.66973,0.66955,0.66955,175700003.0
2006-11-21 22:56:00,0.66977,0.66983,0.66968,0.66972,158400000.0
2006-11-21 22:57:00,0.66961,0.66978,0.66959,0.6697,55000000.0
2006-11-21 22:58:00,0.66972,0.6698,0.66969,0.6697,105300001.0
2006-11-21 22:59:00,0.66955,0.66975,0.6695,0.6695,145199999.0
2006-11-21 23:00:00,0.66989,0.66991,0.66971,0.66977,96199999.0
2006-11-21 23:01:00,0.6697,0.66978,0.6696,0.66975,141099998.0
2006-11-21 23:02:00,0.66968,0.66969,0.6696,0.6696,31999999.0
2006-11-21 23:03:00,0.66977,0.66977,0.6695,0.66974,105400000.0
2006-11-21 23:04:00,0.66967,0.66973,0.66965,0.66965,67599999.0
2006-11-21 23:05:00,0.6697,0.66987,0.66965,0.66975,108999999.0
2006-11-21 23:06:00,0.6697,0.6697,0.66954,0.66955,93400002.0
2006-11-21 23:07:00,0.66958,0.6697,0.66956,0.66959,99800002.0
2006-11-21 23:08:00,0.67,0.67,0.66933,0.6694,119600002.0
2006-11-21 23:09:00,0.66962,0.66966,0.66955,0.66956,43600000.0
2006-11-21 23:10:00,0.66953,0.66961,0.66953,0.66959,43700000.0
2006-11-21 23:11:00,0.66961,0.66971,0.6696,0.6696,86800000.0
2006-11-21 23:12:00,0.66955,0.66967,0.66955,0.66967,59499999.0
2006-11-21 23:13:00,0.66965,0.66965,0.66955,0.66962,40400000.0
2006-11-21 23:14:00,0.66945,0.66966,0.66943,0.66966,69499999.0
2006-11-21 23:15:00,0.6696,0.6696,0.66955,0.66955,63199999.0
2006-11-21 23:16:00,0.66965,0.66967,0.66948,0.66967,64500000.0
2006-11-21 23:17:00,0.66955,0.66967,0.66951,0.66961,47100000.0
2006-11-21 23:18:00,0.66971,0.66982,0.66958,0.66982,22800000.0
2006-11-21 23:19:00,0.66971,0.66986,0.66966,0.66986,85299999.0
2006-11-21 23:20:00,0.66993,0.66993,0.66972,0.66972,88700001.0
2006-11-21 23:21:00,0.66955,0.6696,0.66955,0.6696,43800001.0
2006-11-21 23:22:00,0.66966,0.66995,0.66966,0.66973,93499999.0
2006-11-21 23:23:00,0.66964,0.66973,0.66964,0.66964,89600001.0
2006-11-21 23:24:00,0.66965,0.66975,0.6696,0.66975,63900001.0
2006-11-21 23:25:00,0.6697,0.6697,0.66952,0.66958,137499998.0
2006-11-21 23:26:00,0.66953,0.66971,0.66953,0.66971,89600000.0
2006-11-21 23:27:00,0.66979,0.66992,0.66979,0.66983,59400000.0
2006-11-21 23:28:00,0.6698,0.66985,0.66975,0.66985,89700000.0
2006-11-21 23:29:00,0.66985,0.66985,0.66975,0.6698,82800001.0
2006-11-21 23:30:00,0.66968,0.66996,0.66966,0.6697,191699996.0
2006-11-21 23:31:00,0.66962,0.67002,0.66962,0.66984,92200000.0
2006-11-21 23:32:00,0.66983,0.66983,0.66968,0.66974,82200000.0
2006-11-21 23:33:00,0.66962,0.66977,0.66962,0.6697,56600000.0
2006-11-21 23:34:00,0.66967,0.6697,0.66961,0.66968,87899998.0
2006-11-21 23:35:00,0.66975,0.6698,0.66965,0.6698,64300002.0
2006-11-21 23:36:00,0.66972,0.6698,0.66965,0.66975,95800000.0
2006-11-21 23:37:00,0.66998,0.66998,0.66986,0.66992,49399999.0
2006-11-21 23:38:00,0.66975,0.6698,0.66965,0.66975,103899999.0
2006-11-21 23:39:00,0.66963,0.66968,0.6696,0.66961,80200000.0
2006-11-21 23:40:00,0.66969,0.66969,0.66966,0.66966,18600000.0
2006-11-21 23:41:00,0.66975,0.66975,0.66965,0.66975,15400000.0
2006-11-21 23:42:00,0.66958,0.66958,0.66957,0.66957,5400000.0
2006-11-21 23:43:00,0.66951,0.66951,0.66911,0.66914,40800000.0
2006-11-21 23:44:00,0.66911,0.66922,0.66911,0.66922,42199999.0
2006-11-21 23:45:00,0.66943,0.66943,0.66933,0.6694,46800000.0
2006-11-21 23:46:00,0.6694,0.6695,0.6694,0.66945,125200000.0
2006-11-21 23:47:00,0.66942,0.66942,0.66929,0.66929,29199999.0
2006-11-21 23:48:00,0.6693,0.66939,0.6693,0.66935,60700000.0
2006-11-21 23:49:00,0.66947,0.66952,0.66941,0.66942,47900000.0
2006-11-21 23:50:00,0.66946,0.66951,0.66916,0.66946,117699999.0
2006-11-21 23:51:00,0.66958,0.66964,0.6695,0.66964,73300000.0
2006-11-21 23:52:00,0.66955,0.66969,0.66951,0.66955,116400001.0
2006-11-21 23:53:00,0.6695,0.6696,0.66949,0.66952,59000000.0
2006-11-21 23:54:00,0.66966,0.6699,0.66961,0.6699,111700000.0
2006-11-21 23:55:00,0.66958,0.66966,0.66953,0.66957,121999999.0
2006-11-21 23:56:00,0.66971,0.66971,0.66952,0.66962,124400002.0
2006-11-21 23:57:00,0.66962,0.66968,0.66962,0.66968,120400002.0
2006-11-21 23:58:00,0.66972,0.66982,0.66969,0.66982,24300000.0
2006-11-21 23:59:00,0.66972,0.66983,0.66969,0.66969,135500001.0
2006-11-22 00:00:00,0.66978,0.66985,0.66975,0.6698,102400002.0
2006-11-22 00:01:00,0.66978,0.66981,0.66974,0.66974,101799998.0
2006-11-22 00:02:00,0.66977,0.66979,0.6697,0.6697,109600001.0
2006-11-22 00:03:00,0.66961,0.66961,0.66938,0.66957,90400000.0
2006-11-22 00:04:00,0.66978,0.66979,0.6697,0.66979,63799999.0
2006-11-22 00:05:00,0.66983,0.66983,0.6696,0.6696,60500000.0
2006-11-22 00:06:00,0.66961,0.66972,0.66961,0.66972,64300002.0
2006-11-22 00:07:00,0.66972,0.66981,0.66972,0.66972,37500000.0
2006-11-22 00:08:00,0.66968,0.66976,0.66966,0.66976,99199999.0
2006-11-22 00:09:00,0.66969,0.66973,0.66959,0.66968,52400000.0
2006-11-22 00:10:00,0.66952,0.66973,0.66952,0.66973,122900001.0
2006-11-22 00:11:00,0.66961,0.66961,0.66922,0.66961,82700000.0
2006-11-22 00:12:00,0.66975,0.66975,0.6697,0.66972,50799999.0
2006-11-22 00:13:00,0.66975,0.6698,0.66968,0.6698,86500001.0
2006-11-22 00:14:00,0.6697,0.66973,0.66949,0.66968,46000000.0
2006-11-22 00:15:00,0.66972,0.66975,0.66972,0.66975,25400000.0
2006-11-22 00:16:00,0.6698,0.66989,0.66977,0.66982,54700000.0
2006-11-22 00:17:00,0.66967,0.66967,0.66939,0.66963,84700000.0
2006-11-22 00:18:00,0.66969,0.66973,0.66935,0.66935,74900000.0
2006-11-22 00:19:00,0.66951,0.66975,0.66951,0.66975,77899999.0
2006-11-22 00:20:00,0.66968,0.66979,0.66958,0.66974,81800000.0
2006-11-22 00:21:00,0.66964,0.66972,0.66958,0.66958,86600000.0
2006-11-22 00:22:00,0.66954,0.66965,0.66949,0.66958,58599999.0
2006-11-22 00:23:00,0.66951,0.66951,0.66939,0.66943,116600003.0
2006-11-22 00:24:00,0.66934,0.66936,0.66921,0.66923,103799999.0
2006-11-22 00:25:00,0.66953,0.66953,0.66927,0.66927,125999998.0
2006-11-22 00:26:00,0.6693,0.66938,0.66928,0.66938,101999999.0
2006-11-22 00:27:00,0.66941,0.66951,0.66941,0.66951,115800001.0
2006-11-22 00:28:00,0.66942,0.66955,0.66941,0.66955,112799999.0
2006-11-22 00:29:00,0.66955,0.66955,0.66952,0.66955,51700000.0
2006-11-22 00:30:00,0.66964,0.66971,0.66945,0.66948,42900000.0
2006-11-22 00:31:00,0.66962,0.66962,0.66936,0.66936,145100000.0
2006-11-22 00:32:00,0.66972,0.66975,0.6697,0.6697,105900000.0
2006-11-22 00:33:00,0.66952,0.66966,0.6695,0.6695,83700000.0
2006-11-22 00:34:00,0.66974,0.66974,0.66967,0.66971,36600000.0
2006-11-22 00:35:00,0.66965,0.66975,0.66955,0.66965,73400000.0
2006-11-22 00:36:00,0.66971,0.66975,0.66966,0.66968,76400001.0
2006-11-22 00:37:00,0.6697,0.6697,0.66948,0.66954,92400000.0
2006-11-22 00:38:00,0.66975,0.66975,0.66965,0.66975,52800000.0
2006-11-22 00:39:00,0.66964,0.66972,0.66958,0.66968,122399999.0
2006-11-22 00:40:00,0.66968,0.6697,0.66963,0.66963,54400000.0
2006-11-22 00:41:00,0.66971,0.66981,0.66963,0.66973,50399999.0
2006-11-22 00:42:00,0.66967,0.66984,0.66967,0.66984,66899999.0
2006-11-22 00:43:00,0.6699,0.6699,0.66969,0.66975,66899999.0
2006-11-22 00:44:00,0.66981,0.66981,0.66962,0.66962,83599999.0
2006-11-22 00:45:00,0.66955,0.66965,0.6695,0.6695,97999998.0
2006-11-22 00:46:00,0.66951,0.66952,0.66943,0.66943,53700001.0
2006-11-22 00:47:00,0.66943,0.66959,0.66935,0.66959,82999999.0
2006-11-22 00:48:00,0.66965,0.6697,0.66953,0.6697,96799999.0
2006-11-22 00:49:00,0.66966,0.6697,0.66949,0.6697,65300002.0
2006-11-22 00:50:00,0.66969,0.66969,0.66958,0.66967,31700000.0
2006-11-22 00:51:00,0.66956,0.66972,0.66956,0.66967,148399999.0
2006-11-22 00:52:00,0.6696,0.66968,0.66955,0.66962,95499999.0
2006-11-22 00:53:00,0.66959,0.66963,0.66954,0.66959,98099999.0
2006-11-22 00:54:00,0.6695,0.66962,0.66944,0.66962,116800000.0
2006-11-22 00:55:00,0.66965,0.66965,0.66962,0.66965,53299999.0
2006-11-22 00:56:00,0.66965,0.66965,0.6696,0.66962,26200000.0
2006-11-22 00:57:00,0.66955,0.66964,0.66954,0.66954,39100000.0
2006-11-22 00:58:00,0.6695,0.66955,0.66945,0.66955,96500001.0
2006-11-22 00:59:00,0.66948,0.66955,0.66945,0.6695,123199997.0
2006-11-22 01:00:00,0.66945,0.66957,0.66945,0.66956,31100001.0
2006-11-22 01:01:00,0.66966,0.66979,0.66966,0.66979,21500000.0
2006-11-22 01:02:00,0.66974,0.66974,0.66966,0.66966,29900000.0
2006-11-22 01:03:00,0.66959,0.6696,0.66949,0.66952,82500000.0
2006-11-22 01:04:00,0.6695,0.66958,0.66945,0.66958,83800000.0
2006-11-22 01:05:00,0.66969,0.66978,0.66951,0.66961,54599999.0
2006-11-22 01:06:00,0.66951,0.66966,0.66948,0.66962,48600000.0
2006-11-22 01:07:00,0.66965,0.66965,0.6696,0.66965,88500000.0
2006-11-22 01:08:00,0.66965,0.66972,0.66965,0.66972,25699999.0
2006-11-22 01:09:00,0.66982,0.66982,0.6696,0.66965,63799999.0
2006-11-22 01:10:00,0.66962,0.66973,0.66944,0.66959,103599997.0
2006-11-22 01:11:00,0.66962,0.66984,0.66962,0.66962,85700001.0
2006-11-22 01:12:00,0.66968,0.66986,0.66964,0.6698,108400000.0
2006-11-22 01:13:00,0.66982,0.66983,0.66966,0.66981,70100000.0
2006-11-22 01:14:00,0.66976,0.66981,0.66969,0.66969,68399999.0
2006-11-22 01:15:00,0.66988,0.66992,0.66981,0.66988,53400000.0
2006-11-22 01:16:00,0.66985,0.66994,0.66985,0.66993,71699998.0
2006-11-22 01:17:00,0.66986,0.67,0.66982,0.66987,88700000.0
2006-11-22 01:18:00,0.66985,0.66987,0.66972,0.6698,110499999.0
2006-11-22 01:19:00,0.66971,0.66978,0.6697,0.66977,51000000.0
2006-11-22 01:20:00,0.66975,0.66975,0.66967,0.66971,51800000.0
2006-11-22 01:21:00,0.66965,0.66974,0.66945,0.66945,55400000.0
2006-11-22 01:22:00,0.66933,0.6694,0.66933,0.6694,66500002.0
2006-11-22 01:23:00,0.66938,0.66947,0.66935,0.6694,99799999.0
2006-11-22 01:24:00,0.6694,0.66945,0.66935,0.66945,70900000.0
2006-11-22 01:25:00,0.6694,0.6694,0.66935,0.6694,58100000.0
2006-11-22 01:26:00,0.66946,0.66956,0.66945,0.66956,66999998.0
2006-11-22 01:27:00,0.66927,0.6696,0.66926,0.6696,122399999.0
2006-11-22 01:28:00,0.66963,0.66964,0.66949,0.66955,128500001.0
2006-11-22 01:29:00,0.66962,0.66967,0.66939,0.66967,148100001.0
2006-11-22 01:30:00,0.66964,0.66967,0.66956,0.66956,82100001.0
2006-11-22 01:31:00,0.6696,0.66967,0.66953,0.66962,90899999.0
2006-11-22 01:32:00,0.66952,0.66956,0.66948,0.66948,68200000.0
2006-11-22 01:33:00,0.66934,0.66942,0.66929,0.6693,63200000.0
2006-11-22 01:34:00,0.66937,0.66938,0.66926,0.66938,100199997.0
2006-11-22 01:35:00,0.66973,0.66973,0.66944,0.66948,80800000.0
2006-11-22 01:36:00,0.66957,0.66959,0.66947,0.66947,112900001.0
2006-11-22 01:37:00,0.66949,0.66959,0.66945,0.66957,86900000.0
2006-11-22 01:38:00,0.66965,0.66965,0.66957,0.66957,29500000.0
2006-11-22 01:39:00,0.66944,0.66967,0.66944,0.6696,65699999.0
2006-11-22 01:40:00,0.6697,0.6697,0.66952,0.66952,162900002.0
2006-11-22 01:41:00,0.66963,0.66963,0.66945,0.66945,55100000.0
2006-11-22 01:42:00,0.66957,0.66968,0.66938,0.66956,187099996.0
2006-11-22 01:43:00,0.66955,0.66963,0.66949,0.66951,97500002.0
2006-11-22 01:44:00,0.66961,0.66972,0.66959,0.66972,71500000.0
2006-11-22 01:45:00,0.66969,0.66982,0.66966,0.66982,88199999.0
2006-11-22 01:46:00,0.66958,0.66978,0.66957,0.66971,79700000.0
2006-11-22 01:47:00,0.6698,0.6698,0.66965,0.66965,56800000.0
2006-11-22 01:48:00,0.66971,0.66978,0.66971,0.66978,56400000.0
2006-11-22 01:49:00,0.66961,0.66976,0.66958,0.66966,87500001.0
2006-11-22 01:50:00,0.6698,0.6698,0.66956,0.66961,62000000.0
2006-11-22 01:51:00,0.66961,0.66977,0.66961,0.66976,64600000.0
2006-11-22 01:52:00,0.6697,0.6697,0.66966,0.66968,38199999.0
2006-11-22 01:53:00,0.66955,0.66955,0.66928,0.66945,84299999.0
2006-11-22 01:54:00,0.6695,0.66956,0.66936,0.66956,95200000.0
2006-11-22 01:55:00,0.66953,0.66955,0.66934,0.66948,121099999.0
2006-11-22 01:56:00,0.66951,0.66951,0.66937,0.66943,73299998.0
2006-11-22 01:57:00,0.66939,0.66948,0.66936,0.66938,102099996.0
2006-11-22 01:58:00,0.66933,0.66948,0.66933,0.66948,63600000.0
2006-11-22 01:59:00,0.66944,0.6695,0.66935,0.66938,107700000.0
2006-11-22 02:00:00,0.66933,0.66935,0.66928,0.6693,54800000.0
2006-11-22 02:01:00,0.66935,0.66935,0.6693,0.66935,58300000.0
2006-11-22 02:02:00,0.66932,0.66939,0.66928,0.66936,157399999.0
2006-11-22 02:03:00,0.6693,0.66948,0.6693,0.66935,94099999.0
2006-11-22 02:04:00,0.6694,0.66945,0.6694,0.6694,42200001.0
2006-11-22 02:05:00,0.66923,0.66953,0.66923,0.66941,118399999.0
2006-11-22 02:06:00,0.6694,0.66945,0.66937,0.66937,74799999.0
2006-11-22 02:07:00,0.66932,0.66942,0.66932,0.66942,39899999.0
2006-11-22 02:08:00,0.66934,0.66958,0.66934,0.66958,72000001.0
2006-11-22 02:09:00,0.66954,0.66954,0.66945,0.66945,64899998.0
2006-11-22 02:10:00,0.66938,0.66943,0.66924,0.66942,50400000.0
2006-11-22 02:11:00,0.66951,0.66952,0.66943,0.6695,59700000.0
2006-11-22 02:12:00,0.66939,0.66948,0.66939,0.66948,22300000.0
2006-11-22 02:13:00,0.66921,0.66945,0.66921,0.6693,51600000.0
2006-11-22 02:14:00,0.6694,0.6695,0.6694,0.6694,115200000.0
2006-11-22 02:15:00,0.6694,0.66951,0.66932,0.66932,65300000.0
2006-11-22 02:16:00,0.66932,0.66945,0.66932,0.6694,58200000.0
2006-11-22 02:17:00,0.66942,0.66947,0.66942,0.66947,54900000.0
2006-11-22 02:18:00,0.6693,0.66944,0.6693,0.66936,57099999.0
2006-11-22 02:19:00,0.66934,0.66951,0.66934,0.66936,89100002.0
2006-11-22 02:20:00,0.66943,0.66943,0.66915,0.66924,63000000.0
2006-11-22 02:21:00,0.66939,0.66945,0.66938,0.6694,114299998.0
2006-11-22 02:22:00,0.66947,0.66952,0.66931,0.66942,87000000.0
2006-11-22 02:23:00,0.66917,0.66937,0.66917,0.66917,140400002.0
2006-11-22 02:24:00,0.6692,0.66927,0.66915,0.66927,76100000.0
2006-11-22 02:25:00,0.66928,0.66938,0.66916,0.66923,45000000.0
2006-11-22 02:26:00,0.66927,0.66936,0.66918,0.66918,68499999.0
2006-11-22 02:27:00,0.66927,0.66928,0.66897,0.66897,76000000.0
2006-11-22 02:28:00,0.66897,0.66905,0.66882,0.66905,48600001.0
2006-11-22 02:29:00,0.66907,0.66907,0.66879,0.66891,114300002.0
2006-11-22 02:30:00,0.66896,0.66897,0.66887,0.66895,145300000.0
2006-11-22 02:31:00,0.66895,0.6691,0.66884,0.6691,128300000.0
2006-11-22 02:32:00,0.66904,0.66912,0.66902,0.66912,38200000.0
2006-11-22 02:33:00,0.66914,0.66914,0.66907,0.66912,36500000.0
2006-11-22 02:34:00,0.669,0.66913,0.66892,0.66905,91000000.0
2006-11-22 02:35:00,0.669,0.66914,0.669,0.66905,69500000.0
2006-11-22 02:36:00,0.66906,0.66917,0.66903,0.66903,89199998.0
2006-11-22 02:37:00,0.66912,0.66912,0.66906,0.66906,64199998.0
2006-11-22 02:38:00,0.66912,0.66919,0.66904,0.66904,50800000.0
2006-11-22 02:39:00,0.66907,0.66928,0.66907,0.66922,34200000.0
2006-11-22 02:40:00,0.6692,0.6693,0.66912,0.66916,122300001.0
2006-11-22 02:41:00,0.66922,0.66922,0.66908,0.66908,11200000.0
2006-11-22 02:42:00,0.6692,0.6692,0.66915,0.66918,94600001.0
2006-11-22 02:43:00,0.66909,0.66916,0.66908,0.66916,95700000.0
2006-11-22 02:44:00,0.66912,0.66912,0.669,0.669,66099999.0
2006-11-22 02:45:00,0.66899,0.66899,0.6689,0.66898,54200000.0
2006-11-22 02:46:00,0.6689,0.66912,0.6689,0.66904,83899998.0
2006-11-22 02:47:00,0.66919,0.66924,0.66914,0.6692,37700000.0
2006-11-22 02:48:00,0.6692,0.66926,0.6692,0.66926,42000001.0
2006-11-22 02:49:00,0.6693,0.66935,0.66925,0.6693,78100001.0
2006-11-22 02:50:00,0.66935,0.66935,0.66919,0.66921,85800002.0
2006-11-22 02:51:00,0.66889,0.66912,0.66883,0.66902,120200002.0
2006-11-22 02:52:00,0.6692,0.66929,0.6692,0.66926,103700001.0
2006-11-22 02:53:00,0.66926,0.66934,0.66926,0.66934,32000000.0
2006-11-22 02:54:00,0.66919,0.66935,0.66919,0.66935,73700000.0
2006-11-22 02:55:00,0.66935,0.66935,0.6693,0.6693,37499999.0
2006-11-22 02:56:00,0.66932,0.66933,0.66917,0.66926,84400000.0
2006-11-22 02:57:00,0.66921,0.66925,0.66916,0.66925,64400000.0
2006-11-22 02:58:00,0.66926,0.66934,0.66918,0.66923,84200000.0
2006-11-22 02:59:00,0.66923,0.66925,0.66915,0.66915,91200000.0
2006-11-22 03:00:00,0.66916,0.6693,0.66916,0.66929,69599999.0
2006-11-22 03:01:00,0.6692,0.66932,0.66914,0.66932,89400000.0
2006-11-22 03:02:00,0.66927,0.66939,0.66927,0.66933,80500001.0
2006-11-22 03:03:00,0.66931,0.66936,0.66919,0.66921,94200001.0
2006-11-22 03:04:00,0.6693,0.66932,0.6693,0.6693,127900003.0
2006-11-22 03:05:00,0.66891,0.66932,0.66887,0.66925,147999999.0
2006-11-22 03:06:00,0.6693,0.66935,0.6693,0.66935,41899998.0
2006-11-22 03:07:00,0.66935,0.66935,0.66925,0.6693,44200000.0
2006-11-22 03:08:00,0.66925,0.66935,0.66925,0.66925,124199998.0
2006-11-22 03:09:00,0.66927,0.66927,0.66924,0.66926,100500001.0
2006-11-22 03:10:00,0.66927,0.66934,0.66922,0.66922,105199999.0
2006-11-22 03:11:00,0.66921,0.66935,0.66919,0.66935,93300000.0
2006-11-22 03:12:00,0.66946,0.66946,0.66925,0.66943,123599998.0
2006-11-22 03:13:00,0.66936,0.66936,0.66927,0.66927,23899999.0
2006-11-22 03:14:00,0.6692,0.66925,0.6692,0.66925,42600000.0
2006-11-22 03:15:00,0.6692,0.66929,0.66908,0.66922,81300000.0
2006-11-22 03:16:00,0.66919,0.66941,0.66918,0.66923,78799999.0
2006-11-22 03:17:00,0.66917,0.66929,0.66911,0.66923,93200000.0
2006-11-22 03:18:00,0.66937,0.66945,0.66934,0.66937,70000000.0
2006-11-22 03:19:00,0.66918,0.66941,0.66918,0.66933,117999999.0
2006-11-22 03:20:00,0.66938,0.66939,0.66926,0.66932,160800002.0
2006-11-22 03:21:00,0.66932,0.6694,0.66932,0.66933,71799999.0
2006-11-22 03:22:00,0.6693,0.6694,0.6693,0.66935,62299999.0
2006-11-22 03:23:00,0.66931,0.66932,0.66926,0.66927,54900000.0
2006-11-22 03:24:00,0.66928,0.66928,0.66923,0.66926,15600000.0
2006-11-22 03:25:00,0.66928,0.66941,0.66923,0.66941,34200000.0
2006-11-22 03:26:00,0.6694,0.6694,0.66917,0.66917,125799999.0
2006-11-22 03:27:00,0.66925,0.66941,0.66925,0.66941,67300002.0
2006-11-22 03:28:00,0.66938,0.66938,0.66926,0.66926,87200000.0
2006-11-22 03:29:00,0.66932,0.66944,0.66932,0.66944,22800000.0
2006-11-22 03:30:00,0.66954,0.66963,0.66954,0.66954,48600000.0
2006-11-22 03:31:00,0.66961,0.66972,0.6696,0.66971,54000000.0
2006-11-22 03:32:00,0.66963,0.66975,0.66951,0.66975,76600001.0
2006-11-22 03:33:00,0.66981,0.66981,0.66959,0.66959,58100000.0
2006-11-22 03:34:00,0.66955,0.66967,0.66955,0.66966,46400000.0
2006-11-22 03:35:00,0.66976,0.66976,0.66954,0.66957,83500000.0
2006-11-22 03:36:00,0.66942,0.6695,0.66942,0.66943,57200000.0
2006-11-22 03:37:00,0.66951,0.66972,0.66951,0.66971,136900000.0
2006-11-22 03:38:00,0.66985,0.66994,0.66985,0.66988,68400000.0
2006-11-22 03:39:00,0.66984,0.66995,0.66974,0.66995,94000000.0
2006-11-22 03:40:00,0.66988,0.66998,0.66988,0.66994,123000000.0
2006-11-22 03:41:00,0.66985,0.66997,0.66985,0.66995,132300000.0
2006-11-22 03:42:00,0.6695,0.66995,0.6695,0.66995,100299999.0
2006-11-22 03:43:00,0.6699,0.66993,0.6699,0.6699,86100001.0
2006-11-22 03:44:00,0.66991,0.66991,0.66972,0.66972,65299999.0
2006-11-22 03:45:00,0.66986,0.66986,0.66979,0.66979,27500000.0
2006-11-22 03:46:00,0.66989,0.66992,0.66967,0.66983,89700001.0
2006-11-22 03:47:00,0.66978,0.66982,0.66978,0.66982,35700000.0
2006-11-22 03:48:00,0.66976,0.6699,0.66972,0.66986,107700000.0
2006-11-22 03:49:00,0.66981,0.66999,0.66981,0.66999,55500000.0
2006-11-22 03:50:00,0.66997,0.67001,0.66995,0.66995,81199999.0
2006-11-22 03:51:00,0.66996,0.66999,0.66994,0.66995,71500000.0
2006-11-22 03:52:00,0.67,0.67002,0.66994,0.67002,77600000.0
2006-11-22 03:53:00,0.66995,0.67,0.66995,0.66995,43000000.0
2006-11-22 03:54:00,0.66992,0.67008,0.66992,0.67008,52500000.0
2006-11-22 03:55:00,0.6699,0.67003,0.66987,0.67003,77800000.0
2006-11-22 03:56:00,0.66993,0.66996,0.66988,0.66988,65900000.0
2006-11-22 03:57:00,0.66983,0.67014,0.66983,0.67014,49400000.0
2006-11-22 03:58:00,0.67013,0.67013,0.66999,0.67008,129500000.0
2006-11-22 03:59:00,0.67006,0.67006,0.67,0.67003,59400000.0
2006-11-22 04:00:00,0.66988,0.66988,0.66958,0.66981,46200000.0
2006-11-22 04:01:00,0.66978,0.66978,0.6697,0.66978,22100000.0
2006-11-22 04:02:00,0.66977,0.66977,0.66934,0.66945,169899998.0
2006-11-22 04:03:00,0.66951,0.66954,0.66937,0.66943,113200000.0
2006-11-22 04:04:00,0.66948,0.66948,0.66932,0.66932,102900003.0
2006-11-22 04:05:00,0.66924,0.66936,0.66924,0.66935,77700000.0
2006-11-22 04:06:00,0.66938,0.66943,0.66931,0.66936,169500000.0
2006-11-22 04:07:00,0.66934,0.66934,0.66915,0.66932,169900002.0
2006-11-22 04:08:00,0.66943,0.66943,0.66914,0.66917,59500000.0
2006-11-22 04:09:00,0.66911,0.66936,0.66899,0.6693,140300001.0
2006-11-22 04:10:00,0.66926,0.66927,0.66918,0.66925,141900003.0
2006-11-22 04:11:00,0.66929,0.6693,0.66916,0.6693,55900000.0
2006-11-22 04:12:00,0.6693,0.6693,0.66913,0.6692,96599998.0
2006-11-22 04:13:00,0.66921,0.66921,0.66907,0.66919,112400000.0
2006-11-22 04:14:00,0.66915,0.6692,0.66905,0.66905,72900000.0
2006-11-22 04:15:00,0.66915,0.66927,0.66915,0.66925,124800000.0
2006-11-22 04:16:00,0.66916,0.66916,0.66907,0.66916,73700000.0
2006-11-22 04:17:00,0.66919,0.66921,0.6691,0.66919,97999999.0
2006-11-22 04:18:00,0.66927,0.66933,0.66924,0.66933,78100002.0
2006-11-22 04:19:00,0.66925,0.66925,0.66925,0.66925,38299999.0
2006-11-22 04:20:00,0.66929,0.66944,0.66929,0.66944,39299999.0
2006-11-22 04:21:00,0.6695,0.6695,0.6693,0.6693,124399998.0
2006-11-22 04:22:00,0.6693,0.66944,0.66927,0.66927,69799999.0
2006-11-22 04:23:00,0.66904,0.66928,0.66894,0.66928,82500001.0
2006-11-22 04:24:00,0.66935,0.66944,0.66933,0.66933,80399999.0
2006-11-22 04:25:00,0.66947,0.66956,0.6694,0.6694,42900000.0
2006-11-22 04:26:00,0.66944,0.66944,0.6694,0.66943,48500000.0
2006-11-22 04:27:00,0.6695,0.6695,0.66917,0.66917,71800000.0
2006-11-22 04:28:00,0.66957,0.66957,0.66938,0.66946,95100000.0
2006-11-22 04:29:00,0.66945,0.66945,0.66942,0.66942,40000000.0
2006-11-22 04:30:00,0.66935,0.66941,0.6693,0.66938,113999998.0
2006-11-22 04:31:00,0.66934,0.66942,0.66925,0.66931,133400000.0
2006-11-22 04:32:00,0.66929,0.66947,0.66929,0.6694,52599999.0
2006-11-22 04:33:00,0.66935,0.66938,0.66927,0.66938,98800000.0
2006-11-22 04:34:00,0.66936,0.66944,0.66925,0.66929,110599999.0
2006-11-22 04:35:00,0.66927,0.66942,0.66925,0.66942,76100001.0
2006-11-22 04:36:00,0.66929,0.66929,0.66908,0.66928,105100000.0
2006-11-22 04:37:00,0.66943,0.66943,0.66932,0.66941,44200000.0
2006-11-22 04:38:00,0.66945,0.66945,0.66932,0.66945,67000000.0
2006-11-22 04:39:00,0.66945,0.6695,0.6694,0.66945,92800000.0
2006-11-22 04:40:00,0.66945,0.66945,0.6694,0.6694,78000000.0
2006-11-22 04:41:00,0.6694,0.6694,0.66922,0.66935,62799999.0
2006-11-22 04:42:00,0.66943,0.66943,0.66928,0.66934,97699998.0
2006-11-22 04:43:00,0.66932,0.66946,0.66931,0.66946,62999999.0
2006-11-22 04:44:00,0.6694,0.66947,0.66935,0.66935,96200001.0
2006-11-22 04:45:00,0.66937,0.66946,0.66933,0.66938,116800000.0
2006-11-22 04:46:00,0.66932,0.66932,0.66919,0.66923,149599999.0
2006-11-22 04:47:00,0.6693,0.66937,0.6693,0.6693,112100000.0
2006-11-22 04:48:00,0.6693,0.66936,0.66919,0.66928,114200000.0
2006-11-22 04:49:00,0.66928,0.66939,0.66925,0.66929,106000000.0
2006-11-22 04:50:00,0.66935,0.66935,0.66924,0.66927,61099999.0
2006-11-22 04:51:00,0.66924,0.66927,0.66915,0.6692,54900000.0
2006-11-22 04:52:00,0.6693,0.66935,0.6693,0.66935,10400000.0
2006-11-22 04:53:00,0.66925,0.66935,0.66925,0.66935,30700000.0
2006-11-22 04:54:00,0.66907,0.66915,0.66896,0.66905,92800001.0
2006-11-22 04:55:00,0.6693,0.66931,0.6692,0.66921,120700001.0
2006-11-22 04:56:00,0.66916,0.66942,0.66916,0.66938,81900000.0
2006-11-22 04:57:00,0.66932,0.66932,0.66905,0.66928,61800000.0
2006-11-22 04:58:00,0.66925,0.66935,0.66925,0.66925,132900000.0
2006-11-22 04:59:00,0.66933,0.66941,0.66919,0.66927,87100000.0
2006-11-22 05:00:00,0.66928,0.66931,0.66923,0.66928,53499999.0
2006-11-22 05:01:00,0.66925,0.66935,0.66915,0.66933,69500000.0
2006-11-22 05:02:00,0.66937,0.66937,0.6693,0.6693,30400000.0
2006-11-22 05:03:00,0.66935,0.66935,0.66922,0.66927,63400000.0
2006-11-22 05:04:00,0.66937,0.66948,0.66925,0.66932,171900000.0
2006-11-22 05:05:00,0.6693,0.66935,0.66925,0.66925,105399999.0
2006-11-22 05:06:00,0.66932,0.66932,0.66916,0.6692,62900000.0
2006-11-22 05:07:00,0.66921,0.66928,0.66915,0.66927,105100000.0
2006-11-22 05:08:00,0.66925,0.66928,0.66906,0.66906,93200000.0
2006-11-22 05:09:00,0.66902,0.66914,0.66891,0.66914,48900001.0
2006-11-22 05:10:00,0.66909,0.66909,0.66906,0.66906,19100000.0
2006-11-22 05:11:00,0.669,0.66911,0.66897,0.6691,92100000.0
2006-11-22 05:12:00,0.66915,0.66915,0.669,0.669,111900001.0
2006-11-22 05:13:00,0.669,0.66916,0.669,0.66916,74899999.0
2006-11-22 05:14:00,0.66908,0.66915,0.66887,0.66896,81900001.0
2006-11-22 05:15:00,0.66918,0.66921,0.6691,0.66914,108000000.0
2006-11-22 05:16:00,0.6691,0.66919,0.66907,0.66911,119699998.0
2006-11-22 05:17:00,0.66915,0.66915,0.66905,0.66915,121700002.0
2006-11-22 05:18:00,0.66915,0.66915,0.66895,0.66905,79399998.0
2006-11-22 05:19:00,0.66912,0.66935,0.66909,0.66935,35400000.0
2006-11-22 05:20:00,0.66934,0.66936,0.66923,0.66932,138299998.0
2006-11-22 05:21:00,0.66932,0.66932,0.66901,0.6692,85199998.0
2006-11-22 05:22:00,0.66938,0.66946,0.66937,0.66946,114300000.0
2006-11-22 05:23:00,0.66937,0.66938,0.66932,0.66932,21200000.0
2006-11-22 05:24:00,0.66943,0.66943,0.6693,0.66935,123399998.0
2006-11-22 05:25:00,0.66928,0.6695,0.66928,0.66937,146899998.0
2006-11-22 05:26:00,0.66934,0.66941,0.66932,0.66936,98800001.0
2006-11-22 05:27:00,0.66934,0.66938,0.66918,0.66938,66100000.0
2006-11-22 05:28:00,0.6694,0.6694,0.66921,0.66933,67800000.0
2006-11-22 05:29:00,0.6693,0.6695,0.66923,0.6695,35100000.0
2006-11-22 05:30:00,0.66945,0.66945,0.6694,0.6694,93899998.0
2006-11-22 05:31:00,0.66942,0.66945,0.66935,0.66945,80899997.0
2006-11-22 05:32:00,0.66936,0.66957,0.66921,0.66934,105100002.0
2006-11-22 05:33:00,0.66944,0.66944,0.66934,0.66944,64700000.0
2006-11-22 05:34:00,0.66951,0.66951,0.66937,0.66937,100599998.0
2006-11-22 05:35:00,0.66933,0.66936,0.66909,0.66909,123400000.0
2006-11-22 05:36:00,0.66921,0.66928,0.66903,0.66928,67500000.0
2006-11-22 05:37:00,0.66933,0.66933,0.66925,0.66925,74100000.0
2006-11-22 05:38:00,0.66926,0.66932,0.6692,0.6692,70500000.0
2006-11-22 05:39:00,0.66913,0.66917,0.66912,0.66917,76300001.0
2006-11-22 05:40:00,0.66919,0.66935,0.66913,0.66928,92399999.0
2006-11-22 05:41:00,0.66928,0.66928,0.66921,0.66925,27000000.0
2006-11-22 05:42:00,0.66935,0.66939,0.66918,0.66927,88500001.0
2006-11-22 05:43:00,0.66925,0.66958,0.66925,0.66958,31300000.0
2006-11-22 05:44:00,0.66956,0.66962,0.66956,0.66958,32400000.0
2006-11-22 05:45:00,0.6696,0.66976,0.66959,0.66976,94000001.0
2006-11-22 05:46:00,0.66979,0.6698,0.66971,0.66971,77299999.0
2006-11-22 05:47:00,0.66979,0.66979,0.66962,0.66962,67299999.0
2006-11-22 05:48:00,0.66974,0.66987,0.66962,0.66987,55700000.0
2006-11-22 05:49:00,0.6699,0.66999,0.66987,0.66997,58200001.0
2006-11-22 05:50:00,0.66982,0.66982,0.66957,0.66977,118799999.0
2006-11-22 05:51:00,0.6699,0.66991,0.66978,0.66983,48600000.0
2006-11-22 05:52:00,0.66992,0.66992,0.66974,0.66974,61100001.0
2006-11-22 05:53:00,0.66968,0.66985,0.66968,0.66978,39900000.0
2006-11-22 05:54:00,0.66972,0.66972,0.66955,0.66958,71999999.0
2006-11-22 05:55:00,0.66961,0.66976,0.66961,0.66976,106499999.0
2006-11-22 05:56:00,0.66977,0.66977,0.66968,0.66977,63200000.0
2006-11-22 05:57:00,0.66966,0.6697,0.66953,0.6696,96700000.0
2006-11-22 05:58:00,0.66942,0.66971,0.66942,0.66965,81799999.0
2006-11-22 05:59:00,0.66977,0.66977,0.6696,0.66965,47800000.0
2006-11-22 06:00:00,0.66955,0.66956,0.66953,0.66954,60699999.0
2006-11-22 06:01:00,0.6698,0.6698,0.66959,0.66963,92899999.0
2006-11-22 06:02:00,0.6696,0.66964,0.66949,0.66953,81099999.0
2006-11-22 06:03:00,0.66948,0.66949,0.66945,0.66945,77300000.0
2006-11-22 06:04:00,0.66947,0.66947,0.66931,0.66931,89900000.0
2006-11-22 06:05:00,0.66938,0.66948,0.66931,0.66931,118600002.0
2006-11-22 06:06:00,0.6695,0.6695,0.66944,0.66946,42400000.0
2006-11-22 06:07:00,0.66941,0.66941,0.66914,0.66914,148500003.0
2006-11-22 06:08:00,0.6693,0.6694,0.6693,0.66935,86000002.0
2006-11-22 06:09:00,0.66932,0.66952,0.66931,0.66952,144200002.0
2006-11-22 06:10:00,0.66953,0.66965,0.66945,0.66952,88300001.0
2006-11-22 06:11:00,0.66928,0.6695,0.6692,0.6695,72999999.0
2006-11-22 06:12:00,0.66934,0.66942,0.66934,0.66942,49800000.0
2006-11-22 06:13:00,0.66947,0.66947,0.66934,0.66934,43200000.0
2006-11-22 06:14:00,0.66935,0.66947,0.66935,0.66947,69900000.0
2006-11-22 06:15:00,0.66945,0.66948,0.66935,0.66948,40600000.0
2006-11-22 06:16:00,0.66945,0.66945,0.66925,0.66942,39799999.0
2006-11-22 06:17:00,0.66953,0.6696,0.66946,0.66957,83199999.0
2006-11-22 06:18:00,0.6695,0.66965,0.6695,0.66955,125500000.0
2006-11-22 06:19:00,0.66958,0.66984,0.66957,0.66984,180999996.0
2006-11-22 06:20:00,0.66991,0.66997,0.66986,0.66989,103200002.0
2006-11-22 06:21:00,0.66982,0.66993,0.66967,0.6697,85200000.0
2006-11-22 06:22:00,0.66969,0.66969,0.66965,0.66965,52000000.0
2006-11-22 06:23:00,0.66962,0.66969,0.66943,0.66943,88699999.0
2006-11-22 06:24:00,0.66961,0.66961,0.66948,0.6695,101100002.0
2006-11-22 06:25:00,0.66953,0.66966,0.66953,0.66956,84200000.0
2006-11-22 06:26:00,0.6696,0.66977,0.6696,0.66976,78099999.0
2006-11-22 06:27:00,0.66977,0.66977,0.66954,0.66954,112099999.0
2006-11-22 06:28:00,0.66951,0.66958,0.66949,0.66954,72200000.0
2006-11-22 06:29:00,0.6695,0.66958,0.6695,0.66958,54399999.0
2006-11-22 06:30:00,0.66955,0.66962,0.6695,0.6695,61600001.0
2006-11-22 06:31:00,0.66955,0.66958,0.6694,0.66943,163799998.0
2006-11-22 06:32:00,0.66944,0.6695,0.66928,0.66942,109000001.0
2006-11-22 06:33:00,0.66923,0.66955,0.66923,0.66955,74700001.0
2006-11-22 06:34:00,0.6695,0.6695,0.66935,0.66939,45500000.0
2006-11-22 06:35:00,0.66943,0.66953,0.66942,0.66947,71400000.0
2006-11-22 06:36:00,0.66932,0.66949,0.66931,0.66935,63499999.0
2006-11-22 06:37:00,0.66936,0.6695,0.66935,0.6695,72499999.0
2006-11-22 06:38:00,0.6695,0.66955,0.66945,0.6695,46200000.0
2006-11-22 06:39:00,0.66944,0.66944,0.66927,0.66942,159600003.0
2006-11-22 06:40:00,0.66947,0.66955,0.66947,0.6695,47000000.0
2006-11-22 06:41:00,0.6695,0.66955,0.66945,0.6695,68599999.0
2006-11-22 06:42:00,0.66941,0.66972,0.66941,0.66961,83499999.0
2006-11-22 06:43:00,0.66956,0.6697,0.66955,0.6697,80099999.0
2006-11-22 06:44:00,0.66964,0.66978,0.66949,0.66978,157700001.0
2006-11-22 06:45:00,0.66982,0.66993,0.66982,0.66993,57700000.0
2006-11-22 06:46:00,0.6699,0.6699,0.66958,0.6698,88099999.0
2006-11-22 06:47:00,0.66983,0.66986,0.66966,0.66966,157999999.0
2006-11-22 06:48:00,0.66965,0.66973,0.66965,0.66971,64599999.0
2006-11-22 06:49:00,0.66964,0.66979,0.66964,0.66967,101100000.0
2006-11-22 06:50:00,0.66973,0.66985,0.66966,0.66983,98000001.0
2006-11-22 06:51:00,0.66993,0.66993,0.66972,0.66972,89600002.0
2006-11-22 06:52:00,0.66968,0.6698,0.66963,0.66975,104300000.0
2006-11-22 06:53:00,0.66972,0.66983,0.6696,0.66978,70499999.0
2006-11-22 06:54:00,0.66964,0.66978,0.66948,0.66965,140700001.0
2006-11-22 06:55:00,0.6698,0.66989,0.66977,0.66978,106800001.0
2006-11-22 06:56:00,0.66945,0.66962,0.66938,0.66948,136200000.0
2006-11-22 06:57:00,0.66979,0.66992,0.66969,0.66992,100499999.0
2006-11-22 06:58:00,0.6697,0.66983,0.66964,0.66973,93599999.0
2006-11-22 06:59:00,0.66953,0.66977,0.6694,0.6697,175400002.0
2006-11-22 07:00:00,0.66973,0.66979,0.66973,0.66979,39900001.0
2006-11-22 07:01:00,0.66972,0.66972,0.66956,0.66961,46399999.0
2006-11-22 07:02:00,0.66967,0.66981,0.66965,0.66975,151699997.0
2006-11-22 07:03:00,0.66964,0.66979,0.66964,0.66969,60100000.0
2006-11-22 07:04:00,0.66972,0.66984,0.66972,0.66984,32700000.0
2006-11-22 07:05:00,0.6698,0.66982,0.66966,0.66969,73900000.0
2006-11-22 07:06:00,0.66966,0.66969,0.66957,0.66961,54100000.0
2006-11-22 07:07:00,0.6696,0.66977,0.66957,0.66975,77500000.0
2006-11-22 07:08:00,0.66981,0.66981,0.66953,0.66964,45500000.0
2006-11-22 07:09:00,0.66955,0.6697,0.66955,0.66965,101600002.0
2006-11-22 07:10:00,0.6696,0.6696,0.66923,0.66923,93499999.0
2006-11-22 07:11:00,0.66894,0.66929,0.66894,0.66929,84400001.0
2006-11-22 07:12:00,0.66937,0.66956,0.66937,0.66956,68499999.0
2006-11-22 07:13:00,0.66965,0.66965,0.66955,0.66955,43800000.0
2006-11-22 07:14:00,0.66948,0.66959,0.66918,0.66955,122400001.0
2006-11-22 07:15:00,0.66957,0.66961,0.66945,0.6695,61100001.0
2006-11-22 07:16:00,0.66953,0.66955,0.6695,0.6695,62300000.0
2006-11-22 07:17:00,0.6695,0.66955,0.66948,0.66948,83100000.0
2006-11-22 07:18:00,0.6695,0.6695,0.66931,0.66945,153000000.0
2006-11-22 07:19:00,0.66949,0.66957,0.6694,0.66948,99099998.0
2006-11-22 07:20:00,0.66945,0.66962,0.66945,0.66962,35800000.0
2006-11-22 07:21:00,0.66945,0.66951,0.66945,0.66946,74500000.0
2006-11-22 07:22:00,0.66945,0.6695,0.66945,0.6695,37600001.0
2006-11-22 07:23:00,0.66945,0.66952,0.6694,0.6695,73399999.0
2006-11-22 07:24:00,0.66939,0.66939,0.6692,0.66924,75199999.0
2006-11-22 07:25:00,0.66943,0.66943,0.66935,0.66943,86700000.0
2006-11-22 07:26:00,0.66923,0.66961,0.66914,0.66951,90199998.0
2006-11-22 07:27:00,0.66945,0.66945,0.6694,0.66945,100800000.0
2006-11-22 07:28:00,0.66914,0.66952,0.66914,0.66952,81299999.0
2006-11-22 07:29:00,0.66945,0.6695,0.66932,0.6694,98999999.0
2006-11-22 07:30:00,0.6694,0.6694,0.66929,0.66938,76499999.0
2006-11-22 07:31:00,0.6694,0.66958,0.66919,0.66935,93100000.0
2006-11-22 07:32:00,0.66938,0.66951,0.66934,0.66935,78800000.0
2006-11-22 07:33:00,0.66935,0.66943,0.66929,0.66937,140200001.0
2006-11-22 07:34:00,0.66909,0.66949,0.66909,0.66943,59000000.0
2006-11-22 07:35:00,0.66936,0.66949,0.66936,0.66941,69600000.0
2006-11-22 07:36:00,0.66949,0.6695,0.66935,0.66938,94099999.0
2006-11-22 07:37:00,0.66937,0.66945,0.66929,0.6694,110000001.0
2006-11-22 07:38:00,0.66947,0.66955,0.6694,0.66955,68800000.0
2006-11-22 07:39:00,0.66947,0.66947,0.66939,0.66939,97300000.0
2006-11-22 07:40:00,0.66934,0.66946,0.6693,0.66946,117000001.0
2006-11-22 07:41:00,0.66946,0.66955,0.66938,0.66955,30200000.0
2006-11-22 07:42:00,0.66955,0.66955,0.66936,0.66936,22400000.0
2006-11-22 07:43:00,0.66938,0.66952,0.66927,0.66927,116199999.0
2006-11-22 07:44:00,0.66942,0.66948,0.66939,0.66948,74199999.0
2006-11-22 07:45:00,0.66943,0.66947,0.66915,0.66924,96399998.0
2006-11-22 07:46:00,0.6695,0.66955,0.6695,0.6695,40900001.0
2006-11-22 07:47:00,0.66953,0.6696,0.6694,0.6696,78699999.0
2006-11-22 07:48:00,0.66966,0.66968,0.66939,0.66955,161599999.0
2006-11-22 07:49:00,0.66959,0.66964,0.66953,0.66957,108099999.0
2006-11-22 07:50:00,0.66966,0.6697,0.66941,0.66957,90799998.0
2006-11-22 07:51:00,0.66965,0.66978,0.66965,0.66965,139900001.0
2006-11-22 07:52:00,0.66982,0.66988,0.66973,0.66973,132600001.0
2006-11-22 07:53:00,0.66973,0.6698,0.6697,0.6697,23700001.0
2006-11-22 07:54:00,0.66969,0.66973,0.66953,0.6696,92499998.0
2006-11-22 07:55:00,0.66966,0.66986,0.66966,0.66971,104600001.0
2006-11-22 07:56:00,0.66972,0.6698,0.66972,0.66977,43900000.0
2006-11-22 07:57:00,0.66982,0.66983,0.6697,0.66983,74100000.0
2006-11-22 07:58:00,0.66984,0.66992,0.66975,0.66975,27000000.0
2006-11-22 07:59:00,0.66985,0.66985,0.66975,0.6698,62299999.0
2006-11-22 08:00:00,0.66965,0.66994,0.66965,0.66978,105300001.0
2006-11-22 08:01:00,0.66977,0.66979,0.66968,0.66975,108100000.0
2006-11-22 08:02:00,0.6698,0.66991,0.66973,0.66978,86500000.0
2006-11-22 08:03:00,0.66975,0.66975,0.6697,0.66975,69400000.0
2006-11-22 08:04:00,0.66974,0.66975,0.66965,0.66975,59199999.0
2006-11-22 08:05:00,0.66979,0.66979,0.66954,0.66954,75700000.0
2006-11-22 08:06:00,0.66965,0.6698,0.66965,0.66975,165500000.0
2006-11-22 08:07:00,0.66934,0.66978,0.66934,0.66978,94200001.0
2006-11-22 08:08:00,0.66973,0.66975,0.66963,0.66975,186500002.0
2006-11-22 08:09:00,0.66976,0.66978,0.66968,0.6697,98699999.0
2006-11-22 08:10:00,0.66961,0.66979,0.66961,0.66968,91799999.0
2006-11-22 08:11:00,0.66973,0.66981,0.6696,0.66974,84000000.0
2006-11-22 08:12:00,0.66964,0.66982,0.66964,0.66982,37400000.0
2006-11-22 08:13:00,0.6698,0.6699,0.6698,0.6699,70800000.0
2006-11-22 08:14:00,0.66978,0.6699,0.66954,0.6697,78400000.0
2006-11-22 08:15:00,0.66976,0.66979,0.66976,0.66977,73699999.0
2006-11-22 08:16:00,0.66975,0.6698,0.6697,0.6698,64500000.0
2006-11-22 08:17:00,0.66967,0.66976,0.66961,0.66961,38999999.0
2006-11-22 08:18:00,0.66975,0.66991,0.66975,0.66983,79799998.0
2006-11-22 08:19:00,0.66987,0.66987,0.66973,0.66981,96399998.0
2006-11-22 08:20:00,0.66992,0.66997,0.66983,0.6699,137199998.0
2006-11-22 08:21:00,0.66977,0.66991,0.66977,0.66982,31200000.0
2006-11-22 08:22:00,0.66992,0.66992,0.66977,0.66977,47699998.0
2006-11-22 08:23:00,0.66985,0.66985,0.6698,0.6698,45400002.0
2006-11-22 08:24:00,0.66978,0.66989,0.66961,0.66989,67100000.0
2006-11-22 08:25:00,0.66985,0.66985,0.66975,0.66975,14300000.0
2006-11-22 08:26:00,0.6699,0.6699,0.66985,0.66985,68599999.0
2006-11-22 08:27:00,0.66983,0.66983,0.66983,0.66983,31100000.0
2006-11-22 08:28:00,0.66985,0.66985,0.6698,0.66985,70999998.0
2006-11-22 08:29:00,0.6699,0.6699,0.66983,0.66983,49499999.0
2006-11-22 08:30:00,0.66987,0.66987,0.66973,0.66975,79900001.0
2006-11-22 08:31:00,0.66985,0.67003,0.66985,0.66995,63000001.0
2006-11-22 08:32:00,0.67,0.67,0.66995,0.66995,15900000.0
2006-11-22 08:33:00,0.66989,0.67,0.66979,0.66993,76200000.0
2006-11-22 08:34:00,0.66997,0.66997,0.66982,0.66982,116200001.0
2006-11-22 08:35:00,0.66987,0.67001,0.66987,0.67,44199999.0
2006-11-22 08:36:00,0.66988,0.66999,0.66976,0.66976,50500000.0
2006-11-22 08:37:00,0.66999,0.67001,0.66999,0.67001,4800000.0
2006-11-22 08:38:00,0.66999,0.66999,0.66991,0.66996,112700000.0
2006-11-22 08:39:00,0.66995,0.67006,0.66994,0.67002,79400000.0
2006-11-22 08:40:00,0.67006,0.67006,0.66993,0.66993,27900000.0
2006-11-22 08:41:00,0.66997,0.67008,0.66986,0.67005,60900000.0
2006-11-22 08:42:00,0.66997,0.67003,0.66979,0.67003,67800000.0
2006-11-22 08:43:00,0.67,0.6702,0.67,0.67003,112400000.0
2006-11-22 08:44:00,0.67011,0.67012,0.66998,0.66998,59000000.0
2006-11-22 08:45:00,0.66997,0.66997,0.66966,0.66968,115500000.0
2006-11-22 08:46:00,0.66975,0.66986,0.6696,0.66986,42100000.0
2006-11-22 08:47:00,0.66994,0.66998,0.66979,0.66979,38300001.0
2006-11-22 08:48:00,0.66985,0.66996,0.66981,0.66982,147599997.0
2006-11-22 08:49:00,0.66977,0.66977,0.6696,0.6697,118300001.0
2006-11-22 08:50:00,0.66978,0.66985,0.66973,0.66985,71700000.0
2006-11-22 08:51:00,0.66988,0.6699,0.66977,0.66977,100599998.0
2006-11-22 08:52:00,0.66984,0.66994,0.66978,0.66994,103000000.0
2006-11-22 08:53:00,0.67,0.67004,0.66989,0.66989,58200000.0
2006-11-22 08:54:00,0.6699,0.66995,0.6699,0.6699,110599999.0
2006-11-22 08:55:00,0.66996,0.66998,0.66987,0.6699,47900000.0
2006-11-22 08:56:00,0.66986,0.67001,0.66971,0.66974,60900000.0
2006-11-22 08:57:00,0.6696,0.66988,0.66957,0.66987,79900000.0
2006-11-22 08:58:00,0.66995,0.66997,0.6699,0.6699,99700001.0
2006-11-22 08:59:00,0.66992,0.67008,0.6698,0.67008,66999999.0
2006-11-22 09:00:00,0.6702,0.67042,0.6702,0.67024,90199999.0
2006-11-22 09:01:00,0.67003,0.67018,0.66996,0.66996,90500000.0
2006-11-22 09:02:00,0.67022,0.67022,0.67013,0.67013,82500001.0
2006-11-22 09:03:00,0.67006,0.67034,0.67006,0.67034,28300000.0
2006-11-22 09:04:00,0.67038,0.67038,0.67027,0.67031,115899999.0
2006-11-22 09:05:00,0.67018,0.6702,0.67016,0.6702,82399999.0
2006-11-22 09:06:00,0.67009,0.67017,0.67009,0.67016,30100000.0
2006-11-22 09:07:00,0.67021,0.67021,0.67006,0.67006,101499999.0
2006-11-22 09:08:00,0.6701,0.67017,0.67006,0.67007,59700000.0
2006-11-22 09:09:00,0.67001,0.67003,0.66992,0.66995,107699999.0
2006-11-22 09:10:00,0.67018,0.67025,0.66998,0.67021,107599999.0
2006-11-22 09:11:00,0.67032,0.67032,0.67016,0.67016,51600000.0
2006-11-22 09:12:00,0.67019,0.67039,0.67019,0.6703,125099999.0
2006-11-22 09:13:00,0.67041,0.67041,0.67032,0.67037,81200001.0
2006-11-22 09:14:00,0.67042,0.67054,0.67042,0.67046,70599999.0
2006-11-22 09:15:00,0.6704,0.67054,0.6704,0.67042,127700001.0
2006-11-22 09:16:00,0.67045,0.67045,0.67036,0.6704,84599998.0
2006-11-22 09:17:00,0.67035,0.6704,0.67025,0.67025,116500000.0
2006-11-22 09:18:00,0.67035,0.67041,0.67032,0.6704,95800000.0
2006-11-22 09:19:00,0.67035,0.67035,0.6703,0.6703,29600000.0
2006-11-22 09:20:00,0.67021,0.67041,0.67021,0.67041,99899999.0
2006-11-22 09:21:00,0.67034,0.67037,0.67025,0.67025,68600000.0
2006-11-22 09:22:00,0.67038,0.67052,0.67038,0.67052,30400000.0
2006-11-22 09:23:00,0.6704,0.6705,0.67035,0.67045,90599998.0
2006-11-22 09:24:00,0.67034,0.67039,0.67018,0.67039,41500000.0
2006-11-22 09:25:00,0.67043,0.67044,0.67022,0.67044,83900001.0
2006-11-22 09:26:00,0.67046,0.67053,0.67046,0.67047,48700000.0
2006-11-22 09:27:00,0.6705,0.67051,0.67035,0.67035,55499999.0
2006-11-22 09:28:00,0.67043,0.67051,0.67043,0.67043,66400002.0
2006-11-22 09:29:00,0.67048,0.67048,0.67037,0.67043,32399999.0
2006-11-22 09:30:00,0.67037,0.67057,0.67037,0.67048,61700000.0
2006-11-22 09:31:00,0.6704,0.67048,0.6704,0.67048,63900000.0
2006-11-22 09:32:00,0.67042,0.67042,0.67033,0.67038,142600001.0
2006-11-22 09:33:00,0.67029,0.67048,0.67014,0.67024,108500000.0
2006-11-22 09:34:00,0.67045,0.67054,0.67042,0.67045,49399999.0
2006-11-22 09:35:00,0.67049,0.67088,0.67036,0.67088,106700000.0
2006-11-22 09:36:00,0.67078,0.67078,0.67051,0.67072,84900002.0
2006-11-22 09:37:00,0.67085,0.67085,0.67075,0.67075,42100000.0
2006-11-22 09:38:00,0.67075,0.67075,0.67054,0.67054,125000001.0
2006-11-22 09:39:00,0.67061,0.67061,0.67035,0.6706,39200000.0
2006-11-22 09:40:00,0.67058,0.67069,0.67058,0.67069,51600000.0
2006-11-22 09:41:00,0.6707,0.67099,0.6707,0.67092,93100001.0
2006-11-22 09:42:00,0.67093,0.67111,0.67092,0.67092,76900001.0
2006-11-22 09:43:00,0.67095,0.67105,0.67095,0.671,152799997.0
2006-11-22 09:44:00,0.67098,0.67098,0.67074,0.67075,81700001.0
2006-11-22 09:45:00,0.67072,0.67087,0.67072,0.67083,57300000.0
2006-11-22 09:46:00,0.67072,0.67083,0.67065,0.6708,81100000.0
2006-11-22 09:47:00,0.67082,0.67082,0.67067,0.67079,51000000.0
2006-11-22 09:48:00,0.67064,0.67084,0.67061,0.67082,55700001.0
2006-11-22 09:49:00,0.67083,0.67086,0.67083,0.67085,64500000.0
2006-11-22 09:50:00,0.67078,0.67078,0.67045,0.67045,45400000.0
2006-11-22 09:51:00,0.67043,0.67056,0.67043,0.67051,55900000.0
2006-11-22 09:52:00,0.67051,0.67063,0.67051,0.67063,62800000.0
2006-11-22 09:53:00,0.67055,0.67066,0.67055,0.6706,70900000.0
2006-11-22 09:54:00,0.6705,0.67058,0.67044,0.67058,56500000.0
2006-11-22 09:55:00,0.67048,0.67063,0.67044,0.67054,58200000.0
2006-11-22 09:56:00,0.67057,0.67057,0.67039,0.67051,86799999.0
2006-11-22 09:57:00,0.67021,0.67048,0.67021,0.67046,102100001.0
2006-11-22 09:58:00,0.67056,0.67059,0.67049,0.67052,90300001.0
2006-11-22 09:59:00,0.67047,0.67047,0.67021,0.67025,53200000.0
2006-11-22 10:00:00,0.6702,0.67035,0.67011,0.67035,54199999.0
2006-11-22 10:01:00,0.67037,0.67037,0.67016,0.67016,77000000.0
2006-11-22 10:02:00,0.67014,0.67042,0.67014,0.67036,75700000.0
2006-11-22 10:03:00,0.67042,0.67049,0.67035,0.67047,145099997.0
2006-11-22 10:04:00,0.6705,0.67055,0.67045,0.67045,50100000.0
2006-11-22 10:05:00,0.67043,0.67052,0.67015,0.67015,70200001.0
2006-11-22 10:06:00,0.67045,0.67045,0.67032,0.67045,112299998.0
2006-11-22 10:07:00,0.67039,0.67048,0.67036,0.67047,71400001.0
2006-11-22 10:08:00,0.67045,0.67045,0.6703,0.67043,58100000.0
2006-11-22 10:09:00,0.67023,0.67035,0.67019,0.67035,102600001.0
2006-11-22 10:10:00,0.67033,0.67043,0.67028,0.67028,82000001.0
2006-11-22 10:11:00,0.67042,0.67042,0.67027,0.67027,80699998.0
2006-11-22 10:12:00,0.67017,0.67024,0.67001,0.6702,110899998.0
2006-11-22 10:13:00,0.67029,0.67039,0.67024,0.67027,61400000.0
2006-11-22 10:14:00,0.67029,0.67029,0.67028,0.67028,25500000.0
2006-11-22 10:15:00,0.67033,0.67033,0.67024,0.67024,49800001.0
2006-11-22 10:16:00,0.67032,0.67043,0.67024,0.67035,96699999.0
2006-11-22 10:17:00,0.67038,0.67038,0.67027,0.67038,69000001.0
2006-11-22 10:18:00,0.6704,0.67044,0.67023,0.67023,66800000.0
2006-11-22 10:19:00,0.67018,0.67044,0.67018,0.67044,104299999.0
2006-11-22 10:20:00,0.67055,0.67055,0.6705,0.6705,25600000.0
2006-11-22 10:21:00,0.67055,0.67055,0.6705,0.6705,44000000.0
2006-11-22 10:22:00,0.6704,0.67049,0.67039,0.67049,62199999.0
2006-11-22 10:23:00,0.67046,0.67047,0.67035,0.67035,115000001.0
2006-11-22 10:24:00,0.67041,0.67051,0.67041,0.67048,73400000.0
2006-11-22 10:25:00,0.6704,0.67045,0.6704,0.67043,43400000.0
2006-11-22 10:26:00,0.67045,0.67047,0.67035,0.6704,78700000.0
2006-11-22 10:27:00,0.67048,0.67048,0.67039,0.67048,78799999.0
2006-11-22 10:28:00,0.6705,0.67058,0.67047,0.67047,49200000.0
2006-11-22 10:29:00,0.67056,0.67058,0.67045,0.67046,84100000.0
2006-11-22 10:30:00,0.67042,0.67053,0.67037,0.67053,79399999.0
2006-11-22 10:31:00,0.67048,0.67059,0.67046,0.67053,85300000.0
2006-11-22 10:32:00,0.67045,0.67045,0.67038,0.67038,65300000.0
2006-11-22 10:33:00,0.67039,0.67058,0.67039,0.67048,88599998.0
2006-11-22 10:34:00,0.67044,0.67056,0.67044,0.67056,78800000.0
2006-11-22 10:35:00,0.67052,0.67065,0.67052,0.67065,78100000.0
2006-11-22 10:36:00,0.67059,0.67075,0.67059,0.67063,75700000.0
2006-11-22 10:37:00,0.67055,0.67068,0.67055,0.67065,107999998.0
2006-11-22 10:38:00,0.67053,0.67053,0.67037,0.6704,48600000.0
2006-11-22 10:39:00,0.67032,0.67056,0.67032,0.67056,71300001.0
2006-11-22 10:40:00,0.67064,0.67064,0.67038,0.67053,100700001.0
2006-11-22 10:41:00,0.67042,0.6706,0.67037,0.6706,128499999.0
2006-11-22 10:42:00,0.67067,0.67067,0.67046,0.67053,86900001.0
2006-11-22 10:43:00,0.67038,0.6704,0.67032,0.67032,62599999.0
2006-11-22 10:44:00,0.67039,0.67045,0.6703,0.67034,77300001.0
2006-11-22 10:45:00,0.67035,0.67035,0.67021,0.67029,120399998.0
2006-11-22 10:46:00,0.67024,0.67043,0.67024,0.67043,63900000.0
2006-11-22 10:47:00,0.6703,0.67047,0.67027,0.67043,100000000.0
2006-11-22 10:48:00,0.67035,0.6704,0.67031,0.6704,52600000.0
2006-11-22 10:49:00,0.67033,0.67033,0.67015,0.67025,56500000.0
2006-11-22 10:50:00,0.67012,0.67028,0.67001,0.67024,113900001.0
2006-11-22 10:51:00,0.67021,0.67023,0.6698,0.67023,117200000.0
2006-11-22 10:52:00,0.67026,0.67036,0.67023,0.67036,77800000.0
2006-11-22 10:53:00,0.67028,0.67028,0.67011,0.67021,73300000.0
2006-11-22 10:54:00,0.67014,0.67027,0.67012,0.67024,116500000.0
2006-11-22 10:55:00,0.67018,0.67018,0.67004,0.67004,69900001.0
2006-11-22 10:56:00,0.67008,0.67012,0.67002,0.67007,122400002.0
2006-11-22 10:57:00,0.66997,0.67,0.66991,0.66992,94400003.0
2006-11-22 10:58:00,0.66994,0.67004,0.66988,0.67002,135699998.0
2006-11-22 10:59:00,0.66997,0.67001,0.66989,0.66993,70900001.0
2006-11-22 11:00:00,0.66992,0.6701,0.66974,0.67007,121300000.0
2006-11-22 11:01:00,0.67007,0.67007,0.66981,0.66997,151700000.0
2006-11-22 11:02:00,0.66994,0.67016,0.66994,0.67004,121300001.0
2006-11-22 11:03:00,0.67001,0.67016,0.66995,0.66999,132200000.0
2006-11-22 11:04:00,0.66994,0.67,0.66979,0.66987,79400000.0
2006-11-22 11:05:00,0.67003,0.67003,0.6699,0.67003,61999999.0
2006-11-22 11:06:00,0.66998,0.67005,0.66995,0.66995,96800001.0
2006-11-22 11:07:00,0.66994,0.67003,0.66986,0.67003,95899998.0
2006-11-22 11:08:00,0.67014,0.67017,0.67006,0.67006,52700000.0
2006-11-22 11:09:00,0.67019,0.67041,0.67019,0.67041,68000001.0
2006-11-22 11:10:00,0.67044,0.67058,0.67035,0.67043,76199998.0
2006-11-22 11:11:00,0.67041,0.67059,0.67039,0.67059,104300000.0
2006-11-22 11:12:00,0.67062,0.67062,0.67041,0.67046,107700000.0
2006-11-22 11:13:00,0.67039,0.67051,0.67039,0.67051,135600001.0
2006-11-22 11:14:00,0.67053,0.67058,0.67042,0.67042,161599998.0
2006-11-22 11:15:00,0.67042,0.67047,0.67042,0.67042,97899999.0
2006-11-22 11:16:00,0.6704,0.6704,0.67017,0.67037,100999998.0
2006-11-22 11:17:00,0.67038,0.67041,0.6702,0.6702,95800000.0
2006-11-22 11:18:00,0.67013,0.6702,0.67011,0.6702,194599998.0
2006-11-22 11:19:00,0.6701,0.67028,0.67,0.6701,135500001.0
2006-11-22 11:20:00,0.67002,0.67026,0.67002,0.67026,39900000.0
2006-11-22 11:21:00,0.67024,0.67024,0.67014,0.67015,85199999.0
2006-11-22 11:22:00,0.67013,0.67025,0.67007,0.67017,116400002.0
2006-11-22 11:23:00,0.67023,0.67023,0.66994,0.66995,72600000.0
2006-11-22 11:24:00,0.67,0.67012,0.66996,0.67009,182500002.0
2006-11-22 11:25:00,0.66995,0.66999,0.66985,0.66986,88300001.0
2006-11-22 11:26:00,0.66986,0.6701,0.66984,0.66998,73300000.0
2006-11-22 11:27:00,0.66997,0.67002,0.66982,0.66992,97500000.0
2006-11-22 11:28:00,0.66992,0.66996,0.66986,0.6699,64899999.0
2006-11-22 11:29:00,0.66992,0.66992,0.66974,0.66975,106800000.0
2006-11-22 11:30:00,0.66978,0.66979,0.66976,0.66978,50900000.0
2006-11-22 11:31:00,0.6699,0.66995,0.66975,0.66975,157700003.0
2006-11-22 11:32:00,0.66977,0.66978,0.6696,0.6696,58600000.0
2006-11-22 11:33:00,0.6696,0.66982,0.66955,0.66982,48800001.0
2006-11-22 11:34:00,0.66985,0.66985,0.66969,0.66977,68199998.0
2006-11-22 11:35:00,0.6699,0.66993,0.66981,0.66993,68900001.0
2006-11-22 11:36:00,0.66985,0.66991,0.66979,0.66987,80599999.0
2006-11-22 11:37:00,0.6698,0.6698,0.66957,0.66957,71700001.0
2006-11-22 11:38:00,0.66956,0.66967,0.66954,0.66967,108800000.0
2006-11-22 11:39:00,0.6696,0.66975,0.66957,0.66972,75200001.0
2006-11-22 11:40:00,0.66966,0.66997,0.66966,0.66989,83099999.0
2006-11-22 11:41:00,0.66979,0.66991,0.66963,0.66963,71399999.0
2006-11-22 11:42:00,0.66949,0.66958,0.66949,0.66956,55799999.0
2006-11-22 11:43:00,0.66956,0.66956,0.66943,0.66946,126199999.0
2006-11-22 11:44:00,0.66943,0.66943,0.66923,0.66941,83599999.0
2006-11-22 11:45:00,0.66939,0.66956,0.66936,0.66947,92699999.0
2006-11-22 11:46:00,0.66949,0.66954,0.66935,0.6694,180600001.0
2006-11-22 11:47:00,0.66958,0.66962,0.66941,0.66941,80900000.0
2006-11-22 11:48:00,0.66947,0.66968,0.66947,0.66951,77000000.0
2006-11-22 11:49:00,0.66961,0.66963,0.66937,0.66953,111699999.0
2006-11-22 11:50:00,0.66956,0.66961,0.66946,0.66948,86500001.0
2006-11-22 11:51:00,0.66951,0.66953,0.66945,0.66945,70900000.0
2006-11-22 11:52:00,0.66949,0.66952,0.66931,0.66931,99199999.0
2006-11-22 11:53:00,0.66926,0.66926,0.66909,0.66922,101100001.0
2006-11-22 11:54:00,0.66918,0.66918,0.66883,0.66883,66700000.0
2006-11-22 11:55:00,0.66848,0.66864,0.66818,0.66864,90799999.0
2006-11-22 11:56:00,0.66883,0.66898,0.66883,0.66898,64500000.0
2006-11-22 11:57:00,0.66877,0.66892,0.66873,0.66888,106699999.0
2006-11-22 11:58:00,0.66891,0.66891,0.66864,0.66864,48600000.0
2006-11-22 11:59:00,0.66868,0.66868,0.66851,0.66851,35000000.0
2006-11-22 12:00:00,0.66834,0.66842,0.66809,0.66824,137699999.0
2006-11-22 12:01:00,0.66813,0.66815,0.66799,0.66815,146500000.0
2006-11-22 12:02:00,0.66829,0.66872,0.66829,0.66862,101999997.0
2006-11-22 12:03:00,0.66864,0.66866,0.66861,0.66863,53900000.0
2006-11-22 12:04:00,0.66857,0.66876,0.66857,0.66876,66199999.0
2006-11-22 12:05:00,0.66877,0.66877,0.66866,0.66867,95700000.0
2006-11-22 12:06:00,0.66863,0.66881,0.6686,0.6686,131900000.0
2006-11-22 12:07:00,0.66849,0.66855,0.66846,0.66846,64700000.0
2006-11-22 12:08:00,0.66846,0.66846,0.66833,0.6684,64200001.0
2006-11-22 12:09:00,0.66842,0.66842,0.66828,0.66828,61499999.0
2006-11-22 12:10:00,0.66818,0.66827,0.66805,0.66825,57800000.0
2006-11-22 12:11:00,0.66824,0.66824,0.66813,0.66818,66399998.0
2006-11-22 12:12:00,0.66813,0.6682,0.66813,0.6682,65200000.0
2006-11-22 12:13:00,0.6681,0.6681,0.6679,0.66801,79000001.0
2006-11-22 12:14:00,0.668,0.668,0.66788,0.6679,79400001.0
2006-11-22 12:15:00,0.66781,0.6679,0.66768,0.6679,95499999.0
2006-11-22 12:16:00,0.66777,0.66777,0.66753,0.66754,79199999.0
2006-11-22 12:17:00,0.66751,0.66751,0.66741,0.66748,78000000.0
2006-11-22 12:18:00,0.66765,0.66782,0.66765,0.66782,42200000.0
2006-11-22 12:19:00,0.66785,0.66803,0.66785,0.66802,94899998.0
2006-11-22 12:20:00,0.6681,0.66811,0.66796,0.66803,131999998.0
2006-11-22 12:21:00,0.66794,0.66809,0.66782,0.66802,150500001.0
2006-11-22 12:22:00,0.66807,0.66822,0.66804,0.66821,103499999.0
2006-11-22 12:23:00,0.66816,0.66825,0.66807,0.66809,94800000.0
2006-11-22 12:24:00,0.66809,0.66814,0.66797,0.66799,86899999.0
2006-11-22 12:25:00,0.66783,0.66798,0.66783,0.66795,124800001.0
2006-11-22 12:26:00,0.668,0.66812,0.66793,0.66795,117100000.0
2006-11-22 12:27:00,0.66788,0.66797,0.66779,0.6679,102399998.0
2006-11-22 12:28:00,0.6679,0.66805,0.6679,0.66805,51899999.0
2006-11-22 12:29:00,0.66805,0.6681,0.66804,0.66805,81400000.0
2006-11-22 12:30:00,0.66799,0.66806,0.66798,0.66805,54200000.0
2006-11-22 12:31:00,0.66809,0.66832,0.66794,0.66822,124400003.0
2006-11-22 12:32:00,0.6683,0.6683,0.66817,0.6682,117699998.0
2006-11-22 12:33:00,0.66817,0.66817,0.66798,0.66815,80900001.0
2006-11-22 12:34:00,0.6681,0.66833,0.66804,0.66828,146099999.0
2006-11-22 12:35:00,0.66825,0.66841,0.66815,0.66835,46300000.0
2006-11-22 12:36:00,0.66833,0.66843,0.66814,0.66827,87599998.0
2006-11-22 12:37:00,0.66823,0.6684,0.66823,0.66835,83500000.0
2006-11-22 12:38:00,0.66845,0.66847,0.6682,0.66845,54099999.0
2006-11-22 12:39:00,0.66844,0.6685,0.66828,0.6685,85399999.0
2006-11-22 12:40:00,0.66853,0.66875,0.66846,0.66875,137400001.0
2006-11-22 12:41:00,0.66868,0.66868,0.66835,0.66851,104900000.0
2006-11-22 12:42:00,0.66854,0.66854,0.66842,0.66842,79499999.0
2006-11-22 12:43:00,0.66848,0.66862,0.66848,0.66862,27100000.0
2006-11-22 12:44:00,0.6686,0.6687,0.6686,0.66865,41900000.0
2006-11-22 12:45:00,0.66864,0.66864,0.66854,0.66859,90300001.0
2006-11-22 12:46:00,0.66856,0.66856,0.6684,0.66856,97000000.0
2006-11-22 12:47:00,0.66854,0.66855,0.66838,0.66838,89000002.0
2006-11-22 12:48:00,0.66849,0.66856,0.66845,0.66854,86100001.0
2006-11-22 12:49:00,0.66853,0.66853,0.66838,0.66851,165199998.0
2006-11-22 12:50:00,0.66844,0.66861,0.66843,0.6685,103300000.0
2006-11-22 12:51:00,0.6686,0.6686,0.66833,0.66833,74000001.0
2006-11-22 12:52:00,0.66827,0.66847,0.66817,0.66843,98400000.0
2006-11-22 12:53:00,0.66828,0.66842,0.66823,0.66828,120700003.0
2006-11-22 12:54:00,0.6683,0.66846,0.6683,0.66845,72400000.0
2006-11-22 12:55:00,0.66839,0.66848,0.66828,0.66845,141100002.0
2006-11-22 12:56:00,0.66846,0.6685,0.6683,0.66833,105399999.0
2006-11-22 12:57:00,0.66839,0.66839,0.66836,0.66836,14300000.0
2006-11-22 12:58:00,0.66834,0.66842,0.66828,0.6684,71100000.0
2006-11-22 12:59:00,0.6684,0.66857,0.66829,0.66848,84399999.0
2006-11-22 13:00:00,0.66838,0.66846,0.66831,0.66837,84399999.0
2006-11-22 13:01:00,0.66836,0.66836,0.66828,0.66828,84700000.0
2006-11-22 13:02:00,0.66804,0.66826,0.66804,0.66826,137599998.0
2006-11-22 13:03:00,0.66823,0.66828,0.66812,0.66828,39600000.0
2006-11-22 13:04:00,0.6682,0.66825,0.66815,0.6682,92400000.0
2006-11-22 13:05:00,0.6682,0.66825,0.6682,0.66825,46199999.0
2006-11-22 13:06:00,0.66819,0.66833,0.66813,0.66825,55200000.0
2006-11-22 13:07:00,0.66812,0.66832,0.66812,0.6683,101500000.0
2006-11-22 13:08:00,0.66808,0.66839,0.66807,0.66807,90799999.0
2006-11-22 13:09:00,0.66842,0.66842,0.66828,0.66831,110899999.0
2006-11-22 13:10:00,0.66841,0.66846,0.66826,0.66826,117699999.0
2006-11-22 13:11:00,0.66826,0.66851,0.66826,0.66838,60800000.0
2006-11-22 13:12:00,0.66845,0.66845,0.66824,0.66827,84299999.0
2006-11-22 13:13:00,0.66823,0.6684,0.66823,0.6684,147000002.0
2006-11-22 13:14:00,0.66836,0.66838,0.66825,0.66825,63500000.0
2006-11-22 13:15:00,0.66815,0.66815,0.668,0.66809,98200000.0
2006-11-22 13:16:00,0.66805,0.6681,0.66793,0.66796,94700000.0
2006-11-22 13:17:00,0.668,0.66814,0.66794,0.66813,122000000.0
2006-11-22 13:18:00,0.66807,0.66818,0.66796,0.66796,53100000.0
2006-11-22 13:19:00,0.66796,0.66806,0.66796,0.66797,63100000.0
2006-11-22 13:20:00,0.66798,0.66819,0.66798,0.66811,80499999.0
2006-11-22 13:21:00,0.66811,0.66811,0.66799,0.66799,77500000.0
2006-11-22 13:22:00,0.66804,0.66816,0.66795,0.66795,39800001.0
2006-11-22 13:23:00,0.66799,0.66813,0.66793,0.66809,118300000.0
2006-11-22 13:24:00,0.66805,0.66815,0.6679,0.6679,122500000.0
2006-11-22 13:25:00,0.66798,0.66798,0.66778,0.66779,65099999.0
2006-11-22 13:26:00,0.66785,0.66785,0.66753,0.66779,110700000.0
2006-11-22 13:27:00,0.66771,0.66771,0.66739,0.66739,61499998.0
2006-11-22 13:28:00,0.66748,0.66757,0.66745,0.66757,90800000.0
2006-11-22 13:29:00,0.6675,0.66758,0.66738,0.66749,94100000.0
2006-11-22 13:30:00,0.66747,0.66766,0.66747,0.66763,113300002.0
2006-11-22 13:31:00,0.6676,0.66776,0.66755,0.66776,71100001.0
2006-11-22 13:32:00,0.66771,0.66772,0.6676,0.66768,77800002.0
2006-11-22 13:33:00,0.66777,0.66781,0.66772,0.66772,23400000.0
2006-11-22 13:34:00,0.66772,0.66795,0.66772,0.66782,89399999.0
2006-11-22 13:35:00,0.66784,0.66788,0.66765,0.66774,89300000.0
2006-11-22 13:36:00,0.66783,0.66791,0.6678,0.66785,100999998.0
2006-11-22 13:37:00,0.66794,0.66795,0.66778,0.66781,115700000.0
2006-11-22 13:38:00,0.6679,0.66795,0.6679,0.66795,36700000.0
2006-11-22 13:39:00,0.66791,0.66791,0.6678,0.6678,64600000.0
2006-11-22 13:40:00,0.66781,0.66792,0.66777,0.66792,59600000.0
2006-11-22 13:41:00,0.66785,0.66795,0.66776,0.66791,119899998.0
2006-11-22 13:42:00,0.66786,0.66798,0.66783,0.66783,80400000.0
2006-11-22 13:43:00,0.668,0.66812,0.668,0.66809,62100001.0
2006-11-22 13:44:00,0.66805,0.66805,0.66785,0.668,113700002.0
2006-11-22 13:45:00,0.66765,0.66809,0.66757,0.66793,104300002.0
2006-11-22 13:46:00,0.668,0.66805,0.66795,0.668,70600000.0
2006-11-22 13:47:00,0.66795,0.66797,0.66793,0.66795,108299999.0
2006-11-22 13:48:00,0.66788,0.66802,0.66788,0.66798,47500000.0
2006-11-22 13:49:00,0.6681,0.6681,0.668,0.668,59900000.0
2006-11-22 13:50:00,0.66808,0.66812,0.66801,0.66812,32900000.0
2006-11-22 13:51:00,0.66806,0.66817,0.66806,0.66817,119099999.0
2006-11-22 13:52:00,0.66812,0.66812,0.66795,0.66801,110000001.0
2006-11-22 13:53:00,0.66808,0.6682,0.66803,0.66812,114900001.0
2006-11-22 13:54:00,0.6681,0.66822,0.66808,0.66822,63100000.0
2006-11-22 13:55:00,0.66826,0.66835,0.66823,0.6683,64099999.0
2006-11-22 13:56:00,0.66831,0.66831,0.66803,0.66805,94700000.0
2006-11-22 13:57:00,0.66811,0.66811,0.66789,0.66794,83899998.0
2006-11-22 13:58:00,0.668,0.66819,0.668,0.66812,72100000.0
2006-11-22 13:59:00,0.66797,0.66806,0.66789,0.66789,97799999.0
2006-11-22 14:00:00,0.66787,0.66795,0.66765,0.66785,106999998.0
2006-11-22 14:01:00,0.66794,0.66805,0.66793,0.66803,121300000.0
2006-11-22 14:02:00,0.668,0.66805,0.66796,0.66805,31800000.0
2006-11-22 14:03:00,0.66815,0.6682,0.66807,0.6681,67200000.0
2006-11-22 14:04:00,0.66818,0.66837,0.66817,0.66837,55199999.0
2006-11-22 14:05:00,0.66825,0.66856,0.66825,0.66845,108099999.0
2006-11-22 14:06:00,0.66847,0.66862,0.6684,0.66862,97499999.0
2006-11-22 14:07:00,0.66865,0.66875,0.66861,0.66875,43300000.0
2006-11-22 14:08:00,0.66862,0.66868,0.66828,0.6683,83799999.0
2006-11-22 14:09:00,0.66832,0.66836,0.66822,0.66831,90900000.0
2006-11-22 14:10:00,0.66845,0.66848,0.66842,0.66845,113699998.0
2006-11-22 14:11:00,0.66846,0.6685,0.66827,0.66847,84000000.0
2006-11-22 14:12:00,0.66852,0.66867,0.66852,0.66867,99599999.0
2006-11-22 14:13:00,0.66862,0.66862,0.66832,0.66836,53100002.0
2006-11-22 14:14:00,0.66846,0.66865,0.66841,0.66865,94200000.0
2006-11-22 14:15:00,0.66868,0.66884,0.66861,0.66874,135100001.0
2006-11-22 14:16:00,0.66865,0.66879,0.66865,0.66879,55100000.0
2006-11-22 14:17:00,0.66885,0.66885,0.66885,0.66885,20800000.0
2006-11-22 14:18:00,0.6688,0.6689,0.66875,0.66885,104199999.0
2006-11-22 14:19:00,0.66878,0.66884,0.66872,0.66884,158300000.0
2006-11-22 14:20:00,0.6688,0.66884,0.66872,0.66874,127100001.0
2006-11-22 14:21:00,0.6688,0.66889,0.66864,0.6688,136300000.0
2006-11-22 14:22:00,0.66878,0.66895,0.66878,0.66881,74100000.0
2006-11-22 14:23:00,0.66887,0.66908,0.66887,0.66901,29400000.0
2006-11-22 14:24:00,0.66914,0.66925,0.66908,0.66919,95599997.0
2006-11-22 14:25:00,0.66911,0.66926,0.66904,0.66905,96100002.0
2006-11-22 14:26:00,0.66899,0.66899,0.66883,0.6689,59400000.0
2006-11-22 14:27:00,0.66895,0.66895,0.66885,0.6689,118100000.0
2006-11-22 14:28:00,0.66887,0.66892,0.66879,0.66892,56600000.0
2006-11-22 14:29:00,0.66872,0.66891,0.66872,0.66881,65300000.0
2006-11-22 14:30:00,0.66888,0.66901,0.66879,0.66901,105999999.0
2006-11-22 14:31:00,0.66895,0.66897,0.66885,0.66895,61400001.0
2006-11-22 14:32:00,0.66896,0.66906,0.66887,0.66905,115300001.0
2006-11-22 14:33:00,0.66913,0.66913,0.66905,0.66905,36600000.0
2006-11-22 14:34:00,0.66912,0.66912,0.66885,0.66909,35100000.0
2006-11-22 14:35:00,0.66916,0.66927,0.66916,0.66917,43200000.0
2006-11-22 14:36:00,0.66918,0.66922,0.66913,0.66922,74900000.0
2006-11-22 14:37:00,0.66927,0.66927,0.66911,0.66917,57300000.0
2006-11-22 14:38:00,0.66913,0.66921,0.66906,0.66921,53300000.0
2006-11-22 14:39:00,0.66914,0.66927,0.6691,0.66926,104300000.0
2006-11-22 14:40:00,0.66929,0.66932,0.66921,0.66924,33400000.0
2006-11-22 14:41:00,0.66917,0.66921,0.66906,0.66919,100499998.0
2006-11-22 14:42:00,0.66922,0.66924,0.66902,0.66911,115800002.0
2006-11-22 14:43:00,0.66898,0.66909,0.66894,0.66903,88800000.0
2006-11-22 14:44:00,0.6689,0.66915,0.66889,0.66915,67399998.0
2006-11-22 14:45:00,0.66909,0.66909,0.66889,0.66894,44300000.0
2006-11-22 14:46:00,0.66882,0.6689,0.66874,0.6689,62000000.0
2006-11-22 14:47:00,0.66886,0.66891,0.66878,0.66885,111300000.0
2006-11-22 14:48:00,0.66895,0.66895,0.66895,0.66895,115600001.0
2006-11-22 14:49:00,0.66888,0.66894,0.66885,0.6689,85800001.0
2006-11-22 14:50:00,0.66894,0.66901,0.66894,0.66901,15900000.0
2006-11-22 14:51:00,0.66897,0.66905,0.6689,0.66905,75300000.0
2006-11-22 14:52:00,0.66896,0.66896,0.66885,0.66885,64200001.0
2006-11-22 14:53:00,0.66897,0.66897,0.6687,0.66883,74099999.0
2006-11-22 14:54:00,0.66882,0.66896,0.66882,0.66889,54200000.0
2006-11-22 14:55:00,0.66877,0.66884,0.66876,0.6688,55600000.0
2006-11-22 14:56:00,0.6688,0.6689,0.6688,0.6689,11200000.0
2006-11-22 14:57:00,0.66885,0.66888,0.6688,0.66881,58900000.0
2006-11-22 14:58:00,0.66876,0.66898,0.66876,0.66886,87700000.0
2006-11-22 14:59:00,0.66895,0.66895,0.6689,0.6689,94899998.0
2006-11-22 15:00:00,0.66887,0.66925,0.66886,0.66925,98900000.0
2006-11-22 15:01:00,0.66925,0.66937,0.66911,0.66933,103600000.0
2006-11-22 15:02:00,0.66936,0.6694,0.6692,0.66927,110700001.0
2006-11-22 15:03:00,0.66922,0.66928,0.66912,0.66916,90100002.0
2006-11-22 15:04:00,0.6691,0.66914,0.66904,0.66912,58299998.0
2006-11-22 15:05:00,0.66904,0.66914,0.669,0.6691,63800000.0
2006-11-22 15:06:00,0.66911,0.66936,0.66909,0.6691,90000000.0
2006-11-22 15:07:00,0.66903,0.66903,0.66884,0.66884,100000000.0
2006-11-22 15:08:00,0.66893,0.66911,0.66885,0.66885,128300000.0
2006-11-22 15:09:00,0.66907,0.66909,0.66898,0.66899,33400000.0
2006-11-22 15:10:00,0.66895,0.66898,0.6689,0.6689,94599999.0
2006-11-22 15:11:00,0.66882,0.6689,0.66876,0.66876,140199999.0
2006-11-22 15:12:00,0.66887,0.66891,0.66883,0.66883,100799999.0
2006-11-22 15:13:00,0.66885,0.66899,0.66885,0.66898,89400002.0
2006-11-22 15:14:00,0.66908,0.66908,0.66892,0.66903,88799999.0
2006-11-22 15:15:00,0.669,0.66901,0.66897,0.66898,81399999.0
2006-11-22 15:16:00,0.66888,0.669,0.66881,0.669,140200002.0
2006-11-22 15:17:00,0.66903,0.66918,0.669,0.669,51699999.0
2006-11-22 15:18:00,0.66899,0.66904,0.66895,0.66895,59800000.0
2006-11-22 15:19:00,0.66903,0.6692,0.66894,0.6692,163399999.0
2006-11-22 15:20:00,0.6693,0.66957,0.6693,0.66957,92299999.0
2006-11-22 15:21:00,0.66963,0.66963,0.66951,0.66951,103000001.0
2006-11-22 15:22:00,0.66955,0.66955,0.66955,0.66955,33600000.0
2006-11-22 15:23:00,0.66955,0.66955,0.6695,0.6695,89299999.0
2006-11-22 15:24:00,0.6695,0.6695,0.66903,0.66925,140799999.0
2006-11-22 15:25:00,0.6693,0.6693,0.66901,0.66908,161200000.0
2006-11-22 15:26:00,0.66909,0.66924,0.66908,0.66918,66300000.0
2006-11-22 15:27:00,0.66914,0.66924,0.66903,0.66914,89200000.0
2006-11-22 15:28:00,0.66915,0.66927,0.66899,0.66909,109100000.0
2006-11-22 15:29:00,0.66908,0.66934,0.66908,0.66922,104400000.0
2006-11-22 15:30:00,0.66931,0.66942,0.66931,0.66938,56700000.0
2006-11-22 15:31:00,0.66943,0.66943,0.66926,0.66941,52900000.0
2006-11-22 15:32:00,0.66942,0.66961,0.66942,0.66957,47900000.0
2006-11-22 15:33:00,0.66971,0.66984,0.66971,0.66978,86400002.0
2006-11-22 15:34:00,0.6697,0.66981,0.6697,0.66973,39000000.0
2006-11-22 15:35:00,0.6699,0.67001,0.66976,0.66981,133400003.0
2006-11-22 15:36:00,0.6697,0.6697,0.66949,0.66949,72400001.0
2006-11-22 15:37:00,0.66946,0.66954,0.66941,0.66943,106599999.0
2006-11-22 15:38:00,0.66941,0.66941,0.66927,0.66927,33499999.0
2006-11-22 15:39:00,0.66924,0.66937,0.66924,0.66931,75500000.0
2006-11-22 15:40:00,0.66935,0.66957,0.66935,0.66936,71300000.0
2006-11-22 15:41:00,0.6695,0.6695,0.66938,0.66946,39800000.0
2006-11-22 15:42:00,0.66949,0.66954,0.66941,0.66943,58299999.0
2006-11-22 15:43:00,0.66948,0.66953,0.66942,0.66949,77100001.0
2006-11-22 15:44:00,0.66958,0.66969,0.66955,0.66955,71899999.0
2006-11-22 15:45:00,0.66952,0.6696,0.66941,0.66953,113100001.0
2006-11-22 15:46:00,0.66966,0.67011,0.66966,0.66995,120400000.0
2006-11-22 15:47:00,0.67009,0.6704,0.67007,0.67031,92800000.0
2006-11-22 15:48:00,0.67033,0.67035,0.67023,0.67035,97699999.0
2006-11-22 15:49:00,0.67033,0.67048,0.67029,0.67048,121199999.0
2006-11-22 15:50:00,0.67032,0.67032,0.67007,0.67014,83299999.0
2006-11-22 15:51:00,0.67014,0.67021,0.67,0.67019,107800000.0
2006-11-22 15:52:00,0.67017,0.67029,0.67017,0.67018,145299998.0
2006-11-22 15:53:00,0.67017,0.67032,0.67011,0.67023,93900000.0
2006-11-22 15:54:00,0.67021,0.67028,0.67007,0.67023,61300000.0
2006-11-22 15:55:00,0.67026,0.67029,0.6702,0.67021,58500000.0
2006-11-22 15:56:00,0.67023,0.67023,0.66998,0.6701,100200001.0
2006-11-22 15:57:00,0.67019,0.67026,0.67019,0.67022,68600000.0
2006-11-22 15:58:00,0.67028,0.67028,0.67014,0.67022,78500000.0
2006-11-22 15:59:00,0.66974,0.67021,0.66974,0.67015,105099999.0
2006-11-22 16:00:00,0.67017,0.67033,0.67017,0.6703,108200000.0
2006-11-22 16:01:00,0.67028,0.67029,0.6702,0.67027,85300000.0
2006-11-22 16:02:00,0.67028,0.67028,0.67023,0.67023,63600000.0
2006-11-22 16:03:00,0.67028,0.67034,0.67021,0.67034,43500000.0
2006-11-22 16:04:00,0.67028,0.6703,0.67012,0.6703,48000000.0
2006-11-22 16:05:00,0.67025,0.6703,0.67025,0.6703,29499999.0
2006-11-22 16:06:00,0.67035,0.67035,0.67022,0.6703,69699999.0
2006-11-22 16:07:00,0.67022,0.67028,0.67015,0.67028,113300001.0
2006-11-22 16:08:00,0.67028,0.67036,0.67018,0.67019,92299999.0
2006-11-22 16:09:00,0.67013,0.67031,0.67013,0.67024,84800001.0
2006-11-22 16:10:00,0.67027,0.67044,0.67012,0.67044,104399996.0
2006-11-22 16:11:00,0.67042,0.67052,0.67031,0.67052,83799999.0
2006-11-22 16:12:00,0.67056,0.67061,0.67046,0.67061,46400001.0
2006-11-22 16:13:00,0.67057,0.67087,0.67057,0.67087,69499998.0
2006-11-22 16:14:00,0.67082,0.67088,0.6707,0.67083,61700000.0
2006-11-22 16:15:00,0.67077,0.67098,0.67077,0.67086,82100001.0
2006-11-22 16:16:00,0.671,0.671,0.67077,0.67087,68700001.0
2006-11-22 16:17:00,0.67087,0.67095,0.67084,0.67095,101100001.0
2006-11-22 16:18:00,0.67092,0.67109,0.6709,0.67099,120599999.0
2006-11-22 16:19:00,0.67103,0.67103,0.67085,0.67087,105699999.0
2006-11-22 16:20:00,0.67088,0.67098,0.67084,0.67098,68000000.0
2006-11-22 16:21:00,0.67085,0.67089,0.67077,0.67086,88999999.0
2006-11-22 16:22:00,0.6708,0.67087,0.6706,0.6706,106400000.0
2006-11-22 16:23:00,0.67037,0.67037,0.67021,0.67034,55600001.0
2006-11-22 16:24:00,0.67046,0.67046,0.67031,0.67038,86999998.0
2006-11-22 16:25:00,0.6704,0.67047,0.67035,0.67042,83199999.0
2006-11-22 16:26:00,0.67038,0.67057,0.67038,0.67045,88900000.0
2006-11-22 16:27:00,0.67055,0.67069,0.67042,0.67069,88299999.0
2006-11-22 16:28:00,0.67026,0.67056,0.67026,0.67048,75800000.0
2006-11-22 16:29:00,0.6705,0.67058,0.67041,0.67046,131200001.0
2006-11-22 16:30:00,0.67042,0.67062,0.67042,0.67051,33600000.0
2006-11-22 16:31:00,0.67057,0.67069,0.67052,0.67069,42200000.0
2006-11-22 16:32:00,0.67074,0.6708,0.67062,0.6708,81000000.0
2006-11-22 16:33:00,0.67089,0.67107,0.67078,0.671,102000000.0
2006-11-22 16:34:00,0.67097,0.67099,0.67087,0.67087,83000002.0
2006-11-22 16:35:00,0.67092,0.67099,0.67076,0.67078,93800000.0
2006-11-22 16:36:00,0.67078,0.67097,0.67073,0.67073,69500000.0
2006-11-22 16:37:00,0.67084,0.67102,0.67074,0.67074,106899999.0
2006-11-22 16:38:00,0.67084,0.67092,0.67082,0.67082,94600000.0
2006-11-22 16:39:00,0.67085,0.67091,0.67074,0.6708,122900001.0
2006-11-22 16:40:00,0.67087,0.67104,0.67087,0.671,46199999.0
2006-11-22 16:41:00,0.67102,0.67109,0.67095,0.67109,62100001.0
2006-11-22 16:42:00,0.67109,0.67113,0.67103,0.67113,83899999.0
2006-11-22 16:43:00,0.67105,0.67126,0.67098,0.67121,103700001.0
2006-11-22 16:44:00,0.67138,0.67162,0.67138,0.67138,69200000.0
2006-11-22 16:45:00,0.67139,0.67139,0.67117,0.67117,62600000.0
2006-11-22 16:46:00,0.6714,0.6714,0.67123,0.67132,72500001.0
2006-11-22 16:47:00,0.67135,0.67135,0.67125,0.6713,108100000.0
2006-11-22 16:48:00,0.67114,0.67118,0.67099,0.67117,99399999.0
2006-11-22 16:49:00,0.67115,0.67127,0.67115,0.67125,93300000.0
2006-11-22 16:50:00,0.67117,0.67126,0.67117,0.67126,43100000.0
2006-11-22 16:51:00,0.67137,0.67137,0.6712,0.6712,85300000.0
2006-11-22 16:52:00,0.67136,0.67136,0.67119,0.67135,71199999.0
2006-11-22 16:53:00,0.6714,0.67145,0.6714,0.67142,69199999.0
2006-11-22 16:54:00,0.67131,0.67135,0.67118,0.67135,96700000.0
2006-11-22 16:55:00,0.6713,0.67131,0.67113,0.67128,133600000.0
2006-11-22 16:56:00,0.6713,0.6713,0.67117,0.67117,89400000.0
2006-11-22 16:57:00,0.67118,0.67123,0.67109,0.67123,101400001.0
2006-11-22 16:58:00,0.67128,0.67139,0.67118,0.67118,124299999.0
2006-11-22 16:59:00,0.67105,0.67122,0.67096,0.67122,77700000.0
2006-11-22 17:00:00,0.6712,0.67134,0.6712,0.67129,123600000.0
2006-11-22 17:01:00,0.67128,0.67129,0.67099,0.67099,117099998.0
2006-11-22 17:02:00,0.67079,0.67097,0.67072,0.67097,74300000.0
2006-11-22 17:03:00,0.67099,0.67116,0.67081,0.67114,83100000.0
2006-11-22 17:04:00,0.67108,0.67146,0.67105,0.67146,68599998.0
2006-11-22 17:05:00,0.67144,0.67144,0.67138,0.67138,23700000.0
2006-11-22 17:06:00,0.67123,0.67139,0.67111,0.67123,88100000.0
2006-11-22 17:07:00,0.67127,0.67136,0.67127,0.67136,59800000.0
2006-11-22 17:08:00,0.67143,0.67144,0.67127,0.67138,70600000.0
2006-11-22 17:09:00,0.6715,0.67154,0.67141,0.6715,84100000.0
2006-11-22 17:10:00,0.67145,0.67145,0.67135,0.67135,53800001.0
2006-11-22 17:11:00,0.67108,0.67152,0.67108,0.67152,51700000.0
2006-11-22 17:12:00,0.6718,0.67182,0.67169,0.6717,70099998.0
2006-11-22 17:13:00,0.67166,0.67168,0.67156,0.67158,87700001.0
2006-11-22 17:14:00,0.67151,0.67169,0.67151,0.67166,59200000.0
2006-11-22 17:15:00,0.67169,0.67177,0.67167,0.67167,56600000.0
2006-11-22 17:16:00,0.67167,0.67189,0.67164,0.67181,75200000.0
2006-11-22 17:17:00,0.67171,0.67181,0.67163,0.67177,80999999.0
2006-11-22 17:18:00,0.6718,0.6718,0.67162,0.67173,156399999.0
2006-11-22 17:19:00,0.67168,0.67182,0.67164,0.67169,116100000.0
2006-11-22 17:20:00,0.67172,0.67172,0.67157,0.6716,95499999.0
2006-11-22 17:21:00,0.67154,0.67157,0.67142,0.67144,32400000.0
2006-11-22 17:22:00,0.67143,0.6717,0.67143,0.6717,82199998.0
2006-11-22 17:23:00,0.67155,0.67167,0.67149,0.67165,135099998.0
2006-11-22 17:24:00,0.67172,0.6718,0.67169,0.67178,93100000.0
2006-11-22 17:25:00,0.67175,0.67184,0.67175,0.67184,84600000.0
2006-11-22 17:26:00,0.67187,0.67196,0.67185,0.67185,60500001.0
2006-11-22 17:27:00,0.67197,0.67202,0.67183,0.67183,98499999.0
2006-11-22 17:28:00,0.67178,0.67178,0.67161,0.67177,97499999.0
2006-11-22 17:29:00,0.67175,0.67175,0.67149,0.6717,115999999.0
2006-11-22 17:30:00,0.67171,0.67171,0.67152,0.67152,82299999.0
2006-11-22 17:31:00,0.67143,0.67143,0.67128,0.67135,98099999.0
2006-11-22 17:32:00,0.67144,0.67148,0.6712,0.6712,90700000.0
2006-11-22 17:33:00,0.67125,0.67128,0.67097,0.67097,58500000.0
2006-11-22 17:34:00,0.67097,0.67123,0.67097,0.67102,95600000.0
2006-11-22 17:35:00,0.67078,0.67087,0.67071,0.67084,165000002.0
2006-11-22 17:36:00,0.67082,0.671,0.67078,0.671,80599999.0
2006-11-22 17:37:00,0.67094,0.67098,0.67086,0.67098,42000000.0
2006-11-22 17:38:00,0.67103,0.67111,0.67099,0.67108,58800000.0
2006-11-22 17:39:00,0.67118,0.67142,0.67118,0.67142,72699998.0
2006-11-22 17:40:00,0.6712,0.67134,0.67118,0.67129,89199999.0
2006-11-22 17:41:00,0.67131,0.67148,0.67119,0.67148,95800002.0
2006-11-22 17:42:00,0.67156,0.67173,0.67156,0.67168,104899999.0
2006-11-22 17:43:00,0.67178,0.67191,0.67174,0.67187,109999999.0
2006-11-22 17:44:00,0.67193,0.67193,0.67183,0.67192,78600000.0
2006-11-22 17:45:00,0.67195,0.67195,0.67175,0.67192,57899999.0
2006-11-22 17:46:00,0.67199,0.67201,0.67199,0.67201,10000000.0
2006-11-22 17:47:00,0.67178,0.67209,0.67178,0.67196,35100000.0
2006-11-22 17:48:00,0.67194,0.672,0.67183,0.672,102500000.0
2006-11-22 17:49:00,0.67188,0.67188,0.67152,0.67152,80200000.0
2006-11-22 17:50:00,0.67124,0.67162,0.67118,0.67162,82500000.0
2006-11-22 17:51:00,0.67166,0.67177,0.67154,0.67172,153300000.0
2006-11-22 17:52:00,0.67142,0.67142,0.67133,0.67133,31900001.0
2006-11-22 17:53:00,0.67116,0.67127,0.6711,0.67127,84000001.0
2006-11-22 17:54:00,0.6713,0.6717,0.6713,0.6717,90999999.0
2006-11-22 17:55:00,0.67171,0.67174,0.67145,0.67145,86399999.0
2006-11-22 17:56:00,0.67127,0.67161,0.67127,0.67149,104700000.0
2006-11-22 17:57:00,0.67147,0.67152,0.67145,0.67145,40600001.0
2006-11-22 17:58:00,0.6715,0.6715,0.67137,0.67141,158999997.0
2006-11-22 17:59:00,0.67141,0.67147,0.67125,0.67136,102300000.0
2006-11-22 18:00:00,0.67139,0.67144,0.6713,0.6713,65400000.0
2006-11-22 18:01:00,0.67128,0.6714,0.67122,0.67131,94900000.0
2006-11-22 18:02:00,0.67143,0.67156,0.67143,0.67155,55399999.0
2006-11-22 18:03:00,0.67153,0.67158,0.6714,0.6714,272500001.0
2006-11-22 18:04:00,0.67128,0.67139,0.67095,0.67095,162899997.0
2006-11-22 18:05:00,0.67099,0.67115,0.67095,0.671,354100000.0
2006-11-22 18:06:00,0.67118,0.67129,0.67104,0.67108,144600001.0
2006-11-22 18:07:00,0.67097,0.67112,0.67082,0.67089,248900000.0
2006-11-22 18:08:00,0.67093,0.67113,0.67093,0.67104,79699999.0
2006-11-22 18:09:00,0.67105,0.67107,0.67076,0.67107,230499997.0
2006-11-22 18:10:00,0.67106,0.67106,0.67069,0.67075,159200001.0
2006-11-22 18:11:00,0.67071,0.67077,0.67056,0.67065,57800000.0
2006-11-22 18:12:00,0.6704,0.67061,0.67029,0.6705,83699999.0
2006-11-22 18:13:00,0.67072,0.67113,0.67064,0.67113,105500001.0
2006-11-22 18:14:00,0.67118,0.67128,0.67113,0.67113,167800001.0
2006-11-22 18:15:00,0.67113,0.67113,0.67089,0.67104,126599999.0
2006-11-22 18:16:00,0.67089,0.67096,0.67078,0.67078,414800002.0
2006-11-22 18:17:00,0.6708,0.67106,0.6708,0.67091,120600001.0
2006-11-22 18:18:00,0.67082,0.67107,0.67081,0.67097,333900000.0
2006-11-22 18:19:00,0.67098,0.67104,0.67082,0.6709,229100001.0
2006-11-22 18:20:00,0.6709,0.67105,0.67089,0.67097,111100000.0
2006-11-22 18:21:00,0.67092,0.671,0.67092,0.671,260299995.0
2006-11-22 18:22:00,0.67102,0.67127,0.67102,0.67125,74800000.0
2006-11-22 18:23:00,0.67125,0.67125,0.67099,0.67118,328900000.0
2006-11-22 18:24:00,0.67115,0.6713,0.67089,0.6713,226099998.0
2006-11-22 18:25:00,0.67129,0.67129,0.67112,0.67122,176599999.0
2006-11-22 18:26:00,0.67125,0.67135,0.67125,0.67135,154900002.0
2006-11-22 18:27:00,0.67124,0.67124,0.67104,0.67115,326599998.0
2006-11-22 18:28:00,0.67111,0.67126,0.67103,0.67115,123200000.0
2006-11-22 18:29:00,0.67118,0.67132,0.67111,0.67132,298699998.0
2006-11-22 18:30:00,0.67124,0.67124,0.67111,0.6712,89300002.0
2006-11-22 18:31:00,0.67118,0.67134,0.67118,0.6713,202500001.0
2006-11-22 18:32:00,0.67127,0.67135,0.67127,0.6713,119800005.0
2006-11-22 18:33:00,0.67132,0.67132,0.67108,0.67112,190500001.0
2006-11-22 18:34:00,0.67117,0.67124,0.67102,0.67124,114099999.0
2006-11-22 18:35:00,0.67132,0.67139,0.67123,0.6713,166799999.0
2006-11-22 18:36:00,0.67141,0.67146,0.67128,0.67128,151099999.0
2006-11-22 18:37:00,0.67128,0.67148,0.67125,0.67148,85000000.0
2006-11-22 18:38:00,0.67148,0.67152,0.67134,0.67138,174600000.0
2006-11-22 18:39:00,0.6713,0.67141,0.67125,0.67138,389800000.0
2006-11-22 18:40:00,0.67142,0.67145,0.67124,0.67135,91300001.0
2006-11-22 18:41:00,0.67126,0.67151,0.67126,0.67131,272099999.0
2006-11-22 18:42:00,0.67143,0.67145,0.67136,0.67145,123500001.0
2006-11-22 18:43:00,0.67136,0.67147,0.67121,0.67137,685700000.0
2006-11-22 18:44:00,0.67137,0.67146,0.6713,0.67141,254800000.0
2006-11-22 18:45:00,0.67153,0.67153,0.6713,0.67147,464200000.0
2006-11-22 18:46:00,0.67148,0.67152,0.67144,0.67148,111599999.0
2006-11-22 18:47:00,0.67152,0.67173,0.6715,0.6715,189899999.0
2006-11-22 18:48:00,0.67153,0.67168,0.67151,0.67151,166399999.0
2006-11-22 18:49:00,0.6715,0.6717,0.6715,0.67165,142100000.0
2006-11-22 18:50:00,0.67145,0.67159,0.67124,0.67151,90399999.0
2006-11-22 18:51:00,0.67152,0.67153,0.67145,0.67153,130100003.0
2006-11-22 18:52:00,0.67155,0.67155,0.6715,0.6715,92699999.0
2006-11-22 18:53:00,0.6715,0.67163,0.67147,0.67163,68500000.0
2006-11-22 18:54:00,0.67165,0.67165,0.6716,0.6716,69399999.0
2006-11-22 18:55:00,0.67165,0.67165,0.67146,0.6715,193299997.0
2006-11-22 18:56:00,0.67155,0.67162,0.67155,0.67158,115500000.0
2006-11-22 18:57:00,0.67162,0.67165,0.67155,0.6716,63099998.0
2006-11-22 18:58:00,0.67157,0.6716,0.67149,0.67149,65200000.0
2006-11-22 18:59:00,0.67136,0.67147,0.67133,0.67139,214200000.0
2006-11-22 19:00:00,0.67138,0.67147,0.67137,0.6714,141699999.0
2006-11-22 19:01:00,0.67143,0.67143,0.67128,0.67129,85100000.0
2006-11-22 19:02:00,0.67135,0.6714,0.67127,0.6714,61000000.0
2006-11-22 19:03:00,0.67133,0.67146,0.67133,0.67133,195699999.0
2006-11-22 19:04:00,0.67122,0.67139,0.67112,0.67112,180699997.0
2006-11-22 19:05:00,0.67109,0.6713,0.67109,0.6713,82999999.0
2006-11-22 19:06:00,0.67132,0.67139,0.67122,0.67122,255000005.0
2006-11-22 19:07:00,0.67125,0.6713,0.67105,0.67115,269599999.0
2006-11-22 19:08:00,0.67083,0.67116,0.67072,0.67092,113600000.0
2006-11-22 19:09:00,0.6713,0.6713,0.67118,0.6713,147100001.0
2006-11-22 19:10:00,0.6713,0.67134,0.67122,0.67122,63300001.0
2006-11-22 19:11:00,0.67118,0.67141,0.67118,0.67133,92799998.0
2006-11-22 19:12:00,0.67125,0.67135,0.67125,0.6713,41000000.0
2006-11-22 19:13:00,0.67125,0.67135,0.6712,0.6713,95000000.0
2006-11-22 19:14:00,0.67133,0.67133,0.67121,0.67121,150099999.0
2006-11-22 19:15:00,0.67117,0.6713,0.67111,0.67125,136899998.0
2006-11-22 19:16:00,0.67118,0.6714,0.67118,0.6714,54000000.0
2006-11-22 19:17:00,0.67133,0.67135,0.67115,0.67127,95399999.0
2006-11-22 19:18:00,0.67135,0.67135,0.67128,0.67135,56900000.0
2006-11-22 19:19:00,0.67126,0.67141,0.67126,0.67141,88000001.0
2006-11-22 19:20:00,0.67141,0.67141,0.671,0.671,163900001.0
2006-11-22 19:21:00,0.671,0.67105,0.6709,0.671,149900000.0
2006-11-22 19:22:00,0.67097,0.67103,0.67086,0.67103,131599999.0
2006-11-22 19:23:00,0.67095,0.67105,0.67095,0.671,90899999.0
2006-11-22 19:24:00,0.67108,0.67115,0.67103,0.67103,81500000.0
2006-11-22 19:25:00,0.67107,0.67112,0.67104,0.67112,78700000.0
2006-11-22 19:26:00,0.67098,0.671,0.67094,0.67097,41200000.0
2006-11-22 19:27:00,0.67092,0.671,0.67085,0.67085,168799999.0
2006-11-22 19:28:00,0.67105,0.67105,0.67085,0.67085,147999998.0
2006-11-22 19:29:00,0.67088,0.67098,0.67086,0.67092,68500000.0
2006-11-22 19:30:00,0.67095,0.67095,0.6709,0.67095,72500000.0
2006-11-22 19:31:00,0.67089,0.67107,0.67061,0.67087,64000000.0
2006-11-22 19:32:00,0.67095,0.67105,0.67085,0.6709,135299999.0
2006-11-22 19:33:00,0.67085,0.67094,0.6708,0.67088,39099999.0
2006-11-22 19:34:00,0.67085,0.67088,0.67073,0.67085,187899996.0
2006-11-22 19:35:00,0.67084,0.67085,0.67069,0.67077,161399997.0
2006-11-22 19:36:00,0.67077,0.67087,0.67073,0.67073,174300000.0
2006-11-22 19:37:00,0.6708,0.67085,0.67078,0.67078,116699999.0
2006-11-22 19:38:00,0.67081,0.67081,0.6706,0.6706,61300000.0
2006-11-22 19:39:00,0.67065,0.67068,0.67058,0.6706,224399999.0
2006-11-22 19:40:00,0.67068,0.67068,0.6706,0.6706,106500001.0
2006-11-22 19:41:00,0.67066,0.6708,0.67066,0.67069,58300000.0
2006-11-22 19:42:00,0.67069,0.67079,0.67059,0.67059,55199999.0
2006-11-22 19:43:00,0.67061,0.67072,0.67058,0.67059,61800000.0
2006-11-22 19:44:00,0.67067,0.6707,0.6705,0.67062,165900002.0
2006-11-22 19:45:00,0.67065,0.67075,0.6706,0.6706,56899999.0
2006-11-22 19:46:00,0.67055,0.67072,0.6705,0.6707,87600000.0
2006-11-22 19:47:00,0.67074,0.67084,0.67072,0.67084,55099999.0
2006-11-22 19:48:00,0.67083,0.67088,0.67076,0.67076,90800002.0
2006-11-22 19:49:00,0.67075,0.67075,0.67022,0.67022,69800000.0
2006-11-22 19:50:00,0.67031,0.67033,0.67017,0.67022,128699997.0
2006-11-22 19:51:00,0.67028,0.67035,0.67025,0.67032,195700002.0
2006-11-22 19:52:00,0.67039,0.67056,0.67039,0.67056,165999999.0
2006-11-22 19:53:00,0.67055,0.67055,0.67039,0.67047,92700000.0
2006-11-22 19:54:00,0.67052,0.6709,0.67052,0.6709,147200001.0
2006-11-22 19:55:00,0.67081,0.67085,0.67056,0.67059,189100002.0
2006-11-22 19:56:00,0.67059,0.67078,0.67059,0.67069,278599997.0
2006-11-22 19:57:00,0.6707,0.6707,0.67043,0.67046,120300000.0
2006-11-22 19:58:00,0.67048,0.67058,0.67048,0.67049,202899998.0
2006-11-22 19:59:00,0.67048,0.6706,0.67047,0.67047,119799998.0
2006-11-22 20:00:00,0.67038,0.67062,0.67038,0.67058,275999999.0
2006-11-22 20:01:00,0.67062,0.67075,0.67059,0.67065,135299998.0
2006-11-22 20:02:00,0.67072,0.67084,0.67049,0.67049,76199999.0
2006-11-22 20:03:00,0.67053,0.67072,0.67051,0.67072,102900001.0
2006-11-22 20:04:00,0.67075,0.6708,0.67065,0.67075,138199997.0
2006-11-22 20:05:00,0.67082,0.67099,0.67079,0.67092,191500003.0
2006-11-22 20:06:00,0.67086,0.67086,0.67071,0.67082,270299998.0
2006-11-22 20:07:00,0.67081,0.67093,0.67077,0.67077,79300000.0
2006-11-22 20:08:00,0.67079,0.67082,0.67074,0.67074,140500000.0
2006-11-22 20:09:00,0.67072,0.67074,0.6705,0.67054,130800001.0
2006-11-22 20:10:00,0.67042,0.67059,0.67036,0.67055,96300000.0
2006-11-22 20:11:00,0.67051,0.67059,0.67051,0.67059,52600001.0
2006-11-22 20:12:00,0.67064,0.67067,0.67052,0.67067,76499999.0
2006-11-22 20:13:00,0.67081,0.67089,0.67049,0.67073,148400002.0
2006-11-22 20:14:00,0.67046,0.67071,0.67037,0.67051,158300000.0
2006-11-22 20:15:00,0.67072,0.6708,0.67072,0.67077,39000000.0
2006-11-22 20:16:00,0.67048,0.67082,0.67038,0.67068,446799999.0
2006-11-22 20:17:00,0.67076,0.67081,0.67045,0.67058,268199997.0
2006-11-22 20:18:00,0.67079,0.67082,0.67027,0.67048,82199999.0
2006-11-22 20:19:00,0.67072,0.67072,0.67065,0.67067,91400000.0
2006-11-22 20:20:00,0.67073,0.67073,0.67065,0.6707,66100001.0
2006-11-22 20:21:00,0.67072,0.67081,0.67065,0.67068,99500001.0
2006-11-22 20:22:00,0.67067,0.67075,0.67065,0.67075,71500000.0
2006-11-22 20:23:00,0.67051,0.67077,0.6705,0.67059,65900000.0
2006-11-22 20:24:00,0.67057,0.67073,0.67037,0.67073,104499999.0
2006-11-22 20:25:00,0.67074,0.67074,0.67058,0.67062,182100000.0
2006-11-22 20:26:00,0.67068,0.67075,0.67062,0.67069,97900000.0
2006-11-22 20:27:00,0.67068,0.67074,0.67064,0.67068,76600000.0
2006-11-22 20:28:00,0.67066,0.67073,0.67065,0.67073,60600001.0
2006-11-22 20:29:00,0.67047,0.67087,0.67043,0.67051,228199999.0
2006-11-22 20:30:00,0.6704,0.67078,0.6704,0.67048,316899998.0
2006-11-22 20:31:00,0.67075,0.67075,0.67055,0.67071,192400001.0
2006-11-22 20:32:00,0.67034,0.67084,0.67034,0.67059,55500000.0
2006-11-22 20:33:00,0.6707,0.67078,0.67065,0.67068,127400001.0
2006-11-22 20:34:00,0.67074,0.67074,0.67063,0.67073,164800003.0
2006-11-22 20:35:00,0.67075,0.67075,0.67065,0.6707,61800000.0
2006-11-22 20:36:00,0.6707,0.67085,0.6706,0.67065,185800002.0
2006-11-22 20:37:00,0.67067,0.67074,0.67063,0.67069,202900001.0
2006-11-22 20:38:00,0.6707,0.67073,0.67065,0.6707,168499999.0
2006-11-22 20:39:00,0.6707,0.67075,0.6707,0.67075,94900000.0
2006-11-22 20:40:00,0.6707,0.6708,0.67065,0.6707,201600001.0
2006-11-22 20:41:00,0.67061,0.67072,0.67056,0.67072,146599999.0
2006-11-22 20:42:00,0.6707,0.67075,0.67063,0.6707,52500000.0
2006-11-22 20:43:00,0.6707,0.6708,0.6707,0.6707,127199998.0
2006-11-22 20:44:00,0.67068,0.6708,0.67061,0.6708,72899999.0
2006-11-22 20:45:00,0.67085,0.67093,0.67084,0.67088,129500000.0
2006-11-22 20:46:00,0.6709,0.6709,0.67066,0.67066,110800001.0
2006-11-22 20:47:00,0.6707,0.67075,0.6707,0.67072,159199996.0
2006-11-22 20:48:00,0.67063,0.67087,0.67063,0.67087,109899999.0
2006-11-22 20:49:00,0.67075,0.67085,0.6707,0.6708,94599999.0
2006-11-22 20:50:00,0.67055,0.6708,0.67043,0.67058,174299999.0
2006-11-22 20:51:00,0.67068,0.67079,0.67053,0.67056,107500001.0
2006-11-22 20:52:00,0.67061,0.67077,0.67048,0.67048,122799999.0
2006-11-22 20:53:00,0.67083,0.67083,0.6707,0.67072,234399999.0
2006-11-22 20:54:00,0.6706,0.67096,0.67055,0.6706,210999998.0
2006-11-22 20:55:00,0.67074,0.67074,0.67071,0.67071,2900000.0
2006-11-22 20:56:00,0.67078,0.6709,0.67055,0.67083,88200000.0
2006-11-22 20:57:00,0.6708,0.6709,0.67065,0.6708,58100000.0
2006-11-22 20:58:00,0.67066,0.67099,0.67066,0.6707,286300001.0
2006-11-22 20:59:00,0.6707,0.67082,0.67056,0.6706,162300001.0
2006-11-22 21:00:00,0.67065,0.67101,0.67058,0.67066,191999998.0
2006-11-22 21:01:00,0.67072,0.67083,0.67072,0.67075,102100000.0
2006-11-22 21:02:00,0.67071,0.67082,0.6707,0.67078,116900000.0
2006-11-22 21:03:00,0.67085,0.6709,0.67075,0.6709,137399996.0
2006-11-22 21:04:00,0.67079,0.67082,0.67065,0.67065,66700001.0
2006-11-22 21:05:00,0.67084,0.6711,0.67084,0.67099,119499998.0
2006-11-22 21:06:00,0.67065,0.67082,0.67065,0.67077,144700001.0
2006-11-22 21:07:00,0.67085,0.67085,0.6708,0.6708,60599999.0
2006-11-22 21:08:00,0.67075,0.67094,0.67075,0.67075,185100003.0
2006-11-22 21:09:00,0.67075,0.67111,0.67075,0.67097,115700000.0
2006-11-22 21:10:00,0.6708,0.67082,0.67074,0.67077,77000000.0
2006-11-22 21:11:00,0.67093,0.67111,0.67093,0.67093,88199999.0
2006-11-22 21:12:00,0.67066,0.67091,0.67066,0.6709,143499999.0
2006-11-22 21:13:00,0.67083,0.67083,0.67062,0.67062,96300000.0
2006-11-22 21:14:00,0.67073,0.67104,0.67068,0.67103,87000000.0
2006-11-22 21:15:00,0.6706,0.67073,0.67059,0.67068,164800001.0
2006-11-22 21:16:00,0.6711,0.67112,0.67062,0.67065,109100000.0
2006-11-22 21:17:00,0.67065,0.67075,0.67055,0.67075,137000000.0
2006-11-22 21:18:00,0.67103,0.67109,0.67087,0.67099,235699999.0
2006-11-22 21:19:00,0.67105,0.67111,0.67098,0.67101,161999998.0
2006-11-22 21:20:00,0.67079,0.67098,0.67076,0.67084,254000000.0
2006-11-22 21:21:00,0.67092,0.67092,0.67069,0.67078,84000000.0
2006-11-22 21:22:00,0.67075,0.67075,0.67065,0.6707,84899998.0
2006-11-22 21:23:00,0.67065,0.67075,0.67065,0.67075,116400001.0
2006-11-22 21:24:00,0.67078,0.67087,0.67073,0.67087,90700000.0
2006-11-22 21:25:00,0.6709,0.67095,0.6709,0.67095,99900000.0
2006-11-22 21:26:00,0.67113,0.67113,0.67088,0.67103,105400001.0
2006-11-22 21:27:00,0.67095,0.67104,0.67062,0.67087,89000000.0
2006-11-22 21:28:00,0.67079,0.67096,0.67058,0.67096,77699999.0
2006-11-22 21:29:00,0.671,0.67103,0.67073,0.67091,105000000.0
2006-11-22 21:30:00,0.67083,0.67083,0.67039,0.67072,147899999.0
2006-11-22 21:31:00,0.67075,0.67075,0.6707,0.6707,21500000.0
2006-11-22 21:32:00,0.6708,0.67092,0.67054,0.67054,142400000.0
2006-11-22 21:33:00,0.67048,0.6707,0.67047,0.6707,97399999.0
2006-11-22 21:34:00,0.67075,0.67075,0.67062,0.67062,71700001.0
2006-11-22 21:35:00,0.6707,0.67075,0.67068,0.6707,162299999.0
2006-11-22 21:36:00,0.67069,0.67074,0.67055,0.67074,224799995.0
2006-11-22 21:37:00,0.67072,0.6708,0.6707,0.67075,88299999.0
2006-11-22 21:38:00,0.67075,0.6708,0.6707,0.67072,105600002.0
2006-11-22 21:39:00,0.67072,0.67088,0.67072,0.67081,95700000.0
2006-11-22 21:40:00,0.67069,0.67069,0.67026,0.67058,164500000.0
2006-11-22 21:41:00,0.67052,0.67055,0.67037,0.67049,158900001.0
2006-11-22 21:42:00,0.67052,0.67055,0.6705,0.67055,75399999.0
2006-11-22 21:43:00,0.67045,0.67049,0.67035,0.67035,58999999.0
2006-11-22 21:44:00,0.67024,0.67055,0.67024,0.67038,146400000.0
2006-11-22 21:45:00,0.6704,0.67045,0.67032,0.6704,66200000.0
2006-11-22 21:46:00,0.67039,0.67047,0.67039,0.67046,55600000.0
2006-11-22 21:47:00,0.67051,0.67062,0.67051,0.67062,65300000.0
2006-11-22 21:48:00,0.67065,0.67065,0.67065,0.67065,61700001.0
2006-11-22 21:49:00,0.67055,0.67055,0.67037,0.67053,77499999.0
2006-11-22 21:50:00,0.67065,0.67069,0.67058,0.67069,88899997.0
2006-11-22 21:51:00,0.6709,0.67093,0.67062,0.6708,137600000.0
2006-11-22 21:52:00,0.67088,0.67111,0.67076,0.67082,66000000.0
2006-11-22 21:53:00,0.67065,0.67075,0.67065,0.67075,69600000.0
2006-11-22 21:54:00,0.67075,0.67075,0.67065,0.6707,89800001.0
2006-11-22 21:55:00,0.6707,0.67071,0.67062,0.67062,41999999.0
2006-11-22 21:56:00,0.67065,0.67065,0.67055,0.67055,70100000.0
2006-11-22 21:57:00,0.67087,0.67087,0.67065,0.67066,193200001.0
2006-11-22 21:58:00,0.67061,0.67073,0.67061,0.67073,70100000.0
2006-11-22 21:59:00,0.67068,0.67078,0.67063,0.67063,98499997.0
2006-11-22 22:00:00,0.67061,0.67072,0.67057,0.67072,107800000.0
2006-11-22 22:01:00,0.67072,0.67075,0.67065,0.6707,65500000.0
2006-11-22 22:02:00,0.67075,0.67075,0.6707,0.6707,84499999.0
2006-11-22 22:03:00,0.67075,0.67075,0.67073,0.67073,79900000.0
2006-11-22 22:04:00,0.6707,0.67075,0.67065,0.6707,81000001.0
2006-11-22 22:05:00,0.67065,0.6708,0.67065,0.67068,159199998.0
2006-11-22 22:06:00,0.67046,0.67084,0.67046,0.67084,194000001.0
2006-11-22 22:07:00,0.67065,0.67067,0.67056,0.67056,108400000.0
2006-11-22 22:08:00,0.6706,0.67075,0.67055,0.67075,62099999.0
2006-11-22 22:09:00,0.67067,0.6707,0.67061,0.6707,71200000.0
2006-11-22 22:10:00,0.6707,0.67075,0.67065,0.6707,72900000.0
2006-11-22 22:11:00,0.67062,0.67075,0.67062,0.67075,104200001.0
2006-11-22 22:12:00,0.6707,0.67075,0.67063,0.67068,121300001.0
2006-11-22 22:13:00,0.67077,0.67077,0.67055,0.6706,94200000.0
2006-11-22 22:14:00,0.67067,0.67071,0.67055,0.6707,90800001.0
2006-11-22 22:15:00,0.67086,0.67093,0.67073,0.67074,128299999.0
2006-11-22 22:16:00,0.67068,0.67078,0.67068,0.6707,64400000.0
2006-11-22 22:17:00,0.67075,0.67075,0.67065,0.67075,96300000.0
2006-11-22 22:18:00,0.67073,0.67073,0.6705,0.6705,80900000.0
2006-11-22 22:19:00,0.67062,0.67074,0.67052,0.67066,119400000.0
2006-11-22 22:20:00,0.67075,0.67087,0.67074,0.67087,78299999.0
2006-11-22 22:21:00,0.67075,0.67075,0.67065,0.6707,77400000.0
2006-11-22 22:22:00,0.67081,0.67081,0.67068,0.67068,62900000.0
2006-11-22 22:23:00,0.67065,0.6708,0.67065,0.67075,93299999.0
2006-11-22 22:24:00,0.67066,0.67075,0.67063,0.67069,168099997.0
2006-11-22 22:25:00,0.67058,0.67081,0.67058,0.67077,126999999.0
2006-11-22 22:26:00,0.67078,0.67084,0.67073,0.67077,58199999.0
2006-11-22 22:27:00,0.67065,0.6708,0.67065,0.6708,45300000.0
2006-11-22 22:28:00,0.67054,0.67081,0.67049,0.67049,175699998.0
2006-11-22 22:29:00,0.67053,0.67082,0.67046,0.6707,148699999.0
2006-11-22 22:30:00,0.67073,0.67073,0.67065,0.67067,187199999.0
2006-11-22 22:31:00,0.6707,0.67077,0.67064,0.67064,106699998.0
2006-11-22 22:32:00,0.67079,0.67081,0.67079,0.67081,12700000.0
2006-11-22 22:33:00,0.6708,0.67084,0.67078,0.67079,117400000.0
2006-11-22 22:34:00,0.6707,0.6708,0.67052,0.6708,101199999.0
2006-11-22 22:35:00,0.67084,0.67084,0.67071,0.67075,82899999.0
2006-11-22 22:36:00,0.6708,0.67085,0.67075,0.6708,94000001.0
2006-11-22 22:37:00,0.6708,0.6708,0.67075,0.6708,78599999.0
2006-11-22 22:38:00,0.6707,0.6708,0.67055,0.6708,89399999.0
2006-11-22 22:39:00,0.67084,0.67091,0.67084,0.67091,30300000.0
2006-11-22 22:40:00,0.6709,0.67095,0.6708,0.67085,67400000.0
2006-11-22 22:41:00,0.67106,0.67117,0.67081,0.67098,133500001.0
2006-11-22 22:42:00,0.6709,0.6709,0.67084,0.6709,98300000.0
2006-11-22 22:43:00,0.6708,0.6709,0.67065,0.6708,178099998.0
2006-11-22 22:44:00,0.67085,0.67088,0.67072,0.67072,119800000.0
2006-11-22 22:45:00,0.67083,0.67099,0.67078,0.67088,125799999.0
2006-11-22 22:46:00,0.671,0.67117,0.67093,0.67093,221400001.0
2006-11-22 22:47:00,0.67085,0.67095,0.67085,0.67093,62099999.0
2006-11-22 22:48:00,0.67085,0.67111,0.67082,0.67098,137099999.0
2006-11-22 22:49:00,0.6709,0.6709,0.6709,0.6709,44200000.0
2006-11-22 22:50:00,0.67095,0.67095,0.67065,0.6709,177499996.0
2006-11-22 22:51:00,0.67085,0.67104,0.67081,0.67085,207199999.0
2006-11-22 22:52:00,0.67092,0.67092,0.67085,0.6709,81299999.0
2006-11-22 22:53:00,0.67093,0.67093,0.67077,0.67087,84100000.0
2006-11-22 22:54:00,0.67087,0.67096,0.67084,0.67085,101699999.0
2006-11-22 22:55:00,0.67082,0.67091,0.67076,0.67076,87600000.0
2006-11-22 22:56:00,0.67088,0.67096,0.67079,0.6709,135099997.0
2006-11-22 22:57:00,0.67091,0.67111,0.67091,0.671,145500001.0
2006-11-22 22:58:00,0.67106,0.67117,0.67092,0.67097,131599998.0
2006-11-22 22:59:00,0.67082,0.67101,0.6707,0.6707,232900000.0
2006-11-22 23:00:00,0.67076,0.67101,0.67076,0.67085,59400000.0
2006-11-22 23:01:00,0.6708,0.67086,0.67066,0.67077,151100003.0
2006-11-22 23:02:00,0.67095,0.67098,0.67079,0.6709,86899999.0
2006-11-22 23:03:00,0.67078,0.67079,0.67062,0.67079,45100001.0
2006-11-22 23:04:00,0.67081,0.67081,0.67072,0.67072,115299999.0
2006-11-22 23:05:00,0.67081,0.67107,0.6708,0.67095,116699999.0
2006-11-22 23:06:00,0.67098,0.67101,0.67087,0.67087,82799997.0
2006-11-22 23:07:00,0.67082,0.67089,0.67074,0.67074,50700000.0
2006-11-22 23:08:00,0.67084,0.67094,0.67083,0.67089,87399999.0
2006-11-22 23:09:00,0.67095,0.67102,0.67092,0.67095,66700000.0
2006-11-22 23:10:00,0.67085,0.67085,0.67031,0.67031,69200000.0
2006-11-22 23:11:00,0.67056,0.67065,0.67045,0.67054,106099999.0
2006-11-22 23:12:00,0.6705,0.67067,0.6705,0.67066,81600000.0
2006-11-22 23:13:00,0.67062,0.67062,0.6705,0.67061,143100001.0
2006-11-22 23:14:00,0.67063,0.6707,0.6706,0.6706,52200001.0
2006-11-22 23:15:00,0.67062,0.67066,0.6706,0.67063,56300000.0
2006-11-22 23:16:00,0.6707,0.67075,0.67065,0.67075,35000000.0
2006-11-22 23:17:00,0.67069,0.67069,0.67037,0.67043,93699998.0
2006-11-22 23:18:00,0.6707,0.67075,0.67055,0.67075,55600001.0
2006-11-22 23:19:00,0.67067,0.67078,0.67067,0.67072,101300000.0
2006-11-22 23:20:00,0.67073,0.67076,0.67059,0.67072,109599999.0
2006-11-22 23:21:00,0.67057,0.67057,0.67047,0.67047,43000000.0
2006-11-22 23:22:00,0.67038,0.67059,0.67038,0.67059,57300000.0
2006-11-22 23:23:00,0.67059,0.67062,0.67047,0.67047,77300000.0
2006-11-22 23:24:00,0.67045,0.6707,0.67043,0.6707,62500001.0
2006-11-22 23:25:00,0.67071,0.67072,0.67056,0.67067,122900002.0
2006-11-22 23:26:00,0.6706,0.67065,0.67054,0.67058,88499999.0
2006-11-22 23:27:00,0.67055,0.67055,0.6705,0.6705,51700000.0
2006-11-22 23:28:00,0.67074,0.67081,0.67068,0.67072,59700000.0
2006-11-22 23:29:00,0.67063,0.67073,0.67063,0.67071,50100000.0
2006-11-22 23:30:00,0.67065,0.67075,0.67065,0.67075,81900003.0
2006-11-22 23:31:00,0.6707,0.67075,0.6707,0.6707,53399999.0
2006-11-22 23:32:00,0.67078,0.67081,0.67069,0.67075,82700000.0
2006-11-22 23:33:00,0.67067,0.67086,0.67067,0.67077,83500001.0
2006-11-22 23:34:00,0.67077,0.67079,0.67071,0.67079,77299999.0
2006-11-22 23:35:00,0.67085,0.67085,0.67069,0.67083,71399998.0
2006-11-22 23:36:00,0.67074,0.67085,0.67067,0.67076,67800000.0
2006-11-22 23:37:00,0.67075,0.67075,0.67073,0.67075,78199999.0
2006-11-22 23:38:00,0.67078,0.67093,0.67065,0.6707,116299998.0
2006-11-22 23:39:00,0.67067,0.6708,0.67067,0.67075,89700002.0
2006-11-22 23:40:00,0.67099,0.67104,0.67076,0.6708,86099999.0
2006-11-22 23:41:00,0.67084,0.67084,0.67067,0.67082,144499997.0
2006-11-22 23:42:00,0.67075,0.6708,0.67075,0.6708,48300002.0
2006-11-22 23:43:00,0.67085,0.67085,0.67075,0.67085,63600000.0
2006-11-22 23:44:00,0.67085,0.67085,0.6708,0.6708,38399999.0
2006-11-22 23:45:00,0.67085,0.671,0.67083,0.67097,149899998.0
2006-11-22 23:46:00,0.67077,0.67086,0.67071,0.67083,103300000.0
2006-11-22 23:47:00,0.67082,0.67082,0.6707,0.6707,19200000.0
2006-11-22 23:48:00,0.67065,0.6707,0.67065,0.67065,43100000.0
2006-11-22 23:49:00,0.67085,0.67085,0.67075,0.6708,74000000.0
2006-11-22 23:50:00,0.67075,0.67085,0.67075,0.67085,24700000.0
2006-11-22 23:51:00,0.6708,0.67085,0.67072,0.67085,72300000.0
2006-11-22 23:52:00,0.67073,0.67092,0.67072,0.67074,146400001.0
2006-11-22 23:53:00,0.67068,0.67082,0.67053,0.67063,96800000.0
2006-11-22 23:54:00,0.6707,0.6708,0.6706,0.67075,111600001.0
2006-11-22 23:55:00,0.67075,0.67075,0.67068,0.67068,138900001.0
2006-11-22 23:56:00,0.67072,0.67072,0.67059,0.67061,96700000.0
2006-11-22 23:57:00,0.67061,0.67069,0.67061,0.67068,102099998.0
2006-11-22 23:58:00,0.67066,0.67066,0.67054,0.6706,23800000.0
2006-11-22 23:59:00,0.67045,0.67067,0.67045,0.67063,129299999.0
2006-11-23 00:00:00,0.67072,0.67072,0.67064,0.67068,83199999.0
2006-11-23 00:01:00,0.67057,0.67076,0.67057,0.67065,68300001.0
2006-11-23 00:02:00,0.6707,0.6708,0.67068,0.6707,115800002.0
2006-11-23 00:03:00,0.6707,0.67075,0.67065,0.67075,41099999.0
2006-11-23 00:04:00,0.67078,0.67078,0.6707,0.67078,54700000.0
2006-11-23 00:05:00,0.67081,0.67081,0.67062,0.67064,92999999.0
2006-11-23 00:06:00,0.67049,0.67072,0.67037,0.67072,52000000.0
2006-11-23 00:07:00,0.6707,0.67075,0.6707,0.6707,84700000.0
2006-11-23 00:08:00,0.67065,0.67075,0.67065,0.67075,116400000.0
2006-11-23 00:09:00,0.67057,0.67065,0.67045,0.67059,130799999.0
2006-11-23 00:10:00,0.67063,0.67078,0.67063,0.67075,52400001.0
2006-11-23 00:11:00,0.67067,0.67072,0.67058,0.67064,127899997.0
2006-11-23 00:12:00,0.6706,0.6706,0.67047,0.67047,26700000.0
2006-11-23 00:13:00,0.67045,0.67057,0.67042,0.67057,88400000.0
2006-11-23 00:14:00,0.67039,0.67043,0.67021,0.67043,95700000.0
2006-11-23 00:15:00,0.67034,0.67042,0.67034,0.67042,36699999.0
2006-11-23 00:16:00,0.67037,0.67048,0.67016,0.67042,97299999.0
2006-11-23 00:17:00,0.6704,0.6705,0.67035,0.67045,86700000.0
2006-11-23 00:18:00,0.67045,0.67045,0.6703,0.6704,85099999.0
2006-11-23 00:19:00,0.6704,0.6705,0.6704,0.67045,73699999.0
2006-11-23 00:20:00,0.6704,0.67045,0.6704,0.67042,28500000.0
2006-11-23 00:21:00,0.67035,0.67045,0.67035,0.67039,109100001.0
2006-11-23 00:22:00,0.6703,0.67042,0.67029,0.67042,35099999.0
2006-11-23 00:23:00,0.67045,0.67045,0.67035,0.67035,44000000.0
2006-11-23 00:24:00,0.67045,0.67045,0.67037,0.6704,81000001.0
2006-11-23 00:25:00,0.67044,0.67044,0.67026,0.67028,145900001.0
2006-11-23 00:26:00,0.67034,0.67055,0.67028,0.6705,77300000.0
2006-11-23 00:27:00,0.67035,0.67045,0.67035,0.6704,71700001.0
2006-11-23 00:28:00,0.67027,0.6704,0.67027,0.6704,157000000.0
2006-11-23 00:29:00,0.67035,0.67035,0.67032,0.67035,31400000.0
2006-11-23 00:30:00,0.67051,0.67052,0.67025,0.67025,46900000.0
2006-11-23 00:31:00,0.6704,0.67045,0.67037,0.6704,70100000.0
2006-11-23 00:32:00,0.67042,0.67045,0.6704,0.6704,159800000.0
2006-11-23 00:33:00,0.67045,0.67045,0.6703,0.6703,65300000.0
2006-11-23 00:34:00,0.67041,0.67062,0.67041,0.67058,75100001.0
2006-11-23 00:35:00,0.6704,0.6705,0.6703,0.6704,83600000.0
2006-11-23 00:36:00,0.67039,0.67039,0.67026,0.67028,106200002.0
2006-11-23 00:37:00,0.67034,0.67034,0.66997,0.67011,130599998.0
2006-11-23 00:38:00,0.67018,0.67022,0.6701,0.6701,41399999.0
2006-11-23 00:39:00,0.67007,0.67017,0.67004,0.67017,142700000.0
2006-11-23 00:40:00,0.67014,0.67015,0.67008,0.6701,85400000.0
2006-11-23 00:41:00,0.67018,0.67023,0.67003,0.67015,63699999.0
2006-11-23 00:42:00,0.67007,0.67017,0.67007,0.6701,65500000.0
2006-11-23 00:43:00,0.67015,0.67026,0.67001,0.67015,129100001.0
2006-11-23 00:44:00,0.6702,0.6702,0.67003,0.67007,45500000.0
2006-11-23 00:45:00,0.6701,0.67017,0.67007,0.67011,82499999.0
2006-11-23 00:46:00,0.67013,0.67016,0.67012,0.67012,78099999.0
2006-11-23 00:47:00,0.67017,0.67017,0.66997,0.66997,54500000.0
2006-11-23 00:48:00,0.67008,0.6702,0.67008,0.67017,126600001.0
2006-11-23 00:49:00,0.67015,0.67022,0.67014,0.67018,58700000.0
2006-11-23 00:50:00,0.6701,0.6701,0.67002,0.67008,39100000.0
2006-11-23 00:51:00,0.67,0.67,0.67,0.67,13200000.0
2006-11-23 00:52:00,0.67012,0.67018,0.67004,0.67007,51800000.0
2006-11-23 00:53:00,0.67001,0.67012,0.66999,0.67012,128999997.0
2006-11-23 00:54:00,0.6701,0.67014,0.67,0.67008,158600002.0
2006-11-23 00:55:00,0.67005,0.67005,0.67002,0.67005,54600000.0
2006-11-23 00:56:00,0.67007,0.67012,0.67004,0.67012,56700000.0
2006-11-23 00:57:00,0.66995,0.67003,0.66995,0.67,52400001.0
2006-11-23 00:58:00,0.67005,0.67005,0.66995,0.67005,103999998.0
2006-11-23 00:59:00,0.67001,0.67016,0.67001,0.67014,109500001.0
2006-11-23 01:00:00,0.66993,0.67022,0.66984,0.67013,73399999.0
2006-11-23 01:01:00,0.66996,0.67026,0.66988,0.67012,120799998.0
2006-11-23 01:02:00,0.67022,0.67022,0.67013,0.67013,28700001.0
2006-11-23 01:03:00,0.67013,0.67017,0.66987,0.66987,155800002.0
2006-11-23 01:04:00,0.66984,0.66991,0.66984,0.66991,58000000.0
2006-11-23 01:05:00,0.66987,0.66987,0.66986,0.66986,19100000.0
2006-11-23 01:06:00,0.67005,0.67017,0.67,0.6701,72600000.0
2006-11-23 01:07:00,0.6701,0.67019,0.6701,0.67017,48400000.0
2006-11-23 01:08:00,0.66999,0.67003,0.66999,0.67003,15100000.0
2006-11-23 01:09:00,0.67011,0.67012,0.67004,0.67012,51900000.0
2006-11-23 01:10:00,0.67,0.67018,0.66993,0.67006,113000000.0
2006-11-23 01:11:00,0.6701,0.67027,0.67005,0.67005,79999999.0
2006-11-23 01:12:00,0.67009,0.67015,0.67002,0.67002,136300004.0
2006-11-23 01:13:00,0.67012,0.67014,0.67007,0.67007,63699999.0
2006-11-23 01:14:00,0.66997,0.6701,0.66997,0.67005,68000000.0
2006-11-23 01:15:00,0.67015,0.67015,0.67015,0.67015,23900000.0
2006-11-23 01:16:00,0.67008,0.67012,0.67005,0.67005,51600000.0
2006-11-23 01:17:00,0.67001,0.67015,0.66997,0.67015,56600000.0
2006-11-23 01:18:00,0.67006,0.67021,0.66994,0.67021,91499999.0
2006-11-23 01:19:00,0.67014,0.67026,0.67014,0.67024,44500000.0
2006-11-23 01:20:00,0.67017,0.67018,0.67009,0.67018,83400000.0
2006-11-23 01:21:00,0.67016,0.67027,0.67016,0.67019,47800001.0
2006-11-23 01:22:00,0.67003,0.6701,0.67003,0.6701,58800000.0
2006-11-23 01:23:00,0.67003,0.67009,0.66997,0.67001,83999999.0
2006-11-23 01:24:00,0.66979,0.66991,0.66967,0.66984,188399999.0
2006-11-23 01:25:00,0.66998,0.66998,0.66992,0.66992,49400000.0
2006-11-23 01:26:00,0.66995,0.66998,0.6699,0.66997,54700000.0
2006-11-23 01:27:00,0.66993,0.67005,0.66989,0.66999,134200001.0
2006-11-23 01:28:00,0.66995,0.67,0.66985,0.6699,134799999.0
2006-11-23 01:29:00,0.66994,0.66994,0.66988,0.66988,31200000.0
2006-11-23 01:30:00,0.66977,0.66993,0.66941,0.66993,94400000.0
2006-11-23 01:31:00,0.66992,0.66993,0.66975,0.66993,94500000.0
2006-11-23 01:32:00,0.66988,0.67,0.66987,0.66997,85800000.0
2006-11-23 01:33:00,0.6699,0.66995,0.6698,0.66985,57400000.0
2006-11-23 01:34:00,0.66993,0.66993,0.66969,0.66973,60600001.0
2006-11-23 01:35:00,0.66971,0.6699,0.66971,0.66988,53400000.0
2006-11-23 01:36:00,0.67,0.67004,0.66993,0.66995,83800001.0
2006-11-23 01:37:00,0.67002,0.67009,0.67,0.67004,98399998.0
2006-11-23 01:38:00,0.66998,0.67015,0.66994,0.67007,120700000.0
2006-11-23 01:39:00,0.67003,0.67027,0.67003,0.67018,120799999.0
2006-11-23 01:40:00,0.67039,0.67043,0.67024,0.67024,119199999.0
2006-11-23 01:41:00,0.67032,0.67032,0.67009,0.67009,47300000.0
2006-11-23 01:42:00,0.67005,0.67015,0.67005,0.6701,56299999.0
2006-11-23 01:43:00,0.67032,0.67032,0.67018,0.67027,118500001.0
2006-11-23 01:44:00,0.67035,0.67035,0.67025,0.6703,80100001.0
2006-11-23 01:45:00,0.6703,0.67035,0.67025,0.67035,82999998.0
2006-11-23 01:46:00,0.67008,0.67043,0.67004,0.67039,154100002.0
2006-11-23 01:47:00,0.67031,0.67031,0.6702,0.6702,135500000.0
2006-11-23 01:48:00,0.67005,0.67005,0.66965,0.66986,48800002.0
2006-11-23 01:49:00,0.67028,0.67033,0.67019,0.67021,74699998.0
2006-11-23 01:50:00,0.67029,0.67039,0.67012,0.67033,58700000.0
2006-11-23 01:51:00,0.67043,0.67043,0.67032,0.67043,88999998.0
2006-11-23 01:52:00,0.67038,0.67044,0.67038,0.67044,53400000.0
2006-11-23 01:53:00,0.67045,0.67045,0.6703,0.6704,83600001.0
2006-11-23 01:54:00,0.67036,0.67048,0.67031,0.67048,90100001.0
2006-11-23 01:55:00,0.67043,0.67046,0.67024,0.67042,106700000.0
2006-11-23 01:56:00,0.67048,0.67051,0.67043,0.67049,51800000.0
2006-11-23 01:57:00,0.67042,0.67056,0.67042,0.67044,111499999.0
2006-11-23 01:58:00,0.67035,0.67047,0.67035,0.67047,64000000.0
2006-11-23 01:59:00,0.67038,0.67039,0.6703,0.67036,89999998.0
2006-11-23 02:00:00,0.67035,0.67041,0.67032,0.67032,55900000.0
2006-11-23 02:01:00,0.67026,0.67033,0.67023,0.67033,86499999.0
2006-11-23 02:02:00,0.67028,0.67044,0.6702,0.67044,117999999.0
2006-11-23 02:03:00,0.6702,0.67037,0.6702,0.67025,78500000.0
2006-11-23 02:04:00,0.67028,0.67029,0.67022,0.67022,21600000.0
2006-11-23 02:05:00,0.67021,0.67024,0.67009,0.67024,100799998.0
2006-11-23 02:06:00,0.6703,0.67035,0.6703,0.67035,82400002.0
2006-11-23 02:07:00,0.67026,0.67027,0.67016,0.67027,74400000.0
2006-11-23 02:08:00,0.6702,0.67035,0.6702,0.67035,39400000.0
2006-11-23 02:09:00,0.67028,0.67028,0.6702,0.6702,47400001.0
2006-11-23 02:10:00,0.67026,0.67035,0.6702,0.67035,78600001.0
2006-11-23 02:11:00,0.67035,0.67035,0.67025,0.6703,59700000.0
2006-11-23 02:12:00,0.6702,0.67032,0.6702,0.67032,19100000.0
2006-11-23 02:13:00,0.67022,0.67037,0.67022,0.67026,52700000.0
2006-11-23 02:14:00,0.6703,0.6704,0.6703,0.6703,100700001.0
2006-11-23 02:15:00,0.67026,0.67038,0.67025,0.67025,60000000.0
2006-11-23 02:16:00,0.67015,0.67033,0.67015,0.67029,94499998.0
2006-11-23 02:17:00,0.67028,0.67032,0.67028,0.67032,24000000.0
2006-11-23 02:18:00,0.67014,0.67029,0.67014,0.67027,90500001.0
2006-11-23 02:19:00,0.67041,0.6705,0.67021,0.67021,106500000.0
2006-11-23 02:20:00,0.67031,0.67031,0.67011,0.67016,56600000.0
2006-11-23 02:21:00,0.67028,0.67046,0.67028,0.67045,97899999.0
2006-11-23 02:22:00,0.67011,0.67034,0.67004,0.67033,102699998.0
2006-11-23 02:23:00,0.67021,0.6704,0.67014,0.67014,172899998.0
2006-11-23 02:24:00,0.67023,0.67045,0.67023,0.67032,124700000.0
2006-11-23 02:25:00,0.67032,0.67033,0.67014,0.6702,88899998.0
2006-11-23 02:26:00,0.67018,0.67046,0.6701,0.6701,125900000.0
2006-11-23 02:27:00,0.6702,0.6702,0.67005,0.67005,22299999.0
2006-11-23 02:28:00,0.67015,0.67025,0.67015,0.67025,55499999.0
2006-11-23 02:29:00,0.67028,0.67036,0.67021,0.67025,75399999.0
2006-11-23 02:30:00,0.67035,0.67035,0.67027,0.67035,55800000.0
2006-11-23 02:31:00,0.67034,0.67034,0.67021,0.67033,118299999.0
2006-11-23 02:32:00,0.6702,0.67027,0.6702,0.67025,76500000.0
2006-11-23 02:33:00,0.67028,0.67032,0.67026,0.67032,14400000.0
2006-11-23 02:34:00,0.67025,0.67037,0.67017,0.6703,60700000.0
2006-11-23 02:35:00,0.67025,0.67035,0.67025,0.67025,100300000.0
2006-11-23 02:36:00,0.67027,0.67037,0.67025,0.67025,69499999.0
2006-11-23 02:37:00,0.67035,0.67035,0.6703,0.6703,57599999.0
2006-11-23 02:38:00,0.67035,0.67035,0.6703,0.6703,81100000.0
2006-11-23 02:39:00,0.67027,0.67039,0.67027,0.67027,46300000.0
2006-11-23 02:40:00,0.67023,0.6705,0.67022,0.6705,113699999.0
2006-11-23 02:41:00,0.6705,0.6705,0.67034,0.67034,31100000.0
2006-11-23 02:42:00,0.67048,0.67052,0.67048,0.67052,110700001.0
2006-11-23 02:43:00,0.67048,0.67048,0.67044,0.67048,35899999.0
2006-11-23 02:44:00,0.67043,0.67043,0.67032,0.67032,25400000.0
2006-11-23 02:45:00,0.67043,0.67066,0.67035,0.67063,132299998.0
2006-11-23 02:46:00,0.67028,0.6704,0.67028,0.67032,86000000.0
2006-11-23 02:47:00,0.67035,0.67045,0.67035,0.67045,34100000.0
2006-11-23 02:48:00,0.6705,0.67055,0.6705,0.67055,24000000.0
2006-11-23 02:49:00,0.6706,0.67065,0.67055,0.6706,56200000.0
2006-11-23 02:50:00,0.67065,0.67065,0.67049,0.67052,100200000.0
2006-11-23 02:51:00,0.67056,0.67067,0.67051,0.67055,107499998.0
2006-11-23 02:52:00,0.67045,0.6706,0.67045,0.67055,137599998.0
2006-11-23 02:53:00,0.67058,0.67067,0.67058,0.67067,31199999.0
2006-11-23 02:54:00,0.67061,0.67067,0.6703,0.67043,112699998.0
2006-11-23 02:55:00,0.67053,0.67074,0.67053,0.67064,95899999.0
2006-11-23 02:56:00,0.67059,0.67059,0.67036,0.67038,97100002.0
2006-11-23 02:57:00,0.67036,0.67047,0.67036,0.67047,37799999.0
2006-11-23 02:58:00,0.6705,0.6706,0.67045,0.6705,103599999.0
2006-11-23 02:59:00,0.67053,0.67055,0.67045,0.67045,97700001.0
2006-11-23 03:00:00,0.67051,0.67063,0.67051,0.6706,60600000.0
2006-11-23 03:01:00,0.67061,0.67072,0.67055,0.67072,106200000.0
2006-11-23 03:02:00,0.67084,0.67098,0.67084,0.67095,148400000.0
2006-11-23 03:03:00,0.67108,0.67129,0.67108,0.67116,69900001.0
2006-11-23 03:04:00,0.67127,0.67127,0.67115,0.67115,90500000.0
2006-11-23 03:05:00,0.67101,0.67118,0.67096,0.67118,142199999.0
2006-11-23 03:06:00,0.67108,0.67119,0.67105,0.67115,139400000.0
2006-11-23 03:07:00,0.67108,0.67108,0.6709,0.67096,67600000.0
2006-11-23 03:08:00,0.67096,0.67097,0.67069,0.67091,173000001.0
2006-11-23 03:09:00,0.67104,0.67106,0.67104,0.67106,38199999.0
2006-11-23 03:10:00,0.67107,0.67113,0.67102,0.67102,103500000.0
2006-11-23 03:11:00,0.67101,0.67109,0.67101,0.67109,64500000.0
2006-11-23 03:12:00,0.67118,0.67118,0.67075,0.67092,94800003.0
2006-11-23 03:13:00,0.67108,0.67111,0.67106,0.67107,76499998.0
2006-11-23 03:14:00,0.67103,0.67105,0.67097,0.67105,99499999.0
2006-11-23 03:15:00,0.67097,0.67097,0.67078,0.6708,103799997.0
2006-11-23 03:16:00,0.6708,0.67101,0.6708,0.67097,120300001.0
2006-11-23 03:17:00,0.67096,0.67104,0.67092,0.67092,81700002.0
2006-11-23 03:18:00,0.67097,0.67111,0.67091,0.67096,89099999.0
2006-11-23 03:19:00,0.6708,0.671,0.6708,0.67084,69600001.0
2006-11-23 03:20:00,0.67089,0.67107,0.67078,0.67083,175100000.0
2006-11-23 03:21:00,0.67088,0.67097,0.67088,0.67097,16700000.0
2006-11-23 03:22:00,0.67092,0.67098,0.67092,0.67092,53900000.0
2006-11-23 03:23:00,0.67081,0.67081,0.67063,0.67077,65499999.0
2006-11-23 03:24:00,0.67085,0.67102,0.67078,0.67096,78500000.0
2006-11-23 03:25:00,0.67099,0.67099,0.67079,0.67092,70499999.0
2006-11-23 03:26:00,0.671,0.671,0.67092,0.67092,90500000.0
2006-11-23 03:27:00,0.67099,0.67104,0.67092,0.67102,69700000.0
2006-11-23 03:28:00,0.67098,0.67098,0.67086,0.67086,135900001.0
2006-11-23 03:29:00,0.67101,0.67104,0.67089,0.67096,140899998.0
2006-11-23 03:30:00,0.671,0.67122,0.67087,0.67113,144099999.0
2006-11-23 03:31:00,0.67122,0.67127,0.67108,0.67115,93400000.0
2006-11-23 03:32:00,0.67106,0.67112,0.67097,0.67112,77700000.0
2006-11-23 03:33:00,0.67121,0.67126,0.67121,0.67123,60999999.0
2006-11-23 03:34:00,0.67123,0.67129,0.67115,0.67115,41900000.0
2006-11-23 03:35:00,0.6712,0.6712,0.6711,0.67115,79500000.0
2006-11-23 03:36:00,0.67103,0.67113,0.67103,0.6711,63400000.0
2006-11-23 03:37:00,0.6711,0.6713,0.67103,0.67124,59900000.0
2006-11-23 03:38:00,0.6711,0.67115,0.6711,0.67115,69400000.0
2006-11-23 03:39:00,0.67115,0.67115,0.67105,0.6711,44700001.0
2006-11-23 03:40:00,0.671,0.67128,0.671,0.6711,129600000.0
2006-11-23 03:41:00,0.67105,0.67118,0.67105,0.67115,113200002.0
2006-11-23 03:42:00,0.67105,0.67125,0.67105,0.67125,42400000.0
2006-11-23 03:43:00,0.67116,0.67133,0.67116,0.6713,108999999.0
2006-11-23 03:44:00,0.67132,0.67132,0.67112,0.67112,72599999.0
2006-11-23 03:45:00,0.67123,0.67123,0.67117,0.67117,27900000.0
2006-11-23 03:46:00,0.67123,0.67129,0.67106,0.67122,70799999.0
2006-11-23 03:47:00,0.67112,0.6712,0.67109,0.67117,31300000.0
2006-11-23 03:48:00,0.67112,0.6712,0.67105,0.6711,118499999.0
2006-11-23 03:49:00,0.67098,0.67124,0.67097,0.67124,63199999.0
2006-11-23 03:50:00,0.67111,0.67124,0.67094,0.67123,61300000.0
2006-11-23 03:51:00,0.67124,0.67124,0.67115,0.67118,82400002.0
2006-11-23 03:52:00,0.67118,0.67121,0.67114,0.67118,57699999.0
2006-11-23 03:53:00,0.67091,0.67107,0.67083,0.671,106700001.0
2006-11-23 03:54:00,0.67108,0.67124,0.67108,0.67124,78199999.0
2006-11-23 03:55:00,0.67119,0.67128,0.67103,0.67128,115199999.0
2006-11-23 03:56:00,0.67101,0.67108,0.67101,0.67104,116400002.0
2006-11-23 03:57:00,0.67109,0.67125,0.67107,0.6712,94899999.0
2006-11-23 03:58:00,0.67115,0.67115,0.67102,0.6711,148299998.0
2006-11-23 03:59:00,0.6711,0.6712,0.6711,0.67115,54199999.0
2006-11-23 04:00:00,0.6711,0.67115,0.6711,0.67115,43800000.0
2006-11-23 04:01:00,0.6711,0.67115,0.67105,0.67115,47700001.0
2006-11-23 04:02:00,0.67105,0.67107,0.67105,0.67107,13600000.0
2006-11-23 04:03:00,0.67101,0.67109,0.67093,0.67097,120100001.0
2006-11-23 04:04:00,0.67109,0.67109,0.67102,0.67102,103499998.0
2006-11-23 04:05:00,0.67095,0.67105,0.67095,0.67102,94800000.0
2006-11-23 04:06:00,0.67097,0.67102,0.67091,0.67091,146300001.0
2006-11-23 04:07:00,0.67095,0.67112,0.67094,0.67112,88700001.0
2006-11-23 04:08:00,0.67122,0.67122,0.6709,0.67099,116800000.0
2006-11-23 04:09:00,0.67112,0.67112,0.67077,0.67087,101999999.0
2006-11-23 04:10:00,0.67105,0.6711,0.67093,0.671,101100000.0
2006-11-23 04:11:00,0.67107,0.67111,0.67106,0.67111,73399999.0
2006-11-23 04:12:00,0.67106,0.67106,0.67089,0.67095,95899997.0
2006-11-23 04:13:00,0.67101,0.67104,0.67099,0.67099,74100001.0
2006-11-23 04:14:00,0.67103,0.67105,0.6709,0.6709,76099999.0
2006-11-23 04:15:00,0.671,0.6711,0.671,0.67105,123399998.0
2006-11-23 04:16:00,0.67097,0.67102,0.67095,0.671,113699998.0
2006-11-23 04:17:00,0.67107,0.67114,0.67104,0.6711,125300001.0
2006-11-23 04:18:00,0.67118,0.67121,0.67114,0.67117,77800000.0
2006-11-23 04:19:00,0.67108,0.67112,0.67108,0.67112,39100001.0
2006-11-23 04:20:00,0.67115,0.6712,0.67115,0.6712,40600000.0
2006-11-23 04:21:00,0.6712,0.6712,0.67109,0.6711,139600001.0
2006-11-23 04:22:00,0.67111,0.67133,0.67111,0.67115,140100002.0
2006-11-23 04:23:00,0.67118,0.67118,0.67104,0.67104,58900000.0
2006-11-23 04:24:00,0.67104,0.67117,0.67096,0.67096,82900000.0
2006-11-23 04:25:00,0.67102,0.67118,0.67098,0.67118,72300000.0
2006-11-23 04:26:00,0.671,0.67105,0.67095,0.67095,76099998.0
2006-11-23 04:27:00,0.67131,0.67131,0.67113,0.67118,118600000.0
2006-11-23 04:28:00,0.67113,0.67119,0.67103,0.67119,98700000.0
2006-11-23 04:29:00,0.67132,0.67132,0.67091,0.67107,60200000.0
2006-11-23 04:30:00,0.67124,0.67126,0.67091,0.67121,88299999.0
2006-11-23 04:31:00,0.67109,0.6712,0.67109,0.6711,88399999.0
2006-11-23 04:32:00,0.67096,0.67125,0.67096,0.67111,30800000.0
2006-11-23 04:33:00,0.6711,0.67115,0.67107,0.6711,100000002.0
2006-11-23 04:34:00,0.67137,0.67139,0.67116,0.67131,123099998.0
2006-11-23 04:35:00,0.67105,0.67115,0.671,0.67115,57300000.0
2006-11-23 04:36:00,0.67109,0.67125,0.67109,0.67117,142599999.0
2006-11-23 04:37:00,0.6711,0.6711,0.67105,0.67105,27100000.0
2006-11-23 04:38:00,0.67115,0.67115,0.67102,0.67115,30800000.0
2006-11-23 04:39:00,0.67118,0.67128,0.67118,0.67124,42100000.0
2006-11-23 04:40:00,0.67122,0.67122,0.6711,0.6711,81600000.0
2006-11-23 04:41:00,0.67116,0.67119,0.67109,0.67114,128699998.0
2006-11-23 04:42:00,0.67117,0.67122,0.67113,0.67122,60500000.0
2006-11-23 04:43:00,0.67117,0.6713,0.67117,0.6712,40800000.0
2006-11-23 04:44:00,0.67125,0.67127,0.67115,0.67115,58300000.0
2006-11-23 04:45:00,0.67117,0.67125,0.67117,0.67125,84600001.0
2006-11-23 04:46:00,0.67125,0.67125,0.67115,0.67115,141099999.0
2006-11-23 04:47:00,0.67117,0.67117,0.67103,0.67103,93300000.0
2006-11-23 04:48:00,0.671,0.6712,0.67096,0.6712,141500001.0
2006-11-23 04:49:00,0.67122,0.67126,0.6711,0.67112,85400000.0
2006-11-23 04:50:00,0.67113,0.67113,0.67089,0.67089,112599998.0
2006-11-23 04:51:00,0.67082,0.67082,0.67072,0.67072,65400001.0
2006-11-23 04:52:00,0.6708,0.67085,0.6708,0.67085,23200000.0
2006-11-23 04:53:00,0.67075,0.67085,0.67075,0.67085,15200000.0
2006-11-23 04:54:00,0.6708,0.67085,0.67075,0.67085,65300001.0
2006-11-23 04:55:00,0.67075,0.67092,0.67075,0.6709,91599999.0
2006-11-23 04:56:00,0.67075,0.67085,0.67075,0.67085,93799999.0
2006-11-23 04:57:00,0.67083,0.67083,0.67053,0.67071,59500000.0
2006-11-23 04:58:00,0.67066,0.67082,0.67066,0.67074,139399996.0
2006-11-23 04:59:00,0.67084,0.67086,0.67066,0.67076,100599998.0
2006-11-23 05:00:00,0.67075,0.67075,0.67065,0.6707,44500000.0
2006-11-23 05:01:00,0.67066,0.6708,0.67059,0.6708,69300000.0
2006-11-23 05:02:00,0.67101,0.67101,0.67058,0.67066,132799998.0
2006-11-23 05:03:00,0.67085,0.67085,0.67073,0.67077,114800000.0
2006-11-23 05:04:00,0.67091,0.67106,0.67069,0.67095,120300002.0
2006-11-23 05:05:00,0.67076,0.67081,0.67068,0.67068,97600000.0
2006-11-23 05:06:00,0.67077,0.6708,0.67068,0.67078,55200001.0
2006-11-23 05:07:00,0.6708,0.67085,0.67072,0.6708,83100002.0
2006-11-23 05:08:00,0.67075,0.67091,0.67075,0.6708,93200000.0
2006-11-23 05:09:00,0.67085,0.67085,0.67075,0.67085,64200001.0
2006-11-23 05:10:00,0.67095,0.67097,0.67064,0.67064,123599999.0
2006-11-23 05:11:00,0.6708,0.67088,0.67075,0.67085,122800000.0
2006-11-23 05:12:00,0.67079,0.67086,0.67074,0.67074,33300000.0
2006-11-23 05:13:00,0.67097,0.67105,0.67068,0.67085,66099999.0
2006-11-23 05:14:00,0.6708,0.67085,0.67075,0.67085,98799999.0
2006-11-23 05:15:00,0.67082,0.67083,0.67082,0.67082,35100000.0
2006-11-23 05:16:00,0.67085,0.67092,0.67079,0.67083,90100000.0
2006-11-23 05:17:00,0.67119,0.67124,0.67094,0.67104,76699999.0
2006-11-23 05:18:00,0.6709,0.67102,0.67083,0.67093,70900000.0
2006-11-23 05:19:00,0.67095,0.671,0.67084,0.671,74300000.0
2006-11-23 05:20:00,0.6709,0.67095,0.67085,0.67085,39399999.0
2006-11-23 05:21:00,0.6709,0.6709,0.67067,0.6708,35099999.0
2006-11-23 05:22:00,0.67081,0.671,0.67081,0.671,45300000.0
2006-11-23 05:23:00,0.67094,0.67097,0.67091,0.67091,25600000.0
2006-11-23 05:24:00,0.67116,0.67116,0.67079,0.67088,71400000.0
2006-11-23 05:25:00,0.6709,0.67105,0.6709,0.67105,172699998.0
2006-11-23 05:26:00,0.671,0.671,0.67093,0.671,91600000.0
2006-11-23 05:27:00,0.67097,0.67098,0.67078,0.67098,70100001.0
2006-11-23 05:28:00,0.671,0.671,0.67061,0.67065,87399998.0
2006-11-23 05:29:00,0.671,0.67115,0.67095,0.67115,59600000.0
2006-11-23 05:30:00,0.67105,0.67105,0.671,0.671,122300003.0
2006-11-23 05:31:00,0.67099,0.67117,0.67099,0.67117,23100000.0
2006-11-23 05:32:00,0.671,0.67109,0.67094,0.67098,107599997.0
2006-11-23 05:33:00,0.67103,0.67117,0.67094,0.67106,102600000.0
2006-11-23 05:34:00,0.67095,0.67102,0.67092,0.67102,94299998.0
2006-11-23 05:35:00,0.67105,0.67105,0.67097,0.67097,98100000.0
2006-11-23 05:36:00,0.67107,0.67107,0.67075,0.671,98899998.0
2006-11-23 05:37:00,0.67105,0.67105,0.671,0.671,66800001.0
2006-11-23 05:38:00,0.67094,0.67107,0.67081,0.67107,121499997.0
2006-11-23 05:39:00,0.67097,0.671,0.67097,0.671,48500001.0
2006-11-23 05:40:00,0.67107,0.67115,0.67099,0.67102,98099999.0
2006-11-23 05:41:00,0.67106,0.67115,0.67106,0.6711,69100001.0
2006-11-23 05:42:00,0.67116,0.67123,0.67109,0.67123,96300000.0
2006-11-23 05:43:00,0.67117,0.67123,0.6711,0.67123,73200000.0
2006-11-23 05:44:00,0.67096,0.67121,0.67085,0.67113,78900000.0
2006-11-23 05:45:00,0.67118,0.67126,0.67099,0.67115,116800000.0
2006-11-23 05:46:00,0.67116,0.6712,0.67109,0.67113,93899999.0
2006-11-23 05:47:00,0.67112,0.67112,0.67095,0.67095,105399997.0
2006-11-23 05:48:00,0.67115,0.67115,0.67105,0.67112,53500000.0
2006-11-23 05:49:00,0.67119,0.67125,0.67105,0.67114,111299999.0
2006-11-23 05:50:00,0.6712,0.6713,0.67113,0.67113,99599999.0
2006-11-23 05:51:00,0.67125,0.67125,0.67115,0.67115,72600000.0
2006-11-23 05:52:00,0.67121,0.67132,0.67109,0.67132,75700000.0
2006-11-23 05:53:00,0.6712,0.67133,0.6712,0.67125,26200000.0
2006-11-23 05:54:00,0.67124,0.67148,0.67108,0.6713,130599999.0
2006-11-23 05:55:00,0.67128,0.67132,0.67116,0.67126,70799999.0
2006-11-23 05:56:00,0.67126,0.6713,0.67121,0.6713,99700000.0
2006-11-23 05:57:00,0.67125,0.67142,0.67122,0.67122,84499998.0
2006-11-23 05:58:00,0.67119,0.67119,0.67116,0.67116,19800000.0
2006-11-23 05:59:00,0.67125,0.67125,0.6711,0.67115,35900000.0
2006-11-23 06:00:00,0.67084,0.67122,0.67084,0.67121,84999999.0
2006-11-23 06:01:00,0.67115,0.67115,0.671,0.6711,99200000.0
2006-11-23 06:02:00,0.6711,0.67115,0.671,0.6711,55700000.0
2006-11-23 06:03:00,0.67124,0.67133,0.67102,0.67102,163700000.0
2006-11-23 06:04:00,0.67112,0.67112,0.67098,0.67098,76500001.0
2006-11-23 06:05:00,0.67103,0.67103,0.67092,0.67096,148800001.0
2006-11-23 06:06:00,0.67085,0.67107,0.67085,0.67105,108599998.0
2006-11-23 06:07:00,0.67096,0.67119,0.67096,0.67119,140799999.0
2006-11-23 06:08:00,0.67124,0.67132,0.67124,0.67127,84300001.0
2006-11-23 06:09:00,0.6712,0.67125,0.6711,0.67125,152600002.0
2006-11-23 06:10:00,0.67127,0.67147,0.67125,0.67131,55400000.0
2006-11-23 06:11:00,0.67123,0.67123,0.67098,0.67122,112500001.0
2006-11-23 06:12:00,0.67128,0.67128,0.67112,0.67112,37900001.0
2006-11-23 06:13:00,0.67107,0.67118,0.67107,0.67118,81299999.0
2006-11-23 06:14:00,0.67116,0.67117,0.671,0.67109,139599999.0
2006-11-23 06:15:00,0.67115,0.6712,0.6711,0.6712,104299998.0
2006-11-23 06:16:00,0.67116,0.67117,0.67099,0.67117,45200000.0
2006-11-23 06:17:00,0.67113,0.67126,0.671,0.67114,92200001.0
2006-11-23 06:18:00,0.6711,0.67125,0.6711,0.67115,137299999.0
2006-11-23 06:19:00,0.67111,0.67126,0.67102,0.67106,112899999.0
2006-11-23 06:20:00,0.67121,0.67126,0.67114,0.67118,69300001.0
2006-11-23 06:21:00,0.67123,0.67127,0.67121,0.67127,39800000.0
2006-11-23 06:22:00,0.67108,0.6712,0.67108,0.6712,70699997.0
2006-11-23 06:23:00,0.67104,0.67113,0.67082,0.67082,130700000.0
2006-11-23 06:24:00,0.67121,0.67123,0.6711,0.67119,57800000.0
2006-11-23 06:25:00,0.6712,0.67128,0.67117,0.67117,85400000.0
2006-11-23 06:26:00,0.67117,0.67125,0.67117,0.6712,46800000.0
2006-11-23 06:27:00,0.67117,0.67117,0.67106,0.67116,170199996.0
2006-11-23 06:28:00,0.67095,0.67112,0.6709,0.67102,100199998.0
2006-11-23 06:29:00,0.6712,0.67125,0.6712,0.67125,41300000.0
2006-11-23 06:30:00,0.67108,0.67114,0.67085,0.67085,103700002.0
2006-11-23 06:31:00,0.67119,0.67123,0.67111,0.67115,142500001.0
2006-11-23 06:32:00,0.67118,0.6713,0.67106,0.67109,94200002.0
2006-11-23 06:33:00,0.67096,0.67125,0.67096,0.67125,77199999.0
2006-11-23 06:34:00,0.67117,0.6712,0.67112,0.67112,65100000.0
2006-11-23 06:35:00,0.67101,0.67116,0.67101,0.67114,93899999.0
2006-11-23 06:36:00,0.67104,0.6712,0.67104,0.67119,95299999.0
2006-11-23 06:37:00,0.67109,0.6711,0.67095,0.6711,94299998.0
2006-11-23 06:38:00,0.67115,0.6712,0.6711,0.67115,65499999.0
2006-11-23 06:39:00,0.67127,0.67127,0.67121,0.67124,55400000.0
2006-11-23 06:40:00,0.67117,0.67117,0.67075,0.67075,49500000.0
2006-11-23 06:41:00,0.67119,0.6712,0.67112,0.67115,115700000.0
2006-11-23 06:42:00,0.67098,0.67122,0.67098,0.67122,69300000.0
2006-11-23 06:43:00,0.67103,0.67118,0.67099,0.67118,84500000.0
2006-11-23 06:44:00,0.6712,0.67125,0.67112,0.67125,146599999.0
2006-11-23 06:45:00,0.67114,0.67122,0.67093,0.67111,168099998.0
2006-11-23 06:46:00,0.67124,0.67124,0.67112,0.6712,86599998.0
2006-11-23 06:47:00,0.67114,0.67126,0.67114,0.67119,115499998.0
2006-11-23 06:48:00,0.67114,0.67123,0.67097,0.67116,98800000.0
2006-11-23 06:49:00,0.67113,0.67113,0.67095,0.67098,91900000.0
2006-11-23 06:50:00,0.67109,0.67115,0.67109,0.67115,56000000.0
2006-11-23 06:51:00,0.6712,0.6712,0.6711,0.6711,57699999.0
2006-11-23 06:52:00,0.6711,0.67115,0.67105,0.67115,140500001.0
2006-11-23 06:53:00,0.6711,0.6712,0.67095,0.6711,73400000.0
2006-11-23 06:54:00,0.67107,0.67116,0.67107,0.67116,60099999.0
2006-11-23 06:55:00,0.6712,0.67123,0.67114,0.67114,74000000.0
2006-11-23 06:56:00,0.67122,0.67125,0.67115,0.6712,64400000.0
2006-11-23 06:57:00,0.67118,0.6712,0.671,0.6712,58100001.0
2006-11-23 06:58:00,0.67113,0.6713,0.67111,0.67111,91599999.0
2006-11-23 06:59:00,0.6709,0.67105,0.6709,0.67105,69200001.0
2006-11-23 07:00:00,0.67095,0.67102,0.67095,0.67102,28700000.0
2006-11-23 07:01:00,0.67105,0.67105,0.67105,0.67105,36000000.0
2006-11-23 07:02:00,0.67103,0.67105,0.67095,0.671,118099998.0
2006-11-23 07:03:00,0.67101,0.67105,0.67089,0.671,108899999.0
2006-11-23 07:04:00,0.6709,0.6711,0.6709,0.6711,35300000.0
2006-11-23 07:05:00,0.67104,0.67113,0.67094,0.67113,54800000.0
2006-11-23 07:06:00,0.67109,0.67118,0.67101,0.67104,61100000.0
2006-11-23 07:07:00,0.67109,0.67123,0.67103,0.67119,120600000.0
2006-11-23 07:08:00,0.67124,0.67125,0.67096,0.67124,65000000.0
2006-11-23 07:09:00,0.67125,0.67139,0.67125,0.67132,92699999.0
2006-11-23 07:10:00,0.6713,0.6713,0.67125,0.67125,80300001.0
2006-11-23 07:11:00,0.67089,0.67135,0.67089,0.67115,98000000.0
2006-11-23 07:12:00,0.67127,0.67135,0.67125,0.6713,54700000.0
2006-11-23 07:13:00,0.67137,0.67137,0.67129,0.6713,79599998.0
2006-11-23 07:14:00,0.67128,0.67128,0.6712,0.67125,74299999.0
2006-11-23 07:15:00,0.67117,0.67126,0.67099,0.6711,123499997.0
2006-11-23 07:16:00,0.6711,0.6711,0.67101,0.67101,55400000.0
2006-11-23 07:17:00,0.67104,0.67106,0.67104,0.67106,27799999.0
2006-11-23 07:18:00,0.67133,0.67133,0.67089,0.67124,155099999.0
2006-11-23 07:19:00,0.6711,0.6711,0.67086,0.67097,84600000.0
2006-11-23 07:20:00,0.67105,0.67115,0.67105,0.67115,43400000.0
2006-11-23 07:21:00,0.67097,0.67112,0.67097,0.67109,44600000.0
2006-11-23 07:22:00,0.6711,0.67115,0.6711,0.67115,20800000.0
2006-11-23 07:23:00,0.67101,0.67125,0.67101,0.67125,103500000.0
2006-11-23 07:24:00,0.67109,0.67122,0.67102,0.67106,89299999.0
2006-11-23 07:25:00,0.67117,0.67121,0.67111,0.67121,100100001.0
2006-11-23 07:26:00,0.67117,0.67117,0.67103,0.67103,35100000.0
2006-11-23 07:27:00,0.67107,0.67122,0.67105,0.67122,116300001.0
2006-11-23 07:28:00,0.6712,0.67125,0.6712,0.67125,18000000.0
2006-11-23 07:29:00,0.67118,0.67123,0.67097,0.671,187699999.0
2006-11-23 07:30:00,0.67092,0.67117,0.67089,0.67117,67800000.0
2006-11-23 07:31:00,0.67119,0.67119,0.67109,0.67117,122100001.0
2006-11-23 07:32:00,0.67115,0.6712,0.67105,0.67105,144500001.0
2006-11-23 07:33:00,0.67105,0.67113,0.67102,0.67107,85000000.0
2006-11-23 07:34:00,0.67073,0.67109,0.67073,0.67109,81400000.0
2006-11-23 07:35:00,0.67103,0.67112,0.67092,0.6711,131499998.0
2006-11-23 07:36:00,0.67101,0.67112,0.67101,0.67112,68399999.0
2006-11-23 07:37:00,0.67115,0.67115,0.67105,0.6711,103999998.0
2006-11-23 07:38:00,0.67114,0.67114,0.67099,0.67112,122600000.0
2006-11-23 07:39:00,0.67104,0.67105,0.67097,0.67105,64199999.0
2006-11-23 07:40:00,0.671,0.67123,0.671,0.67107,97999997.0
2006-11-23 07:41:00,0.67108,0.6712,0.67106,0.6712,35199999.0
2006-11-23 07:42:00,0.67123,0.67123,0.67113,0.67113,88999998.0
2006-11-23 07:43:00,0.67125,0.67125,0.67105,0.67105,134799999.0
2006-11-23 07:44:00,0.67119,0.67119,0.67112,0.67115,56099999.0
2006-11-23 07:45:00,0.67106,0.6712,0.67097,0.67097,137000000.0
2006-11-23 07:46:00,0.67114,0.67121,0.67109,0.67121,89299999.0
2006-11-23 07:47:00,0.67122,0.67122,0.67109,0.67114,69899998.0
2006-11-23 07:48:00,0.67115,0.67115,0.67095,0.67115,69300000.0
2006-11-23 07:49:00,0.67112,0.67119,0.6711,0.6711,110700001.0
2006-11-23 07:50:00,0.67105,0.6712,0.67099,0.67108,88299999.0
2006-11-23 07:51:00,0.67106,0.67115,0.67098,0.67098,134099999.0
2006-11-23 07:52:00,0.67108,0.67117,0.67108,0.67111,56600001.0
2006-11-23 07:53:00,0.67118,0.67118,0.67104,0.67104,91499999.0
2006-11-23 07:54:00,0.67109,0.67125,0.67103,0.67117,94899999.0
2006-11-23 07:55:00,0.67096,0.67118,0.67096,0.67118,60000000.0
2006-11-23 07:56:00,0.67117,0.67125,0.67117,0.6712,32600000.0
2006-11-23 07:57:00,0.67125,0.67125,0.67115,0.67125,79100001.0
2006-11-23 07:58:00,0.67122,0.67126,0.6711,0.6711,34100000.0
2006-11-23 07:59:00,0.67123,0.67124,0.67115,0.67124,53200000.0
2006-11-23 08:00:00,0.67107,0.67129,0.67107,0.67114,104500000.0
2006-11-23 08:01:00,0.67094,0.67121,0.67094,0.67104,131300001.0
2006-11-23 08:02:00,0.67115,0.67128,0.6711,0.67115,92000001.0
2006-11-23 08:03:00,0.67115,0.67115,0.6711,0.67115,68000000.0
2006-11-23 08:04:00,0.67115,0.67115,0.6711,0.6711,83700001.0
2006-11-23 08:05:00,0.67119,0.6713,0.67113,0.67113,72800000.0
2006-11-23 08:06:00,0.67125,0.6714,0.67125,0.67135,108100001.0
2006-11-23 08:07:00,0.67125,0.6714,0.67125,0.67135,84899999.0
2006-11-23 08:08:00,0.6713,0.6713,0.67116,0.67119,72600000.0
2006-11-23 08:09:00,0.67112,0.67112,0.67097,0.67097,39200000.0
2006-11-23 08:10:00,0.67105,0.6711,0.671,0.671,49300000.0
2006-11-23 08:11:00,0.67112,0.67139,0.67111,0.67111,87800002.0
2006-11-23 08:12:00,0.67088,0.6711,0.67088,0.6711,44100000.0
2006-11-23 08:13:00,0.6711,0.67128,0.6711,0.67128,67700000.0
2006-11-23 08:14:00,0.6712,0.6712,0.67115,0.67115,51099998.0
2006-11-23 08:15:00,0.67117,0.67118,0.67109,0.67116,107400001.0
2006-11-23 08:16:00,0.67116,0.67123,0.67109,0.67123,54200001.0
2006-11-23 08:17:00,0.67123,0.67123,0.67112,0.67114,21500000.0
2006-11-23 08:18:00,0.67092,0.6711,0.67092,0.67108,84699998.0
2006-11-23 08:19:00,0.6712,0.67127,0.67116,0.67124,96099998.0
2006-11-23 08:20:00,0.67133,0.67134,0.6712,0.67125,133399998.0
2006-11-23 08:21:00,0.67115,0.6713,0.67115,0.67125,69300001.0
2006-11-23 08:22:00,0.67129,0.67129,0.67107,0.67107,152000000.0
2006-11-23 08:23:00,0.67108,0.67108,0.67098,0.67098,31900000.0
2006-11-23 08:24:00,0.67109,0.67122,0.67109,0.67122,91300000.0
2006-11-23 08:25:00,0.67108,0.67113,0.67102,0.67111,72500000.0
2006-11-23 08:26:00,0.67125,0.67125,0.6712,0.6712,52200000.0
2006-11-23 08:27:00,0.67104,0.67115,0.67089,0.67095,120899998.0
2006-11-23 08:28:00,0.67119,0.67119,0.67111,0.67116,48700000.0
2006-11-23 08:29:00,0.67116,0.67133,0.67116,0.67133,71699999.0
2006-11-23 08:30:00,0.67132,0.67132,0.67117,0.67119,142499997.0
2006-11-23 08:31:00,0.67125,0.6713,0.6712,0.67125,77400000.0
2006-11-23 08:32:00,0.67115,0.67127,0.67101,0.67127,107400000.0
2006-11-23 08:33:00,0.67119,0.67132,0.6711,0.67128,95600000.0
2006-11-23 08:34:00,0.67138,0.67138,0.67126,0.6713,74600002.0
2006-11-23 08:35:00,0.67121,0.67124,0.67121,0.67124,39499999.0
2006-11-23 08:36:00,0.67116,0.67132,0.67081,0.67098,130799999.0
2006-11-23 08:37:00,0.67131,0.67131,0.67129,0.67129,24600000.0
2006-11-23 08:38:00,0.67121,0.67121,0.67108,0.67108,44300000.0
2006-11-23 08:39:00,0.67116,0.67124,0.67097,0.67097,135899996.0
2006-11-23 08:40:00,0.67115,0.67115,0.6711,0.6711,21500000.0
2006-11-23 08:41:00,0.67113,0.67126,0.67113,0.67115,65800000.0
2006-11-23 08:42:00,0.67115,0.67126,0.67104,0.67108,57300000.0
2006-11-23 08:43:00,0.67125,0.67131,0.67117,0.67131,119500000.0
2006-11-23 08:44:00,0.67116,0.67116,0.67108,0.67112,75200000.0
2006-11-23 08:45:00,0.67122,0.67122,0.67118,0.67121,26700000.0
2006-11-23 08:46:00,0.67126,0.67126,0.67111,0.67112,72300000.0
2006-11-23 08:47:00,0.67122,0.67153,0.67122,0.67145,101999999.0
2006-11-23 08:48:00,0.67139,0.67146,0.67136,0.6714,52600000.0
2006-11-23 08:49:00,0.67138,0.67144,0.67122,0.67122,92799999.0
2006-11-23 08:50:00,0.67118,0.67125,0.67112,0.67125,57200000.0
2006-11-23 08:51:00,0.67122,0.67122,0.67091,0.67091,119800001.0
2006-11-23 08:52:00,0.671,0.67114,0.67085,0.67109,135900000.0
2006-11-23 08:53:00,0.6711,0.6711,0.671,0.671,66799999.0
2006-11-23 08:54:00,0.67099,0.67112,0.6709,0.6709,103299999.0
2006-11-23 08:55:00,0.67085,0.67085,0.67073,0.67078,95399999.0
2006-11-23 08:56:00,0.67061,0.67063,0.67026,0.67043,71699999.0
2006-11-23 08:57:00,0.67078,0.67078,0.6707,0.6707,123799997.0
2006-11-23 08:58:00,0.67061,0.67061,0.67049,0.67061,116500000.0
2006-11-23 08:59:00,0.67063,0.67076,0.67053,0.67066,162299998.0
2006-11-23 09:00:00,0.6707,0.67087,0.6707,0.67072,85200000.0
2006-11-23 09:01:00,0.67075,0.6709,0.67075,0.67087,95599999.0
2006-11-23 09:02:00,0.67092,0.67099,0.67092,0.67093,80099999.0
2006-11-23 09:03:00,0.67095,0.67104,0.67092,0.67104,43000000.0
2006-11-23 09:04:00,0.67105,0.67105,0.6709,0.67098,105999998.0
2006-11-23 09:05:00,0.67081,0.67092,0.67081,0.67092,32000000.0
2006-11-23 09:06:00,0.6708,0.67081,0.67074,0.67074,30300000.0
2006-11-23 09:07:00,0.67049,0.67049,0.67019,0.67019,64900000.0
2006-11-23 09:08:00,0.6703,0.67041,0.67024,0.67039,76999999.0
2006-11-23 09:09:00,0.6704,0.67041,0.67029,0.67033,164500000.0
2006-11-23 09:10:00,0.67033,0.6704,0.67019,0.6704,155500003.0
2006-11-23 09:11:00,0.6705,0.6705,0.67034,0.67035,50200000.0
2006-11-23 09:12:00,0.6703,0.67033,0.6703,0.67033,30100000.0
2006-11-23 09:13:00,0.67028,0.67034,0.67028,0.6703,101799999.0
2006-11-23 09:14:00,0.67028,0.67041,0.67017,0.67032,129500000.0
2006-11-23 09:15:00,0.67022,0.6704,0.67022,0.67023,92100001.0
2006-11-23 09:16:00,0.67025,0.67025,0.6702,0.67025,112599999.0
2006-11-23 09:17:00,0.6702,0.67025,0.6701,0.6701,137899999.0
2006-11-23 09:18:00,0.67019,0.67026,0.67013,0.67026,121799999.0
2006-11-23 09:19:00,0.6703,0.67047,0.6703,0.67038,106700000.0
2006-11-23 09:20:00,0.67045,0.67051,0.67037,0.67047,108399999.0
2006-11-23 09:21:00,0.67045,0.6705,0.6704,0.6704,64200001.0
2006-11-23 09:22:00,0.67048,0.67057,0.67048,0.67057,31099999.0
2006-11-23 09:23:00,0.67042,0.67049,0.67035,0.67043,110799999.0
2006-11-23 09:24:00,0.67035,0.67035,0.67033,0.67033,39600000.0
2006-11-23 09:25:00,0.67038,0.67038,0.67022,0.6703,66600002.0
2006-11-23 09:26:00,0.67009,0.67041,0.67007,0.67041,125100000.0
2006-11-23 09:27:00,0.67032,0.67039,0.67018,0.67018,89800000.0
2006-11-23 09:28:00,0.67013,0.67013,0.67005,0.67011,43100000.0
2006-11-23 09:29:00,0.67018,0.67018,0.67005,0.67012,34500000.0
2006-11-23 09:30:00,0.67012,0.67022,0.67012,0.67022,19900000.0
2006-11-23 09:31:00,0.67016,0.67016,0.67006,0.67015,57399999.0
2006-11-23 09:32:00,0.67012,0.67012,0.67005,0.67005,73400002.0
2006-11-23 09:33:00,0.67012,0.67024,0.67011,0.67022,72399999.0
2006-11-23 09:34:00,0.6702,0.67031,0.67011,0.67031,77299999.0
2006-11-23 09:35:00,0.67035,0.67038,0.67024,0.67036,106200000.0
2006-11-23 09:36:00,0.67024,0.67044,0.67018,0.67032,54000000.0
2006-11-23 09:37:00,0.67033,0.67037,0.67023,0.6703,111099998.0
2006-11-23 09:38:00,0.67008,0.67031,0.66997,0.67,69600000.0
2006-11-23 09:39:00,0.6706,0.67062,0.67027,0.67038,115299999.0
2006-11-23 09:40:00,0.67038,0.67046,0.67038,0.67046,96900001.0
2006-11-23 09:41:00,0.67042,0.6705,0.6703,0.67034,130999998.0
2006-11-23 09:42:00,0.67035,0.67044,0.67024,0.67024,50900000.0
2006-11-23 09:43:00,0.67029,0.67042,0.67029,0.6704,149400001.0
2006-11-23 09:44:00,0.67045,0.6705,0.67042,0.67042,73099999.0
2006-11-23 09:45:00,0.67026,0.67045,0.67026,0.67036,48500000.0
2006-11-23 09:46:00,0.67035,0.67054,0.67035,0.67039,84300000.0
2006-11-23 09:47:00,0.6703,0.67045,0.67029,0.67045,61400000.0
2006-11-23 09:48:00,0.67036,0.67049,0.67036,0.67036,81299999.0
2006-11-23 09:49:00,0.67019,0.67037,0.66997,0.67007,79500001.0
2006-11-23 09:50:00,0.67045,0.67047,0.6704,0.67045,83200001.0
2006-11-23 09:51:00,0.67042,0.67042,0.67031,0.67037,31000000.0
2006-11-23 09:52:00,0.6704,0.67045,0.6704,0.67045,69700000.0
2006-11-23 09:53:00,0.67036,0.67036,0.67034,0.67034,25600001.0
2006-11-23 09:54:00,0.6703,0.67054,0.67014,0.67015,153199997.0
2006-11-23 09:55:00,0.67036,0.67054,0.67036,0.67041,93400001.0
2006-11-23 09:56:00,0.67044,0.67052,0.67044,0.67052,28800000.0
2006-11-23 09:57:00,0.6705,0.67065,0.6705,0.67065,74100000.0
2006-11-23 09:58:00,0.67066,0.67066,0.67053,0.67053,67600000.0
2006-11-23 09:59:00,0.6706,0.67062,0.67051,0.67051,89999999.0
2006-11-23 10:00:00,0.67046,0.67082,0.67044,0.67082,59899998.0
2006-11-23 10:01:00,0.6708,0.6708,0.67056,0.67066,67200002.0
2006-11-23 10:02:00,0.67067,0.67073,0.67051,0.67058,124299999.0
2006-11-23 10:03:00,0.67056,0.67067,0.6705,0.67051,117000002.0
2006-11-23 10:04:00,0.67059,0.67068,0.67046,0.67068,96900000.0
2006-11-23 10:05:00,0.67076,0.67091,0.67057,0.67057,49500000.0
2006-11-23 10:06:00,0.67089,0.67089,0.67073,0.67085,114700002.0
2006-11-23 10:07:00,0.6708,0.67085,0.67077,0.67082,64700000.0
2006-11-23 10:08:00,0.67079,0.67083,0.6707,0.67077,51599999.0
2006-11-23 10:09:00,0.67053,0.67078,0.67053,0.67077,114999999.0
2006-11-23 10:10:00,0.67059,0.67076,0.67059,0.67065,108100001.0
2006-11-23 10:11:00,0.67076,0.67099,0.67076,0.67091,70900000.0
2006-11-23 10:12:00,0.67086,0.67095,0.67082,0.67092,116400000.0
2006-11-23 10:13:00,0.67087,0.67095,0.67083,0.67087,64500001.0
2006-11-23 10:14:00,0.67088,0.67094,0.67084,0.6709,80500000.0
2006-11-23 10:15:00,0.67064,0.67076,0.67059,0.67062,102799998.0
2006-11-23 10:16:00,0.671,0.67106,0.67094,0.67095,108399998.0
2006-11-23 10:17:00,0.671,0.671,0.67095,0.67095,55100000.0
2006-11-23 10:18:00,0.67089,0.67089,0.67062,0.67062,98000001.0
2006-11-23 10:19:00,0.67064,0.6708,0.67064,0.6708,105600002.0
2006-11-23 10:20:00,0.67083,0.67083,0.67077,0.67077,22300000.0
2006-11-23 10:21:00,0.67081,0.67083,0.67076,0.67076,73400001.0
2006-11-23 10:22:00,0.67068,0.6708,0.67068,0.6708,46899999.0
2006-11-23 10:23:00,0.6708,0.67087,0.67075,0.67076,146799997.0
2006-11-23 10:24:00,0.67079,0.67085,0.67077,0.67085,73799999.0
2006-11-23 10:25:00,0.6708,0.67085,0.67077,0.6708,65300001.0
2006-11-23 10:26:00,0.67075,0.67088,0.67075,0.6708,168600000.0
2006-11-23 10:27:00,0.67084,0.67084,0.67067,0.67077,50100000.0
2006-11-23 10:28:00,0.67075,0.67075,0.67065,0.67065,60299999.0
2006-11-23 10:29:00,0.67075,0.67075,0.6707,0.67073,27800001.0
2006-11-23 10:30:00,0.67052,0.67086,0.67039,0.67086,88499999.0
2006-11-23 10:31:00,0.67072,0.67083,0.67072,0.67082,100199999.0
2006-11-23 10:32:00,0.67082,0.67087,0.67079,0.67087,72000000.0
2006-11-23 10:33:00,0.67084,0.67084,0.6707,0.6707,57299999.0
2006-11-23 10:34:00,0.6707,0.67075,0.6707,0.67075,101000000.0
2006-11-23 10:35:00,0.67071,0.67071,0.67061,0.67061,39300000.0
2006-11-23 10:36:00,0.67058,0.67071,0.67058,0.67071,22200000.0
2006-11-23 10:37:00,0.67071,0.67084,0.67071,0.67083,89000000.0
2006-11-23 10:38:00,0.67074,0.67074,0.67064,0.67072,55100000.0
2006-11-23 10:39:00,0.67068,0.67086,0.67059,0.67063,70100001.0
2006-11-23 10:40:00,0.67074,0.67083,0.67067,0.67083,96400000.0
2006-11-23 10:41:00,0.67065,0.67078,0.67037,0.67078,158100004.0
2006-11-23 10:42:00,0.67087,0.67087,0.67066,0.67073,75400001.0
2006-11-23 10:43:00,0.67062,0.6707,0.67062,0.67065,91000001.0
2006-11-23 10:44:00,0.67062,0.67062,0.67037,0.67046,100199998.0
2006-11-23 10:45:00,0.6705,0.67064,0.67046,0.67064,140000001.0
2006-11-23 10:46:00,0.67056,0.67063,0.67053,0.67063,90900000.0
2006-11-23 10:47:00,0.67055,0.67087,0.67055,0.67087,103400001.0
2006-11-23 10:48:00,0.67084,0.67084,0.67066,0.67072,79900001.0
2006-11-23 10:49:00,0.67069,0.6708,0.67058,0.67062,94600000.0
2006-11-23 10:50:00,0.6706,0.6706,0.67044,0.67053,58199999.0
2006-11-23 10:51:00,0.67061,0.67067,0.67035,0.67056,80700000.0
2006-11-23 10:52:00,0.67046,0.67056,0.67042,0.67056,122600000.0
2006-11-23 10:53:00,0.67056,0.67056,0.67043,0.67049,67700000.0
2006-11-23 10:54:00,0.67034,0.67048,0.67034,0.67048,48600000.0
2006-11-23 10:55:00,0.67055,0.67071,0.67055,0.67061,82500001.0
2006-11-23 10:56:00,0.67062,0.67076,0.67053,0.67053,74000000.0
2006-11-23 10:57:00,0.67042,0.67084,0.67042,0.67069,94100000.0
2006-11-23 10:58:00,0.67068,0.67068,0.67055,0.67055,108400001.0
2006-11-23 10:59:00,0.67057,0.67076,0.67057,0.67075,52100000.0
2006-11-23 11:00:00,0.67075,0.67088,0.67055,0.67083,119800000.0
2006-11-23 11:01:00,0.67081,0.67091,0.67062,0.67091,103299999.0
2006-11-23 11:02:00,0.67089,0.67092,0.6707,0.67082,81199999.0
2006-11-23 11:03:00,0.6708,0.67094,0.67077,0.67087,110599999.0
2006-11-23 11:04:00,0.67081,0.67082,0.67057,0.67057,76599998.0
2006-11-23 11:05:00,0.67075,0.67093,0.67075,0.67088,33499999.0
2006-11-23 11:06:00,0.67076,0.67088,0.67076,0.67083,74999998.0
2006-11-23 11:07:00,0.67086,0.6709,0.67076,0.6709,67700000.0
2006-11-23 11:08:00,0.67087,0.67088,0.67078,0.67085,65100001.0
2006-11-23 11:09:00,0.67089,0.67115,0.67083,0.67115,79700000.0
2006-11-23 11:10:00,0.6711,0.67121,0.67094,0.67116,85199999.0
2006-11-23 11:11:00,0.67113,0.67113,0.67105,0.6711,79900000.0
2006-11-23 11:12:00,0.67103,0.67111,0.6709,0.67106,82400001.0
2006-11-23 11:13:00,0.67097,0.67102,0.67092,0.67096,134599999.0
2006-11-23 11:14:00,0.67097,0.67108,0.67097,0.67098,135199999.0
2006-11-23 11:15:00,0.67103,0.67103,0.67093,0.67101,104600000.0
2006-11-23 11:16:00,0.671,0.671,0.67076,0.67084,82800000.0
2006-11-23 11:17:00,0.67097,0.6711,0.67097,0.67098,106800000.0
2006-11-23 11:18:00,0.67096,0.6711,0.67096,0.6711,204899998.0
2006-11-23 11:19:00,0.67099,0.6712,0.67099,0.67115,88499999.0
2006-11-23 11:20:00,0.67112,0.67119,0.67112,0.67118,86499998.0
2006-11-23 11:21:00,0.6711,0.67113,0.6709,0.6709,44100000.0
2006-11-23 11:22:00,0.67086,0.67106,0.67086,0.67097,114600001.0
2006-11-23 11:23:00,0.6711,0.67113,0.67103,0.67109,112499999.0
2006-11-23 11:24:00,0.67102,0.67104,0.67077,0.67098,116599997.0
2006-11-23 11:25:00,0.6709,0.67095,0.67085,0.67085,69200000.0
2006-11-23 11:26:00,0.67093,0.67102,0.67093,0.67093,73300000.0
2006-11-23 11:27:00,0.67092,0.67094,0.67089,0.67094,70099998.0
2006-11-23 11:28:00,0.671,0.671,0.67081,0.67085,94200000.0
2006-11-23 11:29:00,0.6709,0.67091,0.67062,0.67062,63400001.0
2006-11-23 11:30:00,0.67074,0.67087,0.67072,0.67072,88600000.0
2006-11-23 11:31:00,0.67078,0.67086,0.67068,0.67068,129100001.0
2006-11-23 11:32:00,0.67078,0.67085,0.6707,0.6707,45000000.0
2006-11-23 11:33:00,0.67072,0.6709,0.67069,0.6709,44300000.0
2006-11-23 11:34:00,0.67091,0.67091,0.6707,0.67078,59500001.0
2006-11-23 11:35:00,0.67083,0.6709,0.67071,0.6709,71100001.0
2006-11-23 11:36:00,0.67088,0.67101,0.67079,0.67101,72000000.0
2006-11-23 11:37:00,0.67115,0.67117,0.6711,0.6711,41200000.0
2006-11-23 11:38:00,0.67115,0.67123,0.67108,0.67123,79600000.0
2006-11-23 11:39:00,0.6712,0.67125,0.67117,0.6712,88400002.0
2006-11-23 11:40:00,0.67115,0.6713,0.67115,0.67125,113899998.0
2006-11-23 11:41:00,0.67106,0.67106,0.67093,0.67095,87799999.0
2006-11-23 11:42:00,0.67092,0.67098,0.67087,0.67087,50200000.0
2006-11-23 11:43:00,0.67086,0.67098,0.67082,0.67085,115899999.0
2006-11-23 11:44:00,0.67098,0.67098,0.6708,0.6708,18300000.0
2006-11-23 11:45:00,0.67083,0.6709,0.67074,0.67074,113699999.0
2006-11-23 11:46:00,0.67075,0.67075,0.6706,0.6707,49000000.0
2006-11-23 11:47:00,0.67075,0.67075,0.67052,0.67071,67300000.0
2006-11-23 11:48:00,0.67067,0.67067,0.67042,0.67042,124199998.0
2006-11-23 11:49:00,0.6704,0.6704,0.6702,0.67038,139100000.0
2006-11-23 11:50:00,0.67047,0.67058,0.67043,0.67047,66500000.0
2006-11-23 11:51:00,0.67057,0.67058,0.67048,0.67056,46400000.0
2006-11-23 11:52:00,0.67068,0.67083,0.67064,0.67083,93700000.0
2006-11-23 11:53:00,0.67083,0.67086,0.67073,0.67086,104400000.0
2006-11-23 11:54:00,0.67092,0.67092,0.67083,0.67092,69599998.0
2006-11-23 11:55:00,0.6709,0.67094,0.67082,0.67082,92700001.0
2006-11-23 11:56:00,0.67083,0.67083,0.67075,0.67077,80200001.0
2006-11-23 11:57:00,0.6707,0.67075,0.67068,0.6707,137200000.0
2006-11-23 11:58:00,0.67075,0.67075,0.67068,0.6707,55299999.0
2006-11-23 11:59:00,0.67075,0.67083,0.67075,0.67083,36700000.0
2006-11-23 12:00:00,0.67087,0.67093,0.6708,0.67093,68500001.0
2006-11-23 12:01:00,0.67088,0.67112,0.67082,0.671,186000003.0
2006-11-23 12:02:00,0.67113,0.6712,0.67102,0.67112,75200001.0
2006-11-23 12:03:00,0.67112,0.67112,0.67105,0.6711,49900000.0
2006-11-23 12:04:00,0.67103,0.67103,0.67072,0.67085,56500000.0
2006-11-23 12:05:00,0.67084,0.67084,0.67071,0.67074,55400000.0
2006-11-23 12:06:00,0.67072,0.67085,0.67072,0.67084,65100000.0
2006-11-23 12:07:00,0.6708,0.67086,0.67079,0.6708,177699997.0
2006-11-23 12:08:00,0.67075,0.67085,0.67075,0.6708,89100001.0
2006-11-23 12:09:00,0.67085,0.67085,0.6708,0.67085,73400000.0
2006-11-23 12:10:00,0.67083,0.67092,0.67073,0.67092,125500002.0
2006-11-23 12:11:00,0.67091,0.67091,0.67077,0.67079,94400000.0
2006-11-23 12:12:00,0.67071,0.67088,0.67071,0.67088,85700001.0
2006-11-23 12:13:00,0.67085,0.67089,0.67075,0.67088,67600001.0
2006-11-23 12:14:00,0.67091,0.67091,0.67073,0.67073,94399999.0
2006-11-23 12:15:00,0.67065,0.67067,0.6705,0.67064,66300000.0
2006-11-23 12:16:00,0.67055,0.67061,0.67052,0.67061,42900000.0
2006-11-23 12:17:00,0.6706,0.67065,0.67055,0.6706,60200000.0
2006-11-23 12:18:00,0.6706,0.6706,0.67045,0.67051,65299999.0
2006-11-23 12:19:00,0.67042,0.67042,0.67015,0.67015,93200001.0
2006-11-23 12:20:00,0.67014,0.67014,0.66999,0.66999,133500000.0
2006-11-23 12:21:00,0.66997,0.67029,0.66997,0.67029,117800000.0
2006-11-23 12:22:00,0.6704,0.67048,0.67036,0.67045,110100001.0
2006-11-23 12:23:00,0.67001,0.67031,0.67001,0.6702,89000000.0
2006-11-23 12:24:00,0.67042,0.67051,0.67031,0.67051,77000000.0
2006-11-23 12:25:00,0.67022,0.67037,0.6701,0.67013,94400000.0
2006-11-23 12:26:00,0.6706,0.67067,0.67049,0.67061,127800000.0
2006-11-23 12:27:00,0.67058,0.67058,0.6705,0.6705,50799999.0
2006-11-23 12:28:00,0.67041,0.67062,0.67041,0.67062,57800000.0
2006-11-23 12:29:00,0.67064,0.67074,0.67061,0.67067,73300000.0
2006-11-23 12:30:00,0.67055,0.67058,0.67043,0.67058,123200001.0
2006-11-23 12:31:00,0.6706,0.6706,0.67032,0.67046,67800000.0
2006-11-23 12:32:00,0.6706,0.6706,0.67047,0.6705,118000000.0
2006-11-23 12:33:00,0.67052,0.67052,0.67039,0.6704,53399999.0
2006-11-23 12:34:00,0.67031,0.67048,0.67015,0.67015,137800002.0
2006-11-23 12:35:00,0.67048,0.67048,0.6702,0.6702,98300002.0
2006-11-23 12:36:00,0.67017,0.67034,0.67002,0.67016,88100000.0
2006-11-23 12:37:00,0.67015,0.67031,0.67007,0.67007,77100000.0
2006-11-23 12:38:00,0.67014,0.6703,0.66991,0.6703,86800002.0
2006-11-23 12:39:00,0.67034,0.67034,0.67022,0.67027,145500001.0
2006-11-23 12:40:00,0.67023,0.67045,0.67006,0.67045,113000000.0
2006-11-23 12:41:00,0.67045,0.67045,0.67042,0.67042,45799998.0
2006-11-23 12:42:00,0.67038,0.67038,0.67023,0.67023,52499999.0
2006-11-23 12:43:00,0.67027,0.67038,0.67027,0.67038,42400000.0
2006-11-23 12:44:00,0.67035,0.67045,0.67035,0.6704,35900000.0
2006-11-23 12:45:00,0.67045,0.67045,0.67045,0.67045,9500000.0
2006-11-23 12:46:00,0.6704,0.6704,0.67032,0.67036,50100000.0
2006-11-23 12:47:00,0.67045,0.67045,0.67045,0.67045,46100000.0
2006-11-23 12:48:00,0.67049,0.67054,0.67043,0.67043,140100001.0
2006-11-23 12:49:00,0.67047,0.67053,0.67047,0.67051,57000001.0
2006-11-23 12:50:00,0.67035,0.67053,0.67035,0.67047,107500000.0
2006-11-23 12:51:00,0.6706,0.6706,0.67041,0.67041,57500000.0
2006-11-23 12:52:00,0.67032,0.67058,0.67021,0.67056,95000002.0
2006-11-23 12:53:00,0.67054,0.67066,0.6705,0.6705,94099998.0
2006-11-23 12:54:00,0.67052,0.67059,0.67032,0.6705,150700002.0
2006-11-23 12:55:00,0.67047,0.67054,0.67031,0.67045,158000002.0
2006-11-23 12:56:00,0.67048,0.67048,0.67036,0.67045,83800001.0
2006-11-23 12:57:00,0.67053,0.67057,0.67041,0.67057,81999999.0
2006-11-23 12:58:00,0.67057,0.67059,0.67042,0.67042,129899999.0
2006-11-23 12:59:00,0.67047,0.67047,0.67043,0.67043,14300000.0
2006-11-23 13:00:00,0.67049,0.6706,0.67049,0.67056,75600000.0
2006-11-23 13:01:00,0.67055,0.67067,0.67054,0.67067,105500000.0
2006-11-23 13:02:00,0.67064,0.6707,0.67059,0.6707,94200000.0
2006-11-23 13:03:00,0.67063,0.67063,0.67046,0.67051,32000000.0
2006-11-23 13:04:00,0.67042,0.67053,0.67038,0.67043,120200001.0
2006-11-23 13:05:00,0.67041,0.67056,0.6703,0.67056,54900000.0
2006-11-23 13:06:00,0.67061,0.67061,0.67041,0.67041,80100000.0
2006-11-23 13:07:00,0.67024,0.67047,0.67024,0.67043,86499999.0
2006-11-23 13:08:00,0.67017,0.67039,0.6701,0.6701,135099999.0
2006-11-23 13:09:00,0.67038,0.67046,0.67027,0.67027,125399998.0
2006-11-23 13:10:00,0.67036,0.67046,0.67036,0.6704,98799997.0
2006-11-23 13:11:00,0.67033,0.67044,0.67024,0.67024,100799999.0
2006-11-23 13:12:00,0.67035,0.67035,0.67025,0.67035,54300000.0
2006-11-23 13:13:00,0.6703,0.67035,0.6703,0.67035,79800000.0
2006-11-23 13:14:00,0.67029,0.67038,0.67029,0.67037,102700000.0
2006-11-23 13:15:00,0.67044,0.67044,0.67032,0.67037,95200000.0
2006-11-23 13:16:00,0.6704,0.6704,0.67015,0.67029,35399999.0
2006-11-23 13:17:00,0.67033,0.67038,0.67024,0.67024,54700000.0
2006-11-23 13:18:00,0.67016,0.67041,0.67016,0.67027,83599998.0
2006-11-23 13:19:00,0.67035,0.67041,0.67034,0.67034,48600000.0
2006-11-23 13:20:00,0.67037,0.67046,0.6701,0.67028,119600001.0
2006-11-23 13:21:00,0.67033,0.67035,0.67025,0.67025,47700001.0
2006-11-23 13:22:00,0.67025,0.67035,0.67025,0.6703,68299999.0
2006-11-23 13:23:00,0.67021,0.67033,0.67005,0.67033,122600002.0
2006-11-23 13:24:00,0.6703,0.67045,0.6702,0.6702,124999998.0
2006-11-23 13:25:00,0.6703,0.6703,0.67011,0.67011,51099999.0
2006-11-23 13:26:00,0.67018,0.67021,0.66986,0.67013,100299998.0
2006-11-23 13:27:00,0.67017,0.67021,0.67008,0.67017,64600001.0
2006-11-23 13:28:00,0.67027,0.6703,0.67013,0.67013,61900000.0
2006-11-23 13:29:00,0.67018,0.6702,0.67002,0.67012,110100000.0
2006-11-23 13:30:00,0.67011,0.67024,0.67009,0.67018,87100000.0
2006-11-23 13:31:00,0.67008,0.67025,0.67,0.67025,95500002.0
2006-11-23 13:32:00,0.67022,0.67022,0.67013,0.67016,117200000.0
2006-11-23 13:33:00,0.67023,0.67023,0.67015,0.67015,55599999.0
2006-11-23 13:34:00,0.67007,0.67023,0.67007,0.67021,73300001.0
2006-11-23 13:35:00,0.67031,0.67034,0.67022,0.67023,91299998.0
2006-11-23 13:36:00,0.67025,0.67029,0.67019,0.67019,99800000.0
2006-11-23 13:37:00,0.67038,0.67039,0.67025,0.6703,104299999.0
2006-11-23 13:38:00,0.6703,0.67038,0.6703,0.67038,73199998.0
2006-11-23 13:39:00,0.67008,0.67028,0.67002,0.67015,82699999.0
2006-11-23 13:40:00,0.67019,0.67044,0.67008,0.67012,134199999.0
2006-11-23 13:41:00,0.67027,0.67042,0.67014,0.67042,107800000.0
2006-11-23 13:42:00,0.6704,0.67051,0.67035,0.67036,76500000.0
2006-11-23 13:43:00,0.67015,0.67032,0.67007,0.67007,94200000.0
2006-11-23 13:44:00,0.67031,0.67048,0.67027,0.67032,130000000.0
2006-11-23 13:45:00,0.6703,0.67041,0.67026,0.67041,98199999.0
2006-11-23 13:46:00,0.67006,0.6703,0.67003,0.67014,102100001.0
2006-11-23 13:47:00,0.67035,0.67035,0.67029,0.67034,95700000.0
2006-11-23 13:48:00,0.67031,0.67044,0.67031,0.67035,65299999.0
2006-11-23 13:49:00,0.67046,0.67046,0.67032,0.67032,29600000.0
2006-11-23 13:50:00,0.67032,0.67032,0.67019,0.67028,30300000.0
2006-11-23 13:51:00,0.67017,0.67042,0.67017,0.67042,93900000.0
2006-11-23 13:52:00,0.67017,0.67021,0.66997,0.66998,82999998.0
2006-11-23 13:53:00,0.67043,0.67043,0.67028,0.67035,108599999.0
2006-11-23 13:54:00,0.67035,0.67043,0.6703,0.67043,61100001.0
2006-11-23 13:55:00,0.67036,0.67041,0.66994,0.67038,118200003.0
2006-11-23 13:56:00,0.67038,0.67041,0.6703,0.6703,15100000.0
2006-11-23 13:57:00,0.6704,0.6704,0.67026,0.67026,67600000.0
2006-11-23 13:58:00,0.67025,0.67025,0.6702,0.6702,18300000.0
2006-11-23 13:59:00,0.67018,0.67034,0.67018,0.6703,86700000.0
2006-11-23 14:00:00,0.67034,0.67038,0.67,0.67018,73699998.0
2006-11-23 14:01:00,0.6702,0.67025,0.67015,0.6702,154400002.0
2006-11-23 14:02:00,0.67021,0.6703,0.67009,0.6702,167799997.0
2006-11-23 14:03:00,0.67025,0.6703,0.67017,0.6702,117900000.0
2006-11-23 14:04:00,0.67025,0.67025,0.67015,0.67023,85600000.0
2006-11-23 14:05:00,0.67015,0.6702,0.67007,0.67007,81500000.0
2006-11-23 14:06:00,0.67017,0.67025,0.67008,0.67023,94800001.0
2006-11-23 14:07:00,0.67024,0.67024,0.67017,0.6702,30000000.0
2006-11-23 14:08:00,0.67007,0.67038,0.67007,0.67038,56200000.0
2006-11-23 14:09:00,0.6704,0.6704,0.6703,0.67037,108400000.0
2006-11-23 14:10:00,0.6704,0.6704,0.67035,0.67035,50900000.0
2006-11-23 14:11:00,0.67018,0.67026,0.67003,0.67005,97600000.0
2006-11-23 14:12:00,0.67028,0.67037,0.67024,0.67024,51899999.0
2006-11-23 14:13:00,0.67022,0.67029,0.67016,0.67028,53800000.0
2006-11-23 14:14:00,0.67024,0.67032,0.6701,0.67028,107699999.0
2006-11-23 14:15:00,0.67027,0.67027,0.67018,0.6702,26200000.0
2006-11-23 14:16:00,0.67004,0.67011,0.67004,0.6701,48800000.0
2006-11-23 14:17:00,0.67012,0.67012,0.67008,0.67008,14300000.0
2006-11-23 14:18:00,0.67,0.6701,0.66995,0.67005,138199998.0
2006-11-23 14:19:00,0.67002,0.67022,0.67002,0.67008,136699998.0
2006-11-23 14:20:00,0.67,0.67005,0.67,0.67005,47800000.0
2006-11-23 14:21:00,0.66995,0.67,0.66995,0.67,9500000.0
2006-11-23 14:22:00,0.66998,0.67017,0.66998,0.67017,51300000.0
2006-11-23 14:23:00,0.66988,0.67014,0.66985,0.67005,95900000.0
2006-11-23 14:24:00,0.67024,0.67024,0.67014,0.67014,57700000.0
2006-11-23 14:25:00,0.67019,0.67029,0.67017,0.67023,92099998.0
2006-11-23 14:26:00,0.6702,0.67026,0.67013,0.67021,62199999.0
2006-11-23 14:27:00,0.67022,0.67027,0.6702,0.6702,148399998.0
2006-11-23 14:28:00,0.6702,0.6702,0.6702,0.6702,21600000.0
2006-11-23 14:29:00,0.67018,0.6703,0.67005,0.67025,117200000.0
2006-11-23 14:30:00,0.67029,0.67029,0.67018,0.67025,153700005.0
2006-11-23 14:31:00,0.67021,0.67025,0.6702,0.6702,50000000.0
2006-11-23 14:32:00,0.67019,0.67024,0.6701,0.67019,71299999.0
2006-11-23 14:33:00,0.67025,0.67025,0.67018,0.67018,40700001.0
2006-11-23 14:34:00,0.67029,0.67032,0.67015,0.6703,96800000.0
2006-11-23 14:35:00,0.67023,0.67038,0.67021,0.67032,87200000.0
2006-11-23 14:36:00,0.67037,0.67038,0.67035,0.67035,48500001.0
2006-11-23 14:37:00,0.67038,0.67038,0.67029,0.67031,25500000.0
2006-11-23 14:38:00,0.67002,0.67033,0.66999,0.67027,160600000.0
2006-11-23 14:39:00,0.67026,0.67043,0.67026,0.67043,107800000.0
2006-11-23 14:40:00,0.67043,0.67043,0.67028,0.67037,50300000.0
2006-11-23 14:41:00,0.67035,0.6704,0.67027,0.67035,96599999.0
2006-11-23 14:42:00,0.67035,0.67038,0.67027,0.67036,103699999.0
2006-11-23 14:43:00,0.67035,0.6704,0.67027,0.6704,40700000.0
2006-11-23 14:44:00,0.6703,0.67045,0.6703,0.67045,100599999.0
2006-11-23 14:45:00,0.67032,0.67037,0.67001,0.67023,95500000.0
2006-11-23 14:46:00,0.6704,0.6704,0.67035,0.6704,79500000.0
2006-11-23 14:47:00,0.67019,0.67038,0.67007,0.67007,181900001.0
2006-11-23 14:48:00,0.67035,0.67038,0.67029,0.67038,71700000.0
2006-11-23 14:49:00,0.67034,0.67034,0.67022,0.67023,71300000.0
2006-11-23 14:50:00,0.67018,0.67023,0.6701,0.67022,102800002.0
2006-11-23 14:51:00,0.67017,0.67025,0.6701,0.6702,52200001.0
2006-11-23 14:52:00,0.67026,0.67028,0.67009,0.67012,136699999.0
2006-11-23 14:53:00,0.67018,0.67023,0.66997,0.67016,92500001.0
2006-11-23 14:54:00,0.67011,0.67021,0.67005,0.67012,41900001.0
2006-11-23 14:55:00,0.67008,0.67017,0.67008,0.67012,81099999.0
2006-11-23 14:56:00,0.67012,0.67013,0.66985,0.67013,139399999.0
2006-11-23 14:57:00,0.67021,0.67024,0.6701,0.6701,49000000.0
2006-11-23 14:58:00,0.66997,0.67012,0.66995,0.66995,68800000.0
2006-11-23 14:59:00,0.67011,0.67021,0.67011,0.6702,51700000.0
2006-11-23 15:00:00,0.67021,0.67027,0.67009,0.67015,97200001.0
2006-11-23 15:01:00,0.67016,0.67034,0.67014,0.67029,97999998.0
2006-11-23 15:02:00,0.67028,0.67028,0.67006,0.67006,84199999.0
2006-11-23 15:03:00,0.67008,0.67012,0.67003,0.67012,56600001.0
2006-11-23 15:04:00,0.6701,0.67015,0.67005,0.67015,74799999.0
2006-11-23 15:05:00,0.6701,0.67015,0.67005,0.6701,71100001.0
2006-11-23 15:06:00,0.67016,0.67027,0.67007,0.67007,131699998.0
2006-11-23 15:07:00,0.6701,0.67012,0.67003,0.67004,60300000.0
2006-11-23 15:08:00,0.67,0.67007,0.66985,0.66985,138300001.0
2006-11-23 15:09:00,0.6701,0.6702,0.67009,0.67009,99699999.0
2006-11-23 15:10:00,0.67013,0.67016,0.67009,0.67009,92599999.0
2006-11-23 15:11:00,0.67004,0.67014,0.67004,0.6701,86899999.0
2006-11-23 15:12:00,0.67014,0.67024,0.67006,0.67013,101699998.0
2006-11-23 15:13:00,0.66998,0.67009,0.66994,0.67009,69800000.0
2006-11-23 15:14:00,0.67018,0.67018,0.67003,0.67013,87600000.0
2006-11-23 15:15:00,0.67015,0.6702,0.67013,0.67018,114999999.0
2006-11-23 15:16:00,0.6699,0.66995,0.66985,0.66995,146199999.0
2006-11-23 15:17:00,0.66989,0.66998,0.6697,0.66996,103599999.0
2006-11-23 15:18:00,0.67,0.67007,0.67,0.67002,68600000.0
2006-11-23 15:19:00,0.67012,0.67012,0.66994,0.67004,125699999.0
2006-11-23 15:20:00,0.67008,0.67022,0.67006,0.67022,116300000.0
2006-11-23 15:21:00,0.67016,0.67016,0.67,0.67,35800000.0
2006-11-23 15:22:00,0.67004,0.67011,0.66997,0.67003,69400001.0
2006-11-23 15:23:00,0.66994,0.66997,0.6699,0.66997,86900000.0
2006-11-23 15:24:00,0.67006,0.67006,0.66984,0.66997,206399999.0
2006-11-23 15:25:00,0.67003,0.67003,0.66987,0.66993,144100002.0
2006-11-23 15:26:00,0.66995,0.67005,0.66993,0.67,73099999.0
2006-11-23 15:27:00,0.66993,0.67005,0.66993,0.67,60200000.0
2006-11-23 15:28:00,0.66995,0.6701,0.66992,0.66995,72300000.0
2006-11-23 15:29:00,0.66995,0.6701,0.66995,0.67,101700000.0
2006-11-23 15:30:00,0.67005,0.67007,0.67,0.67,43500000.0
2006-11-23 15:31:00,0.6701,0.67012,0.67002,0.67007,40100000.0
2006-11-23 15:32:00,0.67002,0.67002,0.66987,0.66987,46400000.0
2006-11-23 15:33:00,0.66991,0.66993,0.66991,0.66993,35999999.0
2006-11-23 15:34:00,0.6699,0.67005,0.6699,0.67,71399999.0
2006-11-23 15:35:00,0.66996,0.66996,0.66994,0.66994,27900000.0
2006-11-23 15:36:00,0.66987,0.66995,0.66987,0.6699,92900000.0
2006-11-23 15:37:00,0.66991,0.66994,0.66985,0.6699,106299999.0
2006-11-23 15:38:00,0.67001,0.67001,0.66985,0.66996,167200000.0
2006-11-23 15:39:00,0.66962,0.66972,0.66947,0.66967,78200000.0
2006-11-23 15:40:00,0.67005,0.6701,0.66985,0.66985,100100000.0
2006-11-23 15:41:00,0.66997,0.66997,0.66984,0.66984,65200000.0
2006-11-23 15:42:00,0.66998,0.67,0.66987,0.66989,52600000.0
2006-11-23 15:43:00,0.66995,0.66995,0.66985,0.6699,68900000.0
2006-11-23 15:44:00,0.66995,0.66995,0.66993,0.66993,36200000.0
2006-11-23 15:45:00,0.66994,0.66998,0.66968,0.66991,88100002.0
2006-11-23 15:46:00,0.66999,0.67009,0.6699,0.6699,63600000.0
2006-11-23 15:47:00,0.66999,0.67001,0.66998,0.66998,62199999.0
2006-11-23 15:48:00,0.66996,0.67002,0.66993,0.66998,69000000.0
2006-11-23 15:49:00,0.66995,0.6701,0.66995,0.6701,37400001.0
2006-11-23 15:50:00,0.67,0.67,0.67,0.67,33100000.0
2006-11-23 15:51:00,0.66968,0.66999,0.66961,0.66998,118800000.0
2006-11-23 15:52:00,0.66995,0.67005,0.66995,0.67,164800000.0
2006-11-23 15:53:00,0.66994,0.67013,0.66994,0.67013,67600000.0
2006-11-23 15:54:00,0.67002,0.67002,0.66988,0.66988,28700000.0
2006-11-23 15:55:00,0.66984,0.66995,0.66984,0.66985,31100000.0
2006-11-23 15:56:00,0.66988,0.66988,0.66976,0.66983,96600000.0
2006-11-23 15:57:00,0.66982,0.66982,0.66972,0.66972,77399998.0
2006-11-23 15:58:00,0.66994,0.67001,0.66994,0.67001,19800000.0
2006-11-23 15:59:00,0.67005,0.67008,0.66984,0.67003,105900000.0
2006-11-23 16:00:00,0.66996,0.67005,0.66992,0.66992,28500000.0
2006-11-23 16:01:00,0.66992,0.66995,0.66985,0.6699,33100000.0
2006-11-23 16:02:00,0.66998,0.67012,0.66998,0.66998,101199999.0
2006-11-23 16:03:00,0.67014,0.67016,0.67004,0.67004,88400000.0
2006-11-23 16:04:00,0.67008,0.67016,0.67007,0.67015,52600000.0
2006-11-23 16:05:00,0.67006,0.67014,0.67006,0.67014,56999998.0
2006-11-23 16:06:00,0.6702,0.6702,0.67008,0.67015,72500001.0
2006-11-23 16:07:00,0.6701,0.67018,0.6701,0.67018,39799999.0
2006-11-23 16:08:00,0.66991,0.67009,0.66984,0.67007,124700001.0
2006-11-23 16:09:00,0.6701,0.6702,0.6701,0.67012,49100001.0
2006-11-23 16:10:00,0.66993,0.67003,0.66993,0.67003,16200000.0
2006-11-23 16:11:00,0.66997,0.67005,0.66995,0.67,84100000.0
2006-11-23 16:12:00,0.66998,0.67015,0.66995,0.67015,108700002.0
2006-11-23 16:13:00,0.67,0.67005,0.66995,0.66995,37300000.0
2006-11-23 16:14:00,0.67,0.6701,0.67,0.67,38200000.0
2006-11-23 16:15:00,0.66997,0.67012,0.66993,0.66996,74100000.0
2006-11-23 16:16:00,0.6701,0.6701,0.6698,0.6698,70200000.0
2006-11-23 16:17:00,0.66978,0.67002,0.66978,0.67002,69500000.0
2006-11-23 16:18:00,0.66997,0.6701,0.6699,0.67,70999999.0
2006-11-23 16:19:00,0.66996,0.67001,0.66978,0.66978,124999997.0
2006-11-23 16:20:00,0.66987,0.67012,0.66987,0.67012,30399999.0
2006-11-23 16:21:00,0.66984,0.67005,0.66977,0.66997,101800000.0
2006-11-23 16:22:00,0.66995,0.67008,0.66992,0.66992,115600000.0
2006-11-23 16:23:00,0.67002,0.67007,0.67,0.67007,86699998.0
2006-11-23 16:24:00,0.67017,0.67017,0.67007,0.6701,95199999.0
2006-11-23 16:25:00,0.67009,0.6701,0.66996,0.67005,83400000.0
2006-11-23 16:26:00,0.67001,0.67008,0.66996,0.67008,71600000.0
2006-11-23 16:27:00,0.67011,0.67022,0.67007,0.67022,44499999.0
2006-11-23 16:28:00,0.66981,0.67017,0.66981,0.67017,118400001.0
2006-11-23 16:29:00,0.67022,0.67022,0.6701,0.67017,76600001.0
2006-11-23 16:30:00,0.67012,0.67022,0.67008,0.67011,74299999.0
2006-11-23 16:31:00,0.6702,0.67024,0.6702,0.67021,59000000.0
2006-11-23 16:32:00,0.66992,0.67013,0.66983,0.66992,165399999.0
2006-11-23 16:33:00,0.67021,0.67029,0.67011,0.67029,124100001.0
2006-11-23 16:34:00,0.67026,0.67034,0.67026,0.67027,110100000.0
2006-11-23 16:35:00,0.6703,0.67038,0.67024,0.67038,89300000.0
2006-11-23 16:36:00,0.67035,0.67045,0.67035,0.67039,57300000.0
2006-11-23 16:37:00,0.67024,0.67034,0.67024,0.6703,84099999.0
2006-11-23 16:38:00,0.67036,0.67036,0.67013,0.67013,87200000.0
2006-11-23 16:39:00,0.67013,0.6702,0.67013,0.6702,32700000.0
2006-11-23 16:40:00,0.67026,0.67027,0.67016,0.67016,50900000.0
2006-11-23 16:41:00,0.67017,0.67023,0.67016,0.67023,56200000.0
2006-11-23 16:42:00,0.67025,0.67025,0.67025,0.67025,21500000.0
2006-11-23 16:43:00,0.6702,0.67025,0.6702,0.6702,71700000.0
2006-11-23 16:44:00,0.67023,0.67026,0.6701,0.6701,130900002.0
2006-11-23 16:45:00,0.67023,0.67029,0.67017,0.67017,91500000.0
2006-11-23 16:46:00,0.67024,0.67024,0.67013,0.67017,99599999.0
2006-11-23 16:47:00,0.67019,0.6702,0.67006,0.6702,102900000.0
2006-11-23 16:48:00,0.6703,0.6703,0.6702,0.6703,60900000.0
2006-11-23 16:49:00,0.67004,0.67023,0.67,0.67017,124500001.0
2006-11-23 16:50:00,0.67025,0.67025,0.67022,0.67025,51199999.0
2006-11-23 16:51:00,0.67014,0.67019,0.66973,0.66973,109500001.0
2006-11-23 16:52:00,0.67029,0.67029,0.67012,0.67026,68299999.0
2006-11-23 16:53:00,0.6703,0.67035,0.6703,0.67032,85099999.0
2006-11-23 16:54:00,0.67025,0.67038,0.67023,0.67032,193300001.0
2006-11-23 16:55:00,0.67025,0.67025,0.67015,0.67018,95600001.0
2006-11-23 16:56:00,0.67019,0.67033,0.67019,0.67031,51799999.0
2006-11-23 16:57:00,0.67035,0.67035,0.67023,0.67035,110900000.0
2006-11-23 16:58:00,0.67034,0.67045,0.67027,0.67045,107100003.0
2006-11-23 16:59:00,0.67045,0.67064,0.67009,0.67009,90800000.0
2006-11-23 17:00:00,0.67011,0.67025,0.66996,0.67025,101199999.0
2006-11-23 17:01:00,0.67033,0.67048,0.67027,0.67045,120899999.0
2006-11-23 17:02:00,0.67045,0.67049,0.67035,0.67049,56200000.0
2006-11-23 17:03:00,0.67036,0.67043,0.66997,0.67035,31100000.0
2006-11-23 17:04:00,0.67018,0.67024,0.66995,0.66995,59200000.0
2006-11-23 17:05:00,0.67028,0.67028,0.67024,0.67024,27900001.0
2006-11-23 17:06:00,0.67016,0.67032,0.66986,0.67,118700001.0
2006-11-23 17:07:00,0.67003,0.67009,0.66996,0.66999,133200002.0
2006-11-23 17:08:00,0.6701,0.67021,0.66991,0.66995,115900001.0
2006-11-23 17:09:00,0.67023,0.67032,0.67015,0.67032,93100000.0
2006-11-23 17:10:00,0.67018,0.67018,0.67006,0.67018,78900000.0
2006-11-23 17:11:00,0.67011,0.67032,0.67011,0.67027,49500000.0
2006-11-23 17:12:00,0.67028,0.6703,0.67021,0.67026,69200000.0
2006-11-23 17:13:00,0.67033,0.67046,0.67031,0.67031,64700000.0
2006-11-23 17:14:00,0.67015,0.67023,0.67015,0.67021,48800000.0
2006-11-23 17:15:00,0.6702,0.6702,0.67004,0.6701,88700001.0
2006-11-23 17:16:00,0.67011,0.67042,0.67011,0.67033,74100000.0
2006-11-23 17:17:00,0.67011,0.67027,0.67008,0.67008,57200001.0
2006-11-23 17:18:00,0.6701,0.67023,0.6701,0.67017,86400000.0
2006-11-23 17:19:00,0.6701,0.6701,0.66992,0.66992,54199999.0
2006-11-23 17:20:00,0.67009,0.67012,0.66991,0.66994,80900000.0
2006-11-23 17:21:00,0.6699,0.67013,0.6699,0.66993,84300000.0
2006-11-23 17:22:00,0.67001,0.67014,0.66997,0.67014,77600000.0
2006-11-23 17:23:00,0.67008,0.67022,0.67003,0.67022,74100001.0
2006-11-23 17:24:00,0.67009,0.6702,0.67009,0.6702,76100000.0
2006-11-23 17:25:00,0.67016,0.67016,0.67009,0.67009,65400000.0
2006-11-23 17:26:00,0.67005,0.67021,0.67005,0.67013,50900000.0
2006-11-23 17:27:00,0.67025,0.67025,0.67006,0.6702,101400000.0
2006-11-23 17:28:00,0.67009,0.67014,0.67,0.67012,71400001.0
2006-11-23 17:29:00,0.67013,0.67013,0.66998,0.67013,50900000.0
2006-11-23 17:30:00,0.67007,0.67007,0.66983,0.66983,82100000.0
2006-11-23 17:31:00,0.66982,0.67001,0.66982,0.67001,62100000.0
2006-11-23 17:32:00,0.67002,0.6701,0.66997,0.66997,78200000.0
2006-11-23 17:33:00,0.67003,0.67013,0.66996,0.67008,83700001.0
2006-11-23 17:34:00,0.67005,0.67005,0.66982,0.66982,62999998.0
2006-11-23 17:35:00,0.66978,0.66983,0.66978,0.66982,99600000.0
2006-11-23 17:36:00,0.66988,0.66998,0.66987,0.6699,73700000.0
2006-11-23 17:37:00,0.66987,0.66987,0.66981,0.66982,70000000.0
2006-11-23 17:38:00,0.66968,0.66981,0.66968,0.66973,89099999.0
2006-11-23 17:39:00,0.66963,0.66982,0.66959,0.66982,81100000.0
2006-11-23 17:40:00,0.66967,0.6697,0.66961,0.66963,52800001.0
2006-11-23 17:41:00,0.66953,0.6697,0.66953,0.66959,80199999.0
2006-11-23 17:42:00,0.66964,0.66975,0.66963,0.66973,60100000.0
2006-11-23 17:43:00,0.66974,0.66974,0.66947,0.66959,103999999.0
2006-11-23 17:44:00,0.66968,0.66972,0.66966,0.66969,60000000.0
2006-11-23 17:45:00,0.66968,0.66968,0.6695,0.66961,62700000.0
2006-11-23 17:46:00,0.66961,0.66964,0.66961,0.66964,26200000.0
2006-11-23 17:47:00,0.66961,0.66969,0.66936,0.6696,147799997.0
2006-11-23 17:48:00,0.66968,0.66977,0.66966,0.66977,95999999.0
2006-11-23 17:49:00,0.66972,0.66972,0.66955,0.66971,70999997.0
2006-11-23 17:50:00,0.66968,0.66986,0.66968,0.66981,61300000.0
2006-11-23 17:51:00,0.66975,0.66985,0.6697,0.6697,77900000.0
2006-11-23 17:52:00,0.66964,0.66966,0.66964,0.66966,14700000.0
2006-11-23 17:53:00,0.66962,0.66968,0.6696,0.66968,97900000.0
2006-11-23 17:54:00,0.66964,0.66967,0.66934,0.66934,64800000.0
2006-11-23 17:55:00,0.66958,0.66965,0.66954,0.66965,122200000.0
2006-11-23 17:56:00,0.66955,0.66964,0.66952,0.66952,87199999.0
2006-11-23 17:57:00,0.66954,0.66964,0.6695,0.6695,95300001.0
2006-11-23 17:58:00,0.66955,0.66955,0.6695,0.66952,67299999.0
2006-11-23 17:59:00,0.66945,0.6696,0.66926,0.6696,125600000.0
2006-11-23 18:00:00,0.66948,0.66965,0.66941,0.66956,122600000.0
2006-11-23 18:01:00,0.66955,0.6697,0.66955,0.66967,104800002.0
2006-11-23 18:02:00,0.66972,0.66972,0.66953,0.66953,67500000.0
2006-11-23 18:03:00,0.66951,0.66962,0.66948,0.66961,214799999.0
2006-11-23 18:04:00,0.6696,0.66969,0.66951,0.66951,212500000.0
2006-11-23 18:05:00,0.6697,0.6697,0.66943,0.66943,295000001.0
2006-11-23 18:06:00,0.66953,0.66968,0.66953,0.66965,155599998.0
2006-11-23 18:07:00,0.66966,0.66982,0.66959,0.66967,241699998.0
2006-11-23 18:08:00,0.66968,0.6698,0.66968,0.66972,113100000.0
2006-11-23 18:09:00,0.66972,0.66972,0.66948,0.6696,274100004.0
2006-11-23 18:10:00,0.66958,0.66964,0.6695,0.66962,151200000.0
2006-11-23 18:11:00,0.6697,0.6697,0.66953,0.66953,116000001.0
2006-11-23 18:12:00,0.66963,0.66963,0.66955,0.6696,92999999.0
2006-11-23 18:13:00,0.66958,0.6697,0.66955,0.66968,113200002.0
2006-11-23 18:14:00,0.6697,0.66975,0.66968,0.66975,80400000.0
2006-11-23 18:15:00,0.66967,0.66968,0.66957,0.66958,149699999.0
2006-11-23 18:16:00,0.66959,0.66967,0.66954,0.66955,363600000.0
2006-11-23 18:17:00,0.66955,0.66968,0.66955,0.6696,189799997.0
2006-11-23 18:18:00,0.66956,0.66974,0.66956,0.66961,328499998.0
2006-11-23 18:19:00,0.66962,0.66987,0.66962,0.66965,223600001.0
2006-11-23 18:20:00,0.66967,0.66981,0.66966,0.66973,77300000.0
2006-11-23 18:21:00,0.66966,0.66982,0.66966,0.66982,211799996.0
2006-11-23 18:22:00,0.66977,0.66977,0.66961,0.66962,89499999.0
2006-11-23 18:23:00,0.66958,0.66965,0.66955,0.66965,307300003.0
2006-11-23 18:24:00,0.66965,0.66975,0.66955,0.66965,271000002.0
2006-11-23 18:25:00,0.66962,0.66965,0.66955,0.66957,147400000.0
2006-11-23 18:26:00,0.66955,0.66965,0.66955,0.66965,111000000.0
2006-11-23 18:27:00,0.6696,0.66978,0.6696,0.66972,341400002.0
2006-11-23 18:28:00,0.66971,0.66982,0.66962,0.66962,100000000.0
2006-11-23 18:29:00,0.66965,0.66981,0.66965,0.66981,256299999.0
2006-11-23 18:30:00,0.66977,0.66977,0.66966,0.66975,102900000.0
2006-11-23 18:31:00,0.66967,0.66973,0.6696,0.66969,195399999.0
2006-11-23 18:32:00,0.66966,0.66966,0.66961,0.66965,53399998.0
2006-11-23 18:33:00,0.66955,0.66968,0.66932,0.66937,200699999.0
2006-11-23 18:34:00,0.6697,0.66971,0.66962,0.66967,90600001.0
2006-11-23 18:35:00,0.66965,0.66965,0.66955,0.66955,117199999.0
2006-11-23 18:36:00,0.6696,0.66965,0.66955,0.66955,187099998.0
2006-11-23 18:37:00,0.66955,0.66963,0.6695,0.66963,71699999.0
2006-11-23 18:38:00,0.6696,0.66965,0.6696,0.66965,112500000.0
2006-11-23 18:39:00,0.6696,0.6697,0.66955,0.66965,357200000.0
2006-11-23 18:40:00,0.66965,0.6697,0.66955,0.6697,99700001.0
2006-11-23 18:41:00,0.66958,0.66964,0.66943,0.66948,255300004.0
2006-11-23 18:42:00,0.66955,0.66963,0.6695,0.66963,116399998.0
2006-11-23 18:43:00,0.66956,0.66971,0.66939,0.66962,720299993.0
2006-11-23 18:44:00,0.66963,0.66966,0.66949,0.66958,332400000.0
2006-11-23 18:45:00,0.6697,0.66974,0.66952,0.66953,505599998.0
2006-11-23 18:46:00,0.66954,0.66954,0.66937,0.66947,169999998.0
2006-11-23 18:47:00,0.66947,0.66953,0.66943,0.66953,182400000.0
2006-11-23 18:48:00,0.66955,0.66955,0.6694,0.6694,139499999.0
2006-11-23 18:49:00,0.6694,0.6696,0.6694,0.66951,116200001.0
2006-11-23 18:50:00,0.66945,0.66949,0.66932,0.66949,103500000.0
2006-11-23 18:51:00,0.66945,0.66953,0.66945,0.66951,95600000.0
2006-11-23 18:52:00,0.66952,0.66952,0.6694,0.6694,74099999.0
2006-11-23 18:53:00,0.6694,0.66945,0.66935,0.66945,52600000.0
2006-11-23 18:54:00,0.66947,0.66948,0.66945,0.66948,33500000.0
2006-11-23 18:55:00,0.66963,0.66967,0.6695,0.66966,145899999.0
2006-11-23 18:56:00,0.66971,0.66971,0.6696,0.6696,92500001.0
2006-11-23 18:57:00,0.66964,0.66973,0.66961,0.66968,59700000.0
2006-11-23 18:58:00,0.6697,0.66975,0.66968,0.66968,74400000.0
2006-11-23 18:59:00,0.66955,0.66965,0.66955,0.66965,194000000.0
2006-11-23 19:00:00,0.66963,0.6697,0.6696,0.6697,133300000.0
2006-11-23 19:01:00,0.66975,0.66975,0.66965,0.66965,126400000.0
2006-11-23 19:02:00,0.66969,0.66969,0.66957,0.66966,115500002.0
2006-11-23 19:03:00,0.66962,0.66975,0.66962,0.66965,218300000.0
2006-11-23 19:04:00,0.66958,0.66964,0.66944,0.66944,144200001.0
2006-11-23 19:05:00,0.6694,0.66955,0.6694,0.66955,126199998.0
2006-11-23 19:06:00,0.66965,0.66968,0.66955,0.6696,175199999.0
2006-11-23 19:07:00,0.6694,0.66984,0.66926,0.6694,267600003.0
2006-11-23 19:08:00,0.66967,0.66973,0.66959,0.66973,156300002.0
2006-11-23 19:09:00,0.66968,0.66968,0.66945,0.66959,139100000.0
2006-11-23 19:10:00,0.66954,0.66962,0.66954,0.66959,59900001.0
2006-11-23 19:11:00,0.66955,0.66963,0.66946,0.66946,156299999.0
2006-11-23 19:12:00,0.66934,0.66944,0.66931,0.66933,73300000.0
2006-11-23 19:13:00,0.66925,0.66935,0.6692,0.6693,71700000.0
2006-11-23 19:14:00,0.66935,0.66935,0.6693,0.6693,90800000.0
2006-11-23 19:15:00,0.66932,0.66938,0.66932,0.66936,121699999.0
2006-11-23 19:16:00,0.66935,0.66944,0.66934,0.66937,88000002.0
2006-11-23 19:17:00,0.66921,0.66943,0.6691,0.66918,146600000.0
2006-11-23 19:18:00,0.66932,0.6694,0.66931,0.66939,56600000.0
2006-11-23 19:19:00,0.66928,0.66942,0.66928,0.66942,103000000.0
2006-11-23 19:20:00,0.66948,0.66964,0.66945,0.66945,120399999.0
2006-11-23 19:21:00,0.6695,0.66955,0.6694,0.6695,123500001.0
2006-11-23 19:22:00,0.6695,0.66955,0.6695,0.66955,95100001.0
2006-11-23 19:23:00,0.66945,0.66955,0.66945,0.6695,92399998.0
2006-11-23 19:24:00,0.66958,0.66965,0.66955,0.66955,68899999.0
2006-11-23 19:25:00,0.66961,0.66964,0.66944,0.66944,50000000.0
2006-11-23 19:26:00,0.66942,0.66948,0.66942,0.66948,56800000.0
2006-11-23 19:27:00,0.66942,0.6695,0.66935,0.66935,162299997.0
2006-11-23 19:28:00,0.66953,0.66953,0.66925,0.66925,198399998.0
2006-11-23 19:29:00,0.66926,0.66938,0.66921,0.66938,85500000.0
2006-11-23 19:30:00,0.66945,0.66945,0.6694,0.66945,65399998.0
2006-11-23 19:31:00,0.66948,0.66948,0.6693,0.66945,73100000.0
2006-11-23 19:32:00,0.66945,0.66961,0.66933,0.66947,124100000.0
2006-11-23 19:33:00,0.66945,0.66955,0.66945,0.66955,65500000.0
2006-11-23 19:34:00,0.66953,0.66953,0.66937,0.66953,146899998.0
2006-11-23 19:35:00,0.66955,0.6696,0.66945,0.66955,158500000.0
2006-11-23 19:36:00,0.66953,0.66957,0.66941,0.66946,150200000.0
2006-11-23 19:37:00,0.66945,0.66952,0.66945,0.66947,94100000.0
2006-11-23 19:38:00,0.66953,0.66953,0.66942,0.66945,88400001.0
2006-11-23 19:39:00,0.66952,0.66958,0.66948,0.6695,242599997.0
2006-11-23 19:40:00,0.66938,0.66947,0.66928,0.66939,116500000.0
2006-11-23 19:41:00,0.66955,0.66965,0.66955,0.66955,82199998.0
2006-11-23 19:42:00,0.66953,0.66964,0.66953,0.66957,71900001.0
2006-11-23 19:43:00,0.6696,0.66965,0.66955,0.66957,79600000.0
2006-11-23 19:44:00,0.66967,0.6697,0.6695,0.66962,116499998.0
2006-11-23 19:45:00,0.66959,0.6696,0.66939,0.6694,84100002.0
2006-11-23 19:46:00,0.66954,0.66965,0.66951,0.66958,83599999.0
2006-11-23 19:47:00,0.66958,0.66962,0.66958,0.66959,55699999.0
2006-11-23 19:48:00,0.66953,0.66962,0.66948,0.66948,104500000.0
2006-11-23 19:49:00,0.6695,0.66968,0.66935,0.66935,116599998.0
2006-11-23 19:50:00,0.66949,0.6695,0.66937,0.66941,97800000.0
2006-11-23 19:51:00,0.66948,0.66955,0.66946,0.66947,151400000.0
2006-11-23 19:52:00,0.66958,0.66958,0.66917,0.66945,157199996.0
2006-11-23 19:53:00,0.66948,0.66948,0.66937,0.6694,149299997.0
2006-11-23 19:54:00,0.66941,0.66956,0.66941,0.66952,153399998.0
2006-11-23 19:55:00,0.66945,0.66957,0.66945,0.66948,227699998.0
2006-11-23 19:56:00,0.66924,0.66967,0.66919,0.66958,232500001.0
2006-11-23 19:57:00,0.66949,0.66956,0.66925,0.66925,125199998.0
2006-11-23 19:58:00,0.66928,0.66938,0.66925,0.66935,157199999.0
2006-11-23 19:59:00,0.66936,0.66947,0.6693,0.66942,118200000.0
2006-11-23 20:00:00,0.66937,0.66958,0.66935,0.66943,252400002.0
2006-11-23 20:01:00,0.6695,0.66955,0.66942,0.66953,107399999.0
2006-11-23 20:02:00,0.66953,0.66953,0.66934,0.66934,56599999.0
2006-11-23 20:03:00,0.66925,0.66952,0.66914,0.66952,63600000.0
2006-11-23 20:04:00,0.66937,0.66948,0.6693,0.66944,115600000.0
2006-11-23 20:05:00,0.66945,0.66945,0.66924,0.66933,148799998.0
2006-11-23 20:06:00,0.66943,0.66956,0.66919,0.66946,310600002.0
2006-11-23 20:07:00,0.66926,0.66948,0.66926,0.66936,95300000.0
2006-11-23 20:08:00,0.66929,0.66947,0.66924,0.66947,102700000.0
2006-11-23 20:09:00,0.66942,0.66942,0.6691,0.66922,138699998.0
2006-11-23 20:10:00,0.66952,0.66968,0.66943,0.66957,103000000.0
2006-11-23 20:11:00,0.66924,0.66939,0.66924,0.66939,48700000.0
2006-11-23 20:12:00,0.66945,0.66945,0.66935,0.6694,89200000.0
2006-11-23 20:13:00,0.66945,0.66945,0.66906,0.6693,119599999.0
2006-11-23 20:14:00,0.66936,0.66936,0.66923,0.66932,170100001.0
2006-11-23 20:15:00,0.66922,0.6693,0.66922,0.66927,84499999.0
2006-11-23 20:16:00,0.6693,0.66948,0.66924,0.66925,404699998.0
2006-11-23 20:17:00,0.66919,0.6694,0.66901,0.66924,234499998.0
2006-11-23 20:18:00,0.66923,0.66923,0.66912,0.66923,105699999.0
2006-11-23 20:19:00,0.66925,0.66925,0.6692,0.66925,55900000.0
2006-11-23 20:20:00,0.6693,0.6693,0.66915,0.6692,78200002.0
2006-11-23 20:21:00,0.66922,0.6693,0.6692,0.66925,120600002.0
2006-11-23 20:22:00,0.66922,0.66922,0.66914,0.66916,144199998.0
2006-11-23 20:23:00,0.66915,0.66927,0.66907,0.66927,74800000.0
2006-11-23 20:24:00,0.66911,0.66937,0.66877,0.66934,123899998.0
2006-11-23 20:25:00,0.66925,0.66928,0.66915,0.6692,111299999.0
2006-11-23 20:26:00,0.66925,0.6693,0.66915,0.6692,82600000.0
2006-11-23 20:27:00,0.66905,0.66932,0.66903,0.66921,92899998.0
2006-11-23 20:28:00,0.66913,0.66946,0.66906,0.66928,123799999.0
2006-11-23 20:29:00,0.66925,0.6693,0.6692,0.66925,283799996.0
2006-11-23 20:30:00,0.66915,0.66932,0.66915,0.66932,245700000.0
2006-11-23 20:31:00,0.66923,0.66949,0.66915,0.6692,168899999.0
2006-11-23 20:32:00,0.66927,0.66941,0.66927,0.6694,156100000.0
2006-11-23 20:33:00,0.66938,0.66942,0.66929,0.66929,149900000.0
2006-11-23 20:34:00,0.66932,0.66932,0.66923,0.66928,119599999.0
2006-11-23 20:35:00,0.66925,0.66925,0.66915,0.6692,108800003.0
2006-11-23 20:36:00,0.6692,0.66935,0.6691,0.66915,180799996.0
2006-11-23 20:37:00,0.66915,0.66925,0.66903,0.66903,147999999.0
2006-11-23 20:38:00,0.66906,0.66933,0.66906,0.66933,142800002.0
2006-11-23 20:39:00,0.6692,0.66925,0.6692,0.66925,63700000.0
2006-11-23 20:40:00,0.6692,0.6693,0.66915,0.6692,214500001.0
2006-11-23 20:41:00,0.6692,0.66925,0.66915,0.66925,162000000.0
2006-11-23 20:42:00,0.66922,0.66928,0.66915,0.66927,86800000.0
2006-11-23 20:43:00,0.66924,0.66924,0.66903,0.66903,142399999.0
2006-11-23 20:44:00,0.66905,0.66919,0.6689,0.6689,117200001.0
2006-11-23 20:45:00,0.66898,0.66899,0.66889,0.66892,55700000.0
2006-11-23 20:46:00,0.66905,0.66905,0.66893,0.66893,76300001.0
2006-11-23 20:47:00,0.66899,0.66906,0.66893,0.66893,132200002.0
2006-11-23 20:48:00,0.66881,0.66888,0.66881,0.66885,72800001.0
2006-11-23 20:49:00,0.66913,0.66931,0.66898,0.66925,152999998.0
2006-11-23 20:50:00,0.66897,0.66926,0.66897,0.66922,97199999.0
2006-11-23 20:51:00,0.66925,0.66935,0.66925,0.6693,54800000.0
2006-11-23 20:52:00,0.6693,0.6694,0.66925,0.66925,82800000.0
2006-11-23 20:53:00,0.66935,0.6694,0.66927,0.6693,337400001.0
2006-11-23 20:54:00,0.6693,0.66935,0.66925,0.66935,191599998.0
2006-11-23 20:55:00,0.66926,0.66926,0.66919,0.66919,19900000.0
2006-11-23 20:56:00,0.66917,0.66928,0.66887,0.66906,131599998.0
2006-11-23 20:57:00,0.66928,0.66937,0.66896,0.66933,79400000.0
2006-11-23 20:58:00,0.66905,0.66923,0.66905,0.66912,264799999.0
2006-11-23 20:59:00,0.66921,0.66931,0.66915,0.66927,145399999.0
2006-11-23 21:00:00,0.66928,0.66929,0.66917,0.66928,219099999.0
2006-11-23 21:01:00,0.66919,0.66932,0.66919,0.66926,86200000.0
2006-11-23 21:02:00,0.6692,0.66925,0.66917,0.6692,87999999.0
2006-11-23 21:03:00,0.66925,0.66937,0.66917,0.66937,137499998.0
2006-11-23 21:04:00,0.6693,0.66935,0.66925,0.66925,36500000.0
2006-11-23 21:05:00,0.66935,0.6694,0.66925,0.6693,133599999.0
2006-11-23 21:06:00,0.66924,0.66939,0.66913,0.66913,115700000.0
2006-11-23 21:07:00,0.6692,0.66923,0.66915,0.66915,48800000.0
2006-11-23 21:08:00,0.66927,0.66952,0.66922,0.66948,132700000.0
2006-11-23 21:09:00,0.66913,0.6693,0.66912,0.6693,146699999.0
2006-11-23 21:10:00,0.66929,0.66932,0.66924,0.66928,81200000.0
2006-11-23 21:11:00,0.6692,0.6692,0.6692,0.6692,10400000.0
2006-11-23 21:12:00,0.66906,0.6693,0.669,0.66922,116899998.0
2006-11-23 21:13:00,0.66915,0.66915,0.66903,0.66903,84499999.0
2006-11-23 21:14:00,0.6691,0.66918,0.6691,0.66918,95300000.0
2006-11-23 21:15:00,0.66905,0.66935,0.66905,0.66935,191800002.0
2006-11-23 21:16:00,0.66925,0.66925,0.66908,0.66915,170300000.0
2006-11-23 21:17:00,0.66916,0.66928,0.66909,0.66927,153500001.0
2006-11-23 21:18:00,0.66929,0.66943,0.66916,0.66929,185900002.0
2006-11-23 21:19:00,0.6693,0.66936,0.66923,0.66923,166400001.0
2006-11-23 21:20:00,0.66928,0.66938,0.66921,0.66925,219700001.0
2006-11-23 21:21:00,0.66933,0.66933,0.66919,0.66927,97800002.0
2006-11-23 21:22:00,0.66922,0.66922,0.66903,0.66903,90599999.0
2006-11-23 21:23:00,0.66895,0.66922,0.66895,0.66922,153500001.0
2006-11-23 21:24:00,0.66928,0.6693,0.66921,0.66928,97700000.0
2006-11-23 21:25:00,0.6693,0.66935,0.6693,0.66935,140800000.0
2006-11-23 21:26:00,0.66935,0.66942,0.66918,0.66918,114999998.0
2006-11-23 21:27:00,0.66928,0.6694,0.66912,0.6694,117799998.0
2006-11-23 21:28:00,0.66943,0.66943,0.66934,0.66937,60199997.0
2006-11-23 21:29:00,0.66915,0.66956,0.66902,0.66902,180800004.0
2006-11-23 21:30:00,0.66924,0.66924,0.66894,0.66894,138400002.0
2006-11-23 21:31:00,0.66889,0.66889,0.66886,0.66886,14300000.0
2006-11-23 21:32:00,0.6689,0.66901,0.66886,0.66901,53300000.0
2006-11-23 21:33:00,0.66903,0.6691,0.66896,0.6691,59900000.0
2006-11-23 21:34:00,0.6694,0.6694,0.669,0.66914,67699999.0
2006-11-23 21:35:00,0.6691,0.66915,0.66907,0.6691,203700000.0
2006-11-23 21:36:00,0.6691,0.66917,0.669,0.66907,236700001.0
2006-11-23 21:37:00,0.66902,0.6691,0.669,0.66905,123699999.0
2006-11-23 21:38:00,0.66927,0.66939,0.66925,0.66939,93900000.0
2006-11-23 21:39:00,0.669,0.66905,0.6689,0.66902,86899999.0
2006-11-23 21:40:00,0.66908,0.66921,0.66898,0.66913,139600000.0
2006-11-23 21:41:00,0.66901,0.66912,0.66897,0.66912,135599999.0
2006-11-23 21:42:00,0.66911,0.66911,0.66903,0.66907,59600000.0
2006-11-23 21:43:00,0.669,0.6691,0.66895,0.66895,76199999.0
2006-11-23 21:44:00,0.6691,0.66923,0.66904,0.66904,70600001.0
2006-11-23 21:45:00,0.66928,0.66938,0.66915,0.66935,141299996.0
2006-11-23 21:46:00,0.66935,0.66949,0.66926,0.66926,89200001.0
2006-11-23 21:47:00,0.66919,0.66919,0.66909,0.66909,77199999.0
2006-11-23 21:48:00,0.66907,0.66912,0.66907,0.66912,95199999.0
2006-11-23 21:49:00,0.66925,0.66935,0.66885,0.66901,118200000.0
2006-11-23 21:50:00,0.66914,0.66917,0.66899,0.66903,110500000.0
2006-11-23 21:51:00,0.669,0.66905,0.66897,0.66905,118400001.0
2006-11-23 21:52:00,0.66915,0.66942,0.66911,0.66939,69499999.0
2006-11-23 21:53:00,0.66895,0.66905,0.66895,0.66905,72999999.0
2006-11-23 21:54:00,0.66908,0.66911,0.669,0.66909,95199999.0
2006-11-23 21:55:00,0.66907,0.66907,0.669,0.669,52700000.0
2006-11-23 21:56:00,0.66905,0.66905,0.66895,0.66895,69300000.0
2006-11-23 21:57:00,0.669,0.66905,0.6689,0.66902,174600000.0
2006-11-23 21:58:00,0.669,0.66905,0.669,0.66905,50100000.0
2006-11-23 21:59:00,0.669,0.6691,0.669,0.669,106199999.0
2006-11-23 22:00:00,0.669,0.66913,0.66897,0.66913,99999998.0
2006-11-23 22:01:00,0.66914,0.66921,0.66911,0.66912,87299999.0
2006-11-23 22:02:00,0.66924,0.66934,0.6691,0.6691,64599999.0
2006-11-23 22:03:00,0.66918,0.66923,0.66918,0.66921,47699999.0
2006-11-23 22:04:00,0.6692,0.66925,0.66915,0.6692,58200000.0
2006-11-23 22:05:00,0.66922,0.66939,0.66907,0.66926,88700000.0
2006-11-23 22:06:00,0.66916,0.66944,0.66916,0.66942,158799998.0
2006-11-23 22:07:00,0.6692,0.66927,0.66917,0.66923,93200001.0
2006-11-23 22:08:00,0.66927,0.66942,0.66917,0.66942,79699999.0
2006-11-23 22:09:00,0.66935,0.66935,0.66925,0.66928,47699999.0
2006-11-23 22:10:00,0.66931,0.66938,0.66928,0.66938,50900000.0
2006-11-23 22:11:00,0.6693,0.6694,0.66929,0.66929,64600000.0
2006-11-23 22:12:00,0.66922,0.66932,0.66919,0.66926,148999999.0
2006-11-23 22:13:00,0.66943,0.66944,0.66933,0.6694,88500001.0
2006-11-23 22:14:00,0.66945,0.66945,0.6693,0.66942,99799999.0
2006-11-23 22:15:00,0.66934,0.66946,0.66934,0.6694,122300001.0
2006-11-23 22:16:00,0.66938,0.66948,0.66938,0.6694,88000003.0
2006-11-23 22:17:00,0.66943,0.66943,0.6693,0.66937,88399998.0
2006-11-23 22:18:00,0.66937,0.66958,0.66923,0.66943,73199999.0
2006-11-23 22:19:00,0.66933,0.66946,0.66915,0.66915,110399997.0
2006-11-23 22:20:00,0.6692,0.66928,0.6692,0.66928,81100000.0
2006-11-23 22:21:00,0.66934,0.66934,0.66918,0.6692,166399998.0
2006-11-23 22:22:00,0.66928,0.66928,0.66915,0.66915,40700000.0
2006-11-23 22:23:00,0.66928,0.66939,0.66921,0.66939,87900002.0
2006-11-23 22:24:00,0.66915,0.66925,0.66912,0.66925,182400003.0
2006-11-23 22:25:00,0.66915,0.66925,0.66915,0.6692,110700000.0
2006-11-23 22:26:00,0.66925,0.66938,0.66925,0.66935,90300000.0
2006-11-23 22:27:00,0.66922,0.66946,0.66922,0.66946,60300001.0
2006-11-23 22:28:00,0.66929,0.66942,0.66929,0.66942,80700000.0
2006-11-23 22:29:00,0.6694,0.66945,0.6694,0.6694,32100000.0
2006-11-23 22:30:00,0.66943,0.66943,0.66933,0.66937,114200000.0
2006-11-23 22:31:00,0.66935,0.66935,0.66922,0.66922,70800002.0
2006-11-23 22:32:00,0.66938,0.66942,0.66932,0.66935,135500001.0
2006-11-23 22:33:00,0.6693,0.6694,0.66921,0.66921,139500001.0
2006-11-23 22:34:00,0.66915,0.66927,0.66898,0.66927,79499999.0
2006-11-23 22:35:00,0.66944,0.66959,0.66944,0.66946,100300000.0
2006-11-23 22:36:00,0.6695,0.66955,0.66945,0.6695,102799999.0
2006-11-23 22:37:00,0.66947,0.66955,0.66926,0.66929,97099999.0
2006-11-23 22:38:00,0.6693,0.6694,0.66915,0.6694,81899999.0
2006-11-23 22:39:00,0.6694,0.66945,0.6694,0.66945,23000001.0
2006-11-23 22:40:00,0.66942,0.6695,0.66934,0.66936,72200000.0
2006-11-23 22:41:00,0.6694,0.6694,0.66937,0.6694,56500000.0
2006-11-23 22:42:00,0.66943,0.6695,0.66941,0.6695,85900000.0
2006-11-23 22:43:00,0.66951,0.66976,0.66937,0.66953,210200001.0
2006-11-23 22:44:00,0.6696,0.66979,0.66945,0.66945,162500002.0
2006-11-23 22:45:00,0.6694,0.66948,0.66931,0.66932,184199999.0
2006-11-23 22:46:00,0.66949,0.66955,0.6693,0.6693,176799999.0
2006-11-23 22:47:00,0.66927,0.6694,0.66927,0.66935,50900000.0
2006-11-23 22:48:00,0.66929,0.66943,0.6692,0.66938,88700001.0
2006-11-23 22:49:00,0.6694,0.6694,0.6694,0.6694,49600001.0
2006-11-23 22:50:00,0.66945,0.66945,0.66915,0.6694,181400000.0
2006-11-23 22:51:00,0.66945,0.6695,0.669,0.6695,139300000.0
2006-11-23 22:52:00,0.6694,0.6694,0.66928,0.66931,104300003.0
2006-11-23 22:53:00,0.66954,0.66964,0.6693,0.66949,98900000.0
2006-11-23 22:54:00,0.66932,0.66935,0.66925,0.66925,89400000.0
2006-11-23 22:55:00,0.66925,0.6694,0.66925,0.66925,77000001.0
2006-11-23 22:56:00,0.66935,0.66937,0.66925,0.6693,126599998.0
2006-11-23 22:57:00,0.66928,0.66938,0.66922,0.66922,115000000.0
2006-11-23 22:58:00,0.66947,0.66949,0.66921,0.66944,91700000.0
2006-11-23 22:59:00,0.66905,0.66925,0.669,0.669,196100000.0
2006-11-23 23:00:00,0.66906,0.66927,0.66906,0.66919,71500000.0
2006-11-23 23:01:00,0.66921,0.66942,0.6692,0.66942,76400000.0
2006-11-23 23:02:00,0.66941,0.66941,0.66925,0.66936,72700000.0
2006-11-23 23:03:00,0.66951,0.66951,0.66934,0.66944,69799999.0
2006-11-23 23:04:00,0.66943,0.66949,0.66937,0.66937,62800000.0
2006-11-23 23:05:00,0.6694,0.66958,0.66935,0.66945,96800000.0
2006-11-23 23:06:00,0.66945,0.66945,0.66935,0.66935,81000000.0
2006-11-23 23:07:00,0.66935,0.66945,0.6693,0.66938,90500002.0
2006-11-23 23:08:00,0.66942,0.66942,0.66917,0.66922,115999999.0
2006-11-23 23:09:00,0.66928,0.66939,0.66928,0.66934,45000000.0
2006-11-23 23:10:00,0.6693,0.66935,0.6693,0.6693,59000000.0
2006-11-23 23:11:00,0.66935,0.6694,0.6693,0.6693,59700000.0
2006-11-23 23:12:00,0.66925,0.66937,0.66925,0.66937,90900000.0
2006-11-23 23:13:00,0.66938,0.66943,0.66932,0.66934,60100000.0
2006-11-23 23:14:00,0.66936,0.66948,0.66936,0.66947,93600000.0
2006-11-23 23:15:00,0.66944,0.66944,0.66928,0.66928,31100000.0
2006-11-23 23:16:00,0.66923,0.66923,0.66909,0.66913,47500000.0
2006-11-23 23:17:00,0.66899,0.66919,0.66899,0.6691,49599999.0
2006-11-23 23:18:00,0.6692,0.66925,0.66905,0.66925,21800000.0
2006-11-23 23:19:00,0.66915,0.6692,0.66913,0.6692,80199999.0
2006-11-23 23:20:00,0.66925,0.6693,0.66915,0.66925,77800001.0
2006-11-23 23:21:00,0.66915,0.6692,0.66915,0.6692,27900000.0
2006-11-23 23:22:00,0.66916,0.66926,0.66911,0.66918,74200000.0
2006-11-23 23:23:00,0.66913,0.66925,0.66913,0.66915,90899999.0
2006-11-23 23:24:00,0.66918,0.6693,0.66906,0.66919,126400000.0
2006-11-23 23:25:00,0.66922,0.66924,0.66906,0.66917,53900000.0
2006-11-23 23:26:00,0.6691,0.66915,0.66908,0.66915,75800001.0
2006-11-23 23:27:00,0.66912,0.66912,0.66902,0.66902,47800000.0
2006-11-23 23:28:00,0.66898,0.66903,0.6689,0.66903,57399999.0
2006-11-23 23:29:00,0.66907,0.66909,0.66902,0.66909,95799998.0
2006-11-23 23:30:00,0.66901,0.66917,0.66895,0.66917,101699999.0
2006-11-23 23:31:00,0.6692,0.66925,0.6692,0.6692,50000000.0
2006-11-23 23:32:00,0.66919,0.66934,0.66895,0.66904,141100000.0
2006-11-23 23:33:00,0.66915,0.66928,0.66915,0.6692,53600000.0
2006-11-23 23:34:00,0.66917,0.66919,0.6691,0.66918,86400000.0
2006-11-23 23:35:00,0.66924,0.66924,0.66909,0.66923,61899999.0
2006-11-23 23:36:00,0.66912,0.66919,0.66899,0.66907,83299999.0
2006-11-23 23:37:00,0.66903,0.66903,0.66897,0.66903,56700000.0
2006-11-23 23:38:00,0.66905,0.66914,0.6689,0.66897,103499999.0
2006-11-23 23:39:00,0.66886,0.66898,0.66886,0.66893,88699999.0
2006-11-23 23:40:00,0.66897,0.66897,0.66888,0.66888,21400000.0
2006-11-23 23:41:00,0.66876,0.66918,0.66876,0.66918,121300001.0
2006-11-23 23:42:00,0.6692,0.66925,0.66908,0.66925,77600000.0
2006-11-23 23:43:00,0.66933,0.66933,0.66919,0.66927,85800001.0
2006-11-23 23:44:00,0.66928,0.66928,0.66926,0.66927,35900000.0
2006-11-23 23:45:00,0.66895,0.66895,0.66754,0.66802,85299999.0
2006-11-23 23:46:00,0.66797,0.66809,0.66777,0.66809,122399998.0
2006-11-23 23:47:00,0.66814,0.66819,0.66801,0.66816,112400000.0
2006-11-23 23:48:00,0.66802,0.66833,0.66802,0.66833,55100000.0
2006-11-23 23:49:00,0.66837,0.66843,0.66832,0.6684,113999998.0
2006-11-23 23:50:00,0.66835,0.66841,0.66835,0.66839,65899998.0
2006-11-23 23:51:00,0.66839,0.66861,0.66839,0.66849,60800000.0
2006-11-23 23:52:00,0.66848,0.66864,0.66848,0.66854,138200000.0
2006-11-23 23:53:00,0.66849,0.66866,0.66849,0.66865,61800000.0
2006-11-23 23:54:00,0.66893,0.66937,0.66893,0.66918,73800000.0
2006-11-23 23:55:00,0.6689,0.6689,0.66865,0.66869,71300001.0
2006-11-23 23:56:00,0.6688,0.6688,0.66861,0.66861,141699999.0
2006-11-23 23:57:00,0.66857,0.66857,0.66843,0.66843,98199998.0
2006-11-23 23:58:00,0.66842,0.66848,0.66812,0.66815,84900000.0
2006-11-23 23:59:00,0.66793,0.66807,0.66785,0.66803,125999999.0
2006-11-24 00:00:00,0.66818,0.66821,0.66813,0.66813,46800000.0
2006-11-24 00:01:00,0.66813,0.66826,0.66813,0.66822,109799999.0
2006-11-24 00:02:00,0.66832,0.66848,0.66832,0.66838,110099999.0
2006-11-24 00:03:00,0.66844,0.66855,0.66844,0.66855,63700000.0
2006-11-24 00:04:00,0.66855,0.66855,0.66845,0.6685,47899999.0
2006-11-24 00:05:00,0.66845,0.66845,0.66817,0.66817,41099999.0
2006-11-24 00:06:00,0.66827,0.6685,0.66827,0.6685,31000000.0
2006-11-24 00:07:00,0.66842,0.66842,0.66833,0.66836,45600000.0
2006-11-24 00:08:00,0.66822,0.66841,0.66822,0.66841,52700000.0
2006-11-24 00:09:00,0.66847,0.66849,0.66831,0.66839,86199999.0
2006-11-24 00:10:00,0.66816,0.66822,0.66808,0.66822,73700001.0
2006-11-24 00:11:00,0.6682,0.66825,0.66813,0.6682,94699998.0
2006-11-24 00:12:00,0.66828,0.66833,0.66825,0.66825,92400001.0
2006-11-24 00:13:00,0.66825,0.6683,0.66817,0.6683,116099997.0
2006-11-24 00:14:00,0.66818,0.66823,0.66801,0.66823,66400000.0
2006-11-24 00:15:00,0.66824,0.66833,0.66824,0.66833,74900000.0
2006-11-24 00:16:00,0.66832,0.66832,0.66819,0.66827,69500000.0
2006-11-24 00:17:00,0.66822,0.66845,0.66816,0.66845,93600000.0
2006-11-24 00:18:00,0.66831,0.66831,0.66808,0.66826,111499999.0
2006-11-24 00:19:00,0.66825,0.6683,0.66805,0.6683,56200000.0
2006-11-24 00:20:00,0.66804,0.66818,0.66804,0.66818,49599999.0
2006-11-24 00:21:00,0.66815,0.66825,0.66815,0.66825,94000000.0
2006-11-24 00:22:00,0.66827,0.66833,0.66819,0.66827,74699999.0
2006-11-24 00:23:00,0.66822,0.66822,0.66806,0.66806,58300000.0
2006-11-24 00:24:00,0.66813,0.66823,0.66813,0.6682,51600000.0
2006-11-24 00:25:00,0.66811,0.66819,0.66799,0.66799,126199999.0
2006-11-24 00:26:00,0.66794,0.66794,0.66779,0.66779,54200002.0
2006-11-24 00:27:00,0.66765,0.6678,0.66765,0.6678,78900000.0
2006-11-24 00:28:00,0.66773,0.66786,0.66773,0.66778,123899999.0
2006-11-24 00:29:00,0.66766,0.66766,0.66754,0.6676,84500001.0
2006-11-24 00:30:00,0.66756,0.66762,0.66734,0.66743,69799999.0
2006-11-24 00:31:00,0.6677,0.66775,0.66768,0.6677,61400000.0
2006-11-24 00:32:00,0.66772,0.66775,0.6677,0.6677,79000000.0
2006-11-24 00:33:00,0.66778,0.6678,0.66763,0.66763,84199999.0
2006-11-24 00:34:00,0.66768,0.66768,0.66749,0.66762,122400000.0
2006-11-24 00:35:00,0.66756,0.66764,0.66743,0.66751,75899999.0
2006-11-24 00:36:00,0.66752,0.66771,0.6675,0.66771,143300005.0
2006-11-24 00:37:00,0.66788,0.66788,0.66757,0.66769,96500001.0
2006-11-24 00:38:00,0.66752,0.66775,0.66745,0.66775,71000000.0
2006-11-24 00:39:00,0.66785,0.66789,0.66771,0.66779,98900000.0
2006-11-24 00:40:00,0.66775,0.66792,0.66775,0.66788,115399999.0
2006-11-24 00:41:00,0.66795,0.66795,0.66775,0.6679,59500001.0
2006-11-24 00:42:00,0.66787,0.66792,0.66787,0.66788,54600000.0
2006-11-24 00:43:00,0.66795,0.66795,0.66785,0.66788,92199999.0
2006-11-24 00:44:00,0.66792,0.66792,0.66774,0.66774,73399999.0
2006-11-24 00:45:00,0.66775,0.66785,0.66775,0.6678,58999999.0
2006-11-24 00:46:00,0.6678,0.6678,0.6678,0.6678,39500000.0
2006-11-24 00:47:00,0.66783,0.66795,0.66773,0.66795,47800000.0
2006-11-24 00:48:00,0.66795,0.668,0.6679,0.66795,100100001.0
2006-11-24 00:49:00,0.66789,0.66792,0.66778,0.66792,63300001.0
2006-11-24 00:50:00,0.66793,0.66798,0.66785,0.66797,72799998.0
2006-11-24 00:51:00,0.66792,0.66801,0.66792,0.66798,24000000.0
2006-11-24 00:52:00,0.66799,0.66806,0.66793,0.66803,60299999.0
2006-11-24 00:53:00,0.668,0.66805,0.66795,0.66805,95500000.0
2006-11-24 00:54:00,0.66799,0.66804,0.66789,0.66797,110099999.0
2006-11-24 00:55:00,0.66808,0.66822,0.66808,0.66822,58199999.0
2006-11-24 00:56:00,0.66826,0.66831,0.66824,0.66831,45400000.0
2006-11-24 00:57:00,0.66825,0.66833,0.66825,0.6683,77100000.0
2006-11-24 00:58:00,0.6683,0.66835,0.66825,0.66835,99799998.0
2006-11-24 00:59:00,0.66825,0.6683,0.66819,0.66827,99600002.0
2006-11-24 01:00:00,0.66825,0.66835,0.66825,0.6683,50300000.0
2006-11-24 01:01:00,0.6683,0.6684,0.6683,0.6684,27999999.0
2006-11-24 01:02:00,0.66831,0.66833,0.66819,0.66833,51499999.0
2006-11-24 01:03:00,0.66819,0.66827,0.66813,0.66819,150700001.0
2006-11-24 01:04:00,0.6683,0.6683,0.66821,0.6683,82800000.0
2006-11-24 01:05:00,0.66821,0.66821,0.66816,0.66816,32700001.0
2006-11-24 01:06:00,0.6683,0.66842,0.66825,0.66835,65499998.0
2006-11-24 01:07:00,0.66833,0.6684,0.66826,0.6684,91599999.0
2006-11-24 01:08:00,0.66833,0.66834,0.66833,0.66834,19800000.0
2006-11-24 01:09:00,0.66835,0.66835,0.66825,0.66832,90100000.0
2006-11-24 01:10:00,0.66824,0.66835,0.6681,0.66825,101300000.0
2006-11-24 01:11:00,0.66831,0.6685,0.66831,0.66835,77800001.0
2006-11-24 01:12:00,0.66836,0.66839,0.66825,0.66825,104600002.0
2006-11-24 01:13:00,0.66827,0.6683,0.66821,0.6683,76500000.0
2006-11-24 01:14:00,0.66825,0.66832,0.66819,0.66819,69799999.0
2006-11-24 01:15:00,0.66825,0.66825,0.66825,0.66825,38300000.0
2006-11-24 01:16:00,0.66823,0.66831,0.66823,0.66831,62099999.0
2006-11-24 01:17:00,0.66835,0.66835,0.66835,0.66835,27999999.0
2006-11-24 01:18:00,0.66833,0.66835,0.6682,0.66833,125200000.0
2006-11-24 01:19:00,0.66826,0.66838,0.66818,0.66818,89100000.0
2006-11-24 01:20:00,0.66806,0.66809,0.66803,0.66809,82100002.0
2006-11-24 01:21:00,0.66817,0.66823,0.66799,0.66813,122200001.0
2006-11-24 01:22:00,0.66803,0.6681,0.66803,0.6681,52499999.0
2006-11-24 01:23:00,0.66804,0.66815,0.66799,0.66802,84900000.0
2006-11-24 01:24:00,0.66832,0.66836,0.66817,0.66833,115400000.0
2006-11-24 01:25:00,0.668,0.668,0.66795,0.668,78900000.0
2006-11-24 01:26:00,0.66809,0.66825,0.66809,0.6682,79499998.0
2006-11-24 01:27:00,0.66817,0.66832,0.66804,0.66832,96000000.0
2006-11-24 01:28:00,0.66832,0.66835,0.66819,0.6682,97700000.0
2006-11-24 01:29:00,0.66826,0.66835,0.66816,0.66835,64400000.0
2006-11-24 01:30:00,0.66843,0.66843,0.66833,0.66833,44199999.0
2006-11-24 01:31:00,0.66839,0.66853,0.66839,0.66853,91600000.0
2006-11-24 01:32:00,0.66848,0.6687,0.66848,0.6687,87500000.0
2006-11-24 01:33:00,0.6686,0.6686,0.66837,0.66837,78500000.0
2006-11-24 01:34:00,0.66843,0.66843,0.66822,0.66836,77400000.0
2006-11-24 01:35:00,0.66841,0.66853,0.66841,0.66848,121700000.0
2006-11-24 01:36:00,0.66852,0.66852,0.66832,0.66838,90800000.0
2006-11-24 01:37:00,0.66842,0.66846,0.66835,0.66843,46400000.0
2006-11-24 01:38:00,0.66843,0.66853,0.66826,0.66851,74000000.0
2006-11-24 01:39:00,0.66852,0.6686,0.66845,0.66845,56800000.0
2006-11-24 01:40:00,0.66856,0.66856,0.66822,0.66822,81600000.0
2006-11-24 01:41:00,0.66837,0.6684,0.66825,0.66827,62299999.0
2006-11-24 01:42:00,0.66829,0.66842,0.66822,0.66842,44600000.0
2006-11-24 01:43:00,0.66855,0.66855,0.6685,0.6685,39400000.0
2006-11-24 01:44:00,0.66855,0.66855,0.66845,0.6685,48500001.0
2006-11-24 01:45:00,0.6682,0.66848,0.66811,0.66848,131699998.0
2006-11-24 01:46:00,0.66853,0.66871,0.66853,0.66855,92700000.0
2006-11-24 01:47:00,0.66856,0.66856,0.66844,0.66844,77300000.0
2006-11-24 01:48:00,0.66846,0.6686,0.6684,0.6684,110300000.0
2006-11-24 01:49:00,0.66852,0.66855,0.66845,0.6685,71500000.0
2006-11-24 01:50:00,0.66855,0.66857,0.66835,0.66848,51400000.0
2006-11-24 01:51:00,0.66854,0.66871,0.66854,0.66871,35000000.0
2006-11-24 01:52:00,0.66858,0.66869,0.66858,0.66863,84899999.0
2006-11-24 01:53:00,0.66865,0.66865,0.6685,0.6686,91700000.0
2006-11-24 01:54:00,0.6686,0.6687,0.66855,0.6687,69700000.0
2006-11-24 01:55:00,0.66869,0.66869,0.66849,0.6686,163900001.0
2006-11-24 01:56:00,0.66865,0.66865,0.66855,0.6686,59000000.0
2006-11-24 01:57:00,0.66857,0.6687,0.66857,0.66864,65300000.0
2006-11-24 01:58:00,0.66866,0.66872,0.66866,0.66871,52500000.0
2006-11-24 01:59:00,0.66862,0.66871,0.6686,0.66866,96599999.0
2006-11-24 02:00:00,0.66865,0.66865,0.66856,0.66863,102700001.0
2006-11-24 02:01:00,0.66872,0.66872,0.66864,0.66872,90100000.0
2006-11-24 02:02:00,0.66861,0.66881,0.66851,0.66851,121400000.0
2006-11-24 02:03:00,0.6686,0.66878,0.6686,0.66867,73900001.0
2006-11-24 02:04:00,0.66874,0.66882,0.66874,0.66878,34100000.0
2006-11-24 02:05:00,0.66855,0.66879,0.66855,0.66879,77999999.0
2006-11-24 02:06:00,0.66874,0.66899,0.66874,0.66899,70000000.0
2006-11-24 02:07:00,0.66888,0.66888,0.66875,0.66885,108400000.0
2006-11-24 02:08:00,0.66885,0.66905,0.66885,0.66905,79500001.0
2006-11-24 02:09:00,0.66902,0.66902,0.66892,0.66892,53700000.0
2006-11-24 02:10:00,0.66897,0.66905,0.6689,0.66905,60600000.0
2006-11-24 02:11:00,0.66902,0.66903,0.66894,0.669,86099999.0
2006-11-24 02:12:00,0.66903,0.66905,0.66888,0.66903,48300000.0
2006-11-24 02:13:00,0.669,0.6691,0.66896,0.66896,59500000.0
2006-11-24 02:14:00,0.669,0.66915,0.669,0.66902,142100000.0
2006-11-24 02:15:00,0.66895,0.6691,0.66895,0.66898,68600001.0
2006-11-24 02:16:00,0.66893,0.66912,0.66893,0.66908,149600002.0
2006-11-24 02:17:00,0.66907,0.66908,0.66907,0.66908,32700000.0
2006-11-24 02:18:00,0.66889,0.66905,0.66889,0.66896,80499999.0
2006-11-24 02:19:00,0.66885,0.66888,0.6687,0.6687,71600000.0
2006-11-24 02:20:00,0.66884,0.66884,0.66868,0.6687,63100000.0
2006-11-24 02:21:00,0.6687,0.66875,0.6687,0.66875,42700000.0
2006-11-24 02:22:00,0.66875,0.66875,0.66865,0.66873,121299999.0
2006-11-24 02:23:00,0.66863,0.66893,0.66863,0.66885,107600000.0
2006-11-24 02:24:00,0.66884,0.66884,0.66863,0.66863,79500000.0
2006-11-24 02:25:00,0.66871,0.6689,0.66864,0.66886,28700000.0
2006-11-24 02:26:00,0.66892,0.66892,0.66882,0.66882,94800000.0
2006-11-24 02:27:00,0.6689,0.6689,0.66875,0.66875,8800000.0
2006-11-24 02:28:00,0.66882,0.66884,0.66875,0.66875,63199999.0
2006-11-24 02:29:00,0.66871,0.66876,0.66862,0.66872,78400000.0
2006-11-24 02:30:00,0.66887,0.66893,0.66882,0.66893,74100000.0
2006-11-24 02:31:00,0.66886,0.66892,0.66877,0.66885,155699999.0
2006-11-24 02:32:00,0.66889,0.6689,0.66886,0.66886,61299999.0
2006-11-24 02:33:00,0.6688,0.6688,0.6686,0.6687,117699999.0
2006-11-24 02:34:00,0.66865,0.66878,0.66858,0.6687,97300000.0
2006-11-24 02:35:00,0.66865,0.66875,0.66865,0.66865,58100000.0
2006-11-24 02:36:00,0.66867,0.66878,0.66865,0.66865,85100000.0
2006-11-24 02:37:00,0.66875,0.66875,0.6687,0.6687,42300000.0
2006-11-24 02:38:00,0.66878,0.66882,0.66875,0.6688,78800000.0
2006-11-24 02:39:00,0.66871,0.66895,0.66861,0.66865,130700002.0
2006-11-24 02:40:00,0.66877,0.66889,0.66869,0.66889,82200001.0
2006-11-24 02:41:00,0.66895,0.66895,0.66883,0.66883,37500000.0
2006-11-24 02:42:00,0.66894,0.66894,0.66887,0.66888,80300000.0
2006-11-24 02:43:00,0.6688,0.66887,0.6688,0.66887,62200000.0
2006-11-24 02:44:00,0.66887,0.6691,0.66887,0.66905,114100000.0
2006-11-24 02:45:00,0.669,0.66905,0.66895,0.66895,46300000.0
2006-11-24 02:46:00,0.66893,0.66902,0.66887,0.66887,87000002.0
2006-11-24 02:47:00,0.66892,0.66901,0.66883,0.66901,87900000.0
2006-11-24 02:48:00,0.66905,0.66905,0.669,0.669,66200000.0
2006-11-24 02:49:00,0.66897,0.66905,0.66896,0.66905,78500000.0
2006-11-24 02:50:00,0.66917,0.66917,0.66905,0.66907,70999999.0
2006-11-24 02:51:00,0.66885,0.66898,0.66884,0.66885,111200001.0
2006-11-24 02:52:00,0.66886,0.66902,0.66886,0.66896,167000000.0
2006-11-24 02:53:00,0.66898,0.66898,0.66886,0.66895,144699999.0
2006-11-24 02:54:00,0.66888,0.66888,0.66887,0.66887,24300000.0
2006-11-24 02:55:00,0.66883,0.66883,0.66872,0.66872,80800001.0
2006-11-24 02:56:00,0.66873,0.66874,0.66863,0.66866,78200000.0
2006-11-24 02:57:00,0.66866,0.66878,0.66866,0.66878,65300000.0
2006-11-24 02:58:00,0.6688,0.6689,0.66875,0.6688,101999999.0
2006-11-24 02:59:00,0.66879,0.66879,0.66865,0.66865,92200000.0
2006-11-24 03:00:00,0.66865,0.66873,0.66865,0.6687,87600000.0
2006-11-24 03:01:00,0.6687,0.66871,0.66855,0.66867,72600000.0
2006-11-24 03:02:00,0.66851,0.66869,0.66851,0.66869,84800001.0
2006-11-24 03:03:00,0.6685,0.6685,0.66811,0.66811,107700001.0
2006-11-24 03:04:00,0.6682,0.66824,0.66807,0.66824,136799999.0
2006-11-24 03:05:00,0.66823,0.66837,0.66819,0.66837,111800000.0
2006-11-24 03:06:00,0.66832,0.66843,0.66832,0.66843,39000000.0
2006-11-24 03:07:00,0.66842,0.66842,0.66829,0.66832,48800000.0
2006-11-24 03:08:00,0.6682,0.6682,0.66794,0.6682,185500000.0
2006-11-24 03:09:00,0.66832,0.6684,0.66828,0.66828,48600001.0
2006-11-24 03:10:00,0.6683,0.66837,0.6683,0.6683,69200000.0
2006-11-24 03:11:00,0.6683,0.66835,0.66827,0.6683,59000000.0
2006-11-24 03:12:00,0.66835,0.6684,0.6682,0.66835,45200000.0
2006-11-24 03:13:00,0.6684,0.66843,0.6684,0.66843,41499999.0
2006-11-24 03:14:00,0.66848,0.66871,0.66848,0.66871,108300000.0
2006-11-24 03:15:00,0.66869,0.66869,0.66853,0.66853,93900001.0
2006-11-24 03:16:00,0.66857,0.66868,0.66854,0.66863,90899999.0
2006-11-24 03:17:00,0.66857,0.66862,0.66849,0.66851,55999999.0
2006-11-24 03:18:00,0.66857,0.66865,0.66855,0.6686,132600000.0
2006-11-24 03:19:00,0.66849,0.66876,0.66849,0.6685,68500001.0
2006-11-24 03:20:00,0.66852,0.66867,0.66852,0.66867,93099999.0
2006-11-24 03:21:00,0.66854,0.66861,0.66854,0.66861,28700000.0
2006-11-24 03:22:00,0.66855,0.66865,0.66855,0.6686,35000000.0
2006-11-24 03:23:00,0.6686,0.66865,0.6686,0.6686,145500003.0
2006-11-24 03:24:00,0.66861,0.66871,0.66861,0.66865,87600000.0
2006-11-24 03:25:00,0.66862,0.66862,0.66848,0.6686,40400000.0
2006-11-24 03:26:00,0.66855,0.66859,0.66843,0.66859,74899998.0
2006-11-24 03:27:00,0.66855,0.66864,0.6685,0.66863,97900001.0
2006-11-24 03:28:00,0.6686,0.66865,0.66855,0.66855,87999998.0
2006-11-24 03:29:00,0.66855,0.66855,0.66851,0.66851,34800001.0
2006-11-24 03:30:00,0.66848,0.66853,0.66843,0.66843,75600001.0
2006-11-24 03:31:00,0.6685,0.6686,0.66845,0.6686,77000001.0
2006-11-24 03:32:00,0.66853,0.66853,0.66839,0.66853,55500000.0
2006-11-24 03:33:00,0.66853,0.66853,0.66837,0.66837,31700000.0
2006-11-24 03:34:00,0.66837,0.6685,0.66837,0.66848,33399999.0
2006-11-24 03:35:00,0.6686,0.6686,0.6685,0.66855,82000000.0
2006-11-24 03:36:00,0.66843,0.66853,0.66843,0.6685,70999999.0
2006-11-24 03:37:00,0.66855,0.66855,0.66845,0.66847,80900001.0
2006-11-24 03:38:00,0.66848,0.66852,0.66846,0.66852,90699999.0
2006-11-24 03:39:00,0.66853,0.66863,0.66844,0.66863,59600000.0
2006-11-24 03:40:00,0.66865,0.66872,0.66857,0.66859,54799999.0
2006-11-24 03:41:00,0.66857,0.66872,0.66852,0.66872,80299999.0
2006-11-24 03:42:00,0.66861,0.66872,0.66848,0.66872,68500000.0
2006-11-24 03:43:00,0.6686,0.66863,0.6686,0.6686,15000000.0
2006-11-24 03:44:00,0.66859,0.66873,0.66841,0.66855,117200001.0
2006-11-24 03:45:00,0.66867,0.66867,0.66852,0.66857,75900001.0
2006-11-24 03:46:00,0.66871,0.66893,0.66858,0.66878,96799999.0
2006-11-24 03:47:00,0.66855,0.6686,0.66855,0.6686,19800000.0
2006-11-24 03:48:00,0.66857,0.66868,0.66854,0.66868,209399997.0
2006-11-24 03:49:00,0.66857,0.6687,0.66855,0.6687,83300000.0
2006-11-24 03:50:00,0.66864,0.66864,0.66858,0.6686,72300001.0
2006-11-24 03:51:00,0.66865,0.66865,0.6686,0.6686,71500000.0
2006-11-24 03:52:00,0.66865,0.66865,0.6686,0.66865,63900001.0
2006-11-24 03:53:00,0.66867,0.6687,0.66862,0.66862,45600000.0
2006-11-24 03:54:00,0.66852,0.66876,0.66849,0.66876,59100000.0
2006-11-24 03:55:00,0.66864,0.66872,0.66856,0.66872,98700000.0
2006-11-24 03:56:00,0.66865,0.66867,0.66855,0.66855,62900000.0
2006-11-24 03:57:00,0.66856,0.66886,0.66856,0.6687,64500000.0
2006-11-24 03:58:00,0.66868,0.66874,0.66862,0.66869,157300000.0
2006-11-24 03:59:00,0.6687,0.6688,0.6687,0.66875,72900001.0
2006-11-24 04:00:00,0.6687,0.66875,0.6687,0.66875,30000001.0
2006-11-24 04:01:00,0.6687,0.66875,0.66865,0.66875,59400002.0
2006-11-24 04:02:00,0.66865,0.66868,0.66865,0.66868,22700000.0
2006-11-24 04:03:00,0.66871,0.66877,0.66871,0.66874,134500000.0
2006-11-24 04:04:00,0.6688,0.66885,0.6688,0.6688,121499995.0
2006-11-24 04:05:00,0.66875,0.66889,0.66875,0.66883,138100002.0
2006-11-24 04:06:00,0.66883,0.66883,0.66867,0.6687,95900000.0
2006-11-24 04:07:00,0.66863,0.66877,0.66855,0.66871,90499998.0
2006-11-24 04:08:00,0.66887,0.66887,0.66865,0.66865,89800000.0
2006-11-24 04:09:00,0.6688,0.66887,0.66875,0.66875,65400000.0
2006-11-24 04:10:00,0.6688,0.66895,0.6688,0.66894,78100000.0
2006-11-24 04:11:00,0.66913,0.66913,0.66904,0.66907,65900000.0
2006-11-24 04:12:00,0.66905,0.66905,0.66895,0.66903,103300001.0
2006-11-24 04:13:00,0.66902,0.66902,0.66888,0.66888,55700000.0
2006-11-24 04:14:00,0.66896,0.66901,0.66888,0.66888,78700001.0
2006-11-24 04:15:00,0.66899,0.66908,0.66898,0.66898,103100001.0
2006-11-24 04:16:00,0.66895,0.66905,0.66885,0.66905,80200000.0
2006-11-24 04:17:00,0.66897,0.66904,0.66894,0.669,102700000.0
2006-11-24 04:18:00,0.66905,0.66905,0.669,0.66905,66899999.0
2006-11-24 04:19:00,0.66895,0.66895,0.66895,0.66895,9500000.0
2006-11-24 04:20:00,0.66895,0.669,0.66895,0.669,54699998.0
2006-11-24 04:21:00,0.66903,0.66903,0.66888,0.66889,113600000.0
2006-11-24 04:22:00,0.6689,0.66911,0.6689,0.66895,82900000.0
2006-11-24 04:23:00,0.66898,0.66898,0.6689,0.6689,58100000.0
2006-11-24 04:24:00,0.6689,0.66895,0.66885,0.66885,83500001.0
2006-11-24 04:25:00,0.669,0.669,0.66895,0.66895,31800000.0
2006-11-24 04:26:00,0.6689,0.66895,0.66885,0.66885,63699999.0
2006-11-24 04:27:00,0.66892,0.66892,0.66879,0.66882,72300000.0
2006-11-24 04:28:00,0.66893,0.66895,0.66881,0.66895,83800000.0
2006-11-24 04:29:00,0.66891,0.66897,0.66881,0.66897,102500000.0
2006-11-24 04:30:00,0.66904,0.66913,0.66899,0.66902,93699999.0
2006-11-24 04:31:00,0.66896,0.66913,0.66896,0.66905,94200000.0
2006-11-24 04:32:00,0.66904,0.66921,0.66904,0.66921,74600000.0
2006-11-24 04:33:00,0.66923,0.66939,0.66923,0.6693,111000001.0
2006-11-24 04:34:00,0.66935,0.66935,0.6693,0.6693,22700000.0
2006-11-24 04:35:00,0.66924,0.66942,0.66924,0.66942,114200000.0
2006-11-24 04:36:00,0.6693,0.66935,0.66925,0.66933,73499999.0
2006-11-24 04:37:00,0.6693,0.6693,0.66925,0.66925,30400000.0
2006-11-24 04:38:00,0.66935,0.66935,0.66922,0.66935,85600002.0
2006-11-24 04:39:00,0.66934,0.66934,0.66923,0.66927,108799999.0
2006-11-24 04:40:00,0.66928,0.66932,0.66928,0.66928,84599999.0
2006-11-24 04:41:00,0.66937,0.66938,0.66932,0.66938,64600000.0
2006-11-24 04:42:00,0.66943,0.66943,0.66932,0.66941,91000000.0
2006-11-24 04:43:00,0.66939,0.66944,0.6693,0.6694,46400000.0
2006-11-24 04:44:00,0.6694,0.66947,0.66935,0.66935,108500000.0
2006-11-24 04:45:00,0.66935,0.66944,0.66935,0.66944,101400001.0
2006-11-24 04:46:00,0.66945,0.66945,0.66935,0.66935,142000001.0
2006-11-24 04:47:00,0.6694,0.66947,0.6694,0.6694,104399999.0
2006-11-24 04:48:00,0.6694,0.66945,0.66935,0.66945,126699999.0
2006-11-24 04:49:00,0.66945,0.6695,0.66935,0.6694,96499999.0
2006-11-24 04:50:00,0.66949,0.66962,0.66947,0.66962,102300000.0
2006-11-24 04:51:00,0.66972,0.66972,0.66954,0.66954,94499999.0
2006-11-24 04:52:00,0.66973,0.67003,0.66973,0.67003,64900000.0
2006-11-24 04:53:00,0.67009,0.67023,0.66992,0.66993,67200000.0
2006-11-24 04:54:00,0.66986,0.66986,0.66975,0.66986,67700002.0
2006-11-24 04:55:00,0.66985,0.66985,0.66975,0.6698,66100000.0
2006-11-24 04:56:00,0.66973,0.66982,0.66969,0.66982,110500002.0
2006-11-24 04:57:00,0.66985,0.66985,0.6696,0.6698,84999999.0
2006-11-24 04:58:00,0.66975,0.66985,0.66975,0.66975,76400000.0
2006-11-24 04:59:00,0.66985,0.66995,0.66975,0.66985,116100003.0
2006-11-24 05:00:00,0.66985,0.66985,0.66975,0.6698,86800000.0
2006-11-24 05:01:00,0.66977,0.66997,0.66975,0.66997,107600000.0
2006-11-24 05:02:00,0.67003,0.67003,0.66994,0.66994,20600000.0
2006-11-24 05:03:00,0.66992,0.66992,0.66973,0.66977,98299999.0
2006-11-24 05:04:00,0.66987,0.66997,0.66975,0.66982,131000000.0
2006-11-24 05:05:00,0.66987,0.67006,0.66987,0.66988,75900000.0
2006-11-24 05:06:00,0.67,0.67008,0.66995,0.67007,77399998.0
2006-11-24 05:07:00,0.6701,0.67015,0.67002,0.6701,80199999.0
2006-11-24 05:08:00,0.67005,0.67018,0.67002,0.67002,125900001.0
2006-11-24 05:09:00,0.67002,0.67002,0.66989,0.67002,60699999.0
2006-11-24 05:10:00,0.66996,0.66996,0.66994,0.66994,18100000.0
2006-11-24 05:11:00,0.6699,0.66999,0.66985,0.66996,104900002.0
2006-11-24 05:12:00,0.66984,0.66996,0.66984,0.66995,62999998.0
2006-11-24 05:13:00,0.66983,0.66988,0.66948,0.66965,84300000.0
2006-11-24 05:14:00,0.66983,0.66991,0.66976,0.66991,96199999.0
2006-11-24 05:15:00,0.6699,0.6699,0.66985,0.66985,28700000.0
2006-11-24 05:16:00,0.66972,0.66994,0.66972,0.66994,82000000.0
2006-11-24 05:17:00,0.66995,0.66995,0.66985,0.66995,102099999.0
2006-11-24 05:18:00,0.6699,0.66995,0.66971,0.66979,41300000.0
2006-11-24 05:19:00,0.6699,0.67,0.66985,0.67,97799999.0
2006-11-24 05:20:00,0.66988,0.66993,0.66981,0.66993,80600000.0
2006-11-24 05:21:00,0.66992,0.66992,0.66972,0.66988,42300000.0
2006-11-24 05:22:00,0.66988,0.67005,0.66988,0.67005,30300000.0
2006-11-24 05:23:00,0.66997,0.66997,0.66988,0.66988,37600001.0
2006-11-24 05:24:00,0.67002,0.67009,0.66994,0.67008,117700000.0
2006-11-24 05:25:00,0.66999,0.67017,0.66999,0.67017,84200000.0
2006-11-24 05:26:00,0.67008,0.67012,0.67001,0.67012,88299999.0
2006-11-24 05:27:00,0.67013,0.67013,0.66995,0.6701,68499999.0
2006-11-24 05:28:00,0.67012,0.67013,0.66999,0.67013,58400000.0
2006-11-24 05:29:00,0.6701,0.67025,0.67005,0.67025,65200001.0
2006-11-24 05:30:00,0.67013,0.67013,0.67005,0.67005,68499999.0
2006-11-24 05:31:00,0.67007,0.67014,0.67001,0.67014,69300002.0
2006-11-24 05:32:00,0.6701,0.6702,0.67005,0.6701,66900001.0
2006-11-24 05:33:00,0.67012,0.67012,0.67002,0.67003,77300000.0
2006-11-24 05:34:00,0.67008,0.67008,0.66992,0.66997,73200000.0
2006-11-24 05:35:00,0.66998,0.67007,0.66997,0.66997,116799999.0
2006-11-24 05:36:00,0.67007,0.67007,0.66975,0.67,101400001.0
2006-11-24 05:37:00,0.67004,0.67022,0.66997,0.66997,51000000.0
2006-11-24 05:38:00,0.67001,0.67013,0.66997,0.67013,93699998.0
2006-11-24 05:39:00,0.67005,0.67017,0.67001,0.67017,57300000.0
2006-11-24 05:40:00,0.67022,0.67022,0.67009,0.6701,123800000.0
2006-11-24 05:41:00,0.67015,0.67028,0.67015,0.67028,90299998.0
2006-11-24 05:42:00,0.67035,0.6704,0.67025,0.67035,131900001.0
2006-11-24 05:43:00,0.6703,0.67035,0.67025,0.67035,45500000.0
2006-11-24 05:44:00,0.6703,0.6703,0.67021,0.67021,81400001.0
2006-11-24 05:45:00,0.67022,0.67034,0.67018,0.67034,84500000.0
2006-11-24 05:46:00,0.67024,0.67037,0.67024,0.67035,102000000.0
2006-11-24 05:47:00,0.67039,0.67039,0.67012,0.67012,56500000.0
2006-11-24 05:48:00,0.67037,0.67037,0.67024,0.67027,51799999.0
2006-11-24 05:49:00,0.67028,0.67032,0.67019,0.67027,50100000.0
2006-11-24 05:50:00,0.67012,0.67013,0.6696,0.6696,115299998.0
2006-11-24 05:51:00,0.66977,0.66981,0.66966,0.66966,55000000.0
2006-11-24 05:52:00,0.66978,0.66993,0.66977,0.66988,74599998.0
2006-11-24 05:53:00,0.6699,0.67,0.6699,0.6699,26700000.0
2006-11-24 05:54:00,0.66992,0.67012,0.66992,0.67003,30100000.0
2006-11-24 05:55:00,0.6701,0.67015,0.67,0.6701,69800002.0
2006-11-24 05:56:00,0.66992,0.67007,0.66981,0.67003,69300001.0
2006-11-24 05:57:00,0.67004,0.67019,0.67001,0.67001,96499999.0
2006-11-24 05:58:00,0.67011,0.67014,0.67011,0.67014,37400000.0
2006-11-24 05:59:00,0.6703,0.67047,0.67026,0.67037,117200000.0
2006-11-24 06:00:00,0.67032,0.67032,0.67018,0.67022,123800000.0
2006-11-24 06:01:00,0.67037,0.67038,0.67023,0.67038,61100000.0
2006-11-24 06:02:00,0.67041,0.67051,0.67035,0.67048,88999999.0
2006-11-24 06:03:00,0.67047,0.67047,0.67043,0.67043,33499999.0
2006-11-24 06:04:00,0.67042,0.67042,0.67027,0.67027,102800000.0
2006-11-24 06:05:00,0.67038,0.67044,0.67037,0.6704,113900000.0
2006-11-24 06:06:00,0.67038,0.67038,0.6703,0.67038,43100000.0
2006-11-24 06:07:00,0.6704,0.6704,0.67027,0.67034,130199999.0
2006-11-24 06:08:00,0.67035,0.67042,0.67029,0.67042,83800001.0
2006-11-24 06:09:00,0.67043,0.67043,0.67025,0.67043,124000000.0
2006-11-24 06:10:00,0.67043,0.67055,0.67035,0.67042,67400000.0
2006-11-24 06:11:00,0.67037,0.67037,0.67024,0.67033,60700000.0
2006-11-24 06:12:00,0.67033,0.67033,0.67018,0.67028,62000000.0
2006-11-24 06:13:00,0.67031,0.67038,0.67031,0.67037,48599999.0
2006-11-24 06:14:00,0.6704,0.67045,0.6704,0.6704,102800000.0
2006-11-24 06:15:00,0.6704,0.67045,0.67033,0.67045,43100000.0
2006-11-24 06:16:00,0.67038,0.67038,0.67017,0.67032,31000000.0
2006-11-24 06:17:00,0.67038,0.67043,0.67028,0.67038,75800000.0
2006-11-24 06:18:00,0.6703,0.67045,0.6703,0.67035,145999998.0
2006-11-24 06:19:00,0.67039,0.67042,0.67031,0.67034,66900000.0
2006-11-24 06:20:00,0.6704,0.67045,0.67038,0.67042,73700000.0
2006-11-24 06:21:00,0.67046,0.67048,0.67043,0.67048,20600000.0
2006-11-24 06:22:00,0.67041,0.67041,0.67035,0.67035,22400000.0
2006-11-24 06:23:00,0.67032,0.67032,0.67004,0.67028,60700001.0
2006-11-24 06:24:00,0.67027,0.67027,0.67003,0.67007,74000001.0
2006-11-24 06:25:00,0.67007,0.67019,0.67007,0.67014,125200000.0
2006-11-24 06:26:00,0.67017,0.67024,0.67013,0.67013,41400000.0
2006-11-24 06:27:00,0.67007,0.67009,0.66997,0.66997,146600001.0
2006-11-24 06:28:00,0.67,0.6701,0.66996,0.66996,101500000.0
2006-11-24 06:29:00,0.66994,0.67009,0.66994,0.67007,49599999.0
2006-11-24 06:30:00,0.66973,0.67012,0.66965,0.66985,141200002.0
2006-11-24 06:31:00,0.6698,0.67007,0.6698,0.66997,147000002.0
2006-11-24 06:32:00,0.67002,0.67005,0.66995,0.67003,91700000.0
2006-11-24 06:33:00,0.66985,0.6701,0.66985,0.6701,87999999.0
2006-11-24 06:34:00,0.67,0.67005,0.66997,0.66997,58999999.0
2006-11-24 06:35:00,0.66997,0.67005,0.66995,0.67005,65300000.0
2006-11-24 06:36:00,0.6699,0.67005,0.6699,0.67005,80900000.0
2006-11-24 06:37:00,0.66999,0.66999,0.66994,0.66998,63200000.0
2006-11-24 06:38:00,0.66992,0.67001,0.66989,0.66992,62000000.0
2006-11-24 06:39:00,0.66996,0.67001,0.66984,0.66989,116100002.0
2006-11-24 06:40:00,0.66997,0.67005,0.66997,0.67,39000000.0
2006-11-24 06:41:00,0.66999,0.66999,0.66992,0.66992,66300000.0
2006-11-24 06:42:00,0.66985,0.67005,0.66985,0.67005,77300000.0
2006-11-24 06:43:00,0.67,0.67004,0.66996,0.66997,82699999.0
2006-11-24 06:44:00,0.6699,0.66995,0.66985,0.66995,109599999.0
2006-11-24 06:45:00,0.6699,0.66995,0.6699,0.66995,75299999.0
2006-11-24 06:46:00,0.66993,0.66993,0.66977,0.66992,90399998.0
2006-11-24 06:47:00,0.66975,0.66992,0.66971,0.66988,114800000.0
2006-11-24 06:48:00,0.66987,0.66998,0.66951,0.66989,82700000.0
2006-11-24 06:49:00,0.6699,0.6699,0.6699,0.6699,6400000.0
2006-11-24 06:50:00,0.66988,0.66988,0.66951,0.66951,35800000.0
2006-11-24 06:51:00,0.66948,0.66948,0.66934,0.66945,100700000.0
2006-11-24 06:52:00,0.6694,0.66945,0.66935,0.66945,161399998.0
2006-11-24 06:53:00,0.66945,0.6696,0.66939,0.66957,35700000.0
2006-11-24 06:54:00,0.6696,0.66963,0.6696,0.6696,34300000.0
2006-11-24 06:55:00,0.66956,0.66974,0.66951,0.66966,111599999.0
2006-11-24 06:56:00,0.66965,0.66965,0.66955,0.6696,102999998.0
2006-11-24 06:57:00,0.66969,0.66981,0.66964,0.6698,76100000.0
2006-11-24 06:58:00,0.66957,0.6698,0.66957,0.6698,103199998.0
2006-11-24 06:59:00,0.6697,0.66985,0.6697,0.66985,78100001.0
2006-11-24 07:00:00,0.66975,0.66982,0.66975,0.66982,29399999.0
2006-11-24 07:01:00,0.66985,0.66985,0.66985,0.66985,35700000.0
2006-11-24 07:02:00,0.6698,0.66982,0.66967,0.66978,122499998.0
2006-11-24 07:03:00,0.66985,0.66985,0.6698,0.6698,89699997.0
2006-11-24 07:04:00,0.66975,0.66985,0.66975,0.66985,40600000.0
2006-11-24 07:05:00,0.66986,0.66996,0.66975,0.66975,78800000.0
2006-11-24 07:06:00,0.66982,0.66982,0.6696,0.66963,63400001.0
2006-11-24 07:07:00,0.66972,0.66972,0.66953,0.66953,57299999.0
2006-11-24 07:08:00,0.66955,0.66955,0.6693,0.6695,34300001.0
2006-11-24 07:09:00,0.66945,0.6696,0.66945,0.6696,137199999.0
2006-11-24 07:10:00,0.66953,0.66953,0.66944,0.66947,55800000.0
2006-11-24 07:11:00,0.66921,0.66958,0.66921,0.66958,56500000.0
2006-11-24 07:12:00,0.66961,0.66966,0.66957,0.66963,67800000.0
2006-11-24 07:13:00,0.6697,0.6697,0.6696,0.6696,47900000.0
2006-11-24 07:14:00,0.6696,0.66977,0.66955,0.66977,79200001.0
2006-11-24 07:15:00,0.66973,0.66977,0.66958,0.66962,32700000.0
2006-11-24 07:16:00,0.66964,0.6697,0.66961,0.66967,54200000.0
2006-11-24 07:17:00,0.66977,0.66983,0.66977,0.66983,21900000.0
2006-11-24 07:18:00,0.6698,0.66992,0.66976,0.66992,151500002.0
2006-11-24 07:19:00,0.66995,0.66995,0.66985,0.66985,24100000.0
2006-11-24 07:20:00,0.66992,0.66992,0.66977,0.66982,72699999.0
2006-11-24 07:21:00,0.66952,0.66963,0.66952,0.66963,73600001.0
2006-11-24 07:22:00,0.66956,0.6697,0.66938,0.6694,107200000.0
2006-11-24 07:23:00,0.66937,0.66978,0.66937,0.66978,50900001.0
2006-11-24 07:24:00,0.66955,0.66955,0.66934,0.66934,80300002.0
2006-11-24 07:25:00,0.66951,0.66962,0.66949,0.66961,87000000.0
2006-11-24 07:26:00,0.66955,0.66963,0.66955,0.66958,36800000.0
2006-11-24 07:27:00,0.66963,0.66963,0.66954,0.66957,84700000.0
2006-11-24 07:28:00,0.6695,0.66955,0.6695,0.66955,16100000.0
2006-11-24 07:29:00,0.66955,0.6696,0.66942,0.6695,103200000.0
2006-11-24 07:30:00,0.66917,0.66972,0.66917,0.66958,133100001.0
2006-11-24 07:31:00,0.6695,0.66955,0.66945,0.66955,40600000.0
2006-11-24 07:32:00,0.66958,0.66971,0.66952,0.66955,57400000.0
2006-11-24 07:33:00,0.66955,0.66969,0.66951,0.6696,72900000.0
2006-11-24 07:34:00,0.66935,0.6697,0.66935,0.66965,90900000.0
2006-11-24 07:35:00,0.66955,0.66965,0.66955,0.66955,43500000.0
2006-11-24 07:36:00,0.6696,0.66965,0.6696,0.66965,120999999.0
2006-11-24 07:37:00,0.66965,0.66965,0.66955,0.6696,180000005.0
2006-11-24 07:38:00,0.66962,0.66962,0.66947,0.66948,103800002.0
2006-11-24 07:39:00,0.66941,0.66953,0.66941,0.66953,80200000.0
2006-11-24 07:40:00,0.66947,0.66958,0.66947,0.66948,86700001.0
2006-11-24 07:41:00,0.66948,0.66956,0.66948,0.66956,63999999.0
2006-11-24 07:42:00,0.66957,0.66959,0.66957,0.66957,46399999.0
2006-11-24 07:43:00,0.66967,0.66972,0.66947,0.66947,100300000.0
2006-11-24 07:44:00,0.6696,0.66966,0.66954,0.66966,47500000.0
2006-11-24 07:45:00,0.6697,0.66975,0.66965,0.66965,128800000.0
2006-11-24 07:46:00,0.6696,0.66968,0.6696,0.66968,51400000.0
2006-11-24 07:47:00,0.66972,0.66978,0.66962,0.66977,87300000.0
2006-11-24 07:48:00,0.66984,0.66984,0.66958,0.66977,106899999.0
2006-11-24 07:49:00,0.6697,0.66975,0.66968,0.66975,132600002.0
2006-11-24 07:50:00,0.66972,0.66982,0.66961,0.6697,88100002.0
2006-11-24 07:51:00,0.66975,0.66987,0.66975,0.66975,101699999.0
2006-11-24 07:52:00,0.66983,0.66983,0.66975,0.66975,18400000.0
2006-11-24 07:53:00,0.66978,0.66985,0.66975,0.66975,36699999.0
2006-11-24 07:54:00,0.66977,0.66983,0.66958,0.66958,115799998.0
2006-11-24 07:55:00,0.66964,0.66969,0.66964,0.66969,13800000.0
2006-11-24 07:56:00,0.66975,0.66977,0.66972,0.66972,43699999.0
2006-11-24 07:57:00,0.66977,0.66992,0.66975,0.66992,83399999.0
2006-11-24 07:58:00,0.66987,0.67011,0.66987,0.66995,135499998.0
2006-11-24 07:59:00,0.67003,0.67003,0.66986,0.66993,89900000.0
2006-11-24 08:00:00,0.6698,0.67005,0.6698,0.66992,92800000.0
2006-11-24 08:01:00,0.66995,0.66995,0.66985,0.6699,65300000.0
2006-11-24 08:02:00,0.66995,0.67007,0.6699,0.66995,82199999.0
2006-11-24 08:03:00,0.66992,0.66994,0.66984,0.66994,79600000.0
2006-11-24 08:04:00,0.66995,0.66995,0.6699,0.6699,87200001.0
2006-11-24 08:05:00,0.67006,0.67024,0.66997,0.66997,143899996.0
2006-11-24 08:06:00,0.67035,0.67039,0.67005,0.67014,169500002.0
2006-11-24 08:07:00,0.66998,0.67029,0.66998,0.67029,71900000.0
2006-11-24 08:08:00,0.67031,0.67033,0.67016,0.67033,118000000.0
2006-11-24 08:09:00,0.67035,0.67035,0.67025,0.67025,39900000.0
2006-11-24 08:10:00,0.67033,0.67037,0.67023,0.67023,37100001.0
2006-11-24 08:11:00,0.67027,0.67041,0.67018,0.67031,62999999.0
2006-11-24 08:12:00,0.6702,0.67035,0.6702,0.67035,48700000.0
2006-11-24 08:13:00,0.6703,0.67033,0.67028,0.67033,60200001.0
2006-11-24 08:14:00,0.67022,0.67031,0.67019,0.6703,56000000.0
2006-11-24 08:15:00,0.66991,0.67025,0.66978,0.67025,163199998.0
2006-11-24 08:16:00,0.67025,0.67033,0.6702,0.67033,39600000.0
2006-11-24 08:17:00,0.67004,0.67026,0.66995,0.67004,150399999.0
2006-11-24 08:18:00,0.67027,0.6703,0.6702,0.6702,95400002.0
2006-11-24 08:19:00,0.67019,0.67019,0.6698,0.66984,83100001.0
2006-11-24 08:20:00,0.67028,0.67035,0.6702,0.67028,73500000.0
2006-11-24 08:21:00,0.6701,0.67025,0.6701,0.6702,39900000.0
2006-11-24 08:22:00,0.67018,0.67018,0.6701,0.6701,12000000.0
2006-11-24 08:23:00,0.6702,0.6702,0.67015,0.67015,40300000.0
2006-11-24 08:24:00,0.67026,0.67026,0.67013,0.67017,101099998.0
2006-11-24 08:25:00,0.6701,0.6701,0.67,0.67,33499999.0
2006-11-24 08:26:00,0.67015,0.67015,0.6701,0.6701,80500000.0
2006-11-24 08:27:00,0.67011,0.67013,0.67011,0.67013,26399999.0
2006-11-24 08:28:00,0.67018,0.67018,0.67009,0.67012,73700002.0
2006-11-24 08:29:00,0.67018,0.67018,0.67016,0.67016,50400002.0
2006-11-24 08:30:00,0.67022,0.67022,0.67005,0.67005,96900000.0
2006-11-24 08:31:00,0.67009,0.67011,0.66999,0.67002,84000000.0
2006-11-24 08:32:00,0.67027,0.67027,0.66985,0.66988,72100000.0
2006-11-24 08:33:00,0.66995,0.67011,0.66985,0.67007,72400000.0
2006-11-24 08:34:00,0.6702,0.6702,0.6701,0.67015,68100001.0
2006-11-24 08:35:00,0.67005,0.67005,0.67005,0.67005,42800000.0
2006-11-24 08:36:00,0.67003,0.67015,0.66985,0.66985,84399999.0
2006-11-24 08:37:00,0.67003,0.67003,0.67002,0.67002,25500000.0
2006-11-24 08:38:00,0.67,0.67,0.66995,0.66995,18300000.0
2006-11-24 08:39:00,0.67002,0.67016,0.67002,0.67009,84999998.0
2006-11-24 08:40:00,0.67015,0.67015,0.6701,0.6701,35100000.0
2006-11-24 08:41:00,0.67007,0.67007,0.66991,0.66991,31000000.0
2006-11-24 08:42:00,0.67005,0.67005,0.67005,0.67005,15900000.0
2006-11-24 08:43:00,0.66995,0.67015,0.66995,0.67015,121200001.0
2006-11-24 08:44:00,0.67002,0.67002,0.6699,0.66992,79799999.0
2006-11-24 08:45:00,0.67005,0.67012,0.67005,0.67012,36599999.0
2006-11-24 08:46:00,0.67017,0.67017,0.66998,0.67007,64500000.0
2006-11-24 08:47:00,0.6701,0.67025,0.6701,0.67025,43800000.0
2006-11-24 08:48:00,0.67022,0.67034,0.67022,0.67031,73600001.0
2006-11-24 08:49:00,0.67035,0.6707,0.67035,0.67061,115599998.0
2006-11-24 08:50:00,0.67064,0.67072,0.67051,0.67072,91400000.0
2006-11-24 08:51:00,0.67069,0.67069,0.67037,0.67037,60000000.0
2006-11-24 08:52:00,0.67044,0.6705,0.67041,0.67048,63700000.0
2006-11-24 08:53:00,0.6704,0.6704,0.67025,0.67025,81900001.0
2006-11-24 08:54:00,0.6703,0.67033,0.67026,0.67029,56599999.0
2006-11-24 08:55:00,0.67034,0.67043,0.6703,0.67043,110300000.0
2006-11-24 08:56:00,0.6704,0.67045,0.67015,0.6702,53600000.0
2006-11-24 08:57:00,0.67035,0.67035,0.67017,0.67022,97700000.0
2006-11-24 08:58:00,0.67024,0.67039,0.67018,0.67029,96700001.0
2006-11-24 08:59:00,0.67029,0.67046,0.67024,0.67046,60600000.0
2006-11-24 09:00:00,0.67055,0.67088,0.67055,0.67088,52700001.0
2006-11-24 09:01:00,0.67092,0.67143,0.67092,0.67143,118100002.0
2006-11-24 09:02:00,0.67143,0.67163,0.67135,0.67135,201599998.0
2006-11-24 09:03:00,0.6712,0.6714,0.67114,0.67126,62700000.0
2006-11-24 09:04:00,0.67138,0.67138,0.6712,0.67128,119500000.0
2006-11-24 09:05:00,0.67114,0.67114,0.67102,0.67103,92900001.0
2006-11-24 09:06:00,0.67095,0.67126,0.67095,0.67118,110799999.0
2006-11-24 09:07:00,0.67108,0.67108,0.67094,0.67094,69600000.0
2006-11-24 09:08:00,0.67108,0.67111,0.67101,0.67105,79300001.0
2006-11-24 09:09:00,0.671,0.671,0.67082,0.67083,136599998.0
2006-11-24 09:10:00,0.67083,0.67107,0.67073,0.67098,160599997.0
2006-11-24 09:11:00,0.67106,0.67106,0.67089,0.67092,106400000.0
2006-11-24 09:12:00,0.67088,0.67097,0.67082,0.67097,78799999.0
2006-11-24 09:13:00,0.67102,0.67102,0.67082,0.67082,63700000.0
2006-11-24 09:14:00,0.67095,0.67097,0.67092,0.67097,45400000.0
2006-11-24 09:15:00,0.67072,0.67097,0.67066,0.67067,130999999.0
2006-11-24 09:16:00,0.67072,0.67094,0.67067,0.6707,119000000.0
2006-11-24 09:17:00,0.67097,0.67097,0.6708,0.6708,71500000.0
2006-11-24 09:18:00,0.67075,0.67075,0.67011,0.67026,68400000.0
2006-11-24 09:19:00,0.67036,0.67057,0.67036,0.67057,39400001.0
2006-11-24 09:20:00,0.67058,0.67089,0.67058,0.67089,119900000.0
2006-11-24 09:21:00,0.67093,0.67101,0.67087,0.67087,82599996.0
2006-11-24 09:22:00,0.67083,0.67102,0.67081,0.671,92299999.0
2006-11-24 09:23:00,0.67081,0.67094,0.67081,0.67092,96799999.0
2006-11-24 09:24:00,0.67098,0.67098,0.6709,0.6709,62600000.0
2006-11-24 09:25:00,0.67066,0.67087,0.67059,0.67059,71000000.0
2006-11-24 09:26:00,0.67089,0.67089,0.67076,0.67077,97099998.0
2006-11-24 09:27:00,0.67083,0.67092,0.67069,0.67069,66400001.0
2006-11-24 09:28:00,0.6707,0.67075,0.67065,0.67065,65800000.0
2006-11-24 09:29:00,0.6707,0.6707,0.6706,0.6707,44500000.0
2006-11-24 09:30:00,0.67074,0.67089,0.67074,0.67089,31100000.0
2006-11-24 09:31:00,0.67087,0.67087,0.67082,0.67082,60700001.0
2006-11-24 09:32:00,0.67075,0.6708,0.67072,0.67075,78099998.0
2006-11-24 09:33:00,0.67066,0.67105,0.67066,0.67095,96499999.0
2006-11-24 09:34:00,0.67084,0.6709,0.6708,0.67087,47799999.0
2006-11-24 09:35:00,0.67082,0.67085,0.67067,0.6708,105400000.0
2006-11-24 09:36:00,0.67073,0.67093,0.67073,0.67088,41400001.0
2006-11-24 09:37:00,0.6709,0.6709,0.67068,0.67068,88000001.0
2006-11-24 09:38:00,0.67075,0.67082,0.6707,0.6707,91499999.0
2006-11-24 09:39:00,0.67082,0.67082,0.67072,0.67072,68000001.0
2006-11-24 09:40:00,0.6707,0.67078,0.6707,0.67078,55800001.0
2006-11-24 09:41:00,0.67075,0.6709,0.67069,0.67079,100599999.0
2006-11-24 09:42:00,0.6707,0.67085,0.67065,0.67065,35900000.0
2006-11-24 09:43:00,0.67059,0.67061,0.6704,0.67048,96000000.0
2006-11-24 09:44:00,0.67055,0.67073,0.67055,0.67067,81200001.0
2006-11-24 09:45:00,0.67058,0.67076,0.67058,0.67066,65099999.0
2006-11-24 09:46:00,0.67066,0.67068,0.67061,0.67065,73700001.0
2006-11-24 09:47:00,0.67053,0.67061,0.67042,0.67061,81400002.0
2006-11-24 09:48:00,0.67057,0.67063,0.67057,0.67058,66900000.0
2006-11-24 09:49:00,0.67065,0.6708,0.67065,0.67073,52300000.0
2006-11-24 09:50:00,0.67069,0.67069,0.67059,0.67062,68399999.0
2006-11-24 09:51:00,0.67068,0.6709,0.67068,0.6709,62600000.0
2006-11-24 09:52:00,0.6709,0.67092,0.67087,0.67087,69000000.0
2006-11-24 09:53:00,0.67088,0.67095,0.67083,0.67083,96400000.0
2006-11-24 09:54:00,0.67085,0.67105,0.67084,0.67105,86599999.0
2006-11-24 09:55:00,0.67095,0.67105,0.67085,0.67088,117199997.0
2006-11-24 09:56:00,0.67093,0.67093,0.67078,0.67078,58599999.0
2006-11-24 09:57:00,0.67065,0.67089,0.67064,0.67089,54100000.0
2006-11-24 09:58:00,0.67092,0.67096,0.67085,0.67087,100499998.0
2006-11-24 09:59:00,0.67091,0.67105,0.67088,0.67092,86999998.0
2006-11-24 10:00:00,0.67094,0.67101,0.6709,0.67097,53100000.0
2006-11-24 10:01:00,0.67097,0.67119,0.67095,0.67119,93600000.0
2006-11-24 10:02:00,0.67118,0.67124,0.67111,0.67117,101100000.0
2006-11-24 10:03:00,0.67122,0.67153,0.67122,0.67153,128600000.0
2006-11-24 10:04:00,0.67169,0.67178,0.67157,0.67157,94399999.0
2006-11-24 10:05:00,0.67147,0.67147,0.67112,0.67112,82499998.0
2006-11-24 10:06:00,0.67141,0.67141,0.67117,0.67128,111700001.0
2006-11-24 10:07:00,0.67127,0.67135,0.67124,0.67132,109100000.0
2006-11-24 10:08:00,0.6713,0.67135,0.67123,0.67128,64299998.0
2006-11-24 10:09:00,0.67106,0.6713,0.67106,0.67126,127500001.0
2006-11-24 10:10:00,0.67123,0.67128,0.67119,0.67119,62200000.0
2006-11-24 10:11:00,0.67114,0.67124,0.67114,0.67124,61399999.0
2006-11-24 10:12:00,0.67126,0.67141,0.67112,0.67141,114199999.0
2006-11-24 10:13:00,0.67137,0.67144,0.67133,0.67137,67700000.0
2006-11-24 10:14:00,0.67135,0.67135,0.67132,0.67132,17100000.0
2006-11-24 10:15:00,0.67141,0.67148,0.67141,0.67144,27900000.0
2006-11-24 10:16:00,0.6716,0.6716,0.67145,0.67148,101400000.0
2006-11-24 10:17:00,0.67153,0.67153,0.67143,0.67147,75199999.0
2006-11-24 10:18:00,0.67154,0.67163,0.67151,0.67158,99599999.0
2006-11-24 10:19:00,0.67155,0.67166,0.67155,0.67155,75099998.0
2006-11-24 10:20:00,0.67176,0.67176,0.67145,0.67155,82000001.0
2006-11-24 10:21:00,0.67153,0.67164,0.67146,0.67164,70200000.0
2006-11-24 10:22:00,0.67152,0.67172,0.67152,0.67172,93000000.0
2006-11-24 10:23:00,0.67173,0.67184,0.67164,0.67175,124999999.0
2006-11-24 10:24:00,0.67188,0.67205,0.67188,0.67197,88999999.0
2006-11-24 10:25:00,0.67185,0.67197,0.67181,0.67197,45400000.0
2006-11-24 10:26:00,0.67193,0.67256,0.67193,0.67235,105200000.0
2006-11-24 10:27:00,0.67232,0.67245,0.67207,0.67245,154000000.0
2006-11-24 10:28:00,0.67249,0.67249,0.67223,0.67223,105900001.0
2006-11-24 10:29:00,0.67232,0.67245,0.67225,0.67245,49000000.0
2006-11-24 10:30:00,0.67268,0.67321,0.67268,0.67321,159300001.0
2006-11-24 10:31:00,0.67318,0.67318,0.67298,0.67305,142299998.0
2006-11-24 10:32:00,0.6732,0.6734,0.6732,0.67333,119700000.0
2006-11-24 10:33:00,0.67347,0.67348,0.67347,0.67348,27100000.0
2006-11-24 10:34:00,0.67345,0.67345,0.67277,0.67277,79700000.0
2006-11-24 10:35:00,0.67262,0.67274,0.67249,0.67263,115500001.0
2006-11-24 10:36:00,0.67245,0.67265,0.67233,0.67233,137699997.0
2006-11-24 10:37:00,0.6723,0.67242,0.67224,0.67234,72700000.0
2006-11-24 10:38:00,0.6723,0.6723,0.67217,0.67221,144000000.0
2006-11-24 10:39:00,0.67219,0.67253,0.67219,0.67244,79200000.0
2006-11-24 10:40:00,0.6726,0.67266,0.67248,0.67248,73500001.0
2006-11-24 10:41:00,0.67233,0.67275,0.67233,0.67275,156100002.0
2006-11-24 10:42:00,0.67289,0.67311,0.67281,0.67311,46800000.0
2006-11-24 10:43:00,0.67319,0.67345,0.67319,0.67342,59200000.0
2006-11-24 10:44:00,0.67348,0.67348,0.67335,0.67342,80700000.0
2006-11-24 10:45:00,0.6734,0.6734,0.67319,0.67338,180400001.0
2006-11-24 10:46:00,0.67327,0.67338,0.67327,0.67329,50000000.0
2006-11-24 10:47:00,0.67299,0.67339,0.67299,0.67339,144000001.0
2006-11-24 10:48:00,0.67348,0.67362,0.67347,0.67362,91400002.0
2006-11-24 10:49:00,0.67358,0.67358,0.67343,0.67343,97399998.0
2006-11-24 10:50:00,0.67343,0.6736,0.67334,0.6736,65300000.0
2006-11-24 10:51:00,0.67356,0.67356,0.67314,0.6735,71700000.0
2006-11-24 10:52:00,0.67324,0.67329,0.67309,0.67322,101599999.0
2006-11-24 10:53:00,0.67308,0.67308,0.67278,0.6728,95700000.0
2006-11-24 10:54:00,0.67274,0.67301,0.67274,0.67291,84500000.0
2006-11-24 10:55:00,0.67289,0.67303,0.67289,0.67303,67000001.0
2006-11-24 10:56:00,0.67307,0.67327,0.67307,0.67318,58900001.0
2006-11-24 10:57:00,0.6731,0.67315,0.67308,0.6731,94499998.0
2006-11-24 10:58:00,0.67313,0.67331,0.6731,0.67324,87000001.0
2006-11-24 10:59:00,0.67332,0.67339,0.67318,0.67321,119500000.0
2006-11-24 11:00:00,0.67318,0.6734,0.67301,0.67331,102899999.0
2006-11-24 11:01:00,0.67327,0.67327,0.67301,0.6731,79600001.0
2006-11-24 11:02:00,0.67304,0.6731,0.67259,0.67292,155900000.0
2006-11-24 11:03:00,0.673,0.67311,0.67281,0.67311,101999999.0
2006-11-24 11:04:00,0.67309,0.67309,0.67283,0.67283,95399999.0
2006-11-24 11:05:00,0.67299,0.67304,0.67292,0.67292,45200000.0
2006-11-24 11:06:00,0.67276,0.67289,0.67272,0.67286,123499999.0
2006-11-24 11:07:00,0.67297,0.67305,0.67297,0.67301,67799999.0
2006-11-24 11:08:00,0.673,0.67311,0.673,0.67306,69200001.0
2006-11-24 11:09:00,0.67302,0.6731,0.67297,0.67297,70900000.0
2006-11-24 11:10:00,0.67291,0.67314,0.67287,0.67308,113200000.0
2006-11-24 11:11:00,0.67304,0.67304,0.67284,0.67288,76600001.0
2006-11-24 11:12:00,0.67285,0.67291,0.6726,0.6729,99500000.0
2006-11-24 11:13:00,0.6729,0.67304,0.6729,0.67292,155799999.0
2006-11-24 11:14:00,0.6728,0.6728,0.67241,0.67248,137200000.0
2006-11-24 11:15:00,0.67252,0.67283,0.67247,0.67283,102500002.0
2006-11-24 11:16:00,0.67292,0.67294,0.67268,0.67294,71100000.0
2006-11-24 11:17:00,0.6728,0.67304,0.6728,0.67297,122400001.0
2006-11-24 11:18:00,0.67295,0.67301,0.67295,0.67298,181899994.0
2006-11-24 11:19:00,0.67267,0.67267,0.67226,0.67242,111400002.0
2006-11-24 11:20:00,0.6723,0.67232,0.67223,0.67232,64200001.0
2006-11-24 11:21:00,0.67235,0.67243,0.67229,0.67232,119199999.0
2006-11-24 11:22:00,0.67257,0.67267,0.67237,0.67246,97000000.0
2006-11-24 11:23:00,0.6725,0.6725,0.67224,0.67229,92499999.0
2006-11-24 11:24:00,0.67223,0.67228,0.67202,0.67212,115499999.0
2006-11-24 11:25:00,0.67201,0.67201,0.6719,0.67193,65700000.0
2006-11-24 11:26:00,0.67201,0.67207,0.67187,0.67187,100199999.0
2006-11-24 11:27:00,0.67179,0.6718,0.67176,0.6718,83599999.0
2006-11-24 11:28:00,0.67183,0.67183,0.67167,0.67172,42300001.0
2006-11-24 11:29:00,0.67175,0.67175,0.67165,0.67165,122600001.0
2006-11-24 11:30:00,0.6717,0.67175,0.6717,0.6717,89500002.0
2006-11-24 11:31:00,0.67167,0.67167,0.6714,0.6714,107899999.0
2006-11-24 11:32:00,0.67145,0.67158,0.67145,0.67148,113399997.0
2006-11-24 11:33:00,0.6713,0.6713,0.67113,0.67123,55000000.0
2006-11-24 11:34:00,0.67129,0.67133,0.67105,0.67125,140700002.0
2006-11-24 11:35:00,0.6713,0.6713,0.67111,0.6713,84900000.0
2006-11-24 11:36:00,0.67122,0.67123,0.67103,0.67123,40800000.0
2006-11-24 11:37:00,0.67133,0.67134,0.67127,0.67127,45299999.0
2006-11-24 11:38:00,0.6713,0.67142,0.67126,0.67142,119300000.0
2006-11-24 11:39:00,0.67138,0.67138,0.67133,0.67133,99900000.0
2006-11-24 11:40:00,0.67124,0.6716,0.67124,0.6716,98000000.0
2006-11-24 11:41:00,0.67151,0.67169,0.67151,0.67159,135400004.0
2006-11-24 11:42:00,0.67148,0.67148,0.67134,0.67134,72499998.0
2006-11-24 11:43:00,0.67123,0.67147,0.6712,0.67137,83299999.0
2006-11-24 11:44:00,0.67133,0.67137,0.67119,0.67135,107500000.0
2006-11-24 11:45:00,0.67134,0.67144,0.67125,0.67125,72700000.0
2006-11-24 11:46:00,0.67122,0.67122,0.67102,0.67116,66500000.0
2006-11-24 11:47:00,0.67127,0.67127,0.67104,0.6711,114700001.0
2006-11-24 11:48:00,0.6712,0.67131,0.67115,0.67115,81399999.0
2006-11-24 11:49:00,0.67122,0.67133,0.67102,0.67133,161100002.0
2006-11-24 11:50:00,0.67132,0.67135,0.67122,0.67126,163200000.0
2006-11-24 11:51:00,0.67136,0.67145,0.67136,0.6714,50999999.0
2006-11-24 11:52:00,0.67143,0.67143,0.67117,0.67117,115599999.0
2006-11-24 11:53:00,0.67112,0.67112,0.67088,0.67092,71999998.0
2006-11-24 11:54:00,0.67104,0.67121,0.67093,0.67121,164599999.0
2006-11-24 11:55:00,0.67111,0.67121,0.6708,0.6708,108699999.0
2006-11-24 11:56:00,0.67092,0.67108,0.67083,0.67094,74100000.0
2006-11-24 11:57:00,0.6709,0.67099,0.67082,0.67082,61499999.0
2006-11-24 11:58:00,0.67087,0.67097,0.67085,0.67097,86400001.0
2006-11-24 11:59:00,0.67099,0.67099,0.67086,0.67089,55700000.0
2006-11-24 12:00:00,0.6709,0.67097,0.67088,0.67097,55000000.0
2006-11-24 12:01:00,0.67094,0.67104,0.67089,0.67094,124200002.0
2006-11-24 12:02:00,0.67087,0.67097,0.67073,0.6709,98799998.0
2006-11-24 12:03:00,0.67103,0.67116,0.67103,0.67105,54799999.0
2006-11-24 12:04:00,0.67091,0.67112,0.67083,0.67112,108500002.0
2006-11-24 12:05:00,0.67115,0.67119,0.67107,0.67119,80100000.0
2006-11-24 12:06:00,0.67112,0.67123,0.67111,0.67123,76700000.0
2006-11-24 12:07:00,0.67121,0.67127,0.67113,0.67127,128300001.0
2006-11-24 12:08:00,0.67118,0.67118,0.67108,0.67111,105999998.0
2006-11-24 12:09:00,0.67108,0.67108,0.67092,0.67098,59400001.0
2006-11-24 12:10:00,0.67094,0.67103,0.67085,0.67103,117499999.0
2006-11-24 12:11:00,0.67106,0.67113,0.67104,0.67113,82999999.0
2006-11-24 12:12:00,0.67121,0.67121,0.67104,0.67111,150100001.0
2006-11-24 12:13:00,0.67111,0.67111,0.67088,0.67098,69399999.0
2006-11-24 12:14:00,0.6711,0.67118,0.6711,0.67118,51400000.0
2006-11-24 12:15:00,0.67123,0.67153,0.67123,0.67153,122300001.0
2006-11-24 12:16:00,0.67163,0.67173,0.67152,0.67158,99600000.0
2006-11-24 12:17:00,0.67152,0.67174,0.6715,0.67164,101900001.0
2006-11-24 12:18:00,0.67156,0.6716,0.67148,0.6716,45000000.0
2006-11-24 12:19:00,0.67169,0.67178,0.67169,0.6717,51100000.0
2006-11-24 12:20:00,0.67184,0.67202,0.6718,0.67192,115900002.0
2006-11-24 12:21:00,0.67194,0.67214,0.67194,0.67213,138200000.0
2006-11-24 12:22:00,0.67231,0.67232,0.67215,0.67231,58099999.0
2006-11-24 12:23:00,0.67224,0.67235,0.67224,0.67228,50200000.0
2006-11-24 12:24:00,0.67225,0.67225,0.67217,0.67217,4500000.0
2006-11-24 12:25:00,0.67202,0.67202,0.67163,0.67168,40400000.0
2006-11-24 12:26:00,0.67164,0.67178,0.67154,0.6717,127700000.0
2006-11-24 12:27:00,0.67167,0.67191,0.67166,0.67166,104800001.0
2006-11-24 12:28:00,0.6718,0.67204,0.6718,0.672,54600000.0
2006-11-24 12:29:00,0.67192,0.67203,0.67179,0.67203,84800000.0
2006-11-24 12:30:00,0.67193,0.67208,0.67193,0.67205,58600001.0
2006-11-24 12:31:00,0.67221,0.67255,0.67207,0.67255,122700000.0
2006-11-24 12:32:00,0.67287,0.67287,0.67239,0.67265,118600001.0
2006-11-24 12:33:00,0.67265,0.67265,0.67218,0.67218,33200000.0
2006-11-24 12:34:00,0.67223,0.67223,0.67182,0.67188,134700000.0
2006-11-24 12:35:00,0.67189,0.67189,0.67138,0.67138,50800000.0
2006-11-24 12:36:00,0.67141,0.67189,0.67141,0.67175,69200001.0
2006-11-24 12:37:00,0.67175,0.67189,0.6717,0.6717,83800000.0
2006-11-24 12:38:00,0.67182,0.67198,0.67168,0.6718,119100002.0
2006-11-24 12:39:00,0.67185,0.67194,0.67155,0.67188,93800000.0
2006-11-24 12:40:00,0.67165,0.67165,0.67128,0.67156,131100001.0
2006-11-24 12:41:00,0.67141,0.67173,0.67141,0.67173,86499999.0
2006-11-24 12:42:00,0.67172,0.67196,0.67167,0.67191,77300001.0
2006-11-24 12:43:00,0.67184,0.67207,0.67165,0.67207,101999997.0
2006-11-24 12:44:00,0.67212,0.67215,0.67198,0.67202,81699998.0
2006-11-24 12:45:00,0.67204,0.67208,0.67174,0.67174,94400000.0
2006-11-24 12:46:00,0.67166,0.67183,0.67166,0.6718,62100000.0
2006-11-24 12:47:00,0.6717,0.67175,0.6715,0.67175,64500000.0
2006-11-24 12:48:00,0.67186,0.67193,0.6716,0.67193,67000001.0
2006-11-24 12:49:00,0.67163,0.67177,0.67152,0.67159,92900000.0
2006-11-24 12:50:00,0.67152,0.67156,0.67137,0.67137,81299999.0
2006-11-24 12:51:00,0.67163,0.67163,0.67138,0.67138,93200001.0
2006-11-24 12:52:00,0.6714,0.67168,0.6714,0.6716,96499999.0
2006-11-24 12:53:00,0.6715,0.67154,0.67139,0.6715,101599999.0
2006-11-24 12:54:00,0.6715,0.67155,0.6715,0.67155,20800000.0
2006-11-24 12:55:00,0.67149,0.67162,0.67143,0.67156,167299999.0
2006-11-24 12:56:00,0.67163,0.67163,0.67153,0.67153,60800000.0
2006-11-24 12:57:00,0.67146,0.67146,0.67144,0.67144,27900001.0
2006-11-24 12:58:00,0.67147,0.67152,0.67139,0.67142,147700000.0
2006-11-24 12:59:00,0.67131,0.67131,0.67091,0.67122,145900003.0
2006-11-24 13:00:00,0.67104,0.67104,0.67084,0.67099,85300000.0
2006-11-24 13:01:00,0.67101,0.67109,0.6709,0.67109,88600001.0
2006-11-24 13:02:00,0.67106,0.67106,0.67093,0.67103,118099999.0
2006-11-24 13:03:00,0.67098,0.67111,0.67081,0.67111,76300001.0
2006-11-24 13:04:00,0.67111,0.67121,0.67108,0.67118,135499999.0
2006-11-24 13:05:00,0.67115,0.6716,0.67097,0.67124,125399997.0
2006-11-24 13:06:00,0.67109,0.67109,0.67094,0.67097,112400000.0
2006-11-24 13:07:00,0.6708,0.67099,0.6708,0.6709,101100000.0
2006-11-24 13:08:00,0.67064,0.6709,0.67061,0.67061,119500000.0
2006-11-24 13:09:00,0.67086,0.67088,0.67072,0.67072,85000000.0
2006-11-24 13:10:00,0.67117,0.67171,0.67084,0.67084,83699998.0
2006-11-24 13:11:00,0.67082,0.67101,0.6708,0.6708,90000000.0
2006-11-24 13:12:00,0.67092,0.67092,0.67077,0.67092,66800000.0
2006-11-24 13:13:00,0.67091,0.67109,0.6709,0.671,136600004.0
2006-11-24 13:14:00,0.67087,0.67092,0.67087,0.6709,56300000.0
2006-11-24 13:15:00,0.6711,0.6712,0.67102,0.6712,86500001.0
2006-11-24 13:16:00,0.67118,0.67118,0.67102,0.67102,22300000.0
2006-11-24 13:17:00,0.67104,0.67129,0.67104,0.6712,69700000.0
2006-11-24 13:18:00,0.67113,0.67137,0.67113,0.6712,77599998.0
2006-11-24 13:19:00,0.67123,0.67129,0.67123,0.67123,57499998.0
2006-11-24 13:20:00,0.67112,0.67123,0.67105,0.67111,50100000.0
2006-11-24 13:21:00,0.67113,0.67119,0.67108,0.67108,62599999.0
2006-11-24 13:22:00,0.67104,0.67111,0.67094,0.67094,89500000.0
2006-11-24 13:23:00,0.67098,0.67112,0.67091,0.67112,98600000.0
2006-11-24 13:24:00,0.67108,0.67114,0.67091,0.67091,134900000.0
2006-11-24 13:25:00,0.67097,0.67098,0.67097,0.67098,69400000.0
2006-11-24 13:26:00,0.67103,0.6711,0.67082,0.6711,76699998.0
2006-11-24 13:27:00,0.6711,0.6711,0.67081,0.67081,89399998.0
2006-11-24 13:28:00,0.67086,0.67094,0.67083,0.67084,69400000.0
2006-11-24 13:29:00,0.67081,0.67089,0.67075,0.67077,99300000.0
2006-11-24 13:30:00,0.67067,0.67077,0.67049,0.67062,79900000.0
2006-11-24 13:31:00,0.6705,0.67067,0.67045,0.67067,77099999.0
2006-11-24 13:32:00,0.67075,0.67091,0.6705,0.6705,58100001.0
2006-11-24 13:33:00,0.67044,0.67063,0.67032,0.67043,103900001.0
2006-11-24 13:34:00,0.67025,0.67043,0.67025,0.6704,98299996.0
2006-11-24 13:35:00,0.67042,0.67045,0.67026,0.67029,162699999.0
2006-11-24 13:36:00,0.67041,0.67051,0.67038,0.67041,113099999.0
2006-11-24 13:37:00,0.67045,0.6705,0.67037,0.67044,119400000.0
2006-11-24 13:38:00,0.67035,0.67042,0.67024,0.67042,77199998.0
2006-11-24 13:39:00,0.67045,0.67045,0.6703,0.6703,41400000.0
2006-11-24 13:40:00,0.6703,0.6704,0.67023,0.67037,96899999.0
2006-11-24 13:41:00,0.67033,0.67036,0.6701,0.67036,161000001.0
2006-11-24 13:42:00,0.67034,0.67036,0.67016,0.67016,75000000.0
2006-11-24 13:43:00,0.6704,0.67052,0.67036,0.67052,60599999.0
2006-11-24 13:44:00,0.67063,0.67065,0.67035,0.67065,99200001.0
2006-11-24 13:45:00,0.67067,0.67067,0.67058,0.67058,76800000.0
2006-11-24 13:46:00,0.67055,0.67065,0.67049,0.67065,81199999.0
2006-11-24 13:47:00,0.67076,0.67094,0.67076,0.67092,69400000.0
2006-11-24 13:48:00,0.67089,0.67101,0.67089,0.67092,67799998.0
2006-11-24 13:49:00,0.67117,0.6712,0.67102,0.67116,75900000.0
2006-11-24 13:50:00,0.67112,0.67116,0.67108,0.67115,121800000.0
2006-11-24 13:51:00,0.67106,0.67119,0.67106,0.67119,89400000.0
2006-11-24 13:52:00,0.67097,0.67105,0.67085,0.67087,51000000.0
2006-11-24 13:53:00,0.67119,0.6712,0.67108,0.67111,106600002.0
2006-11-24 13:54:00,0.67113,0.67117,0.67112,0.67117,100099999.0
2006-11-24 13:55:00,0.67108,0.67108,0.6708,0.67088,54399999.0
2006-11-24 13:56:00,0.67071,0.67091,0.67071,0.6709,77100000.0
2006-11-24 13:57:00,0.67105,0.67105,0.67091,0.67094,73900000.0
2006-11-24 13:58:00,0.67098,0.67102,0.67092,0.67095,81700001.0
2006-11-24 13:59:00,0.6709,0.6709,0.67054,0.67069,82500001.0
2006-11-24 14:00:00,0.67069,0.67091,0.67047,0.67075,147599999.0
2006-11-24 14:01:00,0.67075,0.67075,0.67047,0.67066,110300003.0
2006-11-24 14:02:00,0.67065,0.67069,0.67052,0.67055,112300000.0
2006-11-24 14:03:00,0.67069,0.67079,0.67066,0.6707,86000000.0
2006-11-24 14:04:00,0.67084,0.67093,0.67083,0.67084,102600002.0
2006-11-24 14:05:00,0.67072,0.67079,0.67052,0.67052,110099999.0
2006-11-24 14:06:00,0.67052,0.67079,0.67038,0.67061,115799998.0
2006-11-24 14:07:00,0.67052,0.67067,0.67052,0.67055,79200000.0
2006-11-24 14:08:00,0.67035,0.67065,0.67035,0.67054,127400000.0
2006-11-24 14:09:00,0.67044,0.67048,0.67029,0.67048,125099999.0
2006-11-24 14:10:00,0.67043,0.6705,0.67026,0.6703,153500002.0
2006-11-24 14:11:00,0.67032,0.67049,0.67029,0.67029,70100000.0
2006-11-24 14:12:00,0.67023,0.67038,0.67023,0.67038,51400000.0
2006-11-24 14:13:00,0.67042,0.6705,0.67037,0.67048,130700000.0
2006-11-24 14:14:00,0.6704,0.67047,0.67035,0.6704,142200002.0
2006-11-24 14:15:00,0.67042,0.67045,0.6704,0.67045,23500000.0
2006-11-24 14:16:00,0.67037,0.6705,0.67036,0.67036,93700002.0
2006-11-24 14:17:00,0.67039,0.67041,0.67039,0.67041,13900000.0
2006-11-24 14:18:00,0.6704,0.67054,0.67034,0.67037,121500001.0
2006-11-24 14:19:00,0.67025,0.67025,0.66998,0.67022,106800000.0
2006-11-24 14:20:00,0.67011,0.67016,0.66988,0.66992,113900000.0
2006-11-24 14:21:00,0.6698,0.6698,0.66964,0.66975,36800000.0
2006-11-24 14:22:00,0.66975,0.66987,0.66975,0.66985,102299998.0
2006-11-24 14:23:00,0.66986,0.66986,0.66975,0.66981,84699999.0
2006-11-24 14:24:00,0.66999,0.67002,0.66982,0.66982,122699999.0
2006-11-24 14:25:00,0.66984,0.66989,0.66975,0.6698,89700000.0
2006-11-24 14:26:00,0.6698,0.66989,0.66974,0.66981,141699998.0
2006-11-24 14:27:00,0.6699,0.66994,0.66984,0.66988,88700001.0
2006-11-24 14:28:00,0.66993,0.66993,0.66982,0.66988,81800001.0
2006-11-24 14:29:00,0.66994,0.67007,0.66989,0.66999,92300000.0
2006-11-24 14:30:00,0.67011,0.6703,0.67007,0.6701,99200000.0
2006-11-24 14:31:00,0.67004,0.67015,0.67004,0.6701,128999999.0
2006-11-24 14:32:00,0.67009,0.67014,0.66999,0.6701,49700000.0
2006-11-24 14:33:00,0.67018,0.67021,0.67011,0.67011,57000001.0
2006-11-24 14:34:00,0.6702,0.67026,0.6701,0.67022,78000001.0
2006-11-24 14:35:00,0.67014,0.67027,0.67014,0.67021,114600000.0
2006-11-24 14:36:00,0.67031,0.67031,0.67023,0.67026,66999999.0
2006-11-24 14:37:00,0.6702,0.6702,0.67,0.67008,63800000.0
2006-11-24 14:38:00,0.67008,0.67014,0.67006,0.67014,67500000.0
2006-11-24 14:39:00,0.67002,0.67009,0.66993,0.67008,132899999.0
2006-11-24 14:40:00,0.67009,0.67009,0.66989,0.66999,111900001.0
2006-11-24 14:41:00,0.66997,0.66997,0.66986,0.66987,94399999.0
2006-11-24 14:42:00,0.66984,0.67003,0.66978,0.67003,89500000.0
2006-11-24 14:43:00,0.66998,0.67002,0.66986,0.66998,61499998.0
2006-11-24 14:44:00,0.66988,0.67,0.66988,0.67,50400000.0
2006-11-24 14:45:00,0.66982,0.66993,0.66978,0.66991,79700000.0
2006-11-24 14:46:00,0.67003,0.67008,0.67003,0.67004,94200000.0
2006-11-24 14:47:00,0.67,0.67014,0.66994,0.67007,173799999.0
2006-11-24 14:48:00,0.67011,0.67022,0.67008,0.67012,76600000.0
2006-11-24 14:49:00,0.67011,0.67017,0.67002,0.67011,113599998.0
2006-11-24 14:50:00,0.67005,0.6702,0.67005,0.6702,30300000.0
2006-11-24 14:51:00,0.67015,0.6702,0.67004,0.67017,96200000.0
2006-11-24 14:52:00,0.67009,0.67009,0.66997,0.67,65599999.0
2006-11-24 14:53:00,0.67021,0.67023,0.67007,0.67007,34300000.0
2006-11-24 14:54:00,0.67027,0.67042,0.67026,0.67035,62099999.0
2006-11-24 14:55:00,0.6703,0.67035,0.67022,0.67022,84200000.0
2006-11-24 14:56:00,0.67019,0.67026,0.67016,0.67024,35200000.0
2006-11-24 14:57:00,0.67026,0.67033,0.67026,0.67033,98600001.0
2006-11-24 14:58:00,0.67021,0.67038,0.67021,0.6703,97200000.0
2006-11-24 14:59:00,0.67031,0.67031,0.67017,0.67019,59100000.0
2006-11-24 15:00:00,0.67021,0.67029,0.6702,0.67028,52800000.0
2006-11-24 15:01:00,0.67028,0.67033,0.67011,0.67032,82300000.0
2006-11-24 15:02:00,0.67035,0.67035,0.67016,0.67016,80299999.0
2006-11-24 15:03:00,0.67024,0.67035,0.66975,0.66975,59300000.0
2006-11-24 15:04:00,0.66964,0.66975,0.66962,0.66962,57699999.0
2006-11-24 15:05:00,0.66938,0.66949,0.66921,0.66949,169099999.0
2006-11-24 15:06:00,0.66953,0.66953,0.66936,0.66943,116300001.0
2006-11-24 15:07:00,0.66943,0.66943,0.66935,0.6694,70900001.0
2006-11-24 15:08:00,0.66938,0.66944,0.66923,0.66923,140399999.0
2006-11-24 15:09:00,0.66933,0.66938,0.66911,0.6693,44700000.0
2006-11-24 15:10:00,0.66912,0.66922,0.66898,0.6691,168100000.0
2006-11-24 15:11:00,0.66896,0.66896,0.66849,0.66849,53500000.0
2006-11-24 15:12:00,0.66854,0.66873,0.66854,0.6687,85899997.0
2006-11-24 15:13:00,0.66875,0.66907,0.66875,0.66907,84199999.0
2006-11-24 15:14:00,0.66903,0.66903,0.66878,0.66898,102700002.0
2006-11-24 15:15:00,0.66911,0.66917,0.66903,0.66903,64600000.0
2006-11-24 15:16:00,0.66893,0.66921,0.66893,0.66921,154700000.0
2006-11-24 15:17:00,0.66926,0.66938,0.66911,0.66921,125099999.0
2006-11-24 15:18:00,0.6693,0.6693,0.66907,0.66907,76199997.0
2006-11-24 15:19:00,0.66922,0.66922,0.66911,0.66922,105900001.0
2006-11-24 15:20:00,0.66929,0.66929,0.66916,0.66925,80999999.0
2006-11-24 15:21:00,0.66932,0.66932,0.66928,0.66928,68000000.0
2006-11-24 15:22:00,0.66928,0.66928,0.66922,0.66922,16000000.0
2006-11-24 15:23:00,0.66918,0.6692,0.66904,0.66904,100100000.0
2006-11-24 15:24:00,0.66914,0.66935,0.66908,0.66925,130900001.0
2006-11-24 15:25:00,0.66929,0.66933,0.66915,0.6693,208300002.0
2006-11-24 15:26:00,0.66924,0.66944,0.66919,0.66944,77400000.0
2006-11-24 15:27:00,0.66945,0.6696,0.66945,0.66945,74100000.0
2006-11-24 15:28:00,0.66936,0.66949,0.66935,0.66942,80399998.0
2006-11-24 15:29:00,0.66942,0.66953,0.66942,0.66942,112899999.0
2006-11-24 15:30:00,0.6695,0.66956,0.6695,0.6695,37300000.0
2006-11-24 15:31:00,0.6695,0.66957,0.66933,0.66957,62500001.0
2006-11-24 15:32:00,0.66966,0.66966,0.66947,0.66959,80400000.0
2006-11-24 15:33:00,0.66964,0.66976,0.66956,0.66956,42000000.0
2006-11-24 15:34:00,0.6694,0.66955,0.6694,0.6695,46200001.0
2006-11-24 15:35:00,0.66944,0.66965,0.66944,0.66961,72100000.0
2006-11-24 15:36:00,0.66957,0.66964,0.66952,0.66952,68100002.0
2006-11-24 15:37:00,0.66955,0.66959,0.66942,0.66959,68600001.0
2006-11-24 15:38:00,0.66972,0.66993,0.66972,0.66975,93700001.0
2006-11-24 15:39:00,0.66975,0.66997,0.66975,0.6699,105399997.0
2006-11-24 15:40:00,0.66999,0.67014,0.66967,0.66967,98000000.0
2006-11-24 15:41:00,0.6699,0.67014,0.6699,0.67005,73299999.0
2006-11-24 15:42:00,0.66996,0.67002,0.66986,0.66995,76499998.0
2006-11-24 15:43:00,0.66999,0.66999,0.66976,0.66987,56600000.0
2006-11-24 15:44:00,0.66992,0.66993,0.66984,0.66993,74299998.0
2006-11-24 15:45:00,0.66988,0.67003,0.66987,0.6699,66899999.0
2006-11-24 15:46:00,0.66993,0.67004,0.66982,0.66982,70200000.0
2006-11-24 15:47:00,0.6699,0.66992,0.66988,0.66988,61700000.0
2006-11-24 15:48:00,0.66954,0.66972,0.66948,0.66966,128999999.0
2006-11-24 15:49:00,0.66977,0.66996,0.66977,0.66996,53299999.0
2006-11-24 15:50:00,0.66987,0.66987,0.66983,0.66983,15800000.0
2006-11-24 15:51:00,0.66986,0.66991,0.66981,0.66988,58100000.0
2006-11-24 15:52:00,0.66975,0.66985,0.66975,0.6698,64300000.0
2006-11-24 15:53:00,0.66976,0.66993,0.66976,0.66993,119700000.0
2006-11-24 15:54:00,0.66992,0.66992,0.66979,0.66979,34200000.0
2006-11-24 15:55:00,0.66987,0.67001,0.66982,0.66984,70899998.0
2006-11-24 15:56:00,0.66984,0.6699,0.66981,0.66989,66100000.0
2006-11-24 15:57:00,0.66993,0.66993,0.66982,0.66982,80900001.0
2006-11-24 15:58:00,0.66995,0.66995,0.66995,0.66995,23500000.0
2006-11-24 15:59:00,0.6699,0.66995,0.66985,0.66995,57700001.0
2006-11-24 16:00:00,0.66972,0.66972,0.66953,0.66957,47900000.0
2006-11-24 16:01:00,0.66969,0.66985,0.66969,0.66974,97699997.0
2006-11-24 16:02:00,0.66973,0.66983,0.66973,0.66981,69600001.0
2006-11-24 16:03:00,0.67001,0.67001,0.66971,0.66985,62500000.0
2006-11-24 16:04:00,0.6699,0.6699,0.66973,0.66977,50600000.0
2006-11-24 16:05:00,0.66968,0.66977,0.66968,0.66977,24699999.0
2006-11-24 16:06:00,0.66982,0.66982,0.66964,0.66969,141600000.0
2006-11-24 16:07:00,0.66967,0.66986,0.66966,0.66974,108300000.0
2006-11-24 16:08:00,0.66972,0.66982,0.66971,0.66979,82600000.0
2006-11-24 16:09:00,0.6697,0.66986,0.6697,0.66979,59800000.0
2006-11-24 16:10:00,0.66973,0.66978,0.66954,0.66978,94500000.0
2006-11-24 16:11:00,0.6697,0.6697,0.66955,0.66961,82300000.0
2006-11-24 16:12:00,0.66962,0.66964,0.66954,0.66958,139800002.0
2006-11-24 16:13:00,0.66952,0.66956,0.66949,0.66952,87699999.0
2006-11-24 16:14:00,0.66955,0.66961,0.6695,0.6695,15000000.0
2006-11-24 16:15:00,0.66945,0.66959,0.6694,0.66942,131600000.0
2006-11-24 16:16:00,0.66945,0.66945,0.66913,0.66922,61700000.0
2006-11-24 16:17:00,0.6692,0.66929,0.6692,0.66929,85100000.0
2006-11-24 16:18:00,0.66925,0.66934,0.66922,0.66922,100700002.0
2006-11-24 16:19:00,0.66923,0.66936,0.66909,0.66918,151499999.0
2006-11-24 16:20:00,0.6692,0.6693,0.66917,0.6693,41000000.0
2006-11-24 16:21:00,0.66916,0.66922,0.66909,0.66922,88100000.0
2006-11-24 16:22:00,0.66929,0.66937,0.66927,0.66927,168999999.0
2006-11-24 16:23:00,0.66922,0.6693,0.66922,0.66923,49300000.0
2006-11-24 16:24:00,0.66936,0.66936,0.66921,0.66921,103600000.0
2006-11-24 16:25:00,0.66919,0.66935,0.66919,0.66928,87900001.0
2006-11-24 16:26:00,0.66911,0.66922,0.66911,0.66922,75900000.0
2006-11-24 16:27:00,0.66923,0.66923,0.66911,0.66922,101000000.0
2006-11-24 16:28:00,0.66903,0.66936,0.66903,0.66921,56300000.0
2006-11-24 16:29:00,0.66921,0.66923,0.66914,0.66922,76600000.0
2006-11-24 16:30:00,0.6692,0.6693,0.66915,0.66915,74299999.0
2006-11-24 16:31:00,0.6692,0.66924,0.66919,0.66921,37500000.0
2006-11-24 16:32:00,0.66918,0.66918,0.66906,0.66906,102700000.0
2006-11-24 16:33:00,0.66923,0.66935,0.66916,0.6692,124699999.0
2006-11-24 16:34:00,0.66911,0.66922,0.66911,0.66914,163199999.0
2006-11-24 16:35:00,0.6692,0.66925,0.6691,0.6692,102900001.0
2006-11-24 16:36:00,0.66916,0.66927,0.66916,0.66924,95100000.0
2006-11-24 16:37:00,0.66918,0.66928,0.66918,0.66921,22100000.0
2006-11-24 16:38:00,0.66933,0.66955,0.6693,0.66955,121000000.0
2006-11-24 16:39:00,0.66955,0.66956,0.66933,0.66956,73100001.0
2006-11-24 16:40:00,0.6696,0.66965,0.6696,0.6696,62100000.0
2006-11-24 16:41:00,0.66965,0.66965,0.6696,0.66965,70900001.0
2006-11-24 16:42:00,0.66969,0.66971,0.66969,0.66971,12700000.0
2006-11-24 16:43:00,0.66962,0.66962,0.6695,0.6695,51000000.0
2006-11-24 16:44:00,0.66957,0.66968,0.66948,0.66948,107699999.0
2006-11-24 16:45:00,0.66958,0.66966,0.66955,0.66955,87399999.0
2006-11-24 16:46:00,0.66966,0.66977,0.6695,0.66977,99700001.0
2006-11-24 16:47:00,0.66984,0.66984,0.66967,0.66971,98800000.0
2006-11-24 16:48:00,0.66978,0.66986,0.66972,0.66979,75999999.0
2006-11-24 16:49:00,0.66975,0.66975,0.66968,0.66974,81500000.0
2006-11-24 16:50:00,0.66974,0.66974,0.66969,0.6697,66000000.0
2006-11-24 16:51:00,0.66977,0.66977,0.6696,0.6696,186999999.0
2006-11-24 16:52:00,0.6698,0.66989,0.66977,0.66989,65500001.0
2006-11-24 16:53:00,0.66988,0.66997,0.66986,0.66997,47000000.0
2006-11-24 16:54:00,0.66993,0.67027,0.66983,0.67027,84700000.0
2006-11-24 16:55:00,0.67025,0.67037,0.67022,0.67031,88799999.0
2006-11-24 16:56:00,0.67018,0.67026,0.67018,0.67023,75500000.0
2006-11-24 16:57:00,0.67013,0.67013,0.66982,0.67001,71900001.0
2006-11-24 16:58:00,0.67005,0.6701,0.66992,0.66993,106400002.0
2006-11-24 16:59:00,0.66981,0.66999,0.66966,0.66989,106800000.0
2006-11-24 17:00:00,0.66979,0.66983,0.66964,0.66964,138500002.0
2006-11-24 17:01:00,0.66957,0.66983,0.6695,0.66983,97300001.0
2006-11-24 17:02:00,0.6698,0.66983,0.66975,0.6698,58100000.0
2006-11-24 17:03:00,0.66981,0.66986,0.66953,0.66984,119599997.0
2006-11-24 17:04:00,0.66978,0.66983,0.66972,0.66983,92600000.0
2006-11-24 17:05:00,0.66985,0.66987,0.66985,0.66987,16800000.0
2006-11-24 17:06:00,0.66976,0.66984,0.66943,0.66954,61300000.0
2006-11-24 17:07:00,0.66953,0.66953,0.66937,0.66941,64300000.0
2006-11-24 17:08:00,0.6696,0.66969,0.66909,0.66919,84899999.0
2006-11-24 17:09:00,0.66945,0.66957,0.66937,0.66957,100399999.0
2006-11-24 17:10:00,0.66953,0.66953,0.66942,0.66942,66600000.0
2006-11-24 17:11:00,0.66927,0.66955,0.66927,0.6695,45300000.0
2006-11-24 17:12:00,0.6695,0.66955,0.66945,0.66947,58200000.0
2006-11-24 17:13:00,0.6695,0.66955,0.66948,0.66948,83200001.0
2006-11-24 17:14:00,0.66939,0.66987,0.66939,0.66987,76500000.0
2006-11-24 17:15:00,0.66989,0.66989,0.66974,0.66974,74199999.0
2006-11-24 17:16:00,0.66974,0.66974,0.66957,0.66966,106799997.0
2006-11-24 17:17:00,0.66959,0.66968,0.66955,0.66963,81300002.0
2006-11-24 17:18:00,0.66971,0.6699,0.66971,0.6699,152600001.0
2006-11-24 17:19:00,0.66998,0.67003,0.66989,0.66989,52000000.0
2006-11-24 17:20:00,0.67002,0.67002,0.66987,0.66991,62800000.0
2006-11-24 17:21:00,0.66985,0.6699,0.66982,0.6699,67700000.0
2006-11-24 17:22:00,0.66983,0.66997,0.6698,0.66997,50299999.0
2006-11-24 17:23:00,0.66986,0.66986,0.66964,0.66982,56100000.0
2006-11-24 17:24:00,0.66976,0.66976,0.66955,0.66971,61300000.0
2006-11-24 17:25:00,0.66965,0.66979,0.66957,0.66979,83499999.0
2006-11-24 17:26:00,0.66975,0.66981,0.66972,0.66972,91900002.0
2006-11-24 17:27:00,0.66987,0.66999,0.66977,0.66989,94500002.0
2006-11-24 17:28:00,0.66974,0.67027,0.66974,0.67027,95000001.0
2006-11-24 17:29:00,0.67039,0.67039,0.67019,0.67037,118799998.0
2006-11-24 17:30:00,0.67053,0.67087,0.67053,0.67081,137899998.0
2006-11-24 17:31:00,0.67078,0.67081,0.67032,0.67055,75900000.0
2006-11-24 17:32:00,0.6706,0.67077,0.6706,0.67074,63100000.0
2006-11-24 17:33:00,0.67087,0.67108,0.67087,0.67093,54199999.0
2006-11-24 17:34:00,0.67098,0.67114,0.67092,0.6711,92500000.0
2006-11-24 17:35:00,0.67103,0.67103,0.67087,0.67087,36700000.0
2006-11-24 17:36:00,0.67073,0.67073,0.6705,0.67069,56600001.0
2006-11-24 17:37:00,0.67075,0.67078,0.67075,0.67078,70000000.0
2006-11-24 17:38:00,0.67065,0.67075,0.67047,0.67047,109599999.0
2006-11-24 17:39:00,0.67031,0.67051,0.67031,0.67051,90099999.0
2006-11-24 17:40:00,0.6704,0.67051,0.67039,0.67039,80600001.0
2006-11-24 17:41:00,0.67036,0.67038,0.67031,0.67037,37400000.0
2006-11-24 17:42:00,0.67023,0.67025,0.67009,0.67025,95700000.0
2006-11-24 17:43:00,0.67035,0.67035,0.67022,0.6703,96500000.0
2006-11-24 17:44:00,0.67,0.67036,0.66996,0.67016,95500000.0
2006-11-24 17:45:00,0.67037,0.67037,0.67022,0.67027,99899999.0
2006-11-24 17:46:00,0.67032,0.67038,0.67032,0.67038,7700000.0
2006-11-24 17:47:00,0.67022,0.67055,0.67022,0.67039,21800001.0
2006-11-24 17:48:00,0.6703,0.6703,0.67018,0.6702,94400001.0
2006-11-24 17:49:00,0.67007,0.67019,0.66994,0.67019,101100001.0
2006-11-24 17:50:00,0.67013,0.67023,0.67007,0.6702,106499999.0
2006-11-24 17:51:00,0.67026,0.67043,0.67026,0.67033,106999998.0
2006-11-24 17:52:00,0.67031,0.67034,0.67031,0.67034,5600000.0
2006-11-24 17:53:00,0.67036,0.6704,0.67033,0.6704,58700000.0
2006-11-24 17:54:00,0.67031,0.67043,0.67031,0.67043,82700001.0
2006-11-24 17:55:00,0.67033,0.67035,0.67027,0.67035,95299998.0
2006-11-24 17:56:00,0.67022,0.67032,0.67013,0.67013,95299999.0
2006-11-24 17:57:00,0.67022,0.67035,0.6702,0.6702,103999996.0
2006-11-24 17:58:00,0.67027,0.67039,0.67027,0.67039,83200000.0
2006-11-24 17:59:00,0.6704,0.67046,0.67028,0.6703,114399999.0
2006-11-24 18:00:00,0.67032,0.6704,0.67024,0.67028,51100000.0
2006-11-24 18:01:00,0.67022,0.6703,0.6702,0.67028,118200002.0
2006-11-24 18:02:00,0.67032,0.67032,0.67019,0.67027,83800002.0
2006-11-24 18:03:00,0.6703,0.67035,0.67025,0.67033,243299999.0
2006-11-24 18:04:00,0.6702,0.67025,0.67015,0.6702,200300000.0
2006-11-24 18:05:00,0.67022,0.67024,0.67006,0.67006,284799998.0
2006-11-24 18:06:00,0.67014,0.67023,0.67009,0.67023,130100001.0
2006-11-24 18:07:00,0.67019,0.67027,0.67006,0.67009,300600003.0
2006-11-24 18:08:00,0.67012,0.67035,0.67012,0.67029,77400000.0
2006-11-24 18:09:00,0.67032,0.67032,0.67006,0.67032,228200000.0
2006-11-24 18:10:00,0.67028,0.67032,0.67022,0.67029,110000000.0
2006-11-24 18:11:00,0.6703,0.6703,0.6703,0.6703,19800000.0
2006-11-24 18:12:00,0.67035,0.67035,0.67012,0.67025,46300000.0
2006-11-24 18:13:00,0.67027,0.67027,0.67003,0.67003,72300000.0
2006-11-24 18:14:00,0.67025,0.67033,0.67019,0.67033,62700000.0
2006-11-24 18:15:00,0.6704,0.6705,0.6704,0.67045,197699998.0
2006-11-24 18:16:00,0.67043,0.67043,0.67026,0.67042,315499997.0
2006-11-24 18:17:00,0.67036,0.67051,0.67036,0.67047,107699999.0
2006-11-24 18:18:00,0.67042,0.67055,0.67036,0.67036,303200001.0
2006-11-24 18:19:00,0.67027,0.67051,0.67013,0.67013,239300003.0
2006-11-24 18:20:00,0.67037,0.67052,0.67037,0.67052,137000000.0
2006-11-24 18:21:00,0.67049,0.67054,0.67041,0.67041,212300000.0
2006-11-24 18:22:00,0.67032,0.67042,0.67028,0.67038,98800000.0
2006-11-24 18:23:00,0.67042,0.6707,0.67042,0.6707,260900000.0
2006-11-24 18:24:00,0.67073,0.67079,0.67059,0.67067,272400001.0
2006-11-24 18:25:00,0.67065,0.67073,0.6706,0.67065,181200000.0
2006-11-24 18:26:00,0.67065,0.6708,0.67065,0.67068,154600002.0
2006-11-24 18:27:00,0.6706,0.67078,0.67059,0.67072,266400003.0
2006-11-24 18:28:00,0.67069,0.67077,0.67051,0.67067,154300001.0
2006-11-24 18:29:00,0.67071,0.67075,0.67063,0.67067,289300000.0
2006-11-24 18:30:00,0.67064,0.67073,0.67061,0.67073,122100002.0
2006-11-24 18:31:00,0.67067,0.67067,0.67044,0.67064,138200000.0
2006-11-24 18:32:00,0.6707,0.67075,0.6707,0.6707,61200000.0
2006-11-24 18:33:00,0.67075,0.67075,0.6706,0.67062,265900000.0
2006-11-24 18:34:00,0.67065,0.67068,0.67052,0.67065,159499999.0
2006-11-24 18:35:00,0.67061,0.67061,0.6704,0.67051,167099999.0
2006-11-24 18:36:00,0.67061,0.67072,0.67059,0.6706,121700001.0
2006-11-24 18:37:00,0.67063,0.6707,0.67056,0.67057,115600002.0
2006-11-24 18:38:00,0.67049,0.67069,0.67038,0.67069,150699998.0
2006-11-24 18:39:00,0.6707,0.6708,0.67065,0.67075,312400000.0
2006-11-24 18:40:00,0.67077,0.67086,0.67072,0.67086,141600002.0
2006-11-24 18:41:00,0.67076,0.67102,0.67076,0.67076,254299998.0
2006-11-24 18:42:00,0.6708,0.67085,0.67075,0.67085,114700000.0
2006-11-24 18:43:00,0.67086,0.67107,0.67077,0.67089,614600001.0
2006-11-24 18:44:00,0.67079,0.67093,0.67047,0.67068,326000000.0
2006-11-24 18:45:00,0.67077,0.67078,0.67052,0.6707,445699999.0
2006-11-24 18:46:00,0.67073,0.67089,0.67073,0.67089,96999999.0
2006-11-24 18:47:00,0.67091,0.67096,0.67087,0.67087,132300000.0
2006-11-24 18:48:00,0.67086,0.67094,0.67071,0.67071,136900000.0
2006-11-24 18:49:00,0.6708,0.67099,0.6708,0.67099,174499998.0
2006-11-24 18:50:00,0.67101,0.67101,0.67081,0.67086,43500000.0
2006-11-24 18:51:00,0.67074,0.67092,0.67074,0.67091,107599999.0
2006-11-24 18:52:00,0.67089,0.67089,0.67074,0.67074,86000001.0
2006-11-24 18:53:00,0.67073,0.67092,0.67069,0.67092,80600002.0
2006-11-24 18:54:00,0.67071,0.67087,0.67071,0.6708,68599999.0
2006-11-24 18:55:00,0.6709,0.67096,0.6708,0.67083,179899998.0
2006-11-24 18:56:00,0.67079,0.67079,0.67065,0.67069,76699999.0
2006-11-24 18:57:00,0.67075,0.67078,0.6707,0.67072,50200000.0
2006-11-24 18:58:00,0.67052,0.67072,0.67049,0.67052,135900000.0
2006-11-24 18:59:00,0.67065,0.67081,0.67065,0.67081,196799999.0
2006-11-24 19:00:00,0.67079,0.67086,0.67065,0.67086,130800000.0
2006-11-24 19:01:00,0.67095,0.67095,0.67085,0.67085,75000001.0
2006-11-24 19:02:00,0.6709,0.6709,0.6708,0.6709,71600000.0
2006-11-24 19:03:00,0.67085,0.67095,0.67085,0.67085,151000000.0
2006-11-24 19:04:00,0.67087,0.67103,0.67087,0.67088,101700000.0
2006-11-24 19:05:00,0.6709,0.67104,0.67089,0.67104,83400000.0
2006-11-24 19:06:00,0.67103,0.67104,0.67087,0.6709,187199999.0
2006-11-24 19:07:00,0.67115,0.6712,0.67095,0.67105,196100000.0
2006-11-24 19:08:00,0.67113,0.67113,0.67101,0.67106,106600000.0
2006-11-24 19:09:00,0.67107,0.67107,0.67086,0.67092,146299999.0
2006-11-24 19:10:00,0.67098,0.67115,0.67098,0.67115,81999998.0
2006-11-24 19:11:00,0.67113,0.67122,0.67111,0.67114,88700000.0
2006-11-24 19:12:00,0.67105,0.67115,0.67105,0.6711,85300000.0
2006-11-24 19:13:00,0.67105,0.67115,0.671,0.6711,98399998.0
2006-11-24 19:14:00,0.67115,0.67115,0.6711,0.6711,102800001.0
2006-11-24 19:15:00,0.6711,0.67115,0.6711,0.6711,118800001.0
2006-11-24 19:16:00,0.67105,0.67115,0.67105,0.67115,76100000.0
2006-11-24 19:17:00,0.67105,0.67107,0.67085,0.67103,88900000.0
2006-11-24 19:18:00,0.6711,0.67115,0.67108,0.67115,57099999.0
2006-11-24 19:19:00,0.67105,0.67115,0.67105,0.67115,62900000.0
2006-11-24 19:20:00,0.67115,0.67121,0.67107,0.67114,111000000.0
2006-11-24 19:21:00,0.6712,0.67125,0.6711,0.6712,196900000.0
2006-11-24 19:22:00,0.6712,0.67125,0.6712,0.67125,121099999.0
2006-11-24 19:23:00,0.67113,0.67123,0.6711,0.67113,74000000.0
2006-11-24 19:24:00,0.67084,0.67124,0.67082,0.67124,61200000.0
2006-11-24 19:25:00,0.67118,0.67122,0.67114,0.67122,45400000.0
2006-11-24 19:26:00,0.6711,0.67115,0.6711,0.67115,85700002.0
2006-11-24 19:27:00,0.67112,0.6712,0.67105,0.67105,204599998.0
2006-11-24 19:28:00,0.67125,0.67125,0.67105,0.67105,202900001.0
2006-11-24 19:29:00,0.67082,0.67106,0.6707,0.6707,92300000.0
2006-11-24 19:30:00,0.67112,0.67112,0.67103,0.67112,77799998.0
2006-11-24 19:31:00,0.6712,0.67124,0.67106,0.67124,78000002.0
2006-11-24 19:32:00,0.67125,0.67135,0.67115,0.6712,123700000.0
2006-11-24 19:33:00,0.67117,0.6713,0.67117,0.67127,87700001.0
2006-11-24 19:34:00,0.67125,0.67128,0.67112,0.67125,162599999.0
2006-11-24 19:35:00,0.67125,0.6713,0.67115,0.67125,240800000.0
2006-11-24 19:36:00,0.67123,0.67128,0.67115,0.6712,180299998.0
2006-11-24 19:37:00,0.6712,0.67125,0.67118,0.67118,74799999.0
2006-11-24 19:38:00,0.67122,0.67122,0.67111,0.67117,65500001.0
2006-11-24 19:39:00,0.67127,0.67137,0.67126,0.67131,241500002.0
2006-11-24 19:40:00,0.67138,0.67138,0.6713,0.6713,56700001.0
2006-11-24 19:41:00,0.67137,0.67144,0.67086,0.67086,89500000.0
2006-11-24 19:42:00,0.67132,0.67138,0.67127,0.67127,73800000.0
2006-11-24 19:43:00,0.67125,0.67127,0.67116,0.67117,105699998.0
2006-11-24 19:44:00,0.6713,0.67136,0.67115,0.67131,116999999.0
2006-11-24 19:45:00,0.67135,0.67145,0.6713,0.6713,38600000.0
2006-11-24 19:46:00,0.67133,0.6714,0.67125,0.67135,86100000.0
2006-11-24 19:47:00,0.67132,0.67132,0.67121,0.67121,80099998.0
2006-11-24 19:48:00,0.67115,0.67125,0.67115,0.6712,83599998.0
2006-11-24 19:49:00,0.67125,0.67156,0.6712,0.6712,85900000.0
2006-11-24 19:50:00,0.67132,0.67135,0.67125,0.6713,148800002.0
2006-11-24 19:51:00,0.67135,0.6714,0.6713,0.67135,155399998.0
2006-11-24 19:52:00,0.67134,0.67137,0.67111,0.67132,142000002.0
2006-11-24 19:53:00,0.67138,0.67138,0.67127,0.6713,119500000.0
2006-11-24 19:54:00,0.6713,0.6714,0.6713,0.67135,152799999.0
2006-11-24 19:55:00,0.67126,0.67139,0.67125,0.67133,234699997.0
2006-11-24 19:56:00,0.67127,0.6713,0.67115,0.67116,238600000.0
2006-11-24 19:57:00,0.67118,0.6713,0.67118,0.67128,132200001.0
2006-11-24 19:58:00,0.67125,0.67125,0.67115,0.6712,175000001.0
2006-11-24 19:59:00,0.67125,0.67137,0.67125,0.67126,80599998.0
2006-11-24 20:00:00,0.67118,0.67128,0.67115,0.6712,281800001.0
2006-11-24 20:01:00,0.6712,0.67125,0.67112,0.67123,105100000.0
2006-11-24 20:02:00,0.67125,0.67125,0.6712,0.6712,92400002.0
2006-11-24 20:03:00,0.67135,0.67135,0.67109,0.6711,74500000.0
2006-11-24 20:04:00,0.67125,0.6713,0.67115,0.67125,106600000.0
2006-11-24 20:05:00,0.67127,0.67127,0.67111,0.67122,202699998.0
2006-11-24 20:06:00,0.67123,0.67128,0.67113,0.67124,293600003.0
2006-11-24 20:07:00,0.67105,0.6712,0.67105,0.67105,136700002.0
2006-11-24 20:08:00,0.6712,0.67125,0.6712,0.67122,94700002.0
2006-11-24 20:09:00,0.67112,0.67128,0.67104,0.67111,147699998.0
2006-11-24 20:10:00,0.67115,0.67125,0.67115,0.67125,169000000.0
2006-11-24 20:11:00,0.67093,0.67127,0.67087,0.6711,82700000.0
2006-11-24 20:12:00,0.67123,0.67123,0.67106,0.67111,89599999.0
2006-11-24 20:13:00,0.67121,0.67128,0.67094,0.6712,65300000.0
2006-11-24 20:14:00,0.67128,0.6713,0.6712,0.6713,204999999.0
2006-11-24 20:15:00,0.6712,0.67125,0.6712,0.67125,17600000.0
2006-11-24 20:16:00,0.67118,0.6712,0.67097,0.67098,357099998.0
2006-11-24 20:17:00,0.67093,0.67112,0.67093,0.67103,220099999.0
2006-11-24 20:18:00,0.671,0.67112,0.67098,0.67112,96799999.0
2006-11-24 20:19:00,0.67111,0.67111,0.67097,0.67105,111500002.0
2006-11-24 20:20:00,0.67104,0.67104,0.67081,0.67088,56800000.0
2006-11-24 20:21:00,0.67094,0.67104,0.67089,0.67092,51200000.0
2006-11-24 20:22:00,0.67107,0.67107,0.67062,0.67081,124300001.0
2006-11-24 20:23:00,0.6709,0.67099,0.67081,0.67099,71200001.0
2006-11-24 20:24:00,0.67099,0.67113,0.67072,0.67113,106900000.0
2006-11-24 20:25:00,0.67118,0.67124,0.67112,0.6712,107899998.0
2006-11-24 20:26:00,0.67125,0.6713,0.67115,0.6712,62999999.0
2006-11-24 20:27:00,0.67088,0.67135,0.67088,0.67114,75800001.0
2006-11-24 20:28:00,0.67118,0.67126,0.67095,0.67098,168499999.0
2006-11-24 20:29:00,0.6711,0.6714,0.67104,0.6711,301500004.0
2006-11-24 20:30:00,0.67099,0.67134,0.67092,0.6713,315300001.0
2006-11-24 20:31:00,0.67126,0.67126,0.67109,0.67116,161500001.0
2006-11-24 20:32:00,0.67106,0.6712,0.67106,0.67108,69300000.0
2006-11-24 20:33:00,0.671,0.67113,0.67095,0.67102,139899999.0
2006-11-24 20:34:00,0.67111,0.67115,0.67105,0.67115,160900001.0
2006-11-24 20:35:00,0.67115,0.67115,0.67105,0.6711,75400000.0
2006-11-24 20:36:00,0.67083,0.67138,0.6708,0.67086,197699999.0
2006-11-24 20:37:00,0.67107,0.67126,0.67101,0.67102,201199998.0
2006-11-24 20:38:00,0.67105,0.67117,0.67105,0.67117,175700002.0
2006-11-24 20:39:00,0.6712,0.67125,0.6712,0.67125,81000000.0
2006-11-24 20:40:00,0.67115,0.67134,0.67115,0.67127,187700001.0
2006-11-24 20:41:00,0.6712,0.67125,0.67115,0.67125,171199999.0
2006-11-24 20:42:00,0.67122,0.67129,0.67115,0.67128,95799998.0
2006-11-24 20:43:00,0.67106,0.67119,0.67096,0.67096,112300000.0
2006-11-24 20:44:00,0.67125,0.67135,0.67125,0.67135,30300000.0
2006-11-24 20:45:00,0.67127,0.67127,0.67108,0.67108,64299999.0
2006-11-24 20:46:00,0.67119,0.67128,0.67113,0.67114,64499999.0
2006-11-24 20:47:00,0.6712,0.67125,0.6712,0.67122,92600000.0
2006-11-24 20:48:00,0.67112,0.6714,0.67112,0.67119,59100000.0
2006-11-24 20:49:00,0.67115,0.67125,0.6711,0.6712,113300000.0
2006-11-24 20:50:00,0.6712,0.67122,0.67112,0.67115,162599999.0
2006-11-24 20:51:00,0.67115,0.67125,0.67115,0.6712,81300000.0
2006-11-24 20:52:00,0.67119,0.6712,0.67105,0.67105,109700000.0
2006-11-24 20:53:00,0.67118,0.67125,0.67114,0.6712,356799996.0
2006-11-24 20:54:00,0.67119,0.67123,0.67112,0.67118,179799998.0
2006-11-24 20:55:00,0.67108,0.67117,0.67108,0.67117,21000000.0
2006-11-24 20:56:00,0.67134,0.67151,0.67094,0.67123,122399998.0
2006-11-24 20:57:00,0.6712,0.6713,0.67105,0.6712,102800000.0
2006-11-24 20:58:00,0.67126,0.67144,0.67118,0.67134,246000002.0
2006-11-24 20:59:00,0.6714,0.67155,0.67135,0.6714,200499999.0
2006-11-24 21:00:00,0.6714,0.67142,0.67135,0.6714,208799999.0
2006-11-24 21:01:00,0.67131,0.67163,0.67131,0.67154,119300000.0
2006-11-24 21:02:00,0.6715,0.67155,0.67147,0.6715,105800002.0
2006-11-24 21:03:00,0.67155,0.6716,0.67145,0.6716,139299997.0
2006-11-24 21:04:00,0.6715,0.67155,0.67145,0.67145,55500000.0
2006-11-24 21:05:00,0.67158,0.6717,0.6715,0.6716,70100000.0
2006-11-24 21:06:00,0.67157,0.67173,0.67156,0.6716,151100001.0
2006-11-24 21:07:00,0.67165,0.67165,0.6716,0.6716,68399998.0
2006-11-24 21:08:00,0.67158,0.6716,0.67142,0.67142,103400000.0
2006-11-24 21:09:00,0.67142,0.6716,0.67142,0.6716,96700000.0
2006-11-24 21:10:00,0.67159,0.67162,0.67151,0.67153,122100002.0
2006-11-24 21:11:00,0.67152,0.67152,0.6714,0.6714,53100000.0
2006-11-24 21:12:00,0.67135,0.67148,0.67133,0.67146,115500001.0
2006-11-24 21:13:00,0.67145,0.67168,0.67145,0.67155,83799999.0
2006-11-24 21:14:00,0.67155,0.67162,0.67147,0.67155,101699998.0
2006-11-24 21:15:00,0.67143,0.67145,0.67132,0.67132,248900000.0
2006-11-24 21:16:00,0.67135,0.67135,0.67118,0.67125,74900000.0
2006-11-24 21:17:00,0.67125,0.67135,0.67115,0.67135,148599998.0
2006-11-24 21:18:00,0.67135,0.67135,0.67125,0.67132,134800000.0
2006-11-24 21:19:00,0.67133,0.67133,0.67117,0.67121,121000000.0
2006-11-24 21:20:00,0.67128,0.67143,0.67121,0.67125,230700000.0
2006-11-24 21:21:00,0.6714,0.67153,0.6714,0.67151,69300000.0
2006-11-24 21:22:00,0.67147,0.67147,0.67132,0.67132,92499998.0
2006-11-24 21:23:00,0.67126,0.67152,0.67126,0.67152,146400000.0
2006-11-24 21:24:00,0.67161,0.6717,0.67159,0.67169,117899999.0
2006-11-24 21:25:00,0.6717,0.67175,0.6717,0.67175,134300001.0
2006-11-24 21:26:00,0.67169,0.67169,0.67158,0.67158,128899998.0
2006-11-24 21:27:00,0.67157,0.67158,0.67139,0.67141,104200000.0
2006-11-24 21:28:00,0.67135,0.67135,0.6713,0.6713,37500000.0
2006-11-24 21:29:00,0.67136,0.67168,0.67132,0.67133,164499998.0
2006-11-24 21:30:00,0.67131,0.67138,0.67123,0.67128,157099997.0
2006-11-24 21:31:00,0.67129,0.67129,0.67126,0.67126,13400000.0
2006-11-24 21:32:00,0.67132,0.6715,0.67131,0.67143,182099997.0
2006-11-24 21:33:00,0.67135,0.67135,0.6713,0.67135,76600001.0
2006-11-24 21:34:00,0.67135,0.67135,0.67122,0.6713,66600000.0
2006-11-24 21:35:00,0.67136,0.67137,0.67122,0.67131,176099998.0
2006-11-24 21:36:00,0.6713,0.6714,0.67122,0.67135,200699999.0
2006-11-24 21:37:00,0.67132,0.67139,0.67127,0.67127,113100001.0
2006-11-24 21:38:00,0.67127,0.67134,0.67123,0.67131,75700000.0
2006-11-24 21:39:00,0.6713,0.67133,0.67117,0.67124,88199999.0
2006-11-24 21:40:00,0.67159,0.67159,0.67125,0.67125,143800001.0
2006-11-24 21:41:00,0.6712,0.67133,0.67117,0.67133,119200002.0
2006-11-24 21:42:00,0.67132,0.67135,0.6713,0.67135,135200002.0
2006-11-24 21:43:00,0.6713,0.6714,0.67125,0.67125,92900001.0
2006-11-24 21:44:00,0.67126,0.67126,0.67101,0.67101,53300000.0
2006-11-24 21:45:00,0.67116,0.67116,0.67095,0.67095,137500002.0
2006-11-24 21:46:00,0.67091,0.67097,0.67091,0.67094,107300000.0
2006-11-24 21:47:00,0.67098,0.67101,0.67096,0.67097,66999999.0
2006-11-24 21:48:00,0.67097,0.67103,0.67097,0.67103,65200001.0
2006-11-24 21:49:00,0.67097,0.671,0.67081,0.67088,74900000.0
2006-11-24 21:50:00,0.67097,0.67104,0.67092,0.67101,85899998.0
2006-11-24 21:51:00,0.671,0.67105,0.67097,0.67105,76100000.0
2006-11-24 21:52:00,0.67117,0.67128,0.67108,0.67126,57800000.0
2006-11-24 21:53:00,0.67095,0.67105,0.67095,0.67105,77600001.0
2006-11-24 21:54:00,0.6711,0.67121,0.67105,0.67111,72800000.0
2006-11-24 21:55:00,0.671,0.67105,0.67098,0.671,61099999.0
2006-11-24 21:56:00,0.67105,0.67105,0.67095,0.67095,99899998.0
2006-11-24 21:57:00,0.67117,0.6713,0.67092,0.67123,154799998.0
2006-11-24 21:58:00,0.67098,0.67103,0.67094,0.67103,92399999.0
2006-11-24 21:59:00,0.67094,0.6711,0.67094,0.67098,75400000.0
2006-11-24 22:00:00,0.67111,0.67122,0.67107,0.67122,57099999.0
2006-11-24 22:01:00,0.67122,0.67125,0.67115,0.6712,72500000.0
2006-11-24 22:02:00,0.67125,0.67125,0.6712,0.6712,48900000.0
2006-11-24 22:03:00,0.67125,0.67125,0.67122,0.67122,107200000.0
2006-11-24 22:04:00,0.6712,0.67125,0.67115,0.6712,91900000.0
2006-11-24 22:05:00,0.67111,0.67116,0.67072,0.67083,94199999.0
2006-11-24 22:06:00,0.67079,0.67112,0.67079,0.67087,129600000.0
2006-11-24 22:07:00,0.67093,0.67099,0.67071,0.67079,117100001.0
2006-11-24 22:08:00,0.67083,0.67102,0.67076,0.67102,65399999.0
2006-11-24 22:09:00,0.67094,0.67094,0.67082,0.67087,53300000.0
2006-11-24 22:10:00,0.67086,0.67093,0.67083,0.67089,113500000.0
2006-11-24 22:11:00,0.67082,0.67095,0.67082,0.67095,105699999.0
2006-11-24 22:12:00,0.67089,0.67095,0.6708,0.67083,175599996.0
2006-11-24 22:13:00,0.67103,0.67103,0.67085,0.67097,75100000.0
2006-11-24 22:14:00,0.67089,0.67092,0.67078,0.67084,90799999.0
2006-11-24 22:15:00,0.67092,0.67095,0.67085,0.6709,121999998.0
2006-11-24 22:16:00,0.67089,0.67098,0.67083,0.67083,64600000.0
2006-11-24 22:17:00,0.67085,0.67085,0.67075,0.67085,61300001.0
2006-11-24 22:18:00,0.67072,0.6709,0.67067,0.67067,59800001.0
2006-11-24 22:19:00,0.67075,0.67104,0.67073,0.67097,72600000.0
2006-11-24 22:20:00,0.67096,0.67096,0.67071,0.67071,54200000.0
2006-11-24 22:21:00,0.67092,0.67104,0.67092,0.671,103200000.0
2006-11-24 22:22:00,0.67105,0.67105,0.67085,0.67085,63700000.0
2006-11-24 22:23:00,0.67085,0.67101,0.67085,0.67101,78099999.0
2006-11-24 22:24:00,0.67095,0.67106,0.67093,0.67099,176300002.0
2006-11-24 22:25:00,0.67085,0.67101,0.67085,0.67098,131000001.0
2006-11-24 22:26:00,0.67098,0.67122,0.67098,0.67122,47700000.0
2006-11-24 22:27:00,0.67116,0.67131,0.67116,0.67131,54400000.0
2006-11-24 22:28:00,0.67105,0.6711,0.6709,0.6709,53300001.0
2006-11-24 22:29:00,0.6708,0.67085,0.6708,0.6708,61100000.0
2006-11-24 22:30:00,0.67087,0.67095,0.67083,0.67094,129800000.0
2006-11-24 22:31:00,0.67116,0.6712,0.671,0.671,131599998.0
2006-11-24 22:32:00,0.67085,0.67085,0.67085,0.67085,12000000.0
2006-11-24 22:33:00,0.67081,0.67094,0.67081,0.67094,81100000.0
2006-11-24 22:34:00,0.67088,0.67093,0.67058,0.67084,120500001.0
2006-11-24 22:35:00,0.6712,0.67132,0.67105,0.67105,101899999.0
2006-11-24 22:36:00,0.6708,0.67085,0.67075,0.6708,161500002.0
2006-11-24 22:37:00,0.67081,0.67088,0.67079,0.67088,77700000.0
2006-11-24 22:38:00,0.67104,0.67115,0.67077,0.67098,119999999.0
2006-11-24 22:39:00,0.6709,0.67095,0.6709,0.67095,20000000.0
2006-11-24 22:40:00,0.6709,0.67095,0.6708,0.67085,96800000.0
2006-11-24 22:41:00,0.6709,0.6709,0.67087,0.6709,62799999.0
2006-11-24 22:42:00,0.67103,0.67119,0.671,0.67104,70300000.0
2006-11-24 22:43:00,0.67088,0.67096,0.67068,0.67082,194900003.0
2006-11-24 22:44:00,0.67088,0.67098,0.67082,0.67082,154700000.0
2006-11-24 22:45:00,0.6709,0.671,0.67085,0.6709,123900000.0
2006-11-24 22:46:00,0.67092,0.67095,0.6707,0.67085,216599999.0
2006-11-24 22:47:00,0.67085,0.67095,0.67085,0.67093,82499999.0
2006-11-24 22:48:00,0.67088,0.67099,0.67072,0.67086,151599999.0
2006-11-24 22:49:00,0.67087,0.67089,0.67087,0.67089,59499999.0
2006-11-24 22:50:00,0.67097,0.67101,0.6707,0.67095,222099999.0
2006-11-24 22:51:00,0.67095,0.671,0.67087,0.6709,215900000.0
2006-11-24 22:52:00,0.67097,0.67097,0.6709,0.67095,88500001.0
2006-11-24 22:53:00,0.67102,0.67112,0.67098,0.67112,54800000.0
2006-11-24 22:54:00,0.67112,0.67115,0.67105,0.67105,84499999.0
2006-11-24 22:55:00,0.67105,0.6712,0.67105,0.67105,112600002.0
2006-11-24 22:56:00,0.67115,0.67117,0.67105,0.6711,107100000.0
2006-11-24 22:57:00,0.6711,0.67125,0.67108,0.67112,113000000.0
2006-11-24 22:58:00,0.6711,0.6712,0.67105,0.6711,112499997.0
2006-11-24 22:59:00,0.67095,0.67115,0.6709,0.6709,131300000.0
2006-11-24 23:00:00,0.67097,0.67115,0.67094,0.67111,79200000.0
2006-11-24 23:01:00,0.6711,0.67118,0.671,0.67115,106899997.0
2006-11-24 23:02:00,0.67095,0.67095,0.67072,0.67081,93700002.0
2006-11-24 23:03:00,0.67115,0.67115,0.67095,0.6711,66199999.0
2006-11-24 23:04:00,0.67108,0.67108,0.67097,0.67101,47000000.0
2006-11-24 23:05:00,0.67085,0.67107,0.67081,0.67095,98199998.0
2006-11-24 23:06:00,0.67115,0.67115,0.67105,0.67105,100600000.0
2006-11-24 23:07:00,0.67104,0.67119,0.67099,0.67115,84500002.0
2006-11-24 23:08:00,0.67125,0.67125,0.67109,0.67118,108100000.0
2006-11-24 23:09:00,0.67128,0.67139,0.67128,0.67133,31900000.0
2006-11-24 23:10:00,0.6713,0.67135,0.6713,0.6713,113300000.0
2006-11-24 23:11:00,0.67135,0.6714,0.6713,0.6713,97500000.0
2006-11-24 23:12:00,0.67125,0.67137,0.67125,0.67137,46900001.0
2006-11-24 23:13:00,0.67131,0.67131,0.67109,0.6711,103300000.0
2006-11-24 23:14:00,0.67087,0.67102,0.67075,0.67092,110099999.0
2006-11-24 23:15:00,0.67089,0.67092,0.67078,0.67082,99400000.0
2006-11-24 23:16:00,0.67087,0.67091,0.67071,0.67077,99199999.0
2006-11-24 23:17:00,0.6711,0.67117,0.67101,0.6711,102300000.0
2006-11-24 23:18:00,0.67117,0.67117,0.67098,0.67109,41200000.0
2006-11-24 23:19:00,0.67095,0.671,0.67093,0.671,90099999.0
2006-11-24 23:20:00,0.67105,0.6711,0.67095,0.67105,111899999.0
2006-11-24 23:21:00,0.67095,0.671,0.67095,0.671,61800000.0
2006-11-24 23:22:00,0.6708,0.67095,0.67073,0.67084,63000000.0
2006-11-24 23:23:00,0.671,0.67105,0.67095,0.67095,97800001.0
2006-11-24 23:24:00,0.67095,0.67105,0.6709,0.67105,48600000.0
2006-11-24 23:25:00,0.67103,0.67104,0.67086,0.67097,91700000.0
2006-11-24 23:26:00,0.67086,0.67097,0.67084,0.67096,62500000.0
2006-11-24 23:27:00,0.67096,0.67104,0.67096,0.671,65399999.0
2006-11-24 23:28:00,0.671,0.67105,0.67095,0.67105,66200000.0
2006-11-24 23:29:00,0.67089,0.6709,0.67077,0.67087,63600000.0
2006-11-24 23:30:00,0.67086,0.67092,0.67076,0.67085,120400000.0
2006-11-24 23:31:00,0.67076,0.67093,0.67076,0.67088,106800002.0
2006-11-24 23:32:00,0.67097,0.67097,0.67075,0.67091,112800002.0
2006-11-24 23:33:00,0.67093,0.67103,0.67092,0.67092,53300000.0
2006-11-24 23:34:00,0.67095,0.67103,0.67092,0.67099,70499999.0
2006-11-24 23:35:00,0.67105,0.67105,0.6709,0.67103,47000000.0
2006-11-24 23:36:00,0.67093,0.67102,0.67089,0.67102,96800000.0
2006-11-24 23:37:00,0.67105,0.67105,0.67102,0.67105,98899999.0
2006-11-24 23:38:00,0.67105,0.67108,0.67088,0.67096,81100000.0
2006-11-24 23:39:00,0.67087,0.67104,0.67087,0.67097,87200001.0
2006-11-24 23:40:00,0.67101,0.67101,0.67094,0.67094,47000000.0
2006-11-24 23:41:00,0.67097,0.67103,0.67091,0.67103,27999999.0
2006-11-24 23:42:00,0.67091,0.67094,0.67091,0.67094,8000000.0
2006-11-24 23:43:00,0.67138,0.67139,0.67124,0.6713,45199999.0
2006-11-24 23:44:00,0.67124,0.67137,0.67124,0.6713,90799999.0
2006-11-24 23:45:00,0.67135,0.67138,0.67127,0.67138,91000001.0
2006-11-24 23:46:00,0.67107,0.6712,0.67105,0.6712,167599998.0
2006-11-24 23:47:00,0.67125,0.67125,0.67117,0.67117,60599999.0
2006-11-24 23:48:00,0.67145,0.67155,0.67145,0.67147,78900000.0
2006-11-24 23:49:00,0.67125,0.67125,0.67115,0.6712,54700000.0
2006-11-24 23:50:00,0.67119,0.6716,0.67119,0.67156,112599998.0
2006-11-24 23:51:00,0.67152,0.67154,0.67135,0.67147,99700000.0
2006-11-24 23:52:00,0.67136,0.67156,0.67136,0.67149,104100000.0
2006-11-24 23:53:00,0.67145,0.67145,0.67132,0.67132,88000000.0
2006-11-24 23:54:00,0.67142,0.67168,0.67142,0.67157,126800000.0
2006-11-24 23:55:00,0.6716,0.6717,0.67157,0.67157,90299999.0
2006-11-24 23:56:00,0.67158,0.67158,0.67119,0.67145,139900000.0
2006-11-24 23:57:00,0.67151,0.67157,0.67144,0.67147,105600001.0
2006-11-24 23:58:00,0.67185,0.67185,0.67175,0.6718,34100000.0
2006-11-24 23:59:00,0.67166,0.67186,0.67166,0.67176,82499999.0
2006-11-27 00:02:00,0.6724,0.6724,0.6724,0.6724,70199999.0
2006-11-27 00:03:00,0.6725,0.6725,0.6724,0.6724,70199999.0
2006-11-27 00:04:00,0.6725,0.6725,0.6724,0.6724,70199999.0
2006-11-27 00:09:00,0.6723,0.6724,0.6723,0.6724,70199999.0
2006-11-27 00:10:00,0.6723,0.6724,0.6723,0.6724,70199999.0
2006-11-27 00:11:00,0.6725,0.6725,0.6725,0.6725,70199999.0
2006-11-27 00:13:00,0.6726,0.6726,0.6726,0.6726,70199999.0
2006-11-27 00:14:00,0.6725,0.6727,0.6725,0.6726,70199999.0
2006-11-27 00:19:00,0.6727,0.6727,0.6726,0.6727,70199999.0
2006-11-27 00:31:00,0.6726,0.6726,0.6726,0.6726,70199999.0
2006-11-27 00:42:00,0.6725,0.6725,0.6725,0.6725,70199999.0
2006-11-27 00:43:00,0.6726,0.6726,0.6725,0.6725,70199999.0
2006-11-27 00:44:00,0.6724,0.6725,0.6723,0.6723,70199999.0
2006-11-27 00:52:00,0.6725,0.6725,0.6725,0.6725,70199999.0
2006-11-27 00:54:00,0.6726,0.6726,0.6726,0.6726,70199999.0
2006-11-27 00:58:00,0.6725,0.6725,0.6725,0.6725,70199999.0
2006-11-27 01:02:00,0.6726,0.6726,0.6725,0.6725,70199999.0
2006-11-27 01:03:00,0.6726,0.6726,0.6726,0.6726,70199999.0
2006-11-27 01:04:00,0.6725,0.6726,0.6725,0.6725,70199999.0
2006-11-27 01:05:00,0.6726,0.6726,0.6725,0.6726,70199999.0
2006-11-27 01:07:00,0.6725,0.6725,0.6725,0.6725,70199999.0
2006-11-27 01:08:00,0.6726,0.6726,0.6725,0.6725,70199999.0
2006-11-27 01:11:00,0.6723,0.6724,0.6723,0.6723,70199999.0
2006-11-27 01:12:00,0.6724,0.6724,0.6724,0.6724,70199999.0
2006-11-27 01:16:00,0.6725,0.6725,0.6725,0.6725,70199999.0
2006-11-27 01:17:00,0.6724,0.6724,0.6724,0.6724,70199999.0
2006-11-27 01:18:00,0.6725,0.6725,0.6724,0.6724,70199999.0
2006-11-27 01:19:00,0.6725,0.6725,0.6725,0.6725,70199999.0
2006-11-27 01:21:00,0.6724,0.6725,0.6724,0.6725,70199999.0
2006-11-27 01:24:00,0.6724,0.6724,0.6724,0.6724,70199999.0
2006-11-27 01:31:00,0.6723,0.6723,0.6723,0.6723,70199999.0
2006-11-27 01:33:00,0.6724,0.6726,0.6724,0.6725,70199999.0
2006-11-27 01:34:00,0.6724,0.6724,0.6724,0.6724,70199999.0
2006-11-27 01:37:00,0.6722,0.6723,0.672,0.6723,70199999.0
2006-11-27 01:38:00,0.6724,0.6724,0.6723,0.6723,70199999.0
2006-11-27 01:39:00,0.6724,0.6724,0.6723,0.6723,70199999.0
2006-11-27 01:41:00,0.6724,0.6725,0.6722,0.6723,70199999.0
2006-11-27 01:42:00,0.672,0.6722,0.6719,0.672,70199999.0
2006-11-27 01:44:00,0.6719,0.672,0.6719,0.672,70199999.0
2006-11-27 01:46:00,0.6722,0.6722,0.6722,0.6722,70199999.0
2006-11-27 01:47:00,0.6723,0.6723,0.6723,0.6723,70199999.0
2006-11-27 01:48:00,0.6724,0.6724,0.6722,0.6723,70199999.0
2006-11-27 01:52:00,0.6722,0.6722,0.6722,0.6722,70199999.0
2006-11-27 01:55:00,0.6723,0.6723,0.6722,0.6722,70199999.0
2006-11-27 01:57:00,0.672,0.672,0.672,0.672,70199999.0
2006-11-27 01:58:00,0.6721,0.6721,0.6721,0.6721,70199999.0
2006-11-27 02:00:00,0.67223,0.67225,0.67218,0.6722,70199999.0
2006-11-27 02:01:00,0.67227,0.67234,0.67224,0.67234,69999999.0
2006-11-27 02:02:00,0.67231,0.67242,0.67228,0.67228,102700000.0
2006-11-27 02:03:00,0.67223,0.67244,0.67222,0.67224,106800001.0
2006-11-27 02:04:00,0.67232,0.6724,0.67232,0.67238,39000000.0
2006-11-27 02:05:00,0.67236,0.67242,0.67227,0.67242,103400002.0
2006-11-27 02:06:00,0.67239,0.67244,0.67237,0.67244,68999999.0
2006-11-27 02:07:00,0.67233,0.67242,0.67233,0.67242,101100001.0
2006-11-27 02:08:00,0.67235,0.6725,0.67235,0.6725,126299997.0
2006-11-27 02:09:00,0.67242,0.67242,0.67231,0.67231,81199999.0
2006-11-27 02:10:00,0.67235,0.67237,0.67225,0.67237,99600000.0
2006-11-27 02:11:00,0.67226,0.67226,0.67202,0.67207,65000001.0
2006-11-27 02:12:00,0.67206,0.67221,0.67206,0.67221,32700001.0
2006-11-27 02:13:00,0.67215,0.67225,0.67215,0.67215,36800000.0
2006-11-27 02:14:00,0.67218,0.67225,0.67212,0.67212,118900001.0
2006-11-27 02:15:00,0.67208,0.67215,0.67193,0.67193,100100000.0
2006-11-27 02:16:00,0.67208,0.67225,0.67208,0.67218,107999999.0
2006-11-27 02:17:00,0.67213,0.67221,0.672,0.6722,108400000.0
2006-11-27 02:18:00,0.67208,0.67225,0.67208,0.67225,31900000.0
2006-11-27 02:19:00,0.6723,0.6724,0.67225,0.67227,60800000.0
2006-11-27 02:20:00,0.67237,0.67237,0.67225,0.6723,88800000.0
2006-11-27 02:21:00,0.67229,0.67231,0.67226,0.67227,117300001.0
2006-11-27 02:22:00,0.6723,0.67234,0.67191,0.67216,114699999.0
2006-11-27 02:23:00,0.6721,0.6723,0.6721,0.67215,132099999.0
2006-11-27 02:24:00,0.67219,0.67227,0.67205,0.67205,101899999.0
2006-11-27 02:25:00,0.67207,0.67217,0.67193,0.67208,65700000.0
2006-11-27 02:26:00,0.67215,0.6722,0.67205,0.67205,65000002.0
2006-11-27 02:27:00,0.67211,0.67212,0.67192,0.67192,48600001.0
2006-11-27 02:28:00,0.67205,0.67215,0.67205,0.67215,93399998.0
2006-11-27 02:29:00,0.67217,0.67217,0.67193,0.67197,67500000.0
2006-11-27 02:30:00,0.67215,0.67215,0.67205,0.6721,45400000.0
2006-11-27 02:31:00,0.6721,0.67218,0.67201,0.67218,133800000.0
2006-11-27 02:32:00,0.67198,0.67219,0.67198,0.67208,110799997.0
2006-11-27 02:33:00,0.67208,0.67234,0.67207,0.67212,111200000.0
2006-11-27 02:34:00,0.67205,0.6722,0.67194,0.67204,89900000.0
2006-11-27 02:35:00,0.67202,0.67212,0.672,0.672,98000000.0
2006-11-27 02:36:00,0.67204,0.6722,0.67204,0.67206,101700001.0
2006-11-27 02:37:00,0.67206,0.67207,0.67184,0.67197,118500000.0
2006-11-27 02:38:00,0.67202,0.67217,0.67202,0.67217,90899999.0
2006-11-27 02:39:00,0.67221,0.67233,0.6722,0.6722,47000000.0
2006-11-27 02:40:00,0.67208,0.67216,0.67199,0.67207,108699999.0
2006-11-27 02:41:00,0.67201,0.67222,0.67198,0.67198,182899995.0
2006-11-27 02:42:00,0.67193,0.67193,0.67175,0.67183,57000000.0
2006-11-27 02:43:00,0.67178,0.67178,0.67175,0.67178,51200002.0
2006-11-27 02:44:00,0.67171,0.67177,0.67161,0.67177,138899999.0
2006-11-27 02:45:00,0.67172,0.6719,0.67172,0.6719,38999999.0
2006-11-27 02:46:00,0.67184,0.672,0.67184,0.67187,87300001.0
2006-11-27 02:47:00,0.672,0.67211,0.67196,0.67207,65400000.0
2006-11-27 02:48:00,0.67184,0.67213,0.67184,0.67204,108600001.0
2006-11-27 02:49:00,0.672,0.67205,0.67195,0.672,81300000.0
2006-11-27 02:50:00,0.67205,0.67205,0.67198,0.67204,62700000.0
2006-11-27 02:51:00,0.6721,0.67217,0.67202,0.67205,107200001.0
2006-11-27 02:52:00,0.67202,0.67214,0.67198,0.67198,119599999.0
2006-11-27 02:53:00,0.67195,0.67205,0.67195,0.67205,18300000.0
2006-11-27 02:54:00,0.67195,0.67203,0.67195,0.67203,61300000.0
2006-11-27 02:55:00,0.67207,0.67211,0.67202,0.67202,60500000.0
2006-11-27 02:56:00,0.67205,0.6721,0.67197,0.672,93299999.0
2006-11-27 02:57:00,0.67192,0.67193,0.67184,0.67185,72600001.0
2006-11-27 02:58:00,0.67181,0.67198,0.6718,0.67189,108299998.0
2006-11-27 02:59:00,0.67193,0.67195,0.67185,0.67185,85200000.0
2006-11-27 03:00:00,0.67184,0.67189,0.67184,0.67188,54600000.0
2006-11-27 03:01:00,0.6719,0.67192,0.67176,0.67184,80499999.0
2006-11-27 03:02:00,0.6717,0.67183,0.6717,0.67183,81399998.0
2006-11-27 03:03:00,0.67185,0.67185,0.6717,0.6717,114499999.0
2006-11-27 03:04:00,0.6718,0.67183,0.6718,0.6718,95000000.0
2006-11-27 03:05:00,0.67172,0.67188,0.6717,0.67188,133799998.0
2006-11-27 03:06:00,0.67175,0.67175,0.67168,0.67168,38800000.0
2006-11-27 03:07:00,0.67124,0.67156,0.67115,0.67154,157499998.0
2006-11-27 03:08:00,0.67158,0.67169,0.67156,0.67164,144600002.0
2006-11-27 03:09:00,0.67168,0.67168,0.67167,0.67167,9500000.0
2006-11-27 03:10:00,0.67164,0.67172,0.67164,0.67169,105500001.0
2006-11-27 03:11:00,0.6717,0.67175,0.67167,0.6717,81499999.0
2006-11-27 03:12:00,0.67175,0.6718,0.6716,0.67175,88000000.0
2006-11-27 03:13:00,0.67173,0.67173,0.6717,0.6717,34300001.0
2006-11-27 03:14:00,0.67174,0.67182,0.67144,0.67152,79100000.0
2006-11-27 03:15:00,0.67166,0.67166,0.6715,0.67151,72200000.0
2006-11-27 03:16:00,0.67166,0.6717,0.67161,0.67161,64600000.0
2006-11-27 03:17:00,0.67155,0.6717,0.67155,0.67158,77900001.0
2006-11-27 03:18:00,0.6716,0.67162,0.67152,0.67152,46400000.0
2006-11-27 03:19:00,0.67142,0.67172,0.67142,0.67165,91099998.0
2006-11-27 03:20:00,0.67176,0.67179,0.67171,0.67179,146599998.0
2006-11-27 03:21:00,0.67171,0.67187,0.67171,0.67182,99300000.0
2006-11-27 03:22:00,0.67173,0.67181,0.67173,0.67179,93700000.0
2006-11-27 03:23:00,0.6718,0.67185,0.6718,0.6718,86400000.0
2006-11-27 03:24:00,0.67182,0.67182,0.67174,0.67178,53500001.0
2006-11-27 03:25:00,0.67165,0.67182,0.67165,0.67182,24100000.0
2006-11-27 03:26:00,0.67185,0.6719,0.67175,0.67175,102999998.0
2006-11-27 03:27:00,0.67184,0.67184,0.67169,0.67182,91400001.0
2006-11-27 03:28:00,0.67181,0.67192,0.67176,0.67182,107999999.0
2006-11-27 03:29:00,0.67188,0.67191,0.67188,0.6719,39200001.0
2006-11-27 03:30:00,0.67183,0.67183,0.67165,0.67165,98600002.0
2006-11-27 03:31:00,0.67169,0.67181,0.67169,0.6718,75500000.0
2006-11-27 03:32:00,0.67175,0.67175,0.67165,0.67175,83599999.0
2006-11-27 03:33:00,0.6718,0.67184,0.67175,0.67175,56000000.0
2006-11-27 03:34:00,0.67171,0.67181,0.67171,0.67178,39700000.0
2006-11-27 03:35:00,0.67167,0.67167,0.67151,0.67155,131499999.0
2006-11-27 03:36:00,0.67145,0.67161,0.67145,0.67159,75599999.0
2006-11-27 03:37:00,0.67165,0.67165,0.67155,0.67157,97800000.0
2006-11-27 03:38:00,0.6716,0.67164,0.6716,0.67161,108400003.0
2006-11-27 03:39:00,0.67162,0.67162,0.67154,0.6716,101599996.0
2006-11-27 03:40:00,0.6717,0.67174,0.67162,0.67166,110300000.0
2006-11-27 03:41:00,0.67153,0.67163,0.6713,0.67134,132899999.0
2006-11-27 03:42:00,0.6712,0.67157,0.6712,0.67157,92299999.0
2006-11-27 03:43:00,0.67142,0.67149,0.67142,0.67148,79799999.0
2006-11-27 03:44:00,0.67155,0.67155,0.6715,0.6715,54399999.0
2006-11-27 03:45:00,0.67145,0.67162,0.67145,0.67156,140799999.0
2006-11-27 03:46:00,0.67153,0.67156,0.67131,0.67145,125700001.0
2006-11-27 03:47:00,0.67142,0.67153,0.67142,0.67153,27199999.0
2006-11-27 03:48:00,0.67157,0.67167,0.67154,0.67166,155700001.0
2006-11-27 03:49:00,0.67161,0.67168,0.67161,0.67168,61299999.0
2006-11-27 03:50:00,0.67162,0.67162,0.67154,0.67155,90799998.0
2006-11-27 03:51:00,0.67161,0.67164,0.67158,0.67164,130899999.0
2006-11-27 03:52:00,0.67164,0.67164,0.67154,0.67157,52999999.0
2006-11-27 03:53:00,0.6715,0.67155,0.6715,0.6715,62900003.0
2006-11-27 03:54:00,0.67145,0.67165,0.67145,0.67165,58000000.0
2006-11-27 03:55:00,0.6715,0.67155,0.67145,0.67155,98700000.0
2006-11-27 03:56:00,0.67142,0.67145,0.67134,0.67134,68700000.0
2006-11-27 03:57:00,0.67125,0.67134,0.67111,0.67132,91699998.0
2006-11-27 03:58:00,0.67125,0.67125,0.67093,0.67115,150100000.0
2006-11-27 03:59:00,0.67121,0.6713,0.67121,0.67121,74600002.0
2006-11-27 04:00:00,0.67115,0.67124,0.67115,0.67124,61400001.0
2006-11-27 04:01:00,0.67131,0.67132,0.67114,0.67114,60200000.0
2006-11-27 04:02:00,0.67115,0.67117,0.67115,0.67117,43000000.0
2006-11-27 04:03:00,0.6712,0.6712,0.67115,0.67115,211299999.0
2006-11-27 04:04:00,0.67118,0.67129,0.67116,0.67122,101900001.0
2006-11-27 04:05:00,0.6711,0.67128,0.6711,0.67128,92099999.0
2006-11-27 04:06:00,0.67133,0.67133,0.67119,0.67125,139500000.0
2006-11-27 04:07:00,0.67088,0.67135,0.67088,0.67129,108300000.0
2006-11-27 04:08:00,0.67147,0.67147,0.67128,0.67128,130700002.0
2006-11-27 04:09:00,0.67128,0.67132,0.67128,0.67132,15900000.0
2006-11-27 04:10:00,0.67122,0.67138,0.67121,0.6713,111000000.0
2006-11-27 04:11:00,0.6713,0.67135,0.6713,0.67135,61400000.0
2006-11-27 04:12:00,0.67135,0.67135,0.67125,0.67133,147899998.0
2006-11-27 04:13:00,0.67139,0.67139,0.67118,0.67118,63400000.0
2006-11-27 04:14:00,0.67133,0.67135,0.6712,0.6712,72299999.0
2006-11-27 04:15:00,0.6712,0.6713,0.6712,0.67125,128700000.0
2006-11-27 04:16:00,0.67118,0.67128,0.67118,0.67127,90000000.0
2006-11-27 04:17:00,0.67135,0.67135,0.67125,0.6713,102300000.0
2006-11-27 04:18:00,0.67135,0.67135,0.6713,0.67135,72199998.0
2006-11-27 04:19:00,0.67125,0.67125,0.67125,0.67125,25600000.0
2006-11-27 04:20:00,0.67104,0.6713,0.67092,0.67128,115700000.0
2006-11-27 04:21:00,0.67133,0.67133,0.67118,0.67119,140000000.0
2006-11-27 04:22:00,0.6712,0.67135,0.6712,0.6712,82599999.0
2006-11-27 04:23:00,0.67126,0.6713,0.67122,0.6713,60500000.0
2006-11-27 04:24:00,0.6713,0.67135,0.67125,0.67125,77200000.0
2006-11-27 04:25:00,0.67137,0.67137,0.67128,0.67128,26200000.0
2006-11-27 04:26:00,0.67125,0.67135,0.67123,0.67125,53700000.0
2006-11-27 04:27:00,0.67117,0.67136,0.67117,0.6713,90400001.0
2006-11-27 04:28:00,0.67137,0.67137,0.67117,0.67126,110899999.0
2006-11-27 04:29:00,0.6713,0.67132,0.6713,0.67132,22000000.0
2006-11-27 04:30:00,0.6713,0.67135,0.67125,0.6713,111200000.0
2006-11-27 04:31:00,0.67125,0.6714,0.67125,0.6713,95000001.0
2006-11-27 04:32:00,0.67126,0.67143,0.67126,0.67129,58700000.0
2006-11-27 04:33:00,0.67124,0.67131,0.67122,0.67123,115700000.0
2006-11-27 04:34:00,0.67132,0.67132,0.67123,0.67123,13400000.0
2006-11-27 04:35:00,0.67127,0.67133,0.67117,0.67133,57199999.0
2006-11-27 04:36:00,0.67127,0.67132,0.67119,0.67131,58500001.0
2006-11-27 04:37:00,0.67128,0.67142,0.67114,0.67128,132900000.0
2006-11-27 04:38:00,0.67135,0.67135,0.67122,0.67135,77900000.0
2006-11-27 04:39:00,0.67135,0.6714,0.6713,0.67135,121999997.0
2006-11-27 04:40:00,0.67151,0.67153,0.67131,0.67131,108400002.0
2006-11-27 04:41:00,0.67132,0.67132,0.67117,0.67127,88200001.0
2006-11-27 04:42:00,0.67135,0.67135,0.67125,0.67133,108399999.0
2006-11-27 04:43:00,0.6713,0.6714,0.67127,0.6714,38100000.0
2006-11-27 04:44:00,0.67124,0.67151,0.67114,0.67138,66800001.0
2006-11-27 04:45:00,0.67124,0.67142,0.67118,0.67135,71700000.0
2006-11-27 04:46:00,0.67132,0.67139,0.6712,0.67125,149599999.0
2006-11-27 04:47:00,0.67134,0.67144,0.6713,0.67138,135800002.0
2006-11-27 04:48:00,0.6713,0.67133,0.67119,0.67127,150799997.0
2006-11-27 04:49:00,0.67131,0.67146,0.67122,0.67132,100000001.0
2006-11-27 04:50:00,0.67132,0.67142,0.67132,0.67137,109400000.0
2006-11-27 04:51:00,0.67135,0.67135,0.67125,0.67125,58700000.0
2006-11-27 04:52:00,0.67132,0.67141,0.67132,0.67137,74199999.0
2006-11-27 04:53:00,0.67125,0.67135,0.67125,0.67135,16700000.0
2006-11-27 04:54:00,0.6712,0.67132,0.67116,0.67132,81700001.0
2006-11-27 04:55:00,0.67132,0.67132,0.67113,0.67113,99299999.0
2006-11-27 04:56:00,0.67106,0.67121,0.67106,0.67121,75100000.0
2006-11-27 04:57:00,0.67125,0.67125,0.671,0.6712,64200000.0
2006-11-27 04:58:00,0.67115,0.67124,0.67114,0.67114,110299997.0
2006-11-27 04:59:00,0.67124,0.67134,0.67111,0.6712,107500001.0
2006-11-27 05:00:00,0.67122,0.67124,0.67115,0.6712,57500000.0
2006-11-27 05:01:00,0.67112,0.67121,0.67101,0.67121,63900000.0
2006-11-27 05:02:00,0.67127,0.67127,0.6712,0.6712,7200000.0
2006-11-27 05:03:00,0.67127,0.67132,0.67118,0.67119,134800001.0
2006-11-27 05:04:00,0.67124,0.67127,0.67106,0.67119,55900000.0
2006-11-27 05:05:00,0.67118,0.67124,0.6711,0.67115,67800000.0
2006-11-27 05:06:00,0.67125,0.67125,0.67115,0.6712,50299999.0
2006-11-27 05:07:00,0.6712,0.67125,0.67112,0.6712,104599998.0
2006-11-27 05:08:00,0.67122,0.67122,0.6711,0.67111,102899999.0
2006-11-27 05:09:00,0.67122,0.67127,0.67116,0.67123,46800000.0
2006-11-27 05:10:00,0.67126,0.67126,0.67124,0.67124,33500000.0
2006-11-27 05:11:00,0.6712,0.67128,0.67115,0.67125,89800000.0
2006-11-27 05:12:00,0.6712,0.6713,0.6712,0.6712,33400000.0
2006-11-27 05:13:00,0.67117,0.67122,0.67101,0.67113,64300001.0
2006-11-27 05:14:00,0.67112,0.67132,0.67112,0.67132,52300000.0
2006-11-27 05:15:00,0.67129,0.67129,0.67117,0.67122,85099999.0
2006-11-27 05:16:00,0.67124,0.67135,0.67124,0.67128,84600000.0
2006-11-27 05:17:00,0.67131,0.67134,0.67122,0.67132,112400001.0
2006-11-27 05:18:00,0.67129,0.67129,0.67111,0.67123,75700000.0
2006-11-27 05:19:00,0.67131,0.67138,0.67126,0.67138,67800000.0
2006-11-27 05:20:00,0.67127,0.67134,0.67124,0.67124,65300000.0
2006-11-27 05:21:00,0.67135,0.67135,0.67118,0.67135,44699998.0
2006-11-27 05:22:00,0.67133,0.67137,0.67127,0.67137,44700000.0
2006-11-27 05:23:00,0.67126,0.67128,0.67121,0.67121,22700000.0
2006-11-27 05:24:00,0.67132,0.67132,0.67113,0.67117,77500001.0
2006-11-27 05:25:00,0.67103,0.67122,0.67103,0.67122,119500000.0
2006-11-27 05:26:00,0.6712,0.6712,0.67114,0.67119,98200001.0
2006-11-27 05:27:00,0.6712,0.6712,0.67102,0.6712,73000000.0
2006-11-27 05:28:00,0.67125,0.67125,0.67115,0.67125,73399999.0
2006-11-27 05:29:00,0.6712,0.67135,0.67115,0.67135,61300000.0
2006-11-27 05:30:00,0.67123,0.67125,0.67113,0.67125,52400000.0
2006-11-27 05:31:00,0.67129,0.67132,0.67119,0.67132,71700001.0
2006-11-27 05:32:00,0.67127,0.67138,0.6712,0.67128,31900000.0
2006-11-27 05:33:00,0.67135,0.67135,0.67125,0.67125,63999999.0
2006-11-27 05:34:00,0.67121,0.67134,0.6711,0.6713,79099999.0
2006-11-27 05:35:00,0.67133,0.67133,0.67122,0.67122,128500001.0
2006-11-27 05:36:00,0.67132,0.67132,0.671,0.67125,67100000.0
2006-11-27 05:37:00,0.67131,0.67133,0.67126,0.67126,61500000.0
2006-11-27 05:38:00,0.67139,0.67139,0.6712,0.67131,89900000.0
2006-11-27 05:39:00,0.67125,0.67137,0.67125,0.67137,54400000.0
2006-11-27 05:40:00,0.67143,0.67144,0.67131,0.67135,77100000.0
2006-11-27 05:41:00,0.67138,0.67147,0.67138,0.67147,42700000.0
2006-11-27 05:42:00,0.67153,0.67155,0.67136,0.67151,84200000.0
2006-11-27 05:43:00,0.67147,0.67152,0.67139,0.67152,85699999.0
2006-11-27 05:44:00,0.67151,0.6716,0.67146,0.67158,65500001.0
2006-11-27 05:45:00,0.67156,0.67157,0.67138,0.67152,71400001.0
2006-11-27 05:46:00,0.6715,0.67155,0.6715,0.6715,49500000.0
2006-11-27 05:47:00,0.67152,0.67152,0.67135,0.67135,57400000.0
2006-11-27 05:48:00,0.67155,0.67155,0.67145,0.67152,78999999.0
2006-11-27 05:49:00,0.67156,0.67163,0.67151,0.67163,47400000.0
2006-11-27 05:50:00,0.67164,0.67179,0.67157,0.67157,96899999.0
2006-11-27 05:51:00,0.67165,0.67165,0.67155,0.67155,69300001.0
2006-11-27 05:52:00,0.67165,0.67165,0.67155,0.6716,73800000.0
2006-11-27 05:53:00,0.6716,0.6717,0.6716,0.6716,28700000.0
2006-11-27 05:54:00,0.6716,0.67175,0.6716,0.6716,71699999.0
2006-11-27 05:55:00,0.6716,0.67165,0.6715,0.6716,111999999.0
2006-11-27 05:56:00,0.6716,0.6716,0.67155,0.6716,40700000.0
2006-11-27 05:57:00,0.67153,0.67168,0.67151,0.67151,68600000.0
2006-11-27 05:58:00,0.6716,0.6716,0.6716,0.6716,13200000.0
2006-11-27 05:59:00,0.67178,0.67178,0.67167,0.67174,21500000.0
2006-11-27 06:00:00,0.67165,0.67168,0.67165,0.67167,44700000.0
2006-11-27 06:01:00,0.67172,0.67172,0.67159,0.6717,92199999.0
2006-11-27 06:02:00,0.6717,0.67175,0.6716,0.6717,65800001.0
2006-11-27 06:03:00,0.67172,0.67177,0.67172,0.67177,18800000.0
2006-11-27 06:04:00,0.67184,0.67184,0.67176,0.67176,63299999.0
2006-11-27 06:05:00,0.67185,0.67193,0.67179,0.67193,120299999.0
2006-11-27 06:06:00,0.67159,0.6719,0.67158,0.67187,132600001.0
2006-11-27 06:07:00,0.6719,0.6719,0.67178,0.67185,106000001.0
2006-11-27 06:08:00,0.67188,0.67196,0.67185,0.67195,98000002.0
2006-11-27 06:09:00,0.67191,0.67191,0.67168,0.67191,104600001.0
2006-11-27 06:10:00,0.67193,0.67204,0.67185,0.67185,105499998.0
2006-11-27 06:11:00,0.67177,0.67185,0.67177,0.67185,27899999.0
2006-11-27 06:12:00,0.67185,0.67185,0.67175,0.67175,24700000.0
2006-11-27 06:13:00,0.67179,0.67182,0.67176,0.67176,49999999.0
2006-11-27 06:14:00,0.67175,0.67181,0.67172,0.67172,72500001.0
2006-11-27 06:15:00,0.67166,0.67167,0.67155,0.67167,62200000.0
2006-11-27 06:16:00,0.67163,0.67167,0.67138,0.67166,125200000.0
2006-11-27 06:17:00,0.67166,0.67173,0.67153,0.67168,77700000.0
2006-11-27 06:18:00,0.67159,0.67172,0.67156,0.67164,191799996.0
2006-11-27 06:19:00,0.67167,0.67167,0.67157,0.67157,37300000.0
2006-11-27 06:20:00,0.67159,0.67165,0.67159,0.67165,81499999.0
2006-11-27 06:21:00,0.67167,0.67167,0.67159,0.67163,54500000.0
2006-11-27 06:22:00,0.67158,0.67161,0.67158,0.67161,23200000.0
2006-11-27 06:23:00,0.67158,0.67158,0.67123,0.67138,46900000.0
2006-11-27 06:24:00,0.67143,0.67145,0.67135,0.6714,98200001.0
2006-11-27 06:25:00,0.67138,0.67142,0.67134,0.67134,94699999.0
2006-11-27 06:26:00,0.67138,0.67151,0.67138,0.67148,69800000.0
2006-11-27 06:27:00,0.67148,0.67149,0.67139,0.67149,152400000.0
2006-11-27 06:28:00,0.67148,0.67152,0.6714,0.67152,133399999.0
2006-11-27 06:29:00,0.67148,0.67153,0.67146,0.67153,70900000.0
2006-11-27 06:30:00,0.67149,0.67156,0.67139,0.67148,83300001.0
2006-11-27 06:31:00,0.6715,0.67155,0.67145,0.6715,112000001.0
2006-11-27 06:32:00,0.67153,0.67153,0.67137,0.67144,145000000.0
2006-11-27 06:33:00,0.67125,0.6715,0.67125,0.6715,88099999.0
2006-11-27 06:34:00,0.67125,0.67125,0.67086,0.67086,81600000.0
2006-11-27 06:35:00,0.67083,0.67087,0.67075,0.67087,100900002.0
2006-11-27 06:36:00,0.67068,0.67078,0.67068,0.67078,68499999.0
2006-11-27 06:37:00,0.67036,0.67037,0.67031,0.67031,51000000.0
2006-11-27 06:38:00,0.67024,0.67045,0.67024,0.67045,56700001.0
2006-11-27 06:39:00,0.67057,0.67057,0.67047,0.67047,31000000.0
2006-11-27 06:40:00,0.67036,0.67042,0.67036,0.67036,67599999.0
2006-11-27 06:41:00,0.67043,0.67067,0.67043,0.67061,59300000.0
2006-11-27 06:42:00,0.67057,0.67103,0.67057,0.67103,77900000.0
2006-11-27 06:43:00,0.67108,0.67111,0.67104,0.67108,99799999.0
2006-11-27 06:44:00,0.671,0.67105,0.67093,0.67105,130000000.0
2006-11-27 06:45:00,0.67098,0.67102,0.67094,0.67097,53400001.0
2006-11-27 06:46:00,0.67092,0.67092,0.67067,0.67081,72199999.0
2006-11-27 06:47:00,0.67075,0.67082,0.67065,0.67078,194300002.0
2006-11-27 06:48:00,0.67079,0.67079,0.67072,0.67079,41500000.0
2006-11-27 06:49:00,0.67068,0.67068,0.67043,0.67055,89700000.0
2006-11-27 06:50:00,0.6706,0.6706,0.67055,0.67058,37400001.0
2006-11-27 06:51:00,0.67084,0.67084,0.67056,0.67058,85700000.0
2006-11-27 06:52:00,0.67055,0.6706,0.6705,0.6706,150100001.0
2006-11-27 06:53:00,0.67055,0.67065,0.6704,0.67055,49800000.0
2006-11-27 06:54:00,0.67055,0.67058,0.67055,0.67055,46400000.0
2006-11-27 06:55:00,0.67055,0.67068,0.67055,0.6706,86200000.0
2006-11-27 06:56:00,0.67068,0.67074,0.67059,0.67063,66199999.0
2006-11-27 06:57:00,0.6707,0.67079,0.6706,0.67078,73800000.0
2006-11-27 06:58:00,0.67055,0.6707,0.67055,0.67065,147700001.0
2006-11-27 06:59:00,0.67052,0.67069,0.67052,0.67064,64499999.0
2006-11-27 07:00:00,0.67053,0.67063,0.67053,0.67058,72100001.0
2006-11-27 07:01:00,0.67065,0.67065,0.67065,0.67065,36700000.0
2006-11-27 07:02:00,0.67065,0.67075,0.67059,0.6707,173899996.0
2006-11-27 07:03:00,0.67073,0.67073,0.67065,0.67068,62800000.0
2006-11-27 07:04:00,0.67065,0.67075,0.67065,0.67075,23000000.0
2006-11-27 07:05:00,0.67078,0.67088,0.67078,0.6708,64800001.0
2006-11-27 07:06:00,0.67072,0.67072,0.67056,0.67061,69299999.0
2006-11-27 07:07:00,0.67065,0.67073,0.67053,0.67068,82900000.0
2006-11-27 07:08:00,0.67073,0.67073,0.67047,0.67065,59900000.0
2006-11-27 07:09:00,0.6706,0.67074,0.6706,0.67072,68100001.0
2006-11-27 07:10:00,0.67073,0.67073,0.67065,0.67065,94099999.0
2006-11-27 07:11:00,0.6704,0.67068,0.6704,0.67068,18400000.0
2006-11-27 07:12:00,0.67084,0.67088,0.67047,0.67064,169399998.0
2006-11-27 07:13:00,0.67075,0.67075,0.67065,0.67065,59400000.0
2006-11-27 07:14:00,0.67065,0.67088,0.67058,0.67088,150800003.0
2006-11-27 07:15:00,0.67072,0.67078,0.67064,0.6707,49400000.0
2006-11-27 07:16:00,0.67075,0.67078,0.67065,0.67065,95599998.0
2006-11-27 07:17:00,0.67064,0.67066,0.67064,0.67066,39000001.0
2006-11-27 07:18:00,0.67069,0.67074,0.67057,0.67074,132800002.0
2006-11-27 07:19:00,0.67075,0.67075,0.67065,0.67065,21400000.0
2006-11-27 07:20:00,0.67075,0.67085,0.67075,0.67085,54200000.0
2006-11-27 07:21:00,0.67065,0.67075,0.67065,0.6707,65900000.0
2006-11-27 07:22:00,0.67056,0.67059,0.67056,0.67059,15000000.0
2006-11-27 07:23:00,0.6705,0.67057,0.67045,0.67055,135699999.0
2006-11-27 07:24:00,0.6705,0.6705,0.67035,0.67035,45299999.0
2006-11-27 07:25:00,0.67048,0.67048,0.67039,0.67039,78799999.0
2006-11-27 07:26:00,0.67035,0.67048,0.67035,0.67045,82800000.0
2006-11-27 07:27:00,0.67051,0.67053,0.67045,0.67047,88800000.0
2006-11-27 07:28:00,0.67043,0.67051,0.67043,0.67051,69899999.0
2006-11-27 07:29:00,0.67048,0.67054,0.67035,0.6704,136499999.0
2006-11-27 07:30:00,0.67043,0.67047,0.67039,0.67047,65400000.0
2006-11-27 07:31:00,0.67023,0.67044,0.67023,0.67044,122099997.0
2006-11-27 07:32:00,0.67051,0.67065,0.67051,0.67052,98699999.0
2006-11-27 07:33:00,0.67059,0.67079,0.67059,0.67075,102899999.0
2006-11-27 07:34:00,0.67068,0.6708,0.67045,0.67075,89100000.0
2006-11-27 07:35:00,0.67061,0.67072,0.67061,0.67063,45500000.0
2006-11-27 07:36:00,0.6707,0.67075,0.6707,0.67075,139200004.0
2006-11-27 07:37:00,0.67054,0.67067,0.67043,0.67066,150900002.0
2006-11-27 07:38:00,0.67075,0.67075,0.67061,0.67073,98000001.0
2006-11-27 07:39:00,0.6707,0.67075,0.67068,0.67068,75400001.0
2006-11-27 07:40:00,0.67064,0.67083,0.67064,0.67069,109100000.0
2006-11-27 07:41:00,0.67068,0.67072,0.67043,0.6706,79499999.0
2006-11-27 07:42:00,0.6705,0.6705,0.67034,0.67034,64500001.0
2006-11-27 07:43:00,0.67018,0.67051,0.67004,0.67004,136599999.0
2006-11-27 07:44:00,0.6703,0.6703,0.67025,0.6703,77300002.0
2006-11-27 07:45:00,0.67034,0.67047,0.67028,0.67035,118799999.0
2006-11-27 07:46:00,0.6704,0.67045,0.6704,0.6704,55000000.0
2006-11-27 07:47:00,0.6706,0.6706,0.67035,0.67038,125600003.0
2006-11-27 07:48:00,0.67055,0.67055,0.67031,0.6705,49200000.0
2006-11-27 07:49:00,0.67045,0.6705,0.67043,0.6705,112199998.0
2006-11-27 07:50:00,0.67045,0.67048,0.67029,0.67035,63600000.0
2006-11-27 07:51:00,0.67048,0.67058,0.67046,0.67051,99700000.0
2006-11-27 07:52:00,0.67062,0.67075,0.6704,0.6704,94000000.0
2006-11-27 07:53:00,0.67042,0.67056,0.67042,0.6705,56600001.0
2006-11-27 07:54:00,0.67057,0.67065,0.6705,0.67057,91400000.0
2006-11-27 07:55:00,0.67062,0.67071,0.67055,0.67071,75000001.0
2006-11-27 07:56:00,0.67047,0.67055,0.67047,0.6705,57099999.0
2006-11-27 07:57:00,0.67042,0.67051,0.67027,0.67047,50300000.0
2006-11-27 07:58:00,0.67053,0.67054,0.67035,0.67035,29200000.0
2006-11-27 07:59:00,0.67042,0.67045,0.67036,0.67045,57399999.0
2006-11-27 08:00:00,0.6703,0.67058,0.6703,0.67048,100299999.0
2006-11-27 08:01:00,0.67046,0.67046,0.67012,0.67019,110299998.0
2006-11-27 08:02:00,0.67056,0.67075,0.67055,0.67064,110300001.0
2006-11-27 08:03:00,0.67062,0.67062,0.67051,0.67062,35000000.0
2006-11-27 08:04:00,0.67063,0.67063,0.67055,0.67055,77300000.0
2006-11-27 08:05:00,0.67056,0.67056,0.67032,0.67032,94700001.0
2006-11-27 08:06:00,0.67045,0.67062,0.67043,0.6706,178499999.0
2006-11-27 08:07:00,0.67054,0.67066,0.67054,0.67065,83200000.0
2006-11-27 08:08:00,0.67046,0.67068,0.67036,0.67068,100600001.0
2006-11-27 08:09:00,0.67062,0.67062,0.67034,0.67058,56500000.0
2006-11-27 08:10:00,0.67065,0.67067,0.67057,0.67057,14800000.0
2006-11-27 08:11:00,0.67061,0.67073,0.67053,0.67056,72100000.0
2006-11-27 08:12:00,0.67053,0.67062,0.67036,0.67062,72900001.0
2006-11-27 08:13:00,0.6706,0.6707,0.6706,0.6707,89200001.0
2006-11-27 08:14:00,0.67056,0.67056,0.67049,0.67049,45999998.0
2006-11-27 08:15:00,0.67053,0.67053,0.6704,0.67053,123000000.0
2006-11-27 08:16:00,0.6705,0.67055,0.67045,0.67055,70100000.0
2006-11-27 08:17:00,0.67021,0.67043,0.67021,0.67041,75500000.0
2006-11-27 08:18:00,0.6705,0.67055,0.67047,0.67047,98600001.0
2006-11-27 08:19:00,0.67053,0.67053,0.67042,0.67046,94100001.0
2006-11-27 08:20:00,0.67055,0.6706,0.67045,0.6705,123800000.0
2006-11-27 08:21:00,0.67038,0.67055,0.67038,0.67055,33500000.0
2006-11-27 08:22:00,0.67061,0.67061,0.67047,0.67047,18200000.0
2006-11-27 08:23:00,0.67048,0.67056,0.67038,0.67047,64600001.0
2006-11-27 08:24:00,0.6706,0.67064,0.67056,0.67064,91500000.0
2006-11-27 08:25:00,0.6706,0.6706,0.6705,0.6705,20800000.0
2006-11-27 08:26:00,0.67073,0.67089,0.67073,0.67082,66499999.0
2006-11-27 08:27:00,0.67082,0.67089,0.67078,0.67086,166800003.0
2006-11-27 08:28:00,0.67078,0.67084,0.6707,0.67084,90799999.0
2006-11-27 08:29:00,0.67082,0.67082,0.6707,0.6707,20000000.0
2006-11-27 08:30:00,0.67073,0.67073,0.67062,0.67064,91499999.0
2006-11-27 08:31:00,0.6707,0.67075,0.67065,0.6707,62200000.0
2006-11-27 08:32:00,0.67071,0.67071,0.67064,0.67064,17500000.0
2006-11-27 08:33:00,0.6706,0.67068,0.67052,0.67062,41600000.0
2006-11-27 08:34:00,0.67067,0.67067,0.67054,0.67059,49700000.0
2006-11-27 08:35:00,0.67051,0.67054,0.67051,0.67054,15900000.0
2006-11-27 08:36:00,0.67052,0.67065,0.67045,0.67045,57300001.0
2006-11-27 08:37:00,0.67056,0.67056,0.67049,0.67049,20700000.0
2006-11-27 08:38:00,0.6704,0.6704,0.67035,0.67035,53399999.0
2006-11-27 08:39:00,0.67037,0.67037,0.6703,0.67037,49300000.0
2006-11-27 08:40:00,0.67043,0.67044,0.67041,0.67043,61199999.0
2006-11-27 08:41:00,0.67046,0.67046,0.6703,0.6703,63700000.0
2006-11-27 08:42:00,0.67043,0.67043,0.67032,0.67032,40700000.0
2006-11-27 08:43:00,0.67025,0.67048,0.67025,0.67028,152799997.0
2006-11-27 08:44:00,0.67035,0.67035,0.67025,0.67025,39000000.0
2006-11-27 08:45:00,0.67033,0.67035,0.6703,0.6703,43100001.0
2006-11-27 08:46:00,0.6704,0.6704,0.67025,0.6703,72800001.0
2006-11-27 08:47:00,0.67028,0.67036,0.67025,0.67028,64100000.0
2006-11-27 08:48:00,0.6703,0.6704,0.6703,0.67035,64700001.0
2006-11-27 08:49:00,0.67032,0.67032,0.67025,0.67025,31100000.0
2006-11-27 08:50:00,0.67027,0.67033,0.67024,0.67033,117200002.0
2006-11-27 08:51:00,0.67027,0.67027,0.67013,0.67014,56600000.0
2006-11-27 08:52:00,0.67027,0.67033,0.67026,0.67031,69700000.0
2006-11-27 08:53:00,0.67031,0.67031,0.67018,0.67023,103800000.0
2006-11-27 08:54:00,0.67027,0.67028,0.6702,0.6702,80700000.0
2006-11-27 08:55:00,0.67021,0.67021,0.67011,0.67017,65500000.0
2006-11-27 08:56:00,0.67017,0.67038,0.67007,0.67012,62999999.0
2006-11-27 08:57:00,0.6704,0.67047,0.6704,0.67047,45499999.0
2006-11-27 08:58:00,0.67051,0.67051,0.67039,0.67039,108399999.0
2006-11-27 08:59:00,0.67045,0.67045,0.67035,0.67045,33600000.0
2006-11-27 09:00:00,0.6704,0.67055,0.6704,0.67055,27600000.0
2006-11-27 09:01:00,0.67038,0.67053,0.67038,0.67053,43100001.0
2006-11-27 09:02:00,0.67053,0.67053,0.67042,0.67042,39099999.0
2006-11-27 09:03:00,0.67037,0.67064,0.67037,0.67064,73900000.0
2006-11-27 09:04:00,0.6708,0.6709,0.6707,0.6709,80999999.0
2006-11-27 09:05:00,0.67084,0.67084,0.67081,0.67082,47400000.0
2006-11-27 09:06:00,0.6707,0.67075,0.67054,0.67064,100099999.0
2006-11-27 09:07:00,0.6707,0.67096,0.6707,0.67083,85200002.0
2006-11-27 09:08:00,0.6709,0.67097,0.67079,0.67097,35900000.0
2006-11-27 09:09:00,0.67105,0.67114,0.671,0.67105,118700000.0
2006-11-27 09:10:00,0.67107,0.67115,0.67095,0.67105,112400000.0
2006-11-27 09:11:00,0.67113,0.67113,0.67102,0.67105,47200000.0
2006-11-27 09:12:00,0.671,0.67102,0.671,0.67102,44700000.0
2006-11-27 09:13:00,0.67113,0.67127,0.67113,0.67114,90200002.0
2006-11-27 09:14:00,0.67113,0.67126,0.67103,0.67103,57800001.0
2006-11-27 09:15:00,0.67101,0.67108,0.67099,0.671,67800000.0
2006-11-27 09:16:00,0.67102,0.67102,0.67095,0.67097,48500000.0
2006-11-27 09:17:00,0.67098,0.67112,0.67098,0.67098,140899999.0
2006-11-27 09:18:00,0.6711,0.67115,0.67105,0.6711,101100002.0
2006-11-27 09:19:00,0.67112,0.67122,0.67112,0.67122,55400002.0
2006-11-27 09:20:00,0.6712,0.67125,0.67115,0.67125,111500000.0
2006-11-27 09:21:00,0.67106,0.67128,0.67097,0.67102,113100000.0
2006-11-27 09:22:00,0.67124,0.6714,0.67116,0.67132,59600000.0
2006-11-27 09:23:00,0.67133,0.67133,0.6711,0.67124,75200000.0
2006-11-27 09:24:00,0.67135,0.67136,0.67127,0.67131,74800000.0
2006-11-27 09:25:00,0.67134,0.67134,0.67116,0.67131,69400001.0
2006-11-27 09:26:00,0.67139,0.67139,0.67127,0.67129,93400000.0
2006-11-27 09:27:00,0.67136,0.67152,0.67129,0.67129,44100000.0
2006-11-27 09:28:00,0.67153,0.67155,0.67135,0.67153,110600000.0
2006-11-27 09:29:00,0.67147,0.67162,0.67144,0.67158,113400001.0
2006-11-27 09:30:00,0.67164,0.67179,0.67164,0.67179,37800000.0
2006-11-27 09:31:00,0.67175,0.6718,0.67168,0.67172,84799999.0
2006-11-27 09:32:00,0.67164,0.67168,0.67159,0.67164,100499998.0
2006-11-27 09:33:00,0.67144,0.67177,0.67144,0.67174,87700002.0
2006-11-27 09:34:00,0.6717,0.67173,0.6716,0.67173,46800000.0
2006-11-27 09:35:00,0.67175,0.67188,0.67167,0.67188,117099999.0
2006-11-27 09:36:00,0.67184,0.67221,0.67184,0.67214,57300000.0
2006-11-27 09:37:00,0.67221,0.67221,0.67196,0.67196,74999999.0
2006-11-27 09:38:00,0.67194,0.67204,0.67179,0.6719,104700002.0
2006-11-27 09:39:00,0.67186,0.67192,0.67175,0.67183,144899998.0
2006-11-27 09:40:00,0.67183,0.67186,0.67183,0.67186,55699999.0
2006-11-27 09:41:00,0.6718,0.67196,0.67168,0.67168,96600000.0
2006-11-27 09:42:00,0.67158,0.67164,0.67144,0.67144,57199999.0
2006-11-27 09:43:00,0.67162,0.67187,0.67151,0.67151,113900001.0
2006-11-27 09:44:00,0.67157,0.67178,0.67157,0.67165,86300000.0
2006-11-27 09:45:00,0.67165,0.67172,0.67157,0.67163,93800001.0
2006-11-27 09:46:00,0.67158,0.67173,0.67158,0.67168,56200000.0
2006-11-27 09:47:00,0.67162,0.6718,0.67162,0.6718,49500000.0
2006-11-27 09:48:00,0.67172,0.67183,0.67166,0.67183,87800001.0
2006-11-27 09:49:00,0.67196,0.67219,0.67196,0.67213,97700000.0
2006-11-27 09:50:00,0.67227,0.67242,0.67227,0.6724,74899998.0
2006-11-27 09:51:00,0.67247,0.67285,0.67247,0.67283,117199998.0
2006-11-27 09:52:00,0.67285,0.67291,0.67282,0.67288,102899999.0
2006-11-27 09:53:00,0.67281,0.67286,0.67273,0.67286,91900001.0
2006-11-27 09:54:00,0.67289,0.67296,0.67279,0.67287,151600002.0
2006-11-27 09:55:00,0.67263,0.67263,0.6724,0.6724,83199999.0
2006-11-27 09:56:00,0.67247,0.67258,0.67236,0.67236,50800000.0
2006-11-27 09:57:00,0.67229,0.6724,0.67229,0.67239,163400002.0
2006-11-27 09:58:00,0.67239,0.67239,0.67231,0.67231,35999999.0
2006-11-27 09:59:00,0.67236,0.67236,0.67226,0.67234,56699999.0
2006-11-27 10:00:00,0.67225,0.67225,0.67205,0.6721,58300000.0
2006-11-27 10:01:00,0.67211,0.67221,0.672,0.672,84400000.0
2006-11-27 10:02:00,0.67195,0.67213,0.67195,0.67212,99400000.0
2006-11-27 10:03:00,0.67215,0.6722,0.67205,0.6721,67400000.0
2006-11-27 10:04:00,0.6721,0.67215,0.67205,0.67205,54300000.0
2006-11-27 10:05:00,0.67205,0.6722,0.67185,0.67185,72999999.0
2006-11-27 10:06:00,0.67218,0.67232,0.67216,0.67232,88500000.0
2006-11-27 10:07:00,0.6723,0.67233,0.67226,0.67228,115299998.0
2006-11-27 10:08:00,0.67224,0.67233,0.6722,0.67233,48400000.0
2006-11-27 10:09:00,0.67216,0.67242,0.67216,0.67231,104000001.0
2006-11-27 10:10:00,0.6722,0.67224,0.6722,0.67222,34200000.0
2006-11-27 10:11:00,0.6722,0.67238,0.6722,0.67235,135800001.0
2006-11-27 10:12:00,0.67237,0.67245,0.67223,0.67237,133099999.0
2006-11-27 10:13:00,0.67234,0.67252,0.67234,0.67248,57200000.0
2006-11-27 10:14:00,0.67241,0.67241,0.67231,0.67231,47899999.0
2006-11-27 10:15:00,0.6723,0.67236,0.6723,0.67233,42799999.0
2006-11-27 10:16:00,0.67241,0.67251,0.67235,0.6724,131499997.0
2006-11-27 10:17:00,0.67243,0.67243,0.67236,0.67238,60899999.0
2006-11-27 10:18:00,0.67241,0.67246,0.67234,0.67235,98500000.0
2006-11-27 10:19:00,0.67228,0.67238,0.67228,0.67233,70200000.0
2006-11-27 10:20:00,0.67232,0.67239,0.67225,0.67225,100099999.0
2006-11-27 10:21:00,0.67222,0.67222,0.6721,0.6721,56700000.0
2006-11-27 10:22:00,0.67206,0.67224,0.67206,0.67224,90100000.0
2006-11-27 10:23:00,0.67223,0.67223,0.67179,0.67179,152899997.0
2006-11-27 10:24:00,0.67186,0.67198,0.67182,0.67184,81399999.0
2006-11-27 10:25:00,0.67183,0.6719,0.67177,0.67177,55300000.0
2006-11-27 10:26:00,0.67168,0.67183,0.67168,0.67174,133900002.0
2006-11-27 10:27:00,0.67183,0.67197,0.6718,0.67197,95799998.0
2006-11-27 10:28:00,0.67175,0.67179,0.67151,0.67151,126900002.0
2006-11-27 10:29:00,0.67153,0.67161,0.67146,0.67154,70300000.0
2006-11-27 10:30:00,0.67155,0.67155,0.67139,0.6715,56700001.0
2006-11-27 10:31:00,0.6714,0.67143,0.67122,0.67122,134900000.0
2006-11-27 10:32:00,0.67112,0.67124,0.67112,0.67118,139800000.0
2006-11-27 10:33:00,0.67136,0.67166,0.67093,0.6711,85099999.0
2006-11-27 10:34:00,0.67109,0.67112,0.671,0.671,63600000.0
2006-11-27 10:35:00,0.67088,0.67121,0.67088,0.67101,131499999.0
2006-11-27 10:36:00,0.67091,0.67102,0.67058,0.67065,82000000.0
2006-11-27 10:37:00,0.6707,0.67106,0.6707,0.67106,79300000.0
2006-11-27 10:38:00,0.67094,0.67094,0.67075,0.67087,59700001.0
2006-11-27 10:39:00,0.67094,0.67127,0.67001,0.67001,50700000.0
2006-11-27 10:40:00,0.67001,0.67016,0.66985,0.67016,85200000.0
2006-11-27 10:41:00,0.6701,0.67037,0.6701,0.67025,103799998.0
2006-11-27 10:42:00,0.67043,0.67043,0.67024,0.67028,56500000.0
2006-11-27 10:43:00,0.67021,0.67046,0.67021,0.67044,83599999.0
2006-11-27 10:44:00,0.67054,0.67055,0.67045,0.6705,99700003.0
2006-11-27 10:45:00,0.6705,0.67057,0.67037,0.67057,145899998.0
2006-11-27 10:46:00,0.67047,0.67058,0.67038,0.6705,88100000.0
2006-11-27 10:47:00,0.67034,0.67056,0.67034,0.67056,145999999.0
2006-11-27 10:48:00,0.67052,0.67052,0.67022,0.67022,57300000.0
2006-11-27 10:49:00,0.67015,0.67017,0.66933,0.66939,77400000.0
2006-11-27 10:50:00,0.66937,0.66937,0.66916,0.66931,46200000.0
2006-11-27 10:51:00,0.66929,0.66929,0.66865,0.66898,105799998.0
2006-11-27 10:52:00,0.66905,0.66905,0.66882,0.66896,81299999.0
2006-11-27 10:53:00,0.66892,0.66892,0.66867,0.6687,74199999.0
2006-11-27 10:54:00,0.6684,0.66849,0.66827,0.66849,75300000.0
2006-11-27 10:55:00,0.66853,0.66853,0.66843,0.6685,66800000.0
2006-11-27 10:56:00,0.66833,0.66833,0.66815,0.66818,82200000.0
2006-11-27 10:57:00,0.66839,0.66841,0.66824,0.66824,64700001.0
2006-11-27 10:58:00,0.66823,0.66823,0.6679,0.6679,113199998.0
2006-11-27 10:59:00,0.66789,0.66822,0.66789,0.66822,59000000.0
2006-11-27 11:00:00,0.6683,0.66848,0.66814,0.66848,137899999.0
2006-11-27 11:01:00,0.66848,0.66853,0.66817,0.66853,125300000.0
2006-11-27 11:02:00,0.66861,0.66903,0.66861,0.66897,93599999.0
2006-11-27 11:03:00,0.66915,0.6692,0.66894,0.6692,119199998.0
2006-11-27 11:04:00,0.66935,0.66936,0.66901,0.66925,108300000.0
2006-11-27 11:05:00,0.66928,0.66932,0.66915,0.66932,58900000.0
2006-11-27 11:06:00,0.66927,0.66933,0.66913,0.66913,62000000.0
2006-11-27 11:07:00,0.66922,0.66932,0.66922,0.66926,101200002.0
2006-11-27 11:08:00,0.66931,0.66949,0.66931,0.66946,50000000.0
2006-11-27 11:09:00,0.66938,0.66957,0.66935,0.66957,55000000.0
2006-11-27 11:10:00,0.66964,0.66978,0.66954,0.66956,86999999.0
2006-11-27 11:11:00,0.66943,0.66955,0.6694,0.66955,83100000.0
2006-11-27 11:12:00,0.66954,0.66958,0.6694,0.66953,67400000.0
2006-11-27 11:13:00,0.66946,0.66951,0.66939,0.66943,99300000.0
2006-11-27 11:14:00,0.6692,0.6692,0.66886,0.66886,129100001.0
2006-11-27 11:15:00,0.66881,0.66888,0.66874,0.66874,73400000.0
2006-11-27 11:16:00,0.66855,0.66867,0.66844,0.6686,124399999.0
2006-11-27 11:17:00,0.66875,0.66891,0.6687,0.6687,67200000.0
2006-11-27 11:18:00,0.66856,0.66876,0.66847,0.66853,174000001.0
2006-11-27 11:19:00,0.66829,0.66865,0.66829,0.66854,141000000.0
2006-11-27 11:20:00,0.66843,0.66862,0.66837,0.66842,103600001.0
2006-11-27 11:21:00,0.66834,0.66838,0.66802,0.66802,64299999.0
2006-11-27 11:22:00,0.66806,0.66839,0.66806,0.66839,105099999.0
2006-11-27 11:23:00,0.6685,0.6685,0.66821,0.66821,70900000.0
2006-11-27 11:24:00,0.66818,0.66847,0.66815,0.66847,107899999.0
2006-11-27 11:25:00,0.66856,0.66867,0.66848,0.66855,106900001.0
2006-11-27 11:26:00,0.66872,0.6688,0.66872,0.66872,72100000.0
2006-11-27 11:27:00,0.66871,0.66871,0.66848,0.66848,77300000.0
2006-11-27 11:28:00,0.66852,0.66859,0.66845,0.6685,116200002.0
2006-11-27 11:29:00,0.66852,0.66852,0.66833,0.66835,83399999.0
2006-11-27 11:30:00,0.66845,0.66863,0.66845,0.66858,91100002.0
2006-11-27 11:31:00,0.66868,0.66869,0.66844,0.66844,121699998.0
2006-11-27 11:32:00,0.6685,0.66875,0.6685,0.66863,48300000.0
2006-11-27 11:33:00,0.6686,0.66873,0.66856,0.66873,63499999.0
2006-11-27 11:34:00,0.66884,0.66899,0.66884,0.66899,82099998.0
2006-11-27 11:35:00,0.66913,0.66926,0.66911,0.66926,50100000.0
2006-11-27 11:36:00,0.66922,0.66925,0.66905,0.66915,164599999.0
2006-11-27 11:37:00,0.66913,0.66913,0.66893,0.66893,69400000.0
2006-11-27 11:38:00,0.66898,0.66904,0.66885,0.66885,95100000.0
2006-11-27 11:39:00,0.66902,0.66908,0.66901,0.66902,89700001.0
2006-11-27 11:40:00,0.66897,0.66915,0.66897,0.66901,82100000.0
2006-11-27 11:41:00,0.66884,0.66904,0.66884,0.66902,49500000.0
2006-11-27 11:42:00,0.66899,0.66904,0.66894,0.66894,60400000.0
2006-11-27 11:43:00,0.66896,0.66919,0.66896,0.66905,97000001.0
2006-11-27 11:44:00,0.6691,0.6691,0.66892,0.66896,67699998.0
2006-11-27 11:45:00,0.66902,0.66914,0.66902,0.66907,102000000.0
2006-11-27 11:46:00,0.66911,0.66911,0.66888,0.66908,93700002.0
2006-11-27 11:47:00,0.66914,0.66925,0.66911,0.66915,118500001.0
2006-11-27 11:48:00,0.66913,0.66923,0.66906,0.66906,71000000.0
2006-11-27 11:49:00,0.66911,0.66911,0.6689,0.66898,98099999.0
2006-11-27 11:50:00,0.66902,0.66916,0.66902,0.66906,58299999.0
2006-11-27 11:51:00,0.66913,0.66921,0.66913,0.66917,100099998.0
2006-11-27 11:52:00,0.66924,0.66924,0.66911,0.66917,82600000.0
2006-11-27 11:53:00,0.6692,0.66922,0.66909,0.66913,97699999.0
2006-11-27 11:54:00,0.6692,0.66926,0.66919,0.6692,52600000.0
2006-11-27 11:55:00,0.66913,0.66927,0.66913,0.66927,69800000.0
2006-11-27 11:56:00,0.6693,0.66935,0.6693,0.66935,68999999.0
2006-11-27 11:57:00,0.6693,0.66935,0.66928,0.6693,72900000.0
2006-11-27 11:58:00,0.66916,0.66929,0.66901,0.66925,104000002.0
2006-11-27 11:59:00,0.66933,0.66935,0.6693,0.66935,61499999.0
2006-11-27 12:00:00,0.66912,0.66919,0.66905,0.66908,122499999.0
2006-11-27 12:01:00,0.66899,0.66907,0.66887,0.66893,162999999.0
2006-11-27 12:02:00,0.66891,0.66903,0.66886,0.66893,110100002.0
2006-11-27 12:03:00,0.66887,0.66893,0.66876,0.66881,84000000.0
2006-11-27 12:04:00,0.66878,0.66884,0.66872,0.66882,59800000.0
2006-11-27 12:05:00,0.66887,0.66887,0.66875,0.66875,114600002.0
2006-11-27 12:06:00,0.66866,0.6688,0.66866,0.66874,143600000.0
2006-11-27 12:07:00,0.6687,0.66877,0.6687,0.6687,89900000.0
2006-11-27 12:08:00,0.66865,0.66875,0.66865,0.6687,131400002.0
2006-11-27 12:09:00,0.66872,0.66873,0.66865,0.66873,113700001.0
2006-11-27 12:10:00,0.66868,0.6687,0.66852,0.66859,62000000.0
2006-11-27 12:11:00,0.66855,0.66857,0.66852,0.66856,50900000.0
2006-11-27 12:12:00,0.66851,0.66863,0.66851,0.66855,58500002.0
2006-11-27 12:13:00,0.66844,0.66844,0.66824,0.66832,55200000.0
2006-11-27 12:14:00,0.66833,0.66833,0.66825,0.66828,51800000.0
2006-11-27 12:15:00,0.66822,0.66825,0.66815,0.66825,72500001.0
2006-11-27 12:16:00,0.66813,0.66831,0.66811,0.66824,111499998.0
2006-11-27 12:17:00,0.66823,0.66837,0.66815,0.66815,106900000.0
2006-11-27 12:18:00,0.66822,0.66822,0.66809,0.66813,74699999.0
2006-11-27 12:19:00,0.66814,0.66818,0.66811,0.66811,122200002.0
2006-11-27 12:20:00,0.66813,0.66842,0.6681,0.66833,128499996.0
2006-11-27 12:21:00,0.66825,0.66842,0.66825,0.66835,92800000.0
2006-11-27 12:22:00,0.66837,0.66837,0.66824,0.66835,93000000.0
2006-11-27 12:23:00,0.66827,0.66835,0.66824,0.66828,91200001.0
2006-11-27 12:24:00,0.66817,0.66817,0.66805,0.66805,24800000.0
2006-11-27 12:25:00,0.66807,0.66819,0.66807,0.66818,77300000.0
2006-11-27 12:26:00,0.6681,0.6681,0.6679,0.66799,111599999.0
2006-11-27 12:27:00,0.66804,0.66813,0.66804,0.66813,57500000.0
2006-11-27 12:28:00,0.66804,0.66805,0.66794,0.66805,59599999.0
2006-11-27 12:29:00,0.66803,0.66806,0.66801,0.66803,69999999.0
2006-11-27 12:30:00,0.66797,0.66806,0.66797,0.668,63699998.0
2006-11-27 12:31:00,0.66807,0.66812,0.66788,0.66802,124299999.0
2006-11-27 12:32:00,0.6681,0.6681,0.66797,0.668,96700000.0
2006-11-27 12:33:00,0.668,0.66819,0.66793,0.66808,91600000.0
2006-11-27 12:34:00,0.66818,0.66819,0.66801,0.66811,172399998.0
2006-11-27 12:35:00,0.66808,0.66822,0.66801,0.66822,41500000.0
2006-11-27 12:36:00,0.66826,0.66844,0.66814,0.66844,81599999.0
2006-11-27 12:37:00,0.66843,0.66858,0.6684,0.66855,64299998.0
2006-11-27 12:38:00,0.66865,0.66865,0.66838,0.6686,106699999.0
2006-11-27 12:39:00,0.66861,0.66863,0.66854,0.66858,110799998.0
2006-11-27 12:40:00,0.66852,0.66875,0.66835,0.66875,86200000.0
2006-11-27 12:41:00,0.66871,0.66871,0.66866,0.66866,23899999.0
2006-11-27 12:42:00,0.6686,0.6686,0.66851,0.66851,61200000.0
2006-11-27 12:43:00,0.66856,0.66868,0.66856,0.66868,35100000.0
2006-11-27 12:44:00,0.66865,0.66866,0.66851,0.66866,71700000.0
2006-11-27 12:45:00,0.66871,0.66871,0.66869,0.66869,23900000.0
2006-11-27 12:46:00,0.66863,0.66863,0.66852,0.66852,37600000.0
2006-11-27 12:47:00,0.66856,0.66879,0.66856,0.66866,105000002.0
2006-11-27 12:48:00,0.66884,0.66894,0.66884,0.66893,82800001.0
2006-11-27 12:49:00,0.66903,0.66909,0.66889,0.66892,121999996.0
2006-11-27 12:50:00,0.66882,0.66891,0.66864,0.66864,110000000.0
2006-11-27 12:51:00,0.66867,0.66882,0.66862,0.66871,90099998.0
2006-11-27 12:52:00,0.66868,0.6688,0.66853,0.66875,97400000.0
2006-11-27 12:53:00,0.66872,0.66884,0.66871,0.66873,55300001.0
2006-11-27 12:54:00,0.66872,0.66883,0.66867,0.66876,150099998.0
2006-11-27 12:55:00,0.6687,0.66892,0.6687,0.66892,113099999.0
2006-11-27 12:56:00,0.66895,0.66895,0.66876,0.66881,70900000.0
2006-11-27 12:57:00,0.66882,0.66904,0.66882,0.6689,60600001.0
2006-11-27 12:58:00,0.66905,0.66921,0.66892,0.66921,114300000.0
2006-11-27 12:59:00,0.66938,0.66938,0.66887,0.6689,119299998.0
2006-11-27 13:00:00,0.66881,0.66915,0.66881,0.6691,55700000.0
2006-11-27 13:01:00,0.66918,0.66918,0.66905,0.66915,55200000.0
2006-11-27 13:02:00,0.66907,0.66913,0.66898,0.66913,109799999.0
2006-11-27 13:03:00,0.66915,0.66927,0.66906,0.66927,69700002.0
2006-11-27 13:04:00,0.66922,0.66927,0.66919,0.66927,104199999.0
2006-11-27 13:05:00,0.66932,0.66936,0.66921,0.66929,208000001.0
2006-11-27 13:06:00,0.6692,0.6692,0.66899,0.669,76000000.0
2006-11-27 13:07:00,0.66881,0.6692,0.66881,0.6692,107400000.0
2006-11-27 13:08:00,0.66902,0.66916,0.66891,0.66891,120400002.0
2006-11-27 13:09:00,0.66925,0.66949,0.66925,0.66934,68699998.0
2006-11-27 13:10:00,0.66932,0.66932,0.66914,0.66914,39500000.0
2006-11-27 13:11:00,0.66925,0.66934,0.66918,0.66921,131300000.0
2006-11-27 13:12:00,0.66937,0.66937,0.66928,0.66929,117000000.0
2006-11-27 13:13:00,0.6692,0.66932,0.6692,0.66932,112699999.0
2006-11-27 13:14:00,0.66922,0.66928,0.66918,0.66928,54199999.0
2006-11-27 13:15:00,0.66938,0.66938,0.66923,0.66933,78799999.0
2006-11-27 13:16:00,0.66932,0.66932,0.66918,0.66918,36400000.0
2006-11-27 13:17:00,0.66916,0.66935,0.66916,0.66935,73500001.0
2006-11-27 13:18:00,0.66934,0.66941,0.66913,0.66913,159700001.0
2006-11-27 13:19:00,0.66925,0.66935,0.66925,0.6693,24700000.0
2006-11-27 13:20:00,0.66924,0.66937,0.66924,0.66925,47400000.0
2006-11-27 13:21:00,0.66921,0.6693,0.6692,0.66922,53200000.0
2006-11-27 13:22:00,0.66926,0.66937,0.6692,0.66928,98200000.0
2006-11-27 13:23:00,0.66934,0.66934,0.66923,0.66927,122699998.0
2006-11-27 13:24:00,0.66928,0.66938,0.66917,0.66917,100500000.0
2006-11-27 13:25:00,0.66933,0.66933,0.66925,0.66925,50900000.0
2006-11-27 13:26:00,0.6693,0.66935,0.66908,0.66935,129500002.0
2006-11-27 13:27:00,0.66938,0.66938,0.66922,0.66922,55399999.0
2006-11-27 13:28:00,0.66925,0.66931,0.6691,0.6691,79800001.0
2006-11-27 13:29:00,0.6693,0.66935,0.66925,0.66935,82799999.0
2006-11-27 13:30:00,0.66925,0.66935,0.66925,0.66935,109200000.0
2006-11-27 13:31:00,0.6693,0.6694,0.66925,0.6694,36600000.0
2006-11-27 13:32:00,0.66935,0.66935,0.66927,0.66928,97799999.0
2006-11-27 13:33:00,0.66935,0.66935,0.6693,0.6693,66199998.0
2006-11-27 13:34:00,0.66925,0.66935,0.66925,0.6693,35100000.0
2006-11-27 13:35:00,0.66935,0.6694,0.66923,0.66928,94500000.0
2006-11-27 13:36:00,0.6693,0.66935,0.66925,0.6693,94900000.0
2006-11-27 13:37:00,0.66934,0.66936,0.66917,0.66927,106900000.0
2006-11-27 13:38:00,0.66928,0.66934,0.66923,0.66934,96399999.0
2006-11-27 13:39:00,0.66937,0.66941,0.66932,0.66932,73499999.0
2006-11-27 13:40:00,0.6693,0.66942,0.66927,0.66942,109299998.0
2006-11-27 13:41:00,0.66935,0.66948,0.66925,0.66948,130599999.0
2006-11-27 13:42:00,0.66939,0.66939,0.66918,0.66918,80199998.0
2006-11-27 13:43:00,0.66923,0.6694,0.66923,0.6694,82199999.0
2006-11-27 13:44:00,0.66929,0.66941,0.66923,0.66934,124100000.0
2006-11-27 13:45:00,0.66932,0.66938,0.66925,0.66938,90699999.0
2006-11-27 13:46:00,0.66932,0.66933,0.66923,0.6693,69199999.0
2006-11-27 13:47:00,0.6693,0.66935,0.6693,0.66935,104600000.0
2006-11-27 13:48:00,0.66928,0.66941,0.66928,0.66931,63100000.0
2006-11-27 13:49:00,0.66942,0.66942,0.66929,0.66933,169999999.0
2006-11-27 13:50:00,0.6693,0.6693,0.66913,0.66924,86600001.0
2006-11-27 13:51:00,0.66915,0.66922,0.66915,0.66922,109999999.0
2006-11-27 13:52:00,0.66882,0.66922,0.66866,0.66922,130200000.0
2006-11-27 13:53:00,0.66922,0.66925,0.66911,0.6692,98400000.0
2006-11-27 13:54:00,0.6692,0.66932,0.66917,0.66932,75700001.0
2006-11-27 13:55:00,0.66924,0.66928,0.66915,0.66921,66000000.0
2006-11-27 13:56:00,0.66923,0.66936,0.66906,0.66906,119100002.0
2006-11-27 13:57:00,0.6692,0.6692,0.66915,0.66915,108300000.0
2006-11-27 13:58:00,0.66919,0.66927,0.66913,0.66913,51300002.0
2006-11-27 13:59:00,0.66917,0.66917,0.66905,0.66905,92399998.0
2006-11-27 14:00:00,0.66914,0.66935,0.66901,0.66919,54200000.0
2006-11-27 14:01:00,0.66924,0.66947,0.66924,0.66933,100800003.0
2006-11-27 14:02:00,0.66926,0.66926,0.66919,0.66926,80600000.0
2006-11-27 14:03:00,0.6693,0.6693,0.66911,0.66925,99300001.0
2006-11-27 14:04:00,0.66932,0.66937,0.66921,0.66937,80400000.0
2006-11-27 14:05:00,0.66935,0.6694,0.66928,0.66928,80100002.0
2006-11-27 14:06:00,0.66932,0.66932,0.66919,0.66932,100599998.0
2006-11-27 14:07:00,0.66927,0.66931,0.66903,0.66919,101300000.0
2006-11-27 14:08:00,0.66905,0.66924,0.66905,0.66924,123200000.0
2006-11-27 14:09:00,0.66925,0.66925,0.66915,0.66922,116600000.0
2006-11-27 14:10:00,0.66923,0.66923,0.6691,0.6691,83200001.0
2006-11-27 14:11:00,0.66907,0.66907,0.66898,0.66898,13500000.0
2006-11-27 14:12:00,0.66895,0.66905,0.66895,0.66902,82699999.0
2006-11-27 14:13:00,0.66901,0.66908,0.66895,0.66896,99099999.0
2006-11-27 14:14:00,0.66894,0.6691,0.66894,0.66896,104600001.0
2006-11-27 14:15:00,0.66895,0.66895,0.66875,0.66883,92600001.0
2006-11-27 14:16:00,0.66879,0.66896,0.66879,0.66884,68100000.0
2006-11-27 14:17:00,0.66882,0.66882,0.66866,0.66868,43800000.0
2006-11-27 14:18:00,0.66877,0.66892,0.6687,0.66892,140299999.0
2006-11-27 14:19:00,0.66871,0.66885,0.66867,0.66876,123100000.0
2006-11-27 14:20:00,0.6687,0.66881,0.6687,0.66881,64600000.0
2006-11-27 14:21:00,0.66883,0.66892,0.66883,0.66892,15900000.0
2006-11-27 14:22:00,0.66894,0.66906,0.66894,0.66898,52500000.0
2006-11-27 14:23:00,0.669,0.66905,0.66895,0.66895,92000000.0
2006-11-27 14:24:00,0.66903,0.66903,0.66893,0.66893,67100000.0
2006-11-27 14:25:00,0.66898,0.6691,0.66895,0.669,76500002.0
2006-11-27 14:26:00,0.66898,0.66905,0.66898,0.66905,20700000.0
2006-11-27 14:27:00,0.66903,0.66913,0.66902,0.66902,77400000.0
2006-11-27 14:28:00,0.66894,0.66901,0.66892,0.66896,106100002.0
2006-11-27 14:29:00,0.669,0.66905,0.6689,0.669,96700002.0
2006-11-27 14:30:00,0.66903,0.66903,0.6689,0.66903,75099999.0
2006-11-27 14:31:00,0.66902,0.66907,0.669,0.669,71200000.0
2006-11-27 14:32:00,0.669,0.66905,0.66892,0.669,99200000.0
2006-11-27 14:33:00,0.66902,0.66902,0.66891,0.66891,39700000.0
2006-11-27 14:34:00,0.669,0.66904,0.66882,0.66904,51100000.0
2006-11-27 14:35:00,0.669,0.66905,0.669,0.669,80000000.0
2006-11-27 14:36:00,0.66903,0.66903,0.66893,0.66897,55899999.0
2006-11-27 14:37:00,0.66898,0.66898,0.66893,0.66898,47400000.0
2006-11-27 14:38:00,0.66899,0.66908,0.66891,0.66902,83599999.0
2006-11-27 14:39:00,0.66895,0.66905,0.66895,0.66905,102300001.0
2006-11-27 14:40:00,0.66907,0.66912,0.669,0.66909,68899999.0
2006-11-27 14:41:00,0.66891,0.66917,0.66891,0.6691,97699999.0
2006-11-27 14:42:00,0.66909,0.66909,0.66892,0.66908,66100000.0
2006-11-27 14:43:00,0.66892,0.66901,0.66867,0.66875,122000001.0
2006-11-27 14:44:00,0.66895,0.6691,0.66895,0.6691,70600001.0
2006-11-27 14:45:00,0.66907,0.66932,0.66907,0.6691,70899999.0
2006-11-27 14:46:00,0.66918,0.66924,0.66905,0.66905,67599998.0
2006-11-27 14:47:00,0.66898,0.6691,0.66895,0.669,168500001.0
2006-11-27 14:48:00,0.66896,0.66903,0.66896,0.66903,70099999.0
2006-11-27 14:49:00,0.66905,0.66905,0.669,0.669,68599999.0
2006-11-27 14:50:00,0.66902,0.66902,0.66888,0.66902,103500001.0
2006-11-27 14:51:00,0.669,0.66912,0.66894,0.66912,56200000.0
2006-11-27 14:52:00,0.6691,0.66915,0.66905,0.66905,56500000.0
2006-11-27 14:53:00,0.66909,0.66909,0.66877,0.66877,53200000.0
2006-11-27 14:54:00,0.6689,0.669,0.66885,0.66895,68200000.0
2006-11-27 14:55:00,0.66888,0.66897,0.66888,0.66897,37100000.0
2006-11-27 14:56:00,0.66893,0.66897,0.66893,0.66897,31900000.0
2006-11-27 14:57:00,0.66897,0.66905,0.66897,0.66897,68500001.0
2006-11-27 14:58:00,0.66885,0.66902,0.66885,0.66893,76900000.0
2006-11-27 14:59:00,0.66903,0.66903,0.66893,0.66894,78199999.0
2006-11-27 15:00:00,0.66895,0.66903,0.6689,0.66895,77199999.0
2006-11-27 15:01:00,0.66895,0.66905,0.66895,0.66897,110900000.0
2006-11-27 15:02:00,0.66901,0.66903,0.6689,0.6689,91700000.0
2006-11-27 15:03:00,0.66896,0.66902,0.66892,0.66901,137100001.0
2006-11-27 15:04:00,0.669,0.66904,0.66894,0.66902,68300001.0
2006-11-27 15:05:00,0.66895,0.669,0.6689,0.66895,129999999.0
2006-11-27 15:06:00,0.66896,0.66896,0.66872,0.66883,175300000.0
2006-11-27 15:07:00,0.66877,0.66887,0.66877,0.66887,65499999.0
2006-11-27 15:08:00,0.66875,0.66891,0.66857,0.66857,136300000.0
2006-11-27 15:09:00,0.66879,0.66889,0.66879,0.66881,90600001.0
2006-11-27 15:10:00,0.66892,0.66893,0.66865,0.6688,123700000.0
2006-11-27 15:11:00,0.6689,0.66898,0.66867,0.66878,87700000.0
2006-11-27 15:12:00,0.66886,0.66888,0.66875,0.66888,110000000.0
2006-11-27 15:13:00,0.66899,0.66925,0.66899,0.66924,56000000.0
2006-11-27 15:14:00,0.66928,0.66928,0.66893,0.66898,77299999.0
2006-11-27 15:15:00,0.66898,0.66902,0.66895,0.66895,85299998.0
2006-11-27 15:16:00,0.66886,0.66899,0.66885,0.66895,131899999.0
2006-11-27 15:17:00,0.66888,0.66903,0.66885,0.66903,78899999.0
2006-11-27 15:18:00,0.66895,0.66895,0.66885,0.66885,77399998.0
2006-11-27 15:19:00,0.66895,0.66895,0.6689,0.66895,123300000.0
2006-11-27 15:20:00,0.66898,0.66898,0.66895,0.66897,154500002.0
2006-11-27 15:21:00,0.66897,0.66903,0.66897,0.669,75800000.0
2006-11-27 15:22:00,0.66903,0.66911,0.66896,0.66899,95899999.0
2006-11-27 15:23:00,0.66899,0.66906,0.66899,0.66906,113300001.0
2006-11-27 15:24:00,0.66921,0.66925,0.66909,0.66912,134199999.0
2006-11-27 15:25:00,0.66932,0.66932,0.6689,0.66891,167800000.0
2006-11-27 15:26:00,0.6688,0.66886,0.66869,0.66873,110800000.0
2006-11-27 15:27:00,0.66865,0.66889,0.66865,0.66882,122100001.0
2006-11-27 15:28:00,0.66876,0.66889,0.66876,0.66881,46700000.0
2006-11-27 15:29:00,0.66883,0.66892,0.66876,0.66879,90199999.0
2006-11-27 15:30:00,0.66861,0.66875,0.66851,0.66852,147400000.0
2006-11-27 15:31:00,0.66861,0.6687,0.66861,0.66868,67699999.0
2006-11-27 15:32:00,0.6686,0.6686,0.66838,0.66838,32600000.0
2006-11-27 15:33:00,0.66842,0.66857,0.66842,0.66855,82300001.0
2006-11-27 15:34:00,0.66856,0.66859,0.66845,0.6685,83999999.0
2006-11-27 15:35:00,0.66847,0.66852,0.66835,0.66835,62100000.0
2006-11-27 15:36:00,0.66834,0.66848,0.66834,0.66834,43700000.0
2006-11-27 15:37:00,0.66833,0.6684,0.6683,0.66832,15600000.0
2006-11-27 15:38:00,0.66843,0.66843,0.66819,0.66835,75500001.0
2006-11-27 15:39:00,0.6683,0.6683,0.66823,0.66828,85300001.0
2006-11-27 15:40:00,0.66824,0.6683,0.66808,0.66808,110499999.0
2006-11-27 15:41:00,0.66826,0.66834,0.66815,0.66834,45700000.0
2006-11-27 15:42:00,0.66839,0.66848,0.66827,0.6684,134200001.0
2006-11-27 15:43:00,0.66862,0.66877,0.66862,0.66871,46400000.0
2006-11-27 15:44:00,0.66868,0.66874,0.66852,0.66866,96300000.0
2006-11-27 15:45:00,0.66861,0.66894,0.66861,0.66867,85099999.0
2006-11-27 15:46:00,0.66858,0.66885,0.66857,0.66862,119499999.0
2006-11-27 15:47:00,0.66867,0.66871,0.66865,0.66871,46300000.0
2006-11-27 15:48:00,0.6686,0.66868,0.66858,0.66868,61100000.0
2006-11-27 15:49:00,0.66868,0.66879,0.6686,0.66879,116600002.0
2006-11-27 15:50:00,0.66863,0.66863,0.66848,0.66849,68899999.0
2006-11-27 15:51:00,0.66852,0.66869,0.66844,0.66862,181700000.0
2006-11-27 15:52:00,0.66865,0.66879,0.66847,0.66847,99200000.0
2006-11-27 15:53:00,0.6684,0.66869,0.6684,0.66869,117000003.0
2006-11-27 15:54:00,0.66883,0.66891,0.66868,0.66877,138100002.0
2006-11-27 15:55:00,0.66875,0.66877,0.66858,0.66858,44600000.0
2006-11-27 15:56:00,0.66857,0.66865,0.66853,0.6686,124199999.0
2006-11-27 15:57:00,0.66856,0.66856,0.66838,0.66842,58000000.0
2006-11-27 15:58:00,0.66848,0.66848,0.66842,0.66842,39400000.0
2006-11-27 15:59:00,0.66835,0.66845,0.66835,0.66841,60500000.0
2006-11-27 16:00:00,0.6683,0.66846,0.6683,0.66846,69499999.0
2006-11-27 16:01:00,0.66851,0.66851,0.66843,0.66843,54000000.0
2006-11-27 16:02:00,0.6684,0.66844,0.66835,0.66841,106499999.0
2006-11-27 16:03:00,0.66855,0.66855,0.66847,0.66847,19100000.0
2006-11-27 16:04:00,0.66854,0.66863,0.6685,0.66863,55400000.0
2006-11-27 16:05:00,0.66853,0.66856,0.66853,0.66854,45400000.0
2006-11-27 16:06:00,0.6686,0.66891,0.6686,0.66891,93200000.0
2006-11-27 16:07:00,0.66881,0.66895,0.6686,0.66895,124999998.0
2006-11-27 16:08:00,0.66892,0.66892,0.66857,0.66858,112699997.0
2006-11-27 16:09:00,0.66867,0.66879,0.66866,0.66866,132700000.0
2006-11-27 16:10:00,0.66868,0.66868,0.6685,0.66868,89299999.0
2006-11-27 16:11:00,0.66873,0.66883,0.66866,0.66873,110499999.0
2006-11-27 16:12:00,0.66872,0.66879,0.66872,0.66877,79799999.0
2006-11-27 16:13:00,0.6687,0.66875,0.66865,0.66865,58899999.0
2006-11-27 16:14:00,0.66865,0.66867,0.6685,0.6685,68700000.0
2006-11-27 16:15:00,0.66844,0.66858,0.6684,0.66858,91999999.0
2006-11-27 16:16:00,0.66869,0.66869,0.66827,0.66827,87200002.0
2006-11-27 16:17:00,0.66832,0.66854,0.66832,0.66854,108100001.0
2006-11-27 16:18:00,0.66847,0.66857,0.6684,0.66848,129800000.0
2006-11-27 16:19:00,0.66833,0.6685,0.66825,0.66837,150699997.0
2006-11-27 16:20:00,0.66845,0.66858,0.66844,0.66858,59800000.0
2006-11-27 16:21:00,0.66844,0.66854,0.66834,0.66834,100800000.0
2006-11-27 16:22:00,0.66835,0.66845,0.66833,0.66833,116800000.0
2006-11-27 16:23:00,0.66824,0.6683,0.66822,0.66822,77999999.0
2006-11-27 16:24:00,0.66834,0.66841,0.66834,0.66841,80500001.0
2006-11-27 16:25:00,0.6684,0.66852,0.66836,0.66852,88800000.0
2006-11-27 16:26:00,0.6684,0.66848,0.66837,0.66848,61000000.0
2006-11-27 16:27:00,0.66845,0.66846,0.66823,0.66825,104400001.0
2006-11-27 16:28:00,0.66817,0.66858,0.66817,0.66849,117399999.0
2006-11-27 16:29:00,0.6686,0.66865,0.66842,0.66851,90100000.0
2006-11-27 16:30:00,0.66853,0.66871,0.66853,0.6686,52600000.0
2006-11-27 16:31:00,0.66865,0.66887,0.66858,0.66887,62000000.0
2006-11-27 16:32:00,0.66893,0.66893,0.66877,0.66877,95400001.0
2006-11-27 16:33:00,0.66882,0.66886,0.6687,0.66877,125800001.0
2006-11-27 16:34:00,0.6686,0.6686,0.66837,0.66847,100899999.0
2006-11-27 16:35:00,0.66852,0.66859,0.66833,0.66834,100899999.0
2006-11-27 16:36:00,0.66828,0.66836,0.66827,0.66829,134300001.0
2006-11-27 16:37:00,0.66819,0.66831,0.66819,0.66827,36700000.0
2006-11-27 16:38:00,0.66847,0.66847,0.66808,0.66808,91099999.0
2006-11-27 16:39:00,0.66804,0.66814,0.66804,0.66814,34200000.0
2006-11-27 16:40:00,0.66824,0.66843,0.66818,0.66829,98200000.0
2006-11-27 16:41:00,0.66837,0.66839,0.6683,0.6683,29400000.0
2006-11-27 16:42:00,0.6685,0.66857,0.66837,0.66842,62000000.0
2006-11-27 16:43:00,0.66828,0.66838,0.66826,0.66838,82100001.0
2006-11-27 16:44:00,0.66843,0.66845,0.66827,0.66827,78200000.0
2006-11-27 16:45:00,0.66835,0.66835,0.66825,0.66825,103499999.0
2006-11-27 16:46:00,0.66839,0.66851,0.66838,0.66851,143299999.0
2006-11-27 16:47:00,0.66857,0.66859,0.66853,0.66856,90800000.0
2006-11-27 16:48:00,0.66859,0.66859,0.66842,0.6685,89200000.0
2006-11-27 16:49:00,0.66844,0.66846,0.66844,0.66846,25600000.0
2006-11-27 16:50:00,0.66852,0.66858,0.66852,0.66858,45900000.0
2006-11-27 16:51:00,0.66864,0.66864,0.66847,0.66847,100699998.0
2006-11-27 16:52:00,0.66863,0.66863,0.66848,0.6685,63700000.0
2006-11-27 16:53:00,0.66849,0.66853,0.6684,0.66846,67299999.0
2006-11-27 16:54:00,0.66845,0.66855,0.66845,0.66855,108300000.0
2006-11-27 16:55:00,0.66851,0.66858,0.66842,0.66847,153599998.0
2006-11-27 16:56:00,0.66844,0.66844,0.66836,0.66836,91900001.0
2006-11-27 16:57:00,0.66838,0.66851,0.66829,0.66851,85900000.0
2006-11-27 16:58:00,0.66851,0.66851,0.66838,0.66843,168200002.0
2006-11-27 16:59:00,0.66835,0.66843,0.66823,0.66843,110300000.0
2006-11-27 17:00:00,0.66848,0.66853,0.66844,0.66845,134899999.0
2006-11-27 17:01:00,0.66838,0.66849,0.66831,0.66846,92000001.0
2006-11-27 17:02:00,0.66853,0.66866,0.66851,0.66866,86099998.0
2006-11-27 17:03:00,0.66845,0.66875,0.66845,0.66875,50200000.0
2006-11-27 17:04:00,0.66868,0.66868,0.6686,0.6686,85000000.0
2006-11-27 17:05:00,0.66855,0.66857,0.66855,0.66857,17599999.0
2006-11-27 17:06:00,0.66856,0.66872,0.66838,0.66857,113600000.0
2006-11-27 17:07:00,0.66863,0.66863,0.66847,0.6685,63800000.0
2006-11-27 17:08:00,0.66858,0.66866,0.66842,0.66842,110099999.0
2006-11-27 17:09:00,0.66855,0.6686,0.66845,0.6686,77100001.0
2006-11-27 17:10:00,0.66855,0.66855,0.66845,0.66845,41499999.0
2006-11-27 17:11:00,0.66828,0.66855,0.66828,0.66849,66700000.0
2006-11-27 17:12:00,0.66848,0.66852,0.66836,0.66851,51600000.0
2006-11-27 17:13:00,0.66859,0.66867,0.66855,0.66855,77299999.0
2006-11-27 17:14:00,0.66844,0.66881,0.66844,0.66873,65400000.0
2006-11-27 17:15:00,0.6687,0.6688,0.66866,0.66873,50100000.0
2006-11-27 17:16:00,0.66881,0.669,0.66881,0.66892,70499999.0
2006-11-27 17:17:00,0.66885,0.66892,0.66878,0.66885,61900000.0
2006-11-27 17:18:00,0.66897,0.66903,0.66894,0.66903,125199999.0
2006-11-27 17:19:00,0.66905,0.66905,0.6689,0.6689,52100000.0
2006-11-27 17:20:00,0.66903,0.66903,0.66888,0.66897,80400000.0
2006-11-27 17:21:00,0.66885,0.66888,0.66879,0.66883,31600000.0
2006-11-27 17:22:00,0.66886,0.66894,0.66886,0.66894,75800000.0
2006-11-27 17:23:00,0.66889,0.66902,0.66884,0.66902,120200002.0
2006-11-27 17:24:00,0.66905,0.66909,0.66899,0.66907,73800000.0
2006-11-27 17:25:00,0.669,0.66913,0.66899,0.66913,97700002.0
2006-11-27 17:26:00,0.66906,0.66915,0.66904,0.6691,52500001.0
2006-11-27 17:27:00,0.6692,0.66934,0.66908,0.6692,69900000.0
2006-11-27 17:28:00,0.66923,0.66934,0.66921,0.66922,121899998.0
2006-11-27 17:29:00,0.66924,0.66936,0.66917,0.66935,81299999.0
2006-11-27 17:30:00,0.6694,0.66948,0.66933,0.66933,97100002.0
2006-11-27 17:31:00,0.66926,0.6694,0.66926,0.6694,99299997.0
2006-11-27 17:32:00,0.66938,0.66939,0.66934,0.66934,73500000.0
2006-11-27 17:33:00,0.6694,0.6694,0.66924,0.66924,47399999.0
2006-11-27 17:34:00,0.66922,0.6693,0.6692,0.6692,62199999.0
2006-11-27 17:35:00,0.66918,0.66921,0.66918,0.66919,68199998.0
2006-11-27 17:36:00,0.66921,0.66927,0.66916,0.66923,105100000.0
2006-11-27 17:37:00,0.6693,0.6693,0.66921,0.66926,87499998.0
2006-11-27 17:38:00,0.66916,0.6693,0.66905,0.66918,174200002.0
2006-11-27 17:39:00,0.6692,0.66923,0.66919,0.66923,68700002.0
2006-11-27 17:40:00,0.66909,0.6692,0.66903,0.66903,84500000.0
2006-11-27 17:41:00,0.66897,0.66914,0.66887,0.66899,89300000.0
2006-11-27 17:42:00,0.66873,0.66895,0.66871,0.66895,61600001.0
2006-11-27 17:43:00,0.66903,0.66903,0.66887,0.66899,74200000.0
2006-11-27 17:44:00,0.66902,0.66903,0.66895,0.66903,88299999.0
2006-11-27 17:45:00,0.669,0.669,0.66876,0.669,84600000.0
2006-11-27 17:46:00,0.66901,0.66901,0.66884,0.66894,75500000.0
2006-11-27 17:47:00,0.66897,0.66898,0.6687,0.66895,98800002.0
2006-11-27 17:48:00,0.66893,0.66893,0.66885,0.66893,86800001.0
2006-11-27 17:49:00,0.66893,0.66899,0.66889,0.66892,104600001.0
2006-11-27 17:50:00,0.66881,0.66894,0.66877,0.66891,112300000.0
2006-11-27 17:51:00,0.6689,0.669,0.66885,0.66885,73100000.0
2006-11-27 17:52:00,0.66885,0.6689,0.66885,0.6689,27099999.0
2006-11-27 17:53:00,0.66892,0.66905,0.66891,0.66905,166699999.0
2006-11-27 17:54:00,0.669,0.66905,0.66898,0.66905,51600000.0
2006-11-27 17:55:00,0.66898,0.66905,0.66897,0.66905,13800000.0
2006-11-27 17:56:00,0.66895,0.66905,0.66893,0.66894,85300001.0
2006-11-27 17:57:00,0.66888,0.66888,0.66876,0.66876,57400000.0
2006-11-27 17:58:00,0.66884,0.66884,0.66872,0.66873,102800002.0
2006-11-27 17:59:00,0.66874,0.6689,0.66874,0.66884,168800001.0
2006-11-27 18:00:00,0.66882,0.66888,0.66876,0.66885,120800001.0
2006-11-27 18:01:00,0.6688,0.66885,0.66875,0.6688,125499999.0
2006-11-27 18:02:00,0.66892,0.66902,0.66892,0.66895,67000000.0
2006-11-27 18:03:00,0.6689,0.66895,0.66885,0.66893,321500001.0
2006-11-27 18:04:00,0.66892,0.66901,0.66889,0.6689,157399998.0
2006-11-27 18:05:00,0.66894,0.66899,0.6688,0.6688,288199999.0
2006-11-27 18:06:00,0.66898,0.669,0.66889,0.6689,135700000.0
2006-11-27 18:07:00,0.66879,0.66889,0.66871,0.66873,296000001.0
2006-11-27 18:08:00,0.6687,0.66886,0.6687,0.66873,75499999.0
2006-11-27 18:09:00,0.66875,0.66875,0.66855,0.66875,229099999.0
2006-11-27 18:10:00,0.66868,0.66871,0.66861,0.66865,125300001.0
2006-11-27 18:11:00,0.66871,0.66874,0.66871,0.66874,12400000.0
2006-11-27 18:12:00,0.66891,0.66891,0.66879,0.66883,114899999.0
2006-11-27 18:13:00,0.66877,0.66886,0.66872,0.66872,130400000.0
2006-11-27 18:14:00,0.66882,0.66891,0.66874,0.66879,95599999.0
2006-11-27 18:15:00,0.66871,0.66883,0.66871,0.66879,146200002.0
2006-11-27 18:16:00,0.66876,0.66876,0.66853,0.6686,348799996.0
2006-11-27 18:17:00,0.66845,0.66859,0.66844,0.66846,136400001.0
2006-11-27 18:18:00,0.66836,0.6686,0.66835,0.6685,350199996.0
2006-11-27 18:19:00,0.66862,0.66876,0.66852,0.66864,236400003.0
2006-11-27 18:20:00,0.66864,0.6688,0.66864,0.66875,123199999.0
2006-11-27 18:21:00,0.6687,0.66874,0.66864,0.66867,231100003.0
2006-11-27 18:22:00,0.66862,0.66874,0.66858,0.6687,121499998.0
2006-11-27 18:23:00,0.66876,0.6691,0.66876,0.66895,310100002.0
2006-11-27 18:24:00,0.66904,0.66911,0.6689,0.66897,213499999.0
2006-11-27 18:25:00,0.66892,0.66895,0.66885,0.66887,162299999.0
2006-11-27 18:26:00,0.66887,0.66899,0.66887,0.66897,110699999.0
2006-11-27 18:27:00,0.6689,0.66904,0.66888,0.66895,308199998.0
2006-11-27 18:28:00,0.66892,0.66901,0.66883,0.66883,166699999.0
2006-11-27 18:29:00,0.66884,0.669,0.66881,0.66895,229199998.0
2006-11-27 18:30:00,0.66893,0.66903,0.66891,0.66903,91700000.0
2006-11-27 18:31:00,0.66898,0.66902,0.66891,0.66898,200900001.0
2006-11-27 18:32:00,0.66902,0.66912,0.66901,0.66902,107400001.0
2006-11-27 18:33:00,0.66901,0.66901,0.66877,0.66881,217099998.0
2006-11-27 18:34:00,0.6689,0.66895,0.66885,0.6689,131700000.0
2006-11-27 18:35:00,0.66895,0.66895,0.66885,0.66885,123099999.0
2006-11-27 18:36:00,0.66888,0.66888,0.6688,0.66883,141300001.0
2006-11-27 18:37:00,0.6689,0.66898,0.66887,0.66895,62000000.0
2006-11-27 18:38:00,0.66892,0.6693,0.66892,0.6693,170600001.0
2006-11-27 18:39:00,0.66929,0.66937,0.66922,0.66928,384500000.0
2006-11-27 18:40:00,0.66924,0.66933,0.66907,0.66933,53700000.0
2006-11-27 18:41:00,0.66923,0.66945,0.66917,0.66922,306700001.0
2006-11-27 18:42:00,0.6695,0.66985,0.6695,0.6697,139200001.0
2006-11-27 18:43:00,0.66983,0.67014,0.66975,0.67011,722599997.0
2006-11-27 18:44:00,0.67,0.67,0.66978,0.66983,326300002.0
2006-11-27 18:45:00,0.66996,0.67008,0.66989,0.66998,427199998.0
2006-11-27 18:46:00,0.66997,0.67001,0.66983,0.66983,109899999.0
2006-11-27 18:47:00,0.66976,0.66985,0.66968,0.66977,167700000.0
2006-11-27 18:48:00,0.66975,0.66975,0.6696,0.6696,140700000.0
2006-11-27 18:49:00,0.66957,0.66982,0.66957,0.66973,148900000.0
2006-11-27 18:50:00,0.66971,0.66973,0.66954,0.66973,108900002.0
2006-11-27 18:51:00,0.66966,0.66977,0.66966,0.66969,91800000.0
2006-11-27 18:52:00,0.66972,0.66973,0.66968,0.6697,107099998.0
2006-11-27 18:53:00,0.66965,0.66965,0.66952,0.66965,52600000.0
2006-11-27 18:54:00,0.66965,0.66965,0.6696,0.6696,65200000.0
2006-11-27 18:55:00,0.66968,0.66968,0.66955,0.6696,174100001.0
2006-11-27 18:56:00,0.66959,0.66961,0.66952,0.66952,111500000.0
2006-11-27 18:57:00,0.66958,0.66968,0.66955,0.66955,81799999.0
2006-11-27 18:58:00,0.66941,0.66955,0.66934,0.66955,126500001.0
2006-11-27 18:59:00,0.66943,0.66958,0.66943,0.6695,205799998.0
2006-11-27 19:00:00,0.66942,0.66942,0.66935,0.6694,120300001.0
2006-11-27 19:01:00,0.66945,0.66945,0.66935,0.66935,55200001.0
2006-11-27 19:02:00,0.6694,0.6694,0.6693,0.6694,105900001.0
2006-11-27 19:03:00,0.66933,0.66948,0.66928,0.66928,180000000.0
2006-11-27 19:04:00,0.66929,0.66939,0.66903,0.66903,178199998.0
2006-11-27 19:05:00,0.66901,0.6692,0.66901,0.66904,101599999.0
2006-11-27 19:06:00,0.66925,0.66929,0.66895,0.66895,210000001.0
2006-11-27 19:07:00,0.66898,0.66906,0.66883,0.66895,278600000.0
2006-11-27 19:08:00,0.66908,0.6692,0.669,0.6692,164600002.0
2006-11-27 19:09:00,0.66928,0.66929,0.66913,0.66929,98400000.0
2006-11-27 19:10:00,0.66926,0.66934,0.66924,0.66931,96000000.0
2006-11-27 19:11:00,0.66924,0.66935,0.66921,0.66935,117600000.0
2006-11-27 19:12:00,0.66935,0.66936,0.66916,0.66916,104400002.0
2006-11-27 19:13:00,0.66908,0.66932,0.66905,0.66928,110399999.0
2006-11-27 19:14:00,0.66932,0.66932,0.66922,0.66928,84500000.0
2006-11-27 19:15:00,0.66927,0.66938,0.66924,0.66929,73000000.0
2006-11-27 19:16:00,0.66912,0.6692,0.66912,0.66919,50800000.0
2006-11-27 19:17:00,0.66917,0.66925,0.66904,0.66917,85900000.0
2006-11-27 19:18:00,0.66925,0.66951,0.66925,0.66951,113400000.0
2006-11-27 19:19:00,0.66938,0.6695,0.6693,0.66948,65900001.0
2006-11-27 19:20:00,0.66949,0.66961,0.66941,0.66943,137500001.0
2006-11-27 19:21:00,0.6694,0.66945,0.6693,0.6694,137300000.0
2006-11-27 19:22:00,0.6694,0.66945,0.6694,0.66945,102800002.0
2006-11-27 19:23:00,0.66932,0.66939,0.66927,0.66937,78800000.0
2006-11-27 19:24:00,0.66946,0.66955,0.66946,0.66949,104500001.0
2006-11-27 19:25:00,0.66953,0.66958,0.66946,0.66958,90900000.0
2006-11-27 19:26:00,0.66948,0.66954,0.66946,0.66954,58800001.0
2006-11-27 19:27:00,0.66957,0.66965,0.66928,0.66928,146599999.0
2006-11-27 19:28:00,0.66965,0.66965,0.66945,0.66945,187300000.0
2006-11-27 19:29:00,0.66948,0.66958,0.66946,0.6695,78899999.0
2006-11-27 19:30:00,0.66955,0.66955,0.6695,0.66955,35800000.0
2006-11-27 19:31:00,0.66936,0.6696,0.66936,0.66943,75700001.0
2006-11-27 19:32:00,0.66952,0.6696,0.66936,0.66943,176500001.0
2006-11-27 19:33:00,0.66929,0.66932,0.66918,0.66932,44700000.0
2006-11-27 19:34:00,0.66935,0.66943,0.66918,0.66943,101500000.0
2006-11-27 19:35:00,0.66945,0.6695,0.66935,0.66945,158699999.0
2006-11-27 19:36:00,0.66946,0.66956,0.66939,0.66942,147800001.0
2006-11-27 19:37:00,0.6694,0.66945,0.66938,0.66938,109100001.0
2006-11-27 19:38:00,0.66945,0.66945,0.66938,0.6694,92400001.0
2006-11-27 19:39:00,0.66943,0.66943,0.66932,0.66937,242500002.0
2006-11-27 19:40:00,0.66949,0.66949,0.66925,0.66925,47900000.0
2006-11-27 19:41:00,0.66923,0.66932,0.66921,0.66932,99899999.0
2006-11-27 19:42:00,0.6693,0.66932,0.66918,0.66918,100399999.0
2006-11-27 19:43:00,0.6692,0.66925,0.66915,0.66917,65700000.0
2006-11-27 19:44:00,0.66943,0.66943,0.66909,0.66909,94300000.0
2006-11-27 19:45:00,0.66925,0.66935,0.6692,0.6692,85600002.0
2006-11-27 19:46:00,0.66924,0.66937,0.66918,0.66933,103400002.0
2006-11-27 19:47:00,0.66935,0.66935,0.6693,0.6693,63800000.0
2006-11-27 19:48:00,0.66933,0.66949,0.66933,0.6694,73500000.0
2006-11-27 19:49:00,0.66943,0.66964,0.66928,0.66964,115100002.0
2006-11-27 19:50:00,0.66955,0.66968,0.66955,0.66968,127600000.0
2006-11-27 19:51:00,0.66983,0.66986,0.66965,0.66979,139400001.0
2006-11-27 19:52:00,0.66971,0.66973,0.66951,0.66973,237500004.0
2006-11-27 19:53:00,0.66978,0.66978,0.66962,0.66968,161199999.0
2006-11-27 19:54:00,0.6697,0.66983,0.6697,0.66982,169900003.0
2006-11-27 19:55:00,0.66977,0.66988,0.66976,0.66985,224099999.0
2006-11-27 19:56:00,0.66983,0.66988,0.66973,0.66973,205199999.0
2006-11-27 19:57:00,0.66971,0.66971,0.66954,0.66958,189000003.0
2006-11-27 19:58:00,0.66955,0.66958,0.6694,0.66954,186400001.0
2006-11-27 19:59:00,0.66956,0.6697,0.66956,0.66962,58200000.0
2006-11-27 20:00:00,0.66964,0.66974,0.66956,0.66956,256899998.0
2006-11-27 20:01:00,0.6695,0.66955,0.66942,0.66953,109000001.0
2006-11-27 20:02:00,0.66951,0.66951,0.66939,0.66939,69399998.0
2006-11-27 20:03:00,0.6695,0.6695,0.6694,0.66947,83700000.0
2006-11-27 20:04:00,0.66942,0.66945,0.66927,0.66941,177800000.0
2006-11-27 20:05:00,0.66948,0.6695,0.66935,0.66938,189700001.0
2006-11-27 20:06:00,0.66948,0.66948,0.66932,0.66943,298600002.0
2006-11-27 20:07:00,0.66929,0.66929,0.66904,0.66904,100200000.0
2006-11-27 20:08:00,0.66913,0.66921,0.66907,0.66907,50300000.0
2006-11-27 20:09:00,0.66908,0.66915,0.66889,0.66908,113799999.0
2006-11-27 20:10:00,0.66905,0.66915,0.66905,0.66915,116500000.0
2006-11-27 20:11:00,0.66909,0.66909,0.66904,0.66905,40600000.0
2006-11-27 20:12:00,0.66905,0.66905,0.66895,0.669,113500001.0
2006-11-27 20:13:00,0.66911,0.66916,0.66878,0.66902,81400000.0
2006-11-27 20:14:00,0.66906,0.66906,0.66893,0.66902,102399999.0
2006-11-27 20:15:00,0.66892,0.66903,0.66892,0.66903,52800000.0
2006-11-27 20:16:00,0.66903,0.66911,0.66884,0.66884,386499999.0
2006-11-27 20:17:00,0.66879,0.66894,0.66878,0.66894,179899999.0
2006-11-27 20:18:00,0.66892,0.66894,0.66882,0.66887,107600000.0
2006-11-27 20:19:00,0.66884,0.66884,0.66875,0.66877,53300000.0
2006-11-27 20:20:00,0.66868,0.66868,0.66834,0.6684,94799997.0
2006-11-27 20:21:00,0.66842,0.6685,0.6684,0.66845,85800002.0
2006-11-27 20:22:00,0.66845,0.66853,0.66844,0.66853,141900002.0
2006-11-27 20:23:00,0.66854,0.66855,0.66839,0.66852,55000000.0
2006-11-27 20:24:00,0.66843,0.66843,0.66811,0.66837,94400000.0
2006-11-27 20:25:00,0.66838,0.66845,0.66833,0.6684,137000001.0
2006-11-27 20:26:00,0.66844,0.66846,0.66829,0.66838,97699999.0
2006-11-27 20:27:00,0.66838,0.66843,0.66833,0.66843,133600001.0
2006-11-27 20:28:00,0.66844,0.66844,0.66836,0.66838,88599999.0
2006-11-27 20:29:00,0.6685,0.66853,0.66815,0.6685,284100000.0
2006-11-27 20:30:00,0.66838,0.66843,0.66829,0.66843,230299999.0
2006-11-27 20:31:00,0.66846,0.66846,0.66827,0.66843,177000000.0
2006-11-27 20:32:00,0.66835,0.66848,0.66835,0.66848,112499999.0
2006-11-27 20:33:00,0.66848,0.66852,0.66839,0.66839,159200000.0
2006-11-27 20:34:00,0.66845,0.66845,0.66837,0.66845,141499999.0
2006-11-27 20:35:00,0.66847,0.66853,0.66839,0.66848,62100000.0
2006-11-27 20:36:00,0.6685,0.66865,0.6684,0.66845,243099993.0
2006-11-27 20:37:00,0.66847,0.66865,0.66845,0.6685,172899998.0
2006-11-27 20:38:00,0.6685,0.66852,0.66845,0.6685,142199998.0
2006-11-27 20:39:00,0.6685,0.66855,0.6685,0.66855,66699999.0
2006-11-27 20:40:00,0.66837,0.66853,0.6681,0.66832,211899996.0
2006-11-27 20:41:00,0.6685,0.66855,0.66843,0.66846,150000002.0
2006-11-27 20:42:00,0.66841,0.6685,0.66836,0.66848,81000000.0
2006-11-27 20:43:00,0.6685,0.6686,0.6685,0.6685,92499999.0
2006-11-27 20:44:00,0.66845,0.66855,0.66845,0.66855,50300002.0
2006-11-27 20:45:00,0.6685,0.66855,0.66843,0.66845,47300000.0
2006-11-27 20:46:00,0.66834,0.66839,0.66814,0.66814,100799998.0
2006-11-27 20:47:00,0.6685,0.66855,0.6685,0.66852,114799998.0
2006-11-27 20:48:00,0.66831,0.66858,0.66817,0.66847,114399999.0
2006-11-27 20:49:00,0.66845,0.66855,0.6684,0.6685,78000000.0
2006-11-27 20:50:00,0.6685,0.66852,0.66843,0.66845,138900001.0
2006-11-27 20:51:00,0.66841,0.66853,0.66825,0.66828,89500000.0
2006-11-27 20:52:00,0.6685,0.6686,0.66845,0.66845,78200000.0
2006-11-27 20:53:00,0.66857,0.6687,0.66856,0.66859,285699999.0
2006-11-27 20:54:00,0.6686,0.66865,0.66855,0.66865,160300001.0
2006-11-27 20:55:00,0.66851,0.66854,0.66851,0.66854,28400000.0
2006-11-27 20:56:00,0.66851,0.66866,0.66829,0.66861,122200000.0
2006-11-27 20:57:00,0.6686,0.6687,0.66845,0.6686,51100000.0
2006-11-27 20:58:00,0.66856,0.66861,0.66845,0.66845,258199999.0
2006-11-27 20:59:00,0.66851,0.66869,0.66848,0.66857,156999999.0
2006-11-27 21:00:00,0.66865,0.66881,0.66865,0.6687,224399999.0
2006-11-27 21:01:00,0.6686,0.66872,0.6686,0.66872,113500000.0
2006-11-27 21:02:00,0.66868,0.6687,0.66863,0.66863,93100000.0
2006-11-27 21:03:00,0.66865,0.6687,0.66855,0.6687,138299997.0
2006-11-27 21:04:00,0.66861,0.6687,0.66861,0.66863,87599998.0
2006-11-27 21:05:00,0.66879,0.66881,0.66856,0.66869,108299999.0
2006-11-27 21:06:00,0.66865,0.6688,0.66865,0.6687,152200001.0
2006-11-27 21:07:00,0.66871,0.66886,0.66871,0.66886,71100000.0
2006-11-27 21:08:00,0.6687,0.66875,0.6686,0.6687,151200002.0
2006-11-27 21:09:00,0.66873,0.66882,0.66866,0.66882,156199997.0
2006-11-27 21:10:00,0.66886,0.66892,0.66865,0.66892,78299999.0
2006-11-27 21:11:00,0.66885,0.66885,0.66866,0.66884,107400000.0
2006-11-27 21:12:00,0.66865,0.66878,0.66865,0.66872,145200000.0
2006-11-27 21:13:00,0.6687,0.66884,0.6687,0.66884,82500000.0
2006-11-27 21:14:00,0.66896,0.66896,0.66888,0.66892,99900000.0
2006-11-27 21:15:00,0.66894,0.66911,0.66892,0.66892,188999999.0
2006-11-27 21:16:00,0.66889,0.66889,0.66849,0.6687,134800002.0
2006-11-27 21:17:00,0.66875,0.66885,0.66865,0.66885,192500000.0
2006-11-27 21:18:00,0.66885,0.66885,0.66875,0.66882,175900000.0
2006-11-27 21:19:00,0.66887,0.66901,0.66885,0.66898,126100001.0
2006-11-27 21:20:00,0.66908,0.66914,0.66897,0.66897,263599997.0
2006-11-27 21:21:00,0.66907,0.66913,0.66901,0.66913,61000001.0
2006-11-27 21:22:00,0.6691,0.6691,0.66893,0.66893,27000000.0
2006-11-27 21:23:00,0.66892,0.66913,0.66883,0.66913,150800001.0
2006-11-27 21:24:00,0.66902,0.66902,0.66888,0.6689,127199999.0
2006-11-27 21:25:00,0.66892,0.66902,0.66892,0.66902,129699998.0
2006-11-27 21:26:00,0.66901,0.6692,0.6689,0.6692,137700001.0
2006-11-27 21:27:00,0.66919,0.66921,0.66905,0.66908,118399999.0
2006-11-27 21:28:00,0.66902,0.66902,0.66888,0.66902,96399999.0
2006-11-27 21:29:00,0.66899,0.66899,0.66877,0.66877,143000000.0
2006-11-27 21:30:00,0.66882,0.6689,0.66875,0.66885,141500000.0
2006-11-27 21:31:00,0.66885,0.66885,0.6688,0.6688,9500000.0
2006-11-27 21:32:00,0.66885,0.66895,0.66863,0.66892,216099997.0
2006-11-27 21:33:00,0.66888,0.66892,0.66886,0.66887,65900000.0
2006-11-27 21:34:00,0.66885,0.66885,0.66872,0.6688,100799999.0
2006-11-27 21:35:00,0.66883,0.6689,0.66882,0.66882,147500001.0
2006-11-27 21:36:00,0.66875,0.66916,0.6685,0.66916,239300003.0
2006-11-27 21:37:00,0.66922,0.6693,0.6692,0.66925,90500000.0
2006-11-27 21:38:00,0.66917,0.66926,0.66912,0.66913,75199999.0
2006-11-27 21:39:00,0.66912,0.6693,0.66908,0.6693,82899998.0
2006-11-27 21:40:00,0.66935,0.6694,0.6692,0.66938,131300001.0
2006-11-27 21:41:00,0.6693,0.66942,0.66927,0.66942,131500001.0
2006-11-27 21:42:00,0.66941,0.66942,0.6693,0.6693,101999999.0
2006-11-27 21:43:00,0.66929,0.66935,0.66923,0.66923,57400000.0
2006-11-27 21:44:00,0.66938,0.66941,0.66918,0.66918,61400001.0
2006-11-27 21:45:00,0.66932,0.66943,0.66927,0.66933,87700000.0
2006-11-27 21:46:00,0.66928,0.66935,0.66927,0.66927,95600002.0
2006-11-27 21:47:00,0.66929,0.66932,0.66927,0.66928,80500000.0
2006-11-27 21:48:00,0.66926,0.66945,0.66925,0.66934,98900000.0
2006-11-27 21:49:00,0.66923,0.66933,0.66917,0.66927,89500000.0
2006-11-27 21:50:00,0.66934,0.66947,0.66899,0.66902,38800000.0
2006-11-27 21:51:00,0.6693,0.66935,0.66927,0.66935,127999999.0
2006-11-27 21:52:00,0.66931,0.66945,0.66925,0.66928,99300000.0
2006-11-27 21:53:00,0.66916,0.66928,0.66916,0.66925,75899999.0
2006-11-27 21:54:00,0.66922,0.66922,0.66908,0.66911,105300000.0
2006-11-27 21:55:00,0.66908,0.6691,0.66903,0.66909,48600000.0
2006-11-27 21:56:00,0.66913,0.66913,0.66894,0.66895,102800001.0
2006-11-27 21:57:00,0.66893,0.66917,0.6689,0.66901,195199996.0
2006-11-27 21:58:00,0.669,0.66907,0.66898,0.669,75499999.0
2006-11-27 21:59:00,0.6689,0.669,0.6689,0.6689,108400001.0
2006-11-27 22:00:00,0.66893,0.6691,0.66891,0.6691,119099999.0
2006-11-27 22:01:00,0.66908,0.66916,0.66894,0.66902,135100000.0
2006-11-27 22:02:00,0.66908,0.66911,0.66903,0.66903,71800000.0
2006-11-27 22:03:00,0.66907,0.66914,0.66907,0.66911,58000000.0
2006-11-27 22:04:00,0.66891,0.66914,0.66887,0.66892,191500001.0
2006-11-27 22:05:00,0.6688,0.66892,0.66866,0.66866,133100003.0
2006-11-27 22:06:00,0.66843,0.66868,0.66843,0.66865,155100002.0
2006-11-27 22:07:00,0.66866,0.66866,0.66857,0.66857,87399999.0
2006-11-27 22:08:00,0.6686,0.66875,0.66855,0.66875,66000001.0
2006-11-27 22:09:00,0.66865,0.66865,0.66855,0.66858,41500000.0
2006-11-27 22:10:00,0.66858,0.6686,0.66848,0.66851,97300000.0
2006-11-27 22:11:00,0.6685,0.66885,0.6685,0.66871,97400001.0
2006-11-27 22:12:00,0.66853,0.6686,0.66846,0.66856,129900000.0
2006-11-27 22:13:00,0.66865,0.66865,0.66844,0.66856,80400000.0
2006-11-27 22:14:00,0.66863,0.66863,0.66844,0.66852,56400000.0
2006-11-27 22:15:00,0.66855,0.66863,0.66853,0.66859,120400000.0
2006-11-27 22:16:00,0.66855,0.66862,0.66852,0.66852,100200000.0
2006-11-27 22:17:00,0.66845,0.66846,0.66824,0.66834,101999999.0
2006-11-27 22:18:00,0.66856,0.66861,0.66849,0.66849,91899999.0
2006-11-27 22:19:00,0.6686,0.6687,0.6685,0.6686,83200001.0
2006-11-27 22:20:00,0.66865,0.66865,0.6686,0.6686,83100001.0
2006-11-27 22:21:00,0.66862,0.66875,0.66844,0.66874,74099999.0
2006-11-27 22:22:00,0.66868,0.66868,0.66855,0.66855,83700000.0
2006-11-27 22:23:00,0.66855,0.66872,0.66855,0.66857,90899999.0
2006-11-27 22:24:00,0.66845,0.66855,0.66842,0.66855,147700001.0
2006-11-27 22:25:00,0.66845,0.6686,0.66845,0.66858,74900000.0
2006-11-27 22:26:00,0.66862,0.66873,0.66862,0.66873,85400000.0
2006-11-27 22:27:00,0.66865,0.6688,0.66865,0.6688,65000001.0
2006-11-27 22:28:00,0.66854,0.66883,0.66844,0.66882,131100001.0
2006-11-27 22:29:00,0.66879,0.66888,0.66871,0.66871,100300001.0
2006-11-27 22:30:00,0.66877,0.66886,0.66873,0.66884,117899998.0
2006-11-27 22:31:00,0.66885,0.66885,0.66872,0.66872,80400000.0
2006-11-27 22:32:00,0.66881,0.66881,0.66879,0.66879,77000000.0
2006-11-27 22:33:00,0.66871,0.66883,0.66871,0.66883,109100001.0
2006-11-27 22:34:00,0.6688,0.66885,0.66855,0.66882,97800000.0
2006-11-27 22:35:00,0.66887,0.66887,0.66878,0.66878,109400000.0
2006-11-27 22:36:00,0.6688,0.66885,0.66875,0.6688,128500001.0
2006-11-27 22:37:00,0.66877,0.66877,0.6686,0.66861,78000000.0
2006-11-27 22:38:00,0.6685,0.6686,0.66831,0.6686,155500002.0
2006-11-27 22:39:00,0.6686,0.66865,0.6686,0.66865,19899999.0
2006-11-27 22:40:00,0.66863,0.66875,0.66855,0.66872,74100001.0
2006-11-27 22:41:00,0.6688,0.6688,0.66865,0.6687,77100000.0
2006-11-27 22:42:00,0.6687,0.66885,0.66866,0.66885,96099999.0
2006-11-27 22:43:00,0.66887,0.66903,0.66866,0.66903,215600002.0
2006-11-27 22:44:00,0.6691,0.6691,0.66882,0.66882,186400001.0
2006-11-27 22:45:00,0.6689,0.669,0.66885,0.6689,145000002.0
2006-11-27 22:46:00,0.66892,0.66895,0.6687,0.66885,223500000.0
2006-11-27 22:47:00,0.66884,0.6689,0.66865,0.66883,170199999.0
2006-11-27 22:48:00,0.66883,0.6689,0.66864,0.66874,100700001.0
2006-11-27 22:49:00,0.66873,0.66884,0.66873,0.66884,33300000.0
2006-11-27 22:50:00,0.66893,0.66893,0.66857,0.66884,181199997.0
2006-11-27 22:51:00,0.66892,0.66895,0.66879,0.66885,228000003.0
2006-11-27 22:52:00,0.66889,0.66889,0.66871,0.66871,78299999.0
2006-11-27 22:53:00,0.66878,0.66883,0.6687,0.66883,103599999.0
2006-11-27 22:54:00,0.6691,0.6691,0.66879,0.66883,121600001.0
2006-11-27 22:55:00,0.66885,0.66918,0.66885,0.66897,93000000.0
2006-11-27 22:56:00,0.66885,0.66887,0.66875,0.6688,120300003.0
2006-11-27 22:57:00,0.66877,0.66884,0.66865,0.66865,101100000.0
2006-11-27 22:58:00,0.6688,0.66899,0.6688,0.66899,101700002.0
2006-11-27 22:59:00,0.66845,0.66865,0.6684,0.6684,201199997.0
2006-11-27 23:00:00,0.66844,0.66865,0.66841,0.66865,124199999.0
2006-11-27 23:01:00,0.6687,0.66879,0.66858,0.66868,93500000.0
2006-11-27 23:02:00,0.66863,0.66863,0.66863,0.66863,1600000.0
2006-11-27 23:03:00,0.66882,0.6689,0.66839,0.66871,116900000.0
2006-11-27 23:04:00,0.66865,0.6687,0.66865,0.66865,53300000.0
2006-11-27 23:05:00,0.66867,0.66888,0.66859,0.66876,70900001.0
2006-11-27 23:06:00,0.66874,0.66892,0.6687,0.6687,91300002.0
2006-11-27 23:07:00,0.66865,0.66875,0.6686,0.66868,86500000.0
2006-11-27 23:08:00,0.66874,0.66874,0.66856,0.6686,88600001.0
2006-11-27 23:09:00,0.66869,0.66879,0.66869,0.66874,93499999.0
2006-11-27 23:10:00,0.66872,0.6688,0.66872,0.66877,73600001.0
2006-11-27 23:11:00,0.66882,0.66882,0.66862,0.66862,62899999.0
2006-11-27 23:12:00,0.66855,0.66867,0.66855,0.66867,105900000.0
2006-11-27 23:13:00,0.66865,0.66865,0.66855,0.66863,103299999.0
2006-11-27 23:14:00,0.66867,0.66877,0.66862,0.66862,51700001.0
2006-11-27 23:15:00,0.66862,0.66867,0.66862,0.66864,64699998.0
2006-11-27 23:16:00,0.66868,0.66868,0.6686,0.66868,16800000.0
2006-11-27 23:17:00,0.66866,0.66873,0.66853,0.66862,94000000.0
2006-11-27 23:18:00,0.66867,0.66867,0.66848,0.6686,53400000.0
2006-11-27 23:19:00,0.66848,0.6686,0.66848,0.66853,72000000.0
2006-11-27 23:20:00,0.66857,0.66862,0.66851,0.66856,114900001.0
2006-11-27 23:21:00,0.66845,0.6685,0.66845,0.6685,31800000.0
2006-11-27 23:22:00,0.66845,0.66861,0.66845,0.66861,72400001.0
2006-11-27 23:23:00,0.6686,0.66865,0.66855,0.66855,45099999.0
2006-11-27 23:24:00,0.66859,0.66879,0.66859,0.66877,57499999.0
2006-11-27 23:25:00,0.66873,0.66875,0.6686,0.66875,115200001.0
2006-11-27 23:26:00,0.66879,0.66883,0.66872,0.66877,137800004.0
2006-11-27 23:27:00,0.66875,0.66875,0.6687,0.6687,57699999.0
2006-11-27 23:28:00,0.66869,0.66869,0.66859,0.66867,63600000.0
2006-11-27 23:29:00,0.66862,0.66862,0.66848,0.6685,102500001.0
2006-11-27 23:30:00,0.66848,0.66861,0.66848,0.66856,26800000.0
2006-11-27 23:31:00,0.66853,0.66863,0.66853,0.66859,143800002.0
2006-11-27 23:32:00,0.66863,0.66863,0.66848,0.66854,87399999.0
2006-11-27 23:33:00,0.66849,0.66869,0.66849,0.66858,72800000.0
2006-11-27 23:34:00,0.66858,0.66861,0.66851,0.66859,82200001.0
2006-11-27 23:35:00,0.66866,0.66866,0.66854,0.66866,27000000.0
2006-11-27 23:36:00,0.66847,0.66849,0.6683,0.66838,92000001.0
2006-11-27 23:37:00,0.66837,0.66852,0.66837,0.66852,38100000.0
2006-11-27 23:38:00,0.66853,0.66856,0.66838,0.66847,87100000.0
2006-11-27 23:39:00,0.66837,0.66855,0.66837,0.66848,53300000.0
2006-11-27 23:40:00,0.66851,0.66851,0.66844,0.66844,28700000.0
2006-11-27 23:41:00,0.6685,0.66855,0.6683,0.66852,113800000.0
2006-11-27 23:42:00,0.66834,0.66834,0.66831,0.66831,20000000.0
2006-11-27 23:43:00,0.66834,0.66846,0.66834,0.66846,84699999.0
2006-11-27 23:44:00,0.66849,0.66856,0.66843,0.66843,82700001.0
2006-11-27 23:45:00,0.6685,0.6685,0.66835,0.6684,20600000.0
2006-11-27 23:46:00,0.66843,0.66843,0.66827,0.66828,119499999.0
2006-11-27 23:47:00,0.66834,0.66841,0.66834,0.66841,45300002.0
2006-11-27 23:48:00,0.66843,0.66845,0.66838,0.66838,41500000.0
2006-11-27 23:49:00,0.66843,0.66847,0.66832,0.66845,59899999.0
2006-11-27 23:50:00,0.66841,0.66847,0.66841,0.66841,22300000.0
2006-11-27 23:51:00,0.66828,0.66832,0.66816,0.66827,102999999.0
2006-11-27 23:52:00,0.66812,0.6683,0.66812,0.66821,75099997.0
2006-11-27 23:53:00,0.6682,0.66828,0.66815,0.66815,32400000.0
2006-11-27 23:54:00,0.6681,0.66842,0.6681,0.66842,145099999.0
2006-11-27 23:55:00,0.66845,0.66845,0.66837,0.66837,115600000.0
2006-11-27 23:56:00,0.66842,0.66842,0.66821,0.66821,97200001.0
2006-11-27 23:57:00,0.66818,0.6682,0.66814,0.66819,89500000.0
2006-11-27 23:58:00,0.6682,0.66825,0.66815,0.66825,40300000.0
2006-11-27 23:59:00,0.66813,0.66838,0.66813,0.66826,77300000.0
2006-11-28 00:00:00,0.6684,0.66846,0.6684,0.6684,83900002.0
2006-11-28 00:01:00,0.66842,0.6685,0.66836,0.66836,47100000.0
2006-11-28 00:02:00,0.66861,0.66861,0.66817,0.6684,123499999.0
2006-11-28 00:03:00,0.66831,0.66843,0.66827,0.66843,58100000.0
2006-11-28 00:04:00,0.66845,0.66845,0.66835,0.6684,36400000.0
2006-11-28 00:05:00,0.66846,0.66846,0.66822,0.66822,56600000.0
2006-11-28 00:06:00,0.66821,0.66832,0.66821,0.66832,86400002.0
2006-11-28 00:07:00,0.66831,0.66842,0.66831,0.66838,69500000.0
2006-11-28 00:08:00,0.66836,0.66846,0.66836,0.66846,74900000.0
2006-11-28 00:09:00,0.66838,0.66843,0.66831,0.66843,32700000.0
2006-11-28 00:10:00,0.66834,0.66863,0.66834,0.66863,86900001.0
2006-11-28 00:11:00,0.66855,0.66855,0.66833,0.66835,143599999.0
2006-11-28 00:12:00,0.66839,0.66859,0.66839,0.6684,85000001.0
2006-11-28 00:13:00,0.66849,0.66855,0.66817,0.6683,119200002.0
2006-11-28 00:14:00,0.66829,0.66858,0.66829,0.66853,109400001.0
2006-11-28 00:15:00,0.66844,0.66845,0.66817,0.66817,54400000.0
2006-11-28 00:16:00,0.6681,0.66818,0.66803,0.66817,68800000.0
2006-11-28 00:17:00,0.66817,0.66825,0.66808,0.6681,144299999.0
2006-11-28 00:18:00,0.6681,0.66818,0.66801,0.66804,80499999.0
2006-11-28 00:19:00,0.66809,0.6684,0.66809,0.6684,192299999.0
2006-11-28 00:20:00,0.66804,0.66819,0.66804,0.66819,46200000.0
2006-11-28 00:21:00,0.66824,0.66846,0.66824,0.66846,79600001.0
2006-11-28 00:22:00,0.66837,0.66855,0.66837,0.66847,60999999.0
2006-11-28 00:23:00,0.6685,0.66852,0.66825,0.66833,124000000.0
2006-11-28 00:24:00,0.66849,0.66849,0.66838,0.66838,61800001.0
2006-11-28 00:25:00,0.66833,0.66833,0.66814,0.66815,94300000.0
2006-11-28 00:26:00,0.66838,0.66838,0.66833,0.66833,60699998.0
2006-11-28 00:27:00,0.6683,0.6684,0.6683,0.66835,62500000.0
2006-11-28 00:28:00,0.66822,0.66839,0.66822,0.66839,111400000.0
2006-11-28 00:29:00,0.66835,0.66835,0.66832,0.66835,16800000.0
2006-11-28 00:30:00,0.66851,0.66852,0.66824,0.66824,93900001.0
2006-11-28 00:31:00,0.66852,0.66861,0.66846,0.66858,99199998.0
2006-11-28 00:32:00,0.66842,0.66845,0.6684,0.6684,87700001.0
2006-11-28 00:33:00,0.66841,0.66841,0.66818,0.6682,81600000.0
2006-11-28 00:34:00,0.66837,0.66842,0.66833,0.66833,72299999.0
2006-11-28 00:35:00,0.6683,0.6684,0.6682,0.6683,100299999.0
2006-11-28 00:36:00,0.66842,0.6685,0.66817,0.66817,100800000.0
2006-11-28 00:37:00,0.66832,0.66833,0.66824,0.66829,152699999.0
2006-11-28 00:38:00,0.66834,0.66842,0.66828,0.66842,76500000.0
2006-11-28 00:39:00,0.66845,0.66845,0.66835,0.66845,88099999.0
2006-11-28 00:40:00,0.6684,0.66845,0.66837,0.6684,69300000.0
2006-11-28 00:41:00,0.66843,0.66843,0.6682,0.66832,62199999.0
2006-11-28 00:42:00,0.66827,0.6684,0.66827,0.66832,51000000.0
2006-11-28 00:43:00,0.66811,0.66834,0.668,0.66832,101200000.0
2006-11-28 00:44:00,0.66835,0.66835,0.66825,0.66825,54900001.0
2006-11-28 00:45:00,0.66825,0.66835,0.66825,0.6683,96799997.0
2006-11-28 00:46:00,0.66828,0.66828,0.66825,0.66828,36500000.0
2006-11-28 00:47:00,0.66833,0.66833,0.66827,0.66828,74100000.0
2006-11-28 00:48:00,0.66836,0.66843,0.66834,0.66843,155600001.0
2006-11-28 00:49:00,0.66835,0.66838,0.66825,0.66838,74700000.0
2006-11-28 00:50:00,0.66835,0.66843,0.66826,0.66843,50800000.0
2006-11-28 00:51:00,0.66841,0.66857,0.66833,0.6684,48100000.0
2006-11-28 00:52:00,0.66839,0.66844,0.66829,0.66841,61300000.0
2006-11-28 00:53:00,0.66822,0.66834,0.66822,0.66833,98100001.0
2006-11-28 00:54:00,0.66825,0.66829,0.66802,0.66829,104000000.0
2006-11-28 00:55:00,0.66833,0.66833,0.66826,0.66826,49300000.0
2006-11-28 00:56:00,0.66828,0.6683,0.66824,0.66825,55700000.0
2006-11-28 00:57:00,0.6682,0.66832,0.66818,0.66821,103600001.0
2006-11-28 00:58:00,0.66826,0.66833,0.66819,0.66833,93300000.0
2006-11-28 00:59:00,0.66828,0.66835,0.66825,0.6683,87400000.0
2006-11-28 01:00:00,0.66825,0.66835,0.66825,0.6683,27200000.0
2006-11-28 01:01:00,0.66834,0.66846,0.66834,0.66846,12800000.0
2006-11-28 01:02:00,0.66845,0.66845,0.6684,0.6684,23200000.0
2006-11-28 01:03:00,0.66842,0.66845,0.66835,0.6684,50199999.0
2006-11-28 01:04:00,0.66838,0.66845,0.66831,0.66845,59699999.0
2006-11-28 01:05:00,0.66837,0.66837,0.6683,0.6683,12000000.0
2006-11-28 01:06:00,0.66852,0.66864,0.66849,0.66849,74100002.0
2006-11-28 01:07:00,0.66845,0.66845,0.6684,0.66845,50100000.0
2006-11-28 01:08:00,0.6682,0.66853,0.6682,0.66833,58599998.0
2006-11-28 01:09:00,0.66847,0.66851,0.66842,0.66851,107200001.0
2006-11-28 01:10:00,0.66844,0.66845,0.66842,0.66842,45400000.0
2006-11-28 01:11:00,0.66855,0.66875,0.66836,0.66836,71500000.0
2006-11-28 01:12:00,0.66839,0.66858,0.66839,0.66844,114599998.0
2006-11-28 01:13:00,0.66855,0.66855,0.66845,0.66853,95099998.0
2006-11-28 01:14:00,0.66842,0.66847,0.66831,0.66831,46900000.0
2006-11-28 01:15:00,0.6684,0.6685,0.6684,0.6685,30299999.0
2006-11-28 01:16:00,0.6685,0.66855,0.6685,0.66853,42300000.0
2006-11-28 01:17:00,0.66855,0.66855,0.66855,0.66855,39099999.0
2006-11-28 01:18:00,0.66853,0.66855,0.6684,0.66853,91400000.0
2006-11-28 01:19:00,0.66834,0.66865,0.66834,0.6685,53300000.0
2006-11-28 01:20:00,0.66848,0.66848,0.6684,0.66842,54799999.0
2006-11-28 01:21:00,0.66831,0.66848,0.6683,0.66835,137300001.0
2006-11-28 01:22:00,0.66829,0.66836,0.66829,0.66832,68599999.0
2006-11-28 01:23:00,0.66827,0.66844,0.66827,0.66844,57399999.0
2006-11-28 01:24:00,0.66847,0.66854,0.6684,0.66854,53299999.0
2006-11-28 01:25:00,0.66847,0.66848,0.66839,0.66848,69299998.0
2006-11-28 01:26:00,0.66849,0.66849,0.66839,0.66839,60500000.0
2006-11-28 01:27:00,0.66832,0.66845,0.66825,0.66845,72399999.0
2006-11-28 01:28:00,0.66842,0.66842,0.66826,0.6683,146300002.0
2006-11-28 01:29:00,0.66838,0.66845,0.6683,0.6683,84599999.0
2006-11-28 01:30:00,0.66838,0.66849,0.66835,0.66836,109799998.0
2006-11-28 01:31:00,0.6684,0.66845,0.66835,0.66845,112200002.0
2006-11-28 01:32:00,0.6684,0.66845,0.6684,0.66845,129400001.0
2006-11-28 01:33:00,0.66836,0.66836,0.66821,0.66825,76699999.0
2006-11-28 01:34:00,0.66838,0.6684,0.66827,0.6684,69600001.0
2006-11-28 01:35:00,0.66838,0.66839,0.66823,0.66823,75899999.0
2006-11-28 01:36:00,0.6683,0.66835,0.66824,0.66825,88700000.0
2006-11-28 01:37:00,0.6683,0.66835,0.66827,0.6683,74899999.0
2006-11-28 01:38:00,0.66835,0.66835,0.66827,0.66827,50700000.0
2006-11-28 01:39:00,0.66827,0.66843,0.66827,0.66828,80400000.0
2006-11-28 01:40:00,0.66844,0.66844,0.66827,0.66836,95600000.0
2006-11-28 01:41:00,0.66857,0.6686,0.66845,0.66847,70199999.0
2006-11-28 01:42:00,0.66844,0.66855,0.66844,0.66855,113099998.0
2006-11-28 01:43:00,0.66858,0.66861,0.66847,0.66852,106700000.0
2006-11-28 01:44:00,0.66855,0.66865,0.66855,0.6686,61099999.0
2006-11-28 01:45:00,0.6686,0.66868,0.66857,0.66868,106000000.0
2006-11-28 01:46:00,0.66865,0.66881,0.66865,0.66869,107200001.0
2006-11-28 01:47:00,0.66882,0.66891,0.66864,0.66864,92599999.0
2006-11-28 01:48:00,0.66876,0.6689,0.66876,0.66889,38200000.0
2006-11-28 01:49:00,0.66897,0.66897,0.66883,0.66887,93600000.0
2006-11-28 01:50:00,0.6689,0.66892,0.6687,0.66883,52599999.0
2006-11-28 01:51:00,0.66908,0.66908,0.6688,0.6689,91699999.0
2006-11-28 01:52:00,0.66891,0.66891,0.66875,0.66875,59800000.0
2006-11-28 01:53:00,0.66874,0.66886,0.66869,0.66882,69800000.0
2006-11-28 01:54:00,0.66888,0.66892,0.6688,0.66892,86100000.0
2006-11-28 01:55:00,0.66881,0.66881,0.66859,0.66862,127900000.0
2006-11-28 01:56:00,0.66879,0.66882,0.66864,0.66864,43700000.0
2006-11-28 01:57:00,0.66855,0.6687,0.66855,0.6686,90500000.0
2006-11-28 01:58:00,0.66853,0.66867,0.66851,0.66867,125099997.0
2006-11-28 01:59:00,0.66857,0.66857,0.66847,0.66847,62299999.0
2006-11-28 02:00:00,0.66853,0.66858,0.66853,0.66858,49500000.0
2006-11-28 02:01:00,0.66856,0.66863,0.66853,0.66863,76900001.0
2006-11-28 02:02:00,0.66858,0.6686,0.66848,0.66848,114999998.0
2006-11-28 02:03:00,0.66842,0.66865,0.66842,0.66859,108799998.0
2006-11-28 02:04:00,0.6687,0.66875,0.6687,0.6687,74499999.0
2006-11-28 02:05:00,0.66873,0.66875,0.66865,0.66875,40900000.0
2006-11-28 02:06:00,0.6687,0.66873,0.66867,0.66868,81300000.0
2006-11-28 02:07:00,0.6686,0.66868,0.66857,0.66866,148900000.0
2006-11-28 02:08:00,0.66853,0.66876,0.66853,0.66876,61200000.0
2006-11-28 02:09:00,0.66875,0.66875,0.6687,0.6687,67499999.0
2006-11-28 02:10:00,0.66872,0.66875,0.66859,0.66875,101900001.0
2006-11-28 02:11:00,0.66872,0.66872,0.66857,0.66861,84999999.0
2006-11-28 02:12:00,0.66856,0.66871,0.66856,0.66871,27000000.0
2006-11-28 02:13:00,0.66829,0.66865,0.66829,0.66836,80900000.0
2006-11-28 02:14:00,0.66872,0.66884,0.66872,0.66878,100900001.0
2006-11-28 02:15:00,0.66874,0.66884,0.66871,0.66873,40100000.0
2006-11-28 02:16:00,0.66871,0.66891,0.66871,0.66887,94499998.0
2006-11-28 02:17:00,0.6688,0.66886,0.66872,0.66877,127000000.0
2006-11-28 02:18:00,0.66868,0.66889,0.66868,0.66887,51799999.0
2006-11-28 02:19:00,0.6689,0.669,0.66885,0.66887,46300000.0
2006-11-28 02:20:00,0.66894,0.66894,0.66876,0.6688,71699999.0
2006-11-28 02:21:00,0.66893,0.66895,0.66877,0.66877,71100000.0
2006-11-28 02:22:00,0.66887,0.66909,0.66887,0.66909,131499999.0
2006-11-28 02:23:00,0.66901,0.66917,0.66901,0.66904,120300000.0
2006-11-28 02:24:00,0.66893,0.66907,0.66885,0.66885,99400000.0
2006-11-28 02:25:00,0.66889,0.66894,0.66873,0.66874,79800001.0
2006-11-28 02:26:00,0.66911,0.66911,0.66881,0.66881,46300000.0
2006-11-28 02:27:00,0.6689,0.66893,0.66869,0.66869,103300002.0
2006-11-28 02:28:00,0.66875,0.6688,0.66875,0.66878,63600000.0
2006-11-28 02:29:00,0.66879,0.66893,0.66877,0.66882,149299998.0
2006-11-28 02:30:00,0.66895,0.66895,0.66887,0.66895,59900000.0
2006-11-28 02:31:00,0.66894,0.66894,0.66882,0.66893,111800000.0
2006-11-28 02:32:00,0.6688,0.66888,0.6688,0.66885,72800000.0
2006-11-28 02:33:00,0.66881,0.66894,0.66868,0.66874,125000002.0
2006-11-28 02:34:00,0.66885,0.66898,0.66878,0.6689,131599998.0
2006-11-28 02:35:00,0.66883,0.66885,0.66875,0.66876,45500000.0
2006-11-28 02:36:00,0.66881,0.66887,0.66848,0.66865,70100000.0
2006-11-28 02:37:00,0.66885,0.66885,0.6688,0.6688,78999999.0
2006-11-28 02:38:00,0.66888,0.66894,0.66887,0.6689,121800000.0
2006-11-28 02:39:00,0.6689,0.66905,0.6689,0.66895,51800001.0
2006-11-28 02:40:00,0.6689,0.669,0.66885,0.66895,111100000.0
2006-11-28 02:41:00,0.66897,0.66897,0.66891,0.66891,39899999.0
2006-11-28 02:42:00,0.66907,0.66909,0.66885,0.66885,120800002.0
2006-11-28 02:43:00,0.669,0.66905,0.669,0.66905,71699998.0
2006-11-28 02:44:00,0.66905,0.66905,0.66878,0.66905,58100000.0
2006-11-28 02:45:00,0.6691,0.66915,0.66905,0.66915,80200000.0
2006-11-28 02:46:00,0.66906,0.66919,0.66905,0.66905,54200000.0
2006-11-28 02:47:00,0.66906,0.66923,0.66906,0.66923,55800000.0
2006-11-28 02:48:00,0.66924,0.66928,0.66909,0.66928,92199998.0
2006-11-28 02:49:00,0.66919,0.66921,0.66911,0.66918,30300000.0
2006-11-28 02:50:00,0.66927,0.66927,0.66915,0.66917,69900000.0
2006-11-28 02:51:00,0.66893,0.66912,0.66892,0.66898,119699999.0
2006-11-28 02:52:00,0.66899,0.6691,0.66899,0.669,125700001.0
2006-11-28 02:53:00,0.66926,0.66926,0.66913,0.66917,85000000.0
2006-11-28 02:54:00,0.6692,0.66925,0.6692,0.66925,45199999.0
2006-11-28 02:55:00,0.66922,0.66922,0.66911,0.66911,73500000.0
2006-11-28 02:56:00,0.66918,0.66931,0.66915,0.6692,107899999.0
2006-11-28 02:57:00,0.66914,0.66919,0.66914,0.66919,84099997.0
2006-11-28 02:58:00,0.66924,0.66947,0.66924,0.66939,116900000.0
2006-11-28 02:59:00,0.66943,0.66945,0.66935,0.66935,132599998.0
2006-11-28 03:00:00,0.66944,0.66947,0.66927,0.66927,67799999.0
2006-11-28 03:01:00,0.66924,0.66939,0.66922,0.66929,114900000.0
2006-11-28 03:02:00,0.66914,0.66932,0.66914,0.66932,73400000.0
2006-11-28 03:03:00,0.66927,0.66927,0.66899,0.66899,143599999.0
2006-11-28 03:04:00,0.66912,0.66925,0.66909,0.66925,57900000.0
2006-11-28 03:05:00,0.66925,0.6694,0.66925,0.6694,85799998.0
2006-11-28 03:06:00,0.66926,0.66929,0.66922,0.66927,79600000.0
2006-11-28 03:07:00,0.66932,0.66932,0.66919,0.66921,65500001.0
2006-11-28 03:08:00,0.6692,0.66938,0.6692,0.66924,161500000.0
2006-11-28 03:09:00,0.66923,0.66923,0.66917,0.66917,44999998.0
2006-11-28 03:10:00,0.66914,0.66936,0.66914,0.66936,77599998.0
2006-11-28 03:11:00,0.66926,0.66936,0.66926,0.66936,118400001.0
2006-11-28 03:12:00,0.66945,0.66948,0.66927,0.66941,103099999.0
2006-11-28 03:13:00,0.66932,0.66932,0.66926,0.66926,30400000.0
2006-11-28 03:14:00,0.6692,0.66925,0.6692,0.66925,56499999.0
2006-11-28 03:15:00,0.66926,0.66929,0.66925,0.66928,119700001.0
2006-11-28 03:16:00,0.6693,0.6693,0.66914,0.66922,56000001.0
2006-11-28 03:17:00,0.66917,0.66917,0.66903,0.66903,51100000.0
2006-11-28 03:18:00,0.6691,0.66923,0.66907,0.66923,115000001.0
2006-11-28 03:19:00,0.66915,0.66937,0.66915,0.66925,84799999.0
2006-11-28 03:20:00,0.6693,0.66935,0.66922,0.6693,143500000.0
2006-11-28 03:21:00,0.66919,0.66919,0.66898,0.66912,46100001.0
2006-11-28 03:22:00,0.66905,0.66915,0.66905,0.6691,73299999.0
2006-11-28 03:23:00,0.66913,0.66926,0.66913,0.66926,67000001.0
2006-11-28 03:24:00,0.66935,0.66935,0.6693,0.66935,25600000.0
2006-11-28 03:25:00,0.66935,0.66935,0.66925,0.66935,39700000.0
2006-11-28 03:26:00,0.66932,0.66932,0.66919,0.66919,136300000.0
2006-11-28 03:27:00,0.66927,0.66935,0.66924,0.6693,28000000.0
2006-11-28 03:28:00,0.66933,0.66933,0.66912,0.66925,75499999.0
2006-11-28 03:29:00,0.6693,0.66937,0.6693,0.66937,26300000.0
2006-11-28 03:30:00,0.66938,0.66943,0.66935,0.66935,70400000.0
2006-11-28 03:31:00,0.6694,0.66949,0.66935,0.66943,89699999.0
2006-11-28 03:32:00,0.66937,0.66943,0.66927,0.66943,65400000.0
2006-11-28 03:33:00,0.66933,0.66933,0.66925,0.66929,58099999.0
2006-11-28 03:34:00,0.66935,0.66945,0.66935,0.6694,65300001.0
2006-11-28 03:35:00,0.66953,0.66958,0.66945,0.66955,74300000.0
2006-11-28 03:36:00,0.66943,0.66953,0.66943,0.6695,89699998.0
2006-11-28 03:37:00,0.66955,0.66955,0.66945,0.66947,68100000.0
2006-11-28 03:38:00,0.6695,0.66955,0.66948,0.66948,80200000.0
2006-11-28 03:39:00,0.66948,0.66948,0.66942,0.66948,42100000.0
2006-11-28 03:40:00,0.66945,0.66955,0.66945,0.66955,144699999.0
2006-11-28 03:41:00,0.66945,0.66958,0.66945,0.66955,122099999.0
2006-11-28 03:42:00,0.66948,0.6696,0.66948,0.6696,94800001.0
2006-11-28 03:43:00,0.66926,0.66954,0.66922,0.66942,118099999.0
2006-11-28 03:44:00,0.66949,0.6696,0.66949,0.66957,108100000.0
2006-11-28 03:45:00,0.6697,0.6697,0.6696,0.6696,25500000.0
2006-11-28 03:46:00,0.66965,0.6697,0.66945,0.66963,84400001.0
2006-11-28 03:47:00,0.66955,0.6696,0.66955,0.6696,19800000.0
2006-11-28 03:48:00,0.66955,0.66969,0.66949,0.66965,118599997.0
2006-11-28 03:49:00,0.66949,0.66953,0.6693,0.66953,89699998.0
2006-11-28 03:50:00,0.66965,0.66967,0.6696,0.6696,101999999.0
2006-11-28 03:51:00,0.66962,0.66962,0.66941,0.66941,61300000.0
2006-11-28 03:52:00,0.66943,0.66943,0.66932,0.66937,52900000.0
2006-11-28 03:53:00,0.66937,0.66949,0.66937,0.66948,54800001.0
2006-11-28 03:54:00,0.66947,0.66965,0.66947,0.66965,85300001.0
2006-11-28 03:55:00,0.6695,0.66951,0.66943,0.66948,94700001.0
2006-11-28 03:56:00,0.66938,0.66946,0.66938,0.66938,59799999.0
2006-11-28 03:57:00,0.6694,0.66955,0.66924,0.66953,100000000.0
2006-11-28 03:58:00,0.6695,0.66959,0.66948,0.66958,169400001.0
2006-11-28 03:59:00,0.6696,0.66972,0.6696,0.66972,90599998.0
2006-11-28 04:00:00,0.66958,0.66958,0.66938,0.66942,84000003.0
2006-11-28 04:01:00,0.66943,0.66943,0.66929,0.66939,80800001.0
2006-11-28 04:02:00,0.66946,0.66946,0.66928,0.66933,66799999.0
2006-11-28 04:03:00,0.66944,0.66948,0.66943,0.66944,123399999.0
2006-11-28 04:04:00,0.6695,0.66955,0.6695,0.6695,87399999.0
2006-11-28 04:05:00,0.66945,0.66955,0.66945,0.66945,85500000.0
2006-11-28 04:06:00,0.66948,0.66952,0.66942,0.66949,99200000.0
2006-11-28 04:07:00,0.66953,0.66955,0.6695,0.66955,79700000.0
2006-11-28 04:08:00,0.66967,0.66967,0.66945,0.66945,50300000.0
2006-11-28 04:09:00,0.66943,0.6696,0.66941,0.6696,116499999.0
2006-11-28 04:10:00,0.66957,0.66964,0.66951,0.66957,117099999.0
2006-11-28 04:11:00,0.6696,0.66965,0.6696,0.66965,87399999.0
2006-11-28 04:12:00,0.66957,0.66962,0.66953,0.66962,75300000.0
2006-11-28 04:13:00,0.66965,0.66966,0.66956,0.66959,145999999.0
2006-11-28 04:14:00,0.66959,0.66971,0.66959,0.66959,54900000.0
2006-11-28 04:15:00,0.6697,0.6698,0.6697,0.66975,95599998.0
2006-11-28 04:16:00,0.66969,0.6698,0.66969,0.6698,100000000.0
2006-11-28 04:17:00,0.66983,0.66983,0.66969,0.66977,118900000.0
2006-11-28 04:18:00,0.66982,0.66983,0.66975,0.66983,83300000.0
2006-11-28 04:19:00,0.66974,0.66987,0.66969,0.66987,114000001.0
2006-11-28 04:20:00,0.66962,0.66962,0.66958,0.6696,36700000.0
2006-11-28 04:21:00,0.66961,0.66969,0.66955,0.66955,138000002.0
2006-11-28 04:22:00,0.66947,0.6695,0.66927,0.66927,104999999.0
2006-11-28 04:23:00,0.66927,0.6694,0.66927,0.6694,63700000.0
2006-11-28 04:24:00,0.66945,0.66959,0.66945,0.66953,104899999.0
2006-11-28 04:25:00,0.6697,0.6697,0.66965,0.66965,18000000.0
2006-11-28 04:26:00,0.66959,0.66963,0.66954,0.66955,76399998.0
2006-11-28 04:27:00,0.66963,0.66963,0.66952,0.66955,43500000.0
2006-11-28 04:28:00,0.66967,0.66967,0.66953,0.66965,81300000.0
2006-11-28 04:29:00,0.66967,0.66967,0.66965,0.66965,45800002.0
2006-11-28 04:30:00,0.66957,0.66959,0.66949,0.66957,89899999.0
2006-11-28 04:31:00,0.66953,0.66966,0.66953,0.66954,70900001.0
2006-11-28 04:32:00,0.66944,0.66967,0.66944,0.66967,66300000.0
2006-11-28 04:33:00,0.6697,0.66974,0.66965,0.66966,132600002.0
2006-11-28 04:34:00,0.66972,0.66972,0.66968,0.66968,14300000.0
2006-11-28 04:35:00,0.66965,0.66975,0.66959,0.66973,86000001.0
2006-11-28 04:36:00,0.6697,0.66975,0.66965,0.66973,53000000.0
2006-11-28 04:37:00,0.6697,0.6697,0.66965,0.66965,28700000.0
2006-11-28 04:38:00,0.66974,0.66974,0.66958,0.6697,56900000.0
2006-11-28 04:39:00,0.6697,0.66973,0.66962,0.66966,69800000.0
2006-11-28 04:40:00,0.66961,0.66971,0.66961,0.66962,95400000.0
2006-11-28 04:41:00,0.66968,0.66968,0.66962,0.66966,91300000.0
2006-11-28 04:42:00,0.66972,0.66974,0.66964,0.66973,95700001.0
2006-11-28 04:43:00,0.66969,0.66973,0.66963,0.66973,34200000.0
2006-11-28 04:44:00,0.66962,0.6697,0.66958,0.66964,77299999.0
2006-11-28 04:45:00,0.66968,0.66975,0.66968,0.66975,76200000.0
2006-11-28 04:46:00,0.66975,0.66975,0.66965,0.66965,110500001.0
2006-11-28 04:47:00,0.6697,0.66977,0.6697,0.6697,101200000.0
2006-11-28 04:48:00,0.6697,0.66975,0.66965,0.66975,74200000.0
2006-11-28 04:49:00,0.66975,0.6698,0.66965,0.6697,101100001.0
2006-11-28 04:50:00,0.66977,0.66977,0.6697,0.66975,65400000.0
2006-11-28 04:51:00,0.66971,0.66971,0.66955,0.66955,79599998.0
2006-11-28 04:52:00,0.66963,0.66972,0.66963,0.66972,35700000.0
2006-11-28 04:53:00,0.66965,0.66975,0.66965,0.66975,39000000.0
2006-11-28 04:54:00,0.66967,0.66972,0.66959,0.66972,53300000.0
2006-11-28 04:55:00,0.66975,0.66975,0.66965,0.6697,69200000.0
2006-11-28 04:56:00,0.66967,0.66977,0.66966,0.66967,101899998.0
2006-11-28 04:57:00,0.66972,0.66972,0.66942,0.6696,73300000.0
2006-11-28 04:58:00,0.66955,0.66973,0.66955,0.66963,80500000.0
2006-11-28 04:59:00,0.66975,0.66985,0.66965,0.66975,79400000.0
2006-11-28 05:00:00,0.66954,0.66966,0.66945,0.66961,100699999.0
2006-11-28 05:01:00,0.66963,0.66977,0.66956,0.66973,73199999.0
2006-11-28 05:02:00,0.66973,0.66973,0.66964,0.66964,30400000.0
2006-11-28 05:03:00,0.66967,0.66971,0.66959,0.66959,66000000.0
2006-11-28 05:04:00,0.66968,0.66984,0.66957,0.66957,209300002.0
2006-11-28 05:05:00,0.66952,0.6696,0.66948,0.66948,90000000.0
2006-11-28 05:06:00,0.66955,0.66955,0.66945,0.6695,69899999.0
2006-11-28 05:07:00,0.6695,0.66955,0.66942,0.6695,81000001.0
2006-11-28 05:08:00,0.6696,0.66968,0.66953,0.66953,113600001.0
2006-11-28 05:09:00,0.66959,0.66972,0.66956,0.66972,59699999.0
2006-11-28 05:10:00,0.66964,0.66966,0.66964,0.66966,35800000.0
2006-11-28 05:11:00,0.6697,0.66978,0.66965,0.66975,117299998.0
2006-11-28 05:12:00,0.6697,0.66971,0.66961,0.66968,80800001.0
2006-11-28 05:13:00,0.6697,0.66975,0.66958,0.6697,92500000.0
2006-11-28 05:14:00,0.6697,0.66975,0.66965,0.66975,76900001.0
2006-11-28 05:15:00,0.6697,0.6697,0.66965,0.66965,41300000.0
2006-11-28 05:16:00,0.6695,0.66973,0.66949,0.6695,125699999.0
2006-11-28 05:17:00,0.66975,0.66975,0.66965,0.66975,68500000.0
2006-11-28 05:18:00,0.66973,0.66975,0.66955,0.66975,64400000.0
2006-11-28 05:19:00,0.66973,0.66974,0.6697,0.66974,42700000.0
2006-11-28 05:20:00,0.66967,0.66967,0.66957,0.66957,33499999.0
2006-11-28 05:21:00,0.66968,0.66972,0.66954,0.66972,26100000.0
2006-11-28 05:22:00,0.66975,0.66987,0.66975,0.66987,47799998.0
2006-11-28 05:23:00,0.66979,0.66984,0.6697,0.66971,104899999.0
2006-11-28 05:24:00,0.66985,0.66985,0.66975,0.6698,91100000.0
2006-11-28 05:25:00,0.6697,0.66993,0.6697,0.66993,110100000.0
2006-11-28 05:26:00,0.6699,0.66993,0.66985,0.66993,89499999.0
2006-11-28 05:27:00,0.66991,0.66991,0.66972,0.66988,72600001.0
2006-11-28 05:28:00,0.66992,0.66992,0.66981,0.66992,57299999.0
2006-11-28 05:29:00,0.66988,0.67004,0.66982,0.67004,45500000.0
2006-11-28 05:30:00,0.66994,0.66994,0.66987,0.66989,58000000.0
2006-11-28 05:31:00,0.66991,0.66991,0.66982,0.66987,80899999.0
2006-11-28 05:32:00,0.6698,0.6699,0.66975,0.6698,40300000.0
2006-11-28 05:33:00,0.66985,0.66985,0.66975,0.66975,80500001.0
2006-11-28 05:34:00,0.66989,0.67004,0.66989,0.67004,105100001.0
2006-11-28 05:35:00,0.67005,0.67005,0.66997,0.66997,160200000.0
2006-11-28 05:36:00,0.67002,0.67002,0.66956,0.6698,75199999.0
2006-11-28 05:37:00,0.66984,0.66984,0.66975,0.66975,69400002.0
2006-11-28 05:38:00,0.66976,0.66976,0.6696,0.6696,85600002.0
2006-11-28 05:39:00,0.66957,0.66963,0.66957,0.66963,40700000.0
2006-11-28 05:40:00,0.6697,0.66975,0.6696,0.66965,82299999.0
2006-11-28 05:41:00,0.66965,0.66967,0.66965,0.66965,82400001.0
2006-11-28 05:42:00,0.6697,0.66974,0.66956,0.66966,77200001.0
2006-11-28 05:43:00,0.6696,0.66965,0.66955,0.66965,70700000.0
2006-11-28 05:44:00,0.66963,0.66965,0.6696,0.6696,62200000.0
2006-11-28 05:45:00,0.66954,0.66962,0.66943,0.66962,61299999.0
2006-11-28 05:46:00,0.66967,0.66981,0.66967,0.66978,71700000.0
2006-11-28 05:47:00,0.66986,0.66991,0.66975,0.66975,44599999.0
2006-11-28 05:48:00,0.66987,0.66987,0.66968,0.6698,53500000.0
2006-11-28 05:49:00,0.66989,0.66996,0.66984,0.66996,63100000.0
2006-11-28 05:50:00,0.66988,0.66988,0.66956,0.66956,85300000.0
2006-11-28 05:51:00,0.66968,0.66969,0.66957,0.66957,66900001.0
2006-11-28 05:52:00,0.66968,0.66972,0.6696,0.66962,87400000.0
2006-11-28 05:53:00,0.6696,0.66973,0.6696,0.66965,45500000.0
2006-11-28 05:54:00,0.6697,0.66985,0.6697,0.6697,62599997.0
2006-11-28 05:55:00,0.66968,0.6697,0.66953,0.66962,73900000.0
2006-11-28 05:56:00,0.66958,0.66958,0.66949,0.66952,88900000.0
2006-11-28 05:57:00,0.66947,0.66975,0.66947,0.66965,87700000.0
2006-11-28 05:58:00,0.66968,0.66968,0.66967,0.66967,31600000.0
2006-11-28 05:59:00,0.66983,0.66983,0.66969,0.66975,16700000.0
2006-11-28 06:00:00,0.66953,0.66976,0.66953,0.66976,94899998.0
2006-11-28 06:01:00,0.66975,0.66975,0.6696,0.6697,66800000.0
2006-11-28 06:02:00,0.66968,0.66973,0.66956,0.66969,115699999.0
2006-11-28 06:03:00,0.6697,0.6697,0.6697,0.6697,49400000.0
2006-11-28 06:04:00,0.66968,0.66968,0.66946,0.66947,145900001.0
2006-11-28 06:05:00,0.66973,0.66973,0.66964,0.66967,103700000.0
2006-11-28 06:06:00,0.6696,0.66962,0.66955,0.6696,45300000.0
2006-11-28 06:07:00,0.66961,0.66963,0.66951,0.66956,117399999.0
2006-11-28 06:08:00,0.6696,0.6697,0.6696,0.66965,53500000.0
2006-11-28 06:09:00,0.6696,0.66965,0.6695,0.66965,146700003.0
2006-11-28 06:10:00,0.6697,0.6699,0.66962,0.66976,84900001.0
2006-11-28 06:11:00,0.66977,0.66985,0.66977,0.66985,35100001.0
2006-11-28 06:12:00,0.66974,0.66974,0.66956,0.66956,30999999.0
2006-11-28 06:13:00,0.66954,0.66967,0.66954,0.66954,56600000.0
2006-11-28 06:14:00,0.66955,0.66969,0.66955,0.66969,83600000.0
2006-11-28 06:15:00,0.66965,0.66968,0.66959,0.66966,92300001.0
2006-11-28 06:16:00,0.66963,0.6697,0.6695,0.6697,35200000.0
2006-11-28 06:17:00,0.66979,0.66979,0.66965,0.6697,83400000.0
2006-11-28 06:18:00,0.66963,0.66982,0.66963,0.66979,106300000.0
2006-11-28 06:19:00,0.6699,0.66997,0.6699,0.66997,13600000.0
2006-11-28 06:20:00,0.66988,0.6699,0.66982,0.66987,75600002.0
2006-11-28 06:21:00,0.6699,0.6699,0.66985,0.6699,25400000.0
2006-11-28 06:22:00,0.66985,0.66985,0.66983,0.66983,44299999.0
2006-11-28 06:23:00,0.66985,0.66985,0.6696,0.6698,37900000.0
2006-11-28 06:24:00,0.67005,0.67005,0.66979,0.66979,88699999.0
2006-11-28 06:25:00,0.6698,0.66987,0.66977,0.66977,76499999.0
2006-11-28 06:26:00,0.6698,0.66996,0.66968,0.66995,84299998.0
2006-11-28 06:27:00,0.6699,0.66995,0.66985,0.6699,98100000.0
2006-11-28 06:28:00,0.6699,0.67009,0.6699,0.67009,64599999.0
2006-11-28 06:29:00,0.6701,0.67014,0.67008,0.67008,57900000.0
2006-11-28 06:30:00,0.67004,0.67016,0.67004,0.67004,39800000.0
2006-11-28 06:31:00,0.6701,0.67016,0.67004,0.6701,115800000.0
2006-11-28 06:32:00,0.67015,0.67015,0.67001,0.67008,95399999.0
2006-11-28 06:33:00,0.66989,0.67007,0.66984,0.66995,86600000.0
2006-11-28 06:34:00,0.66981,0.66992,0.66981,0.66992,52300000.0
2006-11-28 06:35:00,0.66995,0.67005,0.6699,0.67005,93299999.0
2006-11-28 06:36:00,0.6699,0.67005,0.6699,0.67005,80800001.0
2006-11-28 06:37:00,0.66995,0.67008,0.66989,0.67008,37600000.0
2006-11-28 06:38:00,0.66979,0.66996,0.66972,0.66987,122700000.0
2006-11-28 06:39:00,0.67004,0.67004,0.66995,0.66997,88299999.0
2006-11-28 06:40:00,0.67007,0.67009,0.66999,0.67008,105900000.0
2006-11-28 06:41:00,0.6701,0.67013,0.67004,0.67007,88400001.0
2006-11-28 06:42:00,0.6699,0.6701,0.6699,0.6701,69400000.0
2006-11-28 06:43:00,0.67015,0.6702,0.66995,0.67009,87700000.0
2006-11-28 06:44:00,0.67007,0.67016,0.67002,0.67008,111400001.0
2006-11-28 06:45:00,0.67,0.67008,0.67,0.67008,45500000.0
2006-11-28 06:46:00,0.6701,0.6701,0.67,0.6701,90600000.0
2006-11-28 06:47:00,0.67003,0.67011,0.66997,0.67008,157700002.0
2006-11-28 06:48:00,0.6701,0.67017,0.67005,0.67017,77400000.0
2006-11-28 06:49:00,0.67012,0.67012,0.66998,0.66999,44700000.0
2006-11-28 06:50:00,0.66992,0.66994,0.66984,0.66992,96200000.0
2006-11-28 06:51:00,0.67003,0.67003,0.66992,0.66992,73000000.0
2006-11-28 06:52:00,0.66993,0.67011,0.6699,0.67011,133900001.0
2006-11-28 06:53:00,0.66991,0.67006,0.66973,0.66994,153400001.0
2006-11-28 06:54:00,0.6701,0.67013,0.6701,0.6701,47900000.0
2006-11-28 06:55:00,0.6701,0.6702,0.6701,0.6701,120600002.0
2006-11-28 06:56:00,0.67015,0.67015,0.67005,0.6701,85699999.0
2006-11-28 06:57:00,0.67015,0.67025,0.67005,0.67025,112799999.0
2006-11-28 06:58:00,0.67006,0.67017,0.67006,0.67011,133999997.0
2006-11-28 06:59:00,0.66996,0.6701,0.66996,0.67,49900000.0
2006-11-28 07:00:00,0.66992,0.66999,0.66974,0.66974,67800000.0
2006-11-28 07:01:00,0.6698,0.6699,0.6698,0.6699,36699999.0
2006-11-28 07:02:00,0.66993,0.66995,0.66985,0.6699,83499999.0
2006-11-28 07:03:00,0.66989,0.66989,0.66976,0.66982,64200000.0
2006-11-28 07:04:00,0.6699,0.66992,0.6698,0.6698,68400000.0
2006-11-28 07:05:00,0.66976,0.66987,0.66956,0.66985,104400001.0
2006-11-28 07:06:00,0.66981,0.66981,0.66963,0.6697,80900001.0
2006-11-28 07:07:00,0.66968,0.66968,0.66948,0.66957,70200000.0
2006-11-28 07:08:00,0.66948,0.66948,0.66903,0.66922,55300000.0
2006-11-28 07:09:00,0.66924,0.66936,0.66924,0.66928,73000001.0
2006-11-28 07:10:00,0.66931,0.66941,0.66931,0.66941,53500000.0
2006-11-28 07:11:00,0.6691,0.66943,0.6691,0.66942,99600002.0
2006-11-28 07:12:00,0.66942,0.6695,0.6694,0.66945,73999999.0
2006-11-28 07:13:00,0.66947,0.66947,0.66934,0.66937,75699998.0
2006-11-28 07:14:00,0.66934,0.66947,0.6692,0.66947,39700000.0
2006-11-28 07:15:00,0.66944,0.66951,0.66926,0.66935,157399999.0
2006-11-28 07:16:00,0.66928,0.66943,0.66927,0.6694,131599997.0
2006-11-28 07:17:00,0.6694,0.6694,0.6694,0.6694,23899999.0
2006-11-28 07:18:00,0.66936,0.66936,0.66922,0.66929,107599998.0
2006-11-28 07:19:00,0.66929,0.66929,0.66921,0.66921,20800000.0
2006-11-28 07:20:00,0.66937,0.6696,0.66937,0.6696,27300000.0
2006-11-28 07:21:00,0.66941,0.66944,0.66934,0.66934,60799999.0
2006-11-28 07:22:00,0.66935,0.6695,0.66935,0.66945,72999998.0
2006-11-28 07:23:00,0.66945,0.66952,0.6694,0.6695,83000000.0
2006-11-28 07:24:00,0.66948,0.6695,0.66935,0.66935,60000000.0
2006-11-28 07:25:00,0.6695,0.66953,0.66947,0.66951,132700001.0
2006-11-28 07:26:00,0.66945,0.66946,0.6694,0.6694,68600000.0
2006-11-28 07:27:00,0.66945,0.66945,0.6694,0.66945,82700000.0
2006-11-28 07:28:00,0.66948,0.66957,0.66948,0.66957,32300000.0
2006-11-28 07:29:00,0.66963,0.66963,0.66944,0.66948,121900002.0
2006-11-28 07:30:00,0.66918,0.6694,0.66916,0.66929,98200001.0
2006-11-28 07:31:00,0.66945,0.66948,0.66938,0.66946,87999999.0
2006-11-28 07:32:00,0.66947,0.66955,0.66939,0.66939,110600000.0
2006-11-28 07:33:00,0.66938,0.66951,0.66932,0.66951,46000000.0
2006-11-28 07:34:00,0.66947,0.6696,0.66925,0.66955,86599999.0
2006-11-28 07:35:00,0.66928,0.66958,0.66923,0.66956,147300000.0
2006-11-28 07:36:00,0.66947,0.66953,0.66942,0.66953,105900002.0
2006-11-28 07:37:00,0.66953,0.66953,0.66937,0.6694,107599999.0
2006-11-28 07:38:00,0.66945,0.66945,0.66935,0.66945,75800000.0
2006-11-28 07:39:00,0.6695,0.66953,0.6694,0.66945,95500000.0
2006-11-28 07:40:00,0.66937,0.66967,0.66937,0.6695,88500000.0
2006-11-28 07:41:00,0.66945,0.66953,0.6694,0.66953,32000000.0
2006-11-28 07:42:00,0.66955,0.66955,0.6695,0.6695,33399999.0
2006-11-28 07:43:00,0.66955,0.66955,0.66935,0.66935,93699999.0
2006-11-28 07:44:00,0.6695,0.6695,0.66945,0.6695,64800000.0
2006-11-28 07:45:00,0.66949,0.6695,0.66939,0.6694,125100000.0
2006-11-28 07:46:00,0.66945,0.6695,0.66945,0.66948,34100001.0
2006-11-28 07:47:00,0.66955,0.66955,0.66945,0.66953,72800001.0
2006-11-28 07:48:00,0.66955,0.66955,0.66935,0.66955,61899999.0
2006-11-28 07:49:00,0.6694,0.66967,0.66935,0.66967,65300000.0
2006-11-28 07:50:00,0.66948,0.66948,0.66929,0.66938,90899999.0
2006-11-28 07:51:00,0.66942,0.66953,0.66941,0.66944,117000000.0
2006-11-28 07:52:00,0.66951,0.66951,0.6694,0.6694,35800000.0
2006-11-28 07:53:00,0.66939,0.66951,0.66938,0.66943,118199999.0
2006-11-28 07:54:00,0.66942,0.66944,0.66921,0.66921,94099998.0
2006-11-28 07:55:00,0.66926,0.66948,0.66926,0.66937,72400000.0
2006-11-28 07:56:00,0.66931,0.66931,0.66909,0.66918,78899999.0
2006-11-28 07:57:00,0.66914,0.66929,0.66896,0.66896,154699999.0
2006-11-28 07:58:00,0.66917,0.66939,0.66917,0.66924,99099999.0
2006-11-28 07:59:00,0.66905,0.66928,0.66892,0.66922,111700001.0
2006-11-28 08:00:00,0.66916,0.66948,0.66916,0.66933,115600000.0
2006-11-28 08:01:00,0.66893,0.66925,0.66883,0.66906,77599999.0
2006-11-28 08:02:00,0.66937,0.66946,0.66923,0.66923,95200000.0
2006-11-28 08:03:00,0.66938,0.66951,0.66936,0.66951,50900001.0
2006-11-28 08:04:00,0.66951,0.66951,0.66934,0.66934,50199999.0
2006-11-28 08:05:00,0.66939,0.66955,0.66928,0.66928,104700000.0
2006-11-28 08:06:00,0.66929,0.66949,0.6692,0.66949,113299999.0
2006-11-28 08:07:00,0.66927,0.66944,0.66919,0.66928,100899999.0
2006-11-28 08:08:00,0.66933,0.66935,0.66922,0.66935,183800000.0
2006-11-28 08:09:00,0.66927,0.66927,0.66903,0.66904,62300000.0
2006-11-28 08:10:00,0.66908,0.66916,0.669,0.66916,49800000.0
2006-11-28 08:11:00,0.66911,0.66914,0.66895,0.66895,55800000.0
2006-11-28 08:12:00,0.669,0.66905,0.66891,0.66898,53400000.0
2006-11-28 08:13:00,0.66893,0.66915,0.66893,0.66915,64200000.0
2006-11-28 08:14:00,0.6691,0.6691,0.66905,0.66905,22099999.0
2006-11-28 08:15:00,0.66904,0.66906,0.66902,0.66902,42300000.0
2006-11-28 08:16:00,0.66905,0.6693,0.66905,0.6693,50900000.0
2006-11-28 08:17:00,0.66922,0.6693,0.66914,0.6693,107899998.0
2006-11-28 08:18:00,0.6693,0.66935,0.66928,0.66928,61599999.0
2006-11-28 08:19:00,0.66884,0.66929,0.66884,0.6692,127600001.0
2006-11-28 08:20:00,0.66931,0.66931,0.66908,0.6691,100300001.0
2006-11-28 08:21:00,0.669,0.66915,0.669,0.6691,17200000.0
2006-11-28 08:22:00,0.66921,0.66921,0.66912,0.66912,18400000.0
2006-11-28 08:23:00,0.66927,0.66927,0.66924,0.66924,48600000.0
2006-11-28 08:24:00,0.66895,0.66923,0.66893,0.66905,98800000.0
2006-11-28 08:25:00,0.66924,0.66925,0.66895,0.66895,227399996.0
2006-11-28 08:26:00,0.66892,0.66924,0.66891,0.6692,47700000.0
2006-11-28 08:27:00,0.66926,0.66926,0.66924,0.66924,25400000.0
2006-11-28 08:28:00,0.66924,0.66931,0.66917,0.66928,86100000.0
2006-11-28 08:29:00,0.66935,0.66935,0.66928,0.66928,23800000.0
2006-11-28 08:30:00,0.6693,0.66934,0.66918,0.66918,151100001.0
2006-11-28 08:31:00,0.66919,0.66926,0.66912,0.66926,41799999.0
2006-11-28 08:32:00,0.66924,0.66945,0.66916,0.66943,79700000.0
2006-11-28 08:33:00,0.66925,0.66935,0.66915,0.6693,83800000.0
2006-11-28 08:34:00,0.66937,0.66937,0.66922,0.66935,139200003.0
2006-11-28 08:35:00,0.66926,0.66929,0.66916,0.66929,68300002.0
2006-11-28 08:36:00,0.66922,0.66935,0.66915,0.66915,43000000.0
2006-11-28 08:37:00,0.66928,0.66928,0.66909,0.66909,69700000.0
2006-11-28 08:38:00,0.6691,0.6691,0.66897,0.66897,15600000.0
2006-11-28 08:39:00,0.66907,0.66926,0.66907,0.6692,81999999.0
2006-11-28 08:40:00,0.6693,0.66936,0.6693,0.66936,34600000.0
2006-11-28 08:41:00,0.66934,0.66934,0.66919,0.66919,33400000.0
2006-11-28 08:42:00,0.66931,0.66931,0.66919,0.66931,118300004.0
2006-11-28 08:43:00,0.66937,0.66938,0.66914,0.66926,96400000.0
2006-11-28 08:44:00,0.66936,0.66936,0.66923,0.66925,62900001.0
2006-11-28 08:45:00,0.66933,0.66935,0.6693,0.6693,39000000.0
2006-11-28 08:46:00,0.66943,0.66945,0.66932,0.6694,49100001.0
2006-11-28 08:47:00,0.66939,0.66952,0.66937,0.66949,121899999.0
2006-11-28 08:48:00,0.66956,0.66967,0.66956,0.66963,89800002.0
2006-11-28 08:49:00,0.66956,0.66956,0.66931,0.66945,61000000.0
2006-11-28 08:50:00,0.66952,0.66963,0.66946,0.66963,115599999.0
2006-11-28 08:51:00,0.66958,0.66958,0.66936,0.66936,97700001.0
2006-11-28 08:52:00,0.66947,0.66953,0.66945,0.66948,77800001.0
2006-11-28 08:53:00,0.66953,0.66959,0.6694,0.6694,63799999.0
2006-11-28 08:54:00,0.66949,0.66987,0.66949,0.66975,108399999.0
2006-11-28 08:55:00,0.6697,0.6698,0.66961,0.66977,100800000.0
2006-11-28 08:56:00,0.6697,0.66975,0.66945,0.6695,65000000.0
2006-11-28 08:57:00,0.66978,0.66979,0.66976,0.66979,33600000.0
2006-11-28 08:58:00,0.66982,0.66982,0.66975,0.66975,106099999.0
2006-11-28 08:59:00,0.66983,0.66985,0.66952,0.66974,97499999.0
2006-11-28 09:00:00,0.66974,0.67,0.66974,0.67,53800000.0
2006-11-28 09:01:00,0.66983,0.6699,0.66983,0.6699,68700001.0
2006-11-28 09:02:00,0.66996,0.67011,0.66996,0.67011,54100001.0
2006-11-28 09:03:00,0.67017,0.67033,0.67007,0.67033,142400000.0
2006-11-28 09:04:00,0.67049,0.67049,0.67038,0.67042,102100000.0
2006-11-28 09:05:00,0.67008,0.67031,0.67005,0.67031,64600000.0
2006-11-28 09:06:00,0.67013,0.67027,0.67013,0.67027,58700000.0
2006-11-28 09:07:00,0.67022,0.67022,0.67007,0.67007,59400000.0
2006-11-28 09:08:00,0.67028,0.67034,0.67022,0.67025,37800000.0
2006-11-28 09:09:00,0.67025,0.67043,0.67025,0.6704,143499999.0
2006-11-28 09:10:00,0.6703,0.67036,0.67004,0.67036,120299999.0
2006-11-28 09:11:00,0.67047,0.67047,0.67036,0.67043,64500000.0
2006-11-28 09:12:00,0.67043,0.67043,0.67036,0.67036,37599999.0
2006-11-28 09:13:00,0.67039,0.67043,0.67035,0.6704,95599998.0
2006-11-28 09:14:00,0.67045,0.6706,0.6704,0.6706,122699999.0
2006-11-28 09:15:00,0.67058,0.67081,0.67058,0.67075,64200000.0
2006-11-28 09:16:00,0.67077,0.67083,0.67077,0.6708,97500000.0
2006-11-28 09:17:00,0.6706,0.6706,0.67043,0.67043,112400000.0
2006-11-28 09:18:00,0.67054,0.67062,0.67052,0.67053,68100001.0
2006-11-28 09:19:00,0.67048,0.67048,0.67048,0.67048,65799997.0
2006-11-28 09:20:00,0.67044,0.67058,0.67044,0.67055,136699999.0
2006-11-28 09:21:00,0.67057,0.67069,0.67056,0.67056,72900001.0
2006-11-28 09:22:00,0.67068,0.67077,0.67068,0.67077,42599999.0
2006-11-28 09:23:00,0.67041,0.67063,0.67041,0.67058,123899999.0
2006-11-28 09:24:00,0.67062,0.67062,0.67048,0.67053,67100000.0
2006-11-28 09:25:00,0.67055,0.67055,0.67032,0.67034,33400000.0
2006-11-28 09:26:00,0.67036,0.67036,0.67007,0.67015,128399996.0
2006-11-28 09:27:00,0.67017,0.67017,0.67003,0.67003,43400000.0
2006-11-28 09:28:00,0.67009,0.67021,0.67006,0.67021,52600000.0
2006-11-28 09:29:00,0.67033,0.67033,0.67022,0.67031,45400000.0
2006-11-28 09:30:00,0.67031,0.67031,0.67016,0.67021,86699998.0
2006-11-28 09:31:00,0.67013,0.67021,0.67011,0.67021,74500000.0
2006-11-28 09:32:00,0.67004,0.67007,0.66989,0.66989,71000000.0
2006-11-28 09:33:00,0.6699,0.67015,0.6699,0.67015,97300000.0
2006-11-28 09:34:00,0.67008,0.67008,0.66992,0.66998,40000000.0
2006-11-28 09:35:00,0.67,0.67012,0.66988,0.67012,89900001.0
2006-11-28 09:36:00,0.67001,0.67013,0.66998,0.6701,81400000.0
2006-11-28 09:37:00,0.67026,0.67036,0.67021,0.67028,39400000.0
2006-11-28 09:38:00,0.67033,0.67033,0.6702,0.6702,65900000.0
2006-11-28 09:39:00,0.67036,0.67037,0.67021,0.67028,148300000.0
2006-11-28 09:40:00,0.67034,0.67046,0.67034,0.67043,57899999.0
2006-11-28 09:41:00,0.67039,0.67047,0.67031,0.67045,126800000.0
2006-11-28 09:42:00,0.67042,0.67055,0.67032,0.67032,68200000.0
2006-11-28 09:43:00,0.67033,0.67057,0.67033,0.67055,74000000.0
2006-11-28 09:44:00,0.67056,0.67056,0.67045,0.67045,64099999.0
2006-11-28 09:45:00,0.67032,0.67047,0.67032,0.67044,107400001.0
2006-11-28 09:46:00,0.67042,0.67057,0.67042,0.67057,57200001.0
2006-11-28 09:47:00,0.67043,0.67043,0.67015,0.67024,129999999.0
2006-11-28 09:48:00,0.67023,0.6703,0.67017,0.67027,77299999.0
2006-11-28 09:49:00,0.67028,0.67034,0.67028,0.6703,81600001.0
2006-11-28 09:50:00,0.6703,0.67032,0.67025,0.6703,71900000.0
2006-11-28 09:51:00,0.67028,0.67028,0.67022,0.67028,61000000.0
2006-11-28 09:52:00,0.67031,0.67042,0.67031,0.67042,28800001.0
2006-11-28 09:53:00,0.67048,0.67052,0.67048,0.67052,33000001.0
2006-11-28 09:54:00,0.6706,0.6707,0.67055,0.6707,81200000.0
2006-11-28 09:55:00,0.67063,0.67078,0.67058,0.67069,63200001.0
2006-11-28 09:56:00,0.67075,0.67075,0.67061,0.67065,72600000.0
2006-11-28 09:57:00,0.67058,0.67076,0.67056,0.67076,52100000.0
2006-11-28 09:58:00,0.67067,0.67072,0.6706,0.67062,96000000.0
2006-11-28 09:59:00,0.67067,0.67073,0.67063,0.67073,25500000.0
2006-11-28 10:00:00,0.67062,0.67062,0.67039,0.67045,71100000.0
2006-11-28 10:01:00,0.67048,0.67054,0.67041,0.67045,66100000.0
2006-11-28 10:02:00,0.67045,0.6706,0.67045,0.67055,101300000.0
2006-11-28 10:03:00,0.67058,0.67074,0.67055,0.67063,112199999.0
2006-11-28 10:04:00,0.6706,0.67072,0.67048,0.67051,111200000.0
2006-11-28 10:05:00,0.67057,0.67093,0.67057,0.6706,63700000.0
2006-11-28 10:06:00,0.67089,0.6711,0.67085,0.6711,87300000.0
2006-11-28 10:07:00,0.67111,0.67117,0.67107,0.67107,83700001.0
2006-11-28 10:08:00,0.67099,0.6712,0.67099,0.67107,73599999.0
2006-11-28 10:09:00,0.67083,0.67113,0.67083,0.671,116499999.0
2006-11-28 10:10:00,0.67087,0.67094,0.67078,0.6709,123299999.0
2006-11-28 10:11:00,0.67083,0.67108,0.67083,0.67108,86799999.0
2006-11-28 10:12:00,0.67098,0.67107,0.67088,0.67092,73700000.0
2006-11-28 10:13:00,0.67084,0.67117,0.67083,0.67098,167200000.0
2006-11-28 10:14:00,0.6709,0.67097,0.6709,0.67097,54099999.0
2006-11-28 10:15:00,0.67086,0.67097,0.67076,0.67094,71900000.0
2006-11-28 10:16:00,0.67105,0.67105,0.67093,0.67097,91200001.0
2006-11-28 10:17:00,0.67089,0.67098,0.67082,0.67098,95899999.0
2006-11-28 10:18:00,0.67093,0.67096,0.67082,0.67088,92099999.0
2006-11-28 10:19:00,0.67081,0.67089,0.67081,0.67087,88100001.0
2006-11-28 10:20:00,0.67093,0.67093,0.67087,0.67087,21500000.0
2006-11-28 10:21:00,0.67082,0.67082,0.67058,0.67058,59400000.0
2006-11-28 10:22:00,0.6706,0.67081,0.6706,0.6707,66899999.0
2006-11-28 10:23:00,0.67051,0.67053,0.67041,0.67046,138100000.0
2006-11-28 10:24:00,0.67049,0.67049,0.67031,0.67031,100000001.0
2006-11-28 10:25:00,0.67023,0.67044,0.67023,0.67044,34300000.0
2006-11-28 10:26:00,0.67038,0.67046,0.67038,0.67045,87800000.0
2006-11-28 10:27:00,0.67045,0.67045,0.67028,0.6704,62700000.0
2006-11-28 10:28:00,0.67047,0.67058,0.67046,0.67046,61799999.0
2006-11-28 10:29:00,0.67057,0.6706,0.67055,0.6706,21500000.0
2006-11-28 10:30:00,0.67063,0.67063,0.6705,0.67062,65499999.0
2006-11-28 10:31:00,0.67078,0.67085,0.67076,0.67083,97799999.0
2006-11-28 10:32:00,0.6708,0.6708,0.67078,0.67078,46200000.0
2006-11-28 10:33:00,0.6708,0.67094,0.67073,0.6708,92200000.0
2006-11-28 10:34:00,0.67085,0.67093,0.67078,0.67093,50099999.0
2006-11-28 10:35:00,0.67087,0.67087,0.67075,0.67075,39799999.0
2006-11-28 10:36:00,0.67073,0.67097,0.67073,0.67088,149299998.0
2006-11-28 10:37:00,0.67079,0.67116,0.67079,0.67116,89200002.0
2006-11-28 10:38:00,0.6711,0.6712,0.67102,0.67104,80800000.0
2006-11-28 10:39:00,0.67113,0.67141,0.67112,0.67114,97699998.0
2006-11-28 10:40:00,0.67118,0.67118,0.67084,0.671,53100000.0
2006-11-28 10:41:00,0.67094,0.67099,0.67078,0.67078,120600001.0
2006-11-28 10:42:00,0.67091,0.67102,0.67071,0.67075,104899999.0
2006-11-28 10:43:00,0.67084,0.67097,0.67082,0.67082,93800000.0
2006-11-28 10:44:00,0.6708,0.67093,0.6708,0.67093,69199999.0
2006-11-28 10:45:00,0.671,0.67105,0.6709,0.67105,147700003.0
2006-11-28 10:46:00,0.67093,0.67093,0.67069,0.67069,59600000.0
2006-11-28 10:47:00,0.67064,0.67071,0.6705,0.67064,104599999.0
2006-11-28 10:48:00,0.6706,0.6706,0.67053,0.67053,41400000.0
2006-11-28 10:49:00,0.67038,0.6704,0.67023,0.6703,82299999.0
2006-11-28 10:50:00,0.6702,0.67025,0.67002,0.67025,100899998.0
2006-11-28 10:51:00,0.67034,0.67063,0.67031,0.67063,99500000.0
2006-11-28 10:52:00,0.67059,0.67069,0.67058,0.67068,110800001.0
2006-11-28 10:53:00,0.67065,0.67065,0.67057,0.67065,63400001.0
2006-11-28 10:54:00,0.6705,0.67057,0.67043,0.67057,85000000.0
2006-11-28 10:55:00,0.67059,0.67059,0.67055,0.67055,50100000.0
2006-11-28 10:56:00,0.67054,0.67059,0.67054,0.67057,45100000.0
2006-11-28 10:57:00,0.67056,0.67057,0.67048,0.6705,50799999.0
2006-11-28 10:58:00,0.67062,0.67063,0.67054,0.67056,143299999.0
2006-11-28 10:59:00,0.67047,0.67055,0.67041,0.67054,101999997.0
2006-11-28 11:00:00,0.67054,0.67056,0.6702,0.67052,165699995.0
2006-11-28 11:01:00,0.67049,0.67049,0.67019,0.67031,103100001.0
2006-11-28 11:02:00,0.67025,0.67042,0.67016,0.67037,102699999.0
2006-11-28 11:03:00,0.67036,0.67036,0.67018,0.6703,118000000.0
2006-11-28 11:04:00,0.67028,0.67028,0.67005,0.67005,70600000.0
2006-11-28 11:05:00,0.67015,0.67015,0.67005,0.67015,83800000.0
2006-11-28 11:06:00,0.67008,0.67015,0.67005,0.67005,94000001.0
2006-11-28 11:07:00,0.67012,0.67019,0.67007,0.6701,54300001.0
2006-11-28 11:08:00,0.67003,0.67015,0.67003,0.67015,61700000.0
2006-11-28 11:09:00,0.67015,0.6702,0.67013,0.6702,113800002.0
2006-11-28 11:10:00,0.67017,0.67036,0.67011,0.67028,99000000.0
2006-11-28 11:11:00,0.67027,0.67029,0.67021,0.67025,93299999.0
2006-11-28 11:12:00,0.66993,0.67029,0.66976,0.67025,106099997.0
2006-11-28 11:13:00,0.67017,0.67026,0.67015,0.67023,101900000.0
2006-11-28 11:14:00,0.67025,0.67035,0.67025,0.67025,137900001.0
2006-11-28 11:15:00,0.67031,0.67033,0.67026,0.67028,47799999.0
2006-11-28 11:16:00,0.66998,0.67017,0.66985,0.67017,126300000.0
2006-11-28 11:17:00,0.67025,0.67033,0.67025,0.67033,116699999.0
2006-11-28 11:18:00,0.67031,0.67037,0.67027,0.67037,114000001.0
2006-11-28 11:19:00,0.67022,0.6704,0.67018,0.6704,170599998.0
2006-11-28 11:20:00,0.67038,0.67038,0.67027,0.67036,80200002.0
2006-11-28 11:21:00,0.67038,0.67046,0.67006,0.67006,111900001.0
2006-11-28 11:22:00,0.67032,0.67056,0.67032,0.67056,102600001.0
2006-11-28 11:23:00,0.67065,0.67065,0.67041,0.6705,125600000.0
2006-11-28 11:24:00,0.67056,0.67064,0.67044,0.67057,133100000.0
2006-11-28 11:25:00,0.67055,0.67062,0.6705,0.67055,78100000.0
2006-11-28 11:26:00,0.6706,0.67064,0.67044,0.67044,111099997.0
2006-11-28 11:27:00,0.67058,0.67064,0.67055,0.67055,82100001.0
2006-11-28 11:28:00,0.67059,0.67066,0.67056,0.6706,51999999.0
2006-11-28 11:29:00,0.67068,0.67072,0.67058,0.67058,150100002.0
2006-11-28 11:30:00,0.6706,0.67065,0.6706,0.6706,75499998.0
2006-11-28 11:31:00,0.67061,0.67061,0.67039,0.67039,113799998.0
2006-11-28 11:32:00,0.67047,0.67068,0.67047,0.67058,62600000.0
2006-11-28 11:33:00,0.67063,0.67086,0.67063,0.67086,49400000.0
2006-11-28 11:34:00,0.67084,0.67084,0.67069,0.6708,57500000.0
2006-11-28 11:35:00,0.67089,0.67104,0.67083,0.67104,55700000.0
2006-11-28 11:36:00,0.67105,0.67121,0.67097,0.67115,92500000.0
2006-11-28 11:37:00,0.67129,0.67134,0.67129,0.6713,58800000.0
2006-11-28 11:38:00,0.67132,0.67133,0.67121,0.67121,153399998.0
2006-11-28 11:39:00,0.6713,0.67135,0.67127,0.6713,108700003.0
2006-11-28 11:40:00,0.67096,0.67116,0.67096,0.67101,113300001.0
2006-11-28 11:41:00,0.67114,0.6714,0.67106,0.67107,81899999.0
2006-11-28 11:42:00,0.67137,0.67148,0.67137,0.6714,40900000.0
2006-11-28 11:43:00,0.67141,0.6715,0.67134,0.67136,118599999.0
2006-11-28 11:44:00,0.67157,0.67184,0.67157,0.67178,91899999.0
2006-11-28 11:45:00,0.67196,0.67204,0.6719,0.67196,119199998.0
2006-11-28 11:46:00,0.67216,0.6723,0.67203,0.6722,97700002.0
2006-11-28 11:47:00,0.67235,0.6724,0.6722,0.6722,122100000.0
2006-11-28 11:48:00,0.67219,0.67239,0.67212,0.67212,72000000.0
2006-11-28 11:49:00,0.6721,0.67217,0.67199,0.67206,163600001.0
2006-11-28 11:50:00,0.67221,0.67221,0.67202,0.67203,62200001.0
2006-11-28 11:51:00,0.67205,0.67218,0.67205,0.67218,57400000.0
2006-11-28 11:52:00,0.6722,0.6723,0.67203,0.6723,97800002.0
2006-11-28 11:53:00,0.6724,0.6724,0.67223,0.6723,71400000.0
2006-11-28 11:54:00,0.67235,0.67235,0.6723,0.67235,68400001.0
2006-11-28 11:55:00,0.67231,0.67243,0.67231,0.67231,91700000.0
2006-11-28 11:56:00,0.67238,0.67252,0.67237,0.67252,74800000.0
2006-11-28 11:57:00,0.67243,0.67253,0.67241,0.67248,66200000.0
2006-11-28 11:58:00,0.67247,0.67247,0.67228,0.6723,51800000.0
2006-11-28 11:59:00,0.67253,0.67285,0.67253,0.67284,46400000.0
2006-11-28 12:00:00,0.67279,0.67279,0.67261,0.67274,87900001.0
2006-11-28 12:01:00,0.67266,0.67266,0.67232,0.67237,168900001.0
2006-11-28 12:02:00,0.6723,0.6723,0.67204,0.67223,111000001.0
2006-11-28 12:03:00,0.67221,0.67245,0.67221,0.67245,63100000.0
2006-11-28 12:04:00,0.67239,0.67255,0.67238,0.6725,76300000.0
2006-11-28 12:05:00,0.67258,0.67261,0.67253,0.67261,89700001.0
2006-11-28 12:06:00,0.67259,0.6727,0.67257,0.67257,151699997.0
2006-11-28 12:07:00,0.67248,0.67252,0.67234,0.67234,109200000.0
2006-11-28 12:08:00,0.67228,0.67241,0.67228,0.67231,73900000.0
2006-11-28 12:09:00,0.67229,0.67236,0.67214,0.67235,100500000.0
2006-11-28 12:10:00,0.67203,0.67203,0.67183,0.67197,86100001.0
2006-11-28 12:11:00,0.6719,0.67196,0.67186,0.67196,47000000.0
2006-11-28 12:12:00,0.67194,0.67207,0.67194,0.67207,48200000.0
2006-11-28 12:13:00,0.67208,0.67222,0.67203,0.67222,72500000.0
2006-11-28 12:14:00,0.67221,0.67238,0.67219,0.67238,66800000.0
2006-11-28 12:15:00,0.6724,0.6725,0.67227,0.6725,106899997.0
2006-11-28 12:16:00,0.67254,0.67265,0.67239,0.67265,139700001.0
2006-11-28 12:17:00,0.67265,0.67292,0.67265,0.67278,93500000.0
2006-11-28 12:18:00,0.67298,0.67304,0.67287,0.67291,110799999.0
2006-11-28 12:19:00,0.67298,0.673,0.67275,0.67288,82499999.0
2006-11-28 12:20:00,0.67306,0.67307,0.67298,0.67298,112499999.0
2006-11-28 12:21:00,0.6729,0.67301,0.67273,0.67292,97500002.0
2006-11-28 12:22:00,0.673,0.67311,0.67294,0.67308,57700000.0
2006-11-28 12:23:00,0.67323,0.67374,0.67323,0.67374,73300000.0
2006-11-28 12:24:00,0.67382,0.67382,0.67355,0.67368,76800000.0
2006-11-28 12:25:00,0.67365,0.67377,0.67365,0.67377,66100000.0
2006-11-28 12:26:00,0.67379,0.67379,0.67363,0.67377,86899999.0
2006-11-28 12:27:00,0.67381,0.67387,0.6736,0.6736,70699999.0
2006-11-28 12:28:00,0.67356,0.67364,0.67342,0.67364,123800000.0
2006-11-28 12:29:00,0.67356,0.67369,0.6735,0.67351,124500000.0
2006-11-28 12:30:00,0.6735,0.67356,0.67343,0.67347,142400002.0
2006-11-28 12:31:00,0.67355,0.67358,0.67335,0.67344,102800000.0
2006-11-28 12:32:00,0.6735,0.67351,0.67335,0.67335,76600000.0
2006-11-28 12:33:00,0.6734,0.67346,0.67336,0.67342,54300000.0
2006-11-28 12:34:00,0.6735,0.6736,0.67343,0.67343,126399999.0
2006-11-28 12:35:00,0.6734,0.67345,0.67335,0.67345,93200000.0
2006-11-28 12:36:00,0.67339,0.6735,0.67318,0.67329,70400000.0
2006-11-28 12:37:00,0.6731,0.67323,0.67297,0.67298,95999999.0
2006-11-28 12:38:00,0.67296,0.673,0.67266,0.67293,92200000.0
2006-11-28 12:39:00,0.67303,0.67312,0.67302,0.67307,106500002.0
2006-11-28 12:40:00,0.67302,0.67311,0.67285,0.67311,71300001.0
2006-11-28 12:41:00,0.67305,0.67305,0.67302,0.67302,29600000.0
2006-11-28 12:42:00,0.67303,0.67305,0.673,0.673,71700000.0
2006-11-28 12:43:00,0.67307,0.67313,0.67301,0.67303,104899999.0
2006-11-28 12:44:00,0.67298,0.67301,0.67293,0.67293,48600001.0
2006-11-28 12:45:00,0.67302,0.67308,0.67302,0.67308,15100000.0
2006-11-28 12:46:00,0.67315,0.67315,0.6731,0.6731,19100000.0
2006-11-28 12:47:00,0.67303,0.67313,0.67303,0.67307,71000000.0
2006-11-28 12:48:00,0.67312,0.67312,0.67299,0.67308,65800000.0
2006-11-28 12:49:00,0.67316,0.67323,0.67316,0.67322,26700000.0
2006-11-28 12:50:00,0.67317,0.6733,0.673,0.673,93100001.0
2006-11-28 12:51:00,0.67314,0.67318,0.67295,0.67295,112399997.0
2006-11-28 12:52:00,0.6729,0.67314,0.67288,0.67312,109000000.0
2006-11-28 12:53:00,0.67308,0.67316,0.67307,0.6731,121500001.0
2006-11-28 12:54:00,0.67319,0.67345,0.67319,0.67345,24000000.0
2006-11-28 12:55:00,0.67346,0.67362,0.6733,0.67331,139799999.0
2006-11-28 12:56:00,0.67333,0.67333,0.67306,0.67306,57800000.0
2006-11-28 12:57:00,0.67288,0.67305,0.67288,0.67305,38400000.0
2006-11-28 12:58:00,0.67307,0.67318,0.67307,0.67318,116399999.0
2006-11-28 12:59:00,0.67314,0.67314,0.67293,0.67295,44400000.0
2006-11-28 13:00:00,0.6729,0.67313,0.6729,0.67313,82500001.0
2006-11-28 13:01:00,0.67323,0.67328,0.6732,0.67325,84500000.0
2006-11-28 13:02:00,0.67319,0.67326,0.67317,0.67321,176099997.0
2006-11-28 13:03:00,0.67315,0.6732,0.673,0.6732,65800001.0
2006-11-28 13:04:00,0.67315,0.6732,0.6731,0.67315,88300000.0
2006-11-28 13:05:00,0.67315,0.6732,0.67315,0.6732,8600000.0
2006-11-28 13:06:00,0.67315,0.6732,0.6731,0.67312,135900002.0
2006-11-28 13:07:00,0.67296,0.67321,0.67296,0.67321,74200000.0
2006-11-28 13:08:00,0.67293,0.67315,0.67282,0.67282,106499999.0
2006-11-28 13:09:00,0.67309,0.67319,0.67297,0.67297,111400000.0
2006-11-28 13:10:00,0.67307,0.67319,0.67299,0.67299,63000000.0
2006-11-28 13:11:00,0.67292,0.67303,0.67287,0.67287,113900000.0
2006-11-28 13:12:00,0.67295,0.67295,0.67285,0.67295,67399999.0
2006-11-28 13:13:00,0.67293,0.67297,0.67286,0.67294,88699999.0
2006-11-28 13:14:00,0.67287,0.673,0.67287,0.673,58600000.0
2006-11-28 13:15:00,0.67299,0.67299,0.67264,0.67294,69100000.0
2006-11-28 13:16:00,0.67296,0.67297,0.67277,0.67278,103300001.0
2006-11-28 13:17:00,0.67274,0.67275,0.67267,0.67275,43899999.0
2006-11-28 13:18:00,0.67279,0.67294,0.67279,0.67281,131000000.0
2006-11-28 13:19:00,0.67295,0.67295,0.67273,0.67278,103600001.0
2006-11-28 13:20:00,0.67271,0.673,0.67271,0.673,67000000.0
2006-11-28 13:21:00,0.67292,0.67296,0.67285,0.67285,78100000.0
2006-11-28 13:22:00,0.67272,0.67292,0.67272,0.67292,53999999.0
2006-11-28 13:23:00,0.67303,0.67303,0.67292,0.67297,106699999.0
2006-11-28 13:24:00,0.6729,0.67305,0.6728,0.6728,138200001.0
2006-11-28 13:25:00,0.67294,0.67294,0.67288,0.67289,25300000.0
2006-11-28 13:26:00,0.67284,0.67305,0.6728,0.67305,78300001.0
2006-11-28 13:27:00,0.67297,0.67298,0.67279,0.67286,116099998.0
2006-11-28 13:28:00,0.67286,0.67291,0.6728,0.67288,75100000.0
2006-11-28 13:29:00,0.6729,0.67295,0.67285,0.6729,110700001.0
2006-11-28 13:30:00,0.67286,0.67296,0.67286,0.67295,63500000.0
2006-11-28 13:31:00,0.6729,0.67293,0.67285,0.67293,87999999.0
2006-11-28 13:32:00,0.67288,0.67289,0.6728,0.6728,87600000.0
2006-11-28 13:33:00,0.67285,0.67292,0.67284,0.67292,105300000.0
2006-11-28 13:34:00,0.6729,0.67302,0.6729,0.67292,82500000.0
2006-11-28 13:35:00,0.67287,0.67287,0.67258,0.67266,112500000.0
2006-11-28 13:36:00,0.67269,0.67272,0.67262,0.67262,131200000.0
2006-11-28 13:37:00,0.67271,0.67291,0.67271,0.67273,90199999.0
2006-11-28 13:38:00,0.67274,0.67288,0.67274,0.67279,92399998.0
2006-11-28 13:39:00,0.67275,0.67275,0.6727,0.6727,113899999.0
2006-11-28 13:40:00,0.67272,0.67274,0.67265,0.6727,81199999.0
2006-11-28 13:41:00,0.67254,0.67291,0.67253,0.67291,111600000.0
2006-11-28 13:42:00,0.6729,0.67299,0.67284,0.67285,87300001.0
2006-11-28 13:43:00,0.67292,0.67295,0.6729,0.67295,55100000.0
2006-11-28 13:44:00,0.67269,0.67277,0.67254,0.67263,134200003.0
2006-11-28 13:45:00,0.67261,0.67276,0.67257,0.67276,56500000.0
2006-11-28 13:46:00,0.67275,0.6728,0.6727,0.67275,71600000.0
2006-11-28 13:47:00,0.6727,0.67275,0.67269,0.67275,115300002.0
2006-11-28 13:48:00,0.67269,0.67284,0.67269,0.67276,62600001.0
2006-11-28 13:49:00,0.6728,0.6728,0.67265,0.6727,46900000.0
2006-11-28 13:50:00,0.6728,0.6728,0.6727,0.6728,34299999.0
2006-11-28 13:51:00,0.6727,0.6728,0.6727,0.6728,100600003.0
2006-11-28 13:52:00,0.67275,0.67275,0.67256,0.67265,100499997.0
2006-11-28 13:53:00,0.67265,0.67265,0.67241,0.67255,103400000.0
2006-11-28 13:54:00,0.67263,0.67265,0.67245,0.67257,174500001.0
2006-11-28 13:55:00,0.67253,0.67253,0.67232,0.67239,67000001.0
2006-11-28 13:56:00,0.67235,0.67241,0.67235,0.67238,110900000.0
2006-11-28 13:57:00,0.6725,0.6725,0.67238,0.67245,46400001.0
2006-11-28 13:58:00,0.67247,0.67247,0.67228,0.6724,97900001.0
2006-11-28 13:59:00,0.6724,0.6724,0.67227,0.67228,75400000.0
2006-11-28 14:00:00,0.67233,0.67242,0.67215,0.67237,78499998.0
2006-11-28 14:01:00,0.67243,0.67248,0.67237,0.67241,110100000.0
2006-11-28 14:02:00,0.67248,0.67248,0.67241,0.67246,24900000.0
2006-11-28 14:03:00,0.67248,0.67252,0.67238,0.6724,125400001.0
2006-11-28 14:04:00,0.67257,0.67274,0.67257,0.67266,108500001.0
2006-11-28 14:05:00,0.67248,0.67269,0.67248,0.67258,157899998.0
2006-11-28 14:06:00,0.67257,0.67258,0.67246,0.67255,101499999.0
2006-11-28 14:07:00,0.67255,0.67255,0.67243,0.67243,52200000.0
2006-11-28 14:08:00,0.67225,0.67253,0.67225,0.67253,72399999.0
2006-11-28 14:09:00,0.67254,0.67257,0.67241,0.6725,112400000.0
2006-11-28 14:10:00,0.67257,0.67257,0.67251,0.67255,68100001.0
2006-11-28 14:11:00,0.67257,0.6726,0.67251,0.67253,94200000.0
2006-11-28 14:12:00,0.67251,0.67262,0.67251,0.67262,57700000.0
2006-11-28 14:13:00,0.67261,0.67263,0.67244,0.67252,46600000.0
2006-11-28 14:14:00,0.67251,0.67268,0.6725,0.67263,149500002.0
2006-11-28 14:15:00,0.67258,0.67259,0.67248,0.67259,107100002.0
2006-11-28 14:16:00,0.67267,0.673,0.67267,0.67285,56700000.0
2006-11-28 14:17:00,0.673,0.673,0.67283,0.67283,37200000.0
2006-11-28 14:18:00,0.6728,0.67284,0.67271,0.67284,153800002.0
2006-11-28 14:19:00,0.67281,0.67292,0.67277,0.67286,114700000.0
2006-11-28 14:20:00,0.6728,0.67287,0.67278,0.67281,103299997.0
2006-11-28 14:21:00,0.67277,0.67281,0.67269,0.67273,64800000.0
2006-11-28 14:22:00,0.67268,0.67285,0.67264,0.67264,84999999.0
2006-11-28 14:23:00,0.67264,0.67278,0.67264,0.67271,50400000.0
2006-11-28 14:24:00,0.67283,0.67288,0.67275,0.67279,123500000.0
2006-11-28 14:25:00,0.67281,0.67293,0.67273,0.67275,64099998.0
2006-11-28 14:26:00,0.67263,0.67278,0.67261,0.67271,82499999.0
2006-11-28 14:27:00,0.67267,0.67267,0.67255,0.67259,81399999.0
2006-11-28 14:28:00,0.67252,0.67252,0.67248,0.67248,22300000.0
2006-11-28 14:29:00,0.67242,0.67254,0.67233,0.67249,71200000.0
2006-11-28 14:30:00,0.67251,0.67251,0.67237,0.67237,128799999.0
2006-11-28 14:31:00,0.67239,0.67244,0.67239,0.67239,67799999.0
2006-11-28 14:32:00,0.6724,0.67244,0.6723,0.67237,119099997.0
2006-11-28 14:33:00,0.67243,0.67255,0.67243,0.67249,68500000.0
2006-11-28 14:34:00,0.67253,0.67253,0.67229,0.67246,54200001.0
2006-11-28 14:35:00,0.67243,0.67258,0.67243,0.67256,53499999.0
2006-11-28 14:36:00,0.67264,0.67264,0.67258,0.67259,67999999.0
2006-11-28 14:37:00,0.67264,0.67269,0.67252,0.67253,110900001.0
2006-11-28 14:38:00,0.67259,0.67259,0.67244,0.67251,68600000.0
2006-11-28 14:39:00,0.67238,0.67254,0.67238,0.67254,134799998.0
2006-11-28 14:40:00,0.67259,0.6728,0.67253,0.67278,74100000.0
2006-11-28 14:41:00,0.67277,0.67277,0.67263,0.67263,85900001.0
2006-11-28 14:42:00,0.67256,0.67268,0.67251,0.6726,111300000.0
2006-11-28 14:43:00,0.67266,0.67283,0.67266,0.67281,80800000.0
2006-11-28 14:44:00,0.6723,0.67283,0.67228,0.67274,94599999.0
2006-11-28 14:45:00,0.6728,0.6728,0.67265,0.67265,81199999.0
2006-11-28 14:46:00,0.67255,0.67259,0.67255,0.67259,108900001.0
2006-11-28 14:47:00,0.67254,0.6728,0.67254,0.67262,129600000.0
2006-11-28 14:48:00,0.67265,0.67265,0.67265,0.67265,101299999.0
2006-11-28 14:49:00,0.67268,0.67272,0.67265,0.67265,56599999.0
2006-11-28 14:50:00,0.67267,0.67282,0.67259,0.67281,81600001.0
2006-11-28 14:51:00,0.67277,0.67281,0.67271,0.67274,50100000.0
2006-11-28 14:52:00,0.67271,0.67285,0.67268,0.67268,78500000.0
2006-11-28 14:53:00,0.67274,0.67274,0.67252,0.6727,61100000.0
2006-11-28 14:54:00,0.67269,0.67279,0.67265,0.67269,130200003.0
2006-11-28 14:55:00,0.6726,0.67267,0.67249,0.67253,118500000.0
2006-11-28 14:56:00,0.67245,0.67264,0.67245,0.6725,89000001.0
2006-11-28 14:57:00,0.67259,0.6727,0.67259,0.67265,65299999.0
2006-11-28 14:58:00,0.67261,0.6728,0.67261,0.67261,81700000.0
2006-11-28 14:59:00,0.67265,0.67265,0.67255,0.67265,65400000.0
2006-11-28 15:00:00,0.67268,0.67269,0.67262,0.67269,86100000.0
2006-11-28 15:01:00,0.6727,0.67277,0.67265,0.6727,86499999.0
2006-11-28 15:02:00,0.67268,0.67268,0.67255,0.67255,148700000.0
2006-11-28 15:03:00,0.67272,0.67277,0.67264,0.6727,86900001.0
2006-11-28 15:04:00,0.67262,0.67282,0.67254,0.67282,41899999.0
2006-11-28 15:05:00,0.67284,0.67287,0.67277,0.67281,56199999.0
2006-11-28 15:06:00,0.67287,0.67287,0.67266,0.6728,147500000.0
2006-11-28 15:07:00,0.67297,0.67325,0.67297,0.67325,65700001.0
2006-11-28 15:08:00,0.67325,0.67326,0.67303,0.67303,120200002.0
2006-11-28 15:09:00,0.67317,0.67317,0.67303,0.67307,111500000.0
2006-11-28 15:10:00,0.6732,0.67329,0.67313,0.67313,61500000.0
2006-11-28 15:11:00,0.67302,0.67309,0.673,0.673,64499998.0
2006-11-28 15:12:00,0.67302,0.67302,0.67294,0.67299,73000001.0
2006-11-28 15:13:00,0.67293,0.673,0.67292,0.67297,75099999.0
2006-11-28 15:14:00,0.67293,0.67293,0.67261,0.67281,99199998.0
2006-11-28 15:15:00,0.67286,0.67286,0.67271,0.67271,46000000.0
2006-11-28 15:16:00,0.67264,0.67277,0.67264,0.6727,119700000.0
2006-11-28 15:17:00,0.67269,0.67284,0.67268,0.67283,90400002.0
2006-11-28 15:18:00,0.67268,0.67268,0.67255,0.67255,86100002.0
2006-11-28 15:19:00,0.6726,0.67264,0.67251,0.67258,133199999.0
2006-11-28 15:20:00,0.67271,0.67272,0.67261,0.67266,109299999.0
2006-11-28 15:21:00,0.67271,0.67283,0.67271,0.67272,67699999.0
2006-11-28 15:22:00,0.67278,0.67281,0.67256,0.67267,130600000.0
2006-11-28 15:23:00,0.67271,0.67273,0.67257,0.67259,78200000.0
2006-11-28 15:24:00,0.67272,0.6728,0.67261,0.67275,155699999.0
2006-11-28 15:25:00,0.67277,0.6728,0.67263,0.6727,197099995.0
2006-11-28 15:26:00,0.67271,0.67282,0.67261,0.67273,122100001.0
2006-11-28 15:27:00,0.6728,0.67298,0.6728,0.67286,90799997.0
2006-11-28 15:28:00,0.67276,0.67294,0.67274,0.67276,82100000.0
2006-11-28 15:29:00,0.67267,0.67293,0.67267,0.67281,123199998.0
2006-11-28 15:30:00,0.67295,0.67331,0.67295,0.67325,104100000.0
2006-11-28 15:31:00,0.67328,0.67331,0.6732,0.6732,64600000.0
2006-11-28 15:32:00,0.67326,0.67342,0.67326,0.6733,57400000.0
2006-11-28 15:33:00,0.67335,0.6736,0.67335,0.67352,76899997.0
2006-11-28 15:34:00,0.67365,0.67382,0.67357,0.67382,179600000.0
2006-11-28 15:35:00,0.6739,0.6739,0.67359,0.67359,107199999.0
2006-11-28 15:36:00,0.67339,0.67339,0.67315,0.67318,76500000.0
2006-11-28 15:37:00,0.67325,0.67331,0.67321,0.67321,81299999.0
2006-11-28 15:38:00,0.67336,0.67342,0.6733,0.67336,55300000.0
2006-11-28 15:39:00,0.67343,0.67353,0.67334,0.67334,88600000.0
2006-11-28 15:40:00,0.67323,0.67353,0.67317,0.67338,83600001.0
2006-11-28 15:41:00,0.6737,0.67401,0.6737,0.67395,79400002.0
2006-11-28 15:42:00,0.67401,0.67416,0.67388,0.67403,77199999.0
2006-11-28 15:43:00,0.67416,0.67416,0.67392,0.67404,74000001.0
2006-11-28 15:44:00,0.674,0.67415,0.67388,0.6741,100300000.0
2006-11-28 15:45:00,0.67419,0.67428,0.67387,0.67387,131900001.0
2006-11-28 15:46:00,0.67395,0.67424,0.67395,0.67408,88799998.0
2006-11-28 15:47:00,0.67418,0.67422,0.67414,0.67421,49700000.0
2006-11-28 15:48:00,0.67413,0.67413,0.67392,0.67392,55000000.0
2006-11-28 15:49:00,0.6738,0.67402,0.67375,0.67402,71799999.0
2006-11-28 15:50:00,0.67387,0.67411,0.67387,0.67411,40699999.0
2006-11-28 15:51:00,0.6742,0.6742,0.67408,0.67408,73099998.0
2006-11-28 15:52:00,0.67399,0.67415,0.67399,0.67408,115799998.0
2006-11-28 15:53:00,0.67402,0.67409,0.67397,0.67409,91200000.0
2006-11-28 15:54:00,0.67406,0.67433,0.67406,0.67427,60500000.0
2006-11-28 15:55:00,0.67437,0.67457,0.67437,0.67457,80500000.0
2006-11-28 15:56:00,0.67471,0.67484,0.67463,0.67484,81099999.0
2006-11-28 15:57:00,0.67485,0.67485,0.67454,0.67454,110199997.0
2006-11-28 15:58:00,0.67464,0.67471,0.67462,0.67467,94799999.0
2006-11-28 15:59:00,0.67462,0.67468,0.67459,0.67466,57100001.0
2006-11-28 16:00:00,0.67457,0.67465,0.67441,0.67441,69299999.0
2006-11-28 16:01:00,0.67436,0.67448,0.67435,0.67441,48500000.0
2006-11-28 16:02:00,0.67435,0.67435,0.67399,0.67399,102800000.0
2006-11-28 16:03:00,0.67417,0.67417,0.67405,0.67405,17600000.0
2006-11-28 16:04:00,0.67398,0.67402,0.6739,0.67402,57700000.0
2006-11-28 16:05:00,0.67386,0.67386,0.67377,0.67377,12300000.0
2006-11-28 16:06:00,0.67378,0.67382,0.67374,0.67378,113100002.0
2006-11-28 16:07:00,0.67378,0.6738,0.67374,0.67378,86200000.0
2006-11-28 16:08:00,0.67374,0.67399,0.67374,0.67397,151600000.0
2006-11-28 16:09:00,0.67389,0.6739,0.67368,0.67368,38200000.0
2006-11-28 16:10:00,0.67359,0.67368,0.67348,0.6736,110400001.0
2006-11-28 16:11:00,0.67373,0.67414,0.67373,0.67414,107000000.0
2006-11-28 16:12:00,0.67419,0.6743,0.67411,0.6743,100900002.0
2006-11-28 16:13:00,0.67436,0.67442,0.67422,0.67424,97900000.0
2006-11-28 16:14:00,0.67424,0.67439,0.67418,0.67423,77500002.0
2006-11-28 16:15:00,0.674,0.67421,0.674,0.6742,113499998.0
2006-11-28 16:16:00,0.67438,0.67438,0.67413,0.67421,112800001.0
2006-11-28 16:17:00,0.67417,0.67428,0.67407,0.67413,125900000.0
2006-11-28 16:18:00,0.6741,0.67431,0.67408,0.67418,58200000.0
2006-11-28 16:19:00,0.67425,0.67435,0.67419,0.67425,163999999.0
2006-11-28 16:20:00,0.67452,0.67473,0.67425,0.67473,178499998.0
2006-11-28 16:21:00,0.67465,0.67483,0.67461,0.67471,78899999.0
2006-11-28 16:22:00,0.67471,0.67481,0.67467,0.67475,91499999.0
2006-11-28 16:23:00,0.6747,0.67476,0.67463,0.67463,56599998.0
2006-11-28 16:24:00,0.67465,0.67476,0.67456,0.67457,144100000.0
2006-11-28 16:25:00,0.67451,0.6746,0.67447,0.6746,155199998.0
2006-11-28 16:26:00,0.67452,0.67463,0.67452,0.67457,82100001.0
2006-11-28 16:27:00,0.67455,0.67455,0.67446,0.67447,64500001.0
2006-11-28 16:28:00,0.67422,0.67457,0.67422,0.67441,94600000.0
2006-11-28 16:29:00,0.6745,0.67455,0.67433,0.67441,140800001.0
2006-11-28 16:30:00,0.67435,0.67453,0.67433,0.6744,87500000.0
2006-11-28 16:31:00,0.6742,0.6742,0.674,0.67415,92099998.0
2006-11-28 16:32:00,0.67418,0.67421,0.67398,0.67398,140400000.0
2006-11-28 16:33:00,0.67416,0.67447,0.67413,0.67447,140500000.0
2006-11-28 16:34:00,0.67455,0.67474,0.67452,0.67472,112900000.0
2006-11-28 16:35:00,0.67475,0.67485,0.67461,0.67485,79200000.0
2006-11-28 16:36:00,0.67487,0.67492,0.67473,0.67488,110100000.0
2006-11-28 16:37:00,0.67474,0.67498,0.67473,0.67485,130300001.0
2006-11-28 16:38:00,0.67494,0.67496,0.67484,0.67489,60100000.0
2006-11-28 16:39:00,0.67487,0.6749,0.67485,0.67485,79200000.0
2006-11-28 16:40:00,0.67481,0.67481,0.67474,0.67475,58300000.0
2006-11-28 16:41:00,0.67478,0.67486,0.67476,0.67486,42200000.0
2006-11-28 16:42:00,0.67477,0.67477,0.67468,0.67468,23200000.0
2006-11-28 16:43:00,0.67453,0.67456,0.67433,0.67445,97199999.0
2006-11-28 16:44:00,0.67457,0.67477,0.67452,0.67466,84400000.0
2006-11-28 16:45:00,0.67479,0.67484,0.67474,0.67475,130700000.0
2006-11-28 16:46:00,0.67489,0.67489,0.67474,0.67476,59500000.0
2006-11-28 16:47:00,0.67467,0.67478,0.67466,0.67478,105300000.0
2006-11-28 16:48:00,0.67483,0.67492,0.67481,0.67489,103199998.0
2006-11-28 16:49:00,0.67476,0.67476,0.67474,0.67474,28600001.0
2006-11-28 16:50:00,0.6747,0.67478,0.67466,0.67476,61200001.0
2006-11-28 16:51:00,0.67493,0.67495,0.67479,0.67487,102699999.0
2006-11-28 16:52:00,0.67501,0.67501,0.67475,0.67475,80799999.0
2006-11-28 16:53:00,0.67466,0.67466,0.67458,0.67461,63500000.0
2006-11-28 16:54:00,0.67458,0.6749,0.67458,0.6749,170099999.0
2006-11-28 16:55:00,0.67492,0.67494,0.67482,0.67486,155600001.0
2006-11-28 16:56:00,0.67482,0.67482,0.67475,0.67481,49900000.0
2006-11-28 16:57:00,0.67487,0.67487,0.67477,0.67485,74600000.0
2006-11-28 16:58:00,0.67482,0.67482,0.67473,0.67474,77900000.0
2006-11-28 16:59:00,0.67469,0.67479,0.67462,0.67479,146399999.0
2006-11-28 17:00:00,0.6749,0.67494,0.67456,0.67461,126299999.0
2006-11-28 17:01:00,0.67463,0.67463,0.67439,0.67441,112500000.0
2006-11-28 17:02:00,0.67455,0.67484,0.67455,0.67484,67100002.0
2006-11-28 17:03:00,0.67448,0.67484,0.67448,0.6747,125999999.0
2006-11-28 17:04:00,0.67463,0.67463,0.67443,0.67443,75300000.0
2006-11-28 17:05:00,0.6744,0.67451,0.67436,0.67446,62999999.0
2006-11-28 17:06:00,0.67443,0.67448,0.6743,0.67447,86899999.0
2006-11-28 17:07:00,0.67459,0.67466,0.6745,0.67452,151999998.0
2006-11-28 17:08:00,0.67445,0.67445,0.67422,0.67422,81600000.0
2006-11-28 17:09:00,0.67449,0.6747,0.67449,0.67465,60100000.0
2006-11-28 17:10:00,0.67471,0.67479,0.67456,0.67456,84499999.0
2006-11-28 17:11:00,0.67459,0.67493,0.67437,0.67485,83699999.0
2006-11-28 17:12:00,0.67492,0.6753,0.67492,0.67524,111000000.0
2006-11-28 17:13:00,0.67531,0.67539,0.67528,0.67528,86799999.0
2006-11-28 17:14:00,0.67504,0.67533,0.67499,0.67509,160700000.0
2006-11-28 17:15:00,0.67505,0.67525,0.67505,0.67515,41500000.0
2006-11-28 17:16:00,0.67536,0.67541,0.6752,0.6753,149100000.0
2006-11-28 17:17:00,0.67519,0.67543,0.67518,0.67543,82800000.0
2006-11-28 17:18:00,0.6756,0.67564,0.67549,0.67563,100700001.0
2006-11-28 17:19:00,0.67562,0.67562,0.67548,0.67548,69100000.0
2006-11-28 17:20:00,0.67568,0.67589,0.67568,0.67589,65300000.0
2006-11-28 17:21:00,0.67581,0.67581,0.67566,0.67578,63500000.0
2006-11-28 17:22:00,0.67574,0.67575,0.67569,0.67575,59000000.0
2006-11-28 17:23:00,0.6757,0.67583,0.67567,0.67583,92000000.0
2006-11-28 17:24:00,0.67585,0.67589,0.6756,0.67563,77100001.0
2006-11-28 17:25:00,0.67546,0.67555,0.6754,0.67555,61400000.0
2006-11-28 17:26:00,0.67565,0.67591,0.67565,0.67578,66099999.0
2006-11-28 17:27:00,0.67589,0.67598,0.67579,0.67586,120500002.0
2006-11-28 17:28:00,0.67586,0.67586,0.67553,0.6756,134800003.0
2006-11-28 17:29:00,0.6757,0.67594,0.67569,0.67594,103000001.0
2006-11-28 17:30:00,0.67596,0.67597,0.67573,0.67573,152000002.0
2006-11-28 17:31:00,0.67568,0.67596,0.67568,0.6758,86199999.0
2006-11-28 17:32:00,0.67577,0.67577,0.67549,0.67549,78799998.0
2006-11-28 17:33:00,0.67554,0.67569,0.67551,0.67551,60000000.0
2006-11-28 17:34:00,0.67544,0.67552,0.67521,0.67522,104599999.0
2006-11-28 17:35:00,0.67527,0.67542,0.67527,0.67534,90800000.0
2006-11-28 17:36:00,0.67537,0.67555,0.67537,0.67552,70900000.0
2006-11-28 17:37:00,0.6755,0.67559,0.6755,0.67559,41400000.0
2006-11-28 17:38:00,0.6755,0.67566,0.6755,0.67562,61600000.0
2006-11-28 17:39:00,0.67568,0.67593,0.67568,0.67593,56500000.0
2006-11-28 17:40:00,0.67573,0.67588,0.67573,0.67583,48600000.0
2006-11-28 17:41:00,0.67582,0.67589,0.67567,0.67589,104000002.0
2006-11-28 17:42:00,0.67581,0.67581,0.67561,0.67568,55200000.0
2006-11-28 17:43:00,0.67577,0.67586,0.6757,0.67582,86799999.0
2006-11-28 17:44:00,0.67588,0.67588,0.67576,0.67578,74299999.0
2006-11-28 17:45:00,0.67574,0.67574,0.67551,0.67567,46800000.0
2006-11-28 17:46:00,0.67564,0.67584,0.67555,0.67576,101300001.0
2006-11-28 17:47:00,0.67547,0.67579,0.67547,0.67566,124900003.0
2006-11-28 17:48:00,0.67579,0.6759,0.67579,0.6759,119099999.0
2006-11-28 17:49:00,0.67588,0.67596,0.67588,0.67596,22300000.0
2006-11-28 17:50:00,0.67589,0.67593,0.67575,0.6759,109199998.0
2006-11-28 17:51:00,0.6758,0.67587,0.67574,0.6758,120800001.0
2006-11-28 17:52:00,0.6759,0.67598,0.67582,0.67598,49300000.0
2006-11-28 17:53:00,0.67597,0.67604,0.67583,0.67604,81399998.0
2006-11-28 17:54:00,0.67583,0.67591,0.67576,0.67587,133800000.0
2006-11-28 17:55:00,0.67587,0.67597,0.67583,0.67592,87499999.0
2006-11-28 17:56:00,0.67583,0.67588,0.6757,0.6758,84400000.0
2006-11-28 17:57:00,0.67578,0.67584,0.67566,0.67566,108599997.0
2006-11-28 17:58:00,0.67571,0.67571,0.67558,0.67568,75099999.0
2006-11-28 17:59:00,0.67555,0.67555,0.67532,0.67555,132500000.0
2006-11-28 18:00:00,0.67561,0.67563,0.6754,0.67551,123400001.0
2006-11-28 18:01:00,0.67541,0.67556,0.67541,0.67545,130900002.0
2006-11-28 18:02:00,0.67542,0.67542,0.67529,0.67537,73300000.0
2006-11-28 18:03:00,0.67539,0.67543,0.67531,0.67535,269599997.0
2006-11-28 18:04:00,0.67525,0.67528,0.67514,0.67515,164700000.0
2006-11-28 18:05:00,0.67518,0.6754,0.67514,0.67516,327100003.0
2006-11-28 18:06:00,0.67526,0.67536,0.67523,0.67531,145699999.0
2006-11-28 18:07:00,0.67528,0.67533,0.67516,0.67524,204700001.0
2006-11-28 18:08:00,0.67512,0.67518,0.67497,0.67497,104000002.0
2006-11-28 18:09:00,0.67484,0.67484,0.67455,0.67466,183600001.0
2006-11-28 18:10:00,0.67473,0.67484,0.67471,0.67473,147399999.0
2006-11-28 18:11:00,0.67482,0.67501,0.67482,0.67482,59900000.0
2006-11-28 18:12:00,0.67489,0.67489,0.67478,0.67482,102000000.0
2006-11-28 18:13:00,0.67485,0.67485,0.6747,0.67482,66200000.0
2006-11-28 18:14:00,0.67485,0.67497,0.67485,0.67495,67400000.0
2006-11-28 18:15:00,0.67488,0.67504,0.67485,0.67495,165999999.0
2006-11-28 18:16:00,0.67498,0.67512,0.67494,0.67512,388799999.0
2006-11-28 18:17:00,0.67486,0.67501,0.67486,0.67497,140000000.0
2006-11-28 18:18:00,0.67494,0.67511,0.67492,0.67499,350799995.0
2006-11-28 18:19:00,0.67498,0.67506,0.67482,0.67483,306600000.0
2006-11-28 18:20:00,0.67471,0.67499,0.67471,0.67492,111400001.0
2006-11-28 18:21:00,0.6749,0.67495,0.6749,0.67495,176199998.0
2006-11-28 18:22:00,0.6749,0.67496,0.67485,0.67485,98500000.0
2006-11-28 18:23:00,0.67476,0.67494,0.67469,0.67494,300500000.0
2006-11-28 18:24:00,0.6749,0.6749,0.67468,0.6747,264600004.0
2006-11-28 18:25:00,0.67466,0.67483,0.67463,0.67467,183600000.0
2006-11-28 18:26:00,0.67485,0.67495,0.67485,0.67495,164499997.0
2006-11-28 18:27:00,0.67481,0.67497,0.67478,0.67492,291099999.0
2006-11-28 18:28:00,0.6749,0.675,0.6748,0.6749,182700000.0
2006-11-28 18:29:00,0.67492,0.67498,0.67488,0.67495,266900003.0
2006-11-28 18:30:00,0.6749,0.67493,0.67481,0.67493,104000000.0
2006-11-28 18:31:00,0.67489,0.67489,0.6748,0.67482,226399999.0
2006-11-28 18:32:00,0.6748,0.67491,0.6748,0.67488,50700001.0
2006-11-28 18:33:00,0.67492,0.67492,0.67467,0.67472,260000002.0
2006-11-28 18:34:00,0.67483,0.67505,0.67483,0.67499,95300002.0
2006-11-28 18:35:00,0.67493,0.67493,0.67475,0.67481,131699998.0
2006-11-28 18:36:00,0.67491,0.67504,0.67488,0.67502,229899999.0
2006-11-28 18:37:00,0.67506,0.67512,0.67502,0.67506,86800000.0
2006-11-28 18:38:00,0.675,0.67509,0.67494,0.67505,136600000.0
2006-11-28 18:39:00,0.67501,0.67512,0.67497,0.67512,402600002.0
2006-11-28 18:40:00,0.67512,0.67525,0.67502,0.67525,88800000.0
2006-11-28 18:41:00,0.67519,0.67533,0.67498,0.67509,323600001.0
2006-11-28 18:42:00,0.67513,0.67532,0.6751,0.67532,120300000.0
2006-11-28 18:43:00,0.67527,0.67543,0.67504,0.67528,668900005.0
2006-11-28 18:44:00,0.67526,0.67533,0.67516,0.67529,342200001.0
2006-11-28 18:45:00,0.67541,0.67566,0.67541,0.67565,576299998.0
2006-11-28 18:46:00,0.6757,0.67583,0.6757,0.6758,130800002.0
2006-11-28 18:47:00,0.67577,0.67584,0.67573,0.67582,152800001.0
2006-11-28 18:48:00,0.67584,0.67584,0.6756,0.6756,151900000.0
2006-11-28 18:49:00,0.6756,0.6758,0.6756,0.6758,145499998.0
2006-11-28 18:50:00,0.67581,0.67581,0.67555,0.67563,116000001.0
2006-11-28 18:51:00,0.67555,0.67565,0.67555,0.67563,110899999.0
2006-11-28 18:52:00,0.67577,0.6759,0.67575,0.67575,88499999.0
2006-11-28 18:53:00,0.67579,0.67579,0.67565,0.67572,100900000.0
2006-11-28 18:54:00,0.67574,0.67579,0.67574,0.67579,34500000.0
2006-11-28 18:55:00,0.67588,0.67588,0.67574,0.67587,88800000.0
2006-11-28 18:56:00,0.67591,0.67591,0.67578,0.6758,93900000.0
2006-11-28 18:57:00,0.67582,0.67589,0.67574,0.67587,44500000.0
2006-11-28 18:58:00,0.6759,0.67595,0.6759,0.67595,82400000.0
2006-11-28 18:59:00,0.67585,0.67595,0.67585,0.67595,211999999.0
2006-11-28 19:00:00,0.67592,0.67607,0.67583,0.67607,121899998.0
2006-11-28 19:01:00,0.67612,0.67612,0.67599,0.67602,60100000.0
2006-11-28 19:02:00,0.67605,0.67605,0.67585,0.67605,119999999.0
2006-11-28 19:03:00,0.67603,0.67615,0.67592,0.67597,254499999.0
2006-11-28 19:04:00,0.67595,0.6761,0.6759,0.6759,170100002.0
2006-11-28 19:05:00,0.67592,0.67608,0.67592,0.67605,89200000.0
2006-11-28 19:06:00,0.67605,0.67607,0.67595,0.676,166400001.0
2006-11-28 19:07:00,0.67609,0.67623,0.67597,0.67605,246299999.0
2006-11-28 19:08:00,0.67615,0.67615,0.67604,0.67611,143700000.0
2006-11-28 19:09:00,0.67613,0.67613,0.676,0.67605,139099998.0
2006-11-28 19:10:00,0.67602,0.67605,0.676,0.676,50800000.0
2006-11-28 19:11:00,0.67595,0.67605,0.67595,0.676,91699999.0
2006-11-28 19:12:00,0.67595,0.67605,0.67595,0.676,75200002.0
2006-11-28 19:13:00,0.67595,0.67611,0.67588,0.67608,115399998.0
2006-11-28 19:14:00,0.67611,0.67611,0.67596,0.67599,124200001.0
2006-11-28 19:15:00,0.676,0.67605,0.676,0.676,87300001.0
2006-11-28 19:16:00,0.67595,0.67605,0.67595,0.67605,54000000.0
2006-11-28 19:17:00,0.67599,0.67601,0.6758,0.67587,108400000.0
2006-11-28 19:18:00,0.67594,0.67607,0.67594,0.67604,74600000.0
2006-11-28 19:19:00,0.676,0.67617,0.676,0.67614,153900003.0
2006-11-28 19:20:00,0.67614,0.67623,0.67602,0.67604,106600000.0
2006-11-28 19:21:00,0.67613,0.67623,0.67596,0.67623,114800001.0
2006-11-28 19:22:00,0.67627,0.67627,0.67616,0.67626,82500000.0
2006-11-28 19:23:00,0.67613,0.67624,0.67611,0.67618,152200001.0
2006-11-28 19:24:00,0.67622,0.67623,0.67617,0.67619,106700001.0
2006-11-28 19:25:00,0.67623,0.67641,0.67612,0.67641,76900000.0
2006-11-28 19:26:00,0.67638,0.67638,0.67631,0.67636,112300000.0
2006-11-28 19:27:00,0.67636,0.67651,0.67634,0.67634,180499999.0
2006-11-28 19:28:00,0.6765,0.6765,0.67621,0.67623,180100000.0
2006-11-28 19:29:00,0.67626,0.67638,0.67621,0.67638,94899998.0
2006-11-28 19:30:00,0.67637,0.67637,0.67617,0.67623,79699999.0
2006-11-28 19:31:00,0.67633,0.67635,0.67623,0.6763,47300000.0
2006-11-28 19:32:00,0.67626,0.67642,0.67621,0.67623,110200000.0
2006-11-28 19:33:00,0.67614,0.6763,0.67614,0.6763,53300001.0
2006-11-28 19:34:00,0.67633,0.67633,0.67618,0.67627,183900000.0
2006-11-28 19:35:00,0.67625,0.67632,0.67607,0.67632,185000000.0
2006-11-28 19:36:00,0.67631,0.67634,0.67618,0.67621,178799999.0
2006-11-28 19:37:00,0.6762,0.67632,0.6762,0.67627,118400000.0
2006-11-28 19:38:00,0.67637,0.67643,0.67634,0.6764,83899998.0
2006-11-28 19:39:00,0.67644,0.67644,0.6763,0.6763,173000000.0
2006-11-28 19:40:00,0.67638,0.67638,0.6763,0.6763,67800000.0
2006-11-28 19:41:00,0.67635,0.67644,0.67631,0.67631,61400000.0
2006-11-28 19:42:00,0.67627,0.67635,0.67627,0.67627,131000002.0
2006-11-28 19:43:00,0.67629,0.67634,0.67625,0.67627,98700000.0
2006-11-28 19:44:00,0.67637,0.6764,0.6762,0.67632,115199999.0
2006-11-28 19:45:00,0.67635,0.67645,0.6763,0.6763,50200000.0
2006-11-28 19:46:00,0.67634,0.67647,0.67627,0.67643,114999999.0
2006-11-28 19:47:00,0.67645,0.67645,0.6764,0.6764,46900000.0
2006-11-28 19:48:00,0.67633,0.67639,0.67633,0.67633,59500000.0
2006-11-28 19:49:00,0.67632,0.67647,0.67616,0.67647,102600002.0
2006-11-28 19:50:00,0.67627,0.67634,0.67622,0.67627,88600000.0
2006-11-28 19:51:00,0.6759,0.67625,0.6754,0.67605,209200001.0
2006-11-28 19:52:00,0.6763,0.67636,0.67622,0.67628,160799999.0
2006-11-28 19:53:00,0.67634,0.67634,0.67622,0.67628,128799999.0
2006-11-28 19:54:00,0.6763,0.6764,0.6763,0.67635,79700000.0
2006-11-28 19:55:00,0.67624,0.67648,0.67624,0.67638,277599998.0
2006-11-28 19:56:00,0.67635,0.67649,0.67634,0.6764,203399998.0
2006-11-28 19:57:00,0.67643,0.67643,0.6763,0.67635,110100000.0
2006-11-28 19:58:00,0.67645,0.67645,0.67635,0.6764,211500001.0
2006-11-28 19:59:00,0.67629,0.6763,0.67611,0.67623,86700001.0
2006-11-28 20:00:00,0.67627,0.6764,0.67625,0.67631,263000000.0
2006-11-28 20:01:00,0.67631,0.67641,0.67625,0.67634,131099999.0
2006-11-28 20:02:00,0.67635,0.67635,0.6763,0.6763,80900000.0
2006-11-28 20:03:00,0.67643,0.67643,0.67636,0.6764,79400001.0
2006-11-28 20:04:00,0.67639,0.67658,0.67636,0.67658,111899999.0
2006-11-28 20:05:00,0.67671,0.67704,0.67669,0.67704,166999999.0
2006-11-28 20:06:00,0.67707,0.67707,0.67679,0.67687,356299999.0
2006-11-28 20:07:00,0.67676,0.677,0.6767,0.67685,105799999.0
2006-11-28 20:08:00,0.67688,0.67688,0.67668,0.67668,91500000.0
2006-11-28 20:09:00,0.67668,0.67681,0.67652,0.67677,125299998.0
2006-11-28 20:10:00,0.67674,0.67691,0.67674,0.67689,147600003.0
2006-11-28 20:11:00,0.67688,0.67688,0.67682,0.67684,103399998.0
2006-11-28 20:12:00,0.677,0.67709,0.67697,0.677,65000000.0
2006-11-28 20:13:00,0.67708,0.6771,0.67675,0.677,109599999.0
2006-11-28 20:14:00,0.6771,0.67718,0.67702,0.67718,109500001.0
2006-11-28 20:15:00,0.67719,0.6772,0.6771,0.6771,75299999.0
2006-11-28 20:16:00,0.67709,0.67737,0.67709,0.67723,374599999.0
2006-11-28 20:17:00,0.67716,0.67739,0.67709,0.67739,192499999.0
2006-11-28 20:18:00,0.67737,0.67737,0.67707,0.67717,146000001.0
2006-11-28 20:19:00,0.67713,0.67713,0.67704,0.67707,44200000.0
2006-11-28 20:20:00,0.67713,0.67713,0.67701,0.67703,55900000.0
2006-11-28 20:21:00,0.67707,0.67707,0.67699,0.67704,86899998.0
2006-11-28 20:22:00,0.67705,0.67711,0.67696,0.67711,171600001.0
2006-11-28 20:23:00,0.67715,0.6772,0.67705,0.6772,58600000.0
2006-11-28 20:24:00,0.67718,0.67732,0.67691,0.67732,95500000.0
2006-11-28 20:25:00,0.67732,0.67732,0.67716,0.67727,102299999.0
2006-11-28 20:26:00,0.67726,0.67726,0.67705,0.67711,82999997.0
2006-11-28 20:27:00,0.6771,0.67715,0.6771,0.67715,137600000.0
2006-11-28 20:28:00,0.67745,0.67745,0.6774,0.67745,55400000.0
2006-11-28 20:29:00,0.67743,0.67749,0.67715,0.67749,193200000.0
2006-11-28 20:30:00,0.67736,0.67758,0.67715,0.67758,282599999.0
2006-11-28 20:31:00,0.67766,0.67768,0.67743,0.67765,149300000.0
2006-11-28 20:32:00,0.67755,0.67764,0.67737,0.67737,90600000.0
2006-11-28 20:33:00,0.67736,0.67768,0.67736,0.67753,134499999.0
2006-11-28 20:34:00,0.67782,0.6787,0.67782,0.6787,138699999.0
2006-11-28 20:35:00,0.67845,0.67845,0.67787,0.67803,80600000.0
2006-11-28 20:36:00,0.67805,0.67815,0.67788,0.67804,185400001.0
2006-11-28 20:37:00,0.67811,0.67831,0.67795,0.67818,231399996.0
2006-11-28 20:38:00,0.67823,0.67839,0.67819,0.67826,165700000.0
2006-11-28 20:39:00,0.67819,0.67836,0.67818,0.67834,61000000.0
2006-11-28 20:40:00,0.67824,0.67825,0.6778,0.67812,193600001.0
2006-11-28 20:41:00,0.67809,0.6783,0.67799,0.6783,142000000.0
2006-11-28 20:42:00,0.67832,0.67841,0.67827,0.67832,119400000.0
2006-11-28 20:43:00,0.6784,0.67845,0.67836,0.6784,142800000.0
2006-11-28 20:44:00,0.67837,0.67844,0.67828,0.67835,130200002.0
2006-11-28 20:45:00,0.67821,0.67821,0.67802,0.67815,52299999.0
2006-11-28 20:46:00,0.67835,0.67838,0.67823,0.67833,109400001.0
2006-11-28 20:47:00,0.67812,0.67837,0.67812,0.67837,89100001.0
2006-11-28 20:48:00,0.67833,0.6785,0.67833,0.67845,51600000.0
2006-11-28 20:49:00,0.67849,0.67875,0.67849,0.6786,97100000.0
2006-11-28 20:50:00,0.67856,0.67856,0.6784,0.67844,226499996.0
2006-11-28 20:51:00,0.67837,0.67843,0.67824,0.67843,65699999.0
2006-11-28 20:52:00,0.67848,0.67862,0.67844,0.67844,91900002.0
2006-11-28 20:53:00,0.67857,0.67877,0.67844,0.67866,284699997.0
2006-11-28 20:54:00,0.6787,0.67883,0.67868,0.67883,169199999.0
2006-11-28 20:55:00,0.67873,0.6791,0.67873,0.6791,107000001.0
2006-11-28 20:56:00,0.67922,0.67961,0.67922,0.67945,97499998.0
2006-11-28 20:57:00,0.67939,0.67985,0.67924,0.67985,82200001.0
2006-11-28 20:58:00,0.67997,0.68007,0.67989,0.67992,288600000.0
2006-11-28 20:59:00,0.67995,0.67995,0.67967,0.67967,129399999.0
2006-11-28 21:00:00,0.6797,0.67971,0.67951,0.67953,196200000.0
2006-11-28 21:01:00,0.67933,0.67959,0.67933,0.67947,106400000.0
2006-11-28 21:02:00,0.67943,0.6796,0.67943,0.67945,77199999.0
2006-11-28 21:03:00,0.67945,0.67945,0.67932,0.67943,147800002.0
2006-11-28 21:04:00,0.67935,0.67945,0.67935,0.67941,43700000.0
2006-11-28 21:05:00,0.67958,0.67975,0.67952,0.67968,121200002.0
2006-11-28 21:06:00,0.67962,0.67976,0.67954,0.67954,163099998.0
2006-11-28 21:07:00,0.67955,0.67955,0.6795,0.6795,70000000.0
2006-11-28 21:08:00,0.67947,0.67965,0.67942,0.67951,130700000.0
2006-11-28 21:09:00,0.6795,0.67959,0.67942,0.67948,190999998.0
2006-11-28 21:10:00,0.67947,0.67953,0.67944,0.67953,96800001.0
2006-11-28 21:11:00,0.67955,0.67964,0.67951,0.67959,63000000.0
2006-11-28 21:12:00,0.67957,0.67978,0.67957,0.67978,135300000.0
2006-11-28 21:13:00,0.67975,0.67975,0.67964,0.67964,74900000.0
2006-11-28 21:14:00,0.67965,0.67965,0.6796,0.6796,70600000.0
2006-11-28 21:15:00,0.67965,0.67982,0.67965,0.67975,185200001.0
2006-11-28 21:16:00,0.67985,0.67985,0.67968,0.67975,150299999.0
2006-11-28 21:17:00,0.67974,0.67979,0.67961,0.67972,216300001.0
2006-11-28 21:18:00,0.67966,0.67974,0.67958,0.67972,174399998.0
2006-11-28 21:19:00,0.6797,0.6797,0.67948,0.67967,88299999.0
2006-11-28 21:20:00,0.67965,0.67967,0.67947,0.67947,247400002.0
2006-11-28 21:21:00,0.67953,0.6796,0.67942,0.6796,96700001.0
2006-11-28 21:22:00,0.67962,0.67962,0.67949,0.67958,142599999.0
2006-11-28 21:23:00,0.67955,0.67975,0.67955,0.67969,115999999.0
2006-11-28 21:24:00,0.67968,0.6797,0.67963,0.67963,127500000.0
2006-11-28 21:25:00,0.67962,0.67975,0.67962,0.67968,118499999.0
2006-11-28 21:26:00,0.67965,0.67976,0.6796,0.67966,119599999.0
2006-11-28 21:27:00,0.6797,0.67975,0.67961,0.67967,104499999.0
2006-11-28 21:28:00,0.67968,0.67972,0.67966,0.67972,42299999.0
2006-11-28 21:29:00,0.67972,0.67978,0.67956,0.67965,103900000.0
2006-11-28 21:30:00,0.6799,0.67992,0.67975,0.67977,145000000.0
2006-11-28 21:31:00,0.67974,0.67993,0.67974,0.67984,109099999.0
2006-11-28 21:32:00,0.67987,0.67989,0.67976,0.67987,69500000.0
2006-11-28 21:33:00,0.67992,0.67992,0.67984,0.67992,102500000.0
2006-11-28 21:34:00,0.67995,0.67995,0.67982,0.6799,126300001.0
2006-11-28 21:35:00,0.67989,0.67991,0.67982,0.67982,252500000.0
2006-11-28 21:36:00,0.67983,0.68001,0.67981,0.68,226900002.0
2006-11-28 21:37:00,0.68004,0.68013,0.67997,0.68004,111400000.0
2006-11-28 21:38:00,0.68008,0.6802,0.68007,0.6802,56000000.0
2006-11-28 21:39:00,0.68021,0.68028,0.68001,0.6801,100400001.0
2006-11-28 21:40:00,0.6802,0.68071,0.68016,0.68071,174899998.0
2006-11-28 21:41:00,0.68096,0.6811,0.68087,0.681,173999998.0
2006-11-28 21:42:00,0.68096,0.68104,0.68091,0.681,76400000.0
2006-11-28 21:43:00,0.68129,0.68177,0.68129,0.68152,49000000.0
2006-11-28 21:44:00,0.68147,0.68148,0.68119,0.68119,103099998.0
2006-11-28 21:45:00,0.68126,0.68128,0.68105,0.68105,120899999.0
2006-11-28 21:46:00,0.68095,0.68119,0.68095,0.6811,93300000.0
2006-11-28 21:47:00,0.68115,0.68128,0.68115,0.6812,65499999.0
2006-11-28 21:48:00,0.68107,0.6812,0.68107,0.68113,56100000.0
2006-11-28 21:49:00,0.68105,0.68107,0.68088,0.6809,86400000.0
2006-11-28 21:50:00,0.68095,0.68099,0.68089,0.68094,115400001.0
2006-11-28 21:51:00,0.68087,0.68087,0.68075,0.68078,115000001.0
2006-11-28 21:52:00,0.68073,0.6809,0.68072,0.68082,121800000.0
2006-11-28 21:53:00,0.68076,0.68089,0.68076,0.68087,88800000.0
2006-11-28 21:54:00,0.68085,0.68089,0.68074,0.68074,76200000.0
2006-11-28 21:55:00,0.6807,0.68075,0.68068,0.6807,40000000.0
2006-11-28 21:56:00,0.68072,0.68072,0.68067,0.68072,102300002.0
2006-11-28 21:57:00,0.68089,0.68121,0.68089,0.68089,186300001.0
2006-11-28 21:58:00,0.68084,0.68095,0.68078,0.68085,88100001.0
2006-11-28 21:59:00,0.68081,0.6809,0.68064,0.68064,111000001.0
2006-11-28 22:00:00,0.68046,0.68063,0.68037,0.68059,106000001.0
2006-11-28 22:01:00,0.68047,0.68047,0.68035,0.68039,76400001.0
2006-11-28 22:02:00,0.68047,0.68052,0.68045,0.6805,71900002.0
2006-11-28 22:03:00,0.6806,0.68069,0.6806,0.68064,77200002.0
2006-11-28 22:04:00,0.68064,0.68065,0.68053,0.6806,102800001.0
2006-11-28 22:05:00,0.68055,0.68069,0.68049,0.68049,150199999.0
2006-11-28 22:06:00,0.68045,0.68064,0.68025,0.68025,157200002.0
2006-11-28 22:07:00,0.68043,0.68054,0.6804,0.68051,112099998.0
2006-11-28 22:08:00,0.68054,0.68062,0.68034,0.68062,94799999.0
2006-11-28 22:09:00,0.68053,0.68053,0.68037,0.68039,35900000.0
2006-11-28 22:10:00,0.68028,0.6804,0.68013,0.68017,115200000.0
2006-11-28 22:11:00,0.68034,0.68051,0.68034,0.68038,121899998.0
2006-11-28 22:12:00,0.68029,0.6804,0.68025,0.68035,136999997.0
2006-11-28 22:13:00,0.68049,0.68049,0.68028,0.68047,108600000.0
2006-11-28 22:14:00,0.68052,0.68052,0.68033,0.68044,106899999.0
2006-11-28 22:15:00,0.68037,0.68037,0.68008,0.68008,123499998.0
2006-11-28 22:16:00,0.68004,0.6801,0.68002,0.68002,52299999.0
2006-11-28 22:17:00,0.68008,0.68022,0.68002,0.68022,54100000.0
2006-11-28 22:18:00,0.68024,0.68026,0.68016,0.68017,96400000.0
2006-11-28 22:19:00,0.68032,0.68044,0.68022,0.68037,124599997.0
2006-11-28 22:20:00,0.6804,0.68053,0.68034,0.68053,50100000.0
2006-11-28 22:21:00,0.68067,0.68069,0.68053,0.68059,126899999.0
2006-11-28 22:22:00,0.68063,0.68063,0.68043,0.68043,56299998.0
2006-11-28 22:23:00,0.68044,0.68068,0.68044,0.68068,97300000.0
2006-11-28 22:24:00,0.68057,0.68072,0.68057,0.68067,184499998.0
2006-11-28 22:25:00,0.68051,0.68051,0.6803,0.68041,127800000.0
2006-11-28 22:26:00,0.6805,0.68066,0.68025,0.68039,89100001.0
2006-11-28 22:27:00,0.68038,0.68065,0.68038,0.68065,57400000.0
2006-11-28 22:28:00,0.6805,0.68063,0.6805,0.68062,57100001.0
2006-11-28 22:29:00,0.68048,0.68048,0.67931,0.67936,87000000.0
2006-11-28 22:30:00,0.68057,0.68057,0.68027,0.68057,188799998.0
2006-11-28 22:31:00,0.68053,0.68053,0.68023,0.68033,49900000.0
2006-11-28 22:32:00,0.68055,0.68055,0.68055,0.68055,12800000.0
2006-11-28 22:33:00,0.68046,0.68046,0.68031,0.68031,67200000.0
2006-11-28 22:34:00,0.68029,0.68056,0.68023,0.68051,85199999.0
2006-11-28 22:35:00,0.68061,0.68063,0.68041,0.68041,138100000.0
2006-11-28 22:36:00,0.68037,0.68039,0.68024,0.6803,124999999.0
2006-11-28 22:37:00,0.6803,0.6803,0.68025,0.6803,71900001.0
2006-11-28 22:38:00,0.6802,0.6803,0.68005,0.6803,104599999.0
2006-11-28 22:39:00,0.68028,0.68034,0.68026,0.68034,110199998.0
2006-11-28 22:40:00,0.68036,0.68052,0.68033,0.68043,47700000.0
2006-11-28 22:41:00,0.6805,0.6805,0.68047,0.6805,43800000.0
2006-11-28 22:42:00,0.6805,0.68056,0.68038,0.68056,122600000.0
2006-11-28 22:43:00,0.6805,0.68064,0.68036,0.68053,138799998.0
2006-11-28 22:44:00,0.68051,0.68051,0.68031,0.68032,178100000.0
2006-11-28 22:45:00,0.68063,0.68109,0.68061,0.68085,140900001.0
2006-11-28 22:46:00,0.68071,0.68072,0.68047,0.68064,237200000.0
2006-11-28 22:47:00,0.68065,0.68075,0.68065,0.68073,16000000.0
2006-11-28 22:48:00,0.68065,0.68065,0.68037,0.68051,85300000.0
2006-11-28 22:49:00,0.68045,0.6805,0.68032,0.6805,188900003.0
2006-11-28 22:50:00,0.68062,0.68062,0.68029,0.68051,186000000.0
2006-11-28 22:51:00,0.68052,0.68064,0.68047,0.68055,151199998.0
2006-11-28 22:52:00,0.6806,0.6806,0.68048,0.68051,131500001.0
2006-11-28 22:53:00,0.68062,0.68062,0.68048,0.68057,106800000.0
2006-11-28 22:54:00,0.68046,0.68046,0.68024,0.68024,86199999.0
2006-11-28 22:55:00,0.68044,0.68065,0.68037,0.68037,90000000.0
2006-11-28 22:56:00,0.68042,0.68042,0.68027,0.68031,135200002.0
2006-11-28 22:57:00,0.68029,0.68039,0.68024,0.68024,88400001.0
2006-11-28 22:58:00,0.68021,0.68033,0.68017,0.68026,66099999.0
2006-11-28 22:59:00,0.68012,0.68031,0.68004,0.68007,120400001.0
2006-11-28 23:00:00,0.68013,0.68029,0.68007,0.68029,81899999.0
2006-11-28 23:01:00,0.6803,0.68038,0.68016,0.68027,118200002.0
2006-11-28 23:02:00,0.6803,0.68043,0.6803,0.68043,42300000.0
2006-11-28 23:03:00,0.68052,0.68054,0.68042,0.68053,34600000.0
2006-11-28 23:04:00,0.68048,0.68048,0.68035,0.68035,59500000.0
2006-11-28 23:05:00,0.68045,0.68075,0.68045,0.6806,66500000.0
2006-11-28 23:06:00,0.68052,0.68052,0.68036,0.68036,86799999.0
2006-11-28 23:07:00,0.68028,0.68028,0.68011,0.68014,96200000.0
2006-11-28 23:08:00,0.68026,0.68028,0.68016,0.6802,98700000.0
2006-11-28 23:09:00,0.68025,0.68032,0.68023,0.68025,80400001.0
2006-11-28 23:10:00,0.68019,0.68038,0.68013,0.68037,115400000.0
2006-11-28 23:11:00,0.68049,0.68049,0.68034,0.68035,75999999.0
2006-11-28 23:12:00,0.68035,0.68053,0.68035,0.68053,49800000.0
2006-11-28 23:13:00,0.68057,0.68063,0.68052,0.68063,68300000.0
2006-11-28 23:14:00,0.6806,0.68063,0.68056,0.68058,46500001.0
2006-11-28 23:15:00,0.68058,0.68058,0.68047,0.68047,91699999.0
2006-11-28 23:16:00,0.68048,0.68048,0.6804,0.68048,37400000.0
2006-11-28 23:17:00,0.68049,0.68056,0.68034,0.68042,78900003.0
2006-11-28 23:18:00,0.68046,0.68046,0.68024,0.68031,31900000.0
2006-11-28 23:19:00,0.68015,0.6802,0.68013,0.6802,87099998.0
2006-11-28 23:20:00,0.68029,0.68035,0.68018,0.68032,87800002.0
2006-11-28 23:21:00,0.68024,0.68029,0.68003,0.6801,111900002.0
2006-11-28 23:22:00,0.68025,0.68035,0.68025,0.68035,97699999.0
2006-11-28 23:23:00,0.68029,0.68031,0.68015,0.68015,66200002.0
2006-11-28 23:24:00,0.68014,0.68032,0.68009,0.68032,52499999.0
2006-11-28 23:25:00,0.68034,0.68043,0.68024,0.68043,107600001.0
2006-11-28 23:26:00,0.68038,0.68042,0.68034,0.68038,98000000.0
2006-11-28 23:27:00,0.68028,0.68028,0.68008,0.68008,68100001.0
2006-11-28 23:28:00,0.6801,0.68015,0.68005,0.68015,48800000.0
2006-11-28 23:29:00,0.68012,0.68012,0.67998,0.68,64100001.0
2006-11-28 23:30:00,0.68004,0.68032,0.68004,0.68021,82200000.0
2006-11-28 23:31:00,0.68002,0.68002,0.67988,0.6799,52200000.0
2006-11-28 23:32:00,0.67992,0.67992,0.6798,0.67991,76100000.0
2006-11-28 23:33:00,0.67984,0.67991,0.6798,0.67981,47700000.0
2006-11-28 23:34:00,0.6798,0.67988,0.6798,0.67988,96500000.0
2006-11-28 23:35:00,0.67994,0.67994,0.67979,0.67993,57399999.0
2006-11-28 23:36:00,0.67984,0.67996,0.67977,0.67986,54300000.0
2006-11-28 23:37:00,0.67985,0.67991,0.67985,0.67987,36700001.0
2006-11-28 23:38:00,0.67985,0.6799,0.67975,0.67985,105199999.0
2006-11-28 23:39:00,0.67975,0.67977,0.67968,0.67968,79699999.0
2006-11-28 23:40:00,0.67971,0.67971,0.67964,0.67964,37500000.0
2006-11-28 23:41:00,0.67968,0.67972,0.67961,0.67972,21700000.0
2006-11-28 23:42:00,0.67961,0.67964,0.67961,0.67964,56000001.0
2006-11-28 23:43:00,0.67968,0.67971,0.6796,0.67968,68400001.0
2006-11-28 23:44:00,0.67968,0.67982,0.67968,0.67981,83200000.0
2006-11-28 23:45:00,0.67976,0.67995,0.6796,0.67964,158899999.0
2006-11-28 23:46:00,0.67977,0.67983,0.67967,0.67967,118400001.0
2006-11-28 23:47:00,0.67958,0.67958,0.67941,0.67941,23800000.0
2006-11-28 23:48:00,0.67946,0.67981,0.67946,0.67975,93299998.0
2006-11-28 23:49:00,0.67978,0.67989,0.67975,0.67986,79800000.0
2006-11-28 23:50:00,0.67979,0.67983,0.67979,0.67979,17300000.0
2006-11-28 23:51:00,0.67963,0.6797,0.67948,0.6797,62800000.0
2006-11-28 23:52:00,0.67967,0.67983,0.67965,0.67966,98699999.0
2006-11-28 23:53:00,0.67956,0.6796,0.67951,0.67951,78999999.0
2006-11-28 23:54:00,0.67954,0.67967,0.67948,0.67957,115600003.0
2006-11-28 23:55:00,0.67955,0.67955,0.67947,0.67947,58100000.0
2006-11-28 23:56:00,0.67958,0.67963,0.67952,0.67958,151599996.0
2006-11-28 23:57:00,0.67956,0.6796,0.67951,0.67953,91900001.0
2006-11-28 23:58:00,0.67948,0.67968,0.67933,0.67968,72999999.0
2006-11-28 23:59:00,0.67958,0.67967,0.6795,0.6795,87500001.0
2006-11-29 00:00:00,0.67972,0.67983,0.67965,0.6798,120600000.0
2006-11-29 00:01:00,0.6798,0.67993,0.67979,0.67991,79700000.0
2006-11-29 00:02:00,0.67997,0.67997,0.67986,0.67993,91100000.0
2006-11-29 00:03:00,0.68,0.68002,0.67994,0.67999,94700000.0
2006-11-29 00:04:00,0.67999,0.68008,0.67993,0.68008,70300000.0
2006-11-29 00:05:00,0.68013,0.68063,0.68013,0.68047,119800000.0
2006-11-29 00:06:00,0.68057,0.68057,0.68038,0.68045,68799999.0
2006-11-29 00:07:00,0.6804,0.68043,0.68031,0.68031,82600000.0
2006-11-29 00:08:00,0.68032,0.68032,0.68008,0.68031,100300001.0
2006-11-29 00:09:00,0.6803,0.68035,0.68025,0.68035,51400000.0
2006-11-29 00:10:00,0.68021,0.68034,0.6802,0.6802,127699998.0
2006-11-29 00:11:00,0.6801,0.6802,0.68003,0.6802,125899998.0
2006-11-29 00:12:00,0.68016,0.68029,0.68016,0.68026,63500000.0
2006-11-29 00:13:00,0.68024,0.68026,0.68012,0.68022,101500001.0
2006-11-29 00:14:00,0.6801,0.68022,0.68,0.68022,99600002.0
2006-11-29 00:15:00,0.68021,0.68021,0.68018,0.68018,35900001.0
2006-11-29 00:16:00,0.68015,0.68015,0.68005,0.6801,81400002.0
2006-11-29 00:17:00,0.6801,0.6802,0.68005,0.68015,74300000.0
2006-11-29 00:18:00,0.68008,0.68008,0.67979,0.6799,101699998.0
2006-11-29 00:19:00,0.67992,0.67992,0.67976,0.67984,67600001.0
2006-11-29 00:20:00,0.67973,0.67983,0.67973,0.67975,93400000.0
2006-11-29 00:21:00,0.67951,0.67972,0.67951,0.67972,104500001.0
2006-11-29 00:22:00,0.67968,0.67973,0.67959,0.67967,43100000.0
2006-11-29 00:23:00,0.67968,0.67972,0.67949,0.67959,115599999.0
2006-11-29 00:24:00,0.67969,0.67973,0.67965,0.67973,38400000.0
2006-11-29 00:25:00,0.67973,0.67973,0.67938,0.67938,107399999.0
2006-11-29 00:26:00,0.67961,0.67961,0.67947,0.67947,35000000.0
2006-11-29 00:27:00,0.67942,0.67953,0.67938,0.6794,50200000.0
2006-11-29 00:28:00,0.67922,0.67942,0.67922,0.6793,130499998.0
2006-11-29 00:29:00,0.67913,0.67913,0.67898,0.67898,27900000.0
2006-11-29 00:30:00,0.67904,0.67904,0.67873,0.67873,79900001.0
2006-11-29 00:31:00,0.67892,0.67903,0.67892,0.67899,87700001.0
2006-11-29 00:32:00,0.67902,0.67905,0.679,0.679,97099998.0
2006-11-29 00:33:00,0.67905,0.67905,0.6789,0.6789,99800000.0
2006-11-29 00:34:00,0.6791,0.6792,0.6791,0.6792,18200000.0
2006-11-29 00:35:00,0.6792,0.67928,0.67908,0.67919,75400000.0
2006-11-29 00:36:00,0.67922,0.67922,0.67901,0.67901,97799999.0
2006-11-29 00:37:00,0.6792,0.6792,0.67907,0.67907,93999999.0
2006-11-29 00:38:00,0.67899,0.67899,0.67881,0.67896,50700000.0
2006-11-29 00:39:00,0.67902,0.67904,0.67893,0.67902,140700000.0
2006-11-29 00:40:00,0.67896,0.67905,0.67893,0.67904,89500000.0
2006-11-29 00:41:00,0.6792,0.67932,0.67913,0.67924,57500000.0
2006-11-29 00:42:00,0.67917,0.67925,0.67917,0.6792,41200000.0
2006-11-29 00:43:00,0.67925,0.67925,0.67915,0.67918,52500000.0
2006-11-29 00:44:00,0.67922,0.67922,0.67911,0.67913,45300000.0
2006-11-29 00:45:00,0.67908,0.67908,0.67898,0.67898,96000000.0
2006-11-29 00:46:00,0.67905,0.67905,0.67902,0.67902,55900000.0
2006-11-29 00:47:00,0.67905,0.67905,0.679,0.679,19000000.0
2006-11-29 00:48:00,0.67902,0.67905,0.67891,0.67902,95499999.0
2006-11-29 00:49:00,0.679,0.67906,0.67895,0.67898,68400001.0
2006-11-29 00:50:00,0.6789,0.67891,0.67878,0.67888,45300001.0
2006-11-29 00:51:00,0.67889,0.67902,0.67889,0.67902,61700001.0
2006-11-29 00:52:00,0.67894,0.67899,0.67885,0.67897,79200001.0
2006-11-29 00:53:00,0.67892,0.67901,0.67892,0.67897,99299999.0
2006-11-29 00:54:00,0.67891,0.67902,0.67886,0.67895,143299997.0
2006-11-29 00:55:00,0.67897,0.67903,0.67896,0.67903,68899999.0
2006-11-29 00:56:00,0.67903,0.67903,0.67895,0.679,71899999.0
2006-11-29 00:57:00,0.67895,0.67898,0.67892,0.67892,62900000.0
2006-11-29 00:58:00,0.67893,0.67912,0.67893,0.6791,74399999.0
2006-11-29 00:59:00,0.67901,0.67903,0.67889,0.67897,63600000.0
2006-11-29 01:00:00,0.6791,0.67912,0.67889,0.67897,115699998.0
2006-11-29 01:01:00,0.67898,0.67909,0.67893,0.67909,53200000.0
2006-11-29 01:02:00,0.67905,0.67905,0.679,0.679,14300000.0
2006-11-29 01:03:00,0.67903,0.67909,0.67893,0.679,84700000.0
2006-11-29 01:04:00,0.67893,0.679,0.67887,0.679,80600000.0
2006-11-29 01:05:00,0.67893,0.67893,0.67885,0.67885,11100000.0
2006-11-29 01:06:00,0.67896,0.67909,0.67892,0.67897,77299999.0
2006-11-29 01:07:00,0.67895,0.67895,0.6789,0.67895,25700000.0
2006-11-29 01:08:00,0.6789,0.67893,0.6789,0.67893,5000000.0
2006-11-29 01:09:00,0.67902,0.67902,0.67893,0.67899,111800001.0
2006-11-29 01:10:00,0.67892,0.67893,0.67892,0.67892,47900000.0
2006-11-29 01:11:00,0.6789,0.6791,0.6789,0.67893,114799998.0
2006-11-29 01:12:00,0.67898,0.6791,0.67895,0.67895,107600000.0
2006-11-29 01:13:00,0.67909,0.67914,0.67904,0.67914,112599999.0
2006-11-29 01:14:00,0.67902,0.67907,0.67897,0.67898,34700000.0
2006-11-29 01:15:00,0.67903,0.67903,0.67897,0.67897,44600000.0
2006-11-29 01:16:00,0.67893,0.67901,0.67893,0.67896,63700000.0
2006-11-29 01:17:00,0.67893,0.67903,0.67893,0.67897,52000000.0
2006-11-29 01:18:00,0.67898,0.67904,0.67887,0.67902,87000000.0
2006-11-29 01:19:00,0.67895,0.6791,0.67895,0.67905,56800000.0
2006-11-29 01:20:00,0.679,0.679,0.67895,0.679,67800000.0
2006-11-29 01:21:00,0.67895,0.67905,0.67895,0.67905,31900000.0
2006-11-29 01:22:00,0.67893,0.67899,0.67893,0.67899,42100000.0
2006-11-29 01:23:00,0.679,0.6791,0.67888,0.67892,86600001.0
2006-11-29 01:24:00,0.67892,0.67897,0.67891,0.67897,88599998.0
2006-11-29 01:25:00,0.67892,0.67899,0.6789,0.67899,23800000.0
2006-11-29 01:26:00,0.679,0.679,0.67889,0.67889,30900001.0
2006-11-29 01:27:00,0.67882,0.67897,0.67882,0.67895,92900000.0
2006-11-29 01:28:00,0.67898,0.6791,0.67894,0.67894,154200000.0
2006-11-29 01:29:00,0.67888,0.67896,0.67879,0.67879,31900000.0
2006-11-29 01:30:00,0.67892,0.67907,0.67892,0.67896,79199999.0
2006-11-29 01:31:00,0.67896,0.67903,0.67888,0.67903,72800000.0
2006-11-29 01:32:00,0.67901,0.67922,0.67901,0.67917,88099999.0
2006-11-29 01:33:00,0.67918,0.67918,0.67901,0.67904,87799998.0
2006-11-29 01:34:00,0.67915,0.67915,0.679,0.6791,34300000.0
2006-11-29 01:35:00,0.6791,0.67911,0.67903,0.67903,103900000.0
2006-11-29 01:36:00,0.67898,0.67906,0.67852,0.67852,101100000.0
2006-11-29 01:37:00,0.679,0.67905,0.67897,0.679,22800000.0
2006-11-29 01:38:00,0.67905,0.67905,0.67897,0.67897,44699998.0
2006-11-29 01:39:00,0.67895,0.67905,0.67895,0.67895,50900000.0
2006-11-29 01:40:00,0.6791,0.6791,0.67892,0.67892,71800000.0
2006-11-29 01:41:00,0.67904,0.67904,0.67888,0.67893,56900001.0
2006-11-29 01:42:00,0.67892,0.67897,0.67891,0.67891,66899999.0
2006-11-29 01:43:00,0.67893,0.67898,0.67881,0.67896,62200000.0
2006-11-29 01:44:00,0.67895,0.67895,0.67878,0.67886,78200002.0
2006-11-29 01:45:00,0.67873,0.67873,0.67859,0.67872,38200000.0
2006-11-29 01:46:00,0.6785,0.6787,0.67849,0.67869,126000003.0
2006-11-29 01:47:00,0.67878,0.67882,0.67867,0.67867,73300000.0
2006-11-29 01:48:00,0.67866,0.67869,0.67861,0.67868,92900002.0
2006-11-29 01:49:00,0.67871,0.67873,0.67864,0.6787,64500000.0
2006-11-29 01:50:00,0.6787,0.6787,0.67847,0.6785,49700000.0
2006-11-29 01:51:00,0.67856,0.67872,0.67856,0.6787,65699999.0
2006-11-29 01:52:00,0.67869,0.67909,0.67869,0.67909,109899999.0
2006-11-29 01:53:00,0.67913,0.67913,0.67896,0.67896,115799999.0
2006-11-29 01:54:00,0.67883,0.67895,0.67882,0.67895,87400000.0
2006-11-29 01:55:00,0.67886,0.67886,0.67858,0.67873,133500000.0
2006-11-29 01:56:00,0.67875,0.67883,0.67859,0.67859,107900001.0
2006-11-29 01:57:00,0.67852,0.67872,0.67852,0.6786,70500000.0
2006-11-29 01:58:00,0.67859,0.67859,0.6785,0.67857,51000000.0
2006-11-29 01:59:00,0.67856,0.67874,0.67856,0.67874,59199999.0
2006-11-29 02:00:00,0.67876,0.67882,0.67876,0.67878,62099999.0
2006-11-29 02:01:00,0.67883,0.67883,0.67872,0.67877,83000002.0
2006-11-29 02:02:00,0.67869,0.67869,0.67862,0.67867,150499998.0
2006-11-29 02:03:00,0.67864,0.67882,0.67855,0.67855,99900000.0
2006-11-29 02:04:00,0.67854,0.67855,0.67848,0.6785,61400000.0
2006-11-29 02:05:00,0.67856,0.6787,0.67852,0.6787,48500000.0
2006-11-29 02:06:00,0.6787,0.67875,0.6787,0.67875,54000000.0
2006-11-29 02:07:00,0.6787,0.67875,0.6787,0.67875,66900000.0
2006-11-29 02:08:00,0.67865,0.6788,0.67865,0.6788,63699999.0
2006-11-29 02:09:00,0.67873,0.67873,0.67861,0.67861,42100001.0
2006-11-29 02:10:00,0.67864,0.67864,0.67851,0.6786,63500000.0
2006-11-29 02:11:00,0.67855,0.67855,0.67845,0.6785,38100000.0
2006-11-29 02:12:00,0.67839,0.67848,0.67839,0.67848,10200000.0
2006-11-29 02:13:00,0.67835,0.67848,0.67835,0.6784,41600000.0
2006-11-29 02:14:00,0.67845,0.67854,0.67836,0.67836,95699999.0
2006-11-29 02:15:00,0.67834,0.67853,0.67834,0.6784,102600001.0
2006-11-29 02:16:00,0.67838,0.67861,0.67836,0.67836,110100001.0
2006-11-29 02:17:00,0.67835,0.67863,0.67835,0.67856,82600000.0
2006-11-29 02:18:00,0.6784,0.67853,0.67839,0.67851,70400000.0
2006-11-29 02:19:00,0.67853,0.67891,0.67853,0.67884,114400001.0
2006-11-29 02:20:00,0.67893,0.67894,0.67879,0.6789,94699999.0
2006-11-29 02:21:00,0.6789,0.67893,0.67887,0.67888,97899999.0
2006-11-29 02:22:00,0.67887,0.67891,0.67881,0.67891,96500001.0
2006-11-29 02:23:00,0.6788,0.67907,0.6788,0.67895,108299999.0
2006-11-29 02:24:00,0.67905,0.67905,0.67886,0.67886,109499999.0
2006-11-29 02:25:00,0.67889,0.67898,0.67872,0.67874,55700000.0
2006-11-29 02:26:00,0.67882,0.67901,0.67881,0.67889,54800000.0
2006-11-29 02:27:00,0.67875,0.679,0.67868,0.67878,83799999.0
2006-11-29 02:28:00,0.67861,0.67885,0.67861,0.67885,79800000.0
2006-11-29 02:29:00,0.67889,0.67895,0.67879,0.67885,88899999.0
2006-11-29 02:30:00,0.67891,0.67891,0.67871,0.67871,81200001.0
2006-11-29 02:31:00,0.67869,0.67884,0.67869,0.67883,103600000.0
2006-11-29 02:32:00,0.67875,0.67885,0.67875,0.67879,51700001.0
2006-11-29 02:33:00,0.67872,0.67872,0.67864,0.67868,35500000.0
2006-11-29 02:34:00,0.67858,0.67873,0.67848,0.67862,123399999.0
2006-11-29 02:35:00,0.67852,0.67871,0.67846,0.67865,63200000.0
2006-11-29 02:36:00,0.6787,0.67886,0.6787,0.67875,91699999.0
2006-11-29 02:37:00,0.67885,0.67885,0.6788,0.6788,58600002.0
2006-11-29 02:38:00,0.67888,0.67891,0.67885,0.67889,68500001.0
2006-11-29 02:39:00,0.67892,0.67909,0.67892,0.67901,26200000.0
2006-11-29 02:40:00,0.67882,0.67902,0.67879,0.67902,102699999.0
2006-11-29 02:41:00,0.67905,0.67905,0.67893,0.67893,43900000.0
2006-11-29 02:42:00,0.6791,0.67918,0.6791,0.67913,63500000.0
2006-11-29 02:43:00,0.6791,0.67923,0.6791,0.67923,82999998.0
2006-11-29 02:44:00,0.67922,0.67922,0.67909,0.67917,102000001.0
2006-11-29 02:45:00,0.6792,0.67925,0.67915,0.67925,41400000.0
2006-11-29 02:46:00,0.6791,0.67921,0.67908,0.67908,71599999.0
2006-11-29 02:47:00,0.6791,0.67928,0.6791,0.67925,95700001.0
2006-11-29 02:48:00,0.67922,0.67922,0.67914,0.67917,63000000.0
2006-11-29 02:49:00,0.67917,0.67921,0.67907,0.67912,38200000.0
2006-11-29 02:50:00,0.67913,0.67913,0.67895,0.67897,47900000.0
2006-11-29 02:51:00,0.67897,0.67897,0.67884,0.67884,92500001.0
2006-11-29 02:52:00,0.67885,0.67895,0.67881,0.67881,117000000.0
2006-11-29 02:53:00,0.6789,0.67911,0.6789,0.67911,52500001.0
2006-11-29 02:54:00,0.67898,0.6791,0.6789,0.67906,75200000.0
2006-11-29 02:55:00,0.67901,0.67901,0.6789,0.6789,76199999.0
2006-11-29 02:56:00,0.67898,0.67909,0.67894,0.67899,95499999.0
2006-11-29 02:57:00,0.67895,0.67907,0.67895,0.67907,55900000.0
2006-11-29 02:58:00,0.67907,0.67914,0.67902,0.67905,34700000.0
2006-11-29 02:59:00,0.67909,0.6793,0.67905,0.67914,102000002.0
2006-11-29 03:00:00,0.67919,0.67934,0.67919,0.67934,79799998.0
2006-11-29 03:01:00,0.67898,0.67932,0.67898,0.67932,59000000.0
2006-11-29 03:02:00,0.67925,0.67925,0.67915,0.67921,43300000.0
2006-11-29 03:03:00,0.67905,0.67907,0.67891,0.67892,124899997.0
2006-11-29 03:04:00,0.67898,0.67898,0.67892,0.67898,64100000.0
2006-11-29 03:05:00,0.67895,0.67911,0.67895,0.67911,150799999.0
2006-11-29 03:06:00,0.679,0.67905,0.679,0.67905,72099999.0
2006-11-29 03:07:00,0.67895,0.67895,0.67862,0.67865,75700000.0
2006-11-29 03:08:00,0.67868,0.67891,0.67868,0.67883,160099999.0
2006-11-29 03:09:00,0.67879,0.67879,0.67871,0.67871,5600000.0
2006-11-29 03:10:00,0.67864,0.67886,0.67864,0.67884,76500001.0
2006-11-29 03:11:00,0.67882,0.67884,0.67872,0.67872,91700000.0
2006-11-29 03:12:00,0.67878,0.67878,0.67847,0.67861,110399997.0
2006-11-29 03:13:00,0.67865,0.67865,0.67853,0.67863,89400000.0
2006-11-29 03:14:00,0.67869,0.67877,0.67867,0.67869,85199999.0
2006-11-29 03:15:00,0.67868,0.67872,0.67862,0.67862,75600000.0
2006-11-29 03:16:00,0.67862,0.67871,0.67854,0.6787,55500000.0
2006-11-29 03:17:00,0.67869,0.67876,0.67856,0.67859,120999999.0
2006-11-29 03:18:00,0.6787,0.67887,0.6787,0.67885,83400000.0
2006-11-29 03:19:00,0.67875,0.67888,0.67873,0.67875,80400001.0
2006-11-29 03:20:00,0.67881,0.67889,0.67875,0.67882,84500000.0
2006-11-29 03:21:00,0.6788,0.67885,0.6788,0.67885,30400000.0
2006-11-29 03:22:00,0.67875,0.67883,0.67873,0.67873,66000000.0
2006-11-29 03:23:00,0.67867,0.67871,0.67861,0.67861,131599998.0
2006-11-29 03:24:00,0.67858,0.67872,0.67858,0.67867,105699998.0
2006-11-29 03:25:00,0.67879,0.67887,0.67879,0.67887,44800000.0
2006-11-29 03:26:00,0.67881,0.67882,0.67856,0.67856,83300001.0
2006-11-29 03:27:00,0.67864,0.67871,0.67863,0.6787,52600000.0
2006-11-29 03:28:00,0.6786,0.67865,0.67855,0.67855,95000001.0
2006-11-29 03:29:00,0.67861,0.67874,0.67861,0.67874,59099998.0
2006-11-29 03:30:00,0.67875,0.67875,0.67865,0.67865,54000000.0
2006-11-29 03:31:00,0.67869,0.67872,0.67854,0.6787,75599999.0
2006-11-29 03:32:00,0.67863,0.67863,0.67853,0.67856,55800000.0
2006-11-29 03:33:00,0.67851,0.67851,0.67842,0.67842,52700000.0
2006-11-29 03:34:00,0.67853,0.67876,0.67853,0.67876,46200000.0
2006-11-29 03:35:00,0.67883,0.67888,0.67874,0.67885,85700000.0
2006-11-29 03:36:00,0.67871,0.67879,0.67871,0.67878,103300001.0
2006-11-29 03:37:00,0.6788,0.6788,0.67855,0.67864,68899999.0
2006-11-29 03:38:00,0.6787,0.67875,0.6787,0.67875,54100000.0
2006-11-29 03:39:00,0.67869,0.67869,0.67851,0.67865,61400000.0
2006-11-29 03:40:00,0.67863,0.67874,0.67863,0.67874,63100000.0
2006-11-29 03:41:00,0.67865,0.67881,0.67862,0.67881,83400000.0
2006-11-29 03:42:00,0.67874,0.67892,0.67864,0.67892,123900001.0
2006-11-29 03:43:00,0.67875,0.67875,0.6787,0.67875,31500000.0
2006-11-29 03:44:00,0.67883,0.67883,0.6787,0.6787,70199999.0
2006-11-29 03:45:00,0.67875,0.67875,0.67855,0.67859,41000000.0
2006-11-29 03:46:00,0.67867,0.67878,0.67852,0.67873,138600001.0
2006-11-29 03:47:00,0.67861,0.67864,0.67861,0.67864,19800000.0
2006-11-29 03:48:00,0.67855,0.67868,0.67848,0.67865,165499998.0
2006-11-29 03:49:00,0.67858,0.67871,0.67858,0.67871,58600000.0
2006-11-29 03:50:00,0.67857,0.67863,0.67854,0.67855,105899999.0
2006-11-29 03:51:00,0.6786,0.67861,0.67853,0.67858,118699997.0
2006-11-29 03:52:00,0.67865,0.67865,0.6786,0.67865,59799998.0
2006-11-29 03:53:00,0.67854,0.67854,0.67833,0.67838,75200000.0
2006-11-29 03:54:00,0.67838,0.67855,0.67838,0.67855,64100000.0
2006-11-29 03:55:00,0.6784,0.67845,0.67835,0.67845,98300000.0
2006-11-29 03:56:00,0.67833,0.67837,0.6783,0.67833,88500000.0
2006-11-29 03:57:00,0.6783,0.6785,0.6783,0.6785,41400000.0
2006-11-29 03:58:00,0.67848,0.67852,0.67842,0.6785,132599999.0
2006-11-29 03:59:00,0.6785,0.6786,0.6785,0.67855,51999999.0
2006-11-29 04:00:00,0.6785,0.67855,0.6785,0.67855,28900000.0
2006-11-29 04:01:00,0.67847,0.67853,0.67842,0.6785,59400000.0
2006-11-29 04:02:00,0.67841,0.67841,0.67841,0.67841,58700001.0
2006-11-29 04:03:00,0.67839,0.67839,0.67828,0.67832,118700000.0
2006-11-29 04:04:00,0.67842,0.67845,0.6784,0.6784,83199999.0
2006-11-29 04:05:00,0.67838,0.67851,0.67838,0.67851,43700000.0
2006-11-29 04:06:00,0.67855,0.67855,0.67845,0.6785,131100004.0
2006-11-29 04:07:00,0.67848,0.67854,0.67846,0.67854,120700001.0
2006-11-29 04:08:00,0.67861,0.67861,0.67829,0.67833,56200000.0
2006-11-29 04:09:00,0.6784,0.67845,0.6784,0.67845,27800000.0
2006-11-29 04:10:00,0.67834,0.67839,0.67827,0.6783,122800002.0
2006-11-29 04:11:00,0.6783,0.67833,0.6783,0.67832,47700000.0
2006-11-29 04:12:00,0.67831,0.67834,0.67824,0.67833,105099997.0
2006-11-29 04:13:00,0.67823,0.67827,0.67815,0.67815,139799999.0
2006-11-29 04:14:00,0.67833,0.67835,0.6782,0.6782,57200000.0
2006-11-29 04:15:00,0.67832,0.67856,0.67832,0.67853,63500000.0
2006-11-29 04:16:00,0.67845,0.67845,0.67825,0.6783,86900000.0
2006-11-29 04:17:00,0.67832,0.67832,0.67815,0.6782,134200000.0
2006-11-29 04:18:00,0.67845,0.67845,0.67836,0.6784,74000000.0
2006-11-29 04:19:00,0.6784,0.67841,0.67827,0.67831,80300000.0
2006-11-29 04:20:00,0.67823,0.67823,0.6782,0.67823,25100000.0
2006-11-29 04:21:00,0.67826,0.67836,0.67826,0.67826,142700001.0
2006-11-29 04:22:00,0.67828,0.67849,0.67828,0.67833,121300001.0
2006-11-29 04:23:00,0.6784,0.6784,0.67835,0.6784,70000000.0
2006-11-29 04:24:00,0.6784,0.67845,0.67835,0.67835,164100002.0
2006-11-29 04:25:00,0.67831,0.67856,0.67831,0.67839,120400000.0
2006-11-29 04:26:00,0.67841,0.67845,0.67841,0.67843,70000001.0
2006-11-29 04:27:00,0.67855,0.67855,0.67845,0.6785,41800000.0
2006-11-29 04:28:00,0.67855,0.67855,0.67829,0.67843,94299999.0
2006-11-29 04:29:00,0.6784,0.6784,0.67832,0.67832,14300000.0
2006-11-29 04:30:00,0.67823,0.67838,0.67823,0.67824,101900000.0
2006-11-29 04:31:00,0.67805,0.67832,0.67805,0.67824,107400001.0
2006-11-29 04:32:00,0.67825,0.6784,0.67825,0.67833,114600001.0
2006-11-29 04:33:00,0.6782,0.67835,0.67793,0.67816,81600000.0
2006-11-29 04:34:00,0.67835,0.67835,0.6783,0.6783,37100000.0
2006-11-29 04:35:00,0.67835,0.67835,0.6782,0.67835,56600000.0
2006-11-29 04:36:00,0.67833,0.67841,0.67831,0.67836,69600000.0
2006-11-29 04:37:00,0.6783,0.6783,0.67825,0.67825,46200000.0
2006-11-29 04:38:00,0.67835,0.67835,0.67822,0.67835,88500001.0
2006-11-29 04:39:00,0.67837,0.67842,0.67827,0.67829,69300000.0
2006-11-29 04:40:00,0.67828,0.67833,0.67828,0.6783,97900001.0
2006-11-29 04:41:00,0.67835,0.67835,0.67825,0.6783,55100000.0
2006-11-29 04:42:00,0.67833,0.67833,0.67821,0.67828,120600000.0
2006-11-29 04:43:00,0.67808,0.67845,0.67808,0.67833,85200000.0
2006-11-29 04:44:00,0.67824,0.67833,0.67821,0.67824,102199998.0
2006-11-29 04:45:00,0.67826,0.67833,0.67823,0.67828,110099998.0
2006-11-29 04:46:00,0.67825,0.67825,0.67815,0.67815,101200000.0
2006-11-29 04:47:00,0.6782,0.67827,0.6782,0.6782,104399999.0
2006-11-29 04:48:00,0.67817,0.67823,0.67812,0.67823,179599996.0
2006-11-29 04:49:00,0.67822,0.67822,0.67802,0.67802,126199999.0
2006-11-29 04:50:00,0.67801,0.67801,0.67784,0.67795,98000002.0
2006-11-29 04:51:00,0.67791,0.67791,0.67775,0.67775,60500000.0
2006-11-29 04:52:00,0.67789,0.67794,0.67785,0.6779,95700000.0
2006-11-29 04:53:00,0.6778,0.67788,0.67775,0.67788,97199999.0
2006-11-29 04:54:00,0.67787,0.67793,0.6778,0.67793,38900000.0
2006-11-29 04:55:00,0.67794,0.67794,0.6778,0.67782,63200000.0
2006-11-29 04:56:00,0.67776,0.67787,0.67773,0.67783,93500001.0
2006-11-29 04:57:00,0.67782,0.67782,0.67751,0.6777,43200000.0
2006-11-29 04:58:00,0.67739,0.67782,0.67739,0.67767,105600001.0
2006-11-29 04:59:00,0.67777,0.6781,0.67777,0.67796,96400001.0
2006-11-29 05:00:00,0.67803,0.67803,0.67791,0.67797,47700000.0
2006-11-29 05:01:00,0.67794,0.67803,0.67781,0.67797,70000000.0
2006-11-29 05:02:00,0.67798,0.67813,0.67795,0.67795,118000000.0
2006-11-29 05:03:00,0.67795,0.67795,0.67783,0.67787,80999999.0
2006-11-29 05:04:00,0.678,0.67813,0.67789,0.678,105100000.0
2006-11-29 05:05:00,0.67797,0.67803,0.67788,0.67788,82000001.0
2006-11-29 05:06:00,0.67797,0.678,0.67789,0.67798,82400002.0
2006-11-29 05:07:00,0.67797,0.67808,0.67792,0.67808,122800001.0
2006-11-29 05:08:00,0.67813,0.67817,0.67802,0.67808,93800000.0
2006-11-29 05:09:00,0.67794,0.67817,0.67794,0.67815,81300000.0
2006-11-29 05:10:00,0.67817,0.67817,0.67797,0.678,88099999.0
2006-11-29 05:11:00,0.678,0.67806,0.67792,0.67805,81300001.0
2006-11-29 05:12:00,0.678,0.6781,0.678,0.678,34300000.0
2006-11-29 05:13:00,0.678,0.67801,0.67772,0.67783,102800000.0
2006-11-29 05:14:00,0.6778,0.67792,0.67778,0.67792,103200002.0
2006-11-29 05:15:00,0.67789,0.67794,0.67783,0.67794,79999999.0
2006-11-29 05:16:00,0.67785,0.67795,0.67785,0.6779,99299998.0
2006-11-29 05:17:00,0.67793,0.67796,0.67785,0.67795,82799999.0
2006-11-29 05:18:00,0.67797,0.67802,0.67781,0.67788,40299999.0
2006-11-29 05:19:00,0.67787,0.67798,0.6778,0.67798,67100000.0
2006-11-29 05:20:00,0.6779,0.67795,0.67785,0.67785,61800000.0
2006-11-29 05:21:00,0.6779,0.67799,0.6778,0.67797,51100000.0
2006-11-29 05:22:00,0.67795,0.67807,0.67795,0.67807,97800000.0
2006-11-29 05:23:00,0.67789,0.67797,0.67777,0.67791,63700000.0
2006-11-29 05:24:00,0.67802,0.67802,0.67786,0.67791,101400000.0
2006-11-29 05:25:00,0.67764,0.6779,0.67764,0.6777,176300001.0
2006-11-29 05:26:00,0.67787,0.678,0.67784,0.678,84099999.0
2006-11-29 05:27:00,0.67798,0.67798,0.67773,0.67787,62300000.0
2006-11-29 05:28:00,0.67795,0.67795,0.67785,0.67795,66800000.0
2006-11-29 05:29:00,0.6779,0.67805,0.67785,0.67805,39000000.0
2006-11-29 05:30:00,0.67796,0.67798,0.67784,0.67784,97400001.0
2006-11-29 05:31:00,0.67785,0.67801,0.67782,0.67801,60000000.0
2006-11-29 05:32:00,0.67787,0.67797,0.67779,0.67789,61400000.0
2006-11-29 05:33:00,0.67795,0.67795,0.67785,0.67785,30200000.0
2006-11-29 05:34:00,0.67774,0.67784,0.67766,0.67778,94800000.0
2006-11-29 05:35:00,0.67792,0.67792,0.67777,0.67777,101099999.0
2006-11-29 05:36:00,0.67792,0.67807,0.67779,0.67807,71200000.0
2006-11-29 05:37:00,0.67815,0.67815,0.6781,0.6781,113199998.0
2006-11-29 05:38:00,0.67809,0.67834,0.67803,0.67834,130200002.0
2006-11-29 05:39:00,0.67829,0.67835,0.67818,0.67818,145700000.0
2006-11-29 05:40:00,0.67814,0.67838,0.67814,0.67823,92899999.0
2006-11-29 05:41:00,0.67822,0.67832,0.67822,0.67832,56300000.0
2006-11-29 05:42:00,0.67825,0.6783,0.67815,0.67825,95399998.0
2006-11-29 05:43:00,0.67815,0.6782,0.67804,0.6782,80500001.0
2006-11-29 05:44:00,0.67823,0.67825,0.6782,0.6782,118200001.0
2006-11-29 05:45:00,0.67817,0.67818,0.67799,0.67812,66999999.0
2006-11-29 05:46:00,0.67813,0.67823,0.67813,0.67819,91800000.0
2006-11-29 05:47:00,0.67816,0.67816,0.67794,0.67794,112199997.0
2006-11-29 05:48:00,0.67813,0.67817,0.67811,0.67817,66200001.0
2006-11-29 05:49:00,0.67815,0.67815,0.67805,0.67815,86099999.0
2006-11-29 05:50:00,0.67805,0.6781,0.67779,0.67779,113399998.0
2006-11-29 05:51:00,0.67785,0.67792,0.67774,0.67788,98100000.0
2006-11-29 05:52:00,0.67793,0.67806,0.67793,0.67793,73000000.0
2006-11-29 05:53:00,0.67794,0.67808,0.67794,0.67804,35599999.0
2006-11-29 05:54:00,0.67807,0.67817,0.67797,0.67797,35899999.0
2006-11-29 05:55:00,0.67808,0.67811,0.67793,0.67802,92800001.0
2006-11-29 05:56:00,0.67798,0.67798,0.67788,0.67792,58199999.0
2006-11-29 05:57:00,0.67789,0.67819,0.67789,0.6781,89900001.0
2006-11-29 05:58:00,0.67823,0.67827,0.67823,0.67827,9600000.0
2006-11-29 05:59:00,0.67842,0.67842,0.67821,0.67826,36300001.0
2006-11-29 06:00:00,0.67815,0.6782,0.67815,0.6782,40400000.0
2006-11-29 06:01:00,0.67823,0.67823,0.67806,0.67811,77000000.0
2006-11-29 06:02:00,0.67802,0.67802,0.67782,0.67795,49099999.0
2006-11-29 06:03:00,0.67792,0.67792,0.67784,0.67784,31700000.0
2006-11-29 06:04:00,0.67788,0.67793,0.67786,0.67787,63800001.0
2006-11-29 06:05:00,0.67789,0.6781,0.67787,0.67807,103500000.0
2006-11-29 06:06:00,0.67808,0.67808,0.67794,0.67794,47700001.0
2006-11-29 06:07:00,0.67795,0.67805,0.67795,0.67797,132200000.0
2006-11-29 06:08:00,0.67805,0.67822,0.67805,0.67822,56500000.0
2006-11-29 06:09:00,0.6782,0.67826,0.67812,0.67825,126799999.0
2006-11-29 06:10:00,0.67833,0.67845,0.67825,0.67832,76300000.0
2006-11-29 06:11:00,0.67834,0.67836,0.67823,0.67829,91599998.0
2006-11-29 06:12:00,0.67827,0.67835,0.67821,0.6783,23200000.0
2006-11-29 06:13:00,0.67829,0.67832,0.67821,0.67821,125499998.0
2006-11-29 06:14:00,0.6782,0.67825,0.6782,0.6782,45800000.0
2006-11-29 06:15:00,0.67821,0.67828,0.67816,0.67826,108399998.0
2006-11-29 06:16:00,0.6782,0.67828,0.67801,0.6782,107699998.0
2006-11-29 06:17:00,0.67823,0.67826,0.67809,0.67826,102800000.0
2006-11-29 06:18:00,0.67819,0.67837,0.67816,0.6782,102800001.0
2006-11-29 06:19:00,0.67833,0.67849,0.67833,0.67849,25100000.0
2006-11-29 06:20:00,0.6785,0.67855,0.67839,0.6784,75099999.0
2006-11-29 06:21:00,0.67842,0.67848,0.6784,0.67848,8900000.0
2006-11-29 06:22:00,0.67843,0.67843,0.67839,0.67839,35299999.0
2006-11-29 06:23:00,0.67842,0.67843,0.67817,0.6784,57999999.0
2006-11-29 06:24:00,0.67839,0.67839,0.6782,0.67831,54200000.0
2006-11-29 06:25:00,0.67829,0.6783,0.67817,0.67817,101099998.0
2006-11-29 06:26:00,0.67823,0.67841,0.67823,0.67838,29400000.0
2006-11-29 06:27:00,0.67836,0.67837,0.67818,0.67837,155400000.0
2006-11-29 06:28:00,0.67832,0.67844,0.67824,0.67844,74700000.0
2006-11-29 06:29:00,0.67842,0.67855,0.67842,0.67855,40700000.0
2006-11-29 06:30:00,0.67844,0.67844,0.67824,0.67824,28700000.0
2006-11-29 06:31:00,0.67823,0.67836,0.67823,0.6783,122400000.0
2006-11-29 06:32:00,0.67833,0.67833,0.6782,0.67831,75000000.0
2006-11-29 06:33:00,0.67817,0.67839,0.67817,0.67835,56300000.0
2006-11-29 06:34:00,0.6782,0.67825,0.67817,0.67817,38300000.0
2006-11-29 06:35:00,0.67817,0.67832,0.67815,0.67832,105500001.0
2006-11-29 06:36:00,0.67808,0.67825,0.67808,0.67825,52700000.0
2006-11-29 06:37:00,0.67816,0.67816,0.67799,0.678,66500000.0
2006-11-29 06:38:00,0.67792,0.678,0.67788,0.67792,53000000.0
2006-11-29 06:39:00,0.67795,0.67795,0.67772,0.67784,120299999.0
2006-11-29 06:40:00,0.67769,0.67778,0.67769,0.67778,46200000.0
2006-11-29 06:41:00,0.6778,0.67782,0.67773,0.67777,53500000.0
2006-11-29 06:42:00,0.67779,0.67779,0.67759,0.67766,171800000.0
2006-11-29 06:43:00,0.67775,0.67782,0.67771,0.67782,128400003.0
2006-11-29 06:44:00,0.67782,0.67789,0.67772,0.67787,183200000.0
2006-11-29 06:45:00,0.67789,0.67793,0.67786,0.67793,49000000.0
2006-11-29 06:46:00,0.67793,0.67793,0.6778,0.67792,49000000.0
2006-11-29 06:47:00,0.6779,0.678,0.67788,0.6779,136000002.0
2006-11-29 06:48:00,0.6779,0.67791,0.67783,0.6779,25600000.0
2006-11-29 06:49:00,0.6778,0.6778,0.6778,0.6778,5400000.0
2006-11-29 06:50:00,0.67791,0.67791,0.67776,0.67776,66500000.0
2006-11-29 06:51:00,0.67783,0.67785,0.67778,0.6778,38000000.0
2006-11-29 06:52:00,0.67778,0.67785,0.67765,0.67785,168200002.0
2006-11-29 06:53:00,0.67785,0.67797,0.67772,0.67789,26000000.0
2006-11-29 06:54:00,0.67788,0.6779,0.67787,0.67787,48600000.0
2006-11-29 06:55:00,0.67786,0.67801,0.67786,0.67791,122700000.0
2006-11-29 06:56:00,0.67784,0.67786,0.67773,0.67775,66600000.0
2006-11-29 06:57:00,0.67794,0.67807,0.67788,0.67807,62000000.0
2006-11-29 06:58:00,0.67785,0.678,0.67785,0.67795,57900000.0
2006-11-29 06:59:00,0.6778,0.67803,0.6778,0.67803,40200000.0
2006-11-29 07:00:00,0.67795,0.67802,0.67795,0.67802,27100000.0
2006-11-29 07:01:00,0.67802,0.67803,0.67792,0.67799,71400000.0
2006-11-29 07:02:00,0.67779,0.67793,0.67767,0.67789,111800000.0
2006-11-29 07:03:00,0.67785,0.67796,0.67783,0.67783,60200000.0
2006-11-29 07:04:00,0.67774,0.67789,0.67771,0.67787,96100000.0
2006-11-29 07:05:00,0.678,0.67805,0.67793,0.67805,60999999.0
2006-11-29 07:06:00,0.67785,0.67798,0.67759,0.67759,80599999.0
2006-11-29 07:07:00,0.67805,0.67805,0.67795,0.678,85199999.0
2006-11-29 07:08:00,0.67809,0.67816,0.67789,0.67811,39100000.0
2006-11-29 07:09:00,0.67812,0.67833,0.67812,0.67831,94299999.0
2006-11-29 07:10:00,0.67818,0.67819,0.67815,0.67819,46900001.0
2006-11-29 07:11:00,0.67795,0.67824,0.67795,0.67819,73099999.0
2006-11-29 07:12:00,0.67817,0.67833,0.67817,0.67832,62299998.0
2006-11-29 07:13:00,0.67838,0.67838,0.67824,0.67825,49400000.0
2006-11-29 07:14:00,0.67821,0.6783,0.67809,0.6783,70300001.0
2006-11-29 07:15:00,0.67826,0.67833,0.67808,0.67821,118899998.0
2006-11-29 07:16:00,0.67825,0.67825,0.67817,0.6782,52600000.0
2006-11-29 07:17:00,0.67824,0.67824,0.67821,0.67821,71000002.0
2006-11-29 07:18:00,0.6781,0.67815,0.67805,0.67815,98100000.0
2006-11-29 07:19:00,0.67815,0.67815,0.67805,0.67805,35100000.0
2006-11-29 07:20:00,0.67818,0.67834,0.67808,0.67808,78799999.0
2006-11-29 07:21:00,0.67803,0.67819,0.67803,0.67819,85699999.0
2006-11-29 07:22:00,0.67815,0.67825,0.6781,0.67825,98999998.0
2006-11-29 07:23:00,0.6782,0.67832,0.6782,0.67832,51500000.0
2006-11-29 07:24:00,0.67827,0.67827,0.6781,0.6781,52700000.0
2006-11-29 07:25:00,0.67825,0.67829,0.67822,0.67827,116900000.0
2006-11-29 07:26:00,0.67815,0.67832,0.67814,0.67815,127000000.0
2006-11-29 07:27:00,0.67825,0.67825,0.6782,0.67825,84399999.0
2006-11-29 07:28:00,0.67817,0.67818,0.67817,0.67818,20700000.0
2006-11-29 07:29:00,0.67828,0.67841,0.67819,0.67823,142200001.0
2006-11-29 07:30:00,0.67815,0.67815,0.67803,0.67814,74800000.0
2006-11-29 07:31:00,0.6781,0.6781,0.678,0.67807,75700000.0
2006-11-29 07:32:00,0.67805,0.6781,0.67795,0.67795,69400000.0
2006-11-29 07:33:00,0.67795,0.67812,0.67791,0.67812,90399999.0
2006-11-29 07:34:00,0.67807,0.6782,0.67785,0.67815,67899998.0
2006-11-29 07:35:00,0.67801,0.67802,0.67786,0.67793,113200001.0
2006-11-29 07:36:00,0.67795,0.67805,0.67795,0.67805,82500002.0
2006-11-29 07:37:00,0.67805,0.67805,0.67795,0.678,122400000.0
2006-11-29 07:38:00,0.67812,0.67812,0.67791,0.67803,116600000.0
2006-11-29 07:39:00,0.678,0.67805,0.67798,0.67798,38500000.0
2006-11-29 07:40:00,0.67795,0.67812,0.67792,0.67812,123299999.0
2006-11-29 07:41:00,0.67813,0.67815,0.67805,0.67815,39100000.0
2006-11-29 07:42:00,0.67815,0.67815,0.6781,0.6781,39500000.0
2006-11-29 07:43:00,0.67812,0.67824,0.678,0.678,109399999.0
2006-11-29 07:44:00,0.67802,0.67808,0.67799,0.67808,58900000.0
2006-11-29 07:45:00,0.67812,0.67824,0.67805,0.67805,144200001.0
2006-11-29 07:46:00,0.67812,0.67822,0.67812,0.67814,109399999.0
2006-11-29 07:47:00,0.67818,0.6782,0.67806,0.6782,82200000.0
2006-11-29 07:48:00,0.67825,0.67825,0.67805,0.67825,49400000.0
2006-11-29 07:49:00,0.6782,0.67824,0.67815,0.67824,96800000.0
2006-11-29 07:50:00,0.67819,0.67825,0.67804,0.67813,103100000.0
2006-11-29 07:51:00,0.67815,0.67829,0.67808,0.67808,117199999.0
2006-11-29 07:52:00,0.67816,0.67816,0.67812,0.67813,38700000.0
2006-11-29 07:53:00,0.67821,0.67832,0.67821,0.67823,35900001.0
2006-11-29 07:54:00,0.67803,0.67828,0.67799,0.67806,116699998.0
2006-11-29 07:55:00,0.6783,0.6783,0.67825,0.67825,20400000.0
2006-11-29 07:56:00,0.67809,0.67838,0.67804,0.67831,65200000.0
2006-11-29 07:57:00,0.67835,0.67835,0.67825,0.67835,55300000.0
2006-11-29 07:58:00,0.67835,0.67845,0.6783,0.6783,71400000.0
2006-11-29 07:59:00,0.67843,0.67843,0.67839,0.67839,70699999.0
2006-11-29 08:00:00,0.67819,0.67849,0.67819,0.67838,74900000.0
2006-11-29 08:01:00,0.67857,0.67857,0.67842,0.67842,114500000.0
2006-11-29 08:02:00,0.67851,0.67865,0.67843,0.67853,75099999.0
2006-11-29 08:03:00,0.6785,0.6785,0.67834,0.67843,70100001.0
2006-11-29 08:04:00,0.67842,0.67842,0.67833,0.67838,82900001.0
2006-11-29 08:05:00,0.67845,0.67852,0.67827,0.67827,119200001.0
2006-11-29 08:06:00,0.67835,0.67854,0.67835,0.67852,165499999.0
2006-11-29 08:07:00,0.6784,0.67853,0.6784,0.67853,91900000.0
2006-11-29 08:08:00,0.67848,0.67851,0.6784,0.67848,103099999.0
2006-11-29 08:09:00,0.67851,0.6786,0.67847,0.67847,86500001.0
2006-11-29 08:10:00,0.67855,0.6786,0.6785,0.6785,33599999.0
2006-11-29 08:11:00,0.67855,0.67865,0.67845,0.67853,84999999.0
2006-11-29 08:12:00,0.67841,0.67854,0.67841,0.67853,52300001.0
2006-11-29 08:13:00,0.6785,0.67854,0.6785,0.67854,77099998.0
2006-11-29 08:14:00,0.67836,0.67836,0.67829,0.67829,33000000.0
2006-11-29 08:15:00,0.6782,0.6782,0.67806,0.67806,30200000.0
2006-11-29 08:16:00,0.67802,0.67827,0.67802,0.67827,98800000.0
2006-11-29 08:17:00,0.67831,0.67843,0.67831,0.67843,41600000.0
2006-11-29 08:18:00,0.6784,0.67845,0.67837,0.67837,84000000.0
2006-11-29 08:19:00,0.67842,0.67842,0.67826,0.67827,75100000.0
2006-11-29 08:20:00,0.67838,0.67851,0.6783,0.6784,123000000.0
2006-11-29 08:21:00,0.67847,0.6786,0.67833,0.67845,118000001.0
2006-11-29 08:22:00,0.67852,0.67852,0.67841,0.67843,69999999.0
2006-11-29 08:23:00,0.67842,0.67847,0.67839,0.67847,68900000.0
2006-11-29 08:24:00,0.67847,0.67847,0.6784,0.67845,54900000.0
2006-11-29 08:25:00,0.67814,0.67836,0.67796,0.67815,133299999.0
2006-11-29 08:26:00,0.67842,0.67842,0.6783,0.6783,62000001.0
2006-11-29 08:27:00,0.67835,0.67842,0.67835,0.67835,53499999.0
2006-11-29 08:28:00,0.67846,0.67863,0.67846,0.67856,68200000.0
2006-11-29 08:29:00,0.6785,0.67855,0.67841,0.67841,116200000.0
2006-11-29 08:30:00,0.6785,0.6785,0.67837,0.67837,123599998.0
2006-11-29 08:31:00,0.67847,0.67847,0.67811,0.6782,171000001.0
2006-11-29 08:32:00,0.67821,0.67821,0.67814,0.67814,8100000.0
2006-11-29 08:33:00,0.67806,0.67818,0.67795,0.67815,74700000.0
2006-11-29 08:34:00,0.6783,0.6783,0.6782,0.67825,68099999.0
2006-11-29 08:35:00,0.6781,0.6783,0.678,0.6783,86100000.0
2006-11-29 08:36:00,0.67821,0.67828,0.67804,0.67804,42999999.0
2006-11-29 08:37:00,0.67823,0.67823,0.67822,0.67822,24700000.0
2006-11-29 08:38:00,0.6782,0.6782,0.67815,0.67815,39900000.0
2006-11-29 08:39:00,0.67822,0.67833,0.67822,0.67822,101000000.0
2006-11-29 08:40:00,0.67825,0.67825,0.6782,0.6782,21800000.0
2006-11-29 08:41:00,0.6782,0.67821,0.67803,0.67803,38900000.0
2006-11-29 08:42:00,0.67818,0.67818,0.67813,0.67816,69300000.0
2006-11-29 08:43:00,0.67815,0.67835,0.67815,0.67817,92599998.0
2006-11-29 08:44:00,0.67828,0.67831,0.67824,0.67825,73800000.0
2006-11-29 08:45:00,0.67831,0.67831,0.67826,0.67826,54300001.0
2006-11-29 08:46:00,0.67838,0.67838,0.67825,0.6783,43500000.0
2006-11-29 08:47:00,0.6783,0.67838,0.6783,0.67838,50300001.0
2006-11-29 08:48:00,0.67821,0.6784,0.67813,0.67831,78099999.0
2006-11-29 08:49:00,0.67832,0.67832,0.67825,0.67825,23900001.0
2006-11-29 08:50:00,0.67829,0.67847,0.67827,0.67847,96700000.0
2006-11-29 08:51:00,0.67847,0.67847,0.67833,0.67835,88799998.0
2006-11-29 08:52:00,0.67842,0.67845,0.67835,0.67845,55800000.0
2006-11-29 08:53:00,0.6785,0.67854,0.67839,0.67839,53500000.0
2006-11-29 08:54:00,0.67843,0.67859,0.67835,0.67856,104300000.0
2006-11-29 08:55:00,0.67858,0.67883,0.67844,0.67883,93100001.0
2006-11-29 08:56:00,0.67884,0.67887,0.6785,0.67858,75500000.0
2006-11-29 08:57:00,0.67865,0.67883,0.67865,0.67872,74899999.0
2006-11-29 08:58:00,0.67872,0.67874,0.67857,0.6786,124299998.0
2006-11-29 08:59:00,0.67853,0.6787,0.6784,0.6787,64900000.0
2006-11-29 09:00:00,0.67869,0.67871,0.67867,0.67871,20100000.0
2006-11-29 09:01:00,0.67848,0.6786,0.67842,0.6786,55000001.0
2006-11-29 09:02:00,0.67865,0.67865,0.6786,0.6786,32000000.0
2006-11-29 09:03:00,0.67845,0.67854,0.67842,0.67854,50899999.0
2006-11-29 09:04:00,0.6786,0.6786,0.6785,0.67853,71100000.0
2006-11-29 09:05:00,0.6785,0.67853,0.6785,0.6785,85700001.0
2006-11-29 09:06:00,0.67839,0.67858,0.67839,0.67858,50599999.0
2006-11-29 09:07:00,0.6786,0.67865,0.67855,0.67855,106100000.0
2006-11-29 09:08:00,0.67865,0.67865,0.67855,0.67862,46200000.0
2006-11-29 09:09:00,0.6786,0.6786,0.67848,0.67852,141099999.0
2006-11-29 09:10:00,0.6786,0.67865,0.67845,0.67855,75700000.0
2006-11-29 09:11:00,0.67863,0.67863,0.67853,0.67855,27300000.0
2006-11-29 09:12:00,0.67851,0.6786,0.67851,0.6786,34300000.0
2006-11-29 09:13:00,0.67865,0.67865,0.6786,0.6786,70899999.0
2006-11-29 09:14:00,0.6787,0.6787,0.6786,0.67863,55800000.0
2006-11-29 09:15:00,0.6786,0.6787,0.6786,0.6786,102700000.0
2006-11-29 09:16:00,0.67865,0.67865,0.6786,0.67865,116599998.0
2006-11-29 09:17:00,0.6786,0.67865,0.6785,0.6785,115699999.0
2006-11-29 09:18:00,0.67865,0.67865,0.67844,0.67844,140400001.0
2006-11-29 09:19:00,0.67842,0.67863,0.67842,0.67853,71700000.0
2006-11-29 09:20:00,0.6786,0.67863,0.67849,0.67857,101599999.0
2006-11-29 09:21:00,0.67852,0.67855,0.67845,0.67845,78100000.0
2006-11-29 09:22:00,0.67862,0.67878,0.67862,0.67878,12400000.0
2006-11-29 09:23:00,0.67867,0.67875,0.67852,0.6786,146799999.0
2006-11-29 09:24:00,0.67858,0.67858,0.67843,0.67843,43100000.0
2006-11-29 09:25:00,0.67837,0.6785,0.67834,0.67847,99800000.0
2006-11-29 09:26:00,0.67847,0.67852,0.67833,0.67844,75900000.0
2006-11-29 09:27:00,0.67838,0.67838,0.67824,0.67825,44400000.0
2006-11-29 09:28:00,0.67837,0.67849,0.67837,0.67844,96900000.0
2006-11-29 09:29:00,0.67845,0.67845,0.6783,0.67832,53399999.0
2006-11-29 09:30:00,0.67835,0.67842,0.67828,0.67828,117600004.0
2006-11-29 09:31:00,0.67823,0.6783,0.67796,0.67796,66800000.0
2006-11-29 09:32:00,0.678,0.67803,0.67796,0.67796,75499999.0
2006-11-29 09:33:00,0.678,0.67816,0.678,0.67816,136300001.0
2006-11-29 09:34:00,0.67812,0.67815,0.67806,0.67808,79300002.0
2006-11-29 09:35:00,0.67807,0.67821,0.678,0.67817,140499998.0
2006-11-29 09:36:00,0.67803,0.6782,0.67797,0.67802,84300000.0
2006-11-29 09:37:00,0.67782,0.67801,0.67771,0.67777,92000000.0
2006-11-29 09:38:00,0.67785,0.67798,0.6778,0.6779,139800000.0
2006-11-29 09:39:00,0.67778,0.67793,0.67771,0.67786,197700003.0
2006-11-29 09:40:00,0.67788,0.6779,0.67774,0.67774,37000000.0
2006-11-29 09:41:00,0.67767,0.67788,0.67767,0.67788,111100000.0
2006-11-29 09:42:00,0.67788,0.67788,0.67767,0.67767,36700000.0
2006-11-29 09:43:00,0.67771,0.67805,0.67771,0.67797,71700000.0
2006-11-29 09:44:00,0.678,0.67801,0.67784,0.67784,69899999.0
2006-11-29 09:45:00,0.67774,0.678,0.67765,0.678,102500000.0
2006-11-29 09:46:00,0.67802,0.67805,0.67784,0.67788,86199999.0
2006-11-29 09:47:00,0.67788,0.67795,0.6778,0.67795,58900000.0
2006-11-29 09:48:00,0.67783,0.67783,0.67772,0.67772,64300000.0
2006-11-29 09:49:00,0.67775,0.67792,0.67775,0.67784,36700000.0
2006-11-29 09:50:00,0.67778,0.67789,0.67776,0.67789,43200000.0
2006-11-29 09:51:00,0.6779,0.6779,0.67777,0.67785,49300000.0
2006-11-29 09:52:00,0.6779,0.67795,0.6779,0.67795,98100001.0
2006-11-29 09:53:00,0.67792,0.67793,0.67792,0.67793,17500000.0
2006-11-29 09:54:00,0.67788,0.67798,0.6778,0.67798,101600001.0
2006-11-29 09:55:00,0.6779,0.67802,0.67781,0.67787,65000000.0
2006-11-29 09:56:00,0.678,0.678,0.67788,0.67792,43900000.0
2006-11-29 09:57:00,0.67785,0.67794,0.67785,0.67794,86899998.0
2006-11-29 09:58:00,0.67789,0.67789,0.67781,0.67781,25499999.0
2006-11-29 09:59:00,0.67791,0.67802,0.67791,0.67802,45600000.0
2006-11-29 10:00:00,0.67804,0.67808,0.67798,0.678,28800000.0
2006-11-29 10:01:00,0.67787,0.67796,0.67778,0.67784,83699999.0
2006-11-29 10:02:00,0.67771,0.67785,0.67769,0.67769,84599999.0
2006-11-29 10:03:00,0.67743,0.67743,0.67729,0.67741,96200001.0
2006-11-29 10:04:00,0.67742,0.67742,0.67722,0.67722,92900000.0
2006-11-29 10:05:00,0.6774,0.67777,0.6774,0.6774,62300000.0
2006-11-29 10:06:00,0.67758,0.67758,0.67729,0.6774,62900000.0
2006-11-29 10:07:00,0.67732,0.67737,0.67727,0.67733,103600000.0
2006-11-29 10:08:00,0.67731,0.67741,0.67726,0.67741,95600001.0
2006-11-29 10:09:00,0.67729,0.67753,0.67729,0.67752,131900000.0
2006-11-29 10:10:00,0.67746,0.67746,0.67737,0.67745,62100000.0
2006-11-29 10:11:00,0.67745,0.67745,0.6774,0.6774,12800000.0
2006-11-29 10:12:00,0.67739,0.67751,0.67739,0.67751,37400001.0
2006-11-29 10:13:00,0.67758,0.67782,0.67758,0.67768,79300000.0
2006-11-29 10:14:00,0.67743,0.67744,0.67743,0.67744,16400000.0
2006-11-29 10:15:00,0.67745,0.67756,0.67745,0.67748,60600000.0
2006-11-29 10:16:00,0.67759,0.6776,0.67751,0.67757,149999999.0
2006-11-29 10:17:00,0.67762,0.67762,0.67751,0.67751,59700000.0
2006-11-29 10:18:00,0.67755,0.67767,0.6774,0.6774,76499999.0
2006-11-29 10:19:00,0.67732,0.67742,0.67726,0.67726,101100001.0
2006-11-29 10:20:00,0.67732,0.67733,0.67732,0.67733,18399999.0
2006-11-29 10:21:00,0.67741,0.67755,0.67741,0.67745,110600001.0
2006-11-29 10:22:00,0.67734,0.6776,0.67734,0.6776,83400000.0
2006-11-29 10:23:00,0.67758,0.67758,0.67735,0.67735,77300000.0
2006-11-29 10:24:00,0.67743,0.67749,0.67728,0.67728,61800001.0
2006-11-29 10:25:00,0.67731,0.6775,0.67731,0.67747,66599999.0
2006-11-29 10:26:00,0.67738,0.67758,0.67738,0.67755,85200000.0
2006-11-29 10:27:00,0.67774,0.67794,0.67774,0.67794,51800000.0
2006-11-29 10:28:00,0.6779,0.6779,0.67768,0.67768,70300000.0
2006-11-29 10:29:00,0.6777,0.6777,0.67759,0.67761,48600000.0
2006-11-29 10:30:00,0.6776,0.67765,0.67756,0.67765,60500000.0
2006-11-29 10:31:00,0.6776,0.6777,0.6776,0.67765,94799999.0
2006-11-29 10:32:00,0.67758,0.67758,0.67748,0.67755,99699999.0
2006-11-29 10:33:00,0.67771,0.67776,0.67771,0.67776,39000000.0
2006-11-29 10:34:00,0.67782,0.67802,0.67782,0.67802,68600000.0
2006-11-29 10:35:00,0.67802,0.67802,0.678,0.678,19200000.0
2006-11-29 10:36:00,0.67803,0.67807,0.67798,0.67807,81199998.0
2006-11-29 10:37:00,0.6781,0.67816,0.67805,0.67813,79099999.0
2006-11-29 10:38:00,0.67802,0.67802,0.6779,0.67795,77899998.0
2006-11-29 10:39:00,0.67795,0.67817,0.67795,0.678,89300000.0
2006-11-29 10:40:00,0.6781,0.6781,0.67795,0.67805,81000000.0
2006-11-29 10:41:00,0.67791,0.67799,0.67785,0.67785,82799999.0
2006-11-29 10:42:00,0.67806,0.67815,0.67806,0.67815,43900000.0
2006-11-29 10:43:00,0.67804,0.67813,0.67799,0.67806,98400001.0
2006-11-29 10:44:00,0.67813,0.67813,0.67797,0.67803,89800001.0
2006-11-29 10:45:00,0.67805,0.67817,0.67798,0.67817,132099999.0
2006-11-29 10:46:00,0.6781,0.67821,0.67805,0.67821,80099998.0
2006-11-29 10:47:00,0.67811,0.67826,0.67803,0.67826,98100000.0
2006-11-29 10:48:00,0.67829,0.67837,0.67829,0.67836,87500001.0
2006-11-29 10:49:00,0.67849,0.67853,0.67826,0.67841,124300001.0
2006-11-29 10:50:00,0.67854,0.67859,0.67841,0.67857,86600001.0
2006-11-29 10:51:00,0.67861,0.67867,0.67842,0.67859,80299999.0
2006-11-29 10:52:00,0.67843,0.67851,0.67835,0.6785,51600000.0
2006-11-29 10:53:00,0.67831,0.67851,0.67831,0.67851,62699999.0
2006-11-29 10:54:00,0.67837,0.67842,0.67827,0.67842,76599999.0
2006-11-29 10:55:00,0.67841,0.67841,0.67828,0.67828,62399999.0
2006-11-29 10:56:00,0.67833,0.67833,0.67816,0.67816,58899999.0
2006-11-29 10:57:00,0.67815,0.67835,0.67815,0.67835,44200000.0
2006-11-29 10:58:00,0.67844,0.67844,0.67814,0.67814,81400000.0
2006-11-29 10:59:00,0.67807,0.67819,0.67799,0.67808,82700000.0
2006-11-29 11:00:00,0.67801,0.67813,0.67775,0.67802,113600001.0
2006-11-29 11:01:00,0.67802,0.67816,0.6779,0.6781,58700000.0
2006-11-29 11:02:00,0.67805,0.67822,0.67796,0.67803,94699998.0
2006-11-29 11:03:00,0.67797,0.67814,0.67763,0.67763,150499999.0
2006-11-29 11:04:00,0.67762,0.67798,0.67762,0.67782,39100000.0
2006-11-29 11:05:00,0.67793,0.67793,0.6778,0.6778,51299999.0
2006-11-29 11:06:00,0.67765,0.6778,0.67764,0.67772,109299999.0
2006-11-29 11:07:00,0.67777,0.67782,0.67765,0.67773,86599999.0
2006-11-29 11:08:00,0.67774,0.67799,0.67774,0.67799,69700000.0
2006-11-29 11:09:00,0.67794,0.67803,0.67785,0.67792,106100001.0
2006-11-29 11:10:00,0.67791,0.67807,0.6778,0.67803,118200000.0
2006-11-29 11:11:00,0.67806,0.67808,0.67787,0.67789,66700000.0
2006-11-29 11:12:00,0.67804,0.67807,0.67775,0.67787,107000002.0
2006-11-29 11:13:00,0.67781,0.67795,0.6778,0.6779,137799998.0
2006-11-29 11:14:00,0.67788,0.67792,0.67782,0.6779,125100000.0
2006-11-29 11:15:00,0.67798,0.678,0.67793,0.67798,88500000.0
2006-11-29 11:16:00,0.67795,0.67795,0.67769,0.67769,77400000.0
2006-11-29 11:17:00,0.67759,0.67768,0.67758,0.67758,94099999.0
2006-11-29 11:18:00,0.67756,0.67763,0.67755,0.67757,81400000.0
2006-11-29 11:19:00,0.67747,0.67779,0.67747,0.67772,130800001.0
2006-11-29 11:20:00,0.67775,0.67795,0.67775,0.67795,51900000.0
2006-11-29 11:21:00,0.67795,0.678,0.6779,0.6779,66200000.0
2006-11-29 11:22:00,0.67788,0.67795,0.67774,0.67784,116600000.0
2006-11-29 11:23:00,0.67799,0.67799,0.67791,0.67791,79200000.0
2006-11-29 11:24:00,0.67784,0.67785,0.67755,0.67769,147500002.0
2006-11-29 11:25:00,0.67764,0.67764,0.67745,0.67745,108800001.0
2006-11-29 11:26:00,0.67757,0.67769,0.67747,0.67747,65200000.0
2006-11-29 11:27:00,0.67744,0.67766,0.67743,0.67751,75200000.0
2006-11-29 11:28:00,0.6776,0.67772,0.67759,0.67763,92899998.0
2006-11-29 11:29:00,0.67763,0.67763,0.67743,0.67752,95599998.0
2006-11-29 11:30:00,0.6776,0.67764,0.67755,0.67755,85900001.0
2006-11-29 11:31:00,0.67757,0.67758,0.67738,0.67738,105599997.0
2006-11-29 11:32:00,0.67747,0.67766,0.67747,0.67757,59600000.0
2006-11-29 11:33:00,0.6776,0.67763,0.67754,0.67759,53100000.0
2006-11-29 11:34:00,0.67748,0.67748,0.6773,0.67738,65600002.0
2006-11-29 11:35:00,0.67733,0.67744,0.6773,0.67738,175700000.0
2006-11-29 11:36:00,0.6775,0.67755,0.67742,0.67748,53500000.0
2006-11-29 11:37:00,0.67745,0.67745,0.67732,0.67732,92800001.0
2006-11-29 11:38:00,0.67742,0.67743,0.67729,0.67738,104800000.0
2006-11-29 11:39:00,0.67732,0.6774,0.6773,0.67733,105200002.0
2006-11-29 11:40:00,0.67733,0.67749,0.67733,0.67749,130100000.0
2006-11-29 11:41:00,0.67745,0.67758,0.67745,0.67753,77500000.0
2006-11-29 11:42:00,0.67746,0.67746,0.67738,0.67738,57300000.0
2006-11-29 11:43:00,0.67742,0.67751,0.67737,0.67737,115000002.0
2006-11-29 11:44:00,0.67742,0.67742,0.67716,0.67732,65099999.0
2006-11-29 11:45:00,0.67739,0.67759,0.67737,0.6775,112299999.0
2006-11-29 11:46:00,0.67761,0.67767,0.67752,0.67767,58200001.0
2006-11-29 11:47:00,0.67774,0.67774,0.67757,0.67758,104100002.0
2006-11-29 11:48:00,0.67765,0.67782,0.67765,0.67776,118600002.0
2006-11-29 11:49:00,0.67797,0.67799,0.67761,0.67766,211100001.0
2006-11-29 11:50:00,0.67773,0.67796,0.67766,0.67784,71700000.0
2006-11-29 11:51:00,0.67788,0.67792,0.67775,0.67775,46700000.0
2006-11-29 11:52:00,0.6778,0.6781,0.6778,0.6781,106099998.0
2006-11-29 11:53:00,0.67812,0.67813,0.67801,0.67804,91799999.0
2006-11-29 11:54:00,0.67802,0.67802,0.67792,0.67797,40700000.0
2006-11-29 11:55:00,0.67805,0.6782,0.67805,0.67817,74199999.0
2006-11-29 11:56:00,0.67823,0.67823,0.67809,0.67809,45100000.0
2006-11-29 11:57:00,0.67791,0.67791,0.67769,0.67773,52400000.0
2006-11-29 11:58:00,0.67771,0.67771,0.67761,0.67763,77599999.0
2006-11-29 11:59:00,0.67756,0.67756,0.67741,0.67746,51700000.0
2006-11-29 12:00:00,0.67749,0.67766,0.67749,0.67766,72600001.0
2006-11-29 12:01:00,0.67764,0.67768,0.67742,0.67766,82000000.0
2006-11-29 12:02:00,0.6777,0.67775,0.67758,0.67765,96399998.0
2006-11-29 12:03:00,0.67757,0.67757,0.67741,0.67748,66400000.0
2006-11-29 12:04:00,0.67757,0.67777,0.67757,0.67777,98900001.0
2006-11-29 12:05:00,0.67779,0.67781,0.67773,0.67781,68999999.0
2006-11-29 12:06:00,0.67775,0.67783,0.6777,0.6777,88500000.0
2006-11-29 12:07:00,0.6776,0.67767,0.6776,0.6776,128699999.0
2006-11-29 12:08:00,0.67755,0.67765,0.67755,0.6776,82000000.0
2006-11-29 12:09:00,0.6776,0.6776,0.67742,0.67757,75900000.0
2006-11-29 12:10:00,0.6776,0.67765,0.6775,0.67765,95699998.0
2006-11-29 12:11:00,0.67764,0.67768,0.67759,0.67759,65800000.0
2006-11-29 12:12:00,0.6775,0.6776,0.6775,0.6776,62600000.0
2006-11-29 12:13:00,0.6776,0.67765,0.67758,0.67762,134499998.0
2006-11-29 12:14:00,0.67765,0.67765,0.6776,0.6776,141000001.0
2006-11-29 12:15:00,0.67762,0.67778,0.67762,0.67776,77200001.0
2006-11-29 12:16:00,0.6777,0.67782,0.6777,0.67782,72500001.0
2006-11-29 12:17:00,0.67782,0.67791,0.67778,0.67787,99200000.0
2006-11-29 12:18:00,0.67796,0.67796,0.67786,0.67787,47700000.0
2006-11-29 12:19:00,0.67791,0.67791,0.67772,0.67772,94000001.0
2006-11-29 12:20:00,0.67781,0.6779,0.67772,0.67776,92300001.0
2006-11-29 12:21:00,0.67765,0.6778,0.67765,0.6778,112999999.0
2006-11-29 12:22:00,0.67785,0.6779,0.6778,0.67785,40600000.0
2006-11-29 12:23:00,0.67775,0.67785,0.67775,0.67785,113300002.0
2006-11-29 12:24:00,0.67785,0.67785,0.67778,0.67778,13500000.0
2006-11-29 12:25:00,0.6778,0.67792,0.67776,0.67792,92200002.0
2006-11-29 12:26:00,0.67792,0.67792,0.67776,0.6778,77200000.0
2006-11-29 12:27:00,0.67777,0.6779,0.67774,0.6779,105700001.0
2006-11-29 12:28:00,0.6779,0.67797,0.67788,0.67795,30800000.0
2006-11-29 12:29:00,0.67792,0.67793,0.67782,0.6779,111400000.0
2006-11-29 12:30:00,0.67783,0.67788,0.6778,0.67786,37700000.0
2006-11-29 12:31:00,0.67792,0.67792,0.67768,0.67785,62900000.0
2006-11-29 12:32:00,0.678,0.678,0.67788,0.6779,150599999.0
2006-11-29 12:33:00,0.67798,0.67798,0.67791,0.67792,61399999.0
2006-11-29 12:34:00,0.678,0.67805,0.67795,0.678,106300000.0
2006-11-29 12:35:00,0.678,0.67805,0.67795,0.67805,54900000.0
2006-11-29 12:36:00,0.67802,0.67807,0.67777,0.6779,107500001.0
2006-11-29 12:37:00,0.67784,0.67799,0.67784,0.67793,101299999.0
2006-11-29 12:38:00,0.67803,0.67804,0.67775,0.67797,97300000.0
2006-11-29 12:39:00,0.67795,0.67795,0.67785,0.67795,55000000.0
2006-11-29 12:40:00,0.6779,0.67807,0.6777,0.67807,99099999.0
2006-11-29 12:41:00,0.67797,0.67797,0.6779,0.6779,19100000.0
2006-11-29 12:42:00,0.67785,0.67785,0.67765,0.67765,72999999.0
2006-11-29 12:43:00,0.67771,0.67777,0.67764,0.67772,128700003.0
2006-11-29 12:44:00,0.67772,0.67774,0.67759,0.67774,122299997.0
2006-11-29 12:45:00,0.67779,0.67779,0.67764,0.67764,136600001.0
2006-11-29 12:46:00,0.67773,0.67773,0.67762,0.67768,63900001.0
2006-11-29 12:47:00,0.67771,0.67771,0.67769,0.67769,35400000.0
2006-11-29 12:48:00,0.67765,0.67765,0.67757,0.6776,75899999.0
2006-11-29 12:49:00,0.67763,0.67768,0.67745,0.67745,56999999.0
2006-11-29 12:50:00,0.6775,0.67774,0.6775,0.67755,103200000.0
2006-11-29 12:51:00,0.67765,0.67765,0.67746,0.67747,80500001.0
2006-11-29 12:52:00,0.67743,0.67757,0.67735,0.67742,97500000.0
2006-11-29 12:53:00,0.67734,0.67747,0.67725,0.67726,134200000.0
2006-11-29 12:54:00,0.6773,0.67743,0.6773,0.67743,84000000.0
2006-11-29 12:55:00,0.67739,0.67753,0.67732,0.67746,162000002.0
2006-11-29 12:56:00,0.67747,0.67747,0.6773,0.6773,64900002.0
2006-11-29 12:57:00,0.67727,0.67729,0.67718,0.67727,59700000.0
2006-11-29 12:58:00,0.67748,0.67748,0.67735,0.6774,94800000.0
2006-11-29 12:59:00,0.67751,0.67751,0.67749,0.67749,14300000.0
2006-11-29 13:00:00,0.67754,0.67758,0.67745,0.67756,102600000.0
2006-11-29 13:01:00,0.67756,0.67756,0.6775,0.67753,89100000.0
2006-11-29 13:02:00,0.67762,0.67783,0.67762,0.67783,111500000.0
2006-11-29 13:03:00,0.67787,0.67794,0.67778,0.6779,61800000.0
2006-11-29 13:04:00,0.67776,0.67784,0.67764,0.6778,86100000.0
2006-11-29 13:05:00,0.67776,0.67784,0.67776,0.67784,6400000.0
2006-11-29 13:06:00,0.67785,0.6779,0.6778,0.67782,80399999.0
2006-11-29 13:07:00,0.67768,0.67794,0.67768,0.67794,133499997.0
2006-11-29 13:08:00,0.67782,0.67826,0.67782,0.67802,84399999.0
2006-11-29 13:09:00,0.67832,0.67832,0.67806,0.67806,91600000.0
2006-11-29 13:10:00,0.67808,0.67811,0.67799,0.67807,119100003.0
2006-11-29 13:11:00,0.67806,0.67826,0.67806,0.67813,85800000.0
2006-11-29 13:12:00,0.67829,0.67842,0.67829,0.67838,82200000.0
2006-11-29 13:13:00,0.6783,0.67835,0.6783,0.67835,119300002.0
2006-11-29 13:14:00,0.67824,0.67828,0.67823,0.67823,64500000.0
2006-11-29 13:15:00,0.67801,0.6782,0.67797,0.67817,110400001.0
2006-11-29 13:16:00,0.67828,0.67828,0.67818,0.67818,75399999.0
2006-11-29 13:17:00,0.67813,0.67831,0.67812,0.67831,78399998.0
2006-11-29 13:18:00,0.67833,0.67849,0.67819,0.67819,107200002.0
2006-11-29 13:19:00,0.67815,0.67825,0.67815,0.6782,34200000.0
2006-11-29 13:20:00,0.67816,0.67834,0.67816,0.67823,70900001.0
2006-11-29 13:21:00,0.67825,0.6783,0.67817,0.67817,58099999.0
2006-11-29 13:22:00,0.67813,0.67824,0.67813,0.67818,34500000.0
2006-11-29 13:23:00,0.67823,0.6784,0.67813,0.67836,116699998.0
2006-11-29 13:24:00,0.67831,0.67844,0.6782,0.6782,129700000.0
2006-11-29 13:25:00,0.67832,0.67832,0.67826,0.67827,30300000.0
2006-11-29 13:26:00,0.67829,0.67833,0.67808,0.67833,97199999.0
2006-11-29 13:27:00,0.67835,0.67835,0.67819,0.67819,76400000.0
2006-11-29 13:28:00,0.67827,0.67828,0.67802,0.67802,56500000.0
2006-11-29 13:29:00,0.67803,0.67816,0.678,0.6781,135100001.0
2006-11-29 13:30:00,0.67806,0.67822,0.67806,0.67822,92600000.0
2006-11-29 13:31:00,0.6782,0.6783,0.67815,0.6783,70999999.0
2006-11-29 13:32:00,0.67821,0.67821,0.67805,0.67807,94999999.0
2006-11-29 13:33:00,0.67814,0.67814,0.67802,0.67802,81099999.0
2006-11-29 13:34:00,0.67795,0.67817,0.67795,0.67816,52500000.0
2006-11-29 13:35:00,0.67822,0.67823,0.67802,0.67807,131899999.0
2006-11-29 13:36:00,0.6781,0.67812,0.67803,0.67806,113900001.0
2006-11-29 13:37:00,0.67811,0.67817,0.67799,0.67808,98600000.0
2006-11-29 13:38:00,0.67798,0.67798,0.67781,0.67785,55000000.0
2006-11-29 13:39:00,0.67791,0.67799,0.6779,0.67798,121100000.0
2006-11-29 13:40:00,0.67797,0.67797,0.67781,0.67789,33400000.0
2006-11-29 13:41:00,0.67786,0.67795,0.67768,0.67795,164400000.0
2006-11-29 13:42:00,0.67795,0.67803,0.67786,0.67786,41800000.0
2006-11-29 13:43:00,0.67791,0.67791,0.67786,0.67787,91100001.0
2006-11-29 13:44:00,0.67788,0.67794,0.67772,0.67789,115799999.0
2006-11-29 13:45:00,0.67789,0.67791,0.67781,0.67788,85400000.0
2006-11-29 13:46:00,0.67783,0.67791,0.67779,0.67782,63600000.0
2006-11-29 13:47:00,0.67782,0.67792,0.67782,0.67786,56400001.0
2006-11-29 13:48:00,0.67782,0.67799,0.67782,0.6779,35100000.0
2006-11-29 13:49:00,0.67797,0.67797,0.67782,0.67787,73300002.0
2006-11-29 13:50:00,0.67793,0.67802,0.67779,0.67802,88599999.0
2006-11-29 13:51:00,0.67791,0.67792,0.6778,0.6778,92399999.0
2006-11-29 13:52:00,0.6779,0.6779,0.67771,0.67781,95600000.0
2006-11-29 13:53:00,0.6779,0.67807,0.67785,0.67785,92300001.0
2006-11-29 13:54:00,0.67789,0.67802,0.67789,0.678,76500001.0
2006-11-29 13:55:00,0.67796,0.67803,0.67782,0.67782,131400002.0
2006-11-29 13:56:00,0.67777,0.67779,0.67767,0.67767,94800002.0
2006-11-29 13:57:00,0.67787,0.67796,0.67787,0.67787,96799998.0
2006-11-29 13:58:00,0.67788,0.67791,0.67787,0.67787,23900000.0
2006-11-29 13:59:00,0.67785,0.67797,0.67785,0.67785,75600001.0
2006-11-29 14:00:00,0.67787,0.67795,0.67765,0.67785,67800000.0
2006-11-29 14:01:00,0.6779,0.67795,0.67785,0.6779,133799998.0
2006-11-29 14:02:00,0.67785,0.67785,0.67772,0.67779,46600001.0
2006-11-29 14:03:00,0.67783,0.67783,0.67765,0.6777,103499999.0
2006-11-29 14:04:00,0.67774,0.67774,0.67767,0.67773,81799999.0
2006-11-29 14:05:00,0.67767,0.67773,0.67762,0.67773,147099999.0
2006-11-29 14:06:00,0.67768,0.67771,0.67758,0.67758,108299999.0
2006-11-29 14:07:00,0.67756,0.67766,0.67753,0.67766,46200000.0
2006-11-29 14:08:00,0.67742,0.67746,0.67725,0.67746,44700000.0
2006-11-29 14:09:00,0.67749,0.67761,0.67749,0.67754,122900001.0
2006-11-29 14:10:00,0.67763,0.67763,0.67756,0.67758,66600000.0
2006-11-29 14:11:00,0.67763,0.67763,0.67761,0.67763,31799999.0
2006-11-29 14:12:00,0.67767,0.67778,0.67766,0.67766,59300000.0
2006-11-29 14:13:00,0.67763,0.67771,0.67757,0.67768,35900000.0
2006-11-29 14:14:00,0.67765,0.67765,0.67751,0.6776,129800002.0
2006-11-29 14:15:00,0.6776,0.6776,0.67756,0.67758,33599999.0
2006-11-29 14:16:00,0.67754,0.67781,0.67754,0.67772,86200000.0
2006-11-29 14:17:00,0.67779,0.67781,0.67779,0.67781,16600000.0
2006-11-29 14:18:00,0.67785,0.67797,0.67785,0.67788,115400001.0
2006-11-29 14:19:00,0.67776,0.67776,0.67756,0.67773,131400002.0
2006-11-29 14:20:00,0.67768,0.67771,0.67768,0.67768,68199999.0
2006-11-29 14:21:00,0.67758,0.67758,0.67757,0.67757,8800000.0
2006-11-29 14:22:00,0.67764,0.67776,0.67764,0.67769,51900000.0
2006-11-29 14:23:00,0.67764,0.67764,0.67746,0.67746,39800000.0
2006-11-29 14:24:00,0.67758,0.67763,0.67748,0.67748,63199999.0
2006-11-29 14:25:00,0.6776,0.67765,0.67732,0.67755,80000000.0
2006-11-29 14:26:00,0.67754,0.67777,0.67754,0.67777,28400000.0
2006-11-29 14:27:00,0.67787,0.67806,0.67787,0.6779,95100000.0
2006-11-29 14:28:00,0.67783,0.67783,0.67772,0.67772,31000000.0
2006-11-29 14:29:00,0.67749,0.6776,0.67732,0.67757,95900000.0
2006-11-29 14:30:00,0.67761,0.67761,0.67745,0.67754,79700000.0
2006-11-29 14:31:00,0.67746,0.67748,0.67741,0.67746,51100000.0
2006-11-29 14:32:00,0.67747,0.67754,0.67744,0.67745,104599999.0
2006-11-29 14:33:00,0.67749,0.67752,0.6774,0.6774,60300000.0
2006-11-29 14:34:00,0.6775,0.67751,0.67734,0.67749,84500002.0
2006-11-29 14:35:00,0.67748,0.67767,0.67748,0.6776,33300000.0
2006-11-29 14:36:00,0.67769,0.67769,0.67748,0.67748,61300000.0
2006-11-29 14:37:00,0.67754,0.67757,0.67742,0.67745,82799998.0
2006-11-29 14:38:00,0.6774,0.67745,0.6774,0.67745,17500000.0
2006-11-29 14:39:00,0.67724,0.67736,0.67712,0.67725,184300000.0
2006-11-29 14:40:00,0.6775,0.67752,0.67742,0.67744,79000001.0
2006-11-29 14:41:00,0.67746,0.67765,0.67745,0.67765,120200002.0
2006-11-29 14:42:00,0.67768,0.67776,0.67758,0.67776,114000001.0
2006-11-29 14:43:00,0.67771,0.67774,0.6775,0.67774,123499999.0
2006-11-29 14:44:00,0.67776,0.67783,0.67776,0.67783,125799998.0
2006-11-29 14:45:00,0.67756,0.67766,0.67756,0.67764,96600001.0
2006-11-29 14:46:00,0.67757,0.67757,0.67745,0.67745,73100000.0
2006-11-29 14:47:00,0.67743,0.67752,0.67739,0.67741,107399998.0
2006-11-29 14:48:00,0.67747,0.6775,0.67747,0.6775,120699998.0
2006-11-29 14:49:00,0.6775,0.67752,0.67743,0.67747,88800000.0
2006-11-29 14:50:00,0.67747,0.67751,0.67736,0.67751,67800000.0
2006-11-29 14:51:00,0.67754,0.6777,0.67754,0.67763,63000000.0
2006-11-29 14:52:00,0.67757,0.67763,0.67754,0.67754,79799998.0
2006-11-29 14:53:00,0.67752,0.67752,0.67727,0.67741,128900002.0
2006-11-29 14:54:00,0.6775,0.6776,0.67745,0.67755,57099998.0
2006-11-29 14:55:00,0.67747,0.67752,0.67742,0.67742,63400000.0
2006-11-29 14:56:00,0.67735,0.67741,0.67727,0.67741,58100000.0
2006-11-29 14:57:00,0.67735,0.6774,0.67733,0.67735,71500003.0
2006-11-29 14:58:00,0.67725,0.67735,0.67725,0.67725,63100001.0
2006-11-29 14:59:00,0.67732,0.67732,0.67723,0.67727,31800000.0
2006-11-29 15:00:00,0.67738,0.67756,0.67738,0.67748,109500000.0
2006-11-29 15:01:00,0.67756,0.67771,0.67756,0.67765,75800001.0
2006-11-29 15:02:00,0.67767,0.67767,0.67751,0.6776,66200000.0
2006-11-29 15:03:00,0.6777,0.6778,0.6777,0.6778,99600000.0
2006-11-29 15:04:00,0.67776,0.67776,0.67766,0.67775,103699996.0
2006-11-29 15:05:00,0.67776,0.67791,0.67776,0.67782,79099999.0
2006-11-29 15:06:00,0.67785,0.6779,0.67775,0.67783,108800000.0
2006-11-29 15:07:00,0.67785,0.67785,0.67782,0.67782,110499996.0
2006-11-29 15:08:00,0.67784,0.6781,0.67784,0.67785,98400000.0
2006-11-29 15:09:00,0.67815,0.67816,0.67804,0.67804,97900002.0
2006-11-29 15:10:00,0.67801,0.67814,0.6777,0.6777,69300000.0
2006-11-29 15:11:00,0.67795,0.67805,0.67795,0.678,47399999.0
2006-11-29 15:12:00,0.678,0.678,0.67782,0.67782,139500000.0
2006-11-29 15:13:00,0.67777,0.67783,0.67771,0.6778,66100000.0
2006-11-29 15:14:00,0.67791,0.67793,0.6778,0.67793,107200000.0
2006-11-29 15:15:00,0.67793,0.67793,0.67784,0.67789,85300001.0
2006-11-29 15:16:00,0.67785,0.67795,0.67785,0.67795,91400000.0
2006-11-29 15:17:00,0.67788,0.678,0.67788,0.67797,29400000.0
2006-11-29 15:18:00,0.6779,0.67798,0.6778,0.6778,50300001.0
2006-11-29 15:19:00,0.67786,0.678,0.67776,0.678,163499998.0
2006-11-29 15:20:00,0.67807,0.67813,0.67801,0.67813,96200000.0
2006-11-29 15:21:00,0.67815,0.67815,0.6781,0.6781,76599999.0
2006-11-29 15:22:00,0.67817,0.67829,0.67813,0.67822,53200000.0
2006-11-29 15:23:00,0.67821,0.67824,0.6782,0.6782,103800002.0
2006-11-29 15:24:00,0.67835,0.67849,0.67827,0.67827,168799999.0
2006-11-29 15:25:00,0.67828,0.67832,0.67822,0.67826,121800000.0
2006-11-29 15:26:00,0.67823,0.67828,0.67811,0.67825,74100000.0
2006-11-29 15:27:00,0.67823,0.6784,0.67823,0.67833,128799999.0
2006-11-29 15:28:00,0.67822,0.67831,0.67813,0.67815,98399998.0
2006-11-29 15:29:00,0.67817,0.67829,0.67816,0.6782,75900000.0
2006-11-29 15:30:00,0.67818,0.67818,0.67794,0.67794,27100000.0
2006-11-29 15:31:00,0.67798,0.67801,0.67792,0.67793,59399999.0
2006-11-29 15:32:00,0.67795,0.6782,0.67795,0.67818,63200001.0
2006-11-29 15:33:00,0.67838,0.67855,0.67814,0.67828,143599999.0
2006-11-29 15:34:00,0.67828,0.67871,0.67828,0.67871,65600002.0
2006-11-29 15:35:00,0.67876,0.67876,0.67874,0.67874,7800000.0
2006-11-29 15:36:00,0.67865,0.67871,0.67863,0.67863,56499999.0
2006-11-29 15:37:00,0.67864,0.67865,0.67854,0.67861,79500000.0
2006-11-29 15:38:00,0.67869,0.67875,0.67867,0.67867,51799999.0
2006-11-29 15:39:00,0.67856,0.67863,0.67846,0.67863,134699998.0
2006-11-29 15:40:00,0.67873,0.67875,0.67855,0.67855,70499999.0
2006-11-29 15:41:00,0.67869,0.67876,0.67859,0.67873,130800002.0
2006-11-29 15:42:00,0.67883,0.67908,0.67883,0.67895,57300001.0
2006-11-29 15:43:00,0.6789,0.6789,0.67873,0.67873,71700000.0
2006-11-29 15:44:00,0.67871,0.67871,0.67865,0.67865,20700000.0
2006-11-29 15:45:00,0.67859,0.67864,0.67852,0.6786,173500001.0
2006-11-29 15:46:00,0.67858,0.67858,0.67839,0.67839,51200000.0
2006-11-29 15:47:00,0.67852,0.67864,0.67842,0.67842,131900001.0
2006-11-29 15:48:00,0.67844,0.67864,0.67843,0.67864,75800002.0
2006-11-29 15:49:00,0.67862,0.67872,0.67862,0.67865,88600001.0
2006-11-29 15:50:00,0.67854,0.67865,0.67854,0.67865,107599999.0
2006-11-29 15:51:00,0.67862,0.67862,0.67853,0.67858,39799999.0
2006-11-29 15:52:00,0.67845,0.67852,0.67841,0.67848,77700000.0
2006-11-29 15:53:00,0.67843,0.67848,0.67831,0.67845,55799999.0
2006-11-29 15:54:00,0.67847,0.67847,0.67833,0.67833,23100000.0
2006-11-29 15:55:00,0.67832,0.67843,0.67827,0.67827,98100000.0
2006-11-29 15:56:00,0.67824,0.67828,0.67809,0.67819,104699999.0
2006-11-29 15:57:00,0.67822,0.67837,0.67813,0.67823,108400000.0
2006-11-29 15:58:00,0.67799,0.67809,0.67796,0.67807,158600000.0
2006-11-29 15:59:00,0.67802,0.67809,0.67802,0.67805,74499999.0
2006-11-29 16:00:00,0.67794,0.67808,0.67794,0.67807,109800003.0
2006-11-29 16:01:00,0.67819,0.67829,0.67788,0.67802,201100000.0
2006-11-29 16:02:00,0.67799,0.6781,0.67797,0.6781,124500002.0
2006-11-29 16:03:00,0.67823,0.67832,0.67816,0.67832,72899999.0
2006-11-29 16:04:00,0.67816,0.67825,0.67805,0.67813,115100001.0
2006-11-29 16:05:00,0.67823,0.67823,0.67787,0.67798,93000000.0
2006-11-29 16:06:00,0.6781,0.67815,0.67807,0.6781,159699998.0
2006-11-29 16:07:00,0.67805,0.6782,0.67805,0.6782,35799999.0
2006-11-29 16:08:00,0.67818,0.67827,0.67814,0.67814,110799998.0
2006-11-29 16:09:00,0.67814,0.67829,0.67814,0.67826,144699997.0
2006-11-29 16:10:00,0.67807,0.67832,0.67807,0.67832,22200000.0
2006-11-29 16:11:00,0.67837,0.67845,0.67835,0.6784,64799999.0
2006-11-29 16:12:00,0.6784,0.67841,0.67834,0.67838,83799999.0
2006-11-29 16:13:00,0.67831,0.67837,0.67829,0.67832,41500000.0
2006-11-29 16:14:00,0.67831,0.67833,0.67813,0.67826,32600000.0
2006-11-29 16:15:00,0.67825,0.67836,0.67825,0.67834,121400001.0
2006-11-29 16:16:00,0.67841,0.67841,0.6781,0.67818,85000001.0
2006-11-29 16:17:00,0.67825,0.67834,0.67825,0.67829,39700000.0
2006-11-29 16:18:00,0.67819,0.67838,0.67813,0.67829,110700001.0
2006-11-29 16:19:00,0.6783,0.67835,0.67815,0.67825,137400000.0
2006-11-29 16:20:00,0.67827,0.67839,0.67815,0.67819,74800000.0
2006-11-29 16:21:00,0.67815,0.6782,0.67808,0.67812,145199998.0
2006-11-29 16:22:00,0.67811,0.67822,0.67807,0.67814,91299999.0
2006-11-29 16:23:00,0.67805,0.67816,0.67805,0.67816,49400000.0
2006-11-29 16:24:00,0.67827,0.67827,0.67817,0.6782,71799999.0
2006-11-29 16:25:00,0.67828,0.67841,0.67828,0.67841,71000000.0
2006-11-29 16:26:00,0.67832,0.67845,0.67832,0.67845,53800000.0
2006-11-29 16:27:00,0.67854,0.67868,0.67854,0.67858,52800000.0
2006-11-29 16:28:00,0.67824,0.67864,0.67824,0.67853,90000000.0
2006-11-29 16:29:00,0.67875,0.67894,0.67875,0.6789,68100000.0
2006-11-29 16:30:00,0.67892,0.67894,0.67873,0.67873,153700000.0
2006-11-29 16:31:00,0.67885,0.67896,0.67885,0.67893,117699999.0
2006-11-29 16:32:00,0.67899,0.67899,0.67877,0.67891,103600000.0
2006-11-29 16:33:00,0.67893,0.67898,0.67883,0.67895,140499998.0
2006-11-29 16:34:00,0.6789,0.67899,0.6788,0.6788,125899998.0
2006-11-29 16:35:00,0.67888,0.67901,0.67888,0.67901,89200000.0
2006-11-29 16:36:00,0.67895,0.67905,0.67895,0.67905,77799999.0
2006-11-29 16:37:00,0.67895,0.67902,0.67893,0.67893,58100000.0
2006-11-29 16:38:00,0.67902,0.67905,0.67898,0.679,136700000.0
2006-11-29 16:39:00,0.67898,0.67898,0.67893,0.67893,36600000.0
2006-11-29 16:40:00,0.67888,0.67889,0.67883,0.67887,101200000.0
2006-11-29 16:41:00,0.67892,0.67892,0.67879,0.67879,86199998.0
2006-11-29 16:42:00,0.67882,0.67888,0.67882,0.67888,24700000.0
2006-11-29 16:43:00,0.67897,0.67897,0.67875,0.67875,73099999.0
2006-11-29 16:44:00,0.6788,0.67892,0.67876,0.67876,39300000.0
2006-11-29 16:45:00,0.6789,0.67901,0.6789,0.67893,97500001.0
2006-11-29 16:46:00,0.67903,0.67903,0.67892,0.67894,130900000.0
2006-11-29 16:47:00,0.67895,0.67895,0.67885,0.6789,121200000.0
2006-11-29 16:48:00,0.67895,0.67895,0.67885,0.67895,75300000.0
2006-11-29 16:49:00,0.67892,0.67897,0.67888,0.67897,93300002.0
2006-11-29 16:50:00,0.67903,0.67903,0.67893,0.67898,92999999.0
2006-11-29 16:51:00,0.67907,0.67907,0.6789,0.6789,120799999.0
2006-11-29 16:52:00,0.67905,0.67908,0.67895,0.679,69600000.0
2006-11-29 16:53:00,0.67898,0.679,0.67888,0.67888,76199997.0
2006-11-29 16:54:00,0.67879,0.6792,0.67879,0.67919,144699998.0
2006-11-29 16:55:00,0.67925,0.67937,0.67921,0.67928,109200000.0
2006-11-29 16:56:00,0.67922,0.67922,0.67914,0.67921,58999999.0
2006-11-29 16:57:00,0.67925,0.67925,0.67912,0.67925,86900002.0
2006-11-29 16:58:00,0.67922,0.67924,0.67917,0.67922,121500001.0
2006-11-29 16:59:00,0.67915,0.67925,0.67903,0.67925,131199999.0
2006-11-29 17:00:00,0.67938,0.67953,0.67923,0.67924,131700000.0
2006-11-29 17:01:00,0.67926,0.67942,0.67925,0.6793,63800000.0
2006-11-29 17:02:00,0.67924,0.67929,0.67919,0.67928,83600000.0
2006-11-29 17:03:00,0.67906,0.67933,0.67906,0.67933,151700000.0
2006-11-29 17:04:00,0.67928,0.67928,0.67917,0.67917,90700001.0
2006-11-29 17:05:00,0.6792,0.6792,0.67884,0.67884,146199999.0
2006-11-29 17:06:00,0.67863,0.67868,0.67833,0.67838,69500000.0
2006-11-29 17:07:00,0.67828,0.67841,0.67824,0.67841,104699999.0
2006-11-29 17:08:00,0.67851,0.67857,0.67836,0.67836,79800000.0
2006-11-29 17:09:00,0.67857,0.67877,0.67852,0.67877,55500000.0
2006-11-29 17:10:00,0.67883,0.67916,0.67883,0.67897,139000000.0
2006-11-29 17:11:00,0.67898,0.6791,0.67877,0.67902,65999999.0
2006-11-29 17:12:00,0.67895,0.67904,0.67891,0.67899,98700000.0
2006-11-29 17:13:00,0.67917,0.67923,0.67917,0.67919,95799999.0
2006-11-29 17:14:00,0.67913,0.67941,0.67913,0.67926,74300000.0
2006-11-29 17:15:00,0.67926,0.67927,0.67901,0.67905,67000000.0
2006-11-29 17:16:00,0.67912,0.67925,0.67912,0.67915,102200002.0
2006-11-29 17:17:00,0.67905,0.67915,0.67905,0.6791,85500000.0
2006-11-29 17:18:00,0.67921,0.6793,0.67917,0.67917,116099998.0
2006-11-29 17:19:00,0.67914,0.67923,0.67903,0.6791,150499999.0
2006-11-29 17:20:00,0.67916,0.67925,0.67906,0.67925,63500000.0
2006-11-29 17:21:00,0.67932,0.67947,0.67932,0.67945,74800000.0
2006-11-29 17:22:00,0.67945,0.67948,0.67935,0.67948,98599999.0
2006-11-29 17:23:00,0.67951,0.67959,0.6792,0.67923,109600000.0
2006-11-29 17:24:00,0.67931,0.67936,0.67927,0.67936,99100001.0
2006-11-29 17:25:00,0.67919,0.67919,0.67896,0.679,65900000.0
2006-11-29 17:26:00,0.67893,0.67894,0.67876,0.6789,188800000.0
2006-11-29 17:27:00,0.67891,0.67891,0.6787,0.67885,97300000.0
2006-11-29 17:28:00,0.67875,0.67889,0.67875,0.6788,96100000.0
2006-11-29 17:29:00,0.67888,0.67888,0.67872,0.67884,76400000.0
2006-11-29 17:30:00,0.67887,0.67894,0.67877,0.67877,102000001.0
2006-11-29 17:31:00,0.6787,0.67883,0.6787,0.6788,92400000.0
2006-11-29 17:32:00,0.67878,0.6788,0.67874,0.67874,68600000.0
2006-11-29 17:33:00,0.67885,0.67891,0.67881,0.67882,117599999.0
2006-11-29 17:34:00,0.67888,0.67888,0.6787,0.6787,54700000.0
2006-11-29 17:35:00,0.67852,0.67852,0.67816,0.67816,76000000.0
2006-11-29 17:36:00,0.67825,0.67832,0.67817,0.67832,114600001.0
2006-11-29 17:37:00,0.67834,0.67834,0.67829,0.6783,82800002.0
2006-11-29 17:38:00,0.67825,0.67825,0.6782,0.6782,32600000.0
2006-11-29 17:39:00,0.67825,0.6784,0.67825,0.6784,74300001.0
2006-11-29 17:40:00,0.67831,0.67842,0.67822,0.67823,107200000.0
2006-11-29 17:41:00,0.67825,0.67828,0.67825,0.67828,27900000.0
2006-11-29 17:42:00,0.67829,0.67834,0.67821,0.67832,111699999.0
2006-11-29 17:43:00,0.67834,0.6784,0.67822,0.67838,70900000.0
2006-11-29 17:44:00,0.6784,0.6784,0.67829,0.67835,83599999.0
2006-11-29 17:45:00,0.6784,0.67851,0.67833,0.67846,70100001.0
2006-11-29 17:46:00,0.67837,0.67844,0.67837,0.67844,90200000.0
2006-11-29 17:47:00,0.67838,0.67838,0.67809,0.67827,90599999.0
2006-11-29 17:48:00,0.67832,0.6784,0.67819,0.6784,81400000.0
2006-11-29 17:49:00,0.67833,0.67836,0.67833,0.67836,56800000.0
2006-11-29 17:50:00,0.67819,0.67825,0.6781,0.67822,55799999.0
2006-11-29 17:51:00,0.6782,0.6783,0.67815,0.67815,46900000.0
2006-11-29 17:52:00,0.67816,0.67829,0.67803,0.67815,113600000.0
2006-11-29 17:53:00,0.6783,0.67849,0.6783,0.67849,93999999.0
2006-11-29 17:54:00,0.67843,0.67843,0.67824,0.67833,92199997.0
2006-11-29 17:55:00,0.67828,0.67835,0.67827,0.67835,48100000.0
2006-11-29 17:56:00,0.67825,0.67836,0.67822,0.67822,101700000.0
2006-11-29 17:57:00,0.67816,0.67818,0.67811,0.67813,88800001.0
2006-11-29 17:58:00,0.6783,0.67846,0.6783,0.67846,77999999.0
2006-11-29 17:59:00,0.6784,0.67857,0.6782,0.67857,88799999.0
2006-11-29 18:00:00,0.67863,0.67874,0.67858,0.67866,122300001.0
2006-11-29 18:01:00,0.67867,0.67867,0.67852,0.6786,110800001.0
2006-11-29 18:02:00,0.6786,0.6786,0.67844,0.67848,67000000.0
2006-11-29 18:03:00,0.67848,0.67851,0.6784,0.67845,281499996.0
2006-11-29 18:04:00,0.67836,0.67837,0.67822,0.67822,235600001.0
2006-11-29 18:05:00,0.67827,0.67844,0.67814,0.67814,302199999.0
2006-11-29 18:06:00,0.67806,0.67806,0.67749,0.67778,179399998.0
2006-11-29 18:07:00,0.67797,0.67817,0.67797,0.67799,221199999.0
2006-11-29 18:08:00,0.67801,0.67818,0.67801,0.67808,95799999.0
2006-11-29 18:09:00,0.67817,0.67817,0.67798,0.6781,175300000.0
2006-11-29 18:10:00,0.67815,0.67815,0.67796,0.67803,205900001.0
2006-11-29 18:11:00,0.67802,0.67803,0.67795,0.67795,59799999.0
2006-11-29 18:12:00,0.67797,0.67797,0.67775,0.6778,67400000.0
2006-11-29 18:13:00,0.67778,0.67781,0.67751,0.67779,85900001.0
2006-11-29 18:14:00,0.67788,0.6779,0.67774,0.67778,62600000.0
2006-11-29 18:15:00,0.67782,0.678,0.67782,0.678,129699999.0
2006-11-29 18:16:00,0.67802,0.67802,0.67776,0.67785,305600000.0
2006-11-29 18:17:00,0.67786,0.67799,0.67786,0.67797,143000000.0
2006-11-29 18:18:00,0.67785,0.67808,0.67784,0.67792,353299998.0
2006-11-29 18:19:00,0.67786,0.67799,0.67773,0.67785,290000003.0
2006-11-29 18:20:00,0.67784,0.678,0.67784,0.67791,129200002.0
2006-11-29 18:21:00,0.67785,0.67792,0.67781,0.67792,175899999.0
2006-11-29 18:22:00,0.67796,0.67816,0.67796,0.6781,100400000.0
2006-11-29 18:23:00,0.67808,0.67822,0.67804,0.67822,343800000.0
2006-11-29 18:24:00,0.67825,0.67848,0.67811,0.67813,309999998.0
2006-11-29 18:25:00,0.67807,0.67832,0.67803,0.67826,172500001.0
2006-11-29 18:26:00,0.67825,0.67835,0.67825,0.67835,182499997.0
2006-11-29 18:27:00,0.67828,0.67833,0.67821,0.67833,274500001.0
2006-11-29 18:28:00,0.67832,0.67857,0.67832,0.6784,174099997.0
2006-11-29 18:29:00,0.67842,0.6785,0.67836,0.67839,214700000.0
2006-11-29 18:30:00,0.67831,0.67841,0.67827,0.67841,77200000.0
2006-11-29 18:31:00,0.67838,0.67838,0.67829,0.67831,218900000.0
2006-11-29 18:32:00,0.67806,0.67815,0.67803,0.67815,61000000.0
2006-11-29 18:33:00,0.67828,0.67829,0.67815,0.67815,182900000.0
2006-11-29 18:34:00,0.6782,0.67829,0.67815,0.6782,131800001.0
2006-11-29 18:35:00,0.67828,0.67834,0.67825,0.67832,143600000.0
2006-11-29 18:36:00,0.67844,0.67868,0.67844,0.67864,179199998.0
2006-11-29 18:37:00,0.67864,0.6787,0.67854,0.6787,76399999.0
2006-11-29 18:38:00,0.67875,0.67907,0.67875,0.67897,143300002.0
2006-11-29 18:39:00,0.67887,0.67899,0.67872,0.67899,270599997.0
2006-11-29 18:40:00,0.67905,0.67918,0.67902,0.67918,83100000.0
2006-11-29 18:41:00,0.67908,0.67916,0.67895,0.67901,288400000.0
2006-11-29 18:42:00,0.67906,0.67906,0.67883,0.67901,129900001.0
2006-11-29 18:43:00,0.679,0.67924,0.67891,0.67911,565499998.0
2006-11-29 18:44:00,0.67907,0.67921,0.679,0.6792,359999996.0
2006-11-29 18:45:00,0.67924,0.67924,0.67893,0.67893,392599999.0
2006-11-29 18:46:00,0.67888,0.67891,0.67877,0.6788,135699998.0
2006-11-29 18:47:00,0.67878,0.67885,0.67877,0.67877,146099999.0
2006-11-29 18:48:00,0.67878,0.67897,0.67865,0.67865,147299998.0
2006-11-29 18:49:00,0.6786,0.6788,0.6786,0.67875,132100002.0
2006-11-29 18:50:00,0.6785,0.67857,0.67843,0.67854,92700002.0
2006-11-29 18:51:00,0.67845,0.67861,0.67845,0.67849,107300001.0
2006-11-29 18:52:00,0.67854,0.67861,0.67846,0.67858,103300001.0
2006-11-29 18:53:00,0.67855,0.67861,0.67844,0.67861,67399999.0
2006-11-29 18:54:00,0.67856,0.67856,0.67842,0.67847,60500001.0
2006-11-29 18:55:00,0.67857,0.67861,0.67837,0.67842,169000000.0
2006-11-29 18:56:00,0.67844,0.67851,0.67844,0.67848,105300000.0
2006-11-29 18:57:00,0.6785,0.67851,0.67838,0.67848,79799999.0
2006-11-29 18:58:00,0.6785,0.67863,0.6785,0.67863,142700003.0
2006-11-29 18:59:00,0.67852,0.67866,0.67847,0.67857,281299998.0
2006-11-29 19:00:00,0.67854,0.67856,0.67842,0.67856,129899998.0
2006-11-29 19:01:00,0.67853,0.67856,0.67845,0.67852,79499999.0
2006-11-29 19:02:00,0.67858,0.67858,0.67846,0.67852,66200000.0
2006-11-29 19:03:00,0.67838,0.67858,0.67838,0.67843,258999997.0
2006-11-29 19:04:00,0.67837,0.67861,0.67837,0.67837,113400001.0
2006-11-29 19:05:00,0.67841,0.67858,0.67841,0.67858,62000000.0
2006-11-29 19:06:00,0.67853,0.67853,0.67836,0.6784,204800001.0
2006-11-29 19:07:00,0.6785,0.67861,0.67838,0.67838,210799999.0
2006-11-29 19:08:00,0.67849,0.6786,0.67842,0.6785,136199999.0
2006-11-29 19:09:00,0.67852,0.67863,0.6785,0.67855,195400000.0
2006-11-29 19:10:00,0.67854,0.67861,0.67852,0.67852,78300001.0
2006-11-29 19:11:00,0.67847,0.6786,0.67845,0.67857,147600001.0
2006-11-29 19:12:00,0.67851,0.67852,0.67843,0.67849,42300000.0
2006-11-29 19:13:00,0.67845,0.67859,0.67841,0.67857,70800000.0
2006-11-29 19:14:00,0.67862,0.67862,0.6784,0.6784,89900000.0
2006-11-29 19:15:00,0.67841,0.6785,0.6784,0.6784,79600000.0
2006-11-29 19:16:00,0.67835,0.67852,0.67835,0.67852,58100000.0
2006-11-29 19:17:00,0.67852,0.67862,0.67841,0.67855,86099999.0
2006-11-29 19:18:00,0.67858,0.67863,0.67854,0.67863,40400000.0
2006-11-29 19:19:00,0.67851,0.67859,0.67845,0.67858,69900000.0
2006-11-29 19:20:00,0.67852,0.67857,0.67836,0.67836,166999998.0
2006-11-29 19:25:00,0.6785,0.6786,0.6785,0.6786,104200000.0
2006-11-29 19:26:00,0.6787,0.6787,0.6786,0.6786,104200000.0
2006-11-29 19:27:00,0.6785,0.6786,0.6781,0.6782,104200000.0
2006-11-29 19:28:00,0.6781,0.6785,0.6781,0.6784,104200000.0
2006-11-29 19:29:00,0.6781,0.6782,0.6781,0.6782,104200000.0
2006-11-29 19:30:00,0.6783,0.6784,0.6783,0.6784,104200000.0
2006-11-29 19:31:00,0.6783,0.6784,0.6783,0.6784,104200000.0
2006-11-29 19:32:00,0.6785,0.6787,0.6785,0.6787,104200000.0
2006-11-29 19:33:00,0.6784,0.6784,0.6784,0.6784,104200000.0
2006-11-29 19:34:00,0.6785,0.6785,0.6785,0.6785,104200000.0
2006-11-29 19:35:00,0.6784,0.6784,0.6783,0.6783,104200000.0
2006-11-29 19:36:00,0.67854,0.67858,0.67844,0.6785,104200000.0
2006-11-29 19:37:00,0.67852,0.6786,0.67841,0.67841,65400000.0
2006-11-29 19:38:00,0.6785,0.67858,0.6785,0.67853,67399999.0
2006-11-29 19:39:00,0.67858,0.67869,0.67845,0.67845,243299999.0
2006-11-29 19:40:00,0.67839,0.6786,0.67821,0.67852,78800000.0
2006-11-29 19:41:00,0.67849,0.67866,0.67801,0.67845,108099999.0
2006-11-29 19:42:00,0.67826,0.67851,0.67824,0.67837,93900000.0
2006-11-29 19:43:00,0.67851,0.67856,0.67802,0.67805,85499998.0
2006-11-29 19:44:00,0.67826,0.67827,0.67794,0.67827,154799999.0
2006-11-29 19:45:00,0.67836,0.6784,0.67798,0.678,117600001.0
2006-11-29 19:46:00,0.67826,0.67826,0.67793,0.6781,100200000.0
2006-11-29 19:47:00,0.67804,0.67832,0.67804,0.67812,132600002.0
2006-11-29 19:48:00,0.67826,0.67838,0.67798,0.67798,94500000.0
2006-11-29 19:49:00,0.67795,0.67835,0.6779,0.6782,70600000.0
2006-11-29 19:50:00,0.67822,0.67836,0.67801,0.67804,108100001.0
2006-11-29 19:51:00,0.67812,0.6785,0.67794,0.67824,134500000.0
2006-11-29 19:52:00,0.67847,0.67853,0.67821,0.67841,154100001.0
2006-11-29 19:53:00,0.67833,0.67846,0.67826,0.67827,125800000.0
2006-11-29 19:54:00,0.67868,0.67879,0.67868,0.67868,149900001.0
2006-11-29 19:55:00,0.67853,0.67863,0.67849,0.6785,274999999.0
2006-11-29 19:56:00,0.67843,0.6785,0.67837,0.6784,237300001.0
2006-11-29 19:57:00,0.67847,0.67852,0.67842,0.67849,107800001.0
2006-11-29 19:58:00,0.67852,0.67852,0.67838,0.6784,194200001.0
2006-11-29 19:59:00,0.67835,0.67837,0.67825,0.67832,74200000.0
2006-11-29 20:00:00,0.67864,0.67871,0.67836,0.6784,277800002.0
2006-11-29 20:01:00,0.67845,0.67867,0.67845,0.67867,82500000.0
2006-11-29 20:02:00,0.67871,0.67871,0.67844,0.67844,64899999.0
2006-11-29 20:03:00,0.67854,0.67871,0.67851,0.67871,91499999.0
2006-11-29 20:04:00,0.67875,0.6788,0.67865,0.67875,120500001.0
2006-11-29 20:05:00,0.67874,0.67874,0.67855,0.6787,201899999.0
2006-11-29 20:06:00,0.67865,0.67865,0.67831,0.67838,343800003.0
2006-11-29 20:07:00,0.67858,0.67863,0.67837,0.67837,100000000.0
2006-11-29 20:08:00,0.67852,0.67858,0.67837,0.67837,111300002.0
2006-11-29 20:09:00,0.6783,0.67846,0.67814,0.67843,111600000.0
2006-11-29 20:10:00,0.67833,0.67842,0.67827,0.67827,170599998.0
2006-11-29 20:11:00,0.67822,0.67837,0.67822,0.67837,61099999.0
2006-11-29 20:12:00,0.67845,0.67845,0.67835,0.6784,64700000.0
2006-11-29 20:13:00,0.67841,0.67852,0.6781,0.67842,63000000.0
2006-11-29 20:14:00,0.67848,0.6785,0.6784,0.6785,91000000.0
2006-11-29 20:15:00,0.67831,0.67845,0.6782,0.6784,128900001.0
2006-11-29 20:16:00,0.67845,0.67855,0.67835,0.67835,435600001.0
2006-11-29 20:17:00,0.67832,0.67847,0.67832,0.67845,184700000.0
2006-11-29 20:18:00,0.67825,0.6784,0.67812,0.67836,96200000.0
2006-11-29 20:19:00,0.67845,0.67845,0.6784,0.67845,56600000.0
2006-11-29 20:20:00,0.67839,0.67854,0.67811,0.67818,70600000.0
2006-11-29 20:21:00,0.67829,0.67844,0.67811,0.67827,82800000.0
2006-11-29 20:22:00,0.67841,0.67841,0.67827,0.67827,111800000.0
2006-11-29 20:23:00,0.67829,0.67836,0.67811,0.67819,61100000.0
2006-11-29 20:24:00,0.67825,0.67831,0.67793,0.67831,105700000.0
2006-11-29 20:25:00,0.67841,0.67854,0.67838,0.6784,91600000.0
2006-11-29 20:26:00,0.67851,0.67853,0.67829,0.67833,59500000.0
2006-11-29 20:27:00,0.67834,0.67841,0.67768,0.67789,127299998.0
2006-11-29 20:28:00,0.67791,0.67797,0.67779,0.67797,50700000.0
2006-11-29 20:29:00,0.67801,0.67801,0.67775,0.678,165300000.0
2006-11-29 20:30:00,0.67796,0.67819,0.67796,0.67819,262999999.0
2006-11-29 20:31:00,0.67825,0.67825,0.67797,0.67798,169200000.0
2006-11-29 20:32:00,0.6779,0.67818,0.6779,0.67795,69600000.0
2006-11-29 20:33:00,0.67819,0.67825,0.67797,0.67797,143200000.0
2006-11-29 20:34:00,0.67804,0.67824,0.67804,0.67809,96200001.0
2006-11-29 20:35:00,0.67818,0.67818,0.678,0.67808,68899999.0
2006-11-29 20:36:00,0.67812,0.67836,0.67808,0.67814,194900003.0
2006-11-29 20:37:00,0.67811,0.67824,0.67797,0.67797,231800003.0
2006-11-29 20:38:00,0.67826,0.67826,0.67809,0.67825,149899998.0
2006-11-29 20:39:00,0.6783,0.67835,0.6783,0.67835,45800000.0
2006-11-29 20:40:00,0.67827,0.67839,0.67816,0.6783,210499998.0
2006-11-29 20:41:00,0.6783,0.67835,0.67825,0.67835,142999999.0
2006-11-29 20:42:00,0.6783,0.67835,0.67822,0.6783,87600000.0
2006-11-29 20:43:00,0.67829,0.67843,0.67822,0.67822,198600001.0
2006-11-29 20:44:00,0.67818,0.67832,0.67818,0.67832,26199999.0
2006-11-29 20:45:00,0.67807,0.67827,0.67796,0.67798,86800001.0
2006-11-29 20:46:00,0.67835,0.67835,0.67823,0.67823,58299999.0
2006-11-29 20:47:00,0.67824,0.67824,0.67807,0.67807,115399997.0
2006-11-29 20:48:00,0.67799,0.67825,0.67799,0.67822,74099999.0
2006-11-29 20:49:00,0.67825,0.67835,0.6782,0.6783,120100000.0
2006-11-29 20:50:00,0.67825,0.67825,0.67798,0.67798,166600001.0
2006-11-29 20:51:00,0.6781,0.67847,0.6781,0.67829,92100000.0
2006-11-29 20:52:00,0.67807,0.67842,0.67807,0.67833,104300001.0
2006-11-29 20:53:00,0.67838,0.67845,0.67811,0.6783,317300002.0
2006-11-29 20:54:00,0.6784,0.67845,0.67835,0.67845,148799999.0
2006-11-29 20:55:00,0.67836,0.67836,0.67829,0.67829,37500000.0
2006-11-29 20:56:00,0.67822,0.67825,0.67785,0.67814,134900002.0
2006-11-29 20:57:00,0.67808,0.67812,0.67788,0.678,75700001.0
2006-11-29 20:58:00,0.67805,0.67829,0.67805,0.67813,272599998.0
2006-11-29 20:59:00,0.67816,0.67849,0.678,0.67816,176099999.0
2006-11-29 21:00:00,0.6782,0.67823,0.67815,0.6782,220800000.0
2006-11-29 21:01:00,0.67809,0.67825,0.67802,0.67825,115900000.0
2006-11-29 21:02:00,0.67823,0.67823,0.67785,0.67785,114699999.0
2006-11-29 21:03:00,0.67785,0.6779,0.67775,0.6779,136200000.0
2006-11-29 21:04:00,0.67781,0.67793,0.67781,0.67789,78900001.0
2006-11-29 21:05:00,0.67805,0.6781,0.67795,0.678,87799998.0
2006-11-29 21:06:00,0.67794,0.67807,0.67793,0.67793,79999998.0
2006-11-29 21:07:00,0.67798,0.67799,0.67795,0.67799,76300000.0
2006-11-29 21:08:00,0.67788,0.67798,0.6778,0.67787,102999999.0
2006-11-29 21:09:00,0.678,0.6781,0.67795,0.67805,155399999.0
2006-11-29 21:10:00,0.678,0.67805,0.678,0.67805,55800001.0
2006-11-29 21:11:00,0.678,0.678,0.678,0.678,6400000.0
2006-11-29 21:12:00,0.67778,0.67801,0.67778,0.67794,138399999.0
2006-11-29 21:13:00,0.67798,0.67803,0.67795,0.678,58300000.0
2006-11-29 21:14:00,0.67805,0.67805,0.678,0.678,105100001.0
2006-11-29 21:15:00,0.67798,0.67804,0.6779,0.67792,184699999.0
2006-11-29 21:16:00,0.67795,0.67795,0.67778,0.67785,117799998.0
2006-11-29 21:17:00,0.67781,0.67786,0.67758,0.67782,210000000.0
2006-11-29 21:18:00,0.67764,0.67801,0.67763,0.67783,138300000.0
2006-11-29 21:19:00,0.67782,0.67782,0.67763,0.67763,82000000.0
2006-11-29 21:20:00,0.67776,0.67785,0.67763,0.67779,232600001.0
2006-11-29 21:21:00,0.67788,0.67788,0.67769,0.67777,96799999.0
2006-11-29 21:22:00,0.67779,0.67788,0.67774,0.67785,111200001.0
2006-11-29 21:23:00,0.67791,0.67812,0.67791,0.67812,193700000.0
2006-11-29 21:24:00,0.67815,0.67815,0.67805,0.6781,110299998.0
2006-11-29 21:25:00,0.6781,0.67814,0.67807,0.67807,111099998.0
2006-11-29 21:26:00,0.67797,0.67797,0.67772,0.67772,105999998.0
2006-11-29 21:27:00,0.6777,0.67775,0.67765,0.67775,82400000.0
2006-11-29 21:28:00,0.6778,0.6778,0.67764,0.67764,30800000.0
2006-11-29 21:29:00,0.67772,0.6779,0.67768,0.67774,124500002.0
2006-11-29 21:30:00,0.67785,0.6782,0.67785,0.6782,181599999.0
2006-11-29 21:31:00,0.67822,0.67832,0.67814,0.67823,150799998.0
2006-11-29 21:32:00,0.67823,0.67826,0.67813,0.67825,94700000.0
2006-11-29 21:33:00,0.67823,0.67832,0.67816,0.67832,71900000.0
2006-11-29 21:34:00,0.67835,0.67835,0.67822,0.67822,122799997.0
2006-11-29 21:35:00,0.6783,0.67835,0.67827,0.6783,159799999.0
2006-11-29 21:36:00,0.6787,0.6787,0.6787,0.6787,96399999.0
2006-11-29 21:37:00,0.6786,0.6786,0.6786,0.6786,96399999.0
2006-11-29 21:38:00,0.67835,0.6784,0.6783,0.67832,96399999.0
2006-11-29 21:39:00,0.67824,0.67829,0.67811,0.67829,82800002.0
2006-11-29 21:40:00,0.67835,0.6784,0.6782,0.67838,166000001.0
2006-11-29 21:41:00,0.67799,0.67822,0.67799,0.67822,157499998.0
2006-11-29 21:42:00,0.67817,0.67817,0.67807,0.67812,115000002.0
2006-11-29 21:43:00,0.67809,0.67822,0.67799,0.67799,56799999.0
2006-11-29 21:44:00,0.67817,0.67818,0.6779,0.6779,68999999.0
2006-11-29 21:45:00,0.67803,0.6782,0.67797,0.67817,112000002.0
2006-11-29 21:46:00,0.67815,0.6782,0.67808,0.67808,96000000.0
2006-11-29 21:47:00,0.67817,0.67827,0.67798,0.67817,123400001.0
2006-11-29 21:48:00,0.678,0.67838,0.678,0.67834,126700002.0
2006-11-29 21:49:00,0.67823,0.6784,0.67814,0.67831,94500000.0
2006-11-29 21:50:00,0.67832,0.67845,0.67823,0.67845,102699999.0
2006-11-29 21:51:00,0.6784,0.67846,0.67828,0.6783,96400001.0
2006-11-29 21:52:00,0.67823,0.67844,0.67823,0.67826,71800000.0
2006-11-29 21:53:00,0.67806,0.67848,0.67806,0.67838,121000001.0
2006-11-29 21:54:00,0.6784,0.67846,0.67824,0.6784,113899999.0
2006-11-29 21:55:00,0.67835,0.67835,0.67827,0.67829,68600002.0
2006-11-29 21:56:00,0.67847,0.67848,0.67823,0.67824,95999998.0
2006-11-29 21:57:00,0.6783,0.67849,0.67822,0.67825,186699999.0
2006-11-29 21:58:00,0.67816,0.67863,0.67813,0.67847,136200000.0
2006-11-29 21:59:00,0.67833,0.67852,0.67825,0.67843,58700000.0
2006-11-29 22:00:00,0.67839,0.67847,0.67819,0.67839,62300001.0
2006-11-29 22:01:00,0.67816,0.67846,0.67803,0.67809,130499999.0
2006-11-29 22:02:00,0.67813,0.67843,0.67812,0.6784,203599998.0
2006-11-29 22:03:00,0.67827,0.67851,0.67827,0.67841,100299998.0
2006-11-29 22:04:00,0.67847,0.67851,0.67819,0.67827,95699999.0
2006-11-29 22:05:00,0.67834,0.6786,0.67825,0.67855,138199999.0
2006-11-29 22:06:00,0.67834,0.67862,0.67808,0.67838,111500000.0
2006-11-29 22:07:00,0.67839,0.67846,0.67828,0.67835,140200002.0
2006-11-29 22:08:00,0.67843,0.67862,0.67828,0.67862,119099999.0
2006-11-29 22:09:00,0.6785,0.67852,0.67839,0.67839,53100001.0
2006-11-29 22:10:00,0.67842,0.67842,0.67817,0.67836,165000000.0
2006-11-29 22:11:00,0.67825,0.6785,0.67825,0.67847,124400001.0
2006-11-29 22:12:00,0.67837,0.67863,0.67833,0.67839,111100001.0
2006-11-29 22:13:00,0.67857,0.6786,0.67823,0.67842,61500001.0
2006-11-29 22:14:00,0.67835,0.67835,0.6782,0.67832,91100000.0
2006-11-29 22:15:00,0.67834,0.67853,0.67834,0.67844,130400001.0
2006-11-29 22:16:00,0.67849,0.6786,0.67849,0.67853,82999999.0
2006-11-29 22:17:00,0.67852,0.67852,0.67837,0.67852,121999999.0
2006-11-29 22:18:00,0.67852,0.67852,0.67829,0.67829,108400002.0
2006-11-29 22:19:00,0.67842,0.6786,0.67835,0.67851,71300001.0
2006-11-29 22:20:00,0.67858,0.67863,0.67852,0.67852,55800000.0
2006-11-29 22:21:00,0.67855,0.67855,0.67845,0.6785,123400001.0
2006-11-29 22:22:00,0.67854,0.67854,0.67835,0.67835,72999999.0
2006-11-29 22:23:00,0.67837,0.67854,0.67837,0.67846,128199998.0
2006-11-29 22:24:00,0.67813,0.67851,0.678,0.67851,143999998.0
2006-11-29 22:25:00,0.67835,0.67848,0.67835,0.67845,97099999.0
2006-11-29 22:26:00,0.67841,0.67853,0.6784,0.67853,75200000.0
2006-11-29 22:27:00,0.67845,0.67866,0.67845,0.67866,55900000.0
2006-11-29 22:28:00,0.6785,0.67862,0.6785,0.67856,96100001.0
2006-11-29 22:29:00,0.6785,0.67855,0.67844,0.67844,105699999.0
2006-11-29 22:30:00,0.67847,0.67853,0.67843,0.67852,135400000.0
2006-11-29 22:31:00,0.6786,0.67865,0.67851,0.67851,32300000.0
2006-11-29 22:32:00,0.67857,0.67863,0.67855,0.67863,77800000.0
2006-11-29 22:33:00,0.6786,0.67865,0.6786,0.67865,52699999.0
2006-11-29 22:34:00,0.67855,0.67857,0.6782,0.67845,98199999.0
2006-11-29 22:35:00,0.67852,0.67855,0.67848,0.67848,120100000.0
2006-11-29 22:36:00,0.67853,0.67858,0.67848,0.67857,120600000.0
2006-11-29 22:37:00,0.6786,0.6786,0.67849,0.67852,114200000.0
2006-11-29 22:38:00,0.67839,0.6785,0.6782,0.6785,79499999.0
2006-11-29 22:39:00,0.67846,0.67849,0.67846,0.67849,38200000.0
2006-11-29 22:40:00,0.67846,0.67846,0.67833,0.67835,77200000.0
2006-11-29 22:41:00,0.67842,0.67847,0.67842,0.67842,129599998.0
2006-11-29 22:42:00,0.6784,0.67848,0.67835,0.67848,113899998.0
2006-11-29 22:43:00,0.67839,0.67848,0.67822,0.67838,126899999.0
2006-11-29 22:44:00,0.67845,0.67847,0.67832,0.67832,113200000.0
2006-11-29 22:45:00,0.6784,0.6785,0.67835,0.6784,170699998.0
2006-11-29 22:46:00,0.67842,0.67845,0.6782,0.67835,200699998.0
2006-11-29 22:47:00,0.67835,0.67845,0.67835,0.67843,65999999.0
2006-11-29 22:48:00,0.67838,0.67846,0.67824,0.6784,112200000.0
2006-11-29 22:49:00,0.67837,0.67844,0.67835,0.67835,70100001.0
2006-11-29 22:50:00,0.67841,0.67846,0.6782,0.6784,151699998.0
2006-11-29 22:51:00,0.6784,0.67845,0.67832,0.67835,208499995.0
2006-11-29 22:52:00,0.6784,0.6784,0.6783,0.67832,105899999.0
2006-11-29 22:53:00,0.67833,0.67833,0.67818,0.67827,75500000.0
2006-11-29 22:54:00,0.67807,0.67807,0.67766,0.67784,98100001.0
2006-11-29 22:55:00,0.67788,0.67808,0.67785,0.67785,199100000.0
2006-11-29 22:56:00,0.67798,0.67808,0.67791,0.678,80000000.0
2006-11-29 22:57:00,0.67802,0.67815,0.67802,0.67802,116900002.0
2006-11-29 22:58:00,0.67802,0.67816,0.67799,0.67807,106700000.0
2006-11-29 22:59:00,0.67793,0.67817,0.67793,0.67797,216700000.0
2006-11-29 23:00:00,0.67805,0.67827,0.67805,0.67813,121700001.0
2006-11-29 23:01:00,0.67808,0.67808,0.6779,0.67805,98600000.0
2006-11-29 23:02:00,0.67796,0.67797,0.67796,0.67797,31100001.0
2006-11-29 23:03:00,0.67788,0.67792,0.67764,0.67792,78100000.0
2006-11-29 23:04:00,0.67798,0.67798,0.67787,0.67787,48300000.0
2006-11-29 23:05:00,0.6779,0.67807,0.67785,0.67795,143599999.0
2006-11-29 23:06:00,0.67792,0.67792,0.6778,0.67783,60900000.0
2006-11-29 23:07:00,0.67783,0.67789,0.67774,0.67785,46200000.0
2006-11-29 23:08:00,0.678,0.67802,0.67793,0.678,95600000.0
2006-11-29 23:09:00,0.67803,0.6781,0.678,0.6781,94700000.0
2006-11-29 23:10:00,0.6781,0.67815,0.6781,0.6781,65499999.0
2006-11-29 23:11:00,0.67811,0.67813,0.678,0.678,119499999.0
2006-11-29 23:12:00,0.67795,0.67814,0.67795,0.67814,79200000.0
2006-11-29 23:13:00,0.67813,0.67813,0.67799,0.67805,117500002.0
2006-11-29 23:14:00,0.67807,0.67818,0.67801,0.67818,62400000.0
2006-11-29 23:15:00,0.67804,0.67808,0.67802,0.67804,84000001.0
2006-11-29 23:16:00,0.67812,0.67822,0.6781,0.67822,27000000.0
2006-11-29 23:17:00,0.67823,0.67825,0.67805,0.67812,57200001.0
2006-11-29 23:18:00,0.6782,0.67825,0.67805,0.67825,33600000.0
2006-11-29 23:19:00,0.67818,0.67826,0.67818,0.67821,101300001.0
2006-11-29 23:20:00,0.67825,0.6783,0.67815,0.67825,135400000.0
2006-11-29 23:21:00,0.67815,0.6782,0.67815,0.6782,26600000.0
2006-11-29 23:22:00,0.67811,0.67817,0.67807,0.67817,54400000.0
2006-11-29 23:23:00,0.67809,0.67813,0.67795,0.67795,71400001.0
2006-11-29 23:24:00,0.67798,0.6782,0.67794,0.6782,103599999.0
2006-11-29 23:25:00,0.6782,0.67822,0.678,0.67822,101199999.0
2006-11-29 23:26:00,0.67822,0.67832,0.67822,0.67827,101399998.0
2006-11-29 23:27:00,0.67833,0.67836,0.67806,0.67826,168800001.0
2006-11-29 23:28:00,0.6782,0.67825,0.67815,0.67825,76100002.0
2006-11-29 23:29:00,0.67825,0.67825,0.67815,0.6782,95600001.0
2006-11-29 23:30:00,0.67814,0.67833,0.67814,0.67833,92799999.0
2006-11-29 23:31:00,0.67829,0.6783,0.67822,0.67822,96699999.0
2006-11-29 23:32:00,0.67812,0.67826,0.67811,0.67815,135100002.0
2006-11-29 23:33:00,0.67815,0.67834,0.67815,0.67828,72700000.0
2006-11-29 23:34:00,0.6783,0.67835,0.67825,0.6783,134600006.0
2006-11-29 23:35:00,0.67834,0.67834,0.67819,0.67833,38700000.0
2006-11-29 23:36:00,0.67828,0.67835,0.6782,0.67829,78099999.0
2006-11-29 23:37:00,0.67835,0.67853,0.67835,0.67848,87100002.0
2006-11-29 23:38:00,0.67837,0.67853,0.67831,0.67839,76400000.0
2006-11-29 23:39:00,0.67827,0.67841,0.67827,0.67836,103499999.0
2006-11-29 23:40:00,0.67849,0.67849,0.67846,0.67846,68800002.0
2006-11-29 23:41:00,0.6785,0.6785,0.67834,0.6784,48099999.0
2006-11-29 23:42:00,0.67839,0.67851,0.67833,0.67835,86600000.0
2006-11-29 23:43:00,0.67838,0.67842,0.6783,0.67838,82600000.0
2006-11-29 23:44:00,0.6784,0.67845,0.6784,0.67845,59300003.0
2006-11-29 23:45:00,0.67855,0.67855,0.6783,0.67833,75399998.0
2006-11-29 23:46:00,0.67839,0.67849,0.67837,0.67838,182599997.0
2006-11-29 23:47:00,0.67841,0.67842,0.67841,0.67842,31800000.0
2006-11-29 23:48:00,0.67842,0.67846,0.67838,0.67838,44600000.0
2006-11-29 23:49:00,0.67847,0.67849,0.67833,0.67833,67700000.0
2006-11-29 23:50:00,0.67825,0.6784,0.67825,0.6784,37500000.0
2006-11-29 23:51:00,0.6784,0.67842,0.67826,0.67837,78599999.0
2006-11-29 23:52:00,0.67825,0.6784,0.67825,0.67832,100800000.0
2006-11-29 23:53:00,0.67822,0.67844,0.67816,0.67816,133400000.0
2006-11-29 23:54:00,0.6783,0.6784,0.6782,0.67835,65900001.0
2006-11-29 23:55:00,0.6783,0.6783,0.67809,0.67809,80500001.0
2006-11-29 23:56:00,0.67818,0.67834,0.67815,0.67829,99499999.0
2006-11-29 23:57:00,0.67829,0.67832,0.67821,0.67821,52100000.0
2006-11-29 23:58:00,0.6782,0.67825,0.67815,0.67825,43100000.0
2006-11-29 23:59:00,0.67812,0.67833,0.67812,0.67824,108100002.0
2006-11-30 00:00:00,0.67845,0.67845,0.6784,0.6784,64800002.0
2006-11-30 00:01:00,0.67838,0.67838,0.67827,0.67827,96500000.0
2006-11-30 00:02:00,0.67832,0.67844,0.67831,0.67838,79400000.0
2006-11-30 00:03:00,0.6784,0.67845,0.67835,0.67845,59800001.0
2006-11-30 00:04:00,0.67845,0.67845,0.67835,0.6784,74200001.0
2006-11-30 00:05:00,0.67841,0.67841,0.67825,0.67825,27300000.0
2006-11-30 00:06:00,0.67839,0.67843,0.67824,0.67838,76999999.0
2006-11-30 00:07:00,0.67832,0.67842,0.67832,0.67838,99400000.0
2006-11-30 00:08:00,0.67847,0.67847,0.67831,0.67838,90300000.0
2006-11-30 00:09:00,0.67838,0.67841,0.67823,0.6783,61400000.0
2006-11-30 00:10:00,0.67812,0.67827,0.67812,0.67825,158699997.0
2006-11-30 00:11:00,0.67815,0.6782,0.67803,0.6782,132100000.0
2006-11-30 00:12:00,0.67822,0.67822,0.67814,0.67815,45999999.0
2006-11-30 00:13:00,0.67808,0.67822,0.67788,0.67822,130300001.0
2006-11-30 00:14:00,0.67816,0.67816,0.67793,0.67814,62000000.0
2006-11-30 00:15:00,0.67813,0.67817,0.67803,0.67803,52500000.0
2006-11-30 00:16:00,0.67798,0.67817,0.67792,0.67817,76899999.0
2006-11-30 00:17:00,0.6782,0.6783,0.67815,0.67825,124500001.0
2006-11-30 00:18:00,0.67821,0.67821,0.67798,0.67816,72899999.0
2006-11-30 00:19:00,0.67828,0.67833,0.67825,0.67833,110300000.0
2006-11-30 00:20:00,0.6782,0.67825,0.6782,0.67822,118900000.0
2006-11-30 00:21:00,0.67815,0.67825,0.67815,0.6782,76800001.0
2006-11-30 00:22:00,0.67807,0.6782,0.67802,0.6782,62800000.0
2006-11-30 00:23:00,0.6781,0.6781,0.67787,0.67787,35499999.0
2006-11-30 00:24:00,0.67795,0.6781,0.67767,0.67777,174599998.0
2006-11-30 00:25:00,0.67797,0.678,0.67785,0.67785,108500000.0
2006-11-30 00:26:00,0.67804,0.67811,0.67798,0.67798,82900001.0
2006-11-30 00:27:00,0.67794,0.67807,0.67794,0.67804,99400000.0
2006-11-30 00:28:00,0.67792,0.67805,0.67792,0.67805,115500000.0
2006-11-30 00:29:00,0.678,0.678,0.67797,0.678,25500000.0
2006-11-30 00:30:00,0.6781,0.6781,0.6778,0.6778,72600001.0
2006-11-30 00:31:00,0.6779,0.6779,0.67772,0.67786,114699999.0
2006-11-30 00:32:00,0.67792,0.67799,0.67784,0.67784,123000000.0
2006-11-30 00:33:00,0.67787,0.67792,0.67765,0.67765,91500002.0
2006-11-30 00:34:00,0.67779,0.6779,0.67779,0.6779,51499998.0
2006-11-30 00:35:00,0.67785,0.67792,0.67769,0.67778,122000001.0
2006-11-30 00:36:00,0.67782,0.67782,0.67769,0.67769,114000001.0
2006-11-30 00:37:00,0.67781,0.67781,0.67747,0.67774,145300001.0
2006-11-30 00:38:00,0.67779,0.67779,0.6776,0.67773,53300000.0
2006-11-30 00:39:00,0.67775,0.67775,0.67765,0.67775,127200000.0
2006-11-30 00:40:00,0.67773,0.67783,0.67773,0.67779,63300000.0
2006-11-30 00:41:00,0.67779,0.67779,0.6775,0.67769,115400001.0
2006-11-30 00:42:00,0.67764,0.67767,0.6776,0.6776,71799999.0
2006-11-30 00:43:00,0.67762,0.67762,0.67747,0.67754,101600001.0
2006-11-30 00:44:00,0.6776,0.6776,0.67743,0.67743,102399999.0
2006-11-30 00:45:00,0.67739,0.67739,0.67731,0.67737,74300000.0
2006-11-30 00:46:00,0.67742,0.67748,0.67742,0.67748,44100000.0
2006-11-30 00:47:00,0.67758,0.67759,0.67746,0.67754,50100001.0
2006-11-30 00:48:00,0.67751,0.67768,0.6775,0.67765,125599999.0
2006-11-30 00:49:00,0.67748,0.67753,0.67738,0.67753,64200001.0
2006-11-30 00:50:00,0.6775,0.67755,0.6774,0.67755,43400001.0
2006-11-30 00:51:00,0.67739,0.67748,0.6773,0.67748,142800000.0
2006-11-30 00:52:00,0.6774,0.67748,0.67731,0.67734,78099999.0
2006-11-30 00:53:00,0.67732,0.6774,0.67731,0.67736,125100001.0
2006-11-30 00:54:00,0.6773,0.67736,0.67721,0.67728,75600000.0
2006-11-30 00:55:00,0.67738,0.67739,0.67737,0.67737,62000000.0
2006-11-30 00:56:00,0.67735,0.67735,0.6773,0.67732,46900000.0
2006-11-30 00:57:00,0.67725,0.67732,0.67725,0.6773,68199998.0
2006-11-30 00:58:00,0.67732,0.67735,0.67713,0.67717,156300005.0
2006-11-30 00:59:00,0.67728,0.67742,0.67728,0.67738,75399999.0
2006-11-30 01:00:00,0.67738,0.67752,0.67738,0.67748,48300000.0
2006-11-30 01:01:00,0.67756,0.67756,0.67744,0.67744,13500000.0
2006-11-30 01:02:00,0.67741,0.67741,0.67734,0.67734,25100000.0
2006-11-30 01:03:00,0.67731,0.67732,0.67721,0.67725,96800000.0
2006-11-30 01:04:00,0.67722,0.67741,0.67713,0.67741,104100001.0
2006-11-30 01:05:00,0.67736,0.67744,0.67729,0.67729,48699999.0
2006-11-30 01:06:00,0.67741,0.67743,0.67726,0.67743,149800002.0
2006-11-30 01:07:00,0.67745,0.67745,0.6774,0.67745,52600000.0
2006-11-30 01:08:00,0.67736,0.67747,0.67732,0.67747,107899999.0
2006-11-30 01:09:00,0.67745,0.67745,0.67735,0.67742,60300000.0
2006-11-30 01:10:00,0.67737,0.67739,0.67733,0.67733,69300000.0
2006-11-30 01:11:00,0.67732,0.67754,0.67727,0.67727,112500000.0
2006-11-30 01:12:00,0.6773,0.67745,0.67725,0.67725,90699999.0
2006-11-30 01:13:00,0.67722,0.67757,0.67714,0.67747,118899999.0
2006-11-30 01:14:00,0.67725,0.67735,0.67725,0.67734,48500000.0
2006-11-30 01:15:00,0.67743,0.67743,0.67738,0.67738,27100000.0
2006-11-30 01:16:00,0.67733,0.67741,0.67733,0.67741,68500001.0
2006-11-30 01:17:00,0.67745,0.67745,0.67745,0.67745,36599999.0
2006-11-30 01:18:00,0.67743,0.67745,0.6773,0.67743,119699999.0
2006-11-30 01:19:00,0.67735,0.6775,0.67735,0.67745,59200000.0
2006-11-30 01:20:00,0.6774,0.6774,0.67735,0.6774,57800002.0
2006-11-30 01:21:00,0.67736,0.67765,0.67735,0.67744,145999996.0
2006-11-30 01:22:00,0.67732,0.67738,0.67731,0.67738,65600001.0
2006-11-30 01:23:00,0.67739,0.67752,0.67739,0.67748,106500001.0
2006-11-30 01:24:00,0.6775,0.67755,0.67745,0.67755,86700000.0
2006-11-30 01:25:00,0.67748,0.67748,0.67739,0.67747,27300000.0
2006-11-30 01:26:00,0.67749,0.67749,0.6774,0.67746,40300000.0
2006-11-30 01:27:00,0.67717,0.67741,0.67717,0.6773,76600000.0
2006-11-30 01:28:00,0.67755,0.6776,0.67745,0.6775,150699999.0
2006-11-30 01:29:00,0.67746,0.67746,0.67741,0.67741,11900000.0
2006-11-30 01:30:00,0.67743,0.67743,0.67733,0.67733,89300000.0
2006-11-30 01:31:00,0.6774,0.67745,0.67735,0.67745,74600000.0
2006-11-30 01:32:00,0.67742,0.67752,0.67742,0.67752,67400000.0
2006-11-30 01:33:00,0.6775,0.67755,0.6774,0.67745,62100000.0
2006-11-30 01:34:00,0.67753,0.67753,0.67732,0.67741,86999996.0
2006-11-30 01:35:00,0.67738,0.67743,0.67731,0.67731,107599998.0
2006-11-30 01:36:00,0.67738,0.67743,0.67734,0.67735,93599999.0
2006-11-30 01:37:00,0.6774,0.67745,0.67737,0.6774,65200000.0
2006-11-30 01:38:00,0.67745,0.67745,0.67737,0.67737,13300000.0
2006-11-30 01:39:00,0.67735,0.67745,0.67735,0.67735,78799999.0
2006-11-30 01:40:00,0.67747,0.67747,0.67728,0.67729,80300000.0
2006-11-30 01:41:00,0.67747,0.6775,0.67735,0.67737,57800000.0
2006-11-30 01:42:00,0.67735,0.67745,0.67735,0.6774,65799999.0
2006-11-30 01:43:00,0.67745,0.67745,0.6774,0.6774,28700000.0
2006-11-30 01:44:00,0.67754,0.67774,0.67754,0.67774,67000000.0
2006-11-30 01:45:00,0.6777,0.67775,0.67765,0.67775,66100001.0
2006-11-30 01:46:00,0.6777,0.67785,0.67765,0.67765,95300001.0
2006-11-30 01:47:00,0.67771,0.67777,0.6777,0.67774,79500000.0
2006-11-30 01:48:00,0.6778,0.67784,0.67769,0.67772,51000001.0
2006-11-30 01:49:00,0.67767,0.67776,0.67765,0.67776,92599999.0
2006-11-30 01:50:00,0.67785,0.67788,0.67765,0.67778,74000000.0
2006-11-30 01:51:00,0.67778,0.67782,0.67774,0.67778,58400000.0
2006-11-30 01:52:00,0.67773,0.67779,0.67773,0.67777,62100000.0
2006-11-30 01:53:00,0.67775,0.67775,0.6776,0.6777,101900000.0
2006-11-30 01:54:00,0.6777,0.67773,0.67761,0.67773,93799998.0
2006-11-30 01:55:00,0.67768,0.67779,0.67755,0.6777,179500000.0
2006-11-30 01:56:00,0.67772,0.67772,0.67759,0.67762,52400000.0
2006-11-30 01:57:00,0.67757,0.67777,0.67757,0.67768,89900001.0
2006-11-30 01:58:00,0.67763,0.67775,0.67763,0.67775,57300001.0
2006-11-30 01:59:00,0.6777,0.67775,0.67765,0.67767,59299999.0
2006-11-30 02:00:00,0.67773,0.67775,0.67768,0.6777,53300000.0
2006-11-30 02:01:00,0.67773,0.67773,0.67763,0.67767,96200001.0
2006-11-30 02:02:00,0.6776,0.67765,0.67755,0.67758,110000001.0
2006-11-30 02:03:00,0.67755,0.67777,0.67755,0.67762,87800000.0
2006-11-30 02:04:00,0.67743,0.67784,0.6774,0.6777,69100001.0
2006-11-30 02:05:00,0.67772,0.67775,0.67765,0.67775,83899999.0
2006-11-30 02:06:00,0.67767,0.6777,0.67764,0.67764,76600001.0
2006-11-30 02:07:00,0.67757,0.67771,0.67757,0.67771,53400000.0
2006-11-30 02:08:00,0.67768,0.67779,0.67768,0.67773,47100000.0
2006-11-30 02:09:00,0.67767,0.6777,0.67767,0.67769,50199999.0
2006-11-30 02:10:00,0.67778,0.67782,0.6777,0.67779,72400000.0
2006-11-30 02:11:00,0.67777,0.67779,0.67771,0.67778,68500000.0
2006-11-30 02:12:00,0.6778,0.67798,0.6778,0.67798,28700000.0
2006-11-30 02:13:00,0.6779,0.6779,0.67777,0.67777,79499999.0
2006-11-30 02:14:00,0.67792,0.67804,0.67787,0.67797,143799999.0
2006-11-30 02:15:00,0.67785,0.678,0.67785,0.67788,104999999.0
2006-11-30 02:16:00,0.67773,0.67785,0.67773,0.6778,103700001.0
2006-11-30 02:17:00,0.67777,0.67788,0.67777,0.67788,36699999.0
2006-11-30 02:18:00,0.6777,0.67785,0.6777,0.6778,74899999.0
2006-11-30 02:19:00,0.67782,0.67795,0.67782,0.67785,39100000.0
2006-11-30 02:20:00,0.67789,0.67789,0.6776,0.67776,94000001.0
2006-11-30 02:21:00,0.67769,0.67782,0.67765,0.67782,86200001.0
2006-11-30 02:22:00,0.67785,0.67785,0.67775,0.67783,96299998.0
2006-11-30 02:23:00,0.6777,0.6779,0.6777,0.67775,98600000.0
2006-11-30 02:24:00,0.67766,0.67776,0.67761,0.6777,126199999.0
2006-11-30 02:25:00,0.67785,0.6779,0.6777,0.6778,58700001.0
2006-11-30 02:26:00,0.67784,0.67793,0.67775,0.6778,82600000.0
2006-11-30 02:27:00,0.6779,0.6779,0.67775,0.67775,38200000.0
2006-11-30 02:28:00,0.67785,0.67803,0.67785,0.67803,69300000.0
2006-11-30 02:29:00,0.678,0.678,0.6777,0.6777,81499999.0
2006-11-30 02:30:00,0.67778,0.6779,0.67775,0.6779,64800000.0
2006-11-30 02:31:00,0.67791,0.67791,0.6776,0.67778,117299999.0
2006-11-30 02:32:00,0.67775,0.67791,0.67775,0.67787,39000000.0
2006-11-30 02:33:00,0.67788,0.67793,0.67778,0.67778,45100000.0
2006-11-30 02:34:00,0.67777,0.6779,0.67774,0.67788,103899999.0
2006-11-30 02:35:00,0.67785,0.67795,0.67785,0.67785,94600001.0
2006-11-30 02:36:00,0.67787,0.67797,0.67785,0.67785,90399998.0
2006-11-30 02:37:00,0.67793,0.67793,0.67781,0.67781,60500001.0
2006-11-30 02:38:00,0.67789,0.67797,0.67789,0.6779,70200001.0
2006-11-30 02:39:00,0.6779,0.67805,0.6779,0.67795,28400000.0
2006-11-30 02:40:00,0.6779,0.678,0.67785,0.67795,91199998.0
2006-11-30 02:41:00,0.67793,0.67793,0.67781,0.67781,67700000.0
2006-11-30 02:42:00,0.67795,0.67795,0.6779,0.67793,77200001.0
2006-11-30 02:43:00,0.67788,0.67792,0.67781,0.67789,69400000.0
2006-11-30 02:44:00,0.67783,0.67783,0.6777,0.67777,127400000.0
2006-11-30 02:45:00,0.67776,0.67787,0.67764,0.67787,54300000.0
2006-11-30 02:46:00,0.67782,0.67791,0.67782,0.67782,51000000.0
2006-11-30 02:47:00,0.67786,0.67793,0.67786,0.6779,37300000.0
2006-11-30 02:48:00,0.6779,0.67795,0.6779,0.67795,23400000.0
2006-11-30 02:49:00,0.678,0.67805,0.67795,0.678,41700000.0
2006-11-30 02:50:00,0.67807,0.67807,0.67795,0.67797,49000000.0
2006-11-30 02:51:00,0.67798,0.67801,0.67787,0.67792,97100000.0
2006-11-30 02:52:00,0.67794,0.67808,0.67794,0.67797,102500000.0
2006-11-30 02:53:00,0.67798,0.67807,0.67798,0.67807,19100000.0
2006-11-30 02:54:00,0.67795,0.67796,0.6777,0.6777,97500000.0
2006-11-30 02:55:00,0.67773,0.67775,0.67769,0.67775,49400000.0
2006-11-30 02:56:00,0.67766,0.67781,0.67747,0.67766,60500000.0
2006-11-30 02:57:00,0.67774,0.67776,0.67769,0.67773,42500000.0
2006-11-30 02:58:00,0.67757,0.67784,0.67757,0.67776,87500000.0
2006-11-30 02:59:00,0.6778,0.67783,0.67772,0.67775,74799999.0
2006-11-30 03:00:00,0.67773,0.67775,0.6777,0.6777,62000000.0
2006-11-30 03:01:00,0.6777,0.67782,0.67763,0.67782,105300001.0
2006-11-30 03:02:00,0.6778,0.67799,0.6778,0.67795,60800000.0
2006-11-30 03:03:00,0.67793,0.67793,0.67773,0.67773,118099998.0
2006-11-30 03:04:00,0.67787,0.67793,0.67787,0.6779,70500000.0
2006-11-30 03:05:00,0.67785,0.678,0.67785,0.678,160699999.0
2006-11-30 03:06:00,0.6779,0.67795,0.6779,0.67795,35699999.0
2006-11-30 03:07:00,0.6779,0.6779,0.67764,0.67764,87300001.0
2006-11-30 03:08:00,0.6778,0.67794,0.67773,0.67773,109800000.0
2006-11-30 03:09:00,0.67781,0.67784,0.67781,0.67784,31300000.0
2006-11-30 03:10:00,0.6778,0.67792,0.6778,0.67789,66200000.0
2006-11-30 03:11:00,0.67783,0.6779,0.67782,0.67782,58600000.0
2006-11-30 03:12:00,0.67782,0.67789,0.6777,0.67789,75499999.0
2006-11-30 03:13:00,0.67785,0.67785,0.67778,0.67778,27200000.0
2006-11-30 03:14:00,0.6777,0.67782,0.6777,0.67782,80800000.0
2006-11-30 03:15:00,0.67787,0.67788,0.67764,0.67764,48200000.0
2006-11-30 03:16:00,0.67768,0.67777,0.67766,0.6777,41000000.0
2006-11-30 03:17:00,0.67765,0.67783,0.67765,0.67771,60600000.0
2006-11-30 03:18:00,0.6775,0.6778,0.67741,0.6778,80899999.0
2006-11-30 03:19:00,0.67759,0.67778,0.67759,0.67762,93500000.0
2006-11-30 03:20:00,0.6778,0.67783,0.67765,0.67771,129699999.0
2006-11-30 03:21:00,0.67775,0.6778,0.67765,0.67765,100199999.0
2006-11-30 03:22:00,0.67763,0.67791,0.67763,0.67791,71200000.0
2006-11-30 03:23:00,0.67801,0.67804,0.67785,0.67791,116300000.0
2006-11-30 03:24:00,0.67797,0.67803,0.67796,0.67803,40500000.0
2006-11-30 03:25:00,0.678,0.678,0.67783,0.67797,75999999.0
2006-11-30 03:26:00,0.678,0.67806,0.67788,0.67788,71900000.0
2006-11-30 03:27:00,0.67794,0.67803,0.67792,0.67803,104100001.0
2006-11-30 03:28:00,0.678,0.67805,0.67795,0.67795,92500001.0
2006-11-30 03:29:00,0.678,0.67807,0.678,0.67807,61399998.0
2006-11-30 03:30:00,0.67805,0.67805,0.67795,0.67795,49200000.0
2006-11-30 03:31:00,0.67812,0.67815,0.678,0.678,84200000.0
2006-11-30 03:32:00,0.67805,0.67805,0.67795,0.67805,103000000.0
2006-11-30 03:33:00,0.67805,0.67805,0.67795,0.67795,84300003.0
2006-11-30 03:34:00,0.67795,0.67805,0.67795,0.678,36300000.0
2006-11-30 03:35:00,0.67803,0.67809,0.67795,0.67798,99799999.0
2006-11-30 03:36:00,0.67783,0.67793,0.67783,0.6779,79200001.0
2006-11-30 03:37:00,0.67795,0.67795,0.67785,0.67787,98399999.0
2006-11-30 03:38:00,0.6779,0.67795,0.6779,0.67795,94400000.0
2006-11-30 03:39:00,0.67795,0.67795,0.67785,0.6779,64000000.0
2006-11-30 03:40:00,0.6778,0.67785,0.67778,0.67785,81700000.0
2006-11-30 03:41:00,0.67775,0.67788,0.67775,0.67785,99299999.0
2006-11-30 03:42:00,0.67776,0.67792,0.67767,0.67792,91800000.0
2006-11-30 03:43:00,0.67777,0.67777,0.67768,0.67768,84499997.0
2006-11-30 03:44:00,0.6777,0.67774,0.67769,0.6777,64199999.0
2006-11-30 03:45:00,0.6778,0.6778,0.6777,0.6777,14200000.0
2006-11-30 03:46:00,0.67779,0.6779,0.67766,0.67777,104200000.0
2006-11-30 03:47:00,0.67761,0.67764,0.67761,0.67764,13300000.0
2006-11-30 03:48:00,0.67755,0.67764,0.67749,0.67764,96800000.0
2006-11-30 03:49:00,0.67755,0.67772,0.67753,0.67771,77900000.0
2006-11-30 03:50:00,0.67768,0.67774,0.67762,0.67762,96500001.0
2006-11-30 03:51:00,0.67767,0.67768,0.67755,0.67755,77099999.0
2006-11-30 03:52:00,0.67761,0.67765,0.67758,0.67765,61000000.0
2006-11-30 03:53:00,0.6776,0.67765,0.6776,0.6776,27000000.0
2006-11-30 03:54:00,0.67745,0.67765,0.67745,0.67765,70099999.0
2006-11-30 03:55:00,0.6775,0.67761,0.6774,0.67761,95299999.0
2006-11-30 03:56:00,0.67743,0.6775,0.67743,0.67745,42100000.0
2006-11-30 03:57:00,0.6774,0.6776,0.6774,0.6776,60700001.0
2006-11-30 03:58:00,0.67752,0.67752,0.67736,0.6774,120400001.0
2006-11-30 03:59:00,0.67742,0.67755,0.67742,0.67747,76200003.0
2006-11-30 04:00:00,0.6774,0.67744,0.67739,0.67739,67399999.0
2006-11-30 04:01:00,0.67734,0.6775,0.67734,0.6775,42700000.0
2006-11-30 04:02:00,0.67748,0.67757,0.67741,0.67754,77300000.0
2006-11-30 04:03:00,0.6776,0.6776,0.67755,0.67755,136299997.0
2006-11-30 04:04:00,0.67758,0.67769,0.67756,0.67768,112599997.0
2006-11-30 04:05:00,0.67766,0.67781,0.67766,0.67774,63900000.0
2006-11-30 04:06:00,0.67776,0.67776,0.67758,0.67768,173299997.0
2006-11-30 04:07:00,0.6777,0.67771,0.67761,0.67771,93000000.0
2006-11-30 04:08:00,0.67783,0.67783,0.67755,0.67761,90400000.0
2006-11-30 04:09:00,0.67774,0.67781,0.67774,0.67781,13500000.0
2006-11-30 04:10:00,0.67782,0.67797,0.67779,0.67787,111299999.0
2006-11-30 04:11:00,0.67788,0.67793,0.67785,0.67793,48200000.0
2006-11-30 04:12:00,0.67793,0.67793,0.67777,0.67784,116300001.0
2006-11-30 04:13:00,0.67792,0.67808,0.67792,0.67805,47900000.0
2006-11-30 04:14:00,0.67814,0.67827,0.6781,0.67819,99300002.0
2006-11-30 04:15:00,0.67828,0.67844,0.67826,0.67836,109200001.0
2006-11-30 04:16:00,0.67827,0.67847,0.67827,0.67847,96800000.0
2006-11-30 04:17:00,0.67851,0.67851,0.67827,0.67832,88900000.0
2006-11-30 04:18:00,0.67832,0.67838,0.67824,0.67827,120000001.0
2006-11-30 04:19:00,0.67839,0.67841,0.67839,0.67841,28700000.0
2006-11-30 04:20:00,0.67846,0.67856,0.67841,0.67851,70600000.0
2006-11-30 04:21:00,0.67853,0.67853,0.67837,0.67838,138500000.0
2006-11-30 04:22:00,0.67842,0.67859,0.67823,0.67823,91600001.0
2006-11-30 04:23:00,0.67845,0.67849,0.67839,0.67849,83399999.0
2006-11-30 04:24:00,0.67848,0.67849,0.67842,0.67843,83799997.0
2006-11-30 04:25:00,0.67858,0.67867,0.67846,0.67856,147300001.0
2006-11-30 04:26:00,0.67852,0.6786,0.67847,0.67847,87400002.0
2006-11-30 04:27:00,0.67857,0.67863,0.67843,0.67856,78000000.0
2006-11-30 04:28:00,0.67872,0.67872,0.67853,0.67865,47900000.0
2006-11-30 04:29:00,0.67863,0.67863,0.67859,0.67859,15000000.0
2006-11-30 04:30:00,0.6785,0.67855,0.67845,0.6785,107000000.0
2006-11-30 04:31:00,0.6785,0.6786,0.6784,0.6785,114199998.0
2006-11-30 04:32:00,0.67845,0.6786,0.67845,0.67859,85000001.0
2006-11-30 04:33:00,0.67855,0.67855,0.67843,0.67843,73200000.0
2006-11-30 04:34:00,0.67845,0.67845,0.6784,0.6784,7200000.0
2006-11-30 04:35:00,0.67834,0.67843,0.67826,0.67838,123500003.0
2006-11-30 04:36:00,0.6783,0.67835,0.67825,0.67833,64100000.0
2006-11-30 04:37:00,0.67832,0.67837,0.67829,0.67837,67400000.0
2006-11-30 04:38:00,0.67833,0.67837,0.67823,0.67837,107600000.0
2006-11-30 04:39:00,0.67832,0.6785,0.67832,0.67845,39500000.0
2006-11-30 04:40:00,0.67845,0.67845,0.6784,0.6784,54000000.0
2006-11-30 04:41:00,0.67845,0.67845,0.67835,0.6784,79399998.0
2006-11-30 04:42:00,0.67843,0.67843,0.67827,0.67835,115699999.0
2006-11-30 04:43:00,0.6783,0.6784,0.67827,0.6784,31100000.0
2006-11-30 04:44:00,0.6783,0.67837,0.67825,0.67825,118599999.0
2006-11-30 04:45:00,0.67827,0.67835,0.67827,0.67835,79600001.0
2006-11-30 04:46:00,0.6784,0.67852,0.67836,0.67836,154100001.0
2006-11-30 04:47:00,0.67857,0.67857,0.67842,0.67842,102699999.0
2006-11-30 04:48:00,0.67841,0.67852,0.6784,0.67852,70100000.0
2006-11-30 04:49:00,0.67851,0.67851,0.67822,0.67844,125899998.0
2006-11-30 04:50:00,0.67851,0.67851,0.67834,0.67848,72400000.0
2006-11-30 04:51:00,0.67846,0.67846,0.67825,0.67825,76399999.0
2006-11-30 04:52:00,0.67832,0.6784,0.67818,0.67828,68399999.0
2006-11-30 04:53:00,0.67806,0.67806,0.67789,0.67805,92399999.0
2006-11-30 04:54:00,0.67809,0.67821,0.67809,0.67812,51500000.0
2006-11-30 04:55:00,0.67833,0.67833,0.67816,0.67823,79700001.0
2006-11-30 04:56:00,0.67821,0.67833,0.67821,0.67828,87499999.0
2006-11-30 04:57:00,0.67807,0.67822,0.67793,0.67797,136699998.0
2006-11-30 04:58:00,0.6778,0.67811,0.6778,0.67802,115200000.0
2006-11-30 04:59:00,0.67812,0.67812,0.67773,0.67779,92900002.0
2006-11-30 05:00:00,0.67794,0.67794,0.67782,0.67789,34000000.0
2006-11-30 05:01:00,0.67785,0.67795,0.67775,0.67793,65800000.0
2006-11-30 05:02:00,0.67797,0.67797,0.67782,0.67794,47900000.0
2006-11-30 05:03:00,0.67802,0.67802,0.67784,0.67788,107599999.0
2006-11-30 05:04:00,0.67794,0.67796,0.67774,0.67783,94900000.0
2006-11-30 05:05:00,0.67785,0.67801,0.67784,0.67792,63700000.0
2006-11-30 05:06:00,0.67803,0.67803,0.6779,0.67795,58700000.0
2006-11-30 05:07:00,0.67795,0.67799,0.67784,0.6779,51300001.0
2006-11-30 05:08:00,0.67783,0.67798,0.67783,0.67785,81300000.0
2006-11-30 05:09:00,0.6779,0.67798,0.67788,0.67797,66099999.0
2006-11-30 05:10:00,0.6779,0.6779,0.6779,0.6779,33499999.0
2006-11-30 05:11:00,0.6779,0.67797,0.67785,0.67795,95799998.0
2006-11-30 05:12:00,0.6779,0.678,0.6779,0.6779,47800001.0
2006-11-30 05:13:00,0.6779,0.67795,0.67778,0.6779,90600000.0
2006-11-30 05:14:00,0.6779,0.67795,0.67785,0.67795,73200000.0
2006-11-30 05:15:00,0.67791,0.67801,0.67783,0.678,87200000.0
2006-11-30 05:16:00,0.67804,0.67815,0.67803,0.67807,80700000.0
2006-11-30 05:17:00,0.67808,0.67808,0.67794,0.67802,77000000.0
2006-11-30 05:18:00,0.67802,0.67813,0.67793,0.67804,78900001.0
2006-11-30 05:19:00,0.6781,0.6782,0.67805,0.6782,31200000.0
2006-11-30 05:20:00,0.67807,0.67807,0.67791,0.67791,44700001.0
2006-11-30 05:21:00,0.67815,0.67815,0.67798,0.67815,24700000.0
2006-11-30 05:22:00,0.67811,0.67813,0.67806,0.67813,62900001.0
2006-11-30 05:23:00,0.67793,0.67809,0.67792,0.67792,58999999.0
2006-11-30 05:24:00,0.67807,0.6781,0.67798,0.67809,109200000.0
2006-11-30 05:25:00,0.678,0.67823,0.678,0.67823,156499998.0
2006-11-30 05:26:00,0.67807,0.67816,0.67781,0.67797,82700000.0
2006-11-30 05:27:00,0.67823,0.67823,0.67805,0.6782,49700000.0
2006-11-30 05:28:00,0.67824,0.67824,0.67812,0.67821,66500001.0
2006-11-30 05:29:00,0.67817,0.67828,0.67813,0.67828,75199998.0
2006-11-30 05:30:00,0.67811,0.67811,0.67795,0.67806,42900000.0
2006-11-30 05:31:00,0.67812,0.67815,0.67805,0.67815,62900000.0
2006-11-30 05:32:00,0.67807,0.67819,0.678,0.67809,73700001.0
2006-11-30 05:33:00,0.67812,0.67812,0.67795,0.67795,59000001.0
2006-11-30 05:34:00,0.67804,0.67813,0.67804,0.67813,86200000.0
2006-11-30 05:35:00,0.67814,0.67814,0.67803,0.67805,114799999.0
2006-11-30 05:36:00,0.67822,0.67844,0.67815,0.67844,98100002.0
2006-11-30 05:37:00,0.67852,0.67852,0.6784,0.6784,56200000.0
2006-11-30 05:38:00,0.6784,0.67845,0.67834,0.67837,66100000.0
2006-11-30 05:39:00,0.67839,0.67872,0.67839,0.67856,84600001.0
2006-11-30 05:40:00,0.67858,0.67871,0.67852,0.67854,116900001.0
2006-11-30 05:41:00,0.67857,0.67882,0.67857,0.67882,38700000.0
2006-11-30 05:42:00,0.67891,0.67899,0.67876,0.67899,115400000.0
2006-11-30 05:43:00,0.67895,0.67905,0.67895,0.67905,70900000.0
2006-11-30 05:44:00,0.67901,0.67901,0.6789,0.6789,93399998.0
2006-11-30 05:45:00,0.67895,0.67905,0.67873,0.6789,141900001.0
2006-11-30 05:46:00,0.6789,0.67895,0.6789,0.6789,94899999.0
2006-11-30 05:47:00,0.67895,0.67899,0.67885,0.67885,84599999.0
2006-11-30 05:48:00,0.67905,0.67905,0.67895,0.67902,56500000.0
2006-11-30 05:49:00,0.67902,0.67903,0.67891,0.67903,45100000.0
2006-11-30 05:50:00,0.679,0.6791,0.67893,0.67893,62200000.0
2006-11-30 05:51:00,0.67899,0.67899,0.67874,0.67884,105199999.0
2006-11-30 05:52:00,0.67905,0.67905,0.67895,0.679,78200000.0
2006-11-30 05:53:00,0.679,0.6791,0.679,0.679,30900000.0
2006-11-30 05:54:00,0.679,0.67919,0.67895,0.679,94100001.0
2006-11-30 05:55:00,0.67879,0.67899,0.67878,0.67894,91000001.0
2006-11-30 05:56:00,0.67898,0.67898,0.67888,0.67892,74100000.0
2006-11-30 05:57:00,0.67887,0.67909,0.67887,0.67892,99199998.0
2006-11-30 05:58:00,0.67899,0.6791,0.67892,0.679,104700000.0
2006-11-30 05:59:00,0.67925,0.67934,0.67925,0.67934,50000000.0
2006-11-30 06:00:00,0.67921,0.67926,0.67909,0.67909,62800000.0
2006-11-30 06:01:00,0.67907,0.67907,0.67895,0.67898,91600000.0
2006-11-30 06:02:00,0.67903,0.67916,0.679,0.6791,112100000.0
2006-11-30 06:03:00,0.67915,0.67915,0.67905,0.67907,60500000.0
2006-11-30 06:04:00,0.67918,0.67932,0.67918,0.67926,68600002.0
2006-11-30 06:05:00,0.67935,0.67956,0.67929,0.67956,95899999.0
2006-11-30 06:06:00,0.67953,0.67963,0.67945,0.67963,33300000.0
2006-11-30 06:07:00,0.67967,0.67973,0.67955,0.67968,100800000.0
2006-11-30 06:08:00,0.67969,0.67982,0.67969,0.67982,97399997.0
2006-11-30 06:09:00,0.67979,0.67985,0.67968,0.67985,103000001.0
2006-11-30 06:10:00,0.67983,0.67995,0.67975,0.67982,65500000.0
2006-11-30 06:11:00,0.67974,0.67984,0.67966,0.67984,46300000.0
2006-11-30 06:12:00,0.67985,0.67985,0.67975,0.67975,19900000.0
2006-11-30 06:13:00,0.6798,0.67984,0.67979,0.67982,95700002.0
2006-11-30 06:14:00,0.67976,0.67976,0.67956,0.67956,32000000.0
2006-11-30 06:15:00,0.67953,0.6797,0.6795,0.6797,59800000.0
2006-11-30 06:16:00,0.67968,0.67968,0.67944,0.67959,47200000.0
2006-11-30 06:17:00,0.67968,0.67977,0.67961,0.67964,86100000.0
2006-11-30 06:18:00,0.67952,0.67975,0.67952,0.67962,169700000.0
2006-11-30 06:19:00,0.67971,0.67977,0.67959,0.67977,102999999.0
2006-11-30 06:20:00,0.67969,0.67973,0.67958,0.6796,68300001.0
2006-11-30 06:21:00,0.67948,0.67967,0.67942,0.67942,115300000.0
2006-11-30 06:22:00,0.67932,0.67942,0.67926,0.67941,110600001.0
2006-11-30 06:23:00,0.6795,0.67958,0.67929,0.67957,68499999.0
2006-11-30 06:24:00,0.67958,0.67958,0.6794,0.6795,87300003.0
2006-11-30 06:25:00,0.67948,0.67954,0.67944,0.67947,73600001.0
2006-11-30 06:26:00,0.67947,0.67955,0.67947,0.6795,65199999.0
2006-11-30 06:27:00,0.67948,0.67949,0.6794,0.67943,128000000.0
2006-11-30 06:28:00,0.6794,0.67945,0.67935,0.67943,79899999.0
2006-11-30 06:29:00,0.6794,0.67945,0.6794,0.67945,89600000.0
2006-11-30 06:30:00,0.67935,0.67939,0.67925,0.67925,31900000.0
2006-11-30 06:31:00,0.67931,0.67938,0.67928,0.67938,139700003.0
2006-11-30 06:32:00,0.67947,0.67951,0.67941,0.67951,81600000.0
2006-11-30 06:33:00,0.67937,0.67963,0.67937,0.67955,98399998.0
2006-11-30 06:34:00,0.67942,0.6795,0.67942,0.67946,35000000.0
2006-11-30 06:35:00,0.67947,0.67955,0.67945,0.67955,110399999.0
2006-11-30 06:36:00,0.6794,0.6796,0.6794,0.6796,109500001.0
2006-11-30 06:37:00,0.67959,0.67959,0.67954,0.67957,66200000.0
2006-11-30 06:38:00,0.67952,0.67961,0.67952,0.67959,24000000.0
2006-11-30 06:39:00,0.67967,0.67967,0.67957,0.67957,27600000.0
2006-11-30 06:40:00,0.67947,0.67955,0.67947,0.6795,52600001.0
2006-11-30 06:41:00,0.67948,0.67951,0.67939,0.67948,59399999.0
2006-11-30 06:42:00,0.67935,0.67955,0.67935,0.67955,48200000.0
2006-11-30 06:43:00,0.67944,0.67944,0.67929,0.67937,86000000.0
2006-11-30 06:44:00,0.6793,0.6795,0.6793,0.6795,128199998.0
2006-11-30 06:45:00,0.67943,0.67955,0.67943,0.67955,65300000.0
2006-11-30 06:46:00,0.67955,0.67955,0.67945,0.67955,124300002.0
2006-11-30 06:47:00,0.6795,0.67958,0.67942,0.67942,67900000.0
2006-11-30 06:48:00,0.6795,0.67957,0.67945,0.67957,61300000.0
2006-11-30 06:49:00,0.6795,0.6795,0.6795,0.6795,3200000.0
2006-11-30 06:50:00,0.67949,0.67959,0.67947,0.67959,60600000.0
2006-11-30 06:51:00,0.6797,0.6797,0.6796,0.6796,56100001.0
2006-11-30 06:52:00,0.67955,0.67963,0.6795,0.67963,138600004.0
2006-11-30 06:53:00,0.6796,0.6797,0.67945,0.6796,35900000.0
2006-11-30 06:54:00,0.6796,0.67963,0.6796,0.6796,51100000.0
2006-11-30 06:55:00,0.67958,0.67966,0.67954,0.67957,128300000.0
2006-11-30 06:56:00,0.67965,0.6797,0.67947,0.6797,100600000.0
2006-11-30 06:57:00,0.67968,0.67987,0.67968,0.67987,91000001.0
2006-11-30 06:58:00,0.67968,0.67988,0.6796,0.6796,125800000.0
2006-11-30 06:59:00,0.6794,0.67961,0.6794,0.67961,107199999.0
2006-11-30 07:00:00,0.6795,0.67961,0.67943,0.6796,55900000.0
2006-11-30 07:01:00,0.67957,0.67981,0.67957,0.67981,79300000.0
2006-11-30 07:02:00,0.67978,0.6799,0.67974,0.67974,183600002.0
2006-11-30 07:03:00,0.67979,0.67983,0.67963,0.6797,66500000.0
2006-11-30 07:04:00,0.67959,0.67975,0.67952,0.67964,117500000.0
2006-11-30 07:05:00,0.67963,0.6797,0.67958,0.6796,55400000.0
2006-11-30 07:06:00,0.67958,0.67962,0.67948,0.67952,111600001.0
2006-11-30 07:07:00,0.67954,0.67955,0.67942,0.6795,63599999.0
2006-11-30 07:08:00,0.67962,0.67977,0.67947,0.67972,71700000.0
2006-11-30 07:09:00,0.67967,0.67978,0.67967,0.67974,133200002.0
2006-11-30 07:10:00,0.67973,0.67973,0.6796,0.6796,57900001.0
2006-11-30 07:11:00,0.67929,0.67973,0.67929,0.67973,45500000.0
2006-11-30 07:12:00,0.67982,0.67989,0.67975,0.67978,42100000.0
2006-11-30 07:13:00,0.6798,0.6798,0.6797,0.6797,50200001.0
2006-11-30 07:14:00,0.6797,0.6798,0.67965,0.6798,57500000.0
2006-11-30 07:15:00,0.67975,0.6798,0.67965,0.6797,49900000.0
2006-11-30 07:16:00,0.67973,0.67975,0.6797,0.6797,60300000.0
2006-11-30 07:17:00,0.6797,0.6797,0.6797,0.6797,23600000.0
2006-11-30 07:18:00,0.67996,0.67996,0.67958,0.67967,99400000.0
2006-11-30 07:19:00,0.67971,0.67971,0.67959,0.67959,49499999.0
2006-11-30 07:20:00,0.67965,0.67982,0.67965,0.67982,66000000.0
2006-11-30 07:21:00,0.67965,0.67975,0.67965,0.67975,50800000.0
2006-11-30 07:22:00,0.67978,0.68004,0.67978,0.68004,91799998.0
2006-11-30 07:23:00,0.68002,0.68013,0.67993,0.68,63600000.0
2006-11-30 07:24:00,0.68003,0.68012,0.67987,0.68,119700001.0
2006-11-30 07:25:00,0.67998,0.67998,0.67989,0.67991,78500000.0
2006-11-30 07:26:00,0.67991,0.67999,0.67991,0.67993,63700000.0
2006-11-30 07:27:00,0.67997,0.68002,0.67986,0.67986,86900000.0
2006-11-30 07:28:00,0.67975,0.6798,0.67975,0.6798,11900000.0
2006-11-30 07:29:00,0.67983,0.68004,0.67975,0.6799,140699999.0
2006-11-30 07:30:00,0.6799,0.67995,0.67985,0.67995,71400001.0
2006-11-30 07:31:00,0.6799,0.6799,0.67979,0.67988,93599999.0
2006-11-30 07:32:00,0.6799,0.68016,0.6799,0.67998,97200000.0
2006-11-30 07:33:00,0.67995,0.68006,0.67989,0.67999,109400001.0
2006-11-30 07:34:00,0.67973,0.67994,0.67956,0.67956,80700000.0
2006-11-30 07:35:00,0.67985,0.67995,0.67985,0.67985,49500001.0
2006-11-30 07:36:00,0.67973,0.67999,0.67962,0.67999,112600002.0
2006-11-30 07:37:00,0.67995,0.67995,0.67985,0.6799,214200002.0
2006-11-30 07:38:00,0.67989,0.67992,0.67974,0.67992,90900000.0
2006-11-30 07:39:00,0.67975,0.67975,0.67941,0.67941,68899999.0
2006-11-30 07:40:00,0.67938,0.6796,0.67938,0.6796,158600001.0
2006-11-30 07:41:00,0.67971,0.67971,0.67942,0.67953,118699998.0
2006-11-30 07:42:00,0.67949,0.67955,0.67949,0.67954,37200000.0
2006-11-30 07:43:00,0.67968,0.67982,0.67957,0.67957,113900000.0
2006-11-30 07:44:00,0.67963,0.67965,0.67946,0.67946,74000000.0
2006-11-30 07:45:00,0.6796,0.67965,0.67955,0.67955,151099997.0
2006-11-30 07:46:00,0.6796,0.67964,0.67953,0.67953,66600002.0
2006-11-30 07:47:00,0.67948,0.67948,0.67929,0.67931,45400000.0
2006-11-30 07:48:00,0.6793,0.6793,0.67908,0.6793,58300001.0
2006-11-30 07:49:00,0.6793,0.67935,0.67928,0.67935,93000000.0
2006-11-30 07:50:00,0.67923,0.67923,0.67899,0.67911,97600001.0
2006-11-30 07:51:00,0.67917,0.67935,0.67915,0.67923,123600000.0
2006-11-30 07:52:00,0.67929,0.67929,0.6791,0.6792,76600000.0
2006-11-30 07:53:00,0.67921,0.67939,0.67921,0.67926,65400000.0
2006-11-30 07:54:00,0.6792,0.67929,0.67888,0.67888,73500000.0
2006-11-30 07:55:00,0.67914,0.6793,0.67903,0.67925,125400000.0
2006-11-30 07:56:00,0.67933,0.67938,0.67917,0.67936,69800000.0
2006-11-30 07:57:00,0.67928,0.6793,0.67904,0.6793,91600000.0
2006-11-30 07:58:00,0.6793,0.6793,0.67904,0.67904,30300000.0
2006-11-30 07:59:00,0.67935,0.67935,0.67913,0.67922,52000000.0
2006-11-30 08:00:00,0.6791,0.67934,0.6791,0.67915,63900000.0
2006-11-30 08:01:00,0.67918,0.67928,0.67913,0.67928,117699997.0
2006-11-30 08:02:00,0.67934,0.67949,0.67933,0.67943,114500000.0
2006-11-30 08:03:00,0.6793,0.67936,0.67919,0.67925,131199999.0
2006-11-30 08:04:00,0.67938,0.67938,0.67933,0.67933,73200000.0
2006-11-30 08:05:00,0.67939,0.67955,0.67929,0.67929,94800000.0
2006-11-30 08:06:00,0.67934,0.67946,0.67933,0.67938,170899999.0
2006-11-30 08:07:00,0.67926,0.67944,0.67926,0.67937,106600000.0
2006-11-30 08:08:00,0.67939,0.6795,0.67927,0.6795,101999999.0
2006-11-30 08:09:00,0.67958,0.67958,0.67928,0.67939,94000001.0
2006-11-30 08:10:00,0.6795,0.67955,0.67941,0.67946,91100000.0
2006-11-30 08:11:00,0.67951,0.67965,0.67943,0.67946,44900000.0
2006-11-30 08:12:00,0.67922,0.6795,0.67922,0.6795,55000000.0
2006-11-30 08:13:00,0.67948,0.67948,0.67941,0.67943,72500000.0
2006-11-30 08:14:00,0.67932,0.67939,0.67928,0.67928,67000000.0
2006-11-30 08:15:00,0.67924,0.67926,0.67921,0.67921,42799999.0
2006-11-30 08:16:00,0.67919,0.67933,0.67918,0.67933,113299997.0
2006-11-30 08:17:00,0.67935,0.67935,0.67935,0.67935,15900000.0
2006-11-30 08:18:00,0.67932,0.67939,0.67932,0.67932,81099998.0
2006-11-30 08:19:00,0.6794,0.6794,0.67928,0.67936,52200000.0
2006-11-30 08:20:00,0.67942,0.67942,0.67926,0.67931,82300000.0
2006-11-30 08:21:00,0.67915,0.67936,0.67915,0.67931,108800000.0
2006-11-30 08:22:00,0.67928,0.67928,0.67901,0.67909,82599999.0
2006-11-30 08:23:00,0.67915,0.67915,0.67899,0.67899,36000000.0
2006-11-30 08:24:00,0.67911,0.67923,0.67911,0.67923,57400000.0
2006-11-30 08:25:00,0.67916,0.67935,0.67895,0.67935,111600001.0
2006-11-30 08:26:00,0.67924,0.67924,0.67919,0.67919,63200000.0
2006-11-30 08:27:00,0.6791,0.6791,0.67905,0.67905,25300001.0
2006-11-30 08:28:00,0.67904,0.67916,0.67904,0.67916,59000000.0
2006-11-30 08:29:00,0.67917,0.67917,0.67895,0.67895,55700001.0
2006-11-30 08:30:00,0.679,0.67916,0.67898,0.67898,71100000.0
2006-11-30 08:31:00,0.67898,0.679,0.67891,0.67898,59599999.0
2006-11-30 08:32:00,0.67901,0.67901,0.67894,0.67894,42200001.0
2006-11-30 08:33:00,0.67885,0.67895,0.67875,0.6789,77400000.0
2006-11-30 08:34:00,0.679,0.679,0.6789,0.67895,22200000.0
2006-11-30 08:35:00,0.67887,0.67892,0.67887,0.67892,47600000.0
2006-11-30 08:36:00,0.67897,0.67914,0.67896,0.67896,64699999.0
2006-11-30 08:37:00,0.67905,0.67917,0.67899,0.67899,130699997.0
2006-11-30 08:38:00,0.67908,0.67927,0.67901,0.67919,112199998.0
2006-11-30 08:39:00,0.67914,0.67914,0.67906,0.67907,52800000.0
2006-11-30 08:40:00,0.67915,0.67915,0.6791,0.6791,59400002.0
2006-11-30 08:41:00,0.67909,0.6791,0.67893,0.67893,45400000.0
2006-11-30 08:42:00,0.67907,0.6791,0.67903,0.67906,111200000.0
2006-11-30 08:43:00,0.67903,0.67935,0.67899,0.67922,155399993.0
2006-11-30 08:44:00,0.67937,0.67938,0.67919,0.67922,56100000.0
2006-11-30 08:45:00,0.67928,0.67928,0.67908,0.67908,21800000.0
2006-11-30 08:46:00,0.67915,0.67922,0.67906,0.67919,46300000.0
2006-11-30 08:47:00,0.67923,0.67929,0.67895,0.67895,57199999.0
2006-11-30 08:48:00,0.6792,0.6793,0.6792,0.67925,77300000.0
2006-11-30 08:49:00,0.67922,0.67922,0.67915,0.67915,13400000.0
2006-11-30 08:50:00,0.67916,0.67916,0.67907,0.6791,76700000.0
2006-11-30 08:51:00,0.67908,0.67917,0.67901,0.67912,78500000.0
2006-11-30 08:52:00,0.67919,0.67923,0.67909,0.67923,96900002.0
2006-11-30 08:53:00,0.6792,0.6792,0.67904,0.67905,67099999.0
2006-11-30 08:54:00,0.67916,0.67935,0.67916,0.67927,149000002.0
2006-11-30 08:55:00,0.67946,0.67946,0.67938,0.67943,61400000.0
2006-11-30 08:56:00,0.67935,0.67941,0.67907,0.67918,44300000.0
2006-11-30 08:57:00,0.67941,0.67941,0.67931,0.67931,35000000.0
2006-11-30 08:58:00,0.67933,0.67938,0.67926,0.6793,85600000.0
2006-11-30 08:59:00,0.67931,0.67979,0.67922,0.67979,71700000.0
2006-11-30 09:00:00,0.67986,0.67993,0.67964,0.67993,82200001.0
2006-11-30 09:01:00,0.67968,0.67968,0.67927,0.67936,70200000.0
2006-11-30 09:02:00,0.67939,0.67971,0.67922,0.67971,181900000.0
2006-11-30 09:03:00,0.67971,0.67991,0.67971,0.6799,129399996.0
2006-11-30 09:04:00,0.67992,0.67992,0.67975,0.67986,89200000.0
2006-11-30 09:05:00,0.67971,0.67971,0.67947,0.67958,116000000.0
2006-11-30 09:06:00,0.67947,0.67948,0.6793,0.6793,63900000.0
2006-11-30 09:07:00,0.67943,0.67956,0.67943,0.67945,84799999.0
2006-11-30 09:08:00,0.67953,0.67953,0.6794,0.67944,41700000.0
2006-11-30 09:09:00,0.67934,0.67941,0.67919,0.67927,136700000.0
2006-11-30 09:10:00,0.67933,0.67939,0.67922,0.67927,159999997.0
2006-11-30 09:11:00,0.6794,0.67946,0.67926,0.67934,120700001.0
2006-11-30 09:12:00,0.6794,0.67942,0.6794,0.67942,44300000.0
2006-11-30 09:13:00,0.67942,0.6795,0.67942,0.67947,67300000.0
2006-11-30 09:14:00,0.67947,0.67947,0.67933,0.67934,43099999.0
2006-11-30 09:15:00,0.67927,0.67938,0.67924,0.67924,61999999.0
2006-11-30 09:16:00,0.67918,0.6792,0.679,0.6792,58900000.0
2006-11-30 09:17:00,0.67925,0.67932,0.67919,0.67919,142799999.0
2006-11-30 09:18:00,0.67921,0.67921,0.67894,0.67899,70300000.0
2006-11-30 09:19:00,0.67898,0.67903,0.67898,0.67903,59600000.0
2006-11-30 09:20:00,0.67901,0.67913,0.67901,0.67913,131799996.0
2006-11-30 09:21:00,0.67908,0.67908,0.67888,0.67888,32100000.0
2006-11-30 09:22:00,0.67902,0.67918,0.67902,0.67918,15200000.0
2006-11-30 09:23:00,0.6791,0.67916,0.67903,0.67914,82599998.0
2006-11-30 09:24:00,0.67916,0.67944,0.67916,0.6793,97700000.0
2006-11-30 09:25:00,0.67935,0.67935,0.6792,0.6793,39800000.0
2006-11-30 09:26:00,0.67937,0.67937,0.67919,0.6792,91999999.0
2006-11-30 09:27:00,0.67915,0.67915,0.67894,0.67895,94899998.0
2006-11-30 09:28:00,0.67911,0.67917,0.67899,0.67899,55700000.0
2006-11-30 09:29:00,0.67896,0.67904,0.67883,0.679,93200000.0
2006-11-30 09:30:00,0.67905,0.67923,0.67905,0.67923,36500000.0
2006-11-30 09:31:00,0.67933,0.67967,0.67921,0.67967,104699998.0
2006-11-30 09:32:00,0.67969,0.67969,0.67946,0.67961,57100000.0
2006-11-30 09:33:00,0.67974,0.67986,0.67965,0.6798,108300000.0
2006-11-30 09:34:00,0.67974,0.67974,0.67949,0.67949,58199999.0
2006-11-30 09:35:00,0.6795,0.6795,0.67929,0.67935,123100001.0
2006-11-30 09:36:00,0.67924,0.67942,0.67924,0.6793,44499999.0
2006-11-30 09:37:00,0.67931,0.67934,0.6791,0.6791,60200001.0
2006-11-30 09:38:00,0.67919,0.67941,0.67919,0.67922,92500000.0
2006-11-30 09:39:00,0.67935,0.67937,0.6792,0.6793,145500002.0
2006-11-30 09:40:00,0.67923,0.67937,0.67923,0.67937,59800000.0
2006-11-30 09:41:00,0.67935,0.67952,0.67933,0.67952,93300000.0
2006-11-30 09:42:00,0.67946,0.6796,0.67928,0.67942,79199999.0
2006-11-30 09:43:00,0.67939,0.67952,0.6793,0.67948,83899999.0
2006-11-30 09:44:00,0.67956,0.67971,0.67956,0.67967,90500000.0
2006-11-30 09:45:00,0.67963,0.6797,0.67963,0.67965,56700000.0
2006-11-30 09:46:00,0.6795,0.6796,0.6795,0.6796,44799998.0
2006-11-30 09:47:00,0.67948,0.67955,0.6794,0.67955,60700000.0
2006-11-30 09:48:00,0.67947,0.67962,0.67947,0.67953,74599999.0
2006-11-30 09:49:00,0.67952,0.67971,0.67952,0.6797,58400000.0
2006-11-30 09:50:00,0.67967,0.67967,0.67958,0.67961,63700000.0
2006-11-30 09:51:00,0.67962,0.67968,0.67959,0.67962,83799998.0
2006-11-30 09:52:00,0.6796,0.67965,0.6796,0.67965,88700000.0
2006-11-30 09:53:00,0.67937,0.67968,0.67933,0.67947,146500003.0
2006-11-30 09:54:00,0.67951,0.67958,0.67944,0.67958,67700001.0
2006-11-30 09:55:00,0.67946,0.67961,0.67943,0.67949,79499998.0
2006-11-30 09:56:00,0.67947,0.67947,0.67934,0.67937,26200000.0
2006-11-30 09:57:00,0.67928,0.67956,0.67927,0.67956,118600003.0
2006-11-30 09:58:00,0.67943,0.67952,0.67941,0.67948,119600003.0
2006-11-30 09:59:00,0.6795,0.67955,0.6795,0.67955,87600002.0
2006-11-30 10:00:00,0.67952,0.67953,0.67944,0.67948,50300001.0
2006-11-30 10:01:00,0.67939,0.67939,0.67916,0.67916,94900000.0
2006-11-30 10:02:00,0.67911,0.67918,0.67896,0.67904,88300002.0
2006-11-30 10:03:00,0.67904,0.67905,0.6789,0.67899,116400001.0
2006-11-30 10:04:00,0.67903,0.67912,0.67903,0.67903,55100002.0
2006-11-30 10:05:00,0.67913,0.67933,0.67896,0.67896,42800000.0
2006-11-30 10:06:00,0.67922,0.67922,0.679,0.67913,85200001.0
2006-11-30 10:07:00,0.67907,0.67908,0.679,0.67903,93500000.0
2006-11-30 10:08:00,0.67903,0.67911,0.67882,0.67895,115999998.0
2006-11-30 10:09:00,0.67873,0.679,0.67873,0.679,110500001.0
2006-11-30 10:10:00,0.67901,0.67911,0.67901,0.67911,46900000.0
2006-11-30 10:11:00,0.67903,0.67925,0.67903,0.67921,118999999.0
2006-11-30 10:12:00,0.67922,0.67933,0.67922,0.67933,19100000.0
2006-11-30 10:13:00,0.67926,0.67928,0.67918,0.67922,62100000.0
2006-11-30 10:14:00,0.67922,0.67922,0.6792,0.6792,18400000.0
2006-11-30 10:15:00,0.67925,0.67925,0.67918,0.67918,20700000.0
2006-11-30 10:16:00,0.67928,0.6793,0.6792,0.6792,114300000.0
2006-11-30 10:17:00,0.67923,0.67923,0.67916,0.67918,113900000.0
2006-11-30 10:18:00,0.67922,0.6793,0.67918,0.6792,111199999.0
2006-11-30 10:19:00,0.67914,0.6793,0.67914,0.67929,40600000.0
2006-11-30 10:20:00,0.67932,0.67932,0.67923,0.67923,39100000.0
2006-11-30 10:21:00,0.67923,0.67927,0.67915,0.67925,49400000.0
2006-11-30 10:22:00,0.67925,0.67958,0.67925,0.67958,81999998.0
2006-11-30 10:23:00,0.67963,0.67965,0.67955,0.67955,138300000.0
2006-11-30 10:24:00,0.67963,0.67988,0.67963,0.67988,120400000.0
2006-11-30 10:25:00,0.67988,0.68014,0.67988,0.68014,77700000.0
2006-11-30 10:26:00,0.68011,0.68029,0.68011,0.68019,126099999.0
2006-11-30 10:27:00,0.68019,0.6802,0.68003,0.6802,59400000.0
2006-11-30 10:28:00,0.68013,0.68014,0.68007,0.68011,38300000.0
2006-11-30 10:29:00,0.68028,0.68031,0.68016,0.68022,92000000.0
2006-11-30 10:30:00,0.68029,0.6805,0.68023,0.6805,60600000.0
2006-11-30 10:31:00,0.6805,0.68057,0.68047,0.68048,82099998.0
2006-11-30 10:32:00,0.68042,0.68046,0.68042,0.68046,80399998.0
2006-11-30 10:33:00,0.68058,0.6806,0.68058,0.68058,52700001.0
2006-11-30 10:34:00,0.68056,0.68057,0.6804,0.6804,59900000.0
2006-11-30 10:35:00,0.68031,0.68041,0.67993,0.67993,125099997.0
2006-11-30 10:36:00,0.67995,0.68004,0.67995,0.68002,70699999.0
2006-11-30 10:37:00,0.67994,0.68015,0.67994,0.68015,123999997.0
2006-11-30 10:38:00,0.68013,0.68013,0.67991,0.67991,59000000.0
2006-11-30 10:39:00,0.6799,0.6801,0.6799,0.68007,107499999.0
2006-11-30 10:40:00,0.68015,0.68015,0.67991,0.68,105399999.0
2006-11-30 10:41:00,0.67995,0.68011,0.67995,0.68011,84300000.0
2006-11-30 10:42:00,0.68028,0.68031,0.68021,0.68026,72700000.0
2006-11-30 10:43:00,0.68014,0.68024,0.68008,0.68009,82800000.0
2006-11-30 10:44:00,0.68019,0.68025,0.68003,0.68007,69299998.0
2006-11-30 10:45:00,0.68007,0.68022,0.68,0.68022,102499999.0
2006-11-30 10:46:00,0.68013,0.68021,0.68007,0.68021,65899999.0
2006-11-30 10:47:00,0.68008,0.68013,0.67985,0.68004,161899999.0
2006-11-30 10:48:00,0.67999,0.68002,0.67992,0.68002,63000000.0
2006-11-30 10:49:00,0.67989,0.68013,0.67989,0.68008,76300001.0
2006-11-30 10:50:00,0.68012,0.68013,0.67999,0.68013,75400001.0
2006-11-30 10:51:00,0.68019,0.68021,0.67985,0.6802,111700000.0
2006-11-30 10:52:00,0.6801,0.68018,0.67998,0.68013,112500000.0
2006-11-30 10:53:00,0.68007,0.68009,0.67996,0.68,65800000.0
2006-11-30 10:54:00,0.67995,0.68005,0.67993,0.68005,87700000.0
2006-11-30 10:55:00,0.68009,0.68022,0.68009,0.68022,37400000.0
2006-11-30 10:56:00,0.68008,0.68008,0.68001,0.68001,38900000.0
2006-11-30 10:57:00,0.68,0.68005,0.67998,0.68,127899997.0
2006-11-30 10:58:00,0.67997,0.68,0.67987,0.67994,117400001.0
2006-11-30 10:59:00,0.67995,0.68005,0.67995,0.67997,63500000.0
2006-11-30 11:00:00,0.67996,0.68016,0.67982,0.68005,89699999.0
2006-11-30 11:01:00,0.67997,0.6801,0.67988,0.68008,73300000.0
2006-11-30 11:02:00,0.68003,0.68013,0.6799,0.68008,125400000.0
2006-11-30 11:03:00,0.6801,0.68022,0.68004,0.68022,129900001.0
2006-11-30 11:04:00,0.6802,0.6802,0.67999,0.67999,76300000.0
2006-11-30 11:05:00,0.6802,0.68027,0.68016,0.6802,50800001.0
2006-11-30 11:06:00,0.68009,0.68019,0.68009,0.68012,71100000.0
2006-11-30 11:07:00,0.6802,0.68033,0.6802,0.68033,59700000.0
2006-11-30 11:08:00,0.68025,0.68029,0.68018,0.68029,83999999.0
2006-11-30 11:09:00,0.68028,0.68042,0.68026,0.68042,59899999.0
2006-11-30 11:10:00,0.68039,0.68045,0.68023,0.68037,72099999.0
2006-11-30 11:11:00,0.6804,0.6805,0.6804,0.68045,49400000.0
2006-11-30 11:12:00,0.68048,0.68052,0.68034,0.68038,80400000.0
2006-11-30 11:13:00,0.68023,0.68023,0.68004,0.68015,151100000.0
2006-11-30 11:14:00,0.68016,0.68016,0.67993,0.68006,137300000.0
2006-11-30 11:15:00,0.68012,0.6802,0.68006,0.6802,84899999.0
2006-11-30 11:16:00,0.68021,0.68021,0.67994,0.68003,110500003.0
2006-11-30 11:17:00,0.68002,0.68013,0.68002,0.68013,78100000.0
2006-11-30 11:18:00,0.68008,0.68012,0.68007,0.68008,175299999.0
2006-11-30 11:19:00,0.67995,0.68015,0.6799,0.68005,114099999.0
2006-11-30 11:20:00,0.68012,0.68042,0.68012,0.68042,39900000.0
2006-11-30 11:21:00,0.68034,0.68046,0.68032,0.68033,132700000.0
2006-11-30 11:22:00,0.68037,0.68049,0.6803,0.68042,110099999.0
2006-11-30 11:23:00,0.6805,0.6805,0.68027,0.68032,89399999.0
2006-11-30 11:24:00,0.68048,0.68092,0.68048,0.6809,133200001.0
2006-11-30 11:25:00,0.68088,0.68105,0.68058,0.68058,68600000.0
2006-11-30 11:26:00,0.68042,0.68054,0.68027,0.68043,76900000.0
2006-11-30 11:27:00,0.68044,0.68054,0.68044,0.68046,90000002.0
2006-11-30 11:28:00,0.68029,0.68045,0.68017,0.68036,133999999.0
2006-11-30 11:29:00,0.6804,0.6804,0.68022,0.68025,128199999.0
2006-11-30 11:30:00,0.68025,0.68025,0.68019,0.6802,55600000.0
2006-11-30 11:31:00,0.6803,0.68051,0.68018,0.68018,101200001.0
2006-11-30 11:32:00,0.68022,0.68052,0.68022,0.68041,76900000.0
2006-11-30 11:33:00,0.6804,0.68043,0.68034,0.68041,64599999.0
2006-11-30 11:34:00,0.6804,0.6804,0.6803,0.68035,69600001.0
2006-11-30 11:35:00,0.68042,0.68042,0.68013,0.68036,125300001.0
2006-11-30 11:36:00,0.68036,0.6805,0.68023,0.6805,66299998.0
2006-11-30 11:37:00,0.6806,0.6806,0.68041,0.68041,103799997.0
2006-11-30 11:38:00,0.68043,0.68055,0.6804,0.68043,113900000.0
2006-11-30 11:39:00,0.68036,0.68037,0.68019,0.68037,108100000.0
2006-11-30 11:40:00,0.6803,0.68047,0.68027,0.68038,78500001.0
2006-11-30 11:41:00,0.68015,0.68035,0.68015,0.68033,112399998.0
2006-11-30 11:42:00,0.68032,0.6804,0.68015,0.68033,97000000.0
2006-11-30 11:43:00,0.6803,0.68051,0.68028,0.68045,79600000.0
2006-11-30 11:44:00,0.68055,0.68063,0.68049,0.68056,84500000.0
2006-11-30 11:45:00,0.68046,0.68048,0.68038,0.68039,77700000.0
2006-11-30 11:46:00,0.6804,0.68041,0.68032,0.68035,49500000.0
2006-11-30 11:47:00,0.68046,0.68062,0.68046,0.68053,93000001.0
2006-11-30 11:48:00,0.68056,0.68064,0.68054,0.68054,63800001.0
2006-11-30 11:49:00,0.68065,0.68072,0.68041,0.68072,143900000.0
2006-11-30 11:50:00,0.68077,0.6808,0.68061,0.68061,73100000.0
2006-11-30 11:51:00,0.68065,0.68074,0.68062,0.68071,72800000.0
2006-11-30 11:52:00,0.68074,0.68079,0.68069,0.68069,114500000.0
2006-11-30 11:53:00,0.68061,0.68067,0.68056,0.6806,134899999.0
2006-11-30 11:54:00,0.68073,0.68092,0.68069,0.68092,40600000.0
2006-11-30 11:55:00,0.68094,0.68101,0.68075,0.68075,88500001.0
2006-11-30 11:56:00,0.68086,0.68086,0.68075,0.68085,56099999.0
2006-11-30 11:57:00,0.68075,0.68087,0.68075,0.6808,65999998.0
2006-11-30 11:58:00,0.68089,0.68089,0.68074,0.68074,76199999.0
2006-11-30 11:59:00,0.68069,0.68095,0.68069,0.68095,180600001.0
2006-11-30 12:00:00,0.68104,0.68105,0.68096,0.68096,53300000.0
2006-11-30 12:01:00,0.68078,0.681,0.68071,0.681,95199999.0
2006-11-30 12:02:00,0.68092,0.68106,0.68087,0.68099,88500000.0
2006-11-30 12:03:00,0.68104,0.68107,0.68097,0.68097,55499999.0
2006-11-30 12:04:00,0.68098,0.68101,0.68092,0.681,87499999.0
2006-11-30 12:05:00,0.68098,0.6811,0.68098,0.68103,72099997.0
2006-11-30 12:06:00,0.68105,0.68117,0.68091,0.6811,106400001.0
2006-11-30 12:07:00,0.68107,0.68122,0.68105,0.6812,110300000.0
2006-11-30 12:08:00,0.68119,0.68144,0.68115,0.68144,70100000.0
2006-11-30 12:09:00,0.68155,0.68165,0.68147,0.68163,89600000.0
2006-11-30 12:10:00,0.68168,0.68171,0.68154,0.6816,71000000.0
2006-11-30 12:11:00,0.68151,0.68153,0.68146,0.68153,55499999.0
2006-11-30 12:12:00,0.68125,0.68125,0.681,0.68107,32100000.0
2006-11-30 12:13:00,0.68129,0.6813,0.68113,0.6812,128099999.0
2006-11-30 12:14:00,0.68122,0.68128,0.68119,0.68121,61100000.0
2006-11-30 12:15:00,0.68116,0.68121,0.68109,0.6812,93899999.0
2006-11-30 12:16:00,0.68111,0.68127,0.68111,0.68127,45700000.0
2006-11-30 12:17:00,0.68115,0.68125,0.68104,0.68113,118999999.0
2006-11-30 12:18:00,0.68126,0.68133,0.68121,0.68121,69000000.0
2006-11-30 12:19:00,0.68116,0.68118,0.68095,0.68095,75499999.0
2006-11-30 12:20:00,0.68099,0.6811,0.68088,0.68088,80400000.0
2006-11-30 12:21:00,0.68073,0.68097,0.68071,0.68097,91999999.0
2006-11-30 12:22:00,0.68097,0.68107,0.68092,0.68104,85400000.0
2006-11-30 12:23:00,0.68093,0.68099,0.68082,0.68094,88599999.0
2006-11-30 12:24:00,0.681,0.68105,0.6809,0.68104,84499999.0
2006-11-30 12:25:00,0.68082,0.681,0.6808,0.681,73700000.0
2006-11-30 12:26:00,0.68108,0.68116,0.681,0.68103,81899999.0
2006-11-30 12:27:00,0.68098,0.68102,0.6809,0.68098,55100000.0
2006-11-30 12:28:00,0.68098,0.6811,0.68095,0.68107,69200000.0
2006-11-30 12:29:00,0.68098,0.68104,0.68097,0.68104,122299999.0
2006-11-30 12:30:00,0.68093,0.68097,0.68091,0.68096,40400000.0
2006-11-30 12:31:00,0.68101,0.68101,0.68078,0.68095,119000000.0
2006-11-30 12:32:00,0.68105,0.68105,0.68094,0.68099,81600000.0
2006-11-30 12:33:00,0.68101,0.68101,0.68083,0.68083,115500001.0
2006-11-30 12:34:00,0.68092,0.68098,0.68079,0.68095,153600001.0
2006-11-30 12:35:00,0.68098,0.68104,0.68091,0.68104,87900001.0
2006-11-30 12:36:00,0.68098,0.68102,0.68074,0.68089,90900000.0
2006-11-30 12:37:00,0.68083,0.68098,0.68083,0.68088,40600000.0
2006-11-30 12:38:00,0.68094,0.68095,0.68067,0.6809,106799999.0
2006-11-30 12:39:00,0.68095,0.68101,0.68089,0.68096,80500001.0
2006-11-30 12:40:00,0.68093,0.6811,0.68084,0.6811,141700000.0
2006-11-30 12:41:00,0.681,0.681,0.68085,0.68093,88400000.0
2006-11-30 12:42:00,0.68092,0.68092,0.68085,0.68085,96799999.0
2006-11-30 12:43:00,0.68087,0.68087,0.68082,0.68082,63099999.0
2006-11-30 12:44:00,0.68075,0.68085,0.68075,0.6808,34300000.0
2006-11-30 12:45:00,0.68085,0.68085,0.68085,0.68085,28800000.0
2006-11-30 12:46:00,0.68088,0.6809,0.68088,0.68088,38099999.0
2006-11-30 12:47:00,0.68089,0.68089,0.68086,0.68086,19900000.0
2006-11-30 12:48:00,0.6808,0.68083,0.68077,0.6808,71600001.0
2006-11-30 12:49:00,0.68085,0.68091,0.68079,0.68084,93599999.0
2006-11-30 12:50:00,0.68076,0.68098,0.68076,0.68077,132900000.0
2006-11-30 12:51:00,0.6809,0.6809,0.68075,0.6808,66900000.0
2006-11-30 12:52:00,0.68075,0.6809,0.68065,0.6808,101799999.0
2006-11-30 12:53:00,0.68073,0.68083,0.68073,0.68079,105300000.0
2006-11-30 12:54:00,0.6808,0.68085,0.6808,0.68085,13200000.0
2006-11-30 12:55:00,0.68078,0.68097,0.68076,0.68094,126499999.0
2006-11-30 12:56:00,0.681,0.681,0.6809,0.6809,51800000.0
2006-11-30 12:57:00,0.68103,0.68103,0.68097,0.68097,17600000.0
2006-11-30 12:58:00,0.68097,0.68102,0.6809,0.68092,86100001.0
2006-11-30 12:59:00,0.68085,0.68097,0.68085,0.68092,128899999.0
2006-11-30 13:00:00,0.68092,0.681,0.68092,0.68095,44500000.0
2006-11-30 13:01:00,0.68098,0.68102,0.68095,0.681,74200000.0
2006-11-30 13:02:00,0.68095,0.68105,0.68093,0.68097,158300000.0
2006-11-30 13:03:00,0.6809,0.68098,0.68075,0.68098,68900002.0
2006-11-30 13:04:00,0.6809,0.6809,0.68073,0.6808,196300004.0
2006-11-30 13:05:00,0.68089,0.6811,0.68089,0.6811,70300000.0
2006-11-30 13:06:00,0.681,0.68105,0.68095,0.68097,115199999.0
2006-11-30 13:07:00,0.68086,0.68107,0.68086,0.68107,65200000.0
2006-11-30 13:08:00,0.68084,0.68096,0.68073,0.68073,101100000.0
2006-11-30 13:09:00,0.68102,0.68107,0.68092,0.68092,109400000.0
2006-11-30 13:10:00,0.68098,0.68103,0.68094,0.68094,76400000.0
2006-11-30 13:11:00,0.68095,0.6811,0.68095,0.68095,121100002.0
2006-11-30 13:12:00,0.68105,0.68105,0.68095,0.68105,112400000.0
2006-11-30 13:13:00,0.68102,0.68111,0.68102,0.68107,121000000.0
2006-11-30 13:14:00,0.68097,0.68102,0.68097,0.681,50100001.0
2006-11-30 13:15:00,0.68105,0.68105,0.681,0.68105,101199999.0
2006-11-30 13:16:00,0.68102,0.68117,0.681,0.68107,69900001.0
2006-11-30 13:17:00,0.68093,0.68098,0.68091,0.68096,64799999.0
2006-11-30 13:18:00,0.68095,0.6812,0.68095,0.68103,98699999.0
2006-11-30 13:19:00,0.68106,0.68117,0.68104,0.68104,70800001.0
2006-11-30 13:20:00,0.68105,0.6811,0.68095,0.68102,69700001.0
2006-11-30 13:21:00,0.68106,0.68116,0.68106,0.68106,67800000.0
2006-11-30 13:22:00,0.68102,0.68111,0.68102,0.68102,35300000.0
2006-11-30 13:23:00,0.68101,0.68101,0.68086,0.68088,170500001.0
2006-11-30 13:24:00,0.68094,0.68107,0.68088,0.68088,104699999.0
2006-11-30 13:25:00,0.68098,0.68101,0.68093,0.68093,71800000.0
2006-11-30 13:26:00,0.68094,0.68109,0.68082,0.68105,106800000.0
2006-11-30 13:27:00,0.68105,0.68105,0.68089,0.68089,50700000.0
2006-11-30 13:28:00,0.681,0.68105,0.68095,0.681,86700001.0
2006-11-30 13:29:00,0.68099,0.68103,0.68085,0.68095,108100002.0
2006-11-30 13:30:00,0.68093,0.68104,0.68093,0.68104,108699999.0
2006-11-30 13:31:00,0.681,0.68104,0.68095,0.68104,50900000.0
2006-11-30 13:32:00,0.68098,0.681,0.68095,0.68098,73700000.0
2006-11-30 13:33:00,0.68101,0.68101,0.68087,0.6809,68599999.0
2006-11-30 13:34:00,0.68084,0.68093,0.68084,0.68089,57499998.0
2006-11-30 13:35:00,0.68096,0.68104,0.68092,0.68097,120899999.0
2006-11-30 13:36:00,0.68103,0.68109,0.68101,0.68108,89899999.0
2006-11-30 13:37:00,0.68115,0.6812,0.68105,0.6811,93900000.0
2006-11-30 13:38:00,0.68111,0.68114,0.68106,0.68108,47800000.0
2006-11-30 13:39:00,0.68104,0.68104,0.68092,0.68092,70400000.0
2006-11-30 13:40:00,0.68093,0.68097,0.68089,0.68097,82699998.0
2006-11-30 13:41:00,0.68082,0.68094,0.68068,0.68094,136700000.0
2006-11-30 13:42:00,0.68093,0.68096,0.68061,0.68061,88299999.0
2006-11-30 13:43:00,0.68065,0.68082,0.68065,0.68082,47900000.0
2006-11-30 13:44:00,0.6809,0.68108,0.68075,0.68106,90100000.0
2006-11-30 13:45:00,0.68112,0.68127,0.68112,0.68124,140700003.0
2006-11-30 13:46:00,0.68113,0.68117,0.68107,0.68117,62599999.0
2006-11-30 13:47:00,0.68108,0.68108,0.68093,0.68105,121700001.0
2006-11-30 13:48:00,0.681,0.68114,0.68085,0.6809,124100000.0
2006-11-30 13:49:00,0.68107,0.68107,0.6809,0.6809,65300000.0
2006-11-30 13:50:00,0.68097,0.68103,0.68091,0.68103,33600000.0
2006-11-30 13:51:00,0.68094,0.681,0.6809,0.681,57600000.0
2006-11-30 13:52:00,0.68102,0.68102,0.68088,0.68092,108699998.0
2006-11-30 13:53:00,0.68094,0.68094,0.68079,0.6809,129000001.0
2006-11-30 13:54:00,0.6809,0.68095,0.68085,0.68095,49400000.0
2006-11-30 13:55:00,0.68095,0.681,0.68085,0.6809,105600000.0
2006-11-30 13:56:00,0.68085,0.68092,0.68083,0.68083,43500000.0
2006-11-30 13:57:00,0.681,0.681,0.68095,0.68095,73700000.0
2006-11-30 13:58:00,0.68092,0.68092,0.68083,0.68083,38300000.0
2006-11-30 13:59:00,0.68076,0.6809,0.68075,0.68075,86199999.0
2006-11-30 14:00:00,0.68079,0.68089,0.68058,0.68077,50899999.0
2006-11-30 14:01:00,0.68084,0.68092,0.68058,0.6806,117200000.0
2006-11-30 14:02:00,0.68088,0.68091,0.68079,0.68083,78599998.0
2006-11-30 14:03:00,0.68087,0.68096,0.68083,0.68088,83100001.0
2006-11-30 14:04:00,0.68095,0.681,0.6809,0.681,107300000.0
2006-11-30 14:05:00,0.68095,0.681,0.68088,0.68088,78499999.0
2006-11-30 14:06:00,0.681,0.68113,0.68095,0.68105,100199999.0
2006-11-30 14:07:00,0.68105,0.68115,0.68102,0.68115,71799999.0
2006-11-30 14:08:00,0.68117,0.68142,0.68117,0.6814,40500000.0
2006-11-30 14:09:00,0.68152,0.68152,0.68135,0.68135,126100000.0
2006-11-30 14:10:00,0.68147,0.68149,0.68127,0.68127,63100000.0
2006-11-30 14:11:00,0.68126,0.68131,0.68126,0.68131,18500000.0
2006-11-30 14:12:00,0.68125,0.68137,0.68108,0.68108,97300000.0
2006-11-30 14:13:00,0.68138,0.68138,0.68118,0.68129,65400000.0
2006-11-30 14:14:00,0.68129,0.68132,0.68118,0.68121,171000001.0
2006-11-30 14:15:00,0.68113,0.68141,0.68113,0.68134,149399998.0
2006-11-30 14:16:00,0.68141,0.68144,0.68137,0.68142,101999999.0
2006-11-30 14:17:00,0.68152,0.68163,0.68152,0.68153,56700000.0
2006-11-30 14:18:00,0.68147,0.68161,0.68141,0.68153,164899999.0
2006-11-30 14:19:00,0.68147,0.68147,0.68134,0.68141,121000000.0
2006-11-30 14:20:00,0.68138,0.68152,0.68138,0.68152,58799998.0
2006-11-30 14:21:00,0.68145,0.6815,0.68145,0.6815,34200000.0
2006-11-30 14:22:00,0.6814,0.68151,0.68125,0.68125,54400000.0
2006-11-30 14:23:00,0.68123,0.68138,0.6811,0.6811,70800001.0
2006-11-30 14:24:00,0.68118,0.68129,0.68118,0.68122,60500000.0
2006-11-30 14:25:00,0.68128,0.6814,0.68125,0.6813,70900000.0
2006-11-30 14:26:00,0.68125,0.68134,0.68114,0.6813,57200000.0
2006-11-30 14:27:00,0.68132,0.6815,0.6813,0.68147,85400000.0
2006-11-30 14:28:00,0.68152,0.68167,0.68143,0.68167,117700000.0
2006-11-30 14:29:00,0.68167,0.68169,0.68153,0.68167,71700000.0
2006-11-30 14:30:00,0.68173,0.68174,0.6816,0.68167,89000000.0
2006-11-30 14:31:00,0.68162,0.68167,0.6816,0.6816,91100000.0
2006-11-30 14:32:00,0.68158,0.68162,0.68148,0.68155,56500000.0
2006-11-30 14:33:00,0.68155,0.68155,0.68139,0.68139,67000001.0
2006-11-30 14:34:00,0.68145,0.68145,0.68122,0.6814,59700000.0
2006-11-30 14:35:00,0.68135,0.68145,0.68135,0.68145,113000002.0
2006-11-30 14:36:00,0.68145,0.68145,0.68131,0.68131,96200000.0
2006-11-30 14:37:00,0.68142,0.68163,0.68142,0.6815,86200001.0
2006-11-30 14:38:00,0.68157,0.68171,0.68138,0.68171,121200000.0
2006-11-30 14:39:00,0.68155,0.68176,0.6815,0.6815,121500000.0
2006-11-30 14:40:00,0.68175,0.68175,0.68165,0.68172,82299999.0
2006-11-30 14:41:00,0.68169,0.6817,0.6816,0.68162,60500000.0
2006-11-30 14:42:00,0.6817,0.68172,0.68162,0.68171,107899999.0
2006-11-30 14:43:00,0.6816,0.6816,0.68144,0.6816,31000000.0
2006-11-30 14:44:00,0.68163,0.68178,0.68163,0.68178,69500000.0
2006-11-30 14:45:00,0.68174,0.68184,0.6817,0.68177,138000001.0
2006-11-30 14:46:00,0.6819,0.68202,0.6819,0.68198,68500000.0
2006-11-30 14:47:00,0.68196,0.68231,0.68196,0.68215,141600000.0
2006-11-30 14:48:00,0.68208,0.68212,0.68195,0.68212,77299999.0
2006-11-30 14:49:00,0.68208,0.68208,0.6819,0.6819,83200000.0
2006-11-30 14:50:00,0.68184,0.68192,0.68183,0.68183,98000000.0
2006-11-30 14:51:00,0.68168,0.68182,0.68162,0.68178,105699999.0
2006-11-30 14:52:00,0.68177,0.68189,0.68176,0.68176,77400002.0
2006-11-30 14:53:00,0.6819,0.68192,0.68177,0.68177,62100001.0
2006-11-30 14:54:00,0.6819,0.682,0.68185,0.68195,76400000.0
2006-11-30 14:55:00,0.68186,0.68186,0.68174,0.68178,87099999.0
2006-11-30 14:56:00,0.6819,0.682,0.6819,0.682,24600000.0
2006-11-30 14:57:00,0.68195,0.68197,0.68191,0.68195,56700000.0
2006-11-30 14:58:00,0.6819,0.68208,0.6819,0.68206,106799997.0
2006-11-30 14:59:00,0.68217,0.68233,0.68212,0.68228,83200000.0
2006-11-30 15:00:00,0.68229,0.68242,0.68228,0.68242,86100000.0
2006-11-30 15:01:00,0.68238,0.68254,0.68224,0.68252,84600000.0
2006-11-30 15:02:00,0.68254,0.68254,0.68235,0.68235,105000002.0
2006-11-30 15:03:00,0.68235,0.68242,0.68233,0.68242,105699999.0
2006-11-30 15:04:00,0.68236,0.68276,0.68234,0.68268,111400001.0
2006-11-30 15:05:00,0.68255,0.68255,0.68228,0.68228,67799998.0
2006-11-30 15:06:00,0.68223,0.68233,0.68213,0.68222,112799999.0
2006-11-30 15:07:00,0.68222,0.68222,0.68214,0.68214,38700000.0
2006-11-30 15:08:00,0.68212,0.68222,0.68201,0.68201,111700001.0
2006-11-30 15:09:00,0.68222,0.68227,0.68216,0.68227,110300002.0
2006-11-30 15:10:00,0.68241,0.68256,0.68241,0.68254,77900000.0
2006-11-30 15:11:00,0.68248,0.68248,0.68244,0.68246,58800000.0
2006-11-30 15:12:00,0.68255,0.68255,0.68247,0.6825,144499998.0
2006-11-30 15:13:00,0.68246,0.68272,0.68242,0.6827,181999997.0
2006-11-30 15:14:00,0.68285,0.68289,0.68265,0.68266,115899999.0
2006-11-30 15:15:00,0.68257,0.68271,0.68248,0.68271,129700001.0
2006-11-30 15:16:00,0.68271,0.68282,0.68269,0.68282,124699997.0
2006-11-30 15:17:00,0.68282,0.68302,0.68282,0.68302,33500000.0
2006-11-30 15:18:00,0.6829,0.6829,0.68274,0.68274,86600000.0
2006-11-30 15:19:00,0.68287,0.68293,0.68284,0.68293,117200001.0
2006-11-30 15:20:00,0.68292,0.68293,0.68279,0.68293,108000000.0
2006-11-30 15:21:00,0.68296,0.68296,0.68281,0.68281,103599999.0
2006-11-30 15:22:00,0.68279,0.68282,0.68273,0.68282,46099999.0
2006-11-30 15:23:00,0.68285,0.68285,0.6828,0.6828,65900001.0
2006-11-30 15:24:00,0.68284,0.68295,0.68267,0.68295,133499998.0
2006-11-30 15:25:00,0.68289,0.6829,0.68271,0.68283,132499999.0
2006-11-30 15:26:00,0.6829,0.68304,0.6827,0.68279,125700000.0
2006-11-30 15:27:00,0.6828,0.68302,0.6828,0.68298,100700001.0
2006-11-30 15:28:00,0.68291,0.68302,0.6829,0.68294,79600000.0
2006-11-30 15:29:00,0.68291,0.68298,0.68283,0.6829,112099997.0
2006-11-30 15:30:00,0.68279,0.68306,0.68241,0.68306,84100001.0
2006-11-30 15:31:00,0.68313,0.68313,0.68278,0.68291,60500000.0
2006-11-30 15:32:00,0.68291,0.68297,0.68277,0.68286,74600000.0
2006-11-30 15:33:00,0.68275,0.683,0.6826,0.68265,104800000.0
2006-11-30 15:34:00,0.68262,0.68262,0.68244,0.68258,106300000.0
2006-11-30 15:35:00,0.68251,0.68251,0.68244,0.68244,12000000.0
2006-11-30 15:36:00,0.68241,0.6826,0.68225,0.68225,55200000.0
2006-11-30 15:37:00,0.68213,0.68225,0.68213,0.68219,47000000.0
2006-11-30 15:38:00,0.68227,0.68227,0.68202,0.6822,84400000.0
2006-11-30 15:39:00,0.68227,0.68227,0.68218,0.68218,101899998.0
2006-11-30 15:40:00,0.68223,0.68238,0.68216,0.68216,68900000.0
2006-11-30 15:41:00,0.68223,0.68225,0.6821,0.68224,74100000.0
2006-11-30 15:42:00,0.68217,0.68217,0.68192,0.68205,58800000.0
2006-11-30 15:43:00,0.6822,0.68232,0.6822,0.68223,69699999.0
2006-11-30 15:44:00,0.68224,0.68242,0.68224,0.68233,131100000.0
2006-11-30 15:45:00,0.68247,0.68248,0.68227,0.68238,118699999.0
2006-11-30 15:46:00,0.68239,0.6824,0.68211,0.68211,67000000.0
2006-11-30 15:47:00,0.6822,0.68222,0.68216,0.68216,51700000.0
2006-11-30 15:48:00,0.6821,0.68215,0.68205,0.6821,75199999.0
2006-11-30 15:49:00,0.68205,0.6822,0.68205,0.6822,70399999.0
2006-11-30 15:50:00,0.68213,0.68224,0.68213,0.68218,77299999.0
2006-11-30 15:51:00,0.68205,0.68208,0.682,0.68207,59600000.0
2006-11-30 15:52:00,0.68195,0.68205,0.68195,0.682,154200001.0
2006-11-30 15:53:00,0.68197,0.68212,0.68197,0.68202,88200000.0
2006-11-30 15:54:00,0.682,0.682,0.6819,0.6819,58200001.0
2006-11-30 15:55:00,0.68192,0.68202,0.68192,0.68193,63000000.0
2006-11-30 15:56:00,0.68202,0.68208,0.68194,0.68207,63800000.0
2006-11-30 15:57:00,0.6821,0.6821,0.68195,0.68195,70100001.0
2006-11-30 15:58:00,0.68195,0.682,0.68176,0.68176,92699999.0
2006-11-30 15:59:00,0.68176,0.68185,0.68176,0.68179,53400000.0
2006-11-30 16:00:00,0.68181,0.68181,0.68165,0.68181,182699999.0
2006-11-30 16:01:00,0.68158,0.68173,0.68158,0.68169,62800000.0
2006-11-30 16:02:00,0.68174,0.68183,0.68168,0.68168,87799997.0
2006-11-30 16:03:00,0.68188,0.68188,0.68184,0.68184,16700000.0
2006-11-30 16:04:00,0.68193,0.68195,0.68185,0.68195,84000000.0
2006-11-30 16:05:00,0.68185,0.6819,0.68185,0.6819,20400000.0
2006-11-30 16:06:00,0.68184,0.6819,0.68166,0.6819,53899999.0
2006-11-30 16:07:00,0.68182,0.68192,0.68181,0.68192,52600000.0
2006-11-30 16:08:00,0.68193,0.68202,0.68193,0.68195,111700000.0
2006-11-30 16:09:00,0.68197,0.68199,0.68184,0.68184,43999999.0
2006-11-30 16:10:00,0.68166,0.68186,0.68166,0.68186,22300000.0
2006-11-30 16:11:00,0.68184,0.68192,0.68178,0.68188,68899999.0
2006-11-30 16:12:00,0.68192,0.68202,0.68191,0.68202,60400000.0
2006-11-30 16:13:00,0.68204,0.68218,0.68204,0.68213,119000001.0
2006-11-30 16:14:00,0.6822,0.68239,0.6821,0.68215,93200000.0
2006-11-30 16:15:00,0.68207,0.68219,0.68207,0.68214,142100001.0
2006-11-30 16:16:00,0.68225,0.68225,0.68197,0.68205,92499997.0
2006-11-30 16:17:00,0.68216,0.68247,0.68216,0.68247,126700002.0
2006-11-30 16:18:00,0.68243,0.68246,0.6823,0.68237,44900000.0
2006-11-30 16:19:00,0.68242,0.68254,0.68229,0.68244,82900000.0
2006-11-30 16:20:00,0.6825,0.6826,0.68245,0.68255,88599999.0
2006-11-30 16:21:00,0.68245,0.68245,0.68234,0.68241,91299998.0
2006-11-30 16:22:00,0.68244,0.68258,0.68241,0.68258,101800000.0
2006-11-30 16:23:00,0.68252,0.68289,0.68251,0.68279,99000001.0
2006-11-30 16:24:00,0.68282,0.68285,0.68265,0.68285,68800000.0
2006-11-30 16:25:00,0.68282,0.683,0.68282,0.68295,85800000.0
2006-11-30 16:26:00,0.68287,0.68299,0.68287,0.68296,78000000.0
2006-11-30 16:27:00,0.68295,0.68339,0.68295,0.68339,74700000.0
2006-11-30 16:28:00,0.68315,0.68342,0.68315,0.68336,65500000.0
2006-11-30 16:29:00,0.68332,0.68332,0.68317,0.68323,108199997.0
2006-11-30 16:30:00,0.68322,0.6833,0.68314,0.68314,73300000.0
2006-11-30 16:31:00,0.68332,0.68356,0.68332,0.68348,61500000.0
2006-11-30 16:32:00,0.6834,0.6834,0.68296,0.68306,92500001.0
2006-11-30 16:33:00,0.68315,0.68316,0.68296,0.68308,214600002.0
2006-11-30 16:34:00,0.683,0.68308,0.68291,0.68291,96500000.0
2006-11-30 16:35:00,0.68302,0.68309,0.68285,0.68285,63000001.0
2006-11-30 16:36:00,0.68271,0.68289,0.68265,0.68289,83700001.0
2006-11-30 16:37:00,0.68284,0.68289,0.68276,0.68276,18600000.0
2006-11-30 16:38:00,0.68284,0.68299,0.68284,0.6829,77900000.0
2006-11-30 16:39:00,0.68292,0.68297,0.68292,0.68297,33300000.0
2006-11-30 16:40:00,0.68297,0.68297,0.68292,0.68292,80900001.0
2006-11-30 16:41:00,0.68287,0.68288,0.68271,0.68288,104000000.0
2006-11-30 16:42:00,0.6829,0.6829,0.68269,0.68281,82400000.0
2006-11-30 16:43:00,0.68278,0.6828,0.68272,0.68272,77899999.0
2006-11-30 16:44:00,0.6828,0.68286,0.6826,0.6826,95600001.0
2006-11-30 16:45:00,0.68266,0.68268,0.68249,0.68249,79600000.0
2006-11-30 16:46:00,0.6825,0.6825,0.68234,0.68242,106700000.0
2006-11-30 16:47:00,0.68253,0.68257,0.68251,0.68252,110199998.0
2006-11-30 16:48:00,0.68256,0.68263,0.68252,0.68263,110099999.0
2006-11-30 16:49:00,0.68258,0.68263,0.6825,0.68252,78500000.0
2006-11-30 16:50:00,0.68255,0.68261,0.68255,0.68256,46100000.0
2006-11-30 16:51:00,0.68255,0.68255,0.6824,0.6824,111099998.0
2006-11-30 16:52:00,0.6826,0.68269,0.6826,0.68263,73400000.0
2006-11-30 16:53:00,0.68261,0.68271,0.68261,0.6827,81900002.0
2006-11-30 16:54:00,0.68264,0.6829,0.68264,0.6829,82500000.0
2006-11-30 16:55:00,0.68295,0.68309,0.68288,0.68305,97000000.0
2006-11-30 16:56:00,0.68312,0.68346,0.68312,0.68346,95499999.0
2006-11-30 16:57:00,0.68361,0.68369,0.68344,0.68344,86700000.0
2006-11-30 16:58:00,0.68342,0.68364,0.68342,0.68344,103200000.0
2006-11-30 16:59:00,0.68333,0.6835,0.68321,0.68346,119400000.0
2006-11-30 17:00:00,0.68349,0.68353,0.68342,0.68342,138300000.0
2006-11-30 17:01:00,0.68339,0.68345,0.68316,0.68345,61299999.0
2006-11-30 17:02:00,0.68338,0.68345,0.6833,0.68345,109100000.0
2006-11-30 17:03:00,0.68348,0.68361,0.68315,0.6836,131100001.0
2006-11-30 17:04:00,0.68353,0.68392,0.68342,0.68392,127699997.0
2006-11-30 17:05:00,0.68402,0.68412,0.68385,0.68385,76800000.0
2006-11-30 17:06:00,0.68371,0.68371,0.68339,0.68356,68500001.0
2006-11-30 17:07:00,0.68371,0.6838,0.68366,0.6838,54100000.0
2006-11-30 17:08:00,0.68402,0.68417,0.68393,0.68402,89399998.0
2006-11-30 17:09:00,0.68399,0.68399,0.68377,0.68398,109500000.0
2006-11-30 17:10:00,0.68385,0.68385,0.6837,0.68375,113999999.0
2006-11-30 17:11:00,0.68355,0.68383,0.68355,0.6838,56999999.0
2006-11-30 17:12:00,0.68382,0.68391,0.68377,0.68378,87499999.0
2006-11-30 17:13:00,0.68397,0.68399,0.6839,0.68392,134100001.0
2006-11-30 17:14:00,0.68383,0.68405,0.68383,0.68401,48099999.0
2006-11-30 17:15:00,0.68406,0.6841,0.68399,0.68402,80100001.0
2006-11-30 17:16:00,0.68408,0.68408,0.68397,0.68397,60700000.0
2006-11-30 17:17:00,0.68382,0.68391,0.68381,0.68384,73299998.0
2006-11-30 17:18:00,0.68382,0.68382,0.68371,0.68382,109400001.0
2006-11-30 17:19:00,0.68381,0.68381,0.68359,0.68359,61799998.0
2006-11-30 17:20:00,0.68379,0.68384,0.68373,0.68379,97999998.0
2006-11-30 17:21:00,0.68385,0.68391,0.68374,0.6839,112999999.0
2006-11-30 17:22:00,0.68385,0.6839,0.68384,0.6839,105699998.0
2006-11-30 17:23:00,0.6838,0.68385,0.68369,0.68385,54700000.0
2006-11-30 17:24:00,0.68383,0.68383,0.68368,0.68377,55900000.0
2006-11-30 17:25:00,0.6837,0.68375,0.68367,0.68375,89500000.0
2006-11-30 17:26:00,0.68374,0.68374,0.68337,0.68337,59100000.0
2006-11-30 17:27:00,0.68371,0.68389,0.68371,0.68385,133599998.0
2006-11-30 17:28:00,0.68373,0.68384,0.68367,0.68384,119600002.0
2006-11-30 17:29:00,0.68399,0.68407,0.68379,0.68407,90699998.0
2006-11-30 17:30:00,0.68412,0.68413,0.68393,0.68398,99300000.0
2006-11-30 17:31:00,0.6839,0.68401,0.68385,0.68401,131900000.0
2006-11-30 17:32:00,0.68393,0.68393,0.68377,0.68377,51200000.0
2006-11-30 17:33:00,0.6838,0.68382,0.6837,0.68382,85500000.0
2006-11-30 17:34:00,0.68379,0.68382,0.6837,0.6837,67699999.0
2006-11-30 17:35:00,0.68372,0.68383,0.68372,0.68381,31900000.0
2006-11-30 17:36:00,0.68376,0.68377,0.68357,0.6836,58300000.0
2006-11-30 17:37:00,0.68359,0.68376,0.68359,0.68376,47000001.0
2006-11-30 17:38:00,0.68392,0.68392,0.68359,0.68368,174500000.0
2006-11-30 17:39:00,0.68374,0.68392,0.68374,0.68392,20500000.0
2006-11-30 17:40:00,0.68377,0.68387,0.68371,0.68375,118000000.0
2006-11-30 17:41:00,0.68384,0.68388,0.68378,0.68388,144000002.0
2006-11-30 17:42:00,0.68376,0.68376,0.68365,0.6837,89600001.0
2006-11-30 17:43:00,0.68379,0.68386,0.68375,0.6838,93500000.0
2006-11-30 17:44:00,0.68379,0.68379,0.68366,0.68373,54800001.0
2006-11-30 17:45:00,0.68379,0.68397,0.68367,0.68397,87499999.0
2006-11-30 17:46:00,0.68404,0.68404,0.68388,0.68391,87100000.0
2006-11-30 17:47:00,0.68365,0.68395,0.68365,0.6839,48599999.0
2006-11-30 17:48:00,0.68395,0.68395,0.6839,0.68395,76100000.0
2006-11-30 17:49:00,0.68387,0.68392,0.68387,0.68392,45900001.0
2006-11-30 17:50:00,0.68385,0.684,0.68385,0.68395,100500001.0
2006-11-30 17:51:00,0.68389,0.68393,0.68381,0.68393,97400000.0
2006-11-30 17:52:00,0.6838,0.68387,0.68379,0.68381,80200000.0
2006-11-30 17:53:00,0.6838,0.68386,0.68374,0.68386,138199999.0
2006-11-30 17:54:00,0.68381,0.68393,0.68381,0.68393,91899999.0
2006-11-30 17:55:00,0.6839,0.68398,0.68381,0.68392,107000000.0
2006-11-30 17:56:00,0.68388,0.68413,0.68388,0.68413,103800000.0
2006-11-30 17:57:00,0.68424,0.68432,0.68424,0.68425,60899999.0
2006-11-30 17:58:00,0.68429,0.68429,0.68407,0.68417,72200002.0
2006-11-30 17:59:00,0.68417,0.68432,0.68411,0.68432,136200001.0
2006-11-30 18:00:00,0.68423,0.68423,0.68408,0.68408,85600000.0
2006-11-30 18:01:00,0.68415,0.68429,0.68415,0.68421,61600000.0
2006-11-30 18:02:00,0.68422,0.68422,0.68409,0.68417,79300001.0
2006-11-30 18:03:00,0.68419,0.68426,0.68412,0.68423,280900003.0
2006-11-30 18:04:00,0.68419,0.6842,0.68408,0.68416,228799997.0
2006-11-30 18:05:00,0.6842,0.6842,0.68394,0.68394,244700001.0
2006-11-30 18:06:00,0.684,0.68406,0.68385,0.68394,129799998.0
2006-11-30 18:07:00,0.68393,0.68413,0.68392,0.68398,280900004.0
2006-11-30 18:08:00,0.68394,0.68418,0.68394,0.68418,47600000.0
2006-11-30 18:09:00,0.68422,0.68422,0.68395,0.6842,213100000.0
2006-11-30 18:10:00,0.68416,0.68416,0.68407,0.68412,172200000.0
2006-11-30 18:11:00,0.68407,0.68424,0.68407,0.68412,88399999.0
2006-11-30 18:12:00,0.68421,0.68421,0.68407,0.68417,62900000.0
2006-11-30 18:13:00,0.68425,0.68425,0.68415,0.68415,18400000.0
2006-11-30 18:14:00,0.68422,0.6843,0.68419,0.68426,77200001.0
2006-11-30 18:15:00,0.6842,0.68433,0.6842,0.68433,166699999.0
2006-11-30 18:16:00,0.68438,0.68451,0.68421,0.68451,379099997.0
2006-11-30 18:17:00,0.68446,0.68478,0.68446,0.68476,155500000.0
2006-11-30 18:18:00,0.68466,0.68485,0.68465,0.68472,360599997.0
2006-11-30 18:19:00,0.68462,0.68471,0.68437,0.68438,265299998.0
2006-11-30 18:20:00,0.68431,0.68449,0.68429,0.6843,102700000.0
2006-11-30 18:21:00,0.6843,0.68437,0.68422,0.68436,171899997.0
2006-11-30 18:22:00,0.68429,0.6844,0.68421,0.68438,86200000.0
2006-11-30 18:23:00,0.68438,0.68442,0.68432,0.68437,319500002.0
2006-11-30 18:24:00,0.68429,0.68429,0.68406,0.68424,229700002.0
2006-11-30 18:25:00,0.68419,0.68426,0.684,0.684,105099999.0
2006-11-30 18:26:00,0.68394,0.68405,0.6839,0.68391,157499999.0
2006-11-30 18:27:00,0.68378,0.68378,0.68362,0.68373,285999999.0
2006-11-30 18:28:00,0.68376,0.68415,0.68376,0.68415,178300002.0
2006-11-30 18:29:00,0.68413,0.68413,0.68395,0.68405,229000005.0
2006-11-30 18:30:00,0.684,0.6841,0.68395,0.6841,63700000.0
2006-11-30 18:31:00,0.684,0.684,0.68386,0.68391,211200001.0
2006-11-30 18:32:00,0.68394,0.68404,0.68392,0.68397,64900000.0
2006-11-30 18:33:00,0.684,0.684,0.68377,0.68388,204900001.0
2006-11-30 18:34:00,0.68397,0.68404,0.68389,0.68404,120400001.0
2006-11-30 18:35:00,0.68407,0.68407,0.68378,0.68378,129000000.0
2006-11-30 18:36:00,0.68384,0.68391,0.68378,0.68383,168300000.0
2006-11-30 18:37:00,0.68376,0.68382,0.6836,0.68382,77500000.0
2006-11-30 18:38:00,0.6838,0.68385,0.6838,0.68385,129999999.0
2006-11-30 18:39:00,0.68383,0.684,0.68382,0.684,381900002.0
2006-11-30 18:40:00,0.68405,0.68408,0.68389,0.68406,64900000.0
2006-11-30 18:41:00,0.68405,0.68428,0.68395,0.68395,242500001.0
2006-11-30 18:42:00,0.68403,0.68428,0.68396,0.68428,130200000.0
2006-11-30 18:43:00,0.68425,0.68449,0.68408,0.68443,698699997.0
2006-11-30 18:44:00,0.68445,0.68452,0.68434,0.68435,353399995.0
2006-11-30 18:45:00,0.68446,0.68466,0.68439,0.68458,522200000.0
2006-11-30 18:46:00,0.68454,0.68455,0.68436,0.68436,102199998.0
2006-11-30 18:47:00,0.68431,0.68443,0.68431,0.68435,178400001.0
2006-11-30 18:48:00,0.68438,0.68439,0.68429,0.68429,122400000.0
2006-11-30 18:49:00,0.6843,0.6845,0.6843,0.68445,121499999.0
2006-11-30 18:50:00,0.68445,0.68445,0.68435,0.68443,117000001.0
2006-11-30 18:51:00,0.68433,0.68441,0.68428,0.68436,73800001.0
2006-11-30 18:52:00,0.68433,0.68433,0.68425,0.68429,121199998.0
2006-11-30 18:53:00,0.68429,0.68439,0.68421,0.68439,76300000.0
2006-11-30 18:54:00,0.6844,0.68448,0.6844,0.68448,35800000.0
2006-11-30 18:55:00,0.68453,0.68453,0.68436,0.68443,136299998.0
2006-11-30 18:56:00,0.68449,0.68452,0.6844,0.68452,103000000.0
2006-11-30 18:57:00,0.68454,0.68458,0.68443,0.68455,78900001.0
2006-11-30 18:58:00,0.6846,0.68465,0.6846,0.68465,75299999.0
2006-11-30 18:59:00,0.68453,0.68469,0.68452,0.68461,223400003.0
2006-11-30 19:00:00,0.6846,0.6846,0.68441,0.68452,102500000.0
2006-11-30 19:01:00,0.68453,0.68453,0.68439,0.68442,56200000.0
2006-11-30 19:02:00,0.6845,0.6845,0.6844,0.6845,84000000.0
2006-11-30 19:03:00,0.68445,0.68455,0.68445,0.68445,227799999.0
2006-11-30 19:04:00,0.68447,0.68457,0.6844,0.6844,120499999.0
2006-11-30 19:05:00,0.6844,0.68455,0.6844,0.68455,112800000.0
2006-11-30 19:06:00,0.68454,0.68454,0.68437,0.68441,249899999.0
2006-11-30 19:07:00,0.68423,0.68456,0.68392,0.68442,226700000.0
2006-11-30 19:08:00,0.68455,0.68455,0.68445,0.68455,147899999.0
2006-11-30 19:09:00,0.68458,0.68458,0.68437,0.68443,147899998.0
2006-11-30 19:10:00,0.68445,0.68449,0.68443,0.68448,88300000.0
2006-11-30 19:11:00,0.68444,0.68452,0.68444,0.68445,154799999.0
2006-11-30 19:12:00,0.68435,0.68444,0.68431,0.68433,63100000.0
2006-11-30 19:13:00,0.68428,0.68453,0.68427,0.68449,115100001.0
2006-11-30 19:14:00,0.68473,0.68482,0.68466,0.68467,93699998.0
2006-11-30 19:15:00,0.68464,0.68469,0.68462,0.68466,128200001.0
2006-11-30 19:16:00,0.68468,0.68475,0.68455,0.68475,128500000.0
2006-11-30 19:17:00,0.68475,0.68487,0.68465,0.68472,78900000.0
2006-11-30 19:18:00,0.68472,0.68483,0.68472,0.68483,45400000.0
2006-11-30 19:19:00,0.68471,0.68477,0.68465,0.68475,103500000.0
2006-11-30 19:20:00,0.68485,0.6849,0.68475,0.68475,148200000.0
2006-11-30 19:21:00,0.68473,0.68479,0.68462,0.68477,140899997.0
2006-11-30 19:22:00,0.68481,0.68498,0.68481,0.68493,106000000.0
2006-11-30 19:23:00,0.68481,0.68496,0.68481,0.68496,71400000.0
2006-11-30 19:24:00,0.68521,0.68551,0.68521,0.6854,66600000.0
2006-11-30 19:25:00,0.68551,0.68562,0.68551,0.68552,103799998.0
2006-11-30 19:26:00,0.6855,0.68551,0.68544,0.68548,57400000.0
2006-11-30 19:27:00,0.68537,0.68538,0.68524,0.68524,86900000.0
2006-11-30 19:28:00,0.68539,0.68539,0.68504,0.68505,136499999.0
2006-11-30 19:29:00,0.68504,0.68519,0.68498,0.68512,103699998.0
2006-11-30 19:30:00,0.68516,0.68523,0.68515,0.68523,53400000.0
2006-11-30 19:31:00,0.68524,0.68524,0.68497,0.68514,98899998.0
2006-11-30 19:32:00,0.68515,0.68525,0.68505,0.6851,121900001.0
2006-11-30 19:33:00,0.68505,0.68515,0.68505,0.68515,49700000.0
2006-11-30 19:34:00,0.68473,0.6851,0.68461,0.68489,144600000.0
2006-11-30 19:35:00,0.68516,0.68523,0.68507,0.6851,219399999.0
2006-11-30 19:36:00,0.68503,0.68508,0.68495,0.685,180299998.0
2006-11-30 19:37:00,0.68501,0.68513,0.68501,0.68508,98399999.0
2006-11-30 19:38:00,0.68512,0.68512,0.68501,0.68501,89499999.0
2006-11-30 19:39:00,0.68505,0.68508,0.68498,0.685,203600002.0
2006-11-30 19:40:00,0.68508,0.68508,0.685,0.685,73899999.0
2006-11-30 19:41:00,0.68499,0.68499,0.68478,0.68478,55800000.0
2006-11-30 19:42:00,0.68475,0.68483,0.6846,0.6846,56800000.0
2006-11-30 19:43:00,0.68462,0.68471,0.68461,0.68465,91100001.0
2006-11-30 19:44:00,0.68473,0.68473,0.68452,0.68454,190600000.0
2006-11-30 19:45:00,0.68455,0.68465,0.6845,0.6845,64299999.0
2006-11-30 19:46:00,0.68449,0.68458,0.68436,0.68449,123899999.0
2006-11-30 19:47:00,0.68445,0.68445,0.6844,0.6844,75299999.0
2006-11-30 19:48:00,0.68434,0.68443,0.68431,0.68431,58400000.0
2006-11-30 19:49:00,0.68424,0.68442,0.68404,0.68442,103599999.0
2006-11-30 19:50:00,0.68432,0.68441,0.68427,0.68431,136400002.0
2006-11-30 19:51:00,0.68432,0.68436,0.68424,0.68432,124900000.0
2006-11-30 19:52:00,0.68446,0.68474,0.68446,0.68471,146699999.0
2006-11-30 19:53:00,0.68464,0.68464,0.68449,0.6845,156999999.0
2006-11-30 19:54:00,0.6845,0.6846,0.6845,0.68455,167900001.0
2006-11-30 19:55:00,0.68443,0.68456,0.68443,0.68448,250599998.0
2006-11-30 19:56:00,0.68446,0.68462,0.68445,0.68455,306099997.0
2006-11-30 19:57:00,0.68461,0.68461,0.68448,0.68452,126900000.0
2006-11-30 19:58:00,0.68453,0.68453,0.68437,0.68447,201000001.0
2006-11-30 19:59:00,0.68446,0.68448,0.68435,0.68435,56600000.0
2006-11-30 20:00:00,0.68433,0.6844,0.68423,0.68425,332800005.0
2006-11-30 20:01:00,0.68423,0.68432,0.68418,0.68426,163400000.0
2006-11-30 20:02:00,0.68425,0.68425,0.6842,0.6842,49299999.0
2006-11-30 20:03:00,0.68433,0.68445,0.68431,0.68445,96700000.0
2006-11-30 20:04:00,0.68455,0.68458,0.6844,0.68446,136100002.0
2006-11-30 20:05:00,0.68449,0.68466,0.68443,0.68466,164499998.0
2006-11-30 20:06:00,0.6847,0.6847,0.68455,0.68465,269699999.0
2006-11-30 20:07:00,0.68463,0.68463,0.68452,0.68461,110100000.0
2006-11-30 20:08:00,0.68458,0.68462,0.68445,0.68445,63000000.0
2006-11-30 20:09:00,0.6845,0.6846,0.6843,0.6845,146600001.0
2006-11-30 20:10:00,0.68445,0.68455,0.68445,0.68455,167899996.0
2006-11-30 20:11:00,0.6845,0.68452,0.6845,0.68452,43300000.0
2006-11-30 20:12:00,0.68475,0.68475,0.6846,0.68467,87300000.0
2006-11-30 20:13:00,0.68454,0.68454,0.68401,0.68423,55600001.0
2006-11-30 20:14:00,0.68431,0.68447,0.68425,0.68447,162700002.0
2006-11-30 20:15:00,0.6844,0.68445,0.6844,0.68445,53799999.0
2006-11-30 20:16:00,0.68449,0.68467,0.68447,0.68455,364700000.0
2006-11-30 20:17:00,0.68449,0.68461,0.68446,0.68449,279999998.0
2006-11-30 20:18:00,0.68442,0.68445,0.68437,0.68445,99500000.0
2006-11-30 20:19:00,0.68445,0.68445,0.6844,0.68445,43099999.0
2006-11-30 20:20:00,0.68455,0.68466,0.68452,0.68466,37600000.0
2006-11-30 20:21:00,0.68472,0.6848,0.6847,0.68475,57300000.0
2006-11-30 20:22:00,0.68474,0.68474,0.68464,0.68466,157200001.0
2006-11-30 20:23:00,0.68465,0.6847,0.68455,0.6847,77200001.0
2006-11-30 20:24:00,0.68463,0.68463,0.68432,0.68457,106000002.0
2006-11-30 20:25:00,0.68456,0.68464,0.68453,0.6846,90500000.0
2006-11-30 20:26:00,0.68465,0.6847,0.68455,0.6846,79199999.0
2006-11-30 20:27:00,0.68458,0.68462,0.68456,0.68458,62800000.0
2006-11-30 20:28:00,0.68448,0.68461,0.68448,0.68461,49500000.0
2006-11-30 20:29:00,0.68463,0.68463,0.68445,0.68447,255399999.0
2006-11-30 20:30:00,0.68445,0.68452,0.68434,0.68452,259600000.0
2006-11-30 20:31:00,0.68458,0.68458,0.68445,0.68455,192700001.0
2006-11-30 20:32:00,0.68445,0.68455,0.68445,0.68452,153800000.0
2006-11-30 20:33:00,0.6845,0.68457,0.68445,0.68447,144199999.0
2006-11-30 20:34:00,0.68453,0.68453,0.68441,0.68447,154900000.0
2006-11-30 20:35:00,0.68448,0.68455,0.68441,0.6845,88200003.0
2006-11-30 20:36:00,0.68447,0.68451,0.68431,0.68436,200200001.0
2006-11-30 20:37:00,0.68437,0.68455,0.68435,0.6844,160200000.0
2006-11-30 20:38:00,0.6844,0.68442,0.68435,0.6844,186200002.0
2006-11-30 20:39:00,0.68467,0.68467,0.68459,0.68465,113100001.0
2006-11-30 20:40:00,0.6844,0.6845,0.68435,0.6844,159999998.0
2006-11-30 20:41:00,0.68447,0.68449,0.68437,0.6844,142999999.0
2006-11-30 20:42:00,0.68433,0.68448,0.6843,0.68448,74099999.0
2006-11-30 20:43:00,0.6845,0.6846,0.6845,0.6845,72700000.0
2006-11-30 20:44:00,0.68441,0.68449,0.68441,0.68449,36500000.0
2006-11-30 20:45:00,0.6844,0.68445,0.68433,0.68435,47600000.0
2006-11-30 20:46:00,0.68441,0.68441,0.68421,0.68421,45000000.0
2006-11-30 20:47:00,0.6843,0.68435,0.6843,0.68432,70800000.0
2006-11-30 20:48:00,0.68428,0.68445,0.68428,0.68434,90000000.0
2006-11-30 20:49:00,0.6843,0.68443,0.68423,0.68425,116700000.0
2006-11-30 20:50:00,0.68422,0.6843,0.6842,0.68424,160900000.0
2006-11-30 20:51:00,0.68425,0.68437,0.68425,0.68435,79900000.0
2006-11-30 20:52:00,0.68437,0.68447,0.68428,0.68428,105099998.0
2006-11-30 20:53:00,0.68478,0.6849,0.68477,0.6848,373500000.0
2006-11-30 20:54:00,0.6843,0.68435,0.68425,0.68435,132500001.0
2006-11-30 20:55:00,0.68425,0.6843,0.68425,0.6843,37400000.0
2006-11-30 20:56:00,0.68431,0.68443,0.68406,0.6844,66200000.0
2006-11-30 20:57:00,0.68475,0.68486,0.68466,0.68473,69800001.0
2006-11-30 20:58:00,0.68437,0.6844,0.68425,0.68425,244999999.0
2006-11-30 20:59:00,0.68432,0.68444,0.6843,0.68439,233299997.0
2006-11-30 21:00:00,0.68443,0.68448,0.68439,0.68448,238099999.0
2006-11-30 21:01:00,0.68438,0.6845,0.68437,0.6845,119400001.0
2006-11-30 21:02:00,0.6845,0.68455,0.68447,0.6845,84400001.0
2006-11-30 21:03:00,0.68455,0.68467,0.68447,0.68467,129999998.0
2006-11-30 21:04:00,0.68461,0.68469,0.68457,0.68457,57000000.0
2006-11-30 21:05:00,0.68465,0.68478,0.68454,0.68469,122199999.0
2006-11-30 21:06:00,0.68462,0.68472,0.68452,0.68452,135200001.0
2006-11-30 21:07:00,0.68455,0.68455,0.6845,0.6845,62100000.0
2006-11-30 21:08:00,0.6845,0.68455,0.6844,0.6845,97700001.0
2006-11-30 21:09:00,0.68451,0.68463,0.68448,0.68463,168700000.0
2006-11-30 21:10:00,0.68455,0.68455,0.68445,0.68453,79100000.0
2006-11-30 21:11:00,0.68451,0.68454,0.68436,0.68448,93400000.0
2006-11-30 21:12:00,0.68445,0.68457,0.68445,0.68452,124000001.0
2006-11-30 21:13:00,0.68452,0.6846,0.68452,0.68453,93600001.0
2006-11-30 21:14:00,0.68458,0.68458,0.68453,0.68453,61200000.0
2006-11-30 21:15:00,0.6845,0.6846,0.68445,0.6845,196299999.0
2006-11-30 21:16:00,0.68451,0.68451,0.68426,0.6844,151700000.0
2006-11-30 21:17:00,0.68445,0.68455,0.68435,0.68455,190099997.0
2006-11-30 21:18:00,0.68451,0.68451,0.68436,0.68436,171600000.0
2006-11-30 21:19:00,0.68438,0.68446,0.68432,0.6844,137099999.0
2006-11-30 21:20:00,0.68442,0.68444,0.68419,0.68419,248800000.0
2006-11-30 21:21:00,0.68423,0.68432,0.68414,0.68432,73700000.0
2006-11-30 21:22:00,0.68432,0.68432,0.6842,0.68421,116399999.0
2006-11-30 21:23:00,0.68416,0.68432,0.68416,0.68432,156200001.0
2006-11-30 21:24:00,0.68429,0.68429,0.6841,0.6841,103100000.0
2006-11-30 21:25:00,0.6841,0.68421,0.6841,0.68415,145600001.0
2006-11-30 21:26:00,0.68413,0.68422,0.68406,0.68422,121200001.0
2006-11-30 21:27:00,0.68414,0.68414,0.68397,0.68405,86700001.0
2006-11-30 21:28:00,0.68403,0.68405,0.68396,0.68399,80599999.0
2006-11-30 21:29:00,0.68398,0.68404,0.68374,0.68404,99500001.0
2006-11-30 21:30:00,0.68397,0.68403,0.68376,0.68403,138700000.0
2006-11-30 21:31:00,0.68401,0.68401,0.68394,0.68394,19100000.0
2006-11-30 21:32:00,0.68396,0.68404,0.6839,0.6839,52600000.0
2006-11-30 21:33:00,0.68388,0.68391,0.68386,0.68387,68200000.0
2006-11-30 21:34:00,0.68387,0.68387,0.68375,0.68386,79099999.0
2006-11-30 21:35:00,0.684,0.68408,0.68391,0.68392,218199999.0
2006-11-30 21:36:00,0.68388,0.68392,0.6837,0.68387,230400000.0
2006-11-30 21:37:00,0.68382,0.6839,0.6838,0.68385,102200000.0
2006-11-30 21:38:00,0.68381,0.68388,0.68371,0.68388,98600002.0
2006-11-30 21:39:00,0.68423,0.68432,0.68419,0.68425,82200000.0
2006-11-30 21:40:00,0.68395,0.684,0.6838,0.68398,138599998.0
2006-11-30 21:41:00,0.68391,0.68402,0.68387,0.68402,167900000.0
2006-11-30 21:42:00,0.68403,0.68413,0.68403,0.68413,99399998.0
2006-11-30 21:43:00,0.68404,0.68422,0.68404,0.68405,62299999.0
2006-11-30 21:44:00,0.68399,0.68399,0.68368,0.68368,102300000.0
2006-11-30 21:45:00,0.68378,0.68378,0.68366,0.68372,116399999.0
2006-11-30 21:46:00,0.68371,0.68388,0.68371,0.68385,92500001.0
2006-11-30 21:47:00,0.68433,0.68435,0.6843,0.68435,123399999.0
2006-11-30 21:48:00,0.68397,0.68402,0.68397,0.68402,68200001.0
2006-11-30 21:49:00,0.6839,0.68395,0.6838,0.68388,119900000.0
2006-11-30 21:50:00,0.68395,0.684,0.68385,0.68392,68000000.0
2006-11-30 21:51:00,0.68391,0.68402,0.68389,0.68402,196400005.0
2006-11-30 21:52:00,0.68401,0.68418,0.68401,0.68408,99200000.0
2006-11-30 21:53:00,0.68396,0.68408,0.68396,0.68405,86800001.0
2006-11-30 21:54:00,0.68415,0.68417,0.68405,0.68417,89099999.0
2006-11-30 21:55:00,0.68418,0.68419,0.68412,0.68412,119299996.0
2006-11-30 21:56:00,0.68419,0.68425,0.6841,0.6841,54700001.0
2006-11-30 21:57:00,0.68412,0.68421,0.68403,0.6842,150700001.0
2006-11-30 21:58:00,0.6842,0.68425,0.6842,0.68425,62900000.0
2006-11-30 21:59:00,0.68422,0.68429,0.68419,0.68419,81100000.0
2006-11-30 22:00:00,0.6842,0.68425,0.68415,0.68425,86400001.0
2006-11-30 22:01:00,0.68428,0.68447,0.68428,0.68433,59500000.0
2006-11-30 22:02:00,0.68438,0.68444,0.68435,0.6844,97300000.0
2006-11-30 22:03:00,0.68445,0.68445,0.68442,0.68443,68500000.0
2006-11-30 22:04:00,0.68437,0.6844,0.68428,0.68432,66499999.0
2006-11-30 22:05:00,0.68425,0.6844,0.68425,0.68427,180999997.0
2006-11-30 22:06:00,0.68434,0.68454,0.68429,0.68446,161200002.0
2006-11-30 22:07:00,0.6843,0.68435,0.68425,0.68425,77100001.0
2006-11-30 22:08:00,0.6843,0.68439,0.68424,0.68439,62999999.0
2006-11-30 22:09:00,0.68425,0.68425,0.68415,0.68422,50199999.0
2006-11-30 22:10:00,0.68441,0.68448,0.68439,0.68448,48800000.0
2006-11-30 22:11:00,0.68413,0.68432,0.68413,0.68432,124800002.0
2006-11-30 22:12:00,0.68438,0.68439,0.68427,0.68429,141299997.0
2006-11-30 22:13:00,0.6844,0.6844,0.68425,0.6843,56300000.0
2006-11-30 22:14:00,0.68432,0.68432,0.68411,0.68428,73000001.0
2006-11-30 22:15:00,0.68429,0.68432,0.68417,0.6842,103399998.0
2006-11-30 22:16:00,0.68418,0.68427,0.68418,0.6842,41500000.0
2006-11-30 22:17:00,0.68425,0.68425,0.68415,0.68425,74200000.0
2006-11-30 22:18:00,0.68425,0.68425,0.6841,0.6841,116500000.0
2006-11-30 22:19:00,0.68419,0.68425,0.68409,0.68412,80599999.0
2006-11-30 22:20:00,0.68412,0.68412,0.68404,0.68408,54800000.0
2006-11-30 22:21:00,0.68415,0.68415,0.68405,0.6841,89800000.0
2006-11-30 22:22:00,0.68414,0.68414,0.68394,0.68394,44700000.0
2006-11-30 22:23:00,0.68395,0.68406,0.68395,0.68397,84300002.0
2006-11-30 22:24:00,0.68387,0.684,0.68383,0.68395,196800002.0
2006-11-30 22:25:00,0.68373,0.68387,0.68373,0.6838,81300000.0
2006-11-30 22:26:00,0.6838,0.68385,0.68378,0.68385,115899999.0
2006-11-30 22:27:00,0.68375,0.6839,0.68375,0.6839,72500000.0
2006-11-30 22:28:00,0.68429,0.68434,0.68416,0.68425,141500001.0
2006-11-30 22:29:00,0.6838,0.68387,0.6838,0.68387,76599998.0
2006-11-30 22:30:00,0.68395,0.684,0.6839,0.68395,126400000.0
2006-11-30 22:31:00,0.68395,0.68395,0.68382,0.68382,78300001.0
2006-11-30 22:32:00,0.68395,0.68395,0.68395,0.68395,19200000.0
2006-11-30 22:33:00,0.68387,0.68387,0.68378,0.68378,89300000.0
2006-11-30 22:34:00,0.68372,0.68397,0.68364,0.68397,109399999.0
2006-11-30 22:35:00,0.68402,0.68402,0.68378,0.68378,124000000.0
2006-11-30 22:36:00,0.68384,0.68392,0.68381,0.68389,133999998.0
2006-11-30 22:37:00,0.68392,0.68397,0.6839,0.68392,59700000.0
2006-11-30 22:38:00,0.6838,0.6839,0.68365,0.6839,93900000.0
2006-11-30 22:39:00,0.6839,0.68395,0.6839,0.68395,32000000.0
2006-11-30 22:40:00,0.68393,0.68404,0.68385,0.68395,77200000.0
2006-11-30 22:41:00,0.68398,0.68398,0.68391,0.68392,35100000.0
2006-11-30 22:42:00,0.6839,0.68405,0.68386,0.68405,90000000.0
2006-11-30 22:43:00,0.68398,0.68409,0.68384,0.68392,125500000.0
2006-11-30 22:44:00,0.68395,0.68398,0.68379,0.68389,195600000.0
2006-11-30 22:45:00,0.68428,0.68435,0.68418,0.68435,159500001.0
2006-11-30 22:46:00,0.68402,0.68405,0.6838,0.68395,226199999.0
2006-11-30 22:47:00,0.68395,0.68405,0.68395,0.68403,38200000.0
2006-11-30 22:48:00,0.68398,0.6841,0.68385,0.684,92900000.0
2006-11-30 22:49:00,0.68397,0.68397,0.68392,0.68392,43500000.0
2006-11-30 22:50:00,0.68395,0.68395,0.68365,0.6839,218300001.0
2006-11-30 22:51:00,0.68387,0.68387,0.68374,0.68375,148200001.0
2006-11-30 22:52:00,0.68384,0.6839,0.68378,0.6839,79000001.0
2006-11-30 22:53:00,0.68394,0.68394,0.68377,0.68387,93600000.0
2006-11-30 22:54:00,0.68386,0.68399,0.68386,0.68386,108399997.0
2006-11-30 22:55:00,0.68385,0.684,0.68385,0.68385,72000000.0
2006-11-30 22:56:00,0.68392,0.68392,0.68377,0.68382,114899998.0
2006-11-30 22:57:00,0.68381,0.68408,0.68381,0.68394,142799999.0
2006-11-30 22:58:00,0.68384,0.68397,0.68383,0.68384,102999999.0
2006-11-30 22:59:00,0.6837,0.68392,0.68367,0.68367,206600001.0
2006-11-30 23:00:00,0.68374,0.68395,0.68373,0.68376,120000000.0
2006-11-30 23:01:00,0.6837,0.68375,0.68357,0.68368,133000000.0
2006-11-30 23:02:00,0.68362,0.68362,0.68362,0.68362,7200000.0
2006-11-30 23:03:00,0.68369,0.6837,0.68351,0.68351,47000001.0
2006-11-30 23:04:00,0.6832,0.68339,0.6832,0.68328,100700000.0
2006-11-30 23:05:00,0.68397,0.68403,0.68378,0.68392,158300001.0
2006-11-30 23:06:00,0.68338,0.68341,0.68332,0.68335,68599999.0
2006-11-30 23:07:00,0.68338,0.68354,0.68336,0.68342,95000001.0
2006-11-30 23:08:00,0.6835,0.68352,0.68343,0.6835,99400000.0
2006-11-30 23:09:00,0.68354,0.68359,0.68346,0.68347,54100000.0
2006-11-30 23:10:00,0.68341,0.68347,0.68341,0.68347,39000000.0
2006-11-30 23:11:00,0.68355,0.6836,0.6835,0.6835,74500000.0
2006-11-30 23:12:00,0.68345,0.68357,0.68345,0.68357,117200002.0
2006-11-30 23:13:00,0.68353,0.68353,0.68338,0.68344,91800001.0
2006-11-30 23:14:00,0.68349,0.68356,0.68339,0.6834,109399998.0
2006-11-30 23:15:00,0.6834,0.6834,0.68335,0.68335,58200000.0
2006-11-30 23:16:00,0.6834,0.68345,0.68335,0.68345,49400000.0
2006-11-30 23:17:00,0.68346,0.68364,0.68346,0.68358,77999999.0
2006-11-30 23:18:00,0.68368,0.6838,0.68349,0.6838,56400000.0
2006-11-30 23:19:00,0.68375,0.68378,0.68372,0.68372,110599998.0
2006-11-30 23:20:00,0.68373,0.68373,0.68361,0.68366,72400000.0
2006-11-30 23:21:00,0.68357,0.68367,0.68357,0.68367,15900000.0
2006-11-30 23:22:00,0.68372,0.68396,0.68372,0.68388,124000000.0
2006-11-30 23:23:00,0.6838,0.68385,0.68375,0.68375,98800000.0
2006-11-30 23:24:00,0.68375,0.68391,0.6837,0.68391,40600000.0
2006-11-30 23:25:00,0.68393,0.68395,0.6838,0.68395,109700000.0
2006-11-30 23:26:00,0.6839,0.68395,0.68388,0.68395,78899999.0
2006-11-30 23:27:00,0.68395,0.68395,0.6839,0.6839,57500000.0
2006-11-30 23:28:00,0.6839,0.6839,0.68379,0.68388,35300000.0
2006-11-30 23:29:00,0.68395,0.68395,0.68385,0.6839,26700000.0
2006-11-30 23:30:00,0.68384,0.68394,0.68384,0.68388,69599999.0
2006-11-30 23:31:00,0.68383,0.68392,0.68383,0.68389,61100001.0
2006-11-30 23:32:00,0.68398,0.68401,0.68388,0.68395,70299999.0
2006-11-30 23:33:00,0.68389,0.6841,0.68389,0.68407,74000000.0
2006-11-30 23:34:00,0.68412,0.68421,0.68412,0.68419,47100000.0
2006-11-30 23:35:00,0.68425,0.68425,0.68409,0.68423,60500000.0
2006-11-30 23:36:00,0.68415,0.68425,0.68402,0.68409,57800000.0
2006-11-30 23:37:00,0.68404,0.68404,0.68396,0.68397,100100001.0
2006-11-30 23:38:00,0.68397,0.68403,0.68391,0.68403,89099999.0
2006-11-30 23:39:00,0.68393,0.68399,0.68389,0.68391,76999998.0
2006-11-30 23:40:00,0.68395,0.68395,0.6839,0.6839,23000000.0
2006-11-30 23:41:00,0.68395,0.68395,0.68385,0.68395,31000001.0
2006-11-30 23:42:00,0.68407,0.68424,0.68407,0.68412,114300002.0
2006-11-30 23:43:00,0.68395,0.68395,0.68385,0.68395,53500000.0
2006-11-30 23:44:00,0.68429,0.68447,0.68421,0.68447,84500000.0
2006-11-30 23:45:00,0.68397,0.68397,0.68377,0.68381,69199999.0
2006-11-30 23:46:00,0.68378,0.68387,0.68377,0.68378,228000003.0
2006-11-30 23:47:00,0.6837,0.68382,0.68348,0.68376,105099999.0
2006-11-30 23:48:00,0.68365,0.6837,0.68365,0.68365,42400001.0
2006-11-30 23:49:00,0.68375,0.68375,0.68365,0.6837,79899999.0
2006-11-30 23:50:00,0.68365,0.6837,0.6835,0.6837,52900000.0
2006-11-30 23:51:00,0.6837,0.68375,0.68362,0.68375,66300000.0
2006-11-30 23:52:00,0.68365,0.6838,0.68365,0.68372,69900000.0
2006-11-30 23:53:00,0.68366,0.68367,0.68359,0.6836,83699998.0
2006-11-30 23:54:00,0.6836,0.6837,0.68349,0.68358,69099999.0
2006-11-30 23:55:00,0.68397,0.68399,0.68386,0.68386,104300000.0
2006-11-30 23:56:00,0.68359,0.68369,0.68358,0.68366,148599999.0
2006-11-30 23:57:00,0.6837,0.68375,0.6837,0.6837,94700000.0
2006-11-30 23:58:00,0.68368,0.68368,0.68361,0.68368,37100000.0
2006-11-30 23:59:00,0.68354,0.6837,0.68354,0.68356,126400000.0
2006-12-01 00:00:00,0.68382,0.68382,0.68373,0.68378,76399999.0
2006-12-01 00:01:00,0.68374,0.68374,0.68355,0.68355,88799998.0
2006-12-01 00:02:00,0.68359,0.6837,0.68352,0.6836,104500000.0
2006-12-01 00:03:00,0.6836,0.68373,0.68358,0.68373,40000000.0
2006-12-01 00:04:00,0.68354,0.68354,0.68313,0.68323,60599998.0
2006-12-01 00:05:00,0.68324,0.68332,0.68323,0.68323,30900000.0
2006-12-01 00:06:00,0.6833,0.68338,0.68326,0.68326,69200000.0
2006-12-01 00:07:00,0.68331,0.68347,0.68331,0.68346,83599999.0
2006-12-01 00:08:00,0.68346,0.68352,0.68341,0.68349,76400000.0
2006-12-01 00:09:00,0.68387,0.68393,0.68381,0.68393,73400000.0
2006-12-01 00:10:00,0.68332,0.68347,0.68332,0.68345,85299999.0
2006-12-01 00:11:00,0.68341,0.68359,0.68341,0.68359,115600000.0
2006-12-01 00:12:00,0.68365,0.68365,0.6836,0.68362,50499999.0
2006-12-01 00:13:00,0.68365,0.68377,0.6836,0.68377,69100000.0
2006-12-01 00:14:00,0.6837,0.68375,0.68355,0.68375,57499998.0
2006-12-01 00:15:00,0.68362,0.68365,0.68362,0.68365,64100001.0
2006-12-01 00:16:00,0.68368,0.68373,0.6836,0.68369,87900000.0
2006-12-01 00:17:00,0.68368,0.68373,0.68351,0.68369,87299999.0
2006-12-01 00:18:00,0.68375,0.68375,0.6836,0.6837,133000001.0
2006-12-01 00:19:00,0.6837,0.6838,0.6837,0.68375,82200000.0
2006-12-01 00:20:00,0.6837,0.68375,0.6837,0.68372,80399999.0
2006-12-01 00:21:00,0.68403,0.68416,0.68403,0.68415,96500001.0
2006-12-01 00:22:00,0.68368,0.68374,0.68359,0.68368,68100001.0
2006-12-01 00:23:00,0.68368,0.6837,0.68365,0.68365,73799998.0
2006-12-01 00:24:00,0.68412,0.68412,0.68398,0.68405,74099998.0
2006-12-01 00:25:00,0.68374,0.68374,0.68351,0.68353,116500001.0
2006-12-01 00:26:00,0.68335,0.68364,0.68335,0.68345,80600000.0
2006-12-01 00:27:00,0.68339,0.68348,0.68336,0.68338,73500000.0
2006-12-01 00:28:00,0.68321,0.68352,0.68321,0.68352,106200001.0
2006-12-01 00:29:00,0.6835,0.6835,0.68347,0.6835,24000000.0
2006-12-01 00:30:00,0.68354,0.68354,0.68318,0.68318,85600002.0
2006-12-01 00:31:00,0.6834,0.68345,0.68338,0.6834,115399998.0
2006-12-01 00:32:00,0.68341,0.68348,0.68335,0.68348,93600001.0
2006-12-01 00:33:00,0.68344,0.68344,0.68315,0.68315,92300000.0
2006-12-01 00:34:00,0.68321,0.68346,0.68321,0.68331,143899998.0
2006-12-01 00:35:00,0.6834,0.6835,0.6833,0.6834,99299998.0
2006-12-01 00:36:00,0.68335,0.68338,0.68327,0.68328,74700000.0
2006-12-01 00:37:00,0.68349,0.68349,0.68336,0.68342,113600000.0
2006-12-01 00:38:00,0.68378,0.68392,0.68374,0.68392,64599999.0
2006-12-01 00:39:00,0.68345,0.68345,0.68335,0.68345,158899998.0
2006-12-01 00:40:00,0.68377,0.68377,0.6837,0.6837,97199998.0
2006-12-01 00:41:00,0.68339,0.68339,0.68308,0.68313,51500000.0
2006-12-01 00:42:00,0.68363,0.68381,0.68363,0.6837,214299998.0
2006-12-01 00:43:00,0.6832,0.68338,0.6832,0.68335,47900000.0
2006-12-01 00:44:00,0.68345,0.68345,0.68335,0.68335,51600000.0
2006-12-01 00:45:00,0.68334,0.68341,0.68331,0.68333,36800000.0
2006-12-01 00:46:00,0.68337,0.68337,0.68331,0.68331,74800000.0
2006-12-01 00:47:00,0.68335,0.68335,0.6833,0.6833,26300000.0
2006-12-01 00:48:00,0.68336,0.68343,0.68312,0.68317,94899999.0
2006-12-01 00:49:00,0.68317,0.68334,0.68317,0.68334,63800000.0
2006-12-01 00:50:00,0.68331,0.68337,0.68318,0.68325,144500001.0
2006-12-01 00:51:00,0.68328,0.68328,0.68316,0.68316,26600000.0
2006-12-01 00:52:00,0.68323,0.68334,0.6832,0.68329,65800000.0
2006-12-01 00:53:00,0.68328,0.68332,0.68316,0.68332,97099998.0
2006-12-01 00:54:00,0.6833,0.68341,0.68327,0.68336,194200000.0
2006-12-01 00:55:00,0.68333,0.6834,0.68328,0.68334,150799996.0
2006-12-01 00:56:00,0.68335,0.68335,0.6833,0.68332,50200000.0
2006-12-01 00:57:00,0.68323,0.68329,0.68323,0.68329,44600000.0
2006-12-01 00:58:00,0.6833,0.68335,0.68325,0.68335,126800000.0
2006-12-01 00:59:00,0.6833,0.68343,0.6833,0.68338,67800000.0
2006-12-01 01:00:00,0.68335,0.68345,0.68335,0.6834,31799999.0
2006-12-01 01:01:00,0.68336,0.68344,0.68336,0.68344,10300000.0
2006-12-01 01:02:00,0.68368,0.68371,0.68362,0.68362,74900000.0
2006-12-01 01:03:00,0.68332,0.68335,0.68325,0.6833,62200000.0
2006-12-01 01:04:00,0.68333,0.68333,0.68328,0.68333,79199999.0
2006-12-01 01:05:00,0.68324,0.68324,0.68323,0.68323,34999999.0
2006-12-01 01:06:00,0.6834,0.68352,0.68335,0.68345,67800000.0
2006-12-01 01:07:00,0.68343,0.68343,0.6833,0.6833,55800000.0
2006-12-01 01:08:00,0.68315,0.68343,0.68315,0.68343,105199999.0
2006-12-01 01:09:00,0.68341,0.68341,0.68319,0.68325,105800000.0
2006-12-01 01:10:00,0.68316,0.68316,0.68312,0.68312,47800000.0
2006-12-01 01:11:00,0.68316,0.68337,0.68316,0.68325,44600000.0
2006-12-01 01:12:00,0.68316,0.68345,0.68316,0.68326,67800000.0
2006-12-01 01:13:00,0.68335,0.68335,0.68323,0.68332,117300001.0
2006-12-01 01:14:00,0.68324,0.68341,0.68324,0.68341,76300000.0
2006-12-01 01:15:00,0.68355,0.68355,0.68355,0.68355,40600001.0
2006-12-01 01:16:00,0.6835,0.68355,0.6835,0.68353,49000000.0
2006-12-01 01:17:00,0.68355,0.68355,0.68355,0.68355,41000000.0
2006-12-01 01:18:00,0.68348,0.68348,0.68329,0.68338,103299999.0
2006-12-01 01:19:00,0.68329,0.68341,0.68329,0.68336,54900000.0
2006-12-01 01:20:00,0.68332,0.68334,0.68329,0.68331,76599998.0
2006-12-01 01:21:00,0.68323,0.68331,0.68322,0.68322,48500001.0
2006-12-01 01:22:00,0.68295,0.68306,0.68295,0.68302,75999999.0
2006-12-01 01:23:00,0.68298,0.68307,0.68295,0.683,85000001.0
2006-12-01 01:24:00,0.683,0.68305,0.68295,0.68305,43300000.0
2006-12-01 01:25:00,0.683,0.683,0.68295,0.683,73000001.0
2006-12-01 01:26:00,0.68302,0.68302,0.68295,0.68298,42599999.0
2006-12-01 01:27:00,0.68306,0.68322,0.68305,0.68317,106100001.0
2006-12-01 01:28:00,0.68318,0.68334,0.68314,0.68314,150200000.0
2006-12-01 01:29:00,0.68314,0.68314,0.68313,0.68313,11100000.0
2006-12-01 01:30:00,0.68328,0.68334,0.68324,0.68324,73299998.0
2006-12-01 01:31:00,0.68327,0.68333,0.68319,0.68333,78100001.0
2006-12-01 01:32:00,0.6833,0.68335,0.6833,0.68335,68400000.0
2006-12-01 01:33:00,0.6833,0.68335,0.6832,0.68325,78900002.0
2006-12-01 01:34:00,0.68335,0.68335,0.6832,0.6833,82900000.0
2006-12-01 01:35:00,0.68329,0.68332,0.68321,0.68321,143600002.0
2006-12-01 01:36:00,0.68325,0.68325,0.68315,0.68315,119200004.0
2006-12-01 01:37:00,0.68322,0.68331,0.68322,0.68323,56700000.0
2006-12-01 01:38:00,0.68325,0.68325,0.68317,0.68317,17500000.0
2006-12-01 01:39:00,0.68316,0.68326,0.68306,0.68306,73400000.0
2006-12-01 01:40:00,0.68325,0.68329,0.68314,0.68314,98200000.0
2006-12-01 01:41:00,0.68327,0.6833,0.68315,0.68317,98399999.0
2006-12-01 01:42:00,0.68316,0.68332,0.68316,0.68329,50900000.0
2006-12-01 01:43:00,0.68333,0.68333,0.68325,0.68325,58900000.0
2006-12-01 01:44:00,0.68326,0.68333,0.68324,0.68328,64900000.0
2006-12-01 01:45:00,0.6832,0.68325,0.68315,0.68325,52700001.0
2006-12-01 01:46:00,0.68321,0.68337,0.68321,0.68329,101500001.0
2006-12-01 01:47:00,0.68335,0.68335,0.68325,0.68325,84199999.0
2006-12-01 01:48:00,0.68325,0.6833,0.68321,0.68328,49300000.0
2006-12-01 01:49:00,0.68332,0.68335,0.68325,0.6833,88500000.0
2006-12-01 01:50:00,0.68332,0.68335,0.68311,0.68327,46800001.0
2006-12-01 01:51:00,0.68333,0.68343,0.68333,0.68343,46200000.0
2006-12-01 01:52:00,0.6834,0.68345,0.6834,0.68345,39700000.0
2006-12-01 01:53:00,0.68345,0.68345,0.6833,0.6834,65499998.0
2006-12-01 01:54:00,0.6834,0.6835,0.68335,0.6835,74800000.0
2006-12-01 01:55:00,0.68335,0.68335,0.68306,0.6832,162399999.0
2006-12-01 01:56:00,0.6832,0.68321,0.68306,0.68321,49300000.0
2006-12-01 01:57:00,0.68322,0.68331,0.68321,0.68321,83200001.0
2006-12-01 01:58:00,0.68315,0.68327,0.68315,0.68327,37700000.0
2006-12-01 01:59:00,0.6832,0.68325,0.68315,0.68317,75799999.0
2006-12-01 02:00:00,0.68315,0.68321,0.68312,0.68312,51700000.0
2006-12-01 02:01:00,0.68321,0.68325,0.68309,0.68325,158200002.0
2006-12-01 02:02:00,0.6832,0.68325,0.68315,0.68318,123099999.0
2006-12-01 02:03:00,0.6831,0.68328,0.6831,0.68315,68300000.0
2006-12-01 02:04:00,0.68299,0.68324,0.68299,0.6832,77500000.0
2006-12-01 02:05:00,0.68323,0.68332,0.68321,0.68328,70000001.0
2006-12-01 02:06:00,0.68319,0.68321,0.68316,0.68318,63500000.0
2006-12-01 02:07:00,0.68315,0.6834,0.68315,0.6834,44300001.0
2006-12-01 02:08:00,0.68333,0.68341,0.68332,0.68334,65300001.0
2006-12-01 02:09:00,0.68327,0.68329,0.68326,0.68329,93799999.0
2006-12-01 02:10:00,0.68335,0.68335,0.68323,0.68333,105300001.0
2006-12-01 02:11:00,0.68303,0.68343,0.68302,0.6833,122799997.0
2006-12-01 02:12:00,0.68325,0.6833,0.68316,0.68316,52900000.0
2006-12-01 02:13:00,0.68306,0.68321,0.68306,0.68317,111499998.0
2006-12-01 02:14:00,0.68318,0.68318,0.68307,0.68307,115299999.0
2006-12-01 02:15:00,0.68302,0.6831,0.68291,0.68291,67200000.0
2006-12-01 02:16:00,0.68278,0.68285,0.68265,0.68278,105399999.0
2006-12-01 02:17:00,0.68276,0.68276,0.68266,0.6827,66300000.0
2006-12-01 02:18:00,0.68258,0.6828,0.68258,0.68278,75699999.0
2006-12-01 02:19:00,0.68279,0.68288,0.68265,0.68265,72400000.0
2006-12-01 02:20:00,0.68267,0.68267,0.6825,0.68263,85399999.0
2006-12-01 02:21:00,0.6827,0.6827,0.68266,0.68267,62100000.0
2006-12-01 02:22:00,0.68269,0.68281,0.68269,0.68275,117699998.0
2006-12-01 02:23:00,0.68259,0.68281,0.68259,0.68268,188299999.0
2006-12-01 02:24:00,0.68266,0.68274,0.68255,0.68267,116399999.0
2006-12-01 02:25:00,0.68275,0.6828,0.6826,0.6827,78000001.0
2006-12-01 02:26:00,0.68275,0.6828,0.68265,0.68265,43499999.0
2006-12-01 02:27:00,0.6827,0.6827,0.68255,0.68255,17500000.0
2006-12-01 02:28:00,0.68265,0.68275,0.68265,0.68275,71599999.0
2006-12-01 02:29:00,0.68272,0.68272,0.68254,0.68259,102000000.0
2006-12-01 02:30:00,0.68272,0.68272,0.68265,0.68267,76799999.0
2006-12-01 02:31:00,0.68263,0.68266,0.68246,0.68266,83700001.0
2006-12-01 02:32:00,0.68264,0.68278,0.68264,0.68275,54900000.0
2006-12-01 02:33:00,0.68282,0.68282,0.68274,0.68278,31900000.0
2006-12-01 02:34:00,0.68262,0.68272,0.68252,0.68263,146399999.0
2006-12-01 02:35:00,0.68278,0.68294,0.68278,0.68284,91200000.0
2006-12-01 02:36:00,0.68287,0.68298,0.68285,0.68285,47200000.0
2006-12-01 02:37:00,0.68295,0.68295,0.6829,0.6829,68500000.0
2006-12-01 02:38:00,0.68298,0.68302,0.68295,0.683,67899999.0
2006-12-01 02:39:00,0.68298,0.68309,0.68296,0.68304,59899999.0
2006-12-01 02:40:00,0.68307,0.68349,0.68307,0.6833,99100000.0
2006-12-01 02:41:00,0.68322,0.68345,0.68322,0.68328,137299999.0
2006-12-01 02:42:00,0.6833,0.6833,0.68317,0.68322,50400000.0
2006-12-01 02:43:00,0.68322,0.68332,0.68322,0.68332,19900000.0
2006-12-01 02:44:00,0.6834,0.6835,0.6834,0.68342,36800001.0
2006-12-01 02:45:00,0.68333,0.68341,0.68316,0.6832,78800000.0
2006-12-01 02:46:00,0.68307,0.68319,0.68304,0.68304,77499999.0
2006-12-01 02:47:00,0.68308,0.68328,0.68308,0.68322,101700001.0
2006-12-01 02:48:00,0.6832,0.68323,0.68309,0.68318,125300002.0
2006-12-01 02:49:00,0.68312,0.68319,0.68312,0.68318,53000001.0
2006-12-01 02:50:00,0.68327,0.68327,0.68315,0.68317,94100000.0
2006-12-01 02:51:00,0.6832,0.68328,0.68312,0.68315,89899999.0
2006-12-01 02:52:00,0.68313,0.68315,0.68294,0.68298,87700000.0
2006-12-01 02:53:00,0.68294,0.68306,0.68294,0.68302,49500000.0
2006-12-01 02:54:00,0.68295,0.68295,0.6829,0.6829,35000000.0
2006-12-01 02:55:00,0.68285,0.68285,0.6828,0.6828,50500001.0
2006-12-01 02:56:00,0.68281,0.68281,0.68261,0.68274,109000000.0
2006-12-01 02:57:00,0.68275,0.68286,0.68274,0.68286,33400000.0
2006-12-01 02:58:00,0.6829,0.683,0.68285,0.6829,80900000.0
2006-12-01 02:59:00,0.68293,0.68295,0.68285,0.68285,50900000.0
2006-12-01 03:00:00,0.68285,0.6829,0.68284,0.68284,63300000.0
2006-12-01 03:01:00,0.68278,0.68283,0.68264,0.68283,75700000.0
2006-12-01 03:02:00,0.68276,0.68286,0.68275,0.68278,82899999.0
2006-12-01 03:03:00,0.68279,0.6829,0.68277,0.68277,159499996.0
2006-12-01 03:04:00,0.68287,0.68289,0.68283,0.68283,92499999.0
2006-12-01 03:05:00,0.68275,0.6829,0.68275,0.6829,104000001.0
2006-12-01 03:06:00,0.6828,0.68285,0.6828,0.68285,37500000.0
2006-12-01 03:07:00,0.68286,0.68288,0.68274,0.6828,130000000.0
2006-12-01 03:08:00,0.68266,0.68284,0.68266,0.68275,130600001.0
2006-12-01 03:09:00,0.68283,0.68292,0.68283,0.68292,63599999.0
2006-12-01 03:10:00,0.68275,0.68281,0.68273,0.68273,84800000.0
2006-12-01 03:11:00,0.68259,0.68263,0.68253,0.68253,83400000.0
2006-12-01 03:12:00,0.68257,0.68266,0.68246,0.68264,79499999.0
2006-12-01 03:13:00,0.68263,0.68263,0.6826,0.6826,31100000.0
2006-12-01 03:14:00,0.6826,0.68265,0.6826,0.68265,34300000.0
2006-12-01 03:15:00,0.68265,0.68265,0.6826,0.6826,67500000.0
2006-12-01 03:16:00,0.68265,0.6827,0.6826,0.68265,56600001.0
2006-12-01 03:17:00,0.6826,0.68265,0.68253,0.68253,62299999.0
2006-12-01 03:18:00,0.68255,0.68258,0.68251,0.68251,91199998.0
2006-12-01 03:19:00,0.68226,0.68255,0.68219,0.68255,64800000.0
2006-12-01 03:20:00,0.68252,0.68259,0.6825,0.68258,148400000.0
2006-12-01 03:21:00,0.68266,0.68266,0.68247,0.68258,155399998.0
2006-12-01 03:22:00,0.68252,0.6826,0.68252,0.68252,34900000.0
2006-12-01 03:23:00,0.68245,0.6826,0.68245,0.6825,104099998.0
2006-12-01 03:24:00,0.68257,0.68263,0.68255,0.68263,40600000.0
2006-12-01 03:25:00,0.68265,0.68265,0.68255,0.68265,63499998.0
2006-12-01 03:26:00,0.68263,0.68264,0.68253,0.68253,39800000.0
2006-12-01 03:27:00,0.68268,0.68271,0.68257,0.68271,68699999.0
2006-12-01 03:28:00,0.6826,0.68265,0.68255,0.68255,59000001.0
2006-12-01 03:29:00,0.6826,0.68267,0.6826,0.68267,33100000.0
2006-12-01 03:30:00,0.68261,0.68261,0.68252,0.68252,66599999.0
2006-12-01 03:31:00,0.68259,0.6827,0.68257,0.68257,99800000.0
2006-12-01 03:32:00,0.68268,0.68272,0.68261,0.68268,76299999.0
2006-12-01 03:33:00,0.68266,0.68268,0.68251,0.68251,54200001.0
2006-12-01 03:34:00,0.68247,0.68266,0.68247,0.68266,54199999.0
2006-12-01 03:35:00,0.68277,0.68277,0.68261,0.68266,87499999.0
2006-12-01 03:36:00,0.68258,0.68271,0.68258,0.68268,90400000.0
2006-12-01 03:37:00,0.68272,0.68272,0.68252,0.68256,92200001.0
2006-12-01 03:38:00,0.68261,0.68272,0.68261,0.68272,53000001.0
2006-12-01 03:39:00,0.68267,0.68269,0.68261,0.68269,73000000.0
2006-12-01 03:40:00,0.68265,0.68282,0.68265,0.68282,76900000.0
2006-12-01 03:41:00,0.68284,0.68285,0.68268,0.68277,93700000.0
2006-12-01 03:42:00,0.68277,0.6829,0.68277,0.6829,83300000.0
2006-12-01 03:43:00,0.68269,0.68271,0.68267,0.68269,90699999.0
2006-12-01 03:44:00,0.68272,0.68272,0.6826,0.6826,95800000.0
2006-12-01 03:45:00,0.68268,0.68268,0.68257,0.68257,21500000.0
2006-12-01 03:46:00,0.68261,0.68268,0.68243,0.68262,89199999.0
2006-12-01 03:47:00,0.68259,0.68266,0.68259,0.68266,18200000.0
2006-12-01 03:48:00,0.68265,0.68279,0.68261,0.68274,119700000.0
2006-12-01 03:49:00,0.68267,0.68274,0.68266,0.68273,84600001.0
2006-12-01 03:50:00,0.68266,0.68268,0.6825,0.68256,73200000.0
2006-12-01 03:51:00,0.68269,0.68279,0.68269,0.68276,125800001.0
2006-12-01 03:52:00,0.68287,0.68291,0.68285,0.68288,58900000.0
2006-12-01 03:53:00,0.6828,0.68291,0.68279,0.68282,147400001.0
2006-12-01 03:54:00,0.68277,0.68291,0.68277,0.68291,58200000.0
2006-12-01 03:55:00,0.6827,0.68275,0.68265,0.68275,61400000.0
2006-12-01 03:56:00,0.68263,0.68265,0.68258,0.68262,87699999.0
2006-12-01 03:57:00,0.68256,0.68266,0.68256,0.68266,46200001.0
2006-12-01 03:58:00,0.68253,0.68253,0.68236,0.68248,137200000.0
2006-12-01 03:59:00,0.6825,0.68267,0.68248,0.68257,80900000.0
2006-12-01 04:00:00,0.68245,0.6826,0.68245,0.6826,33400000.0
2006-12-01 04:01:00,0.6826,0.68265,0.68255,0.68265,37100001.0
2006-12-01 04:02:00,0.68255,0.68257,0.68255,0.68257,39200000.0
2006-12-01 04:03:00,0.6826,0.6826,0.68255,0.68255,112500001.0
2006-12-01 04:04:00,0.6826,0.6826,0.68256,0.68258,87100000.0
2006-12-01 04:05:00,0.68255,0.68265,0.68255,0.68263,85400000.0
2006-12-01 04:06:00,0.68265,0.68265,0.68255,0.6826,116600002.0
2006-12-01 04:07:00,0.6826,0.68263,0.68253,0.68263,50900000.0
2006-12-01 04:08:00,0.68273,0.68273,0.68245,0.68251,100900000.0
2006-12-01 04:09:00,0.68256,0.68259,0.68256,0.68259,30300001.0
2006-12-01 04:10:00,0.6824,0.6825,0.68235,0.6824,49400001.0
2006-12-01 04:11:00,0.6824,0.68245,0.6824,0.68245,75200000.0
2006-12-01 04:12:00,0.68245,0.68245,0.68235,0.68243,84499998.0
2006-12-01 04:13:00,0.68242,0.68242,0.68234,0.68235,97300000.0
2006-12-01 04:14:00,0.68231,0.68257,0.68228,0.68251,110799998.0
2006-12-01 04:15:00,0.68242,0.68256,0.68242,0.68252,132000001.0
2006-12-01 04:16:00,0.68247,0.68253,0.68245,0.6825,90300000.0
2006-12-01 04:17:00,0.68252,0.68252,0.68238,0.68244,123699998.0
2006-12-01 04:18:00,0.68251,0.68255,0.68247,0.68255,102800000.0
2006-12-01 04:19:00,0.68245,0.68245,0.68245,0.68245,17500000.0
2006-12-01 04:20:00,0.68243,0.68243,0.6824,0.68243,41400000.0
2006-12-01 04:21:00,0.68242,0.68242,0.68225,0.68225,117100000.0
2006-12-01 04:22:00,0.68225,0.68232,0.68215,0.68215,99599999.0
2006-12-01 04:23:00,0.68221,0.68228,0.68218,0.68228,45700000.0
2006-12-01 04:24:00,0.68232,0.68241,0.68226,0.68226,85700000.0
2006-12-01 04:25:00,0.68238,0.68249,0.68236,0.68238,125699999.0
2006-12-01 04:26:00,0.68228,0.68229,0.68222,0.68223,54900000.0
2006-12-01 04:27:00,0.68235,0.68235,0.68225,0.6823,74600001.0
2006-12-01 04:28:00,0.68243,0.68244,0.6823,0.68244,83900000.0
2006-12-01 04:29:00,0.68245,0.68245,0.68242,0.68242,21400000.0
2006-12-01 04:30:00,0.68236,0.68245,0.68233,0.6824,104399999.0
2006-12-01 04:31:00,0.68235,0.68253,0.68235,0.68242,138400003.0
2006-12-01 04:32:00,0.68235,0.6825,0.68235,0.68243,88900001.0
2006-12-01 04:33:00,0.6824,0.68245,0.68237,0.6824,107700000.0
2006-12-01 04:34:00,0.68245,0.68245,0.6824,0.6824,39900000.0
2006-12-01 04:35:00,0.68235,0.68245,0.6823,0.68245,142999999.0
2006-12-01 04:36:00,0.68235,0.68245,0.68235,0.68243,120999998.0
2006-12-01 04:37:00,0.6824,0.6824,0.68235,0.68235,32000000.0
2006-12-01 04:38:00,0.68247,0.68253,0.68238,0.68253,95000000.0
2006-12-01 04:39:00,0.68255,0.6826,0.6825,0.68255,56200000.0
2006-12-01 04:40:00,0.68255,0.68255,0.6825,0.6825,130700001.0
2006-12-01 04:41:00,0.68259,0.68259,0.6825,0.68253,76799999.0
2006-12-01 04:42:00,0.6824,0.68246,0.6822,0.68238,135500001.0
2006-12-01 04:43:00,0.68253,0.68263,0.68252,0.68252,55700000.0
2006-12-01 04:44:00,0.68251,0.68256,0.68243,0.68245,127000001.0
2006-12-01 04:45:00,0.68249,0.68262,0.68249,0.68262,65300000.0
2006-12-01 04:46:00,0.68265,0.68265,0.68255,0.68255,89100000.0
2006-12-01 04:47:00,0.6825,0.68257,0.6825,0.6825,123699997.0
2006-12-01 04:48:00,0.6825,0.68262,0.6825,0.68262,90000000.0
2006-12-01 04:49:00,0.68265,0.6827,0.68255,0.6826,82499999.0
2006-12-01 04:50:00,0.68265,0.68265,0.68252,0.68256,89000000.0
2006-12-01 04:51:00,0.68258,0.68263,0.68254,0.68254,86899999.0
2006-12-01 04:52:00,0.68246,0.68256,0.68234,0.68251,119499997.0
2006-12-01 04:53:00,0.68255,0.68265,0.68255,0.68265,55800002.0
2006-12-01 04:54:00,0.6826,0.6826,0.68254,0.68258,85399999.0
2006-12-01 04:55:00,0.68255,0.68255,0.68245,0.6825,70600000.0
2006-12-01 04:56:00,0.68247,0.68273,0.68247,0.68273,95900000.0
2006-12-01 04:57:00,0.68275,0.68275,0.6825,0.6827,39900000.0
2006-12-01 04:58:00,0.68266,0.68284,0.68266,0.68275,97700001.0
2006-12-01 04:59:00,0.68288,0.68303,0.68286,0.68301,80299998.0
2006-12-01 05:00:00,0.68305,0.68305,0.68295,0.683,66299999.0
2006-12-01 05:01:00,0.68295,0.68312,0.68292,0.68312,104399999.0
2006-12-01 05:02:00,0.68308,0.68315,0.68306,0.68315,72099999.0
2006-12-01 05:03:00,0.68327,0.68332,0.68318,0.68319,91800000.0
2006-12-01 05:04:00,0.6833,0.68346,0.68319,0.68332,142699999.0
2006-12-01 05:05:00,0.6834,0.68341,0.68324,0.68324,82100000.0
2006-12-01 05:06:00,0.68332,0.68337,0.68317,0.68327,106800000.0
2006-12-01 05:07:00,0.68313,0.68331,0.68311,0.68326,83600000.0
2006-12-01 05:08:00,0.68324,0.68341,0.68324,0.6833,66300000.0
2006-12-01 05:09:00,0.68337,0.68343,0.6833,0.68343,70099999.0
2006-12-01 05:10:00,0.68336,0.68336,0.68334,0.68334,35899999.0
2006-12-01 05:11:00,0.6833,0.68342,0.68326,0.68342,107500001.0
2006-12-01 05:12:00,0.6834,0.6835,0.6834,0.6834,32600000.0
2006-12-01 05:13:00,0.6834,0.68345,0.68327,0.6834,69900000.0
2006-12-01 05:14:00,0.68338,0.68343,0.68327,0.68343,48400000.0
2006-12-01 05:15:00,0.6834,0.6834,0.68335,0.68335,38199999.0
2006-12-01 05:16:00,0.68343,0.68349,0.68331,0.68334,98899999.0
2006-12-01 05:17:00,0.68338,0.68351,0.68335,0.68351,100899998.0
2006-12-01 05:18:00,0.68346,0.68347,0.68322,0.68329,78599999.0
2006-12-01 05:19:00,0.68337,0.68348,0.68329,0.68348,49200000.0
2006-12-01 05:20:00,0.68341,0.68349,0.68341,0.68341,38200000.0
2006-12-01 05:21:00,0.68357,0.68363,0.68343,0.68363,23000000.0
2006-12-01 05:22:00,0.68363,0.6837,0.6836,0.6837,46600001.0
2006-12-01 05:23:00,0.6836,0.68392,0.6836,0.68374,69000000.0
2006-12-01 05:24:00,0.68396,0.68396,0.68371,0.68389,86200000.0
2006-12-01 05:25:00,0.68383,0.68411,0.68383,0.68411,149199999.0
2006-12-01 05:26:00,0.68408,0.6842,0.68406,0.6842,46800000.0
2006-12-01 05:27:00,0.68421,0.68421,0.68402,0.68412,41099999.0
2006-12-01 05:28:00,0.68413,0.68413,0.68399,0.68407,56300000.0
2006-12-01 05:29:00,0.684,0.68415,0.68395,0.68415,47700000.0
2006-12-01 05:30:00,0.68405,0.68405,0.684,0.684,46299999.0
2006-12-01 05:31:00,0.68404,0.68404,0.68398,0.684,41500000.0
2006-12-01 05:32:00,0.6841,0.6842,0.68405,0.6841,64799998.0
2006-12-01 05:33:00,0.68411,0.68411,0.68395,0.68395,64599999.0
2006-12-01 05:34:00,0.68407,0.68407,0.68393,0.68393,69199999.0
2006-12-01 05:35:00,0.68384,0.68412,0.68384,0.68412,125300000.0
2006-12-01 05:36:00,0.68427,0.68427,0.68395,0.6842,133400002.0
2006-12-01 05:37:00,0.68424,0.68424,0.68412,0.68412,83700000.0
2006-12-01 05:38:00,0.68413,0.6843,0.68408,0.6843,48600000.0
2006-12-01 05:39:00,0.68428,0.68437,0.68428,0.68437,57799997.0
2006-12-01 05:40:00,0.68442,0.68442,0.68424,0.68435,119400001.0
2006-12-01 05:41:00,0.6844,0.68442,0.6844,0.6844,65200000.0
2006-12-01 05:42:00,0.68452,0.68466,0.68452,0.68463,95500000.0
2006-12-01 05:43:00,0.68453,0.6847,0.68451,0.6847,79700000.0
2006-12-01 05:44:00,0.68478,0.68487,0.68464,0.68464,83100001.0
2006-12-01 05:45:00,0.68454,0.68454,0.68431,0.68444,72100000.0
2006-12-01 05:46:00,0.6843,0.6844,0.68418,0.6844,80400000.0
2006-12-01 05:47:00,0.68452,0.68452,0.68435,0.68435,70900001.0
2006-12-01 05:48:00,0.68452,0.68452,0.68443,0.68448,137100000.0
2006-12-01 05:49:00,0.68459,0.68472,0.68459,0.68472,82100001.0
2006-12-01 05:50:00,0.68472,0.68488,0.68472,0.68474,81500000.0
2006-12-01 05:51:00,0.6849,0.68503,0.6849,0.68493,36500000.0
2006-12-01 05:52:00,0.68493,0.68493,0.68458,0.68461,94099999.0
2006-12-01 05:53:00,0.68458,0.68465,0.68451,0.68461,54900001.0
2006-12-01 05:54:00,0.68465,0.68489,0.68465,0.68481,67200000.0
2006-12-01 05:55:00,0.68488,0.6849,0.68473,0.68482,67700000.0
2006-12-01 05:56:00,0.68479,0.68487,0.68471,0.68487,98599999.0
2006-12-01 05:57:00,0.68486,0.68502,0.68477,0.68477,107800000.0
2006-12-01 05:58:00,0.68484,0.68491,0.68482,0.68484,38200000.0
2006-12-01 05:59:00,0.685,0.68502,0.6849,0.68502,39200000.0
2006-12-01 06:00:00,0.68485,0.68496,0.68484,0.68496,79100001.0
2006-12-01 06:01:00,0.68502,0.68502,0.68484,0.6849,52800000.0
2006-12-01 06:02:00,0.68493,0.68504,0.68487,0.685,77800002.0
2006-12-01 06:03:00,0.68487,0.68487,0.68468,0.68468,123500001.0
2006-12-01 06:04:00,0.68469,0.68483,0.68465,0.68467,116400002.0
2006-12-01 06:05:00,0.68472,0.68472,0.68454,0.68454,131199998.0
2006-12-01 06:06:00,0.68458,0.68458,0.68451,0.68451,32600000.0
2006-12-01 06:07:00,0.68457,0.68472,0.68457,0.68464,67800000.0
2006-12-01 06:08:00,0.6847,0.68483,0.68469,0.68483,58100000.0
2006-12-01 06:09:00,0.68478,0.68483,0.68466,0.68483,136600000.0
2006-12-01 06:10:00,0.68482,0.68491,0.68471,0.68482,108699999.0
2006-12-01 06:11:00,0.68482,0.68482,0.68467,0.68482,145400000.0
2006-12-01 06:12:00,0.6848,0.6848,0.68463,0.68471,62900000.0
2006-12-01 06:13:00,0.6848,0.68485,0.6848,0.6848,33600000.0
2006-12-01 06:14:00,0.68478,0.68481,0.68473,0.68477,39800000.0
2006-12-01 06:15:00,0.68474,0.68474,0.68464,0.68465,36000000.0
2006-12-01 06:16:00,0.68455,0.68457,0.68429,0.68457,70700000.0
2006-12-01 06:17:00,0.68465,0.68467,0.68455,0.6846,118200000.0
2006-12-01 06:18:00,0.6845,0.68465,0.6845,0.68455,158900002.0
2006-12-01 06:19:00,0.6846,0.68467,0.6846,0.68467,18300000.0
2006-12-01 06:20:00,0.68445,0.68461,0.68429,0.68444,115400001.0
2006-12-01 06:21:00,0.68473,0.68477,0.68471,0.68477,20600000.0
2006-12-01 06:22:00,0.68433,0.68465,0.68431,0.68451,186899998.0
2006-12-01 06:23:00,0.68461,0.68474,0.68431,0.68468,67700001.0
2006-12-01 06:24:00,0.68455,0.68468,0.68436,0.68461,95800000.0
2006-12-01 06:25:00,0.68469,0.6848,0.68464,0.68469,66100001.0
2006-12-01 06:26:00,0.68463,0.68467,0.68454,0.68454,56600001.0
2006-12-01 06:27:00,0.68445,0.68446,0.68435,0.68435,131699999.0
2006-12-01 06:28:00,0.68432,0.6844,0.68426,0.68426,70200000.0
2006-12-01 06:29:00,0.68423,0.68432,0.68417,0.68431,107000000.0
2006-12-01 06:30:00,0.68422,0.68424,0.68414,0.68419,42300000.0
2006-12-01 06:31:00,0.68412,0.68412,0.68379,0.68397,126400000.0
2006-12-01 06:32:00,0.68401,0.68401,0.68378,0.68385,103800000.0
2006-12-01 06:33:00,0.68368,0.68397,0.68368,0.68397,97400000.0
2006-12-01 06:34:00,0.6839,0.68395,0.68387,0.68387,47099999.0
2006-12-01 06:35:00,0.68391,0.68406,0.68391,0.68398,114800001.0
2006-12-01 06:36:00,0.68389,0.68405,0.68389,0.68405,114499999.0
2006-12-01 06:37:00,0.684,0.68405,0.684,0.68405,46100000.0
2006-12-01 06:38:00,0.684,0.68405,0.68395,0.684,35000000.0
2006-12-01 06:39:00,0.68395,0.68409,0.68371,0.68387,76500000.0
2006-12-01 06:40:00,0.68397,0.68402,0.68392,0.68392,31800000.0
2006-12-01 06:41:00,0.68393,0.68399,0.68391,0.68393,35600000.0
2006-12-01 06:42:00,0.68379,0.684,0.68379,0.6839,87799997.0
2006-12-01 06:43:00,0.6838,0.68385,0.68378,0.68385,115700002.0
2006-12-01 06:44:00,0.68378,0.68383,0.68369,0.68377,137900001.0
2006-12-01 06:45:00,0.6838,0.68382,0.68374,0.68378,34600000.0
2006-12-01 06:46:00,0.68377,0.68383,0.68369,0.68383,115600001.0
2006-12-01 06:47:00,0.68376,0.68385,0.6837,0.68372,119999999.0
2006-12-01 06:48:00,0.68369,0.68372,0.68364,0.68371,69399999.0
2006-12-01 06:49:00,0.68366,0.68366,0.68341,0.68352,146000001.0
2006-12-01 06:50:00,0.68367,0.68371,0.68364,0.68371,89500001.0
2006-12-01 06:51:00,0.68378,0.68378,0.6836,0.6836,91300001.0
2006-12-01 06:52:00,0.68358,0.68363,0.68349,0.68363,197500001.0
2006-12-01 06:53:00,0.68355,0.68359,0.68334,0.68358,76699999.0
2006-12-01 06:54:00,0.6836,0.68363,0.6836,0.6836,36700000.0
2006-12-01 06:55:00,0.68356,0.68356,0.68334,0.68334,92800000.0
2006-12-01 06:56:00,0.68339,0.68348,0.68337,0.68348,114500001.0
2006-12-01 06:57:00,0.68355,0.68365,0.68345,0.68365,118299998.0
2006-12-01 06:58:00,0.68347,0.68361,0.68344,0.68361,102599999.0
2006-12-01 06:59:00,0.68362,0.68376,0.68353,0.68353,78100000.0
2006-12-01 07:00:00,0.68346,0.68368,0.68346,0.6836,69799999.0
2006-12-01 07:01:00,0.68355,0.68376,0.68346,0.68358,120899999.0
2006-12-01 07:02:00,0.68353,0.68355,0.68345,0.6835,116500000.0
2006-12-01 07:03:00,0.68362,0.68376,0.68362,0.68376,82299999.0
2006-12-01 07:04:00,0.68377,0.68389,0.6837,0.68382,74100000.0
2006-12-01 07:05:00,0.68388,0.68391,0.68374,0.68391,27200000.0
2006-12-01 07:06:00,0.68394,0.68394,0.68382,0.68389,81700000.0
2006-12-01 07:07:00,0.6839,0.6839,0.68373,0.68387,114900000.0
2006-12-01 07:08:00,0.68394,0.68402,0.68366,0.68402,51100001.0
2006-12-01 07:09:00,0.68392,0.6842,0.68392,0.68415,76699999.0
2006-12-01 07:10:00,0.68422,0.68425,0.68415,0.68425,83700002.0
2006-12-01 07:11:00,0.68432,0.68455,0.68418,0.68442,88200001.0
2006-12-01 07:12:00,0.68446,0.68462,0.68446,0.68449,50000000.0
2006-12-01 07:13:00,0.68454,0.68454,0.68448,0.6845,62300001.0
2006-12-01 07:14:00,0.6845,0.6846,0.68445,0.6846,93199999.0
2006-12-01 07:15:00,0.68458,0.68465,0.68452,0.68452,120400002.0
2006-12-01 07:16:00,0.68475,0.68475,0.68429,0.68429,101700000.0
2006-12-01 07:17:00,0.6845,0.6845,0.6845,0.6845,16600000.0
2006-12-01 07:18:00,0.68448,0.68453,0.68439,0.68453,175599998.0
2006-12-01 07:19:00,0.68447,0.68447,0.6842,0.6844,63700001.0
2006-12-01 07:20:00,0.68455,0.68458,0.68451,0.68458,100400003.0
2006-12-01 07:21:00,0.68435,0.68448,0.68435,0.68445,56999999.0
2006-12-01 07:22:00,0.68418,0.68456,0.68418,0.68437,121100000.0
2006-12-01 07:23:00,0.68449,0.68455,0.68442,0.68453,74199999.0
2006-12-01 07:24:00,0.68445,0.68445,0.68428,0.68429,40500001.0
2006-12-01 07:25:00,0.68437,0.68437,0.68404,0.68408,86500000.0
2006-12-01 07:26:00,0.68398,0.68415,0.68397,0.6841,140499999.0
2006-12-01 07:27:00,0.68415,0.68415,0.6841,0.68415,97999998.0
2006-12-01 07:28:00,0.68405,0.68417,0.68405,0.68411,85400000.0
2006-12-01 07:29:00,0.68417,0.68425,0.68402,0.68402,139300004.0
2006-12-01 07:30:00,0.684,0.68405,0.68395,0.68405,45300000.0
2006-12-01 07:31:00,0.68399,0.68415,0.68395,0.68415,88099998.0
2006-12-01 07:32:00,0.68415,0.68415,0.68396,0.68396,89300000.0
2006-12-01 07:33:00,0.68403,0.68415,0.68395,0.68415,59599999.0
2006-12-01 07:34:00,0.68397,0.68397,0.68327,0.68352,127900004.0
2006-12-01 07:35:00,0.6834,0.68359,0.6834,0.68342,71700001.0
2006-12-01 07:36:00,0.68344,0.68371,0.68344,0.68371,70500000.0
2006-12-01 07:37:00,0.68374,0.68374,0.68362,0.68365,118699998.0
2006-12-01 07:38:00,0.68375,0.68399,0.68375,0.68399,101500001.0
2006-12-01 07:39:00,0.684,0.68405,0.68398,0.68398,68500000.0
2006-12-01 07:40:00,0.68395,0.6841,0.68395,0.68405,113999999.0
2006-12-01 07:41:00,0.68393,0.68401,0.68387,0.68401,53199999.0
2006-12-01 07:42:00,0.68407,0.68412,0.68406,0.6841,61200000.0
2006-12-01 07:43:00,0.68416,0.68427,0.68405,0.68405,133099999.0
2006-12-01 07:44:00,0.68418,0.68427,0.68412,0.68418,145199998.0
2006-12-01 07:45:00,0.6842,0.68431,0.68417,0.6842,130500000.0
2006-12-01 07:46:00,0.68428,0.68431,0.68421,0.68427,113899999.0
2006-12-01 07:47:00,0.68439,0.6845,0.68435,0.6845,88400000.0
2006-12-01 07:48:00,0.68448,0.68448,0.68413,0.68434,46999999.0
2006-12-01 07:49:00,0.6843,0.68442,0.6843,0.68442,105099999.0
2006-12-01 07:50:00,0.68436,0.68436,0.68414,0.68422,96600002.0
2006-12-01 07:51:00,0.6842,0.68428,0.68397,0.68397,124900001.0
2006-12-01 07:52:00,0.68409,0.68412,0.68392,0.68392,88999998.0
2006-12-01 07:53:00,0.684,0.68407,0.6839,0.6839,126500001.0
2006-12-01 07:54:00,0.68391,0.68402,0.68379,0.68386,96299999.0
2006-12-01 07:55:00,0.68394,0.68415,0.68393,0.68408,96900000.0
2006-12-01 07:56:00,0.68399,0.68415,0.6838,0.6839,135799998.0
2006-12-01 07:57:00,0.68424,0.68429,0.68419,0.68427,102000001.0
2006-12-01 07:58:00,0.68425,0.68435,0.6842,0.6842,30400000.0
2006-12-01 07:59:00,0.68428,0.68428,0.68414,0.68415,85200001.0
2006-12-01 08:00:00,0.68402,0.68448,0.68402,0.68434,111600001.0
2006-12-01 08:01:00,0.68424,0.68424,0.68414,0.68414,81700001.0
2006-12-01 08:02:00,0.68412,0.68421,0.68405,0.68407,66799999.0
2006-12-01 08:03:00,0.68407,0.68407,0.68398,0.68398,62000000.0
2006-12-01 08:04:00,0.68395,0.68395,0.6839,0.6839,58699999.0
2006-12-01 08:05:00,0.68396,0.68409,0.68393,0.68393,112800000.0
2006-12-01 08:06:00,0.68408,0.68426,0.68408,0.68418,106299999.0
2006-12-01 08:07:00,0.68407,0.68425,0.684,0.68408,107500001.0
2006-12-01 08:08:00,0.68408,0.6842,0.68405,0.68417,109399999.0
2006-12-01 08:09:00,0.68415,0.68415,0.68405,0.68405,31800001.0
2006-12-01 08:10:00,0.68414,0.68433,0.68405,0.68405,125299999.0
2006-12-01 08:11:00,0.68423,0.68428,0.6841,0.68413,69799999.0
2006-12-01 08:12:00,0.68403,0.68427,0.68403,0.68426,85500000.0
2006-12-01 08:13:00,0.68422,0.68433,0.68422,0.68433,71699999.0
2006-12-01 08:14:00,0.68423,0.68423,0.68422,0.68422,19100000.0
2006-12-01 08:15:00,0.68426,0.68426,0.6841,0.68418,64300000.0
2006-12-01 08:16:00,0.68421,0.68431,0.68421,0.68428,61400000.0
2006-12-01 08:17:00,0.68421,0.68421,0.68386,0.6839,39000000.0
2006-12-01 08:18:00,0.68396,0.68408,0.68396,0.68398,125099999.0
2006-12-01 08:19:00,0.68402,0.68402,0.68387,0.68388,75300000.0
2006-12-01 08:20:00,0.6837,0.68399,0.68356,0.68367,146700001.0
2006-12-01 08:21:00,0.68384,0.68406,0.68384,0.68406,50200000.0
2006-12-01 08:22:00,0.68408,0.68408,0.6839,0.6839,27100000.0
2006-12-01 08:23:00,0.68407,0.68407,0.68404,0.68404,33400000.0
2006-12-01 08:24:00,0.68416,0.68416,0.68407,0.6841,50900001.0
2006-12-01 08:25:00,0.68401,0.68401,0.68384,0.68384,20600000.0
2006-12-01 08:26:00,0.68397,0.68406,0.68396,0.68403,47900000.0
2006-12-01 08:27:00,0.68409,0.68411,0.68409,0.68411,28000000.0
2006-12-01 08:28:00,0.68418,0.68418,0.68409,0.68412,39099999.0
2006-12-01 08:29:00,0.68414,0.68415,0.68399,0.68399,44900000.0
2006-12-01 08:30:00,0.68407,0.68417,0.68405,0.68405,133200003.0
2006-12-01 08:31:00,0.68411,0.68418,0.68407,0.68418,41700000.0
2006-12-01 08:32:00,0.68425,0.68425,0.6842,0.6842,21400000.0
2006-12-01 08:33:00,0.68408,0.68408,0.68374,0.68374,55800000.0
2006-12-01 08:34:00,0.68386,0.68396,0.68374,0.68395,97000001.0
2006-12-01 08:35:00,0.68384,0.68384,0.68381,0.68381,43900000.0
2006-12-01 08:36:00,0.68383,0.68403,0.68383,0.68388,77900001.0
2006-12-01 08:37:00,0.68411,0.68411,0.68402,0.68407,55700001.0
2006-12-01 08:38:00,0.68403,0.68432,0.68384,0.68398,83499999.0
2006-12-01 08:39:00,0.68412,0.68415,0.68403,0.68406,101400001.0
2006-12-01 08:40:00,0.68417,0.68422,0.68409,0.68412,147800001.0
2006-12-01 08:41:00,0.68418,0.68438,0.68418,0.68426,37299999.0
2006-12-01 08:42:00,0.6844,0.6844,0.68424,0.68424,14400000.0
2006-12-01 08:43:00,0.68413,0.68439,0.68411,0.68424,95200000.0
2006-12-01 08:44:00,0.68432,0.68441,0.68385,0.68385,77100001.0
2006-12-01 08:45:00,0.68428,0.68428,0.68419,0.6842,19900000.0
2006-12-01 08:46:00,0.68428,0.6844,0.68423,0.68435,75799999.0
2006-12-01 08:47:00,0.68436,0.68437,0.68428,0.68428,74800001.0
2006-12-01 08:48:00,0.68423,0.68434,0.68423,0.68432,67099999.0
2006-12-01 08:49:00,0.68426,0.68442,0.68421,0.68421,105499999.0
2006-12-01 08:50:00,0.68419,0.68427,0.68419,0.68427,130799999.0
2006-12-01 08:51:00,0.68428,0.68433,0.68421,0.68425,89700001.0
2006-12-01 08:52:00,0.68429,0.68429,0.68417,0.68419,107100000.0
2006-12-01 08:53:00,0.68415,0.68415,0.68405,0.68405,96899999.0
2006-12-01 08:54:00,0.68416,0.68433,0.68416,0.68433,133999998.0
2006-12-01 08:55:00,0.6844,0.6844,0.68424,0.68427,50200000.0
2006-12-01 08:56:00,0.68417,0.68422,0.68391,0.68399,73099999.0
2006-12-01 08:57:00,0.68422,0.68422,0.68414,0.68414,29600000.0
2006-12-01 08:58:00,0.68415,0.68421,0.68406,0.68409,100900000.0
2006-12-01 08:59:00,0.68405,0.68405,0.68395,0.68405,63700000.0
2006-12-01 09:00:00,0.68399,0.68409,0.68399,0.68409,62500000.0
2006-12-01 09:01:00,0.68397,0.68401,0.68393,0.68398,70300000.0
2006-12-01 09:02:00,0.68396,0.68396,0.68384,0.68384,93200000.0
2006-12-01 09:03:00,0.68374,0.68396,0.68374,0.68396,58300000.0
2006-12-01 09:04:00,0.68402,0.68402,0.68383,0.68388,99400000.0
2006-12-01 09:05:00,0.68379,0.68384,0.68373,0.68384,88000002.0
2006-12-01 09:06:00,0.68384,0.68391,0.68384,0.68388,25500000.0
2006-12-01 09:07:00,0.68383,0.68394,0.68383,0.68385,74100000.0
2006-12-01 09:08:00,0.68361,0.6839,0.68356,0.68357,115500000.0
2006-12-01 09:09:00,0.68389,0.68389,0.68372,0.68373,130800001.0
2006-12-01 09:10:00,0.68373,0.68385,0.6836,0.68374,121800001.0
2006-12-01 09:11:00,0.68378,0.68378,0.68358,0.68361,47800000.0
2006-12-01 09:12:00,0.68358,0.6836,0.68351,0.68359,137200002.0
2006-12-01 09:13:00,0.68363,0.68363,0.68351,0.68351,77500000.0
2006-12-01 09:14:00,0.68355,0.68355,0.68332,0.68332,81699999.0
2006-12-01 09:15:00,0.6834,0.6835,0.6834,0.6834,102400000.0
2006-12-01 09:16:00,0.68351,0.68358,0.68351,0.68357,74400000.0
2006-12-01 09:17:00,0.6835,0.68353,0.68338,0.68338,132799999.0
2006-12-01 09:18:00,0.68352,0.6836,0.68344,0.68344,68099999.0
2006-12-01 09:19:00,0.68349,0.68362,0.68349,0.68362,82400000.0
2006-12-01 09:20:00,0.6837,0.68375,0.68365,0.68375,57400000.0
2006-12-01 09:21:00,0.68376,0.68383,0.68374,0.68375,46500000.0
2006-12-01 09:22:00,0.68384,0.68422,0.68382,0.68422,67600000.0
2006-12-01 09:23:00,0.68419,0.68424,0.68408,0.68417,91099999.0
2006-12-01 09:24:00,0.68417,0.68431,0.68417,0.68418,78699999.0
2006-12-01 09:25:00,0.68425,0.68425,0.6841,0.6842,52599999.0
2006-12-01 09:26:00,0.68419,0.68419,0.68406,0.68407,50900000.0
2006-12-01 09:27:00,0.6842,0.68439,0.6842,0.68425,104699998.0
2006-12-01 09:28:00,0.68427,0.6843,0.68421,0.68429,70499998.0
2006-12-01 09:29:00,0.68457,0.68464,0.68437,0.68452,73599999.0
2006-12-01 09:30:00,0.68465,0.68485,0.68452,0.6846,109200000.0
2006-12-01 09:31:00,0.68462,0.6848,0.68462,0.6848,63900000.0
2006-12-01 09:32:00,0.68469,0.68469,0.68446,0.68446,52800000.0
2006-12-01 09:33:00,0.68438,0.68469,0.68438,0.68449,98200000.0
2006-12-01 09:34:00,0.68441,0.68441,0.68434,0.68437,70599999.0
2006-12-01 09:35:00,0.68435,0.68438,0.68423,0.68433,131500001.0
2006-12-01 09:36:00,0.68415,0.68432,0.68415,0.68432,127900001.0
2006-12-01 09:37:00,0.68423,0.68423,0.6838,0.6838,108900000.0
2006-12-01 09:38:00,0.68388,0.68388,0.6835,0.6835,144800000.0
2006-12-01 09:39:00,0.68363,0.68377,0.68359,0.68376,108799997.0
2006-12-01 09:40:00,0.68383,0.68393,0.68383,0.68389,43900000.0
2006-12-01 09:41:00,0.68387,0.68406,0.68385,0.68397,91500000.0
2006-12-01 09:42:00,0.68394,0.68415,0.68388,0.68388,49300000.0
2006-12-01 09:43:00,0.68403,0.6841,0.68392,0.684,121800001.0
2006-12-01 09:44:00,0.68398,0.68403,0.68393,0.68393,79800000.0
2006-12-01 09:45:00,0.68382,0.68406,0.68382,0.68406,39800000.0
2006-12-01 09:46:00,0.68403,0.68416,0.68403,0.6841,89900002.0
2006-12-01 09:47:00,0.68405,0.68425,0.68399,0.68425,56699999.0
2006-12-01 09:48:00,0.68421,0.68433,0.68421,0.68424,44600000.0
2006-12-01 09:49:00,0.68425,0.68441,0.68425,0.68433,58700000.0
2006-12-01 09:50:00,0.68423,0.68427,0.68414,0.6842,136500001.0
2006-12-01 09:51:00,0.68415,0.68415,0.68403,0.68408,37300000.0
2006-12-01 09:52:00,0.68405,0.68426,0.68399,0.68426,81600001.0
2006-12-01 09:53:00,0.68427,0.68427,0.68423,0.68423,25500000.0
2006-12-01 09:54:00,0.68419,0.68421,0.68404,0.68415,59599999.0
2006-12-01 09:55:00,0.684,0.6841,0.68393,0.68398,68600000.0
2006-12-01 09:56:00,0.68405,0.68416,0.68405,0.68416,37299999.0
2006-12-01 09:57:00,0.68416,0.68425,0.68416,0.68425,77200000.0
2006-12-01 09:58:00,0.68411,0.68411,0.68399,0.68399,7200000.0
2006-12-01 09:59:00,0.68385,0.68385,0.6835,0.68353,53500000.0
2006-12-01 10:00:00,0.68365,0.68392,0.68365,0.68392,93299999.0
2006-12-01 10:01:00,0.68387,0.68387,0.68366,0.68379,84000000.0
2006-12-01 10:02:00,0.68387,0.68409,0.68387,0.68408,86099999.0
2006-12-01 10:03:00,0.6841,0.68412,0.68398,0.68407,112199999.0
2006-12-01 10:04:00,0.68412,0.68419,0.68412,0.68413,44300000.0
2006-12-01 10:05:00,0.68415,0.6843,0.68395,0.68395,46900000.0
2006-12-01 10:06:00,0.68433,0.68433,0.68414,0.68427,87700001.0
2006-12-01 10:07:00,0.68425,0.68433,0.68418,0.68418,55000000.0
2006-12-01 10:08:00,0.68415,0.68448,0.68415,0.68448,73000000.0
2006-12-01 10:09:00,0.68434,0.68469,0.68434,0.68456,131499998.0
2006-12-01 10:10:00,0.68459,0.68475,0.68443,0.68466,132800002.0
2006-12-01 10:11:00,0.68471,0.6848,0.68469,0.68469,118300000.0
2006-12-01 10:12:00,0.68436,0.68451,0.6843,0.68448,154499997.0
2006-12-01 10:13:00,0.68439,0.68446,0.68429,0.6843,91299999.0
2006-12-01 10:14:00,0.68437,0.6844,0.68437,0.6844,22300000.0
2006-12-01 10:15:00,0.68444,0.68451,0.68437,0.6845,87700001.0
2006-12-01 10:16:00,0.6846,0.6847,0.68448,0.68461,62700000.0
2006-12-01 10:17:00,0.68462,0.68465,0.68453,0.68465,83399997.0
2006-12-01 10:18:00,0.68467,0.68467,0.68452,0.68452,58100000.0
2006-12-01 10:19:00,0.68448,0.6846,0.68444,0.68444,50699999.0
2006-12-01 10:20:00,0.68443,0.68443,0.68429,0.68442,91200002.0
2006-12-01 10:21:00,0.68442,0.68457,0.68433,0.68449,134000000.0
2006-12-01 10:22:00,0.68455,0.68463,0.68431,0.68439,83500000.0
2006-12-01 10:23:00,0.68455,0.68463,0.68448,0.68453,179200001.0
2006-12-01 10:24:00,0.68442,0.68442,0.68401,0.68407,70699999.0
2006-12-01 10:25:00,0.68398,0.68416,0.68398,0.68416,73300001.0
2006-12-01 10:26:00,0.68401,0.68433,0.68401,0.68412,84900000.0
2006-12-01 10:27:00,0.68422,0.68422,0.68403,0.68415,90600000.0
2006-12-01 10:28:00,0.6842,0.68424,0.68403,0.68403,61299998.0
2006-12-01 10:29:00,0.68416,0.68423,0.68405,0.68405,69200001.0
2006-12-01 10:30:00,0.68398,0.68398,0.68354,0.68354,106199999.0
2006-12-01 10:31:00,0.68356,0.68358,0.68346,0.68348,70000000.0
2006-12-01 10:32:00,0.68345,0.68345,0.6833,0.6833,39800000.0
2006-12-01 10:33:00,0.68338,0.68343,0.68328,0.68328,40300000.0
2006-12-01 10:34:00,0.68332,0.68339,0.6833,0.6833,66200000.0
2006-12-01 10:35:00,0.68322,0.6833,0.68311,0.68311,65200000.0
2006-12-01 10:36:00,0.68305,0.68316,0.68305,0.68316,27899999.0
2006-12-01 10:37:00,0.68315,0.68329,0.68315,0.68325,84500002.0
2006-12-01 10:38:00,0.68315,0.68315,0.68294,0.68294,68700000.0
2006-12-01 10:39:00,0.68287,0.6831,0.68287,0.68309,75600000.0
2006-12-01 10:40:00,0.68329,0.68337,0.68321,0.68337,48400000.0
2006-12-01 10:41:00,0.68345,0.68352,0.68343,0.68343,106900000.0
2006-12-01 10:42:00,0.68357,0.68359,0.6833,0.68345,84500001.0
2006-12-01 10:43:00,0.68346,0.68346,0.68326,0.68326,61800001.0
2006-12-01 10:44:00,0.68342,0.68342,0.68331,0.6834,79199998.0
2006-12-01 10:45:00,0.68343,0.68345,0.68329,0.68345,94700000.0
2006-12-01 10:46:00,0.68334,0.68334,0.68326,0.68333,106500004.0
2006-12-01 10:47:00,0.683,0.68318,0.68289,0.68318,152100000.0
2006-12-01 10:48:00,0.68304,0.68304,0.68268,0.68276,56000000.0
2006-12-01 10:49:00,0.68276,0.68299,0.68276,0.68287,153700003.0
2006-12-01 10:50:00,0.68298,0.68298,0.68272,0.68288,96600000.0
2006-12-01 10:51:00,0.68282,0.68282,0.68243,0.6827,65400000.0
2006-12-01 10:52:00,0.68277,0.68277,0.68261,0.68275,102600002.0
2006-12-01 10:53:00,0.68278,0.68282,0.68271,0.68277,92199997.0
2006-12-01 10:54:00,0.68269,0.68278,0.68263,0.68278,44500000.0
2006-12-01 10:55:00,0.68273,0.68275,0.68265,0.68275,28700000.0
2006-12-01 10:56:00,0.68277,0.68277,0.68272,0.68272,42199999.0
2006-12-01 10:57:00,0.68273,0.68281,0.68272,0.68272,64899999.0
2006-12-01 10:58:00,0.6829,0.68295,0.68285,0.68285,84800000.0
2006-12-01 10:59:00,0.68285,0.68296,0.68285,0.68288,71800000.0
2006-12-01 11:00:00,0.68283,0.683,0.68269,0.68298,139199999.0
2006-12-01 11:01:00,0.68295,0.68322,0.68279,0.68322,105299999.0
2006-12-01 11:02:00,0.68317,0.68336,0.68291,0.68336,112899998.0
2006-12-01 11:03:00,0.68341,0.6835,0.68335,0.68346,126999999.0
2006-12-01 11:04:00,0.68307,0.68332,0.68303,0.68303,151899999.0
2006-12-01 11:05:00,0.68345,0.68345,0.68335,0.68345,64199998.0
2006-12-01 11:06:00,0.6834,0.68353,0.68336,0.68336,108000000.0
2006-12-01 11:07:00,0.68347,0.68391,0.68347,0.68391,134100001.0
2006-12-01 11:08:00,0.68404,0.68413,0.68391,0.6841,147900000.0
2006-12-01 11:09:00,0.68417,0.68432,0.68417,0.68428,100099999.0
2006-12-01 11:10:00,0.68414,0.68438,0.68402,0.6843,118200000.0
2006-12-01 11:11:00,0.68432,0.68432,0.68416,0.68419,61199999.0
2006-12-01 11:12:00,0.68417,0.68427,0.6841,0.68423,97799999.0
2006-12-01 11:13:00,0.68417,0.68422,0.68409,0.68413,103700000.0
2006-12-01 11:14:00,0.6842,0.6843,0.6842,0.6842,125999999.0
2006-12-01 11:15:00,0.68422,0.68422,0.68413,0.68421,78500000.0
2006-12-01 11:16:00,0.68425,0.68427,0.68402,0.68427,75900000.0
2006-12-01 11:17:00,0.68428,0.68428,0.68411,0.68422,83199999.0
2006-12-01 11:18:00,0.68426,0.68434,0.68419,0.68419,157199999.0
2006-12-01 11:19:00,0.68402,0.68433,0.68402,0.68414,124200001.0
2006-12-01 11:20:00,0.68414,0.68419,0.68403,0.68414,114500001.0
2006-12-01 11:21:00,0.68404,0.68404,0.68393,0.68395,69200000.0
2006-12-01 11:22:00,0.68401,0.68422,0.68396,0.68411,87399999.0
2006-12-01 11:23:00,0.6843,0.6843,0.6841,0.6841,66100000.0
2006-12-01 11:24:00,0.68409,0.68422,0.68399,0.68411,141900000.0
2006-12-01 11:25:00,0.68408,0.68422,0.68407,0.68407,126700003.0
2006-12-01 11:26:00,0.68415,0.68423,0.68414,0.68414,89600001.0
2006-12-01 11:27:00,0.68408,0.68408,0.68401,0.68401,53600000.0
2006-12-01 11:28:00,0.68402,0.68402,0.68391,0.68398,73499999.0
2006-12-01 11:29:00,0.68391,0.68391,0.68339,0.68346,88100000.0
2006-12-01 11:30:00,0.68342,0.68342,0.68329,0.68331,92600001.0
2006-12-01 11:31:00,0.68338,0.68339,0.6832,0.6832,101500000.0
2006-12-01 11:32:00,0.68337,0.68365,0.68337,0.68352,86099999.0
2006-12-01 11:33:00,0.68347,0.68352,0.68338,0.68352,54900001.0
2006-12-01 11:34:00,0.68352,0.68352,0.68338,0.68347,41600000.0
2006-12-01 11:35:00,0.6835,0.6835,0.68311,0.68321,60700000.0
2006-12-01 11:36:00,0.68325,0.6835,0.68323,0.6835,74599998.0
2006-12-01 11:37:00,0.68355,0.68355,0.68342,0.68342,64200001.0
2006-12-01 11:38:00,0.6835,0.68353,0.6834,0.68352,124700000.0
2006-12-01 11:39:00,0.68342,0.68342,0.68333,0.68333,95200001.0
2006-12-01 11:40:00,0.68334,0.68354,0.68334,0.68351,92899998.0
2006-12-01 11:41:00,0.68359,0.68392,0.68359,0.68387,56200001.0
2006-12-01 11:42:00,0.68371,0.68377,0.68365,0.68366,164099999.0
2006-12-01 11:43:00,0.68364,0.68374,0.68352,0.68357,100499999.0
2006-12-01 11:44:00,0.6837,0.68375,0.68345,0.6836,57200000.0
2006-12-01 11:45:00,0.68355,0.68375,0.68351,0.68367,96799999.0
2006-12-01 11:46:00,0.68374,0.68386,0.68374,0.68384,59499999.0
2006-12-01 11:47:00,0.68398,0.68399,0.68373,0.68382,76699999.0
2006-12-01 11:48:00,0.68378,0.68387,0.68378,0.68378,81400000.0
2006-12-01 11:49:00,0.68387,0.68387,0.68363,0.68385,109300000.0
2006-12-01 11:50:00,0.68386,0.68387,0.68355,0.68355,72599999.0
2006-12-01 11:51:00,0.68359,0.68359,0.68323,0.68331,96699999.0
2006-12-01 11:52:00,0.68352,0.68353,0.68338,0.68353,123900000.0
2006-12-01 11:53:00,0.68353,0.68374,0.68352,0.68373,45300000.0
2006-12-01 11:54:00,0.6838,0.68382,0.6836,0.68371,113899999.0
2006-12-01 11:55:00,0.6837,0.68392,0.6837,0.68392,111299999.0
2006-12-01 11:56:00,0.68398,0.68398,0.6839,0.6839,57000000.0
2006-12-01 11:57:00,0.68392,0.68404,0.68388,0.68402,82100000.0
2006-12-01 11:58:00,0.684,0.68406,0.68388,0.684,108299999.0
2006-12-01 11:59:00,0.68405,0.68411,0.68392,0.68392,108099999.0
2006-12-01 12:00:00,0.68397,0.684,0.68393,0.68398,59000000.0
2006-12-01 12:01:00,0.68396,0.68396,0.68372,0.68375,145200001.0
2006-12-01 12:02:00,0.68363,0.68383,0.68355,0.68355,110700000.0
2006-12-01 12:03:00,0.68344,0.68344,0.68329,0.68337,54299999.0
2006-12-01 12:04:00,0.68344,0.68348,0.68337,0.68348,53300000.0
2006-12-01 12:05:00,0.6835,0.68354,0.68345,0.68345,51000000.0
2006-12-01 12:06:00,0.68338,0.68352,0.68338,0.68352,101300000.0
2006-12-01 12:07:00,0.68348,0.6836,0.68346,0.6835,97900000.0
2006-12-01 12:08:00,0.68347,0.68359,0.68345,0.68345,84300001.0
2006-12-01 12:09:00,0.68347,0.68349,0.68337,0.68338,62200001.0
2006-12-01 12:10:00,0.68326,0.68326,0.6831,0.68318,69400000.0
2006-12-01 12:11:00,0.68311,0.68311,0.68298,0.68299,69000000.0
2006-12-01 12:12:00,0.68291,0.68302,0.68291,0.68297,78700002.0
2006-12-01 12:13:00,0.68294,0.68303,0.68292,0.683,98900000.0
2006-12-01 12:14:00,0.6831,0.68318,0.6831,0.68312,93499999.0
2006-12-01 12:15:00,0.68305,0.68308,0.68297,0.68304,93300000.0
2006-12-01 12:16:00,0.68304,0.68315,0.68295,0.68305,69100000.0
2006-12-01 12:17:00,0.68296,0.68296,0.68285,0.68285,106899999.0
2006-12-01 12:18:00,0.68286,0.68286,0.68275,0.68277,46400000.0
2006-12-01 12:19:00,0.68278,0.68283,0.68277,0.6828,100700002.0
2006-12-01 12:20:00,0.68291,0.68297,0.68281,0.6829,114099999.0
2006-12-01 12:21:00,0.68282,0.683,0.68267,0.683,120400001.0
2006-12-01 12:22:00,0.68308,0.68308,0.68298,0.68298,91399999.0
2006-12-01 12:23:00,0.68279,0.68283,0.68266,0.68283,114000000.0
2006-12-01 12:24:00,0.68279,0.68279,0.68274,0.68274,41899999.0
2006-12-01 12:25:00,0.68278,0.68283,0.68272,0.68283,61400000.0
2006-12-01 12:26:00,0.68288,0.68294,0.68281,0.68283,89300000.0
2006-12-01 12:27:00,0.68285,0.683,0.68285,0.683,43899999.0
2006-12-01 12:28:00,0.68305,0.68307,0.68289,0.68307,101500000.0
2006-12-01 12:29:00,0.68321,0.68329,0.68321,0.68329,19900000.0
2006-12-01 12:30:00,0.68341,0.68357,0.68341,0.68345,76999998.0
2006-12-01 12:31:00,0.68347,0.68364,0.68347,0.68358,80499999.0
2006-12-01 12:32:00,0.68371,0.68371,0.68354,0.68355,125800000.0
2006-12-01 12:33:00,0.68353,0.68353,0.68339,0.68346,44100000.0
2006-12-01 12:34:00,0.68348,0.68349,0.68331,0.6834,91200000.0
2006-12-01 12:35:00,0.6834,0.68345,0.68335,0.68345,76600000.0
2006-12-01 12:36:00,0.6834,0.68348,0.6832,0.68337,65300000.0
2006-12-01 12:37:00,0.68332,0.68348,0.68332,0.68338,116600002.0
2006-12-01 12:38:00,0.68345,0.68345,0.68317,0.6834,101100001.0
2006-12-01 12:39:00,0.6834,0.6834,0.68308,0.6831,66500001.0
2006-12-01 12:40:00,0.68307,0.68322,0.68293,0.68322,77300000.0
2006-12-01 12:41:00,0.68315,0.68315,0.68312,0.68312,35000000.0
2006-12-01 12:42:00,0.68311,0.68311,0.68302,0.68302,33600000.0
2006-12-01 12:43:00,0.68303,0.68303,0.683,0.68302,41300000.0
2006-12-01 12:44:00,0.683,0.68301,0.68286,0.68297,116800000.0
2006-12-01 12:45:00,0.68295,0.68295,0.68288,0.68288,54100000.0
2006-12-01 12:46:00,0.68293,0.68313,0.68289,0.683,89700000.0
2006-12-01 12:47:00,0.68305,0.68305,0.68305,0.68305,18400000.0
2006-12-01 12:48:00,0.68309,0.68312,0.68305,0.68305,77300000.0
2006-12-01 12:49:00,0.6831,0.68318,0.68307,0.68311,28700000.0
2006-12-01 12:50:00,0.68314,0.68326,0.68308,0.68308,92599999.0
2006-12-01 12:51:00,0.68323,0.68326,0.68311,0.68315,102400000.0
2006-12-01 12:52:00,0.6831,0.68324,0.68298,0.68319,70100000.0
2006-12-01 12:53:00,0.68304,0.68316,0.68304,0.68316,154400001.0
2006-12-01 12:54:00,0.68333,0.68342,0.68328,0.68342,80600000.0
2006-12-01 12:55:00,0.68335,0.68354,0.68329,0.68345,144300001.0
2006-12-01 12:56:00,0.68344,0.68344,0.68323,0.68327,74900001.0
2006-12-01 12:57:00,0.68327,0.68333,0.68324,0.68333,47200000.0
2006-12-01 12:58:00,0.68333,0.68333,0.68317,0.68325,100799999.0
2006-12-01 12:59:00,0.6833,0.6833,0.68325,0.68325,13600000.0
2006-12-01 13:00:00,0.68321,0.68327,0.68321,0.68327,78899998.0
2006-12-01 13:01:00,0.68333,0.68338,0.6833,0.68335,76200000.0
2006-12-01 13:02:00,0.68334,0.68344,0.68333,0.68337,124500002.0
2006-12-01 13:03:00,0.68326,0.68338,0.68305,0.68338,74400002.0
2006-12-01 13:04:00,0.68331,0.6834,0.68314,0.68337,135100001.0
2006-12-01 13:05:00,0.68327,0.68328,0.68327,0.68328,43099998.0
2006-12-01 13:06:00,0.68326,0.68337,0.68319,0.68319,104700002.0
2006-12-01 13:07:00,0.68304,0.68337,0.68304,0.68337,50300000.0
2006-12-01 13:08:00,0.6832,0.68354,0.68304,0.68304,88299998.0
2006-12-01 13:09:00,0.68325,0.68325,0.68312,0.68312,87499999.0
2006-12-01 13:10:00,0.68321,0.68329,0.68317,0.68317,75599999.0
2006-12-01 13:11:00,0.68315,0.6833,0.68315,0.68315,158700001.0
2006-12-01 13:12:00,0.68325,0.68325,0.68315,0.68325,81800000.0
2006-12-01 13:13:00,0.68321,0.68332,0.68317,0.68332,71399999.0
2006-12-01 13:14:00,0.68326,0.68328,0.68323,0.68323,57700000.0
2006-12-01 13:15:00,0.68324,0.68324,0.68312,0.68317,137299999.0
2006-12-01 13:16:00,0.68342,0.68342,0.68338,0.68338,57699999.0
2006-12-01 13:17:00,0.6834,0.6834,0.68334,0.6834,78000001.0
2006-12-01 13:18:00,0.68336,0.68357,0.68336,0.68338,81300001.0
2006-12-01 13:19:00,0.68345,0.6835,0.6834,0.6835,24600000.0
2006-12-01 13:20:00,0.68342,0.68356,0.68338,0.68338,90500000.0
2006-12-01 13:21:00,0.68334,0.68341,0.68333,0.68333,30900000.0
2006-12-01 13:22:00,0.68334,0.6835,0.68334,0.6835,61500001.0
2006-12-01 13:23:00,0.68358,0.68372,0.68345,0.68372,168499999.0
2006-12-01 13:24:00,0.6836,0.68375,0.6835,0.6835,77200000.0
2006-12-01 13:25:00,0.68368,0.68371,0.68368,0.6837,60600000.0
2006-12-01 13:26:00,0.68378,0.68387,0.6836,0.68387,111000002.0
2006-12-01 13:27:00,0.68389,0.68389,0.6837,0.6837,76900001.0
2006-12-01 13:28:00,0.68383,0.68389,0.68378,0.68385,92400001.0
2006-12-01 13:29:00,0.68375,0.68375,0.68331,0.68336,87700000.0
2006-12-01 13:30:00,0.68315,0.68372,0.68315,0.68354,97100002.0
2006-12-01 13:31:00,0.68351,0.68366,0.68332,0.68362,147600002.0
2006-12-01 13:32:00,0.68372,0.68373,0.68333,0.68356,116900002.0
2006-12-01 13:33:00,0.68343,0.68371,0.68316,0.68367,125799999.0
2006-12-01 13:34:00,0.68358,0.68386,0.68353,0.68366,94800000.0
2006-12-01 13:35:00,0.68382,0.68394,0.68329,0.68358,130200003.0
2006-12-01 13:36:00,0.68359,0.68377,0.68338,0.68355,79600000.0
2006-12-01 13:37:00,0.68358,0.68377,0.68345,0.68366,121799999.0
2006-12-01 13:38:00,0.68369,0.68372,0.68323,0.68367,92499999.0
2006-12-01 13:39:00,0.68363,0.6837,0.68343,0.68343,92599999.0
2006-12-01 13:40:00,0.68356,0.68388,0.68345,0.68388,105500001.0
2006-12-01 13:41:00,0.68397,0.6842,0.68355,0.68403,123199999.0
2006-12-01 13:42:00,0.68407,0.68442,0.68389,0.68426,93700001.0
2006-12-01 13:43:00,0.68411,0.6842,0.68394,0.68398,102000001.0
2006-12-01 13:44:00,0.68396,0.68416,0.68387,0.68411,99399999.0
2006-12-01 13:45:00,0.68393,0.68418,0.68381,0.68417,71000000.0
2006-12-01 13:46:00,0.68332,0.68387,0.68332,0.68387,91499998.0
2006-12-01 13:47:00,0.6839,0.68395,0.6839,0.68395,150799998.0
2006-12-01 13:48:00,0.68388,0.68399,0.68385,0.68385,62400000.0
2006-12-01 13:49:00,0.68393,0.68393,0.68387,0.6839,69700000.0
2006-12-01 13:50:00,0.68385,0.68397,0.6838,0.68397,94899998.0
2006-12-01 13:51:00,0.68385,0.68402,0.68385,0.68402,99400001.0
2006-12-01 13:52:00,0.68402,0.68402,0.68383,0.68397,71599999.0
2006-12-01 13:53:00,0.68401,0.68401,0.6838,0.6839,97000001.0
2006-12-01 13:54:00,0.6839,0.6839,0.68382,0.68388,65100000.0
2006-12-01 13:55:00,0.68388,0.68395,0.68382,0.68389,70699999.0
2006-12-01 13:56:00,0.68395,0.68403,0.68395,0.68395,28800000.0
2006-12-01 13:57:00,0.68409,0.68409,0.684,0.684,71899999.0
2006-12-01 13:58:00,0.684,0.68402,0.68392,0.68392,84400000.0
2006-12-01 13:59:00,0.68369,0.68369,0.68344,0.68358,107900000.0
2006-12-01 14:00:00,0.68369,0.68383,0.6835,0.68368,70100000.0
2006-12-01 14:01:00,0.68374,0.68388,0.68374,0.68379,78700000.0
2006-12-01 14:02:00,0.6839,0.68395,0.68388,0.68395,38299999.0
2006-12-01 14:03:00,0.68405,0.6841,0.68397,0.684,83500000.0
2006-12-01 14:04:00,0.68402,0.68407,0.68394,0.68407,58900000.0
2006-12-01 14:05:00,0.68404,0.68405,0.68392,0.68397,119600000.0
2006-12-01 14:06:00,0.68394,0.684,0.68381,0.684,74800000.0
2006-12-01 14:07:00,0.684,0.684,0.6839,0.68397,56600000.0
2006-12-01 14:08:00,0.68384,0.68413,0.68383,0.68413,75499999.0
2006-12-01 14:09:00,0.68411,0.68412,0.68395,0.68405,128700001.0
2006-12-01 14:10:00,0.68415,0.68415,0.6841,0.6841,63000001.0
2006-12-01 14:11:00,0.6842,0.68422,0.68404,0.68407,147799998.0
2006-12-01 14:12:00,0.68393,0.68393,0.68373,0.68373,47000000.0
2006-12-01 14:13:00,0.6836,0.6837,0.68354,0.68361,54300000.0
2006-12-01 14:14:00,0.6836,0.68377,0.6836,0.6837,130300001.0
2006-12-01 14:15:00,0.68372,0.68375,0.6837,0.68375,11600000.0
2006-12-01 14:16:00,0.68372,0.68393,0.68372,0.68383,91000000.0
2006-12-01 14:17:00,0.68387,0.68387,0.68369,0.68378,90300000.0
2006-12-01 14:18:00,0.68379,0.68392,0.68372,0.68379,164600002.0
2006-12-01 14:19:00,0.68364,0.68368,0.68351,0.68363,105300001.0
2006-12-01 14:20:00,0.68363,0.68377,0.68363,0.68377,57799999.0
2006-12-01 14:21:00,0.68357,0.68358,0.68357,0.68358,30300001.0
2006-12-01 14:22:00,0.68345,0.6836,0.68345,0.6835,55200000.0
2006-12-01 14:23:00,0.68355,0.68359,0.68319,0.68319,157699997.0
2006-12-01 14:24:00,0.68338,0.68338,0.68325,0.68325,86399999.0
2006-12-01 14:25:00,0.68333,0.68342,0.68329,0.68337,82200000.0
2006-12-01 14:26:00,0.68339,0.68366,0.68339,0.68366,18400000.0
2006-12-01 14:27:00,0.6837,0.68375,0.68363,0.68363,93700000.0
2006-12-01 14:28:00,0.68367,0.68381,0.68367,0.68381,103199999.0
2006-12-01 14:29:00,0.68379,0.68389,0.68369,0.6838,92600000.0
2006-12-01 14:30:00,0.68388,0.684,0.68382,0.68395,107199998.0
2006-12-01 14:31:00,0.6839,0.68391,0.68374,0.68374,98100000.0
2006-12-01 14:32:00,0.68376,0.68391,0.68375,0.68382,85500000.0
2006-12-01 14:33:00,0.68382,0.68382,0.68363,0.68363,49700000.0
2006-12-01 14:34:00,0.68373,0.6839,0.68361,0.6839,79800001.0
2006-12-01 14:35:00,0.68383,0.68383,0.68368,0.68382,121500000.0
2006-12-01 14:36:00,0.68396,0.68397,0.68376,0.68376,47899999.0
2006-12-01 14:37:00,0.68379,0.68385,0.68378,0.68385,27900000.0
2006-12-01 14:38:00,0.68386,0.68389,0.68386,0.68389,13500000.0
2006-12-01 14:39:00,0.68377,0.68392,0.68377,0.68392,111800000.0
2006-12-01 14:40:00,0.68395,0.68395,0.68385,0.68393,55000000.0
2006-12-01 14:41:00,0.68388,0.68396,0.68378,0.68396,89900000.0
2006-12-01 14:42:00,0.684,0.68411,0.68399,0.6841,95999999.0
2006-12-01 14:43:00,0.68398,0.68401,0.68378,0.68392,59800000.0
2006-12-01 14:44:00,0.68385,0.68405,0.68385,0.68405,56799999.0
2006-12-01 14:45:00,0.684,0.68405,0.684,0.68405,33600000.0
2006-12-01 14:46:00,0.68405,0.68405,0.68398,0.684,73800000.0
2006-12-01 14:47:00,0.68393,0.68408,0.68389,0.68399,139400000.0
2006-12-01 14:48:00,0.68405,0.68405,0.68405,0.68405,123100002.0
2006-12-01 14:49:00,0.68402,0.68402,0.68392,0.68392,65500000.0
2006-12-01 14:50:00,0.68386,0.68389,0.68386,0.68389,19200000.0
2006-12-01 14:51:00,0.68377,0.68385,0.6837,0.6838,47900000.0
2006-12-01 14:52:00,0.6838,0.68385,0.68375,0.68375,41500000.0
2006-12-01 14:53:00,0.68381,0.68381,0.68358,0.6836,61100000.0
2006-12-01 14:54:00,0.6838,0.6839,0.68375,0.68385,48600000.0
2006-12-01 14:55:00,0.68378,0.68378,0.6837,0.6837,57900001.0
2006-12-01 14:56:00,0.6837,0.68378,0.68365,0.6837,81200000.0
2006-12-01 14:57:00,0.68377,0.68386,0.68377,0.6838,41200000.0
2006-12-01 14:58:00,0.68369,0.6838,0.68369,0.68373,73299999.0
2006-12-01 14:59:00,0.68383,0.68383,0.68375,0.68375,88400000.0
2006-12-01 15:00:00,0.68375,0.68383,0.6837,0.68375,88500001.0
2006-12-01 15:01:00,0.68377,0.68387,0.68375,0.6838,101700000.0
2006-12-01 15:02:00,0.68392,0.68396,0.68384,0.68384,108299999.0
2006-12-01 15:03:00,0.68395,0.68411,0.68395,0.68408,94100002.0
2006-12-01 15:04:00,0.68404,0.68413,0.68398,0.68413,43100000.0
2006-12-01 15:05:00,0.6841,0.68415,0.68405,0.6841,93800000.0
2006-12-01 15:06:00,0.68413,0.68416,0.68397,0.68403,149900000.0
2006-12-01 15:07:00,0.68405,0.68408,0.68385,0.68385,51600000.0
2006-12-01 15:08:00,0.6838,0.68388,0.68365,0.68365,122400000.0
2006-12-01 15:09:00,0.68382,0.68382,0.68375,0.68375,59800000.0
2006-12-01 15:10:00,0.68382,0.68389,0.6838,0.6838,69500001.0
2006-12-01 15:11:00,0.68375,0.68383,0.68375,0.68379,58900000.0
2006-12-01 15:12:00,0.68383,0.68383,0.68369,0.6837,78800000.0
2006-12-01 15:13:00,0.68358,0.68358,0.68334,0.68349,68400001.0
2006-12-01 15:14:00,0.68349,0.68349,0.68312,0.68328,79600001.0
2006-12-01 15:15:00,0.68328,0.68328,0.68315,0.68322,47900000.0
2006-12-01 15:16:00,0.68315,0.68327,0.68314,0.68326,83700001.0
2006-12-01 15:17:00,0.68331,0.68342,0.68324,0.68338,73400000.0
2006-12-01 15:18:00,0.68337,0.68337,0.68323,0.68323,84600001.0
2006-12-01 15:19:00,0.6833,0.6833,0.68305,0.68316,86400000.0
2006-12-01 15:20:00,0.68313,0.68334,0.68308,0.68334,117199998.0
2006-12-01 15:21:00,0.68334,0.68347,0.68333,0.68333,51100000.0
2006-12-01 15:22:00,0.68332,0.68332,0.68328,0.68328,36700000.0
2006-12-01 15:23:00,0.68328,0.68344,0.68328,0.68344,92000000.0
2006-12-01 15:24:00,0.68356,0.68356,0.68333,0.68344,111099999.0
2006-12-01 15:25:00,0.68353,0.68355,0.68344,0.68347,133700002.0
2006-12-01 15:26:00,0.68345,0.68355,0.68342,0.6835,56600000.0
2006-12-01 15:27:00,0.68341,0.68354,0.6834,0.68341,91800002.0
2006-12-01 15:28:00,0.68325,0.6834,0.68322,0.68325,40600000.0
2006-12-01 15:29:00,0.68323,0.68337,0.68322,0.68336,101300000.0
2006-12-01 15:30:00,0.68345,0.68348,0.6834,0.6834,51400002.0
2006-12-01 15:31:00,0.68343,0.68343,0.68333,0.68341,39700000.0
2006-12-01 15:32:00,0.6834,0.6834,0.6833,0.6833,46700000.0
2006-12-01 15:33:00,0.68329,0.68329,0.68326,0.68326,16500000.0
2006-12-01 15:34:00,0.68333,0.68344,0.68328,0.68341,66700000.0
2006-12-01 15:35:00,0.68347,0.68348,0.68347,0.68348,22300000.0
2006-12-01 15:36:00,0.68346,0.68352,0.68343,0.68343,66900002.0
2006-12-01 15:37:00,0.68352,0.68361,0.68345,0.68345,87700000.0
2006-12-01 15:38:00,0.68351,0.68365,0.68343,0.68365,84999999.0
2006-12-01 15:39:00,0.68367,0.68367,0.68359,0.68359,103000000.0
2006-12-01 15:40:00,0.68357,0.68375,0.68355,0.68355,76700000.0
2006-12-01 15:41:00,0.68365,0.68365,0.68352,0.6836,74500002.0
2006-12-01 15:42:00,0.68364,0.68378,0.68364,0.68368,71300000.0
2006-12-01 15:43:00,0.6837,0.68378,0.6837,0.6837,74900000.0
2006-12-01 15:44:00,0.68371,0.68373,0.68371,0.68371,20700000.0
2006-12-01 15:45:00,0.6837,0.6837,0.6837,0.6837,16600000.0
2006-12-01 15:46:00,0.68371,0.68373,0.68352,0.68352,56700000.0
2006-12-01 15:47:00,0.68362,0.6837,0.68362,0.6837,57500000.0
2006-12-01 15:48:00,0.6838,0.68394,0.6838,0.68393,69300001.0
2006-12-01 15:49:00,0.68396,0.68402,0.68388,0.684,59799999.0
2006-12-01 15:50:00,0.68392,0.6841,0.6839,0.6839,105699997.0
2006-12-01 15:51:00,0.68404,0.68413,0.68395,0.68413,116599999.0
2006-12-01 15:52:00,0.68405,0.68415,0.68405,0.6841,110300000.0
2006-12-01 15:53:00,0.68405,0.68415,0.68405,0.68415,98099999.0
2006-12-01 15:54:00,0.68422,0.68422,0.68413,0.68413,22000000.0
2006-12-01 15:55:00,0.68422,0.68425,0.6841,0.6841,73400001.0
2006-12-01 15:56:00,0.68418,0.68422,0.68413,0.68413,61300000.0
2006-12-01 15:57:00,0.6842,0.68427,0.68417,0.68417,70100000.0
2006-12-01 15:58:00,0.68424,0.68431,0.68419,0.68431,39900000.0
2006-12-01 15:59:00,0.6843,0.68431,0.68421,0.68427,43000001.0
2006-12-01 16:00:00,0.68414,0.68423,0.684,0.684,53200000.0
2006-12-01 16:01:00,0.68399,0.68411,0.68392,0.68392,62700000.0
2006-12-01 16:02:00,0.68394,0.68408,0.68394,0.68396,60200000.0
2006-12-01 16:03:00,0.68426,0.68442,0.68421,0.68442,87400000.0
2006-12-01 16:04:00,0.6844,0.68442,0.68427,0.68442,66700001.0
2006-12-01 16:05:00,0.68445,0.68453,0.68431,0.68443,75700000.0
2006-12-01 16:06:00,0.6845,0.68454,0.68436,0.6845,76500000.0
2006-12-01 16:07:00,0.68435,0.68435,0.6842,0.68434,136399999.0
2006-12-01 16:08:00,0.68429,0.68429,0.68413,0.68413,102099998.0
2006-12-01 16:09:00,0.68408,0.68427,0.68408,0.68425,35999999.0
2006-12-01 16:10:00,0.68435,0.68438,0.68414,0.68417,67700000.0
2006-12-01 16:11:00,0.68422,0.68441,0.68422,0.68438,49400000.0
2006-12-01 16:12:00,0.68436,0.68436,0.68419,0.6842,58800000.0
2006-12-01 16:13:00,0.68414,0.68425,0.68408,0.68408,63399999.0
2006-12-01 16:14:00,0.68422,0.68447,0.68422,0.68445,33499999.0
2006-12-01 16:15:00,0.68432,0.68445,0.68422,0.68425,114100001.0
2006-12-01 16:16:00,0.68431,0.68434,0.68405,0.6841,188400002.0
2006-12-01 16:17:00,0.68415,0.68425,0.68415,0.68425,90799999.0
2006-12-01 16:18:00,0.68417,0.68443,0.68408,0.68435,54199999.0
2006-12-01 16:19:00,0.68434,0.68453,0.6843,0.68441,176199999.0
2006-12-01 16:20:00,0.68454,0.68467,0.68445,0.68454,104800000.0
2006-12-01 16:21:00,0.68459,0.68501,0.68459,0.68467,98199997.0
2006-12-01 16:22:00,0.68462,0.68478,0.68448,0.68448,115700000.0
2006-12-01 16:23:00,0.68448,0.68454,0.68442,0.68454,55600000.0
2006-12-01 16:24:00,0.68462,0.68462,0.68441,0.68449,71599999.0
2006-12-01 16:25:00,0.68449,0.68452,0.68444,0.68451,95800000.0
2006-12-01 16:26:00,0.68438,0.68453,0.68438,0.68453,73700000.0
2006-12-01 16:27:00,0.68459,0.6846,0.68449,0.68449,89699997.0
2006-12-01 16:28:00,0.68418,0.68451,0.68418,0.6844,103400001.0
2006-12-01 16:29:00,0.68437,0.68437,0.68411,0.68416,66699999.0
2006-12-01 16:30:00,0.68412,0.68418,0.68389,0.68389,109400001.0
2006-12-01 16:31:00,0.6839,0.68395,0.6839,0.68395,69500000.0
2006-12-01 16:32:00,0.68398,0.68404,0.68396,0.68397,147899999.0
2006-12-01 16:33:00,0.68403,0.68426,0.68394,0.6842,125300000.0
2006-12-01 16:34:00,0.68418,0.68427,0.68417,0.68417,97300001.0
2006-12-01 16:35:00,0.6842,0.68425,0.6841,0.6842,68900000.0
2006-12-01 16:36:00,0.68419,0.68443,0.68419,0.68424,79599999.0
2006-12-01 16:37:00,0.68424,0.68435,0.68413,0.68413,60400000.0
2006-12-01 16:38:00,0.68417,0.68443,0.68417,0.68428,67800000.0
2006-12-01 16:39:00,0.68426,0.68429,0.68426,0.68429,15300000.0
2006-12-01 16:40:00,0.68424,0.68424,0.68412,0.68413,45400000.0
2006-12-01 16:41:00,0.68423,0.68424,0.68418,0.68418,82099999.0
2006-12-01 16:42:00,0.68407,0.68422,0.68407,0.68422,85100000.0
2006-12-01 16:43:00,0.68415,0.68424,0.68407,0.68411,123500003.0
2006-12-01 16:44:00,0.68414,0.68426,0.6841,0.6841,93200000.0
2006-12-01 16:45:00,0.68423,0.68429,0.68416,0.68416,145099999.0
2006-12-01 16:46:00,0.68424,0.68429,0.68413,0.68429,85100000.0
2006-12-01 16:47:00,0.68435,0.68435,0.68425,0.6843,53300000.0
2006-12-01 16:48:00,0.68441,0.68449,0.68431,0.68438,84599999.0
2006-12-01 16:49:00,0.68446,0.68467,0.68446,0.68456,58900000.0
2006-12-01 16:50:00,0.68448,0.68462,0.68443,0.68457,135699999.0
2006-12-01 16:51:00,0.68463,0.68463,0.6843,0.6843,101200000.0
2006-12-01 16:52:00,0.68429,0.68433,0.68415,0.68432,88400000.0
2006-12-01 16:53:00,0.68432,0.6844,0.68432,0.68433,62599999.0
2006-12-01 16:54:00,0.68424,0.68431,0.68417,0.68424,147099999.0
2006-12-01 16:55:00,0.68421,0.68447,0.68421,0.6843,91300000.0
2006-12-01 16:56:00,0.6843,0.68454,0.6843,0.68454,55200001.0
2006-12-01 16:57:00,0.6846,0.68465,0.68449,0.68465,72599998.0
2006-12-01 16:58:00,0.68459,0.68459,0.68447,0.68449,118899998.0
2006-12-01 16:59:00,0.6844,0.68452,0.68428,0.68452,133800002.0
2006-12-01 17:00:00,0.68479,0.68528,0.68467,0.68528,103400000.0
2006-12-01 17:01:00,0.6857,0.68663,0.6857,0.68663,84400000.0
2006-12-01 17:02:00,0.68678,0.68681,0.68671,0.68677,165400000.0
2006-12-01 17:03:00,0.68671,0.68671,0.68627,0.68627,58799999.0
2006-12-01 17:04:00,0.68597,0.68597,0.68572,0.68596,110500004.0
2006-12-01 17:05:00,0.68612,0.68617,0.68597,0.6861,115899999.0
2006-12-01 17:06:00,0.68592,0.686,0.68573,0.68582,95599999.0
2006-12-01 17:07:00,0.68578,0.68593,0.6857,0.68593,138600002.0
2006-12-01 17:08:00,0.6859,0.68613,0.6859,0.68613,94899999.0
2006-12-01 17:09:00,0.68642,0.687,0.68642,0.687,66899999.0
2006-12-01 17:10:00,0.68686,0.68686,0.68666,0.68673,65700000.0
2006-12-01 17:11:00,0.68666,0.68698,0.68666,0.68673,73400000.0
2006-12-01 17:12:00,0.68637,0.68637,0.68599,0.68599,72000000.0
2006-12-01 17:13:00,0.6859,0.68615,0.68586,0.68613,118599999.0
2006-12-01 17:14:00,0.68611,0.68634,0.68611,0.68618,70200000.0
2006-12-01 17:15:00,0.686,0.68603,0.6857,0.68589,59600000.0
2006-12-01 17:16:00,0.68593,0.68605,0.6858,0.68599,90100001.0
2006-12-01 17:17:00,0.68589,0.68609,0.68575,0.68609,78800000.0
2006-12-01 17:18:00,0.68631,0.68639,0.68614,0.68628,91499999.0
2006-12-01 17:19:00,0.68627,0.6864,0.68622,0.68624,103500001.0
2006-12-01 17:20:00,0.68646,0.68649,0.68607,0.68607,99800000.0
2006-12-01 17:21:00,0.68607,0.68653,0.68607,0.68653,42200000.0
2006-12-01 17:22:00,0.68654,0.68676,0.68653,0.68676,41600000.0
2006-12-01 17:23:00,0.68674,0.68686,0.68668,0.68679,88100001.0
2006-12-01 17:24:00,0.68678,0.68678,0.68673,0.68675,69500000.0
2006-12-01 17:25:00,0.68658,0.68661,0.6865,0.68658,67599999.0
2006-12-01 17:26:00,0.68652,0.68653,0.68644,0.68644,52500000.0
2006-12-01 17:27:00,0.68655,0.68655,0.6864,0.6864,101700001.0
2006-12-01 17:28:00,0.68641,0.68641,0.68612,0.68627,120300000.0
2006-12-01 17:29:00,0.68632,0.68643,0.68632,0.68643,107500001.0
2006-12-01 17:30:00,0.68642,0.68664,0.68638,0.68638,109000001.0
2006-12-01 17:31:00,0.68624,0.6865,0.68624,0.68631,47000000.0
2006-12-01 17:32:00,0.68627,0.6864,0.68625,0.6864,72000000.0
2006-12-01 17:33:00,0.68647,0.68647,0.68627,0.6863,57399999.0
2006-12-01 17:34:00,0.68624,0.68624,0.686,0.686,41200000.0
2006-12-01 17:35:00,0.68581,0.68606,0.68579,0.68606,73500000.0
2006-12-01 17:36:00,0.68598,0.68601,0.68587,0.68601,75700001.0
2006-12-01 17:37:00,0.68601,0.68608,0.68595,0.68608,106300000.0
2006-12-01 17:38:00,0.68609,0.68619,0.68595,0.68595,83300000.0
2006-12-01 17:39:00,0.68589,0.68609,0.68586,0.6859,95600000.0
2006-12-01 17:40:00,0.68594,0.686,0.6857,0.68572,147800000.0
2006-12-01 17:41:00,0.68579,0.68579,0.68558,0.68561,159300001.0
2006-12-01 17:42:00,0.68553,0.68565,0.68539,0.68565,81300001.0
2006-12-01 17:43:00,0.68578,0.68578,0.68529,0.68547,106899999.0
2006-12-01 17:44:00,0.68562,0.6857,0.68555,0.6857,38900000.0
2006-12-01 17:45:00,0.68565,0.68565,0.68525,0.68549,103500000.0
2006-12-01 17:46:00,0.68558,0.68564,0.68555,0.68564,86099999.0
2006-12-01 17:47:00,0.68572,0.68579,0.68551,0.68574,127300001.0
2006-12-01 17:48:00,0.68582,0.68589,0.68569,0.68589,89999999.0
2006-12-01 17:49:00,0.68585,0.68599,0.68578,0.68592,157299998.0
2006-12-01 17:50:00,0.68591,0.68606,0.68588,0.68594,96500001.0
2006-12-01 17:51:00,0.68592,0.68597,0.68581,0.68595,106199999.0
2006-12-01 17:52:00,0.6858,0.68595,0.68578,0.68589,134400000.0
2006-12-01 17:53:00,0.68589,0.68589,0.68576,0.68584,107900000.0
2006-12-01 17:54:00,0.68586,0.68587,0.68574,0.68575,131400001.0
2006-12-01 17:55:00,0.68568,0.68573,0.68543,0.68558,80400000.0
2006-12-01 17:56:00,0.68539,0.68539,0.68516,0.68529,134499999.0
2006-12-01 17:57:00,0.68534,0.68553,0.68534,0.6855,78499999.0
2006-12-01 17:58:00,0.68543,0.68549,0.68542,0.68547,82400000.0
2006-12-01 17:59:00,0.68546,0.68557,0.68529,0.68557,144999999.0
2006-12-01 18:00:00,0.68541,0.68554,0.68531,0.68536,184200001.0
2006-12-01 18:01:00,0.68539,0.6854,0.6853,0.68532,159099997.0
2006-12-01 18:02:00,0.68539,0.68547,0.68532,0.68547,87200001.0
2006-12-01 18:03:00,0.68545,0.68545,0.68519,0.68527,208300000.0
2006-12-01 18:04:00,0.68527,0.6853,0.68508,0.6852,164800000.0
2006-12-01 18:05:00,0.68523,0.68539,0.68502,0.68505,347200001.0
2006-12-01 18:06:00,0.68514,0.68525,0.68507,0.68518,115299999.0
2006-12-01 18:07:00,0.68517,0.68522,0.685,0.68515,310099997.0
2006-12-01 18:08:00,0.68514,0.68522,0.68514,0.68518,61700000.0
2006-12-01 18:09:00,0.68519,0.68519,0.68486,0.68505,153400000.0
2006-12-01 18:10:00,0.68502,0.68517,0.68497,0.68497,150300002.0
2006-12-01 18:11:00,0.68486,0.68502,0.68476,0.68485,117800000.0
2006-12-01 18:12:00,0.68501,0.68505,0.6849,0.68504,88000001.0
2006-12-01 18:13:00,0.68505,0.68513,0.68502,0.68507,116400000.0
2006-12-01 18:14:00,0.68489,0.68491,0.68474,0.68491,87000000.0
2006-12-01 18:15:00,0.68478,0.68511,0.68477,0.68499,154800001.0
2006-12-01 18:16:00,0.68502,0.68507,0.68485,0.68493,271000001.0
2006-12-01 18:17:00,0.68493,0.68504,0.68485,0.685,172099996.0
2006-12-01 18:18:00,0.68484,0.68484,0.68422,0.68453,333500002.0
2006-12-01 18:19:00,0.68458,0.68475,0.6845,0.6845,204399999.0
2006-12-01 18:20:00,0.68444,0.68469,0.68444,0.68464,62899999.0
2006-12-01 18:21:00,0.68462,0.6847,0.68457,0.68465,261099997.0
2006-12-01 18:22:00,0.68456,0.68456,0.68441,0.68443,119399999.0
2006-12-01 18:23:00,0.68436,0.68446,0.68425,0.68438,282400001.0
2006-12-01 18:24:00,0.68437,0.68448,0.68429,0.68443,261099997.0
2006-12-01 18:25:00,0.68442,0.6845,0.68429,0.68429,124500001.0
2006-12-01 18:26:00,0.68417,0.68417,0.68399,0.68399,176400002.0
2006-12-01 18:27:00,0.6838,0.684,0.68376,0.68378,299699998.0
2006-12-01 18:28:00,0.68369,0.68374,0.68352,0.6836,182199996.0
2006-12-01 18:29:00,0.68357,0.68366,0.68355,0.68361,225899999.0
2006-12-01 18:30:00,0.68372,0.68373,0.68353,0.68363,93599999.0
2006-12-01 18:31:00,0.68371,0.68374,0.68365,0.68369,201900000.0
2006-12-01 18:32:00,0.68363,0.68363,0.68351,0.68357,87799999.0
2006-12-01 18:33:00,0.6836,0.6836,0.68324,0.68324,193000000.0
2006-12-01 18:34:00,0.68335,0.68335,0.68307,0.68334,79599999.0
2006-12-01 18:35:00,0.68337,0.68338,0.68316,0.68338,139600000.0
2006-12-01 18:36:00,0.68344,0.68347,0.68335,0.68336,136600000.0
2006-12-01 18:37:00,0.68345,0.68362,0.68338,0.6835,91300001.0
2006-12-01 18:38:00,0.68349,0.68353,0.68343,0.68353,82900000.0
2006-12-01 18:39:00,0.68344,0.6837,0.68344,0.68369,329700000.0
2006-12-01 18:40:00,0.68367,0.68398,0.68348,0.68398,66100001.0
2006-12-01 18:41:00,0.68405,0.68426,0.6839,0.6839,268899999.0
2006-12-01 18:42:00,0.6839,0.68394,0.68376,0.68386,88300000.0
2006-12-01 18:43:00,0.6839,0.68418,0.68385,0.68399,572600000.0
2006-12-01 18:44:00,0.684,0.68426,0.68395,0.68407,271899999.0
2006-12-01 18:45:00,0.6841,0.6841,0.68383,0.68392,435399998.0
2006-12-01 18:46:00,0.6839,0.684,0.6839,0.68398,132500000.0
2006-12-01 18:47:00,0.684,0.68411,0.68397,0.68397,189300002.0
2006-12-01 18:48:00,0.68398,0.68414,0.68388,0.68388,133200000.0
2006-12-01 18:49:00,0.68391,0.68416,0.68391,0.684,160400001.0
2006-12-01 18:50:00,0.68389,0.68404,0.68382,0.68404,139300000.0
2006-12-01 18:51:00,0.68398,0.6841,0.68398,0.68399,94700000.0
2006-12-01 18:52:00,0.68402,0.68418,0.68402,0.68415,60400000.0
2006-12-01 18:53:00,0.68411,0.68411,0.6839,0.68397,83700001.0
2006-12-01 18:54:00,0.68394,0.68397,0.68377,0.68377,50700000.0
2006-12-01 18:55:00,0.68381,0.68401,0.68379,0.68384,143600000.0
2006-12-01 18:56:00,0.68376,0.68392,0.68375,0.68375,86800001.0
2006-12-01 18:57:00,0.68367,0.68377,0.6836,0.68372,135500001.0
2006-12-01 18:58:00,0.68375,0.68385,0.68375,0.68385,78500000.0
2006-12-01 18:59:00,0.68377,0.68395,0.68376,0.68393,196200000.0
2006-12-01 19:00:00,0.68391,0.68407,0.68389,0.68395,119099999.0
2006-12-01 19:01:00,0.68402,0.68406,0.68391,0.68393,106999999.0
2006-12-01 19:02:00,0.68402,0.68408,0.68394,0.68408,101100001.0
2006-12-01 19:03:00,0.68407,0.68421,0.68404,0.68414,172299999.0
2006-12-01 19:04:00,0.68404,0.68431,0.68404,0.68407,138799999.0
2006-12-01 19:05:00,0.68419,0.68431,0.68419,0.68421,143599998.0
2006-12-01 19:06:00,0.6842,0.68427,0.68412,0.68412,248499999.0
2006-12-01 19:07:00,0.68412,0.68419,0.68388,0.684,233200000.0
2006-12-01 19:08:00,0.68412,0.68412,0.684,0.68412,113800000.0
2006-12-01 19:09:00,0.68411,0.68411,0.68385,0.684,110400000.0
2006-12-01 19:10:00,0.68408,0.6843,0.68408,0.68425,59100000.0
2006-12-01 19:11:00,0.68413,0.68427,0.68412,0.68421,133299999.0
2006-12-01 19:12:00,0.68414,0.68425,0.68414,0.68425,52500001.0
2006-12-01 19:13:00,0.68423,0.68435,0.68415,0.6843,111400001.0
2006-12-01 19:14:00,0.68432,0.68434,0.68421,0.68422,110199997.0
2006-12-01 19:15:00,0.6842,0.68421,0.68417,0.68418,101100000.0
2006-12-01 19:16:00,0.68413,0.68431,0.68413,0.68431,90100000.0
2006-12-01 19:17:00,0.68433,0.68445,0.68423,0.68445,91400000.0
2006-12-01 19:18:00,0.68429,0.68478,0.68429,0.68473,94599999.0
2006-12-01 19:19:00,0.68457,0.68472,0.68457,0.6846,82600002.0
2006-12-01 19:20:00,0.68448,0.68463,0.68445,0.6845,150300000.0
2006-12-01 19:21:00,0.6845,0.68455,0.6844,0.6845,180799999.0
2006-12-01 19:22:00,0.68433,0.68456,0.68433,0.68452,120499999.0
2006-12-01 19:23:00,0.6846,0.68476,0.68447,0.68447,77300001.0
2006-12-01 19:24:00,0.68455,0.68468,0.68451,0.68466,69400001.0
2006-12-01 19:25:00,0.68475,0.6848,0.6847,0.6848,65499999.0
2006-12-01 19:26:00,0.68477,0.68488,0.68474,0.68474,39600000.0
2006-12-01 19:27:00,0.6849,0.68504,0.68477,0.68477,158000000.0
2006-12-01 19:28:00,0.68505,0.68505,0.68481,0.68492,167399999.0
2006-12-01 19:29:00,0.68483,0.68494,0.68475,0.68494,96599998.0
2006-12-01 19:30:00,0.685,0.685,0.68486,0.68494,58000001.0
2006-12-01 19:31:00,0.68498,0.68498,0.6848,0.68495,85299999.0
2006-12-01 19:32:00,0.68497,0.68509,0.68491,0.68497,131700000.0
2006-12-01 19:33:00,0.68498,0.68509,0.68496,0.68503,59899999.0
2006-12-01 19:34:00,0.68503,0.6851,0.68494,0.68506,162400000.0
2006-12-01 19:35:00,0.68507,0.68516,0.68499,0.68513,272200001.0
2006-12-01 19:36:00,0.68508,0.68515,0.68475,0.68496,142999999.0
2006-12-01 19:37:00,0.68492,0.68492,0.68471,0.68471,130699997.0
2006-12-01 19:38:00,0.68472,0.68492,0.68465,0.68492,63900000.0
2006-12-01 19:39:00,0.6851,0.68521,0.6851,0.68517,222700001.0
2006-12-01 19:40:00,0.68529,0.68529,0.685,0.685,62900000.0
2006-12-01 19:41:00,0.68507,0.68523,0.68507,0.68523,39400000.0
2006-12-01 19:42:00,0.68513,0.68525,0.68507,0.68508,110900000.0
2006-12-01 19:43:00,0.6851,0.68514,0.68497,0.68499,98100000.0
2006-12-01 19:44:00,0.6851,0.68517,0.68497,0.68505,155499998.0
2006-12-01 19:45:00,0.68505,0.68515,0.685,0.685,80699999.0
2006-12-01 19:46:00,0.68505,0.68512,0.68501,0.68505,99400000.0
2006-12-01 19:47:00,0.6851,0.68519,0.6851,0.68512,43800000.0
2006-12-01 19:48:00,0.68498,0.68515,0.68498,0.68514,85599999.0
2006-12-01 19:49:00,0.68527,0.68581,0.68527,0.68551,113699998.0
2006-12-01 19:50:00,0.6857,0.68572,0.68553,0.68559,92500001.0
2006-12-01 19:51:00,0.6857,0.68607,0.6857,0.68607,170799997.0
2006-12-01 19:52:00,0.68611,0.68623,0.68611,0.68622,164100000.0
2006-12-01 19:53:00,0.68633,0.68639,0.68611,0.6863,126300001.0
2006-12-01 19:54:00,0.6863,0.6864,0.6863,0.68635,116200000.0
2006-12-01 19:55:00,0.68624,0.6864,0.68624,0.68628,204800002.0
2006-12-01 19:56:00,0.68623,0.6863,0.68617,0.6862,267400000.0
2006-12-01 19:57:00,0.68626,0.6863,0.68594,0.68594,144400002.0
2006-12-01 19:58:00,0.68597,0.68605,0.68592,0.686,126600000.0
2006-12-01 19:59:00,0.68602,0.68613,0.68587,0.68587,94299999.0
2006-12-01 20:00:00,0.68605,0.68619,0.68599,0.68602,255999999.0
2006-12-01 20:01:00,0.68599,0.68602,0.68589,0.68596,92099999.0
2006-12-01 20:02:00,0.68597,0.68603,0.68596,0.68596,82400000.0
2006-12-01 20:03:00,0.68616,0.68635,0.68616,0.68633,94800000.0
2006-12-01 20:04:00,0.68633,0.68644,0.6863,0.68638,160999998.0
2006-12-01 20:05:00,0.68634,0.68634,0.68601,0.68601,169200002.0
2006-12-01 20:06:00,0.6861,0.6861,0.68595,0.68605,332299999.0
2006-12-01 20:07:00,0.68603,0.68603,0.68585,0.68585,129599999.0
2006-12-01 20:08:00,0.68591,0.68602,0.68591,0.68601,74099998.0
2006-12-01 20:09:00,0.68599,0.68599,0.68562,0.68595,92199999.0
2006-12-01 20:10:00,0.68596,0.68609,0.68595,0.68599,117200001.0
2006-12-01 20:11:00,0.6859,0.68592,0.6859,0.68592,77199999.0
2006-12-01 20:12:00,0.68592,0.68592,0.68578,0.68581,67500001.0
2006-12-01 20:13:00,0.68591,0.68599,0.68564,0.6859,86200000.0
2006-12-01 20:14:00,0.68598,0.68598,0.68587,0.68596,122400001.0
2006-12-01 20:15:00,0.68585,0.6859,0.68585,0.6859,66700001.0
2006-12-01 20:16:00,0.68593,0.68609,0.68586,0.68586,391299998.0
2006-12-01 20:17:00,0.68582,0.68596,0.68581,0.68587,254999999.0
2006-12-01 20:18:00,0.6858,0.68585,0.68574,0.68585,114599999.0
2006-12-01 20:19:00,0.68585,0.68585,0.6858,0.68585,80400001.0
2006-12-01 20:20:00,0.68585,0.68585,0.68565,0.68575,69799998.0
2006-12-01 20:21:00,0.6858,0.68592,0.68574,0.68584,120300001.0
2006-12-01 20:22:00,0.68586,0.68593,0.68584,0.68593,95900000.0
2006-12-01 20:23:00,0.68597,0.686,0.68583,0.686,108399999.0
2006-12-01 20:24:00,0.68593,0.68593,0.68561,0.68587,132200000.0
2006-12-01 20:25:00,0.68589,0.68597,0.68582,0.6859,95500001.0
2006-12-01 20:26:00,0.68608,0.68633,0.68608,0.68629,90199999.0
2006-12-01 20:27:00,0.68625,0.6866,0.68625,0.68647,117500000.0
2006-12-01 20:28:00,0.68641,0.68641,0.68626,0.68633,53800000.0
2006-12-01 20:29:00,0.68637,0.68646,0.68633,0.68636,211499999.0
2006-12-01 20:30:00,0.68633,0.68646,0.68633,0.68638,321200002.0
2006-12-01 20:31:00,0.68641,0.68646,0.68634,0.68638,146300001.0
2006-12-01 20:32:00,0.68624,0.68654,0.68624,0.68652,91800000.0
2006-12-01 20:33:00,0.68659,0.6866,0.6865,0.6865,164100001.0
2006-12-01 20:34:00,0.68655,0.68655,0.68644,0.68655,136599999.0
2006-12-01 20:35:00,0.68655,0.68655,0.68645,0.6865,68999999.0
2006-12-01 20:36:00,0.6865,0.68665,0.6864,0.68645,166000001.0
2006-12-01 20:37:00,0.6865,0.68666,0.6865,0.68666,250900002.0
2006-12-01 20:38:00,0.68666,0.68685,0.68666,0.68682,162199999.0
2006-12-01 20:39:00,0.68685,0.68699,0.68682,0.68699,82999999.0
2006-12-01 20:40:00,0.68697,0.68779,0.68697,0.68767,173900001.0
2006-12-01 20:41:00,0.68766,0.68767,0.68743,0.68767,159900001.0
2006-12-01 20:42:00,0.68767,0.68767,0.6873,0.6873,112899999.0
2006-12-01 20:43:00,0.68723,0.68737,0.68712,0.68712,97499998.0
2006-12-01 20:44:00,0.68712,0.68714,0.6869,0.6869,149400000.0
2006-12-01 20:45:00,0.68701,0.68723,0.68696,0.68696,76900001.0
2006-12-01 20:46:00,0.68698,0.68702,0.68691,0.68692,77200001.0
2006-12-01 20:47:00,0.687,0.68705,0.687,0.68702,63500000.0
2006-12-01 20:48:00,0.6869,0.68694,0.68684,0.68684,77200000.0
2006-12-01 20:49:00,0.68687,0.68704,0.68687,0.68693,106199999.0
2006-12-01 20:50:00,0.68689,0.68689,0.68679,0.68683,102400000.0
2006-12-01 20:51:00,0.68683,0.68689,0.68683,0.68687,109200001.0
2006-12-01 20:52:00,0.68688,0.68692,0.68681,0.68683,95699999.0
2006-12-01 20:53:00,0.68696,0.68701,0.68684,0.68698,318499998.0
2006-12-01 20:54:00,0.687,0.68707,0.68695,0.68702,195699998.0
2006-12-01 20:55:00,0.68692,0.68698,0.68692,0.68698,52700001.0
2006-12-01 20:56:00,0.68698,0.6871,0.68675,0.68703,105799999.0
2006-12-01 20:57:00,0.687,0.6871,0.68685,0.687,68700000.0
2006-12-01 20:58:00,0.68706,0.68724,0.68703,0.68714,249100000.0
2006-12-01 20:59:00,0.68715,0.6874,0.68714,0.68737,186800002.0
2006-12-01 21:00:00,0.68737,0.68737,0.68724,0.68724,171900001.0
2006-12-01 21:01:00,0.68729,0.68769,0.68729,0.68769,90800000.0
2006-12-01 21:02:00,0.68772,0.68821,0.68767,0.68821,109499998.0
2006-12-01 21:03:00,0.68827,0.68827,0.68773,0.68778,133199999.0
2006-12-01 21:04:00,0.68783,0.68823,0.68783,0.68823,99100000.0
2006-12-01 21:05:00,0.68831,0.68831,0.68815,0.6882,95100000.0
2006-12-01 21:06:00,0.68813,0.68825,0.68809,0.68812,147300003.0
2006-12-01 21:07:00,0.68809,0.68809,0.68795,0.68798,81900000.0
2006-12-01 21:08:00,0.68799,0.68802,0.68786,0.68799,115399999.0
2006-12-01 21:09:00,0.68798,0.68805,0.68792,0.68804,163699998.0
2006-12-01 21:10:00,0.688,0.68805,0.688,0.68805,129000000.0
2006-12-01 21:11:00,0.68792,0.68792,0.68776,0.6878,130500002.0
2006-12-01 21:12:00,0.68778,0.6879,0.68776,0.68789,129300000.0
2006-12-01 21:13:00,0.68787,0.68787,0.68772,0.68772,72400000.0
2006-12-01 21:14:00,0.68779,0.68786,0.68779,0.68782,84400001.0
2006-12-01 21:15:00,0.68783,0.68795,0.6878,0.68787,146300001.0
2006-12-01 21:16:00,0.68795,0.68795,0.68778,0.68785,128900001.0
2006-12-01 21:17:00,0.68785,0.68795,0.68775,0.68795,219999997.0
2006-12-01 21:18:00,0.68795,0.68795,0.68785,0.68792,155300000.0
2006-12-01 21:19:00,0.68792,0.68792,0.68778,0.68782,143199999.0
2006-12-01 21:20:00,0.68791,0.68821,0.68788,0.68812,275500002.0
2006-12-01 21:21:00,0.68822,0.68822,0.68801,0.68808,86500000.0
2006-12-01 21:22:00,0.68808,0.68814,0.68801,0.6881,74900000.0
2006-12-01 21:23:00,0.68804,0.68817,0.68804,0.6881,129700002.0
2006-12-01 21:24:00,0.6882,0.6882,0.68803,0.68813,75499999.0
2006-12-01 21:25:00,0.68804,0.68812,0.68804,0.68807,114899999.0
2006-12-01 21:26:00,0.6881,0.6881,0.68798,0.68798,135200001.0
2006-12-01 21:27:00,0.688,0.68812,0.68798,0.68812,99199998.0
2006-12-01 21:28:00,0.68819,0.68822,0.68818,0.68818,27800000.0
2006-12-01 21:29:00,0.68823,0.68832,0.68806,0.68822,116199999.0
2006-12-01 21:30:00,0.6883,0.68835,0.6882,0.68834,148599999.0
2006-12-01 21:31:00,0.68828,0.68828,0.68817,0.68817,26299999.0
2006-12-01 21:32:00,0.6881,0.68822,0.68807,0.68822,55399998.0
2006-12-01 21:33:00,0.68823,0.68823,0.68815,0.68823,56699999.0
2006-12-01 21:34:00,0.68821,0.68821,0.6881,0.6881,142799998.0
2006-12-01 21:35:00,0.68816,0.68821,0.68805,0.68805,314899998.0
2006-12-01 21:36:00,0.688,0.6881,0.6879,0.68798,181300000.0
2006-12-01 21:37:00,0.68793,0.68806,0.68793,0.688,139700000.0
2006-12-01 21:38:00,0.68802,0.68809,0.68797,0.68802,82200000.0
2006-12-01 21:39:00,0.688,0.68805,0.6879,0.68802,88399999.0
2006-12-01 21:40:00,0.68802,0.68813,0.6878,0.68813,148100002.0
2006-12-01 21:41:00,0.6881,0.68817,0.68805,0.68812,103800000.0
2006-12-01 21:42:00,0.68808,0.68812,0.68802,0.68806,93899999.0
2006-12-01 21:43:00,0.68802,0.68814,0.68797,0.68797,86900001.0
2006-12-01 21:44:00,0.68798,0.68798,0.6877,0.6877,76599999.0
2006-12-01 21:45:00,0.6879,0.68795,0.68783,0.6879,67800000.0
2006-12-01 21:46:00,0.68788,0.68795,0.68787,0.68787,108499999.0
2006-12-01 21:47:00,0.68793,0.688,0.68793,0.68797,82300001.0
2006-12-01 21:48:00,0.68793,0.68793,0.68771,0.68771,78599999.0
2006-12-01 21:49:00,0.68768,0.68771,0.68752,0.68754,57200000.0
2006-12-01 21:50:00,0.68756,0.68763,0.68736,0.68736,91400001.0
2006-12-01 21:51:00,0.68753,0.68778,0.68753,0.68768,138899999.0
2006-12-01 21:52:00,0.68775,0.68782,0.68762,0.68775,71300000.0
2006-12-01 21:53:00,0.68761,0.68772,0.68761,0.68772,45400000.0
2006-12-01 21:54:00,0.68772,0.68772,0.68752,0.68753,120299998.0
2006-12-01 21:55:00,0.68749,0.68749,0.68729,0.68729,53499999.0
2006-12-01 21:56:00,0.68749,0.68754,0.68734,0.68747,158100000.0
2006-12-01 21:57:00,0.68738,0.68744,0.68718,0.68733,156500001.0
2006-12-01 21:58:00,0.68725,0.68731,0.68719,0.68731,66899999.0
2006-12-01 21:59:00,0.68732,0.68745,0.68732,0.68737,71000000.0
2006-12-01 22:00:00,0.68744,0.68758,0.68744,0.68746,172799999.0
2006-12-01 22:01:00,0.68738,0.68743,0.68733,0.68735,109600000.0
2006-12-01 22:02:00,0.68741,0.68741,0.68732,0.68732,58200001.0
2006-12-01 22:03:00,0.68737,0.68743,0.68737,0.68741,96899998.0
2006-12-01 22:04:00,0.6874,0.68745,0.68735,0.6874,70999999.0
2006-12-01 22:05:00,0.68728,0.68733,0.68709,0.6873,119400000.0
2006-12-01 22:06:00,0.68733,0.68747,0.68719,0.68729,116299999.0
2006-12-01 22:07:00,0.6873,0.68735,0.68725,0.68725,105100002.0
2006-12-01 22:08:00,0.6873,0.68739,0.68724,0.68739,75500002.0
2006-12-01 22:09:00,0.68728,0.6873,0.68721,0.6873,46500000.0
2006-12-01 22:10:00,0.6873,0.68735,0.68725,0.6873,67500001.0
2006-12-01 22:11:00,0.68722,0.68738,0.68722,0.68736,95699999.0
2006-12-01 22:12:00,0.68733,0.68737,0.68708,0.68735,124599998.0
2006-12-01 22:13:00,0.68742,0.68742,0.68726,0.6873,56100000.0
2006-12-01 22:14:00,0.68736,0.68747,0.68718,0.68747,129500000.0
2006-12-01 22:15:00,0.68748,0.68748,0.68736,0.6874,138699998.0
2006-12-01 22:16:00,0.68735,0.68742,0.68727,0.68727,42100000.0
2006-12-01 22:17:00,0.68734,0.68737,0.68729,0.68737,75100000.0
2006-12-01 22:18:00,0.68735,0.68735,0.6872,0.6872,51700000.0
2006-12-01 22:19:00,0.68725,0.68725,0.68694,0.68694,74800000.0
2006-12-01 22:20:00,0.68687,0.68695,0.68678,0.68681,153399998.0
2006-12-01 22:21:00,0.68683,0.68683,0.68648,0.68655,127300001.0
2006-12-01 22:22:00,0.68675,0.68684,0.68664,0.68679,108900000.0
2006-12-01 22:23:00,0.68688,0.68709,0.68688,0.68698,102600000.0
2006-12-01 22:24:00,0.68686,0.68696,0.68686,0.6869,191600000.0
2006-12-01 22:25:00,0.68677,0.68689,0.68677,0.68687,115300001.0
2006-12-01 22:26:00,0.6869,0.68696,0.68688,0.68692,80399999.0
2006-12-01 22:27:00,0.68682,0.68693,0.68679,0.68693,75400001.0
2006-12-01 22:28:00,0.68672,0.68684,0.68672,0.68681,64000001.0
2006-12-01 22:29:00,0.68668,0.68673,0.68661,0.6867,89399999.0
2006-12-01 22:30:00,0.68668,0.6867,0.68651,0.68655,147800003.0
2006-12-01 22:31:00,0.68646,0.68646,0.68628,0.68628,87100000.0
2006-12-01 22:32:00,0.68635,0.68635,0.68635,0.68635,50200002.0
2006-12-01 22:33:00,0.6863,0.68635,0.6863,0.68635,111499999.0
2006-12-01 22:34:00,0.6863,0.68636,0.68606,0.6863,110299998.0
2006-12-01 22:35:00,0.68633,0.68643,0.68616,0.68616,115500002.0
2006-12-01 22:36:00,0.68615,0.68636,0.68614,0.6862,149800002.0
2006-12-01 22:37:00,0.68619,0.6864,0.68619,0.6864,58100000.0
2006-12-01 22:38:00,0.68635,0.68653,0.6862,0.68648,145600000.0
2006-12-01 22:39:00,0.68652,0.68657,0.68649,0.68657,58900000.0
2006-12-01 22:40:00,0.6865,0.68655,0.6864,0.68645,122499999.0
2006-12-01 22:41:00,0.68648,0.68648,0.68642,0.68642,43799999.0
2006-12-01 22:42:00,0.6864,0.68655,0.68636,0.68655,152399999.0
2006-12-01 22:43:00,0.6865,0.6866,0.68635,0.6865,139200001.0
2006-12-01 22:44:00,0.68655,0.68657,0.68642,0.68642,128399999.0
2006-12-01 22:45:00,0.68669,0.68677,0.6866,0.6866,169800002.0
2006-12-01 22:46:00,0.68667,0.68687,0.68654,0.68667,166900000.0
2006-12-01 22:47:00,0.68645,0.68655,0.68645,0.68653,67300001.0
2006-12-01 22:48:00,0.68649,0.68656,0.68634,0.6865,71800000.0
2006-12-01 22:49:00,0.68648,0.68648,0.68642,0.68642,32800000.0
2006-12-01 22:50:00,0.68645,0.68645,0.68615,0.6864,203999999.0
2006-12-01 22:51:00,0.68649,0.68676,0.68646,0.68646,151000001.0
2006-12-01 22:52:00,0.68652,0.68655,0.68643,0.68652,105400001.0
2006-12-01 22:53:00,0.68657,0.68663,0.6865,0.68663,119299998.0
2006-12-01 22:54:00,0.68658,0.68658,0.68645,0.68645,97299998.0
2006-12-01 22:55:00,0.68645,0.6866,0.68645,0.68645,110100001.0
2006-12-01 22:56:00,0.68653,0.68653,0.68641,0.68645,156400004.0
2006-12-01 22:57:00,0.68645,0.68662,0.68644,0.68652,107499999.0
2006-12-01 22:58:00,0.68649,0.68654,0.68637,0.68647,97100001.0
2006-12-01 22:59:00,0.68638,0.68663,0.68638,0.68643,154799999.0
2006-12-01 23:00:00,0.68657,0.6867,0.6865,0.6865,64600000.0
2006-12-01 23:01:00,0.68665,0.68673,0.68655,0.6867,79699999.0
2006-12-01 23:02:00,0.6865,0.68672,0.6865,0.68659,105900001.0
2006-12-01 23:03:00,0.68655,0.68655,0.68635,0.6865,66000001.0
2006-12-01 23:04:00,0.68651,0.68652,0.68636,0.68636,69100000.0
2006-12-01 23:05:00,0.6864,0.68657,0.68635,0.68645,118900001.0
2006-12-01 23:06:00,0.68651,0.68661,0.68651,0.68653,86700000.0
2006-12-01 23:07:00,0.68652,0.6866,0.68644,0.68654,67599999.0
2006-12-01 23:08:00,0.68662,0.68665,0.68652,0.68656,98400001.0
2006-12-01 23:09:00,0.6866,0.68668,0.68659,0.68665,41299999.0
2006-12-01 23:10:00,0.68659,0.68659,0.68656,0.68656,31400000.0
2006-12-01 23:11:00,0.68658,0.68659,0.68654,0.68656,81199999.0
2006-12-01 23:12:00,0.68658,0.68671,0.68658,0.68667,87400001.0
2006-12-01 23:13:00,0.6867,0.68672,0.68657,0.68657,60200000.0
2006-12-01 23:14:00,0.68656,0.68666,0.68653,0.68655,53000000.0
2006-12-01 23:15:00,0.6865,0.6865,0.68645,0.68645,58100000.0
2006-12-01 23:16:00,0.6865,0.68655,0.68645,0.68655,37499999.0
2006-12-01 23:17:00,0.68653,0.68655,0.68635,0.68642,71199999.0
2006-12-01 23:18:00,0.6865,0.68655,0.68635,0.68655,77600001.0
2006-12-01 23:19:00,0.68645,0.6865,0.68643,0.6865,98800000.0
2006-12-01 23:20:00,0.68655,0.6866,0.68645,0.68655,88499999.0
2006-12-01 23:21:00,0.68645,0.6865,0.68645,0.6865,31199999.0
2006-12-01 23:22:00,0.68644,0.68655,0.68643,0.68655,49300000.0
2006-12-01 23:23:00,0.68636,0.68644,0.68626,0.68626,76199999.0
2006-12-01 23:24:00,0.68645,0.68655,0.6864,0.68655,55800000.0
2006-12-01 23:25:00,0.68653,0.68655,0.6864,0.6865,97600000.0
2006-12-01 23:26:00,0.68651,0.68672,0.68651,0.68672,99500000.0
2006-12-01 23:27:00,0.68672,0.68672,0.68665,0.68668,75200000.0
2006-12-01 23:28:00,0.6867,0.68672,0.68663,0.68672,42100000.0
2006-12-01 23:29:00,0.68678,0.68678,0.68671,0.68673,67600000.0
2006-12-01 23:30:00,0.68665,0.68675,0.68665,0.68675,86099998.0
2006-12-01 23:31:00,0.68673,0.68683,0.68673,0.68678,77199999.0
2006-12-01 23:32:00,0.6868,0.6868,0.68663,0.68675,84700000.0
2006-12-01 23:33:00,0.6867,0.68687,0.6867,0.68678,75300000.0
2006-12-01 23:34:00,0.6868,0.68685,0.68671,0.68673,61100000.0
2006-12-01 23:35:00,0.68668,0.68683,0.68666,0.68673,122900000.0
2006-12-01 23:36:00,0.6868,0.68685,0.6867,0.68677,63699999.0
2006-12-01 23:37:00,0.68653,0.68678,0.68651,0.68669,113200000.0
2006-12-01 23:38:00,0.68678,0.68678,0.68651,0.68659,64699999.0
2006-12-01 23:39:00,0.68651,0.6869,0.68651,0.68685,87900001.0
2006-12-01 23:40:00,0.68686,0.68706,0.68675,0.6869,139800001.0
2006-12-01 23:41:00,0.68688,0.68697,0.68671,0.68678,143899998.0
2006-12-01 23:42:00,0.68681,0.68689,0.68681,0.68689,23900000.0
2006-12-01 23:43:00,0.68697,0.68697,0.68683,0.68692,70899999.0
2006-12-01 23:44:00,0.68674,0.68689,0.68674,0.68689,55900000.0
2006-12-01 23:45:00,0.68711,0.68755,0.68711,0.68755,108400000.0
2006-12-01 23:46:00,0.68768,0.68775,0.68739,0.68745,121799999.0
2006-12-01 23:47:00,0.68745,0.68745,0.68737,0.68737,22000000.0
2006-12-01 23:48:00,0.68735,0.6874,0.68735,0.68735,34900000.0
2006-12-01 23:49:00,0.68745,0.68745,0.68735,0.6874,70299999.0
2006-12-01 23:50:00,0.68741,0.68767,0.68741,0.68767,75499998.0
2006-12-01 23:51:00,0.68769,0.68781,0.68764,0.68781,94900000.0
2006-12-01 23:52:00,0.68776,0.6879,0.68772,0.68775,103500002.0
2006-12-01 23:53:00,0.68768,0.68781,0.68766,0.68777,45599999.0
2006-12-01 23:54:00,0.6878,0.6879,0.6877,0.68785,71599999.0
2006-12-01 23:55:00,0.68785,0.68785,0.68777,0.68777,80499999.0
2006-12-01 23:56:00,0.68785,0.68785,0.68775,0.6878,148899997.0
2006-12-01 23:57:00,0.6878,0.68785,0.6878,0.6878,94800000.0
2006-12-01 23:58:00,0.68772,0.68782,0.6877,0.68782,25100000.0
2006-12-01 23:59:00,0.68771,0.68778,0.68761,0.68761,116800001.0
2006-12-04 00:00:00,0.6876,0.6876,0.6876,0.6876,56600000.0
2006-12-04 00:01:00,0.6877,0.6878,0.6877,0.6877,56600000.0
2006-12-04 00:02:00,0.6876,0.6876,0.6876,0.6876,56600000.0
2006-12-04 00:03:00,0.6877,0.6877,0.6877,0.6877,56600000.0
2006-12-04 00:05:00,0.6876,0.6876,0.6876,0.6876,56600000.0
2006-12-04 00:08:00,0.6877,0.6878,0.6876,0.6876,56600000.0
2006-12-04 00:10:00,0.6878,0.6878,0.6877,0.6878,56600000.0
2006-12-04 00:11:00,0.6877,0.6878,0.6877,0.6878,56600000.0
2006-12-04 00:12:00,0.6877,0.6877,0.6875,0.6877,56600000.0
2006-12-04 00:13:00,0.6875,0.6877,0.6875,0.6877,56600000.0
2006-12-04 00:14:00,0.6878,0.6878,0.6878,0.6878,56600000.0
2006-12-04 00:15:00,0.6879,0.6879,0.6879,0.6879,56600000.0
2006-12-04 00:16:00,0.6881,0.6881,0.688,0.688,56600000.0
2006-12-04 00:17:00,0.6879,0.6881,0.6879,0.6881,56600000.0
2006-12-04 00:18:00,0.688,0.6883,0.688,0.6881,56600000.0
2006-12-04 00:19:00,0.6882,0.6886,0.6882,0.6886,56600000.0
2006-12-04 00:20:00,0.6885,0.6887,0.6884,0.6887,56600000.0
2006-12-04 00:21:00,0.6886,0.6886,0.6883,0.6883,56600000.0
2006-12-04 00:22:00,0.6885,0.6885,0.6885,0.6885,56600000.0
2006-12-04 00:25:00,0.6884,0.6884,0.6884,0.6884,56600000.0
2006-12-04 00:26:00,0.6883,0.6883,0.6883,0.6883,56600000.0
2006-12-04 00:27:00,0.6882,0.6882,0.6882,0.6882,56600000.0
2006-12-04 00:29:00,0.6883,0.6883,0.6883,0.6883,56600000.0
2006-12-04 00:30:00,0.6882,0.6882,0.6881,0.6881,56600000.0
2006-12-04 00:31:00,0.688,0.688,0.688,0.688,56600000.0
2006-12-04 00:32:00,0.6876,0.6878,0.6875,0.6878,56600000.0
2006-12-04 00:33:00,0.6877,0.6877,0.6877,0.6877,56600000.0
2006-12-04 00:35:00,0.6876,0.6876,0.6874,0.6875,56600000.0
2006-12-04 00:37:00,0.6874,0.6874,0.6871,0.6871,56600000.0
2006-12-04 00:42:00,0.6869,0.6869,0.6869,0.6869,56600000.0
2006-12-04 00:43:00,0.6871,0.6871,0.6869,0.6869,56600000.0
2006-12-04 00:44:00,0.6871,0.6871,0.6871,0.6871,56600000.0
2006-12-04 00:45:00,0.6869,0.6873,0.6869,0.6873,56600000.0
2006-12-04 00:46:00,0.6871,0.6873,0.6871,0.6872,56600000.0
2006-12-04 00:48:00,0.6871,0.6872,0.6871,0.6872,56600000.0
2006-12-04 00:49:00,0.6873,0.6873,0.6872,0.6872,56600000.0
2006-12-04 00:53:00,0.6873,0.6873,0.6873,0.6873,56600000.0
2006-12-04 00:54:00,0.6874,0.6875,0.6874,0.6874,56600000.0
2006-12-04 00:56:00,0.6873,0.6873,0.6873,0.6873,56600000.0
2006-12-04 00:57:00,0.6874,0.6874,0.6874,0.6874,56600000.0
2006-12-04 00:58:00,0.6873,0.6873,0.6873,0.6873,56600000.0
2006-12-04 00:59:00,0.6872,0.6872,0.6872,0.6872,56600000.0
2006-12-04 01:00:00,0.6871,0.6871,0.6871,0.6871,56600000.0
2006-12-04 01:01:00,0.6868,0.6868,0.6868,0.6868,56600000.0
2006-12-04 01:02:00,0.6866,0.6867,0.6866,0.6866,56600000.0
2006-12-04 01:03:00,0.6865,0.6866,0.6865,0.6866,56600000.0
2006-12-04 01:04:00,0.6867,0.6867,0.6867,0.6867,56600000.0
2006-12-04 01:05:00,0.6866,0.6866,0.6866,0.6866,56600000.0
2006-12-04 01:07:00,0.6865,0.6865,0.6865,0.6865,56600000.0
2006-12-04 01:09:00,0.6866,0.6866,0.6866,0.6866,56600000.0
2006-12-04 01:10:00,0.6867,0.6868,0.6867,0.6868,56600000.0
2006-12-04 01:14:00,0.6867,0.6868,0.6867,0.6867,56600000.0
2006-12-04 01:15:00,0.6868,0.6868,0.6867,0.6868,56600000.0
2006-12-04 01:17:00,0.6871,0.6871,0.6871,0.6871,56600000.0
2006-12-04 01:22:00,0.6869,0.6871,0.6869,0.6871,56600000.0
2006-12-04 01:23:00,0.6872,0.6872,0.6871,0.6871,56600000.0
2006-12-04 01:24:00,0.6872,0.6872,0.6872,0.6872,56600000.0
2006-12-04 01:25:00,0.6871,0.6871,0.6871,0.6871,56600000.0
2006-12-04 01:26:00,0.6868,0.6868,0.6868,0.6868,56600000.0
2006-12-04 01:27:00,0.6869,0.6869,0.6869,0.6869,56600000.0
2006-12-04 01:29:00,0.6867,0.6867,0.6867,0.6867,56600000.0
2006-12-04 01:30:00,0.6868,0.6869,0.6868,0.6869,56600000.0
2006-12-04 01:31:00,0.6867,0.6869,0.6867,0.6869,56600000.0
2006-12-04 01:34:00,0.6867,0.6869,0.6867,0.6867,56600000.0
2006-12-04 01:36:00,0.6866,0.6866,0.6866,0.6866,56600000.0
2006-12-04 01:38:00,0.6867,0.6868,0.6867,0.6867,56600000.0
2006-12-04 01:41:00,0.6866,0.6866,0.6866,0.6866,56600000.0
2006-12-04 01:43:00,0.6865,0.6865,0.6865,0.6865,56600000.0
2006-12-04 01:44:00,0.6867,0.6867,0.6867,0.6867,56600000.0
2006-12-04 01:53:00,0.6866,0.6867,0.6866,0.6866,56600000.0
2006-12-04 01:54:00,0.6865,0.6865,0.6865,0.6865,56600000.0
2006-12-04 01:55:00,0.6866,0.6867,0.6866,0.6866,56600000.0
2006-12-04 02:00:00,0.68702,0.68702,0.68688,0.68688,56600000.0
2006-12-04 02:01:00,0.68683,0.68683,0.6867,0.68675,73400000.0
2006-12-04 02:02:00,0.68631,0.68646,0.68629,0.68629,102800000.0
2006-12-04 02:03:00,0.68626,0.6865,0.68625,0.68625,98699999.0
2006-12-04 02:04:00,0.68644,0.68647,0.68636,0.6864,64900000.0
2006-12-04 02:05:00,0.68653,0.68653,0.68639,0.68653,89000002.0
2006-12-04 02:06:00,0.6865,0.68654,0.68647,0.68654,89099999.0
2006-12-04 02:07:00,0.68643,0.68643,0.6863,0.68641,51900000.0
2006-12-04 02:08:00,0.68635,0.6865,0.68635,0.6865,62300001.0
2006-12-04 02:09:00,0.68641,0.68646,0.68636,0.68646,41000000.0
2006-12-04 02:10:00,0.68659,0.68662,0.68644,0.68662,73500000.0
2006-12-04 02:11:00,0.68668,0.68676,0.68665,0.68676,50500000.0
2006-12-04 02:12:00,0.68672,0.68686,0.68672,0.6868,104200002.0
2006-12-04 02:13:00,0.68669,0.68677,0.68658,0.68658,43900000.0
2006-12-04 02:14:00,0.6866,0.68679,0.68655,0.68655,47600000.0
2006-12-04 02:15:00,0.68646,0.68672,0.68646,0.68664,116800000.0
2006-12-04 02:16:00,0.68655,0.68674,0.68655,0.68673,100800000.0
2006-12-04 02:17:00,0.68686,0.68698,0.68686,0.68696,64200001.0
2006-12-04 02:18:00,0.6868,0.68695,0.6868,0.6869,47600001.0
2006-12-04 02:19:00,0.6869,0.68698,0.68686,0.68687,70999999.0
2006-12-04 02:20:00,0.68694,0.68694,0.68677,0.6868,86099998.0
2006-12-04 02:21:00,0.6868,0.68694,0.6868,0.68694,124100003.0
2006-12-04 02:22:00,0.68694,0.68694,0.68675,0.6869,102699998.0
2006-12-04 02:23:00,0.68687,0.68712,0.68687,0.6869,104099999.0
2006-12-04 02:24:00,0.68691,0.687,0.68687,0.68693,99499999.0
2006-12-04 02:25:00,0.68696,0.68696,0.68677,0.68687,94100000.0
2006-12-04 02:26:00,0.68687,0.68687,0.68651,0.68651,40700000.0
2006-12-04 02:27:00,0.68677,0.68677,0.68658,0.68658,28600000.0
2006-12-04 02:28:00,0.68665,0.68675,0.68665,0.68675,109700001.0
2006-12-04 02:29:00,0.68679,0.68679,0.6865,0.68652,122700001.0
2006-12-04 02:30:00,0.68662,0.68668,0.68656,0.68668,62899999.0
2006-12-04 02:31:00,0.68668,0.68672,0.68652,0.68672,83899998.0
2006-12-04 02:32:00,0.68665,0.6867,0.68665,0.68667,42900000.0
2006-12-04 02:33:00,0.68665,0.68665,0.6866,0.68665,25500000.0
2006-12-04 02:34:00,0.68655,0.68668,0.68641,0.68652,72600000.0
2006-12-04 02:35:00,0.68647,0.68659,0.68647,0.68647,89100001.0
2006-12-04 02:36:00,0.68647,0.68658,0.68631,0.68631,114299997.0
2006-12-04 02:37:00,0.6864,0.68647,0.68634,0.68634,69400001.0
2006-12-04 02:38:00,0.68638,0.68647,0.68638,0.68647,76899999.0
2006-12-04 02:39:00,0.68644,0.68657,0.68632,0.68642,53200000.0
2006-12-04 02:40:00,0.68629,0.68651,0.68621,0.68638,79200000.0
2006-12-04 02:41:00,0.68639,0.68639,0.68638,0.68638,44699999.0
2006-12-04 02:42:00,0.68653,0.68653,0.68641,0.68644,62700000.0
2006-12-04 02:43:00,0.68642,0.68642,0.6863,0.68635,83600000.0
2006-12-04 02:44:00,0.68634,0.68643,0.68628,0.68643,68299999.0
2006-12-04 02:45:00,0.68648,0.68653,0.68643,0.68653,73400000.0
2006-12-04 02:46:00,0.6864,0.68643,0.68634,0.68634,103300002.0
2006-12-04 02:47:00,0.68643,0.68652,0.68626,0.68652,136500002.0
2006-12-04 02:48:00,0.68655,0.68655,0.6865,0.6865,34200000.0
2006-12-04 02:49:00,0.6865,0.68651,0.68639,0.68645,94499999.0
2006-12-04 02:50:00,0.68654,0.68654,0.68649,0.68652,62000000.0
2006-12-04 02:51:00,0.68655,0.68661,0.68645,0.68647,90599999.0
2006-12-04 02:52:00,0.68646,0.68656,0.68646,0.68648,119300001.0
2006-12-04 02:53:00,0.68646,0.68652,0.68645,0.68645,77300001.0
2006-12-04 02:54:00,0.6864,0.68643,0.68633,0.68633,79499999.0
2006-12-04 02:55:00,0.68634,0.6864,0.68625,0.68625,40400001.0
2006-12-04 02:56:00,0.6863,0.68636,0.68622,0.68622,133099999.0
2006-12-04 02:57:00,0.68619,0.68634,0.68619,0.68634,61099999.0
2006-12-04 02:58:00,0.68634,0.68638,0.68625,0.68625,93100002.0
2006-12-04 02:59:00,0.6862,0.6862,0.68605,0.68605,93800001.0
2006-12-04 03:00:00,0.68605,0.68613,0.68605,0.6861,54000000.0
2006-12-04 03:01:00,0.68615,0.68641,0.68615,0.68641,93300000.0
2006-12-04 03:02:00,0.68636,0.68647,0.68636,0.68642,88500000.0
2006-12-04 03:03:00,0.68641,0.68644,0.68628,0.68628,85099999.0
2006-12-04 03:04:00,0.68634,0.68636,0.68631,0.68631,70700000.0
2006-12-04 03:05:00,0.68625,0.6864,0.68625,0.6864,120000000.0
2006-12-04 03:06:00,0.68635,0.68653,0.68635,0.68653,91799999.0
2006-12-04 03:07:00,0.6865,0.6865,0.68631,0.68643,96500000.0
2006-12-04 03:08:00,0.68641,0.68655,0.68641,0.68645,126800001.0
2006-12-04 03:09:00,0.68648,0.68652,0.68646,0.68648,47000000.0
2006-12-04 03:10:00,0.68616,0.68641,0.68616,0.68632,67500000.0
2006-12-04 03:11:00,0.68642,0.68642,0.68623,0.68632,72000000.0
2006-12-04 03:12:00,0.6864,0.68641,0.68615,0.68629,84900000.0
2006-12-04 03:13:00,0.68629,0.68629,0.68612,0.68612,74200000.0
2006-12-04 03:14:00,0.68599,0.68599,0.6857,0.68592,98299999.0
2006-12-04 03:15:00,0.68599,0.68608,0.68598,0.68598,70000000.0
2006-12-04 03:16:00,0.68605,0.68609,0.68587,0.68596,182499998.0
2006-12-04 03:17:00,0.68604,0.68605,0.68593,0.68593,58900002.0
2006-12-04 03:18:00,0.68593,0.68593,0.6858,0.68588,94700001.0
2006-12-04 03:19:00,0.68574,0.68598,0.68574,0.68586,111499997.0
2006-12-04 03:20:00,0.68588,0.68588,0.68563,0.68568,132300001.0
2006-12-04 03:21:00,0.68571,0.68584,0.68571,0.68584,35000000.0
2006-12-04 03:22:00,0.68575,0.68575,0.68555,0.68555,66699999.0
2006-12-04 03:23:00,0.68549,0.68553,0.68543,0.68543,70099999.0
2006-12-04 03:24:00,0.68554,0.6857,0.68554,0.68557,69200000.0
2006-12-04 03:25:00,0.6856,0.68576,0.68555,0.68576,31900000.0
2006-12-04 03:26:00,0.68583,0.6859,0.68575,0.68575,76399999.0
2006-12-04 03:27:00,0.6858,0.68585,0.68574,0.68581,38000000.0
2006-12-04 03:28:00,0.68576,0.68576,0.68543,0.68543,68700001.0
2006-12-04 03:29:00,0.68541,0.68553,0.68541,0.68553,29499999.0
2006-12-04 03:30:00,0.68555,0.68555,0.68545,0.68545,58100000.0
2006-12-04 03:31:00,0.68549,0.68575,0.68541,0.68575,76800000.0
2006-12-04 03:32:00,0.68577,0.68577,0.68559,0.68559,51700000.0
2006-12-04 03:33:00,0.68555,0.68555,0.68545,0.68545,61600000.0
2006-12-04 03:34:00,0.68548,0.68558,0.68548,0.68557,40500000.0
2006-12-04 03:35:00,0.68567,0.68567,0.68551,0.68561,65399999.0
2006-12-04 03:36:00,0.68553,0.68563,0.68553,0.6856,99100001.0
2006-12-04 03:37:00,0.68569,0.68589,0.68569,0.68577,89700002.0
2006-12-04 03:38:00,0.6858,0.68588,0.6858,0.68586,32000000.0
2006-12-04 03:39:00,0.68578,0.68578,0.68551,0.68557,52400000.0
2006-12-04 03:40:00,0.68553,0.68569,0.68553,0.68566,102500000.0
2006-12-04 03:41:00,0.68557,0.6858,0.68557,0.6858,101699998.0
2006-12-04 03:42:00,0.68575,0.68595,0.68575,0.68595,136699999.0
2006-12-04 03:43:00,0.68582,0.68587,0.68582,0.68582,71600002.0
2006-12-04 03:44:00,0.68584,0.68584,0.68576,0.68578,62900000.0
2006-12-04 03:45:00,0.68584,0.68584,0.68571,0.68571,31500000.0
2006-12-04 03:46:00,0.68569,0.6857,0.68546,0.68563,112299999.0
2006-12-04 03:47:00,0.68569,0.686,0.68557,0.686,101499999.0
2006-12-04 03:48:00,0.68595,0.68603,0.68589,0.68592,167600001.0
2006-12-04 03:49:00,0.68587,0.68599,0.68587,0.68595,105799999.0
2006-12-04 03:50:00,0.68588,0.68593,0.68582,0.68582,70800000.0
2006-12-04 03:51:00,0.68583,0.68583,0.68574,0.68578,87100000.0
2006-12-04 03:52:00,0.68587,0.686,0.68587,0.686,68400000.0
2006-12-04 03:53:00,0.686,0.68605,0.686,0.686,17500000.0
2006-12-04 03:54:00,0.68597,0.6862,0.68594,0.6862,80800000.0
2006-12-04 03:55:00,0.68607,0.68607,0.68598,0.686,90900000.0
2006-12-04 03:56:00,0.68583,0.68595,0.68583,0.68592,64700000.0
2006-12-04 03:57:00,0.68606,0.68609,0.68588,0.68609,103899999.0
2006-12-04 03:58:00,0.68607,0.68612,0.68602,0.68609,112000002.0
2006-12-04 03:59:00,0.68602,0.68612,0.68593,0.68593,65099999.0
2006-12-04 04:00:00,0.68588,0.68607,0.68588,0.68607,50900000.0
2006-12-04 04:01:00,0.68607,0.68612,0.68601,0.68612,27800000.0
2006-12-04 04:02:00,0.68598,0.68598,0.68595,0.68595,30400000.0
2006-12-04 04:03:00,0.68593,0.68599,0.68588,0.68588,135600001.0
2006-12-04 04:04:00,0.68595,0.68598,0.68593,0.68598,101600000.0
2006-12-04 04:05:00,0.68594,0.68617,0.68594,0.68617,68900000.0
2006-12-04 04:06:00,0.68627,0.68636,0.68624,0.68624,101700000.0
2006-12-04 04:07:00,0.68623,0.68625,0.6862,0.68625,98000001.0
2006-12-04 04:08:00,0.68637,0.68637,0.68615,0.68615,100999997.0
2006-12-04 04:09:00,0.6862,0.68625,0.6862,0.68625,32700000.0
2006-12-04 04:10:00,0.68617,0.6863,0.68615,0.6862,102400001.0
2006-12-04 04:11:00,0.68628,0.68628,0.68616,0.68619,121500000.0
2006-12-04 04:12:00,0.68623,0.68623,0.68612,0.68621,90100001.0
2006-12-04 04:13:00,0.68622,0.68622,0.68608,0.68608,117399999.0
2006-12-04 04:14:00,0.68617,0.68627,0.68611,0.68611,53299999.0
2006-12-04 04:15:00,0.68618,0.68642,0.68618,0.68633,62899999.0
2006-12-04 04:16:00,0.68622,0.68631,0.68622,0.68625,75899999.0
2006-12-04 04:17:00,0.68635,0.68645,0.68632,0.68637,91400001.0
2006-12-04 04:18:00,0.68618,0.68628,0.68602,0.68625,181899997.0
2006-12-04 04:19:00,0.68614,0.68631,0.6861,0.68615,81400000.0
2006-12-04 04:20:00,0.68608,0.68632,0.68602,0.68622,95799998.0
2006-12-04 04:21:00,0.68643,0.68643,0.68625,0.68625,152299999.0
2006-12-04 04:22:00,0.68626,0.68646,0.68626,0.68636,96199999.0
2006-12-04 04:23:00,0.68641,0.68641,0.68632,0.68639,58300000.0
2006-12-04 04:24:00,0.6864,0.68643,0.68631,0.68631,70400001.0
2006-12-04 04:25:00,0.68638,0.68653,0.68631,0.68632,79700001.0
2006-12-04 04:26:00,0.68633,0.68647,0.68633,0.68635,56600001.0
2006-12-04 04:27:00,0.68648,0.68655,0.68642,0.68655,26200000.0
2006-12-04 04:28:00,0.68668,0.68677,0.6865,0.68676,98700000.0
2006-12-04 04:29:00,0.68675,0.68675,0.68672,0.68672,14600000.0
2006-12-04 04:30:00,0.68667,0.68697,0.68667,0.68687,90399999.0
2006-12-04 04:31:00,0.6866,0.68674,0.68648,0.68671,93800001.0
2006-12-04 04:32:00,0.68675,0.6869,0.68675,0.6868,87099998.0
2006-12-04 04:33:00,0.68675,0.68681,0.68674,0.6868,80900000.0
2006-12-04 04:34:00,0.68643,0.68677,0.68637,0.68674,135400000.0
2006-12-04 04:35:00,0.68681,0.6869,0.68678,0.6869,92500000.0
2006-12-04 04:36:00,0.68683,0.68689,0.68674,0.68689,65700000.0
2006-12-04 04:37:00,0.6869,0.6869,0.68677,0.68688,70900000.0
2006-12-04 04:38:00,0.68681,0.68685,0.68652,0.68685,131399998.0
2006-12-04 04:39:00,0.68692,0.68702,0.68674,0.68685,88600001.0
2006-12-04 04:40:00,0.68684,0.68696,0.6868,0.6868,69300000.0
2006-12-04 04:41:00,0.68692,0.68692,0.68676,0.68681,53100000.0
2006-12-04 04:42:00,0.68688,0.687,0.68688,0.687,71100000.0
2006-12-04 04:43:00,0.68695,0.68708,0.68694,0.68708,33600000.0
2006-12-04 04:44:00,0.68696,0.68702,0.68686,0.68686,60500000.0
2006-12-04 04:45:00,0.68686,0.68701,0.68686,0.68701,48300000.0
2006-12-04 04:46:00,0.68702,0.68702,0.68687,0.6869,149500001.0
2006-12-04 04:47:00,0.68696,0.68703,0.68695,0.68697,96599999.0
2006-12-04 04:48:00,0.68702,0.68712,0.68701,0.68712,118799999.0
2006-12-04 04:49:00,0.68722,0.68756,0.68722,0.68752,82700001.0
2006-12-04 04:50:00,0.68749,0.68756,0.68728,0.68756,119100001.0
2006-12-04 04:51:00,0.68766,0.68766,0.68748,0.68761,99100002.0
2006-12-04 04:52:00,0.68754,0.68758,0.68745,0.68758,78100002.0
2006-12-04 04:53:00,0.6874,0.68757,0.6874,0.68748,114099999.0
2006-12-04 04:54:00,0.68754,0.68759,0.68753,0.68758,45700000.0
2006-12-04 04:55:00,0.6876,0.68768,0.68757,0.68767,91100000.0
2006-12-04 04:56:00,0.68766,0.68797,0.68762,0.68797,55000001.0
2006-12-04 04:57:00,0.68799,0.68801,0.68766,0.68801,119600001.0
2006-12-04 04:58:00,0.68807,0.68818,0.68804,0.68818,106900001.0
2006-12-04 04:59:00,0.68828,0.68828,0.68798,0.6881,126299999.0
2006-12-04 05:00:00,0.68812,0.68814,0.68805,0.68814,69900002.0
2006-12-04 05:01:00,0.68818,0.68826,0.68802,0.68817,93399998.0
2006-12-04 05:02:00,0.68818,0.68819,0.68805,0.68805,97699999.0
2006-12-04 05:03:00,0.68822,0.68822,0.68805,0.68812,63000000.0
2006-12-04 05:04:00,0.68822,0.68828,0.68797,0.68797,96099998.0
2006-12-04 05:05:00,0.68812,0.6882,0.68798,0.68798,126199999.0
2006-12-04 05:06:00,0.68808,0.68814,0.68793,0.68808,130399999.0
2006-12-04 05:07:00,0.68834,0.68843,0.68833,0.68842,151100000.0
2006-12-04 05:08:00,0.68843,0.68848,0.68832,0.68834,93800000.0
2006-12-04 05:09:00,0.6883,0.68832,0.68817,0.68832,44699998.0
2006-12-04 05:10:00,0.68833,0.68841,0.68833,0.6884,76599999.0
2006-12-04 05:11:00,0.68839,0.68843,0.68824,0.6883,133400000.0
2006-12-04 05:12:00,0.68821,0.68834,0.68815,0.68815,81599998.0
2006-12-04 05:13:00,0.68812,0.68821,0.68794,0.68804,107800000.0
2006-12-04 05:14:00,0.68809,0.68811,0.68796,0.68808,90699999.0
2006-12-04 05:15:00,0.68805,0.68817,0.68798,0.68798,141100000.0
2006-12-04 05:16:00,0.68804,0.68804,0.68788,0.68793,114799999.0
2006-12-04 05:17:00,0.68806,0.68808,0.68788,0.688,134399999.0
2006-12-04 05:18:00,0.68808,0.68813,0.68793,0.68804,57800001.0
2006-12-04 05:19:00,0.68808,0.68808,0.688,0.68804,60200000.0
2006-12-04 05:20:00,0.68797,0.68809,0.68797,0.68798,64800000.0
2006-12-04 05:21:00,0.68803,0.68812,0.68793,0.68807,75600000.0
2006-12-04 05:22:00,0.6881,0.6881,0.68796,0.68799,23900000.0
2006-12-04 05:23:00,0.68782,0.68797,0.68782,0.68787,54000000.0
2006-12-04 05:24:00,0.68795,0.68795,0.68766,0.6878,114999999.0
2006-12-04 05:25:00,0.68775,0.68788,0.68772,0.68788,173300002.0
2006-12-04 05:26:00,0.68772,0.68775,0.68758,0.68758,89399999.0
2006-12-04 05:27:00,0.68756,0.68764,0.68723,0.68755,137100000.0
2006-12-04 05:28:00,0.68755,0.68755,0.68728,0.68749,29700000.0
2006-12-04 05:29:00,0.68752,0.68768,0.68746,0.68768,132299999.0
2006-12-04 05:30:00,0.68755,0.68755,0.68733,0.68733,84299999.0
2006-12-04 05:31:00,0.68749,0.68753,0.6874,0.68753,67699999.0
2006-12-04 05:32:00,0.68748,0.6875,0.68737,0.68739,47300000.0
2006-12-04 05:33:00,0.68745,0.68745,0.68735,0.68735,72399999.0
2006-12-04 05:34:00,0.6873,0.68733,0.68725,0.68733,70900001.0
2006-12-04 05:35:00,0.68736,0.68736,0.68727,0.68727,119899999.0
2006-12-04 05:36:00,0.68732,0.68732,0.68697,0.68725,93899999.0
2006-12-04 05:37:00,0.68729,0.68729,0.6871,0.6871,64300000.0
2006-12-04 05:38:00,0.68714,0.6873,0.68714,0.68727,79799999.0
2006-12-04 05:39:00,0.68723,0.68727,0.68714,0.68714,82799998.0
2006-12-04 05:40:00,0.68718,0.68725,0.68705,0.68705,105400000.0
2006-12-04 05:41:00,0.68709,0.68725,0.68709,0.68725,51600000.0
2006-12-04 05:42:00,0.68732,0.68739,0.68721,0.68721,75999999.0
2006-12-04 05:43:00,0.68718,0.68723,0.68717,0.68717,100600000.0
2006-12-04 05:44:00,0.68725,0.6873,0.68718,0.68728,68499999.0
2006-12-04 05:45:00,0.68723,0.68734,0.68712,0.68734,63600001.0
2006-12-04 05:46:00,0.68739,0.68746,0.68737,0.68737,53300000.0
2006-12-04 05:47:00,0.68742,0.68744,0.68727,0.68727,72100001.0
2006-12-04 05:48:00,0.68738,0.68739,0.68723,0.6873,77100000.0
2006-12-04 05:49:00,0.68743,0.68743,0.68728,0.68737,48099999.0
2006-12-04 05:50:00,0.68735,0.68749,0.68732,0.68732,89100002.0
2006-12-04 05:51:00,0.68749,0.68756,0.68744,0.68745,103199997.0
2006-12-04 05:52:00,0.6875,0.6875,0.68724,0.68724,84699999.0
2006-12-04 05:53:00,0.68729,0.68748,0.68729,0.68743,41400000.0
2006-12-04 05:54:00,0.68753,0.6877,0.68753,0.68758,66400002.0
2006-12-04 05:55:00,0.68758,0.68762,0.68737,0.68744,103100000.0
2006-12-04 05:56:00,0.68744,0.68756,0.68744,0.68753,99400000.0
2006-12-04 05:57:00,0.68747,0.68762,0.68744,0.68744,89300000.0
2006-12-04 05:58:00,0.68741,0.68751,0.68741,0.68744,57700000.0
2006-12-04 05:59:00,0.68758,0.68758,0.68744,0.6875,37199999.0
2006-12-04 06:00:00,0.68726,0.68743,0.68709,0.68743,119300000.0
2006-12-04 06:01:00,0.68747,0.68754,0.68732,0.68742,112800000.0
2006-12-04 06:02:00,0.68745,0.68746,0.68732,0.6874,86900001.0
2006-12-04 06:03:00,0.68738,0.68746,0.68732,0.68746,72299999.0
2006-12-04 06:04:00,0.68747,0.68751,0.68729,0.68729,96899997.0
2006-12-04 06:05:00,0.68738,0.68753,0.68736,0.68753,69500000.0
2006-12-04 06:06:00,0.68745,0.68745,0.68734,0.68739,86699999.0
2006-12-04 06:07:00,0.68737,0.68737,0.6872,0.6872,77500000.0
2006-12-04 06:08:00,0.68722,0.68742,0.68722,0.68742,134300001.0
2006-12-04 06:09:00,0.6874,0.68745,0.6873,0.68745,108800000.0
2006-12-04 06:10:00,0.68742,0.68753,0.68731,0.68751,91100000.0
2006-12-04 06:11:00,0.68751,0.68751,0.68735,0.68745,129899999.0
2006-12-04 06:12:00,0.68743,0.68746,0.6873,0.68746,59099999.0
2006-12-04 06:13:00,0.68738,0.68748,0.6873,0.68737,93100002.0
2006-12-04 06:14:00,0.68734,0.68734,0.68722,0.68722,47700001.0
2006-12-04 06:15:00,0.68724,0.68737,0.68724,0.68732,53399999.0
2006-12-04 06:16:00,0.68711,0.68722,0.68696,0.68702,199400000.0
2006-12-04 06:17:00,0.68712,0.68725,0.68711,0.68719,82100000.0
2006-12-04 06:18:00,0.68713,0.68736,0.68713,0.68727,146299998.0
2006-12-04 06:19:00,0.6874,0.68747,0.6874,0.68747,17500000.0
2006-12-04 06:20:00,0.68739,0.68744,0.68738,0.68741,129500000.0
2006-12-04 06:21:00,0.68742,0.6875,0.68735,0.68743,78199999.0
2006-12-04 06:22:00,0.68733,0.68741,0.68733,0.68735,68200002.0
2006-12-04 06:23:00,0.68734,0.68736,0.68707,0.68736,100399998.0
2006-12-04 06:24:00,0.68729,0.68749,0.68729,0.68747,89499999.0
2006-12-04 06:25:00,0.68742,0.68757,0.68733,0.68752,56800000.0
2006-12-04 06:26:00,0.68752,0.6876,0.68745,0.68746,74000000.0
2006-12-04 06:27:00,0.68742,0.68758,0.68742,0.68758,125599997.0
2006-12-04 06:28:00,0.6876,0.68763,0.68754,0.68759,97099999.0
2006-12-04 06:29:00,0.68756,0.68762,0.68756,0.68761,86700000.0
2006-12-04 06:30:00,0.68755,0.68762,0.6875,0.6875,36600000.0
2006-12-04 06:31:00,0.68755,0.68761,0.68749,0.68758,137799999.0
2006-12-04 06:32:00,0.6876,0.6876,0.68741,0.68755,111700000.0
2006-12-04 06:33:00,0.6874,0.68765,0.6874,0.68765,63599999.0
2006-12-04 06:34:00,0.68754,0.68759,0.68747,0.68756,68199999.0
2006-12-04 06:35:00,0.68748,0.68757,0.68743,0.68757,113600003.0
2006-12-04 06:36:00,0.68745,0.6876,0.68745,0.6876,99699999.0
2006-12-04 06:37:00,0.68755,0.68763,0.68755,0.68763,48000000.0
2006-12-04 06:38:00,0.68758,0.6876,0.68751,0.68755,42900000.0
2006-12-04 06:39:00,0.68765,0.68765,0.68758,0.6876,43800002.0
2006-12-04 06:40:00,0.68754,0.68763,0.68754,0.6876,52500000.0
2006-12-04 06:41:00,0.6876,0.68765,0.68755,0.6876,45399999.0
2006-12-04 06:42:00,0.68745,0.68765,0.68745,0.68765,67700000.0
2006-12-04 06:43:00,0.6876,0.68765,0.68757,0.68762,85300001.0
2006-12-04 06:44:00,0.68755,0.68763,0.6875,0.68763,173599999.0
2006-12-04 06:45:00,0.68763,0.68764,0.68758,0.68764,66100000.0
2006-12-04 06:46:00,0.68762,0.68762,0.68744,0.68748,65999999.0
2006-12-04 06:47:00,0.6875,0.6876,0.68747,0.6875,113299998.0
2006-12-04 06:48:00,0.6875,0.68757,0.68745,0.68757,83000000.0
2006-12-04 06:49:00,0.68746,0.68751,0.68743,0.68743,53200000.0
2006-12-04 06:50:00,0.68755,0.68755,0.6875,0.68753,55500000.0
2006-12-04 06:51:00,0.68756,0.68756,0.68741,0.68744,54300000.0
2006-12-04 06:52:00,0.68745,0.68753,0.6874,0.68753,139500000.0
2006-12-04 06:53:00,0.68747,0.68753,0.68725,0.68744,69600000.0
2006-12-04 06:54:00,0.6875,0.68753,0.6875,0.6875,24700000.0
2006-12-04 06:55:00,0.68736,0.68755,0.6873,0.68743,161100000.0
2006-12-04 06:56:00,0.68749,0.68749,0.68718,0.68727,93900000.0
2006-12-04 06:57:00,0.68755,0.68758,0.68734,0.6875,105700002.0
2006-12-04 06:58:00,0.68726,0.68752,0.68726,0.68752,105800001.0
2006-12-04 06:59:00,0.6874,0.68755,0.6874,0.68755,104199998.0
2006-12-04 07:00:00,0.68741,0.68746,0.68741,0.68746,9800000.0
2006-12-04 07:01:00,0.68745,0.68745,0.68745,0.68745,32600001.0
2006-12-04 07:02:00,0.68747,0.68753,0.68742,0.68749,90400002.0
2006-12-04 07:03:00,0.68755,0.68755,0.6875,0.6875,43200000.0
2006-12-04 07:04:00,0.68745,0.68755,0.68745,0.68755,31900000.0
2006-12-04 07:05:00,0.68762,0.68762,0.68741,0.68753,131199998.0
2006-12-04 07:06:00,0.68755,0.68755,0.68745,0.6875,33300000.0
2006-12-04 07:07:00,0.68755,0.68755,0.68741,0.68742,83299999.0
2006-12-04 07:08:00,0.68739,0.68751,0.6872,0.68747,180200001.0
2006-12-04 07:09:00,0.68735,0.6875,0.68735,0.68745,114100001.0
2006-12-04 07:10:00,0.68745,0.68745,0.6874,0.6874,47899999.0
2006-12-04 07:11:00,0.68715,0.68743,0.68715,0.68743,43200001.0
2006-12-04 07:12:00,0.6874,0.68745,0.68738,0.68743,44700000.0
2006-12-04 07:13:00,0.68751,0.68751,0.68733,0.68733,47100000.0
2006-12-04 07:14:00,0.68736,0.68742,0.68724,0.6874,89100000.0
2006-12-04 07:15:00,0.68738,0.68748,0.68724,0.68748,52900000.0
2006-12-04 07:16:00,0.68751,0.68752,0.68746,0.68746,60999999.0
2006-12-04 07:17:00,0.68743,0.68743,0.68742,0.68742,28699999.0
2006-12-04 07:18:00,0.6874,0.68748,0.68735,0.68745,95400000.0
2006-12-04 07:19:00,0.68738,0.68743,0.68727,0.68727,65200000.0
2006-12-04 07:20:00,0.68737,0.6876,0.68737,0.6876,51300000.0
2006-12-04 07:21:00,0.68747,0.68753,0.68747,0.68753,51000000.0
2006-12-04 07:22:00,0.68752,0.68752,0.68748,0.68751,88500000.0
2006-12-04 07:23:00,0.68746,0.68754,0.68742,0.68751,85399999.0
2006-12-04 07:24:00,0.68753,0.68753,0.68732,0.68732,67400000.0
2006-12-04 07:25:00,0.68745,0.68749,0.6874,0.68749,70999999.0
2006-12-04 07:26:00,0.6875,0.68754,0.68749,0.6875,57800000.0
2006-12-04 07:27:00,0.68748,0.68748,0.6873,0.68736,69600000.0
2006-12-04 07:28:00,0.6873,0.68746,0.68727,0.68746,91499999.0
2006-12-04 07:29:00,0.68758,0.68784,0.68738,0.68784,110700001.0
2006-12-04 07:30:00,0.68774,0.68779,0.68765,0.68776,86600003.0
2006-12-04 07:31:00,0.68779,0.68807,0.68778,0.68807,97100001.0
2006-12-04 07:32:00,0.68815,0.68824,0.68797,0.68797,103300002.0
2006-12-04 07:33:00,0.68798,0.68826,0.68793,0.68826,67599998.0
2006-12-04 07:34:00,0.68826,0.68837,0.68805,0.68835,128000001.0
2006-12-04 07:35:00,0.68836,0.68836,0.68821,0.68828,110900001.0
2006-12-04 07:36:00,0.68832,0.6884,0.68823,0.6884,133400003.0
2006-12-04 07:37:00,0.68843,0.68843,0.6883,0.68835,140599998.0
2006-12-04 07:38:00,0.68847,0.68853,0.68836,0.68853,108399998.0
2006-12-04 07:39:00,0.68847,0.68847,0.68832,0.68832,69099998.0
2006-12-04 07:40:00,0.68824,0.68839,0.68821,0.68839,124000003.0
2006-12-04 07:41:00,0.68838,0.68838,0.68824,0.6883,64899999.0
2006-12-04 07:42:00,0.68822,0.6883,0.68821,0.68821,63699999.0
2006-12-04 07:43:00,0.68819,0.68823,0.68798,0.68798,128299999.0
2006-12-04 07:44:00,0.6881,0.6881,0.68805,0.6881,57699999.0
2006-12-04 07:45:00,0.68812,0.68826,0.68811,0.68813,176899998.0
2006-12-04 07:46:00,0.68825,0.68836,0.68825,0.68836,58200000.0
2006-12-04 07:47:00,0.68843,0.68843,0.68832,0.68839,46999999.0
2006-12-04 07:48:00,0.68837,0.68837,0.68787,0.68801,112100000.0
2006-12-04 07:49:00,0.68813,0.68836,0.68813,0.6883,65499999.0
2006-12-04 07:50:00,0.68829,0.68831,0.68806,0.68822,58500001.0
2006-12-04 07:51:00,0.68826,0.68841,0.68819,0.68826,128300000.0
2006-12-04 07:52:00,0.68828,0.68828,0.6881,0.6881,27800000.0
2006-12-04 07:53:00,0.68807,0.68815,0.68805,0.68805,43000001.0
2006-12-04 07:54:00,0.68807,0.68815,0.68801,0.68801,165699999.0
2006-12-04 07:55:00,0.68793,0.68809,0.68793,0.68804,89599998.0
2006-12-04 07:56:00,0.68806,0.68812,0.68805,0.68805,54400000.0
2006-12-04 07:57:00,0.68808,0.68808,0.68792,0.68797,99099999.0
2006-12-04 07:58:00,0.68794,0.68814,0.68788,0.68801,63300000.0
2006-12-04 07:59:00,0.68816,0.68816,0.68808,0.68808,98899999.0
2006-12-04 08:00:00,0.68801,0.68828,0.68801,0.68813,103100000.0
2006-12-04 08:01:00,0.6881,0.6881,0.68783,0.68791,95200000.0
2006-12-04 08:02:00,0.68795,0.68796,0.68772,0.68772,74800000.0
2006-12-04 08:03:00,0.68768,0.68782,0.68766,0.68782,83599998.0
2006-12-04 08:04:00,0.68782,0.68786,0.68775,0.68786,86100001.0
2006-12-04 08:05:00,0.68786,0.68801,0.68777,0.68777,85199999.0
2006-12-04 08:06:00,0.68786,0.68796,0.68785,0.68788,103800001.0
2006-12-04 08:07:00,0.68766,0.68784,0.68765,0.68775,74700001.0
2006-12-04 08:08:00,0.68775,0.68791,0.6877,0.68791,139700004.0
2006-12-04 08:09:00,0.68792,0.68792,0.68781,0.68781,42199999.0
2006-12-04 08:10:00,0.68782,0.68782,0.68764,0.68764,34700000.0
2006-12-04 08:11:00,0.6877,0.68792,0.68767,0.68778,86100001.0
2006-12-04 08:12:00,0.68771,0.68776,0.68752,0.68764,124299998.0
2006-12-04 08:13:00,0.6876,0.6877,0.6876,0.6877,64100000.0
2006-12-04 08:14:00,0.6876,0.6876,0.68755,0.68755,31100000.0
2006-12-04 08:15:00,0.68755,0.68759,0.68753,0.68753,41900000.0
2006-12-04 08:16:00,0.68752,0.68759,0.68743,0.68748,106300001.0
2006-12-04 08:17:00,0.6876,0.68762,0.68755,0.68755,79600000.0
2006-12-04 08:18:00,0.68756,0.68774,0.68755,0.68755,112500000.0
2006-12-04 08:19:00,0.68761,0.68772,0.68759,0.68766,66000000.0
2006-12-04 08:20:00,0.68755,0.68766,0.68742,0.68742,141299999.0
2006-12-04 08:21:00,0.68749,0.68751,0.68724,0.6873,193199998.0
2006-12-04 08:22:00,0.6873,0.68732,0.6872,0.6872,80500001.0
2006-12-04 08:23:00,0.68729,0.68729,0.68703,0.6872,112000000.0
2006-12-04 08:24:00,0.68722,0.68726,0.68712,0.68712,62200000.0
2006-12-04 08:25:00,0.68707,0.68731,0.68707,0.68719,59000000.0
2006-12-04 08:26:00,0.68733,0.6874,0.68729,0.68731,79799997.0
2006-12-04 08:27:00,0.68737,0.68743,0.68737,0.68743,43900002.0
2006-12-04 08:28:00,0.68742,0.68766,0.68742,0.68765,67900000.0
2006-12-04 08:29:00,0.68786,0.68794,0.68782,0.68782,123000001.0
2006-12-04 08:30:00,0.68786,0.68788,0.68771,0.68773,89800000.0
2006-12-04 08:31:00,0.68782,0.6879,0.68778,0.68782,54200000.0
2006-12-04 08:32:00,0.68785,0.68785,0.6878,0.6878,37500000.0
2006-12-04 08:33:00,0.68771,0.68773,0.68732,0.68732,66800000.0
2006-12-04 08:34:00,0.68728,0.68728,0.68711,0.68726,33900001.0
2006-12-04 08:35:00,0.68722,0.68727,0.68722,0.68726,51000000.0
2006-12-04 08:36:00,0.6872,0.68731,0.68705,0.68705,63799999.0
2006-12-04 08:37:00,0.68723,0.68723,0.68722,0.68722,34300000.0
2006-12-04 08:38:00,0.68736,0.68736,0.68721,0.68721,41700000.0
2006-12-04 08:39:00,0.68722,0.68738,0.68722,0.68729,58100000.0
2006-12-04 08:40:00,0.68728,0.68735,0.68723,0.68727,58100000.0
2006-12-04 08:41:00,0.68737,0.6875,0.68736,0.68736,38999999.0
2006-12-04 08:42:00,0.68747,0.68747,0.68741,0.68741,97399999.0
2006-12-04 08:43:00,0.68735,0.68755,0.68735,0.68738,117900002.0
2006-12-04 08:44:00,0.68749,0.68752,0.68741,0.68741,79200000.0
2006-12-04 08:45:00,0.68748,0.6875,0.68745,0.68745,24500000.0
2006-12-04 08:46:00,0.68755,0.68755,0.6874,0.68745,52700000.0
2006-12-04 08:47:00,0.68745,0.68753,0.68745,0.68753,29500000.0
2006-12-04 08:48:00,0.68745,0.68755,0.68745,0.6875,87800001.0
2006-12-04 08:49:00,0.68749,0.68749,0.68743,0.68743,21900000.0
2006-12-04 08:50:00,0.68746,0.68753,0.68737,0.68753,124400001.0
2006-12-04 08:51:00,0.68749,0.68749,0.68726,0.68726,59699999.0
2006-12-04 08:52:00,0.68747,0.68754,0.68741,0.68754,117600001.0
2006-12-04 08:53:00,0.68747,0.68747,0.6872,0.68722,78400000.0
2006-12-04 08:54:00,0.6873,0.68739,0.68727,0.68734,86800001.0
2006-12-04 08:55:00,0.68741,0.68742,0.6873,0.68742,78199998.0
2006-12-04 08:56:00,0.68735,0.68735,0.68703,0.68711,88100000.0
2006-12-04 08:57:00,0.6874,0.6874,0.68735,0.68737,28600000.0
2006-12-04 08:58:00,0.6874,0.68744,0.68735,0.68735,159500001.0
2006-12-04 08:59:00,0.68731,0.68731,0.68708,0.68726,134200000.0
2006-12-04 09:00:00,0.68721,0.68742,0.68721,0.68742,26700000.0
2006-12-04 09:01:00,0.68724,0.68724,0.68703,0.68707,75300001.0
2006-12-04 09:02:00,0.68702,0.68708,0.68693,0.68698,124200001.0
2006-12-04 09:03:00,0.68698,0.68712,0.68691,0.68691,90099999.0
2006-12-04 09:04:00,0.6871,0.6871,0.68699,0.68703,110800000.0
2006-12-04 09:05:00,0.68705,0.68709,0.68699,0.68705,95100001.0
2006-12-04 09:06:00,0.68695,0.68703,0.68695,0.687,109400000.0
2006-12-04 09:07:00,0.68694,0.68697,0.68689,0.68689,103200000.0
2006-12-04 09:08:00,0.68695,0.68695,0.68666,0.68666,56600000.0
2006-12-04 09:09:00,0.6866,0.68675,0.68658,0.68661,110999998.0
2006-12-04 09:10:00,0.68657,0.68657,0.68637,0.68647,118799999.0
2006-12-04 09:11:00,0.68649,0.68653,0.68649,0.68653,91099999.0
2006-12-04 09:12:00,0.68651,0.68652,0.6864,0.6865,118100001.0
2006-12-04 09:13:00,0.68659,0.68662,0.68648,0.68648,65700000.0
2006-12-04 09:14:00,0.68648,0.68656,0.68641,0.68654,95299999.0
2006-12-04 09:15:00,0.68653,0.68658,0.6865,0.68653,65300000.0
2006-12-04 09:16:00,0.68661,0.68663,0.68658,0.68661,128400001.0
2006-12-04 09:17:00,0.68651,0.68653,0.68628,0.68628,140000002.0
2006-12-04 09:18:00,0.68637,0.68652,0.68626,0.68652,91800001.0
2006-12-04 09:19:00,0.68662,0.6867,0.68661,0.6867,159399999.0
2006-12-04 09:20:00,0.68672,0.68682,0.6867,0.68682,78800002.0
2006-12-04 09:21:00,0.68678,0.68678,0.68663,0.68664,86899999.0
2006-12-04 09:22:00,0.68673,0.68689,0.68671,0.68672,116200000.0
2006-12-04 09:23:00,0.68677,0.68692,0.68673,0.68687,92500000.0
2006-12-04 09:24:00,0.68685,0.68685,0.68683,0.68683,30399999.0
2006-12-04 09:25:00,0.68684,0.68684,0.68662,0.68671,43800000.0
2006-12-04 09:26:00,0.68684,0.68688,0.68682,0.68683,83599999.0
2006-12-04 09:27:00,0.68684,0.68702,0.68684,0.68688,108900001.0
2006-12-04 09:28:00,0.68698,0.68715,0.68698,0.68712,66800002.0
2006-12-04 09:29:00,0.68716,0.68721,0.687,0.68721,46900000.0
2006-12-04 09:30:00,0.68734,0.68738,0.68723,0.68737,92400000.0
2006-12-04 09:31:00,0.6874,0.6878,0.6874,0.6878,55400000.0
2006-12-04 09:32:00,0.68788,0.68788,0.68748,0.6878,106199998.0
2006-12-04 09:33:00,0.6879,0.68802,0.6879,0.68802,106900001.0
2006-12-04 09:34:00,0.6879,0.6879,0.68761,0.68761,72600001.0
2006-12-04 09:35:00,0.68758,0.6879,0.68754,0.68784,120100000.0
2006-12-04 09:36:00,0.68773,0.68801,0.68773,0.68773,96100000.0
2006-12-04 09:37:00,0.68779,0.68785,0.68773,0.68775,68400001.0
2006-12-04 09:38:00,0.68772,0.68772,0.68728,0.68728,65600000.0
2006-12-04 09:39:00,0.68732,0.68746,0.68732,0.68741,38800000.0
2006-12-04 09:40:00,0.68735,0.68753,0.68733,0.68738,159400001.0
2006-12-04 09:41:00,0.68727,0.68735,0.68716,0.68723,138700000.0
2006-12-04 09:42:00,0.68727,0.6875,0.68727,0.68728,70299998.0
2006-12-04 09:43:00,0.68727,0.68752,0.68727,0.68748,131500003.0
2006-12-04 09:44:00,0.68749,0.68773,0.68747,0.68762,94399999.0
2006-12-04 09:45:00,0.68752,0.68767,0.68747,0.68767,53300000.0
2006-12-04 09:46:00,0.68774,0.6879,0.68774,0.6879,94999999.0
2006-12-04 09:47:00,0.6877,0.68789,0.68767,0.68786,124300000.0
2006-12-04 09:48:00,0.68787,0.68794,0.68783,0.68783,65700000.0
2006-12-04 09:49:00,0.68779,0.68791,0.68767,0.68767,132699996.0
2006-12-04 09:50:00,0.68752,0.68755,0.68747,0.68755,71600000.0
2006-12-04 09:51:00,0.68752,0.68752,0.68726,0.68726,46800000.0
2006-12-04 09:52:00,0.68725,0.68737,0.68725,0.6873,31100000.0
2006-12-04 09:53:00,0.6872,0.6872,0.6872,0.6872,32600000.0
2006-12-04 09:54:00,0.6872,0.68741,0.68715,0.68731,89600001.0
2006-12-04 09:55:00,0.68717,0.6872,0.68704,0.68704,41200000.0
2006-12-04 09:56:00,0.68706,0.6871,0.68701,0.68703,86100000.0
2006-12-04 09:57:00,0.687,0.68718,0.687,0.68716,61500000.0
2006-12-04 09:58:00,0.68709,0.68709,0.68693,0.687,67799999.0
2006-12-04 09:59:00,0.68702,0.68718,0.68702,0.68718,92100001.0
2006-12-04 10:00:00,0.68713,0.68723,0.68708,0.68723,47100000.0
2006-12-04 10:01:00,0.68721,0.68723,0.68699,0.68701,58100000.0
2006-12-04 10:02:00,0.68706,0.68721,0.68706,0.68708,67100000.0
2006-12-04 10:03:00,0.68708,0.6872,0.68702,0.68702,130900002.0
2006-12-04 10:04:00,0.68696,0.68698,0.68685,0.68685,27600000.0
2006-12-04 10:05:00,0.68688,0.68709,0.6868,0.6868,43700000.0
2006-12-04 10:06:00,0.68712,0.68712,0.68688,0.68698,133700001.0
2006-12-04 10:07:00,0.68697,0.68716,0.68697,0.68713,115100000.0
2006-12-04 10:08:00,0.68705,0.68705,0.68688,0.68689,108400000.0
2006-12-04 10:09:00,0.68665,0.68691,0.68665,0.68686,186500001.0
2006-12-04 10:10:00,0.68675,0.68675,0.6866,0.68665,87799999.0
2006-12-04 10:11:00,0.68658,0.6867,0.68658,0.6866,88500001.0
2006-12-04 10:12:00,0.68667,0.68667,0.68644,0.68659,67299999.0
2006-12-04 10:13:00,0.6866,0.68662,0.68653,0.6866,87000001.0
2006-12-04 10:14:00,0.68665,0.68669,0.68651,0.68651,101200002.0
2006-12-04 10:15:00,0.68649,0.68671,0.68649,0.6866,38800000.0
2006-12-04 10:16:00,0.68675,0.68675,0.6866,0.68663,134799998.0
2006-12-04 10:17:00,0.68671,0.68673,0.6865,0.68664,100800000.0
2006-12-04 10:18:00,0.68667,0.68671,0.68658,0.68658,118699999.0
2006-12-04 10:19:00,0.68668,0.68682,0.68668,0.68678,74099998.0
2006-12-04 10:20:00,0.68677,0.68687,0.68669,0.68678,136899999.0
2006-12-04 10:21:00,0.68673,0.68673,0.68649,0.6865,42200000.0
2006-12-04 10:22:00,0.68646,0.6866,0.68646,0.68649,47100000.0
2006-12-04 10:23:00,0.68644,0.68652,0.68637,0.68643,71100000.0
2006-12-04 10:24:00,0.6865,0.68654,0.68648,0.68648,126200000.0
2006-12-04 10:25:00,0.68642,0.68651,0.68642,0.68646,60999999.0
2006-12-04 10:26:00,0.68635,0.68647,0.68635,0.6864,126600002.0
2006-12-04 10:27:00,0.68643,0.68655,0.68632,0.68655,89100000.0
2006-12-04 10:28:00,0.68661,0.68661,0.68656,0.68658,39400000.0
2006-12-04 10:29:00,0.68666,0.68674,0.68653,0.68659,124300000.0
2006-12-04 10:30:00,0.68663,0.68663,0.68654,0.68662,33600000.0
2006-12-04 10:31:00,0.68659,0.68676,0.68659,0.68674,70500000.0
2006-12-04 10:32:00,0.68673,0.68679,0.68673,0.68679,49299999.0
2006-12-04 10:33:00,0.68688,0.68688,0.68681,0.68681,30900000.0
2006-12-04 10:34:00,0.68682,0.6872,0.68682,0.6872,67200000.0
2006-12-04 10:35:00,0.68722,0.68722,0.6872,0.6872,24300000.0
2006-12-04 10:36:00,0.68723,0.68734,0.68715,0.68729,192699999.0
2006-12-04 10:37:00,0.68728,0.68748,0.68728,0.68748,115000001.0
2006-12-04 10:38:00,0.68739,0.68757,0.68739,0.68752,124000000.0
2006-12-04 10:39:00,0.68755,0.68778,0.68755,0.68771,90800000.0
2006-12-04 10:40:00,0.68788,0.68788,0.68772,0.68778,109100000.0
2006-12-04 10:41:00,0.68779,0.68794,0.68772,0.68791,90100001.0
2006-12-04 10:42:00,0.68792,0.68792,0.68775,0.68783,42100000.0
2006-12-04 10:43:00,0.68782,0.68829,0.68782,0.68827,77100001.0
2006-12-04 10:44:00,0.68826,0.68826,0.68796,0.68802,64400000.0
2006-12-04 10:45:00,0.68805,0.68811,0.68797,0.688,150000000.0
2006-12-04 10:46:00,0.68787,0.68799,0.68786,0.68799,72399999.0
2006-12-04 10:47:00,0.68785,0.68803,0.68785,0.68803,122799999.0
2006-12-04 10:48:00,0.68799,0.68806,0.68793,0.68806,50800000.0
2006-12-04 10:49:00,0.6881,0.6881,0.68797,0.68797,69300000.0
2006-12-04 10:50:00,0.68795,0.68795,0.68772,0.68773,55800000.0
2006-12-04 10:51:00,0.68754,0.68796,0.68754,0.68796,59300001.0
2006-12-04 10:52:00,0.68797,0.68803,0.68782,0.68803,133100000.0
2006-12-04 10:53:00,0.68802,0.68802,0.68791,0.68799,72800000.0
2006-12-04 10:54:00,0.6879,0.68808,0.6879,0.68808,81000000.0
2006-12-04 10:55:00,0.68815,0.68815,0.68815,0.68815,46000000.0
2006-12-04 10:56:00,0.68807,0.68807,0.68802,0.68802,50200000.0
2006-12-04 10:57:00,0.68813,0.68813,0.68805,0.68813,85799999.0
2006-12-04 10:58:00,0.68817,0.68833,0.68817,0.68829,88000000.0
2006-12-04 10:59:00,0.6883,0.68833,0.68819,0.68824,70800000.0
2006-12-04 11:00:00,0.68824,0.68838,0.68805,0.68833,122600000.0
2006-12-04 11:01:00,0.6883,0.68835,0.6881,0.68835,188799995.0
2006-12-04 11:02:00,0.68838,0.68838,0.68783,0.68814,90900001.0
2006-12-04 11:03:00,0.68814,0.6882,0.68804,0.68817,134500000.0
2006-12-04 11:04:00,0.68804,0.68804,0.68772,0.68791,66700000.0
2006-12-04 11:05:00,0.68815,0.68815,0.68805,0.68815,63800001.0
2006-12-04 11:06:00,0.68808,0.68815,0.68805,0.68805,103600000.0
2006-12-04 11:07:00,0.68807,0.68807,0.68797,0.68804,94100000.0
2006-12-04 11:08:00,0.688,0.68811,0.688,0.68811,92299998.0
2006-12-04 11:09:00,0.68806,0.68807,0.68795,0.68802,86700001.0
2006-12-04 11:10:00,0.68792,0.68814,0.68784,0.68811,93199999.0
2006-12-04 11:11:00,0.68807,0.68813,0.68805,0.68813,92800000.0
2006-12-04 11:12:00,0.68809,0.68809,0.6879,0.68804,101900000.0
2006-12-04 11:13:00,0.688,0.68809,0.68788,0.68798,97100000.0
2006-12-04 11:14:00,0.688,0.68811,0.68799,0.68806,155400002.0
2006-12-04 11:15:00,0.68811,0.68811,0.68795,0.68802,65000001.0
2006-12-04 11:16:00,0.68795,0.68795,0.68774,0.68782,105800001.0
2006-12-04 11:17:00,0.6878,0.68792,0.68775,0.68792,124799999.0
2006-12-04 11:18:00,0.68788,0.68788,0.68765,0.68788,148500003.0
2006-12-04 11:19:00,0.68781,0.68803,0.68772,0.6878,144999998.0
2006-12-04 11:20:00,0.6878,0.68796,0.68767,0.68785,129399999.0
2006-12-04 11:21:00,0.68784,0.688,0.68784,0.6879,77500000.0
2006-12-04 11:22:00,0.6879,0.68792,0.68782,0.68792,141299999.0
2006-12-04 11:23:00,0.68802,0.68802,0.68777,0.68784,86599999.0
2006-12-04 11:24:00,0.68784,0.68789,0.68774,0.68782,130399999.0
2006-12-04 11:25:00,0.68784,0.68797,0.68778,0.68778,116500002.0
2006-12-04 11:26:00,0.68784,0.68799,0.68784,0.6879,98600002.0
2006-12-04 11:27:00,0.68791,0.68795,0.68791,0.68791,45500000.0
2006-12-04 11:28:00,0.68796,0.68797,0.68775,0.68782,63800000.0
2006-12-04 11:29:00,0.68785,0.68785,0.68775,0.68775,112600001.0
2006-12-04 11:30:00,0.68781,0.68787,0.6878,0.6878,93200000.0
2006-12-04 11:31:00,0.68787,0.68793,0.68772,0.68772,84800000.0
2006-12-04 11:32:00,0.68776,0.68793,0.68776,0.68783,74900000.0
2006-12-04 11:33:00,0.68785,0.68794,0.6878,0.68794,39100000.0
2006-12-04 11:34:00,0.68789,0.68789,0.68771,0.68778,76900000.0
2006-12-04 11:35:00,0.68783,0.68796,0.68778,0.68788,91700000.0
2006-12-04 11:36:00,0.68789,0.68802,0.68788,0.68789,96600000.0
2006-12-04 11:37:00,0.68803,0.68803,0.68789,0.68789,36099999.0
2006-12-04 11:38:00,0.68789,0.68794,0.68781,0.68794,152300000.0
2006-12-04 11:39:00,0.68788,0.68789,0.68783,0.68783,105400000.0
2006-12-04 11:40:00,0.68776,0.68802,0.68776,0.68802,61500001.0
2006-12-04 11:41:00,0.68801,0.68817,0.68801,0.68812,92400000.0
2006-12-04 11:42:00,0.68798,0.688,0.68793,0.68797,99800002.0
2006-12-04 11:43:00,0.68802,0.68812,0.68798,0.68798,112199999.0
2006-12-04 11:44:00,0.68799,0.68808,0.68787,0.68802,156299995.0
2006-12-04 11:45:00,0.68797,0.68811,0.68795,0.688,82100000.0
2006-12-04 11:46:00,0.68809,0.6883,0.68807,0.6883,35199999.0
2006-12-04 11:47:00,0.68838,0.68838,0.68798,0.68802,75700000.0
2006-12-04 11:48:00,0.68807,0.68821,0.68807,0.68813,82100001.0
2006-12-04 11:49:00,0.68821,0.68821,0.68801,0.68808,178400002.0
2006-12-04 11:50:00,0.68807,0.68814,0.68797,0.688,73200000.0
2006-12-04 11:51:00,0.68805,0.68812,0.68804,0.68807,47500000.0
2006-12-04 11:52:00,0.68815,0.68815,0.68803,0.6881,65300000.0
2006-12-04 11:53:00,0.68809,0.68812,0.68799,0.68812,64200000.0
2006-12-04 11:54:00,0.68814,0.68814,0.68807,0.6881,78600000.0
2006-12-04 11:55:00,0.68806,0.68817,0.68806,0.6881,73800000.0
2006-12-04 11:56:00,0.68815,0.68815,0.6881,0.68815,63499999.0
2006-12-04 11:57:00,0.6881,0.68815,0.68807,0.6881,98100002.0
2006-12-04 11:58:00,0.68815,0.68818,0.688,0.68812,90600000.0
2006-12-04 11:59:00,0.68818,0.68818,0.68801,0.68802,41800000.0
2006-12-04 12:00:00,0.68797,0.68803,0.6879,0.68803,70299999.0
2006-12-04 12:01:00,0.68795,0.68808,0.68792,0.68797,111899999.0
2006-12-04 12:02:00,0.68799,0.68823,0.68799,0.68817,82800000.0
2006-12-04 12:03:00,0.68822,0.68823,0.68815,0.6882,51299998.0
2006-12-04 12:04:00,0.6882,0.6882,0.68802,0.68811,77900001.0
2006-12-04 12:05:00,0.68809,0.68827,0.68806,0.68827,67400000.0
2006-12-04 12:06:00,0.68824,0.68824,0.68807,0.68824,84299999.0
2006-12-04 12:07:00,0.68817,0.68826,0.68814,0.68819,111600001.0
2006-12-04 12:08:00,0.68813,0.6883,0.68812,0.68823,73600000.0
2006-12-04 12:09:00,0.68828,0.68832,0.68826,0.68827,84899997.0
2006-12-04 12:10:00,0.6882,0.68832,0.68815,0.68832,79600000.0
2006-12-04 12:11:00,0.6883,0.6883,0.68815,0.68815,61499998.0
2006-12-04 12:12:00,0.68804,0.68809,0.68787,0.68797,99600000.0
2006-12-04 12:13:00,0.68789,0.688,0.68775,0.6879,153899999.0
2006-12-04 12:14:00,0.68795,0.68795,0.68763,0.68763,99499999.0
2006-12-04 12:15:00,0.68773,0.68784,0.68761,0.68761,35500000.0
2006-12-04 12:16:00,0.68757,0.68757,0.68745,0.68747,56199998.0
2006-12-04 12:17:00,0.68745,0.68745,0.68723,0.68723,67599999.0
2006-12-04 12:18:00,0.68709,0.68716,0.68692,0.68695,140699999.0
2006-12-04 12:19:00,0.68711,0.68716,0.68705,0.68705,92799999.0
2006-12-04 12:20:00,0.68708,0.68724,0.6869,0.6869,78400000.0
2006-12-04 12:21:00,0.68693,0.68707,0.68681,0.68699,79600000.0
2006-12-04 12:22:00,0.68701,0.6871,0.68683,0.68695,89200001.0
2006-12-04 12:23:00,0.68686,0.68695,0.68649,0.68663,118399998.0
2006-12-04 12:24:00,0.68646,0.68656,0.68641,0.68641,108799999.0
2006-12-04 12:25:00,0.68649,0.6867,0.68649,0.68668,79600000.0
2006-12-04 12:26:00,0.68665,0.6868,0.68653,0.68673,102200001.0
2006-12-04 12:27:00,0.68667,0.6868,0.6866,0.68676,122600002.0
2006-12-04 12:28:00,0.6867,0.68671,0.68657,0.68664,95100001.0
2006-12-04 12:29:00,0.6867,0.6867,0.6866,0.68667,111399997.0
2006-12-04 12:30:00,0.68654,0.68675,0.68652,0.68664,124199999.0
2006-12-04 12:31:00,0.68666,0.6868,0.68643,0.68668,97100000.0
2006-12-04 12:32:00,0.68675,0.68675,0.6865,0.6865,136199998.0
2006-12-04 12:33:00,0.68644,0.6865,0.68624,0.68624,122099999.0
2006-12-04 12:34:00,0.6862,0.68628,0.6862,0.68621,130999997.0
2006-12-04 12:35:00,0.68619,0.68634,0.68614,0.6863,86200000.0
2006-12-04 12:36:00,0.68628,0.68628,0.68583,0.68612,78000000.0
2006-12-04 12:37:00,0.68617,0.68634,0.68603,0.68603,51000000.0
2006-12-04 12:38:00,0.68619,0.6862,0.68592,0.6862,104299999.0
2006-12-04 12:39:00,0.68615,0.68621,0.68601,0.68621,89799999.0
2006-12-04 12:40:00,0.6862,0.68629,0.68595,0.68629,112100001.0
2006-12-04 12:41:00,0.68612,0.68619,0.68602,0.68602,106800001.0
2006-12-04 12:42:00,0.68594,0.68594,0.68578,0.68589,84500000.0
2006-12-04 12:43:00,0.68585,0.68585,0.68569,0.68573,51100000.0
2006-12-04 12:44:00,0.68562,0.68567,0.68558,0.68558,57299999.0
2006-12-04 12:45:00,0.68567,0.68567,0.68545,0.68545,90499999.0
2006-12-04 12:46:00,0.68568,0.68568,0.68568,0.68568,41400000.0
2006-12-04 12:47:00,0.68564,0.6857,0.68554,0.68567,141599999.0
2006-12-04 12:48:00,0.68573,0.68588,0.68573,0.6858,87800001.0
2006-12-04 12:49:00,0.68582,0.68594,0.68569,0.6857,129100002.0
2006-12-04 12:50:00,0.68558,0.68572,0.68558,0.68571,103000001.0
2006-12-04 12:51:00,0.68583,0.68584,0.6856,0.6856,70500001.0
2006-12-04 12:52:00,0.68553,0.68561,0.68499,0.68499,84799998.0
2006-12-04 12:53:00,0.68502,0.68521,0.68502,0.68512,59300000.0
2006-12-04 12:54:00,0.68526,0.68538,0.68526,0.68536,89500001.0
2006-12-04 12:55:00,0.68526,0.68552,0.68521,0.68535,94000000.0
2006-12-04 12:56:00,0.68535,0.6854,0.68533,0.68538,91999999.0
2006-12-04 12:57:00,0.68534,0.68543,0.68526,0.68533,119800001.0
2006-12-04 12:58:00,0.68537,0.68546,0.68532,0.68533,85100000.0
2006-12-04 12:59:00,0.68545,0.68545,0.68545,0.68545,12800000.0
2006-12-04 13:00:00,0.68539,0.68549,0.68533,0.68538,66000000.0
2006-12-04 13:01:00,0.68541,0.68556,0.68541,0.68555,66800000.0
2006-12-04 13:02:00,0.68548,0.68554,0.68534,0.68537,189299998.0
2006-12-04 13:03:00,0.68533,0.68538,0.68522,0.68531,78099999.0
2006-12-04 13:04:00,0.6852,0.6855,0.6851,0.6855,109300001.0
2006-12-04 13:05:00,0.68551,0.68551,0.68549,0.68549,43200000.0
2006-12-04 13:06:00,0.68542,0.68551,0.68532,0.68551,69300000.0
2006-12-04 13:07:00,0.68538,0.68596,0.68538,0.68596,95899999.0
2006-12-04 13:08:00,0.68582,0.68605,0.68578,0.68578,69099999.0
2006-12-04 13:09:00,0.68596,0.68596,0.68564,0.68564,66400000.0
2006-12-04 13:10:00,0.68581,0.68585,0.68568,0.68585,65900000.0
2006-12-04 13:11:00,0.68582,0.68582,0.68565,0.68565,91700000.0
2006-12-04 13:12:00,0.68575,0.68579,0.68568,0.68579,94000000.0
2006-12-04 13:13:00,0.6857,0.68578,0.6857,0.68578,83100002.0
2006-12-04 13:14:00,0.68571,0.68573,0.6857,0.6857,59000001.0
2006-12-04 13:15:00,0.68575,0.68577,0.68566,0.68569,71700001.0
2006-12-04 13:16:00,0.68578,0.68578,0.68577,0.68577,30300000.0
2006-12-04 13:17:00,0.6859,0.68596,0.68588,0.68593,42200000.0
2006-12-04 13:18:00,0.6859,0.68607,0.68588,0.68588,103500001.0
2006-12-04 13:19:00,0.6859,0.686,0.6859,0.68595,32700000.0
2006-12-04 13:20:00,0.68607,0.68626,0.68606,0.68615,61000000.0
2006-12-04 13:21:00,0.68618,0.68629,0.68618,0.6862,47800000.0
2006-12-04 13:22:00,0.68617,0.68624,0.68616,0.68621,117300001.0
2006-12-04 13:23:00,0.68626,0.6863,0.68617,0.68629,112000000.0
2006-12-04 13:24:00,0.68631,0.68672,0.68605,0.68605,129200000.0
2006-12-04 13:25:00,0.68616,0.68626,0.68613,0.68617,122600000.0
2006-12-04 13:26:00,0.68628,0.68648,0.6862,0.68644,126000001.0
2006-12-04 13:27:00,0.68648,0.68648,0.68625,0.68625,94500000.0
2006-12-04 13:28:00,0.68633,0.68637,0.68624,0.68632,59200000.0
2006-12-04 13:29:00,0.68629,0.68629,0.68616,0.68626,112599999.0
2006-12-04 13:30:00,0.68615,0.68632,0.68613,0.68619,95600002.0
2006-12-04 13:31:00,0.68613,0.68623,0.68613,0.68622,99499999.0
2006-12-04 13:32:00,0.68619,0.6863,0.68619,0.6863,87399998.0
2006-12-04 13:33:00,0.68637,0.68637,0.6863,0.68637,51900001.0
2006-12-04 13:34:00,0.68631,0.68638,0.6863,0.68632,98800000.0
2006-12-04 13:35:00,0.68634,0.68641,0.68617,0.68625,61899999.0
2006-12-04 13:36:00,0.68644,0.6867,0.68644,0.68667,96500001.0
2006-12-04 13:37:00,0.68673,0.6868,0.68666,0.6868,108399998.0
2006-12-04 13:38:00,0.6867,0.68682,0.68663,0.68678,120300000.0
2006-12-04 13:39:00,0.68679,0.68685,0.68668,0.68669,130300003.0
2006-12-04 13:40:00,0.68667,0.68675,0.6866,0.68675,92200000.0
2006-12-04 13:41:00,0.68664,0.68691,0.68647,0.68691,131100000.0
2006-12-04 13:42:00,0.68687,0.68715,0.68682,0.687,72100000.0
2006-12-04 13:43:00,0.68714,0.68724,0.68714,0.68714,76600000.0
2006-12-04 13:44:00,0.687,0.68704,0.68678,0.68693,89200000.0
2006-12-04 13:45:00,0.68699,0.68705,0.68689,0.68689,151800000.0
2006-12-04 13:46:00,0.6868,0.687,0.68672,0.68677,124300002.0
2006-12-04 13:47:00,0.68681,0.68692,0.68679,0.68687,73300000.0
2006-12-04 13:48:00,0.68676,0.687,0.68676,0.68679,67699999.0
2006-12-04 13:49:00,0.6869,0.6869,0.68675,0.6868,71400000.0
2006-12-04 13:50:00,0.68664,0.68692,0.68662,0.68692,90400000.0
2006-12-04 13:51:00,0.6869,0.68722,0.68684,0.68722,124200001.0
2006-12-04 13:52:00,0.68722,0.68722,0.68705,0.68722,70899999.0
2006-12-04 13:53:00,0.68728,0.68728,0.68713,0.6872,98100000.0
2006-12-04 13:54:00,0.68716,0.68722,0.68708,0.68719,98399999.0
2006-12-04 13:55:00,0.68698,0.68725,0.68698,0.68702,124599999.0
2006-12-04 13:56:00,0.68702,0.68711,0.68702,0.68705,55800000.0
2006-12-04 13:57:00,0.68723,0.68723,0.68715,0.68715,116000001.0
2006-12-04 13:58:00,0.68713,0.68713,0.68697,0.6871,59600001.0
2006-12-04 13:59:00,0.68699,0.68715,0.68699,0.687,89900001.0
2006-12-04 14:00:00,0.68704,0.68714,0.68676,0.68707,65300000.0
2006-12-04 14:01:00,0.6871,0.6872,0.68709,0.68715,123600000.0
2006-12-04 14:02:00,0.68702,0.68702,0.6869,0.68693,125900001.0
2006-12-04 14:03:00,0.68701,0.68712,0.68695,0.687,116300000.0
2006-12-04 14:04:00,0.68707,0.68707,0.68692,0.68707,76399999.0
2006-12-04 14:05:00,0.68708,0.68715,0.68703,0.68703,121399999.0
2006-12-04 14:06:00,0.6871,0.68717,0.687,0.68717,73100000.0
2006-12-04 14:07:00,0.68717,0.68717,0.68708,0.68717,72499999.0
2006-12-04 14:08:00,0.68705,0.68716,0.68704,0.68712,48500000.0
2006-12-04 14:09:00,0.68709,0.68713,0.68703,0.68705,100400000.0
2006-12-04 14:10:00,0.68728,0.68728,0.68712,0.68712,20700000.0
2006-12-04 14:11:00,0.68713,0.68716,0.68713,0.68716,29500000.0
2006-12-04 14:12:00,0.68718,0.6873,0.68718,0.68718,110700000.0
2006-12-04 14:13:00,0.68718,0.6875,0.68717,0.6875,132299998.0
2006-12-04 14:14:00,0.68749,0.68763,0.68748,0.68759,109599999.0
2006-12-04 14:15:00,0.68759,0.68767,0.68756,0.68767,69700000.0
2006-12-04 14:16:00,0.68763,0.68768,0.68763,0.68767,64299999.0
2006-12-04 14:17:00,0.68749,0.68759,0.68742,0.68746,132400000.0
2006-12-04 14:18:00,0.68754,0.68757,0.68744,0.68747,96600000.0
2006-12-04 14:19:00,0.68742,0.68749,0.68737,0.68746,166100000.0
2006-12-04 14:20:00,0.68737,0.68747,0.68736,0.68746,103500000.0
2006-12-04 14:21:00,0.68731,0.68734,0.68731,0.68734,24800000.0
2006-12-04 14:22:00,0.68722,0.68743,0.68722,0.68743,114199999.0
2006-12-04 14:23:00,0.68748,0.68751,0.6874,0.68743,46200000.0
2006-12-04 14:24:00,0.68755,0.68755,0.68745,0.68745,86600001.0
2006-12-04 14:25:00,0.6875,0.68755,0.68735,0.68735,86299999.0
2006-12-04 14:26:00,0.68749,0.68761,0.68749,0.68761,35000000.0
2006-12-04 14:27:00,0.68759,0.68773,0.68755,0.68762,118599998.0
2006-12-04 14:28:00,0.6876,0.6876,0.6876,0.6876,15700000.0
2006-12-04 14:29:00,0.6875,0.68756,0.68747,0.68748,82199998.0
2006-12-04 14:30:00,0.68751,0.68756,0.68742,0.68755,150599998.0
2006-12-04 14:31:00,0.68746,0.68758,0.68746,0.6875,78800002.0
2006-12-04 14:32:00,0.6875,0.68755,0.68742,0.6875,74199999.0
2006-12-04 14:33:00,0.68752,0.68757,0.68747,0.68753,57700001.0
2006-12-04 14:34:00,0.68765,0.68765,0.68745,0.68765,91900000.0
2006-12-04 14:35:00,0.6876,0.68765,0.6876,0.6876,33500000.0
2006-12-04 14:36:00,0.68766,0.68767,0.68754,0.68754,62300001.0
2006-12-04 14:37:00,0.68747,0.6876,0.68743,0.6876,80400000.0
2006-12-04 14:38:00,0.68749,0.68749,0.68746,0.68746,12500000.0
2006-12-04 14:39:00,0.68732,0.68742,0.68727,0.68729,138900000.0
2006-12-04 14:40:00,0.68728,0.68732,0.68721,0.68731,74000002.0
2006-12-04 14:41:00,0.68731,0.68734,0.68723,0.68723,100400002.0
2006-12-04 14:42:00,0.68719,0.68728,0.68713,0.68728,117100001.0
2006-12-04 14:43:00,0.68721,0.68724,0.68708,0.68718,53899999.0
2006-12-04 14:44:00,0.68704,0.68726,0.68704,0.68726,63299999.0
2006-12-04 14:45:00,0.6872,0.68725,0.6872,0.68725,58199999.0
2006-12-04 14:46:00,0.68725,0.68725,0.6872,0.6872,94199999.0
2006-12-04 14:47:00,0.68718,0.6873,0.68715,0.6872,185999999.0
2006-12-04 14:48:00,0.68725,0.68725,0.68725,0.68725,96400002.0
2006-12-04 14:49:00,0.68723,0.68723,0.6871,0.6871,96500000.0
2006-12-04 14:50:00,0.68714,0.68721,0.68714,0.68721,32699999.0
2006-12-04 14:51:00,0.68715,0.68715,0.68695,0.68712,64500000.0
2006-12-04 14:52:00,0.68716,0.68719,0.68707,0.6871,102699999.0
2006-12-04 14:53:00,0.68695,0.68697,0.68682,0.68682,89300000.0
2006-12-04 14:54:00,0.687,0.6871,0.68695,0.68705,88299999.0
2006-12-04 14:55:00,0.68697,0.68701,0.68693,0.68693,148900003.0
2006-12-04 14:56:00,0.6869,0.687,0.6869,0.687,12700000.0
2006-12-04 14:57:00,0.68695,0.68695,0.68666,0.68666,85199997.0
2006-12-04 14:58:00,0.68673,0.68693,0.68673,0.6869,75000002.0
2006-12-04 14:59:00,0.687,0.687,0.68682,0.68682,102500002.0
2006-12-04 15:00:00,0.68682,0.68691,0.68681,0.68689,94900000.0
2006-12-04 15:01:00,0.6869,0.68694,0.68683,0.68687,137800001.0
2006-12-04 15:02:00,0.6869,0.6869,0.68667,0.68667,78700000.0
2006-12-04 15:03:00,0.68673,0.68684,0.6867,0.68676,115400003.0
2006-12-04 15:04:00,0.68673,0.6869,0.68669,0.6869,69099999.0
2006-12-04 15:05:00,0.68686,0.68703,0.68686,0.68693,65100000.0
2006-12-04 15:06:00,0.68688,0.68709,0.68683,0.68709,126099999.0
2006-12-04 15:07:00,0.6871,0.68718,0.68703,0.68704,61900000.0
2006-12-04 15:08:00,0.68702,0.6872,0.68692,0.68692,147899997.0
2006-12-04 15:09:00,0.6872,0.68729,0.6872,0.68723,106800000.0
2006-12-04 15:10:00,0.68725,0.6873,0.6872,0.6872,35800000.0
2006-12-04 15:11:00,0.68713,0.68719,0.68713,0.68717,51800000.0
2006-12-04 15:12:00,0.68725,0.68725,0.68718,0.6872,138100000.0
2006-12-04 15:13:00,0.6872,0.6873,0.68718,0.68729,104800000.0
2006-12-04 15:14:00,0.68733,0.68733,0.68702,0.68707,86800001.0
2006-12-04 15:15:00,0.68697,0.68707,0.68696,0.68707,63900000.0
2006-12-04 15:16:00,0.68702,0.68708,0.68693,0.68705,102700000.0
2006-12-04 15:17:00,0.68703,0.68705,0.6869,0.6869,57900001.0
2006-12-04 15:18:00,0.68698,0.687,0.68685,0.68685,140400001.0
2006-12-04 15:19:00,0.68693,0.68694,0.68683,0.68694,160199999.0
2006-12-04 15:20:00,0.68695,0.68695,0.68684,0.6869,111400001.0
2006-12-04 15:21:00,0.68691,0.68691,0.68689,0.68689,63600000.0
2006-12-04 15:22:00,0.68695,0.68695,0.68695,0.68695,27800000.0
2006-12-04 15:23:00,0.68697,0.68708,0.68697,0.68708,76500000.0
2006-12-04 15:24:00,0.68706,0.68706,0.68673,0.68687,133800000.0
2006-12-04 15:25:00,0.68692,0.68692,0.68676,0.68678,179299998.0
2006-12-04 15:26:00,0.68672,0.6868,0.68669,0.6868,94400001.0
2006-12-04 15:27:00,0.68665,0.68665,0.68653,0.6866,57800000.0
2006-12-04 15:28:00,0.68656,0.68672,0.68656,0.68662,55999999.0
2006-12-04 15:29:00,0.68667,0.68681,0.68659,0.68659,116400000.0
2006-12-04 15:30:00,0.68657,0.68667,0.68653,0.68658,65800001.0
2006-12-04 15:31:00,0.68663,0.68668,0.68652,0.68652,103199999.0
2006-12-04 15:32:00,0.68663,0.68665,0.68647,0.68647,73600001.0
2006-12-04 15:33:00,0.68644,0.68644,0.68612,0.68612,110400003.0
2006-12-04 15:34:00,0.68595,0.68623,0.68595,0.68612,117199999.0
2006-12-04 15:35:00,0.68614,0.68621,0.68608,0.68611,104600000.0
2006-12-04 15:36:00,0.68618,0.68619,0.68602,0.6861,111400000.0
2006-12-04 15:37:00,0.68613,0.68618,0.68609,0.68611,48300000.0
2006-12-04 15:38:00,0.68626,0.68637,0.68615,0.68636,94099999.0
2006-12-04 15:39:00,0.68635,0.68639,0.68624,0.68639,106499999.0
2006-12-04 15:40:00,0.68637,0.68637,0.68615,0.68615,122099997.0
2006-12-04 15:41:00,0.68629,0.68639,0.6862,0.68637,103600002.0
2006-12-04 15:42:00,0.68634,0.68643,0.68623,0.68637,36900000.0
2006-12-04 15:43:00,0.6864,0.6864,0.68622,0.68629,81799998.0
2006-12-04 15:44:00,0.68631,0.68631,0.68618,0.68618,35000000.0
2006-12-04 15:45:00,0.6861,0.6861,0.6861,0.6861,27900000.0
2006-12-04 15:46:00,0.68619,0.68633,0.68605,0.68605,48500000.0
2006-12-04 15:47:00,0.68614,0.68625,0.68608,0.68622,133100003.0
2006-12-04 15:48:00,0.68619,0.6862,0.68607,0.6862,107900003.0
2006-12-04 15:49:00,0.68616,0.68631,0.68616,0.68625,94999997.0
2006-12-04 15:50:00,0.68621,0.68621,0.686,0.68615,75799998.0
2006-12-04 15:51:00,0.68623,0.68623,0.68609,0.68614,76600000.0
2006-12-04 15:52:00,0.68607,0.68627,0.68607,0.68612,138899998.0
2006-12-04 15:53:00,0.68617,0.68631,0.68617,0.6862,96299999.0
2006-12-04 15:54:00,0.68625,0.68636,0.68624,0.68625,81999999.0
2006-12-04 15:55:00,0.68627,0.6864,0.68615,0.68617,137399999.0
2006-12-04 15:56:00,0.68615,0.68621,0.68608,0.68619,71000000.0
2006-12-04 15:57:00,0.68627,0.68645,0.68627,0.68645,56700000.0
2006-12-04 15:58:00,0.6866,0.6867,0.6866,0.6867,35000000.0
2006-12-04 15:59:00,0.68676,0.68676,0.6866,0.68672,69500000.0
2006-12-04 16:00:00,0.68659,0.68662,0.68656,0.68662,127800001.0
2006-12-04 16:01:00,0.68668,0.68673,0.68662,0.68666,76899998.0
2006-12-04 16:02:00,0.68655,0.6866,0.68644,0.6866,135999999.0
2006-12-04 16:03:00,0.68658,0.68658,0.68646,0.68646,71300000.0
2006-12-04 16:04:00,0.68653,0.68655,0.68645,0.68655,41000001.0
2006-12-04 16:05:00,0.6866,0.6866,0.6863,0.68634,50400000.0
2006-12-04 16:06:00,0.68638,0.68648,0.68638,0.68647,119000000.0
2006-12-04 16:07:00,0.68643,0.68654,0.68642,0.6865,69499999.0
2006-12-04 16:08:00,0.68654,0.68667,0.68647,0.68648,109100000.0
2006-12-04 16:09:00,0.68645,0.68655,0.68645,0.6865,38999999.0
2006-12-04 16:10:00,0.68652,0.68664,0.68632,0.68664,65300000.0
2006-12-04 16:11:00,0.68665,0.68668,0.68656,0.68656,79699999.0
2006-12-04 16:12:00,0.68655,0.68666,0.68654,0.68657,87000000.0
2006-12-04 16:13:00,0.68651,0.68659,0.68645,0.68645,81100000.0
2006-12-04 16:14:00,0.68653,0.68659,0.68645,0.68652,90000000.0
2006-12-04 16:15:00,0.68643,0.68691,0.68643,0.68689,86099999.0
2006-12-04 16:16:00,0.68708,0.68708,0.68684,0.68685,48500000.0
2006-12-04 16:17:00,0.68681,0.68706,0.68681,0.68706,54600000.0
2006-12-04 16:18:00,0.68697,0.68706,0.68682,0.68698,35600000.0
2006-12-04 16:19:00,0.68697,0.68697,0.68674,0.68683,124199999.0
2006-12-04 16:20:00,0.68689,0.68702,0.68688,0.68698,95700000.0
2006-12-04 16:21:00,0.68681,0.68681,0.6865,0.68655,97300002.0
2006-12-04 16:22:00,0.68655,0.68665,0.68648,0.6865,92599999.0
2006-12-04 16:23:00,0.68645,0.68653,0.68645,0.68653,71000000.0
2006-12-04 16:24:00,0.68663,0.68663,0.68654,0.68655,90099999.0
2006-12-04 16:25:00,0.68656,0.68665,0.68651,0.68657,95600001.0
2006-12-04 16:26:00,0.68649,0.68664,0.68649,0.68655,93300003.0
2006-12-04 16:27:00,0.68661,0.68668,0.68649,0.68649,85600002.0
2006-12-04 16:28:00,0.68612,0.68648,0.68612,0.68644,85800001.0
2006-12-04 16:29:00,0.68644,0.68645,0.68629,0.68634,83799999.0
2006-12-04 16:30:00,0.68626,0.68641,0.68624,0.6863,87299999.0
2006-12-04 16:31:00,0.68639,0.68641,0.68625,0.68625,81800001.0
2006-12-04 16:32:00,0.68624,0.68639,0.68624,0.68627,127599999.0
2006-12-04 16:33:00,0.68641,0.68641,0.68604,0.6861,159999999.0
2006-12-04 16:34:00,0.68597,0.68605,0.68594,0.68594,128300002.0
2006-12-04 16:35:00,0.68588,0.68588,0.68571,0.68581,59800000.0
2006-12-04 16:36:00,0.68575,0.68585,0.68575,0.68585,58800000.0
2006-12-04 16:37:00,0.68585,0.68608,0.68585,0.68602,64800000.0
2006-12-04 16:38:00,0.68604,0.68626,0.68604,0.68619,90900000.0
2006-12-04 16:39:00,0.68623,0.68631,0.68617,0.6862,106400000.0
2006-12-04 16:40:00,0.68629,0.6865,0.68629,0.6865,28800000.0
2006-12-04 16:41:00,0.68663,0.68663,0.68653,0.68662,66900001.0
2006-12-04 16:42:00,0.68661,0.68661,0.68659,0.68659,7200000.0
2006-12-04 16:43:00,0.68654,0.68666,0.68654,0.68659,63900000.0
2006-12-04 16:44:00,0.6867,0.68685,0.68667,0.68667,111600004.0
2006-12-04 16:45:00,0.68672,0.68672,0.68661,0.68663,94200003.0
2006-12-04 16:46:00,0.68674,0.68674,0.68664,0.68667,146199997.0
2006-12-04 16:47:00,0.68668,0.68669,0.68662,0.68663,91000000.0
2006-12-04 16:48:00,0.68665,0.68665,0.68655,0.68665,120400000.0
2006-12-04 16:49:00,0.68658,0.68658,0.68657,0.68657,20700000.0
2006-12-04 16:50:00,0.68653,0.68658,0.68643,0.68658,65100000.0
2006-12-04 16:51:00,0.68667,0.68667,0.6865,0.6865,188499997.0
2006-12-04 16:52:00,0.6866,0.6866,0.68639,0.68654,110300002.0
2006-12-04 16:53:00,0.68664,0.68668,0.68644,0.68644,87099999.0
2006-12-04 16:54:00,0.68642,0.68667,0.68642,0.68667,151799999.0
2006-12-04 16:55:00,0.68664,0.68678,0.68653,0.68665,116200000.0
2006-12-04 16:56:00,0.68677,0.68702,0.68677,0.68696,43900000.0
2006-12-04 16:57:00,0.68674,0.68681,0.68644,0.68659,76300000.0
2006-12-04 16:58:00,0.6865,0.68659,0.68643,0.68659,122799996.0
2006-12-04 16:59:00,0.68654,0.6867,0.68639,0.68641,79299999.0
2006-12-04 17:00:00,0.68639,0.68644,0.68627,0.68638,124300002.0
2006-12-04 17:01:00,0.68652,0.68652,0.68635,0.68635,57600000.0
2006-12-04 17:02:00,0.68645,0.68652,0.68633,0.68652,85300000.0
2006-12-04 17:03:00,0.68658,0.68658,0.68626,0.68642,58700000.0
2006-12-04 17:04:00,0.68622,0.68639,0.68622,0.68638,54900000.0
2006-12-04 17:05:00,0.68651,0.68665,0.6864,0.68665,91600001.0
2006-12-04 17:06:00,0.68665,0.68668,0.68648,0.68666,86800000.0
2006-12-04 17:07:00,0.6867,0.6867,0.68653,0.68658,46799999.0
2006-12-04 17:08:00,0.6866,0.68671,0.6864,0.6864,66600000.0
2006-12-04 17:09:00,0.68656,0.68667,0.68647,0.68667,43000000.0
2006-12-04 17:10:00,0.68668,0.68671,0.68657,0.68657,46200000.0
2006-12-04 17:11:00,0.68643,0.68672,0.68643,0.68662,95599999.0
2006-12-04 17:12:00,0.68653,0.68653,0.68631,0.68644,97900000.0
2006-12-04 17:13:00,0.68652,0.68662,0.68652,0.68657,95899997.0
2006-12-04 17:14:00,0.68649,0.68672,0.68649,0.68655,68600000.0
2006-12-04 17:15:00,0.68655,0.68661,0.68652,0.68652,38700000.0
2006-12-04 17:16:00,0.68658,0.68666,0.68651,0.6866,59900000.0
2006-12-04 17:17:00,0.68654,0.68662,0.68647,0.68656,61299999.0
2006-12-04 17:18:00,0.68663,0.68663,0.68651,0.68663,106699999.0
2006-12-04 17:19:00,0.68677,0.68693,0.6866,0.6866,51699999.0
2006-12-04 17:20:00,0.68676,0.68681,0.68669,0.68673,90199998.0
2006-12-04 17:21:00,0.68661,0.68661,0.68649,0.68659,51700001.0
2006-12-04 17:22:00,0.68659,0.68681,0.68659,0.68681,53400000.0
2006-12-04 17:23:00,0.68675,0.68675,0.68663,0.68675,38200001.0
2006-12-04 17:24:00,0.68671,0.6868,0.68662,0.6868,71200001.0
2006-12-04 17:25:00,0.6868,0.68681,0.68676,0.68679,86900002.0
2006-12-04 17:26:00,0.68682,0.68704,0.68682,0.68692,81600001.0
2006-12-04 17:27:00,0.68699,0.68701,0.68678,0.68678,123099998.0
2006-12-04 17:28:00,0.6868,0.68691,0.68678,0.68681,85499999.0
2006-12-04 17:29:00,0.6868,0.68681,0.68665,0.68681,47000000.0
2006-12-04 17:30:00,0.68683,0.68683,0.68664,0.68675,81700000.0
2006-12-04 17:31:00,0.68658,0.68692,0.68658,0.6868,112400002.0
2006-12-04 17:32:00,0.68683,0.68692,0.68683,0.68685,90500000.0
2006-12-04 17:33:00,0.68697,0.68734,0.68697,0.68734,84200000.0
2006-12-04 17:34:00,0.6873,0.68735,0.68707,0.68719,82600000.0
2006-12-04 17:35:00,0.68731,0.68736,0.68695,0.68695,90599999.0
2006-12-04 17:36:00,0.68691,0.68696,0.68684,0.68692,92699998.0
2006-12-04 17:37:00,0.68671,0.68696,0.68671,0.68672,175400002.0
2006-12-04 17:38:00,0.68683,0.68699,0.68678,0.6869,121699999.0
2006-12-04 17:39:00,0.68695,0.68708,0.68695,0.68707,66400000.0
2006-12-04 17:40:00,0.68692,0.68699,0.68689,0.68691,88000001.0
2006-12-04 17:41:00,0.68692,0.68701,0.68691,0.687,69200000.0
2006-12-04 17:42:00,0.68701,0.68708,0.68694,0.68702,161399996.0
2006-12-04 17:43:00,0.68704,0.68704,0.68679,0.68695,57900000.0
2006-12-04 17:44:00,0.68701,0.68702,0.68693,0.68702,48100000.0
2006-12-04 17:45:00,0.68715,0.68722,0.68708,0.68718,70999998.0
2006-12-04 17:46:00,0.68716,0.6874,0.68716,0.6874,92200002.0
2006-12-04 17:47:00,0.68731,0.68745,0.68702,0.68745,70500001.0
2006-12-04 17:48:00,0.6876,0.6876,0.68735,0.6874,103400000.0
2006-12-04 17:49:00,0.68746,0.68776,0.68743,0.68776,91500000.0
2006-12-04 17:50:00,0.68766,0.68771,0.68753,0.68765,103200002.0
2006-12-04 17:51:00,0.68757,0.68771,0.68751,0.68763,78900000.0
2006-12-04 17:52:00,0.6877,0.68777,0.68755,0.68759,167700001.0
2006-12-04 17:53:00,0.68767,0.68775,0.68758,0.6876,92599999.0
2006-12-04 17:54:00,0.68752,0.68758,0.68748,0.68748,86900001.0
2006-12-04 17:55:00,0.68753,0.68763,0.68753,0.68763,77599999.0
2006-12-04 17:56:00,0.68771,0.68795,0.68765,0.68792,62300000.0
2006-12-04 17:57:00,0.68801,0.68806,0.68788,0.68791,97999999.0
2006-12-04 17:58:00,0.688,0.688,0.68789,0.68789,113300000.0
2006-12-04 17:59:00,0.68787,0.6881,0.68787,0.68807,137800000.0
2006-12-04 18:00:00,0.68799,0.68807,0.68791,0.68791,116900000.0
2006-12-04 18:01:00,0.68788,0.68788,0.68777,0.6878,120700001.0
2006-12-04 18:02:00,0.6879,0.68798,0.68781,0.68798,104900001.0
2006-12-04 18:03:00,0.688,0.68803,0.68791,0.68795,210700000.0
2006-12-04 18:04:00,0.68792,0.68801,0.68789,0.68797,198099999.0
2006-12-04 18:05:00,0.68812,0.68812,0.68792,0.68792,283800000.0
2006-12-04 18:06:00,0.68804,0.68822,0.68799,0.68799,90100000.0
2006-12-04 18:07:00,0.68794,0.68824,0.68794,0.68811,291000000.0
2006-12-04 18:08:00,0.68812,0.68839,0.68812,0.68816,81399999.0
2006-12-04 18:09:00,0.68818,0.68823,0.68803,0.68808,154700000.0
2006-12-04 18:10:00,0.68812,0.68827,0.68811,0.68819,196699997.0
2006-12-04 18:11:00,0.68827,0.68827,0.68813,0.68818,142500000.0
2006-12-04 18:12:00,0.6884,0.6884,0.68813,0.68818,87999999.0
2006-12-04 18:13:00,0.68819,0.68821,0.68803,0.68814,83899999.0
2006-12-04 18:14:00,0.68812,0.6882,0.68805,0.68814,116399998.0
2006-12-04 18:15:00,0.68816,0.68844,0.68816,0.68833,218099999.0
2006-12-04 18:16:00,0.68837,0.68841,0.68822,0.68829,357200003.0
2006-12-04 18:17:00,0.68818,0.68842,0.68818,0.68842,145599999.0
2006-12-04 18:18:00,0.68832,0.6887,0.68831,0.6886,334700000.0
2006-12-04 18:19:00,0.6886,0.68904,0.68838,0.68903,249900001.0
2006-12-04 18:20:00,0.68914,0.68931,0.68893,0.68893,121900001.0
2006-12-04 18:21:00,0.68877,0.68882,0.68871,0.68882,170900001.0
2006-12-04 18:22:00,0.68885,0.6891,0.68884,0.68907,92599999.0
2006-12-04 18:23:00,0.68911,0.68935,0.68911,0.68935,235100002.0
2006-12-04 18:24:00,0.68933,0.68943,0.68906,0.68925,282700001.0
2006-12-04 18:25:00,0.68922,0.68928,0.68911,0.68923,169899999.0
2006-12-04 18:26:00,0.6892,0.68924,0.6891,0.6891,150999998.0
2006-12-04 18:27:00,0.68903,0.68932,0.68903,0.68922,289899997.0
2006-12-04 18:28:00,0.68919,0.68931,0.68912,0.68912,176799999.0
2006-12-04 18:29:00,0.68913,0.68923,0.68909,0.68922,280000001.0
2006-12-04 18:30:00,0.6892,0.68931,0.68914,0.68931,81200000.0
2006-12-04 18:31:00,0.6893,0.68931,0.68918,0.6893,176099999.0
2006-12-04 18:32:00,0.68947,0.68989,0.68947,0.68989,48500000.0
2006-12-04 18:33:00,0.68999,0.68999,0.68972,0.68972,211900000.0
2006-12-04 18:34:00,0.68972,0.68988,0.68972,0.68983,109699999.0
2006-12-04 18:35:00,0.68992,0.68992,0.68969,0.68971,138899999.0
2006-12-04 18:36:00,0.68972,0.68975,0.68955,0.68955,124399999.0
2006-12-04 18:37:00,0.68958,0.68968,0.68958,0.68968,95199999.0
2006-12-04 18:38:00,0.68965,0.6897,0.68955,0.68958,142800002.0
2006-12-04 18:39:00,0.6895,0.68958,0.68944,0.68948,395199999.0
2006-12-04 18:40:00,0.68957,0.68958,0.68942,0.68958,83600000.0
2006-12-04 18:41:00,0.68943,0.68964,0.68936,0.68936,279199999.0
2006-12-04 18:42:00,0.68944,0.68946,0.68937,0.68946,110600000.0
2006-12-04 18:43:00,0.6894,0.68961,0.68927,0.68953,630999999.0
2006-12-04 18:44:00,0.68952,0.68953,0.68937,0.68944,360099997.0
2006-12-04 18:45:00,0.68947,0.68947,0.68923,0.68929,464200001.0
2006-12-04 18:46:00,0.68931,0.68942,0.68931,0.68939,131999999.0
2006-12-04 18:47:00,0.6894,0.68945,0.6894,0.68945,202299997.0
2006-12-04 18:48:00,0.68942,0.68949,0.6892,0.6892,149800001.0
2006-12-04 18:49:00,0.68918,0.68948,0.68918,0.68935,169200002.0
2006-12-04 18:50:00,0.68939,0.68948,0.68934,0.68948,109100000.0
2006-12-04 18:51:00,0.68932,0.68943,0.68921,0.6893,85700000.0
2006-12-04 18:52:00,0.68928,0.68939,0.68926,0.68935,91000000.0
2006-12-04 18:53:00,0.68931,0.68934,0.68921,0.68934,66600000.0
2006-12-04 18:54:00,0.68938,0.68938,0.68933,0.68933,53800001.0
2006-12-04 18:55:00,0.68938,0.68938,0.68925,0.6893,102300000.0
2006-12-04 18:56:00,0.68938,0.68963,0.68938,0.68963,95899998.0
2006-12-04 18:57:00,0.6898,0.68992,0.68972,0.68992,48500000.0
2006-12-04 18:58:00,0.68997,0.69012,0.68997,0.69007,82799999.0
2006-12-04 18:59:00,0.68995,0.69022,0.68995,0.69022,229599997.0
2006-12-04 19:00:00,0.69023,0.69023,0.69009,0.69017,106900000.0
2006-12-04 19:01:00,0.69021,0.69029,0.69007,0.69007,124999998.0
2006-12-04 19:02:00,0.69017,0.69022,0.69008,0.69008,97200000.0
2006-12-04 19:03:00,0.69009,0.69022,0.68994,0.6901,136499998.0
2006-12-04 19:04:00,0.69021,0.69034,0.69009,0.69015,104300001.0
2006-12-04 19:05:00,0.69015,0.69024,0.69004,0.69024,86900001.0
2006-12-04 19:06:00,0.69022,0.69022,0.69008,0.69012,215999998.0
2006-12-04 19:07:00,0.69009,0.69009,0.68978,0.69,209300000.0
2006-12-04 19:08:00,0.69012,0.69012,0.6899,0.6899,140400000.0
2006-12-04 19:09:00,0.69,0.6903,0.69,0.6903,120899998.0
2006-12-04 19:10:00,0.69038,0.69045,0.69038,0.6904,75600002.0
2006-12-04 19:11:00,0.69035,0.69043,0.6903,0.69033,115600001.0
2006-12-04 19:12:00,0.69023,0.69025,0.69014,0.6902,198500004.0
2006-12-04 19:13:00,0.69011,0.69024,0.69001,0.69024,69300001.0
2006-12-04 19:14:00,0.69036,0.69038,0.69009,0.69009,60200000.0
2006-12-04 19:15:00,0.69012,0.69021,0.69012,0.69017,154599999.0
2006-12-04 19:16:00,0.69011,0.69016,0.69008,0.69012,56000000.0
2006-12-04 19:17:00,0.68996,0.68996,0.68974,0.68995,73000000.0
2006-12-04 19:18:00,0.68995,0.68995,0.68981,0.68986,89800000.0
2006-12-04 19:19:00,0.68977,0.68988,0.68977,0.68984,89700001.0
2006-12-04 19:20:00,0.68977,0.68987,0.68975,0.6898,129600000.0
2006-12-04 19:21:00,0.68976,0.68984,0.68965,0.6898,152600001.0
2006-12-04 19:22:00,0.68982,0.68992,0.68978,0.68978,113300001.0
2006-12-04 19:23:00,0.68969,0.68986,0.68969,0.68978,56699999.0
2006-12-04 19:24:00,0.68987,0.68994,0.68987,0.6899,86400000.0
2006-12-04 19:25:00,0.68992,0.69,0.6898,0.69,164299999.0
2006-12-04 19:26:00,0.6899,0.68991,0.68984,0.68988,35100000.0
2006-12-04 19:27:00,0.6899,0.68994,0.68978,0.68982,147900000.0
2006-12-04 19:28:00,0.68999,0.68999,0.68965,0.68965,108800001.0
2006-12-04 19:29:00,0.68968,0.68979,0.68966,0.68971,76599999.0
2006-12-04 19:30:00,0.6898,0.68986,0.6898,0.6898,84000000.0
2006-12-04 19:31:00,0.68969,0.68969,0.68949,0.68951,48400000.0
2006-12-04 19:32:00,0.68959,0.68987,0.68954,0.68975,144700000.0
2006-12-04 19:33:00,0.68975,0.68984,0.68966,0.68974,67200000.0
2006-12-04 19:34:00,0.6897,0.68973,0.68954,0.68973,138000001.0
2006-12-04 19:35:00,0.68972,0.68975,0.68958,0.68973,199800000.0
2006-12-04 19:36:00,0.68969,0.6897,0.68958,0.68961,180700001.0
2006-12-04 19:37:00,0.68958,0.6897,0.68958,0.68963,64699999.0
2006-12-04 19:38:00,0.68967,0.68967,0.68955,0.68955,61500000.0
2006-12-04 19:39:00,0.68962,0.68969,0.68958,0.6896,208900000.0
2006-12-04 19:40:00,0.68965,0.68965,0.68951,0.68951,70199999.0
2006-12-04 19:41:00,0.68959,0.68975,0.68954,0.68954,80900000.0
2006-12-04 19:42:00,0.68948,0.68954,0.68947,0.68947,115900000.0
2006-12-04 19:43:00,0.6895,0.68955,0.68945,0.68947,81500000.0
2006-12-04 19:44:00,0.68952,0.68972,0.68941,0.68969,139499998.0
2006-12-04 19:45:00,0.68969,0.68972,0.68955,0.68958,56600000.0
2006-12-04 19:46:00,0.68963,0.6897,0.68955,0.68965,95399999.0
2006-12-04 19:47:00,0.68963,0.68963,0.68956,0.68958,93199998.0
2006-12-04 19:48:00,0.68956,0.6897,0.68956,0.68967,80499999.0
2006-12-04 19:49:00,0.6897,0.68988,0.68955,0.68955,147500001.0
2006-12-04 19:50:00,0.68968,0.68968,0.68959,0.68965,144099999.0
2006-12-04 19:51:00,0.68971,0.68978,0.68966,0.68969,181000000.0
2006-12-04 19:52:00,0.68973,0.68978,0.68965,0.68969,141699999.0
2006-12-04 19:53:00,0.68968,0.68968,0.68957,0.6896,112699999.0
2006-12-04 19:54:00,0.68961,0.68973,0.68961,0.68972,147199999.0
2006-12-04 19:55:00,0.68965,0.68976,0.68965,0.6897,202300000.0
2006-12-04 19:56:00,0.68965,0.68977,0.68963,0.68968,247600001.0
2006-12-04 19:57:00,0.68975,0.68975,0.68965,0.6897,122100002.0
2006-12-04 19:58:00,0.68975,0.68975,0.68965,0.6897,191799998.0
2006-12-04 19:59:00,0.68973,0.6899,0.68973,0.68983,122199999.0
2006-12-04 20:00:00,0.68975,0.68989,0.68974,0.68979,275000004.0
2006-12-04 20:01:00,0.68982,0.6899,0.68976,0.68976,159600002.0
2006-12-04 20:02:00,0.68978,0.68982,0.68976,0.68978,102100001.0
2006-12-04 20:03:00,0.68987,0.68987,0.68973,0.68985,76499998.0
2006-12-04 20:04:00,0.68981,0.68982,0.68965,0.68969,192000001.0
2006-12-04 20:05:00,0.68966,0.68968,0.68949,0.68968,201599999.0
2006-12-04 20:06:00,0.68975,0.68988,0.68959,0.68973,270199997.0
2006-12-04 20:07:00,0.68972,0.68977,0.68965,0.68965,89300000.0
2006-12-04 20:08:00,0.6897,0.68975,0.6897,0.68972,99600000.0
2006-12-04 20:09:00,0.68975,0.6898,0.6895,0.6897,165900000.0
2006-12-04 20:10:00,0.68966,0.68975,0.68956,0.68957,122600000.0
2006-12-04 20:11:00,0.68951,0.6896,0.68951,0.6896,65300000.0
2006-12-04 20:12:00,0.6896,0.6896,0.68935,0.68935,91599998.0
2006-12-04 20:13:00,0.68935,0.68935,0.68901,0.68928,95600000.0
2006-12-04 20:14:00,0.68938,0.6894,0.6893,0.6894,129300000.0
2006-12-04 20:15:00,0.68942,0.68948,0.68938,0.6894,24300000.0
2006-12-04 20:16:00,0.68932,0.68937,0.68914,0.68917,400300002.0
2006-12-04 20:17:00,0.68911,0.68927,0.68906,0.68926,234699999.0
2006-12-04 20:18:00,0.68922,0.68925,0.68917,0.68925,75199999.0
2006-12-04 20:19:00,0.68923,0.68923,0.68912,0.68922,86100000.0
2006-12-04 20:20:00,0.68927,0.68927,0.68905,0.6891,61999999.0
2006-12-04 20:21:00,0.68912,0.68922,0.68911,0.68922,63899999.0
2006-12-04 20:22:00,0.68931,0.6894,0.6892,0.6894,98900000.0
2006-12-04 20:23:00,0.68953,0.68959,0.68942,0.68954,144600001.0
2006-12-04 20:24:00,0.68945,0.68971,0.68913,0.68971,87600001.0
2006-12-04 20:25:00,0.6897,0.6897,0.68942,0.68942,119499999.0
2006-12-04 20:26:00,0.68943,0.68944,0.6893,0.68938,43200000.0
2006-12-04 20:27:00,0.68939,0.68953,0.68934,0.68953,63000000.0
2006-12-04 20:28:00,0.68953,0.68953,0.68939,0.68939,13000000.0
2006-12-04 20:29:00,0.68936,0.68946,0.68933,0.68942,291500003.0
2006-12-04 20:30:00,0.68945,0.6895,0.68935,0.68945,313399999.0
2006-12-04 20:31:00,0.68945,0.68945,0.68928,0.68935,190900000.0
2006-12-04 20:32:00,0.68924,0.68937,0.68924,0.68937,108900000.0
2006-12-04 20:33:00,0.6894,0.68948,0.68935,0.68938,123400000.0
2006-12-04 20:34:00,0.68943,0.68943,0.68931,0.68936,128100000.0
2006-12-04 20:35:00,0.68935,0.68935,0.68925,0.6893,61600000.0
2006-12-04 20:36:00,0.68932,0.68943,0.68923,0.68927,198400003.0
2006-12-04 20:37:00,0.68929,0.68952,0.68926,0.68938,166100000.0
2006-12-04 20:38:00,0.6891,0.68938,0.6891,0.68937,174499999.0
2006-12-04 20:39:00,0.68938,0.68943,0.68934,0.68943,50199999.0
2006-12-04 20:40:00,0.68942,0.68952,0.68941,0.68941,185000000.0
2006-12-04 20:41:00,0.6894,0.68953,0.68936,0.68953,164799999.0
2006-12-04 20:42:00,0.68948,0.68951,0.68939,0.68943,81999999.0
2006-12-04 20:43:00,0.68939,0.68949,0.68935,0.68948,119499997.0
2006-12-04 20:44:00,0.68945,0.68955,0.68945,0.68955,15900000.0
2006-12-04 20:45:00,0.6895,0.68955,0.68942,0.68945,61100001.0
2006-12-04 20:46:00,0.68951,0.68951,0.68931,0.68931,87700000.0
2006-12-04 20:47:00,0.6894,0.68945,0.6894,0.68942,110799999.0
2006-12-04 20:48:00,0.68931,0.68937,0.68931,0.68933,44700000.0
2006-12-04 20:49:00,0.68936,0.68944,0.68923,0.68937,101400000.0
2006-12-04 20:50:00,0.6894,0.68942,0.68932,0.68935,137199998.0
2006-12-04 20:51:00,0.68933,0.68937,0.6893,0.6893,75300001.0
2006-12-04 20:52:00,0.68938,0.68945,0.68925,0.68925,68700000.0
2006-12-04 20:53:00,0.68938,0.68948,0.68934,0.68938,300300003.0
2006-12-04 20:54:00,0.68939,0.68944,0.68932,0.68937,150799999.0
2006-12-04 20:55:00,0.68934,0.68934,0.68931,0.68931,24600000.0
2006-12-04 20:56:00,0.68937,0.68948,0.6891,0.68928,63000000.0
2006-12-04 20:57:00,0.6892,0.6893,0.68905,0.6892,56800001.0
2006-12-04 20:58:00,0.68918,0.68919,0.68904,0.68912,274700002.0
2006-12-04 20:59:00,0.68918,0.68918,0.68903,0.68904,203300000.0
2006-12-04 21:00:00,0.689,0.689,0.68826,0.68855,257100000.0
2006-12-04 21:01:00,0.68846,0.68878,0.68846,0.68868,114000000.0
2006-12-04 21:02:00,0.6886,0.68876,0.68855,0.68875,57000000.0
2006-12-04 21:03:00,0.68885,0.68897,0.68877,0.68897,110300000.0
2006-12-04 21:04:00,0.68886,0.68888,0.68875,0.68875,60000001.0
2006-12-04 21:05:00,0.68885,0.6889,0.68875,0.6888,97900000.0
2006-12-04 21:06:00,0.68875,0.6889,0.68875,0.6888,151699999.0
2006-12-04 21:07:00,0.68888,0.68889,0.68885,0.68889,40000000.0
2006-12-04 21:08:00,0.6889,0.689,0.68886,0.68886,212000000.0
2006-12-04 21:09:00,0.6888,0.68896,0.68878,0.68892,128900001.0
2006-12-04 21:10:00,0.68887,0.689,0.68883,0.689,106699999.0
2006-12-04 21:11:00,0.689,0.689,0.689,0.689,16799999.0
2006-12-04 21:12:00,0.689,0.68918,0.68898,0.68898,103300000.0
2006-12-04 21:13:00,0.68889,0.68901,0.68889,0.68899,32200000.0
2006-12-04 21:14:00,0.68903,0.68908,0.68895,0.68908,66800000.0
2006-12-04 21:15:00,0.6891,0.6892,0.68905,0.6891,184600001.0
2006-12-04 21:16:00,0.6891,0.6891,0.68886,0.68901,121300001.0
2006-12-04 21:17:00,0.68905,0.68915,0.68895,0.68915,156000000.0
2006-12-04 21:18:00,0.68912,0.68912,0.68901,0.68903,193800000.0
2006-12-04 21:19:00,0.68915,0.68915,0.68905,0.6891,69200000.0
2006-12-04 21:20:00,0.6891,0.6891,0.6889,0.68895,223100001.0
2006-12-04 21:21:00,0.68907,0.68913,0.68903,0.68913,122500002.0
2006-12-04 21:22:00,0.68915,0.68915,0.68905,0.6891,76400000.0
2006-12-04 21:23:00,0.68905,0.68915,0.68905,0.68915,146599999.0
2006-12-04 21:24:00,0.68911,0.68911,0.68897,0.68901,92700000.0
2006-12-04 21:25:00,0.68903,0.6891,0.68899,0.68907,149700000.0
2006-12-04 21:26:00,0.68905,0.68917,0.68898,0.68908,136099998.0
2006-12-04 21:27:00,0.6891,0.68915,0.68905,0.68915,80999999.0
2006-12-04 21:28:00,0.68917,0.68919,0.68917,0.68917,15900000.0
2006-12-04 21:29:00,0.68915,0.68922,0.68882,0.68913,139199999.0
2006-12-04 21:30:00,0.68922,0.68932,0.6891,0.68927,163900000.0
2006-12-04 21:31:00,0.68923,0.68923,0.68914,0.68915,35000000.0
2006-12-04 21:32:00,0.68925,0.68937,0.6891,0.68919,171500000.0
2006-12-04 21:33:00,0.68924,0.68924,0.68917,0.68917,55899999.0
2006-12-04 21:34:00,0.68915,0.68915,0.68902,0.68902,93800000.0
2006-12-04 21:35:00,0.68928,0.68932,0.68922,0.68922,190900001.0
2006-12-04 21:36:00,0.68923,0.68942,0.6892,0.6894,216399999.0
2006-12-04 21:37:00,0.68942,0.68961,0.68942,0.68961,109899999.0
2006-12-04 21:38:00,0.68955,0.68955,0.68938,0.68949,130399999.0
2006-12-04 21:39:00,0.68948,0.68952,0.68937,0.68944,95700000.0
2006-12-04 21:40:00,0.68946,0.68955,0.68932,0.68955,212699999.0
2006-12-04 21:41:00,0.6895,0.68955,0.68945,0.68955,115300001.0
2006-12-04 21:42:00,0.68954,0.68961,0.68951,0.68956,87399999.0
2006-12-04 21:43:00,0.6895,0.6896,0.68945,0.68945,75899999.0
2006-12-04 21:44:00,0.68952,0.68952,0.68932,0.68932,56600000.0
2006-12-04 21:45:00,0.6895,0.68955,0.68942,0.6895,103400000.0
2006-12-04 21:46:00,0.68946,0.68948,0.68937,0.68937,129799998.0
2006-12-04 21:47:00,0.68941,0.68952,0.68941,0.68952,80500001.0
2006-12-04 21:48:00,0.68953,0.68953,0.68947,0.68947,115199995.0
2006-12-04 21:49:00,0.6894,0.68945,0.6893,0.68938,110400002.0
2006-12-04 21:50:00,0.68943,0.68944,0.68932,0.68941,119200000.0
2006-12-04 21:51:00,0.68935,0.6895,0.68924,0.6895,127100001.0
2006-12-04 21:52:00,0.68949,0.68963,0.68943,0.68948,107300000.0
2006-12-04 21:53:00,0.6893,0.68947,0.6893,0.68947,48800000.0
2006-12-04 21:54:00,0.68955,0.68955,0.68945,0.6895,66400000.0
2006-12-04 21:55:00,0.6895,0.68955,0.68948,0.6895,45000000.0
2006-12-04 21:56:00,0.68953,0.68953,0.68936,0.68936,55500000.0
2006-12-04 21:57:00,0.68941,0.6895,0.68932,0.6895,168700000.0
2006-12-04 21:58:00,0.68948,0.68952,0.68944,0.68948,47800001.0
2006-12-04 21:59:00,0.68939,0.68958,0.68939,0.68956,62300000.0
2006-12-04 22:00:00,0.68955,0.68963,0.68943,0.68963,90800000.0
2006-12-04 22:01:00,0.68957,0.68959,0.68945,0.68957,73400000.0
2006-12-04 22:02:00,0.68962,0.68962,0.6895,0.6895,74400000.0
2006-12-04 22:03:00,0.68945,0.6897,0.68944,0.68962,84700001.0
2006-12-04 22:04:00,0.6895,0.68955,0.68945,0.6895,67599999.0
2006-12-04 22:05:00,0.68951,0.68972,0.68947,0.68947,118699998.0
2006-12-04 22:06:00,0.68949,0.68975,0.68946,0.68946,193500001.0
2006-12-04 22:07:00,0.68962,0.68973,0.68962,0.68963,79700000.0
2006-12-04 22:08:00,0.68966,0.68983,0.68958,0.68983,117600000.0
2006-12-04 22:09:00,0.68972,0.68972,0.68961,0.68965,37800000.0
2006-12-04 22:10:00,0.68968,0.68969,0.68962,0.68968,51800000.0
2006-12-04 22:11:00,0.68964,0.68977,0.6896,0.6896,98000000.0
2006-12-04 22:12:00,0.68941,0.68956,0.6894,0.68941,116500001.0
2006-12-04 22:13:00,0.68954,0.68954,0.68943,0.6895,92000001.0
2006-12-04 22:14:00,0.68958,0.68961,0.68946,0.6896,74400001.0
2006-12-04 22:15:00,0.68959,0.68961,0.68952,0.68958,117900000.0
2006-12-04 22:16:00,0.68966,0.68971,0.68955,0.68958,83300001.0
2006-12-04 22:17:00,0.68967,0.68973,0.68958,0.68973,125399999.0
2006-12-04 22:18:00,0.68975,0.68975,0.6896,0.6896,131600000.0
2006-12-04 22:19:00,0.6897,0.6898,0.6896,0.6897,83200000.0
2006-12-04 22:20:00,0.68975,0.68975,0.6897,0.6897,60100000.0
2006-12-04 22:21:00,0.68972,0.68972,0.68957,0.68968,96999999.0
2006-12-04 22:22:00,0.68978,0.68978,0.68965,0.68965,78600001.0
2006-12-04 22:23:00,0.68965,0.68979,0.68965,0.68969,79200001.0
2006-12-04 22:24:00,0.68945,0.68961,0.68942,0.68961,143300000.0
2006-12-04 22:25:00,0.68953,0.68968,0.68953,0.68961,150799998.0
2006-12-04 22:26:00,0.68955,0.68956,0.68947,0.68955,88100001.0
2006-12-04 22:27:00,0.68946,0.68957,0.68941,0.68953,85999999.0
2006-12-04 22:28:00,0.68932,0.68948,0.68932,0.68948,84400000.0
2006-12-04 22:29:00,0.6895,0.68955,0.6895,0.6895,58899999.0
2006-12-04 22:30:00,0.68947,0.68958,0.68943,0.68953,159199999.0
2006-12-04 22:31:00,0.6895,0.68952,0.6894,0.6894,111200001.0
2006-12-04 22:32:00,0.68951,0.68951,0.68949,0.68949,29399999.0
2006-12-04 22:33:00,0.68944,0.68962,0.68944,0.68962,126799998.0
2006-12-04 22:34:00,0.68958,0.68977,0.68944,0.68977,121600001.0
2006-12-04 22:35:00,0.68985,0.68985,0.68972,0.68976,66400000.0
2006-12-04 22:36:00,0.6898,0.68992,0.6898,0.6899,107300001.0
2006-12-04 22:37:00,0.68992,0.68993,0.68985,0.68985,100200000.0
2006-12-04 22:38:00,0.6897,0.68986,0.68954,0.68986,107299999.0
2006-12-04 22:39:00,0.6899,0.68995,0.6899,0.68995,23200000.0
2006-12-04 22:40:00,0.6899,0.68995,0.6898,0.68985,87299999.0
2006-12-04 22:41:00,0.6899,0.6899,0.68988,0.6899,59700000.0
2006-12-04 22:42:00,0.68987,0.68995,0.68977,0.68995,106600000.0
2006-12-04 22:43:00,0.6899,0.68998,0.68973,0.6899,173200002.0
2006-12-04 22:44:00,0.68991,0.68991,0.6897,0.68972,143600001.0
2006-12-04 22:45:00,0.68982,0.68991,0.68977,0.68987,135500000.0
2006-12-04 22:46:00,0.68992,0.68995,0.6897,0.68985,210800000.0
2006-12-04 22:47:00,0.68985,0.68995,0.68985,0.68993,36100000.0
2006-12-04 22:48:00,0.68988,0.69,0.68975,0.6899,98000000.0
2006-12-04 22:49:00,0.6899,0.6899,0.6899,0.6899,35100000.0
2006-12-04 22:50:00,0.69002,0.69002,0.68968,0.68975,185099998.0
2006-12-04 22:51:00,0.68988,0.68988,0.68975,0.68975,196500002.0
2006-12-04 22:52:00,0.68987,0.68998,0.68983,0.68998,110300000.0
2006-12-04 22:53:00,0.69002,0.69002,0.68986,0.69002,61400000.0
2006-12-04 22:54:00,0.69001,0.6901,0.68992,0.68997,95100000.0
2006-12-04 22:55:00,0.68995,0.69009,0.68995,0.69004,141600002.0
2006-12-04 22:56:00,0.69012,0.69012,0.68998,0.69001,128900002.0
2006-12-04 22:57:00,0.69,0.69015,0.68998,0.69003,97600000.0
2006-12-04 22:58:00,0.69001,0.69007,0.68986,0.68987,89399999.0
2006-12-04 22:59:00,0.68982,0.69009,0.68982,0.68982,152800000.0
2006-12-04 23:00:00,0.68986,0.69013,0.68986,0.68994,85900000.0
2006-12-04 23:01:00,0.68993,0.69001,0.68983,0.6899,107799999.0
2006-12-04 23:02:00,0.6898,0.68992,0.68973,0.68992,96699999.0
2006-12-04 23:03:00,0.68995,0.68995,0.68975,0.6899,77100001.0
2006-12-04 23:04:00,0.68995,0.69001,0.68986,0.68995,139199998.0
2006-12-04 23:05:00,0.6899,0.69009,0.68985,0.69,102699999.0
2006-12-04 23:06:00,0.69002,0.69002,0.68985,0.68985,51500000.0
2006-12-04 23:07:00,0.68984,0.68988,0.68977,0.6898,51900000.0
2006-12-04 23:08:00,0.6899,0.68992,0.68983,0.6899,91699997.0
2006-12-04 23:09:00,0.68995,0.69002,0.68993,0.68995,51799999.0
2006-12-04 23:10:00,0.68989,0.68992,0.68982,0.68982,73200000.0
2006-12-04 23:11:00,0.68985,0.68994,0.68985,0.6899,102400000.0
2006-12-04 23:12:00,0.68987,0.69,0.68964,0.69,117800000.0
2006-12-04 23:13:00,0.68995,0.68995,0.68985,0.68993,119899996.0
2006-12-04 23:14:00,0.68993,0.69001,0.68993,0.68999,84499999.0
2006-12-04 23:15:00,0.68994,0.68994,0.68973,0.68973,55299999.0
2006-12-04 23:16:00,0.68982,0.68982,0.68967,0.68977,45000000.0
2006-12-04 23:17:00,0.68982,0.68985,0.68965,0.68972,89899999.0
2006-12-04 23:18:00,0.6898,0.68981,0.68964,0.68978,71500000.0
2006-12-04 23:19:00,0.68965,0.68977,0.68964,0.68977,93100000.0
2006-12-04 23:20:00,0.68983,0.68983,0.6897,0.68977,109099999.0
2006-12-04 23:21:00,0.68951,0.68951,0.68925,0.68925,31900000.0
2006-12-04 23:22:00,0.68901,0.6892,0.68901,0.6892,84599998.0
2006-12-04 23:23:00,0.68914,0.68914,0.68887,0.68887,63200000.0
2006-12-04 23:24:00,0.68887,0.68925,0.68884,0.68925,70300001.0
2006-12-04 23:25:00,0.68931,0.68932,0.68912,0.68919,101300000.0
2006-12-04 23:26:00,0.68911,0.68932,0.68911,0.68932,55500001.0
2006-12-04 23:27:00,0.68932,0.68932,0.68921,0.68921,70800001.0
2006-12-04 23:28:00,0.6892,0.68932,0.68918,0.68932,54900000.0
2006-12-04 23:29:00,0.68932,0.68932,0.68917,0.6892,78800000.0
2006-12-04 23:30:00,0.68915,0.68925,0.68915,0.68925,55399999.0
2006-12-04 23:31:00,0.6892,0.68925,0.6892,0.6892,62900000.0
2006-12-04 23:32:00,0.68923,0.68923,0.68909,0.6892,92799998.0
2006-12-04 23:33:00,0.68916,0.68927,0.68913,0.68913,74100000.0
2006-12-04 23:34:00,0.68912,0.68921,0.68909,0.68912,52799999.0
2006-12-04 23:35:00,0.68915,0.68927,0.68911,0.68927,73800000.0
2006-12-04 23:36:00,0.68916,0.68923,0.6891,0.68923,76300001.0
2006-12-04 23:37:00,0.68925,0.68925,0.68922,0.68925,79599999.0
2006-12-04 23:38:00,0.68925,0.6893,0.68915,0.68925,84500000.0
2006-12-04 23:39:00,0.68913,0.68916,0.689,0.689,95300001.0
2006-12-04 23:40:00,0.68897,0.68916,0.68897,0.68909,129499999.0
2006-12-04 23:41:00,0.6891,0.68928,0.68892,0.68928,54000000.0
2006-12-04 23:42:00,0.68928,0.68942,0.6892,0.68942,87900000.0
2006-12-04 23:43:00,0.68945,0.68945,0.68935,0.68945,57000000.0
2006-12-04 23:44:00,0.68948,0.68948,0.68945,0.68948,51399999.0
2006-12-04 23:45:00,0.6896,0.6896,0.68945,0.6895,52100000.0
2006-12-04 23:46:00,0.68951,0.68961,0.68936,0.68945,147200002.0
2006-12-04 23:47:00,0.68945,0.68945,0.68937,0.68937,36700000.0
2006-12-04 23:48:00,0.68944,0.68976,0.68944,0.68976,63499999.0
2006-12-04 23:49:00,0.68981,0.68983,0.68966,0.68983,115799997.0
2006-12-04 23:50:00,0.68978,0.68978,0.68972,0.68972,39800000.0
2006-12-04 23:51:00,0.68966,0.68982,0.68954,0.68962,90700001.0
2006-12-04 23:52:00,0.68954,0.68982,0.68954,0.68975,79600000.0
2006-12-04 23:53:00,0.68978,0.68985,0.68975,0.6898,55400001.0
2006-12-04 23:54:00,0.68982,0.68992,0.68971,0.68979,62000000.0
2006-12-04 23:55:00,0.68978,0.68982,0.68973,0.68977,63000000.0
2006-12-04 23:56:00,0.68983,0.68983,0.68969,0.68971,133999999.0
2006-12-04 23:57:00,0.68971,0.68979,0.68971,0.68978,61800000.0
2006-12-04 23:58:00,0.6898,0.68985,0.68975,0.68985,42100000.0
2006-12-04 23:59:00,0.68975,0.68982,0.68959,0.68971,96699999.0
2006-12-05 00:00:00,0.6899,0.69014,0.6899,0.69004,42400000.0
2006-12-05 00:01:00,0.69002,0.69011,0.69002,0.69004,37500000.0
2006-12-05 00:02:00,0.69,0.6901,0.68998,0.69,133600000.0
2006-12-05 00:03:00,0.69,0.69005,0.68995,0.69005,60099999.0
2006-12-05 00:04:00,0.69001,0.69001,0.68983,0.68983,114300003.0
2006-12-05 00:05:00,0.68981,0.68981,0.68953,0.68953,48799999.0
2006-12-05 00:06:00,0.6895,0.68955,0.6895,0.68955,38200000.0
2006-12-05 00:07:00,0.6895,0.68955,0.6895,0.6895,94400001.0
2006-12-05 00:08:00,0.68949,0.68954,0.68943,0.68943,108600001.0
2006-12-05 00:09:00,0.68952,0.68959,0.68943,0.6895,75800000.0
2006-12-05 00:10:00,0.68932,0.68947,0.68932,0.68945,117399997.0
2006-12-05 00:11:00,0.68939,0.68951,0.68937,0.68944,106899999.0
2006-12-05 00:12:00,0.68948,0.68949,0.68946,0.68949,41600000.0
2006-12-05 00:13:00,0.68955,0.68958,0.68943,0.68953,89599999.0
2006-12-05 00:14:00,0.6894,0.68945,0.68925,0.68945,67399999.0
2006-12-05 00:15:00,0.68943,0.68949,0.68943,0.68946,59699999.0
2006-12-05 00:16:00,0.68948,0.68955,0.6894,0.6895,84999999.0
2006-12-05 00:17:00,0.6895,0.6896,0.68945,0.68955,76600001.0
2006-12-05 00:18:00,0.68952,0.68952,0.68932,0.6894,103100000.0
2006-12-05 00:19:00,0.68945,0.6895,0.6894,0.6895,59300000.0
2006-12-05 00:20:00,0.68941,0.68949,0.68941,0.68949,59000000.0
2006-12-05 00:21:00,0.68944,0.6896,0.68944,0.6896,55900001.0
2006-12-05 00:22:00,0.68958,0.68963,0.68944,0.6895,28000000.0
2006-12-05 00:23:00,0.68952,0.68955,0.68936,0.68942,123300002.0
2006-12-05 00:24:00,0.68945,0.68945,0.68935,0.68936,52700000.0
2006-12-05 00:25:00,0.68958,0.6896,0.68945,0.68945,137500000.0
2006-12-05 00:26:00,0.68947,0.68948,0.68936,0.68948,84900000.0
2006-12-05 00:27:00,0.6895,0.6896,0.6895,0.68955,56499999.0
2006-12-05 00:28:00,0.68939,0.6895,0.68939,0.6894,123700000.0
2006-12-05 00:29:00,0.68938,0.6896,0.68931,0.68948,63300000.0
2006-12-05 00:30:00,0.68948,0.68957,0.6893,0.6893,105599998.0
2006-12-05 00:31:00,0.68952,0.68961,0.68952,0.68953,97300002.0
2006-12-05 00:32:00,0.6895,0.68958,0.68946,0.68953,138600000.0
2006-12-05 00:33:00,0.68958,0.68958,0.68925,0.68925,84499999.0
2006-12-05 00:34:00,0.68952,0.68979,0.68952,0.68973,76100000.0
2006-12-05 00:35:00,0.68964,0.68983,0.68963,0.68972,105999999.0
2006-12-05 00:36:00,0.68997,0.68997,0.68978,0.68978,126099999.0
2006-12-05 00:37:00,0.68992,0.68992,0.68966,0.68976,134800000.0
2006-12-05 00:38:00,0.68981,0.68985,0.68973,0.68985,64300000.0
2006-12-05 00:39:00,0.68981,0.68981,0.68963,0.68974,88899999.0
2006-12-05 00:40:00,0.68967,0.6897,0.6896,0.68967,63800000.0
2006-12-05 00:41:00,0.68978,0.68984,0.68962,0.6898,78700000.0
2006-12-05 00:42:00,0.6896,0.68972,0.68957,0.68958,94999998.0
2006-12-05 00:43:00,0.68967,0.68973,0.68961,0.68966,84499998.0
2006-12-05 00:44:00,0.68967,0.68967,0.68946,0.6895,57100001.0
2006-12-05 00:45:00,0.68939,0.68965,0.68939,0.68965,49200000.0
2006-12-05 00:46:00,0.68972,0.68975,0.68972,0.68972,60599999.0
2006-12-05 00:47:00,0.68979,0.68979,0.68976,0.68976,17500000.0
2006-12-05 00:48:00,0.6899,0.69009,0.6899,0.69007,77499999.0
2006-12-05 00:49:00,0.68999,0.69008,0.68999,0.69007,124599998.0
2006-12-05 00:50:00,0.69002,0.69002,0.68985,0.68985,73900000.0
2006-12-05 00:51:00,0.68969,0.68976,0.68969,0.68976,19900000.0
2006-12-05 00:52:00,0.68983,0.68995,0.68979,0.68983,49800000.0
2006-12-05 00:53:00,0.6898,0.68985,0.68975,0.68985,96700000.0
2006-12-05 00:54:00,0.68986,0.69,0.68986,0.68996,79800000.0
2006-12-05 00:55:00,0.68992,0.68992,0.68978,0.68978,94800001.0
2006-12-05 00:56:00,0.68976,0.6898,0.68974,0.6898,66899999.0
2006-12-05 00:57:00,0.68975,0.68981,0.68974,0.68974,48400000.0
2006-12-05 00:58:00,0.68966,0.68966,0.68946,0.68949,84100000.0
2006-12-05 00:59:00,0.6893,0.6894,0.68928,0.68937,116600000.0
2006-12-05 01:00:00,0.68972,0.68986,0.68972,0.6898,41000000.0
2006-12-05 01:01:00,0.68949,0.68979,0.68949,0.68974,115700000.0
2006-12-05 01:02:00,0.68969,0.68969,0.68966,0.68966,36000000.0
2006-12-05 01:03:00,0.68951,0.68955,0.68945,0.68955,67700000.0
2006-12-05 01:04:00,0.68962,0.68964,0.68945,0.68964,38100000.0
2006-12-05 01:05:00,0.68962,0.68969,0.68944,0.68954,66099999.0
2006-12-05 01:06:00,0.6897,0.68981,0.68966,0.68968,31700000.0
2006-12-05 01:07:00,0.68958,0.68971,0.68956,0.68971,98700000.0
2006-12-05 01:08:00,0.68967,0.6897,0.68967,0.6897,31199999.0
2006-12-05 01:09:00,0.68975,0.68975,0.68965,0.68972,53299999.0
2006-12-05 01:10:00,0.68965,0.68971,0.68963,0.68967,76500000.0
2006-12-05 01:11:00,0.68968,0.68984,0.68956,0.68956,85200001.0
2006-12-05 01:12:00,0.68958,0.6897,0.68955,0.68955,91199999.0
2006-12-05 01:13:00,0.68967,0.68967,0.6896,0.68965,113800001.0
2006-12-05 01:14:00,0.68955,0.68965,0.68955,0.68957,64399999.0
2006-12-05 01:15:00,0.68963,0.68963,0.68958,0.68963,92100002.0
2006-12-05 01:16:00,0.6897,0.68979,0.68967,0.68979,44800000.0
2006-12-05 01:17:00,0.68977,0.68977,0.68973,0.68973,21600000.0
2006-12-05 01:18:00,0.68966,0.68971,0.68954,0.68971,131099999.0
2006-12-05 01:19:00,0.68968,0.68983,0.68967,0.6897,41300000.0
2006-12-05 01:20:00,0.6896,0.6896,0.68955,0.6896,75699998.0
2006-12-05 01:21:00,0.68955,0.68965,0.68955,0.68965,54999999.0
2006-12-05 01:22:00,0.68953,0.6896,0.68953,0.6896,70799999.0
2006-12-05 01:23:00,0.68958,0.68967,0.68955,0.6896,77200000.0
2006-12-05 01:24:00,0.6896,0.68962,0.68951,0.68957,70199999.0
2006-12-05 01:25:00,0.6895,0.6895,0.68945,0.6895,77500000.0
2006-12-05 01:26:00,0.68957,0.68966,0.68955,0.68966,35600000.0
2006-12-05 01:27:00,0.68963,0.6898,0.68953,0.6898,85599999.0
2006-12-05 01:28:00,0.68983,0.68985,0.68969,0.6897,131599999.0
2006-12-05 01:29:00,0.6897,0.6897,0.68967,0.68967,24700000.0
2006-12-05 01:30:00,0.68971,0.68971,0.68942,0.68942,33500000.0
2006-12-05 01:31:00,0.68943,0.68961,0.68943,0.68961,46200000.0
2006-12-05 01:32:00,0.6896,0.68965,0.6896,0.68965,124999998.0
2006-12-05 01:33:00,0.68955,0.68955,0.68938,0.68938,69400000.0
2006-12-05 01:34:00,0.6895,0.68972,0.68948,0.68972,37500000.0
2006-12-05 01:35:00,0.68978,0.6898,0.68973,0.68974,95599999.0
2006-12-05 01:36:00,0.68973,0.6898,0.68956,0.6898,85299999.0
2006-12-05 01:37:00,0.68987,0.68987,0.68973,0.68973,45300001.0
2006-12-05 01:38:00,0.68975,0.68983,0.68965,0.68978,64299999.0
2006-12-05 01:39:00,0.68972,0.68981,0.68959,0.68959,91200002.0
2006-12-05 01:40:00,0.68967,0.68967,0.68941,0.68941,84400000.0
2006-12-05 01:41:00,0.68961,0.68972,0.68953,0.68959,54200000.0
2006-12-05 01:42:00,0.68955,0.68965,0.68953,0.68965,143800000.0
2006-12-05 01:43:00,0.68963,0.68963,0.68952,0.68952,76199998.0
2006-12-05 01:44:00,0.68957,0.68966,0.6895,0.68952,70699999.0
2006-12-05 01:45:00,0.6895,0.68962,0.68949,0.68962,76499999.0
2006-12-05 01:46:00,0.6896,0.68972,0.68952,0.68952,80500000.0
2006-12-05 01:47:00,0.68959,0.68964,0.68955,0.68955,91600000.0
2006-12-05 01:48:00,0.68963,0.68968,0.68962,0.68968,70900000.0
2006-12-05 01:49:00,0.68973,0.68977,0.68954,0.68954,53600000.0
2006-12-05 01:50:00,0.6896,0.68982,0.68946,0.68975,39400000.0
2006-12-05 01:51:00,0.68971,0.68971,0.68951,0.68951,30200000.0
2006-12-05 01:52:00,0.68941,0.68955,0.68941,0.68948,124999998.0
2006-12-05 01:53:00,0.68948,0.68948,0.68936,0.68946,61099999.0
2006-12-05 01:54:00,0.6895,0.68956,0.68941,0.68953,102300001.0
2006-12-05 01:55:00,0.68942,0.68942,0.68924,0.68937,146700000.0
2006-12-05 01:56:00,0.68945,0.68945,0.68935,0.6894,91100002.0
2006-12-05 01:57:00,0.68937,0.68945,0.68933,0.68933,60300000.0
2006-12-05 01:58:00,0.68925,0.68932,0.68925,0.68931,57300000.0
2006-12-05 01:59:00,0.68918,0.68925,0.6891,0.68915,116500000.0
2006-12-05 02:00:00,0.68922,0.68923,0.68904,0.68904,57100000.0
2006-12-05 02:01:00,0.68911,0.6894,0.68911,0.6894,65599999.0
2006-12-05 02:02:00,0.68937,0.68937,0.68913,0.68913,135100001.0
2006-12-05 02:03:00,0.68903,0.68924,0.68898,0.68906,75300000.0
2006-12-05 02:04:00,0.68916,0.68926,0.68912,0.68914,129899998.0
2006-12-05 02:05:00,0.68912,0.68912,0.68894,0.68907,123799998.0
2006-12-05 02:06:00,0.68898,0.68911,0.68898,0.68911,43500000.0
2006-12-05 02:07:00,0.68908,0.68908,0.68905,0.68908,55100001.0
2006-12-05 02:08:00,0.68895,0.68915,0.68895,0.68915,74200000.0
2006-12-05 02:09:00,0.68898,0.68903,0.68895,0.68895,53400000.0
2006-12-05 02:10:00,0.6891,0.6891,0.68892,0.68903,61999999.0
2006-12-05 02:11:00,0.68902,0.68903,0.68894,0.689,60799999.0
2006-12-05 02:12:00,0.68887,0.68896,0.68884,0.68896,41300000.0
2006-12-05 02:13:00,0.68884,0.68891,0.68881,0.68883,42200000.0
2006-12-05 02:14:00,0.68887,0.68894,0.68885,0.68887,91700000.0
2006-12-05 02:15:00,0.68883,0.68899,0.68882,0.68888,85099999.0
2006-12-05 02:16:00,0.68883,0.68903,0.68883,0.689,98500000.0
2006-12-05 02:17:00,0.68879,0.68891,0.68851,0.68851,86899999.0
2006-12-05 02:18:00,0.6883,0.68845,0.6883,0.6884,51200001.0
2006-12-05 02:19:00,0.68842,0.68856,0.68837,0.68838,73400000.0
2006-12-05 02:20:00,0.68843,0.68843,0.68827,0.68837,97600000.0
2006-12-05 02:21:00,0.68837,0.68843,0.68834,0.68843,68100000.0
2006-12-05 02:22:00,0.68848,0.68861,0.68845,0.68861,97900001.0
2006-12-05 02:23:00,0.68853,0.6888,0.68853,0.68858,132900000.0
2006-12-05 02:24:00,0.6886,0.68865,0.68855,0.6886,104000001.0
2006-12-05 02:25:00,0.68867,0.68877,0.68853,0.68869,94699997.0
2006-12-05 02:26:00,0.68875,0.6888,0.68865,0.68865,26200000.0
2006-12-05 02:27:00,0.6887,0.6887,0.68855,0.68855,22300000.0
2006-12-05 02:28:00,0.68862,0.68871,0.68852,0.68871,72000000.0
2006-12-05 02:29:00,0.68875,0.68875,0.6886,0.68865,94000001.0
2006-12-05 02:30:00,0.68873,0.68873,0.68863,0.68867,32600000.0
2006-12-05 02:31:00,0.68866,0.68882,0.68862,0.68882,156000001.0
2006-12-05 02:32:00,0.68875,0.6889,0.68874,0.6889,64900002.0
2006-12-05 02:33:00,0.68887,0.68887,0.68871,0.68871,27000000.0
2006-12-05 02:34:00,0.68857,0.68879,0.68857,0.68875,76499999.0
2006-12-05 02:35:00,0.68872,0.68885,0.68868,0.68883,59800000.0
2006-12-05 02:36:00,0.6888,0.68888,0.68875,0.68875,76500000.0
2006-12-05 02:37:00,0.68884,0.68884,0.68878,0.68878,68499999.0
2006-12-05 02:38:00,0.68885,0.68885,0.6888,0.6888,76999998.0
2006-12-05 02:39:00,0.68877,0.68886,0.68849,0.68886,92000002.0
2006-12-05 02:40:00,0.68888,0.689,0.6888,0.68895,117100001.0
2006-12-05 02:41:00,0.68895,0.68895,0.68883,0.68883,58199999.0
2006-12-05 02:42:00,0.68892,0.68892,0.68885,0.6889,69899998.0
2006-12-05 02:43:00,0.68898,0.68898,0.68895,0.68898,11100000.0
2006-12-05 02:44:00,0.68907,0.68927,0.68907,0.68919,75699999.0
2006-12-05 02:45:00,0.68925,0.68937,0.6891,0.68925,118899999.0
2006-12-05 02:46:00,0.68914,0.68937,0.68914,0.68917,132300000.0
2006-12-05 02:47:00,0.68936,0.68963,0.68936,0.68963,65999999.0
2006-12-05 02:48:00,0.68964,0.68979,0.68956,0.68966,61299999.0
2006-12-05 02:49:00,0.68977,0.68978,0.68964,0.68969,58600000.0
2006-12-05 02:50:00,0.68972,0.68972,0.68952,0.68952,75800001.0
2006-12-05 02:51:00,0.68956,0.68966,0.68947,0.68954,145400003.0
2006-12-05 02:52:00,0.6895,0.68958,0.68941,0.68941,120799998.0
2006-12-05 02:53:00,0.68933,0.68937,0.68933,0.68937,17300001.0
2006-12-05 02:54:00,0.68927,0.68931,0.68927,0.6893,147500001.0
2006-12-05 02:55:00,0.68919,0.68919,0.68888,0.68889,112600001.0
2006-12-05 02:56:00,0.6888,0.6888,0.68843,0.68843,77800000.0
2006-12-05 02:57:00,0.68831,0.68845,0.6883,0.68845,54300000.0
2006-12-05 02:58:00,0.68853,0.68866,0.6885,0.68858,105899998.0
2006-12-05 02:59:00,0.68862,0.68869,0.68855,0.68855,93099999.0
2006-12-05 03:00:00,0.68858,0.68867,0.68858,0.68863,46400000.0
2006-12-05 03:01:00,0.68855,0.68861,0.68841,0.68861,98700000.0
2006-12-05 03:02:00,0.68857,0.68869,0.68857,0.68859,63600000.0
2006-12-05 03:03:00,0.68851,0.68851,0.68833,0.68833,90100000.0
2006-12-05 03:04:00,0.68845,0.68851,0.68845,0.68845,106100001.0
2006-12-05 03:05:00,0.68838,0.68857,0.68835,0.68857,165400001.0
2006-12-05 03:06:00,0.68857,0.68857,0.68842,0.68855,187700000.0
2006-12-05 03:07:00,0.68852,0.68852,0.6884,0.68842,50099999.0
2006-12-05 03:08:00,0.68837,0.6885,0.68837,0.68843,116600001.0
2006-12-05 03:09:00,0.68846,0.68868,0.6884,0.68868,56700000.0
2006-12-05 03:10:00,0.68867,0.68877,0.68867,0.68877,102899998.0
2006-12-05 03:11:00,0.6888,0.68886,0.68875,0.68875,75300000.0
2006-12-05 03:12:00,0.6887,0.6887,0.68844,0.68862,91700000.0
2006-12-05 03:13:00,0.68867,0.68867,0.68866,0.68866,22300000.0
2006-12-05 03:14:00,0.68869,0.68869,0.68865,0.68868,47800000.0
2006-12-05 03:15:00,0.68861,0.68861,0.68848,0.68853,73600000.0
2006-12-05 03:16:00,0.6886,0.6886,0.68842,0.68842,57200000.0
2006-12-05 03:17:00,0.68829,0.68845,0.68827,0.68839,58800001.0
2006-12-05 03:18:00,0.68849,0.68863,0.68849,0.6886,72699999.0
2006-12-05 03:19:00,0.68845,0.68871,0.68845,0.68856,93900000.0
2006-12-05 03:20:00,0.68861,0.68865,0.68844,0.68858,115800001.0
2006-12-05 03:21:00,0.68852,0.68852,0.68834,0.68837,103600000.0
2006-12-05 03:22:00,0.68832,0.68839,0.68832,0.68832,68599998.0
2006-12-05 03:23:00,0.6883,0.68835,0.6883,0.6883,81900001.0
2006-12-05 03:24:00,0.68838,0.68842,0.68836,0.68842,41799999.0
2006-12-05 03:25:00,0.68836,0.68839,0.68818,0.68824,159400001.0
2006-12-05 03:26:00,0.68818,0.68818,0.68804,0.68804,86499999.0
2006-12-05 03:27:00,0.68805,0.68805,0.68777,0.68786,106599999.0
2006-12-05 03:28:00,0.68791,0.68795,0.6877,0.6877,73900000.0
2006-12-05 03:29:00,0.68771,0.68779,0.68764,0.68764,42200000.0
2006-12-05 03:30:00,0.68764,0.68766,0.68753,0.6876,57300001.0
2006-12-05 03:31:00,0.68768,0.68775,0.68759,0.68775,67400000.0
2006-12-05 03:32:00,0.68772,0.68783,0.68765,0.68783,94000002.0
2006-12-05 03:33:00,0.68791,0.68799,0.68788,0.68788,85299999.0
2006-12-05 03:34:00,0.68789,0.68803,0.68789,0.688,53800000.0
2006-12-05 03:35:00,0.68807,0.68807,0.68791,0.68798,102400000.0
2006-12-05 03:36:00,0.68788,0.68797,0.68788,0.68797,63600000.0
2006-12-05 03:37:00,0.68793,0.68793,0.68781,0.68785,72500000.0
2006-12-05 03:38:00,0.68793,0.68812,0.68793,0.68812,71400002.0
2006-12-05 03:39:00,0.68815,0.68815,0.68805,0.6881,50200000.0
2006-12-05 03:40:00,0.68805,0.68822,0.68805,0.68822,82700001.0
2006-12-05 03:41:00,0.68817,0.68817,0.68796,0.68812,109900002.0
2006-12-05 03:42:00,0.68805,0.68814,0.68804,0.68812,79000000.0
2006-12-05 03:43:00,0.68794,0.68805,0.68794,0.68802,37499999.0
2006-12-05 03:44:00,0.688,0.6882,0.688,0.68817,83600000.0
2006-12-05 03:45:00,0.68825,0.68825,0.68815,0.68815,3100000.0
2006-12-05 03:46:00,0.68819,0.68819,0.68789,0.68819,91900000.0
2006-12-05 03:47:00,0.68815,0.6882,0.68815,0.6882,23200000.0
2006-12-05 03:48:00,0.68815,0.68828,0.68812,0.68822,113900000.0
2006-12-05 03:49:00,0.6881,0.68824,0.68804,0.68824,104400003.0
2006-12-05 03:50:00,0.68823,0.68823,0.68811,0.68811,61000000.0
2006-12-05 03:51:00,0.68815,0.68815,0.6881,0.6881,71800000.0
2006-12-05 03:52:00,0.68813,0.68813,0.68803,0.68807,43000000.0
2006-12-05 03:53:00,0.68807,0.68817,0.68807,0.68809,75599999.0
2006-12-05 03:54:00,0.6881,0.68833,0.68808,0.68833,115999999.0
2006-12-05 03:55:00,0.6882,0.68825,0.68815,0.68825,108600001.0
2006-12-05 03:56:00,0.68818,0.68825,0.68816,0.68816,82399998.0
2006-12-05 03:57:00,0.68812,0.6884,0.68812,0.6884,32000000.0
2006-12-05 03:58:00,0.68843,0.68851,0.68839,0.68842,165500001.0
2006-12-05 03:59:00,0.68838,0.68862,0.68837,0.68862,58900002.0
2006-12-05 04:00:00,0.68862,0.68862,0.68851,0.68851,50300000.0
2006-12-05 04:01:00,0.68849,0.68866,0.68849,0.68866,63900000.0
2006-12-05 04:02:00,0.6886,0.68875,0.68857,0.68859,67200002.0
2006-12-05 04:03:00,0.68876,0.68891,0.68876,0.68884,104600000.0
2006-12-05 04:04:00,0.6885,0.68882,0.68846,0.68882,75499999.0
2006-12-05 04:05:00,0.68875,0.68877,0.68871,0.68876,123600000.0
2006-12-05 04:06:00,0.68875,0.68875,0.68865,0.6887,104300000.0
2006-12-05 04:07:00,0.68875,0.68881,0.68874,0.68878,125099998.0
2006-12-05 04:08:00,0.68882,0.68882,0.6885,0.68853,102499997.0
2006-12-05 04:09:00,0.68871,0.68884,0.68871,0.68884,16400000.0
2006-12-05 04:10:00,0.68883,0.68898,0.68883,0.68896,112499997.0
2006-12-05 04:11:00,0.68905,0.68905,0.689,0.68905,39900000.0
2006-12-05 04:12:00,0.68901,0.68901,0.68882,0.6889,73199999.0
2006-12-05 04:13:00,0.68893,0.68893,0.68875,0.68875,36799999.0
2006-12-05 04:14:00,0.68891,0.68905,0.6889,0.6889,93400001.0
2006-12-05 04:15:00,0.68901,0.68912,0.68901,0.68912,93099998.0
2006-12-05 04:16:00,0.68903,0.68903,0.68892,0.68892,93300001.0
2006-12-05 04:17:00,0.68897,0.68901,0.68882,0.68898,112099999.0
2006-12-05 04:18:00,0.68905,0.68905,0.689,0.68905,70100000.0
2006-12-05 04:19:00,0.689,0.68907,0.6889,0.68902,77399999.0
2006-12-05 04:20:00,0.68897,0.68915,0.68897,0.68907,30400000.0
2006-12-05 04:21:00,0.68916,0.68918,0.68891,0.68897,170700002.0
2006-12-05 04:22:00,0.68902,0.68914,0.68902,0.68903,81200000.0
2006-12-05 04:23:00,0.68889,0.68904,0.68882,0.68904,62100000.0
2006-12-05 04:24:00,0.68908,0.68909,0.689,0.689,128700000.0
2006-12-05 04:25:00,0.68915,0.68915,0.6891,0.6891,30700001.0
2006-12-05 04:26:00,0.68902,0.68902,0.68893,0.68893,90899999.0
2006-12-05 04:27:00,0.68908,0.68908,0.68901,0.68908,51600000.0
2006-12-05 04:28:00,0.6892,0.6892,0.68905,0.68915,86500001.0
2006-12-05 04:29:00,0.68909,0.68909,0.6889,0.6889,114100001.0
2006-12-05 04:30:00,0.68899,0.68906,0.68887,0.68894,83400000.0
2006-12-05 04:31:00,0.68888,0.6889,0.68875,0.68875,76500000.0
2006-12-05 04:32:00,0.68867,0.68887,0.68867,0.68886,147399998.0
2006-12-05 04:33:00,0.68885,0.68888,0.68877,0.68884,104199999.0
2006-12-05 04:34:00,0.68887,0.68887,0.68868,0.68875,117900000.0
2006-12-05 04:35:00,0.68867,0.68873,0.68856,0.68871,97100000.0
2006-12-05 04:36:00,0.6887,0.68875,0.68866,0.68866,101800000.0
2006-12-05 04:37:00,0.68856,0.68868,0.68847,0.68857,123800000.0
2006-12-05 04:38:00,0.68863,0.68863,0.68844,0.68857,92300000.0
2006-12-05 04:39:00,0.68857,0.68866,0.68857,0.68863,98800001.0
2006-12-05 04:40:00,0.68875,0.68875,0.6887,0.6887,89999999.0
2006-12-05 04:41:00,0.68875,0.68875,0.68865,0.6887,59600000.0
2006-12-05 04:42:00,0.68874,0.68874,0.68861,0.68868,101200000.0
2006-12-05 04:43:00,0.6886,0.68872,0.6886,0.68861,39099999.0
2006-12-05 04:44:00,0.68865,0.68867,0.68855,0.68855,90700001.0
2006-12-05 04:45:00,0.68852,0.68862,0.68849,0.68862,65300000.0
2006-12-05 04:46:00,0.68863,0.68863,0.68851,0.68853,137700002.0
2006-12-05 04:47:00,0.6886,0.68867,0.6886,0.6886,119300002.0
2006-12-05 04:48:00,0.6886,0.68865,0.68855,0.68865,155699999.0
2006-12-05 04:49:00,0.68865,0.6887,0.68855,0.6886,111799999.0
2006-12-05 04:50:00,0.68866,0.68866,0.68857,0.6886,74500000.0
2006-12-05 04:51:00,0.68863,0.68874,0.6886,0.68865,71100000.0
2006-12-05 04:52:00,0.68868,0.6887,0.68868,0.68868,35899999.0
2006-12-05 04:53:00,0.68851,0.68859,0.68851,0.68859,16600000.0
2006-12-05 04:54:00,0.68852,0.68857,0.6885,0.68857,43300000.0
2006-12-05 04:55:00,0.68853,0.68853,0.68838,0.68841,59000000.0
2006-12-05 04:56:00,0.68834,0.68848,0.68833,0.68846,87600001.0
2006-12-05 04:57:00,0.68842,0.68842,0.68812,0.68831,91699998.0
2006-12-05 04:58:00,0.68815,0.68827,0.68815,0.68822,99500000.0
2006-12-05 04:59:00,0.68837,0.68854,0.68833,0.68845,94599999.0
2006-12-05 05:00:00,0.68843,0.68846,0.68837,0.68846,87600001.0
2006-12-05 05:01:00,0.68843,0.68853,0.68833,0.68853,110600002.0
2006-12-05 05:02:00,0.68853,0.68853,0.68844,0.68844,18300000.0
2006-12-05 05:03:00,0.68848,0.68852,0.6884,0.68847,80300000.0
2006-12-05 05:04:00,0.68861,0.68875,0.68852,0.68855,158600002.0
2006-12-05 05:05:00,0.6885,0.68855,0.68845,0.68845,93200000.0
2006-12-05 05:06:00,0.68855,0.68855,0.68845,0.6885,59600000.0
2006-12-05 05:07:00,0.68849,0.68852,0.68837,0.68848,96399999.0
2006-12-05 05:08:00,0.68853,0.6886,0.68841,0.68852,77400001.0
2006-12-05 05:09:00,0.68856,0.6886,0.68841,0.6886,35500000.0
2006-12-05 05:10:00,0.6886,0.6886,0.6886,0.6886,16400000.0
2006-12-05 05:11:00,0.68861,0.68872,0.68857,0.68866,140599998.0
2006-12-05 05:12:00,0.68865,0.68878,0.68865,0.68869,16600000.0
2006-12-05 05:13:00,0.6887,0.68875,0.68857,0.6887,87800001.0
2006-12-05 05:14:00,0.6887,0.68875,0.68865,0.68875,77299999.0
2006-12-05 05:15:00,0.68865,0.68865,0.6885,0.6885,27500000.0
2006-12-05 05:16:00,0.68848,0.68867,0.68848,0.68863,78000000.0
2006-12-05 05:17:00,0.68871,0.68875,0.68864,0.68875,104099999.0
2006-12-05 05:18:00,0.68869,0.68869,0.68848,0.68859,107500000.0
2006-12-05 05:19:00,0.6887,0.68874,0.68865,0.68874,106899999.0
2006-12-05 05:20:00,0.68858,0.68869,0.68858,0.68862,55799999.0
2006-12-05 05:21:00,0.68873,0.68876,0.68858,0.68875,75400000.0
2006-12-05 05:22:00,0.68878,0.68881,0.68873,0.68881,41400000.0
2006-12-05 05:23:00,0.6887,0.6887,0.68863,0.68863,47799999.0
2006-12-05 05:24:00,0.68868,0.68874,0.68861,0.6887,105899999.0
2006-12-05 05:25:00,0.6886,0.68868,0.6886,0.68866,147100001.0
2006-12-05 05:26:00,0.68861,0.68871,0.6886,0.68871,135100000.0
2006-12-05 05:27:00,0.68873,0.68873,0.68855,0.6887,51500000.0
2006-12-05 05:28:00,0.68875,0.68875,0.68865,0.68875,89699999.0
2006-12-05 05:29:00,0.68869,0.68884,0.68863,0.68884,61300000.0
2006-12-05 05:30:00,0.68873,0.68873,0.6886,0.6886,92800000.0
2006-12-05 05:31:00,0.68861,0.68861,0.68852,0.68858,62400000.0
2006-12-05 05:32:00,0.6885,0.6886,0.68845,0.6885,62999998.0
2006-12-05 05:33:00,0.6883,0.68844,0.68819,0.68844,56900000.0
2006-12-05 05:34:00,0.68852,0.68861,0.68851,0.68858,41500000.0
2006-12-05 05:35:00,0.68865,0.68865,0.68857,0.68857,115200001.0
2006-12-05 05:36:00,0.68867,0.68867,0.68835,0.6886,78100001.0
2006-12-05 05:37:00,0.68865,0.68865,0.6886,0.6886,77699999.0
2006-12-05 05:38:00,0.68858,0.68858,0.68849,0.68852,82799999.0
2006-12-05 05:39:00,0.68843,0.6885,0.68843,0.6885,37500000.0
2006-12-05 05:40:00,0.68853,0.68854,0.68841,0.68845,66800000.0
2006-12-05 05:41:00,0.68844,0.68844,0.68833,0.68833,60000001.0
2006-12-05 05:42:00,0.68837,0.68844,0.68831,0.68838,100199998.0
2006-12-05 05:43:00,0.68831,0.68843,0.68827,0.68843,57600000.0
2006-12-05 05:44:00,0.68837,0.68837,0.68821,0.68828,60300000.0
2006-12-05 05:45:00,0.68828,0.6883,0.68815,0.6883,83699999.0
2006-12-05 05:46:00,0.68825,0.68828,0.68819,0.68827,85300002.0
2006-12-05 05:47:00,0.6883,0.6883,0.68813,0.68813,72900000.0
2006-12-05 05:48:00,0.68835,0.68835,0.68825,0.68832,57200000.0
2006-12-05 05:49:00,0.68828,0.68828,0.68808,0.68821,50200000.0
2006-12-05 05:50:00,0.6881,0.6882,0.68803,0.68803,117900001.0
2006-12-05 05:51:00,0.68812,0.68812,0.68797,0.68797,60699999.0
2006-12-05 05:52:00,0.68805,0.68805,0.68795,0.688,91500001.0
2006-12-05 05:53:00,0.68815,0.6883,0.68808,0.68815,126300001.0
2006-12-05 05:54:00,0.68798,0.68815,0.68797,0.68805,67100000.0
2006-12-05 05:55:00,0.688,0.68805,0.6879,0.688,99200002.0
2006-12-05 05:56:00,0.688,0.688,0.68795,0.688,86500000.0
2006-12-05 05:57:00,0.68794,0.68822,0.68794,0.68814,101400000.0
2006-12-05 05:58:00,0.68821,0.68827,0.68802,0.68817,115200000.0
2006-12-05 05:59:00,0.68833,0.68833,0.68817,0.6883,56600000.0
2006-12-05 06:00:00,0.68825,0.68837,0.68825,0.68837,39000000.0
2006-12-05 06:01:00,0.6883,0.6883,0.68808,0.68825,94500001.0
2006-12-05 06:02:00,0.6883,0.68835,0.6882,0.6883,74700000.0
2006-12-05 06:03:00,0.6883,0.6883,0.6883,0.6883,30300000.0
2006-12-05 06:04:00,0.68835,0.68835,0.68827,0.68827,89400000.0
2006-12-05 06:05:00,0.68835,0.68835,0.6883,0.68835,148700001.0
2006-12-05 06:06:00,0.6884,0.68842,0.68835,0.6884,91199999.0
2006-12-05 06:07:00,0.6884,0.6884,0.6883,0.68832,74200000.0
2006-12-05 06:08:00,0.68834,0.68851,0.68834,0.68851,106299999.0
2006-12-05 06:09:00,0.6881,0.68846,0.6881,0.68845,99599999.0
2006-12-05 06:10:00,0.68849,0.68853,0.68835,0.6885,83599999.0
2006-12-05 06:11:00,0.68847,0.68855,0.68847,0.68855,25500000.0
2006-12-05 06:12:00,0.68855,0.68855,0.68845,0.68845,17600000.0
2006-12-05 06:13:00,0.6885,0.68855,0.6885,0.6885,74900000.0
2006-12-05 06:14:00,0.6885,0.68855,0.6885,0.6885,42200000.0
2006-12-05 06:15:00,0.68848,0.68853,0.6884,0.68853,66900000.0
2006-12-05 06:16:00,0.68848,0.68848,0.68827,0.68842,28200000.0
2006-12-05 06:17:00,0.68851,0.68853,0.68839,0.68842,103700000.0
2006-12-05 06:18:00,0.68832,0.68855,0.68832,0.68843,101300000.0
2006-12-05 06:19:00,0.6885,0.68857,0.6885,0.68857,63900000.0
2006-12-05 06:20:00,0.68847,0.68855,0.68847,0.68855,83500000.0
2006-12-05 06:21:00,0.68856,0.68872,0.68856,0.68863,80500000.0
2006-12-05 06:22:00,0.68854,0.68865,0.6885,0.68863,64000001.0
2006-12-05 06:23:00,0.68853,0.68853,0.68827,0.68845,79100002.0
2006-12-05 06:24:00,0.68849,0.68856,0.68843,0.6885,71399999.0
2006-12-05 06:25:00,0.6885,0.68857,0.68847,0.68847,90299999.0
2006-12-05 06:26:00,0.68847,0.68855,0.68847,0.6885,75600001.0
2006-12-05 06:27:00,0.6885,0.68855,0.68845,0.6885,193700001.0
2006-12-05 06:28:00,0.6885,0.68855,0.68845,0.68853,119499999.0
2006-12-05 06:29:00,0.6885,0.68855,0.6885,0.68855,46200000.0
2006-12-05 06:30:00,0.68853,0.68853,0.68833,0.68842,87999999.0
2006-12-05 06:31:00,0.6885,0.68855,0.68845,0.6885,137800000.0
2006-12-05 06:32:00,0.68858,0.68866,0.68854,0.68866,85300000.0
2006-12-05 06:33:00,0.68852,0.68873,0.68852,0.68866,82099999.0
2006-12-05 06:34:00,0.6885,0.68855,0.68847,0.68847,50199999.0
2006-12-05 06:35:00,0.68847,0.68856,0.68843,0.68848,123699999.0
2006-12-05 06:36:00,0.68831,0.68859,0.68831,0.68859,91100000.0
2006-12-05 06:37:00,0.68861,0.68862,0.68856,0.68859,45300000.0
2006-12-05 06:38:00,0.6885,0.68855,0.68845,0.6885,69099999.0
2006-12-05 06:39:00,0.68859,0.68868,0.68846,0.68868,62100000.0
2006-12-05 06:40:00,0.6887,0.68881,0.6887,0.68879,62199998.0
2006-12-05 06:41:00,0.68878,0.68878,0.6887,0.6887,87300001.0
2006-12-05 06:42:00,0.68852,0.68879,0.68852,0.68879,107099998.0
2006-12-05 06:43:00,0.68877,0.68878,0.6887,0.6887,125299999.0
2006-12-05 06:44:00,0.6886,0.68865,0.68855,0.68865,154300000.0
2006-12-05 06:45:00,0.68858,0.68864,0.68858,0.68864,99400000.0
2006-12-05 06:46:00,0.68867,0.68873,0.68859,0.68873,108100000.0
2006-12-05 06:47:00,0.68867,0.68873,0.68855,0.68855,132400000.0
2006-12-05 06:48:00,0.6885,0.68863,0.68846,0.68863,72499999.0
2006-12-05 06:49:00,0.6886,0.6886,0.6886,0.6886,11900000.0
2006-12-05 06:50:00,0.68868,0.68869,0.68866,0.68869,66400000.0
2006-12-05 06:51:00,0.68875,0.68875,0.68865,0.68865,86500002.0
2006-12-05 06:52:00,0.68865,0.68871,0.6886,0.68867,114699998.0
2006-12-05 06:53:00,0.6886,0.68868,0.6884,0.68853,63800001.0
2006-12-05 06:54:00,0.6885,0.68853,0.6885,0.6885,21500000.0
2006-12-05 06:55:00,0.6885,0.6886,0.6885,0.6885,137300000.0
2006-12-05 06:56:00,0.68853,0.68853,0.68836,0.6884,106600000.0
2006-12-05 06:57:00,0.68845,0.68862,0.68837,0.68862,138199999.0
2006-12-05 06:58:00,0.68845,0.6886,0.68845,0.68855,138600000.0
2006-12-05 06:59:00,0.6884,0.68855,0.6884,0.68855,43000000.0
2006-12-05 07:00:00,0.68858,0.68861,0.68846,0.68855,118900000.0
2006-12-05 07:01:00,0.68857,0.68857,0.68844,0.68853,134600001.0
2006-12-05 07:02:00,0.68856,0.6886,0.68851,0.68852,141600001.0
2006-12-05 07:03:00,0.68857,0.6886,0.68855,0.68859,30000000.0
2006-12-05 07:04:00,0.68834,0.68859,0.68823,0.68859,140400001.0
2006-12-05 07:05:00,0.68851,0.68867,0.68838,0.68855,120000000.0
2006-12-05 07:06:00,0.68863,0.68863,0.68849,0.68858,33600000.0
2006-12-05 07:07:00,0.68865,0.68865,0.68855,0.6886,87400001.0
2006-12-05 07:08:00,0.68863,0.68869,0.68837,0.68867,55699999.0
2006-12-05 07:09:00,0.68866,0.68881,0.68866,0.68873,77199999.0
2006-12-05 07:10:00,0.68872,0.68872,0.68868,0.6887,62200000.0
2006-12-05 07:11:00,0.68845,0.68873,0.68845,0.68873,36600000.0
2006-12-05 07:12:00,0.68871,0.68877,0.68864,0.68868,56700000.0
2006-12-05 07:13:00,0.6887,0.6887,0.6886,0.6886,56600001.0
2006-12-05 07:14:00,0.6886,0.68868,0.68856,0.68868,59700000.0
2006-12-05 07:15:00,0.68861,0.68867,0.68853,0.6886,46200000.0
2006-12-05 07:16:00,0.68866,0.68871,0.68863,0.68863,81400000.0
2006-12-05 07:17:00,0.68861,0.68863,0.68851,0.68863,118099998.0
2006-12-05 07:18:00,0.6886,0.68865,0.68849,0.68858,133700000.0
2006-12-05 07:19:00,0.68845,0.68856,0.68844,0.68848,62200000.0
2006-12-05 07:20:00,0.68855,0.68865,0.68855,0.68865,48700000.0
2006-12-05 07:21:00,0.68844,0.68852,0.68844,0.68848,50300000.0
2006-12-05 07:22:00,0.68844,0.68851,0.68844,0.68851,21900000.0
2006-12-05 07:23:00,0.6885,0.68857,0.68845,0.68855,47599999.0
2006-12-05 07:24:00,0.68853,0.68864,0.68834,0.68855,140799998.0
2006-12-05 07:25:00,0.6885,0.68861,0.68845,0.68861,83499999.0
2006-12-05 07:26:00,0.6886,0.68863,0.68857,0.68857,35200000.0
2006-12-05 07:27:00,0.6886,0.6886,0.68855,0.6886,69300000.0
2006-12-05 07:28:00,0.68855,0.6886,0.68855,0.6886,30299999.0
2006-12-05 07:29:00,0.6886,0.68866,0.68848,0.68865,158000002.0
2006-12-05 07:30:00,0.6886,0.6886,0.6885,0.68858,45400000.0
2006-12-05 07:31:00,0.68856,0.68859,0.68849,0.68858,89400000.0
2006-12-05 07:32:00,0.68858,0.68872,0.68852,0.68857,126400001.0
2006-12-05 07:33:00,0.68855,0.68868,0.68852,0.68857,109000001.0
2006-12-05 07:34:00,0.6882,0.68857,0.6882,0.68857,95900000.0
2006-12-05 07:35:00,0.68853,0.68867,0.6885,0.68867,121099998.0
2006-12-05 07:36:00,0.6887,0.68875,0.6887,0.68875,121299999.0
2006-12-05 07:37:00,0.68871,0.68871,0.68853,0.68853,123600002.0
2006-12-05 07:38:00,0.68853,0.6886,0.68837,0.6886,91599998.0
2006-12-05 07:39:00,0.6886,0.68865,0.68858,0.68858,55800000.0
2006-12-05 07:40:00,0.68855,0.6887,0.68855,0.68865,124600001.0
2006-12-05 07:41:00,0.68865,0.68872,0.68861,0.68872,40100000.0
2006-12-05 07:42:00,0.68874,0.68874,0.6886,0.6886,87400001.0
2006-12-05 07:43:00,0.6889,0.68899,0.68875,0.68875,84900000.0
2006-12-05 07:44:00,0.68884,0.68884,0.68875,0.68875,45100001.0
2006-12-05 07:45:00,0.6887,0.68875,0.68865,0.68865,118600003.0
2006-12-05 07:46:00,0.6887,0.68875,0.6887,0.6887,59799999.0
2006-12-05 07:47:00,0.68875,0.68875,0.68865,0.68873,46300001.0
2006-12-05 07:48:00,0.6888,0.6888,0.68824,0.6886,102099999.0
2006-12-05 07:49:00,0.6887,0.68875,0.68868,0.68875,80200000.0
2006-12-05 07:50:00,0.6887,0.68875,0.68855,0.68863,124299999.0
2006-12-05 07:51:00,0.68864,0.68875,0.68856,0.68856,86200000.0
2006-12-05 07:52:00,0.68858,0.68858,0.6884,0.6884,25900000.0
2006-12-05 07:53:00,0.68847,0.68855,0.68845,0.68845,39400000.0
2006-12-05 07:54:00,0.68847,0.68862,0.68845,0.68855,139599999.0
2006-12-05 07:55:00,0.68853,0.68853,0.68839,0.68839,45100001.0
2006-12-05 07:56:00,0.68831,0.6884,0.68824,0.6884,101100002.0
2006-12-05 07:57:00,0.68846,0.68847,0.68821,0.68821,101500000.0
2006-12-05 07:58:00,0.68822,0.68841,0.68821,0.68826,67900001.0
2006-12-05 07:59:00,0.68835,0.68835,0.68821,0.68821,91699999.0
2006-12-05 08:00:00,0.68808,0.68843,0.68808,0.68816,109400001.0
2006-12-05 08:01:00,0.68818,0.68824,0.6881,0.6882,83399998.0
2006-12-05 08:02:00,0.68823,0.68841,0.68815,0.68832,63500000.0
2006-12-05 08:03:00,0.68835,0.68835,0.68828,0.68831,60600000.0
2006-12-05 08:04:00,0.68829,0.68829,0.68814,0.68814,45499998.0
2006-12-05 08:05:00,0.68818,0.68829,0.68799,0.68799,47800000.0
2006-12-05 08:06:00,0.68807,0.68835,0.68807,0.68835,127799998.0
2006-12-05 08:07:00,0.68828,0.68838,0.68827,0.68836,87700000.0
2006-12-05 08:08:00,0.68827,0.68837,0.68824,0.68834,109200000.0
2006-12-05 08:09:00,0.68831,0.68845,0.68829,0.68829,37300000.0
2006-12-05 08:10:00,0.68839,0.68853,0.68837,0.6884,43200000.0
2006-12-05 08:11:00,0.68848,0.68862,0.68841,0.68846,46400000.0
2006-12-05 08:12:00,0.68845,0.68857,0.68843,0.6885,70600000.0
2006-12-05 08:13:00,0.68842,0.68852,0.68842,0.68852,104599997.0
2006-12-05 08:14:00,0.68835,0.68851,0.68835,0.6884,145400002.0
2006-12-05 08:15:00,0.68826,0.68838,0.68826,0.68838,41599998.0
2006-12-05 08:16:00,0.68835,0.68843,0.68828,0.68843,45100000.0
2006-12-05 08:17:00,0.68833,0.68843,0.68825,0.68825,36700000.0
2006-12-05 08:18:00,0.68837,0.68839,0.68822,0.68822,64500000.0
2006-12-05 08:19:00,0.6882,0.68837,0.6882,0.6883,69500001.0
2006-12-05 08:20:00,0.68842,0.68842,0.68825,0.68831,168700000.0
2006-12-05 08:21:00,0.68822,0.68838,0.68822,0.68825,68699999.0
2006-12-05 08:22:00,0.68832,0.68832,0.68826,0.68826,67399997.0
2006-12-05 08:23:00,0.68839,0.68841,0.68829,0.68841,60800000.0
2006-12-05 08:24:00,0.68851,0.68852,0.68847,0.68851,92800001.0
2006-12-05 08:25:00,0.68843,0.68844,0.68822,0.68822,59800000.0
2006-12-05 08:26:00,0.6884,0.68851,0.6884,0.68846,55400001.0
2006-12-05 08:27:00,0.68845,0.68845,0.68845,0.68845,52900002.0
2006-12-05 08:28:00,0.68847,0.68847,0.68831,0.68834,43900000.0
2006-12-05 08:29:00,0.68824,0.68835,0.68821,0.68835,65200001.0
2006-12-05 08:30:00,0.68838,0.68842,0.68826,0.68838,143700001.0
2006-12-05 08:31:00,0.68842,0.68842,0.68829,0.68832,66099999.0
2006-12-05 08:32:00,0.68838,0.68838,0.68837,0.68837,25599999.0
2006-12-05 08:33:00,0.68835,0.68845,0.68825,0.6884,88700001.0
2006-12-05 08:34:00,0.68834,0.68846,0.68831,0.68836,66999999.0
2006-12-05 08:35:00,0.68832,0.68834,0.68832,0.68834,48599999.0
2006-12-05 08:36:00,0.68829,0.6884,0.68825,0.68825,67000001.0
2006-12-05 08:37:00,0.68843,0.68843,0.68842,0.68842,19900000.0
2006-12-05 08:38:00,0.68835,0.68835,0.68826,0.68826,45999999.0
2006-12-05 08:39:00,0.68831,0.68845,0.68831,0.68839,69400000.0
2006-12-05 08:40:00,0.68843,0.68843,0.68832,0.68832,31199999.0
2006-12-05 08:41:00,0.68837,0.68852,0.68837,0.68838,70400000.0
2006-12-05 08:42:00,0.68852,0.68857,0.68847,0.68855,121499999.0
2006-12-05 08:43:00,0.68843,0.68863,0.68835,0.68845,86799999.0
2006-12-05 08:44:00,0.68853,0.6886,0.68845,0.68846,127900002.0
2006-12-05 08:45:00,0.68853,0.68855,0.6885,0.6885,37400000.0
2006-12-05 08:46:00,0.6886,0.6886,0.68845,0.6885,54600001.0
2006-12-05 08:47:00,0.6885,0.68863,0.68848,0.68863,110699998.0
2006-12-05 08:48:00,0.68858,0.68872,0.68858,0.68872,55600000.0
2006-12-05 08:49:00,0.68865,0.68872,0.68847,0.68847,112200000.0
2006-12-05 08:50:00,0.68842,0.68859,0.68831,0.68859,85299999.0
2006-12-05 08:51:00,0.68862,0.68862,0.68837,0.68837,93699998.0
2006-12-05 08:52:00,0.68844,0.6886,0.68839,0.6886,104100002.0
2006-12-05 08:53:00,0.68863,0.68863,0.6885,0.6885,84100002.0
2006-12-05 08:54:00,0.68855,0.6886,0.68855,0.68855,92499999.0
2006-12-05 08:55:00,0.68858,0.68863,0.68851,0.68863,123599998.0
2006-12-05 08:56:00,0.68862,0.68863,0.68818,0.68862,140599995.0
2006-12-05 08:57:00,0.68868,0.68868,0.68849,0.68861,55899999.0
2006-12-05 08:58:00,0.68865,0.68867,0.6886,0.6886,103100001.0
2006-12-05 08:59:00,0.68865,0.68865,0.68852,0.6886,132399999.0
2006-12-05 09:00:00,0.68856,0.68874,0.6885,0.68869,53899999.0
2006-12-05 09:01:00,0.68867,0.68875,0.68862,0.68875,72299999.0
2006-12-05 09:02:00,0.6887,0.6887,0.68855,0.68855,28600000.0
2006-12-05 09:03:00,0.68846,0.68867,0.68843,0.68867,111500001.0
2006-12-05 09:04:00,0.6888,0.68881,0.68869,0.68873,110600001.0
2006-12-05 09:05:00,0.6886,0.68865,0.6886,0.68865,43000001.0
2006-12-05 09:06:00,0.68851,0.68861,0.68851,0.68859,65500000.0
2006-12-05 09:07:00,0.68853,0.68862,0.68851,0.68851,88099999.0
2006-12-05 09:08:00,0.68861,0.68865,0.68853,0.68862,74400000.0
2006-12-05 09:09:00,0.6884,0.6885,0.68816,0.6882,86300001.0
2006-12-05 09:10:00,0.68859,0.68881,0.68842,0.68865,115900001.0
2006-12-05 09:11:00,0.68872,0.68872,0.68857,0.68857,56200000.0
2006-12-05 09:12:00,0.6886,0.68874,0.6886,0.6887,56500000.0
2006-12-05 09:13:00,0.68865,0.68868,0.68859,0.68868,105299999.0
2006-12-05 09:14:00,0.68875,0.68875,0.68865,0.68867,16600000.0
2006-12-05 09:15:00,0.68865,0.68875,0.68865,0.68865,78000000.0
2006-12-05 09:16:00,0.68865,0.68865,0.68849,0.68849,98699999.0
2006-12-05 09:17:00,0.68839,0.6885,0.68822,0.68822,170299999.0
2006-12-05 09:18:00,0.68831,0.68838,0.68831,0.68835,129499998.0
2006-12-05 09:19:00,0.68834,0.68842,0.68823,0.68842,63699999.0
2006-12-05 09:20:00,0.68842,0.68851,0.68836,0.68845,73700000.0
2006-12-05 09:21:00,0.68841,0.68843,0.68833,0.68834,46099999.0
2006-12-05 09:22:00,0.68844,0.68861,0.68839,0.68855,104300000.0
2006-12-05 09:23:00,0.68848,0.68858,0.68843,0.68855,73100002.0
2006-12-05 09:24:00,0.68847,0.68847,0.68838,0.68838,45100001.0
2006-12-05 09:25:00,0.6884,0.68855,0.68837,0.68842,158900001.0
2006-12-05 09:26:00,0.68839,0.68848,0.68835,0.68843,124799999.0
2006-12-05 09:27:00,0.68835,0.68835,0.68819,0.68822,43400000.0
2006-12-05 09:28:00,0.68823,0.68823,0.68804,0.68804,61900001.0
2006-12-05 09:29:00,0.68808,0.6882,0.68804,0.68806,91600000.0
2006-12-05 09:30:00,0.68808,0.68832,0.68808,0.68824,80100000.0
2006-12-05 09:31:00,0.68825,0.68846,0.68825,0.68846,95500001.0
2006-12-05 09:32:00,0.68852,0.68865,0.68849,0.68849,95999999.0
2006-12-05 09:33:00,0.68853,0.68864,0.68848,0.6886,111000000.0
2006-12-05 09:34:00,0.68854,0.68854,0.68843,0.68851,42100000.0
2006-12-05 09:35:00,0.68852,0.68856,0.68834,0.68851,113500002.0
2006-12-05 09:36:00,0.68838,0.68874,0.68831,0.68874,120199997.0
2006-12-05 09:37:00,0.68875,0.68889,0.68865,0.68879,152000003.0
2006-12-05 09:38:00,0.68884,0.68884,0.68862,0.68862,141900001.0
2006-12-05 09:39:00,0.6887,0.6888,0.6886,0.68867,151799999.0
2006-12-05 09:40:00,0.6887,0.6887,0.68866,0.6887,96799997.0
2006-12-05 09:41:00,0.68869,0.68885,0.68863,0.68866,95900000.0
2006-12-05 09:42:00,0.68865,0.68889,0.68865,0.68871,54700000.0
2006-12-05 09:43:00,0.68873,0.6888,0.68862,0.68862,138300002.0
2006-12-05 09:44:00,0.68859,0.68866,0.68854,0.68865,55399999.0
2006-12-05 09:45:00,0.68862,0.68869,0.68862,0.68865,35700000.0
2006-12-05 09:46:00,0.68852,0.68861,0.68847,0.6886,153800000.0
2006-12-05 09:47:00,0.68853,0.68857,0.68843,0.68857,60599999.0
2006-12-05 09:48:00,0.68847,0.68853,0.68835,0.68843,117200000.0
2006-12-05 09:49:00,0.68845,0.68845,0.68812,0.68812,90799999.0
2006-12-05 09:50:00,0.68816,0.68826,0.68811,0.68825,79000001.0
2006-12-05 09:51:00,0.6883,0.68832,0.68822,0.68826,35100000.0
2006-12-05 09:52:00,0.68822,0.68824,0.68819,0.68824,61499999.0
2006-12-05 09:53:00,0.68807,0.68815,0.68801,0.68801,96700000.0
2006-12-05 09:54:00,0.6882,0.68827,0.68805,0.68815,94099999.0
2006-12-05 09:55:00,0.68803,0.68815,0.68798,0.68802,43100000.0
2006-12-05 09:56:00,0.68794,0.68794,0.68755,0.68774,34900000.0
2006-12-05 09:57:00,0.68767,0.6877,0.68764,0.68766,75600001.0
2006-12-05 09:58:00,0.68744,0.68762,0.68744,0.68762,53300000.0
2006-12-05 09:59:00,0.68747,0.68747,0.68718,0.68724,61000001.0
2006-12-05 10:00:00,0.68726,0.68739,0.68726,0.68736,73299999.0
2006-12-05 10:01:00,0.68738,0.68738,0.68722,0.68732,130200000.0
2006-12-05 10:02:00,0.68727,0.68747,0.68727,0.68747,92599999.0
2006-12-05 10:03:00,0.68751,0.68751,0.68727,0.68739,106800001.0
2006-12-05 10:04:00,0.6876,0.68767,0.68747,0.6875,128100001.0
2006-12-05 10:05:00,0.68748,0.68826,0.68748,0.68812,63700000.0
2006-12-05 10:06:00,0.68796,0.68804,0.68777,0.68804,67499999.0
2006-12-05 10:07:00,0.68783,0.6879,0.68774,0.68783,47800001.0
2006-12-05 10:08:00,0.68779,0.68779,0.68758,0.68776,84200001.0
2006-12-05 10:09:00,0.68751,0.68752,0.68739,0.68747,145799999.0
2006-12-05 10:10:00,0.68741,0.68752,0.68741,0.68752,22900000.0
2006-12-05 10:11:00,0.68744,0.68754,0.68735,0.68742,116399999.0
2006-12-05 10:12:00,0.68755,0.68756,0.68739,0.6874,45500000.0
2006-12-05 10:13:00,0.68729,0.68747,0.68729,0.68747,55500001.0
2006-12-05 10:14:00,0.68743,0.68743,0.68724,0.68734,42599999.0
2006-12-05 10:15:00,0.68739,0.68739,0.68721,0.68721,39799999.0
2006-12-05 10:16:00,0.68733,0.68748,0.68731,0.68732,81300000.0
2006-12-05 10:17:00,0.68736,0.68738,0.6873,0.68738,80899999.0
2006-12-05 10:18:00,0.68741,0.68747,0.6873,0.6873,91799999.0
2006-12-05 10:19:00,0.68725,0.68757,0.68725,0.68749,87699999.0
2006-12-05 10:20:00,0.6875,0.68753,0.68722,0.68745,90100000.0
2006-12-05 10:21:00,0.6874,0.6874,0.68729,0.68732,47700000.0
2006-12-05 10:22:00,0.68724,0.68726,0.68721,0.68726,74399998.0
2006-12-05 10:23:00,0.68729,0.68729,0.68715,0.68715,106199999.0
2006-12-05 10:24:00,0.68717,0.6873,0.68716,0.6873,106600001.0
2006-12-05 10:25:00,0.6873,0.68735,0.6873,0.68733,80699998.0
2006-12-05 10:26:00,0.68724,0.68734,0.68724,0.6873,109100000.0
2006-12-05 10:27:00,0.68735,0.68735,0.68725,0.68735,73400000.0
2006-12-05 10:28:00,0.68727,0.68727,0.68705,0.68705,76799998.0
2006-12-05 10:29:00,0.68724,0.68724,0.68702,0.68702,23200000.0
2006-12-05 10:30:00,0.68698,0.68719,0.68696,0.68701,74999999.0
2006-12-05 10:31:00,0.68689,0.6871,0.68688,0.68707,52200000.0
2006-12-05 10:32:00,0.68702,0.68705,0.68691,0.68691,126500001.0
2006-12-05 10:33:00,0.687,0.68705,0.687,0.68705,46299999.0
2006-12-05 10:34:00,0.68716,0.68716,0.68683,0.68705,76399999.0
2006-12-05 10:35:00,0.6871,0.68723,0.68708,0.68708,128200001.0
2006-12-05 10:36:00,0.68677,0.68678,0.68671,0.68671,154199994.0
2006-12-05 10:37:00,0.68673,0.68704,0.68673,0.68685,75000000.0
2006-12-05 10:38:00,0.68675,0.68675,0.68661,0.68661,50200000.0
2006-12-05 10:39:00,0.68656,0.68676,0.68656,0.68671,77800001.0
2006-12-05 10:40:00,0.68685,0.68685,0.68672,0.6868,116000001.0
2006-12-05 10:41:00,0.68691,0.68694,0.68677,0.68694,94399999.0
2006-12-05 10:42:00,0.68689,0.68707,0.68689,0.68694,105699998.0
2006-12-05 10:43:00,0.68701,0.68735,0.68701,0.68712,101700002.0
2006-12-05 10:44:00,0.68719,0.68738,0.68719,0.68738,102199999.0
2006-12-05 10:45:00,0.6874,0.6874,0.6872,0.68739,168199998.0
2006-12-05 10:46:00,0.68742,0.68745,0.68721,0.68733,101199999.0
2006-12-05 10:47:00,0.68718,0.68743,0.68715,0.68743,151899999.0
2006-12-05 10:48:00,0.68741,0.68741,0.6871,0.6871,74700000.0
2006-12-05 10:49:00,0.68711,0.68711,0.6869,0.6869,67000000.0
2006-12-05 10:50:00,0.68699,0.68707,0.68693,0.68707,85700000.0
2006-12-05 10:51:00,0.68717,0.68736,0.68699,0.68717,74300000.0
2006-12-05 10:52:00,0.68706,0.68729,0.68698,0.68729,82499998.0
2006-12-05 10:53:00,0.68736,0.68736,0.68708,0.68716,109700000.0
2006-12-05 10:54:00,0.68719,0.68757,0.68719,0.6875,59000000.0
2006-12-05 10:55:00,0.68736,0.68736,0.68722,0.68724,64500000.0
2006-12-05 10:56:00,0.68735,0.68767,0.68735,0.68764,109900003.0
2006-12-05 10:57:00,0.68764,0.68768,0.68759,0.6876,39200000.0
2006-12-05 10:58:00,0.68763,0.68783,0.68762,0.68773,96900001.0
2006-12-05 10:59:00,0.68761,0.6877,0.68753,0.6877,49000000.0
2006-12-05 11:00:00,0.68771,0.68772,0.68741,0.68766,130000000.0
2006-12-05 11:01:00,0.68762,0.68779,0.6875,0.68773,112499997.0
2006-12-05 11:02:00,0.68763,0.6877,0.68731,0.68755,110099999.0
2006-12-05 11:03:00,0.68767,0.68782,0.68763,0.68782,115300000.0
2006-12-05 11:04:00,0.68783,0.68783,0.68763,0.68763,94600000.0
2006-12-05 11:05:00,0.68779,0.68787,0.68764,0.68786,157599999.0
2006-12-05 11:06:00,0.68783,0.6879,0.6877,0.6877,75400000.0
2006-12-05 11:07:00,0.68769,0.68782,0.68769,0.68782,87300001.0
2006-12-05 11:08:00,0.6877,0.6877,0.68749,0.68756,60299999.0
2006-12-05 11:09:00,0.68757,0.68757,0.68742,0.68742,48700000.0
2006-12-05 11:10:00,0.68727,0.68749,0.68716,0.68741,78799999.0
2006-12-05 11:11:00,0.68732,0.6874,0.68727,0.68738,60899999.0
2006-12-05 11:12:00,0.68733,0.68734,0.6872,0.68728,100100002.0
2006-12-05 11:13:00,0.68719,0.68723,0.68697,0.68709,85800001.0
2006-12-05 11:14:00,0.6871,0.6871,0.68693,0.68696,177499999.0
2006-12-05 11:15:00,0.687,0.68702,0.68694,0.68702,122199998.0
2006-12-05 11:16:00,0.68702,0.68702,0.68678,0.6869,106600000.0
2006-12-05 11:17:00,0.68692,0.68699,0.68691,0.68694,102300000.0
2006-12-05 11:18:00,0.68697,0.68704,0.6869,0.6869,174200004.0
2006-12-05 11:19:00,0.68649,0.68708,0.68649,0.68681,140699999.0
2006-12-05 11:20:00,0.6869,0.68702,0.6869,0.68702,47700000.0
2006-12-05 11:21:00,0.68696,0.68696,0.68677,0.68677,77500001.0
2006-12-05 11:22:00,0.6869,0.687,0.68684,0.68695,106799998.0
2006-12-05 11:23:00,0.687,0.687,0.6867,0.6867,89100000.0
2006-12-05 11:24:00,0.68678,0.68689,0.6867,0.68689,135500000.0
2006-12-05 11:25:00,0.68687,0.68687,0.68676,0.68681,80700000.0
2006-12-05 11:26:00,0.6869,0.68693,0.68681,0.68681,82700000.0
2006-12-05 11:27:00,0.68682,0.68692,0.68679,0.68686,73499998.0
2006-12-05 11:28:00,0.68697,0.68698,0.68678,0.68678,49900000.0
2006-12-05 11:29:00,0.68675,0.68675,0.68665,0.68665,90700000.0
2006-12-05 11:30:00,0.68652,0.6872,0.68652,0.68716,92400000.0
2006-12-05 11:31:00,0.68721,0.68721,0.6869,0.6869,139699999.0
2006-12-05 11:32:00,0.68696,0.68713,0.68696,0.68705,81899999.0
2006-12-05 11:33:00,0.68707,0.68718,0.68696,0.68707,144000001.0
2006-12-05 11:34:00,0.68703,0.68703,0.6869,0.68695,35900000.0
2006-12-05 11:35:00,0.68698,0.68708,0.68689,0.68701,77199999.0
2006-12-05 11:36:00,0.68706,0.68721,0.68705,0.68709,72599999.0
2006-12-05 11:37:00,0.68705,0.68705,0.68696,0.68701,40600000.0
2006-12-05 11:38:00,0.68707,0.68707,0.68684,0.68693,157799999.0
2006-12-05 11:39:00,0.68691,0.68711,0.68691,0.68708,144700002.0
2006-12-05 11:40:00,0.687,0.68717,0.687,0.68713,97700000.0
2006-12-05 11:41:00,0.68705,0.68723,0.68705,0.68721,70700000.0
2006-12-05 11:42:00,0.68722,0.68731,0.68714,0.68726,103500000.0
2006-12-05 11:43:00,0.68731,0.68759,0.68729,0.68754,87000000.0
2006-12-05 11:44:00,0.68761,0.68761,0.6873,0.6876,133100001.0
2006-12-05 11:45:00,0.68748,0.68763,0.68745,0.68756,84400000.0
2006-12-05 11:46:00,0.68765,0.68774,0.68753,0.68774,150199998.0
2006-12-05 11:47:00,0.68779,0.68786,0.68771,0.68775,109499999.0
2006-12-05 11:48:00,0.68762,0.68779,0.68758,0.68758,118699999.0
2006-12-05 11:49:00,0.68763,0.68763,0.6872,0.68758,113200001.0
2006-12-05 11:50:00,0.68766,0.68766,0.68723,0.68723,64800000.0
2006-12-05 11:51:00,0.68724,0.68729,0.68719,0.68722,108400000.0
2006-12-05 11:52:00,0.68723,0.68723,0.68711,0.68716,79100000.0
2006-12-05 11:53:00,0.68705,0.68714,0.68689,0.68698,106999999.0
2006-12-05 11:54:00,0.68675,0.68675,0.6863,0.68639,50999999.0
2006-12-05 11:55:00,0.68641,0.68645,0.68627,0.68627,108699999.0
2006-12-05 11:56:00,0.68624,0.68624,0.68568,0.68585,113100001.0
2006-12-05 11:57:00,0.68591,0.686,0.68585,0.68585,67000000.0
2006-12-05 11:58:00,0.68559,0.6857,0.68541,0.68541,125200001.0
2006-12-05 11:59:00,0.68545,0.68545,0.68526,0.6854,140900001.0
2006-12-05 12:00:00,0.68541,0.68541,0.68522,0.68529,64599999.0
2006-12-05 12:01:00,0.68537,0.68539,0.6851,0.68537,157500001.0
2006-12-05 12:02:00,0.68548,0.68587,0.68548,0.68559,98900000.0
2006-12-05 12:03:00,0.6856,0.6858,0.6856,0.6858,72400000.0
2006-12-05 12:04:00,0.68581,0.68612,0.68576,0.68612,87600000.0
2006-12-05 12:05:00,0.68622,0.68626,0.68599,0.68599,66200000.0
2006-12-05 12:06:00,0.68598,0.68618,0.68589,0.68612,129400002.0
2006-12-05 12:07:00,0.68612,0.68616,0.68607,0.68616,135200000.0
2006-12-05 12:08:00,0.68604,0.68605,0.68592,0.68596,64700000.0
2006-12-05 12:09:00,0.68599,0.68599,0.68585,0.68592,103800001.0
2006-12-05 12:10:00,0.68594,0.68608,0.68589,0.68598,115999998.0
2006-12-05 12:11:00,0.686,0.68614,0.686,0.68608,59500000.0
2006-12-05 12:12:00,0.68599,0.68619,0.68599,0.68619,61899999.0
2006-12-05 12:13:00,0.68623,0.68639,0.68618,0.68632,71600000.0
2006-12-05 12:14:00,0.68623,0.68623,0.68603,0.68606,71300000.0
2006-12-05 12:15:00,0.68595,0.68611,0.68595,0.68611,120300000.0
2006-12-05 12:16:00,0.68605,0.68609,0.68598,0.68609,43800000.0
2006-12-05 12:17:00,0.68609,0.68609,0.686,0.686,127100000.0
2006-12-05 12:18:00,0.68609,0.68609,0.686,0.686,93999997.0
2006-12-05 12:19:00,0.68598,0.68608,0.68586,0.68586,76699999.0
2006-12-05 12:20:00,0.68591,0.68614,0.68587,0.68595,66199999.0
2006-12-05 12:21:00,0.6859,0.68629,0.6859,0.68629,120100001.0
2006-12-05 12:22:00,0.68636,0.68636,0.68617,0.68617,92399999.0
2006-12-05 12:23:00,0.68603,0.68621,0.68603,0.68616,63599999.0
2006-12-05 12:24:00,0.68615,0.68616,0.68605,0.68615,145500002.0
2006-12-05 12:25:00,0.68609,0.68622,0.68606,0.68622,68500002.0
2006-12-05 12:26:00,0.6862,0.68622,0.68598,0.68622,92199998.0
2006-12-05 12:27:00,0.68627,0.68629,0.68619,0.68628,60000001.0
2006-12-05 12:28:00,0.68623,0.68626,0.68613,0.68624,103000000.0
2006-12-05 12:29:00,0.68622,0.68712,0.68619,0.68712,138100002.0
2006-12-05 12:30:00,0.68723,0.68723,0.68666,0.68685,94400001.0
2006-12-05 12:31:00,0.68685,0.68686,0.68665,0.68684,95800000.0
2006-12-05 12:32:00,0.68691,0.68691,0.68642,0.68642,121899997.0
2006-12-05 12:33:00,0.68649,0.68662,0.68649,0.68661,49300000.0
2006-12-05 12:34:00,0.68658,0.68658,0.68634,0.68642,141399999.0
2006-12-05 12:35:00,0.68629,0.68629,0.68618,0.68626,80600001.0
2006-12-05 12:36:00,0.68625,0.68647,0.6862,0.68647,129599997.0
2006-12-05 12:37:00,0.68642,0.68659,0.68642,0.6865,142200000.0
2006-12-05 12:38:00,0.6865,0.6865,0.68619,0.68646,55200000.0
2006-12-05 12:39:00,0.6864,0.6864,0.68621,0.6864,89899998.0
2006-12-05 12:40:00,0.68638,0.68655,0.68613,0.68655,147200001.0
2006-12-05 12:41:00,0.68651,0.68651,0.68621,0.68645,98300000.0
2006-12-05 12:42:00,0.68631,0.68631,0.68624,0.68625,102499999.0
2006-12-05 12:43:00,0.68629,0.68631,0.68624,0.68624,69400000.0
2006-12-05 12:44:00,0.68622,0.68623,0.68608,0.68618,81699999.0
2006-12-05 12:45:00,0.68629,0.68636,0.68629,0.68636,14200000.0
2006-12-05 12:46:00,0.68645,0.68647,0.68643,0.68643,67100000.0
2006-12-05 12:47:00,0.68648,0.68648,0.68647,0.68647,11700000.0
2006-12-05 12:48:00,0.68643,0.68643,0.6863,0.68638,64700000.0
2006-12-05 12:49:00,0.68639,0.68645,0.68622,0.68644,111000000.0
2006-12-05 12:50:00,0.68646,0.6866,0.68641,0.68641,132300001.0
2006-12-05 12:51:00,0.68652,0.68663,0.68634,0.68663,68300000.0
2006-12-05 12:52:00,0.68662,0.6867,0.68635,0.6867,85900000.0
2006-12-05 12:53:00,0.68675,0.68685,0.68675,0.6868,168400000.0
2006-12-05 12:54:00,0.68675,0.68686,0.68668,0.68683,106499998.0
2006-12-05 12:55:00,0.68671,0.68682,0.68662,0.68682,172300000.0
2006-12-05 12:56:00,0.68687,0.68687,0.68675,0.68675,50300000.0
2006-12-05 12:57:00,0.68681,0.68684,0.68681,0.68684,19200000.0
2006-12-05 12:58:00,0.6869,0.6869,0.68659,0.68665,85900000.0
2006-12-05 12:59:00,0.68667,0.68681,0.68663,0.68681,81699999.0
2006-12-05 13:00:00,0.68677,0.68684,0.68677,0.68677,41600000.0
2006-12-05 13:01:00,0.6868,0.68692,0.6868,0.68692,102199998.0
2006-12-05 13:02:00,0.6869,0.68698,0.68687,0.68692,117800001.0
2006-12-05 13:03:00,0.6869,0.68695,0.68675,0.68695,50800001.0
2006-12-05 13:04:00,0.6869,0.68695,0.68685,0.6869,115600000.0
2006-12-05 13:05:00,0.68694,0.68701,0.68694,0.68701,10400000.0
2006-12-05 13:06:00,0.68698,0.68702,0.68692,0.68695,112600000.0
2006-12-05 13:07:00,0.6868,0.68705,0.6868,0.68705,129600000.0
2006-12-05 13:08:00,0.68685,0.68705,0.6868,0.6868,113099999.0
2006-12-05 13:09:00,0.68705,0.68705,0.68692,0.68692,100699999.0
2006-12-05 13:10:00,0.687,0.68705,0.68695,0.68695,58300000.0
2006-12-05 13:11:00,0.68692,0.68702,0.68686,0.68686,58800000.0
2006-12-05 13:12:00,0.68699,0.68705,0.68695,0.68702,56700000.0
2006-12-05 13:13:00,0.68695,0.68703,0.68695,0.68703,112100002.0
2006-12-05 13:14:00,0.68697,0.687,0.68694,0.68694,70800001.0
2006-12-05 13:15:00,0.68697,0.68703,0.68694,0.68703,121200000.0
2006-12-05 13:16:00,0.68695,0.68704,0.68695,0.68695,74799998.0
2006-12-05 13:17:00,0.68697,0.68708,0.68697,0.68697,80300001.0
2006-12-05 13:18:00,0.68693,0.68706,0.6869,0.6869,82400001.0
2006-12-05 13:19:00,0.68695,0.68702,0.68694,0.68694,41300000.0
2006-12-05 13:20:00,0.68687,0.68702,0.68687,0.68699,42100000.0
2006-12-05 13:21:00,0.68699,0.68702,0.68693,0.68693,28700000.0
2006-12-05 13:22:00,0.68697,0.68732,0.68697,0.68732,61400000.0
2006-12-05 13:23:00,0.68745,0.68775,0.68736,0.68775,111400001.0
2006-12-05 13:24:00,0.68778,0.68788,0.68762,0.68762,119200000.0
2006-12-05 13:25:00,0.68788,0.68788,0.68779,0.68782,39200000.0
2006-12-05 13:26:00,0.68777,0.68777,0.68714,0.68742,124099997.0
2006-12-05 13:27:00,0.68751,0.68753,0.68739,0.68739,101399999.0
2006-12-05 13:28:00,0.68738,0.68738,0.68721,0.68733,69800001.0
2006-12-05 13:29:00,0.68733,0.68733,0.6871,0.68723,92900001.0
2006-12-05 13:30:00,0.68723,0.68728,0.68717,0.68725,54300000.0
2006-12-05 13:31:00,0.6872,0.68726,0.68717,0.68724,59400000.0
2006-12-05 13:32:00,0.68717,0.68717,0.68705,0.68705,74099999.0
2006-12-05 13:33:00,0.68703,0.68703,0.6869,0.6869,49000000.0
2006-12-05 13:34:00,0.68689,0.68704,0.68685,0.68685,54600001.0
2006-12-05 13:35:00,0.6869,0.68702,0.68683,0.68683,76400000.0
2006-12-05 13:36:00,0.68686,0.68715,0.68686,0.68715,81300002.0
2006-12-05 13:37:00,0.68721,0.68721,0.68695,0.68704,109100000.0
2006-12-05 13:38:00,0.68698,0.68727,0.68695,0.68724,113900000.0
2006-12-05 13:39:00,0.68728,0.68733,0.68728,0.6873,122399999.0
2006-12-05 13:40:00,0.6871,0.68728,0.68699,0.68728,128400000.0
2006-12-05 13:41:00,0.68729,0.68734,0.68698,0.68734,147500001.0
2006-12-05 13:42:00,0.68727,0.68727,0.68707,0.68707,86700000.0
2006-12-05 13:43:00,0.68712,0.68712,0.68708,0.6871,46400000.0
2006-12-05 13:44:00,0.6871,0.6871,0.68691,0.687,128400000.0
2006-12-05 13:45:00,0.687,0.68704,0.68694,0.68704,110899998.0
2006-12-05 13:46:00,0.68682,0.68702,0.68677,0.68685,121400000.0
2006-12-05 13:47:00,0.68699,0.68705,0.68699,0.68705,85000001.0
2006-12-05 13:48:00,0.68701,0.68717,0.68697,0.68697,69300001.0
2006-12-05 13:49:00,0.68706,0.68706,0.68687,0.68687,51799998.0
2006-12-05 13:50:00,0.68698,0.68702,0.68691,0.68702,58199999.0
2006-12-05 13:51:00,0.68695,0.68699,0.68694,0.68698,87300001.0
2006-12-05 13:52:00,0.68697,0.68697,0.68685,0.68691,94999998.0
2006-12-05 13:53:00,0.68699,0.68706,0.68692,0.68703,115500000.0
2006-12-05 13:54:00,0.68709,0.68711,0.6869,0.68695,130899998.0
2006-12-05 13:55:00,0.68682,0.68682,0.68657,0.68661,66800000.0
2006-12-05 13:56:00,0.68662,0.68669,0.68659,0.68659,36400000.0
2006-12-05 13:57:00,0.68677,0.68677,0.68661,0.68675,126400000.0
2006-12-05 13:58:00,0.68682,0.68682,0.68656,0.68656,79700001.0
2006-12-05 13:59:00,0.68652,0.68652,0.68633,0.68641,82800001.0
2006-12-05 14:00:00,0.6864,0.68643,0.68614,0.68627,65399998.0
2006-12-05 14:01:00,0.68624,0.68641,0.68621,0.68641,98300001.0
2006-12-05 14:02:00,0.68649,0.68649,0.68629,0.68645,91100000.0
2006-12-05 14:03:00,0.6865,0.6865,0.68627,0.68642,130599998.0
2006-12-05 14:04:00,0.68646,0.68653,0.68632,0.68653,101199998.0
2006-12-05 14:05:00,0.68647,0.68663,0.68644,0.68646,118500001.0
2006-12-05 14:06:00,0.68655,0.68663,0.68643,0.68663,119300000.0
2006-12-05 14:07:00,0.68665,0.68668,0.6866,0.68668,131900003.0
2006-12-05 14:08:00,0.68656,0.68667,0.68653,0.68667,81999999.0
2006-12-05 14:09:00,0.68663,0.68663,0.68649,0.68653,103300000.0
2006-12-05 14:10:00,0.68661,0.68661,0.68648,0.68648,64600000.0
2006-12-05 14:11:00,0.68648,0.68649,0.68636,0.68638,71900001.0
2006-12-05 14:12:00,0.68641,0.68652,0.68641,0.68645,61400000.0
2006-12-05 14:13:00,0.68639,0.68647,0.68633,0.68636,133000000.0
2006-12-05 14:14:00,0.68628,0.68632,0.6862,0.68623,114000001.0
2006-12-05 14:15:00,0.68629,0.68641,0.68629,0.68637,92600001.0
2006-12-05 14:16:00,0.68623,0.68631,0.68623,0.68627,57099999.0
2006-12-05 14:17:00,0.68619,0.68621,0.68619,0.68621,25100000.0
2006-12-05 14:18:00,0.6862,0.6863,0.68615,0.68625,127700000.0
2006-12-05 14:19:00,0.6862,0.6863,0.68615,0.68625,121600000.0
2006-12-05 14:20:00,0.6862,0.68625,0.6862,0.68625,67000002.0
2006-12-05 14:21:00,0.68622,0.68627,0.68621,0.68625,75699999.0
2006-12-05 14:22:00,0.6863,0.68635,0.68615,0.68618,122799998.0
2006-12-05 14:23:00,0.68624,0.68638,0.68623,0.6863,48700000.0
2006-12-05 14:24:00,0.68642,0.68642,0.68629,0.68629,89600000.0
2006-12-05 14:25:00,0.68634,0.68649,0.68632,0.68637,58800000.0
2006-12-05 14:26:00,0.68633,0.68643,0.68633,0.68643,54700000.0
2006-12-05 14:27:00,0.68644,0.68651,0.68641,0.68641,64199999.0
2006-12-05 14:28:00,0.68639,0.68646,0.68634,0.68645,61400000.0
2006-12-05 14:29:00,0.6864,0.68642,0.68628,0.68639,97000002.0
2006-12-05 14:30:00,0.68645,0.68647,0.68635,0.68645,82500001.0
2006-12-05 14:31:00,0.68642,0.68647,0.6864,0.6864,77499999.0
2006-12-05 14:32:00,0.6864,0.68645,0.68632,0.6864,86200001.0
2006-12-05 14:33:00,0.68642,0.68642,0.68629,0.68629,39199999.0
2006-12-05 14:34:00,0.68632,0.68632,0.68608,0.68622,59000000.0
2006-12-05 14:35:00,0.68625,0.68648,0.68625,0.68645,67199999.0
2006-12-05 14:36:00,0.68646,0.68646,0.68623,0.68627,91700000.0
2006-12-05 14:37:00,0.68623,0.68631,0.68605,0.6862,129899999.0
2006-12-05 14:38:00,0.68627,0.68633,0.68627,0.68633,8700000.0
2006-12-05 14:39:00,0.68619,0.6862,0.68599,0.68611,126199997.0
2006-12-05 14:40:00,0.68621,0.6863,0.68621,0.68625,81800001.0
2006-12-05 14:41:00,0.6861,0.6861,0.6859,0.68594,112599999.0
2006-12-05 14:42:00,0.68592,0.68598,0.68582,0.68598,145099998.0
2006-12-05 14:43:00,0.6859,0.68593,0.68577,0.68588,41300000.0
2006-12-05 14:44:00,0.68585,0.6859,0.68585,0.68588,98600000.0
2006-12-05 14:45:00,0.68577,0.68589,0.68577,0.68589,87200000.0
2006-12-05 14:46:00,0.68594,0.68594,0.68587,0.68593,70099998.0
2006-12-05 14:47:00,0.68588,0.68595,0.68579,0.68583,130300001.0
2006-12-05 14:48:00,0.68587,0.6859,0.68582,0.68586,101600000.0
2006-12-05 14:49:00,0.68587,0.68593,0.68578,0.68589,68499999.0
2006-12-05 14:50:00,0.68588,0.68592,0.68588,0.68592,6400000.0
2006-12-05 14:51:00,0.68583,0.68592,0.68576,0.68588,49300001.0
2006-12-05 14:52:00,0.68586,0.68596,0.68586,0.68586,60000001.0
2006-12-05 14:53:00,0.68597,0.68597,0.68566,0.68575,81800000.0
2006-12-05 14:54:00,0.68576,0.68591,0.68576,0.68591,51900000.0
2006-12-05 14:55:00,0.68594,0.68601,0.68585,0.68585,73100001.0
2006-12-05 14:56:00,0.6859,0.68604,0.6859,0.68591,91700001.0
2006-12-05 14:57:00,0.68597,0.68603,0.68585,0.68585,41300000.0
2006-12-05 14:58:00,0.68573,0.6859,0.68573,0.68576,91800000.0
2006-12-05 14:59:00,0.68579,0.68588,0.68575,0.68581,198899999.0
2006-12-05 15:00:00,0.68578,0.68595,0.68577,0.68595,50800000.0
2006-12-05 15:01:00,0.686,0.6861,0.68597,0.68605,74000001.0
2006-12-05 15:02:00,0.68608,0.68608,0.68595,0.68595,109700001.0
2006-12-05 15:03:00,0.686,0.68606,0.68593,0.686,78900000.0
2006-12-05 15:04:00,0.68595,0.68597,0.68583,0.68583,62200001.0
2006-12-05 15:05:00,0.68583,0.6862,0.68583,0.6862,65000000.0
2006-12-05 15:06:00,0.68628,0.68628,0.6859,0.68619,155299998.0
2006-12-05 15:07:00,0.68632,0.68641,0.68621,0.68637,115699999.0
2006-12-05 15:08:00,0.68636,0.68647,0.68618,0.68618,132100000.0
2006-12-05 15:09:00,0.68639,0.68649,0.68639,0.68647,66999999.0
2006-12-05 15:10:00,0.68645,0.6865,0.6863,0.6863,79500000.0
2006-12-05 15:11:00,0.68628,0.68642,0.68619,0.68628,106100000.0
2006-12-05 15:12:00,0.68628,0.68628,0.68596,0.68597,88000000.0
2006-12-05 15:13:00,0.68605,0.68613,0.686,0.6861,68000000.0
2006-12-05 15:14:00,0.68611,0.68611,0.68582,0.68603,105199999.0
2006-12-05 15:15:00,0.6861,0.68611,0.68596,0.68604,65400000.0
2006-12-05 15:16:00,0.68596,0.68596,0.68573,0.68575,189999995.0
2006-12-05 15:17:00,0.68564,0.6858,0.68558,0.68558,88899999.0
2006-12-05 15:18:00,0.68577,0.68588,0.68576,0.68576,44899999.0
2006-12-05 15:19:00,0.68582,0.6859,0.68565,0.6859,116799998.0
2006-12-05 15:20:00,0.68586,0.68586,0.68568,0.68582,88700000.0
2006-12-05 15:21:00,0.68577,0.68577,0.68552,0.68552,77500000.0
2006-12-05 15:22:00,0.68551,0.68571,0.68548,0.68563,62800000.0
2006-12-05 15:23:00,0.68567,0.68579,0.68567,0.68578,58700000.0
2006-12-05 15:24:00,0.68577,0.68577,0.68549,0.68574,131000002.0
2006-12-05 15:25:00,0.68591,0.68601,0.68588,0.68588,208000002.0
2006-12-05 15:26:00,0.68578,0.68591,0.68574,0.68584,137199998.0
2006-12-05 15:27:00,0.68584,0.68608,0.68584,0.68605,88900000.0
2006-12-05 15:28:00,0.68621,0.68629,0.68604,0.68617,109200000.0
2006-12-05 15:29:00,0.68622,0.68629,0.68613,0.68613,74600000.0
2006-12-05 15:30:00,0.68602,0.68641,0.68602,0.68641,68900000.0
2006-12-05 15:31:00,0.68653,0.68691,0.6865,0.68691,46899999.0
2006-12-05 15:32:00,0.68706,0.68706,0.68662,0.68665,107700001.0
2006-12-05 15:33:00,0.68643,0.68661,0.68635,0.68655,109299998.0
2006-12-05 15:34:00,0.68663,0.68691,0.68649,0.68691,117899999.0
2006-12-05 15:35:00,0.68698,0.68702,0.68698,0.68702,21900000.0
2006-12-05 15:36:00,0.68691,0.68705,0.68682,0.68682,94200000.0
2006-12-05 15:37:00,0.68683,0.68689,0.68674,0.6868,183200003.0
2006-12-05 15:38:00,0.68697,0.68706,0.68684,0.68697,84299999.0
2006-12-05 15:39:00,0.68683,0.68699,0.6868,0.68699,90900000.0
2006-12-05 15:40:00,0.68698,0.68698,0.68665,0.68665,118199997.0
2006-12-05 15:41:00,0.68675,0.68675,0.68655,0.68655,38900000.0
2006-12-05 15:42:00,0.68643,0.68663,0.68642,0.68651,139899996.0
2006-12-05 15:43:00,0.68667,0.68673,0.68662,0.68669,100500001.0
2006-12-05 15:44:00,0.6867,0.6867,0.68644,0.68659,105100000.0
2006-12-05 15:45:00,0.68656,0.68656,0.68654,0.68654,20000000.0
2006-12-05 15:46:00,0.6866,0.6868,0.68654,0.68654,85800000.0
2006-12-05 15:47:00,0.68656,0.68656,0.68639,0.68639,41000000.0
2006-12-05 15:48:00,0.68631,0.68654,0.68631,0.68653,82100001.0
2006-12-05 15:49:00,0.68653,0.68667,0.68653,0.68656,98900000.0
2006-12-05 15:50:00,0.68642,0.68654,0.68618,0.68618,156800001.0
2006-12-05 15:51:00,0.68625,0.68629,0.68612,0.68612,46100000.0
2006-12-05 15:52:00,0.68604,0.6863,0.68604,0.68613,111000001.0
2006-12-05 15:53:00,0.6862,0.6862,0.68605,0.68615,91099999.0
2006-12-05 15:54:00,0.68616,0.68626,0.68612,0.68612,146999996.0
2006-12-05 15:55:00,0.68613,0.68624,0.68595,0.68616,112199999.0
2006-12-05 15:56:00,0.6862,0.68623,0.6861,0.6862,58900000.0
2006-12-05 15:57:00,0.68615,0.68615,0.68593,0.68601,42700000.0
2006-12-05 15:58:00,0.68613,0.68629,0.68613,0.68615,96300000.0
2006-12-05 15:59:00,0.68615,0.6863,0.68615,0.68628,77200001.0
2006-12-05 16:00:00,0.68608,0.68609,0.68599,0.68609,58100001.0
2006-12-05 16:01:00,0.68618,0.68623,0.68612,0.6862,69600000.0
2006-12-05 16:02:00,0.68614,0.68614,0.68589,0.68589,140500003.0
2006-12-05 16:03:00,0.68607,0.68607,0.68537,0.68546,109000000.0
2006-12-05 16:04:00,0.68541,0.68565,0.68534,0.68565,89200000.0
2006-12-05 16:05:00,0.68561,0.6858,0.6855,0.6858,91100000.0
2006-12-05 16:06:00,0.68586,0.68586,0.68565,0.6857,92000001.0
2006-12-05 16:07:00,0.68574,0.68585,0.68561,0.68565,141700000.0
2006-12-05 16:08:00,0.6856,0.68565,0.68509,0.6851,72600000.0
2006-12-05 16:09:00,0.68507,0.68516,0.68484,0.68485,136299999.0
2006-12-05 16:10:00,0.68494,0.68494,0.68468,0.68486,109900000.0
2006-12-05 16:11:00,0.68493,0.68501,0.68492,0.68492,79899998.0
2006-12-05 16:12:00,0.68495,0.68511,0.68495,0.68511,83000000.0
2006-12-05 16:13:00,0.68506,0.68506,0.68501,0.68502,50299999.0
2006-12-05 16:14:00,0.6851,0.68519,0.68493,0.68504,93000000.0
2006-12-05 16:15:00,0.68499,0.68512,0.68499,0.68512,133600000.0
2006-12-05 16:16:00,0.68518,0.68518,0.68483,0.68507,91999997.0
2006-12-05 16:17:00,0.68509,0.68512,0.68499,0.68512,83199998.0
2006-12-05 16:18:00,0.68498,0.68507,0.68488,0.68488,87300001.0
2006-12-05 16:19:00,0.68485,0.68502,0.68476,0.68483,149100002.0
2006-12-05 16:20:00,0.68479,0.68494,0.68468,0.68488,111999999.0
2006-12-05 16:21:00,0.68487,0.68498,0.68485,0.6849,117400000.0
2006-12-05 16:22:00,0.68492,0.68496,0.68487,0.68492,82400000.0
2006-12-05 16:23:00,0.68484,0.68502,0.68482,0.68486,162899999.0
2006-12-05 16:24:00,0.68489,0.68505,0.68482,0.68505,85099999.0
2006-12-05 16:25:00,0.68511,0.68522,0.68496,0.685,74700000.0
2006-12-05 16:26:00,0.68482,0.6853,0.68482,0.6853,100199999.0
2006-12-05 16:27:00,0.68534,0.68541,0.68534,0.68535,76799998.0
2006-12-05 16:28:00,0.68508,0.68557,0.68508,0.68554,69799999.0
2006-12-05 16:29:00,0.68544,0.68544,0.6853,0.68542,120900001.0
2006-12-05 16:30:00,0.68525,0.68536,0.68486,0.68486,82999999.0
2006-12-05 16:31:00,0.6848,0.68492,0.68474,0.68492,56800000.0
2006-12-05 16:32:00,0.685,0.68505,0.68489,0.68503,134199999.0
2006-12-05 16:33:00,0.68513,0.68523,0.68504,0.68523,156600001.0
2006-12-05 16:34:00,0.68515,0.68515,0.68496,0.68496,118299999.0
2006-12-05 16:35:00,0.68496,0.68516,0.68492,0.68516,69600001.0
2006-12-05 16:36:00,0.68515,0.68522,0.68506,0.68508,62000001.0
2006-12-05 16:37:00,0.685,0.68519,0.68497,0.68507,127799998.0
2006-12-05 16:38:00,0.68505,0.68524,0.68505,0.68517,87499999.0
2006-12-05 16:39:00,0.6852,0.6852,0.6852,0.6852,46199999.0
2006-12-05 16:40:00,0.6852,0.68525,0.6852,0.6852,99100001.0
2006-12-05 16:41:00,0.68524,0.68524,0.68506,0.68515,128100000.0
2006-12-05 16:42:00,0.68518,0.68522,0.68507,0.68515,101099998.0
2006-12-05 16:43:00,0.68511,0.68535,0.68509,0.68535,62699999.0
2006-12-05 16:44:00,0.68541,0.68561,0.68532,0.68532,112599999.0
2006-12-05 16:45:00,0.68538,0.68558,0.68535,0.68553,90500000.0
2006-12-05 16:46:00,0.68553,0.68553,0.68516,0.68529,98900002.0
2006-12-05 16:47:00,0.68541,0.68547,0.68537,0.68541,106900000.0
2006-12-05 16:48:00,0.68545,0.68545,0.68535,0.68545,143100003.0
2006-12-05 16:49:00,0.68515,0.6853,0.68515,0.68525,121600000.0
2006-12-05 16:50:00,0.68521,0.68528,0.68521,0.68528,40400000.0
2006-12-05 16:51:00,0.68538,0.68539,0.6852,0.6852,128600001.0
2006-12-05 16:52:00,0.68537,0.68543,0.68533,0.68538,97499998.0
2006-12-05 16:53:00,0.68536,0.68543,0.68536,0.68538,45400000.0
2006-12-05 16:54:00,0.6853,0.68549,0.6853,0.68543,175000002.0
2006-12-05 16:55:00,0.68547,0.68563,0.68547,0.6856,105400000.0
2006-12-05 16:56:00,0.68568,0.68587,0.68568,0.68584,84600000.0
2006-12-05 16:57:00,0.68576,0.68581,0.68551,0.68581,77199998.0
2006-12-05 16:58:00,0.68575,0.68582,0.68568,0.68573,117900001.0
2006-12-05 16:59:00,0.68565,0.68588,0.68554,0.68588,108400000.0
2006-12-05 17:00:00,0.6858,0.6858,0.68479,0.68482,123500001.0
2006-12-05 17:01:00,0.68483,0.68485,0.68464,0.68478,109300000.0
2006-12-05 17:02:00,0.68477,0.68491,0.68469,0.68481,149900002.0
2006-12-05 17:03:00,0.68484,0.68487,0.68453,0.68487,73799999.0
2006-12-05 17:04:00,0.68495,0.68505,0.68488,0.68498,115500001.0
2006-12-05 17:05:00,0.68503,0.68595,0.68498,0.68595,88400002.0
2006-12-05 17:06:00,0.68577,0.68577,0.68539,0.68553,99199998.0
2006-12-05 17:07:00,0.68565,0.68586,0.68565,0.68583,41499999.0
2006-12-05 17:08:00,0.68576,0.68576,0.68545,0.68558,46700000.0
2006-12-05 17:09:00,0.68566,0.68568,0.68556,0.68556,124699999.0
2006-12-05 17:10:00,0.68547,0.68548,0.68524,0.68524,81300001.0
2006-12-05 17:11:00,0.68501,0.68527,0.68501,0.68505,106499999.0
2006-12-05 17:12:00,0.68503,0.68512,0.68497,0.685,78300000.0
2006-12-05 17:13:00,0.68492,0.68492,0.68465,0.68473,78700000.0
2006-12-05 17:14:00,0.68451,0.68454,0.68441,0.68446,80100000.0
2006-12-05 17:15:00,0.68449,0.6845,0.68428,0.68435,107300001.0
2006-12-05 17:16:00,0.68444,0.68463,0.68433,0.68459,64600000.0
2006-12-05 17:17:00,0.68448,0.68448,0.68431,0.68448,76499999.0
2006-12-05 17:18:00,0.6845,0.6845,0.68427,0.68443,131000001.0
2006-12-05 17:19:00,0.68445,0.68458,0.68441,0.68441,73400000.0
2006-12-05 17:20:00,0.68443,0.68448,0.68435,0.68448,151999998.0
2006-12-05 17:21:00,0.68438,0.68438,0.68428,0.68436,50100001.0
2006-12-05 17:22:00,0.68426,0.68426,0.68411,0.68416,74400000.0
2006-12-05 17:23:00,0.68415,0.68435,0.68415,0.68428,87600000.0
2006-12-05 17:24:00,0.68439,0.68459,0.68439,0.68459,55100000.0
2006-12-05 17:25:00,0.68454,0.68454,0.68448,0.68452,104800003.0
2006-12-05 17:26:00,0.68447,0.68448,0.68422,0.68422,37399999.0
2006-12-05 17:27:00,0.68418,0.68425,0.68402,0.6841,90699998.0
2006-12-05 17:28:00,0.68417,0.68428,0.68409,0.68421,78199999.0
2006-12-05 17:29:00,0.68432,0.68432,0.68418,0.68431,105599998.0
2006-12-05 17:30:00,0.68441,0.68445,0.68409,0.68417,108299999.0
2006-12-05 17:31:00,0.6842,0.68435,0.6842,0.68427,159599997.0
2006-12-05 17:32:00,0.68428,0.6843,0.6842,0.6842,98600002.0
2006-12-05 17:33:00,0.68431,0.68438,0.68415,0.68428,108800001.0
2006-12-05 17:34:00,0.68436,0.68456,0.68436,0.68456,55800000.0
2006-12-05 17:35:00,0.68458,0.6847,0.68458,0.6847,75099999.0
2006-12-05 17:36:00,0.68464,0.68464,0.68445,0.68459,69000000.0
2006-12-05 17:37:00,0.68463,0.6848,0.6846,0.6848,63800000.0
2006-12-05 17:38:00,0.68487,0.68487,0.68467,0.68467,35999999.0
2006-12-05 17:39:00,0.68461,0.68485,0.68461,0.68485,85400001.0
2006-12-05 17:40:00,0.68475,0.68481,0.6847,0.6847,71099999.0
2006-12-05 17:41:00,0.68471,0.68471,0.68467,0.68467,21500000.0
2006-12-05 17:42:00,0.68463,0.68476,0.68459,0.68476,95400001.0
2006-12-05 17:43:00,0.68471,0.68474,0.68452,0.68474,75400000.0
2006-12-05 17:44:00,0.68485,0.68485,0.6848,0.68485,68600000.0
2006-12-05 17:45:00,0.68477,0.68478,0.68448,0.68478,72100000.0
2006-12-05 17:46:00,0.68481,0.68482,0.68472,0.68472,81899999.0
2006-12-05 17:47:00,0.6847,0.68478,0.68445,0.68471,76300000.0
2006-12-05 17:48:00,0.68465,0.68478,0.6846,0.68475,82000000.0
2006-12-05 17:49:00,0.68496,0.6853,0.68496,0.68529,56700000.0
2006-12-05 17:50:00,0.68527,0.68527,0.68505,0.68522,91999999.0
2006-12-05 17:51:00,0.68527,0.68536,0.68518,0.68534,145200002.0
2006-12-05 17:52:00,0.68528,0.68538,0.68506,0.68506,62700000.0
2006-12-05 17:53:00,0.68514,0.68534,0.68514,0.68528,118899997.0
2006-12-05 17:54:00,0.68531,0.68551,0.68531,0.68545,73800001.0
2006-12-05 17:55:00,0.68535,0.68552,0.68535,0.68545,126900001.0
2006-12-05 17:56:00,0.68531,0.68545,0.68529,0.68539,67000000.0
2006-12-05 17:57:00,0.6854,0.68553,0.6854,0.68545,64399999.0
2006-12-05 17:58:00,0.68557,0.68561,0.68557,0.68561,68600000.0
2006-12-05 17:59:00,0.68564,0.68583,0.68538,0.68539,106800001.0
2006-12-05 18:00:00,0.68531,0.68547,0.68531,0.68541,55400000.0
2006-12-05 18:01:00,0.68554,0.6856,0.68546,0.68548,124700000.0
2006-12-05 18:02:00,0.68558,0.68558,0.68551,0.68553,95600000.0
2006-12-05 18:03:00,0.68551,0.68558,0.68548,0.68558,257499999.0
2006-12-05 18:04:00,0.68556,0.68565,0.68544,0.6856,187200000.0
2006-12-05 18:05:00,0.68563,0.6857,0.68542,0.68542,300999996.0
2006-12-05 18:06:00,0.68555,0.68578,0.68555,0.68573,124900000.0
2006-12-05 18:07:00,0.68571,0.68571,0.68543,0.6855,223700002.0
2006-12-05 18:08:00,0.68544,0.68552,0.68544,0.68545,76099999.0
2006-12-05 18:09:00,0.68541,0.68556,0.6853,0.68541,218100001.0
2006-12-05 18:10:00,0.68548,0.68558,0.68548,0.68557,184800000.0
2006-12-05 18:11:00,0.68564,0.68566,0.68564,0.68566,8500000.0
2006-12-05 18:12:00,0.6858,0.6858,0.68565,0.6857,53800000.0
2006-12-05 18:13:00,0.68571,0.68582,0.68561,0.68565,117900000.0
2006-12-05 18:14:00,0.68565,0.68572,0.68558,0.68572,106699998.0
2006-12-05 18:15:00,0.6857,0.6858,0.6857,0.68575,185699998.0
2006-12-05 18:16:00,0.68571,0.68571,0.68555,0.68562,349699998.0
2006-12-05 18:17:00,0.68565,0.68575,0.68565,0.6857,144399998.0
2006-12-05 18:18:00,0.68565,0.68592,0.68565,0.68581,233899999.0
2006-12-05 18:19:00,0.68572,0.68582,0.68556,0.68562,222700000.0
2006-12-05 18:20:00,0.68565,0.6858,0.68562,0.6858,96600001.0
2006-12-05 18:21:00,0.68575,0.68581,0.68567,0.68581,228700003.0
2006-12-05 18:22:00,0.68576,0.68576,0.68554,0.68564,91999999.0
2006-12-05 18:23:00,0.68561,0.68581,0.68559,0.68581,292799999.0
2006-12-05 18:24:00,0.68576,0.68591,0.68571,0.68583,287700002.0
2006-12-05 18:25:00,0.68581,0.68581,0.68566,0.68575,139400000.0
2006-12-05 18:26:00,0.68575,0.68585,0.68575,0.68585,198500000.0
2006-12-05 18:27:00,0.68577,0.68581,0.68565,0.68579,309799999.0
2006-12-05 18:28:00,0.68575,0.68585,0.68568,0.6858,145400001.0
2006-12-05 18:29:00,0.68583,0.68586,0.68576,0.68581,273700004.0
2006-12-05 18:30:00,0.68578,0.68584,0.68573,0.68584,112199998.0
2006-12-05 18:31:00,0.68578,0.68582,0.68558,0.68558,266799996.0
2006-12-05 18:32:00,0.68562,0.68574,0.68556,0.68556,47800000.0
2006-12-05 18:33:00,0.68557,0.68561,0.68533,0.68533,221800000.0
2006-12-05 18:34:00,0.68544,0.68568,0.68544,0.68566,78699999.0
2006-12-05 18:35:00,0.68578,0.68578,0.68562,0.68565,135199998.0
2006-12-05 18:36:00,0.68572,0.68579,0.68567,0.68567,155900000.0
2006-12-05 18:37:00,0.68563,0.6857,0.68552,0.6857,106299997.0
2006-12-05 18:38:00,0.6857,0.68575,0.68564,0.68568,130400000.0
2006-12-05 18:39:00,0.68561,0.68573,0.68558,0.68566,373800000.0
2006-12-05 18:40:00,0.68576,0.68587,0.68571,0.68587,89400000.0
2006-12-05 18:41:00,0.6858,0.68595,0.68568,0.68573,190800000.0
2006-12-05 18:42:00,0.68582,0.68592,0.6858,0.68589,111200001.0
2006-12-05 18:43:00,0.6858,0.68601,0.68567,0.68585,746900007.0
2006-12-05 18:44:00,0.68582,0.68583,0.68565,0.6858,255900000.0
2006-12-05 18:45:00,0.68584,0.68584,0.6856,0.68581,437299997.0
2006-12-05 18:46:00,0.68578,0.68581,0.68564,0.68564,119400000.0
2006-12-05 18:47:00,0.6856,0.68572,0.6856,0.68562,175699998.0
2006-12-05 18:48:00,0.68563,0.68567,0.6855,0.6855,159100000.0
2006-12-05 18:49:00,0.6855,0.6857,0.6855,0.68565,136600000.0
2006-12-05 18:50:00,0.68565,0.68565,0.68555,0.68563,95700000.0
2006-12-05 18:51:00,0.68554,0.68571,0.68554,0.68571,85600001.0
2006-12-05 18:52:00,0.68569,0.68569,0.68555,0.68558,79500002.0
2006-12-05 18:53:00,0.68559,0.68559,0.68552,0.68558,87100000.0
2006-12-05 18:54:00,0.68552,0.68561,0.68552,0.68552,58800000.0
2006-12-05 18:55:00,0.68563,0.68571,0.68557,0.68568,183800000.0
2006-12-05 18:56:00,0.68573,0.68577,0.68565,0.68572,78000000.0
2006-12-05 18:57:00,0.68567,0.68579,0.68566,0.68576,85500000.0
2006-12-05 18:58:00,0.68576,0.68579,0.68573,0.68579,115100001.0
2006-12-05 18:59:00,0.68578,0.68599,0.68578,0.68599,241400000.0
2006-12-05 19:00:00,0.68591,0.68591,0.68579,0.6859,153899999.0
2006-12-05 19:01:00,0.68592,0.68592,0.68576,0.68576,102500002.0
2006-12-05 19:02:00,0.68578,0.68584,0.68565,0.68584,98100000.0
2006-12-05 19:03:00,0.68582,0.68595,0.68574,0.68574,189500001.0
2006-12-05 19:04:00,0.68561,0.68566,0.6855,0.68551,136299999.0
2006-12-05 19:05:00,0.6855,0.6857,0.6855,0.6857,108599999.0
2006-12-05 19:06:00,0.68579,0.68598,0.68579,0.68596,222000000.0
2006-12-05 19:07:00,0.68604,0.68621,0.68581,0.686,253200000.0
2006-12-05 19:08:00,0.6861,0.6861,0.68594,0.68602,175600000.0
2006-12-05 19:09:00,0.68599,0.68609,0.68588,0.68588,98100001.0
2006-12-05 19:10:00,0.6858,0.68583,0.68575,0.68575,80200000.0
2006-12-05 19:11:00,0.68569,0.68581,0.68569,0.68578,117899999.0
2006-12-05 19:12:00,0.68574,0.68583,0.68573,0.68576,72600002.0
2006-12-05 19:13:00,0.68566,0.68575,0.68558,0.6857,70000001.0
2006-12-05 19:14:00,0.68575,0.68575,0.6857,0.6857,86900000.0
2006-12-05 19:15:00,0.6857,0.68575,0.6857,0.6857,104900001.0
2006-12-05 19:16:00,0.68564,0.68573,0.68564,0.68569,54800000.0
2006-12-05 19:17:00,0.68561,0.6857,0.68551,0.68566,105600000.0
2006-12-05 19:18:00,0.6857,0.68575,0.68568,0.68575,84400001.0
2006-12-05 19:19:00,0.68564,0.68574,0.68563,0.68567,92399999.0
2006-12-05 19:20:00,0.68566,0.68577,0.68556,0.68556,115500001.0
2006-12-05 19:21:00,0.68563,0.6857,0.68556,0.68567,164299999.0
2006-12-05 19:22:00,0.6857,0.68583,0.6857,0.68583,91600000.0
2006-12-05 19:23:00,0.68575,0.68583,0.68575,0.6858,55599999.0
2006-12-05 19:24:00,0.68583,0.68583,0.68575,0.68575,40099999.0
2006-12-05 19:25:00,0.68582,0.68598,0.68582,0.68593,83599998.0
2006-12-05 19:26:00,0.68595,0.68601,0.68589,0.68601,59000001.0
2006-12-05 19:27:00,0.68593,0.686,0.68585,0.68585,123500001.0
2006-12-05 19:28:00,0.6861,0.6861,0.68597,0.68597,89500000.0
2006-12-05 19:29:00,0.68594,0.686,0.68587,0.68593,97100001.0
2006-12-05 19:30:00,0.68597,0.68603,0.68596,0.68603,98000002.0
2006-12-05 19:31:00,0.68605,0.68605,0.68582,0.68602,79900001.0
2006-12-05 19:32:00,0.6861,0.68627,0.68597,0.68617,134600000.0
2006-12-05 19:33:00,0.68616,0.68621,0.68608,0.68621,30400000.0
2006-12-05 19:34:00,0.68624,0.6863,0.6861,0.6863,128300000.0
2006-12-05 19:35:00,0.68638,0.68654,0.68623,0.68635,173700000.0
2006-12-05 19:36:00,0.68639,0.68654,0.68639,0.68654,158800000.0
2006-12-05 19:37:00,0.68659,0.68688,0.68659,0.68688,90900000.0
2006-12-05 19:38:00,0.68699,0.68699,0.68645,0.68645,76900002.0
2006-12-05 19:39:00,0.68638,0.68644,0.68632,0.68632,234100000.0
2006-12-05 19:40:00,0.68643,0.6865,0.68642,0.68645,74000000.0
2006-12-05 19:41:00,0.68655,0.68665,0.68655,0.68655,64299999.0
2006-12-05 19:42:00,0.68656,0.68658,0.68637,0.68649,133000002.0
2006-12-05 19:43:00,0.6865,0.68655,0.68645,0.68647,95999998.0
2006-12-05 19:44:00,0.68657,0.6866,0.6864,0.68652,160000000.0
2006-12-05 19:45:00,0.68655,0.68665,0.6865,0.6865,61800000.0
2006-12-05 19:46:00,0.68621,0.6867,0.68617,0.6866,101199999.0
2006-12-05 19:47:00,0.68653,0.68653,0.68645,0.68648,111199998.0
2006-12-05 19:48:00,0.68645,0.68655,0.68645,0.6865,87700002.0
2006-12-05 19:49:00,0.6865,0.68667,0.68635,0.68667,98200001.0
2006-12-05 19:50:00,0.68649,0.68651,0.68637,0.68641,142300001.0
2006-12-05 19:51:00,0.68646,0.68659,0.68643,0.68655,146500000.0
2006-12-05 19:52:00,0.68652,0.68654,0.68634,0.68638,154400000.0
2006-12-05 19:53:00,0.68637,0.68637,0.68627,0.6863,118499998.0
2006-12-05 19:54:00,0.6863,0.68642,0.6863,0.68635,152499998.0
2006-12-05 19:55:00,0.68625,0.68635,0.68625,0.68635,306900004.0
2006-12-05 19:56:00,0.68634,0.68646,0.68634,0.68637,223600001.0
2006-12-05 19:57:00,0.68645,0.68645,0.68635,0.6864,150899999.0
2006-12-05 19:58:00,0.68645,0.68645,0.68635,0.6864,187199999.0
2006-12-05 19:59:00,0.68637,0.6864,0.68627,0.68627,89400000.0
2006-12-05 20:00:00,0.68627,0.68643,0.68626,0.68637,248200000.0
2006-12-05 20:01:00,0.6864,0.68645,0.68632,0.68643,121199999.0
2006-12-05 20:02:00,0.6865,0.68665,0.6865,0.6866,74100000.0
2006-12-05 20:03:00,0.68668,0.68668,0.68653,0.68657,62399999.0
2006-12-05 20:04:00,0.68655,0.68666,0.6865,0.68663,177100003.0
2006-12-05 20:05:00,0.68665,0.68668,0.68649,0.68668,166799999.0
2006-12-05 20:06:00,0.68668,0.68668,0.68646,0.68656,263900000.0
2006-12-05 20:07:00,0.68658,0.68673,0.68658,0.68664,151199998.0
2006-12-05 20:08:00,0.6867,0.68674,0.68664,0.68664,56500000.0
2006-12-05 20:09:00,0.68663,0.68678,0.68648,0.68668,161799998.0
2006-12-05 20:10:00,0.68645,0.68655,0.68645,0.68655,161399997.0
2006-12-05 20:11:00,0.6865,0.68652,0.6865,0.68652,82500000.0
2006-12-05 20:12:00,0.68658,0.68661,0.68649,0.68658,116800000.0
2006-12-05 20:13:00,0.68665,0.68665,0.68626,0.6865,57600000.0
2006-12-05 20:14:00,0.68658,0.6866,0.6865,0.6866,116400000.0
2006-12-05 20:15:00,0.68651,0.68663,0.68651,0.68663,47700000.0
2006-12-05 20:16:00,0.68665,0.68675,0.68655,0.68655,500699996.0
2006-12-05 20:17:00,0.68654,0.68666,0.6865,0.68665,249499998.0
2006-12-05 20:18:00,0.68659,0.68661,0.68646,0.68661,83600000.0
2006-12-05 20:19:00,0.68661,0.68663,0.68652,0.68663,78600000.0
2006-12-05 20:20:00,0.6867,0.6867,0.68655,0.6866,81999998.0
2006-12-05 20:21:00,0.68662,0.6867,0.6866,0.68665,83900000.0
2006-12-05 20:22:00,0.68665,0.68665,0.6866,0.68665,131399999.0
2006-12-05 20:23:00,0.68656,0.68658,0.68634,0.68658,63800000.0
2006-12-05 20:24:00,0.68658,0.68672,0.68631,0.68672,133899999.0
2006-12-05 20:25:00,0.68673,0.68673,0.68658,0.6866,99500000.0
2006-12-05 20:26:00,0.68665,0.6867,0.68655,0.6866,71200000.0
2006-12-05 20:27:00,0.68658,0.68659,0.68646,0.68653,80599999.0
2006-12-05 20:28:00,0.68645,0.68645,0.68624,0.6864,49500000.0
2006-12-05 20:29:00,0.68647,0.68655,0.68643,0.68653,288700001.0
2006-12-05 20:30:00,0.68655,0.68655,0.68639,0.68647,270299999.0
2006-12-05 20:31:00,0.68646,0.68646,0.68628,0.68636,201399997.0
2006-12-05 20:32:00,0.68625,0.68635,0.68625,0.68632,100600002.0
2006-12-05 20:33:00,0.68633,0.68649,0.6863,0.68636,115299999.0
2006-12-05 20:34:00,0.68644,0.68644,0.68634,0.68637,106199998.0
2006-12-05 20:35:00,0.6863,0.6863,0.68614,0.68626,86300001.0
2006-12-05 20:36:00,0.6863,0.68645,0.6862,0.68625,184900002.0
2006-12-05 20:37:00,0.68627,0.68645,0.68625,0.6863,213200000.0
2006-12-05 20:38:00,0.6863,0.68632,0.68625,0.6863,173500000.0
2006-12-05 20:39:00,0.68628,0.68633,0.68625,0.68633,76999999.0
2006-12-05 20:40:00,0.68631,0.68643,0.68621,0.68637,178700001.0
2006-12-05 20:41:00,0.6864,0.68644,0.68632,0.68638,187200002.0
2006-12-05 20:42:00,0.68631,0.68639,0.68623,0.68623,106000001.0
2006-12-05 20:43:00,0.68621,0.68636,0.68621,0.68628,180799998.0
2006-12-05 20:44:00,0.68615,0.68625,0.68615,0.68625,37500000.0
2006-12-05 20:45:00,0.6862,0.68625,0.68613,0.68615,102400000.0
2006-12-05 20:46:00,0.68625,0.68625,0.68613,0.68613,35500000.0
2006-12-05 20:47:00,0.6862,0.68625,0.6862,0.68622,92900000.0
2006-12-05 20:48:00,0.68615,0.68625,0.68615,0.68615,76099998.0
2006-12-05 20:49:00,0.68611,0.68611,0.68583,0.68585,149800003.0
2006-12-05 20:50:00,0.68578,0.68578,0.68565,0.68565,153099998.0
2006-12-05 20:51:00,0.68567,0.68583,0.68567,0.6858,73800000.0
2006-12-05 20:52:00,0.6858,0.6859,0.68575,0.68575,117600001.0
2006-12-05 20:53:00,0.68585,0.6859,0.68578,0.6858,301399995.0
2006-12-05 20:54:00,0.68579,0.68584,0.68573,0.68578,224200001.0
2006-12-05 20:55:00,0.68571,0.68574,0.68571,0.68574,13600000.0
2006-12-05 20:56:00,0.68569,0.68579,0.68541,0.68573,94900000.0
2006-12-05 20:57:00,0.6857,0.6858,0.68555,0.6857,91300000.0
2006-12-05 20:58:00,0.68574,0.68585,0.68572,0.68574,243999997.0
2006-12-05 20:59:00,0.68579,0.68585,0.68569,0.68572,191300000.0
2006-12-05 21:00:00,0.6857,0.68576,0.68563,0.68565,160400001.0
2006-12-05 21:01:00,0.68559,0.68578,0.68559,0.68578,107600001.0
2006-12-05 21:02:00,0.6858,0.68585,0.68578,0.6858,79400000.0
2006-12-05 21:03:00,0.68596,0.68597,0.68573,0.68597,181999998.0
2006-12-05 21:04:00,0.68586,0.68599,0.68577,0.68592,108799998.0
2006-12-05 21:05:00,0.68591,0.686,0.68575,0.68584,166700000.0
2006-12-05 21:06:00,0.68578,0.68603,0.68573,0.68573,146900000.0
2006-12-05 21:07:00,0.68581,0.68581,0.68567,0.68575,46200000.0
2006-12-05 21:08:00,0.6858,0.68585,0.6857,0.6858,118300000.0
2006-12-05 21:09:00,0.68579,0.68583,0.68571,0.68578,162800000.0
2006-12-05 21:10:00,0.68571,0.68583,0.68571,0.68583,79400001.0
2006-12-05 21:11:00,0.68579,0.68593,0.68571,0.68589,58300000.0
2006-12-05 21:12:00,0.68587,0.68596,0.68561,0.68574,90400002.0
2006-12-05 21:13:00,0.68588,0.68593,0.68585,0.6859,92700000.0
2006-12-05 21:14:00,0.68595,0.68595,0.6859,0.6859,96099999.0
2006-12-05 21:15:00,0.6859,0.686,0.68585,0.6859,155900001.0
2006-12-05 21:16:00,0.68593,0.68593,0.68569,0.68575,99899999.0
2006-12-05 21:17:00,0.68575,0.68593,0.68569,0.68593,158900002.0
2006-12-05 21:18:00,0.68589,0.68599,0.68584,0.68598,173199998.0
2006-12-05 21:19:00,0.68601,0.68601,0.68589,0.68592,97099999.0
2006-12-05 21:20:00,0.68595,0.686,0.6858,0.68585,267599996.0
2006-12-05 21:21:00,0.68597,0.68604,0.68592,0.68604,103099999.0
2006-12-05 21:22:00,0.68605,0.68605,0.68595,0.686,72000001.0
2006-12-05 21:23:00,0.686,0.68604,0.68592,0.68598,138300001.0
2006-12-05 21:24:00,0.68595,0.68595,0.68585,0.6859,128399999.0
2006-12-05 21:25:00,0.6859,0.68595,0.6859,0.68595,163400000.0
2006-12-05 21:26:00,0.68592,0.68595,0.68585,0.68588,130099999.0
2006-12-05 21:27:00,0.6859,0.68592,0.68581,0.68588,72300000.0
2006-12-05 21:28:00,0.68588,0.68591,0.68588,0.68588,59300000.0
2006-12-05 21:29:00,0.68586,0.68587,0.68565,0.68575,139500000.0
2006-12-05 21:30:00,0.68582,0.68593,0.68578,0.68592,185400000.0
2006-12-05 21:31:00,0.68591,0.68591,0.68584,0.68584,20800000.0
2006-12-05 21:32:00,0.68581,0.68592,0.68578,0.68592,67700001.0
2006-12-05 21:33:00,0.68604,0.68623,0.68604,0.68609,61800000.0
2006-12-05 21:34:00,0.68604,0.68612,0.68602,0.6861,79899999.0
2006-12-05 21:35:00,0.68589,0.68589,0.6858,0.68581,279200003.0
2006-12-05 21:36:00,0.68581,0.6861,0.68578,0.68595,208300000.0
2006-12-05 21:37:00,0.68603,0.68613,0.68603,0.68613,159199998.0
2006-12-05 21:38:00,0.68611,0.68611,0.68602,0.68603,60800000.0
2006-12-05 21:39:00,0.68601,0.6861,0.68593,0.6861,74100001.0
2006-12-05 21:40:00,0.68614,0.68615,0.68597,0.6861,204099997.0
2006-12-05 21:41:00,0.686,0.68605,0.68595,0.68605,144500000.0
2006-12-05 21:42:00,0.68605,0.68614,0.68605,0.6861,83400001.0
2006-12-05 21:43:00,0.6861,0.6862,0.68605,0.68605,66400000.0
2006-12-05 21:44:00,0.68615,0.68615,0.68595,0.68595,114900001.0
2006-12-05 21:45:00,0.68608,0.68608,0.68597,0.686,120199999.0
2006-12-05 21:46:00,0.68598,0.68605,0.68597,0.68597,91500000.0
2006-12-05 21:47:00,0.68601,0.68613,0.68601,0.68613,94599999.0
2006-12-05 21:48:00,0.68604,0.68625,0.68603,0.68625,43200000.0
2006-12-05 21:49:00,0.68606,0.68606,0.68582,0.68588,114900000.0
2006-12-05 21:50:00,0.68597,0.68604,0.68592,0.686,63000000.0
2006-12-05 21:51:00,0.686,0.68605,0.68598,0.68605,161300001.0
2006-12-05 21:52:00,0.686,0.68615,0.68597,0.68605,98099999.0
2006-12-05 21:53:00,0.68593,0.68602,0.68593,0.68598,38400000.0
2006-12-05 21:54:00,0.68601,0.68636,0.68588,0.68602,108899999.0
2006-12-05 21:55:00,0.68592,0.686,0.68592,0.68599,80099998.0
2006-12-05 21:56:00,0.68602,0.68602,0.68585,0.68585,93900002.0
2006-12-05 21:57:00,0.68594,0.68609,0.68587,0.68609,191299999.0
2006-12-05 21:58:00,0.6861,0.68615,0.6861,0.68615,55000000.0
2006-12-05 21:59:00,0.6861,0.6862,0.6861,0.6861,91500001.0
2006-12-05 22:00:00,0.68608,0.68613,0.68597,0.68613,112900000.0
2006-12-05 22:01:00,0.6861,0.68613,0.686,0.68609,79700000.0
2006-12-05 22:02:00,0.68606,0.68606,0.68587,0.6859,77099997.0
2006-12-05 22:03:00,0.68576,0.68605,0.68571,0.68603,114700000.0
2006-12-05 22:04:00,0.68592,0.68602,0.68592,0.68599,71300001.0
2006-12-05 22:05:00,0.68593,0.68604,0.68587,0.68593,131000003.0
2006-12-05 22:06:00,0.68595,0.68615,0.68585,0.686,118000000.0
2006-12-05 22:07:00,0.68597,0.68599,0.68585,0.68585,88200000.0
2006-12-05 22:08:00,0.6859,0.6861,0.68582,0.6861,81799998.0
2006-12-05 22:09:00,0.68602,0.68602,0.68588,0.68594,39400000.0
2006-12-05 22:10:00,0.68592,0.68598,0.68582,0.68582,40000000.0
2006-12-05 22:11:00,0.68581,0.68599,0.68581,0.68597,92300000.0
2006-12-05 22:12:00,0.68589,0.68592,0.68575,0.68578,150399998.0
2006-12-05 22:13:00,0.68593,0.68593,0.68583,0.6859,92500000.0
2006-12-05 22:14:00,0.68593,0.68593,0.68573,0.68583,101900000.0
2006-12-05 22:15:00,0.68582,0.68585,0.68575,0.6858,121000001.0
2006-12-05 22:16:00,0.68577,0.68588,0.68577,0.68588,65000000.0
2006-12-05 22:17:00,0.68593,0.68593,0.6858,0.68587,92399999.0
2006-12-05 22:18:00,0.6859,0.68594,0.68581,0.68581,107499999.0
2006-12-05 22:19:00,0.6859,0.686,0.6858,0.6859,96599999.0
2006-12-05 22:20:00,0.68585,0.68603,0.68585,0.68585,53200000.0
2006-12-05 22:21:00,0.68583,0.68599,0.68581,0.68583,82699999.0
2006-12-05 22:22:00,0.68594,0.68594,0.68574,0.68574,82100000.0
2006-12-05 22:23:00,0.68572,0.68582,0.6857,0.68581,103799999.0
2006-12-05 22:24:00,0.68575,0.68585,0.68573,0.68585,151500000.0
2006-12-05 22:25:00,0.68575,0.68585,0.68575,0.6858,112000000.0
2006-12-05 22:26:00,0.6858,0.68584,0.68574,0.68578,67700000.0
2006-12-05 22:27:00,0.68564,0.68586,0.68564,0.68586,103700001.0
2006-12-05 22:28:00,0.6857,0.68582,0.6857,0.68582,55400000.0
2006-12-05 22:29:00,0.68582,0.68582,0.68574,0.68577,75899999.0
2006-12-05 22:30:00,0.68585,0.6859,0.6858,0.68585,165199999.0
2006-12-05 22:31:00,0.6859,0.6859,0.68564,0.68564,43700000.0
2006-12-05 22:32:00,0.68582,0.68588,0.68582,0.68588,18400000.0
2006-12-05 22:33:00,0.68589,0.68592,0.68587,0.68587,52500000.0
2006-12-05 22:34:00,0.68582,0.6859,0.68561,0.6859,78000000.0
2006-12-05 22:35:00,0.68597,0.68597,0.68588,0.68588,108400000.0
2006-12-05 22:36:00,0.6859,0.68595,0.68585,0.6859,102500000.0
2006-12-05 22:37:00,0.6859,0.6859,0.68585,0.6859,67900000.0
2006-12-05 22:38:00,0.6858,0.68593,0.68566,0.68584,111099999.0
2006-12-05 22:39:00,0.68594,0.68613,0.68594,0.68598,90000000.0
2006-12-05 22:40:00,0.68581,0.68588,0.68573,0.68574,73700000.0
2006-12-05 22:41:00,0.68594,0.68594,0.68581,0.68584,97000000.0
2006-12-05 22:42:00,0.68575,0.68607,0.6857,0.68601,105800001.0
2006-12-05 22:43:00,0.68585,0.68589,0.68561,0.68573,175500000.0
2006-12-05 22:44:00,0.68571,0.68571,0.68548,0.68551,209499996.0
2006-12-05 22:45:00,0.68561,0.68577,0.68559,0.68569,151900000.0
2006-12-05 22:46:00,0.68575,0.68583,0.68559,0.68574,204999998.0
2006-12-05 22:47:00,0.68575,0.68585,0.68575,0.68583,98399999.0
2006-12-05 22:48:00,0.68575,0.68587,0.6856,0.68572,117999999.0
2006-12-05 22:49:00,0.68577,0.68581,0.68571,0.68571,82000001.0
2006-12-05 22:50:00,0.68577,0.68581,0.68553,0.6858,171900001.0
2006-12-05 22:51:00,0.68578,0.68578,0.68565,0.68565,192899999.0
2006-12-05 22:52:00,0.68575,0.68585,0.68573,0.68585,113800001.0
2006-12-05 22:53:00,0.68591,0.68591,0.68571,0.68578,93100002.0
2006-12-05 22:54:00,0.68575,0.68583,0.68573,0.68575,120000001.0
2006-12-05 22:55:00,0.68575,0.6859,0.68575,0.68575,114899999.0
2006-12-05 22:56:00,0.68586,0.68592,0.68572,0.68588,127999999.0
2006-12-05 22:57:00,0.68589,0.68596,0.68582,0.68584,97600000.0
2006-12-05 22:58:00,0.6858,0.6859,0.68575,0.6858,79900001.0
2006-12-05 22:59:00,0.68568,0.68592,0.68566,0.68567,132700000.0
2006-12-05 23:00:00,0.68576,0.68599,0.68576,0.68584,129600001.0
2006-12-05 23:01:00,0.68581,0.68602,0.68581,0.68602,63800000.0
2006-12-05 23:02:00,0.68592,0.68603,0.68591,0.68593,63100000.0
2006-12-05 23:03:00,0.68598,0.68599,0.68581,0.68599,92400000.0
2006-12-05 23:04:00,0.68603,0.68605,0.68595,0.68595,95600000.0
2006-12-05 23:05:00,0.68599,0.6861,0.68592,0.68596,98000001.0
2006-12-05 23:06:00,0.68594,0.68594,0.68585,0.68591,93600000.0
2006-12-05 23:07:00,0.68593,0.68596,0.68587,0.68588,54800000.0
2006-12-05 23:08:00,0.686,0.68605,0.68594,0.686,99500000.0
2006-12-05 23:09:00,0.68605,0.68612,0.68603,0.68605,70199999.0
2006-12-05 23:10:00,0.686,0.68605,0.686,0.686,79799998.0
2006-12-05 23:11:00,0.68603,0.68605,0.68599,0.68599,39900000.0
2006-12-05 23:12:00,0.68595,0.68607,0.68595,0.68607,37400000.0
2006-12-05 23:13:00,0.68605,0.68605,0.68595,0.68603,88900000.0
2006-12-05 23:14:00,0.68603,0.6861,0.686,0.686,87000002.0
2006-12-05 23:15:00,0.686,0.686,0.68595,0.68595,62400000.0
2006-12-05 23:16:00,0.686,0.68605,0.68595,0.68605,21899999.0
2006-12-05 23:17:00,0.68598,0.68599,0.68577,0.68583,110299999.0
2006-12-05 23:18:00,0.68591,0.68603,0.68578,0.68603,41199999.0
2006-12-05 23:19:00,0.68587,0.68587,0.68572,0.68583,112599998.0
2006-12-05 23:20:00,0.68587,0.68597,0.68579,0.68593,158100006.0
2006-12-05 23:21:00,0.68577,0.68587,0.68577,0.68587,35700000.0
2006-12-05 23:22:00,0.68586,0.68599,0.68586,0.68595,110500000.0
2006-12-05 23:23:00,0.6859,0.68594,0.68577,0.68577,28400000.0
2006-12-05 23:24:00,0.68576,0.68592,0.68572,0.68592,64400000.0
2006-12-05 23:25:00,0.68593,0.68603,0.68584,0.68603,58900000.0
2006-12-05 23:26:00,0.68599,0.68602,0.68586,0.68589,66300000.0
2006-12-05 23:27:00,0.68588,0.68592,0.68588,0.68589,81900002.0
2006-12-05 23:28:00,0.6859,0.6859,0.68579,0.68588,88200000.0
2006-12-05 23:29:00,0.68582,0.68586,0.68574,0.68586,62500000.0
2006-12-05 23:30:00,0.68585,0.68595,0.68585,0.68595,26700000.0
2006-12-05 23:31:00,0.6859,0.68595,0.6859,0.6859,70900000.0
2006-12-05 23:32:00,0.68592,0.68592,0.68577,0.68584,60600000.0
2006-12-05 23:33:00,0.68574,0.68585,0.68572,0.68585,57800000.0
2006-12-05 23:34:00,0.6859,0.68595,0.68585,0.6859,46600000.0
2006-12-05 23:35:00,0.68595,0.68595,0.68579,0.68593,83499998.0
2006-12-05 23:36:00,0.6858,0.68582,0.6856,0.68568,107600000.0
2006-12-05 23:37:00,0.68567,0.68574,0.68567,0.68574,53300000.0
2006-12-05 23:38:00,0.68575,0.6858,0.68565,0.68575,105899999.0
2006-12-05 23:39:00,0.68571,0.6858,0.68566,0.6857,92600000.0
2006-12-05 23:40:00,0.68571,0.68571,0.68564,0.68564,16000000.0
2006-12-05 23:41:00,0.68568,0.68572,0.68561,0.68572,75300001.0
2006-12-05 23:42:00,0.68559,0.68566,0.68559,0.68566,12300000.0
2006-12-05 23:43:00,0.68575,0.68575,0.68565,0.68575,40799999.0
2006-12-05 23:44:00,0.68572,0.68572,0.68562,0.68562,26300000.0
2006-12-05 23:45:00,0.68566,0.68566,0.68547,0.68551,28600000.0
2006-12-05 23:46:00,0.6855,0.6856,0.6855,0.68555,113900001.0
2006-12-05 23:47:00,0.68552,0.68552,0.68539,0.68539,50299999.0
2006-12-05 23:48:00,0.68538,0.68548,0.68538,0.68544,31100000.0
2006-12-05 23:49:00,0.68552,0.68552,0.68533,0.68533,89999998.0
2006-12-05 23:50:00,0.6852,0.68523,0.6852,0.6852,55000000.0
2006-12-05 23:51:00,0.68505,0.68505,0.68492,0.68505,85100000.0
2006-12-05 23:52:00,0.68502,0.68541,0.68502,0.68534,56700000.0
2006-12-05 23:53:00,0.6853,0.6854,0.68528,0.68537,62200000.0
2006-12-05 23:54:00,0.6854,0.6855,0.6853,0.68545,96499997.0
2006-12-05 23:55:00,0.68542,0.68542,0.68527,0.68527,73800001.0
2006-12-05 23:56:00,0.68538,0.6855,0.68538,0.6854,92400000.0
2006-12-05 23:57:00,0.68544,0.68553,0.68539,0.68545,48900000.0
2006-12-05 23:58:00,0.68556,0.68567,0.68545,0.68563,132800000.0
2006-12-05 23:59:00,0.68552,0.68568,0.68552,0.68555,107800002.0
2006-12-06 00:00:00,0.68559,0.6857,0.68558,0.68568,86100000.0
2006-12-06 00:01:00,0.68566,0.68566,0.68547,0.68547,72500002.0
2006-12-06 00:02:00,0.68554,0.68582,0.68554,0.68582,87300000.0
2006-12-06 00:03:00,0.68585,0.68589,0.6857,0.68589,57999999.0
2006-12-06 00:04:00,0.68598,0.68599,0.6859,0.68599,76000001.0
2006-12-06 00:05:00,0.68575,0.68588,0.68566,0.68566,107200002.0
2006-12-06 00:06:00,0.68571,0.68578,0.68565,0.68571,65600000.0
2006-12-06 00:07:00,0.68572,0.68592,0.68572,0.68589,111099999.0
2006-12-06 00:08:00,0.68577,0.68577,0.68565,0.68575,51100000.0
2006-12-06 00:09:00,0.6857,0.68582,0.6857,0.68582,41400000.0
2006-12-06 00:10:00,0.68566,0.68591,0.68566,0.68576,96400000.0
2006-12-06 00:11:00,0.68572,0.6859,0.68572,0.68577,127599999.0
2006-12-06 00:12:00,0.68583,0.68596,0.68583,0.68596,85199997.0
2006-12-06 00:13:00,0.68607,0.68627,0.68607,0.68627,107699999.0
2006-12-06 00:14:00,0.68606,0.68606,0.6857,0.68592,58699999.0
2006-12-06 00:15:00,0.68571,0.68608,0.68571,0.68608,64400000.0
2006-12-06 00:16:00,0.68617,0.68617,0.68588,0.68596,47600000.0
2006-12-06 00:17:00,0.68605,0.68623,0.68601,0.68602,57499999.0
2006-12-06 00:18:00,0.6859,0.6859,0.68568,0.68586,102399998.0
2006-12-06 00:19:00,0.68597,0.686,0.68589,0.68595,63800000.0
2006-12-06 00:20:00,0.68589,0.68607,0.68576,0.68607,56700000.0
2006-12-06 00:21:00,0.68596,0.68596,0.68583,0.68587,75800000.0
2006-12-06 00:22:00,0.68594,0.68631,0.68588,0.68631,92800002.0
2006-12-06 00:23:00,0.68642,0.68642,0.68625,0.68625,33400000.0
2006-12-06 00:24:00,0.68637,0.68652,0.68616,0.68643,106900000.0
2006-12-06 00:25:00,0.68651,0.68651,0.68628,0.68628,104499999.0
2006-12-06 00:26:00,0.6864,0.6864,0.6864,0.6864,44600000.0
2006-12-06 00:27:00,0.6864,0.68652,0.6864,0.68652,99700000.0
2006-12-06 00:28:00,0.68634,0.68637,0.68616,0.68636,142299999.0
2006-12-06 00:29:00,0.6863,0.6863,0.68627,0.6863,36800000.0
2006-12-06 00:30:00,0.68646,0.68657,0.68631,0.68631,34900000.0
2006-12-06 00:31:00,0.68648,0.68651,0.68644,0.68648,76299998.0
2006-12-06 00:32:00,0.68649,0.68649,0.68636,0.68643,97400001.0
2006-12-06 00:33:00,0.68643,0.68648,0.68628,0.68636,93200002.0
2006-12-06 00:34:00,0.6864,0.68648,0.68639,0.68648,81400000.0
2006-12-06 00:35:00,0.6864,0.68645,0.68617,0.68623,102799999.0
2006-12-06 00:36:00,0.68631,0.6864,0.6863,0.68632,107899999.0
2006-12-06 00:37:00,0.68645,0.68645,0.68616,0.68632,88800001.0
2006-12-06 00:38:00,0.68637,0.68647,0.68629,0.68637,105600001.0
2006-12-06 00:39:00,0.68639,0.68644,0.68619,0.6864,144500000.0
2006-12-06 00:40:00,0.68644,0.68653,0.68644,0.68648,87600001.0
2006-12-06 00:41:00,0.68645,0.68645,0.68625,0.6864,68499999.0
2006-12-06 00:42:00,0.68638,0.68648,0.68638,0.68643,36700000.0
2006-12-06 00:43:00,0.68642,0.68642,0.6862,0.68638,49500000.0
2006-12-06 00:44:00,0.68653,0.68656,0.68645,0.68645,59800000.0
2006-12-06 00:45:00,0.68636,0.68648,0.68626,0.68641,100500000.0
2006-12-06 00:46:00,0.68633,0.6864,0.68623,0.68628,123999999.0
2006-12-06 00:47:00,0.68653,0.68653,0.68647,0.68647,33100000.0
2006-12-06 00:48:00,0.6865,0.68655,0.68645,0.6865,142099997.0
2006-12-06 00:49:00,0.68645,0.68653,0.6864,0.68653,89599998.0
2006-12-06 00:50:00,0.68648,0.68655,0.68638,0.68655,54800000.0
2006-12-06 00:51:00,0.68646,0.68656,0.68646,0.68648,22600000.0
2006-12-06 00:52:00,0.68644,0.68652,0.68639,0.68651,39600000.0
2006-12-06 00:53:00,0.6865,0.68655,0.68643,0.68655,150100000.0
2006-12-06 00:54:00,0.6865,0.68656,0.68643,0.68652,133899998.0
2006-12-06 00:55:00,0.68647,0.68647,0.68637,0.68637,47900000.0
2006-12-06 00:56:00,0.68632,0.68632,0.68622,0.68624,67600000.0
2006-12-06 00:57:00,0.68614,0.68618,0.68614,0.68618,110300003.0
2006-12-06 00:58:00,0.68619,0.68632,0.68615,0.68632,80400002.0
2006-12-06 00:59:00,0.68623,0.68623,0.68598,0.68598,94800000.0
2006-12-06 01:00:00,0.68625,0.68635,0.68625,0.6863,28000000.0
2006-12-06 01:01:00,0.68626,0.68638,0.68616,0.68619,102300000.0
2006-12-06 01:02:00,0.68632,0.68632,0.68613,0.68629,85600001.0
2006-12-06 01:03:00,0.68629,0.68634,0.68623,0.68627,56600000.0
2006-12-06 01:04:00,0.68616,0.68627,0.68608,0.68626,140999997.0
2006-12-06 01:05:00,0.68615,0.68625,0.68605,0.68616,54400001.0
2006-12-06 01:06:00,0.6863,0.68638,0.68621,0.68621,61500000.0
2006-12-06 01:07:00,0.68619,0.68626,0.68613,0.68613,43100000.0
2006-12-06 01:08:00,0.68599,0.68609,0.68599,0.686,89300001.0
2006-12-06 01:09:00,0.68607,0.68612,0.68603,0.68612,120499997.0
2006-12-06 01:10:00,0.68605,0.68606,0.68602,0.68602,34300000.0
2006-12-06 01:11:00,0.68602,0.6862,0.68602,0.68613,136599999.0
2006-12-06 01:12:00,0.6862,0.68645,0.6862,0.6863,139500002.0
2006-12-06 01:13:00,0.68638,0.68638,0.68617,0.68617,95099999.0
2006-12-06 01:14:00,0.68604,0.68638,0.68604,0.68631,151399998.0
2006-12-06 01:15:00,0.68625,0.68625,0.68625,0.68625,11600000.0
2006-12-06 01:16:00,0.6862,0.68625,0.6862,0.68623,51699999.0
2006-12-06 01:17:00,0.68621,0.68621,0.68619,0.68619,28700000.0
2006-12-06 01:18:00,0.68615,0.68621,0.68604,0.68621,85299999.0
2006-12-06 01:19:00,0.68617,0.68649,0.68612,0.68627,130499999.0
2006-12-06 01:20:00,0.68624,0.68633,0.68601,0.6861,96499998.0
2006-12-06 01:21:00,0.68616,0.68624,0.68616,0.68617,38000000.0
2006-12-06 01:22:00,0.68604,0.68611,0.68604,0.68604,50100000.0
2006-12-06 01:23:00,0.68598,0.68607,0.68595,0.686,82100000.0
2006-12-06 01:24:00,0.68597,0.686,0.68587,0.686,71700000.0
2006-12-06 01:25:00,0.68594,0.68594,0.68588,0.6859,58099999.0
2006-12-06 01:26:00,0.68586,0.68608,0.68574,0.6859,127699998.0
2006-12-06 01:27:00,0.6858,0.68586,0.68568,0.6858,93999999.0
2006-12-06 01:28:00,0.68575,0.68575,0.68559,0.6857,123299999.0
2006-12-06 01:29:00,0.68583,0.68591,0.68571,0.68575,95899998.0
2006-12-06 01:30:00,0.6858,0.68586,0.68576,0.68576,53399999.0
2006-12-06 01:31:00,0.68578,0.68581,0.68566,0.68573,94799999.0
2006-12-06 01:32:00,0.68568,0.68577,0.68568,0.68574,103600000.0
2006-12-06 01:33:00,0.68568,0.68573,0.68555,0.68566,35900000.0
2006-12-06 01:34:00,0.68577,0.68584,0.68564,0.68584,61400000.0
2006-12-06 01:35:00,0.68588,0.68592,0.68582,0.68588,126700000.0
2006-12-06 01:36:00,0.68591,0.68591,0.68575,0.68575,99899997.0
2006-12-06 01:37:00,0.68581,0.68591,0.6858,0.68587,48599998.0
2006-12-06 01:38:00,0.68595,0.68595,0.68587,0.68587,32000000.0
2006-12-06 01:39:00,0.68585,0.68594,0.68578,0.68578,70199999.0
2006-12-06 01:40:00,0.6859,0.6859,0.68572,0.68572,116100000.0
2006-12-06 01:41:00,0.68591,0.68598,0.68582,0.68587,60800000.0
2006-12-06 01:42:00,0.68587,0.68605,0.6858,0.68605,113100002.0
2006-12-06 01:43:00,0.6861,0.6861,0.68593,0.686,81700000.0
2006-12-06 01:44:00,0.68612,0.68612,0.68603,0.6861,30600000.0
2006-12-06 01:45:00,0.6861,0.68615,0.68605,0.68615,44400000.0
2006-12-06 01:46:00,0.68609,0.68624,0.68608,0.68613,89300000.0
2006-12-06 01:47:00,0.68614,0.68616,0.68603,0.68603,94099998.0
2006-12-06 01:48:00,0.68609,0.68628,0.68603,0.68612,85600000.0
2006-12-06 01:49:00,0.68608,0.68614,0.68606,0.68614,79499999.0
2006-12-06 01:50:00,0.68622,0.68625,0.68604,0.68615,65300000.0
2006-12-06 01:51:00,0.68607,0.68611,0.68597,0.68611,54800000.0
2006-12-06 01:52:00,0.68587,0.68587,0.68573,0.68581,108699999.0
2006-12-06 01:53:00,0.6859,0.68597,0.68579,0.68597,85499998.0
2006-12-06 01:54:00,0.68595,0.68614,0.68587,0.68614,90100001.0
2006-12-06 01:55:00,0.68611,0.68611,0.68584,0.68584,80999999.0
2006-12-06 01:56:00,0.68593,0.686,0.68592,0.68593,63400000.0
2006-12-06 01:57:00,0.6859,0.68604,0.68588,0.68594,118200001.0
2006-12-06 01:58:00,0.68597,0.6863,0.68597,0.6863,32900000.0
2006-12-06 01:59:00,0.68627,0.68636,0.68612,0.6862,119500002.0
2006-12-06 02:00:00,0.68629,0.68629,0.68615,0.68619,65099999.0
2006-12-06 02:01:00,0.68629,0.68639,0.68629,0.6863,77800002.0
2006-12-06 02:02:00,0.6862,0.68625,0.68615,0.68617,120599999.0
2006-12-06 02:03:00,0.68609,0.68624,0.68603,0.68605,66300000.0
2006-12-06 02:04:00,0.68616,0.68632,0.68616,0.68632,34300000.0
2006-12-06 02:05:00,0.68639,0.68639,0.68622,0.68622,38500000.0
2006-12-06 02:06:00,0.6861,0.68623,0.6861,0.68623,87700001.0
2006-12-06 02:07:00,0.68618,0.68618,0.68603,0.68603,70099999.0
2006-12-06 02:08:00,0.68587,0.68627,0.68587,0.68627,69200000.0
2006-12-06 02:09:00,0.6863,0.6863,0.68625,0.68625,26100000.0
2006-12-06 02:10:00,0.68628,0.68628,0.68612,0.6862,98199998.0
2006-12-06 02:11:00,0.68619,0.68626,0.68619,0.68625,79000000.0
2006-12-06 02:12:00,0.68633,0.68637,0.68621,0.68623,77200000.0
2006-12-06 02:13:00,0.6862,0.68631,0.68619,0.68622,74900000.0
2006-12-06 02:14:00,0.68631,0.68644,0.68628,0.68638,119100001.0
2006-12-06 02:15:00,0.68634,0.68649,0.68634,0.68636,104100001.0
2006-12-06 02:16:00,0.68625,0.68646,0.68625,0.68643,110500001.0
2006-12-06 02:17:00,0.68643,0.68651,0.68643,0.6865,49800000.0
2006-12-06 02:18:00,0.68637,0.68651,0.68637,0.68644,70700000.0
2006-12-06 02:19:00,0.68638,0.68642,0.68626,0.68627,89299999.0
2006-12-06 02:20:00,0.6864,0.68642,0.68632,0.6864,95700000.0
2006-12-06 02:21:00,0.6864,0.68645,0.6864,0.68645,83200001.0
2006-12-06 02:22:00,0.68644,0.68654,0.6864,0.6865,74500000.0
2006-12-06 02:23:00,0.68634,0.68653,0.68634,0.68645,96399999.0
2006-12-06 02:24:00,0.68654,0.68674,0.68653,0.68673,131800000.0
2006-12-06 02:25:00,0.6868,0.68687,0.68666,0.68679,109400002.0
2006-12-06 02:26:00,0.68682,0.68688,0.68673,0.68673,102600000.0
2006-12-06 02:27:00,0.68671,0.6868,0.68662,0.6868,42700000.0
2006-12-06 02:28:00,0.68682,0.68686,0.68672,0.68685,107899999.0
2006-12-06 02:29:00,0.68686,0.68686,0.68667,0.68681,141700000.0
2006-12-06 02:30:00,0.68694,0.68694,0.68674,0.6869,51100000.0
2006-12-06 02:31:00,0.68707,0.68748,0.68707,0.68748,100100000.0
2006-12-06 02:32:00,0.68735,0.68755,0.68735,0.68755,47800000.0
2006-12-06 02:33:00,0.68767,0.68798,0.68767,0.68771,102600000.0
2006-12-06 02:34:00,0.68767,0.6878,0.6876,0.68771,76100000.0
2006-12-06 02:35:00,0.68766,0.68772,0.68758,0.6876,90300001.0
2006-12-06 02:36:00,0.68773,0.68791,0.68773,0.68776,53300000.0
2006-12-06 02:37:00,0.68799,0.68822,0.68799,0.68807,54500000.0
2006-12-06 02:38:00,0.68804,0.68823,0.68797,0.68823,64899998.0
2006-12-06 02:39:00,0.68838,0.68856,0.68838,0.68845,118400001.0
2006-12-06 02:40:00,0.68838,0.68853,0.68831,0.68845,118600000.0
2006-12-06 02:41:00,0.68843,0.68843,0.68828,0.68828,36599999.0
2006-12-06 02:42:00,0.68841,0.68844,0.68837,0.6884,85200000.0
2006-12-06 02:43:00,0.68832,0.68847,0.6883,0.68847,102899999.0
2006-12-06 02:44:00,0.68852,0.68852,0.68842,0.68842,54600000.0
2006-12-06 02:45:00,0.68845,0.68847,0.68837,0.68847,63900001.0
2006-12-06 02:46:00,0.68832,0.68843,0.68831,0.68831,51200000.0
2006-12-06 02:47:00,0.68842,0.68842,0.68804,0.68804,97800001.0
2006-12-06 02:48:00,0.688,0.68809,0.688,0.68801,47499999.0
2006-12-06 02:49:00,0.688,0.68806,0.68798,0.68806,54900000.0
2006-12-06 02:50:00,0.68812,0.68812,0.68795,0.68797,38300000.0
2006-12-06 02:51:00,0.68794,0.68794,0.68768,0.68768,133299999.0
2006-12-06 02:52:00,0.68767,0.68784,0.68767,0.68784,128899999.0
2006-12-06 02:53:00,0.68783,0.68787,0.68783,0.68787,19100000.0
2006-12-06 02:54:00,0.68779,0.6879,0.68762,0.68762,93600001.0
2006-12-06 02:55:00,0.68764,0.68774,0.68759,0.68766,148700001.0
2006-12-06 02:56:00,0.68762,0.68777,0.68762,0.68765,59400000.0
2006-12-06 02:57:00,0.6875,0.68754,0.68738,0.68752,131799998.0
2006-12-06 02:58:00,0.68752,0.6876,0.68744,0.68748,94000002.0
2006-12-06 02:59:00,0.68751,0.68751,0.68739,0.68743,111199999.0
2006-12-06 03:00:00,0.68741,0.68748,0.68729,0.68741,142400003.0
2006-12-06 03:01:00,0.68739,0.68743,0.68727,0.68743,84200001.0
2006-12-06 03:02:00,0.68734,0.68743,0.68734,0.68738,89600001.0
2006-12-06 03:03:00,0.68735,0.68735,0.6872,0.6872,106399997.0
2006-12-06 03:04:00,0.6874,0.68741,0.6873,0.6873,103200000.0
2006-12-06 03:05:00,0.68724,0.68747,0.68722,0.68747,149500002.0
2006-12-06 03:06:00,0.6874,0.68745,0.6874,0.68745,55000000.0
2006-12-06 03:07:00,0.68748,0.6876,0.68742,0.68751,66200000.0
2006-12-06 03:08:00,0.68742,0.68745,0.68735,0.68742,135100000.0
2006-12-06 03:09:00,0.68746,0.68746,0.68744,0.68744,13500000.0
2006-12-06 03:10:00,0.68737,0.68737,0.68706,0.68706,126700000.0
2006-12-06 03:11:00,0.68708,0.68723,0.68705,0.68722,129199996.0
2006-12-06 03:12:00,0.68739,0.68753,0.68731,0.68745,114500000.0
2006-12-06 03:13:00,0.68737,0.68737,0.68729,0.68729,48499999.0
2006-12-06 03:14:00,0.68718,0.68718,0.68708,0.68709,47100000.0
2006-12-06 03:15:00,0.68706,0.6871,0.68706,0.68709,100099999.0
2006-12-06 03:16:00,0.68709,0.68709,0.68696,0.68706,58199999.0
2006-12-06 03:17:00,0.68707,0.68712,0.68698,0.68698,51800000.0
2006-12-06 03:18:00,0.68702,0.68703,0.68689,0.68697,82000000.0
2006-12-06 03:19:00,0.68669,0.68675,0.68654,0.68665,66700000.0
2006-12-06 03:20:00,0.68684,0.68691,0.68674,0.6868,139599999.0
2006-12-06 03:21:00,0.6868,0.68685,0.6868,0.68685,22400000.0
2006-12-06 03:22:00,0.68675,0.68684,0.68673,0.68673,38399999.0
2006-12-06 03:23:00,0.6867,0.68676,0.68627,0.68632,86100002.0
2006-12-06 03:24:00,0.68632,0.6864,0.6863,0.6864,97600003.0
2006-12-06 03:25:00,0.68639,0.6865,0.68631,0.68644,141000000.0
2006-12-06 03:26:00,0.68641,0.68658,0.68641,0.68658,61200000.0
2006-12-06 03:27:00,0.6867,0.68678,0.68663,0.68672,47000000.0
2006-12-06 03:28:00,0.68667,0.68678,0.68664,0.68666,73400000.0
2006-12-06 03:29:00,0.68664,0.68664,0.6864,0.6864,62500000.0
2006-12-06 03:30:00,0.68649,0.68662,0.68639,0.68658,165100000.0
2006-12-06 03:31:00,0.68647,0.68652,0.68637,0.68645,106900000.0
2006-12-06 03:32:00,0.68642,0.68657,0.68641,0.68651,78400000.0
2006-12-06 03:33:00,0.68656,0.6866,0.6865,0.6865,47100000.0
2006-12-06 03:34:00,0.6865,0.68663,0.6865,0.68661,67800000.0
2006-12-06 03:35:00,0.6866,0.6866,0.6865,0.68655,117200000.0
2006-12-06 03:36:00,0.68638,0.68654,0.68638,0.6865,88700000.0
2006-12-06 03:37:00,0.68659,0.6866,0.68646,0.68654,111100000.0
2006-12-06 03:38:00,0.68659,0.68671,0.68659,0.68671,67000001.0
2006-12-06 03:39:00,0.68673,0.68673,0.6866,0.68668,30900000.0
2006-12-06 03:40:00,0.68665,0.68676,0.68665,0.6867,73400000.0
2006-12-06 03:41:00,0.68666,0.68682,0.68664,0.68673,127899999.0
2006-12-06 03:42:00,0.68657,0.6868,0.68652,0.6868,95099999.0
2006-12-06 03:43:00,0.6867,0.68673,0.6867,0.6867,50299998.0
2006-12-06 03:44:00,0.68674,0.68674,0.68665,0.68665,75599999.0
2006-12-06 03:45:00,0.68672,0.68675,0.68658,0.68675,61099999.0
2006-12-06 03:46:00,0.68672,0.68672,0.68648,0.68669,104400001.0
2006-12-06 03:47:00,0.68665,0.68684,0.68652,0.68652,75600001.0
2006-12-06 03:48:00,0.68666,0.68679,0.68662,0.68673,108200000.0
2006-12-06 03:49:00,0.6866,0.68676,0.68657,0.68676,86199999.0
2006-12-06 03:50:00,0.68675,0.68677,0.6867,0.6867,67800000.0
2006-12-06 03:51:00,0.68674,0.68674,0.68665,0.68665,88000000.0
2006-12-06 03:52:00,0.6867,0.6867,0.68665,0.6867,88099998.0
2006-12-06 03:53:00,0.68666,0.68673,0.68666,0.68669,68399998.0
2006-12-06 03:54:00,0.68667,0.68684,0.68667,0.68684,90199999.0
2006-12-06 03:55:00,0.68665,0.6867,0.6866,0.6867,92599999.0
2006-12-06 03:56:00,0.68659,0.68668,0.68659,0.68663,104300000.0
2006-12-06 03:57:00,0.6866,0.6868,0.6866,0.6868,53800000.0
2006-12-06 03:58:00,0.68675,0.68675,0.68665,0.6867,175800002.0
2006-12-06 03:59:00,0.68669,0.68676,0.68667,0.68667,70399999.0
2006-12-06 04:00:00,0.68657,0.68667,0.68652,0.68658,162200000.0
2006-12-06 04:01:00,0.6867,0.68672,0.68652,0.68668,134699999.0
2006-12-06 04:02:00,0.68665,0.68666,0.68657,0.68666,75700001.0
2006-12-06 04:03:00,0.68662,0.68669,0.68661,0.68664,139600000.0
2006-12-06 04:04:00,0.68672,0.68675,0.6867,0.6867,104000001.0
2006-12-06 04:05:00,0.68665,0.68675,0.68665,0.68673,75300000.0
2006-12-06 04:06:00,0.68675,0.68675,0.68665,0.6867,126500000.0
2006-12-06 04:07:00,0.68673,0.68675,0.6867,0.68675,139299999.0
2006-12-06 04:08:00,0.68682,0.68682,0.6865,0.68653,75899999.0
2006-12-06 04:09:00,0.68658,0.68658,0.68633,0.68645,91899998.0
2006-12-06 04:10:00,0.68643,0.6866,0.68637,0.68656,115600000.0
2006-12-06 04:11:00,0.68652,0.68657,0.68636,0.6865,89400001.0
2006-12-06 04:12:00,0.68659,0.68659,0.68642,0.68651,113600001.0
2006-12-06 04:13:00,0.68651,0.68651,0.68635,0.68635,93200002.0
2006-12-06 04:14:00,0.6864,0.6864,0.68621,0.68621,60500000.0
2006-12-06 04:15:00,0.68631,0.68644,0.68631,0.68636,142399999.0
2006-12-06 04:16:00,0.68628,0.68637,0.68626,0.68637,119700001.0
2006-12-06 04:17:00,0.68645,0.68645,0.68635,0.6864,74100000.0
2006-12-06 04:18:00,0.68644,0.68644,0.68633,0.68637,87800000.0
2006-12-06 04:19:00,0.68625,0.68625,0.68625,0.68625,32700000.0
2006-12-06 04:20:00,0.68627,0.68637,0.68627,0.68637,28500000.0
2006-12-06 04:21:00,0.68645,0.68645,0.68635,0.68635,157500000.0
2006-12-06 04:22:00,0.68638,0.68665,0.68638,0.68645,80900000.0
2006-12-06 04:23:00,0.68654,0.6866,0.68654,0.68659,89000000.0
2006-12-06 04:24:00,0.6866,0.68665,0.68655,0.68655,87799999.0
2006-12-06 04:25:00,0.68664,0.68664,0.68656,0.68656,16100000.0
2006-12-06 04:26:00,0.68648,0.68655,0.68645,0.68645,80699999.0
2006-12-06 04:27:00,0.68658,0.68658,0.68638,0.68647,102000001.0
2006-12-06 04:28:00,0.6866,0.6866,0.68645,0.68655,161600001.0
2006-12-06 04:29:00,0.68647,0.6865,0.68634,0.6864,62500000.0
2006-12-06 04:30:00,0.6864,0.68645,0.68635,0.6864,152000002.0
2006-12-06 04:31:00,0.68635,0.6865,0.68635,0.6864,102800000.0
2006-12-06 04:32:00,0.68635,0.6865,0.68635,0.68643,106700000.0
2006-12-06 04:33:00,0.6864,0.68645,0.68637,0.6864,95700000.0
2006-12-06 04:34:00,0.68649,0.68649,0.68646,0.68646,23000000.0
2006-12-06 04:35:00,0.68657,0.68663,0.68645,0.68663,100199999.0
2006-12-06 04:36:00,0.6865,0.68655,0.68645,0.68653,85300001.0
2006-12-06 04:37:00,0.68654,0.68654,0.68651,0.68651,26200000.0
2006-12-06 04:38:00,0.68665,0.68665,0.68652,0.68665,57200000.0
2006-12-06 04:39:00,0.68657,0.68666,0.68657,0.68663,83899999.0
2006-12-06 04:40:00,0.68663,0.68663,0.68651,0.68651,89099999.0
2006-12-06 04:41:00,0.68658,0.68659,0.68653,0.68659,79899999.0
2006-12-06 04:42:00,0.68663,0.68663,0.6865,0.6866,106899998.0
2006-12-06 04:43:00,0.6866,0.6867,0.68657,0.6867,22300000.0
2006-12-06 04:44:00,0.68645,0.68645,0.68626,0.68632,100799999.0
2006-12-06 04:45:00,0.68657,0.68664,0.68655,0.68664,63600000.0
2006-12-06 04:46:00,0.68661,0.68661,0.68645,0.68645,98000000.0
2006-12-06 04:47:00,0.68651,0.68661,0.68651,0.68657,107799999.0
2006-12-06 04:48:00,0.6866,0.68663,0.68653,0.68663,102900000.0
2006-12-06 04:49:00,0.68665,0.6867,0.68655,0.6866,95000000.0
2006-12-06 04:50:00,0.68667,0.68667,0.6866,0.68665,78900001.0
2006-12-06 04:51:00,0.68661,0.68661,0.68646,0.68646,93700000.0
2006-12-06 04:52:00,0.68651,0.68661,0.68651,0.68661,34300000.0
2006-12-06 04:53:00,0.68655,0.68665,0.68655,0.68665,18300000.0
2006-12-06 04:54:00,0.6866,0.6866,0.68654,0.68658,78100000.0
2006-12-06 04:55:00,0.68655,0.68655,0.68645,0.6865,106999999.0
2006-12-06 04:56:00,0.68655,0.68666,0.68655,0.68658,104900000.0
2006-12-06 04:57:00,0.68658,0.68662,0.68638,0.68659,57300000.0
2006-12-06 04:58:00,0.68655,0.68665,0.68648,0.68648,83599999.0
2006-12-06 04:59:00,0.68653,0.68659,0.68637,0.68647,105999998.0
2006-12-06 05:00:00,0.68645,0.68645,0.68635,0.6864,55299999.0
2006-12-06 05:01:00,0.68634,0.68641,0.68621,0.68641,84399999.0
2006-12-06 05:02:00,0.68647,0.68647,0.6864,0.6864,28600000.0
2006-12-06 05:03:00,0.68645,0.68645,0.68632,0.68637,105200001.0
2006-12-06 05:04:00,0.68644,0.6865,0.68628,0.68639,102900000.0
2006-12-06 05:05:00,0.6864,0.68645,0.68635,0.68635,90100000.0
2006-12-06 05:06:00,0.68645,0.68645,0.68635,0.6864,41900000.0
2006-12-06 05:07:00,0.68639,0.68642,0.68629,0.68636,111599999.0
2006-12-06 05:08:00,0.68629,0.68629,0.68593,0.68593,93700000.0
2006-12-06 05:09:00,0.68593,0.686,0.68582,0.686,33100000.0
2006-12-06 05:10:00,0.68601,0.68601,0.68585,0.68588,35700000.0
2006-12-06 05:11:00,0.68591,0.68602,0.68587,0.68596,103300001.0
2006-12-06 05:12:00,0.68589,0.68604,0.68589,0.68597,134200001.0
2006-12-06 05:13:00,0.68592,0.68592,0.68568,0.6858,85499999.0
2006-12-06 05:14:00,0.68587,0.68593,0.68578,0.68593,49000000.0
2006-12-06 05:15:00,0.6859,0.6859,0.68585,0.68585,36400000.0
2006-12-06 05:16:00,0.68585,0.68602,0.68585,0.68599,80899999.0
2006-12-06 05:17:00,0.68605,0.68605,0.68595,0.68605,53800000.0
2006-12-06 05:18:00,0.68602,0.68602,0.68579,0.68589,64799999.0
2006-12-06 05:19:00,0.68595,0.68598,0.6859,0.68598,71599999.0
2006-12-06 05:20:00,0.68587,0.68594,0.68585,0.68585,34299999.0
2006-12-06 05:21:00,0.68595,0.68595,0.68578,0.68595,40600000.0
2006-12-06 05:22:00,0.68591,0.68598,0.68581,0.6859,113199999.0
2006-12-06 05:23:00,0.68593,0.68601,0.68585,0.68585,65100000.0
2006-12-06 05:24:00,0.68598,0.68607,0.6858,0.68583,77900000.0
2006-12-06 05:25:00,0.68569,0.68589,0.68569,0.68589,94300000.0
2006-12-06 05:26:00,0.68585,0.68585,0.68575,0.68583,114800001.0
2006-12-06 05:27:00,0.68585,0.68589,0.68569,0.68589,36399999.0
2006-12-06 05:28:00,0.68597,0.68602,0.68587,0.68602,57400000.0
2006-12-06 05:29:00,0.686,0.68615,0.68595,0.68615,54200000.0
2006-12-06 05:30:00,0.68603,0.68603,0.68591,0.68591,98000002.0
2006-12-06 05:31:00,0.6859,0.6859,0.68582,0.68587,83699999.0
2006-12-06 05:32:00,0.68587,0.68604,0.68587,0.68592,32600000.0
2006-12-06 05:33:00,0.68602,0.68614,0.68598,0.68598,65000001.0
2006-12-06 05:34:00,0.68595,0.68606,0.68595,0.68597,96899999.0
2006-12-06 05:35:00,0.68601,0.68617,0.68601,0.68604,90000000.0
2006-12-06 05:36:00,0.68614,0.68619,0.68589,0.68612,125000002.0
2006-12-06 05:37:00,0.68615,0.68615,0.686,0.686,110800001.0
2006-12-06 05:38:00,0.68605,0.6862,0.68605,0.68608,82599999.0
2006-12-06 05:39:00,0.68602,0.68617,0.68602,0.68617,57700002.0
2006-12-06 05:40:00,0.68628,0.68632,0.68614,0.68614,126999999.0
2006-12-06 05:41:00,0.68609,0.68609,0.68603,0.68603,72400001.0
2006-12-06 05:42:00,0.68613,0.6862,0.68594,0.68605,54100000.0
2006-12-06 05:43:00,0.68592,0.68604,0.68592,0.68604,45300000.0
2006-12-06 05:44:00,0.68604,0.68612,0.68594,0.68594,80800001.0
2006-12-06 05:45:00,0.68605,0.68605,0.68581,0.68594,68500000.0
2006-12-06 05:46:00,0.68592,0.68612,0.68592,0.68608,64599999.0
2006-12-06 05:47:00,0.68612,0.68612,0.68595,0.68595,79500000.0
2006-12-06 05:48:00,0.68612,0.68612,0.68604,0.68612,93299999.0
2006-12-06 05:49:00,0.68612,0.68613,0.68601,0.68613,74300000.0
2006-12-06 05:50:00,0.68607,0.68614,0.68598,0.68598,98300001.0
2006-12-06 05:51:00,0.68607,0.68607,0.68592,0.68601,61300001.0
2006-12-06 05:52:00,0.68618,0.68622,0.68611,0.68618,61400000.0
2006-12-06 05:53:00,0.6862,0.6863,0.6862,0.6862,32100000.0
2006-12-06 05:54:00,0.6862,0.68635,0.6862,0.6862,36699999.0
2006-12-06 05:55:00,0.68618,0.6862,0.68603,0.68612,91200000.0
2006-12-06 05:56:00,0.68607,0.68622,0.68599,0.68622,82900001.0
2006-12-06 05:57:00,0.68604,0.68624,0.68595,0.68614,69300000.0
2006-12-06 05:58:00,0.68633,0.68637,0.68633,0.68637,12800000.0
2006-12-06 05:59:00,0.68636,0.68636,0.68607,0.68616,99599999.0
2006-12-06 06:00:00,0.68614,0.68614,0.6861,0.6861,36000000.0
2006-12-06 06:01:00,0.68613,0.68613,0.68595,0.686,80499999.0
2006-12-06 06:02:00,0.68599,0.686,0.68587,0.68593,102999998.0
2006-12-06 06:03:00,0.68596,0.68606,0.68596,0.68606,26600000.0
2006-12-06 06:04:00,0.68615,0.68615,0.68607,0.68607,59000000.0
2006-12-06 06:05:00,0.68615,0.68615,0.6861,0.6861,106800000.0
2006-12-06 06:06:00,0.6861,0.68612,0.68605,0.6861,47300000.0
2006-12-06 06:07:00,0.68612,0.68612,0.68591,0.68591,106099999.0
2006-12-06 06:08:00,0.6859,0.686,0.6859,0.68595,84899999.0
2006-12-06 06:09:00,0.68592,0.68595,0.68584,0.6859,77400000.0
2006-12-06 06:10:00,0.68593,0.68604,0.68585,0.68593,69300001.0
2006-12-06 06:11:00,0.68587,0.68595,0.68587,0.68595,20800000.0
2006-12-06 06:12:00,0.68593,0.68593,0.6858,0.68582,55100000.0
2006-12-06 06:13:00,0.68609,0.68631,0.68599,0.68619,134100000.0
2006-12-06 06:14:00,0.6862,0.68625,0.6862,0.6862,27400000.0
2006-12-06 06:15:00,0.68619,0.68624,0.68614,0.68624,48700000.0
2006-12-06 06:16:00,0.68609,0.68613,0.68575,0.68603,85400000.0
2006-12-06 06:17:00,0.68622,0.68622,0.68607,0.6861,105200000.0
2006-12-06 06:18:00,0.686,0.68615,0.686,0.68605,137100000.0
2006-12-06 06:19:00,0.68614,0.68623,0.68614,0.68623,18400000.0
2006-12-06 06:20:00,0.68598,0.68625,0.68597,0.68625,71800000.0
2006-12-06 06:21:00,0.68628,0.68628,0.6862,0.68622,27599999.0
2006-12-06 06:22:00,0.68617,0.68621,0.68617,0.68621,52999998.0
2006-12-06 06:23:00,0.68622,0.68622,0.68595,0.68618,88500000.0
2006-12-06 06:24:00,0.68627,0.68643,0.68627,0.68636,53700000.0
2006-12-06 06:25:00,0.68635,0.68643,0.68635,0.68636,82700001.0
2006-12-06 06:26:00,0.68637,0.68645,0.68637,0.6864,47100000.0
2006-12-06 06:27:00,0.68639,0.68641,0.6863,0.68632,136400000.0
2006-12-06 06:28:00,0.68632,0.6864,0.68629,0.6864,79699999.0
2006-12-06 06:29:00,0.68638,0.68643,0.68635,0.68643,70300001.0
2006-12-06 06:30:00,0.68639,0.68642,0.6863,0.68632,28300000.0
2006-12-06 06:31:00,0.68638,0.68643,0.68631,0.68636,106500000.0
2006-12-06 06:32:00,0.68639,0.6865,0.68638,0.6865,120200000.0
2006-12-06 06:33:00,0.68626,0.68663,0.68626,0.68663,80300000.0
2006-12-06 06:34:00,0.68615,0.68657,0.68609,0.68655,161000001.0
2006-12-06 06:35:00,0.68652,0.68661,0.68626,0.68626,85100000.0
2006-12-06 06:36:00,0.68656,0.6868,0.68656,0.68676,103099999.0
2006-12-06 06:37:00,0.68677,0.68691,0.68677,0.68691,58500000.0
2006-12-06 06:38:00,0.68686,0.68686,0.68675,0.6868,44099999.0
2006-12-06 06:39:00,0.68689,0.68699,0.6868,0.68689,168900000.0
2006-12-06 06:40:00,0.68677,0.68685,0.68677,0.6868,51500000.0
2006-12-06 06:41:00,0.68679,0.6868,0.68672,0.68673,93999999.0
2006-12-06 06:42:00,0.68655,0.68678,0.68655,0.68676,74900000.0
2006-12-06 06:43:00,0.6867,0.68685,0.68668,0.68685,66300000.0
2006-12-06 06:44:00,0.6869,0.68696,0.6868,0.68688,153800000.0
2006-12-06 06:45:00,0.68683,0.687,0.68683,0.687,50299998.0
2006-12-06 06:46:00,0.68702,0.68703,0.68687,0.68703,106400000.0
2006-12-06 06:47:00,0.687,0.6871,0.68698,0.687,126899998.0
2006-12-06 06:48:00,0.68717,0.68717,0.68682,0.68695,131500000.0
2006-12-06 06:49:00,0.68703,0.68703,0.68679,0.68679,51900000.0
2006-12-06 06:50:00,0.68682,0.68685,0.68676,0.6868,111599999.0
2006-12-06 06:51:00,0.68687,0.68687,0.6868,0.6868,75399998.0
2006-12-06 06:52:00,0.68679,0.6868,0.68672,0.68678,124500000.0
2006-12-06 06:53:00,0.68671,0.6868,0.68651,0.68664,51000000.0
2006-12-06 06:54:00,0.6867,0.6869,0.6867,0.6869,64800001.0
2006-12-06 06:55:00,0.687,0.68709,0.68697,0.68697,87099999.0
2006-12-06 06:56:00,0.68699,0.68699,0.6869,0.68698,101899999.0
2006-12-06 06:57:00,0.6871,0.6872,0.68702,0.68719,70199999.0
2006-12-06 06:58:00,0.68696,0.68709,0.68696,0.68702,115800001.0
2006-12-06 06:59:00,0.68685,0.687,0.68685,0.687,41400000.0
2006-12-06 07:00:00,0.68688,0.68694,0.68688,0.68694,35100001.0
2006-12-06 07:01:00,0.68693,0.68693,0.68687,0.68693,96000002.0
2006-12-06 07:02:00,0.68692,0.68694,0.68681,0.68694,124199999.0
2006-12-06 07:03:00,0.68703,0.68703,0.68692,0.68692,24600000.0
2006-12-06 07:04:00,0.68685,0.68695,0.68685,0.68695,22900000.0
2006-12-06 07:05:00,0.6869,0.68695,0.68683,0.68695,52400000.0
2006-12-06 07:06:00,0.68695,0.68695,0.68685,0.6869,77000000.0
2006-12-06 07:07:00,0.68692,0.68692,0.68677,0.68687,88500001.0
2006-12-06 07:08:00,0.68695,0.68695,0.6867,0.6869,103499999.0
2006-12-06 07:09:00,0.68685,0.687,0.68685,0.68695,81300000.0
2006-12-06 07:10:00,0.68692,0.68692,0.68683,0.68687,58100001.0
2006-12-06 07:11:00,0.68671,0.687,0.68671,0.6869,77600000.0
2006-12-06 07:12:00,0.68686,0.68686,0.68653,0.68653,126199999.0
2006-12-06 07:13:00,0.68654,0.68658,0.68648,0.68658,53300000.0
2006-12-06 07:14:00,0.68664,0.6867,0.68651,0.6867,169600000.0
2006-12-06 07:15:00,0.68665,0.6867,0.68655,0.6866,77700001.0
2006-12-06 07:16:00,0.68653,0.68655,0.6865,0.6865,77599998.0
2006-12-06 07:17:00,0.6865,0.6865,0.6865,0.6865,14300000.0
2006-12-06 07:18:00,0.6865,0.68662,0.68641,0.68662,163699999.0
2006-12-06 07:19:00,0.68669,0.68669,0.68661,0.68661,42699999.0
2006-12-06 07:20:00,0.68672,0.6868,0.68668,0.68668,74100000.0
2006-12-06 07:21:00,0.68665,0.68675,0.68665,0.68675,50300000.0
2006-12-06 07:22:00,0.6867,0.68675,0.6867,0.68675,37499998.0
2006-12-06 07:23:00,0.68669,0.68675,0.68653,0.6866,82800000.0
2006-12-06 07:24:00,0.68655,0.68661,0.68646,0.68646,61699999.0
2006-12-06 07:25:00,0.68656,0.68661,0.68646,0.68661,120600000.0
2006-12-06 07:26:00,0.68654,0.68656,0.68642,0.68656,112599998.0
2006-12-06 07:27:00,0.68658,0.68658,0.6863,0.6863,92700001.0
2006-12-06 07:28:00,0.68614,0.68618,0.68601,0.68618,104899999.0
2006-12-06 07:29:00,0.68622,0.68631,0.6861,0.6862,101700000.0
2006-12-06 07:30:00,0.68624,0.68633,0.68587,0.686,90099999.0
2006-12-06 07:31:00,0.68616,0.68616,0.68604,0.68615,49800000.0
2006-12-06 07:32:00,0.68617,0.68624,0.68606,0.68606,129200000.0
2006-12-06 07:33:00,0.68603,0.68609,0.68595,0.686,121399999.0
2006-12-06 07:34:00,0.68567,0.68606,0.68567,0.68603,80700002.0
2006-12-06 07:35:00,0.68595,0.68616,0.68595,0.68612,71700000.0
2006-12-06 07:36:00,0.68624,0.68641,0.68623,0.68641,119999998.0
2006-12-06 07:37:00,0.68643,0.68656,0.68632,0.68655,161200001.0
2006-12-06 07:38:00,0.6867,0.68676,0.68659,0.68672,120899999.0
2006-12-06 07:39:00,0.68668,0.68671,0.68666,0.68668,81900000.0
2006-12-06 07:40:00,0.68654,0.68682,0.68654,0.68674,139399998.0
2006-12-06 07:41:00,0.68678,0.68678,0.68664,0.6867,29100000.0
2006-12-06 07:42:00,0.68663,0.68663,0.68652,0.68652,27300000.0
2006-12-06 07:43:00,0.68651,0.68651,0.68623,0.68623,120999998.0
2006-12-06 07:44:00,0.68637,0.68644,0.68637,0.68641,47200000.0
2006-12-06 07:45:00,0.68648,0.68675,0.68648,0.6867,225799996.0
2006-12-06 07:46:00,0.68681,0.68681,0.68669,0.68669,76599998.0
2006-12-06 07:47:00,0.68673,0.68673,0.6866,0.68665,43100000.0
2006-12-06 07:48:00,0.68666,0.68672,0.68602,0.6862,105500000.0
2006-12-06 07:49:00,0.68614,0.68624,0.68614,0.68624,130199999.0
2006-12-06 07:50:00,0.68639,0.68639,0.68614,0.68622,53900001.0
2006-12-06 07:51:00,0.68625,0.68637,0.68625,0.68625,112700000.0
2006-12-06 07:52:00,0.6863,0.6863,0.68617,0.68617,35700001.0
2006-12-06 07:53:00,0.68622,0.68639,0.68622,0.68628,152400000.0
2006-12-06 07:54:00,0.68628,0.68645,0.68628,0.68637,82100001.0
2006-12-06 07:55:00,0.6863,0.68647,0.6862,0.68647,131699998.0
2006-12-06 07:56:00,0.68637,0.68645,0.68637,0.6864,59699999.0
2006-12-06 07:57:00,0.68642,0.6865,0.68631,0.6865,78799999.0
2006-12-06 07:58:00,0.68655,0.68656,0.6864,0.68645,152299997.0
2006-12-06 07:59:00,0.68669,0.68669,0.68666,0.68666,61600000.0
2006-12-06 08:00:00,0.68654,0.68676,0.68653,0.68653,116299998.0
2006-12-06 08:01:00,0.68652,0.68652,0.68638,0.68642,74899999.0
2006-12-06 08:02:00,0.68647,0.68655,0.68633,0.6865,75399999.0
2006-12-06 08:03:00,0.68653,0.68662,0.68649,0.68662,74800000.0
2006-12-06 08:04:00,0.68663,0.68663,0.68651,0.68651,85400001.0
2006-12-06 08:05:00,0.68653,0.68655,0.68635,0.68635,83299998.0
2006-12-06 08:06:00,0.68645,0.68654,0.68645,0.68648,155299999.0
2006-12-06 08:07:00,0.68637,0.68652,0.68629,0.6864,107699998.0
2006-12-06 08:08:00,0.68638,0.68644,0.68628,0.68644,129700000.0
2006-12-06 08:09:00,0.68625,0.68625,0.6857,0.6858,73300000.0
2006-12-06 08:10:00,0.68602,0.68616,0.68602,0.68613,68399999.0
2006-12-06 08:11:00,0.68609,0.68635,0.68609,0.68615,125500000.0
2006-12-06 08:12:00,0.68612,0.68628,0.68612,0.6862,93699998.0
2006-12-06 08:13:00,0.68622,0.68632,0.68622,0.68632,47000000.0
2006-12-06 08:14:00,0.68623,0.68648,0.68623,0.68639,103299999.0
2006-12-06 08:15:00,0.6864,0.6864,0.68624,0.68635,85500001.0
2006-12-06 08:16:00,0.68636,0.68636,0.68618,0.68619,53400000.0
2006-12-06 08:17:00,0.68625,0.68625,0.68611,0.68625,53400000.0
2006-12-06 08:18:00,0.68609,0.68624,0.68607,0.68621,73299999.0
2006-12-06 08:19:00,0.68632,0.68632,0.68616,0.68618,105900000.0
2006-12-06 08:20:00,0.68625,0.68635,0.68612,0.68612,115899999.0
2006-12-06 08:21:00,0.68615,0.68616,0.68593,0.68603,144600001.0
2006-12-06 08:22:00,0.686,0.686,0.68569,0.68581,82000000.0
2006-12-06 08:23:00,0.68585,0.68585,0.68561,0.68569,70100000.0
2006-12-06 08:24:00,0.68583,0.68588,0.68583,0.68587,81899999.0
2006-12-06 08:25:00,0.68581,0.6859,0.68572,0.68587,123199999.0
2006-12-06 08:26:00,0.68582,0.68591,0.68579,0.6858,113300000.0
2006-12-06 08:27:00,0.68576,0.68589,0.68576,0.68578,77300000.0
2006-12-06 08:28:00,0.6858,0.68592,0.68573,0.68592,103699998.0
2006-12-06 08:29:00,0.68579,0.68592,0.68579,0.68586,101100000.0
2006-12-06 08:30:00,0.6859,0.68602,0.68587,0.68587,84200000.0
2006-12-06 08:31:00,0.6859,0.68593,0.68583,0.68593,140100001.0
2006-12-06 08:32:00,0.68591,0.68591,0.68584,0.68584,11800000.0
2006-12-06 08:33:00,0.6858,0.68598,0.68578,0.68578,89599999.0
2006-12-06 08:34:00,0.68584,0.686,0.68584,0.686,70799999.0
2006-12-06 08:35:00,0.68595,0.68602,0.6859,0.68602,101200000.0
2006-12-06 08:36:00,0.68585,0.68592,0.6856,0.6856,51900000.0
2006-12-06 08:37:00,0.68579,0.68592,0.68579,0.68585,72500000.0
2006-12-06 08:38:00,0.68593,0.68595,0.68584,0.68592,101599999.0
2006-12-06 08:39:00,0.68597,0.68605,0.68586,0.68586,96200001.0
2006-12-06 08:40:00,0.68574,0.68579,0.68554,0.68565,110800001.0
2006-12-06 08:41:00,0.68554,0.68554,0.6852,0.6852,53299998.0
2006-12-06 08:42:00,0.68536,0.68544,0.68519,0.6852,102900001.0
2006-12-06 08:43:00,0.68506,0.68523,0.68503,0.68503,123800000.0
2006-12-06 08:44:00,0.68508,0.68512,0.6849,0.6849,80600000.0
2006-12-06 08:45:00,0.68488,0.68488,0.68454,0.68454,56500000.0
2006-12-06 08:46:00,0.6847,0.68475,0.68455,0.68475,114100001.0
2006-12-06 08:47:00,0.68485,0.68513,0.68485,0.68513,37300000.0
2006-12-06 08:48:00,0.68516,0.68533,0.68516,0.68526,56500001.0
2006-12-06 08:49:00,0.68511,0.68511,0.68496,0.68496,21500000.0
2006-12-06 08:50:00,0.6849,0.6849,0.68428,0.68445,60500001.0
2006-12-06 08:51:00,0.68449,0.68459,0.68436,0.68459,56100000.0
2006-12-06 08:52:00,0.6846,0.6846,0.68433,0.68437,72199998.0
2006-12-06 08:53:00,0.68423,0.68424,0.68404,0.68411,112100000.0
2006-12-06 08:54:00,0.68392,0.68404,0.68383,0.68398,82100000.0
2006-12-06 08:55:00,0.68409,0.68415,0.68407,0.68413,92599998.0
2006-12-06 08:56:00,0.68419,0.68429,0.68401,0.68401,34000000.0
2006-12-06 08:57:00,0.6842,0.68426,0.68408,0.68412,89000002.0
2006-12-06 08:58:00,0.68417,0.68417,0.68359,0.68359,93000001.0
2006-12-06 08:59:00,0.68351,0.68358,0.68347,0.68355,147900002.0
2006-12-06 09:00:00,0.68352,0.68379,0.6835,0.68379,58600000.0
2006-12-06 09:01:00,0.68365,0.6838,0.68365,0.6838,78400000.0
2006-12-06 09:02:00,0.68387,0.68409,0.68387,0.68409,146700001.0
2006-12-06 09:03:00,0.68401,0.68408,0.68389,0.68408,86200001.0
2006-12-06 09:04:00,0.6841,0.6841,0.68385,0.68393,126899999.0
2006-12-06 09:05:00,0.68379,0.68393,0.68379,0.68393,66099999.0
2006-12-06 09:06:00,0.68383,0.68383,0.68369,0.6837,69300000.0
2006-12-06 09:07:00,0.68356,0.68356,0.68338,0.68338,67400000.0
2006-12-06 09:08:00,0.68338,0.68338,0.68319,0.68327,20800000.0
2006-12-06 09:09:00,0.68334,0.6835,0.68334,0.6834,119900000.0
2006-12-06 09:10:00,0.6834,0.68345,0.68325,0.68335,96600000.0
2006-12-06 09:11:00,0.68338,0.68338,0.68319,0.68322,89500000.0
2006-12-06 09:12:00,0.68321,0.68321,0.68305,0.68311,97300000.0
2006-12-06 09:13:00,0.68313,0.68326,0.6831,0.68321,79999999.0
2006-12-06 09:14:00,0.68321,0.68335,0.68312,0.68335,101200000.0
2006-12-06 09:15:00,0.68331,0.68331,0.68305,0.68305,62900000.0
2006-12-06 09:16:00,0.6831,0.68316,0.68309,0.68309,47000000.0
2006-12-06 09:17:00,0.68308,0.68328,0.68302,0.68302,117300003.0
2006-12-06 09:18:00,0.68319,0.68338,0.68319,0.68329,100600002.0
2006-12-06 09:19:00,0.68342,0.68375,0.68342,0.68372,68999997.0
2006-12-06 09:20:00,0.68382,0.68401,0.6838,0.68397,68700000.0
2006-12-06 09:21:00,0.684,0.68418,0.684,0.68415,128000001.0
2006-12-06 09:22:00,0.68428,0.68431,0.684,0.68426,66600000.0
2006-12-06 09:23:00,0.68418,0.68431,0.68414,0.68431,112099999.0
2006-12-06 09:24:00,0.68427,0.68433,0.68414,0.68414,90799999.0
2006-12-06 09:25:00,0.68406,0.68409,0.68381,0.68402,95399999.0
2006-12-06 09:26:00,0.6839,0.68395,0.68384,0.68395,78999999.0
2006-12-06 09:27:00,0.68398,0.68398,0.6838,0.6838,65400000.0
2006-12-06 09:28:00,0.68375,0.68375,0.68351,0.68352,104699999.0
2006-12-06 09:29:00,0.68367,0.6839,0.68367,0.6839,52499999.0
2006-12-06 09:30:00,0.68401,0.68404,0.68397,0.68404,63100002.0
2006-12-06 09:31:00,0.68407,0.68428,0.68407,0.68428,57899999.0
2006-12-06 09:32:00,0.6842,0.68425,0.6841,0.68425,67700001.0
2006-12-06 09:33:00,0.68417,0.68435,0.68401,0.68404,77600000.0
2006-12-06 09:34:00,0.68394,0.68403,0.68388,0.68403,65300001.0
2006-12-06 09:35:00,0.68401,0.68401,0.68382,0.68385,97999998.0
2006-12-06 09:36:00,0.6837,0.6839,0.6837,0.68379,62600000.0
2006-12-06 09:37:00,0.6839,0.68399,0.68384,0.68387,79600000.0
2006-12-06 09:38:00,0.6839,0.68404,0.68381,0.68388,125299999.0
2006-12-06 09:39:00,0.6839,0.68403,0.6839,0.68399,65200000.0
2006-12-06 09:40:00,0.68395,0.68396,0.68375,0.68375,47799999.0
2006-12-06 09:41:00,0.68365,0.68376,0.68359,0.68374,90900000.0
2006-12-06 09:42:00,0.68374,0.68389,0.68372,0.68374,51800000.0
2006-12-06 09:43:00,0.68372,0.68374,0.6835,0.6836,62600000.0
2006-12-06 09:44:00,0.68362,0.68369,0.68354,0.68354,87600001.0
2006-12-06 09:45:00,0.68353,0.68376,0.68353,0.68373,96499998.0
2006-12-06 09:46:00,0.68356,0.68373,0.68352,0.68356,95800002.0
2006-12-06 09:47:00,0.68369,0.68383,0.68362,0.68375,99799999.0
2006-12-06 09:48:00,0.68368,0.68381,0.68368,0.68378,93600001.0
2006-12-06 09:49:00,0.68371,0.68371,0.68359,0.68359,63399999.0
2006-12-06 09:50:00,0.68358,0.68361,0.68354,0.68361,88500000.0
2006-12-06 09:51:00,0.68358,0.6836,0.6835,0.6836,25400000.0
2006-12-06 09:52:00,0.6836,0.68363,0.68358,0.68358,50700000.0
2006-12-06 09:53:00,0.68362,0.68364,0.68346,0.68346,87800000.0
2006-12-06 09:54:00,0.68349,0.68352,0.68326,0.68332,112900000.0
2006-12-06 09:55:00,0.68318,0.6834,0.6831,0.68337,51800000.0
2006-12-06 09:56:00,0.68352,0.68357,0.68343,0.68345,55300001.0
2006-12-06 09:57:00,0.68348,0.68357,0.68348,0.6835,94400001.0
2006-12-06 09:58:00,0.68341,0.68351,0.6833,0.68345,123099998.0
2006-12-06 09:59:00,0.68344,0.68352,0.68344,0.6835,97799999.0
2006-12-06 10:00:00,0.68345,0.68361,0.68341,0.68361,52900000.0
2006-12-06 10:01:00,0.68352,0.68354,0.6834,0.6835,56299999.0
2006-12-06 10:02:00,0.68352,0.68361,0.6835,0.6835,116400001.0
2006-12-06 10:03:00,0.68363,0.68397,0.68362,0.68362,58000000.0
2006-12-06 10:04:00,0.68345,0.68376,0.68345,0.68361,137100001.0
2006-12-06 10:05:00,0.68374,0.68411,0.68374,0.68376,76299999.0
2006-12-06 10:06:00,0.68404,0.68406,0.6839,0.68406,123200003.0
2006-12-06 10:07:00,0.68402,0.68402,0.68385,0.68385,74200000.0
2006-12-06 10:08:00,0.68386,0.68386,0.68365,0.68381,105500000.0
2006-12-06 10:09:00,0.68362,0.68386,0.68362,0.68386,161299999.0
2006-12-06 10:10:00,0.6839,0.68399,0.68386,0.68399,82600000.0
2006-12-06 10:11:00,0.68394,0.68406,0.68394,0.68406,53400000.0
2006-12-06 10:12:00,0.68402,0.68402,0.68382,0.68383,51900000.0
2006-12-06 10:13:00,0.68369,0.68377,0.68365,0.68377,91300001.0
2006-12-06 10:14:00,0.68377,0.68378,0.68361,0.68369,71500000.0
2006-12-06 10:15:00,0.68377,0.6839,0.68377,0.68385,60900000.0
2006-12-06 10:16:00,0.68401,0.68411,0.68396,0.68397,86900000.0
2006-12-06 10:17:00,0.68392,0.68392,0.68366,0.68368,97700000.0
2006-12-06 10:18:00,0.68375,0.68389,0.68366,0.68389,120000001.0
2006-12-06 10:19:00,0.68391,0.68402,0.68391,0.68395,62899999.0
2006-12-06 10:20:00,0.68408,0.68412,0.68408,0.68412,9600000.0
2006-12-06 10:21:00,0.68424,0.68424,0.68411,0.68415,77200001.0
2006-12-06 10:22:00,0.68412,0.68429,0.68412,0.68426,166399998.0
2006-12-06 10:23:00,0.68425,0.68425,0.68398,0.68408,72600000.0
2006-12-06 10:24:00,0.68406,0.6842,0.68405,0.6842,81799999.0
2006-12-06 10:25:00,0.68416,0.68426,0.68416,0.68426,66100000.0
2006-12-06 10:26:00,0.68428,0.68428,0.68413,0.68418,103000000.0
2006-12-06 10:27:00,0.68426,0.68426,0.68407,0.68418,152000002.0
2006-12-06 10:28:00,0.6841,0.6841,0.68404,0.68404,67199999.0
2006-12-06 10:29:00,0.684,0.684,0.6839,0.68395,102700000.0
2006-12-06 10:30:00,0.6839,0.6839,0.68369,0.68381,62799999.0
2006-12-06 10:31:00,0.68383,0.68395,0.68381,0.68385,46100000.0
2006-12-06 10:32:00,0.68378,0.68378,0.68369,0.68369,39800001.0
2006-12-06 10:33:00,0.68371,0.68371,0.68355,0.68355,38300000.0
2006-12-06 10:34:00,0.68354,0.6837,0.68354,0.6837,50300000.0
2006-12-06 10:35:00,0.68365,0.68386,0.68364,0.6838,84600001.0
2006-12-06 10:36:00,0.68372,0.68384,0.68365,0.68365,55900000.0
2006-12-06 10:37:00,0.68354,0.6839,0.68354,0.6839,84800001.0
2006-12-06 10:38:00,0.68384,0.68384,0.68364,0.68367,75099999.0
2006-12-06 10:39:00,0.6836,0.6838,0.6836,0.68373,133200000.0
2006-12-06 10:40:00,0.68388,0.68396,0.68386,0.68389,77299999.0
2006-12-06 10:41:00,0.68378,0.68399,0.68378,0.6838,68600001.0
2006-12-06 10:42:00,0.68387,0.68389,0.68375,0.68387,97200000.0
2006-12-06 10:43:00,0.68378,0.68388,0.68376,0.68382,56400000.0
2006-12-06 10:44:00,0.68382,0.68382,0.68371,0.6838,122099997.0
2006-12-06 10:45:00,0.68388,0.6839,0.68375,0.6839,180700000.0
2006-12-06 10:46:00,0.68386,0.68395,0.68386,0.68387,66200000.0
2006-12-06 10:47:00,0.6837,0.68398,0.6837,0.68398,168700001.0
2006-12-06 10:48:00,0.68399,0.68399,0.68392,0.68395,63700000.0
2006-12-06 10:49:00,0.68398,0.68402,0.68382,0.68382,152799997.0
2006-12-06 10:50:00,0.68393,0.68395,0.68384,0.68384,94200003.0
2006-12-06 10:51:00,0.68361,0.68399,0.68361,0.68399,22300000.0
2006-12-06 10:52:00,0.684,0.684,0.68392,0.68399,113799999.0
2006-12-06 10:53:00,0.684,0.68409,0.68399,0.68407,55000001.0
2006-12-06 10:54:00,0.68393,0.68407,0.68393,0.68407,83900000.0
2006-12-06 10:55:00,0.68409,0.68409,0.68406,0.68406,78199999.0
2006-12-06 10:56:00,0.68404,0.68409,0.68397,0.68397,88599998.0
2006-12-06 10:57:00,0.68404,0.68408,0.68397,0.68397,95000002.0
2006-12-06 10:58:00,0.68382,0.68382,0.68339,0.68339,97200000.0
2006-12-06 10:59:00,0.68344,0.6835,0.68337,0.6834,123600000.0
2006-12-06 11:00:00,0.68339,0.6835,0.68319,0.68344,141200002.0
2006-12-06 11:01:00,0.68331,0.68331,0.68287,0.68309,79800000.0
2006-12-06 11:02:00,0.68306,0.68317,0.68294,0.68317,83800000.0
2006-12-06 11:03:00,0.68314,0.68324,0.68299,0.68308,159799999.0
2006-12-06 11:04:00,0.6831,0.68318,0.68293,0.68312,122400000.0
2006-12-06 11:05:00,0.68317,0.68318,0.68308,0.68316,49700000.0
2006-12-06 11:06:00,0.68323,0.68329,0.68291,0.68297,92499999.0
2006-12-06 11:07:00,0.68309,0.68326,0.6828,0.68285,68999999.0
2006-12-06 11:08:00,0.68289,0.68315,0.68277,0.68314,62700000.0
2006-12-06 11:09:00,0.6832,0.6833,0.68299,0.68321,104900001.0
2006-12-06 11:10:00,0.68308,0.68344,0.68293,0.68338,107799997.0
2006-12-06 11:11:00,0.68342,0.68349,0.68302,0.68318,120700001.0
2006-12-06 11:12:00,0.68345,0.68356,0.68306,0.68306,56200000.0
2006-12-06 11:13:00,0.68311,0.68326,0.68311,0.68326,106500000.0
2006-12-06 11:14:00,0.68326,0.6833,0.68316,0.68316,174499999.0
2006-12-06 11:15:00,0.68313,0.68315,0.6831,0.6831,96000000.0
2006-12-06 11:16:00,0.68315,0.68315,0.68297,0.68304,89400000.0
2006-12-06 11:17:00,0.683,0.68314,0.683,0.68313,105099999.0
2006-12-06 11:18:00,0.68313,0.68313,0.68292,0.68301,109900000.0
2006-12-06 11:19:00,0.68296,0.68315,0.68291,0.68315,63700000.0
2006-12-06 11:20:00,0.6832,0.68329,0.6832,0.68327,74600000.0
2006-12-06 11:21:00,0.68323,0.6833,0.68317,0.68317,59400000.0
2006-12-06 11:22:00,0.68316,0.68331,0.68313,0.68323,83399999.0
2006-12-06 11:23:00,0.68342,0.68345,0.68336,0.68337,71600000.0
2006-12-06 11:24:00,0.68333,0.68339,0.68319,0.68331,125900000.0
2006-12-06 11:25:00,0.68332,0.68342,0.68332,0.68334,164299998.0
2006-12-06 11:26:00,0.68344,0.68355,0.68342,0.68342,103500001.0
2006-12-06 11:27:00,0.68346,0.68378,0.68346,0.68378,78800001.0
2006-12-06 11:28:00,0.68382,0.68382,0.68355,0.68355,56900001.0
2006-12-06 11:29:00,0.68352,0.6836,0.68337,0.6836,107599999.0
2006-12-06 11:30:00,0.68348,0.68351,0.68341,0.68351,96400000.0
2006-12-06 11:31:00,0.68345,0.68345,0.6832,0.6832,77900000.0
2006-12-06 11:32:00,0.6834,0.68349,0.68334,0.68334,64800000.0
2006-12-06 11:33:00,0.68336,0.68351,0.68336,0.68348,76499999.0
2006-12-06 11:34:00,0.68343,0.6835,0.68333,0.6835,65400000.0
2006-12-06 11:35:00,0.68357,0.6837,0.68344,0.68363,96500000.0
2006-12-06 11:36:00,0.6836,0.68364,0.68352,0.68358,85299999.0
2006-12-06 11:37:00,0.68363,0.68364,0.68357,0.68357,55500001.0
2006-12-06 11:38:00,0.68358,0.68358,0.68339,0.68348,157600001.0
2006-12-06 11:39:00,0.68343,0.68356,0.68343,0.68351,143199999.0
2006-12-06 11:40:00,0.6834,0.68347,0.68336,0.68339,99599999.0
2006-12-06 11:41:00,0.68326,0.68347,0.68322,0.68343,185499999.0
2006-12-06 11:42:00,0.68335,0.68338,0.68332,0.68335,61400000.0
2006-12-06 11:43:00,0.68349,0.68387,0.68349,0.68369,115800000.0
2006-12-06 11:44:00,0.68367,0.6838,0.68358,0.6838,49800000.0
2006-12-06 11:45:00,0.68373,0.68378,0.68367,0.68373,75900000.0
2006-12-06 11:46:00,0.68403,0.68403,0.68386,0.68386,81199998.0
2006-12-06 11:47:00,0.68395,0.68395,0.6837,0.6837,85300000.0
2006-12-06 11:48:00,0.68371,0.68399,0.68371,0.68395,75200001.0
2006-12-06 11:49:00,0.6841,0.68411,0.68396,0.68398,132600002.0
2006-12-06 11:50:00,0.6839,0.68398,0.68379,0.68388,88000001.0
2006-12-06 11:51:00,0.68384,0.68384,0.68369,0.68374,59000000.0
2006-12-06 11:52:00,0.68372,0.68382,0.68356,0.68381,74500001.0
2006-12-06 11:53:00,0.68374,0.68385,0.68365,0.68385,87600000.0
2006-12-06 11:54:00,0.68398,0.68411,0.68398,0.68411,68500001.0
2006-12-06 11:55:00,0.6841,0.68416,0.68394,0.68394,79300000.0
2006-12-06 11:56:00,0.68394,0.68429,0.68394,0.68429,50400000.0
2006-12-06 11:57:00,0.68428,0.68452,0.68426,0.68452,100500000.0
2006-12-06 11:58:00,0.6846,0.6846,0.68445,0.68455,61400000.0
2006-12-06 11:59:00,0.68458,0.68458,0.68441,0.68441,33800000.0
2006-12-06 12:00:00,0.68437,0.68438,0.68384,0.6841,97200002.0
2006-12-06 12:01:00,0.68415,0.68417,0.684,0.68417,128300001.0
2006-12-06 12:02:00,0.68423,0.68432,0.68414,0.68423,68400000.0
2006-12-06 12:03:00,0.68427,0.68437,0.68427,0.68436,64600000.0
2006-12-06 12:04:00,0.68429,0.68429,0.68382,0.68387,109199996.0
2006-12-06 12:05:00,0.68398,0.68404,0.68383,0.68392,122200000.0
2006-12-06 12:06:00,0.68395,0.68405,0.68395,0.684,62700000.0
2006-12-06 12:07:00,0.6839,0.6839,0.68373,0.68373,113999999.0
2006-12-06 12:08:00,0.68366,0.68377,0.68366,0.68375,94899999.0
2006-12-06 12:09:00,0.68389,0.68398,0.68388,0.68398,50400000.0
2006-12-06 12:10:00,0.68393,0.68395,0.68379,0.68395,108899998.0
2006-12-06 12:11:00,0.68396,0.68396,0.68366,0.68388,85400000.0
2006-12-06 12:12:00,0.68382,0.68392,0.68382,0.68387,63600001.0
2006-12-06 12:13:00,0.68379,0.6838,0.68364,0.6838,73600000.0
2006-12-06 12:14:00,0.68407,0.68413,0.68394,0.68394,77100000.0
2006-12-06 12:15:00,0.68397,0.68413,0.68389,0.68402,60200000.0
2006-12-06 12:16:00,0.68401,0.68416,0.68383,0.68393,83600000.0
2006-12-06 12:17:00,0.68389,0.68389,0.68374,0.68374,99000000.0
2006-12-06 12:18:00,0.68373,0.68373,0.68362,0.68367,75799999.0
2006-12-06 12:19:00,0.68361,0.68361,0.68344,0.68348,77300000.0
2006-12-06 12:20:00,0.68352,0.68352,0.68297,0.68297,85900000.0
2006-12-06 12:21:00,0.68292,0.68313,0.68283,0.68309,136599999.0
2006-12-06 12:22:00,0.68332,0.68337,0.68317,0.68327,105199998.0
2006-12-06 12:23:00,0.68331,0.68343,0.68326,0.68336,94599999.0
2006-12-06 12:24:00,0.68327,0.68342,0.68324,0.68331,123800001.0
2006-12-06 12:25:00,0.68333,0.68333,0.68311,0.68311,65400000.0
2006-12-06 12:26:00,0.68301,0.68311,0.68287,0.68301,127500000.0
2006-12-06 12:27:00,0.68307,0.68325,0.68307,0.68325,31100000.0
2006-12-06 12:28:00,0.68325,0.6834,0.68323,0.6833,33400000.0
2006-12-06 12:29:00,0.68316,0.68316,0.68314,0.68314,19100000.0
2006-12-06 12:30:00,0.68316,0.68346,0.68316,0.6834,49300000.0
2006-12-06 12:31:00,0.68351,0.68366,0.68335,0.68335,90000000.0
2006-12-06 12:32:00,0.68339,0.68342,0.68328,0.68337,105299999.0
2006-12-06 12:33:00,0.68351,0.68356,0.68348,0.68351,67899999.0
2006-12-06 12:34:00,0.6836,0.68365,0.68355,0.6836,125000000.0
2006-12-06 12:35:00,0.6836,0.68366,0.68355,0.68362,73499999.0
2006-12-06 12:36:00,0.68356,0.68364,0.68337,0.68357,63800001.0
2006-12-06 12:37:00,0.68353,0.68365,0.68342,0.68342,92299999.0
2006-12-06 12:38:00,0.68345,0.68348,0.68319,0.68338,113999999.0
2006-12-06 12:39:00,0.68335,0.68335,0.68325,0.68335,84600000.0
2006-12-06 12:40:00,0.68327,0.68345,0.68302,0.68345,90699999.0
2006-12-06 12:41:00,0.68343,0.68343,0.6832,0.68343,150399999.0
2006-12-06 12:42:00,0.68333,0.68333,0.68317,0.6832,49400001.0
2006-12-06 12:43:00,0.68324,0.68329,0.68316,0.68329,58700000.0
2006-12-06 12:44:00,0.68329,0.68343,0.68329,0.68338,27800000.0
2006-12-06 12:45:00,0.6833,0.68345,0.6833,0.68342,129699999.0
2006-12-06 12:46:00,0.68323,0.68335,0.6832,0.68327,129000000.0
2006-12-06 12:47:00,0.68317,0.68331,0.68317,0.68327,58300000.0
2006-12-06 12:48:00,0.68342,0.68347,0.68329,0.68347,82800000.0
2006-12-06 12:49:00,0.68348,0.68348,0.68335,0.68335,45900001.0
2006-12-06 12:50:00,0.68329,0.68348,0.68329,0.68334,83000001.0
2006-12-06 12:51:00,0.68349,0.68349,0.68327,0.68333,81000000.0
2006-12-06 12:52:00,0.6833,0.68338,0.68309,0.68314,129399998.0
2006-12-06 12:53:00,0.68305,0.68328,0.68305,0.68321,150800001.0
2006-12-06 12:54:00,0.68325,0.68341,0.68325,0.68341,48900001.0
2006-12-06 12:55:00,0.68294,0.68337,0.68294,0.68317,120500001.0
2006-12-06 12:56:00,0.68346,0.68346,0.6833,0.68343,36100000.0
2006-12-06 12:57:00,0.68341,0.68344,0.68327,0.68344,50700000.0
2006-12-06 12:58:00,0.6835,0.6835,0.68334,0.68345,105099999.0
2006-12-06 12:59:00,0.68341,0.68341,0.68339,0.68339,36399999.0
2006-12-06 13:00:00,0.68346,0.68351,0.68339,0.68348,130100000.0
2006-12-06 13:01:00,0.68354,0.68354,0.68345,0.68349,50600000.0
2006-12-06 13:02:00,0.68343,0.68353,0.68335,0.68338,177100002.0
2006-12-06 13:03:00,0.6834,0.68354,0.68336,0.6835,64100000.0
2006-12-06 13:04:00,0.68338,0.68354,0.68332,0.68342,106099999.0
2006-12-06 13:05:00,0.68344,0.68354,0.68327,0.68341,168100000.0
2006-12-06 13:06:00,0.68335,0.68345,0.6833,0.68339,103600000.0
2006-12-06 13:07:00,0.68328,0.68351,0.68328,0.68347,80900000.0
2006-12-06 13:08:00,0.68338,0.6836,0.68329,0.68329,89300000.0
2006-12-06 13:09:00,0.68348,0.68348,0.68331,0.68335,125399999.0
2006-12-06 13:10:00,0.68327,0.68345,0.68311,0.68345,99900000.0
2006-12-06 13:11:00,0.68335,0.6834,0.68314,0.68314,90299998.0
2006-12-06 13:12:00,0.6832,0.6834,0.6832,0.68329,141800000.0
2006-12-06 13:13:00,0.6833,0.68338,0.6833,0.68338,91500001.0
2006-12-06 13:14:00,0.68332,0.68335,0.68331,0.68331,55799999.0
2006-12-06 13:15:00,0.68334,0.68337,0.68324,0.68337,103400000.0
2006-12-06 13:16:00,0.68331,0.68331,0.68314,0.68314,19100000.0
2006-12-06 13:17:00,0.68303,0.68327,0.68302,0.68318,167000002.0
2006-12-06 13:18:00,0.68318,0.68336,0.68318,0.68318,107600001.0
2006-12-06 13:19:00,0.68326,0.6833,0.68313,0.68321,131799999.0
2006-12-06 13:20:00,0.68319,0.68324,0.68296,0.68309,76200000.0
2006-12-06 13:21:00,0.68302,0.68307,0.68296,0.68296,48400000.0
2006-12-06 13:22:00,0.6829,0.68309,0.6829,0.68309,70699999.0
2006-12-06 13:23:00,0.6831,0.6831,0.68293,0.68309,89200000.0
2006-12-06 13:24:00,0.68306,0.68318,0.68295,0.68302,137000000.0
2006-12-06 13:25:00,0.68305,0.68308,0.68295,0.68295,44700001.0
2006-12-06 13:26:00,0.683,0.6832,0.68292,0.6832,88500001.0
2006-12-06 13:27:00,0.68331,0.68337,0.68316,0.68316,83899999.0
2006-12-06 13:28:00,0.68324,0.68333,0.68322,0.68333,101500000.0
2006-12-06 13:29:00,0.68335,0.68339,0.68328,0.68335,101800000.0
2006-12-06 13:30:00,0.68331,0.68368,0.68331,0.68357,84200000.0
2006-12-06 13:31:00,0.68352,0.68366,0.68349,0.68366,74900001.0
2006-12-06 13:32:00,0.68361,0.68361,0.68354,0.68354,119199999.0
2006-12-06 13:33:00,0.68349,0.68349,0.68321,0.68321,64400000.0
2006-12-06 13:34:00,0.68318,0.68334,0.68318,0.6833,101600001.0
2006-12-06 13:35:00,0.68338,0.68338,0.68312,0.68323,126100001.0
2006-12-06 13:36:00,0.68337,0.68377,0.68337,0.6837,64599999.0
2006-12-06 13:37:00,0.68377,0.68385,0.68371,0.68378,77900000.0
2006-12-06 13:38:00,0.68381,0.68393,0.68381,0.68393,82899999.0
2006-12-06 13:39:00,0.68387,0.68387,0.68381,0.68382,119900000.0
2006-12-06 13:40:00,0.68387,0.68393,0.68378,0.68382,63200002.0
2006-12-06 13:41:00,0.68369,0.68396,0.68366,0.68396,203699997.0
2006-12-06 13:42:00,0.68393,0.68402,0.68386,0.68386,100500001.0
2006-12-06 13:43:00,0.68395,0.68401,0.68395,0.684,46200000.0
2006-12-06 13:44:00,0.68401,0.68408,0.68387,0.68393,93199998.0
2006-12-06 13:45:00,0.68386,0.68395,0.68375,0.68388,98900000.0
2006-12-06 13:46:00,0.68388,0.684,0.68388,0.68392,85500002.0
2006-12-06 13:47:00,0.68388,0.68404,0.68388,0.68402,77400000.0
2006-12-06 13:48:00,0.68391,0.68394,0.68386,0.68386,76200001.0
2006-12-06 13:49:00,0.68388,0.68388,0.68366,0.68368,42800000.0
2006-12-06 13:50:00,0.68376,0.68379,0.68368,0.68379,33799999.0
2006-12-06 13:51:00,0.68368,0.68376,0.68365,0.68376,145600000.0
2006-12-06 13:52:00,0.68377,0.68379,0.68363,0.68375,67500001.0
2006-12-06 13:53:00,0.68376,0.68376,0.68347,0.68362,57300000.0
2006-12-06 13:54:00,0.68355,0.68355,0.68335,0.68344,70900000.0
2006-12-06 13:55:00,0.68336,0.68357,0.68336,0.68342,176999998.0
2006-12-06 13:56:00,0.68345,0.68353,0.68344,0.68344,43000001.0
2006-12-06 13:57:00,0.68351,0.68351,0.68338,0.68346,83499999.0
2006-12-06 13:58:00,0.68345,0.68345,0.68331,0.68338,49500000.0
2006-12-06 13:59:00,0.68335,0.68349,0.68317,0.68317,68500001.0
2006-12-06 14:00:00,0.68319,0.68337,0.68312,0.68336,49699999.0
2006-12-06 14:01:00,0.68344,0.68349,0.68338,0.6834,75700000.0
2006-12-06 14:02:00,0.68342,0.68342,0.68329,0.68329,48200001.0
2006-12-06 14:03:00,0.68339,0.68344,0.68331,0.68331,66400000.0
2006-12-06 14:04:00,0.68335,0.68343,0.6833,0.68343,74500001.0
2006-12-06 14:05:00,0.6834,0.68345,0.68332,0.6834,126200000.0
2006-12-06 14:06:00,0.68337,0.68337,0.68325,0.68327,70100000.0
2006-12-06 14:07:00,0.6833,0.68341,0.6833,0.68339,54900000.0
2006-12-06 14:08:00,0.68324,0.68334,0.68324,0.68332,69299998.0
2006-12-06 14:09:00,0.68328,0.68335,0.68322,0.68335,111800000.0
2006-12-06 14:10:00,0.68343,0.68344,0.68339,0.6834,68100000.0
2006-12-06 14:11:00,0.68337,0.68337,0.68328,0.68328,23700000.0
2006-12-06 14:12:00,0.68326,0.68342,0.68326,0.68341,43700000.0
2006-12-06 14:13:00,0.68295,0.68336,0.68295,0.68316,70099999.0
2006-12-06 14:14:00,0.68336,0.68346,0.68333,0.6834,126500002.0
2006-12-06 14:15:00,0.68337,0.68337,0.68329,0.68337,71000000.0
2006-12-06 14:16:00,0.6833,0.6834,0.6833,0.68337,93400000.0
2006-12-06 14:17:00,0.68339,0.68346,0.68334,0.68346,35100000.0
2006-12-06 14:18:00,0.68345,0.68354,0.6834,0.68347,130700000.0
2006-12-06 14:19:00,0.6834,0.68349,0.68335,0.68348,105900001.0
2006-12-06 14:20:00,0.68345,0.6835,0.68345,0.6835,68900000.0
2006-12-06 14:21:00,0.68336,0.6836,0.68336,0.68345,111300000.0
2006-12-06 14:22:00,0.68338,0.68356,0.68335,0.68335,89900001.0
2006-12-06 14:23:00,0.68328,0.68329,0.68318,0.68318,55300000.0
2006-12-06 14:24:00,0.68328,0.68331,0.68318,0.68318,98799997.0
2006-12-06 14:25:00,0.68315,0.68322,0.68307,0.68312,52400000.0
2006-12-06 14:26:00,0.68308,0.68315,0.68308,0.68315,44400000.0
2006-12-06 14:27:00,0.68317,0.68333,0.68317,0.68327,140500003.0
2006-12-06 14:28:00,0.68337,0.68343,0.68336,0.68336,94400000.0
2006-12-06 14:29:00,0.68335,0.6834,0.68325,0.68335,114899999.0
2006-12-06 14:30:00,0.6834,0.68341,0.68329,0.68341,62700000.0
2006-12-06 14:31:00,0.68337,0.68346,0.68336,0.68336,79800000.0
2006-12-06 14:32:00,0.68341,0.6835,0.6833,0.68333,107300001.0
2006-12-06 14:33:00,0.6834,0.68352,0.6834,0.68346,59800000.0
2006-12-06 14:34:00,0.68346,0.6835,0.68323,0.68346,128300000.0
2006-12-06 14:35:00,0.68342,0.68351,0.68337,0.68345,104600001.0
2006-12-06 14:36:00,0.68353,0.68353,0.6834,0.6834,56699998.0
2006-12-06 14:37:00,0.68348,0.68348,0.68343,0.68347,40699999.0
2006-12-06 14:38:00,0.68346,0.68349,0.68346,0.68349,20200000.0
2006-12-06 14:39:00,0.68336,0.68348,0.6832,0.6832,127400001.0
2006-12-06 14:40:00,0.68323,0.68323,0.68308,0.68319,35900000.0
2006-12-06 14:41:00,0.68315,0.68326,0.68302,0.68317,68899999.0
2006-12-06 14:42:00,0.68313,0.68317,0.68304,0.68312,96500000.0
2006-12-06 14:43:00,0.68302,0.68312,0.68298,0.68312,37400000.0
2006-12-06 14:44:00,0.68293,0.68293,0.68276,0.68288,72700001.0
2006-12-06 14:45:00,0.68271,0.68281,0.68264,0.68281,107099998.0
2006-12-06 14:46:00,0.6828,0.68285,0.6828,0.68282,84200001.0
2006-12-06 14:47:00,0.68274,0.6828,0.68258,0.6827,118400000.0
2006-12-06 14:48:00,0.68281,0.68282,0.68272,0.68282,45400000.0
2006-12-06 14:49:00,0.6828,0.6828,0.68269,0.6827,71600000.0
2006-12-06 14:50:00,0.68268,0.68275,0.68249,0.68275,137000001.0
2006-12-06 14:51:00,0.68265,0.68269,0.68255,0.68267,64600000.0
2006-12-06 14:52:00,0.68258,0.68262,0.68254,0.68254,68700000.0
2006-12-06 14:53:00,0.68248,0.68248,0.68208,0.6822,74900000.0
2006-12-06 14:54:00,0.68215,0.68234,0.68206,0.68234,85300000.0
2006-12-06 14:55:00,0.6824,0.68246,0.68238,0.68246,82900000.0
2006-12-06 14:56:00,0.68255,0.68268,0.68249,0.68253,139300001.0
2006-12-06 14:57:00,0.68261,0.68261,0.68251,0.68254,89300001.0
2006-12-06 14:58:00,0.68246,0.68256,0.68237,0.68237,111900000.0
2006-12-06 14:59:00,0.68245,0.68245,0.68234,0.68234,75800000.0
2006-12-06 15:00:00,0.68236,0.68254,0.68236,0.68241,71300000.0
2006-12-06 15:01:00,0.68243,0.68256,0.68243,0.68252,103900001.0
2006-12-06 15:02:00,0.68258,0.68258,0.68245,0.68245,87500001.0
2006-12-06 15:03:00,0.68247,0.68253,0.68239,0.68246,99599999.0
2006-12-06 15:04:00,0.68238,0.68273,0.68231,0.68273,52000000.0
2006-12-06 15:05:00,0.68275,0.68275,0.68261,0.68275,62199999.0
2006-12-06 15:06:00,0.68284,0.68289,0.68271,0.68278,128200001.0
2006-12-06 15:07:00,0.6827,0.6828,0.68268,0.68275,106999998.0
2006-12-06 15:08:00,0.6827,0.68283,0.68255,0.68255,152100001.0
2006-12-06 15:09:00,0.68279,0.68286,0.68276,0.6828,135500001.0
2006-12-06 15:10:00,0.6829,0.68302,0.6829,0.68295,83699999.0
2006-12-06 15:11:00,0.68304,0.68309,0.68298,0.68308,123799998.0
2006-12-06 15:12:00,0.68306,0.68306,0.68292,0.68292,88999999.0
2006-12-06 15:13:00,0.68291,0.68309,0.68291,0.68308,105200001.0
2006-12-06 15:14:00,0.68313,0.68313,0.6829,0.68296,57900000.0
2006-12-06 15:15:00,0.68297,0.68298,0.68245,0.68245,85299999.0
2006-12-06 15:16:00,0.68232,0.68248,0.68232,0.68247,115700001.0
2006-12-06 15:17:00,0.68239,0.6826,0.68237,0.68237,138399999.0
2006-12-06 15:18:00,0.68247,0.68251,0.68226,0.6825,101099999.0
2006-12-06 15:19:00,0.68256,0.68256,0.6823,0.68244,130400000.0
2006-12-06 15:20:00,0.68246,0.68276,0.68236,0.68276,90600001.0
2006-12-06 15:21:00,0.6829,0.68297,0.6828,0.6828,88199999.0
2006-12-06 15:22:00,0.68288,0.68296,0.6827,0.68285,187599999.0
2006-12-06 15:23:00,0.68274,0.68293,0.68273,0.6829,123000000.0
2006-12-06 15:24:00,0.68283,0.68342,0.68283,0.68327,121599999.0
2006-12-06 15:25:00,0.68335,0.68335,0.68306,0.6831,112900001.0
2006-12-06 15:26:00,0.68307,0.68323,0.68303,0.68306,76800000.0
2006-12-06 15:27:00,0.68297,0.68311,0.68292,0.68292,122299998.0
2006-12-06 15:28:00,0.68274,0.68286,0.68269,0.68274,50900000.0
2006-12-06 15:29:00,0.68273,0.68286,0.68271,0.68285,130999997.0
2006-12-06 15:30:00,0.6829,0.6829,0.68276,0.68287,126400000.0
2006-12-06 15:31:00,0.68286,0.68286,0.68261,0.68277,63500000.0
2006-12-06 15:32:00,0.68273,0.68275,0.68264,0.68275,58899999.0
2006-12-06 15:33:00,0.68277,0.68277,0.68268,0.68268,64300000.0
2006-12-06 15:34:00,0.68275,0.68275,0.68259,0.68268,97200000.0
2006-12-06 15:35:00,0.68278,0.68287,0.68278,0.68287,67300001.0
2006-12-06 15:36:00,0.68286,0.68302,0.68277,0.68277,75800000.0
2006-12-06 15:37:00,0.68281,0.68291,0.68276,0.68276,93399999.0
2006-12-06 15:38:00,0.68288,0.68288,0.6828,0.6828,20800000.0
2006-12-06 15:39:00,0.68279,0.68286,0.68273,0.68285,110999998.0
2006-12-06 15:40:00,0.68276,0.68276,0.68244,0.68244,94400000.0
2006-12-06 15:41:00,0.68253,0.68269,0.68249,0.68267,64400000.0
2006-12-06 15:42:00,0.68268,0.68283,0.68264,0.68274,111499997.0
2006-12-06 15:43:00,0.68274,0.68278,0.68264,0.68276,70100001.0
2006-12-06 15:44:00,0.68277,0.68289,0.68265,0.68289,78999998.0
2006-12-06 15:45:00,0.6828,0.68303,0.6828,0.68298,57300001.0
2006-12-06 15:46:00,0.68291,0.68303,0.68287,0.68287,125900002.0
2006-12-06 15:47:00,0.68298,0.68309,0.68297,0.68309,90800000.0
2006-12-06 15:48:00,0.68308,0.68317,0.68297,0.683,133600000.0
2006-12-06 15:49:00,0.683,0.68317,0.683,0.68303,135799998.0
2006-12-06 15:50:00,0.68295,0.68295,0.68285,0.68285,46999999.0
2006-12-06 15:51:00,0.68285,0.68302,0.68281,0.68302,47800000.0
2006-12-06 15:52:00,0.68295,0.68309,0.68293,0.68293,68000000.0
2006-12-06 15:53:00,0.68281,0.68296,0.68276,0.68296,100400000.0
2006-12-06 15:54:00,0.68304,0.68304,0.68296,0.68296,39699999.0
2006-12-06 15:55:00,0.68298,0.68303,0.68285,0.68285,122899998.0
2006-12-06 15:56:00,0.6829,0.68293,0.6828,0.6829,62700000.0
2006-12-06 15:57:00,0.68299,0.68302,0.6829,0.6829,92899999.0
2006-12-06 15:58:00,0.68296,0.68299,0.68284,0.68297,90800000.0
2006-12-06 15:59:00,0.68285,0.68315,0.68284,0.68303,119700000.0
2006-12-06 16:00:00,0.68289,0.68304,0.68283,0.68297,133899999.0
2006-12-06 16:01:00,0.68287,0.68287,0.68272,0.68272,65700000.0
2006-12-06 16:02:00,0.68273,0.68274,0.68244,0.68254,122399998.0
2006-12-06 16:03:00,0.68262,0.68269,0.68259,0.68261,156600000.0
2006-12-06 16:04:00,0.68254,0.68263,0.68249,0.68263,51500000.0
2006-12-06 16:05:00,0.68268,0.68268,0.6825,0.68264,104600000.0
2006-12-06 16:06:00,0.68275,0.68318,0.68269,0.68318,140600000.0
2006-12-06 16:07:00,0.68319,0.68335,0.68308,0.68329,116299998.0
2006-12-06 16:08:00,0.68318,0.6833,0.68312,0.68327,78599999.0
2006-12-06 16:09:00,0.68324,0.68336,0.68324,0.68334,70200000.0
2006-12-06 16:10:00,0.68315,0.6833,0.68315,0.6833,45600000.0
2006-12-06 16:11:00,0.68315,0.68323,0.68309,0.68319,68300000.0
2006-12-06 16:12:00,0.68326,0.6834,0.68326,0.68336,62100001.0
2006-12-06 16:13:00,0.68334,0.68346,0.68329,0.68329,84799998.0
2006-12-06 16:14:00,0.68331,0.68344,0.68331,0.6834,103600001.0
2006-12-06 16:15:00,0.68329,0.68345,0.68324,0.68333,127099999.0
2006-12-06 16:16:00,0.68351,0.68351,0.68331,0.68335,73100002.0
2006-12-06 16:17:00,0.68328,0.68342,0.68328,0.68342,33699999.0
2006-12-06 16:18:00,0.68338,0.68345,0.68332,0.68332,52600000.0
2006-12-06 16:19:00,0.68332,0.68348,0.68321,0.68334,151900001.0
2006-12-06 16:20:00,0.68356,0.68367,0.68345,0.68367,133499998.0
2006-12-06 16:21:00,0.68372,0.68387,0.68371,0.68371,102799997.0
2006-12-06 16:22:00,0.6836,0.68368,0.68355,0.68368,109800000.0
2006-12-06 16:23:00,0.68364,0.68376,0.68364,0.68376,62299999.0
2006-12-06 16:24:00,0.68387,0.68387,0.68354,0.68354,109400003.0
2006-12-06 16:25:00,0.68344,0.68352,0.68341,0.6835,119000000.0
2006-12-06 16:26:00,0.68331,0.68339,0.68322,0.68339,102400001.0
2006-12-06 16:27:00,0.68333,0.68333,0.68311,0.68327,84299999.0
2006-12-06 16:28:00,0.68305,0.68345,0.68305,0.68345,72500002.0
2006-12-06 16:29:00,0.68347,0.68347,0.6832,0.68325,122999999.0
2006-12-06 16:30:00,0.68327,0.68354,0.68327,0.68339,77699999.0
2006-12-06 16:31:00,0.68337,0.6835,0.68335,0.68345,145199998.0
2006-12-06 16:32:00,0.68349,0.68351,0.68338,0.68339,142199998.0
2006-12-06 16:33:00,0.68346,0.68372,0.68342,0.68363,137899998.0
2006-12-06 16:34:00,0.68369,0.68385,0.68363,0.68381,89099999.0
2006-12-06 16:35:00,0.68391,0.68396,0.68375,0.68384,71200000.0
2006-12-06 16:36:00,0.68384,0.68394,0.6838,0.68385,93000000.0
2006-12-06 16:37:00,0.6839,0.6839,0.68376,0.68376,99599999.0
2006-12-06 16:38:00,0.68382,0.68382,0.68343,0.68348,113800001.0
2006-12-06 16:39:00,0.68347,0.68357,0.68347,0.68357,94699999.0
2006-12-06 16:40:00,0.68358,0.68363,0.68355,0.68358,28600000.0
2006-12-06 16:41:00,0.68365,0.68365,0.6836,0.68365,58399999.0
2006-12-06 16:42:00,0.68363,0.68403,0.68356,0.68403,78100003.0
2006-12-06 16:43:00,0.6841,0.68416,0.68402,0.68402,61200000.0
2006-12-06 16:44:00,0.68403,0.68403,0.68393,0.68393,84900002.0
2006-12-06 16:45:00,0.68402,0.68402,0.68383,0.68385,118500001.0
2006-12-06 16:46:00,0.68394,0.68397,0.68381,0.68397,110500000.0
2006-12-06 16:47:00,0.68403,0.68403,0.68386,0.68396,144400002.0
2006-12-06 16:48:00,0.684,0.684,0.68382,0.68393,79700001.0
2006-12-06 16:49:00,0.6838,0.68387,0.68358,0.68386,80500000.0
2006-12-06 16:50:00,0.68383,0.68388,0.68383,0.68388,33400001.0
2006-12-06 16:51:00,0.68401,0.68408,0.684,0.684,128699999.0
2006-12-06 16:52:00,0.68412,0.68412,0.68391,0.68404,55800000.0
2006-12-06 16:53:00,0.68415,0.68435,0.68415,0.68435,48500000.0
2006-12-06 16:54:00,0.68431,0.68438,0.68421,0.68432,170499998.0
2006-12-06 16:55:00,0.68428,0.68438,0.68419,0.6842,82099999.0
2006-12-06 16:56:00,0.6842,0.6843,0.68418,0.6843,59100000.0
2006-12-06 16:57:00,0.68423,0.68423,0.68394,0.68398,111699998.0
2006-12-06 16:58:00,0.6838,0.68403,0.6838,0.68402,88499999.0
2006-12-06 16:59:00,0.68389,0.68389,0.68371,0.68378,76000001.0
2006-12-06 17:00:00,0.68372,0.68372,0.68343,0.68357,143100000.0
2006-12-06 17:01:00,0.68369,0.68414,0.68369,0.68414,87399999.0
2006-12-06 17:02:00,0.68423,0.68426,0.68421,0.68426,53899999.0
2006-12-06 17:03:00,0.6843,0.68461,0.68399,0.68461,124100000.0
2006-12-06 17:04:00,0.68458,0.68485,0.68452,0.68485,63800000.0
2006-12-06 17:05:00,0.68495,0.68497,0.68495,0.68497,15900000.0
2006-12-06 17:06:00,0.6848,0.6848,0.68447,0.68461,124999999.0
2006-12-06 17:07:00,0.68464,0.68474,0.68454,0.68467,120200000.0
2006-12-06 17:08:00,0.68477,0.68477,0.68404,0.68404,98899998.0
2006-12-06 17:09:00,0.6843,0.68461,0.6843,0.68461,72499999.0
2006-12-06 17:10:00,0.68442,0.68444,0.6843,0.6844,77100000.0
2006-12-06 17:11:00,0.68418,0.68438,0.68418,0.68434,55700001.0
2006-12-06 17:12:00,0.68438,0.68449,0.68434,0.6844,48500000.0
2006-12-06 17:13:00,0.68435,0.68447,0.68435,0.68443,115800000.0
2006-12-06 17:14:00,0.68435,0.68455,0.68435,0.6845,58100000.0
2006-12-06 17:15:00,0.68452,0.68452,0.68442,0.68442,63700000.0
2006-12-06 17:16:00,0.68447,0.68456,0.68445,0.68445,42900000.0
2006-12-06 17:17:00,0.68427,0.68445,0.68419,0.68445,63800000.0
2006-12-06 17:18:00,0.68449,0.6846,0.68449,0.6846,104000002.0
2006-12-06 17:19:00,0.68458,0.68478,0.68454,0.68475,99400000.0
2006-12-06 17:20:00,0.68489,0.68496,0.68474,0.6848,48000000.0
2006-12-06 17:21:00,0.68475,0.6848,0.68472,0.6848,73600000.0
2006-12-06 17:22:00,0.68475,0.68503,0.68475,0.68503,55700000.0
2006-12-06 17:23:00,0.68503,0.68503,0.68488,0.68503,99699998.0
2006-12-06 17:24:00,0.68499,0.68499,0.68481,0.68489,103299999.0
2006-12-06 17:25:00,0.68483,0.68483,0.68473,0.68473,132300000.0
2006-12-06 17:26:00,0.68473,0.68487,0.68473,0.68476,56700000.0
2006-12-06 17:27:00,0.68485,0.68485,0.68467,0.68481,135000000.0
2006-12-06 17:28:00,0.68457,0.68479,0.68457,0.68466,138200000.0
2006-12-06 17:29:00,0.6847,0.68474,0.68463,0.68474,107900000.0
2006-12-06 17:30:00,0.68471,0.68475,0.68459,0.68459,104499997.0
2006-12-06 17:31:00,0.68462,0.68481,0.68462,0.68476,120499998.0
2006-12-06 17:32:00,0.68484,0.68495,0.68477,0.68477,118100003.0
2006-12-06 17:33:00,0.68486,0.68495,0.68485,0.68495,51200000.0
2006-12-06 17:34:00,0.68508,0.6852,0.68508,0.6852,91500000.0
2006-12-06 17:35:00,0.68512,0.68521,0.68501,0.68519,107500001.0
2006-12-06 17:36:00,0.68512,0.68512,0.68493,0.68505,67700001.0
2006-12-06 17:37:00,0.685,0.685,0.68492,0.68499,86599998.0
2006-12-06 17:38:00,0.68506,0.68522,0.68496,0.68507,123199999.0
2006-12-06 17:39:00,0.68514,0.68522,0.68514,0.68515,58200000.0
2006-12-06 17:40:00,0.68488,0.68488,0.68477,0.68477,60099999.0
2006-12-06 17:41:00,0.68492,0.68499,0.68473,0.68473,85999999.0
2006-12-06 17:42:00,0.68489,0.68492,0.68477,0.68482,82000001.0
2006-12-06 17:43:00,0.68495,0.68513,0.68495,0.68509,96200000.0
2006-12-06 17:44:00,0.68514,0.68543,0.68513,0.68543,89300000.0
2006-12-06 17:45:00,0.68553,0.68554,0.68539,0.68539,47100000.0
2006-12-06 17:46:00,0.68529,0.68536,0.68521,0.68525,152699999.0
2006-12-06 17:47:00,0.68496,0.68528,0.68496,0.68527,76900001.0
2006-12-06 17:48:00,0.68524,0.68525,0.6851,0.68515,110800001.0
2006-12-06 17:49:00,0.68523,0.68523,0.68508,0.6851,76199998.0
2006-12-06 17:50:00,0.68498,0.68507,0.68483,0.68507,131100002.0
2006-12-06 17:51:00,0.68514,0.68534,0.68514,0.68517,85200000.0
2006-12-06 17:52:00,0.68512,0.68516,0.68507,0.68513,44700000.0
2006-12-06 17:53:00,0.68512,0.68518,0.68501,0.68518,72400000.0
2006-12-06 17:54:00,0.68511,0.68515,0.68506,0.68515,57400000.0
2006-12-06 17:55:00,0.68505,0.68508,0.68498,0.68508,48100000.0
2006-12-06 17:56:00,0.68502,0.68512,0.68492,0.68502,85400001.0
2006-12-06 17:57:00,0.68506,0.68522,0.68506,0.68517,58400000.0
2006-12-06 17:58:00,0.68528,0.68529,0.68519,0.68529,83000001.0
2006-12-06 17:59:00,0.68521,0.68521,0.68489,0.68496,119900001.0
2006-12-06 18:00:00,0.68473,0.68509,0.68473,0.68505,89200000.0
2006-12-06 18:01:00,0.68504,0.68526,0.68493,0.68514,127499999.0
2006-12-06 18:02:00,0.68518,0.68518,0.68499,0.68505,32800000.0
2006-12-06 18:03:00,0.68506,0.68515,0.68487,0.68495,258800002.0
2006-12-06 18:04:00,0.6848,0.68497,0.68467,0.6847,171200000.0
2006-12-06 18:05:00,0.68462,0.68464,0.68442,0.68442,335100002.0
2006-12-06 18:06:00,0.68448,0.68448,0.68432,0.68432,142899998.0
2006-12-06 18:07:00,0.6843,0.68441,0.68414,0.68434,274900005.0
2006-12-06 18:08:00,0.68422,0.68427,0.68415,0.68415,81100000.0
2006-12-06 18:09:00,0.68419,0.68429,0.68405,0.68425,246200000.0
2006-12-06 18:10:00,0.68424,0.68429,0.68419,0.68427,141499999.0
2006-12-06 18:11:00,0.68428,0.68428,0.68427,0.68427,45499998.0
2006-12-06 18:12:00,0.68433,0.68433,0.68415,0.68422,106300000.0
2006-12-06 18:13:00,0.68427,0.68427,0.68418,0.68418,12100000.0
2006-12-06 18:14:00,0.68427,0.68434,0.68425,0.68434,79400001.0
2006-12-06 18:15:00,0.6843,0.68444,0.6843,0.68431,118100000.0
2006-12-06 18:16:00,0.68433,0.68444,0.68428,0.68435,252600000.0
2006-12-06 18:17:00,0.68435,0.68444,0.68435,0.68439,156399997.0
2006-12-06 18:18:00,0.68433,0.68446,0.68432,0.68434,355000005.0
2006-12-06 18:19:00,0.6843,0.68448,0.68424,0.68428,283300001.0
2006-12-06 18:20:00,0.68424,0.68442,0.68424,0.68435,119999998.0
2006-12-06 18:21:00,0.68431,0.68443,0.68431,0.68433,136600001.0
2006-12-06 18:22:00,0.68427,0.68451,0.68411,0.6845,110599999.0
2006-12-06 18:23:00,0.68453,0.68453,0.68418,0.6844,291899999.0
2006-12-06 18:24:00,0.68435,0.6844,0.68411,0.6842,258499997.0
2006-12-06 18:25:00,0.68414,0.68417,0.68391,0.68391,137799999.0
2006-12-06 18:26:00,0.68386,0.68403,0.68386,0.68401,121800000.0
2006-12-06 18:27:00,0.68365,0.68386,0.68351,0.68368,300100001.0
2006-12-06 18:28:00,0.68357,0.68391,0.68348,0.68375,175799997.0
2006-12-06 18:29:00,0.68392,0.68392,0.6837,0.6839,266299998.0
2006-12-06 18:30:00,0.68386,0.68395,0.68383,0.68393,117800002.0
2006-12-06 18:31:00,0.68382,0.68384,0.6837,0.6838,190199997.0
2006-12-06 18:32:00,0.68383,0.68399,0.68383,0.68397,62199999.0
2006-12-06 18:33:00,0.68405,0.68417,0.68396,0.68412,254699996.0
2006-12-06 18:34:00,0.6841,0.68421,0.684,0.68421,111600001.0
2006-12-06 18:35:00,0.68423,0.68426,0.68416,0.68416,117100000.0
2006-12-06 18:36:00,0.68418,0.68427,0.68403,0.68424,134400000.0
2006-12-06 18:37:00,0.68425,0.68433,0.6842,0.68433,92900000.0
2006-12-06 18:38:00,0.6843,0.68436,0.68428,0.68431,174799998.0
2006-12-06 18:39:00,0.68425,0.68435,0.6842,0.68434,346699997.0
2006-12-06 18:40:00,0.68407,0.6842,0.68387,0.68404,114800001.0
2006-12-06 18:41:00,0.68393,0.68433,0.68381,0.68388,244700002.0
2006-12-06 18:42:00,0.6843,0.68435,0.68425,0.68435,94300000.0
2006-12-06 18:43:00,0.68429,0.68449,0.68419,0.68436,616399998.0
2006-12-06 18:44:00,0.68436,0.68447,0.68428,0.68441,364000000.0
2006-12-06 18:45:00,0.68448,0.68448,0.68427,0.68443,453800000.0
2006-12-06 18:46:00,0.68438,0.68444,0.68436,0.68436,125600002.0
2006-12-06 18:47:00,0.68435,0.68451,0.68435,0.68451,202800000.0
2006-12-06 18:48:00,0.68461,0.68473,0.68449,0.68456,183099999.0
2006-12-06 18:49:00,0.68458,0.68471,0.68453,0.68468,108700001.0
2006-12-06 18:50:00,0.68457,0.68461,0.68449,0.68461,97300000.0
2006-12-06 18:51:00,0.68455,0.68466,0.68455,0.68462,109900001.0
2006-12-06 18:52:00,0.68463,0.68463,0.6845,0.6845,84299999.0
2006-12-06 18:53:00,0.6845,0.68455,0.68445,0.68455,83100000.0
2006-12-06 18:54:00,0.68455,0.68455,0.6845,0.6845,40800000.0
2006-12-06 18:55:00,0.68459,0.68461,0.68449,0.68452,98199999.0
2006-12-06 18:56:00,0.68451,0.68451,0.6844,0.68441,97299999.0
2006-12-06 18:57:00,0.68442,0.68445,0.68435,0.6844,95499999.0
2006-12-06 18:58:00,0.6844,0.68444,0.6844,0.68443,84600001.0
2006-12-06 18:59:00,0.6843,0.68443,0.68427,0.68443,224299997.0
2006-12-06 19:00:00,0.68445,0.68457,0.68445,0.68457,195600001.0
2006-12-06 19:01:00,0.68455,0.68455,0.68436,0.68436,77300000.0
2006-12-06 19:02:00,0.6844,0.6844,0.6843,0.6844,76700000.0
2006-12-06 19:03:00,0.68435,0.68445,0.68435,0.6844,196800000.0
2006-12-06 19:04:00,0.6843,0.68441,0.68425,0.68425,132799999.0
2006-12-06 19:05:00,0.68425,0.6844,0.68425,0.6844,119499999.0
2006-12-06 19:06:00,0.68442,0.68449,0.68435,0.6844,210400001.0
2006-12-06 19:07:00,0.68448,0.6846,0.68431,0.68438,259399999.0
2006-12-06 19:08:00,0.68445,0.68449,0.68436,0.68449,117800000.0
2006-12-06 19:09:00,0.68432,0.68443,0.6841,0.6841,85600001.0
2006-12-06 19:10:00,0.68451,0.68453,0.68446,0.68446,54100000.0
2006-12-06 19:11:00,0.6844,0.68453,0.6844,0.68448,84100000.0
2006-12-06 19:12:00,0.68446,0.68454,0.68427,0.68432,188500001.0
2006-12-06 19:13:00,0.68435,0.68458,0.68435,0.68453,95999999.0
2006-12-06 19:14:00,0.68461,0.68464,0.68458,0.6846,88600000.0
2006-12-06 19:15:00,0.6846,0.68466,0.6846,0.6846,67100001.0
2006-12-06 19:16:00,0.68464,0.68496,0.68464,0.68496,154199998.0
2006-12-06 19:17:00,0.68521,0.68525,0.68468,0.68482,137800000.0
2006-12-06 19:18:00,0.68485,0.68493,0.68479,0.68493,68299999.0
2006-12-06 19:19:00,0.68488,0.68499,0.68483,0.68487,101000001.0
2006-12-06 19:20:00,0.68485,0.68494,0.68478,0.68478,121100001.0
2006-12-06 19:21:00,0.68476,0.68485,0.68473,0.68479,182700002.0
2006-12-06 19:22:00,0.68502,0.6852,0.68502,0.68511,107199999.0
2006-12-06 19:23:00,0.68498,0.6851,0.68498,0.68507,69299999.0
2006-12-06 19:24:00,0.68504,0.68504,0.68485,0.68485,87199998.0
2006-12-06 19:25:00,0.68474,0.68477,0.68452,0.68477,135600001.0
2006-12-06 19:26:00,0.68455,0.68455,0.6843,0.68435,55900000.0
2006-12-06 19:27:00,0.68435,0.68452,0.68428,0.68428,151900000.0
2006-12-06 19:28:00,0.68448,0.68458,0.68429,0.68429,133400001.0
2006-12-06 19:29:00,0.68435,0.68442,0.68435,0.68438,48400000.0
2006-12-06 19:30:00,0.68431,0.68455,0.68431,0.68444,100300001.0
2006-12-06 19:31:00,0.68445,0.68445,0.68422,0.68442,71700000.0
2006-12-06 19:32:00,0.68443,0.68449,0.6843,0.68434,106300000.0
2006-12-06 19:33:00,0.68429,0.68442,0.68429,0.68442,61600000.0
2006-12-06 19:34:00,0.68442,0.68442,0.68425,0.68438,160900000.0
2006-12-06 19:35:00,0.68438,0.6844,0.68425,0.68427,195599997.0
2006-12-06 19:36:00,0.68422,0.68422,0.68388,0.68416,125300000.0
2006-12-06 19:37:00,0.68418,0.6843,0.68418,0.68423,64000000.0
2006-12-06 19:38:00,0.68421,0.68424,0.68407,0.6842,135600001.0
2006-12-06 19:39:00,0.6843,0.6844,0.68425,0.6843,238999997.0
2006-12-06 19:40:00,0.68433,0.68433,0.68417,0.68418,53299999.0
2006-12-06 19:41:00,0.68417,0.68417,0.684,0.68404,55199999.0
2006-12-06 19:42:00,0.68399,0.68401,0.68393,0.68393,115999997.0
2006-12-06 19:43:00,0.68396,0.68403,0.68393,0.68396,102100000.0
2006-12-06 19:44:00,0.68405,0.68407,0.68387,0.68397,123599998.0
2006-12-06 19:45:00,0.68399,0.68405,0.68383,0.68383,66100000.0
2006-12-06 19:46:00,0.68385,0.68407,0.68381,0.68403,129700002.0
2006-12-06 19:47:00,0.68398,0.68398,0.68377,0.68377,79800001.0
2006-12-06 19:48:00,0.6837,0.6838,0.6837,0.68377,70099999.0
2006-12-06 19:49:00,0.68379,0.68396,0.68363,0.68363,110100000.0
2006-12-06 19:50:00,0.6837,0.6837,0.68348,0.68352,77600000.0
2006-12-06 19:51:00,0.6835,0.6835,0.68327,0.6835,148600000.0
2006-12-06 19:52:00,0.68354,0.68367,0.68338,0.68367,128499999.0
2006-12-06 19:53:00,0.68374,0.68374,0.6833,0.68356,148099999.0
2006-12-06 19:54:00,0.68355,0.68355,0.68324,0.68333,169299997.0
2006-12-06 19:55:00,0.68319,0.68361,0.68317,0.68361,230299999.0
2006-12-06 19:56:00,0.68362,0.6837,0.68357,0.6836,312600000.0
2006-12-06 19:57:00,0.68365,0.68365,0.68355,0.6836,133400001.0
2006-12-06 19:58:00,0.68363,0.68363,0.68347,0.6835,184299999.0
2006-12-06 19:59:00,0.6834,0.68348,0.68334,0.68343,74199999.0
2006-12-06 20:00:00,0.68344,0.68356,0.68341,0.68345,313200001.0
2006-12-06 20:01:00,0.6834,0.68349,0.68333,0.68335,79700000.0
2006-12-06 20:02:00,0.6834,0.68353,0.6834,0.68348,77900000.0
2006-12-06 20:03:00,0.68357,0.68357,0.68342,0.68355,74900000.0
2006-12-06 20:04:00,0.68355,0.6836,0.68345,0.68355,128300000.0
2006-12-06 20:05:00,0.68361,0.68377,0.68354,0.68377,136700000.0
2006-12-06 20:06:00,0.68377,0.68377,0.68357,0.68366,365699994.0
2006-12-06 20:07:00,0.68358,0.68358,0.68343,0.68343,109399999.0
2006-12-06 20:08:00,0.68352,0.6837,0.68319,0.6832,100199997.0
2006-12-06 20:09:00,0.68347,0.68359,0.68324,0.68344,149799999.0
2006-12-06 20:10:00,0.68335,0.68345,0.68335,0.68342,158099998.0
2006-12-06 20:11:00,0.68331,0.68347,0.68331,0.68347,43000000.0
2006-12-06 20:12:00,0.68356,0.68357,0.68336,0.68336,72400000.0
2006-12-06 20:13:00,0.68338,0.6834,0.68305,0.6833,64300001.0
2006-12-06 20:14:00,0.68338,0.6834,0.6833,0.6834,122200000.0
2006-12-06 20:15:00,0.6833,0.68335,0.6833,0.68335,63600000.0
2006-12-06 20:16:00,0.68323,0.68323,0.68282,0.68305,454199997.0
2006-12-06 20:17:00,0.68302,0.68322,0.68302,0.68314,270700002.0
2006-12-06 20:18:00,0.6831,0.68312,0.683,0.68312,60300000.0
2006-12-06 20:19:00,0.6831,0.6831,0.68295,0.6831,60499999.0
2006-12-06 20:20:00,0.68309,0.68309,0.68258,0.68258,66299999.0
2006-12-06 20:21:00,0.68251,0.68262,0.68248,0.68262,108400002.0
2006-12-06 20:22:00,0.68262,0.68263,0.68252,0.68263,101599999.0
2006-12-06 20:23:00,0.6826,0.68266,0.68242,0.68266,38300000.0
2006-12-06 20:24:00,0.68263,0.68263,0.68231,0.68257,132099998.0
2006-12-06 20:25:00,0.68247,0.68247,0.68214,0.68219,130099999.0
2006-12-06 20:26:00,0.68229,0.68237,0.68183,0.68194,104399999.0
2006-12-06 20:27:00,0.68199,0.68208,0.68173,0.68173,117900000.0
2006-12-06 20:28:00,0.6817,0.6818,0.6817,0.68178,28800000.0
2006-12-06 20:29:00,0.68188,0.68208,0.6818,0.6818,304000002.0
2006-12-06 20:30:00,0.68168,0.6819,0.68168,0.68183,277099998.0
2006-12-06 20:31:00,0.68194,0.68206,0.68192,0.68199,154200000.0
2006-12-06 20:32:00,0.68185,0.68195,0.68185,0.68192,110699998.0
2006-12-06 20:33:00,0.6819,0.68197,0.68185,0.68188,167200001.0
2006-12-06 20:34:00,0.68195,0.68195,0.68188,0.68195,146499999.0
2006-12-06 20:35:00,0.68195,0.68195,0.68185,0.6819,69699999.0
2006-12-06 20:36:00,0.6819,0.68205,0.6818,0.68185,139200000.0
2006-12-06 20:37:00,0.68186,0.68199,0.68182,0.68183,120400000.0
2006-12-06 20:38:00,0.68175,0.68175,0.68145,0.68165,188900001.0
2006-12-06 20:39:00,0.68173,0.68179,0.68169,0.6817,60199999.0
2006-12-06 20:40:00,0.68172,0.68191,0.68169,0.6818,205699999.0
2006-12-06 20:41:00,0.68175,0.68175,0.68153,0.68169,157600000.0
2006-12-06 20:42:00,0.68156,0.68156,0.68142,0.6815,41400000.0
2006-12-06 20:43:00,0.68148,0.68158,0.68142,0.68142,109299999.0
2006-12-06 20:44:00,0.68145,0.68155,0.68138,0.68138,50700000.0
2006-12-06 20:45:00,0.68143,0.68155,0.68139,0.68145,37200000.0
2006-12-06 20:46:00,0.68155,0.68155,0.68143,0.68143,42199999.0
2006-12-06 20:47:00,0.68148,0.68152,0.68142,0.68142,88100000.0
2006-12-06 20:48:00,0.68136,0.68148,0.68135,0.68135,89799999.0
2006-12-06 20:49:00,0.68136,0.68151,0.68133,0.68142,145100001.0
2006-12-06 20:50:00,0.68141,0.68148,0.68133,0.68145,153699998.0
2006-12-06 20:51:00,0.68152,0.68195,0.68152,0.68195,82100002.0
2006-12-06 20:52:00,0.68197,0.68197,0.68163,0.68163,103599999.0
2006-12-06 20:53:00,0.68178,0.68195,0.68178,0.68187,264000001.0
2006-12-06 20:54:00,0.6819,0.68195,0.68182,0.68195,194099999.0
2006-12-06 20:55:00,0.68198,0.68198,0.68197,0.68197,15200000.0
2006-12-06 20:56:00,0.68203,0.68211,0.68173,0.68196,118899999.0
2006-12-06 20:57:00,0.6821,0.68247,0.68199,0.68238,89999999.0
2006-12-06 20:58:00,0.68237,0.6824,0.68214,0.68234,222200001.0
2006-12-06 20:59:00,0.68236,0.68253,0.68226,0.68238,228100005.0
2006-12-06 21:00:00,0.68243,0.68268,0.68243,0.68254,169700000.0
2006-12-06 21:01:00,0.68238,0.68264,0.68238,0.68264,106800000.0
2006-12-06 21:02:00,0.68258,0.68274,0.68253,0.68268,66500000.0
2006-12-06 21:03:00,0.68275,0.68275,0.68263,0.68273,125900001.0
2006-12-06 21:04:00,0.68257,0.68264,0.68254,0.6826,67500000.0
2006-12-06 21:05:00,0.68272,0.68272,0.68259,0.6826,142399999.0
2006-12-06 21:06:00,0.68255,0.6827,0.68255,0.6826,174899999.0
2006-12-06 21:07:00,0.68265,0.68265,0.6826,0.6826,60699999.0
2006-12-06 21:08:00,0.68261,0.68272,0.68255,0.68261,123000000.0
2006-12-06 21:09:00,0.68257,0.68268,0.68246,0.68249,136399999.0
2006-12-06 21:10:00,0.68241,0.68253,0.68241,0.68253,130699997.0
2006-12-06 21:11:00,0.68233,0.68233,0.68194,0.68194,61900000.0
2006-12-06 21:12:00,0.68185,0.68197,0.6818,0.68194,135800000.0
2006-12-06 21:13:00,0.68204,0.68229,0.68204,0.68205,124500000.0
2006-12-06 21:14:00,0.68203,0.68207,0.68194,0.68197,87200000.0
2006-12-06 21:15:00,0.68187,0.682,0.68179,0.68181,236199998.0
2006-12-06 21:16:00,0.68195,0.68195,0.68178,0.68185,100100000.0
2006-12-06 21:17:00,0.68185,0.68197,0.68172,0.68187,220000002.0
2006-12-06 21:18:00,0.68188,0.68209,0.68179,0.68208,190800001.0
2006-12-06 21:19:00,0.68212,0.68216,0.68182,0.68216,96000000.0
2006-12-06 21:20:00,0.68221,0.68221,0.6818,0.68207,275900000.0
2006-12-06 21:21:00,0.68222,0.68222,0.68193,0.68199,64800000.0
2006-12-06 21:22:00,0.68198,0.68198,0.68177,0.68188,92500001.0
2006-12-06 21:23:00,0.68185,0.68212,0.6818,0.68212,180999998.0
2006-12-06 21:24:00,0.68218,0.68222,0.68213,0.68213,107800000.0
2006-12-06 21:25:00,0.6821,0.68222,0.68205,0.68222,157900001.0
2006-12-06 21:26:00,0.68222,0.68225,0.68215,0.68218,106000002.0
2006-12-06 21:27:00,0.6822,0.68225,0.68215,0.68225,73500000.0
2006-12-06 21:28:00,0.68218,0.68218,0.68193,0.68217,115899998.0
2006-12-06 21:29:00,0.68222,0.68241,0.68219,0.68227,158200002.0
2006-12-06 21:30:00,0.68222,0.6823,0.68215,0.68225,156000002.0
2006-12-06 21:31:00,0.68214,0.68214,0.68191,0.68201,58100000.0
2006-12-06 21:32:00,0.68207,0.6821,0.68199,0.68207,80999999.0
2006-12-06 21:33:00,0.68205,0.68205,0.682,0.68205,56700000.0
2006-12-06 21:34:00,0.68202,0.68202,0.68188,0.68197,104399999.0
2006-12-06 21:35:00,0.682,0.68205,0.68197,0.682,264600000.0
2006-12-06 21:36:00,0.68203,0.68204,0.68188,0.68197,205300000.0
2006-12-06 21:37:00,0.68192,0.682,0.6819,0.68195,146100002.0
2006-12-06 21:38:00,0.68197,0.68202,0.68192,0.682,47100000.0
2006-12-06 21:39:00,0.68191,0.68191,0.68168,0.6819,61500000.0
2006-12-06 21:40:00,0.68191,0.68191,0.68165,0.68172,170900000.0
2006-12-06 21:41:00,0.68161,0.68182,0.68161,0.68182,109499999.0
2006-12-06 21:42:00,0.68182,0.68185,0.6818,0.68185,85300000.0
2006-12-06 21:43:00,0.6818,0.6819,0.68175,0.68175,74099998.0
2006-12-06 21:44:00,0.68185,0.68185,0.68165,0.68165,74400002.0
2006-12-06 21:45:00,0.68176,0.68187,0.68166,0.68182,143099998.0
2006-12-06 21:46:00,0.68178,0.68185,0.68177,0.68177,104500000.0
2006-12-06 21:47:00,0.68177,0.68183,0.68174,0.68183,98200001.0
2006-12-06 21:48:00,0.68182,0.68182,0.68152,0.68152,68600000.0
2006-12-06 21:49:00,0.6816,0.68165,0.6815,0.68158,84499999.0
2006-12-06 21:50:00,0.68163,0.68165,0.68148,0.68154,104800002.0
2006-12-06 21:51:00,0.68148,0.68194,0.68148,0.68194,161399999.0
2006-12-06 21:52:00,0.68189,0.68195,0.68174,0.68184,96400003.0
2006-12-06 21:53:00,0.68175,0.68185,0.68175,0.68178,81300000.0
2006-12-06 21:54:00,0.68178,0.6818,0.6817,0.68179,86800000.0
2006-12-06 21:55:00,0.68183,0.68195,0.68183,0.68195,56200000.0
2006-12-06 21:56:00,0.68202,0.68202,0.68168,0.68168,86999998.0
2006-12-06 21:57:00,0.68178,0.68221,0.68178,0.68196,200699999.0
2006-12-06 21:58:00,0.6819,0.68207,0.6819,0.68206,160700001.0
2006-12-06 21:59:00,0.68194,0.68194,0.68132,0.68132,104100000.0
2006-12-06 22:00:00,0.68115,0.68383,0.6811,0.68383,105600002.0
2006-12-06 22:01:00,0.68428,0.68442,0.6839,0.68406,154699998.0
2006-12-06 22:02:00,0.68407,0.68407,0.68393,0.68405,134899998.0
2006-12-06 22:03:00,0.68427,0.68427,0.68395,0.68395,105400004.0
2006-12-06 22:04:00,0.68384,0.68414,0.68384,0.68414,126399999.0
2006-12-06 22:05:00,0.68418,0.68422,0.68402,0.68412,146400001.0
2006-12-06 22:06:00,0.68412,0.68429,0.684,0.68419,137100002.0
2006-12-06 22:07:00,0.68415,0.68415,0.68397,0.68403,98099999.0
2006-12-06 22:08:00,0.68407,0.68437,0.684,0.68437,93200001.0
2006-12-06 22:09:00,0.68439,0.68445,0.68439,0.68445,78400001.0
2006-12-06 22:10:00,0.68435,0.68448,0.68427,0.68439,116500000.0
2006-12-06 22:11:00,0.68431,0.68482,0.68431,0.68482,68400000.0
2006-12-06 22:12:00,0.68489,0.68539,0.68489,0.68533,116300002.0
2006-12-06 22:13:00,0.68542,0.68542,0.685,0.68515,72300000.0
2006-12-06 22:14:00,0.68517,0.68517,0.68478,0.68507,89299999.0
2006-12-06 22:15:00,0.6851,0.68517,0.68503,0.68508,140300002.0
2006-12-06 22:16:00,0.68511,0.68523,0.68511,0.68512,53400001.0
2006-12-06 22:17:00,0.68511,0.68535,0.68496,0.68535,95800000.0
2006-12-06 22:18:00,0.68537,0.68545,0.68532,0.68532,66500000.0
2006-12-06 22:19:00,0.68539,0.68554,0.68523,0.68546,96199999.0
2006-12-06 22:20:00,0.68555,0.68555,0.6855,0.6855,71700000.0
2006-12-06 22:21:00,0.68551,0.68551,0.68501,0.68501,106499997.0
2006-12-06 22:22:00,0.68513,0.68518,0.68507,0.68507,55000001.0
2006-12-06 22:23:00,0.68495,0.68501,0.68481,0.68501,66600000.0
2006-12-06 22:24:00,0.68495,0.68507,0.68494,0.68498,119500000.0
2006-12-06 22:25:00,0.68487,0.68508,0.68487,0.6849,121699999.0
2006-12-06 22:26:00,0.68486,0.68499,0.68482,0.68499,67400000.0
2006-12-06 22:27:00,0.68492,0.6851,0.68492,0.6851,87600001.0
2006-12-06 22:28:00,0.68497,0.68515,0.68494,0.68515,146499998.0
2006-12-06 22:29:00,0.68501,0.68514,0.68501,0.68514,49500000.0
2006-12-06 22:30:00,0.68527,0.68533,0.68522,0.68532,169500003.0
2006-12-06 22:31:00,0.68541,0.68552,0.68541,0.68541,114400000.0
2006-12-06 22:32:00,0.68563,0.68578,0.68563,0.68577,56500000.0
2006-12-06 22:33:00,0.6857,0.68582,0.6857,0.68582,114899999.0
2006-12-06 22:34:00,0.68596,0.6865,0.68596,0.68641,128500001.0
2006-12-06 22:35:00,0.68645,0.68658,0.68642,0.68648,102199999.0
2006-12-06 22:36:00,0.6864,0.68646,0.68624,0.68625,124900001.0
2006-12-06 22:37:00,0.68621,0.68628,0.6862,0.68628,97200000.0
2006-12-06 22:38:00,0.68619,0.68634,0.68601,0.6863,74200000.0
2006-12-06 22:39:00,0.6863,0.68635,0.6863,0.68635,25500000.0
2006-12-06 22:40:00,0.68626,0.68628,0.68613,0.68616,130900002.0
2006-12-06 22:41:00,0.6863,0.68637,0.68623,0.68623,73399999.0
2006-12-06 22:42:00,0.68616,0.68617,0.68597,0.68617,85399999.0
2006-12-06 22:43:00,0.68605,0.68605,0.68548,0.68548,218200002.0
2006-12-06 22:44:00,0.68554,0.6858,0.68552,0.68577,179299999.0
2006-12-06 22:45:00,0.6858,0.68587,0.6857,0.6858,134100000.0
2006-12-06 22:46:00,0.68579,0.68579,0.68553,0.68565,218100002.0
2006-12-06 22:47:00,0.68565,0.68587,0.68565,0.68587,32100000.0
2006-12-06 22:48:00,0.68589,0.686,0.68575,0.6859,123199999.0
2006-12-06 22:49:00,0.6859,0.6859,0.6859,0.6859,36600001.0
2006-12-06 22:50:00,0.68595,0.68595,0.68565,0.6859,248500004.0
2006-12-06 22:51:00,0.6859,0.68595,0.68582,0.68585,224700000.0
2006-12-06 22:52:00,0.6859,0.68603,0.68581,0.68595,90000001.0
2006-12-06 22:53:00,0.68599,0.68612,0.68595,0.68612,53400000.0
2006-12-06 22:54:00,0.68609,0.68629,0.68603,0.68622,62000000.0
2006-12-06 22:55:00,0.68627,0.68639,0.68618,0.68622,88300000.0
2006-12-06 22:56:00,0.68638,0.68647,0.6863,0.6864,104599999.0
2006-12-06 22:57:00,0.68641,0.68655,0.68641,0.68643,123100001.0
2006-12-06 22:58:00,0.68636,0.68639,0.68622,0.68634,78100000.0
2006-12-06 22:59:00,0.68625,0.68636,0.68604,0.68604,191999998.0
2006-12-06 23:00:00,0.68616,0.6863,0.68611,0.68614,95600000.0
2006-12-06 23:01:00,0.6863,0.68643,0.68623,0.68643,134400000.0
2006-12-06 23:02:00,0.68643,0.6865,0.68632,0.68637,47400000.0
2006-12-06 23:03:00,0.68654,0.6867,0.68654,0.6867,40000000.0
2006-12-06 23:04:00,0.68673,0.68675,0.68665,0.68665,72600000.0
2006-12-06 23:05:00,0.68668,0.68677,0.68659,0.68661,92199999.0
2006-12-06 23:06:00,0.68658,0.68661,0.68648,0.68648,72899999.0
2006-12-06 23:07:00,0.68637,0.68637,0.68621,0.68621,82800000.0
2006-12-06 23:08:00,0.6863,0.6864,0.68622,0.68624,99800000.0
2006-12-06 23:09:00,0.68617,0.68617,0.6859,0.6859,44200001.0
2006-12-06 23:10:00,0.68576,0.68578,0.68572,0.68578,53499999.0
2006-12-06 23:11:00,0.68581,0.68583,0.68571,0.68571,50000001.0
2006-12-06 23:12:00,0.68562,0.68576,0.68562,0.68576,58500000.0
2006-12-06 23:13:00,0.6858,0.68597,0.68577,0.68597,127500000.0
2006-12-06 23:14:00,0.68599,0.68601,0.68587,0.68589,52000000.0
2006-12-06 23:15:00,0.6859,0.6859,0.68585,0.68585,43200000.0
2006-12-06 23:16:00,0.68598,0.68609,0.68594,0.68597,65300000.0
2006-12-06 23:17:00,0.68593,0.68595,0.68575,0.68583,58099999.0
2006-12-06 23:18:00,0.68586,0.68586,0.68567,0.68579,87200003.0
2006-12-06 23:19:00,0.68573,0.68585,0.68566,0.68585,82899999.0
2006-12-06 23:20:00,0.68593,0.68593,0.6858,0.68588,98200000.0
2006-12-06 23:21:00,0.68577,0.686,0.6857,0.68595,123800000.0
2006-12-06 23:22:00,0.68587,0.686,0.68587,0.68596,60600000.0
2006-12-06 23:23:00,0.68596,0.68599,0.68587,0.68587,69800000.0
2006-12-06 23:24:00,0.68584,0.68593,0.68576,0.68593,91800000.0
2006-12-06 23:25:00,0.68593,0.68595,0.6858,0.68595,69300000.0
2006-12-06 23:26:00,0.68587,0.68591,0.68581,0.68581,93699998.0
2006-12-06 23:27:00,0.68579,0.68579,0.68566,0.68569,52000000.0
2006-12-06 23:28:00,0.68573,0.68577,0.68569,0.68577,104900000.0
2006-12-06 23:29:00,0.68572,0.68572,0.68559,0.68567,64000001.0
2006-12-06 23:30:00,0.68565,0.68575,0.68565,0.68575,102999999.0
2006-12-06 23:31:00,0.68572,0.68577,0.68553,0.6857,90800000.0
2006-12-06 23:32:00,0.68575,0.68575,0.68565,0.68572,51100000.0
2006-12-06 23:33:00,0.68559,0.68583,0.68558,0.68563,105999998.0
2006-12-06 23:34:00,0.6857,0.68575,0.68565,0.6857,55600000.0
2006-12-06 23:35:00,0.68572,0.68577,0.6856,0.68577,73500000.0
2006-12-06 23:36:00,0.68573,0.68586,0.68568,0.68576,67500000.0
2006-12-06 23:37:00,0.6858,0.68587,0.6858,0.6858,66900000.0
2006-12-06 23:38:00,0.68575,0.6858,0.68565,0.68575,121600001.0
2006-12-06 23:39:00,0.68568,0.68585,0.68568,0.68582,69200000.0
2006-12-06 23:40:00,0.68588,0.68588,0.68577,0.68577,33199999.0
2006-12-06 23:41:00,0.68569,0.68581,0.68568,0.68568,99700000.0
2006-12-06 23:42:00,0.68551,0.6856,0.68532,0.68532,140799999.0
2006-12-06 23:43:00,0.68538,0.68551,0.68538,0.68551,70699997.0
2006-12-06 23:44:00,0.68552,0.68566,0.68552,0.68557,90600001.0
2006-12-06 23:45:00,0.6856,0.6856,0.68545,0.6855,30000000.0
2006-12-06 23:46:00,0.68551,0.68563,0.68551,0.68558,138199998.0
2006-12-06 23:47:00,0.68552,0.68552,0.68533,0.68539,66199999.0
2006-12-06 23:48:00,0.68533,0.68533,0.68512,0.68512,39500000.0
2006-12-06 23:49:00,0.68516,0.68518,0.68482,0.68489,84100000.0
2006-12-06 23:50:00,0.68489,0.68508,0.68482,0.68508,58600000.0
2006-12-06 23:51:00,0.68512,0.6852,0.68499,0.68509,69100000.0
2006-12-06 23:52:00,0.68496,0.68518,0.68496,0.68511,132099999.0
2006-12-06 23:53:00,0.68512,0.68527,0.68512,0.6852,70199999.0
2006-12-06 23:54:00,0.68522,0.68534,0.68513,0.68534,49400000.0
2006-12-06 23:55:00,0.68537,0.68541,0.6852,0.6852,87199997.0
2006-12-06 23:56:00,0.68528,0.68541,0.68528,0.68538,160599996.0
2006-12-06 23:57:00,0.68538,0.68548,0.68536,0.68548,97100000.0
2006-12-06 23:58:00,0.68552,0.68562,0.68549,0.68562,36700000.0
2006-12-06 23:59:00,0.68561,0.68583,0.68561,0.68564,80600001.0
2006-12-07 00:00:00,0.68569,0.68579,0.68567,0.68577,90300000.0
2006-12-07 00:01:00,0.68586,0.68603,0.68586,0.68595,89900000.0
2006-12-07 00:02:00,0.686,0.6861,0.68598,0.686,103100002.0
2006-12-07 00:03:00,0.68597,0.68602,0.68589,0.68602,69300000.0
2006-12-07 00:04:00,0.68602,0.68602,0.6859,0.68591,51700000.0
2006-12-07 00:05:00,0.68587,0.68596,0.68572,0.68583,149300002.0
2006-12-07 00:06:00,0.6859,0.68595,0.6859,0.68595,42200000.0
2006-12-07 00:07:00,0.68582,0.68589,0.6858,0.6858,83799999.0
2006-12-07 00:08:00,0.68572,0.68574,0.68561,0.68568,76399998.0
2006-12-07 00:09:00,0.68564,0.6859,0.68564,0.6859,112499998.0
2006-12-07 00:10:00,0.68584,0.68597,0.68584,0.6859,117200000.0
2006-12-07 00:11:00,0.68582,0.6859,0.68576,0.6859,112499998.0
2006-12-07 00:12:00,0.68595,0.68595,0.6859,0.68592,49400000.0
2006-12-07 00:13:00,0.68587,0.68597,0.6858,0.68597,83800000.0
2006-12-07 00:14:00,0.6859,0.68594,0.68569,0.68588,67000000.0
2006-12-07 00:15:00,0.68592,0.68595,0.68592,0.68595,49400001.0
2006-12-07 00:16:00,0.68595,0.68595,0.68585,0.6859,89700000.0
2006-12-07 00:17:00,0.6859,0.686,0.68585,0.68595,76600000.0
2006-12-07 00:18:00,0.68595,0.68595,0.6858,0.6859,89600001.0
2006-12-07 00:19:00,0.6859,0.686,0.6859,0.68595,43100000.0
2006-12-07 00:20:00,0.68589,0.6859,0.68582,0.68584,63900000.0
2006-12-07 00:21:00,0.68577,0.686,0.68577,0.686,103599999.0
2006-12-07 00:22:00,0.68589,0.68589,0.68577,0.68586,53299999.0
2006-12-07 00:23:00,0.68589,0.68592,0.68579,0.68579,41100000.0
2006-12-07 00:24:00,0.68585,0.68585,0.68575,0.68577,37400001.0
2006-12-07 00:25:00,0.68582,0.68586,0.68568,0.68568,98699999.0
2006-12-07 00:26:00,0.68568,0.68568,0.68563,0.68563,23000000.0
2006-12-07 00:27:00,0.68564,0.68581,0.68564,0.68569,81600002.0
2006-12-07 00:28:00,0.68554,0.68567,0.68554,0.68565,141799999.0
2006-12-07 00:29:00,0.68553,0.68555,0.68535,0.68536,101000000.0
2006-12-07 00:30:00,0.68556,0.68572,0.68548,0.68548,65399999.0
2006-12-07 00:31:00,0.68566,0.68567,0.68555,0.68555,57300001.0
2006-12-07 00:32:00,0.68555,0.68568,0.68555,0.68568,97200000.0
2006-12-07 00:33:00,0.68549,0.68549,0.68479,0.68479,109100000.0
2006-12-07 00:34:00,0.68495,0.68501,0.6849,0.6849,59000000.0
2006-12-07 00:35:00,0.68486,0.68525,0.68486,0.68525,75700000.0
2006-12-07 00:36:00,0.68536,0.68537,0.68515,0.68515,71200001.0
2006-12-07 00:37:00,0.68537,0.68537,0.68527,0.68527,100099999.0
2006-12-07 00:38:00,0.68527,0.68533,0.6852,0.68533,40800000.0
2006-12-07 00:39:00,0.68528,0.68528,0.68496,0.68516,133599999.0
2006-12-07 00:40:00,0.68518,0.68524,0.68517,0.68519,79900000.0
2006-12-07 00:41:00,0.68525,0.68525,0.68505,0.6852,61799999.0
2006-12-07 00:42:00,0.68505,0.68505,0.68482,0.68484,25300000.0
2006-12-07 00:43:00,0.68487,0.68487,0.68469,0.68469,106899999.0
2006-12-07 00:44:00,0.68479,0.6849,0.68477,0.68481,44499999.0
2006-12-07 00:45:00,0.68479,0.68485,0.68475,0.6848,80200000.0
2006-12-07 00:46:00,0.68485,0.6849,0.68485,0.68487,50000001.0
2006-12-07 00:47:00,0.68488,0.68491,0.6848,0.68484,74200000.0
2006-12-07 00:48:00,0.6849,0.68495,0.68485,0.6849,101900000.0
2006-12-07 00:49:00,0.68486,0.68506,0.68485,0.68506,65000000.0
2006-12-07 00:50:00,0.68499,0.68499,0.68481,0.68492,57500000.0
2006-12-07 00:51:00,0.68487,0.68492,0.68483,0.6849,43800000.0
2006-12-07 00:52:00,0.68489,0.68496,0.68484,0.68488,42200000.0
2006-12-07 00:53:00,0.68485,0.68495,0.68481,0.68495,126799999.0
2006-12-07 00:54:00,0.68487,0.68492,0.68475,0.68492,109200000.0
2006-12-07 00:55:00,0.68494,0.68524,0.68491,0.68509,170600000.0
2006-12-07 00:56:00,0.68501,0.68514,0.68501,0.68512,67199999.0
2006-12-07 00:57:00,0.685,0.6851,0.68485,0.68494,75900000.0
2006-12-07 00:58:00,0.6851,0.68515,0.68505,0.68515,110700002.0
2006-12-07 00:59:00,0.68513,0.6853,0.68513,0.68525,71600000.0
2006-12-07 01:00:00,0.6851,0.68511,0.68474,0.68505,152899999.0
2006-12-07 01:01:00,0.68521,0.68533,0.68507,0.68529,97599999.0
2006-12-07 01:02:00,0.68519,0.68528,0.68512,0.68527,101800000.0
2006-12-07 01:03:00,0.68531,0.68532,0.68522,0.68528,72099999.0
2006-12-07 01:04:00,0.68533,0.6854,0.68531,0.6854,51700000.0
2006-12-07 01:05:00,0.68531,0.68531,0.68526,0.68526,31900000.0
2006-12-07 01:06:00,0.6854,0.68553,0.68536,0.68543,72700000.0
2006-12-07 01:07:00,0.68541,0.68542,0.68536,0.68537,37400000.0
2006-12-07 01:08:00,0.68528,0.6854,0.68528,0.6854,101199999.0
2006-12-07 01:09:00,0.68538,0.6854,0.68531,0.6854,89200000.0
2006-12-07 01:10:00,0.68539,0.68548,0.68539,0.68548,52900000.0
2006-12-07 01:11:00,0.6855,0.68568,0.68545,0.68545,82999999.0
2006-12-07 01:12:00,0.68548,0.6856,0.68545,0.68545,93600000.0
2006-12-07 01:13:00,0.68559,0.68563,0.68555,0.68563,105700001.0
2006-12-07 01:14:00,0.68564,0.68574,0.68563,0.68564,72900000.0
2006-12-07 01:15:00,0.68574,0.68591,0.68573,0.68591,98100000.0
2006-12-07 01:16:00,0.68581,0.68581,0.68568,0.68576,65800002.0
2006-12-07 01:17:00,0.68581,0.68581,0.68579,0.68579,29500000.0
2006-12-07 01:18:00,0.68581,0.68582,0.68566,0.68582,137299998.0
2006-12-07 01:19:00,0.68574,0.68582,0.68573,0.68576,61400000.0
2006-12-07 01:20:00,0.68566,0.68573,0.68552,0.68564,46900000.0
2006-12-07 01:21:00,0.68557,0.68581,0.68557,0.68581,79000000.0
2006-12-07 01:22:00,0.68575,0.68589,0.68574,0.68574,120100000.0
2006-12-07 01:23:00,0.68578,0.68588,0.68575,0.6858,120300001.0
2006-12-07 01:24:00,0.6858,0.68585,0.68575,0.68585,127100000.0
2006-12-07 01:25:00,0.68581,0.68585,0.68577,0.68585,57800001.0
2006-12-07 01:26:00,0.68559,0.68567,0.68549,0.68558,120399999.0
2006-12-07 01:27:00,0.68551,0.68575,0.68551,0.68575,68100000.0
2006-12-07 01:28:00,0.68571,0.68575,0.68552,0.68575,154199998.0
2006-12-07 01:29:00,0.68583,0.68583,0.68579,0.68579,28700000.0
2006-12-07 01:30:00,0.68588,0.68592,0.68584,0.68584,39900001.0
2006-12-07 01:31:00,0.6859,0.68594,0.68582,0.68592,75900000.0
2006-12-07 01:32:00,0.68585,0.6859,0.68585,0.6859,92500000.0
2006-12-07 01:33:00,0.68587,0.68602,0.68584,0.68593,72200000.0
2006-12-07 01:34:00,0.68605,0.68605,0.6859,0.686,97299999.0
2006-12-07 01:35:00,0.68597,0.68603,0.68588,0.68599,89400000.0
2006-12-07 01:36:00,0.68605,0.68605,0.68595,0.68595,76299998.0
2006-12-07 01:37:00,0.68599,0.686,0.68594,0.68595,56600000.0
2006-12-07 01:38:00,0.68603,0.68609,0.686,0.68602,76900000.0
2006-12-07 01:39:00,0.68592,0.68594,0.68573,0.68573,72599999.0
2006-12-07 01:40:00,0.68587,0.68587,0.68569,0.68569,80200001.0
2006-12-07 01:41:00,0.68582,0.68585,0.6857,0.68572,59800000.0
2006-12-07 01:42:00,0.68574,0.68596,0.68574,0.68595,48400000.0
2006-12-07 01:43:00,0.68601,0.68601,0.6859,0.6859,48400000.0
2006-12-07 01:44:00,0.68595,0.68595,0.68585,0.6859,61500000.0
2006-12-07 01:45:00,0.6859,0.68596,0.68585,0.68594,117700000.0
2006-12-07 01:46:00,0.68587,0.68598,0.68584,0.68586,85800000.0
2006-12-07 01:47:00,0.68591,0.68594,0.6858,0.6858,58000000.0
2006-12-07 01:48:00,0.68585,0.6859,0.6858,0.68585,49500000.0
2006-12-07 01:49:00,0.68588,0.68592,0.68583,0.6859,100000002.0
2006-12-07 01:50:00,0.6859,0.6859,0.68562,0.68578,62900000.0
2006-12-07 01:51:00,0.68589,0.68597,0.68589,0.68594,64500002.0
2006-12-07 01:52:00,0.68585,0.68585,0.68571,0.68574,89600002.0
2006-12-07 01:53:00,0.68571,0.68578,0.68556,0.6857,101100000.0
2006-12-07 01:54:00,0.68569,0.68579,0.68563,0.68579,74900000.0
2006-12-07 01:55:00,0.6857,0.6857,0.68549,0.68559,120000000.0
2006-12-07 01:56:00,0.68562,0.68562,0.68549,0.68558,91600001.0
2006-12-07 01:57:00,0.68556,0.68573,0.68556,0.68561,94699999.0
2006-12-07 01:58:00,0.68544,0.68544,0.68529,0.68539,57000000.0
2006-12-07 01:59:00,0.68534,0.68538,0.68526,0.68527,108400000.0
2006-12-07 02:00:00,0.68534,0.68537,0.6853,0.68531,63100000.0
2006-12-07 02:01:00,0.68541,0.68541,0.68533,0.68537,81500000.0
2006-12-07 02:02:00,0.68529,0.68529,0.6852,0.68522,128999999.0
2006-12-07 02:03:00,0.68516,0.68537,0.68516,0.68529,66800000.0
2006-12-07 02:04:00,0.68507,0.6852,0.68502,0.68513,86700000.0
2006-12-07 02:05:00,0.68533,0.68557,0.68533,0.68557,70699999.0
2006-12-07 02:06:00,0.68556,0.68574,0.68552,0.68572,126999997.0
2006-12-07 02:07:00,0.68558,0.68574,0.6854,0.68574,113500000.0
2006-12-07 02:08:00,0.68568,0.68577,0.68561,0.68563,84500000.0
2006-12-07 02:09:00,0.6855,0.68564,0.68543,0.68564,48600000.0
2006-12-07 02:10:00,0.6858,0.68586,0.68572,0.68586,97299999.0
2006-12-07 02:11:00,0.68584,0.68584,0.68572,0.68575,67799999.0
2006-12-07 02:12:00,0.68569,0.68583,0.68569,0.68583,27800000.0
2006-12-07 02:13:00,0.68578,0.68583,0.68572,0.68572,36000000.0
2006-12-07 02:14:00,0.68575,0.68595,0.68575,0.68585,139999998.0
2006-12-07 02:15:00,0.68579,0.68592,0.68576,0.68578,76600000.0
2006-12-07 02:16:00,0.68586,0.68586,0.68555,0.68555,97700000.0
2006-12-07 02:17:00,0.68557,0.68565,0.68546,0.68565,63200000.0
2006-12-07 02:18:00,0.68555,0.6857,0.68555,0.68565,62900000.0
2006-12-07 02:19:00,0.68566,0.6858,0.68562,0.68564,116500001.0
2006-12-07 02:20:00,0.68567,0.68578,0.68549,0.68578,68900000.0
2006-12-07 02:21:00,0.6858,0.68583,0.68575,0.68583,89799998.0
2006-12-07 02:22:00,0.68589,0.68609,0.68581,0.68581,56900000.0
2006-12-07 02:23:00,0.68566,0.68599,0.68566,0.68591,129100002.0
2006-12-07 02:24:00,0.686,0.68605,0.68595,0.686,111600000.0
2006-12-07 02:25:00,0.68608,0.68614,0.68596,0.68599,69199999.0
2006-12-07 02:26:00,0.68609,0.68618,0.68604,0.68604,91400001.0
2006-12-07 02:27:00,0.68619,0.6862,0.68603,0.68603,73400000.0
2006-12-07 02:28:00,0.68616,0.68621,0.68616,0.68618,78100001.0
2006-12-07 02:29:00,0.68611,0.68614,0.68595,0.68596,127400001.0
2006-12-07 02:30:00,0.6862,0.68648,0.6862,0.68635,141100000.0
2006-12-07 02:31:00,0.6865,0.68684,0.6865,0.68684,95400000.0
2006-12-07 02:32:00,0.6868,0.68692,0.68674,0.68684,132599999.0
2006-12-07 02:33:00,0.68678,0.68691,0.68662,0.68691,87100001.0
2006-12-07 02:34:00,0.6868,0.68692,0.68626,0.68662,132499996.0
2006-12-07 02:35:00,0.68673,0.6869,0.68673,0.68677,102399999.0
2006-12-07 02:36:00,0.68681,0.68695,0.68673,0.68673,63400000.0
2006-12-07 02:37:00,0.68681,0.68683,0.68677,0.68677,91800002.0
2006-12-07 02:38:00,0.68681,0.68684,0.68676,0.68676,53700000.0
2006-12-07 02:39:00,0.68675,0.6869,0.68666,0.68666,91500000.0
2006-12-07 02:40:00,0.68648,0.68648,0.68607,0.68646,149999999.0
2006-12-07 02:41:00,0.68649,0.68657,0.6864,0.68647,55800000.0
2006-12-07 02:42:00,0.68656,0.68659,0.68648,0.68659,94699999.0
2006-12-07 02:43:00,0.68658,0.68658,0.68655,0.68658,27000000.0
2006-12-07 02:44:00,0.68657,0.68657,0.68653,0.68655,29400000.0
2006-12-07 02:45:00,0.68657,0.68669,0.68657,0.68667,83499999.0
2006-12-07 02:46:00,0.68661,0.6867,0.68655,0.68655,87700000.0
2006-12-07 02:47:00,0.68655,0.68663,0.68655,0.68662,25800000.0
2006-12-07 02:48:00,0.68661,0.68671,0.68661,0.68671,106899999.0
2006-12-07 02:49:00,0.68666,0.68674,0.68661,0.68664,58199999.0
2006-12-07 02:50:00,0.68665,0.68665,0.68658,0.6866,45700000.0
2006-12-07 02:51:00,0.68663,0.68675,0.68661,0.68661,77700001.0
2006-12-07 02:52:00,0.68658,0.6866,0.6865,0.68655,137800000.0
2006-12-07 02:53:00,0.68641,0.68644,0.68641,0.68644,27100000.0
2006-12-07 02:54:00,0.68624,0.68638,0.68621,0.68637,129500000.0
2006-12-07 02:55:00,0.68631,0.68631,0.68612,0.68612,66500000.0
2006-12-07 02:56:00,0.68619,0.68633,0.68619,0.68622,74500000.0
2006-12-07 02:57:00,0.68615,0.68623,0.68615,0.68623,62099998.0
2006-12-07 02:58:00,0.68628,0.68638,0.68623,0.6863,63000000.0
2006-12-07 02:59:00,0.6864,0.6864,0.68628,0.68628,82099998.0
2006-12-07 03:00:00,0.68636,0.68647,0.68636,0.68637,32000000.0
2006-12-07 03:01:00,0.68639,0.68649,0.68632,0.68649,73899999.0
2006-12-07 03:02:00,0.68638,0.68656,0.68638,0.68656,70999999.0
2006-12-07 03:03:00,0.68664,0.68665,0.68648,0.68648,108699999.0
2006-12-07 03:04:00,0.68649,0.68677,0.68649,0.68677,89099999.0
2006-12-07 03:05:00,0.68682,0.68705,0.68682,0.68703,109200000.0
2006-12-07 03:06:00,0.68697,0.68715,0.68697,0.68715,58500000.0
2006-12-07 03:07:00,0.68712,0.68712,0.687,0.68702,42200000.0
2006-12-07 03:08:00,0.68693,0.687,0.68688,0.68695,154900001.0
2006-12-07 03:09:00,0.68696,0.68696,0.68694,0.68694,33100000.0
2006-12-07 03:10:00,0.68689,0.68694,0.68687,0.6869,102500000.0
2006-12-07 03:11:00,0.68688,0.6869,0.68682,0.68685,66400000.0
2006-12-07 03:12:00,0.68694,0.68697,0.68667,0.68678,88399999.0
2006-12-07 03:13:00,0.68671,0.68671,0.6865,0.68653,111199999.0
2006-12-07 03:14:00,0.68645,0.68645,0.68631,0.68631,63700000.0
2006-12-07 03:15:00,0.68628,0.68632,0.68622,0.68622,95499999.0
2006-12-07 03:16:00,0.6862,0.6862,0.686,0.686,47400000.0
2006-12-07 03:17:00,0.68585,0.68599,0.68585,0.6859,44200000.0
2006-12-07 03:18:00,0.68596,0.68607,0.68594,0.686,52000000.0
2006-12-07 03:19:00,0.68587,0.68603,0.68587,0.68587,85000000.0
2006-12-07 03:20:00,0.68598,0.68605,0.68591,0.68599,172400003.0
2006-12-07 03:21:00,0.68604,0.68604,0.68596,0.68604,68800000.0
2006-12-07 03:22:00,0.68607,0.68612,0.68605,0.68608,93700000.0
2006-12-07 03:23:00,0.68605,0.68605,0.68594,0.68605,104700001.0
2006-12-07 03:24:00,0.68608,0.68614,0.68601,0.68614,85399999.0
2006-12-07 03:25:00,0.68613,0.68613,0.68582,0.6861,113899999.0
2006-12-07 03:26:00,0.68612,0.68612,0.68598,0.68598,99599999.0
2006-12-07 03:27:00,0.68614,0.68614,0.68603,0.68612,54200000.0
2006-12-07 03:28:00,0.68607,0.68614,0.68604,0.68604,75000000.0
2006-12-07 03:29:00,0.68619,0.68625,0.68604,0.68604,77900001.0
2006-12-07 03:30:00,0.68615,0.68617,0.68597,0.68597,83700001.0
2006-12-07 03:31:00,0.68592,0.68632,0.68592,0.68632,100100000.0
2006-12-07 03:32:00,0.6863,0.6863,0.68614,0.68624,85900000.0
2006-12-07 03:33:00,0.68628,0.68634,0.68622,0.68622,46400001.0
2006-12-07 03:34:00,0.68618,0.68627,0.68618,0.68624,91700000.0
2006-12-07 03:35:00,0.68633,0.68633,0.6862,0.68625,111200000.0
2006-12-07 03:36:00,0.68612,0.68618,0.68612,0.68612,53099999.0
2006-12-07 03:37:00,0.68617,0.68617,0.68582,0.68593,116399998.0
2006-12-07 03:38:00,0.68602,0.68609,0.68602,0.68605,33900000.0
2006-12-07 03:39:00,0.68607,0.68612,0.68607,0.68609,79399998.0
2006-12-07 03:40:00,0.68551,0.68597,0.68551,0.68597,78100001.0
2006-12-07 03:41:00,0.68601,0.68624,0.68601,0.68624,66200000.0
2006-12-07 03:42:00,0.68616,0.6863,0.68616,0.6863,89400001.0
2006-12-07 03:43:00,0.68613,0.68626,0.68613,0.68624,42400000.0
2006-12-07 03:44:00,0.68621,0.68621,0.686,0.68601,68200000.0
2006-12-07 03:45:00,0.68603,0.68612,0.68602,0.68602,99900000.0
2006-12-07 03:46:00,0.68604,0.68606,0.68579,0.68605,63900000.0
2006-12-07 03:47:00,0.68596,0.68599,0.68596,0.68599,49399999.0
2006-12-07 03:48:00,0.6859,0.68603,0.68583,0.68603,147900000.0
2006-12-07 03:49:00,0.686,0.68618,0.686,0.68614,122300001.0
2006-12-07 03:50:00,0.68607,0.68613,0.68607,0.68609,67899998.0
2006-12-07 03:51:00,0.68614,0.68614,0.68605,0.68605,71700000.0
2006-12-07 03:52:00,0.6861,0.68636,0.6861,0.68636,43100000.0
2006-12-07 03:53:00,0.68634,0.68643,0.68629,0.68635,65400000.0
2006-12-07 03:54:00,0.68633,0.68648,0.68633,0.68648,81800000.0
2006-12-07 03:55:00,0.68642,0.68662,0.68632,0.68662,120799999.0
2006-12-07 03:56:00,0.68608,0.68642,0.68603,0.68637,63000000.0
2006-12-07 03:57:00,0.68659,0.68659,0.68637,0.68658,60600000.0
2006-12-07 03:58:00,0.68653,0.68653,0.68636,0.6864,167900000.0
2006-12-07 03:59:00,0.6864,0.6865,0.6864,0.68645,28900000.0
2006-12-07 04:00:00,0.68637,0.68637,0.68615,0.68615,32900000.0
2006-12-07 04:01:00,0.68608,0.68608,0.68601,0.68608,27099999.0
2006-12-07 04:02:00,0.68595,0.68598,0.68595,0.68598,11900000.0
2006-12-07 04:03:00,0.686,0.686,0.68595,0.68595,142199999.0
2006-12-07 04:04:00,0.686,0.68605,0.686,0.686,128399996.0
2006-12-07 04:05:00,0.68602,0.68602,0.6859,0.68594,56600000.0
2006-12-07 04:06:00,0.68588,0.68588,0.68559,0.68559,136400001.0
2006-12-07 04:07:00,0.68556,0.68563,0.68551,0.68563,87600000.0
2006-12-07 04:08:00,0.68561,0.68561,0.68527,0.68529,106100000.0
2006-12-07 04:09:00,0.68541,0.68551,0.68541,0.68542,61400001.0
2006-12-07 04:10:00,0.68527,0.68539,0.68522,0.68527,107500000.0
2006-12-07 04:11:00,0.68534,0.68541,0.68534,0.68541,54899999.0
2006-12-07 04:12:00,0.68541,0.68543,0.68533,0.68543,83999998.0
2006-12-07 04:13:00,0.68542,0.68542,0.68534,0.68536,65399999.0
2006-12-07 04:14:00,0.68538,0.68538,0.68524,0.68524,91600000.0
2006-12-07 04:15:00,0.6852,0.68526,0.68502,0.68502,91399999.0
2006-12-07 04:16:00,0.68489,0.68494,0.6848,0.68488,97299999.0
2006-12-07 04:17:00,0.68494,0.68496,0.68481,0.68484,152700001.0
2006-12-07 04:18:00,0.68486,0.68493,0.68482,0.68493,70899999.0
2006-12-07 04:19:00,0.68492,0.68508,0.68492,0.685,54300001.0
2006-12-07 04:20:00,0.6849,0.6849,0.6848,0.6849,67600000.0
2006-12-07 04:21:00,0.6849,0.6849,0.68461,0.68465,81200001.0
2006-12-07 04:22:00,0.68464,0.68481,0.68459,0.68459,95299999.0
2006-12-07 04:23:00,0.6846,0.68463,0.68457,0.68457,79000000.0
2006-12-07 04:24:00,0.68457,0.68463,0.68455,0.68455,49700000.0
2006-12-07 04:25:00,0.68438,0.68466,0.68438,0.6846,83600000.0
2006-12-07 04:26:00,0.68458,0.68461,0.6845,0.6845,127100001.0
2006-12-07 04:27:00,0.68462,0.68462,0.68453,0.6846,48400000.0
2006-12-07 04:28:00,0.68466,0.68466,0.68445,0.68458,105099997.0
2006-12-07 04:29:00,0.68448,0.68459,0.68447,0.68447,82500000.0
2006-12-07 04:30:00,0.68438,0.68445,0.68428,0.68437,83300000.0
2006-12-07 04:31:00,0.68433,0.68444,0.68426,0.68439,119000001.0
2006-12-07 04:32:00,0.68444,0.68464,0.68444,0.68455,39300000.0
2006-12-07 04:33:00,0.6846,0.68472,0.6846,0.68464,106799999.0
2006-12-07 04:34:00,0.68476,0.68482,0.68474,0.68477,67500000.0
2006-12-07 04:35:00,0.68476,0.68483,0.68466,0.68483,107200001.0
2006-12-07 04:36:00,0.68475,0.68485,0.68475,0.68483,94099997.0
2006-12-07 04:37:00,0.68475,0.68475,0.6846,0.6846,26300000.0
2006-12-07 04:38:00,0.6846,0.6848,0.68455,0.6848,87800000.0
2006-12-07 04:39:00,0.68485,0.68489,0.68477,0.68482,55799999.0
2006-12-07 04:40:00,0.68482,0.68485,0.68478,0.6848,76400001.0
2006-12-07 04:41:00,0.68482,0.68482,0.68471,0.68478,61100000.0
2006-12-07 04:42:00,0.68493,0.68493,0.68479,0.68487,121500000.0
2006-12-07 04:43:00,0.68485,0.68498,0.68484,0.68498,39999999.0
2006-12-07 04:44:00,0.68492,0.68497,0.68477,0.68485,86199999.0
2006-12-07 04:45:00,0.6849,0.68502,0.6849,0.68502,78299998.0
2006-12-07 04:46:00,0.68504,0.68504,0.68486,0.68486,128300000.0
2006-12-07 04:47:00,0.6849,0.685,0.68487,0.68495,96500001.0
2006-12-07 04:48:00,0.68498,0.68503,0.68489,0.68497,81000000.0
2006-12-07 04:49:00,0.68505,0.6851,0.68495,0.685,99799998.0
2006-12-07 04:50:00,0.68502,0.68502,0.68487,0.68498,89200000.0
2006-12-07 04:51:00,0.68493,0.68497,0.68484,0.68484,96000000.0
2006-12-07 04:52:00,0.68497,0.68515,0.68497,0.68498,42500000.0
2006-12-07 04:53:00,0.685,0.68509,0.6847,0.68483,87899999.0
2006-12-07 04:54:00,0.68488,0.6851,0.68488,0.6851,71499998.0
2006-12-07 04:55:00,0.68504,0.68514,0.68502,0.68502,139699999.0
2006-12-07 04:56:00,0.685,0.6851,0.685,0.68507,92500000.0
2006-12-07 04:57:00,0.68514,0.6852,0.68495,0.68514,78000001.0
2006-12-07 04:58:00,0.68508,0.68521,0.68508,0.6851,88900000.0
2006-12-07 04:59:00,0.6852,0.6853,0.6851,0.6852,111099997.0
2006-12-07 05:00:00,0.68519,0.68519,0.68506,0.68508,41900000.0
2006-12-07 05:01:00,0.685,0.68512,0.68492,0.68512,122399999.0
2006-12-07 05:02:00,0.68515,0.68515,0.68507,0.68507,6300000.0
2006-12-07 05:03:00,0.68513,0.68516,0.68505,0.68507,79899999.0
2006-12-07 05:04:00,0.68515,0.68525,0.68501,0.68507,136200000.0
2006-12-07 05:05:00,0.68507,0.68518,0.68504,0.68507,81199999.0
2006-12-07 05:06:00,0.68511,0.68511,0.68488,0.68489,87299998.0
2006-12-07 05:07:00,0.6848,0.68522,0.6848,0.68522,78499999.0
2006-12-07 05:08:00,0.68535,0.68537,0.68524,0.68529,128000001.0
2006-12-07 05:09:00,0.6854,0.6854,0.6853,0.6854,46800000.0
2006-12-07 05:10:00,0.68529,0.68548,0.68529,0.68547,110300000.0
2006-12-07 05:11:00,0.68548,0.68548,0.68529,0.68537,110899999.0
2006-12-07 05:12:00,0.68525,0.68544,0.68525,0.68526,59300000.0
2006-12-07 05:13:00,0.68542,0.68549,0.6853,0.68544,59200000.0
2006-12-07 05:14:00,0.68538,0.68547,0.68524,0.68547,64800000.0
2006-12-07 05:15:00,0.68547,0.68547,0.68544,0.68544,31199999.0
2006-12-07 05:16:00,0.68551,0.68567,0.68543,0.68549,96300000.0
2006-12-07 05:17:00,0.68557,0.68573,0.68557,0.68573,68500001.0
2006-12-07 05:18:00,0.68585,0.68585,0.68565,0.68575,89200001.0
2006-12-07 05:19:00,0.6858,0.6859,0.68575,0.6859,65499999.0
2006-12-07 05:20:00,0.68579,0.68582,0.6857,0.6857,34100000.0
2006-12-07 05:21:00,0.68583,0.68591,0.68571,0.68591,43900000.0
2006-12-07 05:22:00,0.68593,0.686,0.6859,0.686,35400000.0
2006-12-07 05:23:00,0.68588,0.68588,0.68579,0.68579,48700000.0
2006-12-07 05:24:00,0.68592,0.68594,0.68582,0.6859,79600000.0
2006-12-07 05:25:00,0.6858,0.68595,0.6858,0.68595,119299999.0
2006-12-07 05:26:00,0.6859,0.68593,0.68585,0.68593,54600000.0
2006-12-07 05:27:00,0.68593,0.68593,0.68575,0.6859,79300001.0
2006-12-07 05:28:00,0.68594,0.68605,0.68583,0.68605,59299999.0
2006-12-07 05:29:00,0.68605,0.6861,0.68598,0.6861,41300000.0
2006-12-07 05:30:00,0.68595,0.68595,0.6859,0.6859,71900000.0
2006-12-07 05:31:00,0.68573,0.68584,0.68556,0.68571,130199999.0
2006-12-07 05:32:00,0.68579,0.68589,0.68556,0.68578,126900000.0
2006-12-07 05:33:00,0.68584,0.686,0.68577,0.686,116099999.0
2006-12-07 05:34:00,0.68588,0.68588,0.6858,0.68588,66999999.0
2006-12-07 05:35:00,0.68593,0.68601,0.68588,0.68588,106300000.0
2006-12-07 05:36:00,0.68597,0.68597,0.68565,0.6859,86999999.0
2006-12-07 05:37:00,0.68595,0.68595,0.6859,0.6859,51400001.0
2006-12-07 05:38:00,0.6859,0.68593,0.68583,0.68587,67700000.0
2006-12-07 05:39:00,0.6858,0.68588,0.6858,0.68588,46600001.0
2006-12-07 05:40:00,0.68592,0.68597,0.68579,0.68583,106200002.0
2006-12-07 05:41:00,0.68582,0.68589,0.68582,0.68589,50699999.0
2006-12-07 05:42:00,0.68579,0.68579,0.68543,0.68558,76100000.0
2006-12-07 05:43:00,0.68536,0.6856,0.68536,0.6856,49200000.0
2006-12-07 05:44:00,0.68544,0.68545,0.68533,0.68535,73199999.0
2006-12-07 05:45:00,0.68541,0.68542,0.68517,0.6853,115699999.0
2006-12-07 05:46:00,0.68531,0.68531,0.68517,0.68518,69299999.0
2006-12-07 05:47:00,0.68522,0.68526,0.68506,0.68506,96700000.0
2006-12-07 05:48:00,0.68528,0.68528,0.68522,0.68528,69000000.0
2006-12-07 05:49:00,0.68532,0.68546,0.68532,0.68546,71700000.0
2006-12-07 05:50:00,0.68546,0.68553,0.68523,0.68523,96399999.0
2006-12-07 05:51:00,0.68532,0.68532,0.68516,0.68522,101999999.0
2006-12-07 05:52:00,0.6854,0.68549,0.68534,0.68534,86399998.0
2006-12-07 05:53:00,0.68531,0.68546,0.68527,0.68546,120600000.0
2006-12-07 05:54:00,0.68539,0.68559,0.68535,0.68548,86800000.0
2006-12-07 05:55:00,0.68545,0.6855,0.68535,0.68545,102100000.0
2006-12-07 05:56:00,0.68544,0.68547,0.68537,0.68547,87699998.0
2006-12-07 05:57:00,0.68542,0.68547,0.68535,0.68536,119200000.0
2006-12-07 05:58:00,0.68543,0.68552,0.6854,0.6854,88700002.0
2006-12-07 05:59:00,0.68565,0.68571,0.68557,0.68571,67400001.0
2006-12-07 06:00:00,0.68555,0.6856,0.68555,0.6856,19800000.0
2006-12-07 06:01:00,0.68566,0.68566,0.68538,0.68555,121300001.0
2006-12-07 06:02:00,0.68546,0.68559,0.68534,0.68559,115599999.0
2006-12-07 06:03:00,0.6855,0.68569,0.68525,0.68525,121900001.0
2006-12-07 06:04:00,0.68565,0.68565,0.68557,0.68557,131900005.0
2006-12-07 06:05:00,0.68565,0.68565,0.68556,0.6856,127199999.0
2006-12-07 06:06:00,0.68555,0.68556,0.68548,0.68551,96600000.0
2006-12-07 06:07:00,0.68555,0.6856,0.68552,0.68557,122499998.0
2006-12-07 06:08:00,0.6856,0.6857,0.6856,0.68565,66100000.0
2006-12-07 06:09:00,0.68567,0.68567,0.68554,0.68566,86100000.0
2006-12-07 06:10:00,0.68567,0.68587,0.68564,0.68564,85700000.0
2006-12-07 06:11:00,0.68577,0.68585,0.68577,0.68585,43900000.0
2006-12-07 06:12:00,0.68586,0.68589,0.68573,0.68573,50300000.0
2006-12-07 06:13:00,0.68579,0.68587,0.68579,0.68587,39100000.0
2006-12-07 06:14:00,0.68589,0.68606,0.68589,0.68606,84300000.0
2006-12-07 06:15:00,0.68612,0.6862,0.6861,0.68617,51400000.0
2006-12-07 06:16:00,0.68609,0.68609,0.68586,0.68602,28600000.0
2006-12-07 06:17:00,0.68612,0.68612,0.68598,0.68604,99699998.0
2006-12-07 06:18:00,0.68599,0.68614,0.68597,0.68598,105300000.0
2006-12-07 06:19:00,0.68605,0.68622,0.68605,0.68622,8000000.0
2006-12-07 06:20:00,0.6863,0.68635,0.6863,0.68635,66800000.0
2006-12-07 06:21:00,0.68632,0.68632,0.68614,0.68614,43100001.0
2006-12-07 06:22:00,0.68605,0.68614,0.68605,0.68614,33400000.0
2006-12-07 06:23:00,0.68617,0.68617,0.6859,0.68609,83200000.0
2006-12-07 06:24:00,0.68613,0.68615,0.68605,0.6861,66099999.0
2006-12-07 06:25:00,0.68608,0.68615,0.68602,0.68602,79800000.0
2006-12-07 06:26:00,0.68609,0.68619,0.68609,0.68609,81000000.0
2006-12-07 06:27:00,0.6861,0.68611,0.686,0.68608,137699999.0
2006-12-07 06:28:00,0.68607,0.68611,0.68602,0.68605,84600002.0
2006-12-07 06:29:00,0.68604,0.68619,0.68604,0.68617,62000000.0
2006-12-07 06:30:00,0.68612,0.68623,0.68612,0.68613,26400000.0
2006-12-07 06:31:00,0.68622,0.68628,0.68618,0.68628,107500000.0
2006-12-07 06:32:00,0.68598,0.68617,0.68588,0.68598,128000001.0
2006-12-07 06:33:00,0.68619,0.68649,0.68619,0.6864,67099999.0
2006-12-07 06:34:00,0.68622,0.68622,0.68605,0.68605,47799999.0
2006-12-07 06:35:00,0.68609,0.68658,0.68604,0.68658,67800000.0
2006-12-07 06:36:00,0.68646,0.68661,0.68646,0.68659,77500002.0
2006-12-07 06:37:00,0.68638,0.68644,0.68636,0.68644,38100000.0
2006-12-07 06:38:00,0.6864,0.68645,0.68635,0.6864,125300001.0
2006-12-07 06:39:00,0.68653,0.68653,0.68642,0.68648,69800001.0
2006-12-07 06:40:00,0.68637,0.68647,0.68634,0.68637,42999999.0
2006-12-07 06:41:00,0.68638,0.68653,0.68636,0.6865,53499999.0
2006-12-07 06:42:00,0.68634,0.68653,0.68634,0.68653,77899997.0
2006-12-07 06:43:00,0.68648,0.6865,0.68641,0.68641,121400001.0
2006-12-07 06:44:00,0.68635,0.68643,0.6863,0.68643,135499999.0
2006-12-07 06:45:00,0.68639,0.68639,0.68628,0.68637,95700001.0
2006-12-07 06:46:00,0.68645,0.68645,0.68635,0.68645,128800000.0
2006-12-07 06:47:00,0.68641,0.68651,0.68632,0.68635,81200000.0
2006-12-07 06:48:00,0.6864,0.68647,0.68635,0.68647,68300000.0
2006-12-07 06:49:00,0.6864,0.6864,0.6864,0.6864,17500000.0
2006-12-07 06:50:00,0.68645,0.68645,0.6864,0.68643,51600000.0
2006-12-07 06:51:00,0.68653,0.68655,0.68648,0.6865,137100002.0
2006-12-07 06:52:00,0.68652,0.68657,0.68646,0.68655,239299999.0
2006-12-07 06:53:00,0.68651,0.68662,0.68641,0.68658,40100000.0
2006-12-07 06:54:00,0.68665,0.68678,0.68665,0.68678,36600000.0
2006-12-07 06:55:00,0.68689,0.68702,0.68685,0.68696,127499998.0
2006-12-07 06:56:00,0.68709,0.68718,0.68708,0.68717,72600000.0
2006-12-07 06:57:00,0.68725,0.68742,0.68717,0.68742,53400000.0
2006-12-07 06:58:00,0.68729,0.68747,0.68729,0.68747,110700001.0
2006-12-07 06:59:00,0.68733,0.68758,0.68733,0.68758,52299999.0
2006-12-07 07:00:00,0.68771,0.68783,0.68761,0.68766,63200000.0
2006-12-07 07:01:00,0.68766,0.68773,0.68755,0.68765,67800000.0
2006-12-07 07:02:00,0.68761,0.68768,0.68748,0.68766,154499998.0
2006-12-07 07:03:00,0.68771,0.68777,0.68762,0.68767,77500000.0
2006-12-07 07:04:00,0.68762,0.68774,0.68759,0.68759,123299998.0
2006-12-07 07:05:00,0.68771,0.68781,0.68769,0.68778,64599999.0
2006-12-07 07:06:00,0.68766,0.68766,0.6874,0.68755,40000000.0
2006-12-07 07:07:00,0.6877,0.68776,0.68765,0.68773,60300000.0
2006-12-07 07:08:00,0.68792,0.68804,0.68781,0.68785,80700000.0
2006-12-07 07:09:00,0.68792,0.68805,0.68792,0.68793,78400000.0
2006-12-07 07:10:00,0.68788,0.68788,0.68786,0.68786,67900000.0
2006-12-07 07:11:00,0.68756,0.68789,0.68756,0.68789,59800000.0
2006-12-07 07:12:00,0.68777,0.68777,0.68768,0.68774,90199999.0
2006-12-07 07:13:00,0.6878,0.6878,0.6877,0.6877,66700001.0
2006-12-07 07:14:00,0.68768,0.68768,0.6876,0.68766,33400000.0
2006-12-07 07:15:00,0.68755,0.68755,0.68733,0.68755,128899997.0
2006-12-07 07:16:00,0.68756,0.68757,0.68751,0.68751,62700000.0
2006-12-07 07:17:00,0.68751,0.68759,0.68747,0.68747,58200000.0
2006-12-07 07:18:00,0.68745,0.68753,0.68738,0.68753,113099999.0
2006-12-07 07:19:00,0.68747,0.68748,0.68727,0.68748,32700000.0
2006-12-07 07:20:00,0.68745,0.68755,0.68745,0.68755,43200000.0
2006-12-07 07:21:00,0.68735,0.68745,0.68735,0.6874,80599999.0
2006-12-07 07:22:00,0.68737,0.68738,0.68737,0.68738,24200000.0
2006-12-07 07:23:00,0.68722,0.68722,0.68699,0.68712,54199999.0
2006-12-07 07:24:00,0.68718,0.6872,0.68702,0.68702,61500000.0
2006-12-07 07:25:00,0.68718,0.68734,0.68716,0.68734,112100002.0
2006-12-07 07:26:00,0.68735,0.68746,0.68735,0.68743,135100003.0
2006-12-07 07:27:00,0.68747,0.68747,0.68733,0.68739,92700000.0
2006-12-07 07:28:00,0.68737,0.68744,0.68736,0.68741,71200000.0
2006-12-07 07:29:00,0.6875,0.68755,0.6873,0.68755,177100001.0
2006-12-07 07:30:00,0.68749,0.6875,0.68737,0.6875,82500002.0
2006-12-07 07:31:00,0.68753,0.68753,0.6874,0.68748,55600000.0
2006-12-07 07:32:00,0.68749,0.68758,0.68743,0.68743,112800001.0
2006-12-07 07:33:00,0.68745,0.68763,0.68741,0.68763,65200000.0
2006-12-07 07:34:00,0.68753,0.68762,0.68726,0.68762,64600000.0
2006-12-07 07:35:00,0.68755,0.68765,0.68755,0.68755,15900000.0
2006-12-07 07:36:00,0.68763,0.68772,0.68763,0.68772,97200002.0
2006-12-07 07:37:00,0.68775,0.68775,0.68761,0.68765,160800002.0
2006-12-07 07:38:00,0.68771,0.68771,0.6876,0.6876,77299999.0
2006-12-07 07:39:00,0.68783,0.68783,0.68769,0.68778,93300001.0
2006-12-07 07:40:00,0.68774,0.68781,0.68763,0.68774,117200000.0
2006-12-07 07:41:00,0.68771,0.68791,0.6876,0.6877,79200001.0
2006-12-07 07:42:00,0.68771,0.68771,0.68753,0.68753,132799999.0
2006-12-07 07:43:00,0.68744,0.68746,0.68701,0.68701,78600000.0
2006-12-07 07:44:00,0.68708,0.68727,0.68708,0.68727,105200002.0
2006-12-07 07:45:00,0.6873,0.68732,0.68721,0.68721,122900000.0
2006-12-07 07:46:00,0.68726,0.6873,0.68715,0.68724,108599998.0
2006-12-07 07:47:00,0.68728,0.68728,0.68715,0.6872,34800001.0
2006-12-07 07:48:00,0.6872,0.68725,0.68704,0.68725,62200000.0
2006-12-07 07:49:00,0.68721,0.68736,0.68721,0.68736,78099999.0
2006-12-07 07:50:00,0.6873,0.68735,0.68715,0.68723,120699998.0
2006-12-07 07:51:00,0.68724,0.68737,0.6872,0.6872,99500000.0
2006-12-07 07:52:00,0.68726,0.68735,0.6872,0.68728,83000000.0
2006-12-07 07:53:00,0.68732,0.68732,0.68709,0.68718,97400001.0
2006-12-07 07:54:00,0.68718,0.6873,0.68711,0.68722,90200000.0
2006-12-07 07:55:00,0.68729,0.68729,0.68721,0.68721,29100000.0
2006-12-07 07:56:00,0.68728,0.68739,0.68728,0.68731,113299998.0
2006-12-07 07:57:00,0.68728,0.68728,0.68704,0.68715,73200000.0
2006-12-07 07:58:00,0.68717,0.68731,0.68713,0.68713,113900000.0
2006-12-07 07:59:00,0.68725,0.68727,0.68724,0.68727,65700001.0
2006-12-07 08:00:00,0.68702,0.68712,0.68693,0.68696,100900000.0
2006-12-07 08:01:00,0.68695,0.68695,0.68685,0.6869,139999998.0
2006-12-07 08:02:00,0.68694,0.68709,0.68681,0.68687,123599998.0
2006-12-07 08:03:00,0.68695,0.68695,0.6869,0.68695,114800002.0
2006-12-07 08:04:00,0.6869,0.6871,0.6869,0.68708,72599999.0
2006-12-07 08:05:00,0.687,0.687,0.6868,0.6868,114499997.0
2006-12-07 08:06:00,0.68691,0.68723,0.68691,0.68722,159599999.0
2006-12-07 08:07:00,0.68717,0.68737,0.68717,0.68737,91100000.0
2006-12-07 08:08:00,0.68735,0.68738,0.68718,0.68738,122600000.0
2006-12-07 08:09:00,0.68736,0.68736,0.68719,0.68722,64200000.0
2006-12-07 08:10:00,0.68735,0.6874,0.6873,0.6873,34600000.0
2006-12-07 08:11:00,0.68736,0.68751,0.68729,0.68738,75600002.0
2006-12-07 08:12:00,0.68725,0.68737,0.68725,0.68733,60699999.0
2006-12-07 08:13:00,0.68725,0.68735,0.68725,0.68735,75000000.0
2006-12-07 08:14:00,0.68727,0.68733,0.68719,0.6873,145400001.0
2006-12-07 08:15:00,0.68727,0.68729,0.68718,0.68727,54700001.0
2006-12-07 08:16:00,0.6873,0.68735,0.68725,0.68735,72900000.0
2006-12-07 08:17:00,0.68735,0.68735,0.68735,0.68735,1200000.0
2006-12-07 08:18:00,0.68733,0.68754,0.68733,0.68753,93800002.0
2006-12-07 08:19:00,0.68763,0.68763,0.68749,0.68751,57300001.0
2006-12-07 08:20:00,0.68761,0.68765,0.68751,0.68755,104000000.0
2006-12-07 08:21:00,0.68738,0.68743,0.68707,0.68736,70000000.0
2006-12-07 08:22:00,0.68741,0.68747,0.68731,0.68733,102400002.0
2006-12-07 08:23:00,0.68737,0.68737,0.68734,0.68734,49000000.0
2006-12-07 08:24:00,0.68746,0.68746,0.68736,0.6874,41599999.0
2006-12-07 08:25:00,0.68736,0.6874,0.68726,0.6874,70999998.0
2006-12-07 08:26:00,0.6874,0.6874,0.68735,0.68735,64600001.0
2006-12-07 08:27:00,0.68738,0.6874,0.6873,0.68738,60700000.0
2006-12-07 08:28:00,0.68739,0.68739,0.68732,0.68736,33500000.0
2006-12-07 08:29:00,0.68737,0.68737,0.68724,0.68724,46199999.0
2006-12-07 08:30:00,0.68738,0.68756,0.68729,0.68729,104099999.0
2006-12-07 08:31:00,0.68729,0.68732,0.68724,0.68729,59900000.0
2006-12-07 08:32:00,0.68729,0.68732,0.68721,0.68729,79400000.0
2006-12-07 08:33:00,0.68718,0.68729,0.68706,0.68725,96400002.0
2006-12-07 08:34:00,0.68735,0.68735,0.68713,0.68713,52600000.0
2006-12-07 08:35:00,0.68695,0.68702,0.68693,0.687,41300000.0
2006-12-07 08:36:00,0.68695,0.6871,0.68687,0.68687,36799999.0
2006-12-07 08:37:00,0.68704,0.68714,0.68699,0.68699,57400000.0
2006-12-07 08:38:00,0.6869,0.6869,0.68685,0.68685,66400000.0
2006-12-07 08:39:00,0.68696,0.68718,0.68696,0.6871,73500000.0
2006-12-07 08:40:00,0.68707,0.68723,0.68706,0.68722,40300000.0
2006-12-07 08:41:00,0.68709,0.6872,0.68689,0.68695,139900001.0
2006-12-07 08:42:00,0.68728,0.68735,0.6871,0.6871,104300001.0
2006-12-07 08:43:00,0.68715,0.68724,0.68699,0.68703,99600001.0
2006-12-07 08:44:00,0.68706,0.68707,0.68681,0.68681,62099999.0
2006-12-07 08:45:00,0.6869,0.68703,0.6869,0.68697,63999999.0
2006-12-07 08:46:00,0.68702,0.68702,0.68686,0.68694,39900001.0
2006-12-07 08:47:00,0.68695,0.687,0.68695,0.687,55399999.0
2006-12-07 08:48:00,0.68687,0.68698,0.68687,0.68698,72500000.0
2006-12-07 08:49:00,0.68683,0.68707,0.6866,0.68668,186499997.0
2006-12-07 08:50:00,0.68693,0.68703,0.68687,0.68703,61100000.0
2006-12-07 08:51:00,0.68704,0.68704,0.68693,0.68695,84299998.0
2006-12-07 08:52:00,0.68702,0.68702,0.68694,0.68701,95500000.0
2006-12-07 08:53:00,0.68702,0.68706,0.68699,0.687,55900000.0
2006-12-07 08:54:00,0.68708,0.68719,0.68708,0.68714,75199999.0
2006-12-07 08:55:00,0.68723,0.68734,0.68718,0.68718,67999999.0
2006-12-07 08:56:00,0.68714,0.68724,0.68696,0.68699,59799999.0
2006-12-07 08:57:00,0.6873,0.6873,0.68725,0.68727,46900000.0
2006-12-07 08:58:00,0.68731,0.68736,0.68723,0.68723,90600000.0
2006-12-07 08:59:00,0.68727,0.68727,0.68718,0.68723,51700000.0
2006-12-07 09:00:00,0.68721,0.68735,0.68708,0.68735,28700000.0
2006-12-07 09:01:00,0.68719,0.68729,0.68716,0.68729,99900001.0
2006-12-07 09:02:00,0.68737,0.68737,0.68717,0.68722,189500000.0
2006-12-07 09:03:00,0.68713,0.68726,0.68713,0.68713,82200001.0
2006-12-07 09:04:00,0.68703,0.68714,0.68674,0.68703,79100001.0
2006-12-07 09:05:00,0.68715,0.68718,0.68715,0.68717,27500001.0
2006-12-07 09:06:00,0.6871,0.68724,0.6871,0.68717,111499996.0
2006-12-07 09:07:00,0.68723,0.68743,0.68716,0.68738,126300000.0
2006-12-07 09:08:00,0.68751,0.68755,0.68743,0.68752,78500001.0
2006-12-07 09:09:00,0.68757,0.68791,0.68757,0.68785,132899999.0
2006-12-07 09:10:00,0.6879,0.6879,0.68753,0.68768,145799999.0
2006-12-07 09:11:00,0.68787,0.68787,0.68763,0.68769,100999999.0
2006-12-07 09:12:00,0.68775,0.68775,0.68758,0.6876,102599999.0
2006-12-07 09:13:00,0.68764,0.68796,0.68759,0.68796,91299999.0
2006-12-07 09:14:00,0.68814,0.68814,0.68802,0.68803,35000001.0
2006-12-07 09:15:00,0.68802,0.68809,0.68772,0.68772,101199999.0
2006-12-07 09:16:00,0.68777,0.6878,0.68775,0.68777,85299999.0
2006-12-07 09:17:00,0.68773,0.68789,0.6877,0.6877,112000000.0
2006-12-07 09:18:00,0.6878,0.68788,0.6878,0.68782,109100000.0
2006-12-07 09:19:00,0.68793,0.68793,0.68781,0.68793,69900000.0
2006-12-07 09:20:00,0.68793,0.68821,0.68793,0.68821,93299999.0
2006-12-07 09:21:00,0.68823,0.68829,0.6881,0.68819,121399998.0
2006-12-07 09:22:00,0.68821,0.68836,0.68798,0.68832,94599998.0
2006-12-07 09:23:00,0.6884,0.68855,0.68838,0.68849,80000000.0
2006-12-07 09:24:00,0.68852,0.68866,0.68851,0.68859,152799999.0
2006-12-07 09:25:00,0.68861,0.68868,0.6885,0.6885,29400000.0
2006-12-07 09:26:00,0.68846,0.68846,0.68836,0.68841,67800000.0
2006-12-07 09:27:00,0.68846,0.68856,0.68846,0.68851,36500000.0
2006-12-07 09:28:00,0.68854,0.68863,0.68849,0.68852,102600000.0
2006-12-07 09:29:00,0.68855,0.68856,0.68832,0.68845,137199998.0
2006-12-07 09:30:00,0.68807,0.6883,0.68783,0.688,128800002.0
2006-12-07 09:31:00,0.68844,0.68849,0.68838,0.68849,112600000.0
2006-12-07 09:32:00,0.68839,0.68839,0.68825,0.68825,95999997.0
2006-12-07 09:33:00,0.68834,0.68859,0.68832,0.68839,84400000.0
2006-12-07 09:34:00,0.68837,0.68855,0.68829,0.68855,80500000.0
2006-12-07 09:35:00,0.6886,0.68863,0.68848,0.68861,153400000.0
2006-12-07 09:36:00,0.68844,0.68857,0.68844,0.68851,50900000.0
2006-12-07 09:37:00,0.68845,0.68845,0.68796,0.68796,95300001.0
2006-12-07 09:38:00,0.68803,0.68823,0.68801,0.68815,133099999.0
2006-12-07 09:39:00,0.68825,0.6883,0.6882,0.6882,74500002.0
2006-12-07 09:40:00,0.68819,0.68826,0.68814,0.68814,47800000.0
2006-12-07 09:41:00,0.68804,0.68817,0.688,0.68817,65300000.0
2006-12-07 09:42:00,0.68811,0.68824,0.68804,0.68804,62800001.0
2006-12-07 09:43:00,0.688,0.68818,0.68794,0.68816,101500001.0
2006-12-07 09:44:00,0.68821,0.68844,0.6882,0.68844,61400000.0
2006-12-07 09:45:00,0.68837,0.68858,0.6883,0.68858,78900000.0
2006-12-07 09:46:00,0.68844,0.68844,0.68818,0.6882,80500000.0
2006-12-07 09:47:00,0.68831,0.68855,0.68831,0.68855,31100000.0
2006-12-07 09:48:00,0.6885,0.68878,0.68847,0.68873,113600000.0
2006-12-07 09:49:00,0.68881,0.68897,0.68881,0.68891,85399998.0
2006-12-07 09:50:00,0.68885,0.68909,0.68885,0.68909,63000001.0
2006-12-07 09:51:00,0.68915,0.6892,0.68912,0.68916,65900001.0
2006-12-07 09:52:00,0.68912,0.68918,0.68912,0.68918,72300000.0
2006-12-07 09:53:00,0.68915,0.68924,0.68914,0.68915,98999999.0
2006-12-07 09:54:00,0.68907,0.68913,0.68885,0.68913,62200000.0
2006-12-07 09:55:00,0.68902,0.6892,0.689,0.68909,68400000.0
2006-12-07 09:56:00,0.68914,0.68915,0.68905,0.6891,136799999.0
2006-12-07 09:57:00,0.68906,0.68913,0.68888,0.68904,123500002.0
2006-12-07 09:58:00,0.68899,0.68919,0.68899,0.68919,65000000.0
2006-12-07 09:59:00,0.68926,0.68936,0.68926,0.6893,61300000.0
2006-12-07 10:00:00,0.68913,0.68998,0.68913,0.68998,141499999.0
2006-12-07 10:01:00,0.69004,0.69008,0.68993,0.68994,78100000.0
2006-12-07 10:02:00,0.68984,0.68985,0.68953,0.68985,106900000.0
2006-12-07 10:03:00,0.68976,0.68979,0.68966,0.68969,81999999.0
2006-12-07 10:04:00,0.68974,0.68974,0.68928,0.68928,135400002.0
2006-12-07 10:05:00,0.68924,0.68935,0.68892,0.68919,99799999.0
2006-12-07 10:06:00,0.68917,0.68922,0.68909,0.68921,121299998.0
2006-12-07 10:07:00,0.68909,0.68909,0.68898,0.68907,87599999.0
2006-12-07 10:08:00,0.68902,0.68905,0.68897,0.689,64600000.0
2006-12-07 10:09:00,0.68869,0.68879,0.68857,0.68879,107300000.0
2006-12-07 10:10:00,0.68862,0.68862,0.68838,0.68838,27000000.0
2006-12-07 10:11:00,0.68832,0.68852,0.68832,0.68846,84599999.0
2006-12-07 10:12:00,0.68847,0.68856,0.68844,0.68846,74100000.0
2006-12-07 10:13:00,0.68845,0.68856,0.68843,0.68847,87699999.0
2006-12-07 10:14:00,0.68837,0.6887,0.68837,0.6887,105199998.0
2006-12-07 10:15:00,0.68871,0.68884,0.68871,0.68884,29600000.0
2006-12-07 10:16:00,0.68901,0.68922,0.68894,0.68921,116100000.0
2006-12-07 10:17:00,0.68923,0.68933,0.68923,0.68928,70600000.0
2006-12-07 10:18:00,0.68928,0.68955,0.68928,0.68955,116600001.0
2006-12-07 10:19:00,0.68952,0.68965,0.68952,0.68957,102000001.0
2006-12-07 10:20:00,0.68959,0.68959,0.68952,0.68958,67699999.0
2006-12-07 10:21:00,0.68958,0.68958,0.68942,0.68942,58400000.0
2006-12-07 10:22:00,0.68932,0.68946,0.68932,0.68944,84599999.0
2006-12-07 10:23:00,0.68936,0.68936,0.68918,0.68918,186299996.0
2006-12-07 10:24:00,0.68916,0.68921,0.68908,0.6891,81400000.0
2006-12-07 10:25:00,0.68905,0.68913,0.68905,0.68907,53200000.0
2006-12-07 10:26:00,0.6891,0.68917,0.68905,0.68917,101200001.0
2006-12-07 10:27:00,0.68925,0.68926,0.68915,0.68925,105899999.0
2006-12-07 10:28:00,0.68923,0.68925,0.68916,0.68925,52799998.0
2006-12-07 10:29:00,0.68932,0.68939,0.6893,0.68938,65400000.0
2006-12-07 10:30:00,0.68948,0.68948,0.6893,0.68948,110500000.0
2006-12-07 10:31:00,0.68935,0.68935,0.68915,0.68932,109899998.0
2006-12-07 10:32:00,0.68923,0.68927,0.68908,0.68921,113599999.0
2006-12-07 10:33:00,0.68919,0.68925,0.68902,0.68905,121400001.0
2006-12-07 10:34:00,0.68919,0.68923,0.68912,0.68913,81300000.0
2006-12-07 10:35:00,0.68899,0.68899,0.68879,0.68898,101800000.0
2006-12-07 10:36:00,0.68902,0.68933,0.68902,0.68932,70099999.0
2006-12-07 10:37:00,0.68931,0.68938,0.68917,0.68931,122799999.0
2006-12-07 10:38:00,0.68922,0.68922,0.68911,0.68918,55900000.0
2006-12-07 10:39:00,0.68924,0.68948,0.68922,0.68929,81399999.0
2006-12-07 10:40:00,0.68935,0.68935,0.68912,0.68923,100499998.0
2006-12-07 10:41:00,0.68915,0.68924,0.68913,0.68924,96899999.0
2006-12-07 10:42:00,0.68934,0.6894,0.68931,0.6894,57100000.0
2006-12-07 10:43:00,0.6893,0.68937,0.68926,0.68926,101100000.0
2006-12-07 10:44:00,0.6893,0.68968,0.68925,0.68968,69900001.0
2006-12-07 10:45:00,0.68987,0.68993,0.68983,0.68993,155300001.0
2006-12-07 10:46:00,0.68988,0.6901,0.68988,0.6901,89899999.0
2006-12-07 10:47:00,0.69001,0.69017,0.68991,0.69005,128899999.0
2006-12-07 10:48:00,0.69002,0.69035,0.69002,0.69035,68499999.0
2006-12-07 10:49:00,0.6904,0.69051,0.69035,0.69048,83499999.0
2006-12-07 10:50:00,0.69049,0.69049,0.69025,0.69026,134399999.0
2006-12-07 10:51:00,0.69029,0.69029,0.68984,0.69021,71400000.0
2006-12-07 10:52:00,0.69024,0.69038,0.69018,0.69038,92500000.0
2006-12-07 10:53:00,0.6904,0.69049,0.69039,0.69047,59200001.0
2006-12-07 10:54:00,0.69039,0.69065,0.69039,0.69065,54200000.0
2006-12-07 10:55:00,0.69059,0.69059,0.69034,0.69034,74899999.0
2006-12-07 10:56:00,0.69049,0.69049,0.69029,0.69031,77200000.0
2006-12-07 10:57:00,0.69028,0.69045,0.69028,0.69045,47500000.0
2006-12-07 10:58:00,0.69052,0.69053,0.69038,0.6904,154900000.0
2006-12-07 10:59:00,0.6905,0.6905,0.69037,0.69038,109100000.0
2006-12-07 11:00:00,0.6903,0.69052,0.69015,0.69041,126599998.0
2006-12-07 11:01:00,0.69045,0.69051,0.69023,0.6905,164199997.0
2006-12-07 11:02:00,0.6904,0.6904,0.69004,0.69023,100899998.0
2006-12-07 11:03:00,0.69025,0.69039,0.69017,0.69028,141199998.0
2006-12-07 11:04:00,0.69024,0.69025,0.69004,0.69011,54399999.0
2006-12-07 11:05:00,0.69022,0.69022,0.69007,0.6902,58000001.0
2006-12-07 11:06:00,0.69016,0.69019,0.68992,0.68992,112300001.0
2006-12-07 11:07:00,0.68995,0.69005,0.68995,0.69004,114200004.0
2006-12-07 11:08:00,0.68995,0.68996,0.68987,0.68996,58599999.0
2006-12-07 11:09:00,0.68994,0.69012,0.68994,0.69012,80100002.0
2006-12-07 11:10:00,0.69007,0.69018,0.68992,0.69014,94799999.0
2006-12-07 11:11:00,0.69019,0.69025,0.69018,0.69025,119299998.0
2006-12-07 11:12:00,0.69032,0.69034,0.69019,0.69022,88399999.0
2006-12-07 11:13:00,0.69014,0.69028,0.69011,0.69028,92400000.0
2006-12-07 11:14:00,0.69028,0.69029,0.69016,0.69029,130799998.0
2006-12-07 11:15:00,0.69042,0.69057,0.6904,0.69053,99600000.0
2006-12-07 11:16:00,0.6905,0.6905,0.69016,0.6904,108500000.0
2006-12-07 11:17:00,0.69064,0.69121,0.69064,0.69115,82700001.0
2006-12-07 11:18:00,0.69121,0.69149,0.69121,0.69142,136400001.0
2006-12-07 11:19:00,0.69125,0.69151,0.69123,0.69138,91499999.0
2006-12-07 11:20:00,0.69134,0.69151,0.69134,0.69146,92100000.0
2006-12-07 11:21:00,0.69144,0.69148,0.69142,0.69145,124500000.0
2006-12-07 11:22:00,0.69136,0.6916,0.69136,0.6916,117099999.0
2006-12-07 11:23:00,0.6917,0.69171,0.69149,0.69165,57100000.0
2006-12-07 11:24:00,0.69162,0.69172,0.69139,0.69151,90499999.0
2006-12-07 11:25:00,0.69151,0.69177,0.69147,0.69165,74700000.0
2006-12-07 11:26:00,0.69166,0.69175,0.6916,0.69164,72400001.0
2006-12-07 11:27:00,0.69173,0.69183,0.69171,0.69172,147199998.0
2006-12-07 11:28:00,0.6916,0.6916,0.69147,0.69155,66900001.0
2006-12-07 11:29:00,0.69156,0.69156,0.69104,0.69116,101100002.0
2006-12-07 11:30:00,0.69137,0.69137,0.69111,0.6912,115899999.0
2006-12-07 11:31:00,0.69127,0.69136,0.69115,0.69115,100400000.0
2006-12-07 11:32:00,0.69125,0.6914,0.69125,0.6913,40600000.0
2006-12-07 11:33:00,0.69132,0.69138,0.69129,0.69129,35100000.0
2006-12-07 11:34:00,0.69128,0.69128,0.69111,0.69111,53999999.0
2006-12-07 11:35:00,0.69109,0.69114,0.69096,0.69112,78800000.0
2006-12-07 11:36:00,0.69112,0.6915,0.69112,0.6915,80400000.0
2006-12-07 11:37:00,0.69157,0.69157,0.69138,0.69138,97700001.0
2006-12-07 11:38:00,0.69137,0.69144,0.69127,0.69144,144199999.0
2006-12-07 11:39:00,0.69142,0.69148,0.69135,0.69142,141799998.0
2006-12-07 11:40:00,0.69135,0.69146,0.69135,0.6914,119399999.0
2006-12-07 11:41:00,0.69123,0.69132,0.69116,0.6913,83600000.0
2006-12-07 11:42:00,0.69125,0.69125,0.69112,0.69112,87999999.0
2006-12-07 11:43:00,0.69107,0.6911,0.69098,0.69101,95600001.0
2006-12-07 11:44:00,0.69102,0.69117,0.691,0.69105,59400000.0
2006-12-07 11:45:00,0.69097,0.69117,0.69094,0.69108,93500000.0
2006-12-07 11:46:00,0.6911,0.6911,0.69085,0.691,65700001.0
2006-12-07 11:47:00,0.6912,0.6912,0.69098,0.69098,97300002.0
2006-12-07 11:48:00,0.691,0.69106,0.69087,0.69087,96500001.0
2006-12-07 11:49:00,0.69095,0.69095,0.6908,0.69095,188599997.0
2006-12-07 11:50:00,0.69085,0.69085,0.69058,0.69063,95400000.0
2006-12-07 11:51:00,0.69068,0.69088,0.69067,0.69085,76100000.0
2006-12-07 11:52:00,0.69092,0.69093,0.69078,0.69093,87400000.0
2006-12-07 11:53:00,0.69082,0.69082,0.69068,0.69079,130200000.0
2006-12-07 11:54:00,0.69078,0.69078,0.6907,0.69078,66100000.0
2006-12-07 11:55:00,0.69079,0.691,0.69079,0.6909,63900001.0
2006-12-07 11:56:00,0.69086,0.69086,0.69078,0.6908,68399998.0
2006-12-07 11:57:00,0.69075,0.69083,0.69072,0.69078,68500000.0
2006-12-07 11:58:00,0.6908,0.6908,0.69071,0.69075,154299997.0
2006-12-07 11:59:00,0.69075,0.69089,0.69074,0.6908,72800000.0
2006-12-07 12:00:00,0.69077,0.6908,0.69061,0.6908,70200000.0
2006-12-07 12:01:00,0.6908,0.69085,0.69069,0.69075,133000000.0
2006-12-07 12:02:00,0.69074,0.69089,0.69071,0.69082,111500001.0
2006-12-07 12:03:00,0.69075,0.6908,0.69063,0.6908,50900001.0
2006-12-07 12:04:00,0.69086,0.69086,0.69068,0.69076,70200000.0
2006-12-07 12:05:00,0.69078,0.69083,0.69068,0.69073,127899998.0
2006-12-07 12:06:00,0.69082,0.69093,0.69082,0.69088,136200001.0
2006-12-07 12:07:00,0.6909,0.69097,0.6909,0.6909,95700000.0
2006-12-07 12:08:00,0.69085,0.69095,0.69085,0.6909,117900001.0
2006-12-07 12:09:00,0.69102,0.69114,0.69102,0.69113,50500000.0
2006-12-07 12:10:00,0.6911,0.69116,0.691,0.69112,100499999.0
2006-12-07 12:11:00,0.69114,0.69129,0.69114,0.6912,35700000.0
2006-12-07 12:12:00,0.69115,0.69135,0.69115,0.69132,112700001.0
2006-12-07 12:13:00,0.69133,0.69139,0.69127,0.69138,99099998.0
2006-12-07 12:14:00,0.69141,0.69141,0.6913,0.6913,77400000.0
2006-12-07 12:15:00,0.69127,0.69132,0.691,0.691,92399998.0
2006-12-07 12:16:00,0.6909,0.69097,0.6909,0.69096,51400000.0
2006-12-07 12:17:00,0.69081,0.69099,0.69078,0.69092,81299999.0
2006-12-07 12:18:00,0.69096,0.69096,0.69089,0.69094,66100001.0
2006-12-07 12:19:00,0.69093,0.69093,0.69084,0.69085,103600001.0
2006-12-07 12:20:00,0.69099,0.69118,0.69094,0.69104,63200000.0
2006-12-07 12:21:00,0.6908,0.69125,0.6908,0.69125,152399998.0
2006-12-07 12:22:00,0.69131,0.69142,0.69131,0.69138,140700001.0
2006-12-07 12:23:00,0.6912,0.6913,0.6912,0.6913,91199999.0
2006-12-07 12:24:00,0.69123,0.69123,0.6911,0.6911,23100000.0
2006-12-07 12:25:00,0.69079,0.691,0.69074,0.69077,151000002.0
2006-12-07 12:26:00,0.69108,0.69108,0.69094,0.69103,108299999.0
2006-12-07 12:27:00,0.691,0.69102,0.69096,0.69102,76500000.0
2006-12-07 12:28:00,0.69101,0.69102,0.69091,0.691,97900002.0
2006-12-07 12:29:00,0.69092,0.69097,0.69084,0.69097,81300000.0
2006-12-07 12:30:00,0.6909,0.69095,0.6909,0.69093,43899999.0
2006-12-07 12:31:00,0.691,0.691,0.69079,0.69095,96799999.0
2006-12-07 12:32:00,0.69109,0.69117,0.69102,0.69105,122100000.0
2006-12-07 12:33:00,0.69106,0.69106,0.69091,0.69091,101399997.0
2006-12-07 12:34:00,0.69101,0.69109,0.69098,0.69101,147199997.0
2006-12-07 12:35:00,0.69102,0.69115,0.69098,0.69105,105899999.0
2006-12-07 12:36:00,0.69101,0.6911,0.69087,0.69101,96500001.0
2006-12-07 12:37:00,0.69094,0.69106,0.69094,0.69102,94699999.0
2006-12-07 12:38:00,0.69109,0.6911,0.69083,0.6911,91600000.0
2006-12-07 12:39:00,0.69114,0.69119,0.69107,0.69109,103300000.0
2006-12-07 12:40:00,0.69101,0.69106,0.69073,0.69106,80300000.0
2006-12-07 12:41:00,0.69098,0.69098,0.69094,0.69094,29500001.0
2006-12-07 12:42:00,0.69095,0.69101,0.69092,0.69097,51500000.0
2006-12-07 12:43:00,0.69097,0.69099,0.69085,0.69099,106199999.0
2006-12-07 12:44:00,0.69095,0.69105,0.69095,0.691,42799999.0
2006-12-07 12:45:00,0.69098,0.69103,0.69096,0.69103,119499999.0
2006-12-07 12:46:00,0.69105,0.69105,0.691,0.691,55000000.0
2006-12-07 12:47:00,0.69107,0.69112,0.69105,0.6911,80399999.0
2006-12-07 12:48:00,0.6911,0.69111,0.69102,0.69102,85900000.0
2006-12-07 12:49:00,0.69103,0.69105,0.691,0.691,26700000.0
2006-12-07 12:50:00,0.69095,0.69103,0.69091,0.69095,110200001.0
2006-12-07 12:51:00,0.69102,0.69102,0.69052,0.69052,87700001.0
2006-12-07 12:52:00,0.69048,0.69075,0.69048,0.69071,127300000.0
2006-12-07 12:53:00,0.69072,0.69083,0.69071,0.69078,127799998.0
2006-12-07 12:54:00,0.69079,0.69082,0.69079,0.69082,57700000.0
2006-12-07 12:55:00,0.69071,0.69087,0.69065,0.69083,95600000.0
2006-12-07 12:56:00,0.69081,0.69081,0.69054,0.69057,31500000.0
2006-12-07 12:57:00,0.69042,0.69042,0.68997,0.68997,56500000.0
2006-12-07 12:58:00,0.6902,0.69036,0.6902,0.69036,114399999.0
2006-12-07 12:59:00,0.69041,0.69041,0.69031,0.69038,61500000.0
2006-12-07 13:00:00,0.6904,0.69051,0.69039,0.69041,90399999.0
2006-12-07 13:01:00,0.69043,0.69045,0.69038,0.69042,88799999.0
2006-12-07 13:02:00,0.69037,0.69052,0.69037,0.69052,126800000.0
2006-12-07 13:03:00,0.69032,0.69074,0.69029,0.69074,90200000.0
2006-12-07 13:04:00,0.69046,0.69047,0.69035,0.6904,109300001.0
2006-12-07 13:05:00,0.69037,0.69038,0.69037,0.69038,16700000.0
2006-12-07 13:06:00,0.69037,0.69063,0.69037,0.69062,78100000.0
2006-12-07 13:07:00,0.69042,0.69049,0.69025,0.69031,72300000.0
2006-12-07 13:08:00,0.69002,0.69015,0.68978,0.68978,109999998.0
2006-12-07 13:09:00,0.68963,0.68991,0.6895,0.68974,105799997.0
2006-12-07 13:10:00,0.68995,0.69007,0.68991,0.69007,115199999.0
2006-12-07 13:11:00,0.69008,0.69026,0.69008,0.6901,87300000.0
2006-12-07 13:12:00,0.69022,0.69029,0.69019,0.69027,103500001.0
2006-12-07 13:13:00,0.69019,0.69023,0.69013,0.69023,64300000.0
2006-12-07 13:14:00,0.69016,0.69032,0.69016,0.6902,160999998.0
2006-12-07 13:15:00,0.6903,0.69034,0.69027,0.69034,67200000.0
2006-12-07 13:16:00,0.69035,0.69035,0.69025,0.69025,25000000.0
2006-12-07 13:17:00,0.69024,0.69031,0.69021,0.69021,57300001.0
2006-12-07 13:18:00,0.69012,0.69032,0.69012,0.69013,97800000.0
2006-12-07 13:19:00,0.69014,0.69014,0.69001,0.69007,39100000.0
2006-12-07 13:20:00,0.68992,0.69012,0.68992,0.69002,72000000.0
2006-12-07 13:21:00,0.68999,0.69,0.68992,0.68992,44200000.0
2006-12-07 13:22:00,0.68993,0.68998,0.68987,0.68989,49800000.0
2006-12-07 13:23:00,0.68997,0.69003,0.68988,0.69003,133599999.0
2006-12-07 13:24:00,0.69,0.6901,0.68987,0.68987,127400000.0
2006-12-07 13:25:00,0.69002,0.69003,0.68997,0.68997,63899998.0
2006-12-07 13:26:00,0.68995,0.69004,0.68978,0.69004,91599999.0
2006-12-07 13:27:00,0.69005,0.69005,0.68989,0.68989,37800000.0
2006-12-07 13:28:00,0.68998,0.68999,0.68988,0.68992,44100000.0
2006-12-07 13:29:00,0.68991,0.68996,0.68982,0.68995,86800000.0
2006-12-07 13:30:00,0.68984,0.68994,0.68982,0.68994,87000001.0
2006-12-07 13:31:00,0.6899,0.68994,0.68985,0.68994,62200000.0
2006-12-07 13:32:00,0.68988,0.6899,0.68986,0.68987,86500000.0
2006-12-07 13:33:00,0.68992,0.68992,0.68979,0.6898,41600000.0
2006-12-07 13:34:00,0.68977,0.6899,0.68974,0.68974,81200000.0
2006-12-07 13:35:00,0.68977,0.68987,0.68975,0.68979,95500001.0
2006-12-07 13:36:00,0.68978,0.68979,0.6897,0.68972,84500000.0
2006-12-07 13:37:00,0.68982,0.68995,0.68979,0.68989,75899999.0
2006-12-07 13:38:00,0.68985,0.68993,0.68985,0.68993,58300001.0
2006-12-07 13:39:00,0.68994,0.69,0.68992,0.68992,74300000.0
2006-12-07 13:40:00,0.6899,0.68995,0.68985,0.68995,45200000.0
2006-12-07 13:41:00,0.68985,0.68999,0.68976,0.68999,217600003.0
2006-12-07 13:42:00,0.6899,0.68991,0.68977,0.68977,73599999.0
2006-12-07 13:43:00,0.6899,0.68994,0.6899,0.68992,76600000.0
2006-12-07 13:44:00,0.6899,0.6899,0.6897,0.68985,117900000.0
2006-12-07 13:45:00,0.68985,0.6899,0.6898,0.6899,85399999.0
2006-12-07 13:46:00,0.68987,0.68993,0.68979,0.68982,56599999.0
2006-12-07 13:47:00,0.68976,0.68992,0.68975,0.68992,122400002.0
2006-12-07 13:48:00,0.68988,0.69001,0.68988,0.68989,72500000.0
2006-12-07 13:49:00,0.68998,0.68998,0.68992,0.68995,87699999.0
2006-12-07 13:50:00,0.68999,0.68999,0.68978,0.68988,132999998.0
2006-12-07 13:51:00,0.68976,0.6899,0.68976,0.6899,100199999.0
2006-12-07 13:52:00,0.68992,0.68993,0.68978,0.6899,81000000.0
2006-12-07 13:53:00,0.68995,0.68995,0.68983,0.6899,75400000.0
2006-12-07 13:54:00,0.68994,0.68995,0.68981,0.68995,97100001.0
2006-12-07 13:55:00,0.68993,0.68997,0.68981,0.68985,87100000.0
2006-12-07 13:56:00,0.68958,0.6897,0.68936,0.68948,88699999.0
2006-12-07 13:57:00,0.68995,0.68995,0.6898,0.6898,63800000.0
2006-12-07 13:58:00,0.68979,0.68979,0.68969,0.68975,106499998.0
2006-12-07 13:59:00,0.68977,0.68977,0.68965,0.68965,59000000.0
2006-12-07 14:00:00,0.68969,0.6898,0.68948,0.68967,64700001.0
2006-12-07 14:01:00,0.68973,0.68995,0.68973,0.6899,98900000.0
2006-12-07 14:02:00,0.68991,0.68998,0.68985,0.68998,120100001.0
2006-12-07 14:03:00,0.69003,0.69016,0.69002,0.69002,135199999.0
2006-12-07 14:04:00,0.69005,0.69013,0.69,0.69013,69000000.0
2006-12-07 14:05:00,0.69008,0.69008,0.68996,0.68996,106099998.0
2006-12-07 14:06:00,0.69007,0.69013,0.68998,0.69005,67400000.0
2006-12-07 14:07:00,0.69006,0.69011,0.69002,0.69008,62600000.0
2006-12-07 14:08:00,0.68995,0.69006,0.68995,0.69006,83300000.0
2006-12-07 14:09:00,0.69003,0.69004,0.68992,0.68998,132500000.0
2006-12-07 14:10:00,0.68991,0.68991,0.68965,0.68965,72400000.0
2006-12-07 14:11:00,0.68953,0.68975,0.68953,0.68967,94099999.0
2006-12-07 14:12:00,0.6896,0.68978,0.6896,0.6896,147599999.0
2006-12-07 14:13:00,0.68965,0.68975,0.68953,0.68968,113100001.0
2006-12-07 14:14:00,0.6897,0.68977,0.68965,0.6897,74199999.0
2006-12-07 14:15:00,0.68972,0.68973,0.68965,0.6897,125699998.0
2006-12-07 14:16:00,0.6896,0.68973,0.6896,0.68971,93599999.0
2006-12-07 14:17:00,0.68969,0.68969,0.68966,0.68966,11900000.0
2006-12-07 14:18:00,0.68967,0.68972,0.68956,0.68972,103300002.0
2006-12-07 14:19:00,0.68936,0.68953,0.6893,0.68942,120100000.0
2006-12-07 14:20:00,0.6897,0.68975,0.68969,0.68969,38400000.0
2006-12-07 14:21:00,0.68955,0.6896,0.68955,0.6896,42199999.0
2006-12-07 14:22:00,0.68955,0.68973,0.68955,0.68971,88600000.0
2006-12-07 14:23:00,0.68978,0.68988,0.68974,0.6898,55800001.0
2006-12-07 14:24:00,0.68995,0.68995,0.68985,0.68985,152700003.0
2006-12-07 14:25:00,0.68986,0.69,0.6898,0.6898,49400000.0
2006-12-07 14:26:00,0.68981,0.6899,0.68975,0.68975,106900001.0
2006-12-07 14:27:00,0.68952,0.68965,0.68939,0.68945,112299999.0
2006-12-07 14:28:00,0.68953,0.6898,0.68928,0.68928,120200000.0
2006-12-07 14:29:00,0.68976,0.68983,0.68967,0.6898,109499999.0
2006-12-07 14:30:00,0.68985,0.68988,0.68975,0.68985,99700001.0
2006-12-07 14:31:00,0.68982,0.68987,0.6898,0.6898,67799999.0
2006-12-07 14:32:00,0.68983,0.68993,0.68978,0.68988,91899999.0
2006-12-07 14:33:00,0.68995,0.68995,0.68988,0.68988,85399998.0
2006-12-07 14:34:00,0.68987,0.68987,0.6895,0.6897,86200001.0
2006-12-07 14:35:00,0.68963,0.6898,0.68963,0.68965,100000000.0
2006-12-07 14:36:00,0.68968,0.68976,0.68968,0.68976,88999998.0
2006-12-07 14:37:00,0.68965,0.6897,0.68955,0.68957,87400001.0
2006-12-07 14:38:00,0.68957,0.68968,0.68953,0.68968,110500000.0
2006-12-07 14:39:00,0.68959,0.6897,0.68958,0.68963,101499999.0
2006-12-07 14:40:00,0.68949,0.68954,0.68946,0.68946,136499999.0
2006-12-07 14:41:00,0.68947,0.6895,0.68935,0.6895,87500000.0
2006-12-07 14:42:00,0.68956,0.68958,0.68943,0.68958,100700000.0
2006-12-07 14:43:00,0.68952,0.6897,0.68952,0.6897,78499997.0
2006-12-07 14:44:00,0.68963,0.68966,0.68963,0.68965,53500000.0
2006-12-07 14:45:00,0.68954,0.68986,0.68954,0.68986,43800000.0
2006-12-07 14:46:00,0.68998,0.69004,0.68998,0.68999,67199999.0
2006-12-07 14:47:00,0.68987,0.68999,0.68986,0.68989,181699999.0
2006-12-07 14:48:00,0.68998,0.69007,0.68998,0.69007,79200001.0
2006-12-07 14:49:00,0.6901,0.69019,0.69004,0.69017,122600000.0
2006-12-07 14:50:00,0.69007,0.69019,0.69,0.69,82800000.0
2006-12-07 14:51:00,0.68992,0.69,0.68982,0.68997,83300001.0
2006-12-07 14:52:00,0.69,0.69005,0.68995,0.68995,68600000.0
2006-12-07 14:53:00,0.6897,0.68993,0.68965,0.6898,103900000.0
2006-12-07 14:54:00,0.6899,0.68996,0.68943,0.68952,173500003.0
2006-12-07 14:55:00,0.68987,0.68987,0.68961,0.68964,108500002.0
2006-12-07 14:56:00,0.68969,0.68981,0.68969,0.68981,19900000.0
2006-12-07 14:57:00,0.68985,0.6899,0.6898,0.68982,101499999.0
2006-12-07 14:58:00,0.68972,0.68986,0.68972,0.68973,91800001.0
2006-12-07 14:59:00,0.68993,0.68993,0.68981,0.68981,66400000.0
2006-12-07 15:00:00,0.68987,0.69007,0.68987,0.69007,74500000.0
2006-12-07 15:01:00,0.68998,0.69007,0.68994,0.69002,103300002.0
2006-12-07 15:02:00,0.69007,0.69008,0.68991,0.69,117200000.0
2006-12-07 15:03:00,0.69003,0.69018,0.69003,0.69015,61800000.0
2006-12-07 15:04:00,0.69015,0.69022,0.69012,0.69017,82899998.0
2006-12-07 15:05:00,0.69012,0.69028,0.69012,0.69025,104199999.0
2006-12-07 15:06:00,0.6903,0.6903,0.69002,0.69012,136600002.0
2006-12-07 15:07:00,0.69012,0.69016,0.68988,0.68988,99400002.0
2006-12-07 15:08:00,0.69007,0.69016,0.68991,0.68991,128400002.0
2006-12-07 15:09:00,0.69014,0.69021,0.69013,0.69018,33899999.0
2006-12-07 15:10:00,0.69008,0.69008,0.68966,0.68966,90600000.0
2006-12-07 15:11:00,0.69012,0.69016,0.69011,0.69011,48000000.0
2006-12-07 15:12:00,0.69013,0.69013,0.69003,0.69005,89099999.0
2006-12-07 15:13:00,0.69005,0.69013,0.69002,0.69012,86999999.0
2006-12-07 15:14:00,0.69017,0.69017,0.68998,0.69008,100999997.0
2006-12-07 15:15:00,0.69012,0.69013,0.68994,0.68994,81100001.0
2006-12-07 15:16:00,0.68978,0.68983,0.68968,0.68983,129099997.0
2006-12-07 15:17:00,0.6897,0.68972,0.68965,0.68965,41400000.0
2006-12-07 15:18:00,0.68944,0.68944,0.6893,0.6893,57400001.0
2006-12-07 15:19:00,0.68948,0.68965,0.68948,0.68965,135400001.0
2006-12-07 15:20:00,0.68966,0.68966,0.68952,0.68966,94300000.0
2006-12-07 15:21:00,0.68967,0.68967,0.68955,0.68955,66500000.0
2006-12-07 15:22:00,0.68956,0.68962,0.68956,0.68961,60200000.0
2006-12-07 15:23:00,0.68958,0.68958,0.6895,0.6895,122500000.0
2006-12-07 15:24:00,0.68946,0.68946,0.68919,0.6894,140300001.0
2006-12-07 15:25:00,0.68948,0.68954,0.68941,0.68945,143300002.0
2006-12-07 15:26:00,0.68932,0.68934,0.68918,0.68929,126200000.0
2006-12-07 15:27:00,0.6892,0.68938,0.6892,0.68931,119100000.0
2006-12-07 15:28:00,0.68924,0.68936,0.68918,0.6892,63600000.0
2006-12-07 15:29:00,0.68918,0.68926,0.68911,0.68911,114100001.0
2006-12-07 15:30:00,0.68918,0.68927,0.68918,0.68926,52500000.0
2006-12-07 15:31:00,0.68936,0.68937,0.68929,0.68936,36200000.0
2006-12-07 15:32:00,0.68935,0.68935,0.68909,0.6892,96600000.0
2006-12-07 15:33:00,0.68911,0.68915,0.68906,0.68907,82100000.0
2006-12-07 15:34:00,0.68894,0.68901,0.68877,0.68877,50300000.0
2006-12-07 15:35:00,0.68895,0.68906,0.68895,0.689,110599999.0
2006-12-07 15:36:00,0.68917,0.68961,0.68917,0.68961,39100000.0
2006-12-07 15:37:00,0.68963,0.69007,0.68951,0.69003,52400000.0
2006-12-07 15:38:00,0.69007,0.69027,0.69002,0.69027,73799999.0
2006-12-07 15:39:00,0.69024,0.69026,0.69018,0.69018,111999999.0
2006-12-07 15:40:00,0.69009,0.69009,0.68985,0.68985,76800000.0
2006-12-07 15:41:00,0.69003,0.69003,0.68962,0.68962,63900000.0
2006-12-07 15:42:00,0.68959,0.68971,0.68945,0.68964,109800000.0
2006-12-07 15:43:00,0.68972,0.68982,0.68962,0.6897,89100000.0
2006-12-07 15:44:00,0.68979,0.68983,0.68957,0.6896,79000000.0
2006-12-07 15:45:00,0.68959,0.68971,0.68955,0.68971,46899999.0
2006-12-07 15:46:00,0.68978,0.68978,0.68959,0.68959,94099999.0
2006-12-07 15:47:00,0.6896,0.68972,0.68958,0.68969,112300000.0
2006-12-07 15:48:00,0.68975,0.68995,0.68975,0.68994,70200002.0
2006-12-07 15:49:00,0.68981,0.68995,0.68974,0.68995,170900000.0
2006-12-07 15:50:00,0.68995,0.69011,0.68994,0.69005,114600001.0
2006-12-07 15:51:00,0.69001,0.6901,0.6899,0.6901,57300000.0
2006-12-07 15:52:00,0.69004,0.69013,0.68994,0.68994,137999999.0
2006-12-07 15:53:00,0.68991,0.69007,0.6899,0.6899,108799999.0
2006-12-07 15:54:00,0.68996,0.69027,0.68996,0.6902,94699998.0
2006-12-07 15:55:00,0.69025,0.69028,0.69016,0.69026,104599999.0
2006-12-07 15:56:00,0.69031,0.69032,0.69015,0.69015,48900000.0
2006-12-07 15:57:00,0.6902,0.6902,0.69008,0.69008,82700001.0
2006-12-07 15:58:00,0.68998,0.69015,0.68989,0.68989,91600000.0
2006-12-07 15:59:00,0.68996,0.69006,0.6899,0.68992,109500001.0
2006-12-07 16:00:00,0.68979,0.68983,0.68956,0.68968,169199998.0
2006-12-07 16:01:00,0.68942,0.68953,0.68933,0.6894,102600000.0
2006-12-07 16:02:00,0.68942,0.68943,0.68894,0.68894,101300000.0
2006-12-07 16:03:00,0.6891,0.68916,0.68899,0.68903,91600000.0
2006-12-07 16:04:00,0.68907,0.68907,0.68893,0.68893,53900000.0
2006-12-07 16:05:00,0.68871,0.68888,0.68859,0.68876,84200002.0
2006-12-07 16:06:00,0.6888,0.68889,0.68863,0.68889,70400000.0
2006-12-07 16:07:00,0.68879,0.68902,0.6887,0.68895,148799998.0
2006-12-07 16:08:00,0.68913,0.68913,0.68884,0.68895,86400000.0
2006-12-07 16:09:00,0.68897,0.68916,0.68897,0.68911,107299999.0
2006-12-07 16:10:00,0.68911,0.68916,0.68888,0.68916,125499998.0
2006-12-07 16:11:00,0.68909,0.68922,0.68893,0.68912,181400001.0
2006-12-07 16:12:00,0.6891,0.68922,0.6891,0.68922,59700001.0
2006-12-07 16:13:00,0.68914,0.68927,0.68911,0.68919,115599999.0
2006-12-07 16:14:00,0.68925,0.68964,0.68911,0.68911,110599999.0
2006-12-07 16:15:00,0.68921,0.6894,0.68921,0.6894,110099999.0
2006-12-07 16:16:00,0.68954,0.68954,0.68925,0.68941,65400000.0
2006-12-07 16:17:00,0.68946,0.68958,0.68946,0.68949,84199999.0
2006-12-07 16:18:00,0.68937,0.6895,0.6893,0.6894,73399999.0
2006-12-07 16:19:00,0.68943,0.68963,0.68936,0.68945,197400002.0
2006-12-07 16:20:00,0.68967,0.68973,0.68941,0.6897,88300000.0
2006-12-07 16:21:00,0.68968,0.68985,0.68955,0.68982,64400000.0
2006-12-07 16:22:00,0.68984,0.68986,0.68973,0.68979,94799999.0
2006-12-07 16:23:00,0.68988,0.69021,0.68988,0.6902,55500000.0
2006-12-07 16:24:00,0.69025,0.69029,0.69024,0.69024,79800001.0
2006-12-07 16:25:00,0.69023,0.6905,0.69023,0.6905,96700000.0
2006-12-07 16:26:00,0.69044,0.69053,0.69041,0.69053,102300001.0
2006-12-07 16:27:00,0.69044,0.69044,0.69033,0.6904,49600000.0
2006-12-07 16:28:00,0.6901,0.69036,0.6901,0.69021,147900003.0
2006-12-07 16:29:00,0.69025,0.69025,0.69017,0.69023,100799999.0
2006-12-07 16:30:00,0.6902,0.69025,0.69008,0.69008,126700002.0
2006-12-07 16:31:00,0.6901,0.69023,0.6901,0.69023,49400000.0
2006-12-07 16:32:00,0.69025,0.69025,0.69017,0.69017,162200000.0
2006-12-07 16:33:00,0.69023,0.69027,0.69012,0.69025,161500000.0
2006-12-07 16:34:00,0.6901,0.69012,0.68991,0.68991,87700001.0
2006-12-07 16:35:00,0.6899,0.68995,0.6898,0.6899,96099999.0
2006-12-07 16:36:00,0.68985,0.68997,0.68983,0.68997,108100001.0
2006-12-07 16:37:00,0.68981,0.68995,0.68981,0.68986,31500000.0
2006-12-07 16:38:00,0.68987,0.68987,0.68966,0.68966,124200000.0
2006-12-07 16:39:00,0.68956,0.68973,0.68945,0.68971,70199999.0
2006-12-07 16:40:00,0.68971,0.68971,0.68952,0.68952,46900000.0
2006-12-07 16:41:00,0.68953,0.6897,0.68952,0.6897,60500000.0
2006-12-07 16:42:00,0.68958,0.68958,0.68948,0.68953,102000002.0
2006-12-07 16:43:00,0.68946,0.68951,0.68944,0.68945,138900000.0
2006-12-07 16:44:00,0.68951,0.68951,0.6892,0.6892,88000003.0
2006-12-07 16:45:00,0.6893,0.68939,0.68928,0.68929,138300000.0
2006-12-07 16:46:00,0.68927,0.68937,0.68901,0.68901,118300001.0
2006-12-07 16:47:00,0.68895,0.68912,0.68894,0.689,97399998.0
2006-12-07 16:48:00,0.689,0.68904,0.68893,0.68904,99700000.0
2006-12-07 16:49:00,0.68896,0.6891,0.68896,0.68902,62300000.0
2006-12-07 16:50:00,0.68904,0.68916,0.68904,0.68916,45900000.0
2006-12-07 16:51:00,0.68926,0.68926,0.68902,0.68902,111500000.0
2006-12-07 16:52:00,0.68918,0.68935,0.68918,0.68935,72300000.0
2006-12-07 16:53:00,0.68935,0.68935,0.68926,0.68926,60900000.0
2006-12-07 16:54:00,0.68905,0.68922,0.68904,0.68922,135999999.0
2006-12-07 16:55:00,0.68924,0.68939,0.68918,0.68935,123399998.0
2006-12-07 16:56:00,0.68933,0.68933,0.68924,0.68924,76500000.0
2006-12-07 16:57:00,0.68935,0.68935,0.68922,0.68935,48000001.0
2006-12-07 16:58:00,0.68936,0.68945,0.68936,0.68941,107399998.0
2006-12-07 16:59:00,0.68933,0.68941,0.68922,0.6893,96400002.0
2006-12-07 17:00:00,0.68927,0.68932,0.68922,0.68928,88500000.0
2006-12-07 17:01:00,0.68935,0.68935,0.68915,0.6892,108399999.0
2006-12-07 17:02:00,0.68916,0.68916,0.68903,0.68903,50099999.0
2006-12-07 17:03:00,0.68876,0.68904,0.68876,0.68897,134000000.0
2006-12-07 17:04:00,0.68883,0.689,0.68875,0.689,64300000.0
2006-12-07 17:05:00,0.68897,0.68899,0.68891,0.68899,58600000.0
2006-12-07 17:06:00,0.6889,0.689,0.68881,0.68898,86299999.0
2006-12-07 17:07:00,0.68897,0.68897,0.68873,0.68879,30400000.0
2006-12-07 17:08:00,0.6889,0.68903,0.68882,0.68891,99400000.0
2006-12-07 17:09:00,0.68898,0.689,0.6889,0.68899,72300000.0
2006-12-07 17:10:00,0.68891,0.68891,0.68873,0.68884,71099999.0
2006-12-07 17:11:00,0.68863,0.68888,0.68863,0.68872,56499999.0
2006-12-07 17:12:00,0.68868,0.6887,0.6886,0.68866,100700001.0
2006-12-07 17:13:00,0.6887,0.68875,0.68867,0.68867,82000000.0
2006-12-07 17:14:00,0.6886,0.6888,0.6886,0.68875,94699998.0
2006-12-07 17:15:00,0.68869,0.68869,0.68852,0.68852,29100000.0
2006-12-07 17:16:00,0.68856,0.68874,0.68849,0.68865,43900000.0
2006-12-07 17:17:00,0.68858,0.68871,0.68849,0.68849,69199999.0
2006-12-07 17:18:00,0.6885,0.68855,0.68846,0.68855,82799999.0
2006-12-07 17:19:00,0.6886,0.68869,0.68852,0.68852,96499999.0
2006-12-07 17:20:00,0.68862,0.68875,0.68856,0.68875,105200001.0
2006-12-07 17:21:00,0.68881,0.68884,0.68858,0.68868,80999998.0
2006-12-07 17:22:00,0.68865,0.6888,0.68865,0.6888,75799999.0
2006-12-07 17:23:00,0.68878,0.68891,0.68874,0.68891,96000000.0
2006-12-07 17:24:00,0.6889,0.68891,0.68878,0.68887,61899999.0
2006-12-07 17:25:00,0.68882,0.68889,0.68882,0.68888,81999999.0
2006-12-07 17:26:00,0.68878,0.68878,0.68864,0.68864,51000000.0
2006-12-07 17:27:00,0.68881,0.68889,0.68877,0.68877,95599999.0
2006-12-07 17:28:00,0.68885,0.68895,0.68885,0.6889,100800000.0
2006-12-07 17:29:00,0.68892,0.68892,0.68871,0.68878,95799999.0
2006-12-07 17:30:00,0.68872,0.68875,0.6886,0.6886,109400001.0
2006-12-07 17:31:00,0.68854,0.68879,0.68854,0.68867,152500001.0
2006-12-07 17:32:00,0.6886,0.68865,0.68855,0.68855,57900000.0
2006-12-07 17:33:00,0.68868,0.68877,0.68868,0.68877,62700000.0
2006-12-07 17:34:00,0.68883,0.68887,0.68878,0.68878,48600000.0
2006-12-07 17:35:00,0.6888,0.68885,0.6888,0.68883,56800001.0
2006-12-07 17:36:00,0.68882,0.68887,0.68877,0.68883,99200000.0
2006-12-07 17:37:00,0.68883,0.68887,0.68882,0.68887,59900000.0
2006-12-07 17:38:00,0.68888,0.68888,0.68886,0.68887,17300000.0
2006-12-07 17:39:00,0.6889,0.689,0.6889,0.689,75800000.0
2006-12-07 17:40:00,0.68887,0.689,0.68887,0.689,51699999.0
2006-12-07 17:41:00,0.68893,0.68895,0.68893,0.68895,20800000.0
2006-12-07 17:42:00,0.68894,0.68898,0.68886,0.68898,71800000.0
2006-12-07 17:43:00,0.689,0.689,0.68883,0.68884,103299999.0
2006-12-07 17:44:00,0.68887,0.68893,0.68885,0.68893,57300001.0
2006-12-07 17:45:00,0.68894,0.68894,0.68872,0.68887,83100000.0
2006-12-07 17:46:00,0.68896,0.68899,0.68896,0.68899,31100001.0
2006-12-07 17:47:00,0.68865,0.68894,0.68865,0.68884,17100000.0
2006-12-07 17:48:00,0.68889,0.68902,0.68889,0.68898,87600000.0
2006-12-07 17:49:00,0.68887,0.68892,0.68887,0.68892,48200001.0
2006-12-07 17:50:00,0.68885,0.689,0.68885,0.68895,57300001.0
2006-12-07 17:51:00,0.6889,0.689,0.68885,0.68885,67900000.0
2006-12-07 17:52:00,0.68897,0.68902,0.6888,0.68891,107899999.0
2006-12-07 17:53:00,0.6889,0.68913,0.68886,0.68905,116100001.0
2006-12-07 17:54:00,0.68899,0.68916,0.68899,0.68914,66999999.0
2006-12-07 17:55:00,0.6891,0.6891,0.68894,0.68904,118400002.0
2006-12-07 17:56:00,0.68897,0.68911,0.68895,0.68895,87600000.0
2006-12-07 17:57:00,0.68894,0.68903,0.68888,0.68888,81600001.0
2006-12-07 17:58:00,0.68901,0.68921,0.68901,0.68912,83100000.0
2006-12-07 17:59:00,0.68913,0.6894,0.68899,0.6894,127299998.0
2006-12-07 18:00:00,0.68934,0.68937,0.68925,0.68926,111799999.0
2006-12-07 18:01:00,0.68934,0.68951,0.68934,0.68948,52200000.0
2006-12-07 18:02:00,0.6896,0.68964,0.68957,0.68962,48700000.0
2006-12-07 18:03:00,0.68958,0.68961,0.68951,0.68961,262600003.0
2006-12-07 18:04:00,0.68946,0.68946,0.68925,0.68931,235799998.0
2006-12-07 18:05:00,0.68933,0.68939,0.6892,0.6892,292600000.0
2006-12-07 18:06:00,0.68928,0.68932,0.68917,0.68932,121700000.0
2006-12-07 18:07:00,0.6893,0.6894,0.68925,0.6893,207900002.0
2006-12-07 18:08:00,0.6892,0.6892,0.68906,0.68911,75399999.0
2006-12-07 18:09:00,0.68915,0.6892,0.68898,0.68913,315700001.0
2006-12-07 18:10:00,0.68905,0.68909,0.68901,0.68908,189200002.0
2006-12-07 18:11:00,0.68909,0.68909,0.68898,0.68899,58300000.0
2006-12-07 18:12:00,0.68907,0.68907,0.68887,0.68895,90100001.0
2006-12-07 18:13:00,0.68906,0.68906,0.68899,0.68899,26300001.0
2006-12-07 18:14:00,0.68909,0.68916,0.68908,0.68915,99899998.0
2006-12-07 18:15:00,0.68909,0.68919,0.68909,0.68912,135600001.0
2006-12-07 18:16:00,0.68912,0.68921,0.68905,0.68905,374399998.0
2006-12-07 18:17:00,0.68905,0.68915,0.68905,0.68915,135999999.0
2006-12-07 18:18:00,0.68903,0.68924,0.68903,0.68912,307400000.0
2006-12-07 18:19:00,0.6891,0.68925,0.68902,0.68905,223400001.0
2006-12-07 18:20:00,0.68904,0.68917,0.68904,0.68915,141400003.0
2006-12-07 18:21:00,0.6891,0.68915,0.68907,0.68914,185799999.0
2006-12-07 18:22:00,0.68909,0.68909,0.68901,0.68903,74800000.0
2006-12-07 18:23:00,0.68899,0.68919,0.68894,0.68919,306199999.0
2006-12-07 18:24:00,0.68922,0.68922,0.68901,0.68922,285299997.0
2006-12-07 18:25:00,0.68921,0.68923,0.68909,0.68913,166199998.0
2006-12-07 18:26:00,0.68912,0.6893,0.68912,0.6893,141799999.0
2006-12-07 18:27:00,0.6893,0.6894,0.68927,0.68935,273800001.0
2006-12-07 18:28:00,0.68932,0.6896,0.68932,0.68955,116600000.0
2006-12-07 18:29:00,0.68944,0.68956,0.68943,0.68956,237100000.0
2006-12-07 18:30:00,0.68957,0.68962,0.6895,0.68962,95099999.0
2006-12-07 18:31:00,0.68962,0.68969,0.68958,0.68968,212899997.0
2006-12-07 18:32:00,0.6897,0.68975,0.6897,0.6897,47000000.0
2006-12-07 18:33:00,0.68979,0.68985,0.68972,0.68972,208500000.0
2006-12-07 18:34:00,0.68987,0.69013,0.68987,0.69013,105600000.0
2006-12-07 18:35:00,0.69014,0.69014,0.68991,0.69002,148800000.0
2006-12-07 18:36:00,0.69008,0.69018,0.69002,0.69008,145199999.0
2006-12-07 18:37:00,0.69012,0.6902,0.6901,0.6902,102899999.0
2006-12-07 18:38:00,0.69015,0.69023,0.69015,0.69023,112300000.0
2006-12-07 18:39:00,0.6902,0.6903,0.69015,0.69025,372599999.0
2006-12-07 18:40:00,0.69025,0.6903,0.69015,0.6903,103100000.0
2006-12-07 18:41:00,0.69019,0.69032,0.69008,0.69008,196999998.0
2006-12-07 18:42:00,0.69015,0.69023,0.6901,0.69023,135200002.0
2006-12-07 18:43:00,0.6902,0.69033,0.69002,0.69009,693299999.0
2006-12-07 18:44:00,0.69006,0.69014,0.68995,0.69011,285200000.0
2006-12-07 18:45:00,0.69016,0.69016,0.68993,0.69,450999997.0
2006-12-07 18:46:00,0.69002,0.6901,0.69001,0.69001,106800000.0
2006-12-07 18:47:00,0.68997,0.69004,0.68988,0.68999,158900000.0
2006-12-07 18:48:00,0.69002,0.69011,0.68991,0.68991,160800000.0
2006-12-07 18:49:00,0.68993,0.69017,0.68993,0.69003,137400000.0
2006-12-07 18:50:00,0.69009,0.6902,0.69003,0.6902,99300000.0
2006-12-07 18:51:00,0.69012,0.6903,0.69012,0.69025,132000003.0
2006-12-07 18:52:00,0.69025,0.69025,0.6902,0.6902,76200001.0
2006-12-07 18:53:00,0.69023,0.69027,0.6902,0.69027,82000000.0
2006-12-07 18:54:00,0.69026,0.69032,0.68999,0.69008,95500000.0
2006-12-07 18:55:00,0.69027,0.69027,0.69015,0.6902,207600000.0
2006-12-07 18:56:00,0.69023,0.69025,0.6902,0.6902,98100000.0
2006-12-07 18:57:00,0.69022,0.69025,0.69015,0.6902,110000001.0
2006-12-07 18:58:00,0.6902,0.69027,0.6902,0.69022,90800001.0
2006-12-07 18:59:00,0.69015,0.69041,0.69015,0.69027,187699999.0
2006-12-07 19:00:00,0.69028,0.69039,0.69028,0.69035,161999999.0
2006-12-07 19:01:00,0.69043,0.69046,0.69035,0.69035,76500000.0
2006-12-07 19:02:00,0.69033,0.69034,0.69012,0.69034,106799999.0
2006-12-07 19:03:00,0.69033,0.69045,0.69022,0.69037,194300002.0
2006-12-07 19:04:00,0.69036,0.69047,0.6903,0.6903,145300002.0
2006-12-07 19:05:00,0.69032,0.69045,0.69032,0.69039,98699998.0
2006-12-07 19:06:00,0.69045,0.69047,0.69035,0.6904,204699999.0
2006-12-07 19:07:00,0.69042,0.69042,0.69017,0.6903,209900000.0
2006-12-07 19:08:00,0.69052,0.69097,0.69052,0.69066,110600001.0
2006-12-07 19:09:00,0.69057,0.69061,0.69036,0.6906,113300000.0
2006-12-07 19:10:00,0.69059,0.69059,0.69051,0.69057,64900000.0
2006-12-07 19:11:00,0.69059,0.69081,0.69058,0.69078,124800000.0
2006-12-07 19:12:00,0.69078,0.69088,0.69073,0.69074,66500000.0
2006-12-07 19:13:00,0.69067,0.69079,0.69065,0.69073,120900002.0
2006-12-07 19:14:00,0.69089,0.69089,0.6907,0.6907,84900001.0
2006-12-07 19:15:00,0.69075,0.69081,0.69074,0.69078,107100000.0
2006-12-07 19:16:00,0.69071,0.69087,0.69071,0.69086,67099998.0
2006-12-07 19:17:00,0.69078,0.6908,0.69061,0.69069,73899999.0
2006-12-07 19:18:00,0.69065,0.69079,0.69065,0.69076,98500002.0
2006-12-07 19:19:00,0.69066,0.69075,0.69061,0.6907,76700000.0
2006-12-07 19:20:00,0.69071,0.69075,0.69059,0.6906,100800001.0
2006-12-07 19:21:00,0.69067,0.69076,0.6906,0.6907,129400000.0
2006-12-07 19:22:00,0.6907,0.69075,0.6907,0.69071,149299999.0
2006-12-07 19:23:00,0.69061,0.69077,0.69061,0.6907,74099999.0
2006-12-07 19:24:00,0.69073,0.69073,0.69065,0.69065,108600002.0
2006-12-07 19:25:00,0.69077,0.69077,0.69066,0.69066,95199998.0
2006-12-07 19:26:00,0.69065,0.69082,0.69065,0.69082,61300000.0
2006-12-07 19:27:00,0.69081,0.69097,0.6907,0.69083,177099998.0
2006-12-07 19:28:00,0.69099,0.69099,0.69063,0.69065,176799999.0
2006-12-07 19:29:00,0.69065,0.69074,0.69059,0.69066,93100002.0
2006-12-07 19:30:00,0.6907,0.69075,0.69068,0.69075,69000000.0
2006-12-07 19:31:00,0.69076,0.69076,0.69052,0.69066,96800000.0
2006-12-07 19:32:00,0.69068,0.69087,0.69056,0.69071,159899997.0
2006-12-07 19:33:00,0.69066,0.69081,0.69066,0.69081,45500000.0
2006-12-07 19:34:00,0.69083,0.69083,0.69069,0.69083,129899999.0
2006-12-07 19:35:00,0.69084,0.69087,0.69068,0.69083,190900000.0
2006-12-07 19:36:00,0.69081,0.69085,0.69072,0.6908,176099999.0
2006-12-07 19:37:00,0.69079,0.69108,0.69079,0.69106,98100001.0
2006-12-07 19:38:00,0.69103,0.69106,0.69093,0.69105,54200000.0
2006-12-07 19:39:00,0.69108,0.69108,0.69081,0.69088,259000004.0
2006-12-07 19:40:00,0.691,0.691,0.69083,0.69083,72000000.0
2006-12-07 19:41:00,0.69089,0.69104,0.69089,0.69094,94400001.0
2006-12-07 19:42:00,0.69093,0.69098,0.69088,0.69088,55799999.0
2006-12-07 19:43:00,0.6909,0.69096,0.69087,0.69088,62900000.0
2006-12-07 19:44:00,0.69095,0.69097,0.69077,0.69087,149399999.0
2006-12-07 19:45:00,0.6909,0.69101,0.69087,0.6909,31000000.0
2006-12-07 19:46:00,0.69086,0.69089,0.6906,0.69085,159400000.0
2006-12-07 19:47:00,0.69085,0.69085,0.6908,0.6908,52400000.0
2006-12-07 19:48:00,0.69079,0.69086,0.69073,0.6908,69599999.0
2006-12-07 19:49:00,0.69076,0.69088,0.69057,0.69057,76500001.0
2006-12-07 19:50:00,0.69075,0.69081,0.69068,0.69071,130499999.0
2006-12-07 19:51:00,0.69075,0.69078,0.69063,0.69063,136200000.0
2006-12-07 19:52:00,0.6906,0.69071,0.69054,0.69071,152700001.0
2006-12-07 19:53:00,0.69077,0.69077,0.69067,0.6907,118400000.0
2006-12-07 19:54:00,0.6907,0.6908,0.6907,0.69075,181400002.0
2006-12-07 19:55:00,0.69068,0.69078,0.69067,0.6907,201500000.0
2006-12-07 19:56:00,0.69065,0.69076,0.69063,0.69067,316400002.0
2006-12-07 19:57:00,0.69081,0.69091,0.69078,0.69087,141600001.0
2006-12-07 19:58:00,0.69081,0.69081,0.6906,0.69061,210300001.0
2006-12-07 19:59:00,0.69063,0.69063,0.69046,0.69052,97900000.0
2006-12-07 20:00:00,0.69054,0.69064,0.69049,0.69058,202300001.0
2006-12-07 20:01:00,0.69058,0.69062,0.69049,0.69056,88299999.0
2006-12-07 20:02:00,0.69059,0.69063,0.69058,0.69058,70200000.0
2006-12-07 20:03:00,0.6907,0.6907,0.6906,0.69067,81200000.0
2006-12-07 20:04:00,0.69065,0.6907,0.69055,0.69065,157200001.0
2006-12-07 20:05:00,0.69067,0.69078,0.69058,0.69078,155800000.0
2006-12-07 20:06:00,0.69054,0.69095,0.69042,0.69079,318399999.0
2006-12-07 20:07:00,0.69065,0.69076,0.6905,0.6906,110300000.0
2006-12-07 20:08:00,0.69067,0.6907,0.69062,0.69062,83299998.0
2006-12-07 20:09:00,0.69068,0.69084,0.6905,0.69065,133600001.0
2006-12-07 20:10:00,0.69055,0.69065,0.69055,0.69065,221999999.0
2006-12-07 20:11:00,0.69058,0.69058,0.69052,0.69054,77199999.0
2006-12-07 20:12:00,0.69059,0.69059,0.69023,0.6904,76300000.0
2006-12-07 20:13:00,0.69063,0.69067,0.69004,0.6902,56900000.0
2006-12-07 20:14:00,0.6902,0.69028,0.69012,0.69028,152900000.0
2006-12-07 20:15:00,0.6902,0.69032,0.6902,0.69032,54100000.0
2006-12-07 20:16:00,0.69035,0.69045,0.69025,0.69025,392799999.0
2006-12-07 20:17:00,0.69022,0.69035,0.69022,0.69028,204600001.0
2006-12-07 20:18:00,0.69025,0.69037,0.69025,0.69034,112299999.0
2006-12-07 20:19:00,0.69037,0.69043,0.69034,0.69043,82100001.0
2006-12-07 20:20:00,0.69047,0.69047,0.69029,0.69037,80000000.0
2006-12-07 20:21:00,0.69042,0.6905,0.6904,0.69045,90100000.0
2006-12-07 20:22:00,0.69045,0.69045,0.6904,0.69045,94600000.0
2006-12-07 20:23:00,0.69028,0.69064,0.69022,0.6906,93600001.0
2006-12-07 20:24:00,0.69043,0.69065,0.69,0.69059,123199999.0
2006-12-07 20:25:00,0.69059,0.69068,0.69035,0.69036,111900000.0
2006-12-07 20:26:00,0.69041,0.69053,0.69009,0.69025,93999998.0
2006-12-07 20:27:00,0.69032,0.69061,0.69023,0.69057,89800000.0
2006-12-07 20:28:00,0.69047,0.6905,0.69047,0.69048,63300001.0
2006-12-07 20:29:00,0.69047,0.69058,0.69043,0.69046,231999998.0
2006-12-07 20:30:00,0.69049,0.69061,0.69042,0.69061,307300001.0
2006-12-07 20:31:00,0.69066,0.69066,0.69047,0.69063,154700001.0
2006-12-07 20:32:00,0.69054,0.69066,0.69054,0.69062,92999999.0
2006-12-07 20:33:00,0.69058,0.69063,0.69039,0.69039,164599998.0
2006-12-07 20:34:00,0.69046,0.69053,0.69044,0.69053,86599999.0
2006-12-07 20:35:00,0.6905,0.6905,0.69034,0.69048,62500001.0
2006-12-07 20:36:00,0.69053,0.69069,0.69046,0.69055,138899999.0
2006-12-07 20:37:00,0.69047,0.69065,0.69045,0.6905,164800001.0
2006-12-07 20:38:00,0.6905,0.69052,0.69045,0.6905,122899998.0
2006-12-07 20:39:00,0.6905,0.69055,0.6905,0.69055,106599998.0
2006-12-07 20:40:00,0.6905,0.6906,0.69045,0.6905,183800002.0
2006-12-07 20:41:00,0.6905,0.69055,0.69042,0.69049,127699999.0
2006-12-07 20:42:00,0.69042,0.69051,0.69037,0.69042,101200000.0
2006-12-07 20:43:00,0.69038,0.6904,0.69029,0.6903,149300000.0
2006-12-07 20:44:00,0.69028,0.69042,0.69028,0.69042,38200000.0
2006-12-07 20:45:00,0.69042,0.69051,0.69037,0.69037,42200000.0
2006-12-07 20:46:00,0.69042,0.69042,0.69023,0.69023,66500000.0
2006-12-07 20:47:00,0.69029,0.69032,0.69026,0.69031,60300000.0
2006-12-07 20:48:00,0.69028,0.69041,0.69019,0.69019,104000000.0
2006-12-07 20:49:00,0.69018,0.6903,0.69014,0.69027,107799999.0
2006-12-07 20:50:00,0.69026,0.69026,0.69008,0.69008,104999999.0
2006-12-07 20:51:00,0.69005,0.69024,0.69005,0.69024,90200000.0
2006-12-07 20:52:00,0.69012,0.69035,0.69004,0.69022,97799999.0
2006-12-07 20:53:00,0.69035,0.6904,0.69027,0.6903,324399996.0
2006-12-07 20:54:00,0.69029,0.69035,0.69022,0.69035,190100000.0
2006-12-07 20:55:00,0.69021,0.69024,0.69021,0.69024,9100000.0
2006-12-07 20:56:00,0.69017,0.6903,0.68997,0.6903,110799999.0
2006-12-07 20:57:00,0.6903,0.6904,0.69015,0.6903,67800000.0
2006-12-07 20:58:00,0.69026,0.69031,0.69015,0.69015,299000000.0
2006-12-07 20:59:00,0.6902,0.6903,0.69015,0.6902,190600001.0
2006-12-07 21:00:00,0.69022,0.69029,0.69018,0.69022,259699999.0
2006-12-07 21:01:00,0.6901,0.69029,0.6901,0.69029,69300000.0
2006-12-07 21:02:00,0.6903,0.69035,0.69027,0.6903,106399999.0
2006-12-07 21:03:00,0.69035,0.6904,0.69025,0.6904,163099997.0
2006-12-07 21:04:00,0.69031,0.69034,0.69018,0.69018,84599999.0
2006-12-07 21:05:00,0.69028,0.69037,0.69022,0.69029,118299998.0
2006-12-07 21:06:00,0.69031,0.6905,0.69001,0.6904,144299998.0
2006-12-07 21:07:00,0.69032,0.69032,0.69023,0.69027,39800000.0
2006-12-07 21:08:00,0.69033,0.69051,0.69021,0.69032,123700000.0
2006-12-07 21:09:00,0.69029,0.69041,0.69022,0.69028,136699999.0
2006-12-07 21:10:00,0.69025,0.69037,0.69025,0.69035,67799999.0
2006-12-07 21:11:00,0.69038,0.69044,0.6903,0.69032,112500001.0
2006-12-07 21:12:00,0.69025,0.69037,0.69025,0.69032,86600001.0
2006-12-07 21:13:00,0.69007,0.69018,0.69007,0.69016,96100001.0
2006-12-07 21:14:00,0.69035,0.69035,0.6903,0.6903,134399997.0
2006-12-07 21:15:00,0.6903,0.6904,0.69025,0.6903,239199995.0
2006-12-07 21:16:00,0.69038,0.69039,0.69027,0.69028,77800000.0
2006-12-07 21:17:00,0.69023,0.69029,0.69009,0.69027,199599996.0
2006-12-07 21:18:00,0.69027,0.69034,0.69019,0.6903,173999999.0
2006-12-07 21:19:00,0.6903,0.6903,0.69006,0.69025,143199999.0
2006-12-07 21:20:00,0.69036,0.69046,0.69026,0.69028,154699999.0
2006-12-07 21:21:00,0.69035,0.69035,0.69025,0.69035,90399999.0
2006-12-07 21:22:00,0.69028,0.69028,0.68999,0.68999,111600000.0
2006-12-07 21:23:00,0.69026,0.69042,0.6902,0.69042,127399999.0
2006-12-07 21:24:00,0.69045,0.69045,0.69035,0.6904,117899998.0
2006-12-07 21:25:00,0.69039,0.69043,0.69035,0.69037,115700001.0
2006-12-07 21:26:00,0.69032,0.69039,0.69027,0.69028,102400000.0
2006-12-07 21:27:00,0.6902,0.69032,0.69018,0.69032,107400000.0
2006-12-07 21:28:00,0.69035,0.69035,0.6903,0.6903,16700000.0
2006-12-07 21:29:00,0.69019,0.69023,0.69002,0.69013,124999999.0
2006-12-07 21:30:00,0.69022,0.6903,0.69015,0.69025,174799999.0
2006-12-07 21:31:00,0.69026,0.69026,0.6901,0.69017,59000000.0
2006-12-07 21:32:00,0.69019,0.6902,0.69012,0.69018,61800000.0
2006-12-07 21:33:00,0.69008,0.69008,0.68946,0.68946,61200000.0
2006-12-07 21:34:00,0.6894,0.68956,0.6894,0.68951,75100000.0
2006-12-07 21:35:00,0.68958,0.68981,0.68947,0.68978,198600002.0
2006-12-07 21:36:00,0.68976,0.68999,0.68945,0.68975,236000002.0
2006-12-07 21:37:00,0.68965,0.68974,0.68957,0.68973,139300000.0
2006-12-07 21:38:00,0.68983,0.68985,0.68972,0.68973,79699999.0
2006-12-07 21:39:00,0.68975,0.68986,0.68974,0.68985,127300003.0
2006-12-07 21:40:00,0.68981,0.68981,0.68958,0.68963,186099997.0
2006-12-07 21:41:00,0.6895,0.68954,0.68938,0.6894,168399998.0
2006-12-07 21:42:00,0.68934,0.6894,0.68932,0.68936,139200000.0
2006-12-07 21:43:00,0.68939,0.68945,0.68933,0.68933,78100000.0
2006-12-07 21:44:00,0.68939,0.68939,0.68906,0.68906,79000001.0
2006-12-07 21:45:00,0.68942,0.68959,0.68942,0.68955,132399998.0
2006-12-07 21:46:00,0.68957,0.68965,0.68948,0.68948,113099998.0
2006-12-07 21:47:00,0.68952,0.68959,0.68952,0.68956,60600000.0
2006-12-07 21:48:00,0.68952,0.68952,0.68938,0.68938,60200000.0
2006-12-07 21:49:00,0.68929,0.68934,0.68916,0.6892,118499999.0
2006-12-07 21:50:00,0.68931,0.68931,0.68915,0.68923,95799999.0
2006-12-07 21:51:00,0.68927,0.68931,0.68914,0.68931,84700000.0
2006-12-07 21:52:00,0.6893,0.68943,0.68922,0.68927,86600000.0
2006-12-07 21:53:00,0.68917,0.68932,0.68917,0.68932,68899999.0
2006-12-07 21:54:00,0.68932,0.68932,0.68912,0.68913,76200001.0
2006-12-07 21:55:00,0.68915,0.68928,0.68915,0.68921,71799998.0
2006-12-07 21:56:00,0.68922,0.68922,0.68905,0.68905,64100000.0
2006-12-07 21:57:00,0.68902,0.68911,0.68847,0.68847,173200001.0
2006-12-07 21:58:00,0.6883,0.68835,0.68822,0.6883,92800000.0
2006-12-07 21:59:00,0.68822,0.68828,0.68818,0.68818,87300002.0
2006-12-07 22:00:00,0.68822,0.68843,0.68822,0.68828,67300000.0
2006-12-07 22:01:00,0.68811,0.68836,0.68811,0.68819,168999998.0
2006-12-07 22:02:00,0.6883,0.6883,0.68817,0.6882,49800000.0
2006-12-07 22:03:00,0.68818,0.68824,0.68818,0.68823,59899998.0
2006-12-07 22:04:00,0.68814,0.68825,0.68814,0.68819,51700000.0
2006-12-07 22:05:00,0.68819,0.68851,0.68819,0.68849,111400001.0
2006-12-07 22:06:00,0.68845,0.68875,0.68845,0.68846,130700001.0
2006-12-07 22:07:00,0.68844,0.68858,0.68844,0.68853,70100001.0
2006-12-07 22:08:00,0.68836,0.68836,0.68772,0.68788,57700000.0
2006-12-07 22:09:00,0.68783,0.68793,0.68769,0.68789,171499998.0
2006-12-07 22:10:00,0.68785,0.68785,0.68749,0.68749,53600000.0
2006-12-07 22:11:00,0.68732,0.68796,0.68732,0.68796,97100001.0
2006-12-07 22:12:00,0.68803,0.68825,0.68803,0.68823,90000000.0
2006-12-07 22:13:00,0.68835,0.68835,0.68792,0.68792,99400002.0
2006-12-07 22:14:00,0.68772,0.68798,0.68772,0.68798,53100001.0
2006-12-07 22:15:00,0.68798,0.68826,0.68793,0.68794,142899998.0
2006-12-07 22:16:00,0.6879,0.68801,0.6879,0.68798,55699999.0
2006-12-07 22:17:00,0.68799,0.68821,0.68795,0.68821,105000001.0
2006-12-07 22:18:00,0.68817,0.68817,0.68791,0.68791,86500001.0
2006-12-07 22:19:00,0.68797,0.68802,0.68785,0.68792,109699998.0
2006-12-07 22:20:00,0.68794,0.68796,0.68789,0.68796,80400001.0
2006-12-07 22:21:00,0.68807,0.68813,0.688,0.68813,100600000.0
2006-12-07 22:22:00,0.68813,0.68813,0.68779,0.68779,67200000.0
2006-12-07 22:23:00,0.68783,0.68819,0.68783,0.68819,83299999.0
2006-12-07 22:24:00,0.68813,0.68817,0.68801,0.68815,145900002.0
2006-12-07 22:25:00,0.68805,0.68821,0.68805,0.68812,127900002.0
2006-12-07 22:26:00,0.68814,0.68831,0.68814,0.68831,62500000.0
2006-12-07 22:27:00,0.68824,0.68839,0.68823,0.68839,74100000.0
2006-12-07 22:28:00,0.6883,0.68842,0.6883,0.68842,32000000.0
2006-12-07 22:29:00,0.68838,0.68841,0.68832,0.68832,50300000.0
2006-12-07 22:30:00,0.68833,0.68836,0.68824,0.68827,128500000.0
2006-12-07 22:31:00,0.68828,0.68832,0.68816,0.68816,77300000.0
2006-12-07 22:32:00,0.68828,0.68832,0.68828,0.68832,8000000.0
2006-12-07 22:33:00,0.68821,0.68832,0.68821,0.68832,98099999.0
2006-12-07 22:34:00,0.68823,0.6883,0.68803,0.6883,73900000.0
2006-12-07 22:35:00,0.68837,0.68837,0.68828,0.68828,108199999.0
2006-12-07 22:36:00,0.6883,0.68835,0.68825,0.6883,120300000.0
2006-12-07 22:37:00,0.68828,0.68828,0.6882,0.68827,65000000.0
2006-12-07 22:38:00,0.68788,0.68837,0.68773,0.68822,119699999.0
2006-12-07 22:39:00,0.68824,0.68835,0.68813,0.68835,110800001.0
2006-12-07 22:40:00,0.68828,0.68833,0.68816,0.68825,68500000.0
2006-12-07 22:41:00,0.6883,0.6883,0.68827,0.6883,46600000.0
2006-12-07 22:42:00,0.6883,0.68838,0.68825,0.68838,119999998.0
2006-12-07 22:43:00,0.68831,0.68841,0.68815,0.68838,107300000.0
2006-12-07 22:44:00,0.68845,0.68847,0.68832,0.68832,231300001.0
2006-12-07 22:45:00,0.68836,0.6884,0.68824,0.68839,208700001.0
2006-12-07 22:46:00,0.68838,0.68838,0.68809,0.68825,192999997.0
2006-12-07 22:47:00,0.68825,0.6883,0.68812,0.68812,52800000.0
2006-12-07 22:48:00,0.688,0.68808,0.68764,0.6878,124999999.0
2006-12-07 22:49:00,0.68788,0.68792,0.68781,0.68786,81199999.0
2006-12-07 22:50:00,0.68772,0.68777,0.68728,0.68772,206000003.0
2006-12-07 22:51:00,0.68776,0.6878,0.68755,0.68757,123100000.0
2006-12-07 22:52:00,0.68766,0.68777,0.68763,0.68777,121799998.0
2006-12-07 22:53:00,0.68778,0.6878,0.68747,0.68751,137800002.0
2006-12-07 22:54:00,0.6875,0.68768,0.6875,0.6875,135500001.0
2006-12-07 22:55:00,0.68749,0.68763,0.68727,0.68727,105599999.0
2006-12-07 22:56:00,0.68725,0.68728,0.68701,0.68702,88100001.0
2006-12-07 22:57:00,0.68709,0.6873,0.68702,0.68714,94799998.0
2006-12-07 22:58:00,0.68699,0.68699,0.68674,0.6868,79800000.0
2006-12-07 22:59:00,0.68662,0.68681,0.68649,0.68649,117700001.0
2006-12-07 23:00:00,0.68666,0.68682,0.68659,0.68666,145400000.0
2006-12-07 23:01:00,0.68676,0.68676,0.68652,0.68673,99000000.0
2006-12-07 23:02:00,0.68675,0.68688,0.68675,0.68688,53300002.0
2006-12-07 23:03:00,0.68695,0.68695,0.68675,0.6869,56100000.0
2006-12-07 23:04:00,0.68691,0.68691,0.68675,0.68675,36500000.0
2006-12-07 23:05:00,0.68681,0.687,0.68675,0.68691,93100001.0
2006-12-07 23:06:00,0.6869,0.68696,0.68681,0.68683,214499995.0
2006-12-07 23:07:00,0.68687,0.68707,0.68686,0.68693,62100000.0
2006-12-07 23:08:00,0.68695,0.68697,0.68684,0.68697,146600000.0
2006-12-07 23:09:00,0.68707,0.68717,0.68707,0.68708,60500000.0
2006-12-07 23:10:00,0.68697,0.68706,0.68695,0.68706,84100002.0
2006-12-07 23:11:00,0.68711,0.68724,0.68707,0.68723,47100001.0
2006-12-07 23:12:00,0.6873,0.68748,0.68729,0.68733,73500000.0
2006-12-07 23:13:00,0.6873,0.68738,0.68726,0.68732,99099999.0
2006-12-07 23:14:00,0.68728,0.68736,0.68716,0.6873,180399998.0
2006-12-07 23:15:00,0.68729,0.6873,0.68721,0.68729,50900000.0
2006-12-07 23:16:00,0.68733,0.68733,0.68719,0.68722,51000000.0
2006-12-07 23:17:00,0.68718,0.68737,0.68718,0.68737,66900000.0
2006-12-07 23:18:00,0.68748,0.68748,0.68732,0.68747,51800000.0
2006-12-07 23:19:00,0.68738,0.6874,0.68733,0.68738,101900000.0
2006-12-07 23:20:00,0.68747,0.68753,0.68742,0.68746,106199998.0
2006-12-07 23:21:00,0.68742,0.68742,0.6872,0.6873,114300000.0
2006-12-07 23:22:00,0.68723,0.68734,0.68721,0.68734,83600001.0
2006-12-07 23:23:00,0.68724,0.68724,0.68709,0.68718,74899999.0
2006-12-07 23:24:00,0.68719,0.6873,0.68706,0.6873,88699997.0
2006-12-07 23:25:00,0.68728,0.68728,0.68704,0.68725,97099999.0
2006-12-07 23:26:00,0.68736,0.68736,0.68705,0.68705,73100000.0
2006-12-07 23:27:00,0.68742,0.68745,0.68732,0.68745,88200001.0
2006-12-07 23:28:00,0.6875,0.68755,0.68745,0.68755,61300000.0
2006-12-07 23:29:00,0.68758,0.68767,0.68757,0.68767,72300000.0
2006-12-07 23:30:00,0.68764,0.68773,0.68764,0.68773,41000000.0
2006-12-07 23:31:00,0.6877,0.68771,0.68763,0.68763,84500000.0
2006-12-07 23:32:00,0.68766,0.6877,0.6876,0.6877,63199999.0
2006-12-07 23:33:00,0.68765,0.68783,0.68765,0.68772,81699999.0
2006-12-07 23:34:00,0.68772,0.68795,0.68764,0.6877,110100001.0
2006-12-07 23:35:00,0.68776,0.68776,0.68759,0.68768,75899998.0
2006-12-07 23:36:00,0.68775,0.68785,0.68761,0.68769,102000002.0
2006-12-07 23:37:00,0.68765,0.68773,0.68748,0.68757,139000001.0
2006-12-07 23:38:00,0.68754,0.68758,0.68737,0.68747,115200001.0
2006-12-07 23:39:00,0.68737,0.6874,0.68728,0.68733,69299999.0
2006-12-07 23:40:00,0.68739,0.68754,0.68739,0.68753,72600000.0
2006-12-07 23:41:00,0.68753,0.6876,0.68741,0.6876,36799999.0
2006-12-07 23:42:00,0.68766,0.68766,0.68742,0.6875,134600001.0
2006-12-07 23:43:00,0.68763,0.68763,0.68749,0.68757,49900000.0
2006-12-07 23:44:00,0.68755,0.68755,0.6875,0.6875,33400000.0
2006-12-07 23:45:00,0.68757,0.68757,0.68737,0.68741,62500002.0
2006-12-07 23:46:00,0.68739,0.68747,0.68723,0.68742,47900000.0
2006-12-07 23:47:00,0.68742,0.68742,0.6873,0.6873,22500000.0
2006-12-07 23:48:00,0.68726,0.68736,0.68726,0.68733,38100000.0
2006-12-07 23:49:00,0.68727,0.68745,0.68719,0.68733,133200002.0
2006-12-07 23:50:00,0.68728,0.68743,0.68728,0.68743,26399999.0
2006-12-07 23:51:00,0.6874,0.68743,0.68726,0.68737,63600000.0
2006-12-07 23:52:00,0.68724,0.68736,0.68717,0.68717,126199998.0
2006-12-07 23:53:00,0.68714,0.68738,0.68714,0.68731,68600001.0
2006-12-07 23:54:00,0.68727,0.68735,0.68701,0.68701,107299998.0
2006-12-07 23:55:00,0.687,0.68713,0.68695,0.68713,75100001.0
2006-12-07 23:56:00,0.68693,0.68727,0.68687,0.68721,122299999.0
2006-12-07 23:57:00,0.6872,0.68725,0.6872,0.6872,82699999.0
2006-12-07 23:58:00,0.68724,0.68727,0.68689,0.68726,174900001.0
2006-12-07 23:59:00,0.68727,0.6874,0.68727,0.68732,100600001.0
2006-12-08 00:00:00,0.68737,0.68759,0.68737,0.68752,65399999.0
2006-12-08 00:01:00,0.68754,0.68767,0.68747,0.68747,84400000.0
2006-12-08 00:02:00,0.68748,0.68756,0.68743,0.68743,48800000.0
2006-12-08 00:03:00,0.68743,0.68748,0.68741,0.68747,51200000.0
2006-12-08 00:04:00,0.68733,0.68733,0.68707,0.68721,66700000.0
2006-12-08 00:05:00,0.68731,0.68731,0.68716,0.68716,45500000.0
2006-12-08 00:06:00,0.68721,0.68733,0.68721,0.68733,39000000.0
2006-12-08 00:07:00,0.68728,0.68732,0.68726,0.68728,100499998.0
2006-12-08 00:08:00,0.68725,0.68734,0.68702,0.68702,93199999.0
2006-12-08 00:09:00,0.68704,0.6873,0.68704,0.6873,42100000.0
2006-12-08 00:10:00,0.68722,0.68741,0.68722,0.68731,98000001.0
2006-12-08 00:11:00,0.68719,0.68722,0.68701,0.68719,97599998.0
2006-12-08 00:12:00,0.6872,0.6872,0.68706,0.68706,72000000.0
2006-12-08 00:13:00,0.68715,0.6872,0.68708,0.6872,71699999.0
2006-12-08 00:14:00,0.68712,0.68721,0.68699,0.68717,70000000.0
2006-12-08 00:15:00,0.68721,0.68723,0.68709,0.68723,48600000.0
2006-12-08 00:16:00,0.68725,0.68725,0.68715,0.6872,72700000.0
2006-12-08 00:17:00,0.68716,0.68722,0.68707,0.68722,107000001.0
2006-12-08 00:18:00,0.6872,0.6872,0.68691,0.68693,107600000.0
2006-12-08 00:19:00,0.68686,0.687,0.68681,0.687,140299996.0
2006-12-08 00:20:00,0.68683,0.68687,0.68664,0.68676,99600001.0
2006-12-08 00:21:00,0.68671,0.68685,0.68671,0.68685,103299999.0
2006-12-08 00:22:00,0.6868,0.68685,0.6867,0.68678,72599999.0
2006-12-08 00:23:00,0.68678,0.68678,0.68673,0.68673,71300000.0
2006-12-08 00:24:00,0.68687,0.68687,0.6868,0.68685,40700000.0
2006-12-08 00:25:00,0.68684,0.68684,0.68665,0.68665,133499998.0
2006-12-08 00:26:00,0.68668,0.6867,0.68662,0.68668,111300000.0
2006-12-08 00:27:00,0.68671,0.68683,0.68671,0.68682,61800000.0
2006-12-08 00:28:00,0.68672,0.68685,0.68672,0.68685,136000000.0
2006-12-08 00:29:00,0.68679,0.68679,0.68675,0.68676,38300000.0
2006-12-08 00:30:00,0.6869,0.68694,0.68665,0.68665,69300001.0
2006-12-08 00:31:00,0.68684,0.68691,0.68676,0.68676,90999999.0
2006-12-08 00:32:00,0.68673,0.6868,0.68673,0.68678,116400001.0
2006-12-08 00:33:00,0.68685,0.68685,0.6867,0.6867,102099998.0
2006-12-08 00:34:00,0.68674,0.6869,0.68674,0.6869,51500000.0
2006-12-08 00:35:00,0.68686,0.68691,0.68675,0.68687,96500000.0
2006-12-08 00:36:00,0.68695,0.68695,0.68678,0.68678,58599999.0
2006-12-08 00:37:00,0.68707,0.68707,0.68684,0.68705,107899999.0
2006-12-08 00:38:00,0.6872,0.68728,0.6872,0.68727,74699999.0
2006-12-08 00:39:00,0.68731,0.6875,0.68731,0.6875,121900001.0
2006-12-08 00:40:00,0.68748,0.68748,0.68742,0.68742,74900000.0
2006-12-08 00:41:00,0.68748,0.68754,0.68732,0.6875,49300000.0
2006-12-08 00:42:00,0.68746,0.68754,0.68743,0.68743,58200001.0
2006-12-08 00:43:00,0.68743,0.68743,0.68728,0.68728,54400000.0
2006-12-08 00:44:00,0.68738,0.68741,0.68728,0.68728,40700000.0
2006-12-08 00:45:00,0.68726,0.6874,0.68726,0.68738,59000001.0
2006-12-08 00:46:00,0.68737,0.68738,0.68734,0.68738,35800000.0
2006-12-08 00:47:00,0.68751,0.68756,0.68725,0.68738,113500000.0
2006-12-08 00:48:00,0.68742,0.68743,0.68731,0.68742,110900000.0
2006-12-08 00:49:00,0.68745,0.68745,0.68735,0.68745,42800000.0
2006-12-08 00:50:00,0.6874,0.68745,0.6873,0.68745,68600002.0
2006-12-08 00:51:00,0.68743,0.68748,0.68743,0.68748,51000000.0
2006-12-08 00:52:00,0.6875,0.68757,0.68745,0.6875,103499999.0
2006-12-08 00:53:00,0.68747,0.68761,0.68746,0.68761,111599999.0
2006-12-08 00:54:00,0.68759,0.68759,0.68748,0.68757,113300000.0
2006-12-08 00:55:00,0.68725,0.68725,0.68722,0.68725,37200000.0
2006-12-08 00:56:00,0.68725,0.68725,0.6872,0.68722,77999999.0
2006-12-08 00:57:00,0.68726,0.68777,0.68726,0.68777,39000001.0
2006-12-08 00:58:00,0.68794,0.68825,0.68786,0.68825,119399999.0
2006-12-08 00:59:00,0.68822,0.68822,0.68807,0.6881,90799997.0
2006-12-08 01:00:00,0.688,0.68803,0.68795,0.68795,23200000.0
2006-12-08 01:01:00,0.68794,0.68806,0.68794,0.68806,11500000.0
2006-12-08 01:02:00,0.68805,0.68805,0.688,0.688,25600000.0
2006-12-08 01:03:00,0.68802,0.68802,0.68792,0.68799,64200000.0
2006-12-08 01:04:00,0.68803,0.68831,0.68802,0.68831,59100000.0
2006-12-08 01:05:00,0.68823,0.68823,0.68814,0.68814,60200001.0
2006-12-08 01:06:00,0.68813,0.68814,0.68799,0.68813,42900000.0
2006-12-08 01:07:00,0.68815,0.68815,0.6881,0.68815,84699998.0
2006-12-08 01:08:00,0.68807,0.6881,0.68807,0.6881,23800000.0
2006-12-08 01:09:00,0.68821,0.68829,0.68821,0.68827,96800000.0
2006-12-08 01:10:00,0.68818,0.68829,0.68815,0.68815,88300000.0
2006-12-08 01:11:00,0.68811,0.6883,0.68807,0.68807,95300000.0
2006-12-08 01:12:00,0.68807,0.68822,0.68782,0.68782,70600000.0
2006-12-08 01:13:00,0.68797,0.68799,0.6879,0.68799,75399999.0
2006-12-08 01:14:00,0.68786,0.68786,0.68769,0.68774,47599999.0
2006-12-08 01:15:00,0.68794,0.68803,0.68793,0.68803,70999999.0
2006-12-08 01:16:00,0.68799,0.68803,0.68797,0.688,53100000.0
2006-12-08 01:17:00,0.68794,0.68794,0.68791,0.68791,17500000.0
2006-12-08 01:18:00,0.68787,0.68809,0.6878,0.68803,101000000.0
2006-12-08 01:19:00,0.68794,0.68808,0.68794,0.68798,52300000.0
2006-12-08 01:20:00,0.68793,0.68795,0.68772,0.68782,106000002.0
2006-12-08 01:21:00,0.68776,0.68798,0.68776,0.68798,55599999.0
2006-12-08 01:22:00,0.68793,0.68807,0.68793,0.68807,119100001.0
2006-12-08 01:23:00,0.68813,0.68829,0.68802,0.68805,67800000.0
2006-12-08 01:24:00,0.68805,0.68829,0.68805,0.68829,97999998.0
2006-12-08 01:25:00,0.6883,0.6883,0.68825,0.6883,63700000.0
2006-12-08 01:26:00,0.68834,0.68834,0.68814,0.68818,50800000.0
2006-12-08 01:27:00,0.68813,0.68826,0.68804,0.68826,104700001.0
2006-12-08 01:28:00,0.68838,0.68849,0.68832,0.68832,127500002.0
2006-12-08 01:29:00,0.68834,0.68834,0.68833,0.68833,43900000.0
2006-12-08 01:30:00,0.68841,0.68841,0.68825,0.68825,62800000.0
2006-12-08 01:31:00,0.68835,0.68847,0.68833,0.68845,96499999.0
2006-12-08 01:32:00,0.6883,0.6883,0.68793,0.68824,155600002.0
2006-12-08 01:33:00,0.68817,0.68818,0.68804,0.68807,55499999.0
2006-12-08 01:34:00,0.68817,0.68819,0.68808,0.68819,62000000.0
2006-12-08 01:35:00,0.68819,0.68823,0.68813,0.68813,73200000.0
2006-12-08 01:36:00,0.68811,0.68811,0.68795,0.68795,81399999.0
2006-12-08 01:37:00,0.68803,0.68818,0.68803,0.68816,43200000.0
2006-12-08 01:38:00,0.68821,0.68821,0.68811,0.68811,16600000.0
2006-12-08 01:39:00,0.68805,0.68815,0.68805,0.68805,80400001.0
2006-12-08 01:40:00,0.68825,0.68833,0.68821,0.68821,129500001.0
2006-12-08 01:41:00,0.68834,0.68834,0.6882,0.68821,46100001.0
2006-12-08 01:42:00,0.68826,0.68831,0.68823,0.68825,70100001.0
2006-12-08 01:43:00,0.68832,0.68834,0.68828,0.6883,50800000.0
2006-12-08 01:44:00,0.68831,0.68831,0.68814,0.68814,66700001.0
2006-12-08 01:45:00,0.68805,0.68805,0.68782,0.68789,59800000.0
2006-12-08 01:46:00,0.68786,0.68818,0.68786,0.68809,105100000.0
2006-12-08 01:47:00,0.68817,0.68819,0.6881,0.6881,70200000.0
2006-12-08 01:48:00,0.68815,0.68818,0.68801,0.68804,51700000.0
2006-12-08 01:49:00,0.68802,0.68805,0.68795,0.688,80900000.0
2006-12-08 01:50:00,0.68798,0.68798,0.68766,0.68766,44700000.0
2006-12-08 01:51:00,0.68762,0.68798,0.68762,0.68798,55700001.0
2006-12-08 01:52:00,0.68792,0.68792,0.68757,0.68757,50799999.0
2006-12-08 01:53:00,0.68757,0.68757,0.68735,0.68735,81400001.0
2006-12-08 01:54:00,0.68733,0.68768,0.68733,0.68768,47700000.0
2006-12-08 01:55:00,0.68766,0.68766,0.68739,0.68743,159199997.0
2006-12-08 01:56:00,0.68753,0.68759,0.68746,0.68746,68100000.0
2006-12-08 01:57:00,0.68741,0.68765,0.68741,0.68757,94899999.0
2006-12-08 01:58:00,0.68757,0.68768,0.68757,0.68768,23700000.0
2006-12-08 01:59:00,0.68764,0.68777,0.6876,0.6876,71800002.0
2006-12-08 02:00:00,0.68754,0.68761,0.68754,0.68758,86299998.0
2006-12-08 02:01:00,0.68763,0.68763,0.68752,0.68757,96100000.0
2006-12-08 02:02:00,0.6875,0.68757,0.68723,0.68723,140700003.0
2006-12-08 02:03:00,0.68711,0.68734,0.68711,0.68725,132899997.0
2006-12-08 02:04:00,0.6873,0.68735,0.6873,0.6873,26100000.0
2006-12-08 02:05:00,0.68731,0.68731,0.68721,0.68728,46800001.0
2006-12-08 02:06:00,0.68723,0.68731,0.68719,0.68719,90899999.0
2006-12-08 02:07:00,0.68712,0.68731,0.68712,0.68731,39899999.0
2006-12-08 02:08:00,0.68726,0.68739,0.68726,0.68735,61500001.0
2006-12-08 02:09:00,0.68725,0.68725,0.6872,0.6872,80799999.0
2006-12-08 02:10:00,0.68725,0.68727,0.68715,0.68727,75000000.0
2006-12-08 02:11:00,0.68725,0.68725,0.68715,0.6872,66100001.0
2006-12-08 02:12:00,0.6871,0.68726,0.6871,0.68726,105900000.0
2006-12-08 02:13:00,0.68707,0.68722,0.68707,0.68714,82200001.0
2006-12-08 02:14:00,0.6872,0.6873,0.6872,0.6872,67700000.0
2006-12-08 02:15:00,0.68713,0.68725,0.68709,0.68715,63799999.0
2006-12-08 02:16:00,0.68713,0.6873,0.68713,0.68718,124800001.0
2006-12-08 02:17:00,0.68717,0.68723,0.68708,0.6872,108600000.0
2006-12-08 02:18:00,0.68704,0.68719,0.68704,0.68716,56099999.0
2006-12-08 02:19:00,0.6872,0.6873,0.68715,0.68717,96199999.0
2006-12-08 02:20:00,0.68724,0.68724,0.68709,0.68711,87000000.0
2006-12-08 02:21:00,0.6871,0.68715,0.6871,0.68715,94000001.0
2006-12-08 02:22:00,0.68722,0.68747,0.68722,0.68746,107400000.0
2006-12-08 02:23:00,0.6874,0.68756,0.68728,0.68728,149800003.0
2006-12-08 02:24:00,0.68731,0.6874,0.68726,0.6873,69199999.0
2006-12-08 02:25:00,0.68729,0.68746,0.68719,0.68739,55700000.0
2006-12-08 02:26:00,0.6874,0.68756,0.6874,0.68743,15900000.0
2006-12-08 02:27:00,0.68751,0.68757,0.68739,0.68749,52300000.0
2006-12-08 02:28:00,0.68745,0.68756,0.68738,0.68756,96399999.0
2006-12-08 02:29:00,0.68757,0.68762,0.68746,0.68747,96399999.0
2006-12-08 02:30:00,0.68755,0.68755,0.68747,0.68755,66100001.0
2006-12-08 02:31:00,0.68753,0.68763,0.68745,0.68763,179199999.0
2006-12-08 02:32:00,0.68742,0.68752,0.68742,0.68752,37900000.0
2006-12-08 02:33:00,0.68755,0.68755,0.6875,0.68755,31700000.0
2006-12-08 02:34:00,0.68745,0.68758,0.68737,0.6875,92200000.0
2006-12-08 02:35:00,0.68743,0.68746,0.68738,0.68739,80300001.0
2006-12-08 02:36:00,0.68744,0.68755,0.68742,0.68743,79000001.0
2006-12-08 02:37:00,0.68753,0.68753,0.68744,0.68748,64400000.0
2006-12-08 02:38:00,0.68751,0.68751,0.68734,0.68734,79899999.0
2006-12-08 02:39:00,0.68727,0.68743,0.68724,0.68736,80800000.0
2006-12-08 02:40:00,0.68732,0.68744,0.68723,0.68735,93600000.0
2006-12-08 02:41:00,0.68719,0.68731,0.68714,0.68728,58600000.0
2006-12-08 02:42:00,0.68718,0.68719,0.68707,0.68719,59400000.0
2006-12-08 02:43:00,0.68723,0.68723,0.68713,0.68722,86000001.0
2006-12-08 02:44:00,0.68728,0.68729,0.68726,0.68729,64100002.0
2006-12-08 02:45:00,0.68733,0.68736,0.68724,0.6873,81299998.0
2006-12-08 02:46:00,0.68715,0.68725,0.68715,0.68715,99500000.0
2006-12-08 02:47:00,0.68715,0.68721,0.68715,0.68718,39000000.0
2006-12-08 02:48:00,0.6872,0.68725,0.6872,0.68725,70099998.0
2006-12-08 02:49:00,0.6873,0.68735,0.68725,0.6873,67099998.0
2006-12-08 02:50:00,0.68734,0.68734,0.68721,0.68724,76900000.0
2006-12-08 02:51:00,0.68728,0.68734,0.68718,0.68718,120000001.0
2006-12-08 02:52:00,0.68713,0.68726,0.68712,0.68716,114800000.0
2006-12-08 02:53:00,0.68714,0.68715,0.68694,0.68708,68400001.0
2006-12-08 02:54:00,0.68711,0.68722,0.68711,0.68722,23000000.0
2006-12-08 02:55:00,0.68724,0.68724,0.68718,0.68719,66000000.0
2006-12-08 02:56:00,0.68725,0.6873,0.68717,0.6872,75699999.0
2006-12-08 02:57:00,0.68715,0.68718,0.68711,0.68713,78999999.0
2006-12-08 02:58:00,0.6871,0.6872,0.68705,0.6871,100799999.0
2006-12-08 02:59:00,0.68716,0.68721,0.6871,0.6871,93299999.0
2006-12-08 03:00:00,0.68716,0.68727,0.68716,0.68727,95199999.0
2006-12-08 03:01:00,0.68726,0.68745,0.68726,0.68745,101200000.0
2006-12-08 03:02:00,0.68735,0.68747,0.68735,0.68745,59500001.0
2006-12-08 03:03:00,0.68748,0.68753,0.68737,0.68737,94399998.0
2006-12-08 03:04:00,0.68746,0.68748,0.68745,0.68748,72900000.0
2006-12-08 03:05:00,0.6874,0.68748,0.68721,0.68748,106700000.0
2006-12-08 03:06:00,0.68745,0.68778,0.68745,0.68776,46999999.0
2006-12-08 03:07:00,0.6878,0.68788,0.68768,0.68768,86999999.0
2006-12-08 03:08:00,0.68765,0.6878,0.68765,0.68773,112200000.0
2006-12-08 03:09:00,0.68789,0.68804,0.68782,0.68804,44599999.0
2006-12-08 03:10:00,0.688,0.68807,0.68793,0.68793,101400001.0
2006-12-08 03:11:00,0.68801,0.68808,0.68798,0.68798,96499998.0
2006-12-08 03:12:00,0.68803,0.68804,0.68785,0.68803,74200000.0
2006-12-08 03:13:00,0.68799,0.68799,0.68794,0.68794,27100001.0
2006-12-08 03:14:00,0.6879,0.68802,0.6879,0.68802,47799999.0
2006-12-08 03:15:00,0.68803,0.68803,0.68796,0.688,116800001.0
2006-12-08 03:16:00,0.68798,0.68798,0.68778,0.68785,29400000.0
2006-12-08 03:17:00,0.68777,0.68792,0.68773,0.68784,54900000.0
2006-12-08 03:18:00,0.68793,0.68801,0.68792,0.68792,100900000.0
2006-12-08 03:19:00,0.68785,0.68808,0.68785,0.68795,121500002.0
2006-12-08 03:20:00,0.68799,0.68801,0.68791,0.688,120499999.0
2006-12-08 03:21:00,0.68803,0.68808,0.68799,0.68808,86799999.0
2006-12-08 03:22:00,0.6882,0.68829,0.68816,0.68821,45400001.0
2006-12-08 03:23:00,0.68829,0.68849,0.68829,0.68842,78299999.0
2006-12-08 03:24:00,0.68839,0.68853,0.68835,0.68853,126600001.0
2006-12-08 03:25:00,0.68852,0.68852,0.6884,0.68843,92800000.0
2006-12-08 03:26:00,0.68842,0.68852,0.68836,0.68836,127599997.0
2006-12-08 03:27:00,0.68847,0.68847,0.68835,0.6884,71200001.0
2006-12-08 03:28:00,0.68831,0.68844,0.68828,0.68834,74800000.0
2006-12-08 03:29:00,0.6884,0.68847,0.6884,0.68847,38200000.0
2006-12-08 03:30:00,0.68851,0.68858,0.68839,0.68839,114399998.0
2006-12-08 03:31:00,0.68845,0.68869,0.68845,0.68869,83400000.0
2006-12-08 03:32:00,0.68861,0.68861,0.68848,0.68857,50999998.0
2006-12-08 03:33:00,0.68855,0.68855,0.68845,0.68845,56100001.0
2006-12-08 03:34:00,0.68846,0.68858,0.68846,0.68851,133200000.0
2006-12-08 03:35:00,0.68854,0.68862,0.68849,0.68855,104800002.0
2006-12-08 03:36:00,0.68845,0.68863,0.68845,0.68859,76399998.0
2006-12-08 03:37:00,0.68876,0.68881,0.68868,0.68875,124500000.0
2006-12-08 03:38:00,0.68869,0.6888,0.68868,0.6888,60600000.0
2006-12-08 03:39:00,0.68889,0.68892,0.68888,0.68891,33200000.0
2006-12-08 03:40:00,0.68885,0.68902,0.68885,0.68902,68199999.0
2006-12-08 03:41:00,0.68891,0.68919,0.68883,0.68919,121900000.0
2006-12-08 03:42:00,0.68917,0.68944,0.68917,0.68944,74599999.0
2006-12-08 03:43:00,0.68928,0.68928,0.68923,0.68923,47700000.0
2006-12-08 03:44:00,0.68927,0.68941,0.68927,0.68938,52700000.0
2006-12-08 03:45:00,0.68953,0.68953,0.68938,0.68938,63500000.0
2006-12-08 03:46:00,0.6894,0.68943,0.68916,0.68935,89700001.0
2006-12-08 03:47:00,0.68923,0.68923,0.6891,0.68911,88700000.0
2006-12-08 03:48:00,0.68905,0.68916,0.68902,0.6891,128100000.0
2006-12-08 03:49:00,0.68883,0.68892,0.68874,0.6889,68599999.0
2006-12-08 03:50:00,0.68885,0.68885,0.68875,0.68875,83799999.0
2006-12-08 03:51:00,0.68881,0.68887,0.6888,0.6888,102000000.0
2006-12-08 03:52:00,0.68885,0.68885,0.6888,0.68885,72399999.0
2006-12-08 03:53:00,0.68874,0.68874,0.68867,0.68868,69699998.0
2006-12-08 03:54:00,0.68868,0.68888,0.68868,0.68888,63600000.0
2006-12-08 03:55:00,0.68871,0.68878,0.68868,0.68877,61200000.0
2006-12-08 03:56:00,0.68866,0.68874,0.68866,0.68866,40000000.0
2006-12-08 03:57:00,0.6886,0.6888,0.6886,0.6888,42999999.0
2006-12-08 03:58:00,0.68878,0.68889,0.68878,0.68887,110799999.0
2006-12-08 03:59:00,0.68889,0.68895,0.68886,0.68893,96799998.0
2006-12-08 04:00:00,0.68894,0.68894,0.68885,0.68885,41300000.0
2006-12-08 04:01:00,0.68884,0.68894,0.68884,0.68892,109800000.0
2006-12-08 04:02:00,0.68867,0.68871,0.68858,0.68867,157699999.0
2006-12-08 04:03:00,0.68881,0.68882,0.68874,0.68875,125200002.0
2006-12-08 04:04:00,0.68881,0.68881,0.6887,0.6887,75399999.0
2006-12-08 04:05:00,0.68865,0.68875,0.68865,0.68873,87599999.0
2006-12-08 04:06:00,0.68872,0.68872,0.68858,0.6886,159199998.0
2006-12-08 04:07:00,0.68866,0.6889,0.68866,0.6889,92000000.0
2006-12-08 04:08:00,0.68911,0.68911,0.68875,0.68891,126899999.0
2006-12-08 04:09:00,0.68911,0.68919,0.68911,0.68919,53000002.0
2006-12-08 04:10:00,0.68915,0.68916,0.68905,0.68908,62400000.0
2006-12-08 04:11:00,0.68906,0.68932,0.68906,0.68932,63599999.0
2006-12-08 04:12:00,0.68934,0.68934,0.68924,0.68933,100100000.0
2006-12-08 04:13:00,0.68934,0.68936,0.68928,0.68934,36700000.0
2006-12-08 04:14:00,0.68946,0.68959,0.68946,0.68954,76600002.0
2006-12-08 04:15:00,0.6897,0.68976,0.68968,0.68974,86999999.0
2006-12-08 04:16:00,0.68958,0.68967,0.68952,0.68967,123900000.0
2006-12-08 04:17:00,0.6897,0.68983,0.68963,0.68979,112100000.0
2006-12-08 04:18:00,0.68993,0.68993,0.68982,0.68987,75400000.0
2006-12-08 04:19:00,0.68971,0.68971,0.68969,0.68969,19900000.0
2006-12-08 04:20:00,0.68969,0.68984,0.68969,0.68984,30300000.0
2006-12-08 04:21:00,0.68993,0.68999,0.68985,0.68985,171300004.0
2006-12-08 04:22:00,0.68987,0.68999,0.6898,0.6898,95700000.0
2006-12-08 04:23:00,0.68991,0.69006,0.68991,0.69002,63300001.0
2006-12-08 04:24:00,0.69001,0.69007,0.68993,0.68993,81200000.0
2006-12-08 04:25:00,0.69001,0.69003,0.68993,0.69003,106300000.0
2006-12-08 04:26:00,0.68995,0.68995,0.68985,0.68985,55200000.0
2006-12-08 04:27:00,0.68991,0.68991,0.68976,0.6898,70100000.0
2006-12-08 04:28:00,0.68998,0.68998,0.6898,0.6899,140300002.0
2006-12-08 04:29:00,0.69001,0.69006,0.69001,0.69006,17600000.0
2006-12-08 04:30:00,0.69012,0.69019,0.69005,0.69007,121099999.0
2006-12-08 04:31:00,0.69,0.69022,0.68998,0.69015,81299999.0
2006-12-08 04:32:00,0.69016,0.6903,0.69016,0.69025,103599999.0
2006-12-08 04:33:00,0.69009,0.69009,0.68973,0.68996,96300000.0
2006-12-08 04:34:00,0.69,0.69006,0.68989,0.68995,81500000.0
2006-12-08 04:35:00,0.68969,0.68978,0.68962,0.68971,91899999.0
2006-12-08 04:36:00,0.68965,0.68971,0.68953,0.68968,105000000.0
2006-12-08 04:37:00,0.68964,0.68972,0.68957,0.68972,48600000.0
2006-12-08 04:38:00,0.68973,0.68973,0.68955,0.68967,47200000.0
2006-12-08 04:39:00,0.6897,0.68982,0.6897,0.68975,43800000.0
2006-12-08 04:40:00,0.6898,0.68989,0.6898,0.6898,130400001.0
2006-12-08 04:41:00,0.68985,0.68985,0.68975,0.6898,60600000.0
2006-12-08 04:42:00,0.68982,0.68982,0.68968,0.68974,104199999.0
2006-12-08 04:43:00,0.68971,0.68987,0.68971,0.68987,33400000.0
2006-12-08 04:44:00,0.6898,0.68982,0.68967,0.68967,98700000.0
2006-12-08 04:45:00,0.68974,0.68982,0.68973,0.68982,69199999.0
2006-12-08 04:46:00,0.68985,0.68985,0.68975,0.68975,163600001.0
2006-12-08 04:47:00,0.68976,0.68976,0.68966,0.68966,89200001.0
2006-12-08 04:48:00,0.68964,0.68973,0.68962,0.68973,104500000.0
2006-12-08 04:49:00,0.68977,0.68984,0.6897,0.68972,88500000.0
2006-12-08 04:50:00,0.68979,0.68984,0.6897,0.6897,59000001.0
2006-12-08 04:51:00,0.68967,0.68967,0.68949,0.68949,84599999.0
2006-12-08 04:52:00,0.68959,0.68975,0.68959,0.68962,89800001.0
2006-12-08 04:53:00,0.68959,0.68987,0.68959,0.68978,153099997.0
2006-12-08 04:54:00,0.68971,0.68979,0.68971,0.68971,55700000.0
2006-12-08 04:55:00,0.68974,0.68983,0.68972,0.68972,42000000.0
2006-12-08 04:56:00,0.68971,0.6899,0.68969,0.6899,105899999.0
2006-12-08 04:57:00,0.69004,0.69005,0.68979,0.69005,108000002.0
2006-12-08 04:58:00,0.69005,0.69016,0.69005,0.6901,132799999.0
2006-12-08 04:59:00,0.6901,0.69011,0.6899,0.69002,109999997.0
2006-12-08 05:00:00,0.69016,0.69016,0.68996,0.69003,91500001.0
2006-12-08 05:01:00,0.69005,0.69018,0.68994,0.69008,89499998.0
2006-12-08 05:02:00,0.68986,0.69019,0.68986,0.69009,39100000.0
2006-12-08 05:03:00,0.69023,0.69023,0.69005,0.69008,67599999.0
2006-12-08 05:04:00,0.69017,0.69023,0.69001,0.69012,107700000.0
2006-12-08 05:05:00,0.69008,0.69017,0.69001,0.69005,119899998.0
2006-12-08 05:06:00,0.69012,0.69012,0.68996,0.69,72899998.0
2006-12-08 05:07:00,0.69,0.69005,0.68988,0.68992,86799999.0
2006-12-08 05:08:00,0.68991,0.68994,0.68975,0.6898,78600000.0
2006-12-08 05:09:00,0.6898,0.6898,0.68967,0.68976,66900000.0
2006-12-08 05:10:00,0.6897,0.6897,0.6897,0.6897,21500000.0
2006-12-08 05:11:00,0.68968,0.68979,0.68965,0.68972,77099999.0
2006-12-08 05:12:00,0.68966,0.68978,0.68966,0.68969,42200000.0
2006-12-08 05:13:00,0.68979,0.68981,0.68961,0.68972,74200000.0
2006-12-08 05:14:00,0.68968,0.68974,0.6896,0.68974,106300001.0
2006-12-08 05:15:00,0.68969,0.68997,0.68969,0.68985,115300003.0
2006-12-08 05:16:00,0.6899,0.69008,0.6899,0.69,79900000.0
2006-12-08 05:17:00,0.68988,0.69005,0.6898,0.68985,103300001.0
2006-12-08 05:18:00,0.68979,0.68987,0.68966,0.68976,71700001.0
2006-12-08 05:19:00,0.68998,0.68998,0.68991,0.68996,61800000.0
2006-12-08 05:20:00,0.68985,0.68985,0.68974,0.68974,72699999.0
2006-12-08 05:21:00,0.68988,0.68992,0.68974,0.68992,23000000.0
2006-12-08 05:22:00,0.68988,0.68988,0.6898,0.68985,28700000.0
2006-12-08 05:23:00,0.68967,0.68974,0.6896,0.6896,89900003.0
2006-12-08 05:24:00,0.68977,0.68982,0.6897,0.6898,97300002.0
2006-12-08 05:25:00,0.68972,0.6899,0.68972,0.68985,107700000.0
2006-12-08 05:26:00,0.68979,0.69004,0.68978,0.69004,56700000.0
2006-12-08 05:27:00,0.68991,0.68991,0.6897,0.68982,70900000.0
2006-12-08 05:28:00,0.68985,0.68985,0.68975,0.68985,35200000.0
2006-12-08 05:29:00,0.68965,0.68988,0.68953,0.68988,42900000.0
2006-12-08 05:30:00,0.68934,0.68976,0.68934,0.68952,112500000.0
2006-12-08 05:31:00,0.6898,0.6898,0.68971,0.68973,65800001.0
2006-12-08 05:32:00,0.6896,0.68968,0.68951,0.68959,85999998.0
2006-12-08 05:33:00,0.68937,0.68954,0.68926,0.68934,127299998.0
2006-12-08 05:34:00,0.68957,0.68973,0.68954,0.68973,120800000.0
2006-12-08 05:35:00,0.68971,0.68971,0.68941,0.68946,119900001.0
2006-12-08 05:36:00,0.6896,0.6896,0.68927,0.68956,65400000.0
2006-12-08 05:37:00,0.68963,0.68963,0.68952,0.68952,82499999.0
2006-12-08 05:38:00,0.68955,0.68972,0.68955,0.6897,89000000.0
2006-12-08 05:39:00,0.68961,0.68969,0.68952,0.68969,121400001.0
2006-12-08 05:40:00,0.68972,0.68977,0.68958,0.68969,114100000.0
2006-12-08 05:41:00,0.68973,0.68977,0.68965,0.68965,76500000.0
2006-12-08 05:42:00,0.68974,0.68978,0.68958,0.68967,92900000.0
2006-12-08 05:43:00,0.68963,0.68967,0.6896,0.68967,34000000.0
2006-12-08 05:44:00,0.68963,0.68965,0.6896,0.6896,82200000.0
2006-12-08 05:45:00,0.68962,0.68971,0.68957,0.68971,79999998.0
2006-12-08 05:46:00,0.68969,0.68985,0.68968,0.68984,68899999.0
2006-12-08 05:47:00,0.68995,0.68996,0.68978,0.68978,75499999.0
2006-12-08 05:48:00,0.68983,0.68983,0.68968,0.68978,39100000.0
2006-12-08 05:49:00,0.68978,0.68993,0.68971,0.68993,48200000.0
2006-12-08 05:50:00,0.69,0.69007,0.68992,0.68992,100000002.0
2006-12-08 05:51:00,0.68998,0.68998,0.68977,0.68989,60599999.0
2006-12-08 05:52:00,0.69,0.69,0.68975,0.68977,51200000.0
2006-12-08 05:53:00,0.68975,0.68985,0.68971,0.68972,77000000.0
2006-12-08 05:54:00,0.68974,0.68992,0.68974,0.68978,31800001.0
2006-12-08 05:55:00,0.6898,0.68989,0.68957,0.68965,90800000.0
2006-12-08 05:56:00,0.68962,0.68968,0.68958,0.68968,69399999.0
2006-12-08 05:57:00,0.68966,0.68986,0.68965,0.68965,109200000.0
2006-12-08 05:58:00,0.6897,0.6897,0.6897,0.6897,49900000.0
2006-12-08 05:59:00,0.68981,0.68981,0.68962,0.68966,42900000.0
2006-12-08 06:00:00,0.68955,0.68967,0.68955,0.68967,27099999.0
2006-12-08 06:01:00,0.68975,0.68975,0.6896,0.6897,69299999.0
2006-12-08 06:02:00,0.68969,0.6897,0.68956,0.68965,89300000.0
2006-12-08 06:03:00,0.68967,0.68969,0.68967,0.68969,54300001.0
2006-12-08 06:04:00,0.68972,0.68972,0.68959,0.68959,65300000.0
2006-12-08 06:05:00,0.68965,0.68965,0.6896,0.68965,91600000.0
2006-12-08 06:06:00,0.68963,0.68968,0.6896,0.68968,74100000.0
2006-12-08 06:07:00,0.6897,0.6897,0.68957,0.68957,112700000.0
2006-12-08 06:08:00,0.68958,0.68973,0.68958,0.68973,50700000.0
2006-12-08 06:09:00,0.68975,0.68975,0.6896,0.6897,126400001.0
2006-12-08 06:10:00,0.68973,0.68985,0.68965,0.68972,58199999.0
2006-12-08 06:11:00,0.68954,0.68966,0.68948,0.68957,84900002.0
2006-12-08 06:12:00,0.68971,0.68971,0.68959,0.68959,26300000.0
2006-12-08 06:13:00,0.68953,0.68965,0.68953,0.6896,63100000.0
2006-12-08 06:14:00,0.68959,0.68966,0.68948,0.68966,73800000.0
2006-12-08 06:15:00,0.68958,0.68963,0.6895,0.68963,71099999.0
2006-12-08 06:16:00,0.68956,0.6897,0.68933,0.68954,51000000.0
2006-12-08 06:17:00,0.68965,0.68967,0.68955,0.6896,89700001.0
2006-12-08 06:18:00,0.6895,0.68968,0.6895,0.68951,123999997.0
2006-12-08 06:19:00,0.68957,0.68965,0.68957,0.68965,26800000.0
2006-12-08 06:20:00,0.68958,0.68963,0.68955,0.68958,62400000.0
2006-12-08 06:21:00,0.68941,0.68958,0.68937,0.68958,66400000.0
2006-12-08 06:22:00,0.68955,0.68955,0.68953,0.68953,29500000.0
2006-12-08 06:23:00,0.68953,0.68953,0.68927,0.68949,91200000.0
2006-12-08 06:24:00,0.68953,0.68955,0.68945,0.6895,84800001.0
2006-12-08 06:25:00,0.6895,0.68958,0.68947,0.68947,108900000.0
2006-12-08 06:26:00,0.68944,0.68951,0.68944,0.68944,32000000.0
2006-12-08 06:27:00,0.68945,0.6895,0.6894,0.68945,158500002.0
2006-12-08 06:28:00,0.68946,0.68951,0.68941,0.68951,77000000.0
2006-12-08 06:29:00,0.6895,0.68961,0.6895,0.68961,42199999.0
2006-12-08 06:30:00,0.6896,0.68968,0.68955,0.68955,25600000.0
2006-12-08 06:31:00,0.6896,0.68963,0.68946,0.68958,136999999.0
2006-12-08 06:32:00,0.68962,0.68965,0.68955,0.68963,78900001.0
2006-12-08 06:33:00,0.68945,0.6897,0.68945,0.6897,92399998.0
2006-12-08 06:34:00,0.68957,0.68969,0.68957,0.68961,146300000.0
2006-12-08 06:35:00,0.68957,0.68965,0.68955,0.68965,85599999.0
2006-12-08 06:36:00,0.6895,0.68966,0.6895,0.68966,86800000.0
2006-12-08 06:37:00,0.6896,0.68962,0.68957,0.68962,46800000.0
2006-12-08 06:38:00,0.68956,0.68961,0.68949,0.68952,61400001.0
2006-12-08 06:39:00,0.68946,0.68946,0.68911,0.68933,79000001.0
2006-12-08 06:40:00,0.6893,0.68934,0.68928,0.68934,61300000.0
2006-12-08 06:41:00,0.68929,0.68932,0.68913,0.68914,109600000.0
2006-12-08 06:42:00,0.68904,0.6893,0.68904,0.68913,80400000.0
2006-12-08 06:43:00,0.68893,0.6891,0.68892,0.6891,92699999.0
2006-12-08 06:44:00,0.68908,0.68913,0.68898,0.68913,170700001.0
2006-12-08 06:45:00,0.6891,0.68915,0.6891,0.68915,49600000.0
2006-12-08 06:46:00,0.68915,0.68921,0.68901,0.68921,135299999.0
2006-12-08 06:47:00,0.68917,0.68926,0.68914,0.6892,83999999.0
2006-12-08 06:48:00,0.68914,0.68914,0.689,0.6891,70800000.0
2006-12-08 06:49:00,0.68907,0.68913,0.68907,0.68912,40500000.0
2006-12-08 06:50:00,0.68915,0.68915,0.6891,0.68913,72499999.0
2006-12-08 06:51:00,0.68918,0.68918,0.68901,0.68906,106000003.0
2006-12-08 06:52:00,0.68902,0.68912,0.68897,0.68912,101600001.0
2006-12-08 06:53:00,0.68908,0.68915,0.68893,0.68907,116599998.0
2006-12-08 06:54:00,0.68907,0.68911,0.68907,0.68909,31500000.0
2006-12-08 06:55:00,0.68908,0.68908,0.6888,0.6888,76500000.0
2006-12-08 06:56:00,0.6889,0.6889,0.68873,0.68882,88000000.0
2006-12-08 06:57:00,0.68897,0.68908,0.68889,0.68907,133800003.0
2006-12-08 06:58:00,0.68892,0.6891,0.68891,0.68893,73400000.0
2006-12-08 06:59:00,0.6888,0.68904,0.6888,0.68904,94599999.0
2006-12-08 07:00:00,0.68891,0.68891,0.68867,0.68871,115300000.0
2006-12-08 07:01:00,0.68866,0.68866,0.68856,0.68856,48600000.0
2006-12-08 07:02:00,0.68848,0.68848,0.68829,0.6884,127299999.0
2006-12-08 07:03:00,0.68842,0.68846,0.68834,0.68846,83600000.0
2006-12-08 07:04:00,0.68859,0.68859,0.68843,0.68854,116199999.0
2006-12-08 07:05:00,0.6885,0.68855,0.68843,0.68855,92099997.0
2006-12-08 07:06:00,0.68852,0.68856,0.68842,0.68856,76200000.0
2006-12-08 07:07:00,0.6887,0.68899,0.68864,0.68897,100299999.0
2006-12-08 07:08:00,0.68898,0.68898,0.68864,0.68889,50000000.0
2006-12-08 07:09:00,0.68889,0.689,0.68882,0.68895,82600000.0
2006-12-08 07:10:00,0.68891,0.68891,0.68874,0.68874,55600000.0
2006-12-08 07:11:00,0.68836,0.68864,0.68836,0.68859,19500000.0
2006-12-08 07:12:00,0.68861,0.68885,0.68861,0.68864,104400001.0
2006-12-08 07:13:00,0.68863,0.68863,0.68856,0.6886,62499999.0
2006-12-08 07:14:00,0.68847,0.68857,0.68837,0.68857,95500000.0
2006-12-08 07:15:00,0.68855,0.6886,0.68845,0.6885,45099999.0
2006-12-08 07:16:00,0.68855,0.68862,0.68853,0.68853,44100000.0
2006-12-08 07:17:00,0.68848,0.68856,0.68838,0.68853,133500000.0
2006-12-08 07:18:00,0.6885,0.68862,0.68847,0.68862,93000000.0
2006-12-08 07:19:00,0.68859,0.68859,0.68846,0.68846,16700000.0
2006-12-08 07:20:00,0.68846,0.68857,0.68838,0.68854,87899999.0
2006-12-08 07:21:00,0.68834,0.68839,0.68831,0.68831,83200000.0
2006-12-08 07:22:00,0.68827,0.68838,0.68827,0.68838,23000000.0
2006-12-08 07:23:00,0.6884,0.68847,0.68835,0.68845,54100000.0
2006-12-08 07:24:00,0.68835,0.68835,0.68814,0.68814,51800000.0
2006-12-08 07:25:00,0.68832,0.68848,0.68832,0.68848,116799999.0
2006-12-08 07:26:00,0.6884,0.68847,0.68826,0.6884,146899999.0
2006-12-08 07:27:00,0.68845,0.6885,0.68842,0.6885,79899998.0
2006-12-08 07:28:00,0.68845,0.6885,0.68845,0.6885,20700000.0
2006-12-08 07:29:00,0.68847,0.68852,0.6883,0.68831,137000000.0
2006-12-08 07:30:00,0.68832,0.68834,0.68823,0.6883,33300000.0
2006-12-08 07:31:00,0.68823,0.68842,0.68823,0.68842,82699999.0
2006-12-08 07:32:00,0.68842,0.68842,0.68825,0.68826,108600000.0
2006-12-08 07:33:00,0.68824,0.68827,0.68817,0.68818,76200000.0
2006-12-08 07:34:00,0.68802,0.68823,0.68785,0.68785,98500001.0
2006-12-08 07:35:00,0.68803,0.6883,0.68803,0.68819,108200000.0
2006-12-08 07:36:00,0.68823,0.68833,0.68823,0.68831,76100000.0
2006-12-08 07:37:00,0.68835,0.68845,0.68825,0.68845,140299999.0
2006-12-08 07:38:00,0.68845,0.68845,0.6881,0.68824,113399999.0
2006-12-08 07:39:00,0.68817,0.68822,0.68814,0.68816,62600000.0
2006-12-08 07:40:00,0.68814,0.68826,0.68811,0.68826,168199999.0
2006-12-08 07:41:00,0.68827,0.68831,0.68812,0.68831,107700001.0
2006-12-08 07:42:00,0.68824,0.68828,0.68819,0.68827,103800001.0
2006-12-08 07:43:00,0.6883,0.6883,0.68809,0.68809,120900001.0
2006-12-08 07:44:00,0.68829,0.68831,0.68824,0.68827,93300000.0
2006-12-08 07:45:00,0.68833,0.68842,0.6883,0.68835,138699999.0
2006-12-08 07:46:00,0.6884,0.68845,0.6884,0.6884,104700000.0
2006-12-08 07:47:00,0.68845,0.68845,0.68835,0.68843,25800000.0
2006-12-08 07:48:00,0.68824,0.68848,0.68818,0.68839,90100000.0
2006-12-08 07:49:00,0.68839,0.68843,0.68826,0.68828,111600001.0
2006-12-08 07:50:00,0.68823,0.68838,0.68816,0.68828,57100000.0
2006-12-08 07:51:00,0.68828,0.68842,0.68828,0.68834,131199999.0
2006-12-08 07:52:00,0.68838,0.68838,0.68819,0.68819,30399999.0
2006-12-08 07:53:00,0.68831,0.68833,0.68821,0.68824,108200000.0
2006-12-08 07:54:00,0.68827,0.68843,0.68819,0.68819,99999999.0
2006-12-08 07:55:00,0.68826,0.68834,0.68826,0.68831,54200000.0
2006-12-08 07:56:00,0.68836,0.68838,0.68831,0.68831,43000000.0
2006-12-08 07:57:00,0.68838,0.68852,0.68836,0.68852,94200001.0
2006-12-08 07:58:00,0.68848,0.68848,0.68831,0.68831,54000000.0
2006-12-08 07:59:00,0.68843,0.68852,0.68839,0.68852,142200000.0
2006-12-08 08:00:00,0.6884,0.6886,0.6884,0.68843,105699998.0
2006-12-08 08:01:00,0.68845,0.68845,0.68835,0.6884,107400002.0
2006-12-08 08:02:00,0.68842,0.68848,0.68833,0.68835,46600000.0
2006-12-08 08:03:00,0.68848,0.68871,0.68848,0.6887,70999998.0
2006-12-08 08:04:00,0.6887,0.6887,0.68865,0.68865,87800000.0
2006-12-08 08:05:00,0.68848,0.68871,0.68845,0.68845,106700002.0
2006-12-08 08:06:00,0.68857,0.68862,0.68852,0.68853,83300000.0
2006-12-08 08:07:00,0.6884,0.68853,0.6884,0.68853,90600001.0
2006-12-08 08:08:00,0.68853,0.68855,0.68842,0.68855,114000001.0
2006-12-08 08:09:00,0.68855,0.68855,0.68845,0.68845,71199999.0
2006-12-08 08:10:00,0.68858,0.68873,0.68858,0.68858,73900000.0
2006-12-08 08:11:00,0.68857,0.68867,0.68847,0.68861,50200000.0
2006-12-08 08:12:00,0.68849,0.68865,0.68849,0.68865,68700000.0
2006-12-08 08:13:00,0.68858,0.6887,0.68857,0.6887,87500000.0
2006-12-08 08:14:00,0.68858,0.68858,0.68852,0.68852,12700000.0
2006-12-08 08:15:00,0.6885,0.68855,0.6885,0.68855,57800000.0
2006-12-08 08:16:00,0.68855,0.6886,0.68849,0.68857,78600002.0
2006-12-08 08:17:00,0.68853,0.68853,0.68845,0.68846,35799999.0
2006-12-08 08:18:00,0.68845,0.68863,0.68845,0.6885,93999999.0
2006-12-08 08:19:00,0.68858,0.68863,0.68849,0.68849,83199999.0
2006-12-08 08:20:00,0.68855,0.6886,0.68845,0.6885,134600001.0
2006-12-08 08:21:00,0.68843,0.68862,0.68843,0.68862,47800000.0
2006-12-08 08:22:00,0.6887,0.6887,0.68857,0.68857,19100000.0
2006-12-08 08:23:00,0.68867,0.68867,0.68862,0.68863,69299999.0
2006-12-08 08:24:00,0.68865,0.68865,0.68852,0.68857,97399997.0
2006-12-08 08:25:00,0.68854,0.68854,0.68848,0.68848,51500000.0
2006-12-08 08:26:00,0.68865,0.68865,0.6886,0.6886,90299999.0
2006-12-08 08:27:00,0.68861,0.68863,0.68861,0.68863,32699999.0
2006-12-08 08:28:00,0.68866,0.68877,0.68855,0.68875,80700000.0
2006-12-08 08:29:00,0.68875,0.68875,0.68867,0.68867,28700000.0
2006-12-08 08:30:00,0.68877,0.68882,0.68868,0.68868,141300001.0
2006-12-08 08:31:00,0.6887,0.68875,0.68865,0.6887,58100000.0
2006-12-08 08:32:00,0.68872,0.68872,0.68864,0.68868,42700000.0
2006-12-08 08:33:00,0.68865,0.68875,0.68855,0.6887,43499999.0
2006-12-08 08:34:00,0.6888,0.6888,0.6887,0.68875,43800000.0
2006-12-08 08:35:00,0.68865,0.68865,0.68865,0.68865,53299999.0
2006-12-08 08:36:00,0.6886,0.68871,0.68849,0.68849,104899998.0
2006-12-08 08:37:00,0.68868,0.68873,0.68866,0.68869,73999999.0
2006-12-08 08:38:00,0.68867,0.68867,0.68857,0.68857,19800000.0
2006-12-08 08:39:00,0.68862,0.68878,0.68862,0.68877,51900000.0
2006-12-08 08:40:00,0.68877,0.68877,0.6886,0.6886,52300000.0
2006-12-08 08:41:00,0.68864,0.68879,0.68863,0.68879,56600001.0
2006-12-08 08:42:00,0.68882,0.68882,0.68881,0.68881,50600001.0
2006-12-08 08:43:00,0.68875,0.68895,0.68875,0.68895,98100000.0
2006-12-08 08:44:00,0.68882,0.68882,0.68871,0.68872,41099999.0
2006-12-08 08:45:00,0.68872,0.68878,0.68848,0.68865,117100001.0
2006-12-08 08:46:00,0.68882,0.68896,0.68865,0.68888,139500001.0
2006-12-08 08:47:00,0.6889,0.68898,0.6889,0.68898,56599999.0
2006-12-08 08:48:00,0.68896,0.68915,0.68887,0.68897,121600000.0
2006-12-08 08:49:00,0.68895,0.68895,0.68888,0.68888,25200000.0
2006-12-08 08:50:00,0.68891,0.68897,0.68884,0.68897,112199997.0
2006-12-08 08:51:00,0.6889,0.6889,0.68868,0.68868,116999999.0
2006-12-08 08:52:00,0.68889,0.68892,0.68883,0.68888,55800000.0
2006-12-08 08:53:00,0.68887,0.68891,0.6887,0.6887,44500000.0
2006-12-08 08:54:00,0.68873,0.68876,0.68849,0.68863,117500001.0
2006-12-08 08:55:00,0.68866,0.68875,0.68848,0.68875,91700000.0
2006-12-08 08:56:00,0.68886,0.68896,0.68848,0.68883,109299999.0
2006-12-08 08:57:00,0.6889,0.6889,0.68883,0.68888,106699999.0
2006-12-08 08:58:00,0.68889,0.68889,0.6887,0.68871,101600001.0
2006-12-08 08:59:00,0.68867,0.68873,0.68859,0.68873,49700000.0
2006-12-08 09:00:00,0.68863,0.68863,0.68858,0.68862,50600002.0
2006-12-08 09:01:00,0.68832,0.68832,0.68821,0.68821,54899999.0
2006-12-08 09:02:00,0.68803,0.68803,0.68766,0.68766,63199999.0
2006-12-08 09:03:00,0.6877,0.68794,0.6877,0.68794,56500000.0
2006-12-08 09:04:00,0.688,0.688,0.68759,0.6879,89199997.0
2006-12-08 09:05:00,0.68797,0.6881,0.68787,0.68787,85700000.0
2006-12-08 09:06:00,0.68773,0.68799,0.68773,0.68799,42400001.0
2006-12-08 09:07:00,0.68798,0.68801,0.68791,0.68792,52800000.0
2006-12-08 09:08:00,0.68804,0.68804,0.68792,0.688,55800000.0
2006-12-08 09:09:00,0.68795,0.68796,0.68785,0.68792,128599998.0
2006-12-08 09:10:00,0.68781,0.68781,0.68716,0.68716,127200000.0
2006-12-08 09:11:00,0.6874,0.6874,0.6872,0.6872,39400000.0
2006-12-08 09:12:00,0.68716,0.68726,0.68716,0.68726,54599999.0
2006-12-08 09:13:00,0.68732,0.68736,0.68729,0.68729,92400000.0
2006-12-08 09:14:00,0.68745,0.68745,0.68727,0.68727,37600000.0
2006-12-08 09:15:00,0.68736,0.6874,0.6873,0.68737,88200000.0
2006-12-08 09:16:00,0.68743,0.68767,0.68737,0.68767,60900001.0
2006-12-08 09:17:00,0.68767,0.68787,0.68767,0.6877,128400001.0
2006-12-08 09:18:00,0.68791,0.68802,0.68791,0.688,138199999.0
2006-12-08 09:19:00,0.688,0.68805,0.688,0.68805,30100000.0
2006-12-08 09:20:00,0.68802,0.6881,0.68791,0.68799,101899999.0
2006-12-08 09:21:00,0.68795,0.68805,0.68795,0.68802,21500000.0
2006-12-08 09:22:00,0.68833,0.68862,0.68822,0.68862,55300001.0
2006-12-08 09:23:00,0.68851,0.68851,0.68833,0.68843,166399999.0
2006-12-08 09:24:00,0.68838,0.68851,0.68835,0.68841,160799997.0
2006-12-08 09:25:00,0.68833,0.6884,0.68817,0.68817,90500000.0
2006-12-08 09:26:00,0.68832,0.68832,0.6882,0.68824,134499998.0
2006-12-08 09:27:00,0.68833,0.68842,0.68819,0.68819,62500000.0
2006-12-08 09:28:00,0.68819,0.68822,0.68814,0.6882,74899999.0
2006-12-08 09:29:00,0.68821,0.68821,0.68798,0.68809,84799999.0
2006-12-08 09:30:00,0.68828,0.68828,0.68825,0.68828,41500000.0
2006-12-08 09:31:00,0.68813,0.68825,0.68811,0.68825,83700000.0
2006-12-08 09:32:00,0.6882,0.6882,0.68812,0.68813,71200000.0
2006-12-08 09:33:00,0.68809,0.68809,0.68757,0.68766,82000000.0
2006-12-08 09:34:00,0.68764,0.6877,0.6876,0.68765,42600000.0
2006-12-08 09:35:00,0.6875,0.68757,0.68727,0.68757,87500001.0
2006-12-08 09:36:00,0.68747,0.68755,0.68728,0.68728,34800000.0
2006-12-08 09:37:00,0.68731,0.6874,0.68716,0.68737,135399999.0
2006-12-08 09:38:00,0.68728,0.68737,0.68716,0.68718,99400000.0
2006-12-08 09:39:00,0.68716,0.68727,0.68711,0.68725,58400002.0
2006-12-08 09:40:00,0.68729,0.68732,0.68715,0.68715,53700000.0
2006-12-08 09:41:00,0.68702,0.68723,0.68702,0.68712,121500004.0
2006-12-08 09:42:00,0.68708,0.68732,0.68705,0.68706,102200000.0
2006-12-08 09:43:00,0.6871,0.68727,0.68709,0.6871,144900000.0
2006-12-08 09:44:00,0.68708,0.68747,0.68708,0.68747,81000000.0
2006-12-08 09:45:00,0.68748,0.68753,0.68735,0.68735,133199998.0
2006-12-08 09:46:00,0.68726,0.68731,0.68722,0.6873,83500001.0
2006-12-08 09:47:00,0.68736,0.68743,0.68718,0.68732,104800000.0
2006-12-08 09:48:00,0.6873,0.68736,0.68727,0.6873,86200001.0
2006-12-08 09:49:00,0.68739,0.68745,0.68736,0.68745,123100000.0
2006-12-08 09:50:00,0.68736,0.6874,0.6873,0.6874,67100000.0
2006-12-08 09:51:00,0.68744,0.68746,0.68733,0.68735,61400000.0
2006-12-08 09:52:00,0.68731,0.68742,0.68731,0.68742,46200001.0
2006-12-08 09:53:00,0.68742,0.68752,0.68739,0.68752,78099998.0
2006-12-08 09:54:00,0.68742,0.68765,0.68733,0.68765,63800001.0
2006-12-08 09:55:00,0.68758,0.68777,0.68756,0.6876,110600000.0
2006-12-08 09:56:00,0.68762,0.68778,0.68758,0.68776,143399995.0
2006-12-08 09:57:00,0.68773,0.68801,0.68768,0.68801,102000000.0
2006-12-08 09:58:00,0.68802,0.68805,0.68782,0.68797,73800000.0
2006-12-08 09:59:00,0.68792,0.68792,0.68773,0.68785,66900002.0
2006-12-08 10:00:00,0.68791,0.688,0.68788,0.688,78399999.0
2006-12-08 10:01:00,0.68797,0.68797,0.68781,0.68785,89899998.0
2006-12-08 10:02:00,0.68782,0.68802,0.68782,0.68796,90200001.0
2006-12-08 10:03:00,0.68797,0.68809,0.68792,0.68792,137699999.0
2006-12-08 10:04:00,0.68783,0.68804,0.68783,0.68785,84700000.0
2006-12-08 10:05:00,0.68795,0.68824,0.68789,0.68789,73400000.0
2006-12-08 10:06:00,0.68817,0.68817,0.68796,0.68808,120499999.0
2006-12-08 10:07:00,0.68802,0.68814,0.68802,0.68805,55700000.0
2006-12-08 10:08:00,0.68793,0.688,0.6878,0.6878,157999998.0
2006-12-08 10:09:00,0.68765,0.6879,0.68763,0.6877,136499998.0
2006-12-08 10:10:00,0.68759,0.68761,0.68759,0.68759,47000000.0
2006-12-08 10:11:00,0.68744,0.68744,0.68731,0.68731,23100000.0
2006-12-08 10:12:00,0.68723,0.68729,0.68709,0.68716,83899999.0
2006-12-08 10:13:00,0.68705,0.68717,0.68704,0.6871,70999999.0
2006-12-08 10:14:00,0.68705,0.68718,0.68704,0.68704,93299999.0
2006-12-08 10:15:00,0.68715,0.68724,0.687,0.68711,81299999.0
2006-12-08 10:16:00,0.68718,0.68725,0.68708,0.6871,73499999.0
2006-12-08 10:17:00,0.68713,0.68717,0.68704,0.68717,55000000.0
2006-12-08 10:18:00,0.68721,0.68728,0.68707,0.68707,95099999.0
2006-12-08 10:19:00,0.68701,0.68718,0.68701,0.68713,82900000.0
2006-12-08 10:20:00,0.68711,0.68717,0.6871,0.68717,56399999.0
2006-12-08 10:21:00,0.68725,0.68725,0.6872,0.6872,64500001.0
2006-12-08 10:22:00,0.68691,0.68707,0.68678,0.68678,173600001.0
2006-12-08 10:23:00,0.68719,0.68719,0.68704,0.68704,154999999.0
2006-12-08 10:24:00,0.6871,0.68723,0.6871,0.68723,108000000.0
2006-12-08 10:25:00,0.68718,0.68721,0.68714,0.68721,56500000.0
2006-12-08 10:26:00,0.68716,0.68728,0.68716,0.68721,88700000.0
2006-12-08 10:27:00,0.68721,0.68721,0.68705,0.68721,84700002.0
2006-12-08 10:28:00,0.68721,0.68721,0.68705,0.68705,59600000.0
2006-12-08 10:29:00,0.68715,0.68715,0.6871,0.68712,31000000.0
2006-12-08 10:30:00,0.68704,0.68718,0.68703,0.68718,60100001.0
2006-12-08 10:31:00,0.68715,0.68717,0.68681,0.68685,84400000.0
2006-12-08 10:32:00,0.68677,0.68697,0.68677,0.68697,34900000.0
2006-12-08 10:33:00,0.687,0.68711,0.687,0.6871,74799999.0
2006-12-08 10:34:00,0.68702,0.68705,0.68697,0.68705,60599999.0
2006-12-08 10:35:00,0.68707,0.68723,0.68695,0.687,152100000.0
2006-12-08 10:36:00,0.68693,0.68705,0.6869,0.68705,65700000.0
2006-12-08 10:37:00,0.68705,0.68718,0.68703,0.6871,94899998.0
2006-12-08 10:38:00,0.68702,0.68707,0.68698,0.68707,45499999.0
2006-12-08 10:39:00,0.68715,0.68741,0.68706,0.68708,113900001.0
2006-12-08 10:40:00,0.6872,0.68731,0.68717,0.68727,77900001.0
2006-12-08 10:41:00,0.68716,0.6873,0.68716,0.68722,125100000.0
2006-12-08 10:42:00,0.6874,0.6874,0.68726,0.68736,95999999.0
2006-12-08 10:43:00,0.6873,0.68741,0.68725,0.68728,77299999.0
2006-12-08 10:44:00,0.68738,0.68745,0.68734,0.68742,57900000.0
2006-12-08 10:45:00,0.68742,0.68742,0.68714,0.68731,91599999.0
2006-12-08 10:46:00,0.6872,0.68721,0.68715,0.68717,77999999.0
2006-12-08 10:47:00,0.68701,0.68717,0.68698,0.68717,172099998.0
2006-12-08 10:48:00,0.68707,0.68716,0.68703,0.68715,146400000.0
2006-12-08 10:49:00,0.68715,0.68715,0.6871,0.6871,59000001.0
2006-12-08 10:50:00,0.68711,0.68711,0.68697,0.68707,84399999.0
2006-12-08 10:51:00,0.68681,0.68714,0.68681,0.68714,33600000.0
2006-12-08 10:52:00,0.68707,0.68716,0.68703,0.68716,101200002.0
2006-12-08 10:53:00,0.68708,0.68722,0.68707,0.68722,36200000.0
2006-12-08 10:54:00,0.68714,0.68721,0.68701,0.6871,54199998.0
2006-12-08 10:55:00,0.68709,0.68714,0.68701,0.68701,37500000.0
2006-12-08 10:56:00,0.68703,0.68729,0.68703,0.68719,40700000.0
2006-12-08 10:57:00,0.6871,0.68717,0.6871,0.68711,29000000.0
2006-12-08 10:58:00,0.68711,0.68718,0.68704,0.68707,134500000.0
2006-12-08 10:59:00,0.68721,0.68724,0.68707,0.68708,98900001.0
2006-12-08 11:00:00,0.68705,0.68723,0.68685,0.68723,114100000.0
2006-12-08 11:01:00,0.68726,0.68726,0.68684,0.68719,106800000.0
2006-12-08 11:02:00,0.68713,0.68713,0.68685,0.68706,103700000.0
2006-12-08 11:03:00,0.68702,0.68723,0.68702,0.68717,162700000.0
2006-12-08 11:04:00,0.68721,0.68737,0.68719,0.6872,45899999.0
2006-12-08 11:05:00,0.68734,0.68734,0.68723,0.68734,88100001.0
2006-12-08 11:06:00,0.6873,0.68738,0.68726,0.68727,80100000.0
2006-12-08 11:07:00,0.68726,0.68733,0.68717,0.6873,77300001.0
2006-12-08 11:08:00,0.68717,0.68733,0.68717,0.68733,62400000.0
2006-12-08 11:09:00,0.68731,0.68753,0.68725,0.68742,119399997.0
2006-12-08 11:10:00,0.68753,0.68782,0.68751,0.6878,70300000.0
2006-12-08 11:11:00,0.68782,0.68782,0.68759,0.6876,108500002.0
2006-12-08 11:12:00,0.68754,0.6877,0.68745,0.6877,84300001.0
2006-12-08 11:13:00,0.68763,0.68766,0.6875,0.68766,130700002.0
2006-12-08 11:14:00,0.68769,0.68776,0.68753,0.68753,156899999.0
2006-12-08 11:15:00,0.68742,0.68749,0.68736,0.68749,87899998.0
2006-12-08 11:16:00,0.68752,0.68752,0.68721,0.68739,77800000.0
2006-12-08 11:17:00,0.68741,0.68753,0.68741,0.68753,94500001.0
2006-12-08 11:18:00,0.68756,0.68763,0.68756,0.68761,92300000.0
2006-12-08 11:19:00,0.68747,0.68768,0.68733,0.68741,115000001.0
2006-12-08 11:20:00,0.68733,0.68748,0.6873,0.6873,122299999.0
2006-12-08 11:21:00,0.68718,0.68732,0.68712,0.6872,156400001.0
2006-12-08 11:22:00,0.68718,0.68741,0.68718,0.68738,145899997.0
2006-12-08 11:23:00,0.68735,0.68735,0.68702,0.68702,73700000.0
2006-12-08 11:24:00,0.68704,0.6872,0.68679,0.68702,140600000.0
2006-12-08 11:25:00,0.68685,0.68685,0.68674,0.68682,100500000.0
2006-12-08 11:26:00,0.68683,0.6869,0.68672,0.68672,62900000.0
2006-12-08 11:27:00,0.68662,0.68681,0.68662,0.68681,72600000.0
2006-12-08 11:28:00,0.68689,0.68689,0.68671,0.68677,56000000.0
2006-12-08 11:29:00,0.68684,0.68713,0.68684,0.6869,101600000.0
2006-12-08 11:30:00,0.68697,0.68712,0.68697,0.68707,58300000.0
2006-12-08 11:31:00,0.68709,0.68719,0.68687,0.68687,92300000.0
2006-12-08 11:32:00,0.68686,0.687,0.68686,0.68689,94900000.0
2006-12-08 11:33:00,0.68695,0.68709,0.68695,0.68706,81600000.0
2006-12-08 11:34:00,0.68708,0.68708,0.68672,0.68672,58400000.0
2006-12-08 11:35:00,0.68672,0.68686,0.68671,0.68686,85299999.0
2006-12-08 11:36:00,0.68676,0.68682,0.68663,0.68682,54700001.0
2006-12-08 11:37:00,0.68686,0.68688,0.68679,0.68688,49900000.0
2006-12-08 11:38:00,0.68696,0.68696,0.68675,0.68687,126400001.0
2006-12-08 11:39:00,0.68698,0.687,0.68691,0.68697,105700000.0
2006-12-08 11:40:00,0.68687,0.68693,0.68681,0.68688,99299999.0
2006-12-08 11:41:00,0.68681,0.68697,0.68681,0.68691,87900001.0
2006-12-08 11:42:00,0.68685,0.68691,0.68683,0.68683,39900000.0
2006-12-08 11:43:00,0.68677,0.68683,0.68662,0.68662,135699997.0
2006-12-08 11:44:00,0.68683,0.68683,0.6867,0.6867,28500000.0
2006-12-08 11:45:00,0.68684,0.68707,0.68684,0.68697,52600001.0
2006-12-08 11:46:00,0.68702,0.68715,0.68694,0.68709,109000001.0
2006-12-08 11:47:00,0.68717,0.68717,0.68701,0.68711,69300001.0
2006-12-08 11:48:00,0.68712,0.68724,0.68712,0.68714,35800000.0
2006-12-08 11:49:00,0.68721,0.68721,0.68688,0.6872,97500000.0
2006-12-08 11:50:00,0.68723,0.68725,0.6871,0.68713,67700001.0
2006-12-08 11:51:00,0.68711,0.68719,0.68701,0.68707,107499998.0
2006-12-08 11:52:00,0.6871,0.6871,0.68692,0.68704,81600000.0
2006-12-08 11:53:00,0.68708,0.68722,0.68705,0.68722,55800000.0
2006-12-08 11:54:00,0.68731,0.6875,0.68731,0.6875,66200000.0
2006-12-08 11:55:00,0.68741,0.68763,0.68741,0.68755,160599999.0
2006-12-08 11:56:00,0.68761,0.68761,0.68744,0.68748,113799999.0
2006-12-08 11:57:00,0.68747,0.68766,0.68747,0.6876,76500000.0
2006-12-08 11:58:00,0.6877,0.6877,0.68748,0.68757,66200000.0
2006-12-08 11:59:00,0.68754,0.68773,0.68753,0.68773,158800001.0
2006-12-08 12:00:00,0.68771,0.68782,0.68761,0.68782,119999998.0
2006-12-08 12:01:00,0.68779,0.6879,0.68752,0.6879,152700000.0
2006-12-08 12:02:00,0.68798,0.68821,0.68785,0.68817,95399999.0
2006-12-08 12:03:00,0.68814,0.68814,0.68799,0.68808,93100001.0
2006-12-08 12:04:00,0.68813,0.68814,0.68799,0.68809,138199999.0
2006-12-08 12:05:00,0.68812,0.68817,0.68796,0.68803,63200000.0
2006-12-08 12:06:00,0.68799,0.68812,0.68799,0.68812,97400000.0
2006-12-08 12:07:00,0.68812,0.68823,0.68812,0.68818,136499999.0
2006-12-08 12:08:00,0.68813,0.68823,0.6881,0.68819,93100000.0
2006-12-08 12:09:00,0.68823,0.68823,0.68815,0.68823,67100000.0
2006-12-08 12:10:00,0.6882,0.68824,0.6881,0.68822,103900001.0
2006-12-08 12:11:00,0.68807,0.68807,0.68793,0.68799,77500000.0
2006-12-08 12:12:00,0.68795,0.68805,0.68795,0.68803,83800000.0
2006-12-08 12:13:00,0.68791,0.68791,0.6877,0.68785,104500001.0
2006-12-08 12:14:00,0.68778,0.68778,0.68756,0.6876,67299999.0
2006-12-08 12:15:00,0.68765,0.68778,0.68763,0.68763,95499999.0
2006-12-08 12:16:00,0.68763,0.68774,0.68763,0.68774,72800000.0
2006-12-08 12:17:00,0.6877,0.68776,0.68764,0.6877,72000000.0
2006-12-08 12:18:00,0.68778,0.68778,0.68772,0.68775,56500000.0
2006-12-08 12:19:00,0.68772,0.68779,0.6877,0.68773,69500000.0
2006-12-08 12:20:00,0.68777,0.6878,0.68765,0.68765,125700000.0
2006-12-08 12:21:00,0.68755,0.68771,0.68755,0.68764,102999999.0
2006-12-08 12:22:00,0.68765,0.6877,0.6876,0.68765,100900002.0
2006-12-08 12:23:00,0.68755,0.68777,0.68755,0.68777,87799998.0
2006-12-08 12:24:00,0.68782,0.68782,0.68776,0.68776,22200000.0
2006-12-08 12:25:00,0.6878,0.6878,0.68774,0.68777,107200000.0
2006-12-08 12:26:00,0.68779,0.68796,0.68774,0.68786,100600001.0
2006-12-08 12:27:00,0.68786,0.68794,0.68786,0.68794,5400000.0
2006-12-08 12:28:00,0.68784,0.68784,0.68773,0.68773,86400000.0
2006-12-08 12:29:00,0.68769,0.68776,0.68769,0.68776,20300000.0
2006-12-08 12:30:00,0.68779,0.68783,0.68773,0.68773,88099999.0
2006-12-08 12:31:00,0.68778,0.68783,0.68761,0.68783,95200000.0
2006-12-08 12:32:00,0.68798,0.68802,0.68791,0.68795,117999999.0
2006-12-08 12:33:00,0.68795,0.68795,0.68772,0.68772,57300000.0
2006-12-08 12:34:00,0.6878,0.68795,0.6878,0.6879,126600001.0
2006-12-08 12:35:00,0.68792,0.68797,0.68782,0.68795,158499994.0
2006-12-08 12:36:00,0.68785,0.68793,0.68765,0.68783,91799998.0
2006-12-08 12:37:00,0.68776,0.68793,0.68776,0.68785,91599999.0
2006-12-08 12:38:00,0.68789,0.68789,0.6876,0.68782,49600000.0
2006-12-08 12:39:00,0.6878,0.68784,0.68772,0.68784,46100000.0
2006-12-08 12:40:00,0.68777,0.68778,0.6875,0.68769,88199999.0
2006-12-08 12:41:00,0.68758,0.68761,0.68737,0.68738,115899998.0
2006-12-08 12:42:00,0.68747,0.68758,0.68747,0.68752,51700000.0
2006-12-08 12:43:00,0.68748,0.68753,0.68734,0.68753,80099999.0
2006-12-08 12:44:00,0.68752,0.68752,0.6873,0.68742,104000002.0
2006-12-08 12:45:00,0.68752,0.68753,0.68752,0.68753,39100000.0
2006-12-08 12:46:00,0.68751,0.68752,0.68736,0.68752,60300000.0
2006-12-08 12:47:00,0.68755,0.68755,0.68755,0.68755,11200000.0
2006-12-08 12:48:00,0.68755,0.68755,0.68747,0.6875,56700000.0
2006-12-08 12:49:00,0.68753,0.68755,0.6875,0.6875,31799999.0
2006-12-08 12:50:00,0.68746,0.68757,0.68745,0.68745,106600000.0
2006-12-08 12:51:00,0.6876,0.6876,0.68745,0.6875,56400000.0
2006-12-08 12:52:00,0.68743,0.68761,0.68735,0.68745,131099996.0
2006-12-08 12:53:00,0.68734,0.68747,0.68734,0.68747,115100002.0
2006-12-08 12:54:00,0.68747,0.68753,0.68741,0.68753,74999999.0
2006-12-08 12:55:00,0.68747,0.68762,0.68738,0.68755,156899998.0
2006-12-08 12:56:00,0.68758,0.68758,0.68746,0.68756,53699999.0
2006-12-08 12:57:00,0.6876,0.6876,0.6876,0.6876,23900000.0
2006-12-08 12:58:00,0.68767,0.68767,0.68756,0.68767,111899999.0
2006-12-08 12:59:00,0.68768,0.68774,0.68763,0.68768,104299999.0
2006-12-08 13:00:00,0.68768,0.68769,0.68763,0.68765,71000000.0
2006-12-08 13:01:00,0.6877,0.68774,0.68768,0.68768,70900001.0
2006-12-08 13:02:00,0.68762,0.68793,0.68762,0.68787,137000000.0
2006-12-08 13:03:00,0.68784,0.688,0.68769,0.688,84100001.0
2006-12-08 13:04:00,0.688,0.68802,0.68793,0.68799,128900001.0
2006-12-08 13:05:00,0.68797,0.68797,0.68779,0.6878,95299997.0
2006-12-08 13:06:00,0.68778,0.68781,0.6877,0.68775,96199997.0
2006-12-08 13:07:00,0.68763,0.68792,0.68763,0.68786,90900000.0
2006-12-08 13:08:00,0.68769,0.6879,0.68762,0.68762,81900000.0
2006-12-08 13:09:00,0.68783,0.68787,0.68772,0.68772,95000000.0
2006-12-08 13:10:00,0.6878,0.68783,0.6877,0.6877,60200001.0
2006-12-08 13:11:00,0.6877,0.68786,0.6877,0.68773,117700001.0
2006-12-08 13:12:00,0.6878,0.6878,0.68764,0.68765,79899999.0
2006-12-08 13:13:00,0.68755,0.68763,0.68755,0.68763,105599999.0
2006-12-08 13:14:00,0.68757,0.68762,0.68757,0.6876,61799999.0
2006-12-08 13:15:00,0.68766,0.68776,0.68759,0.68776,87700000.0
2006-12-08 13:16:00,0.68782,0.68782,0.68773,0.68773,20700000.0
2006-12-08 13:17:00,0.68774,0.68781,0.68773,0.68777,48500000.0
2006-12-08 13:18:00,0.68742,0.68754,0.68735,0.68741,91800000.0
2006-12-08 13:19:00,0.68778,0.68779,0.68761,0.68778,89100000.0
2006-12-08 13:20:00,0.68773,0.68787,0.68769,0.6877,67299999.0
2006-12-08 13:21:00,0.68759,0.68759,0.6875,0.6875,58999999.0
2006-12-08 13:22:00,0.6875,0.68757,0.6875,0.68754,64400002.0
2006-12-08 13:23:00,0.68757,0.68757,0.68736,0.68737,142300000.0
2006-12-08 13:24:00,0.68753,0.68769,0.68749,0.68749,98100000.0
2006-12-08 13:25:00,0.68767,0.68768,0.68761,0.68761,50000000.0
2006-12-08 13:26:00,0.68765,0.6877,0.68743,0.6877,116399998.0
2006-12-08 13:27:00,0.68773,0.68773,0.68757,0.68757,48600000.0
2006-12-08 13:28:00,0.68762,0.68765,0.68756,0.68761,95900001.0
2006-12-08 13:29:00,0.6876,0.68765,0.68755,0.6876,118400001.0
2006-12-08 13:30:00,0.68754,0.68766,0.68754,0.68763,91200000.0
2006-12-08 13:31:00,0.68755,0.68768,0.68748,0.68768,50200000.0
2006-12-08 13:32:00,0.68763,0.6877,0.68755,0.6877,116100000.0
2006-12-08 13:33:00,0.68778,0.68778,0.68773,0.68774,83000000.0
2006-12-08 13:34:00,0.68765,0.68774,0.68765,0.6877,97099999.0
2006-12-08 13:35:00,0.68779,0.68782,0.68763,0.68768,105400000.0
2006-12-08 13:36:00,0.68771,0.68776,0.68769,0.68772,70100000.0
2006-12-08 13:37:00,0.68781,0.68786,0.68775,0.68781,90100000.0
2006-12-08 13:38:00,0.68784,0.68801,0.68784,0.68801,52799998.0
2006-12-08 13:39:00,0.68803,0.68803,0.68795,0.68795,170500000.0
2006-12-08 13:40:00,0.68795,0.68803,0.6879,0.68803,83699999.0
2006-12-08 13:41:00,0.68763,0.68803,0.6876,0.68792,143400002.0
2006-12-08 13:42:00,0.68799,0.68804,0.6879,0.6879,66000000.0
2006-12-08 13:43:00,0.68797,0.68803,0.68796,0.68803,40600000.0
2006-12-08 13:44:00,0.68766,0.68775,0.68734,0.68772,86400000.0
2006-12-08 13:45:00,0.68796,0.68796,0.68784,0.68789,141300001.0
2006-12-08 13:46:00,0.68786,0.68798,0.68786,0.68795,52000000.0
2006-12-08 13:47:00,0.68795,0.688,0.68795,0.688,75000000.0
2006-12-08 13:48:00,0.68789,0.68794,0.68783,0.68783,76900001.0
2006-12-08 13:49:00,0.68794,0.68797,0.68788,0.68797,62400001.0
2006-12-08 13:50:00,0.68804,0.68804,0.68792,0.68801,37900000.0
2006-12-08 13:51:00,0.6879,0.688,0.6879,0.688,112800002.0
2006-12-08 13:52:00,0.688,0.688,0.68775,0.68775,62799999.0
2006-12-08 13:53:00,0.68771,0.6878,0.68759,0.68778,122699999.0
2006-12-08 13:54:00,0.68767,0.68789,0.68761,0.68789,60700000.0
2006-12-08 13:55:00,0.68795,0.688,0.68785,0.68795,95100000.0
2006-12-08 13:56:00,0.68788,0.68792,0.68771,0.68772,156500002.0
2006-12-08 13:57:00,0.68789,0.68796,0.68781,0.68796,133699998.0
2006-12-08 13:58:00,0.68799,0.68799,0.68787,0.68794,93399999.0
2006-12-08 13:59:00,0.68803,0.68803,0.68779,0.6878,66000000.0
2006-12-08 14:00:00,0.68779,0.68784,0.68758,0.68781,56499999.0
2006-12-08 14:01:00,0.68785,0.6879,0.68773,0.68773,98400000.0
2006-12-08 14:02:00,0.68766,0.68779,0.68763,0.68763,65800000.0
2006-12-08 14:03:00,0.6878,0.68785,0.68772,0.68775,86700001.0
2006-12-08 14:04:00,0.68779,0.68779,0.68768,0.68773,101599999.0
2006-12-08 14:05:00,0.68763,0.6877,0.68752,0.68764,105200001.0
2006-12-08 14:06:00,0.68768,0.68785,0.68762,0.68777,174899997.0
2006-12-08 14:07:00,0.68775,0.68778,0.6877,0.68778,72699998.0
2006-12-08 14:08:00,0.68765,0.68778,0.68765,0.68778,88900000.0
2006-12-08 14:09:00,0.68778,0.68778,0.68767,0.68772,126900000.0
2006-12-08 14:10:00,0.68783,0.68783,0.68775,0.68775,56600000.0
2006-12-08 14:11:00,0.68755,0.68771,0.68731,0.68736,96600000.0
2006-12-08 14:12:00,0.68772,0.68779,0.68772,0.68779,22800000.0
2006-12-08 14:13:00,0.68779,0.68783,0.68768,0.6878,84799999.0
2006-12-08 14:14:00,0.6878,0.68785,0.68773,0.68775,81000000.0
2006-12-08 14:15:00,0.68781,0.68795,0.68781,0.68795,52600001.0
2006-12-08 14:16:00,0.68793,0.68824,0.68785,0.68822,71900000.0
2006-12-08 14:17:00,0.68813,0.68824,0.68803,0.68821,63999999.0
2006-12-08 14:18:00,0.68825,0.68835,0.68819,0.68835,100000002.0
2006-12-08 14:19:00,0.68825,0.68828,0.68812,0.68823,158000000.0
2006-12-08 14:20:00,0.68816,0.68826,0.68811,0.68825,89900000.0
2006-12-08 14:21:00,0.68822,0.68833,0.68822,0.68833,8800000.0
2006-12-08 14:22:00,0.68835,0.6885,0.68835,0.6884,83299998.0
2006-12-08 14:23:00,0.6884,0.68845,0.68835,0.68835,54999999.0
2006-12-08 14:24:00,0.68847,0.68852,0.68836,0.68836,61500000.0
2006-12-08 14:25:00,0.68841,0.68863,0.68841,0.68857,89999999.0
2006-12-08 14:26:00,0.68859,0.68871,0.68859,0.68871,51000000.0
2006-12-08 14:27:00,0.6887,0.68883,0.68867,0.68875,144299997.0
2006-12-08 14:28:00,0.68892,0.68902,0.68878,0.68902,122500001.0
2006-12-08 14:29:00,0.689,0.68905,0.6889,0.689,69099999.0
2006-12-08 14:30:00,0.68891,0.68898,0.68881,0.68881,144700002.0
2006-12-08 14:31:00,0.68879,0.68889,0.68864,0.68881,157500002.0
2006-12-08 14:32:00,0.68888,0.68895,0.68865,0.68865,89799999.0
2006-12-08 14:33:00,0.68875,0.68892,0.68875,0.68882,66899999.0
2006-12-08 14:34:00,0.68887,0.68887,0.6885,0.6885,47000000.0
2006-12-08 14:35:00,0.68833,0.68845,0.68832,0.68832,58000000.0
2006-12-08 14:36:00,0.68845,0.68866,0.68845,0.68861,48700000.0
2006-12-08 14:37:00,0.68865,0.68865,0.68857,0.6886,42400000.0
2006-12-08 14:38:00,0.6886,0.68865,0.6886,0.68865,22600000.0
2006-12-08 14:39:00,0.68853,0.68863,0.68849,0.68849,138900001.0
2006-12-08 14:40:00,0.68852,0.68864,0.68852,0.6886,51100001.0
2006-12-08 14:41:00,0.68855,0.68862,0.68848,0.6886,109199998.0
2006-12-08 14:42:00,0.6886,0.68875,0.68858,0.68875,87800001.0
2006-12-08 14:43:00,0.6887,0.68875,0.68862,0.68875,47599998.0
2006-12-08 14:44:00,0.68865,0.68873,0.68865,0.68873,61899998.0
2006-12-08 14:45:00,0.68861,0.68872,0.68861,0.68872,40500000.0
2006-12-08 14:46:00,0.68873,0.68884,0.6887,0.68884,96500000.0
2006-12-08 14:47:00,0.68888,0.689,0.6888,0.6889,161700001.0
2006-12-08 14:48:00,0.68898,0.68905,0.68895,0.68901,76000000.0
2006-12-08 14:49:00,0.68899,0.68901,0.68882,0.68901,48600000.0
2006-12-08 14:50:00,0.68915,0.68923,0.68904,0.68904,87599999.0
2006-12-08 14:51:00,0.68893,0.68908,0.6888,0.68908,58199999.0
2006-12-08 14:52:00,0.6891,0.68914,0.68905,0.68905,79000000.0
2006-12-08 14:53:00,0.6891,0.6891,0.68878,0.68878,56299998.0
2006-12-08 14:54:00,0.68898,0.68917,0.68898,0.68909,49399999.0
2006-12-08 14:55:00,0.68905,0.68918,0.68905,0.68915,112200000.0
2006-12-08 14:56:00,0.68905,0.68921,0.68905,0.68915,122000000.0
2006-12-08 14:57:00,0.68907,0.68907,0.68896,0.689,59700000.0
2006-12-08 14:58:00,0.68893,0.68901,0.6889,0.68893,73200001.0
2006-12-08 14:59:00,0.68905,0.68905,0.689,0.689,74300000.0
2006-12-08 15:00:00,0.68898,0.68899,0.68892,0.68899,88400000.0
2006-12-08 15:01:00,0.68897,0.68897,0.68886,0.68888,112299998.0
2006-12-08 15:02:00,0.68893,0.68903,0.68874,0.68899,94900000.0
2006-12-08 15:03:00,0.68906,0.68924,0.689,0.68924,78499999.0
2006-12-08 15:04:00,0.68928,0.68937,0.68927,0.68929,58000000.0
2006-12-08 15:05:00,0.68915,0.68924,0.68898,0.68923,65200000.0
2006-12-08 15:06:00,0.68927,0.68927,0.68892,0.68927,149700003.0
2006-12-08 15:07:00,0.68932,0.68932,0.68922,0.68929,87900001.0
2006-12-08 15:08:00,0.68925,0.68925,0.6889,0.6889,186599997.0
2006-12-08 15:09:00,0.68895,0.68907,0.68888,0.68906,77900000.0
2006-12-08 15:10:00,0.68905,0.68905,0.68887,0.68889,75300000.0
2006-12-08 15:11:00,0.68885,0.6889,0.68875,0.68875,47800000.0
2006-12-08 15:12:00,0.6888,0.68891,0.6888,0.68882,109100000.0
2006-12-08 15:13:00,0.68878,0.6888,0.68871,0.68875,57400000.0
2006-12-08 15:14:00,0.68882,0.6889,0.68874,0.6889,70099999.0
2006-12-08 15:15:00,0.6889,0.6889,0.6888,0.68883,96700000.0
2006-12-08 15:16:00,0.68875,0.68883,0.68873,0.68881,124200000.0
2006-12-08 15:17:00,0.68869,0.68897,0.68869,0.68873,92499999.0
2006-12-08 15:18:00,0.68876,0.68876,0.68871,0.68872,66100001.0
2006-12-08 15:19:00,0.68885,0.68885,0.6888,0.68885,130299999.0
2006-12-08 15:20:00,0.68877,0.68877,0.68824,0.68828,93300000.0
2006-12-08 15:21:00,0.68833,0.68833,0.68803,0.68803,77600000.0
2006-12-08 15:22:00,0.68794,0.68816,0.68783,0.68784,138199998.0
2006-12-08 15:23:00,0.68787,0.68799,0.68787,0.6879,106500001.0
2006-12-08 15:24:00,0.68791,0.68791,0.68762,0.68786,148299998.0
2006-12-08 15:25:00,0.68791,0.68791,0.68767,0.68767,116799998.0
2006-12-08 15:26:00,0.68769,0.68785,0.68769,0.68779,69300000.0
2006-12-08 15:27:00,0.6877,0.68783,0.6877,0.68779,103200001.0
2006-12-08 15:28:00,0.68767,0.68767,0.68725,0.68725,69100001.0
2006-12-08 15:29:00,0.68718,0.68732,0.68717,0.68732,81000001.0
2006-12-08 15:30:00,0.68742,0.68772,0.68711,0.68772,100700002.0
2006-12-08 15:31:00,0.6882,0.6885,0.6882,0.68832,59700001.0
2006-12-08 15:32:00,0.68784,0.68784,0.68729,0.68766,64400000.0
2006-12-08 15:33:00,0.68767,0.68767,0.68698,0.6873,98000002.0
2006-12-08 15:34:00,0.68746,0.68755,0.68736,0.68755,134600002.0
2006-12-08 15:35:00,0.6877,0.68779,0.6876,0.68777,113600001.0
2006-12-08 15:36:00,0.68767,0.68767,0.68712,0.68712,58099999.0
2006-12-08 15:37:00,0.68717,0.68755,0.68717,0.68735,72399999.0
2006-12-08 15:38:00,0.68732,0.68732,0.68688,0.68688,69400001.0
2006-12-08 15:39:00,0.687,0.68712,0.68692,0.6871,138199999.0
2006-12-08 15:40:00,0.6871,0.68727,0.68688,0.68711,96799998.0
2006-12-08 15:41:00,0.68715,0.68728,0.68699,0.68714,117599999.0
2006-12-08 15:42:00,0.68723,0.68749,0.68716,0.6874,111400001.0
2006-12-08 15:43:00,0.68743,0.68756,0.68738,0.68741,132100000.0
2006-12-08 15:44:00,0.68748,0.68751,0.68748,0.68751,28400000.0
2006-12-08 15:45:00,0.68797,0.68913,0.68797,0.68908,79599999.0
2006-12-08 15:46:00,0.689,0.689,0.68853,0.68853,90500001.0
2006-12-08 15:47:00,0.68862,0.68873,0.68862,0.68871,66900000.0
2006-12-08 15:48:00,0.68874,0.68886,0.6885,0.68873,78500000.0
2006-12-08 15:49:00,0.68879,0.68892,0.68877,0.68892,97000000.0
2006-12-08 15:50:00,0.68879,0.68904,0.68852,0.68887,117700003.0
2006-12-08 15:51:00,0.68894,0.68921,0.68894,0.68921,55000000.0
2006-12-08 15:52:00,0.68906,0.69003,0.68902,0.69003,116400001.0
2006-12-08 15:53:00,0.69031,0.69065,0.69021,0.69021,78499998.0
2006-12-08 15:54:00,0.69013,0.69023,0.68989,0.69023,146499997.0
2006-12-08 15:55:00,0.69043,0.69058,0.69037,0.69056,49300001.0
2006-12-08 15:56:00,0.69058,0.69094,0.69044,0.69094,79099998.0
2006-12-08 15:57:00,0.691,0.691,0.69073,0.6908,78100000.0
2006-12-08 15:58:00,0.69084,0.69084,0.6905,0.6905,70299999.0
2006-12-08 15:59:00,0.6904,0.6904,0.6902,0.69033,52300000.0
2006-12-08 16:00:00,0.69028,0.69051,0.69028,0.69051,19300000.0
2006-12-08 16:01:00,0.69063,0.69082,0.69054,0.69082,36700000.0
2006-12-08 16:02:00,0.69091,0.69095,0.69079,0.69079,74800000.0
2006-12-08 16:03:00,0.69073,0.69073,0.69048,0.69063,98200000.0
2006-12-08 16:04:00,0.69086,0.69093,0.69062,0.69076,102699999.0
2006-12-08 16:05:00,0.69073,0.69083,0.69049,0.69058,141799996.0
2006-12-08 16:06:00,0.69055,0.69076,0.69043,0.69076,102700001.0
2006-12-08 16:07:00,0.69075,0.69098,0.69075,0.69086,95399998.0
2006-12-08 16:08:00,0.69079,0.69082,0.69062,0.69062,78300000.0
2006-12-08 16:09:00,0.69067,0.6909,0.69067,0.69069,89500000.0
2006-12-08 16:10:00,0.69057,0.69063,0.69043,0.69054,99799999.0
2006-12-08 16:11:00,0.69041,0.69052,0.69031,0.69052,51200000.0
2006-12-08 16:12:00,0.69064,0.69087,0.69064,0.69087,87700001.0
2006-12-08 16:13:00,0.69091,0.69106,0.69091,0.69095,33900001.0
2006-12-08 16:14:00,0.69098,0.69108,0.69096,0.691,54400000.0
2006-12-08 16:15:00,0.69135,0.69211,0.69135,0.69211,94599999.0
2006-12-08 16:16:00,0.69241,0.69241,0.69179,0.69179,63200000.0
2006-12-08 16:17:00,0.69172,0.69191,0.69172,0.69177,69400000.0
2006-12-08 16:18:00,0.69163,0.69185,0.69151,0.6917,131600000.0
2006-12-08 16:19:00,0.69164,0.69166,0.69132,0.69132,116000000.0
2006-12-08 16:20:00,0.69123,0.69131,0.69109,0.6911,75900000.0
2006-12-08 16:21:00,0.69096,0.69101,0.6909,0.69092,91300001.0
2006-12-08 16:22:00,0.69081,0.69081,0.69053,0.69053,75300000.0
2006-12-08 16:23:00,0.69048,0.69066,0.69048,0.69066,91800000.0
2006-12-08 16:24:00,0.6908,0.6908,0.69072,0.69073,63900000.0
2006-12-08 16:25:00,0.69071,0.69091,0.69071,0.69091,100099999.0
2006-12-08 16:26:00,0.69079,0.69092,0.69077,0.69092,80500000.0
2006-12-08 16:27:00,0.69116,0.69129,0.69116,0.69125,56500000.0
2006-12-08 16:28:00,0.69094,0.69129,0.69094,0.69111,95500000.0
2006-12-08 16:29:00,0.691,0.69108,0.6909,0.691,121399998.0
2006-12-08 16:30:00,0.69078,0.6911,0.69078,0.69098,119599999.0
2006-12-08 16:31:00,0.69098,0.69105,0.69098,0.69104,52600000.0
2006-12-08 16:32:00,0.69105,0.69105,0.69097,0.69097,93800000.0
2006-12-08 16:33:00,0.69098,0.69098,0.6908,0.69096,127699998.0
2006-12-08 16:34:00,0.69097,0.69114,0.69097,0.69098,96700000.0
2006-12-08 16:35:00,0.69098,0.69102,0.69086,0.69092,94600001.0
2006-12-08 16:36:00,0.69089,0.69103,0.69088,0.69103,119199999.0
2006-12-08 16:37:00,0.69096,0.69134,0.69096,0.69127,151900001.0
2006-12-08 16:38:00,0.69119,0.6912,0.6911,0.6911,101000000.0
2006-12-08 16:39:00,0.69112,0.6912,0.69107,0.69111,75700000.0
2006-12-08 16:40:00,0.6912,0.69125,0.6912,0.6912,79799999.0
2006-12-08 16:41:00,0.69128,0.69131,0.6911,0.6911,52400000.0
2006-12-08 16:42:00,0.69088,0.69105,0.69079,0.6909,144499997.0
2006-12-08 16:43:00,0.69096,0.69115,0.69096,0.6911,59800001.0
2006-12-08 16:44:00,0.6912,0.69132,0.69109,0.69109,90500001.0
2006-12-08 16:45:00,0.6911,0.6911,0.69093,0.691,173399999.0
2006-12-08 16:46:00,0.6912,0.69144,0.69105,0.69144,128199998.0
2006-12-08 16:47:00,0.69163,0.6917,0.69163,0.69164,94400001.0
2006-12-08 16:48:00,0.6916,0.69161,0.69144,0.69161,125399997.0
2006-12-08 16:49:00,0.69154,0.69154,0.69132,0.69132,91100001.0
2006-12-08 16:50:00,0.69142,0.69148,0.69142,0.69148,44700001.0
2006-12-08 16:51:00,0.69166,0.69172,0.6916,0.6916,125299999.0
2006-12-08 16:52:00,0.69174,0.69174,0.69161,0.69161,84900000.0
2006-12-08 16:53:00,0.69167,0.69187,0.69167,0.69183,47700000.0
2006-12-08 16:54:00,0.69186,0.69212,0.69185,0.69212,186800001.0
2006-12-08 16:55:00,0.69207,0.69207,0.69185,0.69195,69000000.0
2006-12-08 16:56:00,0.69202,0.69218,0.69202,0.69215,48099999.0
2006-12-08 16:57:00,0.69212,0.69225,0.69209,0.69225,70900000.0
2006-12-08 16:58:00,0.69215,0.69215,0.6917,0.69193,129200002.0
2006-12-08 16:59:00,0.69203,0.6926,0.69202,0.6926,106499999.0
2006-12-08 17:00:00,0.69263,0.69324,0.69263,0.69289,118799999.0
2006-12-08 17:01:00,0.69268,0.69336,0.6926,0.69333,110399999.0
2006-12-08 17:02:00,0.69333,0.69335,0.69317,0.69322,119500001.0
2006-12-08 17:03:00,0.69284,0.69326,0.69284,0.6929,124000000.0
2006-12-08 17:04:00,0.69283,0.69287,0.69249,0.69255,66100001.0
2006-12-08 17:05:00,0.69252,0.69273,0.69252,0.69272,86700002.0
2006-12-08 17:06:00,0.69276,0.69281,0.69253,0.69269,76299999.0
2006-12-08 17:07:00,0.69274,0.69275,0.69267,0.69275,66500000.0
2006-12-08 17:08:00,0.69283,0.69288,0.69276,0.69288,82500000.0
2006-12-08 17:09:00,0.69303,0.69322,0.69302,0.69322,65300000.0
2006-12-08 17:10:00,0.69326,0.69326,0.69297,0.69301,95800000.0
2006-12-08 17:11:00,0.69276,0.6931,0.69276,0.6931,41000000.0
2006-12-08 17:12:00,0.69317,0.69321,0.6931,0.69316,84600000.0
2006-12-08 17:13:00,0.69314,0.69314,0.69277,0.69277,70200000.0
2006-12-08 17:14:00,0.69266,0.69287,0.69266,0.69287,78300000.0
2006-12-08 17:15:00,0.69282,0.69282,0.69261,0.69265,92400000.0
2006-12-08 17:16:00,0.69274,0.69279,0.69259,0.69259,104100000.0
2006-12-08 17:17:00,0.69243,0.69257,0.69241,0.69256,95300002.0
2006-12-08 17:18:00,0.69268,0.69271,0.69244,0.69244,76399998.0
2006-12-08 17:19:00,0.69237,0.69253,0.69232,0.69248,137500000.0
2006-12-08 17:20:00,0.6927,0.69276,0.69243,0.69249,71500000.0
2006-12-08 17:21:00,0.69244,0.69257,0.69237,0.69249,125700002.0
2006-12-08 17:22:00,0.69239,0.69252,0.6923,0.69252,65400000.0
2006-12-08 17:23:00,0.69254,0.69266,0.69243,0.69261,84100000.0
2006-12-08 17:24:00,0.6926,0.6926,0.6924,0.69248,58800000.0
2006-12-08 17:25:00,0.69241,0.69241,0.6921,0.6921,95800000.0
2006-12-08 17:26:00,0.69206,0.69213,0.69201,0.69207,120599999.0
2006-12-08 17:27:00,0.69204,0.69204,0.69187,0.69187,131799998.0
2006-12-08 17:28:00,0.69199,0.69222,0.69199,0.69211,88900000.0
2006-12-08 17:29:00,0.69197,0.69197,0.69156,0.69172,73499999.0
2006-12-08 17:30:00,0.69172,0.69183,0.69164,0.6917,95800000.0
2006-12-08 17:31:00,0.69171,0.69231,0.69171,0.6922,108400001.0
2006-12-08 17:32:00,0.69217,0.69229,0.69215,0.69223,123100000.0
2006-12-08 17:33:00,0.69228,0.6923,0.69225,0.6923,40600000.0
2006-12-08 17:34:00,0.69216,0.69216,0.69184,0.69185,25500000.0
2006-12-08 17:35:00,0.69189,0.69198,0.69187,0.69198,89900001.0
2006-12-08 17:36:00,0.69203,0.69206,0.69176,0.69185,106500000.0
2006-12-08 17:37:00,0.69183,0.69201,0.69182,0.69201,58700000.0
2006-12-08 17:38:00,0.69198,0.69208,0.69197,0.69199,126000000.0
2006-12-08 17:39:00,0.69198,0.69232,0.69193,0.69232,103099999.0
2006-12-08 17:40:00,0.69224,0.69229,0.69211,0.69218,136900000.0
2006-12-08 17:41:00,0.69223,0.69223,0.69212,0.69222,54200000.0
2006-12-08 17:42:00,0.69227,0.69244,0.69226,0.69235,86499999.0
2006-12-08 17:43:00,0.69251,0.69273,0.69251,0.69268,56200001.0
2006-12-08 17:44:00,0.69275,0.69275,0.6927,0.69275,43400000.0
2006-12-08 17:45:00,0.69276,0.6928,0.69261,0.6928,164100002.0
2006-12-08 17:46:00,0.6928,0.69287,0.6927,0.6927,92199999.0
2006-12-08 17:47:00,0.6924,0.69281,0.6924,0.69281,49099999.0
2006-12-08 17:48:00,0.69294,0.69299,0.69286,0.69296,90900000.0
2006-12-08 17:49:00,0.69292,0.69294,0.6929,0.6929,69500000.0
2006-12-08 17:50:00,0.69278,0.69285,0.69268,0.69268,125799997.0
2006-12-08 17:51:00,0.69258,0.69258,0.69245,0.69245,159200000.0
2006-12-08 17:52:00,0.69247,0.69257,0.69247,0.6925,55400001.0
2006-12-08 17:53:00,0.69249,0.69253,0.69245,0.69251,102600001.0
2006-12-08 17:54:00,0.69241,0.69242,0.69211,0.69219,127500001.0
2006-12-08 17:55:00,0.6919,0.6919,0.69162,0.69184,61499999.0
2006-12-08 17:56:00,0.69176,0.69184,0.6917,0.6918,93300000.0
2006-12-08 17:57:00,0.69181,0.69195,0.69169,0.69195,66800000.0
2006-12-08 17:58:00,0.69209,0.69213,0.69185,0.69213,108999998.0
2006-12-08 17:59:00,0.69227,0.69239,0.69199,0.69236,124300000.0
2006-12-08 18:00:00,0.69236,0.69242,0.6923,0.69242,126300000.0
2006-12-08 18:01:00,0.69237,0.69241,0.6923,0.69232,86299998.0
2006-12-08 18:02:00,0.69245,0.69256,0.69245,0.69249,98100000.0
2006-12-08 18:03:00,0.69243,0.69249,0.69235,0.69249,200700000.0
2006-12-08 18:04:00,0.69253,0.6927,0.69242,0.69267,208800005.0
2006-12-08 18:05:00,0.69278,0.693,0.69265,0.69265,357100001.0
2006-12-08 18:06:00,0.69268,0.69285,0.69267,0.69274,120600000.0
2006-12-08 18:07:00,0.69272,0.6929,0.69272,0.69275,299099997.0
2006-12-08 18:08:00,0.69268,0.69283,0.69268,0.69274,66300001.0
2006-12-08 18:09:00,0.69273,0.69285,0.69257,0.69285,261999999.0
2006-12-08 18:10:00,0.69279,0.69287,0.69264,0.69273,128100000.0
2006-12-08 18:11:00,0.69264,0.69305,0.69264,0.69305,47800000.0
2006-12-08 18:12:00,0.69335,0.69335,0.69311,0.69333,84500000.0
2006-12-08 18:13:00,0.69338,0.69359,0.69338,0.69342,83900000.0
2006-12-08 18:14:00,0.69352,0.69361,0.69336,0.69337,101900000.0
2006-12-08 18:15:00,0.69328,0.6935,0.69328,0.6935,152699999.0
2006-12-08 18:16:00,0.69345,0.69361,0.69324,0.69345,279399998.0
2006-12-08 18:17:00,0.69334,0.69343,0.69327,0.69333,171700001.0
2006-12-08 18:18:00,0.69325,0.69348,0.69325,0.69327,331099999.0
2006-12-08 18:19:00,0.69316,0.69324,0.693,0.693,283000001.0
2006-12-08 18:20:00,0.693,0.69321,0.693,0.69321,135299999.0
2006-12-08 18:21:00,0.69331,0.69352,0.69331,0.69352,133399999.0
2006-12-08 18:22:00,0.69342,0.69342,0.69313,0.69325,112299999.0
2006-12-08 18:23:00,0.69326,0.69329,0.69312,0.6932,213000000.0
2006-12-08 18:24:00,0.69315,0.69323,0.69301,0.69306,239199999.0
2006-12-08 18:25:00,0.69295,0.69295,0.69242,0.69242,166000001.0
2006-12-08 18:26:00,0.69253,0.69261,0.69252,0.69261,155300000.0
2006-12-08 18:27:00,0.69263,0.69274,0.69257,0.69259,283800000.0
2006-12-08 18:28:00,0.69245,0.69259,0.69225,0.69242,144800000.0
2006-12-08 18:29:00,0.69241,0.6927,0.69235,0.6927,287500000.0
2006-12-08 18:30:00,0.69275,0.69275,0.69263,0.69274,132599996.0
2006-12-08 18:31:00,0.6927,0.69272,0.69258,0.69262,175499998.0
2006-12-08 18:32:00,0.69259,0.69269,0.69256,0.69262,117199998.0
2006-12-08 18:33:00,0.69262,0.69262,0.69199,0.69199,183199999.0
2006-12-08 18:34:00,0.69206,0.69212,0.69202,0.69207,76300000.0
2006-12-08 18:35:00,0.69201,0.69201,0.69182,0.69185,118700000.0
2006-12-08 18:36:00,0.69194,0.69215,0.69194,0.69196,153600001.0
2006-12-08 18:37:00,0.69202,0.69218,0.69196,0.69218,78900000.0
2006-12-08 18:38:00,0.69221,0.69226,0.69213,0.6922,155600000.0
2006-12-08 18:39:00,0.69215,0.69221,0.69207,0.69215,400099998.0
2006-12-08 18:40:00,0.69211,0.69211,0.69184,0.69195,77299997.0
2006-12-08 18:41:00,0.69187,0.69201,0.6917,0.69176,264300000.0
2006-12-08 18:42:00,0.69179,0.69187,0.69163,0.69163,76100001.0
2006-12-08 18:43:00,0.69144,0.69156,0.69106,0.69135,538699998.0
2006-12-08 18:44:00,0.6914,0.69181,0.69135,0.69176,292400000.0
2006-12-08 18:45:00,0.6919,0.6921,0.69166,0.6921,544200001.0
2006-12-08 18:46:00,0.69217,0.69218,0.69206,0.6921,118900000.0
2006-12-08 18:47:00,0.69207,0.69208,0.69185,0.69185,170800001.0
2006-12-08 18:48:00,0.69177,0.69186,0.6916,0.6916,132500000.0
2006-12-08 18:49:00,0.69157,0.69173,0.69117,0.69117,129800002.0
2006-12-08 18:50:00,0.69101,0.69101,0.69083,0.69099,126199999.0
2006-12-08 18:51:00,0.69095,0.69096,0.69082,0.69091,81000000.0
2006-12-08 18:52:00,0.6909,0.69093,0.69073,0.69073,62099999.0
2006-12-08 18:53:00,0.69081,0.69081,0.69035,0.69035,44800000.0
2006-12-08 18:54:00,0.68962,0.69007,0.68943,0.68943,116900001.0
2006-12-08 18:55:00,0.68928,0.68928,0.68888,0.68888,119300001.0
2006-12-08 18:56:00,0.68899,0.68979,0.68899,0.68979,82699999.0
2006-12-08 18:57:00,0.68982,0.68982,0.68938,0.68938,50399999.0
2006-12-08 18:58:00,0.68934,0.68946,0.68934,0.68943,92399999.0
2006-12-08 18:59:00,0.68936,0.68946,0.68927,0.68945,208899998.0
2006-12-08 19:00:00,0.68947,0.68954,0.68933,0.6895,172499997.0
2006-12-08 19:01:00,0.68935,0.68942,0.68895,0.68895,92300000.0
2006-12-08 19:02:00,0.68881,0.68881,0.68842,0.68862,94700000.0
2006-12-08 19:03:00,0.68866,0.68885,0.6884,0.68844,175999999.0
2006-12-08 19:04:00,0.68834,0.6887,0.68833,0.68855,126600000.0
2006-12-08 19:05:00,0.68871,0.68929,0.68871,0.68929,101600002.0
2006-12-08 19:06:00,0.68951,0.69,0.68951,0.69,172000001.0
2006-12-08 19:07:00,0.69012,0.69028,0.69,0.69,192600000.0
2006-12-08 19:08:00,0.69,0.69,0.6897,0.6897,128400001.0
2006-12-08 19:09:00,0.68973,0.68973,0.68937,0.68943,139900001.0
2006-12-08 19:10:00,0.68939,0.68944,0.68937,0.68939,111500000.0
2006-12-08 19:11:00,0.68922,0.68922,0.68877,0.68877,112900002.0
2006-12-08 19:12:00,0.68865,0.68885,0.68865,0.68885,110000000.0
2006-12-08 19:13:00,0.68877,0.68885,0.68874,0.68876,131000003.0
2006-12-08 19:14:00,0.6888,0.68888,0.6888,0.68884,65700000.0
2006-12-08 19:15:00,0.68892,0.68901,0.68892,0.68896,115100001.0
2006-12-08 19:16:00,0.68904,0.6893,0.68904,0.68928,58900002.0
2006-12-08 19:17:00,0.68924,0.68932,0.68903,0.68915,112800002.0
2006-12-08 19:18:00,0.68918,0.68918,0.68906,0.68907,66300000.0
2006-12-08 19:19:00,0.68896,0.68906,0.68896,0.68902,62900000.0
2006-12-08 19:20:00,0.68901,0.68902,0.68887,0.68887,86800000.0
2006-12-08 19:21:00,0.68887,0.68888,0.68868,0.68873,140099998.0
2006-12-08 19:22:00,0.6887,0.68875,0.6887,0.68875,116600001.0
2006-12-08 19:23:00,0.68876,0.68903,0.68873,0.68898,127799998.0
2006-12-08 19:24:00,0.68912,0.68916,0.68903,0.68903,62200000.0
2006-12-08 19:25:00,0.68903,0.68924,0.68902,0.68924,59100000.0
2006-12-08 19:26:00,0.68921,0.68924,0.68917,0.68922,179200005.0
2006-12-08 19:27:00,0.68917,0.68917,0.68884,0.68884,183400002.0
2006-12-08 19:28:00,0.68909,0.68909,0.68875,0.68875,105600000.0
2006-12-08 19:29:00,0.68866,0.68873,0.68851,0.68863,94699998.0
2006-12-08 19:30:00,0.68849,0.68849,0.68817,0.6883,63200000.0
2006-12-08 19:31:00,0.68831,0.68831,0.688,0.68824,79600000.0
2006-12-08 19:32:00,0.68832,0.68851,0.68813,0.68838,130499999.0
2006-12-08 19:33:00,0.68839,0.68858,0.68839,0.68856,106500002.0
2006-12-08 19:34:00,0.68852,0.68852,0.68835,0.68838,112800000.0
2006-12-08 19:35:00,0.68838,0.68854,0.68836,0.68853,136900000.0
2006-12-08 19:36:00,0.68871,0.68875,0.6886,0.68863,205299996.0
2006-12-08 19:37:00,0.68865,0.68878,0.68865,0.68868,53700000.0
2006-12-08 19:38:00,0.68875,0.68901,0.68869,0.68901,63500001.0
2006-12-08 19:39:00,0.68911,0.68911,0.68892,0.68892,196700001.0
2006-12-08 19:40:00,0.68895,0.68895,0.68869,0.68869,117699997.0
2006-12-08 19:41:00,0.68872,0.68888,0.68872,0.68875,63700000.0
2006-12-08 19:42:00,0.68874,0.68882,0.68872,0.68872,85800001.0
2006-12-08 19:43:00,0.68872,0.68872,0.68863,0.68871,103299999.0
2006-12-08 19:44:00,0.68885,0.68885,0.68866,0.68882,107399999.0
2006-12-08 19:45:00,0.6889,0.689,0.68885,0.68885,50500000.0
2006-12-08 19:46:00,0.68891,0.68907,0.6889,0.68901,91600000.0
2006-12-08 19:47:00,0.68902,0.68905,0.689,0.689,55800001.0
2006-12-08 19:48:00,0.68897,0.68925,0.68897,0.68925,50799999.0
2006-12-08 19:49:00,0.68929,0.68949,0.68916,0.68916,122500002.0
2006-12-08 19:50:00,0.68929,0.68933,0.68919,0.68922,137499999.0
2006-12-08 19:51:00,0.68926,0.68936,0.68918,0.68933,199599997.0
2006-12-08 19:52:00,0.68932,0.68937,0.6892,0.68927,160200000.0
2006-12-08 19:53:00,0.68923,0.68929,0.68914,0.68927,127799998.0
2006-12-08 19:54:00,0.68926,0.68934,0.68913,0.68913,193799999.0
2006-12-08 19:55:00,0.68898,0.6891,0.68897,0.68899,247299998.0
2006-12-08 19:56:00,0.68895,0.68911,0.68893,0.689,270700001.0
2006-12-08 19:57:00,0.68901,0.68901,0.68883,0.68897,173699999.0
2006-12-08 19:58:00,0.68911,0.68922,0.68911,0.68916,181299999.0
2006-12-08 19:59:00,0.68908,0.68915,0.68905,0.68908,101100002.0
2006-12-08 20:00:00,0.68912,0.68921,0.68902,0.68904,275500002.0
2006-12-08 20:01:00,0.68898,0.68907,0.68881,0.68907,101500000.0
2006-12-08 20:02:00,0.68912,0.68912,0.68901,0.68901,62199999.0
2006-12-08 20:03:00,0.68906,0.68906,0.68881,0.68881,56800000.0
2006-12-08 20:04:00,0.68878,0.68888,0.6887,0.68883,137300000.0
2006-12-08 20:05:00,0.68887,0.68901,0.68873,0.68901,189299999.0
2006-12-08 20:06:00,0.68903,0.68903,0.68882,0.68894,360800002.0
2006-12-08 20:07:00,0.68893,0.68898,0.68885,0.68885,102300001.0
2006-12-08 20:08:00,0.6889,0.68895,0.6889,0.68892,95500000.0
2006-12-08 20:09:00,0.68893,0.68893,0.68864,0.68885,112800000.0
2006-12-08 20:10:00,0.68885,0.68895,0.68885,0.68894,193399997.0
2006-12-08 20:11:00,0.68889,0.68891,0.68887,0.68891,46100000.0
2006-12-08 20:12:00,0.68888,0.68888,0.68868,0.68878,79299999.0
2006-12-08 20:13:00,0.68883,0.68883,0.68842,0.68868,77100001.0
2006-12-08 20:14:00,0.68879,0.68888,0.68873,0.68888,134799999.0
2006-12-08 20:15:00,0.68881,0.68893,0.68881,0.68893,65499999.0
2006-12-08 20:16:00,0.68883,0.68895,0.68872,0.68875,364799997.0
2006-12-08 20:17:00,0.6887,0.68884,0.68867,0.68883,204999998.0
2006-12-08 20:18:00,0.68884,0.68892,0.68881,0.68892,137399998.0
2006-12-08 20:19:00,0.68897,0.68903,0.68895,0.68903,65299999.0
2006-12-08 20:20:00,0.68907,0.68907,0.68888,0.68895,47800000.0
2006-12-08 20:21:00,0.68897,0.68905,0.68895,0.689,69900001.0
2006-12-08 20:22:00,0.68901,0.68904,0.68897,0.68904,111800000.0
2006-12-08 20:23:00,0.68905,0.68908,0.68892,0.68907,65000000.0
2006-12-08 20:24:00,0.689,0.68904,0.68871,0.68904,94700000.0
2006-12-08 20:25:00,0.68897,0.689,0.68881,0.6889,124500000.0
2006-12-08 20:26:00,0.68909,0.68917,0.68898,0.68902,57400000.0
2006-12-08 20:27:00,0.68891,0.689,0.68891,0.68896,96000002.0
2006-12-08 20:28:00,0.68905,0.68905,0.689,0.68905,63799999.0
2006-12-08 20:29:00,0.68904,0.6891,0.68897,0.68901,238899998.0
2006-12-08 20:30:00,0.68891,0.68903,0.68888,0.68903,310100000.0
2006-12-08 20:31:00,0.68908,0.6891,0.68897,0.68897,191000000.0
2006-12-08 20:32:00,0.68882,0.68893,0.68877,0.68877,73800000.0
2006-12-08 20:33:00,0.68867,0.68871,0.68858,0.6886,128299999.0
2006-12-08 20:34:00,0.68865,0.68865,0.68855,0.68861,132600002.0
2006-12-08 20:35:00,0.68864,0.68869,0.68857,0.6886,100300000.0
2006-12-08 20:36:00,0.68858,0.68863,0.68837,0.68837,152800001.0
2006-12-08 20:37:00,0.68837,0.68855,0.68835,0.6884,172399999.0
2006-12-08 20:38:00,0.68839,0.68839,0.68828,0.68831,196299999.0
2006-12-08 20:39:00,0.68829,0.68834,0.68827,0.68834,71099999.0
2006-12-08 20:40:00,0.6883,0.6884,0.68825,0.6883,199999999.0
2006-12-08 20:41:00,0.68831,0.68843,0.68828,0.68838,125100001.0
2006-12-08 20:42:00,0.6883,0.68834,0.68821,0.68822,87100000.0
2006-12-08 20:43:00,0.68828,0.68839,0.68823,0.68823,123799999.0
2006-12-08 20:44:00,0.68817,0.68822,0.68808,0.68817,112799999.0
2006-12-08 20:45:00,0.68813,0.68813,0.68788,0.68788,75699999.0
2006-12-08 20:46:00,0.68798,0.688,0.68785,0.68785,69700000.0
2006-12-08 20:47:00,0.6879,0.68795,0.6879,0.68792,79599999.0
2006-12-08 20:48:00,0.68781,0.68789,0.68777,0.68777,75600000.0
2006-12-08 20:49:00,0.68777,0.6879,0.68774,0.68787,91600000.0
2006-12-08 20:50:00,0.68791,0.68805,0.68785,0.68793,180600001.0
2006-12-08 20:51:00,0.68795,0.68805,0.68795,0.688,106899998.0
2006-12-08 20:52:00,0.68796,0.68805,0.68781,0.68781,171600001.0
2006-12-08 20:53:00,0.68792,0.68799,0.68788,0.6879,293999997.0
2006-12-08 20:54:00,0.68788,0.68788,0.68769,0.68775,175400001.0
2006-12-08 20:55:00,0.68762,0.68767,0.68761,0.68767,74900000.0
2006-12-08 20:56:00,0.68768,0.6878,0.68745,0.68773,111599999.0
2006-12-08 20:57:00,0.6877,0.68772,0.68737,0.68765,143400000.0
2006-12-08 20:58:00,0.6876,0.6876,0.68737,0.68755,278899997.0
2006-12-08 20:59:00,0.68758,0.68788,0.68744,0.68755,137399999.0
2006-12-08 21:00:00,0.68767,0.68767,0.68758,0.68762,264200000.0
2006-12-08 21:01:00,0.6875,0.68778,0.6875,0.68778,126300000.0
2006-12-08 21:02:00,0.6878,0.68785,0.68777,0.6878,96700001.0
2006-12-08 21:03:00,0.68785,0.68785,0.68773,0.68783,162900002.0
2006-12-08 21:04:00,0.68767,0.68771,0.68757,0.68757,82800001.0
2006-12-08 21:05:00,0.68765,0.6877,0.68755,0.6876,98500000.0
2006-12-08 21:06:00,0.68755,0.6877,0.68755,0.68768,147099997.0
2006-12-08 21:07:00,0.68779,0.68785,0.68779,0.68782,40800000.0
2006-12-08 21:08:00,0.6878,0.68785,0.6877,0.6878,122800002.0
2006-12-08 21:09:00,0.68782,0.68792,0.68775,0.68785,151500000.0
2006-12-08 21:10:00,0.68781,0.6879,0.68778,0.68779,82599998.0
2006-12-08 21:11:00,0.6877,0.6877,0.6877,0.6877,8700000.0
2006-12-08 21:12:00,0.68765,0.68778,0.68765,0.68772,118699999.0
2006-12-08 21:13:00,0.68764,0.68765,0.68753,0.68765,91899999.0
2006-12-08 21:14:00,0.68772,0.68772,0.6876,0.6876,86700001.0
2006-12-08 21:15:00,0.68761,0.68776,0.68759,0.68768,242600000.0
2006-12-08 21:16:00,0.68772,0.68772,0.68747,0.68761,107400001.0
2006-12-08 21:17:00,0.68765,0.68775,0.68755,0.68775,188300001.0
2006-12-08 21:18:00,0.6877,0.6877,0.68739,0.68739,122900000.0
2006-12-08 21:19:00,0.68734,0.68759,0.68733,0.68739,142700001.0
2006-12-08 21:20:00,0.68743,0.68754,0.68732,0.68735,154199999.0
2006-12-08 21:21:00,0.68743,0.68743,0.68732,0.68743,92299997.0
2006-12-08 21:22:00,0.68745,0.68745,0.68735,0.6874,87699998.0
2006-12-08 21:23:00,0.68735,0.68745,0.68735,0.68745,161499998.0
2006-12-08 21:24:00,0.68742,0.68742,0.68727,0.68737,92600000.0
2006-12-08 21:25:00,0.6874,0.68745,0.68737,0.68738,153800000.0
2006-12-08 21:26:00,0.68735,0.68744,0.68728,0.68738,82700000.0
2006-12-08 21:27:00,0.68742,0.68751,0.6874,0.68746,78000000.0
2006-12-08 21:28:00,0.68741,0.68741,0.68728,0.68728,14800000.0
2006-12-08 21:29:00,0.68726,0.68742,0.68713,0.68742,160800001.0
2006-12-08 21:30:00,0.6874,0.68745,0.68731,0.6874,175500000.0
2006-12-08 21:31:00,0.6874,0.6874,0.68721,0.68737,83900000.0
2006-12-08 21:32:00,0.68721,0.68735,0.68715,0.68723,110200000.0
2006-12-08 21:33:00,0.68733,0.68746,0.68733,0.68738,55300000.0
2006-12-08 21:34:00,0.68742,0.68742,0.68711,0.68711,124800000.0
2006-12-08 21:35:00,0.6872,0.68725,0.68717,0.6872,239800002.0
2006-12-08 21:36:00,0.68718,0.68725,0.68706,0.6871,209099996.0
2006-12-08 21:37:00,0.68712,0.68724,0.68712,0.68716,88100000.0
2006-12-08 21:38:00,0.68713,0.68714,0.68706,0.68712,86300000.0
2006-12-08 21:39:00,0.68708,0.68711,0.68695,0.68697,83500000.0
2006-12-08 21:40:00,0.68691,0.68692,0.6864,0.6864,165899999.0
2006-12-08 21:41:00,0.6861,0.68636,0.686,0.68635,107799999.0
2006-12-08 21:42:00,0.68641,0.68662,0.68641,0.68655,82699999.0
2006-12-08 21:43:00,0.68656,0.6868,0.68656,0.68665,47899999.0
2006-12-08 21:44:00,0.6867,0.6867,0.68642,0.68642,50100000.0
2006-12-08 21:45:00,0.6866,0.68665,0.68652,0.6866,125299998.0
2006-12-08 21:46:00,0.68675,0.68676,0.6866,0.6866,80500000.0
2006-12-08 21:47:00,0.68666,0.68666,0.68655,0.6866,78900001.0
2006-12-08 21:48:00,0.68663,0.68671,0.68663,0.68671,53300000.0
2006-12-08 21:49:00,0.6867,0.68675,0.6866,0.68668,112900000.0
2006-12-08 21:50:00,0.68668,0.68678,0.68664,0.68665,87400000.0
2006-12-08 21:51:00,0.68662,0.68673,0.6866,0.68673,122900001.0
2006-12-08 21:52:00,0.68662,0.68671,0.68651,0.6866,95799998.0
2006-12-08 21:53:00,0.68649,0.68664,0.68649,0.68664,69300001.0
2006-12-08 21:54:00,0.68665,0.68665,0.68655,0.6866,120100001.0
2006-12-08 21:55:00,0.6866,0.68662,0.68652,0.68652,43899999.0
2006-12-08 21:56:00,0.68661,0.68661,0.6865,0.68652,92699999.0
2006-12-08 21:57:00,0.68658,0.68661,0.68645,0.68654,130600000.0
2006-12-08 21:58:00,0.68652,0.68659,0.68652,0.68658,54900000.0
2006-12-08 21:59:00,0.68633,0.68633,0.68537,0.68537,99000001.0
2006-12-08 22:00:00,0.68552,0.68623,0.68552,0.6862,86800000.0
2006-12-08 22:01:00,0.68597,0.68597,0.68559,0.68559,81100000.0
2006-12-08 22:02:00,0.68567,0.68572,0.68556,0.68556,154299998.0
2006-12-08 22:03:00,0.68558,0.68569,0.68558,0.68569,70399999.0
2006-12-08 22:04:00,0.68566,0.68566,0.68555,0.68562,44000000.0
2006-12-08 22:05:00,0.68569,0.68583,0.68562,0.68575,93600000.0
2006-12-08 22:06:00,0.68565,0.68595,0.68565,0.6858,79200000.0
2006-12-08 22:07:00,0.68582,0.68592,0.68576,0.68576,98799999.0
2006-12-08 22:08:00,0.68577,0.68598,0.68567,0.68598,50300000.0
2006-12-08 22:09:00,0.68589,0.68589,0.68577,0.68579,51700001.0
2006-12-08 22:10:00,0.68579,0.68595,0.68574,0.68595,69399999.0
2006-12-08 22:11:00,0.68594,0.68618,0.68594,0.68615,90100000.0
2006-12-08 22:12:00,0.68615,0.68642,0.68615,0.6862,114300000.0
2006-12-08 22:13:00,0.68626,0.68626,0.68606,0.68621,128200002.0
2006-12-08 22:14:00,0.68625,0.68625,0.6861,0.68622,95900000.0
2006-12-08 22:15:00,0.68622,0.68626,0.68612,0.68617,111000000.0
2006-12-08 22:16:00,0.68615,0.68623,0.68613,0.6862,87700001.0
2006-12-08 22:17:00,0.68625,0.68625,0.68615,0.68625,102000000.0
2006-12-08 22:18:00,0.68622,0.68622,0.68605,0.68605,71000000.0
2006-12-08 22:19:00,0.68617,0.68628,0.6861,0.68619,104799999.0
2006-12-08 22:20:00,0.68626,0.68627,0.68624,0.68625,73099998.0
2006-12-08 22:21:00,0.68629,0.68629,0.68615,0.6862,125600001.0
2006-12-08 22:22:00,0.68631,0.68631,0.68621,0.68621,79400000.0
2006-12-08 22:23:00,0.68628,0.68642,0.68628,0.6863,80599999.0
2006-12-08 22:24:00,0.68613,0.68625,0.68608,0.68625,143699998.0
2006-12-08 22:25:00,0.6862,0.6863,0.6862,0.68621,96599999.0
2006-12-08 22:26:00,0.68625,0.68641,0.68625,0.68634,62300000.0
2006-12-08 22:27:00,0.68626,0.6864,0.68625,0.6864,59400000.0
2006-12-08 22:28:00,0.68622,0.68634,0.68622,0.6863,57100000.0
2006-12-08 22:29:00,0.68625,0.6863,0.68625,0.68625,59200000.0
2006-12-08 22:30:00,0.68634,0.68654,0.68634,0.68645,165099998.0
2006-12-08 22:31:00,0.68663,0.68663,0.6863,0.6863,55400000.0
2006-12-08 22:32:00,0.68654,0.68666,0.68647,0.68666,65400001.0
2006-12-08 22:33:00,0.68657,0.68657,0.68648,0.68648,131500001.0
2006-12-08 22:34:00,0.68648,0.68658,0.68624,0.68647,97200002.0
2006-12-08 22:35:00,0.68659,0.6866,0.68647,0.68648,77399999.0
2006-12-08 22:36:00,0.68651,0.68656,0.68639,0.68643,137000000.0
2006-12-08 22:37:00,0.6864,0.6864,0.68635,0.6864,106100000.0
2006-12-08 22:38:00,0.68641,0.68649,0.68613,0.68632,124200001.0
2006-12-08 22:39:00,0.68631,0.68648,0.68631,0.68645,60700000.0
2006-12-08 22:40:00,0.68642,0.68646,0.68628,0.68631,123300001.0
2006-12-08 22:41:00,0.68633,0.68633,0.68609,0.68622,63700000.0
2006-12-08 22:42:00,0.68622,0.68622,0.68592,0.68622,112200000.0
2006-12-08 22:43:00,0.68614,0.68628,0.68599,0.68617,167300000.0
2006-12-08 22:44:00,0.68628,0.68639,0.68615,0.68615,151799999.0
2006-12-08 22:45:00,0.68622,0.68636,0.68617,0.6862,168699997.0
2006-12-08 22:46:00,0.6862,0.6862,0.68596,0.68613,243300002.0
2006-12-08 22:47:00,0.68616,0.68629,0.68616,0.68625,49200000.0
2006-12-08 22:48:00,0.6862,0.68639,0.68611,0.68628,114900000.0
2006-12-08 22:49:00,0.68622,0.68636,0.68616,0.68636,68600001.0
2006-12-08 22:50:00,0.68642,0.68642,0.68603,0.68629,179299999.0
2006-12-08 22:51:00,0.68632,0.68639,0.68627,0.68633,184400000.0
2006-12-08 22:52:00,0.68642,0.68642,0.68635,0.6864,110499998.0
2006-12-08 22:53:00,0.68645,0.68645,0.68635,0.68645,72499999.0
2006-12-08 22:54:00,0.68641,0.68642,0.68629,0.68629,61900000.0
2006-12-08 22:55:00,0.6863,0.6864,0.68625,0.68625,122700002.0
2006-12-08 22:56:00,0.68635,0.68637,0.68625,0.6863,90700000.0
2006-12-08 22:57:00,0.68627,0.68641,0.68619,0.68619,155399999.0
2006-12-08 22:58:00,0.68601,0.68606,0.68581,0.68602,88000000.0
2006-12-08 22:59:00,0.68595,0.68615,0.6859,0.6859,161099999.0
2006-12-08 23:00:00,0.68595,0.68615,0.68595,0.6861,84700000.0
2006-12-08 23:01:00,0.6861,0.68617,0.686,0.68615,88800000.0
2006-12-08 23:02:00,0.68603,0.68609,0.68591,0.68591,43900000.0
2006-12-08 23:03:00,0.68585,0.68585,0.68565,0.6858,87800000.0
2006-12-08 23:04:00,0.6859,0.68601,0.68581,0.68581,69399999.0
2006-12-08 23:05:00,0.68586,0.68629,0.68586,0.6862,104200000.0
2006-12-08 23:06:00,0.68625,0.68625,0.68615,0.68615,82700000.0
2006-12-08 23:07:00,0.68615,0.68626,0.68609,0.68616,35200000.0
2006-12-08 23:08:00,0.68624,0.68626,0.68616,0.6862,88900000.0
2006-12-08 23:09:00,0.68622,0.68627,0.68615,0.68616,78200000.0
2006-12-08 23:10:00,0.68611,0.68619,0.68611,0.68619,98800000.0
2006-12-08 23:11:00,0.68625,0.6863,0.6862,0.6862,90900001.0
2006-12-08 23:12:00,0.68615,0.68627,0.68615,0.68627,53600000.0
2006-12-08 23:13:00,0.6862,0.6862,0.68588,0.68588,49100000.0
2006-12-08 23:14:00,0.68585,0.68605,0.68585,0.68605,80900002.0
2006-12-08 23:15:00,0.6861,0.6861,0.68605,0.68605,57200000.0
2006-12-08 23:16:00,0.68615,0.68624,0.68614,0.68624,65600000.0
2006-12-08 23:17:00,0.68613,0.68613,0.68592,0.68602,70600000.0
2006-12-08 23:18:00,0.68615,0.68623,0.68601,0.68623,18300000.0
2006-12-08 23:19:00,0.68615,0.6862,0.68613,0.6862,90499999.0
2006-12-08 23:20:00,0.68621,0.68621,0.68595,0.68595,97200001.0
2006-12-08 23:21:00,0.68583,0.68608,0.68583,0.68608,55000000.0
2006-12-08 23:22:00,0.68615,0.68625,0.68615,0.68625,59600000.0
2006-12-08 23:23:00,0.68616,0.68619,0.68609,0.68611,78100000.0
2006-12-08 23:24:00,0.6861,0.68631,0.68599,0.68619,153200002.0
2006-12-08 23:25:00,0.68622,0.68625,0.68613,0.68613,98299999.0
2006-12-08 23:26:00,0.68603,0.68612,0.68601,0.68609,89200000.0
2006-12-08 23:27:00,0.6861,0.6861,0.68605,0.68605,80400000.0
2006-12-08 23:28:00,0.68603,0.68603,0.68591,0.68599,64600000.0
2006-12-08 23:29:00,0.68571,0.68589,0.68563,0.68571,105999999.0
2006-12-08 23:30:00,0.68584,0.68595,0.68584,0.68595,73300000.0
2006-12-08 23:31:00,0.68587,0.68592,0.68582,0.6859,51800001.0
2006-12-08 23:32:00,0.68601,0.68603,0.68593,0.68602,76600000.0
2006-12-08 23:33:00,0.68595,0.68606,0.68593,0.68593,96999998.0
2006-12-08 23:34:00,0.6859,0.68595,0.68585,0.6859,73200000.0
2006-12-08 23:35:00,0.68593,0.68599,0.68582,0.68599,58500000.0
2006-12-08 23:36:00,0.68568,0.68599,0.68563,0.6858,131099998.0
2006-12-08 23:37:00,0.6859,0.68592,0.68585,0.68592,69200000.0
2006-12-08 23:38:00,0.68593,0.68597,0.68582,0.68597,104799999.0
2006-12-08 23:39:00,0.68585,0.68585,0.68577,0.6858,54100000.0
2006-12-08 23:40:00,0.68582,0.68582,0.68554,0.68569,94700000.0
2006-12-08 23:41:00,0.68578,0.68582,0.68571,0.68582,26200000.0
2006-12-08 23:42:00,0.68579,0.68586,0.68579,0.68586,26800000.0
2006-12-08 23:43:00,0.68602,0.68612,0.68602,0.6861,65900001.0
2006-12-08 23:44:00,0.68602,0.6863,0.68602,0.68619,107400002.0
2006-12-08 23:45:00,0.6863,0.6863,0.68615,0.6862,51400000.0
2006-12-08 23:46:00,0.68618,0.68626,0.68612,0.68625,92800000.0
2006-12-08 23:47:00,0.68622,0.68622,0.68609,0.68612,79700000.0
2006-12-08 23:48:00,0.68607,0.68614,0.68607,0.6861,33500000.0
2006-12-08 23:49:00,0.68618,0.68618,0.68608,0.68614,95500000.0
2006-12-08 23:50:00,0.68611,0.68624,0.68611,0.68624,35900000.0
2006-12-08 23:51:00,0.68616,0.68622,0.68606,0.68622,84099999.0
2006-12-08 23:52:00,0.68615,0.68629,0.68615,0.6862,158499999.0
2006-12-08 23:53:00,0.68613,0.68624,0.68611,0.6862,46299999.0
2006-12-08 23:54:00,0.6862,0.6863,0.6861,0.68625,67300001.0
2006-12-08 23:55:00,0.68623,0.68623,0.68612,0.68612,54200000.0
2006-12-08 23:56:00,0.68622,0.68625,0.68614,0.6862,60099999.0
2006-12-08 23:57:00,0.68618,0.6865,0.68617,0.6865,69100000.0
2006-12-08 23:58:00,0.68638,0.68638,0.6863,0.68638,36600000.0
2006-12-08 23:59:00,0.68624,0.68632,0.68618,0.68618,116299997.0
2006-12-11 00:00:00,0.6848,0.6849,0.6848,0.6849,54499999.0
2006-12-11 00:02:00,0.6848,0.6849,0.6848,0.6849,54499999.0
2006-12-11 00:06:00,0.6848,0.6849,0.6848,0.6848,54499999.0
2006-12-11 00:07:00,0.6849,0.6849,0.6848,0.6849,54499999.0
2006-12-11 00:08:00,0.6848,0.6848,0.6848,0.6848,54499999.0
2006-12-11 00:10:00,0.6849,0.6849,0.6849,0.6849,54499999.0
2006-12-11 00:11:00,0.6848,0.6848,0.6848,0.6848,54499999.0
2006-12-11 00:12:00,0.6847,0.6848,0.6847,0.6848,54499999.0
2006-12-11 00:13:00,0.6847,0.6847,0.6845,0.6845,54499999.0
2006-12-11 00:14:00,0.6846,0.6847,0.6846,0.6847,54499999.0
2006-12-11 00:18:00,0.6845,0.6846,0.6845,0.6846,54499999.0
2006-12-11 00:19:00,0.6847,0.6847,0.6847,0.6847,54499999.0
2006-12-11 00:39:00,0.6848,0.6848,0.6848,0.6848,54499999.0
2006-12-11 00:43:00,0.6851,0.6851,0.6851,0.6851,54499999.0
2006-12-11 00:45:00,0.6849,0.6851,0.6849,0.6851,54499999.0
2006-12-11 00:46:00,0.6849,0.6851,0.6849,0.6851,54499999.0
2006-12-11 00:47:00,0.6849,0.6851,0.6849,0.6851,54499999.0
2006-12-11 00:48:00,0.6849,0.6851,0.6849,0.6851,54499999.0
2006-12-11 00:51:00,0.6852,0.6852,0.6852,0.6852,54499999.0
2006-12-11 00:52:00,0.6851,0.6852,0.6851,0.6852,54499999.0
2006-12-11 00:53:00,0.6853,0.6853,0.6853,0.6853,54499999.0
2006-12-11 00:54:00,0.6855,0.6856,0.6853,0.6856,54499999.0
2006-12-11 00:55:00,0.6855,0.6857,0.6855,0.6856,54499999.0
2006-12-11 00:57:00,0.6855,0.6857,0.6855,0.6857,54499999.0
2006-12-11 00:58:00,0.6856,0.6856,0.6856,0.6856,54499999.0
2006-12-11 00:59:00,0.6854,0.6854,0.6854,0.6854,54499999.0
2006-12-11 01:06:00,0.6855,0.6855,0.6855,0.6855,54499999.0
2006-12-11 01:09:00,0.6854,0.6854,0.6854,0.6854,54499999.0
2006-12-11 01:10:00,0.6855,0.6855,0.6854,0.6855,54499999.0
2006-12-11 01:11:00,0.6854,0.6855,0.6854,0.6855,54499999.0
2006-12-11 01:12:00,0.6854,0.6854,0.6853,0.6853,54499999.0
2006-12-11 01:13:00,0.6852,0.6853,0.6852,0.6853,54499999.0
2006-12-11 01:14:00,0.6852,0.6855,0.6852,0.6854,54499999.0
2006-12-11 01:15:00,0.6857,0.6857,0.6854,0.6855,54499999.0
2006-12-11 01:16:00,0.6856,0.6857,0.6856,0.6857,54499999.0
2006-12-11 01:17:00,0.6856,0.6856,0.6856,0.6856,54499999.0
2006-12-11 01:19:00,0.6855,0.6855,0.6855,0.6855,54499999.0
2006-12-11 01:20:00,0.6854,0.6855,0.6854,0.6855,54499999.0
2006-12-11 01:26:00,0.6856,0.6856,0.6855,0.6855,54499999.0
2006-12-11 01:27:00,0.6854,0.6855,0.6854,0.6855,54499999.0
2006-12-11 01:28:00,0.6854,0.6854,0.6849,0.6851,54499999.0
2006-12-11 01:29:00,0.6852,0.6852,0.6852,0.6852,54499999.0
2006-12-11 01:30:00,0.6853,0.6853,0.6853,0.6853,54499999.0
2006-12-11 01:33:00,0.6854,0.6854,0.6853,0.6853,54499999.0
2006-12-11 01:35:00,0.6854,0.6854,0.6852,0.6854,54499999.0
2006-12-11 01:36:00,0.6855,0.6856,0.6854,0.6854,54499999.0
2006-12-11 01:38:00,0.6855,0.6855,0.6854,0.6854,54499999.0
2006-12-11 01:39:00,0.6852,0.6854,0.6851,0.6852,54499999.0
2006-12-11 01:40:00,0.6853,0.6853,0.6853,0.6853,54499999.0
2006-12-11 01:41:00,0.6852,0.6853,0.6852,0.6853,54499999.0
2006-12-11 01:42:00,0.6852,0.6856,0.6852,0.6856,54499999.0
2006-12-11 01:43:00,0.6855,0.6857,0.6855,0.6856,54499999.0
2006-12-11 01:44:00,0.6855,0.6855,0.6855,0.6855,54499999.0
2006-12-11 01:46:00,0.6856,0.6856,0.6856,0.6856,54499999.0
2006-12-11 01:47:00,0.6858,0.6858,0.6858,0.6858,54499999.0
2006-12-11 01:48:00,0.6856,0.6856,0.6856,0.6856,54499999.0
2006-12-11 01:49:00,0.6857,0.6857,0.6856,0.6856,54499999.0
2006-12-11 01:54:00,0.6857,0.6857,0.6856,0.6856,54499999.0
2006-12-11 01:59:00,0.6855,0.6855,0.6854,0.6854,54499999.0
2006-12-11 02:00:00,0.6851,0.68515,0.68503,0.68503,54499999.0
2006-12-11 02:01:00,0.68507,0.68507,0.68497,0.68504,69500000.0
2006-12-11 02:02:00,0.68473,0.68504,0.68473,0.68475,147499999.0
2006-12-11 02:03:00,0.6849,0.68508,0.6849,0.68495,95600000.0
2006-12-11 02:04:00,0.68476,0.68502,0.68472,0.68502,90800002.0
2006-12-11 02:05:00,0.68502,0.68502,0.68494,0.68502,86000001.0
2006-12-11 02:06:00,0.68497,0.6852,0.68497,0.6852,90600000.0
2006-12-11 02:07:00,0.6852,0.68525,0.6852,0.68525,43700001.0
2006-12-11 02:08:00,0.68516,0.68529,0.68516,0.68528,55800000.0
2006-12-11 02:09:00,0.6852,0.6852,0.68515,0.68515,66599998.0
2006-12-11 02:10:00,0.68519,0.68524,0.68509,0.68524,97899999.0
2006-12-11 02:11:00,0.68522,0.68522,0.68508,0.6851,72500000.0
2006-12-11 02:12:00,0.68505,0.68512,0.68505,0.68512,16500000.0
2006-12-11 02:13:00,0.68493,0.68504,0.68488,0.68488,50300000.0
2006-12-11 02:14:00,0.68496,0.68524,0.68496,0.68507,139600000.0
2006-12-11 02:15:00,0.68505,0.68532,0.68505,0.68519,67700001.0
2006-12-11 02:16:00,0.68515,0.68535,0.68515,0.68532,110999998.0
2006-12-11 02:17:00,0.68533,0.68537,0.68533,0.68537,19100000.0
2006-12-11 02:18:00,0.68519,0.6853,0.68519,0.68523,73300002.0
2006-12-11 02:19:00,0.68521,0.68533,0.68512,0.68513,76400000.0
2006-12-11 02:20:00,0.68516,0.68516,0.68498,0.68511,72700001.0
2006-12-11 02:21:00,0.6851,0.68521,0.6851,0.68521,86100000.0
2006-12-11 02:22:00,0.68512,0.68536,0.68512,0.68533,64100000.0
2006-12-11 02:23:00,0.6851,0.6853,0.6851,0.68515,94000000.0
2006-12-11 02:24:00,0.6852,0.68525,0.68515,0.6852,97900000.0
2006-12-11 02:25:00,0.68525,0.6853,0.6851,0.6852,82899998.0
2006-12-11 02:26:00,0.68528,0.68531,0.68511,0.68514,121900000.0
2006-12-11 02:27:00,0.68516,0.68516,0.68491,0.68507,101900000.0
2006-12-11 02:28:00,0.68506,0.68506,0.68495,0.68495,109199998.0
2006-12-11 02:29:00,0.68479,0.68491,0.68475,0.68482,130800000.0
2006-12-11 02:30:00,0.68497,0.68501,0.68492,0.68497,79000001.0
2006-12-11 02:31:00,0.68488,0.68507,0.68487,0.68507,64600000.0
2006-12-11 02:32:00,0.68473,0.68516,0.68473,0.68513,98200000.0
2006-12-11 02:33:00,0.68504,0.68508,0.68499,0.685,130500000.0
2006-12-11 02:34:00,0.68495,0.68508,0.68488,0.685,81900000.0
2006-12-11 02:35:00,0.68499,0.68508,0.68495,0.68495,97500000.0
2006-12-11 02:36:00,0.6852,0.68529,0.6851,0.6851,53400000.0
2006-12-11 02:37:00,0.68515,0.68515,0.6851,0.6851,41700000.0
2006-12-11 02:38:00,0.68519,0.68528,0.68519,0.6852,71599999.0
2006-12-11 02:39:00,0.6851,0.6851,0.68495,0.68502,54800000.0
2006-12-11 02:40:00,0.68501,0.68518,0.68497,0.68517,126400001.0
2006-12-11 02:41:00,0.68509,0.68509,0.68487,0.685,122699998.0
2006-12-11 02:42:00,0.68504,0.68539,0.68502,0.68539,85800001.0
2006-12-11 02:43:00,0.68547,0.68548,0.68533,0.68538,96200000.0
2006-12-11 02:44:00,0.68532,0.68532,0.68514,0.68514,70700000.0
2006-12-11 02:45:00,0.68522,0.68535,0.68522,0.68535,51599999.0
2006-12-11 02:46:00,0.68524,0.68541,0.68524,0.68533,59300000.0
2006-12-11 02:47:00,0.68539,0.68562,0.68539,0.68562,53400000.0
2006-12-11 02:48:00,0.6856,0.6856,0.68542,0.68542,62900001.0
2006-12-11 02:49:00,0.68542,0.68548,0.6852,0.68535,115500000.0
2006-12-11 02:50:00,0.68534,0.68534,0.68521,0.68524,83800000.0
2006-12-11 02:51:00,0.68529,0.68536,0.6852,0.68527,97799999.0
2006-12-11 02:52:00,0.6853,0.68541,0.6853,0.68532,107399999.0
2006-12-11 02:53:00,0.68537,0.68548,0.68537,0.68548,67300001.0
2006-12-11 02:54:00,0.68533,0.68547,0.68533,0.68547,114499999.0
2006-12-11 02:55:00,0.68545,0.68545,0.6854,0.6854,70400000.0
2006-12-11 02:56:00,0.68543,0.68546,0.68533,0.68535,104299999.0
2006-12-11 02:57:00,0.6853,0.68538,0.6853,0.68538,32000000.0
2006-12-11 02:58:00,0.6854,0.6855,0.68535,0.6854,79799998.0
2006-12-11 02:59:00,0.68536,0.68536,0.68514,0.68516,75500001.0
2006-12-11 03:00:00,0.68511,0.68512,0.68504,0.68504,59700000.0
2006-12-11 03:01:00,0.68502,0.68512,0.68497,0.6851,85399998.0
2006-12-11 03:02:00,0.68501,0.68527,0.68501,0.68527,129900000.0
2006-12-11 03:03:00,0.68532,0.68532,0.68516,0.68516,93900000.0
2006-12-11 03:04:00,0.68525,0.68534,0.68519,0.68524,104100002.0
2006-12-11 03:05:00,0.68515,0.68546,0.68515,0.68546,112000002.0
2006-12-11 03:06:00,0.6854,0.68545,0.6854,0.68545,50300000.0
2006-12-11 03:07:00,0.68541,0.68546,0.68525,0.68543,106900000.0
2006-12-11 03:08:00,0.68531,0.68541,0.68525,0.68525,112099999.0
2006-12-11 03:09:00,0.68527,0.68527,0.68523,0.68523,16800000.0
2006-12-11 03:10:00,0.68524,0.68541,0.68524,0.68537,88399998.0
2006-12-11 03:11:00,0.6854,0.68546,0.68539,0.68544,71000000.0
2006-12-11 03:12:00,0.68547,0.68547,0.68525,0.68537,51400000.0
2006-12-11 03:13:00,0.6854,0.68546,0.68534,0.68542,80600000.0
2006-12-11 03:14:00,0.6854,0.68545,0.6854,0.68545,70699999.0
2006-12-11 03:15:00,0.68565,0.68565,0.6856,0.6856,76199999.0
2006-12-11 03:16:00,0.68558,0.68558,0.68538,0.68544,73200000.0
2006-12-11 03:17:00,0.68531,0.68531,0.68509,0.68511,84000001.0
2006-12-11 03:18:00,0.68511,0.68534,0.68503,0.68529,70500000.0
2006-12-11 03:19:00,0.68515,0.68543,0.68515,0.6852,59900000.0
2006-12-11 03:20:00,0.68527,0.68535,0.68503,0.68505,173900001.0
2006-12-11 03:21:00,0.685,0.68512,0.6849,0.68511,114300001.0
2006-12-11 03:22:00,0.68498,0.68506,0.68498,0.68506,51099999.0
2006-12-11 03:23:00,0.68507,0.68513,0.68505,0.6851,80300000.0
2006-12-11 03:24:00,0.68513,0.68513,0.68502,0.68509,154800001.0
2006-12-11 03:25:00,0.68514,0.68514,0.68503,0.68512,36500000.0
2006-12-11 03:26:00,0.68509,0.68511,0.68485,0.68485,101900001.0
2006-12-11 03:27:00,0.68489,0.68495,0.68479,0.68488,58800000.0
2006-12-11 03:28:00,0.68482,0.68491,0.68478,0.68482,84000001.0
2006-12-11 03:29:00,0.68492,0.68503,0.68492,0.68503,46199999.0
2006-12-11 03:30:00,0.68505,0.68505,0.68495,0.68495,98699998.0
2006-12-11 03:31:00,0.68499,0.68509,0.6849,0.68509,78600000.0
2006-12-11 03:32:00,0.68504,0.68504,0.68494,0.685,85500000.0
2006-12-11 03:33:00,0.68502,0.68505,0.68496,0.68496,54899999.0
2006-12-11 03:34:00,0.68477,0.68487,0.68469,0.68475,131300000.0
2006-12-11 03:35:00,0.68455,0.68471,0.68448,0.68471,66300000.0
2006-12-11 03:36:00,0.68461,0.6847,0.68461,0.68466,97699998.0
2006-12-11 03:37:00,0.68469,0.68469,0.68433,0.68437,128100002.0
2006-12-11 03:38:00,0.68455,0.68466,0.68455,0.68465,51700000.0
2006-12-11 03:39:00,0.68469,0.68473,0.68469,0.68471,37400000.0
2006-12-11 03:40:00,0.68465,0.6848,0.68465,0.6848,90000001.0
2006-12-11 03:41:00,0.68474,0.68488,0.6847,0.68478,76199998.0
2006-12-11 03:42:00,0.68468,0.6851,0.68468,0.6851,92800000.0
2006-12-11 03:43:00,0.68499,0.68508,0.68492,0.685,160100001.0
2006-12-11 03:44:00,0.68505,0.68505,0.685,0.685,110100001.0
2006-12-11 03:45:00,0.68499,0.68509,0.68479,0.68493,100400000.0
2006-12-11 03:46:00,0.685,0.685,0.6846,0.68467,111699999.0
2006-12-11 03:47:00,0.68451,0.68468,0.68436,0.68447,104500000.0
2006-12-11 03:48:00,0.6843,0.68459,0.6843,0.68453,150800001.0
2006-12-11 03:49:00,0.68446,0.68477,0.68441,0.68477,89200000.0
2006-12-11 03:50:00,0.68478,0.68484,0.68463,0.68463,108500001.0
2006-12-11 03:51:00,0.68463,0.68463,0.68453,0.68458,62199999.0
2006-12-11 03:52:00,0.68461,0.68461,0.68446,0.68448,60499999.0
2006-12-11 03:53:00,0.68439,0.68442,0.6842,0.6842,39000000.0
2006-12-11 03:54:00,0.68409,0.68431,0.68409,0.68431,72099999.0
2006-12-11 03:55:00,0.68403,0.68413,0.6839,0.68413,129800001.0
2006-12-11 03:56:00,0.68405,0.6841,0.68405,0.68405,86300000.0
2006-12-11 03:57:00,0.68402,0.6843,0.68402,0.6843,27100000.0
2006-12-11 03:58:00,0.6841,0.68422,0.68409,0.68422,146099998.0
2006-12-11 03:59:00,0.6842,0.68426,0.68413,0.68426,63799999.0
2006-12-11 04:00:00,0.68416,0.68426,0.68405,0.68422,95700000.0
2006-12-11 04:01:00,0.68417,0.68438,0.68417,0.68438,23800000.0
2006-12-11 04:02:00,0.68431,0.68431,0.68431,0.68431,27900001.0
2006-12-11 04:03:00,0.68438,0.68455,0.6843,0.6843,123999998.0
2006-12-11 04:04:00,0.68444,0.68473,0.68444,0.68447,95500000.0
2006-12-11 04:05:00,0.68453,0.68471,0.68453,0.68468,64600000.0
2006-12-11 04:06:00,0.68472,0.68481,0.68451,0.68481,151300002.0
2006-12-11 04:07:00,0.68488,0.68488,0.68469,0.68469,149100002.0
2006-12-11 04:08:00,0.68485,0.68485,0.68468,0.68468,61700000.0
2006-12-11 04:09:00,0.68485,0.68486,0.68465,0.68474,163499999.0
2006-12-11 04:10:00,0.68464,0.68468,0.68447,0.68447,78900000.0
2006-12-11 04:11:00,0.68442,0.68446,0.68434,0.68446,110000001.0
2006-12-11 04:12:00,0.68454,0.68458,0.68434,0.68443,77100000.0
2006-12-11 04:13:00,0.68448,0.68448,0.68439,0.68439,80300001.0
2006-12-11 04:14:00,0.68449,0.68463,0.68442,0.68442,84500000.0
2006-12-11 04:15:00,0.68455,0.68465,0.68452,0.68454,83299999.0
2006-12-11 04:16:00,0.68455,0.68479,0.68455,0.68472,154199998.0
2006-12-11 04:17:00,0.68472,0.68472,0.68457,0.68463,123899999.0
2006-12-11 04:18:00,0.6844,0.68476,0.6844,0.68475,100399999.0
2006-12-11 04:19:00,0.68472,0.68472,0.68448,0.68452,161299997.0
2006-12-11 04:20:00,0.68466,0.68484,0.68466,0.68483,94199998.0
2006-12-11 04:21:00,0.68482,0.68482,0.68468,0.6847,125200000.0
2006-12-11 04:22:00,0.6847,0.68476,0.68455,0.68455,66100000.0
2006-12-11 04:23:00,0.68453,0.68453,0.68439,0.6844,53400000.0
2006-12-11 04:24:00,0.68442,0.68451,0.6844,0.6844,59600000.0
2006-12-11 04:25:00,0.68461,0.68461,0.68459,0.68459,46699999.0
2006-12-11 04:26:00,0.68458,0.68459,0.68446,0.68446,120699999.0
2006-12-11 04:27:00,0.6845,0.6845,0.68433,0.68437,60700001.0
2006-12-11 04:28:00,0.68434,0.68434,0.68423,0.6843,101400000.0
2006-12-11 04:29:00,0.68427,0.68429,0.68418,0.68429,123900001.0
2006-12-11 04:30:00,0.68425,0.68428,0.68415,0.68418,109900000.0
2006-12-11 04:31:00,0.68413,0.68438,0.68413,0.68429,97700001.0
2006-12-11 04:32:00,0.68423,0.68436,0.68423,0.68423,83499999.0
2006-12-11 04:33:00,0.68412,0.68428,0.68412,0.68414,102399999.0
2006-12-11 04:34:00,0.68417,0.68425,0.68414,0.68423,61200000.0
2006-12-11 04:35:00,0.68405,0.68415,0.684,0.68415,68599999.0
2006-12-11 04:36:00,0.68413,0.68431,0.68412,0.68431,76500000.0
2006-12-11 04:37:00,0.68436,0.68436,0.68434,0.68434,18400000.0
2006-12-11 04:38:00,0.68445,0.68445,0.68428,0.68445,58800001.0
2006-12-11 04:39:00,0.68444,0.68444,0.68431,0.6844,74300000.0
2006-12-11 04:40:00,0.68442,0.68446,0.68439,0.68446,92500001.0
2006-12-11 04:41:00,0.68453,0.68453,0.68437,0.68441,77900001.0
2006-12-11 04:42:00,0.68468,0.68479,0.68468,0.68476,87400002.0
2006-12-11 04:43:00,0.68476,0.68476,0.68468,0.68476,30300000.0
2006-12-11 04:44:00,0.6846,0.68474,0.68455,0.68457,159299997.0
2006-12-11 04:45:00,0.68457,0.68465,0.68457,0.68465,75800000.0
2006-12-11 04:46:00,0.68471,0.68473,0.6846,0.68464,129500000.0
2006-12-11 04:47:00,0.68474,0.6849,0.68474,0.68482,127099999.0
2006-12-11 04:48:00,0.68488,0.68489,0.68471,0.68479,102399999.0
2006-12-11 04:49:00,0.68477,0.68487,0.68472,0.68472,102800001.0
2006-12-11 04:50:00,0.68475,0.68475,0.68463,0.68466,118499997.0
2006-12-11 04:51:00,0.68471,0.68476,0.68461,0.68461,74900000.0
2006-12-11 04:52:00,0.68462,0.68477,0.68462,0.68471,38200000.0
2006-12-11 04:53:00,0.68474,0.68491,0.68474,0.68491,19900000.0
2006-12-11 04:54:00,0.68488,0.68488,0.68476,0.68485,38000000.0
2006-12-11 04:55:00,0.6849,0.68496,0.68487,0.68494,73500000.0
2006-12-11 04:56:00,0.6849,0.68502,0.68488,0.68502,163499999.0
2006-12-11 04:57:00,0.68502,0.68502,0.68474,0.68498,81400000.0
2006-12-11 04:58:00,0.68492,0.68505,0.68492,0.68502,104500000.0
2006-12-11 04:59:00,0.68505,0.68515,0.68495,0.68505,62100000.0
2006-12-11 05:00:00,0.68505,0.68505,0.68495,0.685,74999998.0
2006-12-11 05:01:00,0.68492,0.68496,0.68472,0.68488,69100000.0
2006-12-11 05:02:00,0.68491,0.68491,0.68486,0.68486,21500000.0
2006-12-11 05:03:00,0.68493,0.68497,0.68479,0.68479,102400000.0
2006-12-11 05:04:00,0.68484,0.68486,0.68464,0.68474,135400000.0
2006-12-11 05:05:00,0.6847,0.68475,0.68465,0.68465,96000001.0
2006-12-11 05:06:00,0.68475,0.68475,0.68465,0.6847,50800001.0
2006-12-11 05:07:00,0.68472,0.68481,0.68466,0.68471,84099999.0
2006-12-11 05:08:00,0.68465,0.68496,0.68465,0.68488,97899998.0
2006-12-11 05:09:00,0.68499,0.68501,0.68485,0.6849,50900001.0
2006-12-11 05:10:00,0.68491,0.68499,0.68491,0.68499,3200000.0
2006-12-11 05:11:00,0.68499,0.68505,0.68491,0.68498,78600000.0
2006-12-11 05:12:00,0.6851,0.6852,0.6851,0.6851,14900000.0
2006-12-11 05:13:00,0.68508,0.68511,0.68494,0.68505,94999997.0
2006-12-11 05:14:00,0.68502,0.68512,0.68492,0.68507,135899996.0
2006-12-11 05:15:00,0.685,0.685,0.68495,0.68495,28700000.0
2006-12-11 05:16:00,0.68509,0.68519,0.68504,0.68518,150400001.0
2006-12-11 05:17:00,0.6852,0.6852,0.68498,0.68507,108100001.0
2006-12-11 05:18:00,0.68509,0.68518,0.68501,0.68513,97699998.0
2006-12-11 05:19:00,0.68518,0.68532,0.68512,0.68532,75800000.0
2006-12-11 05:20:00,0.68515,0.6853,0.68515,0.68523,46200000.0
2006-12-11 05:21:00,0.68533,0.68533,0.68513,0.68527,35999999.0
2006-12-11 05:22:00,0.68528,0.68535,0.68526,0.68535,113000001.0
2006-12-11 05:23:00,0.68526,0.68534,0.68521,0.6853,80699999.0
2006-12-11 05:24:00,0.68542,0.68542,0.68518,0.68522,117599998.0
2006-12-11 05:25:00,0.68509,0.68537,0.68509,0.68535,138500000.0
2006-12-11 05:26:00,0.68536,0.68539,0.68532,0.68538,99700000.0
2006-12-11 05:27:00,0.68538,0.68541,0.68518,0.68541,44700001.0
2006-12-11 05:28:00,0.68547,0.68563,0.68536,0.68561,77999999.0
2006-12-11 05:29:00,0.68559,0.68582,0.6855,0.68582,159200001.0
2006-12-11 05:30:00,0.68579,0.68579,0.68559,0.68566,81199998.0
2006-12-11 05:31:00,0.68577,0.68588,0.68576,0.68588,70900000.0
2006-12-11 05:32:00,0.68583,0.68607,0.68582,0.68598,31200000.0
2006-12-11 05:33:00,0.68592,0.68592,0.68575,0.68575,45000000.0
2006-12-11 05:34:00,0.68581,0.68591,0.68581,0.68591,78400000.0
2006-12-11 05:35:00,0.68599,0.68609,0.68598,0.68598,179999998.0
2006-12-11 05:36:00,0.68615,0.68615,0.68581,0.68607,76600001.0
2006-12-11 05:37:00,0.6861,0.6861,0.68586,0.68586,49500000.0
2006-12-11 05:38:00,0.6858,0.68585,0.68575,0.68585,68000000.0
2006-12-11 05:39:00,0.68582,0.68585,0.68572,0.68585,138800002.0
2006-12-11 05:40:00,0.68591,0.68591,0.68574,0.68574,74399999.0
2006-12-11 05:41:00,0.68566,0.68579,0.6856,0.68566,113800001.0
2006-12-11 05:42:00,0.68577,0.686,0.68575,0.686,90900000.0
2006-12-11 05:43:00,0.68596,0.68607,0.68585,0.68607,76500001.0
2006-12-11 05:44:00,0.68618,0.68631,0.68618,0.68628,91200000.0
2006-12-11 05:45:00,0.68621,0.68621,0.68599,0.68616,56699999.0
2006-12-11 05:46:00,0.68616,0.68617,0.68609,0.68615,83200001.0
2006-12-11 05:47:00,0.68619,0.68619,0.68604,0.68604,100300003.0
2006-12-11 05:48:00,0.68625,0.68625,0.68615,0.68622,113399998.0
2006-12-11 05:49:00,0.68625,0.68625,0.68615,0.68625,37600000.0
2006-12-11 05:50:00,0.68621,0.68629,0.68602,0.68602,85899999.0
2006-12-11 05:51:00,0.6861,0.6861,0.68593,0.68601,65000000.0
2006-12-11 05:52:00,0.68608,0.68608,0.68583,0.6859,78099999.0
2006-12-11 05:53:00,0.68606,0.68606,0.68588,0.68588,82500001.0
2006-12-11 05:54:00,0.68599,0.68613,0.68594,0.68594,52399999.0
2006-12-11 05:55:00,0.68593,0.686,0.68587,0.68599,136300002.0
2006-12-11 05:56:00,0.68599,0.68606,0.68591,0.68606,55200000.0
2006-12-11 05:57:00,0.68602,0.68611,0.686,0.686,88399999.0
2006-12-11 05:58:00,0.68607,0.68608,0.68607,0.68608,57799999.0
2006-12-11 05:59:00,0.68622,0.68622,0.68602,0.68605,50200000.0
2006-12-11 06:00:00,0.68597,0.68607,0.68597,0.68607,100500002.0
2006-12-11 06:01:00,0.68615,0.68615,0.686,0.6861,66800001.0
2006-12-11 06:02:00,0.68609,0.68613,0.686,0.68607,58000000.0
2006-12-11 06:03:00,0.68605,0.68605,0.68605,0.68605,19800000.0
2006-12-11 06:04:00,0.6861,0.6861,0.68602,0.68602,51800000.0
2006-12-11 06:05:00,0.68613,0.68613,0.68601,0.68601,93900001.0
2006-12-11 06:06:00,0.68608,0.68608,0.68599,0.68607,80799999.0
2006-12-11 06:07:00,0.68609,0.68609,0.6859,0.6859,72400000.0
2006-12-11 06:08:00,0.68597,0.68615,0.68597,0.68611,71099999.0
2006-12-11 06:09:00,0.68615,0.68627,0.68601,0.68622,88100000.0
2006-12-11 06:10:00,0.68624,0.68638,0.68613,0.68613,73000000.0
2006-12-11 06:11:00,0.68607,0.68607,0.68595,0.68605,96200002.0
2006-12-11 06:12:00,0.68605,0.68605,0.68595,0.68595,12000000.0
2006-12-11 06:13:00,0.686,0.68611,0.68597,0.68608,99499999.0
2006-12-11 06:14:00,0.68607,0.68607,0.686,0.68602,76999999.0
2006-12-11 06:15:00,0.68602,0.68604,0.68593,0.68604,36700000.0
2006-12-11 06:16:00,0.68605,0.68621,0.68592,0.68605,77700000.0
2006-12-11 06:17:00,0.68615,0.68617,0.68605,0.6861,57800000.0
2006-12-11 06:18:00,0.686,0.68615,0.686,0.68605,90000000.0
2006-12-11 06:19:00,0.6861,0.68617,0.6861,0.68617,23199999.0
2006-12-11 06:20:00,0.6861,0.68615,0.6861,0.68615,72400000.0
2006-12-11 06:21:00,0.68618,0.68618,0.6861,0.68612,26900000.0
2006-12-11 06:22:00,0.68607,0.6861,0.68607,0.6861,35000001.0
2006-12-11 06:23:00,0.68615,0.68615,0.6859,0.6861,70400000.0
2006-12-11 06:24:00,0.68613,0.68615,0.68605,0.6861,71200000.0
2006-12-11 06:25:00,0.68614,0.68624,0.68614,0.68616,83200000.0
2006-12-11 06:26:00,0.68616,0.68622,0.68616,0.6862,66300000.0
2006-12-11 06:27:00,0.68619,0.6862,0.68611,0.68619,122900000.0
2006-12-11 06:28:00,0.68619,0.68624,0.68614,0.68618,54200000.0
2006-12-11 06:29:00,0.68614,0.68619,0.6861,0.6861,55500000.0
2006-12-11 06:30:00,0.686,0.68615,0.68596,0.686,73400000.0
2006-12-11 06:31:00,0.686,0.68608,0.68598,0.68608,120100000.0
2006-12-11 06:32:00,0.68615,0.68615,0.68605,0.68613,99199999.0
2006-12-11 06:33:00,0.68595,0.6862,0.68595,0.6862,121400000.0
2006-12-11 06:34:00,0.68617,0.68622,0.68612,0.68612,72900001.0
2006-12-11 06:35:00,0.68612,0.68622,0.68608,0.68622,128800000.0
2006-12-11 06:36:00,0.6861,0.68627,0.6861,0.68627,63400000.0
2006-12-11 06:37:00,0.68617,0.68617,0.68609,0.6861,51000000.0
2006-12-11 06:38:00,0.68598,0.68609,0.68597,0.68609,49999999.0
2006-12-11 06:39:00,0.68617,0.68617,0.68607,0.68607,42900000.0
2006-12-11 06:40:00,0.68597,0.68605,0.68597,0.686,51100000.0
2006-12-11 06:41:00,0.686,0.68605,0.68595,0.686,49900000.0
2006-12-11 06:42:00,0.68608,0.6862,0.68599,0.6862,64300000.0
2006-12-11 06:43:00,0.68598,0.68601,0.68592,0.68601,116999999.0
2006-12-11 06:44:00,0.68602,0.68617,0.686,0.68617,148800003.0
2006-12-11 06:45:00,0.68615,0.68619,0.68613,0.68617,78100002.0
2006-12-11 06:46:00,0.68613,0.68613,0.68601,0.68607,79000000.0
2006-12-11 06:47:00,0.68596,0.68604,0.68591,0.68591,119999999.0
2006-12-11 06:48:00,0.68593,0.68601,0.68591,0.686,70900000.0
2006-12-11 06:49:00,0.68591,0.68602,0.68591,0.68602,33500000.0
2006-12-11 06:50:00,0.68612,0.68616,0.68604,0.68608,77700001.0
2006-12-11 06:51:00,0.68608,0.68608,0.686,0.68601,84100001.0
2006-12-11 06:52:00,0.68599,0.68599,0.6859,0.68598,109100000.0
2006-12-11 06:53:00,0.68594,0.6861,0.68591,0.6861,31900000.0
2006-12-11 06:54:00,0.68612,0.68614,0.68607,0.68614,61400001.0
2006-12-11 06:55:00,0.68607,0.68616,0.68603,0.68603,151499998.0
2006-12-11 06:56:00,0.68611,0.68611,0.68593,0.68602,80100000.0
2006-12-11 06:57:00,0.6861,0.68614,0.68596,0.68614,107800002.0
2006-12-11 06:58:00,0.6859,0.68605,0.6859,0.686,68500000.0
2006-12-11 06:59:00,0.68584,0.68603,0.68584,0.68603,102300001.0
2006-12-11 07:00:00,0.68588,0.68589,0.68588,0.68589,14400000.0
2006-12-11 07:01:00,0.68573,0.68595,0.68573,0.68595,58800001.0
2006-12-11 07:02:00,0.68597,0.68597,0.68585,0.68585,130599999.0
2006-12-11 07:03:00,0.68589,0.68598,0.68584,0.68588,46200000.0
2006-12-11 07:04:00,0.68573,0.68588,0.68559,0.68588,86100000.0
2006-12-11 07:05:00,0.68583,0.68602,0.6858,0.68602,57400000.0
2006-12-11 07:06:00,0.68598,0.68601,0.68589,0.68592,63900000.0
2006-12-11 07:07:00,0.68596,0.68596,0.68584,0.68584,66000001.0
2006-12-11 07:08:00,0.68595,0.68618,0.68583,0.68612,44600000.0
2006-12-11 07:09:00,0.68604,0.68616,0.68604,0.68608,77900000.0
2006-12-11 07:10:00,0.68611,0.68619,0.68596,0.68599,150299999.0
2006-12-11 07:11:00,0.686,0.68606,0.68566,0.686,90300000.0
2006-12-11 07:12:00,0.68598,0.68609,0.68596,0.68609,80200001.0
2006-12-11 07:13:00,0.68616,0.68616,0.686,0.686,83599998.0
2006-12-11 07:14:00,0.68604,0.68612,0.68596,0.6861,41200000.0
2006-12-11 07:15:00,0.68604,0.68608,0.68588,0.68592,39800000.0
2006-12-11 07:16:00,0.68586,0.6859,0.68575,0.6859,29800000.0
2006-12-11 07:17:00,0.68586,0.68586,0.68584,0.68584,12900000.0
2006-12-11 07:18:00,0.68584,0.686,0.68584,0.686,184700001.0
2006-12-11 07:19:00,0.68597,0.68597,0.68583,0.68583,29599999.0
2006-12-11 07:20:00,0.68588,0.6859,0.68578,0.68582,64099998.0
2006-12-11 07:21:00,0.68546,0.68564,0.68546,0.68564,30300000.0
2006-12-11 07:22:00,0.6857,0.68575,0.6857,0.68575,14300000.0
2006-12-11 07:23:00,0.68569,0.68574,0.68553,0.6856,76200003.0
2006-12-11 07:24:00,0.68558,0.68575,0.68558,0.68562,60900000.0
2006-12-11 07:25:00,0.6858,0.68592,0.68579,0.68592,107600000.0
2006-12-11 07:26:00,0.6859,0.6859,0.68585,0.68588,43900000.0
2006-12-11 07:27:00,0.68583,0.68583,0.68575,0.68577,83700000.0
2006-12-11 07:28:00,0.6857,0.68575,0.6857,0.68575,21500000.0
2006-12-11 07:29:00,0.68575,0.6858,0.68562,0.68575,103400000.0
2006-12-11 07:30:00,0.68576,0.68587,0.68576,0.68587,47700000.0
2006-12-11 07:31:00,0.6858,0.68592,0.6858,0.68592,34400000.0
2006-12-11 07:32:00,0.68574,0.68574,0.68559,0.68562,117899999.0
2006-12-11 07:33:00,0.68563,0.68575,0.68556,0.68575,98400001.0
2006-12-11 07:34:00,0.68521,0.68576,0.68521,0.68576,95200001.0
2006-12-11 07:35:00,0.68564,0.68592,0.68562,0.68569,145700001.0
2006-12-11 07:36:00,0.68569,0.68574,0.68568,0.68569,80000000.0
2006-12-11 07:37:00,0.68568,0.68574,0.68559,0.6857,115699999.0
2006-12-11 07:38:00,0.68583,0.68583,0.68566,0.68568,82800001.0
2006-12-11 07:39:00,0.68559,0.68577,0.68559,0.68563,69400000.0
2006-12-11 07:40:00,0.68564,0.68578,0.68564,0.68567,76499999.0
2006-12-11 07:41:00,0.68565,0.68572,0.68561,0.68572,41499999.0
2006-12-11 07:42:00,0.68576,0.68578,0.68554,0.68554,90300002.0
2006-12-11 07:43:00,0.68556,0.68557,0.68526,0.68526,119000000.0
2006-12-11 07:44:00,0.68543,0.68556,0.6854,0.68556,21100000.0
2006-12-11 07:45:00,0.68555,0.68557,0.6854,0.6854,124400000.0
2006-12-11 07:46:00,0.68556,0.68558,0.68545,0.68545,61499999.0
2006-12-11 07:47:00,0.68548,0.68553,0.68535,0.68551,141200000.0
2006-12-11 07:48:00,0.68562,0.68562,0.6853,0.68548,68599998.0
2006-12-11 07:49:00,0.68541,0.68562,0.68541,0.68562,116300000.0
2006-12-11 07:50:00,0.6856,0.68565,0.68545,0.68553,93899999.0
2006-12-11 07:51:00,0.68552,0.68566,0.68551,0.68552,133999999.0
2006-12-11 07:52:00,0.68558,0.68558,0.6855,0.6855,21500000.0
2006-12-11 07:53:00,0.68552,0.68561,0.68552,0.68552,47099999.0
2006-12-11 07:54:00,0.68557,0.68565,0.68546,0.68551,92700001.0
2006-12-11 07:55:00,0.6855,0.6855,0.68538,0.68546,74299999.0
2006-12-11 07:56:00,0.68545,0.68558,0.68545,0.68551,105399999.0
2006-12-11 07:57:00,0.68555,0.68555,0.68545,0.68555,100400003.0
2006-12-11 07:58:00,0.68557,0.68561,0.68545,0.68551,122500000.0
2006-12-11 07:59:00,0.68565,0.68581,0.68564,0.68581,61799999.0
2006-12-11 08:00:00,0.68572,0.68598,0.68572,0.68585,91500000.0
2006-12-11 08:01:00,0.68581,0.68581,0.68562,0.68562,72600000.0
2006-12-11 08:02:00,0.68568,0.68591,0.68568,0.68578,114500001.0
2006-12-11 08:03:00,0.68575,0.68575,0.68569,0.68569,92399999.0
2006-12-11 08:04:00,0.68571,0.68576,0.68571,0.68573,65400001.0
2006-12-11 08:05:00,0.68569,0.68581,0.68561,0.68564,94400001.0
2006-12-11 08:06:00,0.6858,0.68595,0.68572,0.68595,176800000.0
2006-12-11 08:07:00,0.68582,0.686,0.68577,0.686,84900000.0
2006-12-11 08:08:00,0.68599,0.68602,0.6859,0.686,138200000.0
2006-12-11 08:09:00,0.68593,0.68593,0.68576,0.68582,98600000.0
2006-12-11 08:10:00,0.68599,0.68599,0.68573,0.68583,124100000.0
2006-12-11 08:11:00,0.68585,0.68595,0.68575,0.68583,97200001.0
2006-12-11 08:12:00,0.68571,0.68599,0.68571,0.68599,48599999.0
2006-12-11 08:13:00,0.68596,0.68599,0.68587,0.68599,67200001.0
2006-12-11 08:14:00,0.68586,0.68586,0.68579,0.68579,18300000.0
2006-12-11 08:15:00,0.68578,0.68592,0.68578,0.68589,81800000.0
2006-12-11 08:16:00,0.68591,0.68602,0.68591,0.686,109000002.0
2006-12-11 08:17:00,0.68595,0.68603,0.68595,0.68603,33500000.0
2006-12-11 08:18:00,0.68599,0.68603,0.68593,0.68593,67300000.0
2006-12-11 08:19:00,0.68602,0.68605,0.68593,0.68595,69599999.0
2006-12-11 08:20:00,0.68602,0.68607,0.68593,0.686,130499999.0
2006-12-11 08:21:00,0.68588,0.68602,0.68588,0.68596,40700000.0
2006-12-11 08:22:00,0.68602,0.68602,0.68591,0.68591,12700000.0
2006-12-11 08:23:00,0.68583,0.68595,0.68571,0.68583,124400002.0
2006-12-11 08:24:00,0.68603,0.68606,0.68589,0.68606,113899999.0
2006-12-11 08:25:00,0.68603,0.68611,0.68592,0.68609,47000000.0
2006-12-11 08:26:00,0.68621,0.68625,0.68605,0.68622,146499999.0
2006-12-11 08:27:00,0.68617,0.68636,0.68613,0.68617,129899999.0
2006-12-11 08:28:00,0.6864,0.68643,0.68632,0.68632,66500000.0
2006-12-11 08:29:00,0.68631,0.68638,0.68615,0.68617,193799999.0
2006-12-11 08:30:00,0.68623,0.68632,0.6862,0.6862,95800000.0
2006-12-11 08:31:00,0.68626,0.68633,0.68622,0.6863,85300002.0
2006-12-11 08:32:00,0.68628,0.68628,0.68617,0.68617,7100000.0
2006-12-11 08:33:00,0.68608,0.68617,0.68602,0.68607,123100003.0
2006-12-11 08:34:00,0.68614,0.68621,0.68612,0.68621,47000000.0
2006-12-11 08:35:00,0.6862,0.68626,0.68611,0.68619,76800000.0
2006-12-11 08:36:00,0.68613,0.6863,0.68613,0.68615,84000002.0
2006-12-11 08:37:00,0.68629,0.68629,0.68626,0.68626,15200000.0
2006-12-11 08:38:00,0.68624,0.68624,0.68603,0.68603,36299999.0
2006-12-11 08:39:00,0.68605,0.6862,0.68605,0.6861,70500001.0
2006-12-11 08:40:00,0.686,0.68635,0.68596,0.68623,100899999.0
2006-12-11 08:41:00,0.68622,0.68625,0.68595,0.68595,72000000.0
2006-12-11 08:42:00,0.68603,0.68632,0.68603,0.6862,96899999.0
2006-12-11 08:43:00,0.68603,0.68619,0.686,0.68604,91900000.0
2006-12-11 08:44:00,0.68606,0.68606,0.68583,0.68584,39900000.0
2006-12-11 08:45:00,0.6859,0.68601,0.68574,0.68574,109299999.0
2006-12-11 08:46:00,0.6857,0.68582,0.68568,0.68569,108000000.0
2006-12-11 08:47:00,0.68568,0.68583,0.68565,0.68583,64500001.0
2006-12-11 08:48:00,0.6858,0.6859,0.6858,0.68585,56400000.0
2006-12-11 08:49:00,0.6858,0.6858,0.68566,0.68571,134699999.0
2006-12-11 08:50:00,0.68576,0.68587,0.68571,0.68587,81499999.0
2006-12-11 08:51:00,0.68584,0.68587,0.68573,0.68582,64700000.0
2006-12-11 08:52:00,0.68591,0.68591,0.68577,0.68579,66700000.0
2006-12-11 08:53:00,0.68579,0.68583,0.6857,0.6857,99699999.0
2006-12-11 08:54:00,0.68573,0.68588,0.68573,0.68573,83500000.0
2006-12-11 08:55:00,0.6857,0.68579,0.68561,0.68579,85000000.0
2006-12-11 08:56:00,0.68568,0.68568,0.6853,0.68531,53000001.0
2006-12-11 08:57:00,0.68552,0.68567,0.68544,0.68544,100299999.0
2006-12-11 08:58:00,0.68551,0.68561,0.68547,0.68561,106800000.0
2006-12-11 08:59:00,0.68561,0.68561,0.6854,0.68541,64900000.0
2006-12-11 09:00:00,0.6854,0.68543,0.68536,0.68543,72699999.0
2006-12-11 09:01:00,0.68525,0.68539,0.68525,0.68537,80100000.0
2006-12-11 09:02:00,0.68542,0.68542,0.68533,0.68537,71999999.0
2006-12-11 09:03:00,0.68532,0.68544,0.68528,0.68537,59100000.0
2006-12-11 09:04:00,0.68552,0.68552,0.68531,0.68544,109000001.0
2006-12-11 09:05:00,0.68527,0.68539,0.68494,0.68539,154599999.0
2006-12-11 09:06:00,0.68535,0.68545,0.6853,0.68545,80599998.0
2006-12-11 09:07:00,0.68539,0.68542,0.68533,0.68533,56400000.0
2006-12-11 09:08:00,0.68542,0.68542,0.68529,0.68537,54000000.0
2006-12-11 09:09:00,0.68537,0.68542,0.68528,0.68531,130700001.0
2006-12-11 09:10:00,0.68532,0.68539,0.68517,0.68534,163100000.0
2006-12-11 09:11:00,0.68545,0.68545,0.6854,0.68543,42200000.0
2006-12-11 09:12:00,0.68546,0.68554,0.68546,0.68548,86699999.0
2006-12-11 09:13:00,0.68545,0.68545,0.6854,0.6854,64300000.0
2006-12-11 09:14:00,0.68545,0.68559,0.68542,0.68542,84400000.0
2006-12-11 09:15:00,0.68541,0.68552,0.68541,0.68545,80100001.0
2006-12-11 09:16:00,0.68548,0.68555,0.68542,0.68549,53300000.0
2006-12-11 09:17:00,0.68551,0.68561,0.6854,0.6854,86899999.0
2006-12-11 09:18:00,0.68554,0.68568,0.68554,0.68568,130599999.0
2006-12-11 09:19:00,0.68567,0.68586,0.68567,0.68586,113000002.0
2006-12-11 09:20:00,0.68595,0.68595,0.68584,0.68595,82899999.0
2006-12-11 09:21:00,0.68594,0.686,0.68587,0.68587,67600001.0
2006-12-11 09:22:00,0.68591,0.68621,0.68591,0.68621,95100001.0
2006-12-11 09:23:00,0.68592,0.6861,0.68592,0.6861,96999999.0
2006-12-11 09:24:00,0.68622,0.6863,0.68622,0.6863,121899998.0
2006-12-11 09:25:00,0.6863,0.68635,0.68607,0.68633,113799999.0
2006-12-11 09:26:00,0.6863,0.6863,0.68621,0.68625,78900000.0
2006-12-11 09:27:00,0.68631,0.68635,0.68622,0.68624,83600000.0
2006-12-11 09:28:00,0.68635,0.68648,0.68635,0.68641,97999999.0
2006-12-11 09:29:00,0.68645,0.68653,0.68633,0.68653,94400001.0
2006-12-11 09:30:00,0.6865,0.68655,0.6865,0.68655,34400000.0
2006-12-11 09:31:00,0.68652,0.68655,0.68637,0.68655,71199999.0
2006-12-11 09:32:00,0.68645,0.68645,0.68628,0.68634,39800000.0
2006-12-11 09:33:00,0.68644,0.6865,0.68623,0.6863,131200002.0
2006-12-11 09:34:00,0.68616,0.68643,0.68616,0.68619,110000000.0
2006-12-11 09:35:00,0.68625,0.68633,0.68614,0.68633,137900001.0
2006-12-11 09:36:00,0.68614,0.68621,0.68608,0.68621,86200001.0
2006-12-11 09:37:00,0.6863,0.6863,0.6862,0.6862,78999999.0
2006-12-11 09:38:00,0.68629,0.68635,0.68622,0.68622,123299997.0
2006-12-11 09:39:00,0.68618,0.68618,0.68597,0.68599,78800000.0
2006-12-11 09:40:00,0.68633,0.68642,0.6863,0.68634,106099999.0
2006-12-11 09:41:00,0.68643,0.68654,0.68634,0.68647,97300000.0
2006-12-11 09:42:00,0.68641,0.68657,0.68636,0.68636,63100000.0
2006-12-11 09:43:00,0.68634,0.68648,0.68634,0.68642,126200001.0
2006-12-11 09:44:00,0.68643,0.68656,0.68643,0.68655,103200000.0
2006-12-11 09:45:00,0.68659,0.68693,0.68659,0.68693,19100000.0
2006-12-11 09:46:00,0.68697,0.68751,0.68697,0.68751,145499998.0
2006-12-11 09:47:00,0.68754,0.68766,0.6875,0.68765,120600000.0
2006-12-11 09:48:00,0.68751,0.68806,0.68748,0.68805,130099999.0
2006-12-11 09:49:00,0.68804,0.68815,0.68775,0.68775,62999999.0
2006-12-11 09:50:00,0.68765,0.68782,0.68762,0.6877,141300000.0
2006-12-11 09:51:00,0.68762,0.68773,0.68762,0.6877,63700000.0
2006-12-11 09:52:00,0.68766,0.68766,0.6876,0.68764,58300000.0
2006-12-11 09:53:00,0.68788,0.68796,0.68771,0.68776,120300000.0
2006-12-11 09:54:00,0.68785,0.68793,0.68775,0.68775,82900000.0
2006-12-11 09:55:00,0.68781,0.68781,0.68757,0.68757,54900000.0
2006-12-11 09:56:00,0.68754,0.68756,0.68719,0.68736,85100000.0
2006-12-11 09:57:00,0.68718,0.68738,0.68711,0.68728,123899998.0
2006-12-11 09:58:00,0.68722,0.68743,0.68717,0.68717,83100000.0
2006-12-11 09:59:00,0.68715,0.68731,0.68715,0.68731,64700000.0
2006-12-11 10:00:00,0.6873,0.6874,0.68728,0.6874,50600000.0
2006-12-11 10:01:00,0.68727,0.68727,0.68701,0.68706,104300000.0
2006-12-11 10:02:00,0.68706,0.68719,0.68693,0.68701,84099999.0
2006-12-11 10:03:00,0.68699,0.68699,0.68675,0.68678,94600001.0
2006-12-11 10:04:00,0.6866,0.68665,0.68646,0.68665,93899997.0
2006-12-11 10:05:00,0.68671,0.68689,0.68655,0.68655,40200000.0
2006-12-11 10:06:00,0.68676,0.68683,0.68669,0.68683,83299999.0
2006-12-11 10:07:00,0.6868,0.68696,0.68679,0.68692,144300000.0
2006-12-11 10:08:00,0.68694,0.68706,0.68694,0.68705,104500003.0
2006-12-11 10:09:00,0.68685,0.68705,0.68685,0.68705,100799999.0
2006-12-11 10:10:00,0.68707,0.68707,0.68682,0.68682,81099999.0
2006-12-11 10:11:00,0.68695,0.68695,0.6869,0.6869,16800000.0
2006-12-11 10:12:00,0.68691,0.68704,0.68691,0.68704,33600001.0
2006-12-11 10:13:00,0.68718,0.68745,0.68718,0.68744,59700001.0
2006-12-11 10:14:00,0.68759,0.68796,0.68758,0.68796,113800001.0
2006-12-11 10:15:00,0.68798,0.68798,0.68779,0.68784,57200000.0
2006-12-11 10:16:00,0.68794,0.68833,0.68782,0.68821,118000000.0
2006-12-11 10:17:00,0.68818,0.68818,0.68799,0.68801,105300001.0
2006-12-11 10:18:00,0.68808,0.68819,0.68804,0.68816,128399998.0
2006-12-11 10:19:00,0.68811,0.68823,0.68811,0.68821,75000001.0
2006-12-11 10:20:00,0.68821,0.68821,0.68814,0.68814,17900000.0
2006-12-11 10:21:00,0.68821,0.68821,0.6881,0.68812,47099999.0
2006-12-11 10:22:00,0.68799,0.68799,0.68792,0.68799,76600000.0
2006-12-11 10:23:00,0.688,0.688,0.68748,0.68758,120500001.0
2006-12-11 10:24:00,0.68756,0.68775,0.68756,0.68762,72200001.0
2006-12-11 10:25:00,0.68754,0.68774,0.68754,0.68774,37400000.0
2006-12-11 10:26:00,0.68769,0.68777,0.68756,0.6876,130099998.0
2006-12-11 10:27:00,0.68752,0.68767,0.68752,0.68767,140700001.0
2006-12-11 10:28:00,0.68775,0.68775,0.68755,0.68755,54499998.0
2006-12-11 10:29:00,0.68769,0.68775,0.68745,0.68752,152799999.0
2006-12-11 10:30:00,0.68752,0.68754,0.68736,0.68754,97299998.0
2006-12-11 10:31:00,0.6875,0.68753,0.68743,0.68753,70100000.0
2006-12-11 10:32:00,0.6875,0.6875,0.68748,0.68748,52600001.0
2006-12-11 10:33:00,0.68757,0.68757,0.68754,0.68754,32699999.0
2006-12-11 10:34:00,0.68755,0.68763,0.68755,0.68763,45000001.0
2006-12-11 10:35:00,0.68763,0.68763,0.68754,0.68754,18300000.0
2006-12-11 10:36:00,0.68751,0.68765,0.68751,0.68756,108000001.0
2006-12-11 10:37:00,0.68751,0.68763,0.68751,0.68763,81400000.0
2006-12-11 10:38:00,0.68745,0.68745,0.6872,0.68727,76600001.0
2006-12-11 10:39:00,0.68727,0.68749,0.68714,0.68715,81800000.0
2006-12-11 10:40:00,0.68723,0.68729,0.68714,0.68729,104299999.0
2006-12-11 10:41:00,0.68717,0.68727,0.68691,0.68691,115300001.0
2006-12-11 10:42:00,0.68702,0.68702,0.68689,0.68695,63900000.0
2006-12-11 10:43:00,0.68686,0.68703,0.68686,0.68701,132499999.0
2006-12-11 10:44:00,0.68717,0.68718,0.68707,0.68713,82200000.0
2006-12-11 10:45:00,0.6871,0.68726,0.68698,0.68726,132999998.0
2006-12-11 10:46:00,0.68718,0.68729,0.68711,0.68729,103899999.0
2006-12-11 10:47:00,0.68716,0.68724,0.68694,0.68705,152300000.0
2006-12-11 10:48:00,0.687,0.68705,0.687,0.687,55700000.0
2006-12-11 10:49:00,0.68692,0.68692,0.68684,0.68687,79799999.0
2006-12-11 10:50:00,0.68702,0.68717,0.68701,0.68717,96099998.0
2006-12-11 10:51:00,0.68688,0.68717,0.68688,0.68717,17500000.0
2006-12-11 10:52:00,0.68703,0.68706,0.68692,0.68706,119399999.0
2006-12-11 10:53:00,0.68709,0.68715,0.68708,0.68715,94000002.0
2006-12-11 10:54:00,0.68706,0.68716,0.68698,0.68708,59099998.0
2006-12-11 10:55:00,0.68703,0.68703,0.687,0.68703,56600002.0
2006-12-11 10:56:00,0.68701,0.68712,0.68695,0.68695,97600001.0
2006-12-11 10:57:00,0.687,0.68706,0.68694,0.68694,51700000.0
2006-12-11 10:58:00,0.6869,0.68691,0.68682,0.68685,126899998.0
2006-12-11 10:59:00,0.6868,0.68691,0.68672,0.68691,54500000.0
2006-12-11 11:00:00,0.68692,0.68705,0.68669,0.68687,94100000.0
2006-12-11 11:01:00,0.68683,0.68694,0.68655,0.68694,131899999.0
2006-12-11 11:02:00,0.68696,0.68704,0.68676,0.6869,95700000.0
2006-12-11 11:03:00,0.68699,0.68707,0.68687,0.68698,116100000.0
2006-12-11 11:04:00,0.68698,0.687,0.68673,0.68685,123300002.0
2006-12-11 11:05:00,0.68687,0.68688,0.68679,0.68679,53800000.0
2006-12-11 11:06:00,0.68677,0.68696,0.68673,0.68673,59599999.0
2006-12-11 11:07:00,0.68676,0.68686,0.68674,0.68686,129500000.0
2006-12-11 11:08:00,0.68683,0.68706,0.68678,0.68705,98199999.0
2006-12-11 11:09:00,0.68693,0.68704,0.68687,0.68701,81900000.0
2006-12-11 11:10:00,0.68693,0.68698,0.68667,0.68697,87300000.0
2006-12-11 11:11:00,0.68705,0.68705,0.68693,0.68697,57300000.0
2006-12-11 11:12:00,0.68691,0.68704,0.6869,0.687,48200000.0
2006-12-11 11:13:00,0.68692,0.68697,0.68674,0.68687,135699999.0
2006-12-11 11:14:00,0.68688,0.68697,0.68682,0.68682,114000000.0
2006-12-11 11:15:00,0.68683,0.68685,0.6868,0.6868,108200000.0
2006-12-11 11:16:00,0.68683,0.68691,0.68671,0.68687,120199999.0
2006-12-11 11:17:00,0.68675,0.68699,0.68662,0.68699,113600002.0
2006-12-11 11:18:00,0.68695,0.68695,0.68648,0.68682,137200001.0
2006-12-11 11:19:00,0.68675,0.68684,0.68662,0.68675,119700001.0
2006-12-11 11:20:00,0.68669,0.68674,0.68649,0.68657,130200001.0
2006-12-11 11:21:00,0.68653,0.68655,0.68642,0.68645,192900001.0
2006-12-11 11:22:00,0.68644,0.68668,0.68644,0.68668,68000000.0
2006-12-11 11:23:00,0.68675,0.68675,0.6865,0.68657,79400001.0
2006-12-11 11:24:00,0.68661,0.68668,0.68638,0.68651,72600000.0
2006-12-11 11:25:00,0.68647,0.68651,0.6864,0.6864,108099999.0
2006-12-11 11:26:00,0.68648,0.68656,0.68645,0.68645,76700001.0
2006-12-11 11:27:00,0.68645,0.6865,0.68645,0.68647,49800000.0
2006-12-11 11:28:00,0.68651,0.68653,0.68643,0.6865,62700000.0
2006-12-11 11:29:00,0.68655,0.68655,0.68645,0.68645,91600001.0
2006-12-11 11:30:00,0.68649,0.68651,0.68642,0.68642,66900001.0
2006-12-11 11:31:00,0.68647,0.68647,0.68622,0.68622,130000000.0
2006-12-11 11:32:00,0.68618,0.6862,0.68607,0.68609,41900000.0
2006-12-11 11:33:00,0.6861,0.68615,0.68605,0.68615,67699999.0
2006-12-11 11:34:00,0.68612,0.68612,0.68591,0.68593,43800000.0
2006-12-11 11:35:00,0.68595,0.68595,0.6858,0.68595,71599999.0
2006-12-11 11:36:00,0.68597,0.68607,0.68583,0.68606,183400003.0
2006-12-11 11:37:00,0.68613,0.68613,0.68604,0.68606,61800000.0
2006-12-11 11:38:00,0.68611,0.68611,0.68595,0.68606,148500000.0
2006-12-11 11:39:00,0.68595,0.68595,0.68564,0.68572,103699999.0
2006-12-11 11:40:00,0.68564,0.68588,0.68564,0.68588,89700000.0
2006-12-11 11:41:00,0.68576,0.68592,0.68568,0.68575,172899998.0
2006-12-11 11:42:00,0.68587,0.68591,0.68567,0.68567,93400000.0
2006-12-11 11:43:00,0.68573,0.68578,0.68553,0.68555,138100001.0
2006-12-11 11:44:00,0.68561,0.68578,0.68543,0.68578,83800001.0
2006-12-11 11:45:00,0.68573,0.68586,0.68569,0.68578,71999999.0
2006-12-11 11:46:00,0.68563,0.68568,0.68546,0.68568,42200000.0
2006-12-11 11:47:00,0.68584,0.68584,0.68558,0.68564,102800000.0
2006-12-11 11:48:00,0.68557,0.68565,0.68547,0.68549,79900000.0
2006-12-11 11:49:00,0.6856,0.68579,0.6856,0.68575,143200001.0
2006-12-11 11:50:00,0.68564,0.68564,0.68543,0.68546,54300000.0
2006-12-11 11:51:00,0.68563,0.68593,0.68563,0.68589,66300001.0
2006-12-11 11:52:00,0.68599,0.68623,0.68586,0.68623,115300000.0
2006-12-11 11:53:00,0.68629,0.68643,0.68624,0.68634,80299998.0
2006-12-11 11:54:00,0.68646,0.68668,0.68635,0.68668,73199999.0
2006-12-11 11:55:00,0.68674,0.68686,0.68674,0.68678,67300000.0
2006-12-11 11:56:00,0.68685,0.68689,0.68681,0.68689,39000000.0
2006-12-11 11:57:00,0.68689,0.68689,0.68677,0.68685,69099999.0
2006-12-11 11:58:00,0.68692,0.68692,0.68675,0.6868,126099998.0
2006-12-11 11:59:00,0.68683,0.68685,0.6868,0.68685,44600000.0
2006-12-11 12:00:00,0.68687,0.68693,0.6868,0.68693,70399999.0
2006-12-11 12:01:00,0.68682,0.68684,0.6867,0.68679,168899998.0
2006-12-11 12:02:00,0.68684,0.68693,0.68671,0.68674,79800001.0
2006-12-11 12:03:00,0.68672,0.68682,0.68663,0.68682,101100002.0
2006-12-11 12:04:00,0.68686,0.68686,0.68667,0.68678,97300000.0
2006-12-11 12:05:00,0.68677,0.6868,0.68673,0.6868,50800000.0
2006-12-11 12:06:00,0.68673,0.68678,0.68661,0.68661,45700000.0
2006-12-11 12:07:00,0.68659,0.68693,0.68659,0.68678,137000000.0
2006-12-11 12:08:00,0.68674,0.68691,0.68672,0.68683,89399997.0
2006-12-11 12:09:00,0.68685,0.68694,0.68685,0.68687,87200001.0
2006-12-11 12:10:00,0.68683,0.68693,0.68674,0.68687,91400000.0
2006-12-11 12:11:00,0.68687,0.68696,0.68685,0.68685,36400000.0
2006-12-11 12:12:00,0.68671,0.68675,0.68664,0.68668,23400000.0
2006-12-11 12:13:00,0.68667,0.6869,0.68667,0.68678,111100003.0
2006-12-11 12:14:00,0.68678,0.68685,0.68678,0.68683,38700000.0
2006-12-11 12:15:00,0.68684,0.68694,0.68677,0.68687,72600000.0
2006-12-11 12:16:00,0.68691,0.68692,0.68685,0.68688,120700002.0
2006-12-11 12:17:00,0.68684,0.68689,0.68675,0.68675,64900000.0
2006-12-11 12:18:00,0.68682,0.68688,0.6868,0.6868,52900000.0
2006-12-11 12:19:00,0.687,0.68702,0.68691,0.68691,109100000.0
2006-12-11 12:20:00,0.68699,0.68709,0.68689,0.68694,100300000.0
2006-12-11 12:21:00,0.68685,0.687,0.68685,0.687,109699999.0
2006-12-11 12:22:00,0.68704,0.68704,0.68693,0.68696,93900000.0
2006-12-11 12:23:00,0.68685,0.68705,0.68685,0.68705,118300001.0
2006-12-11 12:24:00,0.68713,0.68713,0.68704,0.68704,37900000.0
2006-12-11 12:25:00,0.68704,0.68704,0.68696,0.68698,72299999.0
2006-12-11 12:26:00,0.68698,0.68698,0.68679,0.68691,84300000.0
2006-12-11 12:27:00,0.68695,0.687,0.68695,0.687,18300000.0
2006-12-11 12:28:00,0.68695,0.68702,0.68693,0.687,55800000.0
2006-12-11 12:29:00,0.68688,0.68688,0.68682,0.68682,8700000.0
2006-12-11 12:30:00,0.6867,0.68679,0.6867,0.68678,59900000.0
2006-12-11 12:31:00,0.68688,0.687,0.68671,0.68684,72499999.0
2006-12-11 12:32:00,0.68687,0.68687,0.6867,0.68675,101100000.0
2006-12-11 12:33:00,0.68688,0.68697,0.68687,0.68692,59900000.0
2006-12-11 12:34:00,0.68703,0.68715,0.68699,0.6871,90000000.0
2006-12-11 12:35:00,0.68704,0.68718,0.68695,0.68703,81600000.0
2006-12-11 12:36:00,0.68699,0.68717,0.68675,0.68692,69500000.0
2006-12-11 12:37:00,0.68698,0.68718,0.68694,0.68694,77400000.0
2006-12-11 12:38:00,0.68696,0.68702,0.68672,0.68688,61900000.0
2006-12-11 12:39:00,0.68689,0.68702,0.68684,0.68702,95600002.0
2006-12-11 12:40:00,0.68691,0.68691,0.68659,0.68691,122100001.0
2006-12-11 12:41:00,0.68685,0.68685,0.68682,0.68682,36600001.0
2006-12-11 12:42:00,0.68682,0.68685,0.68668,0.68668,81500001.0
2006-12-11 12:43:00,0.68663,0.68663,0.6866,0.68662,35899999.0
2006-12-11 12:44:00,0.68661,0.68672,0.68648,0.68659,118499999.0
2006-12-11 12:45:00,0.68665,0.68665,0.68665,0.68665,28700000.0
2006-12-11 12:46:00,0.68665,0.68665,0.6866,0.6866,37400000.0
2006-12-11 12:47:00,0.68663,0.68663,0.68662,0.68662,28700001.0
2006-12-11 12:48:00,0.68663,0.68663,0.68656,0.6866,118900002.0
2006-12-11 12:49:00,0.6866,0.68677,0.68658,0.68666,108000000.0
2006-12-11 12:50:00,0.6866,0.68675,0.6866,0.6866,131499998.0
2006-12-11 12:51:00,0.68678,0.68682,0.68665,0.68671,72400000.0
2006-12-11 12:52:00,0.68665,0.6868,0.68655,0.6867,100899998.0
2006-12-11 12:53:00,0.68665,0.68675,0.68665,0.6867,100900000.0
2006-12-11 12:54:00,0.68676,0.68676,0.68668,0.68668,60600000.0
2006-12-11 12:55:00,0.68658,0.68681,0.68653,0.68666,150700000.0
2006-12-11 12:56:00,0.68667,0.68667,0.68654,0.68655,43100000.0
2006-12-11 12:57:00,0.68661,0.68664,0.68661,0.68664,42200001.0
2006-12-11 12:58:00,0.68675,0.68681,0.68664,0.68664,103100000.0
2006-12-11 12:59:00,0.68663,0.68674,0.68651,0.68669,99200000.0
2006-12-11 13:00:00,0.68667,0.68673,0.68663,0.68663,32800000.0
2006-12-11 13:01:00,0.68663,0.68667,0.6866,0.68665,105200002.0
2006-12-11 13:02:00,0.68658,0.68671,0.68656,0.68669,76500000.0
2006-12-11 13:03:00,0.68665,0.68673,0.6865,0.68673,60600000.0
2006-12-11 13:04:00,0.6867,0.68675,0.68665,0.6867,128899999.0
2006-12-11 13:05:00,0.68671,0.68673,0.68658,0.6866,185099999.0
2006-12-11 13:06:00,0.68656,0.6866,0.68625,0.68625,99999998.0
2006-12-11 13:07:00,0.68648,0.68676,0.68648,0.68676,95700002.0
2006-12-11 13:08:00,0.68659,0.68679,0.68658,0.68658,76399999.0
2006-12-11 13:09:00,0.68692,0.68701,0.68673,0.68673,140900000.0
2006-12-11 13:10:00,0.68669,0.6869,0.68668,0.68678,190099999.0
2006-12-11 13:11:00,0.68682,0.68713,0.68682,0.68688,103899999.0
2006-12-11 13:12:00,0.68716,0.68716,0.68692,0.68704,53600000.0
2006-12-11 13:13:00,0.68697,0.68703,0.68694,0.68703,105700000.0
2006-12-11 13:14:00,0.68697,0.687,0.68693,0.68693,75600001.0
2006-12-11 13:15:00,0.68695,0.68695,0.68686,0.6869,93200000.0
2006-12-11 13:16:00,0.68695,0.68699,0.68687,0.68687,61999999.0
2006-12-11 13:17:00,0.68687,0.68699,0.68687,0.68693,38300000.0
2006-12-11 13:18:00,0.68687,0.68697,0.68664,0.68664,74100000.0
2006-12-11 13:19:00,0.68679,0.68696,0.68679,0.68682,74700000.0
2006-12-11 13:20:00,0.68686,0.68695,0.68677,0.6869,101500000.0
2006-12-11 13:21:00,0.68692,0.68693,0.68682,0.68682,91700001.0
2006-12-11 13:22:00,0.68681,0.68695,0.68681,0.68688,120899999.0
2006-12-11 13:23:00,0.68695,0.68698,0.68685,0.68695,125999997.0
2006-12-11 13:24:00,0.6869,0.68705,0.6868,0.6868,131800000.0
2006-12-11 13:25:00,0.68692,0.68692,0.68686,0.68687,53400000.0
2006-12-11 13:26:00,0.6869,0.68695,0.6867,0.68695,109900000.0
2006-12-11 13:27:00,0.68694,0.68694,0.6867,0.6867,79400001.0
2006-12-11 13:28:00,0.68691,0.68691,0.68669,0.6868,120199999.0
2006-12-11 13:29:00,0.6868,0.68685,0.6867,0.68685,166500003.0
2006-12-11 13:30:00,0.68672,0.68689,0.68672,0.68686,115200000.0
2006-12-11 13:31:00,0.68678,0.68688,0.68671,0.68688,59800001.0
2006-12-11 13:32:00,0.68695,0.68695,0.68688,0.68688,80600001.0
2006-12-11 13:33:00,0.68689,0.68689,0.68676,0.68686,61000000.0
2006-12-11 13:34:00,0.68679,0.68691,0.68677,0.68688,67100000.0
2006-12-11 13:35:00,0.68695,0.687,0.68683,0.68688,80800000.0
2006-12-11 13:36:00,0.68689,0.68695,0.68683,0.68685,135999998.0
2006-12-11 13:37:00,0.68688,0.68688,0.68675,0.68687,99200000.0
2006-12-11 13:38:00,0.6869,0.68702,0.6869,0.68702,41100000.0
2006-12-11 13:39:00,0.68703,0.68703,0.68698,0.68699,137999999.0
2006-12-11 13:40:00,0.68697,0.68703,0.6869,0.68703,59600000.0
2006-12-11 13:41:00,0.68696,0.68707,0.68677,0.68707,136200001.0
2006-12-11 13:42:00,0.6871,0.68723,0.6871,0.68711,105100000.0
2006-12-11 13:43:00,0.68722,0.68725,0.6872,0.68725,65200001.0
2006-12-11 13:44:00,0.68728,0.68734,0.68712,0.6873,98000000.0
2006-12-11 13:45:00,0.68728,0.68732,0.68717,0.68732,124599998.0
2006-12-11 13:46:00,0.6873,0.68734,0.68719,0.68722,91300000.0
2006-12-11 13:47:00,0.6872,0.68732,0.6872,0.68732,127900000.0
2006-12-11 13:48:00,0.68732,0.68753,0.68732,0.68748,90000001.0
2006-12-11 13:49:00,0.68757,0.68757,0.68743,0.68745,49000000.0
2006-12-11 13:50:00,0.68749,0.68759,0.68738,0.68759,52500000.0
2006-12-11 13:51:00,0.68755,0.6876,0.68755,0.68758,122699999.0
2006-12-11 13:52:00,0.68755,0.68755,0.6874,0.6875,33100000.0
2006-12-11 13:53:00,0.68752,0.68752,0.68736,0.6874,116799997.0
2006-12-11 13:54:00,0.6875,0.68759,0.68737,0.68759,60500000.0
2006-12-11 13:55:00,0.68766,0.68774,0.68763,0.6877,64000001.0
2006-12-11 13:56:00,0.68767,0.68773,0.68764,0.68764,40599999.0
2006-12-11 13:57:00,0.68778,0.68778,0.68765,0.68765,88400000.0
2006-12-11 13:58:00,0.68767,0.68768,0.68753,0.68765,156300001.0
2006-12-11 13:59:00,0.68766,0.68766,0.68752,0.68754,125800001.0
2006-12-11 14:00:00,0.68752,0.68754,0.68724,0.68745,87999998.0
2006-12-11 14:01:00,0.68749,0.68758,0.68744,0.68744,137499997.0
2006-12-11 14:02:00,0.6874,0.68749,0.68725,0.68745,61500002.0
2006-12-11 14:03:00,0.68747,0.68758,0.68746,0.6875,53000000.0
2006-12-11 14:04:00,0.68757,0.68761,0.68754,0.68761,131000000.0
2006-12-11 14:05:00,0.68753,0.68756,0.68742,0.68747,157299999.0
2006-12-11 14:06:00,0.68749,0.6877,0.68742,0.6877,77600000.0
2006-12-11 14:07:00,0.68779,0.68803,0.68779,0.68803,86900001.0
2006-12-11 14:08:00,0.68795,0.68808,0.68795,0.68808,69000001.0
2006-12-11 14:09:00,0.68804,0.68806,0.68792,0.68796,133399998.0
2006-12-11 14:10:00,0.688,0.68809,0.688,0.68802,60199999.0
2006-12-11 14:11:00,0.68796,0.68796,0.68784,0.68784,86899998.0
2006-12-11 14:12:00,0.68785,0.68793,0.68785,0.6879,79300000.0
2006-12-11 14:13:00,0.68787,0.68799,0.68774,0.68797,159400002.0
2006-12-11 14:14:00,0.68789,0.68789,0.68763,0.68763,115200001.0
2006-12-11 14:15:00,0.68767,0.68768,0.68746,0.68764,149599999.0
2006-12-11 14:16:00,0.68757,0.68757,0.68742,0.68742,51700001.0
2006-12-11 14:17:00,0.68737,0.68746,0.68732,0.68745,131499998.0
2006-12-11 14:18:00,0.68749,0.68759,0.68746,0.68755,129999999.0
2006-12-11 14:19:00,0.68749,0.68755,0.68741,0.68753,141400000.0
2006-12-11 14:20:00,0.68746,0.68746,0.68731,0.68731,45499999.0
2006-12-11 14:21:00,0.68729,0.68743,0.68718,0.68736,160600001.0
2006-12-11 14:22:00,0.6874,0.6874,0.68709,0.68717,122300000.0
2006-12-11 14:23:00,0.6871,0.68715,0.68705,0.68705,53500000.0
2006-12-11 14:24:00,0.68718,0.68724,0.68707,0.68707,96500001.0
2006-12-11 14:25:00,0.68705,0.68717,0.68699,0.68702,51899999.0
2006-12-11 14:26:00,0.68698,0.68705,0.68684,0.68689,74099999.0
2006-12-11 14:27:00,0.68684,0.68684,0.6867,0.6867,106899998.0
2006-12-11 14:28:00,0.68676,0.68685,0.68673,0.6868,82500000.0
2006-12-11 14:29:00,0.68691,0.68692,0.68682,0.68689,82000001.0
2006-12-11 14:30:00,0.68683,0.68698,0.68683,0.68698,104499999.0
2006-12-11 14:31:00,0.68697,0.68702,0.68695,0.68695,73199999.0
2006-12-11 14:32:00,0.68695,0.68698,0.68685,0.68692,81300000.0
2006-12-11 14:33:00,0.68698,0.68702,0.68693,0.68693,48499999.0
2006-12-11 14:34:00,0.687,0.687,0.6868,0.687,54500000.0
2006-12-11 14:35:00,0.68695,0.68695,0.68684,0.68684,29000000.0
2006-12-11 14:36:00,0.68682,0.68682,0.68676,0.68678,57399999.0
2006-12-11 14:37:00,0.68678,0.68678,0.68673,0.68678,37600000.0
2006-12-11 14:38:00,0.68702,0.68704,0.6868,0.68685,163499999.0
2006-12-11 14:39:00,0.68675,0.68685,0.68675,0.68685,111500000.0
2006-12-11 14:40:00,0.68685,0.68685,0.68675,0.68683,61400000.0
2006-12-11 14:41:00,0.6868,0.68687,0.68674,0.68685,119799999.0
2006-12-11 14:42:00,0.68684,0.68685,0.68674,0.68682,145900000.0
2006-12-11 14:43:00,0.68672,0.68682,0.68656,0.68673,131899998.0
2006-12-11 14:44:00,0.68671,0.68697,0.68671,0.68697,60900000.0
2006-12-11 14:45:00,0.6869,0.68718,0.6869,0.68718,70800000.0
2006-12-11 14:46:00,0.68702,0.68702,0.68679,0.68687,75600000.0
2006-12-11 14:47:00,0.68684,0.68691,0.68662,0.68676,161999998.0
2006-12-11 14:48:00,0.68683,0.68691,0.6868,0.68685,132399998.0
2006-12-11 14:49:00,0.68682,0.68682,0.68666,0.68669,86900000.0
2006-12-11 14:50:00,0.68675,0.6868,0.68662,0.68677,100300000.0
2006-12-11 14:51:00,0.68669,0.68669,0.68645,0.68658,117999998.0
2006-12-11 14:52:00,0.68676,0.68676,0.68665,0.68665,68100000.0
2006-12-11 14:53:00,0.68673,0.68673,0.68657,0.68669,83000000.0
2006-12-11 14:54:00,0.68674,0.68686,0.68672,0.68678,69299998.0
2006-12-11 14:55:00,0.68648,0.68657,0.68633,0.68657,67000000.0
2006-12-11 14:56:00,0.6867,0.6868,0.6867,0.6868,16600000.0
2006-12-11 14:57:00,0.68665,0.68665,0.68651,0.68659,33700001.0
2006-12-11 14:58:00,0.68655,0.68665,0.68655,0.68655,88099999.0
2006-12-11 14:59:00,0.6866,0.6866,0.68645,0.68647,65700000.0
2006-12-11 15:00:00,0.6865,0.68655,0.68645,0.6865,108000000.0
2006-12-11 15:01:00,0.68652,0.68678,0.68652,0.68676,90700001.0
2006-12-11 15:02:00,0.68686,0.68686,0.68676,0.68676,106000001.0
2006-12-11 15:03:00,0.68685,0.6869,0.6868,0.68688,84899999.0
2006-12-11 15:04:00,0.68683,0.68687,0.68673,0.68681,128299998.0
2006-12-11 15:05:00,0.68675,0.6868,0.6867,0.68675,50500000.0
2006-12-11 15:06:00,0.68682,0.68692,0.68676,0.6868,122200002.0
2006-12-11 15:07:00,0.68682,0.68683,0.68682,0.68682,49300000.0
2006-12-11 15:08:00,0.68684,0.68695,0.68666,0.68666,111700000.0
2006-12-11 15:09:00,0.68689,0.68699,0.68686,0.68688,87600000.0
2006-12-11 15:10:00,0.68687,0.68695,0.68687,0.6869,71300000.0
2006-12-11 15:11:00,0.68681,0.68688,0.68681,0.68685,56600000.0
2006-12-11 15:12:00,0.68692,0.68692,0.68681,0.68681,96699998.0
2006-12-11 15:13:00,0.68677,0.68686,0.68675,0.68682,77000000.0
2006-12-11 15:14:00,0.6869,0.6869,0.68671,0.68677,110099999.0
2006-12-11 15:15:00,0.68681,0.68698,0.68681,0.68698,87100000.0
2006-12-11 15:16:00,0.68695,0.68704,0.6869,0.68704,85900000.0
2006-12-11 15:17:00,0.68699,0.68712,0.68699,0.6871,35200000.0
2006-12-11 15:18:00,0.68698,0.68698,0.68689,0.68689,51800001.0
2006-12-11 15:19:00,0.687,0.68713,0.68694,0.68713,136099998.0
2006-12-11 15:20:00,0.68713,0.6872,0.68696,0.6872,101499999.0
2006-12-11 15:21:00,0.6872,0.6872,0.68703,0.68703,54400000.0
2006-12-11 15:22:00,0.68712,0.68718,0.68712,0.68718,41599998.0
2006-12-11 15:23:00,0.68722,0.68722,0.68714,0.68715,132399996.0
2006-12-11 15:24:00,0.68695,0.68709,0.68689,0.68696,118300001.0
2006-12-11 15:25:00,0.68685,0.68685,0.68661,0.68669,89700001.0
2006-12-11 15:26:00,0.6867,0.6868,0.68667,0.68675,111600000.0
2006-12-11 15:27:00,0.68666,0.68675,0.68661,0.68672,114299999.0
2006-12-11 15:28:00,0.6867,0.68684,0.68667,0.6867,59799999.0
2006-12-11 15:29:00,0.68668,0.68683,0.68668,0.68671,72399999.0
2006-12-11 15:30:00,0.68677,0.68681,0.68675,0.68675,42300000.0
2006-12-11 15:31:00,0.68682,0.687,0.68662,0.68683,135100000.0
2006-12-11 15:32:00,0.68678,0.68678,0.68668,0.68674,47900000.0
2006-12-11 15:33:00,0.68674,0.68694,0.68674,0.68677,90100001.0
2006-12-11 15:34:00,0.6866,0.68684,0.6866,0.68684,48500000.0
2006-12-11 15:35:00,0.68688,0.68725,0.68688,0.68725,125600000.0
2006-12-11 15:36:00,0.68731,0.68736,0.68715,0.68715,113500000.0
2006-12-11 15:37:00,0.68705,0.6872,0.68705,0.68713,47800000.0
2006-12-11 15:38:00,0.68727,0.68727,0.68716,0.68716,35100000.0
2006-12-11 15:39:00,0.68714,0.68726,0.68713,0.68718,87600000.0
2006-12-11 15:40:00,0.68705,0.6871,0.68685,0.68685,48099999.0
2006-12-11 15:41:00,0.68705,0.68715,0.68703,0.68709,54800000.0
2006-12-11 15:42:00,0.68713,0.68729,0.68713,0.68719,51099999.0
2006-12-11 15:43:00,0.68723,0.68723,0.68711,0.68719,97799999.0
2006-12-11 15:44:00,0.68721,0.68721,0.68697,0.68714,118500002.0
2006-12-11 15:45:00,0.68709,0.68724,0.68706,0.68712,109999999.0
2006-12-11 15:46:00,0.68713,0.68721,0.687,0.687,56899999.0
2006-12-11 15:47:00,0.6871,0.68715,0.6871,0.68713,38500000.0
2006-12-11 15:48:00,0.6871,0.68715,0.68705,0.6871,76500000.0
2006-12-11 15:49:00,0.68705,0.6872,0.68705,0.6872,60599999.0
2006-12-11 15:50:00,0.68712,0.68715,0.68707,0.6871,66000001.0
2006-12-11 15:51:00,0.68704,0.68704,0.68691,0.68702,119200004.0
2006-12-11 15:52:00,0.68695,0.68705,0.68695,0.687,88199999.0
2006-12-11 15:53:00,0.68694,0.68703,0.68693,0.68699,121300001.0
2006-12-11 15:54:00,0.68704,0.68704,0.68696,0.68696,19200000.0
2006-12-11 15:55:00,0.687,0.68708,0.68695,0.68695,51900001.0
2006-12-11 15:56:00,0.687,0.68702,0.6869,0.687,100499999.0
2006-12-11 15:57:00,0.68703,0.68703,0.68693,0.68693,59600000.0
2006-12-11 15:58:00,0.68706,0.68711,0.68694,0.687,99700000.0
2006-12-11 15:59:00,0.687,0.68704,0.68695,0.68702,100099996.0
2006-12-11 16:00:00,0.68696,0.68715,0.68696,0.68714,56000000.0
2006-12-11 16:01:00,0.68718,0.68723,0.68712,0.68716,51000000.0
2006-12-11 16:02:00,0.68717,0.6872,0.68715,0.68715,55200000.0
2006-12-11 16:03:00,0.68717,0.68717,0.68684,0.68705,77399999.0
2006-12-11 16:04:00,0.68708,0.68708,0.68688,0.68689,35000000.0
2006-12-11 16:05:00,0.68684,0.68687,0.68665,0.68683,78100000.0
2006-12-11 16:06:00,0.68678,0.68686,0.68673,0.68685,108499998.0
2006-12-11 16:07:00,0.68688,0.68697,0.68686,0.68686,60400000.0
2006-12-11 16:08:00,0.68678,0.68682,0.68673,0.68677,110799998.0
2006-12-11 16:09:00,0.68667,0.68688,0.68667,0.68686,80399998.0
2006-12-11 16:10:00,0.6869,0.68693,0.68673,0.6869,69900001.0
2006-12-11 16:11:00,0.68676,0.68678,0.68671,0.68671,82200000.0
2006-12-11 16:12:00,0.6867,0.68683,0.6867,0.68683,88800001.0
2006-12-11 16:13:00,0.68677,0.68678,0.68666,0.68666,82199999.0
2006-12-11 16:14:00,0.68673,0.68686,0.68673,0.68677,4200000.0
2006-12-11 16:15:00,0.68675,0.68689,0.68675,0.68689,108399999.0
2006-12-11 16:16:00,0.68711,0.68712,0.68689,0.687,74000000.0
2006-12-11 16:17:00,0.687,0.6871,0.687,0.6871,47300000.0
2006-12-11 16:18:00,0.68674,0.68694,0.68663,0.68691,89600001.0
2006-12-11 16:19:00,0.68702,0.68707,0.68678,0.68687,130999999.0
2006-12-11 16:20:00,0.68686,0.68686,0.68677,0.68685,41300000.0
2006-12-11 16:21:00,0.68667,0.68675,0.68664,0.68666,89600000.0
2006-12-11 16:22:00,0.6867,0.6868,0.6867,0.68677,98700000.0
2006-12-11 16:23:00,0.68672,0.68678,0.68665,0.68665,56299999.0
2006-12-11 16:24:00,0.68673,0.68673,0.68632,0.68632,58000000.0
2006-12-11 16:25:00,0.68614,0.68625,0.68606,0.68625,99400000.0
2006-12-11 16:26:00,0.68607,0.6862,0.68607,0.68612,67300000.0
2006-12-11 16:27:00,0.68604,0.68619,0.68604,0.68615,66000000.0
2006-12-11 16:28:00,0.68593,0.68628,0.68593,0.68612,79400000.0
2006-12-11 16:29:00,0.6861,0.6861,0.68596,0.68602,70600000.0
2006-12-11 16:30:00,0.6861,0.68621,0.68605,0.68605,56600000.0
2006-12-11 16:31:00,0.68609,0.68613,0.68604,0.68613,55900000.0
2006-12-11 16:32:00,0.68604,0.68606,0.68592,0.68594,121699997.0
2006-12-11 16:33:00,0.68596,0.68611,0.68592,0.68611,138899999.0
2006-12-11 16:34:00,0.68607,0.68613,0.68603,0.68606,108800000.0
2006-12-11 16:35:00,0.6861,0.68615,0.686,0.6861,67600000.0
2006-12-11 16:36:00,0.68608,0.6864,0.68608,0.6864,73700000.0
2006-12-11 16:37:00,0.68639,0.68662,0.68639,0.68646,66199998.0
2006-12-11 16:38:00,0.68655,0.68673,0.68655,0.68669,138200000.0
2006-12-11 16:39:00,0.68666,0.68666,0.68656,0.68658,116799999.0
2006-12-11 16:40:00,0.68667,0.6868,0.68667,0.68673,41200000.0
2006-12-11 16:41:00,0.68694,0.68703,0.68694,0.68699,53200000.0
2006-12-11 16:42:00,0.68686,0.68707,0.68679,0.68707,28700000.0
2006-12-11 16:43:00,0.68707,0.68707,0.68701,0.68701,66100001.0
2006-12-11 16:44:00,0.68715,0.68736,0.6871,0.6871,46500000.0
2006-12-11 16:45:00,0.68712,0.68717,0.687,0.687,103600000.0
2006-12-11 16:46:00,0.68702,0.68702,0.68691,0.68693,150100000.0
2006-12-11 16:47:00,0.68697,0.68699,0.68691,0.68699,139899998.0
2006-12-11 16:48:00,0.68707,0.68708,0.68688,0.68695,142399996.0
2006-12-11 16:49:00,0.68658,0.68697,0.68658,0.68697,114899998.0
2006-12-11 16:50:00,0.68691,0.68691,0.68675,0.68675,58099999.0
2006-12-11 16:51:00,0.68677,0.68677,0.6866,0.6866,99100001.0
2006-12-11 16:52:00,0.68679,0.68687,0.68674,0.68687,83600000.0
2006-12-11 16:53:00,0.6869,0.68695,0.6869,0.68692,76800001.0
2006-12-11 16:54:00,0.68686,0.68699,0.68684,0.68693,106899997.0
2006-12-11 16:55:00,0.68688,0.68688,0.68643,0.68662,134000000.0
2006-12-11 16:56:00,0.68669,0.68678,0.6866,0.6867,172799998.0
2006-12-11 16:57:00,0.68673,0.68689,0.68658,0.68689,95500001.0
2006-12-11 16:58:00,0.68692,0.68694,0.68685,0.68691,106400000.0
2006-12-11 16:59:00,0.68685,0.68702,0.68675,0.68702,95500000.0
2006-12-11 17:00:00,0.68711,0.68717,0.68704,0.68704,107700000.0
2006-12-11 17:01:00,0.6871,0.6871,0.68698,0.687,61400000.0
2006-12-11 17:02:00,0.68696,0.68696,0.68685,0.68688,74900000.0
2006-12-11 17:03:00,0.6869,0.68693,0.6866,0.68693,52400000.0
2006-12-11 17:04:00,0.68697,0.68698,0.68684,0.68692,93200001.0
2006-12-11 17:05:00,0.68695,0.68697,0.68695,0.68697,13600000.0
2006-12-11 17:06:00,0.6869,0.68699,0.68679,0.68694,77300000.0
2006-12-11 17:07:00,0.687,0.687,0.68684,0.68692,102000001.0
2006-12-11 17:08:00,0.68693,0.68693,0.6867,0.6868,101499999.0
2006-12-11 17:09:00,0.68682,0.68682,0.68669,0.68674,86899999.0
2006-12-11 17:10:00,0.68674,0.68674,0.68655,0.68657,153599999.0
2006-12-11 17:11:00,0.6864,0.6866,0.6864,0.68651,76400000.0
2006-12-11 17:12:00,0.68652,0.68657,0.68647,0.68649,127000001.0
2006-12-11 17:13:00,0.68655,0.68655,0.68647,0.68647,105200001.0
2006-12-11 17:14:00,0.68641,0.68666,0.68641,0.68651,72100000.0
2006-12-11 17:15:00,0.6865,0.68657,0.68647,0.6865,86500002.0
2006-12-11 17:16:00,0.68662,0.6869,0.68662,0.68682,64299999.0
2006-12-11 17:17:00,0.68673,0.68681,0.68668,0.68678,73900000.0
2006-12-11 17:18:00,0.6867,0.68677,0.6866,0.68677,90599998.0
2006-12-11 17:19:00,0.68675,0.68697,0.68668,0.6869,94400000.0
2006-12-11 17:20:00,0.687,0.68709,0.68698,0.68704,97299998.0
2006-12-11 17:21:00,0.68699,0.68703,0.68673,0.68673,62500000.0
2006-12-11 17:22:00,0.6866,0.68697,0.6866,0.68697,51700000.0
2006-12-11 17:23:00,0.687,0.68702,0.68689,0.68697,55600000.0
2006-12-11 17:24:00,0.68695,0.68712,0.68695,0.68712,65500000.0
2006-12-11 17:25:00,0.68709,0.68709,0.68701,0.68706,82200000.0
2006-12-11 17:26:00,0.68703,0.68709,0.687,0.68705,77100001.0
2006-12-11 17:27:00,0.6871,0.6871,0.68695,0.68695,98399999.0
2006-12-11 17:28:00,0.687,0.6871,0.68699,0.68708,77200000.0
2006-12-11 17:29:00,0.6871,0.68715,0.68704,0.68715,103100001.0
2006-12-11 17:30:00,0.68713,0.68716,0.68704,0.68705,62000000.0
2006-12-11 17:31:00,0.68701,0.6872,0.68701,0.68717,125800001.0
2006-12-11 17:32:00,0.68719,0.68726,0.68717,0.68722,47000000.0
2006-12-11 17:33:00,0.68728,0.68731,0.68718,0.68718,73599999.0
2006-12-11 17:34:00,0.68722,0.68736,0.68716,0.68716,77000002.0
2006-12-11 17:35:00,0.68711,0.68729,0.68711,0.68712,81499999.0
2006-12-11 17:36:00,0.68715,0.68726,0.68715,0.6872,69000000.0
2006-12-11 17:37:00,0.68736,0.68767,0.68736,0.68763,42100000.0
2006-12-11 17:38:00,0.68759,0.68765,0.6875,0.68751,99600001.0
2006-12-11 17:39:00,0.6876,0.68763,0.68741,0.6875,100400000.0
2006-12-11 17:40:00,0.68737,0.68751,0.68737,0.68751,32800000.0
2006-12-11 17:41:00,0.68742,0.68742,0.68716,0.6874,93399999.0
2006-12-11 17:42:00,0.6875,0.68754,0.68741,0.68745,87099998.0
2006-12-11 17:43:00,0.68751,0.68752,0.68735,0.68748,89200000.0
2006-12-11 17:44:00,0.68757,0.68759,0.68746,0.68746,35600000.0
2006-12-11 17:45:00,0.68743,0.68752,0.68727,0.6875,74700000.0
2006-12-11 17:46:00,0.68754,0.68766,0.68746,0.68751,154599998.0
2006-12-11 17:47:00,0.68727,0.68759,0.68727,0.68742,133600002.0
2006-12-11 17:48:00,0.68748,0.6876,0.68747,0.6875,98599998.0
2006-12-11 17:49:00,0.68721,0.68757,0.68721,0.68757,98900001.0
2006-12-11 17:50:00,0.68745,0.68758,0.68731,0.68753,46200000.0
2006-12-11 17:51:00,0.6875,0.68754,0.68742,0.68742,102100000.0
2006-12-11 17:52:00,0.68742,0.68766,0.68742,0.68746,141500000.0
2006-12-11 17:53:00,0.68742,0.68763,0.68737,0.68763,68399999.0
2006-12-11 17:54:00,0.68756,0.68756,0.68738,0.68738,76600001.0
2006-12-11 17:55:00,0.68739,0.68765,0.68739,0.68739,71000000.0
2006-12-11 17:56:00,0.68728,0.68755,0.68728,0.6875,83700000.0
2006-12-11 17:57:00,0.68747,0.68756,0.68738,0.68738,98800000.0
2006-12-11 17:58:00,0.68745,0.68745,0.6874,0.68742,94499999.0
2006-12-11 17:59:00,0.68738,0.68739,0.687,0.687,138299996.0
2006-12-11 18:00:00,0.6869,0.68717,0.6869,0.68713,117799999.0
2006-12-11 18:01:00,0.68715,0.68722,0.68708,0.68719,82700000.0
2006-12-11 18:02:00,0.68728,0.68737,0.68723,0.68737,32200000.0
2006-12-11 18:03:00,0.6874,0.68748,0.68734,0.68739,335800002.0
2006-12-11 18:04:00,0.68738,0.68759,0.68738,0.68748,158699998.0
2006-12-11 18:05:00,0.68743,0.68743,0.68705,0.68705,387099998.0
2006-12-11 18:06:00,0.68714,0.68745,0.68714,0.68745,122399996.0
2006-12-11 18:07:00,0.68741,0.68743,0.6872,0.68735,260199998.0
2006-12-11 18:08:00,0.68736,0.68746,0.68736,0.68742,80699998.0
2006-12-11 18:09:00,0.68748,0.68771,0.68728,0.68771,230299999.0
2006-12-11 18:10:00,0.68767,0.68767,0.6875,0.68766,119600001.0
2006-12-11 18:11:00,0.68763,0.6878,0.68747,0.68747,91199999.0
2006-12-11 18:12:00,0.68764,0.68773,0.68758,0.68773,75300000.0
2006-12-11 18:13:00,0.68772,0.68772,0.68747,0.68759,95500000.0
2006-12-11 18:14:00,0.68758,0.68758,0.68728,0.68731,80500001.0
2006-12-11 18:15:00,0.68718,0.68722,0.68711,0.68722,131499999.0
2006-12-11 18:16:00,0.68724,0.68724,0.6871,0.68723,301699999.0
2006-12-11 18:17:00,0.68715,0.68725,0.68715,0.6872,136600000.0
2006-12-11 18:18:00,0.68713,0.68724,0.68705,0.68715,351499999.0
2006-12-11 18:19:00,0.6872,0.68724,0.68692,0.68697,242099999.0
2006-12-11 18:20:00,0.68695,0.68714,0.68695,0.68714,90000000.0
2006-12-11 18:21:00,0.68716,0.68726,0.68715,0.68717,189400000.0
2006-12-11 18:22:00,0.68723,0.68739,0.68723,0.68737,120300000.0
2006-12-11 18:23:00,0.68744,0.6878,0.68744,0.6878,256199999.0
2006-12-11 18:24:00,0.68785,0.68795,0.68775,0.68785,256499999.0
2006-12-11 18:25:00,0.68779,0.68779,0.68755,0.68767,129400001.0
2006-12-11 18:26:00,0.68769,0.68783,0.68769,0.68783,95200000.0
2006-12-11 18:27:00,0.68777,0.6878,0.68766,0.68768,290500000.0
2006-12-11 18:28:00,0.68753,0.68773,0.68752,0.68771,159499999.0
2006-12-11 18:29:00,0.68777,0.68783,0.68772,0.68783,276499996.0
2006-12-11 18:30:00,0.68781,0.6879,0.68774,0.6879,110400000.0
2006-12-11 18:31:00,0.6879,0.6879,0.68781,0.68785,287699999.0
2006-12-11 18:32:00,0.68791,0.68803,0.68781,0.68795,66000000.0
2006-12-11 18:33:00,0.68804,0.68804,0.6878,0.6878,262699999.0
2006-12-11 18:34:00,0.68781,0.68781,0.68764,0.68778,92900000.0
2006-12-11 18:35:00,0.68779,0.68779,0.68763,0.68767,105900000.0
2006-12-11 18:36:00,0.68776,0.68783,0.68774,0.68775,173199998.0
2006-12-11 18:37:00,0.68769,0.68769,0.6875,0.68766,118799998.0
2006-12-11 18:38:00,0.68765,0.68779,0.68765,0.68778,124000000.0
2006-12-11 18:39:00,0.68775,0.68787,0.6877,0.68783,431800003.0
2006-12-11 18:40:00,0.68785,0.68785,0.68769,0.68783,88099999.0
2006-12-11 18:41:00,0.6877,0.68777,0.68756,0.68762,262499998.0
2006-12-11 18:42:00,0.6877,0.68775,0.68765,0.68775,84200001.0
2006-12-11 18:43:00,0.6877,0.68788,0.68755,0.68775,688000000.0
2006-12-11 18:44:00,0.68776,0.68783,0.68768,0.68781,289100003.0
2006-12-11 18:45:00,0.68793,0.688,0.68783,0.68791,469599999.0
2006-12-11 18:46:00,0.68791,0.68796,0.68788,0.6879,92600000.0
2006-12-11 18:47:00,0.6879,0.68795,0.6879,0.68795,147399999.0
2006-12-11 18:48:00,0.688,0.68809,0.68791,0.68791,172399998.0
2006-12-11 18:49:00,0.68787,0.68799,0.68783,0.68797,125400000.0
2006-12-11 18:50:00,0.688,0.68807,0.68788,0.68807,113400001.0
2006-12-11 18:51:00,0.688,0.68809,0.688,0.68809,138500000.0
2006-12-11 18:52:00,0.6881,0.6881,0.68796,0.688,93500000.0
2006-12-11 18:53:00,0.68793,0.68799,0.68779,0.68796,69700000.0
2006-12-11 18:54:00,0.68789,0.6879,0.68776,0.68785,77200000.0
2006-12-11 18:55:00,0.68796,0.68796,0.6878,0.68788,184699998.0
2006-12-11 18:56:00,0.68793,0.68795,0.6879,0.6879,111600001.0
2006-12-11 18:57:00,0.68788,0.68788,0.68775,0.68782,114800000.0
2006-12-11 18:58:00,0.68782,0.68794,0.68781,0.68794,70099999.0
2006-12-11 18:59:00,0.68787,0.68797,0.68785,0.68793,234799998.0
2006-12-11 19:00:00,0.68793,0.68793,0.68785,0.6879,175200003.0
2006-12-11 19:01:00,0.68794,0.68872,0.68794,0.68872,103899999.0
2006-12-11 19:02:00,0.6889,0.68892,0.6885,0.68857,87400001.0
2006-12-11 19:03:00,0.68851,0.68876,0.68839,0.68839,223200000.0
2006-12-11 19:04:00,0.68835,0.68849,0.68834,0.68841,89500000.0
2006-12-11 19:05:00,0.68837,0.6884,0.68824,0.6883,111299999.0
2006-12-11 19:06:00,0.68826,0.68841,0.68826,0.68831,149500000.0
2006-12-11 19:07:00,0.68832,0.68836,0.68807,0.68822,304299999.0
2006-12-11 19:08:00,0.68835,0.6884,0.68827,0.68833,132399999.0
2006-12-11 19:09:00,0.68837,0.68837,0.68826,0.68833,114299999.0
2006-12-11 19:10:00,0.68828,0.6883,0.68823,0.68828,86000000.0
2006-12-11 19:11:00,0.68827,0.6884,0.68827,0.68837,191899998.0
2006-12-11 19:12:00,0.68834,0.68883,0.68834,0.68883,109199999.0
2006-12-11 19:13:00,0.6888,0.68889,0.68858,0.68871,98099997.0
2006-12-11 19:14:00,0.6886,0.68898,0.68856,0.68895,77999999.0
2006-12-11 19:15:00,0.68892,0.68895,0.6889,0.6889,144100001.0
2006-12-11 19:16:00,0.68893,0.68913,0.68881,0.68908,132899998.0
2006-12-11 19:17:00,0.68913,0.68942,0.6891,0.68936,93300001.0
2006-12-11 19:18:00,0.6891,0.68944,0.6891,0.6893,91399998.0
2006-12-11 19:19:00,0.68909,0.68918,0.689,0.68918,99200000.0
2006-12-11 19:20:00,0.68912,0.68919,0.68857,0.68857,156799999.0
2006-12-11 19:21:00,0.68854,0.68878,0.68849,0.68849,106700002.0
2006-12-11 19:22:00,0.6885,0.6887,0.6885,0.68866,141800002.0
2006-12-11 19:23:00,0.68852,0.68857,0.68825,0.68825,43500000.0
2006-12-11 19:24:00,0.68835,0.68852,0.68835,0.68847,95800001.0
2006-12-11 19:25:00,0.68857,0.68876,0.68857,0.68876,81300000.0
2006-12-11 19:26:00,0.68879,0.68895,0.68878,0.68895,49500000.0
2006-12-11 19:27:00,0.68898,0.68905,0.6889,0.6889,96400000.0
2006-12-11 19:28:00,0.68904,0.68904,0.68873,0.68884,223199999.0
2006-12-11 19:29:00,0.68893,0.68914,0.68888,0.68914,104099998.0
2006-12-11 19:30:00,0.6892,0.6892,0.68884,0.68884,60300001.0
2006-12-11 19:31:00,0.68885,0.68892,0.68879,0.68892,59199999.0
2006-12-11 19:32:00,0.6889,0.689,0.6888,0.68885,163899998.0
2006-12-11 19:33:00,0.68875,0.68881,0.68871,0.68881,47600000.0
2006-12-11 19:34:00,0.68887,0.6889,0.68872,0.68886,151300001.0
2006-12-11 19:35:00,0.6889,0.689,0.68882,0.68895,138700000.0
2006-12-11 19:36:00,0.68885,0.68897,0.68865,0.6888,186599999.0
2006-12-11 19:37:00,0.68876,0.68899,0.68876,0.68883,78700000.0
2006-12-11 19:38:00,0.68892,0.68892,0.68878,0.6888,48500000.0
2006-12-11 19:39:00,0.68892,0.68892,0.6888,0.68882,236400000.0
2006-12-11 19:40:00,0.68891,0.68894,0.68887,0.6889,85600000.0
2006-12-11 19:41:00,0.68895,0.68905,0.68887,0.68887,94399998.0
2006-12-11 19:42:00,0.68882,0.68895,0.68882,0.68894,36300000.0
2006-12-11 19:43:00,0.68896,0.68897,0.68889,0.68892,80400000.0
2006-12-11 19:44:00,0.68904,0.68911,0.68888,0.68902,109300000.0
2006-12-11 19:45:00,0.68905,0.68915,0.689,0.689,48599999.0
2006-12-11 19:46:00,0.68902,0.68902,0.68891,0.68896,113900001.0
2006-12-11 19:47:00,0.68889,0.68889,0.68877,0.68883,60599999.0
2006-12-11 19:48:00,0.68886,0.68895,0.68886,0.68886,92099999.0
2006-12-11 19:49:00,0.68876,0.68876,0.68838,0.68838,140699999.0
2006-12-11 19:50:00,0.6885,0.68852,0.68843,0.68848,118300000.0
2006-12-11 19:51:00,0.68857,0.6888,0.68857,0.6888,177799999.0
2006-12-11 19:52:00,0.68872,0.68872,0.68837,0.68849,199400004.0
2006-12-11 19:53:00,0.68835,0.68835,0.68777,0.68801,111699999.0
2006-12-11 19:54:00,0.68802,0.68821,0.68802,0.68815,156200001.0
2006-12-11 19:55:00,0.68807,0.68831,0.68807,0.68831,252800004.0
2006-12-11 19:56:00,0.68837,0.68876,0.68837,0.6886,237599999.0
2006-12-11 19:57:00,0.68863,0.68863,0.6885,0.68855,153000002.0
2006-12-11 19:58:00,0.6886,0.6886,0.6885,0.68855,191100001.0
2006-12-11 19:59:00,0.68851,0.68851,0.68811,0.68811,114800001.0
2006-12-11 20:00:00,0.68809,0.68827,0.68809,0.68827,331900000.0
2006-12-11 20:01:00,0.68827,0.68827,0.68809,0.68809,134800001.0
2006-12-11 20:02:00,0.68805,0.68813,0.68801,0.68801,109399999.0
2006-12-11 20:03:00,0.68807,0.68817,0.688,0.68817,124699998.0
2006-12-11 20:04:00,0.6881,0.68827,0.68805,0.68823,138299997.0
2006-12-11 20:05:00,0.68826,0.68826,0.68812,0.68823,163200000.0
2006-12-11 20:06:00,0.68823,0.68827,0.68814,0.68824,325000001.0
2006-12-11 20:07:00,0.68823,0.68827,0.68815,0.68815,141299999.0
2006-12-11 20:08:00,0.6881,0.6881,0.68792,0.68795,85699999.0
2006-12-11 20:09:00,0.68793,0.68814,0.68789,0.68807,149500001.0
2006-12-11 20:10:00,0.68805,0.68815,0.68805,0.68815,116999999.0
2006-12-11 20:11:00,0.6881,0.68812,0.6881,0.68812,33700000.0
2006-12-11 20:12:00,0.68815,0.68815,0.68805,0.6881,96599999.0
2006-12-11 20:13:00,0.68818,0.6882,0.68785,0.6881,52600000.0
2006-12-11 20:14:00,0.68818,0.6882,0.6881,0.6882,148400002.0
2006-12-11 20:15:00,0.6881,0.68815,0.6881,0.68815,25900000.0
2006-12-11 20:16:00,0.68815,0.68825,0.68805,0.68805,321200001.0
2006-12-11 20:17:00,0.68802,0.68817,0.68802,0.68815,215199999.0
2006-12-11 20:18:00,0.68812,0.68815,0.68807,0.68815,98200001.0
2006-12-11 20:19:00,0.68813,0.68813,0.68804,0.68807,67900000.0
2006-12-11 20:20:00,0.68804,0.68811,0.68798,0.68806,142100000.0
2006-12-11 20:21:00,0.68801,0.68806,0.68793,0.68797,99699996.0
2006-12-11 20:22:00,0.68795,0.68795,0.6879,0.68795,127700001.0
2006-12-11 20:23:00,0.68797,0.68815,0.68791,0.68815,51100000.0
2006-12-11 20:24:00,0.68815,0.68815,0.68785,0.68815,129000000.0
2006-12-11 20:25:00,0.68812,0.68812,0.68798,0.68801,111100001.0
2006-12-11 20:26:00,0.68805,0.6881,0.68795,0.688,70800000.0
2006-12-11 20:27:00,0.68796,0.68804,0.68791,0.68804,88299999.0
2006-12-11 20:28:00,0.68805,0.68805,0.688,0.68805,74099999.0
2006-12-11 20:29:00,0.68805,0.6881,0.688,0.68805,226699998.0
2006-12-11 20:30:00,0.68795,0.6881,0.68795,0.68805,241100000.0
2006-12-11 20:31:00,0.68806,0.68806,0.68788,0.68795,182800001.0
2006-12-11 20:32:00,0.68787,0.688,0.68787,0.68798,95300000.0
2006-12-11 20:33:00,0.688,0.68807,0.68795,0.68798,207599998.0
2006-12-11 20:34:00,0.688,0.688,0.68778,0.68785,136000000.0
2006-12-11 20:35:00,0.68788,0.68791,0.68777,0.68781,99600000.0
2006-12-11 20:36:00,0.68778,0.68788,0.68758,0.68758,132599998.0
2006-12-11 20:37:00,0.68758,0.68778,0.68755,0.6876,142499998.0
2006-12-11 20:38:00,0.68758,0.68758,0.68747,0.68758,191700000.0
2006-12-11 20:39:00,0.68761,0.68781,0.68761,0.68781,72600000.0
2006-12-11 20:40:00,0.68777,0.68786,0.68769,0.68778,193499999.0
2006-12-11 20:41:00,0.68777,0.68779,0.68764,0.68768,196400000.0
2006-12-11 20:42:00,0.68762,0.6877,0.68758,0.68761,99800000.0
2006-12-11 20:43:00,0.68753,0.68754,0.68737,0.68751,109399999.0
2006-12-11 20:44:00,0.68741,0.68749,0.68741,0.68749,26200000.0
2006-12-11 20:45:00,0.68742,0.6875,0.68737,0.68737,93300001.0
2006-12-11 20:46:00,0.68748,0.68749,0.68735,0.68735,39200000.0
2006-12-11 20:47:00,0.68743,0.68752,0.68743,0.6875,85900002.0
2006-12-11 20:48:00,0.68742,0.68747,0.68742,0.68743,82999999.0
2006-12-11 20:49:00,0.68731,0.6876,0.68731,0.68758,118699999.0
2006-12-11 20:50:00,0.68748,0.68748,0.68739,0.68743,134199998.0
2006-12-11 20:51:00,0.68727,0.68756,0.68727,0.68731,91199999.0
2006-12-11 20:52:00,0.68748,0.68758,0.68737,0.68737,83499999.0
2006-12-11 20:53:00,0.6875,0.68764,0.68749,0.68753,265800000.0
2006-12-11 20:54:00,0.68734,0.68752,0.68734,0.68752,165699999.0
2006-12-11 20:55:00,0.68756,0.68765,0.68719,0.68719,75900000.0
2006-12-11 20:56:00,0.68734,0.68763,0.68727,0.68729,115400001.0
2006-12-11 20:57:00,0.68746,0.6875,0.68722,0.68744,36100000.0
2006-12-11 20:58:00,0.6873,0.68765,0.6873,0.68753,333800000.0
2006-12-11 20:59:00,0.68747,0.68756,0.68738,0.68741,154100001.0
2006-12-11 21:00:00,0.68745,0.68751,0.68741,0.68743,207999999.0
2006-12-11 21:01:00,0.6873,0.68756,0.6873,0.68756,80600000.0
2006-12-11 21:02:00,0.68762,0.68779,0.6876,0.68776,147999998.0
2006-12-11 21:03:00,0.68783,0.68787,0.68768,0.68787,182799998.0
2006-12-11 21:04:00,0.6878,0.68785,0.68775,0.68775,87900002.0
2006-12-11 21:05:00,0.68779,0.68779,0.68754,0.68754,136200001.0
2006-12-11 21:06:00,0.68749,0.68775,0.68749,0.68775,106399999.0
2006-12-11 21:07:00,0.68778,0.68791,0.68756,0.68786,155599997.0
2006-12-11 21:08:00,0.68777,0.68777,0.68758,0.68777,156800000.0
2006-12-11 21:09:00,0.6878,0.6879,0.68775,0.68785,151899999.0
2006-12-11 21:10:00,0.6877,0.68772,0.68753,0.68772,62900000.0
2006-12-11 21:11:00,0.68766,0.68766,0.68746,0.68746,27200000.0
2006-12-11 21:12:00,0.68735,0.68752,0.68735,0.68751,182200001.0
2006-12-11 21:13:00,0.6875,0.68757,0.6875,0.68751,61000000.0
2006-12-11 21:14:00,0.68757,0.68759,0.68753,0.68759,83600000.0
2006-12-11 21:15:00,0.6876,0.6877,0.68755,0.6876,179899999.0
2006-12-11 21:16:00,0.68765,0.68765,0.68748,0.68755,131400000.0
2006-12-11 21:17:00,0.68753,0.68766,0.68745,0.68765,136700000.0
2006-12-11 21:18:00,0.68765,0.68765,0.68755,0.68762,203699995.0
2006-12-11 21:19:00,0.68762,0.68762,0.68747,0.68757,147699997.0
2006-12-11 21:20:00,0.68765,0.6877,0.6875,0.68755,233599996.0
2006-12-11 21:21:00,0.68765,0.68765,0.68755,0.68765,56499999.0
2006-12-11 21:22:00,0.68765,0.68765,0.68755,0.6876,72100000.0
2006-12-11 21:23:00,0.68757,0.68771,0.68756,0.68759,133599999.0
2006-12-11 21:24:00,0.68758,0.6876,0.68753,0.68753,138500000.0
2006-12-11 21:25:00,0.68747,0.68753,0.68744,0.68753,147200001.0
2006-12-11 21:26:00,0.68752,0.68755,0.68745,0.68755,158200000.0
2006-12-11 21:27:00,0.6875,0.68755,0.68745,0.68755,135100000.0
2006-12-11 21:28:00,0.68755,0.68755,0.6875,0.6875,49500000.0
2006-12-11 21:29:00,0.68736,0.68765,0.68733,0.68752,132200001.0
2006-12-11 21:30:00,0.68756,0.68761,0.68724,0.68741,181299996.0
2006-12-11 21:31:00,0.6873,0.68753,0.68722,0.68747,119500001.0
2006-12-11 21:32:00,0.6875,0.68755,0.68745,0.68755,51799999.0
2006-12-11 21:33:00,0.68754,0.68754,0.68747,0.68747,113399998.0
2006-12-11 21:34:00,0.68748,0.68752,0.6874,0.6875,92900000.0
2006-12-11 21:35:00,0.68747,0.68752,0.68741,0.68743,308299999.0
2006-12-11 21:36:00,0.68743,0.68771,0.68741,0.68759,171299999.0
2006-12-11 21:37:00,0.68753,0.68765,0.68753,0.68757,117499999.0
2006-12-11 21:38:00,0.68753,0.68754,0.68745,0.68751,88599999.0
2006-12-11 21:39:00,0.6875,0.68758,0.68741,0.68749,99199997.0
2006-12-11 21:40:00,0.68751,0.68751,0.68722,0.68734,135899999.0
2006-12-11 21:41:00,0.6872,0.68732,0.68713,0.68732,176200002.0
2006-12-11 21:42:00,0.68734,0.68742,0.68733,0.68737,85300000.0
2006-12-11 21:43:00,0.68732,0.68746,0.68732,0.68734,62099999.0
2006-12-11 21:44:00,0.68748,0.68752,0.68733,0.68733,70800000.0
2006-12-11 21:45:00,0.68748,0.68755,0.68741,0.68741,99700001.0
2006-12-11 21:46:00,0.6874,0.68748,0.68738,0.68738,85699999.0
2006-12-11 21:47:00,0.68742,0.6875,0.68742,0.68747,91099998.0
2006-12-11 21:48:00,0.68746,0.68753,0.68746,0.68753,99600000.0
2006-12-11 21:49:00,0.68747,0.68751,0.68736,0.68741,92600000.0
2006-12-11 21:50:00,0.68747,0.68756,0.68737,0.68743,78800002.0
2006-12-11 21:51:00,0.6874,0.68745,0.68737,0.68745,124399998.0
2006-12-11 21:52:00,0.6874,0.68755,0.68737,0.68745,63700000.0
2006-12-11 21:53:00,0.68735,0.68745,0.68735,0.68745,47999999.0
2006-12-11 21:54:00,0.68743,0.68743,0.6873,0.68738,105800001.0
2006-12-11 21:55:00,0.68736,0.68736,0.68728,0.68736,54600000.0
2006-12-11 21:56:00,0.68735,0.68735,0.68697,0.68697,44700000.0
2006-12-11 21:57:00,0.68702,0.68717,0.68698,0.68717,164299998.0
2006-12-11 21:58:00,0.6872,0.68725,0.6872,0.68725,77800001.0
2006-12-11 21:59:00,0.6872,0.6873,0.6872,0.6872,103699998.0
2006-12-11 22:00:00,0.68717,0.68723,0.68709,0.68723,97399998.0
2006-12-11 22:01:00,0.6872,0.68724,0.6871,0.6872,70199999.0
2006-12-11 22:02:00,0.68725,0.68725,0.6872,0.6872,100800000.0
2006-12-11 22:03:00,0.68729,0.68729,0.68711,0.68711,76500000.0
2006-12-11 22:04:00,0.6872,0.68725,0.68715,0.6872,70700000.0
2006-12-11 22:05:00,0.68712,0.68725,0.68708,0.68708,76800000.0
2006-12-11 22:06:00,0.68695,0.68727,0.68695,0.68702,160800000.0
2006-12-11 22:07:00,0.68704,0.68724,0.68704,0.68714,101099999.0
2006-12-11 22:08:00,0.6872,0.68735,0.68715,0.68735,102299999.0
2006-12-11 22:09:00,0.68725,0.68725,0.68715,0.68722,80700001.0
2006-12-11 22:10:00,0.68718,0.68718,0.68708,0.6871,61900001.0
2006-12-11 22:11:00,0.68703,0.68726,0.68703,0.68724,95499999.0
2006-12-11 22:12:00,0.68722,0.68733,0.6872,0.68728,119600000.0
2006-12-11 22:13:00,0.68738,0.68744,0.68719,0.68727,107400000.0
2006-12-11 22:14:00,0.6874,0.68749,0.68729,0.68749,137199996.0
2006-12-11 22:15:00,0.68751,0.68752,0.68736,0.68741,144000001.0
2006-12-11 22:16:00,0.68734,0.68739,0.68729,0.6873,61500001.0
2006-12-11 22:17:00,0.68733,0.6874,0.6872,0.6874,63700000.0
2006-12-11 22:18:00,0.68748,0.68751,0.68739,0.68739,49500000.0
2006-12-11 22:19:00,0.68745,0.68745,0.68712,0.68728,83700001.0
2006-12-11 22:20:00,0.68732,0.68732,0.68713,0.68713,79500000.0
2006-12-11 22:21:00,0.68718,0.68722,0.68713,0.68718,121900000.0
2006-12-11 22:22:00,0.68734,0.68734,0.68681,0.68716,101900001.0
2006-12-11 22:23:00,0.68708,0.68718,0.68695,0.68718,81499999.0
2006-12-11 22:24:00,0.68704,0.68714,0.68677,0.687,187300000.0
2006-12-11 22:25:00,0.68698,0.68705,0.68698,0.687,114400000.0
2006-12-11 22:26:00,0.68697,0.68699,0.68682,0.68682,114000001.0
2006-12-11 22:27:00,0.6867,0.68688,0.68665,0.68676,55100000.0
2006-12-11 22:28:00,0.68652,0.68666,0.68652,0.68664,51500000.0
2006-12-11 22:29:00,0.6866,0.6867,0.6866,0.68667,62200000.0
2006-12-11 22:30:00,0.68673,0.68673,0.68658,0.68658,173900000.0
2006-12-11 22:31:00,0.68649,0.68652,0.68635,0.68635,78499999.0
2006-12-11 22:32:00,0.68644,0.68645,0.68642,0.68644,95499998.0
2006-12-11 22:33:00,0.68639,0.68655,0.68637,0.68655,101899998.0
2006-12-11 22:34:00,0.68655,0.68663,0.6863,0.68655,92400000.0
2006-12-11 22:35:00,0.6866,0.68666,0.68658,0.68658,177100000.0
2006-12-11 22:36:00,0.68648,0.68651,0.68641,0.68648,149399998.0
2006-12-11 22:37:00,0.68652,0.68663,0.68643,0.68663,83800000.0
2006-12-11 22:38:00,0.68654,0.68667,0.68632,0.68651,62800000.0
2006-12-11 22:39:00,0.68654,0.68661,0.6864,0.6864,51800000.0
2006-12-11 22:40:00,0.6865,0.68655,0.6864,0.68645,83700000.0
2006-12-11 22:41:00,0.6865,0.6865,0.68647,0.6865,45500000.0
2006-12-11 22:42:00,0.6865,0.68658,0.68645,0.68658,95199999.0
2006-12-11 22:43:00,0.6865,0.6866,0.68635,0.6865,117999999.0
2006-12-11 22:44:00,0.68649,0.68649,0.68612,0.68612,191200000.0
2006-12-11 22:45:00,0.6862,0.68626,0.68609,0.6862,150700001.0
2006-12-11 22:46:00,0.68623,0.68635,0.68606,0.68625,203100002.0
2006-12-11 22:47:00,0.68628,0.6865,0.68628,0.6865,45499999.0
2006-12-11 22:48:00,0.68645,0.68671,0.68639,0.68652,78000001.0
2006-12-11 22:49:00,0.68654,0.68663,0.68654,0.68663,42200000.0
2006-12-11 22:50:00,0.68679,0.68698,0.68648,0.68675,268500001.0
2006-12-11 22:51:00,0.68674,0.68693,0.68668,0.68668,192899998.0
2006-12-11 22:52:00,0.68674,0.68695,0.68662,0.68695,104100002.0
2006-12-11 22:53:00,0.68709,0.68714,0.68679,0.68692,52300000.0
2006-12-11 22:54:00,0.68702,0.68732,0.68702,0.68718,90500000.0
2006-12-11 22:55:00,0.6872,0.68736,0.6872,0.68724,130499997.0
2006-12-11 22:56:00,0.68747,0.68747,0.68735,0.6874,155100000.0
2006-12-11 22:57:00,0.6874,0.68754,0.68735,0.68735,119500001.0
2006-12-11 22:58:00,0.68718,0.68722,0.68696,0.68715,89899999.0
2006-12-11 22:59:00,0.68716,0.68735,0.68709,0.68709,139300002.0
2006-12-11 23:00:00,0.68715,0.68736,0.68709,0.68736,83500001.0
2006-12-11 23:01:00,0.68739,0.68747,0.68726,0.68737,106900001.0
2006-12-11 23:02:00,0.68737,0.68739,0.68737,0.68739,28700000.0
2006-12-11 23:03:00,0.68741,0.68741,0.68714,0.68723,62700000.0
2006-12-11 23:04:00,0.68722,0.68725,0.68715,0.68715,58999999.0
2006-12-11 23:05:00,0.6872,0.68738,0.68715,0.68725,136099997.0
2006-12-11 23:06:00,0.68725,0.68725,0.68715,0.68715,45500000.0
2006-12-11 23:07:00,0.68718,0.6874,0.68714,0.68736,69900001.0
2006-12-11 23:08:00,0.68747,0.68747,0.68735,0.6874,121800001.0
2006-12-11 23:09:00,0.68744,0.6875,0.68739,0.6875,62999999.0
2006-12-11 23:10:00,0.68746,0.68746,0.68738,0.6874,62699998.0
2006-12-11 23:11:00,0.68746,0.68751,0.68734,0.68751,52300000.0
2006-12-11 23:12:00,0.68734,0.68747,0.68734,0.68747,88199998.0
2006-12-11 23:13:00,0.68739,0.68739,0.6871,0.6871,102300000.0
2006-12-11 23:14:00,0.68713,0.68733,0.68713,0.68717,43000000.0
2006-12-11 23:15:00,0.68733,0.68733,0.68715,0.6872,64499999.0
2006-12-11 23:16:00,0.68732,0.68742,0.68729,0.68742,23000000.0
2006-12-11 23:17:00,0.68736,0.68737,0.68716,0.68722,96499998.0
2006-12-11 23:18:00,0.68728,0.6874,0.6871,0.6874,35000000.0
2006-12-11 23:19:00,0.68735,0.68737,0.6873,0.68733,51799999.0
2006-12-11 23:20:00,0.68737,0.68746,0.68729,0.68743,99400000.0
2006-12-11 23:21:00,0.68733,0.68733,0.68729,0.68733,38200000.0
2006-12-11 23:22:00,0.68724,0.68742,0.68724,0.68742,101600003.0
2006-12-11 23:23:00,0.68708,0.68747,0.68708,0.68709,124800000.0
2006-12-11 23:24:00,0.68735,0.68751,0.68729,0.68751,57400000.0
2006-12-11 23:25:00,0.6875,0.6875,0.68714,0.68735,79800001.0
2006-12-11 23:26:00,0.68741,0.68751,0.68741,0.68747,100300001.0
2006-12-11 23:27:00,0.68748,0.68753,0.68748,0.68749,49800000.0
2006-12-11 23:28:00,0.6875,0.68755,0.68745,0.68755,69500000.0
2006-12-11 23:29:00,0.68752,0.68752,0.68737,0.6874,123600001.0
2006-12-11 23:30:00,0.68739,0.68754,0.68739,0.68754,54900000.0
2006-12-11 23:31:00,0.6875,0.68755,0.6875,0.6875,65799999.0
2006-12-11 23:32:00,0.68755,0.68755,0.68745,0.68752,66800000.0
2006-12-11 23:33:00,0.68746,0.68756,0.68743,0.68743,70400002.0
2006-12-11 23:34:00,0.68735,0.68754,0.68728,0.68728,86800000.0
2006-12-11 23:35:00,0.68748,0.68753,0.6874,0.68753,82600002.0
2006-12-11 23:36:00,0.68743,0.68754,0.68742,0.68753,61999999.0
2006-12-11 23:37:00,0.68752,0.68754,0.68746,0.68746,47800000.0
2006-12-11 23:38:00,0.68745,0.6875,0.68735,0.68745,78000000.0
2006-12-11 23:39:00,0.68736,0.68753,0.68736,0.68748,93400001.0
2006-12-11 23:40:00,0.68751,0.68751,0.68744,0.68744,31900000.0
2006-12-11 23:41:00,0.68748,0.68753,0.6874,0.68748,92900001.0
2006-12-11 23:42:00,0.68739,0.68746,0.68739,0.68746,14200000.0
2006-12-11 23:43:00,0.68739,0.68758,0.68739,0.68746,59600000.0
2006-12-11 23:44:00,0.6874,0.6876,0.68726,0.68726,134300000.0
2006-12-11 23:45:00,0.68736,0.68741,0.68731,0.68732,103000000.0
2006-12-11 23:46:00,0.68748,0.68758,0.68746,0.68748,110800000.0
2006-12-11 23:47:00,0.68748,0.68748,0.68745,0.68745,41400000.0
2006-12-11 23:48:00,0.68724,0.6875,0.68724,0.6875,66400000.0
2006-12-11 23:49:00,0.68757,0.68765,0.68754,0.6876,78700001.0
2006-12-11 23:50:00,0.68765,0.68781,0.68762,0.68775,156699999.0
2006-12-11 23:51:00,0.68772,0.6878,0.68765,0.68777,83600000.0
2006-12-11 23:52:00,0.68786,0.688,0.68783,0.68785,118100000.0
2006-12-11 23:53:00,0.6878,0.68789,0.68779,0.6878,67700001.0
2006-12-11 23:54:00,0.6878,0.6879,0.6877,0.68785,103600001.0
2006-12-11 23:55:00,0.68782,0.68782,0.68768,0.68768,94000000.0
2006-12-11 23:56:00,0.68772,0.68772,0.68755,0.68767,166000000.0
2006-12-11 23:57:00,0.68766,0.68792,0.68761,0.68785,103900001.0
2006-12-11 23:58:00,0.68768,0.68768,0.68761,0.68768,41399998.0
2006-12-11 23:59:00,0.6876,0.68805,0.6876,0.68802,63800001.0
2006-12-12 00:00:00,0.6882,0.6882,0.68803,0.68803,38600000.0
2006-12-12 00:01:00,0.68797,0.68797,0.68785,0.68785,84600002.0
2006-12-12 00:02:00,0.68789,0.68803,0.68787,0.6879,95799999.0
2006-12-12 00:03:00,0.68789,0.68789,0.68781,0.68787,81400000.0
2006-12-12 00:04:00,0.68787,0.68789,0.6878,0.68789,38200000.0
2006-12-12 00:05:00,0.68795,0.68795,0.68785,0.68785,40400000.0
2006-12-12 00:06:00,0.68792,0.68792,0.68783,0.68791,84899999.0
2006-12-12 00:07:00,0.68812,0.68822,0.68812,0.68812,108100000.0
2006-12-12 00:08:00,0.68785,0.68795,0.68785,0.68795,52699999.0
2006-12-12 00:09:00,0.6879,0.68793,0.68779,0.68787,46200000.0
2006-12-12 00:10:00,0.68772,0.68787,0.68772,0.68785,87300000.0
2006-12-12 00:11:00,0.6878,0.68791,0.68776,0.6879,73300001.0
2006-12-12 00:12:00,0.68798,0.68799,0.68796,0.68798,68900001.0
2006-12-12 00:13:00,0.68795,0.68807,0.6879,0.68807,83699999.0
2006-12-12 00:14:00,0.688,0.68805,0.68785,0.68805,79200002.0
2006-12-12 00:15:00,0.68802,0.68805,0.68802,0.68805,32700000.0
2006-12-12 00:16:00,0.68805,0.68805,0.68795,0.688,59100000.0
2006-12-12 00:17:00,0.68796,0.68809,0.68791,0.68807,72800000.0
2006-12-12 00:18:00,0.68804,0.68804,0.68786,0.68795,91800000.0
2006-12-12 00:19:00,0.68801,0.68817,0.68801,0.68817,32700000.0
2006-12-12 00:20:00,0.6881,0.68812,0.68807,0.68808,86599999.0
2006-12-12 00:21:00,0.68806,0.68829,0.68806,0.68829,59099999.0
2006-12-12 00:22:00,0.68825,0.68833,0.6882,0.6883,50900000.0
2006-12-12 00:23:00,0.68835,0.68835,0.68825,0.68825,57400001.0
2006-12-12 00:24:00,0.68836,0.68841,0.68833,0.68834,71600000.0
2006-12-12 00:25:00,0.68846,0.68852,0.68836,0.68836,125400001.0
2006-12-12 00:26:00,0.6884,0.6884,0.6884,0.6884,25600000.0
2006-12-12 00:27:00,0.68839,0.68845,0.68834,0.68837,49400000.0
2006-12-12 00:28:00,0.68821,0.68837,0.68821,0.68834,108900001.0
2006-12-12 00:29:00,0.6883,0.6883,0.68827,0.6883,18200000.0
2006-12-12 00:30:00,0.68833,0.68833,0.68799,0.68799,101000002.0
2006-12-12 00:31:00,0.6882,0.68835,0.68816,0.68835,65300000.0
2006-12-12 00:32:00,0.68842,0.68845,0.6884,0.6884,70800000.0
2006-12-12 00:33:00,0.6884,0.6884,0.68819,0.68826,104399999.0
2006-12-12 00:34:00,0.68847,0.68853,0.68845,0.68853,26700000.0
2006-12-12 00:35:00,0.68847,0.68854,0.68832,0.68842,72199999.0
2006-12-12 00:36:00,0.68845,0.68847,0.68837,0.68838,85700001.0
2006-12-12 00:37:00,0.68855,0.68855,0.68835,0.68842,137899999.0
2006-12-12 00:38:00,0.68843,0.68843,0.6883,0.68837,72900001.0
2006-12-12 00:39:00,0.68837,0.68843,0.68833,0.68843,135699999.0
2006-12-12 00:40:00,0.6884,0.68845,0.68837,0.6884,83599999.0
2006-12-12 00:41:00,0.6884,0.6884,0.68816,0.68837,67900000.0
2006-12-12 00:42:00,0.68834,0.6884,0.68834,0.68838,46000000.0
2006-12-12 00:43:00,0.68842,0.68842,0.68826,0.68829,58700001.0
2006-12-12 00:44:00,0.68838,0.68843,0.68834,0.68834,40400000.0
2006-12-12 00:45:00,0.68835,0.68845,0.68835,0.6884,64200000.0
2006-12-12 00:46:00,0.68827,0.68827,0.68806,0.68815,45400000.0
2006-12-12 00:47:00,0.68825,0.68825,0.6882,0.6882,27999999.0
2006-12-12 00:48:00,0.68824,0.68828,0.68812,0.68817,94900003.0
2006-12-12 00:49:00,0.68815,0.68839,0.68815,0.68839,59799999.0
2006-12-12 00:50:00,0.68837,0.68842,0.68824,0.68842,65400000.0
2006-12-12 00:51:00,0.68842,0.68846,0.68823,0.68838,69000000.0
2006-12-12 00:52:00,0.68839,0.6885,0.68837,0.6885,67900001.0
2006-12-12 00:53:00,0.6885,0.68855,0.68843,0.68855,118000000.0
2006-12-12 00:54:00,0.68848,0.68851,0.68839,0.68847,97099999.0
2006-12-12 00:55:00,0.68845,0.68845,0.68842,0.68845,73000000.0
2006-12-12 00:56:00,0.68845,0.68845,0.6884,0.68843,90799998.0
2006-12-12 00:57:00,0.68842,0.68848,0.68841,0.68848,77099999.0
2006-12-12 00:58:00,0.6885,0.68855,0.68845,0.68855,99899999.0
2006-12-12 00:59:00,0.68847,0.6885,0.68839,0.68847,100500001.0
2006-12-12 01:00:00,0.68846,0.68856,0.68825,0.68834,141699998.0
2006-12-12 01:01:00,0.68848,0.68858,0.68837,0.68858,92500001.0
2006-12-12 01:02:00,0.68873,0.68875,0.6886,0.68875,86300001.0
2006-12-12 01:03:00,0.68868,0.68868,0.68858,0.68864,115999999.0
2006-12-12 01:04:00,0.68863,0.68863,0.68855,0.68861,61200000.0
2006-12-12 01:05:00,0.68857,0.68857,0.6885,0.6885,19100000.0
2006-12-12 01:06:00,0.68861,0.68877,0.68858,0.68873,73900001.0
2006-12-12 01:07:00,0.68875,0.68875,0.6887,0.68875,88000000.0
2006-12-12 01:08:00,0.68864,0.68864,0.68863,0.68863,26300000.0
2006-12-12 01:09:00,0.68865,0.68865,0.68855,0.68862,104500002.0
2006-12-12 01:10:00,0.68857,0.68859,0.68857,0.68857,53400000.0
2006-12-12 01:11:00,0.68857,0.6888,0.68857,0.68864,101500000.0
2006-12-12 01:12:00,0.68868,0.6888,0.68865,0.68865,141799999.0
2006-12-12 01:13:00,0.68878,0.68878,0.68847,0.68853,73999999.0
2006-12-12 01:14:00,0.68865,0.68875,0.68865,0.68867,75600001.0
2006-12-12 01:15:00,0.68872,0.68874,0.68872,0.68874,20800000.0
2006-12-12 01:16:00,0.6887,0.68875,0.6887,0.68873,105899999.0
2006-12-12 01:17:00,0.68875,0.68875,0.68875,0.68875,41100000.0
2006-12-12 01:18:00,0.68873,0.6888,0.68861,0.6888,177900003.0
2006-12-12 01:19:00,0.68887,0.68921,0.68887,0.68902,51700000.0
2006-12-12 01:20:00,0.68892,0.68898,0.6889,0.68898,58400000.0
2006-12-12 01:21:00,0.68896,0.6891,0.68896,0.6891,63599999.0
2006-12-12 01:22:00,0.68898,0.68907,0.68898,0.68903,59099999.0
2006-12-12 01:23:00,0.68897,0.68906,0.68887,0.68892,128100001.0
2006-12-12 01:24:00,0.6889,0.68903,0.68889,0.68903,58100001.0
2006-12-12 01:25:00,0.68899,0.68899,0.68893,0.68893,96500000.0
2006-12-12 01:26:00,0.68895,0.68897,0.6889,0.68897,70700001.0
2006-12-12 01:27:00,0.68892,0.68905,0.68885,0.68905,65900000.0
2006-12-12 01:28:00,0.68905,0.6891,0.68895,0.689,104699999.0
2006-12-12 01:29:00,0.68892,0.68892,0.6887,0.68887,95700000.0
2006-12-12 01:30:00,0.68902,0.68903,0.68895,0.68895,29100000.0
2006-12-12 01:31:00,0.68893,0.68902,0.68887,0.68897,91000000.0
2006-12-12 01:32:00,0.68891,0.68901,0.68891,0.689,61300000.0
2006-12-12 01:33:00,0.68897,0.68901,0.68887,0.6889,32800000.0
2006-12-12 01:34:00,0.68904,0.68906,0.68895,0.68902,88599999.0
2006-12-12 01:35:00,0.689,0.68905,0.68898,0.689,119799999.0
2006-12-12 01:36:00,0.68905,0.68905,0.68895,0.68895,107399998.0
2006-12-12 01:37:00,0.689,0.68902,0.68895,0.68899,58200001.0
2006-12-12 01:38:00,0.68902,0.68902,0.68891,0.68897,66799999.0
2006-12-12 01:39:00,0.68885,0.68895,0.68885,0.68885,71800000.0
2006-12-12 01:40:00,0.689,0.689,0.68882,0.68882,82000000.0
2006-12-12 01:41:00,0.68888,0.68889,0.68862,0.68872,85000000.0
2006-12-12 01:42:00,0.68864,0.68885,0.68864,0.6888,89999999.0
2006-12-12 01:43:00,0.68885,0.68885,0.6888,0.6888,56599999.0
2006-12-12 01:44:00,0.68878,0.68878,0.68859,0.68869,79799998.0
2006-12-12 01:45:00,0.6886,0.68865,0.68855,0.68865,71099998.0
2006-12-12 01:46:00,0.6886,0.68875,0.6886,0.6886,94700000.0
2006-12-12 01:47:00,0.68865,0.68865,0.68855,0.68855,87700000.0
2006-12-12 01:48:00,0.68861,0.68867,0.68857,0.68861,43700000.0
2006-12-12 01:49:00,0.68842,0.68842,0.68825,0.68825,55200000.0
2006-12-12 01:50:00,0.68821,0.68821,0.68798,0.68813,86899998.0
2006-12-12 01:51:00,0.68814,0.68822,0.68805,0.68813,73400000.0
2006-12-12 01:52:00,0.68805,0.68812,0.68795,0.68812,77599999.0
2006-12-12 01:53:00,0.68808,0.68808,0.68783,0.6879,77299999.0
2006-12-12 01:54:00,0.6879,0.68815,0.6879,0.68815,92500000.0
2006-12-12 01:55:00,0.6881,0.6881,0.68781,0.68798,121899999.0
2006-12-12 01:56:00,0.68808,0.6881,0.68794,0.68794,95499999.0
2006-12-12 01:57:00,0.68785,0.688,0.68785,0.6879,137600000.0
2006-12-12 01:58:00,0.68788,0.68807,0.68788,0.68807,74600001.0
2006-12-12 01:59:00,0.68801,0.68807,0.68796,0.68797,77600000.0
2006-12-12 02:00:00,0.68806,0.6881,0.68802,0.68805,59900000.0
2006-12-12 02:01:00,0.6881,0.6881,0.68802,0.68805,66200001.0
2006-12-12 02:02:00,0.688,0.68807,0.68796,0.68798,138400000.0
2006-12-12 02:03:00,0.68775,0.68799,0.68775,0.68785,94300000.0
2006-12-12 02:04:00,0.68809,0.68809,0.68797,0.68806,97000001.0
2006-12-12 02:05:00,0.68802,0.68802,0.68791,0.68797,55700001.0
2006-12-12 02:06:00,0.6879,0.68801,0.6879,0.68801,73600000.0
2006-12-12 02:07:00,0.688,0.68805,0.688,0.68805,79000001.0
2006-12-12 02:08:00,0.68795,0.6881,0.68795,0.6881,53200001.0
2006-12-12 02:09:00,0.68802,0.68814,0.68799,0.68814,114499998.0
2006-12-12 02:10:00,0.6882,0.6882,0.68804,0.6882,61200000.0
2006-12-12 02:11:00,0.68822,0.68824,0.68814,0.68817,46200000.0
2006-12-12 02:12:00,0.68809,0.68823,0.68809,0.68823,31100000.0
2006-12-12 02:13:00,0.68807,0.68807,0.68789,0.68789,87900000.0
2006-12-12 02:14:00,0.68794,0.68818,0.68794,0.68816,99000000.0
2006-12-12 02:15:00,0.6881,0.68816,0.68801,0.68805,38900000.0
2006-12-12 02:16:00,0.68803,0.68813,0.68803,0.68809,69999998.0
2006-12-12 02:17:00,0.68816,0.68823,0.68813,0.68813,23800000.0
2006-12-12 02:18:00,0.68792,0.68807,0.68792,0.68803,85500001.0
2006-12-12 02:19:00,0.68805,0.68815,0.68803,0.68805,75599999.0
2006-12-12 02:20:00,0.68815,0.68815,0.68799,0.68805,75500002.0
2006-12-12 02:21:00,0.6881,0.68816,0.6881,0.68816,77300001.0
2006-12-12 02:22:00,0.68817,0.68817,0.68804,0.68806,81100000.0
2006-12-12 02:23:00,0.6879,0.6881,0.6879,0.68795,122600000.0
2006-12-12 02:24:00,0.68799,0.68814,0.68791,0.68801,55300001.0
2006-12-12 02:25:00,0.68808,0.68821,0.68796,0.68817,60500000.0
2006-12-12 02:26:00,0.68827,0.68838,0.68818,0.68818,46900000.0
2006-12-12 02:27:00,0.68834,0.68834,0.68826,0.68826,19900000.0
2006-12-12 02:28:00,0.68845,0.68861,0.68845,0.68861,103100001.0
2006-12-12 02:29:00,0.68863,0.68863,0.6884,0.68845,74100000.0
2006-12-12 02:30:00,0.68855,0.68855,0.68847,0.68855,34199999.0
2006-12-12 02:31:00,0.68851,0.68855,0.68839,0.68855,73100001.0
2006-12-12 02:32:00,0.68844,0.68852,0.68842,0.68852,38300000.0
2006-12-12 02:33:00,0.68847,0.68853,0.68845,0.68853,33499999.0
2006-12-12 02:34:00,0.68846,0.6886,0.68837,0.68847,105599999.0
2006-12-12 02:35:00,0.68842,0.68856,0.68842,0.68843,92800000.0
2006-12-12 02:36:00,0.68846,0.68862,0.68846,0.6885,97599999.0
2006-12-12 02:37:00,0.68858,0.68858,0.6885,0.6885,81399999.0
2006-12-12 02:38:00,0.68853,0.68853,0.6884,0.6884,113600002.0
2006-12-12 02:39:00,0.68842,0.6886,0.68825,0.68843,79600000.0
2006-12-12 02:40:00,0.68851,0.68862,0.68846,0.68852,113000001.0
2006-12-12 02:41:00,0.68852,0.68853,0.6884,0.6884,79900000.0
2006-12-12 02:42:00,0.68853,0.6886,0.68853,0.68855,48300000.0
2006-12-12 02:43:00,0.68846,0.68847,0.68837,0.68846,154200002.0
2006-12-12 02:44:00,0.68847,0.68848,0.68845,0.68848,47000001.0
2006-12-12 02:45:00,0.68855,0.68855,0.68845,0.68845,62200000.0
2006-12-12 02:46:00,0.68841,0.68847,0.68835,0.68835,85100001.0
2006-12-12 02:47:00,0.68856,0.6888,0.6885,0.6888,131800000.0
2006-12-12 02:48:00,0.6888,0.6888,0.68875,0.68875,35000000.0
2006-12-12 02:49:00,0.68875,0.68881,0.68874,0.68879,59699999.0
2006-12-12 02:50:00,0.68885,0.68885,0.68872,0.68875,52599999.0
2006-12-12 02:51:00,0.68878,0.68885,0.68868,0.68871,104800001.0
2006-12-12 02:52:00,0.6887,0.68878,0.68868,0.68875,133000000.0
2006-12-12 02:53:00,0.68878,0.68887,0.68878,0.68887,27100000.0
2006-12-12 02:54:00,0.68872,0.68872,0.68869,0.68869,41600000.0
2006-12-12 02:55:00,0.68867,0.68873,0.68867,0.68869,84900000.0
2006-12-12 02:56:00,0.68873,0.68878,0.68863,0.68869,66799999.0
2006-12-12 02:57:00,0.68865,0.6887,0.68865,0.6887,66200000.0
2006-12-12 02:58:00,0.6887,0.68875,0.68862,0.68862,74199998.0
2006-12-12 02:59:00,0.68866,0.68877,0.68858,0.68858,124800001.0
2006-12-12 03:00:00,0.68854,0.6886,0.68854,0.68858,105399998.0
2006-12-12 03:01:00,0.68856,0.6887,0.68854,0.6887,76200000.0
2006-12-12 03:02:00,0.68858,0.68872,0.68858,0.68872,98200000.0
2006-12-12 03:03:00,0.68873,0.68873,0.68857,0.68857,96999999.0
2006-12-12 03:04:00,0.68868,0.6887,0.68863,0.68863,78799999.0
2006-12-12 03:05:00,0.68855,0.6887,0.68855,0.6887,137200001.0
2006-12-12 03:06:00,0.68867,0.68885,0.68867,0.68878,91600000.0
2006-12-12 03:07:00,0.68879,0.68886,0.68873,0.68886,86500001.0
2006-12-12 03:08:00,0.68882,0.68885,0.68867,0.68872,143500000.0
2006-12-12 03:09:00,0.68882,0.68887,0.68875,0.68887,106199999.0
2006-12-12 03:10:00,0.68889,0.68895,0.68888,0.6889,62300000.0
2006-12-12 03:11:00,0.68889,0.68892,0.68885,0.6889,70600000.0
2006-12-12 03:12:00,0.6889,0.6889,0.6887,0.68886,107699998.0
2006-12-12 03:13:00,0.68875,0.68887,0.68867,0.68873,83600000.0
2006-12-12 03:14:00,0.68875,0.68883,0.68875,0.68881,99299998.0
2006-12-12 03:15:00,0.68882,0.68884,0.68866,0.68868,112799998.0
2006-12-12 03:16:00,0.6888,0.68893,0.6888,0.68888,84599999.0
2006-12-12 03:17:00,0.6888,0.68885,0.68873,0.68873,37500000.0
2006-12-12 03:18:00,0.68872,0.68881,0.68865,0.68876,49800000.0
2006-12-12 03:19:00,0.68858,0.68882,0.68854,0.68867,124800001.0
2006-12-12 03:20:00,0.68869,0.68878,0.68864,0.68878,84300000.0
2006-12-12 03:21:00,0.6888,0.68885,0.6888,0.68885,7000000.0
2006-12-12 03:22:00,0.68873,0.6888,0.68865,0.68865,49800000.0
2006-12-12 03:23:00,0.68863,0.68873,0.68863,0.68863,93699999.0
2006-12-12 03:24:00,0.68863,0.68871,0.68858,0.68866,72000001.0
2006-12-12 03:25:00,0.68863,0.68885,0.68863,0.68885,63600000.0
2006-12-12 03:26:00,0.68887,0.68899,0.68884,0.68884,152000003.0
2006-12-12 03:27:00,0.68901,0.68901,0.6889,0.68898,42400000.0
2006-12-12 03:28:00,0.6889,0.68895,0.68885,0.68885,66000000.0
2006-12-12 03:29:00,0.68893,0.689,0.68889,0.68895,177299998.0
2006-12-12 03:30:00,0.6889,0.68898,0.68884,0.68889,131099998.0
2006-12-12 03:31:00,0.68898,0.68904,0.68885,0.68895,69300000.0
2006-12-12 03:32:00,0.68888,0.6889,0.68881,0.68886,83799999.0
2006-12-12 03:33:00,0.68881,0.68881,0.68862,0.68862,59099999.0
2006-12-12 03:34:00,0.68867,0.6888,0.68867,0.68873,62700000.0
2006-12-12 03:35:00,0.68881,0.6889,0.68872,0.6889,86900000.0
2006-12-12 03:36:00,0.68879,0.68879,0.68876,0.68878,80299999.0
2006-12-12 03:37:00,0.68885,0.68885,0.68875,0.68877,63900000.0
2006-12-12 03:38:00,0.68878,0.68881,0.68878,0.68878,59000000.0
2006-12-12 03:39:00,0.68888,0.68889,0.68882,0.68889,61100000.0
2006-12-12 03:40:00,0.6888,0.68884,0.68876,0.68879,79900001.0
2006-12-12 03:41:00,0.68866,0.6889,0.68866,0.6889,91600000.0
2006-12-12 03:42:00,0.6888,0.68885,0.68861,0.68885,126300001.0
2006-12-12 03:43:00,0.68873,0.6889,0.68873,0.68888,69000000.0
2006-12-12 03:44:00,0.68888,0.68895,0.68887,0.6889,74200000.0
2006-12-12 03:45:00,0.68896,0.68896,0.68884,0.68884,27300000.0
2006-12-12 03:46:00,0.68887,0.68896,0.68871,0.68891,133799996.0
2006-12-12 03:47:00,0.68889,0.68896,0.68889,0.68896,31900001.0
2006-12-12 03:48:00,0.68893,0.68898,0.68885,0.68889,92000000.0
2006-12-12 03:49:00,0.68881,0.68896,0.68881,0.68894,77800000.0
2006-12-12 03:50:00,0.68884,0.68884,0.68878,0.6888,110900001.0
2006-12-12 03:51:00,0.68887,0.68892,0.68883,0.68883,110900001.0
2006-12-12 03:52:00,0.68883,0.68883,0.68874,0.68877,73700000.0
2006-12-12 03:53:00,0.6887,0.68878,0.6887,0.68877,57600000.0
2006-12-12 03:54:00,0.68873,0.689,0.68871,0.689,96699998.0
2006-12-12 03:55:00,0.68887,0.68887,0.68874,0.68887,97300000.0
2006-12-12 03:56:00,0.68876,0.68876,0.68868,0.68872,53700000.0
2006-12-12 03:57:00,0.68883,0.68897,0.68875,0.6888,126999998.0
2006-12-12 03:58:00,0.68885,0.68885,0.68875,0.6888,136100001.0
2006-12-12 03:59:00,0.68879,0.6889,0.68878,0.68888,66200001.0
2006-12-12 04:00:00,0.68885,0.6889,0.68885,0.6889,59800000.0
2006-12-12 04:01:00,0.68886,0.68893,0.68882,0.68893,52699999.0
2006-12-12 04:02:00,0.68879,0.68879,0.68878,0.68878,58200001.0
2006-12-12 04:03:00,0.68875,0.6888,0.68875,0.68879,97400000.0
2006-12-12 04:04:00,0.68887,0.68888,0.68882,0.68885,120400000.0
2006-12-12 04:05:00,0.68873,0.68889,0.68873,0.68889,136800000.0
2006-12-12 04:06:00,0.68895,0.68895,0.68885,0.6889,150499998.0
2006-12-12 04:07:00,0.68891,0.68893,0.68885,0.68893,105900000.0
2006-12-12 04:08:00,0.68907,0.68907,0.68885,0.68885,60499999.0
2006-12-12 04:09:00,0.6889,0.68895,0.6889,0.68895,18300000.0
2006-12-12 04:10:00,0.68888,0.68897,0.6888,0.68896,177899999.0
2006-12-12 04:11:00,0.68902,0.68902,0.68888,0.68894,84599999.0
2006-12-12 04:12:00,0.68894,0.68894,0.68884,0.68892,79500000.0
2006-12-12 04:13:00,0.68887,0.68887,0.68865,0.68865,50699999.0
2006-12-12 04:14:00,0.689,0.68917,0.689,0.68901,70300000.0
2006-12-12 04:15:00,0.68909,0.68915,0.68907,0.6891,59800000.0
2006-12-12 04:16:00,0.68902,0.6891,0.68902,0.68903,65000000.0
2006-12-12 04:17:00,0.68903,0.68916,0.68895,0.68907,138500001.0
2006-12-12 04:18:00,0.68917,0.68923,0.68913,0.68923,120899997.0
2006-12-12 04:19:00,0.68907,0.68936,0.68907,0.68918,76900000.0
2006-12-12 04:20:00,0.68917,0.68927,0.68917,0.68927,28500000.0
2006-12-12 04:21:00,0.68932,0.68932,0.68913,0.68918,151299999.0
2006-12-12 04:22:00,0.68923,0.68938,0.68923,0.68925,115500001.0
2006-12-12 04:23:00,0.68939,0.68957,0.68939,0.68957,39800000.0
2006-12-12 04:24:00,0.68957,0.68957,0.68948,0.68953,62999999.0
2006-12-12 04:25:00,0.68957,0.68962,0.68953,0.6896,59100001.0
2006-12-12 04:26:00,0.68958,0.68965,0.68955,0.68955,38600000.0
2006-12-12 04:27:00,0.68965,0.68965,0.68955,0.6896,24700000.0
2006-12-12 04:28:00,0.68966,0.68966,0.68946,0.68958,146099997.0
2006-12-12 04:29:00,0.68964,0.68964,0.68963,0.68963,31199999.0
2006-12-12 04:30:00,0.6896,0.68965,0.68951,0.68953,99599999.0
2006-12-12 04:31:00,0.68946,0.68961,0.68944,0.68954,99100000.0
2006-12-12 04:32:00,0.68951,0.6896,0.68951,0.68956,72700000.0
2006-12-12 04:33:00,0.68948,0.68951,0.68932,0.68932,98899998.0
2006-12-12 04:34:00,0.68948,0.68952,0.68942,0.68944,94899999.0
2006-12-12 04:35:00,0.68935,0.68945,0.6893,0.68945,125200000.0
2006-12-12 04:36:00,0.68943,0.6895,0.68931,0.68931,63800001.0
2006-12-12 04:37:00,0.68925,0.68935,0.68919,0.68928,118600001.0
2006-12-12 04:38:00,0.68927,0.68927,0.68911,0.6892,74300000.0
2006-12-12 04:39:00,0.68915,0.6892,0.6891,0.68915,90200000.0
2006-12-12 04:40:00,0.68913,0.68916,0.6891,0.68916,145100003.0
2006-12-12 04:41:00,0.68923,0.68923,0.6891,0.68915,63099998.0
2006-12-12 04:42:00,0.68919,0.68919,0.68894,0.68898,126000000.0
2006-12-12 04:43:00,0.68894,0.68922,0.68894,0.68908,103899999.0
2006-12-12 04:44:00,0.6891,0.68917,0.68905,0.68905,87000000.0
2006-12-12 04:45:00,0.68907,0.68915,0.68907,0.68915,57200000.0
2006-12-12 04:46:00,0.68912,0.68912,0.68897,0.68898,97200000.0
2006-12-12 04:47:00,0.68905,0.68912,0.68905,0.68905,82600000.0
2006-12-12 04:48:00,0.68905,0.68913,0.68902,0.68913,104600001.0
2006-12-12 04:49:00,0.68913,0.68913,0.68894,0.68906,84900000.0
2006-12-12 04:50:00,0.68916,0.68916,0.68907,0.6891,86800001.0
2006-12-12 04:51:00,0.68913,0.68914,0.68905,0.68905,104400001.0
2006-12-12 04:52:00,0.6891,0.68915,0.6891,0.68915,29599999.0
2006-12-12 04:53:00,0.68901,0.68909,0.68901,0.68909,31000001.0
2006-12-12 04:54:00,0.68907,0.68926,0.68907,0.68926,55999999.0
2006-12-12 04:55:00,0.68925,0.68925,0.68915,0.6892,96100000.0
2006-12-12 04:56:00,0.68916,0.6893,0.68916,0.68927,88900000.0
2006-12-12 04:57:00,0.68925,0.68925,0.689,0.6892,92699998.0
2006-12-12 04:58:00,0.68915,0.68932,0.68915,0.68919,93200001.0
2006-12-12 04:59:00,0.68933,0.68953,0.68931,0.68943,92899999.0
2006-12-12 05:00:00,0.68945,0.68945,0.68935,0.6894,47100000.0
2006-12-12 05:01:00,0.68935,0.68945,0.68925,0.68943,61200000.0
2006-12-12 05:02:00,0.68953,0.68958,0.68938,0.68947,77400001.0
2006-12-12 05:03:00,0.6896,0.68965,0.68951,0.68957,54399999.0
2006-12-12 05:04:00,0.68964,0.68971,0.68949,0.68959,111300000.0
2006-12-12 05:05:00,0.68952,0.68959,0.68945,0.68945,130499999.0
2006-12-12 05:06:00,0.68953,0.68953,0.68937,0.68942,48300000.0
2006-12-12 05:07:00,0.68945,0.68958,0.68943,0.68944,55600000.0
2006-12-12 05:08:00,0.68949,0.68953,0.68939,0.68946,112700000.0
2006-12-12 05:09:00,0.68955,0.68955,0.68941,0.6895,61500000.0
2006-12-12 05:10:00,0.68947,0.68948,0.68947,0.68948,27100000.0
2006-12-12 05:11:00,0.68937,0.68954,0.68929,0.68937,95500000.0
2006-12-12 05:12:00,0.68948,0.68956,0.68945,0.68945,73400001.0
2006-12-12 05:13:00,0.68947,0.68955,0.68935,0.6895,99700000.0
2006-12-12 05:14:00,0.68948,0.68956,0.68943,0.68955,126499996.0
2006-12-12 05:15:00,0.68947,0.68947,0.68937,0.68937,28600000.0
2006-12-12 05:16:00,0.68935,0.68945,0.68935,0.6894,56300000.0
2006-12-12 05:17:00,0.68945,0.68945,0.68935,0.68945,71800000.0
2006-12-12 05:18:00,0.68945,0.68945,0.68925,0.68935,86900000.0
2006-12-12 05:19:00,0.6894,0.68957,0.68935,0.68957,75700000.0
2006-12-12 05:20:00,0.68946,0.68949,0.68936,0.68949,81800000.0
2006-12-12 05:21:00,0.68943,0.68943,0.68922,0.68937,34200000.0
2006-12-12 05:22:00,0.68933,0.6894,0.6893,0.6894,47499998.0
2006-12-12 05:23:00,0.68927,0.68927,0.68921,0.68921,53300000.0
2006-12-12 05:24:00,0.68941,0.68941,0.68925,0.68933,92200000.0
2006-12-12 05:25:00,0.68922,0.68927,0.68909,0.68917,119900001.0
2006-12-12 05:26:00,0.6891,0.68913,0.68905,0.68913,94399999.0
2006-12-12 05:27:00,0.68917,0.6892,0.68903,0.68915,59700000.0
2006-12-12 05:28:00,0.68915,0.68915,0.68905,0.68915,67099999.0
2006-12-12 05:29:00,0.6891,0.68925,0.68905,0.68925,54900000.0
2006-12-12 05:30:00,0.68909,0.68928,0.68909,0.68928,74000000.0
2006-12-12 05:31:00,0.6893,0.68934,0.68922,0.68934,50400000.0
2006-12-12 05:32:00,0.6893,0.6894,0.68925,0.6893,54100000.0
2006-12-12 05:33:00,0.68932,0.68932,0.68919,0.68919,50700001.0
2006-12-12 05:34:00,0.68924,0.68935,0.68921,0.68935,83100000.0
2006-12-12 05:35:00,0.68943,0.68943,0.68932,0.68932,104399999.0
2006-12-12 05:36:00,0.68938,0.68938,0.68908,0.68932,85299998.0
2006-12-12 05:37:00,0.68937,0.68941,0.68932,0.68932,47900000.0
2006-12-12 05:38:00,0.68929,0.68935,0.68923,0.68935,92299998.0
2006-12-12 05:39:00,0.68926,0.68928,0.68924,0.68928,78899999.0
2006-12-12 05:40:00,0.68935,0.6894,0.68925,0.6893,85399999.0
2006-12-12 05:41:00,0.68925,0.68925,0.68918,0.6892,39400000.0
2006-12-12 05:42:00,0.68924,0.68928,0.68912,0.6892,122200000.0
2006-12-12 05:43:00,0.68914,0.68923,0.68908,0.68923,30900000.0
2006-12-12 05:44:00,0.68911,0.68919,0.68893,0.68906,98599999.0
2006-12-12 05:45:00,0.68906,0.68921,0.68893,0.68909,106399999.0
2006-12-12 05:46:00,0.689,0.689,0.68888,0.68896,59700000.0
2006-12-12 05:47:00,0.68923,0.68927,0.68913,0.68913,61699999.0
2006-12-12 05:48:00,0.68925,0.6893,0.68912,0.6893,86600002.0
2006-12-12 05:49:00,0.6893,0.6893,0.68917,0.6893,47600000.0
2006-12-12 05:50:00,0.6893,0.6894,0.68923,0.68923,90600001.0
2006-12-12 05:51:00,0.68935,0.68935,0.68925,0.68925,51500000.0
2006-12-12 05:52:00,0.68932,0.68932,0.6892,0.68928,46800000.0
2006-12-12 05:53:00,0.68929,0.68941,0.68929,0.68932,46799999.0
2006-12-12 05:54:00,0.68938,0.68955,0.68938,0.68941,24400000.0
2006-12-12 05:55:00,0.6894,0.68945,0.6893,0.6894,113600003.0
2006-12-12 05:56:00,0.6894,0.6894,0.68931,0.68936,78200000.0
2006-12-12 05:57:00,0.68928,0.68941,0.68926,0.68926,57100000.0
2006-12-12 05:58:00,0.68927,0.68927,0.68923,0.68923,10400000.0
2006-12-12 05:59:00,0.68938,0.68938,0.68927,0.68934,39800000.0
2006-12-12 06:00:00,0.68927,0.68939,0.68914,0.68928,104000001.0
2006-12-12 06:01:00,0.68935,0.68935,0.6892,0.6893,148899997.0
2006-12-12 06:02:00,0.68926,0.68934,0.68919,0.6893,66600000.0
2006-12-12 06:03:00,0.6893,0.6893,0.6893,0.6893,12000000.0
2006-12-12 06:04:00,0.68932,0.68932,0.68915,0.68915,47200000.0
2006-12-12 06:05:00,0.68922,0.68924,0.68917,0.6892,115300000.0
2006-12-12 06:06:00,0.68914,0.68915,0.68909,0.6891,50900001.0
2006-12-12 06:07:00,0.68915,0.68919,0.68912,0.68917,92300000.0
2006-12-12 06:08:00,0.68893,0.68905,0.68884,0.68905,110199998.0
2006-12-12 06:09:00,0.68925,0.68925,0.6891,0.68925,141800000.0
2006-12-12 06:10:00,0.68923,0.68934,0.68914,0.68923,163600001.0
2006-12-12 06:11:00,0.68915,0.68922,0.68915,0.68922,13500000.0
2006-12-12 06:12:00,0.6892,0.6892,0.6891,0.6891,17599999.0
2006-12-12 06:13:00,0.68911,0.68916,0.68898,0.68899,61900000.0
2006-12-12 06:14:00,0.68917,0.68926,0.68912,0.68914,73300000.0
2006-12-12 06:15:00,0.68914,0.68927,0.68914,0.68919,69100000.0
2006-12-12 06:16:00,0.68923,0.68933,0.68909,0.68933,93699999.0
2006-12-12 06:17:00,0.68933,0.68933,0.68921,0.68927,117499999.0
2006-12-12 06:18:00,0.68918,0.68926,0.68907,0.68907,97700000.0
2006-12-12 06:19:00,0.68919,0.68926,0.68911,0.68918,116100002.0
2006-12-12 06:20:00,0.68915,0.68934,0.68915,0.68932,85000002.0
2006-12-12 06:21:00,0.68937,0.68939,0.68932,0.68939,38300000.0
2006-12-12 06:22:00,0.68918,0.68936,0.68897,0.68909,97900000.0
2006-12-12 06:23:00,0.68931,0.68934,0.68901,0.68934,63900000.0
2006-12-12 06:24:00,0.68943,0.68945,0.68935,0.6894,58200000.0
2006-12-12 06:25:00,0.6894,0.68948,0.68937,0.68937,128999997.0
2006-12-12 06:26:00,0.68935,0.68941,0.68935,0.68935,26099999.0
2006-12-12 06:27:00,0.68936,0.68942,0.68931,0.6894,138799998.0
2006-12-12 06:28:00,0.68939,0.68942,0.68931,0.68936,94900000.0
2006-12-12 06:29:00,0.6893,0.68935,0.6893,0.68935,80100000.0
2006-12-12 06:30:00,0.6893,0.68938,0.68925,0.68925,14100000.0
2006-12-12 06:31:00,0.68929,0.68934,0.68921,0.68926,135500001.0
2006-12-12 06:32:00,0.6893,0.68931,0.68892,0.68908,92700000.0
2006-12-12 06:33:00,0.6891,0.68935,0.6891,0.68935,83299999.0
2006-12-12 06:34:00,0.68927,0.68934,0.68927,0.68927,66800000.0
2006-12-12 06:35:00,0.68927,0.68935,0.68925,0.68935,71000000.0
2006-12-12 06:36:00,0.6892,0.68935,0.6892,0.68935,100799999.0
2006-12-12 06:37:00,0.6893,0.68932,0.68928,0.68932,44000000.0
2006-12-12 06:38:00,0.68921,0.68921,0.68909,0.68912,75600000.0
2006-12-12 06:39:00,0.68925,0.68932,0.68922,0.68926,62200000.0
2006-12-12 06:40:00,0.6892,0.68928,0.6892,0.68925,55399998.0
2006-12-12 06:41:00,0.68898,0.68916,0.68898,0.6891,59800000.0
2006-12-12 06:42:00,0.68894,0.6892,0.68894,0.6892,41099999.0
2006-12-12 06:43:00,0.68918,0.6892,0.68904,0.6892,109299999.0
2006-12-12 06:44:00,0.68924,0.68929,0.68917,0.68929,101000000.0
2006-12-12 06:45:00,0.68922,0.68923,0.68911,0.68912,64500000.0
2006-12-12 06:46:00,0.68905,0.68905,0.68895,0.68905,159100000.0
2006-12-12 06:47:00,0.68899,0.68907,0.68884,0.68884,108299999.0
2006-12-12 06:48:00,0.68879,0.68879,0.68868,0.68877,92600002.0
2006-12-12 06:49:00,0.68877,0.68878,0.68865,0.68869,143500001.0
2006-12-12 06:50:00,0.6888,0.68883,0.68863,0.68873,170799998.0
2006-12-12 06:51:00,0.68887,0.68891,0.68883,0.68883,100800001.0
2006-12-12 06:52:00,0.68877,0.68887,0.68865,0.68887,147700002.0
2006-12-12 06:53:00,0.68872,0.68888,0.68858,0.68872,67299998.0
2006-12-12 06:54:00,0.68876,0.68879,0.68874,0.68878,107299999.0
2006-12-12 06:55:00,0.68872,0.68884,0.68872,0.68872,119700001.0
2006-12-12 06:56:00,0.68875,0.68875,0.68861,0.68869,107799997.0
2006-12-12 06:57:00,0.68891,0.68893,0.68871,0.68893,120700003.0
2006-12-12 06:58:00,0.68876,0.68892,0.68876,0.68883,146500000.0
2006-12-12 06:59:00,0.68866,0.68882,0.68866,0.68882,121599998.0
2006-12-12 07:00:00,0.68875,0.68882,0.68875,0.68882,13500000.0
2006-12-12 07:01:00,0.68882,0.68882,0.68878,0.68878,28000000.0
2006-12-12 07:02:00,0.68879,0.68898,0.68876,0.68895,145399999.0
2006-12-12 07:03:00,0.68905,0.68905,0.689,0.689,59000000.0
2006-12-12 07:04:00,0.6889,0.68894,0.6889,0.6889,24700000.0
2006-12-12 07:05:00,0.6888,0.68885,0.68873,0.68885,44000000.0
2006-12-12 07:06:00,0.68885,0.68885,0.68875,0.6888,87999999.0
2006-12-12 07:07:00,0.68885,0.68885,0.68875,0.6888,87700000.0
2006-12-12 07:08:00,0.68885,0.68885,0.6886,0.6888,59900000.0
2006-12-12 07:09:00,0.68873,0.68905,0.68873,0.68905,95200000.0
2006-12-12 07:10:00,0.68903,0.68903,0.68895,0.68895,66800001.0
2006-12-12 07:11:00,0.6887,0.68901,0.6887,0.68898,120199999.0
2006-12-12 07:12:00,0.68892,0.68895,0.68884,0.68887,90400003.0
2006-12-12 07:13:00,0.68887,0.68887,0.68869,0.6888,74400001.0
2006-12-12 07:14:00,0.68877,0.68885,0.68869,0.68885,78300000.0
2006-12-12 07:15:00,0.68869,0.6888,0.68869,0.68876,35600000.0
2006-12-12 07:16:00,0.68879,0.6888,0.68873,0.68877,54200000.0
2006-12-12 07:17:00,0.6888,0.6888,0.6888,0.6888,38699999.0
2006-12-12 07:18:00,0.68877,0.68877,0.68863,0.68875,138599998.0
2006-12-12 07:19:00,0.68877,0.68877,0.68868,0.68868,21500000.0
2006-12-12 07:20:00,0.6888,0.6889,0.6888,0.6889,55300000.0
2006-12-12 07:21:00,0.68875,0.68885,0.68875,0.68885,62799999.0
2006-12-12 07:22:00,0.68884,0.68891,0.68884,0.68891,29600000.0
2006-12-12 07:23:00,0.68889,0.68894,0.68879,0.68887,88400002.0
2006-12-12 07:24:00,0.68891,0.68896,0.68879,0.68896,111299999.0
2006-12-12 07:25:00,0.6889,0.68892,0.68886,0.68887,88799998.0
2006-12-12 07:26:00,0.68878,0.68878,0.68872,0.68872,51000000.0
2006-12-12 07:27:00,0.68876,0.68883,0.68873,0.68883,128500001.0
2006-12-12 07:28:00,0.68872,0.68885,0.68872,0.68885,107299999.0
2006-12-12 07:29:00,0.68853,0.6887,0.68839,0.68856,170400000.0
2006-12-12 07:30:00,0.6888,0.68892,0.68876,0.68892,78699999.0
2006-12-12 07:31:00,0.6889,0.68892,0.68882,0.68892,48400001.0
2006-12-12 07:32:00,0.68893,0.68901,0.68886,0.68886,80799999.0
2006-12-12 07:33:00,0.68885,0.68891,0.6888,0.68887,74200000.0
2006-12-12 07:34:00,0.68835,0.68869,0.68826,0.68826,86400000.0
2006-12-12 07:35:00,0.68841,0.68874,0.68841,0.68869,133199998.0
2006-12-12 07:36:00,0.6888,0.68885,0.6888,0.68885,116800000.0
2006-12-12 07:37:00,0.68885,0.68885,0.68875,0.6888,149400000.0
2006-12-12 07:38:00,0.68885,0.68885,0.68873,0.6888,144100001.0
2006-12-12 07:39:00,0.68875,0.6888,0.68873,0.68873,99699999.0
2006-12-12 07:40:00,0.68875,0.68898,0.68875,0.68883,129100001.0
2006-12-12 07:41:00,0.68879,0.68884,0.68872,0.68884,48699999.0
2006-12-12 07:42:00,0.68885,0.68885,0.6888,0.6888,31900000.0
2006-12-12 07:43:00,0.68885,0.68885,0.68865,0.68865,97200001.0
2006-12-12 07:44:00,0.68876,0.68889,0.68876,0.68889,60900000.0
2006-12-12 07:45:00,0.6889,0.68895,0.68885,0.68885,116099999.0
2006-12-12 07:46:00,0.68891,0.68895,0.68887,0.68887,35699999.0
2006-12-12 07:47:00,0.68891,0.68891,0.68876,0.68876,76399999.0
2006-12-12 07:48:00,0.68883,0.68892,0.6887,0.68892,63299999.0
2006-12-12 07:49:00,0.68889,0.68892,0.68885,0.68888,126199998.0
2006-12-12 07:50:00,0.68888,0.68895,0.68873,0.68883,105100002.0
2006-12-12 07:51:00,0.68882,0.68899,0.68881,0.68881,166400001.0
2006-12-12 07:52:00,0.68896,0.68896,0.68892,0.68893,29100000.0
2006-12-12 07:53:00,0.68893,0.68902,0.68892,0.68892,36799999.0
2006-12-12 07:54:00,0.68898,0.68905,0.6889,0.68898,99599999.0
2006-12-12 07:55:00,0.68898,0.68898,0.68884,0.68884,41100000.0
2006-12-12 07:56:00,0.68886,0.68892,0.68884,0.68887,84800000.0
2006-12-12 07:57:00,0.68891,0.68895,0.68882,0.68895,113100001.0
2006-12-12 07:58:00,0.68891,0.68891,0.68873,0.68876,92299999.0
2006-12-12 07:59:00,0.68893,0.68893,0.68888,0.68888,51000000.0
2006-12-12 08:00:00,0.6887,0.68898,0.6887,0.6889,96099997.0
2006-12-12 08:01:00,0.68903,0.68905,0.68894,0.68897,127100002.0
2006-12-12 08:02:00,0.689,0.68913,0.68895,0.68902,88300002.0
2006-12-12 08:03:00,0.68902,0.68902,0.68893,0.68893,102499998.0
2006-12-12 08:04:00,0.68892,0.68892,0.68888,0.6889,72199999.0
2006-12-12 08:05:00,0.68895,0.68907,0.68883,0.68883,67600000.0
2006-12-12 08:06:00,0.68891,0.68901,0.68884,0.68895,158400001.0
2006-12-12 08:07:00,0.68879,0.68892,0.68879,0.68892,72200001.0
2006-12-12 08:08:00,0.68893,0.68895,0.6888,0.68895,105799999.0
2006-12-12 08:09:00,0.68892,0.68892,0.68881,0.68881,27000000.0
2006-12-12 08:10:00,0.6889,0.68895,0.68885,0.68885,28800000.0
2006-12-12 08:11:00,0.68894,0.68914,0.68889,0.689,61299999.0
2006-12-12 08:12:00,0.68885,0.689,0.68885,0.689,42900000.0
2006-12-12 08:13:00,0.68897,0.68905,0.68897,0.68905,72400000.0
2006-12-12 08:14:00,0.68897,0.68897,0.68893,0.68893,18400000.0
2006-12-12 08:15:00,0.68895,0.68897,0.68892,0.68892,51100000.0
2006-12-12 08:16:00,0.68887,0.68896,0.68881,0.68896,46600000.0
2006-12-12 08:17:00,0.68899,0.68899,0.68891,0.68891,42400000.0
2006-12-12 08:18:00,0.68885,0.6889,0.68883,0.68883,69900000.0
2006-12-12 08:19:00,0.68892,0.68896,0.68885,0.68888,94699998.0
2006-12-12 08:20:00,0.68891,0.68891,0.68875,0.68877,132899999.0
2006-12-12 08:21:00,0.68865,0.6888,0.68865,0.68875,62900000.0
2006-12-12 08:22:00,0.68883,0.68886,0.68871,0.68882,100599999.0
2006-12-12 08:23:00,0.68877,0.68877,0.68874,0.68874,35099999.0
2006-12-12 08:24:00,0.68881,0.68881,0.68864,0.68873,62800000.0
2006-12-12 08:25:00,0.68873,0.6889,0.68865,0.68885,63900000.0
2006-12-12 08:26:00,0.68882,0.68883,0.68876,0.68876,46800000.0
2006-12-12 08:27:00,0.68875,0.68875,0.68875,0.68875,16800000.0
2006-12-12 08:28:00,0.6888,0.6888,0.68872,0.68876,58200000.0
2006-12-12 08:29:00,0.68887,0.68887,0.6887,0.68875,32200000.0
2006-12-12 08:30:00,0.68876,0.68885,0.68873,0.68874,110600000.0
2006-12-12 08:31:00,0.68878,0.6888,0.68869,0.68872,74100000.0
2006-12-12 08:32:00,0.68871,0.68871,0.68864,0.68864,20000000.0
2006-12-12 08:33:00,0.6886,0.68878,0.68853,0.68876,56200001.0
2006-12-12 08:34:00,0.68888,0.68888,0.68873,0.68877,31900000.0
2006-12-12 08:35:00,0.6887,0.68881,0.6887,0.68881,34100000.0
2006-12-12 08:36:00,0.68865,0.6888,0.68857,0.68857,196500002.0
2006-12-12 08:37:00,0.68888,0.68891,0.6888,0.68885,122799999.0
2006-12-12 08:38:00,0.68883,0.68883,0.68876,0.68876,28600000.0
2006-12-12 08:39:00,0.68878,0.68899,0.68877,0.68899,104299999.0
2006-12-12 08:40:00,0.68912,0.68912,0.68909,0.68909,26900000.0
2006-12-12 08:41:00,0.68907,0.68909,0.68893,0.68893,32699999.0
2006-12-12 08:42:00,0.68907,0.68908,0.68907,0.68908,39800000.0
2006-12-12 08:43:00,0.68893,0.6892,0.68888,0.68906,88500000.0
2006-12-12 08:44:00,0.68908,0.68908,0.68893,0.68895,59000000.0
2006-12-12 08:45:00,0.68905,0.68908,0.68903,0.68903,53400000.0
2006-12-12 08:46:00,0.68884,0.68893,0.68864,0.68869,54000000.0
2006-12-12 08:47:00,0.68908,0.68908,0.68896,0.68896,31900000.0
2006-12-12 08:48:00,0.68878,0.68892,0.68878,0.68892,80399999.0
2006-12-12 08:49:00,0.68904,0.68904,0.68878,0.68892,139900001.0
2006-12-12 08:50:00,0.689,0.68909,0.68899,0.68909,72599999.0
2006-12-12 08:51:00,0.68907,0.68907,0.68894,0.68895,69100000.0
2006-12-12 08:52:00,0.68904,0.68906,0.68898,0.68905,57400000.0
2006-12-12 08:53:00,0.68903,0.68903,0.6889,0.68897,95799998.0
2006-12-12 08:54:00,0.68905,0.68915,0.68902,0.68902,93499998.0
2006-12-12 08:55:00,0.6891,0.68924,0.6891,0.68924,73200000.0
2006-12-12 08:56:00,0.68914,0.68914,0.68881,0.68887,60500000.0
2006-12-12 08:57:00,0.68916,0.68925,0.68905,0.68925,74700000.0
2006-12-12 08:58:00,0.6893,0.68932,0.68925,0.6893,85300000.0
2006-12-12 08:59:00,0.68928,0.68928,0.68916,0.68928,87199999.0
2006-12-12 09:00:00,0.68928,0.68932,0.68922,0.68932,73000001.0
2006-12-12 09:01:00,0.68909,0.68919,0.68909,0.68914,89500000.0
2006-12-12 09:02:00,0.68906,0.68922,0.68906,0.68911,133100002.0
2006-12-12 09:03:00,0.68907,0.68938,0.68907,0.68938,35100000.0
2006-12-12 09:04:00,0.6895,0.6895,0.68935,0.68949,104800000.0
2006-12-12 09:05:00,0.68942,0.68949,0.68934,0.68949,80500000.0
2006-12-12 09:06:00,0.68931,0.68931,0.68922,0.68922,35099999.0
2006-12-12 09:07:00,0.68912,0.6892,0.68908,0.68908,54400000.0
2006-12-12 09:08:00,0.68933,0.68975,0.68933,0.68972,72300000.0
2006-12-12 09:09:00,0.68957,0.68957,0.68925,0.68925,96500000.0
2006-12-12 09:10:00,0.68919,0.68926,0.68904,0.68907,101299998.0
2006-12-12 09:11:00,0.68918,0.68933,0.68917,0.68933,55500000.0
2006-12-12 09:12:00,0.6893,0.68932,0.6893,0.68932,45299999.0
2006-12-12 09:13:00,0.68927,0.68944,0.68927,0.68941,85000000.0
2006-12-12 09:14:00,0.68944,0.68952,0.6894,0.68952,84999998.0
2006-12-12 09:15:00,0.68939,0.68949,0.68937,0.6894,96499999.0
2006-12-12 09:16:00,0.68941,0.68941,0.68926,0.68931,49300000.0
2006-12-12 09:17:00,0.68933,0.68939,0.6891,0.6891,110699999.0
2006-12-12 09:18:00,0.68924,0.68933,0.68914,0.68927,113100001.0
2006-12-12 09:19:00,0.68917,0.68929,0.68917,0.68922,45100000.0
2006-12-12 09:20:00,0.68924,0.68942,0.68924,0.68942,75300000.0
2006-12-12 09:21:00,0.68933,0.68933,0.68904,0.68904,57400000.0
2006-12-12 09:22:00,0.68917,0.68928,0.68917,0.68928,12200000.0
2006-12-12 09:23:00,0.68885,0.68926,0.68885,0.68892,109799998.0
2006-12-12 09:24:00,0.68885,0.68917,0.68873,0.68917,106700001.0
2006-12-12 09:25:00,0.68901,0.68905,0.6888,0.68905,89200000.0
2006-12-12 09:26:00,0.68915,0.68915,0.68898,0.68898,126599998.0
2006-12-12 09:27:00,0.68904,0.68919,0.68904,0.68911,71100000.0
2006-12-12 09:28:00,0.68908,0.6891,0.68895,0.68895,50000000.0
2006-12-12 09:29:00,0.68905,0.68918,0.689,0.68918,51900000.0
2006-12-12 09:30:00,0.68917,0.68925,0.68915,0.68915,97399999.0
2006-12-12 09:31:00,0.68919,0.68921,0.68918,0.68921,41300000.0
2006-12-12 09:32:00,0.68916,0.68922,0.68912,0.6892,64900000.0
2006-12-12 09:33:00,0.68923,0.68931,0.689,0.68903,85400000.0
2006-12-12 09:34:00,0.68895,0.68912,0.68892,0.68912,32700000.0
2006-12-12 09:35:00,0.68901,0.68918,0.68886,0.68909,81899999.0
2006-12-12 09:36:00,0.68901,0.68918,0.68901,0.68909,78500002.0
2006-12-12 09:37:00,0.68912,0.68912,0.68899,0.689,68000000.0
2006-12-12 09:38:00,0.68905,0.68905,0.68884,0.68884,73400000.0
2006-12-12 09:39:00,0.68903,0.68908,0.68901,0.68904,61700001.0
2006-12-12 09:40:00,0.68905,0.6891,0.68905,0.68905,47700000.0
2006-12-12 09:41:00,0.68903,0.68918,0.68903,0.68916,114599999.0
2006-12-12 09:42:00,0.68915,0.6893,0.6891,0.6891,50200002.0
2006-12-12 09:43:00,0.68907,0.6892,0.68907,0.68909,65000000.0
2006-12-12 09:44:00,0.68904,0.68924,0.68897,0.68915,98400000.0
2006-12-12 09:45:00,0.68902,0.68923,0.68902,0.68923,73000000.0
2006-12-12 09:46:00,0.6892,0.6893,0.6892,0.6893,17000000.0
2006-12-12 09:47:00,0.68918,0.68925,0.6891,0.68925,69600000.0
2006-12-12 09:48:00,0.68913,0.68918,0.68907,0.68915,92200001.0
2006-12-12 09:49:00,0.68918,0.68924,0.68918,0.68921,56600000.0
2006-12-12 09:50:00,0.68929,0.68929,0.68915,0.68922,40800000.0
2006-12-12 09:51:00,0.68925,0.68926,0.68911,0.68914,56400000.0
2006-12-12 09:52:00,0.6891,0.68913,0.68908,0.68908,72500000.0
2006-12-12 09:53:00,0.68896,0.68906,0.68879,0.68879,99599998.0
2006-12-12 09:54:00,0.68881,0.68905,0.68877,0.68905,34500000.0
2006-12-12 09:55:00,0.68897,0.68902,0.68885,0.68891,50200000.0
2006-12-12 09:56:00,0.68897,0.68899,0.68881,0.68884,89300001.0
2006-12-12 09:57:00,0.6888,0.68893,0.6888,0.68893,70300000.0
2006-12-12 09:58:00,0.68881,0.68881,0.68869,0.68869,10000000.0
2006-12-12 09:59:00,0.68875,0.6888,0.68875,0.68878,81900002.0
2006-12-12 10:00:00,0.68875,0.68892,0.68871,0.68892,35800000.0
2006-12-12 10:01:00,0.68897,0.68904,0.68885,0.68885,72900000.0
2006-12-12 10:02:00,0.68889,0.68903,0.68884,0.68887,81900001.0
2006-12-12 10:03:00,0.68887,0.68894,0.68879,0.68885,112499997.0
2006-12-12 10:04:00,0.68882,0.68892,0.68882,0.68883,56600000.0
2006-12-12 10:05:00,0.68874,0.68874,0.68833,0.68833,75000000.0
2006-12-12 10:06:00,0.68868,0.68882,0.68866,0.68882,116099999.0
2006-12-12 10:07:00,0.68875,0.68883,0.68868,0.6888,47500000.0
2006-12-12 10:08:00,0.68865,0.68875,0.68853,0.68864,72899999.0
2006-12-12 10:09:00,0.68844,0.68864,0.68844,0.68863,87700001.0
2006-12-12 10:10:00,0.68846,0.68846,0.68831,0.68837,61300001.0
2006-12-12 10:11:00,0.68833,0.68839,0.68826,0.68831,74300000.0
2006-12-12 10:12:00,0.68834,0.68845,0.68827,0.68838,120699999.0
2006-12-12 10:13:00,0.68837,0.68841,0.68824,0.68828,47200000.0
2006-12-12 10:14:00,0.68829,0.68839,0.68825,0.68825,104600001.0
2006-12-12 10:15:00,0.68832,0.68832,0.6882,0.6882,32700000.0
2006-12-12 10:16:00,0.68831,0.68841,0.68824,0.6883,137100000.0
2006-12-12 10:17:00,0.68843,0.68855,0.68843,0.68854,116700000.0
2006-12-12 10:18:00,0.68861,0.68874,0.68855,0.68858,113999998.0
2006-12-12 10:19:00,0.68851,0.68868,0.68851,0.68862,72500000.0
2006-12-12 10:20:00,0.68854,0.68854,0.68846,0.68846,13000000.0
2006-12-12 10:21:00,0.68851,0.68863,0.68851,0.68853,50999999.0
2006-12-12 10:22:00,0.68851,0.68859,0.68849,0.68856,108900000.0
2006-12-12 10:23:00,0.68849,0.68849,0.6883,0.68838,133499998.0
2006-12-12 10:24:00,0.68844,0.68853,0.68843,0.68853,112900000.0
2006-12-12 10:25:00,0.68852,0.68852,0.68832,0.68832,56599999.0
2006-12-12 10:26:00,0.68828,0.6885,0.68828,0.68847,92499999.0
2006-12-12 10:27:00,0.68863,0.68867,0.68853,0.68867,91100000.0
2006-12-12 10:28:00,0.68873,0.68876,0.68858,0.68862,119600000.0
2006-12-12 10:29:00,0.68864,0.68864,0.68849,0.68849,45400000.0
2006-12-12 10:30:00,0.68839,0.68867,0.68839,0.68867,72300000.0
2006-12-12 10:31:00,0.68865,0.68872,0.68859,0.68872,112999997.0
2006-12-12 10:32:00,0.68869,0.68869,0.68854,0.68854,44499999.0
2006-12-12 10:33:00,0.68861,0.68866,0.68861,0.68866,41500000.0
2006-12-12 10:34:00,0.6887,0.68876,0.6887,0.68873,75700001.0
2006-12-12 10:35:00,0.68872,0.68872,0.68865,0.68865,19000000.0
2006-12-12 10:36:00,0.68865,0.6887,0.68865,0.6887,30400000.0
2006-12-12 10:37:00,0.68866,0.6888,0.68866,0.6888,78099999.0
2006-12-12 10:38:00,0.68872,0.68873,0.68857,0.68862,89699998.0
2006-12-12 10:39:00,0.68861,0.68877,0.68857,0.68865,89400000.0
2006-12-12 10:40:00,0.68877,0.68877,0.68864,0.68868,88600000.0
2006-12-12 10:41:00,0.68856,0.68875,0.68854,0.68854,70799999.0
2006-12-12 10:42:00,0.68872,0.68878,0.68865,0.68878,91900002.0
2006-12-12 10:43:00,0.68867,0.68868,0.6886,0.6886,88799998.0
2006-12-12 10:44:00,0.68863,0.68869,0.68856,0.68864,100499998.0
2006-12-12 10:45:00,0.68868,0.68877,0.68863,0.68877,175900000.0
2006-12-12 10:46:00,0.68867,0.68874,0.68865,0.68874,67700000.0
2006-12-12 10:47:00,0.68854,0.68872,0.68853,0.68871,100200000.0
2006-12-12 10:48:00,0.68872,0.68872,0.68868,0.68871,42900000.0
2006-12-12 10:49:00,0.68875,0.68883,0.68874,0.6888,74200000.0
2006-12-12 10:50:00,0.6888,0.6888,0.6887,0.68875,95700002.0
2006-12-12 10:51:00,0.68859,0.68901,0.68859,0.68901,43900000.0
2006-12-12 10:52:00,0.689,0.68912,0.68886,0.68912,100699999.0
2006-12-12 10:53:00,0.68905,0.68905,0.68878,0.68888,67799998.0
2006-12-12 10:54:00,0.68879,0.68892,0.68877,0.68892,47399999.0
2006-12-12 10:55:00,0.68888,0.68888,0.68874,0.6888,33400000.0
2006-12-12 10:56:00,0.68877,0.68884,0.68868,0.68868,87699998.0
2006-12-12 10:57:00,0.68885,0.68889,0.68884,0.68888,62000000.0
2006-12-12 10:58:00,0.6888,0.68889,0.68858,0.68858,126599998.0
2006-12-12 10:59:00,0.68886,0.68897,0.68882,0.68882,99500000.0
2006-12-12 11:00:00,0.68875,0.68887,0.68856,0.68884,88299999.0
2006-12-12 11:01:00,0.68881,0.68881,0.68852,0.68878,125300000.0
2006-12-12 11:02:00,0.68881,0.68884,0.68858,0.68877,88600000.0
2006-12-12 11:03:00,0.6888,0.6889,0.6887,0.68885,130199998.0
2006-12-12 11:04:00,0.68885,0.6889,0.68872,0.68872,93000000.0
2006-12-12 11:05:00,0.6888,0.6888,0.68864,0.68873,55600000.0
2006-12-12 11:06:00,0.68869,0.68879,0.68858,0.68858,72199999.0
2006-12-12 11:07:00,0.68864,0.68874,0.68864,0.68873,130200001.0
2006-12-12 11:08:00,0.68868,0.6887,0.68857,0.68857,28100000.0
2006-12-12 11:09:00,0.68853,0.6887,0.68853,0.6887,43100000.0
2006-12-12 11:10:00,0.68872,0.68887,0.68866,0.6888,66900000.0
2006-12-12 11:11:00,0.68873,0.68885,0.6887,0.68885,87200002.0
2006-12-12 11:12:00,0.68886,0.68886,0.6887,0.68874,60399999.0
2006-12-12 11:13:00,0.68866,0.68885,0.68866,0.68871,148400001.0
2006-12-12 11:14:00,0.68876,0.68913,0.68876,0.68908,105500000.0
2006-12-12 11:15:00,0.68913,0.68913,0.68907,0.68913,40500000.0
2006-12-12 11:16:00,0.68915,0.68915,0.68895,0.6891,110600002.0
2006-12-12 11:17:00,0.68904,0.68908,0.68881,0.68899,112199998.0
2006-12-12 11:18:00,0.68916,0.68933,0.68911,0.68911,170200000.0
2006-12-12 11:19:00,0.68893,0.6893,0.68893,0.6893,137300000.0
2006-12-12 11:20:00,0.6893,0.68935,0.6893,0.68935,40400000.0
2006-12-12 11:21:00,0.6893,0.68935,0.68925,0.68925,25600000.0
2006-12-12 11:22:00,0.68916,0.69012,0.68916,0.69012,76200000.0
2006-12-12 11:23:00,0.69041,0.69041,0.69008,0.69008,76400000.0
2006-12-12 11:24:00,0.69007,0.69013,0.68992,0.68997,145400000.0
2006-12-12 11:25:00,0.69002,0.69021,0.68993,0.68993,109099999.0
2006-12-12 11:26:00,0.69001,0.69019,0.69001,0.69012,69400000.0
2006-12-12 11:27:00,0.69015,0.69027,0.69015,0.69027,61300000.0
2006-12-12 11:28:00,0.69034,0.69034,0.69023,0.69029,48500000.0
2006-12-12 11:29:00,0.69031,0.69031,0.69006,0.69006,135699997.0
2006-12-12 11:30:00,0.68994,0.68994,0.68972,0.68984,69700000.0
2006-12-12 11:31:00,0.68999,0.69016,0.68987,0.68987,114900000.0
2006-12-12 11:32:00,0.68988,0.68998,0.68983,0.68988,71099999.0
2006-12-12 11:33:00,0.68986,0.68993,0.68975,0.68985,107000001.0
2006-12-12 11:34:00,0.68989,0.68992,0.68988,0.68992,48600000.0
2006-12-12 11:35:00,0.68982,0.68982,0.68965,0.68982,66099999.0
2006-12-12 11:36:00,0.68976,0.6899,0.68962,0.6899,75000001.0
2006-12-12 11:37:00,0.68995,0.68995,0.68979,0.68979,46900000.0
2006-12-12 11:38:00,0.68985,0.68993,0.6898,0.68993,154200000.0
2006-12-12 11:39:00,0.68989,0.68992,0.68985,0.68986,82299999.0
2006-12-12 11:40:00,0.6898,0.68997,0.6898,0.68993,82800001.0
2006-12-12 11:41:00,0.68985,0.68988,0.6898,0.6898,58300000.0
2006-12-12 11:42:00,0.68968,0.68968,0.68954,0.68954,51400001.0
2006-12-12 11:43:00,0.68952,0.6896,0.68948,0.68949,168100001.0
2006-12-12 11:44:00,0.6896,0.6896,0.68941,0.6896,123000000.0
2006-12-12 11:45:00,0.68964,0.6899,0.68964,0.6898,80000001.0
2006-12-12 11:46:00,0.68983,0.68983,0.68972,0.68982,130400001.0
2006-12-12 11:47:00,0.68999,0.6901,0.68993,0.68993,93099999.0
2006-12-12 11:48:00,0.68995,0.69028,0.68995,0.69022,105000002.0
2006-12-12 11:49:00,0.69045,0.6909,0.69045,0.6909,119000000.0
2006-12-12 11:50:00,0.69099,0.69123,0.69098,0.69123,66499999.0
2006-12-12 11:51:00,0.6914,0.69186,0.6914,0.69165,84700000.0
2006-12-12 11:52:00,0.69169,0.69188,0.69169,0.69185,110500002.0
2006-12-12 11:53:00,0.69188,0.69188,0.69145,0.69167,79000000.0
2006-12-12 11:54:00,0.6917,0.6917,0.69148,0.69149,70000000.0
2006-12-12 11:55:00,0.69136,0.69148,0.69131,0.69135,137700002.0
2006-12-12 11:56:00,0.69136,0.69141,0.69107,0.69107,75799999.0
2006-12-12 11:57:00,0.69102,0.69119,0.69102,0.69117,110099999.0
2006-12-12 11:58:00,0.69119,0.69119,0.69102,0.69108,101900000.0
2006-12-12 11:59:00,0.69115,0.69123,0.69115,0.69123,78500000.0
2006-12-12 12:00:00,0.69119,0.69119,0.691,0.6911,53199999.0
2006-12-12 12:01:00,0.69101,0.69104,0.69088,0.69092,111600000.0
2006-12-12 12:02:00,0.69092,0.69111,0.69089,0.69107,118100000.0
2006-12-12 12:03:00,0.69117,0.69125,0.69117,0.69123,93500001.0
2006-12-12 12:04:00,0.69122,0.69127,0.69091,0.69104,108400000.0
2006-12-12 12:05:00,0.691,0.69113,0.69091,0.69113,74200001.0
2006-12-12 12:06:00,0.69112,0.69119,0.69098,0.69109,47300000.0
2006-12-12 12:07:00,0.69103,0.69105,0.69092,0.69105,154599999.0
2006-12-12 12:08:00,0.69098,0.69098,0.69087,0.69096,66899999.0
2006-12-12 12:09:00,0.69102,0.69102,0.69093,0.69102,38600000.0
2006-12-12 12:10:00,0.69076,0.69076,0.69038,0.69048,121199999.0
2006-12-12 12:11:00,0.69043,0.69048,0.69042,0.69046,56499999.0
2006-12-12 12:12:00,0.69038,0.69053,0.69038,0.69052,84400002.0
2006-12-12 12:13:00,0.69051,0.69069,0.69051,0.69057,142899997.0
2006-12-12 12:14:00,0.69063,0.69071,0.69062,0.69062,57000000.0
2006-12-12 12:15:00,0.69062,0.69072,0.69057,0.69063,53600000.0
2006-12-12 12:16:00,0.6906,0.69072,0.6906,0.69072,87100000.0
2006-12-12 12:17:00,0.69068,0.69068,0.69061,0.69061,71600000.0
2006-12-12 12:18:00,0.69065,0.69065,0.69055,0.69056,69699998.0
2006-12-12 12:19:00,0.69057,0.69062,0.69057,0.6906,74499999.0
2006-12-12 12:20:00,0.69062,0.69062,0.69028,0.69028,121600000.0
2006-12-12 12:21:00,0.69016,0.69036,0.69016,0.69033,96400000.0
2006-12-12 12:22:00,0.69031,0.69036,0.69021,0.69027,65599999.0
2006-12-12 12:23:00,0.69014,0.69023,0.69004,0.69007,108500000.0
2006-12-12 12:24:00,0.68998,0.69007,0.6898,0.69007,62100000.0
2006-12-12 12:25:00,0.69008,0.69008,0.68999,0.69,90300000.0
2006-12-12 12:26:00,0.69007,0.69007,0.68983,0.6899,64200000.0
2006-12-12 12:27:00,0.68991,0.68997,0.68975,0.68975,76999999.0
2006-12-12 12:28:00,0.68983,0.6899,0.68972,0.6899,117800001.0
2006-12-12 12:29:00,0.68987,0.68987,0.68978,0.6898,84400000.0
2006-12-12 12:30:00,0.68974,0.68985,0.68974,0.68979,92899999.0
2006-12-12 12:31:00,0.68989,0.68997,0.68973,0.68986,119600001.0
2006-12-12 12:32:00,0.68992,0.68992,0.68973,0.68988,169600002.0
2006-12-12 12:33:00,0.6899,0.6899,0.68972,0.68973,57300000.0
2006-12-12 12:34:00,0.6899,0.69003,0.68975,0.6898,96800000.0
2006-12-12 12:35:00,0.68982,0.68991,0.68979,0.68987,62300001.0
2006-12-12 12:36:00,0.6899,0.69011,0.68982,0.69004,82000002.0
2006-12-12 12:37:00,0.69002,0.69016,0.68984,0.68984,72600000.0
2006-12-12 12:38:00,0.68983,0.68983,0.68954,0.68983,104000000.0
2006-12-12 12:39:00,0.68983,0.68992,0.6897,0.68992,115400001.0
2006-12-12 12:40:00,0.6899,0.69,0.6897,0.69,127399998.0
2006-12-12 12:41:00,0.68997,0.68999,0.68975,0.68975,70199999.0
2006-12-12 12:42:00,0.68977,0.68985,0.68977,0.68982,75200001.0
2006-12-12 12:43:00,0.68985,0.68985,0.68978,0.68981,70599999.0
2006-12-12 12:44:00,0.68982,0.68999,0.68982,0.68997,19300000.0
2006-12-12 12:45:00,0.69005,0.69005,0.69005,0.69005,31100000.0
2006-12-12 12:46:00,0.69004,0.69008,0.68996,0.69007,111400000.0
2006-12-12 12:47:00,0.68998,0.68998,0.68992,0.68992,36100000.0
2006-12-12 12:48:00,0.68987,0.6899,0.68982,0.68982,74700001.0
2006-12-12 12:49:00,0.68993,0.68995,0.6899,0.6899,29499999.0
2006-12-12 12:50:00,0.68982,0.69001,0.68972,0.68972,98500001.0
2006-12-12 12:51:00,0.68985,0.68985,0.68963,0.68963,48700001.0
2006-12-12 12:52:00,0.68956,0.68976,0.68954,0.68967,74800000.0
2006-12-12 12:53:00,0.68959,0.68961,0.68951,0.68955,74400000.0
2006-12-12 12:54:00,0.6896,0.6896,0.68921,0.68933,109800000.0
2006-12-12 12:55:00,0.68927,0.6893,0.68902,0.68912,152100000.0
2006-12-12 12:56:00,0.6891,0.6891,0.68874,0.68874,77100001.0
2006-12-12 12:57:00,0.68881,0.6889,0.68873,0.6889,46200001.0
2006-12-12 12:58:00,0.689,0.68912,0.689,0.68902,64899999.0
2006-12-12 12:59:00,0.68908,0.68926,0.68908,0.68909,100000002.0
2006-12-12 13:00:00,0.68909,0.6891,0.689,0.68907,164799999.0
2006-12-12 13:01:00,0.68909,0.68919,0.689,0.689,81400000.0
2006-12-12 13:02:00,0.68886,0.68903,0.68882,0.68902,112999999.0
2006-12-12 13:03:00,0.68898,0.68908,0.6888,0.68903,136599999.0
2006-12-12 13:04:00,0.689,0.68906,0.68896,0.68904,97399999.0
2006-12-12 13:05:00,0.68907,0.68907,0.68896,0.68906,139100000.0
2006-12-12 13:06:00,0.68897,0.68917,0.68897,0.68917,109199998.0
2006-12-12 13:07:00,0.68903,0.68926,0.68903,0.68923,68700001.0
2006-12-12 13:08:00,0.68899,0.68922,0.6889,0.6889,83200000.0
2006-12-12 13:09:00,0.68911,0.68911,0.68895,0.68899,76700000.0
2006-12-12 13:10:00,0.6891,0.68915,0.68905,0.68905,76299999.0
2006-12-12 13:11:00,0.6891,0.68933,0.6891,0.68919,59500000.0
2006-12-12 13:12:00,0.6893,0.68936,0.68924,0.68935,158600002.0
2006-12-12 13:13:00,0.68933,0.68941,0.68933,0.6894,71900001.0
2006-12-12 13:14:00,0.68932,0.6894,0.68932,0.68938,59100001.0
2006-12-12 13:15:00,0.68935,0.68936,0.68917,0.68919,112599998.0
2006-12-12 13:16:00,0.68911,0.68931,0.68903,0.68916,94800001.0
2006-12-12 13:17:00,0.68935,0.68945,0.68925,0.68931,116700000.0
2006-12-12 13:18:00,0.6894,0.68956,0.68938,0.6894,103000001.0
2006-12-12 13:19:00,0.68946,0.68953,0.68946,0.68948,34100000.0
2006-12-12 13:20:00,0.68952,0.68958,0.68942,0.68952,96900000.0
2006-12-12 13:21:00,0.68948,0.68948,0.68934,0.68934,45900000.0
2006-12-12 13:22:00,0.68939,0.68955,0.68938,0.68938,80899998.0
2006-12-12 13:23:00,0.6894,0.68961,0.68933,0.68961,131700000.0
2006-12-12 13:24:00,0.6896,0.68975,0.6895,0.6895,95000000.0
2006-12-12 13:25:00,0.68967,0.68972,0.68959,0.68965,108599999.0
2006-12-12 13:26:00,0.68972,0.68986,0.68959,0.68986,112699997.0
2006-12-12 13:27:00,0.68988,0.68988,0.68955,0.68955,62100000.0
2006-12-12 13:28:00,0.68965,0.68974,0.68963,0.68968,82900000.0
2006-12-12 13:29:00,0.68971,0.68983,0.68969,0.68983,77400001.0
2006-12-12 13:30:00,0.68975,0.68985,0.68975,0.68985,82200000.0
2006-12-12 13:31:00,0.68976,0.68979,0.68964,0.68979,73000000.0
2006-12-12 13:32:00,0.68975,0.68975,0.68967,0.68968,80499999.0
2006-12-12 13:33:00,0.68979,0.68989,0.68974,0.68974,79799998.0
2006-12-12 13:34:00,0.68969,0.6899,0.68969,0.68987,108600000.0
2006-12-12 13:35:00,0.68991,0.68991,0.68965,0.68969,95599999.0
2006-12-12 13:36:00,0.68973,0.68983,0.68971,0.68978,118900001.0
2006-12-12 13:37:00,0.68985,0.6899,0.68975,0.6898,104099999.0
2006-12-12 13:38:00,0.6898,0.68985,0.6898,0.68985,55100000.0
2006-12-12 13:39:00,0.68985,0.68985,0.68975,0.68975,106499999.0
2006-12-12 13:40:00,0.68972,0.68972,0.68955,0.6896,59300001.0
2006-12-12 13:41:00,0.68945,0.68963,0.68933,0.68963,142999999.0
2006-12-12 13:42:00,0.6896,0.68977,0.68954,0.68965,113700000.0
2006-12-12 13:43:00,0.68964,0.68976,0.6896,0.68961,118100000.0
2006-12-12 13:44:00,0.68965,0.68965,0.68942,0.6896,145699999.0
2006-12-12 13:45:00,0.68963,0.68977,0.6896,0.68977,105099999.0
2006-12-12 13:46:00,0.68975,0.6898,0.6897,0.68975,60500000.0
2006-12-12 13:47:00,0.68975,0.68982,0.68975,0.68976,96600001.0
2006-12-12 13:48:00,0.68972,0.6899,0.68972,0.68978,83300002.0
2006-12-12 13:49:00,0.68969,0.68969,0.68955,0.68964,67800001.0
2006-12-12 13:50:00,0.68979,0.68979,0.68968,0.68976,34300000.0
2006-12-12 13:51:00,0.68965,0.68977,0.68963,0.68977,71299999.0
2006-12-12 13:52:00,0.68978,0.68978,0.68962,0.6897,101599999.0
2006-12-12 13:53:00,0.68974,0.68975,0.68961,0.68961,130700001.0
2006-12-12 13:54:00,0.68963,0.68967,0.6896,0.6896,54100000.0
2006-12-12 13:55:00,0.68961,0.68968,0.68947,0.68958,142100002.0
2006-12-12 13:56:00,0.68959,0.68961,0.68948,0.68948,46200000.0
2006-12-12 13:57:00,0.68962,0.68964,0.68959,0.68964,76300001.0
2006-12-12 13:58:00,0.68968,0.68972,0.68968,0.68968,35200000.0
2006-12-12 13:59:00,0.6897,0.6897,0.68946,0.68946,59500000.0
2006-12-12 14:00:00,0.68943,0.68954,0.68925,0.68948,215599998.0
2006-12-12 14:01:00,0.6894,0.68945,0.68935,0.6894,81300001.0
2006-12-12 14:02:00,0.6895,0.68955,0.68947,0.68955,20800000.0
2006-12-12 14:03:00,0.68963,0.68965,0.68948,0.68951,117500000.0
2006-12-12 14:04:00,0.68955,0.68955,0.68945,0.68952,76399999.0
2006-12-12 14:05:00,0.68945,0.68953,0.68931,0.68931,95299999.0
2006-12-12 14:06:00,0.68941,0.6896,0.68939,0.68955,84000000.0
2006-12-12 14:07:00,0.68961,0.69001,0.68961,0.69001,32300000.0
2006-12-12 14:08:00,0.68986,0.68989,0.6897,0.68988,114099999.0
2006-12-12 14:09:00,0.68985,0.68985,0.68975,0.68982,117700000.0
2006-12-12 14:10:00,0.6898,0.68984,0.68975,0.68984,54100000.0
2006-12-12 14:11:00,0.68998,0.69003,0.6899,0.68991,99600001.0
2006-12-12 14:12:00,0.6899,0.69002,0.6899,0.68997,43600000.0
2006-12-12 14:13:00,0.68995,0.69001,0.68987,0.68998,39799999.0
2006-12-12 14:14:00,0.68997,0.68999,0.68975,0.68975,67799999.0
2006-12-12 14:15:00,0.68971,0.68985,0.68971,0.68985,27800000.0
2006-12-12 14:16:00,0.6898,0.68992,0.6898,0.68984,69500000.0
2006-12-12 14:17:00,0.68989,0.68991,0.68989,0.68991,23900001.0
2006-12-12 14:18:00,0.68985,0.68995,0.6897,0.6897,133999999.0
2006-12-12 14:19:00,0.68964,0.68992,0.68964,0.68988,114800001.0
2006-12-12 14:20:00,0.68975,0.68975,0.68956,0.68963,50800000.0
2006-12-12 14:21:00,0.68963,0.68968,0.68961,0.68966,89099999.0
2006-12-12 14:22:00,0.68953,0.68969,0.68953,0.68967,58500000.0
2006-12-12 14:23:00,0.68967,0.68969,0.68959,0.68959,42800000.0
2006-12-12 14:24:00,0.6897,0.6897,0.68954,0.68954,95200000.0
2006-12-12 14:25:00,0.6896,0.68978,0.6896,0.68964,111700000.0
2006-12-12 14:26:00,0.68962,0.68976,0.68962,0.68976,43000000.0
2006-12-12 14:27:00,0.68973,0.68977,0.68963,0.68963,95399999.0
2006-12-12 14:28:00,0.68958,0.68979,0.68958,0.68975,94100000.0
2006-12-12 14:29:00,0.68971,0.68979,0.68963,0.68977,72100000.0
2006-12-12 14:30:00,0.68984,0.68985,0.68973,0.68977,96199999.0
2006-12-12 14:31:00,0.68985,0.68991,0.68985,0.68987,70200000.0
2006-12-12 14:32:00,0.68987,0.6899,0.68977,0.68983,104800000.0
2006-12-12 14:33:00,0.68984,0.68984,0.68968,0.68968,46900000.0
2006-12-12 14:34:00,0.68975,0.68975,0.68955,0.68975,64300000.0
2006-12-12 14:35:00,0.68973,0.68986,0.68973,0.68985,40600000.0
2006-12-12 14:36:00,0.68993,0.68993,0.68988,0.68989,57400000.0
2006-12-12 14:37:00,0.68993,0.68993,0.68984,0.68986,35499999.0
2006-12-12 14:38:00,0.68983,0.68987,0.68983,0.68987,19000000.0
2006-12-12 14:39:00,0.68975,0.68992,0.68973,0.68992,102100000.0
2006-12-12 14:40:00,0.68991,0.68991,0.68974,0.68975,56800000.0
2006-12-12 14:41:00,0.68973,0.68989,0.6897,0.68987,71800001.0
2006-12-12 14:42:00,0.6899,0.68998,0.68985,0.68998,80399999.0
2006-12-12 14:43:00,0.6899,0.68994,0.6898,0.68991,78400001.0
2006-12-12 14:44:00,0.6898,0.68987,0.6898,0.68986,71300000.0
2006-12-12 14:45:00,0.68972,0.6899,0.68972,0.6899,50299999.0
2006-12-12 14:46:00,0.6899,0.68993,0.68979,0.68979,81900000.0
2006-12-12 14:47:00,0.68968,0.6899,0.68967,0.6898,121599999.0
2006-12-12 14:48:00,0.68982,0.68992,0.68979,0.68992,66800000.0
2006-12-12 14:49:00,0.68994,0.68994,0.68985,0.68985,78900000.0
2006-12-12 14:50:00,0.68988,0.6899,0.68968,0.68968,85800000.0
2006-12-12 14:51:00,0.68977,0.68985,0.6897,0.6898,45400000.0
2006-12-12 14:52:00,0.68977,0.68978,0.68965,0.68965,55700000.0
2006-12-12 14:53:00,0.68975,0.68975,0.68955,0.68955,40100000.0
2006-12-12 14:54:00,0.6899,0.69004,0.68984,0.69004,59399999.0
2006-12-12 14:55:00,0.68993,0.69001,0.68992,0.68993,91900001.0
2006-12-12 14:56:00,0.68997,0.69008,0.68997,0.69008,17900000.0
2006-12-12 14:57:00,0.69005,0.6901,0.69003,0.69005,74300001.0
2006-12-12 14:58:00,0.68988,0.68993,0.68979,0.68979,70200000.0
2006-12-12 14:59:00,0.68983,0.68983,0.68975,0.68975,125499999.0
2006-12-12 15:00:00,0.68975,0.68981,0.68973,0.6898,99600002.0
2006-12-12 15:01:00,0.6898,0.6899,0.68977,0.68985,118700000.0
2006-12-12 15:02:00,0.68988,0.68988,0.68975,0.68975,69399998.0
2006-12-12 15:03:00,0.6898,0.68988,0.68979,0.68987,76400001.0
2006-12-12 15:04:00,0.68986,0.68991,0.68982,0.68987,42300001.0
2006-12-12 15:05:00,0.68979,0.68982,0.68973,0.68975,84600001.0
2006-12-12 15:06:00,0.68982,0.68992,0.68975,0.68979,122699999.0
2006-12-12 15:07:00,0.68982,0.68991,0.68979,0.6898,99600001.0
2006-12-12 15:08:00,0.68971,0.68981,0.68952,0.68952,112500002.0
2006-12-12 15:09:00,0.68975,0.68975,0.6897,0.6897,64199999.0
2006-12-12 15:10:00,0.68975,0.6898,0.6897,0.6897,62400000.0
2006-12-12 15:11:00,0.6896,0.68964,0.6896,0.6896,48399999.0
2006-12-12 15:12:00,0.68971,0.6899,0.68971,0.68989,84100000.0
2006-12-12 15:13:00,0.68992,0.69,0.68991,0.68997,58100000.0
2006-12-12 15:14:00,0.69002,0.69002,0.68985,0.69001,89600000.0
2006-12-12 15:15:00,0.69004,0.69004,0.68999,0.68999,109900001.0
2006-12-12 15:16:00,0.68988,0.68991,0.68955,0.68968,166000000.0
2006-12-12 15:17:00,0.68973,0.68984,0.68962,0.68968,65399999.0
2006-12-12 15:18:00,0.68975,0.68975,0.68965,0.68965,77400001.0
2006-12-12 15:19:00,0.68975,0.68975,0.6897,0.68975,163400001.0
2006-12-12 15:20:00,0.68972,0.68972,0.68956,0.68958,96700001.0
2006-12-12 15:21:00,0.68956,0.68959,0.68956,0.68958,49100000.0
2006-12-12 15:22:00,0.68954,0.68963,0.68949,0.68963,94099998.0
2006-12-12 15:23:00,0.68962,0.68962,0.68951,0.68951,69199999.0
2006-12-12 15:24:00,0.68941,0.68957,0.68941,0.68943,111199999.0
2006-12-12 15:25:00,0.68942,0.68942,0.68926,0.68927,85200000.0
2006-12-12 15:26:00,0.68927,0.68938,0.68927,0.68938,101399999.0
2006-12-12 15:27:00,0.68922,0.68922,0.68903,0.68909,87900000.0
2006-12-12 15:28:00,0.68904,0.68915,0.68898,0.68901,48300000.0
2006-12-12 15:29:00,0.68901,0.68906,0.68883,0.68883,122500000.0
2006-12-12 15:30:00,0.68893,0.689,0.68835,0.68883,110399999.0
2006-12-12 15:31:00,0.68908,0.68926,0.68891,0.6892,150399999.0
2006-12-12 15:32:00,0.6893,0.6894,0.68928,0.68933,65200000.0
2006-12-12 15:33:00,0.68931,0.68936,0.68917,0.68936,73200000.0
2006-12-12 15:34:00,0.6892,0.6892,0.68907,0.68907,35999999.0
2006-12-12 15:35:00,0.68908,0.6892,0.68907,0.6892,47800000.0
2006-12-12 15:36:00,0.68909,0.68909,0.68896,0.68896,71800002.0
2006-12-12 15:37:00,0.68898,0.68902,0.68888,0.68902,123600001.0
2006-12-12 15:38:00,0.68904,0.68904,0.68895,0.68903,121999997.0
2006-12-12 15:39:00,0.68892,0.68901,0.68883,0.68897,83700001.0
2006-12-12 15:40:00,0.68897,0.68901,0.6887,0.6887,78100000.0
2006-12-12 15:41:00,0.68887,0.689,0.6888,0.68892,111300001.0
2006-12-12 15:42:00,0.689,0.68903,0.68889,0.68894,147000000.0
2006-12-12 15:43:00,0.68896,0.68897,0.68877,0.68897,60300000.0
2006-12-12 15:44:00,0.68913,0.68916,0.68885,0.68885,80300002.0
2006-12-12 15:45:00,0.6889,0.689,0.6889,0.689,97099999.0
2006-12-12 15:46:00,0.68901,0.68912,0.68888,0.68888,76900000.0
2006-12-12 15:47:00,0.68897,0.68903,0.68891,0.68891,53300000.0
2006-12-12 15:48:00,0.68886,0.68898,0.68877,0.68877,63000000.0
2006-12-12 15:49:00,0.68867,0.68883,0.68867,0.68873,72200000.0
2006-12-12 15:50:00,0.68876,0.68887,0.68876,0.68887,78900000.0
2006-12-12 15:51:00,0.68881,0.68886,0.68872,0.68882,122099999.0
2006-12-12 15:52:00,0.68875,0.68884,0.68869,0.68869,101800000.0
2006-12-12 15:53:00,0.68864,0.68873,0.68848,0.68858,80200001.0
2006-12-12 15:54:00,0.68855,0.68859,0.68843,0.68843,105099999.0
2006-12-12 15:55:00,0.68854,0.68863,0.68838,0.68838,105400000.0
2006-12-12 15:56:00,0.68849,0.68851,0.68812,0.68825,118800002.0
2006-12-12 15:57:00,0.68827,0.6883,0.68824,0.68824,85200000.0
2006-12-12 15:58:00,0.68833,0.68833,0.68817,0.68827,106799999.0
2006-12-12 15:59:00,0.68823,0.68844,0.68823,0.68838,61100000.0
2006-12-12 16:00:00,0.68822,0.68831,0.68822,0.6883,57700001.0
2006-12-12 16:01:00,0.68834,0.6884,0.68829,0.68839,62300001.0
2006-12-12 16:02:00,0.68832,0.68832,0.68819,0.68823,134400001.0
2006-12-12 16:03:00,0.68839,0.68847,0.68839,0.68847,63300000.0
2006-12-12 16:04:00,0.68841,0.68842,0.6883,0.68842,82900002.0
2006-12-12 16:05:00,0.68838,0.68847,0.68834,0.68834,174899998.0
2006-12-12 16:06:00,0.6884,0.68876,0.68831,0.68876,119500002.0
2006-12-12 16:07:00,0.68869,0.68869,0.68854,0.68855,51600000.0
2006-12-12 16:08:00,0.68835,0.68852,0.68829,0.68835,92799999.0
2006-12-12 16:09:00,0.68827,0.68845,0.68827,0.6884,54000000.0
2006-12-12 16:10:00,0.6884,0.68862,0.68824,0.6885,70300000.0
2006-12-12 16:11:00,0.68866,0.68872,0.6886,0.68868,93800000.0
2006-12-12 16:12:00,0.68871,0.68891,0.68871,0.68891,58800000.0
2006-12-12 16:13:00,0.68887,0.68889,0.68872,0.68872,50300001.0
2006-12-12 16:14:00,0.68878,0.68891,0.68878,0.6888,30200000.0
2006-12-12 16:15:00,0.68876,0.68888,0.68876,0.68883,142399999.0
2006-12-12 16:16:00,0.68904,0.68922,0.68887,0.68913,64400000.0
2006-12-12 16:17:00,0.68898,0.68898,0.68872,0.68874,92500000.0
2006-12-12 16:18:00,0.68869,0.68882,0.68863,0.68863,85699999.0
2006-12-12 16:19:00,0.6886,0.6887,0.68845,0.68848,229300002.0
2006-12-12 16:20:00,0.6885,0.6886,0.68847,0.6886,51699999.0
2006-12-12 16:21:00,0.68847,0.68849,0.68836,0.68848,77200000.0
2006-12-12 16:22:00,0.68854,0.68863,0.68853,0.68863,149900000.0
2006-12-12 16:23:00,0.68854,0.68854,0.68834,0.68834,67799999.0
2006-12-12 16:24:00,0.6884,0.6884,0.68832,0.68833,89300001.0
2006-12-12 16:25:00,0.68838,0.68879,0.68838,0.68867,92500000.0
2006-12-12 16:26:00,0.6886,0.68883,0.6886,0.68883,84300001.0
2006-12-12 16:27:00,0.68878,0.68899,0.68876,0.68899,86100000.0
2006-12-12 16:28:00,0.68881,0.68914,0.68881,0.68884,87200001.0
2006-12-12 16:29:00,0.68878,0.68886,0.68876,0.68886,103000001.0
2006-12-12 16:30:00,0.68894,0.68894,0.68865,0.68867,190600000.0
2006-12-12 16:31:00,0.68874,0.6889,0.68874,0.6889,78900000.0
2006-12-12 16:32:00,0.68887,0.68887,0.68875,0.68875,111299999.0
2006-12-12 16:33:00,0.68883,0.68887,0.68872,0.68885,121199999.0
2006-12-12 16:34:00,0.68887,0.68912,0.68887,0.68905,98000000.0
2006-12-12 16:35:00,0.6891,0.68918,0.68903,0.68918,74800002.0
2006-12-12 16:36:00,0.68926,0.68945,0.68923,0.68931,116700000.0
2006-12-12 16:37:00,0.68935,0.68955,0.68917,0.68922,137499997.0
2006-12-12 16:38:00,0.68936,0.68941,0.68891,0.68891,59900000.0
2006-12-12 16:39:00,0.68888,0.68917,0.68887,0.68901,106700000.0
2006-12-12 16:40:00,0.68887,0.68899,0.68885,0.68899,62999999.0
2006-12-12 16:41:00,0.68904,0.68915,0.6889,0.68913,156800002.0
2006-12-12 16:42:00,0.68922,0.68928,0.68922,0.68928,16600000.0
2006-12-12 16:43:00,0.68925,0.68927,0.68919,0.68927,104400002.0
2006-12-12 16:44:00,0.68933,0.68933,0.68922,0.68922,90600000.0
2006-12-12 16:45:00,0.68937,0.68937,0.68903,0.68904,126099999.0
2006-12-12 16:46:00,0.68913,0.68914,0.68888,0.68888,109299999.0
2006-12-12 16:47:00,0.68888,0.68893,0.68871,0.68893,77300000.0
2006-12-12 16:48:00,0.68905,0.68915,0.68894,0.68915,74400000.0
2006-12-12 16:49:00,0.68917,0.68917,0.68904,0.68905,98000001.0
2006-12-12 16:50:00,0.68914,0.68923,0.68914,0.68923,31200000.0
2006-12-12 16:51:00,0.68925,0.68925,0.68892,0.68895,114400001.0
2006-12-12 16:52:00,0.68916,0.6892,0.68908,0.68915,51400000.0
2006-12-12 16:53:00,0.68912,0.68918,0.689,0.6891,100100001.0
2006-12-12 16:54:00,0.68904,0.68912,0.68891,0.68912,132400000.0
2006-12-12 16:55:00,0.68918,0.68943,0.68918,0.68942,112600000.0
2006-12-12 16:56:00,0.68947,0.68949,0.68926,0.6893,134000002.0
2006-12-12 16:57:00,0.6893,0.6893,0.68898,0.68899,83500000.0
2006-12-12 16:58:00,0.68893,0.68894,0.68882,0.68885,110099999.0
2006-12-12 16:59:00,0.68879,0.68906,0.68875,0.68905,63000000.0
2006-12-12 17:00:00,0.68903,0.6891,0.68893,0.68895,124200000.0
2006-12-12 17:01:00,0.68895,0.68895,0.68873,0.68882,118100002.0
2006-12-12 17:02:00,0.68884,0.68884,0.68879,0.68881,36600000.0
2006-12-12 17:03:00,0.68884,0.68897,0.6886,0.68897,43799999.0
2006-12-12 17:04:00,0.68888,0.68888,0.68872,0.68872,89400000.0
2006-12-12 17:05:00,0.68869,0.68873,0.68869,0.68873,20700000.0
2006-12-12 17:06:00,0.68866,0.6888,0.68861,0.6888,98700001.0
2006-12-12 17:07:00,0.68889,0.68895,0.68887,0.68895,59700000.0
2006-12-12 17:08:00,0.68902,0.68905,0.68892,0.68901,157900001.0
2006-12-12 17:09:00,0.68912,0.68924,0.68912,0.68921,76400000.0
2006-12-12 17:10:00,0.68927,0.68933,0.68922,0.68924,100399998.0
2006-12-12 17:11:00,0.68907,0.68924,0.68907,0.68922,42100000.0
2006-12-12 17:12:00,0.68927,0.68946,0.68921,0.68921,108900001.0
2006-12-12 17:13:00,0.68928,0.68937,0.68926,0.68928,81100000.0
2006-12-12 17:14:00,0.6892,0.68939,0.6892,0.68936,85200001.0
2006-12-12 17:15:00,0.68934,0.6895,0.68928,0.68931,108499999.0
2006-12-12 17:16:00,0.6893,0.68945,0.6893,0.68935,73500000.0
2006-12-12 17:17:00,0.68924,0.68934,0.68922,0.68929,91699999.0
2006-12-12 17:18:00,0.68938,0.68942,0.68935,0.68937,91500000.0
2006-12-12 17:19:00,0.68939,0.68947,0.68924,0.68924,66900000.0
2006-12-12 17:20:00,0.6894,0.68948,0.68931,0.68933,85200000.0
2006-12-12 17:21:00,0.68925,0.68942,0.68922,0.68942,140399997.0
2006-12-12 17:22:00,0.68935,0.68944,0.68935,0.68944,85599999.0
2006-12-12 17:23:00,0.6894,0.68952,0.68939,0.68947,62599999.0
2006-12-12 17:24:00,0.6894,0.68945,0.68932,0.68945,71600002.0
2006-12-12 17:25:00,0.6894,0.68945,0.68937,0.68945,62900001.0
2006-12-12 17:26:00,0.68942,0.68942,0.6893,0.6893,82599999.0
2006-12-12 17:27:00,0.68945,0.68945,0.6893,0.6893,81800000.0
2006-12-12 17:28:00,0.68934,0.68941,0.68932,0.6894,146200001.0
2006-12-12 17:29:00,0.68942,0.68942,0.68919,0.68927,99199998.0
2006-12-12 17:30:00,0.68923,0.68925,0.68907,0.6891,121799999.0
2006-12-12 17:31:00,0.68907,0.68919,0.68907,0.6891,127400001.0
2006-12-12 17:32:00,0.68909,0.68913,0.68901,0.68901,89200001.0
2006-12-12 17:33:00,0.68906,0.68916,0.68906,0.68916,112700001.0
2006-12-12 17:34:00,0.68922,0.6893,0.6892,0.6892,48100000.0
2006-12-12 17:35:00,0.68915,0.68922,0.68915,0.68921,48499999.0
2006-12-12 17:36:00,0.68888,0.68912,0.68879,0.6889,79600001.0
2006-12-12 17:37:00,0.68894,0.68907,0.68877,0.68877,129599999.0
2006-12-12 17:38:00,0.68923,0.68923,0.68916,0.68916,37100000.0
2006-12-12 17:39:00,0.68914,0.68928,0.68914,0.68928,59300000.0
2006-12-12 17:40:00,0.6891,0.6891,0.68897,0.68897,65200000.0
2006-12-12 17:41:00,0.68905,0.68913,0.68905,0.68913,21600000.0
2006-12-12 17:42:00,0.68918,0.68919,0.68911,0.68919,77300001.0
2006-12-12 17:43:00,0.6892,0.6892,0.68896,0.68916,108700001.0
2006-12-12 17:44:00,0.68925,0.68925,0.6892,0.68925,72499999.0
2006-12-12 17:45:00,0.68925,0.68925,0.68905,0.68922,65400000.0
2006-12-12 17:46:00,0.68928,0.68932,0.68928,0.68932,19800000.0
2006-12-12 17:47:00,0.6893,0.6893,0.68894,0.68919,59800001.0
2006-12-12 17:48:00,0.68927,0.68927,0.68903,0.68913,134200001.0
2006-12-12 17:49:00,0.68913,0.68926,0.68901,0.68926,101499998.0
2006-12-12 17:50:00,0.6892,0.68934,0.68913,0.68932,72100000.0
2006-12-12 17:51:00,0.6893,0.6894,0.68925,0.68925,87899999.0
2006-12-12 17:52:00,0.68942,0.68942,0.68923,0.68923,129899997.0
2006-12-12 17:53:00,0.68927,0.68954,0.68927,0.68954,78699999.0
2006-12-12 17:54:00,0.68952,0.68952,0.68938,0.68946,110700001.0
2006-12-12 17:55:00,0.68944,0.68955,0.68944,0.68955,71600000.0
2006-12-12 17:56:00,0.68946,0.68959,0.68946,0.68951,135200000.0
2006-12-12 17:57:00,0.68948,0.68948,0.68937,0.68937,72600000.0
2006-12-12 17:58:00,0.68947,0.6895,0.68935,0.68937,96599999.0
2006-12-12 17:59:00,0.68928,0.68941,0.68926,0.68938,145500001.0
2006-12-12 18:00:00,0.68936,0.68944,0.68914,0.68914,96499998.0
2006-12-12 18:01:00,0.68914,0.68935,0.68914,0.68926,81500000.0
2006-12-12 18:02:00,0.68938,0.68942,0.6892,0.68942,55800001.0
2006-12-12 18:03:00,0.68945,0.68945,0.68918,0.68918,282500000.0
2006-12-12 18:04:00,0.68915,0.68938,0.68915,0.68935,201600000.0
2006-12-12 18:05:00,0.68943,0.6895,0.6893,0.6893,325100003.0
2006-12-12 18:06:00,0.68944,0.68954,0.68938,0.68939,105400000.0
2006-12-12 18:07:00,0.68929,0.68942,0.68916,0.68934,227700000.0
2006-12-12 18:08:00,0.68932,0.68953,0.68932,0.68944,78200000.0
2006-12-12 18:09:00,0.68953,0.68965,0.68933,0.68965,173799998.0
2006-12-12 18:10:00,0.6897,0.68975,0.68965,0.68971,155500000.0
2006-12-12 18:11:00,0.68963,0.68968,0.68946,0.68961,98600001.0
2006-12-12 18:12:00,0.68975,0.68976,0.68964,0.68976,55700000.0
2006-12-12 18:13:00,0.68982,0.68996,0.6898,0.68986,137400001.0
2006-12-12 18:14:00,0.68985,0.69006,0.68984,0.69005,85299999.0
2006-12-12 18:15:00,0.69007,0.69011,0.68999,0.69005,115899999.0
2006-12-12 18:16:00,0.69005,0.69005,0.68995,0.69005,381399997.0
2006-12-12 18:17:00,0.68992,0.68997,0.68979,0.68993,146600001.0
2006-12-12 18:18:00,0.68991,0.69004,0.68981,0.68981,298100002.0
2006-12-12 18:19:00,0.68971,0.68985,0.6896,0.68965,227600001.0
2006-12-12 18:20:00,0.68975,0.69005,0.68975,0.68988,78199999.0
2006-12-12 18:21:00,0.68989,0.69022,0.68989,0.69017,204899997.0
2006-12-12 18:22:00,0.69007,0.69007,0.68989,0.69003,89499997.0
2006-12-12 18:23:00,0.69008,0.69024,0.69008,0.69013,274800001.0
2006-12-12 18:24:00,0.69023,0.69047,0.69023,0.69039,242799999.0
2006-12-12 18:25:00,0.69056,0.69056,0.69038,0.69044,142199998.0
2006-12-12 18:26:00,0.69045,0.69056,0.69045,0.6905,220799998.0
2006-12-12 18:27:00,0.69034,0.69034,0.69006,0.69023,280099999.0
2006-12-12 18:28:00,0.69025,0.69046,0.69025,0.69027,167500002.0
2006-12-12 18:29:00,0.69027,0.69039,0.69018,0.69028,199999999.0
2006-12-12 18:30:00,0.69028,0.6903,0.69006,0.69015,110800000.0
2006-12-12 18:31:00,0.69007,0.69007,0.68992,0.68993,227800001.0
2006-12-12 18:32:00,0.6899,0.68995,0.6899,0.6899,51800000.0
2006-12-12 18:33:00,0.69001,0.69015,0.68986,0.68986,331900006.0
2006-12-12 18:34:00,0.68984,0.68984,0.68956,0.68966,78100000.0
2006-12-12 18:35:00,0.68968,0.69002,0.68968,0.69002,78499999.0
2006-12-12 18:36:00,0.69005,0.69022,0.69,0.69,222199997.0
2006-12-12 18:37:00,0.68997,0.69004,0.68995,0.68998,93099997.0
2006-12-12 18:38:00,0.68992,0.69011,0.68992,0.69011,162100000.0
2006-12-12 18:39:00,0.69009,0.69015,0.69001,0.69007,387199997.0
2006-12-12 18:40:00,0.68989,0.68989,0.68958,0.68972,36200000.0
2006-12-12 18:41:00,0.68961,0.68983,0.68961,0.68966,228199999.0
2006-12-12 18:42:00,0.68975,0.68975,0.68961,0.68961,137000001.0
2006-12-12 18:43:00,0.68952,0.68968,0.68939,0.68958,730399999.0
2006-12-12 18:44:00,0.68974,0.68978,0.68956,0.68956,290699999.0
2006-12-12 18:45:00,0.68969,0.68981,0.68962,0.68977,411000002.0
2006-12-12 18:46:00,0.68976,0.68983,0.68975,0.68979,156300000.0
2006-12-12 18:47:00,0.68985,0.69001,0.68975,0.69001,112200000.0
2006-12-12 18:48:00,0.69004,0.69008,0.6899,0.6899,165300000.0
2006-12-12 18:49:00,0.68988,0.69009,0.68988,0.69009,154400001.0
2006-12-12 18:50:00,0.69009,0.69009,0.68976,0.68984,102099998.0
2006-12-12 18:51:00,0.68972,0.69003,0.68972,0.6898,113900001.0
2006-12-12 18:52:00,0.68982,0.6899,0.6898,0.6898,79000000.0
2006-12-12 18:53:00,0.68982,0.68996,0.68979,0.68996,80500000.0
2006-12-12 18:54:00,0.69,0.69,0.68995,0.68995,32000000.0
2006-12-12 18:55:00,0.69005,0.6901,0.68993,0.69004,101399999.0
2006-12-12 18:56:00,0.69012,0.6902,0.69007,0.69013,134200000.0
2006-12-12 18:57:00,0.69016,0.69024,0.69009,0.69012,141699999.0
2006-12-12 18:58:00,0.69008,0.69014,0.69008,0.69009,101100001.0
2006-12-12 18:59:00,0.68991,0.68998,0.68961,0.68979,175800002.0
2006-12-12 19:00:00,0.68975,0.68994,0.68975,0.68986,136300000.0
2006-12-12 19:01:00,0.68981,0.68993,0.68965,0.68965,117200000.0
2006-12-12 19:02:00,0.68967,0.68969,0.68954,0.68969,76699999.0
2006-12-12 19:03:00,0.68964,0.6898,0.68955,0.68955,206199998.0
2006-12-12 19:04:00,0.68938,0.68977,0.68938,0.68968,133400001.0
2006-12-12 19:05:00,0.68977,0.6899,0.68977,0.68989,92100001.0
2006-12-12 19:06:00,0.68974,0.68978,0.68944,0.68946,199900000.0
2006-12-12 19:07:00,0.68953,0.68961,0.68938,0.68946,239800000.0
2006-12-12 19:08:00,0.68955,0.68955,0.68945,0.68955,149000000.0
2006-12-12 19:09:00,0.68957,0.68959,0.68947,0.68959,112300002.0
2006-12-12 19:10:00,0.6896,0.68976,0.68959,0.68976,66900001.0
2006-12-12 19:11:00,0.68974,0.68988,0.68974,0.68983,146700000.0
2006-12-12 19:12:00,0.68981,0.68986,0.68967,0.68977,68599999.0
2006-12-12 19:13:00,0.68975,0.68982,0.6897,0.68977,82199999.0
2006-12-12 19:14:00,0.68974,0.6898,0.68967,0.68977,92100002.0
2006-12-12 19:15:00,0.68977,0.68984,0.68974,0.68974,123600000.0
2006-12-12 19:16:00,0.68964,0.68973,0.68964,0.68967,91300000.0
2006-12-12 19:17:00,0.6896,0.68965,0.68945,0.68957,86400001.0
2006-12-12 19:18:00,0.68982,0.68983,0.68974,0.68983,48000000.0
2006-12-12 19:19:00,0.68975,0.68985,0.68975,0.68985,122999998.0
2006-12-12 19:20:00,0.6899,0.69013,0.68987,0.68987,146399999.0
2006-12-12 19:21:00,0.68986,0.68987,0.68969,0.68972,121800000.0
2006-12-12 19:22:00,0.68974,0.68982,0.68971,0.68982,91699999.0
2006-12-12 19:23:00,0.68968,0.68986,0.68968,0.68986,46999999.0
2006-12-12 19:24:00,0.68992,0.68992,0.68985,0.68988,110900001.0
2006-12-12 19:25:00,0.68993,0.68993,0.68971,0.68979,103599998.0
2006-12-12 19:26:00,0.68993,0.68996,0.68986,0.68995,74700000.0
2006-12-12 19:27:00,0.6899,0.68994,0.68978,0.68981,179099996.0
2006-12-12 19:28:00,0.69005,0.69005,0.68985,0.68985,229200000.0
2006-12-12 19:29:00,0.68985,0.68997,0.6898,0.68988,83199999.0
2006-12-12 19:30:00,0.6899,0.6899,0.68985,0.6899,84100000.0
2006-12-12 19:31:00,0.68994,0.68994,0.68976,0.68988,64800001.0
2006-12-12 19:32:00,0.6898,0.68989,0.68968,0.68973,142900000.0
2006-12-12 19:33:00,0.68965,0.68982,0.68965,0.68982,76299999.0
2006-12-12 19:34:00,0.68982,0.68982,0.68965,0.68968,145800000.0
2006-12-12 19:35:00,0.68966,0.68976,0.68957,0.68961,165800001.0
2006-12-12 19:36:00,0.68957,0.68971,0.68957,0.68959,113200000.0
2006-12-12 19:37:00,0.68957,0.68965,0.68957,0.68958,61700000.0
2006-12-12 19:38:00,0.6896,0.68968,0.68939,0.68948,79900000.0
2006-12-12 19:39:00,0.68965,0.6897,0.68956,0.68967,236400003.0
2006-12-12 19:40:00,0.68977,0.68985,0.68967,0.68985,89900000.0
2006-12-12 19:41:00,0.68992,0.69006,0.68992,0.68995,59700000.0
2006-12-12 19:42:00,0.68979,0.68979,0.6896,0.6896,81300000.0
2006-12-12 19:43:00,0.68962,0.68972,0.68962,0.68967,82500000.0
2006-12-12 19:44:00,0.68973,0.68973,0.68953,0.6896,130800000.0
2006-12-12 19:45:00,0.68959,0.68971,0.68957,0.68959,68600000.0
2006-12-12 19:46:00,0.6896,0.68963,0.68943,0.68959,107699999.0
2006-12-12 19:47:00,0.6896,0.6896,0.68955,0.68955,68999999.0
2006-12-12 19:48:00,0.68947,0.68956,0.68947,0.68956,55799999.0
2006-12-12 19:49:00,0.68962,0.68978,0.68946,0.68976,72200000.0
2006-12-12 19:50:00,0.68954,0.68956,0.68942,0.68946,103700002.0
2006-12-12 19:51:00,0.68961,0.68968,0.68958,0.68963,132100000.0
2006-12-12 19:52:00,0.68965,0.6897,0.68952,0.6896,96600000.0
2006-12-12 19:53:00,0.68962,0.68962,0.68952,0.68955,134099998.0
2006-12-12 19:54:00,0.68956,0.68966,0.68956,0.68963,132599998.0
2006-12-12 19:55:00,0.68952,0.68959,0.68937,0.68939,277300001.0
2006-12-12 19:56:00,0.68933,0.6895,0.68933,0.68942,185800000.0
2006-12-12 19:57:00,0.68945,0.68945,0.68926,0.68927,129800000.0
2006-12-12 19:58:00,0.68926,0.68926,0.68899,0.6891,242099997.0
2006-12-12 19:59:00,0.68902,0.68928,0.68898,0.68928,123900001.0
2006-12-12 20:00:00,0.68927,0.68953,0.68927,0.68938,274199999.0
2006-12-12 20:01:00,0.68942,0.6896,0.68938,0.6896,154999999.0
2006-12-12 20:02:00,0.68965,0.68965,0.6896,0.6896,100100001.0
2006-12-12 20:03:00,0.68966,0.68966,0.6894,0.6894,98000001.0
2006-12-12 20:04:00,0.68931,0.68931,0.68899,0.68915,144099998.0
2006-12-12 20:05:00,0.6892,0.68945,0.68907,0.68945,168599998.0
2006-12-12 20:06:00,0.68953,0.6896,0.68939,0.68948,251499997.0
2006-12-12 20:07:00,0.68949,0.68961,0.68938,0.68938,87599999.0
2006-12-12 20:08:00,0.68937,0.68965,0.68937,0.68965,98700000.0
2006-12-12 20:09:00,0.68967,0.68974,0.68939,0.68967,136799999.0
2006-12-12 20:10:00,0.68964,0.68975,0.68964,0.68975,206700000.0
2006-12-12 20:11:00,0.68968,0.68968,0.68964,0.68964,52600000.0
2006-12-12 20:12:00,0.68965,0.68965,0.68955,0.6896,85199999.0
2006-12-12 20:13:00,0.68968,0.6897,0.68935,0.6896,75300001.0
2006-12-12 20:14:00,0.69,0.69,0.68958,0.68965,150599997.0
2006-12-12 20:15:00,0.68959,0.6896,0.68945,0.6896,118700000.0
2006-12-12 20:16:00,0.68962,0.68963,0.68928,0.68928,422200001.0
2006-12-12 20:17:00,0.68924,0.68961,0.68924,0.68942,178500000.0
2006-12-12 20:18:00,0.68944,0.68961,0.68942,0.68957,93699999.0
2006-12-12 20:19:00,0.68958,0.6896,0.68958,0.68958,74599998.0
2006-12-12 20:20:00,0.68963,0.68963,0.68954,0.6896,89199998.0
2006-12-12 20:21:00,0.6897,0.68975,0.68968,0.68974,62300000.0
2006-12-12 20:22:00,0.68975,0.68975,0.6897,0.68975,108400000.0
2006-12-12 20:23:00,0.68965,0.68983,0.68945,0.68983,109799999.0
2006-12-12 20:24:00,0.68979,0.68979,0.68942,0.68965,149300000.0
2006-12-12 20:25:00,0.68975,0.68978,0.68965,0.6897,133700002.0
2006-12-12 20:26:00,0.68975,0.6898,0.68965,0.6897,86800000.0
2006-12-12 20:27:00,0.68963,0.68972,0.68948,0.68972,122900000.0
2006-12-12 20:28:00,0.68975,0.68975,0.6897,0.68975,83000000.0
2006-12-12 20:29:00,0.68973,0.68973,0.68963,0.68966,276800000.0
2006-12-12 20:30:00,0.68955,0.68972,0.68955,0.68966,316199999.0
2006-12-12 20:31:00,0.68968,0.68973,0.6895,0.68973,134499999.0
2006-12-12 20:32:00,0.68965,0.68975,0.68965,0.68972,61600001.0
2006-12-12 20:33:00,0.6897,0.68978,0.68965,0.68968,204099998.0
2006-12-12 20:34:00,0.68972,0.68972,0.68962,0.68966,73100000.0
2006-12-12 20:35:00,0.68968,0.68973,0.6896,0.68968,60300000.0
2006-12-12 20:36:00,0.68967,0.68971,0.68948,0.68949,210099999.0
2006-12-12 20:37:00,0.68949,0.68973,0.68947,0.68957,146899998.0
2006-12-12 20:38:00,0.68955,0.68955,0.68941,0.68944,144699999.0
2006-12-12 20:39:00,0.68939,0.68951,0.68936,0.68951,44500000.0
2006-12-12 20:40:00,0.68948,0.68955,0.6894,0.68947,165000001.0
2006-12-12 20:41:00,0.6895,0.68955,0.68945,0.68955,175499999.0
2006-12-12 20:42:00,0.68951,0.68958,0.68944,0.68958,82900001.0
2006-12-12 20:43:00,0.68958,0.68971,0.68953,0.68953,140400000.0
2006-12-12 20:44:00,0.68945,0.68955,0.68945,0.68955,36700000.0
2006-12-12 20:45:00,0.68951,0.68961,0.68947,0.68954,79599999.0
2006-12-12 20:46:00,0.68961,0.68961,0.68942,0.68942,56000000.0
2006-12-12 20:47:00,0.6896,0.68965,0.6896,0.68962,97399999.0
2006-12-12 20:48:00,0.68954,0.68962,0.68954,0.68954,66299999.0
2006-12-12 20:49:00,0.68949,0.68955,0.68939,0.68955,74200000.0
2006-12-12 20:50:00,0.68957,0.68957,0.68946,0.68946,154600002.0
2006-12-12 20:51:00,0.68945,0.68955,0.68945,0.6895,91900000.0
2006-12-12 20:52:00,0.68954,0.68972,0.68954,0.68955,127900000.0
2006-12-12 20:53:00,0.68965,0.6897,0.68957,0.6896,320199997.0
2006-12-12 20:54:00,0.6896,0.68964,0.68952,0.68964,193499998.0
2006-12-12 20:55:00,0.68955,0.6896,0.68955,0.6896,19900000.0
2006-12-12 20:56:00,0.68958,0.6897,0.68935,0.68963,73200000.0
2006-12-12 20:57:00,0.6896,0.6897,0.68945,0.6896,63599999.0
2006-12-12 20:58:00,0.6895,0.6896,0.68945,0.68945,229799998.0
2006-12-12 20:59:00,0.6895,0.6896,0.68945,0.6895,197300002.0
2006-12-12 21:00:00,0.68956,0.68956,0.68935,0.68935,179499998.0
2006-12-12 21:01:00,0.68921,0.68933,0.68921,0.68925,117799999.0
2006-12-12 21:02:00,0.6892,0.68931,0.6892,0.68921,140100001.0
2006-12-12 21:03:00,0.68928,0.68933,0.68924,0.68933,118300000.0
2006-12-12 21:04:00,0.68916,0.68918,0.68905,0.68905,71000000.0
2006-12-12 21:05:00,0.6892,0.68939,0.68916,0.68929,110699999.0
2006-12-12 21:06:00,0.6892,0.68932,0.68916,0.6892,164200000.0
2006-12-12 21:07:00,0.6891,0.68918,0.6891,0.68918,96100003.0
2006-12-12 21:08:00,0.6892,0.68925,0.6891,0.6892,149299998.0
2006-12-12 21:09:00,0.6892,0.68932,0.68919,0.68932,169700001.0
2006-12-12 21:10:00,0.68929,0.68931,0.68924,0.68927,59200000.0
2006-12-12 21:11:00,0.6892,0.6892,0.6892,0.6892,2600000.0
2006-12-12 21:12:00,0.68915,0.6893,0.68915,0.68916,138000001.0
2006-12-12 21:13:00,0.68908,0.68917,0.68908,0.68917,77600000.0
2006-12-12 21:14:00,0.68918,0.68923,0.68905,0.68923,66700000.0
2006-12-12 21:15:00,0.68927,0.68933,0.68915,0.68915,182399999.0
2006-12-12 21:16:00,0.68916,0.68916,0.68891,0.68891,129399996.0
2006-12-12 21:17:00,0.6889,0.68913,0.6889,0.68913,223999996.0
2006-12-12 21:18:00,0.68918,0.68929,0.68912,0.68928,147499999.0
2006-12-12 21:19:00,0.68935,0.68935,0.68925,0.6893,111399999.0
2006-12-12 21:20:00,0.68947,0.68991,0.68947,0.68988,280199999.0
2006-12-12 21:21:00,0.69007,0.69013,0.69002,0.69013,72600002.0
2006-12-12 21:22:00,0.69003,0.69003,0.68973,0.68973,94100000.0
2006-12-12 21:23:00,0.68965,0.68991,0.68965,0.68991,151700000.0
2006-12-12 21:24:00,0.68993,0.68993,0.68978,0.68987,114100001.0
2006-12-12 21:25:00,0.68976,0.69006,0.68974,0.69006,121300000.0
2006-12-12 21:26:00,0.6902,0.6902,0.69003,0.69003,124299998.0
2006-12-12 21:27:00,0.69007,0.69021,0.68993,0.69004,112499999.0
2006-12-12 21:28:00,0.69014,0.69024,0.69014,0.69024,38300001.0
2006-12-12 21:29:00,0.69031,0.69042,0.69025,0.69032,104400000.0
2006-12-12 21:30:00,0.69043,0.69054,0.6904,0.69045,168600001.0
2006-12-12 21:31:00,0.69051,0.69051,0.69044,0.69044,10400000.0
2006-12-12 21:32:00,0.69051,0.69078,0.69042,0.69068,127600000.0
2006-12-12 21:33:00,0.69073,0.69118,0.69073,0.69118,83099999.0
2006-12-12 21:34:00,0.6912,0.6912,0.69093,0.69093,151200000.0
2006-12-12 21:35:00,0.69105,0.69116,0.69104,0.69116,248800000.0
2006-12-12 21:36:00,0.69125,0.69138,0.69115,0.69135,242900000.0
2006-12-12 21:37:00,0.69136,0.69138,0.69114,0.69114,154900001.0
2006-12-12 21:38:00,0.69098,0.69103,0.69084,0.6909,69000000.0
2006-12-12 21:39:00,0.69056,0.69076,0.69023,0.69076,91400001.0
2006-12-12 21:40:00,0.69082,0.69082,0.69061,0.6907,118800000.0
2006-12-12 21:41:00,0.69058,0.69073,0.69042,0.69042,191399998.0
2006-12-12 21:42:00,0.69034,0.69042,0.69032,0.69032,69399998.0
2006-12-12 21:43:00,0.69031,0.69039,0.6901,0.6901,65200000.0
2006-12-12 21:44:00,0.69022,0.69038,0.69016,0.69016,79600001.0
2006-12-12 21:45:00,0.69031,0.69039,0.6902,0.69037,137500000.0
2006-12-12 21:46:00,0.6904,0.69052,0.6904,0.69046,71900000.0
2006-12-12 21:47:00,0.69055,0.69062,0.6905,0.6905,81100000.0
2006-12-12 21:48:00,0.69052,0.69068,0.69052,0.69066,95299998.0
2006-12-12 21:49:00,0.6905,0.69055,0.6904,0.69048,96700001.0
2006-12-12 21:50:00,0.69058,0.69067,0.69053,0.69061,129999999.0
2006-12-12 21:51:00,0.69058,0.69062,0.69053,0.69058,84900000.0
2006-12-12 21:52:00,0.69051,0.69069,0.69051,0.69057,80200000.0
2006-12-12 21:53:00,0.69046,0.69061,0.69046,0.69057,53099999.0
2006-12-12 21:54:00,0.69058,0.69064,0.69049,0.6906,100000001.0
2006-12-12 21:55:00,0.69059,0.69062,0.69052,0.69052,81299997.0
2006-12-12 21:56:00,0.69058,0.69062,0.69055,0.69055,79000001.0
2006-12-12 21:57:00,0.69066,0.69086,0.69064,0.69065,154400000.0
2006-12-12 21:58:00,0.69061,0.69072,0.69061,0.69072,79199999.0
2006-12-12 21:59:00,0.69082,0.69114,0.69082,0.691,83399999.0
2006-12-12 22:00:00,0.69089,0.69093,0.69072,0.69093,64100000.0
2006-12-12 22:01:00,0.69091,0.69093,0.69082,0.69082,82099999.0
2006-12-12 22:02:00,0.69085,0.69085,0.6908,0.6908,39300000.0
2006-12-12 22:03:00,0.69087,0.69098,0.69087,0.69098,36200000.0
2006-12-12 22:04:00,0.69098,0.69098,0.69091,0.69097,82000000.0
2006-12-12 22:05:00,0.69097,0.69123,0.69097,0.69108,163700001.0
2006-12-12 22:06:00,0.69107,0.69127,0.69098,0.69118,103899998.0
2006-12-12 22:07:00,0.6912,0.69121,0.69115,0.69115,159900003.0
2006-12-12 22:08:00,0.69115,0.69141,0.69109,0.69119,122399998.0
2006-12-12 22:09:00,0.69123,0.69123,0.69109,0.69113,77400001.0
2006-12-12 22:10:00,0.69126,0.69155,0.69126,0.69134,76400000.0
2006-12-12 22:11:00,0.69141,0.69165,0.69141,0.69165,99099999.0
2006-12-12 22:12:00,0.69164,0.69164,0.69136,0.6914,104399999.0
2006-12-12 22:13:00,0.69154,0.69154,0.69143,0.6915,109999999.0
2006-12-12 22:14:00,0.69157,0.69169,0.69148,0.69169,98400002.0
2006-12-12 22:15:00,0.69172,0.69175,0.69165,0.6917,105600003.0
2006-12-12 22:16:00,0.69157,0.69157,0.69141,0.69141,73400001.0
2006-12-12 22:17:00,0.69145,0.69145,0.69135,0.69145,78700000.0
2006-12-12 22:18:00,0.69138,0.69138,0.6912,0.6912,69199999.0
2006-12-12 22:19:00,0.69132,0.69147,0.69124,0.69138,71300000.0
2006-12-12 22:20:00,0.69141,0.69149,0.69141,0.69148,64599999.0
2006-12-12 22:21:00,0.69152,0.69164,0.69141,0.69164,78600000.0
2006-12-12 22:22:00,0.69175,0.69175,0.69155,0.69155,54200000.0
2006-12-12 22:23:00,0.69155,0.69168,0.69155,0.69159,78099999.0
2006-12-12 22:24:00,0.69143,0.69151,0.69137,0.69141,120800000.0
2006-12-12 22:25:00,0.69128,0.69139,0.69128,0.69137,105699999.0
2006-12-12 22:26:00,0.6914,0.69145,0.69137,0.69145,108300000.0
2006-12-12 22:27:00,0.69135,0.6915,0.69135,0.6915,75299999.0
2006-12-12 22:28:00,0.6913,0.69149,0.6913,0.69149,37900000.0
2006-12-12 22:29:00,0.69154,0.69165,0.69147,0.69147,68599999.0
2006-12-12 22:30:00,0.69157,0.69167,0.69153,0.69163,154699999.0
2006-12-12 22:31:00,0.69175,0.69175,0.69162,0.69162,67200000.0
2006-12-12 22:32:00,0.69175,0.69175,0.69175,0.69175,26300000.0
2006-12-12 22:33:00,0.6917,0.69175,0.6917,0.69175,86199998.0
2006-12-12 22:34:00,0.69167,0.69171,0.69139,0.69164,80500000.0
2006-12-12 22:35:00,0.69171,0.69172,0.69167,0.69168,142899997.0
2006-12-12 22:36:00,0.69169,0.69173,0.69159,0.69162,107000000.0
2006-12-12 22:37:00,0.69151,0.69151,0.69131,0.69139,69400000.0
2006-12-12 22:38:00,0.69126,0.69127,0.69095,0.6912,104299999.0
2006-12-12 22:39:00,0.6912,0.69125,0.6912,0.69125,39900000.0
2006-12-12 22:40:00,0.69131,0.69136,0.69114,0.69114,115600000.0
2006-12-12 22:41:00,0.69123,0.69128,0.69123,0.69128,60100000.0
2006-12-12 22:42:00,0.69127,0.69136,0.69118,0.69136,111099999.0
2006-12-12 22:43:00,0.69125,0.69125,0.69093,0.69125,170799998.0
2006-12-12 22:44:00,0.69135,0.69138,0.69122,0.69122,161299998.0
2006-12-12 22:45:00,0.69127,0.69144,0.69113,0.69113,113000000.0
2006-12-12 22:46:00,0.69131,0.69131,0.69105,0.69124,224599997.0
2006-12-12 22:47:00,0.69119,0.69141,0.69116,0.69141,63300000.0
2006-12-12 22:48:00,0.69145,0.69168,0.69136,0.69144,116200001.0
2006-12-12 22:49:00,0.69127,0.69127,0.69123,0.69123,40700000.0
2006-12-12 22:50:00,0.69125,0.69125,0.69095,0.6912,156600000.0
2006-12-12 22:51:00,0.69123,0.69131,0.6912,0.69123,230099999.0
2006-12-12 22:52:00,0.69124,0.69129,0.69119,0.69129,95100000.0
2006-12-12 22:53:00,0.6914,0.69146,0.69124,0.69142,98700000.0
2006-12-12 22:54:00,0.69127,0.69127,0.69112,0.69115,126699999.0
2006-12-12 22:55:00,0.69114,0.6913,0.69108,0.69108,125400001.0
2006-12-12 22:56:00,0.6912,0.69131,0.69116,0.69121,135900001.0
2006-12-12 22:57:00,0.69118,0.69127,0.69112,0.69112,117799999.0
2006-12-12 22:58:00,0.69111,0.69125,0.69111,0.69113,67600000.0
2006-12-12 22:59:00,0.69096,0.69122,0.69096,0.691,126000001.0
2006-12-12 23:00:00,0.69103,0.69125,0.69101,0.69117,108900000.0
2006-12-12 23:01:00,0.69119,0.69124,0.69108,0.69118,144999997.0
2006-12-12 23:02:00,0.69113,0.69122,0.69104,0.6912,67900000.0
2006-12-12 23:03:00,0.6911,0.69117,0.69092,0.6911,89399998.0
2006-12-12 23:04:00,0.69119,0.69119,0.69113,0.69113,76300000.0
2006-12-12 23:05:00,0.69117,0.69136,0.69107,0.69124,105200000.0
2006-12-12 23:06:00,0.69125,0.69125,0.69115,0.69115,60100000.0
2006-12-12 23:07:00,0.69115,0.69125,0.6911,0.69118,43000000.0
2006-12-12 23:08:00,0.69127,0.69127,0.69115,0.6912,61400000.0
2006-12-12 23:09:00,0.69125,0.69132,0.69122,0.69125,80199998.0
2006-12-12 23:10:00,0.6912,0.69125,0.6912,0.6912,54600000.0
2006-12-12 23:11:00,0.69125,0.6913,0.6912,0.6912,76800000.0
2006-12-12 23:12:00,0.69117,0.69129,0.69115,0.69121,97199998.0
2006-12-12 23:13:00,0.69117,0.69121,0.69112,0.69121,161700002.0
2006-12-12 23:14:00,0.6912,0.69125,0.69111,0.69111,38699999.0
2006-12-12 23:15:00,0.69115,0.69123,0.69114,0.69121,52000000.0
2006-12-12 23:16:00,0.69138,0.69139,0.69125,0.69125,57200001.0
2006-12-12 23:17:00,0.69117,0.69117,0.69095,0.69107,79099998.0
2006-12-12 23:18:00,0.69115,0.69115,0.69093,0.691,74999999.0
2006-12-12 23:19:00,0.69086,0.69097,0.69086,0.69097,79699999.0
2006-12-12 23:20:00,0.69108,0.69118,0.69106,0.6911,143199997.0
2006-12-12 23:21:00,0.69097,0.69107,0.69097,0.69107,35800000.0
2006-12-12 23:22:00,0.69103,0.69121,0.69103,0.69121,76499998.0
2006-12-12 23:23:00,0.69115,0.69117,0.69105,0.69105,48499999.0
2006-12-12 23:24:00,0.69105,0.69115,0.691,0.69115,41100001.0
2006-12-12 23:25:00,0.69115,0.69124,0.6911,0.69113,107200001.0
2006-12-12 23:26:00,0.69111,0.69122,0.6911,0.69122,113599999.0
2006-12-12 23:27:00,0.69119,0.69119,0.69098,0.69098,92199999.0
2006-12-12 23:28:00,0.69099,0.69117,0.69091,0.69117,64500001.0
2006-12-12 23:29:00,0.69117,0.69117,0.69098,0.69114,59300000.0
2006-12-12 23:30:00,0.69116,0.69127,0.69116,0.6912,81300002.0
2006-12-12 23:31:00,0.69111,0.69121,0.69111,0.69117,46999999.0
2006-12-12 23:32:00,0.69118,0.69118,0.69096,0.6911,69800000.0
2006-12-12 23:33:00,0.69107,0.6912,0.69105,0.69109,107600000.0
2006-12-12 23:34:00,0.69102,0.69109,0.69086,0.69086,65400000.0
2006-12-12 23:35:00,0.69115,0.69115,0.691,0.69113,58200000.0
2006-12-12 23:36:00,0.69107,0.69114,0.69103,0.69113,59700000.0
2006-12-12 23:37:00,0.69117,0.69141,0.69117,0.69141,59200000.0
2006-12-12 23:38:00,0.69135,0.69143,0.69131,0.69143,70100000.0
2006-12-12 23:39:00,0.69133,0.69139,0.6913,0.69135,126999999.0
2006-12-12 23:40:00,0.69142,0.69142,0.69133,0.69133,33899999.0
2006-12-12 23:41:00,0.69138,0.69142,0.69131,0.69142,23200000.0
2006-12-12 23:42:00,0.69124,0.69124,0.69121,0.69121,48500000.0
2006-12-12 23:43:00,0.69117,0.69131,0.69117,0.69131,72400000.0
2006-12-12 23:44:00,0.69133,0.69141,0.69133,0.69137,82999999.0
2006-12-12 23:45:00,0.69143,0.69143,0.69134,0.69139,38300000.0
2006-12-12 23:46:00,0.69138,0.69153,0.69134,0.69153,131100000.0
2006-12-12 23:47:00,0.69152,0.69152,0.69139,0.69139,21500000.0
2006-12-12 23:48:00,0.69141,0.69141,0.69125,0.69141,74800000.0
2006-12-12 23:49:00,0.69128,0.69153,0.69128,0.69143,55800000.0
2006-12-12 23:50:00,0.69136,0.6915,0.69136,0.6915,27800000.0
2006-12-12 23:51:00,0.6916,0.69164,0.69146,0.69158,82600001.0
2006-12-12 23:52:00,0.69145,0.69184,0.69145,0.6918,105300000.0
2006-12-12 23:53:00,0.69178,0.69185,0.69175,0.6918,44500000.0
2006-12-12 23:54:00,0.6918,0.69193,0.69174,0.69193,74300000.0
2006-12-12 23:55:00,0.69193,0.69193,0.69182,0.69186,47300000.0
2006-12-12 23:56:00,0.69183,0.69186,0.69176,0.6918,107300000.0
2006-12-12 23:57:00,0.69193,0.69207,0.69193,0.69207,91699999.0
2006-12-12 23:58:00,0.69214,0.69224,0.69202,0.69219,104900000.0
2006-12-12 23:59:00,0.69207,0.69228,0.69201,0.69228,118299999.0
2006-12-13 00:00:00,0.69245,0.69245,0.6924,0.6924,36000000.0
2006-12-13 00:01:00,0.69213,0.69233,0.6921,0.69224,105099998.0
2006-12-13 00:02:00,0.69232,0.69242,0.69232,0.69237,103500001.0
2006-12-13 00:03:00,0.69237,0.69257,0.6923,0.69257,86500000.0
2006-12-13 00:04:00,0.69266,0.69266,0.69198,0.6922,122100001.0
2006-12-13 00:05:00,0.69237,0.69239,0.69219,0.69219,65999999.0
2006-12-13 00:06:00,0.69217,0.69217,0.69208,0.69209,54500000.0
2006-12-13 00:07:00,0.69206,0.69229,0.69206,0.69227,47100000.0
2006-12-13 00:08:00,0.69225,0.6923,0.6922,0.69228,102699999.0
2006-12-13 00:09:00,0.69213,0.69228,0.69204,0.69219,115200001.0
2006-12-13 00:10:00,0.69199,0.6921,0.69199,0.69201,74900000.0
2006-12-13 00:11:00,0.6919,0.69199,0.69178,0.69199,62100000.0
2006-12-13 00:12:00,0.69205,0.69205,0.692,0.69202,63100000.0
2006-12-13 00:13:00,0.69204,0.69205,0.69192,0.69202,133200000.0
2006-12-13 00:14:00,0.69187,0.69189,0.69163,0.69179,65400000.0
2006-12-13 00:15:00,0.69178,0.69191,0.69178,0.69191,43800000.0
2006-12-13 00:16:00,0.69193,0.69193,0.69176,0.6918,91699999.0
2006-12-13 00:17:00,0.69183,0.69194,0.69178,0.69192,88600000.0
2006-12-13 00:18:00,0.69195,0.69195,0.6918,0.6919,68400000.0
2006-12-13 00:19:00,0.69185,0.69185,0.69164,0.69185,43500000.0
2006-12-13 00:20:00,0.69178,0.69178,0.69151,0.69151,65400000.0
2006-12-13 00:21:00,0.69141,0.69153,0.69136,0.69143,114500002.0
2006-12-13 00:22:00,0.69148,0.69152,0.69135,0.69152,75500001.0
2006-12-13 00:23:00,0.69152,0.69152,0.69137,0.69137,72900000.0
2006-12-13 00:24:00,0.69147,0.69147,0.6914,0.69145,41399999.0
2006-12-13 00:25:00,0.69152,0.69162,0.69145,0.69145,176099999.0
2006-12-13 00:26:00,0.6915,0.6915,0.6915,0.6915,23100000.0
2006-12-13 00:27:00,0.69143,0.69143,0.69105,0.69105,54999999.0
2006-12-13 00:28:00,0.69112,0.69133,0.69112,0.69133,118499999.0
2006-12-13 00:29:00,0.69122,0.69122,0.69102,0.69107,91999999.0
2006-12-13 00:30:00,0.69118,0.69118,0.69073,0.69073,69599999.0
2006-12-13 00:31:00,0.69095,0.69113,0.69095,0.69113,103000002.0
2006-12-13 00:32:00,0.69121,0.69121,0.69114,0.69118,106800000.0
2006-12-13 00:33:00,0.69125,0.69125,0.6911,0.6911,50900000.0
2006-12-13 00:34:00,0.69125,0.69125,0.6912,0.69125,17700000.0
2006-12-13 00:35:00,0.6912,0.6913,0.6911,0.6912,103100000.0
2006-12-13 00:36:00,0.69125,0.69128,0.69117,0.69118,103099999.0
2006-12-13 00:37:00,0.6913,0.6913,0.69099,0.69104,129899998.0
2006-12-13 00:38:00,0.69109,0.69122,0.69105,0.69122,49500000.0
2006-12-13 00:39:00,0.69125,0.69125,0.69115,0.69125,137300002.0
2006-12-13 00:40:00,0.69116,0.69116,0.69104,0.69105,73800000.0
2006-12-13 00:41:00,0.69112,0.69114,0.69094,0.6911,106499997.0
2006-12-13 00:42:00,0.69106,0.69113,0.69106,0.69109,88600001.0
2006-12-13 00:43:00,0.69115,0.69115,0.69105,0.69108,51800000.0
2006-12-13 00:44:00,0.69112,0.69112,0.69098,0.69098,60600000.0
2006-12-13 00:45:00,0.69099,0.69108,0.69097,0.69107,63899998.0
2006-12-13 00:46:00,0.69108,0.69108,0.69092,0.69092,57500000.0
2006-12-13 00:47:00,0.69103,0.69103,0.69102,0.69102,20400000.0
2006-12-13 00:48:00,0.69115,0.69121,0.69105,0.69121,101200000.0
2006-12-13 00:49:00,0.69125,0.69125,0.69114,0.6912,91600000.0
2006-12-13 00:50:00,0.6912,0.69125,0.6911,0.69125,71299999.0
2006-12-13 00:51:00,0.69117,0.69128,0.69113,0.69113,43599999.0
2006-12-13 00:52:00,0.6911,0.6912,0.69108,0.69119,62099999.0
2006-12-13 00:53:00,0.69121,0.69124,0.6911,0.69123,98300000.0
2006-12-13 00:54:00,0.69116,0.69116,0.69102,0.6911,142599998.0
2006-12-13 00:55:00,0.6912,0.69127,0.6912,0.69127,26400000.0
2006-12-13 00:56:00,0.69137,0.6916,0.69137,0.69148,49900001.0
2006-12-13 00:57:00,0.69135,0.69142,0.69135,0.6914,59899998.0
2006-12-13 00:58:00,0.6914,0.69145,0.69135,0.69145,101600001.0
2006-12-13 00:59:00,0.69138,0.69145,0.69135,0.6914,83299999.0
2006-12-13 01:00:00,0.69131,0.69138,0.69131,0.69131,18900000.0
2006-12-13 01:01:00,0.69137,0.69153,0.69137,0.69153,32700000.0
2006-12-13 01:02:00,0.6914,0.6914,0.69125,0.69125,24000000.0
2006-12-13 01:03:00,0.69115,0.69135,0.69115,0.69135,81700000.0
2006-12-13 01:04:00,0.69137,0.69145,0.69127,0.69145,72099999.0
2006-12-13 01:05:00,0.69128,0.69137,0.69111,0.69125,126900000.0
2006-12-13 01:06:00,0.69134,0.69134,0.6912,0.69131,58800000.0
2006-12-13 01:07:00,0.69137,0.69143,0.69134,0.69143,71900001.0
2006-12-13 01:08:00,0.69135,0.69139,0.69132,0.69139,71800000.0
2006-12-13 01:09:00,0.69142,0.69142,0.69131,0.69139,59699999.0
2006-12-13 01:10:00,0.69137,0.69138,0.69136,0.69136,52500002.0
2006-12-13 01:11:00,0.69138,0.69158,0.69136,0.69136,106500001.0
2006-12-13 01:12:00,0.69129,0.69134,0.6911,0.6911,121899998.0
2006-12-13 01:13:00,0.69137,0.69137,0.6913,0.69135,133000001.0
2006-12-13 01:14:00,0.69125,0.69135,0.69125,0.69127,53899999.0
2006-12-13 01:15:00,0.69135,0.69135,0.69135,0.69135,51700001.0
2006-12-13 01:16:00,0.6913,0.69135,0.6913,0.69133,45500000.0
2006-12-13 01:17:00,0.69122,0.69135,0.69122,0.69132,133400002.0
2006-12-13 01:18:00,0.69128,0.69134,0.69117,0.69133,122300001.0
2006-12-13 01:19:00,0.69115,0.69122,0.69115,0.69122,72700000.0
2006-12-13 01:20:00,0.69119,0.69126,0.69105,0.69105,62500000.0
2006-12-13 01:21:00,0.69099,0.69123,0.69099,0.69123,60900000.0
2006-12-13 01:22:00,0.69117,0.69131,0.69117,0.69118,93600000.0
2006-12-13 01:23:00,0.69115,0.69131,0.69098,0.69108,118000000.0
2006-12-13 01:24:00,0.6911,0.69111,0.69101,0.69107,65200001.0
2006-12-13 01:25:00,0.69102,0.69115,0.69098,0.69115,46499998.0
2006-12-13 01:26:00,0.6912,0.6912,0.69112,0.69113,47500000.0
2006-12-13 01:27:00,0.69103,0.69116,0.6909,0.69116,84300000.0
2006-12-13 01:28:00,0.6912,0.69122,0.69105,0.69122,100100000.0
2006-12-13 01:29:00,0.69125,0.69125,0.69122,0.69122,30200001.0
2006-12-13 01:30:00,0.6913,0.6913,0.6912,0.6912,59699998.0
2006-12-13 01:31:00,0.69124,0.69128,0.69114,0.69123,69200000.0
2006-12-13 01:32:00,0.69115,0.69122,0.69114,0.69118,97499999.0
2006-12-13 01:33:00,0.69112,0.69117,0.69104,0.69106,48499999.0
2006-12-13 01:34:00,0.69115,0.69115,0.691,0.6911,45900000.0
2006-12-13 01:35:00,0.69101,0.69109,0.69093,0.69103,81900001.0
2006-12-13 01:36:00,0.69115,0.69115,0.69105,0.69105,99600000.0
2006-12-13 01:37:00,0.69109,0.6911,0.69102,0.69102,55200000.0
2006-12-13 01:38:00,0.69105,0.69105,0.69097,0.69097,30400000.0
2006-12-13 01:39:00,0.69095,0.69105,0.69095,0.69095,57800000.0
2006-12-13 01:40:00,0.69106,0.69106,0.69082,0.69082,107199997.0
2006-12-13 01:41:00,0.69094,0.69094,0.69079,0.69079,36400000.0
2006-12-13 01:42:00,0.69075,0.69089,0.69075,0.69086,46100000.0
2006-12-13 01:43:00,0.69095,0.69095,0.6909,0.6909,59400000.0
2006-12-13 01:44:00,0.69095,0.69095,0.69085,0.6909,49300000.0
2006-12-13 01:45:00,0.6909,0.69095,0.69085,0.69095,55100001.0
2006-12-13 01:46:00,0.69093,0.6911,0.69093,0.69098,96300002.0
2006-12-13 01:47:00,0.69101,0.69101,0.69085,0.69085,92400001.0
2006-12-13 01:48:00,0.69087,0.69089,0.69081,0.69088,64199999.0
2006-12-13 01:49:00,0.69094,0.69101,0.69089,0.69092,64300000.0
2006-12-13 01:50:00,0.69093,0.69102,0.69071,0.69096,59600000.0
2006-12-13 01:51:00,0.69098,0.69104,0.69092,0.69104,124700000.0
2006-12-13 01:52:00,0.69098,0.69112,0.69096,0.69112,106200000.0
2006-12-13 01:53:00,0.6911,0.6911,0.69088,0.69106,43100000.0
2006-12-13 01:54:00,0.6911,0.69117,0.69101,0.69114,105900001.0
2006-12-13 01:55:00,0.6911,0.69126,0.69103,0.69117,144600000.0
2006-12-13 01:56:00,0.69123,0.69123,0.69108,0.69114,80000000.0
2006-12-13 01:57:00,0.69109,0.69119,0.69106,0.69114,89100000.0
2006-12-13 01:58:00,0.69113,0.69139,0.69113,0.69139,66600000.0
2006-12-13 01:59:00,0.6914,0.69145,0.69135,0.69137,121600001.0
2006-12-13 02:00:00,0.69135,0.69159,0.69131,0.69132,105099999.0
2006-12-13 02:01:00,0.69139,0.69146,0.69139,0.69145,74900000.0
2006-12-13 02:02:00,0.69137,0.69137,0.6912,0.6912,166500000.0
2006-12-13 02:03:00,0.69113,0.69136,0.6911,0.6911,89600001.0
2006-12-13 02:04:00,0.6911,0.69115,0.6911,0.6911,28400000.0
2006-12-13 02:05:00,0.69112,0.69112,0.69102,0.69108,49000000.0
2006-12-13 02:06:00,0.69105,0.69119,0.69105,0.69109,66999999.0
2006-12-13 02:07:00,0.69103,0.6912,0.69103,0.6912,65500000.0
2006-12-13 02:08:00,0.69116,0.69127,0.69116,0.69124,55900000.0
2006-12-13 02:09:00,0.69111,0.69115,0.69103,0.69115,71300002.0
2006-12-13 02:10:00,0.69115,0.69115,0.69086,0.69102,87100001.0
2006-12-13 02:11:00,0.69096,0.69096,0.69077,0.69085,50800000.0
2006-12-13 02:12:00,0.69084,0.69099,0.69084,0.69099,31400001.0
2006-12-13 02:13:00,0.69093,0.69094,0.69078,0.69078,40900000.0
2006-12-13 02:14:00,0.69082,0.69099,0.69082,0.69092,117299997.0
2006-12-13 02:15:00,0.69075,0.69093,0.69075,0.69076,47800000.0
2006-12-13 02:16:00,0.69088,0.69104,0.69085,0.69104,108300000.0
2006-12-13 02:17:00,0.69107,0.69114,0.69104,0.69114,70800000.0
2006-12-13 02:18:00,0.691,0.69119,0.691,0.69117,56500000.0
2006-12-13 02:19:00,0.69119,0.69126,0.69118,0.69124,83800000.0
2006-12-13 02:20:00,0.69132,0.69132,0.69109,0.69118,78600001.0
2006-12-13 02:21:00,0.69111,0.69111,0.69093,0.69105,75000001.0
2006-12-13 02:22:00,0.69102,0.69102,0.69083,0.69086,133899998.0
2006-12-13 02:23:00,0.69069,0.69088,0.69059,0.69059,175699999.0
2006-12-13 02:24:00,0.6906,0.69072,0.69057,0.69058,84899999.0
2006-12-13 02:25:00,0.69063,0.69066,0.69044,0.69059,76800001.0
2006-12-13 02:26:00,0.69064,0.69081,0.69061,0.69064,136600002.0
2006-12-13 02:27:00,0.69069,0.69069,0.69052,0.69052,88699998.0
2006-12-13 02:28:00,0.69062,0.69085,0.69059,0.69085,89399999.0
2006-12-13 02:29:00,0.69088,0.69088,0.69068,0.69074,74200000.0
2006-12-13 02:30:00,0.69089,0.6909,0.69077,0.69088,156899999.0
2006-12-13 02:31:00,0.69079,0.691,0.69079,0.691,97600000.0
2006-12-13 02:32:00,0.6909,0.69098,0.6909,0.69095,55300000.0
2006-12-13 02:33:00,0.69063,0.69071,0.6905,0.69069,126099999.0
2006-12-13 02:34:00,0.6908,0.69093,0.69073,0.69085,92400000.0
2006-12-13 02:35:00,0.69084,0.69095,0.69082,0.69082,83799999.0
2006-12-13 02:36:00,0.6908,0.69087,0.69068,0.69068,62000000.0
2006-12-13 02:37:00,0.69078,0.69093,0.69075,0.69076,98300001.0
2006-12-13 02:38:00,0.69082,0.69082,0.69074,0.69078,102299999.0
2006-12-13 02:39:00,0.69072,0.69082,0.69057,0.69061,125800001.0
2006-12-13 02:40:00,0.69081,0.69093,0.69077,0.69078,130899998.0
2006-12-13 02:41:00,0.69075,0.69075,0.69063,0.69063,46100000.0
2006-12-13 02:42:00,0.69073,0.69073,0.69061,0.69064,72800000.0
2006-12-13 02:43:00,0.69062,0.69072,0.69062,0.69072,64200000.0
2006-12-13 02:44:00,0.69073,0.69074,0.69061,0.69069,86600000.0
2006-12-13 02:45:00,0.69078,0.69081,0.69072,0.6908,128999997.0
2006-12-13 02:46:00,0.69072,0.69083,0.69072,0.69072,64400000.0
2006-12-13 02:47:00,0.69084,0.69085,0.69081,0.69081,70099999.0
2006-12-13 02:48:00,0.6908,0.69085,0.6908,0.69085,57500001.0
2006-12-13 02:49:00,0.6909,0.69095,0.69085,0.6909,55500000.0
2006-12-13 02:50:00,0.69094,0.69094,0.69079,0.69082,90799998.0
2006-12-13 02:51:00,0.69085,0.69093,0.69078,0.6908,87900001.0
2006-12-13 02:52:00,0.69081,0.6909,0.6908,0.69086,144800002.0
2006-12-13 02:53:00,0.6909,0.69096,0.69085,0.69085,47800000.0
2006-12-13 02:54:00,0.69084,0.69084,0.6907,0.6907,83000000.0
2006-12-13 02:55:00,0.69073,0.69073,0.69066,0.69068,85900000.0
2006-12-13 02:56:00,0.69078,0.69086,0.69074,0.69074,127600000.0
2006-12-13 02:57:00,0.69066,0.69073,0.69063,0.69067,88800000.0
2006-12-13 02:58:00,0.69067,0.69079,0.6906,0.69069,79100000.0
2006-12-13 02:59:00,0.69071,0.69071,0.69055,0.69055,98600000.0
2006-12-13 03:00:00,0.69074,0.69081,0.69074,0.69079,47700000.0
2006-12-13 03:01:00,0.69065,0.69071,0.69057,0.69063,85499999.0
2006-12-13 03:02:00,0.69077,0.69088,0.69077,0.69079,84000000.0
2006-12-13 03:03:00,0.69077,0.69088,0.69072,0.69072,90199999.0
2006-12-13 03:04:00,0.69083,0.69096,0.69083,0.6909,86700000.0
2006-12-13 03:05:00,0.69085,0.69095,0.6907,0.69095,95600001.0
2006-12-13 03:06:00,0.69088,0.69088,0.69073,0.69073,60400002.0
2006-12-13 03:07:00,0.69071,0.69088,0.69071,0.69087,64900000.0
2006-12-13 03:08:00,0.69077,0.69091,0.69077,0.69091,136399999.0
2006-12-13 03:09:00,0.69093,0.69093,0.69087,0.69087,15100000.0
2006-12-13 03:10:00,0.69083,0.69091,0.69083,0.69087,94099998.0
2006-12-13 03:11:00,0.6909,0.69095,0.69087,0.6909,84999999.0
2006-12-13 03:12:00,0.69095,0.691,0.6908,0.69095,59200001.0
2006-12-13 03:13:00,0.69097,0.69097,0.69096,0.69096,35100000.0
2006-12-13 03:14:00,0.69099,0.691,0.69095,0.69098,54900000.0
2006-12-13 03:15:00,0.69095,0.69095,0.6909,0.6909,86400001.0
2006-12-13 03:16:00,0.69092,0.69094,0.69082,0.69091,50000000.0
2006-12-13 03:17:00,0.69087,0.69087,0.69073,0.69073,98800003.0
2006-12-13 03:18:00,0.69107,0.69115,0.69105,0.6911,125499998.0
2006-12-13 03:19:00,0.69094,0.6912,0.69094,0.69099,90199998.0
2006-12-13 03:20:00,0.69073,0.69091,0.69067,0.69077,113799998.0
2006-12-13 03:21:00,0.691,0.69105,0.691,0.69105,23100001.0
2006-12-13 03:22:00,0.69091,0.69093,0.69086,0.69092,70300001.0
2006-12-13 03:23:00,0.69097,0.69105,0.69093,0.69105,79400001.0
2006-12-13 03:24:00,0.69111,0.69123,0.69098,0.69123,69499998.0
2006-12-13 03:25:00,0.6913,0.6913,0.69109,0.69118,93200000.0
2006-12-13 03:26:00,0.69125,0.6913,0.69115,0.69115,136399999.0
2006-12-13 03:27:00,0.69122,0.69122,0.69093,0.691,59000000.0
2006-12-13 03:28:00,0.69092,0.691,0.69088,0.69092,106799997.0
2006-12-13 03:29:00,0.69098,0.691,0.69098,0.691,26200000.0
2006-12-13 03:30:00,0.69098,0.69102,0.69093,0.69093,39800000.0
2006-12-13 03:31:00,0.69098,0.69109,0.6909,0.69109,90200001.0
2006-12-13 03:32:00,0.69102,0.69102,0.69089,0.69102,98399998.0
2006-12-13 03:33:00,0.69099,0.69101,0.69065,0.69085,82000000.0
2006-12-13 03:34:00,0.69092,0.691,0.69092,0.69092,38299999.0
2006-12-13 03:35:00,0.69103,0.69105,0.69094,0.69103,107200000.0
2006-12-13 03:36:00,0.69094,0.69102,0.69086,0.69086,97200002.0
2006-12-13 03:37:00,0.69089,0.69096,0.69083,0.69086,105100002.0
2006-12-13 03:38:00,0.69091,0.69095,0.69084,0.69095,103600000.0
2006-12-13 03:39:00,0.69092,0.69092,0.69078,0.69082,68199998.0
2006-12-13 03:40:00,0.69073,0.69091,0.69073,0.69091,85799999.0
2006-12-13 03:41:00,0.69094,0.69108,0.6909,0.69098,71000000.0
2006-12-13 03:42:00,0.6908,0.69088,0.69078,0.69083,76500001.0
2006-12-13 03:43:00,0.69063,0.69071,0.69063,0.6907,50100001.0
2006-12-13 03:44:00,0.69073,0.69073,0.69063,0.69065,64400000.0
2006-12-13 03:45:00,0.69065,0.69085,0.69065,0.69085,101000001.0
2006-12-13 03:46:00,0.69083,0.69083,0.69043,0.69068,83400000.0
2006-12-13 03:47:00,0.6906,0.69075,0.6906,0.69075,32700000.0
2006-12-13 03:48:00,0.69085,0.69092,0.69079,0.6909,139099999.0
2006-12-13 03:49:00,0.6908,0.69096,0.69077,0.69096,77999999.0
2006-12-13 03:50:00,0.69095,0.69097,0.6909,0.6909,62100000.0
2006-12-13 03:51:00,0.69095,0.69095,0.6909,0.6909,90900000.0
2006-12-13 03:52:00,0.69093,0.69093,0.69086,0.69093,73499999.0
2006-12-13 03:53:00,0.69067,0.69076,0.69061,0.69069,84700000.0
2006-12-13 03:54:00,0.69085,0.69105,0.69085,0.69105,84500001.0
2006-12-13 03:55:00,0.6909,0.69095,0.69085,0.69095,90499999.0
2006-12-13 03:56:00,0.69085,0.6909,0.69085,0.69085,111600000.0
2006-12-13 03:57:00,0.69092,0.69103,0.69084,0.69097,110700000.0
2006-12-13 03:58:00,0.69099,0.69107,0.69096,0.69101,180100000.0
2006-12-13 03:59:00,0.69102,0.69115,0.69102,0.69113,42700000.0
2006-12-13 04:00:00,0.69108,0.69121,0.69108,0.69121,75000000.0
2006-12-13 04:01:00,0.69116,0.69116,0.69106,0.6911,34399999.0
2006-12-13 04:02:00,0.69105,0.69107,0.69105,0.69107,37500000.0
2006-12-13 04:03:00,0.69105,0.6911,0.69076,0.69082,99900000.0
2006-12-13 04:04:00,0.69108,0.69108,0.69101,0.69101,113600001.0
2006-12-13 04:05:00,0.69095,0.69105,0.69095,0.69103,69700000.0
2006-12-13 04:06:00,0.69104,0.69104,0.69088,0.69104,137800000.0
2006-12-13 04:07:00,0.69117,0.69132,0.69117,0.69128,79699999.0
2006-12-13 04:08:00,0.69132,0.69132,0.691,0.69103,71600001.0
2006-12-13 04:09:00,0.6911,0.69115,0.6911,0.69115,19900000.0
2006-12-13 04:10:00,0.6911,0.69137,0.6911,0.69123,133000001.0
2006-12-13 04:11:00,0.69122,0.69125,0.6912,0.6912,86000001.0
2006-12-13 04:12:00,0.69118,0.69122,0.69112,0.69122,87999999.0
2006-12-13 04:13:00,0.69125,0.69125,0.69118,0.69118,84600002.0
2006-12-13 04:14:00,0.69118,0.69118,0.69096,0.69096,62200000.0
2006-12-13 04:15:00,0.69105,0.69115,0.69105,0.6911,87600002.0
2006-12-13 04:16:00,0.69103,0.69109,0.69101,0.69109,88900001.0
2006-12-13 04:17:00,0.69113,0.69113,0.69092,0.69094,90800001.0
2006-12-13 04:18:00,0.69095,0.69096,0.69089,0.69095,102100002.0
2006-12-13 04:19:00,0.69093,0.69098,0.69091,0.69095,107799999.0
2006-12-13 04:20:00,0.69095,0.6911,0.69089,0.6911,52200000.0
2006-12-13 04:21:00,0.69112,0.69112,0.69087,0.69093,122300000.0
2006-12-13 04:22:00,0.69095,0.69108,0.69095,0.69102,72400000.0
2006-12-13 04:23:00,0.69107,0.69107,0.69097,0.69103,108599999.0
2006-12-13 04:24:00,0.69105,0.69112,0.69104,0.69104,101600000.0
2006-12-13 04:25:00,0.69124,0.69124,0.69121,0.69121,39100001.0
2006-12-13 04:26:00,0.6912,0.69125,0.69115,0.69115,93599998.0
2006-12-13 04:27:00,0.69122,0.69122,0.6911,0.69112,109499999.0
2006-12-13 04:28:00,0.69123,0.69125,0.6911,0.69125,123399999.0
2006-12-13 04:29:00,0.69125,0.69125,0.69122,0.69122,29500001.0
2006-12-13 04:30:00,0.69115,0.6912,0.6911,0.69115,108600000.0
2006-12-13 04:31:00,0.6911,0.69125,0.6911,0.69115,82900000.0
2006-12-13 04:32:00,0.69115,0.6913,0.69115,0.69123,78799999.0
2006-12-13 04:33:00,0.69125,0.69137,0.69125,0.69133,111500000.0
2006-12-13 04:34:00,0.69136,0.69139,0.69133,0.69135,80400000.0
2006-12-13 04:35:00,0.6913,0.6913,0.69096,0.69109,95200000.0
2006-12-13 04:36:00,0.691,0.691,0.6909,0.69099,112099999.0
2006-12-13 04:37:00,0.69099,0.69116,0.69093,0.69109,119300000.0
2006-12-13 04:38:00,0.69092,0.69092,0.69066,0.69085,96700000.0
2006-12-13 04:39:00,0.69105,0.69107,0.69097,0.69101,87799999.0
2006-12-13 04:40:00,0.69099,0.69101,0.69097,0.69099,85900000.0
2006-12-13 04:41:00,0.69105,0.69105,0.69095,0.691,55800000.0
2006-12-13 04:42:00,0.69102,0.69102,0.69087,0.69094,129700000.0
2006-12-13 04:43:00,0.69094,0.69111,0.69094,0.69111,65199999.0
2006-12-13 04:44:00,0.691,0.69107,0.69095,0.69095,98000002.0
2006-12-13 04:45:00,0.69096,0.69103,0.69093,0.69098,70999999.0
2006-12-13 04:46:00,0.69095,0.69095,0.69085,0.69085,186700001.0
2006-12-13 04:47:00,0.6909,0.69097,0.6909,0.6909,150499997.0
2006-12-13 04:48:00,0.6909,0.69096,0.69083,0.69092,61400000.0
2006-12-13 04:49:00,0.69094,0.69104,0.69088,0.69098,110300002.0
2006-12-13 04:50:00,0.69105,0.69105,0.69095,0.69097,112999999.0
2006-12-13 04:51:00,0.69098,0.69104,0.69095,0.69095,66500000.0
2006-12-13 04:52:00,0.69098,0.69101,0.69098,0.69098,15200000.0
2006-12-13 04:53:00,0.69085,0.69095,0.69085,0.69095,43799999.0
2006-12-13 04:54:00,0.6909,0.691,0.69083,0.691,112900004.0
2006-12-13 04:55:00,0.69105,0.69105,0.69095,0.691,72599999.0
2006-12-13 04:56:00,0.69092,0.69097,0.6908,0.69094,93699999.0
2006-12-13 04:57:00,0.69098,0.69101,0.69075,0.69092,46399999.0
2006-12-13 04:58:00,0.69061,0.69082,0.69037,0.69037,132099997.0
2006-12-13 04:59:00,0.69097,0.69108,0.69087,0.69097,89400001.0
2006-12-13 05:00:00,0.69077,0.69091,0.69068,0.69072,133899996.0
2006-12-13 05:01:00,0.69085,0.69097,0.69074,0.69091,119199998.0
2006-12-13 05:02:00,0.69095,0.69095,0.69087,0.69087,20699999.0
2006-12-13 05:03:00,0.6909,0.69092,0.69074,0.69079,84699999.0
2006-12-13 05:04:00,0.69094,0.6911,0.69083,0.69092,163499999.0
2006-12-13 05:05:00,0.6909,0.69095,0.69085,0.69085,93400000.0
2006-12-13 05:06:00,0.69095,0.69095,0.69085,0.6909,53300000.0
2006-12-13 05:07:00,0.69088,0.69088,0.69072,0.6908,86499999.0
2006-12-13 05:08:00,0.69084,0.69086,0.69064,0.69064,73600000.0
2006-12-13 05:09:00,0.69073,0.6909,0.69073,0.6909,73700000.0
2006-12-13 05:10:00,0.69087,0.69088,0.69087,0.69088,11200000.0
2006-12-13 05:11:00,0.6909,0.69097,0.69085,0.69092,110800000.0
2006-12-13 05:12:00,0.6909,0.69102,0.69082,0.69091,86200000.0
2006-12-13 05:13:00,0.6908,0.69085,0.69067,0.6908,72600001.0
2006-12-13 05:14:00,0.6908,0.69085,0.69075,0.69085,86999998.0
2006-12-13 05:15:00,0.69078,0.69078,0.69067,0.69067,37800000.0
2006-12-13 05:16:00,0.69075,0.69075,0.69065,0.69065,53700000.0
2006-12-13 05:17:00,0.69075,0.69075,0.69065,0.69075,126700001.0
2006-12-13 05:18:00,0.69083,0.69096,0.69079,0.69092,98700002.0
2006-12-13 05:19:00,0.69092,0.69092,0.69077,0.69092,97300001.0
2006-12-13 05:20:00,0.69074,0.69079,0.69057,0.69069,128900000.0
2006-12-13 05:21:00,0.69075,0.69081,0.69049,0.69071,72900001.0
2006-12-13 05:22:00,0.69071,0.69075,0.69063,0.6907,73700000.0
2006-12-13 05:23:00,0.69082,0.69082,0.69073,0.69073,46400001.0
2006-12-13 05:24:00,0.69086,0.69089,0.69077,0.69082,130400001.0
2006-12-13 05:25:00,0.69072,0.69103,0.69072,0.69088,107800000.0
2006-12-13 05:26:00,0.69085,0.69085,0.69078,0.69085,41600000.0
2006-12-13 05:27:00,0.69084,0.69085,0.69067,0.69085,55800001.0
2006-12-13 05:28:00,0.6909,0.6909,0.6908,0.6909,83599999.0
2006-12-13 05:29:00,0.6907,0.69071,0.69061,0.69071,93199998.0
2006-12-13 05:30:00,0.6907,0.69088,0.69035,0.69035,58999999.0
2006-12-13 05:31:00,0.69085,0.69085,0.69076,0.69079,58300000.0
2006-12-13 05:32:00,0.69072,0.6909,0.69069,0.6908,44100000.0
2006-12-13 05:33:00,0.69083,0.69083,0.69066,0.69066,74100000.0
2006-12-13 05:34:00,0.6907,0.69073,0.69065,0.69073,97600002.0
2006-12-13 05:35:00,0.69079,0.69084,0.6907,0.6907,71400000.0
2006-12-13 05:36:00,0.69081,0.69083,0.69051,0.69073,50500000.0
2006-12-13 05:37:00,0.69073,0.69073,0.69062,0.69062,73399999.0
2006-12-13 05:38:00,0.69062,0.6909,0.69057,0.6909,65300000.0
2006-12-13 05:39:00,0.69056,0.69075,0.69056,0.69068,95700000.0
2006-12-13 05:40:00,0.69065,0.69075,0.69042,0.69056,83700000.0
2006-12-13 05:41:00,0.69089,0.69091,0.69086,0.69086,44300000.0
2006-12-13 05:42:00,0.6909,0.69097,0.69084,0.69092,97699998.0
2006-12-13 05:43:00,0.69085,0.69093,0.6908,0.69093,59500000.0
2006-12-13 05:44:00,0.69092,0.69092,0.69085,0.69085,57700000.0
2006-12-13 05:45:00,0.69083,0.69089,0.69073,0.69089,74899998.0
2006-12-13 05:46:00,0.69092,0.69099,0.69086,0.69086,61800000.0
2006-12-13 05:47:00,0.6909,0.69094,0.69077,0.69077,63700001.0
2006-12-13 05:48:00,0.69093,0.69093,0.69083,0.6909,78900000.0
2006-12-13 05:49:00,0.69095,0.69095,0.69085,0.69095,50899999.0
2006-12-13 05:50:00,0.6909,0.691,0.69083,0.69083,83700000.0
2006-12-13 05:51:00,0.6907,0.69076,0.69056,0.69062,79300000.0
2006-12-13 05:52:00,0.69094,0.69094,0.69082,0.69088,68700000.0
2006-12-13 05:53:00,0.69087,0.69093,0.69082,0.69082,21400000.0
2006-12-13 05:54:00,0.69084,0.69103,0.69084,0.6909,61300001.0
2006-12-13 05:55:00,0.69086,0.69099,0.6906,0.69069,56500000.0
2006-12-13 05:56:00,0.69068,0.69074,0.69057,0.69074,98899998.0
2006-12-13 05:57:00,0.69083,0.69096,0.69083,0.69084,86999999.0
2006-12-13 05:58:00,0.6909,0.6909,0.6909,0.6909,7200000.0
2006-12-13 05:59:00,0.69105,0.69105,0.6909,0.69095,65799999.0
2006-12-13 06:00:00,0.69085,0.6909,0.69085,0.6909,44500000.0
2006-12-13 06:01:00,0.69094,0.69094,0.69077,0.6909,80600000.0
2006-12-13 06:02:00,0.6909,0.69095,0.6908,0.6909,108900000.0
2006-12-13 06:03:00,0.69088,0.69094,0.6908,0.69091,94699999.0
2006-12-13 06:04:00,0.69102,0.69102,0.69094,0.69094,80699999.0
2006-12-13 06:05:00,0.69113,0.69115,0.691,0.69107,97100001.0
2006-12-13 06:06:00,0.6911,0.69112,0.69105,0.6911,54200000.0
2006-12-13 06:07:00,0.69113,0.69115,0.69105,0.69107,77099999.0
2006-12-13 06:08:00,0.69111,0.69121,0.6911,0.69111,70299998.0
2006-12-13 06:09:00,0.69105,0.69113,0.69096,0.69113,104900000.0
2006-12-13 06:10:00,0.69111,0.6912,0.69102,0.69108,91499998.0
2006-12-13 06:11:00,0.69107,0.69115,0.69107,0.69115,29500000.0
2006-12-13 06:12:00,0.69111,0.69111,0.69099,0.69099,18000000.0
2006-12-13 06:13:00,0.69104,0.69112,0.69097,0.69105,92900001.0
2006-12-13 06:14:00,0.69103,0.6911,0.69103,0.69108,35800000.0
2006-12-13 06:15:00,0.69108,0.69108,0.6909,0.6909,67600001.0
2006-12-13 06:16:00,0.69083,0.69093,0.69072,0.69093,28800000.0
2006-12-13 06:17:00,0.69102,0.69102,0.69089,0.69097,86500000.0
2006-12-13 06:18:00,0.69088,0.69102,0.69086,0.69086,154699999.0
2006-12-13 06:19:00,0.69092,0.69101,0.69083,0.69092,99000001.0
2006-12-13 06:20:00,0.69092,0.69102,0.69092,0.69102,90099999.0
2006-12-13 06:21:00,0.69107,0.69107,0.69099,0.69103,19100000.0
2006-12-13 06:22:00,0.69088,0.69091,0.69088,0.6909,21700000.0
2006-12-13 06:23:00,0.69095,0.69095,0.6907,0.6909,51700000.0
2006-12-13 06:24:00,0.69093,0.69095,0.69085,0.6909,83500000.0
2006-12-13 06:25:00,0.69092,0.69101,0.69088,0.69088,79699999.0
2006-12-13 06:26:00,0.69089,0.691,0.69089,0.69097,73300001.0
2006-12-13 06:27:00,0.69092,0.69104,0.69091,0.69091,144399998.0
2006-12-13 06:28:00,0.69092,0.69099,0.69091,0.69095,100199999.0
2006-12-13 06:29:00,0.69095,0.6911,0.69095,0.6911,46199999.0
2006-12-13 06:30:00,0.69108,0.69108,0.69089,0.69101,161300001.0
2006-12-13 06:31:00,0.69105,0.69107,0.69095,0.69107,118500000.0
2006-12-13 06:32:00,0.69113,0.69113,0.69099,0.69111,55499999.0
2006-12-13 06:33:00,0.69096,0.69133,0.69096,0.69133,82800001.0
2006-12-13 06:34:00,0.69128,0.6913,0.69115,0.69125,112000001.0
2006-12-13 06:35:00,0.69127,0.69135,0.69125,0.69135,115499996.0
2006-12-13 06:36:00,0.69116,0.69136,0.69114,0.69136,48400000.0
2006-12-13 06:37:00,0.69131,0.69138,0.69119,0.69137,146499999.0
2006-12-13 06:38:00,0.69135,0.69141,0.69132,0.69138,42400000.0
2006-12-13 06:39:00,0.6915,0.6915,0.69143,0.69145,26300000.0
2006-12-13 06:40:00,0.69137,0.69146,0.69137,0.69145,87500000.0
2006-12-13 06:41:00,0.69135,0.69135,0.69124,0.69129,49000000.0
2006-12-13 06:42:00,0.69115,0.69135,0.69115,0.69135,65400000.0
2006-12-13 06:43:00,0.69129,0.69133,0.69125,0.69133,73800000.0
2006-12-13 06:44:00,0.6913,0.69135,0.69125,0.69135,110500000.0
2006-12-13 06:45:00,0.69129,0.69133,0.69124,0.69128,52599999.0
2006-12-13 06:46:00,0.69127,0.69133,0.69119,0.69133,105800001.0
2006-12-13 06:47:00,0.69129,0.69138,0.6912,0.6912,167500001.0
2006-12-13 06:48:00,0.69118,0.69125,0.6911,0.69125,46400000.0
2006-12-13 06:49:00,0.6912,0.6912,0.6912,0.6912,18299999.0
2006-12-13 06:50:00,0.69125,0.69125,0.6912,0.69123,77299999.0
2006-12-13 06:51:00,0.6913,0.6913,0.6912,0.6912,62900001.0
2006-12-13 06:52:00,0.69118,0.69125,0.69113,0.69125,111000001.0
2006-12-13 06:53:00,0.69116,0.69123,0.69094,0.69108,53399999.0
2006-12-13 06:54:00,0.69104,0.69104,0.69081,0.69081,70900001.0
2006-12-13 06:55:00,0.69085,0.69111,0.69085,0.69105,82800000.0
2006-12-13 06:56:00,0.69113,0.69113,0.691,0.69105,114500000.0
2006-12-13 06:57:00,0.69112,0.6912,0.69103,0.6912,100200001.0
2006-12-13 06:58:00,0.69095,0.69114,0.69095,0.69103,133399999.0
2006-12-13 06:59:00,0.69086,0.69101,0.69086,0.69098,57100000.0
2006-12-13 07:00:00,0.6907,0.69089,0.69059,0.69089,104800001.0
2006-12-13 07:01:00,0.69088,0.69088,0.69074,0.69083,70099999.0
2006-12-13 07:02:00,0.69081,0.69081,0.69067,0.6907,154300000.0
2006-12-13 07:03:00,0.6908,0.69088,0.6908,0.69088,40999999.0
2006-12-13 07:04:00,0.69088,0.69088,0.69061,0.69065,64300000.0
2006-12-13 07:05:00,0.6907,0.69075,0.69063,0.69075,104999997.0
2006-12-13 07:06:00,0.69072,0.69072,0.69059,0.69068,67500000.0
2006-12-13 07:07:00,0.69078,0.69086,0.69071,0.69083,81800000.0
2006-12-13 07:08:00,0.69089,0.69089,0.69065,0.69068,38100000.0
2006-12-13 07:09:00,0.69056,0.69073,0.69056,0.69067,70799999.0
2006-12-13 07:10:00,0.69068,0.69068,0.69064,0.69068,70500000.0
2006-12-13 07:11:00,0.69059,0.69063,0.69032,0.69063,81700000.0
2006-12-13 07:12:00,0.69067,0.69075,0.69065,0.6907,52500000.0
2006-12-13 07:13:00,0.69073,0.69073,0.69062,0.69063,79600000.0
2006-12-13 07:14:00,0.69065,0.69073,0.69062,0.69073,103500001.0
2006-12-13 07:15:00,0.69066,0.69072,0.69052,0.69055,74100002.0
2006-12-13 07:16:00,0.69058,0.69058,0.69048,0.69048,62599999.0
2006-12-13 07:17:00,0.69045,0.69045,0.69029,0.69044,72700001.0
2006-12-13 07:18:00,0.6904,0.69061,0.69035,0.69061,150400000.0
2006-12-13 07:19:00,0.69068,0.69075,0.69058,0.69058,103299999.0
2006-12-13 07:20:00,0.6906,0.69095,0.6906,0.69095,69600000.0
2006-12-13 07:21:00,0.69075,0.69085,0.69075,0.69085,69200000.0
2006-12-13 07:22:00,0.6908,0.69091,0.69065,0.69065,79300000.0
2006-12-13 07:23:00,0.69073,0.69092,0.69073,0.69092,64700001.0
2006-12-13 07:24:00,0.69095,0.69095,0.69073,0.69073,96800001.0
2006-12-13 07:25:00,0.69086,0.69095,0.69083,0.69095,110499998.0
2006-12-13 07:26:00,0.6909,0.69092,0.69087,0.69092,61399999.0
2006-12-13 07:27:00,0.69091,0.69095,0.69087,0.69095,99299999.0
2006-12-13 07:28:00,0.69103,0.69103,0.69088,0.69102,114499999.0
2006-12-13 07:29:00,0.69105,0.6911,0.69093,0.691,115999999.0
2006-12-13 07:30:00,0.691,0.691,0.69089,0.69098,75600000.0
2006-12-13 07:31:00,0.69093,0.69098,0.69089,0.69097,66600002.0
2006-12-13 07:32:00,0.69098,0.69113,0.69096,0.69098,107899998.0
2006-12-13 07:33:00,0.69097,0.69102,0.69088,0.69101,78600000.0
2006-12-13 07:34:00,0.69096,0.69115,0.69078,0.69078,86000000.0
2006-12-13 07:35:00,0.69065,0.6909,0.69064,0.6909,125700001.0
2006-12-13 07:36:00,0.69098,0.69102,0.69093,0.69093,71700000.0
2006-12-13 07:37:00,0.69095,0.69095,0.69085,0.6909,89900000.0
2006-12-13 07:38:00,0.69097,0.69099,0.69084,0.69099,110899998.0
2006-12-13 07:39:00,0.69098,0.69103,0.6909,0.6909,82199999.0
2006-12-13 07:40:00,0.69086,0.69097,0.69086,0.69088,101900001.0
2006-12-13 07:41:00,0.69091,0.6911,0.69091,0.69107,132399999.0
2006-12-13 07:42:00,0.69102,0.69102,0.69092,0.69092,50200000.0
2006-12-13 07:43:00,0.69098,0.69112,0.69088,0.69088,167400002.0
2006-12-13 07:44:00,0.69098,0.69107,0.69098,0.69106,68900000.0
2006-12-13 07:45:00,0.69103,0.69104,0.69092,0.69094,100799999.0
2006-12-13 07:46:00,0.69101,0.6911,0.69092,0.69092,85299998.0
2006-12-13 07:47:00,0.69094,0.69111,0.69094,0.69102,100499999.0
2006-12-13 07:48:00,0.69111,0.69119,0.69093,0.69119,78099999.0
2006-12-13 07:49:00,0.6912,0.69124,0.69112,0.69119,114199999.0
2006-12-13 07:50:00,0.6911,0.69112,0.6909,0.69102,97700001.0
2006-12-13 07:51:00,0.69103,0.6911,0.69095,0.69102,139399998.0
2006-12-13 07:52:00,0.6911,0.6911,0.69097,0.69097,65199999.0
2006-12-13 07:53:00,0.69095,0.69098,0.69087,0.69087,25000000.0
2006-12-13 07:54:00,0.69114,0.69124,0.69105,0.69117,71400001.0
2006-12-13 07:55:00,0.69099,0.69116,0.69087,0.69109,110500000.0
2006-12-13 07:56:00,0.69129,0.69152,0.69129,0.69148,78000000.0
2006-12-13 07:57:00,0.69154,0.69154,0.69142,0.69154,83500000.0
2006-12-13 07:58:00,0.69152,0.69165,0.69144,0.69152,91500000.0
2006-12-13 07:59:00,0.69165,0.69165,0.69158,0.69158,107200001.0
2006-12-13 08:00:00,0.69142,0.6916,0.69138,0.69147,144400002.0
2006-12-13 08:01:00,0.69163,0.69163,0.6915,0.69155,115100000.0
2006-12-13 08:02:00,0.69164,0.69166,0.69146,0.69159,96299999.0
2006-12-13 08:03:00,0.69157,0.6916,0.69155,0.69157,117000001.0
2006-12-13 08:04:00,0.69154,0.69163,0.69147,0.69163,52600001.0
2006-12-13 08:05:00,0.69161,0.69161,0.69135,0.69135,108700003.0
2006-12-13 08:06:00,0.6914,0.69152,0.69139,0.69146,121300000.0
2006-12-13 08:07:00,0.69139,0.69158,0.69138,0.69151,64100001.0
2006-12-13 08:08:00,0.69151,0.69158,0.69135,0.69158,113300001.0
2006-12-13 08:09:00,0.69154,0.69155,0.69141,0.69148,101000000.0
2006-12-13 08:10:00,0.69152,0.6916,0.6913,0.69147,147699998.0
2006-12-13 08:11:00,0.69152,0.69155,0.69138,0.69148,67100000.0
2006-12-13 08:12:00,0.69141,0.69153,0.69141,0.69153,26200000.0
2006-12-13 08:13:00,0.69146,0.69148,0.69146,0.69146,81700000.0
2006-12-13 08:14:00,0.6913,0.6913,0.69125,0.69125,20800000.0
2006-12-13 08:15:00,0.69132,0.69137,0.69131,0.69135,135800000.0
2006-12-13 08:16:00,0.69135,0.69139,0.69129,0.69137,41000001.0
2006-12-13 08:17:00,0.69138,0.69138,0.69137,0.69137,15000000.0
2006-12-13 08:18:00,0.6914,0.69145,0.69138,0.69138,98800001.0
2006-12-13 08:19:00,0.69142,0.69142,0.69129,0.69134,95400000.0
2006-12-13 08:20:00,0.69142,0.69142,0.69124,0.6913,133600000.0
2006-12-13 08:21:00,0.6914,0.69143,0.69126,0.69143,127399998.0
2006-12-13 08:22:00,0.69145,0.69145,0.69132,0.69132,19800000.0
2006-12-13 08:23:00,0.69138,0.69138,0.69131,0.69131,10000000.0
2006-12-13 08:24:00,0.69139,0.6915,0.69128,0.6915,97700001.0
2006-12-13 08:25:00,0.69125,0.69144,0.69113,0.69142,123999999.0
2006-12-13 08:26:00,0.6915,0.6915,0.69139,0.69139,63699999.0
2006-12-13 08:27:00,0.69131,0.69131,0.69111,0.69117,104500002.0
2006-12-13 08:28:00,0.6912,0.6912,0.69107,0.6912,81899999.0
2006-12-13 08:29:00,0.69129,0.69139,0.69129,0.69139,60200000.0
2006-12-13 08:30:00,0.69143,0.69148,0.69136,0.69136,140200002.0
2006-12-13 08:31:00,0.69139,0.69141,0.69131,0.69135,63399999.0
2006-12-13 08:32:00,0.69137,0.69138,0.69128,0.69129,61900000.0
2006-12-13 08:33:00,0.69112,0.69123,0.69099,0.69118,108199998.0
2006-12-13 08:34:00,0.69129,0.6913,0.69114,0.6913,83699998.0
2006-12-13 08:35:00,0.69127,0.69132,0.69127,0.69132,44600001.0
2006-12-13 08:36:00,0.69128,0.69138,0.69115,0.69115,79500000.0
2006-12-13 08:37:00,0.69129,0.6913,0.69128,0.69128,54300000.0
2006-12-13 08:38:00,0.69127,0.69127,0.69117,0.69117,35700001.0
2006-12-13 08:39:00,0.6912,0.69128,0.6912,0.6912,88600000.0
2006-12-13 08:40:00,0.69125,0.69125,0.6912,0.6912,49900001.0
2006-12-13 08:41:00,0.69125,0.69134,0.6912,0.6912,58199998.0
2006-12-13 08:42:00,0.69131,0.69131,0.69115,0.69115,57000002.0
2006-12-13 08:43:00,0.69115,0.69135,0.69115,0.69118,112500001.0
2006-12-13 08:44:00,0.69137,0.69139,0.69128,0.69128,67200000.0
2006-12-13 08:45:00,0.69133,0.69135,0.6913,0.6913,34299999.0
2006-12-13 08:46:00,0.69137,0.69137,0.69118,0.69121,50100001.0
2006-12-13 08:47:00,0.6912,0.69135,0.6912,0.69135,31100000.0
2006-12-13 08:48:00,0.6913,0.6914,0.6913,0.69135,69300001.0
2006-12-13 08:49:00,0.69125,0.69132,0.69125,0.69132,41800000.0
2006-12-13 08:50:00,0.69128,0.69135,0.69122,0.69135,76899999.0
2006-12-13 08:51:00,0.69133,0.69133,0.69116,0.69116,64200000.0
2006-12-13 08:52:00,0.69123,0.69132,0.69117,0.69132,89000000.0
2006-12-13 08:53:00,0.6913,0.6913,0.69116,0.69122,37900000.0
2006-12-13 08:54:00,0.69133,0.69143,0.69133,0.69139,107900000.0
2006-12-13 08:55:00,0.6914,0.69143,0.69129,0.69143,98799998.0
2006-12-13 08:56:00,0.69135,0.69143,0.6911,0.69119,54800000.0
2006-12-13 08:57:00,0.69145,0.69145,0.6914,0.69142,25400000.0
2006-12-13 08:58:00,0.69143,0.69143,0.6913,0.6913,144200003.0
2006-12-13 08:59:00,0.69157,0.69163,0.69148,0.69163,57600000.0
2006-12-13 09:00:00,0.69159,0.69168,0.69159,0.69168,36500001.0
2006-12-13 09:01:00,0.69144,0.69144,0.69138,0.6914,20600000.0
2006-12-13 09:02:00,0.69138,0.69138,0.69136,0.69138,30500000.0
2006-12-13 09:03:00,0.69135,0.69144,0.69132,0.69144,37600000.0
2006-12-13 09:04:00,0.69145,0.69145,0.6913,0.69138,97700000.0
2006-12-13 09:05:00,0.69127,0.69141,0.69125,0.69141,81999998.0
2006-12-13 09:06:00,0.69129,0.69134,0.69113,0.69128,72000000.0
2006-12-13 09:07:00,0.69135,0.69135,0.69117,0.69117,93199999.0
2006-12-13 09:08:00,0.6913,0.69141,0.69126,0.69138,60899999.0
2006-12-13 09:09:00,0.69138,0.69138,0.69117,0.69121,149399998.0
2006-12-13 09:10:00,0.69125,0.69143,0.69114,0.69132,144200001.0
2006-12-13 09:11:00,0.69146,0.69148,0.69141,0.69148,58200000.0
2006-12-13 09:12:00,0.69146,0.69151,0.69146,0.69151,53399999.0
2006-12-13 09:13:00,0.69114,0.6914,0.69114,0.69133,101700000.0
2006-12-13 09:14:00,0.6916,0.6916,0.6915,0.69152,77800000.0
2006-12-13 09:15:00,0.69151,0.69163,0.69151,0.6916,67000000.0
2006-12-13 09:16:00,0.69163,0.69163,0.69148,0.69148,77200000.0
2006-12-13 09:17:00,0.6914,0.69158,0.6914,0.69149,124799999.0
2006-12-13 09:18:00,0.69157,0.6916,0.6915,0.69152,109200001.0
2006-12-13 09:19:00,0.69144,0.69165,0.69139,0.6915,128000000.0
2006-12-13 09:20:00,0.69152,0.6916,0.69146,0.69155,119100001.0
2006-12-13 09:21:00,0.69152,0.69155,0.69145,0.69145,34299999.0
2006-12-13 09:22:00,0.69158,0.69172,0.69158,0.69172,19100000.0
2006-12-13 09:23:00,0.6916,0.6917,0.69155,0.69165,136600001.0
2006-12-13 09:24:00,0.69158,0.69158,0.69154,0.69154,66700001.0
2006-12-13 09:25:00,0.69162,0.69162,0.69148,0.6916,49599998.0
2006-12-13 09:26:00,0.69157,0.69157,0.6914,0.6914,82200003.0
2006-12-13 09:27:00,0.69147,0.69148,0.69136,0.69137,29500000.0
2006-12-13 09:28:00,0.69148,0.69156,0.69145,0.69145,49500000.0
2006-12-13 09:29:00,0.69148,0.69148,0.69137,0.69146,62100001.0
2006-12-13 09:30:00,0.6914,0.6914,0.69131,0.69131,70200000.0
2006-12-13 09:31:00,0.69124,0.6914,0.69124,0.6914,61300001.0
2006-12-13 09:32:00,0.69127,0.69127,0.69114,0.6912,55700000.0
2006-12-13 09:33:00,0.6913,0.69143,0.69125,0.69135,78500001.0
2006-12-13 09:34:00,0.69134,0.69152,0.6913,0.69152,64400001.0
2006-12-13 09:35:00,0.69153,0.69154,0.69141,0.69151,115300001.0
2006-12-13 09:36:00,0.69136,0.69154,0.69136,0.69142,71699998.0
2006-12-13 09:37:00,0.69152,0.69156,0.69143,0.69143,85900000.0
2006-12-13 09:38:00,0.69149,0.69158,0.69142,0.69142,108200000.0
2006-12-13 09:39:00,0.69155,0.69155,0.6915,0.6915,72600000.0
2006-12-13 09:40:00,0.69148,0.69151,0.69139,0.69139,62000000.0
2006-12-13 09:41:00,0.69138,0.69148,0.69123,0.69131,81199999.0
2006-12-13 09:42:00,0.69124,0.69155,0.69124,0.69138,62900001.0
2006-12-13 09:43:00,0.69125,0.69135,0.69125,0.6913,85700000.0
2006-12-13 09:44:00,0.69135,0.69148,0.69135,0.69145,101099998.0
2006-12-13 09:45:00,0.69141,0.69169,0.69141,0.69159,61400000.0
2006-12-13 09:46:00,0.69146,0.69166,0.69146,0.69151,81900001.0
2006-12-13 09:47:00,0.69155,0.69155,0.69132,0.69142,61500001.0
2006-12-13 09:48:00,0.69123,0.69128,0.69116,0.69125,139200001.0
2006-12-13 09:49:00,0.6913,0.69141,0.6913,0.6914,75800000.0
2006-12-13 09:50:00,0.69135,0.69135,0.69124,0.69132,73100000.0
2006-12-13 09:51:00,0.69136,0.6914,0.69134,0.69139,67800000.0
2006-12-13 09:52:00,0.69136,0.69146,0.69135,0.69146,96300001.0
2006-12-13 09:53:00,0.69143,0.69151,0.6914,0.6914,87400000.0
2006-12-13 09:54:00,0.69146,0.69153,0.69139,0.69153,80399999.0
2006-12-13 09:55:00,0.69142,0.6915,0.6913,0.69138,77999998.0
2006-12-13 09:56:00,0.69144,0.69148,0.69142,0.69148,80999998.0
2006-12-13 09:57:00,0.69136,0.69143,0.69136,0.69143,84200000.0
2006-12-13 09:58:00,0.69135,0.69145,0.69128,0.69137,78200000.0
2006-12-13 09:59:00,0.69128,0.69139,0.69121,0.69131,89300000.0
2006-12-13 10:00:00,0.6912,0.6913,0.69111,0.6913,66199999.0
2006-12-13 10:01:00,0.69131,0.69131,0.69114,0.69122,88099999.0
2006-12-13 10:02:00,0.69122,0.69133,0.6912,0.6912,80900000.0
2006-12-13 10:03:00,0.69113,0.69129,0.69101,0.69125,101800000.0
2006-12-13 10:04:00,0.6913,0.69141,0.6913,0.69137,47100000.0
2006-12-13 10:05:00,0.6914,0.69155,0.6912,0.6912,69699998.0
2006-12-13 10:06:00,0.69145,0.69145,0.6912,0.69135,121899998.0
2006-12-13 10:07:00,0.69131,0.69147,0.69131,0.69147,82200000.0
2006-12-13 10:08:00,0.69144,0.69146,0.69132,0.69146,119100001.0
2006-12-13 10:09:00,0.69124,0.69144,0.69124,0.69138,112099999.0
2006-12-13 10:10:00,0.69108,0.69132,0.69108,0.69126,119400001.0
2006-12-13 10:11:00,0.69125,0.69125,0.6912,0.6912,39800000.0
2006-12-13 10:12:00,0.69119,0.69131,0.69119,0.69131,32699999.0
2006-12-13 10:13:00,0.6913,0.69139,0.6913,0.69138,91299999.0
2006-12-13 10:14:00,0.69148,0.69151,0.69142,0.69149,51800000.0
2006-12-13 10:15:00,0.69139,0.69139,0.6911,0.69117,89299999.0
2006-12-13 10:16:00,0.69135,0.69135,0.69124,0.69125,126100001.0
2006-12-13 10:17:00,0.69114,0.69116,0.69107,0.69116,89400001.0
2006-12-13 10:18:00,0.69118,0.69123,0.691,0.69123,114300000.0
2006-12-13 10:19:00,0.6913,0.69146,0.69119,0.69119,70200001.0
2006-12-13 10:20:00,0.69115,0.69115,0.6911,0.6911,22300000.0
2006-12-13 10:21:00,0.6912,0.69132,0.6912,0.69123,82999998.0
2006-12-13 10:22:00,0.6911,0.69136,0.6911,0.69136,41500000.0
2006-12-13 10:23:00,0.69138,0.6914,0.6913,0.6913,110600000.0
2006-12-13 10:24:00,0.69135,0.6914,0.69135,0.69138,72599999.0
2006-12-13 10:25:00,0.69131,0.69137,0.69131,0.69137,79300001.0
2006-12-13 10:26:00,0.6913,0.69142,0.6913,0.69135,135600000.0
2006-12-13 10:27:00,0.6914,0.6914,0.69126,0.69136,63099999.0
2006-12-13 10:28:00,0.69136,0.69139,0.69126,0.69126,52000000.0
2006-12-13 10:29:00,0.69142,0.69158,0.69142,0.69153,95200000.0
2006-12-13 10:30:00,0.69145,0.6915,0.69132,0.6915,101599999.0
2006-12-13 10:31:00,0.69155,0.69171,0.69148,0.69148,98799999.0
2006-12-13 10:32:00,0.69146,0.69146,0.69136,0.69138,121799999.0
2006-12-13 10:33:00,0.69129,0.69132,0.69104,0.69111,130899999.0
2006-12-13 10:34:00,0.69114,0.6913,0.69114,0.6913,39200000.0
2006-12-13 10:35:00,0.69123,0.69129,0.69105,0.69105,108500000.0
2006-12-13 10:36:00,0.691,0.69121,0.691,0.69121,23100000.0
2006-12-13 10:37:00,0.69123,0.69132,0.6912,0.69125,89700000.0
2006-12-13 10:38:00,0.69117,0.69118,0.69108,0.6911,46299999.0
2006-12-13 10:39:00,0.69105,0.69129,0.69105,0.69126,84200000.0
2006-12-13 10:40:00,0.69137,0.69137,0.6912,0.69126,111100000.0
2006-12-13 10:41:00,0.69112,0.69128,0.69102,0.69102,126300000.0
2006-12-13 10:42:00,0.69117,0.69127,0.69113,0.69127,34800000.0
2006-12-13 10:43:00,0.69117,0.69117,0.69103,0.69103,92900002.0
2006-12-13 10:44:00,0.69107,0.6911,0.69102,0.6911,58300001.0
2006-12-13 10:45:00,0.69113,0.69119,0.691,0.69119,199599998.0
2006-12-13 10:46:00,0.69107,0.69112,0.69099,0.69112,59800000.0
2006-12-13 10:47:00,0.69097,0.69101,0.69081,0.69099,87300000.0
2006-12-13 10:48:00,0.69092,0.69108,0.69092,0.69107,51100000.0
2006-12-13 10:49:00,0.69083,0.69102,0.69072,0.69094,134600002.0
2006-12-13 10:50:00,0.69094,0.69094,0.69072,0.69087,100699999.0
2006-12-13 10:51:00,0.69086,0.69104,0.69049,0.69104,66100000.0
2006-12-13 10:52:00,0.69091,0.69098,0.69075,0.69098,115899999.0
2006-12-13 10:53:00,0.691,0.69108,0.69094,0.69108,114400000.0
2006-12-13 10:54:00,0.69097,0.69116,0.69093,0.69104,119999998.0
2006-12-13 10:55:00,0.69127,0.69127,0.6911,0.6911,55300000.0
2006-12-13 10:56:00,0.69117,0.69117,0.69105,0.69105,67200000.0
2006-12-13 10:57:00,0.6911,0.69118,0.6911,0.69118,81300000.0
2006-12-13 10:58:00,0.6912,0.69125,0.69115,0.69115,120599998.0
2006-12-13 10:59:00,0.691,0.69119,0.691,0.69102,55900000.0
2006-12-13 11:00:00,0.69105,0.69118,0.69085,0.69113,161400000.0
2006-12-13 11:01:00,0.69114,0.69123,0.69101,0.69114,89100000.0
2006-12-13 11:02:00,0.69112,0.69135,0.69104,0.69113,78000000.0
2006-12-13 11:03:00,0.69109,0.69121,0.69098,0.69107,150700001.0
2006-12-13 11:04:00,0.69102,0.69125,0.69094,0.69109,103200000.0
2006-12-13 11:05:00,0.69125,0.69125,0.69115,0.69125,58200000.0
2006-12-13 11:06:00,0.69111,0.69111,0.69098,0.69098,91499999.0
2006-12-13 11:07:00,0.69117,0.69121,0.69107,0.69121,144299997.0
2006-12-13 11:08:00,0.69115,0.69117,0.69106,0.69107,101000002.0
2006-12-13 11:09:00,0.69104,0.69128,0.69104,0.69128,42799999.0
2006-12-13 11:10:00,0.69133,0.6915,0.69121,0.6915,106399998.0
2006-12-13 11:11:00,0.69153,0.69153,0.69136,0.69138,78300000.0
2006-12-13 11:12:00,0.69138,0.69141,0.6912,0.6912,111999999.0
2006-12-13 11:13:00,0.69113,0.6913,0.69106,0.69125,118300000.0
2006-12-13 11:14:00,0.69124,0.69124,0.69102,0.69102,126099999.0
2006-12-13 11:15:00,0.6911,0.6912,0.69107,0.69107,54700000.0
2006-12-13 11:16:00,0.6911,0.69119,0.69098,0.69118,64500000.0
2006-12-13 11:17:00,0.69127,0.69131,0.69115,0.69131,77500000.0
2006-12-13 11:18:00,0.69128,0.69128,0.69087,0.69092,170400000.0
2006-12-13 11:19:00,0.69075,0.69114,0.69075,0.69097,123999998.0
2006-12-13 11:20:00,0.69087,0.69123,0.69087,0.69123,56499999.0
2006-12-13 11:21:00,0.6911,0.6911,0.69086,0.69086,60499999.0
2006-12-13 11:22:00,0.69081,0.69112,0.69081,0.69112,118400000.0
2006-12-13 11:23:00,0.69124,0.69124,0.69076,0.69076,136799998.0
2006-12-13 11:24:00,0.6909,0.69104,0.69082,0.69104,125300001.0
2006-12-13 11:25:00,0.69099,0.69099,0.69077,0.69077,120800000.0
2006-12-13 11:26:00,0.69095,0.691,0.6909,0.6909,96899999.0
2006-12-13 11:27:00,0.69078,0.69093,0.69062,0.69062,168900001.0
2006-12-13 11:28:00,0.69096,0.69097,0.69083,0.6909,112800000.0
2006-12-13 11:29:00,0.69091,0.69091,0.69074,0.69074,85400000.0
2006-12-13 11:30:00,0.69085,0.69099,0.69085,0.6909,67500000.0
2006-12-13 11:31:00,0.69099,0.69107,0.69088,0.69088,81000000.0
2006-12-13 11:32:00,0.69086,0.69092,0.69073,0.69088,98399999.0
2006-12-13 11:33:00,0.69089,0.69108,0.69079,0.69107,106399999.0
2006-12-13 11:34:00,0.69112,0.69112,0.69067,0.69071,82100000.0
2006-12-13 11:35:00,0.69079,0.69082,0.69069,0.6908,41400000.0
2006-12-13 11:36:00,0.69086,0.69086,0.69073,0.69086,133800001.0
2006-12-13 11:37:00,0.69073,0.6909,0.69062,0.6909,143899999.0
2006-12-13 11:38:00,0.69085,0.69089,0.69075,0.69087,161200001.0
2006-12-13 11:39:00,0.69076,0.69077,0.69047,0.69047,114000001.0
2006-12-13 11:40:00,0.69036,0.69045,0.68994,0.68994,140500002.0
2006-12-13 11:41:00,0.68995,0.69011,0.68995,0.69005,73699999.0
2006-12-13 11:42:00,0.6901,0.69038,0.6901,0.69031,76399999.0
2006-12-13 11:43:00,0.69025,0.6903,0.69016,0.69017,123400001.0
2006-12-13 11:44:00,0.6904,0.6904,0.69024,0.69034,145300000.0
2006-12-13 11:45:00,0.69028,0.69031,0.69017,0.69021,118199999.0
2006-12-13 11:46:00,0.69021,0.69024,0.69005,0.69024,61100000.0
2006-12-13 11:47:00,0.69042,0.69042,0.69024,0.69024,102100000.0
2006-12-13 11:48:00,0.69026,0.69039,0.69025,0.69025,117299996.0
2006-12-13 11:49:00,0.69038,0.69042,0.69027,0.69038,147100002.0
2006-12-13 11:50:00,0.6904,0.69052,0.69032,0.69032,93300000.0
2006-12-13 11:51:00,0.69031,0.69038,0.69028,0.69036,67000001.0
2006-12-13 11:52:00,0.69042,0.69043,0.69028,0.69043,95699999.0
2006-12-13 11:53:00,0.69054,0.6907,0.69048,0.69048,63899999.0
2006-12-13 11:54:00,0.6905,0.6907,0.6905,0.6907,38800000.0
2006-12-13 11:55:00,0.69072,0.69079,0.69045,0.69045,56699999.0
2006-12-13 11:56:00,0.69054,0.69061,0.69045,0.69045,95199998.0
2006-12-13 11:57:00,0.69035,0.69049,0.69035,0.69042,123200000.0
2006-12-13 11:58:00,0.6905,0.6905,0.69043,0.69045,83100000.0
2006-12-13 11:59:00,0.69048,0.69051,0.69043,0.6905,153600001.0
2006-12-13 12:00:00,0.69039,0.69047,0.69035,0.69047,82099999.0
2006-12-13 12:01:00,0.69046,0.69055,0.69035,0.69055,109700000.0
2006-12-13 12:02:00,0.6906,0.69072,0.69054,0.69062,133399997.0
2006-12-13 12:03:00,0.69062,0.69063,0.69055,0.6906,74600000.0
2006-12-13 12:04:00,0.6906,0.69066,0.69051,0.69066,70200000.0
2006-12-13 12:05:00,0.69068,0.69069,0.69064,0.69066,80999998.0
2006-12-13 12:06:00,0.69058,0.69071,0.69055,0.69071,113700000.0
2006-12-13 12:07:00,0.6907,0.69077,0.6907,0.6907,139300001.0
2006-12-13 12:08:00,0.69062,0.69067,0.69058,0.69059,108699999.0
2006-12-13 12:09:00,0.6906,0.69064,0.69053,0.69064,76799998.0
2006-12-13 12:10:00,0.6906,0.69065,0.6905,0.69065,62000000.0
2006-12-13 12:11:00,0.69065,0.6907,0.6906,0.6906,93599997.0
2006-12-13 12:12:00,0.6905,0.6906,0.6905,0.6906,73500001.0
2006-12-13 12:13:00,0.6906,0.69062,0.69053,0.69061,62900000.0
2006-12-13 12:14:00,0.69065,0.69065,0.6906,0.6906,64700000.0
2006-12-13 12:15:00,0.69055,0.69059,0.69041,0.69041,97499999.0
2006-12-13 12:16:00,0.69038,0.69057,0.69038,0.69056,36800000.0
2006-12-13 12:17:00,0.69055,0.69095,0.69055,0.6906,115699999.0
2006-12-13 12:18:00,0.69044,0.6907,0.69044,0.69061,112799999.0
2006-12-13 12:19:00,0.69072,0.6909,0.69072,0.69081,79300002.0
2006-12-13 12:20:00,0.69084,0.69101,0.69069,0.69078,150099998.0
2006-12-13 12:21:00,0.69066,0.69093,0.69066,0.69085,124300000.0
2006-12-13 12:22:00,0.69085,0.6909,0.6908,0.69085,97000002.0
2006-12-13 12:23:00,0.69077,0.69088,0.69074,0.69085,75100000.0
2006-12-13 12:24:00,0.69075,0.69083,0.69069,0.69073,69300000.0
2006-12-13 12:25:00,0.69066,0.69084,0.69058,0.69084,60300000.0
2006-12-13 12:26:00,0.69087,0.69093,0.69078,0.69089,113000000.0
2006-12-13 12:27:00,0.6909,0.69095,0.6909,0.69095,28700000.0
2006-12-13 12:28:00,0.6909,0.69098,0.69088,0.69095,67700000.0
2006-12-13 12:29:00,0.6909,0.6909,0.6909,0.6909,18700000.0
2006-12-13 12:30:00,0.69065,0.69067,0.69039,0.69039,56900000.0
2006-12-13 12:31:00,0.69043,0.69091,0.69035,0.69072,98099999.0
2006-12-13 12:32:00,0.691,0.691,0.69088,0.6909,111300002.0
2006-12-13 12:33:00,0.69092,0.69092,0.69077,0.69077,78600000.0
2006-12-13 12:34:00,0.69083,0.69089,0.6907,0.69087,108599999.0
2006-12-13 12:35:00,0.69086,0.69091,0.69074,0.69091,58399999.0
2006-12-13 12:36:00,0.69082,0.69085,0.69056,0.69062,84300001.0
2006-12-13 12:37:00,0.69059,0.6908,0.69059,0.69064,72899999.0
2006-12-13 12:38:00,0.69079,0.6909,0.69062,0.69085,87300000.0
2006-12-13 12:39:00,0.69088,0.69094,0.69084,0.69091,99100000.0
2006-12-13 12:40:00,0.69085,0.69097,0.69063,0.69097,115300000.0
2006-12-13 12:41:00,0.69095,0.69095,0.69092,0.69092,20700000.0
2006-12-13 12:42:00,0.69093,0.69095,0.6909,0.6909,55500000.0
2006-12-13 12:43:00,0.69093,0.69093,0.6909,0.69092,24200000.0
2006-12-13 12:44:00,0.69083,0.69092,0.69083,0.69086,34900000.0
2006-12-13 12:45:00,0.6909,0.69092,0.69082,0.69092,64699999.0
2006-12-13 12:46:00,0.69093,0.69093,0.69086,0.69086,30699999.0
2006-12-13 12:47:00,0.69092,0.69093,0.69092,0.69093,15900000.0
2006-12-13 12:48:00,0.69095,0.69095,0.69087,0.6909,93700001.0
2006-12-13 12:49:00,0.69088,0.69088,0.69063,0.6907,103200000.0
2006-12-13 12:50:00,0.69064,0.69081,0.69064,0.69071,102100001.0
2006-12-13 12:51:00,0.6909,0.6909,0.69075,0.6908,79100001.0
2006-12-13 12:52:00,0.69073,0.6908,0.69053,0.69071,90900000.0
2006-12-13 12:53:00,0.6907,0.69078,0.69068,0.69071,84200000.0
2006-12-13 12:54:00,0.69075,0.69082,0.69027,0.69062,109300000.0
2006-12-13 12:55:00,0.69067,0.69087,0.6906,0.69069,98400000.0
2006-12-13 12:56:00,0.69076,0.69078,0.69072,0.69072,70200000.0
2006-12-13 12:57:00,0.6907,0.6907,0.6907,0.6907,26300000.0
2006-12-13 12:58:00,0.69075,0.69075,0.69065,0.6907,89099999.0
2006-12-13 12:59:00,0.69073,0.69073,0.69067,0.69067,42200001.0
2006-12-13 13:00:00,0.69084,0.69097,0.69076,0.69097,63700000.0
2006-12-13 13:01:00,0.69108,0.69112,0.69105,0.6911,70100000.0
2006-12-13 13:02:00,0.69105,0.69116,0.69105,0.69113,166999998.0
2006-12-13 13:03:00,0.69109,0.69121,0.69094,0.69121,52200000.0
2006-12-13 13:04:00,0.69116,0.69116,0.69102,0.69102,77000000.0
2006-12-13 13:05:00,0.69105,0.69105,0.69073,0.69073,43500000.0
2006-12-13 13:06:00,0.69068,0.69105,0.69068,0.69086,85400001.0
2006-12-13 13:07:00,0.69066,0.69098,0.69066,0.69098,131899998.0
2006-12-13 13:08:00,0.69084,0.69103,0.69067,0.69067,101200001.0
2006-12-13 13:09:00,0.69103,0.69137,0.69103,0.69122,76200000.0
2006-12-13 13:10:00,0.69131,0.6914,0.69131,0.69135,89499998.0
2006-12-13 13:11:00,0.69134,0.69147,0.69132,0.69133,107900001.0
2006-12-13 13:12:00,0.6914,0.69148,0.69122,0.69148,52900000.0
2006-12-13 13:13:00,0.69149,0.69151,0.69143,0.69147,139299999.0
2006-12-13 13:14:00,0.69136,0.69152,0.69136,0.69152,87400000.0
2006-12-13 13:15:00,0.69146,0.6916,0.69137,0.6916,97500002.0
2006-12-13 13:16:00,0.69165,0.69165,0.69155,0.69155,20200000.0
2006-12-13 13:17:00,0.69161,0.69183,0.69161,0.69178,98500002.0
2006-12-13 13:18:00,0.69171,0.69185,0.69161,0.69161,137800002.0
2006-12-13 13:19:00,0.69164,0.69172,0.69164,0.69164,14800000.0
2006-12-13 13:20:00,0.69161,0.69186,0.69161,0.69186,78900000.0
2006-12-13 13:21:00,0.69177,0.69177,0.6915,0.6915,67000000.0
2006-12-13 13:22:00,0.69148,0.6916,0.69129,0.69129,47100000.0
2006-12-13 13:23:00,0.69123,0.6913,0.69111,0.69126,127200000.0
2006-12-13 13:24:00,0.69125,0.69149,0.69125,0.69131,175700003.0
2006-12-13 13:25:00,0.69144,0.69153,0.69143,0.69153,92400000.0
2006-12-13 13:26:00,0.69154,0.69196,0.69154,0.69194,114099999.0
2006-12-13 13:27:00,0.69199,0.69199,0.69172,0.69172,116299999.0
2006-12-13 13:28:00,0.6918,0.69185,0.69175,0.6918,66100000.0
2006-12-13 13:29:00,0.69174,0.69188,0.69162,0.69162,123300001.0
2006-12-13 13:30:00,0.69157,0.69178,0.69157,0.69178,121900001.0
2006-12-13 13:31:00,0.69164,0.69203,0.69164,0.69203,53300000.0
2006-12-13 13:32:00,0.69183,0.69183,0.69159,0.69159,127600000.0
2006-12-13 13:33:00,0.69171,0.69183,0.69171,0.69179,116700002.0
2006-12-13 13:34:00,0.69179,0.69199,0.69179,0.69184,39999999.0
2006-12-13 13:35:00,0.69189,0.69195,0.69171,0.69184,94900000.0
2006-12-13 13:36:00,0.69188,0.69188,0.69175,0.69185,118099998.0
2006-12-13 13:37:00,0.69188,0.6919,0.69176,0.69176,142600000.0
2006-12-13 13:38:00,0.69186,0.69186,0.69171,0.69171,80000001.0
2006-12-13 13:39:00,0.69178,0.69178,0.69161,0.69161,89699999.0
2006-12-13 13:40:00,0.69156,0.69163,0.69146,0.69163,142599999.0
2006-12-13 13:41:00,0.69152,0.69178,0.69137,0.69178,109400001.0
2006-12-13 13:42:00,0.6917,0.69179,0.69159,0.69159,58400000.0
2006-12-13 13:43:00,0.6916,0.69169,0.69155,0.69157,80399999.0
2006-12-13 13:44:00,0.69168,0.69174,0.69151,0.6917,103600000.0
2006-12-13 13:45:00,0.69139,0.6916,0.69132,0.6916,109299998.0
2006-12-13 13:46:00,0.6917,0.69174,0.69159,0.69162,83000000.0
2006-12-13 13:47:00,0.69156,0.69171,0.69153,0.69171,112300001.0
2006-12-13 13:48:00,0.6917,0.69184,0.69163,0.69163,54199999.0
2006-12-13 13:49:00,0.69155,0.69155,0.69146,0.69146,66900001.0
2006-12-13 13:50:00,0.6915,0.6916,0.69146,0.6916,55100001.0
2006-12-13 13:51:00,0.69157,0.69167,0.69157,0.6916,110800001.0
2006-12-13 13:52:00,0.69159,0.69167,0.69148,0.69167,75300001.0
2006-12-13 13:53:00,0.69172,0.69172,0.69151,0.69166,80799999.0
2006-12-13 13:54:00,0.69169,0.69169,0.69163,0.69168,61100000.0
2006-12-13 13:55:00,0.69158,0.69169,0.69155,0.69167,66099999.0
2006-12-13 13:56:00,0.69166,0.69167,0.69156,0.69156,73500000.0
2006-12-13 13:57:00,0.6917,0.6917,0.69165,0.69165,68099999.0
2006-12-13 13:58:00,0.6916,0.6916,0.69148,0.69155,51700001.0
2006-12-13 13:59:00,0.69162,0.69162,0.6915,0.6915,96300002.0
2006-12-13 14:00:00,0.69151,0.69164,0.69136,0.69157,41300001.0
2006-12-13 14:01:00,0.69165,0.6917,0.6916,0.69165,92500001.0
2006-12-13 14:02:00,0.6915,0.69158,0.69127,0.69129,69900000.0
2006-12-13 14:03:00,0.69144,0.69173,0.69144,0.69152,84199998.0
2006-12-13 14:04:00,0.69169,0.69176,0.6916,0.69176,107100001.0
2006-12-13 14:05:00,0.69175,0.6918,0.69168,0.69168,76400000.0
2006-12-13 14:06:00,0.69175,0.6918,0.69165,0.69175,93999999.0
2006-12-13 14:07:00,0.6917,0.6917,0.6916,0.69166,68900000.0
2006-12-13 14:08:00,0.69155,0.69168,0.69155,0.69168,59299999.0
2006-12-13 14:09:00,0.69163,0.69163,0.69148,0.69152,130600001.0
2006-12-13 14:10:00,0.69153,0.69153,0.69146,0.69148,59000000.0
2006-12-13 14:11:00,0.6915,0.6915,0.69145,0.69145,40600000.0
2006-12-13 14:12:00,0.69148,0.69166,0.69148,0.69156,75799999.0
2006-12-13 14:13:00,0.69147,0.6917,0.69147,0.69163,140699998.0
2006-12-13 14:14:00,0.69152,0.69157,0.69141,0.69141,111999999.0
2006-12-13 14:15:00,0.69144,0.69144,0.69131,0.69142,103300001.0
2006-12-13 14:16:00,0.69134,0.69156,0.69134,0.69136,82499999.0
2006-12-13 14:17:00,0.69142,0.69154,0.69137,0.69137,124199997.0
2006-12-13 14:18:00,0.69144,0.69165,0.69144,0.6916,83500000.0
2006-12-13 14:19:00,0.69159,0.69165,0.69151,0.69165,154199999.0
2006-12-13 14:20:00,0.69159,0.69173,0.69152,0.69158,143500001.0
2006-12-13 14:21:00,0.69155,0.6917,0.69155,0.69162,86099999.0
2006-12-13 14:22:00,0.69155,0.69176,0.69155,0.69171,73599998.0
2006-12-13 14:23:00,0.69171,0.69179,0.69147,0.69147,61399999.0
2006-12-13 14:24:00,0.6915,0.6916,0.69146,0.69146,53000000.0
2006-12-13 14:25:00,0.69148,0.69156,0.69145,0.69156,58900000.0
2006-12-13 14:26:00,0.69127,0.69149,0.69117,0.69149,144800000.0
2006-12-13 14:27:00,0.69152,0.69152,0.69133,0.69133,83100000.0
2006-12-13 14:28:00,0.69143,0.69157,0.69143,0.69157,95499997.0
2006-12-13 14:29:00,0.69154,0.69159,0.69143,0.69151,90699999.0
2006-12-13 14:30:00,0.69153,0.69153,0.69141,0.69153,150599999.0
2006-12-13 14:31:00,0.69152,0.69157,0.6915,0.6915,77299998.0
2006-12-13 14:32:00,0.69154,0.69173,0.69154,0.69168,80699999.0
2006-12-13 14:33:00,0.69175,0.69175,0.69168,0.69168,56500000.0
2006-12-13 14:34:00,0.69172,0.69172,0.69144,0.69158,108800001.0
2006-12-13 14:35:00,0.69151,0.6916,0.69151,0.69157,46600000.0
2006-12-13 14:36:00,0.69163,0.69165,0.6916,0.69165,96699999.0
2006-12-13 14:37:00,0.6917,0.6917,0.69154,0.69154,32400000.0
2006-12-13 14:38:00,0.6915,0.69155,0.6915,0.69155,8500000.0
2006-12-13 14:39:00,0.69148,0.69167,0.69148,0.69163,97400000.0
2006-12-13 14:40:00,0.69165,0.69165,0.69155,0.69162,61500000.0
2006-12-13 14:41:00,0.69158,0.69161,0.69148,0.69153,90400001.0
2006-12-13 14:42:00,0.69148,0.69162,0.69137,0.69162,79800000.0
2006-12-13 14:43:00,0.69152,0.69157,0.69134,0.69157,71700000.0
2006-12-13 14:44:00,0.69159,0.6918,0.6914,0.6918,126999999.0
2006-12-13 14:45:00,0.69161,0.69176,0.69161,0.69176,37499999.0
2006-12-13 14:46:00,0.69183,0.69185,0.6918,0.6918,72799999.0
2006-12-13 14:47:00,0.69178,0.69188,0.69172,0.69177,112399999.0
2006-12-13 14:48:00,0.69181,0.69183,0.69164,0.69165,72200000.0
2006-12-13 14:49:00,0.69168,0.69171,0.69161,0.69161,81300000.0
2006-12-13 14:50:00,0.69163,0.69163,0.69157,0.6916,55400000.0
2006-12-13 14:51:00,0.69161,0.69174,0.6916,0.69169,50100000.0
2006-12-13 14:52:00,0.69163,0.69163,0.6915,0.6915,55800000.0
2006-12-13 14:53:00,0.69145,0.69156,0.69137,0.69151,74900000.0
2006-12-13 14:54:00,0.69171,0.69181,0.69164,0.69168,69299998.0
2006-12-13 14:55:00,0.69154,0.69156,0.69142,0.69142,92500000.0
2006-12-13 14:56:00,0.69153,0.6917,0.69153,0.69163,82299998.0
2006-12-13 14:57:00,0.69161,0.69174,0.6916,0.69174,99099999.0
2006-12-13 14:58:00,0.6916,0.69171,0.69155,0.69155,129299998.0
2006-12-13 14:59:00,0.69161,0.69161,0.69148,0.6915,46000001.0
2006-12-13 15:00:00,0.69152,0.69157,0.69134,0.69145,85000000.0
2006-12-13 15:01:00,0.69148,0.69158,0.6914,0.69154,105200000.0
2006-12-13 15:02:00,0.69155,0.69155,0.69138,0.69143,129299998.0
2006-12-13 15:03:00,0.69148,0.69166,0.69148,0.69157,121200001.0
2006-12-13 15:04:00,0.6915,0.69162,0.69146,0.69162,84599999.0
2006-12-13 15:05:00,0.69159,0.69161,0.69153,0.69155,42200000.0
2006-12-13 15:06:00,0.69158,0.69161,0.69137,0.69158,158899998.0
2006-12-13 15:07:00,0.69158,0.69158,0.69137,0.69144,93599999.0
2006-12-13 15:08:00,0.6915,0.69158,0.69128,0.69128,133800000.0
2006-12-13 15:09:00,0.69149,0.69153,0.69138,0.69149,82100000.0
2006-12-13 15:10:00,0.69153,0.69154,0.69148,0.69148,82800000.0
2006-12-13 15:11:00,0.69144,0.69151,0.69144,0.69148,47600000.0
2006-12-13 15:12:00,0.69158,0.69167,0.69157,0.69164,114000000.0
2006-12-13 15:13:00,0.69165,0.6917,0.6916,0.69167,48100001.0
2006-12-13 15:14:00,0.69168,0.69175,0.69145,0.69175,131699998.0
2006-12-13 15:15:00,0.69171,0.69177,0.69162,0.69172,60700000.0
2006-12-13 15:16:00,0.69166,0.69179,0.69166,0.69179,125099999.0
2006-12-13 15:17:00,0.69168,0.69177,0.69155,0.69165,114899999.0
2006-12-13 15:18:00,0.69178,0.6918,0.69159,0.69159,100100001.0
2006-12-13 15:19:00,0.69165,0.69165,0.6916,0.69165,153800000.0
2006-12-13 15:20:00,0.69168,0.69181,0.69166,0.69181,84899998.0
2006-12-13 15:21:00,0.69185,0.69185,0.6918,0.6918,86499999.0
2006-12-13 15:22:00,0.69183,0.69183,0.69182,0.69182,22300000.0
2006-12-13 15:23:00,0.69172,0.69172,0.69155,0.69158,82000000.0
2006-12-13 15:24:00,0.69161,0.69176,0.69152,0.69166,142900000.0
2006-12-13 15:25:00,0.6917,0.6917,0.69149,0.69149,134799999.0
2006-12-13 15:26:00,0.69144,0.69165,0.69141,0.69165,80400000.0
2006-12-13 15:27:00,0.6916,0.69177,0.6916,0.6917,70500000.0
2006-12-13 15:28:00,0.69161,0.69176,0.69161,0.69176,59600001.0
2006-12-13 15:29:00,0.69189,0.69203,0.69183,0.69203,100699999.0
2006-12-13 15:30:00,0.69203,0.69203,0.69146,0.69146,102199999.0
2006-12-13 15:31:00,0.6915,0.69158,0.69128,0.69151,145400001.0
2006-12-13 15:32:00,0.69135,0.69135,0.69088,0.69096,58900000.0
2006-12-13 15:33:00,0.69102,0.69104,0.69082,0.69082,43700000.0
2006-12-13 15:34:00,0.6906,0.6906,0.68977,0.68977,42600000.0
2006-12-13 15:35:00,0.68971,0.68986,0.68964,0.68969,199000001.0
2006-12-13 15:36:00,0.68969,0.68995,0.68969,0.68992,66500000.0
2006-12-13 15:37:00,0.69008,0.6903,0.69008,0.69015,60400001.0
2006-12-13 15:38:00,0.69033,0.69037,0.69032,0.69032,59600000.0
2006-12-13 15:39:00,0.69026,0.69059,0.69019,0.69059,99300002.0
2006-12-13 15:40:00,0.69063,0.69064,0.69044,0.69044,94799998.0
2006-12-13 15:41:00,0.69062,0.69065,0.69033,0.69043,138600001.0
2006-12-13 15:42:00,0.69044,0.69044,0.69025,0.69031,61000000.0
2006-12-13 15:43:00,0.69038,0.69042,0.69034,0.69035,50500000.0
2006-12-13 15:44:00,0.69036,0.69058,0.69035,0.69058,78900000.0
2006-12-13 15:45:00,0.69051,0.69057,0.69046,0.69051,98599998.0
2006-12-13 15:46:00,0.69051,0.69051,0.69033,0.69033,78199999.0
2006-12-13 15:47:00,0.6904,0.69044,0.69022,0.69032,144800001.0
2006-12-13 15:48:00,0.69027,0.6903,0.69012,0.69012,49300000.0
2006-12-13 15:49:00,0.69017,0.69035,0.69015,0.69035,131300001.0
2006-12-13 15:50:00,0.69025,0.69025,0.69015,0.69015,35500000.0
2006-12-13 15:51:00,0.69017,0.6904,0.69014,0.6904,63800000.0
2006-12-13 15:52:00,0.69034,0.69049,0.69034,0.6904,101900002.0
2006-12-13 15:53:00,0.69036,0.69046,0.69023,0.69041,89100001.0
2006-12-13 15:54:00,0.69045,0.69054,0.69033,0.6904,110499999.0
2006-12-13 15:55:00,0.69027,0.69038,0.69026,0.69038,141200000.0
2006-12-13 15:56:00,0.69033,0.69038,0.69027,0.69035,108300001.0
2006-12-13 15:57:00,0.69026,0.69026,0.68995,0.68995,72999999.0
2006-12-13 15:58:00,0.69014,0.69026,0.69014,0.69026,14300000.0
2006-12-13 15:59:00,0.69019,0.69019,0.69005,0.69005,62100000.0
2006-12-13 16:00:00,0.68985,0.68993,0.68985,0.6899,64699999.0
2006-12-13 16:01:00,0.68992,0.68995,0.68982,0.68992,82900000.0
2006-12-13 16:02:00,0.68983,0.68983,0.68968,0.68972,80200000.0
2006-12-13 16:03:00,0.6898,0.68988,0.68972,0.68972,119199999.0
2006-12-13 16:04:00,0.6898,0.68994,0.68973,0.68985,100599999.0
2006-12-13 16:05:00,0.68982,0.68985,0.68974,0.68975,102000000.0
2006-12-13 16:06:00,0.68982,0.6899,0.68967,0.6899,126399999.0
2006-12-13 16:07:00,0.68982,0.68991,0.68981,0.68983,86700001.0
2006-12-13 16:08:00,0.68971,0.68971,0.68941,0.68948,119500002.0
2006-12-13 16:09:00,0.68931,0.6895,0.68931,0.68932,84600001.0
2006-12-13 16:10:00,0.68914,0.68929,0.68901,0.68929,89700001.0
2006-12-13 16:11:00,0.68926,0.68929,0.68921,0.68922,65400000.0
2006-12-13 16:12:00,0.6892,0.68925,0.68918,0.68925,64800000.0
2006-12-13 16:13:00,0.68923,0.68935,0.68919,0.68919,37900000.0
2006-12-13 16:14:00,0.68927,0.68948,0.68927,0.68945,27099999.0
2006-12-13 16:15:00,0.68945,0.68945,0.68925,0.68933,101100000.0
2006-12-13 16:16:00,0.68943,0.68944,0.68924,0.68928,92899999.0
2006-12-13 16:17:00,0.68937,0.68943,0.6893,0.6893,40799999.0
2006-12-13 16:18:00,0.68925,0.6894,0.68914,0.6893,78999999.0
2006-12-13 16:19:00,0.68932,0.68939,0.68919,0.68932,139099999.0
2006-12-13 16:20:00,0.68935,0.68942,0.68931,0.68933,74899999.0
2006-12-13 16:21:00,0.68925,0.6894,0.68919,0.68932,121699997.0
2006-12-13 16:22:00,0.68937,0.68939,0.68923,0.68932,121899997.0
2006-12-13 16:23:00,0.68934,0.68945,0.68933,0.68933,57200000.0
2006-12-13 16:24:00,0.68943,0.68944,0.68942,0.68942,79399998.0
2006-12-13 16:25:00,0.68937,0.68947,0.68933,0.68938,99799999.0
2006-12-13 16:26:00,0.68928,0.68942,0.68928,0.68934,88200001.0
2006-12-13 16:27:00,0.68934,0.68941,0.68924,0.68941,128700000.0
2006-12-13 16:28:00,0.68921,0.68954,0.68921,0.68922,95900001.0
2006-12-13 16:29:00,0.68918,0.68929,0.68909,0.68929,95799998.0
2006-12-13 16:30:00,0.68929,0.68941,0.68925,0.68925,70100000.0
2006-12-13 16:31:00,0.68931,0.68937,0.68921,0.68921,115399998.0
2006-12-13 16:32:00,0.68918,0.68928,0.68917,0.68928,91800001.0
2006-12-13 16:33:00,0.68923,0.6893,0.6891,0.6893,114199999.0
2006-12-13 16:34:00,0.68928,0.68939,0.68926,0.68928,70600000.0
2006-12-13 16:35:00,0.68928,0.68928,0.6889,0.6889,50700000.0
2006-12-13 16:36:00,0.68873,0.689,0.68873,0.689,53900001.0
2006-12-13 16:37:00,0.68907,0.68914,0.68886,0.68886,44599999.0
2006-12-13 16:38:00,0.68888,0.6889,0.68872,0.68881,131600000.0
2006-12-13 16:39:00,0.68886,0.68895,0.68869,0.68875,154699998.0
2006-12-13 16:40:00,0.68877,0.68887,0.68875,0.6888,113500001.0
2006-12-13 16:41:00,0.6889,0.68897,0.6889,0.6889,61099999.0
2006-12-13 16:42:00,0.68879,0.68881,0.68879,0.68881,24700000.0
2006-12-13 16:43:00,0.68885,0.68896,0.68878,0.68879,140299999.0
2006-12-13 16:44:00,0.6889,0.68902,0.68885,0.68885,45500000.0
2006-12-13 16:45:00,0.68903,0.68917,0.68894,0.68917,138199997.0
2006-12-13 16:46:00,0.68923,0.68925,0.68908,0.68915,100999999.0
2006-12-13 16:47:00,0.68916,0.68918,0.68893,0.68901,129999999.0
2006-12-13 16:48:00,0.68903,0.68903,0.68881,0.68893,93700001.0
2006-12-13 16:49:00,0.68916,0.68916,0.6889,0.68909,116700001.0
2006-12-13 16:50:00,0.689,0.68909,0.68896,0.68896,102000002.0
2006-12-13 16:51:00,0.68904,0.68904,0.68888,0.68888,148300002.0
2006-12-13 16:52:00,0.68899,0.68899,0.68879,0.68887,98300001.0
2006-12-13 16:53:00,0.6889,0.68914,0.68888,0.68914,58000001.0
2006-12-13 16:54:00,0.68916,0.68935,0.68913,0.68919,102799999.0
2006-12-13 16:55:00,0.68926,0.68929,0.68894,0.68929,97400001.0
2006-12-13 16:56:00,0.68932,0.68934,0.68925,0.68925,47100000.0
2006-12-13 16:57:00,0.68923,0.68925,0.68908,0.68925,105999999.0
2006-12-13 16:58:00,0.68921,0.68925,0.68905,0.6891,93699998.0
2006-12-13 16:59:00,0.68903,0.68921,0.68892,0.68915,98900002.0
2006-12-13 17:00:00,0.6892,0.68927,0.68914,0.68923,79000000.0
2006-12-13 17:01:00,0.68929,0.68929,0.68904,0.68916,80400001.0
2006-12-13 17:02:00,0.68906,0.68934,0.68897,0.68905,120300000.0
2006-12-13 17:03:00,0.68887,0.68924,0.68887,0.68916,80600000.0
2006-12-13 17:04:00,0.68939,0.68981,0.68939,0.68981,44400000.0
2006-12-13 17:05:00,0.68975,0.68983,0.68952,0.68957,125300001.0
2006-12-13 17:06:00,0.68978,0.68995,0.68967,0.68984,111199999.0
2006-12-13 17:07:00,0.68983,0.69,0.68983,0.69,87800001.0
2006-12-13 17:08:00,0.69012,0.69025,0.68996,0.69002,85300000.0
2006-12-13 17:09:00,0.69021,0.69041,0.69,0.69041,51500000.0
2006-12-13 17:10:00,0.69037,0.69037,0.69012,0.69012,39900000.0
2006-12-13 17:11:00,0.68987,0.69027,0.68987,0.69027,63499999.0
2006-12-13 17:12:00,0.69014,0.6902,0.69008,0.69016,64400001.0
2006-12-13 17:13:00,0.69023,0.6903,0.69018,0.69023,106800002.0
2006-12-13 17:14:00,0.69016,0.69032,0.69016,0.69032,123299998.0
2006-12-13 17:15:00,0.69035,0.69035,0.69025,0.69025,105700002.0
2006-12-13 17:16:00,0.6903,0.69044,0.69029,0.69032,54100000.0
2006-12-13 17:17:00,0.69019,0.69032,0.69016,0.69016,92800000.0
2006-12-13 17:18:00,0.69018,0.69039,0.69015,0.69039,105199998.0
2006-12-13 17:19:00,0.6904,0.6904,0.69012,0.69012,74799998.0
2006-12-13 17:20:00,0.69032,0.6904,0.69028,0.69034,66000000.0
2006-12-13 17:21:00,0.69024,0.69028,0.69017,0.69028,89100001.0
2006-12-13 17:22:00,0.69038,0.69038,0.6901,0.69028,93700002.0
2006-12-13 17:23:00,0.69007,0.69017,0.69003,0.69007,159500002.0
2006-12-13 17:24:00,0.68993,0.68993,0.68964,0.68975,82300001.0
2006-12-13 17:25:00,0.68977,0.68986,0.68977,0.68984,33400000.0
2006-12-13 17:26:00,0.68978,0.68978,0.6897,0.6897,52700000.0
2006-12-13 17:27:00,0.68984,0.68996,0.68974,0.68988,85599998.0
2006-12-13 17:28:00,0.68987,0.69005,0.68987,0.69005,94800001.0
2006-12-13 17:29:00,0.69011,0.6902,0.68999,0.6902,84699999.0
2006-12-13 17:30:00,0.6902,0.69025,0.69007,0.69025,84000000.0
2006-12-13 17:31:00,0.69021,0.69021,0.68999,0.69005,109399998.0
2006-12-13 17:32:00,0.6901,0.69014,0.68976,0.68976,140800000.0
2006-12-13 17:33:00,0.68983,0.68983,0.68955,0.68955,92599999.0
2006-12-13 17:34:00,0.6896,0.68976,0.68943,0.68943,44300000.0
2006-12-13 17:35:00,0.68929,0.68941,0.68927,0.68932,184200001.0
2006-12-13 17:36:00,0.68933,0.68952,0.68933,0.68952,66700001.0
2006-12-13 17:37:00,0.68953,0.68957,0.68952,0.68957,60299999.0
2006-12-13 17:38:00,0.68949,0.68949,0.68932,0.68942,62000000.0
2006-12-13 17:39:00,0.68949,0.68959,0.68949,0.68959,35600000.0
2006-12-13 17:40:00,0.68907,0.68939,0.68905,0.68932,86999999.0
2006-12-13 17:41:00,0.68945,0.68945,0.68935,0.68943,66900000.0
2006-12-13 17:42:00,0.68944,0.68951,0.68928,0.68936,114800001.0
2006-12-13 17:43:00,0.68942,0.68948,0.68929,0.68945,49700000.0
2006-12-13 17:44:00,0.68951,0.68953,0.68943,0.68953,60599999.0
2006-12-13 17:45:00,0.68957,0.68957,0.68935,0.68939,54600000.0
2006-12-13 17:46:00,0.68937,0.68956,0.68937,0.68943,103900002.0
2006-12-13 17:47:00,0.68921,0.68965,0.68921,0.68965,79899999.0
2006-12-13 17:48:00,0.6896,0.68965,0.68956,0.68965,80700001.0
2006-12-13 17:49:00,0.68949,0.68949,0.68923,0.6893,53700000.0
2006-12-13 17:50:00,0.68947,0.68949,0.68931,0.68945,192300002.0
2006-12-13 17:51:00,0.68945,0.68951,0.68934,0.68934,78099999.0
2006-12-13 17:52:00,0.68959,0.68975,0.68953,0.68968,111699998.0
2006-12-13 17:53:00,0.68982,0.68982,0.68955,0.68957,92699998.0
2006-12-13 17:54:00,0.68955,0.68985,0.68955,0.68979,48300000.0
2006-12-13 17:55:00,0.68952,0.68978,0.68952,0.68978,62199999.0
2006-12-13 17:56:00,0.68974,0.6899,0.68974,0.68988,138199998.0
2006-12-13 17:57:00,0.6899,0.68993,0.68985,0.68985,38300000.0
2006-12-13 17:58:00,0.68998,0.68998,0.68987,0.68998,84399999.0
2006-12-13 17:59:00,0.68995,0.69029,0.68993,0.69026,106300000.0
2006-12-13 18:00:00,0.69021,0.69027,0.69009,0.69009,110100003.0
2006-12-13 18:01:00,0.69017,0.69017,0.69007,0.69009,74900000.0
2006-12-13 18:02:00,0.69012,0.69012,0.68994,0.68994,35200000.0
2006-12-13 18:03:00,0.68989,0.68996,0.6898,0.68992,292899997.0
2006-12-13 18:04:00,0.68996,0.69019,0.68994,0.69013,184099998.0
2006-12-13 18:05:00,0.69019,0.69019,0.68987,0.68987,288499998.0
2006-12-13 18:06:00,0.68992,0.69028,0.68992,0.69028,149500001.0
2006-12-13 18:07:00,0.69026,0.69026,0.68997,0.69018,183399999.0
2006-12-13 18:08:00,0.69016,0.69022,0.69012,0.69012,125299999.0
2006-12-13 18:09:00,0.69014,0.69017,0.68994,0.69016,243199996.0
2006-12-13 18:10:00,0.69007,0.69007,0.68978,0.68989,125700000.0
2006-12-13 18:11:00,0.69003,0.69003,0.69002,0.69002,49399999.0
2006-12-13 18:12:00,0.69014,0.69014,0.68993,0.69002,89199999.0
2006-12-13 18:13:00,0.68998,0.69007,0.68996,0.69002,121699998.0
2006-12-13 18:14:00,0.68994,0.69001,0.68945,0.68945,112000001.0
2006-12-13 18:15:00,0.68937,0.68978,0.68937,0.68966,138600000.0
2006-12-13 18:16:00,0.68967,0.68967,0.68928,0.68932,304500001.0
2006-12-13 18:17:00,0.6892,0.68951,0.6892,0.68945,178499999.0
2006-12-13 18:18:00,0.68935,0.68958,0.68935,0.68937,358899996.0
2006-12-13 18:19:00,0.68934,0.68946,0.68925,0.68927,243899997.0
2006-12-13 18:20:00,0.68929,0.68945,0.68929,0.68943,151999998.0
2006-12-13 18:21:00,0.68947,0.68951,0.68934,0.6895,179100002.0
2006-12-13 18:22:00,0.68948,0.68959,0.68942,0.68956,70300000.0
2006-12-13 18:23:00,0.68955,0.68961,0.68946,0.68948,360599999.0
2006-12-13 18:24:00,0.68953,0.68965,0.68939,0.68942,238399996.0
2006-12-13 18:25:00,0.68935,0.68936,0.6892,0.68927,146000002.0
2006-12-13 18:26:00,0.68926,0.6894,0.68926,0.6894,165400001.0
2006-12-13 18:27:00,0.68931,0.68953,0.68931,0.6895,248800000.0
2006-12-13 18:28:00,0.6895,0.6896,0.6894,0.6895,191500000.0
2006-12-13 18:29:00,0.68953,0.68961,0.68947,0.68949,247100001.0
2006-12-13 18:30:00,0.68953,0.68981,0.68953,0.68981,105200000.0
2006-12-13 18:31:00,0.68986,0.68987,0.68971,0.68987,237999999.0
2006-12-13 18:32:00,0.68986,0.68996,0.68984,0.68984,111500000.0
2006-12-13 18:33:00,0.68989,0.68991,0.6898,0.68982,260099996.0
2006-12-13 18:34:00,0.6899,0.68993,0.68981,0.68988,118899998.0
2006-12-13 18:35:00,0.68991,0.68991,0.68979,0.68984,133200000.0
2006-12-13 18:36:00,0.6899,0.69019,0.6898,0.6899,195599999.0
2006-12-13 18:37:00,0.68989,0.68998,0.68988,0.6899,103699999.0
2006-12-13 18:38:00,0.68983,0.68991,0.68981,0.68985,123899999.0
2006-12-13 18:39:00,0.6898,0.69003,0.68965,0.69,332400000.0
2006-12-13 18:40:00,0.69027,0.69029,0.69004,0.69026,80100001.0
2006-12-13 18:41:00,0.69006,0.69014,0.68992,0.68993,274800001.0
2006-12-13 18:42:00,0.68996,0.68999,0.68981,0.68999,123199999.0
2006-12-13 18:43:00,0.68995,0.69013,0.6898,0.69004,576100002.0
2006-12-13 18:44:00,0.69004,0.69007,0.6899,0.69002,299499999.0
2006-12-13 18:45:00,0.6901,0.6901,0.68993,0.69005,430300001.0
2006-12-13 18:46:00,0.68997,0.68999,0.68972,0.68972,149700001.0
2006-12-13 18:47:00,0.68974,0.68974,0.68957,0.6896,184900001.0
2006-12-13 18:48:00,0.6896,0.6896,0.68945,0.68945,138099999.0
2006-12-13 18:49:00,0.68947,0.68969,0.68947,0.68961,135800001.0
2006-12-13 18:50:00,0.68958,0.68958,0.68946,0.68953,98100000.0
2006-12-13 18:51:00,0.68947,0.68964,0.68947,0.68955,140499999.0
2006-12-13 18:52:00,0.68959,0.68962,0.68946,0.68946,85499999.0
2006-12-13 18:53:00,0.68943,0.6896,0.6894,0.6896,39100000.0
2006-12-13 18:54:00,0.68971,0.68982,0.6897,0.6897,91400001.0
2006-12-13 18:55:00,0.68981,0.68985,0.68968,0.68985,172799999.0
2006-12-13 18:56:00,0.6899,0.6899,0.68976,0.68986,101700001.0
2006-12-13 18:57:00,0.68991,0.68993,0.68982,0.6899,64400001.0
2006-12-13 18:58:00,0.6899,0.69009,0.6899,0.69009,124999998.0
2006-12-13 18:59:00,0.69005,0.69015,0.69005,0.69015,200999998.0
2006-12-13 19:00:00,0.69009,0.69009,0.68984,0.68984,201299998.0
2006-12-13 19:01:00,0.68992,0.69009,0.68992,0.69,71899999.0
2006-12-13 19:02:00,0.69002,0.69002,0.68988,0.68993,107699998.0
2006-12-13 19:03:00,0.68985,0.68995,0.68985,0.68985,179000000.0
2006-12-13 19:04:00,0.68986,0.69026,0.68986,0.69008,122100000.0
2006-12-13 19:05:00,0.69009,0.69029,0.69009,0.69029,123799999.0
2006-12-13 19:06:00,0.69031,0.69036,0.69021,0.69027,222799995.0
2006-12-13 19:07:00,0.69028,0.69035,0.69009,0.6902,224600000.0
2006-12-13 19:08:00,0.69038,0.69053,0.69031,0.69053,135799999.0
2006-12-13 19:09:00,0.69051,0.69051,0.69001,0.69012,152200000.0
2006-12-13 19:10:00,0.69014,0.69019,0.69003,0.69003,62200000.0
2006-12-13 19:11:00,0.68998,0.69008,0.68998,0.69002,103699999.0
2006-12-13 19:12:00,0.68998,0.69015,0.68998,0.69003,65100000.0
2006-12-13 19:13:00,0.68998,0.69014,0.68995,0.69014,99699998.0
2006-12-13 19:14:00,0.69021,0.69021,0.69002,0.69002,92000000.0
2006-12-13 19:15:00,0.69002,0.69015,0.69002,0.69015,96000002.0
2006-12-13 19:16:00,0.6903,0.69048,0.69026,0.69038,102800000.0
2006-12-13 19:17:00,0.69026,0.69036,0.69012,0.69029,91100002.0
2006-12-13 19:18:00,0.69037,0.6906,0.69037,0.6906,125899998.0
2006-12-13 19:19:00,0.69049,0.69062,0.69042,0.69052,97899997.0
2006-12-13 19:20:00,0.69045,0.6905,0.69035,0.69035,70100000.0
2006-12-13 19:21:00,0.6904,0.69045,0.6903,0.6904,154200000.0
2006-12-13 19:22:00,0.6904,0.69043,0.69035,0.69041,90600001.0
2006-12-13 19:23:00,0.69028,0.69037,0.69028,0.69037,79400001.0
2006-12-13 19:24:00,0.69042,0.69042,0.69035,0.69037,91500000.0
2006-12-13 19:25:00,0.69043,0.69048,0.69036,0.69048,87000000.0
2006-12-13 19:26:00,0.69039,0.69044,0.69037,0.69044,31500000.0
2006-12-13 19:27:00,0.69038,0.69038,0.69018,0.69018,184800001.0
2006-12-13 19:28:00,0.6903,0.6903,0.69,0.69,153300001.0
2006-12-13 19:29:00,0.68999,0.69014,0.68999,0.6901,107500001.0
2006-12-13 19:30:00,0.6901,0.69012,0.69006,0.69007,62600000.0
2006-12-13 19:31:00,0.69001,0.69001,0.68967,0.68987,98700002.0
2006-12-13 19:32:00,0.68988,0.68991,0.68975,0.68978,126299999.0
2006-12-13 19:33:00,0.68973,0.68983,0.68973,0.68983,69700000.0
2006-12-13 19:34:00,0.68983,0.68983,0.68968,0.68977,134599998.0
2006-12-13 19:35:00,0.68975,0.68979,0.68961,0.68976,179900001.0
2006-12-13 19:36:00,0.68978,0.68996,0.68959,0.68986,171200000.0
2006-12-13 19:37:00,0.68993,0.69005,0.68993,0.68998,81099999.0
2006-12-13 19:38:00,0.69005,0.69005,0.68998,0.69,65499999.0
2006-12-13 19:39:00,0.69004,0.69005,0.68995,0.69,188299998.0
2006-12-13 19:40:00,0.69005,0.69005,0.68993,0.68995,94900003.0
2006-12-13 19:41:00,0.68998,0.69002,0.68993,0.69002,108200003.0
2006-12-13 19:42:00,0.69002,0.69007,0.68998,0.68998,104299999.0
2006-12-13 19:43:00,0.69,0.69005,0.68995,0.68998,44600000.0
2006-12-13 19:44:00,0.69007,0.6901,0.6899,0.69002,116000000.0
2006-12-13 19:45:00,0.69005,0.69015,0.69,0.69,26300000.0
2006-12-13 19:46:00,0.69003,0.6901,0.68995,0.69005,106299999.0
2006-12-13 19:47:00,0.69005,0.69005,0.68992,0.68992,39500000.0
2006-12-13 19:48:00,0.68987,0.68998,0.68983,0.68995,131200000.0
2006-12-13 19:49:00,0.68996,0.69022,0.68988,0.68988,63900000.0
2006-12-13 19:50:00,0.69,0.69001,0.68992,0.68998,125100000.0
2006-12-13 19:51:00,0.69012,0.69017,0.69005,0.69007,140400001.0
2006-12-13 19:52:00,0.69005,0.69014,0.69,0.69014,187999999.0
2006-12-13 19:53:00,0.6902,0.69024,0.69015,0.6902,130599998.0
2006-12-13 19:54:00,0.6902,0.6903,0.6902,0.69025,185499999.0
2006-12-13 19:55:00,0.69012,0.69024,0.6901,0.69012,176900000.0
2006-12-13 19:56:00,0.69005,0.69019,0.68994,0.69005,221599997.0
2006-12-13 19:57:00,0.69015,0.69018,0.69004,0.69017,143599999.0
2006-12-13 19:58:00,0.69021,0.69021,0.69007,0.6901,172900000.0
2006-12-13 19:59:00,0.68996,0.68997,0.68977,0.6899,95099999.0
2006-12-13 20:00:00,0.68997,0.69006,0.68996,0.68999,303100001.0
2006-12-13 20:01:00,0.68999,0.69001,0.6899,0.68996,117900002.0
2006-12-13 20:02:00,0.68993,0.68993,0.68987,0.68988,91600001.0
2006-12-13 20:03:00,0.69,0.69,0.6899,0.68997,126299998.0
2006-12-13 20:04:00,0.68989,0.68998,0.68976,0.68995,104299999.0
2006-12-13 20:05:00,0.68992,0.68992,0.68944,0.68944,170099997.0
2006-12-13 20:06:00,0.68949,0.68965,0.68936,0.68953,427399994.0
2006-12-13 20:07:00,0.68958,0.68977,0.68951,0.68951,114800001.0
2006-12-13 20:08:00,0.68956,0.68979,0.68956,0.68979,56499999.0
2006-12-13 20:09:00,0.69004,0.69011,0.68955,0.68978,89800000.0
2006-12-13 20:10:00,0.68975,0.68985,0.68975,0.68985,191399999.0
2006-12-13 20:11:00,0.68982,0.6899,0.68982,0.6899,47500000.0
2006-12-13 20:12:00,0.69,0.6901,0.68997,0.69001,47400000.0
2006-12-13 20:13:00,0.69005,0.69005,0.68971,0.68998,118599998.0
2006-12-13 20:14:00,0.69008,0.69017,0.68995,0.69017,176500000.0
2006-12-13 20:15:00,0.6901,0.69015,0.6901,0.69015,82499999.0
2006-12-13 20:16:00,0.69012,0.6902,0.68995,0.68995,335999999.0
2006-12-13 20:17:00,0.68983,0.69,0.68983,0.68996,209799999.0
2006-12-13 20:18:00,0.68992,0.69003,0.68989,0.69003,94100001.0
2006-12-13 20:19:00,0.69005,0.69005,0.69,0.69005,112599999.0
2006-12-13 20:20:00,0.69007,0.69007,0.68986,0.6899,81000002.0
2006-12-13 20:21:00,0.68994,0.69004,0.68992,0.68996,52500000.0
2006-12-13 20:22:00,0.68998,0.69003,0.68995,0.68997,130400002.0
2006-12-13 20:23:00,0.68994,0.68995,0.68978,0.68992,112900002.0
2006-12-13 20:24:00,0.68988,0.68996,0.6896,0.68987,139999999.0
2006-12-13 20:25:00,0.68988,0.68994,0.68982,0.68989,123400002.0
2006-12-13 20:26:00,0.68994,0.68996,0.6898,0.68988,107600001.0
2006-12-13 20:27:00,0.6899,0.68995,0.6899,0.68995,82200001.0
2006-12-13 20:28:00,0.68993,0.68993,0.68985,0.68987,68499999.0
2006-12-13 20:29:00,0.68987,0.68997,0.68983,0.68987,261399996.0
2006-12-13 20:30:00,0.68985,0.68997,0.6898,0.68993,297800001.0
2006-12-13 20:31:00,0.68998,0.68998,0.68985,0.68995,222400001.0
2006-12-13 20:32:00,0.68987,0.68997,0.68984,0.68984,110299998.0
2006-12-13 20:33:00,0.6898,0.68988,0.68975,0.68978,156800001.0
2006-12-13 20:34:00,0.68985,0.68985,0.68978,0.68985,167400001.0
2006-12-13 20:35:00,0.68981,0.68987,0.68966,0.68986,69700001.0
2006-12-13 20:36:00,0.6899,0.69008,0.68978,0.68985,229199998.0
2006-12-13 20:37:00,0.68989,0.69011,0.68988,0.68998,206799998.0
2006-12-13 20:38:00,0.68984,0.68999,0.68974,0.68983,144200000.0
2006-12-13 20:39:00,0.68999,0.69,0.68994,0.68997,71399999.0
2006-12-13 20:40:00,0.68991,0.69003,0.68988,0.68996,245999999.0
2006-12-13 20:41:00,0.69,0.69005,0.68995,0.69005,194900001.0
2006-12-13 20:42:00,0.69,0.69005,0.68993,0.69,78700000.0
2006-12-13 20:43:00,0.69,0.6901,0.69,0.69,136300001.0
2006-12-13 20:44:00,0.68994,0.6901,0.68994,0.69005,64599999.0
2006-12-13 20:45:00,0.69003,0.69015,0.68999,0.69006,48400000.0
2006-12-13 20:46:00,0.69011,0.69011,0.68993,0.68993,75200000.0
2006-12-13 20:47:00,0.69002,0.69013,0.69002,0.69004,75199999.0
2006-12-13 20:48:00,0.68989,0.69004,0.68989,0.68994,65900001.0
2006-12-13 20:49:00,0.68997,0.69007,0.68986,0.69,92699999.0
2006-12-13 20:50:00,0.68998,0.68998,0.68987,0.68993,154500000.0
2006-12-13 20:51:00,0.6899,0.69004,0.68986,0.69,14900000.0
2006-12-13 20:52:00,0.68996,0.68996,0.68981,0.6899,116399999.0
2006-12-13 20:53:00,0.69005,0.6901,0.68998,0.69,307900000.0
2006-12-13 20:54:00,0.69,0.69001,0.68992,0.68998,152900001.0
2006-12-13 20:55:00,0.68993,0.69002,0.68993,0.69002,21500000.0
2006-12-13 20:56:00,0.6901,0.69023,0.68981,0.68998,118100000.0
2006-12-13 20:57:00,0.68994,0.69014,0.68984,0.69007,59600000.0
2006-12-13 20:58:00,0.69006,0.69009,0.68988,0.68988,263500001.0
2006-12-13 20:59:00,0.68991,0.6901,0.68991,0.69005,157800000.0
2006-12-13 21:00:00,0.69005,0.69006,0.68988,0.69006,169499999.0
2006-12-13 21:01:00,0.69003,0.69013,0.69003,0.69004,87000001.0
2006-12-13 21:02:00,0.69002,0.69011,0.69002,0.69003,148399999.0
2006-12-13 21:03:00,0.69005,0.6901,0.68995,0.6901,112499999.0
2006-12-13 21:04:00,0.68995,0.68996,0.68984,0.68984,46900001.0
2006-12-13 21:05:00,0.68997,0.69,0.68987,0.6899,119900000.0
2006-12-13 21:06:00,0.68986,0.69,0.68986,0.68999,157800000.0
2006-12-13 21:07:00,0.69002,0.69002,0.68993,0.68997,53600001.0
2006-12-13 21:08:00,0.69003,0.69017,0.69,0.69017,148399999.0
2006-12-13 21:09:00,0.6902,0.6903,0.69012,0.69017,145700000.0
2006-12-13 21:10:00,0.69011,0.6903,0.69011,0.6903,104100001.0
2006-12-13 21:11:00,0.69032,0.69032,0.6902,0.69027,66000000.0
2006-12-13 21:12:00,0.69027,0.69045,0.69027,0.69032,90299999.0
2006-12-13 21:13:00,0.69031,0.69037,0.6903,0.69032,79900000.0
2006-12-13 21:14:00,0.69037,0.6904,0.69034,0.6904,131499999.0
2006-12-13 21:15:00,0.69037,0.69043,0.69027,0.69038,167100000.0
2006-12-13 21:16:00,0.6904,0.6904,0.69015,0.69018,124899999.0
2006-12-13 21:17:00,0.69015,0.69025,0.69005,0.69025,161199999.0
2006-12-13 21:18:00,0.69022,0.69022,0.69009,0.69013,222000002.0
2006-12-13 21:19:00,0.69015,0.69015,0.69005,0.6901,118700000.0
2006-12-13 21:20:00,0.69014,0.69027,0.69008,0.69012,172899998.0
2006-12-13 21:21:00,0.69028,0.69028,0.69005,0.69019,91699999.0
2006-12-13 21:22:00,0.6902,0.6902,0.69004,0.69015,112900000.0
2006-12-13 21:23:00,0.69015,0.69025,0.69015,0.69025,166499999.0
2006-12-13 21:24:00,0.69024,0.69025,0.69001,0.69015,118200002.0
2006-12-13 21:25:00,0.69022,0.69033,0.69022,0.69033,132600001.0
2006-12-13 21:26:00,0.69029,0.69029,0.69018,0.69018,136000000.0
2006-12-13 21:27:00,0.69018,0.69023,0.69013,0.69018,80100000.0
2006-12-13 21:28:00,0.69016,0.69019,0.69007,0.69009,92100002.0
2006-12-13 21:29:00,0.68996,0.69012,0.68988,0.69012,115300000.0
2006-12-13 21:30:00,0.69013,0.69024,0.69004,0.69008,175499998.0
2006-12-13 21:31:00,0.69009,0.69009,0.69006,0.69006,35899999.0
2006-12-13 21:32:00,0.69019,0.69019,0.69012,0.69017,118800000.0
2006-12-13 21:33:00,0.69011,0.69011,0.68988,0.68988,80000000.0
2006-12-13 21:34:00,0.68994,0.68994,0.68978,0.68988,87400000.0
2006-12-13 21:35:00,0.68987,0.68989,0.6898,0.68988,185400001.0
2006-12-13 21:36:00,0.6899,0.69,0.68983,0.68988,182300000.0
2006-12-13 21:37:00,0.6899,0.68995,0.68986,0.68995,122400000.0
2006-12-13 21:38:00,0.68995,0.69,0.6899,0.68992,103800000.0
2006-12-13 21:39:00,0.6899,0.68995,0.6898,0.68992,102699997.0
2006-12-13 21:40:00,0.68991,0.68993,0.68968,0.68993,183199998.0
2006-12-13 21:41:00,0.6899,0.68995,0.68985,0.68995,95999999.0
2006-12-13 21:42:00,0.68994,0.69001,0.68992,0.68997,68499999.0
2006-12-13 21:43:00,0.68992,0.69005,0.68992,0.68994,45500000.0
2006-12-13 21:44:00,0.69008,0.69012,0.68988,0.68988,85700000.0
2006-12-13 21:45:00,0.69002,0.69012,0.68997,0.69008,96100001.0
2006-12-13 21:46:00,0.69005,0.69006,0.68998,0.68998,84400002.0
2006-12-13 21:47:00,0.69,0.69012,0.69,0.69012,81500002.0
2006-12-13 21:48:00,0.69013,0.69013,0.69008,0.69012,34600000.0
2006-12-13 21:49:00,0.6901,0.69015,0.69,0.69008,99599998.0
2006-12-13 21:50:00,0.69013,0.69016,0.68998,0.69003,102200001.0
2006-12-13 21:51:00,0.69001,0.69012,0.69,0.69012,92200001.0
2006-12-13 21:52:00,0.69007,0.69021,0.69004,0.69008,94999999.0
2006-12-13 21:53:00,0.68995,0.69004,0.68995,0.68998,63300001.0
2006-12-13 21:54:00,0.68997,0.69002,0.68988,0.68992,76600000.0
2006-12-13 21:55:00,0.68985,0.68985,0.68966,0.68966,72599999.0
2006-12-13 21:56:00,0.68957,0.68958,0.68938,0.68938,82099999.0
2006-12-13 21:57:00,0.68939,0.68949,0.68929,0.68949,209600001.0
2006-12-13 21:58:00,0.68948,0.68949,0.68937,0.6894,71700000.0
2006-12-13 21:59:00,0.68939,0.68955,0.68936,0.68943,120800002.0
2006-12-13 22:00:00,0.68959,0.6898,0.68951,0.6898,59000001.0
2006-12-13 22:01:00,0.68973,0.68973,0.6895,0.6895,70000000.0
2006-12-13 22:02:00,0.68955,0.68955,0.6895,0.6895,81100000.0
2006-12-13 22:03:00,0.68957,0.68967,0.68957,0.68967,55699999.0
2006-12-13 22:04:00,0.68968,0.68971,0.68963,0.68969,107800000.0
2006-12-13 22:05:00,0.68966,0.68977,0.68959,0.68959,132599999.0
2006-12-13 22:06:00,0.68939,0.6897,0.68939,0.68962,110599999.0
2006-12-13 22:07:00,0.68961,0.68964,0.6896,0.68962,143800001.0
2006-12-13 22:08:00,0.6897,0.6898,0.68965,0.6898,76200000.0
2006-12-13 22:09:00,0.68965,0.68965,0.68955,0.68962,63700000.0
2006-12-13 22:10:00,0.68957,0.68976,0.68957,0.6897,59800000.0
2006-12-13 22:11:00,0.68963,0.68979,0.68963,0.68969,76800000.0
2006-12-13 22:12:00,0.68961,0.68969,0.68951,0.68951,163999996.0
2006-12-13 22:13:00,0.68968,0.68968,0.68949,0.6896,74300000.0
2006-12-13 22:14:00,0.68968,0.68971,0.68957,0.68971,85699999.0
2006-12-13 22:15:00,0.6897,0.68971,0.68957,0.68962,124300000.0
2006-12-13 22:16:00,0.68959,0.68971,0.68954,0.68954,76100000.0
2006-12-13 22:17:00,0.68951,0.68951,0.68933,0.68938,66500001.0
2006-12-13 22:18:00,0.68933,0.68933,0.6891,0.6891,107700001.0
2006-12-13 22:19:00,0.68923,0.68944,0.68919,0.68937,128699998.0
2006-12-13 22:20:00,0.68942,0.68942,0.68935,0.68938,92100001.0
2006-12-13 22:21:00,0.68948,0.68957,0.68948,0.68952,121699999.0
2006-12-13 22:22:00,0.6895,0.6895,0.68901,0.68901,55900001.0
2006-12-13 22:23:00,0.68891,0.68917,0.68887,0.68917,85800000.0
2006-12-13 22:24:00,0.68916,0.6894,0.68916,0.6894,157400000.0
2006-12-13 22:25:00,0.68936,0.68944,0.68936,0.6894,108700000.0
2006-12-13 22:26:00,0.6894,0.68945,0.68937,0.68945,61500000.0
2006-12-13 22:27:00,0.68935,0.68957,0.68935,0.68957,84200000.0
2006-12-13 22:28:00,0.6893,0.68944,0.6893,0.68944,62199999.0
2006-12-13 22:29:00,0.6894,0.68948,0.6894,0.68946,41700000.0
2006-12-13 22:30:00,0.68946,0.68967,0.68923,0.68957,145599999.0
2006-12-13 22:31:00,0.6896,0.68964,0.68927,0.68927,117600000.0
2006-12-13 22:32:00,0.68955,0.68955,0.68955,0.68955,9500000.0
2006-12-13 22:33:00,0.6895,0.68952,0.68947,0.68948,82100000.0
2006-12-13 22:34:00,0.6894,0.68945,0.68915,0.68942,91499999.0
2006-12-13 22:35:00,0.68951,0.68954,0.68948,0.68948,164899997.0
2006-12-13 22:36:00,0.68953,0.68967,0.68953,0.68967,133700003.0
2006-12-13 22:37:00,0.68966,0.68966,0.68953,0.68953,98900000.0
2006-12-13 22:38:00,0.68941,0.68957,0.68924,0.68957,105800000.0
2006-12-13 22:39:00,0.6896,0.68965,0.6896,0.68965,22299999.0
2006-12-13 22:40:00,0.68958,0.68968,0.68946,0.68957,71800000.0
2006-12-13 22:41:00,0.68963,0.68968,0.68963,0.68968,32500000.0
2006-12-13 22:42:00,0.68957,0.68977,0.68952,0.68977,91499999.0
2006-12-13 22:43:00,0.68975,0.68999,0.68946,0.6897,175599999.0
2006-12-13 22:44:00,0.68974,0.68974,0.68959,0.68961,123000000.0
2006-12-13 22:45:00,0.68964,0.68989,0.6896,0.68962,153600000.0
2006-12-13 22:46:00,0.68966,0.68978,0.68952,0.68971,159700000.0
2006-12-13 22:47:00,0.68974,0.68982,0.68974,0.68982,78599999.0
2006-12-13 22:48:00,0.68979,0.68986,0.6896,0.68972,134799999.0
2006-12-13 22:49:00,0.68972,0.68977,0.68972,0.68977,34300000.0
2006-12-13 22:50:00,0.68963,0.68981,0.68955,0.68981,185700001.0
2006-12-13 22:51:00,0.68977,0.68978,0.68965,0.68965,201600001.0
2006-12-13 22:52:00,0.68974,0.68978,0.68969,0.68978,60300000.0
2006-12-13 22:53:00,0.68962,0.68979,0.68954,0.68979,112999999.0
2006-12-13 22:54:00,0.68975,0.68983,0.68974,0.68975,84399998.0
2006-12-13 22:55:00,0.68978,0.69001,0.68978,0.68984,114000001.0
2006-12-13 22:56:00,0.68995,0.68997,0.68985,0.6899,121999997.0
2006-12-13 22:57:00,0.68975,0.69003,0.6897,0.68985,111000000.0
2006-12-13 22:58:00,0.6899,0.68995,0.68981,0.68983,70100000.0
2006-12-13 22:59:00,0.68959,0.68972,0.68942,0.68942,165699999.0
2006-12-13 23:00:00,0.68945,0.68974,0.68945,0.68974,113300000.0
2006-12-13 23:01:00,0.68972,0.68972,0.68946,0.6895,125000003.0
2006-12-13 23:02:00,0.68948,0.68952,0.68944,0.68944,78900001.0
2006-12-13 23:03:00,0.6895,0.68965,0.68941,0.68965,69400000.0
2006-12-13 23:04:00,0.68972,0.68975,0.68965,0.68965,54899999.0
2006-12-13 23:05:00,0.68968,0.68974,0.68958,0.68959,95599999.0
2006-12-13 23:06:00,0.68962,0.68973,0.68962,0.68972,67699999.0
2006-12-13 23:07:00,0.68978,0.68996,0.68976,0.68982,56799999.0
2006-12-13 23:08:00,0.68994,0.68994,0.68976,0.6898,100900002.0
2006-12-13 23:09:00,0.69027,0.691,0.68992,0.69,112900000.0
2006-12-13 23:10:00,0.68999,0.69007,0.68999,0.69007,126300001.0
2006-12-13 23:11:00,0.69017,0.69028,0.69017,0.69025,84200001.0
2006-12-13 23:12:00,0.69028,0.69041,0.69025,0.69031,73200000.0
2006-12-13 23:13:00,0.69032,0.69047,0.69032,0.69042,67600000.0
2006-12-13 23:14:00,0.69042,0.69049,0.69042,0.69047,56600001.0
2006-12-13 23:15:00,0.69054,0.69073,0.69054,0.69071,36600000.0
2006-12-13 23:16:00,0.69066,0.69079,0.69053,0.69067,82399999.0
2006-12-13 23:17:00,0.69064,0.69073,0.69054,0.69062,121000000.0
2006-12-13 23:18:00,0.69069,0.6907,0.69053,0.69068,27000000.0
2006-12-13 23:19:00,0.6906,0.69072,0.6906,0.69069,74200002.0
2006-12-13 23:20:00,0.69073,0.69077,0.69058,0.69073,61199999.0
2006-12-13 23:21:00,0.69063,0.69063,0.69061,0.69063,40700000.0
2006-12-13 23:22:00,0.69055,0.69072,0.69055,0.69072,85099998.0
2006-12-13 23:23:00,0.69066,0.69073,0.69059,0.69067,64500002.0
2006-12-13 23:24:00,0.69074,0.69083,0.69068,0.69079,70600000.0
2006-12-13 23:25:00,0.69069,0.69069,0.69051,0.6906,81400000.0
2006-12-13 23:26:00,0.6905,0.69055,0.69047,0.69055,110100000.0
2006-12-13 23:27:00,0.69052,0.69052,0.69044,0.69047,91799999.0
2006-12-13 23:28:00,0.6906,0.69065,0.69055,0.69065,61399999.0
2006-12-13 23:29:00,0.69059,0.69059,0.69042,0.6905,95700000.0
2006-12-13 23:30:00,0.69044,0.69054,0.69044,0.69054,99600000.0
2006-12-13 23:31:00,0.69048,0.69053,0.69043,0.69048,82499998.0
2006-12-13 23:32:00,0.69055,0.69055,0.69045,0.69052,59000001.0
2006-12-13 23:33:00,0.69043,0.69058,0.69043,0.6905,71200001.0
2006-12-13 23:34:00,0.6905,0.69058,0.69049,0.69058,45800000.0
2006-12-13 23:35:00,0.69063,0.69075,0.69054,0.69075,45900000.0
2006-12-13 23:36:00,0.69071,0.69074,0.69058,0.69066,38500000.0
2006-12-13 23:37:00,0.69061,0.69061,0.69047,0.69047,73400001.0
2006-12-13 23:38:00,0.69051,0.6907,0.69051,0.6907,76600000.0
2006-12-13 23:39:00,0.69085,0.69095,0.69085,0.69088,87600000.0
2006-12-13 23:40:00,0.69091,0.69091,0.69084,0.69084,19200000.0
2006-12-13 23:41:00,0.69078,0.69078,0.69058,0.69067,66900001.0
2006-12-13 23:42:00,0.69061,0.69064,0.69061,0.69064,31200000.0
2006-12-13 23:43:00,0.69064,0.69064,0.69037,0.69053,147300000.0
2006-12-13 23:44:00,0.69028,0.69031,0.69006,0.69027,106300001.0
2006-12-13 23:45:00,0.69077,0.69168,0.69077,0.69168,50200000.0
2006-12-13 23:46:00,0.69175,0.69189,0.69147,0.6917,134500000.0
2006-12-13 23:47:00,0.69168,0.69168,0.6915,0.69162,71799999.0
2006-12-13 23:48:00,0.69162,0.69162,0.6913,0.6913,61300000.0
2006-12-13 23:49:00,0.69138,0.69144,0.69133,0.69139,53900000.0
2006-12-13 23:50:00,0.69138,0.69153,0.69138,0.69153,36200000.0
2006-12-13 23:51:00,0.69144,0.69144,0.69128,0.69143,65500001.0
2006-12-13 23:52:00,0.69135,0.69151,0.69126,0.69139,106100001.0
2006-12-13 23:53:00,0.69129,0.69138,0.69125,0.69136,58900000.0
2006-12-13 23:54:00,0.6914,0.6915,0.6913,0.69145,96000001.0
2006-12-13 23:55:00,0.6914,0.6914,0.69118,0.69118,108300000.0
2006-12-13 23:56:00,0.6912,0.6912,0.6909,0.69098,117699998.0
2006-12-13 23:57:00,0.691,0.69105,0.691,0.691,65199999.0
2006-12-13 23:58:00,0.69105,0.6912,0.69105,0.6912,55799999.0
2006-12-13 23:59:00,0.69115,0.69131,0.69111,0.69111,101799999.0
2006-12-14 00:00:00,0.69119,0.69135,0.69115,0.69115,77900000.0
2006-12-14 00:01:00,0.69114,0.69127,0.69114,0.69114,82200000.0
2006-12-14 00:02:00,0.6912,0.6913,0.69117,0.6912,81400001.0
2006-12-14 00:03:00,0.6912,0.69132,0.69117,0.69132,58700001.0
2006-12-14 00:04:00,0.6914,0.69144,0.69136,0.69136,63500000.0
2006-12-14 00:05:00,0.69138,0.69142,0.69134,0.69134,35799999.0
2006-12-14 00:06:00,0.69138,0.6915,0.69138,0.6914,104800001.0
2006-12-14 00:07:00,0.6914,0.69143,0.69132,0.69132,90300000.0
2006-12-14 00:08:00,0.69125,0.69135,0.69125,0.69135,85500000.0
2006-12-14 00:09:00,0.6913,0.69142,0.6913,0.69142,49500000.0
2006-12-14 00:10:00,0.69132,0.69147,0.69132,0.69145,68900001.0
2006-12-14 00:11:00,0.69141,0.69147,0.69133,0.69142,114800001.0
2006-12-14 00:12:00,0.69153,0.69153,0.69144,0.69144,19100000.0
2006-12-14 00:13:00,0.69143,0.69146,0.69131,0.69142,104700000.0
2006-12-14 00:14:00,0.69139,0.6915,0.69127,0.6915,69300001.0
2006-12-14 00:15:00,0.69152,0.69155,0.69152,0.69155,42200000.0
2006-12-14 00:16:00,0.69151,0.69151,0.69123,0.69125,65199999.0
2006-12-14 00:17:00,0.69123,0.69149,0.69123,0.69149,105900001.0
2006-12-14 00:18:00,0.69155,0.69155,0.6914,0.6915,70000000.0
2006-12-14 00:19:00,0.69151,0.69167,0.69151,0.69167,82500002.0
2006-12-14 00:20:00,0.69158,0.69161,0.69153,0.69154,93199999.0
2006-12-14 00:21:00,0.69143,0.69169,0.69143,0.69169,98299999.0
2006-12-14 00:22:00,0.69176,0.69182,0.69161,0.69169,104099999.0
2006-12-14 00:23:00,0.69162,0.69162,0.69145,0.69153,75400000.0
2006-12-14 00:24:00,0.69161,0.69163,0.69154,0.69159,76500000.0
2006-12-14 00:25:00,0.69164,0.69164,0.69143,0.69144,126399999.0
2006-12-14 00:26:00,0.69143,0.69149,0.69132,0.69147,142800000.0
2006-12-14 00:27:00,0.69151,0.69164,0.69151,0.69163,94700002.0
2006-12-14 00:28:00,0.69152,0.69168,0.69152,0.69165,159299998.0
2006-12-14 00:29:00,0.69158,0.69158,0.69152,0.69152,40499999.0
2006-12-14 00:30:00,0.69164,0.69164,0.69135,0.69135,79900000.0
2006-12-14 00:31:00,0.69155,0.69172,0.69155,0.69172,87699998.0
2006-12-14 00:32:00,0.69177,0.69192,0.69177,0.6919,93899999.0
2006-12-14 00:33:00,0.69188,0.69197,0.69181,0.69181,83000000.0
2006-12-14 00:34:00,0.69191,0.69198,0.69186,0.69195,194100001.0
2006-12-14 00:35:00,0.69201,0.69217,0.69184,0.69201,49900000.0
2006-12-14 00:36:00,0.69213,0.69221,0.69209,0.69209,75900000.0
2006-12-14 00:37:00,0.6922,0.6922,0.69184,0.69184,120300000.0
2006-12-14 00:38:00,0.69188,0.69193,0.69183,0.69183,86700002.0
2006-12-14 00:39:00,0.69172,0.69192,0.69164,0.69192,114100000.0
2006-12-14 00:40:00,0.69193,0.69197,0.69186,0.69186,44700001.0
2006-12-14 00:41:00,0.69192,0.69202,0.69187,0.69194,79700001.0
2006-12-14 00:42:00,0.69188,0.69195,0.69188,0.6919,51700000.0
2006-12-14 00:43:00,0.69199,0.69208,0.69194,0.69202,110900001.0
2006-12-14 00:44:00,0.69216,0.69242,0.69216,0.69236,80000000.0
2006-12-14 00:45:00,0.69239,0.69255,0.69231,0.69231,88400001.0
2006-12-14 00:46:00,0.69228,0.69241,0.69228,0.69235,63000000.0
2006-12-14 00:47:00,0.69238,0.69241,0.69233,0.69233,70500002.0
2006-12-14 00:48:00,0.69227,0.69237,0.69206,0.69237,82100001.0
2006-12-14 00:49:00,0.69238,0.69248,0.69236,0.69245,122100000.0
2006-12-14 00:50:00,0.69247,0.69253,0.69235,0.69253,51100000.0
2006-12-14 00:51:00,0.69247,0.6925,0.69238,0.69238,89200001.0
2006-12-14 00:52:00,0.69238,0.69248,0.69233,0.69248,97199997.0
2006-12-14 00:53:00,0.69239,0.69273,0.69239,0.69271,126100000.0
2006-12-14 00:54:00,0.69269,0.69285,0.69269,0.6927,98299999.0
2006-12-14 00:55:00,0.69277,0.69277,0.69254,0.69255,98199999.0
2006-12-14 00:56:00,0.69244,0.69268,0.69239,0.69265,135899999.0
2006-12-14 00:57:00,0.6926,0.69279,0.69257,0.69271,158299996.0
2006-12-14 00:58:00,0.69283,0.69288,0.69275,0.69278,83599999.0
2006-12-14 00:59:00,0.69284,0.69286,0.69271,0.69272,97100000.0
2006-12-14 01:00:00,0.69267,0.69287,0.69267,0.69281,65500000.0
2006-12-14 01:01:00,0.69282,0.69291,0.69277,0.69282,94700000.0
2006-12-14 01:02:00,0.69292,0.69292,0.69288,0.69288,37000000.0
2006-12-14 01:03:00,0.69287,0.69298,0.69287,0.69294,126099999.0
2006-12-14 01:04:00,0.6929,0.6929,0.69283,0.6929,59999998.0
2006-12-14 01:05:00,0.69274,0.69274,0.69263,0.69263,19000000.0
2006-12-14 01:06:00,0.69276,0.693,0.69276,0.69282,73200000.0
2006-12-14 01:07:00,0.69285,0.69303,0.69285,0.69298,72999998.0
2006-12-14 01:08:00,0.69302,0.69313,0.69302,0.69304,157600003.0
2006-12-14 01:09:00,0.69302,0.69312,0.69296,0.69299,117800000.0
2006-12-14 01:10:00,0.69301,0.69301,0.69296,0.69301,49700000.0
2006-12-14 01:11:00,0.69285,0.69307,0.69277,0.69277,69399999.0
2006-12-14 01:12:00,0.6928,0.693,0.6928,0.69285,89700001.0
2006-12-14 01:13:00,0.69295,0.69295,0.69285,0.6929,74700001.0
2006-12-14 01:14:00,0.69281,0.6929,0.69281,0.69285,53300000.0
2006-12-14 01:15:00,0.69285,0.69293,0.69244,0.69244,104899998.0
2006-12-14 01:16:00,0.6929,0.69299,0.69289,0.69299,53500000.0
2006-12-14 01:17:00,0.69297,0.69305,0.69297,0.69304,63300000.0
2006-12-14 01:18:00,0.69302,0.69302,0.69286,0.69295,141600000.0
2006-12-14 01:19:00,0.69283,0.69301,0.69283,0.69301,66200000.0
2006-12-14 01:20:00,0.693,0.693,0.69295,0.693,40600000.0
2006-12-14 01:21:00,0.69293,0.69303,0.69293,0.69303,72600000.0
2006-12-14 01:22:00,0.69293,0.693,0.69293,0.693,40400000.0
2006-12-14 01:23:00,0.69298,0.69309,0.69298,0.69303,67000001.0
2006-12-14 01:24:00,0.693,0.69302,0.69291,0.69297,72599999.0
2006-12-14 01:25:00,0.69292,0.69299,0.6929,0.69299,122099998.0
2006-12-14 01:26:00,0.69305,0.69308,0.693,0.69307,43700000.0
2006-12-14 01:27:00,0.69304,0.69317,0.693,0.69314,100700000.0
2006-12-14 01:28:00,0.69312,0.69316,0.69301,0.6931,141499999.0
2006-12-14 01:29:00,0.69306,0.6931,0.69301,0.6931,84599999.0
2006-12-14 01:30:00,0.69313,0.69313,0.69301,0.69307,50100001.0
2006-12-14 01:31:00,0.69318,0.69337,0.69318,0.69337,85000000.0
2006-12-14 01:32:00,0.69344,0.6936,0.69339,0.69352,93999998.0
2006-12-14 01:33:00,0.69356,0.69373,0.69355,0.69355,154200001.0
2006-12-14 01:34:00,0.69359,0.69359,0.69335,0.69341,54200000.0
2006-12-14 01:35:00,0.69341,0.69345,0.69333,0.69337,52300000.0
2006-12-14 01:36:00,0.69348,0.69351,0.69342,0.69345,95700001.0
2006-12-14 01:37:00,0.69347,0.69348,0.69341,0.69341,50500000.0
2006-12-14 01:38:00,0.69349,0.69349,0.69343,0.69343,36000000.0
2006-12-14 01:39:00,0.69342,0.69352,0.69338,0.69338,58700000.0
2006-12-14 01:40:00,0.69346,0.69346,0.69322,0.69322,104100002.0
2006-12-14 01:41:00,0.69343,0.69361,0.69338,0.69347,86800002.0
2006-12-14 01:42:00,0.69356,0.6936,0.69345,0.6935,142000002.0
2006-12-14 01:43:00,0.6936,0.6938,0.6936,0.69371,83200001.0
2006-12-14 01:44:00,0.6938,0.69388,0.69376,0.69388,68400002.0
2006-12-14 01:45:00,0.69389,0.69391,0.69379,0.69388,54400000.0
2006-12-14 01:46:00,0.6938,0.69403,0.6938,0.69386,122000001.0
2006-12-14 01:47:00,0.6939,0.69391,0.6937,0.6937,123400001.0
2006-12-14 01:48:00,0.69382,0.69389,0.69379,0.69382,75400000.0
2006-12-14 01:49:00,0.69379,0.69379,0.69368,0.69371,107000000.0
2006-12-14 01:50:00,0.69372,0.69372,0.6935,0.6936,67200001.0
2006-12-14 01:51:00,0.69356,0.6936,0.69345,0.69353,102600002.0
2006-12-14 01:52:00,0.69362,0.69368,0.69361,0.69361,66200002.0
2006-12-14 01:53:00,0.69348,0.69348,0.69336,0.69343,76100001.0
2006-12-14 01:54:00,0.69342,0.6935,0.69334,0.6935,89200000.0
2006-12-14 01:55:00,0.69335,0.69357,0.69329,0.69348,108300001.0
2006-12-14 01:56:00,0.69356,0.69356,0.69338,0.69347,69100000.0
2006-12-14 01:57:00,0.69333,0.69336,0.69321,0.69326,110100000.0
2006-12-14 01:58:00,0.69317,0.6933,0.69305,0.69327,98500000.0
2006-12-14 01:59:00,0.69319,0.69322,0.69308,0.69309,78099999.0
2006-12-14 02:00:00,0.6931,0.6931,0.69304,0.69308,55900000.0
2006-12-14 02:01:00,0.69305,0.69318,0.69298,0.69314,169999999.0
2006-12-14 02:02:00,0.69309,0.69319,0.69304,0.69307,169900000.0
2006-12-14 02:03:00,0.693,0.69318,0.693,0.69305,93700000.0
2006-12-14 02:04:00,0.69307,0.69315,0.69305,0.69315,60200000.0
2006-12-14 02:05:00,0.69322,0.69325,0.69315,0.69325,42300000.0
2006-12-14 02:06:00,0.6932,0.69325,0.6932,0.69325,52100000.0
2006-12-14 02:07:00,0.69318,0.69318,0.6931,0.6931,63900001.0
2006-12-14 02:08:00,0.693,0.69317,0.693,0.69317,92700001.0
2006-12-14 02:09:00,0.69317,0.6932,0.69317,0.69319,80999998.0
2006-12-14 02:10:00,0.69325,0.69327,0.69315,0.69327,44700000.0
2006-12-14 02:11:00,0.69314,0.69314,0.69286,0.69296,45500000.0
2006-12-14 02:12:00,0.69288,0.69304,0.69288,0.693,137599998.0
2006-12-14 02:13:00,0.69278,0.69297,0.69278,0.69289,98200001.0
2006-12-14 02:14:00,0.69295,0.69305,0.69295,0.69298,140300001.0
2006-12-14 02:15:00,0.69298,0.69319,0.69298,0.69308,50200000.0
2006-12-14 02:16:00,0.69303,0.69317,0.69302,0.69302,63100000.0
2006-12-14 02:17:00,0.69307,0.69318,0.69306,0.69315,158700000.0
2006-12-14 02:18:00,0.69304,0.69315,0.69291,0.69301,139399999.0
2006-12-14 02:19:00,0.69302,0.69317,0.69302,0.69306,116900000.0
2006-12-14 02:20:00,0.69317,0.69317,0.69305,0.6931,108999999.0
2006-12-14 02:21:00,0.69307,0.69322,0.69305,0.69322,96800003.0
2006-12-14 02:22:00,0.69324,0.69329,0.69318,0.69325,66500000.0
2006-12-14 02:23:00,0.69309,0.6933,0.69309,0.6931,108900000.0
2006-12-14 02:24:00,0.69316,0.69322,0.69312,0.6932,89900001.0
2006-12-14 02:25:00,0.69325,0.6933,0.6931,0.6932,48800000.0
2006-12-14 02:26:00,0.69321,0.69323,0.69309,0.69309,60799999.0
2006-12-14 02:27:00,0.6931,0.69317,0.693,0.693,76200001.0
2006-12-14 02:28:00,0.69309,0.6931,0.693,0.693,58900000.0
2006-12-14 02:29:00,0.69295,0.69295,0.6928,0.69285,62599999.0
2006-12-14 02:30:00,0.69298,0.69311,0.69296,0.69311,83600002.0
2006-12-14 02:31:00,0.69313,0.69317,0.69299,0.69317,95100000.0
2006-12-14 02:32:00,0.69308,0.69308,0.693,0.693,47500000.0
2006-12-14 02:33:00,0.693,0.69302,0.69293,0.69293,98400002.0
2006-12-14 02:34:00,0.6929,0.69305,0.69287,0.693,92100001.0
2006-12-14 02:35:00,0.69299,0.69317,0.69299,0.69313,100999999.0
2006-12-14 02:36:00,0.69309,0.69317,0.69297,0.69297,74200000.0
2006-12-14 02:37:00,0.69325,0.69325,0.6932,0.6932,39500001.0
2006-12-14 02:38:00,0.69327,0.69331,0.69324,0.69329,75400001.0
2006-12-14 02:39:00,0.6933,0.69345,0.6933,0.69335,43699999.0
2006-12-14 02:40:00,0.6933,0.6934,0.69325,0.69335,106100002.0
2006-12-14 02:41:00,0.69331,0.69331,0.69314,0.69314,31900000.0
2006-12-14 02:42:00,0.69327,0.69332,0.69324,0.69326,89300000.0
2006-12-14 02:43:00,0.69322,0.69332,0.69322,0.69332,29500000.0
2006-12-14 02:44:00,0.69332,0.69332,0.69321,0.69332,54999999.0
2006-12-14 02:45:00,0.69327,0.6934,0.69316,0.6934,42600000.0
2006-12-14 02:46:00,0.69332,0.6934,0.69331,0.69331,46800000.0
2006-12-14 02:47:00,0.69329,0.69344,0.69329,0.69344,91800001.0
2006-12-14 02:48:00,0.69342,0.69342,0.69334,0.69334,94500001.0
2006-12-14 02:49:00,0.69336,0.69342,0.69332,0.69336,56100001.0
2006-12-14 02:50:00,0.69343,0.69343,0.69333,0.69334,54100000.0
2006-12-14 02:51:00,0.69336,0.69346,0.69331,0.69334,115600000.0
2006-12-14 02:52:00,0.69332,0.69339,0.69323,0.69323,126700000.0
2006-12-14 02:53:00,0.69322,0.69329,0.69317,0.69325,97500000.0
2006-12-14 02:54:00,0.69322,0.69332,0.69322,0.69332,39700000.0
2006-12-14 02:55:00,0.69313,0.69315,0.69308,0.69315,71599999.0
2006-12-14 02:56:00,0.6933,0.6933,0.6931,0.69317,98000000.0
2006-12-14 02:57:00,0.69309,0.69325,0.69309,0.69325,72399999.0
2006-12-14 02:58:00,0.69326,0.69337,0.69316,0.69329,48500000.0
2006-12-14 02:59:00,0.69333,0.69335,0.69325,0.69325,94200001.0
2006-12-14 03:00:00,0.69324,0.69329,0.69323,0.69323,35900000.0
2006-12-14 03:01:00,0.6932,0.69324,0.69309,0.69322,92800000.0
2006-12-14 03:02:00,0.69309,0.69323,0.69309,0.69323,50700000.0
2006-12-14 03:03:00,0.69322,0.69323,0.69307,0.69308,133000000.0
2006-12-14 03:04:00,0.6932,0.69322,0.6932,0.6932,77200000.0
2006-12-14 03:05:00,0.69315,0.69327,0.69315,0.69323,135800001.0
2006-12-14 03:06:00,0.6931,0.69321,0.6931,0.69321,65899999.0
2006-12-14 03:07:00,0.69322,0.69324,0.6931,0.69324,82200001.0
2006-12-14 03:08:00,0.69315,0.69333,0.69315,0.69323,157500001.0
2006-12-14 03:09:00,0.69326,0.69326,0.69324,0.69324,27300000.0
2006-12-14 03:10:00,0.69322,0.69331,0.69322,0.69329,68300000.0
2006-12-14 03:11:00,0.69322,0.69329,0.69322,0.69329,92900001.0
2006-12-14 03:12:00,0.69333,0.69334,0.69313,0.69326,81000000.0
2006-12-14 03:13:00,0.69323,0.69323,0.6932,0.6932,18400000.0
2006-12-14 03:14:00,0.69315,0.69315,0.693,0.693,69799998.0
2006-12-14 03:15:00,0.69297,0.69307,0.69297,0.69307,108700000.0
2006-12-14 03:16:00,0.69318,0.69327,0.69316,0.69319,74900000.0
2006-12-14 03:17:00,0.69312,0.6932,0.69308,0.69309,44000000.0
2006-12-14 03:18:00,0.69316,0.6932,0.69311,0.69312,80799999.0
2006-12-14 03:19:00,0.69296,0.6932,0.69296,0.69312,103300001.0
2006-12-14 03:20:00,0.6932,0.69325,0.69312,0.6932,161599997.0
2006-12-14 03:21:00,0.69318,0.6933,0.69316,0.6933,76500001.0
2006-12-14 03:22:00,0.69322,0.69329,0.69318,0.69325,133200000.0
2006-12-14 03:23:00,0.69316,0.69319,0.6931,0.69312,119900002.0
2006-12-14 03:24:00,0.69315,0.69322,0.69304,0.69322,59000000.0
2006-12-14 03:25:00,0.69321,0.69321,0.69306,0.6932,44000000.0
2006-12-14 03:26:00,0.69322,0.69324,0.69305,0.69305,111900000.0
2006-12-14 03:27:00,0.69312,0.69322,0.69311,0.69322,56400001.0
2006-12-14 03:28:00,0.69321,0.69325,0.69316,0.69316,64100000.0
2006-12-14 03:29:00,0.69323,0.69324,0.6931,0.69324,65300001.0
2006-12-14 03:30:00,0.69325,0.69325,0.69315,0.69315,62100000.0
2006-12-14 03:31:00,0.69322,0.6933,0.69317,0.69328,114100001.0
2006-12-14 03:32:00,0.69325,0.69325,0.69315,0.69325,58200001.0
2006-12-14 03:33:00,0.69325,0.69325,0.69315,0.69315,54200000.0
2006-12-14 03:34:00,0.69319,0.69323,0.69313,0.6932,62699999.0
2006-12-14 03:35:00,0.6933,0.6933,0.6932,0.69325,85300000.0
2006-12-14 03:36:00,0.69313,0.69323,0.69313,0.6932,90100001.0
2006-12-14 03:37:00,0.69323,0.69323,0.69309,0.69312,93399999.0
2006-12-14 03:38:00,0.69318,0.69327,0.69318,0.69326,69000000.0
2006-12-14 03:39:00,0.69322,0.69322,0.69308,0.69317,43800000.0
2006-12-14 03:40:00,0.69309,0.69323,0.69309,0.69323,86100000.0
2006-12-14 03:41:00,0.69329,0.69342,0.69325,0.69342,114799999.0
2006-12-14 03:42:00,0.69332,0.69352,0.6933,0.69352,91599999.0
2006-12-14 03:43:00,0.69336,0.69336,0.69331,0.69331,59800000.0
2006-12-14 03:44:00,0.69338,0.69342,0.69338,0.69339,66600000.0
2006-12-14 03:45:00,0.69332,0.69351,0.69332,0.69337,63500000.0
2006-12-14 03:46:00,0.69341,0.69349,0.69324,0.69343,115699998.0
2006-12-14 03:47:00,0.69339,0.69345,0.69331,0.69335,110900001.0
2006-12-14 03:48:00,0.69339,0.69363,0.69339,0.6936,98299999.0
2006-12-14 03:49:00,0.69359,0.69369,0.69358,0.69368,78000000.0
2006-12-14 03:50:00,0.69357,0.69357,0.69347,0.6935,102699998.0
2006-12-14 03:51:00,0.69355,0.69355,0.6935,0.69355,71100000.0
2006-12-14 03:52:00,0.69355,0.69355,0.6935,0.69355,47600000.0
2006-12-14 03:53:00,0.6935,0.69355,0.6935,0.6935,67300000.0
2006-12-14 03:54:00,0.69345,0.69365,0.69345,0.69365,93800001.0
2006-12-14 03:55:00,0.6935,0.69355,0.69345,0.69355,73400000.0
2006-12-14 03:56:00,0.69342,0.69344,0.69335,0.69335,92599998.0
2006-12-14 03:57:00,0.69337,0.69349,0.69324,0.69349,82899998.0
2006-12-14 03:58:00,0.69342,0.69342,0.69327,0.69337,96600001.0
2006-12-14 03:59:00,0.69341,0.69354,0.69338,0.69346,103500001.0
2006-12-14 04:00:00,0.69339,0.69343,0.69337,0.69337,44000000.0
2006-12-14 04:01:00,0.69332,0.69342,0.6933,0.69342,45499998.0
2006-12-14 04:02:00,0.69335,0.69337,0.69335,0.69337,1600000.0
2006-12-14 04:03:00,0.69339,0.69339,0.69332,0.69334,124300000.0
2006-12-14 04:04:00,0.6934,0.69345,0.6934,0.6934,128300000.0
2006-12-14 04:05:00,0.69335,0.69344,0.69335,0.69337,64600000.0
2006-12-14 04:06:00,0.69338,0.69344,0.69332,0.6934,171200001.0
2006-12-14 04:07:00,0.69343,0.69345,0.6934,0.69345,82200000.0
2006-12-14 04:08:00,0.69352,0.69352,0.69322,0.69327,73300000.0
2006-12-14 04:09:00,0.69337,0.69343,0.69337,0.69343,21500000.0
2006-12-14 04:10:00,0.69337,0.6935,0.69335,0.6934,88600000.0
2006-12-14 04:11:00,0.69343,0.69343,0.69334,0.69337,81600000.0
2006-12-14 04:12:00,0.69337,0.69342,0.69333,0.69342,61500000.0
2006-12-14 04:13:00,0.69338,0.69338,0.69327,0.69333,83900000.0
2006-12-14 04:14:00,0.69342,0.69343,0.6933,0.6933,66500000.0
2006-12-14 04:15:00,0.69341,0.69354,0.69341,0.69345,82800000.0
2006-12-14 04:16:00,0.69336,0.69339,0.69333,0.69336,105300001.0
2006-12-14 04:17:00,0.69338,0.69338,0.69322,0.69337,117599999.0
2006-12-14 04:18:00,0.69345,0.69345,0.6934,0.69345,68000000.0
2006-12-14 04:19:00,0.69335,0.69335,0.69335,0.69335,10800000.0
2006-12-14 04:20:00,0.69331,0.69345,0.6933,0.69342,119999996.0
2006-12-14 04:21:00,0.69335,0.69335,0.69325,0.69325,153100001.0
2006-12-14 04:22:00,0.69325,0.6934,0.69325,0.69325,84700001.0
2006-12-14 04:23:00,0.69332,0.69339,0.6933,0.69339,55700000.0
2006-12-14 04:24:00,0.69338,0.6934,0.69325,0.69325,92700001.0
2006-12-14 04:25:00,0.69343,0.69343,0.69342,0.69342,28600001.0
2006-12-14 04:26:00,0.69337,0.6934,0.69333,0.69334,123000000.0
2006-12-14 04:27:00,0.69343,0.69343,0.6933,0.69332,36500000.0
2006-12-14 04:28:00,0.69344,0.69345,0.69333,0.6934,126599998.0
2006-12-14 04:29:00,0.6932,0.6932,0.69306,0.69317,98400001.0
2006-12-14 04:30:00,0.69305,0.69321,0.693,0.69312,109699999.0
2006-12-14 04:31:00,0.69304,0.69314,0.69298,0.69306,88000000.0
2006-12-14 04:32:00,0.69305,0.6932,0.69305,0.69313,106400001.0
2006-12-14 04:33:00,0.69309,0.69312,0.69298,0.69305,88300000.0
2006-12-14 04:34:00,0.69312,0.69312,0.69308,0.69308,26299999.0
2006-12-14 04:35:00,0.69305,0.69315,0.693,0.69315,46199999.0
2006-12-14 04:36:00,0.69305,0.69315,0.69305,0.69313,84899999.0
2006-12-14 04:37:00,0.69308,0.6931,0.69291,0.69303,91200000.0
2006-12-14 04:38:00,0.69305,0.69305,0.69292,0.69305,77400000.0
2006-12-14 04:39:00,0.69305,0.6931,0.693,0.69305,79900000.0
2006-12-14 04:40:00,0.69304,0.69304,0.69298,0.693,72400000.0
2006-12-14 04:41:00,0.69305,0.69305,0.69295,0.693,91100001.0
2006-12-14 04:42:00,0.69304,0.69304,0.69292,0.69298,79600001.0
2006-12-14 04:43:00,0.69292,0.69304,0.69274,0.69301,90200000.0
2006-12-14 04:44:00,0.6931,0.69317,0.69305,0.69305,106000000.0
2006-12-14 04:45:00,0.6931,0.69322,0.6931,0.69317,94899999.0
2006-12-14 04:46:00,0.69315,0.69315,0.69305,0.69305,134700000.0
2006-12-14 04:47:00,0.69308,0.69309,0.69302,0.69302,90800000.0
2006-12-14 04:48:00,0.69301,0.69312,0.69301,0.69312,111799999.0
2006-12-14 04:49:00,0.69318,0.6933,0.69315,0.6932,66499999.0
2006-12-14 04:50:00,0.69329,0.69334,0.69327,0.69328,94000000.0
2006-12-14 04:51:00,0.69328,0.69328,0.69316,0.69316,118199998.0
2006-12-14 04:52:00,0.69315,0.69315,0.6931,0.6931,39999999.0
2006-12-14 04:53:00,0.69303,0.69317,0.69303,0.69317,63400002.0
2006-12-14 04:54:00,0.69323,0.6933,0.69321,0.6933,61300000.0
2006-12-14 04:55:00,0.6932,0.69331,0.6932,0.69329,55500000.0
2006-12-14 04:56:00,0.69319,0.69333,0.69318,0.69333,93600000.0
2006-12-14 04:57:00,0.69333,0.69333,0.69303,0.69322,72600001.0
2006-12-14 04:58:00,0.69317,0.69331,0.69317,0.69324,119199998.0
2006-12-14 04:59:00,0.69333,0.69339,0.69323,0.69333,92999999.0
2006-12-14 05:00:00,0.69331,0.69331,0.69312,0.69318,49900000.0
2006-12-14 05:01:00,0.69315,0.69329,0.69309,0.69329,118300001.0
2006-12-14 05:02:00,0.69331,0.69331,0.6931,0.69317,51500000.0
2006-12-14 05:03:00,0.69327,0.69328,0.69306,0.69315,61700000.0
2006-12-14 05:04:00,0.69328,0.6935,0.69312,0.69331,101799999.0
2006-12-14 05:05:00,0.69328,0.69345,0.69322,0.69335,85999998.0
2006-12-14 05:06:00,0.6934,0.6934,0.69324,0.69332,59799998.0
2006-12-14 05:07:00,0.69335,0.69343,0.69333,0.69342,99600000.0
2006-12-14 05:08:00,0.69345,0.6935,0.69335,0.6934,157100001.0
2006-12-14 05:09:00,0.69345,0.69345,0.69335,0.69345,55299999.0
2006-12-14 05:10:00,0.69333,0.69333,0.69319,0.69326,94800000.0
2006-12-14 05:11:00,0.69328,0.69333,0.69314,0.69319,99299999.0
2006-12-14 05:12:00,0.69315,0.69329,0.69315,0.69319,44600001.0
2006-12-14 05:13:00,0.6932,0.69325,0.69307,0.6932,116900001.0
2006-12-14 05:14:00,0.69318,0.69319,0.69306,0.69319,107399999.0
2006-12-14 05:15:00,0.69324,0.69324,0.69312,0.69312,92600001.0
2006-12-14 05:16:00,0.6931,0.69322,0.6931,0.69318,114800000.0
2006-12-14 05:17:00,0.69326,0.6933,0.69318,0.69327,132800000.0
2006-12-14 05:18:00,0.69323,0.69323,0.69299,0.69309,77399999.0
2006-12-14 05:19:00,0.69315,0.69327,0.69309,0.69327,75800000.0
2006-12-14 05:20:00,0.69324,0.69335,0.69324,0.69326,49500001.0
2006-12-14 05:21:00,0.69335,0.69335,0.69301,0.69327,92000000.0
2006-12-14 05:22:00,0.69335,0.69347,0.69334,0.69347,35900000.0
2006-12-14 05:23:00,0.69336,0.69336,0.69319,0.69327,52500000.0
2006-12-14 05:24:00,0.69342,0.69342,0.69326,0.69331,80899999.0
2006-12-14 05:25:00,0.69319,0.69342,0.69319,0.69342,143800000.0
2006-12-14 05:26:00,0.6934,0.69343,0.69335,0.69343,56400000.0
2006-12-14 05:27:00,0.69341,0.69341,0.69322,0.69335,70700000.0
2006-12-14 05:28:00,0.69332,0.69332,0.69316,0.6933,51100000.0
2006-12-14 05:29:00,0.6933,0.69345,0.69325,0.69345,57500001.0
2006-12-14 05:30:00,0.69332,0.69332,0.69313,0.69313,86599999.0
2006-12-14 05:31:00,0.69315,0.69317,0.6931,0.69317,65399999.0
2006-12-14 05:32:00,0.69313,0.69323,0.69303,0.6931,145499999.0
2006-12-14 05:33:00,0.69316,0.69317,0.693,0.693,44400000.0
2006-12-14 05:34:00,0.69305,0.69314,0.69305,0.69313,57900000.0
2006-12-14 05:35:00,0.69312,0.69312,0.69298,0.69298,121700001.0
2006-12-14 05:36:00,0.6931,0.69312,0.69282,0.69306,108099999.0
2006-12-14 05:37:00,0.69312,0.69315,0.6931,0.6931,59400000.0
2006-12-14 05:38:00,0.69307,0.69312,0.69299,0.69312,96900000.0
2006-12-14 05:39:00,0.69312,0.69312,0.69298,0.69311,79200000.0
2006-12-14 05:40:00,0.69315,0.6932,0.69305,0.6931,74100001.0
2006-12-14 05:41:00,0.69306,0.69306,0.69296,0.69304,59700000.0
2006-12-14 05:42:00,0.69314,0.69317,0.69298,0.69307,106599999.0
2006-12-14 05:43:00,0.69296,0.69301,0.69296,0.69298,108999999.0
2006-12-14 05:44:00,0.69294,0.69299,0.69292,0.69299,70100000.0
2006-12-14 05:45:00,0.69295,0.69299,0.69283,0.69299,74800000.0
2006-12-14 05:46:00,0.693,0.69305,0.693,0.693,80099999.0
2006-12-14 05:47:00,0.69301,0.69307,0.69293,0.69293,77200000.0
2006-12-14 05:48:00,0.69315,0.69315,0.69305,0.69312,81999998.0
2006-12-14 05:49:00,0.69314,0.69314,0.69303,0.69314,59700001.0
2006-12-14 05:50:00,0.69306,0.69313,0.69293,0.69293,121599999.0
2006-12-14 05:51:00,0.69309,0.69316,0.69304,0.69305,65400000.0
2006-12-14 05:52:00,0.69315,0.69315,0.69305,0.6931,74099999.0
2006-12-14 05:53:00,0.69307,0.69317,0.6929,0.69317,75800001.0
2006-12-14 05:54:00,0.69311,0.69325,0.69302,0.69311,52900000.0
2006-12-14 05:55:00,0.69314,0.69326,0.69309,0.69319,80399999.0
2006-12-14 05:56:00,0.69324,0.69327,0.69319,0.69322,82199999.0
2006-12-14 05:57:00,0.69315,0.6933,0.69315,0.69315,89800000.0
2006-12-14 05:58:00,0.69315,0.69315,0.69315,0.69315,21400000.0
2006-12-14 05:59:00,0.6933,0.6933,0.69315,0.6932,38300000.0
2006-12-14 06:00:00,0.6931,0.69317,0.69309,0.69317,39800000.0
2006-12-14 06:01:00,0.69325,0.69325,0.6931,0.6932,72600000.0
2006-12-14 06:02:00,0.69317,0.69322,0.69304,0.69317,97400002.0
2006-12-14 06:03:00,0.69317,0.69327,0.69317,0.69327,81100001.0
2006-12-14 06:04:00,0.69332,0.69332,0.69324,0.69325,51800000.0
2006-12-14 06:05:00,0.69333,0.69333,0.69325,0.69333,135999998.0
2006-12-14 06:06:00,0.69326,0.69332,0.69316,0.69332,55299999.0
2006-12-14 06:07:00,0.69343,0.69345,0.69335,0.69337,142800000.0
2006-12-14 06:08:00,0.69335,0.69341,0.69326,0.69327,81799999.0
2006-12-14 06:09:00,0.69322,0.69332,0.69314,0.69332,91800000.0
2006-12-14 06:10:00,0.69333,0.69347,0.69326,0.69347,45800000.0
2006-12-14 06:11:00,0.69351,0.69358,0.69345,0.69358,58500000.0
2006-12-14 06:12:00,0.69359,0.69359,0.69342,0.69353,77799998.0
2006-12-14 06:13:00,0.6935,0.69355,0.6935,0.6935,47700001.0
2006-12-14 06:14:00,0.69348,0.6935,0.69342,0.69342,63599999.0
2006-12-14 06:15:00,0.69343,0.69345,0.69339,0.69345,66000000.0
2006-12-14 06:16:00,0.69332,0.69335,0.69317,0.69335,31300000.0
2006-12-14 06:17:00,0.69343,0.69343,0.69328,0.69332,77999999.0
2006-12-14 06:18:00,0.69324,0.69356,0.69324,0.69327,139300001.0
2006-12-14 06:19:00,0.6935,0.69357,0.6935,0.69357,19100000.0
2006-12-14 06:20:00,0.6935,0.69355,0.6935,0.69355,89700000.0
2006-12-14 06:21:00,0.69348,0.6935,0.69337,0.69342,139100004.0
2006-12-14 06:22:00,0.69343,0.69343,0.69336,0.69336,39000000.0
2006-12-14 06:23:00,0.69337,0.6934,0.69313,0.69339,28700000.0
2006-12-14 06:24:00,0.69343,0.69345,0.69335,0.6934,97300000.0
2006-12-14 06:25:00,0.6934,0.69348,0.69337,0.69337,84100001.0
2006-12-14 06:26:00,0.69338,0.69345,0.69324,0.69342,66500000.0
2006-12-14 06:27:00,0.6934,0.69345,0.69335,0.6934,95200000.0
2006-12-14 06:28:00,0.6934,0.69345,0.69335,0.69343,81700001.0
2006-12-14 06:29:00,0.69342,0.6935,0.69342,0.69347,55399999.0
2006-12-14 06:30:00,0.69338,0.69343,0.69332,0.69341,58999999.0
2006-12-14 06:31:00,0.6934,0.69345,0.69335,0.6934,103800002.0
2006-12-14 06:32:00,0.69345,0.69345,0.69335,0.69343,132999998.0
2006-12-14 06:33:00,0.69339,0.69358,0.69323,0.69338,84000001.0
2006-12-14 06:34:00,0.6934,0.69345,0.69337,0.69337,37600000.0
2006-12-14 06:35:00,0.69337,0.69342,0.69333,0.69338,79300000.0
2006-12-14 06:36:00,0.69326,0.69355,0.69326,0.69352,80700001.0
2006-12-14 06:37:00,0.69346,0.69346,0.69337,0.6934,63800001.0
2006-12-14 06:38:00,0.6933,0.69333,0.69319,0.69323,61300000.0
2006-12-14 06:39:00,0.6933,0.6933,0.69323,0.69325,20700000.0
2006-12-14 06:40:00,0.69317,0.69325,0.69317,0.6932,38900000.0
2006-12-14 06:41:00,0.6932,0.69325,0.69315,0.6932,68500000.0
2006-12-14 06:42:00,0.69308,0.69331,0.69308,0.69321,59400001.0
2006-12-14 06:43:00,0.6931,0.69315,0.69307,0.69315,89300000.0
2006-12-14 06:44:00,0.6931,0.69322,0.69308,0.69322,114600000.0
2006-12-14 06:45:00,0.6932,0.69327,0.69311,0.69327,130100000.0
2006-12-14 06:46:00,0.69329,0.69331,0.6932,0.69323,99300001.0
2006-12-14 06:47:00,0.69325,0.69341,0.69311,0.69325,102600002.0
2006-12-14 06:48:00,0.6933,0.69337,0.69325,0.69337,50600000.0
2006-12-14 06:49:00,0.6933,0.6933,0.6933,0.6933,9500000.0
2006-12-14 06:50:00,0.69332,0.69332,0.69324,0.6933,35000000.0
2006-12-14 06:51:00,0.69337,0.69337,0.69321,0.69327,52900000.0
2006-12-14 06:52:00,0.6933,0.69335,0.69325,0.69335,162800003.0
2006-12-14 06:53:00,0.69325,0.69333,0.69307,0.6932,44599999.0
2006-12-14 06:54:00,0.69322,0.69327,0.69322,0.69327,20700000.0
2006-12-14 06:55:00,0.69332,0.69347,0.69332,0.69339,100099999.0
2006-12-14 06:56:00,0.6934,0.6934,0.69325,0.6933,84600000.0
2006-12-14 06:57:00,0.69335,0.69352,0.69327,0.69352,104399999.0
2006-12-14 06:58:00,0.69335,0.6935,0.69335,0.69345,111399999.0
2006-12-14 06:59:00,0.6933,0.69345,0.6933,0.69345,113700000.0
2006-12-14 07:00:00,0.69325,0.69332,0.69325,0.69332,5600000.0
2006-12-14 07:01:00,0.69333,0.69333,0.69327,0.69327,37600001.0
2006-12-14 07:02:00,0.69328,0.69336,0.69325,0.69329,104299999.0
2006-12-14 07:03:00,0.69335,0.69335,0.6933,0.6933,57199999.0
2006-12-14 07:04:00,0.69325,0.69335,0.69325,0.69335,37600000.0
2006-12-14 07:05:00,0.6933,0.69335,0.69322,0.69335,76400000.0
2006-12-14 07:06:00,0.69341,0.69341,0.69323,0.69329,67799999.0
2006-12-14 07:07:00,0.69335,0.69335,0.69325,0.6933,104200000.0
2006-12-14 07:08:00,0.69335,0.69335,0.6931,0.6933,55799999.0
2006-12-14 07:09:00,0.69327,0.69332,0.69319,0.69332,121899998.0
2006-12-14 07:10:00,0.69329,0.6933,0.69317,0.69317,48500000.0
2006-12-14 07:11:00,0.69285,0.69325,0.69285,0.69325,81300000.0
2006-12-14 07:12:00,0.69335,0.69345,0.69335,0.69343,72200001.0
2006-12-14 07:13:00,0.69345,0.69345,0.69327,0.69328,51700000.0
2006-12-14 07:14:00,0.6933,0.69333,0.69325,0.69333,55000000.0
2006-12-14 07:15:00,0.69329,0.69342,0.69329,0.69333,98000001.0
2006-12-14 07:16:00,0.69335,0.6934,0.69332,0.69337,42100000.0
2006-12-14 07:17:00,0.69334,0.69334,0.69331,0.69331,35000000.0
2006-12-14 07:18:00,0.69327,0.69339,0.6932,0.69328,156200002.0
2006-12-14 07:19:00,0.69328,0.69328,0.69322,0.69322,14500000.0
2006-12-14 07:20:00,0.69333,0.6935,0.6933,0.6935,43200001.0
2006-12-14 07:21:00,0.69333,0.69339,0.69333,0.69333,46200000.0
2006-12-14 07:22:00,0.6933,0.69335,0.6933,0.69335,24200000.0
2006-12-14 07:23:00,0.6933,0.69338,0.69325,0.69335,80500001.0
2006-12-14 07:24:00,0.69327,0.69327,0.69307,0.69307,36000000.0
2006-12-14 07:25:00,0.69321,0.69334,0.69319,0.69334,76100001.0
2006-12-14 07:26:00,0.6933,0.69335,0.6933,0.6933,52800000.0
2006-12-14 07:27:00,0.69335,0.69335,0.69327,0.69331,95600001.0
2006-12-14 07:28:00,0.69319,0.69321,0.69319,0.69321,44600001.0
2006-12-14 07:29:00,0.69318,0.69333,0.69307,0.69319,119100000.0
2006-12-14 07:30:00,0.6932,0.69325,0.69315,0.69325,72799999.0
2006-12-14 07:31:00,0.6932,0.69325,0.69315,0.69325,56700000.0
2006-12-14 07:32:00,0.69322,0.69327,0.69309,0.69311,112400000.0
2006-12-14 07:33:00,0.6931,0.69321,0.69307,0.6932,64400000.0
2006-12-14 07:34:00,0.69311,0.69322,0.69288,0.69322,92000000.0
2006-12-14 07:35:00,0.69315,0.69328,0.69315,0.6932,58999999.0
2006-12-14 07:36:00,0.6933,0.69335,0.6933,0.69335,54100000.0
2006-12-14 07:37:00,0.69331,0.69331,0.69313,0.69313,159099998.0
2006-12-14 07:38:00,0.69319,0.69343,0.69319,0.6934,102299998.0
2006-12-14 07:39:00,0.69336,0.69344,0.69336,0.69338,74100000.0
2006-12-14 07:40:00,0.69328,0.69343,0.69328,0.69342,81199999.0
2006-12-14 07:41:00,0.69343,0.69345,0.69335,0.69345,29400000.0
2006-12-14 07:42:00,0.69343,0.69343,0.69336,0.69336,36799999.0
2006-12-14 07:43:00,0.69334,0.69334,0.69311,0.69312,148299999.0
2006-12-14 07:44:00,0.69323,0.69329,0.69321,0.69329,56399999.0
2006-12-14 07:45:00,0.69329,0.69338,0.69326,0.69332,101100000.0
2006-12-14 07:46:00,0.69339,0.69339,0.69326,0.69328,100899997.0
2006-12-14 07:47:00,0.69332,0.69334,0.69317,0.69334,83400001.0
2006-12-14 07:48:00,0.69341,0.69341,0.69314,0.69335,70100002.0
2006-12-14 07:49:00,0.6933,0.69335,0.69328,0.69335,122899998.0
2006-12-14 07:50:00,0.69328,0.69331,0.69311,0.69318,65400000.0
2006-12-14 07:51:00,0.69322,0.69337,0.69322,0.69324,116500001.0
2006-12-14 07:52:00,0.6933,0.6933,0.69317,0.69317,25200000.0
2006-12-14 07:53:00,0.69322,0.69336,0.69322,0.6933,30700000.0
2006-12-14 07:54:00,0.69331,0.69337,0.69321,0.69323,99000000.0
2006-12-14 07:55:00,0.69324,0.69337,0.69324,0.69326,119200001.0
2006-12-14 07:56:00,0.69325,0.69339,0.69325,0.69334,122899998.0
2006-12-14 07:57:00,0.69337,0.69337,0.69321,0.69334,127600002.0
2006-12-14 07:58:00,0.69333,0.69338,0.69326,0.69327,110299999.0
2006-12-14 07:59:00,0.69343,0.69344,0.69336,0.69344,87000002.0
2006-12-14 08:00:00,0.69331,0.69351,0.69331,0.69333,91200000.0
2006-12-14 08:01:00,0.69333,0.69333,0.69317,0.69327,96400001.0
2006-12-14 08:02:00,0.69333,0.69339,0.69323,0.69326,91599998.0
2006-12-14 08:03:00,0.69325,0.69325,0.6932,0.69325,75100000.0
2006-12-14 08:04:00,0.69325,0.69325,0.6932,0.6932,69000000.0
2006-12-14 08:05:00,0.69323,0.69325,0.69305,0.69305,63100000.0
2006-12-14 08:06:00,0.69315,0.6933,0.69315,0.69325,102600000.0
2006-12-14 08:07:00,0.69315,0.6933,0.69315,0.69325,78799999.0
2006-12-14 08:08:00,0.69323,0.69325,0.69312,0.69325,72500000.0
2006-12-14 08:09:00,0.69322,0.69322,0.69307,0.69307,31700000.0
2006-12-14 08:10:00,0.69317,0.69326,0.69317,0.69318,25700000.0
2006-12-14 08:11:00,0.69318,0.69329,0.6931,0.69318,100200000.0
2006-12-14 08:12:00,0.69304,0.69318,0.69304,0.69318,119899997.0
2006-12-14 08:13:00,0.69309,0.69323,0.69309,0.69323,138999999.0
2006-12-14 08:14:00,0.69317,0.69318,0.69317,0.69318,26200001.0
2006-12-14 08:15:00,0.6933,0.6933,0.69321,0.69328,94100000.0
2006-12-14 08:16:00,0.69325,0.69332,0.69316,0.69332,64500001.0
2006-12-14 08:17:00,0.69324,0.69336,0.69316,0.69336,121399998.0
2006-12-14 08:18:00,0.69324,0.69326,0.6931,0.69325,89699998.0
2006-12-14 08:19:00,0.69325,0.69335,0.69325,0.69327,119700001.0
2006-12-14 08:20:00,0.6933,0.69331,0.69314,0.69327,126699999.0
2006-12-14 08:21:00,0.69317,0.69329,0.69315,0.69315,44300000.0
2006-12-14 08:22:00,0.69323,0.69328,0.69317,0.69317,39900000.0
2006-12-14 08:23:00,0.69316,0.69324,0.69307,0.69316,109700000.0
2006-12-14 08:24:00,0.69329,0.69329,0.69316,0.69328,107799999.0
2006-12-14 08:25:00,0.69327,0.69327,0.69319,0.69319,76099998.0
2006-12-14 08:26:00,0.69333,0.69333,0.69327,0.69328,41100000.0
2006-12-14 08:27:00,0.69328,0.69328,0.69327,0.69327,11100000.0
2006-12-14 08:28:00,0.69327,0.6933,0.69319,0.6933,61900000.0
2006-12-14 08:29:00,0.69332,0.69332,0.69321,0.69321,40300000.0
2006-12-14 08:30:00,0.6933,0.6933,0.6932,0.6932,81000000.0
2006-12-14 08:31:00,0.69325,0.69332,0.69322,0.69329,36600000.0
2006-12-14 08:32:00,0.69331,0.69331,0.69324,0.69324,23100000.0
2006-12-14 08:33:00,0.69313,0.69323,0.69299,0.69318,71399999.0
2006-12-14 08:34:00,0.69311,0.69316,0.69304,0.69316,43500000.0
2006-12-14 08:35:00,0.69312,0.69313,0.69312,0.69313,41499999.0
2006-12-14 08:36:00,0.69312,0.69323,0.69303,0.69303,83699999.0
2006-12-14 08:37:00,0.69319,0.69319,0.69316,0.69316,29500000.0
2006-12-14 08:38:00,0.69307,0.69309,0.69304,0.69304,26300000.0
2006-12-14 08:39:00,0.69305,0.69312,0.69305,0.69305,109399998.0
2006-12-14 08:40:00,0.69314,0.6932,0.69303,0.6931,105999998.0
2006-12-14 08:41:00,0.69307,0.69309,0.69294,0.69294,51400000.0
2006-12-14 08:42:00,0.69303,0.69309,0.69302,0.69305,52299999.0
2006-12-14 08:43:00,0.69295,0.69315,0.69295,0.69298,80000000.0
2006-12-14 08:44:00,0.693,0.693,0.69285,0.69285,58600000.0
2006-12-14 08:45:00,0.69298,0.69301,0.69291,0.69295,82499999.0
2006-12-14 08:46:00,0.69308,0.69308,0.69296,0.69301,89299998.0
2006-12-14 08:47:00,0.693,0.69308,0.693,0.69308,48600000.0
2006-12-14 08:48:00,0.69297,0.69305,0.69297,0.69297,70300001.0
2006-12-14 08:49:00,0.693,0.693,0.69298,0.69298,26200000.0
2006-12-14 08:50:00,0.69306,0.69314,0.69297,0.69314,86399999.0
2006-12-14 08:51:00,0.69305,0.69308,0.69293,0.69302,135899999.0
2006-12-14 08:52:00,0.69305,0.6931,0.69301,0.6931,74800000.0
2006-12-14 08:53:00,0.69308,0.69309,0.69293,0.69293,69400001.0
2006-12-14 08:54:00,0.69292,0.693,0.69292,0.69297,93600001.0
2006-12-14 08:55:00,0.693,0.693,0.69285,0.693,84400000.0
2006-12-14 08:56:00,0.69295,0.69298,0.69267,0.69276,47100000.0
2006-12-14 08:57:00,0.69305,0.69305,0.693,0.69302,18299999.0
2006-12-14 08:58:00,0.69304,0.69304,0.69291,0.69291,118699998.0
2006-12-14 08:59:00,0.69297,0.69303,0.69288,0.69303,37300000.0
2006-12-14 09:00:00,0.693,0.69315,0.693,0.69315,46200002.0
2006-12-14 09:01:00,0.69299,0.69312,0.69299,0.69312,97799998.0
2006-12-14 09:02:00,0.69315,0.69315,0.6931,0.6931,21500000.0
2006-12-14 09:03:00,0.69308,0.69318,0.69308,0.69314,74000000.0
2006-12-14 09:04:00,0.6932,0.69335,0.69311,0.69335,109399997.0
2006-12-14 09:05:00,0.6933,0.69335,0.6933,0.69335,47900000.0
2006-12-14 09:06:00,0.69326,0.69335,0.69314,0.69335,73200000.0
2006-12-14 09:07:00,0.69333,0.69348,0.69333,0.6934,69300000.0
2006-12-14 09:08:00,0.69352,0.69352,0.69339,0.69349,47100000.0
2006-12-14 09:09:00,0.69344,0.69344,0.69313,0.69313,133500000.0
2006-12-14 09:10:00,0.69313,0.69322,0.69301,0.69313,145600001.0
2006-12-14 09:11:00,0.69333,0.69333,0.69326,0.69331,98000002.0
2006-12-14 09:12:00,0.69328,0.69333,0.6932,0.69333,54600000.0
2006-12-14 09:13:00,0.69338,0.69341,0.69329,0.6933,107300000.0
2006-12-14 09:14:00,0.6933,0.6933,0.6932,0.69322,17100000.0
2006-12-14 09:15:00,0.69314,0.69318,0.69302,0.69302,86000000.0
2006-12-14 09:16:00,0.69309,0.69312,0.69308,0.69308,83800000.0
2006-12-14 09:17:00,0.69298,0.6931,0.6929,0.6929,133899999.0
2006-12-14 09:18:00,0.69298,0.69306,0.69292,0.69306,71700000.0
2006-12-14 09:19:00,0.69308,0.69308,0.69308,0.69308,35000000.0
2006-12-14 09:20:00,0.693,0.69305,0.69295,0.69305,74800001.0
2006-12-14 09:21:00,0.69298,0.69298,0.69283,0.69284,98399998.0
2006-12-14 09:22:00,0.69299,0.69311,0.69299,0.69311,36700001.0
2006-12-14 09:23:00,0.69304,0.6931,0.69299,0.69309,116000000.0
2006-12-14 09:24:00,0.693,0.69309,0.693,0.693,88899998.0
2006-12-14 09:25:00,0.69308,0.69308,0.69286,0.69296,92900000.0
2006-12-14 09:26:00,0.69298,0.69298,0.69278,0.69279,48000000.0
2006-12-14 09:27:00,0.6929,0.69296,0.69277,0.69277,40900002.0
2006-12-14 09:28:00,0.69282,0.69294,0.69282,0.69291,66200001.0
2006-12-14 09:29:00,0.693,0.693,0.69288,0.69296,40199999.0
2006-12-14 09:30:00,0.69289,0.69289,0.69282,0.69282,30100000.0
2006-12-14 09:31:00,0.69279,0.69279,0.6925,0.69266,169899999.0
2006-12-14 09:32:00,0.69267,0.6928,0.69264,0.6928,78199999.0
2006-12-14 09:33:00,0.6929,0.693,0.69285,0.69295,89599999.0
2006-12-14 09:34:00,0.6928,0.69299,0.69272,0.69299,53099999.0
2006-12-14 09:35:00,0.693,0.693,0.6928,0.69299,143999998.0
2006-12-14 09:36:00,0.69282,0.69295,0.69282,0.69295,38299999.0
2006-12-14 09:37:00,0.69303,0.69315,0.69291,0.69296,57300000.0
2006-12-14 09:38:00,0.69294,0.69308,0.69284,0.69293,87700000.0
2006-12-14 09:39:00,0.69302,0.69302,0.69291,0.69291,51900000.0
2006-12-14 09:40:00,0.69295,0.69309,0.69295,0.69302,63600001.0
2006-12-14 09:41:00,0.69296,0.69321,0.69296,0.69314,73300001.0
2006-12-14 09:42:00,0.69327,0.69357,0.69327,0.69339,51800000.0
2006-12-14 09:43:00,0.69339,0.69349,0.69331,0.69347,120299998.0
2006-12-14 09:44:00,0.69345,0.69353,0.69339,0.69353,94800000.0
2006-12-14 09:45:00,0.69353,0.69361,0.69336,0.69356,78700000.0
2006-12-14 09:46:00,0.69356,0.69356,0.69352,0.69356,27900000.0
2006-12-14 09:47:00,0.69338,0.69345,0.6933,0.69345,71800000.0
2006-12-14 09:48:00,0.69336,0.69354,0.69336,0.69349,80399999.0
2006-12-14 09:49:00,0.6935,0.69358,0.6935,0.69352,66399999.0
2006-12-14 09:50:00,0.69343,0.69343,0.69325,0.69335,50100000.0
2006-12-14 09:51:00,0.69328,0.69335,0.69326,0.69335,60000000.0
2006-12-14 09:52:00,0.69339,0.69344,0.69339,0.69344,84999998.0
2006-12-14 09:53:00,0.69341,0.69352,0.69336,0.69347,110099999.0
2006-12-14 09:54:00,0.69352,0.6936,0.69343,0.6936,72800000.0
2006-12-14 09:55:00,0.69352,0.6936,0.69347,0.69348,56400000.0
2006-12-14 09:56:00,0.69355,0.69362,0.69349,0.69353,67000000.0
2006-12-14 09:57:00,0.69341,0.6936,0.69338,0.6936,111600001.0
2006-12-14 09:58:00,0.69352,0.69352,0.69338,0.69338,24700000.0
2006-12-14 09:59:00,0.69341,0.69352,0.69341,0.69352,83300000.0
2006-12-14 10:00:00,0.69352,0.69355,0.69345,0.69355,56200000.0
2006-12-14 10:01:00,0.69353,0.69355,0.69342,0.69345,104000001.0
2006-12-14 10:02:00,0.69344,0.69357,0.69344,0.69353,68600000.0
2006-12-14 10:03:00,0.69361,0.69361,0.69341,0.69356,86899998.0
2006-12-14 10:04:00,0.69355,0.6936,0.6935,0.6935,53300001.0
2006-12-14 10:05:00,0.69356,0.69368,0.69334,0.69334,61500001.0
2006-12-14 10:06:00,0.69366,0.69373,0.69359,0.69373,114000002.0
2006-12-14 10:07:00,0.69369,0.6937,0.69364,0.69365,91299998.0
2006-12-14 10:08:00,0.69351,0.69351,0.69332,0.69345,116399998.0
2006-12-14 10:09:00,0.69325,0.69345,0.69325,0.69345,119699998.0
2006-12-14 10:10:00,0.69337,0.69338,0.69336,0.69336,38999999.0
2006-12-14 10:11:00,0.69342,0.69343,0.69342,0.69343,45400000.0
2006-12-14 10:12:00,0.69356,0.69374,0.69356,0.69374,29600000.0
2006-12-14 10:13:00,0.69368,0.69376,0.69366,0.69375,35500000.0
2006-12-14 10:14:00,0.69378,0.69382,0.69372,0.69372,99399999.0
2006-12-14 10:15:00,0.69371,0.69379,0.6937,0.6937,82899999.0
2006-12-14 10:16:00,0.69375,0.69375,0.69361,0.69361,76800000.0
2006-12-14 10:17:00,0.6936,0.6936,0.69346,0.69351,49200000.0
2006-12-14 10:18:00,0.69362,0.6937,0.69358,0.6936,126500001.0
2006-12-14 10:19:00,0.69357,0.69367,0.69357,0.69359,50200000.0
2006-12-14 10:20:00,0.69362,0.69362,0.69358,0.69358,48799999.0
2006-12-14 10:21:00,0.69363,0.69363,0.69354,0.69354,50600000.0
2006-12-14 10:22:00,0.69349,0.69362,0.69349,0.69357,103600000.0
2006-12-14 10:23:00,0.6935,0.6935,0.69335,0.69339,162699999.0
2006-12-14 10:24:00,0.6935,0.69355,0.69348,0.69355,123600000.0
2006-12-14 10:25:00,0.6935,0.69355,0.6935,0.69353,49600001.0
2006-12-14 10:26:00,0.69355,0.69358,0.69345,0.6935,116400002.0
2006-12-14 10:27:00,0.69353,0.69353,0.6934,0.69353,66200000.0
2006-12-14 10:28:00,0.69355,0.69355,0.69345,0.69345,57300000.0
2006-12-14 10:29:00,0.69355,0.69355,0.6935,0.69352,34100000.0
2006-12-14 10:30:00,0.69355,0.69355,0.69345,0.69355,121199999.0
2006-12-14 10:31:00,0.69349,0.69357,0.69346,0.69354,67899999.0
2006-12-14 10:32:00,0.69347,0.69357,0.69344,0.69353,64899999.0
2006-12-14 10:33:00,0.69358,0.69358,0.69338,0.69338,50300000.0
2006-12-14 10:34:00,0.6934,0.69352,0.6934,0.69352,90900000.0
2006-12-14 10:35:00,0.69359,0.69361,0.69345,0.69353,58200000.0
2006-12-14 10:36:00,0.69344,0.69346,0.69343,0.69343,43599999.0
2006-12-14 10:37:00,0.69334,0.69357,0.69334,0.69357,154099999.0
2006-12-14 10:38:00,0.69349,0.69353,0.69337,0.69343,77600000.0
2006-12-14 10:39:00,0.6935,0.69375,0.69348,0.69355,100400000.0
2006-12-14 10:40:00,0.69361,0.69361,0.69337,0.69357,58800000.0
2006-12-14 10:41:00,0.69355,0.69365,0.69355,0.69355,123800002.0
2006-12-14 10:42:00,0.69367,0.69367,0.69346,0.69354,65000000.0
2006-12-14 10:43:00,0.69343,0.69357,0.69343,0.69355,120000000.0
2006-12-14 10:44:00,0.69363,0.69368,0.69355,0.69368,43100000.0
2006-12-14 10:45:00,0.69375,0.6938,0.69365,0.6938,182699999.0
2006-12-14 10:46:00,0.69389,0.69401,0.69386,0.69394,76500000.0
2006-12-14 10:47:00,0.69391,0.69403,0.69382,0.69403,152800001.0
2006-12-14 10:48:00,0.69402,0.69411,0.69402,0.69409,55600001.0
2006-12-14 10:49:00,0.69428,0.69428,0.69398,0.69398,104499997.0
2006-12-14 10:50:00,0.69407,0.69407,0.69398,0.694,132000003.0
2006-12-14 10:51:00,0.69401,0.69409,0.69371,0.69409,57299999.0
2006-12-14 10:52:00,0.6941,0.69428,0.6941,0.69426,84900000.0
2006-12-14 10:53:00,0.69417,0.69417,0.69401,0.69408,72400000.0
2006-12-14 10:54:00,0.69397,0.69408,0.69391,0.694,44600000.0
2006-12-14 10:55:00,0.69392,0.69392,0.69378,0.69378,59699998.0
2006-12-14 10:56:00,0.6937,0.69371,0.69364,0.69368,87000000.0
2006-12-14 10:57:00,0.6937,0.69376,0.69357,0.69357,59899999.0
2006-12-14 10:58:00,0.69353,0.69369,0.69349,0.69359,146300000.0
2006-12-14 10:59:00,0.6936,0.69371,0.69359,0.69359,84499999.0
2006-12-14 11:00:00,0.69364,0.69372,0.6934,0.69364,107800000.0
2006-12-14 11:01:00,0.6936,0.69361,0.69337,0.69358,93500001.0
2006-12-14 11:02:00,0.69351,0.6936,0.69327,0.69346,69400000.0
2006-12-14 11:03:00,0.6935,0.69361,0.69342,0.69361,87000001.0
2006-12-14 11:04:00,0.69365,0.6937,0.69352,0.69352,95400003.0
2006-12-14 11:05:00,0.69363,0.69363,0.69353,0.69358,54800000.0
2006-12-14 11:06:00,0.69346,0.69355,0.69346,0.69347,70900000.0
2006-12-14 11:07:00,0.69346,0.69353,0.69342,0.69353,82000000.0
2006-12-14 11:08:00,0.69348,0.69351,0.69343,0.6935,97799998.0
2006-12-14 11:09:00,0.6935,0.69355,0.6935,0.69355,59099999.0
2006-12-14 11:10:00,0.69346,0.69351,0.69326,0.69343,71700001.0
2006-12-14 11:11:00,0.6934,0.69352,0.6934,0.69352,97199999.0
2006-12-14 11:12:00,0.69351,0.69353,0.69336,0.69351,81199999.0
2006-12-14 11:13:00,0.69343,0.69343,0.69312,0.69318,120900000.0
2006-12-14 11:14:00,0.6931,0.69325,0.69306,0.6932,133200000.0
2006-12-14 11:15:00,0.69323,0.69323,0.69314,0.69318,76899998.0
2006-12-14 11:16:00,0.6932,0.6932,0.69301,0.69312,86900000.0
2006-12-14 11:17:00,0.69315,0.69315,0.69263,0.69273,122100000.0
2006-12-14 11:18:00,0.69275,0.69283,0.69274,0.69277,130899999.0
2006-12-14 11:19:00,0.69264,0.69284,0.69263,0.69275,114200000.0
2006-12-14 11:20:00,0.69259,0.69261,0.69239,0.69261,76500000.0
2006-12-14 11:21:00,0.69252,0.69255,0.69222,0.69222,91600003.0
2006-12-14 11:22:00,0.69204,0.69228,0.69177,0.69177,97599999.0
2006-12-14 11:23:00,0.69167,0.69167,0.691,0.69102,69800002.0
2006-12-14 11:24:00,0.69135,0.69161,0.69114,0.69123,124299999.0
2006-12-14 11:25:00,0.69123,0.69136,0.69119,0.6913,92799999.0
2006-12-14 11:26:00,0.69142,0.69145,0.69133,0.69133,99699999.0
2006-12-14 11:27:00,0.69124,0.69124,0.69104,0.69107,52699999.0
2006-12-14 11:28:00,0.69113,0.69118,0.69106,0.69115,161200002.0
2006-12-14 11:29:00,0.6911,0.6911,0.6909,0.69093,113800002.0
2006-12-14 11:30:00,0.6908,0.6908,0.69049,0.6908,56400000.0
2006-12-14 11:31:00,0.69085,0.69085,0.69063,0.69072,132799998.0
2006-12-14 11:32:00,0.69087,0.69095,0.69076,0.69076,122000000.0
2006-12-14 11:33:00,0.69068,0.6908,0.69061,0.6908,57400000.0
2006-12-14 11:34:00,0.69078,0.69078,0.69053,0.6906,54999999.0
2006-12-14 11:35:00,0.6906,0.6906,0.69035,0.69048,46900000.0
2006-12-14 11:36:00,0.6905,0.69072,0.6905,0.69072,68600000.0
2006-12-14 11:37:00,0.69082,0.69094,0.69082,0.69094,59700000.0
2006-12-14 11:38:00,0.69106,0.69121,0.69101,0.69121,134499999.0
2006-12-14 11:39:00,0.69126,0.69134,0.69121,0.6913,108000001.0
2006-12-14 11:40:00,0.69124,0.69148,0.69124,0.69143,96499997.0
2006-12-14 11:41:00,0.69134,0.69139,0.6912,0.6912,99099999.0
2006-12-14 11:42:00,0.69108,0.69123,0.69102,0.69122,148299998.0
2006-12-14 11:43:00,0.69135,0.69137,0.69119,0.69125,129099999.0
2006-12-14 11:44:00,0.69133,0.69134,0.69118,0.69134,87699999.0
2006-12-14 11:45:00,0.69129,0.69135,0.69123,0.69123,84800000.0
2006-12-14 11:46:00,0.6912,0.6912,0.69095,0.69095,43900000.0
2006-12-14 11:47:00,0.69113,0.69113,0.69087,0.69092,111599999.0
2006-12-14 11:48:00,0.69097,0.69102,0.69091,0.69091,104200000.0
2006-12-14 11:49:00,0.69102,0.69106,0.69088,0.691,110200000.0
2006-12-14 11:50:00,0.69105,0.69115,0.69102,0.69107,81400000.0
2006-12-14 11:51:00,0.69107,0.69107,0.69099,0.691,49400000.0
2006-12-14 11:52:00,0.69105,0.69105,0.69095,0.69105,105200000.0
2006-12-14 11:53:00,0.69103,0.69103,0.69091,0.69097,84199999.0
2006-12-14 11:54:00,0.69105,0.69105,0.691,0.69105,66100001.0
2006-12-14 11:55:00,0.691,0.69108,0.691,0.691,96599999.0
2006-12-14 11:56:00,0.69107,0.69113,0.69104,0.69113,24100000.0
2006-12-14 11:57:00,0.69098,0.69098,0.69072,0.69086,95900001.0
2006-12-14 11:58:00,0.69097,0.69097,0.69075,0.69075,78800000.0
2006-12-14 11:59:00,0.69076,0.69085,0.69074,0.69078,101099999.0
2006-12-14 12:00:00,0.69077,0.69083,0.6907,0.69083,39700000.0
2006-12-14 12:01:00,0.6908,0.69098,0.69074,0.69089,129699998.0
2006-12-14 12:02:00,0.69086,0.69086,0.69061,0.69077,95900000.0
2006-12-14 12:03:00,0.69073,0.69078,0.69061,0.69069,106599999.0
2006-12-14 12:04:00,0.69078,0.69084,0.69073,0.69082,102999998.0
2006-12-14 12:05:00,0.6908,0.69083,0.6908,0.69083,95000003.0
2006-12-14 12:06:00,0.6908,0.69088,0.69078,0.69085,70200000.0
2006-12-14 12:07:00,0.69076,0.69086,0.69076,0.6908,130500000.0
2006-12-14 12:08:00,0.69057,0.69057,0.69028,0.69037,106800000.0
2006-12-14 12:09:00,0.6904,0.6904,0.69002,0.69002,111899999.0
2006-12-14 12:10:00,0.68985,0.68998,0.68978,0.68998,63000000.0
2006-12-14 12:11:00,0.68999,0.69003,0.68963,0.68963,82100001.0
2006-12-14 12:12:00,0.68914,0.68917,0.6889,0.68917,73399999.0
2006-12-14 12:13:00,0.68934,0.68939,0.68928,0.6893,82500000.0
2006-12-14 12:14:00,0.68939,0.6895,0.68939,0.68948,55800000.0
2006-12-14 12:15:00,0.68952,0.68963,0.68952,0.68962,85699999.0
2006-12-14 12:16:00,0.68966,0.68985,0.68966,0.68979,66000001.0
2006-12-14 12:17:00,0.68974,0.68989,0.68974,0.68981,131599998.0
2006-12-14 12:18:00,0.68983,0.68983,0.68969,0.68973,65100001.0
2006-12-14 12:19:00,0.68978,0.68984,0.68978,0.68979,78499999.0
2006-12-14 12:20:00,0.68983,0.68983,0.68955,0.68955,147999997.0
2006-12-14 12:21:00,0.68946,0.68967,0.68945,0.68967,135199999.0
2006-12-14 12:22:00,0.68978,0.68982,0.68973,0.68975,118299998.0
2006-12-14 12:23:00,0.68964,0.68976,0.68964,0.68973,138999999.0
2006-12-14 12:24:00,0.6897,0.68973,0.68962,0.68973,125400000.0
2006-12-14 12:25:00,0.6897,0.68975,0.68968,0.68975,58800000.0
2006-12-14 12:26:00,0.68973,0.68975,0.68961,0.68965,123100001.0
2006-12-14 12:27:00,0.68966,0.68975,0.68964,0.68968,94699998.0
2006-12-14 12:28:00,0.68957,0.68964,0.68935,0.68964,60600000.0
2006-12-14 12:29:00,0.68959,0.68961,0.68948,0.68952,64900000.0
2006-12-14 12:30:00,0.68946,0.68946,0.68924,0.6894,101499998.0
2006-12-14 12:31:00,0.68933,0.68939,0.6891,0.6893,106800000.0
2006-12-14 12:32:00,0.68937,0.68946,0.68924,0.6894,104500000.0
2006-12-14 12:33:00,0.68947,0.68952,0.68932,0.68933,106600000.0
2006-12-14 12:34:00,0.68927,0.68927,0.68887,0.68887,126699998.0
2006-12-14 12:35:00,0.68888,0.689,0.6888,0.689,57099999.0
2006-12-14 12:36:00,0.689,0.68904,0.68873,0.68882,104800001.0
2006-12-14 12:37:00,0.68883,0.68911,0.68883,0.68905,100500002.0
2006-12-14 12:38:00,0.68908,0.68923,0.68895,0.68917,53800000.0
2006-12-14 12:39:00,0.68914,0.68917,0.68902,0.68917,105800000.0
2006-12-14 12:40:00,0.68909,0.68912,0.68887,0.68912,103900000.0
2006-12-14 12:41:00,0.68898,0.68898,0.68889,0.68889,17600000.0
2006-12-14 12:42:00,0.6889,0.68891,0.68853,0.68884,141100001.0
2006-12-14 12:43:00,0.6888,0.68894,0.6888,0.68893,49300000.0
2006-12-14 12:44:00,0.68894,0.68903,0.68885,0.68902,84100000.0
2006-12-14 12:45:00,0.68889,0.68889,0.6887,0.6887,63499999.0
2006-12-14 12:46:00,0.6888,0.68887,0.68875,0.68875,77400000.0
2006-12-14 12:47:00,0.68867,0.68878,0.68846,0.68861,65800000.0
2006-12-14 12:48:00,0.68858,0.68864,0.68846,0.68853,122400002.0
2006-12-14 12:49:00,0.68845,0.68845,0.68827,0.68827,25900000.0
2006-12-14 12:50:00,0.68816,0.68823,0.68808,0.68808,92999999.0
2006-12-14 12:51:00,0.68821,0.68825,0.68805,0.68818,70799999.0
2006-12-14 12:52:00,0.68809,0.68824,0.68796,0.68818,131399997.0
2006-12-14 12:53:00,0.68812,0.68824,0.68811,0.68813,90200000.0
2006-12-14 12:54:00,0.68817,0.6882,0.68804,0.68815,140299999.0
2006-12-14 12:55:00,0.68807,0.68822,0.68797,0.68808,164200000.0
2006-12-14 12:56:00,0.6881,0.6881,0.68789,0.68789,95199998.0
2006-12-14 12:57:00,0.68787,0.68798,0.68778,0.6879,133500000.0
2006-12-14 12:58:00,0.68788,0.688,0.68787,0.6879,142599998.0
2006-12-14 12:59:00,0.68792,0.68806,0.68784,0.68805,63600000.0
2006-12-14 13:00:00,0.68803,0.68805,0.68785,0.68785,63000001.0
2006-12-14 13:01:00,0.68785,0.68787,0.68779,0.68785,63699999.0
2006-12-14 13:02:00,0.68782,0.68801,0.68782,0.68795,120800000.0
2006-12-14 13:03:00,0.68791,0.68802,0.68777,0.68802,49600000.0
2006-12-14 13:04:00,0.68796,0.68796,0.68785,0.6879,131300001.0
2006-12-14 13:05:00,0.68771,0.68771,0.68764,0.68764,16800000.0
2006-12-14 13:06:00,0.68745,0.68754,0.68733,0.68733,100599998.0
2006-12-14 13:07:00,0.68709,0.68745,0.68709,0.68745,106200002.0
2006-12-14 13:08:00,0.68726,0.68756,0.68726,0.68732,92300000.0
2006-12-14 13:09:00,0.68746,0.68749,0.68731,0.68739,88199999.0
2006-12-14 13:10:00,0.68744,0.68744,0.68736,0.68736,91300000.0
2006-12-14 13:11:00,0.68734,0.68751,0.68734,0.6874,80000001.0
2006-12-14 13:12:00,0.6875,0.68758,0.68737,0.68756,77300000.0
2006-12-14 13:13:00,0.68757,0.68771,0.6875,0.68771,85800001.0
2006-12-14 13:14:00,0.68759,0.68759,0.68739,0.68739,54299998.0
2006-12-14 13:15:00,0.6875,0.68755,0.68747,0.68755,146899997.0
2006-12-14 13:16:00,0.68743,0.68743,0.68725,0.68726,92800001.0
2006-12-14 13:17:00,0.68727,0.68739,0.68719,0.68726,197300000.0
2006-12-14 13:18:00,0.68722,0.68734,0.68715,0.68715,89299998.0
2006-12-14 13:19:00,0.68719,0.68734,0.68719,0.68723,66900000.0
2006-12-14 13:20:00,0.68722,0.68731,0.68715,0.6872,35900000.0
2006-12-14 13:21:00,0.68724,0.68736,0.68724,0.68725,77300000.0
2006-12-14 13:22:00,0.68736,0.68758,0.68736,0.68753,141600000.0
2006-12-14 13:23:00,0.68763,0.68763,0.68751,0.68753,123999998.0
2006-12-14 13:24:00,0.68746,0.68771,0.68746,0.68748,131700000.0
2006-12-14 13:25:00,0.68766,0.68767,0.68755,0.6876,97200000.0
2006-12-14 13:26:00,0.68768,0.68774,0.68745,0.68768,81900002.0
2006-12-14 13:27:00,0.68757,0.68757,0.68719,0.68719,109200000.0
2006-12-14 13:28:00,0.68733,0.68742,0.68731,0.68738,149100004.0
2006-12-14 13:29:00,0.68738,0.68739,0.68723,0.68737,113000000.0
2006-12-14 13:30:00,0.68707,0.68729,0.68707,0.68729,122199998.0
2006-12-14 13:31:00,0.68729,0.68729,0.68719,0.6872,72900001.0
2006-12-14 13:32:00,0.68709,0.68709,0.68683,0.68683,93799998.0
2006-12-14 13:33:00,0.68691,0.68691,0.68678,0.6868,95000001.0
2006-12-14 13:34:00,0.68669,0.68684,0.68667,0.68672,66700000.0
2006-12-14 13:35:00,0.6868,0.68688,0.6867,0.6867,82800000.0
2006-12-14 13:36:00,0.68671,0.68681,0.68669,0.68672,98399998.0
2006-12-14 13:37:00,0.68684,0.68689,0.68678,0.68682,92500000.0
2006-12-14 13:38:00,0.68667,0.68667,0.68644,0.68656,81400001.0
2006-12-14 13:39:00,0.68654,0.68664,0.68651,0.68664,90100000.0
2006-12-14 13:40:00,0.68673,0.68677,0.68669,0.68677,34700000.0
2006-12-14 13:41:00,0.68655,0.68674,0.68641,0.68674,135800001.0
2006-12-14 13:42:00,0.68665,0.6867,0.6865,0.6865,126299999.0
2006-12-14 13:43:00,0.68657,0.68662,0.68657,0.68659,47000000.0
2006-12-14 13:44:00,0.68658,0.68668,0.68643,0.6866,114400000.0
2006-12-14 13:45:00,0.6866,0.68665,0.68654,0.68659,145199999.0
2006-12-14 13:46:00,0.6865,0.68655,0.68645,0.6865,68099998.0
2006-12-14 13:47:00,0.6865,0.68655,0.6865,0.68655,67100000.0
2006-12-14 13:48:00,0.68654,0.68678,0.68654,0.68661,59400000.0
2006-12-14 13:49:00,0.68663,0.68663,0.68634,0.68634,48000000.0
2006-12-14 13:50:00,0.68632,0.68632,0.68608,0.68625,122899999.0
2006-12-14 13:51:00,0.68615,0.68632,0.68615,0.68632,110700001.0
2006-12-14 13:52:00,0.68633,0.68633,0.68617,0.68625,85200001.0
2006-12-14 13:53:00,0.68629,0.68629,0.68617,0.68627,124900003.0
2006-12-14 13:54:00,0.68627,0.68635,0.68618,0.68635,87499999.0
2006-12-14 13:55:00,0.68635,0.68638,0.68624,0.68635,72200000.0
2006-12-14 13:56:00,0.68635,0.68636,0.68627,0.68627,64400002.0
2006-12-14 13:57:00,0.68641,0.68641,0.6863,0.6863,60500000.0
2006-12-14 13:58:00,0.6863,0.6863,0.68617,0.68619,109800001.0
2006-12-14 13:59:00,0.68619,0.68627,0.68607,0.68623,72900001.0
2006-12-14 14:00:00,0.68622,0.68625,0.68595,0.68615,44700000.0
2006-12-14 14:01:00,0.68618,0.68636,0.68617,0.68625,117700000.0
2006-12-14 14:02:00,0.68618,0.68627,0.68604,0.68621,113900001.0
2006-12-14 14:03:00,0.68622,0.68622,0.68608,0.68612,127200001.0
2006-12-14 14:04:00,0.68629,0.68638,0.68628,0.6863,100900000.0
2006-12-14 14:05:00,0.6862,0.6862,0.68591,0.68604,131000003.0
2006-12-14 14:06:00,0.68608,0.68619,0.68601,0.68612,73100000.0
2006-12-14 14:07:00,0.68603,0.68625,0.68603,0.68619,71900000.0
2006-12-14 14:08:00,0.68617,0.6863,0.6861,0.68614,107499998.0
2006-12-14 14:09:00,0.68628,0.68632,0.68618,0.68618,105200002.0
2006-12-14 14:10:00,0.68628,0.68631,0.68622,0.68622,42900000.0
2006-12-14 14:11:00,0.68623,0.68623,0.68621,0.68622,50500000.0
2006-12-14 14:12:00,0.6863,0.68647,0.6863,0.68635,54300000.0
2006-12-14 14:13:00,0.6863,0.68635,0.6862,0.6863,44400000.0
2006-12-14 14:14:00,0.68632,0.68643,0.68631,0.68638,125299999.0
2006-12-14 14:15:00,0.68647,0.68658,0.68647,0.68652,54400000.0
2006-12-14 14:16:00,0.68649,0.68663,0.68649,0.68663,103799999.0
2006-12-14 14:17:00,0.68657,0.68657,0.68648,0.68648,5500000.0
2006-12-14 14:18:00,0.68632,0.68651,0.68632,0.68651,119100001.0
2006-12-14 14:19:00,0.68652,0.68666,0.68644,0.68648,150399998.0
2006-12-14 14:20:00,0.68638,0.68649,0.68638,0.68643,109099999.0
2006-12-14 14:21:00,0.68652,0.68652,0.68629,0.68647,105700000.0
2006-12-14 14:22:00,0.68643,0.68658,0.68643,0.6865,67700000.0
2006-12-14 14:23:00,0.68648,0.68653,0.68636,0.68641,153300003.0
2006-12-14 14:24:00,0.68655,0.68655,0.68645,0.68645,121400000.0
2006-12-14 14:25:00,0.68651,0.68662,0.68648,0.68654,105299999.0
2006-12-14 14:26:00,0.68654,0.68669,0.68654,0.68669,30300000.0
2006-12-14 14:27:00,0.68672,0.68677,0.6867,0.6867,118999998.0
2006-12-14 14:28:00,0.68668,0.68678,0.68662,0.68672,170999998.0
2006-12-14 14:29:00,0.6867,0.68675,0.6866,0.6867,70800000.0
2006-12-14 14:30:00,0.68673,0.68673,0.68662,0.68673,76300001.0
2006-12-14 14:31:00,0.68675,0.68681,0.68664,0.68664,92399997.0
2006-12-14 14:32:00,0.68663,0.68679,0.68662,0.68676,90000000.0
2006-12-14 14:33:00,0.68679,0.68679,0.68658,0.68658,76800000.0
2006-12-14 14:34:00,0.68667,0.68673,0.6865,0.68673,62800000.0
2006-12-14 14:35:00,0.6867,0.68675,0.6867,0.6867,71200000.0
2006-12-14 14:36:00,0.6867,0.6867,0.68657,0.68658,63700000.0
2006-12-14 14:37:00,0.6867,0.68675,0.68668,0.68675,47799999.0
2006-12-14 14:38:00,0.68684,0.6869,0.68672,0.68682,135499998.0
2006-12-14 14:39:00,0.68663,0.68679,0.68658,0.68658,90199999.0
2006-12-14 14:40:00,0.68659,0.68667,0.68658,0.68664,56600000.0
2006-12-14 14:41:00,0.68658,0.6866,0.6865,0.68652,83600000.0
2006-12-14 14:42:00,0.6865,0.68658,0.68645,0.68658,67600000.0
2006-12-14 14:43:00,0.68655,0.68656,0.68644,0.6865,75800000.0
2006-12-14 14:44:00,0.68646,0.68655,0.68646,0.68655,41800000.0
2006-12-14 14:45:00,0.68641,0.68652,0.68641,0.68652,103300000.0
2006-12-14 14:46:00,0.68658,0.6866,0.68649,0.68655,117200000.0
2006-12-14 14:47:00,0.6864,0.68673,0.68618,0.68618,122900002.0
2006-12-14 14:48:00,0.68651,0.68651,0.6864,0.68645,54600000.0
2006-12-14 14:49:00,0.68648,0.68652,0.68645,0.68648,88799999.0
2006-12-14 14:50:00,0.6865,0.68655,0.6865,0.68655,39900000.0
2006-12-14 14:51:00,0.68642,0.68643,0.68626,0.68643,85699999.0
2006-12-14 14:52:00,0.68635,0.68652,0.68635,0.68644,72500000.0
2006-12-14 14:53:00,0.68661,0.68663,0.68647,0.68647,41100000.0
2006-12-14 14:54:00,0.68668,0.68684,0.68668,0.68675,65300001.0
2006-12-14 14:55:00,0.68669,0.68684,0.68667,0.68684,73200002.0
2006-12-14 14:56:00,0.68679,0.6869,0.68674,0.68675,65400000.0
2006-12-14 14:57:00,0.68675,0.68682,0.68675,0.68682,91300003.0
2006-12-14 14:58:00,0.68675,0.68699,0.68675,0.68699,77999997.0
2006-12-14 14:59:00,0.68729,0.68752,0.68729,0.68744,66200000.0
2006-12-14 15:00:00,0.68739,0.68754,0.68739,0.68751,143200003.0
2006-12-14 15:01:00,0.6874,0.6874,0.68709,0.68721,101699999.0
2006-12-14 15:02:00,0.68729,0.6874,0.68724,0.68727,90800000.0
2006-12-14 15:03:00,0.68739,0.68741,0.68731,0.68741,111400000.0
2006-12-14 15:04:00,0.68742,0.6875,0.68739,0.68747,62600000.0
2006-12-14 15:05:00,0.6874,0.6875,0.68736,0.68742,124900001.0
2006-12-14 15:06:00,0.68745,0.68748,0.68732,0.68742,90900001.0
2006-12-14 15:07:00,0.68746,0.68755,0.68743,0.68755,89799998.0
2006-12-14 15:08:00,0.68768,0.6878,0.68755,0.68755,144400001.0
2006-12-14 15:09:00,0.68773,0.68781,0.6877,0.68772,94100000.0
2006-12-14 15:10:00,0.68774,0.68777,0.68767,0.68767,77300000.0
2006-12-14 15:11:00,0.68765,0.68768,0.68753,0.68753,78799999.0
2006-12-14 15:12:00,0.68758,0.68769,0.68758,0.68761,105100000.0
2006-12-14 15:13:00,0.68764,0.68777,0.68764,0.68773,96399998.0
2006-12-14 15:14:00,0.68776,0.68776,0.68756,0.68763,105200000.0
2006-12-14 15:15:00,0.68754,0.68754,0.68734,0.68741,131400002.0
2006-12-14 15:16:00,0.68735,0.68756,0.68735,0.68743,86500001.0
2006-12-14 15:17:00,0.68742,0.68769,0.68742,0.68769,45700000.0
2006-12-14 15:18:00,0.68765,0.68765,0.68755,0.68755,60599999.0
2006-12-14 15:19:00,0.68767,0.68773,0.68764,0.68773,112900001.0
2006-12-14 15:20:00,0.68758,0.68776,0.68753,0.68776,124099997.0
2006-12-14 15:21:00,0.6877,0.6877,0.68753,0.68753,69400000.0
2006-12-14 15:22:00,0.68762,0.68768,0.68762,0.68768,27900000.0
2006-12-14 15:23:00,0.68772,0.68772,0.68761,0.68761,92299999.0
2006-12-14 15:24:00,0.68771,0.68774,0.68757,0.68769,90200000.0
2006-12-14 15:25:00,0.68777,0.68781,0.68769,0.68769,136700001.0
2006-12-14 15:26:00,0.68765,0.68775,0.68762,0.6877,76800001.0
2006-12-14 15:27:00,0.68764,0.68777,0.68764,0.68769,82200000.0
2006-12-14 15:28:00,0.68758,0.6876,0.68746,0.68752,45400000.0
2006-12-14 15:29:00,0.68755,0.68768,0.68751,0.6876,82400000.0
2006-12-14 15:30:00,0.68767,0.68772,0.68739,0.68739,130300002.0
2006-12-14 15:31:00,0.68746,0.68753,0.6874,0.68753,56500001.0
2006-12-14 15:32:00,0.68758,0.68761,0.68743,0.68747,146000000.0
2006-12-14 15:33:00,0.68747,0.68748,0.68747,0.68748,19600000.0
2006-12-14 15:34:00,0.68743,0.68765,0.68736,0.68765,103000001.0
2006-12-14 15:35:00,0.6877,0.6877,0.68743,0.68743,132200001.0
2006-12-14 15:36:00,0.68736,0.68742,0.68734,0.68737,78700000.0
2006-12-14 15:37:00,0.68734,0.68735,0.68723,0.68727,44699999.0
2006-12-14 15:38:00,0.68755,0.68755,0.68753,0.68753,38299999.0
2006-12-14 15:39:00,0.68758,0.68763,0.6875,0.68763,106699998.0
2006-12-14 15:40:00,0.6876,0.6876,0.68735,0.68735,84599999.0
2006-12-14 15:41:00,0.68752,0.68752,0.68738,0.68738,31900000.0
2006-12-14 15:42:00,0.68731,0.68744,0.68728,0.68737,56600000.0
2006-12-14 15:43:00,0.68748,0.68748,0.68737,0.68737,61200000.0
2006-12-14 15:44:00,0.68727,0.68732,0.68717,0.68731,117799999.0
2006-12-14 15:45:00,0.68733,0.68737,0.68733,0.68737,22300000.0
2006-12-14 15:46:00,0.68747,0.68763,0.68735,0.68736,129500001.0
2006-12-14 15:47:00,0.68742,0.68749,0.68742,0.68748,56100000.0
2006-12-14 15:48:00,0.68753,0.68766,0.68753,0.68759,50700001.0
2006-12-14 15:49:00,0.68758,0.68768,0.68758,0.68768,52700000.0
2006-12-14 15:50:00,0.68764,0.68768,0.68753,0.68753,101500001.0
2006-12-14 15:51:00,0.6876,0.68773,0.68755,0.68773,40700000.0
2006-12-14 15:52:00,0.68773,0.68786,0.68769,0.68786,101300000.0
2006-12-14 15:53:00,0.68788,0.68803,0.68788,0.68803,101300001.0
2006-12-14 15:54:00,0.68806,0.68806,0.68794,0.68794,14400000.0
2006-12-14 15:55:00,0.68786,0.68792,0.68762,0.68782,91700000.0
2006-12-14 15:56:00,0.6878,0.6878,0.68768,0.68776,117200002.0
2006-12-14 15:57:00,0.68778,0.68791,0.68777,0.6879,57800000.0
2006-12-14 15:58:00,0.68809,0.68811,0.68809,0.68811,23100000.0
2006-12-14 15:59:00,0.68808,0.68811,0.68798,0.68811,84000000.0
2006-12-14 16:00:00,0.68803,0.68808,0.68802,0.68808,80199999.0
2006-12-14 16:01:00,0.68786,0.68816,0.68786,0.68812,138900000.0
2006-12-14 16:02:00,0.68802,0.68802,0.6878,0.6878,102000001.0
2006-12-14 16:03:00,0.68792,0.68806,0.68792,0.68796,57600000.0
2006-12-14 16:04:00,0.68808,0.68808,0.68792,0.68804,54600000.0
2006-12-14 16:05:00,0.68796,0.68808,0.68796,0.688,58800000.0
2006-12-14 16:06:00,0.68804,0.68808,0.68796,0.68806,75000000.0
2006-12-14 16:07:00,0.68791,0.68812,0.68784,0.68791,142399999.0
2006-12-14 16:08:00,0.68794,0.68806,0.68794,0.68801,81299999.0
2006-12-14 16:09:00,0.68799,0.68804,0.68787,0.68792,64400000.0
2006-12-14 16:10:00,0.68803,0.68815,0.68781,0.68808,105600000.0
2006-12-14 16:11:00,0.68801,0.68802,0.68783,0.68802,102000001.0
2006-12-14 16:12:00,0.68805,0.68812,0.68798,0.68812,42800000.0
2006-12-14 16:13:00,0.68808,0.68808,0.68796,0.68796,61300000.0
2006-12-14 16:14:00,0.68801,0.68813,0.68801,0.68806,46000000.0
2006-12-14 16:15:00,0.68804,0.68816,0.68804,0.68807,107400000.0
2006-12-14 16:16:00,0.68822,0.68831,0.68803,0.68822,86300001.0
2006-12-14 16:17:00,0.68826,0.68834,0.68826,0.68834,61499999.0
2006-12-14 16:18:00,0.68822,0.68832,0.6881,0.6882,91700001.0
2006-12-14 16:19:00,0.68819,0.68829,0.68808,0.68822,157299998.0
2006-12-14 16:20:00,0.68833,0.68845,0.68831,0.68831,47700000.0
2006-12-14 16:21:00,0.68828,0.68839,0.68826,0.68838,95500000.0
2006-12-14 16:22:00,0.68846,0.68862,0.68846,0.68852,118500000.0
2006-12-14 16:23:00,0.68857,0.68867,0.68844,0.68855,80900000.0
2006-12-14 16:24:00,0.68873,0.68881,0.68872,0.68881,83600000.0
2006-12-14 16:25:00,0.68877,0.68896,0.68876,0.68896,119699997.0
2006-12-14 16:26:00,0.68879,0.68882,0.68851,0.68851,161500000.0
2006-12-14 16:27:00,0.68845,0.68845,0.68835,0.68836,87399999.0
2006-12-14 16:28:00,0.68808,0.68838,0.68808,0.68838,90099999.0
2006-12-14 16:29:00,0.68842,0.68842,0.68827,0.68833,99800000.0
2006-12-14 16:30:00,0.68816,0.68825,0.68799,0.68799,122099999.0
2006-12-14 16:31:00,0.68807,0.6883,0.68807,0.68826,118400001.0
2006-12-14 16:32:00,0.68822,0.68825,0.68813,0.68823,75400000.0
2006-12-14 16:33:00,0.68823,0.68833,0.68808,0.68809,114499997.0
2006-12-14 16:34:00,0.68802,0.68808,0.68794,0.688,85400000.0
2006-12-14 16:35:00,0.68812,0.68833,0.68812,0.68819,105299999.0
2006-12-14 16:36:00,0.68828,0.68841,0.68828,0.6883,82000000.0
2006-12-14 16:37:00,0.68819,0.68837,0.68816,0.68816,90000001.0
2006-12-14 16:38:00,0.68823,0.68827,0.6882,0.6882,113300002.0
2006-12-14 16:39:00,0.6882,0.6882,0.6882,0.6882,51799999.0
2006-12-14 16:40:00,0.68819,0.68819,0.6881,0.6881,66600000.0
2006-12-14 16:41:00,0.68802,0.68828,0.68793,0.68824,109900000.0
2006-12-14 16:42:00,0.68831,0.68841,0.68822,0.68824,77800001.0
2006-12-14 16:43:00,0.68816,0.68819,0.68805,0.68805,86899999.0
2006-12-14 16:44:00,0.68807,0.68818,0.68798,0.68798,82700000.0
2006-12-14 16:45:00,0.68793,0.68794,0.68783,0.68784,125100000.0
2006-12-14 16:46:00,0.68794,0.68794,0.68782,0.68784,91600000.0
2006-12-14 16:47:00,0.68782,0.68782,0.68768,0.6877,153099997.0
2006-12-14 16:48:00,0.68772,0.68772,0.68753,0.68763,116800002.0
2006-12-14 16:49:00,0.68773,0.68808,0.68771,0.68808,94500001.0
2006-12-14 16:50:00,0.6882,0.68827,0.688,0.688,47799999.0
2006-12-14 16:51:00,0.68804,0.68804,0.6878,0.6878,109700000.0
2006-12-14 16:52:00,0.68796,0.68801,0.68783,0.68783,72499999.0
2006-12-14 16:53:00,0.68784,0.68807,0.68784,0.68807,66899999.0
2006-12-14 16:54:00,0.68802,0.68803,0.68782,0.68797,101400000.0
2006-12-14 16:55:00,0.68792,0.68805,0.68781,0.68803,96800000.0
2006-12-14 16:56:00,0.68805,0.68805,0.688,0.68803,85600001.0
2006-12-14 16:57:00,0.68805,0.68805,0.68793,0.68805,94900001.0
2006-12-14 16:58:00,0.68803,0.68805,0.688,0.688,134400000.0
2006-12-14 16:59:00,0.68795,0.68813,0.68785,0.68813,87400000.0
2006-12-14 17:00:00,0.68815,0.68815,0.68805,0.6881,88400000.0
2006-12-14 17:01:00,0.68815,0.68815,0.68792,0.68799,80799999.0
2006-12-14 17:02:00,0.68802,0.68809,0.68799,0.68808,42400000.0
2006-12-14 17:03:00,0.68814,0.68828,0.6879,0.68816,116500000.0
2006-12-14 17:04:00,0.68811,0.68816,0.6881,0.6881,53599999.0
2006-12-14 17:05:00,0.68778,0.68803,0.68775,0.68799,99999999.0
2006-12-14 17:06:00,0.68786,0.68796,0.68776,0.6879,60500000.0
2006-12-14 17:07:00,0.68798,0.68807,0.68798,0.68807,63900000.0
2006-12-14 17:08:00,0.68811,0.68812,0.68784,0.68792,62200000.0
2006-12-14 17:09:00,0.6879,0.6879,0.68767,0.6879,76199998.0
2006-12-14 17:10:00,0.68793,0.68797,0.68785,0.68786,76299999.0
2006-12-14 17:11:00,0.6877,0.68795,0.6877,0.6879,78600001.0
2006-12-14 17:12:00,0.68786,0.6879,0.68779,0.68779,81900000.0
2006-12-14 17:13:00,0.68783,0.68798,0.68783,0.68796,88400000.0
2006-12-14 17:14:00,0.68797,0.68831,0.68797,0.68824,92200001.0
2006-12-14 17:15:00,0.68823,0.68823,0.68808,0.68808,81899997.0
2006-12-14 17:16:00,0.68817,0.68833,0.68817,0.6882,71000000.0
2006-12-14 17:17:00,0.688,0.68816,0.688,0.68811,57300001.0
2006-12-14 17:18:00,0.68814,0.68814,0.68807,0.6881,75000000.0
2006-12-14 17:19:00,0.68814,0.68814,0.68807,0.68807,51500000.0
2006-12-14 17:20:00,0.68818,0.68818,0.6879,0.68814,65200000.0
2006-12-14 17:21:00,0.68804,0.68821,0.68797,0.6881,106000000.0
2006-12-14 17:22:00,0.68778,0.6882,0.68776,0.6882,90999999.0
2006-12-14 17:23:00,0.6881,0.68817,0.68801,0.68817,80500000.0
2006-12-14 17:24:00,0.68803,0.68808,0.68783,0.68808,113900002.0
2006-12-14 17:25:00,0.68808,0.68812,0.68802,0.68812,91400000.0
2006-12-14 17:26:00,0.68803,0.68803,0.68775,0.68775,37300000.0
2006-12-14 17:27:00,0.68783,0.68794,0.68775,0.68779,89800000.0
2006-12-14 17:28:00,0.68784,0.68796,0.68774,0.68785,74500000.0
2006-12-14 17:29:00,0.68776,0.68776,0.68748,0.68758,107599999.0
2006-12-14 17:30:00,0.68748,0.68774,0.68748,0.68765,94199999.0
2006-12-14 17:31:00,0.68765,0.68771,0.68751,0.68762,116400002.0
2006-12-14 17:32:00,0.68761,0.68767,0.68747,0.68747,74600000.0
2006-12-14 17:33:00,0.68751,0.68758,0.68744,0.68744,83700000.0
2006-12-14 17:34:00,0.68761,0.68773,0.68761,0.68773,40500000.0
2006-12-14 17:35:00,0.68778,0.68782,0.68775,0.68775,47599999.0
2006-12-14 17:36:00,0.68792,0.68835,0.68792,0.68822,58400000.0
2006-12-14 17:37:00,0.68819,0.68832,0.6881,0.68828,81800000.0
2006-12-14 17:38:00,0.68826,0.68828,0.68814,0.68815,162099999.0
2006-12-14 17:39:00,0.6882,0.6883,0.6882,0.6883,82099999.0
2006-12-14 17:40:00,0.68817,0.68826,0.68814,0.68817,121799999.0
2006-12-14 17:41:00,0.68821,0.68827,0.68799,0.68815,65299999.0
2006-12-14 17:42:00,0.68809,0.68817,0.68802,0.68817,134500000.0
2006-12-14 17:43:00,0.68821,0.68821,0.68803,0.68817,77699999.0
2006-12-14 17:44:00,0.68828,0.68831,0.68805,0.6882,145100002.0
2006-12-14 17:45:00,0.68813,0.68813,0.68789,0.68803,57399999.0
2006-12-14 17:46:00,0.68823,0.68837,0.68823,0.68837,34400001.0
2006-12-14 17:47:00,0.68824,0.68855,0.68824,0.68846,68199999.0
2006-12-14 17:48:00,0.68831,0.6885,0.68822,0.68845,98200000.0
2006-12-14 17:49:00,0.68838,0.68847,0.68835,0.68842,125700001.0
2006-12-14 17:50:00,0.68844,0.68868,0.68844,0.68868,108400000.0
2006-12-14 17:51:00,0.68869,0.68898,0.68869,0.68891,128100000.0
2006-12-14 17:52:00,0.68899,0.68906,0.68899,0.68906,27200000.0
2006-12-14 17:53:00,0.68915,0.68917,0.68892,0.68903,104999999.0
2006-12-14 17:54:00,0.68906,0.68924,0.68897,0.68924,46300000.0
2006-12-14 17:55:00,0.68925,0.68932,0.68918,0.68932,108200001.0
2006-12-14 17:56:00,0.68922,0.6893,0.68913,0.68913,120100001.0
2006-12-14 17:57:00,0.68913,0.68926,0.68913,0.68922,49500000.0
2006-12-14 17:58:00,0.6893,0.6893,0.68898,0.68898,82600000.0
2006-12-14 17:59:00,0.68889,0.68901,0.68882,0.68882,108600000.0
2006-12-14 18:00:00,0.68876,0.68901,0.68876,0.6889,120699998.0
2006-12-14 18:01:00,0.68885,0.68897,0.68878,0.6889,99400002.0
2006-12-14 18:02:00,0.68894,0.68896,0.68881,0.68896,96800002.0
2006-12-14 18:03:00,0.68902,0.68929,0.68902,0.68919,233499999.0
2006-12-14 18:04:00,0.6892,0.68938,0.68914,0.68928,192099999.0
2006-12-14 18:05:00,0.68932,0.68939,0.68912,0.68912,272199999.0
2006-12-14 18:06:00,0.6892,0.68925,0.68915,0.68925,136299999.0
2006-12-14 18:07:00,0.68923,0.68938,0.68917,0.68921,265200000.0
2006-12-14 18:08:00,0.68917,0.68933,0.68917,0.68922,99400002.0
2006-12-14 18:09:00,0.68927,0.68934,0.68909,0.68934,216399998.0
2006-12-14 18:10:00,0.6893,0.68935,0.68925,0.6893,153100000.0
2006-12-14 18:11:00,0.68931,0.68962,0.68931,0.68945,136299999.0
2006-12-14 18:12:00,0.68987,0.68987,0.68967,0.68983,91600000.0
2006-12-14 18:13:00,0.68992,0.68992,0.68979,0.6898,89800001.0
2006-12-14 18:14:00,0.68985,0.68999,0.68984,0.68996,54100000.0
2006-12-14 18:15:00,0.6899,0.69005,0.68982,0.68992,157299999.0
2006-12-14 18:16:00,0.68994,0.68995,0.68969,0.68969,363100000.0
2006-12-14 18:17:00,0.68965,0.68974,0.68965,0.68969,190299997.0
2006-12-14 18:18:00,0.68968,0.68993,0.68968,0.68973,387999994.0
2006-12-14 18:19:00,0.6897,0.68979,0.68955,0.68958,201600000.0
2006-12-14 18:20:00,0.68949,0.68978,0.68949,0.6897,82100000.0
2006-12-14 18:21:00,0.68965,0.68965,0.68936,0.68944,151800000.0
2006-12-14 18:22:00,0.68937,0.68938,0.68927,0.68934,115899999.0
2006-12-14 18:23:00,0.68935,0.68954,0.68935,0.68944,284500000.0
2006-12-14 18:24:00,0.68943,0.68948,0.68919,0.68934,229999998.0
2006-12-14 18:25:00,0.68929,0.68929,0.68913,0.68913,146699999.0
2006-12-14 18:26:00,0.68913,0.68934,0.68913,0.68934,165799998.0
2006-12-14 18:27:00,0.68927,0.68932,0.68917,0.68932,344999999.0
2006-12-14 18:28:00,0.68933,0.68953,0.68923,0.68953,122299997.0
2006-12-14 18:29:00,0.68974,0.68981,0.68964,0.68974,244999997.0
2006-12-14 18:30:00,0.68974,0.68976,0.68959,0.68965,123799997.0
2006-12-14 18:31:00,0.68955,0.68958,0.68946,0.68958,238500000.0
2006-12-14 18:32:00,0.68963,0.68971,0.68962,0.68962,28400000.0
2006-12-14 18:33:00,0.6897,0.6898,0.68964,0.68972,251099999.0
2006-12-14 18:34:00,0.68984,0.6899,0.68965,0.6899,97600000.0
2006-12-14 18:35:00,0.68988,0.6899,0.68978,0.68978,149899995.0
2006-12-14 18:36:00,0.68974,0.68974,0.68959,0.68959,241999995.0
2006-12-14 18:37:00,0.68958,0.68966,0.68958,0.68961,58200000.0
2006-12-14 18:38:00,0.6895,0.68952,0.68941,0.68945,154999999.0
2006-12-14 18:39:00,0.68939,0.6895,0.6893,0.68943,341700000.0
2006-12-14 18:40:00,0.68938,0.68945,0.68931,0.68945,83399999.0
2006-12-14 18:41:00,0.68934,0.68941,0.6892,0.68923,241099999.0
2006-12-14 18:42:00,0.6893,0.68935,0.68925,0.68935,112200000.0
2006-12-14 18:43:00,0.68928,0.68944,0.68913,0.68928,732300002.0
2006-12-14 18:44:00,0.68936,0.68946,0.68923,0.68946,314900002.0
2006-12-14 18:45:00,0.68976,0.68976,0.68951,0.6896,499500001.0
2006-12-14 18:46:00,0.68957,0.68961,0.68952,0.68958,188600001.0
2006-12-14 18:47:00,0.68948,0.68956,0.68942,0.68949,181800001.0
2006-12-14 18:48:00,0.68952,0.68952,0.6893,0.6893,163099999.0
2006-12-14 18:49:00,0.6893,0.6895,0.6893,0.68945,184400001.0
2006-12-14 18:50:00,0.68943,0.68943,0.68927,0.68934,141500000.0
2006-12-14 18:51:00,0.68925,0.68943,0.68925,0.68941,93199999.0
2006-12-14 18:52:00,0.68953,0.68953,0.68944,0.68944,111199999.0
2006-12-14 18:53:00,0.68955,0.68962,0.68947,0.68962,71799999.0
2006-12-14 18:54:00,0.68973,0.68983,0.68973,0.68975,99799999.0
2006-12-14 18:55:00,0.68978,0.68978,0.68965,0.6897,175800000.0
2006-12-14 18:56:00,0.68972,0.68974,0.68966,0.6897,136300001.0
2006-12-14 18:57:00,0.68975,0.68979,0.6897,0.68972,44800000.0
2006-12-14 18:58:00,0.6897,0.68975,0.6897,0.68975,63600000.0
2006-12-14 18:59:00,0.68969,0.68994,0.68969,0.6899,226199998.0
2006-12-14 19:00:00,0.68991,0.68999,0.68989,0.68999,139800000.0
2006-12-14 19:01:00,0.69,0.69,0.68984,0.68985,74100000.0
2006-12-14 19:02:00,0.6899,0.6899,0.6898,0.6899,107699999.0
2006-12-14 19:03:00,0.68985,0.68996,0.68982,0.68986,259999999.0
2006-12-14 19:04:00,0.6898,0.6899,0.68958,0.68958,115499998.0
2006-12-14 19:05:00,0.68953,0.68971,0.68953,0.68971,124900001.0
2006-12-14 19:06:00,0.68971,0.68971,0.68954,0.68967,254899999.0
2006-12-14 19:07:00,0.68969,0.68983,0.68962,0.68965,202500000.0
2006-12-14 19:08:00,0.68977,0.68983,0.68968,0.68983,125600002.0
2006-12-14 19:09:00,0.6899,0.6899,0.68975,0.68982,101300000.0
2006-12-14 19:10:00,0.68982,0.68985,0.68972,0.68972,90000000.0
2006-12-14 19:11:00,0.68965,0.68973,0.68958,0.68968,98499999.0
2006-12-14 19:12:00,0.68965,0.68975,0.68965,0.6897,100799999.0
2006-12-14 19:13:00,0.68965,0.68975,0.6896,0.6897,75600000.0
2006-12-14 19:14:00,0.68975,0.68975,0.6897,0.6897,131099999.0
2006-12-14 19:15:00,0.68966,0.68974,0.68966,0.6897,114900000.0
2006-12-14 19:16:00,0.68966,0.68982,0.68966,0.68982,47100000.0
2006-12-14 19:17:00,0.6898,0.68985,0.68965,0.68977,116399998.0
2006-12-14 19:18:00,0.68969,0.68971,0.68963,0.68968,61299999.0
2006-12-14 19:19:00,0.68955,0.68981,0.68955,0.68981,100400001.0
2006-12-14 19:20:00,0.68981,0.68992,0.68973,0.68984,123900000.0
2006-12-14 19:21:00,0.68993,0.6901,0.68993,0.69,140000001.0
2006-12-14 19:22:00,0.68999,0.69004,0.68993,0.69004,116999999.0
2006-12-14 19:23:00,0.68995,0.69005,0.68995,0.69,49400000.0
2006-12-14 19:24:00,0.69003,0.69005,0.68998,0.69,50100000.0
2006-12-14 19:25:00,0.69001,0.69001,0.68973,0.68978,69799999.0
2006-12-14 19:26:00,0.68958,0.68962,0.68953,0.68962,115300000.0
2006-12-14 19:27:00,0.68966,0.68983,0.68959,0.68967,156099999.0
2006-12-14 19:28:00,0.68995,0.68995,0.68975,0.68975,193900001.0
2006-12-14 19:29:00,0.68975,0.68985,0.6897,0.6898,79600000.0
2006-12-14 19:30:00,0.68985,0.68985,0.68977,0.68981,66200000.0
2006-12-14 19:31:00,0.68984,0.68985,0.68969,0.68985,89299998.0
2006-12-14 19:32:00,0.68982,0.68982,0.68954,0.68954,141399998.0
2006-12-14 19:33:00,0.68953,0.68961,0.68943,0.6895,41400000.0
2006-12-14 19:34:00,0.68942,0.68942,0.68927,0.68942,143300000.0
2006-12-14 19:35:00,0.68945,0.6895,0.68935,0.68945,175399999.0
2006-12-14 19:36:00,0.68938,0.68938,0.68899,0.68913,156399999.0
2006-12-14 19:37:00,0.68917,0.68933,0.68917,0.68925,79699999.0
2006-12-14 19:38:00,0.68937,0.68937,0.68925,0.68925,89899999.0
2006-12-14 19:39:00,0.68925,0.68928,0.68918,0.6892,193399998.0
2006-12-14 19:40:00,0.68928,0.68928,0.6892,0.6892,83300001.0
2006-12-14 19:41:00,0.68901,0.68927,0.68896,0.68927,84999999.0
2006-12-14 19:42:00,0.68926,0.68932,0.68911,0.68924,124000002.0
2006-12-14 19:43:00,0.68919,0.68921,0.68911,0.68912,103799998.0
2006-12-14 19:44:00,0.68922,0.68925,0.68905,0.68917,140900001.0
2006-12-14 19:45:00,0.68923,0.68936,0.6892,0.6892,55300001.0
2006-12-14 19:46:00,0.68911,0.68923,0.68901,0.68917,89600001.0
2006-12-14 19:47:00,0.68924,0.68924,0.68912,0.68912,62200000.0
2006-12-14 19:48:00,0.68873,0.68886,0.68873,0.68886,67400000.0
2006-12-14 19:49:00,0.68886,0.68895,0.68864,0.68864,136400001.0
2006-12-14 19:50:00,0.68884,0.68887,0.68878,0.68887,126800001.0
2006-12-14 19:51:00,0.68895,0.68907,0.68891,0.68902,144299999.0
2006-12-14 19:52:00,0.68905,0.6891,0.68895,0.68905,130399999.0
2006-12-14 19:53:00,0.68928,0.68928,0.68891,0.68907,128099999.0
2006-12-14 19:54:00,0.68909,0.68921,0.68888,0.68909,170099996.0
2006-12-14 19:55:00,0.68894,0.68909,0.68894,0.68905,271000002.0
2006-12-14 19:56:00,0.68899,0.68908,0.68896,0.68899,253999999.0
2006-12-14 19:57:00,0.68904,0.68904,0.68892,0.689,126000002.0
2006-12-14 19:58:00,0.68902,0.68906,0.68895,0.689,160400001.0
2006-12-14 19:59:00,0.68897,0.68905,0.68893,0.68895,89400000.0
2006-12-14 20:00:00,0.68897,0.68908,0.68895,0.68902,315299999.0
2006-12-14 20:01:00,0.689,0.68905,0.68893,0.68903,113100000.0
2006-12-14 20:02:00,0.68902,0.68902,0.68892,0.68892,93400000.0
2006-12-14 20:03:00,0.68902,0.68907,0.68896,0.68907,112299999.0
2006-12-14 20:04:00,0.68902,0.68906,0.6889,0.68898,151800002.0
2006-12-14 20:05:00,0.68898,0.68908,0.68889,0.68908,128800000.0
2006-12-14 20:06:00,0.6891,0.6891,0.68895,0.68905,250900000.0
2006-12-14 20:07:00,0.68906,0.68908,0.68882,0.68882,106099999.0
2006-12-14 20:08:00,0.689,0.68905,0.689,0.68902,86200000.0
2006-12-14 20:09:00,0.68911,0.68919,0.68892,0.68902,104100000.0
2006-12-14 20:10:00,0.68893,0.68911,0.68893,0.68911,184399998.0
2006-12-14 20:11:00,0.68911,0.68911,0.68888,0.68891,39699999.0
2006-12-14 20:12:00,0.68913,0.68918,0.68902,0.68918,84600000.0
2006-12-14 20:13:00,0.68928,0.6893,0.68895,0.6892,100000001.0
2006-12-14 20:14:00,0.68928,0.6893,0.6892,0.6893,101700000.0
2006-12-14 20:15:00,0.6892,0.68925,0.6892,0.68925,46200000.0
2006-12-14 20:16:00,0.68925,0.68935,0.68915,0.68915,404900001.0
2006-12-14 20:17:00,0.68899,0.68914,0.68895,0.68898,183400001.0
2006-12-14 20:18:00,0.68893,0.68903,0.6889,0.68903,139199997.0
2006-12-14 20:19:00,0.68902,0.68902,0.68894,0.68897,87100000.0
2006-12-14 20:20:00,0.689,0.689,0.68885,0.6889,88500001.0
2006-12-14 20:21:00,0.6888,0.68902,0.68866,0.68868,120299999.0
2006-12-14 20:22:00,0.68895,0.68895,0.68885,0.68887,130199999.0
2006-12-14 20:23:00,0.68886,0.6889,0.68868,0.6889,172900000.0
2006-12-14 20:24:00,0.68883,0.68883,0.68852,0.68877,121000000.0
2006-12-14 20:25:00,0.68877,0.68885,0.68873,0.6888,120199999.0
2006-12-14 20:26:00,0.68878,0.68899,0.68878,0.68883,64199999.0
2006-12-14 20:27:00,0.68882,0.68894,0.68882,0.68887,117299998.0
2006-12-14 20:28:00,0.68887,0.68894,0.68886,0.68894,45700000.0
2006-12-14 20:29:00,0.68894,0.68896,0.68887,0.68895,161999999.0
2006-12-14 20:30:00,0.68885,0.68897,0.68885,0.68888,220700000.0
2006-12-14 20:31:00,0.6889,0.68895,0.68882,0.68895,197899998.0
2006-12-14 20:32:00,0.68885,0.68895,0.68876,0.6888,60200001.0
2006-12-14 20:33:00,0.68877,0.68878,0.68857,0.68873,156100000.0
2006-12-14 20:34:00,0.68883,0.68883,0.68873,0.68876,182699997.0
2006-12-14 20:35:00,0.68872,0.68872,0.68861,0.68862,77100000.0
2006-12-14 20:36:00,0.6886,0.68881,0.68853,0.68855,141599998.0
2006-12-14 20:37:00,0.68858,0.68882,0.68856,0.68861,154300000.0
2006-12-14 20:38:00,0.6886,0.68866,0.68849,0.68852,196199998.0
2006-12-14 20:39:00,0.68851,0.68852,0.68837,0.68839,70500000.0
2006-12-14 20:40:00,0.68831,0.68843,0.68831,0.68832,177699998.0
2006-12-14 20:41:00,0.6883,0.68842,0.68826,0.68842,192300001.0
2006-12-14 20:42:00,0.68838,0.6884,0.68829,0.68832,74800000.0
2006-12-14 20:43:00,0.6883,0.6884,0.6883,0.6883,142799999.0
2006-12-14 20:44:00,0.68822,0.68828,0.68822,0.68828,39899999.0
2006-12-14 20:45:00,0.68822,0.6883,0.68815,0.68824,85299998.0
2006-12-14 20:46:00,0.6884,0.6884,0.6882,0.68821,32700000.0
2006-12-14 20:47:00,0.68837,0.68848,0.68826,0.68842,106300002.0
2006-12-14 20:48:00,0.68846,0.68856,0.68825,0.68833,92399999.0
2006-12-14 20:49:00,0.68818,0.68836,0.68814,0.68835,100599999.0
2006-12-14 20:50:00,0.68827,0.68827,0.68815,0.68815,118199998.0
2006-12-14 20:51:00,0.68825,0.68853,0.68825,0.68842,62200000.0
2006-12-14 20:52:00,0.68843,0.68855,0.68843,0.68851,105599999.0
2006-12-14 20:53:00,0.68862,0.68862,0.68845,0.68845,303099996.0
2006-12-14 20:54:00,0.68841,0.68852,0.68838,0.68852,204800000.0
2006-12-14 20:55:00,0.68838,0.68838,0.68823,0.68823,88900001.0
2006-12-14 20:56:00,0.68839,0.6885,0.68811,0.68836,145399999.0
2006-12-14 20:57:00,0.68828,0.68831,0.68809,0.6882,85699999.0
2006-12-14 20:58:00,0.68819,0.68823,0.68806,0.68806,300399995.0
2006-12-14 20:59:00,0.68809,0.6882,0.68802,0.68809,145300000.0
2006-12-14 21:00:00,0.68808,0.68808,0.68798,0.68802,233899998.0
2006-12-14 21:01:00,0.68795,0.68814,0.68795,0.68814,81400000.0
2006-12-14 21:02:00,0.68826,0.68826,0.68815,0.68815,116899997.0
2006-12-14 21:03:00,0.68818,0.68822,0.68813,0.68822,115500001.0
2006-12-14 21:04:00,0.68817,0.68836,0.68817,0.68828,64700000.0
2006-12-14 21:05:00,0.68838,0.68844,0.6883,0.68832,125600001.0
2006-12-14 21:06:00,0.68828,0.68842,0.68825,0.68837,102700002.0
2006-12-14 21:07:00,0.68843,0.68843,0.68831,0.68831,75200001.0
2006-12-14 21:08:00,0.68825,0.68825,0.68803,0.68821,141100001.0
2006-12-14 21:09:00,0.6882,0.6883,0.68815,0.68825,110100000.0
2006-12-14 21:10:00,0.68819,0.68823,0.68814,0.68817,70500000.0
2006-12-14 21:11:00,0.68812,0.68821,0.68812,0.68818,40500000.0
2006-12-14 21:12:00,0.68821,0.68866,0.68821,0.68866,112899998.0
2006-12-14 21:13:00,0.68887,0.68933,0.68887,0.68933,105699999.0
2006-12-14 21:14:00,0.68942,0.68942,0.68923,0.68923,57300000.0
2006-12-14 21:15:00,0.68918,0.68924,0.6891,0.68913,200400000.0
2006-12-14 21:16:00,0.68915,0.68915,0.68898,0.68905,110999999.0
2006-12-14 21:17:00,0.689,0.689,0.68868,0.6888,89899999.0
2006-12-14 21:18:00,0.68878,0.68892,0.68872,0.6889,211299999.0
2006-12-14 21:19:00,0.68893,0.68911,0.6889,0.68892,114099999.0
2006-12-14 21:20:00,0.68896,0.68907,0.68883,0.68894,235300001.0
2006-12-14 21:21:00,0.6889,0.6889,0.68862,0.6887,102300000.0
2006-12-14 21:22:00,0.68868,0.68875,0.68859,0.6887,92999999.0
2006-12-14 21:23:00,0.68862,0.68876,0.68859,0.68875,154600000.0
2006-12-14 21:24:00,0.68878,0.68881,0.68872,0.6888,87800001.0
2006-12-14 21:25:00,0.6888,0.68891,0.6888,0.68885,159999997.0
2006-12-14 21:26:00,0.68883,0.6889,0.68878,0.68878,122500000.0
2006-12-14 21:27:00,0.6888,0.68885,0.68875,0.68885,66699999.0
2006-12-14 21:28:00,0.68881,0.68881,0.68872,0.68872,43700001.0
2006-12-14 21:29:00,0.68876,0.68905,0.68876,0.68891,140200000.0
2006-12-14 21:30:00,0.689,0.68918,0.68883,0.68917,104500000.0
2006-12-14 21:31:00,0.68919,0.68919,0.68916,0.68916,15900000.0
2006-12-14 21:32:00,0.6892,0.68922,0.68914,0.68919,38600000.0
2006-12-14 21:33:00,0.68916,0.68923,0.68912,0.68923,94800000.0
2006-12-14 21:34:00,0.68926,0.68931,0.68916,0.68923,125300001.0
2006-12-14 21:35:00,0.68919,0.68924,0.68913,0.6892,268600000.0
2006-12-14 21:36:00,0.68919,0.68928,0.68909,0.68918,192200000.0
2006-12-14 21:37:00,0.68915,0.68936,0.68915,0.68918,156500000.0
2006-12-14 21:38:00,0.68918,0.6893,0.68916,0.6893,94300000.0
2006-12-14 21:39:00,0.68929,0.68931,0.68913,0.68929,124899999.0
2006-12-14 21:40:00,0.68932,0.68932,0.68911,0.6892,255799992.0
2006-12-14 21:41:00,0.6891,0.68923,0.68908,0.68923,152800000.0
2006-12-14 21:42:00,0.6892,0.68923,0.68914,0.68923,66000000.0
2006-12-14 21:43:00,0.68919,0.68928,0.68907,0.68907,55700001.0
2006-12-14 21:44:00,0.68917,0.68919,0.68873,0.68873,62100000.0
2006-12-14 21:45:00,0.68882,0.68896,0.6888,0.6889,78000000.0
2006-12-14 21:46:00,0.68885,0.68887,0.68881,0.68885,81700002.0
2006-12-14 21:47:00,0.68888,0.68888,0.6888,0.6888,78499999.0
2006-12-14 21:48:00,0.68877,0.68883,0.68877,0.68883,68999999.0
2006-12-14 21:49:00,0.68889,0.68904,0.68884,0.68888,90799998.0
2006-12-14 21:50:00,0.68904,0.68907,0.68884,0.68885,57100000.0
2006-12-14 21:51:00,0.68882,0.68901,0.68882,0.68901,89699999.0
2006-12-14 21:52:00,0.68884,0.68908,0.68884,0.68896,97800001.0
2006-12-14 21:53:00,0.68878,0.68917,0.68878,0.68908,150999999.0
2006-12-14 21:54:00,0.6891,0.6891,0.68884,0.6889,109199999.0
2006-12-14 21:55:00,0.68898,0.68901,0.68893,0.68893,29100000.0
2006-12-14 21:56:00,0.68901,0.68908,0.68897,0.68897,87699999.0
2006-12-14 21:57:00,0.68903,0.68919,0.68895,0.68919,177800001.0
2006-12-14 21:58:00,0.6892,0.68925,0.6892,0.68925,60399998.0
2006-12-14 21:59:00,0.6892,0.6893,0.6892,0.6892,87300000.0
2006-12-14 22:00:00,0.68918,0.68918,0.68905,0.68907,83700000.0
2006-12-14 22:01:00,0.68911,0.68912,0.68902,0.68903,54900000.0
2006-12-14 22:02:00,0.68908,0.68913,0.68906,0.6891,69100001.0
2006-12-14 22:03:00,0.68913,0.68913,0.68907,0.68909,39100000.0
2006-12-14 22:04:00,0.68908,0.68912,0.68903,0.68909,72899998.0
2006-12-14 22:05:00,0.68905,0.68919,0.68901,0.68901,126600000.0
2006-12-14 22:06:00,0.68895,0.68915,0.68891,0.68908,87599999.0
2006-12-14 22:07:00,0.68907,0.6891,0.68898,0.68898,86000000.0
2006-12-14 22:08:00,0.68901,0.6891,0.68894,0.6891,66900000.0
2006-12-14 22:09:00,0.68897,0.689,0.68891,0.689,54200000.0
2006-12-14 22:10:00,0.689,0.68905,0.68895,0.689,66299999.0
2006-12-14 22:11:00,0.68892,0.68904,0.68892,0.68897,101299999.0
2006-12-14 22:12:00,0.68893,0.68911,0.68891,0.68904,97699999.0
2006-12-14 22:13:00,0.68916,0.68916,0.68895,0.689,120900001.0
2006-12-14 22:14:00,0.68907,0.68919,0.68899,0.68919,129100002.0
2006-12-14 22:15:00,0.68922,0.68925,0.68915,0.68915,102700000.0
2006-12-14 22:16:00,0.68909,0.6893,0.68901,0.68901,82600001.0
2006-12-14 22:17:00,0.68923,0.68923,0.6891,0.68917,72500000.0
2006-12-14 22:18:00,0.68917,0.68919,0.68902,0.68902,78899998.0
2006-12-14 22:19:00,0.68918,0.68927,0.68909,0.68914,130699998.0
2006-12-14 22:20:00,0.68917,0.68922,0.68912,0.68912,116200001.0
2006-12-14 22:21:00,0.68924,0.68943,0.68924,0.68943,108499999.0
2006-12-14 22:22:00,0.68963,0.68968,0.68957,0.68957,16800000.0
2006-12-14 22:23:00,0.68956,0.68977,0.68956,0.6896,104799999.0
2006-12-14 22:24:00,0.68943,0.6895,0.68936,0.68942,151600002.0
2006-12-14 22:25:00,0.68926,0.68944,0.68926,0.6894,137200001.0
2006-12-14 22:26:00,0.68937,0.68944,0.68934,0.68944,73399999.0
2006-12-14 22:27:00,0.68929,0.68933,0.68913,0.68925,71599999.0
2006-12-14 22:28:00,0.68903,0.68916,0.68903,0.68914,69399998.0
2006-12-14 22:29:00,0.68912,0.68921,0.68912,0.68917,36700000.0
2006-12-14 22:30:00,0.68925,0.6893,0.6892,0.68925,96800000.0
2006-12-14 22:31:00,0.68925,0.68925,0.68912,0.68912,72599999.0
2006-12-14 22:32:00,0.68919,0.68919,0.68905,0.6891,68500000.0
2006-12-14 22:33:00,0.68909,0.68913,0.68907,0.68913,71000000.0
2006-12-14 22:34:00,0.6891,0.68915,0.68885,0.68912,67500000.0
2006-12-14 22:35:00,0.68915,0.68915,0.68898,0.68898,117300000.0
2006-12-14 22:36:00,0.68906,0.68907,0.68892,0.68901,148899997.0
2006-12-14 22:37:00,0.689,0.68904,0.68897,0.68903,115100003.0
2006-12-14 22:38:00,0.68885,0.68885,0.68835,0.68835,94899999.0
2006-12-14 22:39:00,0.68835,0.6885,0.68835,0.68846,93200000.0
2006-12-14 22:40:00,0.68845,0.68858,0.68841,0.68852,103700000.0
2006-12-14 22:41:00,0.6886,0.6886,0.68857,0.6886,60000000.0
2006-12-14 22:42:00,0.6886,0.68875,0.68856,0.68875,72400000.0
2006-12-14 22:43:00,0.6887,0.6888,0.68855,0.6887,106300000.0
2006-12-14 22:44:00,0.68866,0.68866,0.68821,0.68828,126599999.0
2006-12-14 22:45:00,0.68827,0.68835,0.6882,0.68821,137400000.0
2006-12-14 22:46:00,0.68825,0.68833,0.68808,0.68816,211200005.0
2006-12-14 22:47:00,0.6882,0.68849,0.6882,0.68849,80499999.0
2006-12-14 22:48:00,0.68848,0.6886,0.68835,0.6885,96400000.0
2006-12-14 22:49:00,0.68853,0.68853,0.68842,0.68847,93100000.0
2006-12-14 22:50:00,0.68858,0.68871,0.68837,0.68855,231800000.0
2006-12-14 22:51:00,0.68861,0.6887,0.68839,0.68864,202500003.0
2006-12-14 22:52:00,0.6886,0.6886,0.68838,0.68838,91200000.0
2006-12-14 22:53:00,0.68855,0.68855,0.68845,0.68855,136799998.0
2006-12-14 22:54:00,0.68851,0.68851,0.68834,0.68834,100400001.0
2006-12-14 22:55:00,0.68837,0.68865,0.68837,0.68853,103699999.0
2006-12-14 22:56:00,0.6886,0.68863,0.68843,0.6885,127499997.0
2006-12-14 22:57:00,0.68851,0.68866,0.68851,0.68853,64500001.0
2006-12-14 22:58:00,0.6885,0.6886,0.68845,0.6885,99300000.0
2006-12-14 22:59:00,0.68835,0.68857,0.68833,0.68833,165099998.0
2006-12-14 23:00:00,0.68835,0.68853,0.68835,0.68843,119399999.0
2006-12-14 23:01:00,0.68843,0.68857,0.68835,0.68841,108099998.0
2006-12-14 23:02:00,0.68833,0.68833,0.68833,0.68833,10400000.0
2006-12-14 23:03:00,0.68838,0.68839,0.68822,0.68839,39900000.0
2006-12-14 23:04:00,0.6884,0.6884,0.68825,0.68825,136699997.0
2006-12-14 23:05:00,0.68826,0.68831,0.68806,0.68821,93000001.0
2006-12-14 23:06:00,0.68825,0.68825,0.68815,0.68815,76400001.0
2006-12-14 23:07:00,0.68815,0.68825,0.6881,0.68817,57400000.0
2006-12-14 23:08:00,0.6883,0.68834,0.68817,0.68834,86100000.0
2006-12-14 23:09:00,0.68842,0.68847,0.68835,0.68836,74500001.0
2006-12-14 23:10:00,0.68831,0.68838,0.68831,0.68838,69199999.0
2006-12-14 23:11:00,0.68845,0.6885,0.6884,0.6884,98500000.0
2006-12-14 23:12:00,0.68835,0.68847,0.68835,0.68847,58200000.0
2006-12-14 23:13:00,0.68845,0.68845,0.68835,0.68843,136999999.0
2006-12-14 23:14:00,0.68843,0.6885,0.6884,0.6884,37400000.0
2006-12-14 23:15:00,0.6884,0.6884,0.68835,0.68835,52400000.0
2006-12-14 23:16:00,0.6884,0.68845,0.68835,0.68845,59099999.0
2006-12-14 23:17:00,0.68839,0.68839,0.68814,0.68822,81299999.0
2006-12-14 23:18:00,0.68823,0.68837,0.68818,0.6882,74100000.0
2006-12-14 23:19:00,0.68815,0.68828,0.68814,0.68828,116800000.0
2006-12-14 23:20:00,0.68833,0.68835,0.68819,0.68832,110499999.0
2006-12-14 23:21:00,0.68825,0.6883,0.68825,0.6883,40400000.0
2006-12-14 23:22:00,0.68817,0.68828,0.68811,0.68819,50600000.0
2006-12-14 23:23:00,0.68812,0.68821,0.68812,0.68812,58099999.0
2006-12-14 23:24:00,0.68815,0.68825,0.6881,0.68825,69199998.0
2006-12-14 23:25:00,0.68823,0.68825,0.6881,0.68825,91099999.0
2006-12-14 23:26:00,0.68818,0.68823,0.68813,0.68823,71000000.0
2006-12-14 23:27:00,0.68823,0.68823,0.68811,0.68811,75900000.0
2006-12-14 23:28:00,0.6881,0.68822,0.68807,0.68822,42600000.0
2006-12-14 23:29:00,0.68825,0.68825,0.68815,0.6882,62600000.0
2006-12-14 23:30:00,0.68815,0.68821,0.68814,0.68817,58700000.0
2006-12-14 23:31:00,0.68812,0.68824,0.68812,0.6882,70900001.0
2006-12-14 23:32:00,0.68823,0.68823,0.6881,0.6882,71900000.0
2006-12-14 23:33:00,0.68819,0.68831,0.68814,0.68814,91600000.0
2006-12-14 23:34:00,0.68812,0.68821,0.6881,0.68817,78000000.0
2006-12-14 23:35:00,0.68823,0.68827,0.6881,0.68827,53699999.0
2006-12-14 23:36:00,0.68821,0.68825,0.68813,0.68824,88500001.0
2006-12-14 23:37:00,0.68802,0.6881,0.68798,0.68808,55900000.0
2006-12-14 23:38:00,0.68817,0.68827,0.68803,0.68809,101500000.0
2006-12-14 23:39:00,0.688,0.68809,0.68797,0.68797,72499999.0
2006-12-14 23:40:00,0.68809,0.68819,0.68809,0.68812,99300000.0
2006-12-14 23:41:00,0.688,0.68812,0.68799,0.68812,178500000.0
2006-12-14 23:42:00,0.68815,0.6882,0.68815,0.6882,36699999.0
2006-12-14 23:43:00,0.68823,0.68823,0.68811,0.68822,49400000.0
2006-12-14 23:44:00,0.68822,0.68822,0.68812,0.68812,44200000.0
2006-12-14 23:45:00,0.68823,0.68823,0.68813,0.68819,26300000.0
2006-12-14 23:46:00,0.6882,0.6883,0.6882,0.68825,102700000.0
2006-12-14 23:47:00,0.68825,0.68825,0.68817,0.68817,20400000.0
2006-12-14 23:48:00,0.68815,0.6882,0.68815,0.68815,64499999.0
2006-12-14 23:49:00,0.6882,0.6882,0.68802,0.68809,53800000.0
2006-12-14 23:50:00,0.68811,0.68827,0.68811,0.6882,94999998.0
2006-12-14 23:51:00,0.68808,0.68821,0.68804,0.68821,110600000.0
2006-12-14 23:52:00,0.68811,0.6882,0.68806,0.68812,61500000.0
2006-12-14 23:53:00,0.68806,0.68806,0.68799,0.688,62200000.0
2006-12-14 23:54:00,0.68801,0.68803,0.68782,0.68802,73400000.0
2006-12-14 23:55:00,0.6881,0.6881,0.68783,0.68783,104200000.0
2006-12-14 23:56:00,0.6879,0.68813,0.6879,0.68808,120000000.0
2006-12-14 23:57:00,0.68808,0.6881,0.68805,0.68809,97000000.0
2006-12-14 23:58:00,0.68808,0.68808,0.68801,0.68808,26300000.0
2006-12-14 23:59:00,0.68794,0.68811,0.68794,0.68802,75200000.0
2006-12-15 00:00:00,0.68804,0.68816,0.68804,0.6881,78700000.0
2006-12-15 00:01:00,0.68807,0.68811,0.68797,0.68797,79900001.0
2006-12-15 00:02:00,0.68802,0.68816,0.68802,0.68808,93000001.0
2006-12-15 00:03:00,0.68807,0.68811,0.68798,0.68811,60400000.0
2006-12-15 00:04:00,0.68807,0.68807,0.68789,0.68795,51599998.0
2006-12-15 00:05:00,0.6881,0.68816,0.68805,0.68805,53100000.0
2006-12-15 00:06:00,0.6881,0.68815,0.6881,0.68815,38300000.0
2006-12-15 00:07:00,0.68808,0.6881,0.68794,0.68794,66100000.0
2006-12-15 00:08:00,0.68785,0.68802,0.68785,0.68802,91199999.0
2006-12-15 00:09:00,0.68802,0.6881,0.68798,0.68807,63899999.0
2006-12-15 00:10:00,0.68792,0.68814,0.68792,0.68813,114900000.0
2006-12-15 00:11:00,0.68812,0.68812,0.68797,0.68801,107500000.0
2006-12-15 00:12:00,0.68802,0.68802,0.68794,0.68795,26200000.0
2006-12-15 00:13:00,0.68795,0.68808,0.68792,0.68808,106799999.0
2006-12-15 00:14:00,0.68803,0.6881,0.68789,0.68807,48799999.0
2006-12-15 00:15:00,0.68802,0.68805,0.68802,0.68805,27900000.0
2006-12-15 00:16:00,0.68807,0.6881,0.68798,0.68805,66700000.0
2006-12-15 00:17:00,0.68801,0.68812,0.68795,0.68812,103200000.0
2006-12-15 00:18:00,0.68813,0.68813,0.68793,0.68808,79799999.0
2006-12-15 00:19:00,0.68825,0.68825,0.68819,0.68823,84500000.0
2006-12-15 00:20:00,0.68808,0.68809,0.68802,0.68804,81000000.0
2006-12-15 00:21:00,0.68796,0.68812,0.68796,0.68812,86600000.0
2006-12-15 00:22:00,0.68809,0.68815,0.68802,0.68811,43000000.0
2006-12-15 00:23:00,0.68806,0.6882,0.68793,0.68798,122099999.0
2006-12-15 00:24:00,0.68812,0.68812,0.68805,0.6881,41400000.0
2006-12-15 00:25:00,0.68816,0.68822,0.68805,0.68805,115100000.0
2006-12-15 00:26:00,0.68808,0.68808,0.68807,0.68807,52500000.0
2006-12-15 00:27:00,0.68804,0.68815,0.68804,0.68813,69400001.0
2006-12-15 00:28:00,0.68802,0.68815,0.68802,0.68815,91300000.0
2006-12-15 00:29:00,0.6881,0.6881,0.68807,0.6881,37500000.0
2006-12-15 00:30:00,0.68816,0.68816,0.68782,0.68782,75800001.0
2006-12-15 00:31:00,0.68808,0.68815,0.68804,0.68804,73100001.0
2006-12-15 00:32:00,0.68805,0.68813,0.68805,0.6881,78100000.0
2006-12-15 00:33:00,0.68819,0.68822,0.68806,0.68806,68700000.0
2006-12-15 00:34:00,0.6881,0.68822,0.6881,0.68821,83300001.0
2006-12-15 00:35:00,0.68815,0.68827,0.68806,0.68815,60000000.0
2006-12-15 00:36:00,0.68822,0.68822,0.6881,0.6881,102200000.0
2006-12-15 00:37:00,0.68828,0.68828,0.68816,0.68823,132999999.0
2006-12-15 00:38:00,0.68825,0.68825,0.68815,0.68825,48900000.0
2006-12-15 00:39:00,0.68823,0.6883,0.68816,0.6883,116299998.0
2006-12-15 00:40:00,0.68824,0.68826,0.68819,0.6882,103499998.0
2006-12-15 00:41:00,0.68828,0.68834,0.68812,0.6883,83300000.0
2006-12-15 00:42:00,0.6881,0.68839,0.6881,0.68819,39100000.0
2006-12-15 00:43:00,0.68835,0.68835,0.68825,0.68828,59599999.0
2006-12-15 00:44:00,0.68832,0.68832,0.68815,0.68815,70900002.0
2006-12-15 00:45:00,0.68815,0.68825,0.68813,0.68817,65800000.0
2006-12-15 00:46:00,0.68817,0.6882,0.68817,0.6882,65399999.0
2006-12-15 00:47:00,0.68825,0.68825,0.6882,0.6882,23200000.0
2006-12-15 00:48:00,0.68825,0.68831,0.68817,0.6882,70799999.0
2006-12-15 00:49:00,0.68815,0.68823,0.6881,0.68823,84500001.0
2006-12-15 00:50:00,0.6882,0.68825,0.6881,0.68825,88600001.0
2006-12-15 00:51:00,0.68816,0.68826,0.68808,0.68813,92500000.0
2006-12-15 00:52:00,0.68799,0.68809,0.68792,0.68809,66999999.0
2006-12-15 00:53:00,0.6881,0.68815,0.68805,0.68815,86300000.0
2006-12-15 00:54:00,0.6881,0.68815,0.68803,0.68815,89900000.0
2006-12-15 00:55:00,0.68807,0.68807,0.68793,0.68807,58199999.0
2006-12-15 00:56:00,0.68817,0.68821,0.68813,0.68821,56500000.0
2006-12-15 00:57:00,0.68812,0.68817,0.68806,0.68806,54000000.0
2006-12-15 00:58:00,0.688,0.68812,0.68797,0.68812,63900000.0
2006-12-15 00:59:00,0.6881,0.68821,0.6881,0.68815,110999998.0
2006-12-15 01:00:00,0.6881,0.68818,0.6881,0.68812,48300001.0
2006-12-15 01:01:00,0.68806,0.68814,0.68806,0.68814,19900000.0
2006-12-15 01:02:00,0.68805,0.68805,0.688,0.688,24700000.0
2006-12-15 01:03:00,0.68805,0.6881,0.68793,0.68794,69000000.0
2006-12-15 01:04:00,0.688,0.68807,0.68795,0.68807,72200001.0
2006-12-15 01:05:00,0.68798,0.68798,0.6879,0.6879,47899998.0
2006-12-15 01:06:00,0.68804,0.68826,0.68804,0.68817,99099998.0
2006-12-15 01:07:00,0.68815,0.68815,0.6881,0.68815,54300000.0
2006-12-15 01:08:00,0.68807,0.6881,0.68807,0.6881,10900000.0
2006-12-15 01:09:00,0.68815,0.68815,0.68805,0.68812,157699996.0
2006-12-15 01:10:00,0.68807,0.6882,0.68806,0.68813,114899998.0
2006-12-15 01:11:00,0.68793,0.68801,0.68784,0.68799,70700000.0
2006-12-15 01:12:00,0.68808,0.68822,0.68805,0.68805,94800000.0
2006-12-15 01:13:00,0.68814,0.68814,0.68798,0.68798,77700000.0
2006-12-15 01:14:00,0.68805,0.68813,0.68803,0.68803,93600001.0
2006-12-15 01:15:00,0.68812,0.68814,0.68812,0.68814,45500001.0
2006-12-15 01:16:00,0.6881,0.68815,0.6881,0.68813,72000001.0
2006-12-15 01:17:00,0.68815,0.68815,0.68815,0.68815,17500000.0
2006-12-15 01:18:00,0.68813,0.68813,0.68798,0.68808,172100000.0
2006-12-15 01:19:00,0.68802,0.68824,0.68802,0.68823,38800000.0
2006-12-15 01:20:00,0.68817,0.6882,0.68809,0.68818,107599997.0
2006-12-15 01:21:00,0.68811,0.68814,0.68809,0.68813,70900001.0
2006-12-15 01:22:00,0.68805,0.68814,0.68805,0.68812,39900000.0
2006-12-15 01:23:00,0.68809,0.68825,0.68808,0.68812,117900001.0
2006-12-15 01:24:00,0.6881,0.68815,0.68805,0.68815,113600000.0
2006-12-15 01:25:00,0.68811,0.68816,0.68803,0.68816,84900000.0
2006-12-15 01:26:00,0.6881,0.6881,0.68802,0.68803,46599999.0
2006-12-15 01:27:00,0.68797,0.68812,0.68787,0.68812,138200003.0
2006-12-15 01:28:00,0.68815,0.6882,0.68805,0.6881,128100000.0
2006-12-15 01:29:00,0.6881,0.6881,0.68807,0.68807,38300000.0
2006-12-15 01:30:00,0.68813,0.68813,0.68803,0.68803,75699999.0
2006-12-15 01:31:00,0.68808,0.68815,0.68802,0.68815,90200000.0
2006-12-15 01:32:00,0.6881,0.68815,0.68804,0.6881,92599998.0
2006-12-15 01:33:00,0.68807,0.68816,0.68801,0.68805,50299999.0
2006-12-15 01:34:00,0.68809,0.68809,0.68791,0.68806,61800001.0
2006-12-15 01:35:00,0.68809,0.68813,0.68805,0.68807,71700000.0
2006-12-15 01:36:00,0.68812,0.68817,0.68805,0.68805,121400001.0
2006-12-15 01:37:00,0.6881,0.68815,0.68807,0.6881,49399999.0
2006-12-15 01:38:00,0.68815,0.68815,0.68807,0.68807,9800000.0
2006-12-15 01:39:00,0.68805,0.68815,0.68805,0.68805,115100000.0
2006-12-15 01:40:00,0.6882,0.6882,0.68802,0.68802,91000000.0
2006-12-15 01:41:00,0.68814,0.68814,0.68799,0.68801,58800001.0
2006-12-15 01:42:00,0.68811,0.68829,0.68806,0.68808,117000002.0
2006-12-15 01:43:00,0.68812,0.68814,0.68808,0.68809,31900000.0
2006-12-15 01:44:00,0.68806,0.68806,0.68794,0.68805,73700001.0
2006-12-15 01:45:00,0.68808,0.68813,0.68802,0.68813,66099999.0
2006-12-15 01:46:00,0.68808,0.68827,0.68806,0.68827,105199999.0
2006-12-15 01:47:00,0.6884,0.6884,0.68825,0.68825,71600000.0
2006-12-15 01:48:00,0.68828,0.6883,0.68821,0.68828,95600001.0
2006-12-15 01:49:00,0.6883,0.68842,0.68827,0.68841,84500000.0
2006-12-15 01:50:00,0.68845,0.68847,0.68825,0.68838,93199998.0
2006-12-15 01:51:00,0.6884,0.68843,0.68837,0.68838,33700000.0
2006-12-15 01:52:00,0.68831,0.68839,0.68826,0.68835,99300001.0
2006-12-15 01:53:00,0.68828,0.68828,0.68803,0.68805,101600000.0
2006-12-15 01:54:00,0.68806,0.68812,0.68797,0.68812,70900001.0
2006-12-15 01:55:00,0.68818,0.6882,0.68798,0.68817,86700000.0
2006-12-15 01:56:00,0.68823,0.68824,0.68804,0.68812,123499999.0
2006-12-15 01:57:00,0.6881,0.68832,0.6881,0.68825,95700000.0
2006-12-15 01:58:00,0.68825,0.68834,0.68819,0.68834,85999998.0
2006-12-15 01:59:00,0.68829,0.68832,0.68821,0.68826,83300000.0
2006-12-15 02:00:00,0.68831,0.68837,0.68831,0.68837,59000000.0
2006-12-15 02:01:00,0.68845,0.68845,0.6884,0.68845,79199999.0
2006-12-15 02:02:00,0.68835,0.68835,0.6882,0.6882,130899999.0
2006-12-15 02:03:00,0.68818,0.68844,0.68818,0.68831,79100000.0
2006-12-15 02:04:00,0.68835,0.68845,0.68822,0.68839,149199998.0
2006-12-15 02:05:00,0.68846,0.68846,0.6883,0.68845,84599999.0
2006-12-15 02:06:00,0.68847,0.68866,0.68847,0.68865,66500000.0
2006-12-15 02:07:00,0.68862,0.68862,0.68853,0.68853,60500000.0
2006-12-15 02:08:00,0.68834,0.68855,0.68834,0.68855,66700000.0
2006-12-15 02:09:00,0.68853,0.68853,0.68842,0.68842,49900000.0
2006-12-15 02:10:00,0.68847,0.68854,0.6884,0.68854,96400002.0
2006-12-15 02:11:00,0.68855,0.68855,0.68845,0.6885,62999999.0
2006-12-15 02:12:00,0.68846,0.68861,0.68846,0.68861,17600000.0
2006-12-15 02:13:00,0.68855,0.68865,0.68855,0.68855,59400000.0
2006-12-15 02:14:00,0.68862,0.68874,0.6886,0.68868,166799999.0
2006-12-15 02:15:00,0.68862,0.68871,0.68858,0.68858,74000000.0
2006-12-15 02:16:00,0.68855,0.68888,0.68855,0.68885,76599999.0
2006-12-15 02:17:00,0.68892,0.68894,0.68879,0.68893,192299998.0
2006-12-15 02:18:00,0.68883,0.68904,0.68883,0.68903,70900000.0
2006-12-15 02:19:00,0.6891,0.6892,0.68905,0.68907,69000000.0
2006-12-15 02:20:00,0.68913,0.68913,0.68895,0.68906,75900000.0
2006-12-15 02:21:00,0.6891,0.68915,0.6891,0.68915,123600002.0
2006-12-15 02:22:00,0.68918,0.6893,0.68916,0.68916,143700000.0
2006-12-15 02:23:00,0.68903,0.68934,0.68903,0.68914,102700000.0
2006-12-15 02:24:00,0.68915,0.68915,0.6888,0.68892,74100000.0
2006-12-15 02:25:00,0.68907,0.68925,0.68898,0.68912,78199998.0
2006-12-15 02:26:00,0.68912,0.68912,0.6889,0.6889,56300000.0
2006-12-15 02:27:00,0.68898,0.68901,0.68878,0.68878,55500001.0
2006-12-15 02:28:00,0.68885,0.68903,0.68885,0.68903,78900000.0
2006-12-15 02:29:00,0.68899,0.68899,0.68847,0.68854,92500001.0
2006-12-15 02:30:00,0.68869,0.68881,0.68866,0.68881,71400002.0
2006-12-15 02:31:00,0.68887,0.68892,0.68878,0.68891,101900001.0
2006-12-15 02:32:00,0.6888,0.68893,0.6888,0.68893,47300000.0
2006-12-15 02:33:00,0.68891,0.68894,0.68887,0.68894,35699999.0
2006-12-15 02:34:00,0.68884,0.68894,0.68876,0.68891,105700000.0
2006-12-15 02:35:00,0.68892,0.689,0.6888,0.6888,60900001.0
2006-12-15 02:36:00,0.68876,0.68886,0.68872,0.68874,97000000.0
2006-12-15 02:37:00,0.68888,0.6889,0.68882,0.68882,86400000.0
2006-12-15 02:38:00,0.68889,0.68896,0.68888,0.68896,74400001.0
2006-12-15 02:39:00,0.68896,0.68905,0.68877,0.68899,54100000.0
2006-12-15 02:40:00,0.68908,0.68914,0.68893,0.68914,152400000.0
2006-12-15 02:41:00,0.68908,0.68908,0.68901,0.68901,47100000.0
2006-12-15 02:42:00,0.68895,0.68911,0.6888,0.68898,124099999.0
2006-12-15 02:43:00,0.68891,0.68926,0.68886,0.68909,121200000.0
2006-12-15 02:44:00,0.68903,0.68903,0.68867,0.68869,50500000.0
2006-12-15 02:45:00,0.6887,0.68875,0.68865,0.68875,49499999.0
2006-12-15 02:46:00,0.68865,0.68875,0.68865,0.68865,51000000.0
2006-12-15 02:47:00,0.68863,0.68869,0.68863,0.68867,41700001.0
2006-12-15 02:48:00,0.68871,0.68882,0.68871,0.68882,31200000.0
2006-12-15 02:49:00,0.68881,0.68881,0.68859,0.68867,47700000.0
2006-12-15 02:50:00,0.68871,0.68871,0.68853,0.68856,78900001.0
2006-12-15 02:51:00,0.68858,0.68865,0.68846,0.68853,101400000.0
2006-12-15 02:52:00,0.68855,0.68864,0.68855,0.68857,98300000.0
2006-12-15 02:53:00,0.68863,0.68876,0.68863,0.68868,86300001.0
2006-12-15 02:54:00,0.68858,0.68858,0.68857,0.68857,49499999.0
2006-12-15 02:55:00,0.68848,0.68853,0.68833,0.68834,95999999.0
2006-12-15 02:56:00,0.68842,0.68853,0.68841,0.68841,66200001.0
2006-12-15 02:57:00,0.68836,0.68843,0.68834,0.68835,38199999.0
2006-12-15 02:58:00,0.68837,0.68872,0.68837,0.68866,90600000.0
2006-12-15 02:59:00,0.68868,0.68868,0.68844,0.68846,112299999.0
2006-12-15 03:00:00,0.68848,0.68864,0.68848,0.68864,60400000.0
2006-12-15 03:01:00,0.68872,0.6888,0.68864,0.68876,88300000.0
2006-12-15 03:02:00,0.68862,0.68891,0.68862,0.68885,110200000.0
2006-12-15 03:03:00,0.68893,0.68893,0.68876,0.68877,122100001.0
2006-12-15 03:04:00,0.68888,0.68897,0.68884,0.68897,94999999.0
2006-12-15 03:05:00,0.68897,0.68909,0.68897,0.68904,128000002.0
2006-12-15 03:06:00,0.68883,0.68893,0.68875,0.68893,107699999.0
2006-12-15 03:07:00,0.68884,0.68899,0.68884,0.68893,46300000.0
2006-12-15 03:08:00,0.6889,0.689,0.68886,0.68887,165000002.0
2006-12-15 03:09:00,0.68889,0.68898,0.68881,0.68898,67000000.0
2006-12-15 03:10:00,0.689,0.68908,0.689,0.689,83599999.0
2006-12-15 03:11:00,0.68898,0.689,0.68892,0.68898,58900001.0
2006-12-15 03:12:00,0.68894,0.68894,0.68864,0.68883,99799998.0
2006-12-15 03:13:00,0.68881,0.68882,0.68881,0.68882,51899997.0
2006-12-15 03:14:00,0.6889,0.68898,0.68887,0.68893,78499998.0
2006-12-15 03:15:00,0.68895,0.68895,0.68888,0.68888,93700000.0
2006-12-15 03:16:00,0.68887,0.68892,0.68877,0.68891,70200000.0
2006-12-15 03:17:00,0.68885,0.68894,0.68879,0.68886,59700000.0
2006-12-15 03:18:00,0.68897,0.68901,0.6889,0.68897,80400001.0
2006-12-15 03:19:00,0.68883,0.68903,0.68883,0.68893,113700002.0
2006-12-15 03:20:00,0.68899,0.68915,0.68892,0.68915,105200000.0
2006-12-15 03:21:00,0.68925,0.68925,0.68906,0.68906,63600000.0
2006-12-15 03:22:00,0.68918,0.6892,0.68911,0.68918,38100000.0
2006-12-15 03:23:00,0.6892,0.68925,0.6892,0.6892,70000000.0
2006-12-15 03:24:00,0.68924,0.68924,0.68917,0.68922,38299999.0
2006-12-15 03:25:00,0.68923,0.68932,0.68916,0.68932,50800000.0
2006-12-15 03:26:00,0.68938,0.68951,0.68935,0.68935,118200001.0
2006-12-15 03:27:00,0.68937,0.68943,0.68928,0.68937,62900000.0
2006-12-15 03:28:00,0.68931,0.6894,0.68925,0.68932,62200000.0
2006-12-15 03:29:00,0.68951,0.68953,0.68947,0.6895,90400000.0
2006-12-15 03:30:00,0.68945,0.68945,0.68935,0.68935,47000001.0
2006-12-15 03:31:00,0.68944,0.68959,0.68944,0.68948,92800000.0
2006-12-15 03:32:00,0.68934,0.6894,0.68923,0.6894,139500002.0
2006-12-15 03:33:00,0.6894,0.6894,0.68925,0.68925,70100001.0
2006-12-15 03:34:00,0.68915,0.68919,0.68908,0.68919,93800000.0
2006-12-15 03:35:00,0.6894,0.6894,0.6893,0.68935,125299999.0
2006-12-15 03:36:00,0.68919,0.68919,0.68913,0.68913,108100001.0
2006-12-15 03:37:00,0.68925,0.68925,0.68915,0.68917,89100000.0
2006-12-15 03:38:00,0.68915,0.68927,0.68915,0.68926,53400000.0
2006-12-15 03:39:00,0.68926,0.68927,0.68916,0.68918,124399998.0
2006-12-15 03:40:00,0.68917,0.68927,0.68917,0.68919,83000000.0
2006-12-15 03:41:00,0.68918,0.68931,0.68917,0.6893,75600000.0
2006-12-15 03:42:00,0.68923,0.6894,0.68923,0.6894,87299999.0
2006-12-15 03:43:00,0.68925,0.68936,0.68925,0.68935,35500000.0
2006-12-15 03:44:00,0.68946,0.68947,0.68926,0.68926,82000002.0
2006-12-15 03:45:00,0.68914,0.68931,0.68914,0.68922,81000001.0
2006-12-15 03:46:00,0.68927,0.68938,0.68912,0.68933,115800001.0
2006-12-15 03:47:00,0.68925,0.6893,0.68925,0.6893,28700000.0
2006-12-15 03:48:00,0.68925,0.68935,0.68921,0.6893,171199999.0
2006-12-15 03:49:00,0.6892,0.68932,0.6892,0.68932,81400000.0
2006-12-15 03:50:00,0.68926,0.68931,0.68926,0.6893,61300000.0
2006-12-15 03:51:00,0.68932,0.68932,0.68922,0.68922,77200000.0
2006-12-15 03:52:00,0.68918,0.68918,0.68882,0.68882,67000000.0
2006-12-15 03:53:00,0.68882,0.68896,0.68878,0.6889,63799999.0
2006-12-15 03:54:00,0.68883,0.68909,0.68881,0.68909,55600000.0
2006-12-15 03:55:00,0.68896,0.68896,0.6888,0.68894,110100000.0
2006-12-15 03:56:00,0.68884,0.68888,0.68882,0.68882,98200002.0
2006-12-15 03:57:00,0.68885,0.68894,0.68863,0.68894,96500002.0
2006-12-15 03:58:00,0.68892,0.68892,0.68878,0.68884,121100001.0
2006-12-15 03:59:00,0.68884,0.68893,0.68883,0.68893,44200000.0
2006-12-15 04:00:00,0.6889,0.68894,0.68888,0.68888,54999999.0
2006-12-15 04:01:00,0.68882,0.68892,0.68879,0.68892,38200000.0
2006-12-15 04:02:00,0.68895,0.68902,0.68883,0.68887,112300000.0
2006-12-15 04:03:00,0.6889,0.6889,0.68885,0.68885,189899999.0
2006-12-15 04:04:00,0.68888,0.68891,0.68881,0.68881,110700000.0
2006-12-15 04:05:00,0.68885,0.68885,0.68875,0.68883,81099999.0
2006-12-15 04:06:00,0.68885,0.68885,0.68875,0.6888,139299999.0
2006-12-15 04:07:00,0.68867,0.68867,0.68798,0.68828,85399999.0
2006-12-15 04:08:00,0.68852,0.68852,0.68845,0.68845,66200000.0
2006-12-15 04:09:00,0.68854,0.68861,0.68854,0.68861,32000000.0
2006-12-15 04:10:00,0.68863,0.68871,0.68859,0.68865,120099997.0
2006-12-15 04:11:00,0.68869,0.68882,0.68868,0.68882,43400000.0
2006-12-15 04:12:00,0.68878,0.68878,0.68856,0.68863,65800000.0
2006-12-15 04:13:00,0.6887,0.68876,0.68868,0.68874,66399999.0
2006-12-15 04:14:00,0.68883,0.68885,0.6887,0.6887,42300001.0
2006-12-15 04:15:00,0.68879,0.68886,0.68877,0.68878,117200000.0
2006-12-15 04:16:00,0.68867,0.68878,0.68867,0.6887,97299999.0
2006-12-15 04:17:00,0.68867,0.68867,0.68827,0.68848,113200000.0
2006-12-15 04:18:00,0.68861,0.68874,0.68861,0.68874,55800001.0
2006-12-15 04:19:00,0.68873,0.68878,0.6886,0.68876,95700000.0
2006-12-15 04:20:00,0.68877,0.68896,0.68877,0.6888,70000000.0
2006-12-15 04:21:00,0.68882,0.68886,0.68875,0.68875,109899999.0
2006-12-15 04:22:00,0.68875,0.6889,0.68875,0.68875,88000000.0
2006-12-15 04:23:00,0.68881,0.68888,0.68878,0.68888,89600000.0
2006-12-15 04:24:00,0.68886,0.68886,0.68875,0.68875,97299999.0
2006-12-15 04:25:00,0.68895,0.68899,0.68892,0.68892,42800001.0
2006-12-15 04:26:00,0.68887,0.68887,0.68876,0.68876,62200001.0
2006-12-15 04:27:00,0.68879,0.68892,0.68865,0.68875,90200001.0
2006-12-15 04:28:00,0.68886,0.68886,0.68859,0.68872,105500002.0
2006-12-15 04:29:00,0.68881,0.68881,0.68881,0.68881,56799998.0
2006-12-15 04:30:00,0.68874,0.68874,0.68851,0.68866,131800001.0
2006-12-15 04:31:00,0.68863,0.68881,0.68861,0.68871,91499999.0
2006-12-15 04:32:00,0.68865,0.6888,0.68865,0.68873,92100000.0
2006-12-15 04:33:00,0.68868,0.68875,0.68865,0.68865,87500000.0
2006-12-15 04:34:00,0.68872,0.68872,0.68868,0.68868,48600000.0
2006-12-15 04:35:00,0.68865,0.68875,0.68859,0.68875,86900000.0
2006-12-15 04:36:00,0.68875,0.68889,0.68875,0.68879,54700000.0
2006-12-15 04:37:00,0.68881,0.68881,0.68869,0.68869,27900000.0
2006-12-15 04:38:00,0.68873,0.68873,0.68861,0.68873,89900000.0
2006-12-15 04:39:00,0.68871,0.68876,0.68868,0.68874,78400000.0
2006-12-15 04:40:00,0.68875,0.68875,0.6887,0.6887,70700001.0
2006-12-15 04:41:00,0.68851,0.68859,0.68843,0.68843,96100000.0
2006-12-15 04:42:00,0.68873,0.68873,0.68858,0.68864,100299999.0
2006-12-15 04:43:00,0.6886,0.68866,0.68855,0.68866,44100000.0
2006-12-15 04:44:00,0.68858,0.68869,0.68855,0.68855,96400000.0
2006-12-15 04:45:00,0.68857,0.68872,0.68857,0.68872,84899999.0
2006-12-15 04:46:00,0.68873,0.68873,0.6886,0.6886,175500002.0
2006-12-15 04:47:00,0.68866,0.68878,0.68866,0.6887,107500000.0
2006-12-15 04:48:00,0.6887,0.68875,0.68865,0.68875,93699998.0
2006-12-15 04:49:00,0.68875,0.6888,0.68865,0.6887,136099998.0
2006-12-15 04:50:00,0.68868,0.68868,0.68841,0.68852,88999999.0
2006-12-15 04:51:00,0.68872,0.68872,0.68854,0.68854,62899999.0
2006-12-15 04:52:00,0.6886,0.68865,0.6886,0.68865,41900001.0
2006-12-15 04:53:00,0.6885,0.6887,0.6885,0.68866,95700001.0
2006-12-15 04:54:00,0.68858,0.68869,0.6885,0.68869,61999999.0
2006-12-15 04:55:00,0.68873,0.68873,0.68859,0.68868,112700000.0
2006-12-15 04:56:00,0.68867,0.6888,0.68867,0.68872,48600000.0
2006-12-15 04:57:00,0.68871,0.68874,0.68849,0.6887,77300000.0
2006-12-15 04:58:00,0.68865,0.68875,0.68865,0.68865,85200000.0
2006-12-15 04:59:00,0.68868,0.68868,0.68824,0.6883,141199999.0
2006-12-15 05:00:00,0.68832,0.68832,0.68807,0.68822,58500001.0
2006-12-15 05:01:00,0.68812,0.68817,0.68791,0.68817,69200000.0
2006-12-15 05:02:00,0.68827,0.68827,0.6882,0.6882,34900000.0
2006-12-15 05:03:00,0.68828,0.68834,0.68822,0.68827,128400000.0
2006-12-15 05:04:00,0.68837,0.68847,0.68825,0.68832,126400000.0
2006-12-15 05:05:00,0.68828,0.68832,0.68821,0.68824,74199999.0
2006-12-15 05:06:00,0.68835,0.68835,0.68825,0.6883,79100000.0
2006-12-15 05:07:00,0.6883,0.68835,0.68822,0.6883,74600000.0
2006-12-15 05:08:00,0.68835,0.6884,0.68825,0.6883,107400001.0
2006-12-15 05:09:00,0.68834,0.68834,0.68819,0.68827,55199999.0
2006-12-15 05:10:00,0.68817,0.68817,0.68808,0.68811,117799997.0
2006-12-15 05:11:00,0.688,0.68812,0.68795,0.68812,101199999.0
2006-12-15 05:12:00,0.68807,0.68814,0.68803,0.68813,43800000.0
2006-12-15 05:13:00,0.68806,0.68817,0.68801,0.68817,52600000.0
2006-12-15 05:14:00,0.6882,0.68822,0.68814,0.68818,79800000.0
2006-12-15 05:15:00,0.68808,0.68825,0.68808,0.68815,93299999.0
2006-12-15 05:16:00,0.68813,0.68825,0.68813,0.6882,96200000.0
2006-12-15 05:17:00,0.68825,0.68825,0.68815,0.68825,96800000.0
2006-12-15 05:18:00,0.68823,0.68825,0.68805,0.68825,61300001.0
2006-12-15 05:19:00,0.6882,0.6883,0.68815,0.6883,51300000.0
2006-12-15 05:20:00,0.6882,0.68825,0.68815,0.68815,31800000.0
2006-12-15 05:21:00,0.68825,0.68825,0.68808,0.68825,43799999.0
2006-12-15 05:22:00,0.68816,0.68832,0.68816,0.68832,67799999.0
2006-12-15 05:23:00,0.68817,0.68817,0.68808,0.68808,65599999.0
2006-12-15 05:24:00,0.68823,0.68832,0.68818,0.68828,63900000.0
2006-12-15 05:25:00,0.68818,0.68832,0.68818,0.6882,129999998.0
2006-12-15 05:26:00,0.68812,0.68818,0.68809,0.68818,87800001.0
2006-12-15 05:27:00,0.6882,0.6882,0.68802,0.6882,59800000.0
2006-12-15 05:28:00,0.68824,0.68824,0.68812,0.68821,30000000.0
2006-12-15 05:29:00,0.68813,0.68832,0.68807,0.68832,59500000.0
2006-12-15 05:30:00,0.68824,0.68824,0.68815,0.68815,63100000.0
2006-12-15 05:31:00,0.68817,0.68823,0.68811,0.68823,59900000.0
2006-12-15 05:32:00,0.6882,0.68827,0.68814,0.68817,33500000.0
2006-12-15 05:33:00,0.68823,0.68828,0.68819,0.68823,34900000.0
2006-12-15 05:34:00,0.68829,0.68829,0.68819,0.68825,73000000.0
2006-12-15 05:35:00,0.68835,0.68835,0.68827,0.68827,99400000.0
2006-12-15 05:36:00,0.68835,0.68835,0.68796,0.6882,46500000.0
2006-12-15 05:37:00,0.68828,0.68835,0.68828,0.6883,63300000.0
2006-12-15 05:38:00,0.68826,0.68829,0.68818,0.68818,85200000.0
2006-12-15 05:39:00,0.68807,0.6881,0.68807,0.6881,81699999.0
2006-12-15 05:40:00,0.68812,0.68812,0.68795,0.68805,91300001.0
2006-12-15 05:41:00,0.6881,0.68812,0.6881,0.6881,83799999.0
2006-12-15 05:42:00,0.6882,0.68829,0.68812,0.68822,65200000.0
2006-12-15 05:43:00,0.68809,0.68823,0.68809,0.68823,48000000.0
2006-12-15 05:44:00,0.68823,0.68825,0.6882,0.6882,123899997.0
2006-12-15 05:45:00,0.68818,0.6882,0.68805,0.6882,72400000.0
2006-12-15 05:46:00,0.68813,0.6882,0.68813,0.68817,51800000.0
2006-12-15 05:47:00,0.68822,0.68822,0.68805,0.68805,74400001.0
2006-12-15 05:48:00,0.6882,0.68825,0.68815,0.68822,39900000.0
2006-12-15 05:49:00,0.68825,0.68825,0.68815,0.68825,85000003.0
2006-12-15 05:50:00,0.6882,0.6883,0.68813,0.68813,124900000.0
2006-12-15 05:51:00,0.68825,0.68825,0.68815,0.68815,67000000.0
2006-12-15 05:52:00,0.68825,0.68825,0.68815,0.6882,93100002.0
2006-12-15 05:53:00,0.6882,0.6883,0.6882,0.6882,13500000.0
2006-12-15 05:54:00,0.68815,0.68827,0.68811,0.68811,25800000.0
2006-12-15 05:55:00,0.6881,0.68818,0.68808,0.68818,78099999.0
2006-12-15 05:56:00,0.68819,0.68819,0.68812,0.68815,70100000.0
2006-12-15 05:57:00,0.68811,0.68828,0.68811,0.68815,81299999.0
2006-12-15 05:58:00,0.68808,0.68808,0.68807,0.68807,11700000.0
2006-12-15 05:59:00,0.68823,0.68823,0.6881,0.68815,39100000.0
2006-12-15 06:00:00,0.68805,0.68807,0.68803,0.68807,53800000.0
2006-12-15 06:01:00,0.68812,0.68812,0.68798,0.6881,97900001.0
2006-12-15 06:02:00,0.6881,0.68815,0.688,0.6881,104099999.0
2006-12-15 06:03:00,0.68808,0.68808,0.68807,0.68807,41099999.0
2006-12-15 06:04:00,0.68813,0.68822,0.68811,0.68815,79200000.0
2006-12-15 06:05:00,0.68821,0.68821,0.68812,0.68812,152399995.0
2006-12-15 06:06:00,0.68812,0.68818,0.6881,0.68812,66600000.0
2006-12-15 06:07:00,0.68813,0.68815,0.68805,0.68807,91400000.0
2006-12-15 06:08:00,0.6881,0.68823,0.6881,0.68823,77799999.0
2006-12-15 06:09:00,0.6882,0.68823,0.68804,0.68823,145400000.0
2006-12-15 06:10:00,0.68821,0.68827,0.68809,0.68815,82499998.0
2006-12-15 06:11:00,0.68807,0.68815,0.68807,0.68815,8800000.0
2006-12-15 06:12:00,0.68809,0.68817,0.68797,0.68808,68000000.0
2006-12-15 06:13:00,0.68804,0.68804,0.68782,0.68789,85800001.0
2006-12-15 06:14:00,0.68793,0.68801,0.68793,0.68799,40700000.0
2006-12-15 06:15:00,0.68799,0.6881,0.68791,0.6881,69100001.0
2006-12-15 06:16:00,0.68819,0.68821,0.68788,0.68821,147799999.0
2006-12-15 06:17:00,0.6883,0.68844,0.68828,0.68833,96599999.0
2006-12-15 06:18:00,0.6882,0.68839,0.6882,0.68823,112400000.0
2006-12-15 06:19:00,0.68823,0.68824,0.68823,0.68824,7900000.0
2006-12-15 06:20:00,0.6881,0.68815,0.6881,0.68815,62100000.0
2006-12-15 06:21:00,0.6882,0.6882,0.68815,0.6882,24700000.0
2006-12-15 06:22:00,0.68812,0.68812,0.68802,0.68802,24700000.0
2006-12-15 06:23:00,0.68801,0.68803,0.68777,0.688,40500000.0
2006-12-15 06:24:00,0.68801,0.68801,0.68788,0.68792,87100000.0
2006-12-15 06:25:00,0.68791,0.68804,0.68791,0.68797,58000000.0
2006-12-15 06:26:00,0.68797,0.68805,0.68797,0.688,43200000.0
2006-12-15 06:27:00,0.688,0.68804,0.68794,0.68796,109000001.0
2006-12-15 06:28:00,0.68797,0.68802,0.68791,0.68802,38700000.0
2006-12-15 06:29:00,0.68792,0.68803,0.68792,0.68803,71499998.0
2006-12-15 06:30:00,0.688,0.68807,0.68795,0.68795,75099997.0
2006-12-15 06:31:00,0.68796,0.688,0.68789,0.68792,143000000.0
2006-12-15 06:32:00,0.68797,0.68801,0.68791,0.68801,159899999.0
2006-12-15 06:33:00,0.68785,0.6881,0.68785,0.6881,58800000.0
2006-12-15 06:34:00,0.68797,0.68798,0.68782,0.68782,65900000.0
2006-12-15 06:35:00,0.68777,0.68786,0.68774,0.68779,109700000.0
2006-12-15 06:36:00,0.68763,0.68792,0.68763,0.68792,98899999.0
2006-12-15 06:37:00,0.68788,0.68794,0.68787,0.68794,77399998.0
2006-12-15 06:38:00,0.6879,0.68792,0.68783,0.6879,76100000.0
2006-12-15 06:39:00,0.68785,0.688,0.68772,0.6879,94300000.0
2006-12-15 06:40:00,0.68793,0.68797,0.68786,0.68786,134099998.0
2006-12-15 06:41:00,0.68785,0.68792,0.68781,0.68789,76600001.0
2006-12-15 06:42:00,0.68775,0.68796,0.68775,0.68796,48199999.0
2006-12-15 06:43:00,0.6879,0.68793,0.68786,0.68793,88299999.0
2006-12-15 06:44:00,0.68789,0.68801,0.68783,0.68801,145700000.0
2006-12-15 06:45:00,0.688,0.68802,0.68795,0.68798,80000000.0
2006-12-15 06:46:00,0.68797,0.68803,0.68789,0.68803,113700000.0
2006-12-15 06:47:00,0.68798,0.68807,0.68793,0.68795,88099999.0
2006-12-15 06:48:00,0.68795,0.68804,0.68789,0.68804,86399998.0
2006-12-15 06:49:00,0.688,0.688,0.688,0.688,13900000.0
2006-12-15 06:50:00,0.68805,0.68805,0.688,0.68803,75300002.0
2006-12-15 06:51:00,0.6881,0.6881,0.688,0.688,63700001.0
2006-12-15 06:52:00,0.688,0.68803,0.68795,0.68802,147400000.0
2006-12-15 06:53:00,0.68795,0.68805,0.68782,0.68799,55400000.0
2006-12-15 06:54:00,0.68798,0.688,0.68797,0.68797,26400000.0
2006-12-15 06:55:00,0.68796,0.68809,0.68796,0.688,92900000.0
2006-12-15 06:56:00,0.68805,0.68805,0.68795,0.688,113099999.0
2006-12-15 06:57:00,0.68805,0.68813,0.68795,0.68813,89899998.0
2006-12-15 06:58:00,0.68789,0.68804,0.68789,0.68802,110000000.0
2006-12-15 06:59:00,0.68786,0.68796,0.68786,0.68796,38900000.0
2006-12-15 07:00:00,0.68775,0.68782,0.68764,0.68782,80600000.0
2006-12-15 07:01:00,0.68776,0.68776,0.68764,0.68764,77899998.0
2006-12-15 07:02:00,0.68775,0.68784,0.68769,0.6878,108500000.0
2006-12-15 07:03:00,0.68781,0.68781,0.68763,0.68763,17300000.0
2006-12-15 07:04:00,0.68755,0.68765,0.68755,0.68765,15900000.0
2006-12-15 07:05:00,0.68765,0.68773,0.68758,0.68773,87799999.0
2006-12-15 07:06:00,0.6877,0.6877,0.68742,0.68744,96600001.0
2006-12-15 07:07:00,0.68748,0.68752,0.6874,0.68748,178399996.0
2006-12-15 07:08:00,0.68758,0.6876,0.68736,0.68753,84400000.0
2006-12-15 07:09:00,0.68745,0.6876,0.68745,0.68755,114600002.0
2006-12-15 07:10:00,0.68746,0.68746,0.68723,0.68727,47100000.0
2006-12-15 07:11:00,0.68705,0.68741,0.68705,0.68741,78100000.0
2006-12-15 07:12:00,0.68742,0.68749,0.68736,0.68738,53400000.0
2006-12-15 07:13:00,0.6874,0.6874,0.6873,0.6873,40900000.0
2006-12-15 07:14:00,0.68728,0.68738,0.68721,0.68738,65700000.0
2006-12-15 07:15:00,0.68734,0.68738,0.68719,0.68722,43100000.0
2006-12-15 07:16:00,0.68725,0.68731,0.68723,0.68723,56200000.0
2006-12-15 07:17:00,0.68723,0.68727,0.68723,0.68727,39900000.0
2006-12-15 07:18:00,0.68723,0.68727,0.68706,0.6872,125500000.0
2006-12-15 07:19:00,0.68724,0.68732,0.68721,0.68724,76400000.0
2006-12-15 07:20:00,0.68733,0.68737,0.68715,0.68728,85699999.0
2006-12-15 07:21:00,0.68725,0.68735,0.68725,0.6873,82900001.0
2006-12-15 07:22:00,0.68727,0.68728,0.68727,0.68728,52200000.0
2006-12-15 07:23:00,0.68721,0.68731,0.68721,0.6873,67800001.0
2006-12-15 07:24:00,0.68725,0.68725,0.6871,0.6871,43500001.0
2006-12-15 07:25:00,0.68725,0.68733,0.68722,0.68733,89600000.0
2006-12-15 07:26:00,0.6874,0.68743,0.68738,0.68738,26700000.0
2006-12-15 07:27:00,0.68734,0.68734,0.68723,0.68734,71900000.0
2006-12-15 07:28:00,0.68727,0.68729,0.68721,0.68724,79400000.0
2006-12-15 07:29:00,0.68732,0.68744,0.6872,0.68735,119899998.0
2006-12-15 07:30:00,0.6873,0.68735,0.68725,0.68735,40700000.0
2006-12-15 07:31:00,0.6873,0.68742,0.6873,0.68742,87199999.0
2006-12-15 07:32:00,0.68745,0.68749,0.68732,0.68735,117499999.0
2006-12-15 07:33:00,0.68735,0.68745,0.6873,0.68745,68900000.0
2006-12-15 07:34:00,0.68719,0.68763,0.68719,0.68746,93700001.0
2006-12-15 07:35:00,0.6873,0.6874,0.6873,0.6873,35200000.0
2006-12-15 07:36:00,0.68735,0.68743,0.68735,0.68743,102200001.0
2006-12-15 07:37:00,0.68745,0.68745,0.68735,0.6874,78400000.0
2006-12-15 07:38:00,0.68743,0.68743,0.68733,0.68741,99699999.0
2006-12-15 07:39:00,0.68736,0.68745,0.68736,0.68738,69900000.0
2006-12-15 07:40:00,0.6872,0.68749,0.6872,0.6873,186299998.0
2006-12-15 07:41:00,0.68739,0.68739,0.68724,0.68733,76400000.0
2006-12-15 07:42:00,0.68732,0.68733,0.68724,0.68727,80000001.0
2006-12-15 07:43:00,0.68738,0.68751,0.68726,0.68726,161300002.0
2006-12-15 07:44:00,0.6874,0.6874,0.68735,0.6874,48600000.0
2006-12-15 07:45:00,0.6874,0.68745,0.68735,0.68735,132900000.0
2006-12-15 07:46:00,0.6874,0.68743,0.68733,0.68733,33200000.0
2006-12-15 07:47:00,0.68737,0.68743,0.6873,0.68742,46699999.0
2006-12-15 07:48:00,0.68741,0.68741,0.68714,0.68735,35000000.0
2006-12-15 07:49:00,0.6873,0.68736,0.68726,0.68728,166800000.0
2006-12-15 07:50:00,0.6872,0.68725,0.68705,0.68713,118800002.0
2006-12-15 07:51:00,0.68715,0.68728,0.68715,0.68715,122899999.0
2006-12-15 07:52:00,0.6872,0.6872,0.68707,0.68707,18300000.0
2006-12-15 07:53:00,0.68706,0.68729,0.68706,0.68723,51000000.0
2006-12-15 07:54:00,0.68716,0.68724,0.68705,0.68717,78299999.0
2006-12-15 07:55:00,0.68717,0.68718,0.68714,0.68714,47300000.0
2006-12-15 07:56:00,0.68708,0.68708,0.68665,0.68665,46200000.0
2006-12-15 07:57:00,0.68649,0.68671,0.68649,0.68671,91700000.0
2006-12-15 07:58:00,0.68673,0.68689,0.68668,0.68671,113199999.0
2006-12-15 07:59:00,0.68682,0.68682,0.68663,0.68663,90400001.0
2006-12-15 08:00:00,0.68648,0.68684,0.68648,0.68667,93300000.0
2006-12-15 08:01:00,0.6867,0.68681,0.68665,0.68678,74900000.0
2006-12-15 08:02:00,0.68687,0.68708,0.68687,0.68693,126100000.0
2006-12-15 08:03:00,0.68688,0.68692,0.68681,0.68692,116400002.0
2006-12-15 08:04:00,0.68693,0.68704,0.68686,0.68704,138400001.0
2006-12-15 08:05:00,0.68706,0.68706,0.68678,0.68678,76400001.0
2006-12-15 08:06:00,0.68686,0.68698,0.68686,0.68689,114500001.0
2006-12-15 08:07:00,0.68675,0.68689,0.68675,0.68686,97999999.0
2006-12-15 08:08:00,0.68684,0.68688,0.68677,0.68677,109800000.0
2006-12-15 08:09:00,0.68674,0.68693,0.68674,0.68675,96700000.0
2006-12-15 08:10:00,0.68685,0.6869,0.6868,0.6868,56899999.0
2006-12-15 08:11:00,0.68685,0.68695,0.68675,0.68683,113499998.0
2006-12-15 08:12:00,0.6867,0.68685,0.6867,0.68685,31700000.0
2006-12-15 08:13:00,0.68678,0.68695,0.68675,0.68695,140399999.0
2006-12-15 08:14:00,0.68687,0.68687,0.68683,0.68683,13500000.0
2006-12-15 08:15:00,0.68682,0.68685,0.68681,0.68681,64600000.0
2006-12-15 08:16:00,0.68684,0.68698,0.68684,0.68697,74400001.0
2006-12-15 08:17:00,0.68688,0.68693,0.68682,0.68693,114700000.0
2006-12-15 08:18:00,0.6869,0.68695,0.68688,0.68688,109100002.0
2006-12-15 08:19:00,0.68693,0.68693,0.68679,0.68683,126999998.0
2006-12-15 08:20:00,0.68692,0.68698,0.68683,0.6869,137300001.0
2006-12-15 08:21:00,0.6868,0.68695,0.6868,0.6869,40700000.0
2006-12-15 08:22:00,0.68702,0.68702,0.68686,0.68686,26299999.0
2006-12-15 08:23:00,0.68694,0.68707,0.68693,0.68693,96400000.0
2006-12-15 08:24:00,0.68707,0.68707,0.687,0.68705,87500002.0
2006-12-15 08:25:00,0.68697,0.68697,0.68683,0.68683,38300000.0
2006-12-15 08:26:00,0.68697,0.687,0.68692,0.68692,86899999.0
2006-12-15 08:27:00,0.68694,0.68696,0.68694,0.68696,39099998.0
2006-12-15 08:28:00,0.6871,0.68713,0.68703,0.68708,97000000.0
2006-12-15 08:29:00,0.68702,0.68702,0.6868,0.68692,124200001.0
2006-12-15 08:30:00,0.68699,0.68707,0.68695,0.68695,119200000.0
2006-12-15 08:31:00,0.68704,0.68718,0.68704,0.6871,65799998.0
2006-12-15 08:32:00,0.68711,0.68711,0.687,0.68707,96900000.0
2006-12-15 08:33:00,0.68697,0.68712,0.68691,0.68708,35400000.0
2006-12-15 08:34:00,0.68717,0.68717,0.68703,0.68707,41300000.0
2006-12-15 08:35:00,0.68709,0.6871,0.68701,0.68704,108399998.0
2006-12-15 08:36:00,0.68695,0.68711,0.68695,0.687,66099999.0
2006-12-15 08:37:00,0.68724,0.68727,0.68705,0.68705,48900000.0
2006-12-15 08:38:00,0.68712,0.6872,0.68701,0.68701,99199999.0
2006-12-15 08:39:00,0.68703,0.6872,0.68703,0.68717,75400000.0
2006-12-15 08:40:00,0.68719,0.68719,0.68704,0.68704,33400000.0
2006-12-15 08:41:00,0.68717,0.6872,0.68705,0.68705,40599999.0
2006-12-15 08:42:00,0.68721,0.68724,0.68721,0.68724,53499999.0
2006-12-15 08:43:00,0.68715,0.68745,0.68715,0.68728,147199999.0
2006-12-15 08:44:00,0.68729,0.68729,0.68707,0.68707,96100000.0
2006-12-15 08:45:00,0.68715,0.6873,0.68715,0.6873,24600000.0
2006-12-15 08:46:00,0.68737,0.68737,0.68718,0.68727,48100000.0
2006-12-15 08:47:00,0.68728,0.68736,0.68726,0.68736,106600003.0
2006-12-15 08:48:00,0.68731,0.6874,0.68722,0.68727,166300001.0
2006-12-15 08:49:00,0.68719,0.68719,0.68709,0.68709,80800000.0
2006-12-15 08:50:00,0.68715,0.68725,0.68711,0.68725,78700000.0
2006-12-15 08:51:00,0.6873,0.6874,0.68727,0.68733,82900000.0
2006-12-15 08:52:00,0.68741,0.68741,0.68732,0.68737,66500001.0
2006-12-15 08:53:00,0.68738,0.68742,0.68732,0.68732,75899999.0
2006-12-15 08:54:00,0.68734,0.68741,0.68728,0.68737,51000000.0
2006-12-15 08:55:00,0.68743,0.68745,0.68735,0.68745,99400000.0
2006-12-15 08:56:00,0.68736,0.68736,0.68703,0.68709,49200000.0
2006-12-15 08:57:00,0.68728,0.6874,0.68728,0.68733,74000000.0
2006-12-15 08:58:00,0.68745,0.68747,0.6874,0.6874,87000000.0
2006-12-15 08:59:00,0.68745,0.68745,0.68735,0.68745,79099999.0
2006-12-15 09:00:00,0.6874,0.68755,0.6874,0.68755,29600000.0
2006-12-15 09:01:00,0.68742,0.68742,0.68725,0.68742,136899998.0
2006-12-15 09:02:00,0.68738,0.68747,0.68735,0.68739,140300000.0
2006-12-15 09:03:00,0.68735,0.68748,0.68724,0.68748,74200000.0
2006-12-15 09:04:00,0.68757,0.68757,0.68739,0.68742,121699999.0
2006-12-15 09:05:00,0.68731,0.68742,0.68731,0.68742,43000000.0
2006-12-15 09:06:00,0.68737,0.68749,0.68727,0.6873,100600001.0
2006-12-15 09:07:00,0.68742,0.68776,0.68742,0.68763,106200000.0
2006-12-15 09:08:00,0.68768,0.68768,0.68749,0.68754,84500001.0
2006-12-15 09:09:00,0.68761,0.68769,0.68758,0.68767,122199998.0
2006-12-15 09:10:00,0.68773,0.68785,0.68762,0.68775,118799999.0
2006-12-15 09:11:00,0.68782,0.68782,0.68774,0.6878,52499999.0
2006-12-15 09:12:00,0.6878,0.68783,0.68775,0.68777,98900000.0
2006-12-15 09:13:00,0.68783,0.68786,0.68774,0.68774,87299999.0
2006-12-15 09:14:00,0.68783,0.68783,0.68776,0.6878,30000000.0
2006-12-15 09:15:00,0.68782,0.68791,0.68778,0.68779,117499999.0
2006-12-15 09:16:00,0.68783,0.68783,0.68773,0.68776,83400000.0
2006-12-15 09:17:00,0.68768,0.68769,0.6875,0.6875,136700001.0
2006-12-15 09:18:00,0.6876,0.68767,0.68759,0.68767,143700001.0
2006-12-15 09:19:00,0.68768,0.68768,0.68767,0.68767,38299999.0
2006-12-15 09:20:00,0.6876,0.68765,0.68755,0.68765,92300001.0
2006-12-15 09:21:00,0.68762,0.68768,0.68749,0.68749,97300002.0
2006-12-15 09:22:00,0.6876,0.6878,0.68758,0.68767,111100001.0
2006-12-15 09:23:00,0.68761,0.68785,0.68761,0.68785,80200000.0
2006-12-15 09:24:00,0.68785,0.68785,0.68775,0.68778,35300000.0
2006-12-15 09:25:00,0.68787,0.68787,0.68773,0.68785,53400000.0
2006-12-15 09:26:00,0.68778,0.68783,0.68769,0.68783,55099999.0
2006-12-15 09:27:00,0.68791,0.68806,0.6878,0.68786,163900000.0
2006-12-15 09:28:00,0.68783,0.68786,0.68774,0.68774,62700000.0
2006-12-15 09:29:00,0.68779,0.68779,0.68768,0.68776,76699999.0
2006-12-15 09:30:00,0.68782,0.68784,0.68761,0.68773,112600000.0
2006-12-15 09:31:00,0.68769,0.6878,0.68769,0.68779,102299998.0
2006-12-15 09:32:00,0.68775,0.68778,0.6877,0.68775,79599999.0
2006-12-15 09:33:00,0.6878,0.6879,0.68775,0.68785,105800001.0
2006-12-15 09:34:00,0.68773,0.6879,0.68755,0.68775,135799999.0
2006-12-15 09:35:00,0.68783,0.68786,0.68769,0.68783,83700000.0
2006-12-15 09:36:00,0.68775,0.6879,0.68775,0.6878,105600002.0
2006-12-15 09:37:00,0.68785,0.68785,0.68775,0.68775,79600001.0
2006-12-15 09:38:00,0.68775,0.68775,0.68745,0.68745,141799997.0
2006-12-15 09:39:00,0.68747,0.68768,0.68747,0.68755,76200000.0
2006-12-15 09:40:00,0.68761,0.68787,0.68761,0.68781,57300000.0
2006-12-15 09:41:00,0.68777,0.688,0.68777,0.688,151199998.0
2006-12-15 09:42:00,0.688,0.68815,0.68795,0.68795,60400000.0
2006-12-15 09:43:00,0.68793,0.68803,0.68792,0.68793,129100000.0
2006-12-15 09:44:00,0.68792,0.68801,0.68792,0.68797,78599999.0
2006-12-15 09:45:00,0.68792,0.68804,0.68792,0.68802,50799999.0
2006-12-15 09:46:00,0.68797,0.68822,0.68797,0.68822,19900000.0
2006-12-15 09:47:00,0.68815,0.68831,0.68806,0.68831,70799999.0
2006-12-15 09:48:00,0.68824,0.6883,0.68815,0.68815,109599997.0
2006-12-15 09:49:00,0.6881,0.68818,0.6881,0.68812,47400000.0
2006-12-15 09:50:00,0.68812,0.68827,0.68812,0.68827,57600000.0
2006-12-15 09:51:00,0.68826,0.68834,0.68823,0.68834,53100000.0
2006-12-15 09:52:00,0.68835,0.68849,0.68829,0.68842,154899997.0
2006-12-15 09:53:00,0.68842,0.68856,0.68835,0.68853,117000000.0
2006-12-15 09:54:00,0.68848,0.68848,0.68824,0.68835,92700001.0
2006-12-15 09:55:00,0.68825,0.68852,0.68825,0.68843,54700000.0
2006-12-15 09:56:00,0.68846,0.68847,0.68812,0.68837,107900002.0
2006-12-15 09:57:00,0.68842,0.68857,0.68841,0.68857,93900000.0
2006-12-15 09:58:00,0.68844,0.68844,0.68826,0.68826,20700000.0
2006-12-15 09:59:00,0.68828,0.68847,0.68828,0.68847,29300000.0
2006-12-15 10:00:00,0.68844,0.68851,0.6884,0.6885,41400000.0
2006-12-15 10:01:00,0.68847,0.68854,0.68837,0.68837,58900000.0
2006-12-15 10:02:00,0.68839,0.68865,0.68839,0.68857,102099999.0
2006-12-15 10:03:00,0.68855,0.6886,0.68845,0.6885,133800001.0
2006-12-15 10:04:00,0.6885,0.68855,0.68845,0.68845,38900000.0
2006-12-15 10:05:00,0.68847,0.68874,0.68841,0.68841,69100002.0
2006-12-15 10:06:00,0.6887,0.6887,0.68843,0.68853,80300001.0
2006-12-15 10:07:00,0.68852,0.68852,0.68833,0.68841,98199999.0
2006-12-15 10:08:00,0.68845,0.68852,0.68841,0.6885,88399997.0
2006-12-15 10:09:00,0.68826,0.68851,0.68826,0.68851,134899999.0
2006-12-15 10:10:00,0.68853,0.68857,0.68842,0.68857,80900001.0
2006-12-15 10:11:00,0.68851,0.68851,0.68836,0.68839,37100000.0
2006-12-15 10:12:00,0.68837,0.68837,0.68824,0.68834,88000000.0
2006-12-15 10:13:00,0.68833,0.68842,0.68831,0.68835,66300000.0
2006-12-15 10:14:00,0.68828,0.68836,0.68818,0.68818,63400000.0
2006-12-15 10:15:00,0.68817,0.68819,0.68804,0.68804,85200000.0
2006-12-15 10:16:00,0.6881,0.68816,0.68801,0.68801,75600000.0
2006-12-15 10:17:00,0.68808,0.68818,0.68807,0.68818,94100001.0
2006-12-15 10:18:00,0.68819,0.68822,0.68809,0.68818,115200001.0
2006-12-15 10:19:00,0.68815,0.68825,0.68815,0.68822,82299998.0
2006-12-15 10:20:00,0.68811,0.68821,0.68801,0.6881,139999999.0
2006-12-15 10:21:00,0.6881,0.6881,0.68786,0.68786,72600000.0
2006-12-15 10:22:00,0.68783,0.68794,0.68783,0.68783,53100001.0
2006-12-15 10:23:00,0.68791,0.68791,0.68781,0.68782,178499997.0
2006-12-15 10:24:00,0.6879,0.68794,0.68783,0.68794,58199999.0
2006-12-15 10:25:00,0.6879,0.68792,0.68784,0.68788,61100000.0
2006-12-15 10:26:00,0.6878,0.688,0.6878,0.68795,156200003.0
2006-12-15 10:27:00,0.68795,0.68798,0.68779,0.68789,91299999.0
2006-12-15 10:28:00,0.68785,0.68785,0.68775,0.68775,55000000.0
2006-12-15 10:29:00,0.68785,0.68785,0.6878,0.68782,52499998.0
2006-12-15 10:30:00,0.68783,0.68783,0.68771,0.68777,97599998.0
2006-12-15 10:31:00,0.68782,0.6879,0.68776,0.68783,87099998.0
2006-12-15 10:32:00,0.68782,0.68786,0.68782,0.68786,34299999.0
2006-12-15 10:33:00,0.68788,0.68809,0.6878,0.68809,76700000.0
2006-12-15 10:34:00,0.68862,0.68993,0.68861,0.68993,97200000.0
2006-12-15 10:35:00,0.6896,0.6896,0.68922,0.68922,41400000.0
2006-12-15 10:36:00,0.6887,0.68885,0.68867,0.68873,87000001.0
2006-12-15 10:37:00,0.68882,0.68888,0.68876,0.68888,116899999.0
2006-12-15 10:38:00,0.68881,0.68881,0.68804,0.68808,120300001.0
2006-12-15 10:39:00,0.68805,0.68833,0.68805,0.68813,98900000.0
2006-12-15 10:40:00,0.68821,0.68821,0.68805,0.68813,81499998.0
2006-12-15 10:41:00,0.68805,0.6882,0.68782,0.68782,78300000.0
2006-12-15 10:42:00,0.68797,0.68808,0.68797,0.68808,25500000.0
2006-12-15 10:43:00,0.68798,0.68807,0.68783,0.68783,100899999.0
2006-12-15 10:44:00,0.68793,0.68807,0.68793,0.68805,55800000.0
2006-12-15 10:45:00,0.6881,0.68816,0.68801,0.68805,115800000.0
2006-12-15 10:46:00,0.68794,0.68803,0.68793,0.68803,64600000.0
2006-12-15 10:47:00,0.68791,0.68811,0.68788,0.68803,113400000.0
2006-12-15 10:48:00,0.68806,0.68835,0.68806,0.68835,88399999.0
2006-12-15 10:49:00,0.68829,0.68829,0.68816,0.68816,51200000.0
2006-12-15 10:50:00,0.6882,0.6882,0.68807,0.68817,73100000.0
2006-12-15 10:51:00,0.68822,0.68822,0.68777,0.68817,78900000.0
2006-12-15 10:52:00,0.68815,0.68818,0.6881,0.68818,125600001.0
2006-12-15 10:53:00,0.68813,0.68813,0.68803,0.68813,43000000.0
2006-12-15 10:54:00,0.68803,0.68835,0.68803,0.68835,36700000.0
2006-12-15 10:55:00,0.68841,0.68848,0.68835,0.68848,54400000.0
2006-12-15 10:56:00,0.68857,0.68868,0.68857,0.68868,37500000.0
2006-12-15 10:57:00,0.68873,0.68876,0.68863,0.68863,66800000.0
2006-12-15 10:58:00,0.68867,0.68905,0.68867,0.689,122100000.0
2006-12-15 10:59:00,0.68896,0.68908,0.68866,0.68866,91999999.0
2006-12-15 11:00:00,0.68861,0.68872,0.68838,0.68851,108799999.0
2006-12-15 11:01:00,0.68841,0.68853,0.68818,0.68853,99600001.0
2006-12-15 11:02:00,0.68831,0.6884,0.68801,0.68829,100300000.0
2006-12-15 11:03:00,0.6882,0.68829,0.6881,0.68829,98800000.0
2006-12-15 11:04:00,0.68829,0.68846,0.68827,0.68827,96300001.0
2006-12-15 11:05:00,0.68816,0.68816,0.68794,0.68801,86700000.0
2006-12-15 11:06:00,0.68783,0.68784,0.68776,0.68782,105800001.0
2006-12-15 11:07:00,0.68791,0.68814,0.68791,0.68807,67800001.0
2006-12-15 11:08:00,0.68795,0.68795,0.68778,0.68778,45499999.0
2006-12-15 11:09:00,0.68783,0.68799,0.68783,0.68798,75200000.0
2006-12-15 11:10:00,0.68792,0.68806,0.68779,0.68802,48700000.0
2006-12-15 11:11:00,0.68795,0.68795,0.6879,0.68795,76000000.0
2006-12-15 11:12:00,0.68797,0.68804,0.68791,0.68797,97500000.0
2006-12-15 11:13:00,0.6878,0.68788,0.68772,0.6878,124600001.0
2006-12-15 11:14:00,0.68783,0.688,0.68783,0.68797,129400000.0
2006-12-15 11:15:00,0.688,0.688,0.68783,0.68783,81300001.0
2006-12-15 11:16:00,0.68793,0.68824,0.68787,0.68824,82000000.0
2006-12-15 11:17:00,0.68832,0.68838,0.68817,0.68825,130600002.0
2006-12-15 11:18:00,0.68826,0.68842,0.68826,0.68842,157299999.0
2006-12-15 11:19:00,0.68828,0.68849,0.68826,0.6884,113899999.0
2006-12-15 11:20:00,0.68832,0.68832,0.68812,0.68812,51900000.0
2006-12-15 11:21:00,0.68801,0.68808,0.68799,0.688,93200001.0
2006-12-15 11:22:00,0.68798,0.68808,0.68798,0.68807,124099997.0
2006-12-15 11:23:00,0.6881,0.6881,0.68788,0.6879,60300000.0
2006-12-15 11:24:00,0.68794,0.68807,0.68789,0.68794,153800001.0
2006-12-15 11:25:00,0.68788,0.68793,0.68777,0.68777,87300000.0
2006-12-15 11:26:00,0.6878,0.68785,0.68775,0.68775,69300000.0
2006-12-15 11:27:00,0.68766,0.68766,0.68751,0.68751,52500001.0
2006-12-15 11:28:00,0.68748,0.68748,0.68723,0.68729,58400000.0
2006-12-15 11:29:00,0.68719,0.68719,0.6864,0.6864,94200000.0
2006-12-15 11:30:00,0.6865,0.68659,0.68646,0.6865,87000000.0
2006-12-15 11:31:00,0.68656,0.68656,0.68629,0.68629,105100000.0
2006-12-15 11:32:00,0.68634,0.68667,0.68634,0.68667,43899999.0
2006-12-15 11:33:00,0.68674,0.68687,0.68674,0.68682,40400000.0
2006-12-15 11:34:00,0.68682,0.68685,0.6867,0.68685,60500000.0
2006-12-15 11:35:00,0.68703,0.68724,0.68703,0.68724,75600000.0
2006-12-15 11:36:00,0.68734,0.68763,0.68727,0.68763,112200000.0
2006-12-15 11:37:00,0.68765,0.68765,0.68734,0.68739,52299999.0
2006-12-15 11:38:00,0.68746,0.68746,0.68726,0.68726,181999999.0
2006-12-15 11:39:00,0.68736,0.68748,0.68727,0.68746,122200003.0
2006-12-15 11:40:00,0.68746,0.68756,0.68746,0.68748,83799999.0
2006-12-15 11:41:00,0.68733,0.68737,0.68731,0.68734,129300000.0
2006-12-15 11:42:00,0.68733,0.68733,0.68726,0.68728,59500000.0
2006-12-15 11:43:00,0.68727,0.68743,0.68716,0.68738,164600002.0
2006-12-15 11:44:00,0.68743,0.68752,0.68725,0.68752,52600000.0
2006-12-15 11:45:00,0.68755,0.68759,0.68749,0.68749,85300000.0
2006-12-15 11:46:00,0.68759,0.68761,0.68729,0.68745,66000001.0
2006-12-15 11:47:00,0.68767,0.68774,0.68763,0.68764,73599999.0
2006-12-15 11:48:00,0.68737,0.68737,0.68728,0.68732,82600000.0
2006-12-15 11:49:00,0.6874,0.6874,0.68715,0.6872,90700000.0
2006-12-15 11:50:00,0.68724,0.68753,0.68724,0.68739,99699999.0
2006-12-15 11:51:00,0.68744,0.6875,0.68736,0.68736,89600000.0
2006-12-15 11:52:00,0.68744,0.68748,0.68725,0.68743,76600001.0
2006-12-15 11:53:00,0.68745,0.68745,0.68735,0.6874,118899999.0
2006-12-15 11:54:00,0.68743,0.68743,0.6873,0.68733,88100000.0
2006-12-15 11:55:00,0.68725,0.68737,0.68719,0.6873,70200002.0
2006-12-15 11:56:00,0.68747,0.68754,0.68733,0.68751,102800000.0
2006-12-15 11:57:00,0.68733,0.68744,0.68722,0.68744,84399999.0
2006-12-15 11:58:00,0.68743,0.68743,0.68711,0.68715,58300000.0
2006-12-15 11:59:00,0.68714,0.68714,0.68706,0.68713,67300000.0
2006-12-15 12:00:00,0.68715,0.68715,0.68705,0.6871,42900000.0
2006-12-15 12:01:00,0.68713,0.6872,0.68706,0.68713,165699999.0
2006-12-15 12:02:00,0.68712,0.68725,0.68708,0.68708,108999999.0
2006-12-15 12:03:00,0.6871,0.68721,0.6871,0.68721,80200000.0
2006-12-15 12:04:00,0.68728,0.6873,0.68708,0.68729,115500000.0
2006-12-15 12:05:00,0.68725,0.68725,0.68692,0.68692,120200000.0
2006-12-15 12:06:00,0.68691,0.68706,0.68691,0.68703,65400000.0
2006-12-15 12:07:00,0.68698,0.6873,0.68697,0.68708,141599998.0
2006-12-15 12:08:00,0.6871,0.68723,0.6871,0.68721,63600000.0
2006-12-15 12:09:00,0.68731,0.68735,0.68726,0.68735,58100001.0
2006-12-15 12:10:00,0.6873,0.68735,0.6872,0.68735,116099998.0
2006-12-15 12:11:00,0.68737,0.68746,0.68737,0.68739,61099998.0
2006-12-15 12:12:00,0.68734,0.68749,0.68734,0.68744,87800000.0
2006-12-15 12:13:00,0.6874,0.68745,0.68738,0.68742,80099998.0
2006-12-15 12:14:00,0.68747,0.68749,0.68733,0.68733,79900000.0
2006-12-15 12:15:00,0.68745,0.68765,0.68745,0.68765,89399999.0
2006-12-15 12:16:00,0.6876,0.68765,0.6876,0.68765,62900000.0
2006-12-15 12:17:00,0.68768,0.68775,0.68762,0.68767,84000000.0
2006-12-15 12:18:00,0.6878,0.68783,0.68776,0.68783,74199999.0
2006-12-15 12:19:00,0.68792,0.68806,0.68792,0.688,60600000.0
2006-12-15 12:20:00,0.68803,0.68803,0.68777,0.68777,104000001.0
2006-12-15 12:21:00,0.68763,0.68804,0.68763,0.68804,113999999.0
2006-12-15 12:22:00,0.68821,0.68835,0.68812,0.68828,97300001.0
2006-12-15 12:23:00,0.68816,0.6883,0.68816,0.68819,52800000.0
2006-12-15 12:24:00,0.68812,0.68819,0.68801,0.68801,98999999.0
2006-12-15 12:25:00,0.68807,0.68809,0.68805,0.68808,86500000.0
2006-12-15 12:26:00,0.68804,0.68811,0.68791,0.68808,102600001.0
2006-12-15 12:27:00,0.68808,0.68826,0.68807,0.68826,124700002.0
2006-12-15 12:28:00,0.68815,0.6883,0.68814,0.6883,50000001.0
2006-12-15 12:29:00,0.68821,0.68832,0.68813,0.68813,62300000.0
2006-12-15 12:30:00,0.68806,0.68812,0.68795,0.68795,59600001.0
2006-12-15 12:31:00,0.68797,0.68797,0.68778,0.68783,115199998.0
2006-12-15 12:32:00,0.68787,0.68787,0.68768,0.6877,154299997.0
2006-12-15 12:33:00,0.68775,0.68775,0.68762,0.68762,58200000.0
2006-12-15 12:34:00,0.6877,0.68774,0.68764,0.68766,140999999.0
2006-12-15 12:35:00,0.6876,0.68763,0.68727,0.68728,127300000.0
2006-12-15 12:36:00,0.6872,0.68738,0.68706,0.68711,99500003.0
2006-12-15 12:37:00,0.68708,0.68742,0.68708,0.68742,73900000.0
2006-12-15 12:38:00,0.68759,0.68771,0.68741,0.68759,109900000.0
2006-12-15 12:39:00,0.68767,0.68773,0.68759,0.68773,86100001.0
2006-12-15 12:40:00,0.68765,0.68777,0.68735,0.68777,118199998.0
2006-12-15 12:41:00,0.68773,0.68773,0.68769,0.68769,9500000.0
2006-12-15 12:42:00,0.68768,0.6877,0.68765,0.68765,65400000.0
2006-12-15 12:43:00,0.68774,0.68779,0.68774,0.68779,34300000.0
2006-12-15 12:44:00,0.68786,0.68789,0.68772,0.6878,127400001.0
2006-12-15 12:45:00,0.68792,0.68798,0.68782,0.68792,73799999.0
2006-12-15 12:46:00,0.68795,0.68795,0.6879,0.6879,39500000.0
2006-12-15 12:47:00,0.68791,0.68791,0.68789,0.68789,50299999.0
2006-12-15 12:48:00,0.68772,0.68772,0.68736,0.6875,70799999.0
2006-12-15 12:49:00,0.68759,0.68764,0.68745,0.68755,64200000.0
2006-12-15 12:50:00,0.68745,0.68768,0.68745,0.68754,109700001.0
2006-12-15 12:51:00,0.6877,0.6877,0.68755,0.6876,90600001.0
2006-12-15 12:52:00,0.68754,0.68769,0.68742,0.6876,146099999.0
2006-12-15 12:53:00,0.68754,0.68763,0.6875,0.68753,53200000.0
2006-12-15 12:54:00,0.68742,0.68742,0.68732,0.68732,19600000.0
2006-12-15 12:55:00,0.68714,0.68714,0.68686,0.687,145000001.0
2006-12-15 12:56:00,0.68693,0.68707,0.68688,0.68693,131299999.0
2006-12-15 12:57:00,0.68698,0.68702,0.68698,0.68702,45500000.0
2006-12-15 12:58:00,0.68704,0.68708,0.68697,0.68708,97200000.0
2006-12-15 12:59:00,0.68709,0.68714,0.687,0.68713,136900000.0
2006-12-15 13:00:00,0.68704,0.68711,0.68702,0.68702,45000000.0
2006-12-15 13:01:00,0.68707,0.68722,0.68707,0.68722,65700000.0
2006-12-15 13:02:00,0.68719,0.68725,0.68716,0.68725,119399999.0
2006-12-15 13:03:00,0.68723,0.6874,0.68711,0.6874,56200000.0
2006-12-15 13:04:00,0.6874,0.6874,0.68733,0.68735,103499999.0
2006-12-15 13:05:00,0.68746,0.68749,0.68746,0.68749,19000000.0
2006-12-15 13:06:00,0.68737,0.68737,0.68712,0.68712,66699999.0
2006-12-15 13:07:00,0.68691,0.68717,0.68691,0.68714,105999999.0
2006-12-15 13:08:00,0.68695,0.68707,0.6867,0.6867,154099999.0
2006-12-15 13:09:00,0.6869,0.68698,0.68675,0.68675,98700000.0
2006-12-15 13:10:00,0.68685,0.68693,0.68673,0.68674,79200000.0
2006-12-15 13:11:00,0.68678,0.68695,0.68678,0.68684,134299998.0
2006-12-15 13:12:00,0.68697,0.68697,0.68681,0.68687,49100000.0
2006-12-15 13:13:00,0.6868,0.68685,0.6868,0.68685,84299999.0
2006-12-15 13:14:00,0.68676,0.68678,0.68672,0.68672,67599999.0
2006-12-15 13:15:00,0.68677,0.6868,0.68673,0.68677,82099999.0
2006-12-15 13:16:00,0.68684,0.68684,0.68681,0.68681,20700000.0
2006-12-15 13:17:00,0.6869,0.68698,0.6869,0.68693,64900000.0
2006-12-15 13:18:00,0.6869,0.68708,0.68688,0.68688,118900001.0
2006-12-15 13:19:00,0.68691,0.68702,0.68691,0.68698,42199999.0
2006-12-15 13:20:00,0.6871,0.68724,0.68706,0.68717,47900000.0
2006-12-15 13:21:00,0.6872,0.68723,0.68711,0.68711,46300000.0
2006-12-15 13:22:00,0.68708,0.68719,0.68708,0.68718,65299999.0
2006-12-15 13:23:00,0.68724,0.68729,0.68712,0.68729,152699997.0
2006-12-15 13:24:00,0.68725,0.68738,0.68714,0.68727,139100000.0
2006-12-15 13:25:00,0.68733,0.68733,0.68725,0.68725,61000000.0
2006-12-15 13:26:00,0.68733,0.68738,0.68707,0.6873,95799999.0
2006-12-15 13:27:00,0.68736,0.68737,0.68723,0.68723,74100001.0
2006-12-15 13:28:00,0.6873,0.68735,0.68725,0.6873,86100000.0
2006-12-15 13:29:00,0.68731,0.6876,0.68724,0.6876,121400001.0
2006-12-15 13:30:00,0.68755,0.68765,0.68755,0.68765,104200000.0
2006-12-15 13:31:00,0.68756,0.6876,0.68744,0.6876,67400001.0
2006-12-15 13:32:00,0.68751,0.68755,0.68741,0.68755,54300000.0
2006-12-15 13:33:00,0.68758,0.68769,0.68757,0.68762,140199999.0
2006-12-15 13:34:00,0.68745,0.68764,0.68745,0.68751,95000001.0
2006-12-15 13:35:00,0.68752,0.68757,0.6874,0.68747,178999999.0
2006-12-15 13:36:00,0.68749,0.68755,0.68743,0.68745,116400001.0
2006-12-15 13:37:00,0.68755,0.68758,0.6874,0.68748,99900002.0
2006-12-15 13:38:00,0.68752,0.6876,0.68749,0.6875,87400001.0
2006-12-15 13:39:00,0.68745,0.68745,0.6874,0.6874,75000000.0
2006-12-15 13:40:00,0.6875,0.68755,0.68745,0.68755,84799999.0
2006-12-15 13:41:00,0.68745,0.68756,0.68736,0.68752,108299999.0
2006-12-15 13:42:00,0.68744,0.68755,0.68738,0.68738,73999999.0
2006-12-15 13:43:00,0.68741,0.68752,0.68731,0.68752,96000001.0
2006-12-15 13:44:00,0.68757,0.68763,0.6874,0.6876,106100000.0
2006-12-15 13:45:00,0.6876,0.68765,0.68755,0.68765,111700000.0
2006-12-15 13:46:00,0.68758,0.68763,0.68748,0.68752,47700000.0
2006-12-15 13:47:00,0.6875,0.68755,0.6875,0.68755,53499999.0
2006-12-15 13:48:00,0.6875,0.68765,0.6875,0.68753,71300001.0
2006-12-15 13:49:00,0.68762,0.68762,0.68737,0.68737,60200000.0
2006-12-15 13:50:00,0.6874,0.68756,0.6874,0.6875,101800000.0
2006-12-15 13:51:00,0.68735,0.68745,0.68735,0.68745,99600000.0
2006-12-15 13:52:00,0.68748,0.68753,0.68737,0.68745,114200000.0
2006-12-15 13:53:00,0.68746,0.68749,0.68733,0.68733,91799999.0
2006-12-15 13:54:00,0.68723,0.68746,0.68723,0.68737,145800000.0
2006-12-15 13:55:00,0.68737,0.68747,0.68726,0.68726,78999999.0
2006-12-15 13:56:00,0.68724,0.68747,0.68724,0.68734,25200000.0
2006-12-15 13:57:00,0.68755,0.68758,0.68749,0.68749,78600001.0
2006-12-15 13:58:00,0.68745,0.68745,0.6874,0.6874,34299999.0
2006-12-15 13:59:00,0.68743,0.68743,0.68718,0.68718,93000000.0
2006-12-15 14:00:00,0.68719,0.68727,0.68691,0.68708,58500001.0
2006-12-15 14:01:00,0.6871,0.68721,0.68709,0.68711,117100000.0
2006-12-15 14:02:00,0.6871,0.6871,0.68693,0.68695,47700000.0
2006-12-15 14:03:00,0.68695,0.687,0.68688,0.6869,119899998.0
2006-12-15 14:04:00,0.68703,0.68711,0.68692,0.68707,60600000.0
2006-12-15 14:05:00,0.68705,0.68707,0.68698,0.68698,116399999.0
2006-12-15 14:06:00,0.687,0.687,0.68676,0.68692,68099999.0
2006-12-15 14:07:00,0.68692,0.68692,0.68682,0.68682,69099999.0
2006-12-15 14:08:00,0.68671,0.68712,0.68671,0.68712,82899997.0
2006-12-15 14:09:00,0.68715,0.68715,0.68705,0.68705,98200000.0
2006-12-15 14:10:00,0.68711,0.68711,0.68697,0.68698,36700000.0
2006-12-15 14:11:00,0.68704,0.68704,0.68693,0.68694,85500000.0
2006-12-15 14:12:00,0.68696,0.68704,0.68696,0.68702,95400000.0
2006-12-15 14:13:00,0.687,0.68705,0.6869,0.687,51100000.0
2006-12-15 14:14:00,0.687,0.68706,0.68693,0.68696,129300001.0
2006-12-15 14:15:00,0.68698,0.68704,0.68697,0.68704,17700000.0
2006-12-15 14:16:00,0.68693,0.68702,0.68693,0.68702,49400000.0
2006-12-15 14:17:00,0.68705,0.68705,0.68705,0.68705,47899999.0
2006-12-15 14:18:00,0.687,0.6871,0.68695,0.68705,132999999.0
2006-12-15 14:19:00,0.687,0.6871,0.68695,0.68705,90299999.0
2006-12-15 14:20:00,0.687,0.68705,0.687,0.68705,34700000.0
2006-12-15 14:21:00,0.68693,0.68697,0.68693,0.68697,10300000.0
2006-12-15 14:22:00,0.68689,0.68705,0.68689,0.68695,73399999.0
2006-12-15 14:23:00,0.68698,0.68706,0.68695,0.68696,40500000.0
2006-12-15 14:24:00,0.68702,0.68702,0.68687,0.68687,54200001.0
2006-12-15 14:25:00,0.6869,0.68704,0.6869,0.68698,53300000.0
2006-12-15 14:26:00,0.68697,0.68701,0.68697,0.68699,45100000.0
2006-12-15 14:27:00,0.68693,0.68701,0.68693,0.68693,95399999.0
2006-12-15 14:28:00,0.68695,0.68711,0.68694,0.68711,111600001.0
2006-12-15 14:29:00,0.6871,0.68715,0.687,0.6871,87499999.0
2006-12-15 14:30:00,0.68715,0.68718,0.68705,0.68715,99399998.0
2006-12-15 14:31:00,0.68712,0.68717,0.6871,0.6871,56500000.0
2006-12-15 14:32:00,0.68707,0.68708,0.6869,0.68693,83599999.0
2006-12-15 14:33:00,0.68697,0.68705,0.68697,0.68698,33600000.0
2006-12-15 14:34:00,0.68705,0.68705,0.68685,0.68705,69300000.0
2006-12-15 14:35:00,0.68699,0.68703,0.68697,0.68697,45399999.0
2006-12-15 14:36:00,0.68702,0.68704,0.68699,0.687,54100001.0
2006-12-15 14:37:00,0.68705,0.68705,0.68697,0.687,68099999.0
2006-12-15 14:38:00,0.68697,0.68704,0.68691,0.68704,103600001.0
2006-12-15 14:39:00,0.68695,0.68708,0.68695,0.68707,111000001.0
2006-12-15 14:40:00,0.68702,0.68702,0.68688,0.68699,46200000.0
2006-12-15 14:41:00,0.68695,0.68704,0.68689,0.687,78300001.0
2006-12-15 14:42:00,0.68699,0.6871,0.68691,0.6871,84500000.0
2006-12-15 14:43:00,0.68705,0.6871,0.68697,0.6871,45800000.0
2006-12-15 14:44:00,0.68695,0.68709,0.68691,0.68709,92699999.0
2006-12-15 14:45:00,0.68698,0.68698,0.6869,0.6869,74299999.0
2006-12-15 14:46:00,0.68682,0.68682,0.6867,0.6867,134499998.0
2006-12-15 14:47:00,0.68671,0.68696,0.68671,0.68683,133200001.0
2006-12-15 14:48:00,0.68687,0.68701,0.68687,0.68701,129999998.0
2006-12-15 14:49:00,0.68707,0.68712,0.68702,0.68702,108699999.0
2006-12-15 14:50:00,0.687,0.68705,0.687,0.68705,42200000.0
2006-12-15 14:51:00,0.68708,0.68737,0.68708,0.68737,32000000.0
2006-12-15 14:52:00,0.68733,0.68741,0.68727,0.68727,117499999.0
2006-12-15 14:53:00,0.68733,0.68733,0.68713,0.68713,55700000.0
2006-12-15 14:54:00,0.68728,0.68735,0.68717,0.68732,60400000.0
2006-12-15 14:55:00,0.68733,0.6874,0.6871,0.6871,82699999.0
2006-12-15 14:56:00,0.68729,0.68741,0.68721,0.68721,84299999.0
2006-12-15 14:57:00,0.68722,0.68737,0.68722,0.68728,83700002.0
2006-12-15 14:58:00,0.68715,0.68725,0.68715,0.68715,119900001.0
2006-12-15 14:59:00,0.68729,0.6874,0.68729,0.68739,61200001.0
2006-12-15 15:00:00,0.68742,0.68749,0.68718,0.68718,77500000.0
2006-12-15 15:01:00,0.68709,0.68724,0.68702,0.68722,75099998.0
2006-12-15 15:02:00,0.68738,0.68743,0.68728,0.68734,67900001.0
2006-12-15 15:03:00,0.6874,0.68745,0.68735,0.68743,85600001.0
2006-12-15 15:04:00,0.6874,0.68745,0.68735,0.68745,61800001.0
2006-12-15 15:05:00,0.68741,0.68753,0.6874,0.6875,32000000.0
2006-12-15 15:06:00,0.68754,0.68755,0.68742,0.68749,119500000.0
2006-12-15 15:07:00,0.68752,0.68754,0.68752,0.68752,54200000.0
2006-12-15 15:08:00,0.68747,0.6875,0.68727,0.68727,142200002.0
2006-12-15 15:09:00,0.68748,0.68748,0.6874,0.6874,35800000.0
2006-12-15 15:10:00,0.68745,0.6875,0.6874,0.6874,82500001.0
2006-12-15 15:11:00,0.68735,0.68745,0.68735,0.6874,41100000.0
2006-12-15 15:12:00,0.68744,0.68744,0.68734,0.68739,102800001.0
2006-12-15 15:13:00,0.6874,0.68745,0.68735,0.68742,78500002.0
2006-12-15 15:14:00,0.68746,0.68746,0.68728,0.68738,96300000.0
2006-12-15 15:15:00,0.6874,0.68748,0.68738,0.68747,86700000.0
2006-12-15 15:16:00,0.6874,0.68745,0.68735,0.68745,120599999.0
2006-12-15 15:17:00,0.6874,0.68755,0.6874,0.68755,38999999.0
2006-12-15 15:18:00,0.68733,0.68733,0.68695,0.68695,76899999.0
2006-12-15 15:19:00,0.68703,0.68717,0.68698,0.68707,166200001.0
2006-12-15 15:20:00,0.68703,0.68703,0.68692,0.68697,94900000.0
2006-12-15 15:21:00,0.68693,0.68693,0.68688,0.68688,61300001.0
2006-12-15 15:22:00,0.68686,0.68695,0.68677,0.6868,144200000.0
2006-12-15 15:23:00,0.68693,0.68693,0.68683,0.68687,80300000.0
2006-12-15 15:24:00,0.68702,0.68706,0.6868,0.687,130400000.0
2006-12-15 15:25:00,0.687,0.68712,0.68695,0.68705,123400000.0
2006-12-15 15:26:00,0.68703,0.68723,0.68703,0.68711,87800001.0
2006-12-15 15:27:00,0.68693,0.68708,0.68693,0.68702,66000002.0
2006-12-15 15:28:00,0.68701,0.68723,0.68694,0.68722,67600000.0
2006-12-15 15:29:00,0.68714,0.68714,0.68683,0.68692,103000000.0
2006-12-15 15:30:00,0.68723,0.6878,0.68723,0.68774,84600000.0
2006-12-15 15:31:00,0.68792,0.68835,0.68792,0.68835,55300000.0
2006-12-15 15:32:00,0.68825,0.68825,0.68789,0.68789,56699998.0
2006-12-15 15:33:00,0.68787,0.68788,0.68787,0.68788,25500000.0
2006-12-15 15:34:00,0.688,0.68803,0.68791,0.688,110700000.0
2006-12-15 15:35:00,0.68812,0.68812,0.68789,0.688,80600000.0
2006-12-15 15:36:00,0.68787,0.68826,0.68787,0.68825,52900000.0
2006-12-15 15:37:00,0.68826,0.6885,0.68823,0.6885,34800000.0
2006-12-15 15:38:00,0.68877,0.68899,0.68877,0.68888,61300000.0
2006-12-15 15:39:00,0.68873,0.68878,0.68859,0.68875,74299998.0
2006-12-15 15:40:00,0.68873,0.68879,0.68837,0.68837,92199999.0
2006-12-15 15:41:00,0.68857,0.68872,0.68857,0.68865,58100000.0
2006-12-15 15:42:00,0.68864,0.68868,0.68847,0.68847,57200000.0
2006-12-15 15:43:00,0.68855,0.68855,0.6884,0.68855,70100000.0
2006-12-15 15:44:00,0.68863,0.68863,0.68854,0.6886,78699999.0
2006-12-15 15:45:00,0.68871,0.68908,0.68871,0.68907,79400000.0
2006-12-15 15:46:00,0.68905,0.68905,0.68885,0.68885,80399999.0
2006-12-15 15:47:00,0.68895,0.68896,0.68881,0.68881,162199999.0
2006-12-15 15:48:00,0.6889,0.68903,0.6889,0.68899,103600001.0
2006-12-15 15:49:00,0.6889,0.68914,0.68887,0.68914,71499999.0
2006-12-15 15:50:00,0.68924,0.68938,0.68924,0.68929,75199999.0
2006-12-15 15:51:00,0.6893,0.68945,0.6893,0.68945,29500000.0
2006-12-15 15:52:00,0.68936,0.68948,0.68936,0.68942,58400000.0
2006-12-15 15:53:00,0.6895,0.68977,0.6895,0.6896,72400000.0
2006-12-15 15:54:00,0.68957,0.68989,0.68956,0.68989,60400000.0
2006-12-15 15:55:00,0.69,0.69023,0.68988,0.69,130600001.0
2006-12-15 15:56:00,0.69006,0.6903,0.69006,0.69029,93900001.0
2006-12-15 15:57:00,0.69041,0.69046,0.69041,0.69042,59800000.0
2006-12-15 15:58:00,0.69041,0.69041,0.69015,0.69015,67000000.0
2006-12-15 15:59:00,0.69013,0.69013,0.68974,0.68974,59000002.0
2006-12-15 16:00:00,0.68973,0.69,0.68973,0.68993,169899999.0
2006-12-15 16:01:00,0.69,0.69014,0.68991,0.69014,78100000.0
2006-12-15 16:02:00,0.69028,0.69028,0.68995,0.68995,69000000.0
2006-12-15 16:03:00,0.69009,0.69029,0.69009,0.69023,47700000.0
2006-12-15 16:04:00,0.69028,0.6904,0.69022,0.6904,42500000.0
2006-12-15 16:05:00,0.69048,0.69054,0.69033,0.69054,106400002.0
2006-12-15 16:06:00,0.691,0.69127,0.69088,0.69127,118799999.0
2006-12-15 16:07:00,0.69124,0.69134,0.6912,0.6912,45200000.0
2006-12-15 16:08:00,0.69115,0.69142,0.69115,0.69125,86400000.0
2006-12-15 16:09:00,0.69123,0.69152,0.69123,0.69143,105899999.0
2006-12-15 16:10:00,0.69146,0.69155,0.69121,0.6914,126300001.0
2006-12-15 16:11:00,0.69141,0.69168,0.69139,0.69166,117199999.0
2006-12-15 16:12:00,0.69176,0.69178,0.69161,0.69178,166100000.0
2006-12-15 16:13:00,0.69161,0.69161,0.69143,0.69143,65800000.0
2006-12-15 16:14:00,0.69163,0.69175,0.69133,0.69133,59399999.0
2006-12-15 16:15:00,0.69109,0.6914,0.69109,0.69132,137500002.0
2006-12-15 16:16:00,0.69154,0.69154,0.69124,0.69138,134199999.0
2006-12-15 16:17:00,0.69136,0.69149,0.69133,0.69133,56999998.0
2006-12-15 16:18:00,0.69112,0.69133,0.691,0.69126,62100000.0
2006-12-15 16:19:00,0.69127,0.69127,0.69103,0.69114,105400000.0
2006-12-15 16:20:00,0.69125,0.6913,0.69116,0.69125,116500000.0
2006-12-15 16:21:00,0.69105,0.69134,0.69102,0.6912,107500000.0
2006-12-15 16:22:00,0.69116,0.69143,0.69115,0.69143,143300000.0
2006-12-15 16:23:00,0.69139,0.69165,0.69124,0.69137,134499998.0
2006-12-15 16:24:00,0.69155,0.6916,0.69151,0.69151,99299997.0
2006-12-15 16:25:00,0.69147,0.69169,0.69145,0.69169,101200001.0
2006-12-15 16:26:00,0.69163,0.69175,0.69163,0.69175,103100000.0
2006-12-15 16:27:00,0.69174,0.69174,0.69161,0.69172,76600000.0
2006-12-15 16:28:00,0.69149,0.6918,0.69149,0.69173,70000001.0
2006-12-15 16:29:00,0.69173,0.69173,0.69161,0.69167,70300000.0
2006-12-15 16:30:00,0.69162,0.69162,0.69143,0.69143,65000000.0
2006-12-15 16:31:00,0.69146,0.69153,0.69146,0.69153,71600001.0
2006-12-15 16:32:00,0.69144,0.69144,0.69103,0.69103,136999999.0
2006-12-15 16:33:00,0.69103,0.69136,0.69096,0.69132,115500000.0
2006-12-15 16:34:00,0.69133,0.69143,0.69128,0.69128,127299999.0
2006-12-15 16:35:00,0.69122,0.69122,0.69103,0.69109,75599999.0
2006-12-15 16:36:00,0.69105,0.69114,0.69105,0.69111,94900000.0
2006-12-15 16:37:00,0.69099,0.69103,0.69072,0.69085,50700000.0
2006-12-15 16:38:00,0.6908,0.69092,0.69077,0.69083,125900000.0
2006-12-15 16:39:00,0.69081,0.691,0.69073,0.69086,61399999.0
2006-12-15 16:40:00,0.69093,0.69099,0.69083,0.69092,87100001.0
2006-12-15 16:41:00,0.69105,0.69141,0.69105,0.69141,59799998.0
2006-12-15 16:42:00,0.69142,0.69142,0.69138,0.69138,47899999.0
2006-12-15 16:43:00,0.69124,0.69138,0.69124,0.69124,81400001.0
2006-12-15 16:44:00,0.69116,0.69131,0.69112,0.69115,149899999.0
2006-12-15 16:45:00,0.69126,0.69127,0.69118,0.69123,105300001.0
2006-12-15 16:46:00,0.69131,0.69146,0.69125,0.69144,80700001.0
2006-12-15 16:47:00,0.69153,0.69158,0.69148,0.69148,59800000.0
2006-12-15 16:48:00,0.6915,0.69157,0.69142,0.69149,94899999.0
2006-12-15 16:49:00,0.69142,0.69146,0.69123,0.69146,105000000.0
2006-12-15 16:50:00,0.69161,0.69163,0.69146,0.69161,92500000.0
2006-12-15 16:51:00,0.69172,0.69172,0.6915,0.6915,124099999.0
2006-12-15 16:52:00,0.69145,0.69145,0.69115,0.69127,77499999.0
2006-12-15 16:53:00,0.69124,0.69124,0.69115,0.69119,82000001.0
2006-12-15 16:54:00,0.6911,0.69117,0.69094,0.691,134300000.0
2006-12-15 16:55:00,0.69099,0.69128,0.69099,0.69109,86000000.0
2006-12-15 16:56:00,0.69112,0.69122,0.69089,0.691,102699999.0
2006-12-15 16:57:00,0.69103,0.69109,0.69088,0.69106,92400000.0
2006-12-15 16:58:00,0.69105,0.69109,0.69074,0.69079,155900000.0
2006-12-15 16:59:00,0.69064,0.69087,0.69059,0.6907,99700000.0
2006-12-15 17:00:00,0.69062,0.69069,0.69025,0.69054,135900001.0
2006-12-15 17:01:00,0.69064,0.69084,0.69064,0.6907,80500000.0
2006-12-15 17:02:00,0.69055,0.69055,0.69021,0.69021,43700000.0
2006-12-15 17:03:00,0.68999,0.69033,0.68999,0.69,85700003.0
2006-12-15 17:04:00,0.6897,0.68973,0.68955,0.68964,67300000.0
2006-12-15 17:05:00,0.68957,0.68957,0.6887,0.68897,86300001.0
2006-12-15 17:06:00,0.68907,0.68925,0.68867,0.68881,90199999.0
2006-12-15 17:07:00,0.68899,0.68901,0.68857,0.68875,68400001.0
2006-12-15 17:08:00,0.68872,0.68886,0.68853,0.68866,86000000.0
2006-12-15 17:09:00,0.6887,0.68902,0.68864,0.68896,102399999.0
2006-12-15 17:10:00,0.68894,0.68911,0.68882,0.68898,142899999.0
2006-12-15 17:11:00,0.68881,0.68914,0.68881,0.68914,68400000.0
2006-12-15 17:12:00,0.68927,0.68948,0.68927,0.68927,147200000.0
2006-12-15 17:13:00,0.68933,0.68952,0.68933,0.6895,111599998.0
2006-12-15 17:14:00,0.68944,0.68948,0.68925,0.68927,113899999.0
2006-12-15 17:15:00,0.68916,0.68916,0.68901,0.68905,55600000.0
2006-12-15 17:16:00,0.68918,0.68922,0.68897,0.689,120100001.0
2006-12-15 17:17:00,0.68885,0.68909,0.68884,0.68906,53300000.0
2006-12-15 17:18:00,0.68915,0.68915,0.68892,0.68895,101699998.0
2006-12-15 17:19:00,0.6889,0.6889,0.68879,0.68879,38000000.0
2006-12-15 17:20:00,0.68898,0.68902,0.68882,0.68888,51600000.0
2006-12-15 17:21:00,0.68886,0.68905,0.68886,0.68905,48700000.0
2006-12-15 17:22:00,0.68901,0.68907,0.68895,0.68907,78999999.0
2006-12-15 17:23:00,0.68893,0.68904,0.68883,0.68888,122600000.0
2006-12-15 17:24:00,0.68889,0.68902,0.68889,0.68899,89099999.0
2006-12-15 17:25:00,0.68888,0.68899,0.68883,0.68899,100099999.0
2006-12-15 17:26:00,0.68902,0.68915,0.68898,0.68902,58800000.0
2006-12-15 17:27:00,0.6891,0.68914,0.68894,0.68895,90300001.0
2006-12-15 17:28:00,0.689,0.6892,0.68897,0.6892,131100000.0
2006-12-15 17:29:00,0.689,0.689,0.68883,0.689,53499999.0
2006-12-15 17:30:00,0.68905,0.68908,0.68894,0.68898,81099999.0
2006-12-15 17:31:00,0.68893,0.68937,0.68893,0.68937,94199998.0
2006-12-15 17:32:00,0.68932,0.68938,0.68905,0.68905,73800000.0
2006-12-15 17:33:00,0.68915,0.68934,0.68915,0.68927,72299999.0
2006-12-15 17:34:00,0.68928,0.68942,0.68927,0.68938,130499999.0
2006-12-15 17:35:00,0.68918,0.68918,0.689,0.68905,45799999.0
2006-12-15 17:36:00,0.68916,0.68928,0.68916,0.68925,88099999.0
2006-12-15 17:37:00,0.68927,0.68929,0.68916,0.68929,102100000.0
2006-12-15 17:38:00,0.68928,0.68928,0.68926,0.68928,40699999.0
2006-12-15 17:39:00,0.68934,0.68945,0.68933,0.68945,99799998.0
2006-12-15 17:40:00,0.68931,0.68932,0.68923,0.68924,106200000.0
2006-12-15 17:41:00,0.68923,0.68943,0.68923,0.68933,59499999.0
2006-12-15 17:42:00,0.68929,0.68938,0.68922,0.68938,136600000.0
2006-12-15 17:43:00,0.68947,0.6895,0.68939,0.68942,98600000.0
2006-12-15 17:44:00,0.68945,0.68945,0.6894,0.68945,71700001.0
2006-12-15 17:45:00,0.6894,0.6894,0.68913,0.68936,56600000.0
2006-12-15 17:46:00,0.68952,0.68958,0.68952,0.68958,27900000.0
2006-12-15 17:47:00,0.68955,0.68984,0.68955,0.68973,43600000.0
2006-12-15 17:48:00,0.6897,0.6897,0.68934,0.6894,93400001.0
2006-12-15 17:49:00,0.68942,0.68955,0.68937,0.68952,91799999.0
2006-12-15 17:50:00,0.6894,0.68949,0.68929,0.68945,70100000.0
2006-12-15 17:51:00,0.68947,0.68985,0.68947,0.6898,127500002.0
2006-12-15 17:52:00,0.68999,0.68999,0.68978,0.68982,93100001.0
2006-12-15 17:53:00,0.68989,0.69002,0.68987,0.68987,74500000.0
2006-12-15 17:54:00,0.68973,0.68973,0.68954,0.68963,79099999.0
2006-12-15 17:55:00,0.68954,0.68954,0.68932,0.68945,109800000.0
2006-12-15 17:56:00,0.68939,0.68951,0.68939,0.6894,182999998.0
2006-12-15 17:57:00,0.68935,0.68935,0.68924,0.68924,53499999.0
2006-12-15 17:58:00,0.68935,0.68935,0.6893,0.68932,98899998.0
2006-12-15 17:59:00,0.68926,0.6895,0.68906,0.6895,125599999.0
2006-12-15 18:00:00,0.68957,0.68957,0.68931,0.68931,88599999.0
2006-12-15 18:01:00,0.68933,0.68952,0.68915,0.68952,127600000.0
2006-12-15 18:02:00,0.68978,0.68978,0.68936,0.6896,72100001.0
2006-12-15 18:03:00,0.68958,0.68958,0.6894,0.68945,260499997.0
2006-12-15 18:04:00,0.68939,0.68945,0.68933,0.68935,196699999.0
2006-12-15 18:05:00,0.6894,0.68955,0.68926,0.68926,297200001.0
2006-12-15 18:06:00,0.68934,0.68951,0.68933,0.68951,112600001.0
2006-12-15 18:07:00,0.68945,0.68955,0.6892,0.68922,219799999.0
2006-12-15 18:08:00,0.68917,0.6896,0.68917,0.68955,76900000.0
2006-12-15 18:09:00,0.68951,0.68951,0.68924,0.6895,197999998.0
2006-12-15 18:10:00,0.6895,0.68955,0.6894,0.68955,99900000.0
2006-12-15 18:11:00,0.68962,0.68977,0.68957,0.68966,100800000.0
2006-12-15 18:12:00,0.68973,0.68973,0.68961,0.68963,81999999.0
2006-12-15 18:13:00,0.68953,0.68961,0.68953,0.68957,86700000.0
2006-12-15 18:14:00,0.68955,0.68963,0.68949,0.68963,76999999.0
2006-12-15 18:15:00,0.68961,0.68986,0.68961,0.68976,159000000.0
2006-12-15 18:16:00,0.68976,0.68978,0.68959,0.68972,412899999.0
2006-12-15 18:17:00,0.68979,0.69004,0.68973,0.68995,163000000.0
2006-12-15 18:18:00,0.68995,0.69018,0.68985,0.68985,377799999.0
2006-12-15 18:19:00,0.68982,0.69005,0.68977,0.68977,268099998.0
2006-12-15 18:20:00,0.6898,0.68987,0.68976,0.68987,158600001.0
2006-12-15 18:21:00,0.68974,0.68992,0.68974,0.68992,221599999.0
2006-12-15 18:22:00,0.68995,0.6903,0.68995,0.69022,72100000.0
2006-12-15 18:23:00,0.69013,0.69015,0.6899,0.6899,250600001.0
2006-12-15 18:24:00,0.68989,0.69014,0.68989,0.69011,208099999.0
2006-12-15 18:25:00,0.68996,0.68996,0.68969,0.6897,152299998.0
2006-12-15 18:26:00,0.6898,0.69011,0.68974,0.69011,125099998.0
2006-12-15 18:27:00,0.68999,0.69014,0.68993,0.69004,320999998.0
2006-12-15 18:28:00,0.69001,0.69018,0.68996,0.69002,117800000.0
2006-12-15 18:29:00,0.69002,0.69009,0.68989,0.6899,239300003.0
2006-12-15 18:30:00,0.68982,0.68985,0.68975,0.68985,74999999.0
2006-12-15 18:31:00,0.68977,0.68986,0.68971,0.68986,284799996.0
2006-12-15 18:32:00,0.68986,0.68987,0.68974,0.68974,35900000.0
2006-12-15 18:33:00,0.68973,0.68973,0.68926,0.68935,188700001.0
2006-12-15 18:34:00,0.6894,0.68953,0.6893,0.68953,99200000.0
2006-12-15 18:35:00,0.68955,0.68988,0.68947,0.68988,124299999.0
2006-12-15 18:36:00,0.68996,0.68996,0.68973,0.68983,170699999.0
2006-12-15 18:37:00,0.68976,0.68976,0.68957,0.68976,77199999.0
2006-12-15 18:38:00,0.68975,0.68992,0.68975,0.68992,99200000.0
2006-12-15 18:39:00,0.68985,0.68995,0.6898,0.6899,372200001.0
2006-12-15 18:40:00,0.6899,0.68995,0.6898,0.68995,97300002.0
2006-12-15 18:41:00,0.68994,0.69023,0.68994,0.69017,342900002.0
2006-12-15 18:42:00,0.69023,0.69023,0.68996,0.69022,107399998.0
2006-12-15 18:43:00,0.69016,0.69034,0.69001,0.69009,702299999.0
2006-12-15 18:44:00,0.69003,0.69003,0.68985,0.68993,259600000.0
2006-12-15 18:45:00,0.68997,0.68997,0.68967,0.68972,427300002.0
2006-12-15 18:46:00,0.68956,0.6897,0.68951,0.68965,144300001.0
2006-12-15 18:47:00,0.6897,0.68986,0.68967,0.68981,183700001.0
2006-12-15 18:48:00,0.6899,0.69015,0.68988,0.68999,179499999.0
2006-12-15 18:49:00,0.69003,0.69023,0.69003,0.69017,140300000.0
2006-12-15 18:50:00,0.6902,0.6904,0.69016,0.6904,62100000.0
2006-12-15 18:51:00,0.69035,0.69043,0.69034,0.69034,105299998.0
2006-12-15 18:52:00,0.69032,0.69033,0.69028,0.69029,92399999.0
2006-12-15 18:53:00,0.69037,0.69051,0.69037,0.69045,92500000.0
2006-12-15 18:54:00,0.69045,0.69045,0.6904,0.6904,65499998.0
2006-12-15 18:55:00,0.69043,0.69043,0.69015,0.69028,204900001.0
2006-12-15 18:56:00,0.69035,0.69045,0.69034,0.6904,105700001.0
2006-12-15 18:57:00,0.69044,0.69046,0.69035,0.6904,146500002.0
2006-12-15 18:58:00,0.69041,0.69047,0.69041,0.69047,74100001.0
2006-12-15 18:59:00,0.69037,0.69053,0.6902,0.69032,247099998.0
2006-12-15 19:00:00,0.69027,0.69028,0.69006,0.69016,155199999.0
2006-12-15 19:01:00,0.69017,0.6903,0.69004,0.69006,134700001.0
2006-12-15 19:02:00,0.69017,0.69017,0.68997,0.68997,80600000.0
2006-12-15 19:03:00,0.68987,0.6901,0.68987,0.69001,250600001.0
2006-12-15 19:04:00,0.69007,0.69022,0.69003,0.69003,153600000.0
2006-12-15 19:05:00,0.69001,0.69011,0.69001,0.69004,132600001.0
2006-12-15 19:06:00,0.68998,0.68998,0.68981,0.68995,211300001.0
2006-12-15 19:07:00,0.69002,0.69004,0.68979,0.6899,297400000.0
2006-12-15 19:08:00,0.69,0.69005,0.68991,0.69005,101500000.0
2006-12-15 19:09:00,0.6901,0.6901,0.68995,0.69003,90500000.0
2006-12-15 19:10:00,0.69,0.69,0.68992,0.68997,86400000.0
2006-12-15 19:11:00,0.68995,0.69002,0.68991,0.68993,147299999.0
2006-12-15 19:12:00,0.68985,0.68993,0.68982,0.68986,69299997.0
2006-12-15 19:13:00,0.68982,0.68988,0.68973,0.68973,73899999.0
2006-12-15 19:14:00,0.68978,0.68985,0.68975,0.68975,117199999.0
2006-12-15 19:15:00,0.68976,0.68982,0.68973,0.68973,93900000.0
2006-12-15 19:16:00,0.68968,0.68983,0.68968,0.68983,71499999.0
2006-12-15 19:17:00,0.68978,0.68982,0.6896,0.68969,73900000.0
2006-12-15 19:18:00,0.6897,0.68983,0.6897,0.68983,48500000.0
2006-12-15 19:19:00,0.68975,0.68985,0.68975,0.68985,90900001.0
2006-12-15 19:20:00,0.68984,0.68987,0.68968,0.68976,136900002.0
2006-12-15 19:21:00,0.68969,0.68973,0.68956,0.68963,160200000.0
2006-12-15 19:22:00,0.6896,0.68965,0.6896,0.68965,92399999.0
2006-12-15 19:23:00,0.68956,0.68969,0.68956,0.68968,69600000.0
2006-12-15 19:24:00,0.68968,0.68968,0.68946,0.68946,96599999.0
2006-12-15 19:25:00,0.6895,0.68958,0.68947,0.68958,56200001.0
2006-12-15 19:26:00,0.6895,0.68951,0.68945,0.68948,59900000.0
2006-12-15 19:27:00,0.68938,0.6894,0.68919,0.68926,182399997.0
2006-12-15 19:28:00,0.68945,0.68945,0.68925,0.68925,179400001.0
2006-12-15 19:29:00,0.68921,0.68921,0.68902,0.68902,108900001.0
2006-12-15 19:30:00,0.68907,0.6891,0.68885,0.68885,50099999.0
2006-12-15 19:31:00,0.6888,0.68883,0.68866,0.68883,86799999.0
2006-12-15 19:32:00,0.68882,0.68882,0.68851,0.68851,159900000.0
2006-12-15 19:33:00,0.68846,0.68859,0.68846,0.68857,77800001.0
2006-12-15 19:34:00,0.68855,0.68858,0.68842,0.68855,129400000.0
2006-12-15 19:35:00,0.68853,0.68854,0.68839,0.68846,225800000.0
2006-12-15 19:36:00,0.68843,0.68847,0.68835,0.6884,208899998.0
2006-12-15 19:37:00,0.6884,0.68846,0.6883,0.6883,65500000.0
2006-12-15 19:38:00,0.68829,0.68836,0.68824,0.6883,97699999.0
2006-12-15 19:39:00,0.68837,0.68841,0.68822,0.68822,252499997.0
2006-12-15 19:40:00,0.68844,0.68877,0.68844,0.68877,90800002.0
2006-12-15 19:41:00,0.6889,0.68911,0.6889,0.68896,54200000.0
2006-12-15 19:42:00,0.68901,0.68901,0.68862,0.68865,180200001.0
2006-12-15 19:43:00,0.68886,0.6889,0.6884,0.68844,105100000.0
2006-12-15 19:44:00,0.68857,0.68861,0.68839,0.68858,129100000.0
2006-12-15 19:45:00,0.68868,0.68881,0.68855,0.68855,150099999.0
2006-12-15 19:46:00,0.68865,0.68883,0.6886,0.68881,125300000.0
2006-12-15 19:47:00,0.68877,0.68877,0.68837,0.68837,43800000.0
2006-12-15 19:48:00,0.68834,0.68862,0.68834,0.68857,42600000.0
2006-12-15 19:49:00,0.68859,0.68868,0.68835,0.68835,125900004.0
2006-12-15 19:50:00,0.68852,0.68855,0.68845,0.6885,94300001.0
2006-12-15 19:51:00,0.68853,0.68856,0.68845,0.68853,130199998.0
2006-12-15 19:52:00,0.68858,0.68866,0.6885,0.68863,159800000.0
2006-12-15 19:53:00,0.68867,0.68867,0.68857,0.6886,117099998.0
2006-12-15 19:54:00,0.6886,0.6887,0.68859,0.68859,164699997.0
2006-12-15 19:55:00,0.68847,0.68861,0.68847,0.68861,268900000.0
2006-12-15 19:56:00,0.68864,0.68874,0.6886,0.6886,297100000.0
2006-12-15 19:57:00,0.68877,0.68879,0.68846,0.68851,156400000.0
2006-12-15 19:58:00,0.68877,0.68886,0.68872,0.6888,219100002.0
2006-12-15 19:59:00,0.6888,0.68885,0.68869,0.68874,110400000.0
2006-12-15 20:00:00,0.68879,0.68893,0.68874,0.6888,348400000.0
2006-12-15 20:01:00,0.68882,0.68892,0.68876,0.68888,134400000.0
2006-12-15 20:02:00,0.6889,0.6889,0.68885,0.68885,56599999.0
2006-12-15 20:03:00,0.68893,0.68893,0.68881,0.68887,95300000.0
2006-12-15 20:04:00,0.68893,0.68908,0.68893,0.68902,159500002.0
2006-12-15 20:05:00,0.68902,0.68905,0.6889,0.68893,161500000.0
2006-12-15 20:06:00,0.68905,0.68906,0.68892,0.68903,327599998.0
2006-12-15 20:07:00,0.68903,0.68907,0.68895,0.68901,73700000.0
2006-12-15 20:08:00,0.6891,0.68917,0.68909,0.68909,129399997.0
2006-12-15 20:09:00,0.68908,0.68908,0.68875,0.68876,106499998.0
2006-12-15 20:10:00,0.68859,0.68879,0.68859,0.68877,216799999.0
2006-12-15 20:11:00,0.68875,0.68877,0.68875,0.68877,66799999.0
2006-12-15 20:12:00,0.68882,0.68884,0.68873,0.6888,85199999.0
2006-12-15 20:13:00,0.68886,0.68887,0.68853,0.68879,65500000.0
2006-12-15 20:14:00,0.68888,0.68895,0.68881,0.68895,124200001.0
2006-12-15 20:15:00,0.68885,0.68888,0.68882,0.68886,40899999.0
2006-12-15 20:16:00,0.68887,0.689,0.6888,0.6888,462299998.0
2006-12-15 20:17:00,0.68878,0.68898,0.68878,0.68889,261399998.0
2006-12-15 20:18:00,0.68882,0.68888,0.68878,0.68888,102400000.0
2006-12-15 20:19:00,0.68876,0.68885,0.68854,0.68885,51700001.0
2006-12-15 20:20:00,0.68894,0.68894,0.68872,0.68878,71700001.0
2006-12-15 20:21:00,0.6889,0.68902,0.6889,0.68902,36900000.0
2006-12-15 20:22:00,0.68902,0.68902,0.68886,0.68895,125100000.0
2006-12-15 20:23:00,0.68896,0.68896,0.68871,0.68896,69999999.0
2006-12-15 20:24:00,0.68896,0.68898,0.68869,0.68892,129699999.0
2006-12-15 20:25:00,0.68889,0.68891,0.68876,0.68886,103400000.0
2006-12-15 20:26:00,0.68905,0.68937,0.68905,0.68937,82000001.0
2006-12-15 20:27:00,0.6894,0.68947,0.68938,0.68942,127899995.0
2006-12-15 20:28:00,0.68943,0.68951,0.68943,0.68948,35899999.0
2006-12-15 20:29:00,0.68945,0.6895,0.6894,0.68945,211200001.0
2006-12-15 20:30:00,0.68944,0.68945,0.68932,0.6894,248100000.0
2006-12-15 20:31:00,0.68944,0.68945,0.68934,0.68941,196199999.0
2006-12-15 20:32:00,0.68932,0.68964,0.68932,0.68964,103100002.0
2006-12-15 20:33:00,0.68969,0.68988,0.68965,0.68981,148500001.0
2006-12-15 20:34:00,0.68988,0.68988,0.68972,0.68973,146600001.0
2006-12-15 20:35:00,0.68982,0.69011,0.6897,0.68991,129800000.0
2006-12-15 20:36:00,0.68999,0.69044,0.68999,0.69021,139900000.0
2006-12-15 20:37:00,0.69028,0.69058,0.69028,0.69042,186600000.0
2006-12-15 20:38:00,0.69038,0.69038,0.68997,0.69037,154100001.0
2006-12-15 20:39:00,0.69038,0.6905,0.69035,0.69043,83700000.0
2006-12-15 20:40:00,0.69048,0.6908,0.69048,0.69075,176799998.0
2006-12-15 20:41:00,0.69052,0.69055,0.68986,0.69035,133100000.0
2006-12-15 20:42:00,0.69032,0.69041,0.69027,0.69035,91299999.0
2006-12-15 20:43:00,0.69031,0.69043,0.69028,0.69033,75400000.0
2006-12-15 20:44:00,0.6902,0.6902,0.6901,0.69012,69399999.0
2006-12-15 20:45:00,0.69008,0.69011,0.68998,0.69003,86799999.0
2006-12-15 20:46:00,0.69009,0.69009,0.68985,0.68985,32000000.0
2006-12-15 20:47:00,0.68991,0.69008,0.68991,0.69008,74500000.0
2006-12-15 20:48:00,0.69005,0.69015,0.69005,0.69005,67600001.0
2006-12-15 20:49:00,0.69005,0.69016,0.68998,0.69006,69499999.0
2006-12-15 20:50:00,0.69005,0.69012,0.69,0.69,126999999.0
2006-12-15 20:51:00,0.69002,0.69012,0.69002,0.69007,103099998.0
2006-12-15 20:52:00,0.6901,0.69021,0.68998,0.68998,120700000.0
2006-12-15 20:53:00,0.69008,0.69023,0.69005,0.69018,262800000.0
2006-12-15 20:54:00,0.69019,0.69026,0.69013,0.69017,201600004.0
2006-12-15 20:55:00,0.68991,0.69005,0.68984,0.68997,143100000.0
2006-12-15 20:56:00,0.68987,0.68987,0.68927,0.68948,105900000.0
2006-12-15 20:57:00,0.68955,0.68955,0.68933,0.68933,105100000.0
2006-12-15 20:58:00,0.68941,0.68951,0.68931,0.68934,302799998.0
2006-12-15 20:59:00,0.68941,0.68957,0.68939,0.68947,204199998.0
2006-12-15 21:00:00,0.6895,0.68951,0.68941,0.68945,201299997.0
2006-12-15 21:01:00,0.68937,0.68947,0.6893,0.68943,122700000.0
2006-12-15 21:02:00,0.68937,0.68937,0.68917,0.6892,65700001.0
2006-12-15 21:03:00,0.68915,0.68927,0.68908,0.68927,116300000.0
2006-12-15 21:04:00,0.68911,0.68911,0.68893,0.68893,84499998.0
2006-12-15 21:05:00,0.6889,0.68913,0.68885,0.68907,101699999.0
2006-12-15 21:06:00,0.68905,0.6892,0.68905,0.6891,183900002.0
2006-12-15 21:07:00,0.68912,0.68912,0.68901,0.68901,49500000.0
2006-12-15 21:08:00,0.68898,0.68909,0.68891,0.68908,118300001.0
2006-12-15 21:09:00,0.6891,0.68915,0.68899,0.68907,190800002.0
2006-12-15 21:10:00,0.689,0.68903,0.68897,0.68902,60699999.0
2006-12-15 21:11:00,0.689,0.689,0.689,0.689,15200000.0
2006-12-15 21:12:00,0.68896,0.68911,0.68896,0.68898,185400001.0
2006-12-15 21:13:00,0.68893,0.68895,0.68888,0.6889,90000000.0
2006-12-15 21:14:00,0.68898,0.68899,0.68892,0.68892,95000000.0
2006-12-15 21:15:00,0.6889,0.689,0.68885,0.6889,195400001.0
2006-12-15 21:16:00,0.68897,0.68897,0.68885,0.68888,105699999.0
2006-12-15 21:17:00,0.68885,0.68895,0.68875,0.68895,213899997.0
2006-12-15 21:18:00,0.68895,0.68895,0.68885,0.68892,183999998.0
2006-12-15 21:19:00,0.68892,0.689,0.68886,0.6889,145999999.0
2006-12-15 21:20:00,0.68892,0.68892,0.68869,0.6888,286100000.0
2006-12-15 21:21:00,0.6889,0.68895,0.68883,0.68895,48400000.0
2006-12-15 21:22:00,0.68893,0.68893,0.68882,0.68885,78800000.0
2006-12-15 21:23:00,0.6888,0.68892,0.68877,0.68892,175399999.0
2006-12-15 21:24:00,0.68893,0.68893,0.68881,0.68888,123300000.0
2006-12-15 21:25:00,0.68876,0.68903,0.68876,0.68903,177099999.0
2006-12-15 21:26:00,0.68888,0.68904,0.68886,0.68904,130700000.0
2006-12-15 21:27:00,0.68898,0.68902,0.68892,0.68898,87500000.0
2006-12-15 21:28:00,0.68892,0.68892,0.68882,0.68888,139499999.0
2006-12-15 21:29:00,0.68885,0.68899,0.68867,0.68891,138500000.0
2006-12-15 21:30:00,0.68903,0.68912,0.68893,0.68901,155000000.0
2006-12-15 21:31:00,0.68902,0.68904,0.68892,0.68897,71000000.0
2006-12-15 21:32:00,0.68895,0.68903,0.6889,0.68903,58900001.0
2006-12-15 21:33:00,0.68892,0.68904,0.68892,0.68902,57200001.0
2006-12-15 21:34:00,0.68903,0.68903,0.68883,0.68891,89200000.0
2006-12-15 21:35:00,0.68892,0.689,0.68891,0.68898,165300000.0
2006-12-15 21:36:00,0.689,0.6891,0.68893,0.68905,274400001.0
2006-12-15 21:37:00,0.68902,0.6891,0.689,0.68905,97799999.0
2006-12-15 21:38:00,0.68905,0.68919,0.68899,0.68919,100700002.0
2006-12-15 21:39:00,0.68925,0.68936,0.68917,0.68917,63100000.0
2006-12-15 21:40:00,0.68915,0.6892,0.689,0.68918,154399999.0
2006-12-15 21:41:00,0.6891,0.68916,0.68905,0.68912,149100001.0
2006-12-15 21:42:00,0.68905,0.68905,0.68894,0.68898,104900000.0
2006-12-15 21:43:00,0.68865,0.68901,0.6886,0.68862,128800000.0
2006-12-15 21:44:00,0.68898,0.68902,0.68877,0.68877,42200000.0
2006-12-15 21:45:00,0.68897,0.6893,0.68897,0.68924,95299999.0
2006-12-15 21:46:00,0.68931,0.68937,0.68925,0.68929,96800001.0
2006-12-15 21:47:00,0.68933,0.68943,0.68931,0.68943,56099999.0
2006-12-15 21:48:00,0.68936,0.68936,0.68913,0.68914,71500000.0
2006-12-15 21:49:00,0.68919,0.68939,0.68916,0.68916,100999999.0
2006-12-15 21:50:00,0.68919,0.6893,0.68917,0.6893,89300002.0
2006-12-15 21:51:00,0.6893,0.68942,0.68925,0.68942,81000000.0
2006-12-15 21:52:00,0.6894,0.68953,0.6892,0.6892,85400000.0
2006-12-15 21:53:00,0.68909,0.6894,0.68909,0.6894,72600000.0
2006-12-15 21:54:00,0.6894,0.6894,0.68919,0.68919,170300001.0
2006-12-15 21:55:00,0.68909,0.68911,0.68897,0.68905,60499999.0
2006-12-15 21:56:00,0.68905,0.68905,0.68895,0.68895,88400000.0
2006-12-15 21:57:00,0.689,0.68905,0.6889,0.68902,288599997.0
2006-12-15 21:58:00,0.689,0.68903,0.68894,0.68898,71100000.0
2006-12-15 21:59:00,0.68892,0.68903,0.68892,0.68892,97200002.0
2006-12-15 22:00:00,0.68888,0.68925,0.68882,0.68925,116100001.0
2006-12-15 22:01:00,0.68929,0.68947,0.68929,0.68933,64200000.0
2006-12-15 22:02:00,0.6893,0.6894,0.6893,0.68931,118499999.0
2006-12-15 22:03:00,0.68935,0.68935,0.68932,0.68932,103599999.0
2006-12-15 22:04:00,0.68925,0.68941,0.68925,0.68931,126000001.0
2006-12-15 22:05:00,0.68924,0.6894,0.68919,0.68926,138699999.0
2006-12-15 22:06:00,0.68922,0.68941,0.68915,0.68927,105900000.0
2006-12-15 22:07:00,0.68925,0.68932,0.6892,0.6892,76900000.0
2006-12-15 22:08:00,0.6892,0.68938,0.68908,0.68922,94799999.0
2006-12-15 22:09:00,0.68918,0.68924,0.68913,0.68924,70799999.0
2006-12-15 22:10:00,0.68922,0.68922,0.68912,0.68916,95600000.0
2006-12-15 22:11:00,0.68905,0.68922,0.68905,0.68917,112699999.0
2006-12-15 22:12:00,0.68909,0.68909,0.68896,0.68905,107400000.0
2006-12-15 22:13:00,0.68906,0.68906,0.68884,0.68893,66999999.0
2006-12-15 22:14:00,0.68896,0.68896,0.68875,0.68884,116299999.0
2006-12-15 22:15:00,0.68875,0.6888,0.68868,0.68868,100000000.0
2006-12-15 22:16:00,0.68876,0.68876,0.68864,0.6887,79499999.0
2006-12-15 22:17:00,0.68875,0.68875,0.68865,0.68875,89400002.0
2006-12-15 22:18:00,0.68871,0.68871,0.68858,0.68858,61700000.0
2006-12-15 22:19:00,0.68871,0.68888,0.68863,0.68879,117000002.0
2006-12-15 22:20:00,0.68885,0.68885,0.6888,0.6888,71700001.0
2006-12-15 22:21:00,0.6888,0.6888,0.68858,0.68858,117899999.0
2006-12-15 22:22:00,0.6886,0.68861,0.68849,0.68861,37300000.0
2006-12-15 22:23:00,0.68876,0.68922,0.68876,0.68922,90400002.0
2006-12-15 22:24:00,0.68923,0.68952,0.68907,0.68923,185899999.0
2006-12-15 22:25:00,0.689,0.68907,0.68895,0.68895,78100000.0
2006-12-15 22:26:00,0.68877,0.68877,0.68862,0.68862,65800000.0
2006-12-15 22:27:00,0.6886,0.68876,0.6886,0.68876,69300000.0
2006-12-15 22:28:00,0.68856,0.68872,0.68856,0.6887,106200000.0
2006-12-15 22:29:00,0.6886,0.68867,0.6886,0.68867,74100001.0
2006-12-15 22:30:00,0.68875,0.6888,0.6887,0.68875,157499999.0
2006-12-15 22:31:00,0.68879,0.68891,0.68879,0.68879,83000000.0
2006-12-15 22:32:00,0.68903,0.68907,0.68903,0.68907,27800000.0
2006-12-15 22:33:00,0.68902,0.68916,0.68902,0.68916,86899999.0
2006-12-15 22:34:00,0.68913,0.68917,0.68879,0.68905,75700000.0
2006-12-15 22:35:00,0.68906,0.6891,0.6889,0.6889,150800002.0
2006-12-15 22:36:00,0.68884,0.68897,0.68884,0.68893,151999999.0
2006-12-15 22:37:00,0.68896,0.689,0.68892,0.689,97900001.0
2006-12-15 22:38:00,0.68891,0.68903,0.68875,0.689,132600003.0
2006-12-15 22:39:00,0.68894,0.68899,0.68878,0.68899,86000000.0
2006-12-15 22:40:00,0.689,0.68905,0.6889,0.68895,126200004.0
2006-12-15 22:41:00,0.68895,0.68899,0.68895,0.68899,52000001.0
2006-12-15 22:42:00,0.689,0.68905,0.68897,0.68905,146199999.0
2006-12-15 22:43:00,0.6889,0.68901,0.68874,0.68883,204899997.0
2006-12-15 22:44:00,0.68891,0.68901,0.68887,0.6889,142200002.0
2006-12-15 22:45:00,0.689,0.68906,0.6889,0.68895,132099999.0
2006-12-15 22:46:00,0.68896,0.68899,0.68873,0.68886,226800001.0
2006-12-15 22:47:00,0.68883,0.68898,0.68883,0.68898,63700002.0
2006-12-15 22:48:00,0.68899,0.68907,0.68884,0.689,129299999.0
2006-12-15 22:49:00,0.68903,0.68903,0.68892,0.68893,100899998.0
2006-12-15 22:50:00,0.68905,0.68905,0.68875,0.689,213599999.0
2006-12-15 22:51:00,0.68898,0.68901,0.68886,0.68893,168099998.0
2006-12-15 22:52:00,0.689,0.689,0.6889,0.68892,149299997.0
2006-12-15 22:53:00,0.68897,0.68903,0.6889,0.68903,83800000.0
2006-12-15 22:54:00,0.68902,0.68905,0.68895,0.68895,105200000.0
2006-12-15 22:55:00,0.68894,0.68903,0.68885,0.68885,116300001.0
2006-12-15 22:56:00,0.68898,0.6891,0.68892,0.68904,140499998.0
2006-12-15 22:57:00,0.68908,0.68923,0.68908,0.68917,88300000.0
2006-12-15 22:58:00,0.68919,0.68921,0.689,0.689,150799999.0
2006-12-15 22:59:00,0.68885,0.68907,0.68882,0.68882,165099998.0
2006-12-15 23:00:00,0.6889,0.6891,0.6889,0.68905,100200000.0
2006-12-15 23:01:00,0.68905,0.68912,0.68895,0.6891,124599999.0
2006-12-15 23:02:00,0.68902,0.68911,0.689,0.68911,102800000.0
2006-12-15 23:03:00,0.68902,0.68902,0.68871,0.68894,66200000.0
2006-12-15 23:04:00,0.68902,0.68905,0.68895,0.68895,81200001.0
2006-12-15 23:05:00,0.68891,0.68917,0.68889,0.68905,86100002.0
2006-12-15 23:06:00,0.68905,0.68905,0.68895,0.68895,56600000.0
2006-12-15 23:07:00,0.68895,0.68905,0.6889,0.68898,58100001.0
2006-12-15 23:08:00,0.68904,0.68904,0.68886,0.6889,86999999.0
2006-12-15 23:09:00,0.68898,0.68908,0.68898,0.68903,61100002.0
2006-12-15 23:10:00,0.689,0.68905,0.689,0.689,93000001.0
2006-12-15 23:11:00,0.68903,0.68907,0.68894,0.68898,96200002.0
2006-12-15 23:12:00,0.68895,0.68907,0.68895,0.68907,66100000.0
2006-12-15 23:13:00,0.68905,0.68905,0.68895,0.68902,101800001.0
2006-12-15 23:14:00,0.68902,0.68908,0.68892,0.68892,29800000.0
2006-12-15 23:15:00,0.68898,0.68898,0.68889,0.68893,58899998.0
2006-12-15 23:16:00,0.689,0.68905,0.68895,0.68905,32200000.0
2006-12-15 23:17:00,0.68902,0.68905,0.68885,0.68893,51600000.0
2006-12-15 23:18:00,0.689,0.68905,0.68885,0.68905,43700001.0
2006-12-15 23:19:00,0.68891,0.68915,0.68885,0.68899,79999999.0
2006-12-15 23:20:00,0.68918,0.68933,0.68912,0.6893,54000000.0
2006-12-15 23:21:00,0.68923,0.68932,0.68921,0.68929,56799999.0
2006-12-15 23:22:00,0.68924,0.68934,0.68923,0.68934,71000001.0
2006-12-15 23:23:00,0.68929,0.68931,0.68916,0.68916,46400000.0
2006-12-15 23:24:00,0.68915,0.68925,0.6891,0.68925,48699999.0
2006-12-15 23:25:00,0.68928,0.68932,0.68918,0.6893,76400000.0
2006-12-15 23:26:00,0.6893,0.68935,0.68928,0.68935,93899999.0
2006-12-15 23:27:00,0.68932,0.68932,0.6892,0.6892,85799999.0
2006-12-15 23:28:00,0.68929,0.68929,0.68919,0.68928,111700000.0
2006-12-15 23:29:00,0.68907,0.68914,0.6888,0.68903,81100001.0
2006-12-15 23:30:00,0.68897,0.68906,0.68897,0.68902,78999998.0
2006-12-15 23:31:00,0.6889,0.6889,0.68873,0.68873,111900000.0
2006-12-15 23:32:00,0.68878,0.68883,0.68863,0.68867,45300000.0
2006-12-15 23:33:00,0.68873,0.68884,0.68873,0.68873,51799999.0
2006-12-15 23:34:00,0.68874,0.68879,0.68871,0.68879,51400000.0
2006-12-15 23:35:00,0.68885,0.68885,0.68869,0.68883,70300000.0
2006-12-15 23:36:00,0.68879,0.68891,0.68879,0.6889,102199999.0
2006-12-15 23:37:00,0.68891,0.68891,0.68882,0.68887,90600001.0
2006-12-15 23:38:00,0.68886,0.68889,0.68856,0.6886,133000001.0
2006-12-15 23:39:00,0.68849,0.68861,0.68849,0.68856,99499999.0
2006-12-15 23:40:00,0.68871,0.68871,0.68869,0.68869,22400000.0
2006-12-15 23:41:00,0.68881,0.68884,0.68873,0.68884,30300000.0
2006-12-15 23:42:00,0.6888,0.68889,0.68875,0.68875,80699999.0
2006-12-15 23:43:00,0.68878,0.68891,0.68878,0.68891,59700000.0
2006-12-15 23:44:00,0.68892,0.68892,0.68883,0.68883,40800000.0
2006-12-15 23:45:00,0.68893,0.68893,0.68883,0.6889,26200000.0
2006-12-15 23:46:00,0.6889,0.689,0.6889,0.68895,113100000.0
2006-12-15 23:47:00,0.68895,0.68895,0.68888,0.68888,27700000.0
2006-12-15 23:48:00,0.68885,0.6889,0.68885,0.68885,71500000.0
2006-12-15 23:49:00,0.68895,0.68895,0.68885,0.6889,35900000.0
2006-12-15 23:50:00,0.68887,0.68892,0.68879,0.68892,37500000.0
2006-12-15 23:51:00,0.68902,0.68929,0.689,0.68915,114000000.0
2006-12-15 23:52:00,0.68899,0.6891,0.68895,0.68897,123600001.0
2006-12-15 23:53:00,0.6889,0.68901,0.68889,0.68897,43500000.0
2006-12-15 23:54:00,0.68895,0.68903,0.68879,0.68903,102000000.0
2006-12-15 23:55:00,0.68904,0.68952,0.68897,0.68952,101500001.0
2006-12-15 23:56:00,0.68976,0.68976,0.68919,0.68935,137100001.0
2006-12-15 23:57:00,0.68933,0.68935,0.6893,0.6893,71000000.0
2006-12-15 23:58:00,0.68933,0.68946,0.68933,0.68946,32600000.0
2006-12-15 23:59:00,0.68895,0.68941,0.68895,0.68926,77800001.0
2006-12-18 00:00:00,0.6884,0.6884,0.6884,0.6884,113500001.0
2006-12-18 00:01:00,0.6883,0.6884,0.6883,0.6884,113500001.0
2006-12-18 00:05:00,0.6883,0.6884,0.6883,0.6884,113500001.0
2006-12-18 00:07:00,0.6883,0.6883,0.6881,0.6882,113500001.0
2006-12-18 00:09:00,0.6881,0.6882,0.6881,0.6882,113500001.0
2006-12-18 00:11:00,0.6883,0.6883,0.6883,0.6883,113500001.0
2006-12-18 00:12:00,0.6884,0.6885,0.6884,0.6885,113500001.0
2006-12-18 00:16:00,0.6886,0.6886,0.6885,0.6886,113500001.0
2006-12-18 00:17:00,0.6887,0.6892,0.6887,0.6887,113500001.0
2006-12-18 00:18:00,0.6889,0.6889,0.6889,0.6889,113500001.0
2006-12-18 00:19:00,0.6888,0.6888,0.6888,0.6888,113500001.0
2006-12-18 00:23:00,0.6889,0.6889,0.6889,0.6889,113500001.0
2006-12-18 00:24:00,0.6893,0.6893,0.6889,0.6889,113500001.0
2006-12-18 00:25:00,0.689,0.6894,0.689,0.6894,113500001.0
2006-12-18 00:26:00,0.6893,0.6893,0.689,0.689,113500001.0
2006-12-18 00:32:00,0.6892,0.6892,0.689,0.689,113500001.0
2006-12-18 00:33:00,0.6892,0.6892,0.6892,0.6892,113500001.0
2006-12-18 00:34:00,0.689,0.6892,0.689,0.6892,113500001.0
2006-12-18 00:35:00,0.689,0.689,0.689,0.689,113500001.0
2006-12-18 00:37:00,0.6889,0.689,0.6889,0.689,113500001.0
2006-12-18 00:47:00,0.6892,0.6892,0.6892,0.6892,113500001.0
2006-12-18 00:50:00,0.689,0.689,0.689,0.689,113500001.0
2006-12-18 00:52:00,0.6889,0.689,0.6889,0.6889,113500001.0
2006-12-18 00:53:00,0.689,0.689,0.6889,0.6889,113500001.0
2006-12-18 00:54:00,0.6888,0.6889,0.6888,0.6889,113500001.0
2006-12-18 00:57:00,0.689,0.689,0.689,0.689,113500001.0
2006-12-18 00:58:00,0.6889,0.6889,0.6888,0.6889,113500001.0
2006-12-18 00:59:00,0.6888,0.6889,0.6888,0.6888,113500001.0
2006-12-18 01:00:00,0.6887,0.6887,0.6887,0.6887,113500001.0
2006-12-18 01:02:00,0.6888,0.6888,0.6888,0.6888,113500001.0
2006-12-18 01:08:00,0.689,0.689,0.689,0.689,113500001.0
2006-12-18 01:11:00,0.6894,0.6894,0.689,0.6894,113500001.0
2006-12-18 01:12:00,0.6895,0.6895,0.6895,0.6895,113500001.0
2006-12-18 01:15:00,0.6894,0.6897,0.6894,0.6897,113500001.0
2006-12-18 01:16:00,0.6896,0.6897,0.6896,0.6896,113500001.0
2006-12-18 01:17:00,0.6897,0.6897,0.6895,0.6895,113500001.0
2006-12-18 01:18:00,0.6896,0.6896,0.6896,0.6896,113500001.0
2006-12-18 01:24:00,0.6897,0.6897,0.6897,0.6897,113500001.0
2006-12-18 01:29:00,0.6898,0.6898,0.6898,0.6898,113500001.0
2006-12-18 01:43:00,0.6897,0.6897,0.6897,0.6897,113500001.0
2006-12-18 01:45:00,0.6896,0.6896,0.6895,0.6895,113500001.0
2006-12-18 01:47:00,0.6894,0.6894,0.6894,0.6894,113500001.0
2006-12-18 01:48:00,0.6893,0.6894,0.6893,0.6894,113500001.0
2006-12-18 01:49:00,0.6893,0.6893,0.6893,0.6893,113500001.0
2006-12-18 01:50:00,0.6892,0.6893,0.6892,0.6893,113500001.0
2006-12-18 01:53:00,0.6892,0.6892,0.6889,0.689,113500001.0
2006-12-18 01:54:00,0.6892,0.6893,0.689,0.6893,113500001.0
2006-12-18 01:55:00,0.689,0.6893,0.689,0.6892,113500001.0
2006-12-18 01:59:00,0.689,0.6892,0.689,0.6892,113500001.0
2006-12-18 02:00:00,0.68864,0.68869,0.68856,0.68858,113500001.0
2006-12-18 02:01:00,0.68862,0.68862,0.68846,0.68848,62999999.0
2006-12-18 02:02:00,0.68842,0.68863,0.68842,0.6886,146700000.0
2006-12-18 02:03:00,0.68855,0.68874,0.68855,0.68862,90499999.0
2006-12-18 02:04:00,0.6887,0.68873,0.68867,0.68867,27200000.0
2006-12-18 02:05:00,0.68867,0.6887,0.6886,0.6887,61300000.0
2006-12-18 02:06:00,0.68865,0.6887,0.68863,0.68866,51100000.0
2006-12-18 02:07:00,0.68861,0.68873,0.68861,0.68873,35400000.0
2006-12-18 02:08:00,0.68867,0.68885,0.68867,0.68885,94499998.0
2006-12-18 02:09:00,0.68882,0.68883,0.68879,0.6888,53500000.0
2006-12-18 02:10:00,0.68885,0.68887,0.68875,0.68887,115900000.0
2006-12-18 02:11:00,0.68882,0.68902,0.68879,0.68902,57300000.0
2006-12-18 02:12:00,0.689,0.68927,0.689,0.6892,101000000.0
2006-12-18 02:13:00,0.68915,0.68924,0.68914,0.68915,46100001.0
2006-12-18 02:14:00,0.6892,0.6893,0.6892,0.6892,77200001.0
2006-12-18 02:15:00,0.68913,0.68939,0.6891,0.68932,82199998.0
2006-12-18 02:16:00,0.68933,0.68939,0.68928,0.68931,75900000.0
2006-12-18 02:17:00,0.68928,0.68938,0.68925,0.68938,86200001.0
2006-12-18 02:18:00,0.68919,0.68931,0.68919,0.68923,54699999.0
2006-12-18 02:19:00,0.68924,0.6894,0.68911,0.68911,58100000.0
2006-12-18 02:20:00,0.68923,0.68937,0.68922,0.68937,79599999.0
2006-12-18 02:21:00,0.68937,0.68943,0.68932,0.68943,68100000.0
2006-12-18 02:22:00,0.68945,0.68945,0.68935,0.68943,62799999.0
2006-12-18 02:23:00,0.6893,0.68949,0.68927,0.68927,121000001.0
2006-12-18 02:24:00,0.68932,0.6894,0.68928,0.68939,79900001.0
2006-12-18 02:25:00,0.68955,0.6896,0.6894,0.6895,99999998.0
2006-12-18 02:26:00,0.68955,0.68956,0.68938,0.68938,79100001.0
2006-12-18 02:27:00,0.6894,0.6894,0.68925,0.68925,19900000.0
2006-12-18 02:28:00,0.68935,0.6895,0.68935,0.6895,69300000.0
2006-12-18 02:29:00,0.68955,0.68955,0.6894,0.68945,85700000.0
2006-12-18 02:30:00,0.68955,0.68955,0.68947,0.68955,28700000.0
2006-12-18 02:31:00,0.68955,0.6896,0.68945,0.6896,76100000.0
2006-12-18 02:32:00,0.6895,0.68955,0.6895,0.68951,88500001.0
2006-12-18 02:33:00,0.68951,0.68953,0.68948,0.68953,55000002.0
2006-12-18 02:34:00,0.68937,0.68953,0.68929,0.6894,74600000.0
2006-12-18 02:35:00,0.68943,0.68954,0.68941,0.68941,75900001.0
2006-12-18 02:36:00,0.68942,0.68956,0.68942,0.68944,89999998.0
2006-12-18 02:37:00,0.68953,0.68953,0.68947,0.68949,66000000.0
2006-12-18 02:38:00,0.68958,0.68961,0.68954,0.68959,81399997.0
2006-12-18 02:39:00,0.68955,0.68966,0.68955,0.68956,8400000.0
2006-12-18 02:40:00,0.6895,0.68963,0.68946,0.68962,91699999.0
2006-12-18 02:41:00,0.68965,0.68965,0.68953,0.68953,36099999.0
2006-12-18 02:42:00,0.68965,0.68965,0.6896,0.68963,84700000.0
2006-12-18 02:43:00,0.68947,0.68947,0.68942,0.68944,50800002.0
2006-12-18 02:44:00,0.68943,0.68948,0.68942,0.68948,58399999.0
2006-12-18 02:45:00,0.68947,0.68947,0.68928,0.68932,56400000.0
2006-12-18 02:46:00,0.68914,0.68928,0.68914,0.68921,63800000.0
2006-12-18 02:47:00,0.68923,0.68927,0.68923,0.68927,57200000.0
2006-12-18 02:48:00,0.68923,0.68923,0.68912,0.68912,27100000.0
2006-12-18 02:49:00,0.68912,0.6892,0.68909,0.68912,42300000.0
2006-12-18 02:50:00,0.68906,0.68909,0.68903,0.68905,59900000.0
2006-12-18 02:51:00,0.6891,0.68918,0.68902,0.68905,88900001.0
2006-12-18 02:52:00,0.68905,0.68915,0.68905,0.68908,131000001.0
2006-12-18 02:53:00,0.68908,0.68908,0.68887,0.68895,56500000.0
2006-12-18 02:54:00,0.68884,0.68907,0.68875,0.68907,70900000.0
2006-12-18 02:55:00,0.6891,0.6891,0.68887,0.68887,97800000.0
2006-12-18 02:56:00,0.68892,0.68898,0.68886,0.68888,86900000.0
2006-12-18 02:57:00,0.68885,0.6889,0.68883,0.6889,30000000.0
2006-12-18 02:58:00,0.68893,0.689,0.68885,0.68887,52400000.0
2006-12-18 02:59:00,0.68896,0.68898,0.68883,0.68883,77600000.0
2006-12-18 03:00:00,0.6888,0.68888,0.6888,0.68885,61800000.0
2006-12-18 03:01:00,0.68884,0.68909,0.68883,0.68909,127800002.0
2006-12-18 03:02:00,0.68904,0.68914,0.68904,0.68914,82099999.0
2006-12-18 03:03:00,0.68915,0.68915,0.689,0.689,86600000.0
2006-12-18 03:04:00,0.68913,0.68927,0.68913,0.68927,209600003.0
2006-12-18 03:05:00,0.68911,0.68921,0.68902,0.68921,116099999.0
2006-12-18 03:06:00,0.68914,0.68914,0.68878,0.68878,66899999.0
2006-12-18 03:07:00,0.68868,0.68876,0.68862,0.68876,45400000.0
2006-12-18 03:08:00,0.68873,0.68883,0.68868,0.68868,178199998.0
2006-12-18 03:09:00,0.6887,0.68883,0.68865,0.68875,74099999.0
2006-12-18 03:10:00,0.68881,0.68891,0.68877,0.68878,53400000.0
2006-12-18 03:11:00,0.68882,0.68898,0.68882,0.68898,54300000.0
2006-12-18 03:12:00,0.68909,0.68922,0.68901,0.68922,80500001.0
2006-12-18 03:13:00,0.68934,0.68939,0.68934,0.68939,35499999.0
2006-12-18 03:14:00,0.68951,0.68962,0.68951,0.68962,70899999.0
2006-12-18 03:15:00,0.68957,0.68962,0.68952,0.68952,113499999.0
2006-12-18 03:16:00,0.68947,0.68959,0.6892,0.68932,88700001.0
2006-12-18 03:17:00,0.6893,0.68935,0.68922,0.68922,81299999.0
2006-12-18 03:18:00,0.68926,0.6894,0.68922,0.68937,63200000.0
2006-12-18 03:19:00,0.68924,0.68956,0.68924,0.68938,101500001.0
2006-12-18 03:20:00,0.68939,0.68941,0.68929,0.68935,117300000.0
2006-12-18 03:21:00,0.68937,0.68943,0.68937,0.68943,7800000.0
2006-12-18 03:22:00,0.68934,0.68941,0.68933,0.68937,74299998.0
2006-12-18 03:23:00,0.68934,0.68936,0.68928,0.68928,45800000.0
2006-12-18 03:24:00,0.68932,0.68934,0.68927,0.68934,51999998.0
2006-12-18 03:25:00,0.68935,0.68935,0.68925,0.68935,40400000.0
2006-12-18 03:26:00,0.68933,0.68941,0.68925,0.68925,100000003.0
2006-12-18 03:27:00,0.68937,0.68937,0.68925,0.68935,54599999.0
2006-12-18 03:28:00,0.68933,0.68941,0.68928,0.68928,129500001.0
2006-12-18 03:29:00,0.68931,0.68943,0.68931,0.68943,37400000.0
2006-12-18 03:30:00,0.68945,0.68945,0.68935,0.68935,57900000.0
2006-12-18 03:31:00,0.68931,0.68947,0.68926,0.68947,98200000.0
2006-12-18 03:32:00,0.68942,0.68942,0.68929,0.68942,96199998.0
2006-12-18 03:33:00,0.6894,0.6894,0.68925,0.68925,71500000.0
2006-12-18 03:34:00,0.68926,0.68945,0.68926,0.68945,45900000.0
2006-12-18 03:35:00,0.68958,0.68958,0.68945,0.68953,123600002.0
2006-12-18 03:36:00,0.68941,0.68946,0.68941,0.68942,77800000.0
2006-12-18 03:37:00,0.68943,0.68943,0.6893,0.68932,86800000.0
2006-12-18 03:38:00,0.68935,0.68942,0.68935,0.68942,69200001.0
2006-12-18 03:39:00,0.68942,0.68942,0.68934,0.6894,87799999.0
2006-12-18 03:40:00,0.68935,0.68951,0.68935,0.68951,75800000.0
2006-12-18 03:41:00,0.68945,0.68958,0.68945,0.68955,138300002.0
2006-12-18 03:42:00,0.68944,0.68965,0.68944,0.68965,117699997.0
2006-12-18 03:43:00,0.68951,0.68965,0.68951,0.68965,74400001.0
2006-12-18 03:44:00,0.68971,0.68972,0.68962,0.68968,94999999.0
2006-12-18 03:45:00,0.68984,0.68984,0.68976,0.68976,28799999.0
2006-12-18 03:46:00,0.68983,0.68985,0.68959,0.68975,110100000.0
2006-12-18 03:47:00,0.68957,0.68958,0.68957,0.68958,16700000.0
2006-12-18 03:48:00,0.68945,0.68959,0.6894,0.68955,131599999.0
2006-12-18 03:49:00,0.68946,0.68972,0.68944,0.68972,73100000.0
2006-12-18 03:50:00,0.68971,0.68974,0.68969,0.6897,67300002.0
2006-12-18 03:51:00,0.68974,0.68974,0.68967,0.68969,63700000.0
2006-12-18 03:52:00,0.68973,0.68973,0.68965,0.68972,46900000.0
2006-12-18 03:53:00,0.68978,0.68984,0.68949,0.68951,112400001.0
2006-12-18 03:54:00,0.68968,0.68981,0.68968,0.68981,91800001.0
2006-12-18 03:55:00,0.6896,0.68965,0.68955,0.68965,82000000.0
2006-12-18 03:56:00,0.68956,0.68974,0.68956,0.68972,41000000.0
2006-12-18 03:57:00,0.6897,0.6899,0.6897,0.6899,12300000.0
2006-12-18 03:58:00,0.68985,0.68985,0.68975,0.6898,139000002.0
2006-12-18 03:59:00,0.68984,0.69002,0.68984,0.69002,69999999.0
2006-12-18 04:00:00,0.69011,0.69017,0.6898,0.6899,113700001.0
2006-12-18 04:01:00,0.68998,0.68998,0.6899,0.68998,40400000.0
2006-12-18 04:02:00,0.68995,0.68995,0.68984,0.68993,59800000.0
2006-12-18 04:03:00,0.69012,0.69025,0.69007,0.69007,148300005.0
2006-12-18 04:04:00,0.6901,0.69015,0.6901,0.6901,60199999.0
2006-12-18 04:05:00,0.6901,0.69026,0.6901,0.69016,61200000.0
2006-12-18 04:06:00,0.69022,0.69026,0.69016,0.6902,130200000.0
2006-12-18 04:07:00,0.69011,0.69023,0.69005,0.69023,96099998.0
2006-12-18 04:08:00,0.69031,0.69031,0.68998,0.69002,85400000.0
2006-12-18 04:09:00,0.69013,0.69015,0.69006,0.69014,119800002.0
2006-12-18 04:10:00,0.69012,0.69021,0.69009,0.69018,87099998.0
2006-12-18 04:11:00,0.69022,0.69022,0.69007,0.69009,71800000.0
2006-12-18 04:12:00,0.69009,0.69019,0.69007,0.69013,95100000.0
2006-12-18 04:13:00,0.69013,0.69013,0.69003,0.69003,63300002.0
2006-12-18 04:14:00,0.6901,0.69013,0.68996,0.68996,66100000.0
2006-12-18 04:15:00,0.69005,0.69015,0.69005,0.69013,80299999.0
2006-12-18 04:16:00,0.69005,0.69008,0.69001,0.69008,73800001.0
2006-12-18 04:17:00,0.69012,0.69012,0.68996,0.69001,136099999.0
2006-12-18 04:18:00,0.69006,0.69013,0.69002,0.69013,60600000.0
2006-12-18 04:19:00,0.69001,0.69001,0.68999,0.68999,26400000.0
2006-12-18 04:20:00,0.68997,0.69007,0.68997,0.69007,43099999.0
2006-12-18 04:21:00,0.69036,0.69038,0.69002,0.69008,105499999.0
2006-12-18 04:22:00,0.69005,0.69016,0.68995,0.68995,173700002.0
2006-12-18 04:23:00,0.69002,0.69008,0.69,0.69008,92400000.0
2006-12-18 04:24:00,0.69008,0.69009,0.69003,0.69004,84500001.0
2006-12-18 04:25:00,0.6902,0.6902,0.69015,0.69015,52300002.0
2006-12-18 04:26:00,0.69007,0.6901,0.68997,0.68997,90599999.0
2006-12-18 04:27:00,0.69002,0.69002,0.6899,0.68991,56500000.0
2006-12-18 04:28:00,0.69003,0.69005,0.6899,0.69005,101300000.0
2006-12-18 04:29:00,0.69003,0.69003,0.68999,0.68999,23100000.0
2006-12-18 04:30:00,0.68984,0.68989,0.68975,0.68978,64000000.0
2006-12-18 04:31:00,0.6897,0.68988,0.6897,0.6898,109899999.0
2006-12-18 04:32:00,0.68975,0.6899,0.68975,0.68983,99799999.0
2006-12-18 04:33:00,0.68988,0.68992,0.68982,0.68982,96500001.0
2006-12-18 04:34:00,0.68989,0.68989,0.68986,0.68986,14600000.0
2006-12-18 04:35:00,0.68983,0.6899,0.68971,0.68983,88099998.0
2006-12-18 04:36:00,0.68975,0.68981,0.6897,0.68981,93400000.0
2006-12-18 04:37:00,0.6898,0.6898,0.68975,0.68975,26000001.0
2006-12-18 04:38:00,0.68985,0.68985,0.68972,0.68985,69500000.0
2006-12-18 04:39:00,0.68985,0.68992,0.68985,0.68992,79899999.0
2006-12-18 04:40:00,0.69,0.6901,0.69,0.69,85300001.0
2006-12-18 04:41:00,0.69003,0.69003,0.6899,0.68995,65300000.0
2006-12-18 04:42:00,0.69001,0.69003,0.68994,0.69003,53799999.0
2006-12-18 04:43:00,0.69,0.6901,0.68997,0.6901,30100000.0
2006-12-18 04:44:00,0.69005,0.69007,0.68995,0.68995,91100001.0
2006-12-18 04:45:00,0.68995,0.69004,0.68995,0.69004,84900001.0
2006-12-18 04:46:00,0.69005,0.69005,0.68995,0.68995,132199999.0
2006-12-18 04:47:00,0.68999,0.69005,0.68996,0.68999,166699996.0
2006-12-18 04:48:00,0.69,0.69005,0.68994,0.69005,104799999.0
2006-12-18 04:49:00,0.69005,0.6901,0.68995,0.69,65500000.0
2006-12-18 04:50:00,0.69005,0.69005,0.68996,0.69,97999999.0
2006-12-18 04:51:00,0.69003,0.69003,0.68995,0.68995,51800000.0
2006-12-18 04:52:00,0.69,0.69005,0.69,0.69005,32700000.0
2006-12-18 04:53:00,0.68995,0.69005,0.68995,0.69005,19100000.0
2006-12-18 04:54:00,0.68995,0.68995,0.68983,0.68994,69799999.0
2006-12-18 04:55:00,0.68995,0.68995,0.68985,0.6899,79800000.0
2006-12-18 04:56:00,0.68985,0.68995,0.68985,0.68995,77199999.0
2006-12-18 04:57:00,0.68998,0.69003,0.68978,0.68999,62099999.0
2006-12-18 04:58:00,0.68993,0.69002,0.68985,0.68985,108900002.0
2006-12-18 04:59:00,0.68995,0.69005,0.68985,0.68995,143200002.0
2006-12-18 05:00:00,0.68998,0.69002,0.68993,0.69,38000000.0
2006-12-18 05:01:00,0.68995,0.69004,0.68985,0.69003,134199998.0
2006-12-18 05:02:00,0.69005,0.69005,0.68997,0.68997,25500000.0
2006-12-18 05:03:00,0.69003,0.69007,0.68993,0.68997,101400001.0
2006-12-18 05:04:00,0.69003,0.69003,0.6898,0.68985,114100000.0
2006-12-18 05:05:00,0.6899,0.68995,0.68985,0.68985,79500000.0
2006-12-18 05:06:00,0.68995,0.68995,0.68985,0.6899,56600000.0
2006-12-18 05:07:00,0.68988,0.68994,0.68984,0.68992,71100000.0
2006-12-18 05:08:00,0.68993,0.68993,0.68982,0.68984,108299999.0
2006-12-18 05:09:00,0.68986,0.68986,0.68972,0.68983,48600000.0
2006-12-18 05:10:00,0.68978,0.68978,0.68977,0.68977,20000000.0
2006-12-18 05:11:00,0.68975,0.68984,0.68971,0.68983,106599999.0
2006-12-18 05:12:00,0.68976,0.68978,0.68966,0.68966,109399999.0
2006-12-18 05:13:00,0.68969,0.68978,0.68963,0.68978,96200001.0
2006-12-18 05:14:00,0.68977,0.68985,0.68969,0.68985,58300000.0
2006-12-18 05:15:00,0.68982,0.68985,0.68978,0.68978,65300000.0
2006-12-18 05:16:00,0.68975,0.68985,0.68975,0.6898,82399999.0
2006-12-18 05:17:00,0.68985,0.68985,0.68975,0.68985,75799999.0
2006-12-18 05:18:00,0.68985,0.68985,0.68965,0.68975,70200000.0
2006-12-18 05:19:00,0.68983,0.68992,0.6898,0.68992,75099999.0
2006-12-18 05:20:00,0.68978,0.6898,0.6897,0.6897,56999999.0
2006-12-18 05:21:00,0.68983,0.68991,0.68971,0.68991,49399999.0
2006-12-18 05:22:00,0.68983,0.6899,0.6898,0.6899,69499998.0
2006-12-18 05:23:00,0.68977,0.68977,0.68968,0.68968,94200000.0
2006-12-18 05:24:00,0.6898,0.68988,0.68975,0.68987,76400000.0
2006-12-18 05:25:00,0.6898,0.68995,0.6898,0.68995,114699999.0
2006-12-18 05:26:00,0.6899,0.68993,0.68985,0.68993,118000001.0
2006-12-18 05:27:00,0.68993,0.68993,0.68975,0.6899,74500000.0
2006-12-18 05:28:00,0.68995,0.68995,0.68982,0.68991,53700001.0
2006-12-18 05:29:00,0.68985,0.6899,0.68978,0.6899,74899999.0
2006-12-18 05:30:00,0.68979,0.68984,0.68979,0.6898,83700001.0
2006-12-18 05:31:00,0.68981,0.68981,0.68973,0.68977,87900000.0
2006-12-18 05:32:00,0.68974,0.68994,0.68974,0.68983,58800001.0
2006-12-18 05:33:00,0.68987,0.68991,0.68977,0.68977,53500000.0
2006-12-18 05:34:00,0.6899,0.6899,0.68984,0.68989,69300000.0
2006-12-18 05:35:00,0.68993,0.68997,0.68987,0.68987,154600000.0
2006-12-18 05:36:00,0.68995,0.68995,0.68956,0.68981,71699999.0
2006-12-18 05:37:00,0.68992,0.69007,0.68992,0.69001,95400002.0
2006-12-18 05:38:00,0.69,0.69012,0.68996,0.69012,71899999.0
2006-12-18 05:39:00,0.69007,0.6901,0.69007,0.6901,42500000.0
2006-12-18 05:40:00,0.69012,0.69012,0.68997,0.69007,111099999.0
2006-12-18 05:41:00,0.69008,0.69008,0.69004,0.69008,82400000.0
2006-12-18 05:42:00,0.69015,0.6902,0.69005,0.69005,135599997.0
2006-12-18 05:43:00,0.6901,0.69015,0.69005,0.69015,74899999.0
2006-12-18 05:44:00,0.69013,0.69015,0.6901,0.6901,65800000.0
2006-12-18 05:45:00,0.69012,0.69018,0.68999,0.69013,71100000.0
2006-12-18 05:46:00,0.69006,0.69016,0.69,0.69015,98500001.0
2006-12-18 05:47:00,0.69028,0.69032,0.69016,0.69016,71700000.0
2006-12-18 05:48:00,0.69038,0.6904,0.69032,0.6904,53300000.0
2006-12-18 05:49:00,0.69043,0.69043,0.69028,0.69037,57199999.0
2006-12-18 05:50:00,0.69031,0.69041,0.69016,0.69016,115499998.0
2006-12-18 05:51:00,0.69031,0.69041,0.6903,0.69033,82400003.0
2006-12-18 05:52:00,0.69042,0.69042,0.69027,0.69031,71800002.0
2006-12-18 05:53:00,0.6903,0.6904,0.6903,0.6903,64599999.0
2006-12-18 05:54:00,0.69024,0.69035,0.69018,0.69024,55000000.0
2006-12-18 05:55:00,0.69029,0.69032,0.69013,0.69022,65800000.0
2006-12-18 05:56:00,0.6902,0.6902,0.69015,0.6902,71799998.0
2006-12-18 05:57:00,0.69013,0.69026,0.69005,0.69005,117100001.0
2006-12-18 05:58:00,0.69014,0.69016,0.69014,0.69016,23000000.0
2006-12-18 05:59:00,0.69031,0.69031,0.69008,0.69012,77599999.0
2006-12-18 06:00:00,0.69,0.69009,0.68998,0.68998,54200000.0
2006-12-18 06:01:00,0.69005,0.69005,0.6899,0.69,107500000.0
2006-12-18 06:02:00,0.68998,0.69002,0.68984,0.68998,75799999.0
2006-12-18 06:03:00,0.69,0.69,0.69,0.69,22300000.0
2006-12-18 06:04:00,0.69002,0.69002,0.68988,0.68988,72099998.0
2006-12-18 06:05:00,0.68999,0.69006,0.68997,0.69004,128200000.0
2006-12-18 06:06:00,0.68998,0.69005,0.68984,0.69,134599997.0
2006-12-18 06:07:00,0.69003,0.69005,0.68995,0.68997,107999999.0
2006-12-18 06:08:00,0.68996,0.69001,0.68986,0.68998,106900000.0
2006-12-18 06:09:00,0.68995,0.69012,0.68992,0.69012,140499999.0
2006-12-18 06:10:00,0.69006,0.69006,0.68989,0.69002,110999999.0
2006-12-18 06:11:00,0.69001,0.69011,0.69001,0.69011,20200000.0
2006-12-18 06:12:00,0.69011,0.69011,0.68999,0.68999,34300000.0
2006-12-18 06:13:00,0.69,0.69005,0.69,0.69,38200000.0
2006-12-18 06:14:00,0.68997,0.68999,0.68991,0.68991,48600000.0
2006-12-18 06:15:00,0.68992,0.69003,0.68987,0.69003,65799999.0
2006-12-18 06:16:00,0.69,0.69,0.6898,0.68997,71699997.0
2006-12-18 06:17:00,0.69008,0.69017,0.69001,0.69003,143900000.0
2006-12-18 06:18:00,0.68992,0.69011,0.68992,0.68998,148199999.0
2006-12-18 06:19:00,0.69007,0.6902,0.69007,0.6902,14100000.0
2006-12-18 06:20:00,0.69018,0.69022,0.69014,0.69018,116600000.0
2006-12-18 06:21:00,0.69025,0.69035,0.69025,0.69035,57000001.0
2006-12-18 06:22:00,0.69035,0.69035,0.69033,0.69033,42299999.0
2006-12-18 06:23:00,0.69035,0.69035,0.6901,0.6903,48700000.0
2006-12-18 06:24:00,0.6903,0.6903,0.69016,0.69017,83100001.0
2006-12-18 06:25:00,0.69015,0.69023,0.69012,0.69012,24500000.0
2006-12-18 06:26:00,0.69013,0.69023,0.69013,0.69015,41600000.0
2006-12-18 06:27:00,0.69018,0.69028,0.69017,0.69018,88199998.0
2006-12-18 06:28:00,0.69015,0.69022,0.69011,0.69022,141499998.0
2006-12-18 06:29:00,0.69025,0.69036,0.69023,0.69023,78500000.0
2006-12-18 06:30:00,0.69015,0.69029,0.69015,0.6902,79799997.0
2006-12-18 06:31:00,0.69029,0.69033,0.69011,0.69014,79600000.0
2006-12-18 06:32:00,0.69017,0.69031,0.69017,0.69023,149399999.0
2006-12-18 06:33:00,0.69004,0.69034,0.69004,0.69034,125099999.0
2006-12-18 06:34:00,0.69027,0.69033,0.69023,0.69033,80500001.0
2006-12-18 06:35:00,0.69027,0.69032,0.69021,0.69028,86700000.0
2006-12-18 06:36:00,0.69009,0.69025,0.69009,0.69025,105900000.0
2006-12-18 06:37:00,0.6902,0.6902,0.69015,0.69018,66800000.0
2006-12-18 06:38:00,0.69008,0.6901,0.69002,0.69008,61399999.0
2006-12-18 06:39:00,0.69021,0.69034,0.69017,0.69025,96399998.0
2006-12-18 06:40:00,0.69009,0.69031,0.69009,0.6902,60500000.0
2006-12-18 06:41:00,0.6902,0.69025,0.69015,0.6902,28700000.0
2006-12-18 06:42:00,0.69013,0.69027,0.69013,0.69027,70000001.0
2006-12-18 06:43:00,0.6902,0.69025,0.69017,0.69025,99100000.0
2006-12-18 06:44:00,0.69018,0.69024,0.6901,0.69018,143700000.0
2006-12-18 06:45:00,0.69012,0.69031,0.69012,0.69031,33600000.0
2006-12-18 06:46:00,0.69034,0.69034,0.69021,0.69027,141899998.0
2006-12-18 06:47:00,0.6902,0.6903,0.69017,0.6902,132500000.0
2006-12-18 06:48:00,0.6902,0.69034,0.69017,0.69034,72800000.0
2006-12-18 06:49:00,0.6903,0.6903,0.69003,0.69009,127200000.0
2006-12-18 06:50:00,0.69025,0.69025,0.6902,0.69023,72900000.0
2006-12-18 06:51:00,0.6903,0.6903,0.6902,0.6902,96500000.0
2006-12-18 06:52:00,0.69019,0.6902,0.69011,0.69017,91200000.0
2006-12-18 06:53:00,0.69008,0.69021,0.68991,0.69008,114400001.0
2006-12-18 06:54:00,0.69012,0.69019,0.69012,0.69017,28000000.0
2006-12-18 06:55:00,0.68998,0.69007,0.68986,0.68986,97000000.0
2006-12-18 06:56:00,0.69022,0.69022,0.69009,0.69018,106900002.0
2006-12-18 06:57:00,0.69025,0.69042,0.69017,0.69042,118800000.0
2006-12-18 06:58:00,0.69026,0.69042,0.69026,0.69028,119200000.0
2006-12-18 06:59:00,0.6901,0.69025,0.6901,0.69025,79800000.0
2006-12-18 07:00:00,0.69019,0.69028,0.69019,0.69028,8800000.0
2006-12-18 07:01:00,0.69033,0.69034,0.6903,0.6903,59499999.0
2006-12-18 07:02:00,0.69035,0.69036,0.69024,0.69033,104600000.0
2006-12-18 07:03:00,0.6904,0.6904,0.69035,0.69035,33100000.0
2006-12-18 07:04:00,0.6903,0.69043,0.6903,0.69043,58600001.0
2006-12-18 07:05:00,0.6904,0.69045,0.69033,0.69045,84000000.0
2006-12-18 07:06:00,0.69043,0.69043,0.6903,0.69035,66099999.0
2006-12-18 07:07:00,0.69037,0.69042,0.69023,0.69039,93800001.0
2006-12-18 07:08:00,0.69042,0.69042,0.69015,0.6903,66999999.0
2006-12-18 07:09:00,0.69024,0.69042,0.69024,0.69036,73600000.0
2006-12-18 07:10:00,0.69033,0.69033,0.69025,0.69025,80199999.0
2006-12-18 07:11:00,0.69,0.69034,0.69,0.69034,76400002.0
2006-12-18 07:12:00,0.69034,0.69045,0.69033,0.69036,68999999.0
2006-12-18 07:13:00,0.69043,0.69043,0.69033,0.69033,53200000.0
2006-12-18 07:14:00,0.69027,0.69036,0.69015,0.69036,109399999.0
2006-12-18 07:15:00,0.69037,0.69045,0.69032,0.69038,29500000.0
2006-12-18 07:16:00,0.69039,0.69039,0.6903,0.69032,54000000.0
2006-12-18 07:17:00,0.69035,0.69035,0.69035,0.69035,36700000.0
2006-12-18 07:18:00,0.69037,0.69051,0.6903,0.69051,141799999.0
2006-12-18 07:19:00,0.69055,0.69061,0.6904,0.69061,107300001.0
2006-12-18 07:20:00,0.69045,0.69062,0.69045,0.69062,78199998.0
2006-12-18 07:21:00,0.69045,0.69055,0.69045,0.6905,76599998.0
2006-12-18 07:22:00,0.69048,0.69052,0.69048,0.69052,15900000.0
2006-12-18 07:23:00,0.69045,0.69054,0.69042,0.69051,75699999.0
2006-12-18 07:24:00,0.69047,0.69049,0.69035,0.69035,63800001.0
2006-12-18 07:25:00,0.6905,0.69055,0.69047,0.69055,74399999.0
2006-12-18 07:26:00,0.6905,0.69055,0.6905,0.6905,46200001.0
2006-12-18 07:27:00,0.69052,0.69052,0.69042,0.69052,108200000.0
2006-12-18 07:28:00,0.6906,0.69086,0.6906,0.69065,103499999.0
2006-12-18 07:29:00,0.69068,0.69079,0.69057,0.69076,137799998.0
2006-12-18 07:30:00,0.69064,0.69064,0.69017,0.69026,102499999.0
2006-12-18 07:31:00,0.69024,0.69031,0.69013,0.69024,103900000.0
2006-12-18 07:32:00,0.69031,0.69045,0.69029,0.69032,82500001.0
2006-12-18 07:33:00,0.69033,0.69036,0.69025,0.69028,108300002.0
2006-12-18 07:34:00,0.69,0.69047,0.69,0.69022,96800000.0
2006-12-18 07:35:00,0.6901,0.69027,0.6901,0.69016,53700000.0
2006-12-18 07:36:00,0.69012,0.69032,0.69012,0.69032,72000001.0
2006-12-18 07:37:00,0.69029,0.69029,0.69012,0.69018,111499998.0
2006-12-18 07:38:00,0.69027,0.69032,0.69021,0.69027,107400000.0
2006-12-18 07:39:00,0.69014,0.69014,0.69005,0.69012,82100001.0
2006-12-18 07:40:00,0.69014,0.6903,0.69014,0.6903,125300000.0
2006-12-18 07:41:00,0.69031,0.69031,0.69019,0.69028,58299998.0
2006-12-18 07:42:00,0.69031,0.69031,0.69003,0.69019,85299999.0
2006-12-18 07:43:00,0.69024,0.69026,0.68997,0.68997,89199999.0
2006-12-18 07:44:00,0.69007,0.69007,0.69003,0.69003,92000001.0
2006-12-18 07:45:00,0.69001,0.69007,0.68991,0.68995,88900002.0
2006-12-18 07:46:00,0.68995,0.69055,0.68995,0.69027,111299999.0
2006-12-18 07:47:00,0.69021,0.69021,0.69006,0.69019,75700000.0
2006-12-18 07:48:00,0.69035,0.69035,0.69015,0.69035,76500000.0
2006-12-18 07:49:00,0.69027,0.6904,0.69023,0.6904,150900001.0
2006-12-18 07:50:00,0.69039,0.69044,0.69024,0.69033,99599999.0
2006-12-18 07:51:00,0.6904,0.69053,0.69007,0.69007,128699998.0
2006-12-18 07:52:00,0.69006,0.69006,0.69002,0.69003,27900000.0
2006-12-18 07:53:00,0.69014,0.69031,0.6901,0.69019,67300000.0
2006-12-18 07:54:00,0.69008,0.69023,0.69004,0.69015,119899997.0
2006-12-18 07:55:00,0.69024,0.69029,0.69024,0.69029,32500000.0
2006-12-18 07:56:00,0.69036,0.69041,0.69035,0.69035,58100001.0
2006-12-18 07:57:00,0.69045,0.69061,0.69043,0.69061,96600001.0
2006-12-18 07:58:00,0.69068,0.69083,0.69068,0.6907,72500001.0
2006-12-18 07:59:00,0.69078,0.69078,0.69066,0.6907,79799999.0
2006-12-18 08:00:00,0.69062,0.69093,0.69062,0.69065,103700000.0
2006-12-18 08:01:00,0.69061,0.69061,0.69045,0.69056,73999999.0
2006-12-18 08:02:00,0.69068,0.69085,0.69065,0.69073,44600000.0
2006-12-18 08:03:00,0.69078,0.69085,0.69077,0.69079,91400000.0
2006-12-18 08:04:00,0.69068,0.69068,0.69045,0.69045,59799999.0
2006-12-18 08:05:00,0.69048,0.69056,0.69021,0.69021,110400001.0
2006-12-18 08:06:00,0.69028,0.69048,0.69027,0.69045,130400000.0
2006-12-18 08:07:00,0.6904,0.69055,0.69029,0.69037,46100000.0
2006-12-18 08:08:00,0.69033,0.69035,0.69022,0.69035,161300001.0
2006-12-18 08:09:00,0.69035,0.69057,0.69035,0.69043,91300000.0
2006-12-18 08:10:00,0.69045,0.69063,0.69045,0.6905,75999998.0
2006-12-18 08:11:00,0.69051,0.69062,0.69041,0.69052,98599999.0
2006-12-18 08:12:00,0.69026,0.69056,0.69021,0.69032,165799999.0
2006-12-18 08:13:00,0.6905,0.69058,0.6905,0.69058,70799999.0
2006-12-18 08:14:00,0.69047,0.69047,0.69043,0.69043,44699999.0
2006-12-18 08:15:00,0.69045,0.6905,0.69045,0.69047,30900000.0
2006-12-18 08:16:00,0.69042,0.69064,0.69034,0.69064,70400000.0
2006-12-18 08:17:00,0.69066,0.69069,0.69066,0.69069,27800000.0
2006-12-18 08:18:00,0.69063,0.6907,0.69063,0.69065,139800002.0
2006-12-18 08:19:00,0.69072,0.69072,0.69057,0.69057,85000001.0
2006-12-18 08:20:00,0.69065,0.6907,0.69055,0.6906,139200000.0
2006-12-18 08:21:00,0.69051,0.69068,0.69051,0.69067,62400000.0
2006-12-18 08:22:00,0.69066,0.69066,0.69041,0.69049,90199998.0
2006-12-18 08:23:00,0.69068,0.69078,0.69059,0.69078,88500000.0
2006-12-18 08:24:00,0.69082,0.69101,0.69082,0.69101,44300000.0
2006-12-18 08:25:00,0.691,0.691,0.6909,0.6909,21800000.0
2006-12-18 08:26:00,0.69107,0.69119,0.69096,0.69107,148200000.0
2006-12-18 08:27:00,0.69095,0.69096,0.69095,0.69096,27000000.0
2006-12-18 08:28:00,0.69099,0.69099,0.69092,0.69096,46900000.0
2006-12-18 08:29:00,0.69102,0.69102,0.69097,0.69097,24700000.0
2006-12-18 08:30:00,0.69101,0.69101,0.69086,0.69086,121599998.0
2006-12-18 08:31:00,0.69088,0.6909,0.6908,0.69088,94900000.0
2006-12-18 08:32:00,0.69095,0.69095,0.6909,0.6909,24300000.0
2006-12-18 08:33:00,0.69076,0.69076,0.69048,0.69063,91500002.0
2006-12-18 08:34:00,0.69073,0.69073,0.69068,0.69073,35800000.0
2006-12-18 08:35:00,0.69067,0.69072,0.69067,0.69072,51000000.0
2006-12-18 08:36:00,0.69076,0.69086,0.69062,0.69064,86500000.0
2006-12-18 08:37:00,0.69083,0.69083,0.69082,0.69082,21400000.0
2006-12-18 08:38:00,0.6908,0.6908,0.69075,0.69075,19000000.0
2006-12-18 08:39:00,0.69077,0.69082,0.69072,0.69078,78500000.0
2006-12-18 08:40:00,0.69085,0.69085,0.6908,0.6908,32600000.0
2006-12-18 08:41:00,0.69079,0.69083,0.6907,0.6908,122000001.0
2006-12-18 08:42:00,0.69082,0.69082,0.69075,0.69075,53999999.0
2006-12-18 08:43:00,0.69073,0.69097,0.69071,0.69078,135899997.0
2006-12-18 08:44:00,0.69087,0.69092,0.69087,0.69092,111299997.0
2006-12-18 08:45:00,0.6911,0.69124,0.69104,0.69124,110300001.0
2006-12-18 08:46:00,0.6913,0.6913,0.69103,0.69108,49499999.0
2006-12-18 08:47:00,0.69115,0.69128,0.69115,0.69128,102100001.0
2006-12-18 08:48:00,0.69115,0.69121,0.69111,0.69121,75600001.0
2006-12-18 08:49:00,0.69131,0.69133,0.69121,0.69121,90900000.0
2006-12-18 08:50:00,0.69122,0.69132,0.69115,0.69132,84400000.0
2006-12-18 08:51:00,0.69135,0.69135,0.69125,0.69125,88800001.0
2006-12-18 08:52:00,0.69131,0.69131,0.69123,0.69127,114600001.0
2006-12-18 08:53:00,0.69123,0.69123,0.69108,0.69112,95499998.0
2006-12-18 08:54:00,0.69122,0.6913,0.69122,0.69127,113099999.0
2006-12-18 08:55:00,0.69133,0.69135,0.69125,0.69135,124600002.0
2006-12-18 08:56:00,0.6912,0.69125,0.69095,0.691,82600001.0
2006-12-18 08:57:00,0.69114,0.69114,0.691,0.691,31100000.0
2006-12-18 08:58:00,0.69103,0.69108,0.69091,0.69091,83700001.0
2006-12-18 08:59:00,0.69086,0.69086,0.69058,0.69072,53199999.0
2006-12-18 09:00:00,0.69079,0.69114,0.69079,0.69114,16300000.0
2006-12-18 09:01:00,0.69104,0.69111,0.69091,0.69105,129199999.0
2006-12-18 09:02:00,0.69101,0.69105,0.6908,0.69105,60900000.0
2006-12-18 09:03:00,0.69093,0.69095,0.69086,0.69095,42900000.0
2006-12-18 09:04:00,0.69098,0.69098,0.69085,0.69098,130900000.0
2006-12-18 09:05:00,0.6909,0.69092,0.6909,0.69092,26900000.0
2006-12-18 09:06:00,0.69079,0.69094,0.69079,0.69082,164400001.0
2006-12-18 09:07:00,0.69083,0.69083,0.69065,0.69065,96300002.0
2006-12-18 09:08:00,0.69077,0.69077,0.69035,0.69062,91400000.0
2006-12-18 09:09:00,0.69062,0.69068,0.69051,0.69052,110999999.0
2006-12-18 09:10:00,0.6906,0.69065,0.69045,0.69055,97200000.0
2006-12-18 09:11:00,0.69065,0.69065,0.6906,0.69063,48600000.0
2006-12-18 09:12:00,0.69058,0.69058,0.69054,0.69056,66600002.0
2006-12-18 09:13:00,0.69058,0.69062,0.69056,0.69058,52500000.0
2006-12-18 09:14:00,0.69068,0.69075,0.69054,0.69054,95399999.0
2006-12-18 09:15:00,0.6905,0.69059,0.6905,0.69051,60400001.0
2006-12-18 09:16:00,0.69043,0.69082,0.69043,0.69082,138899999.0
2006-12-18 09:17:00,0.6908,0.69085,0.6907,0.6907,119099999.0
2006-12-18 09:18:00,0.69079,0.69101,0.69079,0.69092,84300000.0
2006-12-18 09:19:00,0.69092,0.69103,0.69092,0.69103,35100000.0
2006-12-18 09:20:00,0.691,0.69111,0.69093,0.69104,149800001.0
2006-12-18 09:21:00,0.69107,0.69116,0.69105,0.69105,58600000.0
2006-12-18 09:22:00,0.69107,0.69134,0.69107,0.69119,130300002.0
2006-12-18 09:23:00,0.69112,0.69137,0.69112,0.69119,61900000.0
2006-12-18 09:24:00,0.69116,0.69124,0.69116,0.69124,34299999.0
2006-12-18 09:25:00,0.69135,0.69135,0.6912,0.6913,62800000.0
2006-12-18 09:26:00,0.6913,0.6913,0.69112,0.69112,101000000.0
2006-12-18 09:27:00,0.69122,0.69127,0.69114,0.69115,52300000.0
2006-12-18 09:28:00,0.69118,0.69119,0.69097,0.69097,49499999.0
2006-12-18 09:29:00,0.69104,0.69117,0.691,0.69117,39000000.0
2006-12-18 09:30:00,0.6912,0.69125,0.6912,0.69125,62699998.0
2006-12-18 09:31:00,0.6912,0.69128,0.6912,0.69128,20200000.0
2006-12-18 09:32:00,0.69111,0.69111,0.69088,0.69088,75000001.0
2006-12-18 09:33:00,0.6909,0.691,0.69085,0.69095,125500001.0
2006-12-18 09:34:00,0.69092,0.69095,0.69085,0.69095,48700000.0
2006-12-18 09:35:00,0.69095,0.69103,0.69084,0.69103,92599999.0
2006-12-18 09:36:00,0.69099,0.6912,0.69099,0.69117,38700000.0
2006-12-18 09:37:00,0.6912,0.6912,0.69101,0.69103,94100000.0
2006-12-18 09:38:00,0.6911,0.6911,0.69099,0.69099,113600003.0
2006-12-18 09:39:00,0.69116,0.69116,0.69099,0.69105,48300001.0
2006-12-18 09:40:00,0.69109,0.69112,0.69082,0.69093,85899999.0
2006-12-18 09:41:00,0.69093,0.69107,0.69088,0.69095,122900001.0
2006-12-18 09:42:00,0.69094,0.69124,0.69094,0.69104,54300001.0
2006-12-18 09:43:00,0.69105,0.69115,0.69105,0.6911,73300000.0
2006-12-18 09:44:00,0.69123,0.69129,0.69121,0.69121,111299999.0
2006-12-18 09:45:00,0.6911,0.69127,0.6911,0.69127,75499998.0
2006-12-18 09:46:00,0.69123,0.69128,0.69115,0.69115,113299999.0
2006-12-18 09:47:00,0.69115,0.69118,0.69101,0.69115,73600000.0
2006-12-18 09:48:00,0.69115,0.69125,0.69115,0.6912,99000000.0
2006-12-18 09:49:00,0.69119,0.69124,0.69119,0.69122,44200000.0
2006-12-18 09:50:00,0.69119,0.69119,0.69109,0.69112,63000001.0
2006-12-18 09:51:00,0.69124,0.69145,0.69124,0.69128,61399999.0
2006-12-18 09:52:00,0.69119,0.69124,0.69118,0.69124,73300000.0
2006-12-18 09:53:00,0.69108,0.69108,0.69077,0.69087,62800000.0
2006-12-18 09:54:00,0.6908,0.6909,0.69075,0.6909,104000001.0
2006-12-18 09:55:00,0.69058,0.69058,0.69006,0.69014,82499998.0
2006-12-18 09:56:00,0.69027,0.69037,0.69027,0.69037,68499999.0
2006-12-18 09:57:00,0.69033,0.69044,0.69022,0.69044,88300000.0
2006-12-18 09:58:00,0.69033,0.69037,0.6902,0.69034,73899999.0
2006-12-18 09:59:00,0.69032,0.69037,0.69032,0.69037,37300000.0
2006-12-18 10:00:00,0.69029,0.69029,0.69017,0.69019,63199999.0
2006-12-18 10:01:00,0.69018,0.69035,0.69015,0.69015,98800002.0
2006-12-18 10:02:00,0.6901,0.69024,0.6901,0.69023,131600000.0
2006-12-18 10:03:00,0.69023,0.69023,0.69009,0.69018,101999998.0
2006-12-18 10:04:00,0.69028,0.69031,0.69018,0.69018,67600000.0
2006-12-18 10:05:00,0.69019,0.69044,0.69008,0.69008,79200002.0
2006-12-18 10:06:00,0.69032,0.69032,0.69008,0.69018,78399999.0
2006-12-18 10:07:00,0.69013,0.69018,0.69011,0.69017,102399999.0
2006-12-18 10:08:00,0.69014,0.69032,0.69014,0.69032,108100001.0
2006-12-18 10:09:00,0.69015,0.69035,0.69015,0.69035,140399998.0
2006-12-18 10:10:00,0.69035,0.69035,0.69002,0.6903,95700000.0
2006-12-18 10:11:00,0.69027,0.69028,0.69009,0.6902,74800000.0
2006-12-18 10:12:00,0.69022,0.69038,0.69022,0.69038,13600000.0
2006-12-18 10:13:00,0.6904,0.6905,0.6904,0.69045,93000001.0
2006-12-18 10:14:00,0.69041,0.69052,0.69041,0.69043,128199998.0
2006-12-18 10:15:00,0.69027,0.69027,0.69005,0.69005,45800000.0
2006-12-18 10:16:00,0.69013,0.69031,0.69011,0.69018,205800000.0
2006-12-18 10:17:00,0.69013,0.69023,0.69006,0.69023,55700000.0
2006-12-18 10:18:00,0.69005,0.69033,0.68996,0.69025,87200000.0
2006-12-18 10:19:00,0.69009,0.69009,0.68996,0.69007,67900000.0
2006-12-18 10:20:00,0.68992,0.69008,0.6899,0.69003,103800001.0
2006-12-18 10:21:00,0.69008,0.69009,0.68988,0.68988,45499999.0
2006-12-18 10:22:00,0.68985,0.69014,0.68985,0.69014,96599998.0
2006-12-18 10:23:00,0.69013,0.69013,0.68977,0.68977,110599998.0
2006-12-18 10:24:00,0.68973,0.68982,0.68963,0.68965,96300001.0
2006-12-18 10:25:00,0.68981,0.68989,0.68963,0.68964,107699999.0
2006-12-18 10:26:00,0.68964,0.68991,0.68964,0.6899,92499999.0
2006-12-18 10:27:00,0.68999,0.69002,0.68988,0.69002,53700000.0
2006-12-18 10:28:00,0.69,0.69,0.68984,0.68984,46300000.0
2006-12-18 10:29:00,0.68999,0.69003,0.68999,0.69003,27200000.0
2006-12-18 10:30:00,0.69014,0.69027,0.69008,0.69027,113799999.0
2006-12-18 10:31:00,0.69029,0.69045,0.69028,0.69045,62100000.0
2006-12-18 10:32:00,0.69036,0.69036,0.69027,0.69028,58500001.0
2006-12-18 10:33:00,0.69032,0.69032,0.69022,0.69022,64599998.0
2006-12-18 10:34:00,0.69022,0.69042,0.69022,0.69042,94900002.0
2006-12-18 10:35:00,0.69033,0.69033,0.69019,0.69019,31099999.0
2006-12-18 10:36:00,0.69016,0.69026,0.69016,0.6902,76000002.0
2006-12-18 10:37:00,0.6902,0.69056,0.6902,0.69056,81600000.0
2006-12-18 10:38:00,0.69057,0.69063,0.69047,0.69047,163999999.0
2006-12-18 10:39:00,0.69037,0.69059,0.69035,0.69053,110899999.0
2006-12-18 10:40:00,0.69059,0.69079,0.69048,0.6907,90100002.0
2006-12-18 10:41:00,0.69052,0.69077,0.6905,0.6905,99800000.0
2006-12-18 10:42:00,0.69057,0.6906,0.69043,0.6906,36100000.0
2006-12-18 10:43:00,0.69055,0.6906,0.69055,0.69055,133500001.0
2006-12-18 10:44:00,0.69063,0.69063,0.69052,0.6906,75200001.0
2006-12-18 10:45:00,0.69063,0.69079,0.69062,0.69069,117300000.0
2006-12-18 10:46:00,0.69057,0.69059,0.69054,0.69057,92099999.0
2006-12-18 10:47:00,0.69039,0.69063,0.69038,0.69063,153800001.0
2006-12-18 10:48:00,0.69063,0.69063,0.69055,0.69057,73100001.0
2006-12-18 10:49:00,0.69055,0.69055,0.6905,0.6905,85999999.0
2006-12-18 10:50:00,0.69061,0.69073,0.69061,0.6907,65300000.0
2006-12-18 10:51:00,0.69063,0.6907,0.69028,0.69058,96500000.0
2006-12-18 10:52:00,0.6905,0.69067,0.6905,0.69066,94000000.0
2006-12-18 10:53:00,0.69065,0.69065,0.69057,0.69065,101799998.0
2006-12-18 10:54:00,0.69052,0.69063,0.6905,0.69063,79799999.0
2006-12-18 10:55:00,0.69056,0.69056,0.69005,0.69005,58999999.0
2006-12-18 10:56:00,0.69011,0.69047,0.69011,0.69047,37500000.0
2006-12-18 10:57:00,0.69043,0.6906,0.69027,0.69027,126400001.0
2006-12-18 10:58:00,0.6903,0.69032,0.69018,0.69018,84799999.0
2006-12-18 10:59:00,0.69019,0.69035,0.69016,0.69019,128100000.0
2006-12-18 11:00:00,0.69015,0.69027,0.68995,0.6902,141499999.0
2006-12-18 11:01:00,0.69015,0.69022,0.68995,0.69022,77999999.0
2006-12-18 11:02:00,0.69017,0.69017,0.68992,0.69003,111200000.0
2006-12-18 11:03:00,0.68996,0.69007,0.68988,0.69007,136500000.0
2006-12-18 11:04:00,0.6901,0.6902,0.69,0.69003,64000000.0
2006-12-18 11:05:00,0.69008,0.69008,0.68988,0.68994,53900000.0
2006-12-18 11:06:00,0.68992,0.69005,0.68992,0.68995,83600001.0
2006-12-18 11:07:00,0.68992,0.68999,0.68982,0.68982,67400000.0
2006-12-18 11:08:00,0.68968,0.68978,0.6896,0.68973,103800000.0
2006-12-18 11:09:00,0.68965,0.68974,0.68965,0.68974,65300000.0
2006-12-18 11:10:00,0.68971,0.68983,0.68956,0.68981,58100000.0
2006-12-18 11:11:00,0.6898,0.68981,0.6897,0.68981,61000000.0
2006-12-18 11:12:00,0.68977,0.68988,0.6897,0.68983,63800000.0
2006-12-18 11:13:00,0.68979,0.6899,0.68978,0.68989,154700003.0
2006-12-18 11:14:00,0.68987,0.68997,0.68977,0.68977,143800001.0
2006-12-18 11:15:00,0.68981,0.68983,0.68978,0.68982,66000000.0
2006-12-18 11:16:00,0.68982,0.68982,0.68958,0.68971,104799999.0
2006-12-18 11:17:00,0.68972,0.68982,0.68972,0.68982,91799999.0
2006-12-18 11:18:00,0.68981,0.68983,0.68972,0.68983,120100000.0
2006-12-18 11:19:00,0.6897,0.68993,0.68969,0.68979,153300002.0
2006-12-18 11:20:00,0.6897,0.68975,0.6897,0.68975,79299999.0
2006-12-18 11:21:00,0.68958,0.68958,0.68932,0.68933,67000000.0
2006-12-18 11:22:00,0.68937,0.68947,0.68934,0.68937,113599999.0
2006-12-18 11:23:00,0.68945,0.68945,0.6893,0.6893,63099999.0
2006-12-18 11:24:00,0.6893,0.6894,0.68925,0.68933,113199999.0
2006-12-18 11:25:00,0.68933,0.68945,0.68933,0.68942,121400001.0
2006-12-18 11:26:00,0.68944,0.68944,0.68894,0.68894,77100000.0
2006-12-18 11:27:00,0.68894,0.68918,0.68894,0.68914,62300001.0
2006-12-18 11:28:00,0.68915,0.68915,0.68905,0.6891,54300000.0
2006-12-18 11:29:00,0.68916,0.68921,0.68907,0.68907,62800000.0
2006-12-18 11:30:00,0.68917,0.68917,0.68895,0.68911,132499999.0
2006-12-18 11:31:00,0.6892,0.68927,0.68909,0.68909,186499996.0
2006-12-18 11:32:00,0.68914,0.68935,0.68914,0.68931,59500000.0
2006-12-18 11:33:00,0.6894,0.68945,0.68935,0.68945,48500000.0
2006-12-18 11:34:00,0.68945,0.68945,0.68935,0.6894,70100001.0
2006-12-18 11:35:00,0.68947,0.68948,0.68935,0.68948,114000000.0
2006-12-18 11:36:00,0.68942,0.6897,0.68938,0.6897,53300000.0
2006-12-18 11:37:00,0.68985,0.68986,0.68977,0.68977,87400000.0
2006-12-18 11:38:00,0.68978,0.68978,0.6896,0.6897,120900000.0
2006-12-18 11:39:00,0.68961,0.68967,0.68957,0.68957,101100000.0
2006-12-18 11:40:00,0.6895,0.68967,0.6895,0.68963,77600000.0
2006-12-18 11:41:00,0.6896,0.68979,0.6896,0.68974,66899999.0
2006-12-18 11:42:00,0.68968,0.68974,0.68968,0.68969,68600000.0
2006-12-18 11:43:00,0.68973,0.68983,0.68969,0.68969,110799999.0
2006-12-18 11:44:00,0.68973,0.68973,0.6896,0.6896,20700000.0
2006-12-18 11:45:00,0.68966,0.68967,0.68956,0.68956,80300000.0
2006-12-18 11:46:00,0.68963,0.68963,0.6895,0.68958,38900000.0
2006-12-18 11:47:00,0.68968,0.68968,0.68952,0.68955,94699998.0
2006-12-18 11:48:00,0.6895,0.6895,0.68936,0.68936,74300000.0
2006-12-18 11:49:00,0.68954,0.68954,0.68937,0.68951,145799998.0
2006-12-18 11:50:00,0.68952,0.68964,0.68948,0.68949,69900000.0
2006-12-18 11:51:00,0.6892,0.68944,0.6892,0.68939,105400001.0
2006-12-18 11:52:00,0.68952,0.68952,0.68937,0.68952,140199997.0
2006-12-18 11:53:00,0.68959,0.68962,0.68948,0.68962,65300000.0
2006-12-18 11:54:00,0.68969,0.68982,0.68969,0.68982,94499999.0
2006-12-18 11:55:00,0.68978,0.68986,0.68976,0.68976,85700001.0
2006-12-18 11:56:00,0.6898,0.6898,0.68965,0.6898,81400000.0
2006-12-18 11:57:00,0.68965,0.68973,0.68965,0.68965,79799999.0
2006-12-18 11:58:00,0.68973,0.68976,0.68973,0.68975,86900002.0
2006-12-18 11:59:00,0.68975,0.68975,0.68965,0.68968,55399999.0
2006-12-18 12:00:00,0.68967,0.68973,0.6896,0.68973,54000000.0
2006-12-18 12:01:00,0.68965,0.68979,0.68958,0.6897,114200000.0
2006-12-18 12:02:00,0.6897,0.68975,0.68959,0.68965,59300000.0
2006-12-18 12:03:00,0.68962,0.68962,0.68955,0.6896,57300000.0
2006-12-18 12:04:00,0.68964,0.68968,0.68958,0.68968,51999999.0
2006-12-18 12:05:00,0.6897,0.68971,0.68964,0.68964,82700001.0
2006-12-18 12:06:00,0.68962,0.68982,0.68962,0.68982,124499998.0
2006-12-18 12:07:00,0.68988,0.68995,0.68971,0.68993,109699998.0
2006-12-18 12:08:00,0.68975,0.68985,0.68975,0.6898,72500001.0
2006-12-18 12:09:00,0.68984,0.68984,0.68978,0.68981,85999999.0
2006-12-18 12:10:00,0.68975,0.68983,0.68965,0.68983,92700002.0
2006-12-18 12:11:00,0.68962,0.6897,0.68948,0.68951,130500000.0
2006-12-18 12:12:00,0.68969,0.68978,0.68969,0.68975,85300000.0
2006-12-18 12:13:00,0.68975,0.68983,0.68972,0.68982,74700000.0
2006-12-18 12:14:00,0.6897,0.68999,0.6897,0.68985,70700000.0
2006-12-18 12:15:00,0.68981,0.68994,0.68979,0.68979,76900000.0
2006-12-18 12:16:00,0.68969,0.68974,0.68969,0.68971,47199999.0
2006-12-18 12:17:00,0.6897,0.68998,0.6897,0.6899,112000002.0
2006-12-18 12:18:00,0.68995,0.68995,0.68987,0.68993,47600000.0
2006-12-18 12:19:00,0.68987,0.68987,0.68969,0.6897,80299999.0
2006-12-18 12:20:00,0.68991,0.69002,0.68983,0.68985,106800003.0
2006-12-18 12:21:00,0.68975,0.68991,0.68964,0.68965,128500000.0
2006-12-18 12:22:00,0.68977,0.68977,0.68963,0.68969,77000000.0
2006-12-18 12:23:00,0.6896,0.68978,0.6896,0.68975,84300000.0
2006-12-18 12:24:00,0.68968,0.68983,0.68964,0.68983,56900000.0
2006-12-18 12:25:00,0.68982,0.6899,0.68982,0.6899,76399998.0
2006-12-18 12:26:00,0.68985,0.68985,0.68963,0.6897,88600000.0
2006-12-18 12:27:00,0.68971,0.68982,0.68971,0.68982,16000000.0
2006-12-18 12:28:00,0.6898,0.68988,0.68977,0.68985,38700000.0
2006-12-18 12:29:00,0.68997,0.69004,0.68988,0.69,118600001.0
2006-12-18 12:30:00,0.69,0.69009,0.68976,0.68993,90899999.0
2006-12-18 12:31:00,0.69003,0.69005,0.68982,0.68995,116300001.0
2006-12-18 12:32:00,0.69005,0.69005,0.68968,0.68968,151000000.0
2006-12-18 12:33:00,0.68962,0.6898,0.68962,0.6898,47700000.0
2006-12-18 12:34:00,0.68988,0.69,0.68981,0.68997,141900000.0
2006-12-18 12:35:00,0.68997,0.68997,0.68988,0.68988,70800000.0
2006-12-18 12:36:00,0.6898,0.68989,0.68963,0.68986,80000000.0
2006-12-18 12:37:00,0.68984,0.69002,0.68984,0.68995,79300000.0
2006-12-18 12:38:00,0.69003,0.69003,0.68975,0.68997,59300000.0
2006-12-18 12:39:00,0.68995,0.68995,0.68985,0.68995,82499999.0
2006-12-18 12:40:00,0.6899,0.69007,0.68971,0.69007,93600000.0
2006-12-18 12:41:00,0.68985,0.68985,0.68982,0.68982,30299999.0
2006-12-18 12:42:00,0.6898,0.6898,0.68973,0.68973,44200000.0
2006-12-18 12:43:00,0.68985,0.69011,0.68985,0.69005,78500001.0
2006-12-18 12:44:00,0.69004,0.69011,0.69004,0.69004,16700000.0
2006-12-18 12:45:00,0.69007,0.6901,0.68993,0.68995,108800000.0
2006-12-18 12:46:00,0.6899,0.6899,0.68978,0.68978,71199998.0
2006-12-18 12:47:00,0.68986,0.68988,0.68965,0.68979,62099999.0
2006-12-18 12:48:00,0.68993,0.69002,0.68993,0.69,115400004.0
2006-12-18 12:49:00,0.69013,0.69029,0.69013,0.69028,75000001.0
2006-12-18 12:50:00,0.69018,0.69045,0.69018,0.69031,109600000.0
2006-12-18 12:51:00,0.69045,0.69045,0.6902,0.6902,79899999.0
2006-12-18 12:52:00,0.69018,0.69034,0.69006,0.69028,66800000.0
2006-12-18 12:53:00,0.69023,0.69034,0.6902,0.69023,92600001.0
2006-12-18 12:54:00,0.69022,0.69037,0.69017,0.69037,47800001.0
2006-12-18 12:55:00,0.69036,0.69045,0.69027,0.69044,136100001.0
2006-12-18 12:56:00,0.69046,0.69046,0.69028,0.69035,42100000.0
2006-12-18 12:57:00,0.69039,0.69039,0.6901,0.6901,78500000.0
2006-12-18 12:58:00,0.69035,0.69035,0.69025,0.6903,133600000.0
2006-12-18 12:59:00,0.69033,0.69033,0.69027,0.69027,43100000.0
2006-12-18 13:00:00,0.69031,0.69045,0.69031,0.69045,45800000.0
2006-12-18 13:01:00,0.69051,0.69051,0.69045,0.69045,75900001.0
2006-12-18 13:02:00,0.69038,0.6905,0.69034,0.69045,148099999.0
2006-12-18 13:03:00,0.6904,0.69042,0.69025,0.69042,85600000.0
2006-12-18 13:04:00,0.69033,0.69033,0.69024,0.69025,118500000.0
2006-12-18 13:05:00,0.69021,0.69023,0.69003,0.69003,90100001.0
2006-12-18 13:06:00,0.69002,0.69013,0.68999,0.69007,105799999.0
2006-12-18 13:07:00,0.68994,0.69019,0.68994,0.6901,102700001.0
2006-12-18 13:08:00,0.68989,0.69017,0.68985,0.68985,82000001.0
2006-12-18 13:09:00,0.69011,0.69016,0.68995,0.68995,92499999.0
2006-12-18 13:10:00,0.69005,0.69012,0.69005,0.69005,77499999.0
2006-12-18 13:11:00,0.69006,0.69035,0.69006,0.69015,119699999.0
2006-12-18 13:12:00,0.69016,0.69016,0.68992,0.69004,52300000.0
2006-12-18 13:13:00,0.68998,0.69002,0.68987,0.68989,126999999.0
2006-12-18 13:14:00,0.6897,0.68995,0.6897,0.68995,61700000.0
2006-12-18 13:15:00,0.69004,0.69004,0.68992,0.69002,95900001.0
2006-12-18 13:16:00,0.6901,0.69022,0.68998,0.68998,78800000.0
2006-12-18 13:17:00,0.68993,0.68994,0.68974,0.68974,62100000.0
2006-12-18 13:18:00,0.68965,0.68987,0.68965,0.68969,111499999.0
2006-12-18 13:19:00,0.68975,0.68985,0.68975,0.6898,42200000.0
2006-12-18 13:20:00,0.68985,0.6899,0.68975,0.68982,95100000.0
2006-12-18 13:21:00,0.68977,0.68977,0.6897,0.68971,63099998.0
2006-12-18 13:22:00,0.6897,0.68976,0.68967,0.68967,96500000.0
2006-12-18 13:23:00,0.68973,0.68984,0.68967,0.68971,155400000.0
2006-12-18 13:24:00,0.68965,0.68991,0.6896,0.6896,136200001.0
2006-12-18 13:25:00,0.68979,0.68983,0.68939,0.68939,78700001.0
2006-12-18 13:26:00,0.68944,0.68969,0.6894,0.68969,116500000.0
2006-12-18 13:27:00,0.68973,0.68973,0.68951,0.68951,39600000.0
2006-12-18 13:28:00,0.68958,0.68962,0.6895,0.68951,85300001.0
2006-12-18 13:29:00,0.68947,0.68961,0.68941,0.68961,63600000.0
2006-12-18 13:30:00,0.68957,0.68968,0.6895,0.68958,135900001.0
2006-12-18 13:31:00,0.6895,0.6896,0.68945,0.6896,68100001.0
2006-12-18 13:32:00,0.68956,0.68956,0.68942,0.68946,133600002.0
2006-12-18 13:33:00,0.68945,0.68945,0.6894,0.6894,54900000.0
2006-12-18 13:34:00,0.68939,0.68961,0.68939,0.68958,93199998.0
2006-12-18 13:35:00,0.68965,0.68968,0.68943,0.68943,72200001.0
2006-12-18 13:36:00,0.68943,0.68945,0.68935,0.68939,111899999.0
2006-12-18 13:37:00,0.68946,0.68953,0.68941,0.68949,107900002.0
2006-12-18 13:38:00,0.6895,0.68954,0.68946,0.68948,60200000.0
2006-12-18 13:39:00,0.68948,0.68952,0.68948,0.68949,113900001.0
2006-12-18 13:40:00,0.68949,0.68949,0.68939,0.68948,87800002.0
2006-12-18 13:41:00,0.68935,0.68954,0.68924,0.68954,149500000.0
2006-12-18 13:42:00,0.68957,0.68969,0.68954,0.68954,62400000.0
2006-12-18 13:43:00,0.6896,0.68961,0.68954,0.6896,50900000.0
2006-12-18 13:44:00,0.6895,0.68966,0.68945,0.68957,92400001.0
2006-12-18 13:45:00,0.68955,0.68962,0.68951,0.68957,115799997.0
2006-12-18 13:46:00,0.6895,0.68955,0.68945,0.6895,63400000.0
2006-12-18 13:47:00,0.6895,0.68955,0.6895,0.68955,102000002.0
2006-12-18 13:48:00,0.68948,0.68963,0.68946,0.68946,84500000.0
2006-12-18 13:49:00,0.68953,0.68953,0.68947,0.6895,47399999.0
2006-12-18 13:50:00,0.68962,0.68976,0.68961,0.68967,71900000.0
2006-12-18 13:51:00,0.68955,0.68965,0.68955,0.68965,73300001.0
2006-12-18 13:52:00,0.68965,0.68965,0.6895,0.6896,104800000.0
2006-12-18 13:53:00,0.68963,0.68963,0.68945,0.68957,120499999.0
2006-12-18 13:54:00,0.68958,0.68958,0.68949,0.68951,56000000.0
2006-12-18 13:55:00,0.68946,0.68954,0.68942,0.68948,79500000.0
2006-12-18 13:56:00,0.68948,0.68952,0.68938,0.68952,100400000.0
2006-12-18 13:57:00,0.68963,0.68963,0.68958,0.68958,44300000.0
2006-12-18 13:58:00,0.68954,0.68954,0.68941,0.68941,83700001.0
2006-12-18 13:59:00,0.68935,0.68951,0.68935,0.6895,75900000.0
2006-12-18 14:00:00,0.68964,0.68983,0.68946,0.68961,38600000.0
2006-12-18 14:01:00,0.68957,0.68959,0.68947,0.68953,119400002.0
2006-12-18 14:02:00,0.68952,0.68952,0.68939,0.68942,23000000.0
2006-12-18 14:03:00,0.68948,0.68955,0.68941,0.68948,118700000.0
2006-12-18 14:04:00,0.68952,0.68952,0.68939,0.68943,78200000.0
2006-12-18 14:05:00,0.68933,0.68943,0.68925,0.68931,96100001.0
2006-12-18 14:06:00,0.68941,0.68941,0.68924,0.68938,94500002.0
2006-12-18 14:07:00,0.68941,0.68953,0.68937,0.68953,60400001.0
2006-12-18 14:08:00,0.68941,0.68953,0.68941,0.68953,52500000.0
2006-12-18 14:09:00,0.68952,0.68956,0.68945,0.68945,104699999.0
2006-12-18 14:10:00,0.68952,0.68952,0.68933,0.68933,51699999.0
2006-12-18 14:11:00,0.68934,0.68945,0.68934,0.68935,108099998.0
2006-12-18 14:12:00,0.68933,0.68947,0.68933,0.68945,112500000.0
2006-12-18 14:13:00,0.6894,0.68945,0.6893,0.6894,47599999.0
2006-12-18 14:14:00,0.68938,0.68938,0.6892,0.6893,89000002.0
2006-12-18 14:15:00,0.68929,0.68932,0.68925,0.68929,59600001.0
2006-12-18 14:16:00,0.68926,0.6894,0.68926,0.68937,91600001.0
2006-12-18 14:17:00,0.68938,0.68943,0.68937,0.68943,48300001.0
2006-12-18 14:18:00,0.68937,0.68943,0.68929,0.68937,178999996.0
2006-12-18 14:19:00,0.68931,0.68943,0.68926,0.68935,108500000.0
2006-12-18 14:20:00,0.68928,0.6894,0.68927,0.6894,80100002.0
2006-12-18 14:21:00,0.68935,0.68941,0.68926,0.68938,92200001.0
2006-12-18 14:22:00,0.68934,0.68946,0.68934,0.68939,42200000.0
2006-12-18 14:23:00,0.68942,0.68951,0.6894,0.68943,50900001.0
2006-12-18 14:24:00,0.68952,0.68952,0.68935,0.68935,90900000.0
2006-12-18 14:25:00,0.68939,0.68953,0.68939,0.68947,85799999.0
2006-12-18 14:26:00,0.68948,0.68962,0.68948,0.68956,115900003.0
2006-12-18 14:27:00,0.68952,0.68957,0.6895,0.6895,105500000.0
2006-12-18 14:28:00,0.6894,0.68951,0.68919,0.68919,101300001.0
2006-12-18 14:29:00,0.68916,0.6897,0.68915,0.68932,89900001.0
2006-12-18 14:30:00,0.68932,0.68958,0.68931,0.68933,101500002.0
2006-12-18 14:31:00,0.68955,0.6896,0.68946,0.68948,108100002.0
2006-12-18 14:32:00,0.68953,0.68962,0.68947,0.68951,95400001.0
2006-12-18 14:33:00,0.68951,0.68951,0.68937,0.68937,84699999.0
2006-12-18 14:34:00,0.68947,0.68953,0.68931,0.68953,66400000.0
2006-12-18 14:35:00,0.6895,0.68955,0.6895,0.6895,45800000.0
2006-12-18 14:36:00,0.68953,0.68953,0.68945,0.68945,49900000.0
2006-12-18 14:37:00,0.6894,0.68956,0.68936,0.68936,39100000.0
2006-12-18 14:38:00,0.68933,0.68942,0.68933,0.68942,20799999.0
2006-12-18 14:39:00,0.68935,0.68945,0.68933,0.68943,149100003.0
2006-12-18 14:40:00,0.68945,0.68945,0.68935,0.68942,92400000.0
2006-12-18 14:41:00,0.68942,0.68949,0.68937,0.68947,81000000.0
2006-12-18 14:42:00,0.6895,0.68958,0.68945,0.68958,106900000.0
2006-12-18 14:43:00,0.68948,0.68953,0.68939,0.68953,52000000.0
2006-12-18 14:44:00,0.68945,0.6896,0.68945,0.6896,80399998.0
2006-12-18 14:45:00,0.68949,0.68949,0.68944,0.68948,30300000.0
2006-12-18 14:46:00,0.68943,0.68943,0.68936,0.68938,58899998.0
2006-12-18 14:47:00,0.68928,0.6894,0.68925,0.6893,119999997.0
2006-12-18 14:48:00,0.68935,0.68935,0.68935,0.68935,87100001.0
2006-12-18 14:49:00,0.68933,0.68933,0.68924,0.68924,128399998.0
2006-12-18 14:50:00,0.68927,0.68933,0.68927,0.68933,23100000.0
2006-12-18 14:51:00,0.6893,0.6893,0.68917,0.68928,56700001.0
2006-12-18 14:52:00,0.6892,0.68925,0.68915,0.68915,81100000.0
2006-12-18 14:53:00,0.68922,0.68931,0.68914,0.68928,105000000.0
2006-12-18 14:54:00,0.68919,0.68932,0.68918,0.68932,65199999.0
2006-12-18 14:55:00,0.68929,0.68932,0.68924,0.68929,84700000.0
2006-12-18 14:56:00,0.6893,0.6894,0.6893,0.6894,17500000.0
2006-12-18 14:57:00,0.68934,0.68936,0.68929,0.6893,72200002.0
2006-12-18 14:58:00,0.68928,0.68938,0.68928,0.68938,95199998.0
2006-12-18 14:59:00,0.68949,0.68949,0.68935,0.68938,43700000.0
2006-12-18 15:00:00,0.68932,0.68955,0.68931,0.68955,83500000.0
2006-12-18 15:01:00,0.68958,0.68958,0.68945,0.68946,81099999.0
2006-12-18 15:02:00,0.68947,0.68956,0.68933,0.6894,77600001.0
2006-12-18 15:03:00,0.68937,0.68941,0.68931,0.68938,85600001.0
2006-12-18 15:04:00,0.6893,0.68939,0.68926,0.68937,115600000.0
2006-12-18 15:05:00,0.68932,0.68944,0.68931,0.68939,57999999.0
2006-12-18 15:06:00,0.68951,0.6898,0.6895,0.6898,185299997.0
2006-12-18 15:07:00,0.6897,0.68983,0.6897,0.6898,109899999.0
2006-12-18 15:08:00,0.68955,0.68955,0.68932,0.68932,166500000.0
2006-12-18 15:09:00,0.68944,0.68957,0.68944,0.68951,76100000.0
2006-12-18 15:10:00,0.6895,0.68952,0.68932,0.68932,97099998.0
2006-12-18 15:11:00,0.68927,0.68941,0.68927,0.68937,104600000.0
2006-12-18 15:12:00,0.68942,0.68942,0.6893,0.6893,144800001.0
2006-12-18 15:13:00,0.68927,0.68929,0.68919,0.68924,112000000.0
2006-12-18 15:14:00,0.68921,0.68921,0.68892,0.68903,63000000.0
2006-12-18 15:15:00,0.68897,0.68905,0.68897,0.68901,55800000.0
2006-12-18 15:16:00,0.68891,0.68902,0.6889,0.6889,118500000.0
2006-12-18 15:17:00,0.68891,0.68912,0.68891,0.68912,45900000.0
2006-12-18 15:18:00,0.68907,0.6891,0.68889,0.68889,42499999.0
2006-12-18 15:19:00,0.68897,0.68904,0.68894,0.68904,150100001.0
2006-12-18 15:20:00,0.68912,0.68935,0.68912,0.68935,116800000.0
2006-12-18 15:21:00,0.68944,0.68963,0.68944,0.68952,79700000.0
2006-12-18 15:22:00,0.68941,0.68951,0.68926,0.68945,170000000.0
2006-12-18 15:23:00,0.68951,0.68951,0.68944,0.68947,118700001.0
2006-12-18 15:24:00,0.68945,0.68945,0.68921,0.68931,151000000.0
2006-12-18 15:25:00,0.6894,0.68949,0.68934,0.6894,107500001.0
2006-12-18 15:26:00,0.68933,0.68944,0.6892,0.68929,88100001.0
2006-12-18 15:27:00,0.68925,0.68937,0.68925,0.68925,96300001.0
2006-12-18 15:28:00,0.68919,0.68954,0.68919,0.68954,118000000.0
2006-12-18 15:29:00,0.68964,0.6898,0.68963,0.68963,68700000.0
2006-12-18 15:30:00,0.68967,0.68976,0.68967,0.68975,69400000.0
2006-12-18 15:31:00,0.68987,0.69002,0.68984,0.69002,51999999.0
2006-12-18 15:32:00,0.69009,0.69029,0.69009,0.69014,57500000.0
2006-12-18 15:33:00,0.69014,0.6902,0.69014,0.6902,23999999.0
2006-12-18 15:34:00,0.69024,0.69049,0.69024,0.69047,85300000.0
2006-12-18 15:35:00,0.69054,0.69056,0.69054,0.69056,52500002.0
2006-12-18 15:36:00,0.69047,0.69047,0.69035,0.69039,59800000.0
2006-12-18 15:37:00,0.69049,0.69049,0.69036,0.69036,93400000.0
2006-12-18 15:38:00,0.69054,0.69057,0.69043,0.69057,73399999.0
2006-12-18 15:39:00,0.69049,0.69049,0.69043,0.69047,109799999.0
2006-12-18 15:40:00,0.69047,0.69049,0.69012,0.69012,107700001.0
2006-12-18 15:41:00,0.69026,0.69026,0.6901,0.69017,51800000.0
2006-12-18 15:42:00,0.69012,0.69027,0.69012,0.69017,54100000.0
2006-12-18 15:43:00,0.69022,0.69026,0.69015,0.6902,42900000.0
2006-12-18 15:44:00,0.69025,0.69025,0.69023,0.69023,60499999.0
2006-12-18 15:45:00,0.69024,0.69026,0.69024,0.69026,17600000.0
2006-12-18 15:46:00,0.69032,0.69032,0.6901,0.6901,58100000.0
2006-12-18 15:47:00,0.69018,0.6902,0.69015,0.69018,76400001.0
2006-12-18 15:48:00,0.69015,0.69022,0.69013,0.69019,87799999.0
2006-12-18 15:49:00,0.69013,0.69025,0.69013,0.69022,120200000.0
2006-12-18 15:50:00,0.69013,0.69013,0.68998,0.68998,24000000.0
2006-12-18 15:51:00,0.68995,0.68998,0.68922,0.68925,94900000.0
2006-12-18 15:52:00,0.68932,0.6896,0.68932,0.68954,78899999.0
2006-12-18 15:53:00,0.68952,0.6897,0.68944,0.6897,108199998.0
2006-12-18 15:54:00,0.6896,0.68968,0.68952,0.68956,185200001.0
2006-12-18 15:55:00,0.68952,0.68966,0.68952,0.6896,78999998.0
2006-12-18 15:56:00,0.68971,0.68974,0.68964,0.68964,78999999.0
2006-12-18 15:57:00,0.68966,0.68968,0.68947,0.68953,57200000.0
2006-12-18 15:58:00,0.68958,0.68971,0.68958,0.68958,59400000.0
2006-12-18 15:59:00,0.6896,0.68965,0.68955,0.68965,59799999.0
2006-12-18 16:00:00,0.68954,0.68959,0.68954,0.68955,49000000.0
2006-12-18 16:01:00,0.68957,0.68959,0.68949,0.68958,64500000.0
2006-12-18 16:02:00,0.68958,0.68958,0.6895,0.6895,53400000.0
2006-12-18 16:03:00,0.68959,0.68964,0.68956,0.68964,68100000.0
2006-12-18 16:04:00,0.68957,0.68972,0.68955,0.68971,66199998.0
2006-12-18 16:05:00,0.68965,0.68965,0.68954,0.68963,85799999.0
2006-12-18 16:06:00,0.6897,0.6897,0.68957,0.68965,99000000.0
2006-12-18 16:07:00,0.68959,0.68968,0.68954,0.68968,68600000.0
2006-12-18 16:08:00,0.68958,0.68961,0.68944,0.68944,169800000.0
2006-12-18 16:09:00,0.68942,0.68958,0.6894,0.68949,94900000.0
2006-12-18 16:10:00,0.68943,0.68965,0.68941,0.68965,125499998.0
2006-12-18 16:11:00,0.68952,0.68963,0.68952,0.68957,59800000.0
2006-12-18 16:12:00,0.68956,0.68961,0.68954,0.68957,51400000.0
2006-12-18 16:13:00,0.68954,0.68968,0.68954,0.68956,89300000.0
2006-12-18 16:14:00,0.6896,0.68966,0.68952,0.68965,112799999.0
2006-12-18 16:15:00,0.68955,0.68969,0.68955,0.68963,121000000.0
2006-12-18 16:16:00,0.68975,0.68975,0.68948,0.68955,70900001.0
2006-12-18 16:17:00,0.68955,0.68965,0.68955,0.68965,68099999.0
2006-12-18 16:18:00,0.68953,0.68962,0.68943,0.68952,81300000.0
2006-12-18 16:19:00,0.6895,0.68955,0.68935,0.68945,128799999.0
2006-12-18 16:20:00,0.6895,0.68957,0.68944,0.68957,35900000.0
2006-12-18 16:21:00,0.68946,0.68956,0.68944,0.6895,99800001.0
2006-12-18 16:22:00,0.6895,0.68953,0.68945,0.68945,100199999.0
2006-12-18 16:23:00,0.68943,0.68951,0.68943,0.68947,35700000.0
2006-12-18 16:24:00,0.68957,0.68957,0.68952,0.68952,123199998.0
2006-12-18 16:25:00,0.6895,0.68958,0.68948,0.68955,113599998.0
2006-12-18 16:26:00,0.68945,0.68955,0.68945,0.68955,67400000.0
2006-12-18 16:27:00,0.68955,0.68961,0.68945,0.68961,72800001.0
2006-12-18 16:28:00,0.6894,0.68972,0.6894,0.68959,96000002.0
2006-12-18 16:29:00,0.68954,0.68954,0.68941,0.68947,83800000.0
2006-12-18 16:30:00,0.68947,0.68961,0.68945,0.68945,81500000.0
2006-12-18 16:31:00,0.6895,0.68955,0.6895,0.68955,80199999.0
2006-12-18 16:32:00,0.6896,0.68965,0.6895,0.68958,140200000.0
2006-12-18 16:33:00,0.68961,0.68971,0.68951,0.68964,91999999.0
2006-12-18 16:34:00,0.6896,0.68965,0.68957,0.68957,68500000.0
2006-12-18 16:35:00,0.6896,0.68963,0.68948,0.6896,90299999.0
2006-12-18 16:36:00,0.68951,0.68961,0.68946,0.68954,99500000.0
2006-12-18 16:37:00,0.68943,0.68953,0.68943,0.68944,59000002.0
2006-12-18 16:38:00,0.68952,0.68955,0.68948,0.6895,98299999.0
2006-12-18 16:39:00,0.6895,0.6895,0.6895,0.6895,42000000.0
2006-12-18 16:40:00,0.68944,0.68958,0.68944,0.68955,42200000.0
2006-12-18 16:41:00,0.68961,0.68963,0.68958,0.68962,69200000.0
2006-12-18 16:42:00,0.68962,0.68967,0.68946,0.68949,93000001.0
2006-12-18 16:43:00,0.68945,0.68951,0.68933,0.68945,100300001.0
2006-12-18 16:44:00,0.68941,0.68958,0.68933,0.68935,90799999.0
2006-12-18 16:45:00,0.68949,0.68952,0.68943,0.68945,90100002.0
2006-12-18 16:46:00,0.68953,0.68953,0.68942,0.68944,89799999.0
2006-12-18 16:47:00,0.68942,0.68942,0.68927,0.6893,98100000.0
2006-12-18 16:48:00,0.68937,0.68943,0.68932,0.68943,92000000.0
2006-12-18 16:49:00,0.68941,0.68941,0.68915,0.68925,78600000.0
2006-12-18 16:50:00,0.68923,0.68923,0.68908,0.68917,53300000.0
2006-12-18 16:51:00,0.68922,0.68922,0.68903,0.68903,128699998.0
2006-12-18 16:52:00,0.68919,0.68919,0.68898,0.68912,87400001.0
2006-12-18 16:53:00,0.68921,0.68939,0.68921,0.68934,47100000.0
2006-12-18 16:54:00,0.68922,0.68928,0.68913,0.68923,162800001.0
2006-12-18 16:55:00,0.68918,0.68926,0.68913,0.68916,97900001.0
2006-12-18 16:56:00,0.6891,0.68913,0.68895,0.689,129700000.0
2006-12-18 16:57:00,0.68903,0.68903,0.68895,0.689,74600001.0
2006-12-18 16:58:00,0.68901,0.6891,0.68891,0.68892,130500001.0
2006-12-18 16:59:00,0.68887,0.68924,0.68885,0.68917,44200000.0
2006-12-18 17:00:00,0.68912,0.68924,0.68908,0.6892,112200002.0
2006-12-18 17:01:00,0.68927,0.68927,0.68913,0.6892,62300000.0
2006-12-18 17:02:00,0.68907,0.68941,0.68905,0.68928,154599999.0
2006-12-18 17:03:00,0.68906,0.68938,0.68897,0.68897,87600000.0
2006-12-18 17:04:00,0.68877,0.68925,0.68875,0.68925,126500001.0
2006-12-18 17:05:00,0.68913,0.68913,0.68904,0.68904,23900000.0
2006-12-18 17:06:00,0.68877,0.68884,0.68845,0.68856,99799998.0
2006-12-18 17:07:00,0.6885,0.6885,0.68832,0.68839,81700001.0
2006-12-18 17:08:00,0.68838,0.68838,0.68818,0.68833,93200000.0
2006-12-18 17:09:00,0.68854,0.68863,0.68836,0.68863,69000000.0
2006-12-18 17:10:00,0.68862,0.68862,0.68847,0.68847,52200000.0
2006-12-18 17:11:00,0.68842,0.68903,0.68842,0.68903,37499999.0
2006-12-18 17:12:00,0.68907,0.68918,0.68907,0.68911,92699999.0
2006-12-18 17:13:00,0.68915,0.6892,0.68907,0.68916,97499999.0
2006-12-18 17:14:00,0.689,0.68903,0.68893,0.68897,70999999.0
2006-12-18 17:15:00,0.68895,0.68897,0.68885,0.68885,169599998.0
2006-12-18 17:16:00,0.68892,0.68907,0.68892,0.68897,120800000.0
2006-12-18 17:17:00,0.6889,0.68906,0.6889,0.68895,66900001.0
2006-12-18 17:18:00,0.68887,0.68897,0.68874,0.68889,120300001.0
2006-12-18 17:19:00,0.68884,0.68893,0.68878,0.68889,140000004.0
2006-12-18 17:20:00,0.68893,0.68905,0.68886,0.68905,78599999.0
2006-12-18 17:21:00,0.689,0.68914,0.68894,0.68914,82499999.0
2006-12-18 17:22:00,0.68922,0.68951,0.68922,0.68951,61799999.0
2006-12-18 17:23:00,0.6893,0.6895,0.6893,0.68945,122500000.0
2006-12-18 17:24:00,0.68937,0.68946,0.68936,0.68946,88900000.0
2006-12-18 17:25:00,0.68938,0.68942,0.68932,0.68942,86500001.0
2006-12-18 17:26:00,0.68938,0.68938,0.6893,0.6893,71700002.0
2006-12-18 17:27:00,0.68945,0.6895,0.68927,0.68939,77700000.0
2006-12-18 17:28:00,0.68926,0.68926,0.68896,0.68896,104100001.0
2006-12-18 17:29:00,0.68891,0.689,0.68881,0.689,74200000.0
2006-12-18 17:30:00,0.68892,0.689,0.68881,0.68887,94399999.0
2006-12-18 17:31:00,0.68885,0.68894,0.6888,0.68892,108600000.0
2006-12-18 17:32:00,0.68901,0.68923,0.68901,0.68904,78300000.0
2006-12-18 17:33:00,0.68901,0.68901,0.68865,0.68885,66900000.0
2006-12-18 17:34:00,0.68897,0.68899,0.68893,0.68895,40400000.0
2006-12-18 17:35:00,0.68903,0.68913,0.68903,0.6891,65200000.0
2006-12-18 17:36:00,0.68911,0.68916,0.68903,0.6891,85799998.0
2006-12-18 17:37:00,0.68912,0.68933,0.68912,0.68933,45699999.0
2006-12-18 17:38:00,0.68931,0.68931,0.68915,0.68915,34200000.0
2006-12-18 17:39:00,0.68917,0.68934,0.68917,0.68933,65599999.0
2006-12-18 17:40:00,0.68911,0.68935,0.68905,0.68905,140900002.0
2006-12-18 17:41:00,0.68908,0.68908,0.68893,0.68907,102000000.0
2006-12-18 17:42:00,0.6891,0.68915,0.68905,0.6891,69200000.0
2006-12-18 17:43:00,0.68911,0.68911,0.68891,0.689,58900000.0
2006-12-18 17:44:00,0.68896,0.68908,0.6889,0.68896,170500002.0
2006-12-18 17:45:00,0.68895,0.68895,0.68875,0.68892,80500000.0
2006-12-18 17:46:00,0.68888,0.68898,0.68883,0.68894,176499999.0
2006-12-18 17:47:00,0.68863,0.68895,0.68863,0.68888,47700000.0
2006-12-18 17:48:00,0.68897,0.68903,0.68893,0.68903,138999998.0
2006-12-18 17:49:00,0.68894,0.68895,0.68894,0.68895,33100000.0
2006-12-18 17:50:00,0.68885,0.6891,0.68882,0.6891,95200002.0
2006-12-18 17:51:00,0.6891,0.68915,0.68903,0.68915,111000000.0
2006-12-18 17:52:00,0.68911,0.68921,0.68903,0.6891,123900000.0
2006-12-18 17:53:00,0.68922,0.68922,0.68913,0.6892,95599998.0
2006-12-18 17:54:00,0.68907,0.68907,0.68896,0.68898,78599998.0
2006-12-18 17:55:00,0.68887,0.68906,0.68884,0.68903,135500002.0
2006-12-18 17:56:00,0.68892,0.68899,0.68885,0.68894,117400001.0
2006-12-18 17:57:00,0.6891,0.68919,0.68897,0.68897,101599998.0
2006-12-18 17:58:00,0.68897,0.68905,0.68872,0.68905,69499999.0
2006-12-18 17:59:00,0.68915,0.68937,0.68915,0.68933,135199999.0
2006-12-18 18:00:00,0.68924,0.68924,0.689,0.689,54999999.0
2006-12-18 18:01:00,0.68893,0.68904,0.68883,0.68902,97099998.0
2006-12-18 18:02:00,0.6891,0.6891,0.68901,0.68908,78000000.0
2006-12-18 18:03:00,0.68905,0.68913,0.68901,0.68912,271700000.0
2006-12-18 18:04:00,0.68912,0.68926,0.68912,0.68912,203200001.0
2006-12-18 18:05:00,0.6891,0.6891,0.68876,0.68876,380999996.0
2006-12-18 18:06:00,0.68878,0.68885,0.68875,0.68882,97600000.0
2006-12-18 18:07:00,0.68878,0.68882,0.68855,0.68866,244700000.0
2006-12-18 18:08:00,0.68866,0.68878,0.68866,0.68877,83200000.0
2006-12-18 18:09:00,0.68882,0.68882,0.68859,0.68873,264400000.0
2006-12-18 18:10:00,0.68872,0.68881,0.68872,0.68879,156299999.0
2006-12-18 18:11:00,0.68888,0.68888,0.68864,0.68875,95799999.0
2006-12-18 18:12:00,0.68885,0.68885,0.68864,0.68867,90799998.0
2006-12-18 18:13:00,0.68866,0.68866,0.68851,0.68853,77500001.0
2006-12-18 18:14:00,0.68854,0.68872,0.68853,0.68872,100500000.0
2006-12-18 18:15:00,0.68868,0.6888,0.68867,0.68869,157800000.0
2006-12-18 18:16:00,0.68865,0.68881,0.68853,0.68881,313300000.0
2006-12-18 18:17:00,0.68875,0.68885,0.68875,0.6888,148500000.0
2006-12-18 18:18:00,0.68877,0.68914,0.68877,0.68902,357999998.0
2006-12-18 18:19:00,0.689,0.68915,0.68893,0.68895,278299998.0
2006-12-18 18:20:00,0.68897,0.68909,0.68897,0.68909,144500001.0
2006-12-18 18:21:00,0.68905,0.6891,0.68905,0.6891,157099999.0
2006-12-18 18:22:00,0.68905,0.6891,0.689,0.68905,115600000.0
2006-12-18 18:23:00,0.68902,0.68918,0.6889,0.68918,276700002.0
2006-12-18 18:24:00,0.68923,0.68923,0.68907,0.68922,212200001.0
2006-12-18 18:25:00,0.68922,0.68925,0.68907,0.68921,116800000.0
2006-12-18 18:26:00,0.68923,0.6893,0.68918,0.68918,147500002.0
2006-12-18 18:27:00,0.6891,0.68924,0.6891,0.68922,322100000.0
2006-12-18 18:28:00,0.68926,0.68939,0.68921,0.68923,122899999.0
2006-12-18 18:29:00,0.68923,0.68939,0.68919,0.6892,255599997.0
2006-12-18 18:30:00,0.6893,0.6894,0.68925,0.6894,92600000.0
2006-12-18 18:31:00,0.68939,0.68942,0.68932,0.68933,257699998.0
2006-12-18 18:32:00,0.68941,0.68949,0.68941,0.68947,53400000.0
2006-12-18 18:33:00,0.68955,0.68956,0.68939,0.68941,244299997.0
2006-12-18 18:34:00,0.68948,0.68952,0.68942,0.68947,158400001.0
2006-12-18 18:35:00,0.68943,0.68943,0.68934,0.68935,103399999.0
2006-12-18 18:36:00,0.68944,0.68952,0.68935,0.6895,155299999.0
2006-12-18 18:37:00,0.68953,0.6896,0.68941,0.6896,77699999.0
2006-12-18 18:38:00,0.68955,0.68958,0.68946,0.68949,142899999.0
2006-12-18 18:39:00,0.68934,0.6895,0.68929,0.6894,420000003.0
2006-12-18 18:40:00,0.68938,0.68955,0.68931,0.68955,80400000.0
2006-12-18 18:41:00,0.6895,0.68961,0.68936,0.68942,295700002.0
2006-12-18 18:42:00,0.68948,0.68953,0.6894,0.68953,56800000.0
2006-12-18 18:43:00,0.68951,0.68976,0.68939,0.68955,633499997.0
2006-12-18 18:44:00,0.68947,0.68956,0.68938,0.68951,254099999.0
2006-12-18 18:45:00,0.68958,0.68958,0.68934,0.68946,486099996.0
2006-12-18 18:46:00,0.68943,0.68958,0.68943,0.6895,110099999.0
2006-12-18 18:47:00,0.68951,0.6896,0.68945,0.6896,168699999.0
2006-12-18 18:48:00,0.68956,0.68963,0.68947,0.68947,160099999.0
2006-12-18 18:49:00,0.68947,0.68965,0.68946,0.68965,121900000.0
2006-12-18 18:50:00,0.68963,0.68963,0.68948,0.68954,116400001.0
2006-12-18 18:51:00,0.68945,0.68955,0.68945,0.68953,95799998.0
2006-12-18 18:52:00,0.68953,0.68953,0.68945,0.68945,116400000.0
2006-12-18 18:53:00,0.68946,0.68946,0.68932,0.68945,62300000.0
2006-12-18 18:54:00,0.68943,0.68953,0.68943,0.68943,77799999.0
2006-12-18 18:55:00,0.68946,0.68946,0.68929,0.68938,156800000.0
2006-12-18 18:56:00,0.68942,0.68945,0.6894,0.6894,125899999.0
2006-12-18 18:57:00,0.68937,0.68937,0.68925,0.68925,94599998.0
2006-12-18 18:58:00,0.68919,0.68942,0.68919,0.68935,73200000.0
2006-12-18 18:59:00,0.68921,0.68943,0.68921,0.68943,236400003.0
2006-12-18 19:00:00,0.68938,0.68938,0.68925,0.68936,94300000.0
2006-12-18 19:01:00,0.68956,0.68986,0.68956,0.68975,74000000.0
2006-12-18 19:02:00,0.68971,0.68971,0.68938,0.68951,86899998.0
2006-12-18 19:03:00,0.68942,0.68951,0.68926,0.68926,192499997.0
2006-12-18 19:04:00,0.68925,0.6894,0.6892,0.6892,106599999.0
2006-12-18 19:05:00,0.6892,0.68936,0.6892,0.68936,122700001.0
2006-12-18 19:06:00,0.68935,0.68938,0.68925,0.6893,288199998.0
2006-12-18 19:07:00,0.68932,0.68934,0.68908,0.6892,242900002.0
2006-12-18 19:08:00,0.68931,0.68934,0.68921,0.68934,116699999.0
2006-12-18 19:09:00,0.68937,0.68937,0.68915,0.68922,125800000.0
2006-12-18 19:10:00,0.68923,0.68932,0.68923,0.68929,62900000.0
2006-12-18 19:11:00,0.68923,0.68935,0.6892,0.68931,104699999.0
2006-12-18 19:12:00,0.68925,0.68928,0.68913,0.68914,75099998.0
2006-12-18 19:13:00,0.68905,0.68914,0.689,0.68907,53200000.0
2006-12-18 19:14:00,0.68905,0.68905,0.68893,0.68899,113600002.0
2006-12-18 19:15:00,0.689,0.68905,0.689,0.689,100299999.0
2006-12-18 19:16:00,0.68895,0.68905,0.68895,0.68905,79000000.0
2006-12-18 19:17:00,0.68906,0.68931,0.689,0.68931,115299997.0
2006-12-18 19:18:00,0.68936,0.68936,0.68911,0.68911,79600001.0
2006-12-18 19:19:00,0.68905,0.68925,0.68899,0.68909,84200002.0
2006-12-18 19:20:00,0.68917,0.68934,0.68913,0.68917,150699998.0
2006-12-18 19:21:00,0.68925,0.6893,0.68915,0.68925,115900001.0
2006-12-18 19:22:00,0.68925,0.6893,0.68925,0.6893,125599999.0
2006-12-18 19:23:00,0.68918,0.68929,0.68913,0.68913,78000001.0
2006-12-18 19:24:00,0.68919,0.68932,0.68919,0.68928,93099999.0
2006-12-18 19:25:00,0.68935,0.6894,0.6893,0.6894,62999999.0
2006-12-18 19:26:00,0.68934,0.68947,0.68934,0.68947,56600001.0
2006-12-18 19:27:00,0.68941,0.68952,0.68931,0.68939,134699999.0
2006-12-18 19:28:00,0.68955,0.68955,0.68928,0.68928,163699998.0
2006-12-18 19:29:00,0.6893,0.6895,0.6893,0.68943,103600000.0
2006-12-18 19:30:00,0.6894,0.6894,0.6891,0.6891,67599999.0
2006-12-18 19:31:00,0.68916,0.68925,0.68911,0.68925,79100000.0
2006-12-18 19:32:00,0.68928,0.68947,0.68926,0.68931,182499998.0
2006-12-18 19:33:00,0.68925,0.68935,0.68925,0.68935,38200000.0
2006-12-18 19:34:00,0.68937,0.68944,0.68928,0.68937,105300002.0
2006-12-18 19:35:00,0.68935,0.6894,0.68925,0.68935,238600001.0
2006-12-18 19:36:00,0.68933,0.68943,0.68931,0.68938,126599999.0
2006-12-18 19:37:00,0.6894,0.68945,0.68938,0.68938,114600001.0
2006-12-18 19:38:00,0.68945,0.68945,0.68938,0.6894,58100000.0
2006-12-18 19:39:00,0.68945,0.68948,0.68938,0.6894,236100002.0
2006-12-18 19:40:00,0.68946,0.68946,0.68934,0.68935,68800001.0
2006-12-18 19:41:00,0.68938,0.68942,0.68934,0.68935,80800000.0
2006-12-18 19:42:00,0.68928,0.68929,0.68917,0.68917,52500001.0
2006-12-18 19:43:00,0.6892,0.68925,0.68915,0.68917,108599998.0
2006-12-18 19:44:00,0.68927,0.6893,0.6891,0.68922,112800000.0
2006-12-18 19:45:00,0.68925,0.68935,0.6892,0.6892,77300000.0
2006-12-18 19:46:00,0.68923,0.68928,0.68914,0.68922,78600000.0
2006-12-18 19:47:00,0.6892,0.6892,0.68916,0.68917,59200000.0
2006-12-18 19:48:00,0.68916,0.68932,0.68916,0.68925,83099999.0
2006-12-18 19:49:00,0.68928,0.68944,0.68912,0.68912,135000001.0
2006-12-18 19:50:00,0.6893,0.68933,0.68923,0.68929,116799999.0
2006-12-18 19:51:00,0.68935,0.6894,0.6893,0.68935,138800000.0
2006-12-18 19:52:00,0.68935,0.6894,0.68925,0.68935,137899997.0
2006-12-18 19:53:00,0.68936,0.68936,0.68921,0.68925,135899996.0
2006-12-18 19:54:00,0.68924,0.68936,0.68924,0.68926,176200000.0
2006-12-18 19:55:00,0.68915,0.68925,0.68915,0.68925,225999999.0
2006-12-18 19:56:00,0.68921,0.68931,0.68914,0.68914,190400000.0
2006-12-18 19:57:00,0.68915,0.68915,0.68905,0.6891,137800000.0
2006-12-18 19:58:00,0.68917,0.68926,0.68912,0.6892,248000000.0
2006-12-18 19:59:00,0.68916,0.68916,0.68904,0.68911,87200000.0
2006-12-18 20:00:00,0.68917,0.68928,0.68915,0.6892,274699997.0
2006-12-18 20:01:00,0.6892,0.68925,0.68912,0.68923,86199999.0
2006-12-18 20:02:00,0.68923,0.68923,0.68917,0.68918,57799999.0
2006-12-18 20:03:00,0.68905,0.68921,0.68897,0.68915,124600000.0
2006-12-18 20:04:00,0.68922,0.68925,0.68907,0.6892,85300000.0
2006-12-18 20:05:00,0.68908,0.68925,0.68892,0.68925,145300000.0
2006-12-18 20:06:00,0.68926,0.68932,0.68887,0.68921,321399996.0
2006-12-18 20:07:00,0.68919,0.68922,0.68912,0.68913,99899998.0
2006-12-18 20:08:00,0.6892,0.68922,0.68896,0.68896,66099999.0
2006-12-18 20:09:00,0.6889,0.68907,0.68874,0.689,94000000.0
2006-12-18 20:10:00,0.68895,0.68905,0.68895,0.68905,133200000.0
2006-12-18 20:11:00,0.689,0.68902,0.689,0.68902,72499999.0
2006-12-18 20:12:00,0.68902,0.68902,0.68887,0.6889,63699999.0
2006-12-18 20:13:00,0.689,0.6891,0.6887,0.68893,125999999.0
2006-12-18 20:14:00,0.68905,0.68907,0.68891,0.68907,126199998.0
2006-12-18 20:15:00,0.68895,0.68895,0.68887,0.68893,36100000.0
2006-12-18 20:16:00,0.68897,0.68919,0.68895,0.68895,412999997.0
2006-12-18 20:17:00,0.68892,0.68908,0.68892,0.68905,255499999.0
2006-12-18 20:18:00,0.68903,0.6891,0.68892,0.6891,85100000.0
2006-12-18 20:19:00,0.68913,0.6892,0.68905,0.6892,130899999.0
2006-12-18 20:20:00,0.68927,0.68927,0.68909,0.68917,76699999.0
2006-12-18 20:21:00,0.6892,0.6894,0.68919,0.6894,80200000.0
2006-12-18 20:22:00,0.68943,0.68943,0.68935,0.68938,215500004.0
2006-12-18 20:23:00,0.68936,0.68947,0.68927,0.68947,69300000.0
2006-12-18 20:24:00,0.68971,0.68971,0.68912,0.68934,130699999.0
2006-12-18 20:25:00,0.68937,0.68937,0.68913,0.68913,110399999.0
2006-12-18 20:26:00,0.68914,0.68931,0.68891,0.68891,74200000.0
2006-12-18 20:27:00,0.6891,0.68915,0.6891,0.68915,130300001.0
2006-12-18 20:28:00,0.68909,0.68925,0.68908,0.68925,64499999.0
2006-12-18 20:29:00,0.68922,0.68936,0.68898,0.68898,216400001.0
2006-12-18 20:30:00,0.68903,0.68922,0.68903,0.68922,296100000.0
2006-12-18 20:31:00,0.68931,0.68943,0.68924,0.68943,194599999.0
2006-12-18 20:32:00,0.68935,0.68945,0.68935,0.68942,90000001.0
2006-12-18 20:33:00,0.68937,0.68948,0.68931,0.68931,143599998.0
2006-12-18 20:34:00,0.68936,0.68943,0.68932,0.68943,104099998.0
2006-12-18 20:35:00,0.68921,0.68953,0.68907,0.6895,122399997.0
2006-12-18 20:36:00,0.68937,0.68947,0.68921,0.68932,182200000.0
2006-12-18 20:37:00,0.68938,0.68953,0.68934,0.6894,161300000.0
2006-12-18 20:38:00,0.68942,0.6895,0.6894,0.68949,147700000.0
2006-12-18 20:39:00,0.68953,0.6897,0.68953,0.6897,60500000.0
2006-12-18 20:40:00,0.68969,0.68976,0.6896,0.68963,247100001.0
2006-12-18 20:41:00,0.68961,0.68973,0.68957,0.68973,148500000.0
2006-12-18 20:42:00,0.68969,0.6897,0.6896,0.68961,75899999.0
2006-12-18 20:43:00,0.68963,0.68974,0.68963,0.68969,113600000.0
2006-12-18 20:44:00,0.68963,0.68974,0.68963,0.68969,74600001.0
2006-12-18 20:45:00,0.68968,0.68968,0.68955,0.68955,60600001.0
2006-12-18 20:46:00,0.68968,0.68973,0.68962,0.68963,59800001.0
2006-12-18 20:47:00,0.6897,0.68975,0.6897,0.68972,68500000.0
2006-12-18 20:48:00,0.68965,0.68975,0.68965,0.68965,66800002.0
2006-12-18 20:49:00,0.68962,0.68972,0.68955,0.68962,111399999.0
2006-12-18 20:50:00,0.68963,0.68967,0.68957,0.68957,181699997.0
2006-12-18 20:51:00,0.6896,0.6899,0.6896,0.68987,67600000.0
2006-12-18 20:52:00,0.68983,0.69012,0.68973,0.68973,105700001.0
2006-12-18 20:53:00,0.68977,0.68988,0.68975,0.68985,321200000.0
2006-12-18 20:54:00,0.68991,0.69002,0.68987,0.69002,209099999.0
2006-12-18 20:55:00,0.68988,0.68992,0.68976,0.68992,43100000.0
2006-12-18 20:56:00,0.68985,0.69003,0.68973,0.69003,86500001.0
2006-12-18 20:57:00,0.68968,0.69,0.68962,0.68985,80300002.0
2006-12-18 20:58:00,0.68991,0.6903,0.68991,0.69014,303400000.0
2006-12-18 20:59:00,0.69001,0.69017,0.69,0.69007,143800001.0
2006-12-18 21:00:00,0.69005,0.69005,0.6899,0.69005,211000002.0
2006-12-18 21:01:00,0.69,0.69012,0.69,0.69007,126799999.0
2006-12-18 21:02:00,0.68995,0.69023,0.68987,0.69005,132400000.0
2006-12-18 21:03:00,0.69005,0.6901,0.68995,0.6901,139500002.0
2006-12-18 21:04:00,0.69,0.69005,0.68995,0.68995,78900001.0
2006-12-18 21:05:00,0.69003,0.69013,0.68988,0.69001,154600000.0
2006-12-18 21:06:00,0.68995,0.6901,0.68995,0.69,164699999.0
2006-12-18 21:07:00,0.69005,0.69005,0.69,0.69,86600001.0
2006-12-18 21:08:00,0.69004,0.69004,0.68979,0.68999,130900000.0
2006-12-18 21:09:00,0.69,0.6901,0.68995,0.69005,119000000.0
2006-12-18 21:10:00,0.69,0.69005,0.69,0.69005,102900000.0
2006-12-18 21:11:00,0.69014,0.69023,0.68985,0.68985,60200000.0
2006-12-18 21:12:00,0.68993,0.69003,0.68986,0.69003,123399999.0
2006-12-18 21:13:00,0.69009,0.69009,0.68985,0.68998,62400000.0
2006-12-18 21:14:00,0.69005,0.69005,0.69,0.69,125700002.0
2006-12-18 21:15:00,0.69,0.6901,0.68995,0.69,166799998.0
2006-12-18 21:16:00,0.68999,0.68999,0.68971,0.68975,136000001.0
2006-12-18 21:17:00,0.68975,0.69,0.68973,0.69,143100000.0
2006-12-18 21:18:00,0.69005,0.69005,0.68995,0.69002,118699999.0
2006-12-18 21:19:00,0.69005,0.69005,0.68995,0.69,122000000.0
2006-12-18 21:20:00,0.69001,0.69001,0.68974,0.68978,262399996.0
2006-12-18 21:21:00,0.68985,0.68985,0.68975,0.68985,82700000.0
2006-12-18 21:22:00,0.68988,0.68992,0.68981,0.68984,139300001.0
2006-12-18 21:23:00,0.68975,0.68992,0.68972,0.68992,129900000.0
2006-12-18 21:24:00,0.68991,0.68991,0.68977,0.6898,139500003.0
2006-12-18 21:25:00,0.6898,0.68992,0.6898,0.68992,170800000.0
2006-12-18 21:26:00,0.6899,0.68993,0.68982,0.68986,135300001.0
2006-12-18 21:27:00,0.68984,0.68994,0.68975,0.68994,109200000.0
2006-12-18 21:28:00,0.68993,0.69011,0.68992,0.69004,100600002.0
2006-12-18 21:29:00,0.69005,0.69009,0.68971,0.68987,205600002.0
2006-12-18 21:30:00,0.68992,0.69003,0.6899,0.69003,134700000.0
2006-12-18 21:31:00,0.69001,0.69001,0.68994,0.68994,35100000.0
2006-12-18 21:32:00,0.68991,0.69002,0.68987,0.69002,72500000.0
2006-12-18 21:33:00,0.69005,0.69005,0.69,0.69005,49100000.0
2006-12-18 21:34:00,0.68995,0.69012,0.68991,0.68994,125700000.0
2006-12-18 21:35:00,0.68998,0.69029,0.68998,0.69009,235600001.0
2006-12-18 21:36:00,0.68999,0.69008,0.68989,0.69003,221300002.0
2006-12-18 21:37:00,0.69012,0.69023,0.69012,0.69023,130400000.0
2006-12-18 21:38:00,0.69022,0.69022,0.69005,0.69005,55399999.0
2006-12-18 21:39:00,0.68995,0.69013,0.68986,0.69013,74799999.0
2006-12-18 21:40:00,0.69018,0.69036,0.69008,0.69035,174300000.0
2006-12-18 21:41:00,0.69027,0.69035,0.69018,0.69035,154999999.0
2006-12-18 21:42:00,0.69026,0.69026,0.69012,0.69023,82400001.0
2006-12-18 21:43:00,0.69022,0.69036,0.69022,0.69024,56400001.0
2006-12-18 21:44:00,0.69032,0.69032,0.69013,0.69013,37900000.0
2006-12-18 21:45:00,0.69022,0.69029,0.69016,0.69027,79300000.0
2006-12-18 21:46:00,0.69024,0.69025,0.69017,0.69017,118399999.0
2006-12-18 21:47:00,0.6902,0.69032,0.6902,0.69032,76500001.0
2006-12-18 21:48:00,0.69033,0.69033,0.69029,0.69032,39000000.0
2006-12-18 21:49:00,0.69028,0.69033,0.69015,0.69027,81600000.0
2006-12-18 21:50:00,0.69033,0.69035,0.69023,0.69031,79900001.0
2006-12-18 21:51:00,0.6903,0.69032,0.69022,0.69032,99000001.0
2006-12-18 21:52:00,0.69034,0.69056,0.69034,0.69045,97000002.0
2006-12-18 21:53:00,0.69034,0.69045,0.69034,0.69045,42800000.0
2006-12-18 21:54:00,0.69045,0.69045,0.69035,0.6904,125700003.0
2006-12-18 21:55:00,0.69042,0.6905,0.69042,0.69042,96499999.0
2006-12-18 21:56:00,0.69051,0.69056,0.69051,0.69054,88400002.0
2006-12-18 21:57:00,0.69058,0.69063,0.69044,0.69046,164800000.0
2006-12-18 21:58:00,0.69045,0.69061,0.69045,0.69061,68300001.0
2006-12-18 21:59:00,0.69062,0.69075,0.6906,0.6906,51700000.0
2006-12-18 22:00:00,0.69055,0.69061,0.69041,0.69061,94500002.0
2006-12-18 22:01:00,0.69066,0.6908,0.69063,0.69077,77499999.0
2006-12-18 22:02:00,0.69081,0.69081,0.69067,0.69077,83500000.0
2006-12-18 22:03:00,0.69071,0.69071,0.69041,0.69047,67100000.0
2006-12-18 22:04:00,0.69042,0.69042,0.6903,0.69038,90599998.0
2006-12-18 22:05:00,0.69031,0.69047,0.6901,0.6901,140799999.0
2006-12-18 22:06:00,0.69007,0.69041,0.69007,0.69025,100899999.0
2006-12-18 22:07:00,0.69034,0.69046,0.69033,0.69033,87499999.0
2006-12-18 22:08:00,0.69048,0.69053,0.69025,0.69044,72799999.0
2006-12-18 22:09:00,0.69039,0.69039,0.69033,0.69035,63900000.0
2006-12-18 22:10:00,0.69031,0.69038,0.6903,0.69038,92699999.0
2006-12-18 22:11:00,0.69031,0.69049,0.69031,0.69047,103399998.0
2006-12-18 22:12:00,0.69042,0.69051,0.69038,0.6904,169400001.0
2006-12-18 22:13:00,0.6906,0.6906,0.69045,0.6905,109299999.0
2006-12-18 22:14:00,0.69058,0.69061,0.69046,0.69061,154099996.0
2006-12-18 22:15:00,0.69062,0.69065,0.69055,0.6906,130899998.0
2006-12-18 22:16:00,0.69058,0.69067,0.69058,0.6906,48700001.0
2006-12-18 22:17:00,0.69065,0.69065,0.69055,0.69065,114899998.0
2006-12-18 22:18:00,0.69052,0.69061,0.69033,0.69045,114200000.0
2006-12-18 22:19:00,0.69047,0.69055,0.69031,0.69047,130300000.0
2006-12-18 22:20:00,0.6905,0.69052,0.69044,0.69045,79000000.0
2006-12-18 22:21:00,0.69037,0.6904,0.69024,0.69032,145199998.0
2006-12-18 22:22:00,0.69035,0.69035,0.69022,0.69022,50500000.0
2006-12-18 22:23:00,0.69028,0.69041,0.69028,0.69035,97300000.0
2006-12-18 22:24:00,0.69025,0.6904,0.69022,0.6904,184199999.0
2006-12-18 22:25:00,0.69035,0.69045,0.69035,0.6904,92900001.0
2006-12-18 22:26:00,0.6904,0.69045,0.69037,0.69045,79700001.0
2006-12-18 22:27:00,0.69026,0.69042,0.69026,0.69042,39600000.0
2006-12-18 22:28:00,0.69021,0.69035,0.69021,0.69034,69799998.0
2006-12-18 22:29:00,0.6903,0.69035,0.6903,0.6903,36700000.0
2006-12-18 22:30:00,0.69037,0.69049,0.69034,0.69044,109800000.0
2006-12-18 22:31:00,0.69046,0.69049,0.69033,0.69033,75700000.0
2006-12-18 22:32:00,0.69043,0.69043,0.69037,0.69042,63199999.0
2006-12-18 22:33:00,0.69039,0.6904,0.69031,0.69031,86600001.0
2006-12-18 22:34:00,0.6902,0.69024,0.68989,0.69014,82899999.0
2006-12-18 22:35:00,0.69019,0.69023,0.69018,0.69018,96800001.0
2006-12-18 22:36:00,0.69017,0.69022,0.69009,0.69012,108399999.0
2006-12-18 22:37:00,0.69012,0.69017,0.69009,0.69012,66000000.0
2006-12-18 22:38:00,0.6901,0.6902,0.68995,0.6902,101500000.0
2006-12-18 22:39:00,0.6902,0.69025,0.6902,0.69025,18400000.0
2006-12-18 22:40:00,0.69018,0.69022,0.69007,0.69007,98000000.0
2006-12-18 22:41:00,0.69012,0.69018,0.69012,0.69018,39500000.0
2006-12-18 22:42:00,0.68999,0.69037,0.68999,0.69032,130000001.0
2006-12-18 22:43:00,0.69019,0.69025,0.68999,0.69018,160700000.0
2006-12-18 22:44:00,0.69026,0.6903,0.69011,0.69014,138200000.0
2006-12-18 22:45:00,0.69021,0.69033,0.69017,0.69029,206499997.0
2006-12-18 22:46:00,0.69035,0.69042,0.69017,0.69028,224300002.0
2006-12-18 22:47:00,0.69024,0.6904,0.69024,0.6904,83100000.0
2006-12-18 22:48:00,0.69035,0.69044,0.6902,0.69032,140999996.0
2006-12-18 22:49:00,0.69033,0.69037,0.69033,0.69037,34300000.0
2006-12-18 22:50:00,0.69038,0.69038,0.68998,0.69026,182199999.0
2006-12-18 22:51:00,0.69026,0.69026,0.69007,0.69007,155000000.0
2006-12-18 22:52:00,0.69014,0.69019,0.69009,0.69019,62800000.0
2006-12-18 22:53:00,0.69025,0.69025,0.69015,0.69025,72799998.0
2006-12-18 22:54:00,0.69019,0.69019,0.69006,0.69011,88000000.0
2006-12-18 22:55:00,0.69015,0.6903,0.69015,0.69015,122800001.0
2006-12-18 22:56:00,0.69019,0.6903,0.69013,0.69027,109000000.0
2006-12-18 22:57:00,0.69029,0.6904,0.69025,0.69025,120600001.0
2006-12-18 22:58:00,0.69022,0.6903,0.69014,0.69014,76999998.0
2006-12-18 22:59:00,0.68995,0.69015,0.6899,0.6899,140700000.0
2006-12-18 23:00:00,0.68995,0.69015,0.68995,0.6901,88200000.0
2006-12-18 23:01:00,0.69006,0.69006,0.68983,0.69002,119600001.0
2006-12-18 23:02:00,0.68996,0.6901,0.6899,0.69,60500000.0
2006-12-18 23:03:00,0.69002,0.69002,0.68977,0.68996,44400000.0
2006-12-18 23:04:00,0.69006,0.6901,0.69005,0.69005,50900000.0
2006-12-18 23:05:00,0.69007,0.69021,0.68994,0.69007,92099999.0
2006-12-18 23:06:00,0.68998,0.68998,0.68969,0.68969,48800000.0
2006-12-18 23:07:00,0.68955,0.68955,0.68933,0.68936,77099999.0
2006-12-18 23:08:00,0.68951,0.68967,0.6895,0.68967,102900001.0
2006-12-18 23:09:00,0.68975,0.68982,0.68972,0.68975,56300001.0
2006-12-18 23:10:00,0.68972,0.68979,0.68967,0.68969,78100000.0
2006-12-18 23:11:00,0.68973,0.68974,0.68968,0.68968,127099996.0
2006-12-18 23:12:00,0.6896,0.68981,0.68959,0.68981,59699999.0
2006-12-18 23:13:00,0.68983,0.68983,0.68969,0.6898,85900000.0
2006-12-18 23:14:00,0.6898,0.68986,0.68972,0.68972,29500000.0
2006-12-18 23:15:00,0.68972,0.6898,0.68972,0.68975,129099999.0
2006-12-18 23:16:00,0.68978,0.68978,0.68971,0.68978,45900001.0
2006-12-18 23:17:00,0.6897,0.68971,0.68953,0.68961,54800000.0
2006-12-18 23:18:00,0.6897,0.68982,0.68957,0.68982,61699999.0
2006-12-18 23:19:00,0.68975,0.6898,0.68973,0.6898,75600000.0
2006-12-18 23:20:00,0.68985,0.6899,0.68975,0.68985,149699999.0
2006-12-18 23:21:00,0.68973,0.68973,0.6897,0.68973,34300000.0
2006-12-18 23:22:00,0.68985,0.69002,0.68985,0.69002,52300000.0
2006-12-18 23:23:00,0.69004,0.69012,0.69002,0.69002,76599998.0
2006-12-18 23:24:00,0.69005,0.69015,0.69,0.69015,75900001.0
2006-12-18 23:25:00,0.69013,0.69015,0.69,0.6901,100600000.0
2006-12-18 23:26:00,0.69007,0.6901,0.69003,0.69007,83800001.0
2006-12-18 23:27:00,0.69007,0.6901,0.69002,0.69002,87599999.0
2006-12-18 23:28:00,0.69001,0.69012,0.68997,0.69012,63400000.0
2006-12-18 23:29:00,0.69013,0.69013,0.68997,0.69001,62199999.0
2006-12-18 23:30:00,0.68996,0.6901,0.68996,0.69007,66400000.0
2006-12-18 23:31:00,0.69003,0.69011,0.69003,0.69007,72500001.0
2006-12-18 23:32:00,0.69019,0.69027,0.69006,0.69008,72699998.0
2006-12-18 23:33:00,0.68993,0.69008,0.68993,0.68994,86399999.0
2006-12-18 23:34:00,0.68991,0.68998,0.6899,0.68998,54900000.0
2006-12-18 23:35:00,0.69005,0.6901,0.68995,0.6901,96499999.0
2006-12-18 23:36:00,0.69001,0.69011,0.68999,0.69011,82399999.0
2006-12-18 23:37:00,0.69015,0.69015,0.69012,0.69015,78100001.0
2006-12-18 23:38:00,0.69015,0.6902,0.69005,0.69015,85899999.0
2006-12-18 23:39:00,0.69004,0.69018,0.69002,0.69013,86299999.0
2006-12-18 23:40:00,0.69025,0.69025,0.6902,0.6902,24700000.0
2006-12-18 23:41:00,0.69025,0.69025,0.69015,0.69025,41399999.0
2006-12-18 23:42:00,0.69015,0.6902,0.69015,0.6902,28600001.0
2006-12-18 23:43:00,0.69023,0.69023,0.69011,0.69022,75200001.0
2006-12-18 23:44:00,0.69022,0.69022,0.69012,0.69012,47800000.0
2006-12-18 23:45:00,0.6901,0.6901,0.68976,0.6899,94800001.0
2006-12-18 23:46:00,0.6899,0.69,0.6899,0.68995,129900000.0
2006-12-18 23:47:00,0.68991,0.68991,0.68979,0.68979,39700000.0
2006-12-18 23:48:00,0.68985,0.68999,0.68974,0.68974,112200000.0
2006-12-18 23:49:00,0.68998,0.69002,0.68991,0.68993,72599999.0
2006-12-18 23:50:00,0.68981,0.68985,0.6898,0.6898,36700000.0
2006-12-18 23:51:00,0.68972,0.69,0.68972,0.69,75100002.0
2006-12-18 23:52:00,0.68993,0.69005,0.6898,0.68997,122400003.0
2006-12-18 23:53:00,0.69,0.6901,0.68999,0.69001,57400000.0
2006-12-18 23:54:00,0.69,0.6901,0.6899,0.69005,56400000.0
2006-12-18 23:55:00,0.69002,0.69002,0.68979,0.68979,82300000.0
2006-12-18 23:56:00,0.68991,0.68998,0.6899,0.6899,150200002.0
2006-12-18 23:57:00,0.6899,0.68995,0.6899,0.6899,95200001.0
2006-12-18 23:58:00,0.68985,0.68992,0.68977,0.68986,93700000.0
2006-12-18 23:59:00,0.68976,0.68989,0.68976,0.68976,123400001.0
2006-12-19 00:00:00,0.68995,0.68995,0.6899,0.6899,57599999.0
2006-12-19 00:01:00,0.6899,0.68995,0.68985,0.68985,76500000.0
2006-12-19 00:02:00,0.68988,0.69006,0.68986,0.68992,125499998.0
2006-12-19 00:03:00,0.68993,0.69003,0.68991,0.68999,70600000.0
2006-12-19 00:04:00,0.68995,0.68995,0.68985,0.6899,51700000.0
2006-12-19 00:05:00,0.68988,0.68989,0.68974,0.68989,151400000.0
2006-12-19 00:06:00,0.68989,0.68989,0.68984,0.68988,20600000.0
2006-12-19 00:07:00,0.68982,0.6899,0.68981,0.68981,61400000.0
2006-12-19 00:08:00,0.68977,0.68985,0.68976,0.68985,72399999.0
2006-12-19 00:09:00,0.68975,0.68985,0.6897,0.68985,164800003.0
2006-12-19 00:10:00,0.68972,0.68987,0.68972,0.68985,98800000.0
2006-12-19 00:11:00,0.6898,0.68985,0.68972,0.68982,80900001.0
2006-12-19 00:12:00,0.68985,0.68985,0.6898,0.68982,23200000.0
2006-12-19 00:13:00,0.68981,0.68994,0.68966,0.68994,60400000.0
2006-12-19 00:14:00,0.6899,0.69002,0.6898,0.69002,73299998.0
2006-12-19 00:15:00,0.69,0.69,0.68998,0.68998,34300000.0
2006-12-19 00:16:00,0.68992,0.68992,0.68977,0.68981,57700000.0
2006-12-19 00:17:00,0.68985,0.69001,0.68985,0.69,70800000.0
2006-12-19 00:18:00,0.69,0.69,0.68985,0.68999,86600001.0
2006-12-19 00:19:00,0.68998,0.69005,0.68998,0.69005,90000001.0
2006-12-19 00:20:00,0.68999,0.6901,0.68999,0.6901,96799999.0
2006-12-19 00:21:00,0.69006,0.69017,0.69006,0.69012,112699997.0
2006-12-19 00:22:00,0.69006,0.69014,0.69003,0.69014,33900000.0
2006-12-19 00:23:00,0.69012,0.69012,0.68998,0.68998,49800000.0
2006-12-19 00:24:00,0.69002,0.69019,0.69001,0.69019,85900001.0
2006-12-19 00:25:00,0.69031,0.69038,0.69023,0.69025,91899999.0
2006-12-19 00:26:00,0.69043,0.69043,0.69036,0.69038,88099999.0
2006-12-19 00:27:00,0.69024,0.69041,0.69018,0.69032,112300001.0
2006-12-19 00:28:00,0.69026,0.69039,0.69026,0.69037,106800000.0
2006-12-19 00:29:00,0.69034,0.69041,0.69032,0.69041,74899998.0
2006-12-19 00:30:00,0.69044,0.69044,0.69007,0.69007,86100000.0
2006-12-19 00:31:00,0.69021,0.69033,0.6902,0.69029,99699999.0
2006-12-19 00:32:00,0.69032,0.69035,0.6903,0.6903,109100000.0
2006-12-19 00:33:00,0.69035,0.69035,0.6902,0.6902,109600000.0
2006-12-19 00:34:00,0.69025,0.69031,0.69022,0.69029,114600001.0
2006-12-19 00:35:00,0.69028,0.69039,0.69016,0.69025,140399998.0
2006-12-19 00:36:00,0.69033,0.6904,0.69028,0.69028,137800002.0
2006-12-19 00:37:00,0.69041,0.69041,0.69014,0.69022,95300000.0
2006-12-19 00:38:00,0.69023,0.69023,0.69011,0.69017,35900000.0
2006-12-19 00:39:00,0.69015,0.69015,0.69005,0.69015,160099999.0
2006-12-19 00:40:00,0.69005,0.69005,0.68993,0.68995,98500001.0
2006-12-19 00:41:00,0.68995,0.68995,0.68965,0.68985,78400001.0
2006-12-19 00:42:00,0.68987,0.68998,0.68984,0.68984,71300002.0
2006-12-19 00:43:00,0.68989,0.68998,0.68984,0.68984,74200000.0
2006-12-19 00:44:00,0.6899,0.68995,0.68985,0.68985,116600002.0
2006-12-19 00:45:00,0.68987,0.69,0.68987,0.68992,83700002.0
2006-12-19 00:46:00,0.68997,0.69015,0.68997,0.69012,32000000.0
2006-12-19 00:47:00,0.69003,0.69029,0.69003,0.69028,111900001.0
2006-12-19 00:48:00,0.69004,0.69008,0.69002,0.69005,137400000.0
2006-12-19 00:49:00,0.69004,0.69012,0.69,0.69,97500000.0
2006-12-19 00:50:00,0.68992,0.68997,0.68985,0.68997,49400000.0
2006-12-19 00:51:00,0.6899,0.69002,0.68988,0.69002,122999999.0
2006-12-19 00:52:00,0.68997,0.69003,0.68992,0.69002,60100000.0
2006-12-19 00:53:00,0.69,0.69006,0.68993,0.69005,75800001.0
2006-12-19 00:54:00,0.69,0.69004,0.68993,0.69002,107399999.0
2006-12-19 00:55:00,0.69007,0.69014,0.69006,0.69014,73400000.0
2006-12-19 00:56:00,0.69015,0.69015,0.6901,0.69013,46100000.0
2006-12-19 00:57:00,0.69006,0.69012,0.69001,0.69001,43900000.0
2006-12-19 00:58:00,0.68998,0.69012,0.68997,0.69012,74900000.0
2006-12-19 00:59:00,0.69008,0.69023,0.69008,0.69018,107400000.0
2006-12-19 01:00:00,0.69018,0.69033,0.69018,0.69033,54200000.0
2006-12-19 01:01:00,0.69037,0.69043,0.69037,0.69043,11100000.0
2006-12-19 01:02:00,0.69031,0.69031,0.69014,0.69026,66400000.0
2006-12-19 01:03:00,0.69027,0.69027,0.69017,0.69024,72400002.0
2006-12-19 01:04:00,0.6903,0.69037,0.69025,0.69037,57900000.0
2006-12-19 01:05:00,0.69029,0.69038,0.69019,0.69032,91599999.0
2006-12-19 01:06:00,0.69027,0.69031,0.69018,0.69018,50300000.0
2006-12-19 01:07:00,0.69017,0.69023,0.69014,0.69023,66500000.0
2006-12-19 01:08:00,0.69023,0.69038,0.69021,0.69021,62900000.0
2006-12-19 01:09:00,0.69023,0.69023,0.69007,0.69013,113700001.0
2006-12-19 01:10:00,0.69009,0.69016,0.69008,0.69012,72600000.0
2006-12-19 01:11:00,0.69013,0.69034,0.69007,0.69007,63199999.0
2006-12-19 01:12:00,0.6901,0.69019,0.69005,0.69005,60800000.0
2006-12-19 01:13:00,0.69017,0.69017,0.69007,0.69013,110000000.0
2006-12-19 01:14:00,0.69006,0.69019,0.69006,0.69008,93300002.0
2006-12-19 01:15:00,0.69017,0.69023,0.69017,0.69023,26300000.0
2006-12-19 01:16:00,0.6902,0.69025,0.6902,0.69023,49500000.0
2006-12-19 01:17:00,0.69028,0.69032,0.69028,0.69032,39000000.0
2006-12-19 01:18:00,0.6903,0.69031,0.69016,0.69025,125400000.0
2006-12-19 01:19:00,0.69022,0.69047,0.69022,0.6903,49799999.0
2006-12-19 01:20:00,0.69024,0.69037,0.69023,0.69037,50200000.0
2006-12-19 01:21:00,0.69033,0.69046,0.69033,0.69044,122800000.0
2006-12-19 01:22:00,0.69043,0.69046,0.69039,0.69039,60599999.0
2006-12-19 01:23:00,0.69035,0.69055,0.69035,0.69048,94900000.0
2006-12-19 01:24:00,0.69045,0.69053,0.6904,0.69053,78499999.0
2006-12-19 01:25:00,0.69048,0.69049,0.69043,0.69049,70099999.0
2006-12-19 01:26:00,0.69046,0.69046,0.6903,0.69043,82500001.0
2006-12-19 01:27:00,0.6903,0.6905,0.69014,0.6905,122200000.0
2006-12-19 01:28:00,0.69053,0.69056,0.6904,0.69045,102099999.0
2006-12-19 01:29:00,0.69047,0.69047,0.69045,0.69045,32199999.0
2006-12-19 01:30:00,0.69055,0.69055,0.69045,0.69045,50599999.0
2006-12-19 01:31:00,0.6905,0.69053,0.69042,0.69052,100000000.0
2006-12-19 01:32:00,0.69046,0.69054,0.69046,0.69054,81200000.0
2006-12-19 01:33:00,0.69048,0.69049,0.69032,0.69041,56599999.0
2006-12-19 01:34:00,0.69054,0.69054,0.69036,0.69045,63900000.0
2006-12-19 01:35:00,0.69046,0.69053,0.69042,0.69048,88300001.0
2006-12-19 01:36:00,0.69053,0.69053,0.69034,0.69035,126100000.0
2006-12-19 01:37:00,0.69045,0.69057,0.69045,0.69055,34400000.0
2006-12-19 01:38:00,0.69059,0.69059,0.69048,0.69048,16300000.0
2006-12-19 01:39:00,0.6906,0.69062,0.69046,0.69062,119499999.0
2006-12-19 01:40:00,0.6906,0.6906,0.69042,0.69042,132700002.0
2006-12-19 01:41:00,0.69062,0.69071,0.69054,0.69054,55400000.0
2006-12-19 01:42:00,0.69049,0.69063,0.69049,0.6906,52300000.0
2006-12-19 01:43:00,0.6906,0.6906,0.69055,0.69055,98900000.0
2006-12-19 01:44:00,0.69057,0.69057,0.69042,0.69042,38300000.0
2006-12-19 01:45:00,0.69042,0.69051,0.6904,0.6905,58800000.0
2006-12-19 01:46:00,0.69045,0.69061,0.69044,0.69056,76600000.0
2006-12-19 01:47:00,0.69051,0.69066,0.69051,0.69054,59200000.0
2006-12-19 01:48:00,0.69062,0.69065,0.69045,0.6905,113899998.0
2006-12-19 01:49:00,0.69056,0.6907,0.69056,0.69067,84999998.0
2006-12-19 01:50:00,0.69069,0.69077,0.69045,0.69057,94500001.0
2006-12-19 01:51:00,0.69055,0.69063,0.69055,0.69063,38700000.0
2006-12-19 01:52:00,0.69066,0.69066,0.69042,0.69042,96399999.0
2006-12-19 01:53:00,0.69054,0.69065,0.69036,0.69065,89700000.0
2006-12-19 01:54:00,0.69061,0.69065,0.69041,0.69065,69699999.0
2006-12-19 01:55:00,0.69055,0.69055,0.69036,0.69055,107499999.0
2006-12-19 01:56:00,0.69063,0.69063,0.69047,0.69051,90200000.0
2006-12-19 01:57:00,0.69046,0.69065,0.69046,0.69053,63400000.0
2006-12-19 01:58:00,0.69045,0.69063,0.69045,0.69063,69800002.0
2006-12-19 01:59:00,0.69065,0.69081,0.69064,0.69081,50000000.0
2006-12-19 02:00:00,0.69061,0.69089,0.69061,0.69082,97900000.0
2006-12-19 02:01:00,0.69082,0.69082,0.69074,0.69082,91100000.0
2006-12-19 02:02:00,0.6908,0.69091,0.69067,0.69067,110299999.0
2006-12-19 02:03:00,0.69063,0.69084,0.69063,0.69075,95299999.0
2006-12-19 02:04:00,0.6908,0.6908,0.69055,0.69063,89600000.0
2006-12-19 02:05:00,0.69061,0.69061,0.69052,0.69058,65300001.0
2006-12-19 02:06:00,0.69052,0.69062,0.69052,0.69062,57100000.0
2006-12-19 02:07:00,0.6906,0.69065,0.6906,0.69065,61499999.0
2006-12-19 02:08:00,0.69055,0.6907,0.69055,0.6907,58500000.0
2006-12-19 02:09:00,0.69067,0.69069,0.69066,0.69068,96999999.0
2006-12-19 02:10:00,0.6907,0.69084,0.6906,0.69084,77799999.0
2006-12-19 02:11:00,0.69085,0.69085,0.69075,0.6908,59599999.0
2006-12-19 02:12:00,0.69072,0.69085,0.69072,0.69085,24700000.0
2006-12-19 02:13:00,0.69075,0.69085,0.69075,0.69075,75999998.0
2006-12-19 02:14:00,0.6908,0.69099,0.69079,0.6909,147099998.0
2006-12-19 02:15:00,0.69081,0.69094,0.69071,0.69085,76699999.0
2006-12-19 02:16:00,0.69079,0.69081,0.69065,0.69065,99699999.0
2006-12-19 02:17:00,0.69055,0.69055,0.69042,0.69053,50300000.0
2006-12-19 02:18:00,0.69045,0.6907,0.69045,0.69063,107399998.0
2006-12-19 02:19:00,0.69063,0.69077,0.69063,0.69067,86100001.0
2006-12-19 02:20:00,0.69074,0.69074,0.69054,0.69066,105999998.0
2006-12-19 02:21:00,0.6907,0.69075,0.6907,0.69075,87800000.0
2006-12-19 02:22:00,0.6908,0.69083,0.69075,0.69078,96100000.0
2006-12-19 02:23:00,0.69062,0.69088,0.69062,0.69081,99800000.0
2006-12-19 02:24:00,0.69088,0.69088,0.69067,0.69078,85999999.0
2006-12-19 02:25:00,0.69082,0.69082,0.69061,0.69064,57100000.0
2006-12-19 02:26:00,0.69076,0.69082,0.6907,0.69072,67700000.0
2006-12-19 02:27:00,0.69084,0.69086,0.69065,0.69065,145400000.0
2006-12-19 02:28:00,0.69073,0.69091,0.6907,0.69091,35000000.0
2006-12-19 02:29:00,0.69092,0.69092,0.69067,0.69074,54800000.0
2006-12-19 02:30:00,0.69085,0.69085,0.69077,0.69085,45000000.0
2006-12-19 02:31:00,0.69085,0.69087,0.69075,0.69087,148699999.0
2006-12-19 02:32:00,0.69075,0.69086,0.69075,0.69085,58900000.0
2006-12-19 02:33:00,0.69082,0.69082,0.69074,0.69078,32500000.0
2006-12-19 02:34:00,0.69064,0.69076,0.69059,0.69071,165799997.0
2006-12-19 02:35:00,0.69066,0.69082,0.69066,0.69067,73000000.0
2006-12-19 02:36:00,0.69069,0.69081,0.69066,0.69071,98100001.0
2006-12-19 02:37:00,0.69084,0.69084,0.69078,0.69078,66400000.0
2006-12-19 02:38:00,0.69085,0.69085,0.6908,0.6908,90299999.0
2006-12-19 02:39:00,0.6908,0.69095,0.6908,0.69085,11100000.0
2006-12-19 02:40:00,0.6908,0.69092,0.69075,0.69077,152199999.0
2006-12-19 02:41:00,0.69078,0.69084,0.69069,0.69083,70100000.0
2006-12-19 02:42:00,0.69073,0.69073,0.69063,0.69064,177799999.0
2006-12-19 02:43:00,0.6906,0.69065,0.6906,0.69065,23500000.0
2006-12-19 02:44:00,0.69071,0.69086,0.69071,0.69086,68599997.0
2006-12-19 02:45:00,0.6909,0.69095,0.69085,0.69095,42200000.0
2006-12-19 02:46:00,0.69087,0.69107,0.69087,0.691,97800000.0
2006-12-19 02:47:00,0.691,0.69104,0.69095,0.69104,67299999.0
2006-12-19 02:48:00,0.69102,0.69118,0.691,0.69108,175099997.0
2006-12-19 02:49:00,0.691,0.69105,0.69095,0.691,69900000.0
2006-12-19 02:50:00,0.6911,0.69112,0.69105,0.69107,47100000.0
2006-12-19 02:51:00,0.69112,0.69123,0.69106,0.69108,117799998.0
2006-12-19 02:52:00,0.69105,0.69112,0.69102,0.69108,141900000.0
2006-12-19 02:53:00,0.69089,0.69089,0.69045,0.69045,40300000.0
2006-12-19 02:54:00,0.6904,0.69059,0.6904,0.69057,80099999.0
2006-12-19 02:55:00,0.69057,0.69063,0.69057,0.6906,79199999.0
2006-12-19 02:56:00,0.69065,0.69078,0.69056,0.69074,67500000.0
2006-12-19 02:57:00,0.69072,0.69072,0.69059,0.6906,50200000.0
2006-12-19 02:58:00,0.6906,0.69073,0.6906,0.69062,103999999.0
2006-12-19 02:59:00,0.69066,0.69078,0.6906,0.6906,98400001.0
2006-12-19 03:00:00,0.69057,0.69068,0.69057,0.69067,88799999.0
2006-12-19 03:01:00,0.69067,0.69073,0.69054,0.69073,71600000.0
2006-12-19 03:02:00,0.69063,0.69075,0.69063,0.69075,101900002.0
2006-12-19 03:03:00,0.69082,0.69093,0.69079,0.69079,95499999.0
2006-12-19 03:04:00,0.69088,0.69089,0.69085,0.69088,117199999.0
2006-12-19 03:05:00,0.69085,0.69094,0.69082,0.69085,92600000.0
2006-12-19 03:06:00,0.6907,0.69082,0.6907,0.69082,13500000.0
2006-12-19 03:07:00,0.69086,0.691,0.69065,0.691,94300000.0
2006-12-19 03:08:00,0.69092,0.69098,0.69085,0.69085,165800001.0
2006-12-19 03:09:00,0.6909,0.6909,0.6909,0.6909,60100001.0
2006-12-19 03:10:00,0.69092,0.69105,0.69092,0.69093,89600000.0
2006-12-19 03:11:00,0.69092,0.69099,0.69092,0.69092,73300000.0
2006-12-19 03:12:00,0.69095,0.691,0.6908,0.69095,74399999.0
2006-12-19 03:13:00,0.69097,0.69097,0.69096,0.69096,17500000.0
2006-12-19 03:14:00,0.69098,0.69104,0.69094,0.69104,48800000.0
2006-12-19 03:15:00,0.69097,0.69101,0.69092,0.69092,66400000.0
2006-12-19 03:16:00,0.69097,0.69106,0.69092,0.69102,56200000.0
2006-12-19 03:17:00,0.691,0.69105,0.69093,0.69093,50200001.0
2006-12-19 03:18:00,0.69096,0.69107,0.69093,0.69101,121200001.0
2006-12-19 03:19:00,0.69085,0.69106,0.69085,0.69088,92900001.0
2006-12-19 03:20:00,0.69093,0.69099,0.69088,0.69098,103600000.0
2006-12-19 03:21:00,0.69104,0.69111,0.69104,0.69111,34600001.0
2006-12-19 03:22:00,0.69105,0.69115,0.69105,0.6911,45100000.0
2006-12-19 03:23:00,0.69107,0.6911,0.69098,0.69098,79300000.0
2006-12-19 03:24:00,0.69098,0.6911,0.69083,0.69107,130200000.0
2006-12-19 03:25:00,0.69105,0.69105,0.69095,0.69105,91999999.0
2006-12-19 03:26:00,0.69105,0.6911,0.69095,0.69095,66300001.0
2006-12-19 03:27:00,0.69098,0.69112,0.69091,0.69112,51100000.0
2006-12-19 03:28:00,0.69103,0.69103,0.69072,0.69072,54900000.0
2006-12-19 03:29:00,0.69079,0.69095,0.69079,0.69095,89899998.0
2006-12-19 03:30:00,0.69113,0.69113,0.69096,0.69096,58099999.0
2006-12-19 03:31:00,0.691,0.69107,0.69094,0.69103,90400000.0
2006-12-19 03:32:00,0.69098,0.691,0.69091,0.69097,49400000.0
2006-12-19 03:33:00,0.69098,0.69102,0.69095,0.69095,61900002.0
2006-12-19 03:34:00,0.69095,0.69105,0.69095,0.691,50999998.0
2006-12-19 03:35:00,0.69107,0.69107,0.69091,0.69095,89999999.0
2006-12-19 03:36:00,0.69085,0.691,0.69085,0.69093,66399999.0
2006-12-19 03:37:00,0.69096,0.69101,0.69089,0.69089,128200000.0
2006-12-19 03:38:00,0.6909,0.69103,0.6909,0.69103,64599999.0
2006-12-19 03:39:00,0.69108,0.69109,0.69102,0.69109,74900001.0
2006-12-19 03:40:00,0.69093,0.6911,0.69093,0.69108,122399998.0
2006-12-19 03:41:00,0.69089,0.69093,0.69074,0.6908,122600001.0
2006-12-19 03:42:00,0.69058,0.69058,0.69031,0.69055,105899998.0
2006-12-19 03:43:00,0.69037,0.69037,0.69027,0.69027,46200000.0
2006-12-19 03:44:00,0.69028,0.69034,0.69018,0.69034,74100000.0
2006-12-19 03:45:00,0.69047,0.69047,0.69033,0.69033,22400000.0
2006-12-19 03:46:00,0.69038,0.69049,0.69026,0.69036,95099999.0
2006-12-19 03:47:00,0.69031,0.69045,0.6902,0.69024,140500000.0
2006-12-19 03:48:00,0.69015,0.69033,0.6901,0.69033,99100001.0
2006-12-19 03:49:00,0.69024,0.69037,0.69018,0.69037,72600000.0
2006-12-19 03:50:00,0.69033,0.69033,0.69026,0.69028,66000000.0
2006-12-19 03:51:00,0.69029,0.69029,0.69,0.69,112099998.0
2006-12-19 03:52:00,0.68992,0.68992,0.68983,0.68992,77999999.0
2006-12-19 03:53:00,0.6899,0.68995,0.6899,0.6899,45000000.0
2006-12-19 03:54:00,0.68989,0.69005,0.68989,0.69005,84599998.0
2006-12-19 03:55:00,0.6899,0.69002,0.68986,0.69002,104300000.0
2006-12-19 03:56:00,0.68998,0.69009,0.68998,0.69004,80000000.0
2006-12-19 03:57:00,0.69006,0.69015,0.68994,0.69007,146300002.0
2006-12-19 03:58:00,0.69012,0.69012,0.68998,0.69007,159900000.0
2006-12-19 03:59:00,0.6901,0.6902,0.6901,0.69015,65900000.0
2006-12-19 04:00:00,0.6901,0.69013,0.69008,0.69008,53400000.0
2006-12-19 04:01:00,0.69004,0.69019,0.68997,0.68997,102700002.0
2006-12-19 04:02:00,0.68999,0.69003,0.68999,0.69003,16700000.0
2006-12-19 04:03:00,0.6901,0.6901,0.69005,0.69005,122400001.0
2006-12-19 04:04:00,0.6901,0.69011,0.68994,0.68994,129500000.0
2006-12-19 04:05:00,0.68995,0.69,0.68991,0.68993,81300000.0
2006-12-19 04:06:00,0.69001,0.69001,0.68984,0.68998,108700000.0
2006-12-19 04:07:00,0.69001,0.69001,0.68995,0.68998,131500001.0
2006-12-19 04:08:00,0.69013,0.69013,0.68997,0.68997,103200002.0
2006-12-19 04:09:00,0.69,0.69005,0.69,0.69005,36400001.0
2006-12-19 04:10:00,0.68998,0.6901,0.68995,0.69,107300001.0
2006-12-19 04:11:00,0.69,0.69005,0.69,0.69005,35000000.0
2006-12-19 04:12:00,0.69003,0.69003,0.68987,0.68994,69099998.0
2006-12-19 04:13:00,0.68993,0.68994,0.68985,0.68993,74699998.0
2006-12-19 04:14:00,0.69007,0.69017,0.69001,0.69001,69400000.0
2006-12-19 04:15:00,0.69009,0.69019,0.69007,0.69007,136099999.0
2006-12-19 04:16:00,0.68999,0.69005,0.68993,0.68998,113100002.0
2006-12-19 04:17:00,0.69008,0.69012,0.69003,0.69009,133300001.0
2006-12-19 04:18:00,0.69016,0.69019,0.69004,0.69005,95700000.0
2006-12-19 04:19:00,0.68992,0.68993,0.68992,0.68993,54700001.0
2006-12-19 04:20:00,0.68994,0.68999,0.68988,0.68998,76799999.0
2006-12-19 04:21:00,0.69007,0.6901,0.68992,0.68995,169300000.0
2006-12-19 04:22:00,0.68995,0.69009,0.68992,0.68992,106399999.0
2006-12-19 04:23:00,0.68982,0.69001,0.68982,0.68993,78899998.0
2006-12-19 04:24:00,0.68997,0.69003,0.68995,0.68995,92399999.0
2006-12-19 04:25:00,0.6901,0.6901,0.69005,0.69005,29400000.0
2006-12-19 04:26:00,0.68997,0.69,0.6899,0.6899,90800002.0
2006-12-19 04:27:00,0.69002,0.69002,0.68993,0.68993,109900000.0
2006-12-19 04:28:00,0.69007,0.69007,0.68987,0.68996,135600000.0
2006-12-19 04:29:00,0.69001,0.69001,0.69001,0.69001,27000000.0
2006-12-19 04:30:00,0.69003,0.69014,0.69,0.69003,100500002.0
2006-12-19 04:31:00,0.68995,0.69017,0.68995,0.69007,61300000.0
2006-12-19 04:32:00,0.68984,0.69017,0.68984,0.69017,82899999.0
2006-12-19 04:33:00,0.69009,0.69013,0.69003,0.69009,156599997.0
2006-12-19 04:34:00,0.69011,0.69011,0.69004,0.69004,15900000.0
2006-12-19 04:35:00,0.68996,0.69012,0.68994,0.69012,52500000.0
2006-12-19 04:36:00,0.6901,0.69015,0.69005,0.69013,83700001.0
2006-12-19 04:37:00,0.69006,0.69008,0.68995,0.69006,123300000.0
2006-12-19 04:38:00,0.69012,0.69012,0.68996,0.69012,66200000.0
2006-12-19 04:39:00,0.69013,0.69014,0.69002,0.69006,86000001.0
2006-12-19 04:40:00,0.69008,0.69012,0.69001,0.69001,72600000.0
2006-12-19 04:41:00,0.69007,0.69009,0.69003,0.69009,90700000.0
2006-12-19 04:42:00,0.69017,0.69023,0.6901,0.69016,88000000.0
2006-12-19 04:43:00,0.69007,0.6902,0.69007,0.6901,40699999.0
2006-12-19 04:44:00,0.6901,0.69017,0.69005,0.69005,105700002.0
2006-12-19 04:45:00,0.69007,0.69013,0.69003,0.69008,64400000.0
2006-12-19 04:46:00,0.69008,0.69013,0.69002,0.69004,158500000.0
2006-12-19 04:47:00,0.69008,0.69013,0.69003,0.69003,103800000.0
2006-12-19 04:48:00,0.69001,0.6901,0.68998,0.69007,110899997.0
2006-12-19 04:49:00,0.69008,0.69021,0.69004,0.6901,56000000.0
2006-12-19 04:50:00,0.69017,0.69017,0.6901,0.69015,76099999.0
2006-12-19 04:51:00,0.69012,0.69012,0.69002,0.69002,72799999.0
2006-12-19 04:52:00,0.6901,0.69015,0.6901,0.69015,45500001.0
2006-12-19 04:53:00,0.69009,0.69021,0.69009,0.69021,24600000.0
2006-12-19 04:54:00,0.69018,0.69018,0.69011,0.69013,47700000.0
2006-12-19 04:55:00,0.69015,0.69019,0.69009,0.69017,68200000.0
2006-12-19 04:56:00,0.69017,0.69028,0.69017,0.69022,119300000.0
2006-12-19 04:57:00,0.69026,0.69038,0.6901,0.69023,95600002.0
2006-12-19 04:58:00,0.69017,0.69031,0.69015,0.69015,77700001.0
2006-12-19 04:59:00,0.69027,0.69038,0.69021,0.69033,91500000.0
2006-12-19 05:00:00,0.69034,0.69034,0.69013,0.69014,52400000.0
2006-12-19 05:01:00,0.69006,0.69019,0.68998,0.69019,69800000.0
2006-12-19 05:02:00,0.69027,0.69027,0.6902,0.6902,36500002.0
2006-12-19 05:03:00,0.6902,0.6902,0.68997,0.69013,77900000.0
2006-12-19 05:04:00,0.69025,0.69025,0.68999,0.69006,137899998.0
2006-12-19 05:05:00,0.69001,0.69014,0.68995,0.69005,72900000.0
2006-12-19 05:06:00,0.69013,0.69013,0.69,0.69008,74999999.0
2006-12-19 05:07:00,0.69008,0.6901,0.68998,0.69009,119000000.0
2006-12-19 05:08:00,0.69012,0.69012,0.68999,0.68999,79000002.0
2006-12-19 05:09:00,0.69007,0.69013,0.68999,0.69013,56500000.0
2006-12-19 05:10:00,0.69014,0.69016,0.69014,0.69016,24700000.0
2006-12-19 05:11:00,0.6902,0.69025,0.69011,0.69023,141400000.0
2006-12-19 05:12:00,0.6902,0.6903,0.6902,0.6902,29500000.0
2006-12-19 05:13:00,0.69016,0.69017,0.68999,0.69011,77500000.0
2006-12-19 05:14:00,0.6902,0.69026,0.69014,0.69017,89999999.0
2006-12-19 05:15:00,0.69012,0.69021,0.69003,0.69003,118099998.0
2006-12-19 05:16:00,0.69005,0.69018,0.69005,0.6901,105200000.0
2006-12-19 05:17:00,0.69017,0.6902,0.6901,0.6902,131500000.0
2006-12-19 05:18:00,0.69022,0.69028,0.69007,0.69016,74900000.0
2006-12-19 05:19:00,0.69025,0.69031,0.69025,0.6903,53400000.0
2006-12-19 05:20:00,0.69015,0.69023,0.69012,0.69015,50200000.0
2006-12-19 05:21:00,0.69023,0.69026,0.69009,0.69018,73100001.0
2006-12-19 05:22:00,0.69018,0.69028,0.69015,0.69015,78200000.0
2006-12-19 05:23:00,0.69018,0.69019,0.69013,0.69013,34700000.0
2006-12-19 05:24:00,0.69025,0.69025,0.69015,0.6902,92300001.0
2006-12-19 05:25:00,0.6901,0.69025,0.6901,0.69025,152900000.0
2006-12-19 05:26:00,0.69021,0.69031,0.6902,0.69031,87900000.0
2006-12-19 05:27:00,0.69025,0.69028,0.69009,0.69028,68699999.0
2006-12-19 05:28:00,0.69033,0.69033,0.69019,0.69027,68600001.0
2006-12-19 05:29:00,0.6902,0.69041,0.69014,0.69041,82199998.0
2006-12-19 05:30:00,0.69032,0.69032,0.69021,0.69021,55700000.0
2006-12-19 05:31:00,0.69022,0.69025,0.69015,0.69025,39700000.0
2006-12-19 05:32:00,0.69008,0.6903,0.69008,0.69016,54100000.0
2006-12-19 05:33:00,0.69026,0.69028,0.69015,0.69015,66000000.0
2006-12-19 05:34:00,0.69014,0.69025,0.69014,0.69024,66100000.0
2006-12-19 05:35:00,0.69022,0.69028,0.69017,0.69017,157100000.0
2006-12-19 05:36:00,0.69026,0.69026,0.68989,0.69015,59300000.0
2006-12-19 05:37:00,0.69022,0.69024,0.6902,0.6902,79400001.0
2006-12-19 05:38:00,0.69018,0.69023,0.6901,0.69023,109700002.0
2006-12-19 05:39:00,0.69015,0.69015,0.6901,0.69012,88500000.0
2006-12-19 05:40:00,0.69015,0.6902,0.69005,0.6901,83300000.0
2006-12-19 05:41:00,0.6901,0.69012,0.6901,0.6901,69300000.0
2006-12-19 05:42:00,0.69021,0.69029,0.69005,0.6901,95500000.0
2006-12-19 05:43:00,0.6901,0.69012,0.69005,0.69012,82100000.0
2006-12-19 05:44:00,0.69008,0.69013,0.69007,0.69009,114000001.0
2006-12-19 05:45:00,0.69008,0.6901,0.68995,0.6901,106400001.0
2006-12-19 05:46:00,0.6901,0.69015,0.6901,0.6901,102799999.0
2006-12-19 05:47:00,0.69012,0.69012,0.68995,0.68995,116399999.0
2006-12-19 05:48:00,0.6901,0.69015,0.69005,0.69015,83600000.0
2006-12-19 05:49:00,0.69023,0.69023,0.69005,0.69013,61399999.0
2006-12-19 05:50:00,0.69004,0.69021,0.69004,0.69005,128400000.0
2006-12-19 05:51:00,0.69015,0.69015,0.68977,0.68977,48100000.0
2006-12-19 05:52:00,0.69012,0.69012,0.68993,0.68993,38300000.0
2006-12-19 05:53:00,0.68994,0.69014,0.68994,0.69002,78999999.0
2006-12-19 05:54:00,0.69005,0.69024,0.69005,0.69009,77599999.0
2006-12-19 05:55:00,0.69007,0.69014,0.68999,0.6901,61500000.0
2006-12-19 05:56:00,0.69006,0.69006,0.68992,0.68994,70700000.0
2006-12-19 05:57:00,0.68989,0.69017,0.68989,0.69003,83300001.0
2006-12-19 05:58:00,0.69008,0.69008,0.69007,0.69007,19200000.0
2006-12-19 05:59:00,0.69022,0.69022,0.69005,0.6901,62899999.0
2006-12-19 06:00:00,0.69,0.69005,0.69,0.69005,36500000.0
2006-12-19 06:01:00,0.6901,0.6901,0.68988,0.68992,77000002.0
2006-12-19 06:02:00,0.68992,0.69009,0.68991,0.69007,57600001.0
2006-12-19 06:03:00,0.69009,0.69011,0.69002,0.69009,102400000.0
2006-12-19 06:04:00,0.69013,0.69013,0.69001,0.69001,58199998.0
2006-12-19 06:05:00,0.69012,0.69016,0.69008,0.69009,119199997.0
2006-12-19 06:06:00,0.69007,0.69007,0.6898,0.6899,99799998.0
2006-12-19 06:07:00,0.69013,0.69015,0.69005,0.69007,134099999.0
2006-12-19 06:08:00,0.69009,0.69018,0.69005,0.69006,93899999.0
2006-12-19 06:09:00,0.69005,0.69005,0.6899,0.69005,121699998.0
2006-12-19 06:10:00,0.69005,0.69018,0.68998,0.6901,98900002.0
2006-12-19 06:11:00,0.69005,0.69012,0.69005,0.69012,28700000.0
2006-12-19 06:12:00,0.69012,0.69012,0.69003,0.69003,94300000.0
2006-12-19 06:13:00,0.69005,0.69011,0.69005,0.69008,41500000.0
2006-12-19 06:14:00,0.69003,0.69019,0.69,0.69008,131400000.0
2006-12-19 06:15:00,0.69008,0.69013,0.69001,0.69013,57200000.0
2006-12-19 06:16:00,0.69012,0.69015,0.68998,0.69015,54899999.0
2006-12-19 06:17:00,0.69022,0.69022,0.69006,0.6901,94600001.0
2006-12-19 06:18:00,0.69022,0.69025,0.69011,0.69021,116300002.0
2006-12-19 06:19:00,0.69014,0.6903,0.69008,0.69008,87500000.0
2006-12-19 06:20:00,0.69013,0.69031,0.69013,0.69031,118299997.0
2006-12-19 06:21:00,0.6904,0.6904,0.69035,0.6904,44700000.0
2006-12-19 06:22:00,0.69041,0.69054,0.69027,0.6904,129100001.0
2006-12-19 06:23:00,0.69048,0.69048,0.69014,0.69043,30300000.0
2006-12-19 06:24:00,0.69033,0.69035,0.69025,0.6903,77200000.0
2006-12-19 06:25:00,0.69027,0.69031,0.69017,0.69017,59400000.0
2006-12-19 06:26:00,0.69017,0.69025,0.69017,0.6902,65800002.0
2006-12-19 06:27:00,0.69018,0.69019,0.69008,0.69012,141800000.0
2006-12-19 06:28:00,0.69011,0.69013,0.68998,0.69001,88700001.0
2006-12-19 06:29:00,0.69008,0.69008,0.68999,0.68999,18400000.0
2006-12-19 06:30:00,0.68992,0.69003,0.68992,0.68992,39400001.0
2006-12-19 06:31:00,0.69002,0.69012,0.68996,0.69001,115599999.0
2006-12-19 06:32:00,0.69005,0.69005,0.68992,0.69005,103400001.0
2006-12-19 06:33:00,0.6899,0.69015,0.6899,0.69015,70800000.0
2006-12-19 06:34:00,0.69012,0.69019,0.69012,0.69014,43800000.0
2006-12-19 06:35:00,0.69017,0.69025,0.69015,0.69025,98799999.0
2006-12-19 06:36:00,0.6901,0.69024,0.6901,0.69018,102699999.0
2006-12-19 06:37:00,0.69004,0.69004,0.68988,0.6899,51500000.0
2006-12-19 06:38:00,0.68984,0.68987,0.68972,0.68985,160499999.0
2006-12-19 06:39:00,0.68987,0.68987,0.68977,0.68978,28700000.0
2006-12-19 06:40:00,0.68969,0.68979,0.68969,0.68977,47000000.0
2006-12-19 06:41:00,0.68964,0.68976,0.68961,0.68975,82100000.0
2006-12-19 06:42:00,0.68962,0.6899,0.68962,0.68984,77800000.0
2006-12-19 06:43:00,0.6898,0.68987,0.68977,0.68985,92400000.0
2006-12-19 06:44:00,0.68978,0.68992,0.68969,0.68992,220399999.0
2006-12-19 06:45:00,0.68988,0.68991,0.68984,0.68987,32800000.0
2006-12-19 06:46:00,0.68983,0.68984,0.6897,0.68984,79300001.0
2006-12-19 06:47:00,0.68977,0.68982,0.68968,0.68975,118200000.0
2006-12-19 06:48:00,0.68975,0.68985,0.68969,0.68985,35000000.0
2006-12-19 06:49:00,0.6898,0.6898,0.6898,0.6898,16799999.0
2006-12-19 06:50:00,0.68985,0.68985,0.6898,0.68983,47000000.0
2006-12-19 06:51:00,0.68986,0.68992,0.68978,0.68985,107300000.0
2006-12-19 06:52:00,0.68982,0.68988,0.68977,0.6898,106999999.0
2006-12-19 06:53:00,0.6897,0.68981,0.6896,0.68977,56499998.0
2006-12-19 06:54:00,0.68979,0.6898,0.68977,0.68977,28000000.0
2006-12-19 06:55:00,0.68975,0.68988,0.68975,0.6898,99199999.0
2006-12-19 06:56:00,0.68984,0.68987,0.68976,0.68987,85300000.0
2006-12-19 06:57:00,0.68995,0.69005,0.68985,0.69005,77299999.0
2006-12-19 06:58:00,0.68985,0.68994,0.68982,0.68993,148499997.0
2006-12-19 06:59:00,0.68978,0.69,0.68978,0.69,51700000.0
2006-12-19 07:00:00,0.68981,0.68986,0.68981,0.68986,15900000.0
2006-12-19 07:01:00,0.68985,0.68985,0.68985,0.68985,36700001.0
2006-12-19 07:02:00,0.68988,0.68995,0.68985,0.68985,162799999.0
2006-12-19 07:03:00,0.68987,0.68989,0.68985,0.68988,44699999.0
2006-12-19 07:04:00,0.69003,0.69005,0.68992,0.68996,64400000.0
2006-12-19 07:05:00,0.6899,0.68993,0.6898,0.68988,58900000.0
2006-12-19 07:06:00,0.68987,0.6899,0.68981,0.68989,122599999.0
2006-12-19 07:07:00,0.68997,0.68997,0.68989,0.68989,98300001.0
2006-12-19 07:08:00,0.68992,0.68995,0.68969,0.6899,53099999.0
2006-12-19 07:09:00,0.68985,0.69,0.68985,0.68995,119099998.0
2006-12-19 07:10:00,0.68997,0.68997,0.68985,0.68985,29500000.0
2006-12-19 07:11:00,0.68951,0.68984,0.68951,0.68984,69200000.0
2006-12-19 07:12:00,0.68982,0.6899,0.6898,0.68985,59500000.0
2006-12-19 07:13:00,0.6899,0.6899,0.6898,0.6898,61299999.0
2006-12-19 07:14:00,0.6898,0.6899,0.68975,0.6899,91599998.0
2006-12-19 07:15:00,0.68989,0.68998,0.68984,0.6899,43800000.0
2006-12-19 07:16:00,0.68998,0.69009,0.68998,0.69002,61599999.0
2006-12-19 07:17:00,0.68993,0.68993,0.68987,0.68987,29499999.0
2006-12-19 07:18:00,0.6898,0.68985,0.68975,0.68985,160899997.0
2006-12-19 07:19:00,0.68977,0.68978,0.68965,0.68973,55300000.0
2006-12-19 07:20:00,0.68971,0.68988,0.68971,0.68976,51200000.0
2006-12-19 07:21:00,0.68965,0.68975,0.68965,0.68975,38800000.0
2006-12-19 07:22:00,0.6897,0.68975,0.6897,0.68975,35100001.0
2006-12-19 07:23:00,0.68973,0.68984,0.68969,0.68977,60400000.0
2006-12-19 07:24:00,0.68975,0.68981,0.68953,0.68953,46800000.0
2006-12-19 07:25:00,0.68967,0.68975,0.68967,0.68975,90399999.0
2006-12-19 07:26:00,0.6897,0.68975,0.6897,0.6897,39700000.0
2006-12-19 07:27:00,0.68975,0.68975,0.6897,0.68975,65500000.0
2006-12-19 07:28:00,0.6897,0.68975,0.6897,0.68975,24000000.0
2006-12-19 07:29:00,0.68973,0.68973,0.68956,0.68962,126000001.0
2006-12-19 07:30:00,0.68961,0.68972,0.68957,0.68972,62999999.0
2006-12-19 07:31:00,0.6897,0.68972,0.68963,0.68971,115300000.0
2006-12-19 07:32:00,0.6897,0.68975,0.6896,0.6896,88200000.0
2006-12-19 07:33:00,0.68965,0.68983,0.6896,0.68983,107300000.0
2006-12-19 07:34:00,0.68957,0.69004,0.68957,0.6899,109999997.0
2006-12-19 07:35:00,0.68964,0.68991,0.68963,0.68968,145499998.0
2006-12-19 07:36:00,0.6898,0.68983,0.6898,0.68982,81999999.0
2006-12-19 07:37:00,0.68982,0.68985,0.68974,0.6898,153299999.0
2006-12-19 07:38:00,0.68985,0.68985,0.68975,0.68985,49800000.0
2006-12-19 07:39:00,0.68978,0.68978,0.68969,0.68969,63700000.0
2006-12-19 07:40:00,0.68964,0.68976,0.68964,0.68973,135100000.0
2006-12-19 07:41:00,0.68973,0.68975,0.68965,0.68975,32699999.0
2006-12-19 07:42:00,0.68977,0.68982,0.68975,0.68982,78100001.0
2006-12-19 07:43:00,0.68975,0.68975,0.68955,0.68955,162900000.0
2006-12-19 07:44:00,0.68938,0.68983,0.68938,0.68954,129299999.0
2006-12-19 07:45:00,0.6897,0.68975,0.68965,0.68965,138400002.0
2006-12-19 07:46:00,0.6897,0.68983,0.6897,0.68972,116700001.0
2006-12-19 07:47:00,0.68977,0.68983,0.6897,0.68981,55100000.0
2006-12-19 07:48:00,0.68983,0.68983,0.68959,0.68977,65400000.0
2006-12-19 07:49:00,0.6897,0.68974,0.68968,0.68971,110300000.0
2006-12-19 07:50:00,0.68968,0.68977,0.68954,0.68962,95699999.0
2006-12-19 07:51:00,0.68967,0.68981,0.68964,0.68971,144399999.0
2006-12-19 07:52:00,0.6898,0.6898,0.68967,0.68967,38300000.0
2006-12-19 07:53:00,0.68971,0.68981,0.68971,0.68972,35999999.0
2006-12-19 07:54:00,0.68974,0.68981,0.68966,0.68967,139099998.0
2006-12-19 07:55:00,0.68973,0.68976,0.68972,0.68972,44600000.0
2006-12-19 07:56:00,0.68977,0.68985,0.68977,0.6898,48700000.0
2006-12-19 07:57:00,0.68967,0.68973,0.68959,0.68973,58000000.0
2006-12-19 07:58:00,0.68966,0.68974,0.68956,0.68958,71100000.0
2006-12-19 07:59:00,0.68987,0.68987,0.68972,0.68972,68400000.0
2006-12-19 08:00:00,0.68954,0.68979,0.68954,0.68969,108600000.0
2006-12-19 08:01:00,0.68973,0.68973,0.6896,0.68965,93299999.0
2006-12-19 08:02:00,0.68969,0.68972,0.68943,0.68962,69100000.0
2006-12-19 08:03:00,0.68961,0.68968,0.68948,0.68955,145100001.0
2006-12-19 08:04:00,0.68955,0.68955,0.68943,0.68947,81400000.0
2006-12-19 08:05:00,0.68947,0.68955,0.68925,0.68925,81200000.0
2006-12-19 08:06:00,0.68941,0.6898,0.68941,0.68974,187199999.0
2006-12-19 08:07:00,0.68963,0.68978,0.68963,0.68974,118300000.0
2006-12-19 08:08:00,0.68971,0.68993,0.68958,0.68993,126699998.0
2006-12-19 08:09:00,0.69008,0.69021,0.69008,0.69016,65400000.0
2006-12-19 08:10:00,0.69019,0.69027,0.69018,0.69018,39800000.0
2006-12-19 08:11:00,0.69023,0.69029,0.69012,0.69017,97300002.0
2006-12-19 08:12:00,0.69018,0.69048,0.69,0.69041,109900001.0
2006-12-19 08:13:00,0.6905,0.69054,0.6905,0.69054,29200000.0
2006-12-19 08:14:00,0.69029,0.6904,0.69017,0.69032,89899999.0
2006-12-19 08:15:00,0.69038,0.69047,0.69037,0.69043,47000000.0
2006-12-19 08:16:00,0.6905,0.69055,0.69045,0.69055,92399999.0
2006-12-19 08:17:00,0.69083,0.69083,0.6907,0.6907,82799999.0
2006-12-19 08:18:00,0.69068,0.69072,0.6906,0.6906,63400000.0
2006-12-19 08:19:00,0.69063,0.69071,0.69051,0.69068,114399999.0
2006-12-19 08:20:00,0.6907,0.6907,0.69051,0.69058,116200000.0
2006-12-19 08:21:00,0.69058,0.69068,0.69046,0.69064,77300000.0
2006-12-19 08:22:00,0.69062,0.69062,0.69048,0.69052,64500001.0
2006-12-19 08:23:00,0.69066,0.69073,0.69059,0.69062,129400002.0
2006-12-19 08:24:00,0.6907,0.69082,0.69069,0.69082,54700000.0
2006-12-19 08:25:00,0.69084,0.69084,0.69074,0.69074,86400000.0
2006-12-19 08:26:00,0.69071,0.69071,0.69053,0.69053,52500000.0
2006-12-19 08:27:00,0.69066,0.69079,0.69066,0.69079,52100000.0
2006-12-19 08:28:00,0.69094,0.69094,0.6908,0.69085,30800000.0
2006-12-19 08:29:00,0.69087,0.69087,0.69073,0.69082,81200000.0
2006-12-19 08:30:00,0.69083,0.69092,0.69078,0.69078,81199999.0
2006-12-19 08:31:00,0.6908,0.69085,0.69075,0.6908,78800001.0
2006-12-19 08:32:00,0.69089,0.69089,0.69086,0.69086,16700000.0
2006-12-19 08:33:00,0.69081,0.69082,0.69064,0.69064,84300000.0
2006-12-19 08:34:00,0.69072,0.69072,0.69056,0.69058,105099999.0
2006-12-19 08:35:00,0.69047,0.69052,0.69047,0.69052,49500000.0
2006-12-19 08:36:00,0.69052,0.69065,0.69045,0.69045,70999999.0
2006-12-19 08:37:00,0.69063,0.69063,0.69062,0.69062,16000000.0
2006-12-19 08:38:00,0.69058,0.69073,0.69052,0.69058,118999999.0
2006-12-19 08:39:00,0.69058,0.69066,0.69053,0.69053,99600001.0
2006-12-19 08:40:00,0.69059,0.69065,0.69059,0.69065,19900000.0
2006-12-19 08:41:00,0.6907,0.69072,0.69057,0.69057,46999999.0
2006-12-19 08:42:00,0.6907,0.6907,0.6907,0.6907,9500000.0
2006-12-19 08:43:00,0.69064,0.6909,0.69064,0.6907,105299998.0
2006-12-19 08:44:00,0.69075,0.69075,0.69065,0.69065,57400000.0
2006-12-19 08:45:00,0.69069,0.69069,0.69062,0.69062,68100001.0
2006-12-19 08:46:00,0.6907,0.6907,0.69055,0.6906,54200000.0
2006-12-19 08:47:00,0.69064,0.69079,0.69064,0.69079,74200001.0
2006-12-19 08:48:00,0.69072,0.69091,0.69072,0.69091,66200000.0
2006-12-19 08:49:00,0.69097,0.69102,0.69087,0.69087,99200000.0
2006-12-19 08:50:00,0.69087,0.69095,0.6908,0.69095,71099999.0
2006-12-19 08:51:00,0.691,0.69108,0.69095,0.69095,103100000.0
2006-12-19 08:52:00,0.69102,0.69272,0.691,0.69232,125500002.0
2006-12-19 08:53:00,0.69227,0.69227,0.69127,0.69129,101200000.0
2006-12-19 08:54:00,0.69113,0.69141,0.69113,0.69135,101799998.0
2006-12-19 08:55:00,0.69145,0.69151,0.6914,0.69141,111700000.0
2006-12-19 08:56:00,0.69139,0.69171,0.69138,0.69144,54000000.0
2006-12-19 08:57:00,0.69149,0.69163,0.69147,0.6916,62300000.0
2006-12-19 08:58:00,0.69168,0.69177,0.69167,0.69175,153499998.0
2006-12-19 08:59:00,0.6917,0.6917,0.69153,0.6917,48599999.0
2006-12-19 09:00:00,0.69171,0.69173,0.6915,0.6915,60500000.0
2006-12-19 09:01:00,0.69133,0.69133,0.69127,0.69131,72900000.0
2006-12-19 09:02:00,0.69128,0.6913,0.69115,0.69115,117999998.0
2006-12-19 09:03:00,0.6911,0.69124,0.69097,0.69124,72800000.0
2006-12-19 09:04:00,0.69131,0.69131,0.69109,0.6912,93000002.0
2006-12-19 09:05:00,0.69114,0.69122,0.69111,0.69122,69399998.0
2006-12-19 09:06:00,0.69117,0.69128,0.69117,0.69119,55400000.0
2006-12-19 09:07:00,0.69107,0.69111,0.69102,0.69102,108199999.0
2006-12-19 09:08:00,0.6911,0.6911,0.69094,0.69094,85899999.0
2006-12-19 09:09:00,0.69095,0.69111,0.69095,0.691,117700002.0
2006-12-19 09:10:00,0.69094,0.69101,0.69085,0.6909,76600000.0
2006-12-19 09:11:00,0.69099,0.69099,0.69088,0.69088,35900000.0
2006-12-19 09:12:00,0.69083,0.6909,0.69077,0.69079,134600000.0
2006-12-19 09:13:00,0.69093,0.69093,0.69082,0.69087,63700000.0
2006-12-19 09:14:00,0.69093,0.69093,0.69087,0.69091,54599999.0
2006-12-19 09:15:00,0.69088,0.69097,0.69085,0.69085,107200001.0
2006-12-19 09:16:00,0.69085,0.69085,0.6908,0.69085,105500001.0
2006-12-19 09:17:00,0.69078,0.69082,0.69053,0.69053,149000001.0
2006-12-19 09:18:00,0.6906,0.69065,0.69055,0.6906,66799999.0
2006-12-19 09:19:00,0.69062,0.69068,0.69046,0.69046,43800000.0
2006-12-19 09:20:00,0.69039,0.69064,0.69039,0.69064,102599998.0
2006-12-19 09:21:00,0.69062,0.69069,0.69062,0.69063,125999996.0
2006-12-19 09:22:00,0.69072,0.69083,0.69059,0.69066,91900000.0
2006-12-19 09:23:00,0.6907,0.6908,0.69065,0.69075,76600001.0
2006-12-19 09:24:00,0.6907,0.6907,0.69068,0.69068,28700000.0
2006-12-19 09:25:00,0.69075,0.69075,0.6906,0.6907,40600000.0
2006-12-19 09:26:00,0.69077,0.69084,0.69072,0.69072,77899999.0
2006-12-19 09:27:00,0.69077,0.69092,0.69069,0.69069,120300002.0
2006-12-19 09:28:00,0.6907,0.69079,0.6907,0.69075,64300000.0
2006-12-19 09:29:00,0.69078,0.69078,0.69065,0.69071,35399999.0
2006-12-19 09:30:00,0.69064,0.69064,0.69049,0.69063,37600000.0
2006-12-19 09:31:00,0.69058,0.69058,0.69053,0.69053,36500000.0
2006-12-19 09:32:00,0.69064,0.69064,0.69039,0.69039,59900000.0
2006-12-19 09:33:00,0.6904,0.69056,0.69036,0.69046,83499999.0
2006-12-19 09:34:00,0.69036,0.69048,0.69024,0.69027,95699998.0
2006-12-19 09:35:00,0.69027,0.69037,0.69017,0.69034,113500002.0
2006-12-19 09:36:00,0.69024,0.69041,0.69024,0.69037,80499999.0
2006-12-19 09:37:00,0.69045,0.69045,0.69035,0.69035,81800001.0
2006-12-19 09:38:00,0.69043,0.69051,0.69034,0.69034,81900000.0
2006-12-19 09:39:00,0.69054,0.69059,0.69052,0.69052,76699999.0
2006-12-19 09:40:00,0.69054,0.69062,0.69054,0.69059,50000001.0
2006-12-19 09:41:00,0.69056,0.6907,0.69053,0.69062,90599999.0
2006-12-19 09:42:00,0.69048,0.69073,0.69046,0.69054,42500000.0
2006-12-19 09:43:00,0.69065,0.69074,0.69055,0.6906,108300000.0
2006-12-19 09:44:00,0.69058,0.69076,0.69055,0.69075,104299997.0
2006-12-19 09:45:00,0.69075,0.69105,0.69075,0.69105,63399999.0
2006-12-19 09:46:00,0.69088,0.6909,0.69072,0.6909,99500003.0
2006-12-19 09:47:00,0.69083,0.6909,0.6907,0.6909,73600000.0
2006-12-19 09:48:00,0.69085,0.69095,0.69085,0.6909,111599999.0
2006-12-19 09:49:00,0.69089,0.69095,0.69089,0.6909,78299999.0
2006-12-19 09:50:00,0.69092,0.69098,0.69092,0.69098,63700000.0
2006-12-19 09:51:00,0.691,0.69101,0.69089,0.69092,36700000.0
2006-12-19 09:52:00,0.69108,0.69135,0.69108,0.69135,59800000.0
2006-12-19 09:53:00,0.69135,0.69145,0.69135,0.69145,30200001.0
2006-12-19 09:54:00,0.69162,0.69164,0.69133,0.69151,85600000.0
2006-12-19 09:55:00,0.6914,0.6915,0.69133,0.69138,65000000.0
2006-12-19 09:56:00,0.69149,0.69161,0.69149,0.6916,63400000.0
2006-12-19 09:57:00,0.69141,0.6917,0.69127,0.6917,88800000.0
2006-12-19 09:58:00,0.6917,0.69171,0.69155,0.69171,99699999.0
2006-12-19 09:59:00,0.69165,0.69165,0.69156,0.69163,49099999.0
2006-12-19 10:00:00,0.69164,0.69171,0.6916,0.69167,72599999.0
2006-12-19 10:01:00,0.69169,0.69173,0.69152,0.69167,72400001.0
2006-12-19 10:02:00,0.6916,0.69168,0.69154,0.69156,81099998.0
2006-12-19 10:03:00,0.69153,0.69153,0.69137,0.69148,63900000.0
2006-12-19 10:04:00,0.69145,0.69148,0.69134,0.69145,108900001.0
2006-12-19 10:05:00,0.69142,0.69154,0.69122,0.69122,101899999.0
2006-12-19 10:06:00,0.69157,0.69167,0.69149,0.69159,119800001.0
2006-12-19 10:07:00,0.69148,0.69153,0.69142,0.69151,71000001.0
2006-12-19 10:08:00,0.69155,0.6918,0.69155,0.6918,146000000.0
2006-12-19 10:09:00,0.69164,0.69184,0.69151,0.69154,117299999.0
2006-12-19 10:10:00,0.69154,0.69189,0.69154,0.69188,64300000.0
2006-12-19 10:11:00,0.69198,0.69198,0.69181,0.69183,118900001.0
2006-12-19 10:12:00,0.69164,0.69164,0.69149,0.6915,85199999.0
2006-12-19 10:13:00,0.69136,0.69136,0.69111,0.69129,117399998.0
2006-12-19 10:14:00,0.69131,0.69131,0.69126,0.69126,12600000.0
2006-12-19 10:15:00,0.69123,0.69131,0.69121,0.69131,53499999.0
2006-12-19 10:16:00,0.69149,0.69157,0.69141,0.69141,99300000.0
2006-12-19 10:17:00,0.69154,0.6917,0.69154,0.6917,48400000.0
2006-12-19 10:18:00,0.69172,0.6918,0.69168,0.6917,67000000.0
2006-12-19 10:19:00,0.69151,0.6917,0.69151,0.69165,83999999.0
2006-12-19 10:20:00,0.69156,0.69156,0.69144,0.69144,14300000.0
2006-12-19 10:21:00,0.69145,0.69158,0.69144,0.69156,32100000.0
2006-12-19 10:22:00,0.6915,0.6917,0.6915,0.6917,90499999.0
2006-12-19 10:23:00,0.69169,0.69169,0.69151,0.69151,118799999.0
2006-12-19 10:24:00,0.69168,0.69173,0.69165,0.69166,92200000.0
2006-12-19 10:25:00,0.69158,0.69162,0.69153,0.69155,63800000.0
2006-12-19 10:26:00,0.69144,0.69157,0.69144,0.69157,85300000.0
2006-12-19 10:27:00,0.69172,0.69185,0.69172,0.69185,44800000.0
2006-12-19 10:28:00,0.69193,0.69214,0.69193,0.69211,70899998.0
2006-12-19 10:29:00,0.69223,0.69223,0.69217,0.69218,28800001.0
2006-12-19 10:30:00,0.69212,0.69242,0.69193,0.69242,91000000.0
2006-12-19 10:31:00,0.69232,0.69232,0.69222,0.69227,68300000.0
2006-12-19 10:32:00,0.69218,0.69218,0.6921,0.69216,37600001.0
2006-12-19 10:33:00,0.6923,0.69235,0.6923,0.69235,28000000.0
2006-12-19 10:34:00,0.69235,0.69252,0.69228,0.69252,95199999.0
2006-12-19 10:35:00,0.69246,0.69254,0.69225,0.69249,90500002.0
2006-12-19 10:36:00,0.69258,0.69263,0.69235,0.69263,137500001.0
2006-12-19 10:37:00,0.69271,0.69295,0.69271,0.69295,99700000.0
2006-12-19 10:38:00,0.69291,0.69291,0.6925,0.6925,43100000.0
2006-12-19 10:39:00,0.69252,0.69276,0.69252,0.69255,83300001.0
2006-12-19 10:40:00,0.69261,0.69261,0.69237,0.6925,117199997.0
2006-12-19 10:41:00,0.69243,0.69251,0.6924,0.69251,71799999.0
2006-12-19 10:42:00,0.69255,0.69255,0.69236,0.69255,68299999.0
2006-12-19 10:43:00,0.69248,0.69252,0.69246,0.69248,93900001.0
2006-12-19 10:44:00,0.69243,0.69243,0.69228,0.69233,83300001.0
2006-12-19 10:45:00,0.69249,0.6927,0.69249,0.6927,147300000.0
2006-12-19 10:46:00,0.69277,0.6931,0.69277,0.69307,71700000.0
2006-12-19 10:47:00,0.6929,0.69322,0.69282,0.69322,174099998.0
2006-12-19 10:48:00,0.69318,0.69318,0.69301,0.69311,86900001.0
2006-12-19 10:49:00,0.69313,0.69313,0.69305,0.69307,88899999.0
2006-12-19 10:50:00,0.69308,0.69308,0.69283,0.69297,95099999.0
2006-12-19 10:51:00,0.69296,0.69312,0.69265,0.69312,68800000.0
2006-12-19 10:52:00,0.69314,0.69314,0.69303,0.6931,79700000.0
2006-12-19 10:53:00,0.693,0.693,0.69285,0.69294,77599999.0
2006-12-19 10:54:00,0.69282,0.69293,0.6928,0.69293,73399999.0
2006-12-19 10:55:00,0.69292,0.693,0.6929,0.693,51900001.0
2006-12-19 10:56:00,0.69291,0.69291,0.69269,0.69269,35899999.0
2006-12-19 10:57:00,0.69267,0.69284,0.69266,0.69266,65100000.0
2006-12-19 10:58:00,0.69263,0.6928,0.69262,0.69264,101900000.0
2006-12-19 10:59:00,0.69266,0.69275,0.69262,0.69274,100299999.0
2006-12-19 11:00:00,0.69271,0.69305,0.6927,0.69301,98299999.0
2006-12-19 11:01:00,0.69294,0.69306,0.69268,0.69306,120099999.0
2006-12-19 11:02:00,0.69307,0.69322,0.69296,0.69317,96799999.0
2006-12-19 11:03:00,0.69319,0.69321,0.69304,0.69317,135800000.0
2006-12-19 11:04:00,0.69312,0.69317,0.69298,0.69301,104700002.0
2006-12-19 11:05:00,0.69313,0.69313,0.693,0.69313,59500000.0
2006-12-19 11:06:00,0.69307,0.6932,0.69307,0.69315,79800001.0
2006-12-19 11:07:00,0.69318,0.69322,0.69314,0.69322,86000000.0
2006-12-19 11:08:00,0.69313,0.69313,0.69298,0.69302,75500000.0
2006-12-19 11:09:00,0.69301,0.69311,0.69301,0.69311,47799999.0
2006-12-19 11:10:00,0.69309,0.69315,0.69292,0.69308,79500000.0
2006-12-19 11:11:00,0.69302,0.69311,0.69298,0.69311,66600000.0
2006-12-19 11:12:00,0.69312,0.6932,0.69298,0.69319,67099999.0
2006-12-19 11:13:00,0.69318,0.69325,0.69315,0.6932,122400000.0
2006-12-19 11:14:00,0.6932,0.69333,0.6932,0.69328,144600001.0
2006-12-19 11:15:00,0.69333,0.69333,0.69322,0.69325,61600000.0
2006-12-19 11:16:00,0.69327,0.69333,0.69314,0.69323,121000002.0
2006-12-19 11:17:00,0.69318,0.69324,0.69314,0.69324,94000000.0
2006-12-19 11:18:00,0.69323,0.69325,0.69309,0.69309,118500000.0
2006-12-19 11:19:00,0.69297,0.6932,0.69293,0.6932,123700001.0
2006-12-19 11:20:00,0.69322,0.69332,0.69322,0.69332,56600000.0
2006-12-19 11:21:00,0.69321,0.69321,0.69301,0.69302,77299999.0
2006-12-19 11:22:00,0.69297,0.69297,0.69281,0.69294,85200000.0
2006-12-19 11:23:00,0.6931,0.69315,0.69303,0.6931,80600000.0
2006-12-19 11:24:00,0.69307,0.69315,0.69297,0.69311,152999999.0
2006-12-19 11:25:00,0.69305,0.69305,0.69279,0.69279,83799999.0
2006-12-19 11:26:00,0.69278,0.69279,0.69271,0.69272,76000000.0
2006-12-19 11:27:00,0.69275,0.6928,0.69273,0.69273,48400000.0
2006-12-19 11:28:00,0.69277,0.6928,0.69272,0.69278,43100000.0
2006-12-19 11:29:00,0.69291,0.69301,0.69286,0.69286,124499998.0
2006-12-19 11:30:00,0.69282,0.69282,0.69268,0.69269,57400000.0
2006-12-19 11:31:00,0.69269,0.69269,0.69241,0.69241,162899999.0
2006-12-19 11:32:00,0.69244,0.69256,0.69243,0.69243,41400000.0
2006-12-19 11:33:00,0.69244,0.69257,0.69244,0.69256,46399999.0
2006-12-19 11:34:00,0.69252,0.69259,0.6924,0.6925,139199998.0
2006-12-19 11:35:00,0.69245,0.69245,0.69214,0.69231,53099999.0
2006-12-19 11:36:00,0.69228,0.6923,0.69219,0.69227,92500000.0
2006-12-19 11:37:00,0.69232,0.69235,0.69232,0.69233,33000000.0
2006-12-19 11:38:00,0.6924,0.69245,0.69233,0.69245,95100000.0
2006-12-19 11:39:00,0.6924,0.69245,0.69237,0.6924,98700001.0
2006-12-19 11:40:00,0.69229,0.69234,0.69222,0.69222,102799999.0
2006-12-19 11:41:00,0.69205,0.69219,0.69205,0.69214,107899999.0
2006-12-19 11:42:00,0.69219,0.6922,0.6921,0.6921,27800000.0
2006-12-19 11:43:00,0.69212,0.69222,0.6921,0.69215,113600000.0
2006-12-19 11:44:00,0.69227,0.69231,0.69216,0.69216,56600000.0
2006-12-19 11:45:00,0.69238,0.69243,0.69234,0.69235,64000000.0
2006-12-19 11:46:00,0.69242,0.69242,0.69224,0.69231,40700000.0
2006-12-19 11:47:00,0.69246,0.69246,0.69224,0.6923,95699999.0
2006-12-19 11:48:00,0.69235,0.69245,0.69235,0.69235,102799999.0
2006-12-19 11:49:00,0.69243,0.69243,0.69225,0.69237,185199997.0
2006-12-19 11:50:00,0.69235,0.6924,0.69225,0.69228,61900001.0
2006-12-19 11:51:00,0.69229,0.69229,0.6922,0.6922,50100000.0
2006-12-19 11:52:00,0.69225,0.69225,0.69215,0.69225,126300001.0
2006-12-19 11:53:00,0.69223,0.69223,0.69212,0.69218,62399999.0
2006-12-19 11:54:00,0.69218,0.69231,0.69218,0.69231,61300000.0
2006-12-19 11:55:00,0.69227,0.6923,0.69222,0.69222,67000002.0
2006-12-19 11:56:00,0.6922,0.69232,0.6922,0.69232,70299998.0
2006-12-19 11:57:00,0.69229,0.69233,0.69223,0.69223,104500002.0
2006-12-19 11:58:00,0.69228,0.6923,0.69225,0.6923,65100000.0
2006-12-19 11:59:00,0.69231,0.69231,0.69224,0.69227,65800000.0
2006-12-19 12:00:00,0.69224,0.69224,0.69213,0.69219,73399999.0
2006-12-19 12:01:00,0.6921,0.69226,0.69202,0.69226,106600000.0
2006-12-19 12:02:00,0.6923,0.6924,0.69223,0.69232,109699999.0
2006-12-19 12:03:00,0.69232,0.6924,0.6922,0.69232,104700002.0
2006-12-19 12:04:00,0.69233,0.69239,0.69227,0.69239,82000000.0
2006-12-19 12:05:00,0.69241,0.69267,0.69241,0.69267,77300000.0
2006-12-19 12:06:00,0.69267,0.69274,0.69266,0.69268,148499998.0
2006-12-19 12:07:00,0.69261,0.69274,0.6926,0.69268,96500000.0
2006-12-19 12:08:00,0.69265,0.69278,0.69265,0.69266,73800001.0
2006-12-19 12:09:00,0.69271,0.69275,0.69267,0.69275,80500000.0
2006-12-19 12:10:00,0.6927,0.69275,0.6926,0.69275,58299999.0
2006-12-19 12:11:00,0.69277,0.69282,0.69265,0.69265,55400000.0
2006-12-19 12:12:00,0.69251,0.69263,0.69248,0.69248,51799998.0
2006-12-19 12:13:00,0.69243,0.69253,0.69243,0.69246,73400000.0
2006-12-19 12:14:00,0.69245,0.69245,0.6924,0.6924,50900001.0
2006-12-19 12:15:00,0.69234,0.69246,0.69234,0.69237,78800000.0
2006-12-19 12:16:00,0.6923,0.69235,0.6923,0.69235,55600000.0
2006-12-19 12:17:00,0.69231,0.69242,0.69227,0.69232,120299999.0
2006-12-19 12:18:00,0.69241,0.69253,0.69241,0.69253,34400000.0
2006-12-19 12:19:00,0.69254,0.69256,0.6925,0.69256,80199998.0
2006-12-19 12:20:00,0.69264,0.69264,0.69245,0.69245,113299998.0
2006-12-19 12:21:00,0.69231,0.69243,0.69221,0.69242,133199998.0
2006-12-19 12:22:00,0.69241,0.69249,0.69229,0.69243,141099997.0
2006-12-19 12:23:00,0.69224,0.6926,0.69224,0.6926,62500000.0
2006-12-19 12:24:00,0.69261,0.69261,0.69251,0.69251,30300001.0
2006-12-19 12:25:00,0.6925,0.69263,0.69249,0.69263,66800000.0
2006-12-19 12:26:00,0.69265,0.69267,0.69255,0.6926,96999999.0
2006-12-19 12:27:00,0.69265,0.69278,0.69265,0.69275,83800001.0
2006-12-19 12:28:00,0.69271,0.69288,0.69271,0.69276,72400001.0
2006-12-19 12:29:00,0.69274,0.69276,0.69274,0.69276,14300000.0
2006-12-19 12:30:00,0.69274,0.69277,0.6927,0.6927,39800000.0
2006-12-19 12:31:00,0.69278,0.69284,0.6926,0.6928,77400000.0
2006-12-19 12:32:00,0.6929,0.6929,0.69277,0.6928,144000000.0
2006-12-19 12:33:00,0.69281,0.69281,0.69263,0.69263,71899999.0
2006-12-19 12:34:00,0.69269,0.69269,0.6924,0.6924,124000001.0
2006-12-19 12:35:00,0.6924,0.69253,0.69236,0.69253,87000000.0
2006-12-19 12:36:00,0.69263,0.69272,0.69247,0.69268,74600000.0
2006-12-19 12:37:00,0.69253,0.69276,0.69253,0.69274,77400000.0
2006-12-19 12:38:00,0.69285,0.69287,0.6926,0.69285,102500000.0
2006-12-19 12:39:00,0.69285,0.69285,0.69275,0.69285,91899998.0
2006-12-19 12:40:00,0.69286,0.693,0.69273,0.69299,98899999.0
2006-12-19 12:41:00,0.69295,0.69295,0.69292,0.69292,30999999.0
2006-12-19 12:42:00,0.6929,0.69291,0.69283,0.69283,51100000.0
2006-12-19 12:43:00,0.69301,0.69301,0.69294,0.69294,52100001.0
2006-12-19 12:44:00,0.69285,0.69295,0.69285,0.6929,16800000.0
2006-12-19 12:45:00,0.69295,0.6931,0.69295,0.69305,96900000.0
2006-12-19 12:46:00,0.69312,0.69312,0.69309,0.69309,45299999.0
2006-12-19 12:47:00,0.69313,0.69313,0.69312,0.69312,15900000.0
2006-12-19 12:48:00,0.69312,0.69315,0.69307,0.6931,84500000.0
2006-12-19 12:49:00,0.69304,0.69304,0.69281,0.69288,97199998.0
2006-12-19 12:50:00,0.69285,0.69304,0.69284,0.69284,125099997.0
2006-12-19 12:51:00,0.69285,0.69298,0.69278,0.69287,173600000.0
2006-12-19 12:52:00,0.69285,0.69299,0.69271,0.6929,121999996.0
2006-12-19 12:53:00,0.69285,0.69293,0.69283,0.69289,120499998.0
2006-12-19 12:54:00,0.69285,0.69285,0.6928,0.6928,30299999.0
2006-12-19 12:55:00,0.69269,0.69291,0.69269,0.69291,133400000.0
2006-12-19 12:56:00,0.69297,0.69297,0.69285,0.69285,60500000.0
2006-12-19 12:57:00,0.69287,0.69295,0.69281,0.69295,81300000.0
2006-12-19 12:58:00,0.69289,0.69289,0.69279,0.69282,94800000.0
2006-12-19 12:59:00,0.69287,0.69287,0.69283,0.69283,21400000.0
2006-12-19 13:00:00,0.69287,0.69295,0.69287,0.69287,18200000.0
2006-12-19 13:01:00,0.69288,0.69296,0.69286,0.69295,62200000.0
2006-12-19 13:02:00,0.69285,0.69293,0.69283,0.69287,114999999.0
2006-12-19 13:03:00,0.69279,0.69279,0.69263,0.69278,40600000.0
2006-12-19 13:04:00,0.6928,0.69285,0.69275,0.6928,130499999.0
2006-12-19 13:05:00,0.69276,0.69279,0.69276,0.69279,21500000.0
2006-12-19 13:06:00,0.69274,0.69286,0.6927,0.6927,76100000.0
2006-12-19 13:07:00,0.69262,0.69287,0.69262,0.69279,87900000.0
2006-12-19 13:08:00,0.69257,0.69275,0.69251,0.69251,132300000.0
2006-12-19 13:09:00,0.69273,0.69273,0.69258,0.69259,127899997.0
2006-12-19 13:10:00,0.6927,0.69277,0.69258,0.69258,68900001.0
2006-12-19 13:11:00,0.69255,0.69287,0.69255,0.69267,110799999.0
2006-12-19 13:12:00,0.69275,0.69275,0.69265,0.69275,117599999.0
2006-12-19 13:13:00,0.69273,0.69288,0.69273,0.69285,68300000.0
2006-12-19 13:14:00,0.69276,0.69278,0.69273,0.69273,92199998.0
2006-12-19 13:15:00,0.6928,0.6929,0.6928,0.69287,113900000.0
2006-12-19 13:16:00,0.69288,0.69291,0.69278,0.69278,60600001.0
2006-12-19 13:17:00,0.69275,0.69283,0.69275,0.69278,62600000.0
2006-12-19 13:18:00,0.69275,0.69293,0.69272,0.69272,153000001.0
2006-12-19 13:19:00,0.69275,0.69285,0.69275,0.6928,40000000.0
2006-12-19 13:20:00,0.69284,0.69286,0.69272,0.69274,68100000.0
2006-12-19 13:21:00,0.69277,0.69285,0.69269,0.69269,54300001.0
2006-12-19 13:22:00,0.69265,0.69287,0.69265,0.69287,54200000.0
2006-12-19 13:23:00,0.69293,0.69293,0.69281,0.69293,150600002.0
2006-12-19 13:24:00,0.69293,0.6931,0.69287,0.69298,152899999.0
2006-12-19 13:25:00,0.69304,0.69304,0.69295,0.69295,86100002.0
2006-12-19 13:26:00,0.69294,0.69301,0.69269,0.69301,97399999.0
2006-12-19 13:27:00,0.69308,0.69308,0.69292,0.69292,76600000.0
2006-12-19 13:28:00,0.69298,0.69301,0.69291,0.693,97899998.0
2006-12-19 13:29:00,0.693,0.69305,0.69293,0.69297,136999999.0
2006-12-19 13:30:00,0.69288,0.69299,0.69287,0.69299,117700000.0
2006-12-19 13:31:00,0.693,0.6931,0.69295,0.6931,38100000.0
2006-12-19 13:32:00,0.69304,0.69304,0.69291,0.69293,130600002.0
2006-12-19 13:33:00,0.69299,0.693,0.69287,0.69287,73800000.0
2006-12-19 13:34:00,0.6928,0.6929,0.6928,0.6928,46400000.0
2006-12-19 13:35:00,0.69287,0.69292,0.69279,0.69282,115400000.0
2006-12-19 13:36:00,0.69278,0.69282,0.69272,0.69276,102100001.0
2006-12-19 13:37:00,0.69281,0.69297,0.69279,0.69297,86999999.0
2006-12-19 13:38:00,0.69304,0.69321,0.69304,0.69321,42000001.0
2006-12-19 13:39:00,0.69325,0.69325,0.6932,0.6932,58200000.0
2006-12-19 13:40:00,0.69323,0.69342,0.6932,0.69342,60500000.0
2006-12-19 13:41:00,0.69324,0.69345,0.69314,0.69345,122600000.0
2006-12-19 13:42:00,0.69337,0.69341,0.69325,0.69325,73600000.0
2006-12-19 13:43:00,0.69331,0.69331,0.69327,0.69328,84000000.0
2006-12-19 13:44:00,0.69323,0.69323,0.69301,0.69315,86700000.0
2006-12-19 13:45:00,0.69315,0.69323,0.69311,0.69323,104299998.0
2006-12-19 13:46:00,0.69317,0.6932,0.69309,0.69312,43800000.0
2006-12-19 13:47:00,0.6932,0.69325,0.6932,0.69325,61800000.0
2006-12-19 13:48:00,0.69315,0.69324,0.69306,0.69306,64700000.0
2006-12-19 13:49:00,0.69314,0.69314,0.69303,0.69303,57399999.0
2006-12-19 13:50:00,0.69324,0.69324,0.69312,0.69322,25500000.0
2006-12-19 13:51:00,0.6931,0.69318,0.6931,0.69318,53700000.0
2006-12-19 13:52:00,0.6931,0.6931,0.69283,0.69283,63999999.0
2006-12-19 13:53:00,0.69288,0.693,0.69281,0.69296,117599999.0
2006-12-19 13:54:00,0.69295,0.69303,0.6929,0.69303,68400000.0
2006-12-19 13:55:00,0.69305,0.6931,0.69295,0.693,53300000.0
2006-12-19 13:56:00,0.69302,0.69302,0.6929,0.6929,53000000.0
2006-12-19 13:57:00,0.69303,0.69303,0.69295,0.69295,86999998.0
2006-12-19 13:58:00,0.69295,0.69295,0.6929,0.6929,59300000.0
2006-12-19 13:59:00,0.69298,0.69298,0.69292,0.69293,94800001.0
2006-12-19 14:00:00,0.69297,0.69305,0.69275,0.69295,57500000.0
2006-12-19 14:01:00,0.69299,0.69301,0.6929,0.69291,63700000.0
2006-12-19 14:02:00,0.69289,0.69295,0.69285,0.69295,33500000.0
2006-12-19 14:03:00,0.69311,0.69324,0.6931,0.69317,115200001.0
2006-12-19 14:04:00,0.69325,0.6933,0.6932,0.6933,66800000.0
2006-12-19 14:05:00,0.69318,0.6933,0.69316,0.69318,89900000.0
2006-12-19 14:06:00,0.69317,0.69327,0.69308,0.69324,86200001.0
2006-12-19 14:07:00,0.69323,0.69324,0.69317,0.6932,75000001.0
2006-12-19 14:08:00,0.69301,0.69307,0.69291,0.69307,62600000.0
2006-12-19 14:09:00,0.6931,0.69318,0.69306,0.69306,77900000.0
2006-12-19 14:10:00,0.69305,0.69305,0.69297,0.69298,34700000.0
2006-12-19 14:11:00,0.69294,0.69294,0.69273,0.69273,39100000.0
2006-12-19 14:12:00,0.69282,0.69294,0.69282,0.69292,48099999.0
2006-12-19 14:13:00,0.69288,0.69292,0.69277,0.69289,61600000.0
2006-12-19 14:14:00,0.69287,0.69288,0.69263,0.69263,87600000.0
2006-12-19 14:15:00,0.69264,0.69273,0.69261,0.69262,66700000.0
2006-12-19 14:16:00,0.6926,0.69289,0.6926,0.69289,109199995.0
2006-12-19 14:17:00,0.69295,0.69295,0.69295,0.69295,19600000.0
2006-12-19 14:18:00,0.6929,0.693,0.69285,0.69295,134300002.0
2006-12-19 14:19:00,0.69286,0.69293,0.69277,0.69293,129499998.0
2006-12-19 14:20:00,0.69287,0.69293,0.69285,0.69293,49299999.0
2006-12-19 14:21:00,0.69288,0.6929,0.69281,0.69289,77999999.0
2006-12-19 14:22:00,0.69285,0.693,0.69285,0.6929,49099999.0
2006-12-19 14:23:00,0.69289,0.69289,0.69278,0.69278,96499997.0
2006-12-19 14:24:00,0.69288,0.69293,0.69277,0.69277,99199998.0
2006-12-19 14:25:00,0.69281,0.69299,0.6928,0.69283,52499999.0
2006-12-19 14:26:00,0.69279,0.69291,0.69279,0.69291,42200000.0
2006-12-19 14:27:00,0.69288,0.6929,0.69275,0.69287,123100001.0
2006-12-19 14:28:00,0.69283,0.69283,0.69277,0.69277,28000000.0
2006-12-19 14:29:00,0.69271,0.69285,0.69263,0.6928,70200000.0
2006-12-19 14:30:00,0.69289,0.693,0.69282,0.69287,124700002.0
2006-12-19 14:31:00,0.69285,0.69292,0.69283,0.69283,79000000.0
2006-12-19 14:32:00,0.69278,0.69287,0.6927,0.69285,81100000.0
2006-12-19 14:33:00,0.69292,0.69292,0.69285,0.69285,70799999.0
2006-12-19 14:34:00,0.69298,0.693,0.69283,0.69298,85700002.0
2006-12-19 14:35:00,0.69289,0.69307,0.69289,0.69291,84899999.0
2006-12-19 14:36:00,0.69293,0.69293,0.69286,0.69288,66199999.0
2006-12-19 14:37:00,0.69306,0.69327,0.69306,0.69327,45400000.0
2006-12-19 14:38:00,0.69334,0.69336,0.69334,0.69336,19900000.0
2006-12-19 14:39:00,0.69327,0.69338,0.69325,0.69334,140399998.0
2006-12-19 14:40:00,0.69334,0.69334,0.6932,0.69324,37200000.0
2006-12-19 14:41:00,0.69327,0.69331,0.69317,0.69325,67399999.0
2006-12-19 14:42:00,0.69325,0.69333,0.6932,0.69333,97100000.0
2006-12-19 14:43:00,0.69325,0.6934,0.69324,0.6934,51999999.0
2006-12-19 14:44:00,0.69335,0.69345,0.69335,0.69345,62900000.0
2006-12-19 14:45:00,0.6933,0.69342,0.6933,0.69342,69300000.0
2006-12-19 14:46:00,0.69343,0.69372,0.69342,0.69372,65500000.0
2006-12-19 14:47:00,0.69373,0.69378,0.69357,0.69357,155100003.0
2006-12-19 14:48:00,0.69353,0.69353,0.69337,0.69337,111400000.0
2006-12-19 14:49:00,0.69334,0.69347,0.69328,0.69345,52700000.0
2006-12-19 14:50:00,0.69346,0.6935,0.69334,0.69341,94600001.0
2006-12-19 14:51:00,0.69335,0.69337,0.69326,0.69331,44600000.0
2006-12-19 14:52:00,0.69329,0.69334,0.69317,0.69317,84600000.0
2006-12-19 14:53:00,0.69329,0.69329,0.69314,0.69314,43100000.0
2006-12-19 14:54:00,0.6933,0.6934,0.69325,0.69335,80399999.0
2006-12-19 14:55:00,0.69331,0.69344,0.69331,0.69341,104899998.0
2006-12-19 14:56:00,0.6934,0.6935,0.6934,0.6935,12600000.0
2006-12-19 14:57:00,0.69341,0.69341,0.6933,0.69334,52700000.0
2006-12-19 14:58:00,0.69328,0.69341,0.69328,0.69333,109099999.0
2006-12-19 14:59:00,0.69335,0.69335,0.6933,0.6933,51900000.0
2006-12-19 15:00:00,0.69329,0.69332,0.69324,0.6933,92300001.0
2006-12-19 15:01:00,0.69314,0.69319,0.69299,0.69313,108200000.0
2006-12-19 15:02:00,0.69315,0.69315,0.693,0.693,107799998.0
2006-12-19 15:03:00,0.69314,0.69314,0.69304,0.69313,114300000.0
2006-12-19 15:04:00,0.6931,0.69322,0.69307,0.69322,53500000.0
2006-12-19 15:05:00,0.69322,0.69336,0.69322,0.6933,73100000.0
2006-12-19 15:06:00,0.69331,0.69331,0.69304,0.69322,108500001.0
2006-12-19 15:07:00,0.69315,0.69315,0.69312,0.69312,31100000.0
2006-12-19 15:08:00,0.6931,0.69315,0.69295,0.69295,140200001.0
2006-12-19 15:09:00,0.69314,0.69318,0.69308,0.6931,99900000.0
2006-12-19 15:10:00,0.69315,0.6932,0.6931,0.6931,104600000.0
2006-12-19 15:11:00,0.69305,0.69315,0.69305,0.6931,65600000.0
2006-12-19 15:12:00,0.69311,0.69311,0.69285,0.69285,111200001.0
2006-12-19 15:13:00,0.69282,0.69293,0.69281,0.6929,67800000.0
2006-12-19 15:14:00,0.69294,0.69294,0.69265,0.69271,135799999.0
2006-12-19 15:15:00,0.69281,0.69298,0.69281,0.69296,97600000.0
2006-12-19 15:16:00,0.6929,0.69302,0.69287,0.69302,173799998.0
2006-12-19 15:17:00,0.69302,0.69313,0.69294,0.69313,74500002.0
2006-12-19 15:18:00,0.693,0.693,0.69285,0.69285,73999999.0
2006-12-19 15:19:00,0.69298,0.69301,0.69296,0.69298,113199999.0
2006-12-19 15:20:00,0.69297,0.69301,0.69294,0.69301,89300000.0
2006-12-19 15:21:00,0.69303,0.69309,0.693,0.693,65100001.0
2006-12-19 15:22:00,0.69307,0.6931,0.69296,0.69303,62200001.0
2006-12-19 15:23:00,0.69304,0.69305,0.69296,0.69305,99700001.0
2006-12-19 15:24:00,0.6931,0.69314,0.69296,0.6931,127199999.0
2006-12-19 15:25:00,0.69312,0.69312,0.69297,0.69299,102200000.0
2006-12-19 15:26:00,0.69288,0.69288,0.69261,0.69276,61400000.0
2006-12-19 15:27:00,0.6927,0.69283,0.69265,0.69265,114399999.0
2006-12-19 15:28:00,0.69258,0.69283,0.69258,0.69273,64099999.0
2006-12-19 15:29:00,0.69263,0.69273,0.69253,0.69253,137400001.0
2006-12-19 15:30:00,0.69235,0.69235,0.692,0.69226,99200002.0
2006-12-19 15:31:00,0.6923,0.69236,0.69221,0.69228,112400000.0
2006-12-19 15:32:00,0.6922,0.69246,0.6922,0.69228,87300000.0
2006-12-19 15:33:00,0.69252,0.6926,0.69237,0.69239,79000001.0
2006-12-19 15:34:00,0.69254,0.69257,0.69241,0.69253,62900000.0
2006-12-19 15:35:00,0.69243,0.69272,0.69243,0.69245,120999996.0
2006-12-19 15:36:00,0.69247,0.69264,0.69247,0.69264,50100000.0
2006-12-19 15:37:00,0.69279,0.69287,0.69275,0.69275,85000000.0
2006-12-19 15:38:00,0.69262,0.69263,0.69248,0.69249,48600000.0
2006-12-19 15:39:00,0.69245,0.69252,0.69232,0.69232,75900000.0
2006-12-19 15:40:00,0.69211,0.69221,0.6919,0.69203,94199999.0
2006-12-19 15:41:00,0.69222,0.69228,0.69193,0.69206,70100000.0
2006-12-19 15:42:00,0.69214,0.69234,0.692,0.69227,95700000.0
2006-12-19 15:43:00,0.69232,0.69232,0.69197,0.69207,54900001.0
2006-12-19 15:44:00,0.69217,0.69222,0.69202,0.6921,51500000.0
2006-12-19 15:45:00,0.69216,0.69224,0.69203,0.69222,76499999.0
2006-12-19 15:46:00,0.69229,0.69237,0.69216,0.69227,65399999.0
2006-12-19 15:47:00,0.69233,0.69233,0.69223,0.6923,51900000.0
2006-12-19 15:48:00,0.69229,0.69234,0.69222,0.69222,101599997.0
2006-12-19 15:49:00,0.69224,0.69238,0.69202,0.69207,119200000.0
2006-12-19 15:50:00,0.692,0.69212,0.69193,0.69212,104599998.0
2006-12-19 15:51:00,0.6921,0.69211,0.69199,0.69211,77299999.0
2006-12-19 15:52:00,0.69202,0.69218,0.69202,0.69207,114900000.0
2006-12-19 15:53:00,0.692,0.69225,0.692,0.69225,77400000.0
2006-12-19 15:54:00,0.69223,0.69254,0.69212,0.69236,74700000.0
2006-12-19 15:55:00,0.69233,0.69245,0.69233,0.69234,69499998.0
2006-12-19 15:56:00,0.69236,0.6924,0.69221,0.69238,93699999.0
2006-12-19 15:57:00,0.69245,0.69245,0.69235,0.69235,40800000.0
2006-12-19 15:58:00,0.69242,0.69243,0.69242,0.69243,34700000.0
2006-12-19 15:59:00,0.69241,0.69253,0.6924,0.69253,62100002.0
2006-12-19 16:00:00,0.69245,0.69253,0.69245,0.6925,73999998.0
2006-12-19 16:01:00,0.69251,0.69256,0.69242,0.69256,42000000.0
2006-12-19 16:02:00,0.69254,0.69254,0.69242,0.69245,53200001.0
2006-12-19 16:03:00,0.69247,0.69247,0.69245,0.69245,33800000.0
2006-12-19 16:04:00,0.69266,0.69273,0.69263,0.69271,32600000.0
2006-12-19 16:05:00,0.69248,0.69265,0.69237,0.69265,74000001.0
2006-12-19 16:06:00,0.69273,0.69273,0.69259,0.69273,78000000.0
2006-12-19 16:07:00,0.69268,0.69271,0.69261,0.69268,76199999.0
2006-12-19 16:08:00,0.69272,0.69283,0.69266,0.69266,102599999.0
2006-12-19 16:09:00,0.69255,0.6928,0.69255,0.6928,56900001.0
2006-12-19 16:10:00,0.69303,0.69332,0.69291,0.69303,91599999.0
2006-12-19 16:11:00,0.69294,0.69322,0.69294,0.69315,68400001.0
2006-12-19 16:12:00,0.69309,0.69317,0.69292,0.69297,185700001.0
2006-12-19 16:13:00,0.6929,0.69295,0.69285,0.69293,86800002.0
2006-12-19 16:14:00,0.6929,0.693,0.6929,0.6929,26000000.0
2006-12-19 16:15:00,0.69286,0.69296,0.69275,0.6929,104499999.0
2006-12-19 16:16:00,0.69304,0.69304,0.69275,0.69293,35100000.0
2006-12-19 16:17:00,0.69295,0.69304,0.69295,0.69304,45400000.0
2006-12-19 16:18:00,0.69299,0.69318,0.69293,0.69308,70500001.0
2006-12-19 16:19:00,0.69313,0.69329,0.69305,0.69315,181900000.0
2006-12-19 16:20:00,0.6932,0.6933,0.69317,0.6933,13600000.0
2006-12-19 16:21:00,0.69315,0.69331,0.69312,0.69312,113799998.0
2006-12-19 16:22:00,0.69314,0.6932,0.69299,0.69307,158599999.0
2006-12-19 16:23:00,0.69305,0.69312,0.69305,0.6931,51400000.0
2006-12-19 16:24:00,0.69319,0.69319,0.6931,0.6931,86600001.0
2006-12-19 16:25:00,0.69307,0.69309,0.69294,0.69298,86700000.0
2006-12-19 16:26:00,0.69285,0.69295,0.69285,0.69295,108000000.0
2006-12-19 16:27:00,0.69286,0.69293,0.6928,0.69293,47800000.0
2006-12-19 16:28:00,0.69273,0.69308,0.69273,0.69293,118300003.0
2006-12-19 16:29:00,0.69301,0.69301,0.69284,0.69293,101299999.0
2006-12-19 16:30:00,0.6928,0.6928,0.69256,0.69256,91700000.0
2006-12-19 16:31:00,0.69265,0.69275,0.69264,0.69266,85100000.0
2006-12-19 16:32:00,0.6928,0.6929,0.69279,0.6929,126900000.0
2006-12-19 16:33:00,0.69292,0.69292,0.69277,0.69287,131200000.0
2006-12-19 16:34:00,0.69284,0.69294,0.69284,0.69287,76600000.0
2006-12-19 16:35:00,0.69286,0.69305,0.69282,0.69305,112599998.0
2006-12-19 16:36:00,0.693,0.69306,0.69289,0.69306,123199998.0
2006-12-19 16:37:00,0.69288,0.69289,0.69276,0.69276,30300000.0
2006-12-19 16:38:00,0.69284,0.693,0.69284,0.69285,120999999.0
2006-12-19 16:39:00,0.69281,0.69304,0.69276,0.69304,66600001.0
2006-12-19 16:40:00,0.69304,0.69305,0.69296,0.69304,62000000.0
2006-12-19 16:41:00,0.69315,0.69315,0.6931,0.69315,62300000.0
2006-12-19 16:42:00,0.69315,0.69315,0.69315,0.69315,23000000.0
2006-12-19 16:43:00,0.69308,0.69328,0.69308,0.69328,54800000.0
2006-12-19 16:44:00,0.69332,0.69351,0.69329,0.69329,83000000.0
2006-12-19 16:45:00,0.69343,0.6935,0.69342,0.69343,76300000.0
2006-12-19 16:46:00,0.69352,0.69352,0.69341,0.69343,89699999.0
2006-12-19 16:47:00,0.6935,0.69353,0.69334,0.69334,108599999.0
2006-12-19 16:48:00,0.69348,0.6935,0.69334,0.69345,91299999.0
2006-12-19 16:49:00,0.6934,0.69348,0.69334,0.69339,117799998.0
2006-12-19 16:50:00,0.69346,0.69346,0.69326,0.69326,96299999.0
2006-12-19 16:51:00,0.69323,0.69324,0.6931,0.6931,89700000.0
2006-12-19 16:52:00,0.69322,0.6933,0.69314,0.69314,92700000.0
2006-12-19 16:53:00,0.69315,0.69339,0.69315,0.69339,60700000.0
2006-12-19 16:54:00,0.69336,0.69347,0.69336,0.69345,90599999.0
2006-12-19 16:55:00,0.69346,0.6936,0.69344,0.69353,112399999.0
2006-12-19 16:56:00,0.69354,0.69354,0.69346,0.69353,165199999.0
2006-12-19 16:57:00,0.69353,0.6937,0.69338,0.6937,75599998.0
2006-12-19 16:58:00,0.69383,0.69394,0.69374,0.69375,78900001.0
2006-12-19 16:59:00,0.69391,0.69394,0.69369,0.69371,142799998.0
2006-12-19 17:00:00,0.69368,0.69371,0.69343,0.69365,152499997.0
2006-12-19 17:01:00,0.69367,0.6938,0.69358,0.6938,73300001.0
2006-12-19 17:02:00,0.69365,0.69365,0.69354,0.69362,76899998.0
2006-12-19 17:03:00,0.69361,0.69361,0.69325,0.69348,102700000.0
2006-12-19 17:04:00,0.6935,0.69356,0.69345,0.69356,208099996.0
2006-12-19 17:05:00,0.69361,0.69361,0.69361,0.69361,15900000.0
2006-12-19 17:06:00,0.69338,0.69338,0.69307,0.6932,88900000.0
2006-12-19 17:07:00,0.69327,0.69327,0.69303,0.69309,96599999.0
2006-12-19 17:08:00,0.69317,0.69324,0.6931,0.6931,54800000.0
2006-12-19 17:09:00,0.69324,0.69324,0.69311,0.69322,95800000.0
2006-12-19 17:10:00,0.6931,0.69314,0.6931,0.6931,43900001.0
2006-12-19 17:11:00,0.69302,0.69322,0.69302,0.69314,85799999.0
2006-12-19 17:12:00,0.69318,0.69319,0.69298,0.69312,109299998.0
2006-12-19 17:13:00,0.69317,0.69319,0.69312,0.69312,101900000.0
2006-12-19 17:14:00,0.69304,0.69322,0.69304,0.69322,82499999.0
2006-12-19 17:15:00,0.69324,0.69324,0.69307,0.69311,128499998.0
2006-12-19 17:16:00,0.69319,0.69333,0.69319,0.6932,82000002.0
2006-12-19 17:17:00,0.69303,0.69313,0.69297,0.69297,95299999.0
2006-12-19 17:18:00,0.693,0.69316,0.693,0.69315,80700000.0
2006-12-19 17:19:00,0.69313,0.69315,0.69306,0.69315,33200000.0
2006-12-19 17:20:00,0.69329,0.69329,0.69309,0.69322,93799999.0
2006-12-19 17:21:00,0.69317,0.69319,0.69309,0.69313,66899999.0
2006-12-19 17:22:00,0.69307,0.69335,0.69307,0.69335,62100000.0
2006-12-19 17:23:00,0.69331,0.69331,0.69307,0.6931,93199999.0
2006-12-19 17:24:00,0.69309,0.69321,0.69304,0.6932,83799999.0
2006-12-19 17:25:00,0.69319,0.69319,0.69315,0.69317,121399998.0
2006-12-19 17:26:00,0.69317,0.69323,0.69314,0.69314,72499998.0
2006-12-19 17:27:00,0.69323,0.69323,0.69302,0.69317,120700002.0
2006-12-19 17:28:00,0.69305,0.69326,0.69305,0.69318,133700000.0
2006-12-19 17:29:00,0.69328,0.6935,0.69326,0.6935,76200000.0
2006-12-19 17:30:00,0.69351,0.69352,0.69334,0.69343,79700001.0
2006-12-19 17:31:00,0.6934,0.6935,0.6934,0.69348,107600000.0
2006-12-19 17:32:00,0.69342,0.69342,0.69318,0.69318,92500000.0
2006-12-19 17:33:00,0.69325,0.69337,0.69325,0.69327,81200000.0
2006-12-19 17:34:00,0.6933,0.69337,0.69318,0.69324,88100000.0
2006-12-19 17:35:00,0.69329,0.69351,0.69329,0.69341,82700002.0
2006-12-19 17:36:00,0.69347,0.69358,0.69336,0.69348,113699998.0
2006-12-19 17:37:00,0.69343,0.69345,0.69339,0.69345,79400001.0
2006-12-19 17:38:00,0.69345,0.69345,0.6934,0.6934,44700000.0
2006-12-19 17:39:00,0.69341,0.69348,0.69341,0.69348,44600000.0
2006-12-19 17:40:00,0.69327,0.6934,0.69323,0.6934,49600000.0
2006-12-19 17:41:00,0.69342,0.69346,0.69342,0.69346,44700000.0
2006-12-19 17:42:00,0.6935,0.69352,0.69343,0.6935,87000000.0
2006-12-19 17:43:00,0.69356,0.69362,0.69347,0.69358,99700002.0
2006-12-19 17:44:00,0.6936,0.6936,0.69347,0.6936,92799999.0
2006-12-19 17:45:00,0.6936,0.69363,0.6934,0.69363,78899999.0
2006-12-19 17:46:00,0.69361,0.69361,0.69359,0.69359,34400000.0
2006-12-19 17:47:00,0.69324,0.69357,0.69324,0.69357,37400000.0
2006-12-19 17:48:00,0.69363,0.69363,0.69348,0.6936,82000000.0
2006-12-19 17:49:00,0.69358,0.69363,0.6935,0.69363,42000000.0
2006-12-19 17:50:00,0.69355,0.69374,0.69354,0.69371,73800000.0
2006-12-19 17:51:00,0.69366,0.69377,0.69356,0.69356,113799999.0
2006-12-19 17:52:00,0.69362,0.69379,0.69362,0.69379,107700000.0
2006-12-19 17:53:00,0.69382,0.69382,0.69374,0.69381,93099999.0
2006-12-19 17:54:00,0.6937,0.69375,0.69368,0.69375,90600003.0
2006-12-19 17:55:00,0.69365,0.69376,0.69365,0.6937,63999999.0
2006-12-19 17:56:00,0.69365,0.69377,0.69365,0.69368,107700000.0
2006-12-19 17:57:00,0.6937,0.69383,0.69363,0.69366,86300000.0
2006-12-19 17:58:00,0.69377,0.69382,0.69375,0.69377,96300001.0
2006-12-19 17:59:00,0.69377,0.69385,0.69349,0.69366,123499999.0
2006-12-19 18:00:00,0.69355,0.69362,0.69352,0.69359,56600000.0
2006-12-19 18:01:00,0.69365,0.69365,0.6934,0.6935,91599999.0
2006-12-19 18:02:00,0.69358,0.69358,0.69349,0.69358,84600000.0
2006-12-19 18:03:00,0.69357,0.69358,0.69347,0.69353,257499997.0
2006-12-19 18:04:00,0.69352,0.69361,0.69347,0.69353,203799999.0
2006-12-19 18:05:00,0.6936,0.69364,0.69342,0.69353,297899999.0
2006-12-19 18:06:00,0.69365,0.69371,0.69357,0.6936,171000000.0
2006-12-19 18:07:00,0.69358,0.69364,0.69346,0.69351,272399998.0
2006-12-19 18:08:00,0.69343,0.69353,0.69343,0.69351,74100001.0
2006-12-19 18:09:00,0.69355,0.69355,0.69335,0.69355,217099998.0
2006-12-19 18:10:00,0.69348,0.6935,0.69342,0.69346,193799999.0
2006-12-19 18:11:00,0.69353,0.69358,0.69346,0.69348,77399999.0
2006-12-19 18:12:00,0.69363,0.69363,0.69355,0.6936,70300000.0
2006-12-19 18:13:00,0.6936,0.69368,0.69351,0.69368,107800000.0
2006-12-19 18:14:00,0.69368,0.69373,0.69361,0.69361,69199999.0
2006-12-19 18:15:00,0.69358,0.69366,0.69347,0.6935,184500002.0
2006-12-19 18:16:00,0.69351,0.69362,0.69344,0.69353,221900001.0
2006-12-19 18:17:00,0.69353,0.69368,0.69352,0.69366,164699999.0
2006-12-19 18:18:00,0.69365,0.69385,0.69365,0.69372,289599997.0
2006-12-19 18:19:00,0.69372,0.69391,0.69365,0.69365,264200000.0
2006-12-19 18:20:00,0.69366,0.69377,0.69366,0.69376,108899999.0
2006-12-19 18:21:00,0.6937,0.69375,0.69365,0.69375,233500003.0
2006-12-19 18:22:00,0.69367,0.69369,0.69354,0.69367,95600000.0
2006-12-19 18:23:00,0.69366,0.69371,0.6936,0.69369,252999999.0
2006-12-19 18:24:00,0.69372,0.69393,0.6937,0.69378,268300000.0
2006-12-19 18:25:00,0.69372,0.69378,0.69363,0.69366,171899997.0
2006-12-19 18:26:00,0.69375,0.69385,0.69375,0.69382,222999999.0
2006-12-19 18:27:00,0.69378,0.69392,0.69377,0.69392,244899998.0
2006-12-19 18:28:00,0.69387,0.69389,0.69358,0.69373,202900000.0
2006-12-19 18:29:00,0.69368,0.6937,0.69357,0.69362,227800001.0
2006-12-19 18:30:00,0.69367,0.6938,0.69356,0.6938,116300001.0
2006-12-19 18:31:00,0.69381,0.69389,0.69381,0.69382,247699999.0
2006-12-19 18:32:00,0.69359,0.69375,0.69359,0.69375,54200000.0
2006-12-19 18:33:00,0.69379,0.69379,0.69348,0.69354,239000001.0
2006-12-19 18:34:00,0.69363,0.69379,0.69363,0.69378,108700000.0
2006-12-19 18:35:00,0.69378,0.69383,0.69369,0.69369,96800000.0
2006-12-19 18:36:00,0.69369,0.69392,0.69362,0.6938,152099999.0
2006-12-19 18:37:00,0.69375,0.69385,0.69371,0.69385,71899999.0
2006-12-19 18:38:00,0.6938,0.69385,0.69376,0.69378,104599999.0
2006-12-19 18:39:00,0.69371,0.69392,0.69369,0.69392,374600002.0
2006-12-19 18:40:00,0.69391,0.69412,0.69377,0.69412,88699999.0
2006-12-19 18:41:00,0.69408,0.69415,0.69393,0.69394,243699998.0
2006-12-19 18:42:00,0.69403,0.6942,0.694,0.6942,114699999.0
2006-12-19 18:43:00,0.69415,0.69435,0.69396,0.69408,662800002.0
2006-12-19 18:44:00,0.69408,0.6943,0.694,0.69418,348799998.0
2006-12-19 18:45:00,0.69423,0.69423,0.69397,0.69415,475299999.0
2006-12-19 18:46:00,0.69411,0.69423,0.6941,0.6941,146199999.0
2006-12-19 18:47:00,0.69406,0.69415,0.69391,0.69391,165100000.0
2006-12-19 18:48:00,0.69381,0.69406,0.69381,0.6939,155200000.0
2006-12-19 18:49:00,0.69401,0.69426,0.69401,0.69418,173299998.0
2006-12-19 18:50:00,0.69417,0.69417,0.69403,0.69413,91700000.0
2006-12-19 18:51:00,0.6941,0.69427,0.6941,0.69427,125100000.0
2006-12-19 18:52:00,0.69432,0.69432,0.69422,0.69427,96800001.0
2006-12-19 18:53:00,0.69427,0.69434,0.69419,0.69434,70000000.0
2006-12-19 18:54:00,0.69433,0.69433,0.69422,0.69422,50900000.0
2006-12-19 18:55:00,0.69426,0.69437,0.69418,0.69437,148999996.0
2006-12-19 18:56:00,0.6944,0.6944,0.69424,0.69432,130599999.0
2006-12-19 18:57:00,0.69433,0.69433,0.69403,0.69424,137899997.0
2006-12-19 18:58:00,0.69428,0.6944,0.69428,0.69436,74100000.0
2006-12-19 18:59:00,0.69424,0.6944,0.69424,0.69437,250900000.0
2006-12-19 19:00:00,0.69433,0.69438,0.69425,0.69438,149000000.0
2006-12-19 19:01:00,0.69442,0.69442,0.69425,0.69425,53500001.0
2006-12-19 19:02:00,0.69437,0.69437,0.69424,0.69427,94899999.0
2006-12-19 19:03:00,0.69417,0.69435,0.69411,0.69425,233800003.0
2006-12-19 19:04:00,0.69422,0.69444,0.6942,0.6942,117100000.0
2006-12-19 19:05:00,0.69418,0.69437,0.69418,0.69437,70300000.0
2006-12-19 19:06:00,0.69438,0.69442,0.69431,0.6944,197200001.0
2006-12-19 19:07:00,0.69442,0.69442,0.69414,0.69425,233400002.0
2006-12-19 19:08:00,0.69437,0.69437,0.69425,0.69434,176800001.0
2006-12-19 19:09:00,0.69444,0.69444,0.69424,0.69433,108500000.0
2006-12-19 19:10:00,0.6943,0.69431,0.69412,0.69412,103200002.0
2006-12-19 19:11:00,0.69405,0.69413,0.69402,0.69408,166600000.0
2006-12-19 19:12:00,0.69418,0.69433,0.69411,0.6942,107800000.0
2006-12-19 19:13:00,0.69413,0.69423,0.69405,0.69418,78700000.0
2006-12-19 19:14:00,0.69429,0.69438,0.69428,0.69437,102999999.0
2006-12-19 19:15:00,0.69439,0.69441,0.69432,0.69432,104200001.0
2006-12-19 19:16:00,0.6943,0.69447,0.6943,0.69447,61100000.0
2006-12-19 19:17:00,0.69439,0.69442,0.69422,0.69429,61900000.0
2006-12-19 19:18:00,0.69432,0.6944,0.69431,0.69439,72200000.0
2006-12-19 19:19:00,0.69427,0.69445,0.69423,0.69441,104299998.0
2006-12-19 19:20:00,0.69439,0.69456,0.69439,0.6944,117900002.0
2006-12-19 19:21:00,0.69445,0.69449,0.69427,0.69448,104499999.0
2006-12-19 19:22:00,0.69449,0.69452,0.69436,0.69452,153399999.0
2006-12-19 19:23:00,0.69439,0.69448,0.69437,0.69448,31899999.0
2006-12-19 19:24:00,0.69452,0.69452,0.69441,0.69441,121000001.0
2006-12-19 19:25:00,0.69442,0.69448,0.69436,0.69448,30900000.0
2006-12-19 19:26:00,0.69447,0.69448,0.69436,0.69448,62200000.0
2006-12-19 19:27:00,0.69439,0.69439,0.69413,0.69424,172399999.0
2006-12-19 19:28:00,0.6943,0.6943,0.69403,0.69407,185300001.0
2006-12-19 19:29:00,0.69405,0.69407,0.69398,0.69401,85900000.0
2006-12-19 19:30:00,0.69401,0.69407,0.6939,0.69407,52000000.0
2006-12-19 19:31:00,0.69417,0.69417,0.69396,0.6941,96499999.0
2006-12-19 19:32:00,0.69414,0.69429,0.6941,0.69412,155500000.0
2006-12-19 19:33:00,0.69407,0.69419,0.69407,0.69417,79400000.0
2006-12-19 19:34:00,0.6941,0.69412,0.69394,0.6941,131200000.0
2006-12-19 19:35:00,0.6941,0.69426,0.69393,0.69418,168099998.0
2006-12-19 19:36:00,0.69415,0.69426,0.69411,0.69418,168899999.0
2006-12-19 19:37:00,0.69424,0.69435,0.69424,0.69428,47400000.0
2006-12-19 19:38:00,0.69432,0.69432,0.69419,0.6942,97799998.0
2006-12-19 19:39:00,0.69428,0.6944,0.69428,0.69437,207799999.0
2006-12-19 19:40:00,0.69453,0.69463,0.69436,0.69444,141999998.0
2006-12-19 19:41:00,0.69444,0.6945,0.69428,0.69428,94999999.0
2006-12-19 19:42:00,0.69414,0.69423,0.69409,0.69409,121800001.0
2006-12-19 19:43:00,0.69427,0.69447,0.69427,0.69436,67800000.0
2006-12-19 19:44:00,0.69447,0.69451,0.69429,0.69434,157100002.0
2006-12-19 19:45:00,0.69438,0.69452,0.69438,0.6944,71300000.0
2006-12-19 19:46:00,0.69441,0.69447,0.69429,0.69445,110000000.0
2006-12-19 19:47:00,0.6945,0.6945,0.69445,0.69445,75899999.0
2006-12-19 19:48:00,0.69439,0.69448,0.69431,0.69447,150000001.0
2006-12-19 19:49:00,0.69453,0.69475,0.69439,0.69439,152599999.0
2006-12-19 19:50:00,0.69436,0.69442,0.69414,0.69419,110200000.0
2006-12-19 19:51:00,0.6943,0.69459,0.69419,0.69455,145400000.0
2006-12-19 19:52:00,0.69457,0.69457,0.69425,0.69442,162500000.0
2006-12-19 19:53:00,0.69459,0.69461,0.69453,0.69455,82200000.0
2006-12-19 19:54:00,0.69452,0.69461,0.6945,0.69455,149400000.0
2006-12-19 19:55:00,0.69427,0.69443,0.69425,0.69438,209799999.0
2006-12-19 19:56:00,0.69454,0.6946,0.69448,0.6945,279099999.0
2006-12-19 19:57:00,0.69453,0.69453,0.69438,0.69447,125299999.0
2006-12-19 19:58:00,0.69455,0.69455,0.69445,0.6945,188999999.0
2006-12-19 19:59:00,0.69435,0.69439,0.69426,0.69426,126199998.0
2006-12-19 20:00:00,0.69427,0.69437,0.69425,0.6943,338300002.0
2006-12-19 20:01:00,0.69431,0.69441,0.69425,0.6944,146399998.0
2006-12-19 20:02:00,0.69447,0.69452,0.69442,0.69442,80500001.0
2006-12-19 20:03:00,0.69447,0.69447,0.69433,0.69438,69100001.0
2006-12-19 20:04:00,0.69433,0.69437,0.6942,0.69427,92799999.0
2006-12-19 20:05:00,0.69431,0.69455,0.69426,0.69455,151100000.0
2006-12-19 20:06:00,0.6946,0.6946,0.69445,0.69455,287800000.0
2006-12-19 20:07:00,0.69451,0.69454,0.69437,0.69437,79500000.0
2006-12-19 20:08:00,0.69453,0.69484,0.69453,0.69482,63100000.0
2006-12-19 20:09:00,0.69471,0.69471,0.69433,0.69461,93000000.0
2006-12-19 20:10:00,0.69473,0.69481,0.69469,0.69469,181000000.0
2006-12-19 20:11:00,0.6946,0.69469,0.6946,0.69469,63000001.0
2006-12-19 20:12:00,0.69475,0.69475,0.69465,0.6947,100100001.0
2006-12-19 20:13:00,0.69478,0.6948,0.69445,0.6947,94000001.0
2006-12-19 20:14:00,0.69478,0.6948,0.6947,0.6948,83600000.0
2006-12-19 20:15:00,0.6948,0.69485,0.6948,0.69485,44100000.0
2006-12-19 20:16:00,0.69485,0.69495,0.69475,0.69475,377599996.0
2006-12-19 20:17:00,0.69468,0.69483,0.69467,0.69483,240800000.0
2006-12-19 20:18:00,0.6948,0.6948,0.69459,0.69459,92700000.0
2006-12-19 20:19:00,0.69461,0.69482,0.69461,0.69482,83300001.0
2006-12-19 20:20:00,0.69487,0.69487,0.69465,0.6947,69200000.0
2006-12-19 20:21:00,0.69504,0.69508,0.6948,0.6948,168400001.0
2006-12-19 20:22:00,0.69482,0.69483,0.69471,0.69483,106099999.0
2006-12-19 20:23:00,0.69485,0.6949,0.69475,0.6949,77700000.0
2006-12-19 20:24:00,0.69482,0.69482,0.69449,0.69481,80599999.0
2006-12-19 20:25:00,0.69482,0.69482,0.69468,0.69471,111300000.0
2006-12-19 20:26:00,0.69466,0.69466,0.69444,0.69463,139700000.0
2006-12-19 20:27:00,0.6946,0.69479,0.69446,0.69446,77499999.0
2006-12-19 20:28:00,0.69448,0.69463,0.69448,0.69453,51500000.0
2006-12-19 20:29:00,0.69445,0.69454,0.69439,0.69453,230999998.0
2006-12-19 20:30:00,0.69447,0.69459,0.69447,0.69456,219899999.0
2006-12-19 20:31:00,0.69459,0.69459,0.69441,0.69454,236799997.0
2006-12-19 20:32:00,0.69448,0.69469,0.69448,0.69461,84700000.0
2006-12-19 20:33:00,0.69456,0.69467,0.69438,0.69449,130800000.0
2006-12-19 20:34:00,0.69457,0.69462,0.69447,0.69448,128099999.0
2006-12-19 20:35:00,0.69445,0.69445,0.69435,0.6944,65399999.0
2006-12-19 20:36:00,0.69443,0.69455,0.69438,0.69445,126300000.0
2006-12-19 20:37:00,0.69445,0.69464,0.69441,0.69443,146499999.0
2006-12-19 20:38:00,0.69442,0.69467,0.69442,0.69467,192600001.0
2006-12-19 20:39:00,0.6947,0.69475,0.6947,0.69475,89399998.0
2006-12-19 20:40:00,0.69484,0.69485,0.69452,0.69473,190599998.0
2006-12-19 20:41:00,0.69467,0.69467,0.6945,0.6945,190900004.0
2006-12-19 20:42:00,0.69439,0.69448,0.69429,0.69448,77200001.0
2006-12-19 20:43:00,0.6945,0.6946,0.6945,0.6945,160200000.0
2006-12-19 20:44:00,0.69441,0.69449,0.69441,0.69449,26400001.0
2006-12-19 20:45:00,0.69443,0.69453,0.69439,0.69444,47800000.0
2006-12-19 20:46:00,0.69455,0.69455,0.69443,0.69443,46200000.0
2006-12-19 20:47:00,0.69449,0.69452,0.69444,0.69444,97899999.0
2006-12-19 20:48:00,0.69435,0.69445,0.69435,0.69435,74000002.0
2006-12-19 20:49:00,0.69434,0.69449,0.69434,0.69448,139000001.0
2006-12-19 20:50:00,0.6945,0.69452,0.69443,0.69445,150599999.0
2006-12-19 20:51:00,0.69441,0.69445,0.69438,0.6944,73400000.0
2006-12-19 20:52:00,0.69444,0.69454,0.69444,0.69444,106700000.0
2006-12-19 20:53:00,0.69452,0.69454,0.69439,0.69447,333799998.0
2006-12-19 20:54:00,0.69452,0.6946,0.6945,0.69457,202200001.0
2006-12-19 20:55:00,0.69441,0.69444,0.69441,0.69444,36499999.0
2006-12-19 20:56:00,0.69445,0.69479,0.6944,0.69479,59500000.0
2006-12-19 20:57:00,0.69477,0.6949,0.69454,0.69488,74999998.0
2006-12-19 20:58:00,0.69499,0.69503,0.69485,0.69493,248499998.0
2006-12-19 20:59:00,0.69499,0.6951,0.69494,0.69494,202999996.0
2006-12-19 21:00:00,0.6949,0.69493,0.69485,0.6949,179399999.0
2006-12-19 21:01:00,0.6948,0.69492,0.6948,0.69492,123599999.0
2006-12-19 21:02:00,0.69488,0.69491,0.69481,0.69481,103499999.0
2006-12-19 21:03:00,0.69474,0.69474,0.69425,0.69433,133399998.0
2006-12-19 21:04:00,0.69425,0.69432,0.69418,0.69418,79800000.0
2006-12-19 21:05:00,0.69422,0.69422,0.69409,0.69417,133200002.0
2006-12-19 21:06:00,0.69415,0.69428,0.69413,0.69413,117100000.0
2006-12-19 21:07:00,0.69419,0.69436,0.69419,0.69436,37499999.0
2006-12-19 21:08:00,0.69439,0.69454,0.69434,0.69447,108500000.0
2006-12-19 21:09:00,0.69456,0.69457,0.69439,0.69446,168899999.0
2006-12-19 21:10:00,0.6944,0.69453,0.6944,0.69453,74400000.0
2006-12-19 21:11:00,0.69444,0.69444,0.69425,0.69425,78500001.0
2006-12-19 21:12:00,0.69412,0.69436,0.69412,0.69429,132599999.0
2006-12-19 21:13:00,0.69423,0.69437,0.69423,0.69431,96300000.0
2006-12-19 21:14:00,0.69432,0.69432,0.69423,0.69428,64499999.0
2006-12-19 21:15:00,0.69428,0.69436,0.6942,0.6942,231999997.0
2006-12-19 21:16:00,0.6943,0.69432,0.69418,0.69418,98600000.0
2006-12-19 21:17:00,0.69415,0.69432,0.69406,0.69432,125200000.0
2006-12-19 21:18:00,0.69435,0.69435,0.69425,0.69432,136300000.0
2006-12-19 21:19:00,0.69432,0.69432,0.69405,0.69417,94700000.0
2006-12-19 21:20:00,0.69421,0.69421,0.69398,0.69403,200999998.0
2006-12-19 21:21:00,0.69417,0.69423,0.69413,0.69423,61499999.0
2006-12-19 21:22:00,0.69423,0.69423,0.6941,0.6941,90299999.0
2006-12-19 21:23:00,0.69408,0.69437,0.69408,0.6943,128399999.0
2006-12-19 21:24:00,0.69433,0.69437,0.69422,0.69429,105199999.0
2006-12-19 21:25:00,0.69433,0.69443,0.69433,0.69443,83500000.0
2006-12-19 21:26:00,0.69437,0.69437,0.6942,0.6942,109699999.0
2006-12-19 21:27:00,0.6942,0.69425,0.69415,0.69425,79700000.0
2006-12-19 21:28:00,0.6942,0.6942,0.69404,0.69404,28700000.0
2006-12-19 21:29:00,0.69405,0.69417,0.69393,0.69411,115300001.0
2006-12-19 21:30:00,0.69422,0.6943,0.69415,0.69425,149800001.0
2006-12-19 21:31:00,0.69421,0.69421,0.69414,0.69414,22400000.0
2006-12-19 21:32:00,0.69411,0.69412,0.69398,0.69412,77899999.0
2006-12-19 21:33:00,0.69414,0.69414,0.69407,0.69407,71500000.0
2006-12-19 21:34:00,0.69407,0.69417,0.69407,0.69417,97299999.0
2006-12-19 21:35:00,0.69416,0.69423,0.6941,0.69418,185499999.0
2006-12-19 21:36:00,0.69417,0.69422,0.69403,0.69422,183800001.0
2006-12-19 21:37:00,0.69421,0.6943,0.69417,0.69417,124900002.0
2006-12-19 21:38:00,0.69415,0.6942,0.6941,0.69412,57300000.0
2006-12-19 21:39:00,0.6941,0.69415,0.694,0.69412,119400001.0
2006-12-19 21:40:00,0.69414,0.69417,0.69397,0.6941,194000002.0
2006-12-19 21:41:00,0.69397,0.69399,0.6936,0.6939,132200000.0
2006-12-19 21:42:00,0.69357,0.69359,0.6933,0.69347,87300000.0
2006-12-19 21:43:00,0.6936,0.69372,0.69358,0.69363,43999999.0
2006-12-19 21:44:00,0.69368,0.69368,0.69345,0.69345,37100000.0
2006-12-19 21:45:00,0.69362,0.69373,0.69359,0.69369,117600000.0
2006-12-19 21:46:00,0.69368,0.69375,0.69367,0.69367,122399999.0
2006-12-19 21:47:00,0.69372,0.6939,0.69372,0.6939,77499999.0
2006-12-19 21:48:00,0.69396,0.69399,0.69385,0.69393,141700000.0
2006-12-19 21:49:00,0.69387,0.69391,0.69376,0.69381,80400000.0
2006-12-19 21:50:00,0.69381,0.69381,0.69365,0.69372,86800000.0
2006-12-19 21:51:00,0.69363,0.69371,0.69351,0.69358,108399999.0
2006-12-19 21:52:00,0.69353,0.69371,0.69353,0.69371,87800000.0
2006-12-19 21:53:00,0.69365,0.69375,0.69365,0.69375,74300000.0
2006-12-19 21:54:00,0.69386,0.69386,0.69367,0.69371,135400002.0
2006-12-19 21:55:00,0.69372,0.69376,0.69363,0.69366,91699999.0
2006-12-19 21:56:00,0.69373,0.69373,0.69354,0.69355,35300000.0
2006-12-19 21:57:00,0.69359,0.69363,0.69348,0.69354,172300000.0
2006-12-19 21:58:00,0.6936,0.69363,0.69354,0.69357,48600000.0
2006-12-19 21:59:00,0.69356,0.69356,0.69341,0.69341,92500000.0
2006-12-19 22:00:00,0.69345,0.69355,0.69345,0.69355,79699999.0
2006-12-19 22:01:00,0.69355,0.69364,0.69351,0.6936,50500000.0
2006-12-19 22:02:00,0.69361,0.69371,0.6936,0.69369,114400000.0
2006-12-19 22:03:00,0.69374,0.69374,0.69364,0.69364,54300000.0
2006-12-19 22:04:00,0.69368,0.69387,0.69368,0.69387,53200000.0
2006-12-19 22:05:00,0.69373,0.69392,0.6937,0.6937,168600000.0
2006-12-19 22:06:00,0.69352,0.69382,0.69352,0.69358,88400000.0
2006-12-19 22:07:00,0.69355,0.69374,0.69355,0.69372,108400000.0
2006-12-19 22:08:00,0.6938,0.6939,0.69375,0.6939,97700001.0
2006-12-19 22:09:00,0.69375,0.69375,0.69365,0.69372,47700000.0
2006-12-19 22:10:00,0.6937,0.69375,0.69365,0.6937,77500000.0
2006-12-19 22:11:00,0.69363,0.69377,0.69363,0.6937,105899998.0
2006-12-19 22:12:00,0.69365,0.69371,0.69352,0.69366,121400001.0
2006-12-19 22:13:00,0.6938,0.6938,0.69365,0.6937,93099999.0
2006-12-19 22:14:00,0.69382,0.69382,0.69364,0.69373,103400001.0
2006-12-19 22:15:00,0.69372,0.69381,0.69367,0.69378,96199999.0
2006-12-19 22:16:00,0.69377,0.69385,0.69373,0.69373,107400001.0
2006-12-19 22:17:00,0.69375,0.69375,0.69365,0.69375,75600000.0
2006-12-19 22:18:00,0.69379,0.69384,0.69362,0.69362,83200000.0
2006-12-19 22:19:00,0.69366,0.69386,0.69356,0.69356,103600000.0
2006-12-19 22:20:00,0.69375,0.69375,0.6937,0.6937,77800001.0
2006-12-19 22:21:00,0.69378,0.69381,0.69372,0.69372,120800004.0
2006-12-19 22:22:00,0.69378,0.69378,0.69365,0.69365,108400000.0
2006-12-19 22:23:00,0.69364,0.69383,0.69364,0.69383,72100000.0
2006-12-19 22:24:00,0.69375,0.69385,0.69372,0.69385,195800000.0
2006-12-19 22:25:00,0.69375,0.69385,0.69375,0.6938,93700001.0
2006-12-19 22:26:00,0.6938,0.69385,0.69377,0.69385,95699999.0
2006-12-19 22:27:00,0.69377,0.69394,0.69375,0.69388,107099999.0
2006-12-19 22:28:00,0.6937,0.69388,0.6937,0.69388,35800000.0
2006-12-19 22:29:00,0.6939,0.69395,0.6939,0.6939,70899999.0
2006-12-19 22:30:00,0.69392,0.69392,0.69379,0.6938,136100001.0
2006-12-19 22:31:00,0.6938,0.69387,0.69374,0.69374,76600000.0
2006-12-19 22:32:00,0.69388,0.69392,0.69379,0.69382,51400000.0
2006-12-19 22:33:00,0.6938,0.69385,0.69378,0.69378,84200001.0
2006-12-19 22:34:00,0.69375,0.69386,0.6936,0.69384,68700000.0
2006-12-19 22:35:00,0.6939,0.69394,0.69381,0.69381,114599998.0
2006-12-19 22:36:00,0.69378,0.69381,0.6937,0.69378,130100001.0
2006-12-19 22:37:00,0.69378,0.69378,0.69369,0.69371,99500001.0
2006-12-19 22:38:00,0.69359,0.69376,0.69343,0.69376,143200000.0
2006-12-19 22:39:00,0.69376,0.69379,0.69376,0.69379,31100000.0
2006-12-19 22:40:00,0.6936,0.69365,0.6935,0.69355,102300000.0
2006-12-19 22:41:00,0.6936,0.69367,0.69357,0.69367,41600000.0
2006-12-19 22:42:00,0.69376,0.69376,0.69355,0.69371,100100000.0
2006-12-19 22:43:00,0.69369,0.69381,0.69349,0.69362,194800001.0
2006-12-19 22:44:00,0.69366,0.69375,0.69353,0.69353,181899998.0
2006-12-19 22:45:00,0.69363,0.69372,0.69356,0.69368,144000001.0
2006-12-19 22:46:00,0.69368,0.69368,0.69338,0.69347,257800005.0
2006-12-19 22:47:00,0.69366,0.69367,0.69352,0.69363,139000002.0
2006-12-19 22:48:00,0.69355,0.69357,0.69334,0.69343,122299999.0
2006-12-19 22:49:00,0.69343,0.69348,0.69343,0.69348,33400000.0
2006-12-19 22:50:00,0.69352,0.69352,0.69318,0.69348,124599999.0
2006-12-19 22:51:00,0.6935,0.69355,0.69344,0.69352,155900000.0
2006-12-19 22:52:00,0.69364,0.69368,0.69359,0.69368,93300000.0
2006-12-19 22:53:00,0.69371,0.69371,0.69351,0.69358,120400001.0
2006-12-19 22:54:00,0.69347,0.69347,0.69333,0.69334,73900001.0
2006-12-19 22:55:00,0.69336,0.69351,0.69336,0.69343,117899999.0
2006-12-19 22:56:00,0.69352,0.69352,0.69339,0.69341,111200003.0
2006-12-19 22:57:00,0.69341,0.69364,0.69339,0.69352,103600000.0
2006-12-19 22:58:00,0.69347,0.69362,0.69337,0.69355,80500000.0
2006-12-19 22:59:00,0.69341,0.6936,0.69332,0.69332,215600000.0
2006-12-19 23:00:00,0.69335,0.69367,0.69334,0.69334,104100001.0
2006-12-19 23:01:00,0.6935,0.69358,0.6934,0.69355,137900000.0
2006-12-19 23:02:00,0.69343,0.69354,0.69341,0.69354,106600001.0
2006-12-19 23:03:00,0.69349,0.69353,0.69327,0.69353,76899999.0
2006-12-19 23:04:00,0.69358,0.69358,0.69345,0.69345,60900000.0
2006-12-19 23:05:00,0.6935,0.69368,0.69345,0.69355,89200001.0
2006-12-19 23:06:00,0.69352,0.69352,0.6934,0.69343,84300001.0
2006-12-19 23:07:00,0.69346,0.69363,0.69343,0.69357,76400000.0
2006-12-19 23:08:00,0.69364,0.69364,0.69346,0.6935,98600001.0
2006-12-19 23:09:00,0.69357,0.69366,0.69357,0.69363,62999999.0
2006-12-19 23:10:00,0.69358,0.69359,0.69351,0.69351,70899999.0
2006-12-19 23:11:00,0.69357,0.69366,0.69357,0.6936,66399999.0
2006-12-19 23:12:00,0.69356,0.69367,0.69355,0.69367,93200001.0
2006-12-19 23:13:00,0.69362,0.69362,0.69348,0.69359,100600000.0
2006-12-19 23:14:00,0.69359,0.69365,0.69356,0.69358,47899999.0
2006-12-19 23:15:00,0.69358,0.69358,0.69349,0.69352,54700000.0
2006-12-19 23:16:00,0.69358,0.69358,0.6935,0.69358,45700001.0
2006-12-19 23:17:00,0.69352,0.69355,0.69335,0.69342,66400000.0
2006-12-19 23:18:00,0.69346,0.69346,0.69327,0.69338,57999999.0
2006-12-19 23:19:00,0.69331,0.69339,0.69331,0.69333,115500000.0
2006-12-19 23:20:00,0.69333,0.69336,0.69319,0.69333,128000000.0
2006-12-19 23:21:00,0.69321,0.69321,0.69315,0.69315,30700000.0
2006-12-19 23:22:00,0.69309,0.69325,0.69309,0.69324,106200001.0
2006-12-19 23:23:00,0.69317,0.69321,0.69308,0.69308,79800000.0
2006-12-19 23:24:00,0.69307,0.6933,0.69303,0.6933,50299999.0
2006-12-19 23:25:00,0.69333,0.69335,0.6932,0.69335,113000000.0
2006-12-19 23:26:00,0.6933,0.69334,0.69324,0.69328,63300000.0
2006-12-19 23:27:00,0.69323,0.69323,0.69315,0.69318,92199999.0
2006-12-19 23:28:00,0.69325,0.69338,0.69314,0.69338,66100000.0
2006-12-19 23:29:00,0.69345,0.69345,0.69335,0.6934,93499999.0
2006-12-19 23:30:00,0.69334,0.6936,0.69334,0.6936,78999999.0
2006-12-19 23:31:00,0.69361,0.69374,0.69361,0.69369,88900000.0
2006-12-19 23:32:00,0.69359,0.69359,0.69318,0.69324,68100001.0
2006-12-19 23:33:00,0.69319,0.69338,0.69319,0.69328,81799999.0
2006-12-19 23:34:00,0.69327,0.69331,0.69315,0.69315,44100000.0
2006-12-19 23:35:00,0.69315,0.69327,0.69311,0.69327,57499999.0
2006-12-19 23:36:00,0.69318,0.69347,0.69315,0.69347,59599999.0
2006-12-19 23:37:00,0.6933,0.69337,0.69329,0.69329,104499998.0
2006-12-19 23:38:00,0.69331,0.69344,0.69319,0.69328,106400000.0
2006-12-19 23:39:00,0.69313,0.69326,0.69311,0.69318,84400000.0
2006-12-19 23:40:00,0.69314,0.69314,0.69301,0.69301,20000001.0
2006-12-19 23:41:00,0.69289,0.69308,0.69283,0.69308,79400001.0
2006-12-19 23:42:00,0.69314,0.69328,0.69309,0.69328,93199999.0
2006-12-19 23:43:00,0.69347,0.69349,0.69317,0.69328,93300000.0
2006-12-19 23:44:00,0.69338,0.69339,0.69333,0.69333,98799999.0
2006-12-19 23:45:00,0.69433,0.6959,0.69433,0.69546,91699999.0
2006-12-19 23:46:00,0.69512,0.69525,0.69492,0.69498,129499999.0
2006-12-19 23:47:00,0.69483,0.69483,0.69453,0.69453,53100000.0
2006-12-19 23:48:00,0.69472,0.69515,0.69472,0.69508,76700001.0
2006-12-19 23:49:00,0.69542,0.69579,0.69542,0.69572,66799999.0
2006-12-19 23:50:00,0.69576,0.69593,0.69565,0.69586,110700000.0
2006-12-19 23:51:00,0.69591,0.69599,0.69579,0.69589,111200002.0
2006-12-19 23:52:00,0.69569,0.69574,0.69547,0.69553,98200001.0
2006-12-19 23:53:00,0.69548,0.69559,0.69538,0.69549,121799998.0
2006-12-19 23:54:00,0.69546,0.69551,0.69528,0.69545,100999999.0
2006-12-19 23:55:00,0.69545,0.69545,0.69537,0.69537,111500000.0
2006-12-19 23:56:00,0.69549,0.69559,0.69546,0.69557,123300001.0
2006-12-19 23:57:00,0.69559,0.69566,0.69557,0.69566,81300000.0
2006-12-19 23:58:00,0.69571,0.69573,0.69551,0.69562,76800000.0
2006-12-19 23:59:00,0.69561,0.69585,0.69561,0.69576,82700000.0
2006-12-20 00:00:00,0.69593,0.69604,0.69582,0.69592,116300000.0
2006-12-20 00:01:00,0.69585,0.69585,0.69579,0.69581,62300000.0
2006-12-20 00:02:00,0.69593,0.69606,0.69592,0.69598,120100002.0
2006-12-20 00:03:00,0.69609,0.69638,0.69609,0.69637,61400000.0
2006-12-20 00:04:00,0.69624,0.69624,0.69598,0.69599,34200000.0
2006-12-20 00:05:00,0.69602,0.69602,0.69587,0.69587,28100000.0
2006-12-20 00:06:00,0.6959,0.69595,0.6959,0.69595,12000000.0
2006-12-20 00:07:00,0.6959,0.69595,0.6959,0.6959,82100001.0
2006-12-20 00:08:00,0.69596,0.69596,0.69576,0.69576,72100002.0
2006-12-20 00:09:00,0.69582,0.69609,0.69582,0.69609,90400001.0
2006-12-20 00:10:00,0.69602,0.6962,0.69602,0.6962,120200002.0
2006-12-20 00:11:00,0.69625,0.69639,0.69623,0.69639,86700000.0
2006-12-20 00:12:00,0.69654,0.69677,0.69619,0.69632,112900001.0
2006-12-20 00:13:00,0.69632,0.69642,0.69622,0.69642,105200001.0
2006-12-20 00:14:00,0.69637,0.69658,0.69632,0.69658,61500000.0
2006-12-20 00:15:00,0.69647,0.69647,0.6963,0.69638,66700000.0
2006-12-20 00:16:00,0.69634,0.69647,0.69622,0.69647,126999998.0
2006-12-20 00:17:00,0.69648,0.69654,0.69629,0.6963,95199999.0
2006-12-20 00:18:00,0.6963,0.69638,0.69623,0.6963,92000000.0
2006-12-20 00:19:00,0.69641,0.69662,0.69641,0.69662,34300000.0
2006-12-20 00:20:00,0.6965,0.69652,0.69644,0.69645,43200000.0
2006-12-20 00:21:00,0.69637,0.69649,0.69637,0.69639,80199999.0
2006-12-20 00:22:00,0.69638,0.69667,0.69638,0.69664,65399999.0
2006-12-20 00:23:00,0.6965,0.69653,0.69649,0.69651,92500001.0
2006-12-20 00:24:00,0.69669,0.69673,0.69661,0.69661,85900000.0
2006-12-20 00:25:00,0.69667,0.6967,0.69655,0.69655,118800002.0
2006-12-20 00:26:00,0.6966,0.6966,0.6966,0.6966,51800000.0
2006-12-20 00:27:00,0.69655,0.69683,0.69655,0.69683,61100000.0
2006-12-20 00:28:00,0.69683,0.69695,0.69676,0.69695,147499998.0
2006-12-20 00:29:00,0.69699,0.69719,0.69699,0.69719,86000001.0
2006-12-20 00:30:00,0.69724,0.69724,0.69688,0.69688,91300001.0
2006-12-20 00:31:00,0.69693,0.69715,0.69693,0.69705,127599999.0
2006-12-20 00:32:00,0.69709,0.69709,0.69702,0.69702,69000000.0
2006-12-20 00:33:00,0.69708,0.69709,0.69692,0.69692,108000001.0
2006-12-20 00:34:00,0.69702,0.6971,0.69695,0.69698,88800001.0
2006-12-20 00:35:00,0.69692,0.69692,0.69668,0.69679,110000001.0
2006-12-20 00:36:00,0.69688,0.69693,0.69683,0.69683,89500001.0
2006-12-20 00:37:00,0.69703,0.69703,0.69689,0.69694,138700000.0
2006-12-20 00:38:00,0.69689,0.69689,0.69667,0.69682,71099999.0
2006-12-20 00:39:00,0.69683,0.69691,0.69668,0.69672,136499999.0
2006-12-20 00:40:00,0.6967,0.69701,0.6967,0.69695,48600000.0
2006-12-20 00:41:00,0.69702,0.69704,0.69684,0.697,46000000.0
2006-12-20 00:42:00,0.69688,0.69688,0.69677,0.69678,63500000.0
2006-12-20 00:43:00,0.69685,0.69685,0.69675,0.69678,99000000.0
2006-12-20 00:44:00,0.69691,0.69691,0.69678,0.69678,83800001.0
2006-12-20 00:45:00,0.69691,0.69707,0.69691,0.69707,56099999.0
2006-12-20 00:46:00,0.69707,0.69707,0.69702,0.69702,45400000.0
2006-12-20 00:47:00,0.69705,0.69705,0.697,0.697,22900000.0
2006-12-20 00:48:00,0.69703,0.69706,0.69685,0.69688,65300000.0
2006-12-20 00:49:00,0.6968,0.69685,0.69675,0.69685,89299998.0
2006-12-20 00:50:00,0.69685,0.69698,0.69681,0.69698,40500000.0
2006-12-20 00:51:00,0.69693,0.69699,0.69693,0.69699,50699999.0
2006-12-20 00:52:00,0.697,0.69708,0.69695,0.69703,84300001.0
2006-12-20 00:53:00,0.69699,0.69699,0.6969,0.69697,109100000.0
2006-12-20 00:54:00,0.69691,0.697,0.69687,0.69697,166200000.0
2006-12-20 00:55:00,0.69705,0.69705,0.69702,0.69705,58900000.0
2006-12-20 00:56:00,0.69703,0.69703,0.69693,0.69694,61200001.0
2006-12-20 00:57:00,0.69686,0.69698,0.69686,0.69693,81000001.0
2006-12-20 00:58:00,0.69697,0.69702,0.69691,0.69697,84899999.0
2006-12-20 00:59:00,0.69684,0.69687,0.69675,0.69681,76800000.0
2006-12-20 01:00:00,0.69676,0.69676,0.6965,0.69674,94500000.0
2006-12-20 01:01:00,0.69676,0.69686,0.69673,0.69686,58100000.0
2006-12-20 01:02:00,0.69679,0.69681,0.69672,0.69672,58999999.0
2006-12-20 01:03:00,0.69672,0.69672,0.69664,0.69671,67800000.0
2006-12-20 01:04:00,0.69671,0.69681,0.69658,0.69672,157599999.0
2006-12-20 01:05:00,0.6966,0.6966,0.69647,0.69647,15100000.0
2006-12-20 01:06:00,0.6966,0.69691,0.6966,0.69683,65700000.0
2006-12-20 01:07:00,0.69659,0.69659,0.69614,0.6962,49800000.0
2006-12-20 01:08:00,0.69622,0.69641,0.69622,0.69625,86800000.0
2006-12-20 01:09:00,0.69646,0.69646,0.69634,0.69642,53600000.0
2006-12-20 01:10:00,0.6965,0.69654,0.69649,0.6965,91300000.0
2006-12-20 01:11:00,0.69657,0.6968,0.69655,0.69655,131300001.0
2006-12-20 01:12:00,0.69657,0.69674,0.69652,0.69652,88599999.0
2006-12-20 01:13:00,0.69658,0.6966,0.6964,0.6966,83000000.0
2006-12-20 01:14:00,0.69651,0.69666,0.69651,0.6966,123700000.0
2006-12-20 01:15:00,0.69675,0.69681,0.69675,0.69681,35600000.0
2006-12-20 01:16:00,0.69678,0.6968,0.69666,0.69667,77200001.0
2006-12-20 01:17:00,0.69661,0.69667,0.69642,0.69667,43000000.0
2006-12-20 01:18:00,0.69671,0.69671,0.69654,0.69655,108900001.0
2006-12-20 01:19:00,0.69657,0.69669,0.69655,0.69659,75500000.0
2006-12-20 01:20:00,0.69667,0.69667,0.69654,0.69654,87999999.0
2006-12-20 01:21:00,0.69647,0.69658,0.69647,0.6965,65400000.0
2006-12-20 01:22:00,0.6964,0.6966,0.6964,0.6966,47200000.0
2006-12-20 01:23:00,0.69656,0.69667,0.69652,0.69667,99699999.0
2006-12-20 01:24:00,0.69663,0.69679,0.69653,0.69679,86000000.0
2006-12-20 01:25:00,0.69673,0.69673,0.6966,0.69667,78899999.0
2006-12-20 01:26:00,0.69678,0.69678,0.69661,0.69666,104800000.0
2006-12-20 01:27:00,0.69687,0.69727,0.69687,0.69727,91299999.0
2006-12-20 01:28:00,0.69731,0.69731,0.69703,0.69703,132000000.0
2006-12-20 01:29:00,0.69698,0.69712,0.69687,0.69692,63200000.0
2006-12-20 01:30:00,0.69701,0.69702,0.69691,0.69702,99199999.0
2006-12-20 01:31:00,0.69699,0.69703,0.6969,0.69703,57200000.0
2006-12-20 01:32:00,0.69702,0.69708,0.69697,0.69697,66900000.0
2006-12-20 01:33:00,0.69698,0.69721,0.69698,0.69717,75700001.0
2006-12-20 01:34:00,0.69721,0.69721,0.6968,0.69687,87500001.0
2006-12-20 01:35:00,0.69684,0.69704,0.69676,0.69676,99800001.0
2006-12-20 01:36:00,0.69681,0.69704,0.69681,0.69696,79800001.0
2006-12-20 01:37:00,0.69699,0.69709,0.69695,0.69706,57100000.0
2006-12-20 01:38:00,0.69715,0.69715,0.69707,0.69707,26300000.0
2006-12-20 01:39:00,0.69703,0.69706,0.69687,0.69687,100800000.0
2006-12-20 01:40:00,0.69703,0.69711,0.69693,0.69693,80200000.0
2006-12-20 01:41:00,0.6971,0.69715,0.69699,0.69702,76599998.0
2006-12-20 01:42:00,0.69696,0.69696,0.69685,0.69685,52699999.0
2006-12-20 01:43:00,0.6969,0.69701,0.6969,0.69698,39999999.0
2006-12-20 01:44:00,0.69703,0.69718,0.69691,0.69694,70300000.0
2006-12-20 01:45:00,0.69701,0.69713,0.69701,0.69713,60800002.0
2006-12-20 01:46:00,0.69713,0.69731,0.69713,0.69718,126499999.0
2006-12-20 01:47:00,0.6971,0.69718,0.6971,0.69712,120499998.0
2006-12-20 01:48:00,0.69715,0.69715,0.69698,0.69702,94500000.0
2006-12-20 01:49:00,0.69722,0.69724,0.69712,0.69715,87400000.0
2006-12-20 01:50:00,0.69722,0.69726,0.69703,0.69713,52400000.0
2006-12-20 01:51:00,0.69706,0.69706,0.69696,0.69699,37400000.0
2006-12-20 01:52:00,0.69688,0.69689,0.69684,0.69687,55300000.0
2006-12-20 01:53:00,0.69681,0.69684,0.69661,0.69683,154499999.0
2006-12-20 01:54:00,0.69676,0.69699,0.69676,0.69699,97499998.0
2006-12-20 01:55:00,0.69686,0.69689,0.69668,0.69686,127399999.0
2006-12-20 01:56:00,0.69691,0.69694,0.69685,0.69685,99999997.0
2006-12-20 01:57:00,0.69675,0.69684,0.69667,0.69667,82999999.0
2006-12-20 01:58:00,0.6966,0.69678,0.69659,0.69676,109299998.0
2006-12-20 01:59:00,0.69668,0.6967,0.69661,0.69666,57300000.0
2006-12-20 02:00:00,0.69673,0.69675,0.69668,0.6967,79000002.0
2006-12-20 02:01:00,0.69675,0.69675,0.6967,0.69675,83800000.0
2006-12-20 02:02:00,0.69669,0.69674,0.69665,0.69674,105500000.0
2006-12-20 02:03:00,0.69667,0.69682,0.69667,0.69673,65200001.0
2006-12-20 02:04:00,0.69676,0.69676,0.69668,0.69675,62799999.0
2006-12-20 02:05:00,0.69673,0.69673,0.69663,0.69671,47099999.0
2006-12-20 02:06:00,0.69666,0.69672,0.69664,0.69666,90000000.0
2006-12-20 02:07:00,0.69665,0.6967,0.69659,0.69666,47100000.0
2006-12-20 02:08:00,0.69675,0.69688,0.69675,0.69685,96800000.0
2006-12-20 02:09:00,0.69673,0.69673,0.69661,0.69661,63699999.0
2006-12-20 02:10:00,0.69663,0.6967,0.69656,0.6967,73799999.0
2006-12-20 02:11:00,0.6966,0.69663,0.69645,0.69662,123000001.0
2006-12-20 02:12:00,0.69646,0.69646,0.69592,0.69636,110900000.0
2006-12-20 02:13:00,0.69633,0.69643,0.69629,0.69639,56900000.0
2006-12-20 02:14:00,0.69649,0.69652,0.69641,0.69641,111100000.0
2006-12-20 02:15:00,0.69632,0.69643,0.69626,0.69633,84900001.0
2006-12-20 02:16:00,0.69632,0.69642,0.6963,0.6963,105200001.0
2006-12-20 02:17:00,0.69631,0.6964,0.69622,0.69637,117699998.0
2006-12-20 02:18:00,0.69626,0.69644,0.69626,0.69636,72500002.0
2006-12-20 02:19:00,0.69637,0.69653,0.69637,0.69643,73200001.0
2006-12-20 02:20:00,0.69654,0.69654,0.69636,0.6964,95599999.0
2006-12-20 02:21:00,0.6964,0.69645,0.6964,0.69645,82199999.0
2006-12-20 02:22:00,0.69642,0.69642,0.69629,0.69633,91599999.0
2006-12-20 02:23:00,0.69623,0.69647,0.69623,0.6963,143200001.0
2006-12-20 02:24:00,0.69638,0.69638,0.69628,0.6963,91599998.0
2006-12-20 02:25:00,0.69636,0.69645,0.69622,0.69638,78699999.0
2006-12-20 02:26:00,0.69642,0.69647,0.6963,0.69634,128200001.0
2006-12-20 02:27:00,0.69636,0.69638,0.69612,0.69636,75700000.0
2006-12-20 02:28:00,0.69628,0.69651,0.69624,0.69651,63000000.0
2006-12-20 02:29:00,0.69657,0.69657,0.69632,0.69637,164799999.0
2006-12-20 02:30:00,0.69649,0.69661,0.69646,0.69661,47599999.0
2006-12-20 02:31:00,0.69665,0.6967,0.69655,0.6967,181200002.0
2006-12-20 02:32:00,0.69655,0.69655,0.69648,0.69649,59899999.0
2006-12-20 02:33:00,0.69645,0.69651,0.69643,0.69643,103299998.0
2006-12-20 02:34:00,0.69635,0.69646,0.69629,0.6964,102199999.0
2006-12-20 02:35:00,0.69637,0.69645,0.69629,0.69629,61899999.0
2006-12-20 02:36:00,0.69628,0.6965,0.69628,0.6964,100199999.0
2006-12-20 02:37:00,0.6964,0.69654,0.6964,0.69649,25600000.0
2006-12-20 02:38:00,0.69651,0.69651,0.69639,0.69646,95200000.0
2006-12-20 02:39:00,0.69649,0.69661,0.69639,0.69652,74200000.0
2006-12-20 02:40:00,0.69644,0.6966,0.69626,0.6966,93700000.0
2006-12-20 02:41:00,0.69663,0.69663,0.6965,0.69663,59800000.0
2006-12-20 02:42:00,0.69667,0.69669,0.69655,0.69658,91600000.0
2006-12-20 02:43:00,0.69644,0.69659,0.69644,0.69659,61399999.0
2006-12-20 02:44:00,0.69661,0.69661,0.69643,0.69643,40600000.0
2006-12-20 02:45:00,0.69641,0.6966,0.69641,0.6966,63100000.0
2006-12-20 02:46:00,0.6966,0.69677,0.69657,0.69657,63700000.0
2006-12-20 02:47:00,0.69661,0.6968,0.69661,0.6968,65799999.0
2006-12-20 02:48:00,0.69677,0.69684,0.69664,0.69667,144999999.0
2006-12-20 02:49:00,0.6967,0.69674,0.69659,0.69662,71399998.0
2006-12-20 02:50:00,0.6967,0.69671,0.69665,0.69667,72200000.0
2006-12-20 02:51:00,0.69667,0.69681,0.69657,0.69669,139599999.0
2006-12-20 02:52:00,0.69669,0.69677,0.69663,0.69675,80000000.0
2006-12-20 02:53:00,0.69676,0.69687,0.69673,0.69687,71000000.0
2006-12-20 02:54:00,0.69685,0.6969,0.69679,0.6968,65400000.0
2006-12-20 02:55:00,0.69682,0.69682,0.69665,0.69665,65199999.0
2006-12-20 02:56:00,0.69668,0.69668,0.69647,0.69647,74800000.0
2006-12-20 02:57:00,0.69633,0.69635,0.69629,0.69632,59600000.0
2006-12-20 02:58:00,0.69629,0.69637,0.69623,0.69629,77400000.0
2006-12-20 02:59:00,0.69616,0.69636,0.69616,0.69622,100900000.0
2006-12-20 03:00:00,0.69623,0.69632,0.69623,0.69624,74600000.0
2006-12-20 03:01:00,0.69625,0.69663,0.69625,0.69663,129499998.0
2006-12-20 03:02:00,0.69654,0.69665,0.69654,0.69665,54000000.0
2006-12-20 03:03:00,0.69664,0.69664,0.69649,0.69649,110000000.0
2006-12-20 03:04:00,0.69658,0.69658,0.69652,0.69652,77600000.0
2006-12-20 03:05:00,0.69647,0.69662,0.69647,0.69655,93200000.0
2006-12-20 03:06:00,0.69641,0.69655,0.69641,0.69655,34800000.0
2006-12-20 03:07:00,0.69656,0.69661,0.6964,0.69641,123699998.0
2006-12-20 03:08:00,0.69628,0.69638,0.69618,0.69618,111999999.0
2006-12-20 03:09:00,0.69627,0.69633,0.69627,0.69633,25600000.0
2006-12-20 03:10:00,0.69638,0.6964,0.69627,0.69627,56700000.0
2006-12-20 03:11:00,0.69623,0.69644,0.69623,0.69644,105400001.0
2006-12-20 03:12:00,0.69647,0.69647,0.6962,0.69628,63400000.0
2006-12-20 03:13:00,0.69629,0.69655,0.69629,0.69633,86000000.0
2006-12-20 03:14:00,0.69638,0.69644,0.69637,0.69644,78200000.0
2006-12-20 03:15:00,0.69641,0.69641,0.69627,0.69627,106800000.0
2006-12-20 03:16:00,0.6963,0.69635,0.69625,0.6963,54599999.0
2006-12-20 03:17:00,0.69633,0.69642,0.69631,0.69631,73299999.0
2006-12-20 03:18:00,0.69637,0.69644,0.69636,0.69637,50600000.0
2006-12-20 03:19:00,0.6962,0.69645,0.6962,0.69633,43100000.0
2006-12-20 03:20:00,0.6964,0.69645,0.69633,0.6964,157900002.0
2006-12-20 03:21:00,0.69638,0.69642,0.69638,0.69642,27200000.0
2006-12-20 03:22:00,0.69629,0.69641,0.69629,0.69638,31100000.0
2006-12-20 03:23:00,0.69641,0.69662,0.69638,0.69662,85000001.0
2006-12-20 03:24:00,0.69674,0.69678,0.69667,0.69675,170799999.0
2006-12-20 03:25:00,0.6968,0.6969,0.69668,0.69678,148199999.0
2006-12-20 03:26:00,0.69676,0.69686,0.69675,0.69675,64000001.0
2006-12-20 03:27:00,0.69678,0.69694,0.69672,0.69694,91999998.0
2006-12-20 03:28:00,0.69684,0.69686,0.69671,0.69676,93500000.0
2006-12-20 03:29:00,0.69664,0.69669,0.6966,0.69661,108100000.0
2006-12-20 03:30:00,0.69666,0.6968,0.69666,0.69668,57799998.0
2006-12-20 03:31:00,0.69673,0.6969,0.69669,0.69676,111400001.0
2006-12-20 03:32:00,0.6967,0.69678,0.69665,0.69675,104699998.0
2006-12-20 03:33:00,0.69668,0.69668,0.69654,0.69654,56500000.0
2006-12-20 03:34:00,0.6965,0.69654,0.69642,0.69642,48700000.0
2006-12-20 03:35:00,0.69653,0.69666,0.69646,0.69656,100999998.0
2006-12-20 03:36:00,0.69641,0.69643,0.69639,0.69641,58200000.0
2006-12-20 03:37:00,0.69648,0.69662,0.69648,0.69649,92500001.0
2006-12-20 03:38:00,0.69648,0.69653,0.69647,0.69653,48500000.0
2006-12-20 03:39:00,0.6966,0.69665,0.6966,0.69665,51800000.0
2006-12-20 03:40:00,0.69662,0.6967,0.69662,0.69668,62100000.0
2006-12-20 03:41:00,0.69654,0.6967,0.69649,0.6967,127599999.0
2006-12-20 03:42:00,0.69666,0.69684,0.69666,0.69684,79799999.0
2006-12-20 03:43:00,0.69676,0.69694,0.69675,0.69689,80300001.0
2006-12-20 03:44:00,0.69689,0.69697,0.69678,0.69696,85200001.0
2006-12-20 03:45:00,0.69707,0.69707,0.69687,0.69696,156700005.0
2006-12-20 03:46:00,0.69697,0.69707,0.69682,0.69696,72700000.0
2006-12-20 03:47:00,0.69681,0.69684,0.69681,0.69684,40299998.0
2006-12-20 03:48:00,0.69677,0.69701,0.69673,0.69701,131100003.0
2006-12-20 03:49:00,0.69693,0.69721,0.69692,0.69705,67400000.0
2006-12-20 03:50:00,0.69698,0.69717,0.69698,0.6971,74900000.0
2006-12-20 03:51:00,0.69715,0.69717,0.69706,0.69706,104299998.0
2006-12-20 03:52:00,0.69705,0.69719,0.69705,0.69715,153700001.0
2006-12-20 03:53:00,0.69714,0.69722,0.69714,0.69719,44300001.0
2006-12-20 03:54:00,0.69701,0.69728,0.69696,0.69728,108800000.0
2006-12-20 03:55:00,0.6972,0.69725,0.69713,0.69725,70000000.0
2006-12-20 03:56:00,0.69717,0.69725,0.69711,0.69713,69399999.0
2006-12-20 03:57:00,0.69706,0.69721,0.69706,0.69713,72500001.0
2006-12-20 03:58:00,0.6972,0.6972,0.6971,0.69715,160300002.0
2006-12-20 03:59:00,0.69704,0.69714,0.69687,0.69687,88399999.0
2006-12-20 04:00:00,0.69678,0.69704,0.69678,0.69704,37800000.0
2006-12-20 04:01:00,0.69695,0.69695,0.69684,0.6969,29000000.0
2006-12-20 04:02:00,0.69668,0.69681,0.69668,0.69672,193700003.0
2006-12-20 04:03:00,0.69677,0.69677,0.69668,0.6967,156799998.0
2006-12-20 04:04:00,0.69677,0.6968,0.69672,0.69672,87699999.0
2006-12-20 04:05:00,0.69674,0.69684,0.69674,0.69676,79299999.0
2006-12-20 04:06:00,0.69675,0.69675,0.69665,0.6967,104599999.0
2006-12-20 04:07:00,0.69676,0.69688,0.69671,0.69671,99100001.0
2006-12-20 04:08:00,0.69683,0.69683,0.69667,0.69667,49700000.0
2006-12-20 04:09:00,0.69666,0.69669,0.69666,0.69669,16600000.0
2006-12-20 04:10:00,0.6966,0.69683,0.6966,0.6967,95099998.0
2006-12-20 04:11:00,0.69673,0.69687,0.69666,0.69687,69100000.0
2006-12-20 04:12:00,0.69697,0.69702,0.69692,0.69702,107099998.0
2006-12-20 04:13:00,0.69701,0.69701,0.69687,0.69687,80799999.0
2006-12-20 04:14:00,0.69697,0.69707,0.69691,0.69691,64000001.0
2006-12-20 04:15:00,0.697,0.69707,0.69698,0.69705,122799999.0
2006-12-20 04:16:00,0.69698,0.69703,0.69695,0.697,81299999.0
2006-12-20 04:17:00,0.69708,0.69712,0.69703,0.69709,108500001.0
2006-12-20 04:18:00,0.69706,0.69713,0.69702,0.69713,62899999.0
2006-12-20 04:19:00,0.69714,0.69716,0.69701,0.69716,140900001.0
2006-12-20 04:20:00,0.69707,0.69717,0.69707,0.69717,28500000.0
2006-12-20 04:21:00,0.69725,0.69725,0.69715,0.69715,124100000.0
2006-12-20 04:22:00,0.69717,0.69727,0.69711,0.69711,70700001.0
2006-12-20 04:23:00,0.69714,0.69724,0.69708,0.69712,140599999.0
2006-12-20 04:24:00,0.69718,0.69728,0.69715,0.69715,74100000.0
2006-12-20 04:25:00,0.6973,0.6973,0.69725,0.69725,19000000.0
2006-12-20 04:26:00,0.69718,0.69719,0.69713,0.69713,76499999.0
2006-12-20 04:27:00,0.69725,0.69728,0.69714,0.69725,142999997.0
2006-12-20 04:28:00,0.6973,0.6973,0.69715,0.69725,108300001.0
2006-12-20 04:29:00,0.69722,0.69722,0.69703,0.69709,84399998.0
2006-12-20 04:30:00,0.69708,0.6971,0.69698,0.69702,121900000.0
2006-12-20 04:31:00,0.69697,0.69716,0.69697,0.69708,91100001.0
2006-12-20 04:32:00,0.69701,0.6971,0.69701,0.69708,63300000.0
2006-12-20 04:33:00,0.69702,0.69708,0.69692,0.69692,152800002.0
2006-12-20 04:34:00,0.69699,0.69699,0.69696,0.69696,22300000.0
2006-12-20 04:35:00,0.69697,0.69709,0.69688,0.69699,45600000.0
2006-12-20 04:36:00,0.69694,0.69702,0.69692,0.69702,59900001.0
2006-12-20 04:37:00,0.697,0.697,0.69695,0.69695,35000000.0
2006-12-20 04:38:00,0.69705,0.69705,0.69692,0.69705,63300002.0
2006-12-20 04:39:00,0.69703,0.69705,0.69694,0.69697,58999999.0
2006-12-20 04:40:00,0.69699,0.69705,0.69698,0.697,71100001.0
2006-12-20 04:41:00,0.69705,0.69705,0.69695,0.697,68000000.0
2006-12-20 04:42:00,0.69708,0.69712,0.69702,0.69712,62900000.0
2006-12-20 04:43:00,0.69708,0.69724,0.69702,0.69715,103999999.0
2006-12-20 04:44:00,0.69715,0.69719,0.69704,0.69712,87600000.0
2006-12-20 04:45:00,0.69716,0.69724,0.69715,0.69724,47700000.0
2006-12-20 04:46:00,0.69719,0.69723,0.69713,0.69715,172800000.0
2006-12-20 04:47:00,0.6972,0.69727,0.6972,0.6972,123000000.0
2006-12-20 04:48:00,0.6972,0.69724,0.69713,0.69724,136399998.0
2006-12-20 04:49:00,0.69725,0.69737,0.69716,0.69716,89000000.0
2006-12-20 04:50:00,0.69718,0.69724,0.69715,0.69724,70500001.0
2006-12-20 04:51:00,0.69722,0.69722,0.69713,0.69713,58999999.0
2006-12-20 04:52:00,0.6972,0.69727,0.69716,0.69727,100799999.0
2006-12-20 04:53:00,0.69715,0.69725,0.69715,0.69725,34399999.0
2006-12-20 04:54:00,0.6972,0.69722,0.69715,0.69722,87300000.0
2006-12-20 04:55:00,0.69722,0.69723,0.69714,0.6972,51700000.0
2006-12-20 04:56:00,0.69715,0.69724,0.69711,0.69722,100400001.0
2006-12-20 04:57:00,0.69723,0.69723,0.69695,0.69715,56500000.0
2006-12-20 04:58:00,0.69711,0.69727,0.69711,0.69716,70800000.0
2006-12-20 04:59:00,0.69724,0.69736,0.6971,0.69718,122099999.0
2006-12-20 05:00:00,0.69719,0.69728,0.69719,0.69728,54900002.0
2006-12-20 05:01:00,0.69726,0.69734,0.69713,0.6973,91799998.0
2006-12-20 05:02:00,0.69728,0.69728,0.69713,0.69725,31800000.0
2006-12-20 05:03:00,0.69735,0.69735,0.69722,0.69727,59000000.0
2006-12-20 05:04:00,0.69733,0.69739,0.69715,0.69727,138000001.0
2006-12-20 05:05:00,0.69722,0.69737,0.69719,0.69726,99599999.0
2006-12-20 05:06:00,0.6973,0.6973,0.69713,0.69718,45500000.0
2006-12-20 05:07:00,0.69723,0.69732,0.69717,0.69722,76599999.0
2006-12-20 05:08:00,0.69715,0.69727,0.69715,0.69718,114299999.0
2006-12-20 05:09:00,0.69727,0.6973,0.6972,0.69728,67000000.0
2006-12-20 05:10:00,0.69722,0.69733,0.69696,0.69703,93600000.0
2006-12-20 05:11:00,0.69715,0.69723,0.6971,0.69717,65700000.0
2006-12-20 05:12:00,0.69712,0.69725,0.69712,0.69717,38300000.0
2006-12-20 05:13:00,0.69719,0.69723,0.69702,0.69712,115500001.0
2006-12-20 05:14:00,0.69711,0.69723,0.69709,0.69723,77300000.0
2006-12-20 05:15:00,0.69722,0.69723,0.69722,0.69723,34300000.0
2006-12-20 05:16:00,0.69727,0.69739,0.69724,0.69729,82100000.0
2006-12-20 05:17:00,0.69735,0.69735,0.69725,0.69735,111899997.0
2006-12-20 05:18:00,0.69739,0.69742,0.69723,0.69735,81100000.0
2006-12-20 05:19:00,0.69736,0.69744,0.69725,0.69744,74200001.0
2006-12-20 05:20:00,0.6974,0.69745,0.69735,0.69735,54099999.0
2006-12-20 05:21:00,0.69744,0.69744,0.69726,0.69741,65500000.0
2006-12-20 05:22:00,0.69732,0.6974,0.69726,0.6974,135000001.0
2006-12-20 05:23:00,0.69732,0.69732,0.6972,0.6972,58300000.0
2006-12-20 05:24:00,0.69682,0.69697,0.69506,0.69697,147699998.0
2006-12-20 05:25:00,0.69737,0.6977,0.69737,0.6977,161600000.0
2006-12-20 05:26:00,0.69767,0.69778,0.69763,0.69778,165000003.0
2006-12-20 05:27:00,0.69778,0.69778,0.69754,0.69769,55200000.0
2006-12-20 05:28:00,0.69782,0.69798,0.69781,0.69797,73300001.0
2006-12-20 05:29:00,0.69779,0.69799,0.69763,0.69799,76400001.0
2006-12-20 05:30:00,0.69787,0.69787,0.69753,0.69761,79600000.0
2006-12-20 05:31:00,0.69767,0.6978,0.69767,0.69775,169500000.0
2006-12-20 05:32:00,0.69774,0.69797,0.69774,0.69785,71699999.0
2006-12-20 05:33:00,0.69764,0.6977,0.69756,0.6977,48000000.0
2006-12-20 05:34:00,0.6978,0.6978,0.69773,0.69779,52100000.0
2006-12-20 05:35:00,0.69787,0.69801,0.69787,0.69794,111699999.0
2006-12-20 05:36:00,0.698,0.698,0.69754,0.6978,84499999.0
2006-12-20 05:37:00,0.69795,0.6981,0.69795,0.698,64500000.0
2006-12-20 05:38:00,0.69797,0.69797,0.6979,0.6979,55500000.0
2006-12-20 05:39:00,0.69779,0.69788,0.69779,0.69788,49600000.0
2006-12-20 05:40:00,0.69802,0.69802,0.69781,0.69781,73700000.0
2006-12-20 05:41:00,0.6978,0.69788,0.6978,0.69788,63000000.0
2006-12-20 05:42:00,0.69795,0.698,0.69785,0.69795,104900000.0
2006-12-20 05:43:00,0.69787,0.69794,0.69787,0.6979,44700000.0
2006-12-20 05:44:00,0.69785,0.69791,0.69782,0.69782,57500000.0
2006-12-20 05:45:00,0.6978,0.69786,0.69769,0.69782,88600000.0
2006-12-20 05:46:00,0.69781,0.6979,0.69774,0.69774,95700000.0
2006-12-20 05:47:00,0.69774,0.69776,0.69758,0.69758,67100000.0
2006-12-20 05:48:00,0.69768,0.69778,0.6976,0.69778,72800000.0
2006-12-20 05:49:00,0.69781,0.69781,0.69756,0.69764,78500001.0
2006-12-20 05:50:00,0.69758,0.69771,0.69755,0.69755,113099997.0
2006-12-20 05:51:00,0.69762,0.69762,0.69748,0.69753,60699999.0
2006-12-20 05:52:00,0.69765,0.69765,0.69755,0.6976,84500000.0
2006-12-20 05:53:00,0.69759,0.69776,0.69758,0.69768,96399999.0
2006-12-20 05:54:00,0.69766,0.69811,0.69763,0.69811,88599999.0
2006-12-20 05:55:00,0.69819,0.69825,0.69815,0.69825,80499999.0
2006-12-20 05:56:00,0.69822,0.69828,0.69818,0.69828,68100000.0
2006-12-20 05:57:00,0.69825,0.6984,0.69825,0.69825,59800000.0
2006-12-20 05:58:00,0.6983,0.6983,0.6983,0.6983,27100000.0
2006-12-20 05:59:00,0.69823,0.69831,0.69814,0.69819,82600000.0
2006-12-20 06:00:00,0.69815,0.6982,0.69815,0.6982,31600000.0
2006-12-20 06:01:00,0.69821,0.69821,0.698,0.69821,52400000.0
2006-12-20 06:02:00,0.69825,0.69829,0.69813,0.6982,60400000.0
2006-12-20 06:03:00,0.69821,0.69831,0.69819,0.69822,62299999.0
2006-12-20 06:04:00,0.69822,0.69822,0.69806,0.69806,73299997.0
2006-12-20 06:05:00,0.69814,0.69814,0.69803,0.69813,133100001.0
2006-12-20 06:06:00,0.69807,0.69807,0.698,0.69802,65300000.0
2006-12-20 06:07:00,0.69801,0.69805,0.69791,0.69791,77600000.0
2006-12-20 06:08:00,0.69794,0.6981,0.69794,0.69796,72700000.0
2006-12-20 06:09:00,0.69795,0.698,0.69781,0.69789,119299999.0
2006-12-20 06:10:00,0.69774,0.69789,0.69768,0.69788,105599999.0
2006-12-20 06:11:00,0.69794,0.69795,0.69779,0.69795,124500000.0
2006-12-20 06:12:00,0.69808,0.69811,0.69798,0.69807,63800000.0
2006-12-20 06:13:00,0.69795,0.69795,0.69787,0.69793,53600000.0
2006-12-20 06:14:00,0.69795,0.69801,0.69792,0.69792,101900000.0
2006-12-20 06:15:00,0.69791,0.69799,0.69789,0.6979,82299999.0
2006-12-20 06:16:00,0.6979,0.6979,0.69753,0.69774,142899999.0
2006-12-20 06:17:00,0.69791,0.69791,0.69778,0.69783,119300000.0
2006-12-20 06:18:00,0.69775,0.6979,0.69773,0.69776,106899998.0
2006-12-20 06:19:00,0.69782,0.69798,0.69781,0.69792,88099999.0
2006-12-20 06:20:00,0.69792,0.6981,0.69792,0.6981,73399999.0
2006-12-20 06:21:00,0.69822,0.69828,0.69821,0.69828,36800000.0
2006-12-20 06:22:00,0.69822,0.69831,0.69817,0.69817,171900001.0
2006-12-20 06:23:00,0.69819,0.69824,0.69797,0.69813,56600000.0
2006-12-20 06:24:00,0.69812,0.69817,0.69802,0.6981,84900000.0
2006-12-20 06:25:00,0.69809,0.69818,0.69801,0.69801,101999999.0
2006-12-20 06:26:00,0.69809,0.69824,0.69809,0.69819,48799999.0
2006-12-20 06:27:00,0.69819,0.69822,0.69812,0.69812,184900002.0
2006-12-20 06:28:00,0.6981,0.69815,0.69805,0.69813,80500000.0
2006-12-20 06:29:00,0.6981,0.69814,0.69809,0.69811,84800001.0
2006-12-20 06:30:00,0.69798,0.69814,0.69794,0.69814,63900000.0
2006-12-20 06:31:00,0.69807,0.69811,0.69794,0.69798,131700000.0
2006-12-20 06:32:00,0.69798,0.698,0.69789,0.69797,72300001.0
2006-12-20 06:33:00,0.69776,0.69802,0.69776,0.69802,75900001.0
2006-12-20 06:34:00,0.69798,0.698,0.6979,0.6979,53699999.0
2006-12-20 06:35:00,0.69789,0.69797,0.69786,0.69795,68300001.0
2006-12-20 06:36:00,0.6978,0.69795,0.6978,0.69795,118300001.0
2006-12-20 06:37:00,0.69787,0.69793,0.69783,0.69793,77600000.0
2006-12-20 06:38:00,0.69787,0.69789,0.69778,0.69782,62299998.0
2006-12-20 06:39:00,0.69795,0.69799,0.69791,0.69797,71400000.0
2006-12-20 06:40:00,0.69781,0.69796,0.69781,0.69796,64700000.0
2006-12-20 06:41:00,0.698,0.69805,0.69795,0.698,59699999.0
2006-12-20 06:42:00,0.69781,0.69801,0.69781,0.69797,45200000.0
2006-12-20 06:43:00,0.6979,0.69803,0.69788,0.69803,113999999.0
2006-12-20 06:44:00,0.698,0.69805,0.69795,0.69805,102300000.0
2006-12-20 06:45:00,0.69804,0.69804,0.69797,0.69804,36300000.0
2006-12-20 06:46:00,0.69801,0.69801,0.69783,0.69794,138000000.0
2006-12-20 06:47:00,0.6979,0.698,0.69788,0.6979,74400000.0
2006-12-20 06:48:00,0.6979,0.69797,0.69785,0.69797,69500000.0
2006-12-20 06:49:00,0.69787,0.698,0.69781,0.69781,58500000.0
2006-12-20 06:50:00,0.69792,0.69792,0.69783,0.69788,44100000.0
2006-12-20 06:51:00,0.69797,0.69797,0.69773,0.69773,57200000.0
2006-12-20 06:52:00,0.69775,0.698,0.69775,0.698,144699998.0
2006-12-20 06:53:00,0.69797,0.69803,0.69777,0.69791,47300000.0
2006-12-20 06:54:00,0.69793,0.69799,0.69793,0.69798,30700000.0
2006-12-20 06:55:00,0.698,0.69809,0.69794,0.69801,91100002.0
2006-12-20 06:56:00,0.6981,0.6981,0.698,0.69805,116600000.0
2006-12-20 06:57:00,0.69813,0.69822,0.69803,0.69822,120400001.0
2006-12-20 06:58:00,0.69801,0.69815,0.69801,0.69814,88900000.0
2006-12-20 06:59:00,0.69801,0.69819,0.69801,0.69819,70800002.0
2006-12-20 07:00:00,0.69825,0.69841,0.69813,0.6983,126000000.0
2006-12-20 07:01:00,0.69829,0.69842,0.69818,0.69828,162099998.0
2006-12-20 07:02:00,0.69833,0.69838,0.69821,0.69837,90700000.0
2006-12-20 07:03:00,0.69841,0.69841,0.69817,0.69817,38300000.0
2006-12-20 07:04:00,0.69809,0.6983,0.69809,0.6983,30400000.0
2006-12-20 07:05:00,0.69825,0.6983,0.69811,0.6983,106800001.0
2006-12-20 07:06:00,0.69807,0.69833,0.69807,0.69814,167500001.0
2006-12-20 07:07:00,0.69835,0.69835,0.69825,0.6983,59700000.0
2006-12-20 07:08:00,0.69829,0.69829,0.69797,0.69802,68499999.0
2006-12-20 07:09:00,0.69789,0.69808,0.69789,0.69802,82700000.0
2006-12-20 07:10:00,0.69804,0.69804,0.69789,0.69803,105000001.0
2006-12-20 07:11:00,0.69771,0.69814,0.69771,0.69814,44700001.0
2006-12-20 07:12:00,0.69815,0.69819,0.69806,0.69808,48600000.0
2006-12-20 07:13:00,0.69809,0.69809,0.69798,0.69805,82799999.0
2006-12-20 07:14:00,0.69807,0.69818,0.69798,0.69818,81300001.0
2006-12-20 07:15:00,0.69811,0.69811,0.69791,0.69798,75400001.0
2006-12-20 07:16:00,0.69803,0.69808,0.69802,0.69805,65800001.0
2006-12-20 07:17:00,0.69804,0.69814,0.69797,0.69797,62700000.0
2006-12-20 07:18:00,0.69794,0.69798,0.69782,0.6979,155599997.0
2006-12-20 07:19:00,0.69779,0.69782,0.69768,0.69776,101599998.0
2006-12-20 07:20:00,0.6979,0.69803,0.69784,0.69788,96899999.0
2006-12-20 07:21:00,0.69781,0.69794,0.69781,0.69789,44399999.0
2006-12-20 07:22:00,0.698,0.6981,0.69793,0.69793,64400000.0
2006-12-20 07:23:00,0.69795,0.6982,0.69795,0.6982,69699999.0
2006-12-20 07:24:00,0.69817,0.69817,0.69796,0.69796,44499999.0
2006-12-20 07:25:00,0.69812,0.69822,0.69809,0.69822,173100000.0
2006-12-20 07:26:00,0.6982,0.69825,0.6982,0.6982,36000000.0
2006-12-20 07:27:00,0.69822,0.69822,0.69806,0.69807,96500001.0
2006-12-20 07:28:00,0.69809,0.69815,0.69807,0.69815,142199999.0
2006-12-20 07:29:00,0.6981,0.6981,0.6978,0.69806,139800001.0
2006-12-20 07:30:00,0.6981,0.69826,0.69785,0.69826,156000000.0
2006-12-20 07:31:00,0.69818,0.69818,0.69801,0.69817,89999999.0
2006-12-20 07:32:00,0.69834,0.69841,0.69822,0.69824,71600001.0
2006-12-20 07:33:00,0.69822,0.69824,0.69813,0.69819,135600000.0
2006-12-20 07:34:00,0.69808,0.69831,0.69794,0.69831,95800000.0
2006-12-20 07:35:00,0.69823,0.69823,0.69804,0.69804,52500000.0
2006-12-20 07:36:00,0.69815,0.69826,0.69815,0.69818,117400000.0
2006-12-20 07:37:00,0.69812,0.69812,0.69799,0.69808,80400000.0
2006-12-20 07:38:00,0.69815,0.69815,0.69805,0.69815,89899999.0
2006-12-20 07:39:00,0.6981,0.69815,0.69808,0.69808,76299999.0
2006-12-20 07:40:00,0.69807,0.69818,0.69804,0.69817,144999998.0
2006-12-20 07:41:00,0.69818,0.69818,0.69794,0.698,80000000.0
2006-12-20 07:42:00,0.69813,0.69813,0.69806,0.69806,43800000.0
2006-12-20 07:43:00,0.69808,0.6981,0.69784,0.69784,127600001.0
2006-12-20 07:44:00,0.69798,0.69816,0.69798,0.69816,53900001.0
2006-12-20 07:45:00,0.69812,0.69823,0.69807,0.69807,123499999.0
2006-12-20 07:46:00,0.69816,0.69816,0.69808,0.69813,146000000.0
2006-12-20 07:47:00,0.69821,0.69821,0.698,0.698,85199999.0
2006-12-20 07:48:00,0.69797,0.69797,0.69774,0.6979,58999999.0
2006-12-20 07:49:00,0.69787,0.69802,0.69787,0.69795,110499999.0
2006-12-20 07:50:00,0.69793,0.69802,0.69782,0.69791,113700001.0
2006-12-20 07:51:00,0.69793,0.69798,0.69777,0.69777,122499997.0
2006-12-20 07:52:00,0.69788,0.6979,0.69787,0.6979,32199999.0
2006-12-20 07:53:00,0.698,0.698,0.69787,0.69788,93299998.0
2006-12-20 07:54:00,0.69793,0.69805,0.69787,0.69793,85799999.0
2006-12-20 07:55:00,0.69787,0.6979,0.69773,0.69784,91000000.0
2006-12-20 07:56:00,0.69782,0.6979,0.69782,0.69785,45400000.0
2006-12-20 07:57:00,0.69788,0.69788,0.69775,0.69778,80099999.0
2006-12-20 07:58:00,0.69767,0.69793,0.69767,0.69779,54400000.0
2006-12-20 07:59:00,0.69783,0.69783,0.69759,0.69768,74300000.0
2006-12-20 08:00:00,0.69753,0.69779,0.69753,0.69768,59500000.0
2006-12-20 08:01:00,0.69772,0.69772,0.69757,0.69763,81200001.0
2006-12-20 08:02:00,0.69773,0.69773,0.69756,0.69756,77400000.0
2006-12-20 08:03:00,0.69767,0.69773,0.69763,0.69773,49300000.0
2006-12-20 08:04:00,0.69772,0.69772,0.69745,0.69745,67899999.0
2006-12-20 08:05:00,0.69747,0.69757,0.69735,0.69735,56500000.0
2006-12-20 08:06:00,0.69745,0.6976,0.69745,0.69755,153300001.0
2006-12-20 08:07:00,0.69745,0.6976,0.69745,0.69755,95600000.0
2006-12-20 08:08:00,0.69753,0.69755,0.69742,0.69755,112400001.0
2006-12-20 08:09:00,0.69752,0.69752,0.69736,0.69736,20700000.0
2006-12-20 08:10:00,0.69747,0.69755,0.69747,0.69747,27899999.0
2006-12-20 08:11:00,0.69753,0.6976,0.69742,0.69744,55700000.0
2006-12-20 08:12:00,0.6973,0.69752,0.6973,0.69752,75399999.0
2006-12-20 08:13:00,0.69743,0.69775,0.69743,0.69775,86199999.0
2006-12-20 08:14:00,0.69773,0.69773,0.6976,0.69772,139199999.0
2006-12-20 08:15:00,0.69769,0.69778,0.69769,0.69773,56600000.0
2006-12-20 08:16:00,0.69773,0.69775,0.69765,0.69773,101700000.0
2006-12-20 08:17:00,0.69777,0.69778,0.69755,0.69755,63900001.0
2006-12-20 08:18:00,0.6975,0.69755,0.69748,0.69748,100199998.0
2006-12-20 08:19:00,0.6976,0.69766,0.69755,0.69757,87200000.0
2006-12-20 08:20:00,0.6977,0.69771,0.69758,0.69767,108899998.0
2006-12-20 08:21:00,0.69752,0.69776,0.69751,0.69776,98600000.0
2006-12-20 08:22:00,0.6978,0.69781,0.6976,0.69781,92300002.0
2006-12-20 08:23:00,0.69779,0.69786,0.69772,0.69776,102600000.0
2006-12-20 08:24:00,0.69782,0.69782,0.69766,0.69773,64800000.0
2006-12-20 08:25:00,0.69767,0.69767,0.69755,0.69755,54999998.0
2006-12-20 08:26:00,0.69762,0.6977,0.6976,0.6976,103300000.0
2006-12-20 08:27:00,0.69758,0.69758,0.69757,0.69757,28699999.0
2006-12-20 08:28:00,0.69756,0.69756,0.69742,0.69744,33300000.0
2006-12-20 08:29:00,0.69739,0.69754,0.69727,0.69754,112499998.0
2006-12-20 08:30:00,0.6975,0.69761,0.69744,0.6975,153599998.0
2006-12-20 08:31:00,0.69755,0.69814,0.6975,0.69814,63900000.0
2006-12-20 08:32:00,0.69802,0.69802,0.69783,0.69783,13600000.0
2006-12-20 08:33:00,0.69769,0.69797,0.69769,0.69787,109799999.0
2006-12-20 08:34:00,0.69791,0.69791,0.69774,0.69777,45700001.0
2006-12-20 08:35:00,0.69768,0.69772,0.69768,0.69772,38900001.0
2006-12-20 08:36:00,0.69779,0.69799,0.69771,0.69771,65300000.0
2006-12-20 08:37:00,0.69791,0.69794,0.69791,0.69794,17600000.0
2006-12-20 08:38:00,0.69798,0.69805,0.69762,0.6977,114700002.0
2006-12-20 08:39:00,0.69802,0.69807,0.698,0.698,64100000.0
2006-12-20 08:40:00,0.69804,0.69819,0.69804,0.69812,82799999.0
2006-12-20 08:41:00,0.69819,0.69835,0.6981,0.69824,91100002.0
2006-12-20 08:42:00,0.69826,0.69826,0.69784,0.69801,78900001.0
2006-12-20 08:43:00,0.69805,0.69826,0.69804,0.69804,110499999.0
2006-12-20 08:44:00,0.698,0.698,0.69786,0.6979,65700000.0
2006-12-20 08:45:00,0.69799,0.69799,0.69785,0.69785,36000000.0
2006-12-20 08:46:00,0.69779,0.69779,0.69752,0.69758,55000000.0
2006-12-20 08:47:00,0.69762,0.69783,0.69762,0.69783,29400000.0
2006-12-20 08:48:00,0.69776,0.69781,0.69768,0.69773,41600000.0
2006-12-20 08:49:00,0.6977,0.6977,0.69753,0.69753,78200000.0
2006-12-20 08:50:00,0.69745,0.69745,0.69727,0.69737,73300000.0
2006-12-20 08:51:00,0.69748,0.69751,0.69736,0.69736,106300000.0
2006-12-20 08:52:00,0.69744,0.69747,0.6974,0.6974,75400000.0
2006-12-20 08:53:00,0.69737,0.69748,0.69737,0.69744,80900001.0
2006-12-20 08:54:00,0.6974,0.69748,0.69736,0.69747,106899999.0
2006-12-20 08:55:00,0.69751,0.69755,0.69741,0.69755,97099998.0
2006-12-20 08:56:00,0.69744,0.69745,0.69713,0.6972,44500000.0
2006-12-20 08:57:00,0.6975,0.69756,0.6975,0.69753,59799999.0
2006-12-20 08:58:00,0.69751,0.69751,0.69739,0.69744,102000001.0
2006-12-20 08:59:00,0.69764,0.69768,0.69762,0.69768,58200000.0
2006-12-20 09:00:00,0.69762,0.69764,0.69738,0.69738,64100000.0
2006-12-20 09:01:00,0.69733,0.69748,0.69728,0.69748,141500000.0
2006-12-20 09:02:00,0.69754,0.69768,0.69749,0.69757,71900000.0
2006-12-20 09:03:00,0.6973,0.69745,0.69714,0.69745,87700000.0
2006-12-20 09:04:00,0.69748,0.69748,0.6973,0.69738,102599999.0
2006-12-20 09:05:00,0.69731,0.69737,0.69723,0.69731,165799998.0
2006-12-20 09:06:00,0.69732,0.69739,0.69732,0.69738,29000000.0
2006-12-20 09:07:00,0.69727,0.69727,0.69715,0.69715,51100000.0
2006-12-20 09:08:00,0.69725,0.69725,0.69715,0.69722,51400001.0
2006-12-20 09:09:00,0.69725,0.69734,0.69722,0.69728,87499998.0
2006-12-20 09:10:00,0.6973,0.69735,0.69715,0.69725,79500000.0
2006-12-20 09:11:00,0.69737,0.69741,0.69735,0.69741,66500000.0
2006-12-20 09:12:00,0.69735,0.69735,0.69725,0.69725,41100000.0
2006-12-20 09:13:00,0.6973,0.69739,0.6973,0.69734,126300002.0
2006-12-20 09:14:00,0.69738,0.69745,0.69738,0.69745,49900000.0
2006-12-20 09:15:00,0.69738,0.69745,0.69736,0.69736,132599999.0
2006-12-20 09:16:00,0.69739,0.69742,0.69732,0.69742,64700000.0
2006-12-20 09:17:00,0.69733,0.69736,0.69718,0.69728,141300001.0
2006-12-20 09:18:00,0.69739,0.69743,0.6973,0.69732,106200002.0
2006-12-20 09:19:00,0.69725,0.6974,0.69725,0.69732,90600001.0
2006-12-20 09:20:00,0.69738,0.69744,0.69733,0.69744,103400001.0
2006-12-20 09:21:00,0.69737,0.69739,0.69733,0.69739,82700002.0
2006-12-20 09:22:00,0.69748,0.69752,0.69742,0.69751,92399999.0
2006-12-20 09:23:00,0.6973,0.69752,0.69725,0.69752,101000002.0
2006-12-20 09:24:00,0.69744,0.69747,0.69734,0.69747,135999999.0
2006-12-20 09:25:00,0.69749,0.69749,0.69724,0.69724,44500000.0
2006-12-20 09:26:00,0.6973,0.69741,0.69728,0.69729,97899999.0
2006-12-20 09:27:00,0.69733,0.6974,0.69733,0.69739,66100001.0
2006-12-20 09:28:00,0.69749,0.69753,0.6973,0.6973,70200000.0
2006-12-20 09:29:00,0.69734,0.69746,0.69729,0.69746,43700000.0
2006-12-20 09:30:00,0.69749,0.69752,0.69748,0.69752,36600000.0
2006-12-20 09:31:00,0.69749,0.69766,0.69749,0.69765,81199999.0
2006-12-20 09:32:00,0.69767,0.69768,0.69757,0.69757,59500000.0
2006-12-20 09:33:00,0.69762,0.69789,0.69719,0.69719,91899998.0
2006-12-20 09:34:00,0.69704,0.6972,0.69699,0.6972,75499999.0
2006-12-20 09:35:00,0.69725,0.6973,0.69715,0.6973,98800002.0
2006-12-20 09:36:00,0.6972,0.69728,0.69713,0.69719,54100000.0
2006-12-20 09:37:00,0.69716,0.69716,0.69694,0.697,55099999.0
2006-12-20 09:38:00,0.69707,0.69712,0.69698,0.69701,99800000.0
2006-12-20 09:39:00,0.69711,0.69724,0.69711,0.69722,46200000.0
2006-12-20 09:40:00,0.69711,0.69715,0.69711,0.69715,70999999.0
2006-12-20 09:41:00,0.69707,0.6974,0.69707,0.69731,150599997.0
2006-12-20 09:42:00,0.69721,0.69733,0.6971,0.69722,137800002.0
2006-12-20 09:43:00,0.69725,0.69734,0.69716,0.69717,127800002.0
2006-12-20 09:44:00,0.69715,0.69722,0.69713,0.69713,90900000.0
2006-12-20 09:45:00,0.69712,0.69719,0.69708,0.69714,65000000.0
2006-12-20 09:46:00,0.69708,0.69733,0.69708,0.69733,63699999.0
2006-12-20 09:47:00,0.6973,0.69731,0.69708,0.69731,93399999.0
2006-12-20 09:48:00,0.69718,0.69735,0.69718,0.69724,69200000.0
2006-12-20 09:49:00,0.69708,0.69719,0.69708,0.69718,37700000.0
2006-12-20 09:50:00,0.69714,0.69714,0.69698,0.69703,53500000.0
2006-12-20 09:51:00,0.69705,0.69714,0.69703,0.69705,92100001.0
2006-12-20 09:52:00,0.69702,0.69711,0.69702,0.69708,70200001.0
2006-12-20 09:53:00,0.69704,0.69706,0.69704,0.69706,17600000.0
2006-12-20 09:54:00,0.69705,0.69724,0.69695,0.69724,70100000.0
2006-12-20 09:55:00,0.69717,0.69717,0.69696,0.69696,81199998.0
2006-12-20 09:56:00,0.69699,0.6973,0.69699,0.6973,43800000.0
2006-12-20 09:57:00,0.69728,0.69728,0.69715,0.69728,67300000.0
2006-12-20 09:58:00,0.69723,0.69723,0.69712,0.69712,17600000.0
2006-12-20 09:59:00,0.69715,0.69723,0.69715,0.69723,68599999.0
2006-12-20 10:00:00,0.69722,0.69722,0.69713,0.69718,57300000.0
2006-12-20 10:01:00,0.6971,0.69711,0.69697,0.697,89300001.0
2006-12-20 10:02:00,0.6972,0.69735,0.69684,0.69723,93599999.0
2006-12-20 10:03:00,0.69714,0.69732,0.69711,0.69712,112299998.0
2006-12-20 10:04:00,0.69729,0.69737,0.69729,0.69732,39700000.0
2006-12-20 10:05:00,0.69732,0.69738,0.69703,0.69703,69699999.0
2006-12-20 10:06:00,0.69733,0.69733,0.69708,0.69718,90200001.0
2006-12-20 10:07:00,0.69712,0.69728,0.69712,0.69727,86399999.0
2006-12-20 10:08:00,0.69726,0.69726,0.69713,0.69724,73400002.0
2006-12-20 10:09:00,0.69704,0.69737,0.69704,0.69724,112600000.0
2006-12-20 10:10:00,0.69714,0.69717,0.69714,0.69717,61400000.0
2006-12-20 10:11:00,0.69715,0.69715,0.6971,0.6971,35900000.0
2006-12-20 10:12:00,0.69717,0.69733,0.69717,0.69733,23000000.0
2006-12-20 10:13:00,0.69733,0.69733,0.69721,0.69732,68400000.0
2006-12-20 10:14:00,0.69733,0.69733,0.69729,0.69729,23500000.0
2006-12-20 10:15:00,0.69725,0.69733,0.69723,0.69723,99700000.0
2006-12-20 10:16:00,0.69733,0.69735,0.69725,0.69725,103400001.0
2006-12-20 10:17:00,0.69733,0.69735,0.69732,0.69732,84200000.0
2006-12-20 10:18:00,0.69732,0.6974,0.69728,0.6973,95900000.0
2006-12-20 10:19:00,0.69728,0.6974,0.69724,0.6973,106400000.0
2006-12-20 10:20:00,0.69731,0.69747,0.69721,0.69731,103600000.0
2006-12-20 10:21:00,0.6973,0.69731,0.69719,0.69721,101200000.0
2006-12-20 10:22:00,0.69724,0.69728,0.69714,0.69719,94699999.0
2006-12-20 10:23:00,0.69718,0.69739,0.69716,0.69732,176799999.0
2006-12-20 10:24:00,0.69739,0.69744,0.69735,0.69744,111800000.0
2006-12-20 10:25:00,0.69744,0.69752,0.69742,0.69745,36600000.0
2006-12-20 10:26:00,0.69735,0.69749,0.69735,0.6974,74600000.0
2006-12-20 10:27:00,0.69746,0.69746,0.69734,0.69744,109800002.0
2006-12-20 10:28:00,0.69742,0.69742,0.69725,0.69725,69000000.0
2006-12-20 10:29:00,0.69733,0.69743,0.69727,0.69743,91699998.0
2006-12-20 10:30:00,0.6974,0.69753,0.69739,0.69753,90899998.0
2006-12-20 10:31:00,0.6975,0.6976,0.6975,0.69755,127500001.0
2006-12-20 10:32:00,0.6975,0.6975,0.69748,0.69748,61400002.0
2006-12-20 10:33:00,0.69749,0.69753,0.69749,0.69749,63799999.0
2006-12-20 10:34:00,0.6975,0.69755,0.6975,0.69755,72600000.0
2006-12-20 10:35:00,0.69767,0.69783,0.69767,0.69776,90499999.0
2006-12-20 10:36:00,0.69772,0.69782,0.69764,0.69776,107099999.0
2006-12-20 10:37:00,0.69765,0.69785,0.69765,0.69785,63600000.0
2006-12-20 10:38:00,0.69776,0.69776,0.69757,0.69763,78499999.0
2006-12-20 10:39:00,0.69761,0.69786,0.69753,0.69758,84499999.0
2006-12-20 10:40:00,0.69775,0.6978,0.69769,0.69778,89500000.0
2006-12-20 10:41:00,0.69763,0.69785,0.69763,0.69777,154900000.0
2006-12-20 10:42:00,0.69791,0.69802,0.6978,0.6978,114799998.0
2006-12-20 10:43:00,0.69769,0.69769,0.69757,0.69761,83900000.0
2006-12-20 10:44:00,0.69789,0.69796,0.69775,0.69777,81299999.0
2006-12-20 10:45:00,0.69779,0.69805,0.69778,0.69805,192500000.0
2006-12-20 10:46:00,0.69804,0.6981,0.69795,0.69795,104700002.0
2006-12-20 10:47:00,0.69768,0.69788,0.69749,0.69788,143099998.0
2006-12-20 10:48:00,0.69792,0.69792,0.69783,0.69792,69299999.0
2006-12-20 10:49:00,0.69795,0.69795,0.6979,0.6979,72700002.0
2006-12-20 10:50:00,0.69795,0.69795,0.69785,0.6979,97400000.0
2006-12-20 10:51:00,0.69792,0.69805,0.6976,0.69805,82900000.0
2006-12-20 10:52:00,0.69803,0.69803,0.69785,0.69791,102900000.0
2006-12-20 10:53:00,0.69786,0.69793,0.69783,0.69793,62100000.0
2006-12-20 10:54:00,0.69783,0.698,0.69783,0.698,72400003.0
2006-12-20 10:55:00,0.698,0.69801,0.69792,0.69801,70700001.0
2006-12-20 10:56:00,0.69798,0.69812,0.6979,0.69812,134099998.0
2006-12-20 10:57:00,0.69799,0.69823,0.69799,0.69814,56599999.0
2006-12-20 10:58:00,0.69803,0.69806,0.69795,0.69803,129200001.0
2006-12-20 10:59:00,0.69789,0.698,0.69786,0.69786,90599998.0
2006-12-20 11:00:00,0.69785,0.69805,0.69763,0.69805,109900000.0
2006-12-20 11:01:00,0.6981,0.69815,0.6979,0.69815,130799999.0
2006-12-20 11:02:00,0.69812,0.69812,0.69755,0.69779,114300000.0
2006-12-20 11:03:00,0.69786,0.69802,0.6978,0.69802,123399999.0
2006-12-20 11:04:00,0.69805,0.6981,0.69793,0.69793,65200000.0
2006-12-20 11:05:00,0.69799,0.69808,0.69783,0.69803,114799999.0
2006-12-20 11:06:00,0.69798,0.69805,0.69795,0.69795,65799999.0
2006-12-20 11:07:00,0.698,0.69805,0.69797,0.69802,63300000.0
2006-12-20 11:08:00,0.69795,0.69801,0.69795,0.69801,42400000.0
2006-12-20 11:09:00,0.69769,0.6978,0.69761,0.69762,88399999.0
2006-12-20 11:10:00,0.69765,0.69786,0.69761,0.69779,104500001.0
2006-12-20 11:11:00,0.69775,0.6978,0.69773,0.6978,68200000.0
2006-12-20 11:12:00,0.69777,0.69777,0.69761,0.69767,109699997.0
2006-12-20 11:13:00,0.69758,0.69774,0.69758,0.69769,117600001.0
2006-12-20 11:14:00,0.69762,0.69779,0.69762,0.69769,150399999.0
2006-12-20 11:15:00,0.69783,0.6979,0.69777,0.6979,75000000.0
2006-12-20 11:16:00,0.6979,0.6979,0.69763,0.69765,58400000.0
2006-12-20 11:17:00,0.69758,0.69762,0.69757,0.69758,120799997.0
2006-12-20 11:18:00,0.69756,0.69772,0.69756,0.69772,113800000.0
2006-12-20 11:19:00,0.6977,0.69802,0.6977,0.69797,106300001.0
2006-12-20 11:20:00,0.69775,0.69796,0.69775,0.69796,71300000.0
2006-12-20 11:21:00,0.69794,0.698,0.69786,0.69786,56600000.0
2006-12-20 11:22:00,0.69786,0.69802,0.69786,0.69802,110800000.0
2006-12-20 11:23:00,0.69818,0.69818,0.69799,0.69799,93800002.0
2006-12-20 11:24:00,0.69806,0.69825,0.69806,0.69816,109100000.0
2006-12-20 11:25:00,0.69815,0.69832,0.69815,0.69828,144600000.0
2006-12-20 11:26:00,0.69834,0.69839,0.69826,0.69826,58300001.0
2006-12-20 11:27:00,0.69822,0.69833,0.69822,0.69831,101400000.0
2006-12-20 11:28:00,0.69833,0.69833,0.6982,0.69825,49099999.0
2006-12-20 11:29:00,0.69825,0.69825,0.69807,0.69809,127600001.0
2006-12-20 11:30:00,0.69799,0.69803,0.69775,0.69775,102400000.0
2006-12-20 11:31:00,0.69765,0.69782,0.69748,0.69748,103100000.0
2006-12-20 11:32:00,0.69746,0.69751,0.69734,0.69745,93700000.0
2006-12-20 11:33:00,0.6974,0.69745,0.69711,0.69715,101699999.0
2006-12-20 11:34:00,0.69712,0.69722,0.69712,0.69722,58100001.0
2006-12-20 11:35:00,0.69728,0.69728,0.69711,0.69721,46400000.0
2006-12-20 11:36:00,0.69714,0.69728,0.69712,0.69725,80400001.0
2006-12-20 11:37:00,0.6973,0.6973,0.6971,0.6971,35500000.0
2006-12-20 11:38:00,0.69712,0.6973,0.69709,0.6973,141799998.0
2006-12-20 11:39:00,0.69729,0.6973,0.69722,0.69722,85100000.0
2006-12-20 11:40:00,0.69718,0.69737,0.69718,0.6973,64900000.0
2006-12-20 11:41:00,0.69722,0.69727,0.6972,0.69723,75200001.0
2006-12-20 11:42:00,0.69708,0.6972,0.69708,0.69712,85600000.0
2006-12-20 11:43:00,0.69708,0.69717,0.69702,0.69704,121599998.0
2006-12-20 11:44:00,0.69719,0.69719,0.69709,0.69709,52300002.0
2006-12-20 11:45:00,0.69718,0.69723,0.69714,0.69715,77100000.0
2006-12-20 11:46:00,0.69721,0.69721,0.69695,0.69695,76500000.0
2006-12-20 11:47:00,0.69717,0.69717,0.69692,0.697,134500001.0
2006-12-20 11:48:00,0.69702,0.69705,0.69696,0.69696,108200000.0
2006-12-20 11:49:00,0.69695,0.69695,0.69647,0.69662,124000000.0
2006-12-20 11:50:00,0.6967,0.69677,0.69656,0.69658,84900001.0
2006-12-20 11:51:00,0.69673,0.69697,0.69673,0.69691,58800000.0
2006-12-20 11:52:00,0.69701,0.69701,0.69678,0.69678,90499999.0
2006-12-20 11:53:00,0.69679,0.69692,0.69676,0.69692,74800000.0
2006-12-20 11:54:00,0.69695,0.69695,0.6969,0.69695,75999999.0
2006-12-20 11:55:00,0.6968,0.69687,0.6968,0.6968,55200000.0
2006-12-20 11:56:00,0.69687,0.69693,0.69684,0.69693,81600000.0
2006-12-20 11:57:00,0.69692,0.69706,0.69692,0.69702,88500002.0
2006-12-20 11:58:00,0.69706,0.69706,0.6969,0.69692,77699999.0
2006-12-20 11:59:00,0.69686,0.69706,0.69686,0.69706,123800000.0
2006-12-20 12:00:00,0.69708,0.69708,0.69696,0.697,42100000.0
2006-12-20 12:01:00,0.69695,0.69704,0.69691,0.69697,127900000.0
2006-12-20 12:02:00,0.69697,0.69703,0.69683,0.69693,65200000.0
2006-12-20 12:03:00,0.69704,0.69705,0.69693,0.69705,75000000.0
2006-12-20 12:04:00,0.69708,0.6971,0.69697,0.69707,174200001.0
2006-12-20 12:05:00,0.69702,0.69705,0.69695,0.69696,68400000.0
2006-12-20 12:06:00,0.6969,0.69707,0.6969,0.69707,107500001.0
2006-12-20 12:07:00,0.69704,0.69712,0.69702,0.69702,111200001.0
2006-12-20 12:08:00,0.69696,0.69709,0.69696,0.697,78999998.0
2006-12-20 12:09:00,0.69705,0.69705,0.697,0.69705,80899998.0
2006-12-20 12:10:00,0.69703,0.69713,0.69692,0.69699,51600000.0
2006-12-20 12:11:00,0.69699,0.69711,0.69699,0.697,76000000.0
2006-12-20 12:12:00,0.6969,0.69715,0.6969,0.69715,44300000.0
2006-12-20 12:13:00,0.69725,0.69743,0.69725,0.69743,91499999.0
2006-12-20 12:14:00,0.69741,0.69746,0.69736,0.69746,73299999.0
2006-12-20 12:15:00,0.69749,0.69761,0.69747,0.69747,86799999.0
2006-12-20 12:16:00,0.69743,0.69757,0.69743,0.69756,41499999.0
2006-12-20 12:17:00,0.69733,0.69737,0.69723,0.69724,91199999.0
2006-12-20 12:18:00,0.69736,0.69748,0.69735,0.69748,47700001.0
2006-12-20 12:19:00,0.69748,0.69748,0.6974,0.6974,69399999.0
2006-12-20 12:20:00,0.69739,0.69744,0.69718,0.69718,113900000.0
2006-12-20 12:21:00,0.69703,0.69725,0.6969,0.69725,131999999.0
2006-12-20 12:22:00,0.69741,0.69749,0.69723,0.69723,63300001.0
2006-12-20 12:23:00,0.69717,0.69753,0.69717,0.69753,86799999.0
2006-12-20 12:24:00,0.69758,0.69758,0.6975,0.6975,11800000.0
2006-12-20 12:25:00,0.69748,0.69762,0.69742,0.69762,95400002.0
2006-12-20 12:26:00,0.69762,0.69762,0.69747,0.69754,130500001.0
2006-12-20 12:27:00,0.6975,0.69753,0.69744,0.69753,59000000.0
2006-12-20 12:28:00,0.69752,0.6976,0.69751,0.69756,68200002.0
2006-12-20 12:29:00,0.69752,0.69753,0.69752,0.69753,16700000.0
2006-12-20 12:30:00,0.6975,0.69755,0.6975,0.69752,101400000.0
2006-12-20 12:31:00,0.69758,0.69758,0.69736,0.6975,65700000.0
2006-12-20 12:32:00,0.69763,0.69768,0.69754,0.69756,139900000.0
2006-12-20 12:33:00,0.69755,0.69755,0.69726,0.69726,59000000.0
2006-12-20 12:34:00,0.69729,0.69739,0.69729,0.6973,136199999.0
2006-12-20 12:35:00,0.69743,0.69746,0.69735,0.69745,96300000.0
2006-12-20 12:36:00,0.69741,0.69745,0.69719,0.69741,93499999.0
2006-12-20 12:37:00,0.69737,0.69752,0.69737,0.69742,77600000.0
2006-12-20 12:38:00,0.6975,0.69752,0.69725,0.6975,102300000.0
2006-12-20 12:39:00,0.69743,0.69743,0.69721,0.69734,105099999.0
2006-12-20 12:40:00,0.6973,0.69747,0.6971,0.69747,98600000.0
2006-12-20 12:41:00,0.69735,0.69735,0.69732,0.69732,17500000.0
2006-12-20 12:42:00,0.69735,0.69743,0.69735,0.69739,85300000.0
2006-12-20 12:43:00,0.69743,0.69743,0.6974,0.69742,43099999.0
2006-12-20 12:44:00,0.69744,0.69759,0.69744,0.69751,40300000.0
2006-12-20 12:45:00,0.69756,0.69756,0.69731,0.69734,51800000.0
2006-12-20 12:46:00,0.6974,0.69745,0.6974,0.69745,23200000.0
2006-12-20 12:47:00,0.69755,0.69755,0.69755,0.69755,21100000.0
2006-12-20 12:48:00,0.69761,0.69766,0.69746,0.69746,102800000.0
2006-12-20 12:49:00,0.69745,0.69757,0.69745,0.69748,145499997.0
2006-12-20 12:50:00,0.69736,0.69763,0.69736,0.69758,72800000.0
2006-12-20 12:51:00,0.69773,0.69773,0.69754,0.69759,79700002.0
2006-12-20 12:52:00,0.69756,0.69775,0.69752,0.69762,79699999.0
2006-12-20 12:53:00,0.69755,0.69765,0.69755,0.6976,79000000.0
2006-12-20 12:54:00,0.69756,0.69763,0.69748,0.69763,94100002.0
2006-12-20 12:55:00,0.69757,0.69768,0.69747,0.69758,126800000.0
2006-12-20 12:56:00,0.6976,0.6976,0.6975,0.6975,66400001.0
2006-12-20 12:57:00,0.69744,0.69757,0.69744,0.69748,89700001.0
2006-12-20 12:58:00,0.69762,0.69766,0.69755,0.6976,106900001.0
2006-12-20 12:59:00,0.69756,0.69756,0.69744,0.69744,48700000.0
2006-12-20 13:00:00,0.69737,0.69754,0.69737,0.69754,62900001.0
2006-12-20 13:01:00,0.69761,0.69762,0.69756,0.69758,64800000.0
2006-12-20 13:02:00,0.69751,0.69763,0.69751,0.69763,120100002.0
2006-12-20 13:03:00,0.69763,0.69768,0.6975,0.69768,83800002.0
2006-12-20 13:04:00,0.6976,0.69765,0.69755,0.6976,160600001.0
2006-12-20 13:05:00,0.6976,0.69765,0.6976,0.69765,21500000.0
2006-12-20 13:06:00,0.69758,0.69759,0.69746,0.69755,80199999.0
2006-12-20 13:07:00,0.69745,0.69769,0.69745,0.69766,146100000.0
2006-12-20 13:08:00,0.69737,0.69761,0.69734,0.69734,101900000.0
2006-12-20 13:09:00,0.69763,0.69771,0.69755,0.69755,79399998.0
2006-12-20 13:10:00,0.69757,0.6976,0.69745,0.69745,90100000.0
2006-12-20 13:11:00,0.69745,0.6976,0.69745,0.69745,82900001.0
2006-12-20 13:12:00,0.69752,0.69761,0.6974,0.69761,85700000.0
2006-12-20 13:13:00,0.6976,0.69765,0.69758,0.69765,138200001.0
2006-12-20 13:14:00,0.69757,0.69762,0.69757,0.6976,75799999.0
2006-12-20 13:15:00,0.69765,0.6977,0.69753,0.6977,124299998.0
2006-12-20 13:16:00,0.69782,0.69794,0.69779,0.69779,59000001.0
2006-12-20 13:17:00,0.69777,0.69791,0.69777,0.69787,81999999.0
2006-12-20 13:18:00,0.69783,0.69801,0.69781,0.69781,58100000.0
2006-12-20 13:19:00,0.69788,0.69795,0.69778,0.69795,168700000.0
2006-12-20 13:20:00,0.6979,0.69795,0.6978,0.69787,38300001.0
2006-12-20 13:21:00,0.69781,0.69781,0.69757,0.69757,66100000.0
2006-12-20 13:22:00,0.69768,0.69768,0.69759,0.69768,51700000.0
2006-12-20 13:23:00,0.69773,0.69776,0.69759,0.69776,118599998.0
2006-12-20 13:24:00,0.69773,0.69788,0.69763,0.69771,81900000.0
2006-12-20 13:25:00,0.6977,0.6977,0.69757,0.69758,51000000.0
2006-12-20 13:26:00,0.69758,0.69762,0.6973,0.6975,112899999.0
2006-12-20 13:27:00,0.69757,0.69763,0.69737,0.69748,138999998.0
2006-12-20 13:28:00,0.69761,0.69768,0.69753,0.69758,80700000.0
2006-12-20 13:29:00,0.69763,0.69776,0.69757,0.69776,108399999.0
2006-12-20 13:30:00,0.69769,0.69781,0.69764,0.6977,112100002.0
2006-12-20 13:31:00,0.6976,0.69765,0.69755,0.69764,48600000.0
2006-12-20 13:32:00,0.69768,0.69773,0.69766,0.69771,64000000.0
2006-12-20 13:33:00,0.6978,0.6978,0.69775,0.69775,95399998.0
2006-12-20 13:34:00,0.69768,0.69776,0.69765,0.69765,80399998.0
2006-12-20 13:35:00,0.69765,0.6977,0.69753,0.69758,102399999.0
2006-12-20 13:36:00,0.69757,0.6976,0.69749,0.69752,127600002.0
2006-12-20 13:37:00,0.69758,0.69766,0.69752,0.69759,157600003.0
2006-12-20 13:38:00,0.69766,0.69766,0.69739,0.69753,78700000.0
2006-12-20 13:39:00,0.69753,0.69756,0.69749,0.69756,93000000.0
2006-12-20 13:40:00,0.6976,0.69762,0.69752,0.69762,42300000.0
2006-12-20 13:41:00,0.69748,0.69765,0.69736,0.69765,127000000.0
2006-12-20 13:42:00,0.69759,0.69763,0.69748,0.69748,73999999.0
2006-12-20 13:43:00,0.6975,0.6975,0.69733,0.69742,59000001.0
2006-12-20 13:44:00,0.69747,0.69752,0.69729,0.69748,169299999.0
2006-12-20 13:45:00,0.6975,0.69755,0.69745,0.69755,119000002.0
2006-12-20 13:46:00,0.6975,0.69755,0.69745,0.6975,13600000.0
2006-12-20 13:47:00,0.69748,0.69753,0.69748,0.69753,81400000.0
2006-12-20 13:48:00,0.6975,0.69765,0.6975,0.69753,71800001.0
2006-12-20 13:49:00,0.6976,0.6976,0.6975,0.6975,74100001.0
2006-12-20 13:50:00,0.69753,0.69753,0.69742,0.69752,32600001.0
2006-12-20 13:51:00,0.69735,0.69745,0.69735,0.69745,127800001.0
2006-12-20 13:52:00,0.69742,0.69742,0.69725,0.6973,65900001.0
2006-12-20 13:53:00,0.69737,0.69743,0.69728,0.69738,168699999.0
2006-12-20 13:54:00,0.69734,0.69735,0.69721,0.69735,106199999.0
2006-12-20 13:55:00,0.69741,0.6975,0.69739,0.69741,58100000.0
2006-12-20 13:56:00,0.69737,0.69748,0.69708,0.69708,178300000.0
2006-12-20 13:57:00,0.6975,0.6975,0.69745,0.69745,81900000.0
2006-12-20 13:58:00,0.69746,0.69749,0.6974,0.6974,82799999.0
2006-12-20 13:59:00,0.69745,0.69754,0.69739,0.69748,109600000.0
2006-12-20 14:00:00,0.69752,0.6976,0.6973,0.6975,59799999.0
2006-12-20 14:01:00,0.69749,0.69758,0.69747,0.69755,129499999.0
2006-12-20 14:02:00,0.69754,0.69754,0.69736,0.69736,38200000.0
2006-12-20 14:03:00,0.69735,0.6974,0.69728,0.6973,117100000.0
2006-12-20 14:04:00,0.69739,0.6975,0.69739,0.6975,84300001.0
2006-12-20 14:05:00,0.69742,0.69765,0.69742,0.69747,112300001.0
2006-12-20 14:06:00,0.69742,0.69742,0.6973,0.69741,112899998.0
2006-12-20 14:07:00,0.69725,0.69743,0.69725,0.69728,102100000.0
2006-12-20 14:08:00,0.69735,0.69748,0.69735,0.69748,57300001.0
2006-12-20 14:09:00,0.6975,0.69758,0.69747,0.6975,149899996.0
2006-12-20 14:10:00,0.69758,0.69758,0.69749,0.6975,61299999.0
2006-12-20 14:11:00,0.69752,0.69752,0.69748,0.69749,35200000.0
2006-12-20 14:12:00,0.6975,0.6976,0.6975,0.69757,35000000.0
2006-12-20 14:13:00,0.69753,0.69756,0.69741,0.6975,49300001.0
2006-12-20 14:14:00,0.69749,0.69759,0.69745,0.69745,172300001.0
2006-12-20 14:15:00,0.69738,0.69738,0.69728,0.69734,75999999.0
2006-12-20 14:16:00,0.69708,0.69708,0.69698,0.69708,57300000.0
2006-12-20 14:17:00,0.69707,0.69719,0.69695,0.69714,143599999.0
2006-12-20 14:18:00,0.6972,0.69732,0.69713,0.69732,148100001.0
2006-12-20 14:19:00,0.69729,0.69736,0.69722,0.69728,147400001.0
2006-12-20 14:20:00,0.69722,0.69736,0.69722,0.69735,57399999.0
2006-12-20 14:21:00,0.69734,0.69736,0.69719,0.69736,87400000.0
2006-12-20 14:22:00,0.69735,0.69749,0.69735,0.6974,74899999.0
2006-12-20 14:23:00,0.69739,0.69745,0.69728,0.69728,87000000.0
2006-12-20 14:24:00,0.69733,0.69749,0.69726,0.69742,96100002.0
2006-12-20 14:25:00,0.69746,0.69754,0.69738,0.69741,102200000.0
2006-12-20 14:26:00,0.69735,0.69739,0.69735,0.69738,30600001.0
2006-12-20 14:27:00,0.69734,0.69744,0.69734,0.69739,124699998.0
2006-12-20 14:28:00,0.69737,0.69737,0.69733,0.69733,23900000.0
2006-12-20 14:29:00,0.69722,0.69738,0.69722,0.69737,99600000.0
2006-12-20 14:30:00,0.69748,0.6976,0.69736,0.6974,106800000.0
2006-12-20 14:31:00,0.69735,0.69743,0.69735,0.69739,55600000.0
2006-12-20 14:32:00,0.69737,0.69742,0.69728,0.69733,71700000.0
2006-12-20 14:33:00,0.69738,0.69746,0.69738,0.69738,21000000.0
2006-12-20 14:34:00,0.69744,0.69744,0.6972,0.69738,67700001.0
2006-12-20 14:35:00,0.69735,0.69746,0.69735,0.69742,107400001.0
2006-12-20 14:36:00,0.69752,0.69755,0.6975,0.6975,58100000.0
2006-12-20 14:37:00,0.69749,0.69753,0.69745,0.6975,83300000.0
2006-12-20 14:38:00,0.6975,0.69755,0.6975,0.69755,28700000.0
2006-12-20 14:39:00,0.69737,0.69762,0.69737,0.69762,118000000.0
2006-12-20 14:40:00,0.69763,0.69763,0.69751,0.69757,94799998.0
2006-12-20 14:41:00,0.69762,0.69773,0.69761,0.69762,104699999.0
2006-12-20 14:42:00,0.69761,0.69783,0.69761,0.69783,133800001.0
2006-12-20 14:43:00,0.69781,0.69789,0.69766,0.69784,141900002.0
2006-12-20 14:44:00,0.69778,0.69797,0.69778,0.69797,80500001.0
2006-12-20 14:45:00,0.69792,0.69792,0.69779,0.6979,70600000.0
2006-12-20 14:46:00,0.69793,0.69797,0.69791,0.69791,87999997.0
2006-12-20 14:47:00,0.69789,0.69804,0.69789,0.6979,85600000.0
2006-12-20 14:48:00,0.69798,0.69801,0.69793,0.69793,73300000.0
2006-12-20 14:49:00,0.69791,0.69795,0.69787,0.6979,78899998.0
2006-12-20 14:50:00,0.69792,0.69792,0.69779,0.69792,115699997.0
2006-12-20 14:51:00,0.69787,0.69792,0.69779,0.69785,68700000.0
2006-12-20 14:52:00,0.69785,0.69792,0.69773,0.69773,75399999.0
2006-12-20 14:53:00,0.69785,0.69785,0.69765,0.69765,75000000.0
2006-12-20 14:54:00,0.69774,0.69781,0.69765,0.69781,46999999.0
2006-12-20 14:55:00,0.69778,0.69783,0.69776,0.69779,77400001.0
2006-12-20 14:56:00,0.69778,0.69787,0.69778,0.69787,13500000.0
2006-12-20 14:57:00,0.6978,0.69784,0.69778,0.69783,53900000.0
2006-12-20 14:58:00,0.69779,0.69798,0.69779,0.69785,95399998.0
2006-12-20 14:59:00,0.69793,0.69793,0.69782,0.69782,66800000.0
2006-12-20 15:00:00,0.69775,0.69775,0.69763,0.69769,71000000.0
2006-12-20 15:01:00,0.6977,0.6978,0.69767,0.69775,97299999.0
2006-12-20 15:02:00,0.69778,0.69778,0.69765,0.69765,62700000.0
2006-12-20 15:03:00,0.6977,0.69775,0.69762,0.69769,109600000.0
2006-12-20 15:04:00,0.69765,0.69787,0.6976,0.69787,50000000.0
2006-12-20 15:05:00,0.69788,0.69788,0.69779,0.69781,80499999.0
2006-12-20 15:06:00,0.69785,0.6979,0.69775,0.69783,90700000.0
2006-12-20 15:07:00,0.69783,0.69783,0.69777,0.69777,27300000.0
2006-12-20 15:08:00,0.69772,0.69787,0.69752,0.69752,108400000.0
2006-12-20 15:09:00,0.69767,0.69777,0.69765,0.6977,108900000.0
2006-12-20 15:10:00,0.69773,0.69776,0.69764,0.69764,77599999.0
2006-12-20 15:11:00,0.6976,0.6977,0.6976,0.69767,59799999.0
2006-12-20 15:12:00,0.69772,0.69772,0.69757,0.69764,104900000.0
2006-12-20 15:13:00,0.69765,0.69773,0.69764,0.6977,76600001.0
2006-12-20 15:14:00,0.69772,0.69772,0.69751,0.69757,104500001.0
2006-12-20 15:15:00,0.69758,0.69776,0.69758,0.69776,99200002.0
2006-12-20 15:16:00,0.69774,0.69783,0.69769,0.69783,101800000.0
2006-12-20 15:17:00,0.69782,0.69794,0.69774,0.69785,122800000.0
2006-12-20 15:18:00,0.69781,0.69781,0.6977,0.6977,100499999.0
2006-12-20 15:19:00,0.69783,0.69783,0.6977,0.69782,114000001.0
2006-12-20 15:20:00,0.69786,0.69788,0.6978,0.69781,91400000.0
2006-12-20 15:21:00,0.69771,0.69771,0.69757,0.69757,43500000.0
2006-12-20 15:22:00,0.69762,0.69763,0.69762,0.69763,27899999.0
2006-12-20 15:23:00,0.69731,0.69754,0.69731,0.69754,98299998.0
2006-12-20 15:24:00,0.69757,0.69766,0.69727,0.6974,115599999.0
2006-12-20 15:25:00,0.69765,0.69784,0.69759,0.69777,138000000.0
2006-12-20 15:26:00,0.69775,0.69788,0.69771,0.6978,81199998.0
2006-12-20 15:27:00,0.69775,0.69788,0.69775,0.69783,67599999.0
2006-12-20 15:28:00,0.69768,0.6977,0.69755,0.69762,69199999.0
2006-12-20 15:29:00,0.69765,0.69783,0.69765,0.69767,101100001.0
2006-12-20 15:30:00,0.69771,0.69773,0.69758,0.69758,106200001.0
2006-12-20 15:31:00,0.6977,0.69773,0.69764,0.69769,60199999.0
2006-12-20 15:32:00,0.69765,0.69765,0.69755,0.69755,51799999.0
2006-12-20 15:33:00,0.69754,0.69756,0.69754,0.69756,31200000.0
2006-12-20 15:34:00,0.69736,0.69736,0.69727,0.69729,43300000.0
2006-12-20 15:35:00,0.69729,0.69749,0.69729,0.69732,60600000.0
2006-12-20 15:36:00,0.69725,0.69737,0.6971,0.69712,92100001.0
2006-12-20 15:37:00,0.69709,0.6972,0.69694,0.69703,123200000.0
2006-12-20 15:38:00,0.69712,0.69712,0.69682,0.69682,74400000.0
2006-12-20 15:39:00,0.69702,0.6972,0.69698,0.6972,79000000.0
2006-12-20 15:40:00,0.69725,0.6973,0.69705,0.69705,149000001.0
2006-12-20 15:41:00,0.6972,0.69725,0.69713,0.6972,99500000.0
2006-12-20 15:42:00,0.69722,0.69735,0.69718,0.69727,60500000.0
2006-12-20 15:43:00,0.69732,0.69732,0.6972,0.69727,72999999.0
2006-12-20 15:44:00,0.69733,0.69733,0.69726,0.69726,35000001.0
2006-12-20 15:45:00,0.6972,0.6972,0.6972,0.6972,9600000.0
2006-12-20 15:46:00,0.69719,0.69747,0.6971,0.69714,106800000.0
2006-12-20 15:47:00,0.69712,0.69722,0.69712,0.69722,90300003.0
2006-12-20 15:48:00,0.69721,0.69729,0.69711,0.69711,61999999.0
2006-12-20 15:49:00,0.69696,0.69717,0.69682,0.69717,81800000.0
2006-12-20 15:50:00,0.6971,0.6971,0.6971,0.6971,27900000.0
2006-12-20 15:51:00,0.69712,0.69712,0.697,0.69707,65599999.0
2006-12-20 15:52:00,0.69687,0.69697,0.69687,0.69696,59600001.0
2006-12-20 15:53:00,0.69695,0.69706,0.6969,0.69705,73700000.0
2006-12-20 15:54:00,0.69717,0.69748,0.69717,0.69741,104600001.0
2006-12-20 15:55:00,0.69754,0.69776,0.69742,0.69765,157799999.0
2006-12-20 15:56:00,0.69748,0.69748,0.69735,0.69741,109500001.0
2006-12-20 15:57:00,0.69749,0.69756,0.69741,0.69746,92400000.0
2006-12-20 15:58:00,0.69771,0.69778,0.69747,0.69755,146399997.0
2006-12-20 15:59:00,0.69756,0.69764,0.69751,0.69751,86200001.0
2006-12-20 16:00:00,0.6974,0.69755,0.6974,0.69751,63600001.0
2006-12-20 16:01:00,0.69752,0.69755,0.69745,0.6975,80200000.0
2006-12-20 16:02:00,0.69751,0.6976,0.69746,0.69747,128200000.0
2006-12-20 16:03:00,0.69739,0.69758,0.69735,0.69752,130600000.0
2006-12-20 16:04:00,0.69753,0.69755,0.69745,0.69755,67100000.0
2006-12-20 16:05:00,0.69745,0.6975,0.69745,0.6975,31000000.0
2006-12-20 16:06:00,0.69753,0.69753,0.69739,0.69747,135399998.0
2006-12-20 16:07:00,0.69737,0.69751,0.69737,0.69747,181999999.0
2006-12-20 16:08:00,0.69754,0.69762,0.69727,0.69746,98200002.0
2006-12-20 16:09:00,0.69741,0.69767,0.69741,0.69765,40900001.0
2006-12-20 16:10:00,0.69755,0.69787,0.69755,0.69777,45400000.0
2006-12-20 16:11:00,0.69764,0.69764,0.69743,0.69743,77399999.0
2006-12-20 16:12:00,0.6973,0.69732,0.69705,0.69705,105100001.0
2006-12-20 16:13:00,0.69681,0.69681,0.69662,0.69662,76200000.0
2006-12-20 16:14:00,0.69663,0.69663,0.69648,0.69656,61800000.0
2006-12-20 16:15:00,0.69652,0.69669,0.69649,0.69669,146200001.0
2006-12-20 16:16:00,0.69688,0.69688,0.69664,0.69679,98400000.0
2006-12-20 16:17:00,0.69674,0.69709,0.69674,0.69709,69200001.0
2006-12-20 16:18:00,0.69699,0.69707,0.69691,0.69691,85000001.0
2006-12-20 16:19:00,0.6968,0.69697,0.6966,0.69692,123300000.0
2006-12-20 16:20:00,0.697,0.6971,0.69697,0.6971,31000000.0
2006-12-20 16:21:00,0.69697,0.69704,0.69692,0.697,111200001.0
2006-12-20 16:22:00,0.69702,0.69708,0.697,0.697,128899997.0
2006-12-20 16:23:00,0.69695,0.69703,0.69695,0.697,76500000.0
2006-12-20 16:24:00,0.6971,0.6971,0.69703,0.69703,104499999.0
2006-12-20 16:25:00,0.697,0.69705,0.69685,0.6969,69200000.0
2006-12-20 16:26:00,0.69678,0.697,0.69678,0.697,69100000.0
2006-12-20 16:27:00,0.69707,0.69708,0.697,0.69705,80099997.0
2006-12-20 16:28:00,0.69679,0.69713,0.69679,0.69704,104099999.0
2006-12-20 16:29:00,0.69702,0.69704,0.69694,0.69703,80399999.0
2006-12-20 16:30:00,0.697,0.6971,0.69695,0.69695,49400000.0
2006-12-20 16:31:00,0.697,0.69713,0.697,0.69713,86399999.0
2006-12-20 16:32:00,0.69713,0.69713,0.69702,0.69702,100499998.0
2006-12-20 16:33:00,0.69709,0.69717,0.69701,0.69714,197000000.0
2006-12-20 16:34:00,0.69705,0.69706,0.69672,0.69672,71000001.0
2006-12-20 16:35:00,0.69672,0.69687,0.69669,0.69687,80599999.0
2006-12-20 16:36:00,0.69679,0.69683,0.69671,0.69683,48600000.0
2006-12-20 16:37:00,0.6967,0.69695,0.6967,0.6969,147299997.0
2006-12-20 16:38:00,0.69692,0.69694,0.69685,0.6969,87200000.0
2006-12-20 16:39:00,0.697,0.697,0.69693,0.69695,79999999.0
2006-12-20 16:40:00,0.69695,0.69702,0.69693,0.69698,48600000.0
2006-12-20 16:41:00,0.69705,0.69705,0.69697,0.697,51000000.0
2006-12-20 16:42:00,0.69694,0.69697,0.69674,0.69679,89700000.0
2006-12-20 16:43:00,0.69671,0.69677,0.69654,0.69654,120300002.0
2006-12-20 16:44:00,0.69663,0.69686,0.6966,0.69686,85699999.0
2006-12-20 16:45:00,0.69705,0.69705,0.69695,0.69695,109200000.0
2006-12-20 16:46:00,0.69705,0.69705,0.69698,0.69702,113800001.0
2006-12-20 16:47:00,0.69703,0.69703,0.69686,0.69696,106800001.0
2006-12-20 16:48:00,0.69709,0.69712,0.69693,0.69705,104700000.0
2006-12-20 16:49:00,0.69704,0.69706,0.69704,0.69706,35900000.0
2006-12-20 16:50:00,0.69712,0.69718,0.69702,0.69713,172999997.0
2006-12-20 16:51:00,0.69737,0.6977,0.69737,0.69764,151799999.0
2006-12-20 16:52:00,0.69785,0.69785,0.69774,0.69782,58000000.0
2006-12-20 16:53:00,0.69778,0.69802,0.69775,0.69802,60899999.0
2006-12-20 16:54:00,0.69805,0.69822,0.69805,0.69822,164900002.0
2006-12-20 16:55:00,0.69818,0.69834,0.69804,0.6983,128300001.0
2006-12-20 16:56:00,0.69827,0.69827,0.69813,0.69818,39700000.0
2006-12-20 16:57:00,0.69829,0.69842,0.6982,0.69842,64200000.0
2006-12-20 16:58:00,0.6984,0.6984,0.69818,0.69827,158800001.0
2006-12-20 16:59:00,0.69814,0.69823,0.69796,0.69823,122600000.0
2006-12-20 17:00:00,0.69822,0.69825,0.69792,0.69825,103799999.0
2006-12-20 17:01:00,0.69825,0.69825,0.69811,0.69813,58400000.0
2006-12-20 17:02:00,0.69812,0.69812,0.69797,0.69797,43400001.0
2006-12-20 17:03:00,0.69769,0.69815,0.69769,0.69815,74800000.0
2006-12-20 17:04:00,0.69811,0.6982,0.69804,0.6982,89100000.0
2006-12-20 17:05:00,0.69819,0.6983,0.69817,0.69827,82499999.0
2006-12-20 17:06:00,0.6982,0.6983,0.69805,0.6982,52599999.0
2006-12-20 17:07:00,0.69824,0.69836,0.69822,0.69831,102700000.0
2006-12-20 17:08:00,0.69835,0.6984,0.6982,0.6983,86100000.0
2006-12-20 17:09:00,0.69831,0.69832,0.69816,0.69832,81900000.0
2006-12-20 17:10:00,0.69835,0.69835,0.69823,0.69835,95200001.0
2006-12-20 17:11:00,0.69805,0.69829,0.69805,0.69827,59000000.0
2006-12-20 17:12:00,0.6983,0.69832,0.69818,0.69819,125199997.0
2006-12-20 17:13:00,0.69827,0.69829,0.6982,0.6982,97400000.0
2006-12-20 17:14:00,0.69811,0.69828,0.69811,0.69825,50200000.0
2006-12-20 17:15:00,0.69821,0.69821,0.69805,0.69805,76100002.0
2006-12-20 17:16:00,0.6981,0.69825,0.6981,0.69815,49400000.0
2006-12-20 17:17:00,0.69807,0.69823,0.69807,0.69819,48000000.0
2006-12-20 17:18:00,0.69825,0.69825,0.69818,0.6982,120499999.0
2006-12-20 17:19:00,0.69814,0.69825,0.69809,0.69809,55800000.0
2006-12-20 17:20:00,0.69818,0.69835,0.69809,0.69835,103499999.0
2006-12-20 17:21:00,0.6983,0.69834,0.69823,0.69834,79300000.0
2006-12-20 17:22:00,0.69828,0.69836,0.69815,0.69836,100100000.0
2006-12-20 17:23:00,0.69837,0.69838,0.69813,0.69825,126700000.0
2006-12-20 17:24:00,0.69817,0.69824,0.69812,0.69824,67300000.0
2006-12-20 17:25:00,0.69815,0.69816,0.69808,0.69808,97399999.0
2006-12-20 17:26:00,0.69805,0.69807,0.69788,0.69788,71900000.0
2006-12-20 17:27:00,0.69806,0.69808,0.6979,0.6979,56100000.0
2006-12-20 17:28:00,0.69798,0.69812,0.69785,0.69787,110699999.0
2006-12-20 17:29:00,0.69788,0.69826,0.6978,0.69826,81699999.0
2006-12-20 17:30:00,0.69822,0.69824,0.69809,0.6981,115199999.0
2006-12-20 17:31:00,0.69804,0.69821,0.69804,0.69821,86900000.0
2006-12-20 17:32:00,0.69805,0.69817,0.69799,0.69805,119800002.0
2006-12-20 17:33:00,0.69809,0.69809,0.69789,0.69789,54999999.0
2006-12-20 17:34:00,0.6979,0.69797,0.69779,0.69779,76600001.0
2006-12-20 17:35:00,0.69784,0.69797,0.69776,0.69776,55800000.0
2006-12-20 17:36:00,0.69765,0.69765,0.6975,0.69756,111200001.0
2006-12-20 17:37:00,0.69738,0.69738,0.69715,0.69717,48400000.0
2006-12-20 17:38:00,0.69701,0.69705,0.6968,0.69705,84100000.0
2006-12-20 17:39:00,0.69718,0.69737,0.69716,0.69727,132099998.0
2006-12-20 17:40:00,0.69713,0.69722,0.69712,0.69713,49299999.0
2006-12-20 17:41:00,0.69707,0.69707,0.69679,0.69679,91900000.0
2006-12-20 17:42:00,0.69675,0.69679,0.69668,0.69679,81200000.0
2006-12-20 17:43:00,0.69683,0.69683,0.69663,0.6967,94700002.0
2006-12-20 17:44:00,0.69672,0.69677,0.69662,0.69673,105400000.0
2006-12-20 17:45:00,0.69683,0.69697,0.69677,0.69694,76700000.0
2006-12-20 17:46:00,0.69675,0.69686,0.69668,0.69679,102000000.0
2006-12-20 17:47:00,0.69645,0.69686,0.69645,0.69684,88600001.0
2006-12-20 17:48:00,0.69699,0.69738,0.69699,0.69738,74099999.0
2006-12-20 17:49:00,0.69747,0.6975,0.69738,0.6975,29100000.0
2006-12-20 17:50:00,0.6974,0.6974,0.69726,0.69726,92899998.0
2006-12-20 17:51:00,0.69715,0.69733,0.69715,0.69717,79300000.0
2006-12-20 17:52:00,0.69713,0.69713,0.697,0.69702,85500000.0
2006-12-20 17:53:00,0.69707,0.69711,0.69692,0.69701,81600000.0
2006-12-20 17:54:00,0.69677,0.69687,0.69673,0.69681,93399998.0
2006-12-20 17:55:00,0.69672,0.69685,0.69672,0.6968,68999999.0
2006-12-20 17:56:00,0.69674,0.69717,0.69674,0.6971,93200000.0
2006-12-20 17:57:00,0.69707,0.69714,0.6969,0.69714,55600000.0
2006-12-20 17:58:00,0.69719,0.69746,0.69719,0.69734,98699999.0
2006-12-20 17:59:00,0.69757,0.69761,0.69721,0.69738,162100001.0
2006-12-20 18:00:00,0.69728,0.69735,0.69698,0.69712,83200000.0
2006-12-20 18:01:00,0.69723,0.69735,0.69723,0.69727,83500000.0
2006-12-20 18:02:00,0.69732,0.69732,0.69723,0.6973,46500000.0
2006-12-20 18:03:00,0.69728,0.69732,0.69722,0.69726,298299998.0
2006-12-20 18:04:00,0.69712,0.69712,0.69682,0.69691,231499999.0
2006-12-20 18:05:00,0.69695,0.69709,0.69682,0.69682,250400001.0
2006-12-20 18:06:00,0.69685,0.69685,0.69675,0.6968,99800000.0
2006-12-20 18:07:00,0.69683,0.69694,0.69676,0.69681,265600000.0
2006-12-20 18:08:00,0.69678,0.69689,0.69678,0.69682,124900002.0
2006-12-20 18:09:00,0.69684,0.69684,0.69662,0.69676,188000001.0
2006-12-20 18:10:00,0.69665,0.69665,0.69638,0.69656,141900000.0
2006-12-20 18:11:00,0.69653,0.69653,0.69647,0.69647,9600000.0
2006-12-20 18:12:00,0.69645,0.69645,0.69637,0.69642,90199999.0
2006-12-20 18:13:00,0.6964,0.69654,0.69635,0.69635,97300003.0
2006-12-20 18:14:00,0.6963,0.69631,0.69617,0.69631,88399999.0
2006-12-20 18:15:00,0.6964,0.69654,0.69631,0.69643,207899998.0
2006-12-20 18:16:00,0.69644,0.69652,0.69634,0.69652,287699999.0
2006-12-20 18:17:00,0.69643,0.69644,0.69634,0.69636,142399999.0
2006-12-20 18:18:00,0.69631,0.6965,0.6963,0.6964,278800001.0
2006-12-20 18:19:00,0.69638,0.69653,0.6963,0.69634,257400002.0
2006-12-20 18:20:00,0.69633,0.69639,0.69622,0.69639,91900000.0
2006-12-20 18:21:00,0.69639,0.69644,0.6963,0.69637,209200000.0
2006-12-20 18:22:00,0.69628,0.69632,0.69617,0.69629,131199997.0
2006-12-20 18:23:00,0.69627,0.69632,0.6962,0.69632,263899998.0
2006-12-20 18:24:00,0.69638,0.69659,0.69632,0.69642,281399997.0
2006-12-20 18:25:00,0.69622,0.69628,0.6961,0.69619,141800000.0
2006-12-20 18:26:00,0.69618,0.69642,0.69618,0.69629,131800002.0
2006-12-20 18:27:00,0.69617,0.69623,0.69607,0.69609,283900002.0
2006-12-20 18:28:00,0.69596,0.69596,0.69571,0.69595,164300000.0
2006-12-20 18:29:00,0.696,0.69602,0.69588,0.69602,179800000.0
2006-12-20 18:30:00,0.69601,0.69601,0.69582,0.69589,113499998.0
2006-12-20 18:31:00,0.69587,0.69611,0.69586,0.69598,252899999.0
2006-12-20 18:32:00,0.69603,0.69622,0.69595,0.69595,60700000.0
2006-12-20 18:33:00,0.69595,0.69611,0.69577,0.69577,205199998.0
2006-12-20 18:34:00,0.69582,0.69591,0.6958,0.6958,84300000.0
2006-12-20 18:35:00,0.69588,0.69592,0.69584,0.69585,127400000.0
2006-12-20 18:36:00,0.69587,0.69592,0.69579,0.69583,161299998.0
2006-12-20 18:37:00,0.69588,0.69597,0.69588,0.69596,102999998.0
2006-12-20 18:38:00,0.69586,0.69586,0.69561,0.69561,144599999.0
2006-12-20 18:39:00,0.69553,0.69566,0.69548,0.6955,358400001.0
2006-12-20 18:40:00,0.69543,0.69565,0.69535,0.69565,106000001.0
2006-12-20 18:41:00,0.6956,0.6957,0.69547,0.69548,210199998.0
2006-12-20 18:42:00,0.69552,0.69564,0.69543,0.69557,125000000.0
2006-12-20 18:43:00,0.6954,0.6955,0.69457,0.69522,600799995.0
2006-12-20 18:44:00,0.69516,0.69516,0.69458,0.69475,357900000.0
2006-12-20 18:45:00,0.69475,0.69486,0.69443,0.6946,508799995.0
2006-12-20 18:46:00,0.69464,0.69477,0.69454,0.69455,102200000.0
2006-12-20 18:47:00,0.69461,0.69469,0.6946,0.69466,136700000.0
2006-12-20 18:48:00,0.69468,0.69485,0.69468,0.6947,176100000.0
2006-12-20 18:49:00,0.69471,0.69489,0.69471,0.69488,112200000.0
2006-12-20 18:50:00,0.69487,0.69487,0.69478,0.69484,126500000.0
2006-12-20 18:51:00,0.69471,0.69478,0.69466,0.69472,99600001.0
2006-12-20 18:52:00,0.69476,0.69485,0.69476,0.6948,103299998.0
2006-12-20 18:53:00,0.69479,0.69479,0.69472,0.69478,79000001.0
2006-12-20 18:54:00,0.69478,0.69499,0.69478,0.69495,63300000.0
2006-12-20 18:55:00,0.69512,0.69523,0.69487,0.69514,171300000.0
2006-12-20 18:56:00,0.69522,0.69525,0.6952,0.6952,79000001.0
2006-12-20 18:57:00,0.69524,0.69534,0.69521,0.6953,80399999.0
2006-12-20 18:58:00,0.69525,0.69526,0.69512,0.69512,145099997.0
2006-12-20 18:59:00,0.69494,0.69506,0.6949,0.69497,166600001.0
2006-12-20 19:00:00,0.69495,0.69507,0.69495,0.69507,147499998.0
2006-12-20 19:01:00,0.69515,0.69515,0.69498,0.69501,58500000.0
2006-12-20 19:02:00,0.69507,0.69507,0.69493,0.69494,122599997.0
2006-12-20 19:03:00,0.69486,0.69507,0.69486,0.69486,194299999.0
2006-12-20 19:04:00,0.69482,0.69494,0.6947,0.6947,112700000.0
2006-12-20 19:05:00,0.69468,0.6949,0.69468,0.6949,79600000.0
2006-12-20 19:06:00,0.69502,0.69521,0.69502,0.69521,286499997.0
2006-12-20 19:07:00,0.69543,0.69566,0.69536,0.69563,321099996.0
2006-12-20 19:08:00,0.69581,0.69581,0.69562,0.69572,117899999.0
2006-12-20 19:09:00,0.69577,0.69577,0.69559,0.69568,163800000.0
2006-12-20 19:10:00,0.69575,0.69585,0.69572,0.69572,105299998.0
2006-12-20 19:11:00,0.69556,0.69564,0.69549,0.69558,144399999.0
2006-12-20 19:12:00,0.69558,0.69559,0.6954,0.69553,99900000.0
2006-12-20 19:13:00,0.69548,0.69556,0.69541,0.69547,102600000.0
2006-12-20 19:14:00,0.69547,0.69555,0.69547,0.69549,95599999.0
2006-12-20 19:15:00,0.69553,0.69569,0.69553,0.69567,86500001.0
2006-12-20 19:16:00,0.69565,0.69575,0.69565,0.69575,52700000.0
2006-12-20 19:17:00,0.69566,0.69568,0.69548,0.69559,104700000.0
2006-12-20 19:18:00,0.6956,0.69572,0.69559,0.69572,74500000.0
2006-12-20 19:19:00,0.69564,0.69573,0.69563,0.69568,86499999.0
2006-12-20 19:20:00,0.69554,0.6957,0.69549,0.69565,146100001.0
2006-12-20 19:21:00,0.69563,0.6957,0.69554,0.69567,144900000.0
2006-12-20 19:22:00,0.6957,0.69575,0.6957,0.69575,78800001.0
2006-12-20 19:23:00,0.69565,0.69575,0.69565,0.6957,64100000.0
2006-12-20 19:24:00,0.69585,0.69603,0.69585,0.6959,93999999.0
2006-12-20 19:25:00,0.696,0.69607,0.6958,0.69589,99099999.0
2006-12-20 19:26:00,0.6959,0.69595,0.6959,0.69595,70099999.0
2006-12-20 19:27:00,0.69589,0.69589,0.69543,0.69543,167900000.0
2006-12-20 19:28:00,0.69557,0.69557,0.69529,0.69543,142500000.0
2006-12-20 19:29:00,0.69538,0.69538,0.69524,0.69537,90099999.0
2006-12-20 19:30:00,0.69542,0.69542,0.69534,0.69542,59600000.0
2006-12-20 19:31:00,0.6956,0.69575,0.69559,0.69575,88399999.0
2006-12-20 19:32:00,0.69578,0.69595,0.69573,0.6958,167299999.0
2006-12-20 19:33:00,0.69578,0.69589,0.69573,0.6958,102600002.0
2006-12-20 19:34:00,0.69575,0.69583,0.69561,0.69583,208999999.0
2006-12-20 19:35:00,0.69577,0.69577,0.69538,0.69573,192200001.0
2006-12-20 19:36:00,0.69571,0.69573,0.69558,0.69563,169200000.0
2006-12-20 19:37:00,0.6956,0.69565,0.69558,0.69558,80800000.0
2006-12-20 19:38:00,0.69557,0.69557,0.69501,0.69501,87499998.0
2006-12-20 19:39:00,0.69493,0.69533,0.69493,0.69528,218599999.0
2006-12-20 19:40:00,0.69534,0.69534,0.69522,0.69533,63700000.0
2006-12-20 19:41:00,0.69543,0.69551,0.69537,0.69537,78900001.0
2006-12-20 19:42:00,0.69532,0.69536,0.69527,0.69527,71600001.0
2006-12-20 19:43:00,0.69527,0.69531,0.69521,0.69522,93200000.0
2006-12-20 19:44:00,0.69534,0.69539,0.69518,0.69532,113000001.0
2006-12-20 19:45:00,0.69533,0.69541,0.69524,0.69528,31000000.0
2006-12-20 19:46:00,0.69533,0.6954,0.69525,0.69535,122800000.0
2006-12-20 19:47:00,0.69533,0.69533,0.69526,0.69528,93200000.0
2006-12-20 19:48:00,0.69526,0.69541,0.69526,0.69532,63799999.0
2006-12-20 19:49:00,0.6953,0.69548,0.69515,0.69515,126299999.0
2006-12-20 19:50:00,0.69534,0.69544,0.69533,0.69539,78100000.0
2006-12-20 19:51:00,0.69547,0.6957,0.69545,0.6957,201200002.0
2006-12-20 19:52:00,0.6957,0.6957,0.69544,0.69556,146600000.0
2006-12-20 19:53:00,0.69556,0.6956,0.69549,0.69553,136499999.0
2006-12-20 19:54:00,0.69553,0.69582,0.69553,0.69573,141599997.0
2006-12-20 19:55:00,0.69568,0.69582,0.69568,0.69582,286099998.0
2006-12-20 19:56:00,0.6958,0.69586,0.69563,0.69578,234700000.0
2006-12-20 19:57:00,0.69585,0.69585,0.69575,0.69585,152000001.0
2006-12-20 19:58:00,0.69587,0.69595,0.69582,0.6959,182800001.0
2006-12-20 19:59:00,0.69594,0.6961,0.69593,0.69595,70399999.0
2006-12-20 20:00:00,0.69592,0.69593,0.69579,0.69582,254600000.0
2006-12-20 20:01:00,0.69583,0.69599,0.6958,0.69599,127999998.0
2006-12-20 20:02:00,0.696,0.696,0.69583,0.69583,92600000.0
2006-12-20 20:03:00,0.69588,0.69588,0.69573,0.69579,95899999.0
2006-12-20 20:04:00,0.6958,0.69595,0.69575,0.69592,118099999.0
2006-12-20 20:05:00,0.69599,0.69605,0.6959,0.69602,193399998.0
2006-12-20 20:06:00,0.69602,0.69606,0.69593,0.69605,325399995.0
2006-12-20 20:07:00,0.69605,0.69618,0.69597,0.69597,166699998.0
2006-12-20 20:08:00,0.69604,0.69617,0.69604,0.69606,90500001.0
2006-12-20 20:09:00,0.69608,0.69625,0.69595,0.69617,122800000.0
2006-12-20 20:10:00,0.69595,0.69613,0.69594,0.69613,101299998.0
2006-12-20 20:11:00,0.69607,0.6961,0.69604,0.6961,107499998.0
2006-12-20 20:12:00,0.69615,0.69615,0.69605,0.6961,53500000.0
2006-12-20 20:13:00,0.6962,0.69625,0.69588,0.69613,96600000.0
2006-12-20 20:14:00,0.69616,0.69627,0.69605,0.69627,133000000.0
2006-12-20 20:15:00,0.69624,0.69651,0.69624,0.69651,54400000.0
2006-12-20 20:16:00,0.69662,0.69681,0.69659,0.69663,387199999.0
2006-12-20 20:17:00,0.69663,0.6968,0.69659,0.69677,228400001.0
2006-12-20 20:18:00,0.69674,0.69682,0.69671,0.69682,82700000.0
2006-12-20 20:19:00,0.69685,0.69685,0.6968,0.69685,65099999.0
2006-12-20 20:20:00,0.69687,0.69687,0.69675,0.69685,130300001.0
2006-12-20 20:21:00,0.69677,0.69677,0.69648,0.69654,97100001.0
2006-12-20 20:22:00,0.6965,0.6965,0.69638,0.69638,133000001.0
2006-12-20 20:23:00,0.69636,0.69648,0.69629,0.69648,104799999.0
2006-12-20 20:24:00,0.69645,0.69645,0.69615,0.69645,173300003.0
2006-12-20 20:25:00,0.69645,0.69647,0.69635,0.6964,122000001.0
2006-12-20 20:26:00,0.69667,0.69675,0.69637,0.69637,74700002.0
2006-12-20 20:27:00,0.69639,0.69643,0.69634,0.69638,129299998.0
2006-12-20 20:28:00,0.69633,0.69633,0.69624,0.69627,41000000.0
2006-12-20 20:29:00,0.69625,0.6963,0.6962,0.69625,235300001.0
2006-12-20 20:30:00,0.69622,0.69644,0.69616,0.69644,301600001.0
2006-12-20 20:31:00,0.69646,0.69646,0.69629,0.69636,147300000.0
2006-12-20 20:32:00,0.69625,0.69634,0.69624,0.69624,113499999.0
2006-12-20 20:33:00,0.69623,0.69636,0.69621,0.69627,151999999.0
2006-12-20 20:34:00,0.69637,0.69643,0.69634,0.69643,127299998.0
2006-12-20 20:35:00,0.6964,0.6964,0.69615,0.69615,70900000.0
2006-12-20 20:36:00,0.69616,0.69644,0.69615,0.69617,159800000.0
2006-12-20 20:37:00,0.69619,0.69647,0.69617,0.69617,177399999.0
2006-12-20 20:38:00,0.69622,0.69628,0.69619,0.69628,166599999.0
2006-12-20 20:39:00,0.69628,0.69632,0.69623,0.69632,66300001.0
2006-12-20 20:40:00,0.6963,0.6964,0.69625,0.6963,168899999.0
2006-12-20 20:41:00,0.69628,0.69633,0.69615,0.69633,192800000.0
2006-12-20 20:42:00,0.69623,0.69623,0.69607,0.69618,70100000.0
2006-12-20 20:43:00,0.69623,0.6963,0.69621,0.69621,137600001.0
2006-12-20 20:44:00,0.69617,0.69622,0.69611,0.69617,94100000.0
2006-12-20 20:45:00,0.69613,0.69623,0.69608,0.69614,54200000.0
2006-12-20 20:46:00,0.69622,0.69622,0.69608,0.6961,74200000.0
2006-12-20 20:47:00,0.69619,0.69626,0.69616,0.69616,59200000.0
2006-12-20 20:48:00,0.69606,0.69616,0.6959,0.6959,74200000.0
2006-12-20 20:49:00,0.69589,0.69607,0.69589,0.69607,119600002.0
2006-12-20 20:50:00,0.69604,0.69604,0.69587,0.69587,184700000.0
2006-12-20 20:51:00,0.69611,0.69637,0.6961,0.69629,158000002.0
2006-12-20 20:52:00,0.6961,0.6962,0.69605,0.69605,66700000.0
2006-12-20 20:53:00,0.69615,0.6962,0.69607,0.6961,249199998.0
2006-12-20 20:54:00,0.6961,0.69615,0.69605,0.69615,178500003.0
2006-12-20 20:55:00,0.696,0.69615,0.696,0.69615,20700001.0
2006-12-20 20:56:00,0.69628,0.6964,0.69605,0.69633,127400000.0
2006-12-20 20:57:00,0.6963,0.6964,0.69615,0.6963,50200000.0
2006-12-20 20:58:00,0.69621,0.69621,0.69608,0.69608,276100002.0
2006-12-20 20:59:00,0.69612,0.69634,0.6961,0.6961,177599998.0
2006-12-20 21:00:00,0.69616,0.6965,0.69616,0.69643,212699999.0
2006-12-20 21:01:00,0.69629,0.69644,0.69629,0.69636,81800000.0
2006-12-20 21:02:00,0.69628,0.69632,0.69622,0.69628,103800002.0
2006-12-20 21:03:00,0.69635,0.6964,0.69625,0.6964,100900000.0
2006-12-20 21:04:00,0.69633,0.69641,0.69632,0.69632,77299999.0
2006-12-20 21:05:00,0.69642,0.69642,0.69629,0.6963,100600000.0
2006-12-20 21:06:00,0.69625,0.69639,0.69622,0.69622,124100001.0
2006-12-20 21:07:00,0.69628,0.69628,0.69623,0.69623,19000000.0
2006-12-20 21:08:00,0.69623,0.69623,0.69577,0.69593,127400000.0
2006-12-20 21:09:00,0.6959,0.69604,0.69589,0.69602,149600001.0
2006-12-20 21:10:00,0.69599,0.69602,0.69595,0.69598,124699998.0
2006-12-20 21:11:00,0.6959,0.6959,0.6959,0.6959,11100000.0
2006-12-20 21:12:00,0.69585,0.69598,0.69585,0.69592,146399998.0
2006-12-20 21:13:00,0.69595,0.6961,0.69595,0.69597,89799998.0
2006-12-20 21:14:00,0.69617,0.6962,0.69612,0.69612,105500001.0
2006-12-20 21:15:00,0.69607,0.69616,0.69593,0.69593,254699999.0
2006-12-20 21:16:00,0.69598,0.69608,0.69591,0.69603,157700000.0
2006-12-20 21:17:00,0.69608,0.69629,0.69601,0.69629,183800000.0
2006-12-20 21:18:00,0.69635,0.69635,0.69625,0.69632,159900001.0
2006-12-20 21:19:00,0.69635,0.69635,0.69625,0.6963,133699998.0
2006-12-20 21:20:00,0.69633,0.69634,0.69611,0.69623,187700000.0
2006-12-20 21:21:00,0.69633,0.69633,0.69617,0.69627,136600000.0
2006-12-20 21:22:00,0.69622,0.69622,0.69601,0.69601,100000001.0
2006-12-20 21:23:00,0.69603,0.69636,0.69603,0.69634,119000001.0
2006-12-20 21:24:00,0.69637,0.69642,0.69631,0.6964,130399998.0
2006-12-20 21:25:00,0.6964,0.69645,0.6964,0.69645,164799999.0
2006-12-20 21:26:00,0.69644,0.69653,0.69638,0.69647,133900000.0
2006-12-20 21:27:00,0.6965,0.69655,0.69645,0.69655,105800001.0
2006-12-20 21:28:00,0.69655,0.69655,0.6965,0.6965,73700001.0
2006-12-20 21:29:00,0.6965,0.69655,0.69635,0.69645,118400001.0
2006-12-20 21:30:00,0.69649,0.69654,0.69642,0.69647,183100001.0
2006-12-20 21:31:00,0.69649,0.69649,0.69646,0.69646,22300000.0
2006-12-20 21:32:00,0.6965,0.69655,0.69645,0.69655,87100000.0
2006-12-20 21:33:00,0.69652,0.69653,0.69644,0.69653,64599999.0
2006-12-20 21:34:00,0.69652,0.69652,0.69634,0.6964,103600000.0
2006-12-20 21:35:00,0.6964,0.6965,0.69639,0.69641,194399999.0
2006-12-20 21:36:00,0.6964,0.69653,0.69632,0.69653,196399999.0
2006-12-20 21:37:00,0.69652,0.6966,0.6965,0.69655,139499998.0
2006-12-20 21:38:00,0.69646,0.69653,0.69643,0.69651,109399998.0
2006-12-20 21:39:00,0.69646,0.6965,0.69633,0.6965,55900000.0
2006-12-20 21:40:00,0.69655,0.6966,0.6964,0.69658,158799999.0
2006-12-20 21:41:00,0.6965,0.69655,0.69645,0.69655,156200001.0
2006-12-20 21:42:00,0.6965,0.69671,0.69646,0.69671,101299999.0
2006-12-20 21:43:00,0.69676,0.69708,0.69676,0.69708,46700000.0
2006-12-20 21:44:00,0.6973,0.69745,0.69725,0.69725,41299999.0
2006-12-20 21:45:00,0.69735,0.69735,0.69712,0.69712,89400000.0
2006-12-20 21:46:00,0.69714,0.69724,0.69696,0.69696,73500000.0
2006-12-20 21:47:00,0.69693,0.69693,0.69644,0.69644,83100000.0
2006-12-20 21:48:00,0.6966,0.69668,0.6966,0.6966,25000000.0
2006-12-20 21:49:00,0.69649,0.6967,0.69646,0.6967,57399999.0
2006-12-20 21:50:00,0.69685,0.6969,0.69675,0.69682,96300000.0
2006-12-20 21:51:00,0.69674,0.69682,0.69661,0.69682,117899999.0
2006-12-20 21:52:00,0.6967,0.69681,0.69652,0.69681,101700000.0
2006-12-20 21:53:00,0.69669,0.69691,0.69669,0.69691,67800000.0
2006-12-20 21:54:00,0.69698,0.69702,0.6969,0.69693,133599998.0
2006-12-20 21:55:00,0.69691,0.69701,0.69681,0.69687,144499997.0
2006-12-20 21:56:00,0.69695,0.69695,0.69685,0.69685,53700001.0
2006-12-20 21:57:00,0.69688,0.69691,0.69676,0.6969,176599999.0
2006-12-20 21:58:00,0.6969,0.69695,0.6969,0.69695,54200001.0
2006-12-20 21:59:00,0.69692,0.69705,0.69692,0.69699,89600001.0
2006-12-20 22:00:00,0.69688,0.69711,0.69681,0.69711,95999998.0
2006-12-20 22:01:00,0.69702,0.69705,0.69695,0.697,81700001.0
2006-12-20 22:02:00,0.69702,0.69702,0.69691,0.69691,78900001.0
2006-12-20 22:03:00,0.69692,0.69692,0.69685,0.69685,61400000.0
2006-12-20 22:04:00,0.69683,0.6969,0.69682,0.69688,88199999.0
2006-12-20 22:05:00,0.69672,0.69689,0.69658,0.69674,91900000.0
2006-12-20 22:06:00,0.69675,0.69705,0.69675,0.6969,133600000.0
2006-12-20 22:07:00,0.69688,0.69688,0.69675,0.69675,72900000.0
2006-12-20 22:08:00,0.6969,0.69705,0.69685,0.69705,103300000.0
2006-12-20 22:09:00,0.69682,0.69682,0.69651,0.69655,56400000.0
2006-12-20 22:10:00,0.69664,0.69675,0.6964,0.6964,46300000.0
2006-12-20 22:11:00,0.69622,0.69648,0.69622,0.6963,107099998.0
2006-12-20 22:12:00,0.6962,0.69625,0.69612,0.69618,141100000.0
2006-12-20 22:13:00,0.69624,0.69624,0.69582,0.69582,126700001.0
2006-12-20 22:14:00,0.69582,0.69582,0.69562,0.69579,88600000.0
2006-12-20 22:15:00,0.69582,0.69584,0.69573,0.69579,105100000.0
2006-12-20 22:16:00,0.69573,0.69574,0.69539,0.69539,55800000.0
2006-12-20 22:17:00,0.69541,0.69569,0.69537,0.69569,64500000.0
2006-12-20 22:18:00,0.69547,0.69547,0.69516,0.69516,105500001.0
2006-12-20 22:19:00,0.6953,0.6954,0.6952,0.6953,111200000.0
2006-12-20 22:20:00,0.6953,0.6953,0.69519,0.69526,105100003.0
2006-12-20 22:21:00,0.69537,0.69544,0.69531,0.69539,111700000.0
2006-12-20 22:22:00,0.69551,0.69553,0.69545,0.69545,51700000.0
2006-12-20 22:23:00,0.69545,0.69563,0.69545,0.69562,53200001.0
2006-12-20 22:24:00,0.69555,0.69565,0.69552,0.69565,181799998.0
2006-12-20 22:25:00,0.69553,0.69563,0.69553,0.69559,112899999.0
2006-12-20 22:26:00,0.69558,0.69562,0.6955,0.6955,126600004.0
2006-12-20 22:27:00,0.69535,0.69546,0.69532,0.69544,110200002.0
2006-12-20 22:28:00,0.69518,0.69545,0.69518,0.69545,79300003.0
2006-12-20 22:29:00,0.69545,0.69545,0.69526,0.69537,97300000.0
2006-12-20 22:30:00,0.69543,0.69543,0.69527,0.69527,143700000.0
2006-12-20 22:31:00,0.69531,0.6954,0.69529,0.69529,85899999.0
2006-12-20 22:32:00,0.69545,0.69545,0.69545,0.69545,37500000.0
2006-12-20 22:33:00,0.6954,0.69545,0.6954,0.69545,96700000.0
2006-12-20 22:34:00,0.6954,0.69545,0.69515,0.69542,69900000.0
2006-12-20 22:35:00,0.69555,0.69564,0.69555,0.69564,87599999.0
2006-12-20 22:36:00,0.69575,0.69592,0.69575,0.6958,113900001.0
2006-12-20 22:37:00,0.69591,0.69615,0.69591,0.69615,60000000.0
2006-12-20 22:38:00,0.69611,0.69621,0.69588,0.69617,89299999.0
2006-12-20 22:39:00,0.6962,0.69625,0.6962,0.69625,14400000.0
2006-12-20 22:40:00,0.69616,0.69619,0.69601,0.69619,81000000.0
2006-12-20 22:41:00,0.69625,0.69625,0.69605,0.69605,58299999.0
2006-12-20 22:42:00,0.69603,0.69633,0.69603,0.69633,109300000.0
2006-12-20 22:43:00,0.69627,0.69627,0.69597,0.69619,250800001.0
2006-12-20 22:44:00,0.69622,0.69622,0.69602,0.69609,118099999.0
2006-12-20 22:45:00,0.6962,0.69633,0.69605,0.69618,192199999.0
2006-12-20 22:46:00,0.69625,0.6963,0.69606,0.69625,180199999.0
2006-12-20 22:47:00,0.69621,0.6963,0.69621,0.6963,96800000.0
2006-12-20 22:48:00,0.69628,0.6964,0.69615,0.6963,128499999.0
2006-12-20 22:49:00,0.69626,0.69631,0.69615,0.69631,131400001.0
2006-12-20 22:50:00,0.69631,0.69631,0.69598,0.6962,172300000.0
2006-12-20 22:51:00,0.6962,0.69625,0.69613,0.69622,257299994.0
2006-12-20 22:52:00,0.69638,0.6966,0.69638,0.69647,89199998.0
2006-12-20 22:53:00,0.69645,0.69645,0.69635,0.69645,81699999.0
2006-12-20 22:54:00,0.69639,0.69657,0.69628,0.6965,102099999.0
2006-12-20 22:55:00,0.69655,0.6967,0.69655,0.69655,86399998.0
2006-12-20 22:56:00,0.69665,0.69667,0.69655,0.6966,121300000.0
2006-12-20 22:57:00,0.69658,0.69659,0.69643,0.69643,153400001.0
2006-12-20 22:58:00,0.6964,0.6965,0.69635,0.6964,127999999.0
2006-12-20 22:59:00,0.69625,0.69645,0.6962,0.6962,183900001.0
2006-12-20 23:00:00,0.69633,0.69642,0.69622,0.69633,79700001.0
2006-12-20 23:01:00,0.6964,0.69647,0.6963,0.69645,75900000.0
2006-12-20 23:02:00,0.69642,0.69654,0.69631,0.69637,87700000.0
2006-12-20 23:03:00,0.69645,0.69645,0.69625,0.6964,87200003.0
2006-12-20 23:04:00,0.69641,0.69642,0.69625,0.69625,53300001.0
2006-12-20 23:05:00,0.6963,0.69649,0.69624,0.6964,122800000.0
2006-12-20 23:06:00,0.69642,0.69642,0.69625,0.69625,65400001.0
2006-12-20 23:07:00,0.69628,0.69651,0.69624,0.69645,53600000.0
2006-12-20 23:08:00,0.69664,0.69664,0.69643,0.69656,83100000.0
2006-12-20 23:09:00,0.69658,0.69658,0.69637,0.69637,71499998.0
2006-12-20 23:10:00,0.6963,0.69635,0.6963,0.6963,67099999.0
2006-12-20 23:11:00,0.69639,0.69653,0.69639,0.6964,76900000.0
2006-12-20 23:12:00,0.69638,0.69671,0.69638,0.69671,80300001.0
2006-12-20 23:13:00,0.69677,0.69681,0.6967,0.69681,92200001.0
2006-12-20 23:14:00,0.69683,0.6969,0.6968,0.6968,63100000.0
2006-12-20 23:15:00,0.69676,0.69676,0.69657,0.69657,87200001.0
2006-12-20 23:16:00,0.69672,0.69682,0.6967,0.69682,29500000.0
2006-12-20 23:17:00,0.69678,0.69678,0.69658,0.69669,45800000.0
2006-12-20 23:18:00,0.69679,0.69693,0.69661,0.69693,78700000.0
2006-12-20 23:19:00,0.69695,0.69698,0.69691,0.69693,63600000.0
2006-12-20 23:20:00,0.69695,0.69701,0.6968,0.697,151699999.0
2006-12-20 23:21:00,0.69694,0.69728,0.69681,0.69728,66300000.0
2006-12-20 23:22:00,0.69734,0.69756,0.69734,0.69748,114699999.0
2006-12-20 23:23:00,0.69747,0.69752,0.69741,0.69744,93200001.0
2006-12-20 23:24:00,0.69741,0.69744,0.69731,0.69744,44700000.0
2006-12-20 23:25:00,0.69739,0.69748,0.69715,0.69748,123499997.0
2006-12-20 23:26:00,0.6975,0.69754,0.69744,0.69748,100200000.0
2006-12-20 23:27:00,0.69749,0.69755,0.69734,0.69734,81399999.0
2006-12-20 23:28:00,0.69707,0.69715,0.69674,0.69715,41400000.0
2006-12-20 23:29:00,0.69739,0.69739,0.69716,0.69727,103299999.0
2006-12-20 23:30:00,0.69726,0.69742,0.69726,0.69742,100100002.0
2006-12-20 23:31:00,0.69739,0.6974,0.69733,0.69733,47500000.0
2006-12-20 23:32:00,0.69732,0.69732,0.69717,0.69723,51700000.0
2006-12-20 23:33:00,0.69712,0.69723,0.69706,0.69706,121600001.0
2006-12-20 23:34:00,0.69699,0.69701,0.6969,0.69698,56200000.0
2006-12-20 23:35:00,0.69705,0.69705,0.69689,0.69703,53799999.0
2006-12-20 23:36:00,0.69693,0.69704,0.69692,0.69703,77600000.0
2006-12-20 23:37:00,0.69695,0.69695,0.69672,0.69675,60600002.0
2006-12-20 23:38:00,0.69681,0.697,0.69681,0.697,79299998.0
2006-12-20 23:39:00,0.697,0.69711,0.69697,0.69697,93100001.0
2006-12-20 23:40:00,0.69709,0.69726,0.69709,0.69715,70400000.0
2006-12-20 23:41:00,0.69745,0.69792,0.69732,0.69736,108099998.0
2006-12-20 23:42:00,0.69731,0.69754,0.69731,0.69744,115399999.0
2006-12-20 23:43:00,0.69742,0.69742,0.69721,0.69728,70200000.0
2006-12-20 23:44:00,0.69717,0.69728,0.69717,0.69728,135500001.0
2006-12-20 23:45:00,0.69665,0.69665,0.69471,0.69496,78000000.0
2006-12-20 23:46:00,0.69534,0.69534,0.69478,0.6948,112199998.0
2006-12-20 23:47:00,0.69474,0.69475,0.69434,0.69434,84000001.0
2006-12-20 23:48:00,0.69428,0.69441,0.6942,0.6942,98599998.0
2006-12-20 23:49:00,0.69448,0.69453,0.69424,0.69445,66200000.0
2006-12-20 23:50:00,0.69442,0.69442,0.69395,0.69405,98200001.0
2006-12-20 23:51:00,0.694,0.6941,0.69396,0.69396,103000001.0
2006-12-20 23:52:00,0.69397,0.69431,0.69397,0.69428,85300000.0
2006-12-20 23:53:00,0.69432,0.69448,0.69432,0.69436,54200000.0
2006-12-20 23:54:00,0.69417,0.69425,0.69404,0.69409,93700000.0
2006-12-20 23:55:00,0.6941,0.69421,0.69409,0.69416,74900001.0
2006-12-20 23:56:00,0.69422,0.69422,0.69409,0.69412,106599999.0
2006-12-20 23:57:00,0.6941,0.69415,0.6941,0.6941,90400000.0
2006-12-20 23:58:00,0.69408,0.69416,0.69398,0.6941,45000000.0
2006-12-20 23:59:00,0.69417,0.69435,0.69417,0.69424,65100000.0
2006-12-21 00:00:00,0.69437,0.69437,0.69429,0.69429,49100000.0
2006-12-21 00:01:00,0.6943,0.69432,0.6941,0.6941,53299999.0
2006-12-21 00:02:00,0.69408,0.69408,0.69384,0.69384,65400000.0
2006-12-21 00:03:00,0.69371,0.69371,0.69326,0.69326,43700000.0
2006-12-21 00:04:00,0.69319,0.69326,0.69312,0.69326,102100001.0
2006-12-21 00:05:00,0.69307,0.69307,0.69248,0.69248,74999999.0
2006-12-21 00:06:00,0.69247,0.69263,0.69221,0.69263,122400000.0
2006-12-21 00:07:00,0.69265,0.69266,0.6926,0.69261,61900001.0
2006-12-21 00:08:00,0.6925,0.69268,0.69246,0.69268,82900000.0
2006-12-21 00:09:00,0.69266,0.69302,0.69266,0.693,65600000.0
2006-12-21 00:10:00,0.69292,0.6933,0.69292,0.6933,104100000.0
2006-12-21 00:11:00,0.69322,0.69326,0.69305,0.69326,165599998.0
2006-12-21 00:12:00,0.6932,0.69338,0.6932,0.69338,53299999.0
2006-12-21 00:13:00,0.69349,0.69374,0.69349,0.69374,86100000.0
2006-12-21 00:14:00,0.69362,0.69362,0.69333,0.69354,71400001.0
2006-12-21 00:15:00,0.69346,0.69346,0.69333,0.69333,40300000.0
2006-12-21 00:16:00,0.6933,0.69335,0.69326,0.6933,88600000.0
2006-12-21 00:17:00,0.69332,0.69352,0.6933,0.69352,93200000.0
2006-12-21 00:18:00,0.69359,0.69367,0.69352,0.69367,111000001.0
2006-12-21 00:19:00,0.69369,0.69377,0.69355,0.69365,159899998.0
2006-12-21 00:20:00,0.69356,0.69356,0.69345,0.69345,67800001.0
2006-12-21 00:21:00,0.69352,0.69405,0.69352,0.69405,73200000.0
2006-12-21 00:22:00,0.69383,0.6941,0.6938,0.69407,107299999.0
2006-12-21 00:23:00,0.69405,0.69405,0.69387,0.69387,72199998.0
2006-12-21 00:24:00,0.69407,0.69407,0.694,0.69405,35599999.0
2006-12-21 00:25:00,0.69403,0.69403,0.69377,0.69384,80799999.0
2006-12-21 00:26:00,0.69384,0.69384,0.69334,0.6936,92100002.0
2006-12-21 00:27:00,0.69368,0.69374,0.69363,0.69366,59000000.0
2006-12-21 00:28:00,0.69352,0.69366,0.69352,0.6936,132999999.0
2006-12-21 00:29:00,0.69348,0.69348,0.69342,0.69343,40600000.0
2006-12-21 00:30:00,0.69358,0.69376,0.69351,0.69351,107699999.0
2006-12-21 00:31:00,0.69369,0.69382,0.69364,0.69382,68400000.0
2006-12-21 00:32:00,0.69388,0.69393,0.6938,0.6938,85200000.0
2006-12-21 00:33:00,0.6939,0.69392,0.69367,0.69375,87699999.0
2006-12-21 00:34:00,0.69395,0.69395,0.6939,0.69395,36600000.0
2006-12-21 00:35:00,0.69386,0.69392,0.69376,0.69384,95699999.0
2006-12-21 00:36:00,0.6939,0.6939,0.6938,0.69385,78200000.0
2006-12-21 00:37:00,0.69405,0.69405,0.69378,0.69378,183099995.0
2006-12-21 00:38:00,0.69385,0.69393,0.69379,0.69393,136200000.0
2006-12-21 00:39:00,0.69395,0.69395,0.69385,0.69395,136200001.0
2006-12-21 00:40:00,0.69386,0.69397,0.69381,0.69394,112800002.0
2006-12-21 00:41:00,0.694,0.69417,0.69389,0.69415,60700000.0
2006-12-21 00:42:00,0.6941,0.69425,0.6941,0.69425,35800000.0
2006-12-21 00:43:00,0.69432,0.69432,0.69419,0.69419,66599999.0
2006-12-21 00:44:00,0.69426,0.69428,0.69416,0.69421,49400000.0
2006-12-21 00:45:00,0.69425,0.69435,0.69425,0.6943,46500000.0
2006-12-21 00:46:00,0.69429,0.69435,0.69427,0.69435,104900000.0
2006-12-21 00:47:00,0.69442,0.69442,0.69433,0.69433,60100001.0
2006-12-21 00:48:00,0.69446,0.69452,0.69437,0.69452,73200000.0
2006-12-21 00:49:00,0.69447,0.69462,0.69443,0.69458,83600000.0
2006-12-21 00:50:00,0.69447,0.69447,0.69435,0.6944,82800000.0
2006-12-21 00:51:00,0.69433,0.69437,0.69433,0.69437,8700000.0
2006-12-21 00:52:00,0.69437,0.69439,0.69423,0.69432,70000000.0
2006-12-21 00:53:00,0.69426,0.69426,0.6938,0.69415,101899999.0
2006-12-21 00:54:00,0.69418,0.69418,0.69399,0.694,126600001.0
2006-12-21 00:55:00,0.69392,0.69423,0.69391,0.69423,130999999.0
2006-12-21 00:56:00,0.69418,0.69424,0.69404,0.69424,70700001.0
2006-12-21 00:57:00,0.69414,0.6942,0.69407,0.6942,52500000.0
2006-12-21 00:58:00,0.69423,0.69423,0.69388,0.69418,128799999.0
2006-12-21 00:59:00,0.69412,0.69412,0.69387,0.69387,73300000.0
2006-12-21 01:00:00,0.69385,0.6941,0.69385,0.6941,62799999.0
2006-12-21 01:01:00,0.69425,0.69438,0.69418,0.69418,74100000.0
2006-12-21 01:02:00,0.69429,0.69433,0.69416,0.69416,74900000.0
2006-12-21 01:03:00,0.69416,0.69422,0.6941,0.69412,80100001.0
2006-12-21 01:04:00,0.69422,0.69448,0.69422,0.69448,77299998.0
2006-12-21 01:05:00,0.6943,0.6943,0.69417,0.69417,20000000.0
2006-12-21 01:06:00,0.69434,0.69451,0.69431,0.69431,50000000.0
2006-12-21 01:07:00,0.69428,0.6945,0.69427,0.6945,72600000.0
2006-12-21 01:08:00,0.69443,0.69444,0.69443,0.69444,20300000.0
2006-12-21 01:09:00,0.69451,0.69468,0.69451,0.69468,61499999.0
2006-12-21 01:10:00,0.69466,0.69475,0.69462,0.6947,106899998.0
2006-12-21 01:11:00,0.69468,0.69488,0.69447,0.69447,85199999.0
2006-12-21 01:12:00,0.69449,0.69478,0.69449,0.69468,120700000.0
2006-12-21 01:13:00,0.69477,0.69477,0.6947,0.69475,94900000.0
2006-12-21 01:14:00,0.69464,0.69476,0.69464,0.69474,87499999.0
2006-12-21 01:15:00,0.69485,0.69485,0.69485,0.69485,39800000.0
2006-12-21 01:16:00,0.69478,0.69481,0.69474,0.69475,46900000.0
2006-12-21 01:17:00,0.69482,0.69488,0.69482,0.69488,18300000.0
2006-12-21 01:18:00,0.69491,0.69491,0.69474,0.69475,104600000.0
2006-12-21 01:19:00,0.69467,0.69484,0.69467,0.69476,47100000.0
2006-12-21 01:20:00,0.6947,0.69474,0.69457,0.69467,81100000.0
2006-12-21 01:21:00,0.69465,0.69475,0.69465,0.69475,63700001.0
2006-12-21 01:22:00,0.69453,0.69453,0.69443,0.69449,56400000.0
2006-12-21 01:23:00,0.69445,0.69454,0.69437,0.69442,102700000.0
2006-12-21 01:24:00,0.6944,0.69452,0.69438,0.69452,73200000.0
2006-12-21 01:25:00,0.69451,0.69451,0.69425,0.69443,123600000.0
2006-12-21 01:26:00,0.69449,0.69458,0.69444,0.69456,204300002.0
2006-12-21 01:27:00,0.69453,0.6946,0.69433,0.69433,103100001.0
2006-12-21 01:28:00,0.69432,0.6946,0.69431,0.69445,150500000.0
2006-12-21 01:29:00,0.6945,0.6945,0.69447,0.69447,30899999.0
2006-12-21 01:30:00,0.6946,0.69468,0.69453,0.69455,84500000.0
2006-12-21 01:31:00,0.6945,0.69455,0.69445,0.69455,90500000.0
2006-12-21 01:32:00,0.6945,0.6946,0.6945,0.69455,105599999.0
2006-12-21 01:33:00,0.69452,0.69464,0.69449,0.69453,102300001.0
2006-12-21 01:34:00,0.69456,0.69456,0.69433,0.69455,92600000.0
2006-12-21 01:35:00,0.69459,0.6946,0.69452,0.69453,91899999.0
2006-12-21 01:36:00,0.6945,0.6945,0.69424,0.69449,106699996.0
2006-12-21 01:37:00,0.69459,0.69463,0.69453,0.69453,40600001.0
2006-12-21 01:38:00,0.69464,0.69464,0.69463,0.69463,20700000.0
2006-12-21 01:39:00,0.69466,0.69485,0.69466,0.6948,38900000.0
2006-12-21 01:40:00,0.69498,0.69508,0.6949,0.69492,92299998.0
2006-12-21 01:41:00,0.69504,0.69513,0.6949,0.69511,85300000.0
2006-12-21 01:42:00,0.69501,0.69509,0.69493,0.69493,105199998.0
2006-12-21 01:43:00,0.69501,0.69507,0.69501,0.69501,89599999.0
2006-12-21 01:44:00,0.69491,0.695,0.69477,0.6948,110899999.0
2006-12-21 01:45:00,0.6948,0.69485,0.69475,0.69485,62599998.0
2006-12-21 01:46:00,0.69483,0.69501,0.69483,0.69487,133299997.0
2006-12-21 01:47:00,0.69495,0.69497,0.69467,0.69467,87300001.0
2006-12-21 01:48:00,0.69495,0.69496,0.69489,0.69496,69400001.0
2006-12-21 01:49:00,0.69496,0.69496,0.69484,0.69496,60599999.0
2006-12-21 01:50:00,0.69501,0.6951,0.69475,0.69504,80599998.0
2006-12-21 01:51:00,0.69498,0.69498,0.69488,0.6949,39799999.0
2006-12-21 01:52:00,0.69482,0.695,0.69482,0.695,49300001.0
2006-12-21 01:53:00,0.69503,0.69508,0.69492,0.69508,79899998.0
2006-12-21 01:54:00,0.69511,0.69517,0.69501,0.69514,72599999.0
2006-12-21 01:55:00,0.69502,0.69504,0.69485,0.69491,142900003.0
2006-12-21 01:56:00,0.69508,0.69553,0.69508,0.69553,65400000.0
2006-12-21 01:57:00,0.69548,0.69548,0.6952,0.69537,129800000.0
2006-12-21 01:58:00,0.69533,0.69533,0.69515,0.69515,98199998.0
2006-12-21 01:59:00,0.69507,0.69526,0.69507,0.6951,44400000.0
2006-12-21 02:00:00,0.69512,0.69515,0.6951,0.69515,31800000.0
2006-12-21 02:01:00,0.69525,0.69525,0.6952,0.69525,73399999.0
2006-12-21 02:02:00,0.6952,0.69525,0.69515,0.69518,138699999.0
2006-12-21 02:03:00,0.69512,0.69532,0.69506,0.69512,89600000.0
2006-12-21 02:04:00,0.69527,0.69532,0.6952,0.69522,58999999.0
2006-12-21 02:05:00,0.69513,0.69522,0.69508,0.69522,60600000.0
2006-12-21 02:06:00,0.69514,0.69514,0.69499,0.69505,74800001.0
2006-12-21 02:07:00,0.69501,0.69512,0.69501,0.69512,53299999.0
2006-12-21 02:08:00,0.69506,0.69519,0.69505,0.69505,87000000.0
2006-12-21 02:09:00,0.69498,0.69501,0.69493,0.69493,72600000.0
2006-12-21 02:10:00,0.69498,0.69498,0.69471,0.69486,87899999.0
2006-12-21 02:11:00,0.69482,0.69482,0.69468,0.69471,57499999.0
2006-12-21 02:12:00,0.6947,0.69482,0.6947,0.69482,24600001.0
2006-12-21 02:13:00,0.6947,0.69482,0.69469,0.69473,25400000.0
2006-12-21 02:14:00,0.69474,0.69474,0.69453,0.69461,110000000.0
2006-12-21 02:15:00,0.69453,0.69466,0.69451,0.69451,78900002.0
2006-12-21 02:16:00,0.69443,0.69455,0.69443,0.6945,81900000.0
2006-12-21 02:17:00,0.69448,0.6945,0.69436,0.69448,90999999.0
2006-12-21 02:18:00,0.69435,0.69449,0.69435,0.69444,82600000.0
2006-12-21 02:19:00,0.69442,0.69446,0.69433,0.69436,77700000.0
2006-12-21 02:20:00,0.6945,0.69454,0.69443,0.69444,95400000.0
2006-12-21 02:21:00,0.6944,0.69442,0.69438,0.69438,44000000.0
2006-12-21 02:22:00,0.69435,0.69441,0.69428,0.69428,46700000.0
2006-12-21 02:23:00,0.69409,0.69437,0.69409,0.69424,168800001.0
2006-12-21 02:24:00,0.69415,0.69424,0.69385,0.69385,109099997.0
2006-12-21 02:25:00,0.69371,0.69384,0.69364,0.69377,73499998.0
2006-12-21 02:26:00,0.69377,0.69377,0.69353,0.69353,100299999.0
2006-12-21 02:27:00,0.69355,0.69356,0.69325,0.69341,66099999.0
2006-12-21 02:28:00,0.69328,0.6935,0.69328,0.6935,94000001.0
2006-12-21 02:29:00,0.6935,0.6935,0.69313,0.69322,133600000.0
2006-12-21 02:30:00,0.69338,0.69351,0.69335,0.69351,49300000.0
2006-12-21 02:31:00,0.69346,0.69358,0.69339,0.69358,88500001.0
2006-12-21 02:32:00,0.69349,0.69369,0.69347,0.69369,64600001.0
2006-12-21 02:33:00,0.69373,0.69373,0.69349,0.69349,49200000.0
2006-12-21 02:34:00,0.6936,0.69366,0.69335,0.69345,100600000.0
2006-12-21 02:35:00,0.69335,0.69345,0.69335,0.69335,89800002.0
2006-12-21 02:36:00,0.69332,0.69341,0.69324,0.69324,145299999.0
2006-12-21 02:37:00,0.69328,0.69328,0.69309,0.69309,56500000.0
2006-12-21 02:38:00,0.69306,0.69306,0.69282,0.69287,74800000.0
2006-12-21 02:39:00,0.69263,0.69292,0.69248,0.69274,158500002.0
2006-12-21 02:40:00,0.6927,0.69291,0.69267,0.69291,96999999.0
2006-12-21 02:41:00,0.69273,0.69278,0.69265,0.69278,73900000.0
2006-12-21 02:42:00,0.6929,0.69299,0.6929,0.69294,67599999.0
2006-12-21 02:43:00,0.693,0.69307,0.69298,0.69299,103099999.0
2006-12-21 02:44:00,0.69301,0.69316,0.69301,0.69316,55800000.0
2006-12-21 02:45:00,0.6932,0.69329,0.69306,0.69329,59599999.0
2006-12-21 02:46:00,0.69324,0.69332,0.69298,0.69298,102000000.0
2006-12-21 02:47:00,0.69326,0.69326,0.69311,0.69323,108499998.0
2006-12-21 02:48:00,0.69311,0.69331,0.69311,0.69324,98500000.0
2006-12-21 02:49:00,0.69314,0.69322,0.69303,0.69305,54200000.0
2006-12-21 02:50:00,0.69309,0.69315,0.69309,0.69315,80000000.0
2006-12-21 02:51:00,0.69327,0.69338,0.69322,0.6933,90499999.0
2006-12-21 02:52:00,0.69334,0.69347,0.6933,0.6933,128999999.0
2006-12-21 02:53:00,0.69336,0.6936,0.69336,0.69347,101100000.0
2006-12-21 02:54:00,0.69356,0.69356,0.69326,0.69337,132800000.0
2006-12-21 02:55:00,0.69321,0.69321,0.69297,0.6931,64299999.0
2006-12-21 02:56:00,0.69319,0.69329,0.69286,0.69323,77800000.0
2006-12-21 02:57:00,0.6933,0.69343,0.6933,0.69341,60499998.0
2006-12-21 02:58:00,0.6934,0.69347,0.69335,0.69335,109399999.0
2006-12-21 02:59:00,0.69341,0.6938,0.69341,0.69379,70800000.0
2006-12-21 03:00:00,0.69404,0.69408,0.69392,0.694,142599999.0
2006-12-21 03:01:00,0.69398,0.6941,0.69387,0.6941,121400000.0
2006-12-21 03:02:00,0.69397,0.69405,0.69393,0.69405,62300000.0
2006-12-21 03:03:00,0.6941,0.69418,0.694,0.69406,104600002.0
2006-12-21 03:04:00,0.69418,0.69419,0.69412,0.69412,76000000.0
2006-12-21 03:05:00,0.69405,0.69423,0.69405,0.69423,103100000.0
2006-12-21 03:06:00,0.69408,0.69415,0.69406,0.69415,94900001.0
2006-12-21 03:07:00,0.69406,0.69406,0.69375,0.6938,73300001.0
2006-12-21 03:08:00,0.69378,0.69385,0.69369,0.69375,146900002.0
2006-12-21 03:09:00,0.69384,0.69386,0.69384,0.69386,13200000.0
2006-12-21 03:10:00,0.69393,0.69403,0.69388,0.69389,124300000.0
2006-12-21 03:11:00,0.69391,0.69397,0.69391,0.69397,93100000.0
2006-12-21 03:12:00,0.694,0.694,0.69376,0.69393,135400001.0
2006-12-21 03:13:00,0.69395,0.69407,0.69395,0.69398,92099999.0
2006-12-21 03:14:00,0.69391,0.69402,0.69391,0.69402,65399998.0
2006-12-21 03:15:00,0.69396,0.69396,0.69375,0.69375,102599999.0
2006-12-21 03:16:00,0.69381,0.69389,0.69378,0.69385,61300000.0
2006-12-21 03:17:00,0.69376,0.69382,0.69369,0.69371,70199998.0
2006-12-21 03:18:00,0.69388,0.694,0.69385,0.69397,76000001.0
2006-12-21 03:19:00,0.69383,0.6941,0.69383,0.69396,99699997.0
2006-12-21 03:20:00,0.694,0.69405,0.69393,0.694,121700000.0
2006-12-21 03:21:00,0.69396,0.69399,0.69396,0.69399,32200001.0
2006-12-21 03:22:00,0.69388,0.69401,0.69388,0.69394,104999999.0
2006-12-21 03:23:00,0.69397,0.69405,0.69397,0.694,64100000.0
2006-12-21 03:24:00,0.69397,0.69397,0.69382,0.69382,25400000.0
2006-12-21 03:25:00,0.6937,0.69372,0.69355,0.69372,129900002.0
2006-12-21 03:26:00,0.69377,0.69385,0.69366,0.69366,91500001.0
2006-12-21 03:27:00,0.6937,0.6937,0.69362,0.69369,98300001.0
2006-12-21 03:28:00,0.69361,0.69365,0.69348,0.69348,63200000.0
2006-12-21 03:29:00,0.6935,0.69357,0.6935,0.69357,27400000.0
2006-12-21 03:30:00,0.69358,0.69363,0.69355,0.69355,49100000.0
2006-12-21 03:31:00,0.69361,0.69369,0.69355,0.69363,103499998.0
2006-12-21 03:32:00,0.69352,0.69353,0.69339,0.69353,78300000.0
2006-12-21 03:33:00,0.69357,0.69363,0.69357,0.69361,72000000.0
2006-12-21 03:34:00,0.69362,0.69378,0.69362,0.69372,92500001.0
2006-12-21 03:35:00,0.69378,0.69378,0.69365,0.6937,94099999.0
2006-12-21 03:36:00,0.69365,0.69369,0.69365,0.69368,83300000.0
2006-12-21 03:37:00,0.69375,0.69375,0.69365,0.69367,71600001.0
2006-12-21 03:38:00,0.6937,0.69375,0.6937,0.69375,73000002.0
2006-12-21 03:39:00,0.69375,0.69375,0.69365,0.6937,47800000.0
2006-12-21 03:40:00,0.69365,0.69375,0.69365,0.69375,76499998.0
2006-12-21 03:41:00,0.69362,0.694,0.69362,0.69397,110699999.0
2006-12-21 03:42:00,0.69385,0.69405,0.69385,0.69405,73399999.0
2006-12-21 03:43:00,0.69387,0.69387,0.69381,0.69381,71000000.0
2006-12-21 03:44:00,0.69387,0.69393,0.69385,0.69388,39700000.0
2006-12-21 03:45:00,0.694,0.694,0.6939,0.6939,26299999.0
2006-12-21 03:46:00,0.69388,0.69419,0.69386,0.69419,101200000.0
2006-12-21 03:47:00,0.69436,0.69461,0.69419,0.69429,88899999.0
2006-12-21 03:48:00,0.69429,0.69465,0.69429,0.69465,145899999.0
2006-12-21 03:49:00,0.6947,0.69504,0.6947,0.69504,94000000.0
2006-12-21 03:50:00,0.69502,0.69508,0.695,0.69508,89700002.0
2006-12-21 03:51:00,0.69511,0.69511,0.69501,0.69501,69000000.0
2006-12-21 03:52:00,0.69506,0.69513,0.69505,0.69513,58400000.0
2006-12-21 03:53:00,0.69508,0.69512,0.69503,0.69503,51200000.0
2006-12-21 03:54:00,0.69495,0.6953,0.69495,0.6953,65499999.0
2006-12-21 03:55:00,0.6952,0.69532,0.69517,0.69532,162300003.0
2006-12-21 03:56:00,0.69531,0.69552,0.69531,0.69548,71700000.0
2006-12-21 03:57:00,0.69555,0.6956,0.6954,0.6956,97099998.0
2006-12-21 03:58:00,0.69557,0.69557,0.69541,0.6955,141800001.0
2006-12-21 03:59:00,0.69552,0.6956,0.69542,0.69542,78800001.0
2006-12-21 04:00:00,0.69552,0.69561,0.69552,0.69557,92399999.0
2006-12-21 04:01:00,0.69559,0.69566,0.69551,0.69565,113400001.0
2006-12-21 04:02:00,0.69568,0.69568,0.69544,0.69544,38200000.0
2006-12-21 04:03:00,0.69536,0.69548,0.69536,0.69537,105299999.0
2006-12-21 04:04:00,0.69532,0.69538,0.69515,0.69515,92600000.0
2006-12-21 04:05:00,0.69507,0.69518,0.6949,0.6949,54100000.0
2006-12-21 04:06:00,0.69482,0.69499,0.69476,0.69491,131499999.0
2006-12-21 04:07:00,0.6949,0.69494,0.69482,0.69494,91400000.0
2006-12-21 04:08:00,0.69509,0.69509,0.69478,0.69478,90899999.0
2006-12-21 04:09:00,0.69477,0.69484,0.69477,0.6948,73400000.0
2006-12-21 04:10:00,0.69476,0.69485,0.69472,0.69478,98399998.0
2006-12-21 04:11:00,0.69482,0.69482,0.69474,0.69482,61500000.0
2006-12-21 04:12:00,0.69492,0.69492,0.69474,0.6948,75500001.0
2006-12-21 04:13:00,0.69482,0.69482,0.69475,0.69475,79800000.0
2006-12-21 04:14:00,0.69474,0.69475,0.69467,0.69467,51599999.0
2006-12-21 04:15:00,0.69479,0.69487,0.69478,0.69478,84999998.0
2006-12-21 04:16:00,0.69467,0.6948,0.69467,0.69472,60100000.0
2006-12-21 04:17:00,0.6948,0.69488,0.69478,0.69484,160300000.0
2006-12-21 04:18:00,0.69486,0.69486,0.69478,0.69484,96099999.0
2006-12-21 04:19:00,0.69483,0.6949,0.69481,0.69485,53099999.0
2006-12-21 04:20:00,0.69481,0.69488,0.69481,0.69488,37400000.0
2006-12-21 04:21:00,0.69497,0.69506,0.6949,0.6949,118600002.0
2006-12-21 04:22:00,0.69496,0.69513,0.69496,0.695,74100000.0
2006-12-21 04:23:00,0.69505,0.69509,0.69502,0.69509,66700000.0
2006-12-21 04:24:00,0.6951,0.69515,0.69505,0.69505,75300000.0
2006-12-21 04:25:00,0.69522,0.69522,0.69509,0.69509,85200000.0
2006-12-21 04:26:00,0.69504,0.69517,0.69504,0.69505,96300000.0
2006-12-21 04:27:00,0.69529,0.69531,0.69519,0.69521,158099998.0
2006-12-21 04:28:00,0.69533,0.69534,0.6952,0.69534,72700000.0
2006-12-21 04:29:00,0.69527,0.69531,0.69521,0.69528,89200000.0
2006-12-21 04:30:00,0.69513,0.69527,0.69513,0.69527,94600000.0
2006-12-21 04:31:00,0.69526,0.69549,0.69526,0.6954,73899999.0
2006-12-21 04:32:00,0.69536,0.69554,0.69536,0.69551,72500000.0
2006-12-21 04:33:00,0.69548,0.69553,0.69544,0.69546,98299997.0
2006-12-21 04:34:00,0.6955,0.6955,0.6953,0.69531,106599997.0
2006-12-21 04:35:00,0.69527,0.69542,0.69526,0.69542,93599999.0
2006-12-21 04:36:00,0.69539,0.69539,0.6953,0.69535,72099999.0
2006-12-21 04:37:00,0.69528,0.69528,0.69522,0.69522,12800000.0
2006-12-21 04:38:00,0.6953,0.69535,0.6952,0.69535,76800000.0
2006-12-21 04:39:00,0.69535,0.6954,0.6953,0.69535,83500002.0
2006-12-21 04:40:00,0.69535,0.69535,0.6953,0.6953,103199999.0
2006-12-21 04:41:00,0.69532,0.69532,0.69517,0.69522,77600001.0
2006-12-21 04:42:00,0.69525,0.69529,0.69515,0.69529,97100000.0
2006-12-21 04:43:00,0.69527,0.69533,0.69518,0.69518,43300000.0
2006-12-21 04:44:00,0.69529,0.69533,0.69515,0.69515,91900001.0
2006-12-21 04:45:00,0.69517,0.69525,0.69517,0.69525,56300001.0
2006-12-21 04:46:00,0.69525,0.69525,0.69515,0.69515,178400002.0
2006-12-21 04:47:00,0.69516,0.69517,0.695,0.69515,119000001.0
2006-12-21 04:48:00,0.69518,0.69521,0.69505,0.69515,135499998.0
2006-12-21 04:49:00,0.69512,0.69513,0.69499,0.69501,138000001.0
2006-12-21 04:50:00,0.69506,0.69514,0.69499,0.69514,111100002.0
2006-12-21 04:51:00,0.69513,0.69513,0.69502,0.69502,66500001.0
2006-12-21 04:52:00,0.6951,0.6952,0.69509,0.69512,120099999.0
2006-12-21 04:53:00,0.69489,0.69504,0.69488,0.69488,64400000.0
2006-12-21 04:54:00,0.69478,0.69497,0.69472,0.69497,86199999.0
2006-12-21 04:55:00,0.69507,0.6951,0.69502,0.69509,59700001.0
2006-12-21 04:56:00,0.69504,0.69513,0.69501,0.69501,111699999.0
2006-12-21 04:57:00,0.69495,0.69495,0.6947,0.6949,70800001.0
2006-12-21 04:58:00,0.69474,0.69488,0.69474,0.69482,92800000.0
2006-12-21 04:59:00,0.69497,0.69508,0.69491,0.69503,80000000.0
2006-12-21 05:00:00,0.69502,0.69502,0.69494,0.69502,70900001.0
2006-12-21 05:01:00,0.69501,0.69512,0.69485,0.69498,113400002.0
2006-12-21 05:02:00,0.695,0.69515,0.69494,0.69494,86999999.0
2006-12-21 05:03:00,0.69497,0.69502,0.69491,0.69497,68100000.0
2006-12-21 05:04:00,0.69507,0.69518,0.69495,0.69502,177000001.0
2006-12-21 05:05:00,0.695,0.69505,0.69495,0.69495,108899999.0
2006-12-21 05:06:00,0.69505,0.69505,0.69495,0.695,75100000.0
2006-12-21 05:07:00,0.69499,0.69502,0.69488,0.69492,82100000.0
2006-12-21 05:08:00,0.69485,0.69507,0.69485,0.69497,61000000.0
2006-12-21 05:09:00,0.695,0.69505,0.69492,0.69505,108600001.0
2006-12-21 05:10:00,0.695,0.695,0.69485,0.69494,62700000.0
2006-12-21 05:11:00,0.695,0.69508,0.69495,0.69505,110100000.0
2006-12-21 05:12:00,0.69503,0.69505,0.69495,0.69498,54200000.0
2006-12-21 05:13:00,0.695,0.69505,0.69488,0.695,63700000.0
2006-12-21 05:14:00,0.695,0.69505,0.69495,0.69505,72400000.0
2006-12-21 05:15:00,0.69507,0.69507,0.69486,0.69491,122600002.0
2006-12-21 05:16:00,0.69502,0.69502,0.69486,0.6949,78600000.0
2006-12-21 05:17:00,0.69486,0.69486,0.6946,0.6948,99600000.0
2006-12-21 05:18:00,0.69482,0.69482,0.69458,0.69469,82299999.0
2006-12-21 05:19:00,0.69468,0.69475,0.69456,0.69475,54800001.0
2006-12-21 05:20:00,0.69469,0.69481,0.69462,0.69477,47700000.0
2006-12-21 05:21:00,0.69492,0.69492,0.69472,0.69488,31200000.0
2006-12-21 05:22:00,0.69485,0.69497,0.69484,0.69497,15900000.0
2006-12-21 05:23:00,0.6949,0.6949,0.69483,0.69483,35400000.0
2006-12-21 05:24:00,0.69492,0.69492,0.69476,0.69481,99599998.0
2006-12-21 05:25:00,0.69467,0.6949,0.69467,0.6949,102200000.0
2006-12-21 05:26:00,0.69491,0.695,0.6949,0.695,88299999.0
2006-12-21 05:27:00,0.69503,0.69503,0.69485,0.695,83300000.0
2006-12-21 05:28:00,0.69505,0.69505,0.69495,0.69505,50700000.0
2006-12-21 05:29:00,0.695,0.6952,0.69493,0.6952,68500000.0
2006-12-21 05:30:00,0.69517,0.6952,0.69516,0.69518,91800001.0
2006-12-21 05:31:00,0.6952,0.69522,0.69509,0.69522,55799999.0
2006-12-21 05:32:00,0.69517,0.69523,0.69508,0.69514,98799997.0
2006-12-21 05:33:00,0.69522,0.69525,0.69515,0.69515,64200000.0
2006-12-21 05:34:00,0.69519,0.69519,0.69509,0.69512,54900000.0
2006-12-21 05:35:00,0.69513,0.69513,0.69497,0.69497,140799998.0
2006-12-21 05:36:00,0.6951,0.69517,0.6949,0.69517,69199999.0
2006-12-21 05:37:00,0.69521,0.69521,0.69505,0.69505,92100000.0
2006-12-21 05:38:00,0.69504,0.69513,0.69496,0.69513,77099999.0
2006-12-21 05:39:00,0.69502,0.69506,0.69494,0.69503,126800000.0
2006-12-21 05:40:00,0.69502,0.69507,0.69491,0.69499,86700000.0
2006-12-21 05:41:00,0.695,0.69503,0.695,0.695,49100000.0
2006-12-21 05:42:00,0.69505,0.69508,0.69487,0.69497,57300000.0
2006-12-21 05:43:00,0.69485,0.69503,0.69485,0.69503,48399999.0
2006-12-21 05:44:00,0.695,0.695,0.69495,0.69498,92500000.0
2006-12-21 05:45:00,0.69498,0.695,0.69485,0.695,104299999.0
2006-12-21 05:46:00,0.69499,0.69499,0.6949,0.6949,95400000.0
2006-12-21 05:47:00,0.69495,0.69497,0.69481,0.69481,82899999.0
2006-12-21 05:48:00,0.69504,0.69507,0.69496,0.69507,119700001.0
2006-12-21 05:49:00,0.69515,0.69515,0.69505,0.69515,38800000.0
2006-12-21 05:50:00,0.69511,0.69521,0.69501,0.69501,67700000.0
2006-12-21 05:51:00,0.69515,0.69515,0.69505,0.69505,81700002.0
2006-12-21 05:52:00,0.69515,0.69515,0.69505,0.6951,67700001.0
2006-12-21 05:53:00,0.69505,0.69512,0.69502,0.69508,61600000.0
2006-12-21 05:54:00,0.69505,0.69517,0.69502,0.69502,65400001.0
2006-12-21 05:55:00,0.69503,0.69511,0.69498,0.69508,100300000.0
2006-12-21 05:56:00,0.69507,0.69507,0.69497,0.69507,90400002.0
2006-12-21 05:57:00,0.69505,0.6952,0.69505,0.69505,109600000.0
2006-12-21 05:58:00,0.69506,0.69506,0.69504,0.69504,21500000.0
2006-12-21 05:59:00,0.69511,0.69511,0.69492,0.69502,63299999.0
2006-12-21 06:00:00,0.69495,0.695,0.69495,0.695,54699999.0
2006-12-21 06:01:00,0.69505,0.69505,0.6949,0.695,63800000.0
2006-12-21 06:02:00,0.695,0.69505,0.6949,0.695,89400000.0
2006-12-21 06:03:00,0.69503,0.69515,0.69483,0.69508,141700000.0
2006-12-21 06:04:00,0.6951,0.69511,0.69504,0.69505,47000000.0
2006-12-21 06:05:00,0.69515,0.69515,0.6951,0.69515,98199998.0
2006-12-21 06:06:00,0.69509,0.69509,0.69503,0.69505,54300000.0
2006-12-21 06:07:00,0.69508,0.6951,0.695,0.69502,120700000.0
2006-12-21 06:08:00,0.69505,0.69517,0.69505,0.69508,88400000.0
2006-12-21 06:09:00,0.695,0.69505,0.6949,0.69505,138899998.0
2006-12-21 06:10:00,0.69504,0.69519,0.69499,0.69502,54000000.0
2006-12-21 06:11:00,0.69501,0.69511,0.69501,0.69511,15900000.0
2006-12-21 06:12:00,0.69517,0.69532,0.69505,0.69507,78800001.0
2006-12-21 06:13:00,0.6951,0.69515,0.6951,0.6951,53800000.0
2006-12-21 06:14:00,0.6951,0.69515,0.6951,0.6951,51699998.0
2006-12-21 06:15:00,0.6951,0.69515,0.69505,0.69515,47999999.0
2006-12-21 06:16:00,0.69507,0.69509,0.69486,0.69505,103300001.0
2006-12-21 06:17:00,0.69515,0.69517,0.69505,0.6951,108999999.0
2006-12-21 06:18:00,0.695,0.69515,0.695,0.69505,133600002.0
2006-12-21 06:19:00,0.6951,0.69517,0.6951,0.69517,23199999.0
2006-12-21 06:20:00,0.69503,0.69512,0.69503,0.69512,77899998.0
2006-12-21 06:21:00,0.69514,0.69518,0.695,0.69518,129999998.0
2006-12-21 06:22:00,0.69513,0.69513,0.6951,0.69512,96699999.0
2006-12-21 06:23:00,0.69517,0.69518,0.69488,0.69512,86300000.0
2006-12-21 06:24:00,0.69519,0.69524,0.69513,0.6952,72400000.0
2006-12-21 06:25:00,0.69519,0.69526,0.69517,0.69517,89700001.0
2006-12-21 06:26:00,0.69517,0.69524,0.69517,0.6952,57300000.0
2006-12-21 06:27:00,0.6952,0.69525,0.69515,0.6952,138500000.0
2006-12-21 06:28:00,0.6952,0.69524,0.69512,0.69515,95699999.0
2006-12-21 06:29:00,0.6952,0.69525,0.6952,0.69525,54300001.0
2006-12-21 06:30:00,0.69521,0.69526,0.69513,0.69513,37400002.0
2006-12-21 06:31:00,0.69515,0.69524,0.69513,0.6952,106500000.0
2006-12-21 06:32:00,0.69525,0.69525,0.69515,0.69523,117899998.0
2006-12-21 06:33:00,0.69505,0.6953,0.69505,0.6953,84500000.0
2006-12-21 06:34:00,0.6952,0.69525,0.69517,0.69517,38699999.0
2006-12-21 06:35:00,0.69515,0.69524,0.6951,0.69524,80400000.0
2006-12-21 06:36:00,0.6951,0.69525,0.6951,0.69525,97900000.0
2006-12-21 06:37:00,0.6952,0.69525,0.6952,0.69525,45500000.0
2006-12-21 06:38:00,0.6952,0.69525,0.69515,0.6952,43900001.0
2006-12-21 06:39:00,0.6953,0.6953,0.69523,0.69525,32000000.0
2006-12-21 06:40:00,0.69517,0.69525,0.69517,0.6952,39800001.0
2006-12-21 06:41:00,0.69518,0.69518,0.69512,0.69512,77900001.0
2006-12-21 06:42:00,0.69493,0.6952,0.69493,0.6952,32700000.0
2006-12-21 06:43:00,0.69518,0.69521,0.69514,0.69517,89800000.0
2006-12-21 06:44:00,0.6951,0.69524,0.6951,0.69521,187300002.0
2006-12-21 06:45:00,0.69512,0.69522,0.69512,0.69522,44600000.0
2006-12-21 06:46:00,0.6952,0.69523,0.69512,0.69518,120400001.0
2006-12-21 06:47:00,0.69513,0.69525,0.69511,0.69517,118600002.0
2006-12-21 06:48:00,0.6952,0.69527,0.69515,0.69527,56800000.0
2006-12-21 06:49:00,0.6952,0.6952,0.6952,0.6952,2400000.0
2006-12-21 06:50:00,0.69523,0.69523,0.69512,0.69515,52699999.0
2006-12-21 06:51:00,0.6953,0.6953,0.6952,0.6952,79300000.0
2006-12-21 06:52:00,0.6952,0.69526,0.69516,0.69519,125800001.0
2006-12-21 06:53:00,0.69514,0.69529,0.69509,0.69526,29000000.0
2006-12-21 06:54:00,0.6953,0.69533,0.6953,0.6953,63099999.0
2006-12-21 06:55:00,0.6953,0.6954,0.6953,0.6953,92900001.0
2006-12-21 06:56:00,0.69533,0.69533,0.69517,0.6952,66800000.0
2006-12-21 06:57:00,0.69525,0.69529,0.69512,0.69528,87700001.0
2006-12-21 06:58:00,0.69507,0.69523,0.69507,0.69523,112700000.0
2006-12-21 06:59:00,0.6951,0.69525,0.6951,0.69525,57800000.0
2006-12-21 07:00:00,0.69511,0.69516,0.69511,0.69516,19900000.0
2006-12-21 07:01:00,0.69512,0.69558,0.69512,0.69558,60600000.0
2006-12-21 07:02:00,0.69513,0.69515,0.69505,0.6951,146500000.0
2006-12-21 07:03:00,0.69513,0.69528,0.69506,0.69518,131799999.0
2006-12-21 07:04:00,0.69506,0.69521,0.69506,0.69521,37400000.0
2006-12-21 07:05:00,0.69521,0.69542,0.69512,0.69542,107500001.0
2006-12-21 07:06:00,0.69523,0.69523,0.6951,0.69515,84999998.0
2006-12-21 07:07:00,0.69516,0.69516,0.69501,0.69514,81300000.0
2006-12-21 07:08:00,0.69518,0.69521,0.69496,0.69513,36600000.0
2006-12-21 07:09:00,0.69509,0.69524,0.69509,0.69522,112700002.0
2006-12-21 07:10:00,0.69525,0.69525,0.6952,0.6952,59800000.0
2006-12-21 07:11:00,0.69495,0.69519,0.69495,0.69508,52200000.0
2006-12-21 07:12:00,0.695,0.69512,0.69499,0.69499,80700000.0
2006-12-21 07:13:00,0.69515,0.69517,0.69509,0.69517,76500000.0
2006-12-21 07:14:00,0.69514,0.69519,0.69499,0.69519,78999998.0
2006-12-21 07:15:00,0.69513,0.69515,0.69497,0.69502,40500000.0
2006-12-21 07:16:00,0.69503,0.69505,0.695,0.695,36600000.0
2006-12-21 07:17:00,0.69508,0.69512,0.69508,0.69512,44600001.0
2006-12-21 07:18:00,0.69519,0.69522,0.6951,0.69518,142100001.0
2006-12-21 07:19:00,0.69519,0.69519,0.69511,0.69511,33100000.0
2006-12-21 07:20:00,0.69525,0.69535,0.69525,0.69535,47100000.0
2006-12-21 07:21:00,0.69515,0.69525,0.69515,0.6952,79300001.0
2006-12-21 07:22:00,0.6952,0.69525,0.6952,0.69525,39400000.0
2006-12-21 07:23:00,0.6952,0.69527,0.6951,0.69517,80400001.0
2006-12-21 07:24:00,0.69513,0.69517,0.69503,0.69503,39700000.0
2006-12-21 07:25:00,0.6952,0.69525,0.69517,0.69525,100300003.0
2006-12-21 07:26:00,0.69518,0.69519,0.69512,0.69512,60799999.0
2006-12-21 07:27:00,0.69517,0.69523,0.69514,0.69523,97500000.0
2006-12-21 07:28:00,0.69513,0.69523,0.69513,0.69523,65200000.0
2006-12-21 07:29:00,0.69525,0.69536,0.69515,0.69521,133299999.0
2006-12-21 07:30:00,0.69515,0.69525,0.69515,0.6952,45500000.0
2006-12-21 07:31:00,0.69529,0.69529,0.69519,0.69527,120200000.0
2006-12-21 07:32:00,0.69532,0.69532,0.69514,0.69514,78500000.0
2006-12-21 07:33:00,0.69515,0.69525,0.6951,0.69525,68999998.0
2006-12-21 07:34:00,0.69495,0.6953,0.69495,0.69525,78100000.0
2006-12-21 07:35:00,0.69515,0.69525,0.69515,0.69515,50900002.0
2006-12-21 07:36:00,0.69519,0.69521,0.69516,0.69517,62899999.0
2006-12-21 07:37:00,0.69518,0.69525,0.6951,0.6952,133199998.0
2006-12-21 07:38:00,0.6953,0.69536,0.69511,0.69529,97199999.0
2006-12-21 07:39:00,0.69535,0.69536,0.69514,0.69527,127100000.0
2006-12-21 07:40:00,0.69515,0.6953,0.69515,0.69525,84500000.0
2006-12-21 07:41:00,0.69523,0.69525,0.69515,0.69525,22200000.0
2006-12-21 07:42:00,0.69521,0.69521,0.69512,0.69512,112899997.0
2006-12-21 07:43:00,0.69525,0.69525,0.69505,0.69505,93700000.0
2006-12-21 07:44:00,0.69517,0.69518,0.69509,0.69518,37099999.0
2006-12-21 07:45:00,0.69518,0.69521,0.6951,0.69511,127500000.0
2006-12-21 07:46:00,0.69518,0.69521,0.69512,0.69512,101300002.0
2006-12-21 07:47:00,0.69512,0.69512,0.69499,0.69503,76300002.0
2006-12-21 07:48:00,0.69515,0.69515,0.69492,0.6951,40400000.0
2006-12-21 07:49:00,0.69505,0.69511,0.69502,0.69507,148700003.0
2006-12-21 07:50:00,0.69502,0.69509,0.69489,0.69495,102599999.0
2006-12-21 07:51:00,0.69495,0.69509,0.69486,0.69495,156199996.0
2006-12-21 07:52:00,0.69506,0.69506,0.69502,0.69503,27000000.0
2006-12-21 07:53:00,0.69504,0.69513,0.69502,0.69505,99799998.0
2006-12-21 07:54:00,0.69508,0.69523,0.69504,0.69516,127800001.0
2006-12-21 07:55:00,0.69518,0.69524,0.69509,0.69509,37299999.0
2006-12-21 07:56:00,0.69513,0.69524,0.69513,0.6952,42699999.0
2006-12-21 07:57:00,0.69525,0.69525,0.69515,0.6952,76700000.0
2006-12-21 07:58:00,0.69521,0.69526,0.6951,0.6951,26699999.0
2006-12-21 07:59:00,0.69523,0.69524,0.69516,0.69524,50700000.0
2006-12-21 08:00:00,0.69509,0.6953,0.69509,0.69514,60500000.0
2006-12-21 08:01:00,0.69518,0.69523,0.6951,0.6952,93699999.0
2006-12-21 08:02:00,0.69523,0.6953,0.69515,0.69517,91199998.0
2006-12-21 08:03:00,0.6952,0.69539,0.69518,0.69539,74199998.0
2006-12-21 08:04:00,0.69564,0.6959,0.69564,0.69572,79100001.0
2006-12-21 08:05:00,0.69559,0.69559,0.69543,0.69543,120199998.0
2006-12-21 08:06:00,0.69553,0.69561,0.69551,0.69551,119200000.0
2006-12-21 08:07:00,0.69535,0.69559,0.69535,0.69559,103399998.0
2006-12-21 08:08:00,0.6957,0.69599,0.6957,0.69578,102399999.0
2006-12-21 08:09:00,0.6957,0.6957,0.69554,0.69567,111000002.0
2006-12-21 08:10:00,0.69578,0.69587,0.69578,0.69578,26200000.0
2006-12-21 08:11:00,0.69585,0.69595,0.69575,0.69582,54099999.0
2006-12-21 08:12:00,0.69576,0.69582,0.6956,0.69582,113400001.0
2006-12-21 08:13:00,0.69582,0.69607,0.69582,0.69607,60400000.0
2006-12-21 08:14:00,0.69615,0.69631,0.69615,0.69631,51000000.0
2006-12-21 08:15:00,0.69634,0.69638,0.69628,0.69636,145699999.0
2006-12-21 08:16:00,0.69636,0.69665,0.69635,0.69665,53499999.0
2006-12-21 08:17:00,0.6964,0.69666,0.6964,0.69651,151700000.0
2006-12-21 08:18:00,0.69643,0.69643,0.69626,0.69626,110899999.0
2006-12-21 08:19:00,0.6962,0.69631,0.6962,0.69625,94399998.0
2006-12-21 08:20:00,0.69641,0.69641,0.69623,0.69623,118299997.0
2006-12-21 08:21:00,0.6961,0.69623,0.69609,0.6961,32400000.0
2006-12-21 08:22:00,0.69616,0.69616,0.69607,0.69607,11800000.0
2006-12-21 08:23:00,0.69618,0.69639,0.69613,0.69639,61100000.0
2006-12-21 08:24:00,0.69641,0.69642,0.69628,0.69642,68599999.0
2006-12-21 08:25:00,0.69635,0.69635,0.69621,0.69633,95600000.0
2006-12-21 08:26:00,0.69636,0.69639,0.69626,0.6963,101900000.0
2006-12-21 08:27:00,0.69623,0.69623,0.69621,0.69621,52600000.0
2006-12-21 08:28:00,0.69622,0.69628,0.69619,0.69628,52599999.0
2006-12-21 08:29:00,0.6962,0.69636,0.6962,0.6963,76599999.0
2006-12-21 08:30:00,0.69645,0.69645,0.69635,0.69635,101199999.0
2006-12-21 08:31:00,0.69639,0.69639,0.69623,0.69624,36400000.0
2006-12-21 08:32:00,0.69625,0.69625,0.6962,0.6962,24700000.0
2006-12-21 08:33:00,0.69615,0.69624,0.69605,0.69617,44699999.0
2006-12-21 08:34:00,0.69599,0.69603,0.69571,0.69577,121399999.0
2006-12-21 08:35:00,0.69573,0.6959,0.69572,0.6959,123800003.0
2006-12-21 08:36:00,0.69583,0.69598,0.69583,0.69588,49500000.0
2006-12-21 08:37:00,0.69611,0.69611,0.69609,0.69609,27100000.0
2006-12-21 08:38:00,0.69588,0.69588,0.6955,0.6955,32700000.0
2006-12-21 08:39:00,0.69546,0.69569,0.69546,0.69553,67300000.0
2006-12-21 08:40:00,0.69555,0.69555,0.6955,0.6955,21600000.0
2006-12-21 08:41:00,0.6955,0.69555,0.6954,0.6954,51900001.0
2006-12-21 08:42:00,0.69552,0.69552,0.69546,0.69546,24300000.0
2006-12-21 08:43:00,0.69545,0.69565,0.69545,0.69548,71300000.0
2006-12-21 08:44:00,0.69547,0.69547,0.69502,0.69502,36900000.0
2006-12-21 08:45:00,0.6949,0.6949,0.69454,0.69468,47600000.0
2006-12-21 08:46:00,0.69489,0.69489,0.69471,0.69473,116799999.0
2006-12-21 08:47:00,0.69483,0.69486,0.69476,0.69476,71700002.0
2006-12-21 08:48:00,0.69461,0.69482,0.69456,0.69456,72600002.0
2006-12-21 08:49:00,0.69466,0.69467,0.69458,0.6946,87299999.0
2006-12-21 08:50:00,0.69461,0.69469,0.69459,0.69467,94100001.0
2006-12-21 08:51:00,0.69469,0.69474,0.69463,0.69464,81000003.0
2006-12-21 08:52:00,0.69463,0.69463,0.69441,0.69446,81900001.0
2006-12-21 08:53:00,0.69447,0.69449,0.69427,0.69427,89400000.0
2006-12-21 08:54:00,0.69426,0.69426,0.6941,0.6941,78100000.0
2006-12-21 08:55:00,0.69415,0.69424,0.69414,0.69418,91500000.0
2006-12-21 08:56:00,0.69404,0.69414,0.69378,0.69393,67399999.0
2006-12-21 08:57:00,0.6941,0.69419,0.69401,0.69419,69300000.0
2006-12-21 08:58:00,0.69422,0.69422,0.69408,0.69417,139300001.0
2006-12-21 08:59:00,0.69427,0.69433,0.69419,0.69433,47999999.0
2006-12-21 09:00:00,0.69428,0.69461,0.69428,0.69438,63700000.0
2006-12-21 09:01:00,0.69436,0.69446,0.69431,0.69446,126200002.0
2006-12-21 09:02:00,0.69456,0.69456,0.69425,0.69425,118100003.0
2006-12-21 09:03:00,0.69424,0.69424,0.69393,0.69409,55099999.0
2006-12-21 09:04:00,0.6942,0.69421,0.6941,0.69413,94199999.0
2006-12-21 09:05:00,0.69403,0.6941,0.69398,0.69407,87700001.0
2006-12-21 09:06:00,0.69404,0.69438,0.69404,0.69422,80400000.0
2006-12-21 09:07:00,0.69431,0.69431,0.69415,0.69415,152199999.0
2006-12-21 09:08:00,0.69428,0.69436,0.69409,0.69428,94800000.0
2006-12-21 09:09:00,0.69418,0.69423,0.69407,0.6941,112600002.0
2006-12-21 09:10:00,0.69401,0.69401,0.69342,0.69342,98000000.0
2006-12-21 09:11:00,0.69356,0.69371,0.69355,0.69355,46200000.0
2006-12-21 09:12:00,0.6934,0.69361,0.6934,0.69348,80499999.0
2006-12-21 09:13:00,0.69349,0.69353,0.69343,0.69343,71600000.0
2006-12-21 09:14:00,0.69353,0.69353,0.69347,0.6935,24100000.0
2006-12-21 09:15:00,0.69348,0.6936,0.69341,0.69341,106100002.0
2006-12-21 09:16:00,0.69348,0.69354,0.69345,0.69354,103699999.0
2006-12-21 09:17:00,0.69347,0.69358,0.69345,0.69354,100199999.0
2006-12-21 09:18:00,0.69373,0.69391,0.69373,0.6939,94200000.0
2006-12-21 09:19:00,0.69386,0.69386,0.69378,0.69381,44100000.0
2006-12-21 09:20:00,0.69374,0.69376,0.69337,0.69341,63000000.0
2006-12-21 09:21:00,0.69325,0.69325,0.69304,0.69304,66300000.0
2006-12-21 09:22:00,0.69321,0.69333,0.6931,0.69333,59800000.0
2006-12-21 09:23:00,0.69335,0.69335,0.69306,0.69312,127199999.0
2006-12-21 09:24:00,0.69293,0.69321,0.69292,0.69315,107899999.0
2006-12-21 09:25:00,0.69324,0.69342,0.69324,0.69337,151000002.0
2006-12-21 09:26:00,0.69333,0.69334,0.69324,0.69328,103700001.0
2006-12-21 09:27:00,0.69329,0.69329,0.69303,0.69303,71100000.0
2006-12-21 09:28:00,0.69296,0.69306,0.69294,0.69301,110499998.0
2006-12-21 09:29:00,0.69298,0.69306,0.69284,0.69306,64800001.0
2006-12-21 09:30:00,0.6931,0.69315,0.6931,0.69315,30200000.0
2006-12-21 09:31:00,0.69304,0.69322,0.69288,0.69322,81900001.0
2006-12-21 09:32:00,0.69329,0.69356,0.69329,0.69356,55400000.0
2006-12-21 09:33:00,0.6935,0.69364,0.6934,0.69348,66099999.0
2006-12-21 09:34:00,0.69345,0.69346,0.69337,0.69341,106800001.0
2006-12-21 09:35:00,0.69342,0.69362,0.69342,0.6936,81200000.0
2006-12-21 09:36:00,0.69349,0.69351,0.69347,0.69347,62100001.0
2006-12-21 09:37:00,0.6936,0.6937,0.69357,0.69358,115799998.0
2006-12-21 09:38:00,0.69358,0.69358,0.69342,0.69342,128700000.0
2006-12-21 09:39:00,0.69351,0.69359,0.69343,0.69343,96399998.0
2006-12-21 09:40:00,0.69352,0.6936,0.69352,0.69352,54100000.0
2006-12-21 09:41:00,0.69343,0.69363,0.69343,0.69352,134100002.0
2006-12-21 09:42:00,0.69357,0.69389,0.69357,0.69368,71000000.0
2006-12-21 09:43:00,0.69364,0.69383,0.69364,0.69379,113999998.0
2006-12-21 09:44:00,0.6938,0.6941,0.69379,0.6941,70000000.0
2006-12-21 09:45:00,0.69409,0.69449,0.69409,0.69449,41200000.0
2006-12-21 09:46:00,0.69449,0.69453,0.69448,0.69453,43599999.0
2006-12-21 09:47:00,0.69447,0.69486,0.69447,0.69486,48200000.0
2006-12-21 09:48:00,0.69489,0.69492,0.69461,0.69462,92699999.0
2006-12-21 09:49:00,0.69466,0.69477,0.69466,0.69466,66499998.0
2006-12-21 09:50:00,0.69455,0.69463,0.69449,0.69459,63000001.0
2006-12-21 09:51:00,0.69458,0.69465,0.69458,0.69465,40900000.0
2006-12-21 09:52:00,0.6946,0.69483,0.6946,0.69478,63700000.0
2006-12-21 09:53:00,0.69474,0.69485,0.69474,0.69477,78800000.0
2006-12-21 09:54:00,0.69478,0.69504,0.69471,0.69504,67300000.0
2006-12-21 09:55:00,0.69497,0.69504,0.69486,0.69494,44600000.0
2006-12-21 09:56:00,0.695,0.6951,0.69499,0.6951,64500000.0
2006-12-21 09:57:00,0.69502,0.69516,0.69502,0.69516,32400000.0
2006-12-21 09:58:00,0.69503,0.69503,0.69487,0.69487,13500000.0
2006-12-21 09:59:00,0.69469,0.6949,0.69469,0.69488,123299998.0
2006-12-21 10:00:00,0.6948,0.6949,0.6947,0.6949,81700002.0
2006-12-21 10:01:00,0.6949,0.6949,0.69471,0.69475,59199999.0
2006-12-21 10:02:00,0.69475,0.6949,0.69475,0.69485,97100000.0
2006-12-21 10:03:00,0.69484,0.69485,0.6947,0.69479,129499998.0
2006-12-21 10:04:00,0.69476,0.69487,0.69475,0.69481,103799999.0
2006-12-21 10:05:00,0.69485,0.69497,0.69459,0.69459,41500000.0
2006-12-21 10:06:00,0.6948,0.6948,0.69453,0.69466,144500000.0
2006-12-21 10:07:00,0.69465,0.69479,0.69465,0.69479,72500000.0
2006-12-21 10:08:00,0.69474,0.69474,0.69459,0.69473,96300001.0
2006-12-21 10:09:00,0.69444,0.69475,0.69444,0.69472,119500001.0
2006-12-21 10:10:00,0.69472,0.69481,0.69472,0.69477,81700000.0
2006-12-21 10:11:00,0.69479,0.69479,0.69476,0.69476,28700000.0
2006-12-21 10:12:00,0.69464,0.69466,0.69464,0.69466,31900000.0
2006-12-21 10:13:00,0.69451,0.69463,0.69448,0.69453,113599997.0
2006-12-21 10:14:00,0.69454,0.69468,0.69441,0.69468,62000000.0
2006-12-21 10:15:00,0.69468,0.69468,0.69449,0.69456,61300001.0
2006-12-21 10:16:00,0.69469,0.69473,0.6946,0.69469,111600000.0
2006-12-21 10:17:00,0.69475,0.69487,0.69469,0.69474,83000000.0
2006-12-21 10:18:00,0.69487,0.69501,0.69487,0.69495,128700001.0
2006-12-21 10:19:00,0.69492,0.6951,0.69491,0.69507,100500000.0
2006-12-21 10:20:00,0.69514,0.69514,0.69508,0.69514,67300001.0
2006-12-21 10:21:00,0.69513,0.69517,0.69506,0.69516,47100001.0
2006-12-21 10:22:00,0.6952,0.69532,0.69516,0.69532,68200000.0
2006-12-21 10:23:00,0.69538,0.69538,0.69519,0.69528,100300000.0
2006-12-21 10:24:00,0.69534,0.69543,0.69534,0.69543,81199999.0
2006-12-21 10:25:00,0.69537,0.69537,0.69527,0.69532,47900000.0
2006-12-21 10:26:00,0.69538,0.69543,0.69531,0.69539,79600000.0
2006-12-21 10:27:00,0.69554,0.69565,0.69554,0.69565,75700000.0
2006-12-21 10:28:00,0.69562,0.69562,0.69545,0.69545,63900002.0
2006-12-21 10:29:00,0.69555,0.69555,0.6955,0.69552,44600000.0
2006-12-21 10:30:00,0.69545,0.69562,0.69545,0.69562,76700000.0
2006-12-21 10:31:00,0.69558,0.69569,0.69556,0.69565,87600000.0
2006-12-21 10:32:00,0.69555,0.69563,0.69553,0.69553,64499999.0
2006-12-21 10:33:00,0.6956,0.69561,0.69551,0.69551,86500000.0
2006-12-21 10:34:00,0.69558,0.69574,0.69558,0.69574,45200001.0
2006-12-21 10:35:00,0.69568,0.69592,0.69563,0.69582,117900000.0
2006-12-21 10:36:00,0.69582,0.69595,0.69582,0.69595,23100000.0
2006-12-21 10:37:00,0.69601,0.69608,0.69597,0.69608,96800000.0
2006-12-21 10:38:00,0.69604,0.69608,0.69599,0.696,51700000.0
2006-12-21 10:39:00,0.69592,0.69615,0.69591,0.69594,106799999.0
2006-12-21 10:40:00,0.69598,0.69602,0.69582,0.69602,89100001.0
2006-12-21 10:41:00,0.69593,0.69596,0.69582,0.69582,105400001.0
2006-12-21 10:42:00,0.69601,0.6962,0.69601,0.6962,52600000.0
2006-12-21 10:43:00,0.69611,0.69632,0.69609,0.69626,66900000.0
2006-12-21 10:44:00,0.6963,0.6963,0.69602,0.69619,131300001.0
2006-12-21 10:45:00,0.69626,0.69628,0.69614,0.69628,166000002.0
2006-12-21 10:46:00,0.69619,0.69622,0.69604,0.69604,78700000.0
2006-12-21 10:47:00,0.69594,0.69612,0.69591,0.6961,147800002.0
2006-12-21 10:48:00,0.6961,0.69617,0.69609,0.69615,72699999.0
2006-12-21 10:49:00,0.69609,0.69609,0.69587,0.69587,100200001.0
2006-12-21 10:50:00,0.69596,0.69596,0.69579,0.69587,89400001.0
2006-12-21 10:51:00,0.6959,0.6959,0.69551,0.69588,131699997.0
2006-12-21 10:52:00,0.69585,0.69595,0.69582,0.69595,121600001.0
2006-12-21 10:53:00,0.69592,0.69592,0.69573,0.69579,47300000.0
2006-12-21 10:54:00,0.69571,0.69591,0.69571,0.69587,46300000.0
2006-12-21 10:55:00,0.6958,0.6958,0.69571,0.69574,31000000.0
2006-12-21 10:56:00,0.69573,0.69573,0.69566,0.69571,97800001.0
2006-12-21 10:57:00,0.69573,0.69573,0.69558,0.69558,71599999.0
2006-12-21 10:58:00,0.69573,0.69592,0.6957,0.69577,103500001.0
2006-12-21 10:59:00,0.69571,0.69577,0.69554,0.69554,69900000.0
2006-12-21 11:00:00,0.69545,0.69562,0.6953,0.69561,145399997.0
2006-12-21 11:01:00,0.69563,0.69575,0.69548,0.69575,115400000.0
2006-12-21 11:02:00,0.69571,0.69576,0.69548,0.69568,63600000.0
2006-12-21 11:03:00,0.6957,0.69583,0.69562,0.69583,110100000.0
2006-12-21 11:04:00,0.6958,0.6958,0.69562,0.69562,74100001.0
2006-12-21 11:05:00,0.69577,0.69583,0.69569,0.69583,59499999.0
2006-12-21 11:06:00,0.6957,0.69579,0.69567,0.69567,100900001.0
2006-12-21 11:07:00,0.69577,0.69583,0.69574,0.69578,96999997.0
2006-12-21 11:08:00,0.6957,0.69575,0.6957,0.69573,62800000.0
2006-12-21 11:09:00,0.6957,0.69582,0.6957,0.69582,46199999.0
2006-12-21 11:10:00,0.69579,0.69582,0.69559,0.69576,105000000.0
2006-12-21 11:11:00,0.69575,0.69575,0.6957,0.69575,99000000.0
2006-12-21 11:12:00,0.69575,0.6958,0.69565,0.69575,71999999.0
2006-12-21 11:13:00,0.69571,0.69583,0.69569,0.69578,146300001.0
2006-12-21 11:14:00,0.69556,0.69568,0.6955,0.69561,175299999.0
2006-12-21 11:15:00,0.69582,0.69582,0.69573,0.69574,98200001.0
2006-12-21 11:16:00,0.6958,0.69583,0.69565,0.69573,113600001.0
2006-12-21 11:17:00,0.69568,0.69571,0.69566,0.69568,103399999.0
2006-12-21 11:18:00,0.69565,0.69574,0.69564,0.69574,111700000.0
2006-12-21 11:19:00,0.69559,0.69586,0.69559,0.69582,146400000.0
2006-12-21 11:20:00,0.6958,0.69585,0.6958,0.69585,36700000.0
2006-12-21 11:21:00,0.6958,0.69583,0.69571,0.69571,77300000.0
2006-12-21 11:22:00,0.69565,0.69578,0.69562,0.69576,111599998.0
2006-12-21 11:23:00,0.69581,0.69581,0.69561,0.69563,58000000.0
2006-12-21 11:24:00,0.69565,0.69576,0.69562,0.69572,131700000.0
2006-12-21 11:25:00,0.69567,0.69567,0.69553,0.69553,70399999.0
2006-12-21 11:26:00,0.69555,0.69556,0.69532,0.69532,86200000.0
2006-12-21 11:27:00,0.69524,0.69527,0.69522,0.69522,73600001.0
2006-12-21 11:28:00,0.69538,0.69558,0.69538,0.69542,65699999.0
2006-12-21 11:29:00,0.69537,0.69537,0.69524,0.69525,87699999.0
2006-12-21 11:30:00,0.69532,0.69541,0.69532,0.69534,81399999.0
2006-12-21 11:31:00,0.69542,0.69548,0.69526,0.69526,101199999.0
2006-12-21 11:32:00,0.6953,0.69545,0.6953,0.69533,78799999.0
2006-12-21 11:33:00,0.69524,0.69546,0.69524,0.69545,114300000.0
2006-12-21 11:34:00,0.69541,0.69541,0.6952,0.69523,93700000.0
2006-12-21 11:35:00,0.69533,0.69541,0.69527,0.69539,48500000.0
2006-12-21 11:36:00,0.69528,0.6955,0.69519,0.6955,66800000.0
2006-12-21 11:37:00,0.69558,0.69558,0.69549,0.69557,31200000.0
2006-12-21 11:38:00,0.69564,0.69566,0.69545,0.6955,145800000.0
2006-12-21 11:39:00,0.69562,0.69568,0.69557,0.69565,144700002.0
2006-12-21 11:40:00,0.69559,0.69565,0.69557,0.69558,69000000.0
2006-12-21 11:41:00,0.69549,0.69565,0.69549,0.69558,43900000.0
2006-12-21 11:42:00,0.6955,0.69552,0.69545,0.69545,81200001.0
2006-12-21 11:43:00,0.69552,0.69567,0.69552,0.69561,136700000.0
2006-12-21 11:44:00,0.69568,0.69574,0.69549,0.69566,98200001.0
2006-12-21 11:45:00,0.69566,0.6957,0.69558,0.69561,88100000.0
2006-12-21 11:46:00,0.69567,0.69567,0.69554,0.69563,39000000.0
2006-12-21 11:47:00,0.69565,0.69565,0.69543,0.69545,109400000.0
2006-12-21 11:48:00,0.69551,0.69562,0.69548,0.69548,76100000.0
2006-12-21 11:49:00,0.69559,0.69563,0.69548,0.69553,108100000.0
2006-12-21 11:50:00,0.69554,0.69564,0.69545,0.69546,89900000.0
2006-12-21 11:51:00,0.69552,0.6956,0.69552,0.69552,53700001.0
2006-12-21 11:52:00,0.69558,0.69561,0.69552,0.69557,108499999.0
2006-12-21 11:53:00,0.69558,0.69562,0.69548,0.69552,68100000.0
2006-12-21 11:54:00,0.69556,0.69561,0.69549,0.69561,51799999.0
2006-12-21 11:55:00,0.69566,0.69592,0.69566,0.6958,125000000.0
2006-12-21 11:56:00,0.69584,0.69587,0.69578,0.69587,46300000.0
2006-12-21 11:57:00,0.69584,0.69588,0.69581,0.69581,90800002.0
2006-12-21 11:58:00,0.69589,0.69589,0.69578,0.69578,58500000.0
2006-12-21 11:59:00,0.69584,0.69594,0.69584,0.69587,71300002.0
2006-12-21 12:00:00,0.69585,0.69605,0.6958,0.69605,79400001.0
2006-12-21 12:01:00,0.69604,0.69629,0.69604,0.6962,157300000.0
2006-12-21 12:02:00,0.69626,0.69637,0.69618,0.6963,101299999.0
2006-12-21 12:03:00,0.6963,0.6963,0.6962,0.69622,76100001.0
2006-12-21 12:04:00,0.69623,0.69624,0.69601,0.69616,89400001.0
2006-12-21 12:05:00,0.69628,0.69629,0.69615,0.69615,60599999.0
2006-12-21 12:06:00,0.69612,0.69633,0.69612,0.69627,87800001.0
2006-12-21 12:07:00,0.69617,0.6963,0.69617,0.69624,142900001.0
2006-12-21 12:08:00,0.69623,0.69642,0.69623,0.69625,87800000.0
2006-12-21 12:09:00,0.69627,0.69642,0.69626,0.69642,88400001.0
2006-12-21 12:10:00,0.69637,0.6964,0.69623,0.6964,135499997.0
2006-12-21 12:11:00,0.69633,0.69633,0.69623,0.69626,56100000.0
2006-12-21 12:12:00,0.69615,0.69621,0.69599,0.69599,36700000.0
2006-12-21 12:13:00,0.69591,0.69601,0.69591,0.696,78999998.0
2006-12-21 12:14:00,0.69595,0.69607,0.69595,0.69598,151099999.0
2006-12-21 12:15:00,0.69592,0.69601,0.69591,0.69599,67700000.0
2006-12-21 12:16:00,0.69588,0.69588,0.69575,0.69575,47800000.0
2006-12-21 12:17:00,0.69572,0.69573,0.69554,0.69554,95100000.0
2006-12-21 12:18:00,0.6956,0.6956,0.6954,0.6954,55799998.0
2006-12-21 12:19:00,0.69526,0.69526,0.69502,0.69502,96000003.0
2006-12-21 12:20:00,0.695,0.69507,0.69492,0.69495,98999999.0
2006-12-21 12:21:00,0.69488,0.69508,0.69488,0.69506,141499998.0
2006-12-21 12:22:00,0.69512,0.69524,0.69512,0.69517,96200001.0
2006-12-21 12:23:00,0.69506,0.69516,0.69502,0.69516,107999999.0
2006-12-21 12:24:00,0.69518,0.69518,0.6951,0.6951,51399999.0
2006-12-21 12:25:00,0.69508,0.69511,0.69489,0.69495,178000001.0
2006-12-21 12:26:00,0.6949,0.69495,0.69478,0.69495,162099998.0
2006-12-21 12:27:00,0.695,0.69504,0.695,0.69504,56399998.0
2006-12-21 12:28:00,0.69501,0.69513,0.69501,0.69513,74400000.0
2006-12-21 12:29:00,0.69499,0.69499,0.69491,0.69491,32700000.0
2006-12-21 12:30:00,0.69482,0.69482,0.6947,0.6947,55300000.0
2006-12-21 12:31:00,0.69467,0.69467,0.69446,0.69453,107800002.0
2006-12-21 12:32:00,0.69462,0.69462,0.69445,0.6945,127900002.0
2006-12-21 12:33:00,0.69449,0.69449,0.69417,0.69417,156200002.0
2006-12-21 12:34:00,0.69409,0.69432,0.69409,0.69422,154599999.0
2006-12-21 12:35:00,0.69432,0.69458,0.69432,0.69457,155599996.0
2006-12-21 12:36:00,0.69454,0.6947,0.69439,0.69459,107200000.0
2006-12-21 12:37:00,0.6946,0.69473,0.69447,0.69447,58300000.0
2006-12-21 12:38:00,0.69452,0.69452,0.69422,0.69446,104300000.0
2006-12-21 12:39:00,0.69439,0.69439,0.69423,0.69439,69000000.0
2006-12-21 12:40:00,0.69438,0.6945,0.69427,0.69445,91000000.0
2006-12-21 12:41:00,0.69435,0.69435,0.69432,0.69432,17500000.0
2006-12-21 12:42:00,0.69435,0.69445,0.69434,0.69442,64500000.0
2006-12-21 12:43:00,0.69445,0.69452,0.69429,0.69429,103300000.0
2006-12-21 12:44:00,0.69438,0.69445,0.69416,0.69433,99100001.0
2006-12-21 12:45:00,0.69439,0.69469,0.69439,0.69446,120499997.0
2006-12-21 12:46:00,0.69438,0.69444,0.69436,0.69444,110899999.0
2006-12-21 12:47:00,0.69432,0.69432,0.69428,0.69428,26400000.0
2006-12-21 12:48:00,0.69423,0.69427,0.69415,0.69427,79700000.0
2006-12-21 12:49:00,0.69428,0.69428,0.6941,0.69415,82400000.0
2006-12-21 12:50:00,0.69404,0.69427,0.69404,0.69412,88300001.0
2006-12-21 12:51:00,0.69416,0.69416,0.6939,0.69397,57500000.0
2006-12-21 12:52:00,0.69394,0.69407,0.69379,0.694,110600000.0
2006-12-21 12:53:00,0.69396,0.69408,0.69396,0.69407,109200001.0
2006-12-21 12:54:00,0.6942,0.6942,0.69409,0.69418,112400000.0
2006-12-21 12:55:00,0.69408,0.6944,0.69408,0.6944,213400003.0
2006-12-21 12:56:00,0.69453,0.69453,0.69439,0.69442,142399998.0
2006-12-21 12:57:00,0.69451,0.69459,0.69451,0.69459,45800000.0
2006-12-21 12:58:00,0.69473,0.69482,0.69465,0.69475,94800000.0
2006-12-21 12:59:00,0.69467,0.69484,0.69455,0.69481,125600002.0
2006-12-21 13:00:00,0.69487,0.69508,0.6948,0.6948,88400000.0
2006-12-21 13:01:00,0.69475,0.69482,0.69475,0.6948,70300000.0
2006-12-21 13:02:00,0.69475,0.69485,0.69475,0.69483,111099999.0
2006-12-21 13:03:00,0.69478,0.69483,0.6946,0.69483,39700000.0
2006-12-21 13:04:00,0.6948,0.6948,0.69474,0.69475,71900000.0
2006-12-21 13:05:00,0.69478,0.69481,0.69466,0.69466,71799999.0
2006-12-21 13:06:00,0.69464,0.69473,0.69452,0.69452,104399999.0
2006-12-21 13:07:00,0.69429,0.69461,0.69429,0.69461,89199999.0
2006-12-21 13:08:00,0.69448,0.69469,0.69448,0.69449,80200000.0
2006-12-21 13:09:00,0.69471,0.69471,0.69439,0.69439,96100001.0
2006-12-21 13:10:00,0.69445,0.69455,0.6944,0.69453,111100001.0
2006-12-21 13:11:00,0.69442,0.69448,0.6943,0.69434,70300000.0
2006-12-21 13:12:00,0.69438,0.69447,0.69431,0.69447,126600001.0
2006-12-21 13:13:00,0.69444,0.69446,0.69439,0.69443,95100000.0
2006-12-21 13:14:00,0.69435,0.6944,0.6943,0.69437,163499995.0
2006-12-21 13:15:00,0.69443,0.69443,0.69434,0.69437,101200000.0
2006-12-21 13:16:00,0.69431,0.69449,0.6943,0.6943,54300000.0
2006-12-21 13:17:00,0.69428,0.69439,0.69428,0.69436,66100000.0
2006-12-21 13:18:00,0.69432,0.69446,0.69423,0.69423,70100000.0
2006-12-21 13:19:00,0.69428,0.69442,0.69428,0.69439,50900002.0
2006-12-21 13:20:00,0.69448,0.6946,0.69441,0.69459,100699999.0
2006-12-21 13:21:00,0.69455,0.69455,0.69442,0.69448,74899999.0
2006-12-21 13:22:00,0.69455,0.69465,0.69455,0.6946,56499999.0
2006-12-21 13:23:00,0.69465,0.69467,0.69455,0.69465,124400000.0
2006-12-21 13:24:00,0.6946,0.69475,0.6945,0.6945,148700000.0
2006-12-21 13:25:00,0.69465,0.69465,0.6946,0.6946,49300001.0
2006-12-21 13:26:00,0.6946,0.6947,0.6944,0.6947,136799999.0
2006-12-21 13:27:00,0.69474,0.69474,0.69452,0.69452,81200001.0
2006-12-21 13:28:00,0.69461,0.69467,0.69453,0.69455,138099998.0
2006-12-21 13:29:00,0.69455,0.69465,0.69453,0.69462,175700002.0
2006-12-21 13:30:00,0.6945,0.69461,0.69448,0.6946,102900000.0
2006-12-21 13:31:00,0.69455,0.69468,0.69448,0.69468,48600000.0
2006-12-21 13:32:00,0.69463,0.69463,0.69454,0.69457,87700001.0
2006-12-21 13:33:00,0.69457,0.69457,0.69443,0.69451,55700000.0
2006-12-21 13:34:00,0.69448,0.69456,0.69448,0.6945,84399999.0
2006-12-21 13:35:00,0.6945,0.69452,0.69435,0.69439,65200001.0
2006-12-21 13:36:00,0.69446,0.69467,0.69446,0.69467,93199999.0
2006-12-21 13:37:00,0.69473,0.69476,0.6946,0.69465,94999999.0
2006-12-21 13:38:00,0.69467,0.69473,0.69463,0.69471,119000000.0
2006-12-21 13:39:00,0.69471,0.69475,0.6947,0.6947,49000000.0
2006-12-21 13:40:00,0.69465,0.69465,0.69448,0.69454,95499999.0
2006-12-21 13:41:00,0.69442,0.69453,0.69432,0.69447,149300000.0
2006-12-21 13:42:00,0.69444,0.69452,0.69431,0.69431,68200000.0
2006-12-21 13:43:00,0.69444,0.69455,0.69444,0.69453,72500000.0
2006-12-21 13:44:00,0.69434,0.69457,0.69428,0.69435,149399997.0
2006-12-21 13:45:00,0.69433,0.69449,0.69433,0.69445,69999999.0
2006-12-21 13:46:00,0.6944,0.69455,0.69439,0.69455,74899998.0
2006-12-21 13:47:00,0.6945,0.69458,0.6945,0.69458,60500000.0
2006-12-21 13:48:00,0.69454,0.69469,0.69451,0.69451,70699998.0
2006-12-21 13:49:00,0.69459,0.69467,0.69454,0.69467,44000000.0
2006-12-21 13:50:00,0.6947,0.6947,0.69454,0.69465,81700000.0
2006-12-21 13:51:00,0.69459,0.69472,0.69459,0.69468,154999999.0
2006-12-21 13:52:00,0.69462,0.69464,0.69443,0.69455,72199999.0
2006-12-21 13:53:00,0.69459,0.69471,0.69454,0.69463,114400001.0
2006-12-21 13:54:00,0.69465,0.69473,0.6946,0.69473,37700000.0
2006-12-21 13:55:00,0.69475,0.6948,0.69465,0.6947,84200000.0
2006-12-21 13:56:00,0.6947,0.69475,0.69465,0.69465,42400001.0
2006-12-21 13:57:00,0.69475,0.69475,0.6947,0.6947,60000001.0
2006-12-21 13:58:00,0.69476,0.69484,0.69476,0.69484,66899999.0
2006-12-21 13:59:00,0.69498,0.69498,0.69485,0.69485,66300000.0
2006-12-21 14:00:00,0.69488,0.69497,0.69459,0.69483,103499999.0
2006-12-21 14:01:00,0.6949,0.695,0.69489,0.69494,99600000.0
2006-12-21 14:02:00,0.69503,0.69503,0.69481,0.69489,82800000.0
2006-12-21 14:03:00,0.69493,0.69497,0.69483,0.69485,109000000.0
2006-12-21 14:04:00,0.69493,0.69504,0.69493,0.69504,57700000.0
2006-12-21 14:05:00,0.69503,0.69517,0.69501,0.69507,111499999.0
2006-12-21 14:06:00,0.69508,0.69517,0.695,0.69508,73000000.0
2006-12-21 14:07:00,0.69505,0.69508,0.695,0.69508,69300000.0
2006-12-21 14:08:00,0.69494,0.69515,0.69494,0.69515,76599998.0
2006-12-21 14:09:00,0.69502,0.69509,0.69496,0.69504,116700000.0
2006-12-21 14:10:00,0.69507,0.6951,0.69507,0.69508,89300000.0
2006-12-21 14:11:00,0.6951,0.6951,0.69505,0.69505,51499999.0
2006-12-21 14:12:00,0.69503,0.69512,0.69497,0.69497,78100000.0
2006-12-21 14:13:00,0.69493,0.69501,0.69487,0.69498,59900000.0
2006-12-21 14:14:00,0.69497,0.69502,0.6949,0.69498,75700000.0
2006-12-21 14:15:00,0.695,0.69502,0.69495,0.69498,74900000.0
2006-12-21 14:16:00,0.69495,0.69504,0.69495,0.69495,71799999.0
2006-12-21 14:17:00,0.69495,0.69495,0.69495,0.69495,35100000.0
2006-12-21 14:18:00,0.6949,0.69495,0.69481,0.69495,122300001.0
2006-12-21 14:19:00,0.6949,0.695,0.69485,0.69495,100400001.0
2006-12-21 14:20:00,0.6949,0.695,0.6949,0.69494,186299996.0
2006-12-21 14:21:00,0.69495,0.69499,0.69484,0.6949,165000002.0
2006-12-21 14:22:00,0.69487,0.69504,0.69484,0.69484,78099999.0
2006-12-21 14:23:00,0.69483,0.69497,0.69477,0.69482,154400004.0
2006-12-21 14:24:00,0.69486,0.69494,0.69478,0.69489,92400000.0
2006-12-21 14:25:00,0.69494,0.69498,0.69486,0.69495,58199999.0
2006-12-21 14:26:00,0.69492,0.695,0.69481,0.69481,147100002.0
2006-12-21 14:27:00,0.69486,0.69502,0.69486,0.69489,114100000.0
2006-12-21 14:28:00,0.69501,0.69511,0.69501,0.69511,51400000.0
2006-12-21 14:29:00,0.6951,0.69515,0.695,0.6951,95799999.0
2006-12-21 14:30:00,0.69515,0.69518,0.69505,0.69515,104400001.0
2006-12-21 14:31:00,0.69508,0.69508,0.69501,0.69501,60500000.0
2006-12-21 14:32:00,0.69486,0.69497,0.69485,0.69491,92299999.0
2006-12-21 14:33:00,0.69492,0.69492,0.69486,0.69486,54100000.0
2006-12-21 14:34:00,0.69493,0.69493,0.69469,0.69486,104400001.0
2006-12-21 14:35:00,0.69478,0.69493,0.69478,0.69487,95600000.0
2006-12-21 14:36:00,0.69498,0.69505,0.69498,0.695,75500001.0
2006-12-21 14:37:00,0.69505,0.69505,0.69497,0.695,19100000.0
2006-12-21 14:38:00,0.69511,0.69511,0.69493,0.69502,125100000.0
2006-12-21 14:39:00,0.69496,0.69511,0.69496,0.69502,159600003.0
2006-12-21 14:40:00,0.69502,0.69504,0.69494,0.69502,62199999.0
2006-12-21 14:41:00,0.69498,0.69502,0.69487,0.69499,77300001.0
2006-12-21 14:42:00,0.695,0.69506,0.69493,0.69501,93999999.0
2006-12-21 14:43:00,0.69519,0.69522,0.69507,0.69518,57200000.0
2006-12-21 14:44:00,0.69504,0.69521,0.69501,0.6951,113300002.0
2006-12-21 14:45:00,0.69515,0.69524,0.69515,0.69519,81600001.0
2006-12-21 14:46:00,0.69514,0.69515,0.69504,0.69515,116900002.0
2006-12-21 14:47:00,0.6952,0.69532,0.69509,0.69525,145699999.0
2006-12-21 14:48:00,0.69534,0.69534,0.6953,0.6953,83300000.0
2006-12-21 14:49:00,0.69531,0.69538,0.69524,0.69537,88700000.0
2006-12-21 14:50:00,0.69556,0.69588,0.69556,0.69574,68500000.0
2006-12-21 14:51:00,0.69531,0.69541,0.69508,0.69541,78499999.0
2006-12-21 14:52:00,0.69545,0.69548,0.69543,0.69546,54600000.0
2006-12-21 14:53:00,0.69555,0.69555,0.69531,0.6955,59500000.0
2006-12-21 14:54:00,0.69561,0.69572,0.69555,0.69562,79600000.0
2006-12-21 14:55:00,0.6955,0.6956,0.69548,0.69553,92500001.0
2006-12-21 14:56:00,0.6955,0.69564,0.6955,0.69553,90800000.0
2006-12-21 14:57:00,0.69545,0.69551,0.69532,0.69543,85400001.0
2006-12-21 14:58:00,0.69539,0.69555,0.69536,0.69539,109799999.0
2006-12-21 14:59:00,0.69548,0.69548,0.69542,0.69544,67100000.0
2006-12-21 15:00:00,0.69544,0.69547,0.69539,0.69545,138599997.0
2006-12-21 15:01:00,0.69545,0.69555,0.69542,0.6955,91000000.0
2006-12-21 15:02:00,0.69551,0.69551,0.69537,0.69538,126200000.0
2006-12-21 15:03:00,0.69539,0.69541,0.6953,0.69538,107600001.0
2006-12-21 15:04:00,0.6954,0.6955,0.6954,0.69549,97700000.0
2006-12-21 15:05:00,0.69543,0.69562,0.69539,0.69546,103900000.0
2006-12-21 15:06:00,0.69547,0.69557,0.69541,0.69552,157799999.0
2006-12-21 15:07:00,0.69548,0.69554,0.69548,0.69552,88800002.0
2006-12-21 15:08:00,0.69548,0.69553,0.69534,0.69534,164199998.0
2006-12-21 15:09:00,0.69553,0.69553,0.69545,0.69545,58300001.0
2006-12-21 15:10:00,0.69551,0.69557,0.69545,0.69545,32200000.0
2006-12-21 15:11:00,0.69528,0.69528,0.69505,0.69505,43700000.0
2006-12-21 15:12:00,0.69509,0.69519,0.69509,0.6951,108300000.0
2006-12-21 15:13:00,0.6951,0.69511,0.69502,0.69505,68600000.0
2006-12-21 15:14:00,0.69512,0.6952,0.69505,0.6952,69500001.0
2006-12-21 15:15:00,0.69528,0.6953,0.69504,0.6951,76900001.0
2006-12-21 15:16:00,0.69506,0.69508,0.69488,0.69501,119899999.0
2006-12-21 15:17:00,0.69496,0.69508,0.69496,0.69504,34200000.0
2006-12-21 15:18:00,0.69502,0.69527,0.69502,0.69517,40200000.0
2006-12-21 15:19:00,0.69522,0.69539,0.69519,0.69519,129900002.0
2006-12-21 15:20:00,0.69535,0.69545,0.69526,0.69545,71000000.0
2006-12-21 15:21:00,0.69549,0.69551,0.69548,0.69549,71900000.0
2006-12-21 15:22:00,0.69554,0.69573,0.69554,0.69568,65200001.0
2006-12-21 15:23:00,0.69561,0.69561,0.69548,0.69548,84100002.0
2006-12-21 15:24:00,0.69557,0.69563,0.69546,0.69559,135400000.0
2006-12-21 15:25:00,0.69567,0.69567,0.69547,0.69549,150699999.0
2006-12-21 15:26:00,0.69534,0.69556,0.69525,0.69553,70900000.0
2006-12-21 15:27:00,0.69535,0.69539,0.69529,0.69531,77599998.0
2006-12-21 15:28:00,0.69533,0.69542,0.69527,0.69535,136100001.0
2006-12-21 15:29:00,0.69516,0.69516,0.69486,0.69495,126700000.0
2006-12-21 15:30:00,0.69507,0.69532,0.69507,0.69522,94599999.0
2006-12-21 15:31:00,0.69527,0.6953,0.69514,0.6953,76600000.0
2006-12-21 15:32:00,0.69535,0.69535,0.69525,0.69525,43500000.0
2006-12-21 15:33:00,0.69535,0.69535,0.69522,0.69529,115699998.0
2006-12-21 15:34:00,0.69551,0.69551,0.69529,0.69537,84799998.0
2006-12-21 15:35:00,0.69531,0.69531,0.69514,0.69515,68499999.0
2006-12-21 15:36:00,0.69523,0.69536,0.69487,0.69487,65800000.0
2006-12-21 15:37:00,0.69463,0.69463,0.69431,0.69431,42200000.0
2006-12-21 15:38:00,0.69429,0.69433,0.69414,0.69414,94400000.0
2006-12-21 15:39:00,0.6942,0.69421,0.69414,0.69418,139800002.0
2006-12-21 15:40:00,0.69422,0.69439,0.69416,0.69416,78099999.0
2006-12-21 15:41:00,0.69461,0.69515,0.69461,0.69513,59099999.0
2006-12-21 15:42:00,0.69499,0.69499,0.69472,0.6949,54300000.0
2006-12-21 15:43:00,0.69507,0.69507,0.69399,0.69402,76400000.0
2006-12-21 15:44:00,0.69408,0.69417,0.69379,0.69382,77199999.0
2006-12-21 15:45:00,0.69376,0.69376,0.69356,0.69356,132600000.0
2006-12-21 15:46:00,0.69356,0.69374,0.6935,0.6935,43700000.0
2006-12-21 15:47:00,0.69351,0.69385,0.69347,0.69385,76600001.0
2006-12-21 15:48:00,0.69379,0.69402,0.69374,0.69387,108700001.0
2006-12-21 15:49:00,0.69395,0.69411,0.69373,0.69375,144500000.0
2006-12-21 15:50:00,0.69399,0.69417,0.69398,0.69415,123799999.0
2006-12-21 15:51:00,0.69415,0.69415,0.694,0.694,29300000.0
2006-12-21 15:52:00,0.69393,0.6946,0.69393,0.69443,70000000.0
2006-12-21 15:53:00,0.69445,0.69495,0.69445,0.69487,98300001.0
2006-12-21 15:54:00,0.69482,0.69512,0.69482,0.69496,75800000.0
2006-12-21 15:55:00,0.69492,0.69534,0.69492,0.6951,207699999.0
2006-12-21 15:56:00,0.69514,0.6952,0.69469,0.69488,100100001.0
2006-12-21 15:57:00,0.69492,0.69492,0.69482,0.69482,75800000.0
2006-12-21 15:58:00,0.69488,0.69488,0.69464,0.69464,93900000.0
2006-12-21 15:59:00,0.69467,0.69467,0.69454,0.69457,59600001.0
2006-12-21 16:00:00,0.69445,0.6945,0.69428,0.69428,42200000.0
2006-12-21 16:01:00,0.69414,0.69414,0.69397,0.69404,119699997.0
2006-12-21 16:02:00,0.69406,0.69414,0.69398,0.69398,59999998.0
2006-12-21 16:03:00,0.69404,0.69416,0.69396,0.69412,105799999.0
2006-12-21 16:04:00,0.69417,0.69417,0.694,0.69412,62600000.0
2006-12-21 16:05:00,0.69404,0.69415,0.69397,0.69397,77500000.0
2006-12-21 16:06:00,0.69407,0.69413,0.694,0.69413,71200000.0
2006-12-21 16:07:00,0.69409,0.69412,0.69405,0.69412,43000000.0
2006-12-21 16:08:00,0.69407,0.69414,0.69405,0.69409,102000001.0
2006-12-21 16:09:00,0.69406,0.69415,0.69406,0.69407,27200000.0
2006-12-21 16:10:00,0.69395,0.6941,0.69395,0.6941,34199999.0
2006-12-21 16:11:00,0.69408,0.69421,0.69407,0.69407,112400000.0
2006-12-21 16:12:00,0.69414,0.69423,0.69412,0.69423,114500001.0
2006-12-21 16:13:00,0.69418,0.69419,0.69413,0.69413,84500002.0
2006-12-21 16:14:00,0.69418,0.69427,0.69416,0.69416,35000000.0
2006-12-21 16:15:00,0.69418,0.69452,0.69418,0.69444,138400000.0
2006-12-21 16:16:00,0.6945,0.6945,0.6941,0.6941,75100000.0
2006-12-21 16:17:00,0.69414,0.69432,0.69414,0.69428,45900000.0
2006-12-21 16:18:00,0.69414,0.69427,0.69403,0.69418,54900001.0
2006-12-21 16:19:00,0.6942,0.69426,0.69403,0.69415,132299998.0
2006-12-21 16:20:00,0.69422,0.69427,0.69409,0.69417,121599999.0
2006-12-21 16:21:00,0.69432,0.69434,0.69421,0.69422,98200003.0
2006-12-21 16:22:00,0.69422,0.69427,0.6942,0.6942,78000000.0
2006-12-21 16:23:00,0.6941,0.69418,0.6941,0.69418,61400001.0
2006-12-21 16:24:00,0.69434,0.69437,0.69422,0.69422,67500000.0
2006-12-21 16:25:00,0.69413,0.6942,0.69399,0.6942,106900000.0
2006-12-21 16:26:00,0.69416,0.69426,0.69416,0.69422,124299999.0
2006-12-21 16:27:00,0.69423,0.69427,0.69417,0.69425,59900000.0
2006-12-21 16:28:00,0.694,0.69433,0.694,0.69423,57500000.0
2006-12-21 16:29:00,0.69422,0.69422,0.69408,0.69416,75500000.0
2006-12-21 16:30:00,0.69419,0.69436,0.69415,0.6943,133000003.0
2006-12-21 16:31:00,0.69405,0.69405,0.69393,0.69397,96400002.0
2006-12-21 16:32:00,0.69399,0.69413,0.69399,0.694,83100000.0
2006-12-21 16:33:00,0.69396,0.69416,0.69387,0.69399,141999999.0
2006-12-21 16:34:00,0.69384,0.69387,0.69377,0.69377,122900000.0
2006-12-21 16:35:00,0.69378,0.69378,0.69363,0.69371,74200000.0
2006-12-21 16:36:00,0.69374,0.694,0.69374,0.69377,94599999.0
2006-12-21 16:37:00,0.69366,0.69388,0.69366,0.69379,89199999.0
2006-12-21 16:38:00,0.69378,0.69379,0.69368,0.69368,102100002.0
2006-12-21 16:39:00,0.69366,0.69368,0.69366,0.69368,37799999.0
2006-12-21 16:40:00,0.69368,0.69368,0.69361,0.69361,66200000.0
2006-12-21 16:41:00,0.69363,0.69367,0.69355,0.69363,122200003.0
2006-12-21 16:42:00,0.69363,0.69371,0.69361,0.69371,43600000.0
2006-12-21 16:43:00,0.69373,0.69376,0.69358,0.6936,97599999.0
2006-12-21 16:44:00,0.69363,0.69363,0.69345,0.69345,77499999.0
2006-12-21 16:45:00,0.69358,0.69373,0.69358,0.69364,90700000.0
2006-12-21 16:46:00,0.6938,0.6939,0.6938,0.69382,92899999.0
2006-12-21 16:47:00,0.6939,0.69396,0.69378,0.69378,95900000.0
2006-12-21 16:48:00,0.69382,0.6939,0.69381,0.6939,144300001.0
2006-12-21 16:49:00,0.69387,0.69388,0.69387,0.69388,14400000.0
2006-12-21 16:50:00,0.69397,0.69403,0.69395,0.69395,40700000.0
2006-12-21 16:51:00,0.69399,0.69399,0.6937,0.6937,96200001.0
2006-12-21 16:52:00,0.6938,0.6938,0.69348,0.69348,61200000.0
2006-12-21 16:53:00,0.69347,0.69367,0.69347,0.69367,84900001.0
2006-12-21 16:54:00,0.69355,0.69365,0.69355,0.69365,147299999.0
2006-12-21 16:55:00,0.69373,0.69415,0.69373,0.69414,141299998.0
2006-12-21 16:56:00,0.69415,0.69415,0.69395,0.69395,58600000.0
2006-12-21 16:57:00,0.69399,0.694,0.69387,0.69394,92499999.0
2006-12-21 16:58:00,0.6939,0.6939,0.69382,0.69384,159400000.0
2006-12-21 16:59:00,0.69371,0.69371,0.69353,0.69367,118699998.0
2006-12-21 17:00:00,0.6937,0.69372,0.69356,0.69362,132699999.0
2006-12-21 17:01:00,0.69363,0.69363,0.69344,0.69346,82100001.0
2006-12-21 17:02:00,0.69347,0.69359,0.69347,0.6935,71199999.0
2006-12-21 17:03:00,0.69352,0.69353,0.69324,0.69325,85800000.0
2006-12-21 17:04:00,0.69333,0.69356,0.69333,0.69356,92100002.0
2006-12-21 17:05:00,0.69349,0.69349,0.69341,0.69348,70500001.0
2006-12-21 17:06:00,0.69329,0.69339,0.69314,0.69325,89200001.0
2006-12-21 17:07:00,0.69323,0.69323,0.69307,0.6931,78899998.0
2006-12-21 17:08:00,0.69306,0.69306,0.69278,0.69289,79000000.0
2006-12-21 17:09:00,0.6929,0.69321,0.69276,0.69321,148700002.0
2006-12-21 17:10:00,0.69334,0.69342,0.69334,0.69339,57300000.0
2006-12-21 17:11:00,0.69334,0.69363,0.69334,0.69356,123000001.0
2006-12-21 17:12:00,0.69361,0.69376,0.69361,0.69372,83499999.0
2006-12-21 17:13:00,0.69368,0.69375,0.69356,0.69356,79000000.0
2006-12-21 17:14:00,0.69358,0.69363,0.69351,0.69356,108800000.0
2006-12-21 17:15:00,0.69355,0.69355,0.69345,0.69345,55199998.0
2006-12-21 17:16:00,0.6935,0.6936,0.69348,0.69349,51699999.0
2006-12-21 17:17:00,0.69348,0.69365,0.69348,0.69351,77300000.0
2006-12-21 17:18:00,0.69358,0.69371,0.69357,0.69371,101699999.0
2006-12-21 17:19:00,0.69373,0.69374,0.69353,0.69353,46200000.0
2006-12-21 17:20:00,0.69364,0.69365,0.6935,0.69358,75499999.0
2006-12-21 17:21:00,0.69353,0.69363,0.69348,0.6936,158600002.0
2006-12-21 17:22:00,0.69356,0.69356,0.69339,0.6935,163299998.0
2006-12-21 17:23:00,0.69341,0.69342,0.69327,0.69335,119800001.0
2006-12-21 17:24:00,0.69328,0.69331,0.69315,0.69331,78100000.0
2006-12-21 17:25:00,0.69322,0.69328,0.69319,0.69319,95599999.0
2006-12-21 17:26:00,0.69318,0.69328,0.69313,0.69313,57500000.0
2006-12-21 17:27:00,0.69325,0.69336,0.6932,0.6932,121099998.0
2006-12-21 17:28:00,0.69325,0.69339,0.69325,0.6933,125299998.0
2006-12-21 17:29:00,0.69333,0.69333,0.69323,0.69333,84400000.0
2006-12-21 17:30:00,0.69334,0.69337,0.69325,0.69325,121500001.0
2006-12-21 17:31:00,0.69323,0.69342,0.69323,0.69339,115700000.0
2006-12-21 17:32:00,0.69342,0.6935,0.69336,0.69336,51700000.0
2006-12-21 17:33:00,0.69342,0.69342,0.69338,0.6934,51900000.0
2006-12-21 17:34:00,0.69342,0.6935,0.6934,0.6934,55100000.0
2006-12-21 17:35:00,0.69339,0.69344,0.69339,0.6934,48800000.0
2006-12-21 17:36:00,0.69346,0.69366,0.69346,0.69354,56300000.0
2006-12-21 17:37:00,0.69342,0.69359,0.6934,0.69359,105100000.0
2006-12-21 17:38:00,0.69358,0.69358,0.69355,0.69358,43099999.0
2006-12-21 17:39:00,0.69362,0.69386,0.69362,0.69386,68500000.0
2006-12-21 17:40:00,0.69375,0.69385,0.69375,0.69375,78900000.0
2006-12-21 17:41:00,0.69373,0.69374,0.69366,0.69374,56199998.0
2006-12-21 17:42:00,0.69369,0.69376,0.69362,0.69376,79000000.0
2006-12-21 17:43:00,0.6938,0.6938,0.69354,0.69368,58900000.0
2006-12-21 17:44:00,0.69372,0.69372,0.69363,0.69372,76200001.0
2006-12-21 17:45:00,0.69373,0.69373,0.69349,0.69364,91000003.0
2006-12-21 17:46:00,0.69369,0.69371,0.69369,0.69371,26400000.0
2006-12-21 17:47:00,0.69341,0.69374,0.69341,0.69374,49500000.0
2006-12-21 17:48:00,0.69372,0.69372,0.69361,0.69372,111100000.0
2006-12-21 17:49:00,0.69376,0.69376,0.69369,0.69375,66200000.0
2006-12-21 17:50:00,0.69369,0.69384,0.69369,0.69377,43000000.0
2006-12-21 17:51:00,0.6937,0.69382,0.69367,0.69382,51800000.0
2006-12-21 17:52:00,0.69373,0.69398,0.69369,0.69398,126300001.0
2006-12-21 17:53:00,0.69412,0.6942,0.6941,0.6942,112000001.0
2006-12-21 17:54:00,0.69415,0.6943,0.69414,0.69427,77299999.0
2006-12-21 17:55:00,0.69422,0.69437,0.69422,0.69437,70999999.0
2006-12-21 17:56:00,0.69436,0.69455,0.69436,0.69444,116800000.0
2006-12-21 17:57:00,0.69437,0.69437,0.69426,0.69432,123000000.0
2006-12-21 17:58:00,0.69443,0.69443,0.69432,0.69432,128200003.0
2006-12-21 17:59:00,0.69426,0.69435,0.69423,0.69427,139099999.0
2006-12-21 18:00:00,0.69422,0.6943,0.69415,0.69415,84899999.0
2006-12-21 18:01:00,0.69421,0.69423,0.69396,0.69418,97899999.0
2006-12-21 18:02:00,0.6943,0.6943,0.69423,0.69423,61600000.0
2006-12-21 18:03:00,0.69421,0.69431,0.69419,0.69431,278200002.0
2006-12-21 18:04:00,0.69432,0.69442,0.69421,0.69437,173199998.0
2006-12-21 18:05:00,0.69444,0.69458,0.6943,0.6943,328000000.0
2006-12-21 18:06:00,0.69444,0.69473,0.69444,0.6946,168700002.0
2006-12-21 18:07:00,0.69453,0.69473,0.69453,0.69462,250800000.0
2006-12-21 18:08:00,0.69463,0.69482,0.69463,0.69479,62099999.0
2006-12-21 18:09:00,0.69482,0.69492,0.69453,0.6947,196899998.0
2006-12-21 18:10:00,0.69468,0.69477,0.69461,0.69477,165199999.0
2006-12-21 18:11:00,0.69472,0.69472,0.69468,0.69468,14700000.0
2006-12-21 18:12:00,0.69473,0.69473,0.69465,0.6947,88600000.0
2006-12-21 18:13:00,0.69459,0.69459,0.69445,0.6945,54800001.0
2006-12-21 18:14:00,0.69462,0.69471,0.69461,0.69462,50300000.0
2006-12-21 18:15:00,0.6946,0.69473,0.6946,0.69473,164300002.0
2006-12-21 18:16:00,0.69483,0.69502,0.69483,0.69486,261599999.0
2006-12-21 18:17:00,0.69489,0.69505,0.69489,0.69494,130999996.0
2006-12-21 18:18:00,0.69485,0.6951,0.69485,0.695,360199999.0
2006-12-21 18:19:00,0.69503,0.69526,0.695,0.695,223599997.0
2006-12-21 18:20:00,0.69498,0.69513,0.69498,0.69512,95399999.0
2006-12-21 18:21:00,0.69508,0.69512,0.69492,0.695,205100000.0
2006-12-21 18:22:00,0.69499,0.69502,0.69491,0.69499,120699998.0
2006-12-21 18:23:00,0.69496,0.69508,0.69491,0.69506,249400001.0
2006-12-21 18:24:00,0.69505,0.69515,0.69495,0.69505,256700000.0
2006-12-21 18:25:00,0.69486,0.69509,0.69472,0.69501,128900001.0
2006-12-21 18:26:00,0.69495,0.69512,0.69495,0.69512,142500000.0
2006-12-21 18:27:00,0.69509,0.69522,0.69503,0.69504,236999998.0
2006-12-21 18:28:00,0.69503,0.69528,0.69503,0.69525,176500000.0
2006-12-21 18:29:00,0.69533,0.69543,0.69532,0.69543,236000000.0
2006-12-21 18:30:00,0.69541,0.69541,0.69529,0.69537,65000000.0
2006-12-21 18:31:00,0.69527,0.69539,0.69489,0.69489,245199997.0
2006-12-21 18:32:00,0.69489,0.69512,0.69489,0.69497,89199998.0
2006-12-21 18:33:00,0.69525,0.69525,0.6951,0.69512,147300000.0
2006-12-21 18:34:00,0.6952,0.69526,0.69515,0.69522,110899999.0
2006-12-21 18:35:00,0.69513,0.69513,0.69479,0.69486,108700001.0
2006-12-21 18:36:00,0.6949,0.69495,0.69485,0.69485,136200001.0
2006-12-21 18:37:00,0.69485,0.69501,0.6948,0.69501,98200001.0
2006-12-21 18:38:00,0.69501,0.69518,0.69501,0.69515,205599998.0
2006-12-21 18:39:00,0.6951,0.6952,0.69505,0.69515,374600001.0
2006-12-21 18:40:00,0.6951,0.69522,0.69507,0.69522,100700001.0
2006-12-21 18:41:00,0.69516,0.69545,0.69511,0.69524,199500000.0
2006-12-21 18:42:00,0.69532,0.69576,0.69525,0.69576,107200000.0
2006-12-21 18:43:00,0.69586,0.69612,0.69576,0.69609,596200004.0
2006-12-21 18:44:00,0.6962,0.69647,0.69617,0.69638,283200002.0
2006-12-21 18:45:00,0.69643,0.69649,0.69631,0.69641,442500001.0
2006-12-21 18:46:00,0.69634,0.69634,0.69621,0.69623,113900000.0
2006-12-21 18:47:00,0.69638,0.69647,0.69625,0.69647,172699997.0
2006-12-21 18:48:00,0.69643,0.69644,0.69625,0.69625,199200002.0
2006-12-21 18:49:00,0.69622,0.6964,0.69619,0.69619,141900000.0
2006-12-21 18:50:00,0.69613,0.69613,0.69597,0.69605,108700000.0
2006-12-21 18:51:00,0.696,0.69607,0.696,0.69604,113400001.0
2006-12-21 18:52:00,0.69605,0.69605,0.696,0.696,99500000.0
2006-12-21 18:53:00,0.69596,0.69596,0.69586,0.69595,105200000.0
2006-12-21 18:54:00,0.69598,0.69598,0.69595,0.69598,67699999.0
2006-12-21 18:55:00,0.69607,0.69607,0.69595,0.696,143400002.0
2006-12-21 18:56:00,0.6961,0.69637,0.6961,0.69629,84999999.0
2006-12-21 18:57:00,0.69626,0.69626,0.69609,0.69618,77300001.0
2006-12-21 18:58:00,0.69611,0.69626,0.69597,0.69626,83700000.0
2006-12-21 18:59:00,0.69617,0.69618,0.69583,0.696,241299999.0
2006-12-21 19:00:00,0.696,0.69625,0.696,0.69612,152800001.0
2006-12-21 19:01:00,0.69612,0.69612,0.696,0.69602,32600000.0
2006-12-21 19:02:00,0.69601,0.69601,0.69583,0.69595,71700000.0
2006-12-21 19:03:00,0.69592,0.69613,0.69581,0.69602,211499999.0
2006-12-21 19:04:00,0.69608,0.69621,0.69577,0.69577,145699998.0
2006-12-21 19:05:00,0.69576,0.69576,0.69553,0.69563,114600000.0
2006-12-21 19:06:00,0.69559,0.69562,0.69536,0.69553,179499999.0
2006-12-21 19:07:00,0.69535,0.69537,0.69513,0.69518,177499999.0
2006-12-21 19:08:00,0.69522,0.69522,0.69507,0.69509,127800000.0
2006-12-21 19:09:00,0.69516,0.69525,0.69514,0.69522,91400000.0
2006-12-21 19:10:00,0.6953,0.69532,0.69506,0.6951,92200000.0
2006-12-21 19:11:00,0.69494,0.69511,0.69494,0.69508,149499999.0
2006-12-21 19:12:00,0.69505,0.69515,0.69505,0.6951,57300000.0
2006-12-21 19:13:00,0.69505,0.69515,0.695,0.6951,82100000.0
2006-12-21 19:14:00,0.69518,0.69526,0.69518,0.6952,94400000.0
2006-12-21 19:15:00,0.69522,0.69534,0.69498,0.69498,85600000.0
2006-12-21 19:16:00,0.69514,0.69523,0.69514,0.69522,46200000.0
2006-12-21 19:17:00,0.69515,0.6952,0.695,0.69512,134900000.0
2006-12-21 19:18:00,0.6952,0.69539,0.6952,0.69539,106100003.0
2006-12-21 19:19:00,0.69537,0.69551,0.69537,0.69544,98500001.0
2006-12-21 19:20:00,0.69551,0.69565,0.69546,0.69546,121500001.0
2006-12-21 19:21:00,0.69554,0.69573,0.69544,0.69544,149700000.0
2006-12-21 19:22:00,0.69543,0.69568,0.69543,0.69558,145400001.0
2006-12-21 19:23:00,0.69545,0.69555,0.69545,0.6955,63700000.0
2006-12-21 19:24:00,0.69555,0.69558,0.6955,0.6955,64000000.0
2006-12-21 19:25:00,0.69555,0.6956,0.6955,0.6955,92199999.0
2006-12-21 19:26:00,0.69545,0.69545,0.69521,0.69521,60600000.0
2006-12-21 19:27:00,0.69512,0.6952,0.69505,0.69505,205200002.0
2006-12-21 19:28:00,0.69524,0.69524,0.69506,0.69508,129399998.0
2006-12-21 19:29:00,0.6951,0.6952,0.69505,0.69515,77899999.0
2006-12-21 19:30:00,0.69521,0.69525,0.69518,0.69525,75599999.0
2006-12-21 19:31:00,0.69526,0.69526,0.69506,0.6952,55900000.0
2006-12-21 19:32:00,0.69522,0.69535,0.69509,0.6952,97200000.0
2006-12-21 19:33:00,0.69514,0.6954,0.69514,0.6954,64100000.0
2006-12-21 19:34:00,0.69543,0.69543,0.69528,0.69537,145100001.0
2006-12-21 19:35:00,0.69537,0.69542,0.69516,0.69539,176200000.0
2006-12-21 19:36:00,0.6954,0.69546,0.69533,0.69539,91400001.0
2006-12-21 19:37:00,0.69539,0.69544,0.69537,0.69538,74000000.0
2006-12-21 19:38:00,0.69537,0.69537,0.69495,0.69495,94900000.0
2006-12-21 19:39:00,0.69496,0.69502,0.69493,0.69493,216299998.0
2006-12-21 19:40:00,0.69496,0.69496,0.69487,0.69489,105199999.0
2006-12-21 19:41:00,0.69495,0.69505,0.69495,0.69495,90799999.0
2006-12-21 19:42:00,0.69492,0.69496,0.69488,0.69488,59699999.0
2006-12-21 19:43:00,0.695,0.6951,0.695,0.69505,72500000.0
2006-12-21 19:44:00,0.69493,0.69496,0.69477,0.69488,139000002.0
2006-12-21 19:45:00,0.69489,0.695,0.69487,0.69487,82200000.0
2006-12-21 19:46:00,0.69488,0.69498,0.69482,0.69493,88399999.0
2006-12-21 19:47:00,0.69493,0.69493,0.69481,0.69481,47100000.0
2006-12-21 19:48:00,0.69473,0.69484,0.69473,0.6948,63000001.0
2006-12-21 19:49:00,0.69486,0.695,0.69467,0.69467,121599999.0
2006-12-21 19:50:00,0.69476,0.69492,0.69472,0.69486,155400000.0
2006-12-21 19:51:00,0.69497,0.69516,0.69481,0.69513,123299999.0
2006-12-21 19:52:00,0.69509,0.69509,0.69467,0.69485,166800001.0
2006-12-21 19:53:00,0.69481,0.69484,0.69476,0.6948,128300001.0
2006-12-21 19:54:00,0.69494,0.69501,0.69484,0.69489,139900000.0
2006-12-21 19:55:00,0.69481,0.69487,0.69467,0.6948,212599998.0
2006-12-21 19:56:00,0.69481,0.69485,0.6947,0.69473,298100000.0
2006-12-21 19:57:00,0.69478,0.69488,0.69478,0.69487,162000003.0
2006-12-21 19:58:00,0.69499,0.69504,0.69492,0.695,201100002.0
2006-12-21 19:59:00,0.69507,0.69509,0.69488,0.69488,96599999.0
2006-12-21 20:00:00,0.69487,0.69501,0.69485,0.69499,253099996.0
2006-12-21 20:01:00,0.6952,0.69527,0.69507,0.69527,171699997.0
2006-12-21 20:02:00,0.69507,0.69514,0.69506,0.69509,99800000.0
2006-12-21 20:03:00,0.69522,0.69525,0.69517,0.69525,127800000.0
2006-12-21 20:04:00,0.69523,0.69527,0.6951,0.69518,98700000.0
2006-12-21 20:05:00,0.6952,0.69528,0.69509,0.69528,184599999.0
2006-12-21 20:06:00,0.69535,0.69543,0.69531,0.69543,322200001.0
2006-12-21 20:07:00,0.69537,0.69537,0.69508,0.69508,90200002.0
2006-12-21 20:08:00,0.69508,0.69511,0.69502,0.69509,75000002.0
2006-12-21 20:09:00,0.69508,0.69508,0.69471,0.69501,112200000.0
2006-12-21 20:10:00,0.69504,0.69521,0.69504,0.6951,118800001.0
2006-12-21 20:11:00,0.69505,0.69519,0.69505,0.69519,71500001.0
2006-12-21 20:12:00,0.69522,0.69522,0.69509,0.69518,79600000.0
2006-12-21 20:13:00,0.69527,0.69535,0.69508,0.69535,69499999.0
2006-12-21 20:14:00,0.69548,0.6955,0.6954,0.6955,157699996.0
2006-12-21 20:15:00,0.6954,0.69544,0.69536,0.69538,27600000.0
2006-12-21 20:16:00,0.69537,0.69554,0.69534,0.69535,407900000.0
2006-12-21 20:17:00,0.69531,0.69545,0.69528,0.69545,247599998.0
2006-12-21 20:18:00,0.69542,0.69545,0.69537,0.69545,140099999.0
2006-12-21 20:19:00,0.69545,0.69545,0.6954,0.69545,57700000.0
2006-12-21 20:20:00,0.69546,0.69546,0.6953,0.69542,176000001.0
2006-12-21 20:21:00,0.69538,0.6955,0.69533,0.6955,90499998.0
2006-12-21 20:22:00,0.69555,0.69555,0.6955,0.69555,113700001.0
2006-12-21 20:23:00,0.69555,0.69568,0.69547,0.69568,88100000.0
2006-12-21 20:24:00,0.69567,0.69573,0.69539,0.69573,103400000.0
2006-12-21 20:25:00,0.69575,0.69578,0.69565,0.6957,107399999.0
2006-12-21 20:26:00,0.69561,0.69561,0.69514,0.6952,56500000.0
2006-12-21 20:27:00,0.6952,0.69525,0.6952,0.69525,78700000.0
2006-12-21 20:28:00,0.69529,0.69533,0.69529,0.6953,56300002.0
2006-12-21 20:29:00,0.69527,0.69539,0.69523,0.69534,175799999.0
2006-12-21 20:30:00,0.69534,0.69534,0.69519,0.69526,290399999.0
2006-12-21 20:31:00,0.6953,0.69534,0.69521,0.69534,120699998.0
2006-12-21 20:32:00,0.69545,0.69567,0.69545,0.69567,80800000.0
2006-12-21 20:33:00,0.69544,0.69556,0.69541,0.69547,175400000.0
2006-12-21 20:34:00,0.69555,0.69555,0.69548,0.69555,116600001.0
2006-12-21 20:35:00,0.69555,0.69555,0.69545,0.6955,88299999.0
2006-12-21 20:36:00,0.6955,0.69561,0.6954,0.69545,132599999.0
2006-12-21 20:37:00,0.69549,0.69573,0.69548,0.69558,194700000.0
2006-12-21 20:38:00,0.69558,0.69558,0.69548,0.69552,150000000.0
2006-12-21 20:39:00,0.6955,0.69555,0.6955,0.69555,89100001.0
2006-12-21 20:40:00,0.69551,0.69564,0.69548,0.69556,138799998.0
2006-12-21 20:41:00,0.6956,0.69563,0.69552,0.69558,153599997.0
2006-12-21 20:42:00,0.69552,0.6956,0.69547,0.69552,106700003.0
2006-12-21 20:43:00,0.6955,0.6956,0.6955,0.6955,129100001.0
2006-12-21 20:44:00,0.69545,0.69555,0.69545,0.69555,14200000.0
2006-12-21 20:45:00,0.69554,0.69567,0.69551,0.69556,47499999.0
2006-12-21 20:46:00,0.69568,0.69569,0.69555,0.69555,46000000.0
2006-12-21 20:47:00,0.69561,0.69575,0.69561,0.69572,76499999.0
2006-12-21 20:48:00,0.69592,0.69592,0.69568,0.69568,71600000.0
2006-12-21 20:49:00,0.69569,0.69599,0.69565,0.69565,110600001.0
2006-12-21 20:50:00,0.69566,0.69566,0.69546,0.69553,236900000.0
2006-12-21 20:51:00,0.69557,0.6957,0.69557,0.69562,68699998.0
2006-12-21 20:52:00,0.69558,0.69572,0.69547,0.69547,88199999.0
2006-12-21 20:53:00,0.69557,0.69567,0.69554,0.69558,334700001.0
2006-12-21 20:54:00,0.6956,0.69563,0.69553,0.69558,140200001.0
2006-12-21 20:55:00,0.69549,0.69556,0.69549,0.69556,24600000.0
2006-12-21 20:56:00,0.69558,0.69569,0.69531,0.69563,101200001.0
2006-12-21 20:57:00,0.69565,0.69575,0.69555,0.69562,88100000.0
2006-12-21 20:58:00,0.69561,0.69575,0.69548,0.69548,246099999.0
2006-12-21 20:59:00,0.6955,0.69563,0.69542,0.6955,152400001.0
2006-12-21 21:00:00,0.69553,0.69559,0.6955,0.69558,236599998.0
2006-12-21 21:01:00,0.69549,0.69562,0.69549,0.69558,102900001.0
2006-12-21 21:02:00,0.6956,0.69565,0.69557,0.6956,100700000.0
2006-12-21 21:03:00,0.69562,0.69568,0.69547,0.69568,126700000.0
2006-12-21 21:04:00,0.69562,0.69562,0.69544,0.69544,74100000.0
2006-12-21 21:05:00,0.69558,0.69565,0.69551,0.69558,100700001.0
2006-12-21 21:06:00,0.69554,0.6958,0.69554,0.69573,179800001.0
2006-12-21 21:07:00,0.69571,0.69572,0.69561,0.69572,42100000.0
2006-12-21 21:08:00,0.69559,0.69561,0.69547,0.69551,134599999.0
2006-12-21 21:09:00,0.69553,0.6958,0.69553,0.69565,153699999.0
2006-12-21 21:10:00,0.69561,0.69572,0.69561,0.69572,90199999.0
2006-12-21 21:11:00,0.69559,0.69559,0.69551,0.69551,46200000.0
2006-12-21 21:12:00,0.69536,0.69551,0.69536,0.69542,100100000.0
2006-12-21 21:13:00,0.6954,0.69551,0.69538,0.69549,89900000.0
2006-12-21 21:14:00,0.69555,0.69555,0.6955,0.6955,86399999.0
2006-12-21 21:15:00,0.69549,0.69564,0.69541,0.69549,149500000.0
2006-12-21 21:16:00,0.69559,0.69563,0.69549,0.6955,113900002.0
2006-12-21 21:17:00,0.69547,0.69562,0.69537,0.69555,171100000.0
2006-12-21 21:18:00,0.69549,0.69549,0.69527,0.69532,171499997.0
2006-12-21 21:19:00,0.69537,0.69544,0.69532,0.69539,188199998.0
2006-12-21 21:20:00,0.69545,0.6955,0.6953,0.69535,245900004.0
2006-12-21 21:21:00,0.69548,0.69552,0.69539,0.69547,82599999.0
2006-12-21 21:22:00,0.69545,0.69545,0.69535,0.6954,81200000.0
2006-12-21 21:23:00,0.69535,0.69545,0.69535,0.69545,169600000.0
2006-12-21 21:24:00,0.69547,0.69549,0.69541,0.69543,81800001.0
2006-12-21 21:25:00,0.69539,0.69542,0.69535,0.69536,94700000.0
2006-12-21 21:26:00,0.69535,0.69544,0.69529,0.69538,132300000.0
2006-12-21 21:27:00,0.69543,0.69553,0.69523,0.69534,76500000.0
2006-12-21 21:28:00,0.69538,0.69542,0.69536,0.69542,49399999.0
2006-12-21 21:29:00,0.69537,0.69537,0.69513,0.69524,113700000.0
2006-12-21 21:30:00,0.69535,0.69546,0.6953,0.69537,209900000.0
2006-12-21 21:31:00,0.69535,0.69535,0.6953,0.6953,19300001.0
2006-12-21 21:32:00,0.6953,0.69542,0.69526,0.69542,73000002.0
2006-12-21 21:33:00,0.69545,0.69545,0.6954,0.69545,70899999.0
2006-12-21 21:34:00,0.69542,0.69542,0.69515,0.69522,88599998.0
2006-12-21 21:35:00,0.69522,0.69529,0.69522,0.69529,208800002.0
2006-12-21 21:36:00,0.69529,0.69535,0.69517,0.69528,190999998.0
2006-12-21 21:37:00,0.69525,0.69537,0.69525,0.69533,114700000.0
2006-12-21 21:38:00,0.69534,0.69536,0.69523,0.69523,90100001.0
2006-12-21 21:39:00,0.69523,0.69546,0.69519,0.69546,85600000.0
2006-12-21 21:40:00,0.69555,0.6956,0.6954,0.69558,106399999.0
2006-12-21 21:41:00,0.6955,0.69554,0.69543,0.69548,117100000.0
2006-12-21 21:42:00,0.69543,0.69552,0.69542,0.69552,64100000.0
2006-12-21 21:43:00,0.69549,0.69555,0.69543,0.69543,60700000.0
2006-12-21 21:44:00,0.69549,0.69549,0.69524,0.69524,91500001.0
2006-12-21 21:45:00,0.69542,0.69568,0.69541,0.69566,111299999.0
2006-12-21 21:46:00,0.69566,0.6957,0.69559,0.69559,85300000.0
2006-12-21 21:47:00,0.69552,0.6956,0.69552,0.69557,74099999.0
2006-12-21 21:48:00,0.6956,0.6957,0.69554,0.69568,78900000.0
2006-12-21 21:49:00,0.69552,0.69562,0.69546,0.6955,81000000.0
2006-12-21 21:50:00,0.69549,0.69559,0.69543,0.69551,53300000.0
2006-12-21 21:51:00,0.69545,0.69559,0.69545,0.69556,107099999.0
2006-12-21 21:52:00,0.69559,0.69582,0.69553,0.69561,98199999.0
2006-12-21 21:53:00,0.69543,0.69553,0.69543,0.69553,61200001.0
2006-12-21 21:54:00,0.6955,0.6955,0.69524,0.69524,78200000.0
2006-12-21 21:55:00,0.69526,0.69555,0.69526,0.69555,67200000.0
2006-12-21 21:56:00,0.69551,0.69551,0.6954,0.69542,56700000.0
2006-12-21 21:57:00,0.69552,0.69561,0.69544,0.69559,165600000.0
2006-12-21 21:58:00,0.69561,0.69565,0.69555,0.69558,89800001.0
2006-12-21 21:59:00,0.69552,0.69559,0.69551,0.69557,75199999.0
2006-12-21 22:00:00,0.69546,0.6956,0.69535,0.6956,98300000.0
2006-12-21 22:01:00,0.69571,0.69591,0.69571,0.69587,130599997.0
2006-12-21 22:02:00,0.69597,0.69602,0.69594,0.69599,59400000.0
2006-12-21 22:03:00,0.69603,0.69603,0.69595,0.69595,74899999.0
2006-12-21 22:04:00,0.6959,0.69595,0.69585,0.6959,96699999.0
2006-12-21 22:05:00,0.69585,0.69597,0.6958,0.6958,130200000.0
2006-12-21 22:06:00,0.69581,0.69607,0.69575,0.69595,161600001.0
2006-12-21 22:07:00,0.69596,0.69596,0.69579,0.69579,105299998.0
2006-12-21 22:08:00,0.6958,0.69601,0.69573,0.69601,40700000.0
2006-12-21 22:09:00,0.69595,0.69595,0.69585,0.69592,79999999.0
2006-12-21 22:10:00,0.69589,0.69592,0.6958,0.69582,76400000.0
2006-12-21 22:11:00,0.6957,0.69592,0.6957,0.69592,94400001.0
2006-12-21 22:12:00,0.69591,0.69593,0.6957,0.69587,130600000.0
2006-12-21 22:13:00,0.69604,0.69604,0.69579,0.69594,101499998.0
2006-12-21 22:14:00,0.69593,0.69593,0.69575,0.69584,124900002.0
2006-12-21 22:15:00,0.69585,0.69595,0.69584,0.6959,126700001.0
2006-12-21 22:16:00,0.69585,0.69593,0.69583,0.69583,93300001.0
2006-12-21 22:17:00,0.69587,0.69587,0.69577,0.69579,97500002.0
2006-12-21 22:18:00,0.69588,0.69591,0.69572,0.69572,118200001.0
2006-12-21 22:19:00,0.69582,0.69607,0.69577,0.69598,100299999.0
2006-12-21 22:20:00,0.69604,0.69608,0.69586,0.69586,80100001.0
2006-12-21 22:21:00,0.69583,0.69583,0.6957,0.69577,159100002.0
2006-12-21 22:22:00,0.6958,0.6958,0.69564,0.69564,80499999.0
2006-12-21 22:23:00,0.69567,0.69585,0.69567,0.69581,86500001.0
2006-12-21 22:24:00,0.69557,0.69588,0.69557,0.69586,157900003.0
2006-12-21 22:25:00,0.69573,0.69601,0.69573,0.69597,130799997.0
2006-12-21 22:26:00,0.69605,0.69605,0.6957,0.6957,74900000.0
2006-12-21 22:27:00,0.69574,0.69582,0.69562,0.69574,39000000.0
2006-12-21 22:28:00,0.69555,0.69577,0.69555,0.69577,55800001.0
2006-12-21 22:29:00,0.69576,0.69602,0.69576,0.69602,46800000.0
2006-12-21 22:30:00,0.69582,0.69582,0.69565,0.69581,128700001.0
2006-12-21 22:31:00,0.69573,0.69573,0.69533,0.69533,115200001.0
2006-12-21 22:32:00,0.69542,0.69554,0.69534,0.6954,98699999.0
2006-12-21 22:33:00,0.6954,0.69553,0.6954,0.69553,84299999.0
2006-12-21 22:34:00,0.6955,0.69553,0.69517,0.69544,118799999.0
2006-12-21 22:35:00,0.69554,0.69557,0.6954,0.69554,86000000.0
2006-12-21 22:36:00,0.69557,0.6956,0.69548,0.69552,154199998.0
2006-12-21 22:37:00,0.69553,0.69557,0.6955,0.69552,116199999.0
2006-12-21 22:38:00,0.6954,0.6955,0.69525,0.6955,110199998.0
2006-12-21 22:39:00,0.69548,0.69554,0.6954,0.69554,97300001.0
2006-12-21 22:40:00,0.6955,0.69554,0.69537,0.69551,104899999.0
2006-12-21 22:41:00,0.69559,0.69559,0.69552,0.69552,44300000.0
2006-12-21 22:42:00,0.6955,0.69551,0.69544,0.69551,94300000.0
2006-12-21 22:43:00,0.69544,0.69559,0.69533,0.69556,173100000.0
2006-12-21 22:44:00,0.69575,0.69578,0.69562,0.69562,148600000.0
2006-12-21 22:45:00,0.69565,0.69574,0.69552,0.69552,175199998.0
2006-12-21 22:46:00,0.69552,0.69552,0.69524,0.69535,150499999.0
2006-12-21 22:47:00,0.69537,0.69558,0.69537,0.69558,47500000.0
2006-12-21 22:48:00,0.69558,0.69573,0.69547,0.6956,104899999.0
2006-12-21 22:49:00,0.69563,0.69567,0.69563,0.69567,32600000.0
2006-12-21 22:50:00,0.69565,0.69565,0.69531,0.69564,173700000.0
2006-12-21 22:51:00,0.69578,0.69579,0.69567,0.69567,170600000.0
2006-12-21 22:52:00,0.69577,0.69577,0.6955,0.69565,89900000.0
2006-12-21 22:53:00,0.69583,0.69583,0.69571,0.69578,100600000.0
2006-12-21 22:54:00,0.69569,0.69569,0.69544,0.69544,133200000.0
2006-12-21 22:55:00,0.69539,0.69548,0.69525,0.69525,147600003.0
2006-12-21 22:56:00,0.69538,0.69549,0.69532,0.69539,193100000.0
2006-12-21 22:57:00,0.69545,0.69566,0.69545,0.69565,78700000.0
2006-12-21 22:58:00,0.69558,0.69569,0.69551,0.69564,101600001.0
2006-12-21 22:59:00,0.69556,0.69578,0.6955,0.6955,151799999.0
2006-12-21 23:00:00,0.6956,0.69564,0.69536,0.69536,93300000.0
2006-12-21 23:01:00,0.69552,0.6957,0.69547,0.6957,91300000.0
2006-12-21 23:02:00,0.69564,0.69603,0.69564,0.69603,56600001.0
2006-12-21 23:03:00,0.69609,0.69617,0.69597,0.69617,58200000.0
2006-12-21 23:04:00,0.69615,0.69615,0.69595,0.69595,66499999.0
2006-12-21 23:05:00,0.696,0.6961,0.69591,0.69596,115700000.0
2006-12-21 23:06:00,0.696,0.69606,0.69595,0.69595,59000000.0
2006-12-21 23:07:00,0.69595,0.69605,0.6959,0.69598,63399999.0
2006-12-21 23:08:00,0.69604,0.69604,0.69586,0.69591,100700000.0
2006-12-21 23:09:00,0.69599,0.69609,0.69598,0.69598,81299998.0
2006-12-21 23:10:00,0.6959,0.69599,0.6959,0.69598,35100000.0
2006-12-21 23:11:00,0.69605,0.6961,0.696,0.696,70900000.0
2006-12-21 23:12:00,0.69595,0.69607,0.69595,0.69607,72200000.0
2006-12-21 23:13:00,0.69605,0.69605,0.69595,0.69603,99700001.0
2006-12-21 23:14:00,0.69602,0.69608,0.69592,0.69592,50300001.0
2006-12-21 23:15:00,0.69596,0.69608,0.69596,0.69604,74200000.0
2006-12-21 23:16:00,0.69607,0.69612,0.696,0.69603,50300000.0
2006-12-21 23:17:00,0.69605,0.69605,0.69562,0.69566,99200002.0
2006-12-21 23:18:00,0.69573,0.69595,0.69564,0.69588,78700000.0
2006-12-21 23:19:00,0.69581,0.69585,0.6957,0.69585,100600002.0
2006-12-21 23:20:00,0.69599,0.69609,0.69598,0.69604,125699999.0
2006-12-21 23:21:00,0.69591,0.6961,0.6958,0.6961,99400002.0
2006-12-21 23:22:00,0.69575,0.69585,0.69575,0.69585,78800000.0
2006-12-21 23:23:00,0.69579,0.6958,0.69557,0.69557,47300000.0
2006-12-21 23:24:00,0.69557,0.69568,0.69553,0.6956,46699999.0
2006-12-21 23:25:00,0.69557,0.69562,0.69549,0.6955,109500001.0
2006-12-21 23:26:00,0.69541,0.69553,0.6954,0.69553,115900000.0
2006-12-21 23:27:00,0.6958,0.6958,0.69562,0.69562,55700000.0
2006-12-21 23:28:00,0.69563,0.6958,0.69559,0.6958,67799999.0
2006-12-21 23:29:00,0.69581,0.69581,0.69562,0.69563,62000000.0
2006-12-21 23:30:00,0.69555,0.69565,0.69555,0.69565,78200000.0
2006-12-21 23:31:00,0.6956,0.69565,0.6956,0.6956,92099999.0
2006-12-21 23:32:00,0.69565,0.69565,0.69555,0.69562,74900000.0
2006-12-21 23:33:00,0.69552,0.69557,0.69548,0.69548,51299999.0
2006-12-21 23:34:00,0.69551,0.69576,0.69551,0.69576,69999999.0
2006-12-21 23:35:00,0.69582,0.69587,0.6957,0.69587,62599999.0
2006-12-21 23:36:00,0.69582,0.6959,0.69575,0.69585,98599999.0
2006-12-21 23:37:00,0.69583,0.69583,0.69575,0.69577,70799999.0
2006-12-21 23:38:00,0.69577,0.69585,0.69568,0.69578,127899999.0
2006-12-21 23:39:00,0.69575,0.69585,0.69575,0.69578,85900000.0
2006-12-21 23:40:00,0.69581,0.69581,0.69574,0.69574,11200000.0
2006-12-21 23:41:00,0.69581,0.69596,0.69581,0.69596,73700001.0
2006-12-21 23:42:00,0.6959,0.69605,0.69589,0.69589,82400000.0
2006-12-21 23:43:00,0.69592,0.69608,0.69589,0.69608,83400001.0
2006-12-21 23:44:00,0.69612,0.69613,0.69604,0.69613,116399998.0
2006-12-21 23:45:00,0.69612,0.69612,0.69582,0.69588,64800000.0
2006-12-21 23:46:00,0.69595,0.69617,0.69594,0.69617,128900000.0
2006-12-21 23:47:00,0.69618,0.69618,0.69595,0.69595,31800000.0
2006-12-21 23:48:00,0.69591,0.69609,0.69591,0.69598,63700000.0
2006-12-21 23:49:00,0.69603,0.69603,0.6959,0.69598,86299999.0
2006-12-21 23:50:00,0.69592,0.69599,0.69592,0.69598,33400000.0
2006-12-21 23:51:00,0.69591,0.69602,0.69588,0.69602,53700000.0
2006-12-21 23:52:00,0.69595,0.69613,0.69595,0.69603,76500000.0
2006-12-21 23:53:00,0.69597,0.69598,0.69591,0.69591,72300000.0
2006-12-21 23:54:00,0.69595,0.69612,0.69595,0.69607,56400000.0
2006-12-21 23:55:00,0.69607,0.69613,0.696,0.696,99500000.0
2006-12-21 23:56:00,0.69602,0.69602,0.69587,0.6959,172699996.0
2006-12-21 23:57:00,0.69593,0.69616,0.69593,0.69616,131500000.0
2006-12-21 23:58:00,0.69608,0.69608,0.696,0.69608,16800000.0
2006-12-21 23:59:00,0.696,0.69611,0.69597,0.69607,119199998.0
2006-12-22 00:00:00,0.69632,0.69632,0.69622,0.69622,63399999.0
2006-12-22 00:01:00,0.69618,0.69619,0.69613,0.69613,76099998.0
2006-12-22 00:02:00,0.69618,0.6962,0.6961,0.6961,119499998.0
2006-12-22 00:03:00,0.69611,0.69623,0.69608,0.69623,30400000.0
2006-12-22 00:04:00,0.6962,0.6962,0.69603,0.69603,97200000.0
2006-12-22 00:05:00,0.69592,0.69603,0.69592,0.69595,63099999.0
2006-12-22 00:06:00,0.69605,0.69614,0.69605,0.69605,86099998.0
2006-12-22 00:07:00,0.69608,0.69612,0.69603,0.69603,51000000.0
2006-12-22 00:08:00,0.69595,0.69612,0.69595,0.69612,94999999.0
2006-12-22 00:09:00,0.69607,0.69628,0.69607,0.69628,119399998.0
2006-12-22 00:10:00,0.6961,0.69633,0.6961,0.69632,94000000.0
2006-12-22 00:11:00,0.69628,0.69632,0.69617,0.69624,82700000.0
2006-12-22 00:12:00,0.69628,0.6963,0.69626,0.6963,31600000.0
2006-12-22 00:13:00,0.6964,0.69644,0.69613,0.69627,73100001.0
2006-12-22 00:14:00,0.69619,0.69636,0.69616,0.69636,85099999.0
2006-12-22 00:15:00,0.69637,0.69637,0.69624,0.69633,86100000.0
2006-12-22 00:16:00,0.69638,0.69647,0.69632,0.69647,118100000.0
2006-12-22 00:17:00,0.69654,0.69668,0.69647,0.69647,61800000.0
2006-12-22 00:18:00,0.6964,0.69648,0.69633,0.69644,68100000.0
2006-12-22 00:19:00,0.69658,0.69666,0.69658,0.69662,100899999.0
2006-12-22 00:20:00,0.69657,0.69657,0.69636,0.69636,103299998.0
2006-12-22 00:21:00,0.69628,0.69649,0.69628,0.69649,139900001.0
2006-12-22 00:22:00,0.69648,0.69652,0.69633,0.69639,61400000.0
2006-12-22 00:23:00,0.69638,0.69638,0.6963,0.6963,68900001.0
2006-12-22 00:24:00,0.69635,0.69635,0.69615,0.69615,118900002.0
2006-12-22 00:25:00,0.69623,0.69623,0.69605,0.69606,130299999.0
2006-12-22 00:26:00,0.69614,0.69624,0.69614,0.69624,31100000.0
2006-12-22 00:27:00,0.69631,0.69642,0.69631,0.69642,67400000.0
2006-12-22 00:28:00,0.69631,0.69637,0.69626,0.69632,145699998.0
2006-12-22 00:29:00,0.69638,0.69638,0.69632,0.69632,34300000.0
2006-12-22 00:30:00,0.69635,0.69635,0.69604,0.69604,81400000.0
2006-12-22 00:31:00,0.69628,0.6963,0.6962,0.6962,65099999.0
2006-12-22 00:32:00,0.69618,0.69624,0.69618,0.6962,137000000.0
2006-12-22 00:33:00,0.69629,0.69638,0.69623,0.69623,68300000.0
2006-12-22 00:34:00,0.69633,0.69633,0.69619,0.69632,62200000.0
2006-12-22 00:35:00,0.69632,0.69642,0.69612,0.69622,68600000.0
2006-12-22 00:36:00,0.69625,0.69627,0.69617,0.69618,94099999.0
2006-12-22 00:37:00,0.69631,0.69631,0.69604,0.69619,153400002.0
2006-12-22 00:38:00,0.69644,0.69648,0.69609,0.69618,97600000.0
2006-12-22 00:39:00,0.69627,0.69633,0.69622,0.69632,91399998.0
2006-12-22 00:40:00,0.69625,0.69632,0.69624,0.69629,95200002.0
2006-12-22 00:41:00,0.69632,0.69632,0.69608,0.6962,94500002.0
2006-12-22 00:42:00,0.69618,0.69628,0.69618,0.69627,81299997.0
2006-12-22 00:43:00,0.69634,0.69634,0.69618,0.69618,74200001.0
2006-12-22 00:44:00,0.69628,0.69631,0.69618,0.69618,99000000.0
2006-12-22 00:45:00,0.69616,0.69629,0.69615,0.69618,49000000.0
2006-12-22 00:46:00,0.69617,0.69623,0.69617,0.69623,61500000.0
2006-12-22 00:47:00,0.69628,0.69639,0.69623,0.69634,54100000.0
2006-12-22 00:48:00,0.69634,0.69637,0.69623,0.69633,105100001.0
2006-12-22 00:49:00,0.69625,0.69625,0.69609,0.6962,44299999.0
2006-12-22 00:50:00,0.69617,0.69622,0.69608,0.69619,48100000.0
2006-12-22 00:51:00,0.69613,0.69628,0.69607,0.69628,83700000.0
2006-12-22 00:52:00,0.6961,0.69617,0.69603,0.69613,84100000.0
2006-12-22 00:53:00,0.69609,0.69618,0.69604,0.69618,33200000.0
2006-12-22 00:54:00,0.69617,0.69632,0.69608,0.69632,114499999.0
2006-12-22 00:55:00,0.6963,0.69631,0.69619,0.69631,44600000.0
2006-12-22 00:56:00,0.69635,0.69635,0.6963,0.69633,67899999.0
2006-12-22 00:57:00,0.69623,0.69628,0.69623,0.69628,62900001.0
2006-12-22 00:58:00,0.6963,0.69635,0.69625,0.69635,65600000.0
2006-12-22 00:59:00,0.69625,0.69632,0.69621,0.69622,112399998.0
2006-12-22 01:00:00,0.69615,0.69625,0.69615,0.6962,54400001.0
2006-12-22 01:01:00,0.69617,0.69624,0.69613,0.69622,60900000.0
2006-12-22 01:02:00,0.69623,0.69623,0.69617,0.69617,9600000.0
2006-12-22 01:03:00,0.69612,0.69612,0.69603,0.69609,63600000.0
2006-12-22 01:04:00,0.6962,0.6962,0.69612,0.6962,58900000.0
2006-12-22 01:05:00,0.69618,0.69619,0.69618,0.69619,29800001.0
2006-12-22 01:06:00,0.69639,0.69648,0.69631,0.69644,47000000.0
2006-12-22 01:07:00,0.69644,0.69644,0.69636,0.69637,51300000.0
2006-12-22 01:08:00,0.69631,0.69636,0.69631,0.69636,10100000.0
2006-12-22 01:09:00,0.69645,0.69645,0.69635,0.69642,82600000.0
2006-12-22 01:10:00,0.69637,0.69639,0.69636,0.69636,25600000.0
2006-12-22 01:11:00,0.69633,0.6965,0.69633,0.69634,89199999.0
2006-12-22 01:12:00,0.69632,0.69643,0.69632,0.69632,71899999.0
2006-12-22 01:13:00,0.69645,0.69645,0.69634,0.69642,76199999.0
2006-12-22 01:14:00,0.69637,0.69652,0.69637,0.69646,62900001.0
2006-12-22 01:15:00,0.69655,0.69655,0.69655,0.69655,35900000.0
2006-12-22 01:16:00,0.69646,0.69649,0.69639,0.69649,58300001.0
2006-12-22 01:17:00,0.69653,0.69666,0.6964,0.69666,82100000.0
2006-12-22 01:18:00,0.69674,0.69686,0.69663,0.69668,112900000.0
2006-12-22 01:19:00,0.69658,0.6968,0.69658,0.6968,46199999.0
2006-12-22 01:20:00,0.69676,0.69676,0.69663,0.69663,58699999.0
2006-12-22 01:21:00,0.69653,0.69662,0.6965,0.6965,55800001.0
2006-12-22 01:22:00,0.69633,0.69638,0.69633,0.69633,70300001.0
2006-12-22 01:23:00,0.69628,0.69645,0.69628,0.69642,63800000.0
2006-12-22 01:24:00,0.6964,0.69645,0.69635,0.69645,64300000.0
2006-12-22 01:25:00,0.69635,0.69635,0.69623,0.69623,59799999.0
2006-12-22 01:26:00,0.69626,0.69634,0.69624,0.69634,32500000.0
2006-12-22 01:27:00,0.69627,0.69641,0.69619,0.6964,124100001.0
2006-12-22 01:28:00,0.69642,0.69653,0.69635,0.6964,208000003.0
2006-12-22 01:29:00,0.6964,0.6964,0.69637,0.69637,19000000.0
2006-12-22 01:30:00,0.69648,0.69658,0.69648,0.69651,38900000.0
2006-12-22 01:31:00,0.69657,0.69658,0.69643,0.69655,68099999.0
2006-12-22 01:32:00,0.69663,0.69671,0.69663,0.69668,138200001.0
2006-12-22 01:33:00,0.69656,0.69658,0.69641,0.6965,36500000.0
2006-12-22 01:34:00,0.69663,0.69666,0.69647,0.69666,52700000.0
2006-12-22 01:35:00,0.69661,0.69664,0.69656,0.6966,107700001.0
2006-12-22 01:36:00,0.69665,0.69665,0.69655,0.69655,120300002.0
2006-12-22 01:37:00,0.69658,0.69663,0.69653,0.69659,71400000.0
2006-12-22 01:38:00,0.69663,0.69663,0.69654,0.69658,79299999.0
2006-12-22 01:39:00,0.69652,0.69658,0.69647,0.69647,63000000.0
2006-12-22 01:40:00,0.69666,0.69668,0.69654,0.69654,115499999.0
2006-12-22 01:41:00,0.69671,0.6968,0.69662,0.69667,37200000.0
2006-12-22 01:42:00,0.69665,0.69672,0.69657,0.69668,92200000.0
2006-12-22 01:43:00,0.69672,0.69682,0.69662,0.69675,73400000.0
2006-12-22 01:44:00,0.69687,0.69699,0.69685,0.69685,66299999.0
2006-12-22 01:45:00,0.69665,0.69683,0.69665,0.69683,225900001.0
2006-12-22 01:46:00,0.69675,0.69675,0.69657,0.69675,57100000.0
2006-12-22 01:47:00,0.69687,0.69699,0.69687,0.69695,80400001.0
2006-12-22 01:48:00,0.69697,0.69701,0.69688,0.69692,55300000.0
2006-12-22 01:49:00,0.69695,0.697,0.69689,0.69691,77800000.0
2006-12-22 01:50:00,0.69708,0.69715,0.69692,0.69703,45900000.0
2006-12-22 01:51:00,0.697,0.69705,0.697,0.69705,47900000.0
2006-12-22 01:52:00,0.69699,0.697,0.69694,0.69698,67300002.0
2006-12-22 01:53:00,0.69694,0.69695,0.69676,0.69695,43300000.0
2006-12-22 01:54:00,0.69696,0.69701,0.69686,0.69701,102800000.0
2006-12-22 01:55:00,0.69697,0.69708,0.69686,0.69692,135500000.0
2006-12-22 01:56:00,0.69688,0.69688,0.69669,0.69677,56600000.0
2006-12-22 01:57:00,0.69676,0.697,0.69676,0.6969,68100001.0
2006-12-22 01:58:00,0.69685,0.69697,0.69685,0.69697,47400001.0
2006-12-22 01:59:00,0.6969,0.69695,0.69685,0.69687,59500000.0
2006-12-22 02:00:00,0.69685,0.69691,0.69685,0.69685,73200000.0
2006-12-22 02:01:00,0.69692,0.69702,0.6969,0.69702,51800000.0
2006-12-22 02:02:00,0.69702,0.69716,0.69693,0.69715,155599999.0
2006-12-22 02:03:00,0.69707,0.69727,0.69707,0.69717,91599998.0
2006-12-22 02:04:00,0.69717,0.69736,0.69717,0.69735,94899999.0
2006-12-22 02:05:00,0.69724,0.69724,0.69702,0.69714,74099999.0
2006-12-22 02:06:00,0.69712,0.69721,0.69712,0.69717,66200000.0
2006-12-22 02:07:00,0.69712,0.69722,0.69712,0.69722,43700000.0
2006-12-22 02:08:00,0.69713,0.69719,0.69703,0.69704,94099998.0
2006-12-22 02:09:00,0.69698,0.69702,0.69696,0.69696,35499999.0
2006-12-22 02:10:00,0.697,0.697,0.6968,0.69696,57800000.0
2006-12-22 02:11:00,0.69696,0.69698,0.69688,0.69692,58400000.0
2006-12-22 02:12:00,0.69681,0.69707,0.69681,0.69707,79500000.0
2006-12-22 02:13:00,0.69689,0.69706,0.69689,0.69689,73800000.0
2006-12-22 02:14:00,0.6969,0.69695,0.69682,0.69695,104300002.0
2006-12-22 02:15:00,0.69695,0.69704,0.69688,0.69695,65299999.0
2006-12-22 02:16:00,0.69693,0.69707,0.69691,0.69703,99599998.0
2006-12-22 02:17:00,0.69699,0.69701,0.69699,0.69701,8700000.0
2006-12-22 02:18:00,0.69679,0.69702,0.69679,0.69702,65499999.0
2006-12-22 02:19:00,0.69702,0.69706,0.6969,0.6969,66400001.0
2006-12-22 02:20:00,0.69704,0.69716,0.69704,0.69709,66700000.0
2006-12-22 02:21:00,0.69711,0.69722,0.69711,0.69722,85500000.0
2006-12-22 02:22:00,0.6973,0.69746,0.69721,0.69721,77900000.0
2006-12-22 02:23:00,0.69725,0.69731,0.6971,0.6971,101999999.0
2006-12-22 02:24:00,0.69707,0.69711,0.69692,0.69692,110900001.0
2006-12-22 02:25:00,0.69695,0.69695,0.69664,0.69669,92000002.0
2006-12-22 02:26:00,0.69678,0.69678,0.69663,0.69664,99699997.0
2006-12-22 02:27:00,0.69662,0.69667,0.69635,0.69635,114800002.0
2006-12-22 02:28:00,0.69645,0.69655,0.69645,0.69655,77200000.0
2006-12-22 02:29:00,0.69655,0.69655,0.6964,0.69645,170999998.0
2006-12-22 02:30:00,0.69643,0.69643,0.69619,0.6963,150900004.0
2006-12-22 02:31:00,0.69633,0.69633,0.69615,0.69633,71900001.0
2006-12-22 02:32:00,0.69628,0.69636,0.69628,0.6963,63100001.0
2006-12-22 02:33:00,0.69619,0.69629,0.69617,0.6962,73500001.0
2006-12-22 02:34:00,0.69606,0.69632,0.69606,0.69623,117800003.0
2006-12-22 02:35:00,0.69598,0.69608,0.69593,0.69601,85700000.0
2006-12-22 02:36:00,0.69609,0.6964,0.69609,0.69627,68800000.0
2006-12-22 02:37:00,0.69635,0.69635,0.6963,0.6963,54100000.0
2006-12-22 02:38:00,0.69635,0.69635,0.6963,0.6963,96099999.0
2006-12-22 02:39:00,0.6963,0.69645,0.6963,0.69635,37500001.0
2006-12-22 02:40:00,0.6963,0.69642,0.69626,0.69632,106900002.0
2006-12-22 02:41:00,0.69636,0.69636,0.69631,0.69631,34300001.0
2006-12-22 02:42:00,0.69648,0.69651,0.6963,0.6963,53500001.0
2006-12-22 02:43:00,0.69623,0.69632,0.6961,0.69625,121899999.0
2006-12-22 02:44:00,0.69629,0.69638,0.69629,0.69631,89600000.0
2006-12-22 02:45:00,0.69632,0.6965,0.69632,0.6965,60700000.0
2006-12-22 02:46:00,0.69645,0.69655,0.69645,0.69645,64599999.0
2006-12-22 02:47:00,0.69645,0.69655,0.69645,0.69655,37499999.0
2006-12-22 02:48:00,0.69665,0.6968,0.69665,0.6968,51800000.0
2006-12-22 02:49:00,0.69688,0.69688,0.69672,0.69675,60600001.0
2006-12-22 02:50:00,0.69678,0.69678,0.69657,0.69658,72500001.0
2006-12-22 02:51:00,0.6967,0.69677,0.69662,0.69665,152899998.0
2006-12-22 02:52:00,0.69665,0.69685,0.69665,0.69685,132800001.0
2006-12-22 02:53:00,0.6969,0.697,0.6969,0.697,40699999.0
2006-12-22 02:54:00,0.6969,0.69707,0.69689,0.69706,95099998.0
2006-12-22 02:55:00,0.69703,0.69703,0.69696,0.69698,84499999.0
2006-12-22 02:56:00,0.69703,0.69703,0.6969,0.69692,76199999.0
2006-12-22 02:57:00,0.69686,0.69698,0.69686,0.69698,81400000.0
2006-12-22 02:58:00,0.69698,0.69712,0.6969,0.69705,106899999.0
2006-12-22 02:59:00,0.6971,0.6971,0.69696,0.69696,144999995.0
2006-12-22 03:00:00,0.69698,0.69714,0.69688,0.69709,84300000.0
2006-12-22 03:01:00,0.69705,0.6971,0.69689,0.6971,123099998.0
2006-12-22 03:02:00,0.69699,0.69701,0.69694,0.69698,57799999.0
2006-12-22 03:03:00,0.69669,0.6967,0.69652,0.69658,105799999.0
2006-12-22 03:04:00,0.69679,0.69695,0.69678,0.69691,84400000.0
2006-12-22 03:05:00,0.69687,0.69715,0.69676,0.69715,131000000.0
2006-12-22 03:06:00,0.69705,0.69718,0.69699,0.69718,98800001.0
2006-12-22 03:07:00,0.69712,0.69712,0.69663,0.69676,99700000.0
2006-12-22 03:08:00,0.69682,0.69705,0.69682,0.69701,157700002.0
2006-12-22 03:09:00,0.69715,0.69727,0.69705,0.69719,141400002.0
2006-12-22 03:10:00,0.69711,0.69721,0.6971,0.6971,73200000.0
2006-12-22 03:11:00,0.6971,0.69715,0.69707,0.6971,73099999.0
2006-12-22 03:12:00,0.69718,0.69725,0.697,0.69708,84200000.0
2006-12-22 03:13:00,0.69703,0.69703,0.697,0.697,13500000.0
2006-12-22 03:14:00,0.6971,0.69715,0.6971,0.69715,26200000.0
2006-12-22 03:15:00,0.69718,0.69723,0.69718,0.6972,95099999.0
2006-12-22 03:16:00,0.69717,0.69734,0.69717,0.69718,114800000.0
2006-12-22 03:17:00,0.69728,0.69743,0.69716,0.69728,117000000.0
2006-12-22 03:18:00,0.69745,0.69748,0.69736,0.69747,84700000.0
2006-12-22 03:19:00,0.69734,0.6976,0.69734,0.69739,91799999.0
2006-12-22 03:20:00,0.69739,0.69741,0.69726,0.69732,126799999.0
2006-12-22 03:21:00,0.69736,0.69747,0.69736,0.69736,57099999.0
2006-12-22 03:22:00,0.69727,0.69739,0.69727,0.69738,57399999.0
2006-12-22 03:23:00,0.69739,0.69743,0.69733,0.69733,98199999.0
2006-12-22 03:24:00,0.69738,0.69742,0.69736,0.69742,30999999.0
2006-12-22 03:25:00,0.69745,0.69745,0.69735,0.69745,48700000.0
2006-12-22 03:26:00,0.69737,0.69737,0.69724,0.69724,100299998.0
2006-12-22 03:27:00,0.69739,0.69743,0.69732,0.69743,59599999.0
2006-12-22 03:28:00,0.69737,0.69739,0.69729,0.6973,71500000.0
2006-12-22 03:29:00,0.69735,0.69745,0.69735,0.69745,46200000.0
2006-12-22 03:30:00,0.69743,0.69743,0.69728,0.69728,72700000.0
2006-12-22 03:31:00,0.69735,0.69748,0.69728,0.69748,90900001.0
2006-12-22 03:32:00,0.69745,0.69745,0.69735,0.69745,61799999.0
2006-12-22 03:33:00,0.69742,0.69742,0.69729,0.69729,46900000.0
2006-12-22 03:34:00,0.6973,0.69741,0.6973,0.69735,88100002.0
2006-12-22 03:35:00,0.69747,0.69751,0.69738,0.69742,119100001.0
2006-12-22 03:36:00,0.69728,0.69737,0.69728,0.69737,59000000.0
2006-12-22 03:37:00,0.69741,0.69741,0.69718,0.69725,95700000.0
2006-12-22 03:38:00,0.69731,0.69739,0.69731,0.69731,97599999.0
2006-12-22 03:39:00,0.69723,0.69733,0.69714,0.69714,95300000.0
2006-12-22 03:40:00,0.69714,0.69727,0.69714,0.69725,87700001.0
2006-12-22 03:41:00,0.69717,0.69729,0.6971,0.69717,129899999.0
2006-12-22 03:42:00,0.69707,0.69719,0.69707,0.69719,88899999.0
2006-12-22 03:43:00,0.69687,0.69707,0.69687,0.69707,85500000.0
2006-12-22 03:44:00,0.69715,0.69726,0.69695,0.69695,153099999.0
2006-12-22 03:45:00,0.6971,0.6971,0.697,0.697,18100000.0
2006-12-22 03:46:00,0.69707,0.69715,0.6969,0.69712,84000000.0
2006-12-22 03:47:00,0.69707,0.69719,0.69707,0.69709,155300000.0
2006-12-22 03:48:00,0.69706,0.69717,0.69702,0.69712,132699998.0
2006-12-22 03:49:00,0.697,0.69716,0.69697,0.69716,75600000.0
2006-12-22 03:50:00,0.69714,0.69714,0.69705,0.69705,121100000.0
2006-12-22 03:51:00,0.6971,0.69711,0.69702,0.69702,107200001.0
2006-12-22 03:52:00,0.69715,0.69715,0.69707,0.6971,57799999.0
2006-12-22 03:53:00,0.69706,0.69713,0.69706,0.69709,47100000.0
2006-12-22 03:54:00,0.69705,0.69725,0.69705,0.69725,62300000.0
2006-12-22 03:55:00,0.69712,0.69723,0.69707,0.69723,85400000.0
2006-12-22 03:56:00,0.69712,0.69719,0.69712,0.69715,57900000.0
2006-12-22 03:57:00,0.69712,0.69728,0.69699,0.69728,111499999.0
2006-12-22 03:58:00,0.69723,0.69723,0.69704,0.6971,89999999.0
2006-12-22 03:59:00,0.69708,0.69716,0.69707,0.69714,67299999.0
2006-12-22 04:00:00,0.6971,0.69713,0.69708,0.69708,37600000.0
2006-12-22 04:01:00,0.69698,0.69698,0.6969,0.69698,44900000.0
2006-12-22 04:02:00,0.69693,0.697,0.69693,0.697,38399999.0
2006-12-22 04:03:00,0.69708,0.69708,0.69696,0.69696,124800001.0
2006-12-22 04:04:00,0.69701,0.69701,0.69692,0.69692,83600001.0
2006-12-22 04:05:00,0.69692,0.69713,0.69692,0.69694,122499996.0
2006-12-22 04:06:00,0.69698,0.69705,0.69694,0.69703,143299999.0
2006-12-22 04:07:00,0.69707,0.69707,0.69703,0.69706,83099999.0
2006-12-22 04:08:00,0.69724,0.69724,0.69707,0.69707,71199999.0
2006-12-22 04:09:00,0.69703,0.69703,0.69702,0.69702,11100000.0
2006-12-22 04:10:00,0.6969,0.697,0.6969,0.69696,99200000.0
2006-12-22 04:11:00,0.69702,0.69702,0.69693,0.69702,80099999.0
2006-12-22 04:12:00,0.69705,0.69705,0.69695,0.69703,46700000.0
2006-12-22 04:13:00,0.69703,0.69703,0.69693,0.69693,97300001.0
2006-12-22 04:14:00,0.69695,0.69695,0.69679,0.69679,74200001.0
2006-12-22 04:15:00,0.6968,0.69696,0.6968,0.69687,95699999.0
2006-12-22 04:16:00,0.6968,0.69696,0.6968,0.69689,83400000.0
2006-12-22 04:17:00,0.69698,0.69702,0.69689,0.69693,119600000.0
2006-12-22 04:18:00,0.69697,0.69704,0.69695,0.69704,79800000.0
2006-12-22 04:19:00,0.69693,0.69693,0.69692,0.69692,23900000.0
2006-12-22 04:20:00,0.6969,0.69698,0.69688,0.69698,84200001.0
2006-12-22 04:21:00,0.69705,0.69713,0.6968,0.6968,130900002.0
2006-12-22 04:22:00,0.69695,0.69704,0.69685,0.69685,90900001.0
2006-12-22 04:23:00,0.69692,0.69694,0.69688,0.69688,83100000.0
2006-12-22 04:24:00,0.69688,0.69698,0.69685,0.69685,82300000.0
2006-12-22 04:25:00,0.69704,0.69704,0.69701,0.69701,20799999.0
2006-12-22 04:26:00,0.69686,0.69689,0.6968,0.6968,103500000.0
2006-12-22 04:27:00,0.697,0.697,0.69682,0.69682,28600000.0
2006-12-22 04:28:00,0.69705,0.69705,0.69682,0.69682,123499999.0
2006-12-22 04:29:00,0.69688,0.69694,0.69688,0.69694,62799999.0
2006-12-22 04:30:00,0.69697,0.69699,0.69686,0.69694,59600000.0
2006-12-22 04:31:00,0.6969,0.69703,0.6969,0.69691,142699999.0
2006-12-22 04:32:00,0.69685,0.69699,0.69685,0.69699,82700000.0
2006-12-22 04:33:00,0.69697,0.69699,0.69691,0.69699,73900000.0
2006-12-22 04:34:00,0.69701,0.69701,0.69694,0.69694,27100000.0
2006-12-22 04:35:00,0.69697,0.69703,0.69687,0.69703,65900000.0
2006-12-22 04:36:00,0.69699,0.697,0.69691,0.69695,73999999.0
2006-12-22 04:37:00,0.69692,0.69703,0.69692,0.69699,70900001.0
2006-12-22 04:38:00,0.69697,0.69703,0.69688,0.69703,92100002.0
2006-12-22 04:39:00,0.69705,0.6971,0.697,0.69705,96400000.0
2006-12-22 04:40:00,0.69705,0.69705,0.697,0.697,90000001.0
2006-12-22 04:41:00,0.69702,0.69702,0.69688,0.69697,45700000.0
2006-12-22 04:42:00,0.69703,0.69703,0.69691,0.697,101999998.0
2006-12-22 04:43:00,0.697,0.6971,0.69697,0.6971,30300000.0
2006-12-22 04:44:00,0.697,0.69707,0.69695,0.69695,112399999.0
2006-12-22 04:45:00,0.69696,0.69705,0.69696,0.69705,83200000.0
2006-12-22 04:46:00,0.69702,0.69702,0.69688,0.6969,111400001.0
2006-12-22 04:47:00,0.69695,0.697,0.69692,0.69692,121499999.0
2006-12-22 04:48:00,0.69693,0.697,0.69688,0.69697,92800000.0
2006-12-22 04:49:00,0.69697,0.69705,0.69688,0.69698,104400001.0
2006-12-22 04:50:00,0.69707,0.69707,0.697,0.69705,97899998.0
2006-12-22 04:51:00,0.69703,0.69703,0.69694,0.69694,84999999.0
2006-12-22 04:52:00,0.697,0.69705,0.697,0.69705,18300000.0
2006-12-22 04:53:00,0.69693,0.69702,0.69693,0.69702,17600000.0
2006-12-22 04:54:00,0.69695,0.69703,0.6969,0.69703,35800000.0
2006-12-22 04:55:00,0.69703,0.69703,0.6969,0.69698,74299999.0
2006-12-22 04:56:00,0.69694,0.69704,0.69693,0.69704,87700001.0
2006-12-22 04:57:00,0.69707,0.6971,0.69686,0.69708,74500001.0
2006-12-22 04:58:00,0.69702,0.69709,0.69697,0.69697,99599999.0
2006-12-22 04:59:00,0.69707,0.69721,0.69702,0.69714,114699999.0
2006-12-22 05:00:00,0.69715,0.69715,0.69705,0.6971,52800000.0
2006-12-22 05:01:00,0.69705,0.69715,0.69695,0.69713,100600000.0
2006-12-22 05:02:00,0.69713,0.69713,0.69704,0.69704,16000000.0
2006-12-22 05:03:00,0.69708,0.6971,0.69699,0.69706,144399996.0
2006-12-22 05:04:00,0.69717,0.69728,0.69705,0.69712,146300002.0
2006-12-22 05:05:00,0.69701,0.6971,0.69697,0.69702,71200000.0
2006-12-22 05:06:00,0.69712,0.69712,0.69698,0.69705,68300001.0
2006-12-22 05:07:00,0.69708,0.69715,0.69701,0.6971,97900000.0
2006-12-22 05:08:00,0.69715,0.6972,0.69705,0.6971,77100000.0
2006-12-22 05:09:00,0.6972,0.69727,0.69716,0.69724,66900000.0
2006-12-22 05:10:00,0.69715,0.69715,0.69715,0.69715,13600000.0
2006-12-22 05:11:00,0.69714,0.6972,0.69708,0.69717,115800001.0
2006-12-22 05:12:00,0.6971,0.6972,0.6971,0.6971,29899999.0
2006-12-22 05:13:00,0.6971,0.69715,0.69698,0.6971,93500000.0
2006-12-22 05:14:00,0.69712,0.69722,0.69711,0.69718,96699999.0
2006-12-22 05:15:00,0.69711,0.69714,0.69698,0.69698,67200000.0
2006-12-22 05:16:00,0.697,0.6971,0.697,0.69705,54200000.0
2006-12-22 05:17:00,0.6971,0.69711,0.69681,0.69688,93800001.0
2006-12-22 05:18:00,0.69683,0.69685,0.69665,0.69675,126999997.0
2006-12-22 05:19:00,0.69678,0.6971,0.69672,0.69683,121800000.0
2006-12-22 05:20:00,0.69687,0.69701,0.69679,0.69679,75300000.0
2006-12-22 05:21:00,0.69682,0.69682,0.69662,0.69678,27100000.0
2006-12-22 05:22:00,0.69675,0.69687,0.69674,0.69687,26400000.0
2006-12-22 05:23:00,0.69686,0.69692,0.69686,0.69688,36799999.0
2006-12-22 05:24:00,0.69705,0.69705,0.69695,0.697,95200000.0
2006-12-22 05:25:00,0.6969,0.69705,0.6969,0.69705,80500000.0
2006-12-22 05:26:00,0.697,0.69703,0.69695,0.69703,74200000.0
2006-12-22 05:27:00,0.69701,0.69701,0.69682,0.69699,63800000.0
2006-12-22 05:28:00,0.69703,0.69703,0.69689,0.69697,55700000.0
2006-12-22 05:29:00,0.6969,0.69711,0.69684,0.69711,62199999.0
2006-12-22 05:30:00,0.69705,0.69705,0.697,0.697,79699999.0
2006-12-22 05:31:00,0.69703,0.69703,0.69696,0.69699,41499999.0
2006-12-22 05:32:00,0.69693,0.69709,0.69689,0.69704,43800000.0
2006-12-22 05:33:00,0.69711,0.69711,0.69695,0.69695,69800000.0
2006-12-22 05:34:00,0.69699,0.69712,0.69695,0.69712,79300002.0
2006-12-22 05:35:00,0.69721,0.69724,0.69713,0.69713,103900000.0
2006-12-22 05:36:00,0.69722,0.69722,0.6969,0.69715,150500001.0
2006-12-22 05:37:00,0.69725,0.69732,0.69725,0.69729,92799999.0
2006-12-22 05:38:00,0.6973,0.69732,0.69724,0.69728,83900001.0
2006-12-22 05:39:00,0.69716,0.69723,0.6971,0.69723,62800000.0
2006-12-22 05:40:00,0.69722,0.69722,0.69704,0.69714,71700000.0
2006-12-22 05:41:00,0.69715,0.69719,0.69715,0.69719,64500000.0
2006-12-22 05:42:00,0.69722,0.69724,0.69706,0.69722,126800001.0
2006-12-22 05:43:00,0.69719,0.69719,0.69714,0.69718,47400000.0
2006-12-22 05:44:00,0.69716,0.6972,0.69714,0.69718,84099999.0
2006-12-22 05:45:00,0.69717,0.69718,0.69699,0.69712,46300000.0
2006-12-22 05:46:00,0.69702,0.6971,0.69702,0.69702,68100000.0
2006-12-22 05:47:00,0.69698,0.69698,0.69663,0.69663,72600000.0
2006-12-22 05:48:00,0.69692,0.69692,0.6968,0.69689,13500000.0
2006-12-22 05:49:00,0.6969,0.6969,0.69675,0.69685,60200000.0
2006-12-22 05:50:00,0.6968,0.6969,0.69673,0.69673,78500000.0
2006-12-22 05:51:00,0.69681,0.69681,0.69665,0.69665,60700000.0
2006-12-22 05:52:00,0.69678,0.69682,0.69671,0.69675,49700000.0
2006-12-22 05:53:00,0.6967,0.69681,0.69663,0.69668,122000000.0
2006-12-22 05:54:00,0.69666,0.69682,0.6966,0.69673,72300000.0
2006-12-22 05:55:00,0.6967,0.69675,0.6966,0.6967,94400000.0
2006-12-22 05:56:00,0.6967,0.6967,0.69665,0.6967,81600000.0
2006-12-22 05:57:00,0.69663,0.69673,0.6965,0.6965,105799999.0
2006-12-22 05:58:00,0.69654,0.69656,0.69654,0.69656,8500000.0
2006-12-22 05:59:00,0.69675,0.69675,0.6966,0.69665,46299998.0
2006-12-22 06:00:00,0.69653,0.69653,0.6965,0.69652,60500000.0
2006-12-22 06:01:00,0.69655,0.69655,0.6964,0.6965,71700000.0
2006-12-22 06:02:00,0.69653,0.69664,0.69647,0.6966,72500001.0
2006-12-22 06:03:00,0.6966,0.6966,0.6966,0.6966,36699999.0
2006-12-22 06:04:00,0.69667,0.69672,0.69662,0.69662,44700000.0
2006-12-22 06:05:00,0.69671,0.69675,0.69666,0.6967,89100000.0
2006-12-22 06:06:00,0.69666,0.69668,0.69661,0.69668,53300000.0
2006-12-22 06:07:00,0.69673,0.69675,0.69665,0.69667,83099999.0
2006-12-22 06:08:00,0.69669,0.69679,0.69659,0.69659,66900000.0
2006-12-22 06:09:00,0.69654,0.69668,0.69646,0.69663,100499998.0
2006-12-22 06:10:00,0.69664,0.69679,0.69653,0.69653,69200000.0
2006-12-22 06:11:00,0.69654,0.69665,0.69651,0.69665,62600001.0
2006-12-22 06:12:00,0.69662,0.69665,0.69644,0.69665,61300000.0
2006-12-22 06:13:00,0.69655,0.6966,0.69651,0.69651,104400000.0
2006-12-22 06:14:00,0.69652,0.69659,0.69645,0.69654,84600000.0
2006-12-22 06:15:00,0.69652,0.6966,0.69649,0.69657,55300000.0
2006-12-22 06:16:00,0.6965,0.6965,0.6963,0.69647,65500001.0
2006-12-22 06:17:00,0.6965,0.6965,0.6963,0.69633,71400000.0
2006-12-22 06:18:00,0.69618,0.69638,0.69618,0.69618,115000001.0
2006-12-22 06:19:00,0.69624,0.69638,0.69624,0.69627,77100001.0
2006-12-22 06:20:00,0.69628,0.69631,0.69623,0.69627,83600000.0
2006-12-22 06:21:00,0.69635,0.69645,0.69635,0.69645,12500000.0
2006-12-22 06:22:00,0.69645,0.69645,0.69643,0.69643,40200000.0
2006-12-22 06:23:00,0.69643,0.69643,0.69617,0.69639,98399999.0
2006-12-22 06:24:00,0.69643,0.69645,0.69635,0.6964,117900001.0
2006-12-22 06:25:00,0.6964,0.69647,0.69637,0.69637,49700000.0
2006-12-22 06:26:00,0.69637,0.69645,0.69637,0.6964,55500000.0
2006-12-22 06:27:00,0.6964,0.69645,0.69635,0.6964,118800001.0
2006-12-22 06:28:00,0.6964,0.69645,0.69635,0.69643,112599998.0
2006-12-22 06:29:00,0.69642,0.69661,0.69642,0.69661,62500000.0
2006-12-22 06:30:00,0.69655,0.69671,0.69655,0.69671,62999999.0
2006-12-22 06:31:00,0.69672,0.69683,0.69669,0.69675,110999998.0
2006-12-22 06:32:00,0.69685,0.69691,0.69675,0.6969,88899999.0
2006-12-22 06:33:00,0.69676,0.69703,0.69676,0.69703,64800000.0
2006-12-22 06:34:00,0.69692,0.69692,0.69672,0.6969,89900000.0
2006-12-22 06:35:00,0.69692,0.69695,0.69681,0.69681,79000000.0
2006-12-22 06:36:00,0.69671,0.69709,0.69671,0.69702,73499999.0
2006-12-22 06:37:00,0.697,0.6971,0.69699,0.6971,42200000.0
2006-12-22 06:38:00,0.69712,0.6972,0.69712,0.69718,67400001.0
2006-12-22 06:39:00,0.6971,0.69725,0.69707,0.69717,82799999.0
2006-12-22 06:40:00,0.69707,0.69715,0.69707,0.6971,92899997.0
2006-12-22 06:41:00,0.69712,0.69723,0.6971,0.69719,36500000.0
2006-12-22 06:42:00,0.69705,0.69724,0.69705,0.69724,124499999.0
2006-12-22 06:43:00,0.6972,0.69725,0.69717,0.69725,89599999.0
2006-12-22 06:44:00,0.69719,0.69723,0.69709,0.69717,125999999.0
2006-12-22 06:45:00,0.69712,0.69722,0.69712,0.69722,70999999.0
2006-12-22 06:46:00,0.69725,0.69725,0.69715,0.69725,51900000.0
2006-12-22 06:47:00,0.69722,0.69732,0.69717,0.6972,103899999.0
2006-12-22 06:48:00,0.69722,0.69742,0.69719,0.69742,85199998.0
2006-12-22 06:49:00,0.69746,0.69758,0.69741,0.69741,85300000.0
2006-12-22 06:50:00,0.69757,0.69757,0.69738,0.69744,98800000.0
2006-12-22 06:51:00,0.6975,0.6975,0.6974,0.6974,36400000.0
2006-12-22 06:52:00,0.69743,0.6975,0.69739,0.6975,150899999.0
2006-12-22 06:53:00,0.69744,0.69753,0.69729,0.69745,74600000.0
2006-12-22 06:54:00,0.69744,0.69756,0.69743,0.69743,59800000.0
2006-12-22 06:55:00,0.69747,0.6975,0.69736,0.69736,92500000.0
2006-12-22 06:56:00,0.6974,0.69746,0.69736,0.6974,125800002.0
2006-12-22 06:57:00,0.69748,0.69755,0.69733,0.69754,62600000.0
2006-12-22 06:58:00,0.69735,0.69753,0.69735,0.69753,72400000.0
2006-12-22 06:59:00,0.6974,0.69755,0.6974,0.69755,73699999.0
2006-12-22 07:00:00,0.69749,0.69758,0.69749,0.69758,17600000.0
2006-12-22 07:01:00,0.69768,0.69773,0.69768,0.69773,38700000.0
2006-12-22 07:02:00,0.69775,0.69781,0.69769,0.69778,129000001.0
2006-12-22 07:03:00,0.69791,0.69808,0.6978,0.69808,125100000.0
2006-12-22 07:04:00,0.69819,0.69826,0.69809,0.69815,124500000.0
2006-12-22 07:05:00,0.69813,0.69813,0.69776,0.69776,109799998.0
2006-12-22 07:06:00,0.69781,0.6981,0.69781,0.69808,55900000.0
2006-12-22 07:07:00,0.69812,0.69812,0.69796,0.698,113699999.0
2006-12-22 07:08:00,0.69808,0.69812,0.69784,0.69808,86300000.0
2006-12-22 07:09:00,0.69805,0.69826,0.69805,0.69819,133100001.0
2006-12-22 07:10:00,0.69817,0.69817,0.69804,0.69804,62100000.0
2006-12-22 07:11:00,0.69775,0.69803,0.69775,0.69803,61200000.0
2006-12-22 07:12:00,0.69802,0.6981,0.698,0.69805,35500000.0
2006-12-22 07:13:00,0.6981,0.6981,0.698,0.698,44100000.0
2006-12-22 07:14:00,0.698,0.69817,0.69795,0.69817,76799998.0
2006-12-22 07:15:00,0.69813,0.69815,0.69795,0.69805,54400000.0
2006-12-22 07:16:00,0.69808,0.69808,0.69798,0.69798,65400000.0
2006-12-22 07:17:00,0.69798,0.69798,0.69797,0.69797,52699999.0
2006-12-22 07:18:00,0.69797,0.69802,0.69789,0.69797,133300003.0
2006-12-22 07:19:00,0.69785,0.69785,0.69758,0.69778,131800002.0
2006-12-22 07:20:00,0.69788,0.69802,0.69788,0.69794,57799999.0
2006-12-22 07:21:00,0.69783,0.69789,0.69783,0.69787,96399999.0
2006-12-22 07:22:00,0.6979,0.69795,0.6979,0.69795,9600000.0
2006-12-22 07:23:00,0.69788,0.69795,0.69779,0.69788,72000002.0
2006-12-22 07:24:00,0.69789,0.69792,0.69764,0.69764,118899999.0
2006-12-22 07:25:00,0.6978,0.69785,0.69777,0.69785,127500000.0
2006-12-22 07:26:00,0.6978,0.69785,0.6978,0.6978,42200000.0
2006-12-22 07:27:00,0.69785,0.69785,0.6978,0.69785,66600000.0
2006-12-22 07:28:00,0.69781,0.69781,0.69758,0.69758,70299999.0
2006-12-22 07:29:00,0.69766,0.69766,0.69743,0.69743,124199999.0
2006-12-22 07:30:00,0.6974,0.69752,0.69736,0.69752,73500001.0
2006-12-22 07:31:00,0.69747,0.6977,0.69745,0.6977,75499999.0
2006-12-22 07:32:00,0.69771,0.69771,0.69752,0.69755,129499999.0
2006-12-22 07:33:00,0.69755,0.69773,0.69749,0.69773,68400000.0
2006-12-22 07:34:00,0.69744,0.69787,0.69744,0.6978,121200002.0
2006-12-22 07:35:00,0.69765,0.69775,0.69765,0.69765,32300001.0
2006-12-22 07:36:00,0.69769,0.69773,0.69766,0.69773,74500000.0
2006-12-22 07:37:00,0.69775,0.69775,0.69765,0.6977,160500000.0
2006-12-22 07:38:00,0.69775,0.69775,0.69765,0.69775,96000000.0
2006-12-22 07:39:00,0.69773,0.69781,0.69773,0.69776,121000001.0
2006-12-22 07:40:00,0.69777,0.69798,0.69772,0.69772,98900000.0
2006-12-22 07:41:00,0.6977,0.69787,0.6977,0.69787,37100000.0
2006-12-22 07:42:00,0.69793,0.69793,0.69781,0.69787,72500000.0
2006-12-22 07:43:00,0.69795,0.69795,0.69775,0.69775,128900003.0
2006-12-22 07:44:00,0.6979,0.6979,0.69785,0.6979,70899999.0
2006-12-22 07:45:00,0.69788,0.69796,0.69775,0.69791,118799998.0
2006-12-22 07:46:00,0.69801,0.6981,0.69795,0.69795,70800000.0
2006-12-22 07:47:00,0.69798,0.69804,0.69791,0.69793,87300001.0
2006-12-22 07:48:00,0.69797,0.69803,0.69782,0.69803,74000002.0
2006-12-22 07:49:00,0.69802,0.69812,0.69802,0.69807,81800000.0
2006-12-22 07:50:00,0.698,0.69808,0.69784,0.69798,105099998.0
2006-12-22 07:51:00,0.69805,0.69814,0.69797,0.69799,129299996.0
2006-12-22 07:52:00,0.69797,0.69804,0.69793,0.69793,159000000.0
2006-12-22 07:53:00,0.6977,0.69782,0.6977,0.69777,44700001.0
2006-12-22 07:54:00,0.69791,0.69799,0.69781,0.69791,118599999.0
2006-12-22 07:55:00,0.69799,0.698,0.69792,0.698,70200000.0
2006-12-22 07:56:00,0.69807,0.69812,0.69806,0.69806,62000002.0
2006-12-22 07:57:00,0.6981,0.69814,0.69803,0.69814,84599999.0
2006-12-22 07:58:00,0.69814,0.69821,0.69804,0.69804,56699999.0
2006-12-22 07:59:00,0.69807,0.69807,0.69793,0.69795,71500000.0
2006-12-22 08:00:00,0.69778,0.69811,0.69778,0.698,93200000.0
2006-12-22 08:01:00,0.69802,0.69802,0.69787,0.69797,92500000.0
2006-12-22 08:02:00,0.69802,0.6981,0.69795,0.69797,75700000.0
2006-12-22 08:03:00,0.69798,0.69811,0.69797,0.69811,55300001.0
2006-12-22 08:04:00,0.69815,0.69815,0.6981,0.6981,67100001.0
2006-12-22 08:05:00,0.69813,0.69815,0.69795,0.69795,85399999.0
2006-12-22 08:06:00,0.69804,0.69818,0.69784,0.69814,212399999.0
2006-12-22 08:07:00,0.69805,0.6982,0.69805,0.69815,80299999.0
2006-12-22 08:08:00,0.69813,0.69822,0.69806,0.69822,134900000.0
2006-12-22 08:09:00,0.69817,0.69819,0.69793,0.69803,128600002.0
2006-12-22 08:10:00,0.6981,0.69829,0.69802,0.69829,112500002.0
2006-12-22 08:11:00,0.69823,0.6983,0.69812,0.69815,63000000.0
2006-12-22 08:12:00,0.698,0.69815,0.698,0.69815,31500000.0
2006-12-22 08:13:00,0.6981,0.69814,0.69808,0.69814,96399999.0
2006-12-22 08:14:00,0.69814,0.69814,0.69811,0.69811,12700000.0
2006-12-22 08:15:00,0.69814,0.69818,0.69814,0.69816,36699999.0
2006-12-22 08:16:00,0.69814,0.69823,0.6981,0.69823,58800001.0
2006-12-22 08:17:00,0.69825,0.69832,0.69825,0.69825,91799999.0
2006-12-22 08:18:00,0.69821,0.6983,0.69817,0.69817,90999999.0
2006-12-22 08:19:00,0.69816,0.69816,0.69802,0.69813,140700001.0
2006-12-22 08:20:00,0.69823,0.69823,0.69808,0.69818,123400000.0
2006-12-22 08:21:00,0.69809,0.6982,0.69799,0.69799,56300000.0
2006-12-22 08:22:00,0.69796,0.69799,0.69775,0.69778,107100001.0
2006-12-22 08:23:00,0.6979,0.69805,0.6979,0.69797,67000000.0
2006-12-22 08:24:00,0.69813,0.69815,0.69807,0.69815,105200000.0
2006-12-22 08:25:00,0.69806,0.69806,0.69792,0.69792,32699999.0
2006-12-22 08:26:00,0.69807,0.69813,0.69807,0.69809,98899997.0
2006-12-22 08:27:00,0.69812,0.69812,0.69801,0.69801,66799999.0
2006-12-22 08:28:00,0.69805,0.69807,0.69805,0.69805,106900001.0
2006-12-22 08:29:00,0.6979,0.6979,0.69775,0.69785,104599998.0
2006-12-22 08:30:00,0.69785,0.69787,0.69775,0.69782,100499999.0
2006-12-22 08:31:00,0.69786,0.69786,0.69774,0.69786,35900000.0
2006-12-22 08:32:00,0.69795,0.69795,0.6979,0.6979,23900000.0
2006-12-22 08:33:00,0.69785,0.69795,0.69775,0.6979,92199999.0
2006-12-22 08:34:00,0.69798,0.69798,0.69783,0.69787,51100000.0
2006-12-22 08:35:00,0.69778,0.69782,0.69778,0.69782,23200000.0
2006-12-22 08:36:00,0.69781,0.69792,0.69772,0.69772,39400000.0
2006-12-22 08:37:00,0.69789,0.69789,0.69775,0.6978,95300001.0
2006-12-22 08:38:00,0.69787,0.69787,0.69778,0.69778,31800000.0
2006-12-22 08:39:00,0.6978,0.69788,0.6978,0.6978,46200000.0
2006-12-22 08:40:00,0.69777,0.69789,0.69777,0.69784,91999998.0
2006-12-22 08:41:00,0.69788,0.69793,0.6978,0.6978,34100000.0
2006-12-22 08:42:00,0.69794,0.69794,0.69777,0.69793,84400002.0
2006-12-22 08:43:00,0.69785,0.69805,0.69785,0.69788,101699999.0
2006-12-22 08:44:00,0.69795,0.69795,0.69785,0.69785,47800000.0
2006-12-22 08:45:00,0.69791,0.69791,0.69783,0.69783,39800000.0
2006-12-22 08:46:00,0.69787,0.69787,0.69768,0.6977,72600001.0
2006-12-22 08:47:00,0.69778,0.69793,0.69778,0.69791,119199999.0
2006-12-22 08:48:00,0.6978,0.69789,0.69777,0.69777,53100001.0
2006-12-22 08:49:00,0.69772,0.69779,0.69758,0.69758,60600000.0
2006-12-22 08:50:00,0.69758,0.69765,0.69752,0.69765,103599999.0
2006-12-22 08:51:00,0.6977,0.69778,0.6976,0.6976,73300000.0
2006-12-22 08:52:00,0.69759,0.69759,0.69745,0.69748,43600000.0
2006-12-22 08:53:00,0.6976,0.6976,0.69745,0.69753,100999999.0
2006-12-22 08:54:00,0.69758,0.69761,0.69751,0.69751,139599998.0
2006-12-22 08:55:00,0.69755,0.69758,0.6975,0.69758,49099999.0
2006-12-22 08:56:00,0.6976,0.69772,0.69743,0.69745,56599999.0
2006-12-22 08:57:00,0.69765,0.69765,0.6976,0.69762,36200000.0
2006-12-22 08:58:00,0.69762,0.69762,0.69749,0.69755,101500000.0
2006-12-22 08:59:00,0.69757,0.69757,0.69748,0.6975,83599998.0
2006-12-22 09:00:00,0.6974,0.69755,0.6974,0.69755,23100000.0
2006-12-22 09:01:00,0.69739,0.69746,0.69732,0.69744,128500000.0
2006-12-22 09:02:00,0.69746,0.69746,0.6972,0.69732,129999999.0
2006-12-22 09:03:00,0.69723,0.69755,0.69723,0.69755,112300002.0
2006-12-22 09:04:00,0.69753,0.69758,0.69737,0.69758,139500001.0
2006-12-22 09:05:00,0.69754,0.69758,0.6975,0.69753,109000000.0
2006-12-22 09:06:00,0.69746,0.69752,0.69746,0.6975,70900001.0
2006-12-22 09:07:00,0.69743,0.69746,0.69735,0.69735,94599997.0
2006-12-22 09:08:00,0.69751,0.69761,0.69748,0.69755,61600000.0
2006-12-22 09:09:00,0.69749,0.69771,0.69749,0.69758,133900001.0
2006-12-22 09:10:00,0.6975,0.69761,0.69737,0.69746,108600000.0
2006-12-22 09:11:00,0.69753,0.69753,0.69743,0.69745,50499999.0
2006-12-22 09:12:00,0.6974,0.69743,0.69735,0.69741,104800002.0
2006-12-22 09:13:00,0.69743,0.69752,0.69735,0.69751,80600001.0
2006-12-22 09:14:00,0.69755,0.69765,0.69739,0.69748,64500000.0
2006-12-22 09:15:00,0.69739,0.69746,0.69731,0.69731,54000000.0
2006-12-22 09:16:00,0.6974,0.69779,0.6974,0.69779,67500000.0
2006-12-22 09:17:00,0.69777,0.69778,0.69762,0.69766,121400000.0
2006-12-22 09:18:00,0.69779,0.69783,0.69769,0.69771,101899997.0
2006-12-22 09:19:00,0.69768,0.69768,0.69767,0.69768,49400000.0
2006-12-22 09:20:00,0.6976,0.69765,0.69755,0.69765,64400000.0
2006-12-22 09:21:00,0.69769,0.69784,0.69769,0.69781,63899999.0
2006-12-22 09:22:00,0.6979,0.69791,0.6977,0.69784,62800000.0
2006-12-22 09:23:00,0.6978,0.69788,0.69774,0.69785,98999998.0
2006-12-22 09:24:00,0.69774,0.69774,0.69762,0.69762,53399998.0
2006-12-22 09:25:00,0.69778,0.69791,0.69768,0.69791,66899999.0
2006-12-22 09:26:00,0.69774,0.69774,0.69762,0.69762,93199999.0
2006-12-22 09:27:00,0.69757,0.69778,0.69727,0.69749,94800000.0
2006-12-22 09:28:00,0.69754,0.69759,0.6974,0.6974,50300000.0
2006-12-22 09:29:00,0.69741,0.69754,0.69726,0.69754,100399999.0
2006-12-22 09:30:00,0.69756,0.69756,0.69751,0.69751,18400000.0
2006-12-22 09:31:00,0.69738,0.69764,0.69738,0.69764,80900000.0
2006-12-22 09:32:00,0.69757,0.69757,0.69747,0.69747,73700000.0
2006-12-22 09:33:00,0.69749,0.69763,0.69749,0.69763,94499998.0
2006-12-22 09:34:00,0.6976,0.69764,0.69751,0.69764,62299999.0
2006-12-22 09:35:00,0.6976,0.69765,0.69736,0.69765,133899999.0
2006-12-22 09:36:00,0.69755,0.6977,0.69755,0.6976,46699999.0
2006-12-22 09:37:00,0.69759,0.69759,0.69727,0.69727,80800000.0
2006-12-22 09:38:00,0.69738,0.69758,0.69738,0.69742,49900000.0
2006-12-22 09:39:00,0.69753,0.69753,0.69745,0.69745,46699999.0
2006-12-22 09:40:00,0.69745,0.6975,0.69745,0.69745,53000001.0
2006-12-22 09:41:00,0.69739,0.69757,0.69739,0.69752,134300002.0
2006-12-22 09:42:00,0.6975,0.69765,0.69745,0.69745,29700000.0
2006-12-22 09:43:00,0.69745,0.69755,0.69741,0.69748,65700000.0
2006-12-22 09:44:00,0.69752,0.69753,0.69736,0.69736,95500000.0
2006-12-22 09:45:00,0.69731,0.69753,0.69731,0.69753,38400000.0
2006-12-22 09:46:00,0.69744,0.69744,0.69725,0.69727,112300000.0
2006-12-22 09:47:00,0.69728,0.69742,0.69725,0.69742,60099999.0
2006-12-22 09:48:00,0.69731,0.69738,0.69724,0.69735,55800000.0
2006-12-22 09:49:00,0.69736,0.6976,0.69736,0.69744,76800000.0
2006-12-22 09:50:00,0.69736,0.69743,0.6973,0.69743,64900000.0
2006-12-22 09:51:00,0.6975,0.69751,0.69741,0.69745,40700000.0
2006-12-22 09:52:00,0.69745,0.69754,0.69745,0.69754,57499999.0
2006-12-22 09:53:00,0.6975,0.6975,0.6975,0.6975,26000000.0
2006-12-22 09:54:00,0.69748,0.69749,0.69733,0.69744,67599999.0
2006-12-22 09:55:00,0.69737,0.69761,0.69737,0.69749,60200000.0
2006-12-22 09:56:00,0.69752,0.69752,0.69745,0.6975,43700000.0
2006-12-22 09:57:00,0.69735,0.6976,0.69722,0.6976,72700000.0
2006-12-22 09:58:00,0.69732,0.69744,0.69732,0.69741,85100000.0
2006-12-22 09:59:00,0.6975,0.69752,0.69748,0.69752,60600000.0
2006-12-22 10:00:00,0.69744,0.69744,0.69733,0.69744,89300002.0
2006-12-22 10:01:00,0.69739,0.69739,0.69718,0.69718,102299999.0
2006-12-22 10:02:00,0.6972,0.69744,0.6972,0.69739,96200000.0
2006-12-22 10:03:00,0.69725,0.6973,0.69715,0.6972,103300001.0
2006-12-22 10:04:00,0.69719,0.69729,0.69716,0.69716,83500000.0
2006-12-22 10:05:00,0.69714,0.69729,0.69691,0.69691,55799999.0
2006-12-22 10:06:00,0.69719,0.69724,0.69707,0.69718,64600001.0
2006-12-22 10:07:00,0.69714,0.69748,0.69714,0.69748,78200000.0
2006-12-22 10:08:00,0.69743,0.69748,0.69726,0.69748,63800001.0
2006-12-22 10:09:00,0.6973,0.69753,0.69726,0.69753,112299999.0
2006-12-22 10:10:00,0.69742,0.69742,0.69739,0.69739,75600001.0
2006-12-22 10:11:00,0.69738,0.69738,0.69737,0.69737,29100000.0
2006-12-22 10:12:00,0.69743,0.69752,0.69731,0.69745,100899999.0
2006-12-22 10:13:00,0.69748,0.69762,0.69748,0.69762,66000000.0
2006-12-22 10:14:00,0.69765,0.69765,0.69762,0.69762,23900000.0
2006-12-22 10:15:00,0.69755,0.69755,0.69728,0.69728,47400000.0
2006-12-22 10:16:00,0.6974,0.69754,0.69732,0.69746,102700000.0
2006-12-22 10:17:00,0.69752,0.69767,0.69748,0.69767,97700000.0
2006-12-22 10:18:00,0.69782,0.69815,0.69782,0.69815,140699998.0
2006-12-22 10:19:00,0.69815,0.69833,0.69815,0.69825,75800000.0
2006-12-22 10:20:00,0.69849,0.69861,0.69849,0.69861,21800000.0
2006-12-22 10:21:00,0.69886,0.69967,0.69882,0.69939,69399999.0
2006-12-22 10:22:00,0.69921,0.69932,0.69916,0.69918,86500000.0
2006-12-22 10:23:00,0.69892,0.69897,0.69882,0.6989,117800000.0
2006-12-22 10:24:00,0.69891,0.69891,0.69876,0.69881,114400001.0
2006-12-22 10:25:00,0.69879,0.69899,0.69879,0.69899,93800000.0
2006-12-22 10:26:00,0.69888,0.69901,0.69868,0.69901,104300001.0
2006-12-22 10:27:00,0.69901,0.69937,0.69901,0.69937,122700000.0
2006-12-22 10:28:00,0.69931,0.69942,0.69914,0.69926,90500000.0
2006-12-22 10:29:00,0.69949,0.69968,0.6994,0.6996,105899999.0
2006-12-22 10:30:00,0.69961,0.69965,0.69942,0.69965,145399998.0
2006-12-22 10:31:00,0.6998,0.70022,0.6998,0.70005,68300000.0
2006-12-22 10:32:00,0.69998,0.70017,0.69998,0.70017,47100000.0
2006-12-22 10:33:00,0.70009,0.70025,0.70009,0.70012,90099999.0
2006-12-22 10:34:00,0.70013,0.7002,0.7,0.7,83099999.0
2006-12-22 10:35:00,0.69992,0.69996,0.69981,0.69987,92200001.0
2006-12-22 10:36:00,0.69989,0.69989,0.69967,0.6997,85500000.0
2006-12-22 10:37:00,0.69961,0.69979,0.69961,0.69979,153699998.0
2006-12-22 10:38:00,0.69964,0.6997,0.69952,0.69954,189299999.0
2006-12-22 10:39:00,0.69947,0.69961,0.69941,0.69953,77300000.0
2006-12-22 10:40:00,0.6996,0.6996,0.69936,0.69952,104500001.0
2006-12-22 10:41:00,0.69943,0.69949,0.69936,0.69936,153099999.0
2006-12-22 10:42:00,0.69953,0.69953,0.69945,0.69953,45500000.0
2006-12-22 10:43:00,0.69941,0.69952,0.69941,0.69949,126700003.0
2006-12-22 10:44:00,0.69957,0.69959,0.69942,0.69946,41400000.0
2006-12-22 10:45:00,0.69952,0.69966,0.69952,0.69964,163700000.0
2006-12-22 10:46:00,0.69954,0.69961,0.69953,0.69956,127899999.0
2006-12-22 10:47:00,0.69943,0.69972,0.69943,0.69969,123300001.0
2006-12-22 10:48:00,0.6996,0.6996,0.69944,0.69952,99800002.0
2006-12-22 10:49:00,0.6995,0.6995,0.69936,0.69936,87700001.0
2006-12-22 10:50:00,0.69942,0.69942,0.69933,0.69933,72600000.0
2006-12-22 10:51:00,0.69912,0.69953,0.69912,0.69953,25499999.0
2006-12-22 10:52:00,0.69952,0.69952,0.69927,0.69931,76399999.0
2006-12-22 10:53:00,0.69944,0.69944,0.69931,0.69937,55100000.0
2006-12-22 10:54:00,0.69941,0.69959,0.69937,0.69952,117600000.0
2006-12-22 10:55:00,0.69967,0.69969,0.69949,0.69949,81299999.0
2006-12-22 10:56:00,0.69933,0.69933,0.69924,0.69924,28800000.0
2006-12-22 10:57:00,0.69927,0.69943,0.69927,0.69936,66200000.0
2006-12-22 10:58:00,0.69935,0.69938,0.69926,0.69926,81100000.0
2006-12-22 10:59:00,0.69918,0.69923,0.69911,0.69923,44000000.0
2006-12-22 11:00:00,0.69922,0.69923,0.69892,0.69908,105400002.0
2006-12-22 11:01:00,0.69914,0.69914,0.69858,0.69892,152100002.0
2006-12-22 11:02:00,0.69888,0.69888,0.69867,0.6987,109199999.0
2006-12-22 11:03:00,0.69849,0.6985,0.69805,0.6985,134700000.0
2006-12-22 11:04:00,0.69843,0.69864,0.69831,0.69853,78099999.0
2006-12-22 11:05:00,0.69872,0.69874,0.69865,0.69868,49999999.0
2006-12-22 11:06:00,0.69857,0.69863,0.69847,0.69847,107900000.0
2006-12-22 11:07:00,0.69857,0.69869,0.69857,0.69865,114099999.0
2006-12-22 11:08:00,0.69868,0.69879,0.69868,0.69873,57600000.0
2006-12-22 11:09:00,0.69874,0.69874,0.69851,0.69863,103500001.0
2006-12-22 11:10:00,0.69868,0.69887,0.69861,0.69879,91200001.0
2006-12-22 11:11:00,0.69871,0.69876,0.69866,0.69876,89500000.0
2006-12-22 11:12:00,0.69873,0.69873,0.69853,0.69858,81200000.0
2006-12-22 11:13:00,0.69851,0.69871,0.69851,0.6986,70000000.0
2006-12-22 11:14:00,0.69862,0.69892,0.69862,0.69888,102200000.0
2006-12-22 11:15:00,0.69893,0.69893,0.69886,0.69888,80499999.0
2006-12-22 11:16:00,0.69897,0.69899,0.69878,0.69894,94200000.0
2006-12-22 11:17:00,0.69893,0.69924,0.69893,0.6991,139499997.0
2006-12-22 11:18:00,0.69908,0.69937,0.69901,0.69937,149399997.0
2006-12-22 11:19:00,0.69927,0.6995,0.69923,0.6995,130500001.0
2006-12-22 11:20:00,0.69946,0.69947,0.69937,0.69939,35100000.0
2006-12-22 11:21:00,0.69933,0.69945,0.69933,0.69935,103500001.0
2006-12-22 11:22:00,0.69935,0.69952,0.69935,0.69945,83700000.0
2006-12-22 11:23:00,0.69959,0.69959,0.6995,0.69951,91599999.0
2006-12-22 11:24:00,0.69949,0.69959,0.69937,0.69941,77700000.0
2006-12-22 11:25:00,0.69929,0.69937,0.69924,0.69924,91000000.0
2006-12-22 11:26:00,0.69928,0.69932,0.69923,0.69923,83599999.0
2006-12-22 11:27:00,0.69917,0.69927,0.69917,0.69925,95200002.0
2006-12-22 11:28:00,0.69932,0.69934,0.69925,0.6993,82199999.0
2006-12-22 11:29:00,0.69935,0.69935,0.69925,0.69925,139199998.0
2006-12-22 11:30:00,0.69926,0.69926,0.6992,0.6992,47099999.0
2006-12-22 11:31:00,0.69925,0.6993,0.6991,0.6991,142699998.0
2006-12-22 11:32:00,0.69915,0.69926,0.69915,0.69916,74000000.0
2006-12-22 11:33:00,0.6992,0.69925,0.69915,0.69925,76800000.0
2006-12-22 11:34:00,0.69928,0.69929,0.69923,0.69929,47800000.0
2006-12-22 11:35:00,0.69936,0.69936,0.69917,0.69929,73300000.0
2006-12-22 11:36:00,0.69922,0.69929,0.69916,0.69919,69900000.0
2006-12-22 11:37:00,0.69925,0.69926,0.6992,0.6992,68700000.0
2006-12-22 11:38:00,0.6993,0.69942,0.69914,0.69914,167700001.0
2006-12-22 11:39:00,0.6992,0.69923,0.69915,0.69919,91600000.0
2006-12-22 11:40:00,0.69915,0.6993,0.69915,0.69925,56600000.0
2006-12-22 11:41:00,0.69917,0.6993,0.69917,0.69925,106199997.0
2006-12-22 11:42:00,0.69918,0.69928,0.69918,0.69925,46400000.0
2006-12-22 11:43:00,0.69929,0.69933,0.69921,0.69922,92899999.0
2006-12-22 11:44:00,0.69922,0.69926,0.69915,0.69922,139100001.0
2006-12-22 11:45:00,0.69925,0.69933,0.69922,0.69922,68200000.0
2006-12-22 11:46:00,0.69928,0.69929,0.69916,0.69929,61900001.0
2006-12-22 11:47:00,0.69937,0.69937,0.69914,0.69915,114599999.0
2006-12-22 11:48:00,0.69916,0.69925,0.69915,0.69922,50300000.0
2006-12-22 11:49:00,0.69934,0.69934,0.69913,0.69933,108900000.0
2006-12-22 11:50:00,0.69935,0.6994,0.69925,0.69928,72499998.0
2006-12-22 11:51:00,0.6993,0.69931,0.69922,0.69922,74099999.0
2006-12-22 11:52:00,0.69927,0.6993,0.69919,0.69926,139000002.0
2006-12-22 11:53:00,0.69913,0.69913,0.69893,0.69906,74200000.0
2006-12-22 11:54:00,0.69909,0.69909,0.69895,0.69902,66100000.0
2006-12-22 11:55:00,0.699,0.69908,0.699,0.699,65700000.0
2006-12-22 11:56:00,0.69903,0.69903,0.69895,0.69897,65600000.0
2006-12-22 11:57:00,0.69893,0.69911,0.69893,0.69908,84999999.0
2006-12-22 11:58:00,0.69914,0.69915,0.69904,0.69915,87900001.0
2006-12-22 11:59:00,0.69919,0.69919,0.69906,0.69913,47900000.0
2006-12-22 12:00:00,0.69913,0.69923,0.69905,0.69923,80699999.0
2006-12-22 12:01:00,0.69928,0.69929,0.69914,0.69922,139599999.0
2006-12-22 12:02:00,0.69921,0.69941,0.6992,0.69933,98799999.0
2006-12-22 12:03:00,0.69922,0.69922,0.69915,0.6992,65000000.0
2006-12-22 12:04:00,0.69921,0.69921,0.69907,0.69915,57800001.0
2006-12-22 12:05:00,0.69913,0.69927,0.69913,0.69927,74499999.0
2006-12-22 12:06:00,0.6991,0.69931,0.6991,0.69931,100200000.0
2006-12-22 12:07:00,0.69921,0.69926,0.69903,0.69903,126600000.0
2006-12-22 12:08:00,0.69921,0.6993,0.69917,0.69923,106399999.0
2006-12-22 12:09:00,0.69925,0.69925,0.6992,0.69925,65900000.0
2006-12-22 12:10:00,0.6992,0.69932,0.69914,0.69932,82800000.0
2006-12-22 12:11:00,0.69931,0.69931,0.69923,0.69926,47700000.0
2006-12-22 12:12:00,0.69921,0.69931,0.69921,0.69928,55799999.0
2006-12-22 12:13:00,0.69925,0.69932,0.69925,0.69931,46900000.0
2006-12-22 12:14:00,0.69939,0.69944,0.69928,0.69928,43200000.0
2006-12-22 12:15:00,0.69936,0.69941,0.69929,0.69935,86200001.0
2006-12-22 12:16:00,0.69922,0.69931,0.69922,0.69928,53300000.0
2006-12-22 12:17:00,0.69923,0.69947,0.69923,0.6994,79200000.0
2006-12-22 12:18:00,0.69946,0.6995,0.69937,0.6995,50200000.0
2006-12-22 12:19:00,0.6996,0.69968,0.69945,0.69945,108199998.0
2006-12-22 12:20:00,0.6995,0.69966,0.69941,0.6995,122999996.0
2006-12-22 12:21:00,0.69937,0.69957,0.69935,0.69957,119799998.0
2006-12-22 12:22:00,0.69965,0.6997,0.6996,0.69965,81199998.0
2006-12-22 12:23:00,0.69957,0.6997,0.69957,0.69964,102599999.0
2006-12-22 12:24:00,0.6996,0.69964,0.69952,0.69955,97000000.0
2006-12-22 12:25:00,0.69945,0.69945,0.69936,0.69944,104000000.0
2006-12-22 12:26:00,0.6994,0.6994,0.69922,0.69937,94999999.0
2006-12-22 12:27:00,0.69939,0.69942,0.69939,0.6994,40799999.0
2006-12-22 12:28:00,0.69932,0.69942,0.69925,0.69939,135000001.0
2006-12-22 12:29:00,0.69937,0.69938,0.69937,0.69938,9800000.0
2006-12-22 12:30:00,0.69935,0.6994,0.69935,0.69938,51200000.0
2006-12-22 12:31:00,0.69943,0.69943,0.69922,0.69935,63600000.0
2006-12-22 12:32:00,0.69937,0.69949,0.69936,0.69936,116399999.0
2006-12-22 12:33:00,0.69943,0.69943,0.69927,0.69927,59500000.0
2006-12-22 12:34:00,0.69931,0.6994,0.6993,0.69937,104300000.0
2006-12-22 12:35:00,0.69939,0.69945,0.69934,0.69945,57500000.0
2006-12-22 12:36:00,0.69937,0.69943,0.69916,0.69932,103200000.0
2006-12-22 12:37:00,0.6993,0.69943,0.69928,0.69928,104100001.0
2006-12-22 12:38:00,0.69937,0.69943,0.69915,0.69943,93500000.0
2006-12-22 12:39:00,0.69945,0.69945,0.69935,0.69945,78299998.0
2006-12-22 12:40:00,0.6994,0.69948,0.69922,0.69948,112499999.0
2006-12-22 12:41:00,0.69946,0.69946,0.69946,0.69946,24700000.0
2006-12-22 12:42:00,0.69951,0.69951,0.69945,0.69945,66699999.0
2006-12-22 12:43:00,0.69949,0.69951,0.69947,0.69951,54300000.0
2006-12-22 12:44:00,0.69948,0.6996,0.69948,0.69958,44800000.0
2006-12-22 12:45:00,0.69954,0.69955,0.69945,0.6995,78800000.0
2006-12-22 12:46:00,0.69957,0.69958,0.69957,0.69957,15100000.0
2006-12-22 12:47:00,0.69961,0.69961,0.69959,0.69959,23100000.0
2006-12-22 12:48:00,0.69952,0.69952,0.69939,0.69947,79100000.0
2006-12-22 12:49:00,0.69953,0.69955,0.6995,0.6995,57899998.0
2006-12-22 12:50:00,0.69945,0.69959,0.69927,0.69927,115299999.0
2006-12-22 12:51:00,0.69943,0.69948,0.69931,0.69936,72500000.0
2006-12-22 12:52:00,0.69929,0.69939,0.69913,0.69935,99199998.0
2006-12-22 12:53:00,0.69935,0.69947,0.69935,0.6994,108100001.0
2006-12-22 12:54:00,0.69942,0.69947,0.69931,0.69938,117800000.0
2006-12-22 12:55:00,0.69946,0.69968,0.69934,0.69947,124200000.0
2006-12-22 12:56:00,0.69932,0.69945,0.6993,0.6993,110699999.0
2006-12-22 12:57:00,0.69929,0.69929,0.69921,0.69921,44699999.0
2006-12-22 12:58:00,0.69917,0.69926,0.69915,0.69915,85100000.0
2006-12-22 12:59:00,0.69913,0.69913,0.69907,0.69907,24400000.0
2006-12-22 13:00:00,0.69912,0.69926,0.69912,0.69926,59699999.0
2006-12-22 13:01:00,0.69931,0.69935,0.69924,0.69934,83700000.0
2006-12-22 13:02:00,0.69931,0.69944,0.69931,0.69943,94899999.0
2006-12-22 13:03:00,0.6994,0.69945,0.69925,0.69945,75000000.0
2006-12-22 13:04:00,0.69941,0.6995,0.69937,0.69946,70700000.0
2006-12-22 13:05:00,0.69942,0.69948,0.69938,0.69938,115599999.0
2006-12-22 13:06:00,0.69922,0.69937,0.69921,0.69927,71200002.0
2006-12-22 13:07:00,0.69906,0.69921,0.69905,0.69915,87400000.0
2006-12-22 13:08:00,0.69896,0.69928,0.69896,0.69915,88200000.0
2006-12-22 13:09:00,0.69943,0.69943,0.69925,0.69925,79100001.0
2006-12-22 13:10:00,0.69931,0.69939,0.69931,0.69934,99500000.0
2006-12-22 13:11:00,0.69934,0.69941,0.69917,0.69917,81300000.0
2006-12-22 13:12:00,0.69925,0.69925,0.69915,0.69925,87700000.0
2006-12-22 13:13:00,0.69919,0.69927,0.69913,0.69913,125999997.0
2006-12-22 13:14:00,0.69884,0.69888,0.69883,0.69887,64200000.0
2006-12-22 13:15:00,0.69895,0.69895,0.6989,0.69895,109100000.0
2006-12-22 13:16:00,0.69892,0.69899,0.69878,0.69898,66099999.0
2006-12-22 13:17:00,0.69871,0.69911,0.69871,0.69896,64499999.0
2006-12-22 13:18:00,0.69906,0.69928,0.69906,0.69912,129300004.0
2006-12-22 13:19:00,0.69914,0.69921,0.69914,0.69914,24100000.0
2006-12-22 13:20:00,0.69913,0.69915,0.69901,0.69907,55000000.0
2006-12-22 13:21:00,0.69908,0.6991,0.699,0.699,31800000.0
2006-12-22 13:22:00,0.699,0.6991,0.69886,0.69898,75699999.0
2006-12-22 13:23:00,0.69907,0.69914,0.69897,0.69914,139399998.0
2006-12-22 13:24:00,0.69891,0.69908,0.69867,0.69867,150600001.0
2006-12-22 13:25:00,0.69915,0.69915,0.6991,0.6991,76200001.0
2006-12-22 13:26:00,0.69915,0.69915,0.6989,0.69915,102399999.0
2006-12-22 13:27:00,0.69913,0.69913,0.69892,0.69892,92399999.0
2006-12-22 13:28:00,0.699,0.69917,0.699,0.69917,150099999.0
2006-12-22 13:29:00,0.6992,0.69927,0.69915,0.69922,105499997.0
2006-12-22 13:30:00,0.69907,0.69917,0.69898,0.69905,77800000.0
2006-12-22 13:31:00,0.69899,0.6992,0.69899,0.6992,45499999.0
2006-12-22 13:32:00,0.69918,0.69923,0.6991,0.6991,104799999.0
2006-12-22 13:33:00,0.69913,0.69917,0.6991,0.69917,85600002.0
2006-12-22 13:34:00,0.69915,0.69925,0.69915,0.6992,73199998.0
2006-12-22 13:35:00,0.69922,0.69924,0.69908,0.69913,120399997.0
2006-12-22 13:36:00,0.69915,0.69918,0.69909,0.69915,100299999.0
2006-12-22 13:37:00,0.69915,0.69915,0.699,0.69901,74800000.0
2006-12-22 13:38:00,0.69901,0.69915,0.69901,0.69915,65400001.0
2006-12-22 13:39:00,0.69919,0.69919,0.6991,0.6991,121599997.0
2006-12-22 13:40:00,0.69912,0.69916,0.69907,0.69916,55700000.0
2006-12-22 13:41:00,0.69894,0.69932,0.69894,0.6993,193200002.0
2006-12-22 13:42:00,0.69922,0.6993,0.69915,0.69915,65300000.0
2006-12-22 13:43:00,0.69922,0.69925,0.6992,0.69925,83100000.0
2006-12-22 13:44:00,0.69927,0.69932,0.69911,0.69925,167700001.0
2006-12-22 13:45:00,0.6992,0.6992,0.69902,0.69915,111600000.0
2006-12-22 13:46:00,0.6991,0.69915,0.69905,0.6991,95700001.0
2006-12-22 13:47:00,0.69908,0.69914,0.69908,0.69914,75900000.0
2006-12-22 13:48:00,0.69909,0.6992,0.69909,0.69911,66700000.0
2006-12-22 13:49:00,0.69915,0.69915,0.69896,0.69896,74900001.0
2006-12-22 13:50:00,0.699,0.69903,0.6989,0.69903,95999999.0
2006-12-22 13:51:00,0.69896,0.6991,0.69896,0.6991,109299999.0
2006-12-22 13:52:00,0.69912,0.69912,0.69898,0.6991,76200001.0
2006-12-22 13:53:00,0.69915,0.69915,0.69899,0.6991,121200001.0
2006-12-22 13:54:00,0.6991,0.69915,0.69905,0.69915,56500000.0
2006-12-22 13:55:00,0.69909,0.6991,0.6989,0.69893,75500000.0
2006-12-22 13:56:00,0.6989,0.69895,0.69885,0.69885,37399999.0
2006-12-22 13:57:00,0.69903,0.69903,0.69901,0.69901,80999998.0
2006-12-22 13:58:00,0.699,0.69908,0.699,0.69906,36699999.0
2006-12-22 13:59:00,0.69903,0.69915,0.69891,0.69891,56600000.0
2006-12-22 14:00:00,0.6989,0.69906,0.69872,0.69889,51700000.0
2006-12-22 14:01:00,0.69918,0.6992,0.69899,0.69903,74100000.0
2006-12-22 14:02:00,0.69902,0.69923,0.69897,0.69897,71300000.0
2006-12-22 14:03:00,0.69906,0.69925,0.69906,0.69918,80799999.0
2006-12-22 14:04:00,0.69925,0.69937,0.69922,0.69937,67600000.0
2006-12-22 14:05:00,0.69935,0.6994,0.69928,0.69928,64400000.0
2006-12-22 14:06:00,0.69929,0.69929,0.69892,0.69892,116299999.0
2006-12-22 14:07:00,0.69895,0.69901,0.69891,0.69901,85300000.0
2006-12-22 14:08:00,0.6989,0.69903,0.6989,0.69903,84200000.0
2006-12-22 14:09:00,0.69903,0.69921,0.69888,0.69888,129100000.0
2006-12-22 14:10:00,0.69904,0.69924,0.69904,0.69917,41400000.0
2006-12-22 14:11:00,0.69908,0.69917,0.6987,0.69915,57100001.0
2006-12-22 14:12:00,0.69923,0.6996,0.69923,0.6996,67900001.0
2006-12-22 14:13:00,0.69964,0.69964,0.69945,0.69953,70099999.0
2006-12-22 14:14:00,0.69948,0.69953,0.69941,0.69942,144099998.0
2006-12-22 14:15:00,0.69944,0.69951,0.69944,0.69947,70700000.0
2006-12-22 14:16:00,0.69936,0.69948,0.69936,0.69948,53199999.0
2006-12-22 14:17:00,0.69955,0.69955,0.69955,0.69955,11100000.0
2006-12-22 14:18:00,0.69954,0.69981,0.69954,0.69966,107300001.0
2006-12-22 14:19:00,0.6996,0.69975,0.69958,0.69973,105500001.0
2006-12-22 14:20:00,0.69968,0.69972,0.69967,0.69967,47700000.0
2006-12-22 14:21:00,0.69961,0.69961,0.69951,0.69958,76899999.0
2006-12-22 14:22:00,0.69958,0.69974,0.69955,0.69955,39000000.0
2006-12-22 14:23:00,0.69952,0.6996,0.69946,0.69946,101500001.0
2006-12-22 14:24:00,0.69958,0.69967,0.69956,0.69957,65100000.0
2006-12-22 14:25:00,0.69958,0.6997,0.69955,0.6996,48699999.0
2006-12-22 14:26:00,0.69956,0.6996,0.69956,0.69958,49100000.0
2006-12-22 14:27:00,0.69954,0.69954,0.69933,0.69939,97300002.0
2006-12-22 14:28:00,0.6994,0.6994,0.6994,0.6994,54199998.0
2006-12-22 14:29:00,0.6994,0.69945,0.6993,0.6994,100799999.0
2006-12-22 14:30:00,0.69947,0.69955,0.69938,0.69947,78100001.0
2006-12-22 14:31:00,0.69939,0.69943,0.69938,0.69938,63700000.0
2006-12-22 14:32:00,0.6994,0.69945,0.69932,0.6994,77000001.0
2006-12-22 14:33:00,0.69927,0.6993,0.69898,0.69898,110200002.0
2006-12-22 14:34:00,0.69901,0.69903,0.69889,0.69893,59800000.0
2006-12-22 14:35:00,0.69879,0.69897,0.69874,0.69884,147599999.0
2006-12-22 14:36:00,0.69887,0.69891,0.69887,0.69889,91999999.0
2006-12-22 14:37:00,0.69898,0.69898,0.69892,0.69898,40699999.0
2006-12-22 14:38:00,0.699,0.69905,0.699,0.69905,24500000.0
2006-12-22 14:39:00,0.69897,0.69909,0.69896,0.69904,106399999.0
2006-12-22 14:40:00,0.699,0.69901,0.6988,0.6988,72600002.0
2006-12-22 14:41:00,0.69866,0.69866,0.69852,0.69858,109500001.0
2006-12-22 14:42:00,0.69856,0.69856,0.69834,0.69848,71600000.0
2006-12-22 14:43:00,0.69831,0.69844,0.69825,0.6984,157400001.0
2006-12-22 14:44:00,0.69834,0.69859,0.69834,0.69859,56200000.0
2006-12-22 14:45:00,0.69848,0.69857,0.69842,0.69857,66900000.0
2006-12-22 14:46:00,0.69853,0.69853,0.69848,0.69848,51800001.0
2006-12-22 14:47:00,0.69841,0.69855,0.69819,0.69843,125600002.0
2006-12-22 14:48:00,0.69827,0.69842,0.69827,0.69842,114000004.0
2006-12-22 14:49:00,0.69848,0.69855,0.69824,0.69824,77800000.0
2006-12-22 14:50:00,0.69827,0.69838,0.69827,0.69838,21900000.0
2006-12-22 14:51:00,0.69833,0.69833,0.69819,0.69827,39200000.0
2006-12-22 14:52:00,0.69833,0.69844,0.69833,0.69835,73000001.0
2006-12-22 14:53:00,0.69848,0.69848,0.69829,0.6984,42300000.0
2006-12-22 14:54:00,0.69841,0.69848,0.69822,0.69839,88400000.0
2006-12-22 14:55:00,0.69828,0.69853,0.69828,0.69845,79200000.0
2006-12-22 14:56:00,0.69832,0.69863,0.69832,0.69858,101800000.0
2006-12-22 14:57:00,0.69847,0.69855,0.69846,0.69847,76800000.0
2006-12-22 14:58:00,0.69839,0.69849,0.69839,0.69849,68700000.0
2006-12-22 14:59:00,0.69863,0.69863,0.69855,0.69855,44100000.0
2006-12-22 15:00:00,0.69857,0.69864,0.69853,0.6986,56000000.0
2006-12-22 15:01:00,0.69865,0.69869,0.69841,0.69861,54000001.0
2006-12-22 15:02:00,0.69865,0.69865,0.69845,0.69845,115000001.0
2006-12-22 15:03:00,0.69848,0.69858,0.69846,0.69854,84399999.0
2006-12-22 15:04:00,0.6985,0.69855,0.69845,0.69855,68600002.0
2006-12-22 15:05:00,0.69846,0.6986,0.69846,0.69848,66900000.0
2006-12-22 15:06:00,0.69848,0.6985,0.69831,0.6985,134099999.0
2006-12-22 15:07:00,0.69855,0.69855,0.69852,0.69852,38900000.0
2006-12-22 15:08:00,0.69849,0.6985,0.69821,0.69821,182199998.0
2006-12-22 15:09:00,0.6984,0.69841,0.69834,0.69838,59000000.0
2006-12-22 15:10:00,0.69842,0.69843,0.69823,0.69823,85699999.0
2006-12-22 15:11:00,0.69818,0.69837,0.69818,0.69825,59900000.0
2006-12-22 15:12:00,0.69825,0.69825,0.69817,0.6982,90400000.0
2006-12-22 15:13:00,0.69817,0.69823,0.69811,0.69821,69800000.0
2006-12-22 15:14:00,0.69825,0.69825,0.69804,0.6982,61600001.0
2006-12-22 15:15:00,0.69823,0.69826,0.69815,0.69825,88600000.0
2006-12-22 15:16:00,0.6982,0.69824,0.69813,0.69817,112899999.0
2006-12-22 15:17:00,0.69812,0.69832,0.69812,0.69832,30300000.0
2006-12-22 15:18:00,0.69825,0.6983,0.69812,0.69818,170100000.0
2006-12-22 15:19:00,0.69828,0.69837,0.69828,0.69835,123200000.0
2006-12-22 15:20:00,0.69838,0.69846,0.69837,0.69846,84600000.0
2006-12-22 15:21:00,0.69845,0.69845,0.6984,0.6984,73900000.0
2006-12-22 15:22:00,0.69831,0.69848,0.69831,0.69845,124200000.0
2006-12-22 15:23:00,0.69844,0.69844,0.69835,0.69838,130200000.0
2006-12-22 15:24:00,0.6983,0.69848,0.6983,0.6984,141300000.0
2006-12-22 15:25:00,0.69842,0.69842,0.69824,0.69827,161099998.0
2006-12-22 15:26:00,0.69826,0.69837,0.69826,0.69837,83200001.0
2006-12-22 15:27:00,0.69831,0.69845,0.69831,0.69833,77299999.0
2006-12-22 15:28:00,0.69826,0.69844,0.69824,0.69827,41700000.0
2006-12-22 15:29:00,0.6982,0.69833,0.69799,0.69799,109700001.0
2006-12-22 15:30:00,0.69794,0.69822,0.69794,0.6981,57300001.0
2006-12-22 15:31:00,0.6982,0.69842,0.6982,0.69842,67200000.0
2006-12-22 15:32:00,0.69843,0.69848,0.69828,0.69848,54899999.0
2006-12-22 15:33:00,0.69843,0.69843,0.69841,0.69841,19000000.0
2006-12-22 15:34:00,0.69851,0.69851,0.69834,0.69849,96600001.0
2006-12-22 15:35:00,0.69863,0.69907,0.69863,0.69907,135700002.0
2006-12-22 15:36:00,0.69907,0.69916,0.69906,0.69915,59800001.0
2006-12-22 15:37:00,0.69919,0.69929,0.69907,0.69929,92500000.0
2006-12-22 15:38:00,0.69924,0.69925,0.69903,0.69925,107999999.0
2006-12-22 15:39:00,0.69932,0.69953,0.69931,0.69953,94699999.0
2006-12-22 15:40:00,0.69975,0.70011,0.69969,0.69989,63700000.0
2006-12-22 15:41:00,0.69993,0.70011,0.69978,0.70011,135200000.0
2006-12-22 15:42:00,0.7001,0.7001,0.69987,0.69997,54099999.0
2006-12-22 15:43:00,0.7,0.70018,0.69989,0.70018,56599999.0
2006-12-22 15:44:00,0.70054,0.70091,0.70054,0.7009,92500000.0
2006-12-22 15:45:00,0.7008,0.7008,0.70051,0.70073,74600002.0
2006-12-22 15:46:00,0.70082,0.70091,0.70073,0.70075,143199997.0
2006-12-22 15:47:00,0.70089,0.70099,0.70082,0.70082,76800000.0
2006-12-22 15:48:00,0.70077,0.70079,0.70063,0.70071,123600000.0
2006-12-22 15:49:00,0.70062,0.70086,0.70062,0.70086,54000000.0
2006-12-22 15:50:00,0.70076,0.70076,0.70064,0.7007,132299998.0
2006-12-22 15:51:00,0.70076,0.70076,0.70051,0.70063,88800000.0
2006-12-22 15:52:00,0.70054,0.70059,0.70039,0.7004,109099999.0
2006-12-22 15:53:00,0.7004,0.70061,0.7004,0.70053,110100000.0
2006-12-22 15:54:00,0.70044,0.70053,0.70027,0.70033,77100000.0
2006-12-22 15:55:00,0.70037,0.70058,0.70037,0.70044,82900001.0
2006-12-22 15:56:00,0.70048,0.70048,0.70032,0.70033,66300000.0
2006-12-22 15:57:00,0.70042,0.70043,0.70021,0.70021,84600001.0
2006-12-22 15:58:00,0.70021,0.70024,0.70006,0.70016,118800000.0
2006-12-22 15:59:00,0.70027,0.70032,0.70019,0.70032,95300001.0
2006-12-22 16:00:00,0.70025,0.70033,0.70025,0.7003,81499998.0
2006-12-22 16:01:00,0.70029,0.70029,0.7002,0.70021,83800001.0
2006-12-22 16:02:00,0.70027,0.70027,0.70015,0.70015,74000000.0
2006-12-22 16:03:00,0.70021,0.70021,0.70011,0.70011,67200001.0
2006-12-22 16:04:00,0.70013,0.70015,0.70005,0.70015,90500001.0
2006-12-22 16:05:00,0.70015,0.70015,0.69993,0.70004,35500000.0
2006-12-22 16:06:00,0.7,0.7,0.69976,0.6998,148199998.0
2006-12-22 16:07:00,0.6997,0.6997,0.69956,0.69968,60899999.0
2006-12-22 16:08:00,0.69967,0.69974,0.69966,0.6997,100600000.0
2006-12-22 16:09:00,0.69973,0.69979,0.69961,0.69969,115299997.0
2006-12-22 16:10:00,0.6997,0.69973,0.69949,0.69973,49200000.0
2006-12-22 16:11:00,0.69976,0.69981,0.69971,0.69978,104399999.0
2006-12-22 16:12:00,0.69986,0.70001,0.69975,0.70001,61100000.0
2006-12-22 16:13:00,0.70009,0.70009,0.69998,0.69998,49800001.0
2006-12-22 16:14:00,0.69998,0.70014,0.69998,0.70006,49899998.0
2006-12-22 16:15:00,0.70005,0.70021,0.70005,0.70011,115900002.0
2006-12-22 16:16:00,0.7002,0.7002,0.69992,0.70004,67799999.0
2006-12-22 16:17:00,0.70003,0.70014,0.70003,0.70014,102399999.0
2006-12-22 16:18:00,0.69994,0.69994,0.69972,0.69974,71000000.0
2006-12-22 16:19:00,0.6997,0.69972,0.69951,0.69964,112500000.0
2006-12-22 16:20:00,0.69966,0.69966,0.69957,0.69966,43100002.0
2006-12-22 16:21:00,0.69946,0.69946,0.6991,0.6991,101700001.0
2006-12-22 16:22:00,0.69904,0.69917,0.69904,0.69909,126800000.0
2006-12-22 16:23:00,0.69905,0.69915,0.69904,0.69915,62100001.0
2006-12-22 16:24:00,0.69926,0.69926,0.69905,0.69905,108200001.0
2006-12-22 16:25:00,0.69904,0.69904,0.69879,0.69881,127200001.0
2006-12-22 16:26:00,0.69877,0.69902,0.69877,0.69902,137100002.0
2006-12-22 16:27:00,0.69914,0.69928,0.69914,0.69919,94399998.0
2006-12-22 16:28:00,0.69896,0.69931,0.69896,0.69912,69300000.0
2006-12-22 16:29:00,0.6991,0.6991,0.69882,0.69887,79500002.0
2006-12-22 16:30:00,0.69877,0.69895,0.69877,0.69882,45900000.0
2006-12-22 16:31:00,0.69886,0.69887,0.69879,0.69879,67699999.0
2006-12-22 16:32:00,0.69882,0.69882,0.69866,0.69873,133200000.0
2006-12-22 16:33:00,0.69873,0.69877,0.69862,0.69875,193099997.0
2006-12-22 16:34:00,0.6987,0.69875,0.69867,0.69867,93100000.0
2006-12-22 16:35:00,0.6987,0.69875,0.6986,0.6987,92300001.0
2006-12-22 16:36:00,0.69865,0.69881,0.69864,0.69881,82400001.0
2006-12-22 16:37:00,0.6988,0.69895,0.69875,0.69883,147800002.0
2006-12-22 16:38:00,0.69877,0.69884,0.69877,0.69879,102300000.0
2006-12-22 16:39:00,0.69876,0.69876,0.69868,0.69868,55800000.0
2006-12-22 16:40:00,0.69865,0.69865,0.69859,0.6986,33800000.0
2006-12-22 16:41:00,0.69861,0.69871,0.69856,0.69871,62799999.0
2006-12-22 16:42:00,0.69859,0.69861,0.69859,0.69861,31800000.0
2006-12-22 16:43:00,0.69866,0.69873,0.6984,0.69843,134200000.0
2006-12-22 16:44:00,0.69865,0.6987,0.69855,0.69855,70699999.0
2006-12-22 16:45:00,0.69861,0.69861,0.69845,0.69845,83600000.0
2006-12-22 16:46:00,0.69859,0.69882,0.69859,0.69866,113400001.0
2006-12-22 16:47:00,0.69865,0.69865,0.69855,0.6986,83400001.0
2006-12-22 16:48:00,0.69865,0.69865,0.69855,0.69865,106799997.0
2006-12-22 16:49:00,0.6986,0.69866,0.69856,0.69866,51500000.0
2006-12-22 16:50:00,0.69868,0.69868,0.69862,0.69862,75099999.0
2006-12-22 16:51:00,0.69867,0.69867,0.6985,0.6985,147400001.0
2006-12-22 16:52:00,0.69862,0.69862,0.69849,0.69858,81400002.0
2006-12-22 16:53:00,0.69867,0.69887,0.69867,0.69882,62699999.0
2006-12-22 16:54:00,0.69873,0.69889,0.69873,0.69884,174800003.0
2006-12-22 16:55:00,0.69885,0.69896,0.69881,0.69889,92499999.0
2006-12-22 16:56:00,0.69887,0.69893,0.69885,0.69891,75700001.0
2006-12-22 16:57:00,0.69885,0.69885,0.69856,0.69864,124799999.0
2006-12-22 16:58:00,0.69862,0.69862,0.69852,0.69855,104099999.0
2006-12-22 16:59:00,0.69855,0.6987,0.69846,0.69858,68600000.0
2006-12-22 17:00:00,0.69855,0.69859,0.69843,0.69843,94600002.0
2006-12-22 17:01:00,0.69847,0.69847,0.6982,0.6982,86099999.0
2006-12-22 17:02:00,0.69827,0.69844,0.69827,0.69844,75900000.0
2006-12-22 17:03:00,0.69852,0.69878,0.69826,0.6987,162600002.0
2006-12-22 17:04:00,0.6989,0.69904,0.69869,0.6989,176700000.0
2006-12-22 17:05:00,0.69888,0.69924,0.69888,0.69919,133700001.0
2006-12-22 17:06:00,0.69913,0.69926,0.69903,0.69919,106899999.0
2006-12-22 17:07:00,0.6992,0.6992,0.69907,0.69915,48700000.0
2006-12-22 17:08:00,0.69926,0.69933,0.69906,0.69913,105000001.0
2006-12-22 17:09:00,0.69914,0.69914,0.69903,0.69913,70599999.0
2006-12-22 17:10:00,0.69903,0.69903,0.69882,0.69893,120799999.0
2006-12-22 17:11:00,0.6988,0.69905,0.6988,0.699,79300000.0
2006-12-22 17:12:00,0.69902,0.69914,0.69902,0.69907,104400001.0
2006-12-22 17:13:00,0.69905,0.69906,0.6989,0.6989,88800000.0
2006-12-22 17:14:00,0.6988,0.699,0.6988,0.699,74900000.0
2006-12-22 17:15:00,0.69903,0.69903,0.69885,0.69885,42200000.0
2006-12-22 17:16:00,0.69895,0.69919,0.69895,0.6991,73900000.0
2006-12-22 17:17:00,0.69901,0.69912,0.69901,0.69907,78299999.0
2006-12-22 17:18:00,0.69915,0.69915,0.6991,0.69915,71600000.0
2006-12-22 17:19:00,0.69911,0.69911,0.6989,0.6989,49500000.0
2006-12-22 17:20:00,0.69907,0.69915,0.69886,0.69886,72100001.0
2006-12-22 17:21:00,0.69883,0.69904,0.69883,0.69904,59799999.0
2006-12-22 17:22:00,0.69897,0.69908,0.69897,0.69908,50900000.0
2006-12-22 17:23:00,0.69888,0.69891,0.69874,0.6988,115400000.0
2006-12-22 17:24:00,0.69852,0.69865,0.69839,0.69843,70600001.0
2006-12-22 17:25:00,0.69822,0.69822,0.69804,0.69804,93900001.0
2006-12-22 17:26:00,0.698,0.69828,0.698,0.69821,79800000.0
2006-12-22 17:27:00,0.69835,0.6985,0.69824,0.6985,124200002.0
2006-12-22 17:28:00,0.69822,0.69845,0.69822,0.69845,113400001.0
2006-12-22 17:29:00,0.69853,0.69853,0.69839,0.69847,68200000.0
2006-12-22 17:30:00,0.69848,0.69856,0.69846,0.69849,116699999.0
2006-12-22 17:31:00,0.69844,0.6985,0.69842,0.69842,118200001.0
2006-12-22 17:32:00,0.69838,0.69838,0.69826,0.69826,46400000.0
2006-12-22 17:33:00,0.69834,0.69839,0.69817,0.69817,62600000.0
2006-12-22 17:34:00,0.6982,0.69832,0.6982,0.69822,57400000.0
2006-12-22 17:35:00,0.69827,0.69836,0.69822,0.69835,69100000.0
2006-12-22 17:36:00,0.69842,0.6985,0.6984,0.69845,70100000.0
2006-12-22 17:37:00,0.69857,0.69881,0.69857,0.69881,73500001.0
2006-12-22 17:38:00,0.69881,0.69911,0.6988,0.6988,53200001.0
2006-12-22 17:39:00,0.6987,0.6988,0.6987,0.6988,59799999.0
2006-12-22 17:40:00,0.69865,0.69882,0.69865,0.69882,57400001.0
2006-12-22 17:41:00,0.69882,0.69918,0.69882,0.69897,121800002.0
2006-12-22 17:42:00,0.69894,0.69907,0.69893,0.69899,113299998.0
2006-12-22 17:43:00,0.69901,0.69901,0.69875,0.69875,112699997.0
2006-12-22 17:44:00,0.69877,0.69883,0.69875,0.69883,70900000.0
2006-12-22 17:45:00,0.69883,0.69883,0.6986,0.69874,75000001.0
2006-12-22 17:46:00,0.69886,0.69894,0.69886,0.69894,9600000.0
2006-12-22 17:47:00,0.69904,0.69919,0.69885,0.69903,86000000.0
2006-12-22 17:48:00,0.69903,0.69903,0.69877,0.6988,96300000.0
2006-12-22 17:49:00,0.6987,0.69879,0.6987,0.69879,15900000.0
2006-12-22 17:50:00,0.6987,0.69885,0.6987,0.6988,84300001.0
2006-12-22 17:51:00,0.6988,0.69894,0.69878,0.69887,84200000.0
2006-12-22 17:52:00,0.69875,0.69879,0.69871,0.69879,78200000.0
2006-12-22 17:53:00,0.69881,0.69885,0.69871,0.69885,53100000.0
2006-12-22 17:54:00,0.69879,0.69891,0.69877,0.69891,72700001.0
2006-12-22 17:55:00,0.69876,0.69883,0.69855,0.69883,37700000.0
2006-12-22 17:56:00,0.69873,0.69885,0.69873,0.69875,103399999.0
2006-12-22 17:57:00,0.69872,0.69893,0.69872,0.69891,67700000.0
2006-12-22 17:58:00,0.69907,0.69913,0.69893,0.699,111900000.0
2006-12-22 17:59:00,0.69901,0.69972,0.69898,0.69972,150600002.0
2006-12-22 18:00:00,0.69989,0.70004,0.69976,0.69982,97099999.0
2006-12-22 18:01:00,0.6997,0.69996,0.69961,0.69996,121800002.0
2006-12-22 18:02:00,0.69977,0.69977,0.69919,0.69931,59200000.0
2006-12-22 18:03:00,0.69947,0.70032,0.69947,0.7002,352199999.0
2006-12-22 18:04:00,0.7002,0.70031,0.70013,0.70013,178800000.0
2006-12-22 18:05:00,0.70019,0.70037,0.70012,0.70012,302399996.0
2006-12-22 18:06:00,0.70018,0.70018,0.7,0.70014,140799999.0
2006-12-22 18:07:00,0.70008,0.70014,0.69989,0.69991,293899998.0
2006-12-22 18:08:00,0.69984,0.7,0.69974,0.69974,100199999.0
2006-12-22 18:09:00,0.6998,0.7,0.69969,0.7,214800000.0
2006-12-22 18:10:00,0.69998,0.70002,0.6999,0.69992,139199999.0
2006-12-22 18:11:00,0.69995,0.69996,0.69983,0.69983,61800000.0
2006-12-22 18:12:00,0.69997,0.69999,0.69984,0.69985,71000000.0
2006-12-22 18:13:00,0.69978,0.6999,0.69964,0.69971,139300002.0
2006-12-22 18:14:00,0.69973,0.7,0.69973,0.7,55900001.0
2006-12-22 18:15:00,0.69995,0.69995,0.69974,0.69977,149300000.0
2006-12-22 18:16:00,0.69979,0.69992,0.69976,0.69992,389699998.0
2006-12-22 18:17:00,0.69985,0.69995,0.69985,0.6999,95900000.0
2006-12-22 18:18:00,0.69985,0.70005,0.69985,0.69992,357800002.0
2006-12-22 18:19:00,0.69986,0.69988,0.69964,0.69968,248699999.0
2006-12-22 18:20:00,0.69965,0.69978,0.69965,0.69975,91400000.0
2006-12-22 18:21:00,0.69975,0.69994,0.69975,0.69994,179699999.0
2006-12-22 18:22:00,0.6998,0.69985,0.69974,0.69976,103400000.0
2006-12-22 18:23:00,0.69968,0.69982,0.69964,0.69982,300600001.0
2006-12-22 18:24:00,0.69985,0.69995,0.69975,0.69985,282700001.0
2006-12-22 18:25:00,0.69985,0.69998,0.6998,0.69987,127099999.0
2006-12-22 18:26:00,0.69983,0.70003,0.69983,0.6999,151800001.0
2006-12-22 18:27:00,0.69982,0.69994,0.69982,0.69986,357500000.0
2006-12-22 18:28:00,0.6998,0.69989,0.6997,0.6998,167100003.0
2006-12-22 18:29:00,0.69989,0.69995,0.69975,0.69993,277300000.0
2006-12-22 18:30:00,0.69992,0.69995,0.69985,0.69995,77699999.0
2006-12-22 18:31:00,0.6999,0.69995,0.69985,0.6999,259299998.0
2006-12-22 18:32:00,0.6999,0.69994,0.69987,0.69987,50200001.0
2006-12-22 18:33:00,0.6999,0.6999,0.69978,0.69978,222800001.0
2006-12-22 18:34:00,0.69985,0.69993,0.69983,0.69988,116200000.0
2006-12-22 18:35:00,0.69992,0.69992,0.69975,0.69975,138800001.0
2006-12-22 18:36:00,0.69997,0.69997,0.6992,0.69945,198200001.0
2006-12-22 18:37:00,0.69934,0.69943,0.6993,0.69942,80400000.0
2006-12-22 18:38:00,0.69927,0.6994,0.69907,0.6994,189800002.0
2006-12-22 18:39:00,0.69938,0.69953,0.69934,0.69949,435599998.0
2006-12-22 18:40:00,0.69937,0.69938,0.69914,0.6993,92800000.0
2006-12-22 18:41:00,0.69927,0.69961,0.69918,0.69939,260200002.0
2006-12-22 18:42:00,0.69944,0.69944,0.69919,0.69927,89199999.0
2006-12-22 18:43:00,0.69924,0.69953,0.69916,0.6995,696100005.0
2006-12-22 18:44:00,0.69955,0.69958,0.69939,0.69958,284699999.0
2006-12-22 18:45:00,0.69962,0.69974,0.69954,0.69973,320099999.0
2006-12-22 18:46:00,0.69962,0.69962,0.69921,0.69925,211200001.0
2006-12-22 18:47:00,0.69922,0.6994,0.6992,0.6992,193599998.0
2006-12-22 18:48:00,0.69903,0.69906,0.69888,0.69888,138800000.0
2006-12-22 18:49:00,0.69892,0.69917,0.69892,0.69903,182600000.0
2006-12-22 18:50:00,0.69901,0.69903,0.69892,0.69903,122200000.0
2006-12-22 18:51:00,0.69889,0.69894,0.69879,0.69894,100300000.0
2006-12-22 18:52:00,0.69897,0.69899,0.69888,0.69896,75900000.0
2006-12-22 18:53:00,0.69895,0.69901,0.69883,0.69901,82000000.0
2006-12-22 18:54:00,0.69904,0.69905,0.69898,0.69905,46500000.0
2006-12-22 18:55:00,0.69917,0.69917,0.69889,0.69906,177499999.0
2006-12-22 18:56:00,0.69906,0.69906,0.69885,0.69885,86900000.0
2006-12-22 18:57:00,0.69887,0.69898,0.69887,0.69892,111799999.0
2006-12-22 18:58:00,0.69885,0.69885,0.69881,0.69885,106000001.0
2006-12-22 18:59:00,0.69875,0.69891,0.69874,0.69887,203600000.0
2006-12-22 19:00:00,0.69879,0.69884,0.69875,0.6988,153300001.0
2006-12-22 19:01:00,0.69883,0.69883,0.69874,0.6988,56600000.0
2006-12-22 19:02:00,0.69883,0.69883,0.69857,0.6987,57900001.0
2006-12-22 19:03:00,0.69868,0.69913,0.69868,0.69913,187000001.0
2006-12-22 19:04:00,0.69921,0.6993,0.6991,0.6991,140899998.0
2006-12-22 19:05:00,0.69906,0.69927,0.69906,0.69927,104700000.0
2006-12-22 19:06:00,0.69925,0.69931,0.69913,0.69913,203899999.0
2006-12-22 19:07:00,0.69919,0.69947,0.699,0.69932,135100000.0
2006-12-22 19:08:00,0.69933,0.6994,0.6992,0.69934,129300000.0
2006-12-22 19:09:00,0.69941,0.69964,0.69941,0.69964,160200002.0
2006-12-22 19:10:00,0.69958,0.69978,0.69958,0.69965,92199999.0
2006-12-22 19:11:00,0.69959,0.69979,0.69959,0.69973,116100000.0
2006-12-22 19:12:00,0.69963,0.69984,0.69963,0.69977,121799999.0
2006-12-22 19:13:00,0.69979,0.69989,0.69975,0.69975,68100000.0
2006-12-22 19:14:00,0.69974,0.69981,0.69957,0.6997,60600000.0
2006-12-22 19:15:00,0.6997,0.69974,0.69968,0.6997,115000001.0
2006-12-22 19:16:00,0.69967,0.69978,0.69939,0.69939,57799999.0
2006-12-22 19:17:00,0.69917,0.69966,0.69914,0.69965,140700001.0
2006-12-22 19:18:00,0.69968,0.6998,0.69965,0.6998,75400000.0
2006-12-22 19:19:00,0.69963,0.69998,0.69962,0.69998,115900000.0
2006-12-22 19:20:00,0.70004,0.70027,0.69989,0.69989,111900000.0
2006-12-22 19:21:00,0.69998,0.70015,0.6998,0.70015,188599999.0
2006-12-22 19:22:00,0.70017,0.70017,0.70005,0.70013,152999998.0
2006-12-22 19:23:00,0.70006,0.70034,0.70006,0.70034,58000000.0
2006-12-22 19:24:00,0.70039,0.70039,0.70007,0.70008,90300002.0
2006-12-22 19:25:00,0.70022,0.70022,0.70007,0.70018,36400000.0
2006-12-22 19:26:00,0.70008,0.70009,0.70003,0.70009,103599996.0
2006-12-22 19:27:00,0.70013,0.70034,0.70013,0.70017,139299999.0
2006-12-22 19:28:00,0.70031,0.70031,0.70006,0.70011,178599999.0
2006-12-22 19:29:00,0.70014,0.70019,0.70007,0.70013,96300002.0
2006-12-22 19:30:00,0.7001,0.70019,0.7,0.70019,51500000.0
2006-12-22 19:31:00,0.70018,0.70018,0.69984,0.70016,63700000.0
2006-12-22 19:32:00,0.70021,0.70027,0.70008,0.70015,153099997.0
2006-12-22 19:33:00,0.6999,0.70001,0.69983,0.6999,43600000.0
2006-12-22 19:34:00,0.70004,0.70004,0.69988,0.69997,126500000.0
2006-12-22 19:35:00,0.69995,0.7,0.69985,0.69995,198600000.0
2006-12-22 19:36:00,0.69995,0.70021,0.69995,0.70018,179699998.0
2006-12-22 19:37:00,0.70012,0.70018,0.69932,0.69932,85200002.0
2006-12-22 19:38:00,0.69943,0.69983,0.69943,0.69979,44000000.0
2006-12-22 19:39:00,0.69983,0.69983,0.69964,0.69967,258899997.0
2006-12-22 19:40:00,0.69973,0.69973,0.69961,0.69961,42300000.0
2006-12-22 19:41:00,0.6996,0.69969,0.69952,0.69966,109700001.0
2006-12-22 19:42:00,0.69967,0.69981,0.6996,0.6996,76399999.0
2006-12-22 19:43:00,0.69972,0.69993,0.69955,0.69957,92800001.0
2006-12-22 19:44:00,0.70002,0.70011,0.69969,0.6998,136300004.0
2006-12-22 19:45:00,0.69975,0.69999,0.69975,0.69992,86999999.0
2006-12-22 19:46:00,0.69993,0.70001,0.69982,0.69995,96800000.0
2006-12-22 19:47:00,0.69998,0.70002,0.69992,0.69992,75799999.0
2006-12-22 19:48:00,0.69985,0.70007,0.69985,0.70007,60400000.0
2006-12-22 19:49:00,0.7001,0.70025,0.69993,0.69993,126599998.0
2006-12-22 19:50:00,0.70012,0.70015,0.70005,0.7001,89400000.0
2006-12-22 19:51:00,0.70015,0.7002,0.70009,0.70012,169899999.0
2006-12-22 19:52:00,0.70005,0.70008,0.69992,0.69998,101500000.0
2006-12-22 19:53:00,0.69998,0.69998,0.69987,0.6999,174400000.0
2006-12-22 19:54:00,0.6999,0.7,0.6999,0.69992,173400000.0
2006-12-22 19:55:00,0.69978,0.69997,0.69968,0.69993,196799999.0
2006-12-22 19:56:00,0.69987,0.69988,0.69971,0.69976,261299999.0
2006-12-22 19:57:00,0.6998,0.69983,0.69973,0.69978,74900000.0
2006-12-22 19:58:00,0.69978,0.69984,0.69973,0.6998,248599999.0
2006-12-22 19:59:00,0.69983,0.69997,0.69973,0.69973,102400000.0
2006-12-22 20:00:00,0.69929,0.69958,0.69929,0.69958,360100002.0
2006-12-22 20:01:00,0.69962,0.69965,0.69954,0.69955,62200001.0
2006-12-22 20:02:00,0.69958,0.69963,0.69942,0.69942,60100000.0
2006-12-22 20:03:00,0.69952,0.69952,0.69929,0.69936,158100001.0
2006-12-22 20:04:00,0.69939,0.69947,0.69934,0.69938,134499998.0
2006-12-22 20:05:00,0.69941,0.69944,0.69929,0.69938,158400001.0
2006-12-22 20:06:00,0.69949,0.69949,0.69931,0.69942,230599998.0
2006-12-22 20:07:00,0.69942,0.69945,0.69934,0.69934,61500000.0
2006-12-22 20:08:00,0.6994,0.6995,0.6994,0.6995,106200000.0
2006-12-22 20:09:00,0.69949,0.69953,0.69918,0.69931,110700000.0
2006-12-22 20:10:00,0.69923,0.69937,0.69922,0.69937,186100002.0
2006-12-22 20:11:00,0.69935,0.69936,0.69934,0.69934,69100000.0
2006-12-22 20:12:00,0.69935,0.69935,0.69925,0.6993,119600000.0
2006-12-22 20:13:00,0.69936,0.69936,0.69897,0.6992,111599998.0
2006-12-22 20:14:00,0.6993,0.69933,0.69921,0.69925,129199998.0
2006-12-22 20:15:00,0.6991,0.69922,0.6991,0.69922,46900000.0
2006-12-22 20:16:00,0.69922,0.69931,0.69908,0.6991,480499995.0
2006-12-22 20:17:00,0.69911,0.6993,0.69911,0.69919,211000000.0
2006-12-22 20:18:00,0.69912,0.69915,0.69907,0.69915,99300000.0
2006-12-22 20:19:00,0.69917,0.69923,0.69914,0.69923,45200000.0
2006-12-22 20:20:00,0.6993,0.6993,0.69915,0.6992,58999999.0
2006-12-22 20:21:00,0.6992,0.69925,0.69918,0.69924,44900001.0
2006-12-22 20:22:00,0.69923,0.69923,0.69915,0.69917,126500002.0
2006-12-22 20:23:00,0.69915,0.69927,0.69906,0.69927,86500000.0
2006-12-22 20:24:00,0.69925,0.69925,0.69895,0.69925,99600000.0
2006-12-22 20:25:00,0.69925,0.69928,0.69915,0.6992,114899998.0
2006-12-22 20:26:00,0.69925,0.6993,0.69915,0.6992,79800000.0
2006-12-22 20:27:00,0.6992,0.69925,0.6992,0.69925,90300002.0
2006-12-22 20:28:00,0.69923,0.69931,0.69916,0.69931,79100001.0
2006-12-22 20:29:00,0.69933,0.69936,0.69927,0.69934,264600000.0
2006-12-22 20:30:00,0.69924,0.69939,0.69923,0.69929,308899999.0
2006-12-22 20:31:00,0.6993,0.69934,0.69922,0.69934,153600001.0
2006-12-22 20:32:00,0.69928,0.69938,0.69925,0.69925,70200001.0
2006-12-22 20:33:00,0.6992,0.69927,0.69914,0.69918,145099999.0
2006-12-22 20:34:00,0.69925,0.69925,0.69918,0.69925,118999998.0
2006-12-22 20:35:00,0.69925,0.69925,0.69915,0.6992,57799999.0
2006-12-22 20:36:00,0.69925,0.69933,0.69912,0.69924,166299999.0
2006-12-22 20:37:00,0.69927,0.69944,0.69923,0.6993,149499999.0
2006-12-22 20:38:00,0.69928,0.69928,0.6991,0.69912,149599997.0
2006-12-22 20:39:00,0.6991,0.69915,0.6991,0.69915,68799999.0
2006-12-22 20:40:00,0.69912,0.69929,0.69909,0.6992,166900002.0
2006-12-22 20:41:00,0.6992,0.69931,0.69918,0.69925,187600000.0
2006-12-22 20:42:00,0.69922,0.6993,0.69916,0.69921,100500001.0
2006-12-22 20:43:00,0.6992,0.6993,0.6992,0.6992,142900000.0
2006-12-22 20:44:00,0.69911,0.69919,0.69911,0.69919,24300000.0
2006-12-22 20:45:00,0.69906,0.69906,0.69895,0.69895,32000000.0
2006-12-22 20:46:00,0.69901,0.69915,0.69891,0.69903,97700000.0
2006-12-22 20:47:00,0.6991,0.69915,0.6991,0.69912,99199999.0
2006-12-22 20:48:00,0.69901,0.69909,0.699,0.699,47700000.0
2006-12-22 20:49:00,0.69901,0.69925,0.69901,0.69916,113600003.0
2006-12-22 20:50:00,0.69917,0.69917,0.69905,0.69905,112899999.0
2006-12-22 20:51:00,0.69907,0.69937,0.69907,0.69936,28400000.0
2006-12-22 20:52:00,0.6994,0.6995,0.69935,0.69935,117500001.0
2006-12-22 20:53:00,0.69943,0.69944,0.6993,0.69938,235200001.0
2006-12-22 20:54:00,0.6994,0.69943,0.69933,0.69938,185100000.0
2006-12-22 20:55:00,0.69926,0.69935,0.69919,0.69919,91300001.0
2006-12-22 20:56:00,0.69927,0.6994,0.69908,0.6994,107699998.0
2006-12-22 20:57:00,0.69938,0.69948,0.6992,0.69939,89399999.0
2006-12-22 20:58:00,0.69935,0.69945,0.6993,0.6993,300099999.0
2006-12-22 20:59:00,0.69935,0.69952,0.69934,0.69935,226599996.0
2006-12-22 21:00:00,0.69936,0.69961,0.69936,0.69961,155100001.0
2006-12-22 21:01:00,0.69955,0.69969,0.69955,0.69965,119100000.0
2006-12-22 21:02:00,0.69956,0.69956,0.69944,0.69951,106999999.0
2006-12-22 21:03:00,0.69954,0.69954,0.69942,0.69953,128700000.0
2006-12-22 21:04:00,0.69947,0.69965,0.69947,0.69957,48700001.0
2006-12-22 21:05:00,0.69968,0.69975,0.69958,0.69968,114799999.0
2006-12-22 21:06:00,0.69965,0.6998,0.69965,0.6997,125400001.0
2006-12-22 21:07:00,0.69973,0.69973,0.69963,0.69967,55399999.0
2006-12-22 21:08:00,0.69954,0.69978,0.69954,0.6996,112600000.0
2006-12-22 21:09:00,0.69969,0.69979,0.69962,0.69968,106899998.0
2006-12-22 21:10:00,0.6996,0.69965,0.6996,0.69965,58200000.0
2006-12-22 21:11:00,0.69959,0.69959,0.69951,0.69951,69800001.0
2006-12-22 21:12:00,0.69944,0.69954,0.69936,0.69936,136000000.0
2006-12-22 21:13:00,0.69933,0.69942,0.69933,0.69938,69100001.0
2006-12-22 21:14:00,0.69943,0.69948,0.69941,0.69948,86000000.0
2006-12-22 21:15:00,0.6995,0.6996,0.69945,0.6995,142700000.0
2006-12-22 21:16:00,0.69951,0.69957,0.69942,0.69955,130499999.0
2006-12-22 21:17:00,0.69945,0.69955,0.69935,0.69955,165300001.0
2006-12-22 21:18:00,0.69955,0.69955,0.69945,0.69952,141600001.0
2006-12-22 21:19:00,0.69955,0.69955,0.69945,0.6995,92300001.0
2006-12-22 21:20:00,0.69951,0.69951,0.6993,0.69942,153000000.0
2006-12-22 21:21:00,0.69953,0.69953,0.69938,0.69947,30200000.0
2006-12-22 21:22:00,0.69948,0.69949,0.69941,0.69942,117300000.0
2006-12-22 21:23:00,0.69935,0.6995,0.69935,0.6995,135000002.0
2006-12-22 21:24:00,0.69955,0.69955,0.69945,0.6995,89900000.0
2006-12-22 21:25:00,0.6995,0.69955,0.6995,0.69955,181100000.0
2006-12-22 21:26:00,0.69952,0.69973,0.69942,0.69942,100500000.0
2006-12-22 21:27:00,0.69943,0.69959,0.69943,0.69954,68500000.0
2006-12-22 21:28:00,0.69964,0.69974,0.69964,0.69974,61100001.0
2006-12-22 21:29:00,0.6998,0.69985,0.69965,0.69975,204899997.0
2006-12-22 21:30:00,0.69982,0.6999,0.69975,0.69985,148199999.0
2006-12-22 21:31:00,0.69981,0.69998,0.69976,0.69998,36000000.0
2006-12-22 21:32:00,0.70012,0.70023,0.70003,0.7001,111100000.0
2006-12-22 21:33:00,0.70013,0.70013,0.70006,0.70006,77799999.0
2006-12-22 21:34:00,0.70002,0.70002,0.69989,0.69998,88199998.0
2006-12-22 21:35:00,0.69999,0.69999,0.69989,0.69998,218500001.0
2006-12-22 21:36:00,0.69995,0.69995,0.69968,0.69988,234899999.0
2006-12-22 21:37:00,0.69982,0.7,0.69979,0.7,143999999.0
2006-12-22 21:38:00,0.70005,0.7001,0.7,0.70002,91600000.0
2006-12-22 21:39:00,0.69977,0.69978,0.69961,0.69978,46100000.0
2006-12-22 21:40:00,0.69984,0.69985,0.69966,0.69981,189699999.0
2006-12-22 21:41:00,0.69971,0.6998,0.69971,0.69977,74600000.0
2006-12-22 21:42:00,0.69974,0.69983,0.69973,0.69983,64900000.0
2006-12-22 21:43:00,0.6998,0.6999,0.69975,0.69975,50200001.0
2006-12-22 21:44:00,0.69989,0.70001,0.6998,0.6998,59900000.0
2006-12-22 21:45:00,0.69996,0.70004,0.6999,0.7,100900000.0
2006-12-22 21:46:00,0.69998,0.70006,0.69993,0.69993,86800000.0
2006-12-22 21:47:00,0.7,0.70013,0.7,0.70008,56399999.0
2006-12-22 21:48:00,0.70003,0.70004,0.70002,0.70004,68800000.0
2006-12-22 21:49:00,0.7,0.70004,0.6999,0.69995,45400000.0
2006-12-22 21:50:00,0.7,0.70006,0.69994,0.70002,79699999.0
2006-12-22 21:51:00,0.7,0.70006,0.69994,0.70005,100600000.0
2006-12-22 21:52:00,0.70006,0.70028,0.70006,0.70017,58300000.0
2006-12-22 21:53:00,0.70005,0.70009,0.69999,0.70009,84399998.0
2006-12-22 21:54:00,0.70013,0.70013,0.7,0.70008,115599998.0
2006-12-22 21:55:00,0.70006,0.70006,0.69999,0.70006,72000001.0
2006-12-22 21:56:00,0.70012,0.70012,0.69998,0.7,86499999.0
2006-12-22 21:57:00,0.70006,0.70019,0.69999,0.70019,182899999.0
2006-12-22 21:58:00,0.70019,0.70023,0.70014,0.70023,46300000.0
2006-12-22 21:59:00,0.70024,0.70041,0.70024,0.70037,87499998.0
2006-12-22 22:00:00,0.70054,0.70054,0.7003,0.70039,87499998.0
2006-12-22 22:01:00,0.70041,0.70044,0.70033,0.70036,92500001.0
2006-12-22 22:02:00,0.70042,0.70051,0.70037,0.70037,158199998.0
2006-12-22 22:03:00,0.70042,0.70043,0.70038,0.70038,70299999.0
2006-12-22 22:04:00,0.70035,0.70036,0.70016,0.70016,119299995.0
2006-12-22 22:05:00,0.70011,0.70033,0.70011,0.7002,105300000.0
2006-12-22 22:06:00,0.70014,0.70049,0.70014,0.70028,89400001.0
2006-12-22 22:07:00,0.7002,0.70025,0.70019,0.70019,102699999.0
2006-12-22 22:08:00,0.70027,0.70038,0.70023,0.70038,52500000.0
2006-12-22 22:09:00,0.70027,0.70027,0.70018,0.70027,67600000.0
2006-12-22 22:10:00,0.70025,0.7003,0.70018,0.70022,57399999.0
2006-12-22 22:11:00,0.70012,0.70027,0.70012,0.70027,87900000.0
2006-12-22 22:12:00,0.70022,0.70022,0.70008,0.70009,114800000.0
2006-12-22 22:13:00,0.70052,0.70052,0.69999,0.70022,80200000.0
2006-12-22 22:14:00,0.7002,0.70041,0.7002,0.70027,53800000.0
2006-12-22 22:15:00,0.70022,0.70036,0.70022,0.70027,105299998.0
2006-12-22 22:16:00,0.70023,0.70033,0.70023,0.70025,88699999.0
2006-12-22 22:17:00,0.70035,0.70042,0.70021,0.70042,87299998.0
2006-12-22 22:18:00,0.70052,0.70054,0.7004,0.7004,82200000.0
2006-12-22 22:19:00,0.70036,0.70036,0.69985,0.69994,113199998.0
2006-12-22 22:20:00,0.69997,0.70001,0.69992,0.69992,55100000.0
2006-12-22 22:21:00,0.69997,0.70002,0.69991,0.69999,105899998.0
2006-12-22 22:22:00,0.70015,0.7002,0.70001,0.70001,69800000.0
2006-12-22 22:23:00,0.69995,0.7001,0.69995,0.70005,123900000.0
2006-12-22 22:24:00,0.69995,0.70005,0.69993,0.70005,146800000.0
2006-12-22 22:25:00,0.69995,0.70005,0.69995,0.7,157999998.0
2006-12-22 22:26:00,0.7,0.70005,0.69993,0.69997,102700000.0
2006-12-22 22:27:00,0.69985,0.70019,0.69985,0.70019,59000000.0
2006-12-22 22:28:00,0.70005,0.70017,0.70005,0.70017,42900000.0
2006-12-22 22:29:00,0.70015,0.70019,0.70005,0.70005,63400000.0
2006-12-22 22:30:00,0.70002,0.70002,0.69985,0.69992,155199995.0
2006-12-22 22:31:00,0.69977,0.69991,0.69977,0.69979,84500000.0
2006-12-22 22:32:00,0.69995,0.69995,0.69995,0.69995,29500000.0
2006-12-22 22:33:00,0.6999,0.69995,0.6999,0.69995,97600000.0
2006-12-22 22:34:00,0.69996,0.70009,0.6997,0.6999,143600002.0
2006-12-22 22:35:00,0.69981,0.69992,0.69973,0.69986,122899999.0
2006-12-22 22:36:00,0.69991,0.70002,0.69991,0.69999,94200000.0
2006-12-22 22:37:00,0.70001,0.70005,0.69997,0.70005,110300002.0
2006-12-22 22:38:00,0.69995,0.70006,0.69979,0.70005,102199999.0
2006-12-22 22:39:00,0.69999,0.70001,0.69999,0.70001,23900000.0
2006-12-22 22:40:00,0.69986,0.69988,0.6997,0.69982,110799998.0
2006-12-22 22:41:00,0.69989,0.69989,0.69985,0.69986,59699999.0
2006-12-22 22:42:00,0.69985,0.69993,0.6998,0.69993,84800000.0
2006-12-22 22:43:00,0.69975,0.70015,0.69975,0.70006,211599997.0
2006-12-22 22:44:00,0.7001,0.7001,0.69984,0.69984,194899997.0
2006-12-22 22:45:00,0.69991,0.70012,0.6999,0.69998,173900002.0
2006-12-22 22:46:00,0.70003,0.70015,0.69973,0.69973,166100004.0
2006-12-22 22:47:00,0.69985,0.69993,0.69985,0.69988,65200000.0
2006-12-22 22:48:00,0.69985,0.69999,0.69971,0.69989,94300000.0
2006-12-22 22:49:00,0.69989,0.69989,0.69986,0.69986,25600000.0
2006-12-22 22:50:00,0.69989,0.69989,0.69957,0.69987,154299999.0
2006-12-22 22:51:00,0.69988,0.69988,0.69975,0.69975,205300002.0
2006-12-22 22:52:00,0.69982,0.69982,0.69975,0.6998,59000000.0
2006-12-22 22:53:00,0.69985,0.69996,0.69981,0.69996,105300001.0
2006-12-22 22:54:00,0.6998,0.6998,0.69955,0.6997,136200003.0
2006-12-22 22:55:00,0.69961,0.69986,0.69961,0.69971,151000000.0
2006-12-22 22:56:00,0.69981,0.69994,0.69966,0.6998,135299997.0
2006-12-22 22:57:00,0.69982,0.69984,0.69965,0.69965,91500000.0
2006-12-22 22:58:00,0.69978,0.69985,0.69969,0.69975,86000000.0
2006-12-22 22:59:00,0.69946,0.69975,0.69946,0.69947,150300001.0
2006-12-22 23:00:00,0.69952,0.69967,0.6994,0.69967,86200000.0
2006-12-22 23:01:00,0.69975,0.69982,0.69965,0.69977,91200000.0
2006-12-22 23:02:00,0.69965,0.6998,0.69965,0.6997,91000000.0
2006-12-22 23:03:00,0.6998,0.6998,0.69964,0.69974,55100001.0
2006-12-22 23:04:00,0.69974,0.69979,0.69974,0.69974,50900000.0
2006-12-22 23:05:00,0.6998,0.70004,0.6998,0.69992,62500000.0
2006-12-22 23:06:00,0.6998,0.6998,0.69964,0.69971,67099999.0
2006-12-22 23:07:00,0.69973,0.69994,0.69966,0.69987,145000001.0
2006-12-22 23:08:00,0.7,0.70005,0.69994,0.7,143900001.0
2006-12-22 23:09:00,0.70002,0.70009,0.69996,0.69997,70299999.0
2006-12-22 23:10:00,0.69988,0.69991,0.69985,0.69985,76399997.0
2006-12-22 23:11:00,0.6999,0.69993,0.69972,0.69972,61000000.0
2006-12-22 23:12:00,0.69957,0.69957,0.69947,0.69957,87400001.0
2006-12-22 23:13:00,0.69958,0.69962,0.69952,0.69962,83700000.0
2006-12-22 23:14:00,0.69962,0.69969,0.69956,0.69956,67000000.0
2006-12-22 23:15:00,0.69956,0.69958,0.69953,0.69953,51699999.0
2006-12-22 23:16:00,0.69956,0.69963,0.69952,0.69963,47100001.0
2006-12-22 23:17:00,0.69967,0.69979,0.69958,0.69967,83200002.0
2006-12-22 23:18:00,0.69976,0.69984,0.69962,0.69984,20000000.0
2006-12-22 23:19:00,0.69975,0.69978,0.69971,0.69976,85699998.0
2006-12-22 23:20:00,0.69985,0.69999,0.69984,0.69989,82800000.0
2006-12-22 23:21:00,0.6998,0.69996,0.6998,0.69984,61599999.0
2006-12-22 23:22:00,0.69976,0.69999,0.69976,0.69999,80100000.0
2006-12-22 23:23:00,0.69994,0.69994,0.69982,0.69982,45500000.0
2006-12-22 23:24:00,0.69971,0.69971,0.69949,0.6997,86100000.0
2006-12-22 23:25:00,0.69978,0.69978,0.69961,0.69972,68700000.0
2006-12-22 23:26:00,0.69965,0.6997,0.69962,0.6997,122000000.0
2006-12-22 23:27:00,0.69972,0.69978,0.69972,0.69975,63000000.0
2006-12-22 23:28:00,0.69967,0.69967,0.69943,0.69954,66200000.0
2006-12-22 23:29:00,0.69955,0.69955,0.69945,0.6995,99899999.0
2006-12-22 23:30:00,0.69946,0.69956,0.69946,0.6995,76400001.0
2006-12-22 23:31:00,0.69941,0.69953,0.69941,0.69949,48400000.0
2006-12-22 23:32:00,0.69953,0.69959,0.69945,0.69959,54700000.0
2006-12-22 23:33:00,0.69953,0.69959,0.69944,0.69944,52200000.0
2006-12-22 23:34:00,0.6995,0.69972,0.6995,0.69972,98899998.0
2006-12-22 23:35:00,0.69985,0.6999,0.69975,0.6999,49899999.0
2006-12-22 23:36:00,0.69983,0.69987,0.69971,0.69977,43200000.0
2006-12-22 23:37:00,0.69974,0.69976,0.69971,0.69971,47500000.0
2006-12-22 23:38:00,0.69972,0.69977,0.69955,0.69977,132200001.0
2006-12-22 23:39:00,0.69974,0.69978,0.69968,0.69968,103399998.0
2006-12-22 23:40:00,0.69977,0.6998,0.69952,0.69952,101900000.0
2006-12-22 23:41:00,0.69984,0.69984,0.69973,0.69981,37500000.0
2006-12-22 23:42:00,0.69974,0.69985,0.69971,0.69985,75099999.0
2006-12-22 23:43:00,0.69995,0.69995,0.69985,0.69995,40400000.0
2006-12-22 23:44:00,0.69991,0.69991,0.6998,0.69988,54500000.0
2006-12-22 23:45:00,0.69998,0.69998,0.69985,0.6999,65499999.0
2006-12-22 23:46:00,0.69982,0.6999,0.69981,0.69983,135499999.0
2006-12-22 23:47:00,0.69983,0.69983,0.6998,0.6998,11200000.0
2006-12-22 23:48:00,0.6998,0.69985,0.6998,0.6998,37000000.0
2006-12-22 23:49:00,0.69989,0.70014,0.69988,0.70014,63000000.0
2006-12-22 23:50:00,0.70013,0.70022,0.70013,0.70022,33500000.0
2006-12-22 23:51:00,0.70015,0.70022,0.70006,0.70017,110900002.0
2006-12-22 23:52:00,0.70006,0.70026,0.70006,0.70019,162400001.0
2006-12-22 23:53:00,0.7002,0.70032,0.70018,0.70028,53300000.0
2006-12-22 23:54:00,0.70029,0.70038,0.70019,0.70031,96800000.0
2006-12-22 23:55:00,0.70024,0.70024,0.70008,0.70008,90800000.0
2006-12-22 23:56:00,0.70007,0.70007,0.69985,0.7,139900000.0
2006-12-22 23:57:00,0.69998,0.70006,0.69996,0.70006,78700000.0
2006-12-22 23:58:00,0.70006,0.70006,0.69996,0.7,50699999.0
2006-12-22 23:59:00,0.69981,0.70024,0.69981,0.70021,69300000.0
2006-12-25 02:00:00,0.69898,0.69937,0.69889,0.69935,55900000.0
2006-12-25 02:01:00,0.69973,0.69981,0.69965,0.69981,76400000.0
2006-12-25 02:02:00,0.69976,0.69976,0.6996,0.6996,88100001.0
2006-12-25 02:03:00,0.69955,0.69974,0.69893,0.69913,65700001.0
2006-12-25 02:04:00,0.69926,0.69933,0.69876,0.69929,103400000.0
2006-12-25 02:05:00,0.6993,0.69948,0.69926,0.69929,133199999.0
2006-12-25 02:06:00,0.6993,0.69944,0.69867,0.6991,109200000.0
2006-12-25 02:07:00,0.69892,0.69918,0.69892,0.699,65900000.0
2006-12-25 02:08:00,0.69887,0.69915,0.69887,0.69915,103399999.0
2006-12-25 02:09:00,0.69909,0.69909,0.69896,0.69904,102899998.0
2006-12-25 02:10:00,0.69913,0.6992,0.69894,0.69916,71700001.0
2006-12-25 02:11:00,0.69921,0.69936,0.69908,0.6991,119000000.0
2006-12-25 02:12:00,0.69944,0.69949,0.69893,0.69907,65100000.0
2006-12-25 02:13:00,0.69888,0.69933,0.69882,0.69926,130099999.0
2006-12-25 02:14:00,0.69926,0.69939,0.69919,0.69922,145299997.0
2006-12-25 02:15:00,0.69909,0.69917,0.69899,0.69907,90100000.0
2006-12-25 02:16:00,0.69886,0.69922,0.69875,0.69914,93600000.0
2006-12-25 02:17:00,0.699,0.699,0.6988,0.6989,87099999.0
2006-12-25 02:18:00,0.69879,0.69897,0.69879,0.69895,98900002.0
2006-12-25 02:19:00,0.69898,0.6991,0.69885,0.69895,125200000.0
2006-12-25 02:20:00,0.69904,0.69904,0.69886,0.69896,67200000.0
2006-12-25 02:21:00,0.69896,0.69904,0.69887,0.69891,82400001.0
2006-12-25 02:22:00,0.69906,0.69927,0.69893,0.69927,90599999.0
2006-12-25 02:23:00,0.69921,0.69938,0.69921,0.69928,103999999.0
2006-12-25 02:24:00,0.69926,0.69926,0.69881,0.69889,90899999.0
2006-12-25 02:25:00,0.69892,0.69895,0.69874,0.69888,46300000.0
2006-12-25 02:26:00,0.69893,0.69893,0.69877,0.69877,54400000.0
2006-12-25 02:27:00,0.69884,0.69884,0.69871,0.69871,39800000.0
2006-12-25 02:28:00,0.69884,0.699,0.6988,0.699,112700001.0
2006-12-25 02:29:00,0.69901,0.69935,0.69891,0.69896,105699999.0
2006-12-25 02:30:00,0.69932,0.69939,0.69916,0.69916,85900001.0
2006-12-25 02:31:00,0.69907,0.69925,0.69903,0.69925,66500001.0
2006-12-25 02:32:00,0.69929,0.69946,0.69927,0.69946,118199999.0
2006-12-25 02:33:00,0.69934,0.69942,0.69925,0.69932,90900000.0
2006-12-25 02:34:00,0.69901,0.69933,0.69886,0.69899,97899999.0
2006-12-25 02:35:00,0.69893,0.6993,0.69893,0.69926,81199999.0
2006-12-25 02:36:00,0.69895,0.69919,0.69895,0.69902,95999999.0
2006-12-25 02:37:00,0.69911,0.69911,0.69868,0.69887,102099998.0
2006-12-25 02:38:00,0.69894,0.69897,0.69888,0.69897,26300000.0
2006-12-25 02:39:00,0.69895,0.69903,0.69893,0.69901,90500002.0
2006-12-25 02:40:00,0.699,0.69908,0.69891,0.69905,80100000.0
2006-12-25 02:41:00,0.69898,0.69898,0.69876,0.69876,28000000.0
2006-12-25 02:42:00,0.69889,0.69892,0.69884,0.69885,63400000.0
2006-12-25 02:43:00,0.69884,0.69895,0.69884,0.69895,66199999.0
2006-12-25 02:44:00,0.69894,0.69896,0.69888,0.69896,53800000.0
2006-12-25 02:45:00,0.69895,0.69895,0.69878,0.69878,51700001.0
2006-12-25 02:46:00,0.69873,0.69896,0.69873,0.69885,63100000.0
2006-12-25 02:47:00,0.69893,0.69902,0.6988,0.69902,61200001.0
2006-12-25 02:48:00,0.69896,0.69897,0.69877,0.69887,108100002.0
2006-12-25 02:49:00,0.69884,0.69895,0.69884,0.69891,48600001.0
2006-12-25 02:50:00,0.69893,0.69898,0.69882,0.69882,89700000.0
2006-12-25 02:51:00,0.69882,0.69889,0.69875,0.69875,125600001.0
2006-12-25 02:52:00,0.69875,0.69888,0.69875,0.69878,126100001.0
2006-12-25 02:53:00,0.69889,0.69926,0.69889,0.69911,81600001.0
2006-12-25 02:54:00,0.6992,0.69936,0.69905,0.69927,124300002.0
2006-12-25 02:55:00,0.6994,0.69962,0.69934,0.69934,57299999.0
2006-12-25 02:56:00,0.69982,0.69995,0.69948,0.69953,126700000.0
2006-12-25 02:57:00,0.69933,0.69953,0.69931,0.69953,66199998.0
2006-12-25 02:58:00,0.69955,0.69959,0.69944,0.6995,66699999.0
2006-12-25 02:59:00,0.69951,0.6997,0.69934,0.69943,87100000.0
2006-12-25 03:00:00,0.69945,0.69963,0.69941,0.69941,56699998.0
2006-12-25 03:01:00,0.69951,0.69963,0.69936,0.6996,62000000.0
2006-12-25 03:02:00,0.6995,0.69963,0.69949,0.69963,98400003.0
2006-12-25 03:03:00,0.69958,0.69974,0.69958,0.6996,86200000.0
2006-12-25 03:05:00,0.69963,0.6997,0.6996,0.69965,85899999.0
2006-12-25 03:06:00,0.69952,0.69963,0.69952,0.69963,48599999.0
2006-12-25 03:07:00,0.69961,0.69961,0.69948,0.69957,34000000.0
2006-12-25 03:08:00,0.69941,0.69941,0.69895,0.69895,183400001.0
2006-12-25 03:09:00,0.69899,0.69952,0.69899,0.69946,126900000.0
2006-12-25 03:10:00,0.6995,0.69969,0.6994,0.6994,48100000.0
2006-12-25 03:11:00,0.69942,0.69947,0.69889,0.69889,58499999.0
2006-12-25 03:12:00,0.6989,0.69902,0.69882,0.69896,97800000.0
2006-12-25 03:13:00,0.69892,0.69902,0.69881,0.69883,116999999.0
2006-12-25 03:14:00,0.69909,0.70026,0.69909,0.70003,92200000.0
2006-12-25 03:15:00,0.6999,0.70009,0.69983,0.69991,108100000.0
2006-12-25 03:16:00,0.69989,0.69991,0.69973,0.6998,78900000.0
2006-12-25 03:17:00,0.69965,0.70007,0.69964,0.69964,76000000.0
2006-12-25 03:18:00,0.69971,0.69995,0.69971,0.69975,116399999.0
2006-12-25 03:19:00,0.69975,0.7,0.69975,0.69979,108400001.0
2006-12-25 03:20:00,0.70002,0.70005,0.69974,0.69981,106300000.0
2006-12-25 03:21:00,0.69969,0.70002,0.69969,0.69982,96499998.0
2006-12-25 03:22:00,0.69975,0.70004,0.6997,0.6998,165000002.0
2006-12-25 03:23:00,0.69999,0.69999,0.69956,0.69991,60900000.0
2006-12-25 03:24:00,0.69973,0.69988,0.69973,0.69988,29200000.0
2006-12-25 03:25:00,0.69993,0.69993,0.69981,0.69987,39000000.0
2006-12-25 03:26:00,0.69983,0.69985,0.69974,0.69974,88500000.0
2006-12-25 03:27:00,0.69981,0.69995,0.6998,0.69994,29500000.0
2006-12-25 03:28:00,0.69981,0.69983,0.69973,0.69973,71500000.0
2006-12-25 03:29:00,0.69982,0.69983,0.69955,0.69956,61300000.0
2006-12-25 03:30:00,0.69951,0.6999,0.69947,0.69978,79300001.0
2006-12-25 03:31:00,0.69969,0.69985,0.69954,0.69983,77900000.0
2006-12-25 03:32:00,0.7,0.7,0.69959,0.69964,105900000.0
2006-12-25 03:33:00,0.69966,0.69978,0.69962,0.69965,145699999.0
2006-12-25 03:34:00,0.69966,0.69989,0.69955,0.69973,99699999.0
2006-12-25 03:35:00,0.69981,0.69985,0.69957,0.69969,90099999.0
2006-12-25 03:36:00,0.69973,0.69988,0.69951,0.69951,94300000.0
2006-12-25 03:37:00,0.69969,0.69994,0.6995,0.6995,85600000.0
2006-12-25 03:38:00,0.69961,0.6998,0.69961,0.69978,62000000.0
2006-12-25 03:39:00,0.69976,0.69991,0.69957,0.69983,114400000.0
2006-12-25 03:40:00,0.69968,0.69989,0.6995,0.69982,135799999.0
2006-12-25 03:41:00,0.69979,0.69997,0.69973,0.69983,93700000.0
2006-12-25 03:42:00,0.69959,0.69978,0.69953,0.69978,124799999.0
2006-12-25 03:43:00,0.69961,0.69964,0.69955,0.69955,52299998.0
2006-12-25 03:44:00,0.69967,0.69969,0.69955,0.69955,48900000.0
2006-12-25 03:45:00,0.69962,0.69973,0.69962,0.69964,88599998.0
2006-12-25 03:46:00,0.69967,0.69979,0.69953,0.69973,63500000.0
2006-12-25 03:47:00,0.69963,0.69976,0.69961,0.6997,58900001.0
2006-12-25 03:48:00,0.69953,0.69966,0.69946,0.69963,134600000.0
2006-12-25 03:49:00,0.69959,0.69972,0.69957,0.69971,101900001.0
2006-12-25 03:50:00,0.69963,0.69963,0.69957,0.69958,92600001.0
2006-12-25 03:51:00,0.69967,0.69969,0.69952,0.69952,109800000.0
2006-12-25 03:52:00,0.6996,0.69967,0.69958,0.6996,55800001.0
2006-12-25 03:53:00,0.69954,0.69963,0.69954,0.69959,94599999.0
2006-12-25 03:54:00,0.69956,0.69975,0.69953,0.69975,188299998.0
2006-12-25 03:55:00,0.6996,0.69961,0.69952,0.69958,73999999.0
2006-12-25 03:56:00,0.69951,0.69961,0.69951,0.69955,60000000.0
2006-12-25 03:57:00,0.69968,0.69973,0.69946,0.69957,101000002.0
2006-12-25 03:58:00,0.69952,0.69959,0.69934,0.69935,111200000.0
2006-12-25 03:59:00,0.69917,0.6996,0.69906,0.69944,181199997.0
2006-12-25 04:00:00,0.6991,0.69937,0.69908,0.69929,145999997.0
2006-12-25 04:01:00,0.69947,0.69991,0.69939,0.69989,161600002.0
2006-12-25 04:02:00,0.69955,0.69965,0.69905,0.69905,81200000.0
2006-12-25 04:03:00,0.69896,0.69896,0.69885,0.69885,134700001.0
2006-12-25 04:04:00,0.69909,0.69951,0.69909,0.69948,49400000.0
2006-12-25 04:05:00,0.6994,0.69943,0.69936,0.69941,77400000.0
2006-12-25 04:06:00,0.69946,0.69947,0.69929,0.69947,110200001.0
2006-12-25 04:07:00,0.69935,0.69955,0.69912,0.69955,151100004.0
2006-12-25 04:08:00,0.69989,0.69989,0.6997,0.69972,96399999.0
2006-12-25 04:09:00,0.69954,0.69954,0.69931,0.69935,91699999.0
2006-12-25 04:10:00,0.69934,0.69968,0.69928,0.69928,139899999.0
2006-12-25 04:11:00,0.69937,0.69951,0.69936,0.69936,73400000.0
2006-12-25 04:12:00,0.69929,0.6994,0.69927,0.6994,68800000.0
2006-12-25 04:13:00,0.69942,0.69942,0.6993,0.6993,54400000.0
2006-12-25 04:14:00,0.6993,0.69936,0.69915,0.6992,142100000.0
2006-12-25 04:15:00,0.6993,0.69937,0.69928,0.69935,94600001.0
2006-12-25 04:16:00,0.69922,0.69936,0.69922,0.69927,120300000.0
2006-12-25 04:17:00,0.69935,0.69965,0.69929,0.69951,118900001.0
2006-12-25 04:18:00,0.69957,0.69962,0.69953,0.69957,68600000.0
2006-12-25 04:19:00,0.69951,0.69965,0.69925,0.69959,117899999.0
2006-12-25 04:20:00,0.69949,0.69949,0.69913,0.69913,86800000.0
2006-12-25 04:21:00,0.69917,0.69972,0.69917,0.6996,135000000.0
2006-12-25 04:22:00,0.69968,0.69979,0.69926,0.69926,120100000.0
2006-12-25 04:23:00,0.69933,0.69936,0.69933,0.69933,55300000.0
2006-12-25 04:24:00,0.69931,0.69938,0.69923,0.69923,117099996.0
2006-12-25 04:25:00,0.69933,0.69944,0.69924,0.69935,152500003.0
2006-12-25 04:26:00,0.6993,0.69937,0.69921,0.69922,72700000.0
2006-12-25 04:27:00,0.69932,0.69932,0.6992,0.69922,22300000.0
2006-12-25 04:28:00,0.69934,0.69943,0.69923,0.69943,121599999.0
2006-12-25 04:29:00,0.69943,0.69943,0.69939,0.69939,28700000.0
2006-12-25 04:30:00,0.69928,0.6993,0.69917,0.69922,74000000.0
2006-12-25 04:31:00,0.6992,0.69938,0.6992,0.69933,111300000.0
2006-12-25 04:32:00,0.6993,0.69941,0.6993,0.69941,121399997.0
2006-12-25 04:33:00,0.69937,0.69938,0.69922,0.69922,86600000.0
2006-12-25 04:34:00,0.69932,0.69933,0.69932,0.69933,24700000.0
2006-12-25 04:35:00,0.69941,0.69965,0.69929,0.69965,51400001.0
2006-12-25 04:36:00,0.69965,0.69968,0.69947,0.69968,77300000.0
2006-12-25 04:37:00,0.69966,0.69966,0.69952,0.69953,74999999.0
2006-12-25 04:38:00,0.69963,0.6997,0.69948,0.6997,75799999.0
2006-12-25 04:39:00,0.69962,0.6997,0.69958,0.69963,122100001.0
2006-12-25 04:40:00,0.69961,0.69971,0.69961,0.69962,102700001.0
2006-12-25 04:41:00,0.69969,0.69969,0.69913,0.69945,108199999.0
2006-12-25 04:42:00,0.69931,0.69931,0.69911,0.69917,83900000.0
2006-12-25 04:43:00,0.69921,0.69931,0.69908,0.69914,100899999.0
2006-12-25 04:44:00,0.69919,0.69937,0.69916,0.6992,104400000.0
2006-12-25 04:45:00,0.69918,0.69929,0.69915,0.69925,97000000.0
2006-12-25 04:46:00,0.69929,0.69938,0.69921,0.69933,116700000.0
2006-12-25 04:47:00,0.69933,0.69933,0.69907,0.6991,124599999.0
2006-12-25 04:48:00,0.69909,0.69951,0.69909,0.69931,104300001.0
2006-12-25 04:49:00,0.69927,0.69931,0.69912,0.69912,123100004.0
2006-12-25 04:50:00,0.6992,0.69931,0.69918,0.69931,77000000.0
2006-12-25 04:51:00,0.69929,0.69968,0.69923,0.69953,134400002.0
2006-12-25 04:52:00,0.69913,0.69952,0.69913,0.69944,109000001.0
2006-12-25 04:53:00,0.69936,0.69938,0.69924,0.69928,103099998.0
2006-12-25 04:54:00,0.6992,0.69932,0.69918,0.69932,32699999.0
2006-12-25 04:55:00,0.69934,0.69936,0.69923,0.69936,72800000.0
2006-12-25 04:56:00,0.69939,0.69959,0.69895,0.69895,70500000.0
2006-12-25 04:57:00,0.69907,0.69956,0.69907,0.69956,89399997.0
2006-12-25 04:58:00,0.69955,0.69962,0.69927,0.69927,86000000.0
2006-12-25 04:59:00,0.69938,0.69948,0.69927,0.69936,86300000.0
2006-12-25 05:00:00,0.69942,0.69951,0.69906,0.69906,69800000.0
2006-12-25 05:01:00,0.69883,0.69899,0.69877,0.69894,137800000.0
2006-12-25 05:02:00,0.69901,0.69901,0.69896,0.69896,24600000.0
2006-12-25 05:03:00,0.69901,0.69901,0.6988,0.69887,70900000.0
2006-12-25 05:04:00,0.69905,0.69943,0.69893,0.69943,129899999.0
2006-12-25 05:05:00,0.69939,0.69952,0.69931,0.69944,96500000.0
2006-12-25 05:06:00,0.69931,0.69952,0.69931,0.69939,129500000.0
2006-12-25 05:07:00,0.69943,0.69943,0.69888,0.69888,102100001.0
2006-12-25 05:08:00,0.69876,0.69891,0.69876,0.6988,78200000.0
2006-12-25 05:09:00,0.69889,0.69898,0.69888,0.69898,88500000.0
2006-12-25 05:10:00,0.69894,0.69896,0.69894,0.69896,22200000.0
2006-12-25 05:11:00,0.69923,0.69959,0.69912,0.69942,122700001.0
2006-12-25 05:12:00,0.69962,0.69965,0.6991,0.6994,124800001.0
2006-12-25 05:13:00,0.69943,0.69958,0.69942,0.69957,78799999.0
2006-12-25 05:14:00,0.69958,0.69958,0.69946,0.69947,78499999.0
2006-12-25 05:15:00,0.69947,0.69952,0.69937,0.69937,119100000.0
2006-12-25 05:16:00,0.69935,0.69947,0.69935,0.69947,78300000.0
2006-12-25 05:17:00,0.69958,0.69962,0.69949,0.69958,123900001.0
2006-12-25 05:18:00,0.69958,0.69961,0.69939,0.69948,70900001.0
2006-12-25 05:19:00,0.69953,0.69954,0.69931,0.69931,95899999.0
2006-12-25 05:20:00,0.69936,0.69945,0.69896,0.69896,119600001.0
2006-12-25 05:21:00,0.6992,0.69976,0.6992,0.69975,109899998.0
2006-12-25 05:22:00,0.69978,0.69988,0.69971,0.69988,89599999.0
2006-12-25 05:23:00,0.69961,0.69961,0.69933,0.69933,72400001.0
2006-12-25 05:24:00,0.6997,0.6997,0.699,0.69931,114599997.0
2006-12-25 05:25:00,0.69942,0.6998,0.69935,0.6998,75200000.0
2006-12-25 05:26:00,0.6998,0.69982,0.69924,0.69924,109300001.0
2006-12-25 05:27:00,0.69927,0.69943,0.69907,0.69943,164400001.0
2006-12-25 05:28:00,0.69958,0.69961,0.69952,0.69959,70100000.0
2006-12-25 05:29:00,0.69947,0.69969,0.69939,0.69969,79100001.0
2006-12-25 05:30:00,0.69962,0.69962,0.6995,0.6995,40400000.0
2006-12-25 05:31:00,0.69954,0.69954,0.69949,0.6995,33100000.0
2006-12-25 05:32:00,0.69941,0.69954,0.69938,0.69947,45999999.0
2006-12-25 05:33:00,0.69958,0.69962,0.69953,0.69953,36600000.0
2006-12-25 05:34:00,0.69957,0.69957,0.69945,0.69953,59500000.0
2006-12-25 05:35:00,0.69953,0.69953,0.69942,0.69945,170900001.0
2006-12-25 05:36:00,0.69956,0.69958,0.69928,0.69952,129400000.0
2006-12-25 05:37:00,0.69958,0.69963,0.69958,0.69958,58499999.0
2006-12-25 05:38:00,0.69956,0.69956,0.69947,0.69948,104499998.0
2006-12-25 05:39:00,0.69946,0.6995,0.69941,0.69949,89800002.0
2006-12-25 05:40:00,0.69961,0.69961,0.69943,0.69943,130200003.0
2006-12-25 05:41:00,0.69943,0.69949,0.69943,0.69949,47799999.0
2006-12-25 05:42:00,0.69957,0.69965,0.69943,0.6995,78900000.0
2006-12-25 05:43:00,0.69942,0.69951,0.69942,0.69947,48300000.0
2006-12-25 05:44:00,0.69941,0.69989,0.69925,0.69989,69800001.0
2006-12-25 05:45:00,0.69957,0.69961,0.69913,0.69919,89700000.0
2006-12-25 05:46:00,0.6992,0.69945,0.6992,0.69939,83799999.0
2006-12-25 05:47:00,0.69939,0.69939,0.69922,0.69922,80499999.0
2006-12-25 05:48:00,0.69953,0.69961,0.69952,0.69956,45300000.0
2006-12-25 05:49:00,0.69949,0.69958,0.69947,0.69957,47900000.0
2006-12-25 05:50:00,0.69954,0.69966,0.69951,0.69951,120099999.0
2006-12-25 05:51:00,0.69957,0.69957,0.69944,0.6995,116099998.0
2006-12-25 05:52:00,0.69957,0.69962,0.69951,0.69953,64599998.0
2006-12-25 05:53:00,0.69933,0.69962,0.69924,0.6995,122600000.0
2006-12-25 05:54:00,0.69948,0.69959,0.69942,0.69942,43799999.0
2006-12-25 05:55:00,0.69937,0.69947,0.69935,0.69947,69800000.0
2006-12-25 05:56:00,0.69945,0.69945,0.6993,0.69939,94200001.0
2006-12-25 05:57:00,0.69937,0.69954,0.69937,0.69938,56000000.0
2006-12-25 05:58:00,0.69933,0.69937,0.69933,0.69937,19100000.0
2006-12-25 05:59:00,0.6996,0.6996,0.69935,0.69938,66900000.0
2006-12-25 06:00:00,0.69917,0.69951,0.6991,0.69951,101599998.0
2006-12-25 06:01:00,0.69943,0.69949,0.69927,0.69941,58200000.0
2006-12-25 06:02:00,0.69927,0.69966,0.69914,0.69962,113500002.0
2006-12-25 06:03:00,0.69969,0.69974,0.69907,0.69941,82700000.0
2006-12-25 06:04:00,0.69953,0.69965,0.69942,0.69942,103099999.0
2006-12-25 06:05:00,0.69954,0.69989,0.69954,0.69982,82199998.0
2006-12-25 06:06:00,0.69991,0.69993,0.69976,0.69976,62400000.0
2006-12-25 06:07:00,0.69978,0.69985,0.69975,0.69977,95700000.0
2006-12-25 06:08:00,0.69986,0.69994,0.6998,0.6998,91200000.0
2006-12-25 06:09:00,0.6997,0.69991,0.6997,0.69991,48700000.0
2006-12-25 06:10:00,0.69989,0.69993,0.69975,0.69984,140400001.0
2006-12-25 06:11:00,0.69987,0.69987,0.69976,0.69986,102900000.0
2006-12-25 06:12:00,0.69983,0.69983,0.6997,0.69978,63600000.0
2006-12-25 06:13:00,0.69983,0.69985,0.69976,0.69979,38200000.0
2006-12-25 06:14:00,0.69987,0.69989,0.69982,0.69982,57300000.0
2006-12-25 06:15:00,0.69978,0.69991,0.69971,0.69991,70000001.0
2006-12-25 06:16:00,0.69992,0.69993,0.69962,0.69985,101099998.0
2006-12-25 06:17:00,0.69978,0.69978,0.69937,0.69941,89299998.0
2006-12-25 06:18:00,0.69942,0.70006,0.69942,0.69974,130200000.0
2006-12-25 06:19:00,0.69973,0.69989,0.69902,0.69902,86800000.0
2006-12-25 06:20:00,0.69912,0.69961,0.69912,0.69956,46200000.0
2006-12-25 06:21:00,0.69938,0.6997,0.69926,0.69969,123500001.0
2006-12-25 06:22:00,0.6994,0.69961,0.69928,0.69935,116499998.0
2006-12-25 06:23:00,0.69951,0.69961,0.69923,0.69951,71000000.0
2006-12-25 06:24:00,0.69965,0.69972,0.69943,0.69964,91200000.0
2006-12-25 06:25:00,0.69961,0.69961,0.69917,0.6992,100100001.0
2006-12-25 06:26:00,0.69929,0.69969,0.69928,0.69953,82800000.0
2006-12-25 06:27:00,0.69955,0.69991,0.69909,0.69909,125500002.0
2006-12-25 06:28:00,0.69893,0.69909,0.69892,0.69909,43100000.0
2006-12-25 06:29:00,0.69909,0.69951,0.69908,0.69951,62200000.0
2006-12-25 06:30:00,0.69937,0.69937,0.69895,0.69895,71599999.0
2006-12-25 06:31:00,0.69901,0.69906,0.69889,0.69892,106800000.0
2006-12-25 06:32:00,0.69897,0.6991,0.69896,0.6991,99199998.0
2006-12-25 06:33:00,0.69909,0.69985,0.69909,0.69985,53299999.0
2006-12-25 06:34:00,0.69963,0.69995,0.6996,0.69995,121400000.0
2006-12-25 06:35:00,0.69975,0.69975,0.69936,0.69962,79400000.0
2006-12-25 06:36:00,0.69946,0.69977,0.69946,0.69977,108600000.0
2006-12-25 06:37:00,0.69948,0.69962,0.69946,0.69951,78299999.0
2006-12-25 06:38:00,0.69961,0.69982,0.69955,0.69965,68999999.0
2006-12-25 06:39:00,0.69962,0.69962,0.69921,0.69953,77100000.0
2006-12-25 06:40:00,0.69957,0.69985,0.69957,0.69981,54300000.0
2006-12-25 06:41:00,0.69975,0.69975,0.69964,0.69968,51000000.0
2006-12-25 06:42:00,0.69959,0.6998,0.69959,0.6998,74900002.0
2006-12-25 06:43:00,0.6996,0.6998,0.69956,0.6998,94700000.0
2006-12-25 06:44:00,0.69978,0.6998,0.69956,0.69968,114100000.0
2006-12-25 06:45:00,0.69961,0.69961,0.6992,0.69956,89600000.0
2006-12-25 06:46:00,0.69974,0.6999,0.69966,0.6999,91800000.0
2006-12-25 06:47:00,0.69982,0.69982,0.6992,0.6992,128900000.0
2006-12-25 06:48:00,0.69928,0.69958,0.69917,0.69943,119500000.0
2006-12-25 06:49:00,0.69941,0.69953,0.69941,0.69948,64400000.0
2006-12-25 06:50:00,0.69977,0.69984,0.69936,0.69936,82199999.0
2006-12-25 06:51:00,0.69918,0.6997,0.69916,0.6997,119400001.0
2006-12-25 06:52:00,0.69971,0.6999,0.69962,0.69962,151800000.0
2006-12-25 06:53:00,0.69947,0.69962,0.69933,0.6995,142699999.0
2006-12-25 06:54:00,0.69951,0.69955,0.69947,0.69949,67000000.0
2006-12-25 06:55:00,0.69936,0.69993,0.69933,0.69975,103200001.0
2006-12-25 06:56:00,0.69966,0.69966,0.69933,0.69945,161400000.0
2006-12-25 06:57:00,0.69971,0.69986,0.69963,0.69986,112300000.0
2006-12-25 06:58:00,0.69965,0.69985,0.69965,0.6997,76500000.0
2006-12-25 06:59:00,0.69948,0.6997,0.69948,0.69968,57699999.0
2006-12-25 07:00:00,0.69971,0.69993,0.69966,0.69967,119800000.0
2006-12-25 07:01:00,0.69976,0.69989,0.69963,0.69981,128100000.0
2006-12-25 07:02:00,0.69984,0.69986,0.69972,0.69972,146199999.0
2006-12-25 07:03:00,0.69977,0.69979,0.69974,0.69978,48600000.0
2006-12-25 07:04:00,0.69973,0.69975,0.69971,0.69975,88700000.0
2006-12-25 07:05:00,0.69961,0.69961,0.69914,0.69914,83200001.0
2006-12-25 07:06:00,0.6993,0.69978,0.6993,0.69956,87900000.0
2006-12-25 07:07:00,0.69972,0.69976,0.69959,0.69975,99500000.0
2006-12-25 07:08:00,0.69989,0.69992,0.69952,0.69969,78700000.0
2006-12-25 07:09:00,0.69964,0.69988,0.69958,0.69988,85900000.0
2006-12-25 07:10:00,0.69937,0.69969,0.69933,0.6994,108999998.0
2006-12-25 07:11:00,0.69942,0.69971,0.69932,0.69971,86899999.0
2006-12-25 07:12:00,0.69973,0.69985,0.69973,0.69976,56500000.0
2006-12-25 07:13:00,0.69986,0.69988,0.69962,0.69962,52400000.0
2006-12-25 07:14:00,0.6995,0.69967,0.69945,0.69967,82999999.0
2006-12-25 07:15:00,0.69962,0.69965,0.69942,0.69965,105100000.0
2006-12-25 07:16:00,0.69961,0.69961,0.69951,0.69951,54900000.0
2006-12-25 07:17:00,0.69943,0.69994,0.69941,0.69993,123400001.0
2006-12-25 07:18:00,0.69972,0.69972,0.69945,0.69972,124000000.0
2006-12-25 07:19:00,0.69963,0.69971,0.69957,0.69968,91300000.0
2006-12-25 07:20:00,0.69944,0.69979,0.69926,0.6996,118500001.0
2006-12-25 07:21:00,0.69959,0.69975,0.69959,0.69975,62800000.0
2006-12-25 07:22:00,0.69972,0.69983,0.69972,0.69983,85099999.0
2006-12-25 07:23:00,0.69972,0.69981,0.69932,0.69932,58200001.0
2006-12-25 07:24:00,0.69968,0.69999,0.69966,0.69975,135999999.0
2006-12-25 07:25:00,0.69965,0.70002,0.69959,0.70002,104899998.0
2006-12-25 07:26:00,0.70004,0.70015,0.70004,0.7001,64000000.0
2006-12-25 07:27:00,0.70017,0.70019,0.69964,0.69964,50900000.0
2006-12-25 07:28:00,0.69947,0.69958,0.69947,0.69958,10300000.0
2006-12-25 07:29:00,0.69962,0.69962,0.69943,0.6995,125800000.0
2006-12-25 07:30:00,0.69962,0.69985,0.69949,0.69985,104000001.0
2006-12-25 07:31:00,0.69994,0.69997,0.69946,0.69972,130800000.0
2006-12-25 07:32:00,0.69997,0.69997,0.69975,0.69983,104199999.0
2006-12-25 07:33:00,0.69987,0.69987,0.69952,0.69972,93199999.0
2006-12-25 07:34:00,0.69992,0.70002,0.69912,0.69935,54500000.0
2006-12-25 07:35:00,0.69943,0.69964,0.69933,0.69964,81600000.0
2006-12-25 07:36:00,0.69995,0.69998,0.6996,0.6999,106200000.0
2006-12-25 07:37:00,0.69997,0.69997,0.69937,0.69973,139300000.0
2006-12-25 07:38:00,0.69987,0.69987,0.69932,0.69972,56900000.0
2006-12-25 07:39:00,0.69975,0.69975,0.69933,0.69933,73700001.0
2006-12-25 07:40:00,0.69932,0.6998,0.69932,0.6998,168099998.0
2006-12-25 07:41:00,0.69986,0.69994,0.69957,0.69975,113099998.0
2006-12-25 07:42:00,0.69979,0.69989,0.69976,0.6998,73300000.0
2006-12-25 07:43:00,0.69988,0.69993,0.69968,0.69968,118099999.0
2006-12-25 07:44:00,0.69985,0.69985,0.69972,0.6998,61400000.0
2006-12-25 07:45:00,0.6998,0.69991,0.69974,0.69985,128500000.0
2006-12-25 07:46:00,0.6999,0.6999,0.69979,0.6998,83899998.0
2006-12-25 07:47:00,0.69992,0.70007,0.69984,0.69984,100100003.0
2006-12-25 07:48:00,0.69991,0.69996,0.69965,0.69977,35800000.0
2006-12-25 07:49:00,0.69959,0.69972,0.69959,0.69972,126200001.0
2006-12-25 07:50:00,0.69969,0.6998,0.69958,0.69971,74800000.0
2006-12-25 07:51:00,0.69971,0.69979,0.69963,0.69965,175000003.0
2006-12-25 07:52:00,0.69973,0.69981,0.69962,0.69981,70800000.0
2006-12-25 07:53:00,0.69978,0.69982,0.69973,0.69973,65100001.0
2006-12-25 07:54:00,0.69975,0.69982,0.69967,0.69968,93000001.0
2006-12-25 07:55:00,0.69955,0.70003,0.69953,0.70003,114400000.0
2006-12-25 07:56:00,0.70003,0.70003,0.69912,0.69915,75999999.0
2006-12-25 07:57:00,0.69923,0.69965,0.69923,0.69965,58900000.0
2006-12-25 07:58:00,0.6997,0.6997,0.6995,0.6995,102400001.0
2006-12-25 07:59:00,0.6997,0.69987,0.6997,0.69986,69400000.0
2006-12-25 08:00:00,0.69967,0.69987,0.69872,0.69895,92799998.0
2006-12-25 08:01:00,0.69882,0.69934,0.69872,0.69934,80699999.0
2006-12-25 08:02:00,0.69948,0.69975,0.69937,0.69945,110099999.0
2006-12-25 08:03:00,0.69941,0.69958,0.69932,0.69952,160700000.0
2006-12-25 08:04:00,0.69963,0.69968,0.69942,0.69942,54699999.0
2006-12-25 08:05:00,0.69946,0.69973,0.69931,0.69931,102700001.0
2006-12-25 08:06:00,0.69924,0.69972,0.69924,0.69956,181000000.0
2006-12-25 08:07:00,0.69956,0.69966,0.69939,0.69957,107600000.0
2006-12-25 08:08:00,0.69965,0.69965,0.69945,0.6995,241899999.0
2006-12-25 08:09:00,0.69935,0.6997,0.69935,0.6997,113900001.0
2006-12-25 08:10:00,0.69987,0.69987,0.69929,0.69953,70999999.0
2006-12-25 08:11:00,0.69972,0.69979,0.69959,0.69969,78899999.0
2006-12-25 08:12:00,0.69968,0.69986,0.69955,0.69985,78400000.0
2006-12-25 08:13:00,0.69992,0.69994,0.69937,0.69937,93300001.0
2006-12-25 08:14:00,0.69919,0.6997,0.69919,0.6997,70800000.0
2006-12-25 08:15:00,0.69976,0.69976,0.69928,0.69928,103099998.0
2006-12-25 08:16:00,0.69937,0.69949,0.6991,0.69923,113300000.0
2006-12-25 08:17:00,0.69932,0.69954,0.69932,0.69938,55100000.0
2006-12-25 08:18:00,0.69923,0.69991,0.69915,0.69991,59899999.0
2006-12-25 08:19:00,0.70001,0.70005,0.69974,0.70001,69400001.0
2006-12-25 08:20:00,0.70001,0.70001,0.69974,0.69979,155799999.0
2006-12-25 08:21:00,0.69966,0.69975,0.69956,0.69956,29900000.0
2006-12-25 08:22:00,0.69959,0.69965,0.69949,0.69949,72400000.0
2006-12-25 08:23:00,0.69955,0.69968,0.69955,0.6996,78300000.0
2006-12-25 08:24:00,0.69971,0.69971,0.69956,0.69965,64599999.0
2006-12-25 08:25:00,0.69961,0.69969,0.69951,0.69955,105900000.0
2006-12-25 08:26:00,0.69959,0.69966,0.69959,0.6996,87799999.0
2006-12-25 08:27:00,0.69968,0.69968,0.69954,0.69959,138299999.0
2006-12-25 08:28:00,0.69955,0.69966,0.69952,0.69961,100100000.0
2006-12-25 08:29:00,0.69946,0.69967,0.6993,0.69952,125700000.0
2006-12-25 08:30:00,0.69949,0.69969,0.69942,0.69957,83299999.0
2006-12-25 08:31:00,0.69949,0.69967,0.69932,0.69955,139500000.0
2006-12-25 08:32:00,0.69969,0.69971,0.69963,0.69963,62000000.0
2006-12-25 08:33:00,0.69961,0.69978,0.69948,0.69948,180100001.0
2006-12-25 08:34:00,0.69953,0.6996,0.69944,0.69944,82400001.0
2006-12-25 08:35:00,0.69942,0.69967,0.69942,0.69965,158799999.0
2006-12-25 08:36:00,0.69932,0.69932,0.69887,0.69913,67499998.0
2006-12-25 08:37:00,0.69957,0.69958,0.69919,0.69942,78100000.0
2006-12-25 08:38:00,0.69933,0.69937,0.69902,0.69902,101100000.0
2006-12-25 08:39:00,0.69904,0.69924,0.69904,0.69912,63000000.0
2006-12-25 08:40:00,0.69907,0.69937,0.69884,0.69917,111399999.0
2006-12-25 08:41:00,0.69922,0.69925,0.6989,0.6989,128499998.0
2006-12-25 08:42:00,0.69897,0.69938,0.69897,0.69921,117000002.0
2006-12-25 08:43:00,0.69912,0.69918,0.699,0.699,143800002.0
2006-12-25 08:44:00,0.69936,0.69936,0.69905,0.6991,150100001.0
2006-12-25 08:45:00,0.69896,0.69907,0.6987,0.69907,74499999.0
2006-12-25 08:46:00,0.69934,0.69945,0.69904,0.69933,134799997.0
2006-12-25 08:47:00,0.69942,0.69947,0.69932,0.69946,90399999.0
2006-12-25 08:48:00,0.69941,0.69942,0.69922,0.69926,136000001.0
2006-12-25 08:49:00,0.69914,0.69923,0.69893,0.69901,76900000.0
2006-12-25 08:50:00,0.69909,0.69922,0.69905,0.69922,65500000.0
2006-12-25 08:51:00,0.69923,0.69923,0.6991,0.69913,107299999.0
2006-12-25 08:52:00,0.69933,0.69938,0.69907,0.69916,145099997.0
2006-12-25 08:53:00,0.69907,0.69907,0.69887,0.699,65400000.0
2006-12-25 08:54:00,0.699,0.69909,0.69892,0.69892,63299999.0
2006-12-25 08:55:00,0.69895,0.69911,0.69891,0.69911,65500000.0
2006-12-25 08:56:00,0.699,0.699,0.69865,0.6988,52600000.0
2006-12-25 08:57:00,0.69907,0.69912,0.69893,0.69906,83300000.0
2006-12-25 08:58:00,0.69903,0.69912,0.69895,0.69902,100400001.0
2006-12-25 08:59:00,0.69907,0.69907,0.69899,0.699,51800000.0
2006-12-25 09:00:00,0.69909,0.69937,0.69909,0.69933,53499999.0
2006-12-25 09:01:00,0.69918,0.69938,0.69913,0.69913,79500001.0
2006-12-25 09:02:00,0.69902,0.69921,0.69896,0.69896,62799999.0
2006-12-25 09:03:00,0.69891,0.69938,0.69891,0.69938,69499999.0
2006-12-25 09:04:00,0.69946,0.69946,0.69902,0.69924,65200000.0
2006-12-25 09:05:00,0.69927,0.69943,0.69912,0.69915,146100002.0
2006-12-25 09:06:00,0.69891,0.69924,0.69891,0.69906,43000000.0
2006-12-25 09:07:00,0.69894,0.699,0.69884,0.69884,117700000.0
2006-12-25 09:08:00,0.69907,0.69931,0.69907,0.69925,107099998.0
2006-12-25 09:09:00,0.69919,0.69931,0.69913,0.69926,145300000.0
2006-12-25 09:10:00,0.69931,0.69931,0.69892,0.69894,72399999.0
2006-12-25 09:11:00,0.69893,0.6991,0.69891,0.69905,105499998.0
2006-12-25 09:12:00,0.69907,0.69918,0.699,0.69901,96599999.0
2006-12-25 09:13:00,0.69912,0.69916,0.69908,0.69914,122200002.0
2006-12-25 09:14:00,0.69914,0.69927,0.69911,0.69913,116499999.0
2006-12-25 09:15:00,0.69911,0.69923,0.69907,0.69909,93700000.0
2006-12-25 09:16:00,0.69918,0.69923,0.69906,0.69915,102600000.0
2006-12-25 09:17:00,0.69913,0.69935,0.69913,0.69918,122300000.0
2006-12-25 09:18:00,0.69927,0.69933,0.69925,0.69925,129899997.0
2006-12-25 09:19:00,0.69927,0.69938,0.69917,0.69938,106499998.0
2006-12-25 09:20:00,0.69918,0.69938,0.69918,0.69937,106900000.0
2006-12-25 09:21:00,0.69935,0.69956,0.6993,0.69956,95099999.0
2006-12-25 09:22:00,0.6995,0.6995,0.69913,0.69934,66300000.0
2006-12-25 09:23:00,0.6994,0.69949,0.69929,0.69938,89600000.0
2006-12-25 09:24:00,0.69918,0.69924,0.69903,0.69913,124700001.0
2006-12-25 09:25:00,0.69915,0.69938,0.69911,0.69927,128800000.0
2006-12-25 09:26:00,0.69943,0.69943,0.69913,0.69913,84800001.0
2006-12-25 09:27:00,0.69921,0.69944,0.69907,0.69907,128500000.0
2006-12-25 09:28:00,0.69907,0.69929,0.69907,0.69929,39300001.0
2006-12-25 09:29:00,0.69927,0.69927,0.699,0.69909,91899999.0
2006-12-25 09:30:00,0.69905,0.6992,0.69905,0.69912,50099999.0
2006-12-25 09:31:00,0.69903,0.69903,0.69882,0.69903,51200000.0
2006-12-25 09:32:00,0.69905,0.69905,0.69888,0.69888,71000001.0
2006-12-25 09:33:00,0.6989,0.69914,0.6989,0.69905,90000000.0
2006-12-25 09:34:00,0.69893,0.69902,0.69887,0.69902,62299999.0
2006-12-25 09:35:00,0.69908,0.69916,0.69898,0.69908,144300000.0
2006-12-25 09:36:00,0.69894,0.69929,0.69894,0.69924,114100002.0
2006-12-25 09:37:00,0.69941,0.69945,0.69935,0.69935,64400000.0
2006-12-25 09:38:00,0.69937,0.69937,0.69912,0.69912,99800000.0
2006-12-25 09:39:00,0.6993,0.69939,0.69924,0.69924,79800000.0
2006-12-25 09:40:00,0.69921,0.69937,0.69901,0.69901,69100000.0
2006-12-25 09:41:00,0.69902,0.69949,0.69902,0.69933,96799999.0
2006-12-25 09:42:00,0.69933,0.69955,0.69933,0.69935,54900000.0
2006-12-25 09:43:00,0.69934,0.69949,0.69933,0.69933,142400002.0
2006-12-25 09:44:00,0.69925,0.69933,0.69898,0.69898,97400000.0
2006-12-25 09:45:00,0.69898,0.69924,0.69898,0.69924,68399999.0
2006-12-25 09:46:00,0.69931,0.69947,0.69931,0.69947,54699998.0
2006-12-25 09:47:00,0.69937,0.69943,0.69926,0.69943,108800002.0
2006-12-25 09:48:00,0.69934,0.69944,0.69932,0.69934,73899999.0
2006-12-25 09:49:00,0.6993,0.69943,0.69912,0.69927,93000001.0
2006-12-25 09:50:00,0.69918,0.69918,0.69899,0.69906,57700001.0
2006-12-25 09:51:00,0.69905,0.69911,0.69867,0.69867,66799999.0
2006-12-25 09:52:00,0.69865,0.69898,0.69865,0.69891,43000000.0
2006-12-25 09:53:00,0.69871,0.69906,0.69861,0.69885,94100000.0
2006-12-25 09:54:00,0.69882,0.69907,0.69874,0.6988,73900000.0
2006-12-25 09:55:00,0.69875,0.69887,0.69863,0.69863,78200000.0
2006-12-25 09:56:00,0.69853,0.69875,0.69834,0.69834,128999997.0
2006-12-25 09:57:00,0.69847,0.69904,0.69847,0.69904,73000000.0
2006-12-25 09:58:00,0.69899,0.69906,0.69879,0.69887,75000000.0
2006-12-25 09:59:00,0.69882,0.699,0.69879,0.69879,52199998.0
2006-12-25 10:00:00,0.69875,0.69906,0.69875,0.69906,83000001.0
2006-12-25 10:01:00,0.69884,0.6989,0.69863,0.69871,81800001.0
2006-12-25 10:02:00,0.69851,0.69851,0.69773,0.69775,113500002.0
2006-12-25 10:03:00,0.69793,0.69806,0.69778,0.69793,127400001.0
2006-12-25 10:04:00,0.6982,0.69886,0.6982,0.69886,51199999.0
2006-12-25 10:05:00,0.69907,0.69918,0.6987,0.69902,144000001.0
2006-12-25 10:06:00,0.69922,0.69922,0.69898,0.69908,83300000.0
2006-12-25 10:07:00,0.69898,0.69918,0.69893,0.69914,78800001.0
2006-12-25 10:08:00,0.69907,0.69951,0.69896,0.69909,115800000.0
2006-12-25 10:09:00,0.69893,0.69925,0.69893,0.69917,92600000.0
2006-12-25 10:10:00,0.69907,0.69925,0.69907,0.69908,95699998.0
2006-12-25 10:11:00,0.6991,0.69919,0.69908,0.69909,96799999.0
2006-12-25 10:12:00,0.69914,0.69922,0.6991,0.6991,115500000.0
2006-12-25 10:13:00,0.69912,0.69925,0.69906,0.69908,68300000.0
2006-12-25 10:14:00,0.69912,0.69915,0.69912,0.69915,15100000.0
2006-12-25 10:15:00,0.69908,0.69919,0.69901,0.69905,77100000.0
2006-12-25 10:16:00,0.69915,0.69915,0.699,0.699,89200000.0
2006-12-25 10:17:00,0.69911,0.69917,0.69911,0.69913,79600000.0
2006-12-25 10:18:00,0.69919,0.69924,0.69912,0.69912,110000000.0
2006-12-25 10:19:00,0.69907,0.69919,0.69907,0.69911,45499999.0
2006-12-25 10:20:00,0.69911,0.69911,0.69904,0.69904,26300000.0
2006-12-25 10:21:00,0.6991,0.69919,0.6991,0.69912,96300000.0
2006-12-25 10:22:00,0.69902,0.69915,0.69902,0.69915,89699999.0
2006-12-25 10:23:00,0.6991,0.6991,0.69894,0.69894,96600001.0
2006-12-25 10:24:00,0.69902,0.69913,0.69902,0.69913,93800000.0
2006-12-25 10:25:00,0.69914,0.69922,0.69907,0.69907,62200001.0
2006-12-25 10:26:00,0.69908,0.69913,0.69903,0.69909,114099998.0
2006-12-25 10:27:00,0.69915,0.69916,0.69903,0.69914,130200001.0
2006-12-25 10:28:00,0.6991,0.6991,0.69895,0.69895,57699999.0
2006-12-25 10:29:00,0.69908,0.69909,0.69906,0.69909,42199999.0
2006-12-25 10:30:00,0.69907,0.69915,0.69907,0.69915,59200000.0
2006-12-25 10:31:00,0.69912,0.69923,0.69908,0.69908,88599999.0
2006-12-25 10:32:00,0.69905,0.69915,0.69905,0.6991,68300001.0
2006-12-25 10:33:00,0.69917,0.69918,0.69917,0.69918,54199999.0
2006-12-25 10:34:00,0.69917,0.69923,0.69912,0.69923,67499999.0
2006-12-25 10:35:00,0.69919,0.69919,0.69913,0.69913,16100000.0
2006-12-25 10:36:00,0.69911,0.69911,0.69905,0.69905,36700000.0
2006-12-25 10:37:00,0.69896,0.6991,0.69896,0.6991,108900002.0
2006-12-25 10:38:00,0.69905,0.69905,0.69898,0.69905,86299998.0
2006-12-25 10:39:00,0.6991,0.69935,0.69904,0.69909,94699999.0
2006-12-25 10:40:00,0.69917,0.69917,0.69899,0.69906,89300000.0
2006-12-25 10:41:00,0.69897,0.6992,0.69897,0.6992,70400000.0
2006-12-25 10:42:00,0.69928,0.69928,0.69906,0.69914,63300000.0
2006-12-25 10:43:00,0.69909,0.69912,0.69902,0.69902,122199999.0
2006-12-25 10:44:00,0.69907,0.69919,0.69905,0.69919,46200001.0
2006-12-25 10:45:00,0.69916,0.69921,0.69908,0.69914,117600002.0
2006-12-25 10:46:00,0.69903,0.69912,0.69902,0.69912,84400000.0
2006-12-25 10:47:00,0.69902,0.69918,0.699,0.69918,156700000.0
2006-12-25 10:48:00,0.69915,0.69916,0.69902,0.69909,159599999.0
2006-12-25 10:49:00,0.69914,0.69918,0.69906,0.69916,84300000.0
2006-12-25 10:50:00,0.69911,0.69911,0.69896,0.69907,74000000.0
2006-12-25 10:51:00,0.69908,0.6992,0.6989,0.69915,90099999.0
2006-12-25 10:52:00,0.69907,0.69925,0.69905,0.69925,78900000.0
2006-12-25 10:53:00,0.69923,0.69923,0.69913,0.69923,36400000.0
2006-12-25 10:54:00,0.69913,0.69922,0.69905,0.69918,73000001.0
2006-12-25 10:55:00,0.69915,0.69922,0.69915,0.69922,46800000.0
2006-12-25 10:56:00,0.69917,0.69917,0.69904,0.69904,61700001.0
2006-12-25 10:57:00,0.69904,0.69925,0.69904,0.69925,78399999.0
2006-12-25 10:58:00,0.69921,0.6995,0.69905,0.6992,114999999.0
2006-12-25 10:59:00,0.6991,0.69923,0.69909,0.69923,71600000.0
2006-12-25 11:00:00,0.69916,0.69951,0.69911,0.69926,113300000.0
2006-12-25 11:01:00,0.69922,0.69955,0.69922,0.69922,105900001.0
2006-12-25 11:02:00,0.69914,0.69952,0.69914,0.69927,77500000.0
2006-12-25 11:03:00,0.6992,0.69951,0.69918,0.69951,129899999.0
2006-12-25 11:04:00,0.69951,0.69951,0.69931,0.69931,68300000.0
2006-12-25 11:05:00,0.69936,0.69937,0.69922,0.6993,77700000.0
2006-12-25 11:06:00,0.6993,0.69937,0.69924,0.69924,83600001.0
2006-12-25 11:07:00,0.69924,0.69935,0.69917,0.69931,68599999.0
2006-12-25 11:08:00,0.69916,0.69948,0.69914,0.69914,126599999.0
2006-12-25 11:09:00,0.69918,0.69934,0.69916,0.69925,105199999.0
2006-12-25 11:10:00,0.69932,0.69937,0.69909,0.69933,83300001.0
2006-12-25 11:11:00,0.69933,0.69938,0.69931,0.69937,107699999.0
2006-12-25 11:12:00,0.69934,0.69949,0.69918,0.69918,89900000.0
2006-12-25 11:13:00,0.69899,0.69939,0.69899,0.69912,121100000.0
2006-12-25 11:14:00,0.69917,0.69938,0.69917,0.69922,119199999.0
2006-12-25 11:15:00,0.69926,0.69927,0.69916,0.69918,83799999.0
2006-12-25 11:16:00,0.69929,0.69945,0.69919,0.69945,104200001.0
2006-12-25 11:17:00,0.69947,0.69954,0.69944,0.69954,98299999.0
2006-12-25 11:18:00,0.6995,0.6995,0.69939,0.6994,156799999.0
2006-12-25 11:19:00,0.69932,0.69957,0.6993,0.69939,146000001.0
2006-12-25 11:20:00,0.69933,0.6994,0.69923,0.69923,40300000.0
2006-12-25 11:21:00,0.69916,0.69928,0.69916,0.69922,105200000.0
2006-12-25 11:22:00,0.69925,0.69932,0.69912,0.69923,64700000.0
2006-12-25 11:23:00,0.69931,0.69931,0.6991,0.69916,111800002.0
2006-12-25 11:24:00,0.69921,0.69932,0.69916,0.6993,154200000.0
2006-12-25 11:25:00,0.69928,0.69928,0.69914,0.69914,83800000.0
2006-12-25 11:26:00,0.69923,0.69928,0.69915,0.69915,103900000.0
2006-12-25 11:27:00,0.69917,0.69925,0.69914,0.69914,66199999.0
2006-12-25 11:28:00,0.6992,0.69929,0.69918,0.69922,40799999.0
2006-12-25 11:29:00,0.69927,0.69937,0.69925,0.69925,53600000.0
2006-12-25 11:30:00,0.69928,0.6993,0.69927,0.69929,83200001.0
2006-12-25 11:31:00,0.69931,0.69931,0.69908,0.69908,118400002.0
2006-12-25 11:32:00,0.69905,0.69923,0.69905,0.69915,40200000.0
2006-12-25 11:33:00,0.69917,0.69928,0.69909,0.69921,83199999.0
2006-12-25 11:34:00,0.69921,0.69921,0.69908,0.69917,50800000.0
2006-12-25 11:35:00,0.69918,0.69934,0.69913,0.69934,84600000.0
2006-12-25 11:36:00,0.69922,0.69929,0.69911,0.69924,155700000.0
2006-12-25 11:37:00,0.69923,0.69928,0.69918,0.69928,109700001.0
2006-12-25 11:38:00,0.69919,0.69931,0.69913,0.69931,102299999.0
2006-12-25 11:39:00,0.69921,0.69928,0.69916,0.69923,133100001.0
2006-12-25 11:40:00,0.69913,0.69935,0.69913,0.69932,68500000.0
2006-12-25 11:41:00,0.69925,0.69937,0.69925,0.69934,37500000.0
2006-12-25 11:42:00,0.69928,0.69931,0.69923,0.69923,55300000.0
2006-12-25 11:43:00,0.69919,0.69922,0.69911,0.69915,93100002.0
2006-12-25 11:44:00,0.69927,0.69927,0.69915,0.69925,135900000.0
2006-12-25 11:45:00,0.69922,0.69932,0.69922,0.69922,110199999.0
2006-12-25 11:46:00,0.69922,0.69922,0.69903,0.69912,51700000.0
2006-12-25 11:47:00,0.69926,0.69934,0.69919,0.69919,87600000.0
2006-12-25 11:48:00,0.69916,0.69922,0.69914,0.6992,86800000.0
2006-12-25 11:49:00,0.69932,0.69932,0.69906,0.69921,86800000.0
2006-12-25 11:50:00,0.69923,0.69927,0.69913,0.69917,108800003.0
2006-12-25 11:51:00,0.69925,0.6993,0.69912,0.69919,88699999.0
2006-12-25 11:52:00,0.69927,0.69929,0.69919,0.6992,108200000.0
2006-12-25 11:53:00,0.69919,0.69927,0.69914,0.69915,40300000.0
2006-12-25 11:54:00,0.69918,0.69923,0.69915,0.69923,64000002.0
2006-12-25 11:56:00,0.69922,0.69927,0.6992,0.6992,50200000.0
2006-12-25 11:57:00,0.69913,0.69934,0.69913,0.69929,83100002.0
2006-12-25 11:58:00,0.69932,0.69932,0.69922,0.69927,60300000.0
2006-12-25 11:59:00,0.69932,0.69932,0.69925,0.69927,28500000.0
2006-12-25 12:00:00,0.69928,0.69928,0.69923,0.69928,47500000.0
2006-12-25 12:01:00,0.69915,0.6992,0.69908,0.69913,133599999.0
2006-12-25 12:02:00,0.69915,0.69927,0.6991,0.69916,112199997.0
2006-12-25 12:03:00,0.69921,0.69925,0.69912,0.69925,64400000.0
2006-12-25 12:04:00,0.69929,0.69929,0.69916,0.69927,70299998.0
2006-12-25 12:05:00,0.69929,0.69931,0.69924,0.69925,80100001.0
2006-12-25 12:06:00,0.69919,0.69927,0.69912,0.69922,104600001.0
2006-12-25 12:07:00,0.69921,0.69924,0.69913,0.69913,107299999.0
2006-12-25 12:08:00,0.69909,0.69929,0.69909,0.69926,101200000.0
2006-12-25 12:09:00,0.69934,0.69934,0.69926,0.69927,109499998.0
2006-12-25 12:10:00,0.69921,0.69929,0.6991,0.69918,82000000.0
2006-12-25 12:11:00,0.6992,0.69932,0.69914,0.69914,84999997.0
2006-12-25 12:12:00,0.69901,0.69924,0.69901,0.69924,55599999.0
2006-12-25 12:13:00,0.69928,0.69934,0.69923,0.69932,73100002.0
2006-12-25 12:14:00,0.69932,0.69932,0.69912,0.69912,74900000.0
2006-12-25 12:15:00,0.69917,0.69933,0.69917,0.69925,64599999.0
2006-12-25 12:16:00,0.69918,0.69923,0.69918,0.69923,104000002.0
2006-12-25 12:17:00,0.69921,0.69927,0.69919,0.69921,119100000.0
2006-12-25 12:18:00,0.6993,0.6993,0.69918,0.69925,102300001.0
2006-12-25 12:19:00,0.69928,0.69932,0.69922,0.69922,130100004.0
2006-12-25 12:20:00,0.6993,0.69932,0.6992,0.69923,108900001.0
2006-12-25 12:21:00,0.69913,0.69927,0.69913,0.69918,126099998.0
2006-12-25 12:22:00,0.69917,0.69928,0.69912,0.69923,54800000.0
2006-12-25 12:23:00,0.69916,0.69929,0.69916,0.69927,83999999.0
2006-12-25 12:24:00,0.69929,0.69929,0.69924,0.69924,13600000.0
2006-12-25 12:25:00,0.69927,0.69927,0.69918,0.6992,112199997.0
2006-12-25 12:26:00,0.69918,0.69924,0.69911,0.69919,116500000.0
2006-12-25 12:27:00,0.69922,0.69933,0.69922,0.69933,12800000.0
2006-12-25 12:28:00,0.69926,0.69927,0.69915,0.69925,124399998.0
2006-12-25 12:29:00,0.69922,0.69931,0.69916,0.69919,91299998.0
2006-12-25 12:30:00,0.6991,0.69924,0.6991,0.69924,62699999.0
2006-12-25 12:31:00,0.69932,0.69932,0.69908,0.69925,120299998.0
2006-12-25 12:32:00,0.69934,0.69934,0.69909,0.69912,138200002.0
2006-12-25 12:33:00,0.69922,0.69926,0.69918,0.69921,68299999.0
2006-12-25 12:34:00,0.69925,0.69931,0.6992,0.69927,133199997.0
2006-12-25 12:35:00,0.69926,0.69926,0.69915,0.69926,63300000.0
2006-12-25 12:36:00,0.69927,0.6993,0.69902,0.69918,101399998.0
2006-12-25 12:37:00,0.69907,0.69922,0.69906,0.69922,93300000.0
2006-12-25 12:38:00,0.69933,0.69934,0.69905,0.69934,84899999.0
2006-12-25 12:39:00,0.6993,0.6993,0.69908,0.69923,100799999.0
2006-12-25 12:40:00,0.6992,0.69936,0.69901,0.69936,112400000.0
2006-12-25 12:41:00,0.69925,0.69927,0.69916,0.69927,96199998.0
2006-12-25 12:42:00,0.69928,0.69928,0.69912,0.69912,19800000.0
2006-12-25 12:43:00,0.69917,0.69929,0.69917,0.69929,45400000.0
2006-12-25 12:44:00,0.69924,0.69931,0.69923,0.69923,37600000.0
2006-12-25 12:45:00,0.69925,0.69928,0.6991,0.69924,189300001.0
2006-12-25 12:46:00,0.69926,0.69926,0.69915,0.69915,81100000.0
2006-12-25 12:47:00,0.69922,0.69928,0.69922,0.69928,19100000.0
2006-12-25 12:48:00,0.6993,0.6993,0.69912,0.69919,50200000.0
2006-12-25 12:49:00,0.69921,0.69921,0.69913,0.69913,32600000.0
2006-12-25 12:50:00,0.69915,0.69923,0.69907,0.69907,118499999.0
2006-12-25 12:52:00,0.69906,0.6992,0.69895,0.69916,113699999.0
2006-12-25 12:53:00,0.69915,0.69922,0.69913,0.69919,100500001.0
2006-12-25 12:54:00,0.6992,0.69931,0.6992,0.69931,41400000.0
2006-12-25 12:55:00,0.69925,0.69934,0.69918,0.69934,127200000.0
2006-12-25 12:56:00,0.69935,0.69935,0.69915,0.69917,78200001.0
2006-12-25 12:57:00,0.69925,0.6993,0.69907,0.69907,113499998.0
2006-12-25 12:58:00,0.69918,0.69929,0.69914,0.69914,114499999.0
2006-12-25 12:59:00,0.69913,0.69926,0.69913,0.69924,80000002.0
2006-12-25 13:00:00,0.6992,0.6993,0.69913,0.6993,127399999.0
2006-12-25 13:01:00,0.69925,0.69935,0.69923,0.69933,144600000.0
2006-12-25 13:02:00,0.69928,0.69928,0.69918,0.69925,147000001.0
2006-12-25 13:03:00,0.69918,0.69926,0.699,0.69926,81699999.0
2006-12-25 13:04:00,0.69918,0.69923,0.69911,0.69919,132899998.0
2006-12-25 13:05:00,0.69927,0.6993,0.69919,0.69919,75600001.0
2006-12-25 13:06:00,0.69923,0.69931,0.69918,0.69918,113500000.0
2006-12-25 13:07:00,0.69887,0.69921,0.69887,0.69921,86900001.0
2006-12-25 13:08:00,0.69903,0.69927,0.69899,0.69899,114100000.0
2006-12-25 13:09:00,0.69922,0.69922,0.69902,0.69903,120400000.0
2006-12-25 13:10:00,0.69915,0.69927,0.69915,0.69917,69500001.0
2006-12-25 13:11:00,0.69909,0.69938,0.69909,0.69924,133900000.0
2006-12-25 13:12:00,0.69933,0.69933,0.6992,0.69927,91499999.0
2006-12-25 13:13:00,0.69921,0.69925,0.69917,0.69925,116199999.0
2006-12-25 13:14:00,0.69919,0.69924,0.69919,0.69921,61200000.0
2006-12-25 13:15:00,0.69927,0.6993,0.69917,0.69919,121199999.0
2006-12-25 13:16:00,0.69922,0.69922,0.69918,0.69918,29600000.0
2006-12-25 13:17:00,0.69923,0.69929,0.69921,0.69926,70000000.0
2006-12-25 13:18:00,0.69921,0.69935,0.69914,0.69914,108199996.0
2006-12-25 13:19:00,0.69918,0.69928,0.69912,0.69928,146599999.0
2006-12-25 13:20:00,0.69927,0.69935,0.6992,0.69924,48900000.0
2006-12-25 13:21:00,0.6992,0.69927,0.69911,0.69916,66900000.0
2006-12-25 13:22:00,0.69915,0.69927,0.69915,0.69919,131900003.0
2006-12-25 13:23:00,0.69925,0.69933,0.69913,0.69933,117800000.0
2006-12-25 13:24:00,0.69928,0.69936,0.69913,0.69913,107700000.0
2006-12-25 13:25:00,0.69923,0.69923,0.69916,0.69917,73099999.0
2006-12-25 13:26:00,0.69923,0.69932,0.69897,0.69919,134500001.0
2006-12-25 13:27:00,0.69922,0.69934,0.69918,0.69922,109000002.0
2006-12-25 13:28:00,0.69927,0.69929,0.69918,0.69921,81300000.0
2006-12-25 13:29:00,0.69922,0.69931,0.69921,0.69923,120999999.0
2006-12-25 13:30:00,0.69917,0.6993,0.69912,0.69919,126100000.0
2006-12-25 13:31:00,0.69915,0.69927,0.69915,0.69925,67799999.0
2006-12-25 13:32:00,0.6992,0.69927,0.69918,0.69918,129599998.0
2006-12-25 13:33:00,0.69922,0.69922,0.6991,0.6991,111000004.0
2006-12-25 13:34:00,0.69913,0.69917,0.69911,0.69911,93100001.0
2006-12-25 13:35:00,0.69923,0.69935,0.6992,0.69928,105200000.0
2006-12-25 13:36:00,0.69928,0.69931,0.69919,0.6993,100399999.0
2006-12-25 13:37:00,0.69932,0.69934,0.69918,0.6992,114199999.0
2006-12-25 13:38:00,0.69933,0.69936,0.69926,0.69928,147200000.0
2006-12-25 13:39:00,0.69927,0.69933,0.69922,0.69922,81599999.0
2006-12-25 13:40:00,0.69918,0.6993,0.69912,0.6993,59800000.0
2006-12-25 13:41:00,0.69924,0.69936,0.69907,0.69936,186099998.0
2006-12-25 13:42:00,0.6993,0.6993,0.69907,0.69907,67300000.0
2006-12-25 13:43:00,0.69925,0.69925,0.69919,0.69919,67400002.0
2006-12-25 13:44:00,0.69918,0.69922,0.69902,0.69917,123199997.0
2006-12-25 13:45:00,0.69919,0.69932,0.69913,0.69932,104499999.0
2006-12-25 13:46:00,0.69928,0.69928,0.69917,0.69925,82500000.0
2006-12-25 13:47:00,0.69925,0.69925,0.6992,0.69925,77699999.0
2006-12-25 13:48:00,0.69922,0.69937,0.69917,0.69917,40499999.0
2006-12-25 13:49:00,0.69924,0.69924,0.69913,0.69913,58099998.0
2006-12-25 13:50:00,0.6992,0.69929,0.69916,0.69925,85400000.0
2006-12-25 13:51:00,0.69914,0.69923,0.69911,0.69923,91499999.0
2006-12-25 13:52:00,0.69927,0.69927,0.69914,0.69914,86000000.0
2006-12-25 13:53:00,0.69924,0.69925,0.69908,0.69919,121300003.0
2006-12-25 13:54:00,0.69918,0.69929,0.69909,0.69929,83999998.0
2006-12-25 13:55:00,0.69928,0.69937,0.69921,0.69922,73000002.0
2006-12-25 13:56:00,0.69916,0.69933,0.69913,0.69913,113100000.0
2006-12-25 13:57:00,0.69922,0.69928,0.69916,0.69925,113900000.0
2006-12-25 13:58:00,0.69922,0.69922,0.69912,0.69912,33600000.0
2006-12-25 13:59:00,0.69922,0.69928,0.69915,0.69915,84500000.0
2006-12-25 14:00:00,0.69915,0.69929,0.69895,0.6992,152999999.0
2006-12-25 14:01:00,0.6992,0.69923,0.69912,0.69912,88300000.0
2006-12-25 14:02:00,0.6992,0.69925,0.69917,0.69925,51799999.0
2006-12-25 14:03:00,0.69929,0.69941,0.69926,0.6993,84700000.0
2006-12-25 14:04:00,0.69934,0.69934,0.6992,0.69923,88600001.0
2006-12-25 14:05:00,0.6992,0.69937,0.6992,0.69928,113299999.0
2006-12-25 14:06:00,0.69932,0.69932,0.69919,0.6992,110900000.0
2006-12-25 14:07:00,0.6992,0.69932,0.6992,0.6993,40700000.0
2006-12-25 14:08:00,0.69915,0.69926,0.69907,0.69926,102900001.0
2006-12-25 14:09:00,0.69927,0.6993,0.6992,0.69924,124800000.0
2006-12-25 14:10:00,0.69923,0.69927,0.69921,0.69922,111800000.0
2006-12-25 14:11:00,0.69927,0.69931,0.69916,0.69917,119000000.0
2006-12-25 14:12:00,0.69912,0.69927,0.69912,0.69927,57100000.0
2006-12-25 14:13:00,0.69917,0.69922,0.69905,0.69918,123100001.0
2006-12-25 14:14:00,0.6992,0.6993,0.69912,0.69916,81999999.0
2006-12-25 14:15:00,0.69895,0.69895,0.69865,0.69885,56600000.0
2006-12-25 14:16:00,0.69895,0.69911,0.6988,0.69889,125700002.0
2006-12-25 14:17:00,0.69883,0.69883,0.69862,0.69866,67100000.0
2006-12-25 14:18:00,0.69868,0.69914,0.69868,0.69868,102099998.0
2006-12-25 14:19:00,0.69865,0.69917,0.69865,0.69917,128300000.0
2006-12-25 14:20:00,0.69884,0.69906,0.69874,0.69898,186399996.0
2006-12-25 14:21:00,0.69904,0.69913,0.69868,0.69873,175300000.0
2006-12-25 14:22:00,0.69879,0.6991,0.69872,0.69882,103599999.0
2006-12-25 14:23:00,0.69882,0.69885,0.69859,0.69873,162000000.0
2006-12-25 14:24:00,0.69874,0.69906,0.69868,0.69883,62699999.0
2006-12-25 14:25:00,0.69873,0.69888,0.6987,0.69873,112100000.0
2006-12-25 14:26:00,0.69869,0.69903,0.69869,0.69894,95900002.0
2006-12-25 14:27:00,0.69902,0.6991,0.69873,0.69873,63200000.0
2006-12-25 14:28:00,0.69888,0.69904,0.69844,0.6988,165199999.0
2006-12-25 14:29:00,0.69875,0.69875,0.6986,0.69868,68800000.0
2006-12-25 14:30:00,0.69886,0.69899,0.69885,0.69895,72000000.0
2006-12-25 14:31:00,0.69899,0.69908,0.69899,0.69906,87100000.0
2006-12-25 14:32:00,0.69905,0.69906,0.69892,0.69901,88599999.0
2006-12-25 14:33:00,0.69907,0.69909,0.69892,0.69892,64500000.0
2006-12-25 14:34:00,0.69899,0.69912,0.69887,0.69912,85699997.0
2006-12-25 14:35:00,0.69908,0.69909,0.69902,0.69902,45400000.0
2006-12-25 14:36:00,0.69907,0.69913,0.69905,0.69913,56199999.0
2006-12-25 14:37:00,0.69909,0.69913,0.69904,0.69908,90500000.0
2006-12-25 14:38:00,0.69903,0.69903,0.69902,0.69902,11200000.0
2006-12-25 14:39:00,0.69885,0.69907,0.69885,0.69904,150300000.0
2006-12-25 14:40:00,0.69901,0.69909,0.69901,0.69906,100300000.0
2006-12-25 14:41:00,0.69902,0.6991,0.69898,0.69902,88200001.0
2006-12-25 14:42:00,0.699,0.6991,0.69894,0.69902,101500003.0
2006-12-25 14:43:00,0.699,0.69907,0.69893,0.69906,51800000.0
2006-12-25 14:44:00,0.69895,0.69917,0.69895,0.69917,71099999.0
2006-12-25 14:45:00,0.6991,0.6991,0.69905,0.69908,75399997.0
2006-12-25 14:46:00,0.69904,0.6991,0.69891,0.69897,161500004.0
2006-12-25 14:47:00,0.69897,0.69909,0.69892,0.69892,108600000.0
2006-12-25 14:49:00,0.69907,0.69911,0.69902,0.69908,72300000.0
2006-12-25 14:50:00,0.69912,0.69912,0.69895,0.699,87600000.0
2006-12-25 14:51:00,0.69899,0.69905,0.69894,0.69895,87000000.0
2006-12-25 14:52:00,0.69894,0.69907,0.69887,0.69887,80400002.0
2006-12-25 14:53:00,0.69898,0.69898,0.69879,0.69893,111000002.0
2006-12-25 14:54:00,0.69893,0.69905,0.6989,0.69903,60100001.0
2006-12-25 14:55:00,0.699,0.69905,0.69896,0.69902,115400000.0
2006-12-25 14:56:00,0.69901,0.69912,0.69901,0.69906,63399998.0
2006-12-25 14:57:00,0.69903,0.69914,0.69899,0.69899,109099998.0
2006-12-25 14:58:00,0.6989,0.69906,0.69887,0.69887,64700000.0
2006-12-25 14:59:00,0.69898,0.69898,0.69893,0.69893,71000000.0
2006-12-25 15:00:00,0.69894,0.69907,0.6989,0.69893,100299999.0
2006-12-25 15:01:00,0.69897,0.69931,0.69897,0.69919,166700000.0
2006-12-25 15:02:00,0.69929,0.69937,0.69913,0.69913,127300001.0
2006-12-25 15:03:00,0.69943,0.69954,0.69936,0.69939,105400000.0
2006-12-25 15:04:00,0.69934,0.69948,0.69934,0.69946,76200001.0
2006-12-25 15:05:00,0.69942,0.6995,0.69941,0.69943,27400000.0
2006-12-25 15:06:00,0.69942,0.69943,0.69924,0.69938,126800001.0
2006-12-25 15:07:00,0.69947,0.69948,0.69922,0.6994,125999999.0
2006-12-25 15:08:00,0.69941,0.69941,0.69916,0.69916,95200000.0
2006-12-25 15:09:00,0.69939,0.69948,0.69937,0.69941,69200000.0
2006-12-25 15:10:00,0.69944,0.69948,0.69941,0.69947,60500000.0
2006-12-25 15:11:00,0.69942,0.69946,0.69942,0.69944,61700001.0
2006-12-25 15:12:00,0.69952,0.69952,0.69939,0.6994,93399999.0
2006-12-25 15:13:00,0.69942,0.69947,0.69937,0.69937,74900000.0
2006-12-25 15:14:00,0.69951,0.69951,0.69941,0.69946,64200000.0
2006-12-25 15:15:00,0.69947,0.69949,0.6994,0.69946,122100000.0
2006-12-25 15:16:00,0.69941,0.69951,0.69941,0.69948,75500000.0
2006-12-25 15:17:00,0.69933,0.69957,0.69933,0.69957,97500000.0
2006-12-25 15:18:00,0.6994,0.69949,0.6994,0.69943,41900000.0
2006-12-25 15:19:00,0.69953,0.69953,0.69945,0.69947,86899999.0
2006-12-25 15:20:00,0.69937,0.69937,0.69911,0.69918,104300000.0
2006-12-25 15:21:00,0.69917,0.69921,0.69904,0.69904,48300000.0
2006-12-25 15:22:00,0.6991,0.69917,0.6991,0.69915,51800000.0
2006-12-25 15:23:00,0.69916,0.69919,0.69903,0.69903,111599999.0
2006-12-25 15:24:00,0.69911,0.69914,0.69899,0.69909,143399999.0
2006-12-25 15:25:00,0.69917,0.6992,0.69909,0.69909,151200001.0
2006-12-25 15:26:00,0.699,0.69917,0.699,0.6991,137500002.0
2006-12-25 15:27:00,0.69905,0.69915,0.69902,0.69902,92299999.0
2006-12-25 15:28:00,0.69899,0.69922,0.69899,0.69905,46200000.0
2006-12-25 15:29:00,0.69905,0.69934,0.69905,0.69921,83300002.0
2006-12-25 15:30:00,0.69922,0.69922,0.6991,0.6991,47700001.0
2006-12-25 15:31:00,0.69918,0.69931,0.69914,0.69931,107500003.0
2006-12-25 15:32:00,0.6993,0.6993,0.69907,0.69907,25700000.0
2006-12-25 15:33:00,0.69914,0.69914,0.69911,0.69911,45499999.0
2006-12-25 15:34:00,0.69918,0.69929,0.69906,0.69922,83800000.0
2006-12-25 15:35:00,0.69913,0.69924,0.69913,0.69924,99399997.0
2006-12-25 15:36:00,0.69916,0.69927,0.69915,0.69915,69500000.0
2006-12-25 15:37:00,0.69914,0.69926,0.6991,0.6991,77200000.0
2006-12-25 15:39:00,0.69922,0.69929,0.69919,0.69927,106099999.0
2006-12-25 15:40:00,0.69926,0.69933,0.69902,0.69902,86899998.0
2006-12-25 15:41:00,0.69922,0.69931,0.69919,0.69923,70899999.0
2006-12-25 15:42:00,0.6992,0.69928,0.69913,0.69918,78500000.0
2006-12-25 15:43:00,0.69929,0.69929,0.69921,0.69922,81300002.0
2006-12-25 15:44:00,0.69927,0.6993,0.69917,0.6992,124000000.0
2006-12-25 15:45:00,0.69926,0.69928,0.69913,0.6992,94200000.0
2006-12-25 15:46:00,0.69931,0.69932,0.6991,0.6991,66999999.0
2006-12-25 15:47:00,0.69918,0.69918,0.69915,0.69915,58400000.0
2006-12-25 15:48:00,0.6991,0.69925,0.69909,0.69925,89600001.0
2006-12-25 15:49:00,0.69921,0.6993,0.69911,0.6993,104599999.0
2006-12-25 15:50:00,0.69921,0.69925,0.6992,0.69921,102099999.0
2006-12-25 15:51:00,0.69915,0.69921,0.69911,0.69918,96000000.0
2006-12-25 15:52:00,0.69908,0.6993,0.69908,0.69915,102900000.0
2006-12-25 15:53:00,0.6991,0.69925,0.6991,0.6992,150300000.0
2006-12-25 15:54:00,0.69927,0.69927,0.69923,0.69923,44600000.0
2006-12-25 15:55:00,0.69926,0.69928,0.69908,0.69908,83299999.0
2006-12-25 15:56:00,0.69912,0.6992,0.69906,0.69919,46699999.0
2006-12-25 15:57:00,0.69927,0.69931,0.69909,0.69909,63200000.0
2006-12-25 15:58:00,0.69929,0.69931,0.69929,0.69931,24000000.0
2006-12-25 15:59:00,0.69926,0.69926,0.6991,0.69922,45200000.0
2006-12-25 16:00:00,0.6991,0.69927,0.6991,0.69923,72500000.0
2006-12-25 16:01:00,0.6992,0.6993,0.69912,0.6992,104400000.0
2006-12-25 16:02:00,0.69918,0.69918,0.69914,0.69914,66799999.0
2006-12-25 16:03:00,0.69917,0.69929,0.69912,0.69912,95600000.0
2006-12-25 16:04:00,0.69926,0.69927,0.6992,0.69921,58200000.0
2006-12-25 16:05:00,0.69908,0.69923,0.69908,0.69923,25100000.0
2006-12-25 16:06:00,0.69932,0.69932,0.69915,0.69932,94499998.0
2006-12-25 16:07:00,0.69925,0.69929,0.69916,0.69921,67600000.0
2006-12-25 16:08:00,0.69925,0.69927,0.69912,0.69912,113900000.0
2006-12-25 16:09:00,0.6991,0.69927,0.6991,0.69919,49200000.0
2006-12-25 16:10:00,0.69922,0.69922,0.69899,0.69917,88300000.0
2006-12-25 16:11:00,0.69919,0.69927,0.69912,0.69925,134399999.0
2006-12-25 16:12:00,0.69926,0.69926,0.69916,0.69924,136000004.0
2006-12-25 16:13:00,0.69911,0.69924,0.69911,0.6992,121500001.0
2006-12-25 16:14:00,0.69929,0.69936,0.69923,0.69923,34099999.0
2006-12-25 16:15:00,0.69915,0.69931,0.69915,0.69924,170499998.0
2006-12-25 16:16:00,0.69934,0.69934,0.69905,0.69924,70100000.0
2006-12-25 16:17:00,0.69926,0.69936,0.69926,0.69927,77200000.0
2006-12-25 16:18:00,0.69926,0.69933,0.69918,0.69918,84099999.0
2006-12-25 16:19:00,0.69914,0.69928,0.69904,0.69923,99000000.0
2006-12-25 16:20:00,0.69926,0.69926,0.69917,0.69925,66400001.0
2006-12-25 16:21:00,0.6991,0.69926,0.6991,0.69912,104299998.0
2006-12-25 16:22:00,0.69915,0.69929,0.69915,0.69919,130899999.0
2006-12-25 16:23:00,0.69918,0.6993,0.69918,0.69923,78099999.0
2006-12-25 16:24:00,0.69938,0.69938,0.69927,0.69929,44200000.0
2006-12-25 16:25:00,0.6993,0.69938,0.69922,0.69928,62999999.0
2006-12-25 16:26:00,0.69916,0.69929,0.69916,0.69925,92000001.0
2006-12-25 16:27:00,0.69929,0.69935,0.69924,0.69934,71399999.0
2006-12-25 16:28:00,0.69905,0.69932,0.69905,0.69925,86700000.0
2006-12-25 16:29:00,0.69927,0.69931,0.69923,0.69931,84800001.0
2006-12-25 16:30:00,0.69929,0.69936,0.69922,0.69922,114500000.0
2006-12-25 16:31:00,0.69922,0.69929,0.69917,0.69917,68900001.0
2006-12-25 16:32:00,0.6992,0.69929,0.69916,0.69916,167899997.0
2006-12-25 16:33:00,0.69916,0.69933,0.69911,0.6992,151200000.0
2006-12-25 16:34:00,0.69912,0.6993,0.69912,0.69919,82800000.0
2006-12-25 16:35:00,0.69919,0.69927,0.69909,0.69927,40700000.0
2006-12-25 16:36:00,0.69925,0.69935,0.69925,0.69929,106799997.0
2006-12-25 16:37:00,0.69926,0.69926,0.69906,0.69906,76600000.0
2006-12-25 16:38:00,0.69919,0.69919,0.69908,0.69917,101999999.0
2006-12-25 16:39:00,0.69918,0.69926,0.69908,0.69926,79399999.0
2006-12-25 16:40:00,0.69928,0.69928,0.69912,0.69912,47399999.0
2006-12-25 16:41:00,0.69919,0.69928,0.69919,0.69927,43500000.0
2006-12-25 16:42:00,0.69929,0.69931,0.69913,0.69913,88300000.0
2006-12-25 16:43:00,0.69918,0.69923,0.69912,0.69912,101400002.0
2006-12-25 16:44:00,0.69917,0.69924,0.69907,0.69907,99900000.0
2006-12-25 16:45:00,0.69917,0.69923,0.69914,0.69915,126700000.0
2006-12-25 16:46:00,0.69926,0.69928,0.69912,0.69928,87900001.0
2006-12-25 16:47:00,0.69933,0.69933,0.69915,0.69927,81900000.0
2006-12-25 16:48:00,0.69934,0.69934,0.69918,0.69927,87499999.0
2006-12-25 16:49:00,0.69929,0.69932,0.69922,0.69922,80900000.0
2006-12-25 16:50:00,0.69916,0.69918,0.69911,0.69918,65499999.0
2006-12-25 16:51:00,0.6993,0.6993,0.69918,0.69918,132299999.0
2006-12-25 16:52:00,0.69931,0.69931,0.69911,0.69918,94399998.0
2006-12-25 16:53:00,0.69918,0.6992,0.69916,0.6992,78500000.0
2006-12-25 16:54:00,0.69912,0.69923,0.69911,0.69923,133899999.0
2006-12-25 16:55:00,0.69917,0.69937,0.69916,0.69932,85600002.0
2006-12-25 16:56:00,0.69926,0.69929,0.69918,0.69918,54700001.0
2006-12-25 16:57:00,0.69921,0.69928,0.69914,0.69925,74100000.0
2006-12-25 16:58:00,0.69925,0.69931,0.69923,0.69923,133399999.0
2006-12-25 16:59:00,0.69915,0.69923,0.69905,0.69918,99299998.0
2006-12-25 17:00:00,0.69921,0.69929,0.69919,0.69923,111999999.0
2006-12-25 17:01:00,0.69929,0.69932,0.69918,0.69928,76100000.0
2006-12-25 17:02:00,0.69926,0.69926,0.69915,0.6992,56999999.0
2006-12-25 17:03:00,0.69924,0.69927,0.699,0.69919,72799999.0
2006-12-25 17:04:00,0.69914,0.69926,0.69914,0.69926,51300001.0
2006-12-25 17:05:00,0.69924,0.69932,0.69916,0.69919,86200000.0
2006-12-25 17:06:00,0.69913,0.69925,0.69904,0.69919,81300001.0
2006-12-25 17:07:00,0.69923,0.69927,0.69917,0.69927,61400000.0
2006-12-25 17:08:00,0.69918,0.69926,0.6991,0.6991,78200001.0
2006-12-25 17:09:00,0.69921,0.69935,0.69907,0.69935,98600000.0
2006-12-25 17:10:00,0.69931,0.69931,0.6991,0.6991,51800000.0
2006-12-25 17:11:00,0.69887,0.69921,0.69887,0.69921,46100000.0
2006-12-25 17:12:00,0.69927,0.69929,0.69917,0.69924,131299999.0
2006-12-25 17:13:00,0.69927,0.6993,0.6992,0.6992,72900000.0
2006-12-25 17:14:00,0.69908,0.69932,0.69908,0.69932,138100003.0
2006-12-25 17:15:00,0.6993,0.6993,0.69915,0.69915,68599999.0
2006-12-25 17:16:00,0.69923,0.69934,0.69918,0.69924,68600001.0
2006-12-25 17:17:00,0.69921,0.69926,0.69914,0.6992,68000000.0
2006-12-25 17:18:00,0.69919,0.69932,0.69918,0.69932,74300000.0
2006-12-25 17:19:00,0.69931,0.69931,0.69915,0.69915,60200000.0
2006-12-25 17:20:00,0.69931,0.69931,0.69918,0.69927,83300001.0
2006-12-25 17:21:00,0.69925,0.69928,0.69919,0.69923,60700000.0
2006-12-25 17:22:00,0.69913,0.69929,0.69911,0.69929,36400000.0
2006-12-25 17:23:00,0.69927,0.69933,0.69918,0.69933,72300000.0
2006-12-25 17:24:00,0.6993,0.6993,0.69911,0.69918,73800001.0
2006-12-25 17:25:00,0.69911,0.69923,0.69909,0.69923,87099999.0
2006-12-25 17:26:00,0.69921,0.69921,0.69913,0.69913,24600000.0
2006-12-25 17:27:00,0.69923,0.69931,0.69912,0.69931,45500000.0
2006-12-25 17:28:00,0.69919,0.69925,0.69913,0.69925,84000001.0
2006-12-25 17:29:00,0.69942,0.69956,0.69942,0.69955,89000001.0
2006-12-25 17:30:00,0.6995,0.6995,0.69935,0.6994,83899999.0
2006-12-25 17:31:00,0.69943,0.69947,0.69941,0.69941,84300000.0
2006-12-25 17:32:00,0.69945,0.69945,0.69935,0.69935,77600001.0
2006-12-25 17:33:00,0.69944,0.69948,0.69943,0.69948,64900000.0
2006-12-25 17:34:00,0.69948,0.69952,0.69933,0.69933,49100000.0
2006-12-25 17:35:00,0.69931,0.6994,0.69931,0.69939,47900000.0
2006-12-25 17:36:00,0.69947,0.69957,0.69943,0.69947,73100000.0
2006-12-25 17:37:00,0.6995,0.6995,0.6994,0.6994,88000000.0
2006-12-25 17:38:00,0.6994,0.69945,0.6994,0.69945,37400001.0
2006-12-25 17:39:00,0.6995,0.69954,0.6995,0.69954,43700000.0
2006-12-25 17:40:00,0.69937,0.69949,0.69937,0.69937,78200000.0
2006-12-25 17:41:00,0.69932,0.69947,0.69932,0.69941,86200000.0
2006-12-25 17:42:00,0.69939,0.69947,0.69932,0.69947,78300000.0
2006-12-25 17:43:00,0.6995,0.6995,0.69928,0.69939,67700000.0
2006-12-25 17:44:00,0.69944,0.69944,0.69934,0.69937,36800000.0
2006-12-25 17:45:00,0.69937,0.69942,0.69919,0.6994,88600001.0
2006-12-25 17:46:00,0.69952,0.69952,0.69925,0.69945,95700000.0
2006-12-25 17:47:00,0.69928,0.69957,0.69928,0.69944,39400000.0
2006-12-25 17:48:00,0.69946,0.69946,0.69937,0.69944,55100000.0
2006-12-25 17:49:00,0.69948,0.69948,0.6994,0.69947,51000000.0
2006-12-25 17:50:00,0.69938,0.69951,0.69938,0.69941,82900001.0
2006-12-25 17:51:00,0.6993,0.69944,0.69924,0.69924,124500000.0
2006-12-25 17:52:00,0.69938,0.69947,0.69938,0.69947,14300000.0
2006-12-25 17:53:00,0.69949,0.69956,0.69944,0.69956,118500002.0
2006-12-25 17:54:00,0.69948,0.69948,0.69936,0.69938,94800002.0
2006-12-25 17:55:00,0.6994,0.69945,0.69933,0.6994,52100000.0
2006-12-25 17:56:00,0.69938,0.69951,0.69933,0.69933,135800001.0
2006-12-25 17:57:00,0.69951,0.69951,0.69938,0.69938,59699999.0
2006-12-25 17:58:00,0.69947,0.69953,0.69947,0.69952,128299998.0
2006-12-25 17:59:00,0.69949,0.6995,0.69936,0.6994,143100000.0
2006-12-25 18:00:00,0.69937,0.69951,0.69933,0.69945,86300000.0
2006-12-25 18:01:00,0.69939,0.6994,0.69931,0.69937,77300000.0
2006-12-25 18:02:00,0.69943,0.69946,0.69931,0.69946,51099999.0
2006-12-25 18:03:00,0.69948,0.69953,0.69934,0.69936,282399997.0
2006-12-25 18:04:00,0.69935,0.69948,0.69935,0.69945,209999999.0
2006-12-25 18:05:00,0.69953,0.69963,0.6994,0.6994,290499996.0
2006-12-25 18:06:00,0.69947,0.69949,0.69939,0.6994,139799999.0
2006-12-25 18:07:00,0.69931,0.6995,0.69931,0.69935,216899998.0
2006-12-25 18:08:00,0.69931,0.69946,0.69931,0.69931,63799999.0
2006-12-25 18:09:00,0.69939,0.69945,0.69924,0.69944,181999999.0
2006-12-25 18:10:00,0.69938,0.69948,0.69932,0.69939,191499998.0
2006-12-25 18:11:00,0.69943,0.69952,0.6994,0.6994,87699998.0
2006-12-25 18:12:00,0.69948,0.69948,0.69936,0.69941,134699999.0
2006-12-25 18:13:00,0.69941,0.6996,0.69934,0.69935,109599999.0
2006-12-25 18:14:00,0.69938,0.69943,0.69935,0.69943,101199999.0
2006-12-25 18:15:00,0.69939,0.69947,0.69936,0.69944,171599998.0
2006-12-25 18:16:00,0.69952,0.69952,0.69936,0.69952,327799999.0
2006-12-25 18:17:00,0.69942,0.69946,0.69934,0.69934,143400000.0
2006-12-25 18:18:00,0.69925,0.69958,0.69925,0.69943,357799998.0
2006-12-25 18:19:00,0.69942,0.69949,0.69925,0.69934,210699998.0
2006-12-25 18:20:00,0.69935,0.69951,0.69935,0.69939,89500000.0
2006-12-25 18:21:00,0.69933,0.69949,0.69933,0.69938,190200000.0
2006-12-25 18:22:00,0.69944,0.69987,0.69944,0.69985,108599998.0
2006-12-25 18:23:00,0.69993,0.7001,0.69993,0.70007,233900000.0
2006-12-25 18:24:00,0.70002,0.70007,0.69985,0.70003,194499998.0
2006-12-25 18:25:00,0.70005,0.70008,0.69997,0.7,158000001.0
2006-12-25 18:26:00,0.69994,0.70005,0.69994,0.70005,180400000.0
2006-12-25 18:27:00,0.70003,0.70023,0.70002,0.70007,280399999.0
2006-12-25 18:28:00,0.70003,0.70012,0.69996,0.70008,170700002.0
2006-12-25 18:29:00,0.70007,0.70009,0.69992,0.70005,304099999.0
2006-12-25 18:30:00,0.70002,0.70002,0.69989,0.69997,124600002.0
2006-12-25 18:31:00,0.69991,0.70001,0.6999,0.69999,211199999.0
2006-12-25 18:32:00,0.69998,0.70008,0.69996,0.70006,60400000.0
2006-12-25 18:33:00,0.70012,0.70012,0.6999,0.69999,227899999.0
2006-12-25 18:34:00,0.70009,0.70012,0.70002,0.70007,123000003.0
2006-12-25 18:35:00,0.70008,0.70008,0.69994,0.70002,99900000.0
2006-12-25 18:36:00,0.70008,0.70008,0.69993,0.69997,156899999.0
2006-12-25 18:37:00,0.69993,0.7,0.69983,0.7,116799999.0
2006-12-25 18:38:00,0.70008,0.70011,0.69993,0.70011,166399999.0
2006-12-25 18:39:00,0.7,0.70011,0.69997,0.70005,359199997.0
2006-12-25 18:40:00,0.70009,0.70012,0.69998,0.70012,89200001.0
2006-12-25 18:41:00,0.69999,0.70016,0.69989,0.69992,299900000.0
2006-12-25 18:42:00,0.69997,0.70012,0.69987,0.70012,114600001.0
2006-12-25 18:43:00,0.70007,0.70024,0.69992,0.70014,619699999.0
2006-12-25 18:44:00,0.70012,0.70012,0.69993,0.70003,261300001.0
2006-12-25 18:45:00,0.70007,0.70007,0.69981,0.70002,447799998.0
2006-12-25 18:46:00,0.7,0.70011,0.7,0.70001,127299999.0
2006-12-25 18:47:00,0.7,0.70011,0.69999,0.70011,144600001.0
2006-12-25 18:48:00,0.70013,0.70013,0.69997,0.69997,113300000.0
2006-12-25 18:49:00,0.69999,0.7001,0.69999,0.70001,132799999.0
2006-12-25 18:50:00,0.69997,0.70002,0.69989,0.70002,60500000.0
2006-12-25 18:51:00,0.69993,0.70002,0.69993,0.69995,77099999.0
2006-12-25 18:52:00,0.69998,0.7,0.69993,0.69993,126499999.0
2006-12-25 18:53:00,0.6999,0.70003,0.69986,0.70003,109899999.0
2006-12-25 18:54:00,0.69998,0.70011,0.69998,0.7,145199999.0
2006-12-25 18:55:00,0.70004,0.70004,0.69986,0.6999,139400000.0
2006-12-25 18:56:00,0.70005,0.70009,0.69995,0.69997,59700000.0
2006-12-25 18:57:00,0.70005,0.70011,0.70002,0.70003,93699999.0
2006-12-25 18:58:00,0.69998,0.70013,0.69998,0.70013,76100001.0
2006-12-25 18:59:00,0.70002,0.70019,0.70002,0.70015,227299999.0
2006-12-25 19:00:00,0.70007,0.70007,0.69992,0.7,159899998.0
2006-12-25 19:01:00,0.70006,0.70006,0.69987,0.69987,54700000.0
2006-12-25 19:02:00,0.69993,0.70008,0.69989,0.70008,60100000.0
2006-12-25 19:03:00,0.70002,0.70011,0.69993,0.69997,265500000.0
2006-12-25 19:04:00,0.69998,0.70014,0.69997,0.69997,133200000.0
2006-12-25 19:05:00,0.69996,0.70005,0.69996,0.70005,100800000.0
2006-12-25 19:06:00,0.69997,0.70007,0.69996,0.70001,276300001.0
2006-12-25 19:07:00,0.70007,0.70022,0.69992,0.69997,166100000.0
2006-12-25 19:08:00,0.70007,0.70012,0.69999,0.70007,164899999.0
2006-12-25 19:09:00,0.70003,0.70003,0.6999,0.69994,118099999.0
2006-12-25 19:10:00,0.70002,0.70003,0.69995,0.7,106200000.0
2006-12-25 19:11:00,0.69996,0.70009,0.69996,0.70002,120599999.0
2006-12-25 19:12:00,0.69998,0.70009,0.6999,0.69999,123400001.0
2006-12-25 19:13:00,0.69997,0.70007,0.69996,0.70002,49699999.0
2006-12-25 19:14:00,0.70007,0.70014,0.70006,0.7001,83600000.0
2006-12-25 19:15:00,0.7001,0.70011,0.70006,0.70007,87100001.0
2006-12-25 19:16:00,0.69992,0.70003,0.69992,0.70003,58899998.0
2006-12-25 19:17:00,0.70003,0.70011,0.69991,0.70005,95299998.0
2006-12-25 19:18:00,0.70006,0.70012,0.69999,0.70012,61300000.0
2006-12-25 19:19:00,0.70001,0.7001,0.69994,0.7001,66500000.0
2006-12-25 19:20:00,0.70008,0.70015,0.7,0.7001,99599999.0
2006-12-25 19:21:00,0.70006,0.70008,0.69989,0.69992,124800000.0
2006-12-25 19:22:00,0.6999,0.70001,0.6999,0.69997,98099999.0
2006-12-25 19:23:00,0.69991,0.70008,0.69991,0.69998,93299998.0
2006-12-25 19:24:00,0.70008,0.7001,0.69952,0.69952,51200000.0
2006-12-25 19:25:00,0.69957,0.69986,0.69947,0.69986,133700000.0
2006-12-25 19:26:00,0.69981,0.69992,0.69981,0.69992,57000000.0
2006-12-25 19:27:00,0.69983,0.69988,0.69968,0.69973,172699999.0
2006-12-25 19:28:00,0.69997,0.69997,0.69976,0.69983,195900000.0
2006-12-25 19:29:00,0.69978,0.69989,0.69976,0.69981,79700000.0
2006-12-25 19:30:00,0.69984,0.69984,0.69975,0.69977,77499999.0
2006-12-25 19:31:00,0.69983,0.69986,0.69973,0.69986,34500000.0
2006-12-25 19:32:00,0.69985,0.69994,0.69975,0.69975,115500000.0
2006-12-25 19:33:00,0.69969,0.69988,0.69969,0.69986,67699999.0
2006-12-25 19:34:00,0.69987,0.69991,0.69977,0.69987,178099997.0
2006-12-25 19:35:00,0.69978,0.69991,0.69973,0.69985,212600002.0
2006-12-25 19:36:00,0.69981,0.6999,0.69971,0.69978,143700000.0
2006-12-25 19:37:00,0.69983,0.6999,0.69968,0.69968,85300000.0
2006-12-25 19:38:00,0.69988,0.69991,0.69984,0.69984,86699999.0
2006-12-25 19:39:00,0.69985,0.6999,0.69971,0.69978,247199999.0
2006-12-25 19:40:00,0.69986,0.69995,0.69975,0.69985,149399998.0
2006-12-25 19:41:00,0.69988,0.7,0.69988,0.69992,94799999.0
2006-12-25 19:42:00,0.69992,0.69995,0.69987,0.69987,113100000.0
2006-12-25 19:43:00,0.69983,0.69991,0.69969,0.6997,117000000.0
2006-12-25 19:44:00,0.6998,0.6999,0.69966,0.69975,134500000.0
2006-12-25 19:45:00,0.69985,0.69998,0.69975,0.69978,100300002.0
2006-12-25 19:46:00,0.69991,0.69991,0.69977,0.69977,66100000.0
2006-12-25 19:47:00,0.69982,0.69985,0.6998,0.69985,69300000.0
2006-12-25 19:48:00,0.69981,0.69986,0.69977,0.69978,95599998.0
2006-12-25 19:49:00,0.69983,0.69985,0.69953,0.69953,113900000.0
2006-12-25 19:50:00,0.69974,0.69988,0.69974,0.6998,129099999.0
2006-12-25 19:51:00,0.69993,0.69997,0.69985,0.69985,111100000.0
2006-12-25 19:53:00,0.69995,0.69995,0.69979,0.6998,104599999.0
2006-12-25 19:54:00,0.6998,0.69992,0.6998,0.69986,163100001.0
2006-12-25 19:55:00,0.69978,0.6999,0.69978,0.69985,177400000.0
2006-12-25 19:56:00,0.69982,0.69993,0.69979,0.6998,287500002.0
2006-12-25 19:57:00,0.69988,0.69991,0.69983,0.6999,182400002.0
2006-12-25 19:58:00,0.69991,0.69991,0.6997,0.69985,275600000.0
2006-12-25 19:59:00,0.6999,0.69993,0.69969,0.69969,144099997.0
2006-12-25 20:00:00,0.69967,0.69992,0.69966,0.69976,247800000.0
2006-12-25 20:01:00,0.69982,0.69985,0.69977,0.69983,144800000.0
2006-12-25 20:02:00,0.69991,0.69991,0.6998,0.6998,72200001.0
2006-12-25 20:03:00,0.69988,0.69988,0.69973,0.69978,103500001.0
2006-12-25 20:04:00,0.69978,0.69986,0.6997,0.69982,165299999.0
2006-12-25 20:05:00,0.69996,0.69996,0.6998,0.69992,155300000.0
2006-12-25 20:06:00,0.6999,0.69992,0.69979,0.69992,329400002.0
2006-12-25 20:07:00,0.69992,0.69993,0.69973,0.69973,71099999.0
2006-12-25 20:08:00,0.69983,0.69993,0.69983,0.69985,60600000.0
2006-12-25 20:09:00,0.69978,0.69985,0.69954,0.69978,125799999.0
2006-12-25 20:10:00,0.69975,0.69986,0.69975,0.6998,131900002.0
2006-12-25 20:11:00,0.69973,0.69987,0.69973,0.69987,61500001.0
2006-12-25 20:12:00,0.69992,0.69992,0.69979,0.69988,99500000.0
2006-12-25 20:13:00,0.69995,0.69995,0.69954,0.6998,74800000.0
2006-12-25 20:14:00,0.69986,0.69995,0.69973,0.69995,145900000.0
2006-12-25 20:15:00,0.69986,0.69986,0.69979,0.69984,84399999.0
2006-12-25 20:16:00,0.69988,0.69999,0.69976,0.69976,347499998.0
2006-12-25 20:17:00,0.69972,0.6999,0.69972,0.69978,278800000.0
2006-12-25 20:18:00,0.69972,0.69988,0.69971,0.69985,106400001.0
2006-12-25 20:19:00,0.69984,0.69984,0.69974,0.69977,101200002.0
2006-12-25 20:20:00,0.69983,0.69983,0.6997,0.69973,63799999.0
2006-12-25 20:21:00,0.69973,0.69982,0.69973,0.69982,67699999.0
2006-12-25 20:22:00,0.69987,0.6999,0.69973,0.69982,143500001.0
2006-12-25 20:23:00,0.69983,0.69995,0.69969,0.69995,92999998.0
2006-12-25 20:24:00,0.6999,0.6999,0.69955,0.69983,117400000.0
2006-12-25 20:25:00,0.69993,0.69993,0.69976,0.69986,115899999.0
2006-12-25 20:26:00,0.69989,0.69989,0.69972,0.69979,97200001.0
2006-12-25 20:27:00,0.6998,0.69991,0.69973,0.69991,90800000.0
2006-12-25 20:28:00,0.69992,0.69992,0.69978,0.69978,59900001.0
2006-12-25 20:29:00,0.69977,0.69994,0.69973,0.69984,256499999.0
2006-12-25 20:30:00,0.69986,0.69992,0.69978,0.69992,315100000.0
2006-12-25 20:31:00,0.69989,0.69993,0.69981,0.69993,245700002.0
2006-12-25 20:32:00,0.69981,0.69986,0.69978,0.69981,86700000.0
2006-12-25 20:33:00,0.69978,0.69989,0.69971,0.69971,162900001.0
2006-12-25 20:34:00,0.69981,0.69983,0.69971,0.69983,82300000.0
2006-12-25 20:35:00,0.6999,0.6999,0.69974,0.69978,51800000.0
2006-12-25 20:36:00,0.69976,0.69985,0.69962,0.69965,211599998.0
2006-12-25 20:37:00,0.69969,0.7,0.69967,0.69986,179100001.0
2006-12-25 20:38:00,0.69979,0.69979,0.69967,0.69978,218000002.0
2006-12-25 20:39:00,0.69983,0.69989,0.69978,0.6998,106199999.0
2006-12-25 20:40:00,0.69978,0.69988,0.69965,0.69978,239800003.0
2006-12-25 20:41:00,0.6998,0.69991,0.69977,0.69986,133200000.0
2006-12-25 20:42:00,0.69981,0.69989,0.69973,0.69973,81500000.0
2006-12-25 20:43:00,0.69972,0.69996,0.69972,0.6998,129599999.0
2006-12-25 20:44:00,0.69986,0.69986,0.69969,0.69984,113700000.0
2006-12-25 20:45:00,0.69979,0.69987,0.6997,0.69983,61000000.0
2006-12-25 20:46:00,0.69989,0.69989,0.69964,0.69964,45000000.0
2006-12-25 20:47:00,0.69974,0.69988,0.69974,0.69981,65700001.0
2006-12-25 20:48:00,0.69981,0.69989,0.69975,0.69975,127400000.0
2006-12-25 20:49:00,0.69975,0.69984,0.69963,0.69977,89900000.0
2006-12-25 20:50:00,0.69983,0.69991,0.69973,0.69976,101100001.0
2006-12-25 20:51:00,0.69977,0.69989,0.69975,0.69975,78800000.0
2006-12-25 20:52:00,0.69973,0.69991,0.69973,0.69982,73900000.0
2006-12-25 20:53:00,0.69993,0.69993,0.6998,0.69987,288800001.0
2006-12-25 20:54:00,0.69986,0.69986,0.69971,0.69985,183299999.0
2006-12-25 20:55:00,0.69985,0.69992,0.69981,0.69981,83499999.0
2006-12-25 20:56:00,0.69977,0.69997,0.69964,0.69986,91799998.0
2006-12-25 20:57:00,0.69972,0.69988,0.69962,0.69979,36700000.0
2006-12-25 20:58:00,0.69979,0.69988,0.69976,0.69982,238400003.0
2006-12-25 20:59:00,0.6999,0.69997,0.69982,0.6999,197500001.0
2006-12-25 21:00:00,0.69981,0.69992,0.69981,0.69983,206500002.0
2006-12-25 21:01:00,0.6997,0.69983,0.6997,0.69982,118300000.0
2006-12-25 21:02:00,0.69972,0.69982,0.69972,0.69972,103300001.0
2006-12-25 21:03:00,0.69977,0.69996,0.69973,0.69996,128899999.0
2006-12-25 21:04:00,0.69987,0.69987,0.69977,0.6998,61799999.0
2006-12-25 21:05:00,0.69992,0.69996,0.6998,0.69982,138000001.0
2006-12-25 21:06:00,0.69974,0.69987,0.69974,0.69978,126199999.0
2006-12-25 21:07:00,0.69978,0.70015,0.69974,0.69986,111100000.0
2006-12-25 21:08:00,0.69983,0.69992,0.69976,0.69976,109399999.0
2006-12-25 21:09:00,0.6997,0.69985,0.69965,0.69975,102099998.0
2006-12-25 21:10:00,0.69974,0.6999,0.69974,0.69986,65600000.0
2006-12-25 21:11:00,0.69976,0.69976,0.69973,0.69973,30400000.0
2006-12-25 21:12:00,0.69975,0.69985,0.69973,0.69973,102400001.0
2006-12-25 21:13:00,0.69973,0.69987,0.69973,0.69981,96799999.0
2006-12-25 21:14:00,0.69982,0.69988,0.69975,0.69988,99899998.0
2006-12-25 21:15:00,0.69988,0.69991,0.69974,0.69977,193399997.0
2006-12-25 21:16:00,0.69985,0.69985,0.69963,0.6998,102400000.0
2006-12-25 21:17:00,0.69984,0.69993,0.69969,0.69993,172300001.0
2006-12-25 21:18:00,0.69992,0.69993,0.69978,0.6999,177599999.0
2006-12-25 21:19:00,0.69991,0.69991,0.69969,0.69978,130200000.0
2006-12-25 21:20:00,0.69992,0.69995,0.69974,0.69984,184699999.0
2006-12-25 21:21:00,0.69983,0.69983,0.69968,0.69976,75800000.0
2006-12-25 21:22:00,0.69988,0.69994,0.6998,0.6999,115799998.0
2006-12-25 21:23:00,0.69981,0.69987,0.69969,0.69985,168499997.0
2006-12-25 21:24:00,0.69985,0.69987,0.69976,0.69979,74800000.0
2006-12-25 21:25:00,0.69977,0.69983,0.69977,0.69978,131100000.0
2006-12-25 21:26:00,0.69976,0.69991,0.69972,0.69986,116399998.0
2006-12-25 21:27:00,0.69986,0.69987,0.69973,0.69985,87699999.0
2006-12-25 21:28:00,0.69988,0.69992,0.69986,0.69992,20000000.0
2006-12-25 21:29:00,0.69983,0.69987,0.69956,0.69976,124900002.0
2006-12-25 21:30:00,0.6998,0.69985,0.69969,0.69984,188399999.0
2006-12-25 21:31:00,0.69989,0.69989,0.69986,0.69986,19900000.0
2006-12-25 21:32:00,0.69987,0.69987,0.69978,0.6998,59800001.0
2006-12-25 21:33:00,0.69978,0.69992,0.69977,0.69992,79600001.0
2006-12-25 21:34:00,0.69993,0.69993,0.69965,0.69972,135499998.0
2006-12-25 21:35:00,0.69972,0.69981,0.69972,0.69978,255200001.0
2006-12-25 21:36:00,0.6998,0.6999,0.6997,0.69985,225099999.0
2006-12-25 21:37:00,0.69974,0.6999,0.69974,0.69985,126000001.0
2006-12-25 21:38:00,0.69983,0.69985,0.69976,0.69981,103699999.0
2006-12-25 21:39:00,0.69986,0.69995,0.6998,0.69985,109199999.0
2006-12-25 21:40:00,0.69987,0.69999,0.6998,0.69982,143200002.0
2006-12-25 21:41:00,0.69973,0.69988,0.69973,0.69985,102299998.0
2006-12-25 21:42:00,0.69984,0.69992,0.69983,0.69987,67000000.0
2006-12-25 21:43:00,0.69981,0.69992,0.69968,0.69968,48200000.0
2006-12-25 21:44:00,0.69985,0.69991,0.69973,0.69973,70700000.0
2006-12-25 21:45:00,0.69978,0.69981,0.69968,0.69977,111500001.0
2006-12-25 21:46:00,0.69978,0.69982,0.69976,0.69982,90500000.0
2006-12-25 21:47:00,0.69985,0.69985,0.69975,0.69984,84500000.0
2006-12-25 21:48:00,0.69983,0.6999,0.69981,0.69986,90100001.0
2006-12-25 21:49:00,0.69977,0.69979,0.69963,0.69975,75799999.0
2006-12-25 21:50:00,0.69986,0.69993,0.69973,0.69975,138399998.0
2006-12-25 21:51:00,0.6997,0.69982,0.69969,0.69982,95499998.0
2006-12-25 21:52:00,0.69983,0.69997,0.69974,0.69977,45399999.0
2006-12-25 21:53:00,0.69969,0.69987,0.69969,0.69985,83700001.0
2006-12-25 21:54:00,0.69982,0.69982,0.69968,0.6997,124000000.0
2006-12-25 21:55:00,0.69972,0.69987,0.69972,0.69987,62000001.0
2006-12-25 21:56:00,0.69989,0.69989,0.69972,0.69973,64600000.0
2006-12-25 21:57:00,0.69979,0.69983,0.69968,0.69974,175299999.0
2006-12-25 21:58:00,0.69975,0.69987,0.69975,0.69986,61100000.0
2006-12-25 21:59:00,0.69978,0.69985,0.69976,0.69985,95399999.0
2006-12-25 22:00:00,0.69985,0.69992,0.69973,0.69992,109399998.0
2006-12-25 22:01:00,0.6999,0.69992,0.69979,0.69988,70799999.0
2006-12-25 22:02:00,0.69989,0.69989,0.69976,0.69986,71200000.0
2006-12-25 22:03:00,0.69992,0.69992,0.69982,0.69982,86500001.0
2006-12-25 22:04:00,0.69978,0.6998,0.69968,0.69972,98099999.0
2006-12-25 22:05:00,0.69966,0.69991,0.69966,0.69983,150099999.0
2006-12-25 22:06:00,0.69973,0.69999,0.69973,0.69983,118199999.0
2006-12-25 22:07:00,0.6998,0.69989,0.69973,0.69973,110199998.0
2006-12-25 22:08:00,0.69977,0.69999,0.69967,0.69999,44600001.0
2006-12-25 22:09:00,0.69991,0.69991,0.69974,0.69975,89200002.0
2006-12-25 22:10:00,0.69972,0.69981,0.69969,0.69972,40100000.0
2006-12-25 22:11:00,0.69964,0.69992,0.69964,0.69992,98900001.0
2006-12-25 22:12:00,0.69987,0.69987,0.69972,0.69973,116000001.0
2006-12-25 22:13:00,0.69983,0.69983,0.69973,0.6998,91400000.0
2006-12-25 22:14:00,0.69984,0.69984,0.69965,0.69974,70800000.0
2006-12-25 22:15:00,0.69977,0.69989,0.69974,0.69979,112400000.0
2006-12-25 22:16:00,0.69977,0.69986,0.69977,0.69986,60500001.0
2006-12-25 22:17:00,0.69983,0.69987,0.69971,0.69987,121400002.0
2006-12-25 22:18:00,0.69989,0.69991,0.69967,0.69967,102499999.0
2006-12-25 22:19:00,0.69977,0.69984,0.69961,0.69976,66900000.0
2006-12-25 22:20:00,0.69987,0.69991,0.69982,0.69982,63499999.0
2006-12-25 22:21:00,0.69978,0.69992,0.6997,0.69992,104600000.0
2006-12-25 22:22:00,0.69989,0.69989,0.69972,0.69975,94099999.0
2006-12-25 22:23:00,0.69974,0.70025,0.69974,0.70025,49500000.0
2006-12-25 22:24:00,0.70018,0.70032,0.70014,0.70027,168100000.0
2006-12-25 22:25:00,0.70015,0.70032,0.70015,0.70022,84100000.0
2006-12-25 22:26:00,0.70018,0.70024,0.70015,0.70024,110999998.0
2006-12-25 22:27:00,0.70013,0.70035,0.70013,0.70035,39100000.0
2006-12-25 22:28:00,0.70016,0.70022,0.70016,0.70022,54900000.0
2006-12-25 22:29:00,0.70017,0.70028,0.70017,0.7002,137800000.0
2006-12-25 22:30:00,0.70027,0.70036,0.7002,0.7002,180599999.0
2006-12-25 22:31:00,0.70021,0.7003,0.70015,0.70015,59299999.0
2006-12-25 22:32:00,0.70029,0.70031,0.70029,0.70031,15600000.0
2006-12-25 22:33:00,0.70029,0.70031,0.70027,0.70027,147099998.0
2006-12-25 22:34:00,0.70022,0.7003,0.70001,0.7003,132500001.0
2006-12-25 22:35:00,0.70028,0.70033,0.7002,0.7002,136600001.0
2006-12-25 22:36:00,0.70022,0.7003,0.70014,0.7002,120600002.0
2006-12-25 22:37:00,0.70018,0.70026,0.70016,0.70023,76299998.0
2006-12-25 22:38:00,0.70009,0.70024,0.69993,0.7002,106900000.0
2006-12-25 22:39:00,0.70018,0.70028,0.70016,0.70023,46700001.0
2006-12-25 22:40:00,0.70019,0.70027,0.70008,0.70022,142200001.0
2006-12-25 22:41:00,0.70026,0.70026,0.70005,0.70017,109000000.0
2006-12-25 22:42:00,0.70021,0.7003,0.70021,0.7003,107500000.0
2006-12-25 22:43:00,0.7001,0.70023,0.69999,0.70018,129800000.0
2006-12-25 22:44:00,0.70029,0.70036,0.70015,0.70015,197800000.0
2006-12-25 22:45:00,0.70026,0.70033,0.70013,0.70028,185200001.0
2006-12-25 22:47:00,0.70021,0.70022,0.70015,0.70015,80400000.0
2006-12-25 22:48:00,0.70009,0.70034,0.70007,0.70027,83400000.0
2006-12-25 22:49:00,0.70028,0.70028,0.70022,0.70022,34999999.0
2006-12-25 22:50:00,0.70029,0.70034,0.70004,0.70016,196699999.0
2006-12-25 22:51:00,0.70012,0.70021,0.70005,0.70007,264700000.0
2006-12-25 22:52:00,0.70017,0.70021,0.70016,0.7002,105900000.0
2006-12-25 22:53:00,0.70028,0.70028,0.7001,0.70023,90000001.0
2006-12-25 22:54:00,0.70026,0.70029,0.70009,0.70021,102199998.0
2006-12-25 22:55:00,0.70022,0.70028,0.70014,0.70017,99900000.0
2006-12-25 22:56:00,0.70027,0.70032,0.70019,0.70022,114600000.0
2006-12-25 22:57:00,0.70028,0.70041,0.70024,0.70025,177300000.0
2006-12-25 22:58:00,0.70015,0.70032,0.7001,0.70021,50300000.0
2006-12-25 22:59:00,0.7,0.70024,0.69988,0.69988,151599999.0
2006-12-25 23:00:00,0.70001,0.70042,0.70001,0.70024,102699999.0
2006-12-25 23:01:00,0.70021,0.70029,0.70004,0.70024,134799997.0
2006-12-25 23:02:00,0.70023,0.70028,0.70013,0.70025,114700000.0
2006-12-25 23:03:00,0.70019,0.70019,0.69996,0.70016,90300000.0
2006-12-25 23:04:00,0.70022,0.70023,0.70007,0.70007,61699998.0
2006-12-25 23:05:00,0.70021,0.70038,0.70013,0.70026,59700000.0
2006-12-25 23:06:00,0.70023,0.70023,0.70013,0.70023,70100000.0
2006-12-25 23:07:00,0.70022,0.70026,0.70013,0.70013,71800001.0
2006-12-25 23:08:00,0.7003,0.70032,0.70023,0.70029,98000001.0
2006-12-25 23:09:00,0.70028,0.7003,0.70019,0.70023,99100001.0
2006-12-25 23:10:00,0.70021,0.70025,0.70014,0.7002,131400001.0
2006-12-25 23:11:00,0.70022,0.70024,0.70011,0.70011,42200000.0
2006-12-25 23:12:00,0.70003,0.70023,0.70003,0.70023,116400000.0
2006-12-25 23:13:00,0.70027,0.70031,0.70016,0.70016,49300000.0
2006-12-25 23:14:00,0.7002,0.70032,0.70015,0.70015,89399996.0
2006-12-25 23:15:00,0.70012,0.70016,0.70009,0.70012,88499999.0
2006-12-25 23:16:00,0.70012,0.70022,0.70009,0.70022,28700000.0
2006-12-25 23:17:00,0.70025,0.70031,0.70002,0.70006,48600000.0
2006-12-25 23:18:00,0.70013,0.70031,0.70002,0.70031,87499997.0
2006-12-25 23:19:00,0.70022,0.70024,0.70016,0.70016,99599998.0
2006-12-25 23:20:00,0.70019,0.70036,0.70018,0.70021,113999999.0
2006-12-25 23:21:00,0.70008,0.70012,0.70008,0.70011,39400000.0
2006-12-25 23:22:00,0.70007,0.7002,0.70007,0.70015,86900000.0
2006-12-25 23:23:00,0.70014,0.70025,0.70014,0.70015,34400000.0
2006-12-25 23:24:00,0.70017,0.70027,0.70014,0.70019,90600000.0
2006-12-25 23:25:00,0.70019,0.70028,0.70014,0.70028,102000000.0
2006-12-25 23:26:00,0.70021,0.70029,0.70016,0.70023,74500000.0
2006-12-25 23:27:00,0.70024,0.70029,0.70019,0.7002,136800001.0
2006-12-25 23:28:00,0.70018,0.70029,0.70011,0.70029,69800000.0
2006-12-25 23:29:00,0.70029,0.70029,0.70011,0.70018,105200002.0
2006-12-25 23:30:00,0.70012,0.70023,0.70012,0.70023,69300000.0
2006-12-25 23:31:00,0.70018,0.7003,0.70016,0.70027,58200000.0
2006-12-25 23:32:00,0.70023,0.70028,0.70014,0.70028,50000000.0
2006-12-25 23:33:00,0.70021,0.70028,0.70013,0.70013,89100000.0
2006-12-25 23:34:00,0.70012,0.70021,0.70009,0.70012,63599999.0
2006-12-25 23:35:00,0.70017,0.70035,0.70015,0.70035,71600000.0
2006-12-25 23:36:00,0.70032,0.70032,0.70011,0.70014,69200001.0
2006-12-25 23:37:00,0.70016,0.70023,0.70014,0.70023,64400001.0
2006-12-25 23:38:00,0.70027,0.70033,0.70013,0.70024,147100000.0
2006-12-25 23:39:00,0.7001,0.70028,0.7001,0.70024,107600002.0
2006-12-25 23:40:00,0.70028,0.70028,0.70017,0.70017,10400000.0
2006-12-25 23:41:00,0.7002,0.7003,0.70016,0.7003,29400000.0
2006-12-25 23:42:00,0.70021,0.70024,0.70021,0.70024,17600000.0
2006-12-25 23:43:00,0.70027,0.7003,0.70014,0.7002,60900000.0
2006-12-25 23:44:00,0.7002,0.70026,0.7002,0.70026,20900000.0
2006-12-25 23:45:00,0.70034,0.70034,0.70009,0.70017,70100000.0
2006-12-25 23:46:00,0.70021,0.70031,0.70014,0.70031,97800000.0
2006-12-25 23:47:00,0.70032,0.70032,0.70019,0.70019,36700000.0
2006-12-25 23:48:00,0.70016,0.70024,0.70014,0.70015,62400000.0
2006-12-25 23:49:00,0.70023,0.70023,0.70007,0.7001,79100000.0
2006-12-25 23:50:00,0.70006,0.7002,0.70006,0.7002,39800000.0
2006-12-25 23:51:00,0.70022,0.70029,0.70009,0.70019,70100000.0
2006-12-25 23:52:00,0.70008,0.70028,0.70008,0.70021,122300001.0
2006-12-25 23:53:00,0.70017,0.7003,0.70013,0.70027,100799999.0
2006-12-25 23:54:00,0.70027,0.70033,0.7001,0.70032,118700000.0
2006-12-25 23:55:00,0.70033,0.70033,0.70017,0.70017,103199997.0
2006-12-25 23:56:00,0.70022,0.70022,0.70008,0.70012,152799999.0
2006-12-25 23:57:00,0.70012,0.70018,0.70012,0.70018,87599999.0
2006-12-25 23:58:00,0.70024,0.70032,0.70018,0.70018,87699997.0
2006-12-25 23:59:00,0.69995,0.69995,0.69857,0.69857,150999999.0
2006-12-26 00:00:00,0.69843,0.69852,0.6982,0.6982,100699999.0
2006-12-26 00:01:00,0.69855,0.69928,0.69786,0.69786,120899999.0
2006-12-26 00:02:00,0.69755,0.69773,0.69755,0.69767,103800001.0
2006-12-26 00:03:00,0.69803,0.69868,0.69789,0.69868,91000000.0
2006-12-26 00:04:00,0.69883,0.69883,0.69871,0.6988,70000000.0
2006-12-26 00:05:00,0.69883,0.69921,0.69882,0.69903,75299999.0
2006-12-26 00:06:00,0.69923,0.69941,0.69919,0.69932,114300001.0
2006-12-26 00:07:00,0.69943,0.69961,0.6992,0.69927,82599998.0
2006-12-26 00:08:00,0.69918,0.69956,0.69916,0.69945,176199999.0
2006-12-26 00:09:00,0.69933,0.69942,0.69917,0.69942,82900000.0
2006-12-26 00:10:00,0.69925,0.69971,0.69925,0.69942,124299999.0
2006-12-26 00:11:00,0.69923,0.6996,0.69922,0.69937,84900001.0
2006-12-26 00:12:00,0.69925,0.69963,0.69925,0.69963,134200002.0
2006-12-26 00:13:00,0.69972,0.6998,0.69946,0.69975,104799999.0
2006-12-26 00:14:00,0.69923,0.69933,0.69872,0.6991,127900000.0
2006-12-26 00:15:00,0.6994,0.6994,0.69849,0.69855,45500000.0
2006-12-26 00:16:00,0.69853,0.69932,0.69844,0.69899,84000001.0
2006-12-26 00:17:00,0.69875,0.69935,0.69875,0.69917,59700000.0
2006-12-26 00:18:00,0.69902,0.69916,0.69898,0.69909,69300000.0
2006-12-26 00:19:00,0.69917,0.69919,0.6991,0.69912,80100001.0
2006-12-26 00:20:00,0.69908,0.69918,0.69905,0.69918,85999997.0
2006-12-26 00:21:00,0.6991,0.69917,0.6991,0.69915,88899999.0
2006-12-26 00:22:00,0.69913,0.69923,0.69912,0.69923,30200000.0
2006-12-26 00:23:00,0.69919,0.69919,0.69897,0.69897,50100000.0
2006-12-26 00:24:00,0.69909,0.69913,0.69904,0.69913,75400000.0
2006-12-26 00:25:00,0.69922,0.69933,0.69915,0.69917,134100000.0
2006-12-26 00:26:00,0.69914,0.69914,0.69904,0.69904,48600000.0
2006-12-26 00:27:00,0.69905,0.69923,0.69905,0.69916,47499999.0
2006-12-26 00:28:00,0.699,0.6992,0.699,0.6992,150399999.0
2006-12-26 00:29:00,0.69919,0.69921,0.69912,0.69913,108499998.0
2006-12-26 00:30:00,0.69922,0.69922,0.6988,0.6988,56000000.0
2006-12-26 00:31:00,0.69912,0.69919,0.69911,0.69911,71700000.0
2006-12-26 00:32:00,0.69921,0.69961,0.69921,0.69928,104900000.0
2006-12-26 00:33:00,0.69909,0.69909,0.69868,0.69868,127099998.0
2006-12-26 00:34:00,0.69876,0.69915,0.69876,0.69915,37500000.0
2006-12-26 00:35:00,0.69929,0.69929,0.69904,0.69912,100400003.0
2006-12-26 00:36:00,0.6992,0.69927,0.69911,0.69911,66199999.0
2006-12-26 00:37:00,0.69924,0.69924,0.69906,0.69912,135500000.0
2006-12-26 00:38:00,0.69919,0.69921,0.69909,0.6991,85200002.0
2006-12-26 00:39:00,0.69907,0.69922,0.69905,0.69922,107499998.0
2006-12-26 00:40:00,0.69919,0.6992,0.69913,0.69913,125700000.0
2006-12-26 00:41:00,0.6992,0.69926,0.69907,0.69915,102400002.0
2006-12-26 00:42:00,0.69907,0.69916,0.69907,0.69908,150600000.0
2006-12-26 00:43:00,0.69908,0.69915,0.69903,0.69908,53700000.0
2006-12-26 00:44:00,0.69918,0.69924,0.69914,0.69915,66000000.0
2006-12-26 00:45:00,0.69924,0.69948,0.69924,0.69931,102299999.0
2006-12-26 00:46:00,0.69928,0.69959,0.69927,0.69935,148499998.0
2006-12-26 00:47:00,0.69953,0.6996,0.69935,0.69952,94100000.0
2006-12-26 00:48:00,0.69944,0.69963,0.69881,0.69963,103800000.0
2006-12-26 00:49:00,0.69953,0.69953,0.69897,0.69929,56200000.0
2006-12-26 00:50:00,0.69909,0.6994,0.69879,0.6994,35000000.0
2006-12-26 00:51:00,0.69927,0.69947,0.69926,0.69938,76100000.0
2006-12-26 00:52:00,0.69945,0.69949,0.6992,0.6992,79799998.0
2006-12-26 00:53:00,0.69949,0.69958,0.69902,0.69936,80400000.0
2006-12-26 00:54:00,0.69943,0.69974,0.69918,0.69918,150200000.0
2006-12-26 00:55:00,0.69935,0.70014,0.69935,0.70014,43900000.0
2006-12-26 00:56:00,0.69985,0.69985,0.69933,0.69956,48800000.0
2006-12-26 00:57:00,0.69955,0.69984,0.6995,0.69963,89600000.0
2006-12-26 00:58:00,0.69956,0.70012,0.69956,0.69999,127599999.0
2006-12-26 00:59:00,0.69991,0.69996,0.69957,0.69979,108200001.0
2006-12-26 01:00:00,0.69984,0.7,0.69971,0.69988,164200001.0
2006-12-26 01:01:00,0.69991,0.69991,0.69955,0.69966,83700000.0
2006-12-26 01:02:00,0.69958,0.69991,0.69958,0.69971,132200000.0
2006-12-26 01:03:00,0.69978,0.69991,0.69969,0.69978,80700000.0
2006-12-26 01:04:00,0.69985,0.69998,0.69973,0.69998,72599999.0
2006-12-26 01:05:00,0.69984,0.69989,0.69961,0.69989,85399999.0
2006-12-26 01:06:00,0.69968,0.70001,0.69962,0.69972,109500001.0
2006-12-26 01:07:00,0.69974,0.69986,0.6996,0.69979,126399999.0
2006-12-26 01:08:00,0.69984,0.69995,0.69976,0.69985,98300000.0
2006-12-26 01:09:00,0.69999,0.69999,0.69963,0.6997,64300000.0
2006-12-26 01:10:00,0.69932,0.69987,0.69892,0.69975,103799999.0
2006-12-26 01:11:00,0.69966,0.6999,0.69966,0.6997,77500001.0
2006-12-26 01:12:00,0.69977,0.69993,0.69955,0.69955,79399999.0
2006-12-26 01:13:00,0.69965,0.69984,0.69958,0.69969,97900001.0
2006-12-26 01:14:00,0.69973,0.69995,0.69961,0.69961,73499999.0
2006-12-26 01:15:00,0.69979,0.69993,0.6995,0.69957,142900002.0
2006-12-26 01:16:00,0.69958,0.69993,0.69958,0.69981,67000001.0
2006-12-26 01:17:00,0.70019,0.70023,0.69986,0.69987,81299999.0
2006-12-26 01:18:00,0.69999,0.70016,0.69981,0.70003,147699999.0
2006-12-26 01:19:00,0.70016,0.70078,0.70016,0.70078,128500000.0
2006-12-26 01:20:00,0.7006,0.7006,0.70014,0.70014,124600001.0
2006-12-26 01:21:00,0.70003,0.70013,0.70003,0.70013,66100001.0
2006-12-26 01:22:00,0.70002,0.70017,0.70001,0.70017,52200000.0
2006-12-26 01:23:00,0.70017,0.70035,0.70008,0.70035,83399999.0
2006-12-26 01:24:00,0.7004,0.70052,0.70038,0.70052,57300000.0
2006-12-26 01:25:00,0.70041,0.70041,0.70023,0.70038,137600000.0
2006-12-26 01:26:00,0.70037,0.70047,0.70022,0.70047,133899998.0
2006-12-26 01:27:00,0.70034,0.70045,0.70018,0.70039,101700002.0
2006-12-26 01:28:00,0.70038,0.70064,0.70022,0.70057,127300001.0
2006-12-26 01:29:00,0.70059,0.70074,0.70031,0.70049,84299999.0
2006-12-26 01:30:00,0.70044,0.70054,0.70026,0.70043,158500001.0
2006-12-26 01:31:00,0.70038,0.70051,0.70014,0.70024,116999999.0
2006-12-26 01:32:00,0.70015,0.70047,0.70015,0.7003,113100001.0
2006-12-26 01:33:00,0.70018,0.70048,0.70018,0.70033,76900000.0
2006-12-26 01:34:00,0.70031,0.70048,0.70021,0.70034,66800001.0
2006-12-26 01:35:00,0.70034,0.70043,0.70024,0.70031,102699999.0
2006-12-26 01:36:00,0.70029,0.70039,0.7002,0.7002,115500001.0
2006-12-26 01:37:00,0.70042,0.7005,0.70002,0.70002,179099999.0
2006-12-26 01:38:00,0.70041,0.70046,0.70018,0.70027,153300001.0
2006-12-26 01:39:00,0.70023,0.70041,0.70023,0.70037,51100000.0
2006-12-26 01:40:00,0.70045,0.70045,0.70012,0.70012,90900000.0
2006-12-26 01:41:00,0.70024,0.70025,0.70008,0.70014,50200000.0
2006-12-26 01:42:00,0.70011,0.70026,0.70011,0.7002,134900001.0
2006-12-26 01:43:00,0.70037,0.70053,0.70022,0.7003,204200001.0
2006-12-26 01:44:00,0.70033,0.70042,0.70021,0.70041,98200000.0
2006-12-26 01:45:00,0.70037,0.70037,0.70024,0.70034,46300000.0
2006-12-26 01:46:00,0.70025,0.70039,0.70017,0.70018,82799999.0
2006-12-26 01:47:00,0.70021,0.7005,0.70021,0.70035,89200000.0
2006-12-26 01:48:00,0.70027,0.70044,0.70027,0.70039,165400002.0
2006-12-26 01:49:00,0.70044,0.70051,0.70042,0.70049,113299999.0
2006-12-26 01:50:00,0.70049,0.70049,0.70022,0.70035,56200000.0
2006-12-26 01:51:00,0.70041,0.7005,0.7004,0.7004,103200000.0
2006-12-26 01:52:00,0.70026,0.70047,0.70026,0.7004,84800000.0
2006-12-26 01:53:00,0.70051,0.70051,0.70025,0.70035,88899998.0
2006-12-26 01:54:00,0.70028,0.70055,0.70024,0.70055,78100000.0
2006-12-26 01:55:00,0.70055,0.70055,0.70014,0.70014,151000002.0
2006-12-26 01:56:00,0.70023,0.70029,0.70022,0.70023,53999999.0
2006-12-26 01:57:00,0.70017,0.70028,0.70017,0.70019,108900001.0
2006-12-26 01:58:00,0.70021,0.70062,0.70021,0.70062,55099999.0
2006-12-26 01:59:00,0.70057,0.70057,0.70033,0.70049,42500000.0
2006-12-26 02:00:00,0.70054,0.7009,0.70054,0.70054,138900000.0
2006-12-26 02:01:00,0.70067,0.70083,0.70056,0.70059,106199999.0
2006-12-26 02:02:00,0.70056,0.70092,0.70056,0.70073,118100001.0
2006-12-26 02:03:00,0.70066,0.70095,0.70066,0.70081,128200000.0
2006-12-26 02:04:00,0.70068,0.70122,0.70066,0.70091,130100000.0
2006-12-26 02:05:00,0.7006,0.70105,0.70058,0.70092,133399999.0
2006-12-26 02:06:00,0.7014,0.70167,0.70116,0.70131,172699999.0
2006-12-26 02:07:00,0.70178,0.70236,0.70166,0.70223,119699998.0
2006-12-26 02:08:00,0.70187,0.7021,0.70176,0.70189,161399999.0
2006-12-26 02:09:00,0.7022,0.70251,0.70197,0.70251,89600000.0
2006-12-26 02:10:00,0.7025,0.70253,0.70229,0.70248,88299998.0
2006-12-26 02:11:00,0.7022,0.70251,0.70214,0.70245,143100002.0
2006-12-26 02:12:00,0.70254,0.70262,0.70223,0.70224,70500000.0
2006-12-26 02:13:00,0.70241,0.70246,0.70224,0.70228,123600000.0
2006-12-26 02:14:00,0.70232,0.70245,0.70216,0.70219,145800004.0
2006-12-26 02:15:00,0.70247,0.70247,0.70206,0.70218,93800000.0
2006-12-26 02:16:00,0.70189,0.7024,0.70189,0.7022,91800001.0
2006-12-26 02:17:00,0.70213,0.70232,0.70207,0.70222,77500001.0
2006-12-26 02:18:00,0.7023,0.70246,0.70218,0.70224,115599998.0
2006-12-26 02:19:00,0.70246,0.70248,0.70216,0.70217,140500000.0
2006-12-26 02:20:00,0.70239,0.70247,0.70223,0.7024,62399999.0
2006-12-26 02:21:00,0.70244,0.7026,0.70236,0.70251,80499999.0
2006-12-26 02:22:00,0.70238,0.70262,0.70231,0.70262,61200000.0
2006-12-26 02:23:00,0.70233,0.70268,0.70233,0.70238,121399999.0
2006-12-26 02:24:00,0.70239,0.7027,0.70231,0.7027,98300000.0
2006-12-26 02:25:00,0.70248,0.70291,0.70241,0.70253,127000000.0
2006-12-26 02:26:00,0.70245,0.70266,0.70227,0.70232,116600001.0
2006-12-26 02:27:00,0.7023,0.70271,0.70223,0.70223,113899999.0
2006-12-26 02:28:00,0.70221,0.70264,0.7022,0.7026,92099998.0
2006-12-26 02:29:00,0.70255,0.7026,0.70231,0.70231,85600001.0
2006-12-26 02:30:00,0.70223,0.7025,0.70221,0.7023,99600000.0
2006-12-26 02:31:00,0.70228,0.70267,0.7022,0.70267,170099997.0
2006-12-26 02:32:00,0.7025,0.70265,0.70226,0.70241,210399999.0
2006-12-26 02:33:00,0.70247,0.70261,0.70222,0.70222,37800000.0
2006-12-26 02:34:00,0.70205,0.70241,0.70205,0.70224,104700000.0
2006-12-26 02:35:00,0.70223,0.70237,0.70209,0.70216,115299999.0
2006-12-26 02:36:00,0.70243,0.70253,0.70205,0.70205,112999999.0
2006-12-26 02:37:00,0.70224,0.70236,0.70219,0.70224,119300000.0
2006-12-26 02:38:00,0.70223,0.70258,0.7022,0.70232,143000000.0
2006-12-26 02:39:00,0.70225,0.70261,0.70221,0.70247,41600000.0
2006-12-26 02:40:00,0.70223,0.7026,0.70211,0.7023,98700000.0
2006-12-26 02:41:00,0.70219,0.70226,0.70214,0.70215,151000000.0
2006-12-26 02:42:00,0.70234,0.70259,0.70234,0.70255,77200001.0
2006-12-26 02:43:00,0.70243,0.70243,0.70212,0.70225,55100000.0
2006-12-26 02:44:00,0.70227,0.70243,0.70201,0.70206,116600001.0
2006-12-26 02:45:00,0.70193,0.70227,0.70193,0.70223,135099998.0
2006-12-26 02:46:00,0.70205,0.70244,0.70203,0.70235,120000001.0
2006-12-26 02:47:00,0.70213,0.70242,0.70202,0.70213,128199999.0
2006-12-26 02:48:00,0.70227,0.70228,0.70197,0.70213,132900000.0
2006-12-26 02:49:00,0.70199,0.70232,0.70199,0.7022,74100000.0
2006-12-26 02:50:00,0.70211,0.70236,0.70211,0.70218,100500000.0
2006-12-26 02:51:00,0.70222,0.70232,0.7021,0.70214,147500003.0
2006-12-26 02:52:00,0.70235,0.70251,0.7022,0.7022,109000000.0
2006-12-26 02:53:00,0.70231,0.70245,0.70219,0.70228,119299998.0
2006-12-26 02:54:00,0.70254,0.70263,0.70236,0.70238,81600000.0
2006-12-26 02:55:00,0.70233,0.70249,0.70215,0.70223,119299998.0
2006-12-26 02:56:00,0.70236,0.70241,0.70224,0.70227,103699999.0
2006-12-26 02:57:00,0.70222,0.70239,0.70222,0.70227,73800000.0
2006-12-26 02:58:00,0.70219,0.70229,0.70216,0.70216,97100001.0
2006-12-26 02:59:00,0.70219,0.70226,0.70215,0.70222,90000000.0
2006-12-26 03:00:00,0.70216,0.70244,0.70211,0.70244,79699999.0
2006-12-26 03:01:00,0.70231,0.70231,0.70188,0.70212,74600000.0
2006-12-26 03:02:00,0.70181,0.70223,0.70171,0.70207,101000000.0
2006-12-26 03:03:00,0.70196,0.70221,0.70186,0.70217,99899999.0
2006-12-26 03:04:00,0.70238,0.70238,0.70222,0.70222,117200001.0
2006-12-26 03:05:00,0.70219,0.70226,0.70187,0.70205,108800000.0
2006-12-26 03:06:00,0.70199,0.7022,0.70198,0.7022,139600001.0
2006-12-26 03:07:00,0.70219,0.70219,0.70194,0.70201,110300000.0
2006-12-26 03:08:00,0.7019,0.70205,0.70185,0.70185,160200000.0
2006-12-26 03:09:00,0.70189,0.7021,0.70185,0.70192,77099999.0
2006-12-26 03:10:00,0.70189,0.70197,0.70189,0.70197,143199998.0
2006-12-26 03:11:00,0.70197,0.70198,0.70191,0.70197,81200002.0
2006-12-26 03:12:00,0.70212,0.70221,0.70195,0.7021,75000000.0
2006-12-26 03:13:00,0.70214,0.70222,0.7021,0.7021,190999999.0
2006-12-26 03:14:00,0.70201,0.70238,0.70191,0.70221,116399999.0
2006-12-26 03:15:00,0.70222,0.7023,0.70195,0.70217,67200000.0
2006-12-26 03:16:00,0.7024,0.7024,0.70205,0.70238,107599998.0
2006-12-26 03:17:00,0.70237,0.70237,0.70204,0.70204,46200000.0
2006-12-26 03:18:00,0.70223,0.70233,0.70217,0.70232,118399997.0
2006-12-26 03:19:00,0.70227,0.70241,0.70216,0.70216,72899999.0
2006-12-26 03:20:00,0.70234,0.70253,0.70215,0.70229,125199998.0
2006-12-26 03:21:00,0.70229,0.70241,0.70217,0.70224,162899997.0
2006-12-26 03:22:00,0.70217,0.70232,0.70204,0.7021,116299999.0
2006-12-26 03:23:00,0.70237,0.7025,0.70219,0.7022,98899999.0
2006-12-26 03:24:00,0.70224,0.70227,0.70218,0.70227,88099999.0
2006-12-26 03:25:00,0.70222,0.70222,0.70205,0.70217,122799998.0
2006-12-26 03:26:00,0.70226,0.7024,0.70215,0.70223,102200000.0
2006-12-26 03:27:00,0.70232,0.70235,0.70211,0.70217,74299999.0
2006-12-26 03:28:00,0.70222,0.7023,0.70215,0.70215,87699999.0
2006-12-26 03:29:00,0.70227,0.70231,0.70217,0.70217,123899999.0
2006-12-26 03:30:00,0.70228,0.70244,0.7022,0.7022,74199999.0
2006-12-26 03:31:00,0.70226,0.70245,0.7022,0.70245,146600002.0
2006-12-26 03:32:00,0.70223,0.70238,0.70212,0.70225,81400000.0
2006-12-26 03:33:00,0.70235,0.70247,0.70224,0.70231,128500002.0
2006-12-26 03:34:00,0.70233,0.70246,0.70233,0.70246,53499999.0
2006-12-26 03:35:00,0.7026,0.7026,0.70218,0.70244,106000000.0
2006-12-26 03:36:00,0.7024,0.70257,0.7024,0.7024,88700000.0
2006-12-26 03:37:00,0.70259,0.70273,0.70235,0.70243,73000000.0
2006-12-26 03:38:00,0.70262,0.70279,0.70252,0.70255,136899998.0
2006-12-26 03:39:00,0.70244,0.70272,0.70239,0.70272,155999996.0
2006-12-26 03:40:00,0.70246,0.70265,0.70236,0.70257,127000002.0
2006-12-26 03:41:00,0.70252,0.7027,0.70233,0.70244,76400000.0
2006-12-26 03:42:00,0.7023,0.70261,0.7023,0.70261,114900002.0
2006-12-26 03:43:00,0.70237,0.70246,0.70235,0.70246,34000000.0
2006-12-26 03:44:00,0.70253,0.70253,0.7024,0.7024,88300000.0
2006-12-26 03:45:00,0.7026,0.7027,0.70243,0.70243,128200002.0
2006-12-26 03:46:00,0.70237,0.70246,0.70228,0.70228,101600000.0
2006-12-26 03:47:00,0.70219,0.70226,0.70219,0.70226,28700000.0
2006-12-26 03:48:00,0.70225,0.70241,0.70222,0.70235,102899999.0
2006-12-26 03:49:00,0.70227,0.70235,0.70227,0.70232,97300000.0
2006-12-26 03:50:00,0.70235,0.70248,0.70221,0.7024,66800000.0
2006-12-26 03:51:00,0.70246,0.70246,0.70222,0.70229,98700001.0
2006-12-26 03:52:00,0.70235,0.70247,0.70235,0.7024,51700000.0
2006-12-26 03:53:00,0.70234,0.70242,0.70228,0.70237,68500000.0
2006-12-26 03:54:00,0.70228,0.70264,0.70228,0.7025,89699999.0
2006-12-26 03:55:00,0.70229,0.7023,0.70223,0.70228,89900000.0
2006-12-26 03:56:00,0.70219,0.70231,0.70219,0.70221,66000000.0
2006-12-26 03:57:00,0.7023,0.70241,0.70227,0.70235,155100000.0
2006-12-26 03:58:00,0.70233,0.70267,0.70228,0.70243,140700000.0
2006-12-26 03:59:00,0.70246,0.70279,0.70241,0.70255,90199999.0
2006-12-26 04:00:00,0.70241,0.70241,0.7023,0.7023,122399999.0
2006-12-26 04:01:00,0.70287,0.70287,0.70237,0.70259,110700002.0
2006-12-26 04:02:00,0.70257,0.70264,0.7025,0.70257,74800000.0
2006-12-26 04:03:00,0.70253,0.70262,0.7024,0.7024,139900000.0
2006-12-26 04:04:00,0.70246,0.70259,0.70246,0.70258,77600000.0
2006-12-26 04:05:00,0.70249,0.70259,0.70249,0.70256,58700000.0
2006-12-26 04:06:00,0.70248,0.70275,0.70236,0.70243,96300000.0
2006-12-26 04:07:00,0.70231,0.70271,0.70227,0.70254,148599998.0
2006-12-26 04:08:00,0.70275,0.70275,0.70233,0.70239,74799999.0
2006-12-26 04:09:00,0.70229,0.70251,0.70219,0.70247,137099999.0
2006-12-26 04:10:00,0.7025,0.70262,0.70237,0.70262,94099999.0
2006-12-26 04:11:00,0.70238,0.70244,0.70214,0.7023,88100002.0
2006-12-26 04:12:00,0.70229,0.70229,0.70185,0.70197,87000000.0
2006-12-26 04:13:00,0.70203,0.70209,0.70189,0.70204,140799999.0
2006-12-26 04:14:00,0.70203,0.70203,0.7017,0.7017,66900001.0
2006-12-26 04:15:00,0.70176,0.70219,0.70173,0.702,74899999.0
2006-12-26 04:16:00,0.70184,0.7021,0.70176,0.70199,106200002.0
2006-12-26 04:17:00,0.70196,0.7021,0.70182,0.70192,118100000.0
2006-12-26 04:18:00,0.70202,0.7021,0.70169,0.70184,80599999.0
2006-12-26 04:19:00,0.70168,0.70195,0.70163,0.70178,126499997.0
2006-12-26 04:20:00,0.7017,0.70198,0.70157,0.70198,94600001.0
2006-12-26 04:21:00,0.70216,0.70217,0.7017,0.7017,152099996.0
2006-12-26 04:22:00,0.7016,0.70176,0.70151,0.70151,135000000.0
2006-12-26 04:23:00,0.70146,0.70179,0.70137,0.70152,114800000.0
2006-12-26 04:24:00,0.70145,0.70165,0.70137,0.70158,70300000.0
2006-12-26 04:25:00,0.70169,0.70192,0.70136,0.70142,100900000.0
2006-12-26 04:26:00,0.70126,0.70183,0.70125,0.70158,95499999.0
2006-12-26 04:27:00,0.70169,0.70169,0.7013,0.70137,107300000.0
2006-12-26 04:28:00,0.70149,0.70164,0.70134,0.70157,88500001.0
2006-12-26 04:29:00,0.70155,0.70172,0.70155,0.70158,58100000.0
2006-12-26 04:30:00,0.70159,0.70171,0.70151,0.70158,103200000.0
2006-12-26 04:31:00,0.70136,0.70174,0.7013,0.70163,86299999.0
2006-12-26 04:32:00,0.70137,0.70166,0.70122,0.70122,93099999.0
2006-12-26 04:33:00,0.70113,0.70141,0.7011,0.70116,133900000.0
2006-12-26 04:34:00,0.70105,0.70146,0.70105,0.70145,79400000.0
2006-12-26 04:35:00,0.70136,0.70141,0.70101,0.70115,158299996.0
2006-12-26 04:36:00,0.70119,0.70126,0.7011,0.70118,110000000.0
2006-12-26 04:37:00,0.70128,0.70154,0.70128,0.70137,102800000.0
2006-12-26 04:38:00,0.70138,0.70138,0.70111,0.70124,43899999.0
2006-12-26 04:39:00,0.7014,0.70155,0.70128,0.70134,100000001.0
2006-12-26 04:40:00,0.70149,0.7015,0.70135,0.70135,44400000.0
2006-12-26 04:41:00,0.70125,0.70139,0.70111,0.70135,109299999.0
2006-12-26 04:42:00,0.70155,0.70165,0.70117,0.70123,105300002.0
2006-12-26 04:43:00,0.70122,0.70149,0.70112,0.70149,19300000.0
2006-12-26 04:44:00,0.70139,0.70154,0.70123,0.70131,107700000.0
2006-12-26 04:45:00,0.70137,0.70149,0.70128,0.7014,164900001.0
2006-12-26 04:46:00,0.70128,0.70152,0.70116,0.70149,97800000.0
2006-12-26 04:47:00,0.70152,0.70164,0.7014,0.70157,99199998.0
2006-12-26 04:48:00,0.70155,0.70155,0.7011,0.70118,88300002.0
2006-12-26 04:49:00,0.70124,0.70136,0.7011,0.70134,140399999.0
2006-12-26 04:50:00,0.70154,0.70159,0.70112,0.70127,125799999.0
2006-12-26 04:51:00,0.70128,0.70135,0.70117,0.7013,145600001.0
2006-12-26 04:52:00,0.70132,0.70141,0.70126,0.7014,174599999.0
2006-12-26 04:53:00,0.7011,0.70143,0.7011,0.70123,73000001.0
2006-12-26 04:54:00,0.70099,0.70138,0.70093,0.70099,114900000.0
2006-12-26 04:55:00,0.70115,0.70126,0.70081,0.70094,93100000.0
2006-12-26 04:56:00,0.70073,0.7011,0.70066,0.70092,89000000.0
2006-12-26 04:57:00,0.70075,0.70098,0.70064,0.70081,105700000.0
2006-12-26 04:58:00,0.70065,0.70094,0.70062,0.70062,79300001.0
2006-12-26 04:59:00,0.70061,0.70118,0.70052,0.70076,118699999.0
2006-12-26 05:00:00,0.70074,0.70086,0.70056,0.70076,74700000.0
2006-12-26 05:01:00,0.70073,0.70101,0.70073,0.70089,65000001.0
2006-12-26 05:02:00,0.70078,0.70089,0.70061,0.70083,60700000.0
2006-12-26 05:03:00,0.70095,0.7012,0.70062,0.70062,82200000.0
2006-12-26 05:04:00,0.701,0.701,0.70052,0.70054,179900004.0
2006-12-26 05:05:00,0.70092,0.70092,0.70054,0.70054,71700000.0
2006-12-26 05:06:00,0.70074,0.70087,0.70061,0.70061,70000000.0
2006-12-26 05:07:00,0.70066,0.70095,0.70057,0.70072,96800000.0
2006-12-26 05:08:00,0.70081,0.70106,0.70067,0.70084,148499999.0
2006-12-26 05:09:00,0.7008,0.70095,0.70066,0.70095,54100001.0
2006-12-26 05:10:00,0.70103,0.70118,0.70089,0.70089,116100000.0
2006-12-26 05:11:00,0.70084,0.70095,0.70073,0.70091,133499998.0
2006-12-26 05:12:00,0.70099,0.70101,0.70087,0.70101,91100000.0
2006-12-26 05:13:00,0.70084,0.70084,0.70059,0.70081,79900000.0
2006-12-26 05:14:00,0.70082,0.70091,0.7008,0.7008,71800000.0
2006-12-26 05:15:00,0.70079,0.70096,0.70079,0.70079,109100002.0
2006-12-26 05:16:00,0.70079,0.70094,0.70072,0.70082,87699999.0
2006-12-26 05:17:00,0.70102,0.70108,0.70062,0.70077,55800000.0
2006-12-26 05:18:00,0.70089,0.70095,0.70077,0.70081,122399999.0
2006-12-26 05:19:00,0.70069,0.70108,0.70063,0.7009,114999999.0
2006-12-26 05:20:00,0.70084,0.70096,0.70063,0.70089,103200001.0
2006-12-26 05:21:00,0.70094,0.701,0.70058,0.70065,98199998.0
2006-12-26 05:22:00,0.70078,0.70104,0.70064,0.70104,117099998.0
2006-12-26 05:23:00,0.70097,0.70104,0.70094,0.70094,114999999.0
2006-12-26 05:24:00,0.70106,0.70106,0.70047,0.70051,151100000.0
2006-12-26 05:25:00,0.70091,0.70091,0.7006,0.70075,104699998.0
2006-12-26 05:26:00,0.70061,0.70089,0.70051,0.70082,129200001.0
2006-12-26 05:27:00,0.70081,0.70081,0.70043,0.70069,95099999.0
2006-12-26 05:28:00,0.70077,0.70094,0.70075,0.70094,87400000.0
2006-12-26 05:29:00,0.70101,0.70101,0.70061,0.7009,94599998.0
2006-12-26 05:30:00,0.70073,0.70073,0.70046,0.7005,70000000.0
2006-12-26 05:31:00,0.70051,0.70082,0.70049,0.7006,118700001.0
2006-12-26 05:32:00,0.70051,0.70062,0.70046,0.70055,60600000.0
2006-12-26 05:33:00,0.70067,0.70068,0.70041,0.70043,67800001.0
2006-12-26 05:34:00,0.7006,0.70071,0.70045,0.70045,115000000.0
2006-12-26 05:35:00,0.70084,0.70091,0.70041,0.70041,82799999.0
2006-12-26 05:36:00,0.70053,0.70063,0.70037,0.70061,100599999.0
2006-12-26 05:37:00,0.70053,0.7008,0.70046,0.70063,127099997.0
2006-12-26 05:38:00,0.70053,0.70076,0.7004,0.70076,107599999.0
2006-12-26 05:39:00,0.70059,0.70059,0.70025,0.70058,57899999.0
2006-12-26 05:40:00,0.70079,0.70079,0.70042,0.70043,59900000.0
2006-12-26 05:41:00,0.70058,0.7007,0.70026,0.70053,94899998.0
2006-12-26 05:42:00,0.70075,0.70092,0.70035,0.70045,106799999.0
2006-12-26 05:43:00,0.70052,0.7007,0.70052,0.70067,137900000.0
2006-12-26 05:44:00,0.7005,0.70061,0.70039,0.7004,81099999.0
2006-12-26 05:45:00,0.70041,0.70065,0.70041,0.70065,61900000.0
2006-12-26 05:46:00,0.70059,0.70083,0.70044,0.70044,145199999.0
2006-12-26 05:47:00,0.70039,0.70052,0.70036,0.70036,72899998.0
2006-12-26 05:48:00,0.70073,0.70074,0.70028,0.70042,92500000.0
2006-12-26 05:49:00,0.70057,0.7007,0.70036,0.70065,63200000.0
2006-12-26 05:50:00,0.70093,0.70093,0.70041,0.70041,102900002.0
2006-12-26 05:51:00,0.70085,0.70085,0.70042,0.70045,158400000.0
2006-12-26 05:52:00,0.70057,0.70064,0.70035,0.70064,81200000.0
2006-12-26 05:53:00,0.70063,0.70064,0.70053,0.70064,46100000.0
2006-12-26 05:54:00,0.70066,0.70084,0.70047,0.70061,79900001.0
2006-12-26 05:55:00,0.7005,0.70058,0.70035,0.70043,135699999.0
2006-12-26 05:56:00,0.70039,0.70048,0.70036,0.70047,88900000.0
2006-12-26 05:57:00,0.7006,0.70075,0.70046,0.70049,88700001.0
2006-12-26 05:58:00,0.70056,0.70066,0.7004,0.7006,77900000.0
2006-12-26 05:59:00,0.70051,0.70051,0.7003,0.70044,62500000.0
2006-12-26 06:00:00,0.70054,0.70056,0.70036,0.70036,71500000.0
2006-12-26 06:01:00,0.70023,0.70048,0.70008,0.70025,110999999.0
2006-12-26 06:02:00,0.7002,0.70027,0.70007,0.70007,51800000.0
2006-12-26 06:03:00,0.70019,0.70041,0.70012,0.70041,107699999.0
2006-12-26 06:04:00,0.70057,0.70057,0.70003,0.70005,101500000.0
2006-12-26 06:05:00,0.70013,0.70029,0.69994,0.70002,97700001.0
2006-12-26 06:06:00,0.69997,0.70007,0.69983,0.69983,52200000.0
2006-12-26 06:07:00,0.69988,0.7003,0.69986,0.70012,113200000.0
2006-12-26 06:08:00,0.70006,0.70027,0.69995,0.70027,60399999.0
2006-12-26 06:09:00,0.70018,0.70023,0.70002,0.70002,105099999.0
2006-12-26 06:10:00,0.69996,0.70007,0.69981,0.70003,70900000.0
2006-12-26 06:11:00,0.70011,0.70037,0.70011,0.70037,53200001.0
2006-12-26 06:12:00,0.70015,0.70046,0.7,0.70045,180400002.0
2006-12-26 06:13:00,0.70017,0.70038,0.70017,0.70033,87200000.0
2006-12-26 06:14:00,0.70008,0.70053,0.70008,0.70053,121800001.0
2006-12-26 06:15:00,0.70039,0.70039,0.70016,0.70022,69899999.0
2006-12-26 06:16:00,0.7003,0.70041,0.69994,0.70004,116299999.0
2006-12-26 06:17:00,0.70021,0.70035,0.69997,0.69997,53200000.0
2006-12-26 06:18:00,0.69999,0.70018,0.69999,0.70006,139200000.0
2006-12-26 06:19:00,0.70017,0.70026,0.70003,0.70012,136499999.0
2006-12-26 06:20:00,0.70022,0.70044,0.70012,0.70012,132799999.0
2006-12-26 06:21:00,0.70023,0.70023,0.69994,0.70015,91200001.0
2006-12-26 06:22:00,0.70012,0.7003,0.70008,0.7002,138200000.0
2006-12-26 06:23:00,0.70034,0.70046,0.70014,0.70014,136799998.0
2006-12-26 06:24:00,0.70008,0.70042,0.69998,0.70034,73300000.0
2006-12-26 06:25:00,0.70025,0.7003,0.70005,0.70005,90000001.0
2006-12-26 06:26:00,0.69999,0.70039,0.69995,0.70014,86000001.0
2006-12-26 06:27:00,0.70015,0.70032,0.70015,0.70022,138400001.0
2006-12-26 06:28:00,0.70011,0.70022,0.69999,0.70018,81599999.0
2006-12-26 06:29:00,0.70003,0.70015,0.69993,0.70015,58800000.0
2006-12-26 06:30:00,0.70024,0.70042,0.7001,0.70013,101400000.0
2006-12-26 06:31:00,0.69999,0.70002,0.69989,0.69999,80800000.0
2006-12-26 06:32:00,0.70001,0.70004,0.69991,0.69998,101000000.0
2006-12-26 06:33:00,0.6997,0.70003,0.6997,0.6999,62300001.0
2006-12-26 06:34:00,0.69979,0.70005,0.69979,0.69998,98800002.0
2006-12-26 06:35:00,0.69985,0.7003,0.69983,0.7003,67700000.0
2006-12-26 06:36:00,0.69997,0.70016,0.69997,0.70011,90600002.0
2006-12-26 06:37:00,0.69993,0.70021,0.69986,0.70017,127400003.0
2006-12-26 06:38:00,0.7,0.70033,0.69989,0.70033,100500000.0
2006-12-26 06:39:00,0.70026,0.70042,0.7,0.7,86199999.0
2006-12-26 06:40:00,0.70006,0.70018,0.70001,0.70009,128100000.0
2006-12-26 06:41:00,0.70018,0.70026,0.69997,0.7002,109999998.0
2006-12-26 06:42:00,0.70006,0.70015,0.69995,0.70011,113799999.0
2006-12-26 06:43:00,0.70014,0.7002,0.69996,0.70004,92199999.0
2006-12-26 06:44:00,0.70006,0.70022,0.70006,0.70017,131699998.0
2006-12-26 06:45:00,0.70011,0.70033,0.69995,0.69995,86300001.0
2006-12-26 06:46:00,0.70036,0.70036,0.69996,0.70007,74799999.0
2006-12-26 06:47:00,0.70004,0.70032,0.69999,0.70006,163900000.0
2006-12-26 06:48:00,0.6998,0.70026,0.69965,0.7002,87000001.0
2006-12-26 06:49:00,0.70007,0.70017,0.69993,0.69993,91900001.0
2006-12-26 06:50:00,0.69989,0.70024,0.69989,0.70024,40500000.0
2006-12-26 06:51:00,0.70037,0.70037,0.69976,0.70019,156000002.0
2006-12-26 06:52:00,0.69995,0.70022,0.6999,0.69996,119200000.0
2006-12-26 06:53:00,0.69998,0.70045,0.69998,0.70014,71100001.0
2006-12-26 06:54:00,0.70002,0.70028,0.69997,0.70018,133100000.0
2006-12-26 06:55:00,0.7002,0.70049,0.70013,0.70043,64799999.0
2006-12-26 06:56:00,0.70036,0.70039,0.70019,0.70022,110900000.0
2006-12-26 06:57:00,0.70024,0.7004,0.70014,0.7004,102400002.0
2006-12-26 06:58:00,0.70034,0.70058,0.70028,0.7004,99299999.0
2006-12-26 06:59:00,0.70018,0.70063,0.70017,0.70045,119899998.0
2006-12-26 07:00:00,0.70025,0.70081,0.70025,0.70062,129400001.0
2006-12-26 07:01:00,0.70092,0.70094,0.70065,0.70087,111600001.0
2006-12-26 07:02:00,0.70077,0.70094,0.70053,0.70075,114899999.0
2006-12-26 07:03:00,0.70068,0.70111,0.70059,0.7006,140299999.0
2006-12-26 07:04:00,0.70074,0.70085,0.70061,0.70075,70400000.0
2006-12-26 07:05:00,0.70082,0.701,0.7007,0.70088,117100000.0
2006-12-26 07:06:00,0.70091,0.70093,0.70049,0.7007,89600000.0
2006-12-26 07:07:00,0.70084,0.70087,0.70055,0.70079,80400000.0
2006-12-26 07:08:00,0.70067,0.70078,0.70055,0.70072,133400000.0
2006-12-26 07:09:00,0.70055,0.70102,0.70055,0.70091,130200000.0
2006-12-26 07:10:00,0.70127,0.70128,0.70062,0.70076,126100000.0
2006-12-26 07:11:00,0.70049,0.7009,0.70049,0.70065,137099999.0
2006-12-26 07:12:00,0.70082,0.70096,0.70054,0.7007,105800000.0
2006-12-26 07:13:00,0.70091,0.70104,0.70065,0.70091,73900000.0
2006-12-26 07:14:00,0.70093,0.70118,0.70079,0.70101,68399999.0
2006-12-26 07:15:00,0.70095,0.70112,0.70089,0.70098,163100000.0
2006-12-26 07:16:00,0.70089,0.70138,0.70089,0.70112,157200001.0
2006-12-26 07:17:00,0.7012,0.70135,0.70092,0.70134,109999998.0
2006-12-26 07:18:00,0.70141,0.70141,0.70111,0.70119,205399999.0
2006-12-26 07:19:00,0.70138,0.70143,0.70113,0.70122,118799999.0
2006-12-26 07:20:00,0.7013,0.70138,0.70092,0.70111,99400000.0
2006-12-26 07:21:00,0.70109,0.70116,0.70078,0.70104,79399999.0
2006-12-26 07:22:00,0.70095,0.70106,0.70079,0.70092,97999998.0
2006-12-26 07:23:00,0.70103,0.70125,0.70083,0.70112,132900003.0
2006-12-26 07:24:00,0.70126,0.70134,0.70082,0.7011,116400000.0
2006-12-26 07:25:00,0.70106,0.7012,0.70101,0.7012,105099998.0
2006-12-26 07:26:00,0.70094,0.70094,0.70079,0.70089,76600000.0
2006-12-26 07:27:00,0.70105,0.70116,0.70076,0.70082,72000001.0
2006-12-26 07:28:00,0.70095,0.7011,0.7006,0.7006,133999998.0
2006-12-26 07:29:00,0.70075,0.70097,0.7006,0.70091,91099998.0
2006-12-26 07:30:00,0.70106,0.70123,0.70069,0.70081,94800001.0
2006-12-26 07:31:00,0.70083,0.70104,0.70071,0.70098,92199999.0
2006-12-26 07:32:00,0.70112,0.70115,0.70091,0.70092,62300000.0
2006-12-26 07:33:00,0.70102,0.70113,0.70097,0.70101,103200002.0
2006-12-26 07:34:00,0.70106,0.70111,0.7008,0.70103,160499999.0
2006-12-26 07:35:00,0.70094,0.70101,0.70059,0.70082,116299999.0
2006-12-26 07:36:00,0.70092,0.70109,0.70084,0.70084,100000000.0
2006-12-26 07:37:00,0.70094,0.70104,0.7007,0.70099,149099996.0
2006-12-26 07:38:00,0.7007,0.70115,0.70067,0.70108,88799999.0
2006-12-26 07:39:00,0.70086,0.70121,0.70083,0.70086,125600000.0
2006-12-26 07:40:00,0.7007,0.70122,0.7007,0.70099,109400001.0
2006-12-26 07:41:00,0.70105,0.70126,0.70088,0.7009,93000000.0
2006-12-26 07:42:00,0.70099,0.70111,0.70064,0.70078,99799999.0
2006-12-26 07:43:00,0.70098,0.70107,0.70074,0.7008,118700002.0
2006-12-26 07:44:00,0.70099,0.70104,0.70058,0.70095,117800000.0
2006-12-26 07:45:00,0.70104,0.70104,0.70056,0.70073,106900002.0
2006-12-26 07:46:00,0.70075,0.70119,0.70072,0.70119,65600000.0
2006-12-26 07:47:00,0.7013,0.70138,0.70079,0.7009,78400001.0
2006-12-26 07:48:00,0.70112,0.70112,0.70057,0.70105,95900000.0
2006-12-26 07:49:00,0.70113,0.70121,0.70092,0.7011,114500001.0
2006-12-26 07:50:00,0.70099,0.70114,0.70076,0.70089,113800001.0
2006-12-26 07:51:00,0.70089,0.70116,0.70082,0.701,164699998.0
2006-12-26 07:52:00,0.70088,0.70109,0.7007,0.70078,97100000.0
2006-12-26 07:53:00,0.70073,0.70094,0.70072,0.70081,105999999.0
2006-12-26 07:54:00,0.70046,0.70094,0.70046,0.70086,77600000.0
2006-12-26 07:55:00,0.70063,0.70124,0.70056,0.70115,77500000.0
2006-12-26 07:56:00,0.70098,0.70098,0.70068,0.70083,37000000.0
2006-12-26 07:57:00,0.70102,0.70106,0.70061,0.7007,100500000.0
2006-12-26 07:58:00,0.70058,0.70105,0.70058,0.70081,82400000.0
2006-12-26 07:59:00,0.70087,0.70097,0.70072,0.70096,112400001.0
2006-12-26 08:00:00,0.70084,0.70102,0.7005,0.70092,140199999.0
2006-12-26 08:01:00,0.70106,0.70116,0.70073,0.70097,87500001.0
2006-12-26 08:02:00,0.70081,0.70112,0.70075,0.70094,63000000.0
2006-12-26 08:03:00,0.70105,0.7011,0.70089,0.7011,107299999.0
2006-12-26 08:04:00,0.70101,0.70112,0.70085,0.70099,104500000.0
2006-12-26 08:05:00,0.7009,0.70096,0.70052,0.70052,130500001.0
2006-12-26 08:06:00,0.70059,0.70103,0.70059,0.70097,108300000.0
2006-12-26 08:07:00,0.70059,0.70091,0.70057,0.70083,90500000.0
2006-12-26 08:08:00,0.70085,0.70097,0.70058,0.7009,160499999.0
2006-12-26 08:09:00,0.70096,0.701,0.70063,0.70073,104600001.0
2006-12-26 08:10:00,0.7007,0.70093,0.7007,0.70088,147300000.0
2006-12-26 08:11:00,0.70074,0.70095,0.70063,0.70075,108899999.0
2006-12-26 08:12:00,0.70102,0.70102,0.70055,0.70062,123600000.0
2006-12-26 08:13:00,0.70072,0.70095,0.70047,0.70095,111200001.0
2006-12-26 08:14:00,0.7006,0.7009,0.70045,0.70087,83200000.0
2006-12-26 08:15:00,0.70079,0.70093,0.70054,0.70076,98000001.0
2006-12-26 08:16:00,0.70079,0.70093,0.70072,0.70087,62400000.0
2006-12-26 08:17:00,0.70081,0.70099,0.70075,0.70075,87400000.0
2006-12-26 08:18:00,0.70061,0.70092,0.70049,0.70088,123899999.0
2006-12-26 08:19:00,0.70104,0.70106,0.70078,0.70096,79600001.0
2006-12-26 08:20:00,0.70094,0.70109,0.7007,0.70087,113700000.0
2006-12-26 08:21:00,0.70112,0.70114,0.70072,0.70085,85300000.0
2006-12-26 08:22:00,0.70083,0.70106,0.70075,0.7008,103000000.0
2006-12-26 08:23:00,0.70097,0.70105,0.7007,0.70103,128799999.0
2006-12-26 08:24:00,0.70112,0.70112,0.70071,0.70075,81600001.0
2006-12-26 08:25:00,0.70093,0.70102,0.70065,0.70102,97600001.0
2006-12-26 08:26:00,0.70093,0.70101,0.70084,0.70097,86300000.0
2006-12-26 08:27:00,0.70096,0.70103,0.70067,0.70096,103800001.0
2006-12-26 08:28:00,0.70105,0.70112,0.7009,0.7011,145200000.0
2006-12-26 08:29:00,0.70102,0.70102,0.7009,0.7009,30200000.0
2006-12-26 08:30:00,0.70098,0.701,0.70088,0.70088,116500001.0
2006-12-26 08:31:00,0.70096,0.70133,0.70092,0.7011,138300000.0
2006-12-26 08:32:00,0.70114,0.70115,0.70065,0.7007,113899997.0
2006-12-26 08:33:00,0.70098,0.70118,0.70094,0.70095,118399999.0
2006-12-26 08:34:00,0.70104,0.70116,0.70099,0.70106,113099999.0
2006-12-26 08:35:00,0.70078,0.70129,0.7007,0.7009,161499998.0
2006-12-26 08:36:00,0.70089,0.70103,0.70075,0.70075,98100000.0
2006-12-26 08:37:00,0.70106,0.70119,0.70077,0.7009,81199999.0
2006-12-26 08:38:00,0.70085,0.7011,0.70077,0.70103,115699999.0
2006-12-26 08:39:00,0.70083,0.70123,0.70075,0.70119,96700001.0
2006-12-26 08:40:00,0.70097,0.70097,0.70064,0.70064,44900000.0
2006-12-26 08:41:00,0.70085,0.70123,0.70083,0.70087,56700000.0
2006-12-26 08:42:00,0.70083,0.70104,0.7008,0.701,126700000.0
2006-12-26 08:43:00,0.70088,0.70112,0.7008,0.70091,107399998.0
2006-12-26 08:44:00,0.70093,0.70113,0.70088,0.70102,124099999.0
2006-12-26 08:45:00,0.70098,0.70115,0.70084,0.70107,101900001.0
2006-12-26 08:46:00,0.70078,0.70101,0.70071,0.70083,73699999.0
2006-12-26 08:47:00,0.70077,0.70109,0.70075,0.70093,73100000.0
2006-12-26 08:48:00,0.70085,0.70122,0.70081,0.70109,80199999.0
2006-12-26 08:49:00,0.70097,0.70111,0.70091,0.70095,87799999.0
2006-12-26 08:50:00,0.70083,0.70127,0.70077,0.70127,114399999.0
2006-12-26 08:51:00,0.70137,0.70137,0.70089,0.70093,82199999.0
2006-12-26 08:52:00,0.70109,0.7011,0.70087,0.70106,54999999.0
2006-12-26 08:53:00,0.70102,0.70119,0.70084,0.70095,167700000.0
2006-12-26 08:54:00,0.70096,0.7012,0.70092,0.70096,86700001.0
2006-12-26 08:55:00,0.70105,0.70112,0.70093,0.70101,58799999.0
2006-12-26 08:56:00,0.70089,0.7014,0.70085,0.7014,174099995.0
2006-12-26 08:57:00,0.70163,0.70173,0.70123,0.70172,85399999.0
2006-12-26 08:58:00,0.70161,0.70181,0.70139,0.70148,126700000.0
2006-12-26 08:59:00,0.70155,0.70188,0.70155,0.70178,137899999.0
2006-12-26 09:00:00,0.70169,0.70178,0.70133,0.70153,114999999.0
2006-12-26 09:01:00,0.7013,0.70161,0.70125,0.70129,116199998.0
2006-12-26 09:02:00,0.70123,0.70156,0.70123,0.70137,62000000.0
2006-12-26 09:03:00,0.70127,0.70147,0.70126,0.70139,109499999.0
2006-12-26 09:04:00,0.70148,0.70159,0.70127,0.70151,101899999.0
2006-12-26 09:05:00,0.7014,0.7018,0.70126,0.70159,133199998.0
2006-12-26 09:06:00,0.70148,0.70162,0.70138,0.70149,67300000.0
2006-12-26 09:07:00,0.70134,0.70158,0.70132,0.70146,150099999.0
2006-12-26 09:08:00,0.70153,0.70168,0.70135,0.70157,73400001.0
2006-12-26 09:09:00,0.70136,0.70143,0.70128,0.70131,116900000.0
2006-12-26 09:10:00,0.70147,0.70173,0.70147,0.70173,99199998.0
2006-12-26 09:11:00,0.70154,0.70183,0.70145,0.70179,82999999.0
2006-12-26 09:12:00,0.70155,0.7019,0.70151,0.70164,143400001.0
2006-12-26 09:13:00,0.7017,0.70178,0.70145,0.70145,114300001.0
2006-12-26 09:14:00,0.70161,0.70185,0.70152,0.70165,128299998.0
2006-12-26 09:15:00,0.70166,0.70196,0.70166,0.70182,133399997.0
2006-12-26 09:16:00,0.70199,0.70199,0.70167,0.70169,68900000.0
2006-12-26 09:17:00,0.70172,0.70191,0.70153,0.70153,115200000.0
2006-12-26 09:18:00,0.70159,0.70195,0.70159,0.70184,89000000.0
2006-12-26 09:19:00,0.70188,0.70188,0.70157,0.70157,98000001.0
2006-12-26 09:20:00,0.70161,0.70183,0.7016,0.70177,80700000.0
2006-12-26 09:21:00,0.7018,0.70182,0.70144,0.70145,87900000.0
2006-12-26 09:22:00,0.70168,0.70178,0.70149,0.70154,97000000.0
2006-12-26 09:23:00,0.70172,0.70186,0.70159,0.70172,78900000.0
2006-12-26 09:24:00,0.70166,0.70184,0.70164,0.70164,123700000.0
2006-12-26 09:25:00,0.70174,0.70185,0.70139,0.70141,164299997.0
2006-12-26 09:26:00,0.70138,0.70162,0.7013,0.70157,101100001.0
2006-12-26 09:27:00,0.70159,0.70173,0.70138,0.70158,60000000.0
2006-12-26 09:28:00,0.70159,0.70159,0.70136,0.70146,57899999.0
2006-12-26 09:29:00,0.70172,0.70175,0.70128,0.70137,86799999.0
2006-12-26 09:30:00,0.70152,0.70176,0.70143,0.70143,51400000.0
2006-12-26 09:31:00,0.70141,0.70166,0.70141,0.7015,76900001.0
2006-12-26 09:32:00,0.70133,0.70167,0.70115,0.70157,105199999.0
2006-12-26 09:33:00,0.70172,0.70181,0.70142,0.70153,66200000.0
2006-12-26 09:34:00,0.70151,0.70166,0.70139,0.70157,85100000.0
2006-12-26 09:35:00,0.70157,0.70159,0.70133,0.7015,106899998.0
2006-12-26 09:36:00,0.70132,0.7017,0.70132,0.70141,50500000.0
2006-12-26 09:37:00,0.70132,0.70148,0.70113,0.70113,81200000.0
2006-12-26 09:38:00,0.70131,0.70145,0.70118,0.70118,82500000.0
2006-12-26 09:39:00,0.7014,0.70153,0.70114,0.70117,102899999.0
2006-12-26 09:40:00,0.7014,0.70153,0.70125,0.70136,132399999.0
2006-12-26 09:41:00,0.70128,0.70162,0.70126,0.70139,99500000.0
2006-12-26 09:42:00,0.70122,0.70175,0.70116,0.70148,109499998.0
2006-12-26 09:43:00,0.70136,0.70157,0.70135,0.70141,75499999.0
2006-12-26 09:44:00,0.7015,0.70177,0.70146,0.70161,108100001.0
2006-12-26 09:45:00,0.70177,0.70188,0.70159,0.70178,132200000.0
2006-12-26 09:46:00,0.70183,0.70186,0.70157,0.70168,78199999.0
2006-12-26 09:47:00,0.70161,0.70165,0.70145,0.70165,110600002.0
2006-12-26 09:48:00,0.70172,0.70192,0.70145,0.70148,115499999.0
2006-12-26 09:49:00,0.70149,0.70175,0.70149,0.70164,52100000.0
2006-12-26 09:50:00,0.70169,0.70182,0.70144,0.70182,120099999.0
2006-12-26 09:51:00,0.70154,0.70187,0.70148,0.70174,107600000.0
2006-12-26 09:52:00,0.7018,0.70186,0.70151,0.70155,175100002.0
2006-12-26 09:53:00,0.70152,0.70156,0.70142,0.70142,53200000.0
2006-12-26 09:54:00,0.70137,0.70159,0.70137,0.70159,46999999.0
2006-12-26 09:55:00,0.70157,0.70168,0.70123,0.70155,126800001.0
2006-12-26 09:56:00,0.70155,0.70186,0.70146,0.70182,51300000.0
2006-12-26 09:57:00,0.70145,0.70166,0.70145,0.70166,108000000.0
2006-12-26 09:58:00,0.70144,0.7016,0.70129,0.70141,69900000.0
2006-12-26 09:59:00,0.70138,0.70173,0.70137,0.70173,91000000.0
2006-12-26 10:00:00,0.70168,0.70168,0.70141,0.70149,73699998.0
2006-12-26 10:01:00,0.70032,0.7013,0.70032,0.7013,136800000.0
2006-12-26 10:02:00,0.70133,0.70149,0.70133,0.70147,106000001.0
2006-12-26 10:03:00,0.70148,0.70148,0.70134,0.7014,117099998.0
2006-12-26 10:04:00,0.7014,0.70142,0.70138,0.70138,90899998.0
2006-12-26 10:05:00,0.7014,0.70163,0.70126,0.70126,62600001.0
2006-12-26 10:06:00,0.70153,0.70157,0.70144,0.70157,129600001.0
2006-12-26 10:07:00,0.70148,0.70154,0.70143,0.70151,50700000.0
2006-12-26 10:08:00,0.70146,0.70148,0.70134,0.70148,71300000.0
2006-12-26 10:09:00,0.70129,0.70153,0.70129,0.70153,113899998.0
2006-12-26 10:10:00,0.70147,0.70149,0.70147,0.70148,46300000.0
2006-12-26 10:11:00,0.70154,0.70168,0.70143,0.70143,95699997.0
2006-12-26 10:12:00,0.70134,0.70153,0.70134,0.70153,74900000.0
2006-12-26 10:13:00,0.70141,0.70149,0.70135,0.70138,75500000.0
2006-12-26 10:14:00,0.70125,0.7014,0.70125,0.70127,135299999.0
2006-12-26 10:15:00,0.70136,0.70139,0.70124,0.70129,89499998.0
2006-12-26 10:16:00,0.70138,0.70138,0.70129,0.7013,123800000.0
2006-12-26 10:17:00,0.70123,0.70147,0.70117,0.70147,97799999.0
2006-12-26 10:18:00,0.7013,0.70135,0.70124,0.70125,84700000.0
2006-12-26 10:19:00,0.70125,0.70147,0.70125,0.70147,79699999.0
2006-12-26 10:20:00,0.70151,0.70151,0.70134,0.70134,117400002.0
2006-12-26 10:21:00,0.70142,0.70142,0.70134,0.70138,61300000.0
2006-12-26 10:22:00,0.70138,0.7014,0.70122,0.70122,66800001.0
2006-12-26 10:23:00,0.70143,0.70145,0.70135,0.70135,75800000.0
2006-12-26 10:24:00,0.70125,0.70139,0.70125,0.70137,102000001.0
2006-12-26 10:25:00,0.70134,0.70142,0.70125,0.70135,99500000.0
2006-12-26 10:26:00,0.7013,0.70143,0.7013,0.70139,106200000.0
2006-12-26 10:27:00,0.70142,0.70142,0.70127,0.70142,82099999.0
2006-12-26 10:28:00,0.70134,0.70134,0.70111,0.70111,43800000.0
2006-12-26 10:29:00,0.70127,0.70136,0.70126,0.70127,42300000.0
2006-12-26 10:30:00,0.7013,0.70135,0.70122,0.70135,58500000.0
2006-12-26 10:31:00,0.70154,0.7016,0.7013,0.70154,82500000.0
2006-12-26 10:32:00,0.70127,0.70127,0.70118,0.70118,27500000.0
2006-12-26 10:33:00,0.70125,0.70125,0.7012,0.7012,59000000.0
2006-12-26 10:34:00,0.7012,0.70125,0.7012,0.70125,57000000.0
2006-12-26 10:35:00,0.70125,0.70125,0.70117,0.70117,19200000.0
2006-12-26 10:36:00,0.70115,0.70128,0.70115,0.70121,69000000.0
2006-12-26 10:37:00,0.70115,0.70127,0.70111,0.70117,116600001.0
2006-12-26 10:38:00,0.70108,0.7011,0.70103,0.70107,74900001.0
2006-12-26 10:39:00,0.70105,0.70127,0.70105,0.7011,48600000.0
2006-12-26 10:40:00,0.7012,0.7012,0.70105,0.70115,66900000.0
2006-12-26 10:41:00,0.70105,0.70115,0.70105,0.70105,122000002.0
2006-12-26 10:42:00,0.7012,0.7012,0.7011,0.7012,64800000.0
2006-12-26 10:43:00,0.7011,0.70115,0.7011,0.7011,103999999.0
2006-12-26 10:44:00,0.70112,0.70112,0.70102,0.7011,79000000.0
2006-12-26 10:45:00,0.70117,0.70125,0.70111,0.70125,133899999.0
2006-12-26 10:46:00,0.70117,0.70119,0.701,0.701,77900000.0
2006-12-26 10:47:00,0.70082,0.7013,0.70082,0.7013,140999999.0
2006-12-26 10:48:00,0.70132,0.70132,0.70123,0.70132,52600000.0
2006-12-26 10:49:00,0.70132,0.70132,0.70124,0.70129,55600000.0
2006-12-26 10:50:00,0.70131,0.70131,0.70116,0.70127,102399998.0
2006-12-26 10:51:00,0.70101,0.70134,0.70101,0.70134,23900000.0
2006-12-26 10:52:00,0.70127,0.70135,0.70123,0.70135,104999999.0
2006-12-26 10:53:00,0.7013,0.70138,0.70122,0.70133,114699998.0
2006-12-26 10:54:00,0.70118,0.70127,0.70109,0.70118,38100000.0
2006-12-26 10:55:00,0.70117,0.70123,0.70117,0.70123,57700000.0
2006-12-26 10:56:00,0.70121,0.70124,0.70113,0.70124,86099999.0
2006-12-26 10:57:00,0.7012,0.70125,0.70118,0.7012,93600000.0
2006-12-26 10:58:00,0.70117,0.70118,0.70106,0.70114,133499999.0
2006-12-26 10:59:00,0.70115,0.70125,0.70115,0.70117,87600001.0
2006-12-26 11:00:00,0.70115,0.70129,0.70094,0.70115,107299999.0
2006-12-26 11:01:00,0.70111,0.70123,0.70093,0.70123,134799999.0
2006-12-26 11:02:00,0.70122,0.7013,0.70105,0.7012,102800000.0
2006-12-26 11:03:00,0.70119,0.70126,0.70108,0.70125,177699999.0
2006-12-26 11:04:00,0.70122,0.70122,0.70105,0.70105,69100000.0
2006-12-26 11:05:00,0.70119,0.70123,0.70108,0.70123,57800000.0
2006-12-26 11:06:00,0.70118,0.70125,0.70115,0.70115,93299998.0
2006-12-26 11:07:00,0.70118,0.70124,0.70114,0.70124,74099999.0
2006-12-26 11:08:00,0.70125,0.70141,0.70125,0.70141,57199999.0
2006-12-26 11:09:00,0.70138,0.70143,0.70135,0.7014,77100000.0
2006-12-26 11:10:00,0.70135,0.70143,0.70113,0.70141,79100000.0
2006-12-26 11:11:00,0.70146,0.70149,0.70141,0.70145,56400000.0
2006-12-26 11:12:00,0.70143,0.70145,0.70131,0.70138,68500000.0
2006-12-26 11:13:00,0.70127,0.70133,0.70112,0.70115,107000000.0
2006-12-26 11:14:00,0.7011,0.70126,0.7011,0.70119,140300000.0
2006-12-26 11:15:00,0.70127,0.70131,0.70125,0.70131,109299998.0
2006-12-26 11:16:00,0.7013,0.7013,0.70102,0.70113,112299999.0
2006-12-26 11:17:00,0.7011,0.70113,0.70106,0.70108,71400000.0
2006-12-26 11:18:00,0.70113,0.70123,0.70105,0.70123,102800000.0
2006-12-26 11:19:00,0.70109,0.70132,0.70109,0.70131,96100001.0
2006-12-26 11:20:00,0.70128,0.70132,0.70124,0.70132,45500000.0
2006-12-26 11:21:00,0.70128,0.70128,0.70121,0.70122,61900000.0
2006-12-26 11:22:00,0.70124,0.70135,0.70123,0.70135,95000001.0
2006-12-26 11:23:00,0.70142,0.70142,0.7012,0.70125,56200000.0
2006-12-26 11:24:00,0.70124,0.70131,0.70114,0.70131,142600001.0
2006-12-26 11:25:00,0.70132,0.70138,0.70129,0.70129,87400001.0
2006-12-26 11:26:00,0.70134,0.70145,0.70134,0.70135,69200000.0
2006-12-26 11:27:00,0.70132,0.70138,0.70132,0.70138,66100000.0
2006-12-26 11:28:00,0.70142,0.70142,0.70131,0.70138,80599999.0
2006-12-26 11:29:00,0.70143,0.70143,0.70125,0.70125,97099999.0
2006-12-26 11:30:00,0.70135,0.70149,0.70135,0.70141,69999999.0
2006-12-26 11:31:00,0.7014,0.70145,0.70107,0.70107,115699998.0
2006-12-26 11:32:00,0.70105,0.70118,0.70105,0.70108,89300001.0
2006-12-26 11:33:00,0.70116,0.70135,0.70116,0.70135,57400000.0
2006-12-26 11:34:00,0.70133,0.70135,0.70122,0.70135,99499998.0
2006-12-26 11:35:00,0.70137,0.70137,0.70111,0.70127,54200000.0
2006-12-26 11:36:00,0.70125,0.70129,0.70116,0.70127,98400002.0
2006-12-26 11:37:00,0.70123,0.70123,0.70115,0.70115,92299998.0
2006-12-26 11:38:00,0.70118,0.70124,0.7011,0.70124,146699998.0
2006-12-26 11:39:00,0.70117,0.70117,0.70102,0.70102,90000001.0
2006-12-26 11:40:00,0.70096,0.7012,0.70096,0.70119,79700000.0
2006-12-26 11:41:00,0.70117,0.7013,0.70117,0.70125,67499999.0
2006-12-26 11:42:00,0.70118,0.70119,0.70111,0.70111,109500004.0
2006-12-26 11:43:00,0.70113,0.70125,0.70113,0.70117,146400002.0
2006-12-26 11:44:00,0.70125,0.70125,0.70113,0.70113,13600000.0
2006-12-26 11:45:00,0.7012,0.7013,0.7012,0.7012,115299998.0
2006-12-26 11:46:00,0.70123,0.70123,0.70102,0.70111,48700001.0
2006-12-26 11:47:00,0.7012,0.7012,0.70105,0.70105,145900004.0
2006-12-26 11:48:00,0.70105,0.70114,0.70105,0.70111,72799998.0
2006-12-26 11:49:00,0.70122,0.70122,0.70106,0.70117,135099998.0
2006-12-26 11:50:00,0.70115,0.7012,0.70105,0.70108,100499999.0
2006-12-26 11:51:00,0.70115,0.70121,0.70114,0.70117,44500000.0
2006-12-26 11:52:00,0.70124,0.70124,0.70112,0.70117,76699999.0
2006-12-26 11:53:00,0.70117,0.7012,0.70103,0.70105,87799999.0
2006-12-26 11:54:00,0.70108,0.70113,0.70106,0.70113,41500000.0
2006-12-26 11:55:00,0.70118,0.70132,0.70115,0.70122,87500000.0
2006-12-26 11:56:00,0.70113,0.70113,0.70105,0.70107,51500000.0
2006-12-26 11:57:00,0.70104,0.70117,0.70104,0.70109,92199999.0
2006-12-26 11:58:00,0.7018,0.7018,0.70119,0.70121,93300000.0
2006-12-26 11:59:00,0.70114,0.70122,0.70114,0.70122,32600000.0
2006-12-26 12:00:00,0.70123,0.70123,0.70107,0.70111,61400001.0
2006-12-26 12:01:00,0.70112,0.70119,0.70107,0.70119,126799998.0
2006-12-26 12:02:00,0.7012,0.7013,0.70112,0.70122,69799999.0
2006-12-26 12:03:00,0.70122,0.70122,0.70115,0.7012,60900000.0
2006-12-26 12:04:00,0.7012,0.7012,0.70102,0.70111,86800000.0
2006-12-26 12:05:00,0.70113,0.7012,0.70113,0.7012,79699999.0
2006-12-26 12:06:00,0.7012,0.7013,0.7012,0.70125,117100002.0
2006-12-26 12:07:00,0.70135,0.70146,0.70129,0.70131,116099998.0
2006-12-26 12:08:00,0.70134,0.70149,0.7012,0.7012,62300000.0
2006-12-26 12:09:00,0.70114,0.70155,0.70114,0.70139,155200001.0
2006-12-26 12:10:00,0.70119,0.70125,0.70109,0.70125,87899998.0
2006-12-26 12:11:00,0.70124,0.70129,0.70115,0.70115,53200001.0
2006-12-26 12:12:00,0.70105,0.70118,0.70105,0.70118,102799998.0
2006-12-26 12:13:00,0.7012,0.70123,0.70118,0.7012,94100000.0
2006-12-26 12:14:00,0.70134,0.70134,0.70107,0.70116,85699998.0
2006-12-26 12:15:00,0.70131,0.70135,0.70119,0.7013,70799999.0
2006-12-26 12:16:00,0.70121,0.70127,0.70121,0.70122,87299999.0
2006-12-26 12:17:00,0.70115,0.70124,0.70112,0.7012,114200000.0
2006-12-26 12:18:00,0.70132,0.70136,0.70126,0.70126,55200000.0
2006-12-26 12:19:00,0.70121,0.70124,0.70119,0.7012,110400001.0
2006-12-26 12:20:00,0.70124,0.70124,0.70108,0.7011,158600000.0
2006-12-26 12:21:00,0.70097,0.70117,0.70093,0.70117,126600000.0
2006-12-26 12:22:00,0.70114,0.70146,0.70108,0.70137,87400000.0
2006-12-26 12:23:00,0.70132,0.70149,0.70122,0.70148,132199998.0
2006-12-26 12:24:00,0.70139,0.70139,0.70112,0.70115,69299998.0
2006-12-26 12:25:00,0.7012,0.70122,0.70117,0.70122,87500000.0
2006-12-26 12:26:00,0.70122,0.7013,0.70113,0.7012,78100000.0
2006-12-26 12:27:00,0.70139,0.70146,0.70103,0.70112,98700000.0
2006-12-26 12:28:00,0.70102,0.70123,0.70102,0.70123,50100000.0
2006-12-26 12:29:00,0.70112,0.70112,0.70108,0.70108,8700000.0
2006-12-26 12:30:00,0.70114,0.70119,0.70113,0.70113,50800000.0
2006-12-26 12:31:00,0.70122,0.70127,0.70104,0.7012,75800000.0
2006-12-26 12:32:00,0.7013,0.7013,0.70118,0.7012,165500003.0
2006-12-26 12:33:00,0.70122,0.70122,0.70107,0.70107,64900000.0
2006-12-26 12:34:00,0.70115,0.7012,0.7011,0.70115,150300001.0
2006-12-26 12:35:00,0.70115,0.70122,0.70109,0.70122,53400001.0
2006-12-26 12:36:00,0.7012,0.70125,0.70096,0.7011,98400001.0
2006-12-26 12:37:00,0.7011,0.70131,0.7011,0.70125,83599999.0
2006-12-26 12:38:00,0.70135,0.70138,0.7011,0.70135,66600000.0
2006-12-26 12:39:00,0.70135,0.70135,0.70125,0.70135,78999998.0
2006-12-26 12:40:00,0.70127,0.70138,0.70104,0.70138,127700000.0
2006-12-26 12:41:00,0.70135,0.70135,0.70132,0.70132,24700000.0
2006-12-26 12:42:00,0.70133,0.70135,0.7013,0.7013,64299999.0
2006-12-26 12:43:00,0.70132,0.70132,0.70127,0.70127,41800001.0
2006-12-26 12:44:00,0.70122,0.70134,0.70122,0.70129,64599999.0
2006-12-26 12:45:00,0.70133,0.70133,0.70132,0.70132,9700000.0
2006-12-26 12:46:00,0.70132,0.70132,0.70129,0.70129,29500000.0
2006-12-26 12:47:00,0.70135,0.70135,0.70135,0.70135,22300000.0
2006-12-26 12:48:00,0.70132,0.70132,0.70121,0.70125,67599999.0
2006-12-26 12:49:00,0.70127,0.70128,0.70122,0.70122,38400000.0
2006-12-26 12:50:00,0.70114,0.7013,0.70112,0.70113,93500000.0
2006-12-26 12:51:00,0.70133,0.70135,0.7012,0.70125,70899999.0
2006-12-26 12:52:00,0.70112,0.70127,0.701,0.70117,124999999.0
2006-12-26 12:53:00,0.7012,0.7013,0.70117,0.70121,108399999.0
2006-12-26 12:54:00,0.70139,0.70153,0.70127,0.70147,139900001.0
2006-12-26 12:55:00,0.70116,0.70132,0.70112,0.70128,158399999.0
2006-12-26 12:56:00,0.70132,0.70132,0.70119,0.7012,50000000.0
2006-12-26 12:57:00,0.7012,0.7012,0.7012,0.7012,9600000.0
2006-12-26 12:58:00,0.70125,0.70125,0.70115,0.7012,65000000.0
2006-12-26 12:59:00,0.70125,0.70125,0.7012,0.7012,23900000.0
2006-12-26 13:00:00,0.70123,0.7013,0.70122,0.70122,31100000.0
2006-12-26 13:01:00,0.70124,0.70134,0.70123,0.70133,99900000.0
2006-12-26 13:02:00,0.70112,0.70131,0.70112,0.70131,124900000.0
2006-12-26 13:03:00,0.70125,0.70131,0.70105,0.70131,64400000.0
2006-12-26 13:04:00,0.70134,0.70134,0.70117,0.70123,106799998.0
2006-12-26 13:05:00,0.70129,0.70129,0.70111,0.70123,115299998.0
2006-12-26 13:06:00,0.70117,0.70129,0.70105,0.70129,72500000.0
2006-12-26 13:07:00,0.70107,0.70139,0.70107,0.70139,56700000.0
2006-12-26 13:08:00,0.70121,0.70133,0.70113,0.70113,141600000.0
2006-12-26 13:09:00,0.70142,0.70149,0.7013,0.7013,70599999.0
2006-12-26 13:10:00,0.70137,0.70143,0.70134,0.70134,45900000.0
2006-12-26 13:11:00,0.70135,0.7015,0.70131,0.70131,105799999.0
2006-12-26 13:12:00,0.70141,0.70145,0.70132,0.70145,69400000.0
2006-12-26 13:13:00,0.70131,0.70143,0.7013,0.70143,96899998.0
2006-12-26 13:14:00,0.70121,0.70135,0.70121,0.70135,51000000.0
2006-12-26 13:15:00,0.70145,0.70145,0.70136,0.70138,103900000.0
2006-12-26 13:16:00,0.70133,0.70178,0.70132,0.70177,108400001.0
2006-12-26 13:17:00,0.7013,0.70146,0.7013,0.70145,70499999.0
2006-12-26 13:18:00,0.70146,0.70149,0.70121,0.70121,84100001.0
2006-12-26 13:19:00,0.70132,0.7015,0.7013,0.70133,99599999.0
2006-12-26 13:20:00,0.70135,0.7014,0.70125,0.70132,65199999.0
2006-12-26 13:21:00,0.70128,0.70131,0.70122,0.70122,84400001.0
2006-12-26 13:22:00,0.70122,0.70132,0.70122,0.70125,56600000.0
2006-12-26 13:23:00,0.70135,0.70144,0.70126,0.70143,136699999.0
2006-12-26 13:24:00,0.70139,0.70213,0.70139,0.7015,127900002.0
2006-12-26 13:25:00,0.70155,0.70155,0.7015,0.7015,79199998.0
2006-12-26 13:26:00,0.70154,0.70154,0.70127,0.7015,88800001.0
2006-12-26 13:27:00,0.70158,0.70158,0.70142,0.70142,75300000.0
2006-12-26 13:28:00,0.70147,0.70151,0.70141,0.70146,90499999.0
2006-12-26 13:29:00,0.70142,0.70142,0.70127,0.70128,85800001.0
2006-12-26 13:30:00,0.70117,0.70132,0.70115,0.70125,123499997.0
2006-12-26 13:31:00,0.7012,0.70137,0.70115,0.70137,52500001.0
2006-12-26 13:32:00,0.70132,0.70132,0.70121,0.70125,73200000.0
2006-12-26 13:33:00,0.70135,0.70135,0.7013,0.7013,66299999.0
2006-12-26 13:34:00,0.70125,0.70135,0.70125,0.7013,60399999.0
2006-12-26 13:35:00,0.70132,0.70133,0.70115,0.70125,74500000.0
2006-12-26 13:36:00,0.70129,0.70129,0.7012,0.70122,108699997.0
2006-12-26 13:37:00,0.70131,0.70145,0.70129,0.70137,89100000.0
2006-12-26 13:38:00,0.7014,0.70145,0.7014,0.70145,30000000.0
2006-12-26 13:39:00,0.70145,0.70153,0.70145,0.70145,93900002.0
2006-12-26 13:40:00,0.70145,0.7015,0.7014,0.7015,54699998.0
2006-12-26 13:41:00,0.70134,0.70152,0.70124,0.70152,140600001.0
2006-12-26 13:42:00,0.70153,0.70169,0.70132,0.70132,71499999.0
2006-12-26 13:43:00,0.70143,0.70157,0.70143,0.70151,79200001.0
2006-12-26 13:44:00,0.70148,0.70148,0.70125,0.7014,91200000.0
2006-12-26 13:45:00,0.7014,0.70148,0.70135,0.70148,168300004.0
2006-12-26 13:46:00,0.70144,0.70146,0.70136,0.70142,117100003.0
2006-12-26 13:47:00,0.70148,0.70159,0.7014,0.7014,112300001.0
2006-12-26 13:48:00,0.70138,0.70169,0.70138,0.70168,73800000.0
2006-12-26 13:49:00,0.7019,0.7019,0.7018,0.7018,62200000.0
2006-12-26 13:50:00,0.70184,0.70184,0.70173,0.70181,15900000.0
2006-12-26 13:51:00,0.7017,0.70176,0.7017,0.70173,123499998.0
2006-12-26 13:52:00,0.70173,0.70173,0.70159,0.70167,99600000.0
2006-12-26 13:53:00,0.70173,0.70181,0.70167,0.70178,110399998.0
2006-12-26 13:54:00,0.70199,0.70229,0.70199,0.70222,77400000.0
2006-12-26 13:55:00,0.70213,0.70216,0.70202,0.70215,61300000.0
2006-12-26 13:56:00,0.70214,0.70214,0.70193,0.70193,23000000.0
2006-12-26 13:57:00,0.70204,0.70204,0.70179,0.70185,146500000.0
2006-12-26 13:58:00,0.70212,0.7022,0.70173,0.70199,107300001.0
2006-12-26 13:59:00,0.70182,0.70182,0.70156,0.70156,97300000.0
2006-12-26 14:00:00,0.70162,0.70182,0.70156,0.70178,87699998.0
2006-12-26 14:01:00,0.70184,0.70187,0.70173,0.70184,173899996.0
2006-12-26 14:02:00,0.70186,0.70186,0.70171,0.70173,26400000.0
2006-12-26 14:03:00,0.70178,0.7019,0.70174,0.70174,104700000.0
2006-12-26 14:04:00,0.70176,0.70191,0.70173,0.70191,69100000.0
2006-12-26 14:05:00,0.70188,0.70188,0.7018,0.7018,99200000.0
2006-12-26 14:06:00,0.70186,0.70186,0.70169,0.70169,96500000.0
2006-12-26 14:07:00,0.70171,0.70184,0.70171,0.70179,67000000.0
2006-12-26 14:08:00,0.70171,0.70188,0.70171,0.70182,87200000.0
2006-12-26 14:09:00,0.70175,0.70177,0.70161,0.70175,103600000.0
2006-12-26 14:10:00,0.70187,0.70187,0.70173,0.70173,50100000.0
2006-12-26 14:11:00,0.70174,0.70176,0.70173,0.70176,33600000.0
2006-12-26 14:12:00,0.7018,0.70192,0.70177,0.70177,74299999.0
2006-12-26 14:13:00,0.70172,0.70179,0.70166,0.70178,43800000.0
2006-12-26 14:14:00,0.70178,0.70184,0.70171,0.70173,130200000.0
2006-12-26 14:15:00,0.70165,0.70181,0.70148,0.70148,73100000.0
2006-12-26 14:16:00,0.70156,0.70178,0.70156,0.70165,67699999.0
2006-12-26 14:17:00,0.70162,0.70178,0.70162,0.70165,95400000.0
2006-12-26 14:18:00,0.7017,0.7018,0.70165,0.70168,113799999.0
2006-12-26 14:19:00,0.70162,0.70181,0.70153,0.70153,115600000.0
2006-12-26 14:20:00,0.7014,0.70145,0.7014,0.70145,46800001.0
2006-12-26 14:21:00,0.70133,0.70137,0.70133,0.70137,18300000.0
2006-12-26 14:22:00,0.7013,0.70147,0.7013,0.70147,84100001.0
2006-12-26 14:23:00,0.70149,0.70152,0.70141,0.70141,29500000.0
2006-12-26 14:24:00,0.70153,0.7016,0.70147,0.70147,140299997.0
2006-12-26 14:25:00,0.70164,0.7017,0.70135,0.7014,126800002.0
2006-12-26 14:26:00,0.70153,0.70176,0.70153,0.70176,23900000.0
2006-12-26 14:27:00,0.70185,0.70198,0.70185,0.70196,88300000.0
2006-12-26 14:28:00,0.70198,0.70198,0.70197,0.70197,29499999.0
2006-12-26 14:29:00,0.70184,0.70184,0.70154,0.70183,84600000.0
2006-12-26 14:30:00,0.70195,0.70196,0.70184,0.70191,79400000.0
2006-12-26 14:31:00,0.70201,0.70215,0.70185,0.70185,134699999.0
2006-12-26 14:32:00,0.70188,0.70194,0.7018,0.7019,67900000.0
2006-12-26 14:33:00,0.7019,0.7019,0.70176,0.70176,71999998.0
2006-12-26 14:34:00,0.70172,0.70172,0.70126,0.70144,68700000.0
2006-12-26 14:35:00,0.70141,0.70145,0.70138,0.7014,85799999.0
2006-12-26 14:36:00,0.70131,0.70155,0.70131,0.70155,40500000.0
2006-12-26 14:37:00,0.70159,0.70182,0.70131,0.70131,150000001.0
2006-12-26 14:38:00,0.70143,0.70152,0.70143,0.70152,22800000.0
2006-12-26 14:39:00,0.70145,0.70155,0.70145,0.70155,115199999.0
2006-12-26 14:40:00,0.70154,0.70154,0.70141,0.70148,56800000.0
2006-12-26 14:41:00,0.70145,0.7015,0.70137,0.70145,107800003.0
2006-12-26 14:42:00,0.70145,0.70156,0.7014,0.70156,78100001.0
2006-12-26 14:43:00,0.7015,0.70155,0.70142,0.70155,33500000.0
2006-12-26 14:44:00,0.70152,0.70179,0.70152,0.70179,85400001.0
2006-12-26 14:45:00,0.70168,0.70168,0.70158,0.70159,64699999.0
2006-12-26 14:46:00,0.70151,0.70151,0.70132,0.70132,97700000.0
2006-12-26 14:47:00,0.70128,0.7014,0.70125,0.7013,124299999.0
2006-12-26 14:48:00,0.70145,0.70145,0.70145,0.70145,78900000.0
2006-12-26 14:49:00,0.70145,0.70145,0.7014,0.7014,88000000.0
2006-12-26 14:50:00,0.70137,0.70138,0.70137,0.70138,15100000.0
2006-12-26 14:51:00,0.70132,0.70147,0.7013,0.70141,63699999.0
2006-12-26 14:52:00,0.70142,0.7015,0.70133,0.70133,69100000.0
2006-12-26 14:53:00,0.70142,0.70142,0.70122,0.70122,32800000.0
2006-12-26 14:54:00,0.70135,0.70145,0.7013,0.7014,67000000.0
2006-12-26 14:55:00,0.70135,0.7014,0.70135,0.70135,88499999.0
2006-12-26 14:56:00,0.70141,0.70142,0.70125,0.70125,90100002.0
2006-12-26 14:57:00,0.70132,0.70139,0.70132,0.70135,54800001.0
2006-12-26 14:58:00,0.70124,0.70131,0.7012,0.7012,84500001.0
2006-12-26 14:59:00,0.70109,0.70111,0.70099,0.7011,115000000.0
2006-12-26 15:00:00,0.7011,0.70125,0.70107,0.70125,150699997.0
2006-12-26 15:01:00,0.70123,0.70123,0.70068,0.70068,119599999.0
2006-12-26 15:02:00,0.70073,0.70089,0.70072,0.70082,101800000.0
2006-12-26 15:03:00,0.70096,0.70122,0.70096,0.70122,76400000.0
2006-12-26 15:04:00,0.70115,0.70148,0.70112,0.70124,96900000.0
2006-12-26 15:05:00,0.70127,0.70142,0.70127,0.70138,118299998.0
2006-12-26 15:06:00,0.70142,0.70142,0.70122,0.70133,112100001.0
2006-12-26 15:07:00,0.70134,0.70134,0.70128,0.70128,48600000.0
2006-12-26 15:08:00,0.70121,0.70123,0.70105,0.70105,140000001.0
2006-12-26 15:09:00,0.70127,0.70132,0.70125,0.70128,42699999.0
2006-12-26 15:10:00,0.7013,0.70132,0.70119,0.70119,71800001.0
2006-12-26 15:11:00,0.70115,0.70129,0.70115,0.70127,80700000.0
2006-12-26 15:12:00,0.70133,0.70133,0.70121,0.70128,104099999.0
2006-12-26 15:13:00,0.70128,0.70134,0.70123,0.70132,101400003.0
2006-12-26 15:14:00,0.70138,0.70138,0.70122,0.70133,48700000.0
2006-12-26 15:15:00,0.70133,0.70133,0.7012,0.7012,98199997.0
2006-12-26 15:16:00,0.70106,0.70112,0.70095,0.70112,127499998.0
2006-12-26 15:17:00,0.7012,0.70155,0.7012,0.70155,39200000.0
2006-12-26 15:18:00,0.70151,0.70151,0.70134,0.70134,33500000.0
2006-12-26 15:19:00,0.70142,0.70142,0.70129,0.70129,166799998.0
2006-12-26 15:20:00,0.70121,0.70121,0.70106,0.70109,101100000.0
2006-12-26 15:21:00,0.70108,0.70113,0.70108,0.7011,74700001.0
2006-12-26 15:22:00,0.70107,0.70108,0.70094,0.70097,147500000.0
2006-12-26 15:23:00,0.70105,0.70105,0.701,0.701,88399999.0
2006-12-26 15:24:00,0.70105,0.70105,0.70081,0.7009,148600000.0
2006-12-26 15:25:00,0.70098,0.70106,0.70091,0.70097,194500003.0
2006-12-26 15:26:00,0.70091,0.70107,0.70089,0.70107,79899999.0
2006-12-26 15:27:00,0.70097,0.70106,0.70095,0.70101,95799999.0
2006-12-26 15:28:00,0.70094,0.70106,0.70089,0.70094,54700001.0
2006-12-26 15:29:00,0.70095,0.7012,0.70095,0.70111,135200002.0
2006-12-26 15:30:00,0.70115,0.70118,0.7011,0.7011,39000000.0
2006-12-26 15:31:00,0.70112,0.70112,0.70098,0.70106,71700000.0
2006-12-26 15:32:00,0.70108,0.70112,0.70102,0.70103,36400000.0
2006-12-26 15:33:00,0.70101,0.70104,0.70101,0.70104,35100000.0
2006-12-26 15:34:00,0.701,0.70115,0.701,0.7011,26300000.0
2006-12-26 15:35:00,0.7011,0.70117,0.70108,0.70108,125000001.0
2006-12-26 15:36:00,0.70108,0.70115,0.70108,0.7011,47599999.0
2006-12-26 15:37:00,0.7011,0.70112,0.70103,0.70103,55200000.0
2006-12-26 15:38:00,0.70114,0.70114,0.70104,0.70104,22099999.0
2006-12-26 15:39:00,0.701,0.701,0.70093,0.70097,156600000.0
2006-12-26 15:40:00,0.70095,0.701,0.70075,0.70075,108599999.0
2006-12-26 15:41:00,0.7009,0.70095,0.70083,0.7009,61300000.0
2006-12-26 15:42:00,0.7009,0.701,0.70085,0.7009,77100000.0
2006-12-26 15:43:00,0.70092,0.70092,0.70078,0.70086,78000000.0
2006-12-26 15:44:00,0.70095,0.70095,0.70093,0.70093,67799999.0
2006-12-26 15:45:00,0.7009,0.7009,0.7009,0.7009,22000001.0
2006-12-26 15:46:00,0.70092,0.70101,0.70074,0.70074,55300000.0
2006-12-26 15:47:00,0.70081,0.7009,0.70081,0.7009,51600000.0
2006-12-26 15:48:00,0.70087,0.70089,0.70078,0.70081,88599998.0
2006-12-26 15:49:00,0.70075,0.70096,0.70075,0.70096,67399999.0
2006-12-26 15:50:00,0.70079,0.70079,0.70046,0.70064,114400003.0
2006-12-26 15:51:00,0.70061,0.7007,0.7005,0.7007,65800000.0
2006-12-26 15:52:00,0.70069,0.70094,0.70069,0.70094,97800001.0
2006-12-26 15:53:00,0.70091,0.70093,0.70078,0.70078,101200000.0
2006-12-26 15:54:00,0.70072,0.70084,0.70069,0.70075,48600001.0
2006-12-26 15:55:00,0.70076,0.70082,0.70069,0.70077,70099999.0
2006-12-26 15:56:00,0.70072,0.70083,0.70064,0.70083,132200000.0
2006-12-26 15:57:00,0.70085,0.70085,0.70075,0.70075,72000000.0
2006-12-26 15:58:00,0.70081,0.7009,0.70073,0.70078,77099999.0
2006-12-26 15:59:00,0.70066,0.70072,0.70057,0.70072,123100000.0
2006-12-26 16:00:00,0.70065,0.70072,0.70055,0.70055,55299999.0
2006-12-26 16:01:00,0.70054,0.70075,0.70051,0.70075,61900000.0
2006-12-26 16:02:00,0.70077,0.70077,0.70066,0.70066,52600000.0
2006-12-26 16:03:00,0.70079,0.70079,0.70073,0.70073,39100000.0
2006-12-26 16:04:00,0.70081,0.70092,0.70081,0.7009,62799999.0
2006-12-26 16:05:00,0.70078,0.70088,0.70078,0.70088,30100000.0
2006-12-26 16:06:00,0.70097,0.70115,0.70084,0.70115,111000000.0
2006-12-26 16:07:00,0.70115,0.7012,0.70112,0.7012,47800000.0
2006-12-26 16:08:00,0.70113,0.70114,0.70085,0.70085,106900000.0
2006-12-26 16:09:00,0.70074,0.70083,0.70073,0.70073,46100000.0
2006-12-26 16:10:00,0.70053,0.70063,0.70053,0.70063,58200002.0
2006-12-26 16:11:00,0.7006,0.70067,0.7006,0.70061,63699999.0
2006-12-26 16:12:00,0.70062,0.70069,0.70062,0.70067,80600001.0
2006-12-26 16:13:00,0.7006,0.70065,0.70055,0.70055,39000000.0
2006-12-26 16:14:00,0.7006,0.7007,0.7006,0.7006,28300000.0
2006-12-26 16:15:00,0.70056,0.7007,0.70052,0.70056,87300000.0
2006-12-26 16:16:00,0.70063,0.70063,0.70035,0.70048,186000001.0
2006-12-26 16:17:00,0.70044,0.70055,0.70044,0.7005,114400002.0
2006-12-26 16:18:00,0.70039,0.70058,0.70033,0.70049,83300000.0
2006-12-26 16:19:00,0.70053,0.70065,0.70041,0.70047,177500000.0
2006-12-26 16:20:00,0.70055,0.70072,0.70055,0.70057,39400000.0
2006-12-26 16:21:00,0.70047,0.70058,0.70045,0.70058,93999999.0
2006-12-26 16:22:00,0.70059,0.70059,0.70036,0.7004,100200001.0
2006-12-26 16:23:00,0.70033,0.70039,0.70031,0.70031,56099998.0
2006-12-26 16:24:00,0.70029,0.70051,0.70011,0.70051,71100000.0
2006-12-26 16:25:00,0.70047,0.70047,0.69994,0.7002,98599999.0
2006-12-26 16:26:00,0.70021,0.7004,0.7002,0.7002,116599999.0
2006-12-26 16:27:00,0.70019,0.70024,0.70013,0.70023,84000001.0
2006-12-26 16:28:00,0.69994,0.70045,0.69994,0.70045,77500001.0
2006-12-26 16:29:00,0.70053,0.70053,0.70038,0.70043,117200001.0
2006-12-26 16:30:00,0.70047,0.70063,0.70047,0.7005,92500002.0
2006-12-26 16:31:00,0.7006,0.70065,0.7006,0.70065,64099999.0
2006-12-26 16:32:00,0.70055,0.70055,0.70023,0.70023,145000001.0
2006-12-26 16:33:00,0.70023,0.70032,0.70014,0.70032,141900001.0
2006-12-26 16:34:00,0.70029,0.70033,0.70017,0.70017,155399999.0
2006-12-26 16:35:00,0.70019,0.70021,0.70005,0.70012,111100002.0
2006-12-26 16:36:00,0.70004,0.70021,0.70004,0.70021,58799999.0
2006-12-26 16:37:00,0.70009,0.70024,0.69991,0.69991,80800000.0
2006-12-26 16:38:00,0.7002,0.7002,0.70009,0.7001,82699999.0
2006-12-26 16:39:00,0.70003,0.70016,0.69988,0.69998,144800001.0
2006-12-26 16:40:00,0.69997,0.69997,0.69988,0.69988,68800000.0
2006-12-26 16:41:00,0.69991,0.69995,0.69988,0.69995,47000000.0
2006-12-26 16:42:00,0.69995,0.69995,0.69995,0.69995,43499999.0
2006-12-26 16:43:00,0.69994,0.70002,0.69994,0.69999,50800000.0
2006-12-26 16:44:00,0.69999,0.69999,0.69974,0.69974,71500000.0
2006-12-26 16:45:00,0.69981,0.69981,0.69963,0.69964,113499998.0
2006-12-26 16:46:00,0.69978,0.6998,0.69974,0.6998,123400002.0
2006-12-26 16:47:00,0.69988,0.69991,0.69983,0.69989,86500000.0
2006-12-26 16:48:00,0.69991,0.69992,0.69981,0.69992,114200000.0
2006-12-26 16:49:00,0.69986,0.69986,0.69984,0.69984,11900000.0
2006-12-26 16:50:00,0.6998,0.69987,0.6998,0.69987,24400000.0
2006-12-26 16:51:00,0.69988,0.69988,0.69955,0.69955,125299999.0
2006-12-26 16:52:00,0.69985,0.69988,0.69975,0.6998,132699997.0
2006-12-26 16:53:00,0.69981,0.6999,0.69981,0.6999,64400000.0
2006-12-26 16:54:00,0.69985,0.7001,0.69985,0.7001,110199999.0
2006-12-26 16:55:00,0.70014,0.70029,0.69992,0.70025,144199999.0
2006-12-26 16:56:00,0.70003,0.70008,0.69995,0.70008,100500001.0
2006-12-26 16:57:00,0.70002,0.70013,0.69998,0.69998,59699999.0
2006-12-26 16:58:00,0.69991,0.7,0.69991,0.7,118799999.0
2006-12-26 16:59:00,0.69995,0.70005,0.69985,0.70005,138799998.0
2006-12-26 17:00:00,0.70002,0.70002,0.69988,0.6999,46100000.0
2006-12-26 17:01:00,0.70008,0.70018,0.70008,0.70014,87300000.0
2006-12-26 17:02:00,0.70015,0.70017,0.7001,0.70017,97699999.0
2006-12-26 17:03:00,0.6999,0.70026,0.6999,0.70023,63900000.0
2006-12-26 17:04:00,0.70022,0.70026,0.70019,0.70026,25500000.0
2006-12-26 17:05:00,0.70027,0.7004,0.7001,0.70025,40700000.0
2006-12-26 17:06:00,0.70024,0.70036,0.69998,0.70018,80500000.0
2006-12-26 17:07:00,0.70032,0.70033,0.70028,0.70033,72600001.0
2006-12-26 17:08:00,0.70038,0.70038,0.70025,0.70038,88999999.0
2006-12-26 17:09:00,0.70042,0.70042,0.70026,0.70026,62700001.0
2006-12-26 17:10:00,0.70014,0.70014,0.70003,0.7001,62899999.0
2006-12-26 17:11:00,0.6999,0.70015,0.6999,0.7001,58299998.0
2006-12-26 17:12:00,0.70012,0.70022,0.70012,0.70017,136699998.0
2006-12-26 17:13:00,0.7002,0.70025,0.70017,0.70017,101199998.0
2006-12-26 17:14:00,0.70011,0.70031,0.70011,0.70027,93000000.0
2006-12-26 17:15:00,0.70025,0.70025,0.70015,0.70015,67700000.0
2006-12-26 17:16:00,0.70019,0.70033,0.70017,0.70024,54600000.0
2006-12-26 17:17:00,0.70015,0.70025,0.70015,0.7002,76700000.0
2006-12-26 17:18:00,0.70023,0.70023,0.70015,0.70023,115200003.0
2006-12-26 17:19:00,0.70025,0.70025,0.7001,0.7001,68500000.0
2006-12-26 17:20:00,0.70025,0.70027,0.70015,0.7002,81300000.0
2006-12-26 17:21:00,0.70012,0.70012,0.69995,0.69995,49700000.0
2006-12-26 17:22:00,0.69985,0.7,0.69985,0.7,37800000.0
2006-12-26 17:23:00,0.70035,0.70104,0.70022,0.70022,82400000.0
2006-12-26 17:24:00,0.6999,0.6999,0.69971,0.69978,103400002.0
2006-12-26 17:25:00,0.69978,0.69982,0.69971,0.69982,97999998.0
2006-12-26 17:26:00,0.69981,0.69995,0.6998,0.69989,50200000.0
2006-12-26 17:27:00,0.70002,0.70002,0.69971,0.69971,79800000.0
2006-12-26 17:28:00,0.69976,0.69982,0.69973,0.6998,89799999.0
2006-12-26 17:29:00,0.69992,0.69997,0.69982,0.69997,80000000.0
2006-12-26 17:30:00,0.69985,0.6999,0.6998,0.6998,120599998.0
2006-12-26 17:31:00,0.69976,0.69991,0.69976,0.69991,79700000.0
2006-12-26 17:32:00,0.6999,0.69995,0.69985,0.69985,77300000.0
2006-12-26 17:33:00,0.69994,0.69998,0.69993,0.69998,54100001.0
2006-12-26 17:34:00,0.7,0.70005,0.69997,0.69997,64499999.0
2006-12-26 17:35:00,0.7,0.70004,0.69998,0.69998,58900000.0
2006-12-26 17:36:00,0.70008,0.70017,0.70007,0.70012,86299999.0
2006-12-26 17:37:00,0.70007,0.70007,0.7,0.70001,43999999.0
2006-12-26 17:38:00,0.69997,0.69997,0.69993,0.69994,43699999.0
2006-12-26 17:39:00,0.69995,0.69998,0.69995,0.69998,54100000.0
2006-12-26 17:40:00,0.6998,0.69988,0.6998,0.69988,107599999.0
2006-12-26 17:41:00,0.69997,0.70002,0.69987,0.69987,58499999.0
2006-12-26 17:42:00,0.69984,0.69996,0.69984,0.69996,120500002.0
2006-12-26 17:43:00,0.70004,0.70004,0.69988,0.69998,104099997.0
2006-12-26 17:44:00,0.70005,0.70005,0.7,0.70005,37400000.0
2006-12-26 17:45:00,0.70005,0.70005,0.69985,0.70002,58000001.0
2006-12-26 17:46:00,0.70003,0.70003,0.70002,0.70002,17200000.0
2006-12-26 17:47:00,0.6997,0.69997,0.6997,0.69977,49900002.0
2006-12-26 17:48:00,0.69977,0.69983,0.69973,0.69983,124599999.0
2006-12-26 17:49:00,0.69977,0.69982,0.69977,0.69982,21500000.0
2006-12-26 17:50:00,0.69975,0.6999,0.69975,0.69985,61399999.0
2006-12-26 17:51:00,0.6998,0.69994,0.69975,0.69975,87199999.0
2006-12-26 17:52:00,0.69979,0.69986,0.69979,0.69986,18400000.0
2006-12-26 17:53:00,0.69991,0.70013,0.69985,0.70013,126200000.0
2006-12-26 17:54:00,0.70002,0.70016,0.69993,0.70003,158600000.0
2006-12-26 17:55:00,0.6999,0.70002,0.6999,0.70002,36300000.0
2006-12-26 17:56:00,0.69991,0.69994,0.6997,0.69987,118700001.0
2006-12-26 17:57:00,0.69978,0.69981,0.69964,0.69972,123800000.0
2006-12-26 17:58:00,0.69971,0.69982,0.69971,0.69974,96999999.0
2006-12-26 17:59:00,0.69965,0.69965,0.69916,0.69936,101900000.0
2006-12-26 18:00:00,0.69933,0.69933,0.69901,0.69901,40700000.0
2006-12-26 18:01:00,0.69895,0.69898,0.69888,0.69897,139699998.0
2006-12-26 18:02:00,0.69899,0.69907,0.69894,0.69907,25600000.0
2006-12-26 18:03:00,0.69909,0.69919,0.69901,0.69919,316599995.0
2006-12-26 18:04:00,0.69917,0.69919,0.69905,0.69905,161500000.0
2006-12-26 18:05:00,0.69904,0.69906,0.69889,0.6989,309299998.0
2006-12-26 18:06:00,0.69902,0.69912,0.69898,0.69912,108100001.0
2006-12-26 18:07:00,0.6991,0.6992,0.69905,0.6991,201200002.0
2006-12-26 18:08:00,0.6991,0.69922,0.69905,0.69905,60800000.0
2006-12-26 18:09:00,0.69908,0.69921,0.69894,0.69921,166700000.0
2006-12-26 18:10:00,0.69896,0.69932,0.69896,0.69919,188300002.0
2006-12-26 18:11:00,0.69916,0.69942,0.69915,0.69926,87499999.0
2006-12-26 18:12:00,0.69927,0.69927,0.69908,0.69915,113900002.0
2006-12-26 18:13:00,0.69925,0.69933,0.69905,0.69905,70600000.0
2006-12-26 18:14:00,0.69915,0.69922,0.6991,0.69917,43700000.0
2006-12-26 18:15:00,0.69907,0.6993,0.69907,0.6992,94300000.0
2006-12-26 18:16:00,0.69932,0.69958,0.69917,0.69922,320200001.0
2006-12-26 18:17:00,0.69907,0.69943,0.69907,0.69943,118600000.0
2006-12-26 18:18:00,0.69944,0.69959,0.69943,0.69943,340699999.0
2006-12-26 18:19:00,0.6994,0.69955,0.69932,0.69935,249600002.0
2006-12-26 18:20:00,0.69925,0.69938,0.69925,0.69935,104800001.0
2006-12-26 18:21:00,0.6993,0.69943,0.6993,0.69943,186300000.0
2006-12-26 18:22:00,0.69939,0.69947,0.69929,0.69945,105400001.0
2006-12-26 18:23:00,0.69948,0.69955,0.69945,0.69955,247800001.0
2006-12-26 18:24:00,0.69955,0.69966,0.69942,0.6995,244700000.0
2006-12-26 18:25:00,0.69951,0.6996,0.69947,0.69954,136700000.0
2006-12-26 18:26:00,0.69954,0.6998,0.69954,0.69969,165000001.0
2006-12-26 18:27:00,0.69958,0.69989,0.69951,0.69958,291999999.0
2006-12-26 18:28:00,0.6996,0.6997,0.6995,0.6996,144799999.0
2006-12-26 18:29:00,0.69962,0.69964,0.69956,0.69962,266500002.0
2006-12-26 18:30:00,0.69958,0.69964,0.69953,0.69964,90899999.0
2006-12-26 18:31:00,0.69977,0.69977,0.69953,0.69953,227699999.0
2006-12-26 18:32:00,0.6996,0.69965,0.69957,0.69957,45100001.0
2006-12-26 18:33:00,0.6996,0.6996,0.69945,0.69947,222699996.0
2006-12-26 18:34:00,0.69956,0.69966,0.69952,0.6996,129100001.0
2006-12-26 18:35:00,0.69962,0.69962,0.69948,0.6995,119499999.0
2006-12-26 18:36:00,0.69956,0.69962,0.69951,0.69951,197400002.0
2006-12-26 18:37:00,0.69954,0.69962,0.69948,0.6996,84300000.0
2006-12-26 18:38:00,0.6996,0.69965,0.6996,0.6996,156700004.0
2006-12-26 18:39:00,0.69959,0.69964,0.69951,0.69955,368399997.0
2006-12-26 18:40:00,0.6996,0.69968,0.69952,0.69968,115900000.0
2006-12-26 18:41:00,0.69949,0.69974,0.69945,0.69954,281699999.0
2006-12-26 18:42:00,0.69968,0.6997,0.69944,0.69955,167200000.0
2006-12-26 18:43:00,0.69955,0.69972,0.6994,0.6996,608199999.0
2006-12-26 18:44:00,0.6996,0.69962,0.69948,0.69958,326000006.0
2006-12-26 18:45:00,0.69965,0.69965,0.69947,0.69955,434100001.0
2006-12-26 18:46:00,0.69954,0.69959,0.69953,0.69955,157500001.0
2006-12-26 18:47:00,0.69955,0.6996,0.69955,0.6996,144600000.0
2006-12-26 18:48:00,0.69958,0.69958,0.69939,0.69939,166399997.0
2006-12-26 18:49:00,0.69938,0.69955,0.69938,0.69945,152300004.0
2006-12-26 18:50:00,0.69956,0.6997,0.69945,0.6997,127500001.0
2006-12-26 18:51:00,0.6995,0.69971,0.6995,0.69965,83600001.0
2006-12-26 18:52:00,0.69953,0.69953,0.69945,0.69945,91999999.0
2006-12-26 18:53:00,0.6994,0.69986,0.69935,0.69986,83800000.0
2006-12-26 18:54:00,0.69953,0.69953,0.69945,0.69945,46300000.0
2006-12-26 18:55:00,0.69954,0.69958,0.69946,0.6995,182400000.0
2006-12-26 18:56:00,0.69954,0.69962,0.69954,0.69955,127200000.0
2006-12-26 18:57:00,0.69956,0.69982,0.69948,0.69982,102100002.0
2006-12-26 18:58:00,0.6999,0.69995,0.6999,0.69995,61900000.0
2006-12-26 18:59:00,0.69985,0.69997,0.69985,0.69989,228999998.0
2006-12-26 19:00:00,0.69981,0.69985,0.69975,0.69983,124100000.0
2006-12-26 19:01:00,0.69995,0.70004,0.69988,0.69988,113199996.0
2006-12-26 19:02:00,0.69982,0.69988,0.69974,0.69988,73900000.0
2006-12-26 19:03:00,0.69982,0.69989,0.69965,0.69973,191299998.0
2006-12-26 19:04:00,0.69971,0.70011,0.69971,0.69987,138899999.0
2006-12-26 19:05:00,0.69991,0.70005,0.69991,0.70005,75800000.0
2006-12-26 19:06:00,0.70003,0.70003,0.69964,0.69985,178300000.0
2006-12-26 19:07:00,0.69981,0.70009,0.69977,0.69992,263000001.0
2006-12-26 19:08:00,0.70003,0.70003,0.69991,0.69997,76100000.0
2006-12-26 19:09:00,0.70003,0.70005,0.69995,0.70003,105999999.0
2006-12-26 19:10:00,0.69998,0.69999,0.69984,0.69984,74500000.0
2006-12-26 19:11:00,0.69986,0.69992,0.69977,0.6998,94700000.0
2006-12-26 19:12:00,0.69975,0.69985,0.69975,0.6998,47500000.0
2006-12-26 19:13:00,0.69975,0.69985,0.6997,0.6998,102099999.0
2006-12-26 19:14:00,0.69981,0.69981,0.69973,0.69974,103899999.0
2006-12-26 19:15:00,0.69976,0.69983,0.69976,0.69978,64300001.0
2006-12-26 19:16:00,0.69974,0.69992,0.69974,0.69992,52399999.0
2006-12-26 19:17:00,0.69985,0.69986,0.69964,0.6997,106500000.0
2006-12-26 19:18:00,0.69989,0.69992,0.69985,0.69988,59500002.0
2006-12-26 19:19:00,0.69977,0.69988,0.69977,0.69983,104800001.0
2006-12-26 19:20:00,0.6998,0.69985,0.6997,0.6997,142400001.0
2006-12-26 19:21:00,0.69978,0.69983,0.69966,0.69979,110699999.0
2006-12-26 19:22:00,0.69984,0.70008,0.69984,0.70008,83500000.0
2006-12-26 19:23:00,0.70002,0.70009,0.69997,0.70001,63100000.0
2006-12-26 19:24:00,0.70005,0.70008,0.7,0.7,118700001.0
2006-12-26 19:25:00,0.70005,0.70017,0.70005,0.70017,82899999.0
2006-12-26 19:26:00,0.7001,0.70015,0.7001,0.70015,60500001.0
2006-12-26 19:27:00,0.70005,0.70005,0.6998,0.6998,174800000.0
2006-12-26 19:28:00,0.7,0.70011,0.69992,0.70003,156700000.0
2006-12-26 19:29:00,0.7,0.70001,0.69986,0.69986,78200000.0
2006-12-26 19:30:00,0.69985,0.69985,0.6998,0.69985,44300000.0
2006-12-26 19:31:00,0.69987,0.69987,0.69966,0.6998,70700001.0
2006-12-26 19:32:00,0.6998,0.6999,0.6997,0.69975,146099999.0
2006-12-26 19:33:00,0.6997,0.69983,0.6997,0.6998,35800000.0
2006-12-26 19:34:00,0.69981,0.69986,0.6997,0.69985,121200000.0
2006-12-26 19:35:00,0.69985,0.6999,0.69975,0.69985,202500000.0
2006-12-26 19:36:00,0.69981,0.69984,0.69971,0.69975,206100001.0
2006-12-26 19:37:00,0.69975,0.69984,0.69975,0.69978,59400000.0
2006-12-26 19:38:00,0.69985,0.69985,0.69978,0.6998,95099999.0
2006-12-26 19:39:00,0.69984,0.69997,0.69971,0.69971,192899999.0
2006-12-26 19:40:00,0.69998,0.70002,0.69982,0.7,75300000.0
2006-12-26 19:41:00,0.69987,0.70004,0.69987,0.69995,40000000.0
2006-12-26 19:42:00,0.6999,0.69994,0.6998,0.6998,59799999.0
2006-12-26 19:43:00,0.6998,0.69985,0.69975,0.69977,72400000.0
2006-12-26 19:44:00,0.69983,0.69983,0.69962,0.69974,186700000.0
2006-12-26 19:45:00,0.69981,0.69986,0.69967,0.69967,71800000.0
2006-12-26 19:46:00,0.69973,0.6998,0.69965,0.69975,147199999.0
2006-12-26 19:47:00,0.69968,0.69994,0.69968,0.69991,50299999.0
2006-12-26 19:48:00,0.69991,0.70008,0.69966,0.69976,95800000.0
2006-12-26 19:49:00,0.69972,0.69988,0.69956,0.69986,91500000.0
2006-12-26 19:50:00,0.69969,0.69972,0.69963,0.6997,90900000.0
2006-12-26 19:51:00,0.69965,0.69971,0.69957,0.69957,184800001.0
2006-12-26 19:52:00,0.69973,0.69978,0.69962,0.69971,169199998.0
2006-12-26 19:53:00,0.6997,0.69971,0.69963,0.69963,157100000.0
2006-12-26 19:54:00,0.6996,0.69975,0.6996,0.69973,94400000.0
2006-12-26 19:55:00,0.69967,0.69989,0.69966,0.69968,252500003.0
2006-12-26 19:56:00,0.69967,0.69983,0.69965,0.69965,202900000.0
2006-12-26 19:57:00,0.69965,0.69965,0.69955,0.6996,166199999.0
2006-12-26 19:58:00,0.69963,0.69963,0.69948,0.6995,227200000.0
2006-12-26 19:59:00,0.69954,0.69966,0.69953,0.69954,68100001.0
2006-12-26 20:00:00,0.69957,0.69971,0.69935,0.69935,192199999.0
2006-12-26 20:01:00,0.69933,0.69951,0.69931,0.6995,99100002.0
2006-12-26 20:02:00,0.69951,0.69951,0.69939,0.69939,96000000.0
2006-12-26 20:03:00,0.69953,0.69953,0.69945,0.69949,116500001.0
2006-12-26 20:04:00,0.69945,0.6995,0.69935,0.69945,99000000.0
2006-12-26 20:05:00,0.69945,0.69945,0.69926,0.69927,232100000.0
2006-12-26 20:06:00,0.69943,0.69949,0.69934,0.69945,283200000.0
2006-12-26 20:07:00,0.69945,0.69947,0.69935,0.69942,85899999.0
2006-12-26 20:08:00,0.69938,0.69942,0.69935,0.69942,76499999.0
2006-12-26 20:09:00,0.69951,0.69971,0.69935,0.6996,113000001.0
2006-12-26 20:10:00,0.69957,0.69967,0.69924,0.69948,212799999.0
2006-12-26 20:11:00,0.6994,0.69942,0.6994,0.69942,96499999.0
2006-12-26 20:12:00,0.69943,0.69943,0.69929,0.69931,79300000.0
2006-12-26 20:13:00,0.69943,0.69957,0.69917,0.69942,64400000.0
2006-12-26 20:14:00,0.69948,0.6995,0.6994,0.6995,88200000.0
2006-12-26 20:15:00,0.6994,0.69952,0.69939,0.69952,81299999.0
2006-12-26 20:16:00,0.69955,0.69965,0.69945,0.69945,408699998.0
2006-12-26 20:17:00,0.69929,0.69954,0.69923,0.69944,180200001.0
2006-12-26 20:18:00,0.69949,0.6995,0.69939,0.69939,85700000.0
2006-12-26 20:19:00,0.69965,0.69973,0.69952,0.69973,129000001.0
2006-12-26 20:20:00,0.6994,0.6994,0.69925,0.6993,54800000.0
2006-12-26 20:21:00,0.69935,0.69946,0.69935,0.69944,81800001.0
2006-12-26 20:22:00,0.69943,0.69943,0.69934,0.69937,138799999.0
2006-12-26 20:23:00,0.69936,0.69955,0.6993,0.69955,97200000.0
2006-12-26 20:24:00,0.69953,0.69953,0.69922,0.69947,146600001.0
2006-12-26 20:25:00,0.69945,0.69948,0.69935,0.6994,107400000.0
2006-12-26 20:26:00,0.69947,0.69955,0.69932,0.69933,75500001.0
2006-12-26 20:27:00,0.69931,0.69942,0.69931,0.69942,87700000.0
2006-12-26 20:28:00,0.69946,0.69952,0.69945,0.69952,65600001.0
2006-12-26 20:29:00,0.69955,0.6996,0.6995,0.69955,196400001.0
2006-12-26 20:30:00,0.69969,0.69985,0.6996,0.69962,327100001.0
2006-12-26 20:31:00,0.69958,0.69958,0.69945,0.69955,153800001.0
2006-12-26 20:32:00,0.69946,0.69955,0.69943,0.69943,102499999.0
2006-12-26 20:33:00,0.6994,0.69948,0.69935,0.69938,104800000.0
2006-12-26 20:34:00,0.69969,0.70014,0.69969,0.69994,134700002.0
2006-12-26 20:35:00,0.69988,0.70009,0.69985,0.6999,114899999.0
2006-12-26 20:36:00,0.69998,0.70031,0.69988,0.69996,202900001.0
2006-12-26 20:37:00,0.69996,0.70005,0.6998,0.6999,221699999.0
2006-12-26 20:38:00,0.69947,0.70017,0.69947,0.70017,177299999.0
2006-12-26 20:39:00,0.70015,0.70031,0.69999,0.70017,107400001.0
2006-12-26 20:40:00,0.7002,0.70021,0.69987,0.69987,178699999.0
2006-12-26 20:41:00,0.69978,0.70008,0.69929,0.70008,151300001.0
2006-12-26 20:42:00,0.69991,0.70013,0.69982,0.69982,136599998.0
2006-12-26 20:43:00,0.7003,0.7004,0.7003,0.7003,107600000.0
2006-12-26 20:44:00,0.70023,0.70023,0.7001,0.70022,49100000.0
2006-12-26 20:45:00,0.70017,0.70017,0.70005,0.70005,45800000.0
2006-12-26 20:46:00,0.70019,0.70022,0.70007,0.70007,71700000.0
2006-12-26 20:47:00,0.70011,0.70023,0.70011,0.7002,74800000.0
2006-12-26 20:48:00,0.70015,0.70025,0.70015,0.70015,87700001.0
2006-12-26 20:49:00,0.70005,0.70025,0.69966,0.69986,117399999.0
2006-12-26 20:50:00,0.69972,0.69997,0.69931,0.69978,137100000.0
2006-12-26 20:51:00,0.69998,0.69998,0.69963,0.69963,75100000.0
2006-12-26 20:52:00,0.6996,0.6997,0.69955,0.69955,88499999.0
2006-12-26 20:53:00,0.69963,0.69963,0.69949,0.69951,291199997.0
2006-12-26 20:54:00,0.6995,0.69955,0.69945,0.69955,173099998.0
2006-12-26 20:55:00,0.69945,0.6995,0.69945,0.6995,36699999.0
2006-12-26 20:56:00,0.69958,0.69971,0.69934,0.69956,81099999.0
2006-12-26 20:57:00,0.69952,0.69964,0.69936,0.69956,59700000.0
2006-12-26 20:58:00,0.69961,0.69976,0.69954,0.69972,294699998.0
2006-12-26 20:59:00,0.6997,0.69998,0.69963,0.69963,216600000.0
2006-12-26 21:00:00,0.69979,0.6998,0.69969,0.69978,151300000.0
2006-12-26 21:01:00,0.6997,0.69983,0.6997,0.69977,90700000.0
2006-12-26 21:02:00,0.6997,0.69971,0.69964,0.69968,113500001.0
2006-12-26 21:03:00,0.69975,0.69975,0.69962,0.69973,140900002.0
2006-12-26 21:04:00,0.69965,0.69965,0.69955,0.69955,55000001.0
2006-12-26 21:05:00,0.69965,0.6997,0.69955,0.6996,100799998.0
2006-12-26 21:06:00,0.69956,0.69973,0.69956,0.69968,163600000.0
2006-12-26 21:07:00,0.69963,0.69963,0.69951,0.69951,51800000.0
2006-12-26 21:08:00,0.69948,0.69953,0.69935,0.6994,117999999.0
2006-12-26 21:09:00,0.69945,0.6996,0.69943,0.6996,131200000.0
2006-12-26 21:10:00,0.6996,0.69965,0.6996,0.69965,82100000.0
2006-12-26 21:11:00,0.6996,0.6996,0.6996,0.6996,14400000.0
2006-12-26 21:12:00,0.69956,0.69973,0.69956,0.6997,147099996.0
2006-12-26 21:13:00,0.69963,0.69969,0.69958,0.69968,81900000.0
2006-12-26 21:14:00,0.69974,0.69985,0.69964,0.69967,88399999.0
2006-12-26 21:15:00,0.6997,0.6998,0.69965,0.6997,246600001.0
2006-12-26 21:16:00,0.69981,0.69986,0.69973,0.69983,130199999.0
2006-12-26 21:17:00,0.69985,0.69995,0.69975,0.69995,142700000.0
2006-12-26 21:18:00,0.69995,0.69995,0.69985,0.69992,148100001.0
2006-12-26 21:19:00,0.69991,0.70001,0.69974,0.69998,157499999.0
2006-12-26 21:20:00,0.70001,0.70001,0.6998,0.69985,206400001.0
2006-12-26 21:21:00,0.69997,0.70004,0.69992,0.70004,105499998.0
2006-12-26 21:22:00,0.70002,0.70002,0.6999,0.69992,69500000.0
2006-12-26 21:23:00,0.69985,0.69995,0.69985,0.69995,103899999.0
2006-12-26 21:24:00,0.69995,0.69995,0.69985,0.6999,82099998.0
2006-12-26 21:25:00,0.6999,0.69995,0.6999,0.69995,100100000.0
2006-12-26 21:26:00,0.69992,0.69995,0.69985,0.69988,112999999.0
2006-12-26 21:27:00,0.69991,0.70001,0.69987,0.70001,78900001.0
2006-12-26 21:28:00,0.70002,0.70014,0.69997,0.70005,110500000.0
2006-12-26 21:29:00,0.70004,0.70019,0.69996,0.7,129600000.0
2006-12-26 21:30:00,0.70006,0.70054,0.70006,0.7002,139099999.0
2006-12-26 21:31:00,0.70014,0.70043,0.70014,0.70016,100999999.0
2006-12-26 21:32:00,0.70005,0.70029,0.70005,0.70029,96100000.0
2006-12-26 21:33:00,0.70025,0.70056,0.70025,0.70039,158699998.0
2006-12-26 21:34:00,0.7004,0.7004,0.70009,0.70014,74100000.0
2006-12-26 21:35:00,0.70029,0.70031,0.70022,0.70022,246099996.0
2006-12-26 21:36:00,0.7002,0.7003,0.70012,0.70025,141399999.0
2006-12-26 21:37:00,0.70022,0.7003,0.7002,0.70025,131799999.0
2006-12-26 21:38:00,0.70028,0.70038,0.70026,0.70031,46300000.0
2006-12-26 21:39:00,0.70038,0.70038,0.7001,0.70022,55400001.0
2006-12-26 21:40:00,0.70031,0.70055,0.69993,0.70047,156499999.0
2006-12-26 21:41:00,0.70044,0.70044,0.7002,0.70044,170000001.0
2006-12-26 21:42:00,0.70031,0.70032,0.70024,0.70027,89299999.0
2006-12-26 21:43:00,0.70021,0.70031,0.70021,0.70022,102699999.0
2006-12-26 21:44:00,0.70027,0.70027,0.70002,0.70002,70400000.0
2006-12-26 21:45:00,0.70021,0.70031,0.70018,0.70022,96199999.0
2006-12-26 21:46:00,0.70047,0.7006,0.70012,0.70033,66000001.0
2006-12-26 21:47:00,0.70022,0.70033,0.70022,0.70033,48799999.0
2006-12-26 21:48:00,0.70028,0.70028,0.70013,0.70014,77400000.0
2006-12-26 21:49:00,0.70015,0.70049,0.70015,0.70049,88900000.0
2006-12-26 21:50:00,0.70061,0.70061,0.70045,0.70052,92900000.0
2006-12-26 21:51:00,0.70044,0.7005,0.70031,0.70038,114800000.0
2006-12-26 21:52:00,0.70024,0.70032,0.7001,0.7003,103800002.0
2006-12-26 21:53:00,0.7005,0.70057,0.70037,0.70049,98000000.0
2006-12-26 21:54:00,0.70052,0.70052,0.70037,0.70047,109899999.0
2006-12-26 21:55:00,0.70049,0.70056,0.70044,0.70056,69300000.0
2006-12-26 21:56:00,0.7006,0.7006,0.70045,0.70045,38800000.0
2006-12-26 21:57:00,0.70042,0.70058,0.70031,0.70035,159899999.0
2006-12-26 21:58:00,0.7005,0.70055,0.7005,0.70055,56500000.0
2006-12-26 21:59:00,0.70047,0.70053,0.70034,0.70034,97599998.0
2006-12-26 22:00:00,0.70026,0.70026,0.70013,0.70024,68399999.0
2006-12-26 22:01:00,0.70024,0.70031,0.70018,0.70028,74199999.0
2006-12-26 22:02:00,0.70032,0.70032,0.70023,0.70028,104700001.0
2006-12-26 22:03:00,0.70033,0.70033,0.70015,0.70015,54900000.0
2006-12-26 22:04:00,0.7001,0.70026,0.70007,0.70026,103700000.0
2006-12-26 22:05:00,0.70025,0.70053,0.70025,0.70044,157699999.0
2006-12-26 22:06:00,0.70043,0.70059,0.70027,0.70034,94000001.0
2006-12-26 22:07:00,0.70033,0.70044,0.70027,0.70027,95000000.0
2006-12-26 22:08:00,0.70027,0.70083,0.70027,0.70083,148900002.0
2006-12-26 22:09:00,0.70031,0.70051,0.70031,0.70051,57000001.0
2006-12-26 22:10:00,0.70059,0.70074,0.70055,0.70074,81299999.0
2006-12-26 22:11:00,0.70069,0.70077,0.70065,0.70076,112899998.0
2006-12-26 22:12:00,0.70064,0.70064,0.70035,0.70035,79200001.0
2006-12-26 22:13:00,0.70039,0.70057,0.70026,0.70057,62100000.0
2006-12-26 22:14:00,0.70065,0.70065,0.7005,0.70062,107700001.0
2006-12-26 22:15:00,0.70062,0.70077,0.70062,0.70077,123100000.0
2006-12-26 22:16:00,0.70079,0.70089,0.70066,0.70066,68500001.0
2006-12-26 22:17:00,0.70063,0.70063,0.7005,0.70057,110800000.0
2006-12-26 22:18:00,0.70062,0.70067,0.70052,0.70052,116300000.0
2006-12-26 22:19:00,0.70061,0.70078,0.70054,0.70068,68000000.0
2006-12-26 22:20:00,0.70069,0.70069,0.70042,0.70042,100600002.0
2006-12-26 22:21:00,0.70042,0.70042,0.70028,0.7003,111900000.0
2006-12-26 22:22:00,0.70042,0.70046,0.70035,0.70035,111099997.0
2006-12-26 22:23:00,0.70035,0.70052,0.70035,0.70038,52600000.0
2006-12-26 22:24:00,0.70025,0.70035,0.70022,0.70035,140900001.0
2006-12-26 22:25:00,0.70026,0.70048,0.70026,0.70047,133900002.0
2006-12-26 22:26:00,0.7005,0.70055,0.70047,0.70055,72500000.0
2006-12-26 22:27:00,0.70045,0.7006,0.70045,0.7006,82199999.0
2006-12-26 22:28:00,0.70037,0.70064,0.70037,0.70062,65199999.0
2006-12-26 22:29:00,0.70047,0.70066,0.70047,0.70053,109799999.0
2006-12-26 22:30:00,0.70058,0.70076,0.70057,0.70075,145899999.0
2006-12-26 22:31:00,0.70073,0.70086,0.70065,0.70065,113300001.0
2006-12-26 22:32:00,0.70064,0.70064,0.70056,0.70056,8200000.0
2006-12-26 22:33:00,0.7004,0.70045,0.7004,0.70045,131300000.0
2006-12-26 22:34:00,0.70036,0.70036,0.69993,0.7002,120699999.0
2006-12-26 22:35:00,0.70032,0.7004,0.70032,0.70036,82299999.0
2006-12-26 22:36:00,0.70039,0.70042,0.70028,0.70031,141300000.0
2006-12-26 22:37:00,0.70048,0.70055,0.70017,0.70033,104400000.0
2006-12-26 22:38:00,0.7002,0.70028,0.70003,0.70023,107899998.0
2006-12-26 22:39:00,0.70019,0.70023,0.70012,0.70023,75000000.0
2006-12-26 22:40:00,0.70021,0.70028,0.70008,0.70008,99800000.0
2006-12-26 22:41:00,0.70013,0.70018,0.70013,0.70018,28400000.0
2006-12-26 22:42:00,0.7002,0.70035,0.70016,0.70035,131300000.0
2006-12-26 22:43:00,0.70025,0.70025,0.69998,0.70003,184699998.0
2006-12-26 22:44:00,0.7,0.7,0.69979,0.69981,138400001.0
2006-12-26 22:45:00,0.69991,0.7002,0.69991,0.70018,148699999.0
2006-12-26 22:46:00,0.70019,0.70019,0.69994,0.70005,189799998.0
2006-12-26 22:47:00,0.70005,0.70015,0.70005,0.70013,57999999.0
2006-12-26 22:48:00,0.70013,0.70048,0.70009,0.70015,117199999.0
2006-12-26 22:49:00,0.70012,0.70017,0.70012,0.70017,50600002.0
2006-12-26 22:50:00,0.70021,0.70021,0.69988,0.70011,191599999.0
2006-12-26 22:51:00,0.7001,0.70015,0.70002,0.70005,236000002.0
2006-12-26 22:52:00,0.70011,0.70014,0.70001,0.70011,103999999.0
2006-12-26 22:53:00,0.70015,0.70015,0.70005,0.70015,109899998.0
2006-12-26 22:54:00,0.70013,0.70015,0.70005,0.70005,108699999.0
2006-12-26 22:55:00,0.70006,0.70016,0.69988,0.69988,100500000.0
2006-12-26 22:56:00,0.69995,0.69997,0.69985,0.6999,159699999.0
2006-12-26 22:57:00,0.69993,0.70014,0.69993,0.7001,124700000.0
2006-12-26 22:58:00,0.69998,0.70009,0.69976,0.7,89500001.0
2006-12-26 22:59:00,0.69988,0.70006,0.69979,0.69979,169400001.0
2006-12-26 23:00:00,0.69988,0.6999,0.6997,0.6997,113500000.0
2006-12-26 23:01:00,0.69978,0.69985,0.69966,0.69978,103300001.0
2006-12-26 23:02:00,0.69972,0.69979,0.69965,0.69979,52600001.0
2006-12-26 23:03:00,0.70004,0.70004,0.69981,0.69981,107200000.0
2006-12-26 23:04:00,0.69985,0.6999,0.69984,0.69984,55400000.0
2006-12-26 23:05:00,0.69991,0.70009,0.69986,0.7,71600000.0
2006-12-26 23:06:00,0.70005,0.70005,0.69995,0.69995,87499999.0
2006-12-26 23:07:00,0.69995,0.70005,0.6999,0.69998,60400001.0
2006-12-26 23:08:00,0.70012,0.70021,0.70009,0.70018,74499999.0
2006-12-26 23:09:00,0.70025,0.70032,0.70023,0.70025,52000000.0
2006-12-26 23:10:00,0.70017,0.70019,0.70012,0.70012,67799999.0
2006-12-26 23:11:00,0.70017,0.70025,0.70011,0.70011,48400000.0
2006-12-26 23:12:00,0.70005,0.70024,0.70005,0.70024,66200000.0
2006-12-26 23:13:00,0.70023,0.70023,0.70009,0.70014,134599999.0
2006-12-26 23:14:00,0.70017,0.70027,0.70012,0.70012,92499998.0
2006-12-26 23:15:00,0.70014,0.70022,0.70013,0.7002,37500000.0
2006-12-26 23:16:00,0.7003,0.70035,0.70025,0.70035,30900000.0
2006-12-26 23:17:00,0.7003,0.7003,0.70004,0.70012,90800000.0
2006-12-26 23:18:00,0.7002,0.70032,0.70006,0.70032,35600000.0
2006-12-26 23:19:00,0.70025,0.7003,0.70023,0.7003,99199999.0
2006-12-26 23:20:00,0.70035,0.7004,0.70025,0.70035,75599999.0
2006-12-26 23:21:00,0.70025,0.7003,0.70025,0.7003,66599999.0
2006-12-26 23:22:00,0.70023,0.70034,0.70023,0.70034,45900000.0
2006-12-26 23:23:00,0.70031,0.70037,0.70003,0.70024,74100001.0
2006-12-26 23:24:00,0.70025,0.70035,0.7002,0.70035,51900000.0
2006-12-26 23:25:00,0.7003,0.70031,0.70011,0.70017,102900000.0
2006-12-26 23:26:00,0.7001,0.70014,0.70004,0.70008,112000000.0
2006-12-26 23:27:00,0.70007,0.70011,0.70007,0.70009,64900000.0
2006-12-26 23:28:00,0.7001,0.70015,0.70005,0.70015,64400000.0
2006-12-26 23:29:00,0.70021,0.70038,0.70013,0.70022,123400002.0
2006-12-26 23:30:00,0.7,0.7,0.6998,0.6998,64599999.0
2006-12-26 23:31:00,0.69973,0.69978,0.69965,0.69965,107699996.0
2006-12-26 23:32:00,0.69967,0.69972,0.69958,0.69964,94699999.0
2006-12-26 23:33:00,0.69956,0.69971,0.69956,0.69961,65400000.0
2006-12-26 23:34:00,0.69968,0.69972,0.69959,0.69962,37200000.0
2006-12-26 23:35:00,0.69963,0.69963,0.69942,0.69954,62599999.0
2006-12-26 23:36:00,0.69942,0.6995,0.69935,0.69945,96500001.0
2006-12-26 23:37:00,0.6994,0.69951,0.69939,0.69951,62000000.0
2006-12-26 23:38:00,0.69954,0.69958,0.69939,0.69947,87800001.0
2006-12-26 23:39:00,0.69932,0.69936,0.69913,0.69913,122800000.0
2006-12-26 23:40:00,0.69915,0.69915,0.6991,0.6991,27900000.0
2006-12-26 23:41:00,0.69915,0.69915,0.69905,0.69915,45400001.0
2006-12-26 23:42:00,0.69954,0.69957,0.69923,0.69932,80900000.0
2006-12-26 23:43:00,0.69911,0.69912,0.699,0.69912,46900000.0
2006-12-26 23:44:00,0.69915,0.69915,0.6991,0.6991,19800000.0
2006-12-26 23:45:00,0.69942,0.69942,0.69916,0.69933,137600002.0
2006-12-26 23:46:00,0.69913,0.69932,0.69913,0.69919,133500001.0
2006-12-26 23:47:00,0.69918,0.69918,0.69915,0.69915,16600000.0
2006-12-26 23:48:00,0.69915,0.6992,0.69915,0.69915,47800000.0
2006-12-26 23:49:00,0.69923,0.69923,0.69908,0.6991,104199996.0
2006-12-26 23:50:00,0.69908,0.69922,0.69908,0.69922,16000000.0
2006-12-26 23:51:00,0.69943,0.69948,0.69924,0.69941,80800000.0
2006-12-26 23:52:00,0.69913,0.6993,0.69913,0.69924,86800000.0
2006-12-26 23:53:00,0.69918,0.69925,0.69915,0.6992,46500001.0
2006-12-26 23:54:00,0.6992,0.6993,0.6991,0.69925,103500001.0
2006-12-26 23:55:00,0.69929,0.69934,0.69925,0.69927,99399998.0
2006-12-26 23:56:00,0.69932,0.69932,0.69913,0.69913,100500001.0
2006-12-26 23:57:00,0.69912,0.69922,0.69912,0.69918,63900000.0
2006-12-26 23:58:00,0.69923,0.69928,0.69919,0.69928,126200001.0
2006-12-26 23:59:00,0.69909,0.69922,0.69909,0.69914,60699999.0
2006-12-27 00:00:00,0.69954,0.6996,0.69933,0.69933,120999999.0
2006-12-27 00:01:00,0.69918,0.69956,0.69918,0.69934,128800000.0
2006-12-27 00:02:00,0.69919,0.69919,0.69902,0.69902,104500000.0
2006-12-27 00:03:00,0.69905,0.69931,0.69905,0.69931,80099997.0
2006-12-27 00:04:00,0.69935,0.69935,0.69925,0.6993,71800000.0
2006-12-27 00:05:00,0.69913,0.69928,0.699,0.699,79599999.0
2006-12-27 00:06:00,0.699,0.69905,0.699,0.69905,42500000.0
2006-12-27 00:07:00,0.699,0.69905,0.699,0.699,79699999.0
2006-12-27 00:08:00,0.69895,0.69905,0.69895,0.69905,63500000.0
2006-12-27 00:09:00,0.69896,0.69916,0.69896,0.69916,58100000.0
2006-12-27 00:10:00,0.69913,0.69924,0.69911,0.69911,105200000.0
2006-12-27 00:11:00,0.69906,0.69945,0.69906,0.69945,123600002.0
2006-12-27 00:12:00,0.69957,0.69961,0.69954,0.69954,70700000.0
2006-12-27 00:13:00,0.69955,0.6996,0.69948,0.6996,67099999.0
2006-12-27 00:14:00,0.6995,0.69955,0.69935,0.69955,59099999.0
2006-12-27 00:15:00,0.69958,0.69958,0.69941,0.69952,103799998.0
2006-12-27 00:16:00,0.69953,0.69953,0.69939,0.69945,121200000.0
2006-12-27 00:17:00,0.69936,0.6995,0.69917,0.6995,77099998.0
2006-12-27 00:18:00,0.69961,0.69963,0.6995,0.6996,84599998.0
2006-12-27 00:19:00,0.69965,0.6997,0.6996,0.6997,98299999.0
2006-12-27 00:20:00,0.69957,0.69957,0.69936,0.69936,62400000.0
2006-12-27 00:21:00,0.69927,0.69939,0.6992,0.69931,83300002.0
2006-12-27 00:22:00,0.6993,0.69938,0.69925,0.69935,42300000.0
2006-12-27 00:23:00,0.69929,0.69929,0.69914,0.6992,112299998.0
2006-12-27 00:24:00,0.69927,0.69927,0.6992,0.69925,62600001.0
2006-12-27 00:25:00,0.69924,0.69924,0.69893,0.69902,101100001.0
2006-12-27 00:26:00,0.6991,0.6991,0.6991,0.6991,41500000.0
2006-12-27 00:27:00,0.69917,0.69942,0.69917,0.69935,48100000.0
2006-12-27 00:28:00,0.69922,0.69939,0.69922,0.6993,104899999.0
2006-12-27 00:29:00,0.69922,0.69928,0.69922,0.69928,33400000.0
2006-12-27 00:30:00,0.69948,0.69961,0.69933,0.69933,56900000.0
2006-12-27 00:31:00,0.69949,0.69953,0.69946,0.69946,67000000.0
2006-12-27 00:32:00,0.69947,0.6995,0.69945,0.69945,92200000.0
2006-12-27 00:33:00,0.69953,0.69957,0.69941,0.69941,55300001.0
2006-12-27 00:34:00,0.69955,0.69955,0.6995,0.69955,65799999.0
2006-12-27 00:35:00,0.6995,0.6996,0.6994,0.6995,89200000.0
2006-12-27 00:36:00,0.69955,0.69958,0.69947,0.69948,93600000.0
2006-12-27 00:37:00,0.69961,0.69961,0.69935,0.69948,103300001.0
2006-12-27 00:38:00,0.69953,0.69953,0.6994,0.69947,89600000.0
2006-12-27 00:39:00,0.69947,0.69953,0.69941,0.69953,139800001.0
2006-12-27 00:40:00,0.69949,0.69949,0.69941,0.69941,101000000.0
2006-12-27 00:41:00,0.69951,0.69958,0.69939,0.69947,70600000.0
2006-12-27 00:42:00,0.69936,0.69942,0.69932,0.69932,80900000.0
2006-12-27 00:43:00,0.69938,0.69944,0.69931,0.69937,57900000.0
2006-12-27 00:44:00,0.69945,0.69945,0.69935,0.69935,49400000.0
2006-12-27 00:45:00,0.69935,0.69947,0.69935,0.69947,49200000.0
2006-12-27 00:46:00,0.69947,0.69947,0.69942,0.69944,50600000.0
2006-12-27 00:47:00,0.69955,0.69955,0.6995,0.6995,26300000.0
2006-12-27 00:48:00,0.69951,0.69953,0.69942,0.69953,123100004.0
2006-12-27 00:49:00,0.69949,0.69954,0.69944,0.69951,75300000.0
2006-12-27 00:50:00,0.69945,0.69953,0.69935,0.69953,70599998.0
2006-12-27 00:51:00,0.6995,0.6995,0.6995,0.6995,600000.0
2006-12-27 00:52:00,0.6995,0.69958,0.69945,0.69952,44600000.0
2006-12-27 00:53:00,0.69939,0.69971,0.69939,0.69952,106699999.0
2006-12-27 00:54:00,0.6995,0.69965,0.69944,0.69963,105799999.0
2006-12-27 00:55:00,0.69965,0.69965,0.69962,0.69965,53300001.0
2006-12-27 00:56:00,0.69967,0.69971,0.69964,0.69964,65400001.0
2006-12-27 00:57:00,0.69955,0.69962,0.69955,0.6996,75100001.0
2006-12-27 00:58:00,0.6996,0.69965,0.69952,0.69965,105100000.0
2006-12-27 00:59:00,0.69956,0.69965,0.69953,0.6996,75800000.0
2006-12-27 01:00:00,0.69962,0.69962,0.69948,0.69958,51100000.0
2006-12-27 01:01:00,0.6996,0.6997,0.6996,0.6997,13500000.0
2006-12-27 01:02:00,0.69953,0.69963,0.69953,0.69963,73300001.0
2006-12-27 01:03:00,0.6997,0.69973,0.69959,0.69963,87700001.0
2006-12-27 01:04:00,0.6996,0.69961,0.69952,0.69961,51900001.0
2006-12-27 01:05:00,0.69943,0.69943,0.69934,0.69934,16800000.0
2006-12-27 01:06:00,0.69936,0.6994,0.69925,0.69934,30100000.0
2006-12-27 01:07:00,0.69935,0.69935,0.69929,0.69931,46700000.0
2006-12-27 01:08:00,0.69922,0.69932,0.69918,0.69922,101899998.0
2006-12-27 01:09:00,0.69932,0.69942,0.69928,0.69933,87899999.0
2006-12-27 01:10:00,0.69927,0.69937,0.69923,0.69929,98700000.0
2006-12-27 01:11:00,0.69928,0.69945,0.69928,0.69935,97299999.0
2006-12-27 01:12:00,0.69936,0.69939,0.69924,0.69924,94699999.0
2006-12-27 01:13:00,0.69941,0.69953,0.69941,0.69951,81600002.0
2006-12-27 01:14:00,0.6994,0.69952,0.6994,0.69946,36200000.0
2006-12-27 01:15:00,0.69955,0.69955,0.69955,0.69955,16000000.0
2006-12-27 01:16:00,0.69945,0.69945,0.69928,0.69928,76400000.0
2006-12-27 01:17:00,0.69923,0.69939,0.69923,0.69937,49300001.0
2006-12-27 01:18:00,0.69933,0.69935,0.6992,0.69933,149599997.0
2006-12-27 01:19:00,0.69925,0.6994,0.69925,0.69935,61399999.0
2006-12-27 01:20:00,0.69929,0.69946,0.69923,0.69923,133100000.0
2006-12-27 01:21:00,0.69919,0.69932,0.69919,0.69932,64199999.0
2006-12-27 01:22:00,0.69924,0.69935,0.69924,0.69933,71299999.0
2006-12-27 01:23:00,0.69931,0.69942,0.69929,0.69937,123000000.0
2006-12-27 01:24:00,0.6994,0.69942,0.69933,0.69938,70200000.0
2006-12-27 01:25:00,0.69932,0.69939,0.6993,0.69939,48599999.0
2006-12-27 01:26:00,0.69938,0.69938,0.69924,0.69932,49500000.0
2006-12-27 01:27:00,0.69928,0.69945,0.69922,0.69943,75100000.0
2006-12-27 01:28:00,0.69942,0.69951,0.69935,0.6994,113200000.0
2006-12-27 01:29:00,0.69936,0.69936,0.69931,0.69931,29500000.0
2006-12-27 01:30:00,0.6993,0.6993,0.69907,0.69907,59900000.0
2006-12-27 01:31:00,0.6991,0.69915,0.69905,0.69915,104799999.0
2006-12-27 01:32:00,0.6991,0.69924,0.6991,0.69924,77699999.0
2006-12-27 01:33:00,0.69925,0.69938,0.6992,0.69932,49199999.0
2006-12-27 01:34:00,0.69943,0.69943,0.69924,0.69932,56600000.0
2006-12-27 01:35:00,0.69933,0.69944,0.69933,0.6994,147300001.0
2006-12-27 01:36:00,0.69943,0.69943,0.69929,0.69933,153400000.0
2006-12-27 01:37:00,0.69938,0.69941,0.69932,0.69938,38300000.0
2006-12-27 01:38:00,0.6994,0.69942,0.69926,0.69942,83000001.0
2006-12-27 01:39:00,0.69935,0.69944,0.69926,0.69926,77400001.0
2006-12-27 01:40:00,0.6994,0.6994,0.69922,0.69922,90200000.0
2006-12-27 01:41:00,0.69937,0.6994,0.69925,0.69927,97999998.0
2006-12-27 01:42:00,0.69924,0.69938,0.69924,0.69935,61200000.0
2006-12-27 01:43:00,0.69945,0.69945,0.6994,0.6994,57100000.0
2006-12-27 01:44:00,0.69933,0.69941,0.69929,0.69934,106599999.0
2006-12-27 01:45:00,0.6994,0.69945,0.69935,0.69945,81100000.0
2006-12-27 01:46:00,0.6994,0.69955,0.6994,0.6994,78500000.0
2006-12-27 01:47:00,0.69948,0.69954,0.69928,0.69928,95500002.0
2006-12-27 01:48:00,0.69925,0.69955,0.69925,0.69927,85499999.0
2006-12-27 01:49:00,0.69931,0.69941,0.69928,0.69934,99900003.0
2006-12-27 01:50:00,0.69941,0.69955,0.69928,0.69944,79600000.0
2006-12-27 01:51:00,0.69945,0.69953,0.69941,0.69949,95799999.0
2006-12-27 01:52:00,0.69947,0.69956,0.69947,0.69956,111299998.0
2006-12-27 01:53:00,0.69957,0.69957,0.69943,0.69952,67800001.0
2006-12-27 01:54:00,0.69959,0.6997,0.69954,0.6997,90899998.0
2006-12-27 01:55:00,0.69966,0.69973,0.69948,0.69971,117100003.0
2006-12-27 01:56:00,0.69983,0.69984,0.69974,0.69978,55200000.0
2006-12-27 01:57:00,0.69969,0.69988,0.69969,0.69978,83300000.0
2006-12-27 01:58:00,0.69975,0.69987,0.69975,0.69987,55100000.0
2006-12-27 01:59:00,0.6998,0.69985,0.69975,0.69977,63000000.0
2006-12-27 02:00:00,0.69979,0.69983,0.69975,0.69976,61399999.0
2006-12-27 02:01:00,0.69978,0.69999,0.69973,0.69999,54800000.0
2006-12-27 02:02:00,0.69997,0.69997,0.69982,0.69982,129200000.0
2006-12-27 02:03:00,0.69988,0.70014,0.69988,0.70009,53599999.0
2006-12-27 02:04:00,0.70024,0.70027,0.70017,0.70027,51700000.0
2006-12-27 02:05:00,0.70015,0.70039,0.70014,0.70017,87200001.0
2006-12-27 02:06:00,0.70032,0.70092,0.70032,0.70091,114900000.0
2006-12-27 02:07:00,0.70086,0.70087,0.70073,0.70087,153699998.0
2006-12-27 02:08:00,0.70072,0.70085,0.70068,0.70078,85200000.0
2006-12-27 02:09:00,0.70054,0.70054,0.70019,0.70025,53600000.0
2006-12-27 02:10:00,0.70025,0.70025,0.70002,0.70015,86199999.0
2006-12-27 02:11:00,0.7001,0.7001,0.69998,0.70008,67000001.0
2006-12-27 02:12:00,0.70003,0.70015,0.70003,0.70015,22300000.0
2006-12-27 02:13:00,0.70004,0.70015,0.70002,0.70007,55900000.0
2006-12-27 02:14:00,0.70015,0.70018,0.70009,0.7001,105000002.0
2006-12-27 02:15:00,0.70011,0.70028,0.70009,0.70017,63700000.0
2006-12-27 02:16:00,0.70011,0.70015,0.70008,0.7001,129199999.0
2006-12-27 02:17:00,0.70002,0.70008,0.69991,0.70003,94000000.0
2006-12-27 02:18:00,0.69989,0.70004,0.69989,0.69995,72400000.0
2006-12-27 02:19:00,0.6999,0.7,0.69985,0.69987,91200001.0
2006-12-27 02:20:00,0.69997,0.69997,0.69985,0.6999,78500000.0
2006-12-27 02:21:00,0.69988,0.70019,0.69988,0.70017,77200000.0
2006-12-27 02:22:00,0.70012,0.70018,0.69998,0.69998,89900000.0
2006-12-27 02:23:00,0.6998,0.7,0.6998,0.69985,91599999.0
2006-12-27 02:24:00,0.69994,0.70013,0.69992,0.70013,120699997.0
2006-12-27 02:25:00,0.70003,0.70008,0.69986,0.70006,45600000.0
2006-12-27 02:26:00,0.70015,0.7002,0.70005,0.70005,38699999.0
2006-12-27 02:27:00,0.7001,0.7001,0.69995,0.69995,13500000.0
2006-12-27 02:28:00,0.70005,0.70015,0.70005,0.70015,52000000.0
2006-12-27 02:29:00,0.70015,0.70015,0.7,0.70005,64500000.0
2006-12-27 02:30:00,0.70017,0.70023,0.70011,0.70023,46399999.0
2006-12-27 02:31:00,0.70025,0.7003,0.70015,0.7003,132400000.0
2006-12-27 02:32:00,0.7002,0.70034,0.7002,0.70033,70199998.0
2006-12-27 02:33:00,0.70035,0.70035,0.7003,0.70035,30300000.0
2006-12-27 02:34:00,0.70024,0.70035,0.70012,0.70027,82300001.0
2006-12-27 02:35:00,0.70028,0.70036,0.70022,0.70022,75699999.0
2006-12-27 02:36:00,0.70027,0.70037,0.70025,0.70025,103499999.0
2006-12-27 02:37:00,0.70033,0.70033,0.70024,0.70024,42300000.0
2006-12-27 02:38:00,0.70031,0.70033,0.70027,0.7003,75100000.0
2006-12-27 02:39:00,0.70024,0.70028,0.70012,0.70017,79900000.0
2006-12-27 02:40:00,0.7001,0.70023,0.70004,0.70023,141899999.0
2006-12-27 02:41:00,0.70025,0.70025,0.70013,0.70013,43200000.0
2006-12-27 02:42:00,0.7002,0.7002,0.70004,0.70005,33300000.0
2006-12-27 02:43:00,0.69997,0.70018,0.69997,0.70018,37400000.0
2006-12-27 02:44:00,0.70018,0.70026,0.70014,0.7002,70200000.0
2006-12-27 02:45:00,0.7002,0.70025,0.70015,0.70025,58100000.0
2006-12-27 02:46:00,0.70016,0.70027,0.70016,0.70017,63700000.0
2006-12-27 02:47:00,0.70016,0.70024,0.70016,0.70022,38700001.0
2006-12-27 02:48:00,0.70022,0.70022,0.70019,0.70019,32600000.0
2006-12-27 02:49:00,0.7002,0.70025,0.70015,0.7002,64300000.0
2006-12-27 02:50:00,0.70027,0.70027,0.70015,0.70017,71099999.0
2006-12-27 02:51:00,0.70018,0.70027,0.70007,0.70015,97699998.0
2006-12-27 02:52:00,0.70015,0.70025,0.70015,0.70017,163500001.0
2006-12-27 02:53:00,0.70016,0.70024,0.70016,0.70024,28000000.0
2006-12-27 02:54:00,0.70012,0.70022,0.70012,0.70022,4300000.0
2006-12-27 02:55:00,0.70029,0.70034,0.70003,0.70025,130100000.0
2006-12-27 02:56:00,0.70023,0.70023,0.70008,0.70008,71299998.0
2006-12-27 02:57:00,0.70005,0.7001,0.70005,0.7001,56400000.0
2006-12-27 02:58:00,0.70008,0.70018,0.70001,0.70009,90699999.0
2006-12-27 02:59:00,0.7001,0.7001,0.69995,0.69995,80700000.0
2006-12-27 03:00:00,0.69995,0.70003,0.69995,0.7,44600000.0
2006-12-27 03:01:00,0.69998,0.70005,0.69987,0.70005,92100001.0
2006-12-27 03:02:00,0.69996,0.70012,0.69996,0.70012,57900000.0
2006-12-27 03:03:00,0.70015,0.70015,0.7,0.7,66800000.0
2006-12-27 03:04:00,0.70009,0.70011,0.70006,0.70006,94000000.0
2006-12-27 03:05:00,0.70001,0.70014,0.70001,0.70013,157799998.0
2006-12-27 03:06:00,0.70002,0.70013,0.70002,0.70013,42800001.0
2006-12-27 03:07:00,0.70012,0.70012,0.7,0.70002,46300000.0
2006-12-27 03:08:00,0.69992,0.69997,0.69978,0.69978,137899999.0
2006-12-27 03:09:00,0.6996,0.69978,0.69931,0.69944,119599998.0
2006-12-27 03:10:00,0.69946,0.69959,0.69933,0.69933,105399998.0
2006-12-27 03:11:00,0.6993,0.69935,0.69927,0.6993,94500000.0
2006-12-27 03:12:00,0.69942,0.69944,0.69925,0.6994,124299999.0
2006-12-27 03:13:00,0.6994,0.6994,0.69933,0.69933,15200000.0
2006-12-27 03:14:00,0.6993,0.69935,0.6993,0.69935,39000000.0
2006-12-27 03:15:00,0.69939,0.69948,0.69939,0.69944,79099999.0
2006-12-27 03:16:00,0.69944,0.69947,0.69928,0.69947,167700003.0
2006-12-27 03:17:00,0.69946,0.69952,0.69939,0.69939,67899999.0
2006-12-27 03:18:00,0.69942,0.69951,0.6994,0.69948,68600000.0
2006-12-27 03:19:00,0.69935,0.69958,0.69935,0.69945,78099999.0
2006-12-27 03:20:00,0.6995,0.69955,0.69942,0.6995,77899999.0
2006-12-27 03:21:00,0.69953,0.69954,0.69945,0.69954,83600000.0
2006-12-27 03:22:00,0.69944,0.69954,0.69944,0.6995,98100000.0
2006-12-27 03:23:00,0.69945,0.69945,0.69938,0.6994,43000000.0
2006-12-27 03:24:00,0.69927,0.69927,0.69907,0.69926,57800000.0
2006-12-27 03:25:00,0.69906,0.69925,0.69906,0.69925,37600000.0
2006-12-27 03:26:00,0.6992,0.6992,0.69905,0.69905,79200001.0
2006-12-27 03:27:00,0.69914,0.6992,0.69902,0.6992,84400002.0
2006-12-27 03:28:00,0.6992,0.69925,0.69915,0.69915,71700001.0
2006-12-27 03:29:00,0.69909,0.69917,0.69907,0.69917,61000000.0
2006-12-27 03:30:00,0.69909,0.69909,0.69894,0.699,103699998.0
2006-12-27 03:31:00,0.6991,0.6992,0.69905,0.6992,82600000.0
2006-12-27 03:32:00,0.69917,0.69923,0.69907,0.69923,87900001.0
2006-12-27 03:33:00,0.6992,0.69922,0.69908,0.69908,68200000.0
2006-12-27 03:34:00,0.69906,0.69923,0.69906,0.69912,131100000.0
2006-12-27 03:35:00,0.6992,0.6992,0.6991,0.69915,63799999.0
2006-12-27 03:36:00,0.69907,0.69925,0.69907,0.69918,134100000.0
2006-12-27 03:37:00,0.69918,0.69923,0.69913,0.69917,146600004.0
2006-12-27 03:38:00,0.69917,0.69923,0.69916,0.69923,51300000.0
2006-12-27 03:39:00,0.69921,0.69921,0.69908,0.69917,62500000.0
2006-12-27 03:40:00,0.69926,0.6994,0.69926,0.6994,36500000.0
2006-12-27 03:41:00,0.69948,0.69953,0.69939,0.69953,95600000.0
2006-12-27 03:42:00,0.69935,0.69955,0.69935,0.69955,85399998.0
2006-12-27 03:43:00,0.69937,0.69938,0.69934,0.69937,62100000.0
2006-12-27 03:44:00,0.69941,0.69941,0.69913,0.69913,90300000.0
2006-12-27 03:45:00,0.69931,0.69931,0.69929,0.69929,25599999.0
2006-12-27 03:46:00,0.69941,0.69941,0.69912,0.69925,89800001.0
2006-12-27 03:47:00,0.69919,0.69926,0.69919,0.69926,25400000.0
2006-12-27 03:48:00,0.69923,0.69938,0.69917,0.69938,105199999.0
2006-12-27 03:49:00,0.69932,0.6994,0.69929,0.69936,162399998.0
2006-12-27 03:50:00,0.69924,0.69926,0.69908,0.69916,90100000.0
2006-12-27 03:51:00,0.69922,0.69922,0.69911,0.69911,123000000.0
2006-12-27 03:52:00,0.69917,0.69923,0.69914,0.69923,63100000.0
2006-12-27 03:53:00,0.69935,0.69949,0.69926,0.69929,133399998.0
2006-12-27 03:54:00,0.69917,0.6994,0.69917,0.6994,34400000.0
2006-12-27 03:55:00,0.6992,0.69925,0.69915,0.69925,104400001.0
2006-12-27 03:56:00,0.69913,0.69931,0.69913,0.6993,94899999.0
2006-12-27 03:57:00,0.69928,0.69937,0.69928,0.69937,57000001.0
2006-12-27 03:58:00,0.69925,0.69925,0.69915,0.6992,147100001.0
2006-12-27 03:59:00,0.69919,0.69927,0.6991,0.6991,92699998.0
2006-12-27 04:00:00,0.69903,0.69914,0.69903,0.69914,71799998.0
2006-12-27 04:01:00,0.69922,0.69953,0.69922,0.69953,32700000.0
2006-12-27 04:02:00,0.69976,0.6999,0.69955,0.69983,137700002.0
2006-12-27 04:03:00,0.69987,0.69992,0.69977,0.69977,103299999.0
2006-12-27 04:04:00,0.69981,0.69989,0.69981,0.69985,54199999.0
2006-12-27 04:05:00,0.69978,0.69986,0.69975,0.69975,44300000.0
2006-12-27 04:06:00,0.69978,0.69991,0.69968,0.69968,115699997.0
2006-12-27 04:07:00,0.69966,0.69976,0.69963,0.69976,150400002.0
2006-12-27 04:08:00,0.69984,0.69984,0.69952,0.6996,58000000.0
2006-12-27 04:09:00,0.69966,0.69969,0.69966,0.69969,19100000.0
2006-12-27 04:10:00,0.69961,0.69988,0.69961,0.69979,100900000.0
2006-12-27 04:11:00,0.69985,0.69985,0.6998,0.69985,62100000.0
2006-12-27 04:12:00,0.6998,0.6998,0.69959,0.69966,91499999.0
2006-12-27 04:13:00,0.6996,0.6996,0.6994,0.6994,59700000.0
2006-12-27 04:14:00,0.69942,0.69947,0.69937,0.69938,64400000.0
2006-12-27 04:15:00,0.6995,0.6996,0.6995,0.69955,114299999.0
2006-12-27 04:16:00,0.6995,0.69952,0.69945,0.6995,167300000.0
2006-12-27 04:17:00,0.69957,0.6996,0.6995,0.69955,107600000.0
2006-12-27 04:18:00,0.69957,0.69957,0.69943,0.69947,99100000.0
2006-12-27 04:19:00,0.69945,0.69957,0.69945,0.69955,90200001.0
2006-12-27 04:20:00,0.69949,0.69982,0.69949,0.69966,111699998.0
2006-12-27 04:21:00,0.69962,0.69962,0.69945,0.69946,139600000.0
2006-12-27 04:22:00,0.69947,0.69964,0.69947,0.69952,69900000.0
2006-12-27 04:23:00,0.6996,0.6996,0.69955,0.6996,59899999.0
2006-12-27 04:24:00,0.69962,0.69968,0.69956,0.69958,80200000.0
2006-12-27 04:25:00,0.69962,0.69973,0.69942,0.69963,121500001.0
2006-12-27 04:26:00,0.69959,0.69966,0.69956,0.69966,74999999.0
2006-12-27 04:27:00,0.69975,0.69975,0.69964,0.69973,111100003.0
2006-12-27 04:28:00,0.69983,0.69983,0.69965,0.69975,97799998.0
2006-12-27 04:29:00,0.69972,0.6998,0.69957,0.69977,76500000.0
2006-12-27 04:30:00,0.69975,0.69984,0.69973,0.69982,103600000.0
2006-12-27 04:31:00,0.69978,0.69987,0.6996,0.6996,128200001.0
2006-12-27 04:32:00,0.69976,0.6999,0.69976,0.69983,62900000.0
2006-12-27 04:33:00,0.69983,0.69997,0.69983,0.69997,100600000.0
2006-12-27 04:34:00,0.70003,0.70008,0.69991,0.70008,72599999.0
2006-12-27 04:35:00,0.70012,0.70026,0.70001,0.70012,82099999.0
2006-12-27 04:36:00,0.70026,0.70034,0.70014,0.7003,60000000.0
2006-12-27 04:37:00,0.70023,0.70032,0.70009,0.70032,74900000.0
2006-12-27 04:38:00,0.70029,0.70029,0.70008,0.70023,73799999.0
2006-12-27 04:39:00,0.70044,0.70045,0.70033,0.70037,88300000.0
2006-12-27 04:40:00,0.70036,0.7004,0.70035,0.70035,82599999.0
2006-12-27 04:41:00,0.70035,0.70035,0.70018,0.70032,125199999.0
2006-12-27 04:42:00,0.70034,0.70039,0.70024,0.70039,71899999.0
2006-12-27 04:43:00,0.70035,0.70035,0.70004,0.70015,74800000.0
2006-12-27 04:44:00,0.70021,0.70034,0.70015,0.70015,107099999.0
2006-12-27 04:45:00,0.70021,0.70037,0.70021,0.70036,53800000.0
2006-12-27 04:46:00,0.70035,0.70035,0.70023,0.70025,166799998.0
2006-12-27 04:47:00,0.7002,0.70027,0.7002,0.7002,89200000.0
2006-12-27 04:48:00,0.70021,0.70032,0.70021,0.70032,126099997.0
2006-12-27 04:49:00,0.70033,0.70036,0.70021,0.70025,111199999.0
2006-12-27 04:50:00,0.70034,0.70034,0.70028,0.70028,80500000.0
2006-12-27 04:51:00,0.70015,0.70015,0.70005,0.70005,77699998.0
2006-12-27 04:52:00,0.7001,0.70015,0.7001,0.70015,28800000.0
2006-12-27 04:53:00,0.70017,0.70034,0.70017,0.70023,84299999.0
2006-12-27 04:54:00,0.70012,0.70038,0.7001,0.70038,62200000.0
2006-12-27 04:55:00,0.70043,0.70043,0.7003,0.70035,73700000.0
2006-12-27 04:56:00,0.70028,0.70035,0.70019,0.70032,106000000.0
2006-12-27 04:57:00,0.70038,0.70045,0.70019,0.70033,113299997.0
2006-12-27 04:58:00,0.70024,0.7004,0.70017,0.70017,136500001.0
2006-12-27 04:59:00,0.70029,0.70036,0.70022,0.70033,104399998.0
2006-12-27 05:00:00,0.70035,0.70035,0.70025,0.7003,80700001.0
2006-12-27 05:01:00,0.70034,0.70053,0.7003,0.70053,92000001.0
2006-12-27 05:02:00,0.70064,0.70071,0.70045,0.70045,73699998.0
2006-12-27 05:03:00,0.7005,0.70071,0.7005,0.70071,71499999.0
2006-12-27 05:04:00,0.70079,0.70079,0.70043,0.70044,133399999.0
2006-12-27 05:05:00,0.70039,0.70056,0.70032,0.70045,52600000.0
2006-12-27 05:06:00,0.70058,0.70065,0.70053,0.7006,82400000.0
2006-12-27 05:07:00,0.70072,0.70091,0.70064,0.70084,80500001.0
2006-12-27 05:08:00,0.70104,0.70122,0.701,0.70113,92899999.0
2006-12-27 05:09:00,0.70113,0.70113,0.70092,0.70104,63200000.0
2006-12-27 05:10:00,0.70093,0.70093,0.70087,0.70087,21500000.0
2006-12-27 05:11:00,0.70083,0.70095,0.7008,0.70088,98700001.0
2006-12-27 05:12:00,0.70082,0.70099,0.70081,0.70081,127400000.0
2006-12-27 05:13:00,0.70067,0.70067,0.70031,0.70042,98500000.0
2006-12-27 05:14:00,0.70045,0.70059,0.70045,0.70056,110000001.0
2006-12-27 05:15:00,0.70054,0.70054,0.70035,0.70044,72500000.0
2006-12-27 05:16:00,0.70038,0.70048,0.70031,0.70048,65499999.0
2006-12-27 05:17:00,0.70057,0.70059,0.70043,0.70053,88900000.0
2006-12-27 05:18:00,0.70052,0.70052,0.70023,0.70035,73900000.0
2006-12-27 05:19:00,0.7004,0.70043,0.70035,0.70043,47100000.0
2006-12-27 05:20:00,0.70034,0.7006,0.70029,0.7004,147599997.0
2006-12-27 05:21:00,0.70048,0.7005,0.70031,0.70038,111299999.0
2006-12-27 05:22:00,0.70044,0.70053,0.70042,0.70053,42200001.0
2006-12-27 05:23:00,0.70045,0.70045,0.70038,0.70038,32799999.0
2006-12-27 05:24:00,0.70047,0.70047,0.70021,0.70023,108099999.0
2006-12-27 05:25:00,0.7001,0.70045,0.7001,0.70045,134900000.0
2006-12-27 05:26:00,0.7004,0.70043,0.70035,0.70043,82900000.0
2006-12-27 05:27:00,0.70045,0.70049,0.70029,0.70049,25800000.0
2006-12-27 05:28:00,0.7005,0.70062,0.70035,0.7005,141799999.0
2006-12-27 05:29:00,0.70033,0.70063,0.70019,0.70063,44500000.0
2006-12-27 05:30:00,0.70066,0.70068,0.7004,0.7004,64399999.0
2006-12-27 05:31:00,0.70049,0.70049,0.70031,0.70031,61299998.0
2006-12-27 05:32:00,0.70023,0.70036,0.70018,0.7003,73999998.0
2006-12-27 05:33:00,0.7004,0.7004,0.7003,0.7003,18100000.0
2006-12-27 05:34:00,0.70034,0.70037,0.70029,0.70037,89200001.0
2006-12-27 05:35:00,0.7004,0.70042,0.70032,0.70041,95600000.0
2006-12-27 05:36:00,0.70055,0.70055,0.70026,0.7005,77200002.0
2006-12-27 05:37:00,0.70052,0.70052,0.70033,0.70033,95300001.0
2006-12-27 05:38:00,0.70035,0.7005,0.70035,0.70044,102400001.0
2006-12-27 05:39:00,0.70036,0.70038,0.70031,0.70033,49400000.0
2006-12-27 05:40:00,0.70035,0.7004,0.70025,0.7003,103300000.0
2006-12-27 05:41:00,0.70035,0.70049,0.70035,0.70049,66700000.0
2006-12-27 05:42:00,0.70058,0.70067,0.70044,0.7005,70999999.0
2006-12-27 05:43:00,0.70031,0.70043,0.70028,0.70043,64600000.0
2006-12-27 05:44:00,0.70041,0.70041,0.70031,0.70031,83000002.0
2006-12-27 05:45:00,0.70048,0.70049,0.70032,0.70046,45400000.0
2006-12-27 05:46:00,0.70042,0.70046,0.70038,0.70041,105800001.0
2006-12-27 05:47:00,0.70043,0.70044,0.70028,0.70044,89500000.0
2006-12-27 05:48:00,0.7005,0.7005,0.7004,0.70047,69600000.0
2006-12-27 05:49:00,0.70051,0.70054,0.70043,0.70054,20400000.0
2006-12-27 05:50:00,0.7005,0.7006,0.70043,0.70043,97500001.0
2006-12-27 05:51:00,0.70052,0.70052,0.70038,0.70039,62900000.0
2006-12-27 05:52:00,0.7005,0.7005,0.7004,0.70045,46100000.0
2006-12-27 05:53:00,0.70045,0.70055,0.70045,0.70045,27400000.0
2006-12-27 05:54:00,0.70045,0.7006,0.70045,0.70045,53999999.0
2006-12-27 05:55:00,0.70046,0.70052,0.70032,0.70041,95499998.0
2006-12-27 05:56:00,0.70037,0.70038,0.70029,0.70038,96900000.0
2006-12-27 05:57:00,0.70035,0.7005,0.70035,0.70035,91199999.0
2006-12-27 05:58:00,0.70043,0.70047,0.70043,0.70047,23100000.0
2006-12-27 05:59:00,0.7006,0.7006,0.70032,0.70037,87100001.0
2006-12-27 06:00:00,0.70037,0.70054,0.70037,0.70054,51200001.0
2006-12-27 06:01:00,0.70065,0.70065,0.7005,0.7006,79499999.0
2006-12-27 06:02:00,0.70062,0.70062,0.70032,0.70047,143800003.0
2006-12-27 06:03:00,0.70058,0.70058,0.70056,0.70056,36700000.0
2006-12-27 06:04:00,0.70063,0.70066,0.70057,0.70057,82300000.0
2006-12-27 06:05:00,0.70063,0.70063,0.70053,0.70057,136599997.0
2006-12-27 06:06:00,0.70048,0.70048,0.70039,0.70047,66899997.0
2006-12-27 06:07:00,0.70053,0.70055,0.70045,0.70047,98999999.0
2006-12-27 06:08:00,0.70048,0.70063,0.70046,0.70063,83200002.0
2006-12-27 06:09:00,0.7006,0.70065,0.70047,0.70065,58700000.0
2006-12-27 06:10:00,0.70062,0.70071,0.70051,0.70062,103000000.0
2006-12-27 06:11:00,0.70069,0.70077,0.70065,0.70075,109299996.0
2006-12-27 06:12:00,0.70071,0.70071,0.7005,0.70063,93300000.0
2006-12-27 06:13:00,0.7006,0.70065,0.7006,0.7006,49199999.0
2006-12-27 06:14:00,0.7006,0.70062,0.70053,0.70053,48099999.0
2006-12-27 06:15:00,0.7005,0.70055,0.70045,0.70055,100900001.0
2006-12-27 06:16:00,0.7005,0.7005,0.7003,0.70047,29900000.0
2006-12-27 06:17:00,0.70052,0.70052,0.70036,0.7004,102000000.0
2006-12-27 06:18:00,0.7003,0.70049,0.7003,0.70034,126100001.0
2006-12-27 06:19:00,0.7004,0.70047,0.7004,0.70047,23900000.0
2006-12-27 06:20:00,0.7004,0.70052,0.7004,0.70052,87900001.0
2006-12-27 06:21:00,0.7006,0.7006,0.70055,0.7006,28700000.0
2006-12-27 06:22:00,0.70055,0.70055,0.70053,0.70053,30300000.0
2006-12-27 06:23:00,0.70053,0.70053,0.70026,0.70041,44800000.0
2006-12-27 06:24:00,0.70049,0.70055,0.70045,0.70045,117800000.0
2006-12-27 06:25:00,0.70041,0.70053,0.70041,0.70044,96000000.0
2006-12-27 06:26:00,0.70045,0.7005,0.70045,0.70048,57400000.0
2006-12-27 06:27:00,0.70048,0.70054,0.70041,0.70041,139300000.0
2006-12-27 06:28:00,0.70043,0.7005,0.7004,0.7005,69500000.0
2006-12-27 06:29:00,0.70049,0.70054,0.70043,0.70054,109199998.0
2006-12-27 06:30:00,0.7005,0.70057,0.70045,0.70045,27800000.0
2006-12-27 06:31:00,0.70047,0.70048,0.70038,0.70042,125700001.0
2006-12-27 06:32:00,0.70051,0.70068,0.70051,0.70068,74000001.0
2006-12-27 06:33:00,0.70055,0.70081,0.70055,0.70081,98799999.0
2006-12-27 06:34:00,0.70068,0.7007,0.7006,0.7006,55600000.0
2006-12-27 06:35:00,0.7006,0.70072,0.70058,0.70072,121099999.0
2006-12-27 06:36:00,0.7006,0.70075,0.7006,0.70068,104799999.0
2006-12-27 06:37:00,0.70061,0.70073,0.70061,0.70073,84900003.0
2006-12-27 06:38:00,0.70075,0.70085,0.70075,0.70083,61699999.0
2006-12-27 06:39:00,0.70094,0.70094,0.70071,0.70093,70200000.0
2006-12-27 06:40:00,0.70084,0.70089,0.70082,0.70082,35399999.0
2006-12-27 06:41:00,0.7008,0.70085,0.70075,0.7008,59300000.0
2006-12-27 06:42:00,0.70065,0.70084,0.70065,0.70079,51500000.0
2006-12-27 06:43:00,0.70071,0.70082,0.70069,0.70082,134400000.0
2006-12-27 06:44:00,0.7008,0.70085,0.70075,0.70085,113500000.0
2006-12-27 06:45:00,0.70082,0.70094,0.70081,0.70086,89500000.0
2006-12-27 06:46:00,0.70083,0.70083,0.7007,0.70077,71900000.0
2006-12-27 06:47:00,0.70074,0.70085,0.70073,0.7008,106000000.0
2006-12-27 06:48:00,0.7008,0.70087,0.70075,0.70087,74599999.0
2006-12-27 06:49:00,0.70088,0.70089,0.70084,0.70088,48700000.0
2006-12-27 06:50:00,0.7008,0.70094,0.70072,0.7009,131800000.0
2006-12-27 06:51:00,0.70091,0.70123,0.70073,0.70123,94900000.0
2006-12-27 06:52:00,0.7012,0.70136,0.7012,0.70129,113600000.0
2006-12-27 06:53:00,0.70111,0.70112,0.70083,0.70112,77700000.0
2006-12-27 06:54:00,0.70113,0.70113,0.70098,0.70098,22500000.0
2006-12-27 06:55:00,0.7009,0.701,0.7009,0.7009,85000001.0
2006-12-27 06:56:00,0.70098,0.70102,0.70091,0.70095,86400001.0
2006-12-27 06:57:00,0.70098,0.7011,0.70085,0.7011,106900001.0
2006-12-27 06:58:00,0.7009,0.70105,0.7009,0.70099,109300002.0
2006-12-27 06:59:00,0.70083,0.70097,0.70083,0.70089,78100000.0
2006-12-27 07:00:00,0.70075,0.70093,0.70074,0.70093,105400001.0
2006-12-27 07:01:00,0.70107,0.70133,0.70107,0.70133,27900000.0
2006-12-27 07:02:00,0.70137,0.70139,0.70129,0.70135,125900000.0
2006-12-27 07:03:00,0.70142,0.70142,0.70137,0.7014,67100000.0
2006-12-27 07:04:00,0.70135,0.70145,0.70135,0.70145,49700002.0
2006-12-27 07:05:00,0.7014,0.70144,0.7013,0.70137,59399999.0
2006-12-27 07:06:00,0.70129,0.70129,0.70109,0.70113,97500001.0
2006-12-27 07:07:00,0.70115,0.70115,0.70105,0.7011,83099998.0
2006-12-27 07:08:00,0.70118,0.70123,0.70096,0.70119,47799999.0
2006-12-27 07:09:00,0.70111,0.70115,0.70102,0.70102,65500000.0
2006-12-27 07:10:00,0.70093,0.70103,0.70087,0.70099,125400000.0
2006-12-27 07:11:00,0.70079,0.70109,0.70079,0.70099,65499998.0
2006-12-27 07:12:00,0.70102,0.7011,0.701,0.70105,54400000.0
2006-12-27 07:13:00,0.7011,0.7011,0.701,0.701,74500000.0
2006-12-27 07:14:00,0.70122,0.70122,0.70105,0.70108,78900000.0
2006-12-27 07:15:00,0.70108,0.70116,0.70102,0.70109,27100000.0
2006-12-27 07:16:00,0.7011,0.7011,0.70103,0.70103,50000000.0
2006-12-27 07:17:00,0.70102,0.70113,0.701,0.701,69300000.0
2006-12-27 07:18:00,0.70094,0.70123,0.70084,0.7009,117300000.0
2006-12-27 07:19:00,0.70102,0.70102,0.70098,0.70098,28000001.0
2006-12-27 07:20:00,0.70115,0.70125,0.70115,0.70125,75799999.0
2006-12-27 07:21:00,0.70105,0.70112,0.70104,0.70104,70599999.0
2006-12-27 07:22:00,0.70102,0.70111,0.70097,0.70107,53300000.0
2006-12-27 07:23:00,0.70103,0.70113,0.70101,0.70113,58100000.0
2006-12-27 07:24:00,0.70085,0.70111,0.70085,0.70107,62600000.0
2006-12-27 07:25:00,0.70104,0.70104,0.70098,0.70098,105200000.0
2006-12-27 07:26:00,0.70087,0.70087,0.70081,0.70081,38199999.0
2006-12-27 07:27:00,0.70088,0.70092,0.70086,0.70087,80500000.0
2006-12-27 07:28:00,0.70091,0.70103,0.70087,0.70087,78400002.0
2006-12-27 07:29:00,0.70097,0.70112,0.70083,0.70089,130799999.0
2006-12-27 07:30:00,0.70082,0.701,0.70079,0.701,33300000.0
2006-12-27 07:31:00,0.70098,0.70098,0.70075,0.7008,85000000.0
2006-12-27 07:32:00,0.70097,0.70103,0.70082,0.70084,85800000.0
2006-12-27 07:33:00,0.70063,0.7009,0.70056,0.7009,82099999.0
2006-12-27 07:34:00,0.70068,0.70104,0.70068,0.70089,68500000.0
2006-12-27 07:35:00,0.70075,0.70085,0.70075,0.70075,43099999.0
2006-12-27 07:36:00,0.7008,0.70085,0.7008,0.7008,111299997.0
2006-12-27 07:37:00,0.70085,0.70085,0.70075,0.7008,71700001.0
2006-12-27 07:38:00,0.70085,0.70085,0.70075,0.70085,93100000.0
2006-12-27 07:39:00,0.7008,0.70085,0.70078,0.70078,77600001.0
2006-12-27 07:40:00,0.70074,0.7009,0.70074,0.70079,124500000.0
2006-12-27 07:41:00,0.70075,0.70082,0.70071,0.70082,56100000.0
2006-12-27 07:42:00,0.70085,0.70087,0.7007,0.7007,90000001.0
2006-12-27 07:43:00,0.70081,0.70086,0.70065,0.70065,136599997.0
2006-12-27 07:44:00,0.70093,0.70093,0.70086,0.70093,39800000.0
2006-12-27 07:45:00,0.70097,0.70106,0.7009,0.70101,153299999.0
2006-12-27 07:46:00,0.7011,0.70115,0.7011,0.7011,39100000.0
2006-12-27 07:47:00,0.70111,0.70111,0.70097,0.701,53300001.0
2006-12-27 07:48:00,0.70101,0.70101,0.70079,0.70098,64300000.0
2006-12-27 07:49:00,0.70093,0.70116,0.70093,0.70116,102099998.0
2006-12-27 07:50:00,0.70111,0.70122,0.70093,0.70115,81100000.0
2006-12-27 07:51:00,0.70123,0.70128,0.70105,0.70118,118599999.0
2006-12-27 07:52:00,0.70128,0.7015,0.70124,0.7015,115500001.0
2006-12-27 07:53:00,0.70163,0.70163,0.70144,0.70144,38200000.0
2006-12-27 07:54:00,0.70143,0.70163,0.7014,0.7014,99799998.0
2006-12-27 07:55:00,0.70144,0.70155,0.70128,0.70128,103299998.0
2006-12-27 07:56:00,0.70133,0.70144,0.70124,0.70143,67099999.0
2006-12-27 07:57:00,0.7015,0.7015,0.70131,0.70139,42800000.0
2006-12-27 07:58:00,0.70138,0.70138,0.70121,0.70128,90100000.0
2006-12-27 07:59:00,0.70145,0.70147,0.70144,0.70146,63100002.0
2006-12-27 08:00:00,0.7013,0.70155,0.7013,0.70142,126999999.0
2006-12-27 08:01:00,0.70145,0.70145,0.70135,0.7014,126000001.0
2006-12-27 08:02:00,0.70142,0.7016,0.70133,0.70151,86499997.0
2006-12-27 08:03:00,0.70128,0.70146,0.70125,0.70145,146500000.0
2006-12-27 08:04:00,0.70152,0.70152,0.70141,0.70141,44900000.0
2006-12-27 08:05:00,0.70143,0.70145,0.70125,0.70125,117600003.0
2006-12-27 08:06:00,0.70135,0.7015,0.70135,0.70145,186800002.0
2006-12-27 08:07:00,0.70131,0.70147,0.70131,0.70147,40600000.0
2006-12-27 08:08:00,0.70148,0.70148,0.70137,0.70146,147099999.0
2006-12-27 08:09:00,0.70145,0.70145,0.70135,0.70135,45300001.0
2006-12-27 08:10:00,0.70146,0.70149,0.70135,0.70135,93000000.0
2006-12-27 08:11:00,0.70141,0.70145,0.70125,0.70125,59900000.0
2006-12-27 08:12:00,0.70109,0.7013,0.70109,0.7013,58599998.0
2006-12-27 08:13:00,0.7013,0.70146,0.7013,0.70146,112600001.0
2006-12-27 08:14:00,0.70136,0.7014,0.70127,0.70136,68500000.0
2006-12-27 08:15:00,0.7013,0.70134,0.7013,0.70132,76499999.0
2006-12-27 08:16:00,0.7013,0.70138,0.70124,0.70138,47000000.0
2006-12-27 08:17:00,0.70111,0.70135,0.70111,0.70135,93099999.0
2006-12-27 08:18:00,0.70132,0.70141,0.70132,0.70136,87800000.0
2006-12-27 08:19:00,0.70142,0.70142,0.70126,0.70127,94800000.0
2006-12-27 08:20:00,0.70138,0.70153,0.70131,0.70149,132000001.0
2006-12-27 08:21:00,0.70153,0.7016,0.70145,0.70153,100700001.0
2006-12-27 08:22:00,0.70163,0.70163,0.70148,0.70148,86799999.0
2006-12-27 08:23:00,0.7015,0.7015,0.70137,0.70137,32000000.0
2006-12-27 08:24:00,0.70146,0.70146,0.70136,0.7014,62500000.0
2006-12-27 08:25:00,0.70137,0.70137,0.7013,0.7013,30300000.0
2006-12-27 08:26:00,0.70144,0.70144,0.70135,0.70135,48400000.0
2006-12-27 08:27:00,0.70134,0.70135,0.70134,0.70135,31800000.0
2006-12-27 08:28:00,0.7014,0.7014,0.70135,0.7014,35999999.0
2006-12-27 08:29:00,0.70143,0.70143,0.70133,0.70133,25500000.0
2006-12-27 08:30:00,0.70137,0.7014,0.70127,0.70127,138300001.0
2006-12-27 08:31:00,0.70127,0.70133,0.70122,0.7013,118999999.0
2006-12-27 08:32:00,0.70135,0.70135,0.7013,0.7013,35100000.0
2006-12-27 08:33:00,0.70125,0.70135,0.70115,0.7013,83600002.0
2006-12-27 08:34:00,0.70138,0.7014,0.70126,0.70132,85600000.0
2006-12-27 08:35:00,0.70132,0.70142,0.70128,0.70142,106100001.0
2006-12-27 08:36:00,0.70133,0.70144,0.70118,0.70118,74099999.0
2006-12-27 08:37:00,0.70139,0.7015,0.70139,0.70146,97399998.0
2006-12-27 08:38:00,0.70146,0.70151,0.7014,0.7015,95100000.0
2006-12-27 08:39:00,0.70135,0.70135,0.70122,0.70122,60400000.0
2006-12-27 08:40:00,0.70121,0.70123,0.70115,0.70118,99900001.0
2006-12-27 08:41:00,0.70116,0.70118,0.70102,0.70102,47399999.0
2006-12-27 08:42:00,0.70117,0.70118,0.70116,0.70118,11900000.0
2006-12-27 08:43:00,0.70109,0.70121,0.70097,0.70106,110699998.0
2006-12-27 08:44:00,0.7011,0.7011,0.70088,0.70088,76800001.0
2006-12-27 08:45:00,0.70098,0.70101,0.70092,0.70093,98100000.0
2006-12-27 08:46:00,0.701,0.701,0.70085,0.7009,44000000.0
2006-12-27 08:47:00,0.70089,0.70091,0.70088,0.70091,65800001.0
2006-12-27 08:48:00,0.70079,0.70092,0.70079,0.70092,71200000.0
2006-12-27 08:49:00,0.70092,0.70092,0.70085,0.70085,21500000.0
2006-12-27 08:50:00,0.70087,0.70088,0.70081,0.70088,86600001.0
2006-12-27 08:51:00,0.70095,0.70095,0.70085,0.70085,100499999.0
2006-12-27 08:52:00,0.70091,0.70091,0.70083,0.70086,82300000.0
2006-12-27 08:53:00,0.70085,0.70085,0.70075,0.70075,77500001.0
2006-12-27 08:54:00,0.7008,0.70085,0.7008,0.7008,125199998.0
2006-12-27 08:55:00,0.70085,0.70093,0.70079,0.70093,79200000.0
2006-12-27 08:56:00,0.70094,0.70113,0.70081,0.7009,32700000.0
2006-12-27 08:57:00,0.7011,0.7011,0.70097,0.70097,44000002.0
2006-12-27 08:58:00,0.70095,0.70097,0.7009,0.7009,87800001.0
2006-12-27 08:59:00,0.70095,0.70095,0.70085,0.70095,53800000.0
2006-12-27 09:00:00,0.70097,0.70117,0.70097,0.70117,78500000.0
2006-12-27 09:01:00,0.70098,0.70105,0.70098,0.70105,41300000.0
2006-12-27 09:02:00,0.70102,0.70102,0.70093,0.70093,27100000.0
2006-12-27 09:03:00,0.70101,0.70119,0.70101,0.70105,79699999.0
2006-12-27 09:04:00,0.70115,0.70115,0.701,0.70108,134800002.0
2006-12-27 09:05:00,0.70104,0.70129,0.70104,0.70129,44600000.0
2006-12-27 09:06:00,0.7012,0.70131,0.70116,0.70124,142300001.0
2006-12-27 09:07:00,0.70124,0.70132,0.70122,0.70122,101799999.0
2006-12-27 09:08:00,0.70129,0.70129,0.70101,0.70101,63000000.0
2006-12-27 09:09:00,0.70129,0.70129,0.70113,0.70121,144100003.0
2006-12-27 09:10:00,0.70118,0.70122,0.70102,0.70113,129999998.0
2006-12-27 09:11:00,0.70123,0.70123,0.70113,0.70115,58600001.0
2006-12-27 09:12:00,0.70112,0.7012,0.70112,0.7012,42400000.0
2006-12-27 09:13:00,0.70129,0.70141,0.70129,0.7014,96000000.0
2006-12-27 09:14:00,0.70145,0.70145,0.70135,0.70138,35000000.0
2006-12-27 09:15:00,0.70136,0.70149,0.70136,0.70139,91700000.0
2006-12-27 09:16:00,0.70139,0.70139,0.70124,0.70139,125600001.0
2006-12-27 09:17:00,0.70142,0.70159,0.70142,0.70146,150700000.0
2006-12-27 09:18:00,0.70156,0.70158,0.70145,0.70145,135099998.0
2006-12-27 09:19:00,0.70142,0.70152,0.70142,0.70152,43000001.0
2006-12-27 09:20:00,0.7015,0.70155,0.70145,0.70155,90599998.0
2006-12-27 09:21:00,0.70147,0.70147,0.70135,0.70135,89800001.0
2006-12-27 09:22:00,0.70148,0.70162,0.70148,0.70162,16400000.0
2006-12-27 09:23:00,0.7015,0.7016,0.70145,0.70155,107599998.0
2006-12-27 09:24:00,0.70147,0.70147,0.7014,0.7014,44700001.0
2006-12-27 09:25:00,0.70148,0.70149,0.70135,0.70149,44700000.0
2006-12-27 09:26:00,0.7015,0.7015,0.70141,0.70145,88699999.0
2006-12-27 09:27:00,0.70147,0.70147,0.70127,0.70127,91100001.0
2006-12-27 09:28:00,0.70136,0.70144,0.70136,0.7014,66700000.0
2006-12-27 09:29:00,0.7015,0.7015,0.7014,0.7015,49300000.0
2006-12-27 09:30:00,0.70148,0.70168,0.70148,0.70168,35799999.0
2006-12-27 09:31:00,0.70152,0.70152,0.70116,0.70125,50200000.0
2006-12-27 09:32:00,0.70117,0.70117,0.70097,0.70097,104400001.0
2006-12-27 09:33:00,0.70097,0.70104,0.70091,0.70102,155100001.0
2006-12-27 09:34:00,0.7009,0.7009,0.70068,0.70072,48600000.0
2006-12-27 09:35:00,0.7006,0.70078,0.7006,0.70075,118700001.0
2006-12-27 09:36:00,0.7006,0.70072,0.7006,0.7006,62000001.0
2006-12-27 09:37:00,0.70062,0.70068,0.70053,0.70054,120300000.0
2006-12-27 09:38:00,0.70066,0.70075,0.7006,0.70064,90299999.0
2006-12-27 09:39:00,0.70075,0.70085,0.70071,0.70077,82300000.0
2006-12-27 09:40:00,0.70076,0.70087,0.70073,0.70078,147899997.0
2006-12-27 09:41:00,0.70076,0.7009,0.70073,0.70089,153400002.0
2006-12-27 09:42:00,0.70086,0.70088,0.70067,0.70067,55599999.0
2006-12-27 09:43:00,0.70066,0.7008,0.70062,0.70077,99300000.0
2006-12-27 09:44:00,0.70059,0.70059,0.70014,0.70022,56600000.0
2006-12-27 09:45:00,0.70023,0.70031,0.70013,0.7003,174599997.0
2006-12-27 09:46:00,0.7002,0.7003,0.7002,0.7003,44799999.0
2006-12-27 09:47:00,0.70016,0.70031,0.70013,0.70027,142000000.0
2006-12-27 09:48:00,0.7002,0.70037,0.7002,0.70029,62799999.0
2006-12-27 09:49:00,0.70029,0.70037,0.70027,0.70027,84099998.0
2006-12-27 09:50:00,0.70025,0.70035,0.70025,0.70035,81100000.0
2006-12-27 09:51:00,0.70041,0.70046,0.70033,0.70035,43800000.0
2006-12-27 09:52:00,0.70029,0.70029,0.70027,0.70027,73400000.0
2006-12-27 09:53:00,0.70012,0.70031,0.70003,0.70015,102000000.0
2006-12-27 09:54:00,0.7002,0.70036,0.70015,0.70036,42300000.0
2006-12-27 09:55:00,0.70028,0.70035,0.7002,0.70021,51700001.0
2006-12-27 09:56:00,0.70025,0.70028,0.70023,0.70028,59499998.0
2006-12-27 09:57:00,0.70025,0.70034,0.70025,0.70034,103700000.0
2006-12-27 09:58:00,0.70021,0.70025,0.70019,0.70021,59400001.0
2006-12-27 09:59:00,0.70024,0.70042,0.70024,0.70042,52599999.0
2006-12-27 10:00:00,0.7004,0.7004,0.70029,0.7004,99900002.0
2006-12-27 10:01:00,0.70041,0.70048,0.70035,0.70035,80400000.0
2006-12-27 10:02:00,0.70025,0.70048,0.70024,0.70041,113800000.0
2006-12-27 10:03:00,0.70045,0.7005,0.70035,0.7004,92500000.0
2006-12-27 10:04:00,0.7004,0.70045,0.70035,0.70035,58299999.0
2006-12-27 10:05:00,0.70038,0.70054,0.70017,0.70045,76500000.0
2006-12-27 10:06:00,0.70048,0.70052,0.70036,0.70048,86600000.0
2006-12-27 10:07:00,0.70042,0.70057,0.70042,0.70057,89699999.0
2006-12-27 10:08:00,0.7006,0.70065,0.70055,0.70065,58899999.0
2006-12-27 10:09:00,0.70045,0.7007,0.70045,0.7007,174700000.0
2006-12-27 10:10:00,0.70071,0.70086,0.70071,0.70085,155400001.0
2006-12-27 10:11:00,0.70084,0.70084,0.70074,0.70079,64599999.0
2006-12-27 10:12:00,0.70083,0.70112,0.70083,0.70112,92000002.0
2006-12-27 10:13:00,0.70112,0.70121,0.70091,0.70091,66500001.0
2006-12-27 10:14:00,0.70088,0.70091,0.70087,0.70088,56500000.0
2006-12-27 10:15:00,0.70095,0.70095,0.70088,0.70088,45100000.0
2006-12-27 10:16:00,0.70095,0.70095,0.7008,0.7008,111900000.0
2006-12-27 10:17:00,0.7009,0.70098,0.7009,0.70098,98799998.0
2006-12-27 10:18:00,0.70102,0.7011,0.70098,0.701,153400002.0
2006-12-27 10:19:00,0.70094,0.70107,0.70094,0.70097,73399998.0
2006-12-27 10:20:00,0.70099,0.70099,0.70096,0.70096,5600000.0
2006-12-27 10:21:00,0.70117,0.70141,0.70117,0.70133,40700000.0
2006-12-27 10:22:00,0.70121,0.7015,0.70121,0.7015,81100000.0
2006-12-27 10:23:00,0.70147,0.70147,0.70115,0.70115,109300000.0
2006-12-27 10:24:00,0.70125,0.70136,0.70094,0.70094,87600001.0
2006-12-27 10:25:00,0.70085,0.70108,0.70085,0.70108,58100000.0
2006-12-27 10:26:00,0.70109,0.70121,0.70103,0.70103,113300001.0
2006-12-27 10:27:00,0.70109,0.70126,0.70108,0.70126,88399999.0
2006-12-27 10:28:00,0.70121,0.70121,0.70105,0.70109,68100001.0
2006-12-27 10:29:00,0.70116,0.7012,0.70114,0.7012,54200000.0
2006-12-27 10:30:00,0.70125,0.70125,0.70113,0.7012,42499999.0
2006-12-27 10:31:00,0.70115,0.70125,0.70115,0.70123,93500000.0
2006-12-27 10:32:00,0.70115,0.70119,0.70114,0.70119,88000000.0
2006-12-27 10:33:00,0.70125,0.70139,0.70125,0.7013,77700001.0
2006-12-27 10:34:00,0.70127,0.70134,0.70125,0.70134,111099999.0
2006-12-27 10:35:00,0.70135,0.70135,0.70127,0.70127,27900000.0
2006-12-27 10:36:00,0.70118,0.70121,0.70113,0.70115,45500000.0
2006-12-27 10:37:00,0.70126,0.70141,0.70126,0.70135,77500000.0
2006-12-27 10:38:00,0.70118,0.70118,0.70105,0.70112,45499999.0
2006-12-27 10:39:00,0.70121,0.70148,0.70117,0.7012,68000000.0
2006-12-27 10:40:00,0.70119,0.70119,0.70082,0.70108,95600000.0
2006-12-27 10:41:00,0.701,0.70112,0.70096,0.70105,98299999.0
2006-12-27 10:42:00,0.70125,0.7013,0.70118,0.7013,47300001.0
2006-12-27 10:43:00,0.7012,0.70125,0.7012,0.7012,53200000.0
2006-12-27 10:44:00,0.7013,0.70141,0.70122,0.70127,53100000.0
2006-12-27 10:45:00,0.7012,0.70145,0.70117,0.70145,180900002.0
2006-12-27 10:46:00,0.7014,0.70152,0.70135,0.70152,96099999.0
2006-12-27 10:47:00,0.70141,0.70166,0.70141,0.70166,125300001.0
2006-12-27 10:48:00,0.70174,0.70188,0.70174,0.70187,57400000.0
2006-12-27 10:49:00,0.7018,0.7018,0.7016,0.7016,90500003.0
2006-12-27 10:50:00,0.70172,0.70186,0.70172,0.70177,131100002.0
2006-12-27 10:51:00,0.7018,0.70188,0.70147,0.70188,38900000.0
2006-12-27 10:52:00,0.70185,0.70195,0.70182,0.70195,99399999.0
2006-12-27 10:53:00,0.70193,0.70193,0.7018,0.70187,61499999.0
2006-12-27 10:54:00,0.70185,0.70194,0.7018,0.70194,52600000.0
2006-12-27 10:55:00,0.70195,0.70195,0.70195,0.70195,102000000.0
2006-12-27 10:56:00,0.70198,0.70198,0.70185,0.70187,142300001.0
2006-12-27 10:57:00,0.70194,0.70198,0.70194,0.70198,104100002.0
2006-12-27 10:58:00,0.70195,0.70195,0.70177,0.70185,91700001.0
2006-12-27 10:59:00,0.70181,0.70188,0.70178,0.70186,66999999.0
2006-12-27 11:00:00,0.70184,0.702,0.70166,0.70187,73900000.0
2006-12-27 11:01:00,0.70181,0.70192,0.70163,0.70192,123600000.0
2006-12-27 11:02:00,0.70192,0.70198,0.70171,0.70182,102899999.0
2006-12-27 11:03:00,0.7018,0.70193,0.70172,0.70193,118999999.0
2006-12-27 11:04:00,0.70192,0.70193,0.70174,0.70174,54500000.0
2006-12-27 11:05:00,0.70187,0.70193,0.70179,0.70193,52600001.0
2006-12-27 11:06:00,0.7019,0.70201,0.70186,0.70186,98400002.0
2006-12-27 11:07:00,0.70188,0.70193,0.70186,0.70193,105300000.0
2006-12-27 11:08:00,0.7019,0.70201,0.7019,0.70201,96100002.0
2006-12-27 11:09:00,0.70202,0.70206,0.70201,0.70201,133399997.0
2006-12-27 11:10:00,0.70203,0.70223,0.70193,0.7022,115799999.0
2006-12-27 11:11:00,0.70227,0.70231,0.70223,0.70227,104200000.0
2006-12-27 11:12:00,0.70222,0.70222,0.7021,0.70217,68299999.0
2006-12-27 11:13:00,0.70209,0.70214,0.70198,0.70202,152899999.0
2006-12-27 11:14:00,0.70203,0.70219,0.70203,0.70205,117400001.0
2006-12-27 11:15:00,0.7021,0.70212,0.70206,0.70212,88799999.0
2006-12-27 11:16:00,0.70218,0.70224,0.70203,0.7022,115699999.0
2006-12-27 11:17:00,0.7021,0.70232,0.70199,0.70232,56500000.0
2006-12-27 11:18:00,0.70235,0.70235,0.70194,0.70227,146200000.0
2006-12-27 11:19:00,0.7022,0.70225,0.70186,0.70197,78099999.0
2006-12-27 11:20:00,0.70204,0.70233,0.70202,0.70233,115400001.0
2006-12-27 11:21:00,0.70218,0.70219,0.70207,0.70207,146400001.0
2006-12-27 11:22:00,0.70205,0.70222,0.70205,0.70222,86500000.0
2006-12-27 11:23:00,0.70231,0.70231,0.70211,0.70213,63700001.0
2006-12-27 11:24:00,0.70213,0.70227,0.70213,0.70216,96600000.0
2006-12-27 11:25:00,0.70211,0.70221,0.7021,0.7021,106099999.0
2006-12-27 11:26:00,0.70216,0.70225,0.70213,0.70215,102599998.0
2006-12-27 11:27:00,0.70215,0.7022,0.70215,0.7022,86600001.0
2006-12-27 11:28:00,0.70227,0.70231,0.70223,0.70228,41100000.0
2006-12-27 11:29:00,0.70235,0.70235,0.70225,0.70225,105599999.0
2006-12-27 11:30:00,0.7023,0.70235,0.7023,0.7023,46600000.0
2006-12-27 11:31:00,0.70235,0.7024,0.7022,0.7022,95699999.0
2006-12-27 11:32:00,0.70222,0.7023,0.70216,0.70223,33400000.0
2006-12-27 11:33:00,0.7023,0.70233,0.70224,0.70227,82600000.0
2006-12-27 11:34:00,0.70223,0.70223,0.7021,0.70215,72599999.0
2006-12-27 11:35:00,0.70225,0.70241,0.70224,0.70241,59900000.0
2006-12-27 11:36:00,0.70239,0.70242,0.7023,0.70238,102700001.0
2006-12-27 11:37:00,0.70237,0.70237,0.70222,0.70222,36900000.0
2006-12-27 11:38:00,0.70225,0.70232,0.70218,0.70232,111199999.0
2006-12-27 11:39:00,0.7023,0.70234,0.70225,0.7023,96599998.0
2006-12-27 11:40:00,0.70227,0.70238,0.70227,0.70227,102000002.0
2006-12-27 11:41:00,0.70217,0.70222,0.70215,0.70215,93600001.0
2006-12-27 11:42:00,0.70212,0.70222,0.70212,0.70213,52400000.0
2006-12-27 11:43:00,0.70213,0.70223,0.70212,0.70216,167700002.0
2006-12-27 11:44:00,0.70223,0.70223,0.7021,0.7021,14300000.0
2006-12-27 11:45:00,0.70217,0.70228,0.70217,0.70219,106699999.0
2006-12-27 11:46:00,0.70223,0.70223,0.70206,0.70215,78900000.0
2006-12-27 11:47:00,0.70228,0.70231,0.70217,0.70217,137300000.0
2006-12-27 11:48:00,0.70215,0.70225,0.70215,0.70215,59500000.0
2006-12-27 11:49:00,0.70184,0.70224,0.70184,0.70215,126099998.0
2006-12-27 11:50:00,0.70224,0.70227,0.70213,0.70217,71800000.0
2006-12-27 11:51:00,0.70222,0.70225,0.7022,0.7022,43000000.0
2006-12-27 11:52:00,0.70225,0.70225,0.70215,0.70225,100099998.0
2006-12-27 11:53:00,0.70223,0.70223,0.7021,0.70215,71199999.0
2006-12-27 11:54:00,0.7022,0.70225,0.70218,0.70225,49099999.0
2006-12-27 11:55:00,0.70207,0.70224,0.70193,0.70224,133400002.0
2006-12-27 11:56:00,0.70225,0.70225,0.70218,0.7022,80799999.0
2006-12-27 11:57:00,0.70215,0.70221,0.70212,0.70217,117199998.0
2006-12-27 11:58:00,0.70225,0.70225,0.70217,0.7022,79200000.0
2006-12-27 11:59:00,0.70212,0.70219,0.70192,0.70215,125199998.0
2006-12-27 12:00:00,0.70225,0.70225,0.70215,0.7022,92900001.0
2006-12-27 12:01:00,0.7022,0.70225,0.7021,0.7022,152099999.0
2006-12-27 12:02:00,0.7022,0.70228,0.70211,0.70221,59299999.0
2006-12-27 12:03:00,0.70215,0.70215,0.70194,0.70196,65300001.0
2006-12-27 12:04:00,0.70199,0.70207,0.70196,0.70206,86999998.0
2006-12-27 12:05:00,0.70203,0.70205,0.70197,0.70197,100799999.0
2006-12-27 12:06:00,0.7019,0.70211,0.7019,0.70211,91500000.0
2006-12-27 12:07:00,0.70205,0.70205,0.70192,0.70192,131300001.0
2006-12-27 12:08:00,0.7019,0.7021,0.7019,0.70205,85599999.0
2006-12-27 12:09:00,0.70211,0.70214,0.70207,0.70214,55800000.0
2006-12-27 12:10:00,0.70207,0.70214,0.70197,0.70214,84499999.0
2006-12-27 12:11:00,0.70186,0.70221,0.70186,0.70198,71300002.0
2006-12-27 12:12:00,0.70195,0.702,0.70192,0.702,56899999.0
2006-12-27 12:13:00,0.70196,0.70217,0.70189,0.70217,88400000.0
2006-12-27 12:14:00,0.70215,0.70215,0.70193,0.70205,67700000.0
2006-12-27 12:15:00,0.70203,0.70206,0.70196,0.70204,83199999.0
2006-12-27 12:16:00,0.70196,0.70201,0.70194,0.70201,37800000.0
2006-12-27 12:17:00,0.702,0.70201,0.70193,0.70195,69500000.0
2006-12-27 12:18:00,0.70205,0.70205,0.702,0.70201,84100003.0
2006-12-27 12:19:00,0.70198,0.70198,0.70192,0.70192,47300000.0
2006-12-27 12:20:00,0.70199,0.70206,0.70188,0.70188,85500000.0
2006-12-27 12:21:00,0.70178,0.70201,0.70178,0.70198,120399999.0
2006-12-27 12:22:00,0.70205,0.7021,0.702,0.70205,42900000.0
2006-12-27 12:23:00,0.70194,0.70205,0.70192,0.70197,67000000.0
2006-12-27 12:24:00,0.70199,0.70199,0.70194,0.70194,21400000.0
2006-12-27 12:25:00,0.70199,0.7021,0.70193,0.7021,109899996.0
2006-12-27 12:26:00,0.70213,0.70213,0.70199,0.70205,108400000.0
2006-12-27 12:27:00,0.70208,0.7022,0.70208,0.7022,71500002.0
2006-12-27 12:28:00,0.70217,0.70228,0.70211,0.70228,48500000.0
2006-12-27 12:29:00,0.70227,0.7023,0.70215,0.7023,78000000.0
2006-12-27 12:30:00,0.7022,0.70227,0.7022,0.70225,55699999.0
2006-12-27 12:31:00,0.70239,0.70244,0.70222,0.70236,75400001.0
2006-12-27 12:32:00,0.70243,0.70253,0.7023,0.70232,125500000.0
2006-12-27 12:33:00,0.7024,0.70245,0.70236,0.70237,73399998.0
2006-12-27 12:34:00,0.70244,0.70254,0.70243,0.7025,119600000.0
2006-12-27 12:35:00,0.70247,0.70254,0.70238,0.70254,71500001.0
2006-12-27 12:36:00,0.70247,0.7025,0.70223,0.70237,64500000.0
2006-12-27 12:37:00,0.70224,0.70233,0.70219,0.70231,91200000.0
2006-12-27 12:38:00,0.70241,0.70263,0.70214,0.70263,89799998.0
2006-12-27 12:39:00,0.70297,0.70318,0.70294,0.70317,105899999.0
2006-12-27 12:40:00,0.70319,0.70322,0.70281,0.70313,137799998.0
2006-12-27 12:41:00,0.703,0.703,0.70291,0.70296,79399999.0
2006-12-27 12:42:00,0.70305,0.7032,0.70304,0.70318,103900002.0
2006-12-27 12:43:00,0.70319,0.70319,0.70307,0.70317,36500000.0
2006-12-27 12:44:00,0.7031,0.70313,0.70304,0.70304,59900000.0
2006-12-27 12:45:00,0.70301,0.70301,0.70299,0.70299,18000000.0
2006-12-27 12:46:00,0.70288,0.70298,0.70286,0.70295,198899997.0
2006-12-27 12:47:00,0.70284,0.70291,0.70275,0.70275,123200001.0
2006-12-27 12:48:00,0.7028,0.7028,0.70244,0.70244,55200000.0
2006-12-27 12:49:00,0.70246,0.70252,0.70246,0.70249,35099999.0
2006-12-27 12:50:00,0.70241,0.70264,0.70241,0.70245,87899999.0
2006-12-27 12:51:00,0.70255,0.70255,0.70234,0.70238,74099999.0
2006-12-27 12:52:00,0.70232,0.70243,0.70218,0.70236,77600000.0
2006-12-27 12:53:00,0.70234,0.70242,0.70233,0.70239,89299998.0
2006-12-27 12:54:00,0.70245,0.70246,0.70239,0.70245,128500003.0
2006-12-27 12:55:00,0.70236,0.70249,0.70225,0.70237,122300001.0
2006-12-27 12:56:00,0.70242,0.70242,0.70233,0.70233,57100000.0
2006-12-27 12:57:00,0.70233,0.70237,0.70233,0.70237,11800000.0
2006-12-27 12:58:00,0.70245,0.70245,0.70235,0.7024,119600002.0
2006-12-27 12:59:00,0.70247,0.70252,0.70235,0.70239,73200001.0
2006-12-27 13:00:00,0.70237,0.70245,0.70237,0.7024,65200001.0
2006-12-27 13:01:00,0.70249,0.70264,0.70249,0.70251,50200000.0
2006-12-27 13:02:00,0.70248,0.70288,0.70248,0.70281,89000000.0
2006-12-27 13:03:00,0.70279,0.70279,0.70264,0.70278,58500001.0
2006-12-27 13:04:00,0.70262,0.70262,0.70239,0.70239,91699999.0
2006-12-27 13:05:00,0.70235,0.7024,0.70235,0.7024,7800000.0
2006-12-27 13:06:00,0.70237,0.70244,0.7022,0.7022,87099998.0
2006-12-27 13:07:00,0.70205,0.70226,0.70203,0.70226,95799999.0
2006-12-27 13:08:00,0.70217,0.70238,0.70184,0.70184,89400000.0
2006-12-27 13:09:00,0.70211,0.70225,0.70205,0.70205,116300001.0
2006-12-27 13:10:00,0.7021,0.70212,0.70195,0.70195,98300002.0
2006-12-27 13:11:00,0.70198,0.70224,0.70198,0.70212,91700000.0
2006-12-27 13:12:00,0.70229,0.7023,0.70218,0.7022,48300000.0
2006-12-27 13:13:00,0.70213,0.70231,0.70213,0.70231,93700001.0
2006-12-27 13:14:00,0.70228,0.70232,0.70223,0.70223,44400000.0
2006-12-27 13:15:00,0.70227,0.70244,0.70227,0.70238,89300000.0
2006-12-27 13:16:00,0.70233,0.7024,0.70226,0.70226,80000000.0
2006-12-27 13:17:00,0.70229,0.70234,0.70221,0.70221,55700000.0
2006-12-27 13:18:00,0.70215,0.70231,0.70212,0.70212,101500000.0
2006-12-27 13:19:00,0.7022,0.70233,0.70203,0.70222,149200001.0
2006-12-27 13:20:00,0.70223,0.70224,0.7021,0.70214,61400000.0
2006-12-27 13:21:00,0.70218,0.70224,0.70215,0.70215,46500000.0
2006-12-27 13:22:00,0.70222,0.70222,0.70208,0.70211,78699999.0
2006-12-27 13:23:00,0.70219,0.70237,0.70215,0.70225,116500002.0
2006-12-27 13:24:00,0.70222,0.70225,0.70198,0.70207,106900000.0
2006-12-27 13:25:00,0.70225,0.70225,0.7022,0.7022,52500001.0
2006-12-27 13:26:00,0.70221,0.70221,0.70186,0.70208,107400001.0
2006-12-27 13:27:00,0.70208,0.70208,0.70192,0.70192,89500000.0
2006-12-27 13:28:00,0.70203,0.70211,0.70201,0.70209,92500001.0
2006-12-27 13:29:00,0.70212,0.70232,0.70212,0.70229,133799999.0
2006-12-27 13:30:00,0.70224,0.70237,0.70224,0.70233,117600000.0
2006-12-27 13:31:00,0.70225,0.70236,0.70222,0.70236,38300000.0
2006-12-27 13:32:00,0.70232,0.70232,0.70228,0.70228,105299999.0
2006-12-27 13:33:00,0.70232,0.70232,0.70225,0.70225,73600001.0
2006-12-27 13:34:00,0.7022,0.70236,0.7022,0.7023,75200000.0
2006-12-27 13:35:00,0.7024,0.70249,0.70234,0.70239,114499997.0
2006-12-27 13:36:00,0.70235,0.7024,0.70223,0.70237,88300000.0
2006-12-27 13:37:00,0.70242,0.70242,0.70221,0.70235,83000000.0
2006-12-27 13:38:00,0.70236,0.70236,0.70221,0.70232,72600000.0
2006-12-27 13:39:00,0.70234,0.70234,0.70215,0.70215,64600000.0
2006-12-27 13:40:00,0.70215,0.7022,0.7021,0.7022,41600000.0
2006-12-27 13:41:00,0.7022,0.70223,0.702,0.70223,141199999.0
2006-12-27 13:42:00,0.70217,0.70225,0.7021,0.7021,90599998.0
2006-12-27 13:43:00,0.70225,0.70225,0.70207,0.70214,116500000.0
2006-12-27 13:44:00,0.70215,0.70215,0.70195,0.7021,86100000.0
2006-12-27 13:45:00,0.70209,0.70221,0.70202,0.70221,67800000.0
2006-12-27 13:46:00,0.7022,0.70225,0.70215,0.7022,55800000.0
2006-12-27 13:47:00,0.70218,0.70224,0.70218,0.70224,75700000.0
2006-12-27 13:48:00,0.7022,0.70237,0.70218,0.70218,63800000.0
2006-12-27 13:49:00,0.7023,0.7023,0.7022,0.7022,61000000.0
2006-12-27 13:50:00,0.70221,0.70221,0.70205,0.7022,70800000.0
2006-12-27 13:51:00,0.70214,0.70225,0.7021,0.70225,105699999.0
2006-12-27 13:52:00,0.70223,0.70224,0.70205,0.70219,100400000.0
2006-12-27 13:53:00,0.70227,0.70232,0.70218,0.70229,127400001.0
2006-12-27 13:54:00,0.70235,0.7026,0.70235,0.7026,82999998.0
2006-12-27 13:55:00,0.70263,0.70264,0.70253,0.70263,79300001.0
2006-12-27 13:56:00,0.70256,0.70258,0.70247,0.70247,22200000.0
2006-12-27 13:57:00,0.70262,0.70265,0.7026,0.70265,92499999.0
2006-12-27 13:58:00,0.70252,0.70253,0.70189,0.70231,129500000.0
2006-12-27 13:59:00,0.70261,0.70279,0.70261,0.70262,65000000.0
2006-12-27 14:00:00,0.70262,0.70266,0.70236,0.70255,85699998.0
2006-12-27 14:01:00,0.70263,0.7027,0.70261,0.70268,86899999.0
2006-12-27 14:02:00,0.70264,0.70264,0.70248,0.70264,83999999.0
2006-12-27 14:03:00,0.70265,0.7027,0.70257,0.7026,149699998.0
2006-12-27 14:04:00,0.70268,0.70272,0.70266,0.70272,85100000.0
2006-12-27 14:05:00,0.70256,0.7028,0.70255,0.7028,135799998.0
2006-12-27 14:06:00,0.70284,0.70291,0.70272,0.70291,116399999.0
2006-12-27 14:07:00,0.70293,0.70293,0.70287,0.7029,60800000.0
2006-12-27 14:08:00,0.70275,0.7029,0.70275,0.7029,78100001.0
2006-12-27 14:09:00,0.70279,0.70288,0.70266,0.70276,120800000.0
2006-12-27 14:10:00,0.7027,0.7027,0.7026,0.7026,66600000.0
2006-12-27 14:11:00,0.70266,0.70271,0.70266,0.70271,66800000.0
2006-12-27 14:12:00,0.70275,0.70284,0.70275,0.70275,76700000.0
2006-12-27 14:13:00,0.7027,0.70275,0.7026,0.7027,52000000.0
2006-12-27 14:14:00,0.70265,0.70266,0.70253,0.7026,75300000.0
2006-12-27 14:15:00,0.70263,0.70263,0.70257,0.70259,51800000.0
2006-12-27 14:16:00,0.70255,0.70266,0.70255,0.70256,92900002.0
2006-12-27 14:17:00,0.70248,0.70251,0.70241,0.70247,92499997.0
2006-12-27 14:18:00,0.70245,0.70251,0.70231,0.70251,128500000.0
2006-12-27 14:19:00,0.70251,0.70259,0.70247,0.70256,129900002.0
2006-12-27 14:20:00,0.70249,0.70253,0.70248,0.70248,63099998.0
2006-12-27 14:21:00,0.70243,0.70243,0.70231,0.70239,73500001.0
2006-12-27 14:22:00,0.70238,0.70255,0.70238,0.70238,54400000.0
2006-12-27 14:23:00,0.70238,0.70246,0.70236,0.70236,36500000.0
2006-12-27 14:24:00,0.70244,0.70244,0.70235,0.70235,88800001.0
2006-12-27 14:25:00,0.70238,0.7025,0.70235,0.7024,81500000.0
2006-12-27 14:26:00,0.70238,0.70245,0.70238,0.70245,23800000.0
2006-12-27 14:27:00,0.7024,0.70241,0.7023,0.7023,62499999.0
2006-12-27 14:28:00,0.70233,0.70237,0.70233,0.70237,22400000.0
2006-12-27 14:29:00,0.70236,0.70236,0.70221,0.70222,87100001.0
2006-12-27 14:30:00,0.70205,0.7022,0.70205,0.70215,113999998.0
2006-12-27 14:31:00,0.70218,0.70233,0.70218,0.70229,69800000.0
2006-12-27 14:32:00,0.70229,0.70233,0.70219,0.70225,89999999.0
2006-12-27 14:33:00,0.70232,0.70235,0.70228,0.70228,70999999.0
2006-12-27 14:34:00,0.70233,0.70233,0.7021,0.70227,69900000.0
2006-12-27 14:35:00,0.70219,0.70219,0.70211,0.70218,108200000.0
2006-12-27 14:36:00,0.70222,0.70222,0.70213,0.70217,49800000.0
2006-12-27 14:37:00,0.7022,0.7022,0.70205,0.70205,45900000.0
2006-12-27 14:38:00,0.702,0.7022,0.702,0.7022,65000000.0
2006-12-27 14:39:00,0.70209,0.7022,0.70206,0.70206,209600001.0
2006-12-27 14:40:00,0.70205,0.7021,0.70201,0.70205,63900000.0
2006-12-27 14:41:00,0.702,0.70205,0.70193,0.702,76599999.0
2006-12-27 14:42:00,0.702,0.70215,0.70198,0.70215,68900000.0
2006-12-27 14:43:00,0.70209,0.70211,0.70194,0.70204,55800001.0
2006-12-27 14:44:00,0.70194,0.70232,0.70194,0.70232,80899999.0
2006-12-27 14:45:00,0.7023,0.70232,0.70228,0.70232,43000000.0
2006-12-27 14:46:00,0.70231,0.70234,0.70228,0.70234,93299998.0
2006-12-27 14:47:00,0.70228,0.7024,0.70225,0.7023,134099999.0
2006-12-27 14:48:00,0.70232,0.70232,0.7022,0.7022,117099999.0
2006-12-27 14:49:00,0.70217,0.70222,0.70212,0.70212,68500000.0
2006-12-27 14:50:00,0.70217,0.70222,0.70211,0.70217,58200000.0
2006-12-27 14:51:00,0.70212,0.70221,0.70211,0.70213,93400000.0
2006-12-27 14:52:00,0.70202,0.70212,0.70202,0.70203,79999998.0
2006-12-27 14:53:00,0.70215,0.70223,0.70194,0.70213,100200000.0
2006-12-27 14:54:00,0.70216,0.70224,0.7021,0.70223,80099999.0
2006-12-27 14:55:00,0.70215,0.70227,0.70211,0.70227,85100001.0
2006-12-27 14:56:00,0.70215,0.70221,0.70203,0.70211,68299999.0
2006-12-27 14:57:00,0.70219,0.70225,0.70202,0.70225,92300000.0
2006-12-27 14:58:00,0.70211,0.70215,0.70209,0.70211,91000000.0
2006-12-27 14:59:00,0.70227,0.70228,0.70223,0.70223,66200000.0
2006-12-27 15:00:00,0.70216,0.70216,0.70206,0.7021,93399998.0
2006-12-27 15:01:00,0.70208,0.70213,0.70198,0.7021,78900001.0
2006-12-27 15:02:00,0.70221,0.70222,0.70211,0.70211,123500000.0
2006-12-27 15:03:00,0.70217,0.70222,0.70212,0.70218,94099999.0
2006-12-27 15:04:00,0.70215,0.70223,0.7021,0.70223,60500000.0
2006-12-27 15:05:00,0.70215,0.70215,0.70194,0.70194,122100000.0
2006-12-27 15:06:00,0.70193,0.70195,0.70182,0.70186,153699998.0
2006-12-27 15:07:00,0.70185,0.70185,0.70182,0.70182,30300000.0
2006-12-27 15:08:00,0.70175,0.70179,0.7016,0.7016,136799999.0
2006-12-27 15:09:00,0.702,0.70205,0.70195,0.702,91100001.0
2006-12-27 15:10:00,0.70201,0.70201,0.70185,0.70185,74999999.0
2006-12-27 15:11:00,0.7018,0.7019,0.7018,0.70185,41900000.0
2006-12-27 15:12:00,0.70192,0.70195,0.70188,0.7019,122400002.0
2006-12-27 15:13:00,0.7019,0.70195,0.70185,0.70192,69300002.0
2006-12-27 15:14:00,0.70196,0.70196,0.70178,0.70188,76500000.0
2006-12-27 15:15:00,0.7019,0.70198,0.70189,0.70196,66000001.0
2006-12-27 15:16:00,0.7019,0.70194,0.70183,0.70194,148600003.0
2006-12-27 15:17:00,0.7019,0.70205,0.7019,0.70205,51000000.0
2006-12-27 15:18:00,0.70195,0.70195,0.70185,0.70185,73299998.0
2006-12-27 15:19:00,0.70195,0.70195,0.7019,0.70195,110800000.0
2006-12-27 15:20:00,0.70196,0.70196,0.7019,0.70193,120100001.0
2006-12-27 15:21:00,0.70192,0.70193,0.70186,0.70186,56700000.0
2006-12-27 15:22:00,0.7019,0.70191,0.7018,0.70188,59800000.0
2006-12-27 15:23:00,0.70192,0.70192,0.70184,0.70185,86400001.0
2006-12-27 15:24:00,0.70196,0.70197,0.7018,0.70187,155299999.0
2006-12-27 15:25:00,0.70192,0.70196,0.70184,0.70187,147400002.0
2006-12-27 15:26:00,0.70185,0.70195,0.70182,0.7019,112700001.0
2006-12-27 15:27:00,0.70183,0.70195,0.70183,0.7019,84100000.0
2006-12-27 15:28:00,0.70181,0.70189,0.70175,0.70182,46400000.0
2006-12-27 15:29:00,0.70183,0.70203,0.70182,0.70182,78300001.0
2006-12-27 15:30:00,0.70184,0.7019,0.70184,0.70187,38800000.0
2006-12-27 15:31:00,0.70194,0.70194,0.70181,0.70188,33400000.0
2006-12-27 15:32:00,0.70187,0.70195,0.70182,0.70185,59700000.0
2006-12-27 15:33:00,0.70184,0.70186,0.70184,0.70186,23900000.0
2006-12-27 15:34:00,0.70189,0.70198,0.70157,0.70198,97199999.0
2006-12-27 15:35:00,0.7018,0.70193,0.70179,0.70185,100899999.0
2006-12-27 15:36:00,0.70182,0.70182,0.7017,0.70178,97600000.0
2006-12-27 15:37:00,0.70193,0.70193,0.7018,0.7018,110899999.0
2006-12-27 15:38:00,0.70196,0.70196,0.70187,0.70187,19100000.0
2006-12-27 15:39:00,0.70187,0.702,0.70183,0.702,129099998.0
2006-12-27 15:40:00,0.70202,0.70204,0.70172,0.70172,97400000.0
2006-12-27 15:41:00,0.70185,0.70185,0.70171,0.7018,49400000.0
2006-12-27 15:42:00,0.70167,0.70174,0.70135,0.70135,74199999.0
2006-12-27 15:43:00,0.7018,0.7018,0.70163,0.70163,99900000.0
2006-12-27 15:44:00,0.70169,0.70178,0.70169,0.70178,28800000.0
2006-12-27 15:45:00,0.70182,0.70182,0.70172,0.70177,66200000.0
2006-12-27 15:46:00,0.7018,0.70187,0.70169,0.70169,72900000.0
2006-12-27 15:47:00,0.70178,0.70178,0.7017,0.7017,66800002.0
2006-12-27 15:48:00,0.70165,0.7017,0.70161,0.7017,94099999.0
2006-12-27 15:49:00,0.70164,0.7018,0.70163,0.7018,92000002.0
2006-12-27 15:50:00,0.70168,0.70168,0.70163,0.70163,51800001.0
2006-12-27 15:51:00,0.70162,0.70162,0.70153,0.70158,47200000.0
2006-12-27 15:52:00,0.70147,0.70169,0.70147,0.7016,83000000.0
2006-12-27 15:53:00,0.70155,0.70171,0.70155,0.70171,119300000.0
2006-12-27 15:54:00,0.70176,0.70176,0.70164,0.70164,36300000.0
2006-12-27 15:55:00,0.70162,0.70172,0.70157,0.70157,42800000.0
2006-12-27 15:56:00,0.70158,0.70158,0.70146,0.70152,61699999.0
2006-12-27 15:57:00,0.70152,0.70152,0.70142,0.70142,77800000.0
2006-12-27 15:58:00,0.70155,0.70155,0.70155,0.70155,36200000.0
2006-12-27 15:59:00,0.70141,0.70141,0.70114,0.70124,81300001.0
2006-12-27 16:00:00,0.70117,0.70128,0.70116,0.70116,44700000.0
2006-12-27 16:01:00,0.70118,0.70124,0.70107,0.70124,47700000.0
2006-12-27 16:02:00,0.70126,0.70139,0.70121,0.70139,58100001.0
2006-12-27 16:03:00,0.70173,0.70173,0.70154,0.70158,72999998.0
2006-12-27 16:04:00,0.70159,0.70161,0.70152,0.70158,43200000.0
2006-12-27 16:05:00,0.70145,0.7015,0.70145,0.7015,36500000.0
2006-12-27 16:06:00,0.70154,0.70154,0.70142,0.7015,128900002.0
2006-12-27 16:07:00,0.70143,0.70153,0.70143,0.70147,108099999.0
2006-12-27 16:08:00,0.70137,0.7014,0.70132,0.70132,102499999.0
2006-12-27 16:09:00,0.7013,0.70151,0.7013,0.70148,72000000.0
2006-12-27 16:10:00,0.70135,0.70148,0.70135,0.70148,35800000.0
2006-12-27 16:11:00,0.70142,0.70154,0.70142,0.7015,74700000.0
2006-12-27 16:12:00,0.70149,0.70155,0.70145,0.70155,104899999.0
2006-12-27 16:13:00,0.7014,0.7014,0.70115,0.70115,42200000.0
2006-12-27 16:14:00,0.70117,0.70132,0.7011,0.70132,73600000.0
2006-12-27 16:15:00,0.70138,0.70146,0.7012,0.7012,120200000.0
2006-12-27 16:16:00,0.70131,0.70131,0.701,0.70111,94499998.0
2006-12-27 16:17:00,0.70117,0.70129,0.70117,0.70122,95699999.0
2006-12-27 16:18:00,0.70112,0.70133,0.70105,0.70125,95499999.0
2006-12-27 16:19:00,0.70133,0.70145,0.7012,0.70132,187199997.0
2006-12-27 16:20:00,0.70129,0.70129,0.70119,0.70127,39700000.0
2006-12-27 16:21:00,0.70105,0.70109,0.70096,0.70109,84700001.0
2006-12-27 16:22:00,0.70109,0.70115,0.70102,0.7011,111999999.0
2006-12-27 16:23:00,0.70123,0.70124,0.70113,0.70116,96299999.0
2006-12-27 16:24:00,0.70132,0.70132,0.7012,0.70122,108800001.0
2006-12-27 16:25:00,0.70122,0.70132,0.70122,0.70132,92299999.0
2006-12-27 16:26:00,0.70128,0.70147,0.70128,0.70147,111100000.0
2006-12-27 16:27:00,0.7015,0.7015,0.7014,0.7015,118499999.0
2006-12-27 16:28:00,0.70116,0.7016,0.70116,0.70142,135099998.0
2006-12-27 16:29:00,0.70145,0.70162,0.7014,0.70162,121599999.0
2006-12-27 16:30:00,0.70163,0.70169,0.70155,0.70155,58199999.0
2006-12-27 16:31:00,0.70164,0.70172,0.70164,0.70167,53900001.0
2006-12-27 16:32:00,0.70167,0.70172,0.70159,0.70159,128199999.0
2006-12-27 16:33:00,0.70167,0.70182,0.70162,0.70182,197000002.0
2006-12-27 16:34:00,0.70179,0.70193,0.70179,0.7018,66899999.0
2006-12-27 16:35:00,0.70184,0.70193,0.70172,0.70185,97900000.0
2006-12-27 16:36:00,0.70185,0.70201,0.70184,0.70201,87200001.0
2006-12-27 16:37:00,0.70199,0.70199,0.70191,0.70192,119100000.0
2006-12-27 16:38:00,0.70202,0.70211,0.70202,0.70207,130700002.0
2006-12-27 16:39:00,0.70211,0.70218,0.70203,0.70203,86500000.0
2006-12-27 16:40:00,0.70208,0.70208,0.70202,0.70202,38100001.0
2006-12-27 16:41:00,0.70202,0.70203,0.70196,0.70203,54200000.0
2006-12-27 16:42:00,0.70209,0.70211,0.70209,0.70211,17599999.0
2006-12-27 16:43:00,0.70208,0.70208,0.70201,0.70201,75299999.0
2006-12-27 16:44:00,0.70205,0.70215,0.702,0.702,98300001.0
2006-12-27 16:45:00,0.7021,0.7021,0.70192,0.70193,81300001.0
2006-12-27 16:46:00,0.70205,0.70205,0.70198,0.70202,97899998.0
2006-12-27 16:47:00,0.70203,0.70203,0.7019,0.70195,74000000.0
2006-12-27 16:48:00,0.702,0.702,0.7019,0.702,90699999.0
2006-12-27 16:49:00,0.702,0.702,0.702,0.702,24800000.0
2006-12-27 16:50:00,0.70203,0.70206,0.70202,0.70202,98500002.0
2006-12-27 16:51:00,0.70215,0.70226,0.70215,0.70218,184999998.0
2006-12-27 16:52:00,0.70233,0.70233,0.70217,0.70227,109899998.0
2006-12-27 16:53:00,0.70229,0.70232,0.70229,0.70231,57100000.0
2006-12-27 16:54:00,0.70225,0.70235,0.70225,0.70235,99600000.0
2006-12-27 16:55:00,0.70233,0.7024,0.70225,0.70235,112900000.0
2006-12-27 16:56:00,0.70233,0.70233,0.70225,0.7023,76200000.0
2006-12-27 16:57:00,0.70227,0.70227,0.70205,0.7022,76900000.0
2006-12-27 16:58:00,0.70222,0.70223,0.70213,0.70215,136799999.0
2006-12-27 16:59:00,0.70205,0.70222,0.70195,0.70222,141899999.0
2006-12-27 17:00:00,0.70221,0.70222,0.70211,0.70218,120100000.0
2006-12-27 17:01:00,0.70222,0.70222,0.70185,0.70185,79900001.0
2006-12-27 17:02:00,0.70182,0.7019,0.70179,0.70188,51799999.0
2006-12-27 17:03:00,0.70197,0.70212,0.70178,0.70212,48999999.0
2006-12-27 17:04:00,0.7021,0.70215,0.70208,0.70215,65799998.0
2006-12-27 17:05:00,0.70211,0.70211,0.70211,0.70211,26700000.0
2006-12-27 17:06:00,0.702,0.70215,0.70197,0.70215,110100001.0
2006-12-27 17:07:00,0.70239,0.70267,0.70239,0.70263,26700000.0
2006-12-27 17:08:00,0.70271,0.70283,0.70248,0.70255,60400000.0
2006-12-27 17:09:00,0.70242,0.70242,0.70226,0.70226,76700000.0
2006-12-27 17:10:00,0.70218,0.70219,0.70213,0.70213,23800000.0
2006-12-27 17:11:00,0.702,0.70234,0.702,0.70225,105100002.0
2006-12-27 17:12:00,0.70222,0.70237,0.70215,0.70234,50000000.0
2006-12-27 17:13:00,0.70237,0.70237,0.70226,0.70227,98600000.0
2006-12-27 17:14:00,0.70226,0.70242,0.70226,0.70242,73200001.0
2006-12-27 17:15:00,0.70245,0.70245,0.70235,0.70235,62400000.0
2006-12-27 17:16:00,0.70238,0.70238,0.70214,0.70224,98100001.0
2006-12-27 17:17:00,0.70213,0.70222,0.7021,0.70217,78000000.0
2006-12-27 17:18:00,0.70226,0.70228,0.70215,0.70222,82000000.0
2006-12-27 17:19:00,0.7022,0.7022,0.70198,0.70198,69300000.0
2006-12-27 17:20:00,0.70224,0.70243,0.70224,0.70243,81200000.0
2006-12-27 17:21:00,0.70239,0.70261,0.70235,0.70261,50200000.0
2006-12-27 17:22:00,0.70258,0.70258,0.70246,0.70255,81400001.0
2006-12-27 17:23:00,0.70247,0.70252,0.70232,0.70252,140799999.0
2006-12-27 17:24:00,0.70249,0.70252,0.70238,0.70252,52700000.0
2006-12-27 17:25:00,0.70246,0.70251,0.70217,0.70223,71500000.0
2006-12-27 17:26:00,0.70251,0.70251,0.70239,0.70239,66000001.0
2006-12-27 17:27:00,0.70257,0.70266,0.70248,0.70266,127700000.0
2006-12-27 17:28:00,0.7026,0.70273,0.7026,0.70269,74199999.0
2006-12-27 17:29:00,0.70266,0.70266,0.70242,0.70252,73200000.0
2006-12-27 17:30:00,0.70244,0.70251,0.70218,0.70218,102099999.0
2006-12-27 17:31:00,0.70209,0.70228,0.70209,0.70226,94000000.0
2006-12-27 17:32:00,0.70221,0.7024,0.7022,0.70237,99700001.0
2006-12-27 17:33:00,0.7024,0.7024,0.70224,0.70224,64499999.0
2006-12-27 17:34:00,0.70222,0.70234,0.70222,0.70234,64500000.0
2006-12-27 17:35:00,0.70244,0.70261,0.70233,0.7026,128099999.0
2006-12-27 17:36:00,0.70261,0.70266,0.70251,0.70255,91500002.0
2006-12-27 17:37:00,0.70261,0.70266,0.70238,0.70266,170600000.0
2006-12-27 17:38:00,0.7025,0.7025,0.70217,0.70222,58500000.0
2006-12-27 17:39:00,0.70235,0.70281,0.70235,0.70281,66700002.0
2006-12-27 17:40:00,0.70267,0.70269,0.70247,0.70247,57899999.0
2006-12-27 17:41:00,0.70237,0.70243,0.70234,0.70236,72300001.0
2006-12-27 17:42:00,0.70237,0.70242,0.70214,0.70219,97500000.0
2006-12-27 17:43:00,0.70219,0.70221,0.70202,0.70218,85499999.0
2006-12-27 17:44:00,0.70225,0.70225,0.70217,0.7022,56000001.0
2006-12-27 17:45:00,0.7022,0.7022,0.70187,0.70205,133300001.0
2006-12-27 17:46:00,0.70211,0.70211,0.70209,0.70209,19000000.0
2006-12-27 17:47:00,0.70176,0.70217,0.70176,0.70215,86000001.0
2006-12-27 17:48:00,0.70225,0.7023,0.70219,0.70225,97100000.0
2006-12-27 17:49:00,0.70222,0.70235,0.7022,0.70225,119399999.0
2006-12-27 17:50:00,0.70218,0.70243,0.70218,0.70241,69199999.0
2006-12-27 17:51:00,0.70238,0.70238,0.70231,0.70235,56600000.0
2006-12-27 17:52:00,0.70221,0.70224,0.70221,0.70224,31199999.0
2006-12-27 17:53:00,0.70223,0.70235,0.70222,0.70235,99400000.0
2006-12-27 17:54:00,0.70231,0.70243,0.70231,0.70243,79299997.0
2006-12-27 17:55:00,0.70235,0.70235,0.70211,0.70231,122900001.0
2006-12-27 17:56:00,0.70225,0.70235,0.70225,0.7023,76600000.0
2006-12-27 17:57:00,0.7023,0.70233,0.70225,0.70225,44300000.0
2006-12-27 17:58:00,0.70231,0.70231,0.70209,0.70209,70199999.0
2006-12-27 17:59:00,0.70209,0.70252,0.70209,0.70252,164100000.0
2006-12-27 18:00:00,0.70251,0.70251,0.70191,0.70191,72400000.0
2006-12-27 18:01:00,0.70204,0.70225,0.70204,0.70225,151599999.0
2006-12-27 18:02:00,0.70222,0.70222,0.702,0.702,62299999.0
2006-12-27 18:03:00,0.70195,0.70202,0.70191,0.70202,302000002.0
2006-12-27 18:04:00,0.70197,0.70198,0.70184,0.70185,241100000.0
2006-12-27 18:05:00,0.7019,0.70197,0.70179,0.70182,281399999.0
2006-12-27 18:06:00,0.70195,0.70195,0.70185,0.7019,172800002.0
2006-12-27 18:07:00,0.70189,0.70197,0.70181,0.70186,318899999.0
2006-12-27 18:08:00,0.7018,0.70201,0.7018,0.70199,79600000.0
2006-12-27 18:09:00,0.70201,0.70201,0.70176,0.702,194100001.0
2006-12-27 18:10:00,0.702,0.70205,0.70195,0.702,101800000.0
2006-12-27 18:11:00,0.70197,0.70202,0.70195,0.70198,56500000.0
2006-12-27 18:12:00,0.70206,0.70206,0.70185,0.7019,143500003.0
2006-12-27 18:13:00,0.70202,0.70202,0.70198,0.70198,30300000.0
2006-12-27 18:14:00,0.70208,0.7021,0.70201,0.70207,100099999.0
2006-12-27 18:15:00,0.702,0.7021,0.70199,0.70205,121699999.0
2006-12-27 18:16:00,0.70203,0.70203,0.7019,0.70193,324200001.0
2006-12-27 18:17:00,0.70195,0.70205,0.70195,0.702,144099999.0
2006-12-27 18:18:00,0.70192,0.70215,0.70192,0.70203,327399999.0
2006-12-27 18:19:00,0.702,0.70215,0.70193,0.70195,322200000.0
2006-12-27 18:20:00,0.70195,0.70211,0.70195,0.70199,124300001.0
2006-12-27 18:21:00,0.70188,0.70193,0.70176,0.70193,159199999.0
2006-12-27 18:22:00,0.70192,0.70202,0.70188,0.70199,119999999.0
2006-12-27 18:23:00,0.70198,0.70205,0.70195,0.70205,331499997.0
2006-12-27 18:24:00,0.70203,0.7021,0.70189,0.70203,215399999.0
2006-12-27 18:25:00,0.70201,0.70201,0.7019,0.70193,133700000.0
2006-12-27 18:26:00,0.70191,0.70202,0.70191,0.70197,146800000.0
2006-12-27 18:27:00,0.70191,0.70203,0.7019,0.70203,295899995.0
2006-12-27 18:28:00,0.70199,0.70204,0.70187,0.70195,228600000.0
2006-12-27 18:29:00,0.70201,0.70208,0.702,0.70207,286200003.0
2006-12-27 18:30:00,0.70203,0.70205,0.70195,0.70205,104800000.0
2006-12-27 18:31:00,0.70207,0.70235,0.70207,0.70225,226299998.0
2006-12-27 18:32:00,0.7021,0.70221,0.7021,0.70213,60700000.0
2006-12-27 18:33:00,0.7021,0.7021,0.7019,0.7019,320300001.0
2006-12-27 18:34:00,0.70198,0.70209,0.70198,0.70205,132799998.0
2006-12-27 18:35:00,0.70205,0.70205,0.70195,0.70195,128999999.0
2006-12-27 18:36:00,0.70198,0.70202,0.7019,0.7019,191399998.0
2006-12-27 18:37:00,0.70193,0.702,0.7019,0.702,87400000.0
2006-12-27 18:38:00,0.70196,0.70203,0.70195,0.70203,125200001.0
2006-12-27 18:39:00,0.702,0.7021,0.70195,0.70205,322199997.0
2006-12-27 18:40:00,0.70205,0.7021,0.70195,0.7021,135000000.0
2006-12-27 18:41:00,0.70195,0.70201,0.70181,0.70183,280000000.0
2006-12-27 18:42:00,0.70189,0.70201,0.70178,0.70201,118599998.0
2006-12-27 18:43:00,0.70195,0.70208,0.70173,0.702,615799998.0
2006-12-27 18:44:00,0.70202,0.70205,0.70187,0.70193,359299998.0
2006-12-27 18:45:00,0.70204,0.70211,0.70194,0.70199,485199998.0
2006-12-27 18:46:00,0.702,0.70205,0.702,0.702,146000002.0
2006-12-27 18:47:00,0.702,0.70205,0.702,0.70205,171700001.0
2006-12-27 18:48:00,0.70205,0.70205,0.7019,0.7019,150200000.0
2006-12-27 18:49:00,0.7019,0.7021,0.7019,0.70205,182000000.0
2006-12-27 18:50:00,0.7021,0.70227,0.70206,0.70216,162199998.0
2006-12-27 18:51:00,0.70206,0.70211,0.70205,0.70209,128600001.0
2006-12-27 18:52:00,0.70212,0.70216,0.70208,0.7021,83600000.0
2006-12-27 18:53:00,0.70205,0.70205,0.70194,0.70205,76000000.0
2006-12-27 18:54:00,0.70205,0.70205,0.702,0.702,53600000.0
2006-12-27 18:55:00,0.70208,0.70208,0.70195,0.702,159000000.0
2006-12-27 18:56:00,0.70203,0.70205,0.702,0.702,89000001.0
2006-12-27 18:57:00,0.702,0.702,0.70187,0.70194,61900001.0
2006-12-27 18:58:00,0.70195,0.70203,0.70195,0.70203,76500002.0
2006-12-27 18:59:00,0.70195,0.70206,0.70194,0.70205,211700003.0
2006-12-27 19:00:00,0.70197,0.70197,0.7018,0.70182,93300000.0
2006-12-27 19:01:00,0.70191,0.70203,0.70191,0.702,85400003.0
2006-12-27 19:02:00,0.70213,0.70213,0.70202,0.70213,102399999.0
2006-12-27 19:03:00,0.7021,0.70225,0.7021,0.7022,205000002.0
2006-12-27 19:04:00,0.70229,0.70241,0.70191,0.70191,149599998.0
2006-12-27 19:05:00,0.7021,0.70222,0.7021,0.70216,89000000.0
2006-12-27 19:06:00,0.70206,0.70211,0.70195,0.70208,226100000.0
2006-12-27 19:07:00,0.70215,0.7022,0.70195,0.70205,235700001.0
2006-12-27 19:08:00,0.70214,0.70214,0.70202,0.70208,140500002.0
2006-12-27 19:09:00,0.70213,0.70215,0.70203,0.70213,98900000.0
2006-12-27 19:10:00,0.70207,0.70207,0.70196,0.70199,70000000.0
2006-12-27 19:11:00,0.70195,0.70202,0.70192,0.70194,142399998.0
2006-12-27 19:12:00,0.70183,0.70195,0.70183,0.70195,66200000.0
2006-12-27 19:13:00,0.70193,0.70201,0.70184,0.70196,85800001.0
2006-12-27 19:14:00,0.70201,0.70205,0.70199,0.702,85000000.0
2006-12-27 19:15:00,0.702,0.70202,0.70196,0.70196,117300002.0
2006-12-27 19:16:00,0.70191,0.70202,0.7019,0.7019,58100001.0
2006-12-27 19:17:00,0.70178,0.70188,0.70166,0.70177,94400001.0
2006-12-27 19:18:00,0.70182,0.7019,0.70182,0.70186,67800000.0
2006-12-27 19:19:00,0.70175,0.70185,0.70175,0.70185,109099999.0
2006-12-27 19:20:00,0.7019,0.70202,0.70186,0.70186,106900001.0
2006-12-27 19:21:00,0.70184,0.70184,0.70163,0.7018,108100000.0
2006-12-27 19:22:00,0.7018,0.70191,0.7018,0.70191,104200001.0
2006-12-27 19:23:00,0.70183,0.70191,0.70179,0.70182,78900001.0
2006-12-27 19:24:00,0.70189,0.70198,0.70189,0.7019,99700001.0
2006-12-27 19:25:00,0.70195,0.702,0.7019,0.702,67000000.0
2006-12-27 19:26:00,0.7019,0.70195,0.7019,0.70195,80600000.0
2006-12-27 19:27:00,0.70189,0.70189,0.70173,0.70173,147499998.0
2006-12-27 19:28:00,0.702,0.70201,0.70187,0.70187,131600000.0
2006-12-27 19:29:00,0.70185,0.70195,0.7018,0.7019,96800000.0
2006-12-27 19:30:00,0.70195,0.70195,0.7019,0.70195,57400000.0
2006-12-27 19:31:00,0.70198,0.70198,0.7018,0.70195,42799999.0
2006-12-27 19:32:00,0.70199,0.70213,0.70196,0.70198,106000000.0
2006-12-27 19:33:00,0.70195,0.70205,0.70192,0.70202,47800000.0
2006-12-27 19:34:00,0.702,0.70204,0.70189,0.70204,153500000.0
2006-12-27 19:35:00,0.70205,0.70208,0.70192,0.70201,180400003.0
2006-12-27 19:36:00,0.70199,0.70207,0.70194,0.70199,165000000.0
2006-12-27 19:37:00,0.70204,0.70204,0.7019,0.7019,76899999.0
2006-12-27 19:38:00,0.70203,0.70203,0.7019,0.7019,44600000.0
2006-12-27 19:39:00,0.70195,0.70198,0.70188,0.7019,212899998.0
2006-12-27 19:40:00,0.70195,0.70195,0.7018,0.7018,97899999.0
2006-12-27 19:41:00,0.70192,0.70216,0.70192,0.70204,74400000.0
2006-12-27 19:42:00,0.70199,0.70199,0.70187,0.70187,117400002.0
2006-12-27 19:43:00,0.70185,0.70187,0.70178,0.70182,105399999.0
2006-12-27 19:44:00,0.70192,0.70195,0.70175,0.70187,151000001.0
2006-12-27 19:45:00,0.70196,0.70212,0.70191,0.70191,55200000.0
2006-12-27 19:46:00,0.70189,0.70189,0.7017,0.7017,119700000.0
2006-12-27 19:47:00,0.70169,0.70172,0.70168,0.7017,35700000.0
2006-12-27 19:48:00,0.70165,0.70175,0.70165,0.7017,66200001.0
2006-12-27 19:49:00,0.70173,0.70198,0.70167,0.70167,85899999.0
2006-12-27 19:50:00,0.70187,0.7019,0.7018,0.70185,151200000.0
2006-12-27 19:51:00,0.7019,0.70201,0.70187,0.70195,129600001.0
2006-12-27 19:52:00,0.70194,0.70198,0.70183,0.7019,140200001.0
2006-12-27 19:53:00,0.70195,0.70195,0.70188,0.7019,103399999.0
2006-12-27 19:54:00,0.7019,0.70203,0.70188,0.70188,160800000.0
2006-12-27 19:55:00,0.70173,0.70192,0.70173,0.70192,224599997.0
2006-12-27 19:56:00,0.7019,0.70193,0.7018,0.7018,289899998.0
2006-12-27 19:57:00,0.70182,0.70185,0.70169,0.70185,111000002.0
2006-12-27 19:58:00,0.70192,0.70192,0.7018,0.70184,151100000.0
2006-12-27 19:59:00,0.70178,0.70181,0.70165,0.70165,92599997.0
2006-12-27 20:00:00,0.7017,0.70182,0.7017,0.70177,261299997.0
2006-12-27 20:01:00,0.70179,0.70181,0.70169,0.70176,120300000.0
2006-12-27 20:02:00,0.70181,0.70198,0.70181,0.70192,35300000.0
2006-12-27 20:03:00,0.70197,0.70197,0.70183,0.70194,79200000.0
2006-12-27 20:04:00,0.70199,0.70209,0.70182,0.70209,154399998.0
2006-12-27 20:05:00,0.70213,0.70216,0.70183,0.70203,202700001.0
2006-12-27 20:06:00,0.70195,0.70195,0.70171,0.70183,336799999.0
2006-12-27 20:07:00,0.70185,0.70187,0.70175,0.70182,106599997.0
2006-12-27 20:08:00,0.7018,0.70185,0.7018,0.70182,36600000.0
2006-12-27 20:09:00,0.70185,0.70206,0.70174,0.70186,149499998.0
2006-12-27 20:10:00,0.70175,0.70185,0.70175,0.70185,168299998.0
2006-12-27 20:11:00,0.70182,0.7019,0.70182,0.7019,59499999.0
2006-12-27 20:12:00,0.70195,0.70195,0.70185,0.7019,88600000.0
2006-12-27 20:13:00,0.70194,0.70194,0.70157,0.70181,66200000.0
2006-12-27 20:14:00,0.70189,0.70198,0.70183,0.70198,180600002.0
2006-12-27 20:15:00,0.70188,0.7019,0.70184,0.70187,51700000.0
2006-12-27 20:16:00,0.70185,0.70195,0.70175,0.70175,329599998.0
2006-12-27 20:17:00,0.70172,0.70188,0.70172,0.70185,278399997.0
2006-12-27 20:18:00,0.70183,0.70193,0.7018,0.70193,95500000.0
2006-12-27 20:19:00,0.70195,0.70195,0.7019,0.70195,54700000.0
2006-12-27 20:20:00,0.702,0.702,0.70185,0.7019,37400000.0
2006-12-27 20:21:00,0.70194,0.7021,0.70194,0.7021,65000000.0
2006-12-27 20:22:00,0.70215,0.70215,0.7021,0.70215,146199998.0
2006-12-27 20:23:00,0.70215,0.7022,0.70205,0.7022,95599998.0
2006-12-27 20:24:00,0.70215,0.70215,0.70185,0.70215,118200000.0
2006-12-27 20:25:00,0.70212,0.70212,0.70189,0.70197,114700001.0
2006-12-27 20:26:00,0.70205,0.7021,0.70195,0.702,89600000.0
2006-12-27 20:27:00,0.702,0.7021,0.70194,0.7021,102800001.0
2006-12-27 20:28:00,0.70215,0.70215,0.7021,0.70215,72400000.0
2006-12-27 20:29:00,0.70215,0.7022,0.7021,0.70215,180199999.0
2006-12-27 20:30:00,0.70205,0.7022,0.70205,0.70215,293599998.0
2006-12-27 20:31:00,0.70218,0.70218,0.70205,0.70215,182899999.0
2006-12-27 20:32:00,0.70205,0.70215,0.70205,0.70212,99800000.0
2006-12-27 20:33:00,0.7021,0.70217,0.70205,0.70208,239200001.0
2006-12-27 20:34:00,0.70215,0.70215,0.70208,0.70215,120300000.0
2006-12-27 20:35:00,0.70212,0.70212,0.70198,0.702,90099999.0
2006-12-27 20:36:00,0.70203,0.70216,0.70195,0.70205,158600001.0
2006-12-27 20:37:00,0.70208,0.70225,0.70205,0.7021,233600001.0
2006-12-27 20:38:00,0.7021,0.70212,0.70205,0.7021,163600000.0
2006-12-27 20:39:00,0.7021,0.70215,0.7021,0.70215,63800001.0
2006-12-27 20:40:00,0.70207,0.70217,0.70196,0.70208,153800000.0
2006-12-27 20:41:00,0.7021,0.70215,0.70205,0.70215,198899999.0
2006-12-27 20:42:00,0.70208,0.70211,0.70199,0.70202,91900000.0
2006-12-27 20:43:00,0.70208,0.70212,0.70202,0.70202,85800000.0
2006-12-27 20:44:00,0.70199,0.70211,0.70199,0.70211,19700000.0
2006-12-27 20:45:00,0.70224,0.70234,0.70205,0.70205,135200002.0
2006-12-27 20:46:00,0.70217,0.70225,0.70179,0.70221,160199997.0
2006-12-27 20:47:00,0.70212,0.70215,0.70198,0.70207,90799999.0
2006-12-27 20:48:00,0.70207,0.70219,0.70189,0.70189,70899999.0
2006-12-27 20:49:00,0.70205,0.70213,0.70196,0.70203,160399999.0
2006-12-27 20:50:00,0.70202,0.70208,0.702,0.70205,179699999.0
2006-12-27 20:51:00,0.70204,0.70204,0.70188,0.70196,62899999.0
2006-12-27 20:52:00,0.70206,0.70207,0.70194,0.70194,77500001.0
2006-12-27 20:53:00,0.70207,0.70222,0.70203,0.70203,330200001.0
2006-12-27 20:54:00,0.70201,0.70212,0.70198,0.70212,224800000.0
2006-12-27 20:55:00,0.7021,0.70222,0.70206,0.70206,109199998.0
2006-12-27 20:56:00,0.70208,0.70223,0.70194,0.70215,62200000.0
2006-12-27 20:57:00,0.70218,0.70221,0.702,0.70211,59600000.0
2006-12-27 20:58:00,0.70212,0.70224,0.70207,0.70207,260000000.0
2006-12-27 20:59:00,0.7021,0.7022,0.70205,0.7021,206300001.0
2006-12-27 21:00:00,0.70212,0.70218,0.70208,0.70212,250299998.0
2006-12-27 21:01:00,0.70198,0.70218,0.70198,0.70218,87699998.0
2006-12-27 21:02:00,0.7022,0.70225,0.70217,0.7022,55600000.0
2006-12-27 21:03:00,0.70225,0.70225,0.70213,0.70223,131600000.0
2006-12-27 21:04:00,0.70213,0.70221,0.70213,0.70215,71599999.0
2006-12-27 21:05:00,0.70223,0.70224,0.702,0.70224,113899999.0
2006-12-27 21:06:00,0.70222,0.70225,0.70201,0.70201,90500000.0
2006-12-27 21:07:00,0.7021,0.70212,0.70196,0.70196,87200000.0
2006-12-27 21:08:00,0.70215,0.70217,0.70199,0.70217,130800000.0
2006-12-27 21:09:00,0.7022,0.70227,0.70214,0.70225,205599999.0
2006-12-27 21:10:00,0.70219,0.70222,0.70214,0.70217,77000001.0
2006-12-27 21:11:00,0.70214,0.70221,0.70214,0.70221,23200000.0
2006-12-27 21:12:00,0.70214,0.70225,0.70211,0.70217,149400002.0
2006-12-27 21:13:00,0.70209,0.70217,0.70207,0.70217,97999998.0
2006-12-27 21:14:00,0.70227,0.70229,0.70222,0.70222,88100000.0
2006-12-27 21:15:00,0.70226,0.70238,0.70224,0.70231,228699997.0
2006-12-27 21:16:00,0.70238,0.70242,0.70229,0.70235,121299998.0
2006-12-27 21:17:00,0.70235,0.70244,0.70224,0.70238,172299999.0
2006-12-27 21:18:00,0.70238,0.70251,0.70233,0.7025,153899999.0
2006-12-27 21:19:00,0.70242,0.70242,0.70227,0.70231,97899999.0
2006-12-27 21:20:00,0.70238,0.70247,0.7023,0.70234,217199999.0
2006-12-27 21:21:00,0.70243,0.70243,0.70227,0.70237,94399999.0
2006-12-27 21:22:00,0.70238,0.70248,0.70231,0.70246,78999999.0
2006-12-27 21:23:00,0.70245,0.70255,0.70245,0.70255,170299999.0
2006-12-27 21:24:00,0.70255,0.70255,0.70245,0.7025,89199999.0
2006-12-27 21:25:00,0.70247,0.70252,0.70245,0.70247,152500000.0
2006-12-27 21:26:00,0.70243,0.70252,0.70238,0.70252,110599999.0
2006-12-27 21:27:00,0.70241,0.7025,0.70238,0.70246,88399998.0
2006-12-27 21:28:00,0.70245,0.70245,0.7024,0.7024,40600001.0
2006-12-27 21:29:00,0.7024,0.70245,0.70225,0.70235,170400001.0
2006-12-27 21:30:00,0.7024,0.70244,0.70231,0.70238,150899999.0
2006-12-27 21:31:00,0.70238,0.70238,0.70237,0.70237,44199999.0
2006-12-27 21:32:00,0.70238,0.70244,0.70231,0.70239,65300000.0
2006-12-27 21:33:00,0.70218,0.70255,0.70218,0.70255,66800000.0
2006-12-27 21:34:00,0.70243,0.70243,0.70228,0.70238,60300000.0
2006-12-27 21:35:00,0.7024,0.70245,0.70237,0.7024,228500001.0
2006-12-27 21:36:00,0.7024,0.7025,0.70232,0.70245,260400001.0
2006-12-27 21:37:00,0.70242,0.7025,0.7024,0.70245,143900000.0
2006-12-27 21:38:00,0.70243,0.70244,0.70236,0.70241,84700001.0
2006-12-27 21:39:00,0.70229,0.70233,0.70217,0.70224,92300001.0
2006-12-27 21:40:00,0.70228,0.70243,0.70218,0.70243,162399999.0
2006-12-27 21:41:00,0.70232,0.70241,0.7023,0.70237,135500002.0
2006-12-27 21:42:00,0.70223,0.70232,0.70223,0.70232,92999999.0
2006-12-27 21:43:00,0.70224,0.70225,0.70207,0.70207,79700001.0
2006-12-27 21:44:00,0.70217,0.70221,0.70198,0.70198,58400000.0
2006-12-27 21:45:00,0.70212,0.70223,0.70205,0.70219,127300002.0
2006-12-27 21:46:00,0.70218,0.70225,0.70217,0.70217,96899999.0
2006-12-27 21:47:00,0.70213,0.70252,0.70204,0.70252,69400000.0
2006-12-27 21:48:00,0.70223,0.70223,0.70217,0.70217,65400000.0
2006-12-27 21:49:00,0.70213,0.70223,0.70206,0.7021,97999998.0
2006-12-27 21:50:00,0.70212,0.70212,0.70197,0.70203,101199999.0
2006-12-27 21:51:00,0.70204,0.70212,0.702,0.70212,122699999.0
2006-12-27 21:52:00,0.7021,0.70225,0.70207,0.70215,51000000.0
2006-12-27 21:53:00,0.70197,0.70197,0.70194,0.70195,72700000.0
2006-12-27 21:54:00,0.70192,0.70192,0.70178,0.70181,79200000.0
2006-12-27 21:55:00,0.7019,0.70195,0.70188,0.7019,76099999.0
2006-12-27 21:56:00,0.70195,0.70195,0.70185,0.70185,127499997.0
2006-12-27 21:57:00,0.7019,0.70195,0.7018,0.70192,130799999.0
2006-12-27 21:58:00,0.70186,0.70193,0.70184,0.70193,51600000.0
2006-12-27 21:59:00,0.70188,0.70195,0.70185,0.7019,62300000.0
2006-12-27 22:00:00,0.70195,0.70205,0.70195,0.70198,77400001.0
2006-12-27 22:01:00,0.70194,0.70202,0.7019,0.70198,49600000.0
2006-12-27 22:02:00,0.70202,0.70202,0.70192,0.70197,70900000.0
2006-12-27 22:03:00,0.70205,0.70205,0.70203,0.70203,88499999.0
2006-12-27 22:04:00,0.702,0.70205,0.70195,0.702,65499998.0
2006-12-27 22:05:00,0.70195,0.7021,0.70195,0.70198,117700000.0
2006-12-27 22:06:00,0.70188,0.70223,0.70188,0.70194,177000000.0
2006-12-27 22:07:00,0.70192,0.70205,0.70192,0.70195,102600000.0
2006-12-27 22:08:00,0.702,0.70209,0.70194,0.70209,113500003.0
2006-12-27 22:09:00,0.70197,0.70197,0.70193,0.70197,62700000.0
2006-12-27 22:10:00,0.702,0.70205,0.70195,0.702,66299999.0
2006-12-27 22:11:00,0.70178,0.70204,0.70178,0.70189,136500001.0
2006-12-27 22:12:00,0.70179,0.70191,0.70171,0.70172,125200000.0
2006-12-27 22:13:00,0.70207,0.70207,0.70185,0.7019,87500000.0
2006-12-27 22:14:00,0.70197,0.70202,0.70186,0.70202,83000000.0
2006-12-27 22:15:00,0.70197,0.70197,0.70184,0.70184,164600000.0
2006-12-27 22:16:00,0.70184,0.7019,0.70182,0.70182,66300000.0
2006-12-27 22:17:00,0.70185,0.70185,0.70175,0.70185,101599999.0
2006-12-27 22:18:00,0.70182,0.7019,0.70174,0.70182,49700000.0
2006-12-27 22:19:00,0.70198,0.70199,0.70183,0.7019,112699999.0
2006-12-27 22:20:00,0.70195,0.70195,0.7019,0.7019,78300002.0
2006-12-27 22:21:00,0.70193,0.70193,0.70179,0.7018,134300003.0
2006-12-27 22:22:00,0.70191,0.70193,0.70185,0.70185,52600000.0
2006-12-27 22:23:00,0.70184,0.70201,0.70184,0.70201,59800000.0
2006-12-27 22:24:00,0.70195,0.70205,0.70193,0.70205,177900001.0
2006-12-27 22:25:00,0.70195,0.70205,0.70195,0.702,117700001.0
2006-12-27 22:26:00,0.702,0.70205,0.70195,0.70198,103600000.0
2006-12-27 22:27:00,0.70187,0.702,0.70183,0.70194,93300001.0
2006-12-27 22:28:00,0.7017,0.70182,0.7017,0.70182,79100000.0
2006-12-27 22:29:00,0.7018,0.70189,0.7018,0.70186,56500001.0
2006-12-27 22:30:00,0.70199,0.70218,0.70199,0.70212,163200001.0
2006-12-27 22:31:00,0.70213,0.70213,0.70199,0.70199,65900000.0
2006-12-27 22:32:00,0.70215,0.70215,0.70215,0.70215,19199999.0
2006-12-27 22:33:00,0.70207,0.70218,0.70192,0.70192,88200001.0
2006-12-27 22:34:00,0.7018,0.7019,0.70162,0.7019,72900000.0
2006-12-27 22:35:00,0.70193,0.70193,0.7017,0.70175,85600000.0
2006-12-27 22:36:00,0.7018,0.70192,0.7018,0.70189,104500000.0
2006-12-27 22:37:00,0.70188,0.70188,0.70178,0.70181,77599998.0
2006-12-27 22:38:00,0.7017,0.7018,0.70155,0.7018,138000000.0
2006-12-27 22:39:00,0.70176,0.70179,0.70176,0.70179,34400000.0
2006-12-27 22:40:00,0.70173,0.7018,0.70165,0.70173,88200000.0
2006-12-27 22:41:00,0.7019,0.7019,0.70187,0.7019,77699999.0
2006-12-27 22:42:00,0.7019,0.70191,0.70184,0.70191,136500001.0
2006-12-27 22:43:00,0.7018,0.7019,0.70165,0.7018,172500000.0
2006-12-27 22:44:00,0.7019,0.70195,0.70181,0.70182,125300000.0
2006-12-27 22:45:00,0.70188,0.70189,0.70171,0.70173,122300000.0
2006-12-27 22:46:00,0.70172,0.70183,0.70157,0.70175,211499998.0
2006-12-27 22:47:00,0.70175,0.70185,0.70175,0.70183,54100000.0
2006-12-27 22:48:00,0.70181,0.7019,0.70169,0.70188,90100000.0
2006-12-27 22:49:00,0.7019,0.7019,0.7019,0.7019,65399998.0
2006-12-27 22:50:00,0.70192,0.70192,0.70159,0.7018,220199998.0
2006-12-27 22:51:00,0.70183,0.70188,0.70176,0.70176,142200000.0
2006-12-27 22:52:00,0.70182,0.70182,0.70175,0.7018,94000000.0
2006-12-27 22:53:00,0.70182,0.70182,0.70161,0.70168,59400000.0
2006-12-27 22:54:00,0.70164,0.70174,0.7016,0.70165,119300000.0
2006-12-27 22:55:00,0.70165,0.70183,0.70165,0.70165,101300001.0
2006-12-27 22:56:00,0.70178,0.70184,0.7017,0.70179,127399999.0
2006-12-27 22:57:00,0.7018,0.70192,0.70177,0.70187,135199999.0
2006-12-27 22:58:00,0.7019,0.702,0.70185,0.7019,107900000.0
2006-12-27 22:59:00,0.70175,0.70195,0.7017,0.7017,150200000.0
2006-12-27 23:00:00,0.70173,0.70188,0.70164,0.70188,108000001.0
2006-12-27 23:01:00,0.70183,0.70184,0.70159,0.70184,131400002.0
2006-12-27 23:02:00,0.70182,0.70182,0.70182,0.70182,7100000.0
2006-12-27 23:03:00,0.70189,0.70189,0.70173,0.70183,57500000.0
2006-12-27 23:04:00,0.70182,0.70185,0.70175,0.70175,75200001.0
2006-12-27 23:05:00,0.70185,0.7019,0.70172,0.70172,129100000.0
2006-12-27 23:06:00,0.70173,0.70183,0.70172,0.70173,46400000.0
2006-12-27 23:07:00,0.70178,0.70193,0.70176,0.70182,97700000.0
2006-12-27 23:08:00,0.7019,0.70193,0.70184,0.7019,107800000.0
2006-12-27 23:09:00,0.70195,0.70202,0.70192,0.70195,37900000.0
2006-12-27 23:10:00,0.70191,0.70198,0.70183,0.70183,57699999.0
2006-12-27 23:11:00,0.70187,0.70198,0.70187,0.7019,52100000.0
2006-12-27 23:12:00,0.70186,0.70197,0.70184,0.70191,56600000.0
2006-12-27 23:13:00,0.70183,0.70183,0.70169,0.7018,107400001.0
2006-12-27 23:14:00,0.70182,0.7019,0.7018,0.7018,64500000.0
2006-12-27 23:15:00,0.70182,0.70185,0.70177,0.70177,51800000.0
2006-12-27 23:16:00,0.70182,0.70192,0.7018,0.70192,29400000.0
2006-12-27 23:17:00,0.70192,0.70195,0.70175,0.70182,107000000.0
2006-12-27 23:18:00,0.70187,0.70191,0.7017,0.70191,66099999.0
2006-12-27 23:19:00,0.70178,0.70189,0.70178,0.70182,98800000.0
2006-12-27 23:20:00,0.70187,0.70198,0.7018,0.70193,107899998.0
2006-12-27 23:21:00,0.70176,0.70176,0.70167,0.70167,39900000.0
2006-12-27 23:22:00,0.70155,0.70172,0.70155,0.70172,94300000.0
2006-12-27 23:23:00,0.70169,0.70171,0.7016,0.70162,34100000.0
2006-12-27 23:24:00,0.70165,0.70175,0.7016,0.70175,85700000.0
2006-12-27 23:25:00,0.70174,0.70183,0.70164,0.70183,94500001.0
2006-12-27 23:26:00,0.70176,0.70176,0.70154,0.70158,85499999.0
2006-12-27 23:27:00,0.70161,0.70175,0.70161,0.70175,75399999.0
2006-12-27 23:28:00,0.70177,0.70177,0.70164,0.7017,34300000.0
2006-12-27 23:29:00,0.70168,0.7017,0.70162,0.7017,86799999.0
2006-12-27 23:30:00,0.70165,0.70175,0.70165,0.70175,37800000.0
2006-12-27 23:31:00,0.7017,0.70175,0.7017,0.7017,71600001.0
2006-12-27 23:32:00,0.70172,0.70172,0.70157,0.70162,62800001.0
2006-12-27 23:33:00,0.70155,0.70186,0.70155,0.70177,70300002.0
2006-12-27 23:34:00,0.70174,0.70174,0.70162,0.70168,52600000.0
2006-12-27 23:35:00,0.70175,0.70187,0.7017,0.70187,89299999.0
2006-12-27 23:36:00,0.70185,0.7019,0.70175,0.70182,98900000.0
2006-12-27 23:37:00,0.70187,0.70191,0.70187,0.70187,52900000.0
2006-12-27 23:38:00,0.70188,0.70195,0.70182,0.70193,108400000.0
2006-12-27 23:39:00,0.70185,0.70195,0.70185,0.70188,62900000.0
2006-12-27 23:40:00,0.70191,0.70191,0.70184,0.70184,38700000.0
2006-12-27 23:41:00,0.70188,0.70192,0.70181,0.70192,41400001.0
2006-12-27 23:42:00,0.70183,0.70188,0.70177,0.70177,57900000.0
2006-12-27 23:43:00,0.70186,0.70193,0.70181,0.70193,55000001.0
2006-12-27 23:44:00,0.70189,0.70189,0.70174,0.70177,56600000.0
2006-12-27 23:45:00,0.7019,0.7019,0.70175,0.7018,60400000.0
2006-12-27 23:46:00,0.70178,0.70187,0.70178,0.70178,120199999.0
2006-12-27 23:47:00,0.70178,0.70178,0.70175,0.70175,36700000.0
2006-12-27 23:48:00,0.70175,0.70179,0.70169,0.70169,43100000.0
2006-12-27 23:49:00,0.70177,0.70179,0.7016,0.70167,77199999.0
2006-12-27 23:50:00,0.70165,0.70181,0.70165,0.70181,59900001.0
2006-12-27 23:51:00,0.70175,0.70175,0.70152,0.7016,100600003.0
2006-12-27 23:52:00,0.70148,0.70172,0.70147,0.70172,123300003.0
2006-12-27 23:53:00,0.70178,0.70185,0.70175,0.7018,52700001.0
2006-12-27 23:54:00,0.7018,0.7019,0.7017,0.70185,89499999.0
2006-12-27 23:55:00,0.7018,0.7018,0.70159,0.70159,67900000.0
2006-12-27 23:56:00,0.70171,0.70183,0.70168,0.70179,191900001.0
2006-12-27 23:57:00,0.70194,0.7021,0.70187,0.70191,67100000.0
2006-12-27 23:58:00,0.7018,0.70185,0.70175,0.70185,44600000.0
2006-12-27 23:59:00,0.70172,0.7018,0.70161,0.70177,114800000.0
2006-12-28 00:00:00,0.70198,0.70209,0.70197,0.70206,67599999.0
2006-12-28 00:01:00,0.7021,0.70215,0.70205,0.70205,58000000.0
2006-12-28 00:02:00,0.70209,0.70211,0.70195,0.70195,82500000.0
2006-12-28 00:03:00,0.7019,0.70201,0.70185,0.70201,55300001.0
2006-12-28 00:04:00,0.70194,0.70194,0.70168,0.70169,56399999.0
2006-12-28 00:05:00,0.70175,0.70175,0.70165,0.70165,44500000.0
2006-12-28 00:06:00,0.7017,0.70175,0.7017,0.70175,33000000.0
2006-12-28 00:07:00,0.7017,0.70175,0.7017,0.7017,92800002.0
2006-12-28 00:08:00,0.70175,0.70175,0.70165,0.70165,89899999.0
2006-12-28 00:09:00,0.70174,0.70185,0.70157,0.70169,135499999.0
2006-12-28 00:10:00,0.70163,0.70176,0.70163,0.70167,78099999.0
2006-12-28 00:11:00,0.7016,0.70167,0.70153,0.70161,83400000.0
2006-12-28 00:12:00,0.70165,0.70165,0.7016,0.70162,31800000.0
2006-12-28 00:13:00,0.70172,0.70172,0.70154,0.70165,143900002.0
2006-12-28 00:14:00,0.7015,0.70155,0.70135,0.70155,67200000.0
2006-12-28 00:15:00,0.70152,0.70155,0.70152,0.70155,31100000.0
2006-12-28 00:16:00,0.70165,0.70165,0.70155,0.7016,57500000.0
2006-12-28 00:17:00,0.70154,0.70165,0.70149,0.70165,40200000.0
2006-12-28 00:18:00,0.70165,0.70165,0.7015,0.7016,67000000.0
2006-12-28 00:19:00,0.70164,0.70181,0.70164,0.7018,47000000.0
2006-12-28 00:20:00,0.70175,0.7018,0.70172,0.70174,78900002.0
2006-12-28 00:21:00,0.70165,0.70175,0.70165,0.70175,86100001.0
2006-12-28 00:22:00,0.7017,0.70178,0.70165,0.70175,98899997.0
2006-12-28 00:23:00,0.70172,0.70172,0.70157,0.70157,79800003.0
2006-12-28 00:24:00,0.70167,0.70167,0.7016,0.70165,60600000.0
2006-12-28 00:25:00,0.70172,0.7018,0.70165,0.70165,107600000.0
2006-12-28 00:26:00,0.70168,0.70168,0.70162,0.70162,23900000.0
2006-12-28 00:27:00,0.7016,0.70172,0.7016,0.70172,61599997.0
2006-12-28 00:28:00,0.70162,0.70182,0.70162,0.70182,174600001.0
2006-12-28 00:29:00,0.70177,0.70185,0.7017,0.70185,84500000.0
2006-12-28 00:30:00,0.70194,0.70194,0.7016,0.7016,67800000.0
2006-12-28 00:31:00,0.70186,0.70194,0.70185,0.7019,58800000.0
2006-12-28 00:32:00,0.70191,0.70192,0.70185,0.70185,96000000.0
2006-12-28 00:33:00,0.70191,0.70192,0.70177,0.70177,76500000.0
2006-12-28 00:34:00,0.7019,0.7019,0.70185,0.7019,37500000.0
2006-12-28 00:35:00,0.70185,0.70196,0.70176,0.70185,82600001.0
2006-12-28 00:36:00,0.70195,0.70201,0.70191,0.70194,82400001.0
2006-12-28 00:37:00,0.70215,0.70215,0.70185,0.70206,120799999.0
2006-12-28 00:38:00,0.70212,0.70212,0.70196,0.70198,46300000.0
2006-12-28 00:39:00,0.70198,0.70212,0.70196,0.70212,141400002.0
2006-12-28 00:40:00,0.70205,0.70208,0.70196,0.70205,114999999.0
2006-12-28 00:41:00,0.7021,0.7021,0.70178,0.702,96400000.0
2006-12-28 00:42:00,0.70196,0.702,0.70196,0.702,50100001.0
2006-12-28 00:43:00,0.70205,0.70205,0.70187,0.702,92900000.0
2006-12-28 00:44:00,0.70203,0.70203,0.70186,0.70194,31300000.0
2006-12-28 00:45:00,0.70188,0.70188,0.70172,0.70178,27700000.0
2006-12-28 00:46:00,0.70176,0.70176,0.70169,0.70176,49400000.0
2006-12-28 00:47:00,0.70181,0.70181,0.70174,0.70174,12000000.0
2006-12-28 00:48:00,0.70175,0.7018,0.7017,0.70175,73500000.0
2006-12-28 00:49:00,0.70172,0.70178,0.70162,0.70162,89400000.0
2006-12-28 00:50:00,0.70153,0.7018,0.70148,0.7018,86500000.0
2006-12-28 00:51:00,0.7017,0.7017,0.7017,0.7017,7200000.0
2006-12-28 00:52:00,0.70172,0.70172,0.70151,0.70154,67600000.0
2006-12-28 00:53:00,0.70152,0.70178,0.70152,0.70178,172999996.0
2006-12-28 00:54:00,0.7018,0.70185,0.70172,0.70185,101800000.0
2006-12-28 00:55:00,0.70177,0.70183,0.70176,0.70183,75000001.0
2006-12-28 00:56:00,0.7018,0.7018,0.70169,0.70175,76500000.0
2006-12-28 00:57:00,0.7017,0.7018,0.7017,0.70178,100599998.0
2006-12-28 00:58:00,0.70178,0.7018,0.70158,0.70165,79700000.0
2006-12-28 00:59:00,0.7015,0.70167,0.70144,0.70156,68800000.0
2006-12-28 01:00:00,0.70157,0.70176,0.70157,0.7017,92200001.0
2006-12-28 01:01:00,0.70162,0.70171,0.70146,0.70166,113600000.0
2006-12-28 01:02:00,0.70166,0.70167,0.70151,0.70166,104000001.0
2006-12-28 01:03:00,0.70169,0.70169,0.7016,0.70168,88899997.0
2006-12-28 01:04:00,0.7017,0.70171,0.70162,0.70171,55300000.0
2006-12-28 01:05:00,0.70163,0.70163,0.70159,0.70159,44599998.0
2006-12-28 01:06:00,0.70174,0.70182,0.70168,0.70168,56600000.0
2006-12-28 01:07:00,0.70167,0.70171,0.70165,0.70167,76400000.0
2006-12-28 01:08:00,0.70167,0.7017,0.70167,0.7017,20700000.0
2006-12-28 01:09:00,0.70173,0.70173,0.70157,0.70162,124600003.0
2006-12-28 01:10:00,0.70158,0.70177,0.70158,0.70163,108800001.0
2006-12-28 01:11:00,0.70158,0.70177,0.70158,0.70165,88500000.0
2006-12-28 01:12:00,0.70168,0.7018,0.70165,0.70165,109900000.0
2006-12-28 01:13:00,0.70175,0.70175,0.70165,0.70166,89400000.0
2006-12-28 01:14:00,0.70157,0.7017,0.70157,0.70159,37500000.0
2006-12-28 01:15:00,0.70159,0.70171,0.70158,0.70171,98500001.0
2006-12-28 01:16:00,0.7017,0.70175,0.7017,0.70173,57599998.0
2006-12-28 01:17:00,0.70173,0.70173,0.70168,0.70173,78100000.0
2006-12-28 01:18:00,0.7016,0.70175,0.7016,0.70173,130899999.0
2006-12-28 01:19:00,0.70164,0.70176,0.70164,0.70173,56500000.0
2006-12-28 01:20:00,0.7017,0.7017,0.70165,0.7017,60200000.0
2006-12-28 01:21:00,0.70165,0.70176,0.70165,0.7017,73099999.0
2006-12-28 01:22:00,0.70135,0.70163,0.70135,0.70163,50900000.0
2006-12-28 01:23:00,0.70164,0.70166,0.70145,0.70166,78000000.0
2006-12-28 01:24:00,0.70168,0.70177,0.70162,0.70177,60700000.0
2006-12-28 01:25:00,0.70175,0.7018,0.70172,0.7018,60599999.0
2006-12-28 01:26:00,0.70179,0.70179,0.70169,0.70169,46900001.0
2006-12-28 01:27:00,0.70163,0.70175,0.70157,0.70171,122300001.0
2006-12-28 01:28:00,0.70168,0.70176,0.7016,0.70169,147800001.0
2006-12-28 01:29:00,0.7017,0.7017,0.70167,0.70167,51899997.0
2006-12-28 01:30:00,0.70175,0.70175,0.70165,0.70165,44699999.0
2006-12-28 01:31:00,0.70168,0.70173,0.70158,0.70173,97399999.0
2006-12-28 01:32:00,0.7017,0.70174,0.70167,0.70167,103399998.0
2006-12-28 01:33:00,0.70163,0.70176,0.7016,0.70166,77999999.0
2006-12-28 01:34:00,0.70167,0.70167,0.70145,0.70158,74199998.0
2006-12-28 01:35:00,0.70158,0.70161,0.70153,0.70153,118600000.0
2006-12-28 01:36:00,0.70159,0.70162,0.70152,0.70155,70899999.0
2006-12-28 01:37:00,0.70153,0.70158,0.70136,0.70143,144999999.0
2006-12-28 01:38:00,0.70165,0.70165,0.70157,0.70157,16000000.0
2006-12-28 01:39:00,0.70151,0.70155,0.70143,0.70143,99899999.0
2006-12-28 01:40:00,0.70159,0.70159,0.70142,0.70142,80500001.0
2006-12-28 01:41:00,0.70159,0.70159,0.70139,0.70139,77300000.0
2006-12-28 01:42:00,0.70138,0.70154,0.70138,0.70149,86000001.0
2006-12-28 01:43:00,0.70152,0.70152,0.70141,0.70141,23300000.0
2006-12-28 01:44:00,0.70147,0.70148,0.7014,0.70148,45599999.0
2006-12-28 01:45:00,0.70139,0.70139,0.70118,0.70134,23100000.0
2006-12-28 01:46:00,0.70133,0.70139,0.70123,0.70128,94100000.0
2006-12-28 01:47:00,0.70138,0.70146,0.70135,0.70135,91700001.0
2006-12-28 01:48:00,0.70136,0.70136,0.70127,0.70135,69100000.0
2006-12-28 01:49:00,0.70146,0.70166,0.70146,0.70166,61200000.0
2006-12-28 01:50:00,0.70172,0.70178,0.70152,0.70168,97700000.0
2006-12-28 01:51:00,0.70162,0.70162,0.70143,0.70143,35400000.0
2006-12-28 01:52:00,0.70136,0.70141,0.7013,0.70138,81100000.0
2006-12-28 01:53:00,0.70102,0.70102,0.70033,0.70045,66299999.0
2006-12-28 01:54:00,0.70059,0.7011,0.70059,0.7011,83899998.0
2006-12-28 01:55:00,0.70092,0.70099,0.70075,0.7008,151599999.0
2006-12-28 01:56:00,0.70072,0.70072,0.70046,0.7006,88599999.0
2006-12-28 01:57:00,0.70065,0.70083,0.70065,0.70076,61400000.0
2006-12-28 01:58:00,0.70073,0.70075,0.70065,0.70068,69000000.0
2006-12-28 01:59:00,0.70055,0.70057,0.70032,0.70032,65600000.0
2006-12-28 02:00:00,0.70028,0.7004,0.70027,0.70027,107600001.0
2006-12-28 02:01:00,0.70034,0.70038,0.70031,0.70036,82500000.0
2006-12-28 02:02:00,0.70028,0.70028,0.70016,0.70017,117299999.0
2006-12-28 02:03:00,0.70007,0.70022,0.70005,0.70007,92100000.0
2006-12-28 02:04:00,0.70018,0.70039,0.70018,0.70039,52900000.0
2006-12-28 02:05:00,0.70053,0.70055,0.70045,0.70055,61600001.0
2006-12-28 02:06:00,0.70049,0.70055,0.70048,0.70048,81800002.0
2006-12-28 02:07:00,0.70043,0.70074,0.70043,0.70066,106700001.0
2006-12-28 02:08:00,0.70055,0.70111,0.70055,0.70111,58000000.0
2006-12-28 02:09:00,0.70112,0.70124,0.70109,0.70124,53300000.0
2006-12-28 02:10:00,0.7013,0.7013,0.70085,0.70085,81399999.0
2006-12-28 02:11:00,0.70082,0.70095,0.70082,0.70095,56800000.0
2006-12-28 02:12:00,0.70085,0.7011,0.70085,0.7011,89199999.0
2006-12-28 02:13:00,0.70103,0.70109,0.70096,0.70096,53800000.0
2006-12-28 02:14:00,0.70101,0.70118,0.70101,0.7011,131700000.0
2006-12-28 02:15:00,0.70111,0.70129,0.70111,0.70117,64699999.0
2006-12-28 02:16:00,0.70112,0.70125,0.70112,0.7012,67600000.0
2006-12-28 02:17:00,0.7012,0.70125,0.7012,0.70125,23500000.0
2006-12-28 02:18:00,0.70106,0.70122,0.70106,0.70122,64500001.0
2006-12-28 02:19:00,0.7013,0.7014,0.70125,0.70127,72299999.0
2006-12-28 02:20:00,0.70132,0.70132,0.70111,0.70119,62200000.0
2006-12-28 02:21:00,0.7012,0.7012,0.70117,0.70117,55400000.0
2006-12-28 02:22:00,0.70117,0.70122,0.70111,0.70122,87600000.0
2006-12-28 02:23:00,0.70107,0.70125,0.70107,0.70115,117100001.0
2006-12-28 02:24:00,0.70102,0.70106,0.70092,0.70092,108600000.0
2006-12-28 02:25:00,0.70096,0.70103,0.70083,0.70097,45600000.0
2006-12-28 02:26:00,0.70105,0.7011,0.70095,0.70095,48499999.0
2006-12-28 02:27:00,0.70098,0.70098,0.70082,0.70082,27200000.0
2006-12-28 02:28:00,0.70091,0.7012,0.70091,0.7012,52600000.0
2006-12-28 02:29:00,0.70121,0.70121,0.70099,0.70105,97500001.0
2006-12-28 02:30:00,0.70117,0.70123,0.70111,0.70123,25400000.0
2006-12-28 02:31:00,0.70125,0.70125,0.70111,0.70122,165799997.0
2006-12-28 02:32:00,0.70112,0.7013,0.70112,0.7013,63599999.0
2006-12-28 02:33:00,0.7013,0.7013,0.70118,0.7012,29500000.0
2006-12-28 02:34:00,0.70108,0.70126,0.70106,0.7012,87399997.0
2006-12-28 02:35:00,0.70116,0.70134,0.70116,0.7012,99599999.0
2006-12-28 02:36:00,0.70117,0.70131,0.70116,0.70121,74400001.0
2006-12-28 02:37:00,0.70133,0.70133,0.70125,0.70128,67000001.0
2006-12-28 02:38:00,0.70133,0.70146,0.70127,0.70146,21500000.0
2006-12-28 02:39:00,0.70161,0.70161,0.70119,0.70137,141800003.0
2006-12-28 02:40:00,0.70133,0.70176,0.7011,0.7011,100300000.0
2006-12-28 02:41:00,0.70152,0.70152,0.70135,0.70135,18800000.0
2006-12-28 02:42:00,0.70138,0.7015,0.70131,0.70145,105300001.0
2006-12-28 02:43:00,0.70142,0.70152,0.70142,0.70152,52000000.0
2006-12-28 02:44:00,0.70152,0.70152,0.70142,0.70142,18200000.0
2006-12-28 02:45:00,0.7014,0.70145,0.70135,0.70145,44300001.0
2006-12-28 02:46:00,0.70141,0.70157,0.70141,0.70145,73300000.0
2006-12-28 02:47:00,0.70131,0.70166,0.70117,0.70162,131700001.0
2006-12-28 02:48:00,0.70155,0.70155,0.70128,0.70138,61400000.0
2006-12-28 02:49:00,0.70131,0.70156,0.70125,0.70135,92799999.0
2006-12-28 02:50:00,0.70155,0.70155,0.7014,0.70144,68700000.0
2006-12-28 02:51:00,0.70148,0.70155,0.70137,0.70137,110600000.0
2006-12-28 02:52:00,0.7014,0.7014,0.70124,0.70138,126299999.0
2006-12-28 02:53:00,0.70135,0.7016,0.7013,0.70138,88000000.0
2006-12-28 02:54:00,0.70134,0.7014,0.70128,0.70135,70000000.0
2006-12-28 02:55:00,0.70131,0.70131,0.7012,0.70122,80000001.0
2006-12-28 02:56:00,0.70129,0.70137,0.70117,0.70133,95000000.0
2006-12-28 02:57:00,0.70134,0.70135,0.70129,0.70133,59899998.0
2006-12-28 02:58:00,0.70131,0.70148,0.70131,0.70139,56700000.0
2006-12-28 02:59:00,0.7014,0.7014,0.70122,0.70124,60300000.0
2006-12-28 03:00:00,0.70125,0.70131,0.70124,0.70124,77900001.0
2006-12-28 03:01:00,0.70117,0.70117,0.701,0.70109,82700000.0
2006-12-28 03:02:00,0.70096,0.70111,0.70096,0.70107,45700000.0
2006-12-28 03:03:00,0.70101,0.70101,0.7008,0.7008,127600000.0
2006-12-28 03:04:00,0.70088,0.70088,0.70073,0.70073,75000000.0
2006-12-28 03:05:00,0.70068,0.70089,0.70068,0.70089,89499998.0
2006-12-28 03:06:00,0.70081,0.70092,0.70081,0.70092,60200000.0
2006-12-28 03:07:00,0.70091,0.70091,0.70074,0.70074,51899999.0
2006-12-28 03:08:00,0.70064,0.70084,0.70064,0.70073,118300001.0
2006-12-28 03:09:00,0.70079,0.70079,0.70056,0.70074,111900000.0
2006-12-28 03:10:00,0.70079,0.70084,0.70075,0.70079,110100001.0
2006-12-28 03:11:00,0.7008,0.70084,0.70071,0.70071,70100000.0
2006-12-28 03:12:00,0.70083,0.70098,0.70077,0.70093,93300000.0
2006-12-28 03:13:00,0.70093,0.70093,0.7009,0.7009,23800000.0
2006-12-28 03:14:00,0.70088,0.70105,0.70077,0.70084,97999999.0
2006-12-28 03:15:00,0.70095,0.70095,0.7009,0.7009,58800000.0
2006-12-28 03:16:00,0.70095,0.701,0.7009,0.70095,46700000.0
2006-12-28 03:17:00,0.7009,0.70095,0.70083,0.70083,54500001.0
2006-12-28 03:18:00,0.70087,0.70095,0.70085,0.7009,94900000.0
2006-12-28 03:19:00,0.70074,0.70094,0.70074,0.7009,92499997.0
2006-12-28 03:20:00,0.70097,0.70101,0.70086,0.70092,113300001.0
2006-12-28 03:21:00,0.70084,0.70093,0.70083,0.70089,96500001.0
2006-12-28 03:22:00,0.70085,0.70095,0.70085,0.7009,63800000.0
2006-12-28 03:23:00,0.7009,0.70095,0.7009,0.7009,66899999.0
2006-12-28 03:24:00,0.7009,0.7009,0.70085,0.7009,38300000.0
2006-12-28 03:25:00,0.70091,0.70094,0.70082,0.70094,43500000.0
2006-12-28 03:26:00,0.70095,0.701,0.70085,0.70085,70400000.0
2006-12-28 03:27:00,0.7009,0.70097,0.70086,0.70093,53800000.0
2006-12-28 03:28:00,0.70086,0.70092,0.7008,0.7008,59900000.0
2006-12-28 03:29:00,0.70085,0.7009,0.70075,0.7009,81600000.0
2006-12-28 03:30:00,0.7009,0.70097,0.70087,0.70087,87700001.0
2006-12-28 03:31:00,0.7009,0.70098,0.70083,0.70087,94100000.0
2006-12-28 03:32:00,0.70094,0.70095,0.70083,0.70095,61999999.0
2006-12-28 03:33:00,0.7009,0.70095,0.70086,0.70086,67000000.0
2006-12-28 03:34:00,0.70085,0.70095,0.70085,0.7009,43900001.0
2006-12-28 03:35:00,0.70097,0.70097,0.70082,0.70085,98700001.0
2006-12-28 03:36:00,0.70073,0.70083,0.70073,0.7008,76899999.0
2006-12-28 03:37:00,0.70087,0.70092,0.70079,0.70079,82200000.0
2006-12-28 03:38:00,0.7008,0.70085,0.7008,0.70085,83200001.0
2006-12-28 03:39:00,0.70083,0.70083,0.70071,0.70078,47900001.0
2006-12-28 03:40:00,0.70074,0.70085,0.70074,0.70078,62200000.0
2006-12-28 03:41:00,0.70068,0.70083,0.70068,0.70082,126499999.0
2006-12-28 03:42:00,0.70063,0.7009,0.7006,0.7009,101099999.0
2006-12-28 03:43:00,0.7008,0.70083,0.7008,0.7008,52600000.0
2006-12-28 03:44:00,0.70085,0.70085,0.7008,0.7008,57500000.0
2006-12-28 03:45:00,0.7009,0.7009,0.7008,0.7008,26399999.0
2006-12-28 03:46:00,0.70085,0.7009,0.70065,0.70083,71700000.0
2006-12-28 03:47:00,0.70079,0.7008,0.70039,0.7008,152099998.0
2006-12-28 03:48:00,0.70075,0.70087,0.7007,0.70085,99900001.0
2006-12-28 03:49:00,0.70077,0.7009,0.70075,0.7009,89999999.0
2006-12-28 03:50:00,0.70084,0.70085,0.70075,0.70075,92899998.0
2006-12-28 03:51:00,0.70083,0.70083,0.70073,0.70078,73200000.0
2006-12-28 03:52:00,0.70066,0.70102,0.70066,0.70102,113999999.0
2006-12-28 03:53:00,0.7008,0.70085,0.7008,0.7008,47200000.0
2006-12-28 03:54:00,0.70073,0.70095,0.70069,0.70095,50300001.0
2006-12-28 03:55:00,0.7008,0.70085,0.70075,0.70085,115200000.0
2006-12-28 03:56:00,0.70075,0.7008,0.70071,0.70071,84500000.0
2006-12-28 03:57:00,0.70064,0.70087,0.70064,0.70087,14300000.0
2006-12-28 03:58:00,0.70086,0.70087,0.70076,0.70087,195400003.0
2006-12-28 03:59:00,0.70088,0.70095,0.70086,0.70093,93799997.0
2006-12-28 04:00:00,0.7009,0.70095,0.7009,0.70095,48600000.0
2006-12-28 04:01:00,0.7009,0.70095,0.70085,0.70095,26900000.0
2006-12-28 04:02:00,0.701,0.701,0.70082,0.70086,113799998.0
2006-12-28 04:03:00,0.70097,0.70105,0.70097,0.70097,127799999.0
2006-12-28 04:04:00,0.70101,0.70101,0.70091,0.70091,109500000.0
2006-12-28 04:05:00,0.70094,0.70123,0.70094,0.7012,91600000.0
2006-12-28 04:06:00,0.70125,0.70125,0.70115,0.7012,157400000.0
2006-12-28 04:07:00,0.70119,0.70121,0.70104,0.70121,50100000.0
2006-12-28 04:08:00,0.70137,0.70137,0.70115,0.70115,86200000.0
2006-12-28 04:09:00,0.70118,0.70122,0.70113,0.70122,98000000.0
2006-12-28 04:10:00,0.70117,0.70117,0.70103,0.70103,72999999.0
2006-12-28 04:11:00,0.70107,0.70113,0.70103,0.70113,72299998.0
2006-12-28 04:12:00,0.70115,0.70115,0.70105,0.70113,93500000.0
2006-12-28 04:13:00,0.70108,0.70108,0.70085,0.70085,76199999.0
2006-12-28 04:14:00,0.70091,0.70091,0.70079,0.70079,70700000.0
2006-12-28 04:15:00,0.70087,0.70095,0.70081,0.70081,100200000.0
2006-12-28 04:16:00,0.70073,0.70094,0.70073,0.70094,103399999.0
2006-12-28 04:17:00,0.70105,0.70105,0.70095,0.701,109199999.0
2006-12-28 04:18:00,0.70105,0.70105,0.70096,0.701,65300000.0
2006-12-28 04:19:00,0.70092,0.70093,0.70092,0.70093,35100001.0
2006-12-28 04:20:00,0.70105,0.70107,0.70095,0.70107,77700000.0
2006-12-28 04:21:00,0.7009,0.70123,0.70086,0.70106,142200000.0
2006-12-28 04:22:00,0.70098,0.701,0.70084,0.70084,165400002.0
2006-12-28 04:23:00,0.70083,0.70107,0.70069,0.70074,188299999.0
2006-12-28 04:24:00,0.7011,0.70113,0.70096,0.70096,80500001.0
2006-12-28 04:25:00,0.70106,0.70106,0.70099,0.70099,31400000.0
2006-12-28 04:26:00,0.70093,0.70104,0.70093,0.70095,107000001.0
2006-12-28 04:27:00,0.70107,0.70108,0.701,0.70108,79699999.0
2006-12-28 04:28:00,0.7011,0.7011,0.70095,0.70105,98000001.0
2006-12-28 04:29:00,0.70107,0.70107,0.70105,0.70105,40599998.0
2006-12-28 04:30:00,0.701,0.70112,0.70098,0.70102,88199999.0
2006-12-28 04:31:00,0.70097,0.7012,0.70097,0.70115,94600000.0
2006-12-28 04:32:00,0.70116,0.7013,0.70116,0.70117,76699999.0
2006-12-28 04:33:00,0.7011,0.70115,0.70108,0.7011,89300001.0
2006-12-28 04:34:00,0.70112,0.70119,0.70106,0.70109,83500002.0
2006-12-28 04:35:00,0.70104,0.70111,0.70089,0.70111,56700001.0
2006-12-28 04:36:00,0.70091,0.70111,0.70083,0.70103,86500000.0
2006-12-28 04:37:00,0.70106,0.70106,0.70099,0.70099,27500000.0
2006-12-28 04:38:00,0.70105,0.70105,0.70092,0.70105,76500001.0
2006-12-28 04:39:00,0.70105,0.70108,0.70097,0.70101,59200000.0
2006-12-28 04:40:00,0.70103,0.70105,0.70099,0.701,108999997.0
2006-12-28 04:41:00,0.7011,0.70117,0.70108,0.70117,51000000.0
2006-12-28 04:42:00,0.70114,0.70119,0.70103,0.70119,114000001.0
2006-12-28 04:43:00,0.70124,0.70139,0.70124,0.70139,68100000.0
2006-12-28 04:44:00,0.70125,0.70127,0.70106,0.70106,87600001.0
2006-12-28 04:45:00,0.7012,0.70131,0.70116,0.7012,88399998.0
2006-12-28 04:46:00,0.70117,0.70123,0.70107,0.70107,122799999.0
2006-12-28 04:47:00,0.70112,0.70125,0.70112,0.70118,118899998.0
2006-12-28 04:48:00,0.7012,0.70125,0.70115,0.70125,121200000.0
2006-12-28 04:49:00,0.70125,0.7013,0.70115,0.7012,110399998.0
2006-12-28 04:50:00,0.70124,0.70131,0.70114,0.70131,86300001.0
2006-12-28 04:51:00,0.70132,0.70132,0.70122,0.70122,68700000.0
2006-12-28 04:52:00,0.70135,0.7015,0.70135,0.7015,28399999.0
2006-12-28 04:53:00,0.70138,0.70139,0.70126,0.70139,92699999.0
2006-12-28 04:54:00,0.7014,0.70145,0.70135,0.70145,66199999.0
2006-12-28 04:55:00,0.70143,0.70143,0.70127,0.70137,98700002.0
2006-12-28 04:56:00,0.70136,0.70145,0.70133,0.70135,152400000.0
2006-12-28 04:57:00,0.7013,0.70132,0.70104,0.70122,60300000.0
2006-12-28 04:58:00,0.70116,0.70133,0.70116,0.70132,114999998.0
2006-12-28 04:59:00,0.70142,0.70157,0.70135,0.70145,100800000.0
2006-12-28 05:00:00,0.70145,0.70145,0.70135,0.7014,76999998.0
2006-12-28 05:01:00,0.70135,0.70145,0.70125,0.70143,78199999.0
2006-12-28 05:02:00,0.70138,0.70143,0.70131,0.70138,76199998.0
2006-12-28 05:03:00,0.70145,0.70145,0.70132,0.70137,61000001.0
2006-12-28 05:04:00,0.7015,0.70163,0.70139,0.70151,152199999.0
2006-12-28 05:05:00,0.7015,0.70164,0.70142,0.70159,72099999.0
2006-12-28 05:06:00,0.70166,0.70185,0.70166,0.7018,44000000.0
2006-12-28 05:07:00,0.7018,0.70185,0.70172,0.7018,75699998.0
2006-12-28 05:08:00,0.70183,0.70187,0.70172,0.70176,73700000.0
2006-12-28 05:09:00,0.7018,0.70182,0.70168,0.70182,97500001.0
2006-12-28 05:10:00,0.70174,0.70174,0.70171,0.70171,23200000.0
2006-12-28 05:11:00,0.70165,0.70174,0.7016,0.70173,140400000.0
2006-12-28 05:12:00,0.70165,0.70185,0.70165,0.70169,100399999.0
2006-12-28 05:13:00,0.70168,0.70171,0.70151,0.70162,92900002.0
2006-12-28 05:14:00,0.70158,0.70163,0.70147,0.70163,91499999.0
2006-12-28 05:15:00,0.70162,0.70163,0.70162,0.70163,59000001.0
2006-12-28 05:16:00,0.70174,0.70199,0.70174,0.70188,107300000.0
2006-12-28 05:17:00,0.70191,0.70195,0.70184,0.70195,78300000.0
2006-12-28 05:18:00,0.70195,0.70195,0.70175,0.70185,67900000.0
2006-12-28 05:19:00,0.7019,0.702,0.70185,0.702,81000000.0
2006-12-28 05:20:00,0.70188,0.70188,0.70177,0.70177,28000000.0
2006-12-28 05:21:00,0.70183,0.70183,0.70164,0.70182,60400000.0
2006-12-28 05:22:00,0.70182,0.70188,0.70173,0.70188,89599998.0
2006-12-28 05:23:00,0.7018,0.7018,0.70173,0.70173,37500000.0
2006-12-28 05:24:00,0.70187,0.70187,0.70167,0.70177,78100000.0
2006-12-28 05:25:00,0.70168,0.70186,0.70168,0.70183,114300000.0
2006-12-28 05:26:00,0.70167,0.7018,0.70167,0.7018,67199999.0
2006-12-28 05:27:00,0.70181,0.70181,0.70159,0.70178,37000000.0
2006-12-28 05:28:00,0.70184,0.70191,0.70173,0.70191,79700000.0
2006-12-28 05:29:00,0.7019,0.70199,0.70186,0.70199,69599998.0
2006-12-28 05:30:00,0.70183,0.70183,0.70175,0.70175,64000000.0
2006-12-28 05:31:00,0.70179,0.70179,0.70172,0.70178,70000001.0
2006-12-28 05:32:00,0.70173,0.70188,0.70172,0.70176,52200000.0
2006-12-28 05:33:00,0.70183,0.70188,0.70176,0.70176,43800000.0
2006-12-28 05:34:00,0.7018,0.70183,0.70175,0.70183,66900000.0
2006-12-28 05:35:00,0.70185,0.70185,0.70176,0.70177,133699999.0
2006-12-28 05:36:00,0.7019,0.7019,0.70164,0.7019,83699999.0
2006-12-28 05:37:00,0.70191,0.70191,0.70179,0.70179,102400002.0
2006-12-28 05:38:00,0.7018,0.70185,0.70175,0.70182,99800000.0
2006-12-28 05:39:00,0.70175,0.70186,0.70172,0.70186,70300000.0
2006-12-28 05:40:00,0.70192,0.70192,0.70179,0.7018,97000002.0
2006-12-28 05:41:00,0.70182,0.70187,0.70182,0.70187,50100000.0
2006-12-28 05:42:00,0.70195,0.70197,0.70178,0.70187,82300000.0
2006-12-28 05:43:00,0.70177,0.70182,0.70169,0.70182,84100002.0
2006-12-28 05:44:00,0.70181,0.70188,0.70176,0.70187,76600000.0
2006-12-28 05:45:00,0.70187,0.70188,0.70166,0.70178,59300000.0
2006-12-28 05:46:00,0.7018,0.70192,0.7018,0.70187,73400000.0
2006-12-28 05:47:00,0.70193,0.70204,0.70177,0.70177,145800000.0
2006-12-28 05:48:00,0.70198,0.70198,0.70192,0.70198,59099999.0
2006-12-28 05:49:00,0.70202,0.70205,0.70193,0.70205,82599998.0
2006-12-28 05:50:00,0.702,0.7021,0.70193,0.70193,98500000.0
2006-12-28 05:51:00,0.70202,0.70202,0.7019,0.70193,67099999.0
2006-12-28 05:52:00,0.70203,0.70203,0.70191,0.70195,103300000.0
2006-12-28 05:53:00,0.70197,0.70208,0.70197,0.70198,39000000.0
2006-12-28 05:54:00,0.70204,0.70223,0.70204,0.7021,43600000.0
2006-12-28 05:55:00,0.70206,0.70207,0.70192,0.70202,109300001.0
2006-12-28 05:56:00,0.7021,0.7021,0.70205,0.7021,62600000.0
2006-12-28 05:57:00,0.7021,0.70232,0.7021,0.70217,87299998.0
2006-12-28 05:58:00,0.70215,0.70215,0.70204,0.70208,48800000.0
2006-12-28 05:59:00,0.70213,0.70223,0.70208,0.70218,102399999.0
2006-12-28 06:00:00,0.70213,0.70213,0.70212,0.70212,75500002.0
2006-12-28 06:01:00,0.70215,0.70221,0.70199,0.70212,88600001.0
2006-12-28 06:02:00,0.70211,0.70224,0.70208,0.7022,58800000.0
2006-12-28 06:03:00,0.7022,0.7022,0.7022,0.7022,38600000.0
2006-12-28 06:04:00,0.70224,0.70224,0.70216,0.70216,75800000.0
2006-12-28 06:05:00,0.70224,0.70224,0.70212,0.70216,91800000.0
2006-12-28 06:06:00,0.70212,0.70218,0.70208,0.70218,57099999.0
2006-12-28 06:07:00,0.7022,0.70222,0.7021,0.7021,89400000.0
2006-12-28 06:08:00,0.70218,0.70226,0.70215,0.70223,60500000.0
2006-12-28 06:09:00,0.70218,0.7022,0.70197,0.70214,110599999.0
2006-12-28 06:10:00,0.70214,0.70229,0.70209,0.70212,60700000.0
2006-12-28 06:11:00,0.70224,0.70228,0.70211,0.70218,77700000.0
2006-12-28 06:12:00,0.70219,0.70219,0.70211,0.70211,13600000.0
2006-12-28 06:13:00,0.7022,0.70225,0.7022,0.7022,26400000.0
2006-12-28 06:14:00,0.7022,0.70225,0.7022,0.7022,37300000.0
2006-12-28 06:15:00,0.70217,0.70217,0.70206,0.70208,60500001.0
2006-12-28 06:16:00,0.70212,0.70215,0.70196,0.70215,52700001.0
2006-12-28 06:17:00,0.70222,0.70222,0.70207,0.70212,66300000.0
2006-12-28 06:18:00,0.702,0.70215,0.702,0.70205,163300000.0
2006-12-28 06:19:00,0.70214,0.70223,0.70214,0.70223,27999999.0
2006-12-28 06:20:00,0.7022,0.70225,0.7022,0.70225,96400002.0
2006-12-28 06:21:00,0.7023,0.7023,0.70225,0.7023,31100000.0
2006-12-28 06:22:00,0.70223,0.70223,0.7022,0.7022,39800000.0
2006-12-28 06:23:00,0.70222,0.70223,0.70198,0.70216,64499999.0
2006-12-28 06:24:00,0.70219,0.70224,0.70213,0.70219,110999998.0
2006-12-28 06:25:00,0.7022,0.70227,0.70217,0.70217,65000000.0
2006-12-28 06:26:00,0.70214,0.70221,0.70214,0.70219,53399999.0
2006-12-28 06:27:00,0.7022,0.70225,0.70215,0.7022,106300000.0
2006-12-28 06:28:00,0.7022,0.70225,0.70215,0.70223,69299998.0
2006-12-28 06:29:00,0.70218,0.70218,0.70211,0.70213,60000000.0
2006-12-28 06:30:00,0.70205,0.70215,0.70203,0.70203,26300000.0
2006-12-28 06:31:00,0.70211,0.70217,0.70202,0.70217,137300000.0
2006-12-28 06:32:00,0.70222,0.70223,0.70201,0.70206,76699999.0
2006-12-28 06:33:00,0.70185,0.7021,0.70185,0.7021,134399999.0
2006-12-28 06:34:00,0.70201,0.70208,0.70199,0.70206,61400000.0
2006-12-28 06:35:00,0.70207,0.70212,0.70201,0.70207,81400000.0
2006-12-28 06:36:00,0.70193,0.70211,0.70193,0.70203,99799998.0
2006-12-28 06:37:00,0.70196,0.70212,0.70196,0.70212,62999999.0
2006-12-28 06:38:00,0.7021,0.70215,0.70205,0.7021,67500000.0
2006-12-28 06:39:00,0.70217,0.70217,0.70207,0.70207,25899999.0
2006-12-28 06:40:00,0.70197,0.70207,0.70197,0.70207,65499998.0
2006-12-28 06:41:00,0.7021,0.70215,0.70205,0.7021,51700000.0
2006-12-28 06:42:00,0.70197,0.70216,0.70197,0.7021,85100000.0
2006-12-28 06:43:00,0.70202,0.70213,0.702,0.70213,109500000.0
2006-12-28 06:44:00,0.70209,0.70213,0.70198,0.70213,103600000.0
2006-12-28 06:45:00,0.7021,0.70213,0.70205,0.70208,30600000.0
2006-12-28 06:46:00,0.70205,0.70205,0.70195,0.70205,130599997.0
2006-12-28 06:47:00,0.70204,0.70216,0.70202,0.70207,106699998.0
2006-12-28 06:48:00,0.7021,0.70211,0.70203,0.7021,53699999.0
2006-12-28 06:49:00,0.70202,0.70209,0.70202,0.70209,28600000.0
2006-12-28 06:50:00,0.70212,0.70212,0.70204,0.7021,39000000.0
2006-12-28 06:51:00,0.7022,0.7022,0.7021,0.7021,70100000.0
2006-12-28 06:52:00,0.70186,0.70206,0.70186,0.70197,140400000.0
2006-12-28 06:53:00,0.70207,0.70213,0.70187,0.70201,58099999.0
2006-12-28 06:54:00,0.70197,0.70197,0.70192,0.70192,33200000.0
2006-12-28 06:55:00,0.70188,0.70198,0.70182,0.70182,119500001.0
2006-12-28 06:56:00,0.70187,0.70194,0.70184,0.7019,93300000.0
2006-12-28 06:57:00,0.70195,0.702,0.70181,0.70198,124800000.0
2006-12-28 06:58:00,0.70173,0.70198,0.70173,0.70174,105599999.0
2006-12-28 06:59:00,0.70152,0.70169,0.70152,0.70163,99199999.0
2006-12-28 07:00:00,0.70159,0.70168,0.70159,0.70168,13300000.0
2006-12-28 07:01:00,0.7017,0.7017,0.70157,0.70157,31000000.0
2006-12-28 07:02:00,0.70163,0.70166,0.70153,0.70161,116200000.0
2006-12-28 07:03:00,0.70168,0.70172,0.70163,0.70163,66999998.0
2006-12-28 07:04:00,0.70157,0.70172,0.70157,0.70172,17600000.0
2006-12-28 07:05:00,0.70166,0.70166,0.70145,0.70162,107200001.0
2006-12-28 07:06:00,0.70162,0.70162,0.70146,0.70151,85900001.0
2006-12-28 07:07:00,0.70152,0.70152,0.70139,0.70142,118700001.0
2006-12-28 07:08:00,0.70149,0.70163,0.70127,0.70163,64599999.0
2006-12-28 07:09:00,0.70165,0.7018,0.70165,0.70175,116500000.0
2006-12-28 07:10:00,0.70177,0.70178,0.70175,0.70178,42899999.0
2006-12-28 07:11:00,0.70156,0.70184,0.70156,0.70176,32200000.0
2006-12-28 07:12:00,0.70169,0.70183,0.70169,0.70182,57400000.0
2006-12-28 07:13:00,0.7019,0.7019,0.7018,0.7018,57300000.0
2006-12-28 07:14:00,0.7018,0.70183,0.70175,0.70183,66500000.0
2006-12-28 07:15:00,0.70173,0.70176,0.70158,0.70162,47999999.0
2006-12-28 07:16:00,0.70168,0.70178,0.70168,0.70171,74100002.0
2006-12-28 07:17:00,0.70172,0.70173,0.70159,0.70159,73000002.0
2006-12-28 07:18:00,0.70166,0.70182,0.70163,0.70182,137899999.0
2006-12-28 07:19:00,0.70179,0.70179,0.70171,0.70171,26299999.0
2006-12-28 07:20:00,0.70185,0.70188,0.70181,0.70188,39900000.0
2006-12-28 07:21:00,0.70168,0.70183,0.70168,0.70178,29600000.0
2006-12-28 07:22:00,0.70182,0.70186,0.70171,0.70183,65700002.0
2006-12-28 07:23:00,0.70181,0.7019,0.70174,0.70182,65100000.0
2006-12-28 07:24:00,0.7018,0.70187,0.70173,0.70173,45900000.0
2006-12-28 07:25:00,0.70183,0.70202,0.70183,0.70202,91299999.0
2006-12-28 07:26:00,0.70207,0.70212,0.70204,0.70208,101599999.0
2006-12-28 07:27:00,0.70209,0.70221,0.70209,0.70213,64800000.0
2006-12-28 07:28:00,0.7021,0.70215,0.7021,0.70215,24600000.0
2006-12-28 07:29:00,0.70212,0.70212,0.70195,0.70197,107900000.0
2006-12-28 07:30:00,0.70196,0.70201,0.70192,0.70201,52899999.0
2006-12-28 07:31:00,0.70197,0.70212,0.70197,0.70212,100000002.0
2006-12-28 07:32:00,0.70215,0.70219,0.70202,0.70205,67000000.0
2006-12-28 07:33:00,0.70205,0.70215,0.702,0.70215,83600000.0
2006-12-28 07:34:00,0.70185,0.7022,0.70185,0.70215,51500000.0
2006-12-28 07:35:00,0.702,0.70204,0.7019,0.7019,32300000.0
2006-12-28 07:36:00,0.70187,0.70202,0.70184,0.70202,112200000.0
2006-12-28 07:37:00,0.70204,0.70204,0.70192,0.70195,86100000.0
2006-12-28 07:38:00,0.70202,0.70205,0.70193,0.70201,103199999.0
2006-12-28 07:39:00,0.70195,0.702,0.70193,0.702,71000001.0
2006-12-28 07:40:00,0.7019,0.70202,0.7019,0.70202,132499999.0
2006-12-28 07:41:00,0.70201,0.70201,0.70189,0.70198,59100000.0
2006-12-28 07:42:00,0.70192,0.70195,0.70181,0.70195,85999999.0
2006-12-28 07:43:00,0.70212,0.70216,0.70187,0.70187,94400000.0
2006-12-28 07:44:00,0.70202,0.70208,0.70198,0.70208,66600002.0
2006-12-28 07:45:00,0.70207,0.70207,0.70194,0.70195,135700001.0
2006-12-28 07:46:00,0.70205,0.70215,0.70186,0.70186,76700000.0
2006-12-28 07:47:00,0.70185,0.70186,0.70175,0.70183,68700001.0
2006-12-28 07:48:00,0.70191,0.70191,0.70164,0.70185,53399999.0
2006-12-28 07:49:00,0.70181,0.70192,0.7018,0.70192,73400000.0
2006-12-28 07:50:00,0.70182,0.70188,0.70168,0.70173,54400000.0
2006-12-28 07:51:00,0.70174,0.70189,0.70171,0.70172,146800001.0
2006-12-28 07:52:00,0.70181,0.70181,0.7017,0.7017,74200001.0
2006-12-28 07:53:00,0.70178,0.70191,0.70178,0.70183,22300000.0
2006-12-28 07:54:00,0.70183,0.70194,0.70176,0.70178,104199999.0
2006-12-28 07:55:00,0.70177,0.70179,0.70174,0.70174,32300000.0
2006-12-28 07:56:00,0.70176,0.70181,0.70176,0.70178,64500000.0
2006-12-28 07:57:00,0.70185,0.70185,0.70175,0.70185,108900000.0
2006-12-28 07:58:00,0.70183,0.70193,0.70173,0.70178,60299999.0
2006-12-28 07:59:00,0.70187,0.70187,0.70174,0.70175,95100001.0
2006-12-28 08:00:00,0.70162,0.7019,0.70162,0.70179,112700002.0
2006-12-28 08:01:00,0.70185,0.70185,0.70175,0.7018,85500002.0
2006-12-28 08:02:00,0.70185,0.70198,0.7018,0.70185,59000000.0
2006-12-28 08:03:00,0.70185,0.70185,0.70178,0.70181,83700000.0
2006-12-28 08:04:00,0.70182,0.70182,0.70178,0.7018,90700002.0
2006-12-28 08:05:00,0.70183,0.70185,0.70165,0.70165,99599999.0
2006-12-28 08:06:00,0.70175,0.7019,0.70175,0.70185,115199999.0
2006-12-28 08:07:00,0.70175,0.70192,0.70175,0.70192,56799999.0
2006-12-28 08:08:00,0.7019,0.7019,0.70174,0.7018,117799998.0
2006-12-28 08:09:00,0.70169,0.70169,0.70145,0.70158,107000001.0
2006-12-28 08:10:00,0.70161,0.70161,0.70145,0.70145,46600000.0
2006-12-28 08:11:00,0.7014,0.70142,0.70123,0.70131,90700002.0
2006-12-28 08:12:00,0.70131,0.70131,0.70105,0.7011,100800001.0
2006-12-28 08:13:00,0.7011,0.70112,0.70107,0.70112,79499999.0
2006-12-28 08:14:00,0.70095,0.70101,0.7009,0.70097,93500001.0
2006-12-28 08:15:00,0.70095,0.701,0.70095,0.701,45100001.0
2006-12-28 08:16:00,0.701,0.70105,0.70095,0.70105,62300000.0
2006-12-28 08:17:00,0.70104,0.70105,0.70095,0.70102,129500002.0
2006-12-28 08:18:00,0.701,0.70105,0.70098,0.70098,85599999.0
2006-12-28 08:19:00,0.70102,0.70102,0.70086,0.70087,73200000.0
2006-12-28 08:20:00,0.70097,0.70106,0.70089,0.701,108400000.0
2006-12-28 08:21:00,0.7009,0.7011,0.7009,0.70104,86200000.0
2006-12-28 08:22:00,0.70103,0.7011,0.70093,0.70093,135000002.0
2006-12-28 08:23:00,0.70106,0.70117,0.70106,0.70117,78800002.0
2006-12-28 08:24:00,0.70134,0.70134,0.7012,0.70122,66599999.0
2006-12-28 08:25:00,0.70118,0.70124,0.70109,0.70113,183799998.0
2006-12-28 08:26:00,0.70124,0.70127,0.70119,0.70126,49400000.0
2006-12-28 08:27:00,0.70128,0.70128,0.70127,0.70127,18200000.0
2006-12-28 08:28:00,0.70132,0.70138,0.70129,0.70138,55100000.0
2006-12-28 08:29:00,0.70145,0.70145,0.70138,0.70138,31800000.0
2006-12-28 08:30:00,0.70142,0.70142,0.70128,0.70131,56600000.0
2006-12-28 08:31:00,0.7014,0.70145,0.70135,0.7014,58799999.0
2006-12-28 08:32:00,0.70145,0.70145,0.7014,0.7014,8100000.0
2006-12-28 08:33:00,0.70135,0.70139,0.70121,0.70131,74599998.0
2006-12-28 08:34:00,0.70137,0.70137,0.7012,0.70129,52500000.0
2006-12-28 08:35:00,0.70122,0.70123,0.70122,0.70123,34999999.0
2006-12-28 08:36:00,0.70116,0.70128,0.70108,0.70108,86200000.0
2006-12-28 08:37:00,0.70128,0.70141,0.70128,0.7014,82800000.0
2006-12-28 08:38:00,0.7012,0.7012,0.70115,0.70115,42299998.0
2006-12-28 08:39:00,0.70117,0.70139,0.70115,0.70124,98399999.0
2006-12-28 08:40:00,0.70117,0.70123,0.70111,0.70116,138000002.0
2006-12-28 08:41:00,0.70125,0.70135,0.70117,0.70119,73100001.0
2006-12-28 08:42:00,0.70133,0.70133,0.70122,0.70132,133300001.0
2006-12-28 08:43:00,0.70123,0.7015,0.70122,0.7015,79800001.0
2006-12-28 08:44:00,0.7014,0.7014,0.70125,0.70125,89599999.0
2006-12-28 08:45:00,0.70135,0.70146,0.70132,0.70132,97199999.0
2006-12-28 08:46:00,0.70137,0.70137,0.70118,0.70128,80399999.0
2006-12-28 08:47:00,0.70132,0.70141,0.70131,0.70131,45100000.0
2006-12-28 08:48:00,0.70131,0.7014,0.70128,0.70128,58100000.0
2006-12-28 08:49:00,0.70122,0.70122,0.70115,0.70115,59000000.0
2006-12-28 08:50:00,0.70115,0.70115,0.70097,0.70099,85299998.0
2006-12-28 08:51:00,0.70102,0.70117,0.70102,0.70105,49900000.0
2006-12-28 08:52:00,0.70115,0.70131,0.70112,0.70131,54900000.0
2006-12-28 08:53:00,0.70135,0.70135,0.70125,0.70125,51300000.0
2006-12-28 08:54:00,0.7013,0.70134,0.70129,0.7013,115999998.0
2006-12-28 08:55:00,0.70137,0.70146,0.70135,0.70139,76100000.0
2006-12-28 08:56:00,0.70143,0.70143,0.70099,0.70099,78200000.0
2006-12-28 08:57:00,0.70121,0.70135,0.70121,0.70126,74899999.0
2006-12-28 08:58:00,0.70135,0.70141,0.70117,0.70117,85600001.0
2006-12-28 08:59:00,0.7013,0.70135,0.70122,0.70135,74800001.0
2006-12-28 09:00:00,0.70131,0.70151,0.70131,0.70151,24800000.0
2006-12-28 09:01:00,0.70137,0.70145,0.70137,0.70145,50200000.0
2006-12-28 09:02:00,0.7014,0.70146,0.70128,0.70133,101400001.0
2006-12-28 09:03:00,0.70125,0.7014,0.70125,0.7014,53300000.0
2006-12-28 09:04:00,0.70145,0.70145,0.7013,0.70138,82000002.0
2006-12-28 09:05:00,0.70127,0.70132,0.70117,0.70132,73700000.0
2006-12-28 09:06:00,0.70125,0.70135,0.70125,0.70135,44900000.0
2006-12-28 09:07:00,0.70128,0.70128,0.70114,0.70114,57999999.0
2006-12-28 09:08:00,0.70127,0.70132,0.70119,0.70131,54200000.0
2006-12-28 09:09:00,0.70132,0.70132,0.70119,0.70122,96500000.0
2006-12-28 09:10:00,0.70121,0.7013,0.70108,0.70119,92200001.0
2006-12-28 09:11:00,0.70132,0.70132,0.70125,0.70125,61500000.0
2006-12-28 09:12:00,0.7012,0.70122,0.7012,0.70122,34100000.0
2006-12-28 09:13:00,0.70125,0.70125,0.7012,0.7012,67700000.0
2006-12-28 09:14:00,0.70128,0.70136,0.70123,0.70127,84900000.0
2006-12-28 09:15:00,0.70115,0.70119,0.70108,0.70108,131999998.0
2006-12-28 09:16:00,0.70112,0.70112,0.70089,0.70096,75800000.0
2006-12-28 09:17:00,0.70097,0.70111,0.70089,0.70089,126600000.0
2006-12-28 09:18:00,0.70103,0.70109,0.70093,0.70093,129299997.0
2006-12-28 09:19:00,0.70092,0.70102,0.70092,0.70102,38300000.0
2006-12-28 09:20:00,0.701,0.70105,0.70095,0.70105,76100000.0
2006-12-28 09:21:00,0.70099,0.70099,0.70085,0.70085,48600000.0
2006-12-28 09:22:00,0.70092,0.701,0.70083,0.7009,90800000.0
2006-12-28 09:23:00,0.70085,0.70096,0.70082,0.70093,74700000.0
2006-12-28 09:24:00,0.70094,0.70103,0.70065,0.70065,156299999.0
2006-12-28 09:25:00,0.70093,0.70093,0.70077,0.70088,52599999.0
2006-12-28 09:26:00,0.70094,0.70097,0.70092,0.70097,59000000.0
2006-12-28 09:27:00,0.701,0.70107,0.70097,0.70101,51500000.0
2006-12-28 09:28:00,0.7011,0.70115,0.70105,0.70105,63700000.0
2006-12-28 09:29:00,0.70106,0.70106,0.7009,0.7009,59699999.0
2006-12-28 09:30:00,0.70086,0.70113,0.70086,0.70113,58100000.0
2006-12-28 09:31:00,0.70143,0.70161,0.70143,0.70152,114699998.0
2006-12-28 09:32:00,0.70144,0.70144,0.70128,0.70128,139100001.0
2006-12-28 09:33:00,0.70133,0.70146,0.70127,0.70137,95599999.0
2006-12-28 09:34:00,0.70137,0.70157,0.70135,0.70157,109600001.0
2006-12-28 09:35:00,0.70158,0.70158,0.70134,0.70135,115500000.0
2006-12-28 09:36:00,0.70131,0.70133,0.70117,0.70117,56400000.0
2006-12-28 09:37:00,0.70123,0.70127,0.70114,0.70116,52100001.0
2006-12-28 09:38:00,0.7012,0.70124,0.70108,0.70108,89000000.0
2006-12-28 09:39:00,0.70119,0.70131,0.70116,0.70125,97200000.0
2006-12-28 09:40:00,0.70124,0.70124,0.70096,0.70124,155999999.0
2006-12-28 09:41:00,0.70104,0.70147,0.70104,0.70141,117600003.0
2006-12-28 09:42:00,0.70143,0.70156,0.70136,0.70136,71799999.0
2006-12-28 09:43:00,0.70135,0.70144,0.70125,0.70132,85800000.0
2006-12-28 09:44:00,0.70129,0.70132,0.70125,0.70127,55300000.0
2006-12-28 09:45:00,0.70123,0.70138,0.70123,0.70136,62299999.0
2006-12-28 09:46:00,0.70128,0.70145,0.70128,0.70145,32700001.0
2006-12-28 09:47:00,0.70137,0.70138,0.70126,0.70138,36700001.0
2006-12-28 09:48:00,0.70134,0.70141,0.70128,0.70137,69200001.0
2006-12-28 09:49:00,0.70138,0.70144,0.70138,0.70141,71700000.0
2006-12-28 09:50:00,0.70142,0.70147,0.70139,0.70142,82599997.0
2006-12-28 09:51:00,0.70139,0.70139,0.70131,0.70138,48400000.0
2006-12-28 09:52:00,0.70108,0.70132,0.70077,0.70132,54800000.0
2006-12-28 09:53:00,0.70138,0.70138,0.70137,0.70137,26299999.0
2006-12-28 09:54:00,0.70135,0.70147,0.70129,0.70147,90800000.0
2006-12-28 09:55:00,0.70136,0.70151,0.70132,0.70139,39900000.0
2006-12-28 09:56:00,0.70142,0.70142,0.70135,0.7014,62900000.0
2006-12-28 09:57:00,0.70135,0.7015,0.70135,0.7015,79700000.0
2006-12-28 09:58:00,0.70138,0.7014,0.7013,0.70135,139499997.0
2006-12-28 09:59:00,0.70135,0.70143,0.70135,0.70143,58699999.0
2006-12-28 10:00:00,0.70133,0.70143,0.70128,0.70143,84700000.0
2006-12-28 10:01:00,0.7014,0.7014,0.70125,0.70125,71899999.0
2006-12-28 10:02:00,0.70126,0.7015,0.70126,0.7015,102000002.0
2006-12-28 10:03:00,0.70124,0.70154,0.70116,0.70134,90900000.0
2006-12-28 10:04:00,0.7015,0.70155,0.70145,0.70145,27000000.0
2006-12-28 10:05:00,0.70145,0.7016,0.70125,0.70125,78199999.0
2006-12-28 10:06:00,0.70155,0.70155,0.70142,0.70155,94700001.0
2006-12-28 10:07:00,0.7015,0.70155,0.70147,0.70152,85700001.0
2006-12-28 10:08:00,0.70147,0.70152,0.70139,0.70152,93799997.0
2006-12-28 10:09:00,0.70136,0.70155,0.70136,0.7015,97899999.0
2006-12-28 10:10:00,0.7014,0.70145,0.7014,0.70145,27099999.0
2006-12-28 10:11:00,0.70148,0.70148,0.70147,0.70147,35399999.0
2006-12-28 10:12:00,0.7015,0.70176,0.70142,0.70176,44600000.0
2006-12-28 10:13:00,0.70195,0.70195,0.70175,0.70188,86399999.0
2006-12-28 10:14:00,0.70191,0.70191,0.70173,0.70173,137899997.0
2006-12-28 10:15:00,0.70183,0.70189,0.70179,0.70179,70499999.0
2006-12-28 10:16:00,0.70192,0.70212,0.7019,0.70195,96900001.0
2006-12-28 10:17:00,0.70198,0.70198,0.70191,0.70193,109600000.0
2006-12-28 10:18:00,0.70199,0.7021,0.70197,0.702,83499999.0
2006-12-28 10:19:00,0.70196,0.70207,0.70196,0.70198,78599999.0
2006-12-28 10:20:00,0.70199,0.70214,0.70199,0.7021,104799999.0
2006-12-28 10:21:00,0.70217,0.70221,0.70213,0.70213,68100000.0
2006-12-28 10:22:00,0.70216,0.70254,0.70216,0.70235,94000002.0
2006-12-28 10:23:00,0.70204,0.70204,0.70186,0.70186,146799999.0
2006-12-28 10:24:00,0.7019,0.70195,0.7019,0.70195,143899998.0
2006-12-28 10:25:00,0.70183,0.7019,0.70183,0.70185,62100000.0
2006-12-28 10:26:00,0.70176,0.70189,0.70173,0.70173,103399999.0
2006-12-28 10:27:00,0.70179,0.70192,0.70176,0.70192,90500001.0
2006-12-28 10:28:00,0.70195,0.70195,0.70185,0.70185,36800000.0
2006-12-28 10:29:00,0.70193,0.70193,0.70186,0.70191,81299999.0
2006-12-28 10:30:00,0.70186,0.70186,0.70161,0.70173,62100000.0
2006-12-28 10:31:00,0.7017,0.70178,0.70166,0.70167,120300000.0
2006-12-28 10:32:00,0.7016,0.7016,0.70158,0.70158,65599999.0
2006-12-28 10:33:00,0.70162,0.7018,0.70162,0.70174,97300000.0
2006-12-28 10:34:00,0.70182,0.7019,0.7018,0.7018,57399999.0
2006-12-28 10:35:00,0.70164,0.70176,0.70157,0.70161,167500001.0
2006-12-28 10:36:00,0.70154,0.70163,0.70154,0.7016,54100001.0
2006-12-28 10:37:00,0.70154,0.70177,0.70154,0.70177,123499999.0
2006-12-28 10:38:00,0.70162,0.70162,0.7015,0.70155,46600000.0
2006-12-28 10:39:00,0.70159,0.70185,0.70159,0.70168,86100000.0
2006-12-28 10:40:00,0.7018,0.7018,0.70165,0.70175,46100000.0
2006-12-28 10:41:00,0.70165,0.70175,0.70165,0.70165,84399999.0
2006-12-28 10:42:00,0.7018,0.7018,0.7017,0.7018,73800001.0
2006-12-28 10:43:00,0.70174,0.70191,0.70174,0.70187,88700002.0
2006-12-28 10:44:00,0.70194,0.70194,0.70184,0.70191,60500000.0
2006-12-28 10:45:00,0.70195,0.70195,0.70183,0.70193,138599998.0
2006-12-28 10:46:00,0.70185,0.7019,0.70176,0.70183,87500000.0
2006-12-28 10:47:00,0.70168,0.70191,0.70168,0.70189,140200001.0
2006-12-28 10:48:00,0.7017,0.70193,0.7017,0.70184,149400000.0
2006-12-28 10:49:00,0.70179,0.70198,0.70179,0.70188,107900001.0
2006-12-28 10:50:00,0.70186,0.70186,0.7017,0.70172,92300000.0
2006-12-28 10:51:00,0.70145,0.7018,0.70145,0.7018,17200000.0
2006-12-28 10:52:00,0.70176,0.70186,0.70172,0.70186,144200000.0
2006-12-28 10:53:00,0.70182,0.70182,0.70166,0.70173,52600000.0
2006-12-28 10:54:00,0.70164,0.70188,0.70164,0.70188,126599999.0
2006-12-28 10:55:00,0.70184,0.70184,0.70178,0.70178,99300002.0
2006-12-28 10:56:00,0.70177,0.70189,0.70177,0.70185,94400001.0
2006-12-28 10:57:00,0.70175,0.70198,0.70175,0.70185,119099999.0
2006-12-28 10:58:00,0.7018,0.70185,0.70175,0.70175,109399998.0
2006-12-28 10:59:00,0.70175,0.70184,0.70172,0.70172,97399999.0
2006-12-28 11:00:00,0.7017,0.70183,0.70148,0.7018,127299998.0
2006-12-28 11:01:00,0.7018,0.70185,0.7016,0.70185,123599998.0
2006-12-28 11:02:00,0.70187,0.702,0.70173,0.70196,97300001.0
2006-12-28 11:03:00,0.70196,0.70205,0.70184,0.70205,130299998.0
2006-12-28 11:04:00,0.70201,0.70202,0.70183,0.70183,60400000.0
2006-12-28 11:05:00,0.70195,0.70195,0.70185,0.70195,76900001.0
2006-12-28 11:06:00,0.70189,0.70198,0.7018,0.7018,59200001.0
2006-12-28 11:07:00,0.70184,0.70192,0.70182,0.70192,169999998.0
2006-12-28 11:08:00,0.70189,0.70192,0.70186,0.70191,131800002.0
2006-12-28 11:09:00,0.7019,0.70195,0.7019,0.70195,58000000.0
2006-12-28 11:10:00,0.7019,0.702,0.70175,0.70195,64500000.0
2006-12-28 11:11:00,0.70193,0.70195,0.70188,0.70195,82399999.0
2006-12-28 11:12:00,0.70195,0.702,0.70185,0.70195,83299999.0
2006-12-28 11:13:00,0.70187,0.70193,0.70183,0.70187,79900000.0
2006-12-28 11:14:00,0.70186,0.702,0.70186,0.70188,107000001.0
2006-12-28 11:15:00,0.70192,0.70192,0.70178,0.7018,79999999.0
2006-12-28 11:16:00,0.70183,0.70191,0.70169,0.70189,108899999.0
2006-12-28 11:17:00,0.7019,0.70195,0.70189,0.70195,69300000.0
2006-12-28 11:18:00,0.70193,0.70193,0.70188,0.70191,141899999.0
2006-12-28 11:19:00,0.70173,0.70198,0.70173,0.70192,93700001.0
2006-12-28 11:20:00,0.7019,0.70194,0.70188,0.70194,58600001.0
2006-12-28 11:21:00,0.70181,0.70181,0.70151,0.70151,105300000.0
2006-12-28 11:22:00,0.70152,0.70161,0.70147,0.70148,133600000.0
2006-12-28 11:23:00,0.70151,0.70151,0.70129,0.7013,86800002.0
2006-12-28 11:24:00,0.7013,0.7014,0.70125,0.70133,153300001.0
2006-12-28 11:25:00,0.70131,0.70147,0.70131,0.70135,101100000.0
2006-12-28 11:26:00,0.70138,0.70139,0.70131,0.70132,60400000.0
2006-12-28 11:27:00,0.70129,0.70136,0.70094,0.70116,68700000.0
2006-12-28 11:28:00,0.70138,0.70142,0.70134,0.7014,48500000.0
2006-12-28 11:29:00,0.70149,0.7017,0.70149,0.7016,133300000.0
2006-12-28 11:30:00,0.70161,0.70162,0.70156,0.7016,57299999.0
2006-12-28 11:31:00,0.70164,0.70164,0.70143,0.70144,147000002.0
2006-12-28 11:32:00,0.70149,0.70161,0.70149,0.70151,45700000.0
2006-12-28 11:33:00,0.70153,0.70171,0.70149,0.70155,70200000.0
2006-12-28 11:34:00,0.7016,0.7016,0.70155,0.70158,59600000.0
2006-12-28 11:35:00,0.7016,0.70165,0.70148,0.70165,83600000.0
2006-12-28 11:36:00,0.70153,0.70158,0.70143,0.70155,115600000.0
2006-12-28 11:37:00,0.70149,0.7015,0.70139,0.7015,109900000.0
2006-12-28 11:38:00,0.70148,0.70172,0.70148,0.70171,183700002.0
2006-12-28 11:39:00,0.7017,0.70175,0.70167,0.7017,115900001.0
2006-12-28 11:40:00,0.70173,0.70207,0.70173,0.70201,78999998.0
2006-12-28 11:41:00,0.70194,0.70201,0.70172,0.70172,73900001.0
2006-12-28 11:42:00,0.70166,0.70174,0.70163,0.70163,52599999.0
2006-12-28 11:43:00,0.7016,0.70163,0.70153,0.70156,118000001.0
2006-12-28 11:44:00,0.70165,0.70188,0.70158,0.70174,98700002.0
2006-12-28 11:45:00,0.70161,0.70187,0.70156,0.70178,108399998.0
2006-12-28 11:46:00,0.7018,0.70183,0.70163,0.70183,77799999.0
2006-12-28 11:47:00,0.70197,0.70197,0.70175,0.70178,89300001.0
2006-12-28 11:48:00,0.70182,0.70195,0.70182,0.70185,99200001.0
2006-12-28 11:49:00,0.70195,0.70195,0.7018,0.70195,126600000.0
2006-12-28 11:50:00,0.702,0.702,0.70181,0.70185,126099997.0
2006-12-28 11:51:00,0.70197,0.7021,0.70197,0.70205,78499999.0
2006-12-28 11:52:00,0.70204,0.70205,0.70185,0.70205,97600000.0
2006-12-28 11:53:00,0.7021,0.70214,0.70202,0.70214,84500000.0
2006-12-28 11:54:00,0.70219,0.70222,0.70217,0.70221,73400000.0
2006-12-28 11:55:00,0.70215,0.70224,0.70215,0.7022,60700001.0
2006-12-28 11:56:00,0.7022,0.70223,0.7022,0.70222,73399998.0
2006-12-28 11:57:00,0.70214,0.70219,0.70199,0.70199,82800001.0
2006-12-28 11:58:00,0.70208,0.70222,0.70208,0.70222,105099997.0
2006-12-28 11:59:00,0.70214,0.70226,0.70204,0.70218,64500000.0
2006-12-28 12:00:00,0.70225,0.70225,0.70215,0.7022,57700001.0
2006-12-28 12:01:00,0.70218,0.70218,0.70202,0.70212,119400001.0
2006-12-28 12:02:00,0.70207,0.70228,0.70206,0.7022,94200000.0
2006-12-28 12:03:00,0.70222,0.70223,0.70215,0.7022,45300001.0
2006-12-28 12:04:00,0.7022,0.7022,0.70202,0.70212,89900001.0
2006-12-28 12:05:00,0.70214,0.70225,0.70214,0.70223,73200001.0
2006-12-28 12:06:00,0.7022,0.7023,0.7022,0.70225,112899998.0
2006-12-28 12:07:00,0.7022,0.70227,0.7022,0.7022,155799999.0
2006-12-28 12:08:00,0.70213,0.70224,0.70211,0.7022,95499999.0
2006-12-28 12:09:00,0.70227,0.70233,0.70222,0.70233,91499999.0
2006-12-28 12:10:00,0.7023,0.70235,0.7022,0.70235,104500002.0
2006-12-28 12:11:00,0.70232,0.70233,0.70222,0.70222,53100001.0
2006-12-28 12:12:00,0.70211,0.70226,0.70211,0.70226,65999999.0
2006-12-28 12:13:00,0.7023,0.70235,0.70227,0.70233,105299999.0
2006-12-28 12:14:00,0.70232,0.70232,0.7022,0.7022,82900000.0
2006-12-28 12:15:00,0.70221,0.70233,0.70221,0.70226,80699999.0
2006-12-28 12:16:00,0.70209,0.70209,0.70186,0.70188,76200000.0
2006-12-28 12:17:00,0.70182,0.70185,0.70174,0.70174,87600000.0
2006-12-28 12:18:00,0.70182,0.70187,0.70181,0.70185,57599999.0
2006-12-28 12:19:00,0.7019,0.70199,0.7019,0.70191,95099998.0
2006-12-28 12:20:00,0.70196,0.70196,0.70182,0.70183,115100001.0
2006-12-28 12:21:00,0.7018,0.70201,0.7018,0.70195,144400002.0
2006-12-28 12:22:00,0.702,0.70204,0.70189,0.70202,58800000.0
2006-12-28 12:23:00,0.70195,0.70211,0.70195,0.70211,122199998.0
2006-12-28 12:24:00,0.70215,0.70215,0.70208,0.70208,12700000.0
2006-12-28 12:25:00,0.7021,0.70215,0.70208,0.70215,70200000.0
2006-12-28 12:26:00,0.70215,0.70217,0.70205,0.7021,102999999.0
2006-12-28 12:27:00,0.70209,0.70213,0.70195,0.70204,102200001.0
2006-12-28 12:28:00,0.70211,0.70211,0.70197,0.70207,42200000.0
2006-12-28 12:29:00,0.7021,0.7021,0.7021,0.7021,44600000.0
2006-12-28 12:30:00,0.70205,0.7021,0.70205,0.70208,58600001.0
2006-12-28 12:31:00,0.70209,0.70218,0.70193,0.70203,114000000.0
2006-12-28 12:32:00,0.70213,0.70223,0.70207,0.7021,152699999.0
2006-12-28 12:33:00,0.70215,0.70215,0.70203,0.70203,65000001.0
2006-12-28 12:34:00,0.7021,0.70215,0.70205,0.7021,113599998.0
2006-12-28 12:35:00,0.70214,0.70222,0.70207,0.70215,99799998.0
2006-12-28 12:36:00,0.70221,0.70226,0.70199,0.70225,107200000.0
2006-12-28 12:37:00,0.70211,0.70233,0.70211,0.70218,93700000.0
2006-12-28 12:38:00,0.7023,0.70242,0.70211,0.70242,82800000.0
2006-12-28 12:39:00,0.70231,0.70231,0.70198,0.70222,71300000.0
2006-12-28 12:40:00,0.70223,0.70235,0.70194,0.70235,105600001.0
2006-12-28 12:41:00,0.70229,0.70233,0.70229,0.70229,77000000.0
2006-12-28 12:42:00,0.70233,0.70235,0.7023,0.7023,102800002.0
2006-12-28 12:43:00,0.70232,0.70232,0.70228,0.70228,41400000.0
2006-12-28 12:44:00,0.70221,0.70232,0.70221,0.70229,39800000.0
2006-12-28 12:45:00,0.70233,0.70233,0.70232,0.70232,28700000.0
2006-12-28 12:46:00,0.70232,0.70232,0.70227,0.70227,67199999.0
2006-12-28 12:47:00,0.70225,0.70237,0.70222,0.70232,137500002.0
2006-12-28 12:48:00,0.70228,0.70231,0.70223,0.70225,85199999.0
2006-12-28 12:49:00,0.70235,0.70246,0.70235,0.70246,74999998.0
2006-12-28 12:50:00,0.70235,0.7025,0.70235,0.70235,91000000.0
2006-12-28 12:51:00,0.70237,0.70237,0.70221,0.70222,78900001.0
2006-12-28 12:52:00,0.70214,0.70229,0.70207,0.70219,112700001.0
2006-12-28 12:53:00,0.70215,0.70226,0.70213,0.70217,107500000.0
2006-12-28 12:54:00,0.70218,0.70224,0.70211,0.70214,50100000.0
2006-12-28 12:55:00,0.70217,0.70235,0.7021,0.70225,185999998.0
2006-12-28 12:56:00,0.70227,0.70228,0.70217,0.70226,36399999.0
2006-12-28 12:57:00,0.70228,0.70228,0.70227,0.70227,9200000.0
2006-12-28 12:58:00,0.70231,0.70231,0.70217,0.70217,155499998.0
2006-12-28 12:59:00,0.70227,0.70237,0.70207,0.70218,173199997.0
2006-12-28 13:00:00,0.70233,0.70244,0.70222,0.70237,150000000.0
2006-12-28 13:01:00,0.70263,0.7028,0.70263,0.70276,93599999.0
2006-12-28 13:02:00,0.70267,0.70267,0.70258,0.70265,124300000.0
2006-12-28 13:03:00,0.70258,0.70271,0.70241,0.70271,64500001.0
2006-12-28 13:04:00,0.7027,0.70279,0.70266,0.70266,112899999.0
2006-12-28 13:05:00,0.70259,0.70275,0.70247,0.70275,90200000.0
2006-12-28 13:06:00,0.70273,0.7028,0.70269,0.70269,88400000.0
2006-12-28 13:07:00,0.70236,0.70269,0.70236,0.70269,89700000.0
2006-12-28 13:08:00,0.70255,0.70275,0.7025,0.7025,89399999.0
2006-12-28 13:09:00,0.70272,0.70272,0.70255,0.70259,106400000.0
2006-12-28 13:10:00,0.70268,0.7027,0.70263,0.70263,90300000.0
2006-12-28 13:11:00,0.70264,0.70275,0.70261,0.70262,121399998.0
2006-12-28 13:12:00,0.70277,0.70283,0.70269,0.70283,68399999.0
2006-12-28 13:13:00,0.7028,0.70285,0.70276,0.70285,67400001.0
2006-12-28 13:14:00,0.70259,0.70259,0.70226,0.70231,63300000.0
2006-12-28 13:15:00,0.70249,0.70258,0.70195,0.70218,95200000.0
2006-12-28 13:16:00,0.70236,0.70245,0.70206,0.70216,141899998.0
2006-12-28 13:17:00,0.70212,0.7024,0.70209,0.7023,108599999.0
2006-12-28 13:18:00,0.7023,0.70248,0.70209,0.70209,105899996.0
2006-12-28 13:19:00,0.70209,0.70233,0.70209,0.70233,75700001.0
2006-12-28 13:20:00,0.70228,0.70228,0.70209,0.70215,96699998.0
2006-12-28 13:21:00,0.7021,0.70212,0.70203,0.70203,59099998.0
2006-12-28 13:22:00,0.70202,0.7021,0.70202,0.70208,39500000.0
2006-12-28 13:23:00,0.70215,0.70217,0.70205,0.70215,125100001.0
2006-12-28 13:24:00,0.70206,0.70218,0.70188,0.70188,125200000.0
2006-12-28 13:25:00,0.70199,0.70203,0.70199,0.702,44399999.0
2006-12-28 13:26:00,0.70214,0.70229,0.70199,0.70223,96499998.0
2006-12-28 13:27:00,0.70227,0.70228,0.70198,0.70198,66099999.0
2006-12-28 13:28:00,0.702,0.70205,0.70195,0.702,76599999.0
2006-12-28 13:29:00,0.702,0.70205,0.70195,0.702,126000003.0
2006-12-28 13:30:00,0.70195,0.70205,0.70195,0.70205,98199999.0
2006-12-28 13:31:00,0.702,0.7021,0.70195,0.7021,75400000.0
2006-12-28 13:32:00,0.70208,0.7021,0.70205,0.70208,81900000.0
2006-12-28 13:33:00,0.70214,0.70216,0.70208,0.70208,56500000.0
2006-12-28 13:34:00,0.70205,0.70213,0.70205,0.7021,79500002.0
2006-12-28 13:35:00,0.70212,0.70213,0.7019,0.70197,81100000.0
2006-12-28 13:36:00,0.702,0.70205,0.70195,0.702,124500001.0
2006-12-28 13:37:00,0.70206,0.70212,0.7019,0.70198,98999998.0
2006-12-28 13:38:00,0.702,0.70205,0.702,0.70205,61099999.0
2006-12-28 13:39:00,0.70205,0.70205,0.702,0.702,107400000.0
2006-12-28 13:40:00,0.702,0.70205,0.70195,0.70205,63499999.0
2006-12-28 13:41:00,0.70195,0.70208,0.70185,0.70208,107699999.0
2006-12-28 13:42:00,0.702,0.70209,0.70195,0.70195,79699999.0
2006-12-28 13:43:00,0.70202,0.70205,0.702,0.70205,63100000.0
2006-12-28 13:44:00,0.70204,0.70204,0.70181,0.702,70600000.0
2006-12-28 13:45:00,0.702,0.70205,0.70194,0.70205,79700000.0
2006-12-28 13:46:00,0.70199,0.70203,0.70191,0.70195,75500000.0
2006-12-28 13:47:00,0.70195,0.70204,0.70195,0.70204,96400000.0
2006-12-28 13:48:00,0.702,0.70214,0.702,0.70209,78999998.0
2006-12-28 13:49:00,0.70217,0.70217,0.702,0.702,38899999.0
2006-12-28 13:50:00,0.70214,0.70214,0.70202,0.70211,51199999.0
2006-12-28 13:51:00,0.70197,0.70197,0.70168,0.70173,147900000.0
2006-12-28 13:52:00,0.70175,0.70186,0.70166,0.70186,89600000.0
2006-12-28 13:53:00,0.70197,0.70201,0.70187,0.702,113000002.0
2006-12-28 13:54:00,0.702,0.70212,0.70197,0.70212,49800000.0
2006-12-28 13:55:00,0.7021,0.70212,0.70195,0.702,63500000.0
2006-12-28 13:56:00,0.7019,0.70227,0.70184,0.70218,107200001.0
2006-12-28 13:57:00,0.70236,0.70242,0.70227,0.70242,58099999.0
2006-12-28 13:58:00,0.70247,0.7025,0.70247,0.70247,54600000.0
2006-12-28 13:59:00,0.70224,0.70224,0.70213,0.7022,89600000.0
2006-12-28 14:00:00,0.70229,0.70243,0.70214,0.70235,90100000.0
2006-12-28 14:01:00,0.70235,0.70235,0.70209,0.70226,96400000.0
2006-12-28 14:02:00,0.70235,0.70235,0.70225,0.7023,21500000.0
2006-12-28 14:03:00,0.70226,0.70257,0.70209,0.70257,55400000.0
2006-12-28 14:04:00,0.70276,0.70287,0.70272,0.70287,119900001.0
2006-12-28 14:05:00,0.70282,0.70285,0.70267,0.70267,121399999.0
2006-12-28 14:06:00,0.70278,0.70293,0.70271,0.70292,129499998.0
2006-12-28 14:07:00,0.70283,0.70294,0.70264,0.70294,71399999.0
2006-12-28 14:08:00,0.70288,0.70301,0.70279,0.70301,83899999.0
2006-12-28 14:09:00,0.70298,0.703,0.70283,0.70283,106000001.0
2006-12-28 14:10:00,0.70292,0.70296,0.70276,0.70276,96500001.0
2006-12-28 14:11:00,0.70274,0.70277,0.70267,0.70267,84500001.0
2006-12-28 14:12:00,0.70265,0.70275,0.70265,0.70272,72600000.0
2006-12-28 14:13:00,0.7027,0.70275,0.7026,0.7027,53700000.0
2006-12-28 14:14:00,0.70272,0.7029,0.70271,0.70288,84900000.0
2006-12-28 14:15:00,0.70294,0.70302,0.70294,0.70302,29400000.0
2006-12-28 14:16:00,0.70294,0.70305,0.70294,0.70295,68500000.0
2006-12-28 14:17:00,0.70298,0.70302,0.70292,0.70292,104399997.0
2006-12-28 14:18:00,0.70286,0.70286,0.70252,0.70252,131199999.0
2006-12-28 14:19:00,0.70241,0.70255,0.70241,0.70253,113700000.0
2006-12-28 14:20:00,0.70255,0.7028,0.70255,0.7028,102100003.0
2006-12-28 14:21:00,0.70274,0.70274,0.70246,0.7025,69500000.0
2006-12-28 14:22:00,0.70248,0.70275,0.70248,0.70275,83600001.0
2006-12-28 14:23:00,0.70278,0.70279,0.70263,0.70274,114600002.0
2006-12-28 14:24:00,0.70285,0.70285,0.70275,0.70275,78900001.0
2006-12-28 14:25:00,0.70265,0.70281,0.70265,0.70274,131099999.0
2006-12-28 14:26:00,0.70269,0.70281,0.70269,0.70281,52600000.0
2006-12-28 14:27:00,0.70284,0.70291,0.70283,0.70288,73300000.0
2006-12-28 14:28:00,0.70279,0.70279,0.70271,0.70271,46199999.0
2006-12-28 14:29:00,0.70247,0.70247,0.70191,0.70193,94699999.0
2006-12-28 14:30:00,0.70197,0.70204,0.7019,0.70204,76900000.0
2006-12-28 14:31:00,0.70208,0.70221,0.70208,0.70211,82999998.0
2006-12-28 14:32:00,0.70213,0.70221,0.70206,0.70217,90699999.0
2006-12-28 14:33:00,0.70233,0.70255,0.70233,0.70248,39100000.0
2006-12-28 14:34:00,0.7025,0.70258,0.70224,0.70258,73000001.0
2006-12-28 14:35:00,0.70263,0.70272,0.70263,0.70268,58200000.0
2006-12-28 14:36:00,0.70254,0.70254,0.70221,0.70221,59000000.0
2006-12-28 14:37:00,0.70231,0.70254,0.70231,0.70248,116699999.0
2006-12-28 14:38:00,0.70244,0.70255,0.70244,0.70255,72800000.0
2006-12-28 14:39:00,0.70246,0.70257,0.70245,0.70255,132400001.0
2006-12-28 14:40:00,0.70259,0.70271,0.70258,0.7027,68200001.0
2006-12-28 14:41:00,0.70275,0.7028,0.70272,0.70276,78199999.0
2006-12-28 14:42:00,0.70279,0.70286,0.70273,0.70281,122300001.0
2006-12-28 14:43:00,0.7027,0.70272,0.70256,0.70268,74599999.0
2006-12-28 14:44:00,0.70253,0.70268,0.70253,0.70268,76399999.0
2006-12-28 14:45:00,0.70263,0.70263,0.7025,0.70255,96599998.0
2006-12-28 14:46:00,0.70265,0.70269,0.70263,0.70266,71099998.0
2006-12-28 14:47:00,0.70266,0.70272,0.70259,0.70259,160299999.0
2006-12-28 14:48:00,0.70268,0.70274,0.70268,0.70274,108300001.0
2006-12-28 14:49:00,0.70274,0.70278,0.70266,0.70276,76700000.0
2006-12-28 14:50:00,0.70278,0.70282,0.70278,0.70282,46600001.0
2006-12-28 14:51:00,0.70275,0.70288,0.70274,0.70288,107600001.0
2006-12-28 14:52:00,0.70282,0.7029,0.70263,0.70263,90700000.0
2006-12-28 14:53:00,0.70278,0.70291,0.7026,0.7026,57300000.0
2006-12-28 14:54:00,0.70273,0.70288,0.70273,0.70288,48500001.0
2006-12-28 14:55:00,0.7028,0.70288,0.70276,0.70276,92999998.0
2006-12-28 14:56:00,0.70275,0.70285,0.70266,0.70266,62500000.0
2006-12-28 14:57:00,0.7026,0.70266,0.7026,0.70263,54400001.0
2006-12-28 14:58:00,0.70256,0.70269,0.70255,0.70255,82200000.0
2006-12-28 14:59:00,0.70265,0.70265,0.7026,0.7026,65000001.0
2006-12-28 15:00:00,0.70262,0.7027,0.70253,0.70257,120600001.0
2006-12-28 15:01:00,0.70255,0.7027,0.70252,0.70265,101300000.0
2006-12-28 15:02:00,0.70265,0.70265,0.70246,0.70246,78100000.0
2006-12-28 15:03:00,0.7025,0.70255,0.70245,0.70253,61599999.0
2006-12-28 15:04:00,0.7025,0.70262,0.70246,0.70262,68600000.0
2006-12-28 15:05:00,0.70258,0.70259,0.7025,0.70254,75100001.0
2006-12-28 15:06:00,0.70263,0.70279,0.70259,0.70271,184999998.0
2006-12-28 15:07:00,0.7026,0.70277,0.7026,0.70265,131000002.0
2006-12-28 15:08:00,0.70269,0.70278,0.70255,0.70255,131200001.0
2006-12-28 15:09:00,0.70273,0.70273,0.70266,0.70268,67000001.0
2006-12-28 15:10:00,0.70275,0.7028,0.7027,0.7027,72200000.0
2006-12-28 15:11:00,0.70268,0.70283,0.70268,0.70278,79300000.0
2006-12-28 15:12:00,0.70289,0.70302,0.70287,0.70299,100500001.0
2006-12-28 15:13:00,0.703,0.70305,0.70295,0.70302,92899999.0
2006-12-28 15:14:00,0.70306,0.70306,0.70286,0.70294,90299999.0
2006-12-28 15:15:00,0.70298,0.70302,0.70298,0.703,101500000.0
2006-12-28 15:16:00,0.70287,0.70294,0.70279,0.70294,128599999.0
2006-12-28 15:17:00,0.70291,0.70306,0.70291,0.70306,58400001.0
2006-12-28 15:18:00,0.703,0.7031,0.70297,0.70297,47000000.0
2006-12-28 15:19:00,0.70308,0.70311,0.70306,0.70307,99900000.0
2006-12-28 15:20:00,0.70308,0.70308,0.70304,0.70307,131499998.0
2006-12-28 15:21:00,0.70306,0.70312,0.70306,0.70309,88400001.0
2006-12-28 15:22:00,0.70329,0.70331,0.70329,0.70331,27000000.0
2006-12-28 15:23:00,0.70345,0.70362,0.70345,0.7035,63599999.0
2006-12-28 15:24:00,0.70365,0.70373,0.70353,0.70361,189400003.0
2006-12-28 15:25:00,0.70367,0.70405,0.70364,0.70397,123600000.0
2006-12-28 15:26:00,0.70386,0.70471,0.70384,0.70471,80500000.0
2006-12-28 15:27:00,0.70481,0.70497,0.70462,0.70469,53200000.0
2006-12-28 15:28:00,0.70445,0.70471,0.70435,0.70458,133600000.0
2006-12-28 15:29:00,0.70467,0.70471,0.7044,0.7044,86900000.0
2006-12-28 15:30:00,0.70434,0.70451,0.70434,0.70441,96599998.0
2006-12-28 15:31:00,0.70452,0.70457,0.70449,0.70456,50300000.0
2006-12-28 15:32:00,0.70461,0.70476,0.70461,0.70468,100900000.0
2006-12-28 15:33:00,0.70462,0.70467,0.70457,0.70464,122400000.0
2006-12-28 15:34:00,0.70445,0.70451,0.70435,0.70435,62899999.0
2006-12-28 15:35:00,0.70438,0.70441,0.70432,0.70432,85099999.0
2006-12-28 15:36:00,0.70423,0.70433,0.70423,0.70429,70200000.0
2006-12-28 15:37:00,0.7043,0.70447,0.7043,0.70432,67700000.0
2006-12-28 15:38:00,0.70451,0.7046,0.70438,0.7044,94200000.0
2006-12-28 15:39:00,0.70429,0.70429,0.70391,0.70419,107900000.0
2006-12-28 15:40:00,0.70424,0.70424,0.70377,0.70377,53600000.0
2006-12-28 15:41:00,0.704,0.70404,0.70377,0.70394,99800002.0
2006-12-28 15:42:00,0.70397,0.70402,0.7039,0.70392,39700000.0
2006-12-28 15:43:00,0.70391,0.70391,0.70374,0.70386,66100000.0
2006-12-28 15:44:00,0.70399,0.70402,0.70399,0.70401,39800000.0
2006-12-28 15:45:00,0.70404,0.70406,0.70404,0.70406,22400000.0
2006-12-28 15:46:00,0.70411,0.70416,0.70392,0.70392,60100000.0
2006-12-28 15:47:00,0.70399,0.704,0.70384,0.70384,91700000.0
2006-12-28 15:48:00,0.70387,0.7039,0.70379,0.70387,105500000.0
2006-12-28 15:49:00,0.70385,0.70392,0.70385,0.70386,58400001.0
2006-12-28 15:50:00,0.7037,0.70376,0.70366,0.70372,132499999.0
2006-12-28 15:51:00,0.70376,0.70379,0.7037,0.70377,64200000.0
2006-12-28 15:52:00,0.70362,0.70375,0.70362,0.70365,101299999.0
2006-12-28 15:53:00,0.70355,0.7037,0.70353,0.7037,97199999.0
2006-12-28 15:54:00,0.70362,0.7038,0.70359,0.70377,84899999.0
2006-12-28 15:55:00,0.70382,0.70392,0.70367,0.70367,89999999.0
2006-12-28 15:56:00,0.70376,0.70394,0.70376,0.7039,73400001.0
2006-12-28 15:57:00,0.70389,0.70389,0.70371,0.70371,62799999.0
2006-12-28 15:58:00,0.70376,0.70383,0.70373,0.70379,90000000.0
2006-12-28 15:59:00,0.70379,0.70379,0.70368,0.70373,77800001.0
2006-12-28 16:00:00,0.70365,0.70379,0.70365,0.7037,122300000.0
2006-12-28 16:01:00,0.70365,0.70365,0.70349,0.70355,36100000.0
2006-12-28 16:02:00,0.7036,0.70368,0.7036,0.70364,48500000.0
2006-12-28 16:03:00,0.70375,0.70375,0.70367,0.70367,17300001.0
2006-12-28 16:04:00,0.70376,0.70383,0.70373,0.70381,53800000.0
2006-12-28 16:05:00,0.7037,0.70378,0.7037,0.70378,34699999.0
2006-12-28 16:06:00,0.7038,0.7038,0.70364,0.70368,78300000.0
2006-12-28 16:07:00,0.70365,0.7038,0.70365,0.7038,49599999.0
2006-12-28 16:08:00,0.70378,0.70382,0.70371,0.70378,84400000.0
2006-12-28 16:09:00,0.70376,0.70385,0.70376,0.70376,30000000.0
2006-12-28 16:10:00,0.7037,0.70382,0.70362,0.70373,61300001.0
2006-12-28 16:11:00,0.70369,0.70383,0.70368,0.70378,67699999.0
2006-12-28 16:12:00,0.7038,0.70385,0.70378,0.70385,56100000.0
2006-12-28 16:13:00,0.7038,0.70385,0.70375,0.70375,74000001.0
2006-12-28 16:14:00,0.7038,0.7039,0.7038,0.7038,53900000.0
2006-12-28 16:15:00,0.70375,0.70389,0.70374,0.7038,137000000.0
2006-12-28 16:16:00,0.70395,0.70395,0.70371,0.70378,81200001.0
2006-12-28 16:17:00,0.70375,0.70385,0.70375,0.70377,44000000.0
2006-12-28 16:18:00,0.70368,0.70376,0.70363,0.70363,62900000.0
2006-12-28 16:19:00,0.70365,0.7038,0.70357,0.70372,129499999.0
2006-12-28 16:20:00,0.7038,0.7039,0.70377,0.7039,57399999.0
2006-12-28 16:21:00,0.7038,0.70402,0.70376,0.70402,133099999.0
2006-12-28 16:22:00,0.70415,0.70423,0.70414,0.70418,100200001.0
2006-12-28 16:23:00,0.70408,0.70421,0.70401,0.70421,128400001.0
2006-12-28 16:24:00,0.70432,0.70439,0.70427,0.70427,74300001.0
2006-12-28 16:25:00,0.70424,0.70441,0.70424,0.70435,90200000.0
2006-12-28 16:26:00,0.70427,0.7044,0.70427,0.7043,71000000.0
2006-12-28 16:27:00,0.70422,0.70422,0.70407,0.7042,127499999.0
2006-12-28 16:28:00,0.704,0.70433,0.704,0.70423,86200002.0
2006-12-28 16:29:00,0.7042,0.7042,0.70405,0.70413,107699999.0
2006-12-28 16:30:00,0.70413,0.7043,0.70413,0.70415,46699999.0
2006-12-28 16:31:00,0.70429,0.70434,0.70429,0.7043,80599999.0
2006-12-28 16:32:00,0.70432,0.70435,0.70427,0.70427,95399999.0
2006-12-28 16:33:00,0.70433,0.70437,0.70422,0.70435,123899999.0
2006-12-28 16:34:00,0.70425,0.70428,0.70414,0.70423,106599998.0
2006-12-28 16:35:00,0.70428,0.70432,0.70416,0.70422,86299999.0
2006-12-28 16:36:00,0.70415,0.70432,0.70414,0.70432,61800000.0
2006-12-28 16:37:00,0.70426,0.70441,0.70426,0.70436,58100000.0
2006-12-28 16:38:00,0.70452,0.7047,0.70452,0.70467,99399998.0
2006-12-28 16:39:00,0.70469,0.70477,0.70466,0.70477,61100000.0
2006-12-28 16:40:00,0.70483,0.7049,0.70483,0.70485,77199998.0
2006-12-28 16:41:00,0.70493,0.70493,0.70485,0.70492,61399999.0
2006-12-28 16:42:00,0.70492,0.70492,0.70474,0.70488,84899998.0
2006-12-28 16:43:00,0.70485,0.70493,0.70484,0.70489,116399999.0
2006-12-28 16:44:00,0.70491,0.70491,0.70477,0.70477,85300000.0
2006-12-28 16:45:00,0.7049,0.7049,0.7048,0.7048,114600001.0
2006-12-28 16:46:00,0.70486,0.70486,0.70464,0.70483,90499999.0
2006-12-28 16:47:00,0.70482,0.70482,0.70459,0.7048,110600000.0
2006-12-28 16:48:00,0.70491,0.70493,0.70483,0.70492,96000001.0
2006-12-28 16:49:00,0.70487,0.70488,0.70487,0.70488,27900000.0
2006-12-28 16:50:00,0.7049,0.70494,0.70485,0.70488,101300000.0
2006-12-28 16:51:00,0.70497,0.70497,0.7048,0.7048,137399998.0
2006-12-28 16:52:00,0.70485,0.70485,0.70461,0.70475,63600000.0
2006-12-28 16:53:00,0.70478,0.70487,0.70475,0.70487,70899999.0
2006-12-28 16:54:00,0.70487,0.70501,0.70486,0.70494,94700000.0
2006-12-28 16:55:00,0.70497,0.70535,0.70497,0.70531,119599999.0
2006-12-28 16:56:00,0.70546,0.7056,0.70536,0.70552,163999998.0
2006-12-28 16:57:00,0.70553,0.7056,0.70537,0.7056,110300000.0
2006-12-28 16:58:00,0.70558,0.70558,0.70541,0.70541,81300000.0
2006-12-28 16:59:00,0.70531,0.70554,0.70524,0.70552,103099999.0
2006-12-28 17:00:00,0.70549,0.70549,0.70513,0.70513,121199999.0
2006-12-28 17:01:00,0.70482,0.70482,0.70398,0.70407,68099999.0
2006-12-28 17:02:00,0.7039,0.70402,0.70374,0.70398,66100000.0
2006-12-28 17:03:00,0.70383,0.70385,0.70352,0.70352,57100000.0
2006-12-28 17:04:00,0.70342,0.70342,0.7032,0.70325,64100000.0
2006-12-28 17:05:00,0.70333,0.70357,0.70327,0.70357,74400000.0
2006-12-28 17:06:00,0.70355,0.70356,0.70327,0.7034,121600000.0
2006-12-28 17:07:00,0.70324,0.70324,0.70272,0.70278,39100000.0
2006-12-28 17:08:00,0.70292,0.70306,0.70288,0.70299,91399999.0
2006-12-28 17:09:00,0.70317,0.70348,0.70317,0.70348,85799999.0
2006-12-28 17:10:00,0.70327,0.70339,0.70323,0.70323,110299998.0
2006-12-28 17:11:00,0.7031,0.70335,0.7028,0.70308,157499999.0
2006-12-28 17:12:00,0.70331,0.70351,0.70326,0.70348,131500001.0
2006-12-28 17:13:00,0.70351,0.70359,0.70348,0.70353,94699999.0
2006-12-28 17:14:00,0.7035,0.70381,0.7035,0.70381,74400001.0
2006-12-28 17:15:00,0.70381,0.70381,0.70365,0.70365,43000000.0
2006-12-28 17:16:00,0.70361,0.70361,0.70341,0.70353,76099999.0
2006-12-28 17:17:00,0.70343,0.7035,0.70336,0.70345,79400001.0
2006-12-28 17:18:00,0.70352,0.70352,0.70335,0.70349,103199998.0
2006-12-28 17:19:00,0.70352,0.70352,0.70322,0.70322,63100000.0
2006-12-28 17:20:00,0.70333,0.70333,0.70318,0.70327,98200002.0
2006-12-28 17:21:00,0.70322,0.70322,0.70297,0.70297,37300000.0
2006-12-28 17:22:00,0.70278,0.70314,0.70278,0.70314,50100000.0
2006-12-28 17:23:00,0.70317,0.70321,0.70305,0.70309,62199999.0
2006-12-28 17:24:00,0.70309,0.70309,0.70273,0.70273,49100000.0
2006-12-28 17:25:00,0.70269,0.70284,0.70268,0.7028,87900000.0
2006-12-28 17:26:00,0.70271,0.70271,0.70235,0.70235,94899998.0
2006-12-28 17:27:00,0.70246,0.70248,0.70234,0.70237,116299999.0
2006-12-28 17:28:00,0.70247,0.70258,0.70244,0.70256,80600000.0
2006-12-28 17:29:00,0.7027,0.70275,0.70263,0.70275,72400001.0
2006-12-28 17:30:00,0.70276,0.70282,0.70266,0.70276,109299999.0
2006-12-28 17:31:00,0.7027,0.70281,0.70256,0.70256,118599997.0
2006-12-28 17:32:00,0.70249,0.70255,0.70244,0.70251,96200001.0
2006-12-28 17:33:00,0.70253,0.70253,0.70243,0.70245,91200000.0
2006-12-28 17:34:00,0.70262,0.70278,0.70262,0.70267,78799998.0
2006-12-28 17:35:00,0.70263,0.70301,0.70263,0.70301,129300001.0
2006-12-28 17:36:00,0.70315,0.70325,0.70293,0.70297,79600000.0
2006-12-28 17:37:00,0.70291,0.70291,0.70265,0.70265,78100001.0
2006-12-28 17:38:00,0.70267,0.70288,0.70267,0.70288,40800000.0
2006-12-28 17:39:00,0.70278,0.70278,0.70272,0.70274,84700000.0
2006-12-28 17:40:00,0.70263,0.70296,0.70263,0.70285,49100000.0
2006-12-28 17:41:00,0.70299,0.70309,0.70299,0.70309,20400000.0
2006-12-28 17:42:00,0.70319,0.70324,0.70312,0.70322,53700000.0
2006-12-28 17:43:00,0.7034,0.7034,0.70304,0.70326,82200000.0
2006-12-28 17:44:00,0.70326,0.70326,0.70308,0.70314,47200000.0
2006-12-28 17:45:00,0.70317,0.70317,0.70296,0.70302,80400000.0
2006-12-28 17:46:00,0.70312,0.70322,0.70308,0.70315,59900001.0
2006-12-28 17:47:00,0.7033,0.70341,0.70307,0.70325,114899999.0
2006-12-28 17:48:00,0.70325,0.70325,0.7032,0.70325,148500002.0
2006-12-28 17:49:00,0.70332,0.70332,0.70303,0.70315,84500000.0
2006-12-28 17:50:00,0.70305,0.70327,0.70305,0.70325,113700003.0
2006-12-28 17:51:00,0.70325,0.70335,0.7032,0.7033,90100000.0
2006-12-28 17:52:00,0.70318,0.70322,0.70318,0.70322,51899997.0
2006-12-28 17:53:00,0.7032,0.70337,0.70314,0.70337,69300000.0
2006-12-28 17:54:00,0.70325,0.70351,0.70325,0.70351,64500000.0
2006-12-28 17:55:00,0.70361,0.70361,0.70328,0.70335,108100002.0
2006-12-28 17:56:00,0.70332,0.70349,0.70324,0.70341,119800001.0
2006-12-28 17:57:00,0.70345,0.70355,0.7034,0.70349,132500003.0
2006-12-28 17:58:00,0.70362,0.70375,0.70357,0.70357,77400001.0
2006-12-28 17:59:00,0.70358,0.7038,0.70358,0.70375,128100000.0
2006-12-28 18:00:00,0.70368,0.70379,0.70359,0.70367,116400001.0
2006-12-28 18:01:00,0.70361,0.70361,0.70344,0.70351,85300001.0
2006-12-28 18:02:00,0.70356,0.70356,0.70345,0.70345,55800000.0
2006-12-28 18:03:00,0.7036,0.70364,0.70354,0.7036,232900001.0
2006-12-28 18:04:00,0.70359,0.70376,0.70359,0.70364,219600001.0
2006-12-28 18:05:00,0.70362,0.70363,0.70342,0.70342,319999998.0
2006-12-28 18:06:00,0.70356,0.7039,0.70356,0.7039,113599998.0
2006-12-28 18:07:00,0.70388,0.70416,0.70388,0.70408,277899999.0
2006-12-28 18:08:00,0.70404,0.70415,0.70388,0.70388,60699999.0
2006-12-28 18:09:00,0.70385,0.70399,0.70359,0.7038,195800002.0
2006-12-28 18:10:00,0.7037,0.7037,0.7036,0.70362,197400001.0
2006-12-28 18:11:00,0.70369,0.70382,0.70356,0.70361,125300001.0
2006-12-28 18:12:00,0.70382,0.704,0.70382,0.704,81800000.0
2006-12-28 18:13:00,0.70407,0.70422,0.7039,0.7039,123000000.0
2006-12-28 18:14:00,0.70393,0.70412,0.70393,0.70412,74000001.0
2006-12-28 18:15:00,0.7041,0.70423,0.70406,0.70423,133900001.0
2006-12-28 18:16:00,0.70419,0.70419,0.70384,0.7039,353500000.0
2006-12-28 18:17:00,0.70376,0.70395,0.70376,0.70394,124400001.0
2006-12-28 18:18:00,0.70397,0.70429,0.70397,0.70419,281300002.0
2006-12-28 18:19:00,0.70416,0.70427,0.70406,0.70414,233599999.0
2006-12-28 18:20:00,0.70411,0.70429,0.70401,0.70429,79599999.0
2006-12-28 18:21:00,0.70422,0.70448,0.70422,0.70448,208600000.0
2006-12-28 18:22:00,0.70456,0.70471,0.70446,0.70451,92300000.0
2006-12-28 18:23:00,0.7045,0.70471,0.70446,0.70471,271499997.0
2006-12-28 18:24:00,0.70472,0.70474,0.70457,0.70472,274299995.0
2006-12-28 18:25:00,0.70474,0.70485,0.70469,0.70477,145500002.0
2006-12-28 18:26:00,0.7047,0.70483,0.7047,0.70478,143800001.0
2006-12-28 18:27:00,0.70468,0.70483,0.70459,0.7048,336300003.0
2006-12-28 18:28:00,0.70481,0.70494,0.70479,0.70483,140599999.0
2006-12-28 18:29:00,0.70482,0.70491,0.70475,0.70478,262700000.0
2006-12-28 18:30:00,0.70475,0.70475,0.7045,0.70454,77200000.0
2006-12-28 18:31:00,0.70445,0.70475,0.70445,0.70457,173800000.0
2006-12-28 18:32:00,0.70452,0.70466,0.70452,0.70465,43900000.0
2006-12-28 18:33:00,0.70484,0.70515,0.70484,0.70499,327999997.0
2006-12-28 18:34:00,0.70513,0.70513,0.70488,0.70488,84500000.0
2006-12-28 18:35:00,0.70492,0.70528,0.70492,0.70528,131799997.0
2006-12-28 18:36:00,0.7054,0.70552,0.70539,0.70542,186499999.0
2006-12-28 18:37:00,0.70543,0.70546,0.70535,0.70538,61500000.0
2006-12-28 18:38:00,0.7053,0.70542,0.7053,0.70542,155400000.0
2006-12-28 18:39:00,0.7054,0.70551,0.70535,0.70545,441600001.0
2006-12-28 18:40:00,0.70544,0.70544,0.7053,0.70543,90900002.0
2006-12-28 18:41:00,0.70534,0.70556,0.70529,0.70533,303999998.0
2006-12-28 18:42:00,0.70537,0.70537,0.70526,0.70528,117400003.0
2006-12-28 18:43:00,0.70522,0.70541,0.70508,0.70526,654899996.0
2006-12-28 18:44:00,0.70527,0.70536,0.70517,0.70533,274999999.0
2006-12-28 18:45:00,0.70546,0.70556,0.70536,0.70538,568800006.0
2006-12-28 18:46:00,0.70531,0.70539,0.70531,0.70538,105899999.0
2006-12-28 18:47:00,0.70539,0.70542,0.70528,0.70528,148100000.0
2006-12-28 18:48:00,0.70525,0.70538,0.7052,0.70521,162000000.0
2006-12-28 18:49:00,0.70523,0.70542,0.70523,0.70537,123899998.0
2006-12-28 18:50:00,0.70535,0.70535,0.70525,0.70533,119000000.0
2006-12-28 18:51:00,0.70523,0.70539,0.70523,0.70538,103399999.0
2006-12-28 18:52:00,0.70539,0.70542,0.70533,0.70538,54600000.0
2006-12-28 18:53:00,0.70537,0.70539,0.70528,0.70539,65200000.0
2006-12-28 18:54:00,0.70539,0.70543,0.70536,0.70536,76800000.0
2006-12-28 18:55:00,0.70544,0.70547,0.70536,0.7054,119300000.0
2006-12-28 18:56:00,0.70538,0.70538,0.70522,0.70522,92700001.0
2006-12-28 18:57:00,0.70527,0.70527,0.70512,0.70513,94200000.0
2006-12-28 18:58:00,0.70507,0.7052,0.70507,0.70517,111200002.0
2006-12-28 18:59:00,0.70505,0.7052,0.70505,0.70516,213699998.0
2006-12-28 19:00:00,0.70513,0.70513,0.70505,0.7051,109100000.0
2006-12-28 19:01:00,0.70507,0.70507,0.70481,0.70481,94100001.0
2006-12-28 19:02:00,0.70483,0.70488,0.70471,0.70488,108300000.0
2006-12-28 19:03:00,0.70484,0.705,0.70484,0.70487,219499999.0
2006-12-28 19:04:00,0.70485,0.705,0.70485,0.70488,172900001.0
2006-12-28 19:05:00,0.70493,0.705,0.70469,0.7049,109799999.0
2006-12-28 19:06:00,0.70504,0.70504,0.7049,0.70495,237200000.0
2006-12-28 19:07:00,0.70498,0.70503,0.70476,0.70485,196899999.0
2006-12-28 19:08:00,0.70495,0.70495,0.70485,0.70495,135900001.0
2006-12-28 19:09:00,0.70496,0.70496,0.70471,0.70475,161400001.0
2006-12-28 19:10:00,0.70475,0.7048,0.70473,0.70478,68700000.0
2006-12-28 19:11:00,0.70476,0.70491,0.70476,0.70487,180800000.0
2006-12-28 19:12:00,0.70481,0.70485,0.70471,0.70474,69299999.0
2006-12-28 19:13:00,0.70465,0.70475,0.7046,0.7047,71900000.0
2006-12-28 19:14:00,0.70479,0.70485,0.70477,0.7048,72100000.0
2006-12-28 19:15:00,0.7048,0.70485,0.7048,0.7048,97300000.0
2006-12-28 19:16:00,0.70475,0.70484,0.70475,0.70478,59100000.0
2006-12-28 19:17:00,0.70477,0.7049,0.70468,0.70483,125800000.0
2006-12-28 19:18:00,0.70498,0.705,0.70488,0.7049,64800000.0
2006-12-28 19:19:00,0.70477,0.70488,0.70477,0.70483,101100002.0
2006-12-28 19:20:00,0.7048,0.70485,0.7047,0.7047,113999999.0
2006-12-28 19:21:00,0.70474,0.70481,0.70465,0.70479,160500002.0
2006-12-28 19:22:00,0.7048,0.70485,0.7048,0.70485,108700000.0
2006-12-28 19:23:00,0.70474,0.70484,0.70474,0.70477,78700000.0
2006-12-28 19:24:00,0.70481,0.70483,0.70471,0.70471,117499999.0
2006-12-28 19:25:00,0.70485,0.70511,0.70485,0.70511,88099999.0
2006-12-28 19:26:00,0.70499,0.70499,0.70489,0.7049,58699998.0
2006-12-28 19:27:00,0.70486,0.70495,0.70478,0.70478,129499999.0
2006-12-28 19:28:00,0.705,0.705,0.70487,0.70487,184400000.0
2006-12-28 19:29:00,0.70486,0.70497,0.70481,0.70497,106600000.0
2006-12-28 19:30:00,0.70507,0.70508,0.70505,0.70507,69399999.0
2006-12-28 19:31:00,0.70506,0.70506,0.70485,0.70503,72300000.0
2006-12-28 19:32:00,0.70505,0.70515,0.70495,0.705,168600002.0
2006-12-28 19:33:00,0.70495,0.70505,0.70495,0.70505,58700001.0
2006-12-28 19:34:00,0.70504,0.70507,0.7049,0.705,92900000.0
2006-12-28 19:35:00,0.705,0.70507,0.70492,0.70505,160699999.0
2006-12-28 19:36:00,0.70503,0.70508,0.70495,0.705,190499998.0
2006-12-28 19:37:00,0.70504,0.70515,0.70504,0.70513,106399997.0
2006-12-28 19:38:00,0.70527,0.70534,0.70525,0.7053,79399999.0
2006-12-28 19:39:00,0.7053,0.7053,0.70516,0.70516,239000001.0
2006-12-28 19:40:00,0.70525,0.70527,0.7052,0.7052,80100000.0
2006-12-28 19:41:00,0.70525,0.70535,0.70525,0.70525,48599999.0
2006-12-28 19:42:00,0.70522,0.70528,0.70517,0.70517,58100000.0
2006-12-28 19:43:00,0.70513,0.70513,0.70506,0.70513,81000000.0
2006-12-28 19:44:00,0.70529,0.70536,0.70515,0.7052,111199998.0
2006-12-28 19:45:00,0.70526,0.70542,0.70526,0.70529,59900001.0
2006-12-28 19:46:00,0.70535,0.70547,0.70529,0.70544,110499997.0
2006-12-28 19:47:00,0.70545,0.70545,0.7054,0.7054,66400000.0
2006-12-28 19:48:00,0.70525,0.70525,0.70517,0.70519,82500000.0
2006-12-28 19:49:00,0.70522,0.70534,0.70503,0.70503,123700002.0
2006-12-28 19:50:00,0.70542,0.70545,0.70535,0.7054,99799999.0
2006-12-28 19:51:00,0.70545,0.7055,0.7054,0.70545,181100002.0
2006-12-28 19:52:00,0.70543,0.70547,0.7053,0.70537,163800002.0
2006-12-28 19:53:00,0.70542,0.70545,0.70535,0.70535,104999999.0
2006-12-28 19:54:00,0.70529,0.70543,0.70529,0.70542,175200001.0
2006-12-28 19:55:00,0.70534,0.70544,0.70533,0.70535,210999999.0
2006-12-28 19:56:00,0.70528,0.70538,0.70525,0.70526,173300001.0
2006-12-28 19:57:00,0.70532,0.70536,0.70525,0.7053,140000001.0
2006-12-28 19:58:00,0.70527,0.70527,0.70497,0.70505,187000000.0
2006-12-28 19:59:00,0.70502,0.70516,0.70502,0.70505,88099999.0
2006-12-28 20:00:00,0.70512,0.70532,0.70512,0.70517,349900002.0
2006-12-28 20:01:00,0.70518,0.70531,0.70502,0.70531,124299998.0
2006-12-28 20:02:00,0.70533,0.70533,0.70527,0.70528,80800002.0
2006-12-28 20:03:00,0.7054,0.7054,0.7053,0.70537,103100000.0
2006-12-28 20:04:00,0.70535,0.7054,0.70525,0.70535,114199999.0
2006-12-28 20:05:00,0.70534,0.70537,0.70514,0.70537,226199997.0
2006-12-28 20:06:00,0.70538,0.70538,0.70522,0.70533,299299999.0
2006-12-28 20:07:00,0.70531,0.70533,0.70518,0.70518,69699999.0
2006-12-28 20:08:00,0.7052,0.70525,0.7052,0.70522,61300000.0
2006-12-28 20:09:00,0.70519,0.70535,0.70506,0.70528,132400002.0
2006-12-28 20:10:00,0.70523,0.70538,0.70522,0.70535,152699998.0
2006-12-28 20:11:00,0.7053,0.70532,0.7053,0.70532,57399999.0
2006-12-28 20:12:00,0.70535,0.70535,0.70525,0.7053,97200000.0
2006-12-28 20:13:00,0.70538,0.7054,0.70505,0.7053,69000001.0
2006-12-28 20:14:00,0.70538,0.7054,0.7053,0.7054,98399999.0
2006-12-28 20:15:00,0.7053,0.70535,0.7053,0.70535,55700000.0
2006-12-28 20:16:00,0.70532,0.70532,0.70513,0.70514,430699998.0
2006-12-28 20:17:00,0.70512,0.70532,0.70512,0.70532,178999999.0
2006-12-28 20:18:00,0.70532,0.70535,0.70527,0.70535,96300000.0
2006-12-28 20:19:00,0.70533,0.70533,0.70525,0.70527,81499997.0
2006-12-28 20:20:00,0.7053,0.70533,0.70518,0.70533,70100000.0
2006-12-28 20:21:00,0.70532,0.70539,0.70525,0.70528,66000000.0
2006-12-28 20:22:00,0.70528,0.70534,0.70524,0.70534,87400001.0
2006-12-28 20:23:00,0.70531,0.70537,0.70517,0.70537,66999999.0
2006-12-28 20:24:00,0.70535,0.70535,0.70505,0.70535,118599998.0
2006-12-28 20:25:00,0.70535,0.70538,0.70525,0.7053,152700000.0
2006-12-28 20:26:00,0.70535,0.7054,0.70525,0.7053,107599999.0
2006-12-28 20:27:00,0.7053,0.70533,0.70523,0.70527,85100000.0
2006-12-28 20:28:00,0.70527,0.70533,0.70525,0.70533,43800000.0
2006-12-28 20:29:00,0.70534,0.70552,0.70521,0.70527,196000000.0
2006-12-28 20:30:00,0.70524,0.7054,0.70508,0.70524,333600001.0
2006-12-28 20:31:00,0.70536,0.70536,0.70517,0.70532,129600000.0
2006-12-28 20:32:00,0.70523,0.70533,0.70523,0.70523,64500000.0
2006-12-28 20:33:00,0.70523,0.70534,0.70522,0.70527,161500002.0
2006-12-28 20:34:00,0.70533,0.70533,0.70522,0.70527,131600001.0
2006-12-28 20:35:00,0.70527,0.70532,0.70521,0.70522,80400000.0
2006-12-28 20:36:00,0.70523,0.70537,0.70516,0.70525,211500001.0
2006-12-28 20:37:00,0.70527,0.70535,0.70521,0.70522,204700001.0
2006-12-28 20:38:00,0.70522,0.70528,0.70517,0.70521,182900000.0
2006-12-28 20:39:00,0.7052,0.70525,0.7052,0.70525,102800001.0
2006-12-28 20:40:00,0.7052,0.7053,0.70515,0.7052,205000000.0
2006-12-28 20:41:00,0.7052,0.70532,0.70517,0.70532,150799998.0
2006-12-28 20:42:00,0.7053,0.70535,0.70522,0.7053,67799999.0
2006-12-28 20:43:00,0.70527,0.70532,0.70523,0.70528,188100000.0
2006-12-28 20:44:00,0.7053,0.70534,0.70523,0.70534,127400000.0
2006-12-28 20:45:00,0.7053,0.70535,0.70522,0.70525,127900000.0
2006-12-28 20:46:00,0.70531,0.70531,0.70512,0.70512,49300000.0
2006-12-28 20:47:00,0.70522,0.70533,0.70522,0.7053,108800003.0
2006-12-28 20:48:00,0.70525,0.70535,0.70525,0.70525,74900000.0
2006-12-28 20:49:00,0.70523,0.70533,0.70516,0.70522,61500000.0
2006-12-28 20:50:00,0.70524,0.70533,0.70521,0.70525,128600001.0
2006-12-28 20:51:00,0.70525,0.70535,0.70524,0.70524,44100000.0
2006-12-28 20:52:00,0.7052,0.7053,0.70515,0.70515,77800001.0
2006-12-28 20:53:00,0.70527,0.70535,0.70523,0.70529,256500001.0
2006-12-28 20:54:00,0.7053,0.70535,0.70525,0.70535,208800000.0
2006-12-28 20:55:00,0.70531,0.70539,0.70517,0.70539,107900001.0
2006-12-28 20:56:00,0.70525,0.70536,0.70503,0.70525,105300001.0
2006-12-28 20:57:00,0.70522,0.70534,0.70507,0.70527,83799999.0
2006-12-28 20:58:00,0.70533,0.70544,0.70525,0.70525,298199998.0
2006-12-28 20:59:00,0.70537,0.70554,0.70522,0.7053,150899999.0
2006-12-28 21:00:00,0.70527,0.7053,0.70519,0.70522,212799998.0
2006-12-28 21:01:00,0.70511,0.70527,0.70511,0.70527,135400001.0
2006-12-28 21:02:00,0.70532,0.70532,0.70522,0.70522,77300000.0
2006-12-28 21:03:00,0.70532,0.70532,0.70513,0.7053,155399997.0
2006-12-28 21:04:00,0.7052,0.70524,0.70506,0.70506,75299999.0
2006-12-28 21:05:00,0.70517,0.7053,0.70511,0.70514,118000002.0
2006-12-28 21:06:00,0.70503,0.70517,0.70503,0.70517,144300000.0
2006-12-28 21:07:00,0.70525,0.70525,0.7052,0.7052,44700000.0
2006-12-28 21:08:00,0.7052,0.70525,0.7051,0.7052,194700001.0
2006-12-28 21:09:00,0.70518,0.70525,0.70512,0.70518,210499997.0
2006-12-28 21:10:00,0.7051,0.70515,0.7051,0.70515,101099998.0
2006-12-28 21:11:00,0.7051,0.7051,0.7051,0.7051,9500000.0
2006-12-28 21:12:00,0.70505,0.70521,0.70505,0.70519,174999999.0
2006-12-28 21:13:00,0.70517,0.7052,0.70511,0.70512,102199999.0
2006-12-28 21:14:00,0.70518,0.70519,0.70516,0.70519,55100000.0
2006-12-28 21:15:00,0.7052,0.7053,0.70515,0.7052,184199999.0
2006-12-28 21:16:00,0.70525,0.70525,0.70508,0.70515,132499999.0
2006-12-28 21:17:00,0.70515,0.70525,0.70505,0.70525,174300000.0
2006-12-28 21:18:00,0.70524,0.70524,0.70511,0.70512,203000003.0
2006-12-28 21:19:00,0.70518,0.70524,0.70512,0.7052,148200001.0
2006-12-28 21:20:00,0.70525,0.7053,0.7051,0.70515,203900000.0
2006-12-28 21:21:00,0.70527,0.70529,0.70513,0.70519,80800000.0
2006-12-28 21:22:00,0.7052,0.7053,0.70516,0.70523,78700000.0
2006-12-28 21:23:00,0.7052,0.70532,0.70518,0.70532,123600000.0
2006-12-28 21:24:00,0.70532,0.70532,0.70518,0.70528,141400001.0
2006-12-28 21:25:00,0.7052,0.70527,0.70517,0.70517,122800000.0
2006-12-28 21:26:00,0.70507,0.70507,0.70492,0.70492,123200000.0
2006-12-28 21:27:00,0.7049,0.70495,0.70485,0.70495,91700000.0
2006-12-28 21:28:00,0.70495,0.70495,0.7049,0.7049,23100000.0
2006-12-28 21:29:00,0.70492,0.70509,0.70485,0.70501,182500000.0
2006-12-28 21:30:00,0.70509,0.70513,0.70494,0.70497,172699999.0
2006-12-28 21:31:00,0.70502,0.70503,0.70502,0.70503,43099999.0
2006-12-28 21:32:00,0.70511,0.70522,0.70507,0.70522,80900000.0
2006-12-28 21:33:00,0.70524,0.70524,0.70517,0.70517,100699999.0
2006-12-28 21:34:00,0.70509,0.70509,0.70487,0.70505,106899999.0
2006-12-28 21:35:00,0.7051,0.70515,0.70508,0.7051,185699998.0
2006-12-28 21:36:00,0.70501,0.70502,0.70462,0.70502,170000000.0
2006-12-28 21:37:00,0.70499,0.70506,0.70496,0.70498,108100000.0
2006-12-28 21:38:00,0.70496,0.70504,0.70484,0.70484,86600000.0
2006-12-28 21:39:00,0.70492,0.705,0.70489,0.70497,53800000.0
2006-12-28 21:40:00,0.70496,0.70507,0.70483,0.70506,136900000.0
2006-12-28 21:41:00,0.705,0.70505,0.70495,0.70505,129899998.0
2006-12-28 21:42:00,0.70499,0.705,0.70492,0.70492,58100000.0
2006-12-28 21:43:00,0.70492,0.70507,0.70492,0.70494,55800001.0
2006-12-28 21:44:00,0.70505,0.70505,0.70485,0.70485,70400001.0
2006-12-28 21:45:00,0.70498,0.705,0.70489,0.70492,108200000.0
2006-12-28 21:46:00,0.70488,0.70495,0.70487,0.70487,78900000.0
2006-12-28 21:47:00,0.70493,0.70512,0.70493,0.70512,94600000.0
2006-12-28 21:48:00,0.70514,0.70514,0.70507,0.70507,46200000.0
2006-12-28 21:49:00,0.70499,0.70503,0.70486,0.70496,64300001.0
2006-12-28 21:50:00,0.70505,0.7051,0.70495,0.70502,146800000.0
2006-12-28 21:51:00,0.705,0.70505,0.70498,0.70505,95900000.0
2006-12-28 21:52:00,0.705,0.70515,0.70497,0.70505,108700000.0
2006-12-28 21:53:00,0.70497,0.70509,0.70497,0.70499,82600000.0
2006-12-28 21:54:00,0.70497,0.70501,0.7049,0.70499,95400000.0
2006-12-28 21:55:00,0.70503,0.70513,0.70503,0.7051,66200000.0
2006-12-28 21:56:00,0.70499,0.70508,0.70492,0.70504,133199999.0
2006-12-28 21:57:00,0.70509,0.70512,0.70496,0.70504,180900000.0
2006-12-28 21:58:00,0.705,0.70505,0.705,0.70505,50999999.0
2006-12-28 21:59:00,0.70497,0.70509,0.70492,0.70492,80199999.0
2006-12-28 22:00:00,0.70493,0.70502,0.70491,0.70498,81300000.0
2006-12-28 22:01:00,0.70492,0.70495,0.70485,0.7049,68199999.0
2006-12-28 22:02:00,0.70492,0.70492,0.70482,0.70482,61299999.0
2006-12-28 22:03:00,0.70485,0.70485,0.70482,0.70483,68600001.0
2006-12-28 22:04:00,0.70482,0.70489,0.70481,0.70488,46800000.0
2006-12-28 22:05:00,0.70485,0.70498,0.70474,0.70483,156299998.0
2006-12-28 22:06:00,0.70475,0.70505,0.70475,0.7049,129599999.0
2006-12-28 22:07:00,0.7049,0.70495,0.70485,0.70485,95199998.0
2006-12-28 22:08:00,0.70488,0.70488,0.70469,0.70481,73399999.0
2006-12-28 22:09:00,0.70465,0.70465,0.70455,0.70458,51000000.0
2006-12-28 22:10:00,0.70445,0.70445,0.70421,0.7043,80700003.0
2006-12-28 22:11:00,0.70427,0.70455,0.70404,0.70404,119700000.0
2006-12-28 22:12:00,0.70429,0.70439,0.70423,0.70428,125800001.0
2006-12-28 22:13:00,0.70443,0.70443,0.70434,0.70434,83399997.0
2006-12-28 22:14:00,0.70434,0.70434,0.70413,0.70429,112000001.0
2006-12-28 22:15:00,0.70432,0.70435,0.70425,0.7043,108300000.0
2006-12-28 22:16:00,0.70427,0.70436,0.70427,0.70436,63699999.0
2006-12-28 22:17:00,0.7044,0.7044,0.70422,0.70433,68000000.0
2006-12-28 22:18:00,0.70429,0.70429,0.70403,0.70403,65699999.0
2006-12-28 22:19:00,0.70409,0.70422,0.70399,0.70411,78900000.0
2006-12-28 22:20:00,0.70417,0.70422,0.70417,0.7042,73999999.0
2006-12-28 22:21:00,0.70423,0.70423,0.70409,0.70411,114299999.0
2006-12-28 22:22:00,0.70425,0.70432,0.70424,0.70424,58899999.0
2006-12-28 22:23:00,0.70425,0.70443,0.70425,0.70429,83699999.0
2006-12-28 22:24:00,0.70415,0.70425,0.70413,0.70425,187400001.0
2006-12-28 22:25:00,0.70415,0.7043,0.70415,0.7043,104099999.0
2006-12-28 22:26:00,0.70428,0.70432,0.70422,0.70427,73100000.0
2006-12-28 22:27:00,0.70415,0.70436,0.70415,0.70436,109799998.0
2006-12-28 22:28:00,0.70457,0.70457,0.70438,0.70448,42900000.0
2006-12-28 22:29:00,0.70427,0.70432,0.70423,0.70423,28000000.0
2006-12-28 22:30:00,0.70427,0.70437,0.70423,0.70434,169500002.0
2006-12-28 22:31:00,0.70453,0.70463,0.70433,0.70433,141800000.0
2006-12-28 22:32:00,0.70427,0.70434,0.70425,0.70429,153200001.0
2006-12-28 22:33:00,0.70479,0.70479,0.70447,0.70462,92600000.0
2006-12-28 22:34:00,0.70458,0.70468,0.7044,0.70464,88400001.0
2006-12-28 22:35:00,0.70437,0.70437,0.70428,0.70428,108499998.0
2006-12-28 22:36:00,0.70437,0.70496,0.70437,0.70487,107600000.0
2006-12-28 22:37:00,0.70483,0.70483,0.7047,0.70473,87800001.0
2006-12-28 22:38:00,0.70462,0.70475,0.70449,0.70454,100500001.0
2006-12-28 22:39:00,0.7045,0.70455,0.7045,0.70455,52799999.0
2006-12-28 22:40:00,0.70453,0.7047,0.70448,0.70462,53000000.0
2006-12-28 22:41:00,0.70464,0.70476,0.70462,0.70476,69000000.0
2006-12-28 22:42:00,0.7048,0.70481,0.70474,0.70481,108499999.0
2006-12-28 22:43:00,0.70472,0.70488,0.70462,0.70478,134200000.0
2006-12-28 22:44:00,0.70481,0.70481,0.70459,0.70461,121800000.0
2006-12-28 22:45:00,0.70471,0.70488,0.70469,0.70477,91800000.0
2006-12-28 22:46:00,0.705,0.70519,0.7049,0.70493,146100000.0
2006-12-28 22:47:00,0.70488,0.70511,0.7047,0.70511,137600001.0
2006-12-28 22:48:00,0.70496,0.70505,0.70478,0.70505,117200000.0
2006-12-28 22:49:00,0.70493,0.70493,0.70455,0.70462,63400001.0
2006-12-28 22:50:00,0.7047,0.70495,0.70458,0.70489,226700000.0
2006-12-28 22:51:00,0.70474,0.70474,0.70445,0.70445,139000000.0
2006-12-28 22:52:00,0.70454,0.70458,0.70448,0.70458,110000001.0
2006-12-28 22:53:00,0.70463,0.70463,0.70447,0.70457,70899999.0
2006-12-28 22:54:00,0.70458,0.70466,0.70454,0.70454,107500001.0
2006-12-28 22:55:00,0.70452,0.70467,0.70449,0.70449,128499998.0
2006-12-28 22:56:00,0.70457,0.70462,0.70448,0.70452,107299998.0
2006-12-28 22:57:00,0.70451,0.70464,0.70449,0.70459,147900001.0
2006-12-28 22:58:00,0.70458,0.70463,0.7045,0.70452,98000000.0
2006-12-28 22:59:00,0.70435,0.7046,0.70435,0.70439,153299999.0
2006-12-28 23:00:00,0.70445,0.70468,0.70445,0.70454,97599999.0
2006-12-28 23:01:00,0.70491,0.70491,0.70419,0.70435,95800000.0
2006-12-28 23:02:00,0.70443,0.70453,0.70434,0.70453,120800000.0
2006-12-28 23:03:00,0.70454,0.70464,0.70423,0.70446,126000001.0
2006-12-28 23:04:00,0.70438,0.70465,0.70435,0.70449,146800002.0
2006-12-28 23:05:00,0.70435,0.70459,0.70432,0.70446,94900000.0
2006-12-28 23:06:00,0.70443,0.70465,0.70432,0.7046,115900000.0
2006-12-28 23:07:00,0.70412,0.70453,0.70412,0.70451,87500002.0
2006-12-28 23:08:00,0.70465,0.70465,0.70446,0.7045,96800000.0
2006-12-28 23:09:00,0.70455,0.70462,0.70453,0.70455,69199999.0
2006-12-28 23:10:00,0.7045,0.70455,0.7045,0.7045,120899999.0
2006-12-28 23:11:00,0.70457,0.70466,0.70451,0.70451,85399998.0
2006-12-28 23:12:00,0.70449,0.70466,0.70449,0.70466,68400000.0
2006-12-28 23:13:00,0.70467,0.70471,0.7046,0.70471,68100000.0
2006-12-28 23:14:00,0.70476,0.70486,0.70476,0.70479,110299997.0
2006-12-28 23:15:00,0.7048,0.7048,0.70475,0.70475,100500003.0
2006-12-28 23:16:00,0.70478,0.70478,0.70471,0.70478,25400000.0
2006-12-28 23:17:00,0.70476,0.70483,0.70459,0.70464,67700000.0
2006-12-28 23:18:00,0.70475,0.705,0.70466,0.705,57000000.0
2006-12-28 23:19:00,0.70495,0.70508,0.70495,0.70508,125400000.0
2006-12-28 23:20:00,0.7051,0.7051,0.70484,0.70505,120900002.0
2006-12-28 23:21:00,0.70495,0.705,0.70495,0.705,35900000.0
2006-12-28 23:22:00,0.70491,0.70496,0.70488,0.70496,68400000.0
2006-12-28 23:23:00,0.70495,0.70503,0.70494,0.70494,76800002.0
2006-12-28 23:24:00,0.70488,0.70488,0.70462,0.70462,59000000.0
2006-12-28 23:25:00,0.70457,0.70467,0.70452,0.70467,105300000.0
2006-12-28 23:26:00,0.70466,0.70473,0.70461,0.70473,107599999.0
2006-12-28 23:27:00,0.70475,0.70475,0.7047,0.7047,91900000.0
2006-12-28 23:28:00,0.7047,0.70475,0.70465,0.70475,63700001.0
2006-12-28 23:29:00,0.70475,0.70475,0.70465,0.7047,61099999.0
2006-12-28 23:30:00,0.70465,0.70475,0.70465,0.70475,85100000.0
2006-12-28 23:31:00,0.70472,0.70492,0.70472,0.70488,101599998.0
2006-12-28 23:32:00,0.70497,0.70501,0.70491,0.70501,78399999.0
2006-12-28 23:33:00,0.70495,0.70508,0.70495,0.705,72299999.0
2006-12-28 23:34:00,0.70492,0.70492,0.70473,0.70473,78800000.0
2006-12-28 23:35:00,0.70475,0.7048,0.70465,0.7048,90899999.0
2006-12-28 23:36:00,0.7052,0.7052,0.70506,0.7052,50399999.0
2006-12-28 23:37:00,0.70473,0.70473,0.70466,0.70467,108199998.0
2006-12-28 23:38:00,0.70465,0.7047,0.70455,0.70465,79000000.0
2006-12-28 23:39:00,0.70461,0.7049,0.70461,0.70485,140399999.0
2006-12-28 23:40:00,0.70495,0.70495,0.7049,0.7049,26399999.0
2006-12-28 23:41:00,0.70492,0.70492,0.70479,0.70488,26799999.0
2006-12-28 23:42:00,0.70475,0.7048,0.70475,0.7048,24500000.0
2006-12-28 23:43:00,0.70488,0.70501,0.70488,0.70501,58799999.0
2006-12-28 23:44:00,0.70502,0.70502,0.70492,0.70492,31800000.0
2006-12-28 23:45:00,0.70503,0.70503,0.70494,0.70499,63300000.0
2006-12-28 23:46:00,0.70497,0.70506,0.70495,0.70497,87300000.0
2006-12-28 23:47:00,0.70495,0.70495,0.70487,0.70487,15200000.0
2006-12-28 23:48:00,0.70485,0.7049,0.70485,0.70485,58200000.0
2006-12-28 23:49:00,0.70499,0.70505,0.70494,0.705,55100000.0
2006-12-28 23:50:00,0.70508,0.7051,0.70501,0.70508,57500000.0
2006-12-28 23:51:00,0.70501,0.70512,0.70497,0.70512,62900000.0
2006-12-28 23:52:00,0.70507,0.7052,0.70504,0.70517,105399998.0
2006-12-28 23:53:00,0.70518,0.70525,0.70515,0.7052,74099999.0
2006-12-28 23:54:00,0.70545,0.7055,0.7053,0.70546,52600000.0
2006-12-28 23:55:00,0.70522,0.70522,0.70508,0.70508,89199998.0
2006-12-28 23:56:00,0.70518,0.70525,0.70511,0.7052,86499999.0
2006-12-28 23:57:00,0.70517,0.70518,0.70512,0.70512,69300000.0
2006-12-28 23:58:00,0.70518,0.70536,0.70518,0.70535,64400000.0
2006-12-28 23:59:00,0.70527,0.70539,0.70527,0.70532,103000000.0
2006-12-29 00:00:00,0.70544,0.70554,0.70535,0.70543,124199998.0
2006-12-29 00:01:00,0.70546,0.70555,0.70546,0.70553,64600000.0
2006-12-29 00:02:00,0.70548,0.70563,0.70544,0.7055,122300000.0
2006-12-29 00:03:00,0.70544,0.70552,0.70533,0.70552,64600001.0
2006-12-29 00:04:00,0.7056,0.7056,0.70543,0.70543,62399998.0
2006-12-29 00:05:00,0.70549,0.70572,0.70536,0.70548,80300001.0
2006-12-29 00:06:00,0.70551,0.70563,0.70551,0.70563,66100000.0
2006-12-29 00:07:00,0.70553,0.70553,0.70534,0.70534,84500002.0
2006-12-29 00:08:00,0.70525,0.70535,0.70525,0.70535,37500000.0
2006-12-29 00:09:00,0.7053,0.70542,0.7053,0.70542,36699999.0
2006-12-29 00:10:00,0.70532,0.7055,0.70532,0.70547,73100000.0
2006-12-29 00:11:00,0.7054,0.70545,0.70532,0.70542,104100002.0
2006-12-29 00:12:00,0.70542,0.70542,0.70534,0.70535,42000001.0
2006-12-29 00:13:00,0.70536,0.70548,0.70533,0.70548,70200001.0
2006-12-29 00:14:00,0.70531,0.7055,0.70531,0.70549,50900000.0
2006-12-29 00:15:00,0.70522,0.70525,0.70522,0.70525,45300000.0
2006-12-29 00:16:00,0.70549,0.70563,0.70531,0.70553,85399999.0
2006-12-29 00:17:00,0.7053,0.7054,0.70525,0.70535,122500000.0
2006-12-29 00:18:00,0.70534,0.70534,0.70517,0.7053,41300000.0
2006-12-29 00:19:00,0.70535,0.7054,0.7053,0.7054,46600000.0
2006-12-29 00:20:00,0.70535,0.7054,0.70513,0.70515,170100002.0
2006-12-29 00:21:00,0.70526,0.70538,0.70522,0.70522,69000000.0
2006-12-29 00:22:00,0.7051,0.70518,0.70505,0.70515,71300001.0
2006-12-29 00:23:00,0.70519,0.70529,0.70517,0.70517,66100000.0
2006-12-29 00:24:00,0.70548,0.70548,0.70532,0.70532,70800000.0
2006-12-29 00:25:00,0.70546,0.7055,0.70518,0.70549,124999997.0
2006-12-29 00:26:00,0.70528,0.70528,0.70523,0.70523,40000001.0
2006-12-29 00:27:00,0.70522,0.70535,0.70522,0.70533,46299999.0
2006-12-29 00:28:00,0.70522,0.70542,0.70522,0.70536,132600001.0
2006-12-29 00:29:00,0.70528,0.70528,0.70522,0.70522,40900000.0
2006-12-29 00:30:00,0.70537,0.70543,0.70515,0.70515,96900000.0
2006-12-29 00:31:00,0.7053,0.70535,0.70528,0.7053,107400001.0
2006-12-29 00:32:00,0.70531,0.70531,0.7052,0.70526,115800002.0
2006-12-29 00:33:00,0.70539,0.70546,0.70524,0.70524,71600001.0
2006-12-29 00:34:00,0.70559,0.70564,0.70535,0.70547,68800000.0
2006-12-29 00:35:00,0.70544,0.70552,0.70534,0.70538,62399999.0
2006-12-29 00:36:00,0.70523,0.70523,0.70487,0.70487,112500001.0
2006-12-29 00:37:00,0.70495,0.70495,0.70475,0.70482,68000000.0
2006-12-29 00:38:00,0.7048,0.7048,0.70463,0.7048,49800000.0
2006-12-29 00:39:00,0.70493,0.70493,0.70478,0.70486,90599999.0
2006-12-29 00:40:00,0.70481,0.70483,0.70457,0.70457,59099999.0
2006-12-29 00:41:00,0.7046,0.70487,0.70452,0.70487,67099999.0
2006-12-29 00:42:00,0.70491,0.70498,0.70484,0.70484,60500000.0
2006-12-29 00:43:00,0.70499,0.70504,0.70484,0.7049,127799999.0
2006-12-29 00:44:00,0.7049,0.70503,0.70488,0.70495,63799998.0
2006-12-29 00:45:00,0.70494,0.70503,0.70493,0.705,86800002.0
2006-12-29 00:46:00,0.70497,0.70502,0.70494,0.70502,92100001.0
2006-12-29 00:47:00,0.70501,0.70501,0.70489,0.70489,14400000.0
2006-12-29 00:48:00,0.70481,0.70487,0.70474,0.70487,155199998.0
2006-12-29 00:49:00,0.7048,0.7049,0.70469,0.7049,52500000.0
2006-12-29 00:50:00,0.70508,0.70508,0.70485,0.70506,156499999.0
2006-12-29 00:51:00,0.70505,0.70505,0.70505,0.70505,26299999.0
2006-12-29 00:52:00,0.70505,0.70513,0.705,0.70508,41700000.0
2006-12-29 00:53:00,0.70505,0.7052,0.70498,0.70517,108700000.0
2006-12-29 00:54:00,0.70505,0.7051,0.70498,0.70507,139500003.0
2006-12-29 00:55:00,0.70505,0.70505,0.70502,0.70505,106500001.0
2006-12-29 00:56:00,0.70506,0.70508,0.70501,0.70508,74800000.0
2006-12-29 00:57:00,0.70501,0.70507,0.70501,0.70502,48099999.0
2006-12-29 00:58:00,0.70501,0.70508,0.70495,0.70508,99999999.0
2006-12-29 00:59:00,0.70502,0.70507,0.70498,0.70502,82400000.0
2006-12-29 01:00:00,0.70508,0.7053,0.70501,0.7051,94299999.0
2006-12-29 01:01:00,0.70505,0.70513,0.70504,0.7051,83800001.0
2006-12-29 01:02:00,0.70509,0.70509,0.70492,0.70492,93200002.0
2006-12-29 01:03:00,0.70495,0.70507,0.70495,0.70507,83200001.0
2006-12-29 01:04:00,0.7051,0.70515,0.70506,0.70515,66900000.0
2006-12-29 01:05:00,0.70502,0.70511,0.70496,0.70496,88000000.0
2006-12-29 01:06:00,0.70509,0.70513,0.70496,0.70509,136299997.0
2006-12-29 01:07:00,0.70507,0.70513,0.70503,0.70513,105699998.0
2006-12-29 01:08:00,0.70508,0.7051,0.70508,0.7051,26400000.0
2006-12-29 01:09:00,0.70481,0.70488,0.70472,0.70486,75800000.0
2006-12-29 01:10:00,0.70473,0.70501,0.7047,0.70501,72399999.0
2006-12-29 01:11:00,0.705,0.70518,0.70495,0.70495,79399999.0
2006-12-29 01:12:00,0.70497,0.70502,0.70484,0.70493,87000001.0
2006-12-29 01:13:00,0.70496,0.70497,0.70489,0.70489,89400001.0
2006-12-29 01:14:00,0.70475,0.70485,0.70475,0.70477,53300000.0
2006-12-29 01:15:00,0.70509,0.70542,0.70509,0.70542,54100001.0
2006-12-29 01:16:00,0.70534,0.70541,0.70534,0.70541,79699999.0
2006-12-29 01:17:00,0.70543,0.70543,0.70542,0.70542,34199999.0
2006-12-29 01:18:00,0.70539,0.70544,0.70527,0.70543,145200000.0
2006-12-29 01:19:00,0.7053,0.70537,0.70524,0.70527,66300001.0
2006-12-29 01:20:00,0.70523,0.70533,0.70523,0.70527,53400000.0
2006-12-29 01:21:00,0.70505,0.70522,0.70505,0.70522,26000000.0
2006-12-29 01:22:00,0.70508,0.7051,0.70504,0.7051,57000000.0
2006-12-29 01:23:00,0.70507,0.70515,0.70498,0.70515,93100002.0
2006-12-29 01:24:00,0.70518,0.7052,0.7051,0.7052,82700001.0
2006-12-29 01:25:00,0.70512,0.70512,0.70503,0.70508,69499999.0
2006-12-29 01:26:00,0.70508,0.70512,0.705,0.70507,83399999.0
2006-12-29 01:27:00,0.70502,0.70523,0.70494,0.70523,126899997.0
2006-12-29 01:28:00,0.70547,0.70547,0.70523,0.70537,94900000.0
2006-12-29 01:29:00,0.7052,0.7052,0.70517,0.70517,25700000.0
2006-12-29 01:30:00,0.7052,0.7052,0.70497,0.70497,50200001.0
2006-12-29 01:31:00,0.70503,0.70515,0.70503,0.70515,73400000.0
2006-12-29 01:32:00,0.70509,0.70518,0.70508,0.70514,127100001.0
2006-12-29 01:33:00,0.70513,0.7052,0.70507,0.70508,39200000.0
2006-12-29 01:34:00,0.7051,0.7051,0.70486,0.70504,62900000.0
2006-12-29 01:35:00,0.70509,0.70512,0.70502,0.70508,105900000.0
2006-12-29 01:36:00,0.70512,0.70512,0.70496,0.70502,97199999.0
2006-12-29 01:37:00,0.7051,0.70515,0.70508,0.7051,88600001.0
2006-12-29 01:38:00,0.70508,0.70508,0.70494,0.70494,7900000.0
2006-12-29 01:39:00,0.70485,0.7051,0.70485,0.70502,52000000.0
2006-12-29 01:40:00,0.70512,0.70529,0.70481,0.70481,107399999.0
2006-12-29 01:41:00,0.705,0.7052,0.705,0.70502,55799999.0
2006-12-29 01:42:00,0.70505,0.70515,0.70505,0.7051,37900000.0
2006-12-29 01:43:00,0.70515,0.70515,0.7051,0.7051,60400001.0
2006-12-29 01:44:00,0.70519,0.70528,0.70515,0.70528,44699999.0
2006-12-29 01:45:00,0.70526,0.70526,0.70515,0.70525,71099999.0
2006-12-29 01:46:00,0.70517,0.7053,0.7051,0.70518,90900000.0
2006-12-29 01:47:00,0.70518,0.70518,0.70498,0.70498,106800002.0
2006-12-29 01:48:00,0.705,0.70509,0.70491,0.70498,150600001.0
2006-12-29 01:49:00,0.70505,0.70511,0.70501,0.70508,65400000.0
2006-12-29 01:50:00,0.70515,0.70518,0.70495,0.70508,103400002.0
2006-12-29 01:51:00,0.7051,0.70512,0.70505,0.70508,35200000.0
2006-12-29 01:52:00,0.70491,0.70491,0.70481,0.70487,79300000.0
2006-12-29 01:53:00,0.70485,0.70485,0.7047,0.7048,83600000.0
2006-12-29 01:54:00,0.70481,0.70505,0.70481,0.70505,70200000.0
2006-12-29 01:55:00,0.70501,0.70501,0.7048,0.70489,121899998.0
2006-12-29 01:56:00,0.70493,0.70493,0.7048,0.70485,56200000.0
2006-12-29 01:57:00,0.70477,0.70495,0.70476,0.70485,106999999.0
2006-12-29 01:58:00,0.70478,0.70494,0.70478,0.70494,60400000.0
2006-12-29 01:59:00,0.70488,0.7049,0.7048,0.70482,58400000.0
2006-12-29 02:00:00,0.70484,0.70488,0.70482,0.70485,42200000.0
2006-12-29 02:01:00,0.7049,0.7049,0.70483,0.70486,71500001.0
2006-12-29 02:02:00,0.70475,0.70475,0.70463,0.70472,154500000.0
2006-12-29 02:03:00,0.70462,0.70473,0.70459,0.70463,94600001.0
2006-12-29 02:04:00,0.70458,0.70458,0.7044,0.70446,67299999.0
2006-12-29 02:05:00,0.70438,0.7046,0.70438,0.7046,59600000.0
2006-12-29 02:06:00,0.70439,0.70461,0.70439,0.70461,85800001.0
2006-12-29 02:07:00,0.70458,0.70458,0.70454,0.70458,48699998.0
2006-12-29 02:08:00,0.70443,0.7045,0.70433,0.70435,133199998.0
2006-12-29 02:09:00,0.70433,0.70433,0.70418,0.70422,63700000.0
2006-12-29 02:10:00,0.70433,0.70434,0.70411,0.70425,90000001.0
2006-12-29 02:11:00,0.70435,0.70435,0.70425,0.7043,82000001.0
2006-12-29 02:12:00,0.70424,0.70441,0.70424,0.70433,111900000.0
2006-12-29 02:13:00,0.70427,0.70438,0.70424,0.70431,89400000.0
2006-12-29 02:14:00,0.70436,0.70436,0.70425,0.70429,96600000.0
2006-12-29 02:15:00,0.70423,0.70433,0.7042,0.7042,59799999.0
2006-12-29 02:16:00,0.70413,0.70429,0.70413,0.70427,94899997.0
2006-12-29 02:17:00,0.70426,0.70429,0.70426,0.70429,16800000.0
2006-12-29 02:18:00,0.7041,0.70433,0.7041,0.70429,94900002.0
2006-12-29 02:19:00,0.70428,0.70434,0.70421,0.70423,31800000.0
2006-12-29 02:20:00,0.70429,0.70429,0.70408,0.70425,108500001.0
2006-12-29 02:21:00,0.7043,0.70435,0.7043,0.70435,92700003.0
2006-12-29 02:22:00,0.70435,0.70435,0.70425,0.70433,90499998.0
2006-12-29 02:23:00,0.70418,0.70437,0.70418,0.70426,135899999.0
2006-12-29 02:24:00,0.7043,0.70435,0.70425,0.7043,102999999.0
2006-12-29 02:25:00,0.70435,0.7044,0.7042,0.7043,56600000.0
2006-12-29 02:26:00,0.70429,0.70429,0.70411,0.70411,40500000.0
2006-12-29 02:27:00,0.70408,0.70408,0.70387,0.70387,21400000.0
2006-12-29 02:28:00,0.70394,0.70401,0.70393,0.70393,69200000.0
2006-12-29 02:29:00,0.70397,0.70402,0.70386,0.7039,81300000.0
2006-12-29 02:30:00,0.704,0.704,0.70385,0.70385,63900000.0
2006-12-29 02:31:00,0.70388,0.70402,0.70388,0.70402,86100000.0
2006-12-29 02:32:00,0.70393,0.70405,0.70393,0.70403,78099998.0
2006-12-29 02:33:00,0.70406,0.70422,0.70406,0.70422,100499997.0
2006-12-29 02:34:00,0.70413,0.70425,0.70403,0.70413,107599998.0
2006-12-29 02:35:00,0.70408,0.70423,0.704,0.704,73400000.0
2006-12-29 02:36:00,0.70401,0.70421,0.70401,0.70412,91999999.0
2006-12-29 02:37:00,0.70425,0.70425,0.7042,0.7042,60400001.0
2006-12-29 02:38:00,0.70415,0.70415,0.70393,0.70398,86900001.0
2006-12-29 02:39:00,0.70408,0.70434,0.70408,0.70431,21400000.0
2006-12-29 02:40:00,0.70436,0.70448,0.70433,0.70436,149699999.0
2006-12-29 02:41:00,0.70438,0.70438,0.70431,0.70438,43600000.0
2006-12-29 02:42:00,0.70438,0.70451,0.70438,0.70451,94799999.0
2006-12-29 02:43:00,0.7045,0.70455,0.7045,0.70455,33000000.0
2006-12-29 02:44:00,0.70446,0.70477,0.70446,0.70477,117200000.0
2006-12-29 02:45:00,0.70471,0.70471,0.70453,0.70464,68900000.0
2006-12-29 02:46:00,0.70457,0.7047,0.70457,0.7046,70899999.0
2006-12-29 02:47:00,0.70462,0.70471,0.70462,0.70468,34900000.0
2006-12-29 02:48:00,0.70465,0.70465,0.7046,0.7046,59300002.0
2006-12-29 02:49:00,0.7046,0.70465,0.70455,0.7046,71599998.0
2006-12-29 02:50:00,0.70462,0.70462,0.70445,0.70447,96900000.0
2006-12-29 02:51:00,0.7045,0.70457,0.70442,0.70445,155999997.0
2006-12-29 02:52:00,0.70445,0.70455,0.70445,0.70447,91600000.0
2006-12-29 02:53:00,0.7045,0.7046,0.7045,0.7046,23900001.0
2006-12-29 02:54:00,0.70463,0.70463,0.7046,0.7046,24300000.0
2006-12-29 02:55:00,0.70455,0.70455,0.7045,0.7045,50200000.0
2006-12-29 02:56:00,0.70452,0.70452,0.7044,0.7044,80000001.0
2006-12-29 02:57:00,0.70459,0.70462,0.70453,0.70455,58100000.0
2006-12-29 02:58:00,0.7045,0.7046,0.70445,0.7045,87099999.0
2006-12-29 02:59:00,0.70456,0.70467,0.70455,0.70455,72300000.0
2006-12-29 03:00:00,0.70444,0.70458,0.70431,0.70452,106200000.0
2006-12-29 03:01:00,0.70446,0.70455,0.70437,0.70455,89499999.0
2006-12-29 03:02:00,0.70436,0.70468,0.70426,0.70462,125900002.0
2006-12-29 03:03:00,0.70462,0.70462,0.70442,0.70442,141299998.0
2006-12-29 03:04:00,0.70455,0.70461,0.70455,0.70455,114500000.0
2006-12-29 03:05:00,0.70452,0.70473,0.70452,0.70473,149599999.0
2006-12-29 03:06:00,0.7046,0.70465,0.7046,0.70465,82099998.0
2006-12-29 03:07:00,0.70465,0.70465,0.70455,0.7046,57899999.0
2006-12-29 03:08:00,0.70455,0.70466,0.70455,0.70459,143200000.0
2006-12-29 03:09:00,0.70469,0.70471,0.70469,0.70471,11300000.0
2006-12-29 03:10:00,0.70475,0.70482,0.70463,0.70463,128400000.0
2006-12-29 03:11:00,0.7046,0.70465,0.70457,0.7046,68200001.0
2006-12-29 03:12:00,0.70465,0.70468,0.70447,0.70461,72900000.0
2006-12-29 03:13:00,0.70458,0.70458,0.70455,0.70455,32000001.0
2006-12-29 03:14:00,0.7046,0.7048,0.7046,0.7048,48500000.0
2006-12-29 03:15:00,0.70475,0.70475,0.70454,0.70458,72500000.0
2006-12-29 03:16:00,0.70466,0.70474,0.70462,0.7047,77500001.0
2006-12-29 03:17:00,0.70465,0.7047,0.70457,0.70457,32500000.0
2006-12-29 03:18:00,0.70462,0.70472,0.70462,0.70463,117599999.0
2006-12-29 03:19:00,0.70445,0.70468,0.70445,0.70455,114200000.0
2006-12-29 03:20:00,0.70457,0.70457,0.70437,0.70443,130399999.0
2006-12-29 03:21:00,0.70446,0.70454,0.70446,0.70454,29400000.0
2006-12-29 03:22:00,0.70452,0.70474,0.70452,0.70474,62400001.0
2006-12-29 03:23:00,0.7048,0.70485,0.7048,0.7048,55100000.0
2006-12-29 03:24:00,0.7045,0.70475,0.70445,0.7046,154999998.0
2006-12-29 03:25:00,0.70484,0.70484,0.70473,0.70481,39000000.0
2006-12-29 03:26:00,0.7048,0.70485,0.7047,0.7047,116699999.0
2006-12-29 03:27:00,0.70477,0.70484,0.70474,0.70484,60900000.0
2006-12-29 03:28:00,0.70477,0.70485,0.70474,0.70474,89500001.0
2006-12-29 03:29:00,0.7048,0.70484,0.7048,0.70484,52700000.0
2006-12-29 03:30:00,0.70485,0.70493,0.7048,0.70484,115400000.0
2006-12-29 03:31:00,0.7049,0.705,0.70485,0.705,105099999.0
2006-12-29 03:32:00,0.70499,0.70529,0.70495,0.70529,77500001.0
2006-12-29 03:33:00,0.70538,0.70541,0.70534,0.70534,46200000.0
2006-12-29 03:34:00,0.70523,0.70523,0.70508,0.70515,46700000.0
2006-12-29 03:35:00,0.70527,0.70527,0.70512,0.70515,52100000.0
2006-12-29 03:36:00,0.70501,0.7051,0.70501,0.70509,91399999.0
2006-12-29 03:37:00,0.70512,0.70512,0.70495,0.70497,61400000.0
2006-12-29 03:38:00,0.70505,0.70524,0.70505,0.70522,68600000.0
2006-12-29 03:39:00,0.7052,0.7052,0.70506,0.70506,86100000.0
2006-12-29 03:40:00,0.70496,0.70507,0.70496,0.70499,65300000.0
2006-12-29 03:41:00,0.70486,0.70502,0.70486,0.70502,109200001.0
2006-12-29 03:42:00,0.70495,0.70517,0.70495,0.70517,85400000.0
2006-12-29 03:43:00,0.70502,0.70509,0.70502,0.70508,73199999.0
2006-12-29 03:44:00,0.70519,0.70527,0.70519,0.7052,44300000.0
2006-12-29 03:45:00,0.70524,0.70526,0.70512,0.70515,86500000.0
2006-12-29 03:46:00,0.70522,0.70529,0.70505,0.70523,118400003.0
2006-12-29 03:47:00,0.70505,0.7051,0.70505,0.7051,17700000.0
2006-12-29 03:48:00,0.70505,0.70522,0.70501,0.70522,124699999.0
2006-12-29 03:49:00,0.7052,0.70534,0.70512,0.70534,98199999.0
2006-12-29 03:50:00,0.70534,0.70537,0.70531,0.70537,76000000.0
2006-12-29 03:51:00,0.70533,0.70533,0.7052,0.7052,66199999.0
2006-12-29 03:52:00,0.70542,0.70542,0.70533,0.70537,43700000.0
2006-12-29 03:53:00,0.7053,0.70536,0.7053,0.70536,78800000.0
2006-12-29 03:54:00,0.70527,0.7055,0.70524,0.7055,96600001.0
2006-12-29 03:55:00,0.7054,0.70542,0.70534,0.70537,142500001.0
2006-12-29 03:56:00,0.70525,0.7053,0.70525,0.70525,53100000.0
2006-12-29 03:57:00,0.70533,0.70535,0.70519,0.70527,128500000.0
2006-12-29 03:58:00,0.70531,0.70545,0.70531,0.70545,144499998.0
2006-12-29 03:59:00,0.70546,0.70547,0.70537,0.70537,81499998.0
2006-12-29 04:00:00,0.70534,0.70552,0.70534,0.70552,45800000.0
2006-12-29 04:01:00,0.70553,0.70555,0.70532,0.70547,96499999.0
2006-12-29 04:02:00,0.70541,0.70541,0.70541,0.70541,35000000.0
2006-12-29 04:03:00,0.70538,0.70548,0.70537,0.70538,100000001.0
2006-12-29 04:04:00,0.7054,0.70545,0.7054,0.7054,70600000.0
2006-12-29 04:05:00,0.70539,0.70559,0.70539,0.70559,87100002.0
2006-12-29 04:06:00,0.70563,0.70566,0.70541,0.70566,111400000.0
2006-12-29 04:07:00,0.7056,0.7056,0.70528,0.7055,151399997.0
2006-12-29 04:08:00,0.70562,0.70562,0.7054,0.7054,78200002.0
2006-12-29 04:09:00,0.70539,0.70541,0.70539,0.70541,16800000.0
2006-12-29 04:10:00,0.70527,0.70545,0.70527,0.70532,90700001.0
2006-12-29 04:11:00,0.70535,0.70535,0.7053,0.70535,38900000.0
2006-12-29 04:12:00,0.7054,0.7054,0.70524,0.70533,61000001.0
2006-12-29 04:13:00,0.70534,0.70537,0.70528,0.70535,61399999.0
2006-12-29 04:14:00,0.70538,0.70538,0.70518,0.70518,94100000.0
2006-12-29 04:15:00,0.7053,0.70542,0.7053,0.70542,94000000.0
2006-12-29 04:16:00,0.70537,0.70542,0.70535,0.7054,51900000.0
2006-12-29 04:17:00,0.70545,0.70545,0.70535,0.7054,157199999.0
2006-12-29 04:18:00,0.70545,0.70545,0.70537,0.70541,76299999.0
2006-12-29 04:19:00,0.70532,0.70533,0.70532,0.70533,32700001.0
2006-12-29 04:20:00,0.70535,0.7054,0.70535,0.7054,51800000.0
2006-12-29 04:21:00,0.70542,0.70542,0.70529,0.70532,135100000.0
2006-12-29 04:22:00,0.70535,0.7055,0.70531,0.70531,100700002.0
2006-12-29 04:23:00,0.70536,0.70536,0.70526,0.70533,77200000.0
2006-12-29 04:24:00,0.70536,0.70544,0.70535,0.70535,117099999.0
2006-12-29 04:25:00,0.7055,0.7055,0.70545,0.70545,28700000.0
2006-12-29 04:26:00,0.7054,0.70545,0.70535,0.70535,73399999.0
2006-12-29 04:27:00,0.70546,0.70546,0.70535,0.70535,52800001.0
2006-12-29 04:28:00,0.70543,0.70545,0.7053,0.70545,94899999.0
2006-12-29 04:29:00,0.70542,0.70543,0.7053,0.7053,82200000.0
2006-12-29 04:30:00,0.70535,0.70543,0.70532,0.7054,102000000.0
2006-12-29 04:31:00,0.70535,0.70542,0.70531,0.70531,109099999.0
2006-12-29 04:32:00,0.70524,0.70537,0.70524,0.70534,57400000.0
2006-12-29 04:33:00,0.70526,0.70529,0.70521,0.70522,77600000.0
2006-12-29 04:34:00,0.70532,0.70533,0.70532,0.70533,19900000.0
2006-12-29 04:35:00,0.70543,0.70543,0.70524,0.70537,79299999.0
2006-12-29 04:36:00,0.70533,0.70544,0.70531,0.70536,83800000.0
2006-12-29 04:37:00,0.70534,0.70534,0.70531,0.70531,35200000.0
2006-12-29 04:38:00,0.70543,0.70543,0.70528,0.70543,76399999.0
2006-12-29 04:39:00,0.70544,0.70549,0.70537,0.70542,102899999.0
2006-12-29 04:40:00,0.70543,0.70546,0.7054,0.7054,76099999.0
2006-12-29 04:41:00,0.70545,0.70545,0.70535,0.7054,46200000.0
2006-12-29 04:42:00,0.70545,0.70545,0.70535,0.70543,121000000.0
2006-12-29 04:43:00,0.7054,0.7055,0.70537,0.7055,38300001.0
2006-12-29 04:44:00,0.70545,0.70555,0.70514,0.70528,99099999.0
2006-12-29 04:45:00,0.70538,0.70547,0.70538,0.70545,102500002.0
2006-12-29 04:46:00,0.70546,0.70546,0.70534,0.70542,156299999.0
2006-12-29 04:47:00,0.7055,0.70554,0.70546,0.70546,104100000.0
2006-12-29 04:48:00,0.70544,0.70553,0.70542,0.70553,103799999.0
2006-12-29 04:49:00,0.70557,0.70564,0.70551,0.70558,75400000.0
2006-12-29 04:50:00,0.70567,0.70567,0.7056,0.70565,99200002.0
2006-12-29 04:51:00,0.70567,0.70567,0.70547,0.70547,60500000.0
2006-12-29 04:52:00,0.70553,0.70563,0.70553,0.70563,29000001.0
2006-12-29 04:53:00,0.70555,0.70565,0.70555,0.70565,20600000.0
2006-12-29 04:54:00,0.70571,0.70572,0.7055,0.70557,99100001.0
2006-12-29 04:55:00,0.70565,0.70565,0.70555,0.7056,68500000.0
2006-12-29 04:56:00,0.70555,0.70568,0.70555,0.70563,83499999.0
2006-12-29 04:57:00,0.70562,0.70565,0.70541,0.7056,70299999.0
2006-12-29 04:58:00,0.70528,0.70553,0.70528,0.70544,124199999.0
2006-12-29 04:59:00,0.70563,0.70574,0.70553,0.70565,127700000.0
2006-12-29 05:00:00,0.70565,0.70565,0.70555,0.7056,49100000.0
2006-12-29 05:01:00,0.70555,0.70565,0.70545,0.70563,75799999.0
2006-12-29 05:02:00,0.7057,0.70573,0.70562,0.70563,115099999.0
2006-12-29 05:03:00,0.70565,0.70565,0.70552,0.70557,76400000.0
2006-12-29 05:04:00,0.7057,0.70585,0.70559,0.70571,139699998.0
2006-12-29 05:05:00,0.70567,0.7057,0.70557,0.70557,127599997.0
2006-12-29 05:06:00,0.7056,0.7056,0.70543,0.70549,51000000.0
2006-12-29 05:07:00,0.7055,0.70558,0.70545,0.70558,71000000.0
2006-12-29 05:08:00,0.70555,0.7057,0.70555,0.7056,88800001.0
2006-12-29 05:09:00,0.70558,0.70571,0.70555,0.70571,50200000.0
2006-12-29 05:10:00,0.70562,0.7057,0.70562,0.70567,66300000.0
2006-12-29 05:11:00,0.70568,0.70574,0.70561,0.70568,72800001.0
2006-12-29 05:12:00,0.7056,0.7057,0.7056,0.7056,27800000.0
2006-12-29 05:13:00,0.70561,0.70569,0.70553,0.70568,131899999.0
2006-12-29 05:14:00,0.70572,0.70582,0.70571,0.70577,67100000.0
2006-12-29 05:15:00,0.70572,0.70584,0.70569,0.70569,65300000.0
2006-12-29 05:16:00,0.70565,0.70575,0.70565,0.7057,61100000.0
2006-12-29 05:17:00,0.70572,0.70572,0.70557,0.70567,82399999.0
2006-12-29 05:18:00,0.70568,0.7058,0.70563,0.70573,49200000.0
2006-12-29 05:19:00,0.70578,0.70578,0.7057,0.70574,63700001.0
2006-12-29 05:20:00,0.70562,0.70574,0.70562,0.70569,47700000.0
2006-12-29 05:21:00,0.70584,0.70584,0.70566,0.70581,33400000.0
2006-12-29 05:22:00,0.70578,0.70588,0.70577,0.70588,17500000.0
2006-12-29 05:23:00,0.70579,0.70579,0.70569,0.70569,29000000.0
2006-12-29 05:24:00,0.70577,0.70577,0.70564,0.70576,106100000.0
2006-12-29 05:25:00,0.70574,0.70592,0.70574,0.70592,137200000.0
2006-12-29 05:26:00,0.70589,0.70589,0.7058,0.70585,79600002.0
2006-12-29 05:27:00,0.70585,0.70588,0.70569,0.70588,75699998.0
2006-12-29 05:28:00,0.70592,0.70592,0.70573,0.70578,68499999.0
2006-12-29 05:29:00,0.7057,0.70585,0.70565,0.70585,104700000.0
2006-12-29 05:30:00,0.70578,0.70579,0.70574,0.70578,68900002.0
2006-12-29 05:31:00,0.70581,0.70581,0.70573,0.70577,57100000.0
2006-12-29 05:32:00,0.7057,0.7058,0.70565,0.7057,40400000.0
2006-12-29 05:33:00,0.7057,0.7057,0.7056,0.7056,41900000.0
2006-12-29 05:34:00,0.70565,0.70572,0.70563,0.70572,60700000.0
2006-12-29 05:35:00,0.70575,0.70575,0.70567,0.70567,87899999.0
2006-12-29 05:36:00,0.70577,0.70577,0.70545,0.7057,85400000.0
2006-12-29 05:37:00,0.70575,0.70575,0.7057,0.7057,43100000.0
2006-12-29 05:38:00,0.7057,0.70575,0.70565,0.70575,72600000.0
2006-12-29 05:39:00,0.70565,0.70566,0.70547,0.70562,108300001.0
2006-12-29 05:40:00,0.7057,0.7057,0.70549,0.70562,100999997.0
2006-12-29 05:41:00,0.70566,0.7057,0.70566,0.70569,66100000.0
2006-12-29 05:42:00,0.70571,0.70578,0.70564,0.7057,82300000.0
2006-12-29 05:43:00,0.70565,0.70575,0.70565,0.7057,85600001.0
2006-12-29 05:44:00,0.70571,0.70572,0.70566,0.70566,104600000.0
2006-12-29 05:45:00,0.70564,0.70568,0.70553,0.70568,50300000.0
2006-12-29 05:46:00,0.7057,0.70575,0.7057,0.7057,73300000.0
2006-12-29 05:47:00,0.70572,0.70572,0.70555,0.70555,66100000.0
2006-12-29 05:48:00,0.7057,0.70575,0.70565,0.70572,50399999.0
2006-12-29 05:49:00,0.70575,0.70575,0.70561,0.70571,59000000.0
2006-12-29 05:50:00,0.70564,0.70574,0.70563,0.70563,111099999.0
2006-12-29 05:51:00,0.70572,0.70572,0.70556,0.70556,63599999.0
2006-12-29 05:52:00,0.70568,0.70575,0.70564,0.7057,52500000.0
2006-12-29 05:53:00,0.7057,0.70577,0.70567,0.70567,34400000.0
2006-12-29 05:54:00,0.70558,0.7058,0.70558,0.70565,84000000.0
2006-12-29 05:55:00,0.70566,0.70572,0.70558,0.7057,97699999.0
2006-12-29 05:56:00,0.7055,0.70578,0.70541,0.7056,119300001.0
2006-12-29 05:57:00,0.70565,0.7058,0.70565,0.70565,92400001.0
2006-12-29 05:58:00,0.70567,0.70584,0.70564,0.70566,101300000.0
2006-12-29 05:59:00,0.70559,0.70574,0.70547,0.70567,144200000.0
2006-12-29 06:00:00,0.70565,0.7057,0.70565,0.7057,22800000.0
2006-12-29 06:01:00,0.70572,0.70572,0.70555,0.7056,58600000.0
2006-12-29 06:02:00,0.70563,0.70567,0.70552,0.70554,79199999.0
2006-12-29 06:03:00,0.70553,0.70558,0.70553,0.70558,33500000.0
2006-12-29 06:04:00,0.70564,0.70569,0.70557,0.70564,51000000.0
2006-12-29 06:05:00,0.70573,0.70573,0.70562,0.70566,140300000.0
2006-12-29 06:06:00,0.70562,0.70568,0.70559,0.70568,60300000.0
2006-12-29 06:07:00,0.70571,0.70571,0.70557,0.70557,53800000.0
2006-12-29 06:08:00,0.7056,0.70573,0.7056,0.70573,94099999.0
2006-12-29 06:09:00,0.70575,0.70575,0.7056,0.7057,111300001.0
2006-12-29 06:10:00,0.7055,0.70594,0.7055,0.70564,112499998.0
2006-12-29 06:11:00,0.70567,0.70575,0.70567,0.70575,22300000.0
2006-12-29 06:12:00,0.70573,0.70573,0.70562,0.70562,15200000.0
2006-12-29 06:13:00,0.70565,0.70572,0.70565,0.70568,51800000.0
2006-12-29 06:14:00,0.7057,0.70573,0.70567,0.70567,113899999.0
2006-12-29 06:15:00,0.70565,0.70573,0.70559,0.70573,48600000.0
2006-12-29 06:16:00,0.70568,0.70568,0.70547,0.70562,43900000.0
2006-12-29 06:17:00,0.70572,0.70576,0.70563,0.7057,65600000.0
2006-12-29 06:18:00,0.7056,0.70575,0.7056,0.70565,140800000.0
2006-12-29 06:19:00,0.70568,0.70574,0.70568,0.70574,29400000.0
2006-12-29 06:20:00,0.70565,0.70573,0.70565,0.70573,75299999.0
2006-12-29 06:21:00,0.7058,0.7058,0.70575,0.7058,56499999.0
2006-12-29 06:22:00,0.70575,0.70575,0.70573,0.70573,60099998.0
2006-12-29 06:23:00,0.70573,0.70573,0.70546,0.70565,61200000.0
2006-12-29 06:24:00,0.70569,0.70576,0.70563,0.7057,70699999.0
2006-12-29 06:25:00,0.70565,0.70565,0.70553,0.70554,104499999.0
2006-12-29 06:26:00,0.70555,0.7056,0.70551,0.70551,49300000.0
2006-12-29 06:27:00,0.70551,0.70562,0.70551,0.70551,109399999.0
2006-12-29 06:28:00,0.70548,0.70552,0.70541,0.70552,95700000.0
2006-12-29 06:29:00,0.70548,0.70553,0.70546,0.70553,48600000.0
2006-12-29 06:30:00,0.70548,0.70554,0.70542,0.70554,124500000.0
2006-12-29 06:31:00,0.70549,0.70552,0.70538,0.70542,101899999.0
2006-12-29 06:32:00,0.70547,0.70553,0.70542,0.70552,80799999.0
2006-12-29 06:33:00,0.70523,0.70563,0.70523,0.70563,71700001.0
2006-12-29 06:34:00,0.70547,0.70563,0.70538,0.70555,125800002.0
2006-12-29 06:35:00,0.7055,0.70563,0.7054,0.70555,109900002.0
2006-12-29 06:36:00,0.7054,0.70555,0.7054,0.70555,95000002.0
2006-12-29 06:37:00,0.7055,0.70555,0.7055,0.70555,57300000.0
2006-12-29 06:38:00,0.70548,0.7055,0.70539,0.70542,58200001.0
2006-12-29 06:39:00,0.70547,0.70547,0.70537,0.70537,16700000.0
2006-12-29 06:40:00,0.70527,0.70534,0.70524,0.70524,29400000.0
2006-12-29 06:41:00,0.70521,0.70533,0.70518,0.70528,61300001.0
2006-12-29 06:42:00,0.70517,0.70538,0.70517,0.7053,42400000.0
2006-12-29 06:43:00,0.70522,0.70533,0.70519,0.70533,107200001.0
2006-12-29 06:44:00,0.7053,0.70535,0.70525,0.70535,135400000.0
2006-12-29 06:45:00,0.70534,0.70534,0.70527,0.70534,50900000.0
2006-12-29 06:46:00,0.70535,0.70535,0.70523,0.7053,71000000.0
2006-12-29 06:47:00,0.70525,0.70535,0.70522,0.70525,134499998.0
2006-12-29 06:48:00,0.70525,0.70532,0.7052,0.70532,41600001.0
2006-12-29 06:49:00,0.70526,0.70526,0.70508,0.70523,112400000.0
2006-12-29 06:50:00,0.70532,0.70532,0.70527,0.7053,142699999.0
2006-12-29 06:51:00,0.70535,0.70535,0.70525,0.70525,73400000.0
2006-12-29 06:52:00,0.70525,0.70533,0.7052,0.70533,104000001.0
2006-12-29 06:53:00,0.7053,0.7054,0.70515,0.7053,67699999.0
2006-12-29 06:54:00,0.70519,0.70519,0.70511,0.70516,56499999.0
2006-12-29 06:55:00,0.70509,0.70514,0.70502,0.70502,92500000.0
2006-12-29 06:56:00,0.70508,0.70513,0.70502,0.7051,117200002.0
2006-12-29 06:57:00,0.70515,0.70523,0.70505,0.70523,80600000.0
2006-12-29 06:58:00,0.705,0.70515,0.705,0.7051,89600001.0
2006-12-29 06:59:00,0.70493,0.7051,0.70493,0.7051,62900000.0
2006-12-29 07:00:00,0.70505,0.70512,0.70505,0.70512,26200000.0
2006-12-29 07:01:00,0.70515,0.70519,0.70505,0.70512,74900000.0
2006-12-29 07:02:00,0.7052,0.7052,0.70507,0.7051,102599999.0
2006-12-29 07:03:00,0.70518,0.70521,0.70516,0.7052,51000000.0
2006-12-29 07:04:00,0.70514,0.70521,0.70514,0.70519,39500000.0
2006-12-29 07:05:00,0.7051,0.70515,0.70503,0.70515,89599999.0
2006-12-29 07:06:00,0.70515,0.70515,0.70505,0.7051,95700001.0
2006-12-29 07:07:00,0.70515,0.70515,0.70505,0.7051,80000001.0
2006-12-29 07:08:00,0.70518,0.70523,0.70494,0.70518,71200000.0
2006-12-29 07:09:00,0.70525,0.70525,0.70514,0.70523,80100000.0
2006-12-29 07:10:00,0.70525,0.70525,0.7052,0.7052,77500000.0
2006-12-29 07:11:00,0.70495,0.70523,0.70495,0.70523,36700000.0
2006-12-29 07:12:00,0.70535,0.70546,0.70515,0.70525,90099998.0
2006-12-29 07:13:00,0.70526,0.70538,0.70516,0.7053,150700000.0
2006-12-29 07:14:00,0.7052,0.70524,0.70515,0.70524,41300000.0
2006-12-29 07:15:00,0.70521,0.70535,0.70521,0.70535,54999999.0
2006-12-29 07:16:00,0.70543,0.70545,0.7054,0.7054,77800001.0
2006-12-29 07:17:00,0.70538,0.70538,0.70537,0.70537,19900000.0
2006-12-29 07:18:00,0.70535,0.70542,0.70532,0.70541,127699998.0
2006-12-29 07:19:00,0.70535,0.70543,0.70529,0.70537,70199999.0
2006-12-29 07:20:00,0.70535,0.70545,0.70535,0.70545,52300001.0
2006-12-29 07:21:00,0.70525,0.70539,0.70525,0.70537,67899998.0
2006-12-29 07:22:00,0.70538,0.70542,0.70538,0.70542,21500000.0
2006-12-29 07:23:00,0.70536,0.70545,0.70528,0.70537,54800000.0
2006-12-29 07:24:00,0.7053,0.7053,0.70515,0.70515,65400000.0
2006-12-29 07:25:00,0.70529,0.7053,0.70525,0.70527,100200000.0
2006-12-29 07:26:00,0.70528,0.7053,0.70522,0.70522,24000000.0
2006-12-29 07:27:00,0.70527,0.70534,0.70524,0.70534,112599999.0
2006-12-29 07:28:00,0.70526,0.70529,0.70526,0.70529,33500000.0
2006-12-29 07:29:00,0.70528,0.70539,0.70518,0.7053,134099999.0
2006-12-29 07:30:00,0.7053,0.7053,0.7052,0.70528,69300000.0
2006-12-29 07:31:00,0.70524,0.70541,0.70524,0.70541,91799999.0
2006-12-29 07:32:00,0.70545,0.7055,0.70535,0.70535,98700000.0
2006-12-29 07:33:00,0.70534,0.70535,0.70527,0.70527,108200000.0
2006-12-29 07:34:00,0.70493,0.70535,0.70493,0.70535,65100000.0
2006-12-29 07:35:00,0.70531,0.7055,0.70531,0.7055,73500000.0
2006-12-29 07:36:00,0.70545,0.7055,0.70529,0.7054,125800001.0
2006-12-29 07:37:00,0.70555,0.70555,0.70545,0.7055,144199998.0
2006-12-29 07:38:00,0.70552,0.70552,0.7054,0.70547,80600000.0
2006-12-29 07:39:00,0.70541,0.7055,0.70541,0.70545,55900000.0
2006-12-29 07:40:00,0.70565,0.7058,0.70565,0.70575,85600000.0
2006-12-29 07:41:00,0.70567,0.70567,0.70551,0.70556,31800000.0
2006-12-29 07:42:00,0.70551,0.70551,0.70522,0.70522,90700000.0
2006-12-29 07:43:00,0.70532,0.70554,0.7053,0.7053,134100002.0
2006-12-29 07:44:00,0.70543,0.70543,0.70532,0.70532,48000000.0
2006-12-29 07:45:00,0.70533,0.70543,0.70528,0.70535,126800001.0
2006-12-29 07:46:00,0.7054,0.70545,0.7054,0.7054,38800000.0
2006-12-29 07:47:00,0.70545,0.70545,0.70535,0.70543,63200000.0
2006-12-29 07:48:00,0.70537,0.70543,0.70523,0.70543,59100000.0
2006-12-29 07:49:00,0.70539,0.70545,0.70534,0.70545,97699999.0
2006-12-29 07:50:00,0.7054,0.70545,0.70525,0.70533,115600001.0
2006-12-29 07:51:00,0.70534,0.70542,0.70525,0.70525,84700000.0
2006-12-29 07:52:00,0.70539,0.70542,0.70525,0.70531,121400001.0
2006-12-29 07:53:00,0.70535,0.70558,0.70535,0.70547,69300000.0
2006-12-29 07:54:00,0.70547,0.70555,0.7054,0.70547,121300002.0
2006-12-29 07:55:00,0.70553,0.70556,0.70552,0.70552,16700000.0
2006-12-29 07:56:00,0.70557,0.70565,0.70557,0.7056,42200000.0
2006-12-29 07:57:00,0.70564,0.70575,0.70555,0.70569,62200000.0
2006-12-29 07:58:00,0.70565,0.70575,0.7056,0.7056,31900000.0
2006-12-29 07:59:00,0.7057,0.7057,0.7056,0.70565,93499998.0
2006-12-29 08:00:00,0.7055,0.70575,0.7055,0.70562,85799999.0
2006-12-29 08:01:00,0.70565,0.70565,0.70555,0.7056,59600000.0
2006-12-29 08:02:00,0.70563,0.70575,0.70554,0.70564,121400000.0
2006-12-29 08:03:00,0.70563,0.70563,0.70554,0.70556,90500000.0
2006-12-29 08:04:00,0.70555,0.70555,0.7055,0.7055,49899999.0
2006-12-29 08:05:00,0.70561,0.70562,0.70544,0.70544,85400000.0
2006-12-29 08:06:00,0.70555,0.7057,0.70555,0.70565,146500000.0
2006-12-29 08:07:00,0.70554,0.70568,0.70551,0.70559,121699997.0
2006-12-29 08:08:00,0.70553,0.70553,0.70542,0.70551,141200000.0
2006-12-29 08:09:00,0.70552,0.70552,0.70544,0.70544,62200001.0
2006-12-29 08:10:00,0.70555,0.7056,0.7055,0.7055,51000001.0
2006-12-29 08:11:00,0.70553,0.70563,0.70542,0.70551,78100000.0
2006-12-29 08:12:00,0.7054,0.70555,0.7054,0.70555,45300000.0
2006-12-29 08:13:00,0.70548,0.70557,0.70543,0.70557,91999998.0
2006-12-29 08:14:00,0.70547,0.70547,0.70538,0.70538,34399998.0
2006-12-29 08:15:00,0.70536,0.70548,0.70536,0.70548,55099999.0
2006-12-29 08:16:00,0.70552,0.70572,0.70552,0.70572,42300000.0
2006-12-29 08:17:00,0.70571,0.70571,0.70564,0.70564,16000000.0
2006-12-29 08:18:00,0.70561,0.70562,0.70548,0.70548,75900000.0
2006-12-29 08:19:00,0.70558,0.70562,0.7055,0.70557,128100000.0
2006-12-29 08:20:00,0.70562,0.70562,0.70546,0.7055,109999999.0
2006-12-29 08:21:00,0.70539,0.70564,0.70539,0.70564,41300000.0
2006-12-29 08:22:00,0.70573,0.70573,0.7056,0.7056,42000000.0
2006-12-29 08:23:00,0.70567,0.70567,0.70564,0.70564,40700000.0
2006-12-29 08:24:00,0.70577,0.70577,0.7057,0.70575,55800000.0
2006-12-29 08:25:00,0.7057,0.7057,0.7056,0.7056,32000000.0
2006-12-29 08:26:00,0.70571,0.70571,0.70553,0.70553,23200000.0
2006-12-29 08:27:00,0.70548,0.70548,0.70547,0.70547,49599999.0
2006-12-29 08:28:00,0.70552,0.70558,0.70549,0.70558,56499999.0
2006-12-29 08:29:00,0.70562,0.70562,0.7055,0.7055,40200000.0
2006-12-29 08:30:00,0.70561,0.70567,0.70554,0.70555,138200000.0
2006-12-29 08:31:00,0.70564,0.70578,0.70564,0.70571,96999999.0
2006-12-29 08:32:00,0.70571,0.70571,0.70564,0.70564,10400000.0
2006-12-29 08:33:00,0.70555,0.70565,0.70545,0.7056,49300000.0
2006-12-29 08:34:00,0.70573,0.70573,0.70568,0.70573,61299999.0
2006-12-29 08:35:00,0.70563,0.70563,0.70558,0.70558,32000000.0
2006-12-29 08:36:00,0.70558,0.70576,0.70556,0.70556,84099999.0
2006-12-29 08:37:00,0.7057,0.7057,0.70565,0.70565,7700000.0
2006-12-29 08:38:00,0.70562,0.70564,0.70562,0.70562,51000000.0
2006-12-29 08:39:00,0.70572,0.70586,0.70572,0.70579,90799999.0
2006-12-29 08:40:00,0.70582,0.70591,0.70576,0.70591,77900000.0
2006-12-29 08:41:00,0.70572,0.70593,0.70566,0.70568,47800000.0
2006-12-29 08:42:00,0.70593,0.70593,0.70586,0.70586,43200000.0
2006-12-29 08:43:00,0.7058,0.70603,0.7058,0.70582,74700000.0
2006-12-29 08:44:00,0.70585,0.70585,0.70575,0.70575,43000001.0
2006-12-29 08:45:00,0.70583,0.70585,0.7058,0.7058,35900000.0
2006-12-29 08:46:00,0.70593,0.70593,0.70581,0.70589,62300000.0
2006-12-29 08:47:00,0.70589,0.70591,0.70588,0.70591,55999999.0
2006-12-29 08:48:00,0.70577,0.7059,0.70577,0.7059,69400001.0
2006-12-29 08:49:00,0.70592,0.70592,0.70585,0.70585,30300000.0
2006-12-29 08:50:00,0.70588,0.70595,0.70582,0.70595,71299999.0
2006-12-29 08:51:00,0.70593,0.70593,0.7058,0.7058,114199999.0
2006-12-29 08:52:00,0.70587,0.70594,0.70581,0.70594,122799999.0
2006-12-29 08:53:00,0.70592,0.70592,0.70575,0.70575,55899999.0
2006-12-29 08:54:00,0.7058,0.70585,0.70575,0.70585,155800003.0
2006-12-29 08:55:00,0.70593,0.70599,0.70587,0.70599,69800000.0
2006-12-29 08:56:00,0.70595,0.70595,0.70551,0.70565,69499998.0
2006-12-29 08:57:00,0.70598,0.70598,0.70592,0.70594,25900000.0
2006-12-29 08:58:00,0.70593,0.70593,0.7058,0.7058,101199998.0
2006-12-29 08:59:00,0.70587,0.70593,0.70579,0.70593,52100000.0
2006-12-29 09:00:00,0.70586,0.7059,0.70585,0.7059,58400001.0
2006-12-29 09:01:00,0.70582,0.70614,0.70582,0.70608,133099999.0
2006-12-29 09:02:00,0.70607,0.70614,0.70599,0.70606,58900001.0
2006-12-29 09:03:00,0.70598,0.70628,0.70598,0.70628,195299999.0
2006-12-29 09:04:00,0.70631,0.70631,0.70605,0.7061,95900001.0
2006-12-29 09:05:00,0.70599,0.7062,0.70599,0.7061,60900000.0
2006-12-29 09:06:00,0.70592,0.706,0.70592,0.70597,55400000.0
2006-12-29 09:07:00,0.70605,0.70616,0.70605,0.70607,41700000.0
2006-12-29 09:08:00,0.7062,0.7062,0.70607,0.70607,65600001.0
2006-12-29 09:09:00,0.7061,0.70616,0.70591,0.70592,140399998.0
2006-12-29 09:10:00,0.70596,0.70601,0.70568,0.70568,129400000.0
2006-12-29 09:11:00,0.70577,0.70581,0.70574,0.70581,45100000.0
2006-12-29 09:12:00,0.70575,0.70582,0.70564,0.70564,62900000.0
2006-12-29 09:13:00,0.70568,0.70575,0.70567,0.7057,79200000.0
2006-12-29 09:14:00,0.70574,0.70589,0.70561,0.7058,100999999.0
2006-12-29 09:15:00,0.70578,0.70585,0.70578,0.7058,97199999.0
2006-12-29 09:16:00,0.70586,0.70593,0.70584,0.70593,76700000.0
2006-12-29 09:17:00,0.70589,0.70593,0.7057,0.7057,160799996.0
2006-12-29 09:18:00,0.70577,0.7058,0.70568,0.70572,97900001.0
2006-12-29 09:19:00,0.70575,0.70589,0.70575,0.7058,48500000.0
2006-12-29 09:20:00,0.70575,0.70575,0.70566,0.70575,103600000.0
2006-12-29 09:21:00,0.70572,0.70575,0.70565,0.70565,74300000.0
2006-12-29 09:22:00,0.70576,0.70584,0.70564,0.70564,84000002.0
2006-12-29 09:23:00,0.7056,0.70571,0.70559,0.70571,103499998.0
2006-12-29 09:24:00,0.70574,0.70582,0.70574,0.70582,46600001.0
2006-12-29 09:25:00,0.70595,0.70595,0.70574,0.70591,93499998.0
2006-12-29 09:26:00,0.70597,0.70597,0.70585,0.70592,54300000.0
2006-12-29 09:27:00,0.70592,0.70599,0.70581,0.70581,57600000.0
2006-12-29 09:28:00,0.70569,0.70572,0.70563,0.70569,67400000.0
2006-12-29 09:29:00,0.7058,0.7058,0.7057,0.7058,58900000.0
2006-12-29 09:30:00,0.70575,0.70575,0.70568,0.7057,30200000.0
2006-12-29 09:31:00,0.7056,0.70568,0.7056,0.70568,31100000.0
2006-12-29 09:32:00,0.70562,0.70562,0.70555,0.70555,65999999.0
2006-12-29 09:33:00,0.70561,0.7058,0.70561,0.7058,100999999.0
2006-12-29 09:34:00,0.70572,0.70584,0.7056,0.70571,109900000.0
2006-12-29 09:35:00,0.70585,0.7059,0.70575,0.70587,140200002.0
2006-12-29 09:36:00,0.70568,0.70583,0.70568,0.70577,55000000.0
2006-12-29 09:37:00,0.70582,0.70582,0.70568,0.70568,110500004.0
2006-12-29 09:38:00,0.70575,0.70575,0.70561,0.70561,114799999.0
2006-12-29 09:39:00,0.70578,0.70583,0.70577,0.70579,23900000.0
2006-12-29 09:40:00,0.70576,0.70578,0.70571,0.70571,79300001.0
2006-12-29 09:41:00,0.70565,0.70581,0.70557,0.70565,92299998.0
2006-12-29 09:42:00,0.70555,0.70566,0.70546,0.70546,77399999.0
2006-12-29 09:43:00,0.70542,0.70558,0.70542,0.70555,86800000.0
2006-12-29 09:44:00,0.70566,0.70578,0.70566,0.70574,101400000.0
2006-12-29 09:45:00,0.70567,0.70583,0.70567,0.70583,26900000.0
2006-12-29 09:46:00,0.70575,0.70588,0.70575,0.70588,42299999.0
2006-12-29 09:47:00,0.7058,0.7058,0.70562,0.7058,46600000.0
2006-12-29 09:48:00,0.70575,0.70585,0.70575,0.7058,59700000.0
2006-12-29 09:49:00,0.70578,0.70585,0.70577,0.70577,45200001.0
2006-12-29 09:50:00,0.70575,0.70579,0.70574,0.70579,48600000.0
2006-12-29 09:51:00,0.70579,0.70579,0.70569,0.70572,47900000.0
2006-12-29 09:52:00,0.70572,0.70581,0.70572,0.70578,88000000.0
2006-12-29 09:53:00,0.70574,0.70576,0.70574,0.70576,19000000.0
2006-12-29 09:54:00,0.7058,0.7059,0.70575,0.7059,75699999.0
2006-12-29 09:55:00,0.7058,0.7059,0.70573,0.70578,68599999.0
2006-12-29 09:56:00,0.70582,0.70582,0.70575,0.7058,30100000.0
2006-12-29 09:57:00,0.70575,0.7059,0.70575,0.7059,126699998.0
2006-12-29 09:58:00,0.70587,0.70588,0.7056,0.7057,102599999.0
2006-12-29 09:59:00,0.70572,0.7059,0.70517,0.70517,105599999.0
2006-12-29 10:00:00,0.7054,0.70564,0.70534,0.70538,72600000.0
2006-12-29 10:01:00,0.70581,0.70582,0.70568,0.7057,126799998.0
2006-12-29 10:02:00,0.70578,0.70592,0.70578,0.70585,121299999.0
2006-12-29 10:03:00,0.70555,0.70583,0.70533,0.70583,105000001.0
2006-12-29 10:04:00,0.70578,0.70579,0.70565,0.70565,58900000.0
2006-12-29 10:05:00,0.70571,0.70585,0.70552,0.70552,84099999.0
2006-12-29 10:06:00,0.70585,0.70585,0.70572,0.70585,89099998.0
2006-12-29 10:07:00,0.7058,0.70585,0.70577,0.70582,88000000.0
2006-12-29 10:08:00,0.70581,0.70617,0.70581,0.70617,97999999.0
2006-12-29 10:09:00,0.70609,0.70646,0.70609,0.70646,104700000.0
2006-12-29 10:10:00,0.70656,0.70667,0.70599,0.70599,72800001.0
2006-12-29 10:11:00,0.70608,0.70652,0.70608,0.70646,47899999.0
2006-12-29 10:12:00,0.70643,0.70657,0.70643,0.70657,19000000.0
2006-12-29 10:13:00,0.70654,0.70657,0.70648,0.70652,113199997.0
2006-12-29 10:14:00,0.7063,0.7063,0.70602,0.70613,84100000.0
2006-12-29 10:15:00,0.70625,0.70625,0.70581,0.70581,76799999.0
2006-12-29 10:16:00,0.7059,0.70595,0.70584,0.70589,108600000.0
2006-12-29 10:17:00,0.70595,0.70595,0.7059,0.7059,78700003.0
2006-12-29 10:18:00,0.70589,0.7059,0.70566,0.70575,126000000.0
2006-12-29 10:19:00,0.70572,0.70583,0.70572,0.7058,49100000.0
2006-12-29 10:20:00,0.70568,0.70568,0.70552,0.70552,15100000.0
2006-12-29 10:21:00,0.70544,0.70559,0.70543,0.70556,53400001.0
2006-12-29 10:22:00,0.70547,0.70557,0.70547,0.70557,74100000.0
2006-12-29 10:23:00,0.70549,0.70549,0.7053,0.7053,161299999.0
2006-12-29 10:24:00,0.7053,0.70543,0.7053,0.70543,77300000.0
2006-12-29 10:25:00,0.7054,0.70545,0.7054,0.70543,60100000.0
2006-12-29 10:26:00,0.70535,0.70548,0.70535,0.7054,89700001.0
2006-12-29 10:27:00,0.70548,0.70548,0.7054,0.70548,90999998.0
2006-12-29 10:28:00,0.70546,0.70549,0.70536,0.70536,55900001.0
2006-12-29 10:29:00,0.7055,0.70557,0.7055,0.70557,25200001.0
2006-12-29 10:30:00,0.70565,0.70565,0.70555,0.70565,81200002.0
2006-12-29 10:31:00,0.7056,0.7057,0.7056,0.70565,102400002.0
2006-12-29 10:32:00,0.70558,0.70572,0.70555,0.70566,105600001.0
2006-12-29 10:33:00,0.70567,0.7059,0.7056,0.7057,119199999.0
2006-12-29 10:34:00,0.70575,0.70583,0.70575,0.70583,54500000.0
2006-12-29 10:35:00,0.70585,0.70585,0.70577,0.70577,22399999.0
2006-12-29 10:36:00,0.70578,0.70588,0.70559,0.70559,103499999.0
2006-12-29 10:37:00,0.70557,0.70573,0.70557,0.70571,97200001.0
2006-12-29 10:38:00,0.70557,0.70557,0.70537,0.70544,134500003.0
2006-12-29 10:39:00,0.70539,0.70565,0.70538,0.70541,110499998.0
2006-12-29 10:40:00,0.70549,0.70558,0.70536,0.70555,81600000.0
2006-12-29 10:41:00,0.70532,0.70532,0.70499,0.70499,94800000.0
2006-12-29 10:42:00,0.70502,0.70517,0.70499,0.70517,72500000.0
2006-12-29 10:43:00,0.70508,0.70508,0.70495,0.70495,63700001.0
2006-12-29 10:44:00,0.70502,0.70517,0.70494,0.70517,94100001.0
2006-12-29 10:45:00,0.70503,0.70503,0.7044,0.70466,146000002.0
2006-12-29 10:46:00,0.70463,0.70468,0.70462,0.70466,65900000.0
2006-12-29 10:47:00,0.70452,0.70471,0.70452,0.7047,145699999.0
2006-12-29 10:48:00,0.7047,0.70477,0.7047,0.70476,34200000.0
2006-12-29 10:49:00,0.70484,0.70503,0.70484,0.70493,131099999.0
2006-12-29 10:50:00,0.70493,0.70493,0.70481,0.70485,106700001.0
2006-12-29 10:51:00,0.70462,0.70498,0.70462,0.70498,14400000.0
2006-12-29 10:52:00,0.70493,0.70493,0.70484,0.7049,119400002.0
2006-12-29 10:53:00,0.70486,0.70493,0.70483,0.70493,113500002.0
2006-12-29 10:54:00,0.70484,0.70492,0.70478,0.7049,52300001.0
2006-12-29 10:55:00,0.70495,0.7052,0.70495,0.7052,69300001.0
2006-12-29 10:56:00,0.7052,0.7052,0.705,0.70509,62000000.0
2006-12-29 10:57:00,0.7051,0.70515,0.70508,0.7051,55100000.0
2006-12-29 10:58:00,0.70507,0.70507,0.70495,0.70495,154300000.0
2006-12-29 10:59:00,0.70512,0.70551,0.70512,0.70542,119000001.0
2006-12-29 11:00:00,0.70532,0.70536,0.705,0.70517,110500001.0
2006-12-29 11:01:00,0.70514,0.70527,0.70504,0.70527,114599998.0
2006-12-29 11:02:00,0.70527,0.70548,0.70523,0.70538,93900000.0
2006-12-29 11:03:00,0.70539,0.70554,0.70536,0.7055,124800001.0
2006-12-29 11:04:00,0.7055,0.70555,0.70537,0.70537,123000000.0
2006-12-29 11:05:00,0.70548,0.70548,0.70536,0.70537,66600002.0
2006-12-29 11:06:00,0.70537,0.70537,0.70523,0.70523,95900000.0
2006-12-29 11:07:00,0.70525,0.70533,0.70524,0.70533,81499999.0
2006-12-29 11:08:00,0.70552,0.70554,0.70515,0.70532,67000000.0
2006-12-29 11:09:00,0.70532,0.7055,0.70532,0.7055,21600000.0
2006-12-29 11:10:00,0.70553,0.70567,0.70544,0.70558,88799999.0
2006-12-29 11:11:00,0.70557,0.70564,0.70552,0.70553,94699999.0
2006-12-29 11:12:00,0.70553,0.70587,0.70547,0.70587,142099999.0
2006-12-29 11:13:00,0.706,0.70619,0.70589,0.70607,82700000.0
2006-12-29 11:14:00,0.70618,0.70644,0.70618,0.70635,157700002.0
2006-12-29 11:15:00,0.7062,0.7062,0.70597,0.70597,85100000.0
2006-12-29 11:16:00,0.70595,0.70595,0.70575,0.7059,86999999.0
2006-12-29 11:17:00,0.7059,0.70595,0.7059,0.70595,90899999.0
2006-12-29 11:18:00,0.70595,0.706,0.70595,0.706,125100000.0
2006-12-29 11:19:00,0.70583,0.706,0.70578,0.70595,102799999.0
2006-12-29 11:20:00,0.70594,0.70604,0.70588,0.70603,109699998.0
2006-12-29 11:21:00,0.7061,0.70636,0.7061,0.70625,89399999.0
2006-12-29 11:22:00,0.70601,0.70614,0.70579,0.70597,109000000.0
2006-12-29 11:23:00,0.70585,0.70585,0.70564,0.70575,123899997.0
2006-12-29 11:24:00,0.70587,0.70604,0.70587,0.70596,112299999.0
2006-12-29 11:25:00,0.70588,0.70588,0.70574,0.7058,70200000.0
2006-12-29 11:26:00,0.7059,0.70599,0.70585,0.7059,83100000.0
2006-12-29 11:27:00,0.70575,0.7058,0.70575,0.7058,36200000.0
2006-12-29 11:28:00,0.70588,0.70591,0.70583,0.70589,37400000.0
2006-12-29 11:29:00,0.70595,0.70595,0.70585,0.70585,123499998.0
2006-12-29 11:30:00,0.70588,0.7059,0.70585,0.70589,69199999.0
2006-12-29 11:31:00,0.70592,0.70592,0.70566,0.70566,136399999.0
2006-12-29 11:32:00,0.70577,0.70597,0.70577,0.70588,53799999.0
2006-12-29 11:33:00,0.70591,0.70603,0.70587,0.70603,51000000.0
2006-12-29 11:34:00,0.70608,0.70609,0.70601,0.70609,52300000.0
2006-12-29 11:35:00,0.7061,0.7061,0.70578,0.70589,68400001.0
2006-12-29 11:36:00,0.7058,0.70585,0.70572,0.70585,54900000.0
2006-12-29 11:37:00,0.70588,0.70588,0.70575,0.70575,72500000.0
2006-12-29 11:38:00,0.70585,0.70585,0.70572,0.70572,89100000.0
2006-12-29 11:39:00,0.70575,0.70577,0.70564,0.70574,108800002.0
2006-12-29 11:40:00,0.70575,0.7059,0.70575,0.70585,61000000.0
2006-12-29 11:41:00,0.70578,0.70594,0.70578,0.70592,126700000.0
2006-12-29 11:42:00,0.7059,0.70595,0.7059,0.7059,96599996.0
2006-12-29 11:43:00,0.70589,0.70593,0.70579,0.70582,93900001.0
2006-12-29 11:44:00,0.70596,0.70596,0.70587,0.70587,43800000.0
2006-12-29 11:45:00,0.70599,0.70606,0.70597,0.70597,98400001.0
2006-12-29 11:46:00,0.70588,0.70606,0.70579,0.70595,90299999.0
2006-12-29 11:47:00,0.70605,0.70605,0.7058,0.70583,113400001.0
2006-12-29 11:48:00,0.70585,0.70595,0.70585,0.70585,80700000.0
2006-12-29 11:49:00,0.70597,0.706,0.70579,0.70598,112000002.0
2006-12-29 11:50:00,0.70595,0.70595,0.70575,0.70578,84100000.0
2006-12-29 11:51:00,0.7058,0.70582,0.70565,0.70565,91699999.0
2006-12-29 11:52:00,0.70564,0.70564,0.70549,0.70562,115900000.0
2006-12-29 11:53:00,0.70574,0.70582,0.70573,0.70579,94400001.0
2006-12-29 11:54:00,0.70585,0.70585,0.7058,0.70585,79899999.0
2006-12-29 11:55:00,0.70579,0.70584,0.70572,0.70572,34900000.0
2006-12-29 11:56:00,0.70567,0.70567,0.7055,0.7055,85999998.0
2006-12-29 11:57:00,0.70524,0.70541,0.70517,0.70529,49100000.0
2006-12-29 11:58:00,0.70539,0.70539,0.70522,0.70523,68399999.0
2006-12-29 11:59:00,0.70519,0.70532,0.70519,0.70532,93400000.0
2006-12-29 12:00:00,0.70526,0.70526,0.70495,0.70499,63000001.0
2006-12-29 12:01:00,0.70495,0.70509,0.70494,0.70508,157600002.0
2006-12-29 12:02:00,0.70507,0.70514,0.70491,0.70509,74000000.0
2006-12-29 12:03:00,0.7051,0.7051,0.70502,0.70503,66100001.0
2006-12-29 12:04:00,0.70506,0.70507,0.70495,0.70503,78599998.0
2006-12-29 12:05:00,0.70503,0.70511,0.70503,0.70511,115100002.0
2006-12-29 12:06:00,0.7051,0.7052,0.7051,0.70515,138300001.0
2006-12-29 12:07:00,0.7051,0.70515,0.70505,0.7051,137300000.0
2006-12-29 12:08:00,0.7051,0.7053,0.7051,0.70523,75500000.0
2006-12-29 12:09:00,0.70524,0.70524,0.70517,0.70524,104800001.0
2006-12-29 12:10:00,0.70519,0.70525,0.7051,0.70525,96500001.0
2006-12-29 12:11:00,0.70522,0.7054,0.7052,0.70533,118400000.0
2006-12-29 12:12:00,0.70497,0.70511,0.7049,0.70501,133700000.0
2006-12-29 12:13:00,0.70515,0.70543,0.70498,0.70523,90200000.0
2006-12-29 12:14:00,0.70533,0.70533,0.70525,0.70525,71000000.0
2006-12-29 12:15:00,0.70527,0.70537,0.70525,0.70533,94799999.0
2006-12-29 12:16:00,0.70529,0.70532,0.70529,0.70532,63499998.0
2006-12-29 12:17:00,0.70533,0.70547,0.70531,0.70545,84100000.0
2006-12-29 12:18:00,0.70552,0.70552,0.70521,0.70521,49500000.0
2006-12-29 12:19:00,0.70516,0.70519,0.70505,0.70507,83700000.0
2006-12-29 12:20:00,0.70514,0.70514,0.7041,0.7041,101300000.0
2006-12-29 12:21:00,0.70384,0.70414,0.70384,0.70409,120199997.0
2006-12-29 12:22:00,0.70403,0.70406,0.70323,0.70363,135699999.0
2006-12-29 12:23:00,0.70348,0.7038,0.70348,0.70361,94800000.0
2006-12-29 12:24:00,0.70341,0.70341,0.70313,0.70325,73299999.0
2006-12-29 12:25:00,0.70329,0.70366,0.70325,0.70366,66599999.0
2006-12-29 12:26:00,0.7038,0.7038,0.70349,0.70357,97699999.0
2006-12-29 12:27:00,0.70353,0.70353,0.70342,0.70342,28700000.0
2006-12-29 12:28:00,0.70332,0.7035,0.70332,0.7035,27900000.0
2006-12-29 12:29:00,0.70347,0.70347,0.70343,0.70343,28700000.0
2006-12-29 12:30:00,0.70336,0.70348,0.70336,0.70347,74200000.0
2006-12-29 12:31:00,0.7036,0.70378,0.70344,0.70362,131300003.0
2006-12-29 12:32:00,0.70375,0.70385,0.7037,0.70372,84299999.0
2006-12-29 12:33:00,0.70375,0.70375,0.70362,0.70362,86699997.0
2006-12-29 12:34:00,0.7037,0.70381,0.70366,0.70366,84200000.0
2006-12-29 12:35:00,0.7036,0.70365,0.70353,0.70358,74600001.0
2006-12-29 12:36:00,0.70351,0.70359,0.70327,0.70332,89299999.0
2006-12-29 12:37:00,0.70327,0.70344,0.70327,0.70343,95700000.0
2006-12-29 12:38:00,0.70352,0.70352,0.70322,0.70338,110100001.0
2006-12-29 12:39:00,0.70338,0.70353,0.70337,0.70353,89799998.0
2006-12-29 12:40:00,0.7035,0.7036,0.7033,0.7036,84600001.0
2006-12-29 12:41:00,0.70358,0.70364,0.70345,0.70361,117999998.0
2006-12-29 12:42:00,0.70363,0.70365,0.7036,0.7036,41800000.0
2006-12-29 12:43:00,0.70363,0.70363,0.7036,0.70362,62900000.0
2006-12-29 12:44:00,0.70355,0.70365,0.70355,0.7036,65399998.0
2006-12-29 12:45:00,0.70362,0.70362,0.70358,0.70358,25499999.0
2006-12-29 12:46:00,0.70362,0.70362,0.7035,0.70356,74799999.0
2006-12-29 12:47:00,0.7037,0.70379,0.70367,0.70367,96900000.0
2006-12-29 12:48:00,0.7038,0.70392,0.7038,0.70389,76000000.0
2006-12-29 12:49:00,0.70389,0.70389,0.70376,0.70376,49600000.0
2006-12-29 12:50:00,0.70365,0.70386,0.70365,0.70375,80000000.0
2006-12-29 12:51:00,0.70393,0.70395,0.7038,0.70382,72499999.0
2006-12-29 12:52:00,0.7038,0.70408,0.7038,0.704,93299998.0
2006-12-29 12:53:00,0.70395,0.70405,0.70389,0.70393,84100000.0
2006-12-29 12:54:00,0.70396,0.70411,0.70396,0.70411,30300000.0
2006-12-29 12:55:00,0.70405,0.70427,0.704,0.70415,141900000.0
2006-12-29 12:56:00,0.70426,0.70437,0.70426,0.70431,59100000.0
2006-12-29 12:57:00,0.7042,0.7042,0.70403,0.70414,79500000.0
2006-12-29 12:58:00,0.70421,0.70444,0.70421,0.70444,129600001.0
2006-12-29 12:59:00,0.70454,0.70454,0.70384,0.70384,57700000.0
2006-12-29 13:00:00,0.70367,0.70375,0.70367,0.7037,19900000.0
2006-12-29 13:01:00,0.70374,0.70384,0.70373,0.70382,90300000.0
2006-12-29 13:02:00,0.70378,0.70381,0.70369,0.70377,121300000.0
2006-12-29 13:03:00,0.70362,0.70388,0.70362,0.70388,53599999.0
2006-12-29 13:04:00,0.70371,0.70375,0.70359,0.70374,122000000.0
2006-12-29 13:05:00,0.70372,0.70383,0.70372,0.70376,55900000.0
2006-12-29 13:06:00,0.70375,0.7038,0.7037,0.70372,82000001.0
2006-12-29 13:07:00,0.70355,0.7038,0.70355,0.7038,91300000.0
2006-12-29 13:08:00,0.70357,0.70381,0.7035,0.7035,92599999.0
2006-12-29 13:09:00,0.70375,0.7038,0.70364,0.70364,120100001.0
2006-12-29 13:10:00,0.7037,0.70375,0.70365,0.70365,64800000.0
2006-12-29 13:11:00,0.70365,0.7038,0.70365,0.70365,122099999.0
2006-12-29 13:12:00,0.70375,0.70375,0.70365,0.70375,66200000.0
2006-12-29 13:13:00,0.70385,0.70385,0.70365,0.70382,104300000.0
2006-12-29 13:14:00,0.70368,0.70368,0.70352,0.70352,85800001.0
2006-12-29 13:15:00,0.70375,0.70375,0.70366,0.7037,68299999.0
2006-12-29 13:16:00,0.70356,0.70356,0.70317,0.70325,68900000.0
2006-12-29 13:17:00,0.70328,0.70342,0.70328,0.7033,98800001.0
2006-12-29 13:18:00,0.70325,0.70345,0.70325,0.7033,73400000.0
2006-12-29 13:19:00,0.70336,0.70336,0.70322,0.70334,85200000.0
2006-12-29 13:20:00,0.70325,0.70327,0.70307,0.70307,77199999.0
2006-12-29 13:21:00,0.70313,0.70323,0.7031,0.7031,63800000.0
2006-12-29 13:22:00,0.70301,0.70316,0.70294,0.703,85500000.0
2006-12-29 13:23:00,0.7029,0.70292,0.70274,0.70288,154300002.0
2006-12-29 13:24:00,0.70288,0.70317,0.70274,0.70274,127000001.0
2006-12-29 13:25:00,0.70288,0.70291,0.70288,0.70288,86899999.0
2006-12-29 13:26:00,0.70284,0.70284,0.70254,0.70271,116800000.0
2006-12-29 13:27:00,0.70269,0.70269,0.70208,0.70208,106900001.0
2006-12-29 13:28:00,0.70224,0.70237,0.70224,0.70228,57100000.0
2006-12-29 13:29:00,0.70233,0.70249,0.70231,0.70249,102500000.0
2006-12-29 13:30:00,0.70232,0.70252,0.70232,0.70252,106000000.0
2006-12-29 13:31:00,0.70252,0.70258,0.70249,0.70255,70899998.0
2006-12-29 13:32:00,0.70246,0.70246,0.70233,0.70237,140499999.0
2006-12-29 13:33:00,0.70244,0.70251,0.70221,0.70224,109200000.0
2006-12-29 13:34:00,0.70205,0.70218,0.70205,0.70216,115200003.0
2006-12-29 13:35:00,0.70228,0.70236,0.7022,0.70224,108100000.0
2006-12-29 13:36:00,0.70225,0.70228,0.70219,0.70228,135099998.0
2006-12-29 13:37:00,0.70224,0.70224,0.70169,0.70194,116599999.0
2006-12-29 13:38:00,0.70196,0.70201,0.70188,0.70195,145199998.0
2006-12-29 13:39:00,0.70193,0.70193,0.7018,0.7018,97100000.0
2006-12-29 13:40:00,0.70178,0.70189,0.70171,0.70189,49900000.0
2006-12-29 13:41:00,0.70171,0.70183,0.70147,0.70183,182800000.0
2006-12-29 13:42:00,0.70186,0.70196,0.70182,0.70182,86900000.0
2006-12-29 13:43:00,0.70192,0.70195,0.7019,0.70195,78500002.0
2006-12-29 13:44:00,0.70181,0.70198,0.70176,0.70196,127400000.0
2006-12-29 13:45:00,0.702,0.7021,0.70192,0.7021,98399998.0
2006-12-29 13:46:00,0.70206,0.70209,0.70202,0.70208,84400001.0
2006-12-29 13:47:00,0.70205,0.70212,0.70202,0.70212,49800000.0
2006-12-29 13:48:00,0.7021,0.70222,0.70199,0.70199,53700000.0
2006-12-29 13:49:00,0.70203,0.70203,0.70197,0.702,80599999.0
2006-12-29 13:50:00,0.70195,0.7021,0.70186,0.7021,68600000.0
2006-12-29 13:51:00,0.70203,0.70213,0.70196,0.70213,114199999.0
2006-12-29 13:52:00,0.70213,0.70232,0.70204,0.70232,61400001.0
2006-12-29 13:53:00,0.70241,0.70241,0.7022,0.7023,160100000.0
2006-12-29 13:54:00,0.70227,0.70233,0.70218,0.70233,71300000.0
2006-12-29 13:55:00,0.70233,0.70239,0.70217,0.70226,101099999.0
2006-12-29 13:56:00,0.70232,0.70241,0.70232,0.70232,34300000.0
2006-12-29 13:57:00,0.70248,0.70248,0.7024,0.7024,53400001.0
2006-12-29 13:58:00,0.70247,0.70255,0.70247,0.70255,28700000.0
2006-12-29 13:59:00,0.7029,0.70332,0.70274,0.70274,98199999.0
2006-12-29 14:00:00,0.70267,0.70275,0.70245,0.70265,70400000.0
2006-12-29 14:01:00,0.70271,0.7028,0.70268,0.70279,111500002.0
2006-12-29 14:02:00,0.70288,0.70288,0.70281,0.70288,23500000.0
2006-12-29 14:03:00,0.70293,0.70295,0.70281,0.70288,90900000.0
2006-12-29 14:04:00,0.70301,0.7032,0.70301,0.7032,93999999.0
2006-12-29 14:05:00,0.7031,0.70329,0.70301,0.70317,122200000.0
2006-12-29 14:06:00,0.70323,0.70327,0.70313,0.70325,87399999.0
2006-12-29 14:07:00,0.70322,0.70333,0.70314,0.70314,130600000.0
2006-12-29 14:08:00,0.70327,0.70331,0.70313,0.70328,119499999.0
2006-12-29 14:09:00,0.70326,0.70344,0.70326,0.70333,140300000.0
2006-12-29 14:10:00,0.70335,0.70335,0.70306,0.70306,66099999.0
2006-12-29 14:11:00,0.70322,0.70322,0.70297,0.70297,70700000.0
2006-12-29 14:12:00,0.70297,0.70307,0.70297,0.70298,62600002.0
2006-12-29 14:13:00,0.70296,0.70301,0.70284,0.70292,35900000.0
2006-12-29 14:14:00,0.7029,0.70305,0.7029,0.70294,86900000.0
2006-12-29 14:15:00,0.70294,0.70302,0.70294,0.70302,48700000.0
2006-12-29 14:16:00,0.70285,0.70308,0.70285,0.70308,66000002.0
2006-12-29 14:17:00,0.70311,0.70311,0.70309,0.70309,37500001.0
2006-12-29 14:18:00,0.70302,0.70314,0.70298,0.70313,114600000.0
2006-12-29 14:19:00,0.7031,0.70321,0.70303,0.70314,111600000.0
2006-12-29 14:20:00,0.7031,0.70315,0.7031,0.70315,38300000.0
2006-12-29 14:21:00,0.70319,0.70332,0.70317,0.7032,86100001.0
2006-12-29 14:22:00,0.70313,0.70329,0.70313,0.70316,66899999.0
2006-12-29 14:23:00,0.70315,0.7032,0.7031,0.7031,41200000.0
2006-12-29 14:24:00,0.70322,0.70328,0.70317,0.70317,69700000.0
2006-12-29 14:25:00,0.70318,0.7033,0.70315,0.7032,36300000.0
2006-12-29 14:26:00,0.70316,0.70325,0.70316,0.70325,80599997.0
2006-12-29 14:27:00,0.70326,0.70344,0.70326,0.70339,81100000.0
2006-12-29 14:28:00,0.70339,0.7035,0.70331,0.7035,92300002.0
2006-12-29 14:29:00,0.7035,0.70355,0.7034,0.7035,117600002.0
2006-12-29 14:30:00,0.70356,0.70356,0.70336,0.70345,95399999.0
2006-12-29 14:31:00,0.70341,0.70343,0.70336,0.70336,57700000.0
2006-12-29 14:32:00,0.70335,0.70343,0.70329,0.70339,121999999.0
2006-12-29 14:33:00,0.70351,0.70362,0.70351,0.70351,75000000.0
2006-12-29 14:34:00,0.70353,0.7036,0.70333,0.7036,53300001.0
2006-12-29 14:35:00,0.7036,0.7036,0.7035,0.7035,68700000.0
2006-12-29 14:36:00,0.70351,0.70353,0.70349,0.7035,47800000.0
2006-12-29 14:37:00,0.70352,0.70352,0.70341,0.70343,27700000.0
2006-12-29 14:38:00,0.70341,0.70344,0.70333,0.70344,77100000.0
2006-12-29 14:39:00,0.70331,0.70335,0.70314,0.70317,157200000.0
2006-12-29 14:40:00,0.70315,0.70315,0.70305,0.70313,72799998.0
2006-12-29 14:41:00,0.70314,0.70338,0.70311,0.70338,68800000.0
2006-12-29 14:42:00,0.7034,0.70348,0.70335,0.70348,111900002.0
2006-12-29 14:43:00,0.70339,0.70344,0.70329,0.70342,74100000.0
2006-12-29 14:44:00,0.70328,0.70347,0.70328,0.70347,45600000.0
2006-12-29 14:45:00,0.7034,0.70345,0.7034,0.70345,45300001.0
2006-12-29 14:46:00,0.70345,0.70345,0.7034,0.7034,91599999.0
2006-12-29 14:47:00,0.70338,0.70348,0.70334,0.70334,105999999.0
2006-12-29 14:48:00,0.70335,0.70335,0.7033,0.70334,57400000.0
2006-12-29 14:49:00,0.7034,0.70349,0.7034,0.7034,86100001.0
2006-12-29 14:50:00,0.70332,0.70332,0.70325,0.70332,57400000.0
2006-12-29 14:51:00,0.70325,0.70329,0.70318,0.70323,79799999.0
2006-12-29 14:52:00,0.7032,0.70329,0.70318,0.70327,129900000.0
2006-12-29 14:53:00,0.70329,0.70348,0.70323,0.70333,59600000.0
2006-12-29 14:54:00,0.70334,0.70351,0.70334,0.70351,54000000.0
2006-12-29 14:55:00,0.70344,0.70346,0.70338,0.7034,53500000.0
2006-12-29 14:56:00,0.70343,0.70357,0.70343,0.70357,33500000.0
2006-12-29 14:57:00,0.70354,0.70358,0.70348,0.70348,36800000.0
2006-12-29 14:58:00,0.70333,0.70342,0.70328,0.70328,72600000.0
2006-12-29 14:59:00,0.70335,0.70335,0.7033,0.7033,31100000.0
2006-12-29 15:00:00,0.70329,0.70332,0.70322,0.70325,69599999.0
2006-12-29 15:01:00,0.70313,0.70317,0.70301,0.70313,121100001.0
2006-12-29 15:02:00,0.70315,0.70315,0.70298,0.70298,110399999.0
2006-12-29 15:03:00,0.70305,0.7033,0.70305,0.70319,63200000.0
2006-12-29 15:04:00,0.70305,0.7031,0.70294,0.703,153699997.0
2006-12-29 15:05:00,0.70295,0.70303,0.70291,0.703,80500001.0
2006-12-29 15:06:00,0.70305,0.7031,0.70295,0.70303,183099999.0
2006-12-29 15:07:00,0.7031,0.70327,0.7031,0.70327,48600000.0
2006-12-29 15:08:00,0.7033,0.70338,0.70315,0.70315,123100000.0
2006-12-29 15:09:00,0.70337,0.70338,0.70324,0.70327,85999999.0
2006-12-29 15:10:00,0.70331,0.70333,0.70325,0.70325,70799999.0
2006-12-29 15:11:00,0.70325,0.70335,0.70325,0.7033,53000000.0
2006-12-29 15:12:00,0.70335,0.70335,0.70328,0.7033,114399999.0
2006-12-29 15:13:00,0.70328,0.7033,0.70318,0.70323,95999998.0
2006-12-29 15:14:00,0.70323,0.70323,0.70292,0.70297,65199998.0
2006-12-29 15:15:00,0.703,0.70307,0.70294,0.70307,95200000.0
2006-12-29 15:16:00,0.70298,0.70308,0.70293,0.70305,132000001.0
2006-12-29 15:17:00,0.70308,0.70325,0.70301,0.70303,111500001.0
2006-12-29 15:18:00,0.70301,0.70301,0.70285,0.70285,58100000.0
2006-12-29 15:19:00,0.703,0.70309,0.703,0.70306,128500001.0
2006-12-29 15:20:00,0.7032,0.7032,0.70296,0.70304,110099999.0
2006-12-29 15:21:00,0.70307,0.70311,0.70307,0.70309,43000000.0
2006-12-29 15:22:00,0.70313,0.70314,0.703,0.70314,49500000.0
2006-12-29 15:23:00,0.70311,0.70311,0.703,0.703,73300000.0
2006-12-29 15:24:00,0.7029,0.70308,0.7029,0.70308,159300001.0
2006-12-29 15:25:00,0.70307,0.70308,0.70295,0.70295,171000002.0
2006-12-29 15:26:00,0.70296,0.70317,0.70296,0.70317,91600000.0
2006-12-29 15:27:00,0.70312,0.70326,0.70312,0.7032,70299997.0
2006-12-29 15:28:00,0.70315,0.70328,0.70308,0.7031,78399999.0
2006-12-29 15:29:00,0.7031,0.70326,0.7031,0.70319,116100001.0
2006-12-29 15:30:00,0.70325,0.70328,0.7032,0.7032,39900001.0
2006-12-29 15:31:00,0.70322,0.70322,0.70309,0.70322,49100000.0
2006-12-29 15:32:00,0.70329,0.70339,0.70326,0.70327,99100000.0
2006-12-29 15:33:00,0.70321,0.70324,0.70321,0.70324,41499998.0
2006-12-29 15:34:00,0.70328,0.7033,0.70314,0.70328,53900000.0
2006-12-29 15:35:00,0.7033,0.7033,0.7033,0.7033,10300000.0
2006-12-29 15:36:00,0.70327,0.70334,0.70325,0.70325,54100000.0
2006-12-29 15:37:00,0.70327,0.70331,0.70322,0.70322,54800000.0
2006-12-29 15:38:00,0.70334,0.70334,0.70324,0.70324,21400000.0
2006-12-29 15:39:00,0.70319,0.70319,0.70313,0.70317,103099999.0
2006-12-29 15:40:00,0.70323,0.70338,0.70305,0.70305,57600001.0
2006-12-29 15:41:00,0.70316,0.70316,0.703,0.70301,90900001.0
2006-12-29 15:42:00,0.703,0.70303,0.7029,0.70294,73100001.0
2006-12-29 15:43:00,0.70299,0.70299,0.70287,0.70296,86400000.0
2006-12-29 15:44:00,0.70301,0.70301,0.70288,0.70288,33399999.0
2006-12-29 15:45:00,0.70275,0.70288,0.70267,0.70271,75799999.0
2006-12-29 15:46:00,0.7027,0.70278,0.70254,0.70254,75700000.0
2006-12-29 15:47:00,0.70264,0.70275,0.70261,0.70275,114000002.0
2006-12-29 15:48:00,0.70271,0.70273,0.70259,0.70259,59700000.0
2006-12-29 15:49:00,0.7025,0.70267,0.7025,0.70255,131300000.0
2006-12-29 15:50:00,0.70259,0.70273,0.70259,0.70273,35700000.0
2006-12-29 15:51:00,0.70281,0.70282,0.70269,0.70282,67400001.0
2006-12-29 15:52:00,0.70275,0.70285,0.70275,0.7028,93099999.0
2006-12-29 15:53:00,0.70299,0.7031,0.70277,0.70292,69700000.0
2006-12-29 15:54:00,0.70286,0.70286,0.70274,0.70274,19100000.0
2006-12-29 15:55:00,0.70276,0.70288,0.70275,0.70275,35000000.0
2006-12-29 15:56:00,0.7028,0.70283,0.7027,0.7028,45500000.0
2006-12-29 15:57:00,0.70285,0.70285,0.70275,0.70275,74999998.0
2006-12-29 15:58:00,0.70285,0.70285,0.70285,0.70285,34300000.0
2006-12-29 15:59:00,0.70277,0.70278,0.70268,0.7027,95300000.0
2006-12-29 16:00:00,0.70257,0.70275,0.70257,0.70275,41200000.0
2006-12-29 16:01:00,0.70279,0.7029,0.70269,0.70285,194700000.0
2006-12-29 16:02:00,0.70279,0.70289,0.70277,0.70286,102000002.0
2006-12-29 16:03:00,0.70291,0.70291,0.70276,0.70276,28700000.0
2006-12-29 16:04:00,0.70281,0.70296,0.70277,0.70296,69099999.0
2006-12-29 16:05:00,0.70302,0.70318,0.70286,0.70318,118000002.0
2006-12-29 16:06:00,0.70325,0.70337,0.70319,0.70337,116699998.0
2006-12-29 16:07:00,0.70354,0.70364,0.70354,0.70364,95100000.0
2006-12-29 16:08:00,0.70361,0.70367,0.70347,0.70347,74900000.0
2006-12-29 16:09:00,0.70325,0.70332,0.70307,0.70332,95800001.0
2006-12-29 16:10:00,0.70309,0.70327,0.70309,0.70317,59000000.0
2006-12-29 16:11:00,0.70338,0.70362,0.70338,0.70358,51500000.0
2006-12-29 16:12:00,0.70361,0.70366,0.70361,0.70365,104300001.0
2006-12-29 16:13:00,0.7036,0.70364,0.70348,0.70348,45299999.0
2006-12-29 16:14:00,0.70346,0.7036,0.70346,0.70351,115600000.0
2006-12-29 16:15:00,0.70345,0.70354,0.70339,0.70344,123000001.0
2006-12-29 16:16:00,0.7036,0.7036,0.70336,0.70346,60700000.0
2006-12-29 16:17:00,0.70345,0.70355,0.70345,0.70355,88099998.0
2006-12-29 16:18:00,0.70354,0.70379,0.70354,0.7037,40400000.0
2006-12-29 16:19:00,0.70371,0.70382,0.70358,0.70367,141200002.0
2006-12-29 16:20:00,0.70373,0.70385,0.70362,0.70385,43800000.0
2006-12-29 16:21:00,0.70375,0.70386,0.70364,0.70364,128700002.0
2006-12-29 16:22:00,0.70362,0.70368,0.7036,0.7036,126999999.0
2006-12-29 16:23:00,0.70348,0.70348,0.70338,0.7034,62700000.0
2006-12-29 16:24:00,0.70347,0.70347,0.70337,0.70339,102200000.0
2006-12-29 16:25:00,0.7034,0.70351,0.70334,0.70339,92900001.0
2006-12-29 16:26:00,0.70325,0.70337,0.70325,0.70336,83400001.0
2006-12-29 16:27:00,0.7033,0.70342,0.70329,0.70342,63000001.0
2006-12-29 16:28:00,0.7032,0.7035,0.7032,0.70345,95200000.0
2006-12-29 16:29:00,0.70345,0.70345,0.70335,0.70342,83700001.0
2006-12-29 16:30:00,0.70339,0.70347,0.70334,0.70334,101200001.0
2006-12-29 16:31:00,0.70339,0.70343,0.70334,0.70343,76300000.0
2006-12-29 16:32:00,0.70342,0.70342,0.70332,0.70334,107899999.0
2006-12-29 16:33:00,0.70341,0.70342,0.70327,0.70342,183199998.0
2006-12-29 16:34:00,0.70337,0.70338,0.70328,0.70328,107900000.0
2006-12-29 16:35:00,0.7033,0.70335,0.7032,0.7033,94500002.0
2006-12-29 16:36:00,0.70325,0.70341,0.70324,0.70341,72400000.0
2006-12-29 16:37:00,0.70335,0.70342,0.70333,0.70333,59400000.0
2006-12-29 16:38:00,0.70339,0.7034,0.7033,0.7033,98100001.0
2006-12-29 16:39:00,0.70341,0.7035,0.70341,0.70343,56600001.0
2006-12-29 16:40:00,0.7034,0.70345,0.7034,0.7034,72100002.0
2006-12-29 16:41:00,0.70343,0.70343,0.70333,0.70342,53900000.0
2006-12-29 16:42:00,0.70341,0.70355,0.70341,0.7035,63800000.0
2006-12-29 16:43:00,0.70352,0.70369,0.70352,0.70361,91799999.0
2006-12-29 16:44:00,0.70376,0.70377,0.70357,0.70357,70299999.0
2006-12-29 16:45:00,0.70369,0.70381,0.70368,0.70373,142000000.0
2006-12-29 16:46:00,0.70371,0.7038,0.70363,0.70366,107700002.0
2006-12-29 16:47:00,0.70371,0.70374,0.70364,0.70364,39600000.0
2006-12-29 16:48:00,0.70369,0.70377,0.70363,0.7037,62400001.0
2006-12-29 16:49:00,0.70368,0.70372,0.70368,0.70372,28000000.0
2006-12-29 16:50:00,0.70378,0.70378,0.70372,0.70372,69300000.0
2006-12-29 16:51:00,0.70376,0.70376,0.70365,0.70365,137799999.0
2006-12-29 16:52:00,0.70379,0.70379,0.70365,0.70377,85400000.0
2006-12-29 16:53:00,0.70396,0.70423,0.7039,0.7039,63199999.0
2006-12-29 16:54:00,0.70419,0.70427,0.7038,0.70417,115799999.0
2006-12-29 16:55:00,0.70422,0.70451,0.70422,0.70436,97500001.0
2006-12-29 16:56:00,0.70431,0.70431,0.70416,0.70416,58100000.0
2006-12-29 16:57:00,0.70413,0.70425,0.70399,0.70418,73800000.0
2006-12-29 16:58:00,0.70413,0.70415,0.7041,0.70413,124300000.0
2006-12-29 16:59:00,0.70406,0.70432,0.70394,0.70422,105299999.0
2006-12-29 17:00:00,0.70412,0.70412,0.70403,0.70403,98499999.0
2006-12-29 17:01:00,0.70407,0.70407,0.70391,0.70395,120899998.0
2006-12-29 17:02:00,0.70396,0.70399,0.70392,0.70398,66400002.0
2006-12-29 17:03:00,0.7037,0.704,0.7037,0.704,75799997.0
2006-12-29 17:04:00,0.70398,0.70417,0.70398,0.70417,61100001.0
2006-12-29 17:05:00,0.70423,0.70438,0.70423,0.70435,104600000.0
2006-12-29 17:06:00,0.70434,0.70449,0.704,0.70414,96599999.0
2006-12-29 17:07:00,0.70424,0.70427,0.70413,0.70415,51100000.0
2006-12-29 17:08:00,0.70419,0.70428,0.70409,0.7042,142400002.0
2006-12-29 17:09:00,0.70408,0.70408,0.70362,0.70372,54000000.0
2006-12-29 17:10:00,0.70354,0.70375,0.70347,0.70369,116000000.0
2006-12-29 17:11:00,0.70358,0.70387,0.70358,0.70378,82900002.0
2006-12-29 17:12:00,0.70373,0.7038,0.70367,0.70367,130900000.0
2006-12-29 17:13:00,0.70377,0.70381,0.70373,0.70373,95699998.0
2006-12-29 17:14:00,0.70363,0.70384,0.70363,0.70378,81400000.0
2006-12-29 17:15:00,0.70383,0.70387,0.70376,0.70376,55500000.0
2006-12-29 17:16:00,0.70379,0.70406,0.70378,0.70395,148900001.0
2006-12-29 17:17:00,0.70385,0.70395,0.70385,0.7039,82700000.0
2006-12-29 17:18:00,0.70394,0.70417,0.70389,0.70402,87300000.0
2006-12-29 17:19:00,0.70388,0.70401,0.70383,0.7039,96800000.0
2006-12-29 17:20:00,0.704,0.70409,0.70384,0.7039,100199998.0
2006-12-29 17:21:00,0.70385,0.70397,0.70384,0.70397,72500000.0
2006-12-29 17:22:00,0.70382,0.70391,0.70366,0.70391,76599999.0
2006-12-29 17:23:00,0.70403,0.70427,0.70385,0.70408,117999999.0
2006-12-29 17:24:00,0.70415,0.70415,0.70381,0.70411,93100001.0
2006-12-29 17:25:00,0.7041,0.70413,0.70401,0.70409,81700000.0
2006-12-29 17:26:00,0.704,0.704,0.7039,0.7039,50000000.0
2006-12-29 17:27:00,0.70404,0.70415,0.70396,0.70396,111300000.0
2006-12-29 17:28:00,0.704,0.70412,0.70398,0.704,103200001.0
2006-12-29 17:29:00,0.70398,0.70413,0.70386,0.70413,79099999.0
2006-12-29 17:30:00,0.70408,0.70411,0.70385,0.70385,88400000.0
2006-12-29 17:31:00,0.70369,0.70369,0.70343,0.70343,70800000.0
2006-12-29 17:32:00,0.70351,0.70359,0.70348,0.70353,92399998.0
2006-12-29 17:33:00,0.70345,0.70345,0.70327,0.70335,71100001.0
2006-12-29 17:34:00,0.70338,0.7038,0.70338,0.7038,74900001.0
2006-12-29 17:35:00,0.70396,0.70396,0.70386,0.70386,34200000.0
2006-12-29 17:36:00,0.70383,0.70394,0.70373,0.70387,67800000.0
2006-12-29 17:37:00,0.70377,0.70385,0.70365,0.70383,122599998.0
2006-12-29 17:38:00,0.70388,0.70404,0.70376,0.70376,87499999.0
2006-12-29 17:39:00,0.70372,0.70386,0.70372,0.70386,59100000.0
2006-12-29 17:40:00,0.7037,0.70383,0.70369,0.70383,50200000.0
2006-12-29 17:41:00,0.70369,0.70369,0.70364,0.70364,48600000.0
2006-12-29 17:42:00,0.70358,0.70375,0.70354,0.70375,38299999.0
2006-12-29 17:43:00,0.70385,0.70385,0.70372,0.7038,78800000.0
2006-12-29 17:44:00,0.70385,0.70385,0.7038,0.70385,50700000.0
2006-12-29 17:45:00,0.7038,0.7038,0.7035,0.70371,65200000.0
2006-12-29 17:46:00,0.70366,0.70366,0.7036,0.70361,84499999.0
2006-12-29 17:47:00,0.70356,0.70379,0.70351,0.70351,68900000.0
2006-12-29 17:48:00,0.70345,0.70352,0.70335,0.70352,120200000.0
2006-12-29 17:49:00,0.70336,0.70339,0.7032,0.70339,50100000.0
2006-12-29 17:50:00,0.70328,0.70328,0.70308,0.70308,83600000.0
2006-12-29 17:51:00,0.7031,0.70317,0.70289,0.70289,77300000.0
2006-12-29 17:52:00,0.70306,0.70318,0.70294,0.70294,139399997.0
2006-12-29 17:53:00,0.70296,0.70297,0.70236,0.70236,95000000.0
2006-12-29 17:54:00,0.70209,0.70236,0.70207,0.70236,93100002.0
2006-12-29 17:55:00,0.70243,0.70259,0.70243,0.70255,129200000.0
2006-12-29 17:56:00,0.70255,0.70263,0.70251,0.7026,133800001.0
2006-12-29 17:57:00,0.70276,0.70351,0.70276,0.70351,104600000.0
2006-12-29 17:58:00,0.70351,0.70405,0.70348,0.70403,100800000.0
2006-12-29 17:59:00,0.70406,0.7045,0.70375,0.7045,114000000.0
2006-12-29 18:00:00,0.70504,0.70551,0.70498,0.70508,102999998.0
2006-12-29 18:01:00,0.70496,0.70496,0.70469,0.70469,73200000.0
2006-12-29 18:02:00,0.7048,0.7048,0.70462,0.70462,84999998.0
2006-12-29 18:03:00,0.70463,0.7048,0.7046,0.70465,342700002.0
2006-12-29 18:04:00,0.7046,0.70463,0.70449,0.70456,207099999.0
2006-12-29 18:05:00,0.7046,0.70461,0.70434,0.70434,334100002.0
2006-12-29 18:06:00,0.7044,0.70447,0.70419,0.7042,106600001.0
2006-12-29 18:07:00,0.7042,0.70434,0.70412,0.70425,290299995.0
2006-12-29 18:08:00,0.7044,0.70443,0.70435,0.70435,107200000.0
2006-12-29 18:09:00,0.70422,0.70454,0.7042,0.7045,296899996.0
2006-12-29 18:10:00,0.70451,0.70466,0.70445,0.70445,139799999.0
2006-12-29 18:11:00,0.7044,0.7044,0.7044,0.7044,16600000.0
2006-12-29 18:12:00,0.70479,0.70488,0.70479,0.70488,127900002.0
2006-12-29 18:13:00,0.70486,0.70489,0.70467,0.70489,48399999.0
2006-12-29 18:14:00,0.70481,0.70481,0.70468,0.70475,78000000.0
2006-12-29 18:15:00,0.7047,0.7048,0.7047,0.70475,169699999.0
2006-12-29 18:16:00,0.70476,0.70491,0.70469,0.70491,281099996.0
2006-12-29 18:17:00,0.70486,0.70503,0.70486,0.70486,150299999.0
2006-12-29 18:18:00,0.70476,0.70498,0.70476,0.70484,399600002.0
2006-12-29 18:19:00,0.7049,0.70517,0.7049,0.70495,291300002.0
2006-12-29 18:20:00,0.7049,0.70501,0.7049,0.70497,119699998.0
2006-12-29 18:21:00,0.70489,0.70492,0.70479,0.70481,161699998.0
2006-12-29 18:22:00,0.70473,0.70487,0.70472,0.70486,90500000.0
2006-12-29 18:23:00,0.70495,0.70495,0.70483,0.7049,323500002.0
2006-12-29 18:24:00,0.7049,0.70505,0.70482,0.70487,220800000.0
2006-12-29 18:25:00,0.70482,0.70485,0.70475,0.70477,173199999.0
2006-12-29 18:26:00,0.70472,0.7048,0.70463,0.70463,169999998.0
2006-12-29 18:27:00,0.70455,0.70484,0.70455,0.70473,276200000.0
2006-12-29 18:28:00,0.70476,0.70498,0.70474,0.70482,174500002.0
2006-12-29 18:29:00,0.70481,0.70483,0.70473,0.70477,242200002.0
2006-12-29 18:30:00,0.70469,0.70473,0.7046,0.70469,86800000.0
2006-12-29 18:31:00,0.70464,0.70477,0.70464,0.70476,244399999.0
2006-12-29 18:32:00,0.70481,0.70484,0.70472,0.70477,70199999.0
2006-12-29 18:33:00,0.70481,0.70481,0.70461,0.70469,209299998.0
2006-12-29 18:34:00,0.7048,0.70485,0.70475,0.70485,68200000.0
2006-12-29 18:35:00,0.70485,0.70485,0.70475,0.70475,152100002.0
2006-12-29 18:36:00,0.7048,0.70485,0.70475,0.70475,198400000.0
2006-12-29 18:37:00,0.70475,0.70483,0.7047,0.70483,151900002.0
2006-12-29 18:38:00,0.7048,0.70485,0.7048,0.70485,185199999.0
2006-12-29 18:39:00,0.70478,0.70488,0.7047,0.70483,405199998.0
2006-12-29 18:40:00,0.70476,0.70487,0.7047,0.70487,78800000.0
2006-12-29 18:41:00,0.7048,0.70495,0.7047,0.70473,238400000.0
2006-12-29 18:42:00,0.7048,0.70483,0.70475,0.70482,100399999.0
2006-12-29 18:43:00,0.70473,0.7049,0.7046,0.70483,670800001.0
2006-12-29 18:44:00,0.70485,0.70488,0.70471,0.70483,360199998.0
2006-12-29 18:45:00,0.70482,0.70482,0.70385,0.70447,389700000.0
2006-12-29 18:46:00,0.70426,0.70426,0.7039,0.7039,128799998.0
2006-12-29 18:47:00,0.70381,0.70403,0.70374,0.70374,209600000.0
2006-12-29 18:48:00,0.70347,0.70351,0.70326,0.70326,182499997.0
2006-12-29 18:49:00,0.70325,0.70346,0.70325,0.70336,127900000.0
2006-12-29 18:50:00,0.7034,0.70368,0.70337,0.70368,99200000.0
2006-12-29 18:51:00,0.70365,0.70388,0.70365,0.70388,80799999.0
2006-12-29 18:52:00,0.70392,0.70392,0.70382,0.70382,73399999.0
2006-12-29 18:53:00,0.70404,0.70419,0.70403,0.70419,64800000.0
2006-12-29 18:54:00,0.70416,0.70416,0.70396,0.70396,66600000.0
2006-12-29 18:55:00,0.70405,0.70405,0.70392,0.70396,150900001.0
2006-12-29 18:56:00,0.70399,0.70405,0.70398,0.704,63399999.0
2006-12-29 18:57:00,0.704,0.704,0.70388,0.70391,84900000.0
2006-12-29 18:58:00,0.70387,0.70402,0.70387,0.70402,87700002.0
2006-12-29 18:59:00,0.70395,0.70405,0.70392,0.70403,171200001.0
2006-12-29 19:00:00,0.70401,0.70409,0.70391,0.70406,143100001.0
2006-12-29 19:01:00,0.70409,0.70424,0.70404,0.70405,106000000.0
2006-12-29 19:02:00,0.704,0.704,0.7037,0.70385,97699999.0
2006-12-29 19:03:00,0.70373,0.70382,0.70343,0.70343,203600000.0
2006-12-29 19:04:00,0.70341,0.70382,0.70341,0.70365,111500000.0
2006-12-29 19:05:00,0.7037,0.70381,0.7037,0.70378,49000000.0
2006-12-29 19:06:00,0.70375,0.70378,0.70365,0.7037,210500001.0
2006-12-29 19:07:00,0.70372,0.70373,0.70345,0.70355,258199998.0
2006-12-29 19:08:00,0.70367,0.70373,0.70359,0.70373,128700000.0
2006-12-29 19:09:00,0.70383,0.70384,0.70373,0.70382,99500000.0
2006-12-29 19:10:00,0.70378,0.70378,0.7037,0.7037,81499999.0
2006-12-29 19:11:00,0.70364,0.70382,0.70364,0.70378,140800002.0
2006-12-29 19:12:00,0.70375,0.70385,0.70375,0.7038,78099998.0
2006-12-29 19:13:00,0.70375,0.70385,0.7037,0.7038,122100000.0
2006-12-29 19:14:00,0.70382,0.70382,0.70371,0.70377,91999998.0
2006-12-29 19:15:00,0.7038,0.70385,0.7038,0.7038,79800000.0
2006-12-29 19:16:00,0.70374,0.70391,0.70374,0.70391,78200000.0
2006-12-29 19:17:00,0.70395,0.704,0.70379,0.70389,83600000.0
2006-12-29 19:18:00,0.7039,0.70395,0.70387,0.70391,80200000.0
2006-12-29 19:19:00,0.7038,0.70388,0.70378,0.70383,73399999.0
2006-12-29 19:20:00,0.70383,0.70383,0.70368,0.70369,79600000.0
2006-12-29 19:21:00,0.70375,0.70387,0.70369,0.70374,161700002.0
2006-12-29 19:22:00,0.70371,0.70381,0.70371,0.70381,98100001.0
2006-12-29 19:23:00,0.70379,0.70394,0.70379,0.70391,66900000.0
2006-12-29 19:24:00,0.70399,0.70404,0.70369,0.70382,88099999.0
2006-12-29 19:25:00,0.70384,0.70384,0.70375,0.70383,82700001.0
2006-12-29 19:26:00,0.7037,0.70382,0.7037,0.70382,75000001.0
2006-12-29 19:27:00,0.70382,0.70408,0.70371,0.70378,137599999.0
2006-12-29 19:28:00,0.704,0.70411,0.7039,0.70395,168700000.0
2006-12-29 19:29:00,0.70394,0.70403,0.70389,0.70393,57099999.0
2006-12-29 19:30:00,0.70399,0.70402,0.70396,0.70398,70200002.0
2006-12-29 19:31:00,0.70401,0.70401,0.70387,0.70398,68500000.0
2006-12-29 19:32:00,0.70398,0.70413,0.70396,0.70398,160199999.0
2006-12-29 19:33:00,0.70394,0.70403,0.70383,0.70397,122100002.0
2006-12-29 19:34:00,0.70405,0.70405,0.70391,0.70405,145200000.0
2006-12-29 19:35:00,0.70405,0.7041,0.70391,0.70405,228099999.0
2006-12-29 19:36:00,0.70403,0.70406,0.70389,0.70397,152900001.0
2006-12-29 19:37:00,0.70399,0.70404,0.70397,0.70398,99099999.0
2006-12-29 19:38:00,0.70403,0.70403,0.70393,0.70395,95400001.0
2006-12-29 19:39:00,0.70394,0.70394,0.70371,0.70387,229999999.0
2006-12-29 19:40:00,0.70394,0.70394,0.70382,0.70387,59099999.0
2006-12-29 19:41:00,0.70394,0.70403,0.70391,0.70391,68200000.0
2006-12-29 19:42:00,0.70387,0.70394,0.70387,0.70387,51900000.0
2006-12-29 19:43:00,0.70392,0.70401,0.70348,0.70348,140400001.0
2006-12-29 19:44:00,0.70355,0.70386,0.70348,0.70386,156200000.0
2006-12-29 19:45:00,0.70397,0.7041,0.70392,0.70392,74300000.0
2006-12-29 19:46:00,0.70389,0.70389,0.7036,0.70381,140199999.0
2006-12-29 19:47:00,0.70378,0.70378,0.70361,0.70361,55500000.0
2006-12-29 19:48:00,0.70353,0.70359,0.70343,0.70343,98100002.0
2006-12-29 19:49:00,0.7034,0.70372,0.70323,0.70372,111600001.0
2006-12-29 19:50:00,0.70367,0.7037,0.7036,0.70365,118099999.0
2006-12-29 19:51:00,0.70369,0.70374,0.70363,0.70365,150800002.0
2006-12-29 19:52:00,0.70361,0.70361,0.7033,0.70345,111300001.0
2006-12-29 19:53:00,0.7035,0.70352,0.70336,0.70336,136200002.0
2006-12-29 19:54:00,0.70339,0.70361,0.70339,0.7034,113600000.0
2006-12-29 19:55:00,0.70327,0.70341,0.70327,0.70341,182300000.0
2006-12-29 19:56:00,0.70337,0.70337,0.70304,0.70304,246399999.0
2006-12-29 19:57:00,0.70324,0.70333,0.70319,0.70331,79800000.0
2006-12-29 19:58:00,0.70337,0.70342,0.70318,0.70332,172400001.0
2006-12-29 19:59:00,0.7034,0.70344,0.70297,0.70297,87899999.0
2006-12-29 20:00:00,0.70318,0.70362,0.7031,0.7033,326100000.0
2006-12-29 20:01:00,0.7034,0.70355,0.7034,0.70351,118800001.0
2006-12-29 20:02:00,0.70353,0.70358,0.70348,0.70354,59900001.0
2006-12-29 20:03:00,0.70365,0.70365,0.70355,0.70362,56800000.0
2006-12-29 20:04:00,0.70358,0.7036,0.7033,0.70346,159799999.0
2006-12-29 20:05:00,0.70348,0.70357,0.70334,0.70344,176300001.0
2006-12-29 20:06:00,0.70342,0.70343,0.70325,0.70333,267299999.0
2006-12-29 20:07:00,0.70324,0.70329,0.70308,0.70308,164199997.0
2006-12-29 20:08:00,0.7031,0.70313,0.70305,0.70305,79000000.0
2006-12-29 20:09:00,0.703,0.7031,0.7028,0.703,132099997.0
2006-12-29 20:10:00,0.70298,0.70321,0.70298,0.70317,184400002.0
2006-12-29 20:11:00,0.7031,0.70312,0.7031,0.70312,52300000.0
2006-12-29 20:12:00,0.70315,0.70315,0.703,0.70302,73100000.0
2006-12-29 20:13:00,0.70314,0.7033,0.70301,0.7033,71300001.0
2006-12-29 20:14:00,0.70343,0.70343,0.70332,0.70342,131300001.0
2006-12-29 20:15:00,0.7033,0.70334,0.7032,0.7032,106099999.0
2006-12-29 20:16:00,0.70315,0.70325,0.70305,0.70305,435199999.0
2006-12-29 20:17:00,0.70305,0.70332,0.70305,0.70328,232100000.0
2006-12-29 20:18:00,0.70327,0.7033,0.70322,0.7033,174099999.0
2006-12-29 20:19:00,0.70327,0.70327,0.70317,0.70318,69900000.0
2006-12-29 20:20:00,0.70317,0.70317,0.70296,0.703,93799997.0
2006-12-29 20:21:00,0.70303,0.70313,0.70303,0.70313,115599999.0
2006-12-29 20:22:00,0.70314,0.70314,0.70304,0.70307,107899999.0
2006-12-29 20:23:00,0.70306,0.7032,0.70296,0.7032,71700000.0
2006-12-29 20:24:00,0.7032,0.7032,0.7029,0.7032,109299999.0
2006-12-29 20:25:00,0.7032,0.70322,0.7031,0.70315,112499999.0
2006-12-29 20:26:00,0.70318,0.70321,0.70305,0.7031,86799999.0
2006-12-29 20:27:00,0.70312,0.70327,0.70312,0.70327,90900000.0
2006-12-29 20:28:00,0.7033,0.7033,0.70325,0.7033,34200000.0
2006-12-29 20:29:00,0.7033,0.70333,0.70323,0.7033,233300002.0
2006-12-29 20:30:00,0.7033,0.70332,0.70318,0.7033,302200001.0
2006-12-29 20:31:00,0.7034,0.70348,0.70317,0.70333,160999999.0
2006-12-29 20:32:00,0.70317,0.70329,0.70317,0.70325,110500000.0
2006-12-29 20:33:00,0.70323,0.70332,0.70316,0.70317,161100000.0
2006-12-29 20:34:00,0.70323,0.70323,0.70311,0.70316,138399999.0
2006-12-29 20:35:00,0.70318,0.70324,0.70312,0.7032,54600000.0
2006-12-29 20:36:00,0.70317,0.70327,0.70302,0.70305,157999999.0
2006-12-29 20:37:00,0.7031,0.70323,0.70307,0.70319,180900000.0
2006-12-29 20:38:00,0.70319,0.70319,0.70307,0.70312,191999999.0
2006-12-29 20:39:00,0.70313,0.70338,0.70313,0.70338,56499999.0
2006-12-29 20:40:00,0.7034,0.7035,0.70335,0.7034,159500000.0
2006-12-29 20:41:00,0.7034,0.70345,0.70335,0.70342,172800001.0
2006-12-29 20:42:00,0.70335,0.7034,0.70327,0.70339,92700001.0
2006-12-29 20:43:00,0.70341,0.70349,0.7034,0.7034,154200001.0
2006-12-29 20:44:00,0.70335,0.70345,0.70335,0.70345,24700000.0
2006-12-29 20:45:00,0.7034,0.70342,0.7033,0.70334,46799999.0
2006-12-29 20:46:00,0.70335,0.70335,0.70302,0.70302,59999999.0
2006-12-29 20:47:00,0.70304,0.70313,0.70298,0.70306,116599999.0
2006-12-29 20:48:00,0.70305,0.70315,0.70305,0.70305,110700001.0
2006-12-29 20:49:00,0.70299,0.70312,0.70294,0.70295,100500001.0
2006-12-29 20:50:00,0.70292,0.7032,0.70292,0.70314,129199999.0
2006-12-29 20:51:00,0.70318,0.70337,0.70318,0.70335,94100001.0
2006-12-29 20:52:00,0.70338,0.70358,0.70336,0.70343,73500001.0
2006-12-29 20:53:00,0.70357,0.70365,0.70352,0.70354,296800002.0
2006-12-29 20:54:00,0.70351,0.70351,0.70331,0.70345,178499999.0
2006-12-29 20:55:00,0.70346,0.70346,0.70344,0.70344,11700000.0
2006-12-29 20:56:00,0.70343,0.70349,0.70307,0.70349,117899999.0
2006-12-29 20:57:00,0.70348,0.70356,0.70331,0.70343,68400000.0
2006-12-29 20:58:00,0.70344,0.70359,0.70343,0.70347,269500004.0
2006-12-29 20:59:00,0.70352,0.70359,0.70341,0.70343,192699998.0
2006-12-29 21:00:00,0.70344,0.70353,0.70344,0.70351,229400002.0
2006-12-29 21:01:00,0.70343,0.70356,0.70341,0.70341,110900001.0
2006-12-29 21:02:00,0.70332,0.70335,0.70324,0.70324,105699999.0
2006-12-29 21:03:00,0.7034,0.7034,0.70315,0.70332,116300000.0
2006-12-29 21:04:00,0.70328,0.70328,0.70317,0.70317,72400000.0
2006-12-29 21:05:00,0.70325,0.7033,0.70315,0.7032,94100001.0
2006-12-29 21:06:00,0.70315,0.70334,0.70315,0.70334,154700000.0
2006-12-29 21:07:00,0.70343,0.70343,0.70335,0.70335,90900002.0
2006-12-29 21:08:00,0.70327,0.70327,0.70295,0.70295,144200000.0
2006-12-29 21:09:00,0.70303,0.7031,0.70295,0.70299,153999998.0
2006-12-29 21:10:00,0.7029,0.70302,0.7029,0.70302,83500000.0
2006-12-29 21:11:00,0.70307,0.70307,0.70302,0.70302,73100000.0
2006-12-29 21:12:00,0.70295,0.70308,0.70294,0.70306,134600002.0
2006-12-29 21:13:00,0.70301,0.70317,0.70293,0.70317,72900000.0
2006-12-29 21:14:00,0.7034,0.70398,0.7034,0.70398,73499999.0
2006-12-29 21:15:00,0.70414,0.70436,0.70414,0.70419,148800000.0
2006-12-29 21:16:00,0.7042,0.7042,0.70383,0.70409,107999999.0
2006-12-29 21:17:00,0.7041,0.7042,0.70396,0.70403,143399998.0
2006-12-29 21:18:00,0.7042,0.7042,0.70406,0.70406,139399999.0
2006-12-29 21:19:00,0.70407,0.70415,0.70403,0.7041,146300002.0
2006-12-29 21:20:00,0.70415,0.7042,0.704,0.70405,174399998.0
2006-12-29 21:21:00,0.70423,0.70428,0.70415,0.70426,44799999.0
2006-12-29 21:22:00,0.70412,0.70412,0.704,0.70401,63300001.0
2006-12-29 21:23:00,0.70397,0.70419,0.70397,0.70414,128900001.0
2006-12-29 21:24:00,0.70416,0.70418,0.70412,0.70415,130300001.0
2006-12-29 21:25:00,0.70415,0.70423,0.70415,0.7042,151899999.0
2006-12-29 21:26:00,0.70421,0.70443,0.70418,0.70436,134699998.0
2006-12-29 21:27:00,0.7044,0.70448,0.70436,0.70448,95999998.0
2006-12-29 21:28:00,0.70448,0.70448,0.7044,0.7044,44300000.0
2006-12-29 21:29:00,0.70442,0.70452,0.70431,0.70446,111499999.0
2006-12-29 21:30:00,0.70444,0.70453,0.70436,0.70449,141500001.0
2006-12-29 21:31:00,0.70427,0.70438,0.70427,0.70438,9700000.0
2006-12-29 21:32:00,0.70444,0.70449,0.70439,0.70449,83300002.0
2006-12-29 21:33:00,0.70447,0.70452,0.70438,0.70452,63799999.0
2006-12-29 21:34:00,0.7046,0.70507,0.7046,0.70485,87000002.0
2006-12-29 21:35:00,0.70485,0.70485,0.70463,0.70463,229500000.0
2006-12-29 21:36:00,0.70464,0.70504,0.70463,0.70496,246099998.0
2006-12-29 21:37:00,0.70507,0.7053,0.70505,0.7053,110300000.0
2006-12-29 21:38:00,0.70517,0.70557,0.70492,0.70557,80800000.0
2006-12-29 21:39:00,0.70552,0.70619,0.70518,0.70619,119599998.0
2006-12-29 21:40:00,0.70629,0.70629,0.7058,0.70587,219299998.0
2006-12-29 21:41:00,0.70579,0.70592,0.70578,0.7058,105699999.0
2006-12-29 21:42:00,0.70571,0.70608,0.70567,0.70608,111199998.0
2006-12-29 21:43:00,0.70601,0.70601,0.7059,0.70601,58100000.0
2006-12-29 21:44:00,0.70618,0.70622,0.7059,0.7059,51400000.0
2006-12-29 21:45:00,0.70601,0.70611,0.70596,0.70607,93000000.0
2006-12-29 21:46:00,0.70597,0.70597,0.70575,0.70593,55100000.0
2006-12-29 21:47:00,0.70603,0.70608,0.70603,0.70606,71999998.0
2006-12-29 21:48:00,0.70603,0.70603,0.70595,0.70595,89099998.0
2006-12-29 21:49:00,0.70593,0.70602,0.70568,0.70568,94700002.0
2006-12-29 21:50:00,0.70567,0.70575,0.70562,0.70571,83599999.0
2006-12-29 21:51:00,0.7057,0.70578,0.70567,0.70578,105900001.0
2006-12-29 21:52:00,0.70575,0.7059,0.70572,0.7058,69200000.0
2006-12-29 21:53:00,0.70551,0.70551,0.70529,0.70545,52300000.0
2006-12-29 21:54:00,0.70555,0.70556,0.70534,0.70534,77900000.0
2006-12-29 21:55:00,0.70534,0.70547,0.70534,0.70535,35700000.0
2006-12-29 21:56:00,0.70541,0.70546,0.70541,0.70542,76400000.0
2006-12-29 21:57:00,0.70547,0.70547,0.7053,0.70536,202600002.0
2006-12-29 21:58:00,0.7053,0.70535,0.7053,0.70535,67500001.0
2006-12-29 21:59:00,0.7053,0.7054,0.7053,0.7053,80699998.0
2006-12-29 22:00:00,0.70532,0.70534,0.70524,0.70534,84100001.0
2006-12-29 22:01:00,0.7054,0.70575,0.7054,0.70572,98499998.0
2006-12-29 22:02:00,0.70573,0.70573,0.70557,0.7056,113800001.0
2006-12-29 22:03:00,0.70564,0.70564,0.70554,0.70554,75799999.0
2006-12-29 22:04:00,0.70552,0.70563,0.70552,0.7056,68700000.0
2006-12-29 22:05:00,0.70555,0.70572,0.70548,0.70548,136000001.0
2006-12-29 22:06:00,0.70536,0.70566,0.70536,0.7056,147900002.0
2006-12-29 22:07:00,0.7056,0.70563,0.70554,0.70554,61800000.0
2006-12-29 22:08:00,0.7056,0.70569,0.70554,0.70569,81299999.0
2006-12-29 22:09:00,0.70558,0.70558,0.70553,0.70556,45500000.0
2006-12-29 22:10:00,0.70598,0.70606,0.70594,0.70606,122799997.0
2006-12-29 22:11:00,0.70553,0.70568,0.70553,0.70559,124499999.0
2006-12-29 22:12:00,0.70553,0.70563,0.70549,0.70557,79700001.0
2006-12-29 22:13:00,0.70565,0.70565,0.70545,0.7055,102100002.0
2006-12-29 22:14:00,0.70561,0.70567,0.70553,0.70555,93500000.0
2006-12-29 22:15:00,0.7055,0.70552,0.70536,0.70541,116499999.0
2006-12-29 22:16:00,0.7054,0.70552,0.7054,0.70548,71600000.0
2006-12-29 22:17:00,0.70587,0.70587,0.70567,0.70573,82500001.0
2006-12-29 22:18:00,0.7055,0.7055,0.70512,0.70512,92800000.0
2006-12-29 22:19:00,0.70519,0.70528,0.70509,0.70511,99600001.0
2006-12-29 22:20:00,0.70519,0.70526,0.70517,0.70517,82199999.0
2006-12-29 22:21:00,0.7052,0.70525,0.70513,0.70525,100099999.0
2006-12-29 22:22:00,0.70525,0.70525,0.7051,0.7051,61700001.0
2006-12-29 22:23:00,0.70509,0.70524,0.70509,0.70522,56500000.0
2006-12-29 22:24:00,0.70513,0.70523,0.70504,0.7052,176899999.0
2006-12-29 22:25:00,0.70513,0.70525,0.70511,0.70511,61200000.0
2006-12-29 22:26:00,0.70509,0.70515,0.70505,0.70507,78800000.0
2006-12-29 22:27:00,0.70496,0.70529,0.70496,0.70529,42400000.0
2006-12-29 22:28:00,0.70516,0.70527,0.70516,0.70524,64199999.0
2006-12-29 22:29:00,0.70512,0.70512,0.70497,0.70497,59899999.0
2006-12-29 22:30:00,0.705,0.70501,0.70493,0.70495,126500000.0
2006-12-29 22:31:00,0.70526,0.70526,0.7049,0.7049,86100001.0
2006-12-29 22:32:00,0.70491,0.70491,0.70489,0.70489,12700000.0
2006-12-29 22:33:00,0.7048,0.70492,0.7048,0.70492,117099999.0
2006-12-29 22:34:00,0.7053,0.7053,0.70484,0.70511,80799999.0
2006-12-29 22:35:00,0.70516,0.70528,0.70513,0.70518,111400000.0
2006-12-29 22:36:00,0.70521,0.70527,0.70483,0.70507,147899997.0
2006-12-29 22:37:00,0.70497,0.705,0.70493,0.705,89799999.0
2006-12-29 22:38:00,0.70486,0.70499,0.70467,0.70499,112200000.0
2006-12-29 22:39:00,0.70485,0.70485,0.7048,0.7048,8000000.0
2006-12-29 22:40:00,0.70465,0.705,0.70463,0.705,56700000.0
2006-12-29 22:41:00,0.70494,0.70494,0.70447,0.70463,70800000.0
2006-12-29 22:42:00,0.70473,0.70479,0.70469,0.70479,122899999.0
2006-12-29 22:43:00,0.70471,0.70481,0.70454,0.70474,156300000.0
2006-12-29 22:44:00,0.70477,0.70477,0.70458,0.70461,165300000.0
2006-12-29 22:45:00,0.7046,0.70475,0.70392,0.70392,143700001.0
2006-12-29 22:46:00,0.70381,0.70381,0.70353,0.70365,208199999.0
2006-12-29 22:47:00,0.70367,0.70379,0.70367,0.70375,74299999.0
2006-12-29 22:48:00,0.70374,0.70413,0.70374,0.70391,91400000.0
2006-12-29 22:49:00,0.70401,0.70424,0.70401,0.70424,49400000.0
2006-12-29 22:50:00,0.70434,0.70434,0.70396,0.70413,198799997.0
2006-12-29 22:51:00,0.70406,0.70406,0.70388,0.70388,288700004.0
2006-12-29 22:52:00,0.70392,0.70392,0.70385,0.7039,131200000.0
2006-12-29 22:53:00,0.70394,0.70394,0.70378,0.70387,92899999.0
2006-12-29 22:54:00,0.70386,0.70426,0.70386,0.70423,56100000.0
2006-12-29 22:55:00,0.70433,0.70447,0.70433,0.70439,140100000.0
2006-12-29 22:56:00,0.70442,0.70442,0.70408,0.70408,140400000.0
2006-12-29 22:57:00,0.70401,0.70415,0.70387,0.7041,107399999.0
2006-12-29 22:58:00,0.7041,0.7042,0.70405,0.7041,106300000.0
2006-12-29 22:59:00,0.70397,0.70425,0.70382,0.70382,198700002.0
2006-12-29 23:00:00,0.70388,0.70416,0.70379,0.70414,108600002.0
2006-12-29 23:01:00,0.7041,0.70416,0.704,0.70412,118000000.0
2006-12-29 23:02:00,0.70392,0.70398,0.70392,0.70398,21900000.0
2006-12-29 23:03:00,0.70436,0.70449,0.70411,0.70442,140899999.0
2006-12-29 23:04:00,0.70399,0.70421,0.70399,0.7042,110699998.0
2006-12-29 23:05:00,0.70425,0.70431,0.70408,0.7042,121200000.0
2006-12-29 23:06:00,0.70426,0.70426,0.7039,0.7039,105800001.0
2006-12-29 23:07:00,0.70416,0.70436,0.70416,0.70427,75000000.0
2006-12-29 23:08:00,0.70437,0.70437,0.70425,0.7043,96600001.0
2006-12-29 23:09:00,0.70435,0.70442,0.70433,0.70435,46200000.0
2006-12-29 23:10:00,0.70428,0.70432,0.70422,0.70422,38099999.0
2006-12-29 23:11:00,0.70416,0.70416,0.70391,0.70391,99600000.0
2006-12-29 23:12:00,0.70372,0.70372,0.70359,0.70369,63300000.0
2006-12-29 23:13:00,0.70374,0.70374,0.70361,0.70368,102299999.0
2006-12-29 23:14:00,0.7037,0.70393,0.7037,0.70393,58300000.0
2006-12-29 23:15:00,0.70398,0.70398,0.70377,0.70377,103199998.0
2006-12-29 23:16:00,0.70393,0.70393,0.70379,0.70384,56500002.0
2006-12-29 23:17:00,0.70378,0.70389,0.70367,0.70374,59000000.0
2006-12-29 23:18:00,0.70375,0.70375,0.70352,0.70361,69699997.0
2006-12-29 23:19:00,0.70365,0.70377,0.70355,0.70377,79399999.0
2006-12-29 23:20:00,0.70358,0.70374,0.70353,0.70371,105999999.0
2006-12-29 23:21:00,0.70365,0.7037,0.70365,0.7037,52600001.0
2006-12-29 23:22:00,0.70365,0.70375,0.70365,0.70375,83799998.0
2006-12-29 23:23:00,0.70365,0.70368,0.7035,0.7035,55500000.0
2006-12-29 23:24:00,0.70346,0.70369,0.70341,0.70369,68900000.0
2006-12-29 23:25:00,0.70373,0.70375,0.7036,0.70375,101300000.0
2006-12-29 23:26:00,0.70365,0.70372,0.70355,0.70372,93999998.0
2006-12-29 23:27:00,0.70379,0.70398,0.70379,0.70398,116700004.0
2006-12-29 23:28:00,0.704,0.70405,0.70395,0.70405,55099999.0
2006-12-29 23:29:00,0.70402,0.70402,0.70384,0.70384,72500001.0
2006-12-29 23:30:00,0.70376,0.704,0.70376,0.704,82600000.0
2006-12-29 23:31:00,0.70401,0.7041,0.70401,0.70407,53000000.0
2006-12-29 23:32:00,0.70412,0.70412,0.704,0.70411,52600000.0
2006-12-29 23:33:00,0.70405,0.70413,0.70398,0.70398,87300001.0
2006-12-29 23:34:00,0.70403,0.7041,0.704,0.70408,72599999.0
2006-12-29 23:35:00,0.70415,0.7042,0.70405,0.7042,34800000.0
2006-12-29 23:36:00,0.70419,0.70458,0.70419,0.70458,83599998.0
2006-12-29 23:37:00,0.70465,0.70465,0.70462,0.70465,53600000.0
2006-12-29 23:38:00,0.70465,0.7047,0.70455,0.70465,75400000.0
2006-12-29 23:39:00,0.70455,0.70465,0.70455,0.70458,51900000.0
2006-12-29 23:40:00,0.70462,0.70462,0.70453,0.70453,15200000.0
2006-12-29 23:41:00,0.70455,0.70455,0.70445,0.70455,27100000.0
2006-12-29 23:42:00,0.70449,0.70456,0.70449,0.70456,37100000.0
2006-12-29 23:43:00,0.70463,0.70463,0.70447,0.70457,100100003.0
2006-12-29 23:44:00,0.70458,0.70458,0.70455,0.70458,23100000.0
2006-12-29 23:45:00,0.70475,0.70475,0.70448,0.7047,121800000.0
2006-12-29 23:46:00,0.70462,0.70472,0.70457,0.70457,102700001.0
2006-12-29 23:47:00,0.70459,0.70459,0.70455,0.70455,37899999.0
2006-12-29 23:48:00,0.70455,0.7046,0.70455,0.70455,65299999.0
2006-12-29 23:49:00,0.70399,0.70399,0.70364,0.70364,61100000.0
2006-12-29 23:50:00,0.70357,0.70371,0.70357,0.70371,31100000.0
2006-12-29 23:51:00,0.70379,0.70427,0.70379,0.70427,78599999.0
2006-12-29 23:52:00,0.70417,0.7044,0.70417,0.70431,90300000.0
2006-12-29 23:53:00,0.70432,0.70436,0.70371,0.70371,79600000.0
2006-12-29 23:54:00,0.70391,0.70433,0.70391,0.70433,122999999.0
2006-12-29 23:55:00,0.70447,0.70447,0.70352,0.70352,86800000.0
2006-12-29 23:56:00,0.70395,0.70395,0.70325,0.70325,80800000.0
2006-12-29 23:57:00,0.70318,0.70325,0.70317,0.70322,85499999.0
2006-12-29 23:58:00,0.70358,0.70418,0.70358,0.70418,52500001.0
2006-12-29 23:59:00,0.70424,0.70442,0.70418,0.70418,62500000.0
2007-01-01 02:00:00,0.70526,0.70539,0.70498,0.70498,124100000.0
2007-01-01 02:01:00,0.70493,0.70493,0.70477,0.7048,72600001.0
2007-01-01 02:02:00,0.70475,0.70485,0.70473,0.70484,141799997.0
2007-01-01 02:03:00,0.70478,0.70494,0.70468,0.70468,87600002.0
2007-01-01 02:04:00,0.70482,0.7049,0.70476,0.70486,113100001.0
2007-01-01 02:05:00,0.70485,0.70493,0.7048,0.70493,67399998.0
2007-01-01 02:06:00,0.70488,0.70492,0.7048,0.7048,45400000.0
2007-01-01 02:07:00,0.70475,0.70484,0.70475,0.70479,49100001.0
2007-01-01 02:08:00,0.70473,0.70488,0.70473,0.70488,69500000.0
2007-01-01 02:09:00,0.70488,0.70492,0.7048,0.70481,85000000.0
2007-01-01 02:10:00,0.70483,0.70494,0.70475,0.70494,86300000.0
2007-01-01 02:11:00,0.70493,0.70493,0.70474,0.70474,58100001.0
2007-01-01 02:12:00,0.70466,0.70489,0.70466,0.70481,51400000.0
2007-01-01 02:13:00,0.70475,0.70488,0.7047,0.7047,57000000.0
2007-01-01 02:14:00,0.70472,0.70486,0.70472,0.70478,100600000.0
2007-01-01 02:15:00,0.70483,0.70493,0.70471,0.70479,116399999.0
2007-01-01 02:16:00,0.70471,0.7049,0.70471,0.70483,71699999.0
2007-01-01 02:17:00,0.70483,0.7049,0.70476,0.70486,174100000.0
2007-01-01 02:18:00,0.70469,0.70484,0.70469,0.70473,101300001.0
2007-01-01 02:19:00,0.70474,0.70491,0.70473,0.70476,77600000.0
2007-01-01 02:20:00,0.70483,0.70483,0.70464,0.70476,94800000.0
2007-01-01 02:22:00,0.70486,0.70492,0.70481,0.70485,87500000.0
2007-01-01 02:23:00,0.70464,0.70487,0.70464,0.7048,134899997.0
2007-01-01 02:24:00,0.70486,0.70488,0.70477,0.70488,79600001.0
2007-01-01 02:25:00,0.7049,0.70491,0.70469,0.7048,55700000.0
2007-01-01 02:26:00,0.70487,0.70487,0.70474,0.7048,126299997.0
2007-01-01 02:27:00,0.70486,0.70492,0.70468,0.70487,118799999.0
2007-01-01 02:28:00,0.70475,0.70493,0.70475,0.70493,48900001.0
2007-01-01 02:29:00,0.70491,0.70491,0.70468,0.70475,88500000.0
2007-01-01 02:30:00,0.70487,0.70487,0.70477,0.7048,91000000.0
2007-01-01 02:31:00,0.70478,0.70482,0.70471,0.70482,124500000.0
2007-01-01 02:32:00,0.70472,0.7048,0.70472,0.70477,78000002.0
2007-01-01 02:33:00,0.70475,0.70487,0.70475,0.70485,51199999.0
2007-01-01 02:34:00,0.70467,0.70487,0.70467,0.70487,152399999.0
2007-01-01 02:35:00,0.70482,0.70488,0.70477,0.70483,72000000.0
2007-01-01 02:36:00,0.70484,0.70494,0.70477,0.70477,77299999.0
2007-01-01 02:37:00,0.70468,0.70492,0.70468,0.7048,94899998.0
2007-01-01 02:38:00,0.70487,0.7049,0.70484,0.70489,92899998.0
2007-01-01 02:39:00,0.70484,0.70492,0.70479,0.70479,37600000.0
2007-01-01 02:40:00,0.7047,0.70485,0.70463,0.70475,124899998.0
2007-01-01 02:41:00,0.70475,0.7049,0.70471,0.7049,127399998.0
2007-01-01 02:42:00,0.70483,0.70495,0.70482,0.70486,135500000.0
2007-01-01 02:43:00,0.70478,0.70481,0.70467,0.70471,95000001.0
2007-01-01 02:44:00,0.70484,0.70484,0.70475,0.70475,122500000.0
2007-01-01 02:45:00,0.70463,0.70488,0.70463,0.70488,86000000.0
2007-01-01 02:46:00,0.70467,0.70491,0.70467,0.70483,60900000.0
2007-01-01 02:47:00,0.70497,0.70497,0.70476,0.70491,124799996.0
2007-01-01 02:48:00,0.70489,0.70489,0.70469,0.70472,79600000.0
2007-01-01 02:49:00,0.70478,0.70482,0.70468,0.70472,84600001.0
2007-01-01 02:50:00,0.70482,0.70487,0.70477,0.70479,86500001.0
2007-01-01 02:51:00,0.7048,0.70491,0.70475,0.70482,79300000.0
2007-01-01 02:52:00,0.70481,0.70489,0.7047,0.7047,95400000.0
2007-01-01 02:53:00,0.70477,0.70493,0.70477,0.70493,14800000.0
2007-01-01 02:54:00,0.70488,0.70488,0.70475,0.70483,113599998.0
2007-01-01 02:55:00,0.70487,0.70493,0.70487,0.70489,60200000.0
2007-01-01 02:56:00,0.70487,0.70487,0.70473,0.70473,63800000.0
2007-01-01 02:57:00,0.70467,0.70478,0.70467,0.70478,63200001.0
2007-01-01 02:58:00,0.70483,0.7049,0.70472,0.70476,54900000.0
2007-01-01 02:59:00,0.70477,0.70493,0.70477,0.70477,151699997.0
2007-01-01 03:00:00,0.70472,0.70475,0.70472,0.70472,71300002.0
2007-01-01 03:01:00,0.70479,0.70484,0.70467,0.70478,110600003.0
2007-01-01 03:02:00,0.70469,0.7049,0.70469,0.70485,90700000.0
2007-01-01 03:03:00,0.70482,0.70488,0.70475,0.70475,132700001.0
2007-01-01 03:04:00,0.70478,0.70485,0.70472,0.70485,107699998.0
2007-01-01 03:05:00,0.70485,0.70494,0.70481,0.70486,111800001.0
2007-01-01 03:06:00,0.70474,0.70488,0.70474,0.70487,35000000.0
2007-01-01 03:07:00,0.70482,0.70482,0.7047,0.70472,49900000.0
2007-01-01 03:08:00,0.7047,0.70489,0.70469,0.70469,143100001.0
2007-01-01 03:09:00,0.70474,0.70486,0.70474,0.70475,39100000.0
2007-01-01 03:10:00,0.70472,0.70481,0.70471,0.70471,120199999.0
2007-01-01 03:11:00,0.70475,0.70487,0.70475,0.7048,59700000.0
2007-01-01 03:12:00,0.70483,0.70496,0.70472,0.70487,116600000.0
2007-01-01 03:13:00,0.70485,0.70487,0.70475,0.70487,102700000.0
2007-01-01 03:14:00,0.7049,0.70495,0.70473,0.70495,96700000.0
2007-01-01 03:15:00,0.70492,0.70492,0.70484,0.70488,86600002.0
2007-01-01 03:16:00,0.70479,0.70479,0.70391,0.70391,49500000.0
2007-01-01 03:17:00,0.70372,0.70378,0.70364,0.70364,73399999.0
2007-01-01 03:18:00,0.70365,0.70376,0.70363,0.70371,75099999.0
2007-01-01 03:19:00,0.70354,0.70382,0.70354,0.70367,111800001.0
2007-01-01 03:20:00,0.70368,0.7037,0.70356,0.70362,110499999.0
2007-01-01 03:21:00,0.70364,0.70379,0.70364,0.70379,58700000.0
2007-01-01 03:22:00,0.70365,0.70374,0.70363,0.70363,45499999.0
2007-01-01 03:23:00,0.70363,0.70372,0.70363,0.70368,62100000.0
2007-01-01 03:24:00,0.70365,0.70382,0.70363,0.70382,123199998.0
2007-01-01 03:25:00,0.70379,0.70379,0.70361,0.70373,76399999.0
2007-01-01 03:26:00,0.7037,0.7037,0.70355,0.70355,127499999.0
2007-01-01 03:27:00,0.70365,0.70375,0.70359,0.70368,61500000.0
2007-01-01 03:28:00,0.70362,0.70376,0.70359,0.70365,73299999.0
2007-01-01 03:29:00,0.70378,0.70379,0.70371,0.70379,75500001.0
2007-01-01 03:30:00,0.70373,0.70373,0.70354,0.70354,60400000.0
2007-01-01 03:31:00,0.7037,0.70379,0.70368,0.70376,134199997.0
2007-01-01 03:32:00,0.7037,0.70377,0.70365,0.70368,87200001.0
2007-01-01 03:33:00,0.7037,0.70377,0.70367,0.70367,58400000.0
2007-01-01 03:34:00,0.70363,0.70371,0.70361,0.7037,93000000.0
2007-01-01 03:35:00,0.70377,0.70377,0.70361,0.70365,76200000.0
2007-01-01 03:36:00,0.70357,0.7037,0.70357,0.70367,60900000.0
2007-01-01 03:37:00,0.70373,0.70373,0.70359,0.70365,64400000.0
2007-01-01 03:38:00,0.70378,0.70383,0.70377,0.70383,59500000.0
2007-01-01 03:39:00,0.70382,0.70382,0.70368,0.70372,60100000.0
2007-01-01 03:40:00,0.70364,0.70375,0.70364,0.70375,58300000.0
2007-01-01 03:41:00,0.70366,0.70381,0.70365,0.70371,59800000.0
2007-01-01 03:42:00,0.70354,0.7038,0.7035,0.7038,85300001.0
2007-01-01 03:43:00,0.70373,0.70375,0.70372,0.70372,43600001.0
2007-01-01 03:44:00,0.70377,0.70387,0.70377,0.7038,54900000.0
2007-01-01 03:45:00,0.70383,0.70383,0.70367,0.70367,22100000.0
2007-01-01 03:46:00,0.70368,0.7038,0.70353,0.70379,116500000.0
2007-01-01 03:47:00,0.70361,0.70364,0.70361,0.70364,19900000.0
2007-01-01 03:48:00,0.70357,0.70375,0.70357,0.70375,87800000.0
2007-01-01 03:49:00,0.70373,0.70377,0.70362,0.70377,81699999.0
2007-01-01 03:50:00,0.70378,0.70381,0.70362,0.70362,118400001.0
2007-01-01 03:51:00,0.7037,0.70382,0.7037,0.70376,65000001.0
2007-01-01 03:52:00,0.70377,0.7038,0.70366,0.70373,83900000.0
2007-01-01 03:53:00,0.70371,0.70377,0.7036,0.70373,88100000.0
2007-01-01 03:54:00,0.70366,0.70385,0.7036,0.70385,173400002.0
2007-01-01 03:55:00,0.70362,0.70381,0.70359,0.70381,108999998.0
2007-01-01 03:56:00,0.70369,0.70369,0.70361,0.70363,74100000.0
2007-01-01 03:57:00,0.70377,0.7038,0.70365,0.70365,93300001.0
2007-01-01 03:58:00,0.70367,0.70372,0.70358,0.70362,144900001.0
2007-01-01 03:59:00,0.70361,0.70375,0.70361,0.70373,70100000.0
2007-01-01 04:00:00,0.70371,0.70374,0.70362,0.70362,54799999.0
2007-01-01 04:01:00,0.70364,0.70379,0.70361,0.70369,105500000.0
2007-01-01 04:02:00,0.70362,0.7037,0.70362,0.7037,26200000.0
2007-01-01 04:03:00,0.70375,0.70375,0.70361,0.70364,124699997.0
2007-01-01 04:04:00,0.70378,0.70378,0.70362,0.70362,91600000.0
2007-01-01 04:05:00,0.70367,0.7038,0.70367,0.70372,75499999.0
2007-01-01 04:06:00,0.70376,0.70382,0.70369,0.70373,154600003.0
2007-01-01 04:07:00,0.70366,0.70383,0.70365,0.70383,92200000.0
2007-01-01 04:08:00,0.70392,0.70392,0.70359,0.70363,62299999.0
2007-01-01 04:09:00,0.70374,0.70381,0.70374,0.70381,28700000.0
2007-01-01 04:10:00,0.70375,0.70379,0.70363,0.70363,98700000.0
2007-01-01 04:11:00,0.70364,0.70382,0.70364,0.70382,99599997.0
2007-01-01 04:12:00,0.70384,0.70384,0.70368,0.70374,72200000.0
2007-01-01 04:13:00,0.70377,0.70377,0.70363,0.70363,39799999.0
2007-01-01 04:14:00,0.70366,0.70369,0.70358,0.70358,75400000.0
2007-01-01 04:15:00,0.7037,0.70384,0.70369,0.70369,95100001.0
2007-01-01 04:16:00,0.70362,0.7038,0.70362,0.70373,87499999.0
2007-01-01 04:17:00,0.7037,0.70376,0.70362,0.70364,109000000.0
2007-01-01 04:18:00,0.70373,0.70373,0.70364,0.70373,59200000.0
2007-01-01 04:19:00,0.70361,0.70361,0.70359,0.70359,11100000.0
2007-01-01 04:20:00,0.7036,0.70376,0.7036,0.70372,63499999.0
2007-01-01 04:21:00,0.70372,0.70372,0.70354,0.70354,112300001.0
2007-01-01 04:22:00,0.70358,0.70369,0.70358,0.70363,112000000.0
2007-01-01 04:23:00,0.70371,0.70372,0.70365,0.70365,51100000.0
2007-01-01 04:24:00,0.70366,0.70376,0.70366,0.70371,78100000.0
2007-01-01 04:25:00,0.70381,0.70381,0.70364,0.70375,107800000.0
2007-01-01 04:26:00,0.70375,0.70375,0.70365,0.70365,75600000.0
2007-01-01 04:27:00,0.7037,0.70377,0.70365,0.70377,38000000.0
2007-01-01 04:28:00,0.70386,0.70386,0.70362,0.70366,68800000.0
2007-01-01 04:29:00,0.70356,0.70369,0.70356,0.70362,76400001.0
2007-01-01 04:30:00,0.70361,0.70369,0.70358,0.70368,116999999.0
2007-01-01 04:31:00,0.70366,0.70385,0.70364,0.70378,112999997.0
2007-01-01 04:32:00,0.70373,0.70386,0.70373,0.70376,74000000.0
2007-01-01 04:33:00,0.70369,0.70376,0.70362,0.70373,72899999.0
2007-01-01 04:34:00,0.70378,0.70378,0.70368,0.70374,75299999.0
2007-01-01 04:35:00,0.70355,0.70372,0.70354,0.70372,96799999.0
2007-01-01 04:36:00,0.70368,0.7037,0.70361,0.70364,95799999.0
2007-01-01 04:37:00,0.70371,0.70371,0.7036,0.7036,46200000.0
2007-01-01 04:38:00,0.70368,0.70382,0.70362,0.70382,42600000.0
2007-01-01 04:39:00,0.70383,0.70383,0.70367,0.70369,88800000.0
2007-01-01 04:40:00,0.70368,0.70372,0.70368,0.7037,61600000.0
2007-01-01 04:41:00,0.70378,0.70378,0.70361,0.7037,93700000.0
2007-01-01 04:42:00,0.70376,0.70382,0.70373,0.70382,82600001.0
2007-01-01 04:43:00,0.70378,0.70383,0.70373,0.70383,24800000.0
2007-01-01 04:44:00,0.70365,0.7038,0.70362,0.70365,94700001.0
2007-01-01 04:46:00,0.70379,0.70386,0.70375,0.70375,98400000.0
2007-01-01 04:47:00,0.70376,0.70376,0.70363,0.70363,109699998.0
2007-01-01 04:48:00,0.70373,0.7038,0.70368,0.70377,72899999.0
2007-01-01 04:49:00,0.70376,0.70379,0.70362,0.7037,61499999.0
2007-01-01 04:50:00,0.70375,0.70375,0.70363,0.70373,89900000.0
2007-01-01 04:51:00,0.70375,0.70376,0.70365,0.70365,84300000.0
2007-01-01 04:52:00,0.70373,0.7038,0.70362,0.70371,82799999.0
2007-01-01 04:53:00,0.70365,0.70372,0.70365,0.70365,62100001.0
2007-01-01 04:54:00,0.70368,0.7038,0.7036,0.7038,46900000.0
2007-01-01 04:55:00,0.7038,0.7038,0.70361,0.70375,61600001.0
2007-01-01 04:56:00,0.70372,0.70382,0.70369,0.70382,127399999.0
2007-01-01 04:57:00,0.70382,0.70382,0.70352,0.70371,60400000.0
2007-01-01 04:58:00,0.70373,0.70383,0.70373,0.70373,106300000.0
2007-01-01 04:59:00,0.70383,0.70383,0.70363,0.70373,84500001.0
2007-01-01 05:00:00,0.70377,0.70381,0.70369,0.70373,71699999.0
2007-01-01 05:01:00,0.70363,0.70379,0.70359,0.70379,87099999.0
2007-01-01 05:02:00,0.70383,0.70383,0.70374,0.70374,30200000.0
2007-01-01 05:03:00,0.70373,0.70373,0.70354,0.70357,72499998.0
2007-01-01 05:04:00,0.7038,0.70397,0.70371,0.70381,123900000.0
2007-01-01 05:05:00,0.70378,0.70384,0.70371,0.70375,92200001.0
2007-01-01 05:06:00,0.70383,0.70383,0.70368,0.70372,63899999.0
2007-01-01 05:07:00,0.70371,0.70375,0.70365,0.70372,105700001.0
2007-01-01 05:08:00,0.70362,0.70384,0.70362,0.70372,116700000.0
2007-01-01 05:10:00,0.70366,0.70373,0.70366,0.70366,75800000.0
2007-01-01 05:11:00,0.70362,0.70382,0.70357,0.70382,81900001.0
2007-01-01 05:12:00,0.70375,0.70381,0.70371,0.70371,34900000.0
2007-01-01 05:13:00,0.70371,0.70377,0.70355,0.70368,92400000.0
2007-01-01 05:14:00,0.70368,0.70373,0.70359,0.70373,82200001.0
2007-01-01 05:15:00,0.70372,0.70377,0.70367,0.70367,50699999.0
2007-01-01 05:16:00,0.70363,0.70373,0.70361,0.70363,85300001.0
2007-01-01 05:17:00,0.70377,0.7038,0.70362,0.7037,107599998.0
2007-01-01 05:18:00,0.70372,0.70372,0.70346,0.70355,66400002.0
2007-01-01 05:19:00,0.70362,0.70373,0.7036,0.70373,58800000.0
2007-01-01 05:20:00,0.70364,0.70375,0.70364,0.70365,92900001.0
2007-01-01 05:21:00,0.70376,0.70384,0.70363,0.70363,125800001.0
2007-01-01 05:22:00,0.70373,0.70382,0.70367,0.70367,83500000.0
2007-01-01 05:23:00,0.7036,0.70377,0.7036,0.70375,75700000.0
2007-01-01 05:24:00,0.70381,0.70381,0.70358,0.70362,107100000.0
2007-01-01 05:25:00,0.7036,0.70381,0.7036,0.70381,129800000.0
2007-01-01 05:26:00,0.70378,0.70378,0.70371,0.70375,94999998.0
2007-01-01 05:27:00,0.70371,0.70375,0.70351,0.70375,74200000.0
2007-01-01 05:28:00,0.7038,0.7038,0.70362,0.70373,49400000.0
2007-01-01 05:29:00,0.70372,0.70387,0.70371,0.70372,154900000.0
2007-01-01 05:30:00,0.70373,0.70373,0.70362,0.70362,82000001.0
2007-01-01 05:31:00,0.70367,0.70373,0.70367,0.70371,90399997.0
2007-01-01 05:32:00,0.70363,0.70375,0.70361,0.70363,59000000.0
2007-01-01 05:33:00,0.7037,0.70378,0.70367,0.70367,105799999.0
2007-01-01 05:34:00,0.7037,0.70372,0.70362,0.70367,101999998.0
2007-01-01 05:35:00,0.7038,0.70386,0.70377,0.70377,120800000.0
2007-01-01 05:36:00,0.70383,0.70383,0.70343,0.70368,78900000.0
2007-01-01 05:37:00,0.70377,0.7038,0.70365,0.70365,60500000.0
2007-01-01 05:38:00,0.70365,0.70374,0.70365,0.70374,101799999.0
2007-01-01 05:39:00,0.7037,0.70377,0.7037,0.70377,67100001.0
2007-01-01 05:40:00,0.70378,0.70388,0.70372,0.70374,99599999.0
2007-01-01 05:41:00,0.70365,0.70373,0.70364,0.70364,42300000.0
2007-01-01 05:42:00,0.70374,0.70386,0.70367,0.70376,92400000.0
2007-01-01 05:43:00,0.70373,0.70376,0.7037,0.70376,67199999.0
2007-01-01 05:44:00,0.70367,0.7038,0.70367,0.70371,80300000.0
2007-01-01 05:45:00,0.70368,0.70368,0.70348,0.70362,51199999.0
2007-01-01 05:46:00,0.70372,0.7038,0.70365,0.70365,92300000.0
2007-01-01 05:47:00,0.70375,0.70375,0.70357,0.70357,65200000.0
2007-01-01 05:48:00,0.70374,0.70374,0.70367,0.70374,114299999.0
2007-01-01 05:49:00,0.70375,0.70378,0.7036,0.70373,112400000.0
2007-01-01 05:50:00,0.70373,0.70383,0.70371,0.70374,79200000.0
2007-01-01 05:51:00,0.70378,0.70378,0.70358,0.70362,43700000.0
2007-01-01 05:52:00,0.70373,0.70373,0.70357,0.70361,71000000.0
2007-01-01 05:53:00,0.70369,0.70376,0.70358,0.70358,32200000.0
2007-01-01 05:54:00,0.70372,0.70389,0.70372,0.70377,35900000.0
2007-01-01 05:55:00,0.70378,0.7038,0.70368,0.70379,63200000.0
2007-01-01 05:56:00,0.70376,0.70376,0.70361,0.70364,77299999.0
2007-01-01 05:57:00,0.70361,0.70379,0.70361,0.70368,150000000.0
2007-01-01 05:58:00,0.70367,0.70379,0.70366,0.7037,81600000.0
2007-01-01 05:59:00,0.7037,0.70387,0.70366,0.70369,106400002.0
2007-01-01 06:00:00,0.70364,0.70367,0.70361,0.70363,113000002.0
2007-01-01 06:01:00,0.70368,0.7037,0.70355,0.7037,74300000.0
2007-01-01 06:02:00,0.70369,0.70378,0.70361,0.70369,129400000.0
2007-01-01 06:03:00,0.7037,0.70378,0.70364,0.70378,76700000.0
2007-01-01 06:04:00,0.7038,0.7038,0.70358,0.70358,51900000.0
2007-01-01 06:05:00,0.70373,0.70373,0.70362,0.70367,170100001.0
2007-01-01 06:06:00,0.70365,0.70374,0.70365,0.7037,55300000.0
2007-01-01 06:07:00,0.70374,0.70376,0.70362,0.70373,63800000.0
2007-01-01 06:08:00,0.7037,0.7038,0.7037,0.70375,96500000.0
2007-01-01 06:09:00,0.70373,0.70382,0.70361,0.70382,103200001.0
2007-01-01 06:10:00,0.70379,0.70385,0.70364,0.70364,114300002.0
2007-01-01 06:11:00,0.70364,0.70378,0.70364,0.70378,34300000.0
2007-01-01 06:12:00,0.7038,0.7038,0.70363,0.70373,55800000.0
2007-01-01 06:13:00,0.70371,0.70374,0.70363,0.70363,36399999.0
2007-01-01 06:14:00,0.70363,0.70378,0.70363,0.70378,117199999.0
2007-01-01 06:15:00,0.70378,0.70383,0.70371,0.70383,39400000.0
2007-01-01 06:16:00,0.70375,0.70375,0.70347,0.70369,103700001.0
2007-01-01 06:17:00,0.70372,0.70372,0.70358,0.70366,62000000.0
2007-01-01 06:18:00,0.70362,0.70388,0.70362,0.70373,123300001.0
2007-01-01 06:19:00,0.70371,0.70379,0.70368,0.7037,40600000.0
2007-01-01 06:20:00,0.70363,0.70381,0.70363,0.70381,50900000.0
2007-01-01 06:21:00,0.70378,0.7038,0.70365,0.70377,61500000.0
2007-01-01 06:22:00,0.70382,0.70382,0.70376,0.70376,49500000.0
2007-01-01 06:23:00,0.70376,0.70378,0.70353,0.70364,34600000.0
2007-01-01 06:24:00,0.70366,0.70371,0.70363,0.70363,78700000.0
2007-01-01 06:25:00,0.70363,0.70374,0.70363,0.70373,69300000.0
2007-01-01 06:26:00,0.70375,0.70381,0.70373,0.70373,35900000.0
2007-01-01 06:27:00,0.70377,0.70381,0.7037,0.70372,123600001.0
2007-01-01 06:28:00,0.70367,0.70378,0.70362,0.70378,51900000.0
2007-01-01 06:29:00,0.70375,0.70375,0.70369,0.70373,47100000.0
2007-01-01 06:30:00,0.70376,0.70378,0.70363,0.70363,96799999.0
2007-01-01 06:31:00,0.70361,0.70377,0.70361,0.7037,155500001.0
2007-01-01 06:32:00,0.70383,0.70383,0.70368,0.70374,126100001.0
2007-01-01 06:33:00,0.70356,0.70379,0.70356,0.70379,98700000.0
2007-01-01 06:34:00,0.70364,0.70376,0.70361,0.70375,121700000.0
2007-01-01 06:35:00,0.70365,0.70381,0.70361,0.70381,98899999.0
2007-01-01 06:36:00,0.70367,0.70375,0.70363,0.70375,83000000.0
2007-01-01 06:37:00,0.70367,0.70374,0.70365,0.70373,88499999.0
2007-01-01 06:38:00,0.70376,0.70379,0.70363,0.7037,95400000.0
2007-01-01 06:39:00,0.70365,0.70379,0.70364,0.70376,89400002.0
2007-01-01 06:40:00,0.70375,0.70381,0.70373,0.70373,69500001.0
2007-01-01 06:41:00,0.70368,0.70368,0.70361,0.70361,55400000.0
2007-01-01 06:42:00,0.70344,0.70378,0.70344,0.70378,80599999.0
2007-01-01 06:43:00,0.70378,0.70379,0.70368,0.70368,87400000.0
2007-01-01 06:44:00,0.70361,0.70375,0.70358,0.70368,114900000.0
2007-01-01 06:45:00,0.70368,0.70377,0.70365,0.70377,131799998.0
2007-01-01 06:46:00,0.70377,0.70377,0.70368,0.70375,121499999.0
2007-01-01 06:47:00,0.70372,0.70385,0.7037,0.70371,131800002.0
2007-01-01 06:48:00,0.70375,0.70377,0.70364,0.70377,57000000.0
2007-01-01 06:49:00,0.70374,0.70382,0.70374,0.70374,72600001.0
2007-01-01 06:50:00,0.70375,0.70379,0.70367,0.70379,68900000.0
2007-01-01 06:51:00,0.70388,0.70388,0.70372,0.70377,46500000.0
2007-01-01 06:52:00,0.70369,0.7038,0.70361,0.7038,168099997.0
2007-01-01 06:53:00,0.70377,0.70384,0.70361,0.70378,76000000.0
2007-01-01 06:54:00,0.70375,0.70387,0.70374,0.70381,96000000.0
2007-01-01 06:55:00,0.70372,0.7038,0.7037,0.7037,87699999.0
2007-01-01 06:56:00,0.70378,0.70382,0.70373,0.7038,83800000.0
2007-01-01 06:57:00,0.70377,0.70383,0.70362,0.70383,66800000.0
2007-01-01 06:58:00,0.70365,0.70384,0.70365,0.70369,75399999.0
2007-01-01 06:59:00,0.70362,0.70378,0.70362,0.7037,71500000.0
2007-01-01 07:00:00,0.70364,0.7037,0.70362,0.70362,81899999.0
2007-01-01 07:01:00,0.70363,0.7038,0.70359,0.70363,82299998.0
2007-01-01 07:02:00,0.70368,0.70377,0.70363,0.70371,132600001.0
2007-01-01 07:03:00,0.70369,0.70378,0.70369,0.70378,40900000.0
2007-01-01 07:04:00,0.7038,0.7038,0.70359,0.70373,105300001.0
2007-01-01 07:05:00,0.70372,0.70379,0.70369,0.70371,68900000.0
2007-01-01 07:06:00,0.70368,0.70372,0.70362,0.7037,84600000.0
2007-01-01 07:07:00,0.70372,0.70372,0.70358,0.70368,63999999.0
2007-01-01 07:08:00,0.70372,0.70372,0.70344,0.70367,65900000.0
2007-01-01 07:09:00,0.70365,0.7038,0.70365,0.70375,85000001.0
2007-01-01 07:10:00,0.70369,0.70372,0.70365,0.70365,43600000.0
2007-01-01 07:11:00,0.70332,0.70367,0.70332,0.70361,77299999.0
2007-01-01 07:12:00,0.70366,0.70383,0.70366,0.70376,63099999.0
2007-01-01 07:13:00,0.70382,0.70382,0.70364,0.70364,57699999.0
2007-01-01 07:14:00,0.7036,0.70376,0.70355,0.70376,64900000.0
2007-01-01 07:15:00,0.7038,0.70387,0.70364,0.70366,101100000.0
2007-01-01 07:16:00,0.70371,0.70376,0.70366,0.70375,77399999.0
2007-01-01 07:17:00,0.70372,0.70379,0.70369,0.70376,54299999.0
2007-01-01 07:18:00,0.70362,0.7038,0.70361,0.7038,128800000.0
2007-01-01 07:19:00,0.70368,0.70381,0.70368,0.7037,58800000.0
2007-01-01 07:20:00,0.70367,0.7038,0.70363,0.70363,63300001.0
2007-01-01 07:21:00,0.70363,0.70375,0.70363,0.70367,117800001.0
2007-01-01 07:22:00,0.70368,0.70378,0.70361,0.70361,110900000.0
2007-01-01 07:23:00,0.70361,0.7037,0.70357,0.70367,74400002.0
2007-01-01 07:24:00,0.70365,0.70371,0.70355,0.70355,57499999.0
2007-01-01 07:25:00,0.70369,0.70375,0.70364,0.70375,65700000.0
2007-01-01 07:26:00,0.70374,0.70375,0.70368,0.70369,73900000.0
2007-01-01 07:27:00,0.70376,0.70384,0.70375,0.70384,94600000.0
2007-01-01 07:28:00,0.70372,0.70373,0.70372,0.70373,17699999.0
2007-01-01 07:29:00,0.70368,0.70383,0.70357,0.70368,172100002.0
2007-01-01 07:30:00,0.70365,0.70376,0.70365,0.70376,57300000.0
2007-01-01 07:31:00,0.70372,0.70373,0.70362,0.70373,82999999.0
2007-01-01 07:32:00,0.70377,0.7039,0.70365,0.70375,74900000.0
2007-01-01 07:33:00,0.70373,0.7038,0.70367,0.7037,100799997.0
2007-01-01 07:34:00,0.70357,0.70372,0.7034,0.70372,119199997.0
2007-01-01 07:35:00,0.70367,0.70375,0.70344,0.70375,88000000.0
2007-01-01 07:36:00,0.70379,0.70382,0.70377,0.70378,72900000.0
2007-01-01 07:37:00,0.70374,0.70377,0.70363,0.70365,100000000.0
2007-01-01 07:38:00,0.70368,0.70381,0.70365,0.70381,106000000.0
2007-01-01 07:39:00,0.70375,0.70376,0.70369,0.70376,108100001.0
2007-01-01 07:40:00,0.70363,0.70373,0.70361,0.70373,121700001.0
2007-01-01 07:41:00,0.70365,0.70377,0.70362,0.70369,63100000.0
2007-01-01 07:42:00,0.70368,0.70372,0.70368,0.70368,38200000.0
2007-01-01 07:43:00,0.70378,0.70383,0.70357,0.70357,159600003.0
2007-01-01 07:44:00,0.70369,0.70374,0.7036,0.70374,78200001.0
2007-01-01 07:45:00,0.70378,0.7038,0.70358,0.70358,112600001.0
2007-01-01 07:46:00,0.70363,0.70378,0.70363,0.70363,118099999.0
2007-01-01 07:47:00,0.70378,0.70381,0.70369,0.70369,100099998.0
2007-01-01 07:48:00,0.70373,0.7038,0.70356,0.7038,70700001.0
2007-01-01 07:49:00,0.70379,0.70384,0.70373,0.70384,114200000.0
2007-01-01 07:50:00,0.70378,0.70383,0.70361,0.70371,75799999.0
2007-01-01 07:51:00,0.70375,0.70387,0.7037,0.70375,110100001.0
2007-01-01 07:52:00,0.70376,0.70376,0.70369,0.70372,56000000.0
2007-01-01 07:53:00,0.70381,0.70381,0.70365,0.70371,68700000.0
2007-01-01 07:54:00,0.70377,0.70385,0.70366,0.70377,93300001.0
2007-01-01 07:55:00,0.70374,0.70378,0.70366,0.70378,42800000.0
2007-01-01 07:56:00,0.70373,0.7038,0.70373,0.70373,64600000.0
2007-01-01 07:57:00,0.70366,0.70373,0.70359,0.70373,87100002.0
2007-01-01 07:58:00,0.70373,0.70388,0.7037,0.70376,57500000.0
2007-01-01 07:59:00,0.70385,0.70385,0.70364,0.70373,63200000.0
2007-01-01 08:00:00,0.70358,0.70384,0.70358,0.70365,79400000.0
2007-01-01 08:01:00,0.70368,0.70374,0.70362,0.70364,120200000.0
2007-01-01 08:02:00,0.70367,0.70395,0.70367,0.70383,44300000.0
2007-01-01 08:03:00,0.7038,0.70382,0.70368,0.70382,76399999.0
2007-01-01 08:04:00,0.7038,0.7038,0.70367,0.70369,73900001.0
2007-01-01 08:05:00,0.70367,0.70367,0.70344,0.70344,60900001.0
2007-01-01 08:06:00,0.70365,0.70381,0.70362,0.70376,148799999.0
2007-01-01 08:07:00,0.70365,0.70381,0.70365,0.70381,88700000.0
2007-01-01 08:08:00,0.70381,0.70381,0.70366,0.7037,127100000.0
2007-01-01 08:09:00,0.7037,0.7037,0.70366,0.7037,28000000.0
2007-01-01 08:10:00,0.70373,0.70383,0.70373,0.70379,109899999.0
2007-01-01 08:11:00,0.7038,0.7038,0.70362,0.70377,79000000.0
2007-01-01 08:12:00,0.7038,0.7038,0.70359,0.70374,77700000.0
2007-01-01 08:13:00,0.70369,0.70381,0.70366,0.70381,106799999.0
2007-01-01 08:14:00,0.70373,0.70389,0.70366,0.70367,69500000.0
2007-01-01 08:15:00,0.70366,0.70379,0.70366,0.70372,50300000.0
2007-01-01 08:16:00,0.70375,0.70379,0.70362,0.70379,54900000.0
2007-01-01 08:17:00,0.70378,0.70379,0.70366,0.70371,95700001.0
2007-01-01 08:18:00,0.70375,0.70375,0.70365,0.70366,77600000.0
2007-01-01 08:19:00,0.70378,0.70381,0.70369,0.70369,86799999.0
2007-01-01 08:20:00,0.70377,0.70377,0.70363,0.7037,102800001.0
2007-01-01 08:21:00,0.7036,0.70376,0.7036,0.70362,88799999.0
2007-01-01 08:22:00,0.70367,0.70373,0.70354,0.70354,113500001.0
2007-01-01 08:23:00,0.70362,0.7037,0.70358,0.70362,95600000.0
2007-01-01 08:24:00,0.70371,0.70377,0.70371,0.70377,65000000.0
2007-01-01 08:25:00,0.70372,0.70376,0.70361,0.70369,85400000.0
2007-01-01 08:26:00,0.70368,0.70379,0.70368,0.70376,32800000.0
2007-01-01 08:27:00,0.70377,0.70384,0.7037,0.70373,108199999.0
2007-01-01 08:28:00,0.70376,0.70376,0.70363,0.7037,62200000.0
2007-01-01 08:29:00,0.70371,0.70375,0.70367,0.70375,81600000.0
2007-01-01 08:30:00,0.70382,0.70382,0.70365,0.70365,103699999.0
2007-01-01 08:31:00,0.70373,0.70383,0.70371,0.70379,58100001.0
2007-01-01 08:32:00,0.70381,0.70381,0.70364,0.70365,75200000.0
2007-01-01 08:33:00,0.70359,0.70373,0.70345,0.70373,59700000.0
2007-01-01 08:34:00,0.70376,0.70376,0.70361,0.70371,65400000.0
2007-01-01 08:35:00,0.70363,0.70373,0.70361,0.70373,37400000.0
2007-01-01 08:36:00,0.70358,0.70373,0.70358,0.7036,24700000.0
2007-01-01 08:37:00,0.70378,0.70378,0.70363,0.7037,158000000.0
2007-01-01 08:38:00,0.70368,0.70379,0.70365,0.70372,119300001.0
2007-01-01 08:39:00,0.70378,0.70383,0.70372,0.70372,90100000.0
2007-01-01 08:40:00,0.70368,0.7037,0.70363,0.70369,94100001.0
2007-01-01 08:41:00,0.70376,0.70377,0.70361,0.70361,30399999.0
2007-01-01 08:42:00,0.70377,0.70379,0.70355,0.70365,105700000.0
2007-01-01 08:43:00,0.70367,0.70387,0.70367,0.70387,93000000.0
2007-01-01 08:44:00,0.7038,0.70384,0.70375,0.70375,29100000.0
2007-01-01 08:45:00,0.7038,0.7038,0.7037,0.7037,97100000.0
2007-01-01 08:46:00,0.70376,0.70382,0.70363,0.70368,164600000.0
2007-01-01 08:47:00,0.70362,0.70383,0.70362,0.70383,56399999.0
2007-01-01 08:48:00,0.70381,0.70392,0.70379,0.70379,68699999.0
2007-01-01 08:49:00,0.70373,0.70382,0.70362,0.70367,135800001.0
2007-01-01 08:50:00,0.70369,0.70382,0.70365,0.70382,79000000.0
2007-01-01 08:51:00,0.70373,0.70382,0.70361,0.70375,109100000.0
2007-01-01 08:52:00,0.70374,0.70376,0.70368,0.70375,111500000.0
2007-01-01 08:53:00,0.70374,0.70376,0.70357,0.70357,78100000.0
2007-01-01 08:54:00,0.70362,0.70375,0.70362,0.7037,70999999.0
2007-01-01 08:55:00,0.70371,0.70381,0.70358,0.70381,93799999.0
2007-01-01 08:56:00,0.70375,0.70375,0.70339,0.70346,70900000.0
2007-01-01 08:57:00,0.70373,0.70379,0.70369,0.70372,176400001.0
2007-01-01 08:58:00,0.70376,0.70388,0.70373,0.7038,89299998.0
2007-01-01 08:59:00,0.70379,0.70379,0.7036,0.70373,50999999.0
2007-01-01 09:00:00,0.70371,0.70391,0.70371,0.70391,23700000.0
2007-01-01 09:02:00,0.70378,0.70378,0.70357,0.70368,120900000.0
2007-01-01 09:03:00,0.7037,0.7038,0.70362,0.70364,87599999.0
2007-01-01 09:04:00,0.70388,0.70388,0.70377,0.70381,164700001.0
2007-01-01 09:05:00,0.70374,0.70383,0.70366,0.70366,78900000.0
2007-01-01 09:06:00,0.70362,0.70381,0.70362,0.70372,114300000.0
2007-01-01 09:07:00,0.70372,0.7038,0.70368,0.70368,86999999.0
2007-01-01 09:08:00,0.70375,0.70381,0.70363,0.70374,147700000.0
2007-01-01 09:09:00,0.7037,0.70383,0.70362,0.70378,148999999.0
2007-01-01 09:10:00,0.70378,0.7038,0.70361,0.70365,106800000.0
2007-01-01 09:11:00,0.70377,0.70381,0.70374,0.70381,57400000.0
2007-01-01 09:12:00,0.70376,0.70376,0.70366,0.70366,54200000.0
2007-01-01 09:13:00,0.70368,0.70376,0.70367,0.7037,84700000.0
2007-01-01 09:14:00,0.70365,0.70381,0.7036,0.70381,82299999.0
2007-01-01 09:15:00,0.70377,0.70381,0.7037,0.7037,80499999.0
2007-01-01 09:16:00,0.70373,0.70373,0.70363,0.70373,74499999.0
2007-01-01 09:17:00,0.70372,0.7038,0.70369,0.7037,140200000.0
2007-01-01 09:18:00,0.70378,0.70378,0.70364,0.70376,96400000.0
2007-01-01 09:19:00,0.70382,0.70382,0.70364,0.7038,94599999.0
2007-01-01 09:20:00,0.70368,0.70375,0.70363,0.70375,106199999.0
2007-01-01 09:21:00,0.70375,0.70381,0.70367,0.70367,59700001.0
2007-01-01 09:22:00,0.70373,0.70384,0.7036,0.70371,55100000.0
2007-01-01 09:23:00,0.70367,0.70382,0.70363,0.70375,103300000.0
2007-01-01 09:24:00,0.70362,0.7038,0.70362,0.7038,101699999.0
2007-01-01 09:25:00,0.70382,0.70382,0.70361,0.70376,66000000.0
2007-01-01 09:26:00,0.70377,0.70377,0.70364,0.70366,42600000.0
2007-01-01 09:27:00,0.70373,0.70391,0.70368,0.70368,71700000.0
2007-01-01 09:28:00,0.70367,0.70378,0.70367,0.70367,73299999.0
2007-01-01 09:29:00,0.70373,0.70375,0.7036,0.70371,91600001.0
2007-01-01 09:30:00,0.70372,0.70372,0.7036,0.7036,119499999.0
2007-01-01 09:31:00,0.70373,0.70378,0.70368,0.70378,88600000.0
2007-01-01 09:32:00,0.70379,0.70379,0.70358,0.70358,86300001.0
2007-01-01 09:33:00,0.70362,0.70382,0.70362,0.70375,119500001.0
2007-01-01 09:34:00,0.70374,0.70378,0.70369,0.70369,72200000.0
2007-01-01 09:35:00,0.70367,0.70381,0.70367,0.70376,139000000.0
2007-01-01 09:36:00,0.70373,0.70384,0.7036,0.70369,79700000.0
2007-01-01 09:37:00,0.70378,0.7038,0.70367,0.70367,73499999.0
2007-01-01 09:38:00,0.70377,0.70389,0.70371,0.70371,92900000.0
2007-01-01 09:39:00,0.70383,0.70383,0.70372,0.70372,37400000.0
2007-01-01 09:40:00,0.70371,0.70378,0.70371,0.70372,39900000.0
2007-01-01 09:41:00,0.70363,0.70382,0.70363,0.70372,105700000.0
2007-01-01 09:42:00,0.70372,0.70386,0.70365,0.70365,36900000.0
2007-01-01 09:43:00,0.70367,0.70377,0.70361,0.70375,98499999.0
2007-01-01 09:44:00,0.70375,0.70375,0.70364,0.70368,75500000.0
2007-01-01 09:45:00,0.70378,0.70386,0.70363,0.70363,90400000.0
2007-01-01 09:46:00,0.70372,0.70376,0.70364,0.70367,93100000.0
2007-01-01 09:47:00,0.70359,0.7038,0.70359,0.7038,35200000.0
2007-01-01 09:48:00,0.7037,0.7037,0.70357,0.70365,97400001.0
2007-01-01 09:49:00,0.70367,0.70373,0.70367,0.70371,45600000.0
2007-01-01 09:50:00,0.70368,0.70368,0.70361,0.70368,71400001.0
2007-01-01 09:51:00,0.70368,0.70375,0.70367,0.70375,78099998.0
2007-01-01 09:52:00,0.70376,0.70376,0.7037,0.70373,48799999.0
2007-01-01 09:53:00,0.70362,0.70371,0.7036,0.70369,69900002.0
2007-01-01 09:54:00,0.70365,0.7038,0.70365,0.7038,50500000.0
2007-01-01 09:55:00,0.70372,0.70384,0.70364,0.70369,176699999.0
2007-01-01 09:56:00,0.70372,0.70375,0.70361,0.70368,66899999.0
2007-01-01 09:57:00,0.70361,0.70384,0.70356,0.70384,82599999.0
2007-01-01 09:58:00,0.70378,0.70378,0.70362,0.70362,24700000.0
2007-01-01 09:59:00,0.70365,0.70378,0.70365,0.70378,40399999.0
2007-01-01 10:00:00,0.70362,0.70373,0.70357,0.70373,88799996.0
2007-01-01 10:01:00,0.70372,0.70372,0.70352,0.7036,68300000.0
2007-01-01 10:02:00,0.70363,0.70388,0.70363,0.70384,121499999.0
2007-01-01 10:03:00,0.70383,0.70383,0.70364,0.7037,106000001.0
2007-01-01 10:04:00,0.70366,0.7038,0.7036,0.70363,122900003.0
2007-01-01 10:05:00,0.70355,0.7037,0.70336,0.70336,49900000.0
2007-01-01 10:06:00,0.70368,0.70372,0.70356,0.70367,72100000.0
2007-01-01 10:07:00,0.70365,0.70376,0.70365,0.70366,85400001.0
2007-01-01 10:08:00,0.7036,0.70372,0.70357,0.70372,68700000.0
2007-01-01 10:09:00,0.70359,0.70387,0.70359,0.70371,137299999.0
2007-01-01 10:10:00,0.70369,0.70378,0.7036,0.7036,75100000.0
2007-01-01 10:11:00,0.7037,0.70383,0.70364,0.70364,60599999.0
2007-01-01 10:12:00,0.70362,0.70378,0.70362,0.70378,20800000.0
2007-01-01 10:13:00,0.70379,0.70384,0.70365,0.70368,96200000.0
2007-01-01 10:14:00,0.70366,0.70372,0.70364,0.7037,145700001.0
2007-01-01 10:15:00,0.7037,0.70379,0.70363,0.70363,91199999.0
2007-01-01 10:16:00,0.70372,0.70383,0.70368,0.7037,129299998.0
2007-01-01 10:17:00,0.70378,0.70378,0.70372,0.70372,102900000.0
2007-01-01 10:18:00,0.70378,0.70378,0.70362,0.70368,89500000.0
2007-01-01 10:19:00,0.70366,0.7038,0.70366,0.70374,60100001.0
2007-01-01 10:20:00,0.70368,0.70379,0.70366,0.70367,154899997.0
2007-01-01 10:21:00,0.70372,0.70372,0.70361,0.70361,52500000.0
2007-01-01 10:22:00,0.70374,0.70381,0.70367,0.70376,75000000.0
2007-01-01 10:23:00,0.70375,0.70375,0.70365,0.70365,111400000.0
2007-01-01 10:24:00,0.70368,0.70373,0.70368,0.70368,101599998.0
2007-01-01 10:25:00,0.70364,0.70375,0.70364,0.70366,46400000.0
2007-01-01 10:26:00,0.70367,0.70372,0.70362,0.70362,138600000.0
2007-01-01 10:27:00,0.7037,0.70376,0.70367,0.70376,94799998.0
2007-01-01 10:28:00,0.70382,0.70382,0.70373,0.70373,104299999.0
2007-01-01 10:29:00,0.70373,0.70388,0.70368,0.70378,101800000.0
2007-01-01 10:30:00,0.70383,0.70383,0.70371,0.70377,46099999.0
2007-01-01 10:31:00,0.70378,0.70389,0.70376,0.70385,132400001.0
2007-01-01 10:32:00,0.70379,0.70379,0.7037,0.7037,37500000.0
2007-01-01 10:33:00,0.70377,0.70379,0.70366,0.70371,127699999.0
2007-01-01 10:34:00,0.7037,0.70383,0.7037,0.70383,63000000.0
2007-01-01 10:35:00,0.70381,0.70385,0.70372,0.70373,48700000.0
2007-01-01 10:36:00,0.70371,0.70371,0.70364,0.70364,70900000.0
2007-01-01 10:37:00,0.70365,0.7038,0.70365,0.7038,150299999.0
2007-01-01 10:38:00,0.70377,0.70377,0.70354,0.70358,92000001.0
2007-01-01 10:39:00,0.70359,0.70384,0.70359,0.70367,95499999.0
2007-01-01 10:40:00,0.70383,0.70383,0.70371,0.70371,53500000.0
2007-01-01 10:41:00,0.70355,0.70372,0.70355,0.70367,66300000.0
2007-01-01 10:42:00,0.70376,0.70378,0.70369,0.70375,63000000.0
2007-01-01 10:43:00,0.70364,0.70376,0.70364,0.70368,55600000.0
2007-01-01 10:45:00,0.70382,0.70382,0.70368,0.70374,218699996.0
2007-01-01 10:46:00,0.70364,0.70373,0.70363,0.70373,99199997.0
2007-01-01 10:47:00,0.7036,0.70378,0.7036,0.70378,103300000.0
2007-01-01 10:48:00,0.70377,0.70383,0.70374,0.70383,60700001.0
2007-01-01 10:49:00,0.70383,0.70383,0.70372,0.70372,58699999.0
2007-01-01 10:50:00,0.70382,0.70382,0.70365,0.70377,98700001.0
2007-01-01 10:51:00,0.70351,0.70384,0.70351,0.70384,39100001.0
2007-01-01 10:52:00,0.70374,0.70374,0.70362,0.7037,119599997.0
2007-01-01 10:53:00,0.70369,0.70377,0.70365,0.7037,78699998.0
2007-01-01 10:54:00,0.70359,0.70378,0.70359,0.70376,56700000.0
2007-01-01 10:55:00,0.70373,0.7038,0.7037,0.7038,61000000.0
2007-01-01 10:56:00,0.70376,0.70376,0.70364,0.70364,24799999.0
2007-01-01 10:57:00,0.70366,0.7038,0.70366,0.70372,67500000.0
2007-01-01 10:58:00,0.70363,0.70373,0.70362,0.70363,160700002.0
2007-01-01 10:59:00,0.7037,0.70377,0.7036,0.7036,43700000.0
2007-01-01 11:00:00,0.70356,0.70382,0.70345,0.70364,103500000.0
2007-01-01 11:01:00,0.70362,0.70377,0.70353,0.70371,135800000.0
2007-01-01 11:02:00,0.70367,0.70385,0.70358,0.70364,81400001.0
2007-01-01 11:03:00,0.70361,0.70378,0.7036,0.70375,130399998.0
2007-01-01 11:04:00,0.70374,0.70386,0.70365,0.70365,69700000.0
2007-01-01 11:05:00,0.70373,0.70384,0.70359,0.70375,103300001.0
2007-01-01 11:06:00,0.7037,0.70383,0.7037,0.70376,101699999.0
2007-01-01 11:07:00,0.70376,0.70381,0.70368,0.70381,86799998.0
2007-01-01 11:08:00,0.70374,0.70377,0.70366,0.70377,87699999.0
2007-01-01 11:09:00,0.70376,0.7038,0.7037,0.7038,77599998.0
2007-01-01 11:10:00,0.70379,0.70387,0.70364,0.7038,69400001.0
2007-01-01 11:11:00,0.70373,0.70381,0.70368,0.70381,73300000.0
2007-01-01 11:12:00,0.70381,0.70388,0.70369,0.70384,89500002.0
2007-01-01 11:13:00,0.70376,0.70381,0.70361,0.70363,95100001.0
2007-01-01 11:14:00,0.70363,0.70374,0.70363,0.70367,132900001.0
2007-01-01 11:15:00,0.70374,0.70378,0.70369,0.70376,102600001.0
2007-01-01 11:16:00,0.70381,0.70381,0.70351,0.70368,126300001.0
2007-01-01 11:17:00,0.7037,0.70381,0.7037,0.7037,87000000.0
2007-01-01 11:18:00,0.70366,0.70383,0.70366,0.70383,82600000.0
2007-01-01 11:19:00,0.70361,0.70394,0.70361,0.7037,155899999.0
2007-01-01 11:20:00,0.70361,0.70381,0.70361,0.70381,50399999.0
2007-01-01 11:21:00,0.70376,0.70376,0.70365,0.70365,72400001.0
2007-01-01 11:22:00,0.70363,0.70375,0.70363,0.70375,118000001.0
2007-01-01 11:23:00,0.70379,0.70379,0.7037,0.70371,86800000.0
2007-01-01 11:24:00,0.70365,0.70378,0.7036,0.70378,77300000.0
2007-01-01 11:25:00,0.70372,0.70375,0.70363,0.70363,129999998.0
2007-01-01 11:26:00,0.70372,0.7038,0.70367,0.70367,36600000.0
2007-01-01 11:27:00,0.70366,0.70375,0.70366,0.70375,63300000.0
2007-01-01 11:28:00,0.70372,0.70378,0.7036,0.70373,73300000.0
2007-01-01 11:29:00,0.70375,0.70379,0.70357,0.70357,118399998.0
2007-01-01 11:30:00,0.70361,0.70375,0.70361,0.70375,46800000.0
2007-01-01 11:31:00,0.70373,0.70373,0.70349,0.70349,104500000.0
2007-01-01 11:32:00,0.70357,0.70375,0.70357,0.70362,43999999.0
2007-01-01 11:33:00,0.70372,0.70383,0.70369,0.70383,51700000.0
2007-01-01 11:34:00,0.70382,0.70382,0.70368,0.70377,45100000.0
2007-01-01 11:36:00,0.70376,0.70376,0.70362,0.70374,96400001.0
2007-01-01 11:37:00,0.70382,0.70382,0.70375,0.70375,73999999.0
2007-01-01 11:38:00,0.7037,0.70382,0.70364,0.70382,179700001.0
2007-01-01 11:39:00,0.70377,0.70382,0.70365,0.70378,83100000.0
2007-01-01 11:40:00,0.70375,0.70389,0.70375,0.7038,82499997.0
2007-01-01 11:41:00,0.70364,0.70382,0.70364,0.70381,77300000.0
2007-01-01 11:42:00,0.70376,0.70377,0.70372,0.70375,91200001.0
2007-01-01 11:43:00,0.70379,0.70382,0.70364,0.70374,103599998.0
2007-01-01 11:44:00,0.7038,0.70388,0.70363,0.70388,83299999.0
2007-01-01 11:45:00,0.70378,0.70381,0.7037,0.7037,93200001.0
2007-01-01 11:46:00,0.70373,0.70375,0.70364,0.70365,70200000.0
2007-01-01 11:47:00,0.70375,0.70379,0.70367,0.70367,143599998.0
2007-01-01 11:48:00,0.7037,0.70377,0.70365,0.70365,66000000.0
2007-01-01 11:49:00,0.70375,0.70382,0.70355,0.70382,107500000.0
2007-01-01 11:50:00,0.70382,0.70382,0.70357,0.70359,108200000.0
2007-01-01 11:51:00,0.70374,0.70381,0.70372,0.70372,63999998.0
2007-01-01 11:52:00,0.70378,0.70381,0.70369,0.70376,112700000.0
2007-01-01 11:53:00,0.70383,0.70383,0.70369,0.70377,68799999.0
2007-01-01 11:54:00,0.70377,0.70379,0.70374,0.70378,74000000.0
2007-01-01 11:55:00,0.70368,0.70377,0.70368,0.70377,60600001.0
2007-01-01 11:56:00,0.70383,0.70383,0.70374,0.70377,58900000.0
2007-01-01 11:57:00,0.7037,0.70372,0.70363,0.70363,115400001.0
2007-01-01 11:58:00,0.70368,0.70369,0.70364,0.70369,109100000.0
2007-01-01 11:59:00,0.70378,0.70384,0.70378,0.70382,84299999.0
2007-01-01 12:00:00,0.70372,0.70372,0.70356,0.7036,52400000.0
2007-01-01 12:01:00,0.70363,0.70379,0.70359,0.70364,160199998.0
2007-01-01 12:02:00,0.70362,0.70376,0.70357,0.7037,81000000.0
2007-01-01 12:03:00,0.70364,0.70368,0.70361,0.70363,73099999.0
2007-01-01 12:04:00,0.70364,0.70368,0.70358,0.70368,65299999.0
2007-01-01 12:05:00,0.70374,0.7038,0.70366,0.70377,107500000.0
2007-01-01 12:06:00,0.70372,0.70383,0.70364,0.70373,90100000.0
2007-01-01 12:07:00,0.70368,0.70379,0.70362,0.70362,134400001.0
2007-01-01 12:08:00,0.70359,0.70379,0.70359,0.70368,75499999.0
2007-01-01 12:09:00,0.70377,0.7038,0.70369,0.70369,97899999.0
2007-01-01 12:10:00,0.70368,0.70374,0.70358,0.70374,83800001.0
2007-01-01 12:11:00,0.70377,0.70388,0.70377,0.70379,59400000.0
2007-01-01 12:12:00,0.70364,0.70371,0.70362,0.70371,54299999.0
2007-01-01 12:13:00,0.70372,0.70374,0.70364,0.70364,67500000.0
2007-01-01 12:14:00,0.7037,0.7038,0.7037,0.70372,135600001.0
2007-01-01 12:15:00,0.70368,0.70376,0.70365,0.70376,71400000.0
2007-01-01 12:16:00,0.70376,0.70376,0.70371,0.70373,60600002.0
2007-01-01 12:17:00,0.70371,0.70379,0.70366,0.70376,77400000.0
2007-01-01 12:18:00,0.70383,0.70383,0.70371,0.7038,52999999.0
2007-01-01 12:19:00,0.70376,0.70379,0.70365,0.70367,104700000.0
2007-01-01 12:20:00,0.70383,0.70383,0.70358,0.70358,86699999.0
2007-01-01 12:21:00,0.70344,0.70361,0.70344,0.70361,112700000.0
2007-01-01 12:22:00,0.70377,0.7039,0.70375,0.70385,88000000.0
2007-01-01 12:23:00,0.70375,0.70387,0.70375,0.7038,116300000.0
2007-01-01 12:24:00,0.70378,0.70382,0.70367,0.70372,99400000.0
2007-01-01 12:25:00,0.70375,0.70375,0.70366,0.70375,97300000.0
2007-01-01 12:26:00,0.70372,0.70372,0.70358,0.70362,113900000.0
2007-01-01 12:27:00,0.70362,0.70371,0.70362,0.70371,31900001.0
2007-01-01 12:28:00,0.70361,0.7038,0.70361,0.7038,32200000.0
2007-01-01 12:29:00,0.70374,0.70382,0.7036,0.7036,127500003.0
2007-01-01 12:30:00,0.70359,0.70373,0.70359,0.70373,57400000.0
2007-01-01 12:31:00,0.70381,0.70381,0.70357,0.70368,86800000.0
2007-01-01 12:32:00,0.70385,0.70385,0.70361,0.70363,120600000.0
2007-01-01 12:33:00,0.70368,0.70368,0.70355,0.70355,38500000.0
2007-01-01 12:34:00,0.70363,0.70372,0.70361,0.70361,141699999.0
2007-01-01 12:35:00,0.70365,0.70378,0.70365,0.70375,83699999.0
2007-01-01 12:36:00,0.70369,0.70374,0.70347,0.70366,121100000.0
2007-01-01 12:37:00,0.70369,0.7038,0.70367,0.70376,99300000.0
2007-01-01 12:38:00,0.70381,0.70382,0.70349,0.70382,150999998.0
2007-01-01 12:39:00,0.70373,0.70373,0.70361,0.70367,65400000.0
2007-01-01 12:40:00,0.7036,0.70377,0.70342,0.70377,129500001.0
2007-01-01 12:41:00,0.70379,0.70379,0.70378,0.70378,28700000.0
2007-01-01 12:42:00,0.7038,0.7038,0.70371,0.70371,101600001.0
2007-01-01 12:43:00,0.70375,0.7038,0.70374,0.7038,23600000.0
2007-01-01 12:44:00,0.7037,0.70373,0.7036,0.70373,82500000.0
2007-01-01 12:45:00,0.70369,0.70376,0.70369,0.70374,75899998.0
2007-01-01 12:46:00,0.70383,0.70383,0.70358,0.70358,73899999.0
2007-01-01 12:47:00,0.70377,0.7038,0.70371,0.70375,79200000.0
2007-01-01 12:48:00,0.7037,0.70376,0.70363,0.70363,94999999.0
2007-01-01 12:49:00,0.70376,0.70381,0.70362,0.70372,46800000.0
2007-01-01 12:50:00,0.70358,0.70377,0.70358,0.70371,116399999.0
2007-01-01 12:51:00,0.70386,0.70386,0.7036,0.7036,133600001.0
2007-01-01 12:52:00,0.70356,0.70373,0.7035,0.70367,90499998.0
2007-01-01 12:53:00,0.70365,0.70373,0.70363,0.70368,103499999.0
2007-01-01 12:54:00,0.70368,0.70376,0.70361,0.70375,91500001.0
2007-01-01 12:55:00,0.70366,0.70385,0.70359,0.70375,133800001.0
2007-01-01 12:56:00,0.70383,0.70385,0.70379,0.7038,77300000.0
2007-01-01 12:57:00,0.70362,0.70375,0.70362,0.70375,66300000.0
2007-01-01 12:58:00,0.7038,0.7038,0.70364,0.7037,100299999.0
2007-01-01 12:59:00,0.70378,0.70378,0.70361,0.70378,129200003.0
2007-01-01 13:00:00,0.70371,0.70375,0.70364,0.70364,38200000.0
2007-01-01 13:01:00,0.70367,0.70378,0.70367,0.70375,74100000.0
2007-01-01 13:02:00,0.7037,0.70384,0.70364,0.70367,110000000.0
2007-01-01 13:03:00,0.70367,0.70373,0.70349,0.70373,79000000.0
2007-01-01 13:04:00,0.70371,0.7038,0.70368,0.70373,92300000.0
2007-01-01 13:05:00,0.70373,0.7038,0.70366,0.7038,64199999.0
2007-01-01 13:06:00,0.70377,0.70381,0.70367,0.70376,59400000.0
2007-01-01 13:07:00,0.70363,0.7039,0.70363,0.70369,88599999.0
2007-01-01 13:08:00,0.7035,0.70389,0.7035,0.70352,113899999.0
2007-01-01 13:09:00,0.70375,0.70379,0.70354,0.70354,139599998.0
2007-01-01 13:10:00,0.70361,0.70368,0.70357,0.70357,47100000.0
2007-01-01 13:11:00,0.70356,0.70383,0.70356,0.70367,111199998.0
2007-01-01 13:12:00,0.70377,0.70383,0.7037,0.70383,32300000.0
2007-01-01 13:13:00,0.70379,0.70384,0.70374,0.70378,100299999.0
2007-01-01 13:14:00,0.70369,0.70379,0.70367,0.70373,89899999.0
2007-01-01 13:15:00,0.70378,0.70383,0.70376,0.70378,106000000.0
2007-01-01 13:16:00,0.70374,0.70381,0.70367,0.70372,58399999.0
2007-01-01 13:17:00,0.70371,0.70375,0.70365,0.70375,72999999.0
2007-01-01 13:18:00,0.70375,0.70382,0.70364,0.70364,62300000.0
2007-01-01 13:19:00,0.70366,0.70388,0.70365,0.70368,128900000.0
2007-01-01 13:20:00,0.70371,0.70379,0.70362,0.70365,99599999.0
2007-01-01 13:21:00,0.70369,0.70377,0.7036,0.7036,68400002.0
2007-01-01 13:22:00,0.7036,0.70377,0.7036,0.70377,35500000.0
2007-01-01 13:23:00,0.70383,0.70383,0.70368,0.70376,116100001.0
2007-01-01 13:24:00,0.70368,0.70387,0.7036,0.7036,145600000.0
2007-01-01 13:25:00,0.70378,0.70381,0.70373,0.70373,54600001.0
2007-01-01 13:26:00,0.70373,0.70373,0.70346,0.70372,125299999.0
2007-01-01 13:28:00,0.70375,0.70376,0.70362,0.70376,97500002.0
2007-01-01 13:29:00,0.70379,0.70383,0.70371,0.70374,82000000.0
2007-01-01 13:30:00,0.70364,0.70375,0.70363,0.70375,81400000.0
2007-01-01 13:31:00,0.70368,0.70386,0.7036,0.70386,55800000.0
2007-01-01 13:32:00,0.70382,0.70382,0.70372,0.70376,66000000.0
2007-01-01 13:33:00,0.7038,0.7038,0.70367,0.70368,80999999.0
2007-01-01 13:34:00,0.70375,0.70388,0.70374,0.70374,73300000.0
2007-01-01 13:35:00,0.70371,0.70372,0.70355,0.70366,93700000.0
2007-01-01 13:36:00,0.70368,0.70379,0.70364,0.70364,117500002.0
2007-01-01 13:37:00,0.70372,0.70389,0.70371,0.70372,98400002.0
2007-01-01 13:38:00,0.7038,0.7038,0.70362,0.70368,135299999.0
2007-01-01 13:39:00,0.7037,0.70379,0.7037,0.7037,56900000.0
2007-01-01 13:40:00,0.70371,0.70382,0.70367,0.70382,49399999.0
2007-01-01 13:41:00,0.70363,0.70383,0.70353,0.70383,105899999.0
2007-01-01 13:42:00,0.70377,0.7038,0.70359,0.70359,62199999.0
2007-01-01 13:43:00,0.70365,0.70381,0.70365,0.70381,93600001.0
2007-01-01 13:44:00,0.70382,0.70382,0.70361,0.7037,126699998.0
2007-01-01 13:45:00,0.70369,0.70381,0.70362,0.70381,132500000.0
2007-01-01 13:46:00,0.70378,0.70381,0.70364,0.70365,79000001.0
2007-01-01 13:47:00,0.70365,0.70381,0.70365,0.70376,115200001.0
2007-01-01 13:48:00,0.70364,0.70387,0.70364,0.70373,47700000.0
2007-01-01 13:49:00,0.70376,0.70376,0.70363,0.70367,57500001.0
2007-01-01 13:50:00,0.70368,0.70381,0.70359,0.70381,86800000.0
2007-01-01 13:51:00,0.70372,0.70376,0.70364,0.70376,126900001.0
2007-01-01 13:52:00,0.70372,0.70372,0.70354,0.7036,90300000.0
2007-01-01 13:53:00,0.70368,0.70379,0.70362,0.7037,119300001.0
2007-01-01 13:54:00,0.7037,0.7037,0.70363,0.70368,55000000.0
2007-01-01 13:55:00,0.7037,0.70381,0.70366,0.7037,59000001.0
2007-01-01 13:56:00,0.70363,0.70372,0.70363,0.70363,53300000.0
2007-01-01 13:57:00,0.70381,0.70381,0.7037,0.7037,82300000.0
2007-01-01 13:58:00,0.70369,0.70378,0.70364,0.70364,87500001.0
2007-01-01 13:59:00,0.70369,0.70374,0.70365,0.70365,96400001.0
2007-01-01 14:00:00,0.70364,0.70379,0.70348,0.70365,182500004.0
2007-01-01 14:01:00,0.70366,0.70374,0.70358,0.70371,150700002.0
2007-01-01 14:02:00,0.70378,0.70381,0.7036,0.7036,74700000.0
2007-01-01 14:03:00,0.70368,0.70384,0.70368,0.7037,124999998.0
2007-01-01 14:04:00,0.7038,0.70385,0.70365,0.70385,52600000.0
2007-01-01 14:05:00,0.70384,0.70384,0.70359,0.70359,104800000.0
2007-01-01 14:06:00,0.70369,0.7038,0.70363,0.70369,87400000.0
2007-01-01 14:07:00,0.70367,0.70384,0.70365,0.70384,54999999.0
2007-01-01 14:08:00,0.7037,0.70376,0.70362,0.70376,87200000.0
2007-01-01 14:09:00,0.70379,0.70385,0.70373,0.70376,81800000.0
2007-01-01 14:10:00,0.70381,0.70381,0.70363,0.70363,37600000.0
2007-01-01 14:11:00,0.70364,0.70376,0.70362,0.70363,61900000.0
2007-01-01 14:12:00,0.70364,0.70372,0.70364,0.7037,51900000.0
2007-01-01 14:13:00,0.70373,0.7038,0.70353,0.70373,80199999.0
2007-01-01 14:14:00,0.70373,0.70377,0.70358,0.70376,99099999.0
2007-01-01 14:15:00,0.70382,0.70382,0.70362,0.70373,80000001.0
2007-01-01 14:16:00,0.70383,0.70383,0.70358,0.70371,108899999.0
2007-01-01 14:17:00,0.70377,0.7039,0.70377,0.7038,47600000.0
2007-01-01 14:18:00,0.70367,0.70378,0.70359,0.70376,94699999.0
2007-01-01 14:19:00,0.70368,0.70375,0.70361,0.70375,59800000.0
2007-01-01 14:20:00,0.70369,0.7038,0.70369,0.70377,148199998.0
2007-01-01 14:21:00,0.70361,0.70364,0.70361,0.70364,20600000.0
2007-01-01 14:22:00,0.70355,0.70375,0.70355,0.70362,68900000.0
2007-01-01 14:23:00,0.70365,0.7038,0.70365,0.70372,35000000.0
2007-01-01 14:24:00,0.70382,0.70382,0.70364,0.70364,94800000.0
2007-01-01 14:25:00,0.70367,0.70372,0.7036,0.70368,68399999.0
2007-01-01 14:26:00,0.70369,0.70381,0.70369,0.70381,59399999.0
2007-01-01 14:27:00,0.70379,0.70379,0.70366,0.7037,127199998.0
2007-01-01 14:28:00,0.70374,0.70381,0.70372,0.70372,70100000.0
2007-01-01 14:29:00,0.70372,0.70375,0.70365,0.70371,119900001.0
2007-01-01 14:30:00,0.70377,0.70383,0.70369,0.70376,117500000.0
2007-01-01 14:31:00,0.70374,0.70379,0.70369,0.70369,74300000.0
2007-01-01 14:32:00,0.70378,0.70381,0.70361,0.70364,78100000.0
2007-01-01 14:33:00,0.70369,0.70377,0.70369,0.70369,37300000.0
2007-01-01 14:34:00,0.70378,0.70378,0.70362,0.70372,32400000.0
2007-01-01 14:35:00,0.7036,0.70369,0.7036,0.70366,48600000.0
2007-01-01 14:36:00,0.70373,0.70373,0.70366,0.70368,69299998.0
2007-01-01 14:37:00,0.7038,0.7038,0.70364,0.70369,80699998.0
2007-01-01 14:38:00,0.70377,0.70384,0.70371,0.70371,121000006.0
2007-01-01 14:39:00,0.70356,0.70373,0.70354,0.70373,122700001.0
2007-01-01 14:40:00,0.70369,0.70382,0.70365,0.70365,140500000.0
2007-01-01 14:41:00,0.70372,0.70375,0.70362,0.70362,85499998.0
2007-01-01 14:42:00,0.70361,0.70384,0.70361,0.70384,97199999.0
2007-01-01 14:43:00,0.70378,0.70378,0.70361,0.7037,86699999.0
2007-01-01 14:44:00,0.70363,0.70384,0.70363,0.70384,56400000.0
2007-01-01 14:45:00,0.70378,0.70379,0.70374,0.70377,90900001.0
2007-01-01 14:46:00,0.70373,0.70373,0.70364,0.70373,69299999.0
2007-01-01 14:47:00,0.70368,0.70374,0.70358,0.70366,122100000.0
2007-01-01 14:48:00,0.70377,0.70382,0.70377,0.70377,65300000.0
2007-01-01 14:49:00,0.70373,0.70379,0.70365,0.70377,122100000.0
2007-01-01 14:50:00,0.70372,0.70373,0.70372,0.70373,16800000.0
2007-01-01 14:51:00,0.70361,0.70381,0.70361,0.70373,53800000.0
2007-01-01 14:52:00,0.70365,0.70367,0.70355,0.70355,74200000.0
2007-01-01 14:53:00,0.7037,0.70375,0.70361,0.70362,55399999.0
2007-01-01 14:54:00,0.70377,0.70385,0.70369,0.70383,54100000.0
2007-01-01 14:55:00,0.70376,0.7038,0.70373,0.70378,59700000.0
2007-01-01 14:56:00,0.70378,0.70386,0.70378,0.70382,60600000.0
2007-01-01 14:57:00,0.70373,0.70381,0.70371,0.70381,64600001.0
2007-01-01 14:58:00,0.7037,0.70378,0.70358,0.70358,90800000.0
2007-01-01 14:59:00,0.70371,0.70381,0.70371,0.70379,109100002.0
2007-01-01 15:00:00,0.70375,0.70375,0.70364,0.7037,39000000.0
2007-01-01 15:01:00,0.7038,0.70382,0.70373,0.70376,108399998.0
2007-01-01 15:02:00,0.70379,0.70379,0.70358,0.70358,134800000.0
2007-01-01 15:03:00,0.7037,0.70375,0.70365,0.70373,126100001.0
2007-01-01 15:04:00,0.70372,0.70378,0.70368,0.70369,59000000.0
2007-01-01 15:05:00,0.70363,0.70377,0.70363,0.70376,88500000.0
2007-01-01 15:06:00,0.70377,0.70383,0.70369,0.70383,187799997.0
2007-01-01 15:07:00,0.70383,0.70383,0.70378,0.70383,99700000.0
2007-01-01 15:08:00,0.70372,0.70372,0.70342,0.70342,96000001.0
2007-01-01 15:09:00,0.70374,0.70378,0.70363,0.70363,98299999.0
2007-01-01 15:10:00,0.70368,0.70376,0.70362,0.70362,57400000.0
2007-01-01 15:11:00,0.70358,0.70378,0.70358,0.70373,69000002.0
2007-01-01 15:12:00,0.70368,0.70376,0.70363,0.70363,130800001.0
2007-01-01 15:13:00,0.70369,0.70373,0.70361,0.70371,76800002.0
2007-01-01 15:14:00,0.70375,0.70375,0.70352,0.7037,75100000.0
2007-01-01 15:15:00,0.70373,0.70386,0.70366,0.70386,191499999.0
2007-01-01 15:16:00,0.70372,0.70379,0.7037,0.70371,143699998.0
2007-01-01 15:17:00,0.70364,0.7039,0.70364,0.7039,37600000.0
2007-01-01 15:18:00,0.70379,0.70379,0.70356,0.70356,78999999.0
2007-01-01 15:19:00,0.70367,0.70381,0.70367,0.70381,143999998.0
2007-01-01 15:20:00,0.70383,0.70383,0.70373,0.70377,82100001.0
2007-01-01 15:21:00,0.70373,0.70378,0.7037,0.70378,67299999.0
2007-01-01 15:22:00,0.70372,0.70382,0.70365,0.70382,76599999.0
2007-01-01 15:23:00,0.7038,0.7038,0.70363,0.70363,122700002.0
2007-01-01 15:24:00,0.70371,0.70373,0.70357,0.7037,142299999.0
2007-01-01 15:25:00,0.70372,0.70372,0.70355,0.70363,113300001.0
2007-01-01 15:26:00,0.70363,0.7037,0.70357,0.70367,79599999.0
2007-01-01 15:27:00,0.70362,0.70374,0.70362,0.70371,63300000.0
2007-01-01 15:28:00,0.70368,0.70387,0.70368,0.70374,60600000.0
2007-01-01 15:29:00,0.70372,0.7038,0.70365,0.7037,108400000.0
2007-01-01 15:30:00,0.70373,0.70373,0.70362,0.70368,129899997.0
2007-01-01 15:31:00,0.70373,0.70379,0.7036,0.70379,75300000.0
2007-01-01 15:32:00,0.70379,0.70379,0.70356,0.70356,49300000.0
2007-01-01 15:33:00,0.70365,0.70384,0.70365,0.7037,82800000.0
2007-01-01 15:34:00,0.70361,0.70382,0.70361,0.70378,32600000.0
2007-01-01 15:35:00,0.70375,0.70375,0.70363,0.70369,49600000.0
2007-01-01 15:36:00,0.7037,0.70382,0.70364,0.70364,51000001.0
2007-01-01 15:37:00,0.70365,0.70376,0.70365,0.70369,26200000.0
2007-01-01 15:38:00,0.70383,0.70383,0.70362,0.70368,89800002.0
2007-01-01 15:39:00,0.70372,0.70378,0.70369,0.70376,70099999.0
2007-01-01 15:40:00,0.70373,0.70374,0.70353,0.70353,35800000.0
2007-01-01 15:41:00,0.70372,0.70372,0.70364,0.70364,56600000.0
2007-01-01 15:42:00,0.70362,0.7038,0.70362,0.7037,80500001.0
2007-01-01 15:43:00,0.70378,0.70378,0.70361,0.7037,49300000.0
2007-01-01 15:44:00,0.70375,0.70381,0.70375,0.70377,68700000.0
2007-01-01 15:45:00,0.7037,0.70383,0.70367,0.70369,40900000.0
2007-01-01 15:46:00,0.70375,0.70389,0.70368,0.70371,58500000.0
2007-01-01 15:47:00,0.70378,0.70378,0.70367,0.70367,39500001.0
2007-01-01 15:48:00,0.70364,0.70377,0.70364,0.70367,64700001.0
2007-01-01 15:49:00,0.70356,0.70377,0.70356,0.70377,48600000.0
2007-01-01 15:50:00,0.7037,0.7038,0.70366,0.70374,98900002.0
2007-01-01 15:51:00,0.70378,0.70381,0.70364,0.70381,50199999.0
2007-01-01 15:52:00,0.70373,0.70381,0.70371,0.70379,120600000.0
2007-01-01 15:53:00,0.70372,0.70379,0.70358,0.70379,87900001.0
2007-01-01 15:54:00,0.70376,0.7038,0.70368,0.70376,51000000.0
2007-01-01 15:55:00,0.70373,0.70377,0.70368,0.70374,92000000.0
2007-01-01 15:56:00,0.70366,0.70376,0.70354,0.70376,74500000.0
2007-01-01 15:57:00,0.70381,0.70381,0.70372,0.70372,59300000.0
2007-01-01 15:58:00,0.70378,0.70378,0.70372,0.70372,33400000.0
2007-01-01 15:59:00,0.70373,0.70378,0.7037,0.7037,86100000.0
2007-01-01 16:00:00,0.70359,0.70371,0.70359,0.70369,36500000.0
2007-01-01 16:01:00,0.70374,0.70378,0.70365,0.70373,101700002.0
2007-01-01 16:02:00,0.70371,0.70374,0.70367,0.70372,121199999.0
2007-01-01 16:03:00,0.70382,0.70382,0.7037,0.7037,35199999.0
2007-01-01 16:04:00,0.70371,0.70371,0.7036,0.70367,71800001.0
2007-01-01 16:05:00,0.70358,0.70375,0.70358,0.70375,90100000.0
2007-01-01 16:06:00,0.70378,0.70382,0.70374,0.70378,59300001.0
2007-01-01 16:07:00,0.70368,0.70375,0.70363,0.70372,101299999.0
2007-01-01 16:08:00,0.70377,0.70384,0.70371,0.70384,106800000.0
2007-01-01 16:09:00,0.70371,0.70376,0.70357,0.70357,29700000.0
2007-01-01 16:10:00,0.70348,0.70358,0.70337,0.70351,172100001.0
2007-01-01 16:11:00,0.70348,0.70358,0.70347,0.70351,212800000.0
2007-01-01 16:12:00,0.70353,0.70358,0.70351,0.70356,94900000.0
2007-01-01 16:13:00,0.70348,0.7035,0.70337,0.70337,63400000.0
2007-01-01 16:14:00,0.70348,0.70355,0.70341,0.70342,87100000.0
2007-01-01 16:15:00,0.70346,0.7036,0.70345,0.70346,150100001.0
2007-01-01 16:16:00,0.70361,0.70361,0.7034,0.7034,41900000.0
2007-01-01 16:17:00,0.70335,0.70368,0.70335,0.70368,62099998.0
2007-01-01 16:18:00,0.70376,0.70384,0.70362,0.70373,75799998.0
2007-01-01 16:19:00,0.70373,0.70387,0.70363,0.70368,140299999.0
2007-01-01 16:20:00,0.70373,0.70387,0.70373,0.70378,96200000.0
2007-01-01 16:21:00,0.70369,0.70377,0.70364,0.70377,91500001.0
2007-01-01 16:22:00,0.7038,0.7038,0.70369,0.7037,162199999.0
2007-01-01 16:23:00,0.70366,0.70366,0.70354,0.70358,30600000.0
2007-01-01 16:24:00,0.70372,0.70373,0.7037,0.70372,87499998.0
2007-01-01 16:25:00,0.70368,0.70368,0.7036,0.70367,115500001.0
2007-01-01 16:26:00,0.70355,0.70365,0.70355,0.70358,48500000.0
2007-01-01 16:27:00,0.70359,0.70365,0.70354,0.70364,102200000.0
2007-01-01 16:28:00,0.70342,0.70374,0.70342,0.70356,60300000.0
2007-01-01 16:29:00,0.70358,0.70369,0.70356,0.70369,80600001.0
2007-01-01 16:30:00,0.70362,0.70373,0.70357,0.70358,151599999.0
2007-01-01 16:32:00,0.70368,0.70368,0.70355,0.70365,72900000.0
2007-01-01 16:33:00,0.70373,0.70374,0.70356,0.70374,199099999.0
2007-01-01 16:34:00,0.70368,0.70374,0.70366,0.70366,84099999.0
2007-01-01 16:35:00,0.70365,0.70365,0.70348,0.7036,73800000.0
2007-01-01 16:36:00,0.70356,0.70372,0.70356,0.70367,75600000.0
2007-01-01 16:37:00,0.70363,0.70364,0.7035,0.7035,19200000.0
2007-01-01 16:38:00,0.70357,0.7037,0.70357,0.70366,84300001.0
2007-01-01 16:39:00,0.70364,0.70372,0.7036,0.70364,82700001.0
2007-01-01 16:40:00,0.70362,0.70368,0.70362,0.70362,82300000.0
2007-01-01 16:41:00,0.70363,0.70363,0.70354,0.70362,66900001.0
2007-01-01 16:42:00,0.70362,0.70362,0.70358,0.70358,25100001.0
2007-01-01 16:43:00,0.70354,0.70368,0.70354,0.7036,119599999.0
2007-01-01 16:44:00,0.70372,0.70372,0.70355,0.70355,72500000.0
2007-01-01 16:45:00,0.7036,0.7036,0.70345,0.70345,79800000.0
2007-01-01 16:46:00,0.70358,0.70371,0.70355,0.70371,64700000.0
2007-01-01 16:47:00,0.7037,0.7037,0.70348,0.70358,88600000.0
2007-01-01 16:48:00,0.70364,0.70371,0.70354,0.70371,96099998.0
2007-01-01 16:49:00,0.70373,0.70373,0.70363,0.70366,59600000.0
2007-01-01 16:50:00,0.70369,0.70369,0.70363,0.70368,79699999.0
2007-01-01 16:51:00,0.70372,0.70372,0.70349,0.70349,137100001.0
2007-01-01 16:52:00,0.70363,0.70366,0.70348,0.70366,105999999.0
2007-01-01 16:53:00,0.70365,0.70365,0.70355,0.70355,47899999.0
2007-01-01 16:54:00,0.70348,0.70371,0.70348,0.70371,128999999.0
2007-01-01 16:55:00,0.7037,0.7037,0.70353,0.70366,131999998.0
2007-01-01 16:56:00,0.70363,0.70363,0.70354,0.7036,57800000.0
2007-01-01 16:57:00,0.70368,0.70371,0.70358,0.70368,61499999.0
2007-01-01 16:58:00,0.70364,0.70369,0.70358,0.70362,145600003.0
2007-01-01 16:59:00,0.70355,0.7037,0.70347,0.7036,87200000.0
2007-01-01 17:00:00,0.70359,0.70363,0.70354,0.70354,108199998.0
2007-01-01 17:01:00,0.70355,0.70366,0.70351,0.70351,121900001.0
2007-01-01 17:02:00,0.70352,0.70361,0.7035,0.7036,32800000.0
2007-01-01 17:03:00,0.70338,0.70369,0.70338,0.70362,99500000.0
2007-01-01 17:04:00,0.70362,0.70367,0.7036,0.7036,36800000.0
2007-01-01 17:05:00,0.70359,0.70363,0.70359,0.70363,20800000.0
2007-01-01 17:06:00,0.70357,0.70367,0.7035,0.70367,91199999.0
2007-01-01 17:07:00,0.70362,0.70362,0.70347,0.70352,59600000.0
2007-01-01 17:08:00,0.7036,0.70367,0.70348,0.7036,74500000.0
2007-01-01 17:09:00,0.70369,0.70371,0.70359,0.7037,117000000.0
2007-01-01 17:10:00,0.70361,0.70361,0.70351,0.70361,31499999.0
2007-01-01 17:11:00,0.70342,0.70361,0.70342,0.70357,61100000.0
2007-01-01 17:12:00,0.70363,0.70372,0.7036,0.7036,82500000.0
2007-01-01 17:13:00,0.70362,0.70372,0.7036,0.7036,105700001.0
2007-01-01 17:14:00,0.70348,0.70367,0.70348,0.70359,74900000.0
2007-01-01 17:15:00,0.70368,0.70368,0.70357,0.70357,57400001.0
2007-01-01 17:16:00,0.70355,0.70378,0.70355,0.70366,61200000.0
2007-01-01 17:17:00,0.70364,0.70369,0.70353,0.70359,56500000.0
2007-01-01 17:18:00,0.70362,0.70369,0.70351,0.70369,96500000.0
2007-01-01 17:19:00,0.70373,0.70373,0.70358,0.70358,58700001.0
2007-01-01 17:20:00,0.7037,0.7037,0.7035,0.70353,101900000.0
2007-01-01 17:21:00,0.70345,0.70357,0.70345,0.70357,41500000.0
2007-01-01 17:22:00,0.70357,0.70365,0.70357,0.70365,88499999.0
2007-01-01 17:23:00,0.7036,0.70368,0.70353,0.70359,70900000.0
2007-01-01 17:24:00,0.70358,0.7037,0.70353,0.7037,53400000.0
2007-01-01 17:25:00,0.70366,0.70366,0.70358,0.70364,107299998.0
2007-01-01 17:26:00,0.7037,0.7037,0.70354,0.70354,89699998.0
2007-01-01 17:27:00,0.70363,0.70363,0.70346,0.70362,90099999.0
2007-01-01 17:28:00,0.70357,0.70368,0.7035,0.70358,87699998.0
2007-01-01 17:29:00,0.70372,0.70372,0.70351,0.70359,106699997.0
2007-01-01 17:30:00,0.7036,0.70371,0.70354,0.70354,110300000.0
2007-01-01 17:31:00,0.70353,0.70368,0.70353,0.70359,141900000.0
2007-01-01 17:32:00,0.70359,0.70367,0.70348,0.70348,71300000.0
2007-01-01 17:33:00,0.70356,0.70366,0.70356,0.70366,28700000.0
2007-01-01 17:34:00,0.70367,0.70369,0.70359,0.70359,67900001.0
2007-01-01 17:35:00,0.70358,0.7037,0.70358,0.7037,86700000.0
2007-01-01 17:36:00,0.70361,0.7037,0.70354,0.7037,76899999.0
2007-01-01 17:37:00,0.70373,0.70373,0.70369,0.70371,55700000.0
2007-01-01 17:38:00,0.70359,0.7037,0.70344,0.7036,87500000.0
2007-01-01 17:39:00,0.70358,0.70375,0.70358,0.70375,62400000.0
2007-01-01 17:40:00,0.7036,0.7037,0.70357,0.70362,55099999.0
2007-01-01 17:41:00,0.70363,0.70371,0.70363,0.70371,108199997.0
2007-01-01 17:42:00,0.70366,0.70367,0.70355,0.70367,60600000.0
2007-01-01 17:43:00,0.70375,0.70375,0.70355,0.7036,116700001.0
2007-01-01 17:44:00,0.70363,0.70363,0.70353,0.70357,72899999.0
2007-01-01 17:45:00,0.70358,0.70369,0.70343,0.70368,95499998.0
2007-01-01 17:46:00,0.70371,0.70371,0.70356,0.70366,59600000.0
2007-01-01 17:47:00,0.70342,0.70371,0.70342,0.70371,68899999.0
2007-01-01 17:48:00,0.70373,0.70373,0.70362,0.70373,71700000.0
2007-01-01 17:49:00,0.70372,0.70372,0.70348,0.70359,78299999.0
2007-01-01 17:50:00,0.70355,0.70371,0.70355,0.7037,49400000.0
2007-01-01 17:51:00,0.70368,0.70368,0.70357,0.70357,69900001.0
2007-01-01 17:52:00,0.70357,0.70368,0.70353,0.70353,60700000.0
2007-01-01 17:53:00,0.70352,0.70365,0.70351,0.70365,103399998.0
2007-01-01 17:54:00,0.70358,0.70363,0.70352,0.70363,62000000.0
2007-01-01 17:55:00,0.7036,0.70369,0.70355,0.70365,112100000.0
2007-01-01 17:56:00,0.70352,0.70365,0.70347,0.70365,131500001.0
2007-01-01 17:57:00,0.70368,0.70368,0.70361,0.70368,126300001.0
2007-01-01 17:59:00,0.70368,0.70374,0.70362,0.70368,152299999.0
2007-01-01 18:00:00,0.70358,0.70373,0.70351,0.70356,132300002.0
2007-01-01 18:01:00,0.70359,0.70365,0.70353,0.7036,91799999.0
2007-01-01 18:02:00,0.70366,0.70366,0.70354,0.70354,47800000.0
2007-01-01 18:03:00,0.70353,0.70369,0.70351,0.70356,216899999.0
2007-01-01 18:04:00,0.70351,0.70373,0.7035,0.70366,207399996.0
2007-01-01 18:05:00,0.70371,0.70376,0.70352,0.70352,332800001.0
2007-01-01 18:06:00,0.70352,0.70368,0.70352,0.70363,156500002.0
2007-01-01 18:07:00,0.70358,0.70368,0.70348,0.70359,338799999.0
2007-01-01 18:08:00,0.70359,0.70375,0.70359,0.70362,76500000.0
2007-01-01 18:09:00,0.70363,0.70365,0.70341,0.70347,274599999.0
2007-01-01 18:10:00,0.70353,0.70362,0.70352,0.70359,117999999.0
2007-01-01 18:11:00,0.70362,0.70362,0.70351,0.70356,53199999.0
2007-01-01 18:12:00,0.70365,0.70366,0.70358,0.70362,77200000.0
2007-01-01 18:13:00,0.70377,0.70377,0.70362,0.70362,82799999.0
2007-01-01 18:14:00,0.70366,0.70368,0.70353,0.70358,78699999.0
2007-01-01 18:15:00,0.70351,0.70373,0.70351,0.70373,138499999.0
2007-01-01 18:16:00,0.70373,0.70373,0.70356,0.70362,249000000.0
2007-01-01 18:17:00,0.70364,0.70374,0.70363,0.70364,101600000.0
2007-01-01 18:18:00,0.70347,0.70367,0.70346,0.70357,389299998.0
2007-01-01 18:19:00,0.7036,0.70369,0.70344,0.70349,211200002.0
2007-01-01 18:20:00,0.70346,0.7037,0.70346,0.7037,131400000.0
2007-01-01 18:21:00,0.7037,0.70373,0.70363,0.70368,242200000.0
2007-01-01 18:22:00,0.70358,0.70358,0.70347,0.7035,93399999.0
2007-01-01 18:23:00,0.70354,0.70375,0.70353,0.70353,315899998.0
2007-01-01 18:24:00,0.7036,0.70378,0.70354,0.70365,225899999.0
2007-01-01 18:25:00,0.70364,0.70374,0.70353,0.70367,187000001.0
2007-01-01 18:26:00,0.70365,0.70372,0.70359,0.70365,156999998.0
2007-01-01 18:27:00,0.7036,0.70375,0.70358,0.70366,310000001.0
2007-01-01 18:28:00,0.70363,0.70377,0.70347,0.70367,154099999.0
2007-01-01 18:29:00,0.70371,0.70375,0.70363,0.70367,235900000.0
2007-01-01 18:30:00,0.70363,0.70365,0.70352,0.70359,128499999.0
2007-01-01 18:31:00,0.70352,0.70361,0.7035,0.70358,216699996.0
2007-01-01 18:32:00,0.70362,0.70367,0.70353,0.70353,52300000.0
2007-01-01 18:33:00,0.7036,0.70368,0.70352,0.70352,193699999.0
2007-01-01 18:34:00,0.70358,0.70366,0.7035,0.70363,114500000.0
2007-01-01 18:35:00,0.70366,0.70366,0.70352,0.7036,113900000.0
2007-01-01 18:36:00,0.70366,0.70366,0.7035,0.7035,176199998.0
2007-01-01 18:37:00,0.70353,0.70365,0.70351,0.70357,81600000.0
2007-01-01 18:38:00,0.70351,0.7037,0.70351,0.7037,127799999.0
2007-01-01 18:39:00,0.70362,0.70372,0.7036,0.70366,312999998.0
2007-01-01 18:40:00,0.70364,0.70364,0.70349,0.70362,104499997.0
2007-01-01 18:41:00,0.70352,0.70375,0.70344,0.70344,254499999.0
2007-01-01 18:42:00,0.70353,0.7036,0.7035,0.70357,124600000.0
2007-01-01 18:43:00,0.70354,0.70378,0.70343,0.70365,662699998.0
2007-01-01 18:44:00,0.70364,0.70371,0.70353,0.7037,270400001.0
2007-01-01 18:45:00,0.70376,0.70376,0.70347,0.70358,505700000.0
2007-01-01 18:46:00,0.70358,0.70361,0.7035,0.7035,122500000.0
2007-01-01 18:47:00,0.70353,0.70369,0.70353,0.70366,116600000.0
2007-01-01 18:48:00,0.70367,0.70372,0.70354,0.70358,192799998.0
2007-01-01 18:49:00,0.70352,0.70366,0.70352,0.70365,108700000.0
2007-01-01 18:50:00,0.70366,0.70366,0.70357,0.70364,96599999.0
2007-01-01 18:51:00,0.70353,0.70364,0.70353,0.70363,91700000.0
2007-01-01 18:52:00,0.70367,0.70375,0.70364,0.7037,74199998.0
2007-01-01 18:53:00,0.7036,0.7036,0.70351,0.70357,103799999.0
2007-01-01 18:54:00,0.70358,0.70358,0.70355,0.70358,40500000.0
2007-01-01 18:55:00,0.70368,0.70369,0.70357,0.70368,204299999.0
2007-01-01 18:56:00,0.7037,0.7037,0.70354,0.70354,85799999.0
2007-01-01 18:57:00,0.70357,0.70364,0.70355,0.70355,71299998.0
2007-01-01 18:58:00,0.70355,0.70368,0.70355,0.70365,73799999.0
2007-01-01 18:59:00,0.70352,0.70368,0.70346,0.70365,156100001.0
2007-01-01 19:00:00,0.70362,0.70365,0.70353,0.70365,201099997.0
2007-01-01 19:01:00,0.70371,0.70371,0.70353,0.70355,74800000.0
2007-01-01 19:02:00,0.70362,0.70368,0.70354,0.70368,117599999.0
2007-01-01 19:03:00,0.70363,0.70374,0.70357,0.70362,223900000.0
2007-01-01 19:04:00,0.70361,0.70378,0.70359,0.70359,130099998.0
2007-01-01 19:05:00,0.70358,0.70365,0.70354,0.70365,47300000.0
2007-01-01 19:06:00,0.70368,0.70371,0.70354,0.70354,269400000.0
2007-01-01 19:07:00,0.70358,0.7037,0.70344,0.70355,262999999.0
2007-01-01 19:08:00,0.70363,0.70365,0.70351,0.70364,114399999.0
2007-01-01 19:09:00,0.70367,0.70367,0.70347,0.70352,129199999.0
2007-01-01 19:10:00,0.70358,0.70368,0.70358,0.70361,54600000.0
2007-01-01 19:11:00,0.70356,0.70371,0.70356,0.70367,135400001.0
2007-01-01 19:12:00,0.70355,0.70361,0.70352,0.70358,69999999.0
2007-01-01 19:13:00,0.70357,0.70366,0.70353,0.70354,69800000.0
2007-01-01 19:14:00,0.70359,0.7037,0.70359,0.70362,98100000.0
2007-01-01 19:15:00,0.70361,0.7037,0.70353,0.70353,131199997.0
2007-01-01 19:16:00,0.70357,0.70395,0.70357,0.70395,55500000.0
2007-01-01 19:17:00,0.70391,0.70409,0.70385,0.70397,115199999.0
2007-01-01 19:18:00,0.70407,0.70407,0.70394,0.70399,86299999.0
2007-01-01 19:19:00,0.70386,0.70402,0.70386,0.70395,95599999.0
2007-01-01 19:20:00,0.70399,0.70413,0.70398,0.70402,115999999.0
2007-01-01 19:21:00,0.70406,0.70408,0.70389,0.704,132799998.0
2007-01-01 19:22:00,0.70399,0.70402,0.70396,0.70398,99900000.0
2007-01-01 19:23:00,0.70394,0.70402,0.70393,0.704,67100000.0
2007-01-01 19:24:00,0.70411,0.70411,0.704,0.70407,94900000.0
2007-01-01 19:25:00,0.70407,0.7041,0.70397,0.7041,153100000.0
2007-01-01 19:26:00,0.70399,0.704,0.70394,0.70398,53400001.0
2007-01-01 19:27:00,0.70395,0.70405,0.70388,0.70388,117099998.0
2007-01-01 19:28:00,0.70414,0.70414,0.70388,0.70388,155800002.0
2007-01-01 19:29:00,0.70386,0.70402,0.70382,0.704,92099999.0
2007-01-01 19:30:00,0.70413,0.70413,0.70397,0.70398,45100000.0
2007-01-01 19:31:00,0.70401,0.70404,0.70387,0.70404,62800000.0
2007-01-01 19:32:00,0.70402,0.70405,0.70388,0.7039,119400001.0
2007-01-01 19:33:00,0.70392,0.7041,0.70392,0.7041,78900001.0
2007-01-01 19:34:00,0.70414,0.70414,0.70398,0.70407,136000000.0
2007-01-01 19:35:00,0.70406,0.70413,0.70396,0.704,206000000.0
2007-01-01 19:36:00,0.70399,0.70412,0.70394,0.704,171099999.0
2007-01-01 19:37:00,0.70403,0.70412,0.70399,0.70399,121100002.0
2007-01-01 19:38:00,0.70402,0.70402,0.70391,0.70397,75399998.0
2007-01-01 19:39:00,0.70403,0.70403,0.7039,0.70391,212900000.0
2007-01-01 19:40:00,0.70403,0.70409,0.70401,0.70401,81699999.0
2007-01-01 19:41:00,0.70407,0.70418,0.70397,0.70405,127599999.0
2007-01-01 19:42:00,0.70405,0.70412,0.70389,0.70389,80199999.0
2007-01-01 19:43:00,0.70394,0.70407,0.7039,0.7039,64500000.0
2007-01-01 19:44:00,0.70406,0.70447,0.70401,0.70417,166600001.0
2007-01-01 19:45:00,0.70412,0.70419,0.70402,0.70402,157699998.0
2007-01-01 19:46:00,0.7041,0.70419,0.70399,0.70414,112899999.0
2007-01-01 19:47:00,0.70423,0.70423,0.70412,0.70412,71800000.0
2007-01-01 19:48:00,0.70405,0.70414,0.70403,0.70403,94800000.0
2007-01-01 19:50:00,0.70404,0.70411,0.70403,0.70409,63500000.0
2007-01-01 19:51:00,0.70414,0.7042,0.70408,0.70408,148899999.0
2007-01-01 19:52:00,0.70403,0.70407,0.7039,0.7039,153400000.0
2007-01-01 19:53:00,0.70391,0.70392,0.70382,0.70382,99500001.0
2007-01-01 19:54:00,0.7038,0.70396,0.70379,0.70385,132100001.0
2007-01-01 19:55:00,0.70375,0.70396,0.70375,0.70392,253300000.0
2007-01-01 19:56:00,0.70396,0.7041,0.70394,0.70397,268500002.0
2007-01-01 19:57:00,0.70406,0.7041,0.70396,0.70408,120399998.0
2007-01-01 19:58:00,0.70412,0.70412,0.70396,0.70407,230200000.0
2007-01-01 19:59:00,0.70408,0.7041,0.70394,0.70402,149700000.0
2007-01-01 20:00:00,0.70405,0.70407,0.70391,0.70393,252200004.0
2007-01-01 20:01:00,0.7039,0.70402,0.70387,0.70393,165899998.0
2007-01-01 20:02:00,0.70403,0.70407,0.70399,0.70405,167799999.0
2007-01-01 20:03:00,0.70412,0.70412,0.70399,0.704,75699999.0
2007-01-01 20:04:00,0.70395,0.70408,0.7039,0.70405,123799998.0
2007-01-01 20:05:00,0.70408,0.70413,0.70393,0.70403,133800000.0
2007-01-01 20:06:00,0.70403,0.70413,0.70391,0.70398,329399999.0
2007-01-01 20:07:00,0.70397,0.70413,0.70397,0.70403,82100000.0
2007-01-01 20:08:00,0.70403,0.70411,0.70395,0.70395,79299999.0
2007-01-01 20:09:00,0.70399,0.70412,0.70388,0.704,135900000.0
2007-01-01 20:10:00,0.70396,0.70408,0.70396,0.70408,192299997.0
2007-01-01 20:11:00,0.70404,0.70404,0.70396,0.704,36899999.0
2007-01-01 20:12:00,0.70407,0.70407,0.70393,0.70393,102599999.0
2007-01-01 20:13:00,0.70403,0.70414,0.70376,0.70401,80400001.0
2007-01-01 20:14:00,0.70408,0.70411,0.70395,0.70403,100300000.0
2007-01-01 20:15:00,0.70392,0.70403,0.70392,0.70403,52200001.0
2007-01-01 20:16:00,0.70398,0.70412,0.70395,0.70395,373999999.0
2007-01-01 20:17:00,0.70392,0.70405,0.70391,0.70405,209100003.0
2007-01-01 20:18:00,0.70405,0.70411,0.70398,0.70398,86099998.0
2007-01-01 20:19:00,0.70399,0.70413,0.70399,0.70413,67499999.0
2007-01-01 20:20:00,0.70417,0.70417,0.70396,0.704,80799998.0
2007-01-01 20:21:00,0.704,0.70406,0.70398,0.70405,39200000.0
2007-01-01 20:22:00,0.70408,0.70413,0.70406,0.70407,130400000.0
2007-01-01 20:23:00,0.70407,0.70418,0.70401,0.70413,48400000.0
2007-01-01 20:24:00,0.70405,0.70408,0.70376,0.70398,110699999.0
2007-01-01 20:25:00,0.70397,0.70407,0.70397,0.704,97400000.0
2007-01-01 20:26:00,0.704,0.704,0.70386,0.7039,84900001.0
2007-01-01 20:27:00,0.70402,0.7041,0.70394,0.7041,95300001.0
2007-01-01 20:28:00,0.70412,0.70412,0.70398,0.70398,39900000.0
2007-01-01 20:29:00,0.70398,0.70414,0.70396,0.70398,256899999.0
2007-01-01 20:30:00,0.70386,0.70402,0.70385,0.70394,229400000.0
2007-01-01 20:31:00,0.70402,0.70413,0.70396,0.70413,135500000.0
2007-01-01 20:32:00,0.70405,0.70412,0.70401,0.70403,76300000.0
2007-01-01 20:33:00,0.70399,0.70409,0.70388,0.70388,123999998.0
2007-01-01 20:34:00,0.70401,0.70412,0.70397,0.70405,101000001.0
2007-01-01 20:35:00,0.70402,0.70402,0.70389,0.70397,77300000.0
2007-01-01 20:36:00,0.704,0.70422,0.70396,0.70397,202900000.0
2007-01-01 20:38:00,0.70399,0.70408,0.70395,0.70396,172300002.0
2007-01-01 20:39:00,0.70397,0.70409,0.70395,0.70404,100400000.0
2007-01-01 20:40:00,0.70405,0.70455,0.70405,0.70443,269099999.0
2007-01-01 20:41:00,0.7043,0.7043,0.70366,0.7039,156299998.0
2007-01-01 20:42:00,0.70382,0.70391,0.70378,0.70381,85100001.0
2007-01-01 20:43:00,0.70382,0.70392,0.70382,0.70387,114100000.0
2007-01-01 20:44:00,0.70391,0.70399,0.70391,0.70399,21400000.0
2007-01-01 20:45:00,0.70388,0.70389,0.70378,0.70383,74000000.0
2007-01-01 20:46:00,0.704,0.704,0.70382,0.70389,83499999.0
2007-01-01 20:47:00,0.70398,0.70403,0.70395,0.704,82399998.0
2007-01-01 20:48:00,0.7039,0.70395,0.7039,0.70392,59000001.0
2007-01-01 20:49:00,0.70393,0.704,0.70382,0.704,111700002.0
2007-01-01 20:50:00,0.70397,0.70397,0.70386,0.70386,179399997.0
2007-01-01 20:51:00,0.70386,0.70397,0.70378,0.70389,142800003.0
2007-01-01 20:52:00,0.7039,0.70405,0.70378,0.70378,82900001.0
2007-01-01 20:53:00,0.70387,0.70397,0.70382,0.70382,308499997.0
2007-01-01 20:54:00,0.70381,0.70392,0.70378,0.70392,236700000.0
2007-01-01 20:55:00,0.70389,0.70396,0.70389,0.70396,36199999.0
2007-01-01 20:56:00,0.70397,0.70406,0.70359,0.70398,79300000.0
2007-01-01 20:57:00,0.70396,0.70398,0.70372,0.70393,92999999.0
2007-01-01 20:58:00,0.70395,0.70404,0.70377,0.70377,337899999.0
2007-01-01 20:59:00,0.7038,0.70395,0.70376,0.7038,207199999.0
2007-01-01 21:00:00,0.70381,0.70396,0.70381,0.70383,213600001.0
2007-01-01 21:01:00,0.70368,0.70389,0.70368,0.70389,142600000.0
2007-01-01 21:02:00,0.70387,0.70397,0.70381,0.70389,99200000.0
2007-01-01 21:03:00,0.704,0.704,0.7038,0.70398,138900000.0
2007-01-01 21:04:00,0.70398,0.70398,0.70387,0.70387,59800001.0
2007-01-01 21:05:00,0.70393,0.70395,0.7038,0.70388,111200001.0
2007-01-01 21:06:00,0.70385,0.70402,0.70385,0.70398,156899997.0
2007-01-01 21:07:00,0.70403,0.70403,0.70385,0.70385,86100000.0
2007-01-01 21:08:00,0.70385,0.70397,0.70381,0.70396,187899996.0
2007-01-01 21:09:00,0.70399,0.70413,0.70387,0.70389,121500000.0
2007-01-01 21:10:00,0.7039,0.70403,0.7039,0.70403,90100000.0
2007-01-01 21:11:00,0.70396,0.70396,0.70385,0.70385,47300000.0
2007-01-01 21:12:00,0.70378,0.7039,0.70378,0.70389,156100002.0
2007-01-01 21:13:00,0.70387,0.70395,0.70382,0.70391,88500000.0
2007-01-01 21:14:00,0.70397,0.704,0.70394,0.704,111599999.0
2007-01-01 21:15:00,0.70398,0.70405,0.7039,0.7039,193000000.0
2007-01-01 21:16:00,0.70395,0.70396,0.70381,0.70388,164600002.0
2007-01-01 21:17:00,0.70385,0.70398,0.7038,0.70398,199999998.0
2007-01-01 21:18:00,0.70394,0.70398,0.70383,0.70393,193200004.0
2007-01-01 21:19:00,0.70398,0.704,0.70379,0.7039,169499999.0
2007-01-01 21:20:00,0.70392,0.70411,0.70385,0.70385,217700001.0
2007-01-01 21:21:00,0.70398,0.704,0.70388,0.70397,86700001.0
2007-01-01 21:22:00,0.70393,0.70394,0.70381,0.70394,88200000.0
2007-01-01 21:23:00,0.70392,0.70402,0.70385,0.70402,143200001.0
2007-01-01 21:24:00,0.70397,0.70399,0.70382,0.70382,61600000.0
2007-01-01 21:25:00,0.70381,0.70393,0.70381,0.70393,192199999.0
2007-01-01 21:26:00,0.70394,0.70405,0.7039,0.70399,132999999.0
2007-01-01 21:27:00,0.70394,0.70405,0.70393,0.70398,130699996.0
2007-01-01 21:28:00,0.70398,0.70402,0.70396,0.70402,44599999.0
2007-01-01 21:29:00,0.7039,0.70401,0.70379,0.70387,96200000.0
2007-01-01 21:30:00,0.70393,0.70403,0.70388,0.70403,160500000.0
2007-01-01 21:31:00,0.70398,0.704,0.70386,0.70395,136099999.0
2007-01-01 21:32:00,0.70396,0.70396,0.70387,0.70389,68199998.0
2007-01-01 21:33:00,0.70391,0.70398,0.70391,0.70394,85900000.0
2007-01-01 21:34:00,0.70392,0.70392,0.70378,0.70387,135899998.0
2007-01-01 21:35:00,0.70391,0.70402,0.70391,0.70398,274899996.0
2007-01-01 21:36:00,0.70397,0.70402,0.70377,0.70402,157099999.0
2007-01-01 21:37:00,0.70392,0.70405,0.70389,0.70389,135699999.0
2007-01-01 21:38:00,0.70386,0.70391,0.70382,0.7039,96300001.0
2007-01-01 21:39:00,0.70387,0.70399,0.70384,0.70394,90900000.0
2007-01-01 21:40:00,0.70391,0.70395,0.70369,0.70395,141100001.0
2007-01-01 21:41:00,0.7039,0.704,0.7039,0.70391,126200000.0
2007-01-01 21:42:00,0.7039,0.70393,0.70383,0.70393,89300000.0
2007-01-01 21:43:00,0.70391,0.70402,0.70382,0.70383,117400000.0
2007-01-01 21:44:00,0.70396,0.70402,0.70378,0.70378,57300000.0
2007-01-01 21:45:00,0.70388,0.70393,0.70379,0.70389,121400003.0
2007-01-01 21:46:00,0.7039,0.70396,0.70384,0.70384,118899999.0
2007-01-01 21:47:00,0.7039,0.70394,0.70388,0.70394,166200000.0
2007-01-01 21:48:00,0.704,0.704,0.70393,0.704,42500000.0
2007-01-01 21:49:00,0.70395,0.70395,0.70378,0.70386,98200000.0
2007-01-01 21:50:00,0.70397,0.70406,0.70388,0.70394,62900000.0
2007-01-01 21:51:00,0.70398,0.70401,0.70393,0.70397,94200000.0
2007-01-01 21:52:00,0.7039,0.70408,0.70388,0.70393,101300000.0
2007-01-01 21:53:00,0.70387,0.70401,0.70387,0.70398,68000000.0
2007-01-01 21:54:00,0.70394,0.70398,0.70383,0.70385,109799999.0
2007-01-01 21:55:00,0.70384,0.70398,0.70384,0.70391,70700002.0
2007-01-01 21:56:00,0.70394,0.70397,0.70379,0.70383,131899997.0
2007-01-01 21:57:00,0.7039,0.70399,0.70382,0.70392,143000001.0
2007-01-01 21:58:00,0.70393,0.70401,0.70391,0.70391,62900000.0
2007-01-01 21:59:00,0.70385,0.704,0.70383,0.70383,76500001.0
2007-01-01 22:00:00,0.70383,0.70391,0.70381,0.70387,62600000.0
2007-01-01 22:01:00,0.70391,0.70436,0.70391,0.70436,105099997.0
2007-01-01 22:02:00,0.70448,0.70452,0.70443,0.70443,83999998.0
2007-01-01 22:03:00,0.70438,0.7045,0.70434,0.70441,81900000.0
2007-01-01 22:04:00,0.70441,0.70447,0.70433,0.70434,90400000.0
2007-01-01 22:05:00,0.70425,0.70448,0.70425,0.7043,117900000.0
2007-01-01 22:06:00,0.70423,0.70454,0.70423,0.70446,108299999.0
2007-01-01 22:07:00,0.70439,0.70449,0.70436,0.70436,104100001.0
2007-01-01 22:08:00,0.7044,0.70445,0.70424,0.70436,93899998.0
2007-01-01 22:09:00,0.70437,0.7044,0.70431,0.7044,55299999.0
2007-01-01 22:10:00,0.70438,0.70441,0.70428,0.70432,50099999.0
2007-01-01 22:11:00,0.7042,0.70441,0.7042,0.70437,92599999.0
2007-01-01 22:12:00,0.7043,0.70431,0.70391,0.70391,145399999.0
2007-01-01 22:13:00,0.70405,0.70406,0.70386,0.70404,93900000.0
2007-01-01 22:14:00,0.70417,0.70422,0.70407,0.7042,79500000.0
2007-01-01 22:15:00,0.70425,0.70433,0.70422,0.70428,118700000.0
2007-01-01 22:16:00,0.70422,0.70429,0.70414,0.70414,78699999.0
2007-01-01 22:17:00,0.70418,0.70431,0.70412,0.70431,71100000.0
2007-01-01 22:18:00,0.70432,0.70432,0.70411,0.70411,62000000.0
2007-01-01 22:19:00,0.7042,0.7043,0.70412,0.70418,136899997.0
2007-01-01 22:20:00,0.70427,0.70431,0.70414,0.70414,102500000.0
2007-01-01 22:21:00,0.70418,0.7043,0.70413,0.70413,120099997.0
2007-01-01 22:22:00,0.70423,0.70427,0.7041,0.7041,123299998.0
2007-01-01 22:23:00,0.70405,0.7043,0.70405,0.7043,81500000.0
2007-01-01 22:24:00,0.70424,0.70432,0.70416,0.70419,162499998.0
2007-01-01 22:25:00,0.70409,0.70427,0.70409,0.70426,96000000.0
2007-01-01 22:26:00,0.70426,0.70427,0.70418,0.70425,94000000.0
2007-01-01 22:27:00,0.70415,0.7043,0.70415,0.7043,117900000.0
2007-01-01 22:28:00,0.70412,0.70422,0.70412,0.70422,94799999.0
2007-01-01 22:29:00,0.70419,0.70423,0.70412,0.70412,46300000.0
2007-01-01 22:30:00,0.70424,0.70432,0.70413,0.70432,185700001.0
2007-01-01 22:31:00,0.7043,0.7043,0.70409,0.70409,80200000.0
2007-01-01 22:32:00,0.70426,0.70427,0.70415,0.70426,92000000.0
2007-01-01 22:33:00,0.7042,0.7043,0.70418,0.70418,119499999.0
2007-01-01 22:34:00,0.70412,0.70425,0.70393,0.70417,110099999.0
2007-01-01 22:35:00,0.70421,0.70425,0.70411,0.70411,99300000.0
2007-01-01 22:36:00,0.70423,0.7043,0.70411,0.70414,132800000.0
2007-01-01 22:37:00,0.70413,0.70425,0.70412,0.70425,108299998.0
2007-01-01 22:38:00,0.70419,0.7043,0.70403,0.70424,95299999.0
2007-01-01 22:39:00,0.70418,0.70423,0.70411,0.70423,66799999.0
2007-01-01 22:40:00,0.70424,0.70434,0.70417,0.70425,103499999.0
2007-01-01 22:41:00,0.70425,0.70426,0.70413,0.70426,90600000.0
2007-01-01 22:42:00,0.70428,0.70437,0.70419,0.70437,161100001.0
2007-01-01 22:43:00,0.7043,0.70438,0.70413,0.7043,115000000.0
2007-01-01 22:44:00,0.70431,0.70431,0.7041,0.70418,126200000.0
2007-01-01 22:45:00,0.70422,0.70438,0.70421,0.70422,105799999.0
2007-01-01 22:46:00,0.70425,0.70435,0.7041,0.7042,216600001.0
2007-01-01 22:47:00,0.7042,0.70432,0.7041,0.70421,148500000.0
2007-01-01 22:48:00,0.70417,0.70433,0.70405,0.7042,146700002.0
2007-01-01 22:49:00,0.70426,0.70426,0.70415,0.70415,44699999.0
2007-01-01 22:50:00,0.70417,0.70423,0.70392,0.70419,210499999.0
2007-01-01 22:51:00,0.70418,0.70425,0.70407,0.70415,210099999.0
2007-01-01 22:52:00,0.70425,0.70429,0.70421,0.70422,98799999.0
2007-01-01 22:53:00,0.70427,0.70431,0.7042,0.70428,97200001.0
2007-01-01 22:54:00,0.70428,0.70434,0.70417,0.70417,79200001.0
2007-01-01 22:55:00,0.70416,0.70428,0.70406,0.70406,68100000.0
2007-01-01 22:56:00,0.7042,0.70429,0.70416,0.7042,73999999.0
2007-01-01 22:57:00,0.70419,0.70432,0.70415,0.70415,153700002.0
2007-01-01 22:58:00,0.70411,0.70429,0.70408,0.7042,66100000.0
2007-01-01 22:59:00,0.70409,0.70432,0.70409,0.7041,210900002.0
2007-01-01 23:00:00,0.70416,0.70438,0.70416,0.70424,82599999.0
2007-01-01 23:01:00,0.70419,0.70429,0.70413,0.70425,79700001.0
2007-01-01 23:02:00,0.70409,0.70429,0.70409,0.70429,25400001.0
2007-01-01 23:03:00,0.70432,0.70432,0.70408,0.70421,76500000.0
2007-01-01 23:04:00,0.70422,0.70423,0.70407,0.70407,87199999.0
2007-01-01 23:05:00,0.7041,0.70435,0.70409,0.70424,89000001.0
2007-01-01 23:06:00,0.70423,0.70427,0.70413,0.70415,75000000.0
2007-01-01 23:07:00,0.70417,0.70427,0.70413,0.70413,68800000.0
2007-01-01 23:08:00,0.70421,0.70431,0.70417,0.70422,89400001.0
2007-01-01 23:09:00,0.70424,0.70433,0.70424,0.70433,84400001.0
2007-01-01 23:10:00,0.70411,0.70411,0.70361,0.70361,95800001.0
2007-01-01 23:11:00,0.70353,0.70354,0.70349,0.70349,82899999.0
2007-01-01 23:12:00,0.70351,0.70358,0.70337,0.70337,133200000.0
2007-01-01 23:13:00,0.70358,0.70361,0.70352,0.70361,61199999.0
2007-01-01 23:14:00,0.70343,0.7038,0.70331,0.70331,135499999.0
2007-01-01 23:15:00,0.70314,0.70314,0.70299,0.70299,49500000.0
2007-01-01 23:16:00,0.70337,0.70402,0.70337,0.70388,71100000.0
2007-01-01 23:17:00,0.70393,0.70393,0.70373,0.70381,91699999.0
2007-01-01 23:18:00,0.70391,0.70391,0.70354,0.70387,103500000.0
2007-01-01 23:19:00,0.70405,0.70442,0.70405,0.70442,73800000.0
2007-01-01 23:20:00,0.70469,0.70474,0.70465,0.70468,99400000.0
2007-01-01 23:21:00,0.70465,0.70478,0.70465,0.7047,77799999.0
2007-01-01 23:22:00,0.70482,0.7052,0.70471,0.70471,51800000.0
2007-01-01 23:23:00,0.70447,0.70456,0.70443,0.70445,121099999.0
2007-01-01 23:24:00,0.70444,0.70461,0.70436,0.70461,112800002.0
2007-01-01 23:25:00,0.7046,0.7046,0.70442,0.70448,97600001.0
2007-01-01 23:26:00,0.70442,0.70449,0.70424,0.70431,88600000.0
2007-01-01 23:27:00,0.70438,0.70442,0.70432,0.70432,72100000.0
2007-01-01 23:28:00,0.70428,0.7044,0.70421,0.7044,85000001.0
2007-01-01 23:29:00,0.70441,0.70441,0.70422,0.70422,65500000.0
2007-01-01 23:30:00,0.70422,0.7044,0.70422,0.7044,59100000.0
2007-01-01 23:31:00,0.70427,0.70427,0.70393,0.70393,39200000.0
2007-01-01 23:32:00,0.70396,0.70401,0.70391,0.70401,71900000.0
2007-01-01 23:33:00,0.70391,0.70404,0.70391,0.70399,80000000.0
2007-01-01 23:34:00,0.70395,0.70395,0.70385,0.7039,88200000.0
2007-01-01 23:35:00,0.70405,0.70405,0.70389,0.70403,104300001.0
2007-01-01 23:36:00,0.7039,0.70435,0.70388,0.70435,79799999.0
2007-01-01 23:37:00,0.70442,0.70442,0.70428,0.70428,74099998.0
2007-01-01 23:38:00,0.70427,0.70444,0.70426,0.70435,95500000.0
2007-01-01 23:39:00,0.70426,0.70431,0.7042,0.7042,59999999.0
2007-01-01 23:40:00,0.70432,0.70433,0.70432,0.70433,19000000.0
2007-01-01 23:41:00,0.7044,0.7044,0.70424,0.7043,37900000.0
2007-01-01 23:42:00,0.70419,0.70426,0.70419,0.70426,16800000.0
2007-01-01 23:43:00,0.70431,0.70434,0.70424,0.70424,81000000.0
2007-01-01 23:44:00,0.70417,0.70418,0.70416,0.70418,26100000.0
2007-01-01 23:45:00,0.70427,0.70427,0.70407,0.70411,62199998.0
2007-01-01 23:46:00,0.7041,0.7042,0.70409,0.70417,100700000.0
2007-01-01 23:47:00,0.70413,0.70413,0.70383,0.70392,82400000.0
2007-01-01 23:48:00,0.70406,0.70415,0.70401,0.70401,56600000.0
2007-01-01 23:49:00,0.70407,0.70411,0.704,0.70403,60300001.0
2007-01-01 23:50:00,0.70398,0.70412,0.70398,0.70412,29600000.0
2007-01-01 23:51:00,0.70405,0.70405,0.70391,0.70405,64200000.0
2007-01-01 23:52:00,0.70396,0.70409,0.70394,0.70402,176699998.0
2007-01-01 23:53:00,0.704,0.70403,0.70398,0.704,87799999.0
2007-01-01 23:54:00,0.70403,0.70416,0.70399,0.70401,106999999.0
2007-01-01 23:55:00,0.70393,0.70398,0.70383,0.70397,67800000.0
2007-01-01 23:56:00,0.70402,0.70402,0.70386,0.70395,121899999.0
2007-01-01 23:57:00,0.70414,0.70443,0.70399,0.70399,129799998.0
2007-01-01 23:58:00,0.70394,0.70404,0.70393,0.70398,65499999.0
2007-01-01 23:59:00,0.70386,0.7041,0.70386,0.70405,99699999.0
2007-01-02 00:00:00,0.70419,0.70419,0.70408,0.70412,143099999.0
2007-01-02 00:01:00,0.70418,0.70418,0.70395,0.70395,54899999.0
2007-01-02 00:02:00,0.70404,0.70413,0.70402,0.70402,74799999.0
2007-01-02 00:03:00,0.70394,0.70394,0.7038,0.70392,70200002.0
2007-01-02 00:04:00,0.70402,0.70424,0.70399,0.70424,120800002.0
2007-01-02 00:05:00,0.70433,0.70434,0.70423,0.70423,58400000.0
2007-01-02 00:06:00,0.70427,0.70427,0.70405,0.70405,41400000.0
2007-01-02 00:07:00,0.70399,0.70412,0.7039,0.70406,89900000.0
2007-01-02 00:08:00,0.70402,0.7042,0.70402,0.7042,32100000.0
2007-01-02 00:09:00,0.70414,0.70414,0.704,0.70412,42400000.0
2007-01-02 00:10:00,0.70405,0.70417,0.70397,0.70404,111400002.0
2007-01-02 00:11:00,0.70411,0.70417,0.70388,0.70392,96900001.0
2007-01-02 00:12:00,0.704,0.704,0.70387,0.70387,20200000.0
2007-01-02 00:13:00,0.70397,0.70424,0.70397,0.70408,80500000.0
2007-01-02 00:14:00,0.70432,0.70444,0.70406,0.70427,163400003.0
2007-01-02 00:15:00,0.70423,0.70435,0.70415,0.70434,122200001.0
2007-01-02 00:16:00,0.70427,0.70427,0.70407,0.70416,82800000.0
2007-01-02 00:17:00,0.7041,0.70422,0.70408,0.7041,86500002.0
2007-01-02 00:18:00,0.70419,0.70419,0.70383,0.70389,82099999.0
2007-01-02 00:19:00,0.70388,0.70405,0.70388,0.70405,80199999.0
2007-01-02 00:20:00,0.70394,0.70394,0.70387,0.7039,68200000.0
2007-01-02 00:21:00,0.70382,0.70393,0.70382,0.70393,115700001.0
2007-01-02 00:22:00,0.70401,0.70411,0.70384,0.70394,95300000.0
2007-01-02 00:23:00,0.70399,0.70399,0.7037,0.7037,158200001.0
2007-01-02 00:24:00,0.70382,0.70388,0.70382,0.70387,101199996.0
2007-01-02 00:25:00,0.70394,0.70414,0.7039,0.7039,92900001.0
2007-01-02 00:26:00,0.70396,0.70412,0.70379,0.7039,148799998.0
2007-01-02 00:27:00,0.70402,0.70402,0.70372,0.70372,137799999.0
2007-01-02 00:28:00,0.7037,0.70389,0.7037,0.70386,140799999.0
2007-01-02 00:29:00,0.70392,0.70392,0.70376,0.70384,140300001.0
2007-01-02 00:30:00,0.70386,0.70386,0.70357,0.70357,54300001.0
2007-01-02 00:31:00,0.70382,0.70391,0.70381,0.70389,58600000.0
2007-01-02 00:32:00,0.70392,0.70406,0.70371,0.70371,111500001.0
2007-01-02 00:33:00,0.70363,0.70363,0.70343,0.70348,94400000.0
2007-01-02 00:34:00,0.70365,0.70395,0.70352,0.70395,101700000.0
2007-01-02 00:35:00,0.70399,0.70407,0.70393,0.70402,84000000.0
2007-01-02 00:36:00,0.70404,0.70413,0.70402,0.70407,115599998.0
2007-01-02 00:37:00,0.70415,0.70415,0.70367,0.70367,155400001.0
2007-01-02 00:38:00,0.70382,0.70407,0.70382,0.70403,48499999.0
2007-01-02 00:39:00,0.70393,0.70396,0.70385,0.70395,174400001.0
2007-01-02 00:40:00,0.70388,0.70394,0.70385,0.70389,77600000.0
2007-01-02 00:41:00,0.70398,0.70404,0.70382,0.704,50000000.0
2007-01-02 00:42:00,0.70394,0.70417,0.70394,0.70417,155800001.0
2007-01-02 00:43:00,0.70413,0.7042,0.70384,0.70388,135300000.0
2007-01-02 00:44:00,0.70404,0.70415,0.70387,0.70401,114599999.0
2007-01-02 00:45:00,0.70388,0.70408,0.70375,0.70397,120900000.0
2007-01-02 00:46:00,0.7043,0.70432,0.70403,0.70403,49400000.0
2007-01-02 00:47:00,0.70406,0.70409,0.70406,0.70409,23000000.0
2007-01-02 00:48:00,0.70428,0.70437,0.70409,0.70422,85400001.0
2007-01-02 00:49:00,0.70429,0.70442,0.70418,0.7043,60100000.0
2007-01-02 00:50:00,0.70434,0.70438,0.70425,0.70425,59600000.0
2007-01-02 00:51:00,0.70437,0.70443,0.70437,0.70443,32800000.0
2007-01-02 00:52:00,0.70487,0.70487,0.70417,0.70462,81300000.0
2007-01-02 00:53:00,0.70459,0.7046,0.70441,0.70443,76400000.0
2007-01-02 00:54:00,0.70436,0.70446,0.70427,0.70429,155899999.0
2007-01-02 00:55:00,0.70414,0.70444,0.70414,0.7043,169100000.0
2007-01-02 00:56:00,0.70427,0.70429,0.70417,0.70428,164800001.0
2007-01-02 00:57:00,0.70417,0.70429,0.70417,0.70422,76900002.0
2007-01-02 00:58:00,0.70422,0.7043,0.70415,0.70425,99100000.0
2007-01-02 00:59:00,0.7042,0.70432,0.7042,0.70422,115200001.0
2007-01-02 01:00:00,0.70425,0.70436,0.70405,0.70405,62800000.0
2007-01-02 01:01:00,0.7042,0.70433,0.70406,0.70418,110000000.0
2007-01-02 01:02:00,0.70409,0.70419,0.70401,0.70415,193300002.0
2007-01-02 01:03:00,0.70419,0.7043,0.70396,0.70396,103700000.0
2007-01-02 01:04:00,0.70397,0.70421,0.70394,0.70409,172899999.0
2007-01-02 01:05:00,0.70384,0.70384,0.70373,0.70373,33800000.0
2007-01-02 01:06:00,0.70386,0.70393,0.70379,0.70381,116800003.0
2007-01-02 01:07:00,0.70377,0.70377,0.7036,0.70363,57900001.0
2007-01-02 01:08:00,0.70364,0.70406,0.70357,0.70392,159199999.0
2007-01-02 01:09:00,0.70403,0.70411,0.70386,0.70388,108100000.0
2007-01-02 01:10:00,0.70386,0.70399,0.70386,0.70386,101699999.0
2007-01-02 01:11:00,0.70391,0.7041,0.70375,0.70375,73100000.0
2007-01-02 01:12:00,0.70387,0.70429,0.70383,0.7042,101200000.0
2007-01-02 01:13:00,0.7042,0.70429,0.70406,0.70417,74200000.0
2007-01-02 01:14:00,0.70415,0.70431,0.70401,0.70423,175300003.0
2007-01-02 01:15:00,0.70431,0.70446,0.70403,0.70425,149600002.0
2007-01-02 01:16:00,0.7043,0.70432,0.70398,0.70413,118900000.0
2007-01-02 01:17:00,0.7042,0.7042,0.70383,0.70391,147700002.0
2007-01-02 01:18:00,0.70387,0.704,0.70379,0.70386,125399999.0
2007-01-02 01:19:00,0.7041,0.70431,0.70408,0.70415,121500000.0
2007-01-02 01:20:00,0.70426,0.70427,0.70399,0.70414,58100000.0
2007-01-02 01:21:00,0.70421,0.70425,0.7042,0.70423,75000001.0
2007-01-02 01:22:00,0.70409,0.70424,0.70405,0.70414,84600000.0
2007-01-02 01:23:00,0.70416,0.70431,0.70416,0.7042,123699999.0
2007-01-02 01:24:00,0.70425,0.70425,0.70412,0.70424,74799999.0
2007-01-02 01:25:00,0.7042,0.70441,0.7042,0.7044,76600000.0
2007-01-02 01:26:00,0.70443,0.70447,0.70408,0.70418,85300000.0
2007-01-02 01:27:00,0.70416,0.70429,0.70402,0.70426,145700000.0
2007-01-02 01:28:00,0.70425,0.70436,0.70419,0.70421,136800000.0
2007-01-02 01:29:00,0.70417,0.70445,0.70409,0.70436,183299998.0
2007-01-02 01:30:00,0.70441,0.70441,0.70425,0.7044,65300001.0
2007-01-02 01:31:00,0.70441,0.70441,0.70423,0.70435,64299999.0
2007-01-02 01:32:00,0.70435,0.70445,0.70421,0.7044,119100001.0
2007-01-02 01:33:00,0.70441,0.70447,0.70423,0.70428,94699999.0
2007-01-02 01:34:00,0.7044,0.7044,0.70417,0.70422,48200000.0
2007-01-02 01:35:00,0.70435,0.7047,0.70435,0.70455,103600000.0
2007-01-02 01:36:00,0.70444,0.70455,0.70421,0.70438,78900001.0
2007-01-02 01:37:00,0.70447,0.70448,0.70412,0.70431,117600001.0
2007-01-02 01:38:00,0.70431,0.70431,0.70421,0.70421,33600001.0
2007-01-02 01:39:00,0.70413,0.70428,0.70413,0.70421,63199999.0
2007-01-02 01:40:00,0.70438,0.70438,0.70419,0.7042,139200002.0
2007-01-02 01:41:00,0.70429,0.70433,0.70402,0.70403,169899997.0
2007-01-02 01:42:00,0.70425,0.70434,0.704,0.704,53600001.0
2007-01-02 01:43:00,0.70398,0.70404,0.70397,0.704,45500000.0
2007-01-02 01:44:00,0.70402,0.70402,0.7039,0.70391,53300001.0
2007-01-02 01:45:00,0.70409,0.7045,0.70409,0.70436,32600000.0
2007-01-02 01:46:00,0.70433,0.70462,0.70427,0.70453,99299999.0
2007-01-02 01:47:00,0.70456,0.70457,0.70443,0.70443,58000000.0
2007-01-02 01:48:00,0.70451,0.70457,0.70422,0.70451,74599999.0
2007-01-02 01:49:00,0.70444,0.70461,0.70434,0.70456,88500000.0
2007-01-02 01:50:00,0.70464,0.70467,0.70443,0.70456,114599999.0
2007-01-02 01:51:00,0.70463,0.70465,0.70459,0.70465,104999999.0
2007-01-02 01:52:00,0.70471,0.70485,0.70471,0.70484,104599998.0
2007-01-02 01:53:00,0.70498,0.70498,0.70486,0.70492,95199999.0
2007-01-02 01:54:00,0.70489,0.70489,0.70459,0.70482,111699999.0
2007-01-02 01:55:00,0.70469,0.70472,0.70435,0.70472,159999998.0
2007-01-02 01:56:00,0.70482,0.70491,0.70459,0.70464,150999999.0
2007-01-02 01:57:00,0.70465,0.70492,0.70465,0.70485,134199999.0
2007-01-02 01:58:00,0.70488,0.70507,0.70488,0.70507,56599999.0
2007-01-02 01:59:00,0.70499,0.70504,0.70493,0.70504,71700000.0
2007-01-02 02:00:00,0.70464,0.70486,0.70459,0.70459,132400003.0
2007-01-02 02:01:00,0.70475,0.70487,0.70462,0.70462,154899998.0
2007-01-02 02:02:00,0.70466,0.70497,0.70466,0.70482,181699998.0
2007-01-02 02:03:00,0.70478,0.7049,0.70474,0.70482,45500000.0
2007-01-02 02:04:00,0.70481,0.70481,0.70466,0.70466,39900000.0
2007-01-02 02:05:00,0.70458,0.70495,0.70456,0.70495,111400001.0
2007-01-02 02:06:00,0.70494,0.70503,0.70466,0.70477,143099999.0
2007-01-02 02:07:00,0.70476,0.70476,0.70446,0.7045,93100000.0
2007-01-02 02:08:00,0.70448,0.70467,0.70448,0.70448,133599999.0
2007-01-02 02:09:00,0.70457,0.70459,0.70442,0.70442,143200000.0
2007-01-02 02:10:00,0.70444,0.70444,0.70426,0.70432,69300000.0
2007-01-02 02:11:00,0.70424,0.70426,0.70415,0.70415,71899997.0
2007-01-02 02:12:00,0.70428,0.70472,0.70428,0.70462,76799999.0
2007-01-02 02:13:00,0.70454,0.70464,0.70451,0.70455,39200000.0
2007-01-02 02:14:00,0.70472,0.70491,0.70469,0.70491,98900000.0
2007-01-02 02:15:00,0.70486,0.70494,0.70463,0.70472,78200000.0
2007-01-02 02:16:00,0.7045,0.70467,0.7045,0.70462,77800001.0
2007-01-02 02:17:00,0.70489,0.70491,0.70473,0.70487,123200001.0
2007-01-02 02:18:00,0.70485,0.70504,0.70485,0.70498,121400001.0
2007-01-02 02:19:00,0.70489,0.70511,0.70475,0.70475,94300002.0
2007-01-02 02:20:00,0.70515,0.7054,0.70504,0.70526,85999999.0
2007-01-02 02:21:00,0.70515,0.70557,0.70511,0.70551,68600001.0
2007-01-02 02:22:00,0.70544,0.70544,0.70521,0.70521,113800000.0
2007-01-02 02:23:00,0.70512,0.70544,0.70496,0.70496,129399999.0
2007-01-02 02:24:00,0.70516,0.70548,0.70508,0.70547,75300000.0
2007-01-02 02:25:00,0.70556,0.70556,0.7051,0.70536,184099999.0
2007-01-02 02:26:00,0.7056,0.70562,0.70499,0.70524,91700002.0
2007-01-02 02:27:00,0.70512,0.7055,0.70512,0.70533,106800001.0
2007-01-02 02:28:00,0.70493,0.70529,0.70493,0.70508,83600000.0
2007-01-02 02:29:00,0.70504,0.70523,0.70486,0.70507,86299999.0
2007-01-02 02:30:00,0.70511,0.70529,0.70505,0.70509,158399998.0
2007-01-02 02:31:00,0.70488,0.7052,0.7048,0.70512,168099998.0
2007-01-02 02:32:00,0.70501,0.70529,0.70498,0.705,140399998.0
2007-01-02 02:33:00,0.70495,0.7053,0.70495,0.70512,58300000.0
2007-01-02 02:34:00,0.70499,0.7051,0.70455,0.70455,88700000.0
2007-01-02 02:35:00,0.7046,0.70516,0.7046,0.7051,103400001.0
2007-01-02 02:36:00,0.70512,0.70523,0.70479,0.70479,89399999.0
2007-01-02 02:37:00,0.70494,0.70512,0.70494,0.70496,83299999.0
2007-01-02 02:38:00,0.70485,0.70528,0.70485,0.70499,111200000.0
2007-01-02 02:39:00,0.70521,0.70522,0.70494,0.70498,90100001.0
2007-01-02 02:40:00,0.70521,0.70538,0.70502,0.70538,78500000.0
2007-01-02 02:41:00,0.7053,0.7053,0.70491,0.70503,176300000.0
2007-01-02 02:42:00,0.70507,0.70519,0.70507,0.70519,85199999.0
2007-01-02 02:43:00,0.70511,0.70524,0.70505,0.70517,130700000.0
2007-01-02 02:44:00,0.705,0.70516,0.70499,0.70516,91700003.0
2007-01-02 02:45:00,0.70513,0.70513,0.70495,0.70505,109599999.0
2007-01-02 02:46:00,0.70503,0.70525,0.70503,0.70507,94500000.0
2007-01-02 02:47:00,0.70514,0.70523,0.705,0.7052,115399998.0
2007-01-02 02:48:00,0.70526,0.70526,0.70507,0.70525,111499999.0
2007-01-02 02:49:00,0.70514,0.70514,0.70492,0.70499,52499999.0
2007-01-02 02:50:00,0.70513,0.70518,0.70483,0.70483,164199999.0
2007-01-02 02:51:00,0.70491,0.70519,0.70491,0.7051,135600000.0
2007-01-02 02:52:00,0.70516,0.70523,0.70504,0.70507,152300002.0
2007-01-02 02:53:00,0.70509,0.70523,0.70493,0.70493,153299999.0
2007-01-02 02:54:00,0.70506,0.70527,0.70506,0.70527,29000000.0
2007-01-02 02:55:00,0.70526,0.70526,0.70504,0.70506,52600000.0
2007-01-02 02:56:00,0.7051,0.7053,0.70499,0.7052,125300000.0
2007-01-02 02:57:00,0.70512,0.70533,0.70507,0.70507,185600001.0
2007-01-02 02:58:00,0.70517,0.7053,0.70506,0.7052,108000002.0
2007-01-02 02:59:00,0.70517,0.70534,0.70514,0.70534,91099999.0
2007-01-02 03:00:00,0.70532,0.70551,0.70516,0.7055,88399999.0
2007-01-02 03:01:00,0.7054,0.70548,0.70527,0.70548,90100000.0
2007-01-02 03:02:00,0.70552,0.70552,0.70538,0.7054,115300000.0
2007-01-02 03:03:00,0.70543,0.70549,0.70526,0.70535,105199998.0
2007-01-02 03:04:00,0.70542,0.70548,0.70528,0.70528,101000000.0
2007-01-02 03:05:00,0.7052,0.7056,0.7052,0.7056,118899999.0
2007-01-02 03:06:00,0.70545,0.70545,0.70537,0.70544,91499997.0
2007-01-02 03:07:00,0.7055,0.70556,0.70534,0.70537,112199999.0
2007-01-02 03:08:00,0.70539,0.70551,0.70535,0.70544,187399999.0
2007-01-02 03:09:00,0.70544,0.70563,0.7054,0.70555,139699997.0
2007-01-02 03:10:00,0.70542,0.70546,0.70531,0.70546,103599999.0
2007-01-02 03:11:00,0.70543,0.70551,0.70539,0.70541,112699999.0
2007-01-02 03:12:00,0.70549,0.70549,0.70519,0.7054,73200000.0
2007-01-02 03:13:00,0.70544,0.70554,0.7053,0.70536,118300001.0
2007-01-02 03:14:00,0.70549,0.70549,0.70512,0.70527,75800001.0
2007-01-02 03:15:00,0.70545,0.70563,0.70535,0.70542,76600000.0
2007-01-02 03:16:00,0.70537,0.70551,0.70527,0.70532,126900001.0
2007-01-02 03:17:00,0.70518,0.7055,0.70517,0.7053,97499999.0
2007-01-02 03:18:00,0.70539,0.7054,0.7049,0.7049,124000002.0
2007-01-02 03:19:00,0.70485,0.70517,0.70485,0.70502,82000000.0
2007-01-02 03:20:00,0.70502,0.70526,0.70493,0.705,123700000.0
2007-01-02 03:21:00,0.70493,0.70526,0.70489,0.70515,103399998.0
2007-01-02 03:22:00,0.70503,0.70509,0.70503,0.70508,51900000.0
2007-01-02 03:23:00,0.70508,0.70508,0.70498,0.705,55000000.0
2007-01-02 03:24:00,0.70517,0.70541,0.70517,0.70535,90699999.0
2007-01-02 03:25:00,0.70532,0.70548,0.70517,0.70517,156500000.0
2007-01-02 03:26:00,0.70514,0.7055,0.70513,0.70546,94399999.0
2007-01-02 03:27:00,0.70548,0.70548,0.70528,0.70544,74800000.0
2007-01-02 03:28:00,0.70521,0.70521,0.70489,0.70489,71200000.0
2007-01-02 03:29:00,0.70495,0.70504,0.70494,0.70494,71600000.0
2007-01-02 03:30:00,0.70507,0.70523,0.70507,0.70507,83299998.0
2007-01-02 03:31:00,0.70506,0.70533,0.70503,0.70527,109299997.0
2007-01-02 03:32:00,0.7051,0.70542,0.70497,0.70519,124900000.0
2007-01-02 03:33:00,0.70523,0.70533,0.70519,0.70519,79600000.0
2007-01-02 03:34:00,0.70532,0.70535,0.70512,0.70512,107599999.0
2007-01-02 03:35:00,0.70517,0.70539,0.70506,0.70527,71000000.0
2007-01-02 03:36:00,0.70514,0.70524,0.70514,0.70515,81800000.0
2007-01-02 03:37:00,0.70526,0.70552,0.70526,0.70535,99000002.0
2007-01-02 03:38:00,0.70529,0.70538,0.70512,0.70534,82699999.0
2007-01-02 03:39:00,0.70521,0.70526,0.7051,0.70518,88100000.0
2007-01-02 03:40:00,0.7051,0.70514,0.70507,0.70514,133399998.0
2007-01-02 03:41:00,0.70505,0.70512,0.70489,0.70503,81000000.0
2007-01-02 03:42:00,0.70492,0.70541,0.70492,0.70541,96900000.0
2007-01-02 03:43:00,0.70524,0.70537,0.70524,0.70537,78000000.0
2007-01-02 03:44:00,0.70546,0.70548,0.70519,0.70524,67700000.0
2007-01-02 03:45:00,0.70513,0.70529,0.70501,0.70529,49900000.0
2007-01-02 03:46:00,0.70532,0.70537,0.70505,0.70537,89100000.0
2007-01-02 03:47:00,0.70528,0.70528,0.70527,0.70527,19200000.0
2007-01-02 03:48:00,0.70523,0.70536,0.70516,0.70535,159000000.0
2007-01-02 03:49:00,0.70521,0.70559,0.70513,0.70559,47900000.0
2007-01-02 03:50:00,0.70552,0.70557,0.7055,0.70557,57800001.0
2007-01-02 03:51:00,0.70572,0.70577,0.70542,0.70557,85400000.0
2007-01-02 03:52:00,0.70554,0.70569,0.70535,0.70535,134900001.0
2007-01-02 03:53:00,0.70551,0.70554,0.70522,0.70522,87700000.0
2007-01-02 03:54:00,0.70528,0.70554,0.70528,0.70538,43400000.0
2007-01-02 03:55:00,0.70536,0.70545,0.70525,0.70536,101800000.0
2007-01-02 03:56:00,0.70523,0.70548,0.70523,0.70544,63100000.0
2007-01-02 03:57:00,0.70551,0.70551,0.70513,0.70545,227400002.0
2007-01-02 03:58:00,0.70558,0.70558,0.70496,0.7051,114200000.0
2007-01-02 03:59:00,0.70505,0.70538,0.70495,0.7052,113800001.0
2007-01-02 04:00:00,0.70513,0.70513,0.70492,0.70492,47800000.0
2007-01-02 04:01:00,0.70502,0.70562,0.70502,0.70549,82999999.0
2007-01-02 04:02:00,0.70571,0.70575,0.7053,0.70555,157899999.0
2007-01-02 04:03:00,0.70571,0.70571,0.70538,0.70538,134300000.0
2007-01-02 04:04:00,0.70538,0.70569,0.70532,0.70556,61400000.0
2007-01-02 04:05:00,0.70552,0.70569,0.70528,0.70537,82499998.0
2007-01-02 04:06:00,0.70531,0.70574,0.70523,0.70551,160700001.0
2007-01-02 04:07:00,0.70559,0.70561,0.70539,0.70549,88400000.0
2007-01-02 04:08:00,0.70546,0.70567,0.70534,0.7056,75500000.0
2007-01-02 04:09:00,0.7056,0.70584,0.70546,0.70557,153299999.0
2007-01-02 04:10:00,0.70556,0.70633,0.70556,0.70599,65400000.0
2007-01-02 04:11:00,0.70608,0.70635,0.70608,0.70635,29400000.0
2007-01-02 04:12:00,0.70635,0.70635,0.70582,0.70596,72700000.0
2007-01-02 04:13:00,0.70584,0.70625,0.70579,0.70617,94800000.0
2007-01-02 04:14:00,0.70616,0.70616,0.70599,0.70599,80499999.0
2007-01-02 04:15:00,0.70608,0.70623,0.70605,0.70615,89500002.0
2007-01-02 04:16:00,0.70589,0.70605,0.70569,0.70605,133299998.0
2007-01-02 04:17:00,0.70609,0.70609,0.7056,0.70568,102800000.0
2007-01-02 04:18:00,0.70578,0.70602,0.70578,0.70583,87400002.0
2007-01-02 04:19:00,0.70558,0.70597,0.70558,0.70589,67100000.0
2007-01-02 04:20:00,0.70568,0.70617,0.70568,0.70615,121900000.0
2007-01-02 04:21:00,0.70609,0.70613,0.7057,0.70584,111399999.0
2007-01-02 04:22:00,0.70597,0.70622,0.70594,0.70607,99400003.0
2007-01-02 04:23:00,0.7063,0.70638,0.70609,0.70635,149200000.0
2007-01-02 04:24:00,0.70635,0.70639,0.70608,0.7061,64000000.0
2007-01-02 04:25:00,0.70615,0.70637,0.7061,0.70631,125299999.0
2007-01-02 04:26:00,0.70638,0.70649,0.706,0.7062,92500000.0
2007-01-02 04:27:00,0.70636,0.70642,0.70625,0.70639,181800001.0
2007-01-02 04:28:00,0.70641,0.70648,0.70615,0.70633,149100001.0
2007-01-02 04:29:00,0.70627,0.70656,0.70623,0.70643,139000000.0
2007-01-02 04:30:00,0.70631,0.7065,0.70618,0.70628,118600001.0
2007-01-02 04:31:00,0.70626,0.70651,0.70619,0.70641,95099998.0
2007-01-02 04:32:00,0.70637,0.70649,0.70622,0.70622,120900000.0
2007-01-02 04:33:00,0.70616,0.70648,0.70616,0.70627,114700000.0
2007-01-02 04:34:00,0.7064,0.70641,0.70617,0.70637,103199999.0
2007-01-02 04:35:00,0.70642,0.70661,0.7062,0.70629,102600000.0
2007-01-02 04:36:00,0.70618,0.70649,0.70614,0.70632,138000000.0
2007-01-02 04:37:00,0.7061,0.70646,0.70595,0.70636,66899999.0
2007-01-02 04:38:00,0.70637,0.70637,0.70614,0.70622,93600003.0
2007-01-02 04:39:00,0.70631,0.70655,0.70631,0.70638,78300000.0
2007-01-02 04:40:00,0.70633,0.70652,0.70633,0.70636,71300000.0
2007-01-02 04:41:00,0.70635,0.70646,0.70609,0.70641,104000000.0
2007-01-02 04:42:00,0.70656,0.7066,0.70625,0.70625,120400000.0
2007-01-02 04:43:00,0.70615,0.7064,0.70615,0.70623,79700000.0
2007-01-02 04:44:00,0.70621,0.70648,0.70607,0.70628,97900000.0
2007-01-02 04:45:00,0.70646,0.70655,0.70622,0.70643,121100000.0
2007-01-02 04:46:00,0.70656,0.70656,0.70616,0.7063,175300000.0
2007-01-02 04:47:00,0.70647,0.70654,0.70617,0.70633,91099999.0
2007-01-02 04:48:00,0.70636,0.7065,0.70626,0.70648,72600000.0
2007-01-02 04:49:00,0.70656,0.7066,0.70637,0.70637,87199998.0
2007-01-02 04:50:00,0.70633,0.70633,0.70615,0.70624,80399999.0
2007-01-02 04:51:00,0.70622,0.70665,0.70616,0.70644,159600001.0
2007-01-02 04:52:00,0.70644,0.70671,0.7064,0.70658,80800000.0
2007-01-02 04:53:00,0.70663,0.70663,0.70649,0.70651,64699999.0
2007-01-02 04:54:00,0.70645,0.70702,0.70645,0.70702,103700001.0
2007-01-02 04:55:00,0.70706,0.70727,0.70684,0.70702,112899999.0
2007-01-02 04:56:00,0.70722,0.70737,0.70668,0.70705,118000000.0
2007-01-02 04:57:00,0.70708,0.7073,0.7069,0.70715,159699999.0
2007-01-02 04:58:00,0.70705,0.70725,0.70672,0.7068,112100001.0
2007-01-02 04:59:00,0.70668,0.70708,0.70655,0.70696,88100000.0
2007-01-02 05:00:00,0.70658,0.70683,0.7065,0.70673,120999998.0
2007-01-02 05:01:00,0.70676,0.70693,0.7066,0.7068,99299999.0
2007-01-02 05:02:00,0.70692,0.70701,0.70665,0.70679,145300000.0
2007-01-02 05:03:00,0.70706,0.70732,0.70693,0.70699,92600000.0
2007-01-02 05:04:00,0.70723,0.70734,0.70696,0.70732,89899999.0
2007-01-02 05:05:00,0.70734,0.70742,0.70728,0.70728,73200000.0
2007-01-02 05:06:00,0.70746,0.70746,0.70706,0.7072,92500000.0
2007-01-02 05:07:00,0.70727,0.70744,0.70714,0.70731,80500000.0
2007-01-02 05:08:00,0.70728,0.70728,0.70709,0.70723,56100000.0
2007-01-02 05:09:00,0.70723,0.70758,0.70722,0.70733,135199999.0
2007-01-02 05:10:00,0.7073,0.7073,0.7073,0.7073,8000000.0
2007-01-02 05:11:00,0.70716,0.7075,0.70708,0.7074,91199999.0
2007-01-02 05:12:00,0.70738,0.70747,0.70717,0.70747,84499999.0
2007-01-02 05:13:00,0.70708,0.70739,0.70707,0.70726,77899999.0
2007-01-02 05:14:00,0.70727,0.70733,0.70721,0.70729,81500000.0
2007-01-02 05:15:00,0.70736,0.70748,0.70714,0.70722,141099999.0
2007-01-02 05:16:00,0.70727,0.70737,0.7072,0.70722,83900000.0
2007-01-02 05:17:00,0.7073,0.70767,0.70726,0.70761,73400001.0
2007-01-02 05:18:00,0.70745,0.70768,0.70734,0.70744,129499999.0
2007-01-02 05:19:00,0.70752,0.70766,0.70729,0.70763,107299998.0
2007-01-02 05:20:00,0.70763,0.70774,0.70747,0.70747,67800000.0
2007-01-02 05:21:00,0.70757,0.70781,0.70757,0.70769,72900001.0
2007-01-02 05:22:00,0.70753,0.70772,0.70738,0.70754,88500002.0
2007-01-02 05:23:00,0.70745,0.70748,0.70741,0.70741,10400000.0
2007-01-02 05:24:00,0.70748,0.70772,0.70731,0.7077,114099998.0
2007-01-02 05:25:00,0.70753,0.70781,0.70753,0.70775,120599999.0
2007-01-02 05:26:00,0.70767,0.70775,0.7073,0.70733,112800000.0
2007-01-02 05:27:00,0.7074,0.70753,0.70732,0.70752,68300000.0
2007-01-02 05:28:00,0.70751,0.70775,0.70738,0.70755,80200001.0
2007-01-02 05:29:00,0.70747,0.70762,0.70741,0.70761,91699999.0
2007-01-02 05:30:00,0.7075,0.70772,0.7074,0.70758,111699999.0
2007-01-02 05:31:00,0.70765,0.70766,0.70729,0.70745,149699999.0
2007-01-02 05:32:00,0.70746,0.70765,0.70724,0.7076,119399999.0
2007-01-02 05:33:00,0.70777,0.70778,0.70726,0.70732,50700000.0
2007-01-02 05:34:00,0.70735,0.70765,0.7073,0.70765,85300001.0
2007-01-02 05:35:00,0.70769,0.70769,0.70734,0.70737,208500002.0
2007-01-02 05:36:00,0.70742,0.70742,0.70692,0.70714,53500000.0
2007-01-02 05:37:00,0.70718,0.7072,0.70702,0.70702,63000001.0
2007-01-02 05:38:00,0.70725,0.70762,0.70725,0.70762,128800001.0
2007-01-02 05:39:00,0.70759,0.70763,0.70715,0.7072,129400001.0
2007-01-02 05:40:00,0.70745,0.70745,0.70722,0.70722,67600000.0
2007-01-02 05:41:00,0.70755,0.70755,0.70718,0.70742,78599999.0
2007-01-02 05:42:00,0.70751,0.70764,0.70715,0.70724,53200000.0
2007-01-02 05:43:00,0.70714,0.7075,0.70708,0.70717,120000000.0
2007-01-02 05:44:00,0.70752,0.70763,0.70737,0.70743,84299999.0
2007-01-02 05:45:00,0.70745,0.7076,0.70736,0.70752,133399998.0
2007-01-02 05:46:00,0.70759,0.70769,0.7075,0.70757,114700000.0
2007-01-02 05:47:00,0.70761,0.70766,0.70729,0.70729,57500000.0
2007-01-02 05:48:00,0.70736,0.70754,0.70736,0.70745,43000000.0
2007-01-02 05:49:00,0.70753,0.70767,0.7073,0.70732,104600000.0
2007-01-02 05:50:00,0.70737,0.70766,0.70704,0.70704,76500000.0
2007-01-02 05:51:00,0.70703,0.70793,0.70703,0.70774,109700000.0
2007-01-02 05:52:00,0.70773,0.70794,0.70754,0.70774,130999998.0
2007-01-02 05:53:00,0.70763,0.70787,0.70758,0.7076,102899999.0
2007-01-02 05:54:00,0.70756,0.708,0.70748,0.70756,119300003.0
2007-01-02 05:55:00,0.70757,0.70788,0.70756,0.7077,100499997.0
2007-01-02 05:56:00,0.70749,0.70786,0.70743,0.70768,81500000.0
2007-01-02 05:57:00,0.7075,0.70782,0.7075,0.7077,76599998.0
2007-01-02 05:58:00,0.70758,0.70789,0.70756,0.70778,132400002.0
2007-01-02 05:59:00,0.70776,0.70793,0.70766,0.70788,101900000.0
2007-01-02 06:00:00,0.70761,0.7079,0.70749,0.7079,68900000.0
2007-01-02 06:01:00,0.70776,0.70787,0.70749,0.70762,132899999.0
2007-01-02 06:02:00,0.70755,0.70773,0.70747,0.70747,108400001.0
2007-01-02 06:03:00,0.70761,0.70765,0.70726,0.70738,104199998.0
2007-01-02 06:04:00,0.70738,0.70738,0.70716,0.70716,57000001.0
2007-01-02 06:05:00,0.70733,0.70776,0.70733,0.7076,170600001.0
2007-01-02 06:06:00,0.7074,0.70775,0.70726,0.70764,62900000.0
2007-01-02 06:07:00,0.70756,0.70762,0.70747,0.70747,133900002.0
2007-01-02 06:08:00,0.70761,0.70781,0.70751,0.70759,86600000.0
2007-01-02 06:09:00,0.70774,0.70784,0.70748,0.70778,86299998.0
2007-01-02 06:10:00,0.70766,0.70777,0.70749,0.70773,122599999.0
2007-01-02 06:11:00,0.70763,0.70789,0.70738,0.70738,112600001.0
2007-01-02 06:12:00,0.70762,0.708,0.70762,0.708,112500000.0
2007-01-02 06:13:00,0.70791,0.70791,0.70754,0.70754,61600000.0
2007-01-02 06:14:00,0.7073,0.70776,0.7073,0.70776,93999998.0
2007-01-02 06:15:00,0.70759,0.70772,0.70748,0.70764,107300001.0
2007-01-02 06:16:00,0.70755,0.70765,0.70732,0.70747,116000000.0
2007-01-02 06:17:00,0.70752,0.70752,0.70699,0.70716,112600000.0
2007-01-02 06:18:00,0.70705,0.70745,0.70705,0.70745,122500001.0
2007-01-02 06:19:00,0.70746,0.70759,0.70743,0.70746,98800001.0
2007-01-02 06:20:00,0.70737,0.70739,0.70733,0.70737,62100000.0
2007-01-02 06:21:00,0.70747,0.70771,0.70743,0.7077,158700002.0
2007-01-02 06:22:00,0.70765,0.70777,0.70751,0.70751,137099998.0
2007-01-02 06:23:00,0.70761,0.70765,0.70737,0.70745,80000001.0
2007-01-02 06:24:00,0.70746,0.70746,0.70727,0.70736,57899999.0
2007-01-02 06:25:00,0.70738,0.70761,0.70738,0.7074,101600000.0
2007-01-02 06:26:00,0.70734,0.70753,0.70733,0.70741,90100001.0
2007-01-02 06:27:00,0.70744,0.70748,0.70727,0.70733,118899999.0
2007-01-02 06:28:00,0.70725,0.70739,0.7072,0.70729,108799999.0
2007-01-02 06:29:00,0.70728,0.70754,0.70728,0.70742,92600000.0
2007-01-02 06:30:00,0.70731,0.70756,0.70724,0.70733,150100000.0
2007-01-02 06:31:00,0.70732,0.70756,0.70724,0.70756,146999998.0
2007-01-02 06:32:00,0.70755,0.70764,0.70728,0.70764,85700000.0
2007-01-02 06:33:00,0.70754,0.70778,0.70754,0.70778,58800000.0
2007-01-02 06:34:00,0.70742,0.70754,0.7073,0.7073,81500000.0
2007-01-02 06:35:00,0.70722,0.70745,0.70714,0.70737,106800001.0
2007-01-02 06:36:00,0.70755,0.70772,0.70731,0.70732,61300001.0
2007-01-02 06:37:00,0.70736,0.70744,0.70731,0.70736,143900002.0
2007-01-02 06:38:00,0.70741,0.70755,0.70726,0.70747,132800000.0
2007-01-02 06:39:00,0.70757,0.70784,0.7074,0.7074,116900000.0
2007-01-02 06:40:00,0.70747,0.70765,0.70742,0.70752,130499999.0
2007-01-02 06:41:00,0.70749,0.70754,0.70741,0.70754,62700000.0
2007-01-02 06:42:00,0.70764,0.70764,0.7075,0.70756,110300001.0
2007-01-02 06:43:00,0.70751,0.70789,0.70738,0.70787,132600002.0
2007-01-02 06:44:00,0.70772,0.70789,0.70766,0.70789,145900000.0
2007-01-02 06:45:00,0.70787,0.70787,0.70778,0.70784,67800001.0
2007-01-02 06:46:00,0.70776,0.70792,0.70757,0.70782,76900000.0
2007-01-02 06:47:00,0.70772,0.70782,0.70766,0.70778,114600000.0
2007-01-02 06:48:00,0.70775,0.7078,0.70763,0.70764,90800001.0
2007-01-02 06:49:00,0.70746,0.70767,0.70746,0.70758,111100003.0
2007-01-02 06:50:00,0.70765,0.70768,0.70756,0.70768,84199998.0
2007-01-02 06:51:00,0.70787,0.70798,0.70787,0.70792,60300001.0
2007-01-02 06:52:00,0.70794,0.70797,0.70774,0.70786,168200004.0
2007-01-02 06:53:00,0.70788,0.70806,0.70763,0.70779,162300000.0
2007-01-02 06:54:00,0.70793,0.70805,0.70774,0.70774,108000000.0
2007-01-02 06:55:00,0.70768,0.70797,0.70767,0.70775,81500000.0
2007-01-02 06:56:00,0.70787,0.70796,0.7076,0.70767,52100000.0
2007-01-02 06:57:00,0.70774,0.70817,0.70773,0.70817,63599999.0
2007-01-02 06:58:00,0.70795,0.70796,0.70769,0.70781,131599999.0
2007-01-02 06:59:00,0.70774,0.70798,0.70774,0.70795,85300001.0
2007-01-02 07:00:00,0.70789,0.70789,0.70764,0.70772,67699999.0
2007-01-02 07:01:00,0.70773,0.70773,0.70745,0.70753,81800000.0
2007-01-02 07:02:00,0.70779,0.70783,0.70758,0.70783,125500000.0
2007-01-02 07:03:00,0.70798,0.70799,0.70764,0.7078,153100001.0
2007-01-02 07:04:00,0.70771,0.70788,0.70766,0.70776,190399999.0
2007-01-02 07:05:00,0.70782,0.70809,0.70776,0.70809,130100002.0
2007-01-02 07:06:00,0.70805,0.70805,0.70783,0.70797,74000000.0
2007-01-02 07:07:00,0.70806,0.70806,0.70781,0.70787,58200000.0
2007-01-02 07:08:00,0.70807,0.70809,0.70776,0.7079,61299999.0
2007-01-02 07:09:00,0.70799,0.70802,0.70771,0.70797,133200001.0
2007-01-02 07:10:00,0.70801,0.70801,0.7078,0.708,128199999.0
2007-01-02 07:11:00,0.70764,0.70796,0.70764,0.70778,91800000.0
2007-01-02 07:12:00,0.70777,0.70808,0.70775,0.70808,117800001.0
2007-01-02 07:13:00,0.70803,0.70803,0.70793,0.70793,57000000.0
2007-01-02 07:14:00,0.70795,0.70795,0.70738,0.70773,85799999.0
2007-01-02 07:15:00,0.70781,0.70793,0.70738,0.70775,136399998.0
2007-01-02 07:16:00,0.70768,0.708,0.70768,0.70784,87399999.0
2007-01-02 07:17:00,0.70736,0.70775,0.70729,0.70775,66699999.0
2007-01-02 07:18:00,0.70776,0.70776,0.70747,0.70773,138900001.0
2007-01-02 07:19:00,0.7077,0.70793,0.70764,0.70793,114400001.0
2007-01-02 07:20:00,0.70787,0.70788,0.70764,0.70764,124000000.0
2007-01-02 07:21:00,0.70754,0.70776,0.70746,0.70766,74100000.0
2007-01-02 07:22:00,0.7077,0.70796,0.70759,0.70786,124200000.0
2007-01-02 07:23:00,0.70785,0.70799,0.70785,0.70796,72499999.0
2007-01-02 07:24:00,0.70792,0.70809,0.70741,0.70754,169300000.0
2007-01-02 07:25:00,0.7075,0.70767,0.70737,0.70751,101200000.0
2007-01-02 07:26:00,0.70758,0.70781,0.70742,0.70753,129800001.0
2007-01-02 07:27:00,0.7075,0.70771,0.70746,0.70763,69000001.0
2007-01-02 07:28:00,0.7076,0.70768,0.70745,0.70768,123899999.0
2007-01-02 07:29:00,0.70775,0.7078,0.70753,0.70755,131199998.0
2007-01-02 07:30:00,0.70783,0.70783,0.70732,0.70755,97200000.0
2007-01-02 07:31:00,0.70764,0.70766,0.70727,0.70753,181499998.0
2007-01-02 07:32:00,0.70744,0.70774,0.70726,0.70757,138999999.0
2007-01-02 07:33:00,0.70749,0.7077,0.70749,0.70765,79099998.0
2007-01-02 07:34:00,0.70737,0.70767,0.70729,0.70732,68400000.0
2007-01-02 07:35:00,0.70696,0.70704,0.70675,0.70675,74000000.0
2007-01-02 07:36:00,0.70676,0.70739,0.7067,0.70739,85100000.0
2007-01-02 07:37:00,0.70752,0.70752,0.7074,0.70748,155199999.0
2007-01-02 07:38:00,0.70747,0.70753,0.70741,0.70747,149600000.0
2007-01-02 07:39:00,0.70741,0.70746,0.70733,0.70733,87599998.0
2007-01-02 07:40:00,0.70713,0.70776,0.70713,0.70767,153299998.0
2007-01-02 07:41:00,0.70746,0.70767,0.70737,0.70749,119700000.0
2007-01-02 07:42:00,0.70733,0.70783,0.70732,0.70783,136899999.0
2007-01-02 07:43:00,0.70772,0.70774,0.70718,0.70718,133799999.0
2007-01-02 07:44:00,0.70761,0.70761,0.70735,0.70747,78400000.0
2007-01-02 07:45:00,0.70721,0.70748,0.70706,0.70724,94500000.0
2007-01-02 07:46:00,0.70729,0.70743,0.70713,0.70732,91600000.0
2007-01-02 07:47:00,0.70741,0.70749,0.70715,0.70715,117999999.0
2007-01-02 07:48:00,0.70713,0.70769,0.70703,0.70761,86699999.0
2007-01-02 07:49:00,0.70774,0.70783,0.70735,0.70763,119800000.0
2007-01-02 07:50:00,0.70726,0.70753,0.70719,0.70737,68900000.0
2007-01-02 07:51:00,0.7073,0.70775,0.7073,0.70736,125800000.0
2007-01-02 07:52:00,0.70742,0.70782,0.70735,0.70747,132800001.0
2007-01-02 07:53:00,0.70776,0.70783,0.70739,0.7075,123200000.0
2007-01-02 07:54:00,0.70756,0.70775,0.7073,0.7073,82900000.0
2007-01-02 07:55:00,0.70733,0.70761,0.7072,0.70761,58700000.0
2007-01-02 07:56:00,0.70767,0.70767,0.70755,0.70758,74400000.0
2007-01-02 07:57:00,0.70761,0.70761,0.70744,0.70755,121999999.0
2007-01-02 07:58:00,0.7077,0.7079,0.70757,0.70783,69100000.0
2007-01-02 07:59:00,0.70792,0.70804,0.70772,0.70782,138600001.0
2007-01-02 08:00:00,0.70787,0.7081,0.70759,0.70762,64000000.0
2007-01-02 08:01:00,0.70769,0.70778,0.70764,0.70772,80000000.0
2007-01-02 08:02:00,0.70786,0.70804,0.7077,0.70786,176699996.0
2007-01-02 08:03:00,0.70783,0.70809,0.70777,0.70809,94400000.0
2007-01-02 08:04:00,0.7081,0.7081,0.70777,0.70777,21500000.0
2007-01-02 08:05:00,0.70782,0.70795,0.70759,0.70759,67300001.0
2007-01-02 08:06:00,0.708,0.70808,0.7077,0.7077,127199999.0
2007-01-02 08:07:00,0.70766,0.70798,0.70766,0.70794,100700002.0
2007-01-02 08:08:00,0.70774,0.708,0.70754,0.708,130099999.0
2007-01-02 08:09:00,0.70798,0.70807,0.70777,0.70781,96400000.0
2007-01-02 08:10:00,0.7078,0.70799,0.70769,0.70799,110699999.0
2007-01-02 08:11:00,0.70764,0.70802,0.70764,0.70784,53400000.0
2007-01-02 08:12:00,0.70774,0.70797,0.70768,0.70768,92399999.0
2007-01-02 08:13:00,0.70766,0.70779,0.70759,0.70773,103600000.0
2007-01-02 08:14:00,0.70769,0.70769,0.70756,0.70756,27899999.0
2007-01-02 08:15:00,0.70759,0.70783,0.70759,0.70783,89900000.0
2007-01-02 08:16:00,0.70793,0.70798,0.70756,0.70773,91999999.0
2007-01-02 08:17:00,0.70786,0.70796,0.70779,0.70779,52300000.0
2007-01-02 08:18:00,0.70784,0.7079,0.70777,0.70781,77300000.0
2007-01-02 08:19:00,0.7079,0.7079,0.70774,0.70783,66300000.0
2007-01-02 08:20:00,0.70791,0.70791,0.70772,0.70787,157500003.0
2007-01-02 08:21:00,0.70781,0.70793,0.70777,0.70777,50199999.0
2007-01-02 08:22:00,0.70792,0.70792,0.70757,0.70757,62500000.0
2007-01-02 08:23:00,0.70761,0.7077,0.70756,0.70762,109000000.0
2007-01-02 08:24:00,0.70765,0.70784,0.7076,0.70783,102299999.0
2007-01-02 08:25:00,0.70774,0.70774,0.70754,0.70754,47000000.0
2007-01-02 08:26:00,0.70773,0.70786,0.70773,0.70775,35000000.0
2007-01-02 08:27:00,0.70767,0.70791,0.70758,0.70769,90400000.0
2007-01-02 08:28:00,0.70782,0.70782,0.70757,0.70762,107400000.0
2007-01-02 08:29:00,0.70758,0.70771,0.70752,0.70766,122700001.0
2007-01-02 08:30:00,0.70781,0.70788,0.70749,0.70749,102200000.0
2007-01-02 08:31:00,0.70748,0.70788,0.70736,0.70788,126300001.0
2007-01-02 08:32:00,0.70777,0.70777,0.7074,0.70751,83600000.0
2007-01-02 08:33:00,0.70763,0.70776,0.70731,0.70731,52500000.0
2007-01-02 08:34:00,0.7072,0.70796,0.7072,0.70796,99000000.0
2007-01-02 08:35:00,0.70759,0.70766,0.70734,0.70745,104600001.0
2007-01-02 08:36:00,0.7074,0.70789,0.7074,0.70761,124300001.0
2007-01-02 08:37:00,0.7076,0.7076,0.70735,0.70735,10800000.0
2007-01-02 08:38:00,0.70734,0.7075,0.707,0.70708,142400000.0
2007-01-02 08:39:00,0.707,0.70741,0.70689,0.70739,85299999.0
2007-01-02 08:40:00,0.70719,0.70749,0.70711,0.70731,80900000.0
2007-01-02 08:41:00,0.70707,0.70722,0.70689,0.7069,141899999.0
2007-01-02 08:42:00,0.70701,0.7072,0.70687,0.70708,123899998.0
2007-01-02 08:43:00,0.70688,0.70732,0.70682,0.70729,75400000.0
2007-01-02 08:44:00,0.70705,0.70712,0.70681,0.70681,122599997.0
2007-01-02 08:45:00,0.70678,0.70716,0.70672,0.70695,164400000.0
2007-01-02 08:46:00,0.7072,0.7072,0.70671,0.70673,100600000.0
2007-01-02 08:47:00,0.70682,0.70706,0.70665,0.70699,149499999.0
2007-01-02 08:48:00,0.70694,0.70694,0.70666,0.70672,31800000.0
2007-01-02 08:49:00,0.70658,0.70716,0.7064,0.70716,143199999.0
2007-01-02 08:50:00,0.70684,0.7071,0.70665,0.7071,82200001.0
2007-01-02 08:51:00,0.70694,0.70694,0.70656,0.70656,75500000.0
2007-01-02 08:52:00,0.70677,0.70709,0.70646,0.70709,119700000.0
2007-01-02 08:53:00,0.70715,0.70721,0.70676,0.70693,153399998.0
2007-01-02 08:54:00,0.70709,0.70719,0.70674,0.70713,83500000.0
2007-01-02 08:55:00,0.7074,0.70752,0.70643,0.70687,94499999.0
2007-01-02 08:56:00,0.70702,0.70702,0.70645,0.70669,168200000.0
2007-01-02 08:57:00,0.70669,0.70675,0.70645,0.70645,83700000.0
2007-01-02 08:58:00,0.70643,0.70726,0.70638,0.70725,99599999.0
2007-01-02 08:59:00,0.70727,0.70728,0.70675,0.70682,99699999.0
2007-01-02 09:00:00,0.70695,0.70713,0.70663,0.70713,128300001.0
2007-01-02 09:01:00,0.70708,0.70727,0.707,0.707,36700000.0
2007-01-02 09:02:00,0.70678,0.70721,0.70654,0.70721,79400000.0
2007-01-02 09:03:00,0.70708,0.70732,0.70701,0.70732,149400000.0
2007-01-02 09:04:00,0.70737,0.70737,0.70694,0.70701,80600001.0
2007-01-02 09:05:00,0.70704,0.70711,0.70686,0.70701,86299999.0
2007-01-02 09:06:00,0.7069,0.7071,0.70689,0.70696,97000000.0
2007-01-02 09:07:00,0.70688,0.70725,0.70688,0.70701,125799998.0
2007-01-02 09:08:00,0.70715,0.70736,0.7068,0.70715,125400000.0
2007-01-02 09:09:00,0.70747,0.70792,0.70736,0.70792,180799999.0
2007-01-02 09:10:00,0.70763,0.70801,0.70732,0.70801,88500000.0
2007-01-02 09:11:00,0.70778,0.70835,0.70769,0.70798,137900001.0
2007-01-02 09:12:00,0.70815,0.70853,0.70815,0.70838,83000000.0
2007-01-02 09:13:00,0.7085,0.70852,0.70825,0.70831,70000000.0
2007-01-02 09:14:00,0.70832,0.70852,0.70825,0.70828,133699998.0
2007-01-02 09:15:00,0.70843,0.70852,0.7081,0.7081,91999998.0
2007-01-02 09:16:00,0.70827,0.70839,0.70784,0.70832,78300000.0
2007-01-02 09:17:00,0.70845,0.70855,0.70806,0.70806,147800001.0
2007-01-02 09:18:00,0.70808,0.70847,0.70808,0.70847,115499999.0
2007-01-02 09:19:00,0.70846,0.7085,0.70831,0.70847,138199998.0
2007-01-02 09:20:00,0.70852,0.70856,0.70829,0.70841,98299999.0
2007-01-02 09:21:00,0.70837,0.70837,0.70794,0.70794,73199999.0
2007-01-02 09:22:00,0.70817,0.7083,0.7077,0.70804,108700001.0
2007-01-02 09:23:00,0.70789,0.70806,0.70775,0.70796,106000000.0
2007-01-02 09:24:00,0.70797,0.70828,0.70797,0.70809,39300000.0
2007-01-02 09:25:00,0.70816,0.70831,0.70797,0.70821,76300000.0
2007-01-02 09:26:00,0.70825,0.70834,0.70808,0.70813,96900001.0
2007-01-02 09:27:00,0.70808,0.70832,0.70808,0.70825,58300001.0
2007-01-02 09:28:00,0.70808,0.70822,0.70788,0.7082,125600000.0
2007-01-02 09:29:00,0.70813,0.70837,0.70811,0.70824,104799998.0
2007-01-02 09:30:00,0.70821,0.70836,0.70789,0.70801,116000001.0
2007-01-02 09:31:00,0.70819,0.70845,0.70819,0.70836,122199999.0
2007-01-02 09:32:00,0.70856,0.70865,0.70815,0.70865,129300001.0
2007-01-02 09:33:00,0.70837,0.70866,0.70837,0.70866,108100000.0
2007-01-02 09:34:00,0.70876,0.70883,0.70838,0.70875,144600000.0
2007-01-02 09:35:00,0.7086,0.7091,0.70856,0.7091,131800002.0
2007-01-02 09:36:00,0.70851,0.70899,0.70843,0.70853,150699996.0
2007-01-02 09:37:00,0.70877,0.70907,0.70857,0.70879,127900000.0
2007-01-02 09:38:00,0.70895,0.70907,0.70851,0.70851,79800001.0
2007-01-02 09:39:00,0.70897,0.70924,0.7087,0.70911,162500000.0
2007-01-02 09:40:00,0.70927,0.7094,0.70882,0.70923,117199998.0
2007-01-02 09:41:00,0.70917,0.70937,0.7091,0.70935,74900000.0
2007-01-02 09:42:00,0.70941,0.70941,0.70899,0.709,55100000.0
2007-01-02 09:43:00,0.70906,0.70942,0.70903,0.70903,106100000.0
2007-01-02 09:44:00,0.70904,0.70927,0.70904,0.70904,56300000.0
2007-01-02 09:45:00,0.70925,0.70936,0.70883,0.70911,119500001.0
2007-01-02 09:46:00,0.70893,0.70936,0.70887,0.70927,110299999.0
2007-01-02 09:47:00,0.70926,0.70939,0.70874,0.70917,138900000.0
2007-01-02 09:48:00,0.70884,0.70916,0.70871,0.70896,93000000.0
2007-01-02 09:49:00,0.709,0.70916,0.70889,0.70889,108499999.0
2007-01-02 09:50:00,0.70902,0.70915,0.70864,0.7089,152199998.0
2007-01-02 09:51:00,0.70853,0.70881,0.7084,0.70881,117500000.0
2007-01-02 09:52:00,0.70873,0.70888,0.70856,0.70874,122300002.0
2007-01-02 09:53:00,0.70889,0.70899,0.7085,0.70886,190500001.0
2007-01-02 09:54:00,0.70875,0.70886,0.70853,0.70862,85400000.0
2007-01-02 09:55:00,0.70861,0.70882,0.70845,0.70866,99000000.0
2007-01-02 09:56:00,0.7056,0.70865,0.7056,0.70865,71800000.0
2007-01-02 09:57:00,0.70862,0.70869,0.7086,0.70869,90900000.0
2007-01-02 09:58:00,0.70862,0.70867,0.70817,0.70817,98200001.0
2007-01-02 09:59:00,0.70814,0.70816,0.70783,0.70783,145900002.0
2007-01-02 10:00:00,0.7077,0.7077,0.70746,0.70752,53600000.0
2007-01-02 10:01:00,0.70777,0.70781,0.70761,0.70781,86100000.0
2007-01-02 10:02:00,0.70784,0.70795,0.70779,0.70784,104500000.0
2007-01-02 10:03:00,0.70783,0.70786,0.70772,0.70779,136200003.0
2007-01-02 10:04:00,0.70778,0.70781,0.70767,0.70767,33700000.0
2007-01-02 10:05:00,0.70769,0.70784,0.70748,0.70748,41500000.0
2007-01-02 10:06:00,0.70775,0.70775,0.70762,0.70775,102099998.0
2007-01-02 10:07:00,0.70764,0.70764,0.70749,0.70749,103700001.0
2007-01-02 10:08:00,0.70743,0.70751,0.70739,0.70747,92800001.0
2007-01-02 10:09:00,0.70725,0.70755,0.70725,0.70755,147199998.0
2007-01-02 10:10:00,0.7076,0.70765,0.7076,0.70765,58600001.0
2007-01-02 10:11:00,0.70762,0.70762,0.70753,0.70753,36700000.0
2007-01-02 10:12:00,0.70752,0.70758,0.70734,0.70742,112500002.0
2007-01-02 10:13:00,0.7074,0.7075,0.7074,0.70745,81699998.0
2007-01-02 10:14:00,0.70743,0.70761,0.70732,0.70761,87000000.0
2007-01-02 10:15:00,0.70763,0.70764,0.70758,0.70758,24800000.0
2007-01-02 10:16:00,0.70771,0.70778,0.70765,0.70774,112400000.0
2007-01-02 10:17:00,0.70782,0.70782,0.70778,0.7078,41500001.0
2007-01-02 10:18:00,0.70778,0.70783,0.70762,0.70762,85300000.0
2007-01-02 10:19:00,0.70756,0.70767,0.70755,0.70761,115800000.0
2007-01-02 10:20:00,0.70775,0.70782,0.70775,0.70778,88199999.0
2007-01-02 10:21:00,0.70794,0.70816,0.70794,0.70811,94499998.0
2007-01-02 10:22:00,0.70806,0.70819,0.7079,0.70819,59499999.0
2007-01-02 10:23:00,0.70826,0.70844,0.70819,0.70834,120200001.0
2007-01-02 10:24:00,0.70838,0.70856,0.70838,0.70856,103399999.0
2007-01-02 10:25:00,0.70856,0.70868,0.70838,0.70848,120299999.0
2007-01-02 10:26:00,0.70847,0.7092,0.70847,0.70906,80100000.0
2007-01-02 10:27:00,0.70911,0.70911,0.709,0.70908,47000000.0
2007-01-02 10:28:00,0.70903,0.70924,0.70897,0.70914,97000000.0
2007-01-02 10:29:00,0.70911,0.70921,0.70884,0.70897,158400002.0
2007-01-02 10:30:00,0.709,0.70907,0.70879,0.70907,70500000.0
2007-01-02 10:31:00,0.70914,0.70928,0.70908,0.70914,105500001.0
2007-01-02 10:32:00,0.7091,0.7091,0.70868,0.70868,52400000.0
2007-01-02 10:33:00,0.7088,0.70883,0.7088,0.70883,23900000.0
2007-01-02 10:34:00,0.70884,0.70889,0.7088,0.7088,90100000.0
2007-01-02 10:35:00,0.70857,0.70857,0.70833,0.70834,94099999.0
2007-01-02 10:36:00,0.70835,0.7085,0.70835,0.70844,114499998.0
2007-01-02 10:37:00,0.70839,0.70857,0.70839,0.70857,121599998.0
2007-01-02 10:38:00,0.70848,0.70848,0.70824,0.70828,23900000.0
2007-01-02 10:39:00,0.70825,0.7085,0.70825,0.70838,73500000.0
2007-01-02 10:40:00,0.7085,0.7085,0.70835,0.70845,102899998.0
2007-01-02 10:41:00,0.70834,0.70846,0.70831,0.70831,130999999.0
2007-01-02 10:42:00,0.70848,0.70848,0.70841,0.70848,60599998.0
2007-01-02 10:43:00,0.70837,0.70847,0.70825,0.70825,42500000.0
2007-01-02 10:44:00,0.70829,0.70839,0.70827,0.70833,122600001.0
2007-01-02 10:45:00,0.70843,0.70848,0.7083,0.70848,127800001.0
2007-01-02 10:46:00,0.70838,0.70868,0.70831,0.70868,118800000.0
2007-01-02 10:47:00,0.70856,0.70876,0.70856,0.70876,102600000.0
2007-01-02 10:48:00,0.70874,0.7088,0.70866,0.7088,43900001.0
2007-01-02 10:49:00,0.70876,0.7089,0.7086,0.7087,132800000.0
2007-01-02 10:50:00,0.70876,0.70876,0.70863,0.70875,107700000.0
2007-01-02 10:51:00,0.70876,0.70895,0.70859,0.70895,124500002.0
2007-01-02 10:52:00,0.70895,0.70895,0.70888,0.70894,91500000.0
2007-01-02 10:53:00,0.70891,0.70895,0.70886,0.70895,64900000.0
2007-01-02 10:54:00,0.70885,0.70895,0.70879,0.70888,48500000.0
2007-01-02 10:55:00,0.7088,0.7088,0.70858,0.70858,78799999.0
2007-01-02 10:56:00,0.70843,0.70843,0.7082,0.70837,61299999.0
2007-01-02 10:57:00,0.7084,0.70846,0.70832,0.70832,43000000.0
2007-01-02 10:58:00,0.70828,0.70831,0.70816,0.70816,112200000.0
2007-01-02 10:59:00,0.70805,0.70835,0.70805,0.70828,176500000.0
2007-01-02 11:00:00,0.70825,0.70838,0.70805,0.70833,150999999.0
2007-01-02 11:01:00,0.7083,0.70859,0.7083,0.70855,111999999.0
2007-01-02 11:02:00,0.70839,0.70851,0.70825,0.70837,90100001.0
2007-01-02 11:03:00,0.70835,0.70842,0.70825,0.70836,134000001.0
2007-01-02 11:04:00,0.70835,0.7084,0.70822,0.70822,55799999.0
2007-01-02 11:05:00,0.70829,0.7085,0.70824,0.7085,46300001.0
2007-01-02 11:06:00,0.70844,0.70845,0.70836,0.70836,93800000.0
2007-01-02 11:07:00,0.7084,0.70845,0.7084,0.70845,77000000.0
2007-01-02 11:08:00,0.70827,0.70839,0.70826,0.70839,53000000.0
2007-01-02 11:09:00,0.70838,0.70838,0.7083,0.7083,51300000.0
2007-01-02 11:10:00,0.70825,0.70848,0.70825,0.7084,83399999.0
2007-01-02 11:11:00,0.70837,0.70842,0.70833,0.70837,85599999.0
2007-01-02 11:12:00,0.70837,0.70844,0.70832,0.70835,75400000.0
2007-01-02 11:13:00,0.70823,0.70832,0.70822,0.70829,112799999.0
2007-01-02 11:14:00,0.7083,0.7084,0.7083,0.7083,88500000.0
2007-01-02 11:15:00,0.70835,0.70835,0.7083,0.70833,58999998.0
2007-01-02 11:16:00,0.70837,0.70837,0.70816,0.70829,104200000.0
2007-01-02 11:17:00,0.70831,0.70849,0.70831,0.70846,122600001.0
2007-01-02 11:18:00,0.7084,0.70843,0.70824,0.70843,112999999.0
2007-01-02 11:19:00,0.70829,0.70858,0.70829,0.70846,119100000.0
2007-01-02 11:20:00,0.70839,0.70842,0.70835,0.70837,92900001.0
2007-01-02 11:21:00,0.70831,0.70838,0.70822,0.70822,60500001.0
2007-01-02 11:22:00,0.70822,0.7084,0.70822,0.70834,104500000.0
2007-01-02 11:23:00,0.7085,0.7085,0.7084,0.7084,98799997.0
2007-01-02 11:24:00,0.70831,0.70838,0.70819,0.70832,145500000.0
2007-01-02 11:25:00,0.7083,0.70835,0.70825,0.70825,95400000.0
2007-01-02 11:26:00,0.70833,0.70842,0.70828,0.70828,54800000.0
2007-01-02 11:27:00,0.70827,0.70835,0.70827,0.70832,78500002.0
2007-01-02 11:28:00,0.70833,0.70833,0.70821,0.70828,59099999.0
2007-01-02 11:29:00,0.70833,0.70833,0.70818,0.70823,117100003.0
2007-01-02 11:30:00,0.70826,0.70826,0.7082,0.70821,85000000.0
2007-01-02 11:31:00,0.70822,0.70825,0.70807,0.70807,105000000.0
2007-01-02 11:32:00,0.70813,0.70819,0.70809,0.70809,55900000.0
2007-01-02 11:33:00,0.7081,0.70821,0.70805,0.70821,61400000.0
2007-01-02 11:34:00,0.70808,0.70822,0.70803,0.70815,79500000.0
2007-01-02 11:35:00,0.70824,0.70831,0.70813,0.70831,66300000.0
2007-01-02 11:36:00,0.7083,0.70835,0.70822,0.70835,61600001.0
2007-01-02 11:37:00,0.70838,0.70838,0.70825,0.70825,56200000.0
2007-01-02 11:38:00,0.7084,0.70845,0.70832,0.7084,122200000.0
2007-01-02 11:39:00,0.70849,0.70873,0.70846,0.70865,80100000.0
2007-01-02 11:40:00,0.7085,0.70853,0.70831,0.70852,87599998.0
2007-01-02 11:41:00,0.70847,0.70854,0.70841,0.70841,114199999.0
2007-01-02 11:42:00,0.70825,0.70827,0.70822,0.70825,41900000.0
2007-01-02 11:43:00,0.70808,0.70808,0.70742,0.70765,87000000.0
2007-01-02 11:44:00,0.70774,0.70774,0.70754,0.70754,27099999.0
2007-01-02 11:45:00,0.70745,0.70789,0.70745,0.70772,118099998.0
2007-01-02 11:46:00,0.70768,0.70772,0.70748,0.70772,46900001.0
2007-01-02 11:47:00,0.70782,0.70782,0.70758,0.70763,148700001.0
2007-01-02 11:48:00,0.70768,0.70775,0.70752,0.70752,47400000.0
2007-01-02 11:49:00,0.70767,0.70777,0.70756,0.70776,98300000.0
2007-01-02 11:50:00,0.70773,0.70773,0.70756,0.70758,80500001.0
2007-01-02 11:51:00,0.70762,0.70764,0.70751,0.70754,104099999.0
2007-01-02 11:52:00,0.70767,0.70773,0.70753,0.70758,110699998.0
2007-01-02 11:53:00,0.70759,0.70759,0.70745,0.7075,88300000.0
2007-01-02 11:54:00,0.70753,0.70754,0.70746,0.70754,57900000.0
2007-01-02 11:55:00,0.70749,0.70754,0.70742,0.70742,54099999.0
2007-01-02 11:56:00,0.70739,0.70744,0.70738,0.70744,80999998.0
2007-01-02 11:57:00,0.7074,0.7074,0.70723,0.70733,107299999.0
2007-01-02 11:58:00,0.70731,0.70731,0.70717,0.7072,74499999.0
2007-01-02 11:59:00,0.70738,0.7075,0.70724,0.70732,84400000.0
2007-01-02 12:00:00,0.70731,0.70731,0.70712,0.70727,69399998.0
2007-01-02 12:01:00,0.70728,0.70753,0.70717,0.70747,159899998.0
2007-01-02 12:02:00,0.70763,0.70767,0.70752,0.70757,63800000.0
2007-01-02 12:03:00,0.70752,0.70752,0.70745,0.7075,54200000.0
2007-01-02 12:04:00,0.70739,0.70741,0.7071,0.70741,62400000.0
2007-01-02 12:05:00,0.70746,0.70761,0.70739,0.70761,74699999.0
2007-01-02 12:06:00,0.70765,0.70773,0.70753,0.70753,60700000.0
2007-01-02 12:07:00,0.70747,0.70759,0.70747,0.7075,156700002.0
2007-01-02 12:08:00,0.70744,0.70759,0.70741,0.70752,88400001.0
2007-01-02 12:09:00,0.70758,0.70763,0.70752,0.70752,78500000.0
2007-01-02 12:10:00,0.70745,0.7075,0.70735,0.7075,93900000.0
2007-01-02 12:11:00,0.7075,0.7075,0.70717,0.70718,68599999.0
2007-01-02 12:12:00,0.70713,0.70734,0.70713,0.70734,39500000.0
2007-01-02 12:13:00,0.70743,0.70749,0.70737,0.70737,85299999.0
2007-01-02 12:14:00,0.70734,0.7075,0.70734,0.70748,72500002.0
2007-01-02 12:15:00,0.7075,0.7076,0.7075,0.70755,109999999.0
2007-01-02 12:16:00,0.70716,0.70758,0.70716,0.70758,66600000.0
2007-01-02 12:17:00,0.70746,0.70746,0.70725,0.70731,96800000.0
2007-01-02 12:18:00,0.70737,0.70756,0.70732,0.70752,128300002.0
2007-01-02 12:19:00,0.7075,0.70751,0.70748,0.70749,98299998.0
2007-01-02 12:20:00,0.7076,0.70762,0.7075,0.70751,104500000.0
2007-01-02 12:21:00,0.70738,0.7075,0.70728,0.70728,129899999.0
2007-01-02 12:22:00,0.70728,0.70733,0.7072,0.7072,90300001.0
2007-01-02 12:23:00,0.70708,0.70726,0.70708,0.70717,95299999.0
2007-01-02 12:24:00,0.70703,0.70725,0.70703,0.70715,126600001.0
2007-01-02 12:25:00,0.70706,0.70706,0.70696,0.70702,76900001.0
2007-01-02 12:26:00,0.70699,0.70699,0.70663,0.70693,93500000.0
2007-01-02 12:27:00,0.70685,0.70699,0.70685,0.70688,77000001.0
2007-01-02 12:28:00,0.70685,0.70692,0.70677,0.70692,47299999.0
2007-01-02 12:29:00,0.70691,0.70698,0.70669,0.70698,119800000.0
2007-01-02 12:30:00,0.70697,0.70711,0.70693,0.70711,48500000.0
2007-01-02 12:31:00,0.7072,0.7072,0.70696,0.70703,69700000.0
2007-01-02 12:32:00,0.70718,0.70751,0.70718,0.70724,93000000.0
2007-01-02 12:33:00,0.70728,0.70728,0.70722,0.70722,42300000.0
2007-01-02 12:34:00,0.7073,0.70735,0.70725,0.7073,66400000.0
2007-01-02 12:35:00,0.70733,0.70738,0.70716,0.70734,129099998.0
2007-01-02 12:36:00,0.70743,0.70743,0.70703,0.70719,85199999.0
2007-01-02 12:37:00,0.70719,0.70739,0.70719,0.70733,94600000.0
2007-01-02 12:38:00,0.7075,0.70766,0.70734,0.70766,65499999.0
2007-01-02 12:39:00,0.70769,0.70774,0.70754,0.70768,65300000.0
2007-01-02 12:40:00,0.70755,0.7076,0.70729,0.7076,157400000.0
2007-01-02 12:41:00,0.70759,0.7078,0.70759,0.7077,43800000.0
2007-01-02 12:42:00,0.70777,0.70782,0.7076,0.7076,57899999.0
2007-01-02 12:43:00,0.70766,0.7078,0.70754,0.7078,71800000.0
2007-01-02 12:44:00,0.70785,0.70799,0.70752,0.70752,106799998.0
2007-01-02 12:45:00,0.70746,0.70766,0.70746,0.70763,73499999.0
2007-01-02 12:46:00,0.70758,0.70761,0.7075,0.70753,58700001.0
2007-01-02 12:47:00,0.70748,0.70752,0.70721,0.70721,111000000.0
2007-01-02 12:48:00,0.70723,0.70736,0.70723,0.70729,108400000.0
2007-01-02 12:49:00,0.70727,0.70727,0.70714,0.70714,27000000.0
2007-01-02 12:50:00,0.70706,0.70723,0.70706,0.70722,86600000.0
2007-01-02 12:51:00,0.7073,0.7073,0.70702,0.70716,75700000.0
2007-01-02 12:52:00,0.70724,0.70724,0.70673,0.70693,102000002.0
2007-01-02 12:53:00,0.70696,0.70717,0.70696,0.70704,75600000.0
2007-01-02 12:54:00,0.70704,0.7072,0.70704,0.7072,31900000.0
2007-01-02 12:55:00,0.70713,0.70731,0.70701,0.70713,106499999.0
2007-01-02 12:56:00,0.70707,0.70709,0.70692,0.70694,128499999.0
2007-01-02 12:57:00,0.7066,0.7066,0.7064,0.7064,45900001.0
2007-01-02 12:58:00,0.70604,0.70608,0.70587,0.70604,95200000.0
2007-01-02 12:59:00,0.70603,0.70603,0.70597,0.70597,16800000.0
2007-01-02 13:00:00,0.70623,0.70678,0.70623,0.70629,84100000.0
2007-01-02 13:01:00,0.70608,0.70608,0.70594,0.70603,137900000.0
2007-01-02 13:02:00,0.70601,0.70613,0.70597,0.70613,112800000.0
2007-01-02 13:03:00,0.70605,0.70624,0.70583,0.70624,88100001.0
2007-01-02 13:04:00,0.70634,0.70638,0.70626,0.70626,88000000.0
2007-01-02 13:05:00,0.70622,0.70632,0.70606,0.7061,129799999.0
2007-01-02 13:06:00,0.70605,0.70617,0.70592,0.70608,74000001.0
2007-01-02 13:07:00,0.70592,0.70626,0.70592,0.70626,138899996.0
2007-01-02 13:08:00,0.70617,0.70635,0.70604,0.70604,103399999.0
2007-01-02 13:09:00,0.70625,0.70627,0.7061,0.7061,66899999.0
2007-01-02 13:10:00,0.70624,0.70632,0.70624,0.70625,53200000.0
2007-01-02 13:11:00,0.70622,0.70638,0.70617,0.70617,96500001.0
2007-01-02 13:12:00,0.70627,0.70627,0.70615,0.70615,120200000.0
2007-01-02 13:13:00,0.70605,0.70613,0.70605,0.70613,73900000.0
2007-01-02 13:14:00,0.70604,0.70629,0.70604,0.70629,73500001.0
2007-01-02 13:15:00,0.70642,0.70642,0.70626,0.70628,85000000.0
2007-01-02 13:16:00,0.70641,0.70641,0.70629,0.70629,36800000.0
2007-01-02 13:17:00,0.70621,0.70621,0.70616,0.7062,97600000.0
2007-01-02 13:18:00,0.70622,0.70646,0.70622,0.70623,64300000.0
2007-01-02 13:19:00,0.70634,0.70644,0.70628,0.70633,111400001.0
2007-01-02 13:20:00,0.70635,0.70639,0.70624,0.70628,73500000.0
2007-01-02 13:21:00,0.70628,0.70633,0.70622,0.70622,69100000.0
2007-01-02 13:22:00,0.70622,0.70632,0.70622,0.70628,44400000.0
2007-01-02 13:23:00,0.70635,0.70635,0.70623,0.70635,142399999.0
2007-01-02 13:24:00,0.70627,0.70636,0.70612,0.70612,135699999.0
2007-01-02 13:25:00,0.7062,0.7062,0.70613,0.70616,51199999.0
2007-01-02 13:26:00,0.70625,0.70625,0.70597,0.7062,118500000.0
2007-01-02 13:27:00,0.70625,0.70625,0.70613,0.70616,104600000.0
2007-01-02 13:28:00,0.70625,0.70637,0.70619,0.70626,62900000.0
2007-01-02 13:29:00,0.70631,0.7064,0.7063,0.7063,92600001.0
2007-01-02 13:30:00,0.7063,0.70645,0.7063,0.70642,78099998.0
2007-01-02 13:31:00,0.7064,0.70644,0.70635,0.70643,43800000.0
2007-01-02 13:32:00,0.70635,0.70635,0.70627,0.70628,88900000.0
2007-01-02 13:33:00,0.70635,0.70635,0.7063,0.7063,53300000.0
2007-01-02 13:34:00,0.70625,0.70641,0.70625,0.70638,55400000.0
2007-01-02 13:35:00,0.70648,0.70657,0.70642,0.70648,104499999.0
2007-01-02 13:36:00,0.70645,0.70645,0.70632,0.70632,85900000.0
2007-01-02 13:37:00,0.70637,0.70645,0.70633,0.7064,73800000.0
2007-01-02 13:38:00,0.7064,0.70643,0.70635,0.70638,21200000.0
2007-01-02 13:39:00,0.7064,0.70646,0.7064,0.70643,77799999.0
2007-01-02 13:40:00,0.70645,0.7065,0.7064,0.7065,83400000.0
2007-01-02 13:41:00,0.70641,0.70659,0.70636,0.70651,134800000.0
2007-01-02 13:42:00,0.7065,0.70671,0.7065,0.70655,132000000.0
2007-01-02 13:43:00,0.70671,0.70671,0.70666,0.70667,71099997.0
2007-01-02 13:44:00,0.70667,0.70672,0.7065,0.70665,168500000.0
2007-01-02 13:45:00,0.70661,0.70661,0.70642,0.70646,117000002.0
2007-01-02 13:46:00,0.7066,0.70669,0.70654,0.70655,53400000.0
2007-01-02 13:47:00,0.7065,0.70655,0.7065,0.70655,121299999.0
2007-01-02 13:48:00,0.7065,0.70665,0.7065,0.70653,85900002.0
2007-01-02 13:49:00,0.70657,0.70657,0.7064,0.7064,46900000.0
2007-01-02 13:50:00,0.70648,0.70652,0.70641,0.70652,29800000.0
2007-01-02 13:51:00,0.70645,0.70655,0.70645,0.70655,122300000.0
2007-01-02 13:52:00,0.70655,0.70655,0.7064,0.7065,97000002.0
2007-01-02 13:53:00,0.70653,0.70653,0.70637,0.70648,98200001.0
2007-01-02 13:54:00,0.7065,0.70652,0.70645,0.70652,72999999.0
2007-01-02 13:55:00,0.70653,0.70659,0.70645,0.7065,62400000.0
2007-01-02 13:56:00,0.7065,0.70655,0.70645,0.70645,21500000.0
2007-01-02 13:57:00,0.70658,0.70658,0.70651,0.70653,91199999.0
2007-01-02 13:58:00,0.70655,0.70655,0.7065,0.7065,57599999.0
2007-01-02 13:59:00,0.70651,0.70669,0.70651,0.70655,69000000.0
2007-01-02 14:00:00,0.70654,0.7066,0.70632,0.70653,47600000.0
2007-01-02 14:01:00,0.70665,0.70679,0.70665,0.7067,115299999.0
2007-01-02 14:02:00,0.70672,0.70672,0.70657,0.70663,115800000.0
2007-01-02 14:03:00,0.70676,0.70681,0.70665,0.70677,93999999.0
2007-01-02 14:04:00,0.70683,0.70688,0.70676,0.70688,104400000.0
2007-01-02 14:05:00,0.70682,0.70683,0.70667,0.70667,95100000.0
2007-01-02 14:06:00,0.70676,0.70687,0.70668,0.70683,192499998.0
2007-01-02 14:07:00,0.70684,0.70684,0.70678,0.70681,58700000.0
2007-01-02 14:08:00,0.70666,0.70677,0.70665,0.70672,52600000.0
2007-01-02 14:09:00,0.70668,0.70673,0.70661,0.70664,141000001.0
2007-01-02 14:10:00,0.70675,0.70675,0.7067,0.7067,83699999.0
2007-01-02 14:11:00,0.7067,0.7067,0.70665,0.70665,15900000.0
2007-01-02 14:12:00,0.70665,0.70675,0.70665,0.70672,62500001.0
2007-01-02 14:13:00,0.7067,0.70672,0.70654,0.70662,34100000.0
2007-01-02 14:14:00,0.70661,0.70672,0.70656,0.70668,136200001.0
2007-01-02 14:15:00,0.70677,0.7069,0.70677,0.7069,25400000.0
2007-01-02 14:16:00,0.70687,0.707,0.70687,0.707,40700000.0
2007-01-02 14:17:00,0.70701,0.70701,0.70699,0.70699,19100000.0
2007-01-02 14:18:00,0.70691,0.70703,0.70686,0.70695,148199999.0
2007-01-02 14:19:00,0.70688,0.70697,0.70681,0.70694,123799998.0
2007-01-02 14:20:00,0.70689,0.70693,0.70688,0.70688,31600000.0
2007-01-02 14:21:00,0.70675,0.7068,0.70675,0.7068,15000000.0
2007-01-02 14:22:00,0.70682,0.70707,0.70682,0.70701,107000002.0
2007-01-02 14:23:00,0.70702,0.70711,0.70699,0.70703,50200000.0
2007-01-02 14:24:00,0.70717,0.70717,0.70697,0.70697,98999998.0
2007-01-02 14:25:00,0.70703,0.70719,0.70703,0.7071,78000002.0
2007-01-02 14:26:00,0.70712,0.70728,0.70712,0.70725,120600000.0
2007-01-02 14:27:00,0.70722,0.70727,0.7072,0.7072,79000000.0
2007-01-02 14:28:00,0.70716,0.70716,0.70714,0.70714,17600000.0
2007-01-02 14:29:00,0.70713,0.70731,0.70706,0.70728,95800001.0
2007-01-02 14:30:00,0.70732,0.70758,0.70719,0.70758,125600001.0
2007-01-02 14:31:00,0.70754,0.70757,0.7075,0.7075,50900000.0
2007-01-02 14:32:00,0.70755,0.70765,0.70731,0.70739,71700000.0
2007-01-02 14:33:00,0.70744,0.70747,0.70736,0.70739,116300000.0
2007-01-02 14:34:00,0.70742,0.70742,0.70723,0.70738,63099999.0
2007-01-02 14:35:00,0.70728,0.70734,0.7072,0.70729,119600000.0
2007-01-02 14:36:00,0.70733,0.7075,0.70733,0.7075,54600000.0
2007-01-02 14:37:00,0.70773,0.70773,0.70749,0.70755,75599999.0
2007-01-02 14:38:00,0.70757,0.70768,0.70754,0.70764,44400000.0
2007-01-02 14:39:00,0.70754,0.70765,0.70754,0.70765,152700001.0
2007-01-02 14:40:00,0.70763,0.70763,0.70746,0.70758,43000000.0
2007-01-02 14:41:00,0.70757,0.70759,0.70746,0.70758,126400001.0
2007-01-02 14:42:00,0.7076,0.70768,0.70755,0.70768,34800000.0
2007-01-02 14:43:00,0.70758,0.70762,0.70746,0.70757,47800000.0
2007-01-02 14:44:00,0.70741,0.70765,0.70738,0.70765,95200002.0
2007-01-02 14:45:00,0.7076,0.70765,0.7076,0.70765,53400001.0
2007-01-02 14:46:00,0.70763,0.7077,0.70758,0.7077,77999999.0
2007-01-02 14:47:00,0.70771,0.70789,0.70765,0.70779,190599999.0
2007-01-02 14:48:00,0.70785,0.70785,0.70785,0.70785,58000000.0
2007-01-02 14:49:00,0.70782,0.70782,0.70771,0.70771,60400000.0
2007-01-02 14:50:00,0.70778,0.70787,0.70778,0.70787,13600000.0
2007-01-02 14:51:00,0.7078,0.7078,0.70764,0.7077,52700001.0
2007-01-02 14:52:00,0.70764,0.70778,0.70759,0.70759,66900000.0
2007-01-02 14:53:00,0.70758,0.7077,0.70724,0.70732,146800001.0
2007-01-02 14:54:00,0.70758,0.70758,0.70734,0.70749,44700000.0
2007-01-02 14:55:00,0.70749,0.70753,0.70741,0.70741,57300001.0
2007-01-02 14:56:00,0.70737,0.70743,0.70737,0.70743,19100000.0
2007-01-02 14:57:00,0.70737,0.70746,0.70737,0.70744,72900000.0
2007-01-02 14:58:00,0.70735,0.70745,0.70735,0.70735,106900000.0
2007-01-02 14:59:00,0.70745,0.70745,0.7074,0.7074,100300001.0
2007-01-02 15:00:00,0.7074,0.70745,0.70735,0.7074,87600000.0
2007-01-02 15:01:00,0.7074,0.70751,0.70737,0.70743,75300000.0
2007-01-02 15:02:00,0.70741,0.70741,0.70727,0.70728,84699999.0
2007-01-02 15:03:00,0.70736,0.70741,0.70733,0.70741,88700000.0
2007-01-02 15:04:00,0.7074,0.70745,0.70735,0.70745,94099999.0
2007-01-02 15:05:00,0.7074,0.70745,0.70735,0.7074,76600000.0
2007-01-02 15:06:00,0.70745,0.7075,0.70735,0.70743,146599998.0
2007-01-02 15:07:00,0.70744,0.70744,0.70735,0.70735,53600000.0
2007-01-02 15:08:00,0.70719,0.70719,0.70638,0.70652,102300000.0
2007-01-02 15:09:00,0.70681,0.70692,0.70681,0.70688,33500000.0
2007-01-02 15:10:00,0.70688,0.70688,0.70672,0.70672,102499999.0
2007-01-02 15:11:00,0.70666,0.70683,0.70666,0.70678,54999999.0
2007-01-02 15:12:00,0.70685,0.70685,0.70677,0.7068,123200000.0
2007-01-02 15:13:00,0.7068,0.70685,0.7067,0.70682,109800000.0
2007-01-02 15:14:00,0.70695,0.70695,0.70683,0.70691,113100000.0
2007-01-02 15:15:00,0.70694,0.70701,0.70694,0.70698,115200001.0
2007-01-02 15:16:00,0.7069,0.70697,0.70683,0.70695,117700000.0
2007-01-02 15:17:00,0.70692,0.70703,0.70683,0.7069,103799998.0
2007-01-02 15:18:00,0.70701,0.70713,0.70701,0.70711,66200000.0
2007-01-02 15:19:00,0.70723,0.70723,0.70715,0.70716,101299999.0
2007-01-02 15:20:00,0.70717,0.70723,0.70711,0.70723,134099998.0
2007-01-02 15:21:00,0.7072,0.70723,0.7072,0.7072,69600000.0
2007-01-02 15:22:00,0.70725,0.70725,0.70725,0.70725,15200000.0
2007-01-02 15:23:00,0.70727,0.70735,0.70727,0.7073,70399999.0
2007-01-02 15:24:00,0.70726,0.70735,0.70712,0.70714,128599999.0
2007-01-02 15:25:00,0.70719,0.70731,0.70713,0.70724,162000001.0
2007-01-02 15:26:00,0.70722,0.70728,0.70716,0.70727,114900000.0
2007-01-02 15:27:00,0.70721,0.70733,0.70721,0.70729,49300000.0
2007-01-02 15:28:00,0.70723,0.70731,0.70716,0.70722,28300000.0
2007-01-02 15:29:00,0.70722,0.70738,0.70715,0.70715,115100002.0
2007-01-02 15:30:00,0.70727,0.70741,0.70727,0.70741,52599999.0
2007-01-02 15:31:00,0.7076,0.70763,0.70753,0.70757,26800000.0
2007-01-02 15:32:00,0.70758,0.70761,0.70749,0.70752,55800000.0
2007-01-02 15:33:00,0.70747,0.70748,0.70747,0.70748,27999999.0
2007-01-02 15:34:00,0.70752,0.70757,0.70744,0.70744,70200000.0
2007-01-02 15:35:00,0.70734,0.70734,0.70709,0.70715,72400001.0
2007-01-02 15:36:00,0.70715,0.7074,0.70715,0.70737,55100001.0
2007-01-02 15:37:00,0.70743,0.7075,0.70727,0.70727,63800000.0
2007-01-02 15:38:00,0.70738,0.70738,0.7073,0.7073,43600000.0
2007-01-02 15:39:00,0.70731,0.70766,0.70727,0.70766,120600000.0
2007-01-02 15:40:00,0.70784,0.70802,0.70777,0.70777,107899998.0
2007-01-02 15:41:00,0.70789,0.70799,0.7078,0.70794,144499998.0
2007-01-02 15:42:00,0.70793,0.70799,0.70785,0.70785,62099999.0
2007-01-02 15:43:00,0.70781,0.70781,0.70757,0.70766,51700000.0
2007-01-02 15:44:00,0.70756,0.70756,0.70721,0.7075,99799999.0
2007-01-02 15:45:00,0.70761,0.7077,0.70747,0.70747,96999999.0
2007-01-02 15:46:00,0.70747,0.70761,0.70734,0.70734,100400000.0
2007-01-02 15:47:00,0.70743,0.70745,0.70737,0.70737,63800001.0
2007-01-02 15:48:00,0.70733,0.70744,0.70733,0.7074,68500000.0
2007-01-02 15:49:00,0.70748,0.70776,0.70748,0.70755,53400000.0
2007-01-02 15:50:00,0.70735,0.70746,0.70735,0.70738,71799999.0
2007-01-02 15:51:00,0.70746,0.7075,0.70741,0.70748,55400001.0
2007-01-02 15:52:00,0.70738,0.70749,0.70738,0.70747,166099998.0
2007-01-02 15:53:00,0.70751,0.70786,0.70751,0.70786,102200000.0
2007-01-02 15:54:00,0.7079,0.70801,0.70783,0.70783,68299999.0
2007-01-02 15:55:00,0.70786,0.70805,0.70785,0.70805,120400000.0
2007-01-02 15:56:00,0.70798,0.70813,0.70793,0.70804,192200000.0
2007-01-02 15:57:00,0.70804,0.70821,0.70802,0.70813,113300001.0
2007-01-02 15:58:00,0.70812,0.70812,0.70798,0.70805,75999999.0
2007-01-02 15:59:00,0.70789,0.7079,0.70781,0.70787,54299999.0
2007-01-02 16:00:00,0.70762,0.70762,0.7074,0.7074,92599999.0
2007-01-02 16:01:00,0.70738,0.70743,0.70732,0.7074,63500000.0
2007-01-02 16:02:00,0.70737,0.70737,0.70732,0.70733,49400000.0
2007-01-02 16:03:00,0.70732,0.70732,0.70715,0.70715,24700000.0
2007-01-02 16:04:00,0.70705,0.70705,0.7069,0.7069,57500001.0
2007-01-02 16:05:00,0.70669,0.70679,0.70663,0.70663,72600000.0
2007-01-02 16:06:00,0.70662,0.70667,0.70655,0.70666,105700001.0
2007-01-02 16:07:00,0.70661,0.70674,0.70661,0.7067,75300000.0
2007-01-02 16:08:00,0.70669,0.70692,0.70669,0.70688,111799999.0
2007-01-02 16:09:00,0.70685,0.70685,0.7067,0.70671,110000001.0
2007-01-02 16:10:00,0.70675,0.70681,0.70666,0.70681,101299999.0
2007-01-02 16:11:00,0.70671,0.70682,0.70664,0.70678,86700000.0
2007-01-02 16:12:00,0.70675,0.70681,0.70667,0.70681,64100000.0
2007-01-02 16:13:00,0.70674,0.70689,0.70674,0.70689,65800000.0
2007-01-02 16:14:00,0.70694,0.70707,0.70694,0.70698,29400000.0
2007-01-02 16:15:00,0.70686,0.70695,0.70675,0.70683,203699996.0
2007-01-02 16:16:00,0.70695,0.70695,0.70667,0.70675,67200002.0
2007-01-02 16:17:00,0.70675,0.70685,0.70675,0.70677,60500000.0
2007-01-02 16:18:00,0.70669,0.70686,0.70663,0.70677,81999998.0
2007-01-02 16:19:00,0.7068,0.70688,0.70666,0.70668,158099998.0
2007-01-02 16:20:00,0.70682,0.70712,0.70682,0.70703,92400000.0
2007-01-02 16:21:00,0.70699,0.70706,0.70693,0.70706,154200001.0
2007-01-02 16:22:00,0.70716,0.70731,0.70701,0.70701,118799999.0
2007-01-02 16:23:00,0.70688,0.70701,0.70681,0.70701,84899999.0
2007-01-02 16:24:00,0.70723,0.70723,0.70706,0.70706,63699999.0
2007-01-02 16:25:00,0.70702,0.70713,0.70702,0.70712,113099999.0
2007-01-02 16:26:00,0.70706,0.7072,0.70706,0.7072,100599999.0
2007-01-02 16:27:00,0.7072,0.70726,0.70717,0.70718,58300000.0
2007-01-02 16:28:00,0.70696,0.70735,0.70696,0.70712,80599999.0
2007-01-02 16:29:00,0.7072,0.70725,0.70707,0.70717,98599998.0
2007-01-02 16:30:00,0.70715,0.70717,0.70704,0.70704,51500000.0
2007-01-02 16:31:00,0.7071,0.70738,0.7071,0.70738,65000000.0
2007-01-02 16:32:00,0.70745,0.70745,0.70737,0.70737,101000000.0
2007-01-02 16:33:00,0.70741,0.70751,0.70731,0.70747,171099999.0
2007-01-02 16:34:00,0.70738,0.70743,0.70731,0.70736,106900002.0
2007-01-02 16:35:00,0.7074,0.70745,0.7073,0.7074,84900000.0
2007-01-02 16:36:00,0.70735,0.70744,0.70735,0.70737,52800000.0
2007-01-02 16:37:00,0.70725,0.70732,0.70723,0.70723,26400000.0
2007-01-02 16:38:00,0.70731,0.70734,0.70725,0.70725,77000000.0
2007-01-02 16:39:00,0.70732,0.70737,0.70732,0.70737,11200000.0
2007-01-02 16:40:00,0.70742,0.70751,0.70734,0.70738,172300002.0
2007-01-02 16:41:00,0.70734,0.70734,0.70728,0.7073,63800000.0
2007-01-02 16:42:00,0.70732,0.70733,0.70732,0.70733,11900000.0
2007-01-02 16:43:00,0.70728,0.70739,0.70727,0.70727,79200000.0
2007-01-02 16:44:00,0.70733,0.7074,0.70725,0.70725,79799998.0
2007-01-02 16:45:00,0.70727,0.7073,0.70704,0.70704,113800000.0
2007-01-02 16:46:00,0.70709,0.70719,0.70709,0.70719,119599999.0
2007-01-02 16:47:00,0.70725,0.70725,0.70715,0.7072,92400000.0
2007-01-02 16:48:00,0.70726,0.70731,0.70718,0.70731,98599998.0
2007-01-02 16:49:00,0.70734,0.70736,0.70734,0.70736,38300001.0
2007-01-02 16:50:00,0.70743,0.70743,0.70735,0.70737,141199998.0
2007-01-02 16:51:00,0.70739,0.70739,0.70719,0.70719,87200000.0
2007-01-02 16:52:00,0.70745,0.70766,0.70745,0.70766,62299999.0
2007-01-02 16:53:00,0.70764,0.70778,0.7076,0.7076,42900000.0
2007-01-02 16:54:00,0.70745,0.70763,0.70745,0.70763,110400000.0
2007-01-02 16:55:00,0.70766,0.70776,0.70762,0.70771,115799999.0
2007-01-02 16:56:00,0.70767,0.70768,0.70758,0.70768,58200000.0
2007-01-02 16:57:00,0.70775,0.70775,0.7076,0.70771,75300000.0
2007-01-02 16:58:00,0.70765,0.70765,0.70727,0.70727,110699999.0
2007-01-02 16:59:00,0.70711,0.70711,0.70695,0.707,105199999.0
2007-01-02 17:00:00,0.70691,0.70697,0.70681,0.70693,99900001.0
2007-01-02 17:01:00,0.70706,0.70706,0.70665,0.70665,114199998.0
2007-01-02 17:02:00,0.70669,0.70696,0.70669,0.70696,79300001.0
2007-01-02 17:03:00,0.70703,0.70712,0.70679,0.70712,63099999.0
2007-01-02 17:04:00,0.70707,0.70708,0.70702,0.70702,65500000.0
2007-01-02 17:05:00,0.70705,0.70707,0.70705,0.70707,12700000.0
2007-01-02 17:06:00,0.70696,0.70708,0.70691,0.70708,113899998.0
2007-01-02 17:07:00,0.70714,0.70715,0.70708,0.70715,82400000.0
2007-01-02 17:08:00,0.7073,0.70742,0.70709,0.70715,71100000.0
2007-01-02 17:09:00,0.70715,0.7072,0.70705,0.7072,86100000.0
2007-01-02 17:10:00,0.70718,0.7072,0.70713,0.70713,23900000.0
2007-01-02 17:11:00,0.70701,0.70726,0.70701,0.70715,89400000.0
2007-01-02 17:12:00,0.7071,0.70715,0.70705,0.70708,108600001.0
2007-01-02 17:13:00,0.70713,0.70726,0.70713,0.70726,115899998.0
2007-01-02 17:14:00,0.70723,0.70748,0.70723,0.70737,107900000.0
2007-01-02 17:15:00,0.70736,0.70736,0.70714,0.70714,45400000.0
2007-01-02 17:16:00,0.70719,0.7072,0.70705,0.70705,79399999.0
2007-01-02 17:17:00,0.70694,0.70711,0.70694,0.70708,39400000.0
2007-01-02 17:18:00,0.70715,0.70715,0.7071,0.70715,97199999.0
2007-01-02 17:19:00,0.70711,0.70711,0.7069,0.7069,59500000.0
2007-01-02 17:20:00,0.70707,0.70713,0.70704,0.70713,92300000.0
2007-01-02 17:21:00,0.70715,0.70716,0.70683,0.70708,140200000.0
2007-01-02 17:22:00,0.70704,0.70742,0.70704,0.70742,79800001.0
2007-01-02 17:23:00,0.70743,0.70743,0.70728,0.70743,113500002.0
2007-01-02 17:24:00,0.70741,0.70741,0.70726,0.7074,73200000.0
2007-01-02 17:25:00,0.7074,0.70745,0.70737,0.70745,110799998.0
2007-01-02 17:26:00,0.70738,0.70738,0.70722,0.70722,111999999.0
2007-01-02 17:27:00,0.70742,0.70742,0.7072,0.7072,76400000.0
2007-01-02 17:28:00,0.70724,0.70746,0.70724,0.70725,56800000.0
2007-01-02 17:29:00,0.7073,0.70741,0.70727,0.70737,120899999.0
2007-01-02 17:30:00,0.70738,0.70747,0.70736,0.7074,98300000.0
2007-01-02 17:31:00,0.70732,0.70737,0.7073,0.7073,100600001.0
2007-01-02 17:32:00,0.70728,0.70729,0.70724,0.70724,79700001.0
2007-01-02 17:33:00,0.70734,0.70738,0.70733,0.70738,41400001.0
2007-01-02 17:34:00,0.70738,0.70743,0.7073,0.7073,113899998.0
2007-01-02 17:35:00,0.7073,0.70739,0.7073,0.70739,50199999.0
2007-01-02 17:36:00,0.70742,0.7075,0.7074,0.70745,76799998.0
2007-01-02 17:37:00,0.70745,0.70748,0.70745,0.70748,78299999.0
2007-01-02 17:38:00,0.70748,0.70748,0.70747,0.70748,25400000.0
2007-01-02 17:39:00,0.7075,0.70753,0.7075,0.70753,53400000.0
2007-01-02 17:40:00,0.70744,0.70752,0.70743,0.70743,120799996.0
2007-01-02 17:41:00,0.70748,0.7075,0.70748,0.7075,23100000.0
2007-01-02 17:42:00,0.70749,0.70751,0.70738,0.70741,89500000.0
2007-01-02 17:43:00,0.70747,0.70752,0.70737,0.70748,61400000.0
2007-01-02 17:44:00,0.70748,0.70748,0.70729,0.70735,66099999.0
2007-01-02 17:45:00,0.7074,0.70744,0.70726,0.70737,72200000.0
2007-01-02 17:46:00,0.70729,0.70729,0.70726,0.70726,7000000.0
2007-01-02 17:47:00,0.70693,0.70734,0.70693,0.70734,46300000.0
2007-01-02 17:48:00,0.70741,0.70741,0.70726,0.70735,123799998.0
2007-01-02 17:49:00,0.70727,0.70732,0.70727,0.70732,9600000.0
2007-01-02 17:50:00,0.70721,0.70743,0.70719,0.70742,43900000.0
2007-01-02 17:51:00,0.70737,0.70744,0.70728,0.70728,92700000.0
2007-01-02 17:52:00,0.70725,0.7073,0.70725,0.7073,11900000.0
2007-01-02 17:53:00,0.70732,0.70732,0.70725,0.70731,94100000.0
2007-01-02 17:54:00,0.70728,0.70732,0.70718,0.70732,83700000.0
2007-01-02 17:55:00,0.70728,0.70735,0.70727,0.70735,58999999.0
2007-01-02 17:56:00,0.70726,0.70738,0.70726,0.70732,149600000.0
2007-01-02 17:57:00,0.70733,0.70745,0.70733,0.70741,28000000.0
2007-01-02 17:58:00,0.70752,0.70752,0.70745,0.7075,62199999.0
2007-01-02 17:59:00,0.70751,0.70757,0.70702,0.7073,131700000.0
2007-01-02 18:00:00,0.70732,0.70734,0.70705,0.70715,151700001.0
2007-01-02 18:01:00,0.70728,0.70755,0.70728,0.7075,70199999.0
2007-01-02 18:02:00,0.7076,0.7076,0.70743,0.70744,64699999.0
2007-01-02 18:03:00,0.70745,0.70751,0.70739,0.70751,306100003.0
2007-01-02 18:04:00,0.70749,0.70764,0.70743,0.70762,204799999.0
2007-01-02 18:05:00,0.70767,0.70767,0.7075,0.7075,319700002.0
2007-01-02 18:06:00,0.7076,0.70769,0.70759,0.70767,139999997.0
2007-01-02 18:07:00,0.70763,0.70783,0.70763,0.70774,283300003.0
2007-01-02 18:08:00,0.70779,0.70795,0.70778,0.70778,116299998.0
2007-01-02 18:09:00,0.70781,0.70783,0.70763,0.70778,171499999.0
2007-01-02 18:10:00,0.70772,0.70782,0.7077,0.70778,146799999.0
2007-01-02 18:11:00,0.70776,0.70776,0.70774,0.70774,22200000.0
2007-01-02 18:12:00,0.70783,0.70783,0.70775,0.7078,75500000.0
2007-01-02 18:13:00,0.70773,0.70795,0.70767,0.70767,68499999.0
2007-01-02 18:14:00,0.70775,0.70801,0.70775,0.70801,85999999.0
2007-01-02 18:15:00,0.70799,0.7082,0.70791,0.70791,172799998.0
2007-01-02 18:16:00,0.7078,0.7078,0.7075,0.70764,322699997.0
2007-01-02 18:17:00,0.7077,0.7078,0.7077,0.7078,215700001.0
2007-01-02 18:18:00,0.70777,0.7083,0.70774,0.70825,305899999.0
2007-01-02 18:19:00,0.70828,0.70851,0.70816,0.70816,247200000.0
2007-01-02 18:20:00,0.70812,0.70818,0.70808,0.70818,120600002.0
2007-01-02 18:21:00,0.70797,0.70802,0.70791,0.70802,239600001.0
2007-01-02 18:22:00,0.70799,0.70803,0.70791,0.70798,114899998.0
2007-01-02 18:23:00,0.70792,0.70792,0.70774,0.70778,305199999.0
2007-01-02 18:24:00,0.70777,0.70793,0.7077,0.70784,246999996.0
2007-01-02 18:25:00,0.70787,0.70812,0.70786,0.70801,187999997.0
2007-01-02 18:26:00,0.708,0.70811,0.708,0.70811,100500000.0
2007-01-02 18:27:00,0.70803,0.70804,0.7079,0.70797,294899998.0
2007-01-02 18:28:00,0.70787,0.7079,0.70766,0.70781,215699998.0
2007-01-02 18:29:00,0.70781,0.70783,0.70773,0.70777,235800004.0
2007-01-02 18:30:00,0.70776,0.70792,0.70776,0.70792,102400000.0
2007-01-02 18:31:00,0.70788,0.70788,0.70779,0.70781,208400000.0
2007-01-02 18:32:00,0.7078,0.70792,0.7078,0.70788,42200000.0
2007-01-02 18:33:00,0.70789,0.70789,0.70764,0.70764,227100000.0
2007-01-02 18:34:00,0.7077,0.70781,0.70769,0.70771,106199999.0
2007-01-02 18:35:00,0.70763,0.70763,0.70748,0.7075,146399997.0
2007-01-02 18:36:00,0.70757,0.70767,0.70755,0.70755,191799999.0
2007-01-02 18:37:00,0.70755,0.70758,0.70747,0.70753,58199999.0
2007-01-02 18:38:00,0.70745,0.70752,0.70741,0.70752,138599999.0
2007-01-02 18:39:00,0.70749,0.70759,0.70744,0.70748,372500003.0
2007-01-02 18:40:00,0.70753,0.70757,0.70742,0.70755,78500000.0
2007-01-02 18:41:00,0.70768,0.70796,0.70767,0.70771,243299998.0
2007-01-02 18:42:00,0.70777,0.70777,0.70762,0.70772,117800000.0
2007-01-02 18:43:00,0.70765,0.7079,0.70758,0.70768,801399997.0
2007-01-02 18:44:00,0.70768,0.70779,0.7076,0.70767,301499999.0
2007-01-02 18:45:00,0.70773,0.70781,0.70763,0.7077,398500004.0
2007-01-02 18:46:00,0.7077,0.70775,0.7077,0.7077,110699999.0
2007-01-02 18:47:00,0.7077,0.70775,0.7077,0.70775,185599998.0
2007-01-02 18:48:00,0.70775,0.70775,0.7076,0.7076,102500000.0
2007-01-02 18:49:00,0.7076,0.70783,0.7076,0.70768,158500001.0
2007-01-02 18:50:00,0.70763,0.70763,0.70747,0.70754,133099997.0
2007-01-02 18:51:00,0.70751,0.708,0.70751,0.70795,81800001.0
2007-01-02 18:52:00,0.70792,0.70792,0.7078,0.7078,98399999.0
2007-01-02 18:53:00,0.7078,0.70785,0.70775,0.70785,91700002.0
2007-01-02 18:54:00,0.70788,0.70792,0.70782,0.70782,63900000.0
2007-01-02 18:55:00,0.70791,0.70796,0.70783,0.70786,172499998.0
2007-01-02 18:56:00,0.70788,0.70788,0.70776,0.7078,93100000.0
2007-01-02 18:57:00,0.70784,0.70795,0.70781,0.7079,91700000.0
2007-01-02 18:58:00,0.70789,0.70805,0.70789,0.70805,111500000.0
2007-01-02 18:59:00,0.70795,0.70805,0.70795,0.70805,273499999.0
2007-01-02 19:00:00,0.70799,0.70799,0.70789,0.70791,74999999.0
2007-01-02 19:01:00,0.70791,0.70791,0.70775,0.70775,89899998.0
2007-01-02 19:02:00,0.70775,0.70775,0.70755,0.70755,92100003.0
2007-01-02 19:03:00,0.70765,0.70769,0.70745,0.70745,202099999.0
2007-01-02 19:04:00,0.7075,0.70783,0.7075,0.70767,162800002.0
2007-01-02 19:05:00,0.70762,0.70762,0.70735,0.70747,78000001.0
2007-01-02 19:06:00,0.70747,0.70758,0.70734,0.70734,257199996.0
2007-01-02 19:07:00,0.70735,0.7074,0.70715,0.70725,263100000.0
2007-01-02 19:08:00,0.70733,0.70733,0.70722,0.70727,98600000.0
2007-01-02 19:09:00,0.70736,0.70743,0.70731,0.70741,95900000.0
2007-01-02 19:10:00,0.70745,0.7075,0.70744,0.70748,93099999.0
2007-01-02 19:11:00,0.7075,0.70765,0.7075,0.70765,134000000.0
2007-01-02 19:12:00,0.70763,0.70769,0.70757,0.70762,60600001.0
2007-01-02 19:13:00,0.7075,0.7075,0.70734,0.70734,73400000.0
2007-01-02 19:14:00,0.70742,0.70766,0.70742,0.7076,116800001.0
2007-01-02 19:15:00,0.70763,0.70776,0.70763,0.70775,70400000.0
2007-01-02 19:16:00,0.7077,0.70783,0.7077,0.70772,136200001.0
2007-01-02 19:17:00,0.70768,0.70768,0.70735,0.70755,84999999.0
2007-01-02 19:18:00,0.7076,0.70773,0.7076,0.70773,46600000.0
2007-01-02 19:19:00,0.70766,0.70783,0.70766,0.70783,81100001.0
2007-01-02 19:20:00,0.7078,0.7078,0.70758,0.70763,121200002.0
2007-01-02 19:21:00,0.7077,0.70773,0.70755,0.70765,131800000.0
2007-01-02 19:22:00,0.70765,0.70773,0.70764,0.70773,116300000.0
2007-01-02 19:23:00,0.70765,0.70775,0.70765,0.7077,67599999.0
2007-01-02 19:24:00,0.70772,0.70772,0.70763,0.70767,47300000.0
2007-01-02 19:25:00,0.70775,0.7078,0.7077,0.7078,85200000.0
2007-01-02 19:26:00,0.7077,0.70775,0.7077,0.70775,70599998.0
2007-01-02 19:27:00,0.70772,0.7078,0.70765,0.70765,177299998.0
2007-01-02 19:28:00,0.70781,0.70781,0.70755,0.70761,140300001.0
2007-01-02 19:29:00,0.70762,0.70762,0.70751,0.70751,94100001.0
2007-01-02 19:30:00,0.70759,0.70766,0.70759,0.70766,55800001.0
2007-01-02 19:31:00,0.7077,0.70773,0.70757,0.70773,68899999.0
2007-01-02 19:32:00,0.70775,0.70786,0.70762,0.70771,128700001.0
2007-01-02 19:33:00,0.70764,0.7078,0.70764,0.7078,85399999.0
2007-01-02 19:34:00,0.70788,0.70797,0.7078,0.70788,128699998.0
2007-01-02 19:35:00,0.70785,0.70788,0.70772,0.7078,172700000.0
2007-01-02 19:36:00,0.70781,0.70787,0.70773,0.7078,191099999.0
2007-01-02 19:37:00,0.70778,0.7079,0.70778,0.7078,99100002.0
2007-01-02 19:38:00,0.70785,0.70785,0.70778,0.7078,87600000.0
2007-01-02 19:39:00,0.70782,0.70782,0.70769,0.70778,199999999.0
2007-01-02 19:40:00,0.70788,0.70788,0.7078,0.7078,59600000.0
2007-01-02 19:41:00,0.70786,0.70802,0.70786,0.70802,79500000.0
2007-01-02 19:42:00,0.70799,0.70799,0.7079,0.7079,58800000.0
2007-01-02 19:43:00,0.70798,0.70806,0.70796,0.70798,44300000.0
2007-01-02 19:44:00,0.70805,0.70807,0.70787,0.70797,118999999.0
2007-01-02 19:45:00,0.70797,0.70805,0.70793,0.70799,58500001.0
2007-01-02 19:46:00,0.70802,0.70806,0.70792,0.70799,94700000.0
2007-01-02 19:47:00,0.70792,0.70792,0.70781,0.70781,66099999.0
2007-01-02 19:48:00,0.70773,0.70786,0.70773,0.70786,53300000.0
2007-01-02 19:49:00,0.70785,0.70802,0.7077,0.7077,118800001.0
2007-01-02 19:50:00,0.70791,0.70797,0.7079,0.70797,116000000.0
2007-01-02 19:51:00,0.70802,0.70807,0.70797,0.70798,192899996.0
2007-01-02 19:52:00,0.70795,0.708,0.70785,0.70795,127600001.0
2007-01-02 19:53:00,0.70802,0.70806,0.70796,0.708,129500000.0
2007-01-02 19:54:00,0.70786,0.70793,0.70774,0.70782,134000003.0
2007-01-02 19:55:00,0.70773,0.70792,0.70773,0.70792,222099997.0
2007-01-02 19:56:00,0.7079,0.70793,0.7078,0.70781,237100001.0
2007-01-02 19:57:00,0.70785,0.70785,0.70775,0.7078,131599999.0
2007-01-02 19:58:00,0.7079,0.70799,0.70784,0.70796,240299998.0
2007-01-02 19:59:00,0.70799,0.70799,0.70786,0.70793,82899999.0
2007-01-02 20:00:00,0.70797,0.70816,0.70796,0.70796,208800000.0
2007-01-02 20:01:00,0.70798,0.70808,0.70797,0.70797,119300001.0
2007-01-02 20:02:00,0.70795,0.70795,0.7079,0.7079,65200000.0
2007-01-02 20:03:00,0.70795,0.70804,0.70785,0.70795,69100000.0
2007-01-02 20:04:00,0.70792,0.70795,0.7078,0.70785,194499999.0
2007-01-02 20:05:00,0.7079,0.70796,0.70781,0.70792,225900001.0
2007-01-02 20:06:00,0.70792,0.70798,0.70779,0.70788,280600000.0
2007-01-02 20:07:00,0.70786,0.70809,0.70786,0.70796,114000000.0
2007-01-02 20:08:00,0.70782,0.7079,0.70782,0.7079,93400000.0
2007-01-02 20:09:00,0.70792,0.70792,0.70761,0.7078,90900001.0
2007-01-02 20:10:00,0.70774,0.70791,0.70774,0.70791,146900000.0
2007-01-02 20:11:00,0.7079,0.70792,0.7079,0.70792,63799999.0
2007-01-02 20:12:00,0.70793,0.70793,0.70777,0.7078,84200001.0
2007-01-02 20:13:00,0.70791,0.70796,0.70763,0.70789,96399999.0
2007-01-02 20:14:00,0.70797,0.70797,0.70783,0.70792,152399997.0
2007-01-02 20:15:00,0.70779,0.70782,0.70774,0.70778,75000001.0
2007-01-02 20:16:00,0.70792,0.708,0.70775,0.70776,395800005.0
2007-01-02 20:17:00,0.70772,0.70785,0.70767,0.7077,267799995.0
2007-01-02 20:18:00,0.70765,0.70782,0.70764,0.70782,99300002.0
2007-01-02 20:19:00,0.70785,0.70785,0.7078,0.70785,106000000.0
2007-01-02 20:20:00,0.70785,0.70785,0.70751,0.70754,44000000.0
2007-01-02 20:21:00,0.7075,0.70755,0.70748,0.70754,69900000.0
2007-01-02 20:22:00,0.70748,0.70748,0.70717,0.70717,158400001.0
2007-01-02 20:23:00,0.70719,0.70745,0.70716,0.70745,64899999.0
2007-01-02 20:24:00,0.70736,0.70736,0.70693,0.70693,175299999.0
2007-01-02 20:25:00,0.70685,0.70687,0.70675,0.7068,126500000.0
2007-01-02 20:26:00,0.70688,0.70696,0.70679,0.70682,66699999.0
2007-01-02 20:27:00,0.70685,0.70709,0.70685,0.70709,104400000.0
2007-01-02 20:28:00,0.70705,0.70722,0.7069,0.70722,82800001.0
2007-01-02 20:29:00,0.70726,0.70726,0.70652,0.70652,243199999.0
2007-01-02 20:30:00,0.70644,0.70662,0.70644,0.70662,286600001.0
2007-01-02 20:31:00,0.70668,0.70668,0.70655,0.70665,214400001.0
2007-01-02 20:32:00,0.70655,0.70665,0.70655,0.70662,85100000.0
2007-01-02 20:33:00,0.7066,0.70672,0.70648,0.70648,161700000.0
2007-01-02 20:34:00,0.70655,0.70655,0.70647,0.70655,160399999.0
2007-01-02 20:35:00,0.70655,0.70655,0.70645,0.7065,49800000.0
2007-01-02 20:36:00,0.70654,0.70685,0.70653,0.70663,206399999.0
2007-01-02 20:37:00,0.7067,0.70696,0.7067,0.70688,225900001.0
2007-01-02 20:38:00,0.70693,0.70702,0.7069,0.70693,149100000.0
2007-01-02 20:39:00,0.70687,0.70688,0.70679,0.7068,66199998.0
2007-01-02 20:40:00,0.70671,0.70678,0.70648,0.70669,167600000.0
2007-01-02 20:41:00,0.7067,0.70675,0.70665,0.70675,182400001.0
2007-01-02 20:42:00,0.70672,0.7068,0.70666,0.70677,62300000.0
2007-01-02 20:43:00,0.7068,0.7069,0.7068,0.7068,125500001.0
2007-01-02 20:44:00,0.70675,0.70685,0.70675,0.70685,29600000.0
2007-01-02 20:45:00,0.70678,0.7068,0.70667,0.70667,37200000.0
2007-01-02 20:46:00,0.70688,0.70692,0.70681,0.70681,70899998.0
2007-01-02 20:47:00,0.7069,0.70695,0.7069,0.70692,74899999.0
2007-01-02 20:48:00,0.70681,0.70686,0.70668,0.70668,63700001.0
2007-01-02 20:49:00,0.70667,0.70686,0.70666,0.70678,143300003.0
2007-01-02 20:50:00,0.7068,0.70682,0.70673,0.70675,152999999.0
2007-01-02 20:51:00,0.70685,0.70695,0.70685,0.7069,66200001.0
2007-01-02 20:52:00,0.707,0.70716,0.7069,0.70716,57200000.0
2007-01-02 20:53:00,0.70692,0.70693,0.70679,0.70687,227599999.0
2007-01-02 20:54:00,0.7069,0.70695,0.70685,0.70695,212100001.0
2007-01-02 20:55:00,0.7069,0.7069,0.70685,0.70685,36300001.0
2007-01-02 20:56:00,0.70685,0.70696,0.70661,0.70686,109999999.0
2007-01-02 20:57:00,0.7068,0.7069,0.70665,0.7068,88599999.0
2007-01-02 20:58:00,0.7068,0.70692,0.70676,0.70676,326100001.0
2007-01-02 20:59:00,0.70682,0.70699,0.70682,0.7069,191299999.0
2007-01-02 21:00:00,0.70688,0.70688,0.70678,0.70681,175299999.0
2007-01-02 21:01:00,0.7067,0.70686,0.7067,0.70682,131100000.0
2007-01-02 21:02:00,0.70681,0.7069,0.70679,0.70687,108199999.0
2007-01-02 21:03:00,0.70695,0.707,0.70685,0.707,92800000.0
2007-01-02 21:04:00,0.7069,0.70695,0.70685,0.70685,59600000.0
2007-01-02 21:05:00,0.70692,0.70692,0.7068,0.7068,160500001.0
2007-01-02 21:06:00,0.70675,0.7069,0.70675,0.7068,133200000.0
2007-01-02 21:07:00,0.70688,0.70689,0.70685,0.70689,47700000.0
2007-01-02 21:08:00,0.70688,0.70692,0.70676,0.70682,152500002.0
2007-01-02 21:09:00,0.7068,0.70695,0.70675,0.70685,150800000.0
2007-01-02 21:10:00,0.70675,0.70675,0.70655,0.70658,71900000.0
2007-01-02 21:11:00,0.70651,0.70666,0.70651,0.70652,91299998.0
2007-01-02 21:12:00,0.70645,0.70686,0.70645,0.70686,109399999.0
2007-01-02 21:13:00,0.70692,0.70699,0.70683,0.70683,90699999.0
2007-01-02 21:14:00,0.70685,0.70685,0.7068,0.7068,63700000.0
2007-01-02 21:15:00,0.7068,0.7069,0.70675,0.7068,181400003.0
2007-01-02 21:16:00,0.70685,0.70685,0.70668,0.70675,131500000.0
2007-01-02 21:17:00,0.70673,0.70682,0.70659,0.70671,198000001.0
2007-01-02 21:18:00,0.70668,0.7069,0.70663,0.70689,166599998.0
2007-01-02 21:19:00,0.70699,0.70703,0.70681,0.70681,184099998.0
2007-01-02 21:20:00,0.70691,0.70691,0.70662,0.70668,181700000.0
2007-01-02 21:21:00,0.70679,0.70692,0.70677,0.70692,87800000.0
2007-01-02 21:22:00,0.70684,0.70698,0.70673,0.70696,95400002.0
2007-01-02 21:23:00,0.70681,0.70688,0.70674,0.70685,160700002.0
2007-01-02 21:24:00,0.70685,0.70685,0.70675,0.7068,82900001.0
2007-01-02 21:25:00,0.70678,0.70684,0.70677,0.70678,120600001.0
2007-01-02 21:26:00,0.70672,0.70682,0.70668,0.70682,155600000.0
2007-01-02 21:27:00,0.7068,0.70685,0.70675,0.70685,131499999.0
2007-01-02 21:28:00,0.70683,0.70683,0.70672,0.70672,52999998.0
2007-01-02 21:29:00,0.70672,0.70683,0.70662,0.70674,143600001.0
2007-01-02 21:30:00,0.7068,0.70685,0.70671,0.70677,167799998.0
2007-01-02 21:31:00,0.70664,0.70664,0.70651,0.70651,37500000.0
2007-01-02 21:32:00,0.70644,0.70662,0.70644,0.70662,31200000.0
2007-01-02 21:33:00,0.70663,0.70663,0.70656,0.70658,45400001.0
2007-01-02 21:34:00,0.70658,0.70667,0.70658,0.70667,96900000.0
2007-01-02 21:35:00,0.7067,0.70675,0.70667,0.7067,244199998.0
2007-01-02 21:36:00,0.7067,0.7068,0.70662,0.70675,215600000.0
2007-01-02 21:37:00,0.70672,0.7068,0.7067,0.70675,114399998.0
2007-01-02 21:38:00,0.70671,0.70671,0.70659,0.70669,124300000.0
2007-01-02 21:39:00,0.7067,0.70675,0.7066,0.70672,105199999.0
2007-01-02 21:40:00,0.70675,0.7068,0.7066,0.70678,172800002.0
2007-01-02 21:41:00,0.70667,0.7067,0.70657,0.70659,143200001.0
2007-01-02 21:42:00,0.70656,0.70669,0.70655,0.70658,76599999.0
2007-01-02 21:43:00,0.70654,0.70671,0.70654,0.70663,40000000.0
2007-01-02 21:44:00,0.70675,0.70675,0.70655,0.70655,59000000.0
2007-01-02 21:45:00,0.70675,0.70698,0.70675,0.70689,91600000.0
2007-01-02 21:46:00,0.70688,0.70695,0.70687,0.70687,80500001.0
2007-01-02 21:47:00,0.7069,0.70695,0.7069,0.70695,90899998.0
2007-01-02 21:48:00,0.70687,0.70687,0.70675,0.70687,49900000.0
2007-01-02 21:49:00,0.70688,0.70692,0.70673,0.70678,66100000.0
2007-01-02 21:50:00,0.70683,0.70699,0.70676,0.70699,109899999.0
2007-01-02 21:51:00,0.70698,0.70698,0.70676,0.70678,115199998.0
2007-01-02 21:52:00,0.70676,0.707,0.70676,0.7068,69599999.0
2007-01-02 21:53:00,0.70669,0.70699,0.70669,0.70699,64700001.0
2007-01-02 21:54:00,0.70707,0.70712,0.70698,0.70702,82100000.0
2007-01-02 21:55:00,0.70703,0.70711,0.70703,0.70709,54399999.0
2007-01-02 21:56:00,0.70715,0.70715,0.70705,0.70705,62800000.0
2007-01-02 21:57:00,0.7071,0.7071,0.70696,0.70705,128600001.0
2007-01-02 21:58:00,0.70699,0.70706,0.70698,0.70705,115400000.0
2007-01-02 21:59:00,0.70702,0.70712,0.70702,0.70708,98200001.0
2007-01-02 22:00:00,0.70709,0.70713,0.70702,0.70708,114300001.0
2007-01-02 22:01:00,0.70702,0.70705,0.70695,0.707,99199999.0
2007-01-02 22:02:00,0.70713,0.70731,0.70713,0.70728,33500000.0
2007-01-02 22:03:00,0.70733,0.70733,0.70723,0.70723,77300000.0
2007-01-02 22:04:00,0.70722,0.7073,0.70722,0.70728,90900002.0
2007-01-02 22:05:00,0.70722,0.70733,0.7071,0.70713,182800001.0
2007-01-02 22:06:00,0.70697,0.7071,0.70677,0.70705,125700000.0
2007-01-02 22:07:00,0.7071,0.70715,0.70705,0.70705,83800000.0
2007-01-02 22:08:00,0.70709,0.7071,0.70697,0.7071,69800000.0
2007-01-02 22:09:00,0.707,0.7071,0.70698,0.7071,34100000.0
2007-01-02 22:10:00,0.70706,0.70723,0.70697,0.70697,110000000.0
2007-01-02 22:11:00,0.70699,0.70715,0.70699,0.70708,131999999.0
2007-01-02 22:12:00,0.707,0.70705,0.70693,0.70698,130900000.0
2007-01-02 22:13:00,0.7071,0.7071,0.70695,0.707,81100001.0
2007-01-02 22:14:00,0.70705,0.70705,0.7069,0.70702,98300001.0
2007-01-02 22:15:00,0.70702,0.70705,0.70695,0.70695,169000001.0
2007-01-02 22:16:00,0.70689,0.70692,0.70679,0.70692,42900000.0
2007-01-02 22:17:00,0.707,0.707,0.70677,0.7068,92000002.0
2007-01-02 22:18:00,0.70681,0.70696,0.70681,0.70687,107100001.0
2007-01-02 22:19:00,0.707,0.7071,0.7069,0.707,100800000.0
2007-01-02 22:20:00,0.70702,0.70702,0.70674,0.70674,66000000.0
2007-01-02 22:21:00,0.70683,0.707,0.70683,0.70697,104400000.0
2007-01-02 22:22:00,0.70704,0.70704,0.70685,0.70685,67700001.0
2007-01-02 22:23:00,0.70685,0.707,0.70685,0.70695,95400001.0
2007-01-02 22:24:00,0.70685,0.70695,0.70682,0.70695,180900000.0
2007-01-02 22:25:00,0.70682,0.70684,0.70655,0.70655,135000001.0
2007-01-02 22:26:00,0.70657,0.70663,0.70653,0.70663,120100002.0
2007-01-02 22:27:00,0.70654,0.70692,0.70654,0.70692,65200000.0
2007-01-02 22:28:00,0.7068,0.70692,0.7068,0.70687,42000000.0
2007-01-02 22:29:00,0.70682,0.70691,0.70682,0.70688,32700001.0
2007-01-02 22:30:00,0.70693,0.70695,0.70684,0.70687,156800001.0
2007-01-02 22:31:00,0.7069,0.70697,0.70684,0.70684,51500001.0
2007-01-02 22:32:00,0.70695,0.70695,0.70695,0.70695,38000001.0
2007-01-02 22:33:00,0.70697,0.70706,0.70687,0.70693,97099999.0
2007-01-02 22:34:00,0.70696,0.70718,0.70688,0.70718,109600000.0
2007-01-02 22:35:00,0.70709,0.70709,0.70688,0.70703,146699998.0
2007-01-02 22:36:00,0.7071,0.70719,0.70708,0.70717,151500000.0
2007-01-02 22:37:00,0.70717,0.70718,0.70711,0.70718,117299997.0
2007-01-02 22:38:00,0.7071,0.7072,0.70695,0.7072,63000000.0
2007-01-02 22:39:00,0.70716,0.70719,0.70716,0.70719,20700000.0
2007-01-02 22:40:00,0.70711,0.70722,0.70702,0.70713,105299999.0
2007-01-02 22:41:00,0.7072,0.7072,0.70717,0.7072,47799999.0
2007-01-02 22:42:00,0.7072,0.70721,0.70714,0.70721,78400000.0
2007-01-02 22:43:00,0.7071,0.7072,0.70695,0.7071,125199998.0
2007-01-02 22:44:00,0.70719,0.70728,0.70706,0.70706,140200002.0
2007-01-02 22:45:00,0.7071,0.7072,0.70705,0.7071,155000000.0
2007-01-02 22:46:00,0.70707,0.70707,0.70675,0.70687,190200001.0
2007-01-02 22:47:00,0.70689,0.70709,0.70689,0.70705,55400000.0
2007-01-02 22:48:00,0.7069,0.70701,0.7068,0.70698,83200000.0
2007-01-02 22:49:00,0.707,0.707,0.707,0.707,21500000.0
2007-01-02 22:50:00,0.70705,0.70705,0.70675,0.707,139900001.0
2007-01-02 22:51:00,0.707,0.70705,0.70692,0.70695,159700000.0
2007-01-02 22:52:00,0.70705,0.7071,0.70701,0.70704,106299998.0
2007-01-02 22:53:00,0.70708,0.70712,0.70699,0.70708,69700000.0
2007-01-02 22:54:00,0.70699,0.70699,0.70677,0.70677,86800000.0
2007-01-02 22:55:00,0.7068,0.70709,0.7068,0.70708,102000001.0
2007-01-02 22:56:00,0.70722,0.70722,0.70707,0.70717,112300000.0
2007-01-02 22:57:00,0.7072,0.70735,0.70718,0.70722,134800001.0
2007-01-02 22:58:00,0.70724,0.70735,0.70723,0.70723,119199999.0
2007-01-02 22:59:00,0.70704,0.70732,0.70704,0.70708,117600000.0
2007-01-02 23:00:00,0.70715,0.70735,0.70715,0.7073,132300001.0
2007-01-02 23:01:00,0.70726,0.70726,0.70703,0.70724,75400000.0
2007-01-02 23:02:00,0.70712,0.70712,0.70702,0.70702,35100000.0
2007-01-02 23:03:00,0.70695,0.70695,0.70675,0.7069,81200001.0
2007-01-02 23:04:00,0.70697,0.70702,0.70695,0.70695,96099999.0
2007-01-02 23:05:00,0.707,0.70718,0.70695,0.70705,117699999.0
2007-01-02 23:06:00,0.70705,0.70705,0.70695,0.70695,38100000.0
2007-01-02 23:07:00,0.70696,0.7071,0.70692,0.70705,67800001.0
2007-01-02 23:08:00,0.70714,0.70714,0.70696,0.707,100800000.0
2007-01-02 23:09:00,0.70705,0.70714,0.70705,0.70713,55000000.0
2007-01-02 23:10:00,0.7071,0.70715,0.7071,0.7071,86300000.0
2007-01-02 23:11:00,0.70715,0.7072,0.7071,0.7071,122499998.0
2007-01-02 23:12:00,0.70706,0.70718,0.70704,0.7071,71200000.0
2007-01-02 23:13:00,0.70691,0.70691,0.70658,0.70672,117199998.0
2007-01-02 23:14:00,0.70673,0.7068,0.7067,0.7067,66200000.0
2007-01-02 23:15:00,0.7067,0.7067,0.70665,0.70665,83700002.0
2007-01-02 23:16:00,0.7067,0.70675,0.70665,0.70675,36600000.0
2007-01-02 23:17:00,0.70671,0.70671,0.70644,0.70652,76099998.0
2007-01-02 23:18:00,0.7066,0.70665,0.70645,0.70665,52000000.0
2007-01-02 23:19:00,0.70656,0.70668,0.70656,0.70668,112900000.0
2007-01-02 23:20:00,0.70675,0.7068,0.70665,0.70675,72800000.0
2007-01-02 23:21:00,0.70667,0.70683,0.70667,0.70676,81900000.0
2007-01-02 23:22:00,0.70665,0.70681,0.70665,0.70681,45200000.0
2007-01-02 23:23:00,0.7068,0.70685,0.70675,0.70675,47600000.0
2007-01-02 23:24:00,0.70675,0.70685,0.7067,0.70685,57200001.0
2007-01-02 23:25:00,0.70683,0.70685,0.7067,0.70685,86700000.0
2007-01-02 23:26:00,0.70689,0.70714,0.70689,0.70699,79400001.0
2007-01-02 23:27:00,0.70699,0.70705,0.70699,0.707,95799999.0
2007-01-02 23:28:00,0.707,0.70705,0.70695,0.70705,71300001.0
2007-01-02 23:29:00,0.70699,0.70699,0.70682,0.70695,45400000.0
2007-01-02 23:30:00,0.70695,0.70705,0.70695,0.70705,74500001.0
2007-01-02 23:31:00,0.70693,0.70705,0.70693,0.707,78699999.0
2007-01-02 23:32:00,0.70705,0.70705,0.70695,0.70703,75999998.0
2007-01-02 23:33:00,0.7069,0.70696,0.7066,0.7066,47300000.0
2007-01-02 23:34:00,0.70656,0.70675,0.70656,0.7067,67599999.0
2007-01-02 23:35:00,0.70675,0.7068,0.70665,0.7068,84500002.0
2007-01-02 23:36:00,0.70671,0.70675,0.70657,0.70667,85200001.0
2007-01-02 23:37:00,0.7066,0.70679,0.7066,0.70679,67500000.0
2007-01-02 23:38:00,0.70683,0.70686,0.70669,0.70677,84700000.0
2007-01-02 23:39:00,0.70667,0.7068,0.70667,0.70675,84399999.0
2007-01-02 23:40:00,0.70685,0.70685,0.7068,0.7068,15100000.0
2007-01-02 23:41:00,0.70685,0.70685,0.70675,0.70685,19100000.0
2007-01-02 23:42:00,0.7068,0.7068,0.70655,0.70666,77300000.0
2007-01-02 23:43:00,0.70676,0.70683,0.70672,0.70683,99000001.0
2007-01-02 23:44:00,0.70685,0.70685,0.7068,0.7068,54599998.0
2007-01-02 23:45:00,0.7069,0.7069,0.70675,0.7068,21100000.0
2007-01-02 23:46:00,0.7069,0.70696,0.70674,0.70685,107800001.0
2007-01-02 23:47:00,0.70679,0.70681,0.70659,0.70681,106799999.0
2007-01-02 23:48:00,0.70674,0.70674,0.70654,0.70654,64599999.0
2007-01-02 23:49:00,0.70657,0.70669,0.70655,0.70667,51700000.0
2007-01-02 23:50:00,0.70658,0.70658,0.70652,0.70652,43100000.0
2007-01-02 23:51:00,0.70642,0.70651,0.70634,0.70647,79700000.0
2007-01-02 23:52:00,0.70637,0.70655,0.70637,0.7065,70599999.0
2007-01-02 23:53:00,0.70647,0.7065,0.70641,0.70641,74200000.0
2007-01-02 23:54:00,0.70642,0.70653,0.70634,0.70653,83800001.0
2007-01-02 23:55:00,0.70655,0.70655,0.70647,0.70647,87500000.0
2007-01-02 23:56:00,0.70655,0.70655,0.70645,0.7065,96900000.0
2007-01-02 23:57:00,0.70649,0.70651,0.70641,0.70641,108699999.0
2007-01-02 23:58:00,0.70642,0.70652,0.7064,0.70652,56999999.0
2007-01-02 23:59:00,0.70645,0.70655,0.70645,0.70645,72699999.0
2007-01-03 00:00:00,0.70667,0.70667,0.70654,0.70654,94800001.0
2007-01-03 00:01:00,0.70655,0.70667,0.70648,0.70648,95300001.0
2007-01-03 00:02:00,0.70648,0.70648,0.70632,0.70638,88600001.0
2007-01-03 00:03:00,0.70639,0.70639,0.70632,0.70637,83300001.0
2007-01-03 00:04:00,0.70635,0.70635,0.70625,0.7063,57200000.0
2007-01-03 00:05:00,0.70635,0.70635,0.70625,0.70625,35100000.0
2007-01-03 00:06:00,0.7063,0.70635,0.7063,0.70635,37700000.0
2007-01-03 00:07:00,0.70624,0.70634,0.70606,0.70618,98500001.0
2007-01-03 00:08:00,0.70655,0.70671,0.70627,0.70627,93799998.0
2007-01-03 00:09:00,0.70621,0.70647,0.70621,0.7064,53500000.0
2007-01-03 00:10:00,0.70613,0.70633,0.70613,0.70628,109300000.0
2007-01-03 00:11:00,0.7062,0.70629,0.70614,0.70629,73700000.0
2007-01-03 00:12:00,0.70632,0.70632,0.70624,0.70625,20800000.0
2007-01-03 00:13:00,0.70622,0.70623,0.70606,0.70615,90299999.0
2007-01-03 00:14:00,0.70604,0.70622,0.706,0.70622,63400000.0
2007-01-03 00:15:00,0.7062,0.70622,0.7062,0.70622,24399999.0
2007-01-03 00:16:00,0.70622,0.70624,0.70612,0.70617,100500000.0
2007-01-03 00:17:00,0.70615,0.70625,0.7061,0.7062,111700001.0
2007-01-03 00:18:00,0.7062,0.70621,0.70604,0.70611,54700000.0
2007-01-03 00:19:00,0.70611,0.70618,0.7061,0.7061,54100000.0
2007-01-03 00:20:00,0.70604,0.70616,0.70604,0.70606,48500000.0
2007-01-03 00:21:00,0.70599,0.7062,0.70599,0.7062,110900000.0
2007-01-03 00:22:00,0.70607,0.70617,0.70602,0.70614,111400002.0
2007-01-03 00:23:00,0.70612,0.70612,0.706,0.706,40600001.0
2007-01-03 00:24:00,0.70613,0.70614,0.70607,0.70614,74399999.0
2007-01-03 00:25:00,0.70621,0.70629,0.70608,0.70608,139899999.0
2007-01-03 00:26:00,0.70611,0.70615,0.70596,0.70614,80600000.0
2007-01-03 00:27:00,0.7061,0.7062,0.7061,0.70615,82000001.0
2007-01-03 00:28:00,0.706,0.70623,0.706,0.70623,146500000.0
2007-01-03 00:29:00,0.7062,0.7062,0.70617,0.7062,35800000.0
2007-01-03 00:30:00,0.7063,0.7063,0.706,0.706,53800000.0
2007-01-03 00:31:00,0.70618,0.7062,0.70612,0.70617,53600000.0
2007-01-03 00:32:00,0.70627,0.70631,0.70609,0.7061,89700000.0
2007-01-03 00:33:00,0.70625,0.70625,0.7061,0.7061,55400000.0
2007-01-03 00:34:00,0.70625,0.70625,0.7062,0.70625,36500001.0
2007-01-03 00:35:00,0.7062,0.7063,0.70607,0.70615,116500001.0
2007-01-03 00:36:00,0.70623,0.70631,0.70619,0.70619,75899999.0
2007-01-03 00:37:00,0.70629,0.70629,0.70595,0.7061,120200001.0
2007-01-03 00:38:00,0.70609,0.7061,0.70593,0.7061,80299997.0
2007-01-03 00:39:00,0.70617,0.70623,0.70612,0.70623,120599999.0
2007-01-03 00:40:00,0.70618,0.70618,0.7061,0.7061,90200000.0
2007-01-03 00:41:00,0.70619,0.70625,0.70606,0.70615,113700000.0
2007-01-03 00:42:00,0.70608,0.70616,0.70608,0.70616,83700001.0
2007-01-03 00:43:00,0.70623,0.70623,0.70609,0.70615,92000000.0
2007-01-03 00:44:00,0.70625,0.70625,0.70615,0.70615,30600000.0
2007-01-03 00:45:00,0.70615,0.70625,0.70615,0.7062,44100000.0
2007-01-03 00:46:00,0.70618,0.70619,0.70617,0.70619,35800000.0
2007-01-03 00:47:00,0.70625,0.70625,0.7062,0.7062,53799999.0
2007-01-03 00:48:00,0.70625,0.7063,0.7062,0.70625,75899999.0
2007-01-03 00:49:00,0.70623,0.70625,0.70612,0.70624,149900000.0
2007-01-03 00:50:00,0.70623,0.70632,0.70615,0.7063,58499999.0
2007-01-03 00:51:00,0.70627,0.70627,0.70623,0.70623,11200000.0
2007-01-03 00:52:00,0.70629,0.70635,0.70622,0.70627,66999999.0
2007-01-03 00:53:00,0.70625,0.70634,0.70622,0.70634,156300002.0
2007-01-03 00:54:00,0.7063,0.70641,0.70625,0.70641,94400000.0
2007-01-03 00:55:00,0.70643,0.70643,0.70636,0.70637,22800000.0
2007-01-03 00:56:00,0.70633,0.70633,0.70622,0.70625,84900001.0
2007-01-03 00:57:00,0.70615,0.70636,0.70615,0.70636,80499998.0
2007-01-03 00:58:00,0.70647,0.70653,0.70639,0.70653,131700001.0
2007-01-03 00:59:00,0.70646,0.70649,0.70638,0.70641,108900001.0
2007-01-03 01:00:00,0.70636,0.7065,0.70636,0.7065,36799999.0
2007-01-03 01:01:00,0.7066,0.7066,0.7065,0.70657,81800001.0
2007-01-03 01:02:00,0.7065,0.70654,0.70638,0.70653,107100002.0
2007-01-03 01:03:00,0.70657,0.70657,0.70644,0.70649,40700000.0
2007-01-03 01:04:00,0.70653,0.7066,0.70651,0.7066,61500000.0
2007-01-03 01:05:00,0.70648,0.70661,0.70637,0.70651,112899999.0
2007-01-03 01:06:00,0.70649,0.70658,0.70641,0.70654,94400002.0
2007-01-03 01:07:00,0.70642,0.70647,0.70637,0.70642,94000001.0
2007-01-03 01:08:00,0.7063,0.7064,0.70627,0.7064,69900000.0
2007-01-03 01:09:00,0.70638,0.70638,0.70617,0.70635,109100002.0
2007-01-03 01:10:00,0.70636,0.70643,0.70627,0.70627,90700000.0
2007-01-03 01:11:00,0.70627,0.7065,0.70625,0.70625,52700000.0
2007-01-03 01:12:00,0.70627,0.70639,0.70625,0.70625,67200000.0
2007-01-03 01:13:00,0.70635,0.70635,0.70625,0.70625,112400000.0
2007-01-03 01:14:00,0.70613,0.70626,0.70604,0.70618,160100002.0
2007-01-03 01:15:00,0.70623,0.70632,0.70619,0.70632,112599996.0
2007-01-03 01:16:00,0.70627,0.7063,0.70623,0.7063,41400000.0
2007-01-03 01:17:00,0.70635,0.70635,0.70635,0.70635,26200000.0
2007-01-03 01:18:00,0.7062,0.70635,0.7062,0.70633,89300000.0
2007-01-03 01:19:00,0.70625,0.7064,0.70625,0.70635,69300000.0
2007-01-03 01:20:00,0.70628,0.7064,0.7062,0.7064,77400000.0
2007-01-03 01:21:00,0.70636,0.70647,0.70636,0.70639,78999998.0
2007-01-03 01:22:00,0.70621,0.70634,0.70621,0.70634,42200000.0
2007-01-03 01:23:00,0.70637,0.70647,0.70635,0.7064,95600000.0
2007-01-03 01:24:00,0.7063,0.70631,0.70623,0.70628,66800000.0
2007-01-03 01:25:00,0.70617,0.70617,0.7061,0.70612,77399999.0
2007-01-03 01:26:00,0.70615,0.70618,0.70611,0.70617,39500001.0
2007-01-03 01:27:00,0.70612,0.70625,0.70605,0.70625,108299999.0
2007-01-03 01:28:00,0.70625,0.7063,0.70615,0.7062,109699998.0
2007-01-03 01:29:00,0.70629,0.70638,0.70617,0.70622,81500002.0
2007-01-03 01:30:00,0.70621,0.70621,0.70605,0.70605,62599998.0
2007-01-03 01:31:00,0.70613,0.70622,0.70608,0.70617,86100000.0
2007-01-03 01:32:00,0.7061,0.70615,0.7061,0.70615,78600001.0
2007-01-03 01:33:00,0.70615,0.70629,0.70611,0.70622,82900000.0
2007-01-03 01:34:00,0.7063,0.7063,0.70612,0.70626,72100000.0
2007-01-03 01:35:00,0.70628,0.70632,0.70623,0.70627,125700000.0
2007-01-03 01:36:00,0.70631,0.70631,0.70614,0.70615,105099999.0
2007-01-03 01:37:00,0.70618,0.70623,0.7061,0.7061,54299998.0
2007-01-03 01:38:00,0.70612,0.70612,0.70605,0.70605,38200000.0
2007-01-03 01:39:00,0.70605,0.70622,0.70605,0.70613,105499999.0
2007-01-03 01:40:00,0.7063,0.7063,0.70612,0.70612,119600001.0
2007-01-03 01:41:00,0.70623,0.70623,0.70605,0.70605,51600000.0
2007-01-03 01:42:00,0.70612,0.70623,0.70606,0.70621,81499999.0
2007-01-03 01:43:00,0.70615,0.70615,0.7061,0.7061,53300000.0
2007-01-03 01:44:00,0.70615,0.70615,0.70605,0.7061,40600001.0
2007-01-03 01:45:00,0.70609,0.70613,0.70601,0.70613,50300000.0
2007-01-03 01:46:00,0.7061,0.70623,0.706,0.706,50700000.0
2007-01-03 01:47:00,0.70602,0.70602,0.70585,0.70585,99500002.0
2007-01-03 01:48:00,0.7059,0.70595,0.70585,0.7059,36000000.0
2007-01-03 01:49:00,0.7059,0.7059,0.70581,0.70588,90299999.0
2007-01-03 01:50:00,0.706,0.70616,0.70585,0.70608,68399999.0
2007-01-03 01:51:00,0.70605,0.70609,0.70599,0.70601,78099999.0
2007-01-03 01:52:00,0.70602,0.70607,0.70601,0.70606,115100002.0
2007-01-03 01:53:00,0.70608,0.7061,0.70595,0.7061,61100000.0
2007-01-03 01:54:00,0.70607,0.7061,0.70594,0.70605,103200001.0
2007-01-03 01:55:00,0.70598,0.70604,0.70584,0.706,190399998.0
2007-01-03 01:56:00,0.70602,0.70606,0.70591,0.70606,49400000.0
2007-01-03 01:57:00,0.70603,0.70609,0.70595,0.70595,88300000.0
2007-01-03 01:58:00,0.70585,0.70604,0.70585,0.70604,68200001.0
2007-01-03 01:59:00,0.706,0.70605,0.70595,0.70597,107499999.0
2007-01-03 02:00:00,0.70602,0.70603,0.70595,0.70595,40100000.0
2007-01-03 02:01:00,0.706,0.70605,0.70596,0.70605,114299998.0
2007-01-03 02:02:00,0.70599,0.70605,0.70592,0.70593,135699999.0
2007-01-03 02:03:00,0.70587,0.70605,0.70585,0.7059,96599999.0
2007-01-03 02:04:00,0.70595,0.70602,0.70595,0.70597,35000000.0
2007-01-03 02:05:00,0.70616,0.70628,0.70592,0.70628,84599999.0
2007-01-03 02:06:00,0.70626,0.70626,0.70619,0.70625,89700001.0
2007-01-03 02:07:00,0.7062,0.70623,0.70614,0.70614,77900001.0
2007-01-03 02:08:00,0.70596,0.70606,0.70595,0.70596,58200000.0
2007-01-03 02:09:00,0.7059,0.70596,0.7059,0.70595,79600001.0
2007-01-03 02:10:00,0.706,0.70607,0.70592,0.70607,121599999.0
2007-01-03 02:11:00,0.70602,0.70602,0.70588,0.70591,75300003.0
2007-01-03 02:12:00,0.70599,0.70613,0.70599,0.70608,117500000.0
2007-01-03 02:13:00,0.70601,0.70624,0.70601,0.70614,91599998.0
2007-01-03 02:14:00,0.70621,0.70623,0.70611,0.70611,96600000.0
2007-01-03 02:15:00,0.70602,0.70614,0.706,0.706,107900000.0
2007-01-03 02:16:00,0.70593,0.70609,0.70593,0.70607,74300000.0
2007-01-03 02:17:00,0.70615,0.70628,0.70615,0.70628,55099999.0
2007-01-03 02:18:00,0.70613,0.70629,0.70613,0.70626,57899999.0
2007-01-03 02:19:00,0.70633,0.70647,0.70627,0.70628,74600000.0
2007-01-03 02:20:00,0.70634,0.70634,0.70617,0.70627,70100000.0
2007-01-03 02:21:00,0.70632,0.70649,0.70632,0.70649,76300000.0
2007-01-03 02:22:00,0.70655,0.70655,0.70645,0.70653,85700000.0
2007-01-03 02:23:00,0.70636,0.70654,0.70636,0.7064,162500000.0
2007-01-03 02:24:00,0.70641,0.7065,0.70636,0.70641,109800000.0
2007-01-03 02:25:00,0.70643,0.70651,0.70627,0.70637,114200000.0
2007-01-03 02:26:00,0.70643,0.70651,0.70636,0.70636,41199999.0
2007-01-03 02:27:00,0.70638,0.70638,0.70622,0.70622,15900000.0
2007-01-03 02:28:00,0.7063,0.70643,0.70628,0.70643,81900001.0
2007-01-03 02:29:00,0.70643,0.70643,0.70623,0.70629,75000000.0
2007-01-03 02:30:00,0.70645,0.70645,0.70637,0.70645,43400001.0
2007-01-03 02:31:00,0.70645,0.70658,0.7064,0.70658,112800000.0
2007-01-03 02:32:00,0.70642,0.70655,0.70642,0.70652,76499998.0
2007-01-03 02:33:00,0.70653,0.70658,0.70652,0.70658,55500000.0
2007-01-03 02:34:00,0.70645,0.7066,0.70634,0.70644,130800001.0
2007-01-03 02:35:00,0.70642,0.7066,0.70642,0.70652,51800000.0
2007-01-03 02:36:00,0.70664,0.70698,0.70664,0.70689,59000000.0
2007-01-03 02:37:00,0.70704,0.70706,0.70697,0.70705,54999999.0
2007-01-03 02:38:00,0.70711,0.70731,0.70702,0.70731,68900001.0
2007-01-03 02:39:00,0.7074,0.70755,0.7074,0.70745,41800000.0
2007-01-03 02:40:00,0.7073,0.70743,0.70726,0.70743,102700000.0
2007-01-03 02:41:00,0.70745,0.70745,0.7072,0.70737,123200000.0
2007-01-03 02:42:00,0.70742,0.70751,0.70742,0.70751,95599999.0
2007-01-03 02:43:00,0.70749,0.70754,0.70742,0.70754,95000001.0
2007-01-03 02:44:00,0.70744,0.70744,0.70734,0.7074,78700001.0
2007-01-03 02:45:00,0.70741,0.70752,0.70741,0.70752,42600000.0
2007-01-03 02:46:00,0.70754,0.70759,0.70741,0.70747,122700000.0
2007-01-03 02:47:00,0.70739,0.70752,0.70739,0.70752,34400000.0
2007-01-03 02:48:00,0.70758,0.7076,0.70758,0.70758,33500000.0
2007-01-03 02:49:00,0.70758,0.70761,0.70747,0.70752,55299998.0
2007-01-03 02:50:00,0.70757,0.70757,0.70745,0.70747,85199997.0
2007-01-03 02:51:00,0.70753,0.70763,0.70747,0.70752,153600001.0
2007-01-03 02:52:00,0.70752,0.70769,0.70751,0.70752,120400000.0
2007-01-03 02:53:00,0.70747,0.70753,0.70747,0.70753,24700000.0
2007-01-03 02:54:00,0.70742,0.70752,0.70742,0.70752,42300000.0
2007-01-03 02:55:00,0.70747,0.70747,0.70733,0.70733,59800000.0
2007-01-03 02:56:00,0.70742,0.70753,0.70738,0.70741,97300001.0
2007-01-03 02:57:00,0.70735,0.7074,0.70735,0.7074,67699999.0
2007-01-03 02:58:00,0.7074,0.7075,0.70735,0.7074,102499998.0
2007-01-03 02:59:00,0.7074,0.7074,0.70726,0.70732,108600002.0
2007-01-03 03:00:00,0.70734,0.70738,0.70731,0.70731,74299999.0
2007-01-03 03:01:00,0.7073,0.70742,0.70723,0.70742,92300000.0
2007-01-03 03:02:00,0.70734,0.70745,0.70734,0.70744,48100000.0
2007-01-03 03:03:00,0.70745,0.70745,0.7073,0.7073,140799997.0
2007-01-03 03:04:00,0.70739,0.70746,0.70737,0.7074,152100000.0
2007-01-03 03:05:00,0.70735,0.70756,0.70732,0.70756,166700000.0
2007-01-03 03:06:00,0.70747,0.70747,0.7074,0.7074,33100000.0
2007-01-03 03:07:00,0.7074,0.70744,0.70736,0.70741,65500001.0
2007-01-03 03:08:00,0.70735,0.70745,0.70735,0.70735,108900000.0
2007-01-03 03:09:00,0.70739,0.70748,0.70736,0.7074,69200000.0
2007-01-03 03:10:00,0.70739,0.70745,0.70732,0.70732,62700000.0
2007-01-03 03:11:00,0.70729,0.70738,0.70721,0.70721,117200002.0
2007-01-03 03:12:00,0.70737,0.70748,0.70728,0.70744,74999998.0
2007-01-03 03:13:00,0.70739,0.70739,0.70734,0.70734,8000000.0
2007-01-03 03:14:00,0.70732,0.70739,0.7073,0.70737,91199999.0
2007-01-03 03:15:00,0.70735,0.70735,0.7073,0.7073,87900000.0
2007-01-03 03:16:00,0.70735,0.7074,0.7073,0.70735,99499999.0
2007-01-03 03:17:00,0.70727,0.70727,0.70712,0.70712,66299998.0
2007-01-03 03:18:00,0.70718,0.70731,0.70718,0.70727,75400000.0
2007-01-03 03:19:00,0.70715,0.7074,0.70715,0.70723,100399999.0
2007-01-03 03:20:00,0.70726,0.7073,0.70721,0.70729,106599998.0
2007-01-03 03:21:00,0.7073,0.70735,0.7073,0.70735,11900000.0
2007-01-03 03:22:00,0.70726,0.70736,0.70726,0.70727,49500000.0
2007-01-03 03:23:00,0.70725,0.70734,0.70725,0.7073,65600000.0
2007-01-03 03:24:00,0.70733,0.70733,0.70725,0.70727,56200000.0
2007-01-03 03:25:00,0.70728,0.70729,0.70713,0.70728,118700000.0
2007-01-03 03:26:00,0.70727,0.70736,0.70716,0.70716,85400001.0
2007-01-03 03:27:00,0.70723,0.70732,0.70721,0.70732,89000000.0
2007-01-03 03:28:00,0.70727,0.70736,0.70722,0.70726,103500001.0
2007-01-03 03:29:00,0.70732,0.70735,0.70723,0.70734,74200000.0
2007-01-03 03:30:00,0.70738,0.70743,0.70734,0.70734,86300000.0
2007-01-03 03:31:00,0.7074,0.70749,0.70734,0.70743,152700001.0
2007-01-03 03:32:00,0.70738,0.70751,0.70733,0.70751,51499999.0
2007-01-03 03:33:00,0.70755,0.70755,0.70745,0.70745,53400001.0
2007-01-03 03:34:00,0.70745,0.70754,0.70743,0.70743,59900000.0
2007-01-03 03:35:00,0.70747,0.70747,0.70732,0.70735,85100000.0
2007-01-03 03:36:00,0.70724,0.70744,0.70724,0.70744,61300000.0
2007-01-03 03:37:00,0.70753,0.70753,0.70741,0.70745,85899999.0
2007-01-03 03:38:00,0.70749,0.70753,0.70748,0.70753,54600000.0
2007-01-03 03:39:00,0.70753,0.70756,0.70743,0.70756,55199999.0
2007-01-03 03:40:00,0.70755,0.70765,0.70755,0.70765,48500000.0
2007-01-03 03:41:00,0.70753,0.70793,0.70745,0.70793,60899999.0
2007-01-03 03:42:00,0.70809,0.70848,0.70809,0.70834,77800000.0
2007-01-03 03:43:00,0.7082,0.70834,0.7082,0.7083,52199999.0
2007-01-03 03:44:00,0.70835,0.70835,0.7083,0.7083,55600000.0
2007-01-03 03:45:00,0.70832,0.70836,0.70815,0.7082,88399999.0
2007-01-03 03:46:00,0.70821,0.70821,0.70759,0.70791,59000000.0
2007-01-03 03:47:00,0.70798,0.70804,0.70787,0.70804,98299999.0
2007-01-03 03:48:00,0.70805,0.70814,0.70801,0.70808,129699998.0
2007-01-03 03:49:00,0.70799,0.7081,0.70799,0.7081,113300001.0
2007-01-03 03:50:00,0.70807,0.70813,0.70804,0.70805,94899999.0
2007-01-03 03:51:00,0.7081,0.70814,0.70807,0.70814,81100001.0
2007-01-03 03:52:00,0.70815,0.70815,0.7081,0.70815,62999999.0
2007-01-03 03:53:00,0.7081,0.70815,0.7081,0.7081,51500001.0
2007-01-03 03:54:00,0.70805,0.70822,0.70801,0.70822,106300004.0
2007-01-03 03:55:00,0.7081,0.70813,0.70802,0.70813,89700000.0
2007-01-03 03:56:00,0.70805,0.7081,0.70805,0.70805,92499999.0
2007-01-03 03:57:00,0.70801,0.70818,0.70801,0.70818,41600000.0
2007-01-03 03:58:00,0.70816,0.70816,0.70806,0.7081,130000000.0
2007-01-03 03:59:00,0.70809,0.70815,0.70806,0.70813,65200000.0
2007-01-03 04:00:00,0.70807,0.70811,0.70807,0.7081,87200000.0
2007-01-03 04:01:00,0.70806,0.70813,0.70802,0.70813,27500001.0
2007-01-03 04:02:00,0.70809,0.70809,0.70801,0.70806,65100000.0
2007-01-03 04:03:00,0.7081,0.7081,0.70805,0.70805,132400001.0
2007-01-03 04:04:00,0.70805,0.70815,0.70805,0.7081,99899999.0
2007-01-03 04:05:00,0.70809,0.70826,0.70809,0.7081,75800001.0
2007-01-03 04:06:00,0.70814,0.70821,0.70807,0.70818,149100003.0
2007-01-03 04:07:00,0.70818,0.70822,0.70808,0.70822,104600000.0
2007-01-03 04:08:00,0.70833,0.70833,0.70805,0.70811,99099999.0
2007-01-03 04:09:00,0.70816,0.70819,0.70816,0.70819,52900001.0
2007-01-03 04:10:00,0.70806,0.70815,0.70802,0.70802,92299998.0
2007-01-03 04:11:00,0.70808,0.70822,0.70807,0.70822,85799999.0
2007-01-03 04:12:00,0.70822,0.70822,0.70812,0.70821,86799999.0
2007-01-03 04:13:00,0.70822,0.70822,0.70808,0.70808,67900000.0
2007-01-03 04:14:00,0.70819,0.7083,0.70818,0.70818,93100000.0
2007-01-03 04:15:00,0.70831,0.70845,0.70831,0.70834,118900001.0
2007-01-03 04:16:00,0.70821,0.70823,0.7081,0.7081,62900000.0
2007-01-03 04:17:00,0.70813,0.70815,0.70803,0.70815,122200000.0
2007-01-03 04:18:00,0.70823,0.70831,0.70815,0.70831,80500000.0
2007-01-03 04:19:00,0.70821,0.70821,0.70819,0.70819,26400000.0
2007-01-03 04:20:00,0.70822,0.70831,0.70818,0.70822,61100001.0
2007-01-03 04:21:00,0.70829,0.70839,0.70818,0.70818,109499999.0
2007-01-03 04:22:00,0.70823,0.70837,0.70809,0.70809,91400001.0
2007-01-03 04:23:00,0.70815,0.70823,0.70815,0.7082,75000000.0
2007-01-03 04:24:00,0.7082,0.70825,0.70815,0.70815,63899999.0
2007-01-03 04:25:00,0.70805,0.70818,0.70787,0.7079,209600002.0
2007-01-03 04:26:00,0.70787,0.7079,0.70783,0.70784,70500000.0
2007-01-03 04:27:00,0.70792,0.70799,0.70788,0.70796,90300000.0
2007-01-03 04:28:00,0.70797,0.70797,0.70779,0.70786,49799999.0
2007-01-03 04:29:00,0.70781,0.70792,0.70781,0.70792,56600000.0
2007-01-03 04:30:00,0.70789,0.708,0.70787,0.70791,92300000.0
2007-01-03 04:31:00,0.70786,0.70803,0.70786,0.70795,97200000.0
2007-01-03 04:32:00,0.70794,0.70811,0.70794,0.70811,84200000.0
2007-01-03 04:33:00,0.70809,0.70811,0.70798,0.70802,83500001.0
2007-01-03 04:34:00,0.70797,0.70823,0.70797,0.7082,89600001.0
2007-01-03 04:35:00,0.70811,0.70814,0.70797,0.70814,80799998.0
2007-01-03 04:36:00,0.70807,0.70811,0.70799,0.70811,61000000.0
2007-01-03 04:37:00,0.70809,0.70816,0.70803,0.7081,88699999.0
2007-01-03 04:38:00,0.70812,0.70828,0.70799,0.70828,80900000.0
2007-01-03 04:39:00,0.70836,0.70837,0.70819,0.70826,87700000.0
2007-01-03 04:40:00,0.70827,0.70832,0.70824,0.70825,66900000.0
2007-01-03 04:41:00,0.70826,0.70826,0.70809,0.70812,27100000.0
2007-01-03 04:42:00,0.7082,0.7083,0.7082,0.7083,96199998.0
2007-01-03 04:43:00,0.70826,0.70828,0.70813,0.70823,102700002.0
2007-01-03 04:44:00,0.70828,0.70829,0.70812,0.70821,120300001.0
2007-01-03 04:45:00,0.70801,0.70845,0.70801,0.70845,78900000.0
2007-01-03 04:46:00,0.70835,0.70835,0.70825,0.70825,97999998.0
2007-01-03 04:47:00,0.7083,0.70837,0.7083,0.7083,133600002.0
2007-01-03 04:48:00,0.70822,0.70832,0.70821,0.70832,120700000.0
2007-01-03 04:49:00,0.70841,0.70841,0.70817,0.7083,70000000.0
2007-01-03 04:50:00,0.70842,0.70842,0.70826,0.70833,108100000.0
2007-01-03 04:51:00,0.70835,0.70835,0.70825,0.70825,91700001.0
2007-01-03 04:52:00,0.70825,0.70825,0.70817,0.70824,67000000.0
2007-01-03 04:53:00,0.70827,0.70843,0.70827,0.70843,36600000.0
2007-01-03 04:54:00,0.70843,0.7086,0.70839,0.7086,43600000.0
2007-01-03 04:55:00,0.70862,0.70866,0.70853,0.70866,97899998.0
2007-01-03 04:56:00,0.70863,0.70869,0.70852,0.70864,109599999.0
2007-01-03 04:57:00,0.70866,0.70867,0.70832,0.70854,126600001.0
2007-01-03 04:58:00,0.70858,0.70871,0.70858,0.70861,105800000.0
2007-01-03 04:59:00,0.70873,0.70887,0.70865,0.70875,166199997.0
2007-01-03 05:00:00,0.70874,0.70879,0.70864,0.70873,164700000.0
2007-01-03 05:01:00,0.70866,0.70874,0.70843,0.70857,80099999.0
2007-01-03 05:02:00,0.7086,0.70887,0.7086,0.70874,88399998.0
2007-01-03 05:03:00,0.70873,0.7088,0.7087,0.70871,126099997.0
2007-01-03 05:04:00,0.7088,0.70899,0.70871,0.70882,115700000.0
2007-01-03 05:05:00,0.7088,0.70885,0.70875,0.70875,76499998.0
2007-01-03 05:06:00,0.70884,0.70886,0.70857,0.70861,98600000.0
2007-01-03 05:07:00,0.70862,0.70871,0.70859,0.70868,88600001.0
2007-01-03 05:08:00,0.7087,0.7087,0.70843,0.70843,56200000.0
2007-01-03 05:09:00,0.70862,0.70886,0.70855,0.70886,50100000.0
2007-01-03 05:10:00,0.70888,0.70889,0.70884,0.70888,77600001.0
2007-01-03 05:11:00,0.70883,0.70883,0.70857,0.70875,96500000.0
2007-01-03 05:12:00,0.70866,0.70873,0.70862,0.70862,35000000.0
2007-01-03 05:13:00,0.70864,0.70872,0.70854,0.70868,75500000.0
2007-01-03 05:14:00,0.7087,0.70882,0.70867,0.70882,74100000.0
2007-01-03 05:15:00,0.70877,0.70877,0.70867,0.70867,31000000.0
2007-01-03 05:16:00,0.70865,0.70881,0.70865,0.70878,84999997.0
2007-01-03 05:17:00,0.7088,0.7088,0.70855,0.7086,86099998.0
2007-01-03 05:18:00,0.70863,0.70865,0.70845,0.70855,72599998.0
2007-01-03 05:19:00,0.70862,0.70866,0.7086,0.70866,86300000.0
2007-01-03 05:20:00,0.70853,0.70858,0.70844,0.70858,111699998.0
2007-01-03 05:21:00,0.70863,0.70863,0.70842,0.70857,23800000.0
2007-01-03 05:22:00,0.70851,0.70853,0.70846,0.70853,60199999.0
2007-01-03 05:23:00,0.70843,0.70846,0.7084,0.7084,22800000.0
2007-01-03 05:24:00,0.70852,0.70852,0.70836,0.70841,58400000.0
2007-01-03 05:25:00,0.70831,0.70846,0.70831,0.70846,102700000.0
2007-01-03 05:26:00,0.70838,0.7084,0.70829,0.7084,105700001.0
2007-01-03 05:27:00,0.7084,0.7084,0.70819,0.70838,38900000.0
2007-01-03 05:28:00,0.70842,0.70843,0.70828,0.70843,45800000.0
2007-01-03 05:29:00,0.70841,0.7085,0.70836,0.7085,55800000.0
2007-01-03 05:30:00,0.70833,0.70836,0.70816,0.70816,110800000.0
2007-01-03 05:31:00,0.70833,0.70842,0.70828,0.70842,56700001.0
2007-01-03 05:32:00,0.70838,0.70845,0.70831,0.70833,88499998.0
2007-01-03 05:33:00,0.70835,0.70835,0.70817,0.70817,49900000.0
2007-01-03 05:34:00,0.70822,0.70831,0.70822,0.70831,101999999.0
2007-01-03 05:35:00,0.70838,0.70839,0.70827,0.70828,97300000.0
2007-01-03 05:36:00,0.7083,0.7083,0.70783,0.70809,65800000.0
2007-01-03 05:37:00,0.70819,0.70833,0.70819,0.70828,63000000.0
2007-01-03 05:38:00,0.7083,0.70835,0.70825,0.70835,60600000.0
2007-01-03 05:39:00,0.70827,0.7083,0.70827,0.7083,51100000.0
2007-01-03 05:40:00,0.70829,0.70829,0.70806,0.70806,99699999.0
2007-01-03 05:41:00,0.70801,0.70808,0.70801,0.70808,41200000.0
2007-01-03 05:42:00,0.70827,0.70836,0.708,0.70817,107400002.0
2007-01-03 05:43:00,0.70802,0.70821,0.70799,0.70821,34600000.0
2007-01-03 05:44:00,0.70819,0.70836,0.70811,0.70831,85299999.0
2007-01-03 05:45:00,0.70833,0.70837,0.70822,0.70835,72700001.0
2007-01-03 05:46:00,0.70835,0.7084,0.70835,0.70835,29500000.0
2007-01-03 05:47:00,0.70842,0.70844,0.70828,0.70828,70100000.0
2007-01-03 05:48:00,0.70848,0.70851,0.70842,0.70851,98100000.0
2007-01-03 05:49:00,0.70853,0.70877,0.7085,0.70876,101300001.0
2007-01-03 05:50:00,0.70873,0.70886,0.70864,0.70864,115799997.0
2007-01-03 05:51:00,0.70871,0.70871,0.70855,0.70855,88000003.0
2007-01-03 05:52:00,0.70868,0.70873,0.70861,0.70868,73199999.0
2007-01-03 05:53:00,0.7087,0.7088,0.7087,0.7087,30199999.0
2007-01-03 05:54:00,0.7086,0.70866,0.70846,0.70846,30299999.0
2007-01-03 05:55:00,0.70858,0.70859,0.70848,0.70858,118800001.0
2007-01-03 05:56:00,0.70859,0.70865,0.70851,0.70865,87999998.0
2007-01-03 05:57:00,0.70865,0.70876,0.70858,0.70858,98600001.0
2007-01-03 05:58:00,0.7086,0.7086,0.7086,0.7086,47100001.0
2007-01-03 05:59:00,0.70866,0.70873,0.70852,0.70867,69000000.0
2007-01-03 06:00:00,0.70865,0.7087,0.70865,0.7087,53400001.0
2007-01-03 06:01:00,0.70875,0.70875,0.7086,0.7087,100100000.0
2007-01-03 06:02:00,0.70867,0.70872,0.70854,0.70868,68000000.0
2007-01-03 06:03:00,0.70868,0.70868,0.70863,0.70863,65499998.0
2007-01-03 06:04:00,0.70862,0.70862,0.70846,0.70846,61300000.0
2007-01-03 06:05:00,0.70865,0.70865,0.70856,0.70861,120499999.0
2007-01-03 06:06:00,0.70855,0.70857,0.7085,0.70855,52600000.0
2007-01-03 06:07:00,0.70861,0.70866,0.70834,0.70834,94099999.0
2007-01-03 06:08:00,0.70839,0.70849,0.70837,0.70849,105200000.0
2007-01-03 06:09:00,0.70827,0.70846,0.70827,0.70845,127799999.0
2007-01-03 06:10:00,0.70836,0.70846,0.70821,0.70843,84499999.0
2007-01-03 06:11:00,0.70845,0.70858,0.70845,0.70851,90700000.0
2007-01-03 06:12:00,0.70856,0.70862,0.70846,0.70854,93299998.0
2007-01-03 06:13:00,0.70854,0.70854,0.70844,0.70847,35100000.0
2007-01-03 06:14:00,0.70859,0.70862,0.70853,0.70853,41400000.0
2007-01-03 06:15:00,0.7085,0.70862,0.70846,0.70862,56699999.0
2007-01-03 06:16:00,0.70855,0.70855,0.70826,0.70841,27200000.0
2007-01-03 06:17:00,0.70842,0.70842,0.70828,0.70832,114400003.0
2007-01-03 06:18:00,0.7082,0.7084,0.7082,0.70831,116899999.0
2007-01-03 06:19:00,0.70836,0.70841,0.70836,0.70841,18300000.0
2007-01-03 06:20:00,0.70832,0.70842,0.70832,0.70837,70599999.0
2007-01-03 06:21:00,0.70831,0.70831,0.70807,0.70829,55900000.0
2007-01-03 06:22:00,0.70818,0.70818,0.70801,0.70801,13500000.0
2007-01-03 06:23:00,0.70805,0.70805,0.7078,0.708,59700000.0
2007-01-03 06:24:00,0.70802,0.70802,0.7079,0.70795,77000000.0
2007-01-03 06:25:00,0.70793,0.70802,0.70792,0.70795,98499999.0
2007-01-03 06:26:00,0.70797,0.70805,0.70797,0.708,44800000.0
2007-01-03 06:27:00,0.708,0.70805,0.70795,0.708,137400001.0
2007-01-03 06:28:00,0.70801,0.70811,0.70799,0.70811,94700002.0
2007-01-03 06:29:00,0.7081,0.70823,0.7081,0.70823,31100000.0
2007-01-03 06:30:00,0.7082,0.70827,0.70815,0.70815,31399999.0
2007-01-03 06:31:00,0.70817,0.7082,0.70807,0.70812,143400000.0
2007-01-03 06:32:00,0.70813,0.70813,0.70798,0.7081,70600001.0
2007-01-03 06:33:00,0.70795,0.7082,0.70795,0.7082,60500000.0
2007-01-03 06:34:00,0.7081,0.70812,0.708,0.708,42600001.0
2007-01-03 06:35:00,0.70795,0.70803,0.7079,0.70803,122999999.0
2007-01-03 06:36:00,0.7079,0.70807,0.7079,0.70807,85300000.0
2007-01-03 06:37:00,0.70798,0.70798,0.70781,0.70781,100499998.0
2007-01-03 06:38:00,0.70775,0.70775,0.70763,0.7077,49900001.0
2007-01-03 06:39:00,0.70759,0.70778,0.70752,0.70773,158600000.0
2007-01-03 06:40:00,0.70783,0.70783,0.70749,0.70757,80099998.0
2007-01-03 06:41:00,0.70763,0.70778,0.70763,0.70772,70099999.0
2007-01-03 06:42:00,0.70757,0.70781,0.70757,0.70771,84100000.0
2007-01-03 06:43:00,0.7076,0.70765,0.70757,0.70765,100500001.0
2007-01-03 06:44:00,0.7076,0.70765,0.70755,0.70765,146900001.0
2007-01-03 06:45:00,0.7076,0.70765,0.70758,0.70762,52600001.0
2007-01-03 06:46:00,0.7076,0.7076,0.70735,0.70754,115799998.0
2007-01-03 06:47:00,0.7075,0.70759,0.70748,0.70754,89600000.0
2007-01-03 06:48:00,0.70751,0.70761,0.70742,0.70761,69300000.0
2007-01-03 06:49:00,0.70758,0.70768,0.70751,0.70766,171800000.0
2007-01-03 06:50:00,0.70768,0.70786,0.70765,0.70786,36400000.0
2007-01-03 06:51:00,0.70797,0.70797,0.70783,0.70784,52599999.0
2007-01-03 06:52:00,0.70788,0.70819,0.70776,0.70819,148200000.0
2007-01-03 06:53:00,0.70826,0.70851,0.70822,0.70849,57700000.0
2007-01-03 06:54:00,0.70829,0.70829,0.70808,0.70808,64699998.0
2007-01-03 06:55:00,0.70803,0.70803,0.70787,0.70792,89600000.0
2007-01-03 06:56:00,0.70797,0.70797,0.7078,0.70787,81800000.0
2007-01-03 06:57:00,0.70793,0.70797,0.70773,0.7079,83700002.0
2007-01-03 06:58:00,0.70768,0.70796,0.70768,0.70796,87599998.0
2007-01-03 06:59:00,0.7079,0.70805,0.7079,0.70805,67199999.0
2007-01-03 07:00:00,0.70801,0.70801,0.70785,0.70796,84999999.0
2007-01-03 07:01:00,0.70797,0.70797,0.70781,0.70781,30200000.0
2007-01-03 07:02:00,0.70768,0.70768,0.70748,0.70759,86800000.0
2007-01-03 07:03:00,0.70762,0.70762,0.70754,0.70759,35500000.0
2007-01-03 07:04:00,0.70753,0.70762,0.70746,0.70762,131600001.0
2007-01-03 07:05:00,0.7076,0.70765,0.70752,0.70765,118700000.0
2007-01-03 07:06:00,0.70765,0.70765,0.70755,0.7076,76999998.0
2007-01-03 07:07:00,0.70762,0.70762,0.70749,0.70752,67800000.0
2007-01-03 07:08:00,0.70752,0.70752,0.70725,0.70741,70800001.0
2007-01-03 07:09:00,0.70736,0.70751,0.70736,0.7075,148900001.0
2007-01-03 07:10:00,0.70753,0.70753,0.70741,0.70741,101399999.0
2007-01-03 07:11:00,0.70713,0.70748,0.70713,0.70748,34200000.0
2007-01-03 07:12:00,0.70754,0.70764,0.70748,0.70749,69599998.0
2007-01-03 07:13:00,0.70753,0.70753,0.70746,0.7075,46499999.0
2007-01-03 07:14:00,0.70736,0.70739,0.70722,0.70739,92800000.0
2007-01-03 07:15:00,0.70731,0.70732,0.70714,0.70717,33400000.0
2007-01-03 07:16:00,0.7072,0.70762,0.70717,0.70735,108599998.0
2007-01-03 07:17:00,0.70728,0.70728,0.70727,0.70727,27900001.0
2007-01-03 07:18:00,0.70725,0.70733,0.7072,0.70733,145899999.0
2007-01-03 07:19:00,0.7074,0.70747,0.70732,0.70732,56400000.0
2007-01-03 07:20:00,0.70745,0.70755,0.70745,0.70755,62900000.0
2007-01-03 07:21:00,0.70733,0.70738,0.70728,0.70728,67299999.0
2007-01-03 07:22:00,0.70716,0.70719,0.70716,0.70719,38600000.0
2007-01-03 07:23:00,0.70713,0.70723,0.70712,0.70723,71899998.0
2007-01-03 07:24:00,0.70717,0.70718,0.70701,0.70717,57400000.0
2007-01-03 07:25:00,0.7072,0.70725,0.70717,0.70725,100499999.0
2007-01-03 07:26:00,0.70716,0.70716,0.70701,0.70701,65100000.0
2007-01-03 07:27:00,0.70698,0.70703,0.70695,0.70703,132799999.0
2007-01-03 07:28:00,0.70686,0.70689,0.70686,0.70689,34800001.0
2007-01-03 07:29:00,0.70688,0.70712,0.70681,0.70703,89199999.0
2007-01-03 07:30:00,0.707,0.70712,0.70696,0.70712,67699999.0
2007-01-03 07:31:00,0.7071,0.70715,0.70705,0.70715,59099999.0
2007-01-03 07:32:00,0.70714,0.70721,0.70699,0.70699,69700001.0
2007-01-03 07:33:00,0.70695,0.70714,0.70691,0.70714,90600000.0
2007-01-03 07:34:00,0.70708,0.70724,0.70691,0.70722,102800001.0
2007-01-03 07:35:00,0.70714,0.70722,0.70709,0.70709,32600000.0
2007-01-03 07:36:00,0.70707,0.70713,0.70702,0.70713,69600000.0
2007-01-03 07:37:00,0.70715,0.70715,0.70705,0.7071,101200000.0
2007-01-03 07:38:00,0.70708,0.70711,0.70702,0.70706,91499999.0
2007-01-03 07:39:00,0.707,0.70711,0.70697,0.70706,44800000.0
2007-01-03 07:40:00,0.70696,0.70724,0.7069,0.70694,116200001.0
2007-01-03 07:41:00,0.70715,0.70722,0.70711,0.70722,26300000.0
2007-01-03 07:42:00,0.70718,0.70723,0.70718,0.70721,78500001.0
2007-01-03 07:43:00,0.70736,0.7076,0.70732,0.70732,157899997.0
2007-01-03 07:44:00,0.70739,0.70739,0.70716,0.70732,70899999.0
2007-01-03 07:45:00,0.70743,0.70762,0.70742,0.70752,131100000.0
2007-01-03 07:46:00,0.70754,0.70754,0.70743,0.70743,86200000.0
2007-01-03 07:47:00,0.70748,0.70753,0.7074,0.70752,63699999.0
2007-01-03 07:48:00,0.70752,0.70753,0.70731,0.70753,63699999.0
2007-01-03 07:49:00,0.7075,0.70755,0.70748,0.70755,127500001.0
2007-01-03 07:50:00,0.70749,0.70749,0.70728,0.70737,72100000.0
2007-01-03 07:51:00,0.70733,0.70741,0.70722,0.7073,146699998.0
2007-01-03 07:52:00,0.70736,0.70736,0.70732,0.70733,40600001.0
2007-01-03 07:53:00,0.70737,0.70743,0.70731,0.70731,28600000.0
2007-01-03 07:54:00,0.70731,0.70746,0.70731,0.70732,82900000.0
2007-01-03 07:55:00,0.70733,0.70737,0.70733,0.70733,33599999.0
2007-01-03 07:56:00,0.70735,0.70737,0.70726,0.70726,54900002.0
2007-01-03 07:57:00,0.70738,0.70744,0.70734,0.70738,113599999.0
2007-01-03 07:58:00,0.70732,0.70733,0.70714,0.70714,56000000.0
2007-01-03 07:59:00,0.70723,0.70723,0.70718,0.70718,41700000.0
2007-01-03 08:00:00,0.707,0.70725,0.707,0.70713,171100002.0
2007-01-03 08:01:00,0.70718,0.70724,0.7071,0.70719,56900001.0
2007-01-03 08:02:00,0.70725,0.70733,0.70717,0.7072,96600000.0
2007-01-03 08:03:00,0.70718,0.70746,0.70709,0.70746,70200000.0
2007-01-03 08:04:00,0.70752,0.70752,0.70744,0.70747,48699999.0
2007-01-03 08:05:00,0.70752,0.70754,0.70735,0.70735,48199999.0
2007-01-03 08:06:00,0.70745,0.7076,0.70745,0.70755,169200000.0
2007-01-03 08:07:00,0.7074,0.70754,0.7074,0.7075,101699999.0
2007-01-03 08:08:00,0.70752,0.70754,0.70739,0.70754,133999999.0
2007-01-03 08:09:00,0.70753,0.70753,0.70741,0.70741,43700000.0
2007-01-03 08:10:00,0.7075,0.70755,0.70745,0.70745,42999999.0
2007-01-03 08:11:00,0.70751,0.70761,0.70742,0.70744,78099999.0
2007-01-03 08:12:00,0.70729,0.70752,0.70729,0.70752,25000000.0
2007-01-03 08:13:00,0.7074,0.70757,0.7074,0.70757,95699999.0
2007-01-03 08:14:00,0.70752,0.70801,0.70752,0.70777,125599998.0
2007-01-03 08:15:00,0.70775,0.7078,0.70775,0.7078,39900000.0
2007-01-03 08:16:00,0.7078,0.70785,0.70775,0.70785,34200000.0
2007-01-03 08:17:00,0.70756,0.70792,0.70756,0.7078,107600000.0
2007-01-03 08:18:00,0.7078,0.70785,0.70778,0.70778,70700000.0
2007-01-03 08:19:00,0.70778,0.70778,0.70747,0.70748,89800001.0
2007-01-03 08:20:00,0.70768,0.70772,0.70756,0.7076,133799999.0
2007-01-03 08:21:00,0.7075,0.70767,0.7075,0.70767,34000000.0
2007-01-03 08:22:00,0.70775,0.70775,0.70762,0.70762,15100000.0
2007-01-03 08:23:00,0.70768,0.70768,0.70761,0.70761,82100001.0
2007-01-03 08:24:00,0.70772,0.70775,0.70768,0.70775,112300001.0
2007-01-03 08:25:00,0.7077,0.7077,0.7076,0.7076,37800000.0
2007-01-03 08:26:00,0.70775,0.70775,0.7077,0.7077,80600001.0
2007-01-03 08:27:00,0.70771,0.70774,0.70771,0.70774,15900000.0
2007-01-03 08:28:00,0.70757,0.70785,0.70757,0.70785,102000000.0
2007-01-03 08:29:00,0.70788,0.70788,0.70786,0.70786,28800000.0
2007-01-03 08:30:00,0.70795,0.70795,0.70785,0.70785,94500001.0
2007-01-03 08:31:00,0.70786,0.70786,0.70773,0.70779,40000000.0
2007-01-03 08:32:00,0.70785,0.70785,0.7078,0.7078,13000000.0
2007-01-03 08:33:00,0.70779,0.70786,0.70769,0.70779,71500000.0
2007-01-03 08:34:00,0.7079,0.7079,0.7078,0.70785,55600000.0
2007-01-03 08:35:00,0.7077,0.7077,0.7076,0.7076,22200000.0
2007-01-03 08:36:00,0.70749,0.7076,0.70729,0.70729,86099999.0
2007-01-03 08:37:00,0.70741,0.70747,0.70739,0.70741,148500001.0
2007-01-03 08:38:00,0.70743,0.70747,0.70743,0.70744,41399999.0
2007-01-03 08:39:00,0.70747,0.7075,0.70741,0.70741,48800000.0
2007-01-03 08:40:00,0.70728,0.70738,0.70728,0.70732,102799999.0
2007-01-03 08:41:00,0.70734,0.70744,0.7073,0.7073,37700000.0
2007-01-03 08:42:00,0.70745,0.70745,0.70745,0.70745,800000.0
2007-01-03 08:43:00,0.70736,0.70759,0.70736,0.7074,87900000.0
2007-01-03 08:44:00,0.70742,0.70742,0.70709,0.70709,47700000.0
2007-01-03 08:45:00,0.70716,0.70722,0.70716,0.70718,66600001.0
2007-01-03 08:46:00,0.7073,0.7073,0.70715,0.7072,81299999.0
2007-01-03 08:47:00,0.70717,0.70717,0.70712,0.70712,43900000.0
2007-01-03 08:48:00,0.70705,0.7072,0.70705,0.70717,54900001.0
2007-01-03 08:49:00,0.70713,0.70713,0.70705,0.70705,23200001.0
2007-01-03 08:50:00,0.70708,0.70722,0.70704,0.70722,83200000.0
2007-01-03 08:51:00,0.70722,0.70722,0.70705,0.70705,81900001.0
2007-01-03 08:52:00,0.70709,0.70709,0.7069,0.7069,68300002.0
2007-01-03 08:53:00,0.70685,0.70685,0.70675,0.70675,73299999.0
2007-01-03 08:54:00,0.70679,0.70689,0.70675,0.70686,84199999.0
2007-01-03 08:55:00,0.70691,0.70691,0.70676,0.70678,64100001.0
2007-01-03 08:56:00,0.70686,0.70688,0.70658,0.70662,43400000.0
2007-01-03 08:57:00,0.70681,0.70695,0.70681,0.70695,83500000.0
2007-01-03 08:58:00,0.70676,0.70683,0.70673,0.70677,63300000.0
2007-01-03 08:59:00,0.70692,0.70708,0.70692,0.70708,42200000.0
2007-01-03 09:00:00,0.70713,0.7072,0.70713,0.7072,58399998.0
2007-01-03 09:01:00,0.70695,0.70703,0.70688,0.70703,77500002.0
2007-01-03 09:02:00,0.70704,0.70704,0.70695,0.70702,43100000.0
2007-01-03 09:03:00,0.70733,0.7079,0.70733,0.70784,63699999.0
2007-01-03 09:04:00,0.7078,0.7078,0.7075,0.70765,99200002.0
2007-01-03 09:05:00,0.70758,0.70758,0.70757,0.70757,42100000.0
2007-01-03 09:06:00,0.70744,0.70757,0.70742,0.70742,83000001.0
2007-01-03 09:07:00,0.70732,0.70741,0.70728,0.70728,80500000.0
2007-01-03 09:08:00,0.70733,0.70733,0.70722,0.70727,29200000.0
2007-01-03 09:09:00,0.70724,0.70729,0.70717,0.7072,83499999.0
2007-01-03 09:10:00,0.70718,0.70721,0.70701,0.7071,121400000.0
2007-01-03 09:11:00,0.7072,0.7072,0.70715,0.70718,50199999.0
2007-01-03 09:12:00,0.70716,0.7072,0.70716,0.7072,56500000.0
2007-01-03 09:13:00,0.70723,0.70723,0.70711,0.70711,90700000.0
2007-01-03 09:14:00,0.70705,0.70715,0.70696,0.70705,63499999.0
2007-01-03 09:15:00,0.70708,0.70713,0.70702,0.70702,94400000.0
2007-01-03 09:16:00,0.70698,0.70698,0.70674,0.70683,76399999.0
2007-01-03 09:17:00,0.70682,0.7069,0.70673,0.70673,116000002.0
2007-01-03 09:18:00,0.70687,0.70693,0.70683,0.7069,148800002.0
2007-01-03 09:19:00,0.70685,0.70685,0.70668,0.70675,145899999.0
2007-01-03 09:20:00,0.7069,0.70703,0.7069,0.70703,114199999.0
2007-01-03 09:21:00,0.70696,0.70696,0.70679,0.70682,59399999.0
2007-01-03 09:22:00,0.70689,0.70702,0.70681,0.70681,95100000.0
2007-01-03 09:23:00,0.70681,0.70695,0.70681,0.70693,122399998.0
2007-01-03 09:24:00,0.70677,0.70688,0.70651,0.70655,102499999.0
2007-01-03 09:25:00,0.70691,0.70698,0.70679,0.70693,112799998.0
2007-01-03 09:26:00,0.70698,0.70698,0.70689,0.70694,107699998.0
2007-01-03 09:27:00,0.70696,0.70698,0.70681,0.70681,70100000.0
2007-01-03 09:28:00,0.70685,0.70691,0.70684,0.70684,83699999.0
2007-01-03 09:29:00,0.70694,0.70703,0.70687,0.70693,35999999.0
2007-01-03 09:30:00,0.70691,0.70702,0.70691,0.70702,18300000.0
2007-01-03 09:31:00,0.70698,0.70698,0.70693,0.70693,58999999.0
2007-01-03 09:32:00,0.70685,0.70689,0.70681,0.70685,56200000.0
2007-01-03 09:33:00,0.7069,0.70703,0.7069,0.70702,131800000.0
2007-01-03 09:34:00,0.70704,0.70704,0.7069,0.70702,116099997.0
2007-01-03 09:35:00,0.70715,0.7072,0.70705,0.70717,118400000.0
2007-01-03 09:36:00,0.70697,0.70708,0.70697,0.70701,75599999.0
2007-01-03 09:37:00,0.70708,0.70713,0.70691,0.70691,94699999.0
2007-01-03 09:38:00,0.70695,0.70711,0.70691,0.70697,114200000.0
2007-01-03 09:39:00,0.70715,0.70724,0.70709,0.70717,100300000.0
2007-01-03 09:40:00,0.70713,0.70727,0.70713,0.70727,68400000.0
2007-01-03 09:41:00,0.70723,0.70775,0.70723,0.70764,109900002.0
2007-01-03 09:42:00,0.70766,0.70812,0.70766,0.70802,65400000.0
2007-01-03 09:43:00,0.70813,0.70822,0.70804,0.70805,69299999.0
2007-01-03 09:44:00,0.70793,0.70799,0.70792,0.70792,124400000.0
2007-01-03 09:45:00,0.70791,0.70804,0.70777,0.70804,78800000.0
2007-01-03 09:46:00,0.70798,0.70803,0.70798,0.70803,42300000.0
2007-01-03 09:47:00,0.70788,0.70788,0.70776,0.70788,36000000.0
2007-01-03 09:48:00,0.70778,0.70791,0.70778,0.7078,88100000.0
2007-01-03 09:49:00,0.70782,0.70793,0.70782,0.70784,51900000.0
2007-01-03 09:50:00,0.70775,0.70775,0.70759,0.70763,64300000.0
2007-01-03 09:51:00,0.70767,0.70767,0.70708,0.70708,95700000.0
2007-01-03 09:52:00,0.70725,0.70766,0.70725,0.70766,79100000.0
2007-01-03 09:53:00,0.70762,0.70777,0.70746,0.7075,124200001.0
2007-01-03 09:54:00,0.70734,0.70734,0.7071,0.70725,77500000.0
2007-01-03 09:55:00,0.70719,0.70726,0.70712,0.70712,65499999.0
2007-01-03 09:56:00,0.70712,0.70737,0.70712,0.70737,52000000.0
2007-01-03 09:57:00,0.70735,0.7074,0.70729,0.7073,65500000.0
2007-01-03 09:58:00,0.70722,0.70724,0.70708,0.70716,68900001.0
2007-01-03 09:59:00,0.70725,0.7074,0.70725,0.70738,62000000.0
2007-01-03 10:00:00,0.70737,0.70749,0.70735,0.70747,39900000.0
2007-01-03 10:01:00,0.70745,0.70757,0.70739,0.70739,80500000.0
2007-01-03 10:02:00,0.70736,0.70758,0.70736,0.70758,95699999.0
2007-01-03 10:03:00,0.70762,0.70762,0.70747,0.70757,97699999.0
2007-01-03 10:04:00,0.70764,0.70772,0.70764,0.70764,45800000.0
2007-01-03 10:05:00,0.70761,0.70766,0.70724,0.70724,96299998.0
2007-01-03 10:06:00,0.70749,0.70752,0.70738,0.70752,101700001.0
2007-01-03 10:07:00,0.70749,0.70751,0.70745,0.70745,69000000.0
2007-01-03 10:08:00,0.70729,0.70742,0.70727,0.70742,61900002.0
2007-01-03 10:09:00,0.70724,0.70745,0.70716,0.70721,162400002.0
2007-01-03 10:10:00,0.70712,0.70719,0.70712,0.70712,80100000.0
2007-01-03 10:11:00,0.70707,0.70707,0.70687,0.70697,99900001.0
2007-01-03 10:12:00,0.70685,0.70695,0.70685,0.70695,36300000.0
2007-01-03 10:13:00,0.70691,0.70704,0.70686,0.70688,72500000.0
2007-01-03 10:14:00,0.70677,0.70689,0.70677,0.70681,63700002.0
2007-01-03 10:15:00,0.70691,0.707,0.70691,0.707,41100000.0
2007-01-03 10:16:00,0.70717,0.70717,0.70706,0.70709,103500000.0
2007-01-03 10:17:00,0.70708,0.70708,0.70688,0.70692,73500000.0
2007-01-03 10:18:00,0.707,0.70706,0.70692,0.70698,96599999.0
2007-01-03 10:19:00,0.7069,0.70704,0.7069,0.70697,102200000.0
2007-01-03 10:20:00,0.70693,0.70702,0.7068,0.70702,56500000.0
2007-01-03 10:21:00,0.70708,0.70708,0.707,0.707,60300000.0
2007-01-03 10:22:00,0.70698,0.70712,0.7069,0.7071,189700002.0
2007-01-03 10:23:00,0.70708,0.70712,0.70698,0.70698,99199997.0
2007-01-03 10:24:00,0.70703,0.70722,0.70703,0.70722,73999998.0
2007-01-03 10:25:00,0.7072,0.70725,0.7072,0.70723,62199999.0
2007-01-03 10:26:00,0.70727,0.70733,0.70725,0.70725,109899999.0
2007-01-03 10:27:00,0.70733,0.70749,0.70724,0.70749,90000000.0
2007-01-03 10:28:00,0.70767,0.70767,0.70722,0.70722,73200001.0
2007-01-03 10:29:00,0.70724,0.70735,0.70715,0.70735,72600002.0
2007-01-03 10:30:00,0.70733,0.70745,0.70732,0.70745,80599999.0
2007-01-03 10:31:00,0.70738,0.70744,0.70734,0.70737,151300000.0
2007-01-03 10:32:00,0.7073,0.7073,0.70728,0.70728,57300001.0
2007-01-03 10:33:00,0.70732,0.70742,0.70732,0.70732,181000002.0
2007-01-03 10:34:00,0.70735,0.70743,0.70735,0.70743,91800001.0
2007-01-03 10:35:00,0.70743,0.70743,0.70734,0.70734,13800000.0
2007-01-03 10:36:00,0.70731,0.70738,0.70731,0.70738,31400000.0
2007-01-03 10:37:00,0.7073,0.70733,0.70724,0.70733,120200000.0
2007-01-03 10:38:00,0.70722,0.70722,0.70711,0.70718,68499999.0
2007-01-03 10:39:00,0.70728,0.70759,0.70728,0.70737,77999999.0
2007-01-03 10:40:00,0.70747,0.70747,0.70728,0.70741,113899997.0
2007-01-03 10:41:00,0.70742,0.70761,0.70742,0.70754,103300001.0
2007-01-03 10:42:00,0.70762,0.70762,0.7073,0.7074,139999999.0
2007-01-03 10:43:00,0.70735,0.70744,0.70729,0.70737,53200000.0
2007-01-03 10:44:00,0.70745,0.70745,0.70735,0.70742,67700000.0
2007-01-03 10:45:00,0.70743,0.70743,0.7072,0.70733,133900001.0
2007-01-03 10:46:00,0.70717,0.70717,0.70709,0.70715,58100000.0
2007-01-03 10:47:00,0.70688,0.70714,0.70685,0.70714,168699999.0
2007-01-03 10:48:00,0.70715,0.70715,0.7071,0.70715,78299998.0
2007-01-03 10:49:00,0.70713,0.70713,0.70705,0.70707,72499999.0
2007-01-03 10:50:00,0.7071,0.7071,0.7069,0.70698,59799999.0
2007-01-03 10:51:00,0.707,0.707,0.70665,0.707,94299999.0
2007-01-03 10:52:00,0.70698,0.70709,0.70696,0.70702,97299998.0
2007-01-03 10:53:00,0.70699,0.70721,0.70699,0.70721,66900000.0
2007-01-03 10:54:00,0.7071,0.70723,0.70708,0.70723,94200001.0
2007-01-03 10:55:00,0.70724,0.70724,0.70717,0.70717,63500002.0
2007-01-03 10:56:00,0.70717,0.7073,0.70704,0.70718,109200001.0
2007-01-03 10:57:00,0.70735,0.70739,0.7073,0.70732,80099998.0
2007-01-03 10:58:00,0.70727,0.70727,0.70707,0.70707,78299998.0
2007-01-03 10:59:00,0.70715,0.70743,0.70715,0.70739,74300000.0
2007-01-03 11:00:00,0.70735,0.70748,0.70715,0.70743,133899999.0
2007-01-03 11:01:00,0.7074,0.70742,0.70719,0.70738,93500001.0
2007-01-03 11:02:00,0.70737,0.70737,0.70712,0.70736,61999999.0
2007-01-03 11:03:00,0.70738,0.70744,0.70728,0.70738,112200000.0
2007-01-03 11:04:00,0.70737,0.70751,0.70733,0.70733,114900002.0
2007-01-03 11:05:00,0.70741,0.70751,0.70735,0.70738,114599998.0
2007-01-03 11:06:00,0.7074,0.7075,0.70739,0.70739,68500001.0
2007-01-03 11:07:00,0.70732,0.70739,0.70725,0.70728,123900000.0
2007-01-03 11:08:00,0.70731,0.70739,0.70731,0.70739,50700000.0
2007-01-03 11:09:00,0.70733,0.70733,0.70729,0.70729,45700000.0
2007-01-03 11:10:00,0.70724,0.70735,0.7071,0.70729,89199999.0
2007-01-03 11:11:00,0.70728,0.70728,0.70706,0.70709,96499998.0
2007-01-03 11:12:00,0.70718,0.70734,0.7071,0.70727,84499999.0
2007-01-03 11:13:00,0.70718,0.70725,0.70715,0.7072,112099999.0
2007-01-03 11:14:00,0.70716,0.70719,0.70705,0.70711,131500000.0
2007-01-03 11:15:00,0.70718,0.70722,0.70717,0.70718,78000000.0
2007-01-03 11:16:00,0.70724,0.70724,0.70704,0.70712,90400001.0
2007-01-03 11:17:00,0.70711,0.70722,0.70711,0.70722,124499997.0
2007-01-03 11:18:00,0.7072,0.7072,0.70703,0.70713,100699999.0
2007-01-03 11:19:00,0.70704,0.7071,0.70682,0.7069,79400000.0
2007-01-03 11:20:00,0.70682,0.7069,0.7068,0.70681,61900000.0
2007-01-03 11:21:00,0.70684,0.70706,0.70684,0.70695,80899998.0
2007-01-03 11:22:00,0.70698,0.70711,0.70698,0.70703,91500000.0
2007-01-03 11:23:00,0.7071,0.7071,0.70693,0.70697,93999999.0
2007-01-03 11:24:00,0.70699,0.70708,0.70693,0.707,90000000.0
2007-01-03 11:25:00,0.70699,0.70718,0.70699,0.70702,99799999.0
2007-01-03 11:26:00,0.70705,0.70715,0.70704,0.70705,48100001.0
2007-01-03 11:27:00,0.70706,0.70716,0.70706,0.70716,39200000.0
2007-01-03 11:28:00,0.70722,0.70722,0.70701,0.70704,70800000.0
2007-01-03 11:29:00,0.70705,0.70705,0.70695,0.70695,87600000.0
2007-01-03 11:30:00,0.707,0.70708,0.707,0.70708,48000000.0
2007-01-03 11:31:00,0.70717,0.70717,0.7068,0.7068,126099998.0
2007-01-03 11:32:00,0.70694,0.70721,0.70694,0.7071,68100000.0
2007-01-03 11:33:00,0.70707,0.70707,0.70693,0.70693,60200000.0
2007-01-03 11:34:00,0.70683,0.70684,0.70669,0.70678,70500000.0
2007-01-03 11:35:00,0.70688,0.70688,0.7067,0.7068,46700000.0
2007-01-03 11:36:00,0.70671,0.70687,0.70665,0.70687,70200001.0
2007-01-03 11:37:00,0.70696,0.70696,0.70683,0.70683,40600000.0
2007-01-03 11:38:00,0.7069,0.70691,0.70677,0.70688,117200000.0
2007-01-03 11:39:00,0.70682,0.70688,0.70682,0.70682,99800000.0
2007-01-03 11:40:00,0.70683,0.70699,0.70683,0.70699,105000001.0
2007-01-03 11:41:00,0.70693,0.70698,0.70691,0.70693,63800000.0
2007-01-03 11:42:00,0.70688,0.70696,0.70688,0.70695,79400000.0
2007-01-03 11:43:00,0.70696,0.70699,0.70686,0.70687,112899999.0
2007-01-03 11:44:00,0.70699,0.70703,0.70691,0.70702,98600001.0
2007-01-03 11:45:00,0.70703,0.70715,0.70703,0.70703,100400000.0
2007-01-03 11:46:00,0.70705,0.70705,0.7069,0.707,40600000.0
2007-01-03 11:47:00,0.70704,0.70704,0.70676,0.70676,109100002.0
2007-01-03 11:48:00,0.70673,0.70697,0.70673,0.70689,56800000.0
2007-01-03 11:49:00,0.707,0.70707,0.70689,0.70697,157500000.0
2007-01-03 11:50:00,0.70692,0.70698,0.70684,0.70688,70000001.0
2007-01-03 11:51:00,0.70688,0.70688,0.70675,0.70675,55900000.0
2007-01-03 11:52:00,0.70683,0.7069,0.70674,0.7069,84400000.0
2007-01-03 11:53:00,0.70695,0.70695,0.70685,0.7069,97300000.0
2007-01-03 11:54:00,0.70696,0.70703,0.70694,0.70703,50300000.0
2007-01-03 11:55:00,0.70702,0.70714,0.70701,0.70701,53400000.0
2007-01-03 11:56:00,0.707,0.70702,0.70696,0.70697,53499999.0
2007-01-03 11:57:00,0.70688,0.70704,0.70685,0.70704,82900000.0
2007-01-03 11:58:00,0.70711,0.70711,0.70693,0.70698,59599999.0
2007-01-03 11:59:00,0.70705,0.70707,0.70702,0.70702,50200001.0
2007-01-03 12:00:00,0.70703,0.70703,0.7069,0.70697,53900000.0
2007-01-03 12:01:00,0.7069,0.70693,0.70679,0.70685,137999999.0
2007-01-03 12:02:00,0.70688,0.70698,0.70681,0.70687,141400000.0
2007-01-03 12:03:00,0.70685,0.70688,0.70681,0.70688,56500000.0
2007-01-03 12:04:00,0.70685,0.70685,0.70669,0.70684,69599999.0
2007-01-03 12:05:00,0.70688,0.70688,0.70677,0.70677,65599999.0
2007-01-03 12:06:00,0.70675,0.70682,0.70672,0.70682,127899999.0
2007-01-03 12:07:00,0.7068,0.70687,0.7068,0.7068,100300000.0
2007-01-03 12:08:00,0.70676,0.70686,0.70676,0.7068,96199999.0
2007-01-03 12:09:00,0.70683,0.70683,0.70674,0.70683,74000002.0
2007-01-03 12:10:00,0.70679,0.70685,0.70669,0.70685,78199999.0
2007-01-03 12:11:00,0.70689,0.70689,0.70673,0.70673,43600001.0
2007-01-03 12:12:00,0.70672,0.70682,0.70672,0.70673,41599999.0
2007-01-03 12:13:00,0.70672,0.70683,0.70672,0.70677,69700000.0
2007-01-03 12:14:00,0.70671,0.70671,0.7066,0.7066,64400000.0
2007-01-03 12:15:00,0.70663,0.70674,0.70648,0.70648,108200000.0
2007-01-03 12:16:00,0.70639,0.70643,0.70638,0.70638,50299999.0
2007-01-03 12:17:00,0.7063,0.70635,0.70625,0.7063,95899999.0
2007-01-03 12:18:00,0.70634,0.70634,0.70617,0.70617,58100000.0
2007-01-03 12:19:00,0.70617,0.70623,0.70612,0.70612,97900000.0
2007-01-03 12:20:00,0.70622,0.70643,0.70611,0.70611,98299999.0
2007-01-03 12:21:00,0.70598,0.70616,0.70598,0.7061,114600000.0
2007-01-03 12:22:00,0.7061,0.70615,0.70602,0.70612,104799999.0
2007-01-03 12:23:00,0.70591,0.70591,0.7053,0.70538,119599999.0
2007-01-03 12:24:00,0.70521,0.70526,0.70518,0.70526,129300003.0
2007-01-03 12:25:00,0.70501,0.70501,0.7046,0.70465,90199999.0
2007-01-03 12:26:00,0.70452,0.70461,0.70437,0.70445,103700000.0
2007-01-03 12:27:00,0.70442,0.70454,0.70416,0.70416,72399999.0
2007-01-03 12:28:00,0.70431,0.70438,0.70417,0.70438,77499998.0
2007-01-03 12:29:00,0.70443,0.70451,0.70435,0.70436,115400001.0
2007-01-03 12:30:00,0.70434,0.70451,0.70434,0.70451,56000000.0
2007-01-03 12:31:00,0.70461,0.70474,0.70436,0.70461,87000000.0
2007-01-03 12:32:00,0.70471,0.70473,0.70455,0.70473,80700000.0
2007-01-03 12:33:00,0.70493,0.70502,0.70491,0.705,73800000.0
2007-01-03 12:34:00,0.70497,0.70497,0.70456,0.70476,142799997.0
2007-01-03 12:35:00,0.70487,0.70505,0.70487,0.70502,38400000.0
2007-01-03 12:36:00,0.70496,0.70498,0.70472,0.70488,63700000.0
2007-01-03 12:37:00,0.70494,0.70532,0.70494,0.70519,138199999.0
2007-01-03 12:38:00,0.70521,0.7053,0.70492,0.7053,75800000.0
2007-01-03 12:39:00,0.70526,0.70526,0.70508,0.7052,55800000.0
2007-01-03 12:40:00,0.70515,0.70525,0.705,0.70521,111499998.0
2007-01-03 12:41:00,0.70508,0.70523,0.70508,0.70515,62400001.0
2007-01-03 12:42:00,0.70514,0.70517,0.705,0.705,71900001.0
2007-01-03 12:43:00,0.70499,0.70501,0.70497,0.70501,44400000.0
2007-01-03 12:44:00,0.70498,0.70506,0.70493,0.705,120099999.0
2007-01-03 12:45:00,0.70495,0.70495,0.70471,0.70471,45800001.0
2007-01-03 12:46:00,0.70479,0.70483,0.70474,0.70483,178999998.0
2007-01-03 12:47:00,0.70475,0.70481,0.70464,0.70481,59800000.0
2007-01-03 12:48:00,0.70482,0.70482,0.70469,0.70471,104899998.0
2007-01-03 12:49:00,0.7047,0.7047,0.70464,0.7047,98900000.0
2007-01-03 12:50:00,0.70454,0.70472,0.70447,0.70447,113500000.0
2007-01-03 12:51:00,0.70455,0.70455,0.70434,0.70439,74000000.0
2007-01-03 12:52:00,0.70432,0.70444,0.70416,0.70439,78799999.0
2007-01-03 12:53:00,0.70435,0.70445,0.70433,0.70437,49500000.0
2007-01-03 12:54:00,0.70429,0.70442,0.70427,0.70442,50100000.0
2007-01-03 12:55:00,0.70439,0.7045,0.70429,0.70445,156999997.0
2007-01-03 12:56:00,0.70452,0.70452,0.70434,0.70439,111599999.0
2007-01-03 12:57:00,0.70436,0.70436,0.70434,0.70434,21400000.0
2007-01-03 12:58:00,0.7043,0.7043,0.70411,0.70424,87200000.0
2007-01-03 12:59:00,0.70418,0.70418,0.70402,0.70402,7800000.0
2007-01-03 13:00:00,0.70385,0.70389,0.70374,0.70374,58800001.0
2007-01-03 13:01:00,0.70377,0.70399,0.70377,0.70399,90999999.0
2007-01-03 13:02:00,0.704,0.70405,0.70396,0.70405,153599999.0
2007-01-03 13:03:00,0.70405,0.70411,0.70396,0.70409,65299999.0
2007-01-03 13:04:00,0.70403,0.70419,0.70402,0.70412,131999999.0
2007-01-03 13:05:00,0.7041,0.70415,0.7041,0.70415,18400000.0
2007-01-03 13:06:00,0.70412,0.70421,0.70407,0.70417,77300000.0
2007-01-03 13:07:00,0.704,0.70425,0.704,0.70425,82900000.0
2007-01-03 13:08:00,0.70408,0.70428,0.70399,0.70399,91099999.0
2007-01-03 13:09:00,0.7042,0.7042,0.70398,0.70401,112500001.0
2007-01-03 13:10:00,0.70408,0.70411,0.704,0.704,92600001.0
2007-01-03 13:11:00,0.70398,0.7043,0.70398,0.70414,92000000.0
2007-01-03 13:12:00,0.70412,0.70412,0.70403,0.70408,135100001.0
2007-01-03 13:13:00,0.70401,0.70411,0.70401,0.70406,82599999.0
2007-01-03 13:14:00,0.70394,0.70395,0.70386,0.70386,42199999.0
2007-01-03 13:15:00,0.7037,0.7038,0.70362,0.70376,148199998.0
2007-01-03 13:16:00,0.7037,0.70373,0.70361,0.70373,112000001.0
2007-01-03 13:17:00,0.70365,0.70374,0.70364,0.70374,32500000.0
2007-01-03 13:18:00,0.70373,0.70387,0.70371,0.70371,106799998.0
2007-01-03 13:19:00,0.70366,0.70386,0.70366,0.70381,57800000.0
2007-01-03 13:20:00,0.70387,0.70395,0.7038,0.70384,59400000.0
2007-01-03 13:21:00,0.70385,0.70391,0.70382,0.70382,77800000.0
2007-01-03 13:22:00,0.7038,0.70386,0.7038,0.70386,67700000.0
2007-01-03 13:23:00,0.70394,0.70394,0.70383,0.70394,114000000.0
2007-01-03 13:24:00,0.70387,0.70404,0.70373,0.70373,156300004.0
2007-01-03 13:25:00,0.70389,0.70395,0.70387,0.70395,81499999.0
2007-01-03 13:26:00,0.70391,0.70401,0.70372,0.70401,91500000.0
2007-01-03 13:27:00,0.70408,0.70408,0.70392,0.70392,98700000.0
2007-01-03 13:28:00,0.704,0.70406,0.70397,0.70401,56500000.0
2007-01-03 13:29:00,0.70405,0.70414,0.70403,0.70403,95899998.0
2007-01-03 13:30:00,0.70397,0.70409,0.70395,0.70405,106799999.0
2007-01-03 13:31:00,0.704,0.7041,0.70395,0.7041,58200000.0
2007-01-03 13:32:00,0.70403,0.70403,0.70391,0.70393,91199999.0
2007-01-03 13:33:00,0.70405,0.70417,0.70404,0.70404,52500000.0
2007-01-03 13:34:00,0.70399,0.70417,0.70399,0.7041,60800000.0
2007-01-03 13:35:00,0.70414,0.70419,0.70401,0.70413,100599998.0
2007-01-03 13:36:00,0.70417,0.70418,0.70408,0.70412,105600000.0
2007-01-03 13:37:00,0.70413,0.70413,0.70403,0.70403,113600001.0
2007-01-03 13:38:00,0.70411,0.70411,0.7039,0.70401,84400002.0
2007-01-03 13:39:00,0.70405,0.70405,0.704,0.704,87500001.0
2007-01-03 13:40:00,0.704,0.70405,0.70395,0.70405,62199998.0
2007-01-03 13:41:00,0.70393,0.7042,0.70393,0.70403,101400000.0
2007-01-03 13:42:00,0.70389,0.70398,0.70382,0.70384,94900000.0
2007-01-03 13:43:00,0.70391,0.70391,0.70388,0.70388,35500000.0
2007-01-03 13:44:00,0.7039,0.70403,0.70376,0.70398,98800000.0
2007-01-03 13:45:00,0.704,0.70411,0.70393,0.70411,79100000.0
2007-01-03 13:46:00,0.7041,0.70415,0.70405,0.7041,65399999.0
2007-01-03 13:47:00,0.70403,0.70403,0.70395,0.70403,78000000.0
2007-01-03 13:48:00,0.70396,0.70401,0.70391,0.70391,63799999.0
2007-01-03 13:49:00,0.70394,0.70409,0.7038,0.7038,83600000.0
2007-01-03 13:50:00,0.70385,0.70385,0.70375,0.70385,41100000.0
2007-01-03 13:51:00,0.70377,0.70401,0.70377,0.70401,76700001.0
2007-01-03 13:52:00,0.70398,0.70398,0.70371,0.70378,82499999.0
2007-01-03 13:53:00,0.70383,0.70385,0.70367,0.7038,160699999.0
2007-01-03 13:54:00,0.7038,0.70385,0.70375,0.70385,64900000.0
2007-01-03 13:55:00,0.70375,0.70375,0.70334,0.70334,85699999.0
2007-01-03 13:56:00,0.70323,0.70364,0.70323,0.70363,113300000.0
2007-01-03 13:57:00,0.7037,0.7037,0.70365,0.70365,69800000.0
2007-01-03 13:58:00,0.70357,0.70357,0.70335,0.7034,80200001.0
2007-01-03 13:59:00,0.70346,0.70348,0.70342,0.70344,73499999.0
2007-01-03 14:00:00,0.70347,0.70355,0.70325,0.70345,41600000.0
2007-01-03 14:01:00,0.70352,0.7036,0.7035,0.70359,147099996.0
2007-01-03 14:02:00,0.70362,0.70362,0.70349,0.70352,43800000.0
2007-01-03 14:03:00,0.70352,0.70352,0.70329,0.70331,106100000.0
2007-01-03 14:04:00,0.70333,0.70341,0.70327,0.70341,77199999.0
2007-01-03 14:05:00,0.70343,0.70362,0.70343,0.70354,106300000.0
2007-01-03 14:06:00,0.70367,0.70376,0.70358,0.70375,115100000.0
2007-01-03 14:07:00,0.70373,0.70373,0.70366,0.7037,52400000.0
2007-01-03 14:08:00,0.70353,0.70374,0.70353,0.70374,77199999.0
2007-01-03 14:09:00,0.70373,0.70377,0.70353,0.70353,102500000.0
2007-01-03 14:10:00,0.70375,0.70394,0.7037,0.70394,114599998.0
2007-01-03 14:11:00,0.7038,0.70387,0.70357,0.70357,110000001.0
2007-01-03 14:12:00,0.70369,0.70377,0.70369,0.70377,72099999.0
2007-01-03 14:13:00,0.7038,0.70385,0.7037,0.7038,34200000.0
2007-01-03 14:14:00,0.70378,0.70384,0.70372,0.70375,123599998.0
2007-01-03 14:15:00,0.70378,0.70383,0.70378,0.70383,41000000.0
2007-01-03 14:16:00,0.70385,0.7039,0.70366,0.70371,61300000.0
2007-01-03 14:17:00,0.70374,0.70386,0.70374,0.70385,73700000.0
2007-01-03 14:18:00,0.7038,0.70388,0.70373,0.70378,96600000.0
2007-01-03 14:19:00,0.70372,0.7038,0.70369,0.70377,138500001.0
2007-01-03 14:20:00,0.70379,0.70384,0.70379,0.70381,49600000.0
2007-01-03 14:21:00,0.70378,0.70378,0.70365,0.70377,70000001.0
2007-01-03 14:22:00,0.70376,0.70393,0.70376,0.70393,87299998.0
2007-01-03 14:23:00,0.70392,0.70392,0.7037,0.7037,55299999.0
2007-01-03 14:24:00,0.70382,0.70383,0.70374,0.70374,83900000.0
2007-01-03 14:25:00,0.70378,0.70395,0.70378,0.70395,49000000.0
2007-01-03 14:26:00,0.70398,0.70405,0.70398,0.70405,35800000.0
2007-01-03 14:27:00,0.70402,0.70408,0.704,0.704,121800000.0
2007-01-03 14:28:00,0.7041,0.70418,0.70399,0.70403,105300001.0
2007-01-03 14:29:00,0.70403,0.70424,0.70395,0.70424,133500002.0
2007-01-03 14:30:00,0.70435,0.70437,0.70425,0.70435,126300000.0
2007-01-03 14:31:00,0.7043,0.7043,0.70421,0.70421,46800000.0
2007-01-03 14:32:00,0.70422,0.70431,0.70417,0.70422,113799999.0
2007-01-03 14:33:00,0.70427,0.7043,0.70417,0.70421,103400001.0
2007-01-03 14:34:00,0.70417,0.70417,0.70389,0.70413,95600002.0
2007-01-03 14:35:00,0.70417,0.70417,0.70404,0.70404,40700000.0
2007-01-03 14:36:00,0.70414,0.70429,0.70414,0.70428,97400003.0
2007-01-03 14:37:00,0.7043,0.70442,0.70429,0.70432,89899999.0
2007-01-03 14:38:00,0.7043,0.70441,0.7043,0.70437,61300002.0
2007-01-03 14:39:00,0.70425,0.70443,0.70421,0.70443,154400000.0
2007-01-03 14:40:00,0.7044,0.7044,0.70426,0.70439,56699999.0
2007-01-03 14:41:00,0.70438,0.7044,0.70429,0.70432,90899999.0
2007-01-03 14:42:00,0.7043,0.70445,0.70428,0.70445,62900000.0
2007-01-03 14:43:00,0.70443,0.70444,0.7043,0.70443,43899999.0
2007-01-03 14:44:00,0.70435,0.7045,0.70435,0.7045,60600000.0
2007-01-03 14:45:00,0.70438,0.7045,0.70431,0.7045,68399999.0
2007-01-03 14:46:00,0.7045,0.7045,0.7044,0.7044,102099999.0
2007-01-03 14:47:00,0.70438,0.7045,0.70435,0.7044,136999998.0
2007-01-03 14:48:00,0.70444,0.70444,0.70437,0.70437,99799999.0
2007-01-03 14:49:00,0.70428,0.70435,0.70425,0.7043,64600000.0
2007-01-03 14:50:00,0.70434,0.70441,0.70434,0.70441,19000000.0
2007-01-03 14:51:00,0.70436,0.70441,0.70428,0.70434,34600000.0
2007-01-03 14:52:00,0.70432,0.70445,0.70432,0.70435,66100000.0
2007-01-03 14:53:00,0.7044,0.7044,0.70426,0.70426,44699999.0
2007-01-03 14:54:00,0.7044,0.7045,0.70435,0.70445,91200000.0
2007-01-03 14:55:00,0.70441,0.70445,0.70433,0.70433,65200000.0
2007-01-03 14:56:00,0.70434,0.70446,0.70434,0.70446,19900000.0
2007-01-03 14:57:00,0.70443,0.70444,0.70433,0.70433,46400000.0
2007-01-03 14:58:00,0.70421,0.70431,0.70421,0.70423,81499999.0
2007-01-03 14:59:00,0.70431,0.7045,0.70421,0.70435,102799999.0
2007-01-03 15:00:00,0.70429,0.70433,0.70424,0.7043,100599999.0
2007-01-03 15:01:00,0.7043,0.70438,0.70427,0.70432,129800001.0
2007-01-03 15:02:00,0.70436,0.70439,0.70426,0.70427,73300000.0
2007-01-03 15:03:00,0.70429,0.70433,0.70424,0.70433,91000000.0
2007-01-03 15:04:00,0.70434,0.70438,0.70384,0.70388,134099999.0
2007-01-03 15:05:00,0.70439,0.70441,0.70417,0.7043,97200000.0
2007-01-03 15:06:00,0.70438,0.70449,0.70435,0.70435,140799999.0
2007-01-03 15:07:00,0.70432,0.70432,0.70416,0.70416,69499999.0
2007-01-03 15:08:00,0.7041,0.70415,0.70395,0.70395,136999999.0
2007-01-03 15:09:00,0.70414,0.70414,0.70405,0.70405,89699998.0
2007-01-03 15:10:00,0.70412,0.7042,0.7041,0.7041,72499999.0
2007-01-03 15:11:00,0.70405,0.70414,0.70405,0.7041,76900000.0
2007-01-03 15:12:00,0.7041,0.7041,0.70393,0.70399,115800000.0
2007-01-03 15:13:00,0.70401,0.7042,0.70401,0.70419,68500000.0
2007-01-03 15:14:00,0.70424,0.70424,0.704,0.70406,104899999.0
2007-01-03 15:15:00,0.70415,0.70497,0.70415,0.70497,104599999.0
2007-01-03 15:16:00,0.70507,0.70507,0.70473,0.70492,135599999.0
2007-01-03 15:17:00,0.70489,0.70503,0.70487,0.70495,38200000.0
2007-01-03 15:18:00,0.70491,0.70491,0.70467,0.70467,44299999.0
2007-01-03 15:19:00,0.70465,0.7048,0.70451,0.7048,128599998.0
2007-01-03 15:20:00,0.70479,0.70479,0.70456,0.70466,116000002.0
2007-01-03 15:21:00,0.7048,0.70513,0.7048,0.70509,57299999.0
2007-01-03 15:22:00,0.70501,0.70501,0.70477,0.70485,110899999.0
2007-01-03 15:23:00,0.70484,0.70484,0.70477,0.70479,61900000.0
2007-01-03 15:24:00,0.7048,0.70494,0.70471,0.70488,132800000.0
2007-01-03 15:25:00,0.70496,0.70508,0.70487,0.70502,154299998.0
2007-01-03 15:26:00,0.70505,0.7055,0.70505,0.7055,83600001.0
2007-01-03 15:27:00,0.70539,0.70573,0.70539,0.70573,96700001.0
2007-01-03 15:28:00,0.70571,0.70591,0.70571,0.70588,135100001.0
2007-01-03 15:29:00,0.70586,0.70599,0.70584,0.7059,71500000.0
2007-01-03 15:30:00,0.70588,0.70614,0.70585,0.70614,111099999.0
2007-01-03 15:31:00,0.70608,0.70611,0.70592,0.70599,136000001.0
2007-01-03 15:32:00,0.70611,0.70619,0.70598,0.70619,73800000.0
2007-01-03 15:33:00,0.70612,0.70616,0.70596,0.70597,149899999.0
2007-01-03 15:34:00,0.70605,0.70618,0.70594,0.70615,163199999.0
2007-01-03 15:35:00,0.70594,0.70594,0.70567,0.70568,47000000.0
2007-01-03 15:36:00,0.70572,0.70589,0.70572,0.70587,50100000.0
2007-01-03 15:37:00,0.70584,0.70596,0.70584,0.70596,87499999.0
2007-01-03 15:38:00,0.70586,0.70599,0.70585,0.70589,91000000.0
2007-01-03 15:39:00,0.70581,0.70591,0.70577,0.70591,86299999.0
2007-01-03 15:40:00,0.70591,0.70591,0.70565,0.70565,74900000.0
2007-01-03 15:41:00,0.70583,0.70592,0.70579,0.70585,84500002.0
2007-01-03 15:42:00,0.70583,0.70585,0.70573,0.70573,63700000.0
2007-01-03 15:43:00,0.70577,0.70577,0.70543,0.70543,71100001.0
2007-01-03 15:44:00,0.70545,0.70545,0.70543,0.70543,43800000.0
2007-01-03 15:45:00,0.70537,0.70538,0.70537,0.70538,45800001.0
2007-01-03 15:46:00,0.70546,0.70553,0.70528,0.70528,74900001.0
2007-01-03 15:47:00,0.70533,0.70548,0.70533,0.70548,64600000.0
2007-01-03 15:48:00,0.7055,0.70557,0.70544,0.70549,102800001.0
2007-01-03 15:49:00,0.70545,0.70573,0.70545,0.70573,40500000.0
2007-01-03 15:50:00,0.7057,0.7057,0.7057,0.7057,66799999.0
2007-01-03 15:51:00,0.70574,0.70585,0.70567,0.70578,136300001.0
2007-01-03 15:52:00,0.70574,0.7059,0.70574,0.70575,86000000.0
2007-01-03 15:53:00,0.7056,0.70571,0.70556,0.70571,117700000.0
2007-01-03 15:54:00,0.7058,0.7058,0.7057,0.7057,22300000.0
2007-01-03 15:55:00,0.7057,0.70589,0.70564,0.7058,94000002.0
2007-01-03 15:56:00,0.70583,0.70584,0.70573,0.7058,108700000.0
2007-01-03 15:57:00,0.70578,0.70578,0.70537,0.70537,124200000.0
2007-01-03 15:58:00,0.70542,0.70544,0.70533,0.70544,78199999.0
2007-01-03 15:59:00,0.70535,0.70535,0.7052,0.70532,60699998.0
2007-01-03 16:00:00,0.70525,0.70538,0.70525,0.70538,95499998.0
2007-01-03 16:01:00,0.7054,0.7054,0.7053,0.70532,34300000.0
2007-01-03 16:02:00,0.70535,0.70545,0.7053,0.7053,82399999.0
2007-01-03 16:03:00,0.70539,0.70539,0.70533,0.70533,36600001.0
2007-01-03 16:04:00,0.70539,0.70556,0.70536,0.70546,174900002.0
2007-01-03 16:05:00,0.70528,0.70528,0.70518,0.70518,38200000.0
2007-01-03 16:06:00,0.70522,0.70529,0.70515,0.70527,116500001.0
2007-01-03 16:07:00,0.70523,0.70532,0.70517,0.70532,82499999.0
2007-01-03 16:08:00,0.70537,0.7054,0.70531,0.70537,141199998.0
2007-01-03 16:09:00,0.70536,0.70537,0.70526,0.70532,79400001.0
2007-01-03 16:10:00,0.70517,0.70537,0.70517,0.70537,25400000.0
2007-01-03 16:11:00,0.70537,0.70547,0.70534,0.70543,55000000.0
2007-01-03 16:12:00,0.70541,0.70565,0.70541,0.70554,75700001.0
2007-01-03 16:13:00,0.70549,0.70572,0.70549,0.70552,75900001.0
2007-01-03 16:14:00,0.70554,0.70572,0.7055,0.70551,112300002.0
2007-01-03 16:15:00,0.70543,0.70566,0.70543,0.70561,94200000.0
2007-01-03 16:16:00,0.70577,0.70577,0.7054,0.70545,61000000.0
2007-01-03 16:17:00,0.70541,0.70545,0.70537,0.70545,92599999.0
2007-01-03 16:18:00,0.70533,0.70543,0.7052,0.70532,59599999.0
2007-01-03 16:19:00,0.70526,0.70526,0.70505,0.7052,139799999.0
2007-01-03 16:20:00,0.70526,0.70526,0.70518,0.70525,42199999.0
2007-01-03 16:21:00,0.70512,0.70529,0.70512,0.70514,81699999.0
2007-01-03 16:22:00,0.70503,0.70505,0.7049,0.705,124799999.0
2007-01-03 16:23:00,0.70493,0.7051,0.7049,0.7051,103999998.0
2007-01-03 16:24:00,0.70532,0.70533,0.70525,0.70525,114300001.0
2007-01-03 16:25:00,0.7052,0.70532,0.7052,0.70532,72000000.0
2007-01-03 16:26:00,0.70521,0.7054,0.70521,0.70532,121700003.0
2007-01-03 16:27:00,0.70518,0.70525,0.70517,0.70517,57500000.0
2007-01-03 16:28:00,0.70486,0.70518,0.70486,0.70518,75300001.0
2007-01-03 16:29:00,0.70525,0.70525,0.70515,0.70522,82200001.0
2007-01-03 16:30:00,0.70525,0.70542,0.70525,0.70526,70899999.0
2007-01-03 16:31:00,0.7053,0.70535,0.7053,0.70535,55100000.0
2007-01-03 16:32:00,0.70531,0.70531,0.70518,0.70518,122000000.0
2007-01-03 16:33:00,0.70525,0.70541,0.70511,0.70541,164699999.0
2007-01-03 16:34:00,0.70532,0.70548,0.70532,0.70541,85700000.0
2007-01-03 16:35:00,0.70544,0.70555,0.70544,0.70555,75700000.0
2007-01-03 16:36:00,0.70548,0.70555,0.70533,0.70534,94799998.0
2007-01-03 16:37:00,0.70526,0.70541,0.70526,0.70536,22300000.0
2007-01-03 16:38:00,0.70547,0.70547,0.70526,0.70539,114799997.0
2007-01-03 16:39:00,0.70537,0.70538,0.70523,0.70538,84600001.0
2007-01-03 16:40:00,0.70525,0.70525,0.70495,0.70504,80500000.0
2007-01-03 16:41:00,0.70513,0.70514,0.70506,0.70514,65400000.0
2007-01-03 16:42:00,0.70515,0.70515,0.70515,0.70515,15900000.0
2007-01-03 16:43:00,0.70508,0.70511,0.70506,0.70508,146200003.0
2007-01-03 16:44:00,0.70509,0.70518,0.70505,0.70505,118199998.0
2007-01-03 16:45:00,0.7052,0.70536,0.7052,0.70525,87499999.0
2007-01-03 16:46:00,0.7053,0.7053,0.70519,0.70522,113300001.0
2007-01-03 16:47:00,0.7053,0.70543,0.7053,0.70541,80400001.0
2007-01-03 16:48:00,0.7056,0.70561,0.70544,0.70561,120199999.0
2007-01-03 16:49:00,0.70564,0.70574,0.70549,0.70552,127499999.0
2007-01-03 16:50:00,0.70573,0.70588,0.70573,0.7058,84199999.0
2007-01-03 16:51:00,0.70581,0.70581,0.70552,0.70552,141500001.0
2007-01-03 16:52:00,0.70587,0.70598,0.70579,0.70588,86100001.0
2007-01-03 16:53:00,0.70585,0.70614,0.70585,0.70614,35300000.0
2007-01-03 16:54:00,0.70608,0.70608,0.70586,0.70605,124000001.0
2007-01-03 16:55:00,0.70602,0.7061,0.70591,0.70609,92499999.0
2007-01-03 16:56:00,0.70606,0.70606,0.70582,0.70582,60600001.0
2007-01-03 16:57:00,0.70595,0.70599,0.70577,0.70599,66000000.0
2007-01-03 16:58:00,0.7059,0.7059,0.70571,0.70582,136999999.0
2007-01-03 16:59:00,0.70573,0.70606,0.70563,0.70606,108999998.0
2007-01-03 17:00:00,0.70606,0.70606,0.70559,0.70575,115200002.0
2007-01-03 17:01:00,0.70582,0.70582,0.70514,0.70514,99399999.0
2007-01-03 17:02:00,0.70515,0.70517,0.70467,0.70486,109999998.0
2007-01-03 17:03:00,0.70501,0.70517,0.70488,0.70517,87999999.0
2007-01-03 17:04:00,0.70528,0.70544,0.70528,0.7054,77599999.0
2007-01-03 17:05:00,0.70534,0.70554,0.70534,0.70541,63599999.0
2007-01-03 17:06:00,0.7054,0.70551,0.70484,0.70497,93600000.0
2007-01-03 17:07:00,0.70495,0.70498,0.70479,0.70489,109400000.0
2007-01-03 17:08:00,0.70497,0.70497,0.70466,0.70474,67399999.0
2007-01-03 17:09:00,0.70478,0.70481,0.70463,0.70463,56500000.0
2007-01-03 17:10:00,0.70448,0.70448,0.70438,0.70442,98199999.0
2007-01-03 17:11:00,0.70435,0.70494,0.70435,0.7049,59899999.0
2007-01-03 17:12:00,0.70507,0.70525,0.70492,0.70492,113600000.0
2007-01-03 17:13:00,0.70495,0.70506,0.70495,0.705,115399999.0
2007-01-03 17:14:00,0.70496,0.7052,0.70496,0.7052,137499998.0
2007-01-03 17:15:00,0.70525,0.70525,0.70509,0.70509,46199999.0
2007-01-03 17:16:00,0.70503,0.70529,0.70503,0.7052,97900001.0
2007-01-03 17:17:00,0.70507,0.70516,0.70503,0.70511,81800000.0
2007-01-03 17:18:00,0.70517,0.70517,0.7049,0.70512,107699999.0
2007-01-03 17:19:00,0.70519,0.70519,0.70506,0.70506,52500000.0
2007-01-03 17:20:00,0.70523,0.70523,0.70494,0.70497,97099998.0
2007-01-03 17:21:00,0.70497,0.70529,0.70497,0.70529,99400001.0
2007-01-03 17:22:00,0.70513,0.70543,0.70511,0.70543,61700000.0
2007-01-03 17:23:00,0.70541,0.70545,0.70523,0.70535,124299997.0
2007-01-03 17:24:00,0.70535,0.70538,0.70525,0.70525,105300000.0
2007-01-03 17:25:00,0.70531,0.70544,0.70529,0.70544,111399998.0
2007-01-03 17:26:00,0.70545,0.7055,0.70536,0.70536,52799999.0
2007-01-03 17:27:00,0.70547,0.70548,0.70529,0.70544,85300000.0
2007-01-03 17:28:00,0.70534,0.70546,0.70534,0.70541,108600002.0
2007-01-03 17:29:00,0.70543,0.70549,0.70536,0.70546,64700001.0
2007-01-03 17:30:00,0.70544,0.70549,0.7054,0.7054,95699999.0
2007-01-03 17:31:00,0.7054,0.70556,0.7054,0.70545,99399999.0
2007-01-03 17:32:00,0.70538,0.70548,0.70536,0.70537,112599999.0
2007-01-03 17:33:00,0.70539,0.70545,0.7053,0.7053,123199997.0
2007-01-03 17:34:00,0.70543,0.70552,0.70543,0.70548,58500000.0
2007-01-03 17:35:00,0.70548,0.70551,0.70546,0.70548,88100001.0
2007-01-03 17:36:00,0.70545,0.70552,0.70542,0.70549,89599998.0
2007-01-03 17:37:00,0.70548,0.70548,0.70541,0.70541,69499999.0
2007-01-03 17:38:00,0.70538,0.70563,0.70538,0.70555,49000000.0
2007-01-03 17:39:00,0.70554,0.70586,0.70554,0.70578,35800000.0
2007-01-03 17:40:00,0.70568,0.70607,0.70568,0.70596,86600000.0
2007-01-03 17:41:00,0.70606,0.70607,0.70563,0.70568,118400002.0
2007-01-03 17:42:00,0.70563,0.70563,0.70548,0.7056,95900002.0
2007-01-03 17:43:00,0.70558,0.70558,0.7053,0.70539,108999998.0
2007-01-03 17:44:00,0.7055,0.70558,0.7055,0.70558,53300001.0
2007-01-03 17:45:00,0.7056,0.70562,0.70547,0.70556,92100000.0
2007-01-03 17:46:00,0.70549,0.70558,0.70541,0.70541,34200000.0
2007-01-03 17:47:00,0.70544,0.70554,0.70524,0.70548,95399999.0
2007-01-03 17:48:00,0.7055,0.70558,0.70549,0.70558,66500000.0
2007-01-03 17:49:00,0.70554,0.70578,0.70554,0.70563,171600000.0
2007-01-03 17:50:00,0.70551,0.7057,0.70543,0.7057,67099999.0
2007-01-03 17:51:00,0.70568,0.70568,0.70556,0.70556,78300001.0
2007-01-03 17:52:00,0.7057,0.70574,0.70569,0.7057,71500000.0
2007-01-03 17:53:00,0.70584,0.70587,0.70577,0.70583,66100000.0
2007-01-03 17:54:00,0.70574,0.70587,0.70574,0.70586,58300000.0
2007-01-03 17:55:00,0.70578,0.70585,0.70577,0.70585,23400000.0
2007-01-03 17:56:00,0.70573,0.70589,0.70565,0.70565,114500000.0
2007-01-03 17:57:00,0.70565,0.70581,0.70565,0.70578,49400000.0
2007-01-03 17:58:00,0.70599,0.70605,0.70586,0.706,98799999.0
2007-01-03 17:59:00,0.706,0.70626,0.70589,0.70626,110700000.0
2007-01-03 18:00:00,0.7061,0.70626,0.70594,0.70594,101299998.0
2007-01-03 18:01:00,0.70595,0.70617,0.70595,0.70603,114000000.0
2007-01-03 18:02:00,0.70627,0.70638,0.70613,0.7063,118299999.0
2007-01-03 18:03:00,0.70631,0.70631,0.70607,0.70623,281100000.0
2007-01-03 18:04:00,0.70616,0.70626,0.7059,0.706,232499998.0
2007-01-03 18:05:00,0.706,0.706,0.7056,0.70564,394000000.0
2007-01-03 18:06:00,0.70546,0.70555,0.70542,0.70554,145099999.0
2007-01-03 18:07:00,0.70549,0.7056,0.70539,0.70543,317299997.0
2007-01-03 18:08:00,0.70528,0.70534,0.70525,0.70532,70600000.0
2007-01-03 18:09:00,0.70533,0.70533,0.7051,0.70532,204800001.0
2007-01-03 18:10:00,0.7053,0.70534,0.70524,0.7053,229999996.0
2007-01-03 18:11:00,0.70529,0.70529,0.70522,0.70525,122199999.0
2007-01-03 18:12:00,0.7054,0.7054,0.70529,0.70533,96700000.0
2007-01-03 18:13:00,0.70527,0.7053,0.70521,0.70523,67300000.0
2007-01-03 18:14:00,0.70532,0.70542,0.70532,0.70538,59800001.0
2007-01-03 18:15:00,0.70539,0.70542,0.70536,0.70541,146700001.0
2007-01-03 18:16:00,0.70539,0.70543,0.70514,0.7052,306699999.0
2007-01-03 18:17:00,0.70507,0.70535,0.70507,0.7053,155699999.0
2007-01-03 18:18:00,0.70525,0.70547,0.70525,0.70533,350500002.0
2007-01-03 18:19:00,0.7053,0.70538,0.70516,0.70519,253699999.0
2007-01-03 18:20:00,0.70515,0.70528,0.70515,0.70525,94999999.0
2007-01-03 18:21:00,0.7052,0.70525,0.7052,0.70525,201100001.0
2007-01-03 18:22:00,0.7052,0.70525,0.70515,0.7052,83300000.0
2007-01-03 18:23:00,0.70518,0.70525,0.70515,0.70525,218100000.0
2007-01-03 18:24:00,0.70523,0.70537,0.7051,0.70516,230500001.0
2007-01-03 18:25:00,0.70493,0.70511,0.70456,0.70475,168099999.0
2007-01-03 18:26:00,0.70468,0.70497,0.70468,0.70481,118700000.0
2007-01-03 18:27:00,0.7047,0.70475,0.70458,0.70468,309100004.0
2007-01-03 18:28:00,0.70469,0.70493,0.7046,0.70493,176499999.0
2007-01-03 18:29:00,0.70503,0.70512,0.70496,0.70512,299700006.0
2007-01-03 18:30:00,0.70511,0.7052,0.70506,0.7052,104599999.0
2007-01-03 18:31:00,0.70497,0.70498,0.70473,0.7048,191500001.0
2007-01-03 18:32:00,0.70466,0.70479,0.70459,0.70474,130100001.0
2007-01-03 18:33:00,0.70472,0.70472,0.70429,0.70439,202399999.0
2007-01-03 18:34:00,0.7045,0.70455,0.70445,0.7045,154400000.0
2007-01-03 18:35:00,0.70455,0.70455,0.70441,0.70441,107700001.0
2007-01-03 18:36:00,0.70447,0.70451,0.7044,0.70444,156699999.0
2007-01-03 18:37:00,0.70445,0.70458,0.70437,0.70458,80000002.0
2007-01-03 18:38:00,0.7046,0.70465,0.7046,0.70465,203399998.0
2007-01-03 18:39:00,0.7046,0.70471,0.70456,0.70465,375899996.0
2007-01-03 18:40:00,0.70472,0.70488,0.70472,0.70488,61400000.0
2007-01-03 18:41:00,0.70477,0.70488,0.70458,0.70459,240799998.0
2007-01-03 18:42:00,0.70463,0.70475,0.70458,0.70471,78300000.0
2007-01-03 18:43:00,0.7047,0.70489,0.70457,0.70465,704099999.0
2007-01-03 18:44:00,0.70465,0.7047,0.70449,0.70456,305600001.0
2007-01-03 18:45:00,0.70466,0.70477,0.70459,0.70471,433300000.0
2007-01-03 18:46:00,0.70471,0.7048,0.70471,0.70471,129299998.0
2007-01-03 18:47:00,0.70471,0.7048,0.70467,0.70467,157899998.0
2007-01-03 18:48:00,0.70465,0.70465,0.7045,0.7045,139400003.0
2007-01-03 18:49:00,0.70448,0.70468,0.70448,0.70463,161300001.0
2007-01-03 18:50:00,0.70467,0.70467,0.70457,0.70466,163799999.0
2007-01-03 18:51:00,0.7046,0.70473,0.7046,0.70471,97399999.0
2007-01-03 18:52:00,0.70473,0.70473,0.70464,0.70468,120200001.0
2007-01-03 18:53:00,0.7047,0.70475,0.70465,0.70475,86299999.0
2007-01-03 18:54:00,0.70472,0.70472,0.70462,0.70462,54699999.0
2007-01-03 18:55:00,0.7047,0.70475,0.70464,0.7047,157099998.0
2007-01-03 18:56:00,0.70473,0.70475,0.7047,0.7047,80500000.0
2007-01-03 18:57:00,0.70472,0.70475,0.70465,0.7047,78400002.0
2007-01-03 18:58:00,0.7047,0.70475,0.7047,0.70475,57200000.0
2007-01-03 18:59:00,0.70467,0.70481,0.70467,0.70473,264400000.0
2007-01-03 19:00:00,0.70469,0.70486,0.70469,0.70479,142400002.0
2007-01-03 19:01:00,0.70473,0.70473,0.70462,0.70463,77399999.0
2007-01-03 19:02:00,0.7047,0.7047,0.7046,0.7047,104000000.0
2007-01-03 19:03:00,0.70465,0.70475,0.70465,0.7047,280000004.0
2007-01-03 19:04:00,0.70465,0.7048,0.7046,0.7046,126599998.0
2007-01-03 19:05:00,0.7046,0.70475,0.7046,0.70475,68400000.0
2007-01-03 19:06:00,0.70475,0.70477,0.70465,0.7047,184100000.0
2007-01-03 19:07:00,0.7048,0.70495,0.70471,0.70471,207700001.0
2007-01-03 19:08:00,0.70477,0.70477,0.70457,0.70463,147200000.0
2007-01-03 19:09:00,0.70468,0.70468,0.70446,0.70453,101399998.0
2007-01-03 19:10:00,0.70451,0.70461,0.70446,0.70452,119999998.0
2007-01-03 19:11:00,0.70447,0.7046,0.70435,0.70435,135500000.0
2007-01-03 19:12:00,0.7042,0.70438,0.7042,0.7043,61300001.0
2007-01-03 19:13:00,0.7042,0.70431,0.7041,0.70428,90700000.0
2007-01-03 19:14:00,0.70429,0.70434,0.70415,0.70434,59000000.0
2007-01-03 19:15:00,0.70434,0.70434,0.70415,0.70415,126599999.0
2007-01-03 19:16:00,0.7041,0.70438,0.7041,0.70438,34900000.0
2007-01-03 19:17:00,0.70435,0.70435,0.70414,0.70415,74900000.0
2007-01-03 19:18:00,0.70419,0.70431,0.70419,0.70427,77799999.0
2007-01-03 19:19:00,0.70415,0.70433,0.70415,0.70433,93599999.0
2007-01-03 19:20:00,0.70429,0.70429,0.70408,0.70408,141999999.0
2007-01-03 19:21:00,0.70412,0.70427,0.70407,0.70427,182700004.0
2007-01-03 19:22:00,0.70429,0.70434,0.70427,0.70427,108800000.0
2007-01-03 19:23:00,0.70415,0.70427,0.70414,0.70414,73900001.0
2007-01-03 19:24:00,0.70414,0.70423,0.70412,0.70421,140799997.0
2007-01-03 19:25:00,0.70418,0.70421,0.7041,0.70415,42200000.0
2007-01-03 19:26:00,0.70403,0.70408,0.70403,0.70407,123600002.0
2007-01-03 19:27:00,0.70408,0.70433,0.70408,0.70419,166099997.0
2007-01-03 19:28:00,0.70433,0.70433,0.70398,0.704,127300002.0
2007-01-03 19:29:00,0.70393,0.70421,0.70387,0.70409,114299996.0
2007-01-03 19:30:00,0.70414,0.70419,0.7041,0.7041,60099999.0
2007-01-03 19:31:00,0.70411,0.70422,0.70401,0.70422,44600000.0
2007-01-03 19:32:00,0.70426,0.70429,0.7041,0.7041,112900000.0
2007-01-03 19:33:00,0.70386,0.7042,0.70386,0.704,119999999.0
2007-01-03 19:34:00,0.70407,0.70423,0.70399,0.70408,137500000.0
2007-01-03 19:35:00,0.70407,0.70435,0.70381,0.70435,133500000.0
2007-01-03 19:36:00,0.70444,0.70471,0.70412,0.70471,182800001.0
2007-01-03 19:37:00,0.70483,0.70506,0.70483,0.70505,101999997.0
2007-01-03 19:38:00,0.70503,0.70517,0.70484,0.70512,71700000.0
2007-01-03 19:39:00,0.70522,0.70538,0.70522,0.70522,266099997.0
2007-01-03 19:40:00,0.7053,0.70533,0.70523,0.70523,109000000.0
2007-01-03 19:41:00,0.70529,0.70547,0.70529,0.70535,63000000.0
2007-01-03 19:42:00,0.70526,0.70543,0.70526,0.70542,79899999.0
2007-01-03 19:43:00,0.70547,0.70548,0.70538,0.70538,62100000.0
2007-01-03 19:44:00,0.7055,0.7056,0.70537,0.70545,110300000.0
2007-01-03 19:45:00,0.7054,0.70557,0.7054,0.70542,48000000.0
2007-01-03 19:46:00,0.70543,0.70555,0.70534,0.70552,75700000.0
2007-01-03 19:47:00,0.70546,0.70589,0.70546,0.70573,116600000.0
2007-01-03 19:48:00,0.70575,0.70602,0.70575,0.70597,98800000.0
2007-01-03 19:49:00,0.70595,0.70595,0.70562,0.70593,80400000.0
2007-01-03 19:50:00,0.70559,0.70575,0.70555,0.70575,124699999.0
2007-01-03 19:51:00,0.70582,0.70585,0.70567,0.70576,168099997.0
2007-01-03 19:52:00,0.70572,0.70574,0.70554,0.70558,142800001.0
2007-01-03 19:53:00,0.70555,0.70565,0.7055,0.70553,188100001.0
2007-01-03 19:54:00,0.70545,0.70545,0.70528,0.70542,207600000.0
2007-01-03 19:55:00,0.70543,0.70562,0.70543,0.70562,205299999.0
2007-01-03 19:56:00,0.70561,0.70564,0.7055,0.70551,279800001.0
2007-01-03 19:57:00,0.70557,0.70559,0.70538,0.70541,131500002.0
2007-01-03 19:58:00,0.70547,0.70556,0.70542,0.7055,211400001.0
2007-01-03 19:59:00,0.70545,0.70545,0.70518,0.70523,124600002.0
2007-01-03 20:00:00,0.70529,0.70543,0.70529,0.70532,317299997.0
2007-01-03 20:01:00,0.7053,0.70541,0.70526,0.70535,99600001.0
2007-01-03 20:02:00,0.70536,0.70541,0.70525,0.70525,56100000.0
2007-01-03 20:03:00,0.70535,0.7054,0.70531,0.70537,100399999.0
2007-01-03 20:04:00,0.70535,0.7054,0.70529,0.70529,166499997.0
2007-01-03 20:05:00,0.70525,0.70553,0.70512,0.70552,130300000.0
2007-01-03 20:06:00,0.7052,0.7052,0.70505,0.70515,329600003.0
2007-01-03 20:07:00,0.70517,0.70528,0.70515,0.70515,110200000.0
2007-01-03 20:08:00,0.70519,0.70523,0.70514,0.70514,71299999.0
2007-01-03 20:09:00,0.70523,0.70545,0.70512,0.70545,104700000.0
2007-01-03 20:10:00,0.70554,0.70567,0.70554,0.70566,131300001.0
2007-01-03 20:11:00,0.7058,0.70584,0.70564,0.70581,77700000.0
2007-01-03 20:12:00,0.70572,0.70579,0.70557,0.70557,95699999.0
2007-01-03 20:13:00,0.70558,0.7056,0.70525,0.7055,103199998.0
2007-01-03 20:14:00,0.70564,0.70576,0.70552,0.70568,112400000.0
2007-01-03 20:15:00,0.70554,0.70592,0.70552,0.70561,197500000.0
2007-01-03 20:16:00,0.70578,0.70617,0.70551,0.70573,408900001.0
2007-01-03 20:17:00,0.70603,0.70615,0.70566,0.70604,268800001.0
2007-01-03 20:18:00,0.70559,0.7062,0.70559,0.7062,88100001.0
2007-01-03 20:19:00,0.70639,0.70664,0.70639,0.70652,100800001.0
2007-01-03 20:20:00,0.70638,0.70639,0.70627,0.70627,80599999.0
2007-01-03 20:21:00,0.70637,0.70637,0.70618,0.7062,69900000.0
2007-01-03 20:22:00,0.70617,0.70624,0.70614,0.70624,113800001.0
2007-01-03 20:23:00,0.70622,0.70622,0.70602,0.70614,94900000.0
2007-01-03 20:24:00,0.7061,0.70639,0.70586,0.70639,113999999.0
2007-01-03 20:25:00,0.70648,0.70657,0.70625,0.70625,136799998.0
2007-01-03 20:26:00,0.7062,0.7062,0.70604,0.70616,118399997.0
2007-01-03 20:27:00,0.7062,0.70625,0.7062,0.70625,127400001.0
2007-01-03 20:28:00,0.70618,0.70634,0.70607,0.70634,54200000.0
2007-01-03 20:29:00,0.7065,0.70681,0.7065,0.70681,239999999.0
2007-01-03 20:30:00,0.7068,0.7068,0.70658,0.70673,283800000.0
2007-01-03 20:31:00,0.70687,0.70712,0.7068,0.70694,194100000.0
2007-01-03 20:32:00,0.70687,0.70701,0.70687,0.707,125199998.0
2007-01-03 20:33:00,0.70737,0.70746,0.70718,0.70736,206899998.0
2007-01-03 20:34:00,0.70713,0.7074,0.70713,0.70727,133800001.0
2007-01-03 20:35:00,0.70723,0.70759,0.70711,0.70759,59300000.0
2007-01-03 20:36:00,0.70768,0.70773,0.70746,0.70748,123000000.0
2007-01-03 20:37:00,0.70752,0.70782,0.70752,0.70753,180300000.0
2007-01-03 20:38:00,0.7075,0.70752,0.70745,0.7075,166000002.0
2007-01-03 20:39:00,0.70753,0.70755,0.70739,0.7074,110199997.0
2007-01-03 20:40:00,0.70731,0.70739,0.70725,0.70725,188499999.0
2007-01-03 20:41:00,0.70724,0.70741,0.70722,0.7073,138299999.0
2007-01-03 20:42:00,0.70722,0.7073,0.70716,0.70722,89200000.0
2007-01-03 20:43:00,0.7072,0.70728,0.70716,0.70727,146500001.0
2007-01-03 20:44:00,0.70718,0.70722,0.70718,0.70722,23000000.0
2007-01-03 20:45:00,0.7071,0.70715,0.70703,0.70705,68900002.0
2007-01-03 20:46:00,0.70718,0.70721,0.70707,0.70707,46299999.0
2007-01-03 20:47:00,0.7071,0.70715,0.70705,0.70705,78400000.0
2007-01-03 20:48:00,0.70695,0.70705,0.70695,0.70703,108900003.0
2007-01-03 20:49:00,0.70742,0.70761,0.70715,0.70731,86400000.0
2007-01-03 20:50:00,0.70716,0.70725,0.70711,0.70715,194000002.0
2007-01-03 20:51:00,0.70709,0.70709,0.70692,0.70692,101300000.0
2007-01-03 20:52:00,0.70691,0.70708,0.70691,0.70694,71899999.0
2007-01-03 20:53:00,0.70701,0.70701,0.70687,0.70697,282800000.0
2007-01-03 20:54:00,0.7071,0.70731,0.7071,0.70725,125000000.0
2007-01-03 20:55:00,0.7072,0.70734,0.70711,0.7073,137499999.0
2007-01-03 20:56:00,0.7072,0.70742,0.70711,0.70742,122299999.0
2007-01-03 20:57:00,0.70698,0.70702,0.70681,0.70692,49900000.0
2007-01-03 20:58:00,0.70689,0.70703,0.70689,0.70694,226400000.0
2007-01-03 20:59:00,0.70702,0.70716,0.70701,0.70702,138300001.0
2007-01-03 21:00:00,0.70702,0.70725,0.70702,0.70705,257599996.0
2007-01-03 21:01:00,0.70706,0.70712,0.70697,0.70697,106200000.0
2007-01-03 21:02:00,0.70697,0.70722,0.70697,0.70722,78800000.0
2007-01-03 21:03:00,0.70729,0.70734,0.70701,0.70734,203800002.0
2007-01-03 21:04:00,0.7073,0.70748,0.7073,0.70737,70200000.0
2007-01-03 21:05:00,0.70736,0.70736,0.70701,0.70701,111699999.0
2007-01-03 21:06:00,0.7069,0.70704,0.70686,0.70686,122700000.0
2007-01-03 21:07:00,0.70699,0.70708,0.70698,0.70708,77100001.0
2007-01-03 21:08:00,0.70708,0.70712,0.70697,0.70702,134199999.0
2007-01-03 21:09:00,0.70698,0.70698,0.70669,0.7067,156199998.0
2007-01-03 21:10:00,0.70665,0.70696,0.70665,0.70696,101999999.0
2007-01-03 21:11:00,0.70714,0.70726,0.70713,0.70713,99200001.0
2007-01-03 21:12:00,0.70705,0.70718,0.70704,0.70704,140000000.0
2007-01-03 21:13:00,0.70702,0.70719,0.70702,0.70713,99000001.0
2007-01-03 21:14:00,0.70717,0.70718,0.70713,0.70718,68600000.0
2007-01-03 21:15:00,0.7072,0.70725,0.70712,0.70712,206599998.0
2007-01-03 21:16:00,0.70725,0.70725,0.70708,0.70715,159999999.0
2007-01-03 21:17:00,0.70715,0.70727,0.70701,0.70718,138200001.0
2007-01-03 21:18:00,0.70719,0.70727,0.70712,0.70722,174900002.0
2007-01-03 21:19:00,0.70728,0.70734,0.70723,0.70729,155700002.0
2007-01-03 21:20:00,0.70731,0.70731,0.70708,0.70715,225499999.0
2007-01-03 21:21:00,0.70721,0.70721,0.70704,0.7072,113499998.0
2007-01-03 21:22:00,0.70716,0.70716,0.70693,0.707,64900000.0
2007-01-03 21:23:00,0.70695,0.70711,0.70694,0.70711,129699999.0
2007-01-03 21:24:00,0.70712,0.70712,0.70697,0.70701,95499999.0
2007-01-03 21:25:00,0.70703,0.70712,0.70703,0.70712,170699999.0
2007-01-03 21:26:00,0.70712,0.70715,0.70705,0.70715,128100000.0
2007-01-03 21:27:00,0.7072,0.70728,0.70701,0.70719,80300000.0
2007-01-03 21:28:00,0.70711,0.70711,0.70702,0.70702,67100000.0
2007-01-03 21:29:00,0.70702,0.70711,0.70689,0.70697,180799999.0
2007-01-03 21:30:00,0.70703,0.70713,0.707,0.70712,147199999.0
2007-01-03 21:31:00,0.70711,0.70711,0.70704,0.70704,27100000.0
2007-01-03 21:32:00,0.707,0.70713,0.70696,0.70696,114599999.0
2007-01-03 21:33:00,0.70707,0.70713,0.70703,0.70713,88100001.0
2007-01-03 21:34:00,0.70715,0.70715,0.70703,0.70711,128799999.0
2007-01-03 21:35:00,0.7071,0.70715,0.70708,0.7071,232900003.0
2007-01-03 21:36:00,0.7071,0.7072,0.70701,0.70708,179899998.0
2007-01-03 21:37:00,0.70704,0.70713,0.70703,0.70713,169199998.0
2007-01-03 21:38:00,0.7072,0.70734,0.70719,0.70722,113700000.0
2007-01-03 21:39:00,0.70729,0.70749,0.70729,0.70746,109300000.0
2007-01-03 21:40:00,0.70748,0.70763,0.70736,0.70763,106599999.0
2007-01-03 21:41:00,0.70759,0.70763,0.70747,0.70749,164399999.0
2007-01-03 21:42:00,0.70764,0.70784,0.70764,0.70784,109899998.0
2007-01-03 21:43:00,0.70753,0.70766,0.70753,0.70753,38500000.0
2007-01-03 21:44:00,0.70756,0.70756,0.70724,0.70724,50200000.0
2007-01-03 21:45:00,0.70739,0.70742,0.70729,0.70738,112400001.0
2007-01-03 21:46:00,0.70755,0.70763,0.70741,0.70752,55100000.0
2007-01-03 21:47:00,0.70738,0.70743,0.70733,0.70743,55299999.0
2007-01-03 21:48:00,0.70741,0.70741,0.70729,0.70729,51900000.0
2007-01-03 21:49:00,0.7072,0.70725,0.7071,0.70718,57000000.0
2007-01-03 21:50:00,0.70722,0.70723,0.70708,0.70713,108899997.0
2007-01-03 21:51:00,0.7071,0.70724,0.70709,0.70724,118800000.0
2007-01-03 21:52:00,0.70716,0.70729,0.70712,0.70727,56800001.0
2007-01-03 21:53:00,0.70716,0.70727,0.70711,0.70711,69800000.0
2007-01-03 21:54:00,0.70708,0.70714,0.707,0.7071,110600001.0
2007-01-03 21:55:00,0.7071,0.70712,0.70703,0.70703,54600000.0
2007-01-03 21:56:00,0.70705,0.70705,0.70695,0.70695,44600000.0
2007-01-03 21:57:00,0.7071,0.70715,0.707,0.70712,203199999.0
2007-01-03 21:58:00,0.7071,0.70715,0.70705,0.70708,69699998.0
2007-01-03 21:59:00,0.70698,0.70707,0.70695,0.707,81300001.0
2007-01-03 22:00:00,0.707,0.70705,0.70695,0.70705,77999999.0
2007-01-03 22:01:00,0.70695,0.70695,0.70679,0.70686,76600001.0
2007-01-03 22:02:00,0.70701,0.70701,0.70685,0.70695,88200001.0
2007-01-03 22:03:00,0.70702,0.70702,0.70685,0.70685,124399998.0
2007-01-03 22:04:00,0.7068,0.70685,0.70675,0.7068,83099999.0
2007-01-03 22:05:00,0.70678,0.70691,0.70674,0.70682,122400001.0
2007-01-03 22:06:00,0.70675,0.70705,0.70675,0.70683,111799998.0
2007-01-03 22:07:00,0.70681,0.70686,0.70667,0.70672,85100000.0
2007-01-03 22:08:00,0.7068,0.70681,0.70668,0.70681,60700000.0
2007-01-03 22:09:00,0.70667,0.70667,0.70649,0.70649,65599999.0
2007-01-03 22:10:00,0.70643,0.70656,0.70641,0.70656,58800000.0
2007-01-03 22:11:00,0.70651,0.70667,0.70651,0.7066,130299997.0
2007-01-03 22:12:00,0.7065,0.70655,0.70642,0.70648,163399998.0
2007-01-03 22:13:00,0.70653,0.70653,0.70622,0.70637,56700000.0
2007-01-03 22:14:00,0.70646,0.70651,0.70635,0.70651,108600001.0
2007-01-03 22:15:00,0.70648,0.70649,0.70637,0.70641,125499999.0
2007-01-03 22:16:00,0.70638,0.70647,0.70638,0.7064,61100000.0
2007-01-03 22:17:00,0.70645,0.70645,0.70635,0.70645,97899999.0
2007-01-03 22:18:00,0.70649,0.70652,0.70632,0.70632,72400000.0
2007-01-03 22:19:00,0.7064,0.70658,0.70634,0.70649,94800000.0
2007-01-03 22:20:00,0.70655,0.70655,0.7065,0.7065,53400000.0
2007-01-03 22:21:00,0.70649,0.70649,0.7063,0.70631,146399999.0
2007-01-03 22:22:00,0.70641,0.70643,0.70635,0.70635,71800000.0
2007-01-03 22:23:00,0.70636,0.70646,0.70635,0.70637,105600002.0
2007-01-03 22:24:00,0.70625,0.70635,0.70622,0.70635,141700001.0
2007-01-03 22:25:00,0.70626,0.70645,0.70626,0.7064,118299999.0
2007-01-03 22:26:00,0.70638,0.70644,0.70636,0.70638,46599999.0
2007-01-03 22:27:00,0.70615,0.7062,0.70606,0.7062,34000000.0
2007-01-03 22:28:00,0.70597,0.70618,0.70597,0.70618,81299999.0
2007-01-03 22:29:00,0.7062,0.70625,0.7062,0.7062,41499999.0
2007-01-03 22:30:00,0.70622,0.70622,0.70608,0.70608,183700000.0
2007-01-03 22:31:00,0.70605,0.70605,0.70592,0.70592,69299999.0
2007-01-03 22:32:00,0.70609,0.70611,0.70609,0.70611,36000000.0
2007-01-03 22:33:00,0.7061,0.70622,0.7061,0.70622,121600001.0
2007-01-03 22:34:00,0.7062,0.70625,0.70595,0.70622,103000001.0
2007-01-03 22:35:00,0.70627,0.70627,0.70618,0.70618,119399998.0
2007-01-03 22:36:00,0.70611,0.70622,0.7061,0.70618,143699999.0
2007-01-03 22:37:00,0.70622,0.70627,0.70619,0.70627,116799997.0
2007-01-03 22:38:00,0.70617,0.70621,0.70592,0.70618,82100000.0
2007-01-03 22:39:00,0.70617,0.70623,0.70613,0.70613,70900000.0
2007-01-03 22:40:00,0.70624,0.70633,0.70618,0.70623,104200000.0
2007-01-03 22:41:00,0.7063,0.7063,0.70627,0.7063,38100000.0
2007-01-03 22:42:00,0.70625,0.70628,0.70606,0.70628,150000000.0
2007-01-03 22:43:00,0.70619,0.70624,0.70597,0.70612,125299999.0
2007-01-03 22:44:00,0.70619,0.7063,0.70614,0.70614,199400001.0
2007-01-03 22:45:00,0.7062,0.7063,0.7061,0.70628,171499999.0
2007-01-03 22:46:00,0.7063,0.7063,0.70599,0.70607,164699999.0
2007-01-03 22:47:00,0.70603,0.70619,0.70603,0.70619,75600000.0
2007-01-03 22:48:00,0.70621,0.70633,0.70606,0.70627,119800000.0
2007-01-03 22:49:00,0.70618,0.70618,0.70613,0.70613,31200000.0
2007-01-03 22:50:00,0.70618,0.70622,0.70593,0.7062,207899999.0
2007-01-03 22:51:00,0.7062,0.70624,0.70608,0.70608,193600000.0
2007-01-03 22:52:00,0.70614,0.70619,0.70608,0.70619,115799997.0
2007-01-03 22:53:00,0.70622,0.70622,0.70607,0.70617,161000004.0
2007-01-03 22:54:00,0.70615,0.70624,0.706,0.706,120799998.0
2007-01-03 22:55:00,0.70588,0.70592,0.70569,0.70569,90600000.0
2007-01-03 22:56:00,0.7058,0.70604,0.70576,0.70599,100600000.0
2007-01-03 22:57:00,0.70599,0.7061,0.70594,0.70595,137700000.0
2007-01-03 22:58:00,0.70588,0.70594,0.7058,0.70582,81900001.0
2007-01-03 22:59:00,0.7059,0.70628,0.7059,0.70608,158300001.0
2007-01-03 23:00:00,0.70573,0.70599,0.70572,0.7059,90800001.0
2007-01-03 23:01:00,0.70589,0.70595,0.70577,0.70595,105299998.0
2007-01-03 23:02:00,0.70589,0.70589,0.70583,0.70583,32700000.0
2007-01-03 23:03:00,0.70588,0.70589,0.70572,0.70589,36100000.0
2007-01-03 23:04:00,0.70586,0.70586,0.70567,0.70567,79000001.0
2007-01-03 23:05:00,0.70571,0.7059,0.70567,0.70581,85099998.0
2007-01-03 23:06:00,0.7058,0.7058,0.70557,0.70557,87700000.0
2007-01-03 23:07:00,0.70554,0.70566,0.70546,0.70563,94900001.0
2007-01-03 23:08:00,0.70574,0.70574,0.70556,0.7056,98200000.0
2007-01-03 23:09:00,0.7056,0.70561,0.70551,0.70561,87200002.0
2007-01-03 23:10:00,0.70555,0.70557,0.70552,0.70557,92900001.0
2007-01-03 23:11:00,0.70561,0.70561,0.70548,0.70548,122300002.0
2007-01-03 23:12:00,0.70547,0.7056,0.70545,0.70551,63000000.0
2007-01-03 23:13:00,0.70547,0.70553,0.70541,0.7055,78000000.0
2007-01-03 23:14:00,0.70553,0.70563,0.70553,0.70558,63000000.0
2007-01-03 23:15:00,0.7056,0.70562,0.70552,0.7056,63600001.0
2007-01-03 23:16:00,0.70568,0.70568,0.7056,0.70568,62300000.0
2007-01-03 23:17:00,0.70562,0.70565,0.70545,0.70552,57000000.0
2007-01-03 23:18:00,0.70561,0.70572,0.70547,0.70572,57499999.0
2007-01-03 23:19:00,0.70565,0.70577,0.70564,0.70577,63800000.0
2007-01-03 23:20:00,0.70585,0.7059,0.70575,0.70585,124499999.0
2007-01-03 23:21:00,0.70573,0.70573,0.7057,0.70573,37800000.0
2007-01-03 23:22:00,0.70565,0.70581,0.70565,0.70581,71900000.0
2007-01-03 23:23:00,0.70578,0.7058,0.70567,0.70567,27400000.0
2007-01-03 23:24:00,0.70555,0.70565,0.7055,0.70565,82400002.0
2007-01-03 23:25:00,0.70564,0.70573,0.70554,0.70573,83400000.0
2007-01-03 23:26:00,0.7057,0.70573,0.70563,0.70567,91700000.0
2007-01-03 23:27:00,0.70569,0.70575,0.70569,0.7057,81799999.0
2007-01-03 23:28:00,0.7057,0.70575,0.70565,0.70575,85200000.0
2007-01-03 23:29:00,0.70573,0.70573,0.70558,0.70567,57100000.0
2007-01-03 23:30:00,0.70573,0.70606,0.70573,0.70606,55499999.0
2007-01-03 23:31:00,0.70568,0.70573,0.70565,0.7057,93199997.0
2007-01-03 23:32:00,0.70576,0.70579,0.70561,0.70566,85999998.0
2007-01-03 23:33:00,0.70556,0.70575,0.70556,0.70569,88600001.0
2007-01-03 23:34:00,0.70566,0.70567,0.70551,0.70553,88399998.0
2007-01-03 23:35:00,0.70554,0.70554,0.70539,0.70553,42700000.0
2007-01-03 23:36:00,0.70543,0.70554,0.70541,0.70553,45500000.0
2007-01-03 23:37:00,0.70553,0.7056,0.70547,0.7056,68600000.0
2007-01-03 23:38:00,0.70563,0.70566,0.70547,0.70557,105600002.0
2007-01-03 23:39:00,0.70544,0.70552,0.7054,0.7054,84900000.0
2007-01-03 23:40:00,0.70545,0.70545,0.7054,0.7054,10900000.0
2007-01-03 23:41:00,0.70545,0.70545,0.70535,0.70545,35800001.0
2007-01-03 23:42:00,0.70535,0.7054,0.70535,0.7054,27000000.0
2007-01-03 23:43:00,0.70547,0.70549,0.70539,0.70548,61400000.0
2007-01-03 23:44:00,0.70538,0.70548,0.70538,0.70539,94899998.0
2007-01-03 23:45:00,0.70587,0.70655,0.70587,0.70634,149699998.0
2007-01-03 23:46:00,0.70613,0.70625,0.70571,0.70578,124700001.0
2007-01-03 23:47:00,0.70573,0.70581,0.70565,0.70581,108200000.0
2007-01-03 23:48:00,0.70582,0.70582,0.70564,0.70565,97699999.0
2007-01-03 23:49:00,0.70617,0.70636,0.70592,0.70592,105500000.0
2007-01-03 23:50:00,0.70574,0.70605,0.70574,0.70605,27100000.0
2007-01-03 23:51:00,0.70612,0.7062,0.70605,0.70616,58000000.0
2007-01-03 23:52:00,0.70604,0.70626,0.70604,0.70622,78800000.0
2007-01-03 23:53:00,0.70616,0.70617,0.7061,0.70611,73100001.0
2007-01-03 23:54:00,0.70609,0.70616,0.70589,0.70598,69800000.0
2007-01-03 23:55:00,0.70595,0.70595,0.70587,0.70587,105999999.0
2007-01-03 23:56:00,0.70598,0.70603,0.70592,0.70599,118600000.0
2007-01-03 23:57:00,0.70598,0.70599,0.70595,0.70599,59800000.0
2007-01-03 23:58:00,0.706,0.70605,0.70595,0.70605,51000001.0
2007-01-03 23:59:00,0.70597,0.70613,0.7058,0.7058,68699999.0
2007-01-04 00:00:00,0.70587,0.70591,0.70584,0.70588,61200000.0
2007-01-04 00:01:00,0.7059,0.70601,0.70589,0.706,136399999.0
2007-01-04 00:02:00,0.70609,0.7062,0.70604,0.70604,95000000.0
2007-01-04 00:03:00,0.70607,0.70627,0.70607,0.70627,64600000.0
2007-01-04 00:04:00,0.70622,0.70622,0.7061,0.70612,98000003.0
2007-01-04 00:05:00,0.70612,0.70615,0.70599,0.70599,70899999.0
2007-01-04 00:06:00,0.70602,0.7062,0.70602,0.7062,46600001.0
2007-01-04 00:07:00,0.7062,0.70636,0.70618,0.70635,66100000.0
2007-01-04 00:08:00,0.70605,0.7061,0.70601,0.70608,91600002.0
2007-01-04 00:09:00,0.7064,0.70644,0.7063,0.70638,59100000.0
2007-01-04 00:10:00,0.7062,0.70635,0.7062,0.70627,60699999.0
2007-01-04 00:11:00,0.70625,0.70636,0.70625,0.7063,74200000.0
2007-01-04 00:12:00,0.70635,0.70635,0.7063,0.70632,27800000.0
2007-01-04 00:13:00,0.70636,0.70648,0.70632,0.70648,83499999.0
2007-01-04 00:14:00,0.70642,0.7065,0.70623,0.7064,50200000.0
2007-01-04 00:15:00,0.70634,0.70646,0.70634,0.70645,86699998.0
2007-01-04 00:16:00,0.70642,0.70642,0.70629,0.70637,60700000.0
2007-01-04 00:17:00,0.7063,0.7064,0.70625,0.70635,92900000.0
2007-01-04 00:18:00,0.70638,0.70643,0.70629,0.7064,40700001.0
2007-01-04 00:19:00,0.70638,0.70643,0.70637,0.70637,71799999.0
2007-01-04 00:20:00,0.70633,0.70641,0.70633,0.70641,52600000.0
2007-01-04 00:21:00,0.70649,0.70662,0.70635,0.70643,56800001.0
2007-01-04 00:22:00,0.70638,0.70644,0.70629,0.70638,44200000.0
2007-01-04 00:23:00,0.70627,0.70645,0.70618,0.70631,112400000.0
2007-01-04 00:24:00,0.70635,0.70642,0.70626,0.70642,93699999.0
2007-01-04 00:25:00,0.70647,0.7065,0.70635,0.70635,88400000.0
2007-01-04 00:26:00,0.7064,0.7064,0.7064,0.7064,74200000.0
2007-01-04 00:27:00,0.7064,0.7065,0.7064,0.70645,61000000.0
2007-01-04 00:28:00,0.70632,0.70645,0.70632,0.70645,154900000.0
2007-01-04 00:29:00,0.7064,0.7064,0.70637,0.7064,35200001.0
2007-01-04 00:30:00,0.70656,0.70659,0.70633,0.70633,81800001.0
2007-01-04 00:31:00,0.70689,0.70735,0.70689,0.70717,103600001.0
2007-01-04 00:32:00,0.70694,0.70697,0.7069,0.7069,126400000.0
2007-01-04 00:33:00,0.70689,0.70689,0.70663,0.70663,96999999.0
2007-01-04 00:34:00,0.70683,0.70698,0.70683,0.70698,31900000.0
2007-01-04 00:35:00,0.70692,0.70695,0.7068,0.70695,101199999.0
2007-01-04 00:36:00,0.70699,0.70727,0.70699,0.70717,47900000.0
2007-01-04 00:37:00,0.70711,0.70711,0.70685,0.70692,129700002.0
2007-01-04 00:38:00,0.70696,0.70699,0.70691,0.70697,63499999.0
2007-01-04 00:39:00,0.70701,0.70704,0.70692,0.70704,120399998.0
2007-01-04 00:40:00,0.70697,0.70703,0.70694,0.70699,92900001.0
2007-01-04 00:41:00,0.70705,0.70705,0.70685,0.707,120799999.0
2007-01-04 00:42:00,0.70698,0.70705,0.70698,0.707,74899998.0
2007-01-04 00:43:00,0.70705,0.70705,0.70695,0.70698,106699999.0
2007-01-04 00:44:00,0.70697,0.70697,0.70678,0.70688,46300001.0
2007-01-04 00:45:00,0.70695,0.70705,0.70695,0.707,49900000.0
2007-01-04 00:46:00,0.70697,0.70698,0.70694,0.70698,87000000.0
2007-01-04 00:47:00,0.70705,0.70705,0.707,0.707,17600000.0
2007-01-04 00:48:00,0.70702,0.70705,0.7069,0.70703,130000000.0
2007-01-04 00:49:00,0.707,0.70705,0.70695,0.70705,79400002.0
2007-01-04 00:50:00,0.70699,0.70699,0.70688,0.70697,55100000.0
2007-01-04 00:51:00,0.7069,0.70699,0.70689,0.70689,60399999.0
2007-01-04 00:52:00,0.70686,0.70695,0.70681,0.70692,75799998.0
2007-01-04 00:53:00,0.7069,0.70695,0.70685,0.70695,77200000.0
2007-01-04 00:54:00,0.70685,0.70693,0.70677,0.70693,141300001.0
2007-01-04 00:55:00,0.70695,0.70695,0.7069,0.7069,66899999.0
2007-01-04 00:56:00,0.70709,0.70709,0.70698,0.70699,56300000.0
2007-01-04 00:57:00,0.70695,0.70706,0.7069,0.70695,58600000.0
2007-01-04 00:58:00,0.70698,0.70698,0.70684,0.70691,110099998.0
2007-01-04 00:59:00,0.70684,0.70696,0.70684,0.70693,73500000.0
2007-01-04 01:00:00,0.70696,0.70713,0.70696,0.70713,63000000.0
2007-01-04 01:01:00,0.7072,0.7073,0.7072,0.7073,26300000.0
2007-01-04 01:02:00,0.70702,0.70702,0.70698,0.70698,11000000.0
2007-01-04 01:03:00,0.70694,0.70694,0.70677,0.70681,79500002.0
2007-01-04 01:04:00,0.7068,0.7068,0.70673,0.7068,77299998.0
2007-01-04 01:05:00,0.70667,0.70667,0.7066,0.7066,26300000.0
2007-01-04 01:06:00,0.7067,0.7068,0.70663,0.70675,40200000.0
2007-01-04 01:07:00,0.70673,0.70673,0.70664,0.70673,67800000.0
2007-01-04 01:08:00,0.70671,0.70676,0.70671,0.70676,46600002.0
2007-01-04 01:09:00,0.70684,0.70684,0.70671,0.70677,90199999.0
2007-01-04 01:10:00,0.70672,0.70675,0.70672,0.70675,36400000.0
2007-01-04 01:11:00,0.70671,0.70692,0.70671,0.70684,82999999.0
2007-01-04 01:12:00,0.70687,0.70697,0.70677,0.70677,105700001.0
2007-01-04 01:13:00,0.70687,0.70687,0.7068,0.70685,94699999.0
2007-01-04 01:14:00,0.70676,0.70689,0.70676,0.70684,65799998.0
2007-01-04 01:15:00,0.70677,0.70692,0.70659,0.70692,85199998.0
2007-01-04 01:16:00,0.70681,0.70681,0.70667,0.70671,76899999.0
2007-01-04 01:17:00,0.70691,0.70691,0.70689,0.70689,39800000.0
2007-01-04 01:18:00,0.70685,0.70691,0.70674,0.70691,130199999.0
2007-01-04 01:19:00,0.70687,0.70707,0.70687,0.70704,55200000.0
2007-01-04 01:20:00,0.70699,0.70699,0.70692,0.70699,96799999.0
2007-01-04 01:21:00,0.70691,0.70695,0.7069,0.70694,48900000.0
2007-01-04 01:22:00,0.70682,0.70686,0.70682,0.70682,52500001.0
2007-01-04 01:23:00,0.70673,0.70676,0.70647,0.70647,73700000.0
2007-01-04 01:24:00,0.70655,0.70665,0.70655,0.7066,60000000.0
2007-01-04 01:25:00,0.70649,0.70649,0.70644,0.70645,41300000.0
2007-01-04 01:26:00,0.7065,0.70655,0.70645,0.70655,70800002.0
2007-01-04 01:27:00,0.70653,0.70653,0.70607,0.70633,122500004.0
2007-01-04 01:28:00,0.70633,0.70642,0.70621,0.70621,169599999.0
2007-01-04 01:29:00,0.706,0.70608,0.70582,0.70582,132600000.0
2007-01-04 01:30:00,0.7059,0.70596,0.70586,0.70586,55700000.0
2007-01-04 01:31:00,0.7059,0.70595,0.70585,0.70595,101800001.0
2007-01-04 01:32:00,0.7059,0.70595,0.7059,0.70595,121800001.0
2007-01-04 01:33:00,0.70596,0.70608,0.7059,0.706,65300001.0
2007-01-04 01:34:00,0.70612,0.70612,0.70594,0.70601,55300000.0
2007-01-04 01:35:00,0.706,0.70614,0.706,0.70601,76900000.0
2007-01-04 01:36:00,0.70606,0.7061,0.70579,0.70579,83800000.0
2007-01-04 01:37:00,0.7059,0.70617,0.7059,0.70611,68600000.0
2007-01-04 01:38:00,0.70608,0.70608,0.70591,0.70597,84800001.0
2007-01-04 01:39:00,0.70585,0.70597,0.70585,0.70587,78500000.0
2007-01-04 01:40:00,0.70597,0.70597,0.70577,0.70577,121500000.0
2007-01-04 01:41:00,0.70595,0.706,0.70584,0.70587,59800000.0
2007-01-04 01:42:00,0.70587,0.70602,0.70587,0.70598,55099999.0
2007-01-04 01:43:00,0.70602,0.70602,0.7059,0.7059,67800000.0
2007-01-04 01:44:00,0.70598,0.70599,0.7059,0.70599,66100000.0
2007-01-04 01:45:00,0.70604,0.70614,0.70597,0.70601,43000000.0
2007-01-04 01:46:00,0.70589,0.70602,0.70582,0.70582,124900001.0
2007-01-04 01:47:00,0.70589,0.70596,0.70585,0.70585,99100003.0
2007-01-04 01:48:00,0.70588,0.70592,0.70578,0.70582,63600000.0
2007-01-04 01:49:00,0.7058,0.70582,0.70569,0.70572,90000002.0
2007-01-04 01:50:00,0.70571,0.70571,0.70548,0.70563,56999999.0
2007-01-04 01:51:00,0.70568,0.70571,0.70563,0.70567,45500001.0
2007-01-04 01:52:00,0.70566,0.70577,0.70566,0.7057,78400000.0
2007-01-04 01:53:00,0.70563,0.70563,0.70547,0.70555,105199999.0
2007-01-04 01:54:00,0.70555,0.70567,0.70551,0.70567,81700001.0
2007-01-04 01:55:00,0.7057,0.70588,0.70564,0.70578,84400001.0
2007-01-04 01:56:00,0.70582,0.70584,0.70569,0.70584,88100000.0
2007-01-04 01:57:00,0.70584,0.70593,0.7058,0.70586,85200000.0
2007-01-04 01:58:00,0.70586,0.70594,0.70586,0.70591,63000000.0
2007-01-04 01:59:00,0.70577,0.70577,0.70567,0.70567,88800000.0
2007-01-04 02:00:00,0.7058,0.7058,0.70563,0.70563,89000000.0
2007-01-04 02:01:00,0.70567,0.70574,0.70564,0.70574,83899999.0
2007-01-04 02:02:00,0.70568,0.70568,0.70556,0.7056,120600001.0
2007-01-04 02:03:00,0.70541,0.70558,0.7054,0.7055,53600001.0
2007-01-04 02:04:00,0.70558,0.70559,0.70553,0.70553,24600000.0
2007-01-04 02:05:00,0.70554,0.70562,0.70548,0.70562,63800000.0
2007-01-04 02:06:00,0.70562,0.70571,0.70562,0.70567,90399999.0
2007-01-04 02:07:00,0.70562,0.70562,0.70471,0.70483,52500000.0
2007-01-04 02:08:00,0.70502,0.70525,0.70502,0.70522,59600000.0
2007-01-04 02:09:00,0.70507,0.70507,0.7048,0.7048,60200000.0
2007-01-04 02:10:00,0.70489,0.70493,0.7047,0.70484,77700001.0
2007-01-04 02:11:00,0.7049,0.70496,0.70477,0.70477,45900000.0
2007-01-04 02:12:00,0.7046,0.70472,0.7046,0.70472,32600000.0
2007-01-04 02:13:00,0.70468,0.70491,0.70468,0.7047,61200001.0
2007-01-04 02:14:00,0.70473,0.70495,0.70473,0.70494,130000003.0
2007-01-04 02:15:00,0.70491,0.70503,0.7048,0.70491,57500000.0
2007-01-04 02:16:00,0.70491,0.70506,0.70491,0.70505,70000000.0
2007-01-04 02:17:00,0.70517,0.70528,0.70517,0.70528,31900000.0
2007-01-04 02:18:00,0.70518,0.70525,0.70518,0.70519,34800000.0
2007-01-04 02:19:00,0.7052,0.7053,0.70515,0.70517,75400000.0
2007-01-04 02:20:00,0.70523,0.70523,0.70506,0.70516,80499999.0
2007-01-04 02:21:00,0.70518,0.70523,0.70518,0.70518,69100000.0
2007-01-04 02:22:00,0.70522,0.7056,0.70522,0.7056,83500002.0
2007-01-04 02:23:00,0.70551,0.70564,0.70536,0.70536,129899999.0
2007-01-04 02:24:00,0.70539,0.7054,0.70531,0.70538,142599996.0
2007-01-04 02:25:00,0.70533,0.70533,0.70494,0.70499,84499999.0
2007-01-04 02:26:00,0.70505,0.7051,0.70495,0.70495,41000000.0
2007-01-04 02:27:00,0.705,0.705,0.70485,0.70485,19800000.0
2007-01-04 02:28:00,0.70497,0.70509,0.7049,0.70507,78899999.0
2007-01-04 02:29:00,0.70501,0.70501,0.7048,0.70485,114000001.0
2007-01-04 02:30:00,0.70497,0.70503,0.70492,0.70503,82599998.0
2007-01-04 02:31:00,0.70503,0.70508,0.70491,0.70508,128499999.0
2007-01-04 02:32:00,0.70491,0.70506,0.70491,0.70504,64299999.0
2007-01-04 02:33:00,0.70499,0.70505,0.7049,0.70505,115600002.0
2007-01-04 02:34:00,0.70494,0.70508,0.70485,0.70495,122399999.0
2007-01-04 02:35:00,0.70485,0.70495,0.70485,0.70485,94499999.0
2007-01-04 02:36:00,0.70485,0.7049,0.70474,0.70474,90200001.0
2007-01-04 02:37:00,0.70486,0.705,0.70486,0.70493,51500000.0
2007-01-04 02:38:00,0.70498,0.70502,0.70495,0.70495,59599999.0
2007-01-04 02:39:00,0.70495,0.70511,0.70495,0.70502,31700000.0
2007-01-04 02:40:00,0.70503,0.7052,0.70498,0.7052,121800000.0
2007-01-04 02:41:00,0.70535,0.70535,0.70523,0.70523,59299999.0
2007-01-04 02:42:00,0.70531,0.70531,0.70516,0.70516,74099998.0
2007-01-04 02:43:00,0.70508,0.70508,0.70505,0.70508,20700000.0
2007-01-04 02:44:00,0.70497,0.70499,0.70494,0.70497,39900000.0
2007-01-04 02:45:00,0.705,0.705,0.70489,0.70498,52900000.0
2007-01-04 02:46:00,0.70487,0.70499,0.70485,0.70485,104199999.0
2007-01-04 02:47:00,0.70482,0.70484,0.7048,0.7048,44400000.0
2007-01-04 02:48:00,0.70471,0.70474,0.70449,0.7047,174199996.0
2007-01-04 02:49:00,0.70468,0.70471,0.70458,0.70462,48600000.0
2007-01-04 02:50:00,0.70473,0.70476,0.70472,0.70475,85299998.0
2007-01-04 02:51:00,0.7048,0.70487,0.70472,0.70475,119800000.0
2007-01-04 02:52:00,0.70475,0.70488,0.70469,0.70469,114000000.0
2007-01-04 02:53:00,0.70473,0.70482,0.70472,0.70472,48000000.0
2007-01-04 02:54:00,0.70472,0.70479,0.70459,0.70468,46900001.0
2007-01-04 02:55:00,0.7046,0.7046,0.70451,0.70455,71700000.0
2007-01-04 02:56:00,0.7046,0.7046,0.70441,0.70447,62899999.0
2007-01-04 02:57:00,0.7044,0.70446,0.70434,0.70446,54900000.0
2007-01-04 02:58:00,0.70444,0.70459,0.70435,0.70449,69399999.0
2007-01-04 02:59:00,0.7045,0.7045,0.70432,0.70442,139399999.0
2007-01-04 03:00:00,0.70455,0.70461,0.70454,0.70454,39000000.0
2007-01-04 03:01:00,0.70463,0.70494,0.70463,0.70494,60000000.0
2007-01-04 03:02:00,0.70465,0.70478,0.70465,0.70476,49800000.0
2007-01-04 03:03:00,0.70491,0.70499,0.70479,0.70487,99799997.0
2007-01-04 03:04:00,0.70492,0.70492,0.70444,0.70447,77900000.0
2007-01-04 03:05:00,0.70459,0.70477,0.70455,0.70477,127800001.0
2007-01-04 03:06:00,0.70468,0.70473,0.70462,0.70473,75300000.0
2007-01-04 03:07:00,0.70493,0.70496,0.70476,0.70496,45200000.0
2007-01-04 03:08:00,0.70495,0.70503,0.7049,0.70494,153800000.0
2007-01-04 03:09:00,0.705,0.705,0.705,0.705,16700000.0
2007-01-04 03:10:00,0.705,0.70508,0.705,0.705,49200000.0
2007-01-04 03:11:00,0.705,0.70505,0.70497,0.705,95899999.0
2007-01-04 03:12:00,0.70503,0.70505,0.70484,0.70496,39900000.0
2007-01-04 03:13:00,0.705,0.70503,0.705,0.70503,42199999.0
2007-01-04 03:14:00,0.70508,0.70508,0.70499,0.705,41100000.0
2007-01-04 03:15:00,0.70502,0.70516,0.70502,0.70509,84300000.0
2007-01-04 03:16:00,0.70515,0.7052,0.7051,0.70515,37500000.0
2007-01-04 03:17:00,0.70508,0.70524,0.70505,0.70516,70400001.0
2007-01-04 03:18:00,0.70527,0.70535,0.70525,0.7053,110500003.0
2007-01-04 03:19:00,0.70515,0.70538,0.70515,0.7052,116599999.0
2007-01-04 03:20:00,0.7052,0.70525,0.70513,0.7052,143300001.0
2007-01-04 03:21:00,0.70523,0.70523,0.70511,0.70518,51000000.0
2007-01-04 03:22:00,0.70515,0.70525,0.70515,0.7052,40700000.0
2007-01-04 03:23:00,0.7052,0.70525,0.7052,0.7052,100800002.0
2007-01-04 03:24:00,0.70525,0.70525,0.7052,0.70525,33300000.0
2007-01-04 03:25:00,0.70527,0.70533,0.70519,0.70533,55700000.0
2007-01-04 03:26:00,0.70532,0.70533,0.70515,0.70515,102000001.0
2007-01-04 03:27:00,0.70525,0.70525,0.70507,0.70517,58100000.0
2007-01-04 03:28:00,0.70513,0.70525,0.70512,0.70514,99700001.0
2007-01-04 03:29:00,0.70522,0.70534,0.70522,0.70534,26300000.0
2007-01-04 03:30:00,0.70537,0.7054,0.70519,0.70519,50300000.0
2007-01-04 03:31:00,0.70522,0.70545,0.7052,0.70545,119900001.0
2007-01-04 03:32:00,0.70542,0.70544,0.70529,0.70544,90599999.0
2007-01-04 03:33:00,0.70543,0.70543,0.70532,0.70532,68200000.0
2007-01-04 03:34:00,0.70536,0.70551,0.70536,0.70538,68100000.0
2007-01-04 03:35:00,0.70553,0.70559,0.70544,0.70548,127500000.0
2007-01-04 03:36:00,0.70532,0.70552,0.70516,0.70532,123199998.0
2007-01-04 03:37:00,0.70541,0.70541,0.70522,0.70526,76400000.0
2007-01-04 03:38:00,0.70523,0.70523,0.7051,0.70515,49400001.0
2007-01-04 03:39:00,0.70513,0.70517,0.70507,0.70517,46300000.0
2007-01-04 03:40:00,0.70515,0.70532,0.70515,0.70532,74700000.0
2007-01-04 03:41:00,0.70523,0.70535,0.70521,0.70529,116500001.0
2007-01-04 03:42:00,0.70517,0.70548,0.70517,0.70548,127000000.0
2007-01-04 03:43:00,0.70535,0.70542,0.70528,0.70542,28600000.0
2007-01-04 03:44:00,0.70552,0.70556,0.70544,0.70555,74099999.0
2007-01-04 03:45:00,0.7057,0.70591,0.70566,0.70569,70100001.0
2007-01-04 03:46:00,0.70561,0.70567,0.70543,0.70562,90700001.0
2007-01-04 03:47:00,0.70568,0.70568,0.70531,0.70545,90799999.0
2007-01-04 03:48:00,0.70543,0.70562,0.70535,0.70562,125500000.0
2007-01-04 03:49:00,0.70556,0.70568,0.70547,0.70568,79099999.0
2007-01-04 03:50:00,0.70553,0.70553,0.70523,0.70523,120800000.0
2007-01-04 03:51:00,0.70527,0.70531,0.70522,0.70522,73499999.0
2007-01-04 03:52:00,0.70525,0.70525,0.7052,0.70525,32000000.0
2007-01-04 03:53:00,0.70518,0.70519,0.70513,0.70518,89400001.0
2007-01-04 03:54:00,0.70513,0.70532,0.70513,0.70532,115100000.0
2007-01-04 03:55:00,0.70515,0.70535,0.70515,0.70535,69300000.0
2007-01-04 03:56:00,0.70526,0.70533,0.70498,0.70498,79200000.0
2007-01-04 03:57:00,0.70497,0.70505,0.70486,0.70505,89100001.0
2007-01-04 03:58:00,0.70502,0.70503,0.70495,0.705,101000000.0
2007-01-04 03:59:00,0.705,0.7052,0.705,0.7052,62600000.0
2007-01-04 04:00:00,0.70537,0.70537,0.70497,0.70501,107000001.0
2007-01-04 04:01:00,0.70496,0.70516,0.70493,0.70516,75400001.0
2007-01-04 04:02:00,0.70512,0.70512,0.70511,0.70511,25499999.0
2007-01-04 04:03:00,0.70513,0.70517,0.70512,0.70513,103399999.0
2007-01-04 04:04:00,0.70519,0.70519,0.70508,0.70508,81300000.0
2007-01-04 04:05:00,0.70504,0.70529,0.70504,0.70529,124600003.0
2007-01-04 04:06:00,0.70535,0.70535,0.70525,0.7053,122899999.0
2007-01-04 04:07:00,0.70533,0.70535,0.7053,0.70535,95500001.0
2007-01-04 04:08:00,0.70547,0.70547,0.70525,0.70525,97099999.0
2007-01-04 04:09:00,0.7053,0.70535,0.7053,0.70535,17500001.0
2007-01-04 04:10:00,0.70527,0.7054,0.70525,0.7053,74000000.0
2007-01-04 04:11:00,0.70532,0.70539,0.70524,0.70539,43000000.0
2007-01-04 04:12:00,0.7055,0.70558,0.70533,0.70537,113099998.0
2007-01-04 04:13:00,0.7054,0.70545,0.70539,0.70539,78900000.0
2007-01-04 04:14:00,0.70543,0.70545,0.7053,0.7053,47200000.0
2007-01-04 04:15:00,0.7054,0.70552,0.7054,0.70544,129799997.0
2007-01-04 04:16:00,0.70537,0.70542,0.70535,0.7054,79699999.0
2007-01-04 04:17:00,0.70548,0.70554,0.70544,0.7055,76300000.0
2007-01-04 04:18:00,0.70555,0.70555,0.7055,0.70555,109100001.0
2007-01-04 04:19:00,0.70542,0.70542,0.70538,0.70538,34199999.0
2007-01-04 04:20:00,0.70536,0.70542,0.7053,0.7053,75700001.0
2007-01-04 04:21:00,0.70538,0.70551,0.70538,0.70542,124600000.0
2007-01-04 04:22:00,0.70542,0.70554,0.70529,0.70529,97499997.0
2007-01-04 04:23:00,0.70535,0.70549,0.70535,0.70549,115999999.0
2007-01-04 04:24:00,0.70552,0.70558,0.70552,0.70553,129799999.0
2007-01-04 04:25:00,0.7057,0.7057,0.70565,0.70565,21400000.0
2007-01-04 04:26:00,0.7056,0.70565,0.70555,0.70555,66600000.0
2007-01-04 04:27:00,0.70568,0.70568,0.7056,0.70562,51200000.0
2007-01-04 04:28:00,0.70576,0.70601,0.70569,0.70601,68800000.0
2007-01-04 04:29:00,0.70611,0.70611,0.70611,0.70611,8800000.0
2007-01-04 04:30:00,0.706,0.70605,0.70595,0.706,83700000.0
2007-01-04 04:31:00,0.70595,0.7061,0.70595,0.706,97199999.0
2007-01-04 04:32:00,0.70591,0.70598,0.7059,0.70593,70400000.0
2007-01-04 04:33:00,0.70607,0.7061,0.70602,0.70602,78900000.0
2007-01-04 04:34:00,0.7061,0.70611,0.70595,0.70611,79999999.0
2007-01-04 04:35:00,0.70608,0.7062,0.70598,0.7061,59700000.0
2007-01-04 04:36:00,0.70605,0.70613,0.70604,0.70605,63600000.0
2007-01-04 04:37:00,0.70604,0.70604,0.70601,0.70601,21900000.0
2007-01-04 04:38:00,0.70611,0.70611,0.70581,0.7059,59100000.0
2007-01-04 04:39:00,0.70582,0.70587,0.70578,0.70584,60500000.0
2007-01-04 04:40:00,0.70607,0.70607,0.70593,0.70598,52800000.0
2007-01-04 04:41:00,0.70588,0.70589,0.70583,0.70589,57399999.0
2007-01-04 04:42:00,0.70598,0.706,0.70576,0.70589,75500000.0
2007-01-04 04:43:00,0.70591,0.70591,0.70572,0.70583,55900000.0
2007-01-04 04:44:00,0.70595,0.70597,0.70585,0.70585,103300000.0
2007-01-04 04:45:00,0.70579,0.70589,0.70574,0.70578,128399998.0
2007-01-04 04:46:00,0.70595,0.70595,0.70585,0.70585,121900000.0
2007-01-04 04:47:00,0.70596,0.70606,0.70588,0.70604,133499998.0
2007-01-04 04:48:00,0.70587,0.70591,0.70579,0.70588,108100001.0
2007-01-04 04:49:00,0.70586,0.706,0.70583,0.7059,93700001.0
2007-01-04 04:50:00,0.70591,0.70591,0.70573,0.70583,70800001.0
2007-01-04 04:51:00,0.70574,0.70584,0.70558,0.70575,98400000.0
2007-01-04 04:52:00,0.70576,0.70576,0.7056,0.70575,61200000.0
2007-01-04 04:53:00,0.70565,0.70575,0.70565,0.70575,32799999.0
2007-01-04 04:54:00,0.7057,0.70575,0.70565,0.70575,48299999.0
2007-01-04 04:55:00,0.70573,0.70573,0.70558,0.70561,43100000.0
2007-01-04 04:56:00,0.70555,0.70572,0.70555,0.70572,66999999.0
2007-01-04 04:57:00,0.70566,0.70579,0.70536,0.70577,72200000.0
2007-01-04 04:58:00,0.70562,0.70588,0.70562,0.70575,120400000.0
2007-01-04 04:59:00,0.70585,0.70595,0.70575,0.70585,119200000.0
2007-01-04 05:00:00,0.70582,0.70582,0.7057,0.70577,79900000.0
2007-01-04 05:01:00,0.70575,0.70585,0.70565,0.70583,103500000.0
2007-01-04 05:02:00,0.70587,0.70587,0.7058,0.7058,23100000.0
2007-01-04 05:03:00,0.70582,0.70582,0.70565,0.70567,62100000.0
2007-01-04 05:04:00,0.7058,0.70594,0.7057,0.7058,137999998.0
2007-01-04 05:05:00,0.70576,0.70578,0.70565,0.70565,97200000.0
2007-01-04 05:06:00,0.70575,0.70575,0.70565,0.7057,52700000.0
2007-01-04 05:07:00,0.7057,0.70575,0.70562,0.7057,92499999.0
2007-01-04 05:08:00,0.70558,0.7056,0.70536,0.70536,128700001.0
2007-01-04 05:09:00,0.70546,0.70566,0.70546,0.70566,53100000.0
2007-01-04 05:10:00,0.70557,0.70557,0.70536,0.70553,72599998.0
2007-01-04 05:11:00,0.7056,0.70568,0.70555,0.70565,90800001.0
2007-01-04 05:12:00,0.70567,0.70572,0.70545,0.70546,52500000.0
2007-01-04 05:13:00,0.70544,0.70557,0.70535,0.7055,96400000.0
2007-01-04 05:14:00,0.70556,0.70571,0.70556,0.70566,86100000.0
2007-01-04 05:15:00,0.70564,0.7057,0.70564,0.7057,33300000.0
2007-01-04 05:16:00,0.70573,0.70587,0.70573,0.70587,102100000.0
2007-01-04 05:17:00,0.70592,0.70593,0.70582,0.70593,82500002.0
2007-01-04 05:18:00,0.70598,0.70603,0.70585,0.70595,48300000.0
2007-01-04 05:19:00,0.706,0.70617,0.70595,0.70617,90799996.0
2007-01-04 05:20:00,0.70606,0.70606,0.70582,0.70582,48200000.0
2007-01-04 05:21:00,0.70592,0.70608,0.70585,0.70608,21500000.0
2007-01-04 05:22:00,0.70621,0.70623,0.70616,0.70623,66500002.0
2007-01-04 05:23:00,0.70613,0.70617,0.70611,0.70611,31100000.0
2007-01-04 05:24:00,0.70624,0.70624,0.70611,0.70618,143800001.0
2007-01-04 05:25:00,0.70598,0.70621,0.70598,0.70621,131099999.0
2007-01-04 05:26:00,0.70617,0.70621,0.70611,0.70621,109300002.0
2007-01-04 05:27:00,0.70618,0.70618,0.70597,0.70604,72899999.0
2007-01-04 05:28:00,0.706,0.70606,0.70584,0.70605,115999998.0
2007-01-04 05:29:00,0.70599,0.70621,0.70594,0.70621,57800000.0
2007-01-04 05:30:00,0.7061,0.7061,0.70597,0.70607,58900000.0
2007-01-04 05:31:00,0.70606,0.70606,0.70586,0.70586,56699999.0
2007-01-04 05:32:00,0.70575,0.70589,0.70572,0.70579,53300001.0
2007-01-04 05:33:00,0.70583,0.70583,0.7057,0.7057,79800001.0
2007-01-04 05:34:00,0.70593,0.70596,0.70588,0.70595,57899999.0
2007-01-04 05:35:00,0.706,0.70607,0.706,0.70605,156799999.0
2007-01-04 05:36:00,0.70606,0.70606,0.70556,0.7058,74100000.0
2007-01-04 05:37:00,0.70586,0.70595,0.70574,0.70579,134699998.0
2007-01-04 05:38:00,0.7058,0.70582,0.70574,0.70577,85200000.0
2007-01-04 05:39:00,0.70567,0.7057,0.70567,0.7057,37299999.0
2007-01-04 05:40:00,0.70568,0.70568,0.70543,0.7055,67100000.0
2007-01-04 05:41:00,0.70547,0.70548,0.70541,0.70541,94200002.0
2007-01-04 05:42:00,0.70547,0.70558,0.70539,0.70539,74800000.0
2007-01-04 05:43:00,0.70543,0.7056,0.7054,0.7056,71199998.0
2007-01-04 05:44:00,0.70558,0.70558,0.70548,0.7055,66200000.0
2007-01-04 05:45:00,0.70552,0.70557,0.70539,0.70552,69700000.0
2007-01-04 05:46:00,0.70547,0.70547,0.7053,0.7053,70799999.0
2007-01-04 05:47:00,0.70556,0.7056,0.70545,0.70545,52499999.0
2007-01-04 05:48:00,0.70562,0.70562,0.70547,0.70554,47900000.0
2007-01-04 05:49:00,0.70545,0.70554,0.70532,0.70554,68300000.0
2007-01-04 05:50:00,0.70558,0.70565,0.70535,0.70535,123099997.0
2007-01-04 05:51:00,0.70548,0.70553,0.70542,0.70544,50200000.0
2007-01-04 05:52:00,0.70567,0.70569,0.70553,0.70553,49800000.0
2007-01-04 05:53:00,0.70547,0.70554,0.70542,0.70542,49500000.0
2007-01-04 05:54:00,0.70543,0.70556,0.70539,0.70539,82499999.0
2007-01-04 05:55:00,0.70537,0.70537,0.70496,0.70499,172500000.0
2007-01-04 05:56:00,0.70491,0.7051,0.7049,0.70509,136100001.0
2007-01-04 05:57:00,0.70498,0.70508,0.70496,0.70496,74000000.0
2007-01-04 05:58:00,0.70496,0.70496,0.70494,0.70494,27000000.0
2007-01-04 05:59:00,0.70495,0.70529,0.70492,0.70509,103500000.0
2007-01-04 06:00:00,0.70505,0.7051,0.70505,0.7051,69699997.0
2007-01-04 06:01:00,0.70517,0.7052,0.70506,0.70513,86400000.0
2007-01-04 06:02:00,0.70509,0.70518,0.70499,0.70516,137100002.0
2007-01-04 06:03:00,0.70518,0.70518,0.70513,0.70513,26299999.0
2007-01-04 06:04:00,0.7051,0.70517,0.70501,0.70501,73600001.0
2007-01-04 06:05:00,0.70508,0.70514,0.70506,0.7051,100300001.0
2007-01-04 06:06:00,0.70508,0.70508,0.70499,0.70508,46100000.0
2007-01-04 06:07:00,0.70513,0.70515,0.70505,0.70507,131900001.0
2007-01-04 06:08:00,0.70514,0.70527,0.7051,0.7051,70600001.0
2007-01-04 06:09:00,0.70502,0.70513,0.70495,0.70513,96500000.0
2007-01-04 06:10:00,0.70517,0.70537,0.70513,0.70513,83999999.0
2007-01-04 06:11:00,0.70504,0.70508,0.70504,0.70508,23800000.0
2007-01-04 06:12:00,0.70507,0.70514,0.70498,0.70498,105200000.0
2007-01-04 06:13:00,0.7049,0.70495,0.7049,0.7049,57600000.0
2007-01-04 06:14:00,0.7049,0.70492,0.70476,0.70476,52200000.0
2007-01-04 06:15:00,0.70473,0.70481,0.70465,0.70468,172600002.0
2007-01-04 06:16:00,0.70485,0.70488,0.70467,0.70483,100400003.0
2007-01-04 06:17:00,0.70489,0.70499,0.70482,0.70497,80899999.0
2007-01-04 06:18:00,0.70489,0.70505,0.7048,0.7048,126700001.0
2007-01-04 06:19:00,0.70487,0.705,0.70487,0.705,53500000.0
2007-01-04 06:20:00,0.705,0.70505,0.705,0.70505,59700000.0
2007-01-04 06:21:00,0.7051,0.7051,0.70505,0.7051,6000000.0
2007-01-04 06:22:00,0.70503,0.70503,0.70496,0.70496,55899998.0
2007-01-04 06:23:00,0.70512,0.70521,0.70494,0.70499,36600000.0
2007-01-04 06:24:00,0.70495,0.70501,0.70493,0.70493,78400000.0
2007-01-04 06:25:00,0.70492,0.70504,0.70492,0.70497,121400001.0
2007-01-04 06:26:00,0.70494,0.70499,0.70485,0.70485,76600001.0
2007-01-04 06:27:00,0.70477,0.70477,0.70466,0.70477,175400000.0
2007-01-04 06:28:00,0.70476,0.70481,0.70469,0.70481,57000000.0
2007-01-04 06:29:00,0.70475,0.70475,0.70469,0.70473,73800001.0
2007-01-04 06:30:00,0.7047,0.70477,0.70465,0.70465,11600000.0
2007-01-04 06:31:00,0.7047,0.70475,0.70465,0.7047,155100001.0
2007-01-04 06:32:00,0.70472,0.70475,0.70465,0.70473,86200000.0
2007-01-04 06:33:00,0.70455,0.7048,0.70455,0.7048,65599998.0
2007-01-04 06:34:00,0.7047,0.70475,0.70467,0.70467,41900000.0
2007-01-04 06:35:00,0.70465,0.70473,0.70461,0.70473,60900000.0
2007-01-04 06:36:00,0.7046,0.70475,0.7046,0.70475,114999999.0
2007-01-04 06:37:00,0.7047,0.70475,0.7047,0.70475,24200000.0
2007-01-04 06:38:00,0.70471,0.70479,0.70471,0.70478,46200000.0
2007-01-04 06:39:00,0.70482,0.70482,0.70461,0.70461,57800000.0
2007-01-04 06:40:00,0.70446,0.70453,0.70443,0.70443,65900001.0
2007-01-04 06:41:00,0.70438,0.70455,0.70432,0.70455,47200000.0
2007-01-04 06:42:00,0.70449,0.70469,0.70449,0.7046,94899999.0
2007-01-04 06:43:00,0.7045,0.70455,0.70447,0.70455,86900001.0
2007-01-04 06:44:00,0.70444,0.70449,0.70429,0.70447,153500000.0
2007-01-04 06:45:00,0.7044,0.70452,0.7044,0.70452,54900000.0
2007-01-04 06:46:00,0.70455,0.70483,0.70437,0.70483,121699997.0
2007-01-04 06:47:00,0.70506,0.70572,0.70506,0.7052,124900000.0
2007-01-04 06:48:00,0.70514,0.70528,0.70504,0.70528,83500000.0
2007-01-04 06:49:00,0.70518,0.70529,0.70503,0.70515,87299999.0
2007-01-04 06:50:00,0.70522,0.70527,0.70514,0.70527,58900000.0
2007-01-04 06:51:00,0.70538,0.70538,0.7052,0.7052,51800000.0
2007-01-04 06:52:00,0.70522,0.70532,0.70518,0.70532,129599997.0
2007-01-04 06:53:00,0.70531,0.70536,0.70504,0.7052,131799998.0
2007-01-04 06:54:00,0.70526,0.70536,0.70526,0.70536,33300000.0
2007-01-04 06:55:00,0.70538,0.7054,0.7053,0.7053,141000000.0
2007-01-04 06:56:00,0.70533,0.70533,0.70517,0.7052,61699999.0
2007-01-04 06:57:00,0.70525,0.70528,0.70504,0.7052,71199999.0
2007-01-04 06:58:00,0.70493,0.7051,0.70489,0.7051,63200001.0
2007-01-04 06:59:00,0.705,0.70516,0.705,0.70509,76600001.0
2007-01-04 07:00:00,0.70498,0.70509,0.70498,0.70509,26299999.0
2007-01-04 07:01:00,0.70508,0.70512,0.70508,0.70512,59900001.0
2007-01-04 07:02:00,0.70513,0.70515,0.70505,0.7051,147100000.0
2007-01-04 07:03:00,0.70512,0.70512,0.70502,0.70502,47800001.0
2007-01-04 07:04:00,0.70497,0.70512,0.70497,0.70512,42200000.0
2007-01-04 07:05:00,0.7051,0.70515,0.70503,0.70515,51700000.0
2007-01-04 07:06:00,0.7052,0.7052,0.705,0.70503,62900000.0
2007-01-04 07:07:00,0.70509,0.70528,0.70502,0.70526,85400000.0
2007-01-04 07:08:00,0.70535,0.70535,0.7051,0.7053,60300000.0
2007-01-04 07:09:00,0.70522,0.70532,0.70522,0.70527,101500000.0
2007-01-04 07:10:00,0.70525,0.70525,0.7052,0.7052,53399999.0
2007-01-04 07:11:00,0.70499,0.70527,0.70499,0.70518,57400000.0
2007-01-04 07:12:00,0.70514,0.70525,0.70514,0.70524,47700000.0
2007-01-04 07:13:00,0.70526,0.70526,0.7051,0.7051,67800000.0
2007-01-04 07:14:00,0.7051,0.70527,0.70505,0.70527,55100000.0
2007-01-04 07:15:00,0.70528,0.70536,0.70523,0.70528,54500000.0
2007-01-04 07:16:00,0.70518,0.7054,0.7051,0.70535,98900000.0
2007-01-04 07:17:00,0.70523,0.70523,0.70517,0.70517,31899999.0
2007-01-04 07:18:00,0.70508,0.70508,0.70492,0.70499,152000000.0
2007-01-04 07:19:00,0.70501,0.70501,0.70489,0.70489,29499999.0
2007-01-04 07:20:00,0.7049,0.70494,0.70482,0.70485,55300001.0
2007-01-04 07:21:00,0.70471,0.70472,0.7045,0.7045,55500001.0
2007-01-04 07:22:00,0.70457,0.70468,0.70457,0.70468,19200000.0
2007-01-04 07:23:00,0.70461,0.70461,0.70443,0.70454,65300001.0
2007-01-04 07:24:00,0.70455,0.70461,0.70446,0.70446,39100000.0
2007-01-04 07:25:00,0.70459,0.70464,0.70455,0.70464,110700002.0
2007-01-04 07:26:00,0.7046,0.70468,0.70457,0.70466,46200000.0
2007-01-04 07:27:00,0.7047,0.7048,0.7047,0.70476,89700000.0
2007-01-04 07:28:00,0.70466,0.70469,0.70466,0.70469,13600000.0
2007-01-04 07:29:00,0.70468,0.70483,0.70457,0.70475,91799999.0
2007-01-04 07:30:00,0.7047,0.70475,0.70465,0.70475,45200000.0
2007-01-04 07:31:00,0.70468,0.70468,0.70459,0.70467,79699998.0
2007-01-04 07:32:00,0.70463,0.70464,0.70448,0.70448,88199998.0
2007-01-04 07:33:00,0.70443,0.70455,0.70435,0.70455,92600000.0
2007-01-04 07:34:00,0.70446,0.70462,0.70425,0.70462,84100001.0
2007-01-04 07:35:00,0.70455,0.70465,0.70455,0.70455,53099998.0
2007-01-04 07:36:00,0.70452,0.70464,0.70452,0.70458,50999999.0
2007-01-04 07:37:00,0.7046,0.70472,0.70453,0.70468,107099999.0
2007-01-04 07:38:00,0.70473,0.70473,0.7046,0.70468,79200000.0
2007-01-04 07:39:00,0.70458,0.70458,0.70454,0.70458,86099998.0
2007-01-04 07:40:00,0.70445,0.7046,0.70445,0.70455,166200000.0
2007-01-04 07:41:00,0.70451,0.70451,0.70439,0.70448,21600000.0
2007-01-04 07:42:00,0.70447,0.70449,0.70447,0.70447,45400000.0
2007-01-04 07:43:00,0.70449,0.70463,0.70438,0.70438,134400001.0
2007-01-04 07:44:00,0.70447,0.70448,0.70438,0.70448,72699999.0
2007-01-04 07:45:00,0.70453,0.70468,0.70449,0.70462,135799999.0
2007-01-04 07:46:00,0.70468,0.70481,0.70468,0.70473,95800000.0
2007-01-04 07:47:00,0.70472,0.70472,0.70451,0.7046,89600002.0
2007-01-04 07:48:00,0.70463,0.70463,0.70438,0.70457,46900000.0
2007-01-04 07:49:00,0.70441,0.70453,0.70441,0.70453,118800000.0
2007-01-04 07:50:00,0.70447,0.70447,0.70422,0.70426,77200000.0
2007-01-04 07:51:00,0.70422,0.70441,0.70422,0.70422,140199998.0
2007-01-04 07:52:00,0.70434,0.70444,0.70426,0.70426,134200001.0
2007-01-04 07:53:00,0.70418,0.70418,0.70392,0.70396,98700001.0
2007-01-04 07:54:00,0.70391,0.70391,0.70366,0.70379,128399999.0
2007-01-04 07:55:00,0.70383,0.70386,0.70382,0.70382,43100000.0
2007-01-04 07:56:00,0.70387,0.70395,0.70387,0.7039,36700000.0
2007-01-04 07:57:00,0.70395,0.70395,0.70385,0.70395,48800000.0
2007-01-04 07:58:00,0.70391,0.70391,0.70374,0.70374,48600001.0
2007-01-04 07:59:00,0.70384,0.70384,0.70342,0.70365,106700002.0
2007-01-04 08:00:00,0.70341,0.70345,0.70325,0.70327,120300001.0
2007-01-04 08:01:00,0.70325,0.70325,0.70315,0.7032,133399999.0
2007-01-04 08:02:00,0.70302,0.70302,0.70252,0.70263,71100000.0
2007-01-04 08:03:00,0.70276,0.70276,0.70261,0.70261,72600000.0
2007-01-04 08:04:00,0.70246,0.70261,0.70243,0.70243,129600000.0
2007-01-04 08:05:00,0.70239,0.70239,0.70206,0.70206,81900000.0
2007-01-04 08:06:00,0.70223,0.7026,0.70223,0.7026,134299997.0
2007-01-04 08:07:00,0.7026,0.70289,0.7026,0.70282,70800000.0
2007-01-04 08:08:00,0.70289,0.70292,0.7027,0.70292,116099998.0
2007-01-04 08:09:00,0.70297,0.70302,0.70287,0.70287,115599999.0
2007-01-04 08:10:00,0.70298,0.70306,0.70298,0.70298,36700001.0
2007-01-04 08:11:00,0.703,0.70305,0.70285,0.70293,95699999.0
2007-01-04 08:12:00,0.70283,0.70297,0.70283,0.70285,70200000.0
2007-01-04 08:13:00,0.70287,0.70297,0.70285,0.70297,77900000.0
2007-01-04 08:14:00,0.70286,0.70286,0.70276,0.70276,73900002.0
2007-01-04 08:15:00,0.70253,0.70281,0.70245,0.70265,100800001.0
2007-01-04 08:16:00,0.70279,0.70283,0.70271,0.70277,55799999.0
2007-01-04 08:17:00,0.70277,0.7028,0.70268,0.70268,82700001.0
2007-01-04 08:18:00,0.70244,0.70252,0.70234,0.70234,79100000.0
2007-01-04 08:19:00,0.7022,0.7022,0.70202,0.70206,66200000.0
2007-01-04 08:20:00,0.7022,0.7022,0.70203,0.70215,160500000.0
2007-01-04 08:21:00,0.70211,0.70225,0.70211,0.70214,35800000.0
2007-01-04 08:22:00,0.70216,0.70216,0.70197,0.70207,117499998.0
2007-01-04 08:23:00,0.7022,0.7022,0.70215,0.70215,29600000.0
2007-01-04 08:24:00,0.70223,0.70223,0.70212,0.70222,58500001.0
2007-01-04 08:25:00,0.7022,0.70222,0.70204,0.70204,46800000.0
2007-01-04 08:26:00,0.7022,0.7023,0.7022,0.70223,60400000.0
2007-01-04 08:27:00,0.70221,0.70223,0.70221,0.70223,26800000.0
2007-01-04 08:28:00,0.70227,0.70227,0.70217,0.70224,155700000.0
2007-01-04 08:29:00,0.70231,0.70231,0.70219,0.70219,30200000.0
2007-01-04 08:30:00,0.7023,0.70235,0.70217,0.70217,143599997.0
2007-01-04 08:31:00,0.70221,0.70227,0.70212,0.70215,86899999.0
2007-01-04 08:32:00,0.70222,0.70225,0.70214,0.70218,80300000.0
2007-01-04 08:33:00,0.70211,0.70218,0.70194,0.70215,55600000.0
2007-01-04 08:34:00,0.7023,0.7023,0.7022,0.70225,44500000.0
2007-01-04 08:35:00,0.70216,0.70233,0.70213,0.7022,92000000.0
2007-01-04 08:36:00,0.70211,0.70226,0.70206,0.70206,66100000.0
2007-01-04 08:37:00,0.70211,0.70211,0.70209,0.70209,25400000.0
2007-01-04 08:38:00,0.70219,0.70222,0.70208,0.7021,58900000.0
2007-01-04 08:39:00,0.70216,0.70216,0.70206,0.7021,103499999.0
2007-01-04 08:40:00,0.70225,0.7024,0.70225,0.7024,47300000.0
2007-01-04 08:41:00,0.7026,0.70288,0.7026,0.70276,48000000.0
2007-01-04 08:42:00,0.70287,0.70293,0.70284,0.70293,55700000.0
2007-01-04 08:43:00,0.70292,0.70328,0.70292,0.70314,126700000.0
2007-01-04 08:44:00,0.70319,0.70319,0.7029,0.7029,65799998.0
2007-01-04 08:45:00,0.70288,0.70318,0.70282,0.70315,87699999.0
2007-01-04 08:46:00,0.70325,0.70325,0.70303,0.70307,63100000.0
2007-01-04 08:47:00,0.70309,0.70321,0.70305,0.70321,75100000.0
2007-01-04 08:48:00,0.70314,0.70349,0.70314,0.70349,58800000.0
2007-01-04 08:49:00,0.70364,0.70386,0.70354,0.70354,56699999.0
2007-01-04 08:50:00,0.70353,0.70364,0.70353,0.7036,127499999.0
2007-01-04 08:51:00,0.70355,0.70355,0.70345,0.70345,84899999.0
2007-01-04 08:52:00,0.70352,0.70355,0.70345,0.70355,87300002.0
2007-01-04 08:53:00,0.70357,0.70359,0.70341,0.70345,118199998.0
2007-01-04 08:54:00,0.70347,0.70347,0.70339,0.70341,105999999.0
2007-01-04 08:55:00,0.70346,0.70349,0.70338,0.70339,125800000.0
2007-01-04 08:56:00,0.70335,0.70346,0.70317,0.70321,72799999.0
2007-01-04 08:57:00,0.70337,0.70337,0.70319,0.70319,56500000.0
2007-01-04 08:58:00,0.70312,0.70312,0.70299,0.70305,97200001.0
2007-01-04 08:59:00,0.70302,0.70309,0.70289,0.70309,127200001.0
2007-01-04 09:00:00,0.70313,0.70336,0.70296,0.70325,120100000.0
2007-01-04 09:01:00,0.70317,0.70332,0.70317,0.70332,45600000.0
2007-01-04 09:02:00,0.70333,0.70333,0.70325,0.70327,68599999.0
2007-01-04 09:03:00,0.70325,0.7034,0.70325,0.7034,58599998.0
2007-01-04 09:04:00,0.70342,0.70342,0.70324,0.70328,125899999.0
2007-01-04 09:05:00,0.70322,0.70333,0.70322,0.70333,27200000.0
2007-01-04 09:06:00,0.70324,0.70332,0.70318,0.70325,125100000.0
2007-01-04 09:07:00,0.70354,0.70365,0.7035,0.7035,69200002.0
2007-01-04 09:08:00,0.70362,0.70377,0.70361,0.70373,62999999.0
2007-01-04 09:09:00,0.7037,0.70373,0.70362,0.70369,118400000.0
2007-01-04 09:10:00,0.70368,0.70368,0.70352,0.70355,96200000.0
2007-01-04 09:11:00,0.70361,0.70367,0.70356,0.70365,104500001.0
2007-01-04 09:12:00,0.70358,0.70358,0.70354,0.70355,47200000.0
2007-01-04 09:13:00,0.70362,0.70374,0.70362,0.70369,74500001.0
2007-01-04 09:14:00,0.70373,0.70387,0.70373,0.70382,81500000.0
2007-01-04 09:15:00,0.70383,0.70414,0.70383,0.70409,73800000.0
2007-01-04 09:16:00,0.7041,0.70422,0.70406,0.70422,106799999.0
2007-01-04 09:17:00,0.70419,0.70428,0.70407,0.70407,124599999.0
2007-01-04 09:18:00,0.70415,0.7042,0.70413,0.70419,73400000.0
2007-01-04 09:19:00,0.70416,0.70416,0.7041,0.7041,31900000.0
2007-01-04 09:20:00,0.70402,0.70407,0.70383,0.70389,65300000.0
2007-01-04 09:21:00,0.70372,0.70372,0.70331,0.70331,103500001.0
2007-01-04 09:22:00,0.70348,0.70362,0.70348,0.70362,31999999.0
2007-01-04 09:23:00,0.7035,0.70362,0.70349,0.70362,85299999.0
2007-01-04 09:24:00,0.70372,0.70372,0.70357,0.70365,82200000.0
2007-01-04 09:25:00,0.70357,0.70357,0.70332,0.70344,74200000.0
2007-01-04 09:26:00,0.70346,0.70358,0.70344,0.7035,83400000.0
2007-01-04 09:27:00,0.7035,0.70355,0.70342,0.70344,69699999.0
2007-01-04 09:28:00,0.70347,0.70349,0.70335,0.70335,37100001.0
2007-01-04 09:29:00,0.70336,0.70337,0.70321,0.70326,96000000.0
2007-01-04 09:30:00,0.70325,0.70333,0.70325,0.70333,30200000.0
2007-01-04 09:31:00,0.70333,0.70335,0.70324,0.70335,125299999.0
2007-01-04 09:32:00,0.70335,0.70336,0.70327,0.70327,98999999.0
2007-01-04 09:33:00,0.70335,0.70369,0.70335,0.70351,96400000.0
2007-01-04 09:34:00,0.70355,0.7037,0.70354,0.70354,57600000.0
2007-01-04 09:35:00,0.70353,0.70359,0.70338,0.70359,92000000.0
2007-01-04 09:36:00,0.70343,0.70354,0.70341,0.70341,48500000.0
2007-01-04 09:37:00,0.7035,0.70357,0.70346,0.70348,55500000.0
2007-01-04 09:38:00,0.70354,0.70358,0.70342,0.70342,127600002.0
2007-01-04 09:39:00,0.70348,0.70349,0.70341,0.70347,61000000.0
2007-01-04 09:40:00,0.70347,0.70349,0.70347,0.70348,128300001.0
2007-01-04 09:41:00,0.70345,0.7036,0.70342,0.70352,142499999.0
2007-01-04 09:42:00,0.70354,0.70377,0.70354,0.70361,67599999.0
2007-01-04 09:43:00,0.70364,0.70373,0.70361,0.70367,92500001.0
2007-01-04 09:44:00,0.7037,0.70375,0.7037,0.7037,42100000.0
2007-01-04 09:45:00,0.70366,0.70381,0.7036,0.70372,63400000.0
2007-01-04 09:46:00,0.70379,0.70412,0.70376,0.70412,68699999.0
2007-01-04 09:47:00,0.70412,0.70423,0.704,0.70416,72100000.0
2007-01-04 09:48:00,0.70415,0.70418,0.70404,0.70412,64899999.0
2007-01-04 09:49:00,0.70421,0.70428,0.70401,0.70401,58100000.0
2007-01-04 09:50:00,0.7039,0.70402,0.70388,0.70392,111899999.0
2007-01-04 09:51:00,0.70396,0.70406,0.70395,0.70398,62999999.0
2007-01-04 09:52:00,0.70396,0.70402,0.70396,0.70398,38500000.0
2007-01-04 09:53:00,0.70388,0.70388,0.70387,0.70387,33599999.0
2007-01-04 09:54:00,0.70387,0.70387,0.70352,0.7036,73000000.0
2007-01-04 09:55:00,0.70341,0.70346,0.7032,0.70324,170000000.0
2007-01-04 09:56:00,0.70329,0.7035,0.70329,0.7035,42399999.0
2007-01-04 09:57:00,0.70336,0.70354,0.70328,0.70345,66900000.0
2007-01-04 09:58:00,0.70334,0.70334,0.70318,0.70327,82700001.0
2007-01-04 09:59:00,0.70318,0.70328,0.70312,0.70324,112899999.0
2007-01-04 10:00:00,0.70322,0.70323,0.70314,0.70318,90799999.0
2007-01-04 10:01:00,0.70316,0.70321,0.70309,0.7031,100100001.0
2007-01-04 10:02:00,0.70312,0.70327,0.70312,0.70312,106600000.0
2007-01-04 10:03:00,0.70303,0.70308,0.70284,0.70301,112600001.0
2007-01-04 10:04:00,0.70298,0.70302,0.70286,0.7029,98799999.0
2007-01-04 10:05:00,0.70284,0.70292,0.70258,0.70258,76700000.0
2007-01-04 10:06:00,0.7029,0.70295,0.70281,0.70295,106700001.0
2007-01-04 10:07:00,0.70274,0.70274,0.70242,0.70242,104300000.0
2007-01-04 10:08:00,0.70238,0.70238,0.70214,0.70225,154700004.0
2007-01-04 10:09:00,0.7021,0.70234,0.70207,0.7023,106700001.0
2007-01-04 10:10:00,0.70228,0.70241,0.70228,0.70241,76399999.0
2007-01-04 10:11:00,0.70246,0.70249,0.70235,0.70235,98099998.0
2007-01-04 10:12:00,0.7024,0.7025,0.7024,0.70248,73699999.0
2007-01-04 10:13:00,0.70241,0.70253,0.70241,0.70253,91999999.0
2007-01-04 10:14:00,0.70249,0.70249,0.70228,0.7024,93599999.0
2007-01-04 10:15:00,0.70242,0.70244,0.70238,0.70238,34200000.0
2007-01-04 10:16:00,0.7025,0.7026,0.70245,0.70246,68099998.0
2007-01-04 10:17:00,0.70255,0.70255,0.70242,0.70242,55799999.0
2007-01-04 10:18:00,0.70244,0.70253,0.7023,0.7023,81900000.0
2007-01-04 10:19:00,0.70216,0.70236,0.70216,0.70231,52600000.0
2007-01-04 10:20:00,0.70238,0.70242,0.70232,0.70232,91700001.0
2007-01-04 10:21:00,0.70237,0.70239,0.7023,0.70233,131300000.0
2007-01-04 10:22:00,0.70227,0.70241,0.70227,0.70232,100600001.0
2007-01-04 10:23:00,0.70239,0.70281,0.70239,0.70258,103999999.0
2007-01-04 10:24:00,0.70263,0.70277,0.70263,0.7027,85900000.0
2007-01-04 10:25:00,0.70268,0.70279,0.70267,0.70279,46300000.0
2007-01-04 10:26:00,0.70268,0.70271,0.70246,0.70246,109600000.0
2007-01-04 10:27:00,0.70244,0.70251,0.70237,0.70246,120599999.0
2007-01-04 10:28:00,0.70243,0.70243,0.70222,0.70222,52400000.0
2007-01-04 10:29:00,0.70221,0.70221,0.70187,0.70187,35800000.0
2007-01-04 10:30:00,0.70154,0.70154,0.70107,0.70131,108000000.0
2007-01-04 10:31:00,0.70133,0.70148,0.70127,0.70134,143100000.0
2007-01-04 10:32:00,0.70131,0.70133,0.70116,0.70116,60600000.0
2007-01-04 10:33:00,0.70105,0.70134,0.70105,0.7012,70800000.0
2007-01-04 10:34:00,0.70108,0.70109,0.70086,0.70109,85300001.0
2007-01-04 10:35:00,0.70101,0.70101,0.7004,0.70071,97500000.0
2007-01-04 10:36:00,0.70062,0.7011,0.70062,0.7011,89999999.0
2007-01-04 10:37:00,0.70109,0.70126,0.70105,0.70126,112000000.0
2007-01-04 10:38:00,0.70125,0.70125,0.70115,0.70118,60599999.0
2007-01-04 10:39:00,0.70114,0.70131,0.70112,0.70115,115599998.0
2007-01-04 10:40:00,0.70117,0.70132,0.70102,0.70132,83999998.0
2007-01-04 10:41:00,0.70123,0.70138,0.70123,0.70137,76500000.0
2007-01-04 10:42:00,0.7014,0.7014,0.70127,0.70135,45400000.0
2007-01-04 10:43:00,0.70128,0.70147,0.70128,0.70136,91599999.0
2007-01-04 10:44:00,0.70143,0.7015,0.70141,0.7015,79600000.0
2007-01-04 10:45:00,0.70153,0.70158,0.7014,0.70158,105199999.0
2007-01-04 10:46:00,0.7014,0.70143,0.70135,0.70143,62300000.0
2007-01-04 10:47:00,0.70133,0.70158,0.70133,0.70158,97100000.0
2007-01-04 10:48:00,0.70157,0.70157,0.7014,0.7014,56299999.0
2007-01-04 10:49:00,0.70132,0.70133,0.70127,0.70129,70200000.0
2007-01-04 10:50:00,0.70123,0.70124,0.70108,0.70124,79400000.0
2007-01-04 10:51:00,0.70137,0.70138,0.70112,0.70113,129000001.0
2007-01-04 10:52:00,0.70088,0.70088,0.70027,0.70063,107500000.0
2007-01-04 10:53:00,0.70075,0.70077,0.70049,0.70068,127199999.0
2007-01-04 10:54:00,0.70048,0.70048,0.70007,0.7001,80799999.0
2007-01-04 10:55:00,0.70014,0.70018,0.70013,0.70018,65200000.0
2007-01-04 10:56:00,0.70018,0.70041,0.70017,0.70024,194000001.0
2007-01-04 10:57:00,0.7002,0.7005,0.7002,0.7005,62900000.0
2007-01-04 10:58:00,0.70047,0.70047,0.6998,0.6998,115199998.0
2007-01-04 10:59:00,0.69988,0.70023,0.69988,0.70023,46200000.0
2007-01-04 11:00:00,0.70025,0.70034,0.70002,0.70033,142200000.0
2007-01-04 11:01:00,0.70035,0.7006,0.70021,0.7006,135799999.0
2007-01-04 11:02:00,0.70059,0.70061,0.70039,0.70052,90499999.0
2007-01-04 11:03:00,0.70048,0.70049,0.70032,0.70049,127599998.0
2007-01-04 11:04:00,0.70054,0.70057,0.70041,0.70041,79600000.0
2007-01-04 11:05:00,0.70057,0.70063,0.70049,0.70063,71000000.0
2007-01-04 11:06:00,0.7005,0.7005,0.70031,0.70031,85600001.0
2007-01-04 11:07:00,0.70029,0.70035,0.70026,0.70033,80900000.0
2007-01-04 11:08:00,0.70029,0.70031,0.70025,0.70031,35700000.0
2007-01-04 11:09:00,0.70026,0.70026,0.70012,0.70023,116799997.0
2007-01-04 11:10:00,0.70017,0.7002,0.69998,0.70011,65799999.0
2007-01-04 11:11:00,0.70009,0.70014,0.69998,0.70005,106600001.0
2007-01-04 11:12:00,0.69995,0.70002,0.69973,0.70001,82299998.0
2007-01-04 11:13:00,0.69995,0.69998,0.69983,0.69991,197900001.0
2007-01-04 11:14:00,0.69983,0.69992,0.69979,0.69983,123500000.0
2007-01-04 11:15:00,0.69988,0.69988,0.69938,0.69943,118700000.0
2007-01-04 11:16:00,0.69949,0.69961,0.6993,0.6993,110900000.0
2007-01-04 11:17:00,0.69927,0.69948,0.69915,0.69915,116699999.0
2007-01-04 11:18:00,0.69916,0.69917,0.69905,0.69909,127900001.0
2007-01-04 11:19:00,0.69911,0.69921,0.69898,0.6991,126899999.0
2007-01-04 11:20:00,0.69906,0.69909,0.69891,0.69898,135700000.0
2007-01-04 11:21:00,0.69901,0.69912,0.69887,0.69887,95400001.0
2007-01-04 11:22:00,0.69875,0.69897,0.69872,0.6988,93599999.0
2007-01-04 11:23:00,0.69893,0.69893,0.69882,0.69882,80699999.0
2007-01-04 11:24:00,0.6988,0.6989,0.69875,0.69883,121799999.0
2007-01-04 11:25:00,0.69882,0.69894,0.69876,0.69876,61300000.0
2007-01-04 11:26:00,0.6988,0.6989,0.69872,0.69872,119799999.0
2007-01-04 11:27:00,0.69874,0.69883,0.69857,0.69857,50800000.0
2007-01-04 11:28:00,0.69851,0.69855,0.69839,0.6984,157699999.0
2007-01-04 11:29:00,0.69841,0.69856,0.69837,0.69845,98000000.0
2007-01-04 11:30:00,0.69839,0.69839,0.69812,0.69812,85999999.0
2007-01-04 11:31:00,0.69819,0.69819,0.69783,0.69783,74800001.0
2007-01-04 11:32:00,0.69784,0.698,0.69784,0.69788,117000001.0
2007-01-04 11:33:00,0.69772,0.69772,0.69746,0.69757,87799999.0
2007-01-04 11:34:00,0.69771,0.69795,0.69771,0.69795,93399999.0
2007-01-04 11:35:00,0.69803,0.69803,0.69781,0.69792,166700003.0
2007-01-04 11:36:00,0.69794,0.69807,0.69792,0.69805,66100000.0
2007-01-04 11:37:00,0.698,0.698,0.6978,0.6978,96000000.0
2007-01-04 11:38:00,0.69778,0.69778,0.69761,0.6977,94499999.0
2007-01-04 11:39:00,0.69756,0.69756,0.69741,0.69748,104700000.0
2007-01-04 11:40:00,0.69744,0.69769,0.69744,0.69769,65899999.0
2007-01-04 11:41:00,0.69769,0.69779,0.69768,0.69776,77400000.0
2007-01-04 11:42:00,0.69774,0.69785,0.69774,0.69785,45500000.0
2007-01-04 11:43:00,0.6979,0.69803,0.69775,0.69775,125200000.0
2007-01-04 11:44:00,0.69785,0.69806,0.69785,0.69797,86600000.0
2007-01-04 11:45:00,0.69793,0.69808,0.69793,0.698,103000000.0
2007-01-04 11:46:00,0.69802,0.69802,0.69778,0.69794,82600001.0
2007-01-04 11:47:00,0.69813,0.69813,0.69795,0.69803,109600000.0
2007-01-04 11:48:00,0.69805,0.69815,0.69805,0.69805,88400000.0
2007-01-04 11:49:00,0.6981,0.6981,0.69786,0.69789,114199999.0
2007-01-04 11:50:00,0.69789,0.69803,0.69788,0.69792,69899999.0
2007-01-04 11:51:00,0.698,0.69806,0.698,0.69801,41100000.0
2007-01-04 11:52:00,0.69798,0.69798,0.69767,0.69772,87099999.0
2007-01-04 11:53:00,0.69772,0.69774,0.69752,0.69758,92900001.0
2007-01-04 11:54:00,0.69757,0.69757,0.69736,0.69743,43800000.0
2007-01-04 11:55:00,0.69741,0.69753,0.69735,0.69735,67900000.0
2007-01-04 11:56:00,0.69737,0.69737,0.69704,0.69728,171099998.0
2007-01-04 11:57:00,0.69725,0.69735,0.69721,0.69725,76500001.0
2007-01-04 11:58:00,0.69739,0.69743,0.6973,0.6973,68200001.0
2007-01-04 11:59:00,0.69732,0.69744,0.69732,0.69738,123899999.0
2007-01-04 12:00:00,0.69738,0.69744,0.69737,0.69741,91900001.0
2007-01-04 12:01:00,0.69735,0.6975,0.69732,0.69741,148000000.0
2007-01-04 12:02:00,0.69741,0.69757,0.69731,0.6975,96000002.0
2007-01-04 12:03:00,0.69745,0.69745,0.6973,0.69738,26900000.0
2007-01-04 12:04:00,0.69738,0.69745,0.69729,0.69745,51499999.0
2007-01-04 12:05:00,0.69747,0.6975,0.69736,0.69736,76599999.0
2007-01-04 12:06:00,0.69748,0.69754,0.69735,0.6975,71300000.0
2007-01-04 12:07:00,0.6975,0.69756,0.69746,0.69746,117899999.0
2007-01-04 12:08:00,0.69741,0.6975,0.69741,0.69746,123100000.0
2007-01-04 12:09:00,0.69741,0.69741,0.6972,0.69722,57499999.0
2007-01-04 12:10:00,0.69722,0.69737,0.69718,0.69733,66300000.0
2007-01-04 12:11:00,0.69727,0.69738,0.69718,0.69727,128599999.0
2007-01-04 12:12:00,0.6972,0.6975,0.6972,0.69732,76600000.0
2007-01-04 12:13:00,0.69731,0.69731,0.6972,0.69724,89000000.0
2007-01-04 12:14:00,0.69725,0.69725,0.6972,0.6972,73299998.0
2007-01-04 12:15:00,0.69721,0.69733,0.69721,0.69731,65400000.0
2007-01-04 12:16:00,0.69738,0.69739,0.69718,0.69718,124899999.0
2007-01-04 12:17:00,0.69706,0.69706,0.69689,0.69695,126699999.0
2007-01-04 12:18:00,0.6969,0.69698,0.69682,0.69695,171100000.0
2007-01-04 12:19:00,0.69697,0.69701,0.69695,0.69695,119600000.0
2007-01-04 12:20:00,0.69705,0.69705,0.6969,0.69692,115699997.0
2007-01-04 12:21:00,0.69688,0.69703,0.69682,0.697,93900001.0
2007-01-04 12:22:00,0.69709,0.69728,0.69702,0.69728,90100001.0
2007-01-04 12:23:00,0.6973,0.6976,0.6973,0.6976,95300000.0
2007-01-04 12:24:00,0.69763,0.69769,0.69763,0.69768,56500000.0
2007-01-04 12:25:00,0.69758,0.69766,0.69751,0.69766,112600000.0
2007-01-04 12:26:00,0.69759,0.69759,0.69728,0.69745,90299999.0
2007-01-04 12:27:00,0.6974,0.69753,0.69729,0.69731,114000000.0
2007-01-04 12:28:00,0.69734,0.69759,0.69734,0.69759,45399999.0
2007-01-04 12:29:00,0.69759,0.69765,0.6975,0.69765,107500001.0
2007-01-04 12:30:00,0.69759,0.69759,0.69748,0.69748,57500000.0
2007-01-04 12:31:00,0.69761,0.69778,0.69749,0.69757,100399999.0
2007-01-04 12:32:00,0.69752,0.69752,0.69737,0.69747,94400000.0
2007-01-04 12:33:00,0.69748,0.69748,0.69723,0.69723,64600000.0
2007-01-04 12:34:00,0.69733,0.69753,0.6973,0.6973,134900001.0
2007-01-04 12:35:00,0.69732,0.69751,0.69732,0.69734,109800003.0
2007-01-04 12:36:00,0.69736,0.69761,0.69731,0.69754,63400000.0
2007-01-04 12:37:00,0.69747,0.69751,0.69734,0.69746,84099999.0
2007-01-04 12:38:00,0.69746,0.69749,0.69715,0.69742,72600000.0
2007-01-04 12:39:00,0.69747,0.69747,0.69738,0.69744,97900001.0
2007-01-04 12:40:00,0.69729,0.69747,0.6971,0.69747,106200000.0
2007-01-04 12:41:00,0.69743,0.69745,0.69733,0.69734,121499999.0
2007-01-04 12:42:00,0.69742,0.69742,0.69731,0.69731,113299998.0
2007-01-04 12:43:00,0.69737,0.69737,0.69706,0.69727,80399999.0
2007-01-04 12:44:00,0.69725,0.69739,0.69695,0.69732,126700001.0
2007-01-04 12:45:00,0.69739,0.6974,0.69729,0.6974,93399999.0
2007-01-04 12:46:00,0.69747,0.69748,0.69747,0.69748,15500000.0
2007-01-04 12:47:00,0.69747,0.69747,0.69745,0.69745,52500001.0
2007-01-04 12:48:00,0.69742,0.69742,0.6973,0.69738,67000001.0
2007-01-04 12:49:00,0.69748,0.69753,0.69748,0.69748,45499999.0
2007-01-04 12:50:00,0.69744,0.69749,0.6973,0.6973,73800000.0
2007-01-04 12:51:00,0.69743,0.69743,0.69722,0.69722,134200000.0
2007-01-04 12:52:00,0.69713,0.69732,0.69702,0.69728,76100000.0
2007-01-04 12:53:00,0.69726,0.69736,0.69719,0.69736,120300000.0
2007-01-04 12:54:00,0.69733,0.69733,0.69725,0.69725,32000001.0
2007-01-04 12:55:00,0.69712,0.69743,0.6971,0.69731,118500001.0
2007-01-04 12:56:00,0.69743,0.69743,0.69723,0.6973,57300000.0
2007-01-04 12:57:00,0.69719,0.69735,0.69719,0.69729,45600000.0
2007-01-04 12:58:00,0.69728,0.69739,0.69723,0.69723,98299999.0
2007-01-04 12:59:00,0.69728,0.6974,0.69728,0.6974,69200000.0
2007-01-04 13:00:00,0.69728,0.69734,0.69723,0.69723,54200000.0
2007-01-04 13:01:00,0.69725,0.69734,0.69725,0.69728,71700001.0
2007-01-04 13:02:00,0.69721,0.69732,0.69721,0.69732,118700000.0
2007-01-04 13:03:00,0.69727,0.69732,0.69708,0.69732,96800000.0
2007-01-04 13:04:00,0.6973,0.69735,0.69725,0.6973,63300000.0
2007-01-04 13:05:00,0.69743,0.69743,0.69737,0.69738,44799999.0
2007-01-04 13:06:00,0.69726,0.69741,0.69726,0.6974,91000001.0
2007-01-04 13:07:00,0.6972,0.69752,0.6972,0.69752,126099997.0
2007-01-04 13:08:00,0.69736,0.69749,0.69726,0.69726,101999998.0
2007-01-04 13:09:00,0.69759,0.69763,0.69747,0.69751,82900001.0
2007-01-04 13:10:00,0.69757,0.69759,0.69746,0.69746,75500001.0
2007-01-04 13:11:00,0.69748,0.69769,0.69748,0.69754,97699999.0
2007-01-04 13:12:00,0.69765,0.69765,0.69755,0.69765,42400000.0
2007-01-04 13:13:00,0.69763,0.69782,0.69763,0.69782,126800000.0
2007-01-04 13:14:00,0.69777,0.69782,0.69777,0.6978,51700000.0
2007-01-04 13:15:00,0.69785,0.69785,0.69777,0.6978,87900001.0
2007-01-04 13:16:00,0.69775,0.69782,0.69766,0.69766,66200001.0
2007-01-04 13:17:00,0.69763,0.69769,0.69761,0.69767,31900000.0
2007-01-04 13:18:00,0.69779,0.69815,0.69771,0.69771,80400000.0
2007-01-04 13:19:00,0.69776,0.698,0.69776,0.698,34300001.0
2007-01-04 13:20:00,0.69815,0.69826,0.69815,0.69825,143299999.0
2007-01-04 13:21:00,0.69822,0.69834,0.69822,0.69828,63700000.0
2007-01-04 13:22:00,0.69827,0.69843,0.69827,0.69834,90699999.0
2007-01-04 13:23:00,0.69839,0.69847,0.69829,0.69845,126799999.0
2007-01-04 13:24:00,0.69837,0.6986,0.69825,0.69825,209800001.0
2007-01-04 13:25:00,0.69846,0.69862,0.69846,0.69861,53099999.0
2007-01-04 13:26:00,0.6986,0.69863,0.69823,0.69852,84600000.0
2007-01-04 13:27:00,0.69854,0.69854,0.69832,0.69832,58000000.0
2007-01-04 13:28:00,0.69814,0.69839,0.69806,0.69807,123799997.0
2007-01-04 13:29:00,0.69838,0.69841,0.69831,0.69838,63100000.0
2007-01-04 13:30:00,0.69841,0.69861,0.69841,0.69853,121199999.0
2007-01-04 13:31:00,0.69852,0.69856,0.69846,0.69847,70800001.0
2007-01-04 13:32:00,0.69833,0.69833,0.69821,0.69823,85300000.0
2007-01-04 13:33:00,0.69831,0.69833,0.69783,0.69795,130199999.0
2007-01-04 13:34:00,0.69793,0.69815,0.69793,0.69801,97199998.0
2007-01-04 13:35:00,0.69807,0.69811,0.69797,0.698,88700000.0
2007-01-04 13:36:00,0.69796,0.69803,0.69778,0.69778,90199999.0
2007-01-04 13:37:00,0.69779,0.69792,0.69778,0.6978,84999999.0
2007-01-04 13:38:00,0.69775,0.69793,0.69775,0.69786,74099999.0
2007-01-04 13:39:00,0.69787,0.69792,0.69782,0.69782,104700001.0
2007-01-04 13:40:00,0.6978,0.69785,0.69775,0.69785,87900001.0
2007-01-04 13:41:00,0.69774,0.69787,0.69767,0.69782,127699998.0
2007-01-04 13:42:00,0.69776,0.69788,0.69774,0.69774,88000001.0
2007-01-04 13:43:00,0.69778,0.69778,0.69761,0.69761,37400000.0
2007-01-04 13:44:00,0.69759,0.69768,0.69747,0.6976,124299996.0
2007-01-04 13:45:00,0.6976,0.69766,0.69755,0.69765,87400001.0
2007-01-04 13:46:00,0.69761,0.69767,0.69757,0.69767,62000000.0
2007-01-04 13:47:00,0.6977,0.69775,0.6977,0.69775,98099999.0
2007-01-04 13:48:00,0.69768,0.69779,0.69766,0.69766,42299999.0
2007-01-04 13:49:00,0.69767,0.69767,0.69752,0.69757,52900001.0
2007-01-04 13:50:00,0.69767,0.69773,0.6976,0.69773,53800000.0
2007-01-04 13:51:00,0.69765,0.69775,0.69765,0.69775,91400000.0
2007-01-04 13:52:00,0.69772,0.69772,0.69755,0.69762,81100000.0
2007-01-04 13:53:00,0.69767,0.69771,0.69757,0.69769,106799998.0
2007-01-04 13:54:00,0.69769,0.69769,0.69763,0.69768,83200000.0
2007-01-04 13:55:00,0.69767,0.69774,0.69761,0.69768,79399998.0
2007-01-04 13:56:00,0.69773,0.69782,0.69773,0.69773,50500000.0
2007-01-04 13:57:00,0.6979,0.6979,0.69785,0.69785,79200001.0
2007-01-04 13:58:00,0.69788,0.69791,0.69777,0.69777,59100000.0
2007-01-04 13:59:00,0.69775,0.69788,0.69772,0.69772,88900000.0
2007-01-04 14:00:00,0.69773,0.69783,0.69754,0.69775,40500000.0
2007-01-04 14:01:00,0.69778,0.69779,0.69754,0.69758,106700000.0
2007-01-04 14:02:00,0.69751,0.69757,0.69747,0.69757,103900000.0
2007-01-04 14:03:00,0.69758,0.69766,0.69754,0.69758,74700000.0
2007-01-04 14:04:00,0.69756,0.69757,0.69743,0.69757,86100000.0
2007-01-04 14:05:00,0.69752,0.69754,0.69739,0.69743,114200001.0
2007-01-04 14:06:00,0.69739,0.69753,0.69733,0.69746,95799999.0
2007-01-04 14:07:00,0.69751,0.69768,0.69751,0.69768,63800000.0
2007-01-04 14:08:00,0.69752,0.69763,0.69749,0.69753,133200000.0
2007-01-04 14:09:00,0.69763,0.69763,0.69748,0.69752,118599999.0
2007-01-04 14:10:00,0.69767,0.69776,0.69767,0.69776,97500001.0
2007-01-04 14:11:00,0.69799,0.69824,0.69797,0.69813,138899997.0
2007-01-04 14:12:00,0.69806,0.69829,0.698,0.69825,148200002.0
2007-01-04 14:13:00,0.69828,0.69847,0.69824,0.69833,90899999.0
2007-01-04 14:14:00,0.69833,0.69852,0.69833,0.6984,134800000.0
2007-01-04 14:15:00,0.69848,0.69849,0.69837,0.69837,59600000.0
2007-01-04 14:16:00,0.69824,0.69846,0.69812,0.69821,111100001.0
2007-01-04 14:17:00,0.69835,0.69835,0.69823,0.69823,61700000.0
2007-01-04 14:18:00,0.69817,0.6983,0.69814,0.69828,95099999.0
2007-01-04 14:19:00,0.69819,0.69834,0.69805,0.69805,142000000.0
2007-01-04 14:20:00,0.69826,0.69831,0.69826,0.69827,53300001.0
2007-01-04 14:21:00,0.69818,0.69818,0.69798,0.69812,84300000.0
2007-01-04 14:22:00,0.69809,0.69825,0.69809,0.69813,41500000.0
2007-01-04 14:23:00,0.6981,0.69818,0.69798,0.69815,133800004.0
2007-01-04 14:24:00,0.69819,0.69827,0.69812,0.69812,124400001.0
2007-01-04 14:25:00,0.69818,0.69825,0.69806,0.69808,74700000.0
2007-01-04 14:26:00,0.69803,0.69827,0.69803,0.69819,128500001.0
2007-01-04 14:27:00,0.69811,0.69818,0.69801,0.69801,78100001.0
2007-01-04 14:28:00,0.69796,0.69809,0.69796,0.69809,92199999.0
2007-01-04 14:29:00,0.698,0.69815,0.698,0.6981,112399997.0
2007-01-04 14:30:00,0.69803,0.6981,0.69798,0.69799,81999998.0
2007-01-04 14:31:00,0.69792,0.69809,0.69792,0.69806,99600001.0
2007-01-04 14:32:00,0.6981,0.69814,0.69797,0.69805,100500002.0
2007-01-04 14:33:00,0.69808,0.69809,0.69798,0.69798,67500000.0
2007-01-04 14:34:00,0.69802,0.69802,0.69777,0.69802,55300000.0
2007-01-04 14:35:00,0.698,0.69805,0.698,0.698,47000000.0
2007-01-04 14:36:00,0.69818,0.6984,0.69818,0.69826,62300000.0
2007-01-04 14:37:00,0.6983,0.69857,0.6983,0.69853,115600000.0
2007-01-04 14:38:00,0.69846,0.69846,0.69844,0.69844,32600001.0
2007-01-04 14:39:00,0.69825,0.69834,0.69822,0.6983,122799999.0
2007-01-04 14:40:00,0.69819,0.69819,0.6979,0.69807,85300002.0
2007-01-04 14:41:00,0.6981,0.69815,0.69803,0.6981,57199999.0
2007-01-04 14:42:00,0.69809,0.69825,0.69796,0.69798,103700000.0
2007-01-04 14:43:00,0.69769,0.69789,0.69761,0.69767,103000000.0
2007-01-04 14:44:00,0.69768,0.69776,0.69767,0.69767,110300001.0
2007-01-04 14:45:00,0.69748,0.69765,0.69747,0.69763,92600001.0
2007-01-04 14:46:00,0.69768,0.69771,0.69762,0.69762,72400000.0
2007-01-04 14:47:00,0.69759,0.69782,0.69759,0.69775,146600003.0
2007-01-04 14:48:00,0.69787,0.69791,0.69784,0.69784,124399999.0
2007-01-04 14:49:00,0.69778,0.69784,0.69771,0.69776,86899998.0
2007-01-04 14:50:00,0.69774,0.6979,0.6977,0.6978,147999998.0
2007-01-04 14:51:00,0.69779,0.69788,0.69773,0.69779,78799999.0
2007-01-04 14:52:00,0.69782,0.69789,0.69768,0.69772,98300000.0
2007-01-04 14:53:00,0.69783,0.69783,0.69759,0.69777,98700000.0
2007-01-04 14:54:00,0.6978,0.6979,0.69775,0.69785,69299999.0
2007-01-04 14:55:00,0.6978,0.69785,0.6978,0.6978,101100000.0
2007-01-04 14:56:00,0.69772,0.69778,0.69772,0.69778,17600000.0
2007-01-04 14:57:00,0.69773,0.69773,0.69766,0.69766,50300000.0
2007-01-04 14:58:00,0.69755,0.69773,0.69755,0.69764,94100001.0
2007-01-04 14:59:00,0.6978,0.6979,0.6978,0.69788,58899999.0
2007-01-04 15:00:00,0.69786,0.69786,0.69777,0.6978,122699999.0
2007-01-04 15:01:00,0.6978,0.69787,0.69776,0.6978,64900000.0
2007-01-04 15:02:00,0.69787,0.69792,0.69779,0.6978,80400000.0
2007-01-04 15:03:00,0.69782,0.69789,0.69778,0.69784,93600000.0
2007-01-04 15:04:00,0.6978,0.69791,0.69773,0.69791,40100000.0
2007-01-04 15:05:00,0.69787,0.69793,0.69777,0.69793,99800002.0
2007-01-04 15:06:00,0.69804,0.69814,0.69791,0.69814,107800000.0
2007-01-04 15:07:00,0.69818,0.69845,0.69817,0.69838,149100000.0
2007-01-04 15:08:00,0.69833,0.69852,0.69829,0.69829,132000000.0
2007-01-04 15:09:00,0.69852,0.69852,0.69838,0.69838,63799999.0
2007-01-04 15:10:00,0.69841,0.69841,0.69822,0.6983,173900004.0
2007-01-04 15:11:00,0.69836,0.69866,0.69836,0.69858,54100000.0
2007-01-04 15:12:00,0.69861,0.69861,0.6984,0.69841,88199999.0
2007-01-04 15:13:00,0.69838,0.69839,0.69828,0.69839,70300000.0
2007-01-04 15:14:00,0.69856,0.69864,0.69856,0.69864,78599999.0
2007-01-04 15:15:00,0.69858,0.69858,0.69841,0.69854,94900000.0
2007-01-04 15:16:00,0.69839,0.69847,0.69818,0.69847,90900000.0
2007-01-04 15:17:00,0.69833,0.69855,0.69833,0.69855,61399999.0
2007-01-04 15:18:00,0.69844,0.69844,0.69839,0.6984,69300002.0
2007-01-04 15:19:00,0.69854,0.69855,0.69848,0.69855,104200000.0
2007-01-04 15:20:00,0.69854,0.69854,0.69843,0.69852,98199999.0
2007-01-04 15:21:00,0.69848,0.69851,0.69843,0.69851,54700001.0
2007-01-04 15:22:00,0.69848,0.69868,0.69848,0.69865,109000000.0
2007-01-04 15:23:00,0.6986,0.6986,0.69845,0.69849,90299999.0
2007-01-04 15:24:00,0.69843,0.69861,0.69837,0.69855,121800001.0
2007-01-04 15:25:00,0.6986,0.6986,0.69833,0.69851,118999999.0
2007-01-04 15:26:00,0.69853,0.69895,0.69853,0.69895,97800000.0
2007-01-04 15:27:00,0.69883,0.69902,0.69883,0.699,146599999.0
2007-01-04 15:28:00,0.69893,0.69905,0.69874,0.69883,69900000.0
2007-01-04 15:29:00,0.69879,0.69889,0.69859,0.69859,68100000.0
2007-01-04 15:30:00,0.69861,0.69882,0.69856,0.69877,161300000.0
2007-01-04 15:31:00,0.69883,0.69894,0.69878,0.6989,181799997.0
2007-01-04 15:32:00,0.69895,0.699,0.69883,0.69883,63700000.0
2007-01-04 15:33:00,0.69886,0.69894,0.69886,0.69894,15100000.0
2007-01-04 15:34:00,0.69902,0.69923,0.69898,0.69916,147899998.0
2007-01-04 15:35:00,0.69917,0.6993,0.69909,0.69909,103200001.0
2007-01-04 15:36:00,0.69902,0.69914,0.69902,0.6991,60600000.0
2007-01-04 15:37:00,0.69903,0.69903,0.69882,0.69882,52300000.0
2007-01-04 15:38:00,0.69889,0.69908,0.69889,0.69902,106800000.0
2007-01-04 15:39:00,0.69899,0.69917,0.69899,0.69917,156799998.0
2007-01-04 15:40:00,0.6992,0.69925,0.699,0.699,66299999.0
2007-01-04 15:41:00,0.69916,0.69924,0.6991,0.6992,47600000.0
2007-01-04 15:42:00,0.69908,0.69928,0.69905,0.69908,141499999.0
2007-01-04 15:43:00,0.69919,0.69932,0.69919,0.69929,43800000.0
2007-01-04 15:44:00,0.6993,0.6993,0.69916,0.69918,48200001.0
2007-01-04 15:45:00,0.69914,0.69921,0.69908,0.69918,65300000.0
2007-01-04 15:46:00,0.69927,0.69931,0.69892,0.69892,61400000.0
2007-01-04 15:47:00,0.69897,0.69917,0.69897,0.69914,74600001.0
2007-01-04 15:48:00,0.6991,0.69923,0.69909,0.69923,81199998.0
2007-01-04 15:49:00,0.69917,0.69927,0.69912,0.69927,120599998.0
2007-01-04 15:50:00,0.69914,0.69914,0.69899,0.69902,63199999.0
2007-01-04 15:51:00,0.69896,0.69898,0.69878,0.69898,164399999.0
2007-01-04 15:52:00,0.6989,0.69901,0.6989,0.69893,88700000.0
2007-01-04 15:53:00,0.6989,0.69902,0.69881,0.69881,89300000.0
2007-01-04 15:54:00,0.69905,0.69921,0.69886,0.6991,125799998.0
2007-01-04 15:55:00,0.69903,0.69912,0.69902,0.69902,47100000.0
2007-01-04 15:56:00,0.69907,0.69907,0.69891,0.69894,41400000.0
2007-01-04 15:57:00,0.69892,0.69905,0.69892,0.69904,90800000.0
2007-01-04 15:58:00,0.69914,0.69914,0.69911,0.69911,18200000.0
2007-01-04 15:59:00,0.69907,0.69908,0.69895,0.69906,107700000.0
2007-01-04 16:00:00,0.69894,0.69901,0.69887,0.69887,52299999.0
2007-01-04 16:01:00,0.69893,0.69899,0.69885,0.69885,95900000.0
2007-01-04 16:02:00,0.69894,0.69896,0.69888,0.69893,49199999.0
2007-01-04 16:03:00,0.69903,0.69903,0.69894,0.69894,9600000.0
2007-01-04 16:04:00,0.69896,0.69896,0.69884,0.69888,46800000.0
2007-01-04 16:05:00,0.69882,0.69903,0.69882,0.69901,143400002.0
2007-01-04 16:06:00,0.69901,0.69901,0.69883,0.69888,96500000.0
2007-01-04 16:07:00,0.69867,0.69872,0.6985,0.69864,107000000.0
2007-01-04 16:08:00,0.69852,0.69858,0.69843,0.69843,97299999.0
2007-01-04 16:09:00,0.69844,0.6985,0.69836,0.69848,87399999.0
2007-01-04 16:10:00,0.69857,0.69859,0.69826,0.69853,134700002.0
2007-01-04 16:11:00,0.6985,0.6985,0.69835,0.69841,76799999.0
2007-01-04 16:12:00,0.69844,0.69853,0.69838,0.69839,67300000.0
2007-01-04 16:13:00,0.69831,0.69832,0.69803,0.69803,27900000.0
2007-01-04 16:14:00,0.69813,0.69828,0.69801,0.69812,94299999.0
2007-01-04 16:15:00,0.69813,0.69827,0.69813,0.69823,134199999.0
2007-01-04 16:16:00,0.6982,0.6982,0.69768,0.69768,73199999.0
2007-01-04 16:17:00,0.69769,0.69784,0.69768,0.69774,55600000.0
2007-01-04 16:18:00,0.69772,0.69803,0.6977,0.69799,72800000.0
2007-01-04 16:19:00,0.69812,0.69822,0.69801,0.69808,120499999.0
2007-01-04 16:20:00,0.69801,0.69814,0.69797,0.69804,69300001.0
2007-01-04 16:21:00,0.6979,0.69808,0.69789,0.69798,120700002.0
2007-01-04 16:22:00,0.69812,0.69812,0.69794,0.69808,128399999.0
2007-01-04 16:23:00,0.69803,0.69808,0.69802,0.69808,53999999.0
2007-01-04 16:24:00,0.69824,0.69827,0.69823,0.69823,79799999.0
2007-01-04 16:25:00,0.69818,0.69818,0.69809,0.69815,87999999.0
2007-01-04 16:26:00,0.69797,0.6981,0.69797,0.69808,120000001.0
2007-01-04 16:27:00,0.69805,0.69812,0.69796,0.69805,97300000.0
2007-01-04 16:28:00,0.69786,0.69822,0.69786,0.69791,106800001.0
2007-01-04 16:29:00,0.69786,0.69792,0.69783,0.69792,75600001.0
2007-01-04 16:30:00,0.698,0.69825,0.698,0.69808,84400000.0
2007-01-04 16:31:00,0.69812,0.69817,0.698,0.69809,102900001.0
2007-01-04 16:32:00,0.69812,0.69818,0.69808,0.69808,135699998.0
2007-01-04 16:33:00,0.69813,0.69817,0.69802,0.69811,116400000.0
2007-01-04 16:34:00,0.69804,0.69813,0.69798,0.69798,88900000.0
2007-01-04 16:35:00,0.69802,0.69812,0.69801,0.69812,63800001.0
2007-01-04 16:36:00,0.69799,0.69808,0.69785,0.69808,117199999.0
2007-01-04 16:37:00,0.69799,0.69805,0.69794,0.69794,59800000.0
2007-01-04 16:38:00,0.69789,0.6981,0.69788,0.69807,118599999.0
2007-01-04 16:39:00,0.69806,0.69817,0.69796,0.69817,82499998.0
2007-01-04 16:40:00,0.69802,0.69802,0.69787,0.69795,92400000.0
2007-01-04 16:41:00,0.69807,0.69813,0.69805,0.69813,68600000.0
2007-01-04 16:42:00,0.69795,0.69809,0.69774,0.69796,134600002.0
2007-01-04 16:43:00,0.69797,0.69804,0.69788,0.69792,196000000.0
2007-01-04 16:44:00,0.69793,0.69806,0.69789,0.69801,97600000.0
2007-01-04 16:45:00,0.69812,0.69812,0.69793,0.69795,131699997.0
2007-01-04 16:46:00,0.69804,0.69808,0.69796,0.69803,133999999.0
2007-01-04 16:47:00,0.6981,0.69818,0.69787,0.69797,74800001.0
2007-01-04 16:48:00,0.69802,0.69802,0.69788,0.69797,99400000.0
2007-01-04 16:49:00,0.69786,0.69786,0.69784,0.69784,24600000.0
2007-01-04 16:50:00,0.6979,0.69791,0.69782,0.6979,117199999.0
2007-01-04 16:51:00,0.69795,0.69795,0.6977,0.6977,89200000.0
2007-01-04 16:52:00,0.69793,0.69827,0.69793,0.69827,61300000.0
2007-01-04 16:53:00,0.69825,0.69825,0.69814,0.69814,58200000.0
2007-01-04 16:54:00,0.69807,0.69814,0.69795,0.69812,142600001.0
2007-01-04 16:55:00,0.6981,0.69811,0.69797,0.69798,132400000.0
2007-01-04 16:56:00,0.69802,0.69816,0.69802,0.69808,57600000.0
2007-01-04 16:57:00,0.69809,0.69812,0.6979,0.69791,49500000.0
2007-01-04 16:58:00,0.69782,0.69806,0.69781,0.69795,109299998.0
2007-01-04 16:59:00,0.69782,0.69792,0.69769,0.69792,155099999.0
2007-01-04 17:00:00,0.69795,0.69817,0.69795,0.69807,167900002.0
2007-01-04 17:01:00,0.6982,0.6982,0.69797,0.69797,84699998.0
2007-01-04 17:02:00,0.69814,0.69815,0.69785,0.69786,104000000.0
2007-01-04 17:03:00,0.6978,0.6978,0.69743,0.69766,84499999.0
2007-01-04 17:04:00,0.69756,0.69761,0.69745,0.69757,88000001.0
2007-01-04 17:05:00,0.69737,0.69768,0.69727,0.69748,127600002.0
2007-01-04 17:06:00,0.69746,0.6975,0.69726,0.6974,66499999.0
2007-01-04 17:07:00,0.69742,0.69754,0.69737,0.69741,147700001.0
2007-01-04 17:08:00,0.69743,0.6976,0.69743,0.69748,97999999.0
2007-01-04 17:09:00,0.69775,0.69805,0.69775,0.69805,124999997.0
2007-01-04 17:10:00,0.69814,0.69841,0.69814,0.69841,101699996.0
2007-01-04 17:11:00,0.69807,0.69839,0.69807,0.69839,59899999.0
2007-01-04 17:12:00,0.69843,0.69844,0.69809,0.69809,162800003.0
2007-01-04 17:13:00,0.6982,0.69823,0.69809,0.69823,131400000.0
2007-01-04 17:14:00,0.69816,0.69834,0.69816,0.69834,83800000.0
2007-01-04 17:15:00,0.69833,0.69833,0.69812,0.69815,132100002.0
2007-01-04 17:16:00,0.69821,0.69823,0.69795,0.69795,91500001.0
2007-01-04 17:17:00,0.69776,0.69793,0.69776,0.69789,101500000.0
2007-01-04 17:18:00,0.69799,0.69818,0.69799,0.69815,103799999.0
2007-01-04 17:19:00,0.69813,0.69813,0.69763,0.69763,74500000.0
2007-01-04 17:20:00,0.69756,0.69772,0.6974,0.69772,74100000.0
2007-01-04 17:21:00,0.69775,0.69797,0.69764,0.6977,99599998.0
2007-01-04 17:22:00,0.69777,0.6982,0.69777,0.6982,63699999.0
2007-01-04 17:23:00,0.6981,0.6981,0.69772,0.69772,67400000.0
2007-01-04 17:24:00,0.6978,0.69805,0.69776,0.69805,109000000.0
2007-01-04 17:25:00,0.69799,0.69802,0.69788,0.69802,86499999.0
2007-01-04 17:26:00,0.69801,0.69816,0.698,0.69812,36900000.0
2007-01-04 17:27:00,0.6983,0.69831,0.69807,0.69819,86600001.0
2007-01-04 17:28:00,0.69805,0.69825,0.69805,0.69825,110900003.0
2007-01-04 17:29:00,0.6981,0.69829,0.69798,0.69829,149600004.0
2007-01-04 17:30:00,0.69836,0.69842,0.69811,0.69817,103100002.0
2007-01-04 17:31:00,0.6983,0.69849,0.69828,0.69837,82400001.0
2007-01-04 17:32:00,0.69825,0.69832,0.6982,0.69831,67099999.0
2007-01-04 17:33:00,0.69836,0.69836,0.69818,0.6982,67399999.0
2007-01-04 17:34:00,0.69819,0.6982,0.6981,0.6981,82800000.0
2007-01-04 17:35:00,0.69814,0.6983,0.69814,0.6983,70100001.0
2007-01-04 17:36:00,0.69826,0.69832,0.69816,0.69832,89299999.0
2007-01-04 17:37:00,0.69835,0.69838,0.69835,0.69838,61400000.0
2007-01-04 17:38:00,0.69804,0.6984,0.69804,0.69811,80100000.0
2007-01-04 17:39:00,0.69828,0.69845,0.69828,0.69845,53900000.0
2007-01-04 17:40:00,0.69834,0.69837,0.69822,0.69822,91000002.0
2007-01-04 17:41:00,0.69818,0.6982,0.69818,0.6982,42300000.0
2007-01-04 17:42:00,0.69823,0.69832,0.69821,0.69828,76400000.0
2007-01-04 17:43:00,0.69835,0.69835,0.69822,0.6983,90599999.0
2007-01-04 17:44:00,0.69833,0.69833,0.69823,0.69827,40700000.0
2007-01-04 17:45:00,0.69837,0.69842,0.6982,0.69839,75600000.0
2007-01-04 17:46:00,0.69838,0.69838,0.69832,0.69832,20700000.0
2007-01-04 17:47:00,0.69798,0.6983,0.69798,0.69805,53400000.0
2007-01-04 17:48:00,0.69817,0.69817,0.69811,0.69817,85099999.0
2007-01-04 17:49:00,0.69809,0.69814,0.69789,0.69801,153300000.0
2007-01-04 17:50:00,0.69799,0.69802,0.69785,0.69796,43100000.0
2007-01-04 17:51:00,0.69782,0.69782,0.69747,0.6976,114499999.0
2007-01-04 17:52:00,0.69771,0.69801,0.69771,0.69797,45800000.0
2007-01-04 17:53:00,0.69794,0.69794,0.69773,0.69786,92200001.0
2007-01-04 17:54:00,0.69779,0.69781,0.69775,0.69778,61500000.0
2007-01-04 17:55:00,0.69772,0.69788,0.69772,0.69784,76000002.0
2007-01-04 17:56:00,0.69776,0.69789,0.69763,0.69778,111200002.0
2007-01-04 17:57:00,0.69771,0.69771,0.69752,0.69752,59300000.0
2007-01-04 17:58:00,0.69762,0.69768,0.69737,0.69737,112499999.0
2007-01-04 17:59:00,0.69742,0.69753,0.69733,0.69733,184999999.0
2007-01-04 18:00:00,0.69724,0.69744,0.69724,0.6974,57500000.0
2007-01-04 18:01:00,0.69735,0.69765,0.69735,0.69757,97599999.0
2007-01-04 18:02:00,0.69754,0.69754,0.69721,0.69732,79799999.0
2007-01-04 18:03:00,0.69753,0.69757,0.69744,0.69747,288400001.0
2007-01-04 18:04:00,0.69745,0.6977,0.69745,0.69753,209299999.0
2007-01-04 18:05:00,0.6976,0.69773,0.69752,0.69752,283999998.0
2007-01-04 18:06:00,0.69765,0.69777,0.69763,0.69768,110799999.0
2007-01-04 18:07:00,0.6977,0.6978,0.69765,0.6977,222799998.0
2007-01-04 18:08:00,0.69769,0.6978,0.69769,0.69774,107699997.0
2007-01-04 18:09:00,0.69772,0.69772,0.69746,0.69771,224500003.0
2007-01-04 18:10:00,0.69768,0.69768,0.69751,0.69759,142799999.0
2007-01-04 18:11:00,0.69773,0.69774,0.69753,0.69755,101099999.0
2007-01-04 18:12:00,0.69755,0.69755,0.69728,0.69731,86800001.0
2007-01-04 18:13:00,0.69752,0.69752,0.69748,0.69748,18300000.0
2007-01-04 18:14:00,0.69754,0.69754,0.69741,0.69747,74500001.0
2007-01-04 18:15:00,0.69745,0.69772,0.69745,0.69755,173700001.0
2007-01-04 18:16:00,0.69754,0.69754,0.69738,0.69747,337399998.0
2007-01-04 18:17:00,0.69736,0.69748,0.69736,0.69747,185900000.0
2007-01-04 18:18:00,0.69746,0.69761,0.69737,0.6975,249800000.0
2007-01-04 18:19:00,0.69748,0.69762,0.69737,0.69743,216899999.0
2007-01-04 18:20:00,0.69744,0.69768,0.69744,0.69756,160999995.0
2007-01-04 18:21:00,0.69749,0.69755,0.69743,0.69753,264699997.0
2007-01-04 18:22:00,0.69749,0.69749,0.69739,0.69741,108800001.0
2007-01-04 18:23:00,0.69741,0.69761,0.6974,0.69758,241699999.0
2007-01-04 18:24:00,0.69763,0.69766,0.69745,0.69748,265199999.0
2007-01-04 18:25:00,0.6974,0.6975,0.69726,0.69736,137299999.0
2007-01-04 18:26:00,0.69735,0.69751,0.69735,0.69747,148600000.0
2007-01-04 18:27:00,0.69723,0.69746,0.69723,0.69739,301300002.0
2007-01-04 18:28:00,0.69738,0.6974,0.6972,0.69724,128999999.0
2007-01-04 18:29:00,0.69722,0.69728,0.69717,0.69725,229800000.0
2007-01-04 18:30:00,0.6973,0.69745,0.6973,0.69745,78100000.0
2007-01-04 18:31:00,0.69735,0.69735,0.69717,0.69721,188600001.0
2007-01-04 18:32:00,0.6972,0.69725,0.6972,0.6972,37300000.0
2007-01-04 18:33:00,0.69729,0.69736,0.69717,0.69717,213300001.0
2007-01-04 18:34:00,0.69725,0.69741,0.69725,0.69731,139600001.0
2007-01-04 18:35:00,0.69731,0.69736,0.69729,0.69731,123800002.0
2007-01-04 18:36:00,0.69737,0.69737,0.69697,0.69697,203400001.0
2007-01-04 18:37:00,0.697,0.69711,0.697,0.69707,87200000.0
2007-01-04 18:38:00,0.697,0.69712,0.697,0.69712,151600000.0
2007-01-04 18:39:00,0.69716,0.69739,0.69716,0.69725,391499998.0
2007-01-04 18:40:00,0.69736,0.69747,0.69721,0.6973,85400001.0
2007-01-04 18:41:00,0.69729,0.69748,0.69726,0.69732,261399999.0
2007-01-04 18:42:00,0.69743,0.69751,0.6974,0.69751,119599998.0
2007-01-04 18:43:00,0.69743,0.69759,0.6973,0.69752,608100002.0
2007-01-04 18:44:00,0.69755,0.69761,0.69739,0.6976,352100002.0
2007-01-04 18:45:00,0.69765,0.69765,0.69737,0.69743,442500002.0
2007-01-04 18:46:00,0.69737,0.69743,0.69731,0.69731,165399999.0
2007-01-04 18:47:00,0.69761,0.69761,0.69739,0.69756,172700002.0
2007-01-04 18:48:00,0.69753,0.69753,0.69739,0.69739,128099997.0
2007-01-04 18:49:00,0.69739,0.69754,0.69739,0.69754,106900000.0
2007-01-04 18:50:00,0.69755,0.6976,0.69742,0.6976,138900000.0
2007-01-04 18:51:00,0.69755,0.69777,0.69754,0.69777,82100000.0
2007-01-04 18:52:00,0.69776,0.69776,0.69759,0.69769,81500000.0
2007-01-04 18:53:00,0.69767,0.69767,0.69757,0.69759,105400001.0
2007-01-04 18:54:00,0.69758,0.69758,0.69755,0.69758,48300000.0
2007-01-04 18:55:00,0.69765,0.69765,0.69741,0.69756,133100001.0
2007-01-04 18:56:00,0.69761,0.69767,0.69755,0.69767,156300001.0
2007-01-04 18:57:00,0.6977,0.69774,0.69763,0.6977,95799999.0
2007-01-04 18:58:00,0.6977,0.69775,0.6977,0.69775,82000001.0
2007-01-04 18:59:00,0.69765,0.69775,0.69765,0.69775,239700000.0
2007-01-04 19:00:00,0.69764,0.69783,0.69754,0.69774,151999997.0
2007-01-04 19:01:00,0.69788,0.69788,0.69768,0.69771,60400000.0
2007-01-04 19:02:00,0.69778,0.69778,0.69766,0.69771,127200002.0
2007-01-04 19:03:00,0.69764,0.69788,0.69764,0.69772,179600001.0
2007-01-04 19:04:00,0.69774,0.69794,0.6977,0.6977,119300000.0
2007-01-04 19:05:00,0.69755,0.69778,0.69755,0.69778,101399999.0
2007-01-04 19:06:00,0.69771,0.69771,0.69753,0.69766,193700001.0
2007-01-04 19:07:00,0.69778,0.69794,0.69771,0.69775,230400002.0
2007-01-04 19:08:00,0.69789,0.698,0.69783,0.69798,143800001.0
2007-01-04 19:09:00,0.698,0.698,0.69785,0.698,125500000.0
2007-01-04 19:10:00,0.69787,0.698,0.69787,0.69792,65800000.0
2007-01-04 19:11:00,0.69788,0.69799,0.69788,0.69792,106399999.0
2007-01-04 19:12:00,0.69785,0.69795,0.69785,0.6979,66000000.0
2007-01-04 19:13:00,0.69786,0.69801,0.69781,0.69798,63600000.0
2007-01-04 19:14:00,0.69803,0.69803,0.69793,0.69799,61700000.0
2007-01-04 19:15:00,0.69797,0.69802,0.69789,0.69798,89900000.0
2007-01-04 19:16:00,0.698,0.69816,0.69796,0.69812,104799999.0
2007-01-04 19:17:00,0.6981,0.69815,0.69795,0.69807,71000000.0
2007-01-04 19:18:00,0.69809,0.69815,0.69807,0.69815,50400001.0
2007-01-04 19:19:00,0.69807,0.69819,0.69807,0.69816,91500000.0
2007-01-04 19:20:00,0.69817,0.69817,0.69802,0.69805,124200001.0
2007-01-04 19:21:00,0.6981,0.69819,0.69804,0.69818,144600001.0
2007-01-04 19:22:00,0.69816,0.69816,0.698,0.698,101299998.0
2007-01-04 19:23:00,0.69787,0.69808,0.69787,0.69808,68300000.0
2007-01-04 19:24:00,0.69813,0.69813,0.69805,0.69805,66500000.0
2007-01-04 19:25:00,0.69809,0.69817,0.69805,0.69817,51699999.0
2007-01-04 19:26:00,0.6982,0.69821,0.69814,0.69817,43000000.0
2007-01-04 19:27:00,0.69823,0.6983,0.69815,0.69815,145999999.0
2007-01-04 19:28:00,0.69829,0.69829,0.69793,0.69795,192499996.0
2007-01-04 19:29:00,0.69797,0.69803,0.69794,0.698,108800000.0
2007-01-04 19:30:00,0.69806,0.69813,0.69805,0.69813,55300000.0
2007-01-04 19:31:00,0.69818,0.69818,0.69801,0.69809,108000002.0
2007-01-04 19:32:00,0.69803,0.69807,0.6979,0.69793,155899999.0
2007-01-04 19:33:00,0.6979,0.69801,0.6979,0.698,82400000.0
2007-01-04 19:34:00,0.69801,0.69801,0.69779,0.69787,113400000.0
2007-01-04 19:35:00,0.69788,0.69793,0.69773,0.69786,205100001.0
2007-01-04 19:36:00,0.69795,0.69807,0.69786,0.69786,158000001.0
2007-01-04 19:37:00,0.69784,0.69797,0.69784,0.69787,131600001.0
2007-01-04 19:38:00,0.69797,0.69803,0.69793,0.698,91799999.0
2007-01-04 19:39:00,0.69807,0.69815,0.69807,0.6981,248400001.0
2007-01-04 19:40:00,0.69818,0.69818,0.6981,0.6981,98500001.0
2007-01-04 19:41:00,0.69811,0.6982,0.69805,0.6982,67700000.0
2007-01-04 19:42:00,0.69818,0.69818,0.69808,0.69808,105699998.0
2007-01-04 19:43:00,0.69813,0.69821,0.69807,0.69808,95999998.0
2007-01-04 19:44:00,0.69819,0.69836,0.69804,0.69836,119900001.0
2007-01-04 19:45:00,0.69842,0.69847,0.69808,0.69808,77299999.0
2007-01-04 19:46:00,0.69828,0.69828,0.69806,0.69822,113500003.0
2007-01-04 19:47:00,0.69823,0.69823,0.69812,0.69812,47800000.0
2007-01-04 19:48:00,0.69809,0.69826,0.69809,0.69819,77199999.0
2007-01-04 19:49:00,0.69822,0.69845,0.69813,0.69813,116400001.0
2007-01-04 19:50:00,0.69832,0.69835,0.69825,0.6983,165000002.0
2007-01-04 19:51:00,0.69835,0.6984,0.6983,0.69835,162000000.0
2007-01-04 19:52:00,0.69835,0.69835,0.69806,0.69823,145399998.0
2007-01-04 19:53:00,0.69831,0.69833,0.69824,0.69829,152200000.0
2007-01-04 19:54:00,0.6983,0.69839,0.69829,0.6983,138799999.0
2007-01-04 19:55:00,0.6982,0.69836,0.6982,0.69827,216100000.0
2007-01-04 19:56:00,0.6983,0.69844,0.69828,0.69828,264300001.0
2007-01-04 19:57:00,0.69833,0.69841,0.69832,0.69839,109100000.0
2007-01-04 19:58:00,0.69844,0.69844,0.69828,0.69832,167700000.0
2007-01-04 19:59:00,0.6982,0.69825,0.69815,0.69815,98899999.0
2007-01-04 20:00:00,0.69817,0.69821,0.69805,0.69805,272400000.0
2007-01-04 20:01:00,0.698,0.69805,0.69793,0.69803,102100000.0
2007-01-04 20:02:00,0.69807,0.69819,0.69806,0.69816,71700000.0
2007-01-04 20:03:00,0.6983,0.6983,0.6982,0.69827,91299999.0
2007-01-04 20:04:00,0.6982,0.69824,0.69801,0.69822,91400000.0
2007-01-04 20:05:00,0.69828,0.69838,0.69818,0.69838,121499999.0
2007-01-04 20:06:00,0.6984,0.6984,0.69825,0.69835,388900002.0
2007-01-04 20:07:00,0.69838,0.69851,0.69836,0.69843,83200000.0
2007-01-04 20:08:00,0.69835,0.69849,0.69835,0.69849,31900000.0
2007-01-04 20:09:00,0.69851,0.69851,0.69814,0.6983,146199998.0
2007-01-04 20:10:00,0.69844,0.69855,0.69844,0.69847,150800001.0
2007-01-04 20:11:00,0.69831,0.69831,0.69815,0.69827,78499999.0
2007-01-04 20:12:00,0.69843,0.69865,0.69842,0.69865,105100003.0
2007-01-04 20:13:00,0.69874,0.69886,0.69856,0.69881,100099998.0
2007-01-04 20:14:00,0.69893,0.69893,0.69883,0.69891,144699998.0
2007-01-04 20:15:00,0.6988,0.69885,0.6988,0.69885,61400000.0
2007-01-04 20:16:00,0.69887,0.69903,0.69884,0.69884,372699996.0
2007-01-04 20:17:00,0.69882,0.69902,0.69882,0.69889,238799999.0
2007-01-04 20:18:00,0.69875,0.69875,0.6984,0.6984,136000003.0
2007-01-04 20:19:00,0.69833,0.69841,0.69824,0.69841,75499998.0
2007-01-04 20:20:00,0.69832,0.69832,0.69779,0.69787,65000002.0
2007-01-04 20:21:00,0.69797,0.6983,0.69797,0.6983,100900000.0
2007-01-04 20:22:00,0.69835,0.69835,0.6983,0.69835,132900000.0
2007-01-04 20:23:00,0.69835,0.69839,0.69821,0.69833,58399999.0
2007-01-04 20:24:00,0.69816,0.69816,0.69771,0.6981,137400002.0
2007-01-04 20:25:00,0.69819,0.69826,0.69814,0.6982,114100001.0
2007-01-04 20:26:00,0.69823,0.69826,0.69815,0.69826,92000003.0
2007-01-04 20:27:00,0.69831,0.69841,0.69829,0.6983,113899999.0
2007-01-04 20:28:00,0.69825,0.69825,0.6982,0.69825,82700001.0
2007-01-04 20:29:00,0.69822,0.69822,0.69802,0.69813,208400000.0
2007-01-04 20:30:00,0.69805,0.6982,0.69805,0.69815,348599999.0
2007-01-04 20:31:00,0.69818,0.69818,0.69805,0.69815,157400000.0
2007-01-04 20:32:00,0.69805,0.69815,0.69805,0.69812,115400001.0
2007-01-04 20:33:00,0.69813,0.69822,0.69808,0.69815,115400000.0
2007-01-04 20:34:00,0.69822,0.69822,0.69806,0.69808,198300001.0
2007-01-04 20:35:00,0.69803,0.69803,0.6979,0.6979,94299998.0
2007-01-04 20:36:00,0.69801,0.6982,0.69797,0.69805,165600000.0
2007-01-04 20:37:00,0.69808,0.69825,0.69805,0.6981,170900001.0
2007-01-04 20:38:00,0.69808,0.69808,0.69797,0.69807,134900001.0
2007-01-04 20:39:00,0.69809,0.69813,0.69806,0.69808,110500001.0
2007-01-04 20:40:00,0.69802,0.69815,0.69798,0.69807,204200000.0
2007-01-04 20:41:00,0.69809,0.69817,0.69801,0.69815,161000001.0
2007-01-04 20:42:00,0.6981,0.69815,0.69803,0.6981,70200000.0
2007-01-04 20:43:00,0.69808,0.6981,0.69801,0.69801,141800001.0
2007-01-04 20:44:00,0.69795,0.69805,0.69795,0.69805,23000000.0
2007-01-04 20:45:00,0.698,0.69805,0.69793,0.69795,86199999.0
2007-01-04 20:46:00,0.69805,0.69805,0.69793,0.69793,69400000.0
2007-01-04 20:47:00,0.698,0.69805,0.698,0.69802,72100000.0
2007-01-04 20:48:00,0.69798,0.69811,0.69795,0.69795,58900000.0
2007-01-04 20:49:00,0.69799,0.69816,0.69798,0.69815,85300000.0
2007-01-04 20:50:00,0.69823,0.6983,0.69816,0.6983,172299999.0
2007-01-04 20:51:00,0.69835,0.69852,0.69825,0.69852,72900000.0
2007-01-04 20:52:00,0.6986,0.6987,0.69855,0.69855,91700000.0
2007-01-04 20:53:00,0.69857,0.69857,0.69826,0.69826,252900001.0
2007-01-04 20:54:00,0.6982,0.6986,0.6982,0.6986,193799999.0
2007-01-04 20:55:00,0.69855,0.6986,0.69855,0.6986,15900000.0
2007-01-04 20:56:00,0.69842,0.69842,0.69783,0.69822,147900002.0
2007-01-04 20:57:00,0.69825,0.69836,0.69812,0.69823,53500000.0
2007-01-04 20:58:00,0.6982,0.6983,0.69815,0.69815,194000000.0
2007-01-04 20:59:00,0.69816,0.6982,0.69804,0.69807,205699998.0
2007-01-04 21:00:00,0.69808,0.69831,0.69808,0.6982,217799997.0
2007-01-04 21:01:00,0.6981,0.69823,0.6981,0.69822,102899999.0
2007-01-04 21:02:00,0.69817,0.69819,0.69805,0.69805,120500002.0
2007-01-04 21:03:00,0.69805,0.69817,0.69797,0.69817,134899999.0
2007-01-04 21:04:00,0.69814,0.69823,0.69808,0.69808,85599999.0
2007-01-04 21:05:00,0.69817,0.69823,0.69804,0.69804,116500001.0
2007-01-04 21:06:00,0.69797,0.69815,0.69797,0.698,126000000.0
2007-01-04 21:07:00,0.69807,0.69807,0.69795,0.69795,85800001.0
2007-01-04 21:08:00,0.69786,0.69786,0.69766,0.69778,141000001.0
2007-01-04 21:09:00,0.69781,0.69793,0.69779,0.69792,137499999.0
2007-01-04 21:10:00,0.6979,0.69795,0.6979,0.69795,124899999.0
2007-01-04 21:11:00,0.69791,0.69791,0.69782,0.69782,83000000.0
2007-01-04 21:12:00,0.69776,0.6979,0.69767,0.6978,142000000.0
2007-01-04 21:13:00,0.69781,0.6979,0.6978,0.6978,95000000.0
2007-01-04 21:14:00,0.69788,0.6979,0.69785,0.6979,55400000.0
2007-01-04 21:15:00,0.6979,0.698,0.69785,0.6979,236300001.0
2007-01-04 21:16:00,0.69795,0.69795,0.69778,0.69785,108400001.0
2007-01-04 21:17:00,0.69785,0.69795,0.69775,0.69795,161900003.0
2007-01-04 21:18:00,0.69793,0.69793,0.6978,0.69784,209799995.0
2007-01-04 21:19:00,0.69785,0.69785,0.69775,0.6978,129599998.0
2007-01-04 21:20:00,0.69785,0.6979,0.6977,0.69775,247499998.0
2007-01-04 21:21:00,0.69783,0.69783,0.69768,0.69777,81500000.0
2007-01-04 21:22:00,0.69778,0.69784,0.6977,0.6978,78200000.0
2007-01-04 21:23:00,0.69773,0.69782,0.69756,0.69773,106099999.0
2007-01-04 21:24:00,0.69763,0.69783,0.69763,0.6978,103100001.0
2007-01-04 21:25:00,0.69772,0.69772,0.69751,0.69751,174000000.0
2007-01-04 21:26:00,0.69746,0.6976,0.69742,0.69755,101900001.0
2007-01-04 21:27:00,0.69758,0.69761,0.69751,0.69758,81599999.0
2007-01-04 21:28:00,0.6975,0.6975,0.69741,0.69741,23200000.0
2007-01-04 21:29:00,0.69736,0.69736,0.69703,0.69734,153099998.0
2007-01-04 21:30:00,0.69733,0.69733,0.69717,0.69733,116999999.0
2007-01-04 21:31:00,0.69727,0.69735,0.69712,0.69728,72400001.0
2007-01-04 21:32:00,0.69705,0.69711,0.69697,0.69697,38200000.0
2007-01-04 21:33:00,0.69723,0.69749,0.69723,0.69738,114300001.0
2007-01-04 21:34:00,0.69728,0.6974,0.6972,0.69726,142499998.0
2007-01-04 21:35:00,0.69719,0.69727,0.69708,0.6972,199699997.0
2007-01-04 21:36:00,0.69724,0.69748,0.6972,0.69722,285599999.0
2007-01-04 21:37:00,0.6969,0.69696,0.69687,0.69688,167899999.0
2007-01-04 21:38:00,0.69688,0.69698,0.69687,0.69691,79300000.0
2007-01-04 21:39:00,0.69692,0.697,0.69683,0.697,67699999.0
2007-01-04 21:40:00,0.69706,0.69717,0.69693,0.69717,116800000.0
2007-01-04 21:41:00,0.6971,0.69722,0.69708,0.69722,118999997.0
2007-01-04 21:42:00,0.69723,0.69732,0.69722,0.69732,89699999.0
2007-01-04 21:43:00,0.69728,0.69736,0.69717,0.69717,64600001.0
2007-01-04 21:44:00,0.69723,0.69723,0.69694,0.69694,51800000.0
2007-01-04 21:45:00,0.69714,0.69744,0.69714,0.69744,98199999.0
2007-01-04 21:46:00,0.69743,0.69743,0.69718,0.69718,94599999.0
2007-01-04 21:47:00,0.69726,0.69738,0.69726,0.69728,97200001.0
2007-01-04 21:48:00,0.69723,0.69723,0.69717,0.69717,57199999.0
2007-01-04 21:49:00,0.69714,0.69724,0.69708,0.69717,121999997.0
2007-01-04 21:50:00,0.69722,0.69722,0.69707,0.69713,66600000.0
2007-01-04 21:51:00,0.69715,0.69733,0.69715,0.69731,80299999.0
2007-01-04 21:52:00,0.69729,0.69745,0.69728,0.69742,76999999.0
2007-01-04 21:53:00,0.69735,0.69745,0.69735,0.69745,89900001.0
2007-01-04 21:54:00,0.6974,0.6974,0.69721,0.69722,59200000.0
2007-01-04 21:55:00,0.69712,0.69721,0.69712,0.69712,54400000.0
2007-01-04 21:56:00,0.6972,0.69731,0.6972,0.69731,64300000.0
2007-01-04 21:57:00,0.69739,0.69744,0.69726,0.69734,200200002.0
2007-01-04 21:58:00,0.69731,0.69734,0.69725,0.69727,85599998.0
2007-01-04 21:59:00,0.69722,0.69737,0.69722,0.69727,92500001.0
2007-01-04 22:00:00,0.69721,0.69721,0.69697,0.69707,68599999.0
2007-01-04 22:01:00,0.69704,0.6971,0.697,0.69701,80399999.0
2007-01-04 22:02:00,0.69707,0.69713,0.69705,0.6971,52600000.0
2007-01-04 22:03:00,0.69713,0.69713,0.69707,0.6971,60199998.0
2007-01-04 22:04:00,0.69706,0.69706,0.69691,0.69694,98199996.0
2007-01-04 22:05:00,0.69706,0.69727,0.69702,0.6971,160699997.0
2007-01-04 22:06:00,0.69699,0.69712,0.69681,0.69697,96800000.0
2007-01-04 22:07:00,0.69698,0.69734,0.69697,0.69705,133700000.0
2007-01-04 22:08:00,0.6969,0.69719,0.69687,0.69719,83199999.0
2007-01-04 22:09:00,0.69715,0.69715,0.69705,0.69712,48199998.0
2007-01-04 22:10:00,0.6972,0.69736,0.69705,0.69731,113199998.0
2007-01-04 22:11:00,0.69702,0.69714,0.69697,0.69699,103799999.0
2007-01-04 22:12:00,0.69691,0.69702,0.69688,0.69698,117600000.0
2007-01-04 22:13:00,0.69706,0.69706,0.69685,0.6969,58199999.0
2007-01-04 22:14:00,0.69695,0.69695,0.6968,0.69692,84400001.0
2007-01-04 22:15:00,0.69714,0.69728,0.69714,0.6972,90700000.0
2007-01-04 22:16:00,0.69715,0.69722,0.69711,0.69711,33400000.0
2007-01-04 22:17:00,0.69714,0.69725,0.69702,0.69725,86299999.0
2007-01-04 22:18:00,0.69701,0.69708,0.69691,0.69691,88900000.0
2007-01-04 22:19:00,0.69703,0.69715,0.69692,0.69707,92600000.0
2007-01-04 22:20:00,0.69713,0.69716,0.69709,0.69716,74100000.0
2007-01-04 22:21:00,0.69719,0.69726,0.69713,0.6972,158899999.0
2007-01-04 22:22:00,0.69728,0.69728,0.69715,0.69715,51600000.0
2007-01-04 22:23:00,0.69713,0.69723,0.69711,0.69723,88299999.0
2007-01-04 22:24:00,0.69725,0.69749,0.69721,0.69738,147000000.0
2007-01-04 22:25:00,0.69712,0.69715,0.69704,0.69704,90800001.0
2007-01-04 22:26:00,0.69706,0.69723,0.69706,0.69714,80599999.0
2007-01-04 22:27:00,0.69705,0.6972,0.69705,0.6972,62800001.0
2007-01-04 22:28:00,0.69703,0.69714,0.69703,0.69706,55500000.0
2007-01-04 22:29:00,0.697,0.69705,0.697,0.697,42200000.0
2007-01-04 22:30:00,0.6971,0.69723,0.6971,0.69714,165899998.0
2007-01-04 22:31:00,0.69715,0.69715,0.69702,0.69702,71599999.0
2007-01-04 22:32:00,0.69702,0.69702,0.69683,0.697,68500001.0
2007-01-04 22:33:00,0.6969,0.69695,0.6969,0.69695,86199999.0
2007-01-04 22:34:00,0.69693,0.697,0.69672,0.697,88500000.0
2007-01-04 22:35:00,0.69704,0.69704,0.69688,0.69688,87199998.0
2007-01-04 22:36:00,0.69692,0.69699,0.69689,0.69698,144699999.0
2007-01-04 22:37:00,0.69698,0.69698,0.6969,0.69697,85899999.0
2007-01-04 22:38:00,0.69688,0.69691,0.69663,0.69684,132500003.0
2007-01-04 22:39:00,0.69682,0.6969,0.69682,0.69687,84099997.0
2007-01-04 22:40:00,0.69704,0.69734,0.69704,0.69712,85900000.0
2007-01-04 22:41:00,0.69725,0.69734,0.69696,0.69706,112500000.0
2007-01-04 22:42:00,0.69705,0.69727,0.69705,0.69727,104300000.0
2007-01-04 22:43:00,0.69722,0.69731,0.69705,0.69722,150999999.0
2007-01-04 22:44:00,0.69726,0.69733,0.69701,0.6972,151900002.0
2007-01-04 22:45:00,0.69727,0.69736,0.69692,0.69712,167500001.0
2007-01-04 22:46:00,0.69723,0.6973,0.6971,0.69717,183200001.0
2007-01-04 22:47:00,0.69719,0.69736,0.69719,0.6972,51699999.0
2007-01-04 22:48:00,0.69676,0.69685,0.69661,0.69672,88099999.0
2007-01-04 22:49:00,0.69678,0.69694,0.69678,0.69694,63200000.0
2007-01-04 22:50:00,0.69701,0.69701,0.69666,0.69683,254699999.0
2007-01-04 22:51:00,0.6968,0.69685,0.69672,0.69675,167000000.0
2007-01-04 22:52:00,0.6969,0.69697,0.6969,0.69697,77300000.0
2007-01-04 22:53:00,0.69707,0.69713,0.697,0.69713,70699999.0
2007-01-04 22:54:00,0.69705,0.69705,0.6968,0.6968,88900000.0
2007-01-04 22:55:00,0.69716,0.69745,0.69715,0.69715,94500002.0
2007-01-04 22:56:00,0.69689,0.69703,0.69683,0.69699,142400003.0
2007-01-04 22:57:00,0.69703,0.69719,0.69691,0.69691,111899999.0
2007-01-04 22:58:00,0.69677,0.69702,0.69671,0.69696,113900000.0
2007-01-04 22:59:00,0.69683,0.69705,0.69681,0.69682,165500000.0
2007-01-04 23:00:00,0.69712,0.69745,0.69703,0.69716,80699998.0
2007-01-04 23:01:00,0.69702,0.69714,0.69696,0.69707,127500001.0
2007-01-04 23:02:00,0.69718,0.69744,0.69718,0.69732,159899999.0
2007-01-04 23:03:00,0.69733,0.69742,0.69712,0.69742,75900001.0
2007-01-04 23:04:00,0.697,0.697,0.69686,0.69686,105200002.0
2007-01-04 23:05:00,0.69689,0.69711,0.6968,0.69701,114000001.0
2007-01-04 23:06:00,0.69708,0.69714,0.69705,0.69705,90100000.0
2007-01-04 23:07:00,0.69704,0.6971,0.69698,0.697,65500000.0
2007-01-04 23:08:00,0.69704,0.69704,0.69688,0.69697,82900000.0
2007-01-04 23:09:00,0.69709,0.6972,0.69707,0.69708,49400000.0
2007-01-04 23:10:00,0.69703,0.69709,0.69703,0.69707,74800001.0
2007-01-04 23:11:00,0.69713,0.69713,0.69701,0.69701,111399999.0
2007-01-04 23:12:00,0.69696,0.69714,0.69696,0.69714,91600000.0
2007-01-04 23:13:00,0.69713,0.69713,0.697,0.69705,99199997.0
2007-01-04 23:14:00,0.69707,0.69719,0.69707,0.6971,63299999.0
2007-01-04 23:15:00,0.69736,0.69736,0.69722,0.69724,82399998.0
2007-01-04 23:16:00,0.69738,0.69757,0.69738,0.69746,80600000.0
2007-01-04 23:17:00,0.69711,0.69712,0.69687,0.69693,87600000.0
2007-01-04 23:18:00,0.697,0.69705,0.69685,0.69705,48699999.0
2007-01-04 23:19:00,0.69693,0.69699,0.69687,0.69699,86000001.0
2007-01-04 23:20:00,0.69703,0.69703,0.6969,0.69697,108500000.0
2007-01-04 23:21:00,0.69689,0.69705,0.69689,0.69705,24000000.0
2007-01-04 23:22:00,0.69703,0.69713,0.69701,0.69708,66900000.0
2007-01-04 23:23:00,0.697,0.69705,0.69695,0.69695,53300001.0
2007-01-04 23:24:00,0.69694,0.69711,0.69688,0.69711,51799999.0
2007-01-04 23:25:00,0.69715,0.69721,0.69711,0.69719,61300000.0
2007-01-04 23:26:00,0.69711,0.69722,0.69708,0.69722,74100000.0
2007-01-04 23:27:00,0.69769,0.69769,0.69752,0.69752,63900000.0
2007-01-04 23:28:00,0.69719,0.69719,0.69709,0.69717,33200000.0
2007-01-04 23:29:00,0.69717,0.69718,0.69712,0.69713,100300000.0
2007-01-04 23:30:00,0.69706,0.6972,0.69706,0.69716,70800000.0
2007-01-04 23:31:00,0.69712,0.69721,0.69712,0.69717,65399999.0
2007-01-04 23:32:00,0.69722,0.69722,0.69707,0.69713,104499998.0
2007-01-04 23:33:00,0.69706,0.69721,0.69706,0.69718,129599999.0
2007-01-04 23:34:00,0.69715,0.69729,0.69711,0.69729,170899999.0
2007-01-04 23:35:00,0.69725,0.69725,0.6971,0.69723,78200002.0
2007-01-04 23:36:00,0.69715,0.6972,0.69705,0.69712,61900000.0
2007-01-04 23:37:00,0.69716,0.69723,0.69715,0.69723,72400000.0
2007-01-04 23:38:00,0.69723,0.69727,0.69707,0.69717,89100000.0
2007-01-04 23:39:00,0.69706,0.69725,0.69706,0.69718,136399997.0
2007-01-04 23:40:00,0.69722,0.69722,0.69709,0.69712,73399997.0
2007-01-04 23:41:00,0.69732,0.69747,0.69732,0.69747,36700000.0
2007-01-04 23:42:00,0.69745,0.69745,0.69734,0.69745,93100001.0
2007-01-04 23:43:00,0.69795,0.69816,0.69756,0.69776,106799998.0
2007-01-04 23:44:00,0.69765,0.69799,0.69755,0.69755,65200000.0
2007-01-04 23:45:00,0.69743,0.69743,0.69734,0.69739,91600001.0
2007-01-04 23:46:00,0.69749,0.69776,0.69745,0.69776,125800000.0
2007-01-04 23:47:00,0.69751,0.69754,0.69751,0.69753,31899999.0
2007-01-04 23:48:00,0.69759,0.6977,0.69759,0.69765,52500000.0
2007-01-04 23:49:00,0.69775,0.69775,0.69765,0.6977,108500001.0
2007-01-04 23:50:00,0.69765,0.69772,0.69765,0.6977,32900000.0
2007-01-04 23:51:00,0.69769,0.69798,0.69768,0.69798,58399999.0
2007-01-04 23:52:00,0.69754,0.69772,0.69754,0.69756,83699999.0
2007-01-04 23:53:00,0.69748,0.69755,0.69745,0.6975,81599999.0
2007-01-04 23:54:00,0.69749,0.69762,0.69742,0.69762,122100002.0
2007-01-04 23:55:00,0.69761,0.69761,0.69738,0.69738,122500001.0
2007-01-04 23:56:00,0.69753,0.69778,0.69753,0.69776,113899999.0
2007-01-04 23:57:00,0.69778,0.6978,0.69776,0.69779,75800000.0
2007-01-04 23:58:00,0.69782,0.69792,0.6978,0.69792,33300000.0
2007-01-04 23:59:00,0.69797,0.69804,0.69782,0.69782,54400000.0
2007-01-05 00:00:00,0.698,0.69803,0.69777,0.69784,68999999.0
2007-01-05 00:01:00,0.69787,0.69806,0.69787,0.69788,70100000.0
2007-01-05 00:02:00,0.6979,0.698,0.69788,0.6979,117199998.0
2007-01-05 00:03:00,0.69789,0.69809,0.69783,0.69809,53399999.0
2007-01-05 00:04:00,0.6981,0.6981,0.69792,0.69792,30200000.0
2007-01-05 00:05:00,0.69795,0.69795,0.69785,0.69785,20700000.0
2007-01-05 00:06:00,0.69789,0.69789,0.69785,0.69788,68700000.0
2007-01-05 00:07:00,0.69778,0.69778,0.69763,0.69763,93299999.0
2007-01-05 00:08:00,0.69756,0.6978,0.69756,0.6978,78499999.0
2007-01-05 00:09:00,0.69781,0.69792,0.69781,0.69792,54800000.0
2007-01-05 00:10:00,0.69781,0.69801,0.69781,0.69801,79300000.0
2007-01-05 00:11:00,0.69803,0.6981,0.69797,0.6981,114000000.0
2007-01-05 00:12:00,0.69804,0.69804,0.69776,0.69778,73500001.0
2007-01-05 00:13:00,0.69782,0.69802,0.69778,0.698,63100000.0
2007-01-05 00:14:00,0.6979,0.69802,0.6978,0.69802,81100001.0
2007-01-05 00:15:00,0.69795,0.69795,0.69785,0.69785,34200000.0
2007-01-05 00:16:00,0.69785,0.69795,0.69782,0.6979,59700000.0
2007-01-05 00:17:00,0.69791,0.69802,0.69787,0.69799,109099998.0
2007-01-05 00:18:00,0.69792,0.69792,0.6976,0.69767,82999999.0
2007-01-05 00:19:00,0.69749,0.69779,0.69749,0.69775,32700000.0
2007-01-05 00:20:00,0.6977,0.69777,0.6977,0.69776,73700000.0
2007-01-05 00:21:00,0.69784,0.69784,0.6976,0.69765,92800000.0
2007-01-05 00:22:00,0.69771,0.69774,0.69754,0.6976,29400000.0
2007-01-05 00:23:00,0.69752,0.69779,0.69747,0.69765,166200000.0
2007-01-05 00:24:00,0.69757,0.69757,0.6975,0.69755,27000000.0
2007-01-05 00:25:00,0.69756,0.69756,0.69738,0.69743,100100000.0
2007-01-05 00:26:00,0.69758,0.69758,0.69746,0.69746,115299998.0
2007-01-05 00:27:00,0.69752,0.69765,0.69752,0.69757,47000000.0
2007-01-05 00:28:00,0.69743,0.69762,0.6974,0.6974,111200000.0
2007-01-05 00:29:00,0.6973,0.6973,0.69727,0.6973,36700000.0
2007-01-05 00:30:00,0.69747,0.69751,0.69723,0.69723,55600000.0
2007-01-05 00:31:00,0.69745,0.6976,0.69745,0.69752,107500001.0
2007-01-05 00:32:00,0.69749,0.69749,0.69743,0.69748,49800000.0
2007-01-05 00:33:00,0.6975,0.6975,0.69731,0.69737,63800000.0
2007-01-05 00:34:00,0.69744,0.69754,0.69742,0.69754,158700001.0
2007-01-05 00:35:00,0.69751,0.69763,0.6975,0.69763,62300000.0
2007-01-05 00:36:00,0.69768,0.69768,0.69749,0.69749,80200000.0
2007-01-05 00:37:00,0.69765,0.69765,0.69745,0.69752,119100001.0
2007-01-05 00:38:00,0.69759,0.69772,0.69755,0.69772,58400000.0
2007-01-05 00:39:00,0.69773,0.69773,0.69757,0.69767,174599998.0
2007-01-05 00:40:00,0.69764,0.69777,0.69764,0.69769,137799998.0
2007-01-05 00:41:00,0.69762,0.69762,0.69732,0.69753,38800000.0
2007-01-05 00:42:00,0.69747,0.6975,0.6974,0.6974,58800000.0
2007-01-05 00:43:00,0.69741,0.69741,0.69726,0.69728,74500000.0
2007-01-05 00:44:00,0.6974,0.69748,0.69737,0.69737,46199999.0
2007-01-05 00:45:00,0.69736,0.69749,0.69736,0.69741,117999999.0
2007-01-05 00:46:00,0.69742,0.69748,0.69742,0.69748,65300000.0
2007-01-05 00:47:00,0.69752,0.69764,0.69748,0.6975,92200001.0
2007-01-05 00:48:00,0.69762,0.69764,0.69753,0.69757,81200001.0
2007-01-05 00:49:00,0.69749,0.69781,0.69743,0.69781,66900000.0
2007-01-05 00:50:00,0.69784,0.69784,0.69771,0.69778,54299999.0
2007-01-05 00:51:00,0.69777,0.69792,0.69773,0.69773,77800000.0
2007-01-05 00:52:00,0.69778,0.69817,0.69777,0.69816,147300003.0
2007-01-05 00:53:00,0.69808,0.69815,0.69802,0.69815,88300000.0
2007-01-05 00:54:00,0.69808,0.69814,0.698,0.69808,94700000.0
2007-01-05 00:55:00,0.69814,0.69829,0.69814,0.69827,59199998.0
2007-01-05 00:56:00,0.69823,0.69823,0.69812,0.69815,61900000.0
2007-01-05 00:57:00,0.69808,0.6983,0.69808,0.6983,82000000.0
2007-01-05 00:58:00,0.69845,0.69855,0.69821,0.69825,90599998.0
2007-01-05 00:59:00,0.6983,0.69832,0.69822,0.69823,65300000.0
2007-01-05 01:00:00,0.69822,0.69846,0.69822,0.69846,55799999.0
2007-01-05 01:01:00,0.69843,0.69847,0.69843,0.69847,24799999.0
2007-01-05 01:02:00,0.6983,0.69845,0.69823,0.6984,97300000.0
2007-01-05 01:03:00,0.69838,0.69839,0.69829,0.6983,104899998.0
2007-01-05 01:04:00,0.69824,0.69829,0.69791,0.69802,140500002.0
2007-01-05 01:05:00,0.69797,0.69797,0.69768,0.69776,101000000.0
2007-01-05 01:06:00,0.69759,0.69759,0.69733,0.69739,93400000.0
2007-01-05 01:07:00,0.69729,0.69748,0.69726,0.6974,93199999.0
2007-01-05 01:08:00,0.69732,0.69737,0.69723,0.69727,90600000.0
2007-01-05 01:09:00,0.6972,0.6972,0.6971,0.69715,86100000.0
2007-01-05 01:10:00,0.69706,0.6971,0.69692,0.69699,62700000.0
2007-01-05 01:11:00,0.69702,0.69717,0.69702,0.69707,85200000.0
2007-01-05 01:12:00,0.69698,0.69717,0.69683,0.69683,113400003.0
2007-01-05 01:13:00,0.69681,0.69719,0.69676,0.69708,99000001.0
2007-01-05 01:14:00,0.69704,0.69711,0.69699,0.69699,76000000.0
2007-01-05 01:15:00,0.69685,0.69685,0.69623,0.69625,102600001.0
2007-01-05 01:16:00,0.69624,0.69634,0.6962,0.6962,49900000.0
2007-01-05 01:17:00,0.69624,0.69624,0.69621,0.69621,23200000.0
2007-01-05 01:18:00,0.69622,0.69659,0.69621,0.69645,81099999.0
2007-01-05 01:19:00,0.69645,0.6966,0.69645,0.69655,93400000.0
2007-01-05 01:20:00,0.69645,0.69654,0.69639,0.6965,103600002.0
2007-01-05 01:21:00,0.69645,0.69652,0.69645,0.69652,70900002.0
2007-01-05 01:22:00,0.69643,0.69648,0.69643,0.69644,75800001.0
2007-01-05 01:23:00,0.69635,0.69639,0.69612,0.6962,76000000.0
2007-01-05 01:24:00,0.69632,0.69637,0.69622,0.69622,137900002.0
2007-01-05 01:25:00,0.69612,0.69617,0.69611,0.69613,52000000.0
2007-01-05 01:26:00,0.69608,0.69608,0.69583,0.69597,108599997.0
2007-01-05 01:27:00,0.69592,0.69598,0.69577,0.69595,113800001.0
2007-01-05 01:28:00,0.69592,0.69592,0.69574,0.69587,135600001.0
2007-01-05 01:29:00,0.69579,0.6958,0.69568,0.69572,108899999.0
2007-01-05 01:30:00,0.69577,0.69581,0.69569,0.69575,137800001.0
2007-01-05 01:31:00,0.69568,0.69569,0.69561,0.69568,78300000.0
2007-01-05 01:32:00,0.69556,0.6956,0.69523,0.69526,85300001.0
2007-01-05 01:33:00,0.69516,0.69521,0.69504,0.69513,76100001.0
2007-01-05 01:34:00,0.69525,0.69525,0.6951,0.6952,55100000.0
2007-01-05 01:35:00,0.69512,0.69512,0.69492,0.69505,78100000.0
2007-01-05 01:36:00,0.6951,0.6951,0.69483,0.69483,82500000.0
2007-01-05 01:37:00,0.69471,0.69471,0.69453,0.69455,62199998.0
2007-01-05 01:38:00,0.69466,0.69466,0.6945,0.69453,83700000.0
2007-01-05 01:39:00,0.69441,0.69456,0.6944,0.69453,130300000.0
2007-01-05 01:40:00,0.69465,0.69477,0.69462,0.69462,183600002.0
2007-01-05 01:41:00,0.69473,0.69502,0.69468,0.69492,114800000.0
2007-01-05 01:42:00,0.69502,0.69524,0.69501,0.69506,79699999.0
2007-01-05 01:43:00,0.69521,0.69521,0.69502,0.69502,66500001.0
2007-01-05 01:44:00,0.69508,0.6951,0.69492,0.69497,123899999.0
2007-01-05 01:45:00,0.69495,0.69508,0.69495,0.69506,67200001.0
2007-01-05 01:46:00,0.69495,0.6951,0.69495,0.69495,61200000.0
2007-01-05 01:47:00,0.69503,0.69506,0.69496,0.69496,122500001.0
2007-01-05 01:48:00,0.695,0.69502,0.69489,0.69492,73700000.0
2007-01-05 01:49:00,0.6949,0.69506,0.69486,0.69506,75600000.0
2007-01-05 01:50:00,0.69516,0.69516,0.69494,0.69494,57199999.0
2007-01-05 01:51:00,0.69484,0.695,0.69476,0.69476,120999999.0
2007-01-05 01:52:00,0.69464,0.69486,0.69458,0.69463,125300002.0
2007-01-05 01:53:00,0.69463,0.69464,0.69444,0.69463,178900000.0
2007-01-05 01:54:00,0.69473,0.69486,0.69466,0.69476,45300000.0
2007-01-05 01:55:00,0.6947,0.69477,0.69459,0.69477,95099999.0
2007-01-05 01:56:00,0.69489,0.69515,0.69489,0.69515,112600001.0
2007-01-05 01:57:00,0.6951,0.69519,0.69504,0.69504,84699999.0
2007-01-05 01:58:00,0.69498,0.69521,0.69498,0.69521,48700001.0
2007-01-05 01:59:00,0.69524,0.69529,0.69512,0.69517,164699996.0
2007-01-05 02:00:00,0.69525,0.69528,0.69506,0.69506,96800000.0
2007-01-05 02:01:00,0.6951,0.69516,0.69506,0.69509,51300000.0
2007-01-05 02:02:00,0.69502,0.69521,0.69502,0.69503,93400000.0
2007-01-05 02:03:00,0.69492,0.69522,0.69492,0.69518,64000000.0
2007-01-05 02:04:00,0.69529,0.69532,0.69527,0.69527,23300000.0
2007-01-05 02:05:00,0.69535,0.69537,0.69529,0.6953,72499999.0
2007-01-05 02:06:00,0.69526,0.69548,0.69525,0.69548,79600002.0
2007-01-05 02:07:00,0.69548,0.69552,0.69541,0.69552,32300000.0
2007-01-05 02:08:00,0.69524,0.69572,0.69524,0.69553,159000001.0
2007-01-05 02:09:00,0.69552,0.69555,0.69547,0.69555,51000000.0
2007-01-05 02:10:00,0.6956,0.69564,0.69546,0.69564,53900000.0
2007-01-05 02:11:00,0.69574,0.69574,0.69557,0.69567,53399999.0
2007-01-05 02:12:00,0.69577,0.69581,0.69566,0.69575,98199999.0
2007-01-05 02:13:00,0.6957,0.6958,0.69567,0.69567,57900001.0
2007-01-05 02:14:00,0.69565,0.69574,0.69558,0.69567,100299998.0
2007-01-05 02:15:00,0.69572,0.6958,0.69563,0.69568,136600002.0
2007-01-05 02:16:00,0.69557,0.69567,0.69555,0.69562,93500000.0
2007-01-05 02:17:00,0.69551,0.69551,0.69549,0.69549,26400000.0
2007-01-05 02:18:00,0.69525,0.69539,0.69518,0.69518,90900001.0
2007-01-05 02:19:00,0.69514,0.6953,0.69512,0.69515,63400000.0
2007-01-05 02:20:00,0.69518,0.69518,0.69491,0.69507,97300000.0
2007-01-05 02:21:00,0.69505,0.69521,0.69498,0.69521,122900002.0
2007-01-05 02:22:00,0.69512,0.69512,0.69499,0.69511,117100001.0
2007-01-05 02:23:00,0.69484,0.69523,0.69484,0.6949,139299999.0
2007-01-05 02:24:00,0.69508,0.6951,0.695,0.69503,104499999.0
2007-01-05 02:25:00,0.69509,0.69518,0.69498,0.69505,59400001.0
2007-01-05 02:26:00,0.69515,0.6952,0.69505,0.69505,51600000.0
2007-01-05 02:27:00,0.69498,0.69498,0.69477,0.69477,27100000.0
2007-01-05 02:28:00,0.69482,0.69494,0.69482,0.69489,56499999.0
2007-01-05 02:29:00,0.69492,0.69499,0.69484,0.69492,98099999.0
2007-01-05 02:30:00,0.69499,0.69499,0.69477,0.69485,82900001.0
2007-01-05 02:31:00,0.69477,0.6949,0.69473,0.6948,97100000.0
2007-01-05 02:32:00,0.69468,0.69477,0.69468,0.69469,75399999.0
2007-01-05 02:33:00,0.69479,0.69488,0.69477,0.69488,54600000.0
2007-01-05 02:34:00,0.69457,0.69465,0.69445,0.69454,81100001.0
2007-01-05 02:35:00,0.69436,0.69436,0.69397,0.69397,106900000.0
2007-01-05 02:36:00,0.69408,0.69408,0.6939,0.6939,69200000.0
2007-01-05 02:37:00,0.69383,0.694,0.69377,0.694,52500000.0
2007-01-05 02:38:00,0.69407,0.69407,0.69384,0.69384,55200000.0
2007-01-05 02:39:00,0.69378,0.69393,0.69372,0.69384,108400000.0
2007-01-05 02:40:00,0.69365,0.69375,0.69346,0.69358,146000000.0
2007-01-05 02:41:00,0.69351,0.69351,0.69335,0.69339,80300001.0
2007-01-05 02:42:00,0.69333,0.69333,0.69307,0.69307,75100000.0
2007-01-05 02:43:00,0.6928,0.6928,0.69264,0.69276,85900001.0
2007-01-05 02:44:00,0.69287,0.69292,0.69279,0.69281,134100000.0
2007-01-05 02:45:00,0.69279,0.69285,0.69273,0.69273,74800000.0
2007-01-05 02:46:00,0.69258,0.69276,0.69251,0.69251,47100000.0
2007-01-05 02:47:00,0.6924,0.69253,0.69217,0.69217,92799998.0
2007-01-05 02:48:00,0.69218,0.69227,0.69216,0.69216,57599999.0
2007-01-05 02:49:00,0.69213,0.69222,0.69206,0.69206,42200000.0
2007-01-05 02:50:00,0.6922,0.6922,0.69204,0.69205,57900000.0
2007-01-05 02:51:00,0.69201,0.69211,0.69193,0.69201,95700000.0
2007-01-05 02:52:00,0.69208,0.69218,0.69206,0.69206,151900002.0
2007-01-05 02:53:00,0.69209,0.69249,0.69205,0.69249,81999999.0
2007-01-05 02:54:00,0.69234,0.69234,0.69216,0.69216,27200000.0
2007-01-05 02:55:00,0.6922,0.6922,0.69195,0.69195,52300000.0
2007-01-05 02:56:00,0.69189,0.69223,0.69189,0.69216,106000000.0
2007-01-05 02:57:00,0.69213,0.69218,0.69211,0.69218,91800000.0
2007-01-05 02:58:00,0.69227,0.69243,0.69227,0.69231,89099999.0
2007-01-05 02:59:00,0.69258,0.69261,0.69246,0.69246,99700000.0
2007-01-05 03:00:00,0.69249,0.69261,0.69249,0.6926,105800001.0
2007-01-05 03:01:00,0.69262,0.69264,0.69236,0.69253,78000000.0
2007-01-05 03:02:00,0.69243,0.69266,0.69243,0.69251,120400000.0
2007-01-05 03:03:00,0.6925,0.69259,0.69243,0.69243,110600000.0
2007-01-05 03:04:00,0.69245,0.69245,0.69229,0.69237,93300001.0
2007-01-05 03:05:00,0.69236,0.6925,0.69234,0.69237,106900000.0
2007-01-05 03:06:00,0.69219,0.69231,0.69219,0.69231,43600000.0
2007-01-05 03:07:00,0.69239,0.69244,0.69226,0.69226,92900001.0
2007-01-05 03:08:00,0.6923,0.69249,0.6923,0.69239,182200002.0
2007-01-05 03:09:00,0.69252,0.69256,0.6925,0.69252,84100000.0
2007-01-05 03:10:00,0.69265,0.69296,0.69265,0.69287,121999998.0
2007-01-05 03:11:00,0.69288,0.69293,0.69288,0.69292,71600001.0
2007-01-05 03:12:00,0.69292,0.69294,0.69271,0.69282,123900000.0
2007-01-05 03:13:00,0.69276,0.69276,0.69272,0.69272,16700000.0
2007-01-05 03:14:00,0.69269,0.69281,0.69263,0.69281,70900000.0
2007-01-05 03:15:00,0.69279,0.69281,0.69273,0.69274,108299999.0
2007-01-05 03:16:00,0.69277,0.69297,0.69269,0.69297,56400000.0
2007-01-05 03:17:00,0.69299,0.69303,0.69289,0.69291,45300000.0
2007-01-05 03:18:00,0.69278,0.69301,0.69278,0.69297,82799999.0
2007-01-05 03:19:00,0.69276,0.69278,0.69264,0.69265,64500001.0
2007-01-05 03:20:00,0.69276,0.69304,0.69276,0.69289,145100000.0
2007-01-05 03:21:00,0.69286,0.69293,0.69282,0.69283,121500001.0
2007-01-05 03:22:00,0.693,0.69317,0.693,0.69314,41600000.0
2007-01-05 03:23:00,0.69318,0.69323,0.69298,0.69298,85499998.0
2007-01-05 03:24:00,0.69288,0.69301,0.69288,0.69297,98399998.0
2007-01-05 03:25:00,0.69303,0.6931,0.69301,0.69308,52200000.0
2007-01-05 03:26:00,0.69302,0.69325,0.69301,0.69323,75699999.0
2007-01-05 03:27:00,0.69333,0.69333,0.69317,0.69317,45900000.0
2007-01-05 03:28:00,0.6931,0.6931,0.69296,0.69296,57100000.0
2007-01-05 03:29:00,0.69305,0.69315,0.69302,0.69309,94099999.0
2007-01-05 03:30:00,0.69303,0.69306,0.69295,0.693,152499999.0
2007-01-05 03:31:00,0.69297,0.69313,0.69283,0.69313,69000000.0
2007-01-05 03:32:00,0.69317,0.6932,0.69308,0.69308,70499999.0
2007-01-05 03:33:00,0.69312,0.69322,0.69312,0.6932,90500001.0
2007-01-05 03:34:00,0.69327,0.6934,0.69327,0.69333,115800000.0
2007-01-05 03:35:00,0.69347,0.69349,0.69338,0.69345,101200000.0
2007-01-05 03:36:00,0.69332,0.69341,0.69332,0.69333,60500000.0
2007-01-05 03:37:00,0.69335,0.69335,0.69315,0.69318,109400001.0
2007-01-05 03:38:00,0.69323,0.69333,0.69323,0.6933,76200000.0
2007-01-05 03:39:00,0.69329,0.69333,0.69327,0.69331,111499999.0
2007-01-05 03:40:00,0.69327,0.69339,0.69327,0.69339,61200000.0
2007-01-05 03:41:00,0.6933,0.69342,0.69325,0.69342,111100002.0
2007-01-05 03:42:00,0.69335,0.69355,0.69335,0.69355,131499999.0
2007-01-05 03:43:00,0.69338,0.69339,0.69334,0.69338,65299999.0
2007-01-05 03:44:00,0.69341,0.69341,0.69329,0.69329,100500001.0
2007-01-05 03:45:00,0.69343,0.69343,0.69337,0.69337,32600000.0
2007-01-05 03:46:00,0.69344,0.69345,0.69321,0.69338,55500000.0
2007-01-05 03:47:00,0.69332,0.69338,0.69332,0.69338,27100000.0
2007-01-05 03:48:00,0.69335,0.69345,0.69329,0.69345,82199999.0
2007-01-05 03:49:00,0.69336,0.69342,0.69334,0.69338,86600001.0
2007-01-05 03:50:00,0.69332,0.69333,0.69313,0.69313,75400000.0
2007-01-05 03:51:00,0.69307,0.69307,0.69288,0.69304,106799999.0
2007-01-05 03:52:00,0.69314,0.69314,0.69304,0.69307,42900000.0
2007-01-05 03:53:00,0.693,0.69301,0.69285,0.69285,45300000.0
2007-01-05 03:54:00,0.69275,0.69295,0.69275,0.69295,70499999.0
2007-01-05 03:55:00,0.69277,0.69277,0.69268,0.6927,94900000.0
2007-01-05 03:56:00,0.6926,0.69271,0.69242,0.69242,55400001.0
2007-01-05 03:57:00,0.69236,0.69241,0.69221,0.69235,100600000.0
2007-01-05 03:58:00,0.69242,0.69242,0.69222,0.6923,109500000.0
2007-01-05 03:59:00,0.69231,0.69245,0.69231,0.69237,71700000.0
2007-01-05 04:00:00,0.69233,0.69251,0.69233,0.69251,61299999.0
2007-01-05 04:01:00,0.69251,0.69282,0.69251,0.69274,100200000.0
2007-01-05 04:02:00,0.69266,0.69278,0.69257,0.69259,107600000.0
2007-01-05 04:03:00,0.6926,0.69263,0.6925,0.69263,83899999.0
2007-01-05 04:04:00,0.69263,0.69263,0.69243,0.69243,55300000.0
2007-01-05 04:05:00,0.69237,0.6925,0.69237,0.69242,106699998.0
2007-01-05 04:06:00,0.69243,0.69243,0.69229,0.69235,94199999.0
2007-01-05 04:07:00,0.69239,0.69243,0.69236,0.69243,63100000.0
2007-01-05 04:08:00,0.69254,0.69254,0.69225,0.69227,84000001.0
2007-01-05 04:09:00,0.69233,0.69237,0.69233,0.69237,12800000.0
2007-01-05 04:10:00,0.69232,0.69248,0.69229,0.6924,90499999.0
2007-01-05 04:11:00,0.69244,0.69244,0.69236,0.6924,83700002.0
2007-01-05 04:12:00,0.69241,0.69244,0.69234,0.69243,141900001.0
2007-01-05 04:13:00,0.69245,0.69245,0.69237,0.69237,68800000.0
2007-01-05 04:14:00,0.69239,0.69239,0.6921,0.6921,135600001.0
2007-01-05 04:15:00,0.6922,0.69229,0.69217,0.69217,96099999.0
2007-01-05 04:16:00,0.69207,0.69216,0.69207,0.69216,79600000.0
2007-01-05 04:17:00,0.69217,0.69225,0.69214,0.6922,147100000.0
2007-01-05 04:18:00,0.69228,0.69243,0.69225,0.69243,101400001.0
2007-01-05 04:19:00,0.69232,0.69244,0.69209,0.69243,133599999.0
2007-01-05 04:20:00,0.69228,0.69232,0.69212,0.69222,69400000.0
2007-01-05 04:21:00,0.6923,0.69237,0.69216,0.69225,151099999.0
2007-01-05 04:22:00,0.69235,0.69251,0.69235,0.69241,81199999.0
2007-01-05 04:23:00,0.69246,0.69246,0.69236,0.69238,99499999.0
2007-01-05 04:24:00,0.69239,0.69251,0.69239,0.69245,120099998.0
2007-01-05 04:25:00,0.69257,0.69257,0.69248,0.69248,17500000.0
2007-01-05 04:26:00,0.6924,0.69241,0.69237,0.69238,86000000.0
2007-01-05 04:27:00,0.69257,0.69265,0.69242,0.69265,88999999.0
2007-01-05 04:28:00,0.69283,0.69283,0.69267,0.69267,130299999.0
2007-01-05 04:29:00,0.69274,0.69278,0.69274,0.69278,55600001.0
2007-01-05 04:30:00,0.69279,0.69282,0.69269,0.69278,85100000.0
2007-01-05 04:31:00,0.69275,0.6929,0.69275,0.6928,92299999.0
2007-01-05 04:32:00,0.69258,0.69262,0.69242,0.69262,75600001.0
2007-01-05 04:33:00,0.69262,0.69272,0.69262,0.69268,93599999.0
2007-01-05 04:34:00,0.69271,0.69271,0.69264,0.69264,34200000.0
2007-01-05 04:35:00,0.69253,0.69265,0.69248,0.69265,41700000.0
2007-01-05 04:36:00,0.69248,0.69248,0.6924,0.69244,113100001.0
2007-01-05 04:37:00,0.69244,0.69244,0.69241,0.69241,40299999.0
2007-01-05 04:38:00,0.6925,0.6925,0.69231,0.6925,105999999.0
2007-01-05 04:39:00,0.69255,0.6926,0.6925,0.69255,51200000.0
2007-01-05 04:40:00,0.69255,0.69255,0.6925,0.6925,64899998.0
2007-01-05 04:41:00,0.69242,0.69242,0.69234,0.6924,67999999.0
2007-01-05 04:42:00,0.69243,0.69243,0.69227,0.69234,110300001.0
2007-01-05 04:43:00,0.69234,0.69243,0.69225,0.69238,86899999.0
2007-01-05 04:44:00,0.6925,0.69264,0.69245,0.69254,112500000.0
2007-01-05 04:45:00,0.69252,0.6927,0.69251,0.6927,74100000.0
2007-01-05 04:46:00,0.69269,0.69269,0.6925,0.6925,197800003.0
2007-01-05 04:47:00,0.69255,0.69262,0.69255,0.69255,107500000.0
2007-01-05 04:48:00,0.69255,0.69267,0.69255,0.69267,71300000.0
2007-01-05 04:49:00,0.69271,0.69281,0.69264,0.6927,86000001.0
2007-01-05 04:50:00,0.69277,0.69277,0.6927,0.69275,82900000.0
2007-01-05 04:51:00,0.69271,0.69271,0.69249,0.69249,63200000.0
2007-01-05 04:52:00,0.69261,0.69267,0.69252,0.69252,140000000.0
2007-01-05 04:53:00,0.69252,0.69268,0.69252,0.69268,32700000.0
2007-01-05 04:54:00,0.69267,0.69267,0.69256,0.69259,48700000.0
2007-01-05 04:55:00,0.69255,0.69255,0.6924,0.69246,106600000.0
2007-01-05 04:56:00,0.69239,0.69252,0.69237,0.69252,83800001.0
2007-01-05 04:57:00,0.69253,0.69253,0.69226,0.69245,99700002.0
2007-01-05 04:58:00,0.69242,0.69253,0.69234,0.69234,108599998.0
2007-01-05 04:59:00,0.69243,0.6925,0.69228,0.69237,113600002.0
2007-01-05 05:00:00,0.69239,0.69245,0.69234,0.69235,51400000.0
2007-01-05 05:01:00,0.69226,0.69235,0.69211,0.69226,90399999.0
2007-01-05 05:02:00,0.69222,0.69222,0.69203,0.69209,67800000.0
2007-01-05 05:03:00,0.69204,0.69204,0.69166,0.69175,77300001.0
2007-01-05 05:04:00,0.69164,0.69164,0.69077,0.69127,130099998.0
2007-01-05 05:05:00,0.69122,0.69138,0.69119,0.69132,67100000.0
2007-01-05 05:06:00,0.6915,0.6915,0.69134,0.69145,47099999.0
2007-01-05 05:07:00,0.69148,0.69149,0.69137,0.69148,101099999.0
2007-01-05 05:08:00,0.6915,0.6915,0.69134,0.69134,114700001.0
2007-01-05 05:09:00,0.69119,0.69119,0.69084,0.69106,94700000.0
2007-01-05 05:10:00,0.6912,0.69124,0.69106,0.69118,137000001.0
2007-01-05 05:11:00,0.69118,0.69124,0.69109,0.69124,93300001.0
2007-01-05 05:12:00,0.69124,0.6914,0.69124,0.69134,36700001.0
2007-01-05 05:13:00,0.69138,0.69149,0.69131,0.69145,94499997.0
2007-01-05 05:14:00,0.69145,0.6915,0.6914,0.6915,101399999.0
2007-01-05 05:15:00,0.69147,0.69147,0.69138,0.69138,19800000.0
2007-01-05 05:16:00,0.69144,0.69144,0.6912,0.69123,90200001.0
2007-01-05 05:17:00,0.6913,0.6915,0.6913,0.6915,116000000.0
2007-01-05 05:18:00,0.69149,0.69149,0.69124,0.69139,91000000.0
2007-01-05 05:19:00,0.69152,0.69153,0.69131,0.69132,154600001.0
2007-01-05 05:20:00,0.6913,0.69131,0.69118,0.69118,40300001.0
2007-01-05 05:21:00,0.69117,0.69123,0.69101,0.69122,74600000.0
2007-01-05 05:22:00,0.69121,0.69123,0.69116,0.69123,28600000.0
2007-01-05 05:23:00,0.69121,0.69125,0.69104,0.69125,50299999.0
2007-01-05 05:24:00,0.69131,0.69131,0.69112,0.69118,101399998.0
2007-01-05 05:25:00,0.6911,0.69132,0.6911,0.69117,140399999.0
2007-01-05 05:26:00,0.69111,0.69121,0.6911,0.69121,58699999.0
2007-01-05 05:27:00,0.69123,0.69123,0.69105,0.6912,49800000.0
2007-01-05 05:28:00,0.69123,0.69123,0.69109,0.69117,60500000.0
2007-01-05 05:29:00,0.69108,0.69108,0.69087,0.69094,52100000.0
2007-01-05 05:30:00,0.6908,0.69097,0.6908,0.69097,63200000.0
2007-01-05 05:31:00,0.691,0.691,0.69091,0.69093,63199999.0
2007-01-05 05:32:00,0.69102,0.69106,0.69089,0.691,78500000.0
2007-01-05 05:33:00,0.69105,0.69105,0.69095,0.69095,93300000.0
2007-01-05 05:34:00,0.69099,0.69102,0.69093,0.69102,68600002.0
2007-01-05 05:35:00,0.69103,0.69109,0.69097,0.69097,133300001.0
2007-01-05 05:36:00,0.69111,0.69113,0.6908,0.69103,68500000.0
2007-01-05 05:37:00,0.69108,0.69111,0.69101,0.69101,82800001.0
2007-01-05 05:38:00,0.69103,0.69113,0.69101,0.69108,101900000.0
2007-01-05 05:39:00,0.69097,0.691,0.69097,0.691,55900000.0
2007-01-05 05:40:00,0.69105,0.6911,0.69095,0.691,64600000.0
2007-01-05 05:41:00,0.691,0.69109,0.69094,0.69107,86200000.0
2007-01-05 05:42:00,0.69115,0.69131,0.69105,0.69131,89999999.0
2007-01-05 05:43:00,0.69123,0.69123,0.69112,0.69122,41400000.0
2007-01-05 05:44:00,0.6912,0.6912,0.69107,0.69107,74100000.0
2007-01-05 05:45:00,0.69102,0.69124,0.69101,0.69124,66899999.0
2007-01-05 05:46:00,0.69135,0.69155,0.69135,0.69135,84300000.0
2007-01-05 05:47:00,0.69133,0.69133,0.6911,0.6911,90900002.0
2007-01-05 05:48:00,0.69127,0.69133,0.69123,0.69123,118699998.0
2007-01-05 05:49:00,0.6913,0.69134,0.69124,0.69134,41400000.0
2007-01-05 05:50:00,0.69133,0.69143,0.69128,0.69128,73399999.0
2007-01-05 05:51:00,0.69142,0.69142,0.69128,0.69128,85000001.0
2007-01-05 05:52:00,0.69146,0.6915,0.69134,0.69134,74100001.0
2007-01-05 05:53:00,0.69128,0.69135,0.69122,0.69122,61499999.0
2007-01-05 05:54:00,0.69122,0.69129,0.69091,0.69091,90800000.0
2007-01-05 05:55:00,0.6911,0.69113,0.69093,0.69102,134000003.0
2007-01-05 05:56:00,0.69098,0.69098,0.69087,0.69092,90899999.0
2007-01-05 05:57:00,0.69089,0.69104,0.69089,0.69095,96299999.0
2007-01-05 05:58:00,0.69101,0.69105,0.69095,0.69095,89700002.0
2007-01-05 05:59:00,0.69111,0.69111,0.69089,0.69092,125599997.0
2007-01-05 06:00:00,0.69086,0.69099,0.69073,0.69099,125699998.0
2007-01-05 06:01:00,0.69103,0.69103,0.69085,0.69098,96499998.0
2007-01-05 06:02:00,0.691,0.69101,0.69086,0.69093,64599999.0
2007-01-05 06:03:00,0.69071,0.69071,0.69057,0.69058,42700000.0
2007-01-05 06:04:00,0.69063,0.69065,0.69055,0.69061,66800001.0
2007-01-05 06:05:00,0.69075,0.6908,0.69064,0.69067,156199999.0
2007-01-05 06:06:00,0.69058,0.69067,0.69057,0.69062,90499999.0
2007-01-05 06:07:00,0.69061,0.69061,0.69039,0.69039,93400000.0
2007-01-05 06:08:00,0.69054,0.6906,0.69033,0.69033,64300000.0
2007-01-05 06:09:00,0.69016,0.69017,0.68993,0.6901,77000000.0
2007-01-05 06:10:00,0.68989,0.68989,0.68953,0.68976,107700001.0
2007-01-05 06:11:00,0.68983,0.68987,0.6898,0.68987,46200000.0
2007-01-05 06:12:00,0.68974,0.68978,0.68966,0.68977,129899999.0
2007-01-05 06:13:00,0.68979,0.69008,0.68975,0.69004,72800000.0
2007-01-05 06:14:00,0.68992,0.68999,0.68992,0.68998,42200000.0
2007-01-05 06:15:00,0.69002,0.69013,0.68998,0.69013,48700001.0
2007-01-05 06:16:00,0.69011,0.69011,0.68984,0.69007,100400000.0
2007-01-05 06:17:00,0.69022,0.69022,0.69003,0.69011,107099997.0
2007-01-05 06:18:00,0.69005,0.69015,0.69004,0.69007,127899998.0
2007-01-05 06:19:00,0.69019,0.69025,0.69015,0.69015,130099998.0
2007-01-05 06:20:00,0.69014,0.69015,0.6898,0.68986,87900000.0
2007-01-05 06:21:00,0.68988,0.68995,0.68979,0.68979,83300000.0
2007-01-05 06:22:00,0.68987,0.68997,0.68987,0.68997,45000001.0
2007-01-05 06:23:00,0.69003,0.69015,0.68983,0.69007,115900001.0
2007-01-05 06:24:00,0.69001,0.69001,0.68971,0.68986,62000000.0
2007-01-05 06:25:00,0.68984,0.68991,0.68977,0.68977,67600000.0
2007-01-05 06:26:00,0.68966,0.68987,0.68962,0.68968,158200003.0
2007-01-05 06:27:00,0.6897,0.69,0.6897,0.69,131300002.0
2007-01-05 06:28:00,0.68992,0.69,0.6898,0.68984,93100000.0
2007-01-05 06:29:00,0.68963,0.68963,0.68925,0.68925,45900000.0
2007-01-05 06:30:00,0.68938,0.68944,0.68922,0.68927,109300000.0
2007-01-05 06:31:00,0.68912,0.68926,0.6891,0.68918,127500003.0
2007-01-05 06:32:00,0.68921,0.68921,0.68903,0.68919,113200001.0
2007-01-05 06:33:00,0.68904,0.6893,0.68904,0.6893,71700000.0
2007-01-05 06:34:00,0.68917,0.68927,0.68917,0.68927,134200001.0
2007-01-05 06:35:00,0.68932,0.68952,0.68932,0.68947,62200000.0
2007-01-05 06:36:00,0.68932,0.68956,0.68932,0.68946,90899999.0
2007-01-05 06:37:00,0.68941,0.68941,0.68937,0.68938,59100000.0
2007-01-05 06:38:00,0.68932,0.6894,0.68928,0.68932,38900000.0
2007-01-05 06:39:00,0.68942,0.68943,0.68939,0.68943,16600000.0
2007-01-05 06:40:00,0.68933,0.68939,0.68932,0.68938,70300000.0
2007-01-05 06:41:00,0.68942,0.68951,0.68938,0.68947,75700001.0
2007-01-05 06:42:00,0.68932,0.68945,0.68932,0.68939,62899999.0
2007-01-05 06:43:00,0.68928,0.68951,0.68924,0.6895,67200001.0
2007-01-05 06:44:00,0.68941,0.68956,0.68939,0.68955,139900003.0
2007-01-05 06:45:00,0.68953,0.68959,0.6892,0.68939,52300000.0
2007-01-05 06:46:00,0.68939,0.68939,0.68917,0.68922,92499999.0
2007-01-05 06:47:00,0.68915,0.68924,0.68904,0.68912,141100001.0
2007-01-05 06:48:00,0.68915,0.68924,0.68909,0.68924,82000000.0
2007-01-05 06:49:00,0.68928,0.68928,0.68923,0.68925,91600000.0
2007-01-05 06:50:00,0.68932,0.68932,0.68922,0.68927,70899999.0
2007-01-05 06:51:00,0.68932,0.68932,0.68913,0.68917,113999998.0
2007-01-05 06:52:00,0.6892,0.68925,0.68915,0.68925,175599998.0
2007-01-05 06:53:00,0.68915,0.68918,0.68888,0.68907,97900000.0
2007-01-05 06:54:00,0.68915,0.68926,0.68915,0.68926,36900000.0
2007-01-05 06:55:00,0.68929,0.68933,0.68922,0.68922,93399999.0
2007-01-05 06:56:00,0.68931,0.68946,0.68931,0.68946,98000001.0
2007-01-05 06:57:00,0.68959,0.68989,0.68957,0.68989,124400001.0
2007-01-05 06:58:00,0.68975,0.68991,0.68974,0.68991,87399999.0
2007-01-05 06:59:00,0.68971,0.68979,0.68962,0.68979,80100000.0
2007-01-05 07:00:00,0.68972,0.68975,0.68972,0.68975,23900000.0
2007-01-05 07:01:00,0.68961,0.68977,0.68961,0.68968,143899998.0
2007-01-05 07:02:00,0.68973,0.68975,0.68961,0.68974,159300001.0
2007-01-05 07:03:00,0.68983,0.68989,0.68975,0.68989,87300000.0
2007-01-05 07:04:00,0.68984,0.69026,0.68984,0.69026,46200000.0
2007-01-05 07:05:00,0.69037,0.69037,0.6902,0.69031,89599998.0
2007-01-05 07:06:00,0.69029,0.69029,0.69,0.69,43800000.0
2007-01-05 07:07:00,0.69,0.69001,0.68987,0.68998,80600000.0
2007-01-05 07:08:00,0.69013,0.69013,0.68986,0.69002,42600001.0
2007-01-05 07:09:00,0.68997,0.69026,0.68997,0.69026,105100000.0
2007-01-05 07:10:00,0.69022,0.69022,0.69013,0.69014,58300000.0
2007-01-05 07:11:00,0.69014,0.69014,0.68978,0.69013,134100000.0
2007-01-05 07:12:00,0.69012,0.69017,0.69005,0.69007,85200002.0
2007-01-05 07:13:00,0.69012,0.69012,0.69002,0.69002,87999998.0
2007-01-05 07:14:00,0.69,0.69022,0.68987,0.69022,138000002.0
2007-01-05 07:15:00,0.69022,0.69028,0.69014,0.69019,81700001.0
2007-01-05 07:16:00,0.69012,0.69033,0.69012,0.69022,148600001.0
2007-01-05 07:17:00,0.69029,0.69036,0.69029,0.69036,8700000.0
2007-01-05 07:18:00,0.69045,0.6905,0.6904,0.6905,92600001.0
2007-01-05 07:19:00,0.69048,0.69048,0.69037,0.69037,24800000.0
2007-01-05 07:20:00,0.69037,0.69039,0.69019,0.69032,90900000.0
2007-01-05 07:21:00,0.69027,0.69038,0.69027,0.69031,38900000.0
2007-01-05 07:22:00,0.69036,0.69037,0.69029,0.69032,71700000.0
2007-01-05 07:23:00,0.69025,0.69033,0.6902,0.6903,60600000.0
2007-01-05 07:24:00,0.69025,0.69039,0.69016,0.69039,65000001.0
2007-01-05 07:25:00,0.69046,0.6908,0.69046,0.6908,111100000.0
2007-01-05 07:26:00,0.69091,0.6912,0.69091,0.69119,61300000.0
2007-01-05 07:27:00,0.69137,0.69139,0.691,0.691,74000001.0
2007-01-05 07:28:00,0.69091,0.69106,0.69091,0.69105,57900000.0
2007-01-05 07:29:00,0.69096,0.69096,0.69072,0.69078,112300001.0
2007-01-05 07:30:00,0.69074,0.69099,0.69073,0.69099,85800001.0
2007-01-05 07:31:00,0.69096,0.69096,0.69081,0.6909,69700000.0
2007-01-05 07:32:00,0.69091,0.69097,0.69069,0.69085,80900000.0
2007-01-05 07:33:00,0.69087,0.69095,0.69078,0.6909,72800000.0
2007-01-05 07:34:00,0.69082,0.69093,0.69064,0.69093,70600001.0
2007-01-05 07:35:00,0.6908,0.69106,0.6908,0.69095,100400000.0
2007-01-05 07:36:00,0.69098,0.69104,0.69096,0.69104,98300001.0
2007-01-05 07:37:00,0.69102,0.69102,0.69089,0.69097,68600000.0
2007-01-05 07:38:00,0.69104,0.69104,0.69087,0.69088,77599999.0
2007-01-05 07:39:00,0.69082,0.69094,0.69082,0.69094,79799998.0
2007-01-05 07:40:00,0.69085,0.69106,0.69085,0.69095,123999998.0
2007-01-05 07:41:00,0.69095,0.69102,0.69091,0.69102,57799999.0
2007-01-05 07:42:00,0.69106,0.69109,0.69093,0.69093,65500001.0
2007-01-05 07:43:00,0.69099,0.69102,0.69083,0.69083,142199999.0
2007-01-05 07:44:00,0.69095,0.69108,0.69095,0.69108,57300000.0
2007-01-05 07:45:00,0.69108,0.69112,0.691,0.691,99100000.0
2007-01-05 07:46:00,0.69106,0.69113,0.69106,0.69109,30200000.0
2007-01-05 07:47:00,0.69115,0.69116,0.69096,0.69107,115699999.0
2007-01-05 07:48:00,0.69107,0.69125,0.69101,0.69125,72500000.0
2007-01-05 07:49:00,0.69128,0.69137,0.69128,0.6913,126100001.0
2007-01-05 07:50:00,0.69117,0.69119,0.691,0.69106,67200000.0
2007-01-05 07:51:00,0.69107,0.69141,0.69107,0.69131,168800000.0
2007-01-05 07:52:00,0.69135,0.69135,0.69123,0.69123,74800002.0
2007-01-05 07:53:00,0.69133,0.69145,0.69124,0.69134,61300000.0
2007-01-05 07:54:00,0.69138,0.6915,0.69128,0.69142,90900002.0
2007-01-05 07:55:00,0.69152,0.69155,0.69143,0.69145,101299999.0
2007-01-05 07:56:00,0.69159,0.69167,0.69156,0.69161,67899999.0
2007-01-05 07:57:00,0.6917,0.6917,0.69161,0.69168,107800000.0
2007-01-05 07:58:00,0.69168,0.69192,0.69168,0.69182,87100001.0
2007-01-05 07:59:00,0.69198,0.69219,0.69189,0.69219,86500002.0
2007-01-05 08:00:00,0.69205,0.69226,0.69199,0.69215,60500000.0
2007-01-05 08:01:00,0.69213,0.69213,0.69188,0.69212,93299998.0
2007-01-05 08:02:00,0.69214,0.69242,0.69214,0.69232,76600001.0
2007-01-05 08:03:00,0.69237,0.69237,0.69221,0.69221,93399999.0
2007-01-05 08:04:00,0.69222,0.69231,0.69222,0.69225,106100002.0
2007-01-05 08:05:00,0.69226,0.69232,0.69196,0.69196,68699998.0
2007-01-05 08:06:00,0.69229,0.69241,0.69222,0.69222,181300000.0
2007-01-05 08:07:00,0.69209,0.69232,0.69209,0.69227,112799999.0
2007-01-05 08:08:00,0.69219,0.69219,0.69179,0.69201,153399998.0
2007-01-05 08:09:00,0.69188,0.69188,0.69142,0.69142,46999999.0
2007-01-05 08:10:00,0.69133,0.69161,0.69133,0.69151,88100000.0
2007-01-05 08:11:00,0.6915,0.6915,0.69123,0.69124,71800000.0
2007-01-05 08:12:00,0.6913,0.69149,0.69124,0.69137,79900001.0
2007-01-05 08:13:00,0.6913,0.69146,0.6913,0.69146,46800001.0
2007-01-05 08:14:00,0.69124,0.6913,0.69117,0.69117,72100000.0
2007-01-05 08:15:00,0.69106,0.69124,0.69106,0.69124,46900000.0
2007-01-05 08:16:00,0.69129,0.69133,0.69124,0.69128,64300000.0
2007-01-05 08:17:00,0.69127,0.69133,0.69114,0.69114,72500000.0
2007-01-05 08:18:00,0.69123,0.69133,0.69123,0.69128,87100001.0
2007-01-05 08:19:00,0.69132,0.69132,0.69116,0.69118,102099998.0
2007-01-05 08:20:00,0.69122,0.69143,0.6912,0.6913,110899999.0
2007-01-05 08:21:00,0.69139,0.69145,0.69123,0.69129,99400001.0
2007-01-05 08:22:00,0.69131,0.69131,0.69116,0.69116,25500000.0
2007-01-05 08:23:00,0.69126,0.69136,0.69122,0.69136,125199999.0
2007-01-05 08:24:00,0.69132,0.69136,0.69131,0.69135,62900000.0
2007-01-05 08:25:00,0.69127,0.69129,0.69127,0.69127,39700000.0
2007-01-05 08:26:00,0.69142,0.69142,0.69128,0.69128,47799999.0
2007-01-05 08:27:00,0.69124,0.69132,0.6912,0.69132,76699999.0
2007-01-05 08:28:00,0.6913,0.6913,0.69123,0.69126,48500000.0
2007-01-05 08:29:00,0.69129,0.69133,0.69129,0.69133,27800000.0
2007-01-05 08:30:00,0.69141,0.69145,0.6912,0.6912,106200000.0
2007-01-05 08:31:00,0.69127,0.69149,0.69127,0.69145,30300000.0
2007-01-05 08:32:00,0.69147,0.69153,0.69129,0.69132,97600000.0
2007-01-05 08:33:00,0.69138,0.69179,0.69138,0.69177,44600000.0
2007-01-05 08:34:00,0.69186,0.69186,0.69167,0.69169,65400000.0
2007-01-05 08:35:00,0.6915,0.69185,0.69145,0.69185,79799998.0
2007-01-05 08:36:00,0.69188,0.6921,0.69188,0.69193,93899998.0
2007-01-05 08:37:00,0.69194,0.69241,0.69194,0.69237,109199999.0
2007-01-05 08:38:00,0.69237,0.69237,0.69226,0.69226,47900000.0
2007-01-05 08:39:00,0.69233,0.69262,0.69233,0.69262,110799997.0
2007-01-05 08:40:00,0.69276,0.69281,0.69253,0.69281,121899998.0
2007-01-05 08:41:00,0.69284,0.69304,0.69278,0.69304,141599999.0
2007-01-05 08:42:00,0.69293,0.69293,0.69277,0.69277,26300000.0
2007-01-05 08:43:00,0.69268,0.69275,0.69254,0.69275,98600001.0
2007-01-05 08:44:00,0.69261,0.69268,0.69259,0.69268,43000000.0
2007-01-05 08:45:00,0.6928,0.69284,0.69275,0.69284,101100000.0
2007-01-05 08:46:00,0.69285,0.69285,0.69263,0.69263,47900000.0
2007-01-05 08:47:00,0.69266,0.69279,0.69266,0.69279,61699999.0
2007-01-05 08:48:00,0.69286,0.69302,0.69278,0.69287,145600004.0
2007-01-05 08:49:00,0.69288,0.69288,0.69284,0.69284,10300000.0
2007-01-05 08:50:00,0.69292,0.69292,0.69281,0.69281,95800001.0
2007-01-05 08:51:00,0.69278,0.69283,0.6927,0.69274,99400001.0
2007-01-05 08:52:00,0.69285,0.69289,0.69278,0.69288,102100000.0
2007-01-05 08:53:00,0.69283,0.69284,0.69268,0.69284,32600000.0
2007-01-05 08:54:00,0.69279,0.69285,0.69278,0.69282,109300000.0
2007-01-05 08:55:00,0.69287,0.69297,0.69279,0.69296,67000000.0
2007-01-05 08:56:00,0.69297,0.69309,0.6928,0.69283,54200000.0
2007-01-05 08:57:00,0.69301,0.69309,0.69301,0.69301,106499999.0
2007-01-05 08:58:00,0.69305,0.6931,0.69299,0.6931,99099999.0
2007-01-05 08:59:00,0.69312,0.69312,0.69298,0.69312,45200000.0
2007-01-05 09:00:00,0.69311,0.69332,0.69311,0.69332,27900000.0
2007-01-05 09:01:00,0.69322,0.69322,0.69295,0.69295,73199999.0
2007-01-05 09:02:00,0.69305,0.69314,0.69304,0.6931,111699999.0
2007-01-05 09:03:00,0.69302,0.6931,0.69295,0.69295,95700000.0
2007-01-05 09:04:00,0.69308,0.69308,0.69296,0.69308,111400002.0
2007-01-05 09:05:00,0.69295,0.69311,0.69295,0.69311,69200000.0
2007-01-05 09:06:00,0.69305,0.69315,0.69305,0.69315,47400000.0
2007-01-05 09:07:00,0.6931,0.69315,0.69305,0.69305,100500002.0
2007-01-05 09:08:00,0.69315,0.69315,0.69305,0.69312,50600000.0
2007-01-05 09:09:00,0.6931,0.6931,0.69297,0.693,125000000.0
2007-01-05 09:10:00,0.69298,0.69303,0.6928,0.69293,153500001.0
2007-01-05 09:11:00,0.69313,0.69323,0.69313,0.69323,55800000.0
2007-01-05 09:12:00,0.69317,0.69317,0.69308,0.69308,69000002.0
2007-01-05 09:13:00,0.6931,0.69318,0.6931,0.69317,79000001.0
2007-01-05 09:14:00,0.69316,0.69316,0.69299,0.69312,97100001.0
2007-01-05 09:15:00,0.69304,0.6932,0.69304,0.69317,104200001.0
2007-01-05 09:16:00,0.69324,0.69324,0.69315,0.69323,55900000.0
2007-01-05 09:17:00,0.69317,0.6932,0.69303,0.69303,140999999.0
2007-01-05 09:18:00,0.69314,0.69319,0.69308,0.6931,98899999.0
2007-01-05 09:19:00,0.69312,0.69322,0.69312,0.69322,37499999.0
2007-01-05 09:20:00,0.6932,0.69325,0.69315,0.69325,102400000.0
2007-01-05 09:21:00,0.6932,0.69323,0.69313,0.69314,34800000.0
2007-01-05 09:22:00,0.69315,0.69327,0.69307,0.6932,80800001.0
2007-01-05 09:23:00,0.69312,0.69328,0.69307,0.69322,78700000.0
2007-01-05 09:24:00,0.69311,0.69317,0.69308,0.6931,66300001.0
2007-01-05 09:25:00,0.69312,0.69312,0.69295,0.69302,34800000.0
2007-01-05 09:26:00,0.69309,0.69319,0.69309,0.6931,51900000.0
2007-01-05 09:27:00,0.6931,0.69326,0.6931,0.69326,61300000.0
2007-01-05 09:28:00,0.69335,0.69351,0.69335,0.6935,157900001.0
2007-01-05 09:29:00,0.69359,0.69414,0.69359,0.69414,71700001.0
2007-01-05 09:30:00,0.69433,0.69436,0.69396,0.694,83500000.0
2007-01-05 09:31:00,0.69398,0.69432,0.69381,0.69428,62000001.0
2007-01-05 09:32:00,0.6943,0.6943,0.69389,0.69389,81200002.0
2007-01-05 09:33:00,0.69393,0.6942,0.69393,0.69406,93100000.0
2007-01-05 09:34:00,0.69402,0.69402,0.69386,0.69386,62400000.0
2007-01-05 09:35:00,0.69377,0.69377,0.69357,0.69373,136599998.0
2007-01-05 09:36:00,0.69358,0.69362,0.6935,0.69353,59700000.0
2007-01-05 09:37:00,0.69362,0.69366,0.69349,0.69356,88000000.0
2007-01-05 09:38:00,0.6936,0.6936,0.69336,0.69342,88000000.0
2007-01-05 09:39:00,0.69357,0.69364,0.69348,0.6936,82799999.0
2007-01-05 09:40:00,0.69368,0.69388,0.69368,0.69388,97400002.0
2007-01-05 09:41:00,0.69384,0.69401,0.69382,0.69387,92900000.0
2007-01-05 09:42:00,0.69386,0.69417,0.69386,0.69396,69700002.0
2007-01-05 09:43:00,0.69392,0.69406,0.69386,0.69405,88499999.0
2007-01-05 09:44:00,0.69406,0.69419,0.69401,0.69406,43800000.0
2007-01-05 09:45:00,0.69434,0.69447,0.69416,0.69447,147000000.0
2007-01-05 09:46:00,0.69445,0.69458,0.69445,0.69458,35500000.0
2007-01-05 09:47:00,0.69443,0.6945,0.69424,0.69433,106900000.0
2007-01-05 09:48:00,0.69422,0.69445,0.6942,0.69445,66100001.0
2007-01-05 09:49:00,0.69449,0.69456,0.69439,0.69446,73400000.0
2007-01-05 09:50:00,0.69452,0.69459,0.69444,0.6945,116200000.0
2007-01-05 09:51:00,0.69456,0.69471,0.69455,0.69456,53199999.0
2007-01-05 09:52:00,0.69452,0.69471,0.69452,0.69471,93200000.0
2007-01-05 09:53:00,0.69468,0.69474,0.69458,0.69474,148100001.0
2007-01-05 09:54:00,0.69476,0.69495,0.69476,0.69495,62600000.0
2007-01-05 09:55:00,0.69481,0.69481,0.6946,0.6946,45400000.0
2007-01-05 09:56:00,0.69464,0.69481,0.69464,0.69469,93000000.0
2007-01-05 09:57:00,0.6946,0.6946,0.69445,0.69445,53800000.0
2007-01-05 09:58:00,0.69438,0.69438,0.69432,0.69432,20800000.0
2007-01-05 09:59:00,0.69443,0.69449,0.69443,0.69449,42500000.0
2007-01-05 10:00:00,0.69441,0.69457,0.69433,0.69448,116800000.0
2007-01-05 10:01:00,0.6945,0.69469,0.6945,0.69469,74899999.0
2007-01-05 10:02:00,0.69475,0.69491,0.69468,0.69468,86399999.0
2007-01-05 10:03:00,0.69459,0.69465,0.69446,0.69458,91800000.0
2007-01-05 10:04:00,0.6946,0.69465,0.69455,0.69455,47200001.0
2007-01-05 10:05:00,0.69448,0.69452,0.69421,0.69421,30800000.0
2007-01-05 10:06:00,0.69456,0.69463,0.69449,0.69463,90300001.0
2007-01-05 10:07:00,0.69466,0.69466,0.69447,0.69454,70200000.0
2007-01-05 10:08:00,0.69455,0.6946,0.69442,0.69447,61400000.0
2007-01-05 10:09:00,0.69425,0.69455,0.69425,0.69455,197700002.0
2007-01-05 10:10:00,0.6945,0.69456,0.69448,0.69453,113200002.0
2007-01-05 10:11:00,0.69462,0.69465,0.69457,0.69457,73300000.0
2007-01-05 10:12:00,0.69437,0.69451,0.69431,0.69438,145800001.0
2007-01-05 10:13:00,0.69444,0.69459,0.69444,0.69447,76600000.0
2007-01-05 10:14:00,0.69441,0.69447,0.69432,0.69441,100500000.0
2007-01-05 10:15:00,0.69436,0.69436,0.69414,0.69425,74600000.0
2007-01-05 10:16:00,0.69435,0.69435,0.69418,0.69419,110799997.0
2007-01-05 10:17:00,0.69431,0.69435,0.69431,0.69432,74799999.0
2007-01-05 10:18:00,0.69438,0.69457,0.69432,0.69445,103900000.0
2007-01-05 10:19:00,0.69433,0.69444,0.69433,0.6944,78800000.0
2007-01-05 10:20:00,0.69443,0.69447,0.69427,0.69434,174800003.0
2007-01-05 10:21:00,0.69437,0.69444,0.69434,0.69439,70699999.0
2007-01-05 10:22:00,0.69439,0.69442,0.69423,0.69423,86100000.0
2007-01-05 10:23:00,0.69433,0.69435,0.69425,0.69425,111099999.0
2007-01-05 10:24:00,0.69414,0.69414,0.69379,0.69387,74199999.0
2007-01-05 10:25:00,0.69364,0.69372,0.6932,0.69326,132700002.0
2007-01-05 10:26:00,0.6931,0.69343,0.6931,0.69343,70900000.0
2007-01-05 10:27:00,0.69352,0.6936,0.69345,0.6936,89300001.0
2007-01-05 10:28:00,0.69358,0.69367,0.6935,0.69356,50700001.0
2007-01-05 10:29:00,0.69352,0.69352,0.69331,0.69333,86900001.0
2007-01-05 10:30:00,0.69314,0.69314,0.69263,0.69273,63499999.0
2007-01-05 10:31:00,0.69268,0.69268,0.69256,0.69257,73400000.0
2007-01-05 10:32:00,0.6926,0.69274,0.69244,0.69261,113000001.0
2007-01-05 10:33:00,0.69255,0.69268,0.69235,0.69235,118899998.0
2007-01-05 10:34:00,0.69245,0.69247,0.6923,0.6923,69399999.0
2007-01-05 10:35:00,0.69229,0.69242,0.69225,0.6923,102100003.0
2007-01-05 10:36:00,0.69227,0.69235,0.69192,0.69192,132700002.0
2007-01-05 10:37:00,0.69195,0.69195,0.69178,0.69188,109299999.0
2007-01-05 10:38:00,0.69191,0.69202,0.69177,0.69199,133600001.0
2007-01-05 10:39:00,0.69193,0.69215,0.69193,0.69199,109400002.0
2007-01-05 10:40:00,0.69208,0.69223,0.69208,0.69218,56900001.0
2007-01-05 10:41:00,0.69201,0.69223,0.69201,0.69223,110700000.0
2007-01-05 10:42:00,0.69232,0.69247,0.6923,0.69247,54499999.0
2007-01-05 10:43:00,0.69226,0.69239,0.69221,0.69239,53600000.0
2007-01-05 10:44:00,0.69253,0.69253,0.69242,0.6925,70000000.0
2007-01-05 10:45:00,0.69253,0.69257,0.69234,0.69257,106600000.0
2007-01-05 10:46:00,0.69247,0.69247,0.69235,0.69242,82700000.0
2007-01-05 10:47:00,0.69226,0.69243,0.69214,0.69225,107699999.0
2007-01-05 10:48:00,0.69201,0.69212,0.69186,0.69207,116600000.0
2007-01-05 10:49:00,0.692,0.69211,0.69189,0.69211,96800001.0
2007-01-05 10:50:00,0.69221,0.69221,0.69201,0.69202,70800000.0
2007-01-05 10:51:00,0.69202,0.69215,0.69167,0.69215,94099999.0
2007-01-05 10:52:00,0.69212,0.69227,0.69205,0.69227,94800001.0
2007-01-05 10:53:00,0.69228,0.69232,0.69223,0.6923,60599999.0
2007-01-05 10:54:00,0.69213,0.69217,0.6919,0.69199,58000000.0
2007-01-05 10:55:00,0.69199,0.69205,0.69192,0.69192,84400001.0
2007-01-05 10:56:00,0.69191,0.69203,0.69191,0.69193,59500000.0
2007-01-05 10:57:00,0.69193,0.6921,0.69193,0.6921,61300001.0
2007-01-05 10:58:00,0.69216,0.69241,0.69212,0.69226,113099999.0
2007-01-05 10:59:00,0.69249,0.6927,0.69234,0.6927,111000001.0
2007-01-05 11:00:00,0.69275,0.6929,0.69256,0.6929,100999999.0
2007-01-05 11:01:00,0.69286,0.69292,0.69268,0.6929,116899998.0
2007-01-05 11:02:00,0.69286,0.6929,0.69251,0.69268,74700000.0
2007-01-05 11:03:00,0.69275,0.69286,0.69236,0.69255,114599998.0
2007-01-05 11:04:00,0.69257,0.69263,0.69234,0.69248,109300000.0
2007-01-05 11:05:00,0.69266,0.69268,0.69257,0.69266,29800000.0
2007-01-05 11:06:00,0.69262,0.69272,0.69254,0.69259,73300000.0
2007-01-05 11:07:00,0.69283,0.69291,0.69283,0.69287,46800000.0
2007-01-05 11:08:00,0.69283,0.693,0.69283,0.693,51500001.0
2007-01-05 11:09:00,0.69298,0.69304,0.69291,0.69304,78300000.0
2007-01-05 11:10:00,0.69296,0.69305,0.69277,0.69303,96000000.0
2007-01-05 11:11:00,0.69305,0.69305,0.6929,0.69301,88100002.0
2007-01-05 11:12:00,0.69306,0.69309,0.69292,0.69304,78199999.0
2007-01-05 11:13:00,0.693,0.69306,0.69285,0.69298,122000000.0
2007-01-05 11:14:00,0.69302,0.69316,0.69302,0.69307,145100000.0
2007-01-05 11:15:00,0.69308,0.69308,0.69289,0.69296,119599999.0
2007-01-05 11:16:00,0.69299,0.69299,0.69255,0.69269,112699999.0
2007-01-05 11:17:00,0.69275,0.69282,0.69265,0.69268,104000002.0
2007-01-05 11:18:00,0.69272,0.69284,0.6927,0.6927,146399998.0
2007-01-05 11:19:00,0.6925,0.6927,0.69249,0.6927,92500000.0
2007-01-05 11:20:00,0.69266,0.69267,0.69257,0.69259,25300000.0
2007-01-05 11:21:00,0.69256,0.6928,0.69256,0.6928,101000000.0
2007-01-05 11:22:00,0.69288,0.69312,0.69288,0.69312,133099998.0
2007-01-05 11:23:00,0.6932,0.69321,0.69302,0.69307,101299999.0
2007-01-05 11:24:00,0.69302,0.69314,0.69298,0.69303,162199999.0
2007-01-05 11:25:00,0.693,0.69306,0.69294,0.69303,74500000.0
2007-01-05 11:26:00,0.6931,0.69315,0.69305,0.69305,91999999.0
2007-01-05 11:27:00,0.69305,0.69326,0.69305,0.69314,133399999.0
2007-01-05 11:28:00,0.69314,0.69314,0.69301,0.69305,146600002.0
2007-01-05 11:29:00,0.6931,0.69312,0.69286,0.69286,115600000.0
2007-01-05 11:30:00,0.69294,0.6931,0.69294,0.69301,69100000.0
2007-01-05 11:31:00,0.69295,0.69307,0.69287,0.69296,107799998.0
2007-01-05 11:32:00,0.69298,0.6931,0.69298,0.693,66500000.0
2007-01-05 11:33:00,0.69315,0.69322,0.69312,0.69318,57000000.0
2007-01-05 11:34:00,0.69317,0.69319,0.69313,0.69319,46600000.0
2007-01-05 11:35:00,0.69322,0.69322,0.69305,0.69322,64399999.0
2007-01-05 11:36:00,0.69321,0.69331,0.69311,0.69328,154600001.0
2007-01-05 11:37:00,0.69334,0.69334,0.69317,0.6932,98800000.0
2007-01-05 11:38:00,0.6933,0.69332,0.69319,0.69332,154400001.0
2007-01-05 11:39:00,0.6934,0.69379,0.69338,0.69372,134099998.0
2007-01-05 11:40:00,0.69389,0.69408,0.69389,0.69405,96100001.0
2007-01-05 11:41:00,0.69379,0.69395,0.69372,0.69387,98899999.0
2007-01-05 11:42:00,0.6938,0.69385,0.6938,0.6938,81999999.0
2007-01-05 11:43:00,0.6938,0.69409,0.69377,0.69404,114700001.0
2007-01-05 11:44:00,0.69419,0.69419,0.69409,0.69409,26000000.0
2007-01-05 11:45:00,0.69416,0.69437,0.69413,0.69433,99300000.0
2007-01-05 11:46:00,0.69438,0.69438,0.69413,0.69426,80599999.0
2007-01-05 11:47:00,0.69436,0.69436,0.69412,0.69425,92600001.0
2007-01-05 11:48:00,0.69434,0.69445,0.69421,0.69421,104400000.0
2007-01-05 11:49:00,0.69425,0.69425,0.69403,0.6942,91100000.0
2007-01-05 11:50:00,0.69411,0.6942,0.694,0.69402,104700002.0
2007-01-05 11:51:00,0.69401,0.69406,0.69394,0.69394,69600001.0
2007-01-05 11:52:00,0.69395,0.69404,0.69384,0.69404,102099998.0
2007-01-05 11:53:00,0.69405,0.69405,0.69394,0.69401,130800000.0
2007-01-05 11:54:00,0.69394,0.69417,0.69394,0.69411,92200000.0
2007-01-05 11:55:00,0.69425,0.69433,0.69425,0.69425,83700002.0
2007-01-05 11:56:00,0.69428,0.69429,0.69422,0.69429,68500000.0
2007-01-05 11:57:00,0.69425,0.6943,0.69423,0.69425,89100000.0
2007-01-05 11:58:00,0.69427,0.69427,0.69412,0.69412,77300000.0
2007-01-05 11:59:00,0.69417,0.69439,0.69417,0.69439,27000000.0
2007-01-05 12:00:00,0.69443,0.69443,0.6943,0.69437,60400001.0
2007-01-05 12:01:00,0.69432,0.69446,0.69427,0.69436,139300002.0
2007-01-05 12:02:00,0.69435,0.69444,0.69428,0.69437,157700002.0
2007-01-05 12:03:00,0.69436,0.69438,0.69425,0.69425,54000000.0
2007-01-05 12:04:00,0.69425,0.69441,0.69425,0.69441,108999998.0
2007-01-05 12:05:00,0.69441,0.69441,0.69425,0.69426,78500000.0
2007-01-05 12:06:00,0.69422,0.6945,0.69422,0.6945,68600000.0
2007-01-05 12:07:00,0.6945,0.69455,0.69447,0.6945,87900001.0
2007-01-05 12:08:00,0.69443,0.69455,0.69439,0.69439,89599999.0
2007-01-05 12:09:00,0.69441,0.69442,0.69432,0.69442,43900000.0
2007-01-05 12:10:00,0.69447,0.69467,0.69447,0.69467,108500000.0
2007-01-05 12:11:00,0.69456,0.69475,0.69456,0.69468,62400001.0
2007-01-05 12:12:00,0.6946,0.69478,0.6946,0.69478,79099998.0
2007-01-05 12:13:00,0.69478,0.6948,0.69473,0.69475,66600000.0
2007-01-05 12:14:00,0.69477,0.69482,0.69472,0.69472,86900000.0
2007-01-05 12:15:00,0.69473,0.6951,0.69473,0.6951,50699999.0
2007-01-05 12:16:00,0.6951,0.69514,0.69507,0.69507,56300001.0
2007-01-05 12:17:00,0.69502,0.69514,0.69499,0.69509,88700002.0
2007-01-05 12:18:00,0.6952,0.6952,0.6951,0.6951,54000000.0
2007-01-05 12:19:00,0.69507,0.69512,0.69502,0.69502,72100000.0
2007-01-05 12:20:00,0.6951,0.69523,0.69499,0.69499,101300000.0
2007-01-05 12:21:00,0.69483,0.69509,0.69483,0.69509,90500000.0
2007-01-05 12:22:00,0.69526,0.69553,0.69526,0.69547,88599998.0
2007-01-05 12:23:00,0.69537,0.69549,0.6952,0.69534,97799999.0
2007-01-05 12:24:00,0.69535,0.69535,0.69528,0.69528,33700000.0
2007-01-05 12:25:00,0.69528,0.69529,0.69524,0.69527,113099997.0
2007-01-05 12:26:00,0.69527,0.69537,0.69519,0.6953,103700000.0
2007-01-05 12:27:00,0.69526,0.69531,0.69513,0.69531,54200000.0
2007-01-05 12:28:00,0.6953,0.69535,0.69526,0.69532,36600000.0
2007-01-05 12:29:00,0.6952,0.69523,0.6951,0.69511,97899999.0
2007-01-05 12:30:00,0.69513,0.69517,0.695,0.6951,129099999.0
2007-01-05 12:31:00,0.69511,0.69511,0.69487,0.69494,127200003.0
2007-01-05 12:32:00,0.69503,0.69512,0.69497,0.695,148699999.0
2007-01-05 12:33:00,0.69507,0.69507,0.69477,0.69477,90600000.0
2007-01-05 12:34:00,0.69481,0.69482,0.69464,0.69471,133600001.0
2007-01-05 12:35:00,0.6947,0.69473,0.69464,0.69467,96099999.0
2007-01-05 12:36:00,0.69467,0.69468,0.69442,0.69462,91800001.0
2007-01-05 12:37:00,0.69451,0.69467,0.69446,0.69464,112100002.0
2007-01-05 12:38:00,0.69471,0.69471,0.69438,0.69468,129799999.0
2007-01-05 12:39:00,0.69471,0.69471,0.69457,0.69466,81600000.0
2007-01-05 12:40:00,0.69464,0.69475,0.69442,0.69471,112500001.0
2007-01-05 12:41:00,0.69463,0.69463,0.69449,0.69459,96499999.0
2007-01-05 12:42:00,0.69459,0.69459,0.6945,0.69455,60200000.0
2007-01-05 12:43:00,0.69461,0.69461,0.69456,0.6946,54000000.0
2007-01-05 12:44:00,0.69451,0.69458,0.69451,0.69452,30300000.0
2007-01-05 12:45:00,0.69438,0.6944,0.69435,0.69438,27100000.0
2007-01-05 12:46:00,0.6944,0.6944,0.69415,0.69434,82900000.0
2007-01-05 12:47:00,0.69431,0.69431,0.69424,0.69424,19100000.0
2007-01-05 12:48:00,0.69419,0.69424,0.69409,0.69409,115999999.0
2007-01-05 12:49:00,0.69407,0.69407,0.69394,0.69394,39900000.0
2007-01-05 12:50:00,0.69387,0.69408,0.69387,0.69398,83500000.0
2007-01-05 12:51:00,0.69417,0.69417,0.69399,0.694,65100000.0
2007-01-05 12:52:00,0.69397,0.69412,0.69386,0.69408,103899999.0
2007-01-05 12:53:00,0.69395,0.69396,0.69375,0.6938,91799998.0
2007-01-05 12:54:00,0.69381,0.69395,0.69381,0.69381,79200001.0
2007-01-05 12:55:00,0.69362,0.69367,0.69346,0.69351,110500000.0
2007-01-05 12:56:00,0.69355,0.69357,0.69346,0.69346,77900002.0
2007-01-05 12:57:00,0.69344,0.69357,0.69344,0.69352,95699999.0
2007-01-05 12:58:00,0.69351,0.69356,0.69327,0.69327,158800002.0
2007-01-05 12:59:00,0.69328,0.69337,0.69328,0.69335,93799998.0
2007-01-05 13:00:00,0.69338,0.69341,0.69325,0.69325,111800000.0
2007-01-05 13:01:00,0.69337,0.6934,0.69332,0.69335,84800001.0
2007-01-05 13:02:00,0.69336,0.69366,0.69336,0.69344,203100005.0
2007-01-05 13:03:00,0.6934,0.69345,0.69325,0.69345,82299997.0
2007-01-05 13:04:00,0.69342,0.69343,0.69332,0.69342,110499999.0
2007-01-05 13:05:00,0.69341,0.69354,0.69341,0.69354,26400000.0
2007-01-05 13:06:00,0.69358,0.69359,0.6935,0.69355,102400000.0
2007-01-05 13:07:00,0.6934,0.69365,0.6934,0.69365,151700001.0
2007-01-05 13:08:00,0.69345,0.69365,0.6934,0.6934,136199998.0
2007-01-05 13:09:00,0.69381,0.694,0.69358,0.69358,97500000.0
2007-01-05 13:10:00,0.6937,0.69387,0.6937,0.69382,81099999.0
2007-01-05 13:11:00,0.69394,0.69408,0.69387,0.69387,75700000.0
2007-01-05 13:12:00,0.69401,0.69401,0.69384,0.69387,127200000.0
2007-01-05 13:13:00,0.69393,0.69393,0.69366,0.69366,89300000.0
2007-01-05 13:14:00,0.69348,0.69353,0.69335,0.69343,137900000.0
2007-01-05 13:15:00,0.6934,0.6934,0.69319,0.6932,151000000.0
2007-01-05 13:16:00,0.69321,0.6933,0.69315,0.69315,96400001.0
2007-01-05 13:17:00,0.69317,0.69328,0.69303,0.69318,113400001.0
2007-01-05 13:18:00,0.69319,0.69334,0.69318,0.69318,134000000.0
2007-01-05 13:19:00,0.69324,0.69331,0.69323,0.69323,24000000.0
2007-01-05 13:20:00,0.69326,0.69333,0.69317,0.6933,56800000.0
2007-01-05 13:21:00,0.6933,0.69334,0.69317,0.69317,67500000.0
2007-01-05 13:22:00,0.69328,0.69361,0.69328,0.69355,46900000.0
2007-01-05 13:23:00,0.6935,0.69354,0.69322,0.69322,87600000.0
2007-01-05 13:24:00,0.69316,0.69341,0.69316,0.69318,164699999.0
2007-01-05 13:25:00,0.6934,0.69348,0.69336,0.69336,28100000.0
2007-01-05 13:26:00,0.69333,0.69333,0.69303,0.69327,91499999.0
2007-01-05 13:27:00,0.69326,0.69331,0.6931,0.6931,85999999.0
2007-01-05 13:28:00,0.69324,0.69342,0.69323,0.69335,93699999.0
2007-01-05 13:29:00,0.69332,0.69332,0.69299,0.69317,123100000.0
2007-01-05 13:30:00,0.69312,0.69326,0.69309,0.69322,53000000.0
2007-01-05 13:31:00,0.6931,0.6931,0.69293,0.69307,43000000.0
2007-01-05 13:32:00,0.69295,0.69295,0.69273,0.69279,70399999.0
2007-01-05 13:33:00,0.6929,0.69303,0.69287,0.69287,102500002.0
2007-01-05 13:34:00,0.69287,0.69299,0.69284,0.69284,95500000.0
2007-01-05 13:35:00,0.69289,0.693,0.69271,0.6928,70200000.0
2007-01-05 13:36:00,0.69283,0.69283,0.6927,0.69272,88300000.0
2007-01-05 13:37:00,0.69278,0.69291,0.69277,0.69291,99700000.0
2007-01-05 13:38:00,0.69282,0.69283,0.69269,0.6928,85800003.0
2007-01-05 13:39:00,0.69266,0.69266,0.69242,0.69264,51600000.0
2007-01-05 13:40:00,0.69276,0.6929,0.69272,0.69288,130199999.0
2007-01-05 13:41:00,0.69297,0.69315,0.6928,0.69315,129300001.0
2007-01-05 13:42:00,0.69311,0.69314,0.69297,0.69297,81900000.0
2007-01-05 13:43:00,0.69296,0.69303,0.69287,0.69287,86500000.0
2007-01-05 13:44:00,0.69289,0.69289,0.69252,0.69263,141199999.0
2007-01-05 13:45:00,0.69265,0.69287,0.69257,0.69257,97899998.0
2007-01-05 13:46:00,0.69255,0.6927,0.69239,0.69243,121599997.0
2007-01-05 13:47:00,0.69241,0.69245,0.69234,0.69239,95599999.0
2007-01-05 13:48:00,0.69228,0.69252,0.69228,0.69241,68199999.0
2007-01-05 13:49:00,0.69247,0.69247,0.6923,0.6923,64800001.0
2007-01-05 13:50:00,0.69233,0.69245,0.69223,0.69237,142300001.0
2007-01-05 13:51:00,0.69229,0.69239,0.69227,0.69239,71599999.0
2007-01-05 13:52:00,0.69238,0.69238,0.69222,0.6923,77700000.0
2007-01-05 13:53:00,0.69236,0.69239,0.69226,0.69235,108399999.0
2007-01-05 13:54:00,0.69234,0.69234,0.69226,0.69229,54500000.0
2007-01-05 13:55:00,0.69226,0.69232,0.6922,0.69225,76000000.0
2007-01-05 13:56:00,0.69233,0.69233,0.69209,0.6922,93199999.0
2007-01-05 13:57:00,0.69235,0.69236,0.69219,0.69232,138299999.0
2007-01-05 13:58:00,0.69238,0.6924,0.69228,0.69229,98900001.0
2007-01-05 13:59:00,0.69219,0.69237,0.69219,0.69228,69600000.0
2007-01-05 14:00:00,0.69236,0.69249,0.69225,0.69249,33700000.0
2007-01-05 14:01:00,0.69258,0.69261,0.69239,0.69254,88000001.0
2007-01-05 14:02:00,0.6925,0.69263,0.69247,0.69249,119099999.0
2007-01-05 14:03:00,0.69256,0.69281,0.69253,0.69253,68100001.0
2007-01-05 14:04:00,0.69257,0.69258,0.69229,0.69229,76799999.0
2007-01-05 14:05:00,0.69223,0.69223,0.69209,0.69219,91699999.0
2007-01-05 14:06:00,0.69224,0.6923,0.69218,0.69224,105599999.0
2007-01-05 14:07:00,0.69231,0.69238,0.69217,0.69217,124400001.0
2007-01-05 14:08:00,0.69206,0.69218,0.69193,0.69201,128099999.0
2007-01-05 14:09:00,0.69203,0.69224,0.69203,0.69212,144500002.0
2007-01-05 14:10:00,0.69211,0.69211,0.69197,0.69199,83499999.0
2007-01-05 14:11:00,0.69197,0.69197,0.69187,0.69187,31900000.0
2007-01-05 14:12:00,0.69188,0.692,0.69185,0.69188,97000000.0
2007-01-05 14:13:00,0.69193,0.6922,0.6919,0.6919,75000000.0
2007-01-05 14:14:00,0.69198,0.69217,0.69198,0.69202,140599998.0
2007-01-05 14:15:00,0.69184,0.69215,0.69184,0.69215,81899999.0
2007-01-05 14:16:00,0.69197,0.69209,0.69197,0.69203,62399999.0
2007-01-05 14:17:00,0.6923,0.69255,0.69226,0.69249,108700000.0
2007-01-05 14:18:00,0.69256,0.69274,0.69247,0.6927,134400000.0
2007-01-05 14:19:00,0.6928,0.69285,0.6927,0.69277,139100000.0
2007-01-05 14:20:00,0.69266,0.69267,0.69258,0.69258,48800000.0
2007-01-05 14:21:00,0.69249,0.69256,0.69249,0.69256,8000000.0
2007-01-05 14:22:00,0.69251,0.69261,0.69232,0.69247,108199998.0
2007-01-05 14:23:00,0.69242,0.69249,0.69236,0.69236,44500000.0
2007-01-05 14:24:00,0.69242,0.69242,0.69226,0.69226,103299997.0
2007-01-05 14:25:00,0.69229,0.69245,0.69227,0.69245,59900000.0
2007-01-05 14:26:00,0.69248,0.69255,0.69248,0.69255,40699999.0
2007-01-05 14:27:00,0.69252,0.69257,0.6925,0.6925,116400001.0
2007-01-05 14:28:00,0.69249,0.6925,0.69246,0.6925,91700000.0
2007-01-05 14:29:00,0.69238,0.69238,0.69226,0.6923,104999998.0
2007-01-05 14:30:00,0.69232,0.69232,0.69219,0.69225,117600000.0
2007-01-05 14:31:00,0.69229,0.69234,0.69223,0.69223,67200001.0
2007-01-05 14:32:00,0.6922,0.69232,0.69216,0.69228,75800000.0
2007-01-05 14:33:00,0.69238,0.69247,0.69238,0.69239,47800000.0
2007-01-05 14:34:00,0.69242,0.69242,0.69217,0.69229,89300001.0
2007-01-05 14:35:00,0.69226,0.69236,0.69225,0.69225,83599999.0
2007-01-05 14:36:00,0.69221,0.69221,0.69214,0.69217,58899999.0
2007-01-05 14:37:00,0.69228,0.69228,0.69223,0.69228,41600000.0
2007-01-05 14:38:00,0.6923,0.69235,0.6923,0.69235,21900000.0
2007-01-05 14:39:00,0.69228,0.69253,0.69228,0.69253,121900000.0
2007-01-05 14:40:00,0.69251,0.69251,0.69233,0.69248,81599999.0
2007-01-05 14:41:00,0.69257,0.6927,0.69249,0.69249,103800002.0
2007-01-05 14:42:00,0.69248,0.69274,0.69248,0.69274,103400001.0
2007-01-05 14:43:00,0.69247,0.69249,0.69233,0.69243,31100000.0
2007-01-05 14:44:00,0.69227,0.69249,0.69227,0.69249,92200000.0
2007-01-05 14:45:00,0.69246,0.69263,0.69246,0.69257,79100000.0
2007-01-05 14:46:00,0.69255,0.69255,0.69237,0.69239,68200000.0
2007-01-05 14:47:00,0.69234,0.69249,0.69232,0.69233,149799999.0
2007-01-05 14:48:00,0.69237,0.69241,0.69237,0.69237,95299997.0
2007-01-05 14:49:00,0.69238,0.69249,0.69237,0.69247,52600000.0
2007-01-05 14:50:00,0.69248,0.69252,0.69239,0.69252,110400001.0
2007-01-05 14:51:00,0.69245,0.69249,0.69226,0.69249,63899999.0
2007-01-05 14:52:00,0.69248,0.69256,0.69248,0.69253,104999998.0
2007-01-05 14:53:00,0.69269,0.69269,0.69241,0.69256,138400001.0
2007-01-05 14:54:00,0.69253,0.69266,0.69251,0.69251,56000000.0
2007-01-05 14:55:00,0.69235,0.69242,0.69227,0.69242,126800000.0
2007-01-05 14:56:00,0.69243,0.69258,0.69235,0.69243,147799999.0
2007-01-05 14:57:00,0.69246,0.69259,0.69244,0.69248,164800002.0
2007-01-05 14:58:00,0.69242,0.6926,0.69239,0.69239,72600000.0
2007-01-05 14:59:00,0.69252,0.69266,0.69252,0.69263,74099999.0
2007-01-05 15:00:00,0.69256,0.69256,0.6924,0.69243,66500000.0
2007-01-05 15:01:00,0.6925,0.69267,0.69248,0.69263,59799999.0
2007-01-05 15:02:00,0.6927,0.6927,0.69246,0.69246,64699999.0
2007-01-05 15:03:00,0.6925,0.69255,0.69245,0.69253,95099999.0
2007-01-05 15:04:00,0.69248,0.69253,0.6924,0.69253,51000000.0
2007-01-05 15:05:00,0.6925,0.69255,0.69245,0.6925,65399999.0
2007-01-05 15:06:00,0.69255,0.6926,0.69245,0.69253,144399999.0
2007-01-05 15:07:00,0.69255,0.69255,0.69252,0.69252,43799999.0
2007-01-05 15:08:00,0.69249,0.69261,0.69239,0.69239,139600000.0
2007-01-05 15:09:00,0.69268,0.69273,0.69265,0.69266,77900000.0
2007-01-05 15:10:00,0.69265,0.69267,0.69255,0.69255,115399998.0
2007-01-05 15:11:00,0.6925,0.69255,0.69243,0.69243,61000000.0
2007-01-05 15:12:00,0.69248,0.69252,0.69245,0.69246,88400000.0
2007-01-05 15:13:00,0.69245,0.69252,0.69241,0.69251,63800000.0
2007-01-05 15:14:00,0.69255,0.69255,0.69233,0.69246,99399999.0
2007-01-05 15:15:00,0.69249,0.69255,0.69245,0.69255,113200001.0
2007-01-05 15:16:00,0.69255,0.69265,0.69247,0.69255,102099999.0
2007-01-05 15:17:00,0.69255,0.69271,0.69247,0.69255,93500000.0
2007-01-05 15:18:00,0.69257,0.69257,0.69235,0.69235,96499998.0
2007-01-05 15:19:00,0.69249,0.69259,0.69249,0.69256,162199996.0
2007-01-05 15:20:00,0.6924,0.6924,0.69221,0.69221,109599999.0
2007-01-05 15:21:00,0.69212,0.69219,0.69195,0.69214,73400000.0
2007-01-05 15:22:00,0.69228,0.69234,0.69213,0.69222,84100000.0
2007-01-05 15:23:00,0.69225,0.69235,0.69216,0.69231,100900000.0
2007-01-05 15:24:00,0.69247,0.69251,0.6923,0.69243,135800003.0
2007-01-05 15:25:00,0.69258,0.69264,0.69251,0.69256,172500000.0
2007-01-05 15:26:00,0.69245,0.69245,0.69228,0.69233,52800000.0
2007-01-05 15:27:00,0.69226,0.69248,0.69226,0.69236,48200000.0
2007-01-05 15:28:00,0.69227,0.69245,0.69214,0.69214,64000000.0
2007-01-05 15:29:00,0.69203,0.69208,0.69193,0.69199,111799999.0
2007-01-05 15:30:00,0.69155,0.69155,0.68961,0.68961,51099999.0
2007-01-05 15:31:00,0.68845,0.6887,0.68801,0.68865,114800002.0
2007-01-05 15:32:00,0.68862,0.68867,0.68793,0.68805,178700001.0
2007-01-05 15:33:00,0.68812,0.68823,0.68786,0.68818,100300003.0
2007-01-05 15:34:00,0.68847,0.68922,0.68847,0.68919,59499999.0
2007-01-05 15:35:00,0.68918,0.68972,0.68892,0.68972,102899999.0
2007-01-05 15:36:00,0.68974,0.68987,0.68974,0.68981,114399998.0
2007-01-05 15:37:00,0.68975,0.68983,0.68963,0.68976,72999999.0
2007-01-05 15:38:00,0.68979,0.68997,0.68965,0.6897,109599999.0
2007-01-05 15:39:00,0.68968,0.68983,0.68962,0.68983,94299999.0
2007-01-05 15:40:00,0.68979,0.69003,0.68967,0.68984,118200000.0
2007-01-05 15:41:00,0.69,0.69,0.68977,0.68977,48599999.0
2007-01-05 15:42:00,0.68975,0.69014,0.68975,0.69011,58600000.0
2007-01-05 15:43:00,0.69012,0.69012,0.68984,0.69009,82999999.0
2007-01-05 15:44:00,0.69028,0.69028,0.6901,0.6901,76900000.0
2007-01-05 15:45:00,0.68985,0.68985,0.68975,0.68975,41900002.0
2007-01-05 15:46:00,0.68951,0.68962,0.6894,0.68955,105700001.0
2007-01-05 15:47:00,0.68953,0.68964,0.68944,0.68964,74700000.0
2007-01-05 15:48:00,0.68962,0.68969,0.68917,0.68919,128100000.0
2007-01-05 15:49:00,0.68908,0.68927,0.68898,0.68898,124200000.0
2007-01-05 15:50:00,0.68883,0.68895,0.68874,0.68895,94199999.0
2007-01-05 15:51:00,0.68902,0.68926,0.68893,0.68926,104100003.0
2007-01-05 15:52:00,0.68921,0.68923,0.6889,0.6889,73600000.0
2007-01-05 15:53:00,0.6889,0.68905,0.68881,0.68893,49700000.0
2007-01-05 15:54:00,0.68888,0.68918,0.68888,0.68905,106699998.0
2007-01-05 15:55:00,0.68911,0.68918,0.68898,0.689,113100001.0
2007-01-05 15:56:00,0.68915,0.68945,0.68915,0.68945,52500001.0
2007-01-05 15:57:00,0.68934,0.6894,0.68918,0.68923,106400000.0
2007-01-05 15:58:00,0.68924,0.68924,0.689,0.68917,43900000.0
2007-01-05 15:59:00,0.6891,0.6891,0.68886,0.68901,52600000.0
2007-01-05 16:00:00,0.68895,0.68902,0.68895,0.689,73000001.0
2007-01-05 16:01:00,0.68897,0.68897,0.68882,0.68882,66800000.0
2007-01-05 16:02:00,0.68878,0.68892,0.68875,0.6889,122800001.0
2007-01-05 16:03:00,0.68877,0.68877,0.68875,0.68875,3100000.0
2007-01-05 16:04:00,0.6889,0.68898,0.68885,0.68889,66300000.0
2007-01-05 16:05:00,0.6888,0.6889,0.68869,0.68878,96399999.0
2007-01-05 16:06:00,0.68884,0.68884,0.68862,0.68881,82900001.0
2007-01-05 16:07:00,0.68884,0.68894,0.68876,0.68876,81300000.0
2007-01-05 16:08:00,0.68875,0.68887,0.68874,0.68875,128300001.0
2007-01-05 16:09:00,0.68868,0.68868,0.68836,0.68838,113499999.0
2007-01-05 16:10:00,0.68845,0.68858,0.68843,0.68846,76400002.0
2007-01-05 16:11:00,0.68826,0.68832,0.68815,0.68828,120700000.0
2007-01-05 16:12:00,0.68829,0.68842,0.68826,0.68842,81400001.0
2007-01-05 16:13:00,0.68834,0.68834,0.68819,0.68819,60699999.0
2007-01-05 16:14:00,0.68827,0.68831,0.68819,0.6882,52500000.0
2007-01-05 16:15:00,0.68815,0.68838,0.68815,0.68818,126299999.0
2007-01-05 16:16:00,0.68833,0.68836,0.68815,0.68825,77000000.0
2007-01-05 16:17:00,0.68822,0.68839,0.68822,0.68836,72200000.0
2007-01-05 16:18:00,0.68825,0.68839,0.68814,0.68829,49500000.0
2007-01-05 16:19:00,0.68833,0.68856,0.68826,0.68844,97400001.0
2007-01-05 16:20:00,0.68849,0.68849,0.68833,0.68845,56600000.0
2007-01-05 16:21:00,0.68838,0.68849,0.68835,0.68848,84400000.0
2007-01-05 16:22:00,0.68851,0.68852,0.68842,0.68842,142899997.0
2007-01-05 16:23:00,0.68832,0.68845,0.68831,0.68845,81399999.0
2007-01-05 16:24:00,0.68859,0.68901,0.68854,0.68901,68499999.0
2007-01-05 16:25:00,0.689,0.68927,0.68898,0.68927,93299999.0
2007-01-05 16:26:00,0.6893,0.68972,0.6893,0.68972,59700000.0
2007-01-05 16:27:00,0.68956,0.68956,0.68926,0.68927,99999999.0
2007-01-05 16:28:00,0.68929,0.68974,0.68929,0.68968,93200000.0
2007-01-05 16:29:00,0.68999,0.69014,0.68978,0.69004,61100000.0
2007-01-05 16:30:00,0.69009,0.69024,0.68978,0.68978,160099999.0
2007-01-05 16:31:00,0.68986,0.69003,0.68984,0.69003,98999999.0
2007-01-05 16:32:00,0.69002,0.69007,0.6898,0.6898,172100002.0
2007-01-05 16:33:00,0.68985,0.68989,0.6897,0.68988,133200002.0
2007-01-05 16:34:00,0.68985,0.68995,0.68985,0.68988,90300000.0
2007-01-05 16:35:00,0.68986,0.68988,0.68969,0.68988,62100000.0
2007-01-05 16:36:00,0.68985,0.68995,0.68985,0.68995,89300000.0
2007-01-05 16:37:00,0.68985,0.68997,0.68983,0.68983,84500000.0
2007-01-05 16:38:00,0.68984,0.68984,0.68961,0.68969,144300000.0
2007-01-05 16:39:00,0.68965,0.68987,0.68965,0.68974,105199999.0
2007-01-05 16:40:00,0.68977,0.68977,0.68963,0.68963,47100000.0
2007-01-05 16:41:00,0.68976,0.68979,0.6897,0.6897,70000001.0
2007-01-05 16:42:00,0.68961,0.68988,0.68961,0.68974,71500000.0
2007-01-05 16:43:00,0.68968,0.68971,0.68956,0.68956,63999999.0
2007-01-05 16:44:00,0.68957,0.68972,0.68957,0.68963,71600001.0
2007-01-05 16:45:00,0.68972,0.68978,0.68965,0.68966,95099999.0
2007-01-05 16:46:00,0.68964,0.6898,0.68957,0.68965,100000000.0
2007-01-05 16:47:00,0.68956,0.68956,0.68915,0.68923,82400000.0
2007-01-05 16:48:00,0.68933,0.68949,0.68926,0.68949,104300000.0
2007-01-05 16:49:00,0.68957,0.68957,0.68945,0.68946,99300002.0
2007-01-05 16:50:00,0.68942,0.68943,0.68935,0.68941,85199999.0
2007-01-05 16:51:00,0.6894,0.6894,0.68911,0.68911,115499999.0
2007-01-05 16:52:00,0.68927,0.68932,0.68913,0.68921,69200001.0
2007-01-05 16:53:00,0.68923,0.68928,0.68911,0.68918,154799999.0
2007-01-05 16:54:00,0.6891,0.68918,0.68903,0.68917,156899998.0
2007-01-05 16:55:00,0.68912,0.68921,0.68901,0.6892,122699999.0
2007-01-05 16:56:00,0.68921,0.68921,0.68905,0.68905,45800001.0
2007-01-05 16:57:00,0.68908,0.68908,0.68883,0.68883,86899999.0
2007-01-05 16:58:00,0.6887,0.68873,0.68858,0.68863,131899999.0
2007-01-05 16:59:00,0.6885,0.6885,0.68834,0.68846,106100001.0
2007-01-05 17:00:00,0.68842,0.68842,0.68826,0.68831,109600001.0
2007-01-05 17:01:00,0.68831,0.68831,0.68818,0.68821,81300002.0
2007-01-05 17:02:00,0.68824,0.68829,0.68817,0.68817,39900000.0
2007-01-05 17:03:00,0.68822,0.68839,0.68808,0.68838,62900000.0
2007-01-05 17:04:00,0.68831,0.68842,0.68831,0.68838,82599999.0
2007-01-05 17:05:00,0.68837,0.68843,0.68829,0.68831,92900001.0
2007-01-05 17:06:00,0.68824,0.68832,0.68808,0.6882,61000000.0
2007-01-05 17:07:00,0.68821,0.68833,0.6882,0.68833,67099999.0
2007-01-05 17:08:00,0.68847,0.68854,0.68821,0.68821,91800000.0
2007-01-05 17:09:00,0.68836,0.68847,0.68827,0.68847,118800001.0
2007-01-05 17:10:00,0.68851,0.68856,0.68851,0.68851,26400000.0
2007-01-05 17:11:00,0.68839,0.68864,0.68839,0.6886,83700000.0
2007-01-05 17:12:00,0.68857,0.68857,0.68843,0.68845,128400003.0
2007-01-05 17:13:00,0.68842,0.68843,0.68829,0.68829,116399998.0
2007-01-05 17:14:00,0.68816,0.68829,0.68816,0.68827,45300000.0
2007-01-05 17:15:00,0.68829,0.68831,0.68814,0.68814,83699999.0
2007-01-05 17:16:00,0.68819,0.68841,0.68819,0.68828,136700000.0
2007-01-05 17:17:00,0.68834,0.68839,0.6882,0.68839,104199999.0
2007-01-05 17:18:00,0.68843,0.68862,0.68843,0.68862,125900001.0
2007-01-05 17:19:00,0.68869,0.68878,0.68861,0.68861,82100001.0
2007-01-05 17:20:00,0.68849,0.68849,0.6883,0.68833,75100000.0
2007-01-05 17:21:00,0.68825,0.68831,0.68823,0.68825,69699998.0
2007-01-05 17:22:00,0.68805,0.68805,0.68792,0.68802,50600000.0
2007-01-05 17:23:00,0.68809,0.68819,0.68805,0.68815,62300001.0
2007-01-05 17:24:00,0.6881,0.6883,0.68807,0.6883,60400000.0
2007-01-05 17:25:00,0.68816,0.68816,0.68791,0.6881,88800000.0
2007-01-05 17:26:00,0.68811,0.68811,0.68796,0.68796,72399999.0
2007-01-05 17:27:00,0.68803,0.68803,0.68776,0.68789,81300000.0
2007-01-05 17:28:00,0.68777,0.68787,0.68777,0.68787,131900000.0
2007-01-05 17:29:00,0.68799,0.68799,0.68774,0.68784,51000000.0
2007-01-05 17:30:00,0.68788,0.68798,0.68788,0.68798,132599999.0
2007-01-05 17:31:00,0.68795,0.6881,0.68795,0.688,77900001.0
2007-01-05 17:32:00,0.68794,0.68794,0.68776,0.68776,68600000.0
2007-01-05 17:33:00,0.68784,0.68784,0.68765,0.6878,89200001.0
2007-01-05 17:34:00,0.68786,0.68796,0.68782,0.68782,48700000.0
2007-01-05 17:35:00,0.68787,0.68802,0.68787,0.6879,55600000.0
2007-01-05 17:36:00,0.68791,0.6881,0.68791,0.688,78100000.0
2007-01-05 17:37:00,0.688,0.68805,0.68795,0.68795,33300000.0
2007-01-05 17:38:00,0.68801,0.68801,0.68785,0.68798,84900000.0
2007-01-05 17:39:00,0.688,0.68804,0.688,0.68803,73100000.0
2007-01-05 17:40:00,0.68799,0.68809,0.68793,0.68798,122999999.0
2007-01-05 17:41:00,0.68806,0.68806,0.68802,0.68802,46500000.0
2007-01-05 17:42:00,0.68818,0.68819,0.68811,0.68819,93099999.0
2007-01-05 17:43:00,0.68824,0.68824,0.68808,0.68815,85400000.0
2007-01-05 17:44:00,0.6882,0.6882,0.68794,0.68813,79999999.0
2007-01-05 17:45:00,0.68804,0.68822,0.68795,0.6882,82600001.0
2007-01-05 17:46:00,0.68823,0.68842,0.68811,0.68829,133500001.0
2007-01-05 17:47:00,0.68827,0.68848,0.68818,0.68845,78799998.0
2007-01-05 17:48:00,0.68847,0.68847,0.68823,0.68827,107700001.0
2007-01-05 17:49:00,0.68815,0.68829,0.68815,0.68825,70600000.0
2007-01-05 17:50:00,0.68807,0.68807,0.68784,0.68799,94100001.0
2007-01-05 17:51:00,0.68802,0.68812,0.68802,0.68802,123600002.0
2007-01-05 17:52:00,0.68799,0.688,0.68786,0.68791,55600000.0
2007-01-05 17:53:00,0.68798,0.68801,0.68777,0.68785,72999999.0
2007-01-05 17:54:00,0.68783,0.68788,0.68768,0.68788,86299999.0
2007-01-05 17:55:00,0.68789,0.6879,0.68778,0.68786,64800000.0
2007-01-05 17:56:00,0.68769,0.68773,0.68753,0.68753,117500000.0
2007-01-05 17:57:00,0.68743,0.68743,0.68719,0.68719,33400000.0
2007-01-05 17:58:00,0.68735,0.68773,0.68735,0.68756,178600001.0
2007-01-05 17:59:00,0.68758,0.68806,0.68758,0.68806,146799998.0
2007-01-05 18:00:00,0.68804,0.68804,0.68786,0.68792,143200001.0
2007-01-05 18:01:00,0.6879,0.6879,0.68743,0.68743,68600000.0
2007-01-05 18:02:00,0.68748,0.68754,0.68731,0.68748,94900000.0
2007-01-05 18:03:00,0.6874,0.68747,0.68727,0.68742,211600001.0
2007-01-05 18:04:00,0.68736,0.68736,0.68721,0.68721,121900000.0
2007-01-05 18:05:00,0.6873,0.68763,0.68726,0.68739,318600001.0
2007-01-05 18:06:00,0.68744,0.68759,0.6874,0.6874,141700000.0
2007-01-05 18:07:00,0.68729,0.68729,0.6868,0.68686,203200002.0
2007-01-05 18:08:00,0.68684,0.68718,0.68684,0.68707,81200002.0
2007-01-05 18:09:00,0.68711,0.68721,0.68691,0.68714,243499999.0
2007-01-05 18:10:00,0.68696,0.6871,0.68679,0.68685,147299998.0
2007-01-05 18:11:00,0.68675,0.68677,0.68646,0.6865,183300000.0
2007-01-05 18:12:00,0.68679,0.68679,0.68658,0.68671,44800000.0
2007-01-05 18:13:00,0.68677,0.68677,0.68637,0.68644,50600000.0
2007-01-05 18:14:00,0.68645,0.68649,0.68635,0.68643,67800000.0
2007-01-05 18:15:00,0.68633,0.68633,0.68587,0.68612,132200001.0
2007-01-05 18:16:00,0.68614,0.68633,0.68603,0.68615,319799996.0
2007-01-05 18:17:00,0.68612,0.6863,0.68611,0.68619,130399999.0
2007-01-05 18:18:00,0.68617,0.6865,0.68617,0.6864,327399999.0
2007-01-05 18:19:00,0.68635,0.68635,0.6861,0.68622,269500002.0
2007-01-05 18:20:00,0.68632,0.68683,0.68632,0.68666,82800000.0
2007-01-05 18:21:00,0.68658,0.68668,0.68639,0.68665,157800000.0
2007-01-05 18:22:00,0.68656,0.68695,0.68648,0.6869,116300000.0
2007-01-05 18:23:00,0.68682,0.68702,0.68613,0.68653,347500000.0
2007-01-05 18:24:00,0.68649,0.68657,0.68615,0.68657,275499999.0
2007-01-05 18:25:00,0.68657,0.68657,0.68612,0.68612,180900000.0
2007-01-05 18:26:00,0.68603,0.68614,0.68603,0.68607,201299999.0
2007-01-05 18:27:00,0.68599,0.686,0.68592,0.686,327899998.0
2007-01-05 18:28:00,0.68595,0.68596,0.68573,0.68582,165499999.0
2007-01-05 18:29:00,0.68582,0.68598,0.6857,0.68571,280599999.0
2007-01-05 18:30:00,0.68559,0.68571,0.68553,0.68561,74500000.0
2007-01-05 18:31:00,0.68555,0.68577,0.68552,0.68577,160900000.0
2007-01-05 18:32:00,0.6859,0.68599,0.68582,0.68594,61800000.0
2007-01-05 18:33:00,0.68603,0.68606,0.68593,0.68593,215100001.0
2007-01-05 18:34:00,0.68603,0.68608,0.68597,0.68607,89600000.0
2007-01-05 18:35:00,0.68606,0.68606,0.68595,0.68601,134000000.0
2007-01-05 18:36:00,0.68608,0.68617,0.68607,0.68607,215499997.0
2007-01-05 18:37:00,0.68613,0.68627,0.68613,0.68627,96100000.0
2007-01-05 18:38:00,0.68624,0.68632,0.68616,0.68629,167400001.0
2007-01-05 18:39:00,0.68627,0.68655,0.68627,0.68653,357299996.0
2007-01-05 18:40:00,0.68661,0.68694,0.68661,0.68694,117100000.0
2007-01-05 18:41:00,0.68676,0.68682,0.68647,0.68647,264500000.0
2007-01-05 18:42:00,0.68655,0.68675,0.68655,0.68667,65300000.0
2007-01-05 18:43:00,0.6866,0.68675,0.68642,0.68672,736799992.0
2007-01-05 18:44:00,0.68673,0.68673,0.68652,0.68664,238199999.0
2007-01-05 18:45:00,0.68675,0.68675,0.68651,0.68664,370200002.0
2007-01-05 18:46:00,0.68662,0.68672,0.68662,0.68668,158300000.0
2007-01-05 18:47:00,0.68669,0.68674,0.68667,0.68668,207199999.0
2007-01-05 18:48:00,0.68671,0.68687,0.68667,0.68667,150899997.0
2007-01-05 18:49:00,0.6867,0.68694,0.6867,0.68682,156199998.0
2007-01-05 18:50:00,0.68683,0.68689,0.68676,0.68681,130700001.0
2007-01-05 18:51:00,0.6867,0.68697,0.6867,0.68687,107799997.0
2007-01-05 18:52:00,0.68677,0.68683,0.68675,0.6868,80500000.0
2007-01-05 18:53:00,0.68683,0.68687,0.68679,0.68686,94700000.0
2007-01-05 18:54:00,0.68669,0.68672,0.68664,0.68664,63300000.0
2007-01-05 18:55:00,0.68676,0.68676,0.68661,0.68663,159000000.0
2007-01-05 18:56:00,0.68667,0.68675,0.68663,0.68675,150000001.0
2007-01-05 18:57:00,0.68675,0.68679,0.6867,0.68672,86999999.0
2007-01-05 18:58:00,0.6867,0.68675,0.6867,0.68675,87799999.0
2007-01-05 18:59:00,0.68666,0.68679,0.68656,0.68673,245899997.0
2007-01-05 19:00:00,0.68685,0.68689,0.68681,0.68689,106900000.0
2007-01-05 19:01:00,0.68705,0.68717,0.68685,0.68685,82899999.0
2007-01-05 19:02:00,0.68686,0.68693,0.68686,0.68686,106199998.0
2007-01-05 19:03:00,0.68677,0.68699,0.68677,0.6869,232000001.0
2007-01-05 19:04:00,0.68689,0.68697,0.68681,0.68681,135599999.0
2007-01-05 19:05:00,0.68681,0.68694,0.68681,0.68684,67100001.0
2007-01-05 19:06:00,0.68688,0.68699,0.68684,0.68684,206400000.0
2007-01-05 19:07:00,0.68688,0.68704,0.68672,0.68685,244599999.0
2007-01-05 19:08:00,0.68692,0.68693,0.68681,0.68693,115699997.0
2007-01-05 19:09:00,0.68697,0.68697,0.68677,0.68683,92499999.0
2007-01-05 19:10:00,0.68684,0.6869,0.68683,0.68688,72300000.0
2007-01-05 19:11:00,0.68685,0.68695,0.68685,0.6869,97700000.0
2007-01-05 19:12:00,0.68684,0.68703,0.68684,0.68703,47900001.0
2007-01-05 19:13:00,0.68702,0.68702,0.68693,0.68699,77400000.0
2007-01-05 19:14:00,0.68701,0.68701,0.6869,0.6869,88200000.0
2007-01-05 19:15:00,0.68692,0.68699,0.68692,0.68696,71600001.0
2007-01-05 19:16:00,0.68691,0.68695,0.68688,0.68694,49600000.0
2007-01-05 19:17:00,0.68686,0.68698,0.68678,0.68679,154099996.0
2007-01-05 19:18:00,0.6868,0.68685,0.68678,0.68685,40200000.0
2007-01-05 19:19:00,0.68674,0.68693,0.68673,0.68693,90400002.0
2007-01-05 19:20:00,0.68691,0.68692,0.68677,0.68682,95399999.0
2007-01-05 19:21:00,0.68685,0.68689,0.68667,0.68689,138499999.0
2007-01-05 19:22:00,0.68681,0.68692,0.6868,0.68692,89600000.0
2007-01-05 19:23:00,0.68685,0.68695,0.68685,0.6869,41300000.0
2007-01-05 19:24:00,0.68693,0.68693,0.68686,0.68689,66900000.0
2007-01-05 19:25:00,0.68692,0.68698,0.68686,0.68698,48200000.0
2007-01-05 19:26:00,0.68689,0.6869,0.68684,0.68688,58900000.0
2007-01-05 19:27:00,0.68683,0.68685,0.68667,0.68667,183799999.0
2007-01-05 19:28:00,0.68685,0.68685,0.68665,0.68665,131900000.0
2007-01-05 19:29:00,0.68667,0.68676,0.68664,0.68664,97900001.0
2007-01-05 19:30:00,0.68667,0.68673,0.68665,0.68673,56000000.0
2007-01-05 19:31:00,0.68678,0.68678,0.6866,0.68675,102099999.0
2007-01-05 19:32:00,0.68675,0.68685,0.68665,0.6867,132300000.0
2007-01-05 19:33:00,0.68667,0.68679,0.68667,0.68677,70600000.0
2007-01-05 19:34:00,0.68674,0.68674,0.68659,0.68674,119599999.0
2007-01-05 19:35:00,0.68675,0.6868,0.68665,0.68675,186300001.0
2007-01-05 19:36:00,0.68671,0.68671,0.68657,0.6866,149599999.0
2007-01-05 19:37:00,0.68665,0.68677,0.68649,0.68649,67300000.0
2007-01-05 19:38:00,0.68638,0.68638,0.68618,0.68618,60900000.0
2007-01-05 19:39:00,0.68617,0.68624,0.68615,0.68619,227599998.0
2007-01-05 19:40:00,0.68625,0.68625,0.6861,0.6861,90400001.0
2007-01-05 19:41:00,0.6862,0.6865,0.6862,0.6865,66700000.0
2007-01-05 19:42:00,0.6865,0.68652,0.68634,0.68634,74600001.0
2007-01-05 19:43:00,0.68631,0.68631,0.68613,0.68616,109000001.0
2007-01-05 19:44:00,0.68627,0.68634,0.68613,0.68613,79500001.0
2007-01-05 19:45:00,0.68607,0.68607,0.68575,0.68575,92200001.0
2007-01-05 19:46:00,0.6858,0.6858,0.68559,0.68566,115200000.0
2007-01-05 19:47:00,0.68564,0.68564,0.68539,0.68539,55800000.0
2007-01-05 19:48:00,0.68532,0.68554,0.68532,0.68554,88100000.0
2007-01-05 19:49:00,0.68541,0.68555,0.68523,0.68523,133600000.0
2007-01-05 19:50:00,0.68545,0.68562,0.68545,0.68562,66800000.0
2007-01-05 19:51:00,0.68566,0.68568,0.68558,0.68559,166900000.0
2007-01-05 19:52:00,0.68555,0.6856,0.68547,0.6856,136700000.0
2007-01-05 19:53:00,0.68556,0.68556,0.68532,0.68546,175799999.0
2007-01-05 19:54:00,0.68548,0.68565,0.68548,0.68555,165700001.0
2007-01-05 19:55:00,0.68545,0.68562,0.68545,0.68562,235100002.0
2007-01-05 19:56:00,0.68559,0.68568,0.68549,0.68555,193899999.0
2007-01-05 19:57:00,0.68558,0.68562,0.68553,0.6856,111500001.0
2007-01-05 19:58:00,0.68563,0.68563,0.68548,0.6855,145700001.0
2007-01-05 19:59:00,0.6855,0.68555,0.68545,0.68545,117499999.0
2007-01-05 20:00:00,0.68543,0.68551,0.68534,0.68544,225000000.0
2007-01-05 20:01:00,0.68545,0.68545,0.68524,0.68533,147399999.0
2007-01-05 20:02:00,0.68534,0.68547,0.6853,0.68545,84400003.0
2007-01-05 20:03:00,0.68558,0.68558,0.68542,0.68548,108900001.0
2007-01-05 20:04:00,0.68548,0.68558,0.6854,0.68554,160600000.0
2007-01-05 20:05:00,0.68561,0.68577,0.68553,0.68577,133700002.0
2007-01-05 20:06:00,0.68578,0.68581,0.68559,0.68581,280000004.0
2007-01-05 20:07:00,0.68568,0.68568,0.68553,0.68553,95900000.0
2007-01-05 20:08:00,0.68577,0.68588,0.68575,0.68588,103299999.0
2007-01-05 20:09:00,0.68597,0.68606,0.68576,0.68576,118200000.0
2007-01-05 20:10:00,0.68565,0.68577,0.68564,0.68568,168000001.0
2007-01-05 20:11:00,0.68561,0.68574,0.68561,0.68574,58499999.0
2007-01-05 20:12:00,0.68568,0.68571,0.68554,0.68554,74700001.0
2007-01-05 20:13:00,0.6855,0.68562,0.68533,0.68562,83600002.0
2007-01-05 20:14:00,0.68538,0.68548,0.68519,0.68538,130099998.0
2007-01-05 20:15:00,0.68526,0.68542,0.68526,0.68537,54199999.0
2007-01-05 20:16:00,0.68539,0.68558,0.68527,0.68527,400600000.0
2007-01-05 20:17:00,0.68525,0.6856,0.68525,0.6856,240299999.0
2007-01-05 20:18:00,0.68561,0.68563,0.68553,0.68562,108199998.0
2007-01-05 20:19:00,0.68558,0.68559,0.68539,0.68559,62899998.0
2007-01-05 20:20:00,0.68567,0.68567,0.68548,0.68555,79000000.0
2007-01-05 20:21:00,0.68557,0.68565,0.68546,0.68548,65400000.0
2007-01-05 20:22:00,0.68549,0.6856,0.68549,0.68558,139400001.0
2007-01-05 20:23:00,0.68557,0.68565,0.68548,0.68555,85000000.0
2007-01-05 20:24:00,0.68555,0.68555,0.68521,0.68545,104700001.0
2007-01-05 20:25:00,0.6855,0.68562,0.68548,0.68558,116400000.0
2007-01-05 20:26:00,0.68564,0.68566,0.68549,0.68558,79100001.0
2007-01-05 20:27:00,0.6856,0.68565,0.68556,0.68565,104599999.0
2007-01-05 20:28:00,0.68569,0.68574,0.68569,0.68571,74800001.0
2007-01-05 20:29:00,0.68568,0.68582,0.68567,0.68582,316500001.0
2007-01-05 20:30:00,0.68558,0.68584,0.68558,0.68573,265499999.0
2007-01-05 20:31:00,0.68591,0.6861,0.68581,0.6861,135899999.0
2007-01-05 20:32:00,0.68601,0.68606,0.68587,0.68587,112200000.0
2007-01-05 20:33:00,0.68584,0.68615,0.68584,0.68598,145100000.0
2007-01-05 20:34:00,0.68605,0.68605,0.68598,0.68605,142599999.0
2007-01-05 20:35:00,0.68608,0.68614,0.68599,0.68612,77100000.0
2007-01-05 20:36:00,0.68604,0.68633,0.68604,0.68615,168200000.0
2007-01-05 20:37:00,0.68615,0.68616,0.68605,0.68615,188500001.0
2007-01-05 20:38:00,0.68613,0.68613,0.68602,0.68606,221299996.0
2007-01-05 20:39:00,0.68605,0.6861,0.686,0.68601,60000000.0
2007-01-05 20:40:00,0.68592,0.68614,0.68591,0.68606,187899999.0
2007-01-05 20:41:00,0.6862,0.68624,0.68612,0.68617,162500001.0
2007-01-05 20:42:00,0.6861,0.68615,0.68602,0.6861,120599999.0
2007-01-05 20:43:00,0.68608,0.68612,0.686,0.686,138900002.0
2007-01-05 20:44:00,0.68605,0.68634,0.68605,0.68622,82800000.0
2007-01-05 20:45:00,0.68604,0.68617,0.6859,0.68617,36500000.0
2007-01-05 20:46:00,0.68641,0.68651,0.6863,0.68646,60100000.0
2007-01-05 20:47:00,0.68657,0.6867,0.68655,0.6867,75900000.0
2007-01-05 20:48:00,0.68645,0.68683,0.68644,0.68683,90900000.0
2007-01-05 20:49:00,0.68663,0.68673,0.68658,0.6867,119799997.0
2007-01-05 20:50:00,0.68669,0.68669,0.68657,0.6866,181999998.0
2007-01-05 20:51:00,0.68659,0.68678,0.68659,0.68676,55400000.0
2007-01-05 20:52:00,0.68659,0.68672,0.68659,0.68669,119400003.0
2007-01-05 20:53:00,0.68682,0.68685,0.68667,0.68678,315399998.0
2007-01-05 20:54:00,0.68677,0.68677,0.68664,0.68676,245999998.0
2007-01-05 20:55:00,0.68649,0.68661,0.68644,0.6866,117700000.0
2007-01-05 20:56:00,0.68661,0.68687,0.68639,0.68687,89900001.0
2007-01-05 20:57:00,0.68687,0.68687,0.68663,0.68663,101399999.0
2007-01-05 20:58:00,0.6866,0.6867,0.68655,0.68655,228699998.0
2007-01-05 20:59:00,0.68658,0.68669,0.68648,0.68655,186799999.0
2007-01-05 21:00:00,0.68652,0.68652,0.68588,0.68595,230899999.0
2007-01-05 21:01:00,0.68585,0.68619,0.68585,0.68619,90100000.0
2007-01-05 21:02:00,0.68625,0.68651,0.68625,0.68648,98100000.0
2007-01-05 21:03:00,0.68653,0.68653,0.68637,0.68644,167100001.0
2007-01-05 21:04:00,0.68633,0.68641,0.68633,0.68633,87000000.0
2007-01-05 21:05:00,0.68642,0.68647,0.6862,0.68647,90900000.0
2007-01-05 21:06:00,0.68636,0.68653,0.68636,0.68653,108999999.0
2007-01-05 21:07:00,0.68652,0.68652,0.68626,0.68626,69600000.0
2007-01-05 21:08:00,0.6862,0.6862,0.68594,0.68612,105000000.0
2007-01-05 21:09:00,0.68611,0.68619,0.68598,0.686,166199999.0
2007-01-05 21:10:00,0.6859,0.68595,0.6859,0.68595,105799999.0
2007-01-05 21:11:00,0.6859,0.6859,0.6858,0.68582,85499999.0
2007-01-05 21:12:00,0.68575,0.68601,0.68575,0.68601,139299999.0
2007-01-05 21:13:00,0.68598,0.68601,0.68594,0.68597,92999998.0
2007-01-05 21:14:00,0.68602,0.68602,0.68598,0.686,90799999.0
2007-01-05 21:15:00,0.68597,0.68601,0.68585,0.68589,182500000.0
2007-01-05 21:16:00,0.68596,0.68596,0.68569,0.6858,130400000.0
2007-01-05 21:17:00,0.6859,0.6859,0.68555,0.68575,185099999.0
2007-01-05 21:18:00,0.68577,0.6859,0.68569,0.68577,192399997.0
2007-01-05 21:19:00,0.6858,0.68587,0.68578,0.6858,163700001.0
2007-01-05 21:20:00,0.68587,0.68619,0.68572,0.68595,203899999.0
2007-01-05 21:21:00,0.68598,0.68598,0.68586,0.68598,91700001.0
2007-01-05 21:22:00,0.68582,0.68595,0.68582,0.6859,109600000.0
2007-01-05 21:23:00,0.68583,0.68594,0.6857,0.68594,129700001.0
2007-01-05 21:24:00,0.68599,0.68599,0.68589,0.68595,90500000.0
2007-01-05 21:25:00,0.6859,0.68596,0.68587,0.68588,106699999.0
2007-01-05 21:26:00,0.68584,0.68592,0.68578,0.68592,128100000.0
2007-01-05 21:27:00,0.68606,0.68634,0.68592,0.68634,102999998.0
2007-01-05 21:28:00,0.6865,0.68657,0.6865,0.68655,44600000.0
2007-01-05 21:29:00,0.68667,0.68682,0.68646,0.68671,98700000.0
2007-01-05 21:30:00,0.6868,0.68689,0.68667,0.68669,213899999.0
2007-01-05 21:31:00,0.68653,0.68685,0.68653,0.68685,112600001.0
2007-01-05 21:32:00,0.68661,0.68682,0.68652,0.68675,107900002.0
2007-01-05 21:33:00,0.6867,0.6868,0.68668,0.68674,72500000.0
2007-01-05 21:34:00,0.6867,0.68674,0.68659,0.68659,97900000.0
2007-01-05 21:35:00,0.6867,0.6868,0.68643,0.68645,168600002.0
2007-01-05 21:36:00,0.68638,0.68668,0.68628,0.6866,229599999.0
2007-01-05 21:37:00,0.68669,0.68674,0.68666,0.68666,89900000.0
2007-01-05 21:38:00,0.68663,0.68663,0.68655,0.68657,68300000.0
2007-01-05 21:39:00,0.68652,0.68653,0.68635,0.68651,80599999.0
2007-01-05 21:40:00,0.68653,0.68658,0.68637,0.6865,230799998.0
2007-01-05 21:41:00,0.68645,0.68679,0.68645,0.68679,125999999.0
2007-01-05 21:42:00,0.68667,0.68672,0.68658,0.68665,85500000.0
2007-01-05 21:43:00,0.68678,0.68684,0.6867,0.6867,74799999.0
2007-01-05 21:44:00,0.68684,0.6869,0.68667,0.68667,66000000.0
2007-01-05 21:45:00,0.68681,0.68693,0.6867,0.68689,109600000.0
2007-01-05 21:46:00,0.68681,0.68681,0.68667,0.68672,122299999.0
2007-01-05 21:47:00,0.6868,0.68683,0.68679,0.68681,86000001.0
2007-01-05 21:48:00,0.68668,0.68668,0.68646,0.68651,67299999.0
2007-01-05 21:49:00,0.68654,0.68669,0.68651,0.68658,74999999.0
2007-01-05 21:50:00,0.68668,0.68679,0.68666,0.68679,113399999.0
2007-01-05 21:51:00,0.6868,0.68689,0.68678,0.68689,117099999.0
2007-01-05 21:52:00,0.68694,0.68718,0.68694,0.68698,100400001.0
2007-01-05 21:53:00,0.6869,0.687,0.6869,0.687,76500000.0
2007-01-05 21:54:00,0.687,0.687,0.6869,0.68695,74799999.0
2007-01-05 21:55:00,0.68692,0.68692,0.68686,0.6869,46900000.0
2007-01-05 21:56:00,0.68681,0.68684,0.68669,0.68672,138700001.0
2007-01-05 21:57:00,0.68689,0.68694,0.68677,0.68685,212099997.0
2007-01-05 21:58:00,0.68683,0.68692,0.68683,0.68688,65300001.0
2007-01-05 21:59:00,0.68682,0.68693,0.68682,0.68688,107500001.0
2007-01-05 22:00:00,0.68666,0.68678,0.6864,0.68678,65900001.0
2007-01-05 22:01:00,0.68675,0.6868,0.68659,0.68678,86000002.0
2007-01-05 22:02:00,0.68681,0.68681,0.68664,0.68667,61400000.0
2007-01-05 22:03:00,0.68679,0.68681,0.68667,0.68667,86900001.0
2007-01-05 22:04:00,0.68667,0.68672,0.68657,0.68666,118600001.0
2007-01-05 22:05:00,0.68656,0.68665,0.68642,0.68651,179400000.0
2007-01-05 22:06:00,0.68652,0.68671,0.6864,0.68653,174300000.0
2007-01-05 22:07:00,0.68656,0.68683,0.68656,0.6867,120000000.0
2007-01-05 22:08:00,0.6867,0.68695,0.68665,0.68695,84599999.0
2007-01-05 22:09:00,0.6869,0.6869,0.68679,0.6868,68400002.0
2007-01-05 22:10:00,0.68678,0.68681,0.68669,0.68672,78500000.0
2007-01-05 22:11:00,0.6866,0.68681,0.6866,0.68681,88999999.0
2007-01-05 22:12:00,0.68679,0.68694,0.68678,0.68687,120000000.0
2007-01-05 22:13:00,0.68692,0.68692,0.68669,0.68684,82300000.0
2007-01-05 22:14:00,0.68682,0.68684,0.68649,0.68684,87699999.0
2007-01-05 22:15:00,0.68692,0.68693,0.68683,0.6869,172300000.0
2007-01-05 22:16:00,0.68692,0.68701,0.68683,0.68701,101999999.0
2007-01-05 22:17:00,0.68702,0.68702,0.68686,0.68702,92300000.0
2007-01-05 22:18:00,0.68702,0.68702,0.68679,0.68679,94800001.0
2007-01-05 22:19:00,0.6869,0.687,0.6868,0.6869,88400000.0
2007-01-05 22:20:00,0.68692,0.68692,0.68685,0.68688,64499999.0
2007-01-05 22:21:00,0.68707,0.68711,0.68703,0.68703,117900001.0
2007-01-05 22:22:00,0.68708,0.68708,0.68695,0.68695,58900000.0
2007-01-05 22:23:00,0.68696,0.68709,0.68696,0.68698,139300002.0
2007-01-05 22:24:00,0.68685,0.68695,0.68683,0.68695,138399997.0
2007-01-05 22:25:00,0.68685,0.68695,0.68685,0.6869,100699999.0
2007-01-05 22:26:00,0.68689,0.68691,0.68681,0.68686,69299999.0
2007-01-05 22:27:00,0.68671,0.68685,0.68668,0.68683,164500003.0
2007-01-05 22:28:00,0.68661,0.68678,0.68661,0.68678,48699999.0
2007-01-05 22:29:00,0.6868,0.68685,0.6868,0.6868,47500000.0
2007-01-05 22:30:00,0.68685,0.6869,0.68679,0.68679,144900003.0
2007-01-05 22:31:00,0.6868,0.68684,0.68672,0.68672,60800000.0
2007-01-05 22:32:00,0.68685,0.68685,0.68685,0.68685,16800000.0
2007-01-05 22:33:00,0.6868,0.68685,0.6868,0.68685,101700003.0
2007-01-05 22:34:00,0.68675,0.68687,0.68658,0.68687,103100000.0
2007-01-05 22:35:00,0.68694,0.68694,0.68682,0.68682,125299998.0
2007-01-05 22:36:00,0.68683,0.68686,0.6867,0.68673,134900001.0
2007-01-05 22:37:00,0.68672,0.68677,0.68669,0.68672,58200000.0
2007-01-05 22:38:00,0.68667,0.68685,0.68658,0.68675,107299998.0
2007-01-05 22:39:00,0.6867,0.68675,0.6867,0.68675,22400000.0
2007-01-05 22:40:00,0.68672,0.68684,0.68664,0.68675,48100000.0
2007-01-05 22:41:00,0.68678,0.68678,0.68671,0.68672,39699999.0
2007-01-05 22:42:00,0.68672,0.6868,0.68672,0.6868,123099999.0
2007-01-05 22:43:00,0.6867,0.6868,0.68655,0.6867,156700001.0
2007-01-05 22:44:00,0.68675,0.68677,0.68662,0.68662,186600002.0
2007-01-05 22:45:00,0.68673,0.68683,0.68666,0.68678,143500002.0
2007-01-05 22:46:00,0.68682,0.68685,0.6866,0.68675,165399999.0
2007-01-05 22:47:00,0.68674,0.68681,0.68674,0.68675,88000000.0
2007-01-05 22:48:00,0.6867,0.6868,0.68659,0.68678,123300001.0
2007-01-05 22:49:00,0.68679,0.68679,0.68676,0.68676,46600000.0
2007-01-05 22:50:00,0.6868,0.6868,0.6865,0.68675,198499996.0
2007-01-05 22:51:00,0.68681,0.68699,0.6868,0.68685,208700000.0
2007-01-05 22:52:00,0.68696,0.68708,0.68693,0.68708,114800001.0
2007-01-05 22:53:00,0.68711,0.68711,0.68691,0.68698,96200002.0
2007-01-05 22:54:00,0.68697,0.68709,0.68696,0.68696,74100000.0
2007-01-05 22:55:00,0.68692,0.68703,0.68686,0.68686,98100000.0
2007-01-05 22:56:00,0.68699,0.68712,0.68693,0.68708,115199999.0
2007-01-05 22:57:00,0.68712,0.68726,0.68706,0.68726,121699999.0
2007-01-05 22:58:00,0.68725,0.6873,0.68709,0.68724,66700000.0
2007-01-05 22:59:00,0.68714,0.68732,0.68704,0.68704,216800003.0
2007-01-05 23:00:00,0.68708,0.68726,0.68705,0.68726,81100001.0
2007-01-05 23:01:00,0.68736,0.68738,0.68722,0.68735,183100003.0
2007-01-05 23:02:00,0.68732,0.68732,0.68732,0.68732,10300000.0
2007-01-05 23:03:00,0.68735,0.68735,0.68715,0.6873,61200000.0
2007-01-05 23:04:00,0.68732,0.68735,0.68725,0.68725,96400000.0
2007-01-05 23:05:00,0.6873,0.68748,0.68725,0.68735,100900000.0
2007-01-05 23:06:00,0.68732,0.68732,0.6872,0.68723,46000000.0
2007-01-05 23:07:00,0.68723,0.68734,0.68718,0.68721,97400002.0
2007-01-05 23:08:00,0.6873,0.68735,0.68724,0.6873,86699999.0
2007-01-05 23:09:00,0.68733,0.68736,0.6871,0.6871,59099999.0
2007-01-05 23:10:00,0.68702,0.68709,0.68702,0.68708,94700001.0
2007-01-05 23:11:00,0.68715,0.6872,0.6871,0.6871,81500001.0
2007-01-05 23:12:00,0.68705,0.68717,0.68705,0.68717,57100000.0
2007-01-05 23:13:00,0.68713,0.68717,0.68703,0.68714,53000000.0
2007-01-05 23:14:00,0.68708,0.68712,0.687,0.687,48600000.0
2007-01-05 23:15:00,0.68697,0.68697,0.68687,0.68687,54900001.0
2007-01-05 23:16:00,0.68697,0.68697,0.68637,0.68637,103199998.0
2007-01-05 23:17:00,0.68634,0.68655,0.68632,0.68637,28700000.0
2007-01-05 23:18:00,0.68645,0.68653,0.68631,0.68653,53600000.0
2007-01-05 23:19:00,0.68645,0.6865,0.68643,0.6865,75800000.0
2007-01-05 23:20:00,0.6866,0.6867,0.68658,0.68665,101699998.0
2007-01-05 23:21:00,0.68665,0.68665,0.68647,0.68652,114400001.0
2007-01-05 23:22:00,0.68619,0.68661,0.68605,0.68649,71000000.0
2007-01-05 23:23:00,0.6865,0.68656,0.68626,0.68627,73100000.0
2007-01-05 23:24:00,0.6863,0.68649,0.68625,0.68649,52700000.0
2007-01-05 23:25:00,0.68657,0.6867,0.68639,0.6867,65900000.0
2007-01-05 23:26:00,0.68669,0.68674,0.68664,0.68667,106300000.0
2007-01-05 23:27:00,0.68667,0.68667,0.68652,0.68652,60900000.0
2007-01-05 23:28:00,0.68642,0.68644,0.68635,0.6864,42300000.0
2007-01-05 23:29:00,0.68635,0.68635,0.68625,0.6863,78200002.0
2007-01-05 23:30:00,0.68625,0.68642,0.68625,0.68642,59900000.0
2007-01-05 23:31:00,0.68638,0.68648,0.68629,0.68639,77200000.0
2007-01-05 23:32:00,0.68645,0.68645,0.68635,0.68642,87499999.0
2007-01-05 23:33:00,0.68635,0.68647,0.68635,0.6864,72700000.0
2007-01-05 23:34:00,0.6864,0.68645,0.68635,0.6864,47800000.0
2007-01-05 23:35:00,0.68644,0.68644,0.68629,0.68643,55899999.0
2007-01-05 23:36:00,0.68635,0.68652,0.68635,0.68652,55499999.0
2007-01-05 23:37:00,0.68653,0.68653,0.68645,0.68647,76500002.0
2007-01-05 23:38:00,0.68648,0.68665,0.68646,0.68655,143799999.0
2007-01-05 23:39:00,0.68648,0.68671,0.68648,0.68668,75100000.0
2007-01-05 23:40:00,0.68677,0.68687,0.68669,0.68673,77299999.0
2007-01-05 23:41:00,0.68668,0.68671,0.68648,0.68648,91900002.0
2007-01-05 23:42:00,0.68645,0.6865,0.68645,0.6865,17900000.0
2007-01-05 23:43:00,0.68655,0.68655,0.68645,0.68655,65700000.0
2007-01-05 23:44:00,0.68655,0.68655,0.6865,0.6865,48300001.0
2007-01-05 23:45:00,0.68657,0.68669,0.68643,0.68644,67400000.0
2007-01-05 23:46:00,0.68641,0.68672,0.68641,0.68672,136100000.0
2007-01-05 23:47:00,0.68671,0.68671,0.68652,0.68652,23800000.0
2007-01-05 23:48:00,0.68647,0.68662,0.68647,0.68661,23900000.0
2007-01-05 23:49:00,0.68671,0.68682,0.6866,0.68682,72499999.0
2007-01-05 23:50:00,0.68682,0.68688,0.68682,0.68687,45100000.0
2007-01-05 23:51:00,0.68678,0.68681,0.68667,0.68677,76999999.0
2007-01-05 23:52:00,0.68657,0.68663,0.68622,0.68622,98200000.0
2007-01-05 23:53:00,0.68622,0.68646,0.68622,0.68641,55800000.0
2007-01-05 23:54:00,0.68637,0.68645,0.68627,0.68638,62300000.0
2007-01-05 23:55:00,0.68625,0.68625,0.68573,0.68573,69500000.0
2007-01-05 23:56:00,0.68571,0.68571,0.68555,0.68565,132800003.0
2007-01-05 23:57:00,0.68572,0.6858,0.68571,0.68571,54000000.0
2007-01-05 23:58:00,0.6857,0.68579,0.68562,0.68562,112600000.0
2007-01-05 23:59:00,0.68581,0.68657,0.68581,0.68657,121900001.0
2007-01-08 00:00:00,0.6881,0.6881,0.6881,0.6881,35100000.0
2007-01-08 00:02:00,0.6883,0.6883,0.6882,0.6882,35100000.0
2007-01-08 00:03:00,0.688,0.688,0.688,0.688,35100000.0
2007-01-08 00:05:00,0.6881,0.6881,0.688,0.688,35100000.0
2007-01-08 00:06:00,0.6879,0.688,0.6879,0.688,35100000.0
2007-01-08 00:09:00,0.6879,0.6879,0.6878,0.6878,35100000.0
2007-01-08 00:18:00,0.6875,0.6875,0.6875,0.6875,35100000.0
2007-01-08 00:21:00,0.6874,0.6874,0.6874,0.6874,35100000.0
2007-01-08 00:22:00,0.6872,0.6873,0.6872,0.6873,35100000.0
2007-01-08 00:23:00,0.6874,0.6874,0.6874,0.6874,35100000.0
2007-01-08 00:25:00,0.6872,0.6873,0.6872,0.6873,35100000.0
2007-01-08 00:28:00,0.6874,0.6874,0.6874,0.6874,35100000.0
2007-01-08 00:30:00,0.6873,0.6873,0.6873,0.6873,35100000.0
2007-01-08 00:33:00,0.6872,0.6872,0.6872,0.6872,35100000.0
2007-01-08 00:39:00,0.6873,0.6873,0.6873,0.6873,35100000.0
2007-01-08 00:40:00,0.6875,0.6875,0.6873,0.6873,35100000.0
2007-01-08 00:42:00,0.6874,0.6874,0.6874,0.6874,35100000.0
2007-01-08 00:44:00,0.6873,0.6873,0.6872,0.6872,35100000.0
2007-01-08 00:47:00,0.6871,0.6871,0.6867,0.6867,35100000.0
2007-01-08 00:58:00,0.6866,0.6866,0.6866,0.6866,35100000.0
2007-01-08 00:59:00,0.6864,0.6864,0.6864,0.6864,35100000.0
2007-01-08 01:00:00,0.6865,0.6865,0.6865,0.6865,35100000.0
2007-01-08 01:02:00,0.6866,0.6866,0.6866,0.6866,35100000.0
2007-01-08 01:03:00,0.6865,0.6865,0.6865,0.6865,35100000.0
2007-01-08 01:06:00,0.6864,0.6865,0.686,0.6861,35100000.0
2007-01-08 01:07:00,0.686,0.6861,0.6857,0.6857,35100000.0
2007-01-08 01:08:00,0.6856,0.6857,0.6856,0.6857,35100000.0
2007-01-08 01:09:00,0.6856,0.6856,0.6852,0.6854,35100000.0
2007-01-08 01:10:00,0.6855,0.6855,0.6853,0.6853,35100000.0
2007-01-08 01:11:00,0.6852,0.6852,0.6849,0.6851,35100000.0
2007-01-08 01:12:00,0.6849,0.6851,0.6849,0.6851,35100000.0
2007-01-08 01:13:00,0.6852,0.6855,0.6851,0.6854,35100000.0
2007-01-08 01:14:00,0.6853,0.6854,0.6853,0.6854,35100000.0
2007-01-08 01:18:00,0.6855,0.6855,0.6855,0.6855,35100000.0
2007-01-08 01:23:00,0.6856,0.6857,0.6855,0.6856,35100000.0
2007-01-08 01:24:00,0.6855,0.6856,0.6855,0.6855,35100000.0
2007-01-08 01:25:00,0.6854,0.6854,0.6854,0.6854,35100000.0
2007-01-08 01:26:00,0.6855,0.6855,0.6855,0.6855,35100000.0
2007-01-08 01:27:00,0.6856,0.6859,0.6856,0.6859,35100000.0
2007-01-08 01:30:00,0.6858,0.6859,0.6858,0.6859,35100000.0
2007-01-08 01:31:00,0.686,0.686,0.686,0.686,35100000.0
2007-01-08 01:33:00,0.6859,0.6859,0.6859,0.6859,35100000.0
2007-01-08 01:35:00,0.686,0.686,0.686,0.686,35100000.0
2007-01-08 01:36:00,0.6859,0.6859,0.6859,0.6859,35100000.0
2007-01-08 01:37:00,0.686,0.686,0.6859,0.6859,35100000.0
2007-01-08 01:38:00,0.686,0.686,0.6859,0.686,35100000.0
2007-01-08 01:39:00,0.6859,0.6859,0.6858,0.6858,35100000.0
2007-01-08 01:42:00,0.6856,0.6856,0.6856,0.6856,35100000.0
2007-01-08 01:43:00,0.6855,0.6855,0.6852,0.6853,35100000.0
2007-01-08 01:44:00,0.6854,0.6854,0.6854,0.6854,35100000.0
2007-01-08 01:45:00,0.6853,0.6853,0.6849,0.6851,35100000.0
2007-01-08 01:46:00,0.6849,0.6852,0.6849,0.6852,35100000.0
2007-01-08 01:47:00,0.6851,0.6853,0.6851,0.6851,35100000.0
2007-01-08 01:48:00,0.6852,0.6852,0.6851,0.6851,35100000.0
2007-01-08 01:50:00,0.6852,0.6852,0.6851,0.6851,35100000.0
2007-01-08 01:51:00,0.6852,0.6852,0.6852,0.6852,35100000.0
2007-01-08 01:52:00,0.6851,0.6852,0.6849,0.6849,35100000.0
2007-01-08 01:53:00,0.6851,0.6851,0.6851,0.6851,35100000.0
2007-01-08 01:55:00,0.6852,0.6852,0.6852,0.6852,35100000.0
2007-01-08 01:56:00,0.6853,0.6853,0.6852,0.6853,35100000.0
2007-01-08 01:57:00,0.6854,0.6854,0.6852,0.6852,35100000.0
2007-01-08 01:58:00,0.6851,0.6851,0.6851,0.6851,35100000.0
2007-01-08 02:00:00,0.68622,0.68625,0.6862,0.68625,35100000.0
2007-01-08 02:01:00,0.6863,0.68632,0.68621,0.68632,106999998.0
2007-01-08 02:02:00,0.68631,0.68644,0.6863,0.68636,120599998.0
2007-01-08 02:03:00,0.68631,0.68648,0.6862,0.6862,95000000.0
2007-01-08 02:04:00,0.68621,0.68629,0.68621,0.68621,76400001.0
2007-01-08 02:05:00,0.68625,0.68633,0.68619,0.68633,43899999.0
2007-01-08 02:06:00,0.68612,0.68612,0.68577,0.68585,67199998.0
2007-01-08 02:07:00,0.68582,0.68592,0.68565,0.68565,79100000.0
2007-01-08 02:08:00,0.68545,0.68548,0.68534,0.68548,50999999.0
2007-01-08 02:09:00,0.68542,0.68542,0.68514,0.68517,47400000.0
2007-01-08 02:10:00,0.6852,0.68529,0.68515,0.68527,104300000.0
2007-01-08 02:11:00,0.68514,0.68514,0.6848,0.68487,54500000.0
2007-01-08 02:12:00,0.68479,0.68489,0.68479,0.68489,28600000.0
2007-01-08 02:13:00,0.68487,0.68517,0.68487,0.68507,63000001.0
2007-01-08 02:14:00,0.68513,0.68522,0.68513,0.68517,101300000.0
2007-01-08 02:15:00,0.68521,0.68531,0.68514,0.6852,129000002.0
2007-01-08 02:16:00,0.68518,0.68531,0.68518,0.68527,100200000.0
2007-01-08 02:17:00,0.68528,0.68535,0.68522,0.68535,82400000.0
2007-01-08 02:18:00,0.68521,0.6853,0.68521,0.68527,56899999.0
2007-01-08 02:19:00,0.68529,0.6854,0.68518,0.68519,68299999.0
2007-01-08 02:20:00,0.68531,0.68538,0.68525,0.68538,73300000.0
2007-01-08 02:21:00,0.68538,0.68538,0.68529,0.68529,77600002.0
2007-01-08 02:22:00,0.6853,0.68541,0.68526,0.68541,68900000.0
2007-01-08 02:23:00,0.68531,0.68553,0.68531,0.68533,128399999.0
2007-01-08 02:24:00,0.68537,0.68537,0.68508,0.68512,71899999.0
2007-01-08 02:25:00,0.68513,0.68522,0.68497,0.68517,94299999.0
2007-01-08 02:26:00,0.68528,0.68542,0.68528,0.68531,55800000.0
2007-01-08 02:27:00,0.68536,0.68563,0.68536,0.68555,121800001.0
2007-01-08 02:28:00,0.6856,0.6857,0.6856,0.6857,95400000.0
2007-01-08 02:29:00,0.6857,0.6857,0.68555,0.6856,84600000.0
2007-01-08 02:30:00,0.68569,0.68572,0.68559,0.68572,57900001.0
2007-01-08 02:31:00,0.68572,0.68582,0.68562,0.68582,75200000.0
2007-01-08 02:32:00,0.68572,0.68579,0.68547,0.68576,134399999.0
2007-01-08 02:33:00,0.68571,0.68583,0.6856,0.6856,91300000.0
2007-01-08 02:34:00,0.68548,0.68563,0.68543,0.68558,128900001.0
2007-01-08 02:35:00,0.68553,0.68574,0.68553,0.6857,62200000.0
2007-01-08 02:36:00,0.68569,0.68572,0.68554,0.68554,66900000.0
2007-01-08 02:37:00,0.6857,0.68578,0.68565,0.68565,88200000.0
2007-01-08 02:38:00,0.68568,0.68577,0.68567,0.68577,112900002.0
2007-01-08 02:39:00,0.6857,0.68576,0.68561,0.68561,18300000.0
2007-01-08 02:40:00,0.6855,0.68559,0.68541,0.68555,141400000.0
2007-01-08 02:41:00,0.68555,0.68555,0.68543,0.68543,39899999.0
2007-01-08 02:42:00,0.6855,0.6855,0.68534,0.68535,85699999.0
2007-01-08 02:43:00,0.68521,0.68521,0.68505,0.68505,28600000.0
2007-01-08 02:44:00,0.685,0.68506,0.68499,0.68506,32900000.0
2007-01-08 02:45:00,0.68507,0.68507,0.68478,0.68493,74800000.0
2007-01-08 02:46:00,0.68485,0.68495,0.68485,0.68485,57400000.0
2007-01-08 02:47:00,0.68489,0.68498,0.68481,0.68497,65100000.0
2007-01-08 02:48:00,0.68495,0.68497,0.68479,0.6849,122399998.0
2007-01-08 02:49:00,0.68483,0.68489,0.68482,0.68488,47800000.0
2007-01-08 02:50:00,0.68497,0.68497,0.68489,0.68495,80400000.0
2007-01-08 02:51:00,0.68482,0.68493,0.68479,0.68483,100699999.0
2007-01-08 02:52:00,0.68484,0.6849,0.68478,0.68481,141099997.0
2007-01-08 02:53:00,0.68477,0.68493,0.68472,0.68485,114900002.0
2007-01-08 02:54:00,0.68481,0.68492,0.68481,0.68492,29100000.0
2007-01-08 02:55:00,0.68492,0.68492,0.6848,0.6848,43700000.0
2007-01-08 02:56:00,0.68489,0.68506,0.68489,0.68493,99300000.0
2007-01-08 02:57:00,0.68496,0.68503,0.68493,0.68495,53900000.0
2007-01-08 02:58:00,0.68491,0.68497,0.68483,0.68486,99500001.0
2007-01-08 02:59:00,0.68487,0.68501,0.68476,0.68493,90600000.0
2007-01-08 03:00:00,0.68488,0.68525,0.68484,0.68525,163500000.0
2007-01-08 03:01:00,0.68517,0.68517,0.685,0.68515,78099999.0
2007-01-08 03:02:00,0.68504,0.68521,0.68504,0.68521,68100000.0
2007-01-08 03:03:00,0.68526,0.68526,0.68509,0.68509,60800000.0
2007-01-08 03:04:00,0.68528,0.68535,0.68526,0.68535,60799999.0
2007-01-08 03:05:00,0.68537,0.68568,0.68537,0.68568,149299998.0
2007-01-08 03:06:00,0.6856,0.68565,0.6856,0.68565,70299999.0
2007-01-08 03:07:00,0.6856,0.6856,0.68542,0.68542,52500000.0
2007-01-08 03:08:00,0.68537,0.68545,0.68529,0.68542,113599999.0
2007-01-08 03:09:00,0.6855,0.6855,0.6855,0.6855,35800000.0
2007-01-08 03:10:00,0.6855,0.68556,0.68546,0.68546,88599999.0
2007-01-08 03:11:00,0.68545,0.6855,0.68542,0.68545,67099999.0
2007-01-08 03:12:00,0.6855,0.68555,0.68537,0.68553,96900000.0
2007-01-08 03:13:00,0.68561,0.68562,0.68561,0.68562,32700000.0
2007-01-08 03:14:00,0.68569,0.68572,0.68567,0.68572,67100000.0
2007-01-08 03:15:00,0.68563,0.68598,0.68556,0.68598,73200000.0
2007-01-08 03:16:00,0.68617,0.68617,0.68609,0.68609,81099999.0
2007-01-08 03:17:00,0.68595,0.68595,0.6857,0.6857,40600000.0
2007-01-08 03:18:00,0.68562,0.6857,0.68557,0.68565,83299999.0
2007-01-08 03:19:00,0.68558,0.68589,0.68558,0.68587,82899999.0
2007-01-08 03:20:00,0.68595,0.68597,0.68585,0.68597,116599999.0
2007-01-08 03:21:00,0.686,0.68605,0.686,0.68605,15900000.0
2007-01-08 03:22:00,0.68595,0.68604,0.68595,0.68599,85699999.0
2007-01-08 03:23:00,0.686,0.68605,0.686,0.686,36000000.0
2007-01-08 03:24:00,0.68599,0.68599,0.68583,0.68583,20000000.0
2007-01-08 03:25:00,0.6858,0.68602,0.68578,0.6859,99800001.0
2007-01-08 03:26:00,0.68582,0.68584,0.68565,0.68565,71099999.0
2007-01-08 03:27:00,0.68563,0.68563,0.68543,0.68556,66100000.0
2007-01-08 03:28:00,0.68556,0.68571,0.68554,0.68562,64300000.0
2007-01-08 03:29:00,0.68568,0.68573,0.68563,0.68573,103299999.0
2007-01-08 03:30:00,0.68574,0.68578,0.68565,0.6857,78799998.0
2007-01-08 03:31:00,0.68569,0.68593,0.6856,0.68593,116199999.0
2007-01-08 03:32:00,0.6859,0.6859,0.68574,0.6858,103999999.0
2007-01-08 03:33:00,0.68583,0.68587,0.68583,0.68583,59500000.0
2007-01-08 03:34:00,0.68585,0.68595,0.68585,0.6859,6100000.0
2007-01-08 03:35:00,0.686,0.686,0.6859,0.68595,75700000.0
2007-01-08 03:36:00,0.68579,0.68581,0.68577,0.68579,75400002.0
2007-01-08 03:37:00,0.68582,0.68582,0.68568,0.68572,104699998.0
2007-01-08 03:38:00,0.68575,0.68583,0.68575,0.68583,49400000.0
2007-01-08 03:39:00,0.68588,0.68588,0.68575,0.68575,64200000.0
2007-01-08 03:40:00,0.68566,0.68578,0.68566,0.68576,53700000.0
2007-01-08 03:41:00,0.68567,0.68583,0.68565,0.68581,104400001.0
2007-01-08 03:42:00,0.68577,0.6859,0.68577,0.6859,117300001.0
2007-01-08 03:43:00,0.6857,0.68573,0.6857,0.6857,61800000.0
2007-01-08 03:44:00,0.68576,0.68578,0.68571,0.68571,87300001.0
2007-01-08 03:45:00,0.68574,0.68587,0.68573,0.68573,54099999.0
2007-01-08 03:46:00,0.68577,0.68588,0.68563,0.68583,82099999.0
2007-01-08 03:47:00,0.68568,0.68568,0.68567,0.68567,57900002.0
2007-01-08 03:48:00,0.68555,0.68565,0.6855,0.68565,126100002.0
2007-01-08 03:49:00,0.68557,0.6857,0.68555,0.6857,48700000.0
2007-01-08 03:50:00,0.68563,0.68563,0.68555,0.68555,132000001.0
2007-01-08 03:51:00,0.68553,0.68558,0.68542,0.68556,159300001.0
2007-01-08 03:52:00,0.6856,0.6856,0.68531,0.68531,57200000.0
2007-01-08 03:53:00,0.68525,0.68536,0.68525,0.68536,46600000.0
2007-01-08 03:54:00,0.68532,0.68545,0.68522,0.68545,90499999.0
2007-01-08 03:55:00,0.68532,0.68539,0.68529,0.68537,84800000.0
2007-01-08 03:56:00,0.68528,0.68536,0.68528,0.68532,99400001.0
2007-01-08 03:57:00,0.68525,0.68532,0.68525,0.68532,39199998.0
2007-01-08 03:58:00,0.6852,0.68523,0.68508,0.68512,120199998.0
2007-01-08 03:59:00,0.68511,0.68526,0.6849,0.68517,124100000.0
2007-01-08 04:00:00,0.68509,0.68513,0.68503,0.68513,48600000.0
2007-01-08 04:01:00,0.68508,0.68512,0.685,0.68505,104400000.0
2007-01-08 04:02:00,0.68509,0.68523,0.68504,0.68506,54199999.0
2007-01-08 04:03:00,0.68508,0.68508,0.68496,0.68496,134600000.0
2007-01-08 04:04:00,0.68503,0.68516,0.68503,0.68507,106900000.0
2007-01-08 04:05:00,0.68496,0.68509,0.68496,0.68509,90699999.0
2007-01-08 04:06:00,0.68515,0.68515,0.68505,0.6851,106400000.0
2007-01-08 04:07:00,0.68513,0.68515,0.6851,0.68515,111400000.0
2007-01-08 04:08:00,0.68527,0.68527,0.68505,0.68505,99300000.0
2007-01-08 04:09:00,0.68514,0.68521,0.68514,0.68521,35800000.0
2007-01-08 04:10:00,0.68513,0.68514,0.68496,0.68507,118500000.0
2007-01-08 04:11:00,0.68505,0.68507,0.68499,0.68507,62600000.0
2007-01-08 04:12:00,0.68506,0.6851,0.68497,0.6851,99499999.0
2007-01-08 04:13:00,0.68512,0.68512,0.68499,0.68499,64800000.0
2007-01-08 04:14:00,0.68503,0.68505,0.6849,0.6849,82000000.0
2007-01-08 04:15:00,0.6851,0.68523,0.68508,0.68508,104300000.0
2007-01-08 04:16:00,0.68501,0.68515,0.68501,0.68515,86300000.0
2007-01-08 04:17:00,0.68522,0.68522,0.68512,0.68518,97500000.0
2007-01-08 04:18:00,0.68527,0.68533,0.68524,0.68533,79600001.0
2007-01-08 04:19:00,0.68525,0.68525,0.68525,0.68525,38300001.0
2007-01-08 04:20:00,0.68524,0.68527,0.68523,0.68527,61400002.0
2007-01-08 04:21:00,0.68533,0.68537,0.68526,0.68526,110099999.0
2007-01-08 04:22:00,0.68526,0.68546,0.68526,0.68533,84299999.0
2007-01-08 04:23:00,0.6854,0.6854,0.68535,0.6854,56399999.0
2007-01-08 04:24:00,0.68538,0.68548,0.68536,0.68545,60599999.0
2007-01-08 04:25:00,0.6856,0.6856,0.68555,0.68555,29500000.0
2007-01-08 04:26:00,0.68548,0.68549,0.68543,0.68543,72900000.0
2007-01-08 04:27:00,0.68552,0.68552,0.68539,0.68541,40800000.0
2007-01-08 04:28:00,0.68548,0.68548,0.6853,0.6854,69700000.0
2007-01-08 04:29:00,0.6854,0.68542,0.6854,0.68542,15500000.0
2007-01-08 04:30:00,0.6854,0.68553,0.68539,0.6855,96100000.0
2007-01-08 04:31:00,0.68545,0.68564,0.68544,0.68553,91100000.0
2007-01-08 04:32:00,0.68545,0.68559,0.68539,0.68539,76500001.0
2007-01-08 04:33:00,0.68533,0.68546,0.68533,0.68546,105300000.0
2007-01-08 04:34:00,0.68556,0.68556,0.68536,0.68546,69400000.0
2007-01-08 04:35:00,0.68548,0.68548,0.68523,0.68548,80499999.0
2007-01-08 04:36:00,0.68542,0.68542,0.68518,0.68532,83599999.0
2007-01-08 04:37:00,0.68531,0.68542,0.68531,0.68541,109700002.0
2007-01-08 04:38:00,0.68544,0.68548,0.68537,0.68548,88799998.0
2007-01-08 04:39:00,0.68544,0.68546,0.68536,0.6854,111600001.0
2007-01-08 04:40:00,0.6854,0.6854,0.68535,0.68535,70699999.0
2007-01-08 04:41:00,0.68539,0.68539,0.68528,0.68537,77399996.0
2007-01-08 04:42:00,0.68545,0.68545,0.68535,0.68543,67700000.0
2007-01-08 04:43:00,0.6854,0.6855,0.68537,0.6855,31900000.0
2007-01-08 04:44:00,0.68545,0.68547,0.68535,0.68535,80100000.0
2007-01-08 04:45:00,0.68534,0.68544,0.68534,0.68544,65400001.0
2007-01-08 04:46:00,0.68545,0.68545,0.68535,0.68535,132599999.0
2007-01-08 04:47:00,0.68539,0.68543,0.68533,0.68533,101800001.0
2007-01-08 04:48:00,0.68531,0.68542,0.6853,0.68542,148100000.0
2007-01-08 04:49:00,0.68545,0.6855,0.68535,0.6854,100800001.0
2007-01-08 04:50:00,0.68547,0.68547,0.6854,0.68545,116799998.0
2007-01-08 04:51:00,0.68545,0.68545,0.68535,0.68535,56099999.0
2007-01-08 04:52:00,0.68538,0.68542,0.68533,0.68542,40400000.0
2007-01-08 04:53:00,0.68535,0.68545,0.68535,0.68545,23100000.0
2007-01-08 04:54:00,0.68549,0.68549,0.68543,0.68548,52300000.0
2007-01-08 04:55:00,0.68548,0.68552,0.68542,0.68543,67500001.0
2007-01-08 04:56:00,0.68538,0.68551,0.68538,0.68544,149699998.0
2007-01-08 04:57:00,0.68547,0.68552,0.68526,0.68545,52500001.0
2007-01-08 04:58:00,0.6854,0.6855,0.6854,0.6854,80700001.0
2007-01-08 04:59:00,0.6855,0.6856,0.6854,0.6855,138400000.0
2007-01-08 05:00:00,0.68552,0.68553,0.68545,0.6855,83999999.0
2007-01-08 05:01:00,0.68546,0.68555,0.68533,0.6855,74700000.0
2007-01-08 05:02:00,0.68554,0.68554,0.68547,0.68547,66899999.0
2007-01-08 05:03:00,0.68553,0.68557,0.68544,0.68547,104099999.0
2007-01-08 05:04:00,0.68557,0.68568,0.68545,0.68552,156800000.0
2007-01-08 05:05:00,0.6855,0.68555,0.68545,0.68545,67699999.0
2007-01-08 05:06:00,0.68555,0.68555,0.68545,0.6855,40600000.0
2007-01-08 05:07:00,0.6855,0.68555,0.68542,0.6855,67600000.0
2007-01-08 05:08:00,0.68555,0.6856,0.68545,0.6855,132200000.0
2007-01-08 05:09:00,0.68553,0.68553,0.68539,0.68547,76799999.0
2007-01-08 05:10:00,0.68546,0.68549,0.68537,0.68546,158299999.0
2007-01-08 05:11:00,0.6854,0.68548,0.68535,0.68545,102500000.0
2007-01-08 05:12:00,0.6854,0.6855,0.6854,0.6854,24800000.0
2007-01-08 05:13:00,0.68538,0.68543,0.68524,0.68535,88600000.0
2007-01-08 05:14:00,0.68535,0.6854,0.6853,0.6854,112500001.0
2007-01-08 05:15:00,0.68537,0.68537,0.68534,0.68534,26300000.0
2007-01-08 05:16:00,0.68534,0.68542,0.68528,0.68532,67300000.0
2007-01-08 05:17:00,0.68533,0.68533,0.68517,0.68526,71600001.0
2007-01-08 05:18:00,0.68516,0.68516,0.68483,0.68494,85299998.0
2007-01-08 05:19:00,0.685,0.68516,0.68495,0.68516,61399999.0
2007-01-08 05:20:00,0.68515,0.68528,0.68515,0.6852,67000000.0
2007-01-08 05:21:00,0.6853,0.6853,0.68507,0.6852,43200000.0
2007-01-08 05:22:00,0.68515,0.68527,0.68515,0.68527,59099999.0
2007-01-08 05:23:00,0.6852,0.6852,0.68513,0.68513,59400000.0
2007-01-08 05:24:00,0.68525,0.68525,0.68515,0.6852,69699999.0
2007-01-08 05:25:00,0.6851,0.68525,0.6851,0.68525,132600001.0
2007-01-08 05:26:00,0.68516,0.68516,0.68503,0.68512,128800000.0
2007-01-08 05:27:00,0.68513,0.68513,0.68495,0.6851,56599999.0
2007-01-08 05:28:00,0.68515,0.68515,0.68505,0.68515,79799999.0
2007-01-08 05:29:00,0.6851,0.68525,0.68505,0.68525,54800000.0
2007-01-08 05:30:00,0.68515,0.68515,0.6851,0.6851,43600000.0
2007-01-08 05:31:00,0.68512,0.68512,0.68503,0.68507,44600000.0
2007-01-08 05:32:00,0.68504,0.68528,0.68503,0.68519,53000000.0
2007-01-08 05:33:00,0.6852,0.6852,0.68497,0.68497,38700000.0
2007-01-08 05:34:00,0.68502,0.68511,0.68502,0.68511,92500001.0
2007-01-08 05:35:00,0.68512,0.68512,0.68497,0.68497,161200001.0
2007-01-08 05:36:00,0.68509,0.6851,0.68484,0.68509,117400002.0
2007-01-08 05:37:00,0.68515,0.68517,0.68504,0.68504,77099999.0
2007-01-08 05:38:00,0.68497,0.68507,0.6849,0.68507,93700000.0
2007-01-08 05:39:00,0.685,0.68504,0.68495,0.68495,49300000.0
2007-01-08 05:40:00,0.68505,0.6851,0.68495,0.685,74899998.0
2007-01-08 05:41:00,0.685,0.68501,0.68493,0.68493,77200001.0
2007-01-08 05:42:00,0.685,0.68515,0.685,0.68513,75700001.0
2007-01-08 05:43:00,0.68517,0.6853,0.68517,0.6853,71000000.0
2007-01-08 05:44:00,0.68528,0.6853,0.68521,0.68521,71299999.0
2007-01-08 05:45:00,0.68518,0.68524,0.68508,0.68524,78799999.0
2007-01-08 05:46:00,0.68527,0.68536,0.68527,0.6853,89799998.0
2007-01-08 05:47:00,0.68533,0.68533,0.68509,0.68509,74999999.0
2007-01-08 05:48:00,0.68522,0.68522,0.68504,0.6851,59000000.0
2007-01-08 05:49:00,0.68507,0.68507,0.68494,0.68507,96300001.0
2007-01-08 05:50:00,0.68505,0.68516,0.68498,0.68498,77600000.0
2007-01-08 05:51:00,0.68505,0.68505,0.68488,0.68488,48600000.0
2007-01-08 05:52:00,0.68498,0.68503,0.68492,0.68498,88599999.0
2007-01-08 05:53:00,0.68499,0.68507,0.68482,0.68503,55100000.0
2007-01-08 05:54:00,0.68505,0.6852,0.68505,0.68505,26400000.0
2007-01-08 05:55:00,0.68502,0.68507,0.68495,0.68507,52100000.0
2007-01-08 05:56:00,0.68505,0.68509,0.68504,0.68509,62300000.0
2007-01-08 05:57:00,0.68507,0.68518,0.68495,0.68495,117399997.0
2007-01-08 05:58:00,0.68501,0.68509,0.6849,0.6849,61099999.0
2007-01-08 05:59:00,0.6851,0.68512,0.685,0.68512,81400002.0
2007-01-08 06:00:00,0.6851,0.6851,0.68491,0.68506,77999999.0
2007-01-08 06:01:00,0.68511,0.68514,0.6849,0.68514,85600000.0
2007-01-08 06:02:00,0.68514,0.68514,0.68491,0.68494,119000003.0
2007-01-08 06:03:00,0.68494,0.68502,0.68494,0.68502,77300000.0
2007-01-08 06:04:00,0.68506,0.68512,0.685,0.68505,64200000.0
2007-01-08 06:05:00,0.68512,0.68512,0.685,0.685,137400000.0
2007-01-08 06:06:00,0.68498,0.68505,0.68491,0.68505,72699999.0
2007-01-08 06:07:00,0.68506,0.6851,0.68503,0.68503,114500000.0
2007-01-08 06:08:00,0.68507,0.68517,0.68507,0.68513,126399997.0
2007-01-08 06:09:00,0.6851,0.68515,0.685,0.68515,97300001.0
2007-01-08 06:10:00,0.68513,0.68525,0.68504,0.68513,85100000.0
2007-01-08 06:11:00,0.68507,0.68515,0.68507,0.68515,19399999.0
2007-01-08 06:12:00,0.68512,0.68515,0.68501,0.68515,59600002.0
2007-01-08 06:13:00,0.6852,0.68525,0.6852,0.6852,36700000.0
2007-01-08 06:14:00,0.6852,0.68525,0.6852,0.6852,33400000.0
2007-01-08 06:15:00,0.68518,0.68523,0.68511,0.68523,48800000.0
2007-01-08 06:16:00,0.68519,0.68519,0.68496,0.68512,39000000.0
2007-01-08 06:17:00,0.68516,0.68516,0.685,0.68502,86400001.0
2007-01-08 06:18:00,0.68489,0.68507,0.68487,0.68487,113199999.0
2007-01-08 06:19:00,0.68502,0.68532,0.68494,0.68532,54800000.0
2007-01-08 06:20:00,0.68534,0.68551,0.68534,0.68551,78799999.0
2007-01-08 06:21:00,0.68545,0.68546,0.68534,0.68535,97199999.0
2007-01-08 06:22:00,0.6855,0.68559,0.6855,0.68559,63000001.0
2007-01-08 06:23:00,0.68565,0.68565,0.6854,0.6856,61600000.0
2007-01-08 06:24:00,0.68558,0.68558,0.6854,0.68555,84299998.0
2007-01-08 06:25:00,0.68558,0.68559,0.68532,0.68532,84700000.0
2007-01-08 06:26:00,0.68528,0.68541,0.68528,0.68538,21600000.0
2007-01-08 06:27:00,0.68542,0.68559,0.68542,0.68553,117100000.0
2007-01-08 06:28:00,0.68556,0.68561,0.68549,0.68554,114400001.0
2007-01-08 06:29:00,0.68549,0.68561,0.68546,0.68561,79899999.0
2007-01-08 06:30:00,0.68556,0.68569,0.68544,0.68569,81300000.0
2007-01-08 06:31:00,0.68568,0.68574,0.68562,0.68565,95699999.0
2007-01-08 06:32:00,0.68567,0.6857,0.68533,0.68555,115199998.0
2007-01-08 06:33:00,0.68536,0.68556,0.68536,0.68556,110399999.0
2007-01-08 06:34:00,0.68545,0.68551,0.68535,0.68539,111499999.0
2007-01-08 06:35:00,0.68544,0.68553,0.68541,0.68548,103500000.0
2007-01-08 06:36:00,0.68532,0.68551,0.68532,0.68539,69900000.0
2007-01-08 06:37:00,0.6853,0.68542,0.6853,0.68542,74800000.0
2007-01-08 06:38:00,0.68542,0.68551,0.6854,0.68545,54900000.0
2007-01-08 06:39:00,0.68551,0.68551,0.68538,0.68538,51799999.0
2007-01-08 06:40:00,0.68527,0.68536,0.68527,0.68534,52700000.0
2007-01-08 06:41:00,0.68518,0.68518,0.68505,0.68509,79199998.0
2007-01-08 06:42:00,0.68523,0.68543,0.68523,0.68531,53500000.0
2007-01-08 06:43:00,0.68522,0.68532,0.6852,0.68532,104700000.0
2007-01-08 06:44:00,0.68529,0.68533,0.68519,0.68527,129900001.0
2007-01-08 06:45:00,0.68517,0.68521,0.68512,0.68513,94700002.0
2007-01-08 06:46:00,0.68534,0.68534,0.68521,0.68527,84099999.0
2007-01-08 06:47:00,0.6852,0.6853,0.68517,0.6852,117200000.0
2007-01-08 06:48:00,0.68523,0.68543,0.6852,0.68543,63899999.0
2007-01-08 06:49:00,0.68537,0.68538,0.68534,0.68538,67000002.0
2007-01-08 06:50:00,0.68547,0.68551,0.68544,0.68551,26400000.0
2007-01-08 06:51:00,0.6856,0.6856,0.6855,0.6855,67400002.0
2007-01-08 06:52:00,0.6855,0.68553,0.68545,0.68552,214899996.0
2007-01-08 06:53:00,0.68544,0.68556,0.68532,0.68548,24400000.0
2007-01-08 06:54:00,0.68549,0.68551,0.68547,0.68547,21600000.0
2007-01-08 06:55:00,0.68546,0.68559,0.68546,0.68549,111600001.0
2007-01-08 06:56:00,0.68553,0.68553,0.68541,0.68548,75799999.0
2007-01-08 06:57:00,0.68555,0.68565,0.68545,0.68565,64700000.0
2007-01-08 06:58:00,0.68545,0.6856,0.68545,0.68555,103800000.0
2007-01-08 06:59:00,0.6854,0.68555,0.6854,0.68555,87899999.0
2007-01-08 07:00:00,0.68541,0.68546,0.68541,0.68546,14400000.0
2007-01-08 07:01:00,0.68542,0.68542,0.68537,0.68537,46199999.0
2007-01-08 07:02:00,0.68536,0.68542,0.68529,0.68529,129399999.0
2007-01-08 07:03:00,0.68532,0.6854,0.68532,0.68534,53200000.0
2007-01-08 07:04:00,0.68551,0.68552,0.68542,0.68544,34100000.0
2007-01-08 07:05:00,0.68542,0.68542,0.68519,0.68534,78400000.0
2007-01-08 07:06:00,0.68533,0.68533,0.68518,0.68521,51900000.0
2007-01-08 07:07:00,0.68525,0.68525,0.68515,0.6852,48200000.0
2007-01-08 07:08:00,0.68532,0.68542,0.68517,0.68534,43300000.0
2007-01-08 07:09:00,0.68526,0.68537,0.68524,0.68532,88900000.0
2007-01-08 07:10:00,0.68535,0.68535,0.6853,0.6853,53300000.0
2007-01-08 07:11:00,0.68507,0.68548,0.68507,0.68548,77200000.0
2007-01-08 07:12:00,0.68532,0.68532,0.68509,0.68514,77600003.0
2007-01-08 07:13:00,0.68555,0.68555,0.68545,0.68545,81800000.0
2007-01-08 07:14:00,0.68545,0.68557,0.68537,0.68557,63700000.0
2007-01-08 07:15:00,0.68557,0.68565,0.6854,0.68552,113099999.0
2007-01-08 07:16:00,0.68548,0.68564,0.68546,0.68555,87000000.0
2007-01-08 07:17:00,0.68555,0.68555,0.68555,0.68555,51399999.0
2007-01-08 07:18:00,0.68553,0.68556,0.68541,0.68549,133400000.0
2007-01-08 07:19:00,0.68542,0.68542,0.68528,0.68528,27200000.0
2007-01-08 07:20:00,0.68535,0.68545,0.68535,0.68545,61499999.0
2007-01-08 07:21:00,0.68533,0.68538,0.68532,0.68532,60299998.0
2007-01-08 07:22:00,0.6853,0.68535,0.6853,0.68535,41499999.0
2007-01-08 07:23:00,0.6853,0.68538,0.68525,0.68535,81200000.0
2007-01-08 07:24:00,0.68535,0.68543,0.68527,0.68527,52900000.0
2007-01-08 07:25:00,0.6854,0.68545,0.68537,0.68545,119800000.0
2007-01-08 07:26:00,0.68531,0.68553,0.68531,0.68547,139500000.0
2007-01-08 07:27:00,0.68551,0.68555,0.68547,0.68555,89199997.0
2007-01-08 07:28:00,0.68548,0.68552,0.68548,0.68552,26300000.0
2007-01-08 07:29:00,0.68546,0.68552,0.6853,0.6853,115400000.0
2007-01-08 07:30:00,0.68539,0.68558,0.68539,0.68558,86200001.0
2007-01-08 07:31:00,0.6855,0.68555,0.68545,0.68555,75200000.0
2007-01-08 07:32:00,0.68551,0.68555,0.68535,0.68543,98400000.0
2007-01-08 07:33:00,0.68545,0.6857,0.68541,0.6857,98100000.0
2007-01-08 07:34:00,0.68545,0.6858,0.68545,0.68575,140199999.0
2007-01-08 07:35:00,0.68556,0.68557,0.68542,0.68542,23000000.0
2007-01-08 07:36:00,0.68545,0.68571,0.68545,0.68571,115600001.0
2007-01-08 07:37:00,0.68578,0.68583,0.68567,0.68583,103199999.0
2007-01-08 07:38:00,0.68595,0.68595,0.68582,0.6859,86399998.0
2007-01-08 07:39:00,0.68584,0.68593,0.68582,0.68591,57000000.0
2007-01-08 07:40:00,0.68592,0.68612,0.68591,0.68609,133400002.0
2007-01-08 07:41:00,0.68605,0.6861,0.68593,0.686,79499999.0
2007-01-08 07:42:00,0.68593,0.68593,0.6858,0.68593,64500000.0
2007-01-08 07:43:00,0.68594,0.68601,0.68578,0.68578,139100001.0
2007-01-08 07:44:00,0.68585,0.6859,0.68585,0.6859,88700000.0
2007-01-08 07:45:00,0.6859,0.68595,0.68585,0.68585,107299999.0
2007-01-08 07:46:00,0.68587,0.68591,0.68585,0.68585,60600000.0
2007-01-08 07:47:00,0.68579,0.68589,0.68574,0.68589,34300001.0
2007-01-08 07:48:00,0.68577,0.68595,0.68567,0.68595,80200001.0
2007-01-08 07:49:00,0.68606,0.68606,0.68561,0.68561,86100000.0
2007-01-08 07:50:00,0.68549,0.68573,0.68549,0.68563,92399998.0
2007-01-08 07:51:00,0.68569,0.68582,0.68561,0.68567,152700002.0
2007-01-08 07:52:00,0.68574,0.68588,0.68558,0.68568,67699999.0
2007-01-08 07:53:00,0.68593,0.68593,0.68571,0.6858,133200002.0
2007-01-08 07:54:00,0.68584,0.68592,0.68566,0.68586,90600000.0
2007-01-08 07:55:00,0.68587,0.68587,0.68577,0.68577,28799999.0
2007-01-08 07:56:00,0.6858,0.68583,0.68567,0.6857,121599999.0
2007-01-08 07:57:00,0.68572,0.68572,0.68561,0.68567,78400002.0
2007-01-08 07:58:00,0.68568,0.68587,0.68568,0.68575,57000001.0
2007-01-08 07:59:00,0.68586,0.68586,0.6856,0.6856,61200000.0
2007-01-08 08:00:00,0.68544,0.68577,0.68544,0.68568,97100002.0
2007-01-08 08:01:00,0.6857,0.6857,0.68552,0.68553,112399998.0
2007-01-08 08:02:00,0.68555,0.68568,0.6855,0.68555,57600000.0
2007-01-08 08:03:00,0.68559,0.68572,0.68557,0.68572,85400000.0
2007-01-08 08:04:00,0.68572,0.68572,0.68563,0.68567,38100000.0
2007-01-08 08:05:00,0.68565,0.68565,0.68528,0.68528,78099999.0
2007-01-08 08:06:00,0.6854,0.68562,0.6854,0.68557,131700000.0
2007-01-08 08:07:00,0.68545,0.68558,0.68541,0.68548,68500000.0
2007-01-08 08:08:00,0.68546,0.68547,0.6853,0.68542,69800000.0
2007-01-08 08:09:00,0.68537,0.6855,0.68536,0.68541,155699998.0
2007-01-08 08:10:00,0.68547,0.68555,0.68547,0.68548,75499999.0
2007-01-08 08:11:00,0.6855,0.6855,0.68534,0.68547,83600000.0
2007-01-08 08:12:00,0.6853,0.68549,0.68527,0.68549,55599999.0
2007-01-08 08:13:00,0.68549,0.68549,0.68542,0.68545,78999999.0
2007-01-08 08:14:00,0.68532,0.68549,0.6853,0.6853,69300000.0
2007-01-08 08:15:00,0.68525,0.68548,0.68525,0.68543,139800001.0
2007-01-08 08:16:00,0.68544,0.68553,0.68534,0.68551,87900000.0
2007-01-08 08:17:00,0.68575,0.68575,0.68575,0.68575,4800000.0
2007-01-08 08:18:00,0.68566,0.68566,0.68543,0.68543,73499999.0
2007-01-08 08:19:00,0.68553,0.68572,0.68553,0.68565,82000000.0
2007-01-08 08:20:00,0.68582,0.68588,0.68573,0.6858,100200000.0
2007-01-08 08:21:00,0.6857,0.68585,0.6857,0.6858,77200002.0
2007-01-08 08:22:00,0.68583,0.68583,0.6857,0.6857,10400000.0
2007-01-08 08:23:00,0.68576,0.68585,0.68573,0.68582,90100000.0
2007-01-08 08:24:00,0.68582,0.68582,0.68575,0.6858,76999999.0
2007-01-08 08:25:00,0.68577,0.68577,0.68569,0.68569,34300000.0
2007-01-08 08:26:00,0.68581,0.68581,0.68555,0.68555,78000001.0
2007-01-08 08:27:00,0.6856,0.68566,0.6856,0.68566,20600000.0
2007-01-08 08:28:00,0.68583,0.68583,0.6858,0.6858,42799999.0
2007-01-08 08:29:00,0.68569,0.68596,0.68569,0.68581,63999999.0
2007-01-08 08:30:00,0.6859,0.6859,0.68581,0.68582,106100000.0
2007-01-08 08:31:00,0.68597,0.68615,0.68597,0.68604,38900000.0
2007-01-08 08:32:00,0.68618,0.68618,0.68607,0.68607,42799999.0
2007-01-08 08:33:00,0.68592,0.68614,0.68579,0.68614,49000000.0
2007-01-08 08:34:00,0.68631,0.68631,0.68607,0.68609,91499998.0
2007-01-08 08:35:00,0.68605,0.68605,0.68605,0.68605,27900000.0
2007-01-08 08:36:00,0.68602,0.68615,0.68595,0.68595,88199998.0
2007-01-08 08:37:00,0.68614,0.68616,0.68611,0.68612,96799999.0
2007-01-08 08:38:00,0.68614,0.68619,0.68614,0.68617,39400000.0
2007-01-08 08:39:00,0.68622,0.68625,0.68616,0.68622,48600000.0
2007-01-08 08:40:00,0.68618,0.68618,0.68568,0.68596,57800000.0
2007-01-08 08:41:00,0.686,0.68601,0.68589,0.68598,78100000.0
2007-01-08 08:42:00,0.68607,0.68607,0.68596,0.68597,33400000.0
2007-01-08 08:43:00,0.686,0.68626,0.686,0.68608,107800001.0
2007-01-08 08:44:00,0.68609,0.68609,0.68584,0.68585,41900000.0
2007-01-08 08:45:00,0.68591,0.68591,0.6857,0.6857,60400001.0
2007-01-08 08:46:00,0.68576,0.68576,0.6853,0.68539,47700000.0
2007-01-08 08:47:00,0.68545,0.68554,0.68538,0.68546,87300000.0
2007-01-08 08:48:00,0.68545,0.68553,0.68545,0.68552,36600000.0
2007-01-08 08:49:00,0.6853,0.6853,0.68511,0.68516,73499998.0
2007-01-08 08:50:00,0.68532,0.68537,0.68528,0.68537,84400001.0
2007-01-08 08:51:00,0.68535,0.68535,0.68525,0.68525,59600000.0
2007-01-08 08:52:00,0.68532,0.68535,0.68525,0.68535,73100000.0
2007-01-08 08:53:00,0.68543,0.6855,0.6854,0.6854,99699999.0
2007-01-08 08:54:00,0.68547,0.68554,0.68547,0.68551,70900000.0
2007-01-08 08:55:00,0.68561,0.68569,0.68559,0.68561,70199999.0
2007-01-08 08:56:00,0.68555,0.68573,0.68542,0.68549,103800000.0
2007-01-08 08:57:00,0.68569,0.68584,0.68569,0.68582,50100001.0
2007-01-08 08:58:00,0.68585,0.68588,0.6858,0.68585,123200001.0
2007-01-08 08:59:00,0.68588,0.68588,0.68581,0.68588,50799999.0
2007-01-08 09:00:00,0.68581,0.68605,0.68581,0.68605,42100000.0
2007-01-08 09:01:00,0.68593,0.686,0.68593,0.686,74900000.0
2007-01-08 09:02:00,0.68594,0.68594,0.68576,0.68576,38300001.0
2007-01-08 09:03:00,0.68544,0.68544,0.68506,0.68542,60900000.0
2007-01-08 09:04:00,0.68557,0.68557,0.68534,0.6854,134300001.0
2007-01-08 09:05:00,0.68533,0.68536,0.68515,0.68535,125300000.0
2007-01-08 09:06:00,0.68525,0.68538,0.68525,0.68538,41300000.0
2007-01-08 09:07:00,0.6853,0.68537,0.68526,0.68529,116700000.0
2007-01-08 09:08:00,0.68537,0.68537,0.68522,0.68523,63699999.0
2007-01-08 09:09:00,0.68519,0.68519,0.68509,0.68512,126899998.0
2007-01-08 09:10:00,0.68514,0.68531,0.68504,0.68524,110000001.0
2007-01-08 09:11:00,0.68539,0.68544,0.68539,0.68544,57500000.0
2007-01-08 09:12:00,0.68549,0.68578,0.68549,0.68578,41400000.0
2007-01-08 09:13:00,0.68581,0.68581,0.68563,0.68563,89299998.0
2007-01-08 09:14:00,0.6857,0.68582,0.6857,0.68573,63000000.0
2007-01-08 09:15:00,0.6857,0.68581,0.6857,0.68571,82500000.0
2007-01-08 09:16:00,0.68577,0.68579,0.68568,0.68568,51800000.0
2007-01-08 09:17:00,0.68562,0.68569,0.6855,0.6855,135399997.0
2007-01-08 09:18:00,0.68557,0.6856,0.68549,0.68552,100600002.0
2007-01-08 09:19:00,0.68567,0.68595,0.68567,0.68595,53800000.0
2007-01-08 09:20:00,0.68589,0.68612,0.68589,0.68608,85600002.0
2007-01-08 09:21:00,0.68599,0.68608,0.68599,0.68608,55900001.0
2007-01-08 09:22:00,0.68618,0.68622,0.68618,0.68622,43400000.0
2007-01-08 09:23:00,0.68598,0.68598,0.68585,0.68595,135300000.0
2007-01-08 09:24:00,0.68583,0.68596,0.68556,0.68583,128800000.0
2007-01-08 09:25:00,0.68578,0.68578,0.68554,0.68572,117200001.0
2007-01-08 09:26:00,0.68568,0.68568,0.68553,0.68554,96000001.0
2007-01-08 09:27:00,0.68545,0.68556,0.68537,0.68538,75600000.0
2007-01-08 09:28:00,0.68546,0.68546,0.68531,0.68531,53500000.0
2007-01-08 09:29:00,0.68534,0.68546,0.68529,0.68546,106500000.0
2007-01-08 09:30:00,0.68528,0.68528,0.68491,0.68504,83200002.0
2007-01-08 09:31:00,0.68502,0.6853,0.68495,0.6853,56700000.0
2007-01-08 09:32:00,0.68524,0.68524,0.68497,0.68497,84799999.0
2007-01-08 09:33:00,0.68499,0.68521,0.68499,0.68507,54400001.0
2007-01-08 09:34:00,0.68503,0.68503,0.68485,0.68491,182600002.0
2007-01-08 09:35:00,0.68499,0.68516,0.68496,0.68516,106100000.0
2007-01-08 09:36:00,0.68508,0.68515,0.68501,0.68515,91700001.0
2007-01-08 09:37:00,0.68524,0.68527,0.68484,0.68491,149599999.0
2007-01-08 09:38:00,0.68493,0.68493,0.68483,0.68483,115199998.0
2007-01-08 09:39:00,0.68498,0.68498,0.68482,0.68493,89400001.0
2007-01-08 09:40:00,0.6849,0.68507,0.68487,0.68502,101100000.0
2007-01-08 09:41:00,0.68502,0.68515,0.68499,0.68512,72999999.0
2007-01-08 09:42:00,0.68503,0.68515,0.68495,0.68499,84099998.0
2007-01-08 09:43:00,0.68502,0.68513,0.68494,0.68494,94200000.0
2007-01-08 09:44:00,0.68495,0.68513,0.68495,0.68509,49700000.0
2007-01-08 09:45:00,0.68504,0.68538,0.68504,0.68538,50100000.0
2007-01-08 09:46:00,0.68533,0.68535,0.68531,0.68535,17000000.0
2007-01-08 09:47:00,0.6851,0.68534,0.6851,0.68534,24000000.0
2007-01-08 09:48:00,0.6853,0.6855,0.68529,0.6855,56500000.0
2007-01-08 09:49:00,0.68556,0.68573,0.68556,0.68572,40500000.0
2007-01-08 09:50:00,0.68573,0.68573,0.68556,0.68559,48700001.0
2007-01-08 09:51:00,0.68545,0.68555,0.68541,0.68551,77300001.0
2007-01-08 09:52:00,0.68551,0.68557,0.68551,0.68555,94099999.0
2007-01-08 09:53:00,0.68546,0.68546,0.68544,0.68544,44599998.0
2007-01-08 09:54:00,0.68544,0.68559,0.68543,0.68554,75800000.0
2007-01-08 09:55:00,0.68544,0.68561,0.68544,0.68544,41199999.0
2007-01-08 09:56:00,0.68541,0.68545,0.68525,0.68525,55799999.0
2007-01-08 09:57:00,0.68516,0.68526,0.68516,0.68525,103699997.0
2007-01-08 09:58:00,0.68519,0.68519,0.68511,0.68511,46499999.0
2007-01-08 09:59:00,0.68517,0.68517,0.68506,0.68512,70000000.0
2007-01-08 10:00:00,0.68499,0.68499,0.68477,0.68492,62999999.0
2007-01-08 10:01:00,0.68492,0.68496,0.68469,0.68469,41600000.0
2007-01-08 10:02:00,0.68466,0.6852,0.68466,0.6852,114499999.0
2007-01-08 10:03:00,0.68546,0.68552,0.68526,0.68542,87100000.0
2007-01-08 10:04:00,0.68559,0.68578,0.68559,0.68578,62800002.0
2007-01-08 10:05:00,0.68578,0.68588,0.68559,0.68559,43899999.0
2007-01-08 10:06:00,0.68593,0.68593,0.68559,0.6857,95999999.0
2007-01-08 10:07:00,0.68562,0.68571,0.68561,0.68569,76700001.0
2007-01-08 10:08:00,0.68562,0.68572,0.68558,0.68572,77300000.0
2007-01-08 10:09:00,0.68551,0.68561,0.68511,0.68515,183999997.0
2007-01-08 10:10:00,0.68505,0.68527,0.68505,0.68526,117999999.0
2007-01-08 10:11:00,0.68525,0.68531,0.68513,0.68519,74200000.0
2007-01-08 10:12:00,0.6854,0.68548,0.68518,0.68548,74100000.0
2007-01-08 10:13:00,0.68537,0.68537,0.68515,0.6852,56700000.0
2007-01-08 10:14:00,0.68522,0.68522,0.6852,0.6852,10900000.0
2007-01-08 10:15:00,0.68521,0.68521,0.6851,0.6851,35900001.0
2007-01-08 10:16:00,0.68521,0.68531,0.68518,0.6852,148100003.0
2007-01-08 10:17:00,0.68527,0.68527,0.68515,0.68515,95599998.0
2007-01-08 10:18:00,0.68518,0.68545,0.68518,0.68539,98700000.0
2007-01-08 10:19:00,0.68537,0.68556,0.68537,0.68556,70399999.0
2007-01-08 10:20:00,0.68546,0.68578,0.68546,0.6857,105600001.0
2007-01-08 10:21:00,0.68578,0.68585,0.68576,0.68582,83599998.0
2007-01-08 10:22:00,0.68578,0.6859,0.68578,0.6858,77500000.0
2007-01-08 10:23:00,0.68576,0.68588,0.68569,0.68577,189499999.0
2007-01-08 10:24:00,0.68579,0.68592,0.68578,0.68592,68699999.0
2007-01-08 10:25:00,0.68587,0.68591,0.68584,0.68591,31399999.0
2007-01-08 10:26:00,0.68558,0.68583,0.68558,0.6857,152899999.0
2007-01-08 10:27:00,0.68588,0.68588,0.68563,0.68574,65400002.0
2007-01-08 10:28:00,0.6858,0.68586,0.68566,0.68566,150899997.0
2007-01-08 10:29:00,0.6857,0.68579,0.6857,0.68575,46500000.0
2007-01-08 10:30:00,0.68573,0.68587,0.68559,0.68587,80300000.0
2007-01-08 10:31:00,0.6858,0.68583,0.68573,0.68576,73900001.0
2007-01-08 10:32:00,0.68574,0.68585,0.68569,0.68585,142600001.0
2007-01-08 10:33:00,0.68568,0.68581,0.68553,0.68581,89099999.0
2007-01-08 10:34:00,0.68583,0.68592,0.68583,0.68587,88400001.0
2007-01-08 10:35:00,0.68587,0.68593,0.68579,0.68579,93300000.0
2007-01-08 10:36:00,0.68579,0.68595,0.68579,0.6859,105800001.0
2007-01-08 10:37:00,0.68594,0.6861,0.68592,0.68596,176399999.0
2007-01-08 10:38:00,0.68576,0.68576,0.68562,0.68562,40000000.0
2007-01-08 10:39:00,0.68549,0.68566,0.68536,0.68537,98300001.0
2007-01-08 10:40:00,0.68543,0.68543,0.68526,0.68531,142800000.0
2007-01-08 10:41:00,0.68517,0.68526,0.68515,0.68515,83800000.0
2007-01-08 10:42:00,0.68518,0.68532,0.68517,0.68532,134799999.0
2007-01-08 10:43:00,0.68518,0.68519,0.68514,0.68515,88600000.0
2007-01-08 10:44:00,0.68524,0.68531,0.68518,0.68524,124800002.0
2007-01-08 10:45:00,0.68525,0.6853,0.68515,0.6853,152899998.0
2007-01-08 10:46:00,0.6852,0.68524,0.68515,0.68524,125500000.0
2007-01-08 10:47:00,0.68512,0.68536,0.68512,0.68536,167700001.0
2007-01-08 10:48:00,0.68545,0.68571,0.68545,0.6857,47000001.0
2007-01-08 10:49:00,0.68566,0.68566,0.68557,0.68559,57399999.0
2007-01-08 10:50:00,0.68569,0.68581,0.68565,0.68565,69700001.0
2007-01-08 10:51:00,0.68538,0.68577,0.68538,0.68577,19200000.0
2007-01-08 10:52:00,0.68573,0.68573,0.68556,0.68562,106499999.0
2007-01-08 10:53:00,0.6857,0.68605,0.6857,0.68605,43000000.0
2007-01-08 10:54:00,0.68596,0.6862,0.68596,0.6862,40500000.0
2007-01-08 10:55:00,0.68622,0.68627,0.68619,0.68627,54299999.0
2007-01-08 10:56:00,0.68616,0.68616,0.68591,0.68591,50300002.0
2007-01-08 10:57:00,0.686,0.686,0.68579,0.6858,72500000.0
2007-01-08 10:58:00,0.68584,0.68603,0.68561,0.68561,102800000.0
2007-01-08 10:59:00,0.6857,0.68572,0.68548,0.68565,151500002.0
2007-01-08 11:00:00,0.68565,0.68587,0.68548,0.68587,109299999.0
2007-01-08 11:01:00,0.68589,0.6859,0.68564,0.6859,71300000.0
2007-01-08 11:02:00,0.68593,0.68603,0.68567,0.68587,99200000.0
2007-01-08 11:03:00,0.68587,0.68602,0.68581,0.68602,134100002.0
2007-01-08 11:04:00,0.68606,0.68607,0.68591,0.68592,95599999.0
2007-01-08 11:05:00,0.6861,0.6862,0.68599,0.6862,35500000.0
2007-01-08 11:06:00,0.68618,0.68624,0.68609,0.6861,66000001.0
2007-01-08 11:07:00,0.68603,0.68603,0.68564,0.68587,57500000.0
2007-01-08 11:08:00,0.68589,0.68611,0.68589,0.68607,102199998.0
2007-01-08 11:09:00,0.68598,0.68609,0.68587,0.68609,102100000.0
2007-01-08 11:10:00,0.68601,0.68601,0.68551,0.68559,69699999.0
2007-01-08 11:11:00,0.68551,0.6856,0.68546,0.6856,110999996.0
2007-01-08 11:12:00,0.68559,0.68568,0.68557,0.68559,75700000.0
2007-01-08 11:13:00,0.68549,0.68562,0.68549,0.68557,132400001.0
2007-01-08 11:14:00,0.68556,0.68562,0.68541,0.68554,127699998.0
2007-01-08 11:15:00,0.68561,0.68561,0.68541,0.68541,90600002.0
2007-01-08 11:16:00,0.68548,0.68553,0.68532,0.6855,135300000.0
2007-01-08 11:17:00,0.6855,0.68554,0.68545,0.68553,47700000.0
2007-01-08 11:18:00,0.6855,0.68556,0.68536,0.68556,141800000.0
2007-01-08 11:19:00,0.68542,0.68568,0.68535,0.68542,118699999.0
2007-01-08 11:20:00,0.68529,0.68546,0.68527,0.68527,125800001.0
2007-01-08 11:21:00,0.68543,0.68549,0.68531,0.68542,126200000.0
2007-01-08 11:22:00,0.68544,0.68573,0.68544,0.6857,103199998.0
2007-01-08 11:23:00,0.68578,0.68578,0.68556,0.6857,87099999.0
2007-01-08 11:24:00,0.68573,0.68583,0.68565,0.6857,93799999.0
2007-01-08 11:25:00,0.6856,0.6856,0.68532,0.68543,118899999.0
2007-01-08 11:26:00,0.68558,0.68566,0.68555,0.68555,104799999.0
2007-01-08 11:27:00,0.68542,0.68542,0.68524,0.6853,47100000.0
2007-01-08 11:28:00,0.68526,0.6855,0.68526,0.68548,61200000.0
2007-01-08 11:29:00,0.68565,0.68565,0.68537,0.6855,102200000.0
2007-01-08 11:30:00,0.68546,0.68552,0.68539,0.68543,120800001.0
2007-01-08 11:31:00,0.68545,0.68546,0.68514,0.68514,170500001.0
2007-01-08 11:32:00,0.6852,0.68543,0.6852,0.68535,58100000.0
2007-01-08 11:33:00,0.68531,0.68533,0.68515,0.6853,118700000.0
2007-01-08 11:34:00,0.68527,0.68527,0.68494,0.68502,95499999.0
2007-01-08 11:35:00,0.68501,0.68509,0.68476,0.68495,134999997.0
2007-01-08 11:36:00,0.68486,0.68486,0.68472,0.68483,52600000.0
2007-01-08 11:37:00,0.68475,0.6849,0.68468,0.68474,144099999.0
2007-01-08 11:38:00,0.68482,0.68499,0.68478,0.68499,130700001.0
2007-01-08 11:39:00,0.685,0.68505,0.68498,0.685,75400001.0
2007-01-08 11:40:00,0.68499,0.68514,0.68497,0.68501,85300000.0
2007-01-08 11:41:00,0.68499,0.6851,0.68496,0.68503,96800000.0
2007-01-08 11:42:00,0.68507,0.68514,0.68507,0.68509,84000002.0
2007-01-08 11:43:00,0.68509,0.68511,0.68492,0.68495,131099999.0
2007-01-08 11:44:00,0.68511,0.68521,0.68508,0.6851,63099999.0
2007-01-08 11:45:00,0.6851,0.6852,0.6851,0.6851,93200001.0
2007-01-08 11:46:00,0.68518,0.68519,0.68508,0.68519,55800000.0
2007-01-08 11:47:00,0.68521,0.68521,0.68467,0.68482,84900000.0
2007-01-08 11:48:00,0.6848,0.685,0.6848,0.68488,98100000.0
2007-01-08 11:49:00,0.68488,0.68488,0.68456,0.68475,147500002.0
2007-01-08 11:50:00,0.6848,0.68484,0.68453,0.68458,128700002.0
2007-01-08 11:51:00,0.68461,0.68463,0.68452,0.68452,66400000.0
2007-01-08 11:52:00,0.68458,0.68473,0.68452,0.68473,103799999.0
2007-01-08 11:53:00,0.68475,0.68475,0.68465,0.68475,61900000.0
2007-01-08 11:54:00,0.68465,0.68465,0.68445,0.68463,92300001.0
2007-01-08 11:55:00,0.68464,0.68469,0.68446,0.68446,116000001.0
2007-01-08 11:56:00,0.68451,0.68452,0.68434,0.68434,44800001.0
2007-01-08 11:57:00,0.68425,0.68439,0.68425,0.6843,78999999.0
2007-01-08 11:58:00,0.6844,0.6844,0.68425,0.68429,127299999.0
2007-01-08 11:59:00,0.68437,0.68444,0.68423,0.68441,78599999.0
2007-01-08 12:00:00,0.68447,0.68452,0.68441,0.68446,71700000.0
2007-01-08 12:01:00,0.6844,0.6846,0.68438,0.68442,150400000.0
2007-01-08 12:02:00,0.68437,0.6844,0.6842,0.68436,95099999.0
2007-01-08 12:03:00,0.68447,0.68455,0.68445,0.68455,54100000.0
2007-01-08 12:04:00,0.68461,0.68461,0.68446,0.68455,103100002.0
2007-01-08 12:05:00,0.68455,0.68457,0.68455,0.68457,63399999.0
2007-01-08 12:06:00,0.68457,0.68472,0.68457,0.68472,99600002.0
2007-01-08 12:07:00,0.68466,0.68468,0.68454,0.68454,154900000.0
2007-01-08 12:08:00,0.68448,0.68464,0.68448,0.68464,58200000.0
2007-01-08 12:09:00,0.68472,0.68472,0.6845,0.6845,125600001.0
2007-01-08 12:10:00,0.6844,0.68453,0.68433,0.68453,80500002.0
2007-01-08 12:11:00,0.68459,0.68469,0.68453,0.68453,43100000.0
2007-01-08 12:12:00,0.68452,0.68468,0.68452,0.68468,76499999.0
2007-01-08 12:13:00,0.68468,0.68474,0.68464,0.68474,97799999.0
2007-01-08 12:14:00,0.68478,0.68487,0.68476,0.68478,75400000.0
2007-01-08 12:15:00,0.68477,0.68487,0.68475,0.68485,103299999.0
2007-01-08 12:16:00,0.68483,0.6849,0.6848,0.6848,60700000.0
2007-01-08 12:17:00,0.68465,0.68488,0.68465,0.68473,138700001.0
2007-01-08 12:18:00,0.68481,0.68493,0.68481,0.68493,72399999.0
2007-01-08 12:19:00,0.6849,0.68502,0.68485,0.68501,118899998.0
2007-01-08 12:20:00,0.68506,0.6851,0.68485,0.68485,66100000.0
2007-01-08 12:21:00,0.68481,0.68502,0.68481,0.68502,86699999.0
2007-01-08 12:22:00,0.68505,0.6851,0.685,0.68505,65300001.0
2007-01-08 12:23:00,0.68495,0.68502,0.68488,0.6849,108199999.0
2007-01-08 12:24:00,0.68487,0.68491,0.68483,0.68483,73000001.0
2007-01-08 12:25:00,0.68487,0.68487,0.68478,0.68479,72799999.0
2007-01-08 12:26:00,0.68469,0.68469,0.68439,0.68452,53200000.0
2007-01-08 12:27:00,0.68451,0.68458,0.68448,0.68458,57400000.0
2007-01-08 12:28:00,0.68464,0.68472,0.6845,0.6845,100899999.0
2007-01-08 12:29:00,0.68447,0.68453,0.68447,0.68453,16000000.0
2007-01-08 12:30:00,0.68451,0.68451,0.68433,0.68433,55100000.0
2007-01-08 12:31:00,0.68438,0.68459,0.68422,0.6845,104299999.0
2007-01-08 12:32:00,0.68457,0.6846,0.68432,0.68432,159300002.0
2007-01-08 12:33:00,0.68447,0.68467,0.68447,0.68463,60200001.0
2007-01-08 12:34:00,0.6847,0.68478,0.68461,0.68461,139599999.0
2007-01-08 12:35:00,0.68459,0.6847,0.68452,0.6847,110400000.0
2007-01-08 12:36:00,0.68464,0.68473,0.68443,0.68457,107999998.0
2007-01-08 12:37:00,0.68455,0.68472,0.68455,0.68464,93699999.0
2007-01-08 12:38:00,0.68473,0.68473,0.68444,0.68473,90300000.0
2007-01-08 12:39:00,0.68473,0.6848,0.6846,0.6848,69299999.0
2007-01-08 12:40:00,0.68475,0.68499,0.68466,0.68499,141599998.0
2007-01-08 12:41:00,0.68495,0.68495,0.68492,0.68492,17400000.0
2007-01-08 12:42:00,0.68488,0.68488,0.68472,0.68472,52300000.0
2007-01-08 12:43:00,0.68471,0.68471,0.68463,0.68469,55499999.0
2007-01-08 12:44:00,0.68467,0.68479,0.68459,0.68479,78199999.0
2007-01-08 12:45:00,0.68476,0.68484,0.68462,0.68475,85300000.0
2007-01-08 12:46:00,0.68473,0.68473,0.68464,0.68466,138600004.0
2007-01-08 12:47:00,0.68472,0.68476,0.68461,0.68461,99900002.0
2007-01-08 12:48:00,0.68471,0.68473,0.68456,0.68459,109500000.0
2007-01-08 12:49:00,0.68465,0.68472,0.68462,0.68466,77800000.0
2007-01-08 12:50:00,0.6846,0.68495,0.6846,0.68467,110600000.0
2007-01-08 12:51:00,0.68474,0.68476,0.68453,0.6846,120099998.0
2007-01-08 12:52:00,0.6846,0.68486,0.68459,0.68467,110099999.0
2007-01-08 12:53:00,0.68451,0.68456,0.68444,0.68453,135899999.0
2007-01-08 12:54:00,0.68465,0.6847,0.68443,0.6847,94900001.0
2007-01-08 12:55:00,0.68462,0.68474,0.68447,0.68463,129400001.0
2007-01-08 12:56:00,0.68459,0.68466,0.68459,0.6846,77500001.0
2007-01-08 12:57:00,0.68449,0.68449,0.68424,0.68424,105600001.0
2007-01-08 12:58:00,0.68427,0.68432,0.68423,0.68429,121399998.0
2007-01-08 12:59:00,0.68449,0.68478,0.68449,0.68467,80700001.0
2007-01-08 13:00:00,0.68475,0.68479,0.68454,0.68461,98400000.0
2007-01-08 13:01:00,0.68451,0.68451,0.68444,0.68444,66900000.0
2007-01-08 13:02:00,0.68432,0.68441,0.68426,0.68435,115700002.0
2007-01-08 13:03:00,0.68421,0.68421,0.68405,0.68405,49300000.0
2007-01-08 13:04:00,0.68396,0.68416,0.68395,0.68416,173900004.0
2007-01-08 13:05:00,0.68416,0.68419,0.68416,0.68419,13500000.0
2007-01-08 13:06:00,0.68414,0.68431,0.68414,0.68422,89899999.0
2007-01-08 13:07:00,0.68405,0.6844,0.68405,0.6844,84300001.0
2007-01-08 13:08:00,0.68423,0.68445,0.68417,0.68417,97999999.0
2007-01-08 13:09:00,0.68447,0.68452,0.68435,0.68438,95000000.0
2007-01-08 13:10:00,0.68446,0.68448,0.68438,0.68446,68500000.0
2007-01-08 13:11:00,0.68449,0.68458,0.68435,0.68435,106700000.0
2007-01-08 13:12:00,0.68455,0.68519,0.68455,0.68519,60600000.0
2007-01-08 13:13:00,0.68517,0.68517,0.68483,0.6849,86100000.0
2007-01-08 13:14:00,0.68479,0.6848,0.68473,0.68473,64500001.0
2007-01-08 13:15:00,0.68491,0.68491,0.68467,0.6849,95500000.0
2007-01-08 13:16:00,0.68495,0.68495,0.6847,0.68484,118799997.0
2007-01-08 13:17:00,0.68489,0.68503,0.68489,0.68498,97199997.0
2007-01-08 13:18:00,0.68495,0.6852,0.68495,0.68501,89200000.0
2007-01-08 13:19:00,0.68521,0.68526,0.6851,0.68513,112400000.0
2007-01-08 13:20:00,0.68505,0.68524,0.68502,0.68502,142500000.0
2007-01-08 13:21:00,0.68512,0.68524,0.68512,0.68514,55699999.0
2007-01-08 13:22:00,0.68517,0.68531,0.68515,0.68521,116799998.0
2007-01-08 13:23:00,0.68507,0.68531,0.685,0.68531,181500001.0
2007-01-08 13:24:00,0.68532,0.68543,0.68519,0.68519,180199999.0
2007-01-08 13:25:00,0.68558,0.68619,0.68558,0.68619,76500003.0
2007-01-08 13:26:00,0.68623,0.68623,0.68591,0.6862,131899999.0
2007-01-08 13:27:00,0.68627,0.68636,0.68619,0.68622,86399999.0
2007-01-08 13:28:00,0.68629,0.68634,0.68621,0.68622,115399999.0
2007-01-08 13:29:00,0.68617,0.68627,0.68615,0.6862,108799998.0
2007-01-08 13:30:00,0.68616,0.68628,0.68613,0.68623,88500001.0
2007-01-08 13:31:00,0.68606,0.68606,0.68581,0.68587,46400000.0
2007-01-08 13:32:00,0.68579,0.68591,0.68565,0.68591,96700000.0
2007-01-08 13:33:00,0.68604,0.68606,0.68593,0.68593,46000001.0
2007-01-08 13:34:00,0.68587,0.68602,0.68587,0.686,93999999.0
2007-01-08 13:35:00,0.68608,0.68612,0.68575,0.68583,121000001.0
2007-01-08 13:36:00,0.68586,0.68591,0.68582,0.68588,92899999.0
2007-01-08 13:37:00,0.68599,0.6861,0.68597,0.68608,134700000.0
2007-01-08 13:38:00,0.68607,0.68608,0.68598,0.68608,42300000.0
2007-01-08 13:39:00,0.6861,0.6861,0.68605,0.68605,78899999.0
2007-01-08 13:40:00,0.68607,0.68611,0.68602,0.68611,54900000.0
2007-01-08 13:41:00,0.6859,0.68596,0.68572,0.68582,144100000.0
2007-01-08 13:42:00,0.68567,0.68567,0.68546,0.68546,102700001.0
2007-01-08 13:43:00,0.68554,0.68563,0.68553,0.68563,44500000.0
2007-01-08 13:44:00,0.68554,0.68554,0.68499,0.68519,90800000.0
2007-01-08 13:45:00,0.68515,0.68532,0.68509,0.68532,122399999.0
2007-01-08 13:46:00,0.68525,0.68528,0.68513,0.68515,64500000.0
2007-01-08 13:47:00,0.68512,0.68522,0.68509,0.68509,88200000.0
2007-01-08 13:48:00,0.685,0.68515,0.685,0.68503,57000000.0
2007-01-08 13:49:00,0.68514,0.68514,0.68503,0.68503,71200000.0
2007-01-08 13:50:00,0.68493,0.68493,0.68457,0.68466,39900000.0
2007-01-08 13:51:00,0.68453,0.68465,0.68449,0.68465,160199998.0
2007-01-08 13:52:00,0.68463,0.68465,0.68445,0.6846,64500000.0
2007-01-08 13:53:00,0.68465,0.68471,0.68454,0.68454,103799999.0
2007-01-08 13:54:00,0.68454,0.68456,0.68448,0.6845,106700001.0
2007-01-08 13:55:00,0.68438,0.68454,0.68429,0.6845,109100000.0
2007-01-08 13:56:00,0.68447,0.68447,0.68425,0.68425,58000000.0
2007-01-08 13:57:00,0.68444,0.68453,0.68443,0.68453,89400000.0
2007-01-08 13:58:00,0.68455,0.68458,0.68442,0.68449,91100000.0
2007-01-08 13:59:00,0.68438,0.68456,0.68435,0.68435,79700000.0
2007-01-08 14:00:00,0.6844,0.68457,0.68426,0.68445,88400002.0
2007-01-08 14:01:00,0.68453,0.68461,0.68445,0.68448,86400001.0
2007-01-08 14:02:00,0.68459,0.68466,0.68456,0.6846,111299999.0
2007-01-08 14:03:00,0.68468,0.68477,0.68452,0.68452,83600001.0
2007-01-08 14:04:00,0.6846,0.68471,0.6846,0.68471,74200000.0
2007-01-08 14:05:00,0.6847,0.6849,0.6847,0.68473,147100002.0
2007-01-08 14:06:00,0.68479,0.68482,0.68468,0.68482,76999997.0
2007-01-08 14:07:00,0.68482,0.68492,0.68475,0.68475,103900001.0
2007-01-08 14:08:00,0.6848,0.68528,0.6848,0.68528,111000001.0
2007-01-08 14:09:00,0.68527,0.68527,0.68467,0.6849,136200003.0
2007-01-08 14:10:00,0.68488,0.68496,0.68479,0.68496,104100003.0
2007-01-08 14:11:00,0.68496,0.68496,0.68469,0.68471,73300001.0
2007-01-08 14:12:00,0.68473,0.68495,0.68463,0.68489,101000000.0
2007-01-08 14:13:00,0.68494,0.68504,0.68486,0.685,73700001.0
2007-01-08 14:14:00,0.68489,0.68495,0.68482,0.68483,85200001.0
2007-01-08 14:15:00,0.68493,0.68505,0.68484,0.685,57300000.0
2007-01-08 14:16:00,0.68498,0.68512,0.68498,0.68508,62600000.0
2007-01-08 14:17:00,0.68506,0.68506,0.6848,0.6849,109200000.0
2007-01-08 14:18:00,0.68486,0.68529,0.68486,0.68512,130099998.0
2007-01-08 14:19:00,0.68512,0.68525,0.68509,0.68525,150200000.0
2007-01-08 14:20:00,0.68519,0.68527,0.68519,0.68527,48000000.0
2007-01-08 14:21:00,0.68518,0.68532,0.68518,0.68532,85099999.0
2007-01-08 14:22:00,0.68529,0.68542,0.68529,0.68534,75100000.0
2007-01-08 14:23:00,0.68529,0.68529,0.68518,0.68522,50999999.0
2007-01-08 14:24:00,0.68532,0.68551,0.68522,0.68541,90900001.0
2007-01-08 14:25:00,0.68547,0.68582,0.68547,0.68568,78300000.0
2007-01-08 14:26:00,0.68547,0.68565,0.68541,0.68565,102700001.0
2007-01-08 14:27:00,0.68566,0.6857,0.6856,0.6856,90299999.0
2007-01-08 14:28:00,0.6856,0.6856,0.68544,0.68557,73100000.0
2007-01-08 14:29:00,0.6856,0.68565,0.6855,0.6856,44200001.0
2007-01-08 14:30:00,0.68565,0.68568,0.68555,0.68565,75500000.0
2007-01-08 14:31:00,0.68559,0.68572,0.68559,0.6857,65500000.0
2007-01-08 14:32:00,0.68561,0.68579,0.68561,0.68574,125499999.0
2007-01-08 14:33:00,0.68576,0.68576,0.68558,0.68558,55100001.0
2007-01-08 14:34:00,0.68563,0.68563,0.68539,0.68557,68500001.0
2007-01-08 14:35:00,0.68554,0.68556,0.6854,0.6855,101199998.0
2007-01-08 14:36:00,0.68557,0.6856,0.68552,0.68552,51800000.0
2007-01-08 14:37:00,0.68552,0.68565,0.68552,0.68553,133399998.0
2007-01-08 14:38:00,0.6855,0.68555,0.6855,0.68555,23100000.0
2007-01-08 14:39:00,0.6855,0.68562,0.6855,0.68562,108400000.0
2007-01-08 14:40:00,0.6857,0.68577,0.68568,0.68573,63000000.0
2007-01-08 14:41:00,0.6857,0.68575,0.68562,0.6857,94300000.0
2007-01-08 14:42:00,0.68569,0.68577,0.68562,0.68577,93500000.0
2007-01-08 14:43:00,0.68572,0.6859,0.68572,0.6859,39000000.0
2007-01-08 14:44:00,0.68584,0.686,0.68584,0.686,69500000.0
2007-01-08 14:45:00,0.68587,0.68599,0.68585,0.68599,79800000.0
2007-01-08 14:46:00,0.68597,0.68597,0.68582,0.68582,65500000.0
2007-01-08 14:47:00,0.68583,0.68594,0.68571,0.6858,98000000.0
2007-01-08 14:48:00,0.68594,0.68594,0.68591,0.68594,51200000.0
2007-01-08 14:49:00,0.68595,0.68595,0.6859,0.6859,107799998.0
2007-01-08 14:50:00,0.68583,0.6859,0.6858,0.6859,74100000.0
2007-01-08 14:51:00,0.68579,0.68587,0.68576,0.68587,55799999.0
2007-01-08 14:52:00,0.68575,0.68575,0.68565,0.68565,76599999.0
2007-01-08 14:53:00,0.68577,0.68582,0.68558,0.68561,103600001.0
2007-01-08 14:54:00,0.68577,0.68595,0.68574,0.68593,139599998.0
2007-01-08 14:55:00,0.68582,0.68582,0.68564,0.6857,36800000.0
2007-01-08 14:56:00,0.68563,0.68574,0.68552,0.68561,151599999.0
2007-01-08 14:57:00,0.68588,0.68588,0.68578,0.68582,82600000.0
2007-01-08 14:58:00,0.68584,0.68584,0.68559,0.68559,107900001.0
2007-01-08 14:59:00,0.6857,0.68572,0.6857,0.6857,62199999.0
2007-01-08 15:00:00,0.68569,0.68573,0.68564,0.68573,117500002.0
2007-01-08 15:01:00,0.68577,0.68594,0.68577,0.68583,98699999.0
2007-01-08 15:02:00,0.68576,0.68577,0.68559,0.68566,81700000.0
2007-01-08 15:03:00,0.68573,0.6859,0.68573,0.6859,64000000.0
2007-01-08 15:04:00,0.6859,0.68593,0.68585,0.68588,81399999.0
2007-01-08 15:05:00,0.68579,0.68592,0.68571,0.68588,83600001.0
2007-01-08 15:06:00,0.68591,0.68591,0.68563,0.68573,140900001.0
2007-01-08 15:07:00,0.68572,0.6858,0.68566,0.68572,98999999.0
2007-01-08 15:08:00,0.68569,0.6857,0.68546,0.68546,132800000.0
2007-01-08 15:09:00,0.68564,0.68574,0.68556,0.68556,78000001.0
2007-01-08 15:10:00,0.68557,0.68567,0.68557,0.6856,51900000.0
2007-01-08 15:11:00,0.68556,0.68567,0.68554,0.68554,89699999.0
2007-01-08 15:12:00,0.68557,0.68557,0.6854,0.68547,130900000.0
2007-01-08 15:13:00,0.68546,0.68546,0.68531,0.68541,63899999.0
2007-01-08 15:14:00,0.68549,0.68549,0.68523,0.68527,69800000.0
2007-01-08 15:15:00,0.68547,0.68578,0.68547,0.68576,97999999.0
2007-01-08 15:16:00,0.6857,0.68571,0.68557,0.68565,144100002.0
2007-01-08 15:17:00,0.68573,0.68574,0.68564,0.68564,66200000.0
2007-01-08 15:18:00,0.68552,0.68561,0.68544,0.6855,119600001.0
2007-01-08 15:19:00,0.68552,0.68552,0.68536,0.68545,104300000.0
2007-01-08 15:20:00,0.68544,0.68544,0.68535,0.6854,84400000.0
2007-01-08 15:21:00,0.68541,0.68543,0.68532,0.68532,73299999.0
2007-01-08 15:22:00,0.68532,0.68532,0.68513,0.68525,70300000.0
2007-01-08 15:23:00,0.68527,0.68528,0.68512,0.68512,79600000.0
2007-01-08 15:24:00,0.68518,0.68519,0.68496,0.68517,112500000.0
2007-01-08 15:25:00,0.6852,0.6852,0.68496,0.68505,96700000.0
2007-01-08 15:26:00,0.68507,0.68525,0.68507,0.68525,128399997.0
2007-01-08 15:27:00,0.68522,0.68536,0.68513,0.68524,73500000.0
2007-01-08 15:28:00,0.6853,0.6856,0.6853,0.68545,53800000.0
2007-01-08 15:29:00,0.68552,0.68571,0.68551,0.68551,99400000.0
2007-01-08 15:30:00,0.6855,0.6855,0.68532,0.68539,115599999.0
2007-01-08 15:31:00,0.68539,0.68562,0.68525,0.68562,81100000.0
2007-01-08 15:32:00,0.68532,0.68532,0.685,0.68502,40500000.0
2007-01-08 15:33:00,0.68525,0.68525,0.68509,0.68523,99799997.0
2007-01-08 15:34:00,0.6853,0.6853,0.68515,0.6852,106299998.0
2007-01-08 15:35:00,0.68518,0.68535,0.68517,0.68523,120799998.0
2007-01-08 15:36:00,0.68517,0.68527,0.68516,0.68516,34900000.0
2007-01-08 15:37:00,0.68526,0.68526,0.68507,0.68507,59200001.0
2007-01-08 15:38:00,0.68517,0.68527,0.68508,0.68517,109399999.0
2007-01-08 15:39:00,0.68518,0.68522,0.68511,0.68522,111199999.0
2007-01-08 15:40:00,0.68525,0.6853,0.68505,0.68505,75600000.0
2007-01-08 15:41:00,0.6852,0.68525,0.68513,0.6852,53400000.0
2007-01-08 15:42:00,0.6852,0.68527,0.68514,0.68514,77399999.0
2007-01-08 15:43:00,0.6852,0.68524,0.68515,0.68519,58200000.0
2007-01-08 15:44:00,0.6852,0.68525,0.6852,0.6852,86000000.0
2007-01-08 15:45:00,0.68517,0.6852,0.68509,0.68514,46199999.0
2007-01-08 15:46:00,0.68522,0.68536,0.68516,0.68519,41300000.0
2007-01-08 15:47:00,0.6853,0.68531,0.68529,0.68529,105599997.0
2007-01-08 15:48:00,0.68512,0.68544,0.68512,0.68544,70600001.0
2007-01-08 15:49:00,0.68546,0.68565,0.68546,0.6855,112599999.0
2007-01-08 15:50:00,0.68546,0.68546,0.68527,0.68528,97600000.0
2007-01-08 15:51:00,0.68521,0.68521,0.68512,0.68517,60600000.0
2007-01-08 15:52:00,0.68504,0.68529,0.68504,0.68514,89300000.0
2007-01-08 15:53:00,0.68511,0.68536,0.68511,0.6853,145799998.0
2007-01-08 15:54:00,0.68528,0.68528,0.68517,0.68517,19100000.0
2007-01-08 15:55:00,0.68515,0.68525,0.68514,0.68514,32900000.0
2007-01-08 15:56:00,0.68526,0.68534,0.68498,0.68498,99800000.0
2007-01-08 15:57:00,0.68523,0.68534,0.68518,0.68525,150800001.0
2007-01-08 15:58:00,0.68533,0.68533,0.68532,0.68532,22500000.0
2007-01-08 15:59:00,0.68527,0.6853,0.68501,0.68527,140900002.0
2007-01-08 16:00:00,0.68511,0.68511,0.6849,0.6849,94500002.0
2007-01-08 16:01:00,0.68491,0.68491,0.68469,0.68469,88900001.0
2007-01-08 16:02:00,0.68486,0.68502,0.68486,0.685,35200000.0
2007-01-08 16:03:00,0.68513,0.68518,0.68507,0.68518,68799999.0
2007-01-08 16:04:00,0.68517,0.68529,0.6851,0.68529,42300000.0
2007-01-08 16:05:00,0.68529,0.68529,0.68482,0.68504,82800001.0
2007-01-08 16:06:00,0.68511,0.68517,0.6851,0.68517,81599999.0
2007-01-08 16:07:00,0.68518,0.68528,0.68517,0.68522,182099995.0
2007-01-08 16:08:00,0.68526,0.68534,0.68525,0.68526,121399999.0
2007-01-08 16:09:00,0.6853,0.68546,0.6853,0.68546,142899999.0
2007-01-08 16:10:00,0.68537,0.6856,0.68523,0.6856,112000001.0
2007-01-08 16:11:00,0.68547,0.68595,0.68547,0.68591,89200001.0
2007-01-08 16:12:00,0.6858,0.68585,0.68578,0.68585,90100001.0
2007-01-08 16:13:00,0.68585,0.68598,0.68585,0.68585,56100000.0
2007-01-08 16:14:00,0.68607,0.68633,0.68607,0.68622,61100000.0
2007-01-08 16:15:00,0.68626,0.68643,0.68626,0.6864,116900001.0
2007-01-08 16:16:00,0.68647,0.68647,0.6862,0.6862,87300001.0
2007-01-08 16:17:00,0.68621,0.6864,0.68621,0.68637,108000000.0
2007-01-08 16:18:00,0.68638,0.68673,0.68638,0.68666,66700000.0
2007-01-08 16:19:00,0.68671,0.68675,0.68655,0.68662,185899999.0
2007-01-08 16:20:00,0.68671,0.68695,0.68671,0.68695,55600001.0
2007-01-08 16:21:00,0.68677,0.6868,0.68664,0.68664,124700001.0
2007-01-08 16:22:00,0.68666,0.68687,0.68666,0.68672,105200002.0
2007-01-08 16:23:00,0.68663,0.68688,0.68662,0.68688,129500001.0
2007-01-08 16:24:00,0.68685,0.68711,0.68685,0.68696,84600001.0
2007-01-08 16:25:00,0.68694,0.68722,0.68692,0.68722,162600001.0
2007-01-08 16:26:00,0.68723,0.68736,0.68723,0.6873,72699999.0
2007-01-08 16:27:00,0.68723,0.68723,0.687,0.68717,108500002.0
2007-01-08 16:28:00,0.68696,0.68739,0.68696,0.68728,64500000.0
2007-01-08 16:29:00,0.68727,0.68729,0.68704,0.68707,71299999.0
2007-01-08 16:30:00,0.687,0.68706,0.68686,0.68686,80400000.0
2007-01-08 16:31:00,0.68695,0.68702,0.68688,0.68702,65699999.0
2007-01-08 16:32:00,0.68701,0.68701,0.68683,0.68694,132100002.0
2007-01-08 16:33:00,0.68701,0.6871,0.68691,0.68708,111200001.0
2007-01-08 16:34:00,0.68707,0.68724,0.68707,0.68713,90700000.0
2007-01-08 16:35:00,0.68721,0.68724,0.68693,0.68699,62300000.0
2007-01-08 16:36:00,0.6869,0.68705,0.68685,0.68705,112500001.0
2007-01-08 16:37:00,0.68693,0.68702,0.68693,0.68693,101600000.0
2007-01-08 16:38:00,0.68703,0.68712,0.68701,0.68701,90300000.0
2007-01-08 16:39:00,0.68702,0.68707,0.68702,0.68707,34299999.0
2007-01-08 16:40:00,0.68705,0.6872,0.68699,0.68715,84600000.0
2007-01-08 16:41:00,0.68718,0.6873,0.68705,0.68725,69300000.0
2007-01-08 16:42:00,0.68718,0.68718,0.68712,0.68712,27900000.0
2007-01-08 16:43:00,0.68699,0.68715,0.68696,0.68715,58200000.0
2007-01-08 16:44:00,0.68723,0.68723,0.68705,0.68705,76300001.0
2007-01-08 16:45:00,0.68715,0.68715,0.68705,0.68705,104799999.0
2007-01-08 16:46:00,0.6871,0.68712,0.68691,0.68712,153600000.0
2007-01-08 16:47:00,0.6872,0.68721,0.68693,0.68706,78200000.0
2007-01-08 16:48:00,0.68715,0.68715,0.68705,0.68715,92100001.0
2007-01-08 16:49:00,0.6872,0.68733,0.6872,0.68731,83199998.0
2007-01-08 16:50:00,0.68725,0.68726,0.68712,0.68726,98899999.0
2007-01-08 16:51:00,0.68732,0.68735,0.68711,0.68711,80799999.0
2007-01-08 16:52:00,0.68725,0.68732,0.68713,0.68732,57500000.0
2007-01-08 16:53:00,0.68736,0.68742,0.68734,0.68734,43200000.0
2007-01-08 16:54:00,0.68725,0.68743,0.68724,0.68735,86899998.0
2007-01-08 16:55:00,0.68735,0.68745,0.68729,0.68743,121499999.0
2007-01-08 16:56:00,0.68751,0.68761,0.68744,0.68755,138199999.0
2007-01-08 16:57:00,0.68763,0.68772,0.68748,0.68772,87300001.0
2007-01-08 16:58:00,0.68762,0.68781,0.68761,0.6877,114600000.0
2007-01-08 16:59:00,0.68776,0.68799,0.68774,0.68799,120599998.0
2007-01-08 17:00:00,0.68791,0.68791,0.68769,0.68786,119400000.0
2007-01-08 17:01:00,0.68798,0.68805,0.68787,0.68798,90000001.0
2007-01-08 17:02:00,0.68801,0.68819,0.68793,0.68819,83600001.0
2007-01-08 17:03:00,0.68808,0.68837,0.68808,0.68835,142699998.0
2007-01-08 17:04:00,0.68836,0.68849,0.68836,0.68846,102300001.0
2007-01-08 17:05:00,0.68844,0.68851,0.68835,0.68844,90600000.0
2007-01-08 17:06:00,0.68832,0.68846,0.68819,0.68836,70199999.0
2007-01-08 17:07:00,0.68839,0.68839,0.68831,0.68838,102800000.0
2007-01-08 17:08:00,0.68834,0.68834,0.68803,0.68813,66800000.0
2007-01-08 17:09:00,0.68827,0.68827,0.68803,0.68826,73500000.0
2007-01-08 17:10:00,0.6883,0.68833,0.68809,0.68809,100999999.0
2007-01-08 17:11:00,0.68814,0.68826,0.688,0.68826,108900001.0
2007-01-08 17:12:00,0.68824,0.68831,0.68812,0.68812,109500001.0
2007-01-08 17:13:00,0.68809,0.68817,0.68796,0.68796,111799999.0
2007-01-08 17:14:00,0.68789,0.68819,0.68789,0.68819,95399999.0
2007-01-08 17:15:00,0.68825,0.68825,0.68807,0.68807,50600000.0
2007-01-08 17:16:00,0.68819,0.68831,0.68809,0.68823,77600001.0
2007-01-08 17:17:00,0.68818,0.68829,0.68805,0.68805,80700000.0
2007-01-08 17:18:00,0.68802,0.68802,0.68787,0.68788,128000001.0
2007-01-08 17:19:00,0.68793,0.6881,0.68793,0.68798,37300000.0
2007-01-08 17:20:00,0.68818,0.68822,0.68799,0.68807,91899999.0
2007-01-08 17:21:00,0.68795,0.68813,0.68791,0.68813,44600000.0
2007-01-08 17:22:00,0.68817,0.68839,0.68809,0.68821,106699999.0
2007-01-08 17:23:00,0.6882,0.6882,0.68806,0.68815,75400000.0
2007-01-08 17:24:00,0.68816,0.68822,0.68802,0.68817,103000000.0
2007-01-08 17:25:00,0.68813,0.68833,0.68811,0.68833,101299999.0
2007-01-08 17:26:00,0.68836,0.68845,0.68812,0.68845,121299999.0
2007-01-08 17:27:00,0.68847,0.68847,0.68827,0.68843,89200000.0
2007-01-08 17:28:00,0.68835,0.68846,0.68832,0.68833,69000000.0
2007-01-08 17:29:00,0.68821,0.68821,0.68786,0.68791,53200000.0
2007-01-08 17:30:00,0.68815,0.68819,0.68805,0.68805,61800000.0
2007-01-08 17:31:00,0.68802,0.68814,0.68802,0.68805,103400000.0
2007-01-08 17:32:00,0.68797,0.68797,0.68778,0.68778,57200000.0
2007-01-08 17:33:00,0.68778,0.68778,0.68763,0.68768,48100000.0
2007-01-08 17:34:00,0.68777,0.6879,0.68775,0.68775,81300000.0
2007-01-08 17:35:00,0.68776,0.68798,0.68776,0.68798,55799999.0
2007-01-08 17:36:00,0.68803,0.68812,0.6879,0.6879,79599998.0
2007-01-08 17:37:00,0.68789,0.688,0.68789,0.688,44800001.0
2007-01-08 17:38:00,0.68777,0.68778,0.68769,0.68778,131899999.0
2007-01-08 17:39:00,0.68774,0.68795,0.68774,0.68795,52200000.0
2007-01-08 17:40:00,0.68777,0.68777,0.68749,0.68749,92600001.0
2007-01-08 17:41:00,0.68756,0.68766,0.68753,0.68766,84999999.0
2007-01-08 17:42:00,0.68761,0.68761,0.68747,0.68752,87999999.0
2007-01-08 17:43:00,0.68753,0.68757,0.68738,0.68755,52600001.0
2007-01-08 17:44:00,0.68761,0.68761,0.68744,0.68747,56500000.0
2007-01-08 17:45:00,0.68753,0.6877,0.68748,0.68765,54300000.0
2007-01-08 17:46:00,0.68769,0.68771,0.68769,0.68771,29600000.0
2007-01-08 17:47:00,0.68769,0.68777,0.68748,0.68765,45300000.0
2007-01-08 17:48:00,0.68776,0.68795,0.68776,0.68785,98599997.0
2007-01-08 17:49:00,0.68774,0.68775,0.68774,0.68775,20799999.0
2007-01-08 17:50:00,0.68765,0.6878,0.68765,0.68775,69100001.0
2007-01-08 17:51:00,0.68772,0.68778,0.68763,0.68763,124300002.0
2007-01-08 17:52:00,0.6877,0.68795,0.6877,0.68789,87100000.0
2007-01-08 17:53:00,0.68788,0.68803,0.68777,0.68803,55700000.0
2007-01-08 17:54:00,0.688,0.68805,0.68798,0.68805,57200000.0
2007-01-08 17:55:00,0.68798,0.68802,0.68795,0.68802,69500000.0
2007-01-08 17:56:00,0.68791,0.68801,0.68788,0.68798,119999999.0
2007-01-08 17:57:00,0.68798,0.68798,0.68784,0.68784,20700000.0
2007-01-08 17:58:00,0.68786,0.6879,0.68781,0.68782,131900000.0
2007-01-08 17:59:00,0.68779,0.68792,0.68776,0.68792,103200000.0
2007-01-08 18:00:00,0.68784,0.68784,0.68755,0.68755,94500000.0
2007-01-08 18:01:00,0.68757,0.68765,0.68749,0.68765,92500000.0
2007-01-08 18:02:00,0.68754,0.68773,0.68749,0.68773,51000000.0
2007-01-08 18:03:00,0.68771,0.68791,0.68765,0.68783,228399999.0
2007-01-08 18:04:00,0.68777,0.68783,0.68766,0.68778,188599999.0
2007-01-08 18:05:00,0.68778,0.68778,0.68747,0.6876,290999998.0
2007-01-08 18:06:00,0.68769,0.6878,0.68759,0.6878,133300000.0
2007-01-08 18:07:00,0.68777,0.68783,0.68766,0.68776,175599999.0
2007-01-08 18:08:00,0.68779,0.68789,0.68779,0.68782,91499999.0
2007-01-08 18:09:00,0.68781,0.68781,0.68756,0.68777,189400000.0
2007-01-08 18:10:00,0.68775,0.68782,0.68768,0.68771,97700000.0
2007-01-08 18:11:00,0.68777,0.68778,0.68764,0.68778,132599997.0
2007-01-08 18:12:00,0.68786,0.68786,0.68751,0.68758,108799999.0
2007-01-08 18:13:00,0.68773,0.68773,0.68767,0.68767,1700000.0
2007-01-08 18:14:00,0.68782,0.68794,0.68776,0.6878,91999999.0
2007-01-08 18:15:00,0.6877,0.68792,0.6877,0.68792,153800003.0
2007-01-08 18:16:00,0.68797,0.68814,0.68782,0.68814,276300002.0
2007-01-08 18:17:00,0.68809,0.68823,0.68804,0.68817,161400002.0
2007-01-08 18:18:00,0.68815,0.68834,0.68814,0.68823,304299996.0
2007-01-08 18:19:00,0.6882,0.68828,0.68806,0.6881,310699999.0
2007-01-08 18:20:00,0.68791,0.68791,0.68753,0.68778,131600000.0
2007-01-08 18:21:00,0.68757,0.68768,0.68741,0.6875,180799998.0
2007-01-08 18:22:00,0.68745,0.68745,0.68724,0.6873,125900001.0
2007-01-08 18:23:00,0.6873,0.68748,0.68728,0.68728,338699997.0
2007-01-08 18:24:00,0.68733,0.68733,0.68704,0.68722,250999997.0
2007-01-08 18:25:00,0.68727,0.68743,0.68726,0.68731,152300000.0
2007-01-08 18:26:00,0.68729,0.6874,0.68729,0.6874,170899999.0
2007-01-08 18:27:00,0.6875,0.68758,0.68743,0.68752,271400002.0
2007-01-08 18:28:00,0.68746,0.68749,0.68727,0.68727,163799998.0
2007-01-08 18:29:00,0.68736,0.68744,0.6872,0.68743,227300001.0
2007-01-08 18:30:00,0.6874,0.68751,0.68734,0.68751,91300001.0
2007-01-08 18:31:00,0.68744,0.68744,0.68729,0.68739,288900001.0
2007-01-08 18:32:00,0.68734,0.68745,0.68727,0.68727,59000001.0
2007-01-08 18:33:00,0.68733,0.68745,0.68731,0.6874,167200001.0
2007-01-08 18:34:00,0.68748,0.68749,0.68739,0.68749,160299999.0
2007-01-08 18:35:00,0.68751,0.68755,0.68742,0.68742,76500000.0
2007-01-08 18:36:00,0.68737,0.68748,0.68729,0.68738,186600000.0
2007-01-08 18:37:00,0.68747,0.68757,0.68747,0.68757,76800000.0
2007-01-08 18:38:00,0.6875,0.68755,0.6875,0.68755,189400002.0
2007-01-08 18:39:00,0.6875,0.6876,0.68745,0.68755,298799999.0
2007-01-08 18:40:00,0.6875,0.6875,0.68732,0.68748,98400000.0
2007-01-08 18:41:00,0.68739,0.68746,0.68715,0.68715,258200002.0
2007-01-08 18:42:00,0.6872,0.6872,0.68713,0.68717,101200001.0
2007-01-08 18:43:00,0.68714,0.68739,0.68698,0.68717,630899999.0
2007-01-08 18:44:00,0.68716,0.68726,0.68708,0.68723,275099998.0
2007-01-08 18:45:00,0.68726,0.68726,0.68698,0.6871,386000000.0
2007-01-08 18:46:00,0.68712,0.68729,0.68712,0.68729,209899997.0
2007-01-08 18:47:00,0.68729,0.68755,0.68717,0.68755,176799999.0
2007-01-08 18:48:00,0.68769,0.6878,0.68753,0.68753,138300000.0
2007-01-08 18:49:00,0.68752,0.68765,0.68752,0.68757,118000000.0
2007-01-08 18:50:00,0.68751,0.68751,0.68731,0.68736,153899997.0
2007-01-08 18:51:00,0.68728,0.68749,0.68728,0.68749,125300000.0
2007-01-08 18:52:00,0.68753,0.68769,0.68745,0.68769,133600001.0
2007-01-08 18:53:00,0.68771,0.68771,0.68754,0.68765,47100000.0
2007-01-08 18:54:00,0.6875,0.68761,0.68745,0.68756,75600000.0
2007-01-08 18:55:00,0.68761,0.68766,0.68747,0.68758,149099998.0
2007-01-08 18:56:00,0.68762,0.6877,0.68761,0.68761,99600000.0
2007-01-08 18:57:00,0.68767,0.68767,0.68753,0.68759,79900000.0
2007-01-08 18:58:00,0.68762,0.68772,0.68762,0.68767,62600000.0
2007-01-08 18:59:00,0.68755,0.68765,0.68755,0.68765,149300001.0
2007-01-08 19:00:00,0.68767,0.68778,0.68764,0.68778,151999998.0
2007-01-08 19:01:00,0.68786,0.68799,0.68773,0.6879,76200001.0
2007-01-08 19:02:00,0.68799,0.68812,0.68789,0.68812,72699999.0
2007-01-08 19:03:00,0.68815,0.68827,0.68792,0.68827,168100001.0
2007-01-08 19:04:00,0.68846,0.68856,0.68832,0.68832,143799999.0
2007-01-08 19:05:00,0.68825,0.68834,0.68819,0.68834,83899999.0
2007-01-08 19:06:00,0.6883,0.6883,0.68817,0.68828,220299999.0
2007-01-08 19:07:00,0.68834,0.68839,0.68816,0.68824,249399997.0
2007-01-08 19:08:00,0.68833,0.68838,0.6882,0.68835,117400002.0
2007-01-08 19:09:00,0.68845,0.68859,0.68845,0.68859,106900000.0
2007-01-08 19:10:00,0.6885,0.6885,0.68838,0.68847,61299999.0
2007-01-08 19:11:00,0.68838,0.68838,0.68796,0.68796,99899999.0
2007-01-08 19:12:00,0.68782,0.68806,0.68782,0.688,52600000.0
2007-01-08 19:13:00,0.68809,0.68847,0.68809,0.68845,125600000.0
2007-01-08 19:14:00,0.68851,0.68851,0.68837,0.6884,102800001.0
2007-01-08 19:15:00,0.6885,0.68855,0.6885,0.6885,61200000.0
2007-01-08 19:16:00,0.68828,0.68828,0.68819,0.68825,46900000.0
2007-01-08 19:17:00,0.68824,0.68843,0.68821,0.68843,87499999.0
2007-01-08 19:18:00,0.6885,0.68852,0.68843,0.68847,58600001.0
2007-01-08 19:19:00,0.68839,0.68855,0.68839,0.68855,88300001.0
2007-01-08 19:20:00,0.68863,0.68866,0.68855,0.68855,163400002.0
2007-01-08 19:21:00,0.68858,0.68863,0.68846,0.68852,116799999.0
2007-01-08 19:22:00,0.6885,0.68855,0.6885,0.68855,87100000.0
2007-01-08 19:23:00,0.68839,0.68844,0.68835,0.68835,58800000.0
2007-01-08 19:24:00,0.68823,0.68823,0.68805,0.68814,77899999.0
2007-01-08 19:25:00,0.68813,0.68841,0.68813,0.68841,93699997.0
2007-01-08 19:26:00,0.68841,0.68848,0.68803,0.6881,160600001.0
2007-01-08 19:27:00,0.68806,0.68806,0.68765,0.68765,134400000.0
2007-01-08 19:28:00,0.6878,0.6878,0.68745,0.68745,153900001.0
2007-01-08 19:29:00,0.6875,0.68758,0.6875,0.68753,121100002.0
2007-01-08 19:30:00,0.68761,0.68765,0.68757,0.68765,64599999.0
2007-01-08 19:31:00,0.68766,0.68766,0.68742,0.68756,48700000.0
2007-01-08 19:32:00,0.68752,0.68752,0.68736,0.68739,106200000.0
2007-01-08 19:33:00,0.68738,0.68761,0.68738,0.68761,73200000.0
2007-01-08 19:34:00,0.68766,0.68772,0.68754,0.68772,161699998.0
2007-01-08 19:35:00,0.68773,0.68773,0.6876,0.68766,203800001.0
2007-01-08 19:36:00,0.68768,0.68797,0.68768,0.6879,169500000.0
2007-01-08 19:37:00,0.6879,0.68813,0.6879,0.688,88800003.0
2007-01-08 19:38:00,0.68804,0.68818,0.68804,0.68812,69100001.0
2007-01-08 19:39:00,0.68818,0.68826,0.68817,0.6882,227900000.0
2007-01-08 19:40:00,0.68827,0.68841,0.68808,0.68837,82100001.0
2007-01-08 19:41:00,0.68842,0.68848,0.68836,0.68836,72699999.0
2007-01-08 19:42:00,0.68828,0.68833,0.68827,0.68832,52700000.0
2007-01-08 19:43:00,0.6884,0.68845,0.68835,0.68837,84199999.0
2007-01-08 19:44:00,0.68841,0.68841,0.6881,0.68832,167799998.0
2007-01-08 19:45:00,0.68841,0.68855,0.68828,0.68828,65200001.0
2007-01-08 19:46:00,0.68824,0.68836,0.68817,0.68833,65900000.0
2007-01-08 19:47:00,0.68838,0.68838,0.68824,0.68827,60900000.0
2007-01-08 19:48:00,0.68821,0.68827,0.68821,0.68827,93700000.0
2007-01-08 19:49:00,0.68829,0.68842,0.68808,0.68808,119600001.0
2007-01-08 19:50:00,0.68822,0.68825,0.68815,0.6882,110800000.0
2007-01-08 19:51:00,0.68822,0.68828,0.68813,0.68824,160600001.0
2007-01-08 19:52:00,0.68825,0.6883,0.68815,0.68825,122900000.0
2007-01-08 19:53:00,0.68827,0.68827,0.68817,0.6882,126699999.0
2007-01-08 19:54:00,0.6882,0.6883,0.6882,0.68825,119400000.0
2007-01-08 19:55:00,0.68815,0.68825,0.68815,0.68825,226499999.0
2007-01-08 19:56:00,0.68823,0.6883,0.68817,0.6882,263700003.0
2007-01-08 19:57:00,0.68825,0.68825,0.68815,0.6882,127000000.0
2007-01-08 19:58:00,0.68825,0.68825,0.68815,0.6882,217499999.0
2007-01-08 19:59:00,0.68823,0.6883,0.68809,0.68821,125499999.0
2007-01-08 20:00:00,0.68827,0.68837,0.68825,0.6883,215100000.0
2007-01-08 20:01:00,0.68833,0.6885,0.68829,0.6885,117100000.0
2007-01-08 20:02:00,0.68853,0.68853,0.68842,0.68842,85799999.0
2007-01-08 20:03:00,0.68848,0.68848,0.6883,0.68831,105199998.0
2007-01-08 20:04:00,0.68826,0.68837,0.6882,0.68834,194599997.0
2007-01-08 20:05:00,0.68837,0.68845,0.68825,0.68839,171100000.0
2007-01-08 20:06:00,0.68837,0.68837,0.68817,0.68825,283200001.0
2007-01-08 20:07:00,0.68825,0.68827,0.68815,0.68815,84600001.0
2007-01-08 20:08:00,0.68823,0.68839,0.68823,0.68839,49300000.0
2007-01-08 20:09:00,0.68837,0.68843,0.68809,0.68825,124800001.0
2007-01-08 20:10:00,0.68817,0.6884,0.68817,0.68823,157399999.0
2007-01-08 20:11:00,0.68824,0.68835,0.68824,0.68835,58100000.0
2007-01-08 20:12:00,0.68838,0.68841,0.68829,0.6884,106999999.0
2007-01-08 20:13:00,0.68845,0.68845,0.68806,0.6883,120400000.0
2007-01-08 20:14:00,0.68836,0.68837,0.68822,0.68837,160900001.0
2007-01-08 20:15:00,0.6883,0.68834,0.68826,0.68828,50800001.0
2007-01-08 20:16:00,0.68827,0.68845,0.68824,0.68826,389499999.0
2007-01-08 20:17:00,0.68822,0.68836,0.68821,0.68834,203099997.0
2007-01-08 20:18:00,0.68832,0.68835,0.68827,0.68835,110100000.0
2007-01-08 20:19:00,0.68832,0.68832,0.68818,0.68818,117699999.0
2007-01-08 20:20:00,0.68817,0.68817,0.688,0.68807,51200000.0
2007-01-08 20:21:00,0.6881,0.68816,0.68808,0.68814,81200001.0
2007-01-08 20:22:00,0.68833,0.68833,0.68812,0.68815,137900000.0
2007-01-08 20:23:00,0.68813,0.68817,0.68798,0.68817,112199999.0
2007-01-08 20:24:00,0.68817,0.68823,0.68789,0.68823,164799998.0
2007-01-08 20:25:00,0.68824,0.68824,0.68808,0.68812,121800000.0
2007-01-08 20:26:00,0.68817,0.68824,0.68813,0.68819,95300001.0
2007-01-08 20:27:00,0.6882,0.68825,0.6882,0.68825,113900001.0
2007-01-08 20:28:00,0.68813,0.68813,0.68805,0.68807,44300000.0
2007-01-08 20:29:00,0.68804,0.68804,0.68794,0.68797,301100002.0
2007-01-08 20:30:00,0.68793,0.68793,0.68778,0.68793,237500000.0
2007-01-08 20:31:00,0.688,0.68804,0.68792,0.68804,132599998.0
2007-01-08 20:32:00,0.68796,0.68806,0.68796,0.68801,97200001.0
2007-01-08 20:33:00,0.68799,0.68806,0.68794,0.68798,145199999.0
2007-01-08 20:34:00,0.688,0.68802,0.68786,0.68802,152800001.0
2007-01-08 20:35:00,0.68802,0.68802,0.68789,0.68797,96100000.0
2007-01-08 20:36:00,0.68797,0.6881,0.68782,0.68786,180499998.0
2007-01-08 20:37:00,0.68788,0.68808,0.68785,0.6879,179800000.0
2007-01-08 20:38:00,0.6879,0.68793,0.68785,0.6879,117500000.0
2007-01-08 20:39:00,0.68789,0.6879,0.68784,0.68787,46400000.0
2007-01-08 20:40:00,0.68787,0.68794,0.68779,0.68782,259599999.0
2007-01-08 20:41:00,0.6878,0.68792,0.6877,0.68792,195099999.0
2007-01-08 20:42:00,0.6879,0.68795,0.68783,0.6879,88400000.0
2007-01-08 20:43:00,0.68789,0.68796,0.68785,0.68789,153899999.0
2007-01-08 20:44:00,0.68784,0.68791,0.68782,0.68782,63199999.0
2007-01-08 20:45:00,0.68787,0.68787,0.68775,0.68775,48200000.0
2007-01-08 20:46:00,0.68789,0.68795,0.68782,0.68783,66400000.0
2007-01-08 20:47:00,0.68788,0.68817,0.68786,0.68817,65700000.0
2007-01-08 20:48:00,0.68813,0.68821,0.68813,0.68815,59100001.0
2007-01-08 20:49:00,0.68805,0.68818,0.68803,0.68818,103499999.0
2007-01-08 20:50:00,0.6882,0.68822,0.68813,0.68815,156299997.0
2007-01-08 20:51:00,0.68815,0.68825,0.68815,0.6882,76600000.0
2007-01-08 20:52:00,0.68824,0.68832,0.68824,0.68825,91200000.0
2007-01-08 20:53:00,0.68837,0.68848,0.68824,0.68828,323200001.0
2007-01-08 20:54:00,0.6884,0.68845,0.68835,0.68845,146200001.0
2007-01-08 20:55:00,0.68847,0.68848,0.68847,0.68848,15100000.0
2007-01-08 20:56:00,0.68861,0.68875,0.68839,0.68863,109900001.0
2007-01-08 20:57:00,0.68864,0.68873,0.68854,0.68856,59500000.0
2007-01-08 20:58:00,0.68842,0.68842,0.68826,0.68826,292500001.0
2007-01-08 20:59:00,0.68828,0.68838,0.68817,0.6882,141000000.0
2007-01-08 21:00:00,0.68812,0.68814,0.68787,0.68814,179000000.0
2007-01-08 21:01:00,0.6881,0.6882,0.6881,0.68815,136899997.0
2007-01-08 21:02:00,0.68813,0.68832,0.68813,0.68828,98099998.0
2007-01-08 21:03:00,0.68835,0.68835,0.68823,0.68833,155399999.0
2007-01-08 21:04:00,0.6882,0.68825,0.68815,0.68815,89100003.0
2007-01-08 21:05:00,0.68823,0.68823,0.6881,0.6881,80300000.0
2007-01-08 21:06:00,0.688,0.68813,0.68772,0.68813,125900000.0
2007-01-08 21:07:00,0.68793,0.68798,0.68759,0.68759,121900000.0
2007-01-08 21:08:00,0.68756,0.68777,0.68756,0.68776,131599999.0
2007-01-08 21:09:00,0.6878,0.6879,0.68775,0.68785,151399998.0
2007-01-08 21:10:00,0.68777,0.68792,0.68774,0.68792,86400000.0
2007-01-08 21:11:00,0.68798,0.68802,0.68798,0.688,91199998.0
2007-01-08 21:12:00,0.68792,0.68801,0.68786,0.68786,136099997.0
2007-01-08 21:13:00,0.6879,0.688,0.68789,0.68799,131800003.0
2007-01-08 21:14:00,0.688,0.688,0.68787,0.6879,97899998.0
2007-01-08 21:15:00,0.68792,0.68801,0.68784,0.68799,139600000.0
2007-01-08 21:16:00,0.68803,0.68803,0.68777,0.68792,137799997.0
2007-01-08 21:17:00,0.68793,0.68805,0.68783,0.68805,190399996.0
2007-01-08 21:18:00,0.68804,0.68804,0.68792,0.68804,162300003.0
2007-01-08 21:19:00,0.68805,0.68805,0.68795,0.688,136800002.0
2007-01-08 21:20:00,0.68791,0.68796,0.68769,0.68777,223200000.0
2007-01-08 21:21:00,0.68788,0.68802,0.68785,0.68802,77500000.0
2007-01-08 21:22:00,0.68802,0.68802,0.6879,0.6879,64700000.0
2007-01-08 21:23:00,0.68795,0.68808,0.68794,0.68798,139999999.0
2007-01-08 21:24:00,0.68798,0.68801,0.68792,0.68798,105400000.0
2007-01-08 21:25:00,0.688,0.68805,0.688,0.68805,213100000.0
2007-01-08 21:26:00,0.68802,0.68805,0.68795,0.68805,110399998.0
2007-01-08 21:27:00,0.68803,0.68819,0.68803,0.68815,105000000.0
2007-01-08 21:28:00,0.68804,0.68807,0.68796,0.68803,96700000.0
2007-01-08 21:29:00,0.68802,0.68813,0.68786,0.68803,142400001.0
2007-01-08 21:30:00,0.6881,0.68813,0.68802,0.68807,203699999.0
2007-01-08 21:31:00,0.68802,0.68803,0.68794,0.68803,66300001.0
2007-01-08 21:32:00,0.68801,0.6882,0.68801,0.68805,113800001.0
2007-01-08 21:33:00,0.6881,0.68831,0.6881,0.68831,62700000.0
2007-01-08 21:34:00,0.68828,0.68828,0.68806,0.68813,84099999.0
2007-01-08 21:35:00,0.6881,0.68815,0.68807,0.6881,201100000.0
2007-01-08 21:36:00,0.68808,0.68842,0.68796,0.68842,202500000.0
2007-01-08 21:37:00,0.68842,0.68849,0.68827,0.68827,125900000.0
2007-01-08 21:38:00,0.68821,0.68821,0.68809,0.68819,106500001.0
2007-01-08 21:39:00,0.68819,0.68822,0.68806,0.68814,91399999.0
2007-01-08 21:40:00,0.68819,0.68848,0.68814,0.68846,204800001.0
2007-01-08 21:41:00,0.68837,0.68837,0.68819,0.68822,162500000.0
2007-01-08 21:42:00,0.68812,0.68815,0.6881,0.68815,109500002.0
2007-01-08 21:43:00,0.68813,0.68829,0.68813,0.68821,43800000.0
2007-01-08 21:44:00,0.68835,0.68835,0.68815,0.68815,63700001.0
2007-01-08 21:45:00,0.68829,0.68831,0.68818,0.68822,98700000.0
2007-01-08 21:46:00,0.68815,0.68818,0.68808,0.68808,91500002.0
2007-01-08 21:47:00,0.68803,0.68809,0.68803,0.68806,86999998.0
2007-01-08 21:48:00,0.68807,0.68809,0.68799,0.68799,49400000.0
2007-01-08 21:49:00,0.68792,0.68811,0.68792,0.68806,114700000.0
2007-01-08 21:50:00,0.68816,0.68824,0.68811,0.6882,78999999.0
2007-01-08 21:51:00,0.68817,0.68817,0.68804,0.68808,126000001.0
2007-01-08 21:52:00,0.688,0.68815,0.68797,0.68805,71599999.0
2007-01-08 21:53:00,0.68795,0.68812,0.68795,0.68812,68900000.0
2007-01-08 21:54:00,0.68812,0.68812,0.68797,0.688,109499999.0
2007-01-08 21:55:00,0.688,0.68805,0.68798,0.688,51800000.0
2007-01-08 21:56:00,0.68807,0.68809,0.68804,0.68805,77100000.0
2007-01-08 21:57:00,0.68808,0.68811,0.68796,0.68804,230799998.0
2007-01-08 21:58:00,0.68783,0.68783,0.68776,0.68783,80399999.0
2007-01-08 21:59:00,0.68781,0.68796,0.68781,0.6879,80000001.0
2007-01-08 22:00:00,0.68775,0.68789,0.68763,0.68789,116000003.0
2007-01-08 22:01:00,0.68791,0.68791,0.68782,0.68782,84600000.0
2007-01-08 22:02:00,0.68782,0.68789,0.68772,0.6878,166400002.0
2007-01-08 22:03:00,0.68793,0.68801,0.68773,0.68787,70300000.0
2007-01-08 22:04:00,0.68782,0.6879,0.68782,0.68788,54400000.0
2007-01-08 22:05:00,0.68785,0.688,0.68785,0.68788,93899999.0
2007-01-08 22:06:00,0.68772,0.68795,0.68768,0.68788,90500000.0
2007-01-08 22:07:00,0.68794,0.68809,0.68794,0.68796,101300000.0
2007-01-08 22:08:00,0.68798,0.68821,0.6879,0.68821,129299999.0
2007-01-08 22:09:00,0.68811,0.68821,0.68799,0.68821,194000000.0
2007-01-08 22:10:00,0.68816,0.68816,0.68804,0.68804,86900000.0
2007-01-08 22:11:00,0.68795,0.68818,0.68795,0.68818,73899999.0
2007-01-08 22:12:00,0.68818,0.68823,0.68806,0.68823,135899999.0
2007-01-08 22:13:00,0.68833,0.68843,0.68832,0.68832,97100000.0
2007-01-08 22:14:00,0.6883,0.6884,0.68822,0.6884,88200000.0
2007-01-08 22:15:00,0.68842,0.68844,0.68833,0.6884,93699999.0
2007-01-08 22:16:00,0.68835,0.68841,0.68833,0.68838,40900000.0
2007-01-08 22:17:00,0.68845,0.68845,0.68835,0.68845,93799999.0
2007-01-08 22:18:00,0.68833,0.68833,0.68818,0.68818,88200000.0
2007-01-08 22:19:00,0.68828,0.68834,0.68815,0.68821,105800000.0
2007-01-08 22:20:00,0.68829,0.68838,0.68829,0.6883,83800001.0
2007-01-08 22:21:00,0.68837,0.68846,0.68831,0.6884,102299999.0
2007-01-08 22:22:00,0.68843,0.68843,0.68825,0.68825,82900001.0
2007-01-08 22:23:00,0.68825,0.6884,0.68825,0.68835,71500000.0
2007-01-08 22:24:00,0.68825,0.68843,0.68822,0.68843,175299998.0
2007-01-08 22:25:00,0.68834,0.6884,0.68831,0.68831,74900001.0
2007-01-08 22:26:00,0.68833,0.6884,0.68828,0.68836,66800000.0
2007-01-08 22:27:00,0.68823,0.68845,0.68823,0.68845,79300000.0
2007-01-08 22:28:00,0.68827,0.68841,0.68827,0.68841,75300001.0
2007-01-08 22:29:00,0.6885,0.6885,0.6883,0.6883,98200000.0
2007-01-08 22:30:00,0.68833,0.6887,0.68833,0.6887,146900000.0
2007-01-08 22:31:00,0.68862,0.68862,0.6879,0.6879,77300001.0
2007-01-08 22:32:00,0.68793,0.68797,0.68787,0.68797,53499999.0
2007-01-08 22:33:00,0.688,0.68804,0.68796,0.68796,86099998.0
2007-01-08 22:34:00,0.68792,0.688,0.68771,0.688,78599999.0
2007-01-08 22:35:00,0.68802,0.68804,0.68798,0.68798,103300001.0
2007-01-08 22:36:00,0.68799,0.68801,0.6879,0.68798,140000002.0
2007-01-08 22:37:00,0.68799,0.68799,0.68787,0.68791,118599999.0
2007-01-08 22:38:00,0.68781,0.68806,0.68768,0.68806,111699998.0
2007-01-08 22:39:00,0.68814,0.68826,0.68801,0.68817,92200000.0
2007-01-08 22:40:00,0.68828,0.68828,0.68803,0.6882,97000001.0
2007-01-08 22:41:00,0.68814,0.68827,0.68814,0.68827,31100000.0
2007-01-08 22:42:00,0.6883,0.68838,0.68825,0.68838,70199999.0
2007-01-08 22:43:00,0.6883,0.6884,0.68814,0.6883,215000003.0
2007-01-08 22:44:00,0.68835,0.68837,0.68822,0.68822,151199998.0
2007-01-08 22:45:00,0.6883,0.6884,0.68825,0.6883,110000000.0
2007-01-08 22:46:00,0.68832,0.68835,0.6881,0.68825,188300001.0
2007-01-08 22:47:00,0.68825,0.68835,0.68825,0.68833,79499999.0
2007-01-08 22:48:00,0.68834,0.68852,0.68824,0.6884,92000000.0
2007-01-08 22:49:00,0.68828,0.68838,0.68817,0.68838,112499998.0
2007-01-08 22:50:00,0.68826,0.68826,0.68793,0.68821,197899999.0
2007-01-08 22:51:00,0.68823,0.68834,0.6882,0.68825,207900000.0
2007-01-08 22:52:00,0.68835,0.68837,0.68831,0.68832,98400000.0
2007-01-08 22:53:00,0.68835,0.68835,0.68825,0.68835,66000001.0
2007-01-08 22:54:00,0.68833,0.68835,0.68825,0.68825,68600000.0
2007-01-08 22:55:00,0.68825,0.6884,0.68825,0.68825,101100000.0
2007-01-08 22:56:00,0.68835,0.68837,0.68825,0.6883,110299998.0
2007-01-08 22:57:00,0.68829,0.68848,0.68824,0.68828,107100001.0
2007-01-08 22:58:00,0.68821,0.68838,0.68819,0.68829,135900000.0
2007-01-08 22:59:00,0.68818,0.68839,0.68801,0.68801,157700001.0
2007-01-08 23:00:00,0.68802,0.68826,0.688,0.68819,85100000.0
2007-01-08 23:01:00,0.6882,0.68825,0.68807,0.68825,62200000.0
2007-01-08 23:02:00,0.68823,0.68823,0.68823,0.68823,1600000.0
2007-01-08 23:03:00,0.68825,0.68825,0.68805,0.6882,51700001.0
2007-01-08 23:04:00,0.68819,0.68819,0.68805,0.68805,68899998.0
2007-01-08 23:05:00,0.6881,0.68835,0.68808,0.68823,96200000.0
2007-01-08 23:06:00,0.68818,0.68823,0.68814,0.68815,78100001.0
2007-01-08 23:07:00,0.68813,0.68835,0.68813,0.68818,96399998.0
2007-01-08 23:08:00,0.6883,0.68832,0.68824,0.6883,77200001.0
2007-01-08 23:09:00,0.68839,0.68852,0.68839,0.68852,34400000.0
2007-01-08 23:10:00,0.68845,0.68859,0.68844,0.68844,60800000.0
2007-01-08 23:11:00,0.68858,0.68868,0.68858,0.68861,121099998.0
2007-01-08 23:12:00,0.68852,0.68873,0.68852,0.68873,55100000.0
2007-01-08 23:13:00,0.68873,0.68873,0.68858,0.68864,119400000.0
2007-01-08 23:14:00,0.68863,0.6887,0.6886,0.6886,57200000.0
2007-01-08 23:15:00,0.68858,0.68858,0.68846,0.68846,55399999.0
2007-01-08 23:16:00,0.68852,0.68862,0.68849,0.68862,52900000.0
2007-01-08 23:17:00,0.68863,0.68865,0.68845,0.68852,49200000.0
2007-01-08 23:18:00,0.6886,0.68865,0.68845,0.68865,30200000.0
2007-01-08 23:19:00,0.68855,0.68859,0.68851,0.68854,72300000.0
2007-01-08 23:20:00,0.68853,0.68853,0.68841,0.68846,110000000.0
2007-01-08 23:21:00,0.68837,0.68847,0.68837,0.68847,56300001.0
2007-01-08 23:22:00,0.68845,0.68855,0.68845,0.68855,70500000.0
2007-01-08 23:23:00,0.6885,0.68855,0.68845,0.68845,40500000.0
2007-01-08 23:24:00,0.68845,0.68851,0.68839,0.68848,47099999.0
2007-01-08 23:25:00,0.68841,0.68843,0.68826,0.68837,134999999.0
2007-01-08 23:26:00,0.6883,0.68835,0.68827,0.68835,94600001.0
2007-01-08 23:27:00,0.68835,0.68835,0.6883,0.6883,148000000.0
2007-01-08 23:28:00,0.6883,0.68835,0.68825,0.68835,51099999.0
2007-01-08 23:29:00,0.68837,0.68839,0.68831,0.68839,65900000.0
2007-01-08 23:30:00,0.68831,0.68837,0.68828,0.68837,101600000.0
2007-01-08 23:31:00,0.6883,0.68835,0.6883,0.6883,67800000.0
2007-01-08 23:32:00,0.68855,0.68855,0.68845,0.68852,62599999.0
2007-01-08 23:33:00,0.68845,0.68857,0.68845,0.68847,82900000.0
2007-01-08 23:34:00,0.6885,0.68854,0.68841,0.68842,59599999.0
2007-01-08 23:35:00,0.68848,0.68865,0.68845,0.68865,39400000.0
2007-01-08 23:36:00,0.6886,0.68864,0.68847,0.68857,99400000.0
2007-01-08 23:37:00,0.68863,0.68863,0.68855,0.68857,68600000.0
2007-01-08 23:38:00,0.68854,0.68858,0.68839,0.68853,94100000.0
2007-01-08 23:39:00,0.68845,0.68855,0.68845,0.68848,75600000.0
2007-01-08 23:40:00,0.6886,0.6886,0.68845,0.68845,18300000.0
2007-01-08 23:41:00,0.68855,0.68855,0.68845,0.68855,14100000.0
2007-01-08 23:42:00,0.68849,0.68856,0.68849,0.68856,7700000.0
2007-01-08 23:43:00,0.68863,0.68863,0.68849,0.68857,60599999.0
2007-01-08 23:44:00,0.68852,0.68852,0.68842,0.68842,36700001.0
2007-01-08 23:45:00,0.68853,0.68853,0.68843,0.6885,29500000.0
2007-01-08 23:46:00,0.68854,0.68872,0.68854,0.68872,103299999.0
2007-01-08 23:47:00,0.68875,0.68875,0.68867,0.68867,64000001.0
2007-01-08 23:48:00,0.68864,0.68867,0.68857,0.68857,44300000.0
2007-01-08 23:49:00,0.68868,0.68871,0.68858,0.68861,210799999.0
2007-01-08 23:50:00,0.68868,0.68872,0.68861,0.68869,101899999.0
2007-01-08 23:51:00,0.6886,0.68865,0.68852,0.68865,50600000.0
2007-01-08 23:52:00,0.68862,0.68893,0.68862,0.68889,92300000.0
2007-01-08 23:53:00,0.68874,0.68874,0.6886,0.6886,60700001.0
2007-01-08 23:54:00,0.68865,0.68878,0.6886,0.68868,88000001.0
2007-01-08 23:55:00,0.6887,0.68878,0.68867,0.68867,83900000.0
2007-01-08 23:56:00,0.6888,0.68889,0.68879,0.68886,117900001.0
2007-01-08 23:57:00,0.68888,0.68892,0.68883,0.68883,91700001.0
2007-01-08 23:58:00,0.68882,0.68892,0.68868,0.68872,47600000.0
2007-01-08 23:59:00,0.68862,0.68887,0.68862,0.68875,92399999.0
2007-01-09 00:00:00,0.6889,0.68896,0.6889,0.6889,88199998.0
2007-01-09 00:01:00,0.68886,0.68886,0.68867,0.68867,91500000.0
2007-01-09 00:02:00,0.68873,0.68893,0.68873,0.6888,77199998.0
2007-01-09 00:03:00,0.68875,0.68875,0.68862,0.68875,43800000.0
2007-01-09 00:04:00,0.68882,0.68882,0.68869,0.68877,50700000.0
2007-01-09 00:05:00,0.68866,0.68871,0.68858,0.68861,91000000.0
2007-01-09 00:06:00,0.68861,0.68872,0.68861,0.68872,68800000.0
2007-01-09 00:07:00,0.6887,0.68875,0.6887,0.6887,64500000.0
2007-01-09 00:08:00,0.68864,0.68871,0.68861,0.68868,86899999.0
2007-01-09 00:09:00,0.6886,0.68865,0.68855,0.68865,54900000.0
2007-01-09 00:10:00,0.68851,0.68885,0.68851,0.68883,63500001.0
2007-01-09 00:11:00,0.68884,0.68899,0.6888,0.68899,105700001.0
2007-01-09 00:12:00,0.68893,0.68893,0.68865,0.68865,33000001.0
2007-01-09 00:13:00,0.68865,0.68889,0.68865,0.68889,109800000.0
2007-01-09 00:14:00,0.68873,0.68891,0.68869,0.68887,145599997.0
2007-01-09 00:15:00,0.68887,0.68895,0.68875,0.68875,71700000.0
2007-01-09 00:16:00,0.68885,0.68885,0.68875,0.6888,88700002.0
2007-01-09 00:17:00,0.68885,0.68901,0.68885,0.68901,81300000.0
2007-01-09 00:18:00,0.68892,0.68892,0.68872,0.6888,63700000.0
2007-01-09 00:19:00,0.68889,0.68895,0.68889,0.68893,97199997.0
2007-01-09 00:20:00,0.6889,0.68895,0.6889,0.68892,73900000.0
2007-01-09 00:21:00,0.68888,0.68901,0.68888,0.68889,74000000.0
2007-01-09 00:22:00,0.68882,0.68892,0.68881,0.68892,37800000.0
2007-01-09 00:23:00,0.68899,0.689,0.68895,0.68895,50600001.0
2007-01-09 00:24:00,0.68905,0.68905,0.68897,0.68901,39900000.0
2007-01-09 00:25:00,0.68905,0.68921,0.689,0.68905,104100002.0
2007-01-09 00:26:00,0.68923,0.68943,0.68912,0.68943,78200000.0
2007-01-09 00:27:00,0.68954,0.68964,0.68948,0.68949,58199998.0
2007-01-09 00:28:00,0.68939,0.68971,0.68939,0.68952,149500000.0
2007-01-09 00:29:00,0.68955,0.68965,0.68955,0.68965,44699999.0
2007-01-09 00:30:00,0.6898,0.6898,0.6895,0.6895,71200000.0
2007-01-09 00:31:00,0.68968,0.68968,0.68961,0.68967,61300002.0
2007-01-09 00:32:00,0.6897,0.6897,0.68954,0.68959,120899998.0
2007-01-09 00:33:00,0.68964,0.68971,0.68954,0.68954,86100000.0
2007-01-09 00:34:00,0.68958,0.68959,0.6894,0.68953,84000000.0
2007-01-09 00:35:00,0.68946,0.68951,0.68925,0.68933,103000000.0
2007-01-09 00:36:00,0.68938,0.68947,0.68936,0.68938,89599999.0
2007-01-09 00:37:00,0.6895,0.6895,0.68917,0.68928,111500000.0
2007-01-09 00:38:00,0.68934,0.68934,0.68921,0.68927,34300000.0
2007-01-09 00:39:00,0.68927,0.68933,0.68922,0.68933,130600000.0
2007-01-09 00:40:00,0.68931,0.68934,0.68922,0.68922,92800000.0
2007-01-09 00:41:00,0.68927,0.68934,0.68913,0.6893,68400001.0
2007-01-09 00:42:00,0.6893,0.68942,0.6893,0.68939,59600000.0
2007-01-09 00:43:00,0.68941,0.68941,0.68923,0.68928,45300000.0
2007-01-09 00:44:00,0.6894,0.68946,0.68935,0.68935,39800000.0
2007-01-09 00:45:00,0.68936,0.68965,0.68936,0.68961,89200000.0
2007-01-09 00:46:00,0.68964,0.68973,0.68964,0.68966,62800001.0
2007-01-09 00:47:00,0.68969,0.68969,0.68966,0.68966,25100000.0
2007-01-09 00:48:00,0.68975,0.68981,0.68962,0.68973,97200001.0
2007-01-09 00:49:00,0.68969,0.68972,0.68956,0.6897,67599999.0
2007-01-09 00:50:00,0.68964,0.68964,0.68942,0.68942,55799998.0
2007-01-09 00:51:00,0.68933,0.68953,0.68933,0.68953,27200000.0
2007-01-09 00:52:00,0.68949,0.68961,0.68948,0.68959,93299997.0
2007-01-09 00:53:00,0.6896,0.68961,0.68952,0.68957,85300000.0
2007-01-09 00:54:00,0.68955,0.68973,0.68955,0.68965,130700000.0
2007-01-09 00:55:00,0.68967,0.68969,0.68967,0.68967,69100000.0
2007-01-09 00:56:00,0.68967,0.68978,0.68965,0.68978,59900000.0
2007-01-09 00:57:00,0.68973,0.68979,0.68973,0.68979,66500000.0
2007-01-09 00:58:00,0.6898,0.68987,0.68974,0.68981,94500001.0
2007-01-09 00:59:00,0.68974,0.68984,0.68974,0.6898,91800000.0
2007-01-09 01:00:00,0.68982,0.68985,0.68974,0.68975,32700000.0
2007-01-09 01:01:00,0.68966,0.68984,0.68959,0.68984,59300000.0
2007-01-09 01:02:00,0.68986,0.68986,0.68946,0.68946,101600002.0
2007-01-09 01:03:00,0.68951,0.68973,0.6895,0.68973,28300000.0
2007-01-09 01:04:00,0.68971,0.68971,0.68949,0.68968,34200000.0
2007-01-09 01:05:00,0.68961,0.68964,0.68948,0.68948,112199999.0
2007-01-09 01:06:00,0.68946,0.68952,0.68935,0.68951,47700000.0
2007-01-09 01:07:00,0.68955,0.68955,0.6895,0.68955,100399998.0
2007-01-09 01:08:00,0.6895,0.68962,0.68948,0.68948,61600001.0
2007-01-09 01:09:00,0.68943,0.68943,0.68936,0.68943,68000000.0
2007-01-09 01:10:00,0.68938,0.68945,0.68938,0.68941,86000000.0
2007-01-09 01:11:00,0.68938,0.68952,0.68925,0.68925,70100000.0
2007-01-09 01:12:00,0.68931,0.68953,0.68931,0.68935,67199999.0
2007-01-09 01:13:00,0.68947,0.68947,0.6894,0.68945,79900000.0
2007-01-09 01:14:00,0.68935,0.68945,0.68935,0.68937,30200000.0
2007-01-09 01:15:00,0.68945,0.68945,0.68945,0.68945,60899999.0
2007-01-09 01:16:00,0.68921,0.68945,0.68908,0.68945,152400000.0
2007-01-09 01:17:00,0.6894,0.68956,0.6894,0.68947,85700000.0
2007-01-09 01:18:00,0.68945,0.68951,0.68932,0.68945,169500001.0
2007-01-09 01:19:00,0.68939,0.68963,0.68939,0.68963,60400001.0
2007-01-09 01:20:00,0.68963,0.68963,0.68951,0.68958,111500000.0
2007-01-09 01:21:00,0.68955,0.68965,0.68955,0.68965,57500000.0
2007-01-09 01:22:00,0.68954,0.68961,0.68954,0.68958,53500001.0
2007-01-09 01:23:00,0.68952,0.68975,0.68952,0.68975,81400000.0
2007-01-09 01:24:00,0.68975,0.68977,0.6897,0.68977,75200000.0
2007-01-09 01:25:00,0.68968,0.68976,0.68961,0.68976,45599999.0
2007-01-09 01:26:00,0.6898,0.6898,0.68973,0.68974,41100000.0
2007-01-09 01:27:00,0.68967,0.68983,0.68957,0.68983,117299999.0
2007-01-09 01:28:00,0.68983,0.68983,0.68967,0.6897,82700000.0
2007-01-09 01:29:00,0.68967,0.68967,0.6896,0.6896,27900000.0
2007-01-09 01:30:00,0.68964,0.68977,0.68964,0.68964,95800000.0
2007-01-09 01:31:00,0.6897,0.68982,0.68968,0.68982,100499999.0
2007-01-09 01:32:00,0.68978,0.68984,0.68977,0.68978,85400000.0
2007-01-09 01:33:00,0.68977,0.69,0.68977,0.68993,69300000.0
2007-01-09 01:34:00,0.69001,0.69001,0.68976,0.68994,50899999.0
2007-01-09 01:35:00,0.68998,0.69004,0.68993,0.68993,78900000.0
2007-01-09 01:36:00,0.68991,0.68991,0.68975,0.68975,101600000.0
2007-01-09 01:37:00,0.68982,0.68989,0.6898,0.6898,54399999.0
2007-01-09 01:38:00,0.68999,0.69037,0.68999,0.6903,93800000.0
2007-01-09 01:39:00,0.69034,0.69074,0.69034,0.6907,43100000.0
2007-01-09 01:40:00,0.69086,0.69086,0.69064,0.69064,90700001.0
2007-01-09 01:41:00,0.6909,0.69094,0.69074,0.69088,47899999.0
2007-01-09 01:42:00,0.69095,0.69095,0.69079,0.69089,100500000.0
2007-01-09 01:43:00,0.69091,0.69105,0.69091,0.69102,57499999.0
2007-01-09 01:44:00,0.6911,0.69113,0.69106,0.69113,42200000.0
2007-01-09 01:45:00,0.69109,0.69115,0.69097,0.69115,123399998.0
2007-01-09 01:46:00,0.69101,0.69118,0.69101,0.69107,127700004.0
2007-01-09 01:47:00,0.69113,0.69113,0.691,0.691,114699998.0
2007-01-09 01:48:00,0.69095,0.69095,0.69083,0.69093,73500000.0
2007-01-09 01:49:00,0.69088,0.69099,0.69081,0.69098,74299999.0
2007-01-09 01:50:00,0.69104,0.69109,0.69088,0.69095,69499999.0
2007-01-09 01:51:00,0.69101,0.69109,0.69095,0.69102,236999997.0
2007-01-09 01:52:00,0.69099,0.69111,0.69091,0.69111,58500000.0
2007-01-09 01:53:00,0.69112,0.69112,0.69094,0.69104,55499999.0
2007-01-09 01:54:00,0.69105,0.69125,0.69103,0.69125,78400001.0
2007-01-09 01:55:00,0.69119,0.69119,0.69092,0.69094,118200000.0
2007-01-09 01:56:00,0.69095,0.69095,0.69085,0.6909,84399999.0
2007-01-09 01:57:00,0.69085,0.69104,0.69085,0.69096,74500000.0
2007-01-09 01:58:00,0.69093,0.69112,0.69093,0.69112,44500000.0
2007-01-09 01:59:00,0.69108,0.69108,0.6909,0.6909,70100000.0
2007-01-09 02:00:00,0.69087,0.69097,0.69084,0.69084,29600000.0
2007-01-09 02:01:00,0.69081,0.69088,0.69073,0.69085,105999999.0
2007-01-09 02:02:00,0.69085,0.69112,0.69085,0.69105,181900002.0
2007-01-09 02:03:00,0.69097,0.69125,0.69097,0.69115,82100000.0
2007-01-09 02:04:00,0.69122,0.69129,0.69122,0.69127,27900000.0
2007-01-09 02:05:00,0.69128,0.69145,0.69123,0.6914,99900000.0
2007-01-09 02:06:00,0.69149,0.69178,0.69149,0.69178,125799999.0
2007-01-09 02:07:00,0.69169,0.69176,0.69145,0.69152,102600001.0
2007-01-09 02:08:00,0.69143,0.69153,0.69142,0.69144,95200000.0
2007-01-09 02:09:00,0.69139,0.69142,0.69133,0.69133,101899999.0
2007-01-09 02:10:00,0.69137,0.69138,0.69121,0.69136,72000000.0
2007-01-09 02:11:00,0.69144,0.69159,0.69144,0.69159,42400000.0
2007-01-09 02:12:00,0.69152,0.69186,0.69152,0.6918,93200000.0
2007-01-09 02:13:00,0.69162,0.69165,0.69148,0.69148,28500000.0
2007-01-09 02:14:00,0.69159,0.69172,0.69159,0.69161,99200000.0
2007-01-09 02:15:00,0.69164,0.69175,0.69156,0.69156,65700000.0
2007-01-09 02:16:00,0.69144,0.69168,0.69144,0.69153,93599998.0
2007-01-09 02:17:00,0.6917,0.69173,0.69152,0.69173,140500001.0
2007-01-09 02:18:00,0.69173,0.69179,0.69149,0.69149,58600000.0
2007-01-09 02:19:00,0.69149,0.69174,0.69149,0.69164,43500000.0
2007-01-09 02:20:00,0.69182,0.69197,0.69181,0.69197,74500000.0
2007-01-09 02:21:00,0.69196,0.69219,0.69192,0.69217,87700000.0
2007-01-09 02:22:00,0.69222,0.69249,0.69222,0.69236,94800000.0
2007-01-09 02:23:00,0.69227,0.69237,0.69204,0.69204,106400000.0
2007-01-09 02:24:00,0.69199,0.69199,0.69187,0.6919,85800000.0
2007-01-09 02:25:00,0.69194,0.69206,0.69177,0.69203,68300000.0
2007-01-09 02:26:00,0.69205,0.69215,0.69203,0.6921,111999999.0
2007-01-09 02:27:00,0.69198,0.69198,0.69177,0.69177,23100000.0
2007-01-09 02:28:00,0.69186,0.69187,0.69168,0.69185,97000000.0
2007-01-09 02:29:00,0.69192,0.69196,0.6918,0.69185,125499999.0
2007-01-09 02:30:00,0.69198,0.69201,0.69175,0.69175,68900000.0
2007-01-09 02:31:00,0.69167,0.69187,0.69167,0.69187,116600000.0
2007-01-09 02:32:00,0.69177,0.69183,0.69175,0.69183,44200000.0
2007-01-09 02:33:00,0.69193,0.69211,0.69193,0.69211,81200001.0
2007-01-09 02:34:00,0.69199,0.69215,0.69196,0.69214,100699999.0
2007-01-09 02:35:00,0.69212,0.69224,0.69211,0.69215,94199999.0
2007-01-09 02:36:00,0.69218,0.69229,0.6921,0.6921,87500000.0
2007-01-09 02:37:00,0.69232,0.69236,0.6923,0.69231,73300001.0
2007-01-09 02:38:00,0.69228,0.69228,0.69209,0.6921,59099999.0
2007-01-09 02:39:00,0.69218,0.69245,0.69216,0.69233,125500000.0
2007-01-09 02:40:00,0.69231,0.69245,0.69211,0.69245,124399999.0
2007-01-09 02:41:00,0.69251,0.69251,0.69235,0.69235,72099999.0
2007-01-09 02:42:00,0.6925,0.69251,0.69223,0.69223,62899999.0
2007-01-09 02:43:00,0.69204,0.69224,0.69201,0.69214,126899998.0
2007-01-09 02:44:00,0.69209,0.69209,0.69187,0.69189,37700000.0
2007-01-09 02:45:00,0.69197,0.6921,0.69188,0.6921,170199998.0
2007-01-09 02:46:00,0.69204,0.69211,0.69198,0.69201,110400001.0
2007-01-09 02:47:00,0.69213,0.69217,0.69211,0.69211,34000000.0
2007-01-09 02:48:00,0.69214,0.69223,0.6921,0.69218,124700001.0
2007-01-09 02:49:00,0.69217,0.69228,0.69217,0.69222,82300001.0
2007-01-09 02:50:00,0.69224,0.69224,0.69208,0.69212,63600001.0
2007-01-09 02:51:00,0.69218,0.69237,0.69212,0.6923,133900000.0
2007-01-09 02:52:00,0.69233,0.69246,0.6923,0.69239,125599998.0
2007-01-09 02:53:00,0.69245,0.69249,0.69232,0.69234,62399999.0
2007-01-09 02:54:00,0.6924,0.69249,0.69224,0.69234,87300000.0
2007-01-09 02:55:00,0.69233,0.69235,0.69205,0.69227,143599999.0
2007-01-09 02:56:00,0.69236,0.69241,0.69225,0.69225,42000000.0
2007-01-09 02:57:00,0.69213,0.69241,0.69213,0.69241,76099999.0
2007-01-09 02:58:00,0.69239,0.69251,0.69237,0.69237,84400000.0
2007-01-09 02:59:00,0.69236,0.69243,0.69234,0.69241,160499998.0
2007-01-09 03:00:00,0.69223,0.69235,0.69223,0.69235,47800000.0
2007-01-09 03:01:00,0.69237,0.69237,0.69218,0.69235,110600001.0
2007-01-09 03:02:00,0.69226,0.69242,0.69226,0.69242,55700001.0
2007-01-09 03:03:00,0.69237,0.69237,0.69211,0.69218,77799999.0
2007-01-09 03:04:00,0.69235,0.69237,0.69227,0.69237,126200000.0
2007-01-09 03:05:00,0.69236,0.69282,0.6923,0.69282,153499997.0
2007-01-09 03:06:00,0.6927,0.6927,0.69259,0.69269,61699999.0
2007-01-09 03:07:00,0.69271,0.69271,0.69253,0.6926,73999999.0
2007-01-09 03:08:00,0.69255,0.69263,0.6925,0.6925,149500000.0
2007-01-09 03:09:00,0.69254,0.69261,0.69247,0.69249,94499999.0
2007-01-09 03:10:00,0.69246,0.6926,0.69246,0.69252,58600000.0
2007-01-09 03:11:00,0.69257,0.69262,0.69255,0.6926,49400000.0
2007-01-09 03:12:00,0.69262,0.69265,0.69244,0.69259,61900000.0
2007-01-09 03:13:00,0.69258,0.69258,0.69255,0.69255,27100001.0
2007-01-09 03:14:00,0.69251,0.69251,0.69238,0.6924,75699999.0
2007-01-09 03:15:00,0.69227,0.69231,0.69226,0.69229,83600000.0
2007-01-09 03:16:00,0.69232,0.69244,0.69225,0.6923,88500000.0
2007-01-09 03:17:00,0.69228,0.69232,0.69221,0.69221,40800000.0
2007-01-09 03:18:00,0.69227,0.69235,0.69225,0.6923,50900000.0
2007-01-09 03:19:00,0.69215,0.6924,0.69215,0.69223,75800000.0
2007-01-09 03:20:00,0.69226,0.69239,0.69223,0.6923,124200000.0
2007-01-09 03:21:00,0.69226,0.69235,0.69214,0.6922,64200000.0
2007-01-09 03:22:00,0.69216,0.69226,0.69214,0.69214,69899999.0
2007-01-09 03:23:00,0.69214,0.69232,0.69214,0.69229,67100001.0
2007-01-09 03:24:00,0.69235,0.69235,0.6923,0.69235,47800000.0
2007-01-09 03:25:00,0.69223,0.6923,0.69223,0.69227,58400002.0
2007-01-09 03:26:00,0.69226,0.69233,0.69212,0.69212,68400000.0
2007-01-09 03:27:00,0.69234,0.69256,0.69234,0.69256,43000000.0
2007-01-09 03:28:00,0.69257,0.69261,0.6925,0.6925,86300000.0
2007-01-09 03:29:00,0.69252,0.69271,0.69243,0.69271,70099999.0
2007-01-09 03:30:00,0.69273,0.69273,0.69261,0.69261,78099999.0
2007-01-09 03:31:00,0.69268,0.69271,0.69252,0.6927,70800000.0
2007-01-09 03:32:00,0.69263,0.69263,0.69251,0.69257,77900000.0
2007-01-09 03:33:00,0.69257,0.69259,0.69243,0.69243,91299999.0
2007-01-09 03:34:00,0.69253,0.69257,0.69237,0.69246,149099998.0
2007-01-09 03:35:00,0.69248,0.69249,0.69232,0.69249,90599998.0
2007-01-09 03:36:00,0.69243,0.69253,0.69243,0.69244,47500000.0
2007-01-09 03:37:00,0.69247,0.69258,0.69247,0.69251,115499999.0
2007-01-09 03:38:00,0.69253,0.69263,0.69253,0.69263,54200001.0
2007-01-09 03:39:00,0.69262,0.69262,0.69247,0.69251,81500001.0
2007-01-09 03:40:00,0.69245,0.69252,0.69244,0.69248,78300001.0
2007-01-09 03:41:00,0.69253,0.69253,0.69236,0.69252,59500001.0
2007-01-09 03:42:00,0.6924,0.69263,0.69236,0.69263,105200002.0
2007-01-09 03:43:00,0.6925,0.69253,0.6925,0.6925,75299998.0
2007-01-09 03:44:00,0.69259,0.69265,0.69254,0.69254,59900000.0
2007-01-09 03:45:00,0.6926,0.6926,0.6925,0.6925,32700000.0
2007-01-09 03:46:00,0.69258,0.6927,0.69245,0.69257,94299999.0
2007-01-09 03:47:00,0.69253,0.69258,0.69236,0.69248,138899998.0
2007-01-09 03:48:00,0.69237,0.69247,0.69228,0.69245,140900000.0
2007-01-09 03:49:00,0.69239,0.69243,0.69216,0.69219,63600000.0
2007-01-09 03:50:00,0.69213,0.69213,0.69205,0.69208,103799999.0
2007-01-09 03:51:00,0.69212,0.69212,0.69202,0.69202,106399999.0
2007-01-09 03:52:00,0.69203,0.69203,0.69195,0.69202,40700001.0
2007-01-09 03:53:00,0.69197,0.69199,0.69191,0.69191,38900000.0
2007-01-09 03:54:00,0.69183,0.69211,0.69181,0.69211,89899998.0
2007-01-09 03:55:00,0.69197,0.69201,0.69185,0.69201,98699999.0
2007-01-09 03:56:00,0.69189,0.69195,0.69182,0.69192,59800000.0
2007-01-09 03:57:00,0.69188,0.69197,0.69188,0.69197,33400000.0
2007-01-09 03:58:00,0.69185,0.69195,0.69177,0.69195,115099999.0
2007-01-09 03:59:00,0.69198,0.69205,0.69197,0.69197,43899999.0
2007-01-09 04:00:00,0.69188,0.692,0.69188,0.692,70300000.0
2007-01-09 04:01:00,0.69201,0.69206,0.69179,0.69179,120000000.0
2007-01-09 04:02:00,0.69181,0.69181,0.69181,0.69181,15100000.0
2007-01-09 04:03:00,0.69183,0.69191,0.69183,0.69191,128300001.0
2007-01-09 04:04:00,0.69199,0.69205,0.69197,0.692,60400000.0
2007-01-09 04:05:00,0.69194,0.6921,0.69194,0.6921,77100000.0
2007-01-09 04:06:00,0.69213,0.69213,0.69201,0.69205,105699999.0
2007-01-09 04:07:00,0.69209,0.69225,0.69207,0.69225,110299998.0
2007-01-09 04:08:00,0.69242,0.69242,0.69227,0.69227,62799999.0
2007-01-09 04:09:00,0.69204,0.6924,0.69204,0.69228,95600000.0
2007-01-09 04:10:00,0.69214,0.69214,0.69203,0.69214,115400001.0
2007-01-09 04:11:00,0.69225,0.69225,0.69217,0.6922,66800001.0
2007-01-09 04:12:00,0.69222,0.69223,0.69214,0.69223,88500000.0
2007-01-09 04:13:00,0.69217,0.69217,0.69203,0.69203,210399998.0
2007-01-09 04:14:00,0.6921,0.69216,0.692,0.692,59300001.0
2007-01-09 04:15:00,0.6921,0.6922,0.6921,0.69212,72600000.0
2007-01-09 04:16:00,0.69203,0.69208,0.692,0.69208,86899999.0
2007-01-09 04:17:00,0.6921,0.6921,0.69184,0.69205,101099999.0
2007-01-09 04:18:00,0.69215,0.69215,0.6921,0.69215,72800001.0
2007-01-09 04:19:00,0.69205,0.69205,0.69205,0.69205,38299999.0
2007-01-09 04:20:00,0.69212,0.69212,0.692,0.69208,98700000.0
2007-01-09 04:21:00,0.69215,0.69215,0.69205,0.69205,130800002.0
2007-01-09 04:22:00,0.69205,0.6922,0.69205,0.69205,119500002.0
2007-01-09 04:23:00,0.6921,0.6921,0.69205,0.6921,93700000.0
2007-01-09 04:24:00,0.69208,0.69208,0.69195,0.69195,80500000.0
2007-01-09 04:25:00,0.69207,0.69207,0.6919,0.6919,99500000.0
2007-01-09 04:26:00,0.69186,0.69205,0.69181,0.69181,92299999.0
2007-01-09 04:27:00,0.69187,0.69188,0.6918,0.69188,47200000.0
2007-01-09 04:28:00,0.69197,0.69197,0.69179,0.69186,66300000.0
2007-01-09 04:29:00,0.69191,0.69191,0.69191,0.69191,21400000.0
2007-01-09 04:30:00,0.69189,0.69192,0.69179,0.69192,81799999.0
2007-01-09 04:31:00,0.6919,0.69202,0.6919,0.6919,122099998.0
2007-01-09 04:32:00,0.69187,0.69203,0.69185,0.69185,86000000.0
2007-01-09 04:33:00,0.69183,0.69196,0.69183,0.69196,77999999.0
2007-01-09 04:34:00,0.69201,0.69201,0.69194,0.69194,16000000.0
2007-01-09 04:35:00,0.69185,0.69195,0.6918,0.69195,67600000.0
2007-01-09 04:36:00,0.69188,0.69193,0.69181,0.69193,108399999.0
2007-01-09 04:37:00,0.69185,0.69193,0.69172,0.6918,62700000.0
2007-01-09 04:38:00,0.69191,0.69192,0.69176,0.69192,98400002.0
2007-01-09 04:39:00,0.69195,0.692,0.6919,0.69195,52400000.0
2007-01-09 04:40:00,0.69195,0.69195,0.6919,0.6919,83800001.0
2007-01-09 04:41:00,0.69192,0.69192,0.69178,0.69181,65200000.0
2007-01-09 04:42:00,0.69188,0.69193,0.69179,0.69186,74100000.0
2007-01-09 04:43:00,0.69181,0.69197,0.69181,0.69197,17700000.0
2007-01-09 04:44:00,0.6919,0.69202,0.69186,0.69194,114299999.0
2007-01-09 04:45:00,0.69198,0.69204,0.69195,0.69202,67800000.0
2007-01-09 04:46:00,0.69197,0.69197,0.69183,0.69184,133400000.0
2007-01-09 04:47:00,0.6919,0.69201,0.6919,0.69197,142899998.0
2007-01-09 04:48:00,0.692,0.69206,0.69192,0.69202,103300001.0
2007-01-09 04:49:00,0.69198,0.692,0.69179,0.69197,96100001.0
2007-01-09 04:50:00,0.69203,0.69203,0.69192,0.69202,66500000.0
2007-01-09 04:51:00,0.69202,0.69202,0.69189,0.69189,83199999.0
2007-01-09 04:52:00,0.69193,0.69197,0.69193,0.69196,46100000.0
2007-01-09 04:53:00,0.69185,0.69195,0.69185,0.69195,28600000.0
2007-01-09 04:54:00,0.69193,0.692,0.69191,0.692,67000000.0
2007-01-09 04:55:00,0.69202,0.69203,0.69191,0.69192,87200000.0
2007-01-09 04:56:00,0.69182,0.69192,0.6918,0.6918,121500000.0
2007-01-09 04:57:00,0.69179,0.69188,0.69164,0.69188,102900000.0
2007-01-09 04:58:00,0.6919,0.69203,0.6919,0.69191,93399999.0
2007-01-09 04:59:00,0.69204,0.69214,0.69192,0.69201,80400000.0
2007-01-09 05:00:00,0.69204,0.69204,0.69191,0.69195,72800001.0
2007-01-09 05:01:00,0.6919,0.692,0.6918,0.69198,136400001.0
2007-01-09 05:02:00,0.69194,0.69202,0.69192,0.69195,67800000.0
2007-01-09 05:03:00,0.69198,0.69202,0.6919,0.69197,97800001.0
2007-01-09 05:04:00,0.69202,0.69202,0.69174,0.692,140500002.0
2007-01-09 05:05:00,0.692,0.69205,0.69195,0.69195,90100000.0
2007-01-09 05:06:00,0.69208,0.69213,0.69201,0.69209,54200001.0
2007-01-09 05:07:00,0.69208,0.69217,0.69202,0.69217,79600000.0
2007-01-09 05:08:00,0.69221,0.69223,0.69206,0.69215,124300000.0
2007-01-09 05:09:00,0.69222,0.69222,0.69201,0.69209,79400000.0
2007-01-09 05:10:00,0.69204,0.69206,0.69204,0.69206,34300000.0
2007-01-09 05:11:00,0.6921,0.69221,0.69205,0.69217,110800001.0
2007-01-09 05:12:00,0.69213,0.69227,0.69213,0.69223,47900002.0
2007-01-09 05:13:00,0.6923,0.69235,0.69217,0.6923,108700000.0
2007-01-09 05:14:00,0.69232,0.69239,0.69229,0.69236,82300000.0
2007-01-09 05:15:00,0.69228,0.69235,0.69224,0.69225,164400003.0
2007-01-09 05:16:00,0.69223,0.69235,0.69223,0.6923,90000000.0
2007-01-09 05:17:00,0.69236,0.69237,0.69227,0.69236,99500000.0
2007-01-09 05:18:00,0.69235,0.69235,0.69215,0.69225,80500000.0
2007-01-09 05:19:00,0.69225,0.69237,0.69219,0.69237,98700000.0
2007-01-09 05:20:00,0.69226,0.69226,0.69212,0.69212,45400000.0
2007-01-09 05:21:00,0.69223,0.69223,0.69203,0.69222,148800002.0
2007-01-09 05:22:00,0.69223,0.6923,0.6922,0.6923,33999999.0
2007-01-09 05:23:00,0.69227,0.69236,0.69227,0.69236,42999999.0
2007-01-09 05:24:00,0.69251,0.69251,0.69228,0.69231,103599999.0
2007-01-09 05:25:00,0.6922,0.6924,0.6922,0.69235,144500001.0
2007-01-09 05:26:00,0.69233,0.69251,0.69233,0.69251,73399999.0
2007-01-09 05:27:00,0.6925,0.6925,0.69229,0.69248,86000001.0
2007-01-09 05:28:00,0.69256,0.69258,0.69239,0.6925,83300000.0
2007-01-09 05:29:00,0.69251,0.69259,0.69244,0.69259,125499999.0
2007-01-09 05:30:00,0.69252,0.69253,0.69243,0.69243,50800000.0
2007-01-09 05:31:00,0.69246,0.69248,0.69233,0.69244,136400002.0
2007-01-09 05:32:00,0.69237,0.69249,0.6923,0.69239,59500000.0
2007-01-09 05:33:00,0.69248,0.69251,0.69237,0.69237,70300000.0
2007-01-09 05:34:00,0.6924,0.69243,0.69235,0.69243,115599999.0
2007-01-09 05:35:00,0.69243,0.69249,0.69234,0.69246,91600000.0
2007-01-09 05:36:00,0.69257,0.69257,0.69225,0.6925,75899999.0
2007-01-09 05:37:00,0.69254,0.69254,0.69245,0.69245,79000000.0
2007-01-09 05:38:00,0.69245,0.6925,0.6924,0.6925,105399999.0
2007-01-09 05:39:00,0.69242,0.69248,0.69242,0.69248,37200000.0
2007-01-09 05:40:00,0.69252,0.69252,0.6924,0.6924,66900000.0
2007-01-09 05:41:00,0.6924,0.69242,0.6924,0.6924,72500000.0
2007-01-09 05:42:00,0.69253,0.69263,0.69239,0.69252,61100000.0
2007-01-09 05:43:00,0.69245,0.69255,0.69245,0.6925,86300001.0
2007-01-09 05:44:00,0.6925,0.69251,0.69242,0.69242,115100000.0
2007-01-09 05:45:00,0.69248,0.69248,0.69229,0.69242,61100001.0
2007-01-09 05:46:00,0.6924,0.69245,0.6924,0.6924,76300000.0
2007-01-09 05:47:00,0.69249,0.69257,0.69243,0.69243,92900000.0
2007-01-09 05:48:00,0.6927,0.69272,0.69253,0.69253,64600000.0
2007-01-09 05:49:00,0.69254,0.69267,0.69254,0.69266,57000000.0
2007-01-09 05:50:00,0.6926,0.69272,0.69255,0.69255,82599999.0
2007-01-09 05:51:00,0.69268,0.69275,0.69265,0.69265,83799999.0
2007-01-09 05:52:00,0.69268,0.69268,0.69229,0.69229,60400000.0
2007-01-09 05:53:00,0.69238,0.69239,0.69226,0.69231,82200000.0
2007-01-09 05:54:00,0.69213,0.69221,0.692,0.692,121899999.0
2007-01-09 05:55:00,0.69227,0.69227,0.69212,0.69222,83099999.0
2007-01-09 05:56:00,0.69218,0.69218,0.69208,0.69212,89299998.0
2007-01-09 05:57:00,0.69211,0.69238,0.69211,0.69221,59800000.0
2007-01-09 05:58:00,0.69226,0.69226,0.69224,0.69224,17600000.0
2007-01-09 05:59:00,0.69238,0.69238,0.69227,0.69234,58200000.0
2007-01-09 06:00:00,0.69224,0.69224,0.6921,0.69219,57299999.0
2007-01-09 06:01:00,0.69225,0.69225,0.6921,0.6922,105599998.0
2007-01-09 06:02:00,0.69222,0.69229,0.69217,0.69223,84700000.0
2007-01-09 06:03:00,0.69237,0.69237,0.69204,0.69204,102700001.0
2007-01-09 06:04:00,0.69208,0.69217,0.69207,0.69208,71899999.0
2007-01-09 06:05:00,0.69218,0.69233,0.69215,0.69233,148100004.0
2007-01-09 06:06:00,0.6923,0.69232,0.69225,0.6923,48799999.0
2007-01-09 06:07:00,0.69233,0.69235,0.69225,0.69227,82400000.0
2007-01-09 06:08:00,0.69228,0.69237,0.69226,0.69227,76400000.0
2007-01-09 06:09:00,0.6921,0.69215,0.692,0.69215,84800000.0
2007-01-09 06:10:00,0.69213,0.69225,0.69205,0.69212,75099999.0
2007-01-09 06:11:00,0.69211,0.69221,0.69211,0.69221,22300000.0
2007-01-09 06:12:00,0.69225,0.69225,0.69215,0.69215,29400000.0
2007-01-09 06:13:00,0.69224,0.69237,0.69224,0.69236,60400001.0
2007-01-09 06:14:00,0.69237,0.69238,0.69225,0.69225,30600000.0
2007-01-09 06:15:00,0.69224,0.69237,0.69224,0.69235,66300000.0
2007-01-09 06:16:00,0.6923,0.6923,0.6921,0.69227,47200000.0
2007-01-09 06:17:00,0.69235,0.69237,0.69225,0.6923,85800001.0
2007-01-09 06:18:00,0.69217,0.69227,0.6921,0.6921,124700000.0
2007-01-09 06:19:00,0.69206,0.69215,0.69199,0.69215,40000000.0
2007-01-09 06:20:00,0.69216,0.69222,0.69212,0.69217,57000000.0
2007-01-09 06:21:00,0.6922,0.6922,0.69215,0.6922,37399999.0
2007-01-09 06:22:00,0.69217,0.69221,0.69217,0.69221,44999998.0
2007-01-09 06:23:00,0.69223,0.69223,0.69195,0.69212,45400000.0
2007-01-09 06:24:00,0.69213,0.69215,0.69205,0.6921,110500001.0
2007-01-09 06:25:00,0.6922,0.69232,0.69197,0.69197,97099999.0
2007-01-09 06:26:00,0.69209,0.69223,0.69209,0.69218,59700000.0
2007-01-09 06:27:00,0.6922,0.69225,0.69215,0.6922,126800000.0
2007-01-09 06:28:00,0.6922,0.69224,0.69212,0.69222,108700001.0
2007-01-09 06:29:00,0.69193,0.69202,0.69183,0.692,131700000.0
2007-01-09 06:30:00,0.69215,0.69217,0.692,0.692,32600000.0
2007-01-09 06:31:00,0.69203,0.69209,0.69197,0.69208,127299999.0
2007-01-09 06:32:00,0.69212,0.69215,0.69205,0.69213,116099998.0
2007-01-09 06:33:00,0.69164,0.69215,0.69164,0.69215,81000000.0
2007-01-09 06:34:00,0.692,0.692,0.69179,0.69179,38100000.0
2007-01-09 06:35:00,0.69204,0.69207,0.69196,0.692,89299999.0
2007-01-09 06:36:00,0.6918,0.69201,0.6918,0.69201,136599999.0
2007-01-09 06:37:00,0.69198,0.69215,0.69195,0.69215,64800002.0
2007-01-09 06:38:00,0.69215,0.6922,0.6921,0.69215,68299999.0
2007-01-09 06:39:00,0.69227,0.69227,0.69221,0.69224,26300000.0
2007-01-09 06:40:00,0.69217,0.69225,0.69217,0.6922,46200001.0
2007-01-09 06:41:00,0.6922,0.69225,0.69215,0.6922,38200000.0
2007-01-09 06:42:00,0.69205,0.69225,0.69205,0.69225,52400000.0
2007-01-09 06:43:00,0.6922,0.69226,0.69217,0.69219,108999999.0
2007-01-09 06:44:00,0.69212,0.6922,0.69209,0.6922,171199997.0
2007-01-09 06:45:00,0.69217,0.69217,0.69204,0.69213,114900002.0
2007-01-09 06:46:00,0.69213,0.69213,0.69199,0.69213,93899999.0
2007-01-09 06:47:00,0.69212,0.69225,0.69211,0.69215,106399999.0
2007-01-09 06:48:00,0.69217,0.69223,0.69213,0.69223,75600000.0
2007-01-09 06:49:00,0.69218,0.69218,0.69207,0.69213,65899999.0
2007-01-09 06:50:00,0.69206,0.69223,0.69205,0.69208,131800001.0
2007-01-09 06:51:00,0.69218,0.69218,0.69207,0.69207,56400000.0
2007-01-09 06:52:00,0.69202,0.69211,0.69198,0.6921,153600001.0
2007-01-09 06:53:00,0.69201,0.69212,0.69179,0.69212,106299998.0
2007-01-09 06:54:00,0.6922,0.69223,0.6922,0.6922,57800000.0
2007-01-09 06:55:00,0.69218,0.69219,0.69204,0.69204,102800001.0
2007-01-09 06:56:00,0.69208,0.69212,0.69203,0.6921,86899999.0
2007-01-09 06:57:00,0.69218,0.69245,0.69215,0.69245,86700000.0
2007-01-09 06:58:00,0.69229,0.69253,0.69229,0.69245,127900000.0
2007-01-09 06:59:00,0.69231,0.69243,0.69231,0.69238,59400000.0
2007-01-09 07:00:00,0.69229,0.69238,0.69229,0.69238,23099999.0
2007-01-09 07:01:00,0.69241,0.69241,0.6923,0.6923,45500000.0
2007-01-09 07:02:00,0.69223,0.69225,0.69215,0.6922,102900000.0
2007-01-09 07:03:00,0.69222,0.69222,0.6921,0.6921,62100000.0
2007-01-09 07:04:00,0.69215,0.6923,0.69215,0.69225,74400000.0
2007-01-09 07:05:00,0.6922,0.69234,0.69215,0.69234,76500000.0
2007-01-09 07:06:00,0.69232,0.69232,0.69217,0.6922,48800000.0
2007-01-09 07:07:00,0.69227,0.6923,0.69218,0.69225,54500000.0
2007-01-09 07:08:00,0.69224,0.69224,0.69187,0.69187,60700001.0
2007-01-09 07:09:00,0.69187,0.69192,0.69186,0.69186,110400000.0
2007-01-09 07:10:00,0.69173,0.69173,0.69144,0.69154,62099999.0
2007-01-09 07:11:00,0.69137,0.69174,0.69137,0.69174,49800000.0
2007-01-09 07:12:00,0.69179,0.69182,0.69163,0.69165,133000002.0
2007-01-09 07:13:00,0.69178,0.69178,0.69165,0.69176,38700000.0
2007-01-09 07:14:00,0.69178,0.69189,0.69171,0.69189,104899998.0
2007-01-09 07:15:00,0.69185,0.69193,0.69178,0.69181,62000000.0
2007-01-09 07:16:00,0.69181,0.69182,0.69173,0.69173,69500001.0
2007-01-09 07:17:00,0.69176,0.69179,0.69176,0.69179,18300000.0
2007-01-09 07:18:00,0.69185,0.69193,0.69181,0.69193,103299999.0
2007-01-09 07:19:00,0.69188,0.69188,0.69172,0.69172,31100001.0
2007-01-09 07:20:00,0.69175,0.69195,0.69175,0.69195,31100000.0
2007-01-09 07:21:00,0.69175,0.69185,0.69175,0.69183,61500000.0
2007-01-09 07:22:00,0.69181,0.69192,0.69176,0.69192,135100000.0
2007-01-09 07:23:00,0.69184,0.69187,0.69175,0.69187,72799999.0
2007-01-09 07:24:00,0.69188,0.69188,0.69154,0.69165,97900000.0
2007-01-09 07:25:00,0.6917,0.69175,0.69167,0.69175,98000000.0
2007-01-09 07:26:00,0.69172,0.69183,0.69172,0.69179,40600001.0
2007-01-09 07:27:00,0.69181,0.69181,0.69164,0.69177,70900000.0
2007-01-09 07:28:00,0.69161,0.69174,0.69161,0.69174,38299999.0
2007-01-09 07:29:00,0.69181,0.69181,0.69161,0.69163,130700001.0
2007-01-09 07:30:00,0.69165,0.6917,0.69157,0.69162,38799999.0
2007-01-09 07:31:00,0.6915,0.69155,0.69145,0.69155,80399999.0
2007-01-09 07:32:00,0.69163,0.69178,0.69157,0.69157,76000000.0
2007-01-09 07:33:00,0.69159,0.69177,0.69159,0.69177,93700000.0
2007-01-09 07:34:00,0.6915,0.69185,0.6915,0.6918,85499999.0
2007-01-09 07:35:00,0.69173,0.69184,0.69173,0.69175,44600000.0
2007-01-09 07:36:00,0.69175,0.69181,0.69167,0.6918,74400000.0
2007-01-09 07:37:00,0.69182,0.69185,0.6917,0.6918,146100001.0
2007-01-09 07:38:00,0.6919,0.69192,0.69182,0.69187,55300000.0
2007-01-09 07:39:00,0.69178,0.69188,0.69167,0.69183,145199998.0
2007-01-09 07:40:00,0.6918,0.69188,0.69174,0.69181,112800000.0
2007-01-09 07:41:00,0.69182,0.6919,0.6918,0.69187,79200002.0
2007-01-09 07:42:00,0.69185,0.69185,0.6918,0.6918,31900000.0
2007-01-09 07:43:00,0.69185,0.69185,0.69164,0.69164,120899999.0
2007-01-09 07:44:00,0.69177,0.69177,0.69168,0.69177,42300000.0
2007-01-09 07:45:00,0.6918,0.69185,0.69175,0.69175,165300000.0
2007-01-09 07:46:00,0.6919,0.69196,0.69175,0.69183,97700000.0
2007-01-09 07:47:00,0.69187,0.69187,0.69176,0.69176,69400000.0
2007-01-09 07:48:00,0.69173,0.69182,0.69156,0.6917,106700000.0
2007-01-09 07:49:00,0.69177,0.69191,0.69175,0.69189,92999999.0
2007-01-09 07:50:00,0.69185,0.69186,0.69158,0.69163,109100000.0
2007-01-09 07:51:00,0.69162,0.69176,0.69159,0.69165,105800000.0
2007-01-09 07:52:00,0.69173,0.69173,0.69165,0.69165,27700000.0
2007-01-09 07:53:00,0.69161,0.69179,0.69157,0.69173,150199998.0
2007-01-09 07:54:00,0.69161,0.69174,0.69153,0.69167,97999999.0
2007-01-09 07:55:00,0.69166,0.69166,0.69152,0.69152,73700000.0
2007-01-09 07:56:00,0.69159,0.69171,0.69159,0.69168,74600001.0
2007-01-09 07:57:00,0.69172,0.69172,0.69153,0.69158,61199999.0
2007-01-09 07:58:00,0.69157,0.69165,0.69149,0.69149,71500001.0
2007-01-09 07:59:00,0.69164,0.69173,0.69161,0.69173,87700000.0
2007-01-09 08:00:00,0.69162,0.69183,0.69162,0.69164,105799999.0
2007-01-09 08:01:00,0.69159,0.69159,0.69131,0.6914,119600000.0
2007-01-09 08:02:00,0.69144,0.69161,0.69134,0.69156,64399999.0
2007-01-09 08:03:00,0.69161,0.6917,0.6915,0.6917,86600000.0
2007-01-09 08:04:00,0.69172,0.69172,0.69162,0.69162,69000000.0
2007-01-09 08:05:00,0.69172,0.69182,0.69164,0.69164,119100001.0
2007-01-09 08:06:00,0.69167,0.69175,0.69159,0.69171,78200000.0
2007-01-09 08:07:00,0.6917,0.69191,0.6917,0.69191,105299998.0
2007-01-09 08:08:00,0.6919,0.6919,0.69171,0.69185,124499999.0
2007-01-09 08:09:00,0.69182,0.69192,0.69173,0.69183,99499997.0
2007-01-09 08:10:00,0.69193,0.69202,0.69189,0.6919,98799998.0
2007-01-09 08:11:00,0.69194,0.69206,0.69183,0.69196,49700000.0
2007-01-09 08:12:00,0.69186,0.692,0.69177,0.692,67000000.0
2007-01-09 08:13:00,0.692,0.69204,0.692,0.69204,45000000.0
2007-01-09 08:14:00,0.69193,0.69204,0.69188,0.69189,86899999.0
2007-01-09 08:15:00,0.69194,0.69197,0.69189,0.69193,53399999.0
2007-01-09 08:16:00,0.69192,0.69211,0.69192,0.69211,51600000.0
2007-01-09 08:17:00,0.69208,0.69211,0.69203,0.69203,46200000.0
2007-01-09 08:18:00,0.692,0.69205,0.69198,0.69198,85200000.0
2007-01-09 08:19:00,0.69205,0.69205,0.69195,0.69198,82000000.0
2007-01-09 08:20:00,0.69202,0.69205,0.69189,0.69197,110399998.0
2007-01-09 08:21:00,0.69193,0.6921,0.69185,0.69207,188899998.0
2007-01-09 08:22:00,0.69211,0.69212,0.69197,0.69208,73600000.0
2007-01-09 08:23:00,0.69197,0.69197,0.69187,0.69187,34300001.0
2007-01-09 08:24:00,0.69199,0.69204,0.69195,0.69204,67600000.0
2007-01-09 08:25:00,0.69199,0.69201,0.69187,0.69199,102500001.0
2007-01-09 08:26:00,0.69209,0.69217,0.69209,0.6921,92799997.0
2007-01-09 08:27:00,0.69212,0.69212,0.69201,0.69201,72499999.0
2007-01-09 08:28:00,0.69202,0.69202,0.69191,0.69193,53500000.0
2007-01-09 08:29:00,0.69191,0.69193,0.69179,0.69188,75500000.0
2007-01-09 08:30:00,0.69195,0.69195,0.69185,0.69185,132700001.0
2007-01-09 08:31:00,0.6919,0.69195,0.69185,0.6919,89399999.0
2007-01-09 08:32:00,0.69191,0.69201,0.69182,0.69188,135199998.0
2007-01-09 08:33:00,0.69185,0.69195,0.69175,0.6919,76800000.0
2007-01-09 08:34:00,0.69202,0.69202,0.69194,0.692,43000000.0
2007-01-09 08:35:00,0.69186,0.69186,0.69179,0.69179,67000001.0
2007-01-09 08:36:00,0.69169,0.69184,0.69156,0.69156,56500000.0
2007-01-09 08:37:00,0.69181,0.69191,0.69181,0.69189,63600000.0
2007-01-09 08:38:00,0.6918,0.69188,0.69178,0.69179,62400000.0
2007-01-09 08:39:00,0.69173,0.69191,0.69173,0.69181,47300001.0
2007-01-09 08:40:00,0.6919,0.6919,0.69169,0.69172,70700000.0
2007-01-09 08:41:00,0.69171,0.69175,0.69159,0.69175,91199999.0
2007-01-09 08:42:00,0.69175,0.69177,0.69148,0.69162,97900000.0
2007-01-09 08:43:00,0.69163,0.69185,0.69162,0.69185,147000001.0
2007-01-09 08:44:00,0.69177,0.69177,0.69163,0.69163,88100000.0
2007-01-09 08:45:00,0.69154,0.69166,0.69142,0.69158,71700000.0
2007-01-09 08:46:00,0.69169,0.69169,0.69149,0.69149,55799999.0
2007-01-09 08:47:00,0.69133,0.69161,0.69126,0.69161,106599999.0
2007-01-09 08:48:00,0.69143,0.69154,0.69134,0.69145,78800000.0
2007-01-09 08:49:00,0.69144,0.69148,0.69108,0.69108,80000000.0
2007-01-09 08:50:00,0.69113,0.69127,0.69113,0.69127,78300000.0
2007-01-09 08:51:00,0.69131,0.69131,0.69117,0.69127,72700001.0
2007-01-09 08:52:00,0.69124,0.69138,0.69119,0.69138,58100000.0
2007-01-09 08:53:00,0.69136,0.69136,0.6911,0.6911,77300000.0
2007-01-09 08:54:00,0.69113,0.69115,0.69109,0.6911,92699998.0
2007-01-09 08:55:00,0.69126,0.6913,0.69116,0.69119,99099999.0
2007-01-09 08:56:00,0.69114,0.69114,0.69073,0.69073,56899999.0
2007-01-09 08:57:00,0.69075,0.69117,0.69075,0.69117,152199999.0
2007-01-09 08:58:00,0.69115,0.69122,0.69111,0.69122,88199998.0
2007-01-09 08:59:00,0.69127,0.69127,0.69117,0.69119,62900001.0
2007-01-09 09:00:00,0.69127,0.69133,0.69113,0.69133,44700000.0
2007-01-09 09:01:00,0.69117,0.69119,0.69116,0.69119,24700000.0
2007-01-09 09:02:00,0.6912,0.6913,0.6912,0.6913,105100001.0
2007-01-09 09:03:00,0.69106,0.69123,0.69098,0.6912,122400000.0
2007-01-09 09:04:00,0.6913,0.6913,0.6911,0.69113,82100000.0
2007-01-09 09:05:00,0.69107,0.69148,0.69107,0.69148,58200000.0
2007-01-09 09:06:00,0.69133,0.69146,0.69133,0.69146,73999999.0
2007-01-09 09:07:00,0.69136,0.69149,0.69136,0.69139,42400000.0
2007-01-09 09:08:00,0.69153,0.69153,0.69131,0.69131,50300000.0
2007-01-09 09:09:00,0.69129,0.69163,0.69129,0.69162,144600000.0
2007-01-09 09:10:00,0.69174,0.69205,0.69165,0.6918,85299999.0
2007-01-09 09:11:00,0.69193,0.69193,0.69183,0.69185,47900001.0
2007-01-09 09:12:00,0.69181,0.69191,0.69181,0.69191,23100000.0
2007-01-09 09:13:00,0.69198,0.69201,0.69195,0.69195,96500001.0
2007-01-09 09:14:00,0.69189,0.69199,0.69186,0.69186,122200000.0
2007-01-09 09:15:00,0.69185,0.6919,0.69181,0.69181,134700000.0
2007-01-09 09:16:00,0.6918,0.69192,0.69173,0.69182,167099999.0
2007-01-09 09:17:00,0.69165,0.69202,0.69165,0.69186,106900000.0
2007-01-09 09:18:00,0.69191,0.69196,0.69161,0.69196,76400000.0
2007-01-09 09:19:00,0.69195,0.69195,0.69174,0.69193,70900001.0
2007-01-09 09:20:00,0.69202,0.69209,0.69182,0.69189,110399998.0
2007-01-09 09:21:00,0.69186,0.69205,0.69178,0.69178,141999998.0
2007-01-09 09:22:00,0.69179,0.69197,0.69175,0.69175,50700000.0
2007-01-09 09:23:00,0.6917,0.69176,0.69159,0.69168,120499999.0
2007-01-09 09:24:00,0.69167,0.6918,0.69167,0.6918,33500000.0
2007-01-09 09:25:00,0.6917,0.69177,0.69157,0.69177,145800001.0
2007-01-09 09:26:00,0.69175,0.69183,0.69174,0.69181,111100001.0
2007-01-09 09:27:00,0.69188,0.69201,0.69179,0.69179,57200000.0
2007-01-09 09:28:00,0.69178,0.69182,0.69165,0.69165,56900000.0
2007-01-09 09:29:00,0.6917,0.6917,0.6916,0.6917,27600000.0
2007-01-09 09:30:00,0.69174,0.6919,0.69174,0.6919,64400002.0
2007-01-09 09:31:00,0.69187,0.6921,0.69185,0.6921,59900000.0
2007-01-09 09:32:00,0.69206,0.69208,0.69191,0.69204,59700000.0
2007-01-09 09:33:00,0.69206,0.69221,0.69195,0.692,75800000.0
2007-01-09 09:34:00,0.69199,0.69217,0.69199,0.69215,64599999.0
2007-01-09 09:35:00,0.69219,0.69231,0.69215,0.69215,51000000.0
2007-01-09 09:36:00,0.6921,0.6923,0.69207,0.6923,120700000.0
2007-01-09 09:37:00,0.69229,0.69244,0.69225,0.69235,82800000.0
2007-01-09 09:38:00,0.69246,0.6926,0.69232,0.69235,99700000.0
2007-01-09 09:39:00,0.69241,0.69264,0.6923,0.6926,61500000.0
2007-01-09 09:40:00,0.69258,0.69291,0.69258,0.69291,65300000.0
2007-01-09 09:41:00,0.69276,0.693,0.69276,0.69299,116399999.0
2007-01-09 09:42:00,0.69289,0.69311,0.69288,0.69293,80800001.0
2007-01-09 09:43:00,0.6929,0.69295,0.69258,0.69258,94400001.0
2007-01-09 09:44:00,0.69262,0.69289,0.69262,0.6928,92399999.0
2007-01-09 09:45:00,0.69276,0.69302,0.69276,0.69302,64600000.0
2007-01-09 09:46:00,0.69313,0.69337,0.69307,0.69307,127000000.0
2007-01-09 09:47:00,0.69315,0.69332,0.69306,0.69332,48600000.0
2007-01-09 09:48:00,0.69322,0.69326,0.69307,0.69323,70300000.0
2007-01-09 09:49:00,0.69317,0.69331,0.69301,0.69327,64899999.0
2007-01-09 09:50:00,0.69313,0.69319,0.69304,0.69319,116999999.0
2007-01-09 09:51:00,0.69322,0.69327,0.69313,0.69315,33500000.0
2007-01-09 09:52:00,0.69314,0.69329,0.69314,0.69327,69100000.0
2007-01-09 09:53:00,0.69326,0.69329,0.69316,0.69316,66700000.0
2007-01-09 09:54:00,0.69317,0.69329,0.69311,0.69319,74800001.0
2007-01-09 09:55:00,0.69325,0.69344,0.69325,0.69331,48100001.0
2007-01-09 09:56:00,0.69327,0.69339,0.69321,0.69339,120600001.0
2007-01-09 09:57:00,0.69334,0.69349,0.69334,0.69349,80700000.0
2007-01-09 09:58:00,0.69347,0.69355,0.69333,0.69334,76299999.0
2007-01-09 09:59:00,0.69334,0.69341,0.69321,0.6933,120700001.0
2007-01-09 10:00:00,0.6932,0.69326,0.69311,0.69326,43800000.0
2007-01-09 10:01:00,0.69328,0.69328,0.69299,0.69299,101200002.0
2007-01-09 10:02:00,0.69297,0.69311,0.69297,0.6931,91199999.0
2007-01-09 10:03:00,0.69315,0.6932,0.69302,0.69319,77800000.0
2007-01-09 10:04:00,0.69305,0.69326,0.69305,0.69309,69800000.0
2007-01-09 10:05:00,0.69306,0.69308,0.69273,0.69273,60500000.0
2007-01-09 10:06:00,0.69305,0.69305,0.69292,0.69305,93000001.0
2007-01-09 10:07:00,0.6931,0.69312,0.69287,0.69287,146300000.0
2007-01-09 10:08:00,0.6928,0.69285,0.69275,0.69285,64000000.0
2007-01-09 10:09:00,0.69267,0.69305,0.69267,0.69274,108900000.0
2007-01-09 10:10:00,0.69272,0.69284,0.69263,0.69272,83299999.0
2007-01-09 10:11:00,0.6927,0.69275,0.6925,0.69274,126300000.0
2007-01-09 10:12:00,0.69269,0.69302,0.69269,0.69299,50000000.0
2007-01-09 10:13:00,0.69292,0.69293,0.69284,0.69293,48800000.0
2007-01-09 10:14:00,0.69282,0.69282,0.69269,0.69277,63800001.0
2007-01-09 10:15:00,0.69276,0.69276,0.69262,0.69262,47400000.0
2007-01-09 10:16:00,0.69273,0.69274,0.69254,0.69267,153499999.0
2007-01-09 10:17:00,0.69271,0.6928,0.6926,0.6928,107100001.0
2007-01-09 10:18:00,0.69266,0.69283,0.69266,0.69272,94399999.0
2007-01-09 10:19:00,0.69263,0.69278,0.69263,0.69278,64200000.0
2007-01-09 10:20:00,0.69275,0.69278,0.69271,0.69271,48600000.0
2007-01-09 10:21:00,0.69277,0.69277,0.69262,0.69272,109900000.0
2007-01-09 10:22:00,0.6926,0.69276,0.69258,0.69269,62600000.0
2007-01-09 10:23:00,0.6928,0.6928,0.69264,0.69264,117900000.0
2007-01-09 10:24:00,0.6928,0.69303,0.6928,0.69295,96500000.0
2007-01-09 10:25:00,0.69293,0.693,0.69281,0.69281,39899999.0
2007-01-09 10:26:00,0.69263,0.69281,0.69263,0.69281,168000001.0
2007-01-09 10:27:00,0.6929,0.6929,0.69274,0.6928,70400000.0
2007-01-09 10:28:00,0.6928,0.6928,0.69269,0.69273,134599997.0
2007-01-09 10:29:00,0.69289,0.69297,0.6928,0.69288,131200000.0
2007-01-09 10:30:00,0.69292,0.69292,0.69271,0.69288,124500001.0
2007-01-09 10:31:00,0.69285,0.69291,0.69276,0.69283,98700000.0
2007-01-09 10:32:00,0.6928,0.69286,0.69276,0.69279,77700000.0
2007-01-09 10:33:00,0.69277,0.69281,0.69268,0.69268,81899999.0
2007-01-09 10:34:00,0.69273,0.69281,0.69273,0.69275,105900003.0
2007-01-09 10:35:00,0.69265,0.69273,0.69257,0.6926,89399998.0
2007-01-09 10:36:00,0.6927,0.6927,0.69265,0.69265,30300000.0
2007-01-09 10:37:00,0.69257,0.69299,0.69257,0.69299,91599999.0
2007-01-09 10:38:00,0.69295,0.69295,0.69285,0.69288,49300000.0
2007-01-09 10:39:00,0.69287,0.69312,0.69286,0.6929,116799997.0
2007-01-09 10:40:00,0.69304,0.69312,0.69296,0.69312,96599999.0
2007-01-09 10:41:00,0.69301,0.69304,0.69286,0.69286,100700000.0
2007-01-09 10:42:00,0.69297,0.69299,0.69287,0.69297,121800000.0
2007-01-09 10:43:00,0.69289,0.69303,0.69285,0.69285,58600000.0
2007-01-09 10:44:00,0.69289,0.69299,0.69286,0.69293,71299999.0
2007-01-09 10:45:00,0.69295,0.693,0.69285,0.693,165800000.0
2007-01-09 10:46:00,0.69288,0.69288,0.6928,0.69285,71699999.0
2007-01-09 10:47:00,0.69271,0.69288,0.69271,0.69288,130899999.0
2007-01-09 10:48:00,0.69283,0.6929,0.69275,0.6929,70899998.0
2007-01-09 10:49:00,0.69287,0.69287,0.69269,0.69269,85100000.0
2007-01-09 10:50:00,0.69268,0.69268,0.69246,0.69261,119900000.0
2007-01-09 10:51:00,0.69268,0.69285,0.6924,0.69281,84799999.0
2007-01-09 10:52:00,0.69272,0.69272,0.69255,0.69261,79700000.0
2007-01-09 10:53:00,0.69261,0.69266,0.6925,0.69259,94100001.0
2007-01-09 10:54:00,0.69234,0.69251,0.69234,0.69251,63700000.0
2007-01-09 10:55:00,0.69254,0.69254,0.69246,0.69246,53299999.0
2007-01-09 10:56:00,0.69252,0.69273,0.69252,0.69273,71099998.0
2007-01-09 10:57:00,0.69273,0.69281,0.69271,0.69272,45699999.0
2007-01-09 10:58:00,0.69273,0.69285,0.6927,0.69275,138599998.0
2007-01-09 10:59:00,0.69271,0.69281,0.69268,0.69274,96399999.0
2007-01-09 11:00:00,0.69276,0.69283,0.69243,0.69273,138100001.0
2007-01-09 11:01:00,0.69263,0.69282,0.69247,0.69282,146900000.0
2007-01-09 11:02:00,0.69281,0.69288,0.69261,0.69271,67500000.0
2007-01-09 11:03:00,0.69266,0.69283,0.69263,0.69269,137800000.0
2007-01-09 11:04:00,0.69272,0.69281,0.69258,0.6926,85799999.0
2007-01-09 11:05:00,0.69272,0.69286,0.69271,0.69285,77499999.0
2007-01-09 11:06:00,0.69276,0.6928,0.69274,0.69274,88800002.0
2007-01-09 11:07:00,0.69288,0.69288,0.69275,0.69284,69800000.0
2007-01-09 11:08:00,0.69277,0.69289,0.69276,0.69289,69999999.0
2007-01-09 11:09:00,0.69296,0.6931,0.69291,0.69302,113999998.0
2007-01-09 11:10:00,0.693,0.69302,0.6928,0.69297,124099999.0
2007-01-09 11:11:00,0.693,0.69321,0.693,0.69321,94900001.0
2007-01-09 11:12:00,0.69327,0.69335,0.69318,0.69332,62800000.0
2007-01-09 11:13:00,0.69327,0.69329,0.69314,0.69327,128100000.0
2007-01-09 11:14:00,0.6933,0.69346,0.6933,0.69331,133400001.0
2007-01-09 11:15:00,0.69333,0.69333,0.69324,0.69331,84399999.0
2007-01-09 11:16:00,0.69331,0.69335,0.69307,0.69335,88700000.0
2007-01-09 11:17:00,0.6934,0.69347,0.69338,0.69338,73300000.0
2007-01-09 11:18:00,0.69342,0.69343,0.69332,0.69336,174700000.0
2007-01-09 11:19:00,0.69322,0.69344,0.69321,0.69335,91699998.0
2007-01-09 11:20:00,0.69327,0.6934,0.69325,0.6934,77999999.0
2007-01-09 11:21:00,0.69337,0.69337,0.69323,0.69323,65900000.0
2007-01-09 11:22:00,0.69324,0.69342,0.69324,0.69328,71600000.0
2007-01-09 11:23:00,0.6934,0.6934,0.69326,0.69326,79899999.0
2007-01-09 11:24:00,0.69319,0.69334,0.69319,0.69333,110700000.0
2007-01-09 11:25:00,0.69329,0.69336,0.69325,0.69325,127199997.0
2007-01-09 11:26:00,0.69331,0.69351,0.69329,0.69343,75500000.0
2007-01-09 11:27:00,0.69341,0.6936,0.69339,0.69352,87600000.0
2007-01-09 11:28:00,0.69345,0.69345,0.69324,0.69334,63200000.0
2007-01-09 11:29:00,0.6934,0.6934,0.69319,0.69327,92700000.0
2007-01-09 11:30:00,0.6933,0.69331,0.69321,0.69328,111299999.0
2007-01-09 11:31:00,0.69331,0.69337,0.6932,0.6932,96000001.0
2007-01-09 11:32:00,0.69316,0.69316,0.69295,0.69298,104300001.0
2007-01-09 11:33:00,0.69316,0.69316,0.69305,0.69314,40200000.0
2007-01-09 11:34:00,0.69309,0.69309,0.69284,0.69285,74000000.0
2007-01-09 11:35:00,0.693,0.69306,0.69289,0.69304,85100000.0
2007-01-09 11:36:00,0.69296,0.69302,0.69282,0.69302,77300000.0
2007-01-09 11:37:00,0.69296,0.69302,0.69296,0.69302,61500002.0
2007-01-09 11:38:00,0.69307,0.69307,0.69293,0.69305,182000001.0
2007-01-09 11:39:00,0.69291,0.69291,0.69277,0.69285,126600002.0
2007-01-09 11:40:00,0.69275,0.69288,0.69275,0.6928,75600001.0
2007-01-09 11:41:00,0.69265,0.6929,0.69265,0.69287,121800000.0
2007-01-09 11:42:00,0.6928,0.6928,0.69271,0.69271,50800000.0
2007-01-09 11:43:00,0.69274,0.69297,0.69274,0.69293,101499999.0
2007-01-09 11:44:00,0.69298,0.69298,0.6928,0.6928,12000000.0
2007-01-09 11:45:00,0.69278,0.69299,0.69277,0.69287,111200001.0
2007-01-09 11:46:00,0.69285,0.69285,0.69254,0.69254,75600000.0
2007-01-09 11:47:00,0.69255,0.69255,0.69232,0.69235,105300000.0
2007-01-09 11:48:00,0.69234,0.69243,0.69234,0.69234,78399999.0
2007-01-09 11:49:00,0.69248,0.69257,0.69238,0.69257,125000000.0
2007-01-09 11:50:00,0.69258,0.69258,0.69243,0.69246,72200000.0
2007-01-09 11:51:00,0.69258,0.69258,0.69246,0.69248,85600000.0
2007-01-09 11:52:00,0.69256,0.6926,0.69241,0.6926,134600000.0
2007-01-09 11:53:00,0.69257,0.69257,0.69237,0.6925,90200000.0
2007-01-09 11:54:00,0.69252,0.69252,0.69233,0.69249,56599999.0
2007-01-09 11:55:00,0.69236,0.69236,0.69231,0.69231,47900000.0
2007-01-09 11:56:00,0.6924,0.69247,0.6924,0.69247,75800001.0
2007-01-09 11:57:00,0.69242,0.69254,0.69242,0.69242,131899995.0
2007-01-09 11:58:00,0.69248,0.69249,0.69235,0.69235,55900000.0
2007-01-09 11:59:00,0.69234,0.69242,0.69227,0.69227,141000000.0
2007-01-09 12:00:00,0.69223,0.69223,0.69207,0.69212,73600000.0
2007-01-09 12:01:00,0.69203,0.69222,0.692,0.69218,134899999.0
2007-01-09 12:02:00,0.6922,0.6923,0.69213,0.69222,96999999.0
2007-01-09 12:03:00,0.69211,0.69211,0.69187,0.69194,87999998.0
2007-01-09 12:04:00,0.69196,0.69201,0.69183,0.69201,73500000.0
2007-01-09 12:05:00,0.69192,0.69195,0.69184,0.69195,68600001.0
2007-01-09 12:06:00,0.69196,0.69209,0.69195,0.69198,110700001.0
2007-01-09 12:07:00,0.69188,0.69193,0.69182,0.69182,75400000.0
2007-01-09 12:08:00,0.69178,0.6919,0.69178,0.69187,116000000.0
2007-01-09 12:09:00,0.69188,0.69192,0.69186,0.69188,43700000.0
2007-01-09 12:10:00,0.69182,0.69192,0.69173,0.69186,63700000.0
2007-01-09 12:11:00,0.69189,0.69199,0.69189,0.6919,73400000.0
2007-01-09 12:12:00,0.69176,0.69201,0.69176,0.692,48600000.0
2007-01-09 12:13:00,0.69203,0.69211,0.69203,0.69208,73900000.0
2007-01-09 12:14:00,0.69209,0.69211,0.69195,0.69195,93300000.0
2007-01-09 12:15:00,0.69202,0.69214,0.69199,0.69199,66400000.0
2007-01-09 12:16:00,0.69192,0.69203,0.69192,0.69203,102900004.0
2007-01-09 12:17:00,0.692,0.69205,0.69195,0.692,93899999.0
2007-01-09 12:18:00,0.69205,0.69205,0.69197,0.69203,74600001.0
2007-01-09 12:19:00,0.69198,0.69198,0.69182,0.69184,90800000.0
2007-01-09 12:20:00,0.69179,0.69179,0.69163,0.69163,107499999.0
2007-01-09 12:21:00,0.69173,0.69189,0.6916,0.69181,108900000.0
2007-01-09 12:22:00,0.69167,0.69172,0.69153,0.69169,86700000.0
2007-01-09 12:23:00,0.69156,0.69166,0.69152,0.69166,144499999.0
2007-01-09 12:24:00,0.69173,0.6919,0.69157,0.6917,58100001.0
2007-01-09 12:25:00,0.69168,0.69176,0.69162,0.69176,114400000.0
2007-01-09 12:26:00,0.69181,0.69185,0.69173,0.6918,120299999.0
2007-01-09 12:27:00,0.69174,0.69174,0.69159,0.69159,76100000.0
2007-01-09 12:28:00,0.69164,0.69164,0.69131,0.69159,110800000.0
2007-01-09 12:29:00,0.69155,0.69155,0.69134,0.69155,64900000.0
2007-01-09 12:30:00,0.69153,0.69153,0.69149,0.69149,38000000.0
2007-01-09 12:31:00,0.69152,0.69152,0.6913,0.69141,89899999.0
2007-01-09 12:32:00,0.69155,0.69168,0.6915,0.69154,125800001.0
2007-01-09 12:33:00,0.69145,0.69145,0.69084,0.69084,63000001.0
2007-01-09 12:34:00,0.6909,0.69102,0.69083,0.69102,116899999.0
2007-01-09 12:35:00,0.69098,0.69111,0.6909,0.69111,52499999.0
2007-01-09 12:36:00,0.69106,0.69109,0.69081,0.69091,48699999.0
2007-01-09 12:37:00,0.69087,0.69109,0.69087,0.69109,95100000.0
2007-01-09 12:38:00,0.69123,0.69123,0.6909,0.69107,94400001.0
2007-01-09 12:39:00,0.69107,0.69122,0.69104,0.69122,113000000.0
2007-01-09 12:40:00,0.69117,0.69121,0.69092,0.69112,132899999.0
2007-01-09 12:41:00,0.69128,0.69137,0.6912,0.69137,78900001.0
2007-01-09 12:42:00,0.6913,0.6913,0.69109,0.69109,67000001.0
2007-01-09 12:43:00,0.69119,0.69126,0.69115,0.69115,83899999.0
2007-01-09 12:44:00,0.69118,0.69133,0.69118,0.69129,70800000.0
2007-01-09 12:45:00,0.69147,0.69147,0.69134,0.69134,81599999.0
2007-01-09 12:46:00,0.69137,0.69139,0.69115,0.69115,110500000.0
2007-01-09 12:47:00,0.69121,0.69132,0.69115,0.69125,82000000.0
2007-01-09 12:48:00,0.69128,0.69133,0.69122,0.69122,109800001.0
2007-01-09 12:49:00,0.69127,0.69143,0.69127,0.69131,104600002.0
2007-01-09 12:50:00,0.69133,0.69146,0.69126,0.69126,172500002.0
2007-01-09 12:51:00,0.69142,0.69143,0.69123,0.69132,92600000.0
2007-01-09 12:52:00,0.69123,0.69157,0.69123,0.69137,88500002.0
2007-01-09 12:53:00,0.69113,0.69128,0.69113,0.69122,91000000.0
2007-01-09 12:54:00,0.69137,0.69152,0.69137,0.69142,61800000.0
2007-01-09 12:55:00,0.69146,0.69162,0.69136,0.69153,122700001.0
2007-01-09 12:56:00,0.69158,0.69158,0.69143,0.69147,58100001.0
2007-01-09 12:57:00,0.69156,0.69159,0.69156,0.69159,46600001.0
2007-01-09 12:58:00,0.69166,0.69166,0.6915,0.69152,96300000.0
2007-01-09 12:59:00,0.69145,0.69145,0.69115,0.69115,71599999.0
2007-01-09 13:00:00,0.69122,0.69129,0.69107,0.69124,141900000.0
2007-01-09 13:01:00,0.69124,0.6913,0.69114,0.6913,82800000.0
2007-01-09 13:02:00,0.69131,0.69143,0.6913,0.69143,178199999.0
2007-01-09 13:03:00,0.69137,0.69142,0.69119,0.69142,59800001.0
2007-01-09 13:04:00,0.69143,0.69155,0.69143,0.69155,121499998.0
2007-01-09 13:05:00,0.6916,0.69177,0.69157,0.69175,105500000.0
2007-01-09 13:06:00,0.69183,0.69183,0.69178,0.69178,84500000.0
2007-01-09 13:07:00,0.69157,0.69169,0.69157,0.69168,92700001.0
2007-01-09 13:08:00,0.69142,0.69161,0.69136,0.69136,120300000.0
2007-01-09 13:09:00,0.69164,0.69167,0.69142,0.69142,105400001.0
2007-01-09 13:10:00,0.69147,0.69151,0.6914,0.6914,85400001.0
2007-01-09 13:11:00,0.69137,0.69144,0.69116,0.69116,96499999.0
2007-01-09 13:12:00,0.69127,0.69133,0.69119,0.69133,128300000.0
2007-01-09 13:13:00,0.69131,0.69141,0.69128,0.69129,115899998.0
2007-01-09 13:14:00,0.69119,0.69137,0.69119,0.69137,56500000.0
2007-01-09 13:15:00,0.6914,0.6914,0.69125,0.69128,120000002.0
2007-01-09 13:16:00,0.69133,0.69147,0.69128,0.69128,78900000.0
2007-01-09 13:17:00,0.69123,0.69128,0.69121,0.69126,69799999.0
2007-01-09 13:18:00,0.69125,0.69142,0.69122,0.69122,95399999.0
2007-01-09 13:19:00,0.69129,0.69145,0.69129,0.6913,56400000.0
2007-01-09 13:20:00,0.69114,0.69133,0.69114,0.69133,65100000.0
2007-01-09 13:21:00,0.69133,0.69133,0.6912,0.6912,45400000.0
2007-01-09 13:22:00,0.69116,0.69125,0.69113,0.69125,64600000.0
2007-01-09 13:23:00,0.69136,0.69148,0.69129,0.69131,127200000.0
2007-01-09 13:24:00,0.69133,0.69152,0.69133,0.69137,146399999.0
2007-01-09 13:25:00,0.69154,0.69154,0.69145,0.69145,49100000.0
2007-01-09 13:26:00,0.69152,0.69152,0.69119,0.69147,160800003.0
2007-01-09 13:27:00,0.69157,0.69158,0.69143,0.69143,101599998.0
2007-01-09 13:28:00,0.69148,0.69152,0.69141,0.69142,111899998.0
2007-01-09 13:29:00,0.69143,0.69166,0.69143,0.69153,142999999.0
2007-01-09 13:30:00,0.69149,0.6917,0.69149,0.69158,86300000.0
2007-01-09 13:31:00,0.69155,0.69176,0.69155,0.69176,100700000.0
2007-01-09 13:32:00,0.69168,0.69168,0.69151,0.69156,122499999.0
2007-01-09 13:33:00,0.69165,0.69175,0.69162,0.69175,62600001.0
2007-01-09 13:34:00,0.69173,0.69173,0.69152,0.69152,95600000.0
2007-01-09 13:35:00,0.69156,0.69159,0.69138,0.69156,111000000.0
2007-01-09 13:36:00,0.69168,0.69169,0.69161,0.69166,53700000.0
2007-01-09 13:37:00,0.69172,0.6918,0.69165,0.6917,118800000.0
2007-01-09 13:38:00,0.69174,0.69207,0.69169,0.69171,152600001.0
2007-01-09 13:39:00,0.69188,0.69198,0.69188,0.69198,105700001.0
2007-01-09 13:40:00,0.69193,0.69193,0.69173,0.69184,71600001.0
2007-01-09 13:41:00,0.69172,0.69203,0.69172,0.69198,188800000.0
2007-01-09 13:42:00,0.69194,0.69197,0.69164,0.69164,107399998.0
2007-01-09 13:43:00,0.69168,0.69186,0.69159,0.69173,121100000.0
2007-01-09 13:44:00,0.69159,0.69171,0.69152,0.69162,184900001.0
2007-01-09 13:45:00,0.69165,0.69179,0.69163,0.69175,108600000.0
2007-01-09 13:46:00,0.69164,0.69184,0.69164,0.69184,110500002.0
2007-01-09 13:47:00,0.69188,0.69198,0.69188,0.69195,71900000.0
2007-01-09 13:48:00,0.69191,0.69209,0.69191,0.69196,39600000.0
2007-01-09 13:49:00,0.69204,0.69204,0.69184,0.69184,43300000.0
2007-01-09 13:50:00,0.69188,0.69192,0.69181,0.69192,36500000.0
2007-01-09 13:51:00,0.69184,0.69202,0.69179,0.69202,97500001.0
2007-01-09 13:52:00,0.69202,0.69202,0.69183,0.69195,96300001.0
2007-01-09 13:53:00,0.69205,0.69205,0.69193,0.692,87099999.0
2007-01-09 13:54:00,0.69165,0.69196,0.6916,0.69186,95399998.0
2007-01-09 13:55:00,0.69198,0.69205,0.69194,0.69204,101399998.0
2007-01-09 13:56:00,0.69199,0.69199,0.69185,0.69185,66300000.0
2007-01-09 13:57:00,0.69202,0.69202,0.69188,0.69188,79500000.0
2007-01-09 13:58:00,0.69189,0.69196,0.69189,0.69195,17600000.0
2007-01-09 13:59:00,0.69196,0.6921,0.69189,0.69189,89499998.0
2007-01-09 14:00:00,0.6919,0.69197,0.69162,0.69179,89899998.0
2007-01-09 14:01:00,0.69183,0.69198,0.69183,0.69198,125300000.0
2007-01-09 14:02:00,0.69195,0.69195,0.6917,0.6917,32700000.0
2007-01-09 14:03:00,0.69168,0.69175,0.69163,0.69168,134499998.0
2007-01-09 14:04:00,0.69179,0.69185,0.69179,0.69185,70100000.0
2007-01-09 14:05:00,0.6916,0.69175,0.69149,0.69151,102599999.0
2007-01-09 14:06:00,0.69156,0.69162,0.69147,0.6915,87700001.0
2007-01-09 14:07:00,0.6914,0.6915,0.6914,0.69143,96800000.0
2007-01-09 14:08:00,0.69128,0.69148,0.69128,0.69148,67700001.0
2007-01-09 14:09:00,0.69143,0.69143,0.69128,0.69133,80700000.0
2007-01-09 14:10:00,0.69134,0.69142,0.69131,0.69142,61999999.0
2007-01-09 14:11:00,0.69148,0.69148,0.69141,0.69143,56700000.0
2007-01-09 14:12:00,0.69141,0.69148,0.69129,0.69129,50500000.0
2007-01-09 14:13:00,0.69135,0.69154,0.69132,0.69151,76199999.0
2007-01-09 14:14:00,0.69139,0.69153,0.69127,0.69153,128900000.0
2007-01-09 14:15:00,0.69162,0.69165,0.6916,0.69165,47000000.0
2007-01-09 14:16:00,0.69155,0.69165,0.69155,0.69162,67500000.0
2007-01-09 14:17:00,0.69143,0.69166,0.69143,0.69149,123199999.0
2007-01-09 14:18:00,0.6915,0.6916,0.69145,0.69155,79800000.0
2007-01-09 14:19:00,0.6915,0.6916,0.69145,0.69155,147899999.0
2007-01-09 14:20:00,0.69145,0.69153,0.69131,0.69153,134400003.0
2007-01-09 14:21:00,0.69156,0.69156,0.69123,0.69129,77200002.0
2007-01-09 14:22:00,0.69125,0.69141,0.69125,0.69137,31200000.0
2007-01-09 14:23:00,0.69135,0.69135,0.69119,0.69119,48600000.0
2007-01-09 14:24:00,0.69125,0.69125,0.69115,0.69115,76299998.0
2007-01-09 14:25:00,0.6912,0.69132,0.69117,0.6912,71700000.0
2007-01-09 14:26:00,0.69125,0.69145,0.69125,0.69145,53500000.0
2007-01-09 14:27:00,0.69142,0.69142,0.69121,0.69132,84099999.0
2007-01-09 14:28:00,0.69143,0.69146,0.6913,0.6913,116600002.0
2007-01-09 14:29:00,0.69121,0.69131,0.69112,0.69122,96400000.0
2007-01-09 14:30:00,0.69127,0.69137,0.6912,0.69137,126700000.0
2007-01-09 14:31:00,0.69137,0.69141,0.69122,0.69122,99900000.0
2007-01-09 14:32:00,0.69117,0.69123,0.69104,0.69121,86400000.0
2007-01-09 14:33:00,0.69132,0.69133,0.69121,0.69121,74299999.0
2007-01-09 14:34:00,0.69129,0.69129,0.69112,0.69121,60800000.0
2007-01-09 14:35:00,0.69113,0.69128,0.69113,0.69127,49600000.0
2007-01-09 14:36:00,0.69132,0.69132,0.69124,0.69124,39900000.0
2007-01-09 14:37:00,0.69132,0.69132,0.69125,0.69129,37400000.0
2007-01-09 14:38:00,0.69128,0.69128,0.69108,0.69113,44400000.0
2007-01-09 14:39:00,0.691,0.69112,0.69098,0.69112,124699998.0
2007-01-09 14:40:00,0.69116,0.69118,0.69107,0.69107,51300000.0
2007-01-09 14:41:00,0.69098,0.69114,0.69088,0.69103,101700003.0
2007-01-09 14:42:00,0.69102,0.69124,0.69102,0.69124,129899999.0
2007-01-09 14:43:00,0.69116,0.69121,0.69101,0.69121,91100000.0
2007-01-09 14:44:00,0.69116,0.6913,0.69116,0.6913,79200000.0
2007-01-09 14:45:00,0.69121,0.69125,0.69106,0.69125,78700000.0
2007-01-09 14:46:00,0.69131,0.69134,0.69127,0.69134,80800000.0
2007-01-09 14:47:00,0.69126,0.69135,0.69114,0.69117,150699998.0
2007-01-09 14:48:00,0.69117,0.69123,0.69117,0.69123,127399999.0
2007-01-09 14:49:00,0.69125,0.69125,0.6912,0.6912,75799999.0
2007-01-09 14:50:00,0.69149,0.69177,0.69149,0.69175,72900000.0
2007-01-09 14:51:00,0.69169,0.69181,0.69162,0.69177,58200000.0
2007-01-09 14:52:00,0.69178,0.69181,0.69158,0.69158,114600000.0
2007-01-09 14:53:00,0.69165,0.69166,0.69135,0.6914,121999998.0
2007-01-09 14:54:00,0.69133,0.69147,0.69131,0.69147,39900001.0
2007-01-09 14:55:00,0.69146,0.69158,0.69144,0.69144,63000000.0
2007-01-09 14:56:00,0.6914,0.6915,0.6914,0.6915,32000000.0
2007-01-09 14:57:00,0.69143,0.6915,0.6914,0.6915,59800000.0
2007-01-09 14:58:00,0.69136,0.69148,0.69136,0.69143,70399998.0
2007-01-09 14:59:00,0.69149,0.69149,0.69137,0.69146,62900001.0
2007-01-09 15:00:00,0.6915,0.69158,0.69147,0.69158,87000000.0
2007-01-09 15:01:00,0.69156,0.69171,0.69155,0.69166,108299997.0
2007-01-09 15:02:00,0.69162,0.69162,0.69138,0.69138,51900000.0
2007-01-09 15:03:00,0.69138,0.6915,0.69136,0.6915,112100002.0
2007-01-09 15:04:00,0.69149,0.6916,0.69141,0.6916,52299999.0
2007-01-09 15:05:00,0.69159,0.69172,0.69153,0.69172,69900001.0
2007-01-09 15:06:00,0.69188,0.69204,0.69185,0.69193,143500001.0
2007-01-09 15:07:00,0.69197,0.69203,0.69184,0.69185,99500001.0
2007-01-09 15:08:00,0.69185,0.69195,0.6917,0.6917,141299999.0
2007-01-09 15:09:00,0.6919,0.69201,0.6919,0.69196,40200000.0
2007-01-09 15:10:00,0.69202,0.69216,0.69202,0.6921,65300000.0
2007-01-09 15:11:00,0.69207,0.69217,0.69203,0.69213,114700000.0
2007-01-09 15:12:00,0.69217,0.69221,0.69212,0.69212,140000003.0
2007-01-09 15:13:00,0.69205,0.69205,0.6919,0.692,55399999.0
2007-01-09 15:14:00,0.69213,0.69218,0.69198,0.69218,86800001.0
2007-01-09 15:15:00,0.69209,0.69226,0.69209,0.69224,99099999.0
2007-01-09 15:16:00,0.69219,0.69221,0.6921,0.6921,122699999.0
2007-01-09 15:17:00,0.6921,0.69222,0.69201,0.69219,53800000.0
2007-01-09 15:18:00,0.69201,0.69201,0.69185,0.69185,53100000.0
2007-01-09 15:19:00,0.69197,0.69203,0.69195,0.69203,132599999.0
2007-01-09 15:20:00,0.69202,0.69202,0.6919,0.69202,110600001.0
2007-01-09 15:21:00,0.69196,0.69196,0.69179,0.69187,71999998.0
2007-01-09 15:22:00,0.69178,0.69192,0.69178,0.69192,52500001.0
2007-01-09 15:23:00,0.6919,0.6919,0.69177,0.69179,71599999.0
2007-01-09 15:24:00,0.69196,0.69203,0.69186,0.69194,169100000.0
2007-01-09 15:25:00,0.69198,0.69204,0.69192,0.69192,105399999.0
2007-01-09 15:26:00,0.69193,0.69209,0.69193,0.69201,83400000.0
2007-01-09 15:27:00,0.69193,0.69212,0.69193,0.69208,62100000.0
2007-01-09 15:28:00,0.69202,0.6921,0.69195,0.69198,55100000.0
2007-01-09 15:29:00,0.6921,0.69234,0.6921,0.69227,119300002.0
2007-01-09 15:30:00,0.69239,0.69243,0.69212,0.69212,75900000.0
2007-01-09 15:31:00,0.69215,0.69216,0.69193,0.69193,68600001.0
2007-01-09 15:32:00,0.69189,0.69189,0.69165,0.69178,150500002.0
2007-01-09 15:33:00,0.69179,0.69186,0.69179,0.69186,17500000.0
2007-01-09 15:34:00,0.69207,0.69207,0.6919,0.69196,105700000.0
2007-01-09 15:35:00,0.69198,0.69235,0.69196,0.69226,109200000.0
2007-01-09 15:36:00,0.69232,0.69272,0.69232,0.69272,62099999.0
2007-01-09 15:37:00,0.69275,0.69275,0.69256,0.69256,33500001.0
2007-01-09 15:38:00,0.69275,0.69284,0.69275,0.69283,82900000.0
2007-01-09 15:39:00,0.69281,0.69287,0.69279,0.69286,129000002.0
2007-01-09 15:40:00,0.69275,0.69275,0.69255,0.69257,116999998.0
2007-01-09 15:41:00,0.69272,0.69283,0.69267,0.69279,79699998.0
2007-01-09 15:42:00,0.69264,0.69264,0.69227,0.69229,40400000.0
2007-01-09 15:43:00,0.69228,0.69252,0.6922,0.69226,109000001.0
2007-01-09 15:44:00,0.69215,0.6922,0.69205,0.69207,86200001.0
2007-01-09 15:45:00,0.69211,0.6922,0.69199,0.6922,122899999.0
2007-01-09 15:46:00,0.69224,0.6923,0.69197,0.69197,76200001.0
2007-01-09 15:47:00,0.69204,0.69219,0.69204,0.69215,42000000.0
2007-01-09 15:48:00,0.69211,0.69227,0.69209,0.69227,35500000.0
2007-01-09 15:49:00,0.69225,0.69234,0.69225,0.69233,23200000.0
2007-01-09 15:50:00,0.69229,0.69229,0.69214,0.69225,123800002.0
2007-01-09 15:51:00,0.69222,0.69222,0.69206,0.69213,57300000.0
2007-01-09 15:52:00,0.69188,0.69205,0.69188,0.69205,91600000.0
2007-01-09 15:53:00,0.692,0.69209,0.69191,0.69209,102900000.0
2007-01-09 15:54:00,0.69198,0.69198,0.69177,0.69177,7900000.0
2007-01-09 15:55:00,0.69168,0.6919,0.69165,0.6917,163199996.0
2007-01-09 15:56:00,0.69164,0.69164,0.69136,0.69147,64200000.0
2007-01-09 15:57:00,0.69155,0.69155,0.69145,0.69145,75000001.0
2007-01-09 15:58:00,0.69152,0.69152,0.69148,0.69148,46299999.0
2007-01-09 15:59:00,0.69147,0.69161,0.69147,0.69158,47500000.0
2007-01-09 16:00:00,0.6914,0.69142,0.69137,0.69139,70800000.0
2007-01-09 16:01:00,0.69129,0.69129,0.691,0.691,77300000.0
2007-01-09 16:02:00,0.69112,0.69134,0.69112,0.69119,122399998.0
2007-01-09 16:03:00,0.69136,0.69142,0.69117,0.69131,94100001.0
2007-01-09 16:04:00,0.69132,0.69137,0.69118,0.69122,117100000.0
2007-01-09 16:05:00,0.69128,0.69128,0.69104,0.69104,114599999.0
2007-01-09 16:06:00,0.69107,0.69114,0.691,0.69114,124099999.0
2007-01-09 16:07:00,0.69108,0.69111,0.69102,0.69102,74800000.0
2007-01-09 16:08:00,0.69107,0.69107,0.69085,0.69098,87200000.0
2007-01-09 16:09:00,0.69108,0.69121,0.69101,0.69117,144099999.0
2007-01-09 16:10:00,0.69102,0.69104,0.69077,0.69104,71799999.0
2007-01-09 16:11:00,0.69098,0.69124,0.69098,0.6912,136600001.0
2007-01-09 16:12:00,0.69119,0.69131,0.69116,0.69131,95600000.0
2007-01-09 16:13:00,0.69125,0.69125,0.6912,0.6912,74799999.0
2007-01-09 16:14:00,0.69117,0.69133,0.69117,0.6912,110800000.0
2007-01-09 16:15:00,0.69112,0.69115,0.69106,0.69108,155699998.0
2007-01-09 16:16:00,0.69122,0.69133,0.69101,0.69124,111300001.0
2007-01-09 16:17:00,0.69126,0.69135,0.69126,0.69128,63500000.0
2007-01-09 16:18:00,0.69118,0.69134,0.69111,0.69127,92099999.0
2007-01-09 16:19:00,0.69128,0.69129,0.6911,0.6912,119700000.0
2007-01-09 16:20:00,0.69126,0.69135,0.69115,0.69115,42600000.0
2007-01-09 16:21:00,0.69111,0.69111,0.69089,0.69092,80500000.0
2007-01-09 16:22:00,0.69093,0.69098,0.69087,0.69098,145300000.0
2007-01-09 16:23:00,0.69103,0.69116,0.69103,0.69113,46200000.0
2007-01-09 16:24:00,0.69114,0.69114,0.69096,0.69098,86599997.0
2007-01-09 16:25:00,0.69097,0.69112,0.69097,0.69107,80600000.0
2007-01-09 16:26:00,0.69101,0.69148,0.69101,0.69148,71500001.0
2007-01-09 16:27:00,0.69158,0.69168,0.69148,0.69168,61100000.0
2007-01-09 16:28:00,0.6915,0.69182,0.6915,0.69173,52100000.0
2007-01-09 16:29:00,0.69171,0.69171,0.6915,0.69155,70200000.0
2007-01-09 16:30:00,0.69149,0.69177,0.69149,0.69162,69700001.0
2007-01-09 16:31:00,0.69167,0.69173,0.69159,0.69159,98000000.0
2007-01-09 16:32:00,0.6915,0.69156,0.69125,0.69127,99600000.0
2007-01-09 16:33:00,0.69126,0.69141,0.69121,0.69135,121400000.0
2007-01-09 16:34:00,0.69133,0.69141,0.69128,0.69128,95600000.0
2007-01-09 16:35:00,0.69131,0.69138,0.69124,0.69138,75799998.0
2007-01-09 16:36:00,0.69135,0.69145,0.69135,0.69145,63800000.0
2007-01-09 16:37:00,0.69142,0.69162,0.69142,0.69144,66500000.0
2007-01-09 16:38:00,0.6915,0.69161,0.69148,0.69152,95799999.0
2007-01-09 16:39:00,0.6916,0.69163,0.69157,0.6916,150799999.0
2007-01-09 16:40:00,0.69154,0.69159,0.69153,0.69157,50000000.0
2007-01-09 16:41:00,0.69163,0.69163,0.69155,0.69163,96000002.0
2007-01-09 16:42:00,0.69161,0.69161,0.69137,0.69154,50800000.0
2007-01-09 16:43:00,0.69151,0.69156,0.69148,0.69156,82199999.0
2007-01-09 16:44:00,0.69163,0.69166,0.69153,0.69153,65400001.0
2007-01-09 16:45:00,0.69169,0.69177,0.69165,0.69165,76500000.0
2007-01-09 16:46:00,0.69163,0.69163,0.69151,0.69153,97400000.0
2007-01-09 16:47:00,0.69153,0.69153,0.69137,0.69141,78300000.0
2007-01-09 16:48:00,0.69144,0.69147,0.69113,0.69115,76300001.0
2007-01-09 16:49:00,0.69109,0.6913,0.69109,0.69118,122199999.0
2007-01-09 16:50:00,0.69116,0.69121,0.69111,0.69114,95699999.0
2007-01-09 16:51:00,0.69122,0.69129,0.69105,0.69105,92200000.0
2007-01-09 16:52:00,0.69117,0.6912,0.69085,0.69091,37100000.0
2007-01-09 16:53:00,0.69089,0.69091,0.69079,0.69091,99800000.0
2007-01-09 16:54:00,0.69085,0.69094,0.69082,0.69094,97400000.0
2007-01-09 16:55:00,0.69092,0.69105,0.69082,0.69102,88700002.0
2007-01-09 16:56:00,0.69106,0.69108,0.6909,0.69102,157999998.0
2007-01-09 16:57:00,0.69098,0.69098,0.69076,0.69085,93400001.0
2007-01-09 16:58:00,0.69085,0.69104,0.69085,0.69092,125400000.0
2007-01-09 16:59:00,0.69085,0.69101,0.6908,0.69101,70200000.0
2007-01-09 17:00:00,0.69098,0.69098,0.69085,0.6909,117000000.0
2007-01-09 17:01:00,0.69101,0.69115,0.69101,0.69108,89299998.0
2007-01-09 17:02:00,0.69105,0.69112,0.69099,0.69112,105600002.0
2007-01-09 17:03:00,0.69114,0.69114,0.69083,0.691,51000000.0
2007-01-09 17:04:00,0.69098,0.69116,0.69098,0.69116,60600000.0
2007-01-09 17:05:00,0.69113,0.69122,0.69102,0.69103,132200000.0
2007-01-09 17:06:00,0.69107,0.69135,0.69105,0.69135,110700000.0
2007-01-09 17:07:00,0.69143,0.69152,0.69128,0.69136,161600000.0
2007-01-09 17:08:00,0.69151,0.69162,0.69128,0.69135,85400000.0
2007-01-09 17:09:00,0.69138,0.69146,0.69117,0.69146,121199998.0
2007-01-09 17:10:00,0.6914,0.6914,0.6912,0.6912,45600001.0
2007-01-09 17:11:00,0.69097,0.69125,0.69097,0.6912,55600001.0
2007-01-09 17:12:00,0.69104,0.6913,0.69101,0.69126,119199998.0
2007-01-09 17:13:00,0.69106,0.69121,0.69102,0.69121,126600002.0
2007-01-09 17:14:00,0.69111,0.6913,0.69111,0.6913,96400000.0
2007-01-09 17:15:00,0.69131,0.69132,0.69117,0.69117,80400001.0
2007-01-09 17:16:00,0.69123,0.69137,0.69115,0.69129,62800000.0
2007-01-09 17:17:00,0.69116,0.69134,0.69116,0.69134,75500000.0
2007-01-09 17:18:00,0.69144,0.69144,0.69133,0.69136,131499999.0
2007-01-09 17:19:00,0.69138,0.69143,0.69126,0.69126,94500002.0
2007-01-09 17:20:00,0.69141,0.69142,0.6913,0.69142,86000000.0
2007-01-09 17:21:00,0.69139,0.69144,0.69136,0.69142,52700001.0
2007-01-09 17:22:00,0.69137,0.69151,0.69137,0.69151,80599999.0
2007-01-09 17:23:00,0.69146,0.6915,0.69134,0.69139,50600000.0
2007-01-09 17:24:00,0.69137,0.69145,0.69135,0.69145,64199998.0
2007-01-09 17:25:00,0.6914,0.69145,0.69137,0.69145,117000000.0
2007-01-09 17:26:00,0.69145,0.69151,0.69138,0.69138,57199999.0
2007-01-09 17:27:00,0.69142,0.69142,0.69116,0.69128,81200000.0
2007-01-09 17:28:00,0.6914,0.69145,0.69134,0.6914,132700001.0
2007-01-09 17:29:00,0.69147,0.69157,0.69144,0.69157,87499999.0
2007-01-09 17:30:00,0.6917,0.69188,0.69166,0.69176,126799998.0
2007-01-09 17:31:00,0.69172,0.69191,0.69171,0.69171,76199999.0
2007-01-09 17:32:00,0.69176,0.69191,0.69175,0.69175,102500000.0
2007-01-09 17:33:00,0.69187,0.692,0.69187,0.69193,90200000.0
2007-01-09 17:34:00,0.69193,0.69199,0.69171,0.69183,127500003.0
2007-01-09 17:35:00,0.69166,0.69189,0.69162,0.69172,114499998.0
2007-01-09 17:36:00,0.69181,0.69192,0.69167,0.6917,70300000.0
2007-01-09 17:37:00,0.69186,0.69186,0.69153,0.69163,98099999.0
2007-01-09 17:38:00,0.69151,0.69151,0.69141,0.69141,65100000.0
2007-01-09 17:39:00,0.69141,0.69166,0.69138,0.69166,157200000.0
2007-01-09 17:40:00,0.69155,0.69165,0.69155,0.69155,58499998.0
2007-01-09 17:41:00,0.69158,0.6917,0.69146,0.6917,51000000.0
2007-01-09 17:42:00,0.69163,0.69163,0.69148,0.69153,107300001.0
2007-01-09 17:43:00,0.69152,0.69152,0.69123,0.6913,86300000.0
2007-01-09 17:44:00,0.69132,0.69148,0.69128,0.69148,42700000.0
2007-01-09 17:45:00,0.69152,0.69152,0.69124,0.69134,66200000.0
2007-01-09 17:46:00,0.69144,0.69151,0.69144,0.69151,28800000.0
2007-01-09 17:47:00,0.69127,0.69157,0.69127,0.69152,79300000.0
2007-01-09 17:48:00,0.69161,0.69178,0.6915,0.69161,133300002.0
2007-01-09 17:49:00,0.69158,0.6917,0.69155,0.69155,94800001.0
2007-01-09 17:50:00,0.69146,0.69164,0.69146,0.69163,64900000.0
2007-01-09 17:51:00,0.69158,0.69158,0.69134,0.69134,110100000.0
2007-01-09 17:52:00,0.69141,0.69152,0.69128,0.69128,85600000.0
2007-01-09 17:53:00,0.69121,0.69121,0.69099,0.69107,103600000.0
2007-01-09 17:54:00,0.69118,0.69118,0.69109,0.69109,38700000.0
2007-01-09 17:55:00,0.69108,0.69122,0.69108,0.69122,49400000.0
2007-01-09 17:56:00,0.69112,0.6912,0.69106,0.69119,123700000.0
2007-01-09 17:57:00,0.69108,0.69117,0.69089,0.69089,95699999.0
2007-01-09 17:58:00,0.69097,0.6911,0.69097,0.6911,127399998.0
2007-01-09 17:59:00,0.69102,0.69119,0.69097,0.69103,134199998.0
2007-01-09 18:00:00,0.69095,0.69104,0.6909,0.6909,141699999.0
2007-01-09 18:01:00,0.69115,0.6914,0.69115,0.69129,89900001.0
2007-01-09 18:02:00,0.6913,0.6913,0.69115,0.69115,40000000.0
2007-01-09 18:03:00,0.69114,0.69155,0.69113,0.69146,241099999.0
2007-01-09 18:04:00,0.69142,0.69142,0.69122,0.69122,196599999.0
2007-01-09 18:05:00,0.69126,0.69132,0.69116,0.6912,380899996.0
2007-01-09 18:06:00,0.69128,0.69129,0.69118,0.69119,102100000.0
2007-01-09 18:07:00,0.69119,0.69138,0.69117,0.69126,311100000.0
2007-01-09 18:08:00,0.69123,0.69134,0.69123,0.69131,69900000.0
2007-01-09 18:09:00,0.69105,0.69133,0.69085,0.69126,234900001.0
2007-01-09 18:10:00,0.69127,0.69127,0.69112,0.69112,147799998.0
2007-01-09 18:11:00,0.69114,0.69116,0.69114,0.69116,35200000.0
2007-01-09 18:12:00,0.6913,0.6913,0.69115,0.6912,100800001.0
2007-01-09 18:13:00,0.69123,0.6913,0.69116,0.69118,120200000.0
2007-01-09 18:14:00,0.69117,0.69117,0.69105,0.69111,99000001.0
2007-01-09 18:15:00,0.69106,0.69117,0.69106,0.69115,193300001.0
2007-01-09 18:16:00,0.69115,0.69125,0.69107,0.69125,279400000.0
2007-01-09 18:17:00,0.69114,0.69126,0.69114,0.69122,187199999.0
2007-01-09 18:18:00,0.69119,0.69132,0.69104,0.69104,475599999.0
2007-01-09 18:19:00,0.69107,0.69132,0.69105,0.69113,231399999.0
2007-01-09 18:20:00,0.69115,0.69123,0.69112,0.69123,133200001.0
2007-01-09 18:21:00,0.69118,0.69135,0.69114,0.69135,223499997.0
2007-01-09 18:22:00,0.69128,0.69128,0.69118,0.6912,77300000.0
2007-01-09 18:23:00,0.69118,0.69124,0.69105,0.6912,256399998.0
2007-01-09 18:24:00,0.69121,0.69127,0.69112,0.69121,226599999.0
2007-01-09 18:25:00,0.69116,0.69133,0.69098,0.69125,163900001.0
2007-01-09 18:26:00,0.69125,0.69136,0.69125,0.69127,223599998.0
2007-01-09 18:27:00,0.69119,0.69126,0.69114,0.69117,337300000.0
2007-01-09 18:28:00,0.69116,0.69116,0.6909,0.69109,152200002.0
2007-01-09 18:29:00,0.6911,0.69114,0.69103,0.69107,223500000.0
2007-01-09 18:30:00,0.69104,0.69113,0.69103,0.69113,104599999.0
2007-01-09 18:31:00,0.69108,0.69108,0.69098,0.69101,173799999.0
2007-01-09 18:32:00,0.69102,0.69118,0.69102,0.69118,48500001.0
2007-01-09 18:33:00,0.69127,0.69127,0.69107,0.69111,222300003.0
2007-01-09 18:34:00,0.6912,0.69127,0.69117,0.69124,93300000.0
2007-01-09 18:35:00,0.69137,0.69149,0.69137,0.69145,107900000.0
2007-01-09 18:36:00,0.69145,0.69145,0.6912,0.6912,154699999.0
2007-01-09 18:37:00,0.69114,0.6912,0.69102,0.6912,83499999.0
2007-01-09 18:38:00,0.69121,0.69124,0.69114,0.69117,159099999.0
2007-01-09 18:39:00,0.69113,0.69132,0.69113,0.6912,358299997.0
2007-01-09 18:40:00,0.69124,0.69133,0.69119,0.69133,59700000.0
2007-01-09 18:41:00,0.69121,0.69139,0.69114,0.69118,263500001.0
2007-01-09 18:42:00,0.69123,0.69123,0.69115,0.69117,128699997.0
2007-01-09 18:43:00,0.69104,0.69119,0.69081,0.69089,702799999.0
2007-01-09 18:44:00,0.69088,0.69124,0.69082,0.69115,246800000.0
2007-01-09 18:45:00,0.69122,0.69123,0.69101,0.69102,410200001.0
2007-01-09 18:46:00,0.69099,0.69106,0.69073,0.69073,121900002.0
2007-01-09 18:47:00,0.69072,0.6909,0.69072,0.6909,138800000.0
2007-01-09 18:48:00,0.69093,0.69093,0.69074,0.69074,157000000.0
2007-01-09 18:49:00,0.69063,0.69084,0.69052,0.69056,126200000.0
2007-01-09 18:50:00,0.69044,0.69044,0.68985,0.68986,90299999.0
2007-01-09 18:51:00,0.68977,0.68993,0.6895,0.6895,76500000.0
2007-01-09 18:52:00,0.6895,0.68952,0.68932,0.68932,78700000.0
2007-01-09 18:53:00,0.68922,0.6893,0.68907,0.68929,70100000.0
2007-01-09 18:54:00,0.68916,0.68916,0.68899,0.68905,52400000.0
2007-01-09 18:55:00,0.68918,0.68937,0.68911,0.68937,186700002.0
2007-01-09 18:56:00,0.68937,0.68937,0.68919,0.68927,148000003.0
2007-01-09 18:57:00,0.68934,0.68936,0.68925,0.68931,164499999.0
2007-01-09 18:58:00,0.68927,0.68928,0.68919,0.68919,95800000.0
2007-01-09 18:59:00,0.68903,0.68919,0.68903,0.68907,182899999.0
2007-01-09 19:00:00,0.68907,0.68926,0.68907,0.6892,102299999.0
2007-01-09 19:01:00,0.68926,0.68926,0.68917,0.68921,69299999.0
2007-01-09 19:02:00,0.68928,0.68928,0.68916,0.68922,84799999.0
2007-01-09 19:03:00,0.68915,0.68929,0.68915,0.68927,197899998.0
2007-01-09 19:04:00,0.68925,0.68941,0.6892,0.6892,142500000.0
2007-01-09 19:05:00,0.68923,0.68964,0.68923,0.68964,67800000.0
2007-01-09 19:06:00,0.68968,0.69031,0.68959,0.69009,237500001.0
2007-01-09 19:07:00,0.69011,0.69011,0.68985,0.68995,311200001.0
2007-01-09 19:08:00,0.68993,0.68993,0.68951,0.68968,121200000.0
2007-01-09 19:09:00,0.68974,0.68979,0.68966,0.68966,135799997.0
2007-01-09 19:10:00,0.68971,0.68973,0.68953,0.68953,168800000.0
2007-01-09 19:11:00,0.68937,0.6896,0.68937,0.68943,115000000.0
2007-01-09 19:12:00,0.68937,0.68946,0.68927,0.68927,38600000.0
2007-01-09 19:13:00,0.6891,0.68925,0.689,0.6892,81199998.0
2007-01-09 19:14:00,0.68918,0.68926,0.68918,0.6892,59800000.0
2007-01-09 19:15:00,0.68919,0.6892,0.68912,0.68912,89999998.0
2007-01-09 19:16:00,0.68904,0.68914,0.68904,0.68908,89199999.0
2007-01-09 19:17:00,0.68908,0.6893,0.68908,0.68916,86700001.0
2007-01-09 19:18:00,0.68915,0.68924,0.68914,0.68924,76300001.0
2007-01-09 19:19:00,0.68913,0.68936,0.68912,0.68935,76400000.0
2007-01-09 19:20:00,0.68936,0.68943,0.68924,0.68941,102700000.0
2007-01-09 19:21:00,0.6895,0.68955,0.6894,0.6895,132400001.0
2007-01-09 19:22:00,0.68945,0.68953,0.68939,0.68953,102800000.0
2007-01-09 19:23:00,0.68953,0.68981,0.68953,0.68957,135000000.0
2007-01-09 19:24:00,0.68955,0.68961,0.68948,0.68953,67599999.0
2007-01-09 19:25:00,0.68951,0.68954,0.68943,0.68949,72099999.0
2007-01-09 19:26:00,0.68959,0.68965,0.68947,0.68953,57700000.0
2007-01-09 19:27:00,0.68942,0.68944,0.68915,0.68915,137999999.0
2007-01-09 19:28:00,0.68924,0.68929,0.68908,0.68915,149300000.0
2007-01-09 19:29:00,0.68923,0.68936,0.68914,0.68914,74899999.0
2007-01-09 19:30:00,0.68917,0.68931,0.68917,0.68931,75799999.0
2007-01-09 19:31:00,0.68934,0.68934,0.68908,0.68918,102599999.0
2007-01-09 19:32:00,0.68917,0.68923,0.68893,0.68911,138199999.0
2007-01-09 19:33:00,0.68909,0.68918,0.68901,0.68908,75400001.0
2007-01-09 19:34:00,0.68905,0.68916,0.68894,0.68898,155400002.0
2007-01-09 19:35:00,0.68895,0.68901,0.6887,0.6887,189200001.0
2007-01-09 19:36:00,0.68863,0.68877,0.68848,0.68865,100800000.0
2007-01-09 19:37:00,0.68888,0.68896,0.68877,0.68877,77300000.0
2007-01-09 19:38:00,0.6889,0.68901,0.6889,0.68895,79600001.0
2007-01-09 19:39:00,0.68905,0.68931,0.68905,0.68915,198599999.0
2007-01-09 19:40:00,0.68921,0.68924,0.68905,0.68924,85199998.0
2007-01-09 19:41:00,0.68935,0.68944,0.68919,0.68919,75000000.0
2007-01-09 19:42:00,0.68929,0.68929,0.68901,0.68901,50500000.0
2007-01-09 19:43:00,0.68905,0.68916,0.68905,0.68915,95400002.0
2007-01-09 19:44:00,0.68927,0.6893,0.6891,0.68922,169799995.0
2007-01-09 19:45:00,0.68925,0.68935,0.6892,0.6892,40600000.0
2007-01-09 19:46:00,0.68926,0.68948,0.68922,0.68948,75000000.0
2007-01-09 19:47:00,0.68953,0.68953,0.68933,0.68933,77500000.0
2007-01-09 19:48:00,0.68917,0.68934,0.68917,0.68934,75000000.0
2007-01-09 19:49:00,0.68941,0.68956,0.68923,0.68953,174400000.0
2007-01-09 19:50:00,0.6893,0.68932,0.68919,0.68932,80500000.0
2007-01-09 19:51:00,0.68941,0.68948,0.68932,0.68943,210399998.0
2007-01-09 19:52:00,0.68945,0.6895,0.68935,0.68945,195400005.0
2007-01-09 19:53:00,0.68951,0.68952,0.68944,0.68944,172400001.0
2007-01-09 19:54:00,0.68958,0.68959,0.68947,0.68947,152200001.0
2007-01-09 19:55:00,0.68934,0.68958,0.68934,0.68957,268999999.0
2007-01-09 19:56:00,0.68958,0.68965,0.68952,0.68955,228000000.0
2007-01-09 19:57:00,0.68963,0.68965,0.68955,0.6896,159799999.0
2007-01-09 19:58:00,0.68962,0.68962,0.68947,0.6895,159300000.0
2007-01-09 19:59:00,0.68941,0.68954,0.68941,0.68945,108299998.0
2007-01-09 20:00:00,0.68945,0.68953,0.68935,0.68938,283400001.0
2007-01-09 20:01:00,0.68939,0.68941,0.68928,0.68936,124500000.0
2007-01-09 20:02:00,0.68935,0.68935,0.6893,0.6893,68300000.0
2007-01-09 20:03:00,0.68943,0.68943,0.68936,0.6894,84699999.0
2007-01-09 20:04:00,0.68936,0.68949,0.6893,0.68945,137200000.0
2007-01-09 20:05:00,0.68945,0.68945,0.68926,0.68935,172799999.0
2007-01-09 20:06:00,0.68945,0.68945,0.68926,0.68941,238899999.0
2007-01-09 20:07:00,0.68946,0.68953,0.68942,0.6895,104199998.0
2007-01-09 20:08:00,0.68948,0.6895,0.68935,0.68935,125699997.0
2007-01-09 20:09:00,0.68933,0.68953,0.68924,0.68947,122899999.0
2007-01-09 20:10:00,0.68955,0.68955,0.68945,0.68952,165499997.0
2007-01-09 20:11:00,0.68948,0.68948,0.68943,0.68944,80800001.0
2007-01-09 20:12:00,0.68947,0.68951,0.68939,0.68948,86699999.0
2007-01-09 20:13:00,0.68956,0.68956,0.68922,0.68948,89599999.0
2007-01-09 20:14:00,0.68959,0.68968,0.68953,0.68968,169900001.0
2007-01-09 20:15:00,0.68958,0.68961,0.68953,0.68957,58200000.0
2007-01-09 20:16:00,0.68962,0.68981,0.68957,0.68963,321499999.0
2007-01-09 20:17:00,0.68963,0.68976,0.68963,0.68968,271699998.0
2007-01-09 20:18:00,0.68959,0.68971,0.68951,0.68971,100000000.0
2007-01-09 20:19:00,0.68972,0.68972,0.68965,0.68967,81699998.0
2007-01-09 20:20:00,0.68974,0.68977,0.68967,0.68977,47000000.0
2007-01-09 20:21:00,0.6898,0.68986,0.68978,0.68984,59099999.0
2007-01-09 20:22:00,0.68987,0.68993,0.68984,0.68993,118200000.0
2007-01-09 20:23:00,0.69009,0.69039,0.69009,0.6902,92299999.0
2007-01-09 20:24:00,0.69012,0.6905,0.68991,0.6905,116800001.0
2007-01-09 20:25:00,0.69051,0.69051,0.69033,0.69033,91899999.0
2007-01-09 20:26:00,0.69012,0.6905,0.69012,0.69033,138399999.0
2007-01-09 20:27:00,0.69027,0.69041,0.69023,0.6903,118299999.0
2007-01-09 20:28:00,0.69037,0.6904,0.69037,0.69038,72199999.0
2007-01-09 20:29:00,0.69035,0.69042,0.69027,0.69035,262899998.0
2007-01-09 20:30:00,0.69037,0.69043,0.69029,0.69043,242300001.0
2007-01-09 20:31:00,0.69048,0.69048,0.69035,0.69045,192200001.0
2007-01-09 20:32:00,0.69036,0.69057,0.69036,0.69057,94899998.0
2007-01-09 20:33:00,0.69061,0.69072,0.69058,0.69059,179199998.0
2007-01-09 20:34:00,0.69067,0.69074,0.69064,0.69074,91900000.0
2007-01-09 20:35:00,0.69078,0.69086,0.69064,0.69083,89800000.0
2007-01-09 20:36:00,0.69082,0.69098,0.69076,0.69085,171999999.0
2007-01-09 20:37:00,0.69081,0.69081,0.69047,0.69059,210700002.0
2007-01-09 20:38:00,0.69055,0.69055,0.6904,0.6905,198200001.0
2007-01-09 20:39:00,0.69057,0.69074,0.69057,0.69074,86100001.0
2007-01-09 20:40:00,0.69069,0.69077,0.69054,0.69072,196300001.0
2007-01-09 20:41:00,0.6908,0.69083,0.69072,0.69083,134600001.0
2007-01-09 20:42:00,0.69083,0.69091,0.69078,0.69089,65700001.0
2007-01-09 20:43:00,0.69083,0.6911,0.69072,0.69072,82100000.0
2007-01-09 20:44:00,0.69081,0.69089,0.69081,0.69089,29599999.0
2007-01-09 20:45:00,0.69079,0.69084,0.6907,0.6908,41500000.0
2007-01-09 20:46:00,0.69092,0.69098,0.6908,0.69088,62199999.0
2007-01-09 20:47:00,0.691,0.69103,0.69093,0.69093,87499999.0
2007-01-09 20:48:00,0.69081,0.69088,0.69078,0.69078,91599999.0
2007-01-09 20:49:00,0.69078,0.69092,0.69074,0.69087,93999998.0
2007-01-09 20:50:00,0.69087,0.69087,0.69074,0.69076,165900003.0
2007-01-09 20:51:00,0.69075,0.69091,0.69075,0.69087,78200000.0
2007-01-09 20:52:00,0.69089,0.69097,0.69076,0.69076,74499999.0
2007-01-09 20:53:00,0.69087,0.69099,0.69084,0.6909,219800001.0
2007-01-09 20:54:00,0.6909,0.69094,0.69082,0.69088,239199999.0
2007-01-09 20:55:00,0.69071,0.69074,0.69071,0.69074,25100000.0
2007-01-09 20:56:00,0.69068,0.6908,0.69045,0.69073,81500000.0
2007-01-09 20:57:00,0.69065,0.69091,0.69057,0.69085,78600000.0
2007-01-09 20:58:00,0.6909,0.691,0.69085,0.69085,296600001.0
2007-01-09 20:59:00,0.6909,0.691,0.69085,0.6909,174399998.0
2007-01-09 21:00:00,0.69087,0.69087,0.69075,0.69087,167499999.0
2007-01-09 21:01:00,0.6908,0.69092,0.6908,0.69092,99699999.0
2007-01-09 21:02:00,0.69088,0.69088,0.6908,0.6908,72600000.0
2007-01-09 21:03:00,0.69087,0.69093,0.69083,0.69093,124199998.0
2007-01-09 21:04:00,0.69084,0.69091,0.69083,0.69083,107300000.0
2007-01-09 21:05:00,0.69095,0.691,0.69085,0.6909,116299999.0
2007-01-09 21:06:00,0.69085,0.691,0.69085,0.6909,185400000.0
2007-01-09 21:07:00,0.69092,0.69092,0.69081,0.69081,55000001.0
2007-01-09 21:08:00,0.69082,0.6909,0.69075,0.69088,142499998.0
2007-01-09 21:09:00,0.69089,0.69092,0.69072,0.69078,207600001.0
2007-01-09 21:10:00,0.69068,0.69073,0.69065,0.69073,96499999.0
2007-01-09 21:11:00,0.69047,0.69084,0.69047,0.69084,47299999.0
2007-01-09 21:12:00,0.69085,0.69098,0.69085,0.69092,147099998.0
2007-01-09 21:13:00,0.69092,0.69098,0.69085,0.69095,66300000.0
2007-01-09 21:14:00,0.69121,0.69142,0.69121,0.69142,71999999.0
2007-01-09 21:15:00,0.69157,0.69178,0.69145,0.69145,202199999.0
2007-01-09 21:16:00,0.69142,0.69142,0.69119,0.69132,111500001.0
2007-01-09 21:17:00,0.69137,0.69153,0.69136,0.6915,207100002.0
2007-01-09 21:18:00,0.69142,0.69142,0.69128,0.69133,185099999.0
2007-01-09 21:19:00,0.69127,0.69132,0.69122,0.69123,108500002.0
2007-01-09 21:20:00,0.69125,0.6913,0.6911,0.69115,224199996.0
2007-01-09 21:21:00,0.69125,0.69125,0.69115,0.69125,123600000.0
2007-01-09 21:22:00,0.69128,0.6913,0.69121,0.69123,48700000.0
2007-01-09 21:23:00,0.69115,0.6913,0.69115,0.6913,148000000.0
2007-01-09 21:24:00,0.69135,0.69135,0.69125,0.6913,95099998.0
2007-01-09 21:25:00,0.69131,0.69142,0.69125,0.69142,112300000.0
2007-01-09 21:26:00,0.69126,0.69143,0.69122,0.69137,77500000.0
2007-01-09 21:27:00,0.6914,0.69145,0.69133,0.69138,107500000.0
2007-01-09 21:28:00,0.69131,0.69131,0.69115,0.69115,44000002.0
2007-01-09 21:29:00,0.69112,0.69123,0.69101,0.69112,141999998.0
2007-01-09 21:30:00,0.69125,0.69153,0.69125,0.69153,120200001.0
2007-01-09 21:31:00,0.69142,0.69163,0.6914,0.69163,129200001.0
2007-01-09 21:32:00,0.69156,0.69156,0.69134,0.69134,59199998.0
2007-01-09 21:33:00,0.69127,0.69133,0.69123,0.69133,63599998.0
2007-01-09 21:34:00,0.69137,0.69141,0.69126,0.69133,131200002.0
2007-01-09 21:35:00,0.69132,0.69144,0.69131,0.69131,184500000.0
2007-01-09 21:36:00,0.69133,0.69152,0.69131,0.69135,263100001.0
2007-01-09 21:37:00,0.69142,0.69153,0.69142,0.69153,180200003.0
2007-01-09 21:38:00,0.69157,0.69162,0.69152,0.6916,99900002.0
2007-01-09 21:39:00,0.69162,0.69169,0.6915,0.69159,72399999.0
2007-01-09 21:40:00,0.69167,0.69185,0.69158,0.69185,148599999.0
2007-01-09 21:41:00,0.69179,0.69184,0.69173,0.69178,107799998.0
2007-01-09 21:42:00,0.69176,0.6919,0.69176,0.69185,82000000.0
2007-01-09 21:43:00,0.69176,0.69176,0.69157,0.69157,72500000.0
2007-01-09 21:44:00,0.69173,0.69181,0.69158,0.69158,39900000.0
2007-01-09 21:45:00,0.69168,0.69171,0.69158,0.69167,93799999.0
2007-01-09 21:46:00,0.69163,0.69163,0.6914,0.6914,71199999.0
2007-01-09 21:47:00,0.69145,0.69154,0.69145,0.69148,72800000.0
2007-01-09 21:48:00,0.69143,0.69143,0.69138,0.69138,66800000.0
2007-01-09 21:49:00,0.69126,0.69126,0.69107,0.69111,80000000.0
2007-01-09 21:50:00,0.69124,0.69147,0.69124,0.69132,61400000.0
2007-01-09 21:51:00,0.69128,0.6914,0.69122,0.6914,153499999.0
2007-01-09 21:52:00,0.69141,0.69155,0.69137,0.69138,64400000.0
2007-01-09 21:53:00,0.69124,0.69142,0.69116,0.69137,200400000.0
2007-01-09 21:54:00,0.69133,0.69133,0.69117,0.6912,97100000.0
2007-01-09 21:55:00,0.69124,0.69139,0.69124,0.69131,79700000.0
2007-01-09 21:56:00,0.6914,0.69143,0.69135,0.69135,81899998.0
2007-01-09 21:57:00,0.69141,0.6915,0.6913,0.69142,152800001.0
2007-01-09 21:58:00,0.69138,0.69142,0.69135,0.69138,56600001.0
2007-01-09 21:59:00,0.69131,0.69141,0.69131,0.69137,95300000.0
2007-01-09 22:00:00,0.69139,0.69141,0.69132,0.69138,117000001.0
2007-01-09 22:01:00,0.69134,0.69145,0.69129,0.6914,59600000.0
2007-01-09 22:02:00,0.69145,0.69145,0.6914,0.6914,73200000.0
2007-01-09 22:03:00,0.69147,0.69147,0.6914,0.6914,104600001.0
2007-01-09 22:04:00,0.69138,0.69138,0.69131,0.69137,95700000.0
2007-01-09 22:05:00,0.69135,0.6915,0.69135,0.69137,167999997.0
2007-01-09 22:06:00,0.69125,0.69155,0.69125,0.69142,94600000.0
2007-01-09 22:07:00,0.6914,0.69145,0.69135,0.69135,117700000.0
2007-01-09 22:08:00,0.6914,0.69155,0.69135,0.69155,66999999.0
2007-01-09 22:09:00,0.6914,0.69141,0.69127,0.69129,52500001.0
2007-01-09 22:10:00,0.69133,0.69142,0.69131,0.69139,76399999.0
2007-01-09 22:11:00,0.69129,0.6915,0.69129,0.6915,95500002.0
2007-01-09 22:12:00,0.69151,0.69164,0.69144,0.69164,128300000.0
2007-01-09 22:13:00,0.69172,0.69172,0.69143,0.69158,47400000.0
2007-01-09 22:14:00,0.69167,0.69177,0.6916,0.69166,52700001.0
2007-01-09 22:15:00,0.6916,0.69162,0.69147,0.69152,109300000.0
2007-01-09 22:16:00,0.6915,0.69162,0.69146,0.69146,38900000.0
2007-01-09 22:17:00,0.69143,0.6915,0.69129,0.6915,60600000.0
2007-01-09 22:18:00,0.69154,0.69167,0.69149,0.69158,87599999.0
2007-01-09 22:19:00,0.69162,0.69167,0.69143,0.69157,82499999.0
2007-01-09 22:20:00,0.6916,0.69166,0.69154,0.69166,59700000.0
2007-01-09 22:21:00,0.69172,0.69173,0.69162,0.69162,171899997.0
2007-01-09 22:22:00,0.69163,0.69163,0.69149,0.6915,66200000.0
2007-01-09 22:23:00,0.69158,0.6917,0.69158,0.69165,120399999.0
2007-01-09 22:24:00,0.69158,0.6917,0.69156,0.69158,150699999.0
2007-01-09 22:25:00,0.69143,0.69157,0.69143,0.69148,129500000.0
2007-01-09 22:26:00,0.69157,0.69174,0.69157,0.69165,130199998.0
2007-01-09 22:27:00,0.69155,0.6917,0.69155,0.6917,73599998.0
2007-01-09 22:28:00,0.6915,0.69162,0.6915,0.69162,33800000.0
2007-01-09 22:29:00,0.69158,0.69167,0.69158,0.69167,63199999.0
2007-01-09 22:30:00,0.69175,0.69181,0.69163,0.69181,192600000.0
2007-01-09 22:31:00,0.69185,0.69185,0.69172,0.69172,96000000.0
2007-01-09 22:32:00,0.69181,0.69181,0.69135,0.69161,77100000.0
2007-01-09 22:33:00,0.69161,0.69173,0.69161,0.69173,146099998.0
2007-01-09 22:34:00,0.6917,0.69181,0.69152,0.69176,99000000.0
2007-01-09 22:35:00,0.69173,0.69173,0.69158,0.69158,139499999.0
2007-01-09 22:36:00,0.6916,0.69165,0.69155,0.6916,205399997.0
2007-01-09 22:37:00,0.69158,0.69167,0.69155,0.69167,118899996.0
2007-01-09 22:38:00,0.6916,0.69177,0.69146,0.69177,124600001.0
2007-01-09 22:39:00,0.6918,0.69185,0.6918,0.69185,14800000.0
2007-01-09 22:40:00,0.69177,0.69177,0.69163,0.69165,116300001.0
2007-01-09 22:41:00,0.69169,0.69169,0.69161,0.69162,19200000.0
2007-01-09 22:42:00,0.6916,0.69175,0.69156,0.69175,102999999.0
2007-01-09 22:43:00,0.69168,0.69176,0.69149,0.69162,150999998.0
2007-01-09 22:44:00,0.69168,0.69175,0.69155,0.69155,154100000.0
2007-01-09 22:45:00,0.69156,0.69169,0.69136,0.69152,174400001.0
2007-01-09 22:46:00,0.69156,0.69167,0.69139,0.69155,172100001.0
2007-01-09 22:47:00,0.69154,0.69161,0.69154,0.69156,81700001.0
2007-01-09 22:48:00,0.69148,0.69157,0.69134,0.6915,149900000.0
2007-01-09 22:49:00,0.69148,0.69148,0.69142,0.69142,57499999.0
2007-01-09 22:50:00,0.69147,0.6915,0.69121,0.69148,250899996.0
2007-01-09 22:51:00,0.6915,0.69155,0.69142,0.69145,184200000.0
2007-01-09 22:52:00,0.6915,0.6915,0.69139,0.69141,123700002.0
2007-01-09 22:53:00,0.69148,0.69153,0.6914,0.69153,105100001.0
2007-01-09 22:54:00,0.69147,0.69148,0.69134,0.69134,110400001.0
2007-01-09 22:55:00,0.69135,0.69156,0.69135,0.69145,100200000.0
2007-01-09 22:56:00,0.69152,0.69152,0.69136,0.69141,129299997.0
2007-01-09 22:57:00,0.6914,0.69155,0.69138,0.69142,106500000.0
2007-01-09 22:58:00,0.69141,0.69153,0.69141,0.69141,80700001.0
2007-01-09 22:59:00,0.6913,0.69156,0.6913,0.69132,182799998.0
2007-01-09 23:00:00,0.69135,0.69155,0.69135,0.6915,66800000.0
2007-01-09 23:01:00,0.6915,0.69158,0.6914,0.69155,131400001.0
2007-01-09 23:02:00,0.69148,0.69149,0.69148,0.69149,32400001.0
2007-01-09 23:03:00,0.69148,0.69148,0.69133,0.69143,121400003.0
2007-01-09 23:04:00,0.69142,0.69145,0.69135,0.69135,115899997.0
2007-01-09 23:05:00,0.6914,0.69158,0.69135,0.69145,77600001.0
2007-01-09 23:06:00,0.69148,0.69153,0.69144,0.69145,70999998.0
2007-01-09 23:07:00,0.69142,0.69152,0.69134,0.69146,69600000.0
2007-01-09 23:08:00,0.69155,0.69155,0.69136,0.6914,71000000.0
2007-01-09 23:09:00,0.69145,0.69152,0.69142,0.69145,53100001.0
2007-01-09 23:10:00,0.69139,0.6914,0.69137,0.69139,72599998.0
2007-01-09 23:11:00,0.69145,0.6915,0.6914,0.6914,71400001.0
2007-01-09 23:12:00,0.69135,0.69147,0.69135,0.69147,73900000.0
2007-01-09 23:13:00,0.69142,0.69155,0.69141,0.69144,70800000.0
2007-01-09 23:14:00,0.69139,0.69144,0.69131,0.69131,66700001.0
2007-01-09 23:15:00,0.69133,0.69138,0.69131,0.69134,67499999.0
2007-01-09 23:16:00,0.69138,0.69138,0.6913,0.69138,43900000.0
2007-01-09 23:17:00,0.69135,0.69142,0.69123,0.69131,136100001.0
2007-01-09 23:18:00,0.69138,0.69139,0.69122,0.69138,25900000.0
2007-01-09 23:19:00,0.69125,0.69138,0.69125,0.69138,55700000.0
2007-01-09 23:20:00,0.69145,0.69152,0.69131,0.6915,89400002.0
2007-01-09 23:21:00,0.69146,0.69146,0.69126,0.69138,83000000.0
2007-01-09 23:22:00,0.69136,0.69149,0.69136,0.69146,52200000.0
2007-01-09 23:23:00,0.69137,0.6914,0.69128,0.69132,62500002.0
2007-01-09 23:24:00,0.69137,0.6915,0.69133,0.69147,111400001.0
2007-01-09 23:25:00,0.69145,0.69149,0.69137,0.69149,69399999.0
2007-01-09 23:26:00,0.6915,0.69155,0.69148,0.69155,91799999.0
2007-01-09 23:27:00,0.69155,0.69155,0.6915,0.6915,77899999.0
2007-01-09 23:28:00,0.6915,0.69155,0.69145,0.69155,81600000.0
2007-01-09 23:29:00,0.6916,0.69161,0.69133,0.69153,105499999.0
2007-01-09 23:30:00,0.69146,0.69151,0.69143,0.69147,80500000.0
2007-01-09 23:31:00,0.69141,0.6915,0.69141,0.69147,81700000.0
2007-01-09 23:32:00,0.69153,0.69153,0.69137,0.69143,86400001.0
2007-01-09 23:33:00,0.69145,0.69158,0.69145,0.6915,100600000.0
2007-01-09 23:34:00,0.6915,0.69155,0.69145,0.6915,51400000.0
2007-01-09 23:35:00,0.69157,0.69175,0.69154,0.69175,34300000.0
2007-01-09 23:36:00,0.69172,0.6918,0.69165,0.69175,99999997.0
2007-01-09 23:37:00,0.69175,0.69175,0.69172,0.69175,41000000.0
2007-01-09 23:38:00,0.69175,0.6918,0.69165,0.69175,104899999.0
2007-01-09 23:39:00,0.69158,0.69158,0.69146,0.69146,64000000.0
2007-01-09 23:40:00,0.69161,0.69161,0.69154,0.69154,24699999.0
2007-01-09 23:41:00,0.69157,0.69163,0.6915,0.69163,26500000.0
2007-01-09 23:42:00,0.69174,0.69186,0.69162,0.69165,166200002.0
2007-01-09 23:43:00,0.69167,0.69177,0.69158,0.69175,136399999.0
2007-01-09 23:44:00,0.6917,0.6917,0.69155,0.69155,93400000.0
2007-01-09 23:45:00,0.69166,0.69166,0.69147,0.69151,41400000.0
2007-01-09 23:46:00,0.69148,0.69163,0.69148,0.69163,105100000.0
2007-01-09 23:47:00,0.69175,0.69175,0.69154,0.69154,88900002.0
2007-01-09 23:48:00,0.69154,0.69158,0.69149,0.69158,129999997.0
2007-01-09 23:49:00,0.69161,0.69161,0.69143,0.69155,80599999.0
2007-01-09 23:50:00,0.69153,0.69161,0.69153,0.69159,43500000.0
2007-01-09 23:51:00,0.69154,0.69168,0.69152,0.69165,66600000.0
2007-01-09 23:52:00,0.69157,0.69171,0.69154,0.69161,103600001.0
2007-01-09 23:53:00,0.69158,0.69165,0.69155,0.6916,72900000.0
2007-01-09 23:54:00,0.69161,0.69172,0.69152,0.69172,102099999.0
2007-01-09 23:55:00,0.69173,0.69173,0.69162,0.69166,106000000.0
2007-01-09 23:56:00,0.69175,0.69175,0.69165,0.6917,124300001.0
2007-01-09 23:57:00,0.69168,0.69169,0.69165,0.69169,108099999.0
2007-01-09 23:58:00,0.6917,0.69175,0.69165,0.69175,46300001.0
2007-01-09 23:59:00,0.69163,0.69171,0.69158,0.69161,99699999.0
2007-01-10 00:00:00,0.69172,0.69178,0.6916,0.69171,108099999.0
2007-01-10 00:01:00,0.6917,0.69175,0.69165,0.69165,45499999.0
2007-01-10 00:02:00,0.6917,0.6918,0.69167,0.6917,126299998.0
2007-01-10 00:03:00,0.6917,0.69175,0.69165,0.69175,61899999.0
2007-01-10 00:04:00,0.69173,0.69175,0.69161,0.69175,69399999.0
2007-01-10 00:05:00,0.69178,0.69188,0.69175,0.69175,106400001.0
2007-01-10 00:06:00,0.69178,0.69178,0.69171,0.69171,57400001.0
2007-01-10 00:07:00,0.69182,0.69182,0.69173,0.69173,61300000.0
2007-01-10 00:08:00,0.69165,0.69171,0.69161,0.69168,62300000.0
2007-01-10 00:09:00,0.69162,0.6917,0.69159,0.69167,40499999.0
2007-01-10 00:10:00,0.69155,0.69167,0.69149,0.69162,70700000.0
2007-01-10 00:11:00,0.6916,0.69168,0.69149,0.69149,71000000.0
2007-01-10 00:12:00,0.69178,0.69179,0.69176,0.69179,16700000.0
2007-01-10 00:13:00,0.69167,0.69188,0.69155,0.69183,129900000.0
2007-01-10 00:14:00,0.69172,0.69181,0.69161,0.69181,66900000.0
2007-01-10 00:15:00,0.6916,0.69175,0.69158,0.69175,46499999.0
2007-01-10 00:16:00,0.69178,0.69178,0.69165,0.6917,105700001.0
2007-01-10 00:17:00,0.69166,0.69173,0.69156,0.69158,106899999.0
2007-01-10 00:18:00,0.6916,0.69173,0.69155,0.69173,54799999.0
2007-01-10 00:19:00,0.69175,0.69182,0.69167,0.69182,76500001.0
2007-01-10 00:20:00,0.69176,0.6918,0.69173,0.69174,85900000.0
2007-01-10 00:21:00,0.69163,0.69178,0.69163,0.69176,77599998.0
2007-01-10 00:22:00,0.6917,0.69178,0.69165,0.69175,72200000.0
2007-01-10 00:23:00,0.69175,0.69175,0.69165,0.69165,63700000.0
2007-01-10 00:24:00,0.69179,0.69179,0.69173,0.69179,26100000.0
2007-01-10 00:25:00,0.69178,0.69178,0.69155,0.69155,132100001.0
2007-01-10 00:26:00,0.69149,0.69155,0.69146,0.69155,83000001.0
2007-01-10 00:27:00,0.69145,0.69179,0.69145,0.69155,63300000.0
2007-01-10 00:28:00,0.69156,0.69177,0.69152,0.69175,84100000.0
2007-01-10 00:29:00,0.6918,0.6918,0.69165,0.69174,91600001.0
2007-01-10 00:30:00,0.69172,0.69172,0.69138,0.69138,56500000.0
2007-01-10 00:31:00,0.69164,0.69175,0.69164,0.69169,82300002.0
2007-01-10 00:32:00,0.69172,0.69175,0.6917,0.6917,116199999.0
2007-01-10 00:33:00,0.69171,0.69171,0.69153,0.69154,114800000.0
2007-01-10 00:34:00,0.6917,0.6917,0.69165,0.6917,24600000.0
2007-01-10 00:35:00,0.69168,0.69178,0.69159,0.69169,82299999.0
2007-01-10 00:36:00,0.6917,0.6917,0.69159,0.69159,55500000.0
2007-01-10 00:37:00,0.69166,0.69166,0.69128,0.69146,131699998.0
2007-01-10 00:38:00,0.69144,0.69144,0.69116,0.69134,59800000.0
2007-01-10 00:39:00,0.69135,0.69135,0.69116,0.69125,123200003.0
2007-01-10 00:40:00,0.69122,0.69131,0.69121,0.69127,73900000.0
2007-01-10 00:41:00,0.69129,0.69131,0.69105,0.69127,78700000.0
2007-01-10 00:42:00,0.69129,0.6914,0.69115,0.69127,169600003.0
2007-01-10 00:43:00,0.69132,0.69132,0.69118,0.69126,62100000.0
2007-01-10 00:44:00,0.6913,0.6913,0.69107,0.69107,46500000.0
2007-01-10 00:45:00,0.69109,0.69128,0.69109,0.69124,57900000.0
2007-01-10 00:46:00,0.69128,0.69137,0.69128,0.69135,124599998.0
2007-01-10 00:47:00,0.69131,0.69131,0.69124,0.69124,16000000.0
2007-01-10 00:48:00,0.69129,0.6914,0.69129,0.69136,104300001.0
2007-01-10 00:49:00,0.69129,0.69142,0.69125,0.69142,60700000.0
2007-01-10 00:50:00,0.69123,0.69141,0.69116,0.69141,104300001.0
2007-01-10 00:51:00,0.69108,0.69108,0.69107,0.69107,26200000.0
2007-01-10 00:52:00,0.69105,0.69137,0.69105,0.69137,55599999.0
2007-01-10 00:53:00,0.69132,0.69133,0.69112,0.69133,92900001.0
2007-01-10 00:54:00,0.6913,0.69135,0.69122,0.69135,157100001.0
2007-01-10 00:55:00,0.69132,0.69132,0.69117,0.69117,50600001.0
2007-01-10 00:56:00,0.69118,0.69128,0.69117,0.69128,83899999.0
2007-01-10 00:57:00,0.69125,0.69132,0.69125,0.6913,48500000.0
2007-01-10 00:58:00,0.69132,0.69132,0.69114,0.69117,84500000.0
2007-01-10 00:59:00,0.69113,0.69144,0.69113,0.69144,98499998.0
2007-01-10 01:00:00,0.69151,0.69151,0.69128,0.69148,100400000.0
2007-01-10 01:01:00,0.69137,0.69168,0.69137,0.69151,135000000.0
2007-01-10 01:02:00,0.69155,0.69175,0.69155,0.69172,95800001.0
2007-01-10 01:03:00,0.6917,0.6918,0.69161,0.6918,79000000.0
2007-01-10 01:04:00,0.69188,0.69193,0.69179,0.69193,147299999.0
2007-01-10 01:05:00,0.69183,0.69183,0.69175,0.69175,36700000.0
2007-01-10 01:06:00,0.69186,0.69201,0.69183,0.69195,68199999.0
2007-01-10 01:07:00,0.69192,0.69193,0.69185,0.69193,47000000.0
2007-01-10 01:08:00,0.69183,0.69196,0.69183,0.69196,96699998.0
2007-01-10 01:09:00,0.692,0.692,0.69179,0.69185,62200000.0
2007-01-10 01:10:00,0.69179,0.69184,0.69179,0.69184,39100000.0
2007-01-10 01:11:00,0.69181,0.69193,0.69173,0.69185,95100000.0
2007-01-10 01:12:00,0.69178,0.69192,0.69176,0.69183,135100002.0
2007-01-10 01:13:00,0.6919,0.6919,0.69176,0.69176,70800001.0
2007-01-10 01:14:00,0.69164,0.69172,0.6916,0.6916,71099999.0
2007-01-10 01:15:00,0.69165,0.69165,0.69165,0.69165,14400000.0
2007-01-10 01:16:00,0.69162,0.69171,0.69162,0.69171,57400000.0
2007-01-10 01:17:00,0.69163,0.69173,0.6916,0.69173,93099999.0
2007-01-10 01:18:00,0.69173,0.69175,0.6916,0.69173,129300003.0
2007-01-10 01:19:00,0.69165,0.69176,0.69165,0.69174,45800001.0
2007-01-10 01:20:00,0.6917,0.6917,0.69165,0.6917,25000000.0
2007-01-10 01:21:00,0.69165,0.69175,0.69165,0.69175,78400001.0
2007-01-10 01:22:00,0.69163,0.6917,0.69163,0.6917,67000000.0
2007-01-10 01:23:00,0.69168,0.69177,0.69165,0.6917,84500001.0
2007-01-10 01:24:00,0.69167,0.69174,0.69161,0.69174,85900000.0
2007-01-10 01:25:00,0.69175,0.69187,0.69173,0.69187,51200000.0
2007-01-10 01:26:00,0.69193,0.69195,0.69183,0.6919,65900000.0
2007-01-10 01:27:00,0.69184,0.69195,0.69177,0.69188,73300001.0
2007-01-10 01:28:00,0.69189,0.692,0.69184,0.69197,115899999.0
2007-01-10 01:29:00,0.69202,0.69209,0.69197,0.692,74000000.0
2007-01-10 01:30:00,0.6921,0.6921,0.69196,0.69196,82899999.0
2007-01-10 01:31:00,0.69206,0.69218,0.69206,0.69217,133200002.0
2007-01-10 01:32:00,0.6921,0.69215,0.69207,0.69207,91500000.0
2007-01-10 01:33:00,0.69207,0.69223,0.69207,0.69213,69100000.0
2007-01-10 01:34:00,0.69221,0.69221,0.69207,0.69212,58400000.0
2007-01-10 01:35:00,0.69213,0.69227,0.69213,0.69222,79600000.0
2007-01-10 01:36:00,0.69225,0.69225,0.69215,0.69215,105500000.0
2007-01-10 01:37:00,0.69218,0.69222,0.69215,0.69217,53600000.0
2007-01-10 01:38:00,0.69224,0.69224,0.69218,0.69218,30700000.0
2007-01-10 01:39:00,0.69217,0.69222,0.69207,0.69207,62799999.0
2007-01-10 01:40:00,0.69217,0.69217,0.69192,0.69192,118499998.0
2007-01-10 01:41:00,0.6921,0.69216,0.692,0.692,59399999.0
2007-01-10 01:42:00,0.69198,0.69214,0.69198,0.6921,45900000.0
2007-01-10 01:43:00,0.69218,0.69225,0.69216,0.69222,58099999.0
2007-01-10 01:44:00,0.6923,0.6923,0.6922,0.69225,29400000.0
2007-01-10 01:45:00,0.69224,0.69226,0.69211,0.69219,81800000.0
2007-01-10 01:46:00,0.69206,0.69215,0.692,0.692,102500000.0
2007-01-10 01:47:00,0.6921,0.69226,0.6921,0.69223,85800000.0
2007-01-10 01:48:00,0.6923,0.69246,0.69227,0.69234,81400000.0
2007-01-10 01:49:00,0.69241,0.69247,0.69229,0.6924,57400000.0
2007-01-10 01:50:00,0.69248,0.69253,0.69228,0.69245,68599999.0
2007-01-10 01:51:00,0.6925,0.6925,0.69228,0.69243,91800000.0
2007-01-10 01:52:00,0.69235,0.69235,0.69214,0.69214,37400000.0
2007-01-10 01:53:00,0.6919,0.6919,0.69156,0.69181,109600000.0
2007-01-10 01:54:00,0.69189,0.69204,0.69183,0.69204,68200000.0
2007-01-10 01:55:00,0.69195,0.6921,0.6919,0.692,107400000.0
2007-01-10 01:56:00,0.69204,0.69204,0.69192,0.69195,51200001.0
2007-01-10 01:57:00,0.69187,0.69196,0.69184,0.69184,93200002.0
2007-01-10 01:58:00,0.69175,0.69187,0.69175,0.69187,48200000.0
2007-01-10 01:59:00,0.69182,0.6919,0.69178,0.69179,87599998.0
2007-01-10 02:00:00,0.69163,0.69163,0.69115,0.69117,78000001.0
2007-01-10 02:01:00,0.69119,0.6912,0.69105,0.69111,91700000.0
2007-01-10 02:02:00,0.69112,0.69117,0.69108,0.69117,159999998.0
2007-01-10 02:03:00,0.69108,0.69129,0.69108,0.69118,106800000.0
2007-01-10 02:04:00,0.691,0.69108,0.69097,0.69108,78100000.0
2007-01-10 02:05:00,0.69096,0.69118,0.69095,0.69118,68499998.0
2007-01-10 02:06:00,0.69115,0.69125,0.6911,0.69119,87599998.0
2007-01-10 02:07:00,0.69103,0.69103,0.69083,0.69083,82400000.0
2007-01-10 02:08:00,0.69067,0.69095,0.69067,0.69095,64700001.0
2007-01-10 02:09:00,0.69088,0.69088,0.6905,0.6905,64500000.0
2007-01-10 02:10:00,0.69051,0.69061,0.69042,0.69042,146900002.0
2007-01-10 02:11:00,0.69033,0.69034,0.69018,0.69034,63100000.0
2007-01-10 02:12:00,0.69036,0.69051,0.69036,0.69051,15900000.0
2007-01-10 02:13:00,0.69044,0.69054,0.69041,0.69045,67899999.0
2007-01-10 02:14:00,0.69042,0.69042,0.69013,0.69013,90500001.0
2007-01-10 02:15:00,0.69021,0.69036,0.69017,0.69026,98000000.0
2007-01-10 02:16:00,0.69023,0.69035,0.69023,0.6903,113700000.0
2007-01-10 02:17:00,0.69033,0.69042,0.69033,0.69042,15100000.0
2007-01-10 02:18:00,0.69031,0.69043,0.69025,0.69025,86800000.0
2007-01-10 02:19:00,0.69022,0.69034,0.69002,0.69002,60500000.0
2007-01-10 02:20:00,0.69004,0.69005,0.6899,0.69005,48000000.0
2007-01-10 02:21:00,0.69005,0.69008,0.68996,0.69008,80200000.0
2007-01-10 02:22:00,0.6901,0.69012,0.69,0.69012,91900000.0
2007-01-10 02:23:00,0.69001,0.69022,0.68991,0.69017,179899999.0
2007-01-10 02:24:00,0.69028,0.69041,0.6902,0.69032,93499999.0
2007-01-10 02:25:00,0.69037,0.69042,0.69022,0.6903,60099999.0
2007-01-10 02:26:00,0.69036,0.69041,0.69026,0.69026,55300000.0
2007-01-10 02:27:00,0.69022,0.69022,0.69003,0.69003,8800000.0
2007-01-10 02:28:00,0.69005,0.69005,0.68978,0.68978,96500001.0
2007-01-10 02:29:00,0.6898,0.69018,0.6897,0.68999,94699999.0
2007-01-10 02:30:00,0.69011,0.69011,0.68979,0.68979,78099999.0
2007-01-10 02:31:00,0.68985,0.69005,0.68977,0.69005,95700000.0
2007-01-10 02:32:00,0.69002,0.69002,0.6898,0.6898,46300001.0
2007-01-10 02:33:00,0.68959,0.68984,0.68937,0.68984,68099999.0
2007-01-10 02:34:00,0.68948,0.68958,0.68944,0.68958,118900001.0
2007-01-10 02:35:00,0.68953,0.68973,0.68952,0.68971,80000001.0
2007-01-10 02:36:00,0.68971,0.68973,0.68956,0.68962,70600000.0
2007-01-10 02:37:00,0.68967,0.68973,0.68961,0.68965,61200000.0
2007-01-10 02:38:00,0.68973,0.68986,0.6897,0.68986,89999999.0
2007-01-10 02:39:00,0.68991,0.69009,0.68989,0.68995,78800000.0
2007-01-10 02:40:00,0.68989,0.69003,0.6898,0.6898,124800001.0
2007-01-10 02:41:00,0.68978,0.68993,0.68972,0.68985,101400000.0
2007-01-10 02:42:00,0.68996,0.68996,0.68988,0.68992,67300000.0
2007-01-10 02:43:00,0.69,0.69007,0.69,0.69007,69399999.0
2007-01-10 02:44:00,0.69012,0.69015,0.69008,0.69008,60400000.0
2007-01-10 02:45:00,0.69002,0.69006,0.68982,0.68989,140000001.0
2007-01-10 02:46:00,0.68979,0.68995,0.68979,0.68982,69100000.0
2007-01-10 02:47:00,0.68985,0.69009,0.68985,0.69009,28799999.0
2007-01-10 02:48:00,0.69,0.69015,0.69,0.69015,84099999.0
2007-01-10 02:49:00,0.69025,0.69039,0.69017,0.6902,191300002.0
2007-01-10 02:50:00,0.69031,0.69058,0.69019,0.69019,103300000.0
2007-01-10 02:51:00,0.69032,0.69066,0.69032,0.69055,134599999.0
2007-01-10 02:52:00,0.69047,0.69054,0.69047,0.69048,104200001.0
2007-01-10 02:53:00,0.69054,0.69066,0.69054,0.69066,21400000.0
2007-01-10 02:54:00,0.69058,0.69058,0.69037,0.69043,67800001.0
2007-01-10 02:55:00,0.6905,0.6905,0.69038,0.69039,58999998.0
2007-01-10 02:56:00,0.69042,0.69045,0.69029,0.69037,76900001.0
2007-01-10 02:57:00,0.69036,0.69044,0.69032,0.69042,107199998.0
2007-01-10 02:58:00,0.69046,0.69081,0.69046,0.69073,58999999.0
2007-01-10 02:59:00,0.69081,0.69084,0.69059,0.69059,82800000.0
2007-01-10 03:00:00,0.69054,0.69068,0.69054,0.69068,73700002.0
2007-01-10 03:01:00,0.69063,0.69072,0.69053,0.6906,97800000.0
2007-01-10 03:02:00,0.69068,0.69068,0.69016,0.69026,127199999.0
2007-01-10 03:03:00,0.69011,0.69022,0.68997,0.68998,81600000.0
2007-01-10 03:04:00,0.6901,0.69013,0.6901,0.6901,100000000.0
2007-01-10 03:05:00,0.69003,0.69027,0.69002,0.69025,118999999.0
2007-01-10 03:06:00,0.69012,0.69022,0.69012,0.69022,30999999.0
2007-01-10 03:07:00,0.69011,0.69019,0.69007,0.69007,72199999.0
2007-01-10 03:08:00,0.68998,0.69031,0.68998,0.69017,126700000.0
2007-01-10 03:09:00,0.69023,0.69038,0.69023,0.69036,75500001.0
2007-01-10 03:10:00,0.69031,0.69048,0.69031,0.69047,70799999.0
2007-01-10 03:11:00,0.69053,0.69061,0.69038,0.69056,101099999.0
2007-01-10 03:12:00,0.69066,0.69067,0.69039,0.6906,56300001.0
2007-01-10 03:13:00,0.69062,0.69062,0.69053,0.69053,73000000.0
2007-01-10 03:14:00,0.69055,0.69063,0.69055,0.69063,49700000.0
2007-01-10 03:15:00,0.69058,0.69058,0.69038,0.69038,59000000.0
2007-01-10 03:16:00,0.69028,0.69036,0.69026,0.69028,40000000.0
2007-01-10 03:17:00,0.69022,0.69036,0.69022,0.69024,67500000.0
2007-01-10 03:18:00,0.69027,0.69035,0.69025,0.6903,102700000.0
2007-01-10 03:19:00,0.69039,0.69089,0.69039,0.69082,74100000.0
2007-01-10 03:20:00,0.69087,0.69088,0.6908,0.69088,104200000.0
2007-01-10 03:21:00,0.69083,0.69083,0.69082,0.69082,27900000.0
2007-01-10 03:22:00,0.69063,0.6907,0.69062,0.69062,39600000.0
2007-01-10 03:23:00,0.69068,0.69085,0.69068,0.69083,92499999.0
2007-01-10 03:24:00,0.69091,0.69094,0.69087,0.69094,30200000.0
2007-01-10 03:25:00,0.69093,0.69093,0.69081,0.69087,65700000.0
2007-01-10 03:26:00,0.69081,0.69081,0.69065,0.69065,79400000.0
2007-01-10 03:27:00,0.69079,0.69083,0.69072,0.69083,50800000.0
2007-01-10 03:28:00,0.69092,0.69092,0.69069,0.6907,64599999.0
2007-01-10 03:29:00,0.69077,0.6908,0.69077,0.6908,35800000.0
2007-01-10 03:30:00,0.69077,0.69084,0.69075,0.69075,80499999.0
2007-01-10 03:31:00,0.69081,0.69089,0.69074,0.69083,85200000.0
2007-01-10 03:32:00,0.69065,0.69065,0.69055,0.69065,90600001.0
2007-01-10 03:33:00,0.69063,0.69066,0.69055,0.69055,91800000.0
2007-01-10 03:34:00,0.69055,0.69064,0.69053,0.69053,44300001.0
2007-01-10 03:35:00,0.69057,0.69057,0.69041,0.69045,127000000.0
2007-01-10 03:36:00,0.69047,0.69047,0.69037,0.69041,43700000.0
2007-01-10 03:37:00,0.69048,0.69053,0.69043,0.69047,83700000.0
2007-01-10 03:38:00,0.6905,0.69053,0.69048,0.69048,100300000.0
2007-01-10 03:39:00,0.69048,0.69048,0.69042,0.69043,83200002.0
2007-01-10 03:40:00,0.69035,0.69045,0.69035,0.69045,53300000.0
2007-01-10 03:41:00,0.69047,0.69051,0.69037,0.69037,96099999.0
2007-01-10 03:42:00,0.69037,0.69065,0.69037,0.69065,109900001.0
2007-01-10 03:43:00,0.69038,0.69046,0.6902,0.69038,102700000.0
2007-01-10 03:44:00,0.69058,0.69061,0.69052,0.69052,75700001.0
2007-01-10 03:45:00,0.6906,0.6906,0.6905,0.6905,31100000.0
2007-01-10 03:46:00,0.69058,0.69069,0.69044,0.69065,72500001.0
2007-01-10 03:47:00,0.69066,0.69066,0.69053,0.69054,95199998.0
2007-01-10 03:48:00,0.6905,0.69066,0.69041,0.69058,157100002.0
2007-01-10 03:49:00,0.69044,0.69059,0.69044,0.69059,48600000.0
2007-01-10 03:50:00,0.69056,0.6906,0.69055,0.69055,110100000.0
2007-01-10 03:51:00,0.69057,0.69057,0.69043,0.69048,109599998.0
2007-01-10 03:52:00,0.69057,0.69072,0.69057,0.69072,46800000.0
2007-01-10 03:53:00,0.69067,0.69069,0.69055,0.69055,77399997.0
2007-01-10 03:54:00,0.69055,0.69086,0.69055,0.69086,58600000.0
2007-01-10 03:55:00,0.69077,0.6909,0.69077,0.6908,94300000.0
2007-01-10 03:56:00,0.69063,0.69095,0.69063,0.69095,64900000.0
2007-01-10 03:57:00,0.69107,0.69138,0.69095,0.69138,97700002.0
2007-01-10 03:58:00,0.69143,0.69143,0.6913,0.69135,136400000.0
2007-01-10 03:59:00,0.69138,0.69153,0.69138,0.69145,44100000.0
2007-01-10 04:00:00,0.6914,0.69145,0.6914,0.69145,50799999.0
2007-01-10 04:01:00,0.69137,0.69149,0.69131,0.69137,83499999.0
2007-01-10 04:02:00,0.6913,0.6913,0.69113,0.69116,75700001.0
2007-01-10 04:03:00,0.6912,0.6912,0.69115,0.69115,94100000.0
2007-01-10 04:04:00,0.69115,0.69115,0.69085,0.69085,93099998.0
2007-01-10 04:05:00,0.69076,0.6909,0.69067,0.69067,82100000.0
2007-01-10 04:06:00,0.69059,0.69069,0.69057,0.69062,147499999.0
2007-01-10 04:07:00,0.69064,0.69072,0.69061,0.69072,93100001.0
2007-01-10 04:08:00,0.69083,0.69083,0.69054,0.69057,97499998.0
2007-01-10 04:09:00,0.69067,0.69073,0.69067,0.69073,9500000.0
2007-01-10 04:10:00,0.69065,0.6907,0.69054,0.6906,96500000.0
2007-01-10 04:11:00,0.69068,0.69068,0.69049,0.6906,66999999.0
2007-01-10 04:12:00,0.69065,0.69065,0.69051,0.69058,111999997.0
2007-01-10 04:13:00,0.69062,0.69062,0.69054,0.69054,35000000.0
2007-01-10 04:14:00,0.69057,0.69059,0.69033,0.69033,84000000.0
2007-01-10 04:15:00,0.69036,0.69048,0.69031,0.69043,76300000.0
2007-01-10 04:16:00,0.69036,0.69045,0.6903,0.69045,83799999.0
2007-01-10 04:17:00,0.6905,0.6905,0.69021,0.69035,79899999.0
2007-01-10 04:18:00,0.69045,0.69045,0.6904,0.69045,71099999.0
2007-01-10 04:19:00,0.69042,0.69043,0.6903,0.69041,82100001.0
2007-01-10 04:20:00,0.69031,0.69045,0.69023,0.69045,94499999.0
2007-01-10 04:21:00,0.69043,0.69043,0.69025,0.69025,126199998.0
2007-01-10 04:22:00,0.69026,0.69037,0.69026,0.69033,137100000.0
2007-01-10 04:23:00,0.69039,0.69039,0.69031,0.69032,91300000.0
2007-01-10 04:24:00,0.69029,0.69039,0.69026,0.69039,78200000.0
2007-01-10 04:25:00,0.6906,0.6906,0.69055,0.69055,16900000.0
2007-01-10 04:26:00,0.69046,0.69046,0.69036,0.69037,81599999.0
2007-01-10 04:27:00,0.69039,0.69049,0.69033,0.69033,97700000.0
2007-01-10 04:28:00,0.69044,0.69053,0.69032,0.69053,116899999.0
2007-01-10 04:29:00,0.69055,0.69055,0.69052,0.69052,22400000.0
2007-01-10 04:30:00,0.69044,0.69046,0.69026,0.69032,93200001.0
2007-01-10 04:31:00,0.69031,0.69048,0.6903,0.6904,99700000.0
2007-01-10 04:32:00,0.69038,0.69052,0.69038,0.69051,84199999.0
2007-01-10 04:33:00,0.69007,0.69034,0.68996,0.69034,104899999.0
2007-01-10 04:34:00,0.69041,0.69041,0.69026,0.69029,108499998.0
2007-01-10 04:35:00,0.69024,0.69036,0.69022,0.69035,74699999.0
2007-01-10 04:36:00,0.6902,0.69031,0.68987,0.69024,167700000.0
2007-01-10 04:37:00,0.69048,0.69048,0.69038,0.6904,66400000.0
2007-01-10 04:38:00,0.6905,0.69055,0.6904,0.69055,90199997.0
2007-01-10 04:39:00,0.6905,0.6905,0.6904,0.69045,59100001.0
2007-01-10 04:40:00,0.69045,0.69045,0.6904,0.6904,62800001.0
2007-01-10 04:41:00,0.6904,0.6904,0.69021,0.69023,75400001.0
2007-01-10 04:42:00,0.69028,0.6904,0.69028,0.6904,66200000.0
2007-01-10 04:43:00,0.69039,0.6905,0.69036,0.69045,53700000.0
2007-01-10 04:44:00,0.69039,0.69043,0.6903,0.69034,95500000.0
2007-01-10 04:45:00,0.69037,0.69045,0.69037,0.69045,57499999.0
2007-01-10 04:46:00,0.69045,0.69045,0.69035,0.69035,140099999.0
2007-01-10 04:47:00,0.6904,0.69047,0.6904,0.6904,76800000.0
2007-01-10 04:48:00,0.69038,0.69041,0.69022,0.69028,100000000.0
2007-01-10 04:49:00,0.69027,0.6904,0.69024,0.6903,150699996.0
2007-01-10 04:50:00,0.69035,0.69035,0.69023,0.69032,93799999.0
2007-01-10 04:51:00,0.69037,0.69037,0.69026,0.69031,76500000.0
2007-01-10 04:52:00,0.69034,0.69056,0.69034,0.69044,95100001.0
2007-01-10 04:53:00,0.69038,0.69039,0.69022,0.69039,137800000.0
2007-01-10 04:54:00,0.69028,0.69039,0.69021,0.69039,89300002.0
2007-01-10 04:55:00,0.6904,0.6904,0.6903,0.69035,111700000.0
2007-01-10 04:56:00,0.6903,0.69041,0.69029,0.69029,106099999.0
2007-01-10 04:57:00,0.69028,0.69032,0.69006,0.69025,59299999.0
2007-01-10 04:58:00,0.69019,0.69032,0.69019,0.69024,111300000.0
2007-01-10 04:59:00,0.69035,0.69039,0.69023,0.69033,119500000.0
2007-01-10 05:00:00,0.69031,0.69031,0.69011,0.69013,94800000.0
2007-01-10 05:01:00,0.69001,0.69011,0.68991,0.69008,58400000.0
2007-01-10 05:02:00,0.69012,0.69012,0.69005,0.69005,11900000.0
2007-01-10 05:03:00,0.6901,0.6901,0.68998,0.69002,92200000.0
2007-01-10 05:04:00,0.69017,0.69035,0.69012,0.6902,153000001.0
2007-01-10 05:05:00,0.69019,0.69029,0.69013,0.69019,102400000.0
2007-01-10 05:06:00,0.69032,0.69035,0.69024,0.6903,86100001.0
2007-01-10 05:07:00,0.69027,0.6903,0.69018,0.69026,56600000.0
2007-01-10 05:08:00,0.69021,0.69035,0.69021,0.6903,92600000.0
2007-01-10 05:09:00,0.69022,0.69022,0.69002,0.69017,54800000.0
2007-01-10 05:10:00,0.68984,0.69005,0.68982,0.69005,113000001.0
2007-01-10 05:11:00,0.69013,0.69018,0.69005,0.69018,96599999.0
2007-01-10 05:12:00,0.68988,0.69023,0.68987,0.6901,161599997.0
2007-01-10 05:13:00,0.69013,0.69019,0.69,0.69012,119899998.0
2007-01-10 05:14:00,0.69012,0.6903,0.6901,0.6903,90099999.0
2007-01-10 05:15:00,0.69025,0.69025,0.69009,0.69009,60600002.0
2007-01-10 05:16:00,0.69003,0.69015,0.69001,0.69004,63799999.0
2007-01-10 05:17:00,0.69007,0.69012,0.69,0.69007,72900000.0
2007-01-10 05:18:00,0.6901,0.69017,0.68996,0.69005,70900000.0
2007-01-10 05:19:00,0.6901,0.69014,0.69005,0.69014,53900001.0
2007-01-10 05:20:00,0.69002,0.6901,0.69002,0.69002,27800000.0
2007-01-10 05:21:00,0.6902,0.6902,0.69003,0.6902,35899999.0
2007-01-10 05:22:00,0.69029,0.69029,0.6902,0.69025,34200000.0
2007-01-10 05:23:00,0.69013,0.69018,0.69005,0.69005,67900000.0
2007-01-10 05:24:00,0.6903,0.6904,0.69025,0.69031,133200002.0
2007-01-10 05:25:00,0.69022,0.69057,0.69022,0.69052,113200000.0
2007-01-10 05:26:00,0.69052,0.69068,0.69052,0.69068,83299999.0
2007-01-10 05:27:00,0.69075,0.69075,0.69058,0.69071,82400000.0
2007-01-10 05:28:00,0.69079,0.69079,0.6907,0.6907,57100001.0
2007-01-10 05:29:00,0.6906,0.6908,0.69053,0.6908,68600000.0
2007-01-10 05:30:00,0.69076,0.69094,0.69065,0.69094,129600000.0
2007-01-10 05:31:00,0.69082,0.69085,0.69075,0.69085,62900000.0
2007-01-10 05:32:00,0.6908,0.6909,0.69075,0.6908,59700000.0
2007-01-10 05:33:00,0.69085,0.69085,0.69075,0.69075,76600001.0
2007-01-10 05:34:00,0.6908,0.69083,0.69075,0.69083,83700000.0
2007-01-10 05:35:00,0.69081,0.69081,0.69067,0.69067,92600000.0
2007-01-10 05:36:00,0.69077,0.69077,0.69045,0.6907,74200001.0
2007-01-10 05:37:00,0.69071,0.69071,0.69052,0.69052,55100000.0
2007-01-10 05:38:00,0.69052,0.69067,0.69049,0.69067,45500000.0
2007-01-10 05:39:00,0.69059,0.69059,0.69053,0.69053,51300000.0
2007-01-10 05:40:00,0.69055,0.6906,0.69045,0.6905,63600000.0
2007-01-10 05:41:00,0.69055,0.69061,0.69053,0.69053,87599999.0
2007-01-10 05:42:00,0.69056,0.69062,0.69045,0.6905,53200000.0
2007-01-10 05:43:00,0.69056,0.69073,0.69056,0.69073,46200000.0
2007-01-10 05:44:00,0.69066,0.69066,0.6906,0.6906,71500000.0
2007-01-10 05:45:00,0.69063,0.69071,0.69045,0.69055,58900000.0
2007-01-10 05:46:00,0.69054,0.69063,0.69046,0.69053,70499999.0
2007-01-10 05:47:00,0.69058,0.69063,0.69047,0.69047,75000001.0
2007-01-10 05:48:00,0.69065,0.69065,0.69055,0.69062,50099999.0
2007-01-10 05:49:00,0.6907,0.69077,0.69063,0.6907,50700000.0
2007-01-10 05:50:00,0.69062,0.69078,0.69056,0.69056,109000001.0
2007-01-10 05:51:00,0.69071,0.69072,0.69054,0.69054,90599999.0
2007-01-10 05:52:00,0.69055,0.69055,0.69045,0.6905,68300002.0
2007-01-10 05:53:00,0.6905,0.6906,0.6905,0.6905,38700000.0
2007-01-10 05:54:00,0.6905,0.69065,0.6905,0.6905,29700000.0
2007-01-10 05:55:00,0.69049,0.69053,0.69041,0.69053,116600001.0
2007-01-10 05:56:00,0.69048,0.69048,0.69033,0.69048,84900002.0
2007-01-10 05:57:00,0.69041,0.69054,0.69034,0.69034,108400002.0
2007-01-10 05:58:00,0.69029,0.69048,0.69029,0.69048,55000000.0
2007-01-10 05:59:00,0.69065,0.69065,0.6905,0.69055,39900000.0
2007-01-10 06:00:00,0.69039,0.69039,0.69029,0.69029,54900000.0
2007-01-10 06:01:00,0.69035,0.69035,0.6902,0.6903,72600000.0
2007-01-10 06:02:00,0.69031,0.69039,0.69023,0.69035,92200001.0
2007-01-10 06:03:00,0.69035,0.69035,0.69035,0.69035,33600000.0
2007-01-10 06:04:00,0.6904,0.6904,0.69032,0.69032,77300000.0
2007-01-10 06:05:00,0.6904,0.6904,0.69035,0.6904,97500002.0
2007-01-10 06:06:00,0.69035,0.69037,0.6903,0.69035,70300001.0
2007-01-10 06:07:00,0.69037,0.69038,0.69026,0.69031,114800001.0
2007-01-10 06:08:00,0.69035,0.69045,0.69035,0.6904,108000000.0
2007-01-10 06:09:00,0.69035,0.69042,0.69024,0.69037,145900000.0
2007-01-10 06:10:00,0.69033,0.69046,0.69026,0.69036,64400000.0
2007-01-10 06:11:00,0.69028,0.69039,0.69021,0.69039,151600002.0
2007-01-10 06:12:00,0.69031,0.69031,0.69014,0.69014,27999999.0
2007-01-10 06:13:00,0.69014,0.69034,0.69014,0.69029,79799999.0
2007-01-10 06:14:00,0.6903,0.69035,0.6903,0.6903,68800002.0
2007-01-10 06:15:00,0.69036,0.69054,0.69036,0.69054,67799999.0
2007-01-10 06:16:00,0.69053,0.69059,0.6904,0.69059,64999999.0
2007-01-10 06:17:00,0.6907,0.69072,0.6906,0.69065,89800000.0
2007-01-10 06:18:00,0.69055,0.6907,0.69055,0.6906,140100000.0
2007-01-10 06:19:00,0.69063,0.69069,0.69063,0.69069,24800000.0
2007-01-10 06:20:00,0.6906,0.69068,0.6906,0.69068,56400000.0
2007-01-10 06:21:00,0.69072,0.69072,0.69062,0.69064,32700000.0
2007-01-10 06:22:00,0.69051,0.69062,0.69051,0.69059,106000000.0
2007-01-10 06:23:00,0.69058,0.69058,0.69033,0.6905,86300001.0
2007-01-10 06:24:00,0.69054,0.69061,0.69048,0.69055,123400000.0
2007-01-10 06:25:00,0.69055,0.69063,0.69052,0.69052,59600000.0
2007-01-10 06:26:00,0.69052,0.6906,0.69052,0.69055,50900000.0
2007-01-10 06:27:00,0.69053,0.69056,0.69046,0.69051,145500001.0
2007-01-10 06:28:00,0.6905,0.69055,0.69045,0.69053,91999999.0
2007-01-10 06:29:00,0.6905,0.69058,0.6905,0.69058,69299999.0
2007-01-10 06:30:00,0.69048,0.69054,0.69038,0.69038,22200000.0
2007-01-10 06:31:00,0.69037,0.6904,0.69028,0.69031,116800001.0
2007-01-10 06:32:00,0.69032,0.69037,0.69027,0.69037,93000000.0
2007-01-10 06:33:00,0.6902,0.69047,0.6902,0.69036,90700000.0
2007-01-10 06:34:00,0.69005,0.69015,0.69005,0.69009,76399999.0
2007-01-10 06:35:00,0.69013,0.69023,0.69012,0.69017,90699999.0
2007-01-10 06:36:00,0.68999,0.69017,0.68999,0.69017,97099998.0
2007-01-10 06:37:00,0.69008,0.69014,0.69007,0.69014,53600000.0
2007-01-10 06:38:00,0.69007,0.69009,0.68998,0.69002,55000000.0
2007-01-10 06:39:00,0.69001,0.69012,0.69,0.69005,94000000.0
2007-01-10 06:40:00,0.6899,0.69002,0.6899,0.68999,23900000.0
2007-01-10 06:41:00,0.68998,0.68998,0.6899,0.68992,67899999.0
2007-01-10 06:42:00,0.68981,0.69019,0.68981,0.69019,39100000.0
2007-01-10 06:43:00,0.69013,0.69016,0.69009,0.6901,71400000.0
2007-01-10 06:44:00,0.69002,0.6902,0.69002,0.6902,133000002.0
2007-01-10 06:45:00,0.69018,0.69023,0.69014,0.69017,87600000.0
2007-01-10 06:46:00,0.69013,0.69013,0.69,0.69007,77200001.0
2007-01-10 06:47:00,0.6901,0.6902,0.69007,0.6901,106800000.0
2007-01-10 06:48:00,0.6901,0.69012,0.69004,0.69011,44000000.0
2007-01-10 06:49:00,0.69001,0.69013,0.68997,0.69002,132200000.0
2007-01-10 06:50:00,0.69003,0.69003,0.68993,0.68995,32800000.0
2007-01-10 06:51:00,0.69002,0.69005,0.68998,0.69,63800000.0
2007-01-10 06:52:00,0.69,0.69005,0.68995,0.69005,128199997.0
2007-01-10 06:53:00,0.69002,0.69014,0.68988,0.68995,135100002.0
2007-01-10 06:54:00,0.69001,0.69001,0.68992,0.68993,76900000.0
2007-01-10 06:55:00,0.68997,0.69005,0.6898,0.69,101099999.0
2007-01-10 06:56:00,0.69002,0.69002,0.68989,0.68997,104799998.0
2007-01-10 06:57:00,0.69005,0.69022,0.68999,0.69022,134800002.0
2007-01-10 06:58:00,0.69005,0.6902,0.69005,0.69015,104200000.0
2007-01-10 06:59:00,0.69,0.69015,0.69,0.69015,72600000.0
2007-01-10 07:00:00,0.68999,0.69008,0.68999,0.69008,35100001.0
2007-01-10 07:01:00,0.69,0.6901,0.69,0.6901,18200000.0
2007-01-10 07:02:00,0.69012,0.69012,0.69001,0.69005,141700000.0
2007-01-10 07:03:00,0.69012,0.69012,0.69007,0.6901,20800000.0
2007-01-10 07:04:00,0.68988,0.69002,0.68977,0.69002,125600002.0
2007-01-10 07:05:00,0.6901,0.69014,0.69001,0.69008,79600001.0
2007-01-10 07:06:00,0.69003,0.69003,0.68987,0.68991,67700000.0
2007-01-10 07:07:00,0.68999,0.69012,0.68992,0.6901,86300000.0
2007-01-10 07:08:00,0.6902,0.6902,0.68995,0.69015,47899999.0
2007-01-10 07:09:00,0.6901,0.69025,0.6901,0.6902,131300000.0
2007-01-10 07:10:00,0.69008,0.6903,0.69008,0.6903,54799999.0
2007-01-10 07:11:00,0.68995,0.69025,0.68995,0.69019,31199999.0
2007-01-10 07:12:00,0.69014,0.69021,0.69002,0.69002,69200000.0
2007-01-10 07:13:00,0.69006,0.69012,0.69003,0.69003,59599999.0
2007-01-10 07:14:00,0.69,0.69021,0.68996,0.69021,78100000.0
2007-01-10 07:15:00,0.69013,0.69023,0.69013,0.6902,120099998.0
2007-01-10 07:16:00,0.69029,0.69041,0.69026,0.69026,48300000.0
2007-01-10 07:17:00,0.69025,0.69036,0.6902,0.69026,84999999.0
2007-01-10 07:18:00,0.69024,0.69033,0.69016,0.69033,170700001.0
2007-01-10 07:19:00,0.69034,0.69045,0.69024,0.69025,81199999.0
2007-01-10 07:20:00,0.69016,0.69031,0.69009,0.69009,80899999.0
2007-01-10 07:21:00,0.69004,0.69012,0.69004,0.69007,72899999.0
2007-01-10 07:22:00,0.69017,0.69021,0.69013,0.69021,103900001.0
2007-01-10 07:23:00,0.69015,0.69024,0.69008,0.69017,69600000.0
2007-01-10 07:24:00,0.69014,0.69022,0.68999,0.69013,121100000.0
2007-01-10 07:25:00,0.6901,0.69018,0.69007,0.69018,139299998.0
2007-01-10 07:26:00,0.69013,0.69019,0.69013,0.69019,71100000.0
2007-01-10 07:27:00,0.6902,0.6902,0.69015,0.6902,93000000.0
2007-01-10 07:28:00,0.69014,0.69019,0.69008,0.69019,76500000.0
2007-01-10 07:29:00,0.69023,0.69034,0.69012,0.69024,146400002.0
2007-01-10 07:30:00,0.69013,0.69022,0.69004,0.69019,101300000.0
2007-01-10 07:31:00,0.69017,0.69019,0.69006,0.69014,67900000.0
2007-01-10 07:32:00,0.69008,0.69013,0.68994,0.68994,89399999.0
2007-01-10 07:33:00,0.68995,0.69012,0.68988,0.69012,120799999.0
2007-01-10 07:34:00,0.68962,0.68998,0.68962,0.6899,75799999.0
2007-01-10 07:35:00,0.69016,0.69016,0.68995,0.68995,136900002.0
2007-01-10 07:36:00,0.69008,0.69017,0.69006,0.69017,77200000.0
2007-01-10 07:37:00,0.69014,0.69016,0.69003,0.6901,66800000.0
2007-01-10 07:38:00,0.69015,0.69027,0.6901,0.6901,153400000.0
2007-01-10 07:39:00,0.68996,0.68998,0.68988,0.6899,81000000.0
2007-01-10 07:40:00,0.68985,0.69002,0.68985,0.69002,79700000.0
2007-01-10 07:41:00,0.68998,0.69004,0.68987,0.68999,114499999.0
2007-01-10 07:42:00,0.68992,0.68996,0.68985,0.68996,97300000.0
2007-01-10 07:43:00,0.68995,0.68995,0.68975,0.68975,102299999.0
2007-01-10 07:44:00,0.68997,0.69007,0.68997,0.69006,91000000.0
2007-01-10 07:45:00,0.69002,0.6901,0.68994,0.68998,101700001.0
2007-01-10 07:46:00,0.69002,0.69022,0.69002,0.69022,47900000.0
2007-01-10 07:47:00,0.69027,0.69027,0.69008,0.69014,66799999.0
2007-01-10 07:48:00,0.69014,0.69014,0.68993,0.69014,112700000.0
2007-01-10 07:49:00,0.69009,0.69029,0.69009,0.69029,113600000.0
2007-01-10 07:50:00,0.69029,0.69033,0.69013,0.69022,94799999.0
2007-01-10 07:51:00,0.69019,0.6902,0.69002,0.69011,105100000.0
2007-01-10 07:52:00,0.69038,0.69038,0.6902,0.6902,46500000.0
2007-01-10 07:53:00,0.69019,0.69034,0.69019,0.69025,148200000.0
2007-01-10 07:54:00,0.69024,0.69029,0.69013,0.69017,107599999.0
2007-01-10 07:55:00,0.69022,0.69025,0.6901,0.69013,84100002.0
2007-01-10 07:56:00,0.69015,0.69024,0.69015,0.6902,108400000.0
2007-01-10 07:57:00,0.69021,0.69021,0.69008,0.69012,88699997.0
2007-01-10 07:58:00,0.68997,0.69013,0.68992,0.68992,105999999.0
2007-01-10 07:59:00,0.69003,0.69003,0.68999,0.68999,122000001.0
2007-01-10 08:00:00,0.68982,0.69014,0.68982,0.69002,80000000.0
2007-01-10 08:01:00,0.69,0.69,0.68979,0.68995,140999999.0
2007-01-10 08:02:00,0.69002,0.69015,0.68997,0.69,69000000.0
2007-01-10 08:03:00,0.68998,0.69,0.68996,0.68997,65300000.0
2007-01-10 08:04:00,0.68992,0.68995,0.68985,0.68995,98799999.0
2007-01-10 08:05:00,0.69012,0.6903,0.69011,0.69011,71999999.0
2007-01-10 08:06:00,0.69025,0.69039,0.69021,0.69039,143000001.0
2007-01-10 08:07:00,0.69026,0.69044,0.69024,0.69035,80900001.0
2007-01-10 08:08:00,0.6903,0.6903,0.69017,0.69017,170499998.0
2007-01-10 08:09:00,0.69025,0.69025,0.69015,0.69015,43700000.0
2007-01-10 08:10:00,0.69024,0.69027,0.69016,0.69016,24100000.0
2007-01-10 08:11:00,0.69017,0.69026,0.69006,0.69007,60999999.0
2007-01-10 08:12:00,0.68992,0.6902,0.68992,0.6902,56900001.0
2007-01-10 08:13:00,0.69018,0.6903,0.69017,0.6903,77299999.0
2007-01-10 08:14:00,0.69016,0.69016,0.69009,0.69009,22300000.0
2007-01-10 08:15:00,0.69005,0.69019,0.69005,0.69009,84600000.0
2007-01-10 08:16:00,0.69012,0.69029,0.69009,0.69029,114500001.0
2007-01-10 08:17:00,0.69028,0.69028,0.69024,0.69024,31000000.0
2007-01-10 08:18:00,0.69017,0.69026,0.69017,0.69017,75100000.0
2007-01-10 08:19:00,0.69022,0.69022,0.69008,0.69012,128599998.0
2007-01-10 08:20:00,0.6902,0.69023,0.69008,0.69019,140299998.0
2007-01-10 08:21:00,0.69011,0.69025,0.69011,0.69015,39000001.0
2007-01-10 08:22:00,0.69022,0.69022,0.69006,0.69006,19900000.0
2007-01-10 08:23:00,0.69013,0.69023,0.69007,0.69007,138699998.0
2007-01-10 08:24:00,0.69017,0.6902,0.69014,0.6902,69600000.0
2007-01-10 08:25:00,0.6901,0.69015,0.68998,0.6901,93000000.0
2007-01-10 08:26:00,0.69009,0.69019,0.69009,0.69012,53800000.0
2007-01-10 08:27:00,0.69009,0.6901,0.69009,0.6901,28999999.0
2007-01-10 08:28:00,0.69018,0.69018,0.69001,0.69009,157400002.0
2007-01-10 08:29:00,0.69025,0.69025,0.69017,0.69017,47100000.0
2007-01-10 08:30:00,0.69027,0.69032,0.69018,0.69018,116600001.0
2007-01-10 08:31:00,0.69018,0.6902,0.69011,0.69018,81400001.0
2007-01-10 08:32:00,0.69028,0.69028,0.69027,0.69027,24800000.0
2007-01-10 08:33:00,0.69024,0.69028,0.69011,0.69021,70099999.0
2007-01-10 08:34:00,0.69032,0.69034,0.69027,0.69034,38800000.0
2007-01-10 08:35:00,0.69024,0.69032,0.69016,0.6902,133099999.0
2007-01-10 08:36:00,0.69011,0.69021,0.6899,0.6899,107300005.0
2007-01-10 08:37:00,0.69001,0.69016,0.68994,0.69016,96800000.0
2007-01-10 08:38:00,0.69013,0.69018,0.68999,0.69018,114200001.0
2007-01-10 08:39:00,0.69007,0.69012,0.69002,0.69002,102899999.0
2007-01-10 08:40:00,0.68989,0.6901,0.68989,0.69001,109900001.0
2007-01-10 08:41:00,0.68996,0.69003,0.68989,0.68989,138400000.0
2007-01-10 08:42:00,0.69002,0.69007,0.68992,0.68997,65500002.0
2007-01-10 08:43:00,0.68992,0.69004,0.68983,0.68983,104299999.0
2007-01-10 08:44:00,0.68991,0.68998,0.68987,0.68987,43000000.0
2007-01-10 08:45:00,0.68994,0.69001,0.68988,0.6899,88600000.0
2007-01-10 08:46:00,0.69007,0.69007,0.68988,0.68997,60600001.0
2007-01-10 08:47:00,0.68995,0.69012,0.68989,0.69005,104099999.0
2007-01-10 08:48:00,0.69004,0.69036,0.69004,0.69036,36700000.0
2007-01-10 08:49:00,0.69036,0.69036,0.69008,0.69008,81500000.0
2007-01-10 08:50:00,0.69009,0.69017,0.69008,0.69017,93300001.0
2007-01-10 08:51:00,0.69014,0.69023,0.69003,0.69022,89200000.0
2007-01-10 08:52:00,0.69032,0.69035,0.69025,0.69035,88699999.0
2007-01-10 08:53:00,0.69033,0.69033,0.69015,0.69015,66100000.0
2007-01-10 08:54:00,0.69023,0.69034,0.69023,0.69029,127900001.0
2007-01-10 08:55:00,0.69029,0.69033,0.69016,0.69033,78800001.0
2007-01-10 08:56:00,0.6903,0.69035,0.69005,0.6901,91099998.0
2007-01-10 08:57:00,0.69034,0.69044,0.69026,0.6904,78499999.0
2007-01-10 08:58:00,0.69035,0.69037,0.6903,0.69035,115900000.0
2007-01-10 08:59:00,0.69033,0.69039,0.69016,0.69039,73900000.0
2007-01-10 09:00:00,0.69036,0.69044,0.69026,0.69044,84400000.0
2007-01-10 09:01:00,0.69028,0.69037,0.69022,0.69037,77300000.0
2007-01-10 09:02:00,0.69041,0.69048,0.69033,0.69048,76600000.0
2007-01-10 09:03:00,0.69045,0.6906,0.69045,0.6906,62699999.0
2007-01-10 09:04:00,0.69052,0.69052,0.69033,0.69038,54900000.0
2007-01-10 09:05:00,0.69032,0.6905,0.69032,0.6905,33500000.0
2007-01-10 09:06:00,0.69043,0.69045,0.69031,0.69037,49100000.0
2007-01-10 09:07:00,0.69037,0.69037,0.69025,0.69025,63799999.0
2007-01-10 09:08:00,0.69038,0.6904,0.69031,0.69033,70000000.0
2007-01-10 09:09:00,0.69034,0.69051,0.69034,0.69034,170599998.0
2007-01-10 09:10:00,0.69033,0.69047,0.6902,0.69035,93900000.0
2007-01-10 09:11:00,0.69048,0.69048,0.69039,0.69039,58900001.0
2007-01-10 09:12:00,0.6904,0.69043,0.6904,0.69043,54199999.0
2007-01-10 09:13:00,0.69047,0.69047,0.69031,0.69031,69299999.0
2007-01-10 09:14:00,0.69045,0.69048,0.69041,0.69048,36700000.0
2007-01-10 09:15:00,0.6905,0.69057,0.69045,0.69045,66499999.0
2007-01-10 09:16:00,0.6905,0.69052,0.69046,0.69047,50900000.0
2007-01-10 09:17:00,0.69025,0.6903,0.69003,0.69003,151300000.0
2007-01-10 09:18:00,0.69011,0.6902,0.68998,0.69002,88100000.0
2007-01-10 09:19:00,0.68999,0.69007,0.68991,0.69005,121599999.0
2007-01-10 09:20:00,0.6901,0.69015,0.69005,0.69015,84000002.0
2007-01-10 09:21:00,0.69022,0.69022,0.6899,0.6899,62299998.0
2007-01-10 09:22:00,0.68992,0.69015,0.68985,0.69003,86299999.0
2007-01-10 09:23:00,0.69004,0.69004,0.68989,0.68998,129499999.0
2007-01-10 09:24:00,0.68998,0.68998,0.68991,0.68991,90500002.0
2007-01-10 09:25:00,0.69005,0.69005,0.6899,0.69,62099999.0
2007-01-10 09:26:00,0.69005,0.69008,0.69003,0.69007,109900004.0
2007-01-10 09:27:00,0.69012,0.6902,0.69005,0.69005,45400000.0
2007-01-10 09:28:00,0.69006,0.69007,0.68997,0.69,66300000.0
2007-01-10 09:29:00,0.68984,0.69,0.6897,0.68997,127100000.0
2007-01-10 09:30:00,0.6899,0.69012,0.68979,0.69012,69699999.0
2007-01-10 09:31:00,0.69021,0.69053,0.69021,0.69053,73099997.0
2007-01-10 09:32:00,0.69037,0.69037,0.69015,0.69022,51100000.0
2007-01-10 09:33:00,0.69032,0.69051,0.69032,0.69048,102500001.0
2007-01-10 09:34:00,0.69048,0.69053,0.69042,0.69042,64500000.0
2007-01-10 09:35:00,0.69031,0.69037,0.69012,0.69037,155600000.0
2007-01-10 09:36:00,0.69025,0.6904,0.69025,0.6903,85200000.0
2007-01-10 09:37:00,0.6904,0.69047,0.69033,0.69039,83300001.0
2007-01-10 09:38:00,0.69049,0.69058,0.69042,0.69042,138300001.0
2007-01-10 09:39:00,0.69053,0.69053,0.69045,0.69045,74000001.0
2007-01-10 09:40:00,0.69044,0.6905,0.69035,0.69035,65900000.0
2007-01-10 09:41:00,0.6903,0.69048,0.69021,0.6904,78200000.0
2007-01-10 09:42:00,0.69023,0.69023,0.68992,0.68992,85700002.0
2007-01-10 09:43:00,0.69001,0.69022,0.69001,0.69012,64600001.0
2007-01-10 09:44:00,0.69023,0.69027,0.69009,0.69025,113600000.0
2007-01-10 09:45:00,0.69008,0.69014,0.69008,0.69011,47700000.0
2007-01-10 09:46:00,0.69004,0.69027,0.69004,0.69027,40700000.0
2007-01-10 09:47:00,0.69021,0.69048,0.69021,0.69048,66300000.0
2007-01-10 09:48:00,0.69054,0.69075,0.69053,0.6906,123599999.0
2007-01-10 09:49:00,0.69064,0.69081,0.69064,0.69073,74000002.0
2007-01-10 09:50:00,0.69056,0.69056,0.69021,0.69028,64600000.0
2007-01-10 09:51:00,0.6904,0.69058,0.6904,0.69053,52700000.0
2007-01-10 09:52:00,0.6906,0.69065,0.69041,0.69054,141600000.0
2007-01-10 09:53:00,0.69043,0.69043,0.69037,0.69037,31099999.0
2007-01-10 09:54:00,0.69032,0.69037,0.69018,0.69024,100400000.0
2007-01-10 09:55:00,0.69028,0.6904,0.69024,0.69024,70299999.0
2007-01-10 09:56:00,0.69028,0.69031,0.69016,0.69021,73000000.0
2007-01-10 09:57:00,0.69006,0.69012,0.68993,0.69012,86000002.0
2007-01-10 09:58:00,0.69003,0.69017,0.68999,0.69011,121300000.0
2007-01-10 09:59:00,0.69018,0.69023,0.69014,0.69023,34100000.0
2007-01-10 10:00:00,0.69022,0.69033,0.6902,0.69027,155799999.0
2007-01-10 10:01:00,0.6902,0.6902,0.69002,0.69007,101999998.0
2007-01-10 10:02:00,0.6901,0.69024,0.69008,0.6901,78999999.0
2007-01-10 10:03:00,0.69011,0.69023,0.68995,0.69023,118500001.0
2007-01-10 10:04:00,0.69031,0.69044,0.6903,0.6903,79500000.0
2007-01-10 10:05:00,0.69034,0.69049,0.69015,0.69015,60400002.0
2007-01-10 10:06:00,0.69044,0.69044,0.69024,0.69037,106499999.0
2007-01-10 10:07:00,0.69033,0.69041,0.69033,0.69035,92300000.0
2007-01-10 10:08:00,0.69034,0.69048,0.69034,0.69045,75300001.0
2007-01-10 10:09:00,0.69028,0.69047,0.69028,0.69043,115800002.0
2007-01-10 10:10:00,0.6904,0.69045,0.6904,0.69045,25000000.0
2007-01-10 10:11:00,0.69039,0.69039,0.69001,0.69027,101300000.0
2007-01-10 10:12:00,0.69021,0.69036,0.6901,0.69033,201200004.0
2007-01-10 10:13:00,0.69037,0.69051,0.69028,0.69029,97700001.0
2007-01-10 10:14:00,0.69029,0.69029,0.69028,0.69028,20400000.0
2007-01-10 10:15:00,0.69028,0.69034,0.69016,0.69028,111299997.0
2007-01-10 10:16:00,0.69033,0.69033,0.6901,0.6901,69500000.0
2007-01-10 10:17:00,0.69017,0.69019,0.69015,0.69019,70000000.0
2007-01-10 10:18:00,0.6902,0.69024,0.6901,0.69017,87700001.0
2007-01-10 10:19:00,0.69015,0.69025,0.69015,0.69022,59700000.0
2007-01-10 10:20:00,0.69024,0.69026,0.69012,0.69018,108000003.0
2007-01-10 10:21:00,0.69025,0.6903,0.69019,0.69022,64599999.0
2007-01-10 10:22:00,0.69023,0.69035,0.69023,0.69035,61499999.0
2007-01-10 10:23:00,0.69031,0.69031,0.69016,0.69016,136299999.0
2007-01-10 10:24:00,0.69032,0.69062,0.69032,0.6906,82700000.0
2007-01-10 10:25:00,0.69045,0.6906,0.69033,0.69037,121999998.0
2007-01-10 10:26:00,0.69052,0.69064,0.69052,0.69058,103700002.0
2007-01-10 10:27:00,0.69065,0.69065,0.69055,0.69065,63700000.0
2007-01-10 10:28:00,0.69063,0.69063,0.69054,0.69054,53300000.0
2007-01-10 10:29:00,0.6907,0.69077,0.6907,0.69077,42400000.0
2007-01-10 10:30:00,0.69083,0.69083,0.69071,0.69077,96400001.0
2007-01-10 10:31:00,0.69062,0.69064,0.69053,0.69057,87400000.0
2007-01-10 10:32:00,0.69049,0.6905,0.69036,0.69036,52400000.0
2007-01-10 10:33:00,0.69028,0.69051,0.69017,0.69051,106100002.0
2007-01-10 10:34:00,0.6904,0.69043,0.69031,0.69031,61400000.0
2007-01-10 10:35:00,0.69001,0.6902,0.69001,0.69011,43400000.0
2007-01-10 10:36:00,0.69001,0.69001,0.68985,0.68996,50200000.0
2007-01-10 10:37:00,0.68997,0.69009,0.68997,0.69004,85799999.0
2007-01-10 10:38:00,0.68987,0.68993,0.68984,0.68993,54500001.0
2007-01-10 10:39:00,0.68997,0.69018,0.68997,0.69007,106300002.0
2007-01-10 10:40:00,0.69017,0.69017,0.69,0.69005,59800000.0
2007-01-10 10:41:00,0.68995,0.69005,0.68994,0.69005,97599999.0
2007-01-10 10:42:00,0.69005,0.69005,0.68988,0.69005,83799998.0
2007-01-10 10:43:00,0.69,0.69005,0.69,0.69,138799998.0
2007-01-10 10:44:00,0.69002,0.69002,0.68992,0.69,70900000.0
2007-01-10 10:45:00,0.69004,0.69004,0.68992,0.69002,146000002.0
2007-01-10 10:46:00,0.6899,0.68994,0.68985,0.68994,94199998.0
2007-01-10 10:47:00,0.6898,0.68994,0.68965,0.68976,101400000.0
2007-01-10 10:48:00,0.68949,0.6895,0.68936,0.6895,47900000.0
2007-01-10 10:49:00,0.6895,0.68957,0.68939,0.68955,56599999.0
2007-01-10 10:50:00,0.68963,0.68973,0.68948,0.68973,101700001.0
2007-01-10 10:51:00,0.68979,0.68994,0.68962,0.68994,83700000.0
2007-01-10 10:52:00,0.68981,0.68998,0.68973,0.68998,87199998.0
2007-01-10 10:53:00,0.68992,0.68992,0.68973,0.68978,37800000.0
2007-01-10 10:54:00,0.68966,0.6899,0.68966,0.6899,43700000.0
2007-01-10 10:55:00,0.68995,0.68996,0.68984,0.68984,82299999.0
2007-01-10 10:56:00,0.68989,0.69027,0.68989,0.69007,110699999.0
2007-01-10 10:57:00,0.69012,0.69017,0.69,0.69007,88300000.0
2007-01-10 10:58:00,0.69004,0.69007,0.68996,0.69002,108599998.0
2007-01-10 10:59:00,0.69001,0.69005,0.68992,0.68998,71700000.0
2007-01-10 11:00:00,0.68993,0.69007,0.68975,0.69003,104099999.0
2007-01-10 11:01:00,0.68993,0.68997,0.68966,0.68997,113199999.0
2007-01-10 11:02:00,0.68997,0.69007,0.68982,0.68984,51800000.0
2007-01-10 11:03:00,0.68974,0.68994,0.68966,0.68994,120099999.0
2007-01-10 11:04:00,0.68988,0.69,0.68975,0.68975,120300000.0
2007-01-10 11:05:00,0.68989,0.69029,0.68986,0.69029,86400002.0
2007-01-10 11:06:00,0.6901,0.6902,0.69002,0.69002,72199999.0
2007-01-10 11:07:00,0.69002,0.69008,0.68984,0.68984,139700000.0
2007-01-10 11:08:00,0.68988,0.68992,0.68986,0.68992,93200004.0
2007-01-10 11:09:00,0.68997,0.69005,0.68992,0.68997,136700000.0
2007-01-10 11:10:00,0.68996,0.69015,0.68984,0.69008,126599997.0
2007-01-10 11:11:00,0.69,0.69,0.68987,0.68995,95300000.0
2007-01-10 11:12:00,0.68992,0.68992,0.68973,0.68977,136199999.0
2007-01-10 11:13:00,0.68971,0.68982,0.6897,0.68978,105900000.0
2007-01-10 11:14:00,0.68976,0.68978,0.68966,0.68966,139600001.0
2007-01-10 11:15:00,0.68966,0.68969,0.68958,0.68959,62799999.0
2007-01-10 11:16:00,0.68965,0.68967,0.68937,0.6895,87100000.0
2007-01-10 11:17:00,0.6894,0.68951,0.68934,0.68951,81900001.0
2007-01-10 11:18:00,0.68942,0.68943,0.68936,0.68943,108099998.0
2007-01-10 11:19:00,0.68932,0.68959,0.68932,0.68959,133499997.0
2007-01-10 11:20:00,0.68938,0.68948,0.68938,0.68948,66899998.0
2007-01-10 11:21:00,0.68945,0.68953,0.68943,0.68945,73300000.0
2007-01-10 11:22:00,0.68945,0.68957,0.68945,0.68954,62800000.0
2007-01-10 11:23:00,0.68971,0.68971,0.68962,0.68962,77200000.0
2007-01-10 11:24:00,0.6896,0.6897,0.68955,0.68963,86800000.0
2007-01-10 11:25:00,0.6896,0.68965,0.68955,0.68955,77699999.0
2007-01-10 11:26:00,0.68955,0.68955,0.68941,0.68941,75799999.0
2007-01-10 11:27:00,0.68942,0.6895,0.68942,0.6895,80699999.0
2007-01-10 11:28:00,0.6896,0.68968,0.6896,0.68968,43600000.0
2007-01-10 11:29:00,0.6897,0.68976,0.68958,0.68958,91100000.0
2007-01-10 11:30:00,0.68958,0.68958,0.68955,0.68958,62700000.0
2007-01-10 11:31:00,0.6896,0.6896,0.68938,0.68938,103400000.0
2007-01-10 11:32:00,0.68938,0.68938,0.6892,0.68925,54300001.0
2007-01-10 11:33:00,0.6893,0.68942,0.68925,0.68942,51800000.0
2007-01-10 11:34:00,0.68942,0.68942,0.68926,0.68931,50000000.0
2007-01-10 11:35:00,0.6894,0.68947,0.68932,0.68947,60400000.0
2007-01-10 11:36:00,0.68941,0.68947,0.6893,0.68942,86700001.0
2007-01-10 11:37:00,0.68943,0.68943,0.68925,0.68925,49400000.0
2007-01-10 11:38:00,0.68932,0.68938,0.68925,0.68936,109900001.0
2007-01-10 11:39:00,0.68932,0.68963,0.68932,0.68962,89400000.0
2007-01-10 11:40:00,0.68945,0.68968,0.68945,0.68963,83299998.0
2007-01-10 11:41:00,0.68948,0.68948,0.68937,0.68943,63800001.0
2007-01-10 11:42:00,0.68941,0.68943,0.6893,0.68931,122500000.0
2007-01-10 11:43:00,0.68935,0.68958,0.68935,0.68953,129499999.0
2007-01-10 11:44:00,0.68971,0.68974,0.68949,0.68973,116199998.0
2007-01-10 11:45:00,0.68974,0.68992,0.68974,0.68981,122800001.0
2007-01-10 11:46:00,0.68983,0.68986,0.68971,0.6898,126000000.0
2007-01-10 11:47:00,0.68986,0.6899,0.68968,0.68968,103199999.0
2007-01-10 11:48:00,0.68949,0.68959,0.68938,0.68938,82600002.0
2007-01-10 11:49:00,0.68933,0.68933,0.68906,0.6891,106299999.0
2007-01-10 11:50:00,0.68912,0.68919,0.68903,0.68914,112000000.0
2007-01-10 11:51:00,0.68914,0.68914,0.68899,0.68905,73400001.0
2007-01-10 11:52:00,0.68909,0.68909,0.68883,0.68903,106900000.0
2007-01-10 11:53:00,0.68902,0.68902,0.68881,0.68884,74500001.0
2007-01-10 11:54:00,0.68889,0.68903,0.68889,0.68903,62999999.0
2007-01-10 11:55:00,0.68879,0.68885,0.68875,0.68875,75099999.0
2007-01-10 11:56:00,0.68883,0.68883,0.68875,0.68875,62700000.0
2007-01-10 11:57:00,0.68869,0.68884,0.68869,0.68881,122700002.0
2007-01-10 11:58:00,0.68881,0.68881,0.68867,0.68873,58400000.0
2007-01-10 11:59:00,0.6886,0.6886,0.68848,0.68849,26100000.0
2007-01-10 12:00:00,0.6885,0.68853,0.68847,0.68853,84600003.0
2007-01-10 12:01:00,0.68839,0.68839,0.68805,0.68805,147500000.0
2007-01-10 12:02:00,0.68805,0.68815,0.6879,0.68802,118600001.0
2007-01-10 12:03:00,0.68802,0.68814,0.688,0.68813,138600003.0
2007-01-10 12:04:00,0.68814,0.6882,0.68806,0.68814,79600000.0
2007-01-10 12:05:00,0.68814,0.68829,0.68812,0.68829,102600002.0
2007-01-10 12:06:00,0.68826,0.6884,0.68825,0.6884,83700000.0
2007-01-10 12:07:00,0.6884,0.68847,0.6884,0.6884,143300001.0
2007-01-10 12:08:00,0.6883,0.68851,0.68823,0.68843,64300000.0
2007-01-10 12:09:00,0.68849,0.68863,0.68847,0.68863,88099999.0
2007-01-10 12:10:00,0.68856,0.68857,0.68838,0.68848,72200000.0
2007-01-10 12:11:00,0.68842,0.68845,0.68839,0.68845,51000000.0
2007-01-10 12:12:00,0.68837,0.68847,0.68837,0.68837,59700000.0
2007-01-10 12:13:00,0.68828,0.6884,0.6882,0.6884,75900000.0
2007-01-10 12:14:00,0.68852,0.68856,0.68849,0.6885,58299999.0
2007-01-10 12:15:00,0.68846,0.68853,0.68839,0.68839,55900001.0
2007-01-10 12:16:00,0.68832,0.6884,0.68829,0.68829,79000000.0
2007-01-10 12:17:00,0.68847,0.68847,0.68838,0.68838,89200000.0
2007-01-10 12:18:00,0.68823,0.68839,0.68822,0.6883,116799999.0
2007-01-10 12:19:00,0.68827,0.68827,0.68808,0.6881,85900000.0
2007-01-10 12:20:00,0.68815,0.68815,0.688,0.68802,94200000.0
2007-01-10 12:21:00,0.68791,0.688,0.68768,0.68796,139899998.0
2007-01-10 12:22:00,0.68783,0.68798,0.68771,0.68793,99299999.0
2007-01-10 12:23:00,0.68798,0.68809,0.68781,0.68794,191700000.0
2007-01-10 12:24:00,0.68791,0.68799,0.68783,0.68798,63500000.0
2007-01-10 12:25:00,0.68806,0.68806,0.68787,0.68789,50200000.0
2007-01-10 12:26:00,0.68805,0.68805,0.68783,0.68797,85699999.0
2007-01-10 12:27:00,0.68798,0.68818,0.68798,0.68809,72700000.0
2007-01-10 12:28:00,0.68809,0.68812,0.68804,0.68807,56499999.0
2007-01-10 12:29:00,0.6881,0.6881,0.68796,0.68796,69200001.0
2007-01-10 12:30:00,0.6879,0.68797,0.6879,0.68795,26500000.0
2007-01-10 12:31:00,0.6881,0.68817,0.68793,0.68817,126800003.0
2007-01-10 12:32:00,0.68831,0.68831,0.68808,0.6882,78100000.0
2007-01-10 12:33:00,0.68826,0.68839,0.68816,0.68825,125200001.0
2007-01-10 12:34:00,0.68826,0.68842,0.68826,0.68832,101300000.0
2007-01-10 12:35:00,0.6883,0.68843,0.68825,0.68843,95800002.0
2007-01-10 12:36:00,0.68833,0.68838,0.68799,0.688,87400001.0
2007-01-10 12:37:00,0.68802,0.68826,0.688,0.68826,87299999.0
2007-01-10 12:38:00,0.68837,0.68842,0.68808,0.68842,71800000.0
2007-01-10 12:39:00,0.68837,0.68837,0.68805,0.68821,79599999.0
2007-01-10 12:40:00,0.68815,0.68842,0.68807,0.68842,91500000.0
2007-01-10 12:41:00,0.6884,0.6884,0.6882,0.68822,141100000.0
2007-01-10 12:42:00,0.68841,0.68845,0.68826,0.68826,49300001.0
2007-01-10 12:43:00,0.68812,0.68841,0.68812,0.6884,121100000.0
2007-01-10 12:44:00,0.68846,0.68857,0.68843,0.6885,108000001.0
2007-01-10 12:45:00,0.68842,0.68851,0.68826,0.68847,109899998.0
2007-01-10 12:46:00,0.68851,0.68862,0.68851,0.68862,54100000.0
2007-01-10 12:47:00,0.68871,0.68871,0.68869,0.68869,19000000.0
2007-01-10 12:48:00,0.68857,0.68865,0.68842,0.68865,75600000.0
2007-01-10 12:49:00,0.68871,0.68887,0.68871,0.68877,71700001.0
2007-01-10 12:50:00,0.6887,0.68886,0.6887,0.68872,113100002.0
2007-01-10 12:51:00,0.68885,0.68885,0.68871,0.68871,87599998.0
2007-01-10 12:52:00,0.68867,0.68917,0.68867,0.68903,107299999.0
2007-01-10 12:53:00,0.68897,0.68919,0.68897,0.6891,106200001.0
2007-01-10 12:54:00,0.68917,0.68938,0.68917,0.68938,22200000.0
2007-01-10 12:55:00,0.68934,0.68944,0.68925,0.6894,121700000.0
2007-01-10 12:56:00,0.68942,0.68942,0.68929,0.68929,72700001.0
2007-01-10 12:57:00,0.68933,0.68933,0.68925,0.68928,74600000.0
2007-01-10 12:58:00,0.68936,0.68936,0.68925,0.6893,94500000.0
2007-01-10 12:59:00,0.68934,0.68934,0.6892,0.68922,112999999.0
2007-01-10 13:00:00,0.68919,0.68919,0.68911,0.68917,82100000.0
2007-01-10 13:01:00,0.68921,0.68923,0.68917,0.68918,91400001.0
2007-01-10 13:02:00,0.68912,0.68937,0.68912,0.68937,155999997.0
2007-01-10 13:03:00,0.68931,0.6894,0.68911,0.68935,143700003.0
2007-01-10 13:04:00,0.6893,0.68935,0.68926,0.68933,126400000.0
2007-01-10 13:05:00,0.68933,0.68937,0.68933,0.68937,7100000.0
2007-01-10 13:06:00,0.68926,0.68933,0.68916,0.68933,84000000.0
2007-01-10 13:07:00,0.68911,0.68932,0.68892,0.68918,60700000.0
2007-01-10 13:08:00,0.68926,0.68939,0.68914,0.68914,89400000.0
2007-01-10 13:09:00,0.68939,0.68946,0.68929,0.68932,113300000.0
2007-01-10 13:10:00,0.6894,0.68945,0.68935,0.68935,86800000.0
2007-01-10 13:11:00,0.68931,0.68945,0.68928,0.6893,121599999.0
2007-01-10 13:12:00,0.68901,0.68929,0.68893,0.68927,100199999.0
2007-01-10 13:13:00,0.68923,0.68923,0.68854,0.68857,88000000.0
2007-01-10 13:14:00,0.6892,0.68926,0.68908,0.68926,46200001.0
2007-01-10 13:15:00,0.68937,0.68937,0.68923,0.68927,76900000.0
2007-01-10 13:16:00,0.68923,0.68923,0.68912,0.68912,16000000.0
2007-01-10 13:17:00,0.68914,0.6893,0.68914,0.68914,63299999.0
2007-01-10 13:18:00,0.68911,0.6894,0.68907,0.68907,69899999.0
2007-01-10 13:19:00,0.68905,0.68915,0.68905,0.6891,33400000.0
2007-01-10 13:20:00,0.6891,0.68933,0.6891,0.68917,67400000.0
2007-01-10 13:21:00,0.68912,0.68915,0.68905,0.68905,62700001.0
2007-01-10 13:22:00,0.68905,0.68927,0.68905,0.68927,61699999.0
2007-01-10 13:23:00,0.68935,0.68935,0.68924,0.68931,120299999.0
2007-01-10 13:24:00,0.6892,0.68927,0.68903,0.68903,139599999.0
2007-01-10 13:25:00,0.68933,0.68933,0.68921,0.68921,45800000.0
2007-01-10 13:26:00,0.68929,0.68935,0.68907,0.6893,120800002.0
2007-01-10 13:27:00,0.68932,0.68932,0.689,0.689,90999998.0
2007-01-10 13:28:00,0.6891,0.68928,0.6891,0.6892,115600000.0
2007-01-10 13:29:00,0.6892,0.68925,0.68915,0.6892,126199998.0
2007-01-10 13:30:00,0.68915,0.68925,0.68915,0.68925,98800000.0
2007-01-10 13:31:00,0.6892,0.68939,0.68915,0.68939,29200000.0
2007-01-10 13:32:00,0.68932,0.68932,0.68918,0.68918,92100001.0
2007-01-10 13:33:00,0.68937,0.68937,0.68927,0.68929,115799996.0
2007-01-10 13:34:00,0.68925,0.68936,0.68925,0.68929,67800000.0
2007-01-10 13:35:00,0.68932,0.68935,0.68917,0.6892,83200001.0
2007-01-10 13:36:00,0.68923,0.68928,0.68919,0.68928,99500001.0
2007-01-10 13:37:00,0.68925,0.6893,0.68915,0.6892,91300000.0
2007-01-10 13:38:00,0.68922,0.68929,0.68922,0.68927,54300000.0
2007-01-10 13:39:00,0.68922,0.68922,0.68915,0.68915,63399999.0
2007-01-10 13:40:00,0.68915,0.68923,0.6891,0.68923,43100000.0
2007-01-10 13:41:00,0.68924,0.68932,0.68909,0.68918,232600000.0
2007-01-10 13:42:00,0.68909,0.68924,0.68906,0.68906,74999999.0
2007-01-10 13:43:00,0.68912,0.68921,0.68909,0.68921,95299999.0
2007-01-10 13:44:00,0.6892,0.6892,0.68887,0.68901,144699998.0
2007-01-10 13:45:00,0.68899,0.6891,0.68891,0.6891,119100000.0
2007-01-10 13:46:00,0.6891,0.6891,0.68893,0.689,101399998.0
2007-01-10 13:47:00,0.6891,0.68917,0.6891,0.68915,66800000.0
2007-01-10 13:48:00,0.68912,0.68925,0.68908,0.68917,158400000.0
2007-01-10 13:49:00,0.6892,0.6892,0.68906,0.68914,46099999.0
2007-01-10 13:50:00,0.6892,0.6892,0.68904,0.6891,25400000.0
2007-01-10 13:51:00,0.68896,0.68906,0.68896,0.68901,95699999.0
2007-01-10 13:52:00,0.689,0.68903,0.68892,0.68901,80500001.0
2007-01-10 13:53:00,0.68908,0.68916,0.68902,0.68909,81700000.0
2007-01-10 13:54:00,0.68907,0.68912,0.68896,0.68912,96000002.0
2007-01-10 13:55:00,0.68915,0.6892,0.68905,0.6891,62200000.0
2007-01-10 13:56:00,0.68914,0.68914,0.68903,0.68914,63900000.0
2007-01-10 13:57:00,0.6892,0.6892,0.68915,0.68915,87700000.0
2007-01-10 13:58:00,0.68915,0.68915,0.6891,0.6891,61800002.0
2007-01-10 13:59:00,0.68898,0.68902,0.68888,0.68888,92700000.0
2007-01-10 14:00:00,0.68881,0.68882,0.68846,0.68865,75300000.0
2007-01-10 14:01:00,0.68885,0.68894,0.68882,0.6889,99600000.0
2007-01-10 14:02:00,0.68884,0.68894,0.68874,0.68883,136700000.0
2007-01-10 14:03:00,0.68902,0.6892,0.68895,0.68895,123600001.0
2007-01-10 14:04:00,0.68882,0.68896,0.68872,0.68896,74100001.0
2007-01-10 14:05:00,0.68893,0.68905,0.68884,0.68896,93700000.0
2007-01-10 14:06:00,0.68897,0.68904,0.68888,0.68902,122199997.0
2007-01-10 14:07:00,0.68907,0.68921,0.68906,0.68921,79800000.0
2007-01-10 14:08:00,0.68911,0.68921,0.6891,0.68917,61400001.0
2007-01-10 14:09:00,0.68905,0.68905,0.68875,0.68875,94800001.0
2007-01-10 14:10:00,0.68892,0.68904,0.68892,0.68897,93399997.0
2007-01-10 14:11:00,0.68892,0.68897,0.68885,0.68889,59799999.0
2007-01-10 14:12:00,0.68891,0.68903,0.68891,0.68898,53800000.0
2007-01-10 14:13:00,0.68893,0.68897,0.68875,0.6889,69400000.0
2007-01-10 14:14:00,0.68886,0.68895,0.68882,0.6889,83900000.0
2007-01-10 14:15:00,0.68879,0.68894,0.68879,0.6888,61200001.0
2007-01-10 14:16:00,0.68875,0.68885,0.68875,0.68882,89300000.0
2007-01-10 14:17:00,0.6888,0.6888,0.68867,0.68867,113599999.0
2007-01-10 14:18:00,0.6888,0.6889,0.68875,0.68885,95899998.0
2007-01-10 14:19:00,0.6888,0.6889,0.68875,0.68885,132299998.0
2007-01-10 14:20:00,0.68878,0.6889,0.68878,0.68889,142599999.0
2007-01-10 14:21:00,0.6889,0.68898,0.68889,0.68889,74200000.0
2007-01-10 14:22:00,0.68879,0.68896,0.68872,0.68872,85600001.0
2007-01-10 14:23:00,0.68871,0.68892,0.68864,0.68884,82800000.0
2007-01-10 14:24:00,0.68898,0.68905,0.68891,0.68891,57900000.0
2007-01-10 14:25:00,0.68884,0.68895,0.6888,0.68895,79000000.0
2007-01-10 14:26:00,0.68881,0.68881,0.68856,0.68878,58800000.0
2007-01-10 14:27:00,0.68895,0.68897,0.6889,0.6889,91799998.0
2007-01-10 14:28:00,0.6889,0.6889,0.6889,0.6889,24800000.0
2007-01-10 14:29:00,0.68891,0.68895,0.68881,0.68892,109100002.0
2007-01-10 14:30:00,0.68907,0.68907,0.68884,0.68894,77300000.0
2007-01-10 14:31:00,0.68895,0.689,0.68881,0.68889,102099999.0
2007-01-10 14:32:00,0.68894,0.68897,0.68882,0.6889,70700000.0
2007-01-10 14:33:00,0.68893,0.68893,0.68881,0.68881,78399999.0
2007-01-10 14:34:00,0.68889,0.6889,0.68872,0.68887,78300000.0
2007-01-10 14:35:00,0.68883,0.68896,0.68883,0.68892,45500000.0
2007-01-10 14:36:00,0.68901,0.68902,0.68885,0.68885,70199999.0
2007-01-10 14:37:00,0.68894,0.68907,0.68894,0.68907,29600000.0
2007-01-10 14:38:00,0.68912,0.68921,0.68901,0.68902,95500001.0
2007-01-10 14:39:00,0.68886,0.68902,0.68885,0.68902,117199999.0
2007-01-10 14:40:00,0.68893,0.68897,0.68881,0.68897,88100000.0
2007-01-10 14:41:00,0.68897,0.68901,0.68885,0.68901,54300000.0
2007-01-10 14:42:00,0.68902,0.68904,0.68891,0.68904,124300000.0
2007-01-10 14:43:00,0.68895,0.689,0.68885,0.68897,50100000.0
2007-01-10 14:44:00,0.68886,0.68905,0.68886,0.68905,56900000.0
2007-01-10 14:45:00,0.68894,0.689,0.68893,0.689,68499998.0
2007-01-10 14:46:00,0.68892,0.68894,0.68891,0.68894,92399999.0
2007-01-10 14:47:00,0.68888,0.68905,0.68885,0.68895,119500001.0
2007-01-10 14:48:00,0.68896,0.68898,0.68888,0.68898,120299997.0
2007-01-10 14:49:00,0.68897,0.68897,0.68888,0.68893,84900001.0
2007-01-10 14:50:00,0.68901,0.68901,0.68887,0.68887,122200000.0
2007-01-10 14:51:00,0.6888,0.68903,0.68878,0.6889,116899998.0
2007-01-10 14:52:00,0.68894,0.68904,0.68887,0.68887,68500001.0
2007-01-10 14:53:00,0.68902,0.68918,0.68891,0.68904,73200000.0
2007-01-10 14:54:00,0.68901,0.68913,0.68901,0.68908,58800001.0
2007-01-10 14:55:00,0.68898,0.68915,0.68897,0.68915,124200002.0
2007-01-10 14:56:00,0.68916,0.68916,0.68897,0.68909,74999999.0
2007-01-10 14:57:00,0.68903,0.68903,0.68883,0.68885,89399999.0
2007-01-10 14:58:00,0.68878,0.68888,0.68878,0.68882,54799999.0
2007-01-10 14:59:00,0.68892,0.68896,0.68885,0.6889,118399996.0
2007-01-10 15:00:00,0.68881,0.68885,0.68861,0.68868,76400001.0
2007-01-10 15:01:00,0.68878,0.68889,0.6887,0.68885,152500000.0
2007-01-10 15:02:00,0.68884,0.68884,0.68864,0.68864,104999998.0
2007-01-10 15:03:00,0.68873,0.6888,0.68863,0.68871,69200000.0
2007-01-10 15:04:00,0.6887,0.68875,0.68865,0.68875,51000000.0
2007-01-10 15:05:00,0.6887,0.68875,0.68865,0.6887,90799999.0
2007-01-10 15:06:00,0.68875,0.6888,0.68865,0.68873,100800000.0
2007-01-10 15:07:00,0.68873,0.68879,0.68869,0.68879,87400001.0
2007-01-10 15:08:00,0.68878,0.68893,0.68865,0.68865,124699999.0
2007-01-10 15:09:00,0.6888,0.6888,0.68859,0.68871,152600000.0
2007-01-10 15:10:00,0.68878,0.68886,0.68868,0.68868,84000001.0
2007-01-10 15:11:00,0.68866,0.68883,0.68866,0.68878,58900000.0
2007-01-10 15:12:00,0.68882,0.68882,0.68864,0.6887,112100001.0
2007-01-10 15:13:00,0.6887,0.68875,0.68865,0.68872,77500001.0
2007-01-10 15:14:00,0.68881,0.68882,0.6887,0.68882,101199999.0
2007-01-10 15:15:00,0.68888,0.6889,0.6885,0.6885,83700000.0
2007-01-10 15:16:00,0.68826,0.68851,0.6882,0.68848,107400000.0
2007-01-10 15:17:00,0.68834,0.68851,0.68829,0.68838,116399999.0
2007-01-10 15:18:00,0.68843,0.68848,0.68835,0.68835,142600001.0
2007-01-10 15:19:00,0.68845,0.68845,0.6884,0.68845,139400000.0
2007-01-10 15:20:00,0.68843,0.68855,0.68835,0.68855,104599998.0
2007-01-10 15:21:00,0.68851,0.68859,0.68851,0.68854,110699998.0
2007-01-10 15:22:00,0.68857,0.68865,0.6884,0.68865,95799998.0
2007-01-10 15:23:00,0.6887,0.6887,0.68865,0.68865,84500001.0
2007-01-10 15:24:00,0.68868,0.68868,0.68838,0.68842,177299999.0
2007-01-10 15:25:00,0.68847,0.68862,0.68832,0.68832,153700000.0
2007-01-10 15:26:00,0.68858,0.68879,0.68846,0.68847,76500002.0
2007-01-10 15:27:00,0.68834,0.68875,0.68834,0.6887,52400000.0
2007-01-10 15:28:00,0.68863,0.68876,0.68858,0.6886,66899999.0
2007-01-10 15:29:00,0.6885,0.6885,0.68811,0.68811,108099998.0
2007-01-10 15:30:00,0.68817,0.6884,0.68817,0.68832,48200000.0
2007-01-10 15:31:00,0.68831,0.68831,0.68806,0.68822,104000001.0
2007-01-10 15:32:00,0.68811,0.68818,0.688,0.68812,90300000.0
2007-01-10 15:33:00,0.68809,0.68814,0.68799,0.68804,88299998.0
2007-01-10 15:34:00,0.68808,0.68808,0.68783,0.68792,35899999.0
2007-01-10 15:35:00,0.68791,0.68804,0.68786,0.68794,97999999.0
2007-01-10 15:36:00,0.688,0.68809,0.68774,0.68804,141699999.0
2007-01-10 15:37:00,0.68805,0.68832,0.688,0.68822,127300000.0
2007-01-10 15:38:00,0.68805,0.68816,0.68772,0.68772,70600000.0
2007-01-10 15:39:00,0.68773,0.68773,0.68741,0.68748,118599999.0
2007-01-10 15:40:00,0.68731,0.68739,0.68717,0.68717,111200000.0
2007-01-10 15:41:00,0.68723,0.68731,0.6871,0.68719,119099998.0
2007-01-10 15:42:00,0.68708,0.68736,0.68708,0.68733,77900002.0
2007-01-10 15:43:00,0.68742,0.68781,0.68734,0.68753,144199999.0
2007-01-10 15:44:00,0.68756,0.68758,0.68738,0.6874,56800000.0
2007-01-10 15:45:00,0.68729,0.68735,0.68729,0.68735,63799999.0
2007-01-10 15:46:00,0.68749,0.68754,0.68701,0.68701,82000000.0
2007-01-10 15:47:00,0.68702,0.6871,0.68702,0.68706,53900000.0
2007-01-10 15:48:00,0.687,0.68708,0.68695,0.68695,107000000.0
2007-01-10 15:49:00,0.68699,0.6873,0.68699,0.6873,59900000.0
2007-01-10 15:50:00,0.68716,0.68716,0.68688,0.68689,97899999.0
2007-01-10 15:51:00,0.68704,0.68729,0.68704,0.68729,70899998.0
2007-01-10 15:52:00,0.68723,0.68737,0.68723,0.68736,108099999.0
2007-01-10 15:53:00,0.68729,0.68729,0.68711,0.68718,99899998.0
2007-01-10 15:54:00,0.68708,0.68718,0.68706,0.68715,71100000.0
2007-01-10 15:55:00,0.68712,0.68738,0.68712,0.6873,116000003.0
2007-01-10 15:56:00,0.6873,0.68738,0.68724,0.68738,139999999.0
2007-01-10 15:57:00,0.68725,0.68725,0.68697,0.68697,69300000.0
2007-01-10 15:58:00,0.68703,0.68711,0.68695,0.68711,115799999.0
2007-01-10 15:59:00,0.68713,0.68732,0.68713,0.68732,87400000.0
2007-01-10 16:00:00,0.68727,0.68762,0.68727,0.68762,48600000.0
2007-01-10 16:01:00,0.68758,0.68758,0.68728,0.6873,72800001.0
2007-01-10 16:02:00,0.68734,0.68739,0.68734,0.68734,140600000.0
2007-01-10 16:03:00,0.68746,0.68746,0.68741,0.68741,23100000.0
2007-01-10 16:04:00,0.68737,0.68737,0.6871,0.68723,47000000.0
2007-01-10 16:05:00,0.68705,0.68723,0.68705,0.68723,40200001.0
2007-01-10 16:06:00,0.68735,0.68735,0.68725,0.68735,111000001.0
2007-01-10 16:07:00,0.68734,0.6875,0.68734,0.6875,25200000.0
2007-01-10 16:08:00,0.68745,0.68749,0.68735,0.6874,104999998.0
2007-01-10 16:09:00,0.68738,0.68742,0.68731,0.68737,53800000.0
2007-01-10 16:10:00,0.68723,0.68731,0.687,0.68718,118199999.0
2007-01-10 16:11:00,0.68721,0.68725,0.68703,0.68703,85700001.0
2007-01-10 16:12:00,0.68693,0.68693,0.6868,0.68693,73700000.0
2007-01-10 16:13:00,0.68688,0.68689,0.68683,0.68683,56500000.0
2007-01-10 16:14:00,0.6869,0.68703,0.6869,0.68695,67699999.0
2007-01-10 16:15:00,0.68683,0.68698,0.68683,0.68693,119100000.0
2007-01-10 16:16:00,0.68702,0.68702,0.68674,0.68682,66100001.0
2007-01-10 16:17:00,0.68698,0.68734,0.68698,0.68734,48400000.0
2007-01-10 16:18:00,0.68716,0.68716,0.68693,0.68699,83500000.0
2007-01-10 16:19:00,0.68698,0.68706,0.68684,0.68699,173200000.0
2007-01-10 16:20:00,0.68705,0.68713,0.68697,0.68697,116600001.0
2007-01-10 16:21:00,0.68694,0.68701,0.68687,0.68697,106500001.0
2007-01-10 16:22:00,0.68705,0.68719,0.68705,0.68709,87699999.0
2007-01-10 16:23:00,0.68702,0.68709,0.68702,0.68708,66000002.0
2007-01-10 16:24:00,0.68723,0.68726,0.68715,0.68715,99100002.0
2007-01-10 16:25:00,0.6872,0.68732,0.68705,0.68709,116600002.0
2007-01-10 16:26:00,0.68693,0.68728,0.68693,0.68728,84399999.0
2007-01-10 16:27:00,0.68733,0.68733,0.6871,0.6871,84499999.0
2007-01-10 16:28:00,0.68697,0.68731,0.68697,0.68713,54100000.0
2007-01-10 16:29:00,0.6872,0.68722,0.68695,0.68698,86100000.0
2007-01-10 16:30:00,0.68698,0.68721,0.68698,0.68706,51200000.0
2007-01-10 16:31:00,0.68718,0.6873,0.68714,0.6873,57400001.0
2007-01-10 16:32:00,0.68733,0.68733,0.68725,0.68726,147099997.0
2007-01-10 16:33:00,0.68731,0.68734,0.68719,0.68734,120199999.0
2007-01-10 16:34:00,0.68731,0.68749,0.68731,0.68741,93499998.0
2007-01-10 16:35:00,0.68741,0.68741,0.68725,0.68732,52500000.0
2007-01-10 16:36:00,0.6873,0.68747,0.6873,0.68747,82299998.0
2007-01-10 16:37:00,0.68739,0.68754,0.68739,0.68741,45000000.0
2007-01-10 16:38:00,0.6875,0.6875,0.68742,0.68745,138700000.0
2007-01-10 16:39:00,0.68753,0.68776,0.68753,0.6876,88800001.0
2007-01-10 16:40:00,0.68762,0.68779,0.68762,0.68773,20000000.0
2007-01-10 16:41:00,0.68773,0.68786,0.68767,0.68778,123099998.0
2007-01-10 16:42:00,0.6877,0.6877,0.68731,0.6875,101000000.0
2007-01-10 16:43:00,0.6874,0.68748,0.68736,0.68737,104699997.0
2007-01-10 16:44:00,0.68739,0.68739,0.687,0.687,92099999.0
2007-01-10 16:45:00,0.68702,0.6871,0.68672,0.68672,98299998.0
2007-01-10 16:46:00,0.68676,0.68697,0.68676,0.68692,109999999.0
2007-01-10 16:47:00,0.68694,0.68694,0.68679,0.68687,101399999.0
2007-01-10 16:48:00,0.68687,0.68693,0.68682,0.68693,117299999.0
2007-01-10 16:49:00,0.6869,0.6869,0.6869,0.6869,13000000.0
2007-01-10 16:50:00,0.6869,0.6869,0.68688,0.6869,41599999.0
2007-01-10 16:51:00,0.68693,0.68693,0.68658,0.68658,134899998.0
2007-01-10 16:52:00,0.68683,0.68684,0.68667,0.68676,92000000.0
2007-01-10 16:53:00,0.68682,0.68687,0.68676,0.68676,53100000.0
2007-01-10 16:54:00,0.68666,0.68682,0.68663,0.68682,152300002.0
2007-01-10 16:55:00,0.68679,0.68679,0.68657,0.68657,144699999.0
2007-01-10 16:56:00,0.6866,0.68667,0.68657,0.68657,67300000.0
2007-01-10 16:57:00,0.68653,0.68661,0.68638,0.68661,133500002.0
2007-01-10 16:58:00,0.68661,0.68663,0.68652,0.68654,116599999.0
2007-01-10 16:59:00,0.68654,0.68699,0.68654,0.68678,55800000.0
2007-01-10 17:00:00,0.68678,0.68692,0.68666,0.68692,111700001.0
2007-01-10 17:01:00,0.68709,0.68722,0.68697,0.68706,79700000.0
2007-01-10 17:02:00,0.68718,0.68726,0.68706,0.68722,84899998.0
2007-01-10 17:03:00,0.68699,0.68727,0.68699,0.68721,43799999.0
2007-01-10 17:04:00,0.68725,0.68737,0.68725,0.68737,42200000.0
2007-01-10 17:05:00,0.6875,0.68758,0.68743,0.68743,77199999.0
2007-01-10 17:06:00,0.68724,0.6873,0.687,0.68713,115199999.0
2007-01-10 17:07:00,0.68706,0.68706,0.68676,0.68682,73200000.0
2007-01-10 17:08:00,0.68702,0.68716,0.68699,0.68699,91799999.0
2007-01-10 17:09:00,0.6872,0.68728,0.68718,0.68718,33400000.0
2007-01-10 17:10:00,0.68701,0.68703,0.68688,0.68692,129500000.0
2007-01-10 17:11:00,0.68676,0.68713,0.68676,0.68691,134799998.0
2007-01-10 17:12:00,0.68688,0.687,0.68688,0.68692,61000000.0
2007-01-10 17:13:00,0.68688,0.68689,0.68661,0.68661,127100001.0
2007-01-10 17:14:00,0.68654,0.68667,0.68654,0.68667,77300001.0
2007-01-10 17:15:00,0.68662,0.68662,0.68641,0.68641,57400001.0
2007-01-10 17:16:00,0.68652,0.68656,0.68641,0.68641,40699999.0
2007-01-10 17:17:00,0.68634,0.68661,0.68634,0.68646,86100001.0
2007-01-10 17:18:00,0.68645,0.6867,0.68645,0.6867,117099999.0
2007-01-10 17:19:00,0.68665,0.68665,0.68645,0.68645,55999999.0
2007-01-10 17:20:00,0.68665,0.68676,0.68664,0.68669,83099998.0
2007-01-10 17:21:00,0.68666,0.68667,0.68649,0.68665,126499999.0
2007-01-10 17:22:00,0.68657,0.68668,0.68653,0.68668,31400000.0
2007-01-10 17:23:00,0.68657,0.68657,0.68633,0.68652,76599999.0
2007-01-10 17:24:00,0.68648,0.68648,0.68632,0.68643,44600000.0
2007-01-10 17:25:00,0.68645,0.68654,0.68645,0.68653,85300000.0
2007-01-10 17:26:00,0.68658,0.68658,0.68642,0.68652,126400000.0
2007-01-10 17:27:00,0.68648,0.68652,0.68632,0.68632,137500001.0
2007-01-10 17:28:00,0.68639,0.68666,0.68635,0.68635,88500000.0
2007-01-10 17:29:00,0.68638,0.68651,0.68635,0.68651,60500000.0
2007-01-10 17:30:00,0.68653,0.68654,0.68635,0.68646,68599999.0
2007-01-10 17:31:00,0.68651,0.68658,0.68633,0.68633,89500000.0
2007-01-10 17:32:00,0.68629,0.68639,0.68623,0.68629,127699998.0
2007-01-10 17:33:00,0.68633,0.68637,0.68622,0.68637,92600002.0
2007-01-10 17:34:00,0.68635,0.68644,0.68632,0.68632,50000000.0
2007-01-10 17:35:00,0.68637,0.68659,0.68637,0.68654,44100000.0
2007-01-10 17:36:00,0.68659,0.68672,0.68656,0.68659,57599999.0
2007-01-10 17:37:00,0.68654,0.68654,0.68649,0.68651,37399999.0
2007-01-10 17:38:00,0.68651,0.68655,0.68651,0.68655,54300001.0
2007-01-10 17:39:00,0.68654,0.68654,0.68646,0.6865,100200001.0
2007-01-10 17:40:00,0.68623,0.68646,0.68623,0.68646,44600000.0
2007-01-10 17:41:00,0.68647,0.68656,0.68638,0.68656,90200000.0
2007-01-10 17:42:00,0.68659,0.68663,0.68633,0.68639,90300001.0
2007-01-10 17:43:00,0.68649,0.68656,0.68644,0.68653,87200000.0
2007-01-10 17:44:00,0.68664,0.68666,0.6866,0.6866,155100001.0
2007-01-10 17:45:00,0.68665,0.68665,0.68645,0.68662,48000000.0
2007-01-10 17:46:00,0.68665,0.68665,0.68665,0.68665,17500000.0
2007-01-10 17:47:00,0.68664,0.68682,0.68637,0.68657,127300000.0
2007-01-10 17:48:00,0.68666,0.68671,0.68658,0.6866,105600000.0
2007-01-10 17:49:00,0.68655,0.68678,0.68654,0.68654,89300000.0
2007-01-10 17:50:00,0.6865,0.68673,0.6865,0.68666,43800000.0
2007-01-10 17:51:00,0.68659,0.68665,0.68653,0.68658,110699999.0
2007-01-10 17:52:00,0.68649,0.68656,0.68649,0.68656,44700001.0
2007-01-10 17:53:00,0.68663,0.68663,0.68654,0.6866,112500000.0
2007-01-10 17:54:00,0.68663,0.68692,0.68663,0.68689,57399999.0
2007-01-10 17:55:00,0.68688,0.68699,0.68688,0.68697,79599999.0
2007-01-10 17:56:00,0.68695,0.68703,0.68685,0.68699,115900001.0
2007-01-10 17:57:00,0.68695,0.68695,0.68664,0.68664,90800000.0
2007-01-10 17:58:00,0.68673,0.68678,0.68671,0.68672,96600001.0
2007-01-10 17:59:00,0.68666,0.68667,0.68641,0.68642,118700000.0
2007-01-10 18:00:00,0.68635,0.68638,0.68614,0.68622,82500000.0
2007-01-10 18:01:00,0.68636,0.68645,0.68631,0.68631,95600002.0
2007-01-10 18:02:00,0.68642,0.68642,0.68629,0.68637,71400000.0
2007-01-10 18:03:00,0.68643,0.68664,0.6864,0.68652,236399997.0
2007-01-10 18:04:00,0.68648,0.68661,0.68643,0.68644,215900000.0
2007-01-10 18:05:00,0.68649,0.68664,0.68642,0.68642,314299999.0
2007-01-10 18:06:00,0.68655,0.68668,0.68652,0.68658,116899999.0
2007-01-10 18:07:00,0.68653,0.68672,0.68653,0.68657,341900003.0
2007-01-10 18:08:00,0.68658,0.68683,0.68654,0.68654,67699999.0
2007-01-10 18:09:00,0.6866,0.6866,0.68636,0.68651,256300001.0
2007-01-10 18:10:00,0.68629,0.68637,0.6862,0.68628,116099999.0
2007-01-10 18:11:00,0.68633,0.68637,0.68633,0.68637,37100000.0
2007-01-10 18:12:00,0.68658,0.68662,0.68634,0.68639,77500000.0
2007-01-10 18:13:00,0.68672,0.68673,0.68672,0.68673,14800000.0
2007-01-10 18:14:00,0.68683,0.68683,0.68663,0.68663,90300000.0
2007-01-10 18:15:00,0.6866,0.68675,0.68656,0.68665,173100001.0
2007-01-10 18:16:00,0.6866,0.6867,0.68656,0.68665,339899999.0
2007-01-10 18:17:00,0.68654,0.68662,0.68648,0.6866,161600002.0
2007-01-10 18:18:00,0.68666,0.687,0.68664,0.6869,384500002.0
2007-01-10 18:19:00,0.68689,0.68704,0.68678,0.68678,219400000.0
2007-01-10 18:20:00,0.6867,0.6867,0.68638,0.68666,100800002.0
2007-01-10 18:21:00,0.6865,0.68663,0.6865,0.68663,158699998.0
2007-01-10 18:22:00,0.68658,0.68659,0.6865,0.68653,68800000.0
2007-01-10 18:23:00,0.68651,0.68665,0.68647,0.68651,281099999.0
2007-01-10 18:24:00,0.68651,0.68671,0.68647,0.68671,245900001.0
2007-01-10 18:25:00,0.68673,0.68686,0.68661,0.68683,167400000.0
2007-01-10 18:26:00,0.68685,0.68696,0.68685,0.68689,151399997.0
2007-01-10 18:27:00,0.6868,0.6869,0.68678,0.68685,228900000.0
2007-01-10 18:28:00,0.6868,0.6869,0.6867,0.6868,149399997.0
2007-01-10 18:29:00,0.6868,0.68681,0.68668,0.68677,232000001.0
2007-01-10 18:30:00,0.68674,0.68674,0.68656,0.68667,123100001.0
2007-01-10 18:31:00,0.68662,0.68668,0.68655,0.68659,165900000.0
2007-01-10 18:32:00,0.68661,0.68672,0.68661,0.68671,55500001.0
2007-01-10 18:33:00,0.68677,0.68677,0.68643,0.68669,231100001.0
2007-01-10 18:34:00,0.68681,0.68688,0.68672,0.68686,100300000.0
2007-01-10 18:35:00,0.68691,0.68702,0.6869,0.68692,98700000.0
2007-01-10 18:36:00,0.68698,0.68699,0.68684,0.68685,198800002.0
2007-01-10 18:37:00,0.68689,0.68696,0.68675,0.68687,105700001.0
2007-01-10 18:38:00,0.68683,0.68686,0.68674,0.68683,162500000.0
2007-01-10 18:39:00,0.6868,0.6869,0.68672,0.68689,359800001.0
2007-01-10 18:40:00,0.68691,0.68693,0.68681,0.68693,85500000.0
2007-01-10 18:41:00,0.6868,0.68696,0.6867,0.68673,248900000.0
2007-01-10 18:42:00,0.68681,0.68689,0.68678,0.68686,151599999.0
2007-01-10 18:43:00,0.6868,0.68695,0.68656,0.68674,598699998.0
2007-01-10 18:44:00,0.68678,0.68686,0.6867,0.68683,252800001.0
2007-01-10 18:45:00,0.68686,0.68686,0.68658,0.6866,446700001.0
2007-01-10 18:46:00,0.68663,0.68673,0.68663,0.68668,130500000.0
2007-01-10 18:47:00,0.68669,0.68674,0.68667,0.68667,104799998.0
2007-01-10 18:48:00,0.68679,0.68679,0.68642,0.68642,171999997.0
2007-01-10 18:49:00,0.68635,0.68655,0.68634,0.68642,164100002.0
2007-01-10 18:50:00,0.68662,0.68662,0.68641,0.68646,144600001.0
2007-01-10 18:51:00,0.68635,0.68653,0.68635,0.68651,181200000.0
2007-01-10 18:52:00,0.68653,0.68659,0.68645,0.68657,76200000.0
2007-01-10 18:53:00,0.68652,0.68659,0.68643,0.68659,62100001.0
2007-01-10 18:54:00,0.68656,0.68667,0.68656,0.6866,150700000.0
2007-01-10 18:55:00,0.68672,0.68681,0.68664,0.68675,173199999.0
2007-01-10 18:56:00,0.68672,0.68685,0.68662,0.6868,115900000.0
2007-01-10 18:57:00,0.68688,0.68693,0.68682,0.68682,61899999.0
2007-01-10 18:58:00,0.68675,0.68691,0.68675,0.68681,94999999.0
2007-01-10 18:59:00,0.68685,0.687,0.68685,0.68693,259700001.0
2007-01-10 19:00:00,0.68685,0.68685,0.68661,0.68662,128100000.0
2007-01-10 19:01:00,0.68667,0.68674,0.68664,0.68665,66800000.0
2007-01-10 19:02:00,0.68667,0.68667,0.68651,0.68666,50700000.0
2007-01-10 19:03:00,0.68664,0.68679,0.68664,0.68665,189399998.0
2007-01-10 19:04:00,0.68677,0.68691,0.68672,0.68672,140199999.0
2007-01-10 19:05:00,0.6867,0.68685,0.6867,0.68685,112799998.0
2007-01-10 19:06:00,0.68684,0.68684,0.68662,0.68664,237900001.0
2007-01-10 19:07:00,0.68668,0.68677,0.68654,0.68665,194000000.0
2007-01-10 19:08:00,0.68675,0.68675,0.68665,0.68675,112499999.0
2007-01-10 19:09:00,0.6868,0.6868,0.68665,0.68673,189399996.0
2007-01-10 19:10:00,0.68671,0.68673,0.68662,0.68662,75700000.0
2007-01-10 19:11:00,0.68655,0.68669,0.68655,0.68666,125600002.0
2007-01-10 19:12:00,0.68661,0.68663,0.68655,0.68662,65000000.0
2007-01-10 19:13:00,0.6866,0.68673,0.68655,0.68668,56500000.0
2007-01-10 19:14:00,0.68673,0.68673,0.68665,0.68665,91800000.0
2007-01-10 19:15:00,0.68666,0.68675,0.68666,0.68669,105600000.0
2007-01-10 19:16:00,0.68665,0.68689,0.68665,0.6868,99200000.0
2007-01-10 19:17:00,0.68678,0.68683,0.68662,0.68668,77600000.0
2007-01-10 19:18:00,0.68661,0.68674,0.68651,0.68674,88500000.0
2007-01-10 19:19:00,0.68669,0.68688,0.68669,0.6868,92100000.0
2007-01-10 19:20:00,0.6868,0.68689,0.68675,0.68675,103299999.0
2007-01-10 19:21:00,0.68677,0.68679,0.68663,0.68672,94099999.0
2007-01-10 19:22:00,0.6867,0.68682,0.68666,0.68682,162600001.0
2007-01-10 19:23:00,0.6867,0.68684,0.68667,0.68684,57099999.0
2007-01-10 19:24:00,0.68693,0.68693,0.6868,0.6868,135499999.0
2007-01-10 19:25:00,0.68688,0.68692,0.68684,0.68692,69200001.0
2007-01-10 19:26:00,0.68682,0.68696,0.68682,0.68696,33200000.0
2007-01-10 19:27:00,0.68691,0.68695,0.68675,0.68678,213599997.0
2007-01-10 19:28:00,0.68695,0.68695,0.68676,0.68679,131700000.0
2007-01-10 19:29:00,0.68677,0.68685,0.68667,0.68685,54999999.0
2007-01-10 19:30:00,0.6869,0.6869,0.68675,0.6868,87899999.0
2007-01-10 19:31:00,0.68698,0.68698,0.6868,0.68695,80400000.0
2007-01-10 19:32:00,0.68692,0.68701,0.68679,0.68684,142700000.0
2007-01-10 19:33:00,0.68684,0.68691,0.68683,0.68688,120599999.0
2007-01-10 19:34:00,0.68683,0.68683,0.68668,0.68677,143700002.0
2007-01-10 19:35:00,0.68678,0.68687,0.6867,0.68683,155900001.0
2007-01-10 19:36:00,0.68686,0.68695,0.68681,0.6869,188100000.0
2007-01-10 19:37:00,0.68687,0.6869,0.6868,0.6868,70200000.0
2007-01-10 19:38:00,0.68688,0.68689,0.68683,0.68683,80600000.0
2007-01-10 19:39:00,0.6868,0.68689,0.68673,0.68673,211699998.0
2007-01-10 19:40:00,0.68673,0.68675,0.6866,0.68664,145699999.0
2007-01-10 19:41:00,0.68666,0.68676,0.68666,0.68673,66900000.0
2007-01-10 19:42:00,0.68672,0.68677,0.68667,0.68667,47600000.0
2007-01-10 19:43:00,0.68667,0.6867,0.6866,0.68662,108199997.0
2007-01-10 19:44:00,0.68672,0.68674,0.68656,0.68664,122300000.0
2007-01-10 19:45:00,0.68657,0.68657,0.68632,0.68632,51200000.0
2007-01-10 19:46:00,0.68631,0.68631,0.6862,0.6862,100699999.0
2007-01-10 19:47:00,0.6862,0.68629,0.6862,0.68621,66899999.0
2007-01-10 19:48:00,0.68616,0.68627,0.68616,0.68618,57399999.0
2007-01-10 19:49:00,0.68619,0.68647,0.68611,0.68611,90599998.0
2007-01-10 19:50:00,0.68626,0.68636,0.68622,0.68636,77600000.0
2007-01-10 19:51:00,0.68643,0.68646,0.68634,0.68642,159499999.0
2007-01-10 19:52:00,0.68644,0.68649,0.6863,0.68637,189399998.0
2007-01-10 19:53:00,0.68642,0.68649,0.68641,0.68641,104399999.0
2007-01-10 19:54:00,0.6866,0.68675,0.6866,0.68667,130099998.0
2007-01-10 19:55:00,0.68657,0.68668,0.68657,0.68665,244099998.0
2007-01-10 19:56:00,0.68663,0.6867,0.68657,0.6866,260599999.0
2007-01-10 19:57:00,0.68668,0.68674,0.68662,0.68666,114500000.0
2007-01-10 19:58:00,0.68672,0.68681,0.68664,0.68677,205400000.0
2007-01-10 19:59:00,0.68672,0.68683,0.68672,0.68674,77200000.0
2007-01-10 20:00:00,0.68675,0.6868,0.68653,0.68672,305499998.0
2007-01-10 20:01:00,0.68676,0.6869,0.68654,0.6869,110600000.0
2007-01-10 20:02:00,0.68691,0.68691,0.68672,0.68672,67899999.0
2007-01-10 20:03:00,0.68683,0.68683,0.68677,0.6868,88500000.0
2007-01-10 20:04:00,0.68676,0.68684,0.68674,0.68678,147800000.0
2007-01-10 20:05:00,0.68674,0.68674,0.68654,0.68663,142499999.0
2007-01-10 20:06:00,0.68659,0.68663,0.68647,0.68657,257000002.0
2007-01-10 20:07:00,0.68658,0.68665,0.68653,0.68653,82199999.0
2007-01-10 20:08:00,0.68659,0.68662,0.68653,0.68653,86400001.0
2007-01-10 20:09:00,0.68653,0.68669,0.68637,0.6866,152600001.0
2007-01-10 20:10:00,0.68656,0.68668,0.68655,0.68666,132700001.0
2007-01-10 20:11:00,0.68653,0.68653,0.68642,0.6865,53200000.0
2007-01-10 20:12:00,0.68658,0.68663,0.68651,0.68653,112299999.0
2007-01-10 20:13:00,0.68661,0.68665,0.68633,0.68659,89399998.0
2007-01-10 20:14:00,0.68664,0.68664,0.68638,0.68645,106199999.0
2007-01-10 20:15:00,0.68638,0.6864,0.68633,0.68637,84399998.0
2007-01-10 20:16:00,0.68641,0.68659,0.6864,0.68645,401499995.0
2007-01-10 20:17:00,0.68643,0.68656,0.68643,0.6865,227400000.0
2007-01-10 20:18:00,0.68643,0.68653,0.6864,0.68653,72800000.0
2007-01-10 20:19:00,0.68653,0.68653,0.68643,0.68653,79499999.0
2007-01-10 20:20:00,0.6866,0.6866,0.68645,0.6865,83400000.0
2007-01-10 20:21:00,0.68651,0.68659,0.68645,0.68648,106000000.0
2007-01-10 20:22:00,0.68645,0.68653,0.68644,0.68653,104100000.0
2007-01-10 20:23:00,0.68656,0.68668,0.68648,0.68668,78700000.0
2007-01-10 20:24:00,0.68667,0.68673,0.68638,0.68673,110800000.0
2007-01-10 20:25:00,0.68675,0.68675,0.68658,0.6866,138999998.0
2007-01-10 20:26:00,0.68665,0.68671,0.68661,0.68669,93200000.0
2007-01-10 20:27:00,0.68665,0.68665,0.68642,0.68647,95499999.0
2007-01-10 20:28:00,0.68648,0.68648,0.6864,0.6864,70799999.0
2007-01-10 20:29:00,0.68634,0.68636,0.68625,0.68627,265599997.0
2007-01-10 20:30:00,0.68632,0.68652,0.68632,0.68652,284799998.0
2007-01-10 20:31:00,0.6866,0.68663,0.68651,0.68658,176000001.0
2007-01-10 20:32:00,0.68648,0.68682,0.68648,0.68671,90800000.0
2007-01-10 20:33:00,0.68669,0.68673,0.68659,0.68659,150400001.0
2007-01-10 20:34:00,0.68662,0.68662,0.68651,0.68657,141999999.0
2007-01-10 20:35:00,0.68657,0.68665,0.6865,0.6866,57400000.0
2007-01-10 20:36:00,0.6867,0.68685,0.6866,0.68665,236799999.0
2007-01-10 20:37:00,0.68663,0.68681,0.68643,0.68643,195100000.0
2007-01-10 20:38:00,0.68642,0.68648,0.6864,0.68648,236300000.0
2007-01-10 20:39:00,0.68652,0.68671,0.68652,0.68671,28100000.0
2007-01-10 20:40:00,0.68669,0.68672,0.68659,0.6866,239199998.0
2007-01-10 20:41:00,0.6866,0.68672,0.68657,0.68672,110300000.0
2007-01-10 20:42:00,0.6867,0.68675,0.68662,0.6867,60400000.0
2007-01-10 20:43:00,0.68663,0.68663,0.68646,0.68646,106000001.0
2007-01-10 20:44:00,0.68639,0.68651,0.68639,0.68651,44600000.0
2007-01-10 20:45:00,0.68661,0.68667,0.68656,0.68662,47600000.0
2007-01-10 20:46:00,0.68672,0.68672,0.68653,0.68653,72699998.0
2007-01-10 20:47:00,0.6866,0.68665,0.6866,0.68662,115100001.0
2007-01-10 20:48:00,0.68658,0.68673,0.68658,0.68665,73399998.0
2007-01-10 20:49:00,0.68663,0.68671,0.68657,0.68668,125100001.0
2007-01-10 20:50:00,0.68668,0.68668,0.68654,0.68655,163799999.0
2007-01-10 20:51:00,0.68655,0.68673,0.68655,0.68669,65200000.0
2007-01-10 20:52:00,0.68668,0.68668,0.68653,0.68653,92500000.0
2007-01-10 20:53:00,0.68665,0.6867,0.68657,0.6866,276399998.0
2007-01-10 20:54:00,0.68651,0.68662,0.68647,0.68662,203600002.0
2007-01-10 20:55:00,0.68651,0.68656,0.68641,0.68655,96599999.0
2007-01-10 20:56:00,0.68665,0.68674,0.6864,0.68673,115500002.0
2007-01-10 20:57:00,0.68668,0.68673,0.68649,0.68663,56100000.0
2007-01-10 20:58:00,0.68659,0.68668,0.68648,0.68653,266800000.0
2007-01-10 20:59:00,0.68663,0.68692,0.68663,0.68686,166500000.0
2007-01-10 21:00:00,0.68688,0.6869,0.68679,0.68689,271599999.0
2007-01-10 21:01:00,0.68679,0.68685,0.68669,0.68683,74900001.0
2007-01-10 21:02:00,0.68677,0.68677,0.68665,0.68675,101799999.0
2007-01-10 21:03:00,0.68685,0.68685,0.68673,0.68683,97999999.0
2007-01-10 21:04:00,0.68673,0.68682,0.68673,0.68675,91200002.0
2007-01-10 21:05:00,0.68683,0.68684,0.68671,0.68678,117200000.0
2007-01-10 21:06:00,0.68672,0.68681,0.68664,0.68664,125000000.0
2007-01-10 21:07:00,0.68663,0.68663,0.68651,0.68651,91699997.0
2007-01-10 21:08:00,0.6865,0.6866,0.68644,0.68651,133700001.0
2007-01-10 21:09:00,0.6865,0.6866,0.68645,0.68655,144499999.0
2007-01-10 21:10:00,0.6865,0.68655,0.6865,0.68655,96099999.0
2007-01-10 21:11:00,0.68662,0.68668,0.6865,0.68651,104499999.0
2007-01-10 21:12:00,0.68645,0.6866,0.68645,0.68646,136599999.0
2007-01-10 21:13:00,0.68638,0.68648,0.68636,0.68648,85800001.0
2007-01-10 21:14:00,0.68655,0.68655,0.6865,0.6865,94800000.0
2007-01-10 21:15:00,0.68646,0.68651,0.68639,0.68642,204299999.0
2007-01-10 21:16:00,0.68648,0.68648,0.68636,0.68638,103599999.0
2007-01-10 21:17:00,0.68637,0.6866,0.68633,0.6866,171400001.0
2007-01-10 21:18:00,0.68663,0.68663,0.68651,0.68654,252099999.0
2007-01-10 21:19:00,0.68658,0.68665,0.68653,0.68653,126200000.0
2007-01-10 21:20:00,0.68655,0.6866,0.6864,0.68645,273100000.0
2007-01-10 21:21:00,0.68657,0.68664,0.68653,0.68664,88500000.0
2007-01-10 21:22:00,0.68668,0.68673,0.6866,0.68668,81400001.0
2007-01-10 21:23:00,0.68663,0.68669,0.68657,0.6866,153899996.0
2007-01-10 21:24:00,0.68658,0.68664,0.68655,0.6866,100700000.0
2007-01-10 21:25:00,0.68662,0.68673,0.68662,0.68673,136800000.0
2007-01-10 21:26:00,0.68672,0.68675,0.68665,0.68668,87500000.0
2007-01-10 21:27:00,0.68668,0.68672,0.68663,0.68668,103999998.0
2007-01-10 21:28:00,0.68669,0.68672,0.68665,0.68665,74500000.0
2007-01-10 21:29:00,0.6866,0.68665,0.68645,0.68655,193500002.0
2007-01-10 21:30:00,0.6866,0.68666,0.68652,0.68658,169699996.0
2007-01-10 21:31:00,0.68659,0.68659,0.68656,0.68656,21400000.0
2007-01-10 21:32:00,0.6866,0.68662,0.68655,0.68659,49500000.0
2007-01-10 21:33:00,0.68657,0.68663,0.68652,0.68663,91400001.0
2007-01-10 21:34:00,0.68665,0.68665,0.68652,0.6866,86200000.0
2007-01-10 21:35:00,0.68657,0.6866,0.68649,0.68657,233500001.0
2007-01-10 21:36:00,0.6866,0.6867,0.68652,0.68665,205599999.0
2007-01-10 21:37:00,0.68662,0.68667,0.68656,0.68657,107399999.0
2007-01-10 21:38:00,0.68655,0.6866,0.6865,0.68652,86899999.0
2007-01-10 21:39:00,0.68653,0.6866,0.68645,0.6866,86200000.0
2007-01-10 21:40:00,0.6866,0.68662,0.68639,0.68643,188500002.0
2007-01-10 21:41:00,0.6863,0.68635,0.68625,0.68635,172100000.0
2007-01-10 21:42:00,0.68631,0.68632,0.68624,0.68627,72100000.0
2007-01-10 21:43:00,0.68621,0.68635,0.68617,0.68617,31700000.0
2007-01-10 21:44:00,0.6863,0.68641,0.68618,0.68618,45900000.0
2007-01-10 21:45:00,0.68625,0.68633,0.68609,0.68629,82000000.0
2007-01-10 21:46:00,0.68626,0.68633,0.68619,0.68619,78799998.0
2007-01-10 21:47:00,0.68621,0.68632,0.68621,0.68632,66600000.0
2007-01-10 21:48:00,0.68635,0.68635,0.68635,0.68635,57300000.0
2007-01-10 21:49:00,0.68627,0.68629,0.68611,0.68625,66900000.0
2007-01-10 21:50:00,0.68635,0.6864,0.68625,0.68632,65899999.0
2007-01-10 21:51:00,0.68627,0.68632,0.68623,0.68632,130000000.0
2007-01-10 21:52:00,0.68623,0.68631,0.68613,0.68625,78000000.0
2007-01-10 21:53:00,0.68613,0.68623,0.68613,0.68623,62699999.0
2007-01-10 21:54:00,0.68625,0.68625,0.68615,0.6862,155299999.0
2007-01-10 21:55:00,0.68613,0.68613,0.68599,0.686,61300001.0
2007-01-10 21:56:00,0.68598,0.68598,0.68576,0.68576,91100000.0
2007-01-10 21:57:00,0.68592,0.68608,0.68588,0.68608,164699999.0
2007-01-10 21:58:00,0.68609,0.68622,0.68609,0.68622,43799999.0
2007-01-10 21:59:00,0.68621,0.68627,0.68602,0.68602,106399999.0
2007-01-10 22:00:00,0.68607,0.68621,0.68607,0.68617,67599999.0
2007-01-10 22:01:00,0.6861,0.6861,0.68592,0.68592,103200001.0
2007-01-10 22:02:00,0.68593,0.68599,0.68583,0.68583,154099997.0
2007-01-10 22:03:00,0.68587,0.68591,0.68586,0.68586,85900000.0
2007-01-10 22:04:00,0.68583,0.6859,0.68579,0.68582,88000001.0
2007-01-10 22:05:00,0.68575,0.68601,0.68575,0.68588,91999999.0
2007-01-10 22:06:00,0.68581,0.68597,0.68558,0.68577,134999998.0
2007-01-10 22:07:00,0.68585,0.68585,0.68568,0.68568,77800000.0
2007-01-10 22:08:00,0.6857,0.686,0.68568,0.686,73199999.0
2007-01-10 22:09:00,0.68595,0.68595,0.68585,0.68592,54299999.0
2007-01-10 22:10:00,0.6859,0.68595,0.68585,0.6859,51800000.0
2007-01-10 22:11:00,0.6858,0.68589,0.6858,0.68586,126699997.0
2007-01-10 22:12:00,0.68583,0.68599,0.68583,0.68595,128900000.0
2007-01-10 22:13:00,0.68605,0.68605,0.68585,0.6859,90799999.0
2007-01-10 22:14:00,0.68595,0.68595,0.6858,0.68592,82700001.0
2007-01-10 22:15:00,0.68593,0.68602,0.68586,0.6859,112300000.0
2007-01-10 22:16:00,0.68591,0.68593,0.68576,0.68587,125700002.0
2007-01-10 22:17:00,0.68595,0.68595,0.68585,0.68595,102200001.0
2007-01-10 22:18:00,0.68592,0.68592,0.68568,0.68568,98500002.0
2007-01-10 22:19:00,0.68582,0.68598,0.68576,0.68588,79000000.0
2007-01-10 22:20:00,0.68595,0.68595,0.6859,0.6859,109000001.0
2007-01-10 22:21:00,0.68595,0.68595,0.68585,0.68595,105100000.0
2007-01-10 22:22:00,0.68594,0.68594,0.68575,0.68575,66999998.0
2007-01-10 22:23:00,0.68573,0.68587,0.68573,0.68583,70500000.0
2007-01-10 22:24:00,0.68575,0.68583,0.68571,0.68577,127000000.0
2007-01-10 22:25:00,0.68566,0.68587,0.68566,0.68566,95500000.0
2007-01-10 22:26:00,0.68563,0.68589,0.68563,0.68589,61499999.0
2007-01-10 22:27:00,0.68584,0.68596,0.68583,0.68594,64200000.0
2007-01-10 22:28:00,0.68568,0.68587,0.68568,0.68587,42500000.0
2007-01-10 22:29:00,0.6858,0.68593,0.6858,0.6859,60400000.0
2007-01-10 22:30:00,0.68591,0.68591,0.68578,0.68578,142199998.0
2007-01-10 22:31:00,0.6858,0.68587,0.68574,0.68574,65200000.0
2007-01-10 22:32:00,0.68593,0.68597,0.68593,0.68597,62600001.0
2007-01-10 22:33:00,0.68589,0.68593,0.68585,0.68593,96000000.0
2007-01-10 22:34:00,0.6858,0.68598,0.68549,0.68574,74100000.0
2007-01-10 22:35:00,0.68576,0.68579,0.68568,0.68576,118600000.0
2007-01-10 22:36:00,0.6859,0.68595,0.68585,0.6859,147400001.0
2007-01-10 22:37:00,0.68587,0.68588,0.6858,0.68588,139400001.0
2007-01-10 22:38:00,0.6858,0.68589,0.68562,0.68588,108400000.0
2007-01-10 22:39:00,0.68594,0.6861,0.68587,0.68597,60899999.0
2007-01-10 22:40:00,0.6859,0.68595,0.6858,0.68585,99700000.0
2007-01-10 22:41:00,0.68595,0.68595,0.68576,0.68586,65700000.0
2007-01-10 22:42:00,0.6859,0.68598,0.68585,0.68598,75999999.0
2007-01-10 22:43:00,0.6859,0.686,0.68575,0.6859,158000000.0
2007-01-10 22:44:00,0.68588,0.68588,0.68563,0.68563,138800000.0
2007-01-10 22:45:00,0.68572,0.68598,0.68572,0.68598,147000000.0
2007-01-10 22:46:00,0.68602,0.68605,0.6858,0.68595,171899999.0
2007-01-10 22:47:00,0.68593,0.68601,0.68593,0.68601,70800002.0
2007-01-10 22:48:00,0.686,0.68608,0.6858,0.68592,109599999.0
2007-01-10 22:49:00,0.68593,0.68596,0.68588,0.6859,106099999.0
2007-01-10 22:50:00,0.68598,0.68602,0.68571,0.68599,206300002.0
2007-01-10 22:51:00,0.6858,0.68609,0.68569,0.68581,144000000.0
2007-01-10 22:52:00,0.68603,0.68607,0.6859,0.68607,130800002.0
2007-01-10 22:53:00,0.68614,0.68618,0.68609,0.68618,82599999.0
2007-01-10 22:54:00,0.68609,0.68609,0.6859,0.68593,123700001.0
2007-01-10 22:55:00,0.68596,0.68615,0.68596,0.68602,72300001.0
2007-01-10 22:56:00,0.68615,0.68617,0.68605,0.6861,122600000.0
2007-01-10 22:57:00,0.68607,0.68615,0.68596,0.68596,109999999.0
2007-01-10 22:58:00,0.68593,0.6861,0.6859,0.686,82500001.0
2007-01-10 22:59:00,0.68585,0.68605,0.6858,0.6858,123900001.0
2007-01-10 23:00:00,0.68593,0.68605,0.68585,0.686,143499999.0
2007-01-10 23:01:00,0.686,0.68613,0.68594,0.68613,74699999.0
2007-01-10 23:02:00,0.68608,0.68608,0.686,0.68606,53000000.0
2007-01-10 23:03:00,0.68605,0.68605,0.68585,0.686,54400001.0
2007-01-10 23:04:00,0.68608,0.68612,0.68597,0.68597,94100000.0
2007-01-10 23:05:00,0.68604,0.68632,0.68604,0.68622,91600001.0
2007-01-10 23:06:00,0.68624,0.68636,0.68615,0.68617,119200000.0
2007-01-10 23:07:00,0.68619,0.68621,0.68602,0.68602,61700000.0
2007-01-10 23:08:00,0.68609,0.68613,0.68599,0.68602,119500001.0
2007-01-10 23:09:00,0.68606,0.68615,0.68606,0.68608,63300000.0
2007-01-10 23:10:00,0.6862,0.68625,0.6862,0.6862,80200000.0
2007-01-10 23:11:00,0.68613,0.68643,0.68612,0.68614,97600000.0
2007-01-10 23:12:00,0.68615,0.68627,0.68615,0.68627,73800000.0
2007-01-10 23:13:00,0.68627,0.68631,0.68621,0.68631,65300000.0
2007-01-10 23:14:00,0.68634,0.68642,0.68634,0.68639,59600000.0
2007-01-10 23:15:00,0.68643,0.68645,0.68631,0.68631,78300002.0
2007-01-10 23:16:00,0.68628,0.68636,0.68621,0.68636,86000001.0
2007-01-10 23:17:00,0.68638,0.68646,0.68613,0.6862,60100000.0
2007-01-10 23:18:00,0.68628,0.68629,0.68612,0.68627,86199998.0
2007-01-10 23:19:00,0.68615,0.68628,0.68615,0.68628,100399999.0
2007-01-10 23:20:00,0.68633,0.68634,0.68621,0.68627,128300001.0
2007-01-10 23:21:00,0.6862,0.68633,0.6862,0.68622,104900001.0
2007-01-10 23:22:00,0.68617,0.6863,0.68612,0.68619,64500000.0
2007-01-10 23:23:00,0.68616,0.68628,0.68616,0.68622,40600000.0
2007-01-10 23:24:00,0.68624,0.68631,0.68618,0.68627,51800000.0
2007-01-10 23:25:00,0.68628,0.68638,0.6862,0.68635,80500000.0
2007-01-10 23:26:00,0.68639,0.68643,0.68634,0.68638,83000000.0
2007-01-10 23:27:00,0.68638,0.68642,0.68638,0.68639,97400001.0
2007-01-10 23:28:00,0.68634,0.68637,0.68618,0.68632,90900002.0
2007-01-10 23:29:00,0.68645,0.68645,0.68635,0.6864,63700001.0
2007-01-10 23:30:00,0.68629,0.68634,0.68607,0.68634,145099998.0
2007-01-10 23:31:00,0.6863,0.68677,0.68616,0.68677,173700001.0
2007-01-10 23:32:00,0.68685,0.68695,0.68669,0.6869,107600002.0
2007-01-10 23:33:00,0.68679,0.6868,0.68669,0.68669,80699998.0
2007-01-10 23:34:00,0.6868,0.68704,0.6868,0.68693,75600001.0
2007-01-10 23:35:00,0.68692,0.68697,0.68681,0.68697,109299999.0
2007-01-10 23:36:00,0.68694,0.68707,0.68687,0.68696,80299999.0
2007-01-10 23:37:00,0.68694,0.68703,0.68694,0.68703,65000002.0
2007-01-10 23:38:00,0.68705,0.6871,0.68695,0.68705,89300000.0
2007-01-10 23:39:00,0.68684,0.68719,0.68682,0.6871,72600000.0
2007-01-10 23:40:00,0.68701,0.68701,0.68694,0.68694,27100001.0
2007-01-10 23:41:00,0.68692,0.68692,0.68679,0.68692,62900000.0
2007-01-10 23:42:00,0.68685,0.6869,0.68685,0.6869,35100000.0
2007-01-10 23:43:00,0.68695,0.68695,0.68685,0.68695,74000001.0
2007-01-10 23:44:00,0.68698,0.68698,0.68696,0.68697,33400000.0
2007-01-10 23:45:00,0.68681,0.68701,0.68681,0.68692,61100001.0
2007-01-10 23:46:00,0.687,0.6871,0.687,0.68705,189399999.0
2007-01-10 23:47:00,0.68705,0.68705,0.68698,0.68698,53500000.0
2007-01-10 23:48:00,0.68689,0.68689,0.68677,0.68677,74899999.0
2007-01-10 23:49:00,0.68688,0.68691,0.6868,0.68682,71400001.0
2007-01-10 23:50:00,0.68673,0.68679,0.68673,0.68678,20700000.0
2007-01-10 23:51:00,0.6867,0.68674,0.68657,0.68668,54200000.0
2007-01-10 23:52:00,0.68659,0.68676,0.68659,0.68671,101900000.0
2007-01-10 23:53:00,0.68668,0.68675,0.68665,0.6867,47899999.0
2007-01-10 23:54:00,0.68666,0.68672,0.68648,0.68665,68100000.0
2007-01-10 23:55:00,0.68664,0.68666,0.68654,0.68665,65600001.0
2007-01-10 23:56:00,0.68675,0.68675,0.68665,0.6867,106700000.0
2007-01-10 23:57:00,0.68668,0.68669,0.68655,0.68655,70000000.0
2007-01-10 23:58:00,0.68682,0.68712,0.68682,0.68708,85400000.0
2007-01-10 23:59:00,0.68648,0.6867,0.68648,0.6867,119200000.0
2007-01-11 00:00:00,0.68688,0.68692,0.68686,0.68689,80500001.0
2007-01-11 00:01:00,0.68688,0.68688,0.68667,0.68667,96400002.0
2007-01-11 00:02:00,0.68671,0.68682,0.6867,0.68677,83100000.0
2007-01-11 00:03:00,0.68677,0.68681,0.68667,0.68681,41499999.0
2007-01-11 00:04:00,0.68678,0.68679,0.6867,0.68679,97500001.0
2007-01-11 00:05:00,0.68685,0.68685,0.68675,0.68675,35000000.0
2007-01-11 00:06:00,0.68679,0.68697,0.68677,0.68696,120299998.0
2007-01-11 00:07:00,0.68689,0.68692,0.68683,0.68683,49400000.0
2007-01-11 00:08:00,0.68675,0.68685,0.68675,0.68685,74000000.0
2007-01-11 00:09:00,0.68681,0.68689,0.68679,0.68687,108000000.0
2007-01-11 00:10:00,0.68673,0.6869,0.68673,0.68687,75099999.0
2007-01-11 00:11:00,0.68678,0.68683,0.68667,0.68679,89200001.0
2007-01-11 00:12:00,0.68685,0.68685,0.6868,0.68682,23900000.0
2007-01-11 00:13:00,0.68685,0.6869,0.68678,0.6869,97100000.0
2007-01-11 00:14:00,0.68683,0.68691,0.68669,0.68687,80200001.0
2007-01-11 00:15:00,0.68682,0.68682,0.68674,0.68682,61600000.0
2007-01-11 00:16:00,0.6868,0.6868,0.68663,0.68668,71599999.0
2007-01-11 00:17:00,0.6867,0.6868,0.68665,0.68675,81300000.0
2007-01-11 00:18:00,0.6868,0.68687,0.68671,0.68687,131099997.0
2007-01-11 00:19:00,0.68689,0.68698,0.68689,0.68694,64500001.0
2007-01-11 00:20:00,0.68689,0.68692,0.68687,0.68691,55399999.0
2007-01-11 00:21:00,0.68684,0.68693,0.68684,0.68688,99400002.0
2007-01-11 00:22:00,0.6868,0.68688,0.68675,0.68685,49599999.0
2007-01-11 00:23:00,0.68682,0.68682,0.6867,0.6867,130400000.0
2007-01-11 00:24:00,0.68683,0.68685,0.68678,0.68685,43600001.0
2007-01-11 00:25:00,0.68689,0.68695,0.68675,0.68678,146900002.0
2007-01-11 00:26:00,0.6868,0.6868,0.6868,0.6868,35700000.0
2007-01-11 00:27:00,0.6868,0.6869,0.6868,0.68685,68800000.0
2007-01-11 00:28:00,0.68671,0.68689,0.68671,0.68688,141099998.0
2007-01-11 00:29:00,0.68686,0.68695,0.68686,0.68687,50200000.0
2007-01-11 00:30:00,0.68694,0.68694,0.68661,0.68661,54800000.0
2007-01-11 00:31:00,0.68686,0.68692,0.68684,0.68689,42900000.0
2007-01-11 00:32:00,0.68692,0.68692,0.68685,0.68685,55800000.0
2007-01-11 00:33:00,0.68696,0.68704,0.68682,0.68682,67500000.0
2007-01-11 00:34:00,0.68695,0.68695,0.6869,0.68695,44699999.0
2007-01-11 00:35:00,0.68688,0.68697,0.68673,0.68682,73400000.0
2007-01-11 00:36:00,0.68687,0.68692,0.68672,0.68672,91400000.0
2007-01-11 00:37:00,0.68689,0.68689,0.68675,0.68683,110899999.0
2007-01-11 00:38:00,0.68689,0.68692,0.68681,0.68687,55300000.0
2007-01-11 00:39:00,0.68683,0.68683,0.68668,0.68676,161599999.0
2007-01-11 00:40:00,0.68675,0.68688,0.68675,0.68685,85400000.0
2007-01-11 00:41:00,0.6869,0.68691,0.68673,0.68683,94699999.0
2007-01-11 00:42:00,0.68679,0.68687,0.68667,0.68667,63300001.0
2007-01-11 00:43:00,0.68671,0.6869,0.68671,0.68685,64399999.0
2007-01-11 00:44:00,0.68695,0.68695,0.68685,0.68685,66400000.0
2007-01-11 00:45:00,0.68685,0.68694,0.68682,0.68687,42100001.0
2007-01-11 00:46:00,0.68687,0.68687,0.68678,0.68678,58200001.0
2007-01-11 00:47:00,0.6868,0.6868,0.68675,0.68675,29100000.0
2007-01-11 00:48:00,0.6868,0.68687,0.68678,0.68685,54900000.0
2007-01-11 00:49:00,0.6868,0.68685,0.68675,0.68685,58000000.0
2007-01-11 00:50:00,0.68667,0.68675,0.68654,0.68674,113299999.0
2007-01-11 00:51:00,0.68675,0.68682,0.68661,0.68669,85400000.0
2007-01-11 00:52:00,0.68672,0.68686,0.68668,0.68668,89100001.0
2007-01-11 00:53:00,0.68672,0.68689,0.6866,0.68689,87799999.0
2007-01-11 00:54:00,0.68684,0.68684,0.68659,0.6866,144400001.0
2007-01-11 00:55:00,0.68677,0.68683,0.68676,0.68683,57400001.0
2007-01-11 00:56:00,0.68688,0.68691,0.68685,0.68691,48900000.0
2007-01-11 00:57:00,0.68685,0.68688,0.68681,0.68681,70099999.0
2007-01-11 00:58:00,0.68681,0.68685,0.68673,0.68677,80800000.0
2007-01-11 00:59:00,0.68663,0.68679,0.68658,0.68676,107999999.0
2007-01-11 01:00:00,0.68674,0.68674,0.68657,0.68673,56100000.0
2007-01-11 01:01:00,0.6868,0.6869,0.6868,0.6869,27900000.0
2007-01-11 01:02:00,0.68685,0.68685,0.6868,0.6868,25500000.0
2007-01-11 01:03:00,0.68688,0.68697,0.68681,0.68683,64200001.0
2007-01-11 01:04:00,0.68682,0.68703,0.68679,0.68703,63099999.0
2007-01-11 01:05:00,0.68698,0.6871,0.68691,0.68691,132599998.0
2007-01-11 01:06:00,0.68686,0.68688,0.68652,0.68663,78499999.0
2007-01-11 01:07:00,0.687,0.687,0.68689,0.68693,46399999.0
2007-01-11 01:08:00,0.68688,0.68692,0.68678,0.68692,103200000.0
2007-01-11 01:09:00,0.68689,0.68689,0.68674,0.68682,71800000.0
2007-01-11 01:10:00,0.68678,0.68681,0.68665,0.68678,77200000.0
2007-01-11 01:11:00,0.6868,0.68698,0.68675,0.68675,89600000.0
2007-01-11 01:12:00,0.68678,0.6869,0.68675,0.68675,106200000.0
2007-01-11 01:13:00,0.68687,0.68687,0.6868,0.68685,134300000.0
2007-01-11 01:14:00,0.68676,0.68687,0.68671,0.68671,81199999.0
2007-01-11 01:15:00,0.68667,0.68676,0.68665,0.68676,53500000.0
2007-01-11 01:16:00,0.68675,0.6868,0.68675,0.68678,64800002.0
2007-01-11 01:17:00,0.68663,0.68663,0.68652,0.68652,9100000.0
2007-01-11 01:18:00,0.68638,0.68659,0.68632,0.68659,131900000.0
2007-01-11 01:19:00,0.68651,0.68657,0.6864,0.6864,55100000.0
2007-01-11 01:20:00,0.68642,0.68663,0.68642,0.68663,85999999.0
2007-01-11 01:21:00,0.6866,0.6868,0.6866,0.6868,76599999.0
2007-01-11 01:22:00,0.68674,0.68682,0.68674,0.6868,96300000.0
2007-01-11 01:23:00,0.68676,0.68693,0.68676,0.68691,120899998.0
2007-01-11 01:24:00,0.68692,0.68695,0.68686,0.6869,58899999.0
2007-01-11 01:25:00,0.68685,0.68694,0.68685,0.68688,76100002.0
2007-01-11 01:26:00,0.68691,0.68696,0.68687,0.68696,52700000.0
2007-01-11 01:27:00,0.68693,0.68706,0.68689,0.68704,136400001.0
2007-01-11 01:28:00,0.68702,0.68712,0.68696,0.687,120300001.0
2007-01-11 01:29:00,0.687,0.687,0.68697,0.68697,37500001.0
2007-01-11 01:30:00,0.68704,0.68704,0.6869,0.6869,78799999.0
2007-01-11 01:31:00,0.68695,0.68702,0.68692,0.687,70700000.0
2007-01-11 01:32:00,0.68693,0.68693,0.68685,0.6869,84200000.0
2007-01-11 01:33:00,0.68686,0.68697,0.68678,0.68682,157199999.0
2007-01-11 01:34:00,0.68695,0.68695,0.6868,0.6869,40800000.0
2007-01-11 01:35:00,0.68689,0.68698,0.68675,0.68675,82800000.0
2007-01-11 01:36:00,0.68679,0.68681,0.68666,0.68677,97000001.0
2007-01-11 01:37:00,0.68685,0.6869,0.68681,0.68687,95200001.0
2007-01-11 01:38:00,0.68688,0.68688,0.68661,0.68663,80599999.0
2007-01-11 01:39:00,0.68665,0.68676,0.68664,0.68664,82100001.0
2007-01-11 01:40:00,0.68678,0.68706,0.68669,0.68692,83499999.0
2007-01-11 01:41:00,0.68718,0.6872,0.68701,0.68711,75599999.0
2007-01-11 01:42:00,0.68715,0.68716,0.687,0.68713,62000000.0
2007-01-11 01:43:00,0.68718,0.68722,0.68704,0.68719,82000000.0
2007-01-11 01:44:00,0.68717,0.68722,0.68708,0.68722,67300000.0
2007-01-11 01:45:00,0.6871,0.68722,0.6871,0.68722,80400001.0
2007-01-11 01:46:00,0.6872,0.68735,0.6872,0.6872,57300001.0
2007-01-11 01:47:00,0.68721,0.68721,0.68704,0.68704,104799999.0
2007-01-11 01:48:00,0.68707,0.68715,0.68707,0.68715,15900000.0
2007-01-11 01:49:00,0.6872,0.68721,0.68713,0.68719,83600000.0
2007-01-11 01:50:00,0.68719,0.68719,0.68692,0.6871,58200000.0
2007-01-11 01:51:00,0.6872,0.68724,0.68716,0.68718,29700000.0
2007-01-11 01:52:00,0.68713,0.68722,0.68713,0.68721,75099999.0
2007-01-11 01:53:00,0.6872,0.6872,0.68707,0.68712,83900002.0
2007-01-11 01:54:00,0.68714,0.68724,0.68704,0.68719,78200000.0
2007-01-11 01:55:00,0.68708,0.68733,0.68707,0.6872,91899999.0
2007-01-11 01:56:00,0.68722,0.68722,0.68709,0.68717,64400000.0
2007-01-11 01:57:00,0.68717,0.68726,0.68713,0.68713,100200000.0
2007-01-11 01:58:00,0.68705,0.68714,0.68705,0.68712,81800000.0
2007-01-11 01:59:00,0.68702,0.6871,0.68699,0.68705,60100000.0
2007-01-11 02:00:00,0.68712,0.68712,0.68687,0.68687,84999999.0
2007-01-11 02:01:00,0.6869,0.68697,0.6869,0.68696,89600000.0
2007-01-11 02:02:00,0.68693,0.68697,0.68685,0.68693,130000002.0
2007-01-11 02:03:00,0.68684,0.68705,0.68684,0.68693,71799999.0
2007-01-11 02:04:00,0.68695,0.68702,0.68695,0.68698,29800000.0
2007-01-11 02:05:00,0.68702,0.68705,0.68695,0.68705,59800000.0
2007-01-11 02:06:00,0.68699,0.68719,0.68699,0.68719,67099999.0
2007-01-11 02:07:00,0.68715,0.68715,0.68702,0.68709,67000000.0
2007-01-11 02:08:00,0.68702,0.68721,0.68702,0.68721,46999999.0
2007-01-11 02:09:00,0.68721,0.68722,0.68719,0.6872,50900000.0
2007-01-11 02:10:00,0.6872,0.68723,0.68705,0.68723,77500002.0
2007-01-11 02:11:00,0.68722,0.68722,0.68708,0.68711,77000001.0
2007-01-11 02:12:00,0.68706,0.68721,0.68706,0.68721,24600000.0
2007-01-11 02:13:00,0.68715,0.68725,0.68715,0.68715,58799998.0
2007-01-11 02:14:00,0.6872,0.68728,0.68716,0.6872,114899997.0
2007-01-11 02:15:00,0.68723,0.68729,0.68709,0.68717,89900000.0
2007-01-11 02:16:00,0.68713,0.68738,0.68713,0.68736,75299998.0
2007-01-11 02:17:00,0.6874,0.68745,0.6874,0.68745,32000000.0
2007-01-11 02:18:00,0.68729,0.6876,0.68729,0.6876,44600000.0
2007-01-11 02:19:00,0.68746,0.68762,0.6874,0.68744,159300003.0
2007-01-11 02:20:00,0.68754,0.68754,0.68745,0.6875,141999997.0
2007-01-11 02:21:00,0.68744,0.68744,0.68731,0.68731,71000001.0
2007-01-11 02:22:00,0.68725,0.68725,0.68715,0.68723,99699999.0
2007-01-11 02:23:00,0.68709,0.68727,0.68709,0.68715,151099998.0
2007-01-11 02:24:00,0.68722,0.68728,0.68718,0.68727,103400000.0
2007-01-11 02:25:00,0.6874,0.68753,0.68729,0.68747,89000001.0
2007-01-11 02:26:00,0.68756,0.68757,0.68733,0.68733,83800001.0
2007-01-11 02:27:00,0.68737,0.68737,0.68723,0.68723,12700000.0
2007-01-11 02:28:00,0.68728,0.68729,0.68715,0.68727,74100000.0
2007-01-11 02:29:00,0.687,0.68709,0.68677,0.68681,82900000.0
2007-01-11 02:30:00,0.6871,0.6876,0.6871,0.68738,61999999.0
2007-01-11 02:31:00,0.68757,0.68804,0.68757,0.68804,129500001.0
2007-01-11 02:32:00,0.68815,0.68815,0.68775,0.6878,120300001.0
2007-01-11 02:33:00,0.68774,0.68788,0.68774,0.68775,89700000.0
2007-01-11 02:34:00,0.68765,0.68777,0.68761,0.68777,97600001.0
2007-01-11 02:35:00,0.68772,0.68779,0.68767,0.68774,49700000.0
2007-01-11 02:36:00,0.6877,0.6877,0.68753,0.68757,65900000.0
2007-01-11 02:37:00,0.68753,0.6877,0.68747,0.6877,28300000.0
2007-01-11 02:38:00,0.68788,0.68791,0.68782,0.68782,104900000.0
2007-01-11 02:39:00,0.6878,0.68789,0.68771,0.68776,95099999.0
2007-01-11 02:40:00,0.6877,0.6879,0.68766,0.6879,109199998.0
2007-01-11 02:41:00,0.68795,0.68795,0.68783,0.68783,49900000.0
2007-01-11 02:42:00,0.68795,0.68795,0.6879,0.68793,107299998.0
2007-01-11 02:43:00,0.68781,0.68802,0.68781,0.68786,81600001.0
2007-01-11 02:44:00,0.68797,0.68798,0.68795,0.68798,57699998.0
2007-01-11 02:45:00,0.68802,0.68811,0.68795,0.68806,84399999.0
2007-01-11 02:46:00,0.68791,0.68799,0.68779,0.68779,69799999.0
2007-01-11 02:47:00,0.68775,0.68791,0.68775,0.68791,31200000.0
2007-01-11 02:48:00,0.688,0.68808,0.68796,0.68808,49900000.0
2007-01-11 02:49:00,0.68795,0.68805,0.68795,0.68801,76400001.0
2007-01-11 02:50:00,0.68805,0.68805,0.68791,0.68794,92000001.0
2007-01-11 02:51:00,0.68798,0.68809,0.68787,0.68795,96299999.0
2007-01-11 02:52:00,0.68793,0.68809,0.6879,0.6879,98700000.0
2007-01-11 02:53:00,0.68793,0.68801,0.68783,0.68783,73000000.0
2007-01-11 02:54:00,0.68795,0.68803,0.68795,0.68803,24600000.0
2007-01-11 02:55:00,0.68798,0.68798,0.68783,0.68786,55899999.0
2007-01-11 02:56:00,0.6879,0.6879,0.68765,0.68765,78100000.0
2007-01-11 02:57:00,0.68755,0.68767,0.68752,0.68758,88099999.0
2007-01-11 02:58:00,0.68771,0.68783,0.68768,0.68772,83600000.0
2007-01-11 02:59:00,0.68776,0.68783,0.68772,0.68774,86700000.0
2007-01-11 03:00:00,0.68772,0.68775,0.68763,0.68763,57200000.0
2007-01-11 03:01:00,0.68762,0.68781,0.68758,0.68781,81400001.0
2007-01-11 03:02:00,0.68773,0.68784,0.68773,0.68784,55799999.0
2007-01-11 03:03:00,0.68776,0.68779,0.68764,0.68767,131600001.0
2007-01-11 03:04:00,0.68778,0.68779,0.68773,0.68773,90100000.0
2007-01-11 03:05:00,0.68769,0.68785,0.68759,0.68785,109700001.0
2007-01-11 03:06:00,0.68778,0.68781,0.68778,0.68778,72099999.0
2007-01-11 03:07:00,0.68778,0.68779,0.6877,0.68779,89700001.0
2007-01-11 03:08:00,0.68765,0.68788,0.68765,0.68768,122799999.0
2007-01-11 03:09:00,0.68761,0.68761,0.68723,0.68754,70099999.0
2007-01-11 03:10:00,0.68764,0.68771,0.68744,0.68744,60600000.0
2007-01-11 03:11:00,0.6874,0.68745,0.68737,0.6874,66200000.0
2007-01-11 03:12:00,0.68745,0.68745,0.68702,0.68702,79000001.0
2007-01-11 03:13:00,0.68698,0.68714,0.68698,0.68707,62000000.0
2007-01-11 03:14:00,0.68716,0.68726,0.68694,0.68694,63499999.0
2007-01-11 03:15:00,0.6869,0.68692,0.68672,0.68692,119399998.0
2007-01-11 03:16:00,0.68687,0.68687,0.68654,0.68665,29500000.0
2007-01-11 03:17:00,0.68673,0.6868,0.6866,0.68677,42800000.0
2007-01-11 03:18:00,0.68694,0.68709,0.68687,0.68706,115800000.0
2007-01-11 03:19:00,0.68695,0.68721,0.68695,0.68706,73500000.0
2007-01-11 03:20:00,0.68695,0.68709,0.68695,0.68703,139799999.0
2007-01-11 03:21:00,0.68712,0.68723,0.68703,0.6871,168999999.0
2007-01-11 03:22:00,0.68701,0.68701,0.68689,0.68699,95199999.0
2007-01-11 03:23:00,0.68699,0.6871,0.68699,0.68708,72800001.0
2007-01-11 03:24:00,0.68709,0.68717,0.68709,0.68715,91699999.0
2007-01-11 03:25:00,0.68714,0.68714,0.68703,0.68712,47099999.0
2007-01-11 03:26:00,0.6871,0.68718,0.687,0.687,49300000.0
2007-01-11 03:27:00,0.68705,0.68707,0.68701,0.68703,95800000.0
2007-01-11 03:28:00,0.68696,0.68711,0.68696,0.68702,53999999.0
2007-01-11 03:29:00,0.68705,0.68717,0.68695,0.68717,88900000.0
2007-01-11 03:30:00,0.68725,0.68731,0.68722,0.68722,59300000.0
2007-01-11 03:31:00,0.68734,0.68755,0.68733,0.68755,102699999.0
2007-01-11 03:32:00,0.68753,0.68753,0.68742,0.68747,54700000.0
2007-01-11 03:33:00,0.68737,0.68761,0.68729,0.68756,92099999.0
2007-01-11 03:34:00,0.68758,0.68771,0.68752,0.68752,58400001.0
2007-01-11 03:35:00,0.68762,0.68762,0.68729,0.68741,140699998.0
2007-01-11 03:36:00,0.68735,0.68748,0.68735,0.68742,85200000.0
2007-01-11 03:37:00,0.68739,0.68739,0.68706,0.68715,115700001.0
2007-01-11 03:38:00,0.6872,0.68725,0.6872,0.68725,62100001.0
2007-01-11 03:39:00,0.68725,0.68725,0.68715,0.6872,42300000.0
2007-01-11 03:40:00,0.68715,0.68725,0.68715,0.68725,76600001.0
2007-01-11 03:41:00,0.68724,0.68726,0.68712,0.68721,136199999.0
2007-01-11 03:42:00,0.68711,0.6873,0.68711,0.6873,103699998.0
2007-01-11 03:43:00,0.68714,0.68714,0.68699,0.687,82100000.0
2007-01-11 03:44:00,0.68687,0.68709,0.68685,0.68703,151100001.0
2007-01-11 03:45:00,0.68714,0.68721,0.68707,0.68717,83400001.0
2007-01-11 03:46:00,0.68713,0.68717,0.68691,0.68705,149000003.0
2007-01-11 03:47:00,0.68705,0.68719,0.68705,0.6871,71200000.0
2007-01-11 03:48:00,0.68705,0.68716,0.687,0.68715,108800000.0
2007-01-11 03:49:00,0.68707,0.6872,0.68705,0.6872,47600000.0
2007-01-11 03:50:00,0.68717,0.68728,0.68717,0.68728,63900000.0
2007-01-11 03:51:00,0.68735,0.68735,0.6873,0.68735,113500000.0
2007-01-11 03:52:00,0.68726,0.6873,0.68722,0.6873,49299999.0
2007-01-11 03:53:00,0.68727,0.68734,0.68727,0.6873,19100000.0
2007-01-11 03:54:00,0.68725,0.68745,0.68725,0.68745,46400000.0
2007-01-11 03:55:00,0.6873,0.68735,0.68725,0.68735,117499998.0
2007-01-11 03:56:00,0.68725,0.6873,0.68725,0.68725,74000000.0
2007-01-11 03:57:00,0.6872,0.6874,0.6872,0.6874,27200000.0
2007-01-11 03:58:00,0.68735,0.68735,0.68725,0.6873,109200000.0
2007-01-11 03:59:00,0.68732,0.68736,0.68723,0.68729,79499999.0
2007-01-11 04:00:00,0.68726,0.6873,0.6869,0.6869,91500000.0
2007-01-11 04:01:00,0.68684,0.68687,0.68677,0.68687,98400002.0
2007-01-11 04:02:00,0.68686,0.68692,0.68686,0.68692,19200000.0
2007-01-11 04:03:00,0.68704,0.68711,0.68704,0.68704,142300002.0
2007-01-11 04:04:00,0.6871,0.6871,0.68704,0.68708,79700001.0
2007-01-11 04:05:00,0.687,0.68707,0.68687,0.68687,89200000.0
2007-01-11 04:06:00,0.68687,0.68695,0.68682,0.6869,124100001.0
2007-01-11 04:07:00,0.68692,0.68692,0.68686,0.68688,91199999.0
2007-01-11 04:08:00,0.68698,0.68698,0.68681,0.68691,76100000.0
2007-01-11 04:09:00,0.68695,0.68702,0.68691,0.68702,72900001.0
2007-01-11 04:10:00,0.68696,0.68701,0.68682,0.68691,78800000.0
2007-01-11 04:11:00,0.68692,0.68697,0.68685,0.68697,110099999.0
2007-01-11 04:12:00,0.68692,0.68692,0.68677,0.68684,99399998.0
2007-01-11 04:13:00,0.68695,0.68695,0.68688,0.68688,75300000.0
2007-01-11 04:14:00,0.68691,0.68691,0.68675,0.68675,88499999.0
2007-01-11 04:15:00,0.68685,0.687,0.68676,0.687,122400002.0
2007-01-11 04:16:00,0.68677,0.68699,0.68676,0.68676,131599999.0
2007-01-11 04:17:00,0.68704,0.68704,0.68696,0.68702,117599999.0
2007-01-11 04:18:00,0.68709,0.68713,0.68703,0.68713,98200001.0
2007-01-11 04:19:00,0.6871,0.6871,0.68693,0.68704,75900000.0
2007-01-11 04:20:00,0.687,0.68714,0.68692,0.68714,175100002.0
2007-01-11 04:21:00,0.68712,0.68712,0.68695,0.68696,89800000.0
2007-01-11 04:22:00,0.68695,0.68707,0.68695,0.68695,79999999.0
2007-01-11 04:23:00,0.68699,0.68706,0.68692,0.68706,72499999.0
2007-01-11 04:24:00,0.68703,0.68703,0.68688,0.6869,128799997.0
2007-01-11 04:25:00,0.68708,0.68708,0.68692,0.687,113900001.0
2007-01-11 04:26:00,0.68699,0.68702,0.68695,0.68695,41600000.0
2007-01-11 04:27:00,0.68703,0.68703,0.68692,0.68695,30200000.0
2007-01-11 04:28:00,0.68707,0.68707,0.68693,0.68705,100000001.0
2007-01-11 04:29:00,0.68705,0.68705,0.68702,0.68702,50199998.0
2007-01-11 04:30:00,0.68696,0.68703,0.68687,0.68691,99400000.0
2007-01-11 04:31:00,0.68685,0.687,0.68685,0.6869,129900001.0
2007-01-11 04:32:00,0.6868,0.68688,0.6868,0.68683,132900001.0
2007-01-11 04:33:00,0.68679,0.68682,0.68669,0.68677,145899998.0
2007-01-11 04:34:00,0.68684,0.68694,0.68676,0.6869,147300002.0
2007-01-11 04:35:00,0.68674,0.68691,0.68674,0.68691,93500000.0
2007-01-11 04:36:00,0.6869,0.68695,0.68685,0.68693,90100000.0
2007-01-11 04:37:00,0.68694,0.68703,0.68681,0.68683,109599998.0
2007-01-11 04:38:00,0.68692,0.68692,0.68672,0.68682,48200000.0
2007-01-11 04:39:00,0.6868,0.68687,0.68674,0.68678,56300000.0
2007-01-11 04:40:00,0.68679,0.68689,0.68679,0.68687,62900000.0
2007-01-11 04:41:00,0.68677,0.68699,0.68677,0.68693,105500000.0
2007-01-11 04:42:00,0.687,0.6871,0.687,0.6871,73900000.0
2007-01-11 04:43:00,0.68709,0.68716,0.687,0.68709,165700002.0
2007-01-11 04:44:00,0.68719,0.68748,0.68719,0.68742,102000000.0
2007-01-11 04:45:00,0.68751,0.68761,0.6875,0.68757,87399999.0
2007-01-11 04:46:00,0.68759,0.6877,0.68749,0.68749,145600000.0
2007-01-11 04:47:00,0.68748,0.68757,0.68746,0.68749,98100000.0
2007-01-11 04:48:00,0.68753,0.68774,0.68753,0.68774,70900000.0
2007-01-11 04:49:00,0.68775,0.68781,0.68763,0.68763,92500002.0
2007-01-11 04:50:00,0.68767,0.68767,0.6876,0.68765,53900000.0
2007-01-11 04:51:00,0.68775,0.68783,0.68764,0.68783,105300000.0
2007-01-11 04:52:00,0.68783,0.68795,0.6878,0.6879,70100000.0
2007-01-11 04:53:00,0.68792,0.688,0.68789,0.68796,94300001.0
2007-01-11 04:54:00,0.6879,0.68795,0.68785,0.68795,61800001.0
2007-01-11 04:55:00,0.68798,0.68801,0.68774,0.68789,131699999.0
2007-01-11 04:56:00,0.6879,0.68801,0.68782,0.68793,114200001.0
2007-01-11 04:57:00,0.68792,0.68792,0.68758,0.68773,29600000.0
2007-01-11 04:58:00,0.68766,0.68781,0.68766,0.6878,69300000.0
2007-01-11 04:59:00,0.68795,0.68805,0.68785,0.68795,102400001.0
2007-01-11 05:00:00,0.68795,0.68795,0.68785,0.6879,56900000.0
2007-01-11 05:01:00,0.68781,0.68782,0.68762,0.68782,55400000.0
2007-01-11 05:02:00,0.68783,0.68783,0.68774,0.68774,36799999.0
2007-01-11 05:03:00,0.68778,0.68784,0.68773,0.68784,92500000.0
2007-01-11 05:04:00,0.68801,0.68821,0.68792,0.68796,145799998.0
2007-01-11 05:05:00,0.6879,0.68795,0.68785,0.68785,64600000.0
2007-01-11 05:06:00,0.6879,0.6879,0.68774,0.68785,60500000.0
2007-01-11 05:07:00,0.6879,0.68792,0.68778,0.68789,96000002.0
2007-01-11 05:08:00,0.68783,0.6879,0.68772,0.68773,124500000.0
2007-01-11 05:09:00,0.68778,0.68792,0.68776,0.68792,68599999.0
2007-01-11 05:10:00,0.6879,0.6879,0.6879,0.6879,21500000.0
2007-01-11 05:11:00,0.6879,0.68797,0.68781,0.68788,60900000.0
2007-01-11 05:12:00,0.68776,0.68795,0.68766,0.68766,91100000.0
2007-01-11 05:13:00,0.68761,0.68786,0.68761,0.68786,118699999.0
2007-01-11 05:14:00,0.6879,0.68795,0.68785,0.68795,67600000.0
2007-01-11 05:15:00,0.6879,0.6879,0.68785,0.68785,37600000.0
2007-01-11 05:16:00,0.68787,0.68798,0.68787,0.68797,104500001.0
2007-01-11 05:17:00,0.68807,0.6883,0.68806,0.6883,100300000.0
2007-01-11 05:18:00,0.68839,0.68839,0.68811,0.68823,51799999.0
2007-01-11 05:19:00,0.68829,0.6884,0.68823,0.6884,54200000.0
2007-01-11 05:20:00,0.68826,0.68826,0.68817,0.6882,88599999.0
2007-01-11 05:21:00,0.68821,0.68828,0.68808,0.6882,112599998.0
2007-01-11 05:22:00,0.68815,0.68815,0.68803,0.68807,45599999.0
2007-01-11 05:23:00,0.68793,0.6881,0.68792,0.68795,120500002.0
2007-01-11 05:24:00,0.68811,0.68811,0.68789,0.68793,114699999.0
2007-01-11 05:25:00,0.6878,0.68795,0.6878,0.68795,160499998.0
2007-01-11 05:26:00,0.68789,0.68789,0.68781,0.68786,93100000.0
2007-01-11 05:27:00,0.68788,0.68794,0.68777,0.68792,46300001.0
2007-01-11 05:28:00,0.68792,0.68804,0.6878,0.68804,107099998.0
2007-01-11 05:29:00,0.688,0.68815,0.68795,0.68815,61700001.0
2007-01-11 05:30:00,0.68804,0.68814,0.68797,0.68814,106400000.0
2007-01-11 05:31:00,0.68815,0.68815,0.68799,0.68807,60600000.0
2007-01-11 05:32:00,0.68806,0.68821,0.68803,0.6881,59700001.0
2007-01-11 05:33:00,0.68818,0.68821,0.68807,0.68807,75100001.0
2007-01-11 05:34:00,0.68807,0.68819,0.68804,0.68819,66000001.0
2007-01-11 05:35:00,0.68823,0.68823,0.68807,0.68807,127600001.0
2007-01-11 05:36:00,0.6882,0.68822,0.68793,0.6882,91400000.0
2007-01-11 05:37:00,0.68825,0.68825,0.6882,0.6882,79699999.0
2007-01-11 05:38:00,0.6882,0.68825,0.68815,0.68825,127100001.0
2007-01-11 05:39:00,0.68817,0.68817,0.68811,0.68813,39900000.0
2007-01-11 05:40:00,0.68818,0.68829,0.6881,0.68819,78000000.0
2007-01-11 05:41:00,0.6882,0.68822,0.6882,0.6882,57300000.0
2007-01-11 05:42:00,0.68821,0.68822,0.68801,0.68808,54000000.0
2007-01-11 05:43:00,0.688,0.68805,0.68795,0.68805,66000000.0
2007-01-11 05:44:00,0.68801,0.68809,0.68796,0.68802,144499999.0
2007-01-11 05:45:00,0.68795,0.68805,0.68786,0.68805,58900000.0
2007-01-11 05:46:00,0.68806,0.68806,0.68784,0.68784,86800002.0
2007-01-11 05:47:00,0.68787,0.68794,0.68777,0.68777,67700001.0
2007-01-11 05:48:00,0.68793,0.68793,0.68778,0.68784,61200000.0
2007-01-11 05:49:00,0.68788,0.6879,0.68768,0.68772,45800000.0
2007-01-11 05:50:00,0.68767,0.68797,0.68761,0.68761,69100001.0
2007-01-11 05:51:00,0.68769,0.68769,0.68749,0.68749,82599999.0
2007-01-11 05:52:00,0.68751,0.68764,0.68751,0.6876,79700000.0
2007-01-11 05:53:00,0.6876,0.6877,0.6876,0.6876,31200000.0
2007-01-11 05:54:00,0.68764,0.68782,0.68764,0.68769,40400000.0
2007-01-11 05:55:00,0.6877,0.68775,0.68758,0.68766,91999999.0
2007-01-11 05:56:00,0.68767,0.68768,0.68763,0.68766,49800000.0
2007-01-11 05:57:00,0.68757,0.6877,0.68755,0.68755,66100000.0
2007-01-11 05:58:00,0.68758,0.68765,0.68755,0.68762,91300000.0
2007-01-11 05:59:00,0.68784,0.68787,0.68775,0.68775,87699998.0
2007-01-11 06:00:00,0.68774,0.68776,0.68762,0.68776,59800000.0
2007-01-11 06:01:00,0.68783,0.68783,0.68767,0.68775,58300000.0
2007-01-11 06:02:00,0.68772,0.68776,0.6876,0.6877,83500000.0
2007-01-11 06:03:00,0.68768,0.68768,0.68763,0.68763,20700000.0
2007-01-11 06:04:00,0.68774,0.68789,0.68769,0.68788,37300000.0
2007-01-11 06:05:00,0.68805,0.6881,0.68793,0.68793,112700001.0
2007-01-11 06:06:00,0.68793,0.68799,0.6879,0.68799,51299999.0
2007-01-11 06:07:00,0.68809,0.68815,0.68804,0.68813,96399999.0
2007-01-11 06:08:00,0.6882,0.6883,0.6882,0.68825,73300000.0
2007-01-11 06:09:00,0.6882,0.6883,0.68806,0.6883,105900001.0
2007-01-11 06:10:00,0.6883,0.68839,0.68819,0.68827,70000000.0
2007-01-11 06:11:00,0.68824,0.68833,0.68824,0.68833,30400000.0
2007-01-11 06:12:00,0.68835,0.68835,0.68825,0.68825,16000000.0
2007-01-11 06:13:00,0.68827,0.68829,0.68822,0.68822,27200000.0
2007-01-11 06:14:00,0.68821,0.68834,0.68821,0.68834,24200000.0
2007-01-11 06:15:00,0.6883,0.68838,0.68818,0.68838,82600000.0
2007-01-11 06:16:00,0.6884,0.6884,0.6882,0.68837,35400001.0
2007-01-11 06:17:00,0.68847,0.68847,0.68832,0.68834,99900000.0
2007-01-11 06:18:00,0.68821,0.68835,0.6882,0.68831,106900000.0
2007-01-11 06:19:00,0.68844,0.68853,0.68844,0.68853,24700000.0
2007-01-11 06:20:00,0.6885,0.68855,0.6885,0.68855,113500001.0
2007-01-11 06:21:00,0.6886,0.6886,0.68855,0.6886,57000002.0
2007-01-11 06:22:00,0.68855,0.68855,0.68853,0.68853,41900000.0
2007-01-11 06:23:00,0.6884,0.68845,0.68818,0.6884,120000000.0
2007-01-11 06:24:00,0.68851,0.68859,0.68847,0.68857,107099999.0
2007-01-11 06:25:00,0.68858,0.68863,0.68856,0.68856,100800001.0
2007-01-11 06:26:00,0.68853,0.68853,0.68837,0.6885,69600000.0
2007-01-11 06:27:00,0.68846,0.68852,0.68828,0.68852,180299997.0
2007-01-11 06:28:00,0.68852,0.6886,0.68852,0.68858,84100001.0
2007-01-11 06:29:00,0.68855,0.68863,0.68854,0.68863,58100000.0
2007-01-11 06:30:00,0.68862,0.68872,0.68842,0.68842,53300001.0
2007-01-11 06:31:00,0.68841,0.68854,0.68837,0.68842,152600001.0
2007-01-11 06:32:00,0.68843,0.68851,0.68838,0.68851,116500000.0
2007-01-11 06:33:00,0.68839,0.6886,0.68832,0.6886,77100000.0
2007-01-11 06:34:00,0.68863,0.68863,0.68856,0.68856,93699999.0
2007-01-11 06:35:00,0.68846,0.68855,0.68837,0.68855,83500000.0
2007-01-11 06:36:00,0.68835,0.68846,0.68835,0.68846,92799999.0
2007-01-11 06:37:00,0.6884,0.68842,0.68838,0.68842,93600002.0
2007-01-11 06:38:00,0.68839,0.68839,0.68823,0.68824,47200000.0
2007-01-11 06:39:00,0.68827,0.68834,0.68815,0.68834,155899998.0
2007-01-11 06:40:00,0.68822,0.68831,0.68822,0.68828,29500000.0
2007-01-11 06:41:00,0.6883,0.68832,0.68824,0.68826,99500000.0
2007-01-11 06:42:00,0.68807,0.68832,0.68807,0.68832,72800000.0
2007-01-11 06:43:00,0.6883,0.68835,0.68827,0.68835,78999999.0
2007-01-11 06:44:00,0.68828,0.68834,0.68822,0.68834,200500003.0
2007-01-11 06:45:00,0.68828,0.68833,0.68826,0.68833,78000001.0
2007-01-11 06:46:00,0.68833,0.68833,0.68819,0.6883,83000000.0
2007-01-11 06:47:00,0.68827,0.68839,0.68825,0.68829,109900000.0
2007-01-11 06:48:00,0.68823,0.68823,0.68809,0.68816,48800000.0
2007-01-11 06:49:00,0.68808,0.68826,0.68808,0.68826,88900000.0
2007-01-11 06:50:00,0.68826,0.68826,0.68815,0.68821,33400000.0
2007-01-11 06:51:00,0.68827,0.68827,0.6881,0.6881,55299999.0
2007-01-11 06:52:00,0.68812,0.68832,0.68812,0.68832,138399999.0
2007-01-11 06:53:00,0.68825,0.68831,0.68804,0.68818,91700000.0
2007-01-11 06:54:00,0.68815,0.68818,0.68809,0.68818,93699999.0
2007-01-11 06:55:00,0.68819,0.68827,0.68815,0.68817,113100001.0
2007-01-11 06:56:00,0.68823,0.68823,0.6881,0.68815,86800000.0
2007-01-11 06:57:00,0.68814,0.68815,0.68796,0.68815,84499999.0
2007-01-11 06:58:00,0.68794,0.68815,0.68794,0.68813,94999999.0
2007-01-11 06:59:00,0.68804,0.68806,0.68798,0.68802,55100001.0
2007-01-11 07:00:00,0.68799,0.68799,0.68779,0.68782,73699997.0
2007-01-11 07:01:00,0.68797,0.68802,0.68786,0.68789,72700000.0
2007-01-11 07:02:00,0.68785,0.68789,0.6878,0.68782,153599999.0
2007-01-11 07:03:00,0.68785,0.68788,0.68775,0.68775,79399999.0
2007-01-11 07:04:00,0.68771,0.68797,0.68771,0.68797,23900000.0
2007-01-11 07:05:00,0.68792,0.68792,0.68768,0.68783,72400000.0
2007-01-11 07:06:00,0.68786,0.68788,0.68775,0.6878,154499999.0
2007-01-11 07:07:00,0.6878,0.6878,0.68752,0.68752,76200000.0
2007-01-11 07:08:00,0.68757,0.68762,0.68735,0.68758,85900000.0
2007-01-11 07:09:00,0.68758,0.68784,0.68758,0.68782,80199999.0
2007-01-11 07:10:00,0.68784,0.68784,0.68773,0.68773,53300000.0
2007-01-11 07:11:00,0.68771,0.68785,0.68747,0.68773,61200001.0
2007-01-11 07:12:00,0.68771,0.68785,0.68771,0.68785,46900001.0
2007-01-11 07:13:00,0.68793,0.68793,0.68779,0.6878,95799998.0
2007-01-11 07:14:00,0.6878,0.6879,0.68775,0.6879,67699999.0
2007-01-11 07:15:00,0.68785,0.6879,0.68775,0.6878,30700000.0
2007-01-11 07:16:00,0.68783,0.68785,0.6878,0.6878,76900000.0
2007-01-11 07:17:00,0.68778,0.68794,0.68776,0.68794,42000000.0
2007-01-11 07:18:00,0.68791,0.68791,0.68772,0.68779,122699999.0
2007-01-11 07:19:00,0.68779,0.68779,0.68771,0.68771,22300000.0
2007-01-11 07:20:00,0.68787,0.6881,0.68787,0.6881,60199998.0
2007-01-11 07:21:00,0.68795,0.68805,0.68795,0.68805,58700001.0
2007-01-11 07:22:00,0.68784,0.68794,0.68773,0.68773,59600000.0
2007-01-11 07:23:00,0.68797,0.68806,0.68794,0.68806,69299999.0
2007-01-11 07:24:00,0.68802,0.68802,0.68784,0.68784,25000000.0
2007-01-11 07:25:00,0.68794,0.68797,0.68785,0.68795,124399999.0
2007-01-11 07:26:00,0.68803,0.68807,0.68801,0.68801,56099999.0
2007-01-11 07:27:00,0.68807,0.68809,0.68804,0.68807,67100000.0
2007-01-11 07:28:00,0.68796,0.68799,0.68796,0.68799,8800000.0
2007-01-11 07:29:00,0.68798,0.68818,0.68789,0.68807,101800000.0
2007-01-11 07:30:00,0.68805,0.6881,0.68795,0.6881,74000001.0
2007-01-11 07:31:00,0.68804,0.68805,0.68794,0.68805,68799999.0
2007-01-11 07:32:00,0.68808,0.68822,0.68804,0.68809,56500000.0
2007-01-11 07:33:00,0.68805,0.68807,0.68792,0.68805,60700000.0
2007-01-11 07:34:00,0.68776,0.68816,0.68776,0.68803,86700000.0
2007-01-11 07:35:00,0.68791,0.68798,0.6879,0.68791,53000001.0
2007-01-11 07:36:00,0.68803,0.6881,0.68798,0.68798,134799999.0
2007-01-11 07:37:00,0.68795,0.68795,0.68785,0.6879,143599996.0
2007-01-11 07:38:00,0.68805,0.68805,0.68795,0.68805,98000001.0
2007-01-11 07:39:00,0.68802,0.68816,0.68802,0.68811,88700001.0
2007-01-11 07:40:00,0.6881,0.68827,0.6881,0.68821,142899998.0
2007-01-11 07:41:00,0.68812,0.68812,0.68792,0.68804,83699999.0
2007-01-11 07:42:00,0.68804,0.68805,0.68802,0.68805,76600000.0
2007-01-11 07:43:00,0.68811,0.68811,0.68788,0.68788,102100000.0
2007-01-11 07:44:00,0.68801,0.68803,0.68794,0.68794,56500001.0
2007-01-11 07:45:00,0.6879,0.68795,0.68785,0.68785,101899999.0
2007-01-11 07:46:00,0.68802,0.68809,0.68802,0.68808,43600000.0
2007-01-11 07:47:00,0.68812,0.68827,0.68812,0.68814,122599999.0
2007-01-11 07:48:00,0.68815,0.68815,0.68795,0.68815,106699997.0
2007-01-11 07:49:00,0.6881,0.68815,0.68808,0.68815,94599999.0
2007-01-11 07:50:00,0.6881,0.68815,0.68795,0.68803,81799998.0
2007-01-11 07:51:00,0.68798,0.68816,0.68791,0.68807,109100000.0
2007-01-11 07:52:00,0.6881,0.6881,0.68797,0.68797,60600000.0
2007-01-11 07:53:00,0.68801,0.68811,0.68801,0.68803,29000000.0
2007-01-11 07:54:00,0.68811,0.68823,0.68794,0.68794,104200000.0
2007-01-11 07:55:00,0.68807,0.68807,0.68798,0.68798,19400000.0
2007-01-11 07:56:00,0.68795,0.68795,0.68786,0.68786,45300000.0
2007-01-11 07:57:00,0.68789,0.68799,0.68789,0.68799,92399998.0
2007-01-11 07:58:00,0.68787,0.68806,0.68787,0.68795,25300000.0
2007-01-11 07:59:00,0.68805,0.68805,0.68785,0.68797,88000000.0
2007-01-11 08:00:00,0.68782,0.68805,0.68782,0.68787,96500001.0
2007-01-11 08:01:00,0.688,0.688,0.68787,0.68797,120300000.0
2007-01-11 08:02:00,0.68805,0.6882,0.68802,0.68809,73200001.0
2007-01-11 08:03:00,0.68808,0.68808,0.68799,0.68799,92699999.0
2007-01-11 08:04:00,0.68802,0.68807,0.68802,0.68803,66900000.0
2007-01-11 08:05:00,0.68803,0.68805,0.68785,0.68785,90800000.0
2007-01-11 08:06:00,0.68793,0.68806,0.68793,0.68798,87600000.0
2007-01-11 08:07:00,0.68785,0.688,0.68785,0.688,98299999.0
2007-01-11 08:08:00,0.6881,0.6881,0.68794,0.68798,121800001.0
2007-01-11 08:09:00,0.68791,0.68798,0.68789,0.6879,79799998.0
2007-01-11 08:10:00,0.68801,0.68801,0.68771,0.68776,91600000.0
2007-01-11 08:11:00,0.68775,0.68785,0.68765,0.68772,58400000.0
2007-01-11 08:12:00,0.68756,0.68783,0.68756,0.68783,77200001.0
2007-01-11 08:13:00,0.68784,0.68784,0.68773,0.68775,82799999.0
2007-01-11 08:14:00,0.68764,0.68764,0.68761,0.68761,17600000.0
2007-01-11 08:15:00,0.68761,0.68762,0.68754,0.68754,69499999.0
2007-01-11 08:16:00,0.68752,0.68771,0.68752,0.68771,82699998.0
2007-01-11 08:17:00,0.68778,0.68779,0.6876,0.6876,133700001.0
2007-01-11 08:18:00,0.6875,0.68778,0.68748,0.68771,65300000.0
2007-01-11 08:19:00,0.68773,0.68773,0.68759,0.68762,117499998.0
2007-01-11 08:20:00,0.68765,0.68768,0.68743,0.68743,113100000.0
2007-01-11 08:21:00,0.68728,0.68759,0.68728,0.68753,122700000.0
2007-01-11 08:22:00,0.68761,0.68761,0.68743,0.68755,148600004.0
2007-01-11 08:23:00,0.68758,0.68777,0.68756,0.68777,147800000.0
2007-01-11 08:24:00,0.68797,0.68797,0.68776,0.68779,116099998.0
2007-01-11 08:25:00,0.68773,0.68786,0.68769,0.68779,99600000.0
2007-01-11 08:26:00,0.68775,0.68783,0.68771,0.68783,69400001.0
2007-01-11 08:27:00,0.68788,0.68788,0.68788,0.68788,30999999.0
2007-01-11 08:28:00,0.68781,0.68781,0.68763,0.68771,98599997.0
2007-01-11 08:29:00,0.68781,0.68784,0.68781,0.68784,37100000.0
2007-01-11 08:30:00,0.68791,0.68791,0.68773,0.68774,139000000.0
2007-01-11 08:31:00,0.68781,0.68788,0.68773,0.68775,28800000.0
2007-01-11 08:32:00,0.68779,0.68779,0.68776,0.68776,19900000.0
2007-01-11 08:33:00,0.68773,0.68785,0.68764,0.68775,81600000.0
2007-01-11 08:34:00,0.68782,0.68783,0.68778,0.68783,47900000.0
2007-01-11 08:35:00,0.68772,0.68786,0.68766,0.68786,78899997.0
2007-01-11 08:36:00,0.68769,0.6879,0.68769,0.68777,33600000.0
2007-01-11 08:37:00,0.68796,0.68796,0.68794,0.68794,29899999.0
2007-01-11 08:38:00,0.68785,0.68789,0.68785,0.68787,63799999.0
2007-01-11 08:39:00,0.68794,0.68797,0.6879,0.68793,58999999.0
2007-01-11 08:40:00,0.688,0.688,0.68795,0.68795,41800000.0
2007-01-11 08:41:00,0.68789,0.68789,0.6877,0.6877,36500000.0
2007-01-11 08:42:00,0.6878,0.68789,0.6878,0.6878,67900000.0
2007-01-11 08:43:00,0.6877,0.68791,0.6877,0.68789,100300000.0
2007-01-11 08:44:00,0.68767,0.68767,0.68738,0.68738,43800000.0
2007-01-11 08:45:00,0.68756,0.68766,0.68756,0.68766,25500000.0
2007-01-11 08:46:00,0.68775,0.68779,0.68758,0.68779,53300001.0
2007-01-11 08:47:00,0.68783,0.68783,0.68778,0.68778,33800000.0
2007-01-11 08:48:00,0.68768,0.68783,0.68768,0.68783,100300001.0
2007-01-11 08:49:00,0.68777,0.68788,0.68777,0.68781,96999999.0
2007-01-11 08:50:00,0.68783,0.6879,0.68778,0.6879,74300001.0
2007-01-11 08:51:00,0.68787,0.68787,0.68773,0.68774,63200000.0
2007-01-11 08:52:00,0.68785,0.68788,0.68781,0.68787,60600000.0
2007-01-11 08:53:00,0.68785,0.68785,0.68775,0.68775,136199997.0
2007-01-11 08:54:00,0.68782,0.68805,0.68782,0.68802,89400000.0
2007-01-11 08:55:00,0.68809,0.68829,0.68799,0.68829,127599998.0
2007-01-11 08:56:00,0.68817,0.68817,0.68782,0.68789,57300001.0
2007-01-11 08:57:00,0.68822,0.68822,0.68814,0.68815,54600002.0
2007-01-11 08:58:00,0.68813,0.68813,0.68802,0.68806,118399999.0
2007-01-11 08:59:00,0.68809,0.68825,0.68803,0.68825,81199998.0
2007-01-11 09:00:00,0.68814,0.68818,0.68794,0.68818,104700001.0
2007-01-11 09:01:00,0.68789,0.68801,0.68789,0.68797,138499999.0
2007-01-11 09:02:00,0.688,0.68811,0.68797,0.68805,94099999.0
2007-01-11 09:03:00,0.68807,0.68807,0.68788,0.68805,67000000.0
2007-01-11 09:04:00,0.68811,0.68811,0.68791,0.68804,107400001.0
2007-01-11 09:05:00,0.68794,0.68805,0.68782,0.68787,148800001.0
2007-01-11 09:06:00,0.68771,0.6879,0.68759,0.6879,94200001.0
2007-01-11 09:07:00,0.6878,0.6878,0.68763,0.68771,88299999.0
2007-01-11 09:08:00,0.68784,0.68784,0.68772,0.68777,80299999.0
2007-01-11 09:09:00,0.68777,0.68782,0.68773,0.68775,140800002.0
2007-01-11 09:10:00,0.68776,0.68787,0.68763,0.68775,157400001.0
2007-01-11 09:11:00,0.68781,0.68781,0.68765,0.6877,85900000.0
2007-01-11 09:12:00,0.68775,0.68781,0.68758,0.68758,69500000.0
2007-01-11 09:13:00,0.6877,0.6877,0.68754,0.68758,70200000.0
2007-01-11 09:14:00,0.68765,0.68778,0.68747,0.68747,86700000.0
2007-01-11 09:15:00,0.68764,0.68788,0.68764,0.68771,77200000.0
2007-01-11 09:16:00,0.68779,0.68792,0.68779,0.68792,74599998.0
2007-01-11 09:17:00,0.6878,0.6878,0.68727,0.68727,70199999.0
2007-01-11 09:18:00,0.68741,0.6875,0.68738,0.6875,107600000.0
2007-01-11 09:19:00,0.68752,0.68761,0.68748,0.6875,116999999.0
2007-01-11 09:20:00,0.68756,0.68762,0.68748,0.68757,63100000.0
2007-01-11 09:21:00,0.68753,0.68758,0.68743,0.68745,99100000.0
2007-01-11 09:22:00,0.68733,0.68733,0.687,0.68729,43900000.0
2007-01-11 09:23:00,0.68716,0.68732,0.68707,0.68728,137300000.0
2007-01-11 09:24:00,0.68719,0.68722,0.6871,0.68719,68599999.0
2007-01-11 09:25:00,0.68721,0.68725,0.68699,0.68721,89400000.0
2007-01-11 09:26:00,0.68724,0.68745,0.68716,0.68729,84000000.0
2007-01-11 09:27:00,0.68728,0.68728,0.68713,0.68713,42200000.0
2007-01-11 09:28:00,0.68727,0.68728,0.6872,0.68722,55700000.0
2007-01-11 09:29:00,0.68742,0.68743,0.68727,0.68742,131900000.0
2007-01-11 09:30:00,0.68745,0.68745,0.68738,0.6874,41800000.0
2007-01-11 09:31:00,0.68744,0.68752,0.68744,0.68752,55900000.0
2007-01-11 09:32:00,0.68739,0.68739,0.68727,0.68727,63900000.0
2007-01-11 09:33:00,0.68739,0.6878,0.68739,0.6876,117800000.0
2007-01-11 09:34:00,0.6875,0.68751,0.68742,0.68748,47600000.0
2007-01-11 09:35:00,0.68749,0.68774,0.68749,0.68766,98600000.0
2007-01-11 09:36:00,0.68762,0.68801,0.68762,0.68792,87700000.0
2007-01-11 09:37:00,0.68795,0.68795,0.6878,0.68783,110400001.0
2007-01-11 09:38:00,0.68795,0.68805,0.6879,0.68792,105200000.0
2007-01-11 09:39:00,0.68798,0.68812,0.68798,0.688,148000000.0
2007-01-11 09:40:00,0.68802,0.68813,0.68797,0.68813,129900000.0
2007-01-11 09:41:00,0.688,0.68801,0.68782,0.68792,70900000.0
2007-01-11 09:42:00,0.6879,0.68815,0.6879,0.68802,40400000.0
2007-01-11 09:43:00,0.68803,0.68804,0.68777,0.68796,146400000.0
2007-01-11 09:44:00,0.68798,0.68811,0.68796,0.68796,54000000.0
2007-01-11 09:45:00,0.68777,0.68802,0.68777,0.68791,134699998.0
2007-01-11 09:46:00,0.68782,0.68797,0.68778,0.68783,115499998.0
2007-01-11 09:47:00,0.68763,0.68783,0.68759,0.68769,112700001.0
2007-01-11 09:48:00,0.6877,0.6878,0.68765,0.68773,151399999.0
2007-01-11 09:49:00,0.68772,0.68788,0.68772,0.68788,22000000.0
2007-01-11 09:50:00,0.68786,0.68786,0.68776,0.68785,30100000.0
2007-01-11 09:51:00,0.68797,0.68797,0.68782,0.68793,138500000.0
2007-01-11 09:52:00,0.68789,0.6879,0.68786,0.68787,42300000.0
2007-01-11 09:53:00,0.68784,0.68786,0.68784,0.68786,26200000.0
2007-01-11 09:54:00,0.68788,0.68808,0.68786,0.68795,109699999.0
2007-01-11 09:55:00,0.68804,0.68808,0.68788,0.68799,56500000.0
2007-01-11 09:56:00,0.68807,0.68812,0.68796,0.68803,127299998.0
2007-01-11 09:57:00,0.68797,0.68808,0.68797,0.68808,89300000.0
2007-01-11 09:58:00,0.68786,0.68797,0.68779,0.68781,125999997.0
2007-01-11 09:59:00,0.68789,0.68804,0.68782,0.68804,44700000.0
2007-01-11 10:00:00,0.68807,0.6881,0.68794,0.6881,70000000.0
2007-01-11 10:01:00,0.6881,0.6881,0.68788,0.68788,92700000.0
2007-01-11 10:02:00,0.68796,0.68809,0.68791,0.68809,119399997.0
2007-01-11 10:03:00,0.68815,0.68818,0.68805,0.68809,99099999.0
2007-01-11 10:04:00,0.68815,0.68825,0.68814,0.68814,90099999.0
2007-01-11 10:05:00,0.68809,0.68818,0.68785,0.68785,81400002.0
2007-01-11 10:06:00,0.6882,0.6882,0.68807,0.6882,56100000.0
2007-01-11 10:07:00,0.68815,0.68825,0.68815,0.68822,115000001.0
2007-01-11 10:08:00,0.6882,0.68825,0.68815,0.68825,75699999.0
2007-01-11 10:09:00,0.68783,0.68822,0.68779,0.6882,178999999.0
2007-01-11 10:10:00,0.68807,0.68813,0.68791,0.68796,93900000.0
2007-01-11 10:11:00,0.68786,0.68798,0.68751,0.68798,93800000.0
2007-01-11 10:12:00,0.68788,0.68792,0.68788,0.68792,30300000.0
2007-01-11 10:13:00,0.68782,0.68811,0.68782,0.68811,86299998.0
2007-01-11 10:14:00,0.68807,0.68807,0.68782,0.68798,125899999.0
2007-01-11 10:15:00,0.68772,0.68788,0.6877,0.6877,63499999.0
2007-01-11 10:16:00,0.6878,0.6878,0.68769,0.68774,110700000.0
2007-01-11 10:17:00,0.68782,0.68782,0.68759,0.68767,165200001.0
2007-01-11 10:18:00,0.68772,0.6878,0.68768,0.6877,82000000.0
2007-01-11 10:19:00,0.68766,0.68779,0.68761,0.68761,73100000.0
2007-01-11 10:20:00,0.68752,0.68763,0.68743,0.68753,83599999.0
2007-01-11 10:21:00,0.6876,0.68767,0.6875,0.68767,60600000.0
2007-01-11 10:22:00,0.68765,0.68781,0.68765,0.68781,83000000.0
2007-01-11 10:23:00,0.6878,0.6878,0.68765,0.68765,109899998.0
2007-01-11 10:24:00,0.68771,0.68783,0.68771,0.68783,121100000.0
2007-01-11 10:25:00,0.68781,0.68781,0.68768,0.68779,67700000.0
2007-01-11 10:26:00,0.68764,0.68786,0.68764,0.68775,154800000.0
2007-01-11 10:27:00,0.68776,0.68786,0.6877,0.68783,91899999.0
2007-01-11 10:28:00,0.68789,0.68791,0.68769,0.68769,88200001.0
2007-01-11 10:29:00,0.68779,0.68788,0.68779,0.68788,35199999.0
2007-01-11 10:30:00,0.68796,0.68796,0.6877,0.68786,99199999.0
2007-01-11 10:31:00,0.68783,0.68797,0.6878,0.6878,61499998.0
2007-01-11 10:32:00,0.68782,0.68782,0.68726,0.68745,109300000.0
2007-01-11 10:33:00,0.68748,0.68768,0.68748,0.68757,43100000.0
2007-01-11 10:34:00,0.68784,0.68795,0.68782,0.68795,157300001.0
2007-01-11 10:35:00,0.688,0.68808,0.688,0.68802,105999998.0
2007-01-11 10:36:00,0.68801,0.68801,0.6879,0.68795,76500000.0
2007-01-11 10:37:00,0.68779,0.68796,0.68772,0.68785,87599997.0
2007-01-11 10:38:00,0.68781,0.68781,0.68738,0.68738,70300000.0
2007-01-11 10:39:00,0.68747,0.6879,0.68747,0.6879,54600000.0
2007-01-11 10:40:00,0.68807,0.68807,0.68786,0.68796,98600001.0
2007-01-11 10:41:00,0.68793,0.68811,0.68793,0.68801,99299998.0
2007-01-11 10:42:00,0.68798,0.68814,0.68798,0.68805,133300000.0
2007-01-11 10:43:00,0.68807,0.68816,0.68799,0.68804,109200003.0
2007-01-11 10:44:00,0.68822,0.68827,0.6878,0.68793,93800001.0
2007-01-11 10:45:00,0.68793,0.68815,0.68784,0.68815,141800000.0
2007-01-11 10:46:00,0.68808,0.68812,0.688,0.68812,72600000.0
2007-01-11 10:47:00,0.68786,0.68827,0.68786,0.68827,100700000.0
2007-01-11 10:48:00,0.6883,0.6883,0.68822,0.68826,97700002.0
2007-01-11 10:49:00,0.68834,0.68853,0.68834,0.68842,137100000.0
2007-01-11 10:50:00,0.68846,0.68851,0.68835,0.68835,84300000.0
2007-01-11 10:51:00,0.6884,0.68853,0.68815,0.68851,67100001.0
2007-01-11 10:52:00,0.68847,0.68864,0.68845,0.68864,66600000.0
2007-01-11 10:53:00,0.68861,0.68865,0.6885,0.68865,64500000.0
2007-01-11 10:54:00,0.68866,0.68897,0.6886,0.68897,110900000.0
2007-01-11 10:55:00,0.68912,0.68918,0.68897,0.68908,164300002.0
2007-01-11 10:56:00,0.68894,0.68894,0.68872,0.6889,80499998.0
2007-01-11 10:57:00,0.68886,0.68886,0.68877,0.68882,43599999.0
2007-01-11 10:58:00,0.68871,0.68877,0.68856,0.68856,94300001.0
2007-01-11 10:59:00,0.68873,0.68916,0.68873,0.68915,84699999.0
2007-01-11 11:00:00,0.68917,0.68953,0.68907,0.68953,87300000.0
2007-01-11 11:01:00,0.68953,0.68953,0.68928,0.68938,76899999.0
2007-01-11 11:02:00,0.68935,0.68952,0.68931,0.68952,76399999.0
2007-01-11 11:03:00,0.68948,0.68948,0.68924,0.68938,75400000.0
2007-01-11 11:04:00,0.6894,0.68945,0.68927,0.68928,94900000.0
2007-01-11 11:05:00,0.68935,0.68941,0.68904,0.6894,135900001.0
2007-01-11 11:06:00,0.68931,0.68944,0.68926,0.68926,78199999.0
2007-01-11 11:07:00,0.68931,0.68939,0.68918,0.6892,97900001.0
2007-01-11 11:08:00,0.68913,0.68923,0.68887,0.68914,105100000.0
2007-01-11 11:09:00,0.68917,0.68926,0.68909,0.68926,86599999.0
2007-01-11 11:10:00,0.68924,0.68926,0.68902,0.68917,78500000.0
2007-01-11 11:11:00,0.6893,0.68937,0.68927,0.68937,89700001.0
2007-01-11 11:12:00,0.68938,0.68955,0.68935,0.68948,92200000.0
2007-01-11 11:13:00,0.68955,0.6897,0.68949,0.68963,165399998.0
2007-01-11 11:14:00,0.68962,0.68968,0.68949,0.68964,145100000.0
2007-01-11 11:15:00,0.6897,0.68978,0.68956,0.68958,146099997.0
2007-01-11 11:16:00,0.68961,0.68961,0.68929,0.68952,123599998.0
2007-01-11 11:17:00,0.68955,0.6896,0.68952,0.6896,87900000.0
2007-01-11 11:18:00,0.68959,0.68969,0.68952,0.68969,150300000.0
2007-01-11 11:19:00,0.68959,0.68988,0.68954,0.68962,73100000.0
2007-01-11 11:20:00,0.68938,0.68953,0.68938,0.68952,103600000.0
2007-01-11 11:21:00,0.68952,0.68961,0.6895,0.6895,65500001.0
2007-01-11 11:22:00,0.68945,0.6896,0.68943,0.68954,122300000.0
2007-01-11 11:23:00,0.68955,0.68955,0.68931,0.6894,91600000.0
2007-01-11 11:24:00,0.68938,0.68949,0.6893,0.68946,138499997.0
2007-01-11 11:25:00,0.68944,0.68944,0.68934,0.68934,82699998.0
2007-01-11 11:26:00,0.68942,0.68951,0.68942,0.68942,92999999.0
2007-01-11 11:27:00,0.68939,0.68939,0.6893,0.6893,56200000.0
2007-01-11 11:28:00,0.68938,0.68944,0.68931,0.68933,40600000.0
2007-01-11 11:29:00,0.68935,0.68935,0.68925,0.68925,105999999.0
2007-01-11 11:30:00,0.68931,0.68938,0.68931,0.68938,129100004.0
2007-01-11 11:31:00,0.68945,0.68945,0.68922,0.68922,96299998.0
2007-01-11 11:32:00,0.68927,0.68945,0.68927,0.68936,58100000.0
2007-01-11 11:33:00,0.68942,0.68949,0.68939,0.68946,79399999.0
2007-01-11 11:34:00,0.68948,0.68953,0.68944,0.68953,29200000.0
2007-01-11 11:35:00,0.68962,0.68984,0.68961,0.68984,74199999.0
2007-01-11 11:36:00,0.68979,0.68982,0.68965,0.68982,94000000.0
2007-01-11 11:37:00,0.68993,0.69002,0.68993,0.69002,65700000.0
2007-01-11 11:38:00,0.69007,0.69007,0.68989,0.68999,163299997.0
2007-01-11 11:39:00,0.68995,0.69004,0.68995,0.69,131600002.0
2007-01-11 11:40:00,0.69003,0.69042,0.69003,0.69042,55099999.0
2007-01-11 11:41:00,0.69035,0.69044,0.69033,0.6904,72900000.0
2007-01-11 11:42:00,0.69034,0.69039,0.69025,0.69025,20600000.0
2007-01-11 11:43:00,0.69021,0.69035,0.69021,0.69028,97399999.0
2007-01-11 11:44:00,0.69032,0.69032,0.69015,0.6903,57699999.0
2007-01-11 11:45:00,0.69038,0.69046,0.69035,0.69038,55900000.0
2007-01-11 11:46:00,0.69041,0.69041,0.6902,0.69032,90500001.0
2007-01-11 11:47:00,0.69044,0.69044,0.6901,0.6901,64600000.0
2007-01-11 11:48:00,0.69005,0.69013,0.68988,0.68988,76599999.0
2007-01-11 11:49:00,0.6901,0.69023,0.68981,0.69023,139799997.0
2007-01-11 11:50:00,0.69031,0.69031,0.69015,0.6902,65700000.0
2007-01-11 11:51:00,0.69026,0.69026,0.69008,0.69008,83799999.0
2007-01-11 11:52:00,0.69007,0.69007,0.6899,0.69,68900000.0
2007-01-11 11:53:00,0.68996,0.68997,0.68987,0.68992,128500002.0
2007-01-11 11:54:00,0.68997,0.69006,0.68997,0.69006,32700000.0
2007-01-11 11:55:00,0.68999,0.69003,0.68992,0.68992,76700001.0
2007-01-11 11:56:00,0.68999,0.68999,0.68998,0.68998,69300000.0
2007-01-11 11:57:00,0.68991,0.68996,0.68976,0.68976,123099999.0
2007-01-11 11:58:00,0.68978,0.68978,0.68959,0.68967,77400000.0
2007-01-11 11:59:00,0.68959,0.68959,0.68941,0.68951,57000000.0
2007-01-11 12:00:00,0.68943,0.68943,0.6893,0.68937,86899997.0
2007-01-11 12:01:00,0.68926,0.68935,0.68919,0.68931,92000000.0
2007-01-11 12:02:00,0.6893,0.68945,0.68926,0.68932,130900002.0
2007-01-11 12:03:00,0.68931,0.68931,0.68919,0.68922,44699999.0
2007-01-11 12:04:00,0.68929,0.68937,0.68923,0.68932,67100001.0
2007-01-11 12:05:00,0.68932,0.6894,0.68932,0.6894,58300000.0
2007-01-11 12:06:00,0.6894,0.68953,0.6894,0.68948,129900003.0
2007-01-11 12:07:00,0.68943,0.68943,0.68929,0.6893,96400000.0
2007-01-11 12:08:00,0.68926,0.68935,0.68923,0.68923,82100000.0
2007-01-11 12:09:00,0.68928,0.68947,0.68928,0.68947,88200000.0
2007-01-11 12:10:00,0.6894,0.6894,0.6892,0.68935,65699998.0
2007-01-11 12:11:00,0.6895,0.68955,0.68945,0.68945,51000000.0
2007-01-11 12:12:00,0.68931,0.68952,0.68931,0.68952,108400000.0
2007-01-11 12:13:00,0.6895,0.68953,0.68945,0.68945,85699999.0
2007-01-11 12:14:00,0.68947,0.68949,0.68945,0.68945,65400000.0
2007-01-11 12:15:00,0.68944,0.68954,0.68941,0.68941,102800000.0
2007-01-11 12:16:00,0.68932,0.6894,0.6893,0.6893,105499999.0
2007-01-11 12:17:00,0.68938,0.68938,0.68927,0.68932,101699999.0
2007-01-11 12:18:00,0.6895,0.68962,0.6895,0.6896,60600001.0
2007-01-11 12:19:00,0.68961,0.68965,0.68945,0.68945,84099999.0
2007-01-11 12:20:00,0.68941,0.6895,0.68932,0.68935,117100000.0
2007-01-11 12:21:00,0.68915,0.68946,0.68915,0.68946,97000001.0
2007-01-11 12:22:00,0.68955,0.68963,0.68951,0.6896,76900000.0
2007-01-11 12:23:00,0.68946,0.68952,0.68936,0.68946,104299999.0
2007-01-11 12:24:00,0.68941,0.68951,0.68941,0.68944,120600001.0
2007-01-11 12:25:00,0.68946,0.68959,0.68942,0.68959,65800000.0
2007-01-11 12:26:00,0.68963,0.68963,0.6895,0.68952,104999999.0
2007-01-11 12:27:00,0.68948,0.6896,0.68945,0.6896,53600001.0
2007-01-11 12:28:00,0.6896,0.68963,0.68955,0.68958,30700000.0
2007-01-11 12:29:00,0.68951,0.68973,0.68949,0.68956,130899997.0
2007-01-11 12:30:00,0.68943,0.68957,0.68935,0.68938,149100000.0
2007-01-11 12:31:00,0.68943,0.68953,0.68921,0.68941,122900002.0
2007-01-11 12:32:00,0.68955,0.68968,0.6895,0.68968,84299999.0
2007-01-11 12:33:00,0.68951,0.68957,0.68925,0.68947,154900002.0
2007-01-11 12:34:00,0.68966,0.68973,0.68961,0.68961,130799998.0
2007-01-11 12:35:00,0.6896,0.68965,0.68955,0.68965,63000001.0
2007-01-11 12:36:00,0.68964,0.68978,0.68952,0.68974,84800001.0
2007-01-11 12:37:00,0.68972,0.68988,0.6896,0.6896,61199999.0
2007-01-11 12:38:00,0.68954,0.68963,0.68913,0.68944,77100001.0
2007-01-11 12:39:00,0.68964,0.68974,0.68962,0.68969,81399999.0
2007-01-11 12:40:00,0.68952,0.68952,0.68931,0.68951,160500003.0
2007-01-11 12:41:00,0.68955,0.68966,0.68955,0.68957,68800000.0
2007-01-11 12:42:00,0.68953,0.68955,0.6895,0.6895,52799999.0
2007-01-11 12:43:00,0.68954,0.68961,0.68952,0.68952,122200000.0
2007-01-11 12:44:00,0.68952,0.68972,0.68952,0.68972,52800000.0
2007-01-11 12:45:00,0.68983,0.68983,0.68982,0.68982,19100000.0
2007-01-11 12:46:00,0.68982,0.68982,0.68977,0.68977,62700000.0
2007-01-11 12:47:00,0.6898,0.6898,0.6898,0.6898,45700002.0
2007-01-11 12:48:00,0.68982,0.68983,0.68976,0.6898,94800000.0
2007-01-11 12:49:00,0.68935,0.68935,0.68836,0.6886,64000000.0
2007-01-11 12:50:00,0.68873,0.68882,0.6884,0.6884,101299999.0
2007-01-11 12:51:00,0.68855,0.68865,0.68832,0.68848,97899999.0
2007-01-11 12:52:00,0.68848,0.68874,0.68848,0.6886,126500000.0
2007-01-11 12:53:00,0.68862,0.68903,0.68862,0.68899,141000001.0
2007-01-11 12:54:00,0.689,0.68905,0.689,0.68905,42099999.0
2007-01-11 12:55:00,0.68896,0.68918,0.6889,0.68905,161500000.0
2007-01-11 12:56:00,0.68907,0.68907,0.68893,0.68895,48599999.0
2007-01-11 12:57:00,0.68895,0.68899,0.68882,0.68895,185300000.0
2007-01-11 12:58:00,0.68892,0.68892,0.68877,0.68881,89600000.0
2007-01-11 12:59:00,0.68879,0.68879,0.68871,0.68871,18300000.0
2007-01-11 13:00:00,0.68867,0.68875,0.68867,0.6887,59499999.0
2007-01-11 13:01:00,0.68876,0.689,0.68876,0.689,115399998.0
2007-01-11 13:02:00,0.689,0.6891,0.689,0.68905,119599998.0
2007-01-11 13:03:00,0.689,0.689,0.68883,0.68898,58899999.0
2007-01-11 13:04:00,0.6889,0.68895,0.68885,0.6889,108200000.0
2007-01-11 13:05:00,0.68902,0.68939,0.68902,0.68935,39900000.0
2007-01-11 13:06:00,0.68933,0.68943,0.68925,0.68942,75400000.0
2007-01-11 13:07:00,0.68925,0.68953,0.68925,0.68953,111599998.0
2007-01-11 13:08:00,0.68933,0.68953,0.68928,0.68928,81200001.0
2007-01-11 13:09:00,0.68952,0.68952,0.68923,0.68923,116700001.0
2007-01-11 13:10:00,0.6893,0.68935,0.68925,0.68925,71600001.0
2007-01-11 13:11:00,0.68928,0.68957,0.68928,0.68943,103800000.0
2007-01-11 13:12:00,0.68953,0.68953,0.6894,0.68947,70800000.0
2007-01-11 13:13:00,0.68942,0.68952,0.68942,0.68947,134600002.0
2007-01-11 13:14:00,0.68948,0.68976,0.68948,0.68972,74400001.0
2007-01-11 13:15:00,0.68972,0.68973,0.68961,0.68973,76200000.0
2007-01-11 13:16:00,0.68968,0.68985,0.68965,0.68965,69300000.0
2007-01-11 13:17:00,0.68963,0.68966,0.68959,0.68959,51800000.0
2007-01-11 13:18:00,0.68951,0.68953,0.68931,0.68931,87899999.0
2007-01-11 13:19:00,0.68952,0.68966,0.68951,0.68953,79600000.0
2007-01-11 13:20:00,0.68959,0.68993,0.68959,0.68987,74700000.0
2007-01-11 13:21:00,0.68981,0.68983,0.6896,0.6896,59800000.0
2007-01-11 13:22:00,0.68971,0.68986,0.68971,0.68986,66900000.0
2007-01-11 13:23:00,0.68994,0.68994,0.68982,0.68986,91100000.0
2007-01-11 13:24:00,0.68985,0.69009,0.68975,0.68975,131099997.0
2007-01-11 13:25:00,0.68988,0.68991,0.68983,0.68983,99600000.0
2007-01-11 13:26:00,0.68988,0.69001,0.68961,0.68982,70500000.0
2007-01-11 13:27:00,0.6899,0.6899,0.68963,0.68963,92600000.0
2007-01-11 13:28:00,0.68977,0.68995,0.68977,0.6898,80200000.0
2007-01-11 13:29:00,0.68984,0.68994,0.6897,0.68983,100900000.0
2007-01-11 13:30:00,0.68985,0.6902,0.68985,0.69015,116199999.0
2007-01-11 13:31:00,0.69016,0.69021,0.69004,0.69021,42099999.0
2007-01-11 13:32:00,0.69025,0.69031,0.69015,0.69024,67700000.0
2007-01-11 13:33:00,0.69037,0.69039,0.69017,0.69026,104200000.0
2007-01-11 13:34:00,0.6902,0.69055,0.69019,0.69051,90300001.0
2007-01-11 13:35:00,0.69059,0.6907,0.69039,0.69047,96600001.0
2007-01-11 13:36:00,0.69059,0.69069,0.69059,0.69068,90299999.0
2007-01-11 13:37:00,0.6907,0.69087,0.69061,0.69082,107900000.0
2007-01-11 13:38:00,0.69037,0.69063,0.69032,0.69063,104400000.0
2007-01-11 13:39:00,0.69057,0.69068,0.69057,0.69068,114400001.0
2007-01-11 13:40:00,0.69066,0.69071,0.69057,0.69071,54199999.0
2007-01-11 13:41:00,0.69061,0.69065,0.69027,0.69063,133300001.0
2007-01-11 13:42:00,0.69057,0.69063,0.69043,0.69051,86400000.0
2007-01-11 13:43:00,0.69057,0.69059,0.69043,0.69043,172600000.0
2007-01-11 13:44:00,0.69055,0.6906,0.69037,0.69042,107399998.0
2007-01-11 13:45:00,0.69039,0.69044,0.69033,0.69042,113000000.0
2007-01-11 13:46:00,0.69,0.69,0.6894,0.68957,36300000.0
2007-01-11 13:47:00,0.68977,0.6899,0.68975,0.68981,83400000.0
2007-01-11 13:48:00,0.68979,0.68991,0.68979,0.68983,53700000.0
2007-01-11 13:49:00,0.68997,0.69001,0.68996,0.68998,57599999.0
2007-01-11 13:50:00,0.68997,0.68997,0.68984,0.68993,33399999.0
2007-01-11 13:51:00,0.6898,0.6899,0.6898,0.6899,137300000.0
2007-01-11 13:52:00,0.68987,0.68987,0.68968,0.68987,68800000.0
2007-01-11 13:53:00,0.68991,0.68991,0.68972,0.68973,114100000.0
2007-01-11 13:54:00,0.6898,0.68996,0.68972,0.6899,46200000.0
2007-01-11 13:55:00,0.68976,0.68976,0.6894,0.68956,126799999.0
2007-01-11 13:56:00,0.68962,0.68974,0.68962,0.68974,87799998.0
2007-01-11 13:57:00,0.68978,0.68978,0.68963,0.68971,154600000.0
2007-01-11 13:58:00,0.68979,0.68985,0.68979,0.68985,22700001.0
2007-01-11 13:59:00,0.68982,0.6899,0.68982,0.68982,92299999.0
2007-01-11 14:00:00,0.68989,0.6901,0.68984,0.6901,47700000.0
2007-01-11 14:01:00,0.6902,0.69024,0.69013,0.69013,88100001.0
2007-01-11 14:02:00,0.69021,0.69029,0.6902,0.69029,26000000.0
2007-01-11 14:03:00,0.69041,0.69051,0.69037,0.6904,100900000.0
2007-01-11 14:04:00,0.6904,0.69062,0.69026,0.69062,85199999.0
2007-01-11 14:05:00,0.69062,0.69062,0.69042,0.69045,135500001.0
2007-01-11 14:06:00,0.69072,0.69102,0.69072,0.69099,100800000.0
2007-01-11 14:07:00,0.69096,0.69096,0.69074,0.69074,54800000.0
2007-01-11 14:08:00,0.69057,0.69069,0.69057,0.69069,56300001.0
2007-01-11 14:09:00,0.69066,0.69066,0.69045,0.69045,97900000.0
2007-01-11 14:10:00,0.69064,0.69086,0.69064,0.69085,67899998.0
2007-01-11 14:11:00,0.69077,0.69077,0.69059,0.69074,59500000.0
2007-01-11 14:12:00,0.69078,0.69079,0.69074,0.69079,79299997.0
2007-01-11 14:13:00,0.69077,0.69077,0.69053,0.69066,83599998.0
2007-01-11 14:14:00,0.69067,0.6907,0.69052,0.69052,118700000.0
2007-01-11 14:15:00,0.69056,0.69062,0.69021,0.69023,132199998.0
2007-01-11 14:16:00,0.69032,0.69055,0.69032,0.69044,57800001.0
2007-01-11 14:17:00,0.69052,0.69062,0.69045,0.69062,90100002.0
2007-01-11 14:18:00,0.69074,0.69088,0.69074,0.69088,78899999.0
2007-01-11 14:19:00,0.69084,0.6911,0.69084,0.69101,125400000.0
2007-01-11 14:20:00,0.69095,0.691,0.6909,0.6909,40600000.0
2007-01-11 14:21:00,0.69084,0.69096,0.69084,0.69096,25499999.0
2007-01-11 14:22:00,0.69095,0.69105,0.69078,0.69078,41899999.0
2007-01-11 14:23:00,0.69079,0.69079,0.69029,0.69029,64399999.0
2007-01-11 14:24:00,0.69037,0.69053,0.69035,0.69046,101999999.0
2007-01-11 14:25:00,0.69055,0.69064,0.69051,0.69058,102900001.0
2007-01-11 14:26:00,0.69055,0.69075,0.69055,0.69075,77000001.0
2007-01-11 14:27:00,0.69069,0.69069,0.69043,0.69043,117400002.0
2007-01-11 14:28:00,0.69052,0.69052,0.69031,0.69038,104499999.0
2007-01-11 14:29:00,0.69035,0.69062,0.69025,0.69053,86499998.0
2007-01-11 14:30:00,0.69055,0.69058,0.69046,0.69058,113399998.0
2007-01-11 14:31:00,0.69055,0.6906,0.69055,0.69055,43400000.0
2007-01-11 14:32:00,0.69053,0.69057,0.69044,0.69051,77100000.0
2007-01-11 14:33:00,0.69058,0.69061,0.69043,0.69043,53100000.0
2007-01-11 14:34:00,0.69043,0.69067,0.69043,0.69066,66699999.0
2007-01-11 14:35:00,0.69056,0.69058,0.69052,0.69058,90099998.0
2007-01-11 14:36:00,0.69066,0.69066,0.69052,0.69052,40500000.0
2007-01-11 14:37:00,0.69062,0.69078,0.69062,0.6907,114800000.0
2007-01-11 14:38:00,0.69083,0.69097,0.69083,0.69097,20700000.0
2007-01-11 14:39:00,0.691,0.69122,0.691,0.69117,132400001.0
2007-01-11 14:40:00,0.69123,0.69123,0.69103,0.69118,70199999.0
2007-01-11 14:41:00,0.69122,0.69127,0.69114,0.6912,77599999.0
2007-01-11 14:42:00,0.69119,0.69125,0.69104,0.69112,97100002.0
2007-01-11 14:43:00,0.69104,0.69125,0.69104,0.69125,119999998.0
2007-01-11 14:44:00,0.69115,0.6913,0.69115,0.6913,79500000.0
2007-01-11 14:45:00,0.6912,0.69125,0.6912,0.69125,68100002.0
2007-01-11 14:46:00,0.69134,0.69134,0.69121,0.69121,79600000.0
2007-01-11 14:47:00,0.69118,0.69131,0.69105,0.69105,92200001.0
2007-01-11 14:48:00,0.69102,0.6911,0.691,0.69107,93800001.0
2007-01-11 14:49:00,0.69114,0.69131,0.69114,0.69127,75700000.0
2007-01-11 14:50:00,0.69135,0.69147,0.69115,0.6913,92200001.0
2007-01-11 14:51:00,0.69118,0.69126,0.69093,0.69118,108700000.0
2007-01-11 14:52:00,0.69113,0.69124,0.69113,0.6912,78900000.0
2007-01-11 14:53:00,0.69121,0.69121,0.69062,0.69086,86900000.0
2007-01-11 14:54:00,0.69092,0.69102,0.69082,0.69082,57400000.0
2007-01-11 14:55:00,0.69093,0.69101,0.69078,0.69078,129399998.0
2007-01-11 14:56:00,0.69081,0.69082,0.69069,0.69082,115500001.0
2007-01-11 14:57:00,0.69091,0.69099,0.69088,0.69088,49500001.0
2007-01-11 14:58:00,0.6908,0.69103,0.6908,0.69098,54100000.0
2007-01-11 14:59:00,0.69108,0.69118,0.691,0.69118,90400000.0
2007-01-11 15:00:00,0.6911,0.69134,0.69103,0.69134,119499998.0
2007-01-11 15:01:00,0.69137,0.6914,0.69114,0.69125,113600002.0
2007-01-11 15:02:00,0.69133,0.69144,0.69126,0.69135,122200002.0
2007-01-11 15:03:00,0.69127,0.69127,0.69099,0.69105,65400000.0
2007-01-11 15:04:00,0.69118,0.69137,0.69112,0.69125,83700000.0
2007-01-11 15:05:00,0.69133,0.69136,0.69117,0.69117,99000002.0
2007-01-11 15:06:00,0.69114,0.69127,0.69105,0.69109,117900000.0
2007-01-11 15:07:00,0.69107,0.69111,0.69107,0.69109,48600000.0
2007-01-11 15:08:00,0.69116,0.69143,0.6911,0.6911,136700001.0
2007-01-11 15:09:00,0.6911,0.69126,0.69108,0.69122,94800000.0
2007-01-11 15:10:00,0.69123,0.69131,0.69121,0.69121,46100000.0
2007-01-11 15:11:00,0.69113,0.69122,0.69113,0.69118,66299999.0
2007-01-11 15:12:00,0.69123,0.69123,0.69112,0.69115,127099997.0
2007-01-11 15:13:00,0.6911,0.69114,0.69094,0.69114,45400000.0
2007-01-11 15:14:00,0.69121,0.69121,0.69091,0.69117,55000000.0
2007-01-11 15:15:00,0.69123,0.69126,0.69119,0.69121,103899998.0
2007-01-11 15:16:00,0.69102,0.69113,0.69098,0.69113,145800001.0
2007-01-11 15:17:00,0.69108,0.6912,0.69108,0.69117,28600000.0
2007-01-11 15:18:00,0.69108,0.69112,0.69105,0.69105,83700000.0
2007-01-11 15:19:00,0.69118,0.69124,0.69116,0.69119,143300001.0
2007-01-11 15:20:00,0.69115,0.69119,0.69104,0.69119,89700000.0
2007-01-11 15:21:00,0.69127,0.69132,0.69125,0.69125,61300000.0
2007-01-11 15:22:00,0.6913,0.6913,0.6913,0.6913,19200000.0
2007-01-11 15:23:00,0.69133,0.69135,0.69122,0.69122,74899999.0
2007-01-11 15:24:00,0.69136,0.69152,0.69133,0.69137,165399999.0
2007-01-11 15:25:00,0.69137,0.69137,0.69118,0.69128,110099999.0
2007-01-11 15:26:00,0.6912,0.69133,0.69116,0.69133,89100000.0
2007-01-11 15:27:00,0.69127,0.69131,0.69122,0.69125,45800000.0
2007-01-11 15:28:00,0.6912,0.69135,0.69117,0.6912,72200000.0
2007-01-11 15:29:00,0.69123,0.6913,0.69108,0.69108,89100001.0
2007-01-11 15:30:00,0.69119,0.69124,0.69101,0.69103,134000000.0
2007-01-11 15:31:00,0.69101,0.69101,0.69061,0.69061,63100001.0
2007-01-11 15:32:00,0.69064,0.69083,0.69063,0.69073,69300000.0
2007-01-11 15:33:00,0.69083,0.69083,0.69081,0.69081,18400000.0
2007-01-11 15:34:00,0.69078,0.69097,0.69066,0.69097,111300000.0
2007-01-11 15:35:00,0.69095,0.69106,0.69083,0.6909,125900000.0
2007-01-11 15:36:00,0.69088,0.69088,0.6906,0.6906,54900000.0
2007-01-11 15:37:00,0.69059,0.6908,0.69059,0.6906,66600002.0
2007-01-11 15:38:00,0.6908,0.69083,0.69074,0.69082,87200002.0
2007-01-11 15:39:00,0.69077,0.69094,0.6907,0.69094,98199999.0
2007-01-11 15:40:00,0.69091,0.69091,0.69056,0.69056,106000002.0
2007-01-11 15:41:00,0.6905,0.6905,0.68986,0.68986,116000000.0
2007-01-11 15:42:00,0.68993,0.69022,0.68984,0.69017,121500002.0
2007-01-11 15:43:00,0.69019,0.6902,0.69003,0.69019,58300000.0
2007-01-11 15:44:00,0.6903,0.69042,0.6903,0.69042,35900001.0
2007-01-11 15:45:00,0.69044,0.69044,0.69025,0.69043,93300000.0
2007-01-11 15:46:00,0.69052,0.69059,0.69034,0.69034,74200000.0
2007-01-11 15:47:00,0.69042,0.69051,0.69041,0.69043,177899999.0
2007-01-11 15:48:00,0.69041,0.69057,0.69041,0.69057,98100001.0
2007-01-11 15:49:00,0.69048,0.69048,0.69033,0.69033,64499999.0
2007-01-11 15:50:00,0.69013,0.69032,0.69013,0.69032,42699999.0
2007-01-11 15:51:00,0.69042,0.69042,0.69009,0.69022,72600000.0
2007-01-11 15:52:00,0.69018,0.69046,0.69018,0.69034,83000002.0
2007-01-11 15:53:00,0.69024,0.6904,0.69008,0.6904,94800000.0
2007-01-11 15:54:00,0.6905,0.69053,0.69037,0.6905,88500001.0
2007-01-11 15:55:00,0.6903,0.69037,0.69028,0.69037,120400000.0
2007-01-11 15:56:00,0.69034,0.69043,0.69019,0.69039,105900002.0
2007-01-11 15:57:00,0.69022,0.69022,0.68984,0.68984,77500001.0
2007-01-11 15:58:00,0.69004,0.69022,0.69,0.69,52800001.0
2007-01-11 15:59:00,0.69,0.69015,0.68998,0.69015,119500000.0
2007-01-11 16:00:00,0.68985,0.68985,0.68954,0.68966,91700002.0
2007-01-11 16:01:00,0.68975,0.68985,0.68972,0.68977,86200001.0
2007-01-11 16:02:00,0.68983,0.69,0.68983,0.68997,102100001.0
2007-01-11 16:03:00,0.69015,0.6902,0.69008,0.69009,115499999.0
2007-01-11 16:04:00,0.69021,0.69021,0.69006,0.69017,38700000.0
2007-01-11 16:05:00,0.69017,0.6902,0.69013,0.69013,79800000.0
2007-01-11 16:06:00,0.69028,0.69042,0.69024,0.69042,53699999.0
2007-01-11 16:07:00,0.6904,0.69046,0.69033,0.69046,94699999.0
2007-01-11 16:08:00,0.69047,0.69049,0.69028,0.69028,97299999.0
2007-01-11 16:09:00,0.69021,0.69035,0.69021,0.69035,143200001.0
2007-01-11 16:10:00,0.69016,0.6904,0.69016,0.6904,78699999.0
2007-01-11 16:11:00,0.69037,0.6907,0.69035,0.69063,102000000.0
2007-01-11 16:12:00,0.69072,0.69072,0.69054,0.69068,161999999.0
2007-01-11 16:13:00,0.6906,0.69083,0.6906,0.69083,83500000.0
2007-01-11 16:14:00,0.691,0.69108,0.69093,0.69093,59100000.0
2007-01-11 16:15:00,0.6909,0.69102,0.6909,0.69098,150400001.0
2007-01-11 16:16:00,0.69104,0.69104,0.69041,0.69041,86700000.0
2007-01-11 16:17:00,0.6903,0.6907,0.6903,0.69056,104400001.0
2007-01-11 16:18:00,0.69061,0.69089,0.69052,0.69084,83700001.0
2007-01-11 16:19:00,0.69085,0.69085,0.6905,0.69069,129700000.0
2007-01-11 16:20:00,0.69075,0.69075,0.69038,0.69038,121099998.0
2007-01-11 16:21:00,0.69054,0.69054,0.69037,0.69049,92600000.0
2007-01-11 16:22:00,0.69045,0.69045,0.69013,0.69013,114800000.0
2007-01-11 16:23:00,0.69006,0.69036,0.69006,0.69036,82100001.0
2007-01-11 16:24:00,0.69045,0.69053,0.69014,0.69042,100099999.0
2007-01-11 16:25:00,0.69041,0.69064,0.69041,0.69062,81000001.0
2007-01-11 16:26:00,0.69055,0.6907,0.69055,0.6907,134300001.0
2007-01-11 16:27:00,0.69077,0.69078,0.6907,0.69075,95300000.0
2007-01-11 16:28:00,0.69056,0.69094,0.69056,0.69071,106000003.0
2007-01-11 16:29:00,0.6907,0.69072,0.69058,0.69064,133099999.0
2007-01-11 16:30:00,0.69058,0.69068,0.69054,0.69054,73400000.0
2007-01-11 16:31:00,0.69056,0.69057,0.69051,0.69056,64200000.0
2007-01-11 16:32:00,0.69057,0.69058,0.69048,0.69048,109099999.0
2007-01-11 16:33:00,0.69053,0.69061,0.69043,0.69055,120600001.0
2007-01-11 16:34:00,0.6905,0.69055,0.69047,0.69047,112599999.0
2007-01-11 16:35:00,0.69046,0.69048,0.69035,0.69048,81700000.0
2007-01-11 16:36:00,0.69042,0.69052,0.69038,0.69042,78400000.0
2007-01-11 16:37:00,0.69036,0.69047,0.69029,0.69044,197100001.0
2007-01-11 16:38:00,0.69048,0.69055,0.69046,0.69047,122499997.0
2007-01-11 16:39:00,0.69057,0.69065,0.69055,0.69063,59500000.0
2007-01-11 16:40:00,0.69063,0.69075,0.69063,0.69075,70200001.0
2007-01-11 16:41:00,0.69085,0.6909,0.69082,0.6909,53400000.0
2007-01-11 16:42:00,0.6909,0.6909,0.6909,0.6909,19600000.0
2007-01-11 16:43:00,0.69085,0.69094,0.69085,0.69094,122600002.0
2007-01-11 16:44:00,0.69103,0.69112,0.69099,0.69099,59899999.0
2007-01-11 16:45:00,0.69116,0.69123,0.69112,0.69113,106899998.0
2007-01-11 16:46:00,0.6913,0.69143,0.69129,0.69143,94299999.0
2007-01-11 16:47:00,0.69146,0.69146,0.69117,0.69127,88100001.0
2007-01-11 16:48:00,0.69138,0.69144,0.69128,0.69136,74600000.0
2007-01-11 16:49:00,0.69123,0.69134,0.69109,0.69127,105000003.0
2007-01-11 16:50:00,0.69121,0.69145,0.69121,0.69141,81000000.0
2007-01-11 16:51:00,0.69145,0.69145,0.69125,0.69125,144299999.0
2007-01-11 16:52:00,0.69142,0.69148,0.69136,0.69148,91499999.0
2007-01-11 16:53:00,0.69149,0.69151,0.69137,0.69137,68899999.0
2007-01-11 16:54:00,0.69125,0.69143,0.69125,0.69143,131600000.0
2007-01-11 16:55:00,0.69143,0.69146,0.69134,0.6914,104200000.0
2007-01-11 16:56:00,0.69144,0.69151,0.69139,0.69139,45500000.0
2007-01-11 16:57:00,0.69141,0.69166,0.69135,0.69166,87600000.0
2007-01-11 16:58:00,0.6917,0.69173,0.69162,0.69162,135099998.0
2007-01-11 16:59:00,0.69155,0.69165,0.69145,0.69165,120199996.0
2007-01-11 17:00:00,0.6916,0.69163,0.6914,0.6914,81000000.0
2007-01-11 17:01:00,0.69137,0.6915,0.69137,0.6915,90800000.0
2007-01-11 17:02:00,0.6914,0.6914,0.69134,0.69139,59400000.0
2007-01-11 17:03:00,0.69145,0.69166,0.69129,0.69166,55800000.0
2007-01-11 17:04:00,0.69155,0.69155,0.69141,0.69145,92399998.0
2007-01-11 17:05:00,0.69135,0.69151,0.69135,0.69135,154400000.0
2007-01-11 17:06:00,0.69133,0.69146,0.69118,0.69133,93900001.0
2007-01-11 17:07:00,0.69144,0.6916,0.69132,0.6916,95100000.0
2007-01-11 17:08:00,0.69145,0.69145,0.69116,0.69116,88100002.0
2007-01-11 17:09:00,0.69135,0.69143,0.69132,0.69143,110400000.0
2007-01-11 17:10:00,0.69136,0.69136,0.69112,0.69112,45300000.0
2007-01-11 17:11:00,0.69094,0.69123,0.69094,0.69114,84700001.0
2007-01-11 17:12:00,0.69116,0.69125,0.69106,0.69117,73199999.0
2007-01-11 17:13:00,0.69124,0.69129,0.691,0.691,102000000.0
2007-01-11 17:14:00,0.69094,0.69124,0.69094,0.69122,79000001.0
2007-01-11 17:15:00,0.69124,0.69124,0.69085,0.69085,65400000.0
2007-01-11 17:16:00,0.69083,0.69113,0.69083,0.69109,51200000.0
2007-01-11 17:17:00,0.69114,0.69134,0.69114,0.6912,92800001.0
2007-01-11 17:18:00,0.69138,0.69151,0.69138,0.69146,75300000.0
2007-01-11 17:19:00,0.69138,0.69138,0.69123,0.69131,66100001.0
2007-01-11 17:20:00,0.69143,0.69143,0.69122,0.6913,112700000.0
2007-01-11 17:21:00,0.69113,0.69126,0.69113,0.69126,75600001.0
2007-01-11 17:22:00,0.69116,0.69134,0.69111,0.69134,78300001.0
2007-01-11 17:23:00,0.69133,0.69133,0.69117,0.69127,78299999.0
2007-01-11 17:24:00,0.69121,0.69136,0.69115,0.69129,97300001.0
2007-01-11 17:25:00,0.69127,0.69132,0.69119,0.69132,125300001.0
2007-01-11 17:26:00,0.69127,0.69131,0.69112,0.69123,95700002.0
2007-01-11 17:27:00,0.69121,0.69132,0.69113,0.69118,60000000.0
2007-01-11 17:28:00,0.69124,0.69137,0.69124,0.69132,132099999.0
2007-01-11 17:29:00,0.69132,0.69136,0.6912,0.69136,97999999.0
2007-01-11 17:30:00,0.69138,0.6914,0.69132,0.69134,107500001.0
2007-01-11 17:31:00,0.69118,0.69132,0.69118,0.69125,92500000.0
2007-01-11 17:32:00,0.69131,0.69134,0.69123,0.69132,52300001.0
2007-01-11 17:33:00,0.69142,0.69148,0.69137,0.69146,51700000.0
2007-01-11 17:34:00,0.69149,0.69158,0.69142,0.69142,73900000.0
2007-01-11 17:35:00,0.6914,0.69145,0.6914,0.6914,28600000.0
2007-01-11 17:36:00,0.69141,0.69156,0.69141,0.69156,51800000.0
2007-01-11 17:37:00,0.69161,0.69164,0.69161,0.69164,57300000.0
2007-01-11 17:38:00,0.69158,0.69158,0.69151,0.69151,28500000.0
2007-01-11 17:39:00,0.69152,0.69158,0.69152,0.69155,90600002.0
2007-01-11 17:40:00,0.69136,0.69146,0.69133,0.6914,57500000.0
2007-01-11 17:41:00,0.69152,0.69156,0.69152,0.69156,29200000.0
2007-01-11 17:42:00,0.69157,0.69166,0.69148,0.69166,105400002.0
2007-01-11 17:43:00,0.69171,0.69171,0.69154,0.69154,73799999.0
2007-01-11 17:44:00,0.6916,0.69164,0.69144,0.69155,117000000.0
2007-01-11 17:45:00,0.69164,0.69183,0.69163,0.69177,102599998.0
2007-01-11 17:46:00,0.69172,0.6918,0.69171,0.69171,159899998.0
2007-01-11 17:47:00,0.69162,0.69193,0.69139,0.69193,86199999.0
2007-01-11 17:48:00,0.69191,0.69206,0.69182,0.6919,110700001.0
2007-01-11 17:49:00,0.69194,0.69213,0.69194,0.69213,62200000.0
2007-01-11 17:50:00,0.69204,0.69229,0.69204,0.6922,88700000.0
2007-01-11 17:51:00,0.69213,0.69213,0.692,0.69201,109799999.0
2007-01-11 17:52:00,0.69202,0.69216,0.69201,0.69209,71800000.0
2007-01-11 17:53:00,0.69208,0.69223,0.69193,0.69223,104399999.0
2007-01-11 17:54:00,0.6923,0.69237,0.69219,0.69233,122399999.0
2007-01-11 17:55:00,0.69213,0.69227,0.69205,0.69227,95600000.0
2007-01-11 17:56:00,0.69217,0.69224,0.69202,0.69223,149699998.0
2007-01-11 17:57:00,0.6922,0.6922,0.692,0.692,100500001.0
2007-01-11 17:58:00,0.69208,0.69219,0.69208,0.69209,84899999.0
2007-01-11 17:59:00,0.6921,0.69224,0.69199,0.69211,143499999.0
2007-01-11 18:00:00,0.69213,0.69213,0.69182,0.69191,136600000.0
2007-01-11 18:01:00,0.69189,0.69194,0.69181,0.6919,65000001.0
2007-01-11 18:02:00,0.69193,0.69195,0.69181,0.69195,75900001.0
2007-01-11 18:03:00,0.692,0.69205,0.69195,0.69203,266199999.0
2007-01-11 18:04:00,0.69201,0.69213,0.692,0.69208,209300001.0
2007-01-11 18:05:00,0.69212,0.69214,0.69195,0.69195,384700000.0
2007-01-11 18:06:00,0.69206,0.69237,0.69205,0.69233,125299998.0
2007-01-11 18:07:00,0.69236,0.69251,0.69225,0.69229,296500001.0
2007-01-11 18:08:00,0.69229,0.69242,0.69224,0.69227,95700001.0
2007-01-11 18:09:00,0.6923,0.6923,0.69203,0.69223,309500000.0
2007-01-11 18:10:00,0.69217,0.69236,0.69217,0.6923,170800000.0
2007-01-11 18:11:00,0.69231,0.69242,0.69224,0.69228,84000001.0
2007-01-11 18:12:00,0.69237,0.69237,0.69215,0.6922,84699999.0
2007-01-11 18:13:00,0.69222,0.69223,0.69204,0.69214,72500001.0
2007-01-11 18:14:00,0.69222,0.69231,0.69217,0.69223,77000002.0
2007-01-11 18:15:00,0.69217,0.69233,0.69217,0.69223,163699999.0
2007-01-11 18:16:00,0.69222,0.69222,0.69205,0.69213,389100001.0
2007-01-11 18:17:00,0.69205,0.69219,0.69205,0.69216,147899998.0
2007-01-11 18:18:00,0.69213,0.69236,0.69213,0.69223,322800001.0
2007-01-11 18:19:00,0.69221,0.69227,0.69203,0.69208,223499999.0
2007-01-11 18:20:00,0.69204,0.6922,0.69201,0.6922,133599999.0
2007-01-11 18:21:00,0.69216,0.69218,0.69204,0.69212,178399999.0
2007-01-11 18:22:00,0.69204,0.69204,0.69181,0.69197,64900000.0
2007-01-11 18:23:00,0.69192,0.69192,0.69164,0.69164,297899998.0
2007-01-11 18:24:00,0.69169,0.69192,0.69169,0.69178,247199996.0
2007-01-11 18:25:00,0.69167,0.69167,0.69149,0.69157,161199998.0
2007-01-11 18:26:00,0.69156,0.69165,0.69156,0.69158,180200001.0
2007-01-11 18:27:00,0.69165,0.6921,0.69165,0.6921,249899999.0
2007-01-11 18:28:00,0.69207,0.69218,0.69191,0.69208,158999998.0
2007-01-11 18:29:00,0.69212,0.69217,0.69203,0.69214,294900002.0
2007-01-11 18:30:00,0.69199,0.69208,0.69185,0.69208,68600001.0
2007-01-11 18:31:00,0.69207,0.69207,0.69191,0.69205,213800001.0
2007-01-11 18:32:00,0.69209,0.69212,0.69208,0.69208,46200000.0
2007-01-11 18:33:00,0.69212,0.69212,0.69191,0.69199,250300000.0
2007-01-11 18:34:00,0.6921,0.69215,0.69205,0.69215,113499999.0
2007-01-11 18:35:00,0.69213,0.69213,0.69195,0.69195,142899999.0
2007-01-11 18:36:00,0.69202,0.69211,0.69196,0.69196,156799999.0
2007-01-11 18:37:00,0.69181,0.69192,0.69172,0.69192,80900000.0
2007-01-11 18:38:00,0.6919,0.692,0.6919,0.69197,130099999.0
2007-01-11 18:39:00,0.69198,0.69207,0.6919,0.69197,386300002.0
2007-01-11 18:40:00,0.69197,0.69207,0.6919,0.69207,97500000.0
2007-01-11 18:41:00,0.692,0.69215,0.6919,0.69193,285100001.0
2007-01-11 18:42:00,0.69203,0.69217,0.692,0.69215,94100000.0
2007-01-11 18:43:00,0.69215,0.69238,0.69204,0.69219,723200001.0
2007-01-11 18:44:00,0.69214,0.69215,0.69198,0.69208,275999998.0
2007-01-11 18:45:00,0.69212,0.69212,0.69191,0.69203,499699993.0
2007-01-11 18:46:00,0.69205,0.69215,0.69205,0.69209,186599999.0
2007-01-11 18:47:00,0.69208,0.69213,0.69207,0.69207,173800000.0
2007-01-11 18:48:00,0.69204,0.6921,0.69198,0.69198,209099999.0
2007-01-11 18:49:00,0.69202,0.69217,0.69202,0.69215,129199999.0
2007-01-11 18:50:00,0.69207,0.69212,0.69199,0.69212,162200001.0
2007-01-11 18:51:00,0.69205,0.69223,0.69205,0.69222,106400002.0
2007-01-11 18:52:00,0.69223,0.69223,0.69215,0.69218,58699999.0
2007-01-11 18:53:00,0.6922,0.69225,0.69215,0.69225,109900002.0
2007-01-11 18:54:00,0.69225,0.69225,0.6922,0.6922,35900000.0
2007-01-11 18:55:00,0.69225,0.69225,0.69209,0.69218,120699999.0
2007-01-11 18:56:00,0.69222,0.69222,0.69213,0.69219,125599998.0
2007-01-11 18:57:00,0.69221,0.69225,0.6921,0.69224,77200000.0
2007-01-11 18:58:00,0.69225,0.6923,0.69219,0.6923,84400000.0
2007-01-11 18:59:00,0.69225,0.69235,0.69225,0.69235,213700001.0
2007-01-11 19:00:00,0.69236,0.69247,0.69236,0.69247,138499999.0
2007-01-11 19:01:00,0.69251,0.69251,0.69234,0.69235,74000000.0
2007-01-11 19:02:00,0.69235,0.69243,0.69219,0.69242,89000001.0
2007-01-11 19:03:00,0.69234,0.69245,0.69226,0.69226,198700002.0
2007-01-11 19:04:00,0.69224,0.69234,0.69214,0.69214,144899998.0
2007-01-11 19:05:00,0.6922,0.69235,0.6922,0.69235,81400000.0
2007-01-11 19:06:00,0.69235,0.69238,0.69223,0.69238,205500001.0
2007-01-11 19:07:00,0.69245,0.6925,0.69225,0.69235,205099997.0
2007-01-11 19:08:00,0.69244,0.69244,0.69234,0.6924,125799998.0
2007-01-11 19:09:00,0.69239,0.69239,0.6922,0.6922,125800001.0
2007-01-11 19:10:00,0.69205,0.69211,0.69197,0.69203,58200000.0
2007-01-11 19:11:00,0.69196,0.69204,0.6919,0.69192,116299998.0
2007-01-11 19:12:00,0.69184,0.69191,0.69182,0.69189,64600000.0
2007-01-11 19:13:00,0.69183,0.69193,0.69175,0.69188,91700001.0
2007-01-11 19:14:00,0.69195,0.69195,0.6919,0.6919,91700000.0
2007-01-11 19:15:00,0.69195,0.69207,0.6919,0.69193,124699999.0
2007-01-11 19:16:00,0.69182,0.69209,0.69182,0.69209,100700000.0
2007-01-11 19:17:00,0.69196,0.69221,0.69192,0.692,121200000.0
2007-01-11 19:18:00,0.69188,0.69212,0.69185,0.69212,101199999.0
2007-01-11 19:19:00,0.69202,0.69204,0.69197,0.69198,105500002.0
2007-01-11 19:20:00,0.69192,0.69197,0.69177,0.69177,141800001.0
2007-01-11 19:21:00,0.69178,0.69188,0.69169,0.69188,148500001.0
2007-01-11 19:22:00,0.69192,0.69197,0.69189,0.69196,122200000.0
2007-01-11 19:23:00,0.69187,0.692,0.69187,0.6919,61100000.0
2007-01-11 19:24:00,0.692,0.6922,0.692,0.69217,56699999.0
2007-01-11 19:25:00,0.69225,0.69227,0.69218,0.69227,48600000.0
2007-01-11 19:26:00,0.69217,0.6924,0.69217,0.6924,63800001.0
2007-01-11 19:27:00,0.69233,0.69233,0.69194,0.69208,165300003.0
2007-01-11 19:28:00,0.6922,0.6922,0.69191,0.69193,156800001.0
2007-01-11 19:29:00,0.69202,0.6922,0.69202,0.69217,85400000.0
2007-01-11 19:30:00,0.69225,0.69229,0.69223,0.69229,37400000.0
2007-01-11 19:31:00,0.69236,0.69243,0.69225,0.69243,79500000.0
2007-01-11 19:32:00,0.69243,0.69243,0.69218,0.69221,141599999.0
2007-01-11 19:33:00,0.69212,0.69218,0.69202,0.69209,44500001.0
2007-01-11 19:34:00,0.69208,0.69222,0.69202,0.69215,139899999.0
2007-01-11 19:35:00,0.69211,0.69211,0.69196,0.69198,177599999.0
2007-01-11 19:36:00,0.69193,0.69201,0.69189,0.69195,186400002.0
2007-01-11 19:37:00,0.69193,0.69194,0.69181,0.69181,73500000.0
2007-01-11 19:38:00,0.69163,0.69163,0.69117,0.69156,72500000.0
2007-01-11 19:39:00,0.69178,0.69184,0.69165,0.69177,257800002.0
2007-01-11 19:40:00,0.69183,0.69183,0.69167,0.69168,46200000.0
2007-01-11 19:41:00,0.69173,0.69181,0.6917,0.6917,92100000.0
2007-01-11 19:42:00,0.69163,0.69175,0.69162,0.69166,103199999.0
2007-01-11 19:43:00,0.6917,0.69174,0.69161,0.69162,86100000.0
2007-01-11 19:44:00,0.69174,0.69183,0.69158,0.69172,116999999.0
2007-01-11 19:45:00,0.69175,0.69185,0.6917,0.6917,72800001.0
2007-01-11 19:46:00,0.69173,0.69178,0.69163,0.69171,84299999.0
2007-01-11 19:47:00,0.69171,0.69173,0.69169,0.6917,56600001.0
2007-01-11 19:48:00,0.69165,0.69175,0.69165,0.6917,61199999.0
2007-01-11 19:49:00,0.6917,0.69188,0.69155,0.69155,138500000.0
2007-01-11 19:50:00,0.69164,0.69164,0.69131,0.69156,109300000.0
2007-01-11 19:51:00,0.69165,0.69167,0.69155,0.69155,125699999.0
2007-01-11 19:52:00,0.69158,0.69158,0.69137,0.69146,171199999.0
2007-01-11 19:53:00,0.69151,0.69152,0.69143,0.69143,209099999.0
2007-01-11 19:54:00,0.69153,0.69171,0.69151,0.69159,127500001.0
2007-01-11 19:55:00,0.69135,0.69145,0.69135,0.69145,217099998.0
2007-01-11 19:56:00,0.69142,0.6915,0.69137,0.6914,208600000.0
2007-01-11 19:57:00,0.69146,0.69152,0.69143,0.6915,164400000.0
2007-01-11 19:58:00,0.69151,0.6916,0.69146,0.69157,154200000.0
2007-01-11 19:59:00,0.69149,0.69153,0.69135,0.69135,81600000.0
2007-01-11 20:00:00,0.69139,0.69151,0.69139,0.69149,248400000.0
2007-01-11 20:01:00,0.69154,0.69173,0.69154,0.69173,121999999.0
2007-01-11 20:02:00,0.69177,0.69182,0.69173,0.69173,59600000.0
2007-01-11 20:03:00,0.69185,0.69189,0.6918,0.6918,80400000.0
2007-01-11 20:04:00,0.69177,0.69188,0.6917,0.69183,148199998.0
2007-01-11 20:05:00,0.6919,0.69197,0.6918,0.6918,163499999.0
2007-01-11 20:06:00,0.69192,0.69199,0.69183,0.69194,293500002.0
2007-01-11 20:07:00,0.69195,0.69195,0.69181,0.6919,95799999.0
2007-01-11 20:08:00,0.69199,0.69202,0.69195,0.69202,71600001.0
2007-01-11 20:09:00,0.69206,0.69218,0.69185,0.69203,151099999.0
2007-01-11 20:10:00,0.69197,0.69226,0.69197,0.69221,131700000.0
2007-01-11 20:11:00,0.69219,0.69219,0.69214,0.69215,58100001.0
2007-01-11 20:12:00,0.69221,0.69221,0.69194,0.69194,89699998.0
2007-01-11 20:13:00,0.69205,0.69233,0.69203,0.69228,72700000.0
2007-01-11 20:14:00,0.69228,0.69231,0.69207,0.69228,128300000.0
2007-01-11 20:15:00,0.69228,0.69237,0.69209,0.69221,76799999.0
2007-01-11 20:16:00,0.69219,0.69233,0.69206,0.69206,424299998.0
2007-01-11 20:17:00,0.69206,0.69228,0.69206,0.69228,231500000.0
2007-01-11 20:18:00,0.69231,0.69233,0.69225,0.69228,109599997.0
2007-01-11 20:19:00,0.69222,0.69222,0.69214,0.69217,82700000.0
2007-01-11 20:20:00,0.69222,0.69222,0.69204,0.69205,79299998.0
2007-01-11 20:21:00,0.69204,0.69214,0.69204,0.69212,96100002.0
2007-01-11 20:22:00,0.69217,0.69223,0.69214,0.69223,125899997.0
2007-01-11 20:23:00,0.69225,0.6923,0.69215,0.6923,45000000.0
2007-01-11 20:24:00,0.69222,0.69222,0.69189,0.69208,128700001.0
2007-01-11 20:25:00,0.69202,0.69202,0.69187,0.69198,196600000.0
2007-01-11 20:26:00,0.6921,0.69219,0.69204,0.6921,73300000.0
2007-01-11 20:27:00,0.6921,0.69215,0.6921,0.69215,124699999.0
2007-01-11 20:28:00,0.69215,0.69215,0.6921,0.69215,61899999.0
2007-01-11 20:29:00,0.69215,0.6922,0.6921,0.69215,245800001.0
2007-01-11 20:30:00,0.69213,0.69227,0.69188,0.69221,363999997.0
2007-01-11 20:31:00,0.69218,0.69218,0.69205,0.69215,192299998.0
2007-01-11 20:32:00,0.69205,0.69214,0.69205,0.69205,89599999.0
2007-01-11 20:33:00,0.69203,0.69214,0.69203,0.69205,143299999.0
2007-01-11 20:34:00,0.69212,0.69212,0.692,0.69212,112700000.0
2007-01-11 20:35:00,0.69215,0.69215,0.69205,0.6921,84800000.0
2007-01-11 20:36:00,0.69209,0.69217,0.69191,0.69203,204900001.0
2007-01-11 20:37:00,0.69206,0.69218,0.69201,0.69202,225100002.0
2007-01-11 20:38:00,0.69208,0.69208,0.69197,0.69201,151000000.0
2007-01-11 20:39:00,0.692,0.69205,0.692,0.69205,57900000.0
2007-01-11 20:40:00,0.69202,0.69215,0.69198,0.69207,200500000.0
2007-01-11 20:41:00,0.69208,0.69212,0.69198,0.69212,149799999.0
2007-01-11 20:42:00,0.6921,0.69215,0.69203,0.6921,87400002.0
2007-01-11 20:43:00,0.69207,0.69223,0.69206,0.69209,139799998.0
2007-01-11 20:44:00,0.6921,0.6921,0.69189,0.69197,78900000.0
2007-01-11 20:45:00,0.69193,0.69193,0.69175,0.69175,49100000.0
2007-01-11 20:46:00,0.69195,0.69195,0.69183,0.69183,37000000.0
2007-01-11 20:47:00,0.69186,0.69186,0.69174,0.69174,79199998.0
2007-01-11 20:48:00,0.69165,0.69173,0.69164,0.69164,55100002.0
2007-01-11 20:49:00,0.69162,0.69174,0.69158,0.69163,115899999.0
2007-01-11 20:50:00,0.69163,0.69186,0.69163,0.69165,191700000.0
2007-01-11 20:51:00,0.69165,0.69179,0.69165,0.69177,71700000.0
2007-01-11 20:52:00,0.6918,0.69186,0.69174,0.69174,66800000.0
2007-01-11 20:53:00,0.69188,0.69195,0.69183,0.6919,256599999.0
2007-01-11 20:54:00,0.69184,0.69185,0.69167,0.69182,143400000.0
2007-01-11 20:55:00,0.69178,0.69186,0.69172,0.69174,45100000.0
2007-01-11 20:56:00,0.69162,0.69184,0.69135,0.69184,85500000.0
2007-01-11 20:57:00,0.69186,0.69188,0.69169,0.69175,58000000.0
2007-01-11 20:58:00,0.69171,0.69186,0.69171,0.69173,219800000.0
2007-01-11 20:59:00,0.6917,0.69187,0.69169,0.69177,168100000.0
2007-01-11 21:00:00,0.69177,0.69177,0.69162,0.6917,250199998.0
2007-01-11 21:01:00,0.6916,0.69172,0.6916,0.69172,86500000.0
2007-01-11 21:02:00,0.6917,0.69175,0.69167,0.6917,68300000.0
2007-01-11 21:03:00,0.69175,0.69187,0.69168,0.69187,132700001.0
2007-01-11 21:04:00,0.69186,0.69204,0.69186,0.692,76400000.0
2007-01-11 21:05:00,0.69212,0.69212,0.69186,0.69186,117499999.0
2007-01-11 21:06:00,0.692,0.69207,0.69187,0.69192,126100000.0
2007-01-11 21:07:00,0.6919,0.6919,0.69156,0.69156,63500000.0
2007-01-11 21:08:00,0.69098,0.69135,0.69098,0.69135,134299998.0
2007-01-11 21:09:00,0.69131,0.69144,0.69129,0.69142,108400001.0
2007-01-11 21:10:00,0.69139,0.69157,0.69138,0.69151,57700000.0
2007-01-11 21:11:00,0.69147,0.69163,0.69138,0.69138,70100000.0
2007-01-11 21:12:00,0.69132,0.6915,0.69113,0.6915,149299995.0
2007-01-11 21:13:00,0.69138,0.69144,0.69117,0.69144,70899999.0
2007-01-11 21:14:00,0.69148,0.69148,0.69133,0.69143,78699998.0
2007-01-11 21:15:00,0.6915,0.6916,0.69145,0.6915,172800000.0
2007-01-11 21:16:00,0.69154,0.69166,0.69144,0.69155,143400004.0
2007-01-11 21:17:00,0.69126,0.69151,0.69119,0.69147,154499999.0
2007-01-11 21:18:00,0.69143,0.69143,0.69125,0.69131,191700001.0
2007-01-11 21:19:00,0.69132,0.69132,0.69114,0.69114,109099999.0
2007-01-11 21:20:00,0.6912,0.69129,0.69107,0.69114,171300000.0
2007-01-11 21:21:00,0.69128,0.69133,0.6912,0.69128,49800000.0
2007-01-11 21:22:00,0.69122,0.69122,0.6911,0.6911,78100000.0
2007-01-11 21:23:00,0.69115,0.69132,0.69115,0.69132,132199999.0
2007-01-11 21:24:00,0.6913,0.6913,0.69114,0.69125,85799999.0
2007-01-11 21:25:00,0.69124,0.69126,0.69115,0.69124,151699997.0
2007-01-11 21:26:00,0.69126,0.6915,0.69125,0.6915,97800000.0
2007-01-11 21:27:00,0.69142,0.69142,0.69122,0.69142,151099999.0
2007-01-11 21:28:00,0.69147,0.69149,0.69147,0.69147,61400000.0
2007-01-11 21:29:00,0.69149,0.69168,0.69144,0.69159,158600001.0
2007-01-11 21:30:00,0.69169,0.69169,0.69149,0.69158,135299999.0
2007-01-11 21:31:00,0.69154,0.69182,0.69154,0.69166,76599998.0
2007-01-11 21:32:00,0.69159,0.6916,0.69152,0.69158,26400000.0
2007-01-11 21:33:00,0.6916,0.69187,0.69159,0.69187,75600000.0
2007-01-11 21:34:00,0.69192,0.69192,0.69157,0.69157,93000001.0
2007-01-11 21:35:00,0.69161,0.69177,0.69161,0.69177,223700001.0
2007-01-11 21:36:00,0.69187,0.69197,0.69174,0.6918,207799999.0
2007-01-11 21:37:00,0.69192,0.692,0.6919,0.69195,89600001.0
2007-01-11 21:38:00,0.69189,0.69189,0.69175,0.69188,120700001.0
2007-01-11 21:39:00,0.69186,0.6919,0.69165,0.6919,81299999.0
2007-01-11 21:40:00,0.69194,0.69194,0.69177,0.69188,178899999.0
2007-01-11 21:41:00,0.69172,0.69172,0.69145,0.69165,120500001.0
2007-01-11 21:42:00,0.69158,0.6917,0.69151,0.6917,114399999.0
2007-01-11 21:43:00,0.69165,0.69167,0.69154,0.69154,54000001.0
2007-01-11 21:44:00,0.69161,0.69161,0.69134,0.69134,71199997.0
2007-01-11 21:45:00,0.69152,0.6916,0.69144,0.69157,104200000.0
2007-01-11 21:46:00,0.69156,0.69162,0.6915,0.6915,86399999.0
2007-01-11 21:47:00,0.69149,0.6915,0.69146,0.69147,62200000.0
2007-01-11 21:48:00,0.69146,0.69152,0.69146,0.69152,55400000.0
2007-01-11 21:49:00,0.69147,0.69152,0.69136,0.69141,99600002.0
2007-01-11 21:50:00,0.6914,0.6915,0.69135,0.69145,81199999.0
2007-01-11 21:51:00,0.6914,0.69145,0.69137,0.69145,94899999.0
2007-01-11 21:52:00,0.69141,0.69158,0.69138,0.69152,51700000.0
2007-01-11 21:53:00,0.69145,0.69155,0.69145,0.69155,60600001.0
2007-01-11 21:54:00,0.69155,0.69155,0.69145,0.6915,133800001.0
2007-01-11 21:55:00,0.69142,0.69142,0.69116,0.69116,40300000.0
2007-01-11 21:56:00,0.6912,0.6914,0.6912,0.6914,73400000.0
2007-01-11 21:57:00,0.69147,0.69149,0.69128,0.69149,166300002.0
2007-01-11 21:58:00,0.69145,0.69145,0.69138,0.69145,59800000.0
2007-01-11 21:59:00,0.69152,0.69159,0.69135,0.69135,94200001.0
2007-01-11 22:00:00,0.69126,0.69142,0.69118,0.6913,55500000.0
2007-01-11 22:01:00,0.69128,0.69128,0.69113,0.69113,119299999.0
2007-01-11 22:02:00,0.69115,0.69115,0.6911,0.6911,64499999.0
2007-01-11 22:03:00,0.69118,0.6913,0.69118,0.69129,83099999.0
2007-01-11 22:04:00,0.69126,0.69135,0.69119,0.69124,119999997.0
2007-01-11 22:05:00,0.69116,0.69131,0.69109,0.69112,88499999.0
2007-01-11 22:06:00,0.69107,0.69136,0.69102,0.6912,121799998.0
2007-01-11 22:07:00,0.6912,0.6913,0.6912,0.69124,56000000.0
2007-01-11 22:08:00,0.69131,0.6914,0.69124,0.6914,71700000.0
2007-01-11 22:09:00,0.69128,0.6913,0.69121,0.6913,56999998.0
2007-01-11 22:10:00,0.69123,0.69123,0.69103,0.69109,70900000.0
2007-01-11 22:11:00,0.69102,0.69115,0.69102,0.69115,135999998.0
2007-01-11 22:12:00,0.69109,0.69124,0.69108,0.69115,132799998.0
2007-01-11 22:13:00,0.69135,0.69147,0.69131,0.69147,96600001.0
2007-01-11 22:14:00,0.69155,0.69157,0.69136,0.69157,59500000.0
2007-01-11 22:15:00,0.69127,0.69169,0.69127,0.69135,143199999.0
2007-01-11 22:16:00,0.69135,0.69166,0.69135,0.69166,96400002.0
2007-01-11 22:17:00,0.69183,0.69183,0.6917,0.69177,87099998.0
2007-01-11 22:18:00,0.69178,0.69184,0.69171,0.69171,71700000.0
2007-01-11 22:19:00,0.69179,0.69186,0.69165,0.69173,89900000.0
2007-01-11 22:20:00,0.69179,0.69187,0.69173,0.69173,57600000.0
2007-01-11 22:21:00,0.69175,0.69175,0.69165,0.6917,173800001.0
2007-01-11 22:22:00,0.69185,0.69193,0.69171,0.69171,47700000.0
2007-01-11 22:23:00,0.69171,0.69217,0.69171,0.69217,86399999.0
2007-01-11 22:24:00,0.69214,0.69225,0.69198,0.69225,211400002.0
2007-01-11 22:25:00,0.69189,0.69223,0.69189,0.69223,121500001.0
2007-01-11 22:26:00,0.69228,0.69234,0.69224,0.69234,69699999.0
2007-01-11 22:27:00,0.69226,0.69247,0.69226,0.69247,89599999.0
2007-01-11 22:28:00,0.69218,0.69238,0.69218,0.69238,51600000.0
2007-01-11 22:29:00,0.69238,0.69241,0.69233,0.69238,35200000.0
2007-01-11 22:30:00,0.69234,0.69234,0.69183,0.69205,167900001.0
2007-01-11 22:31:00,0.69204,0.69204,0.69182,0.69182,71100000.0
2007-01-11 22:32:00,0.69206,0.69214,0.69206,0.69214,14300000.0
2007-01-11 22:33:00,0.69206,0.69217,0.69185,0.69192,97800000.0
2007-01-11 22:34:00,0.69165,0.69165,0.69122,0.69146,80600001.0
2007-01-11 22:35:00,0.69152,0.69159,0.69149,0.69149,126300000.0
2007-01-11 22:36:00,0.69151,0.69158,0.69144,0.69157,167500003.0
2007-01-11 22:37:00,0.69157,0.69157,0.69147,0.69151,75599999.0
2007-01-11 22:38:00,0.69135,0.69146,0.69114,0.69146,80399998.0
2007-01-11 22:39:00,0.69143,0.69156,0.69138,0.69143,132000003.0
2007-01-11 22:40:00,0.69133,0.69133,0.69114,0.69123,66600000.0
2007-01-11 22:41:00,0.69131,0.69137,0.69117,0.69128,129400001.0
2007-01-11 22:42:00,0.69127,0.69149,0.69125,0.69149,128100000.0
2007-01-11 22:43:00,0.69139,0.69147,0.69122,0.69132,250300000.0
2007-01-11 22:44:00,0.69136,0.69145,0.69124,0.69124,148100000.0
2007-01-11 22:45:00,0.69125,0.69145,0.6911,0.69122,204099999.0
2007-01-11 22:46:00,0.69107,0.69107,0.69078,0.691,214999999.0
2007-01-11 22:47:00,0.69105,0.69119,0.69105,0.69114,55800000.0
2007-01-11 22:48:00,0.69106,0.69122,0.69095,0.6911,118299998.0
2007-01-11 22:49:00,0.69111,0.69113,0.69098,0.69106,100399999.0
2007-01-11 22:50:00,0.69112,0.69112,0.69078,0.69107,183899999.0
2007-01-11 22:51:00,0.69108,0.69108,0.69095,0.69095,129500000.0
2007-01-11 22:52:00,0.69115,0.69117,0.6911,0.69112,92300000.0
2007-01-11 22:53:00,0.69111,0.69111,0.69091,0.69104,75100001.0
2007-01-11 22:54:00,0.69102,0.69113,0.69089,0.69108,74500000.0
2007-01-11 22:55:00,0.69115,0.6913,0.69115,0.69115,142700001.0
2007-01-11 22:56:00,0.69128,0.69136,0.6912,0.6913,131699998.0
2007-01-11 22:57:00,0.6913,0.69145,0.69128,0.69132,96700000.0
2007-01-11 22:58:00,0.6913,0.6914,0.69125,0.6913,146400002.0
2007-01-11 22:59:00,0.69113,0.69132,0.691,0.691,220599996.0
2007-01-11 23:00:00,0.69112,0.69125,0.69105,0.6912,127300000.0
2007-01-11 23:01:00,0.6912,0.69132,0.69114,0.69132,112200000.0
2007-01-11 23:02:00,0.69132,0.69132,0.69122,0.69122,58199999.0
2007-01-11 23:03:00,0.69135,0.69135,0.69115,0.6913,79799999.0
2007-01-11 23:04:00,0.69132,0.69135,0.69125,0.69125,58200000.0
2007-01-11 23:05:00,0.69129,0.69145,0.69125,0.69129,93299999.0
2007-01-11 23:06:00,0.69121,0.69121,0.69104,0.69105,97099998.0
2007-01-11 23:07:00,0.69102,0.69114,0.69095,0.69108,74900000.0
2007-01-11 23:08:00,0.69125,0.69145,0.69125,0.69132,84400000.0
2007-01-11 23:09:00,0.6913,0.69133,0.69116,0.69117,65600000.0
2007-01-11 23:10:00,0.6912,0.69135,0.6912,0.69135,50100000.0
2007-01-11 23:11:00,0.69145,0.6915,0.6914,0.6914,37200000.0
2007-01-11 23:12:00,0.69128,0.6914,0.69128,0.69138,62700000.0
2007-01-11 23:13:00,0.69137,0.69143,0.69133,0.69142,104100000.0
2007-01-11 23:14:00,0.69142,0.6915,0.6914,0.6914,72900001.0
2007-01-11 23:15:00,0.6914,0.6914,0.69135,0.69135,80000001.0
2007-01-11 23:16:00,0.69138,0.69138,0.6913,0.69138,35800000.0
2007-01-11 23:17:00,0.69136,0.69143,0.69124,0.69132,86499998.0
2007-01-11 23:18:00,0.69145,0.69157,0.69135,0.69146,77999999.0
2007-01-11 23:19:00,0.69127,0.69127,0.69111,0.69127,76500000.0
2007-01-11 23:20:00,0.69133,0.6914,0.69117,0.69139,105100001.0
2007-01-11 23:21:00,0.69138,0.69153,0.69138,0.69148,93000001.0
2007-01-11 23:22:00,0.69135,0.69145,0.69135,0.69145,113299999.0
2007-01-11 23:23:00,0.69134,0.69139,0.69122,0.69137,31200000.0
2007-01-11 23:24:00,0.69145,0.69155,0.6914,0.69155,55100000.0
2007-01-11 23:25:00,0.69151,0.69151,0.69136,0.69147,60400000.0
2007-01-11 23:26:00,0.6914,0.69153,0.69139,0.69153,121200002.0
2007-01-11 23:27:00,0.6916,0.69167,0.69154,0.69154,57300000.0
2007-01-11 23:28:00,0.6915,0.69155,0.69145,0.69155,58000001.0
2007-01-11 23:29:00,0.69155,0.69155,0.69145,0.6915,60199999.0
2007-01-11 23:30:00,0.69135,0.69158,0.69127,0.69158,71800000.0
2007-01-11 23:31:00,0.69153,0.69153,0.69126,0.69126,56200000.0
2007-01-11 23:32:00,0.69134,0.69138,0.69124,0.69138,71300000.0
2007-01-11 23:33:00,0.69136,0.69148,0.69136,0.6914,59200001.0
2007-01-11 23:34:00,0.6914,0.69145,0.69135,0.6914,55800001.0
2007-01-11 23:35:00,0.69147,0.69153,0.6914,0.69153,62200000.0
2007-01-11 23:36:00,0.69142,0.69168,0.69142,0.69168,62100000.0
2007-01-11 23:37:00,0.69158,0.69173,0.69158,0.69173,56299999.0
2007-01-11 23:38:00,0.6917,0.6917,0.69143,0.6915,90699999.0
2007-01-11 23:39:00,0.69135,0.69153,0.69134,0.69147,88399999.0
2007-01-11 23:40:00,0.69148,0.69148,0.69137,0.69137,25600000.0
2007-01-11 23:41:00,0.69138,0.69142,0.69131,0.69142,40699999.0
2007-01-11 23:42:00,0.69135,0.6914,0.69135,0.6914,13600000.0
2007-01-11 23:43:00,0.69143,0.69143,0.69115,0.6912,53300000.0
2007-01-11 23:44:00,0.6912,0.69126,0.69095,0.69095,70700000.0
2007-01-11 23:45:00,0.69083,0.69083,0.69008,0.69008,32600000.0
2007-01-11 23:46:00,0.68981,0.68982,0.68967,0.68973,164900000.0
2007-01-11 23:47:00,0.68984,0.68997,0.68984,0.68997,20000000.0
2007-01-11 23:48:00,0.68998,0.69013,0.68998,0.69002,92800001.0
2007-01-11 23:49:00,0.69011,0.69011,0.68992,0.69,67300002.0
2007-01-11 23:50:00,0.68997,0.69004,0.6898,0.69004,60399999.0
2007-01-11 23:51:00,0.68994,0.68994,0.68978,0.68993,70600000.0
2007-01-11 23:52:00,0.68985,0.69,0.68985,0.68992,94099998.0
2007-01-11 23:53:00,0.6899,0.69003,0.68988,0.68999,41100000.0
2007-01-11 23:54:00,0.68986,0.68991,0.68969,0.68991,83600000.0
2007-01-11 23:55:00,0.68997,0.68997,0.68975,0.68981,64200000.0
2007-01-11 23:56:00,0.69001,0.69006,0.69,0.69,96400000.0
2007-01-11 23:57:00,0.68998,0.68999,0.68995,0.68999,56500000.0
2007-01-11 23:58:00,0.69008,0.69023,0.69007,0.69017,69300000.0
2007-01-11 23:59:00,0.69007,0.69021,0.69007,0.69008,105600001.0
2007-01-12 00:00:00,0.69011,0.69024,0.69011,0.6902,124699998.0
2007-01-12 00:01:00,0.6901,0.6901,0.6898,0.6898,44700000.0
2007-01-12 00:02:00,0.68984,0.69006,0.68984,0.68992,88400000.0
2007-01-12 00:03:00,0.6899,0.69002,0.68986,0.69002,66600001.0
2007-01-12 00:04:00,0.68997,0.68997,0.68964,0.68964,70099999.0
2007-01-12 00:05:00,0.68973,0.68989,0.68973,0.68981,86600001.0
2007-01-12 00:06:00,0.6899,0.68995,0.6899,0.68995,58000000.0
2007-01-12 00:07:00,0.68975,0.68975,0.68953,0.68953,74600000.0
2007-01-12 00:08:00,0.68945,0.68955,0.68945,0.68945,38700000.0
2007-01-12 00:09:00,0.68951,0.68957,0.68943,0.6895,54500001.0
2007-01-12 00:10:00,0.68942,0.68958,0.68942,0.68953,163099998.0
2007-01-12 00:11:00,0.6895,0.68955,0.68942,0.68952,66200000.0
2007-01-12 00:12:00,0.68953,0.68953,0.68942,0.68942,93700000.0
2007-01-12 00:13:00,0.68955,0.6896,0.68948,0.6896,83000000.0
2007-01-12 00:14:00,0.68953,0.6896,0.68934,0.6895,56000001.0
2007-01-12 00:15:00,0.6894,0.68941,0.68938,0.68938,34300001.0
2007-01-12 00:16:00,0.68939,0.68949,0.68932,0.68948,82900000.0
2007-01-12 00:17:00,0.68948,0.68952,0.6893,0.68952,78100001.0
2007-01-12 00:18:00,0.68955,0.68955,0.6894,0.6895,106000001.0
2007-01-12 00:19:00,0.68949,0.68956,0.68949,0.68953,82100000.0
2007-01-12 00:20:00,0.6895,0.68955,0.6895,0.68952,105899998.0
2007-01-12 00:21:00,0.68944,0.68954,0.68944,0.68954,71700000.0
2007-01-12 00:22:00,0.6895,0.68958,0.68945,0.68955,51500001.0
2007-01-12 00:23:00,0.68952,0.68952,0.68936,0.68936,49400000.0
2007-01-12 00:24:00,0.68949,0.68953,0.68943,0.68953,67600000.0
2007-01-12 00:25:00,0.68958,0.6896,0.68945,0.68945,97299998.0
2007-01-12 00:26:00,0.6895,0.6895,0.6895,0.6895,27100000.0
2007-01-12 00:27:00,0.68946,0.68947,0.68938,0.68944,27800000.0
2007-01-12 00:28:00,0.68927,0.68932,0.68917,0.68932,129500002.0
2007-01-12 00:29:00,0.68927,0.68927,0.68904,0.68907,86700000.0
2007-01-12 00:30:00,0.6891,0.6891,0.6886,0.6886,86799998.0
2007-01-12 00:31:00,0.68864,0.68871,0.68849,0.68849,80299998.0
2007-01-12 00:32:00,0.68868,0.68868,0.68855,0.6886,170500002.0
2007-01-12 00:33:00,0.6886,0.6886,0.68837,0.68839,105600001.0
2007-01-12 00:34:00,0.68859,0.68865,0.68851,0.68851,102000003.0
2007-01-12 00:35:00,0.68831,0.68834,0.68815,0.68834,64899999.0
2007-01-12 00:36:00,0.68834,0.68847,0.68834,0.68844,46400000.0
2007-01-12 00:37:00,0.6886,0.6886,0.68827,0.68842,117100000.0
2007-01-12 00:38:00,0.68848,0.68848,0.68834,0.68838,63299999.0
2007-01-12 00:39:00,0.68837,0.68843,0.68832,0.68843,104300000.0
2007-01-12 00:40:00,0.68839,0.68847,0.68833,0.6884,121900000.0
2007-01-12 00:41:00,0.68842,0.68844,0.68816,0.68844,36900000.0
2007-01-12 00:42:00,0.68841,0.68866,0.68841,0.68866,96699997.0
2007-01-12 00:43:00,0.68872,0.6888,0.6886,0.68876,90800003.0
2007-01-12 00:44:00,0.68888,0.68892,0.68883,0.68884,72099998.0
2007-01-12 00:45:00,0.68885,0.68892,0.68883,0.6889,56400001.0
2007-01-12 00:46:00,0.68889,0.68889,0.68886,0.68889,78899997.0
2007-01-12 00:47:00,0.68891,0.68891,0.68884,0.68884,23900000.0
2007-01-12 00:48:00,0.68885,0.68894,0.68885,0.68894,95800000.0
2007-01-12 00:49:00,0.6889,0.68895,0.68885,0.68895,89300000.0
2007-01-12 00:50:00,0.6889,0.68895,0.6888,0.68895,67700000.0
2007-01-12 00:51:00,0.6889,0.6889,0.6889,0.6889,9500000.0
2007-01-12 00:52:00,0.6889,0.68898,0.68885,0.68893,91600000.0
2007-01-12 00:53:00,0.6889,0.68895,0.68885,0.68895,138400003.0
2007-01-12 00:54:00,0.68885,0.68885,0.68869,0.68871,78799999.0
2007-01-12 00:55:00,0.68878,0.68891,0.68878,0.68891,63000000.0
2007-01-12 00:56:00,0.68893,0.68893,0.68885,0.68891,74100001.0
2007-01-12 00:57:00,0.68886,0.68892,0.6888,0.68892,82299999.0
2007-01-12 00:58:00,0.68895,0.689,0.68885,0.68896,105900000.0
2007-01-12 00:59:00,0.68894,0.68913,0.68894,0.68909,86100000.0
2007-01-12 01:00:00,0.68905,0.68915,0.68905,0.6891,25500000.0
2007-01-12 01:01:00,0.6891,0.68924,0.6891,0.68911,70999999.0
2007-01-12 01:02:00,0.68908,0.68926,0.68908,0.68915,96599998.0
2007-01-12 01:03:00,0.68921,0.68937,0.68921,0.68937,93200001.0
2007-01-12 01:04:00,0.6893,0.6893,0.68906,0.68918,62000000.0
2007-01-12 01:05:00,0.68926,0.68926,0.68911,0.68911,18600000.0
2007-01-12 01:06:00,0.68914,0.68934,0.68914,0.6892,95599999.0
2007-01-12 01:07:00,0.6892,0.68924,0.68911,0.68911,108599996.0
2007-01-12 01:08:00,0.68898,0.689,0.68898,0.689,43100001.0
2007-01-12 01:09:00,0.68918,0.68919,0.68913,0.68918,72000000.0
2007-01-12 01:10:00,0.68908,0.68915,0.68901,0.68915,105100001.0
2007-01-12 01:11:00,0.6891,0.68928,0.68905,0.68905,61900000.0
2007-01-12 01:12:00,0.68903,0.68916,0.68895,0.68903,93699999.0
2007-01-12 01:13:00,0.68907,0.68907,0.689,0.68905,99899999.0
2007-01-12 01:14:00,0.6891,0.68918,0.68907,0.68908,70100000.0
2007-01-12 01:15:00,0.68917,0.68922,0.68909,0.68917,51000000.0
2007-01-12 01:16:00,0.68907,0.68911,0.68904,0.68911,78399998.0
2007-01-12 01:17:00,0.68919,0.68921,0.68919,0.68921,13600000.0
2007-01-12 01:18:00,0.68915,0.68922,0.68903,0.68921,111499999.0
2007-01-12 01:19:00,0.68915,0.68926,0.6891,0.6891,88100002.0
2007-01-12 01:20:00,0.68896,0.68896,0.68884,0.68884,51699999.0
2007-01-12 01:21:00,0.68875,0.68885,0.68875,0.68885,66900000.0
2007-01-12 01:22:00,0.68873,0.68885,0.68873,0.68885,50900001.0
2007-01-12 01:23:00,0.68883,0.68894,0.68882,0.68887,111399999.0
2007-01-12 01:24:00,0.68885,0.6889,0.68882,0.68888,77300001.0
2007-01-12 01:25:00,0.68872,0.68872,0.68857,0.68869,53299999.0
2007-01-12 01:26:00,0.68871,0.68874,0.68857,0.68874,101199999.0
2007-01-12 01:27:00,0.68873,0.68884,0.68865,0.68879,87199999.0
2007-01-12 01:28:00,0.68868,0.68868,0.68835,0.68858,107799999.0
2007-01-12 01:29:00,0.6886,0.6886,0.68857,0.68857,13600000.0
2007-01-12 01:30:00,0.68856,0.68856,0.68827,0.68832,84500000.0
2007-01-12 01:31:00,0.68826,0.6884,0.68821,0.6884,101700002.0
2007-01-12 01:32:00,0.68837,0.6884,0.68829,0.68829,80300001.0
2007-01-12 01:33:00,0.68825,0.68851,0.68825,0.68843,51800000.0
2007-01-12 01:34:00,0.68855,0.68855,0.6884,0.6885,61399999.0
2007-01-12 01:35:00,0.68848,0.68853,0.68844,0.68847,102100000.0
2007-01-12 01:36:00,0.68847,0.68847,0.68832,0.68835,65200000.0
2007-01-12 01:37:00,0.68844,0.68863,0.68844,0.6886,54400000.0
2007-01-12 01:38:00,0.6886,0.68861,0.68849,0.68851,98199998.0
2007-01-12 01:39:00,0.68851,0.68861,0.68851,0.68855,123200000.0
2007-01-12 01:40:00,0.68869,0.6887,0.68855,0.68855,108699999.0
2007-01-12 01:41:00,0.68868,0.68868,0.68838,0.68845,92100000.0
2007-01-12 01:42:00,0.68833,0.68833,0.68818,0.68818,70800001.0
2007-01-12 01:43:00,0.68814,0.68814,0.68802,0.68807,146499999.0
2007-01-12 01:44:00,0.68819,0.68824,0.68804,0.68804,89399999.0
2007-01-12 01:45:00,0.68809,0.68811,0.688,0.68807,93499999.0
2007-01-12 01:46:00,0.68813,0.68833,0.68813,0.68827,90700001.0
2007-01-12 01:47:00,0.68834,0.68834,0.68825,0.68825,92699999.0
2007-01-12 01:48:00,0.68831,0.68838,0.68831,0.68838,44699999.0
2007-01-12 01:49:00,0.68842,0.68845,0.68835,0.6884,95099999.0
2007-01-12 01:50:00,0.68839,0.68855,0.68832,0.68837,157699996.0
2007-01-12 01:51:00,0.68842,0.68853,0.68842,0.68853,46199999.0
2007-01-12 01:52:00,0.6885,0.6885,0.68834,0.68843,112600001.0
2007-01-12 01:53:00,0.68846,0.68846,0.6882,0.68822,88100000.0
2007-01-12 01:54:00,0.6882,0.68835,0.68807,0.68835,65900000.0
2007-01-12 01:55:00,0.68841,0.68847,0.68831,0.68843,143499998.0
2007-01-12 01:56:00,0.68841,0.68843,0.68825,0.68843,44600001.0
2007-01-12 01:57:00,0.68841,0.68851,0.68841,0.68843,91300001.0
2007-01-12 01:58:00,0.68838,0.68839,0.68824,0.68833,170500001.0
2007-01-12 01:59:00,0.68833,0.68835,0.68819,0.68819,85300001.0
2007-01-12 02:00:00,0.68821,0.68836,0.68821,0.68825,83500000.0
2007-01-12 02:01:00,0.68823,0.68834,0.68816,0.68825,121800000.0
2007-01-12 02:02:00,0.68816,0.68822,0.68813,0.68817,130200001.0
2007-01-12 02:03:00,0.68804,0.68821,0.68804,0.68812,53300000.0
2007-01-12 02:04:00,0.6882,0.68825,0.6882,0.6882,36300000.0
2007-01-12 02:05:00,0.68818,0.68825,0.68813,0.68825,63199999.0
2007-01-12 02:06:00,0.68812,0.68821,0.68809,0.68809,62199999.0
2007-01-12 02:07:00,0.68802,0.6882,0.68802,0.6882,31000000.0
2007-01-12 02:08:00,0.68816,0.68828,0.68816,0.68823,95299998.0
2007-01-12 02:09:00,0.68812,0.68812,0.68804,0.68807,50300000.0
2007-01-12 02:10:00,0.6881,0.6881,0.68794,0.68807,104500001.0
2007-01-12 02:11:00,0.68797,0.68797,0.68782,0.68795,36400000.0
2007-01-12 02:12:00,0.68793,0.68803,0.68777,0.68803,63399999.0
2007-01-12 02:13:00,0.68791,0.68797,0.68785,0.68786,65500000.0
2007-01-12 02:14:00,0.68788,0.68788,0.68774,0.68786,122799998.0
2007-01-12 02:15:00,0.68795,0.6881,0.68795,0.68798,62299999.0
2007-01-12 02:16:00,0.68788,0.68802,0.68788,0.68798,66499999.0
2007-01-12 02:17:00,0.68803,0.6881,0.68802,0.68807,100699999.0
2007-01-12 02:18:00,0.6879,0.68806,0.6879,0.68805,46200000.0
2007-01-12 02:19:00,0.68819,0.68847,0.68814,0.68814,70499999.0
2007-01-12 02:20:00,0.68822,0.68827,0.68816,0.68821,93799999.0
2007-01-12 02:21:00,0.6882,0.68825,0.6882,0.68822,96099999.0
2007-01-12 02:22:00,0.68822,0.68824,0.68793,0.68815,128399997.0
2007-01-12 02:23:00,0.68809,0.68843,0.68809,0.68834,139600002.0
2007-01-12 02:24:00,0.68842,0.6885,0.68838,0.68847,138800001.0
2007-01-12 02:25:00,0.68857,0.68864,0.68845,0.68852,68899999.0
2007-01-12 02:26:00,0.6886,0.68876,0.6886,0.68863,48599999.0
2007-01-12 02:27:00,0.68864,0.68864,0.68833,0.68855,122200000.0
2007-01-12 02:28:00,0.68852,0.68862,0.68848,0.68862,70999999.0
2007-01-12 02:29:00,0.68863,0.68863,0.68844,0.68853,121699999.0
2007-01-12 02:30:00,0.68863,0.6888,0.68853,0.6888,91799999.0
2007-01-12 02:31:00,0.68885,0.6889,0.68873,0.6889,116099999.0
2007-01-12 02:32:00,0.68883,0.68887,0.68882,0.68882,72999999.0
2007-01-12 02:33:00,0.68871,0.68885,0.68871,0.68885,90700003.0
2007-01-12 02:34:00,0.68873,0.68884,0.68847,0.68855,116600002.0
2007-01-12 02:35:00,0.68846,0.68851,0.68819,0.68819,85800002.0
2007-01-12 02:36:00,0.68824,0.68855,0.68824,0.68844,124400001.0
2007-01-12 02:37:00,0.68858,0.68866,0.68856,0.68862,52600000.0
2007-01-12 02:38:00,0.68868,0.68871,0.6886,0.6887,93400000.0
2007-01-12 02:39:00,0.68868,0.68888,0.68864,0.68877,81399999.0
2007-01-12 02:40:00,0.6887,0.6888,0.68865,0.68875,113499999.0
2007-01-12 02:41:00,0.68875,0.68875,0.68863,0.68863,21500000.0
2007-01-12 02:42:00,0.68875,0.68875,0.6887,0.68873,57400000.0
2007-01-12 02:43:00,0.68861,0.68866,0.68859,0.68866,48900001.0
2007-01-12 02:44:00,0.68868,0.68871,0.68864,0.68864,80600000.0
2007-01-12 02:45:00,0.68865,0.68865,0.68855,0.68855,66200001.0
2007-01-12 02:46:00,0.68858,0.68873,0.68858,0.68863,75799999.0
2007-01-12 02:47:00,0.68865,0.68875,0.68865,0.68875,43099999.0
2007-01-12 02:48:00,0.68875,0.68875,0.6887,0.6887,51799999.0
2007-01-12 02:49:00,0.68875,0.68886,0.68875,0.68881,61199999.0
2007-01-12 02:50:00,0.68888,0.68888,0.68879,0.68881,78100001.0
2007-01-12 02:51:00,0.68878,0.68882,0.68866,0.6887,122000001.0
2007-01-12 02:52:00,0.6887,0.6888,0.6887,0.68873,101000000.0
2007-01-12 02:53:00,0.68877,0.68888,0.68877,0.68888,23900000.0
2007-01-12 02:54:00,0.6888,0.68885,0.6888,0.68885,19800000.0
2007-01-12 02:55:00,0.68884,0.68884,0.68875,0.68875,54100001.0
2007-01-12 02:56:00,0.68881,0.68888,0.68876,0.6888,86400002.0
2007-01-12 02:57:00,0.68875,0.6888,0.68875,0.6888,74499999.0
2007-01-12 02:58:00,0.68878,0.68886,0.68871,0.68878,102700000.0
2007-01-12 02:59:00,0.68879,0.68879,0.68862,0.68867,107200000.0
2007-01-12 03:00:00,0.6887,0.68897,0.6887,0.68895,92999999.0
2007-01-12 03:01:00,0.68892,0.68892,0.68872,0.6888,83800001.0
2007-01-12 03:02:00,0.68886,0.68899,0.68886,0.68893,74399999.0
2007-01-12 03:03:00,0.68882,0.68882,0.68838,0.68838,77400000.0
2007-01-12 03:04:00,0.68853,0.68858,0.68853,0.68858,114400000.0
2007-01-12 03:05:00,0.68863,0.68892,0.68862,0.68892,146399999.0
2007-01-12 03:06:00,0.68891,0.68902,0.68891,0.68902,57500000.0
2007-01-12 03:07:00,0.689,0.689,0.68884,0.68896,39900000.0
2007-01-12 03:08:00,0.68895,0.68905,0.68895,0.68895,114000000.0
2007-01-12 03:09:00,0.68895,0.68902,0.68873,0.689,56499999.0
2007-01-12 03:10:00,0.68895,0.68903,0.68895,0.68899,78099999.0
2007-01-12 03:11:00,0.68901,0.68907,0.68901,0.68907,76000001.0
2007-01-12 03:12:00,0.68913,0.68916,0.68895,0.68907,60999999.0
2007-01-12 03:13:00,0.68889,0.68889,0.68875,0.68882,91600002.0
2007-01-12 03:14:00,0.68875,0.68881,0.68864,0.68881,63699999.0
2007-01-12 03:15:00,0.68885,0.68886,0.68883,0.68883,101599999.0
2007-01-12 03:16:00,0.68883,0.68884,0.68875,0.68877,44500000.0
2007-01-12 03:17:00,0.6887,0.68875,0.68863,0.68863,62800000.0
2007-01-12 03:18:00,0.68867,0.68875,0.68865,0.6887,67000000.0
2007-01-12 03:19:00,0.68855,0.68878,0.68855,0.68865,95700001.0
2007-01-12 03:20:00,0.68868,0.68872,0.68855,0.68862,169499999.0
2007-01-12 03:21:00,0.6886,0.68865,0.6886,0.68865,46300002.0
2007-01-12 03:22:00,0.68857,0.6887,0.68854,0.68854,71399998.0
2007-01-12 03:23:00,0.68854,0.68865,0.68854,0.6886,64600000.0
2007-01-12 03:24:00,0.68863,0.6887,0.6886,0.68868,66299999.0
2007-01-12 03:25:00,0.68873,0.68883,0.68866,0.68875,103200000.0
2007-01-12 03:26:00,0.6888,0.68893,0.6888,0.68884,95699999.0
2007-01-12 03:27:00,0.68899,0.68903,0.68892,0.68903,58000001.0
2007-01-12 03:28:00,0.68899,0.68904,0.68891,0.68891,81799998.0
2007-01-12 03:29:00,0.68884,0.68907,0.68884,0.689,158299998.0
2007-01-12 03:30:00,0.68907,0.68911,0.68897,0.68897,85900002.0
2007-01-12 03:31:00,0.68899,0.68916,0.68893,0.68916,111099998.0
2007-01-12 03:32:00,0.6891,0.6891,0.689,0.6891,96499999.0
2007-01-12 03:33:00,0.68915,0.68919,0.68913,0.68913,89299999.0
2007-01-12 03:34:00,0.68914,0.68924,0.68914,0.6892,94900000.0
2007-01-12 03:35:00,0.68927,0.68927,0.68912,0.68916,137699999.0
2007-01-12 03:36:00,0.68901,0.6891,0.68901,0.68903,114900001.0
2007-01-12 03:37:00,0.68905,0.68905,0.68895,0.68897,139899999.0
2007-01-12 03:38:00,0.689,0.68916,0.689,0.68916,58200000.0
2007-01-12 03:39:00,0.68918,0.68918,0.68906,0.6891,62699999.0
2007-01-12 03:40:00,0.68905,0.68915,0.68905,0.68915,53500000.0
2007-01-12 03:41:00,0.68909,0.68924,0.68909,0.68918,98000000.0
2007-01-12 03:42:00,0.68909,0.68922,0.68901,0.68922,111700003.0
2007-01-12 03:43:00,0.68916,0.68925,0.68916,0.68916,54300000.0
2007-01-12 03:44:00,0.68911,0.68911,0.68898,0.689,45400000.0
2007-01-12 03:45:00,0.6891,0.6891,0.689,0.689,53499998.0
2007-01-12 03:46:00,0.68908,0.68918,0.68892,0.68918,94400001.0
2007-01-12 03:47:00,0.68913,0.68917,0.68913,0.68917,13500000.0
2007-01-12 03:48:00,0.6891,0.68925,0.68903,0.68925,175100001.0
2007-01-12 03:49:00,0.68922,0.68927,0.68919,0.68923,96199999.0
2007-01-12 03:50:00,0.68913,0.68913,0.68897,0.68897,105700001.0
2007-01-12 03:51:00,0.68909,0.68913,0.68876,0.68876,105200000.0
2007-01-12 03:52:00,0.68905,0.68915,0.68905,0.68915,34200000.0
2007-01-12 03:53:00,0.68912,0.68918,0.68912,0.68914,41800000.0
2007-01-12 03:54:00,0.68912,0.68925,0.68912,0.68925,113800002.0
2007-01-12 03:55:00,0.68907,0.6893,0.68906,0.6893,77999999.0
2007-01-12 03:56:00,0.68925,0.6893,0.68925,0.68925,70699998.0
2007-01-12 03:57:00,0.68933,0.68941,0.68918,0.6893,130499997.0
2007-01-12 03:58:00,0.68932,0.68932,0.68908,0.68912,145099999.0
2007-01-12 03:59:00,0.6891,0.68924,0.6891,0.68922,51600000.0
2007-01-12 04:00:00,0.68917,0.68919,0.68917,0.68917,27700000.0
2007-01-12 04:01:00,0.68917,0.68922,0.68908,0.68917,86800001.0
2007-01-12 04:02:00,0.68903,0.68904,0.68903,0.68904,26400000.0
2007-01-12 04:03:00,0.68908,0.68912,0.68905,0.68905,133100000.0
2007-01-12 04:04:00,0.6891,0.68915,0.6891,0.6891,86599998.0
2007-01-12 04:05:00,0.68916,0.68951,0.68916,0.68934,79999999.0
2007-01-12 04:06:00,0.68933,0.68952,0.68928,0.68952,150199999.0
2007-01-12 04:07:00,0.68953,0.68955,0.6895,0.68955,98700000.0
2007-01-12 04:08:00,0.68962,0.68962,0.68928,0.68932,86999998.0
2007-01-12 04:09:00,0.68937,0.68938,0.68937,0.68938,15800000.0
2007-01-12 04:10:00,0.68927,0.6894,0.68925,0.6893,144199999.0
2007-01-12 04:11:00,0.68935,0.68935,0.6893,0.68935,68600001.0
2007-01-12 04:12:00,0.68934,0.68934,0.68912,0.68921,105499999.0
2007-01-12 04:13:00,0.68922,0.68922,0.68909,0.68909,68700000.0
2007-01-12 04:14:00,0.68914,0.68922,0.68909,0.68916,61299999.0
2007-01-12 04:15:00,0.6893,0.6894,0.6893,0.68935,99500001.0
2007-01-12 04:16:00,0.68926,0.68928,0.68922,0.68923,113699999.0
2007-01-12 04:17:00,0.68925,0.68925,0.68915,0.6892,97400001.0
2007-01-12 04:18:00,0.68927,0.68934,0.68922,0.68934,78300000.0
2007-01-12 04:19:00,0.68941,0.68941,0.6893,0.68933,113400003.0
2007-01-12 04:20:00,0.68938,0.6894,0.68931,0.6894,62600000.0
2007-01-12 04:21:00,0.68943,0.68948,0.68936,0.68936,144199998.0
2007-01-12 04:22:00,0.68934,0.68951,0.68934,0.68936,89500002.0
2007-01-12 04:23:00,0.6894,0.6894,0.68935,0.6894,60000000.0
2007-01-12 04:24:00,0.68936,0.68936,0.68925,0.68925,92800002.0
2007-01-12 04:25:00,0.68943,0.68943,0.68942,0.68942,17500000.0
2007-01-12 04:26:00,0.68939,0.68942,0.68934,0.68935,134700001.0
2007-01-12 04:27:00,0.68942,0.68942,0.6893,0.68931,60599999.0
2007-01-12 04:28:00,0.68943,0.68943,0.6893,0.68943,59500000.0
2007-01-12 04:29:00,0.68943,0.68943,0.68939,0.68939,41400000.0
2007-01-12 04:30:00,0.68929,0.68939,0.68927,0.68931,89899999.0
2007-01-12 04:31:00,0.68925,0.68938,0.68925,0.68926,83199998.0
2007-01-12 04:32:00,0.68914,0.68933,0.68914,0.68931,91900000.0
2007-01-12 04:33:00,0.6893,0.68935,0.68927,0.6893,115399999.0
2007-01-12 04:34:00,0.68923,0.68933,0.68923,0.68927,97700002.0
2007-01-12 04:35:00,0.68924,0.68934,0.68917,0.68928,60200000.0
2007-01-12 04:36:00,0.68923,0.68923,0.68913,0.68913,89899999.0
2007-01-12 04:37:00,0.68905,0.68905,0.689,0.689,43899999.0
2007-01-12 04:38:00,0.68914,0.68927,0.68907,0.68927,67400000.0
2007-01-12 04:39:00,0.6893,0.68934,0.68922,0.68927,58099999.0
2007-01-12 04:40:00,0.68937,0.68937,0.68921,0.68921,87500000.0
2007-01-12 04:41:00,0.68927,0.68927,0.68919,0.68925,58300000.0
2007-01-12 04:42:00,0.68929,0.68929,0.68915,0.68929,102400000.0
2007-01-12 04:43:00,0.6893,0.68937,0.68924,0.6893,91600000.0
2007-01-12 04:44:00,0.68928,0.68931,0.68919,0.6892,120100000.0
2007-01-12 04:45:00,0.68921,0.68933,0.68921,0.68933,104700001.0
2007-01-12 04:46:00,0.68907,0.68922,0.689,0.689,114300001.0
2007-01-12 04:47:00,0.68929,0.68942,0.68924,0.68937,144200001.0
2007-01-12 04:48:00,0.6894,0.68952,0.6894,0.68952,77799999.0
2007-01-12 04:49:00,0.68949,0.68949,0.68929,0.68939,97500001.0
2007-01-12 04:50:00,0.68946,0.68946,0.68939,0.68939,133600000.0
2007-01-12 04:51:00,0.68932,0.68932,0.6892,0.6892,62300001.0
2007-01-12 04:52:00,0.68934,0.68953,0.68934,0.68953,34300000.0
2007-01-12 04:53:00,0.68956,0.68962,0.68951,0.68952,73400000.0
2007-01-12 04:54:00,0.68981,0.69031,0.68981,0.69031,57900000.0
2007-01-12 04:55:00,0.69028,0.69028,0.69005,0.69005,54199999.0
2007-01-12 04:56:00,0.68997,0.69027,0.68996,0.69027,76400000.0
2007-01-12 04:57:00,0.69035,0.69035,0.6901,0.6903,59999999.0
2007-01-12 04:58:00,0.69022,0.69032,0.69015,0.69015,98100000.0
2007-01-12 04:59:00,0.69018,0.69037,0.69011,0.69028,114599998.0
2007-01-12 05:00:00,0.6903,0.6903,0.6902,0.69025,93100001.0
2007-01-12 05:01:00,0.6902,0.69033,0.69009,0.69026,72900000.0
2007-01-12 05:02:00,0.69031,0.69031,0.69026,0.69026,38599999.0
2007-01-12 05:03:00,0.69026,0.69026,0.69,0.69008,53300000.0
2007-01-12 05:04:00,0.69015,0.69031,0.68999,0.69011,189300001.0
2007-01-12 05:05:00,0.69014,0.69035,0.69014,0.69025,95900000.0
2007-01-12 05:06:00,0.69035,0.69035,0.69025,0.6903,42500000.0
2007-01-12 05:07:00,0.6903,0.69035,0.6902,0.69026,85800000.0
2007-01-12 05:08:00,0.69027,0.69028,0.69014,0.69015,83700000.0
2007-01-12 05:09:00,0.69017,0.69018,0.69008,0.69017,89800002.0
2007-01-12 05:10:00,0.69013,0.69013,0.69006,0.69008,74900001.0
2007-01-12 05:11:00,0.6901,0.69017,0.69005,0.69015,72700000.0
2007-01-12 05:12:00,0.69011,0.69021,0.69007,0.69017,104699999.0
2007-01-12 05:13:00,0.69013,0.69018,0.68999,0.6901,60600000.0
2007-01-12 05:14:00,0.69012,0.69025,0.69009,0.69025,86199999.0
2007-01-12 05:15:00,0.69025,0.6903,0.69021,0.69022,71800000.0
2007-01-12 05:16:00,0.69035,0.69035,0.69025,0.6903,79100000.0
2007-01-12 05:17:00,0.69035,0.69035,0.69025,0.69035,35200000.0
2007-01-12 05:18:00,0.69035,0.69035,0.69015,0.69025,85300001.0
2007-01-12 05:19:00,0.69029,0.69039,0.69023,0.69039,77700002.0
2007-01-12 05:20:00,0.6903,0.69035,0.69025,0.69025,53400000.0
2007-01-12 05:21:00,0.69033,0.69033,0.69013,0.69027,23900000.0
2007-01-12 05:22:00,0.69025,0.69037,0.69025,0.69037,38400000.0
2007-01-12 05:23:00,0.6903,0.6903,0.69023,0.69023,44700000.0
2007-01-12 05:24:00,0.69035,0.69035,0.69025,0.6903,62600000.0
2007-01-12 05:25:00,0.6902,0.69035,0.6902,0.69035,107800000.0
2007-01-12 05:26:00,0.69003,0.69016,0.68995,0.69011,60000000.0
2007-01-12 05:27:00,0.6903,0.6903,0.69013,0.6903,29600000.0
2007-01-12 05:28:00,0.69036,0.69036,0.69026,0.69029,70999999.0
2007-01-12 05:29:00,0.69017,0.69039,0.6901,0.69039,91499998.0
2007-01-12 05:30:00,0.69034,0.69034,0.69026,0.69028,59700000.0
2007-01-12 05:31:00,0.69029,0.69032,0.69019,0.69032,77900002.0
2007-01-12 05:32:00,0.6903,0.69031,0.69015,0.69015,59700001.0
2007-01-12 05:33:00,0.6902,0.6903,0.69017,0.69024,61400000.0
2007-01-12 05:34:00,0.69025,0.69025,0.69012,0.69016,48800000.0
2007-01-12 05:35:00,0.69017,0.69023,0.69016,0.69016,134200001.0
2007-01-12 05:36:00,0.69021,0.69021,0.68979,0.69002,132100002.0
2007-01-12 05:37:00,0.69012,0.69021,0.69004,0.69004,41500000.0
2007-01-12 05:38:00,0.69005,0.69018,0.69005,0.69018,75399999.0
2007-01-12 05:39:00,0.69012,0.69018,0.69012,0.69018,61400000.0
2007-01-12 05:40:00,0.69023,0.69024,0.69012,0.69014,81600000.0
2007-01-12 05:41:00,0.69011,0.69011,0.68995,0.68995,45499999.0
2007-01-12 05:42:00,0.68987,0.68993,0.6897,0.6899,69500000.0
2007-01-12 05:43:00,0.6898,0.68985,0.68975,0.68985,74600001.0
2007-01-12 05:44:00,0.68977,0.68985,0.68966,0.6897,69600000.0
2007-01-12 05:45:00,0.68956,0.68956,0.68936,0.68953,62500000.0
2007-01-12 05:46:00,0.6896,0.68965,0.6896,0.6896,55700000.0
2007-01-12 05:47:00,0.68967,0.68969,0.68955,0.68955,68900001.0
2007-01-12 05:48:00,0.6897,0.68975,0.68965,0.68975,57900000.0
2007-01-12 05:49:00,0.68959,0.68959,0.68925,0.68939,38600000.0
2007-01-12 05:50:00,0.68942,0.68957,0.68935,0.68935,99900000.0
2007-01-12 05:51:00,0.68948,0.68954,0.68941,0.68941,76799997.0
2007-01-12 05:52:00,0.68952,0.68969,0.68952,0.68967,95700000.0
2007-01-12 05:53:00,0.68968,0.68977,0.68965,0.68965,35900000.0
2007-01-12 05:54:00,0.68978,0.68978,0.68955,0.68958,71699999.0
2007-01-12 05:55:00,0.68956,0.68962,0.68949,0.68962,75600000.0
2007-01-12 05:56:00,0.68958,0.68961,0.68945,0.68957,125799999.0
2007-01-12 05:57:00,0.68957,0.68983,0.68957,0.68975,89599999.0
2007-01-12 05:58:00,0.68976,0.68976,0.68969,0.68969,15200000.0
2007-01-12 05:59:00,0.6898,0.68985,0.68971,0.68971,164200002.0
2007-01-12 06:00:00,0.68965,0.6897,0.68965,0.6897,38200000.0
2007-01-12 06:01:00,0.68982,0.69001,0.68974,0.69001,80399999.0
2007-01-12 06:02:00,0.68998,0.68998,0.68978,0.6899,48000000.0
2007-01-12 06:03:00,0.68992,0.68997,0.68984,0.68989,100400001.0
2007-01-12 06:04:00,0.69001,0.69015,0.69001,0.6901,74900000.0
2007-01-12 06:05:00,0.69018,0.69024,0.69001,0.69024,117199998.0
2007-01-12 06:06:00,0.69025,0.69027,0.6902,0.69025,81400000.0
2007-01-12 06:07:00,0.69024,0.69024,0.69,0.69,158100002.0
2007-01-12 06:08:00,0.69002,0.69012,0.69002,0.69012,96499997.0
2007-01-12 06:09:00,0.69009,0.69014,0.68998,0.69008,126100002.0
2007-01-12 06:10:00,0.69025,0.69053,0.69016,0.69026,90300000.0
2007-01-12 06:11:00,0.69034,0.6906,0.69023,0.6906,108000000.0
2007-01-12 06:12:00,0.69057,0.6907,0.69051,0.69063,148999998.0
2007-01-12 06:13:00,0.69072,0.69077,0.69065,0.69065,63700002.0
2007-01-12 06:14:00,0.69058,0.69073,0.69058,0.69073,62900000.0
2007-01-12 06:15:00,0.6908,0.69085,0.69076,0.69082,56000000.0
2007-01-12 06:16:00,0.69076,0.69076,0.69059,0.69076,51900000.0
2007-01-12 06:17:00,0.69085,0.69087,0.69075,0.6908,95599999.0
2007-01-12 06:18:00,0.69071,0.69087,0.69071,0.69076,104899999.0
2007-01-12 06:19:00,0.69075,0.69104,0.69075,0.69104,90299998.0
2007-01-12 06:20:00,0.691,0.69105,0.691,0.69105,77299999.0
2007-01-12 06:21:00,0.69109,0.69109,0.69102,0.69107,28700000.0
2007-01-12 06:22:00,0.69087,0.69087,0.69075,0.69079,56500000.0
2007-01-12 06:23:00,0.69084,0.69085,0.69061,0.69073,58700001.0
2007-01-12 06:24:00,0.69073,0.69075,0.69065,0.6907,91400000.0
2007-01-12 06:25:00,0.6907,0.69077,0.69067,0.69067,86200002.0
2007-01-12 06:26:00,0.6906,0.69071,0.69053,0.69053,53900000.0
2007-01-12 06:27:00,0.6906,0.69063,0.69048,0.69063,124700001.0
2007-01-12 06:28:00,0.69063,0.69067,0.69055,0.69057,108599999.0
2007-01-12 06:29:00,0.69051,0.69068,0.69049,0.69063,142899999.0
2007-01-12 06:30:00,0.69068,0.69079,0.69062,0.69068,64600000.0
2007-01-12 06:31:00,0.69061,0.6907,0.69057,0.69061,122800000.0
2007-01-12 06:32:00,0.69065,0.69065,0.69055,0.69063,113700000.0
2007-01-12 06:33:00,0.69043,0.69081,0.69043,0.69081,104300000.0
2007-01-12 06:34:00,0.6908,0.69081,0.69067,0.69081,137600000.0
2007-01-12 06:35:00,0.69077,0.69085,0.69075,0.69085,64300001.0
2007-01-12 06:36:00,0.69054,0.69075,0.69053,0.69075,100099998.0
2007-01-12 06:37:00,0.69055,0.69079,0.69034,0.69063,137500001.0
2007-01-12 06:38:00,0.69078,0.6908,0.69072,0.69075,62299999.0
2007-01-12 06:39:00,0.69086,0.69086,0.69067,0.6907,53900000.0
2007-01-12 06:40:00,0.69061,0.69097,0.69061,0.69097,55000000.0
2007-01-12 06:41:00,0.69107,0.69122,0.69099,0.69122,41400000.0
2007-01-12 06:42:00,0.69109,0.69117,0.69103,0.69103,50300000.0
2007-01-12 06:43:00,0.69092,0.69112,0.69091,0.69112,62000000.0
2007-01-12 06:44:00,0.69103,0.6911,0.69092,0.69104,136799999.0
2007-01-12 06:45:00,0.69093,0.69113,0.69084,0.69092,117400001.0
2007-01-12 06:46:00,0.69083,0.69083,0.69071,0.69077,64699999.0
2007-01-12 06:47:00,0.69072,0.69096,0.69072,0.69089,129700001.0
2007-01-12 06:48:00,0.69094,0.69105,0.69092,0.69105,25500000.0
2007-01-12 06:49:00,0.69101,0.69105,0.69085,0.69085,89999999.0
2007-01-12 06:50:00,0.691,0.69104,0.691,0.69102,78399999.0
2007-01-12 06:51:00,0.69102,0.69102,0.6908,0.6908,79100000.0
2007-01-12 06:52:00,0.69079,0.69082,0.69072,0.69078,94600001.0
2007-01-12 06:53:00,0.69075,0.6908,0.69051,0.69064,70399998.0
2007-01-12 06:54:00,0.69049,0.69079,0.69047,0.69079,44100000.0
2007-01-12 06:55:00,0.6908,0.6909,0.6908,0.6908,73800000.0
2007-01-12 06:56:00,0.69076,0.69076,0.69053,0.69062,117399999.0
2007-01-12 06:57:00,0.69058,0.6908,0.69053,0.6908,74900000.0
2007-01-12 06:58:00,0.69065,0.69077,0.69065,0.69068,101099999.0
2007-01-12 06:59:00,0.69047,0.6907,0.69047,0.6907,43400000.0
2007-01-12 07:00:00,0.69052,0.69052,0.6904,0.69048,75300000.0
2007-01-12 07:01:00,0.69048,0.69051,0.69036,0.69042,98399999.0
2007-01-12 07:02:00,0.69043,0.69051,0.69033,0.69033,122400000.0
2007-01-12 07:03:00,0.69038,0.6905,0.69038,0.69047,103800001.0
2007-01-12 07:04:00,0.69041,0.69048,0.69041,0.69047,43800000.0
2007-01-12 07:05:00,0.69035,0.69039,0.69017,0.69039,84800000.0
2007-01-12 07:06:00,0.69045,0.69045,0.69035,0.6904,71799999.0
2007-01-12 07:07:00,0.6904,0.6904,0.69019,0.69024,55799999.0
2007-01-12 07:08:00,0.69021,0.69021,0.68986,0.69004,88699999.0
2007-01-12 07:09:00,0.68996,0.69012,0.68996,0.69006,63799999.0
2007-01-12 07:10:00,0.69001,0.69023,0.69001,0.69023,74000001.0
2007-01-12 07:11:00,0.69004,0.69031,0.69004,0.69025,80600000.0
2007-01-12 07:12:00,0.69024,0.69036,0.6902,0.6902,63800001.0
2007-01-12 07:13:00,0.69036,0.69036,0.69019,0.6902,78999999.0
2007-01-12 07:14:00,0.69022,0.69023,0.69014,0.69018,81300000.0
2007-01-12 07:15:00,0.69007,0.69016,0.69007,0.69016,57600000.0
2007-01-12 07:16:00,0.69016,0.69016,0.69,0.69,49800000.0
2007-01-12 07:17:00,0.68997,0.69005,0.68994,0.69005,74299999.0
2007-01-12 07:18:00,0.69005,0.69011,0.68998,0.69007,155099998.0
2007-01-12 07:19:00,0.69001,0.69001,0.68989,0.68989,4800000.0
2007-01-12 07:20:00,0.68997,0.6902,0.68997,0.6902,52100000.0
2007-01-12 07:21:00,0.69003,0.69012,0.69003,0.69008,60500000.0
2007-01-12 07:22:00,0.69015,0.69027,0.69015,0.69019,65600000.0
2007-01-12 07:23:00,0.69019,0.69032,0.69019,0.69032,92799999.0
2007-01-12 07:24:00,0.69032,0.69039,0.69021,0.69039,90300000.0
2007-01-12 07:25:00,0.6903,0.69035,0.69027,0.69035,79700000.0
2007-01-12 07:26:00,0.69036,0.69037,0.69012,0.69012,100000001.0
2007-01-12 07:27:00,0.69011,0.69016,0.69002,0.69016,64400000.0
2007-01-12 07:28:00,0.6901,0.69019,0.69001,0.69001,65500000.0
2007-01-12 07:29:00,0.68999,0.69022,0.68992,0.69018,140499998.0
2007-01-12 07:30:00,0.6902,0.69022,0.69013,0.69022,60200000.0
2007-01-12 07:31:00,0.6899,0.69018,0.68988,0.69007,100799998.0
2007-01-12 07:32:00,0.69022,0.69031,0.69016,0.69016,99700000.0
2007-01-12 07:33:00,0.69014,0.69026,0.69008,0.69026,81300000.0
2007-01-12 07:34:00,0.68998,0.69034,0.68998,0.69012,62300000.0
2007-01-12 07:35:00,0.68994,0.69008,0.68994,0.69,60199998.0
2007-01-12 07:36:00,0.6901,0.69015,0.6901,0.69015,63400000.0
2007-01-12 07:37:00,0.69012,0.69012,0.69,0.69005,76699999.0
2007-01-12 07:38:00,0.69012,0.69013,0.69001,0.6901,100799999.0
2007-01-12 07:39:00,0.69001,0.69007,0.69001,0.69002,50700000.0
2007-01-12 07:40:00,0.68997,0.69014,0.68993,0.68993,76500000.0
2007-01-12 07:41:00,0.6898,0.68999,0.68975,0.68992,58200000.0
2007-01-12 07:42:00,0.68995,0.68995,0.6899,0.6899,37400000.0
2007-01-12 07:43:00,0.68999,0.69011,0.68988,0.68988,72600001.0
2007-01-12 07:44:00,0.68995,0.69,0.68995,0.69,53400000.0
2007-01-12 07:45:00,0.68999,0.69005,0.68991,0.68995,109700000.0
2007-01-12 07:46:00,0.69001,0.69008,0.69001,0.69007,58600001.0
2007-01-12 07:47:00,0.69013,0.69013,0.69,0.69005,70999999.0
2007-01-12 07:48:00,0.69007,0.69013,0.68991,0.69013,64600000.0
2007-01-12 07:49:00,0.69005,0.6901,0.69003,0.6901,142000001.0
2007-01-12 07:50:00,0.69006,0.69017,0.68996,0.69003,103100001.0
2007-01-12 07:51:00,0.69005,0.69017,0.69005,0.69005,144599998.0
2007-01-12 07:52:00,0.69013,0.69013,0.69005,0.69005,32700001.0
2007-01-12 07:53:00,0.69004,0.69007,0.68993,0.68993,34300001.0
2007-01-12 07:54:00,0.68988,0.69001,0.68985,0.6899,100300001.0
2007-01-12 07:55:00,0.68992,0.68995,0.68992,0.68992,47500000.0
2007-01-12 07:56:00,0.68997,0.69006,0.68997,0.69,102299999.0
2007-01-12 07:57:00,0.69004,0.69004,0.68992,0.69004,108499998.0
2007-01-12 07:58:00,0.69001,0.69001,0.68986,0.6899,82600000.0
2007-01-12 07:59:00,0.69007,0.69007,0.68992,0.69002,69200000.0
2007-01-12 08:00:00,0.68988,0.6902,0.68988,0.69009,93599998.0
2007-01-12 08:01:00,0.69008,0.69011,0.69002,0.69003,73900000.0
2007-01-12 08:02:00,0.69012,0.69036,0.69012,0.69025,60700000.0
2007-01-12 08:03:00,0.69028,0.69031,0.69026,0.69027,107800000.0
2007-01-12 08:04:00,0.69028,0.69028,0.69026,0.69026,28600000.0
2007-01-12 08:05:00,0.69029,0.69038,0.69016,0.69016,57100001.0
2007-01-12 08:06:00,0.69025,0.69048,0.69024,0.69047,149200000.0
2007-01-12 08:07:00,0.6904,0.69055,0.6904,0.6905,69700000.0
2007-01-12 08:08:00,0.69048,0.6905,0.69037,0.6905,167500000.0
2007-01-12 08:09:00,0.69045,0.69045,0.69028,0.69028,37400000.0
2007-01-12 08:10:00,0.69034,0.69035,0.69026,0.69034,98399999.0
2007-01-12 08:11:00,0.69035,0.69045,0.69025,0.69033,80599999.0
2007-01-12 08:12:00,0.6902,0.69035,0.6902,0.69035,35800000.0
2007-01-12 08:13:00,0.69031,0.69033,0.6903,0.69031,99999998.0
2007-01-12 08:14:00,0.69009,0.69009,0.69001,0.69001,19500000.0
2007-01-12 08:15:00,0.68994,0.6901,0.68994,0.6901,87599999.0
2007-01-12 08:16:00,0.69012,0.69019,0.69006,0.69006,58200000.0
2007-01-12 08:17:00,0.68999,0.69004,0.68998,0.69004,35000000.0
2007-01-12 08:18:00,0.68993,0.68997,0.68988,0.68988,79400001.0
2007-01-12 08:19:00,0.68998,0.69004,0.68991,0.68998,91399999.0
2007-01-12 08:20:00,0.69003,0.69004,0.6899,0.68998,102100000.0
2007-01-12 08:21:00,0.68991,0.69006,0.68991,0.68994,86399998.0
2007-01-12 08:22:00,0.69002,0.69002,0.68986,0.68999,55800000.0
2007-01-12 08:23:00,0.68998,0.69005,0.68992,0.69005,52599999.0
2007-01-12 08:24:00,0.69018,0.69019,0.69003,0.69003,93999998.0
2007-01-12 08:25:00,0.6901,0.69014,0.68986,0.68997,164399999.0
2007-01-12 08:26:00,0.69003,0.69003,0.68997,0.68997,60900001.0
2007-01-12 08:27:00,0.69,0.69,0.69,0.69,70900002.0
2007-01-12 08:28:00,0.69005,0.69005,0.69,0.69005,43099999.0
2007-01-12 08:29:00,0.6901,0.6901,0.69003,0.69003,52300001.0
2007-01-12 08:30:00,0.69008,0.69008,0.68976,0.68976,101799998.0
2007-01-12 08:31:00,0.68983,0.68993,0.68981,0.6899,62999999.0
2007-01-12 08:32:00,0.69012,0.69013,0.69012,0.69013,15200000.0
2007-01-12 08:33:00,0.69024,0.69029,0.69003,0.69029,77300000.0
2007-01-12 08:34:00,0.69048,0.69048,0.69036,0.6904,64100000.0
2007-01-12 08:35:00,0.69032,0.69034,0.69032,0.69034,48600000.0
2007-01-12 08:36:00,0.69032,0.69045,0.69025,0.69025,64500000.0
2007-01-12 08:37:00,0.69038,0.69049,0.69037,0.69037,51300000.0
2007-01-12 08:38:00,0.69038,0.69038,0.69028,0.69028,27100000.0
2007-01-12 08:39:00,0.6903,0.69037,0.6903,0.6903,89200001.0
2007-01-12 08:40:00,0.69044,0.69054,0.69044,0.69054,71900000.0
2007-01-12 08:41:00,0.6905,0.6905,0.69016,0.69016,48300001.0
2007-01-12 08:42:00,0.69025,0.6904,0.69025,0.6904,36700000.0
2007-01-12 08:43:00,0.69037,0.69045,0.69025,0.69045,105799999.0
2007-01-12 08:44:00,0.69035,0.69035,0.69025,0.69025,45200000.0
2007-01-12 08:45:00,0.69042,0.69054,0.69042,0.69054,14100000.0
2007-01-12 08:46:00,0.69071,0.69071,0.69045,0.69045,96299999.0
2007-01-12 08:47:00,0.69039,0.69061,0.69037,0.69055,87800000.0
2007-01-12 08:48:00,0.69055,0.69071,0.69055,0.6906,74000000.0
2007-01-12 08:49:00,0.69052,0.69052,0.69045,0.69045,23100000.0
2007-01-12 08:50:00,0.69063,0.69104,0.69063,0.69104,117400001.0
2007-01-12 08:51:00,0.69101,0.69101,0.69087,0.69088,70899999.0
2007-01-12 08:52:00,0.69102,0.69108,0.69098,0.69107,55000000.0
2007-01-12 08:53:00,0.69097,0.69097,0.69079,0.69091,49100000.0
2007-01-12 08:54:00,0.691,0.69105,0.691,0.691,58600000.0
2007-01-12 08:55:00,0.69088,0.69099,0.69082,0.69082,81100000.0
2007-01-12 08:56:00,0.69067,0.69067,0.69038,0.69041,63700000.0
2007-01-12 08:57:00,0.69068,0.69069,0.69066,0.69069,56300000.0
2007-01-12 08:58:00,0.69073,0.69073,0.69063,0.69067,98800001.0
2007-01-12 08:59:00,0.69067,0.69073,0.69059,0.69073,48900000.0
2007-01-12 09:00:00,0.69069,0.69083,0.6906,0.69083,72300000.0
2007-01-12 09:01:00,0.69069,0.69089,0.69069,0.69089,30200000.0
2007-01-12 09:02:00,0.6909,0.6909,0.69077,0.6908,87000000.0
2007-01-12 09:03:00,0.69075,0.6909,0.69075,0.6909,37599999.0
2007-01-12 09:04:00,0.69095,0.69095,0.69079,0.69082,84400001.0
2007-01-12 09:05:00,0.69078,0.69089,0.69078,0.69087,80700000.0
2007-01-12 09:06:00,0.69074,0.69088,0.69058,0.69088,74200001.0
2007-01-12 09:07:00,0.69083,0.6909,0.6908,0.6908,36800000.0
2007-01-12 09:08:00,0.69083,0.69099,0.69072,0.69099,76000001.0
2007-01-12 09:09:00,0.69108,0.69114,0.69102,0.69108,126800001.0
2007-01-12 09:10:00,0.69108,0.6911,0.69092,0.691,204799997.0
2007-01-12 09:11:00,0.69105,0.69105,0.69086,0.69086,25400000.0
2007-01-12 09:12:00,0.69077,0.69088,0.69075,0.69088,40500000.0
2007-01-12 09:13:00,0.69098,0.69101,0.69095,0.69096,49200000.0
2007-01-12 09:14:00,0.69104,0.69104,0.69092,0.69093,40700000.0
2007-01-12 09:15:00,0.6909,0.69099,0.6909,0.69096,80799999.0
2007-01-12 09:16:00,0.69099,0.69123,0.69099,0.69123,138700000.0
2007-01-12 09:17:00,0.69118,0.69121,0.69101,0.69101,132899999.0
2007-01-12 09:18:00,0.69113,0.69122,0.69113,0.69119,93200001.0
2007-01-12 09:19:00,0.69125,0.69131,0.69119,0.69121,102900001.0
2007-01-12 09:20:00,0.6912,0.69125,0.6911,0.6912,58800000.0
2007-01-12 09:21:00,0.69107,0.69114,0.69103,0.69106,101500000.0
2007-01-12 09:22:00,0.69108,0.69117,0.69108,0.69117,11200000.0
2007-01-12 09:23:00,0.6909,0.69112,0.69076,0.69104,131599998.0
2007-01-12 09:24:00,0.69097,0.69097,0.6909,0.6909,15800000.0
2007-01-12 09:25:00,0.69095,0.69095,0.6908,0.6909,42600000.0
2007-01-12 09:26:00,0.6909,0.6909,0.69077,0.69078,70900001.0
2007-01-12 09:27:00,0.69087,0.69102,0.69085,0.69085,55100001.0
2007-01-12 09:28:00,0.69088,0.69092,0.69083,0.6909,67399998.0
2007-01-12 09:29:00,0.69097,0.69097,0.69083,0.69085,77299999.0
2007-01-12 09:30:00,0.69082,0.69092,0.69082,0.69092,38200000.0
2007-01-12 09:31:00,0.69087,0.69087,0.69082,0.69082,30800000.0
2007-01-12 09:32:00,0.69077,0.69086,0.69073,0.69083,102599997.0
2007-01-12 09:33:00,0.69092,0.69101,0.69069,0.69082,157899997.0
2007-01-12 09:34:00,0.69074,0.69096,0.69073,0.69088,128300000.0
2007-01-12 09:35:00,0.69092,0.69092,0.69078,0.69083,106900000.0
2007-01-12 09:36:00,0.69068,0.69083,0.69068,0.69077,51000000.0
2007-01-12 09:37:00,0.6908,0.6908,0.69057,0.69057,58800000.0
2007-01-12 09:38:00,0.69057,0.69057,0.69037,0.69037,51700000.0
2007-01-12 09:39:00,0.69056,0.69069,0.69056,0.69067,52700000.0
2007-01-12 09:40:00,0.69067,0.69068,0.69061,0.69061,42699999.0
2007-01-12 09:41:00,0.69058,0.69081,0.69058,0.69064,114099999.0
2007-01-12 09:42:00,0.6906,0.69075,0.69055,0.69055,78499999.0
2007-01-12 09:43:00,0.69055,0.69065,0.69055,0.6906,90600001.0
2007-01-12 09:44:00,0.6906,0.69065,0.6906,0.6906,93100000.0
2007-01-12 09:45:00,0.69051,0.69074,0.69051,0.69074,61399999.0
2007-01-12 09:46:00,0.69071,0.69087,0.69071,0.69087,18400000.0
2007-01-12 09:47:00,0.69072,0.69087,0.69065,0.6907,123100001.0
2007-01-12 09:48:00,0.69057,0.6908,0.69057,0.69077,63000000.0
2007-01-12 09:49:00,0.69077,0.69084,0.69074,0.69074,83100000.0
2007-01-12 09:50:00,0.69069,0.69069,0.69064,0.69069,48299999.0
2007-01-12 09:51:00,0.69082,0.69082,0.69058,0.69064,74800000.0
2007-01-12 09:52:00,0.69064,0.69087,0.69063,0.69087,70600000.0
2007-01-12 09:53:00,0.69085,0.69085,0.69073,0.69077,32400000.0
2007-01-12 09:54:00,0.69082,0.69092,0.69074,0.69085,58000000.0
2007-01-12 09:55:00,0.69067,0.69082,0.69062,0.69068,115599998.0
2007-01-12 09:56:00,0.69073,0.69077,0.69063,0.69063,67099999.0
2007-01-12 09:57:00,0.69052,0.69071,0.69052,0.69071,109100000.0
2007-01-12 09:58:00,0.69054,0.69068,0.69054,0.69068,46700001.0
2007-01-12 09:59:00,0.69069,0.69069,0.6906,0.69061,45200000.0
2007-01-12 10:00:00,0.69054,0.69061,0.6905,0.6906,62100000.0
2007-01-12 10:01:00,0.69059,0.69081,0.6905,0.69081,99000000.0
2007-01-12 10:02:00,0.69085,0.69099,0.69085,0.69098,107199999.0
2007-01-12 10:03:00,0.69099,0.69101,0.69084,0.69087,163800003.0
2007-01-12 10:04:00,0.69082,0.69107,0.6907,0.6907,61300000.0
2007-01-12 10:05:00,0.69055,0.69065,0.69035,0.69035,70000001.0
2007-01-12 10:06:00,0.69053,0.69057,0.69044,0.69057,120800000.0
2007-01-12 10:07:00,0.69052,0.69063,0.69052,0.69061,67600000.0
2007-01-12 10:08:00,0.69051,0.69068,0.69049,0.69063,111199999.0
2007-01-12 10:09:00,0.69045,0.69065,0.69045,0.69065,210200003.0
2007-01-12 10:10:00,0.6906,0.69065,0.6906,0.69065,45500000.0
2007-01-12 10:11:00,0.69056,0.69056,0.6904,0.69043,44600000.0
2007-01-12 10:12:00,0.69021,0.69041,0.69004,0.69004,98300001.0
2007-01-12 10:13:00,0.69011,0.69034,0.69011,0.69034,77400000.0
2007-01-12 10:14:00,0.69038,0.69038,0.69034,0.69034,21900000.0
2007-01-12 10:15:00,0.69037,0.69038,0.69032,0.69032,53900000.0
2007-01-12 10:16:00,0.69039,0.69039,0.69021,0.69027,97200000.0
2007-01-12 10:17:00,0.69029,0.69034,0.69028,0.69034,65600000.0
2007-01-12 10:18:00,0.69032,0.69032,0.69012,0.69015,74700001.0
2007-01-12 10:19:00,0.69013,0.69029,0.69013,0.69024,68099999.0
2007-01-12 10:20:00,0.69008,0.69032,0.69008,0.69025,119599999.0
2007-01-12 10:21:00,0.69025,0.69025,0.69003,0.69003,40600000.0
2007-01-12 10:22:00,0.68995,0.69008,0.68995,0.69008,50900000.0
2007-01-12 10:23:00,0.6901,0.69012,0.69002,0.69002,88000000.0
2007-01-12 10:24:00,0.69012,0.69036,0.69012,0.69031,89600000.0
2007-01-12 10:25:00,0.69015,0.69027,0.6901,0.69023,123899999.0
2007-01-12 10:26:00,0.6902,0.69033,0.6902,0.69025,109199999.0
2007-01-12 10:27:00,0.69023,0.69023,0.68999,0.69007,84700001.0
2007-01-12 10:28:00,0.69,0.69004,0.68989,0.68996,125599999.0
2007-01-12 10:29:00,0.69012,0.69012,0.69004,0.69005,45399999.0
2007-01-12 10:30:00,0.69005,0.69007,0.68993,0.68999,96300000.0
2007-01-12 10:31:00,0.69,0.6901,0.69,0.69005,100100001.0
2007-01-12 10:32:00,0.69009,0.69026,0.69003,0.69003,59000000.0
2007-01-12 10:33:00,0.6901,0.69015,0.6901,0.69015,22400000.0
2007-01-12 10:34:00,0.69018,0.69023,0.69013,0.69023,90800002.0
2007-01-12 10:35:00,0.69026,0.69026,0.69026,0.69026,31100000.0
2007-01-12 10:36:00,0.69027,0.69036,0.69026,0.69035,54700000.0
2007-01-12 10:37:00,0.69035,0.6905,0.69035,0.6905,113800001.0
2007-01-12 10:38:00,0.6904,0.6904,0.69025,0.6903,70900000.0
2007-01-12 10:39:00,0.6903,0.69052,0.6903,0.69035,70600000.0
2007-01-12 10:40:00,0.69048,0.69048,0.69036,0.69043,120899997.0
2007-01-12 10:41:00,0.6903,0.6904,0.6903,0.6903,86400000.0
2007-01-12 10:42:00,0.69048,0.69057,0.69042,0.69057,31100000.0
2007-01-12 10:43:00,0.69061,0.6909,0.69061,0.6908,91099998.0
2007-01-12 10:44:00,0.69083,0.69094,0.69077,0.69083,136400000.0
2007-01-12 10:45:00,0.69093,0.69099,0.6908,0.69099,94199999.0
2007-01-12 10:46:00,0.69096,0.6912,0.69096,0.6912,61000000.0
2007-01-12 10:47:00,0.69111,0.69142,0.69111,0.69142,101300000.0
2007-01-12 10:48:00,0.6914,0.6914,0.69125,0.69132,78200000.0
2007-01-12 10:49:00,0.69134,0.69134,0.69125,0.69125,73200000.0
2007-01-12 10:50:00,0.69129,0.69129,0.69111,0.6912,107100001.0
2007-01-12 10:51:00,0.69095,0.6913,0.69095,0.6913,50200000.0
2007-01-12 10:52:00,0.69124,0.69128,0.69117,0.69128,79300000.0
2007-01-12 10:53:00,0.69119,0.69119,0.69082,0.69082,73300000.0
2007-01-12 10:54:00,0.69061,0.69077,0.69033,0.69061,175700002.0
2007-01-12 10:55:00,0.69069,0.69074,0.69043,0.69073,107700000.0
2007-01-12 10:56:00,0.69075,0.6908,0.69052,0.69052,104100000.0
2007-01-12 10:57:00,0.69078,0.69083,0.69071,0.69078,88100000.0
2007-01-12 10:58:00,0.69084,0.69105,0.69083,0.69087,139999999.0
2007-01-12 10:59:00,0.6908,0.69088,0.69078,0.69085,63700000.0
2007-01-12 11:00:00,0.69082,0.69101,0.69071,0.69098,91300000.0
2007-01-12 11:01:00,0.69095,0.69124,0.69093,0.69124,100699999.0
2007-01-12 11:02:00,0.6912,0.69142,0.69104,0.69142,102600001.0
2007-01-12 11:03:00,0.69138,0.69147,0.69113,0.69147,122900001.0
2007-01-12 11:04:00,0.69136,0.6914,0.69114,0.69127,65800000.0
2007-01-12 11:05:00,0.6914,0.69149,0.69136,0.69146,45300000.0
2007-01-12 11:06:00,0.69135,0.69135,0.69125,0.69125,58500000.0
2007-01-12 11:07:00,0.6913,0.69136,0.69128,0.69132,68299999.0
2007-01-12 11:08:00,0.69129,0.69129,0.69107,0.69123,106799999.0
2007-01-12 11:09:00,0.69114,0.69121,0.69095,0.6911,109200000.0
2007-01-12 11:10:00,0.69109,0.69119,0.69092,0.69115,74999998.0
2007-01-12 11:11:00,0.69123,0.69138,0.69123,0.69127,89199999.0
2007-01-12 11:12:00,0.69132,0.69147,0.69132,0.6914,94300002.0
2007-01-12 11:13:00,0.69131,0.69146,0.69126,0.69146,103499999.0
2007-01-12 11:14:00,0.69145,0.69151,0.69133,0.69136,145199999.0
2007-01-12 11:15:00,0.69136,0.69138,0.69122,0.69122,105100001.0
2007-01-12 11:16:00,0.69129,0.69141,0.69116,0.69139,149399999.0
2007-01-12 11:17:00,0.69139,0.6917,0.69133,0.6917,111400001.0
2007-01-12 11:18:00,0.69173,0.69182,0.69168,0.69182,155900002.0
2007-01-12 11:19:00,0.69174,0.69198,0.69174,0.69191,121599999.0
2007-01-12 11:20:00,0.69181,0.69187,0.69171,0.69187,42900001.0
2007-01-12 11:21:00,0.69188,0.6919,0.69181,0.69183,78299999.0
2007-01-12 11:22:00,0.69185,0.69196,0.69176,0.69183,93900001.0
2007-01-12 11:23:00,0.6919,0.6919,0.69166,0.69166,92100000.0
2007-01-12 11:24:00,0.69167,0.69181,0.69166,0.69181,126600001.0
2007-01-12 11:25:00,0.69181,0.69193,0.69177,0.69184,71200000.0
2007-01-12 11:26:00,0.69192,0.69197,0.69187,0.69187,72500000.0
2007-01-12 11:27:00,0.69187,0.69187,0.69165,0.69165,28700000.0
2007-01-12 11:28:00,0.6917,0.69178,0.69169,0.69177,46900001.0
2007-01-12 11:29:00,0.69175,0.69175,0.69135,0.6914,121300000.0
2007-01-12 11:30:00,0.69145,0.69152,0.69135,0.69135,62999999.0
2007-01-12 11:31:00,0.6913,0.69135,0.69114,0.69114,87699999.0
2007-01-12 11:32:00,0.69115,0.69129,0.69115,0.69116,71400002.0
2007-01-12 11:33:00,0.69115,0.6913,0.69109,0.6913,88599998.0
2007-01-12 11:34:00,0.69142,0.69143,0.69135,0.69135,67800001.0
2007-01-12 11:35:00,0.6914,0.6916,0.6914,0.6916,81200000.0
2007-01-12 11:36:00,0.69152,0.69152,0.69135,0.69145,42200000.0
2007-01-12 11:37:00,0.69151,0.69151,0.69141,0.69141,98799999.0
2007-01-12 11:38:00,0.69142,0.69142,0.69126,0.69137,98199999.0
2007-01-12 11:39:00,0.69135,0.69146,0.69135,0.6914,110799998.0
2007-01-12 11:40:00,0.69134,0.6915,0.69134,0.69143,72800000.0
2007-01-12 11:41:00,0.69134,0.69147,0.69134,0.69138,99400000.0
2007-01-12 11:42:00,0.6913,0.69135,0.6913,0.6913,27600000.0
2007-01-12 11:43:00,0.69133,0.69147,0.69124,0.69124,129899999.0
2007-01-12 11:44:00,0.69139,0.69142,0.69131,0.69131,38700000.0
2007-01-12 11:45:00,0.69128,0.69147,0.69128,0.69139,61700000.0
2007-01-12 11:46:00,0.69138,0.69138,0.69114,0.69133,51999999.0
2007-01-12 11:47:00,0.6915,0.6915,0.69135,0.69135,107599999.0
2007-01-12 11:48:00,0.69134,0.6914,0.6913,0.6913,84300000.0
2007-01-12 11:49:00,0.69145,0.69149,0.69133,0.69145,119100001.0
2007-01-12 11:50:00,0.6914,0.69141,0.6912,0.69121,81700001.0
2007-01-12 11:51:00,0.69122,0.69127,0.69118,0.69118,89300000.0
2007-01-12 11:52:00,0.6912,0.69132,0.69109,0.69132,84500000.0
2007-01-12 11:53:00,0.69123,0.69123,0.69108,0.6911,88200001.0
2007-01-12 11:54:00,0.69113,0.69131,0.69113,0.69131,82299999.0
2007-01-12 11:55:00,0.69121,0.69128,0.69121,0.69124,88499999.0
2007-01-12 11:56:00,0.69131,0.69131,0.69123,0.69123,47799999.0
2007-01-12 11:57:00,0.69118,0.69134,0.69118,0.6913,60399999.0
2007-01-12 11:58:00,0.69134,0.69145,0.69127,0.69145,174899998.0
2007-01-12 11:59:00,0.69152,0.69152,0.69144,0.69148,51100000.0
2007-01-12 12:00:00,0.69145,0.69145,0.69135,0.6914,48700000.0
2007-01-12 12:01:00,0.69135,0.69155,0.69134,0.69151,121299999.0
2007-01-12 12:02:00,0.69137,0.69147,0.69125,0.6914,93800001.0
2007-01-12 12:03:00,0.6914,0.6914,0.69131,0.69135,63400001.0
2007-01-12 12:04:00,0.69138,0.6914,0.69129,0.6914,53300000.0
2007-01-12 12:05:00,0.6914,0.69141,0.69137,0.69139,95700000.0
2007-01-12 12:06:00,0.69134,0.69143,0.69134,0.69143,118000000.0
2007-01-12 12:07:00,0.6914,0.69147,0.6914,0.6914,115099998.0
2007-01-12 12:08:00,0.69135,0.69145,0.69135,0.6914,97499999.0
2007-01-12 12:09:00,0.69142,0.69142,0.69127,0.69127,75999999.0
2007-01-12 12:10:00,0.69118,0.69124,0.69108,0.69124,102899999.0
2007-01-12 12:11:00,0.69125,0.6913,0.6912,0.6912,74999997.0
2007-01-12 12:12:00,0.6911,0.6912,0.6911,0.6912,71400000.0
2007-01-12 12:13:00,0.6912,0.69126,0.69119,0.6912,93199999.0
2007-01-12 12:14:00,0.69122,0.69124,0.6912,0.6912,127700000.0
2007-01-12 12:15:00,0.69119,0.69141,0.69119,0.69141,97700000.0
2007-01-12 12:16:00,0.6914,0.69145,0.6914,0.69145,46300000.0
2007-01-12 12:17:00,0.69139,0.69142,0.69132,0.69132,94500000.0
2007-01-12 12:18:00,0.6914,0.69143,0.69136,0.69143,36400000.0
2007-01-12 12:19:00,0.69145,0.69145,0.6914,0.6914,73799999.0
2007-01-12 12:20:00,0.69143,0.69143,0.69115,0.69115,117300000.0
2007-01-12 12:21:00,0.69104,0.69131,0.69104,0.69105,96599998.0
2007-01-12 12:22:00,0.69094,0.69108,0.69086,0.6909,66200000.0
2007-01-12 12:23:00,0.6907,0.69088,0.6907,0.69085,129399999.0
2007-01-12 12:24:00,0.69078,0.69078,0.69058,0.69059,86100000.0
2007-01-12 12:25:00,0.69057,0.69057,0.69034,0.69051,116400000.0
2007-01-12 12:26:00,0.6906,0.69077,0.69054,0.69066,119100000.0
2007-01-12 12:27:00,0.69052,0.69066,0.69049,0.69049,92100000.0
2007-01-12 12:28:00,0.69045,0.6906,0.69045,0.6906,37800000.0
2007-01-12 12:29:00,0.69063,0.69074,0.69051,0.69054,110799998.0
2007-01-12 12:30:00,0.69053,0.69053,0.69044,0.69044,98400003.0
2007-01-12 12:31:00,0.69057,0.6906,0.69039,0.6906,119900001.0
2007-01-12 12:32:00,0.69077,0.69086,0.69056,0.69086,144399999.0
2007-01-12 12:33:00,0.69089,0.69089,0.69064,0.69067,77499998.0
2007-01-12 12:34:00,0.69084,0.69092,0.69064,0.69073,127599999.0
2007-01-12 12:35:00,0.69068,0.69068,0.69053,0.69063,36000000.0
2007-01-12 12:36:00,0.69058,0.6907,0.69038,0.69049,94900000.0
2007-01-12 12:37:00,0.69039,0.69057,0.69039,0.69057,67599999.0
2007-01-12 12:38:00,0.69067,0.69067,0.69036,0.6906,82800001.0
2007-01-12 12:39:00,0.6906,0.6907,0.69049,0.6907,90300000.0
2007-01-12 12:40:00,0.6907,0.6908,0.6905,0.6908,99100001.0
2007-01-12 12:41:00,0.69075,0.69075,0.69072,0.69072,33400000.0
2007-01-12 12:42:00,0.69069,0.69074,0.69067,0.6907,79599999.0
2007-01-12 12:43:00,0.69073,0.69073,0.69068,0.69068,54300001.0
2007-01-12 12:44:00,0.6906,0.69073,0.6906,0.69068,44600000.0
2007-01-12 12:45:00,0.69071,0.69071,0.69069,0.69069,31800001.0
2007-01-12 12:46:00,0.69058,0.69058,0.6903,0.69051,114700000.0
2007-01-12 12:47:00,0.69065,0.69065,0.69065,0.69065,23000000.0
2007-01-12 12:48:00,0.69062,0.69062,0.69049,0.69051,104300001.0
2007-01-12 12:49:00,0.69052,0.69052,0.69043,0.69043,45400000.0
2007-01-12 12:50:00,0.69034,0.69052,0.69019,0.69019,91500002.0
2007-01-12 12:51:00,0.69031,0.69031,0.69017,0.69017,73299999.0
2007-01-12 12:52:00,0.69015,0.69032,0.69004,0.69032,85100000.0
2007-01-12 12:53:00,0.69035,0.69046,0.69021,0.69024,117200001.0
2007-01-12 12:54:00,0.6902,0.69025,0.6902,0.69025,37400000.0
2007-01-12 12:55:00,0.69017,0.69027,0.69005,0.69017,201100000.0
2007-01-12 12:56:00,0.69019,0.69019,0.69003,0.69003,44700000.0
2007-01-12 12:57:00,0.69009,0.69016,0.69004,0.69008,78999999.0
2007-01-12 12:58:00,0.69006,0.69006,0.6898,0.68985,75400002.0
2007-01-12 12:59:00,0.68982,0.68992,0.68976,0.68988,111600000.0
2007-01-12 13:00:00,0.68974,0.68974,0.68946,0.68964,136199999.0
2007-01-12 13:01:00,0.68958,0.68985,0.68954,0.68984,117300002.0
2007-01-12 13:02:00,0.68978,0.68989,0.68958,0.68959,144900000.0
2007-01-12 13:03:00,0.68957,0.68975,0.68951,0.68975,30500000.0
2007-01-12 13:04:00,0.68963,0.68963,0.68937,0.68952,103899998.0
2007-01-12 13:05:00,0.68959,0.68969,0.68957,0.68957,102700001.0
2007-01-12 13:06:00,0.68957,0.68957,0.68941,0.68951,80299998.0
2007-01-12 13:07:00,0.68935,0.68959,0.68935,0.68958,113900000.0
2007-01-12 13:08:00,0.68932,0.6895,0.68928,0.68928,94800002.0
2007-01-12 13:09:00,0.68958,0.68964,0.68949,0.68949,91100000.0
2007-01-12 13:10:00,0.68964,0.68988,0.68964,0.68978,103800000.0
2007-01-12 13:11:00,0.68981,0.68998,0.68981,0.68985,122399999.0
2007-01-12 13:12:00,0.68998,0.69003,0.68993,0.68998,54099999.0
2007-01-12 13:13:00,0.68991,0.69,0.68991,0.68996,89600001.0
2007-01-12 13:14:00,0.68983,0.68997,0.68981,0.68988,100700002.0
2007-01-12 13:15:00,0.68979,0.68987,0.68964,0.68985,70600000.0
2007-01-12 13:16:00,0.68982,0.68997,0.68982,0.6899,52900000.0
2007-01-12 13:17:00,0.68983,0.68987,0.68976,0.68987,51600000.0
2007-01-12 13:18:00,0.6899,0.69001,0.68972,0.68972,112899998.0
2007-01-12 13:19:00,0.68983,0.69008,0.68983,0.69008,35100000.0
2007-01-12 13:20:00,0.69008,0.69008,0.6897,0.6897,85700000.0
2007-01-12 13:21:00,0.68962,0.68965,0.68955,0.68955,130300001.0
2007-01-12 13:22:00,0.6896,0.68985,0.6896,0.68985,40300000.0
2007-01-12 13:23:00,0.68988,0.68993,0.68974,0.68988,90100000.0
2007-01-12 13:24:00,0.68981,0.68997,0.68967,0.68967,85200000.0
2007-01-12 13:25:00,0.68983,0.68983,0.68978,0.68978,92900003.0
2007-01-12 13:26:00,0.68981,0.68981,0.68941,0.68963,109299997.0
2007-01-12 13:27:00,0.68981,0.68981,0.68957,0.68957,80199999.0
2007-01-12 13:28:00,0.68969,0.6898,0.68966,0.68966,92199999.0
2007-01-12 13:29:00,0.68964,0.68985,0.68964,0.6898,116399999.0
2007-01-12 13:30:00,0.68977,0.68991,0.68974,0.68983,94800000.0
2007-01-12 13:31:00,0.6898,0.69002,0.68979,0.68991,79700000.0
2007-01-12 13:32:00,0.68986,0.68987,0.68978,0.68981,76000000.0
2007-01-12 13:33:00,0.68991,0.68993,0.6899,0.6899,131900000.0
2007-01-12 13:34:00,0.68986,0.68998,0.68986,0.68988,100700000.0
2007-01-12 13:35:00,0.68993,0.68996,0.68977,0.68983,107200000.0
2007-01-12 13:36:00,0.68981,0.68984,0.68967,0.68984,104800002.0
2007-01-12 13:37:00,0.68996,0.69003,0.68978,0.68987,75900000.0
2007-01-12 13:38:00,0.68984,0.68985,0.68972,0.6898,71799999.0
2007-01-12 13:39:00,0.68983,0.68988,0.6898,0.68982,33500000.0
2007-01-12 13:40:00,0.68979,0.68979,0.68969,0.68978,55100000.0
2007-01-12 13:41:00,0.68966,0.68987,0.68962,0.68984,155500000.0
2007-01-12 13:42:00,0.68983,0.68993,0.68974,0.68981,102399998.0
2007-01-12 13:43:00,0.68996,0.68996,0.68979,0.68985,124200000.0
2007-01-12 13:44:00,0.68985,0.68995,0.68974,0.68975,106800001.0
2007-01-12 13:45:00,0.68973,0.68991,0.68972,0.68991,98799999.0
2007-01-12 13:46:00,0.68985,0.68998,0.68978,0.68998,124299997.0
2007-01-12 13:47:00,0.69002,0.69008,0.69001,0.69003,101299998.0
2007-01-12 13:48:00,0.68995,0.69014,0.68995,0.69009,46800000.0
2007-01-12 13:49:00,0.69017,0.69017,0.69,0.69,42900000.0
2007-01-12 13:50:00,0.69003,0.69009,0.6899,0.69007,113600000.0
2007-01-12 13:51:00,0.68995,0.69014,0.68994,0.69014,90899999.0
2007-01-12 13:52:00,0.6902,0.6902,0.69005,0.69015,80100001.0
2007-01-12 13:53:00,0.69015,0.69016,0.68999,0.6901,149899997.0
2007-01-12 13:54:00,0.6901,0.6901,0.69003,0.69008,128000001.0
2007-01-12 13:55:00,0.69009,0.69022,0.69007,0.69022,81700000.0
2007-01-12 13:56:00,0.69017,0.69021,0.6901,0.6901,25400000.0
2007-01-12 13:57:00,0.69025,0.69027,0.69019,0.69027,101300002.0
2007-01-12 13:58:00,0.69028,0.69028,0.69021,0.69021,43999999.0
2007-01-12 13:59:00,0.69016,0.6903,0.69013,0.69013,86500000.0
2007-01-12 14:00:00,0.69018,0.69026,0.69003,0.69025,50700000.0
2007-01-12 14:01:00,0.69033,0.69036,0.69024,0.69036,128299998.0
2007-01-12 14:02:00,0.69038,0.69038,0.69031,0.69037,38199999.0
2007-01-12 14:03:00,0.6904,0.6904,0.69021,0.69021,139000002.0
2007-01-12 14:04:00,0.69025,0.69033,0.6902,0.69033,98199998.0
2007-01-12 14:05:00,0.6903,0.69032,0.69019,0.69032,72900000.0
2007-01-12 14:06:00,0.69035,0.69042,0.69025,0.69042,92399999.0
2007-01-12 14:07:00,0.69038,0.69038,0.69023,0.69026,41200000.0
2007-01-12 14:08:00,0.69016,0.69036,0.69016,0.69036,85600000.0
2007-01-12 14:09:00,0.69029,0.69038,0.69013,0.69027,90100000.0
2007-01-12 14:10:00,0.69028,0.69028,0.69012,0.69012,59000000.0
2007-01-12 14:11:00,0.69038,0.69044,0.6901,0.6901,52500000.0
2007-01-12 14:12:00,0.69004,0.6903,0.69004,0.6903,81800000.0
2007-01-12 14:13:00,0.69032,0.69046,0.69017,0.69046,102700000.0
2007-01-12 14:14:00,0.69048,0.69051,0.6904,0.69041,108900001.0
2007-01-12 14:15:00,0.69044,0.69052,0.69044,0.69051,86100000.0
2007-01-12 14:16:00,0.69035,0.69045,0.69035,0.69043,70499999.0
2007-01-12 14:17:00,0.69036,0.69052,0.69036,0.69037,86000001.0
2007-01-12 14:18:00,0.69037,0.6904,0.69028,0.69033,134500000.0
2007-01-12 14:19:00,0.69026,0.6904,0.69024,0.69029,136900000.0
2007-01-12 14:20:00,0.69024,0.69031,0.69021,0.69021,77999999.0
2007-01-12 14:21:00,0.69026,0.69041,0.69019,0.69025,61600000.0
2007-01-12 14:22:00,0.69019,0.69035,0.69019,0.69019,84000000.0
2007-01-12 14:23:00,0.69014,0.69018,0.68997,0.68997,90800000.0
2007-01-12 14:24:00,0.6901,0.69022,0.69005,0.69007,87499999.0
2007-01-12 14:25:00,0.68989,0.69004,0.68984,0.68985,52000000.0
2007-01-12 14:26:00,0.68981,0.6899,0.68973,0.68973,111399997.0
2007-01-12 14:27:00,0.68976,0.69006,0.68976,0.68993,91900001.0
2007-01-12 14:28:00,0.68993,0.68993,0.68987,0.68987,56400001.0
2007-01-12 14:29:00,0.68979,0.68983,0.68968,0.68979,87199998.0
2007-01-12 14:30:00,0.68987,0.69001,0.68979,0.69001,106600001.0
2007-01-12 14:31:00,0.68997,0.68997,0.68983,0.68983,66300000.0
2007-01-12 14:32:00,0.68975,0.68992,0.68975,0.68987,35200000.0
2007-01-12 14:33:00,0.68992,0.68997,0.68988,0.68988,103400001.0
2007-01-12 14:34:00,0.68985,0.68985,0.68953,0.68975,44600000.0
2007-01-12 14:35:00,0.68978,0.68978,0.68956,0.68956,62299999.0
2007-01-12 14:36:00,0.68952,0.68952,0.68945,0.68948,48300000.0
2007-01-12 14:37:00,0.6896,0.68973,0.68958,0.68961,102600002.0
2007-01-12 14:38:00,0.6896,0.68965,0.6896,0.68965,21500000.0
2007-01-12 14:39:00,0.68955,0.68965,0.68955,0.68965,97800000.0
2007-01-12 14:40:00,0.68971,0.68989,0.68971,0.68988,39900000.0
2007-01-12 14:41:00,0.6898,0.68991,0.68968,0.68979,107100002.0
2007-01-12 14:42:00,0.68978,0.68998,0.68975,0.68998,79900001.0
2007-01-12 14:43:00,0.68989,0.6901,0.68983,0.69005,94100000.0
2007-01-12 14:44:00,0.68995,0.69024,0.68995,0.69024,49800000.0
2007-01-12 14:45:00,0.69017,0.69017,0.69008,0.69009,24600000.0
2007-01-12 14:46:00,0.69005,0.69005,0.69,0.69,68599999.0
2007-01-12 14:47:00,0.68996,0.69015,0.68988,0.69007,129400000.0
2007-01-12 14:48:00,0.69012,0.69012,0.69003,0.69003,81299998.0
2007-01-12 14:49:00,0.69002,0.69004,0.68991,0.68991,119599997.0
2007-01-12 14:50:00,0.68995,0.69002,0.68995,0.69002,70899999.0
2007-01-12 14:51:00,0.68991,0.69,0.68983,0.68995,82500002.0
2007-01-12 14:52:00,0.68992,0.69004,0.68988,0.68995,78000000.0
2007-01-12 14:53:00,0.69001,0.69005,0.68988,0.68996,145500000.0
2007-01-12 14:54:00,0.69,0.69009,0.68995,0.69002,109299999.0
2007-01-12 14:55:00,0.68989,0.68989,0.68981,0.68985,92400001.0
2007-01-12 14:56:00,0.68985,0.68993,0.6898,0.6898,43100000.0
2007-01-12 14:57:00,0.6898,0.6898,0.68954,0.68955,66400000.0
2007-01-12 14:58:00,0.68952,0.68958,0.68948,0.68948,69700001.0
2007-01-12 14:59:00,0.68957,0.68957,0.68952,0.68952,38100000.0
2007-01-12 15:00:00,0.68945,0.68945,0.68935,0.68941,72900000.0
2007-01-12 15:01:00,0.68939,0.68945,0.68934,0.68938,59300000.0
2007-01-12 15:02:00,0.68933,0.68934,0.68915,0.68919,65800000.0
2007-01-12 15:03:00,0.68924,0.68934,0.6891,0.68915,111800001.0
2007-01-12 15:04:00,0.68912,0.68921,0.6891,0.68917,70100000.0
2007-01-12 15:05:00,0.6891,0.68921,0.68905,0.68917,64699999.0
2007-01-12 15:06:00,0.68922,0.68924,0.68909,0.6892,99999999.0
2007-01-12 15:07:00,0.68928,0.68932,0.68928,0.68931,54400000.0
2007-01-12 15:08:00,0.6893,0.68937,0.68915,0.68915,131499999.0
2007-01-12 15:09:00,0.68934,0.68938,0.68926,0.68937,131399999.0
2007-01-12 15:10:00,0.68943,0.68945,0.68919,0.68919,52099999.0
2007-01-12 15:11:00,0.6891,0.68922,0.6891,0.68919,51700001.0
2007-01-12 15:12:00,0.68932,0.68938,0.68927,0.68935,57100000.0
2007-01-12 15:13:00,0.6894,0.68951,0.68939,0.68949,90400001.0
2007-01-12 15:14:00,0.68952,0.68952,0.68924,0.68928,46000000.0
2007-01-12 15:15:00,0.68932,0.68941,0.68921,0.68933,113200003.0
2007-01-12 15:16:00,0.68931,0.68956,0.6892,0.68956,77300000.0
2007-01-12 15:17:00,0.68964,0.68987,0.68964,0.68965,86499997.0
2007-01-12 15:18:00,0.68949,0.68958,0.68941,0.68955,162800000.0
2007-01-12 15:19:00,0.68947,0.68958,0.6894,0.68958,132799998.0
2007-01-12 15:20:00,0.68959,0.68962,0.68949,0.68962,118700000.0
2007-01-12 15:21:00,0.68952,0.68955,0.68946,0.68955,43800000.0
2007-01-12 15:22:00,0.6894,0.68956,0.6894,0.68956,93199999.0
2007-01-12 15:23:00,0.68956,0.68962,0.68956,0.68959,63600000.0
2007-01-12 15:24:00,0.68956,0.68956,0.6893,0.68952,114600000.0
2007-01-12 15:25:00,0.68955,0.68955,0.6893,0.6893,175199997.0
2007-01-12 15:26:00,0.68916,0.68931,0.68916,0.68923,114099999.0
2007-01-12 15:27:00,0.68913,0.68938,0.68913,0.68936,85700000.0
2007-01-12 15:28:00,0.6894,0.68951,0.68925,0.6894,133000000.0
2007-01-12 15:29:00,0.68918,0.68932,0.68906,0.68921,110300002.0
2007-01-12 15:30:00,0.68905,0.68905,0.68829,0.68829,11100000.0
2007-01-12 15:31:00,0.6883,0.68891,0.6883,0.68891,100599999.0
2007-01-12 15:32:00,0.689,0.68911,0.68877,0.68881,140899998.0
2007-01-12 15:33:00,0.68892,0.68901,0.68881,0.68894,98600001.0
2007-01-12 15:34:00,0.68888,0.68919,0.6888,0.68893,145999999.0
2007-01-12 15:35:00,0.68907,0.68939,0.68907,0.68926,71600000.0
2007-01-12 15:36:00,0.68928,0.68947,0.68928,0.68945,125600001.0
2007-01-12 15:37:00,0.68948,0.68963,0.68936,0.68961,146000002.0
2007-01-12 15:38:00,0.68969,0.6898,0.68947,0.6895,70600000.0
2007-01-12 15:39:00,0.68945,0.68945,0.68919,0.68919,84100000.0
2007-01-12 15:40:00,0.68907,0.68907,0.68885,0.68885,85000001.0
2007-01-12 15:41:00,0.68897,0.68897,0.68886,0.68886,58100000.0
2007-01-12 15:42:00,0.68878,0.68882,0.68869,0.68871,86800000.0
2007-01-12 15:43:00,0.68879,0.68879,0.68865,0.68875,89099999.0
2007-01-12 15:44:00,0.68895,0.68913,0.68888,0.68888,98299999.0
2007-01-12 15:45:00,0.68875,0.68875,0.68868,0.68873,69899997.0
2007-01-12 15:46:00,0.68899,0.689,0.68868,0.68868,90000002.0
2007-01-12 15:47:00,0.68879,0.68892,0.68879,0.68889,74200000.0
2007-01-12 15:48:00,0.68889,0.68898,0.68887,0.68896,74900000.0
2007-01-12 15:49:00,0.68897,0.68909,0.68897,0.68909,73800000.0
2007-01-12 15:50:00,0.68901,0.68901,0.68878,0.68897,115099996.0
2007-01-12 15:51:00,0.68912,0.68928,0.68912,0.68925,62499998.0
2007-01-12 15:52:00,0.68912,0.68945,0.68912,0.6894,65700000.0
2007-01-12 15:53:00,0.68937,0.6895,0.68928,0.6895,102299998.0
2007-01-12 15:54:00,0.68953,0.68953,0.68937,0.68937,32599999.0
2007-01-12 15:55:00,0.6893,0.68938,0.68925,0.68925,26200000.0
2007-01-12 15:56:00,0.68919,0.68919,0.68894,0.68903,69899998.0
2007-01-12 15:57:00,0.68916,0.68944,0.68916,0.68944,56500000.0
2007-01-12 15:58:00,0.68996,0.69019,0.68996,0.69019,26800000.0
2007-01-12 15:59:00,0.69048,0.69073,0.69048,0.69072,109300000.0
2007-01-12 16:00:00,0.69067,0.69077,0.6905,0.6905,84399999.0
2007-01-12 16:01:00,0.69039,0.69048,0.69008,0.69029,115500001.0
2007-01-12 16:02:00,0.69031,0.69034,0.69026,0.6903,138700000.0
2007-01-12 16:03:00,0.69043,0.69043,0.69039,0.69039,11200000.0
2007-01-12 16:04:00,0.69062,0.69077,0.69053,0.69077,68900000.0
2007-01-12 16:05:00,0.69075,0.69082,0.69074,0.69074,59800000.0
2007-01-12 16:06:00,0.69079,0.69087,0.69079,0.69087,70000000.0
2007-01-12 16:07:00,0.69084,0.69094,0.69077,0.69078,74299999.0
2007-01-12 16:08:00,0.69042,0.69057,0.69028,0.69035,97999999.0
2007-01-12 16:09:00,0.69031,0.69055,0.69031,0.69055,59000000.0
2007-01-12 16:10:00,0.69064,0.69065,0.69037,0.6905,149099997.0
2007-01-12 16:11:00,0.69049,0.69069,0.69049,0.69066,51000000.0
2007-01-12 16:12:00,0.69066,0.69066,0.69057,0.69065,62900000.0
2007-01-12 16:13:00,0.69063,0.69065,0.69036,0.69046,76300000.0
2007-01-12 16:14:00,0.69056,0.6907,0.69054,0.69065,79100001.0
2007-01-12 16:15:00,0.69065,0.69077,0.69065,0.69076,109300000.0
2007-01-12 16:16:00,0.69089,0.69089,0.69052,0.69052,78399999.0
2007-01-12 16:17:00,0.69055,0.69067,0.69055,0.69067,105299997.0
2007-01-12 16:18:00,0.69057,0.6906,0.69044,0.69055,63900000.0
2007-01-12 16:19:00,0.69065,0.6908,0.69056,0.69063,141099998.0
2007-01-12 16:20:00,0.69076,0.6909,0.69069,0.69083,47900000.0
2007-01-12 16:21:00,0.69082,0.691,0.69074,0.69084,96800000.0
2007-01-12 16:22:00,0.69085,0.69095,0.69085,0.69088,111700001.0
2007-01-12 16:23:00,0.69084,0.69094,0.69084,0.69084,27000000.0
2007-01-12 16:24:00,0.69103,0.69138,0.69103,0.69138,68499999.0
2007-01-12 16:25:00,0.69137,0.69148,0.69135,0.69143,140600001.0
2007-01-12 16:26:00,0.69129,0.69137,0.69129,0.69135,62300000.0
2007-01-12 16:27:00,0.69119,0.69136,0.6911,0.69123,133300001.0
2007-01-12 16:28:00,0.6911,0.69142,0.6911,0.69133,91500000.0
2007-01-12 16:29:00,0.69131,0.69131,0.69118,0.69126,83800000.0
2007-01-12 16:30:00,0.69125,0.69128,0.69112,0.69114,110700000.0
2007-01-12 16:31:00,0.69131,0.69172,0.69131,0.69172,89999997.0
2007-01-12 16:32:00,0.69167,0.69167,0.69138,0.69145,106700001.0
2007-01-12 16:33:00,0.69148,0.69148,0.69126,0.69126,136000001.0
2007-01-12 16:34:00,0.69102,0.69148,0.69102,0.69141,117400000.0
2007-01-12 16:35:00,0.69147,0.69149,0.69138,0.69144,73400000.0
2007-01-12 16:36:00,0.69138,0.69154,0.69138,0.69148,86999998.0
2007-01-12 16:37:00,0.69143,0.69158,0.69143,0.69151,31100000.0
2007-01-12 16:38:00,0.69161,0.69163,0.69154,0.69158,103900000.0
2007-01-12 16:39:00,0.69159,0.69183,0.69159,0.69173,110400001.0
2007-01-12 16:40:00,0.69182,0.69183,0.69164,0.69173,110700000.0
2007-01-12 16:41:00,0.69187,0.69194,0.69176,0.69185,65000000.0
2007-01-12 16:42:00,0.69185,0.69185,0.69161,0.69176,66300000.0
2007-01-12 16:43:00,0.69176,0.69176,0.6917,0.6917,49000000.0
2007-01-12 16:44:00,0.69177,0.6918,0.69165,0.69165,117700001.0
2007-01-12 16:45:00,0.69173,0.69173,0.69162,0.69163,143700000.0
2007-01-12 16:46:00,0.69178,0.69187,0.69177,0.69182,75600000.0
2007-01-12 16:47:00,0.69186,0.69186,0.69176,0.69181,173499998.0
2007-01-12 16:48:00,0.69183,0.69204,0.69182,0.69204,82000000.0
2007-01-12 16:49:00,0.69204,0.69221,0.69202,0.6921,89400000.0
2007-01-12 16:50:00,0.69221,0.69231,0.69205,0.69205,123500002.0
2007-01-12 16:51:00,0.69209,0.69209,0.69181,0.69181,141699998.0
2007-01-12 16:52:00,0.69184,0.69184,0.69157,0.69167,101500002.0
2007-01-12 16:53:00,0.69164,0.69168,0.69163,0.69166,81099998.0
2007-01-12 16:54:00,0.69161,0.69181,0.69159,0.69181,103799998.0
2007-01-12 16:55:00,0.69181,0.69184,0.69173,0.69177,104300003.0
2007-01-12 16:56:00,0.69176,0.6919,0.6917,0.6919,65700002.0
2007-01-12 16:57:00,0.6918,0.69181,0.69162,0.69178,55700000.0
2007-01-12 16:58:00,0.69173,0.69176,0.69163,0.69164,95300000.0
2007-01-12 16:59:00,0.69159,0.69214,0.69151,0.69214,114000001.0
2007-01-12 17:00:00,0.69218,0.69218,0.69186,0.69186,56000000.0
2007-01-12 17:01:00,0.69186,0.69209,0.69186,0.69209,102399999.0
2007-01-12 17:02:00,0.69202,0.69202,0.69176,0.69176,39100000.0
2007-01-12 17:03:00,0.69144,0.69173,0.69144,0.69153,160800000.0
2007-01-12 17:04:00,0.69152,0.69153,0.69136,0.69148,105900000.0
2007-01-12 17:05:00,0.69143,0.69149,0.6914,0.69141,102000001.0
2007-01-12 17:06:00,0.69136,0.69151,0.69125,0.69136,65300000.0
2007-01-12 17:07:00,0.69116,0.69134,0.69116,0.69131,91600000.0
2007-01-12 17:08:00,0.69134,0.69138,0.69123,0.69132,102600002.0
2007-01-12 17:09:00,0.69126,0.69128,0.69103,0.69128,88599997.0
2007-01-12 17:10:00,0.69126,0.69126,0.69111,0.69115,106599997.0
2007-01-12 17:11:00,0.69093,0.69119,0.69093,0.69116,48300000.0
2007-01-12 17:12:00,0.69122,0.69128,0.69084,0.69101,140399998.0
2007-01-12 17:13:00,0.69097,0.69102,0.69096,0.69098,115000001.0
2007-01-12 17:14:00,0.6909,0.6911,0.6909,0.6911,85300000.0
2007-01-12 17:15:00,0.69111,0.69111,0.69087,0.69087,89000000.0
2007-01-12 17:16:00,0.69095,0.6911,0.69088,0.69103,75800000.0
2007-01-12 17:17:00,0.69093,0.69121,0.69092,0.69121,62999999.0
2007-01-12 17:18:00,0.69139,0.69139,0.69117,0.69135,104699998.0
2007-01-12 17:19:00,0.69134,0.69149,0.69127,0.69149,72499999.0
2007-01-12 17:20:00,0.69167,0.69167,0.69145,0.69151,87699999.0
2007-01-12 17:21:00,0.69132,0.69132,0.69104,0.69116,36200000.0
2007-01-12 17:22:00,0.69119,0.69144,0.69119,0.69144,71300000.0
2007-01-12 17:23:00,0.6914,0.69143,0.69127,0.69143,77599999.0
2007-01-12 17:24:00,0.69141,0.69143,0.6913,0.69143,86600001.0
2007-01-12 17:25:00,0.69133,0.69134,0.69127,0.69134,125399999.0
2007-01-12 17:26:00,0.69139,0.69158,0.69139,0.6915,69300001.0
2007-01-12 17:27:00,0.6916,0.6916,0.6912,0.69135,87400000.0
2007-01-12 17:28:00,0.69123,0.69126,0.6912,0.69123,101300001.0
2007-01-12 17:29:00,0.69128,0.69149,0.69128,0.69138,66999999.0
2007-01-12 17:30:00,0.69127,0.69127,0.69105,0.6911,80200000.0
2007-01-12 17:31:00,0.6911,0.69122,0.6911,0.6912,102699998.0
2007-01-12 17:32:00,0.69119,0.69124,0.69106,0.69124,80900001.0
2007-01-12 17:33:00,0.6914,0.69145,0.69112,0.69145,79200000.0
2007-01-12 17:34:00,0.69146,0.69147,0.69138,0.69138,25000000.0
2007-01-12 17:35:00,0.6914,0.69145,0.6914,0.69142,72200001.0
2007-01-12 17:36:00,0.69135,0.69143,0.6912,0.6912,91499999.0
2007-01-12 17:37:00,0.69108,0.69139,0.69108,0.69135,158999999.0
2007-01-12 17:38:00,0.69129,0.69129,0.69111,0.69111,32000000.0
2007-01-12 17:39:00,0.69114,0.69115,0.69112,0.69115,68500000.0
2007-01-12 17:40:00,0.69097,0.69118,0.69097,0.6911,59899999.0
2007-01-12 17:41:00,0.69109,0.69109,0.69104,0.69104,14200000.0
2007-01-12 17:42:00,0.69098,0.69106,0.69092,0.69098,71900000.0
2007-01-12 17:43:00,0.69113,0.69123,0.69112,0.69119,101099999.0
2007-01-12 17:44:00,0.6913,0.69137,0.6913,0.69134,56899999.0
2007-01-12 17:45:00,0.69133,0.6914,0.69118,0.69139,87600000.0
2007-01-12 17:46:00,0.69138,0.69143,0.69133,0.69143,91699998.0
2007-01-12 17:47:00,0.69139,0.69139,0.69096,0.6912,92800000.0
2007-01-12 17:48:00,0.69121,0.69121,0.69098,0.69113,94200001.0
2007-01-12 17:49:00,0.69107,0.69116,0.69098,0.69115,113100000.0
2007-01-12 17:50:00,0.69106,0.69129,0.69106,0.69129,55800000.0
2007-01-12 17:51:00,0.69122,0.69122,0.69097,0.69097,55100000.0
2007-01-12 17:52:00,0.69091,0.69106,0.69089,0.6909,175400001.0
2007-01-12 17:53:00,0.691,0.69104,0.69089,0.691,72500000.0
2007-01-12 17:54:00,0.69101,0.69101,0.69079,0.69092,67699999.0
2007-01-12 17:55:00,0.69083,0.69083,0.69064,0.69073,89099999.0
2007-01-12 17:56:00,0.69079,0.69093,0.69064,0.69085,93600000.0
2007-01-12 17:57:00,0.69092,0.69092,0.69084,0.69086,60300001.0
2007-01-12 17:58:00,0.69095,0.69095,0.69063,0.6907,102200001.0
2007-01-12 17:59:00,0.69058,0.69058,0.69025,0.69038,69400001.0
2007-01-12 18:00:00,0.69038,0.69042,0.69021,0.69042,130700000.0
2007-01-12 18:01:00,0.69032,0.69032,0.69005,0.69005,97600001.0
2007-01-12 18:02:00,0.69009,0.69011,0.68998,0.68998,73599998.0
2007-01-12 18:03:00,0.69004,0.69005,0.68995,0.69004,238599999.0
2007-01-12 18:04:00,0.69009,0.69082,0.69009,0.69053,231499999.0
2007-01-12 18:05:00,0.6906,0.6911,0.6906,0.69082,360599997.0
2007-01-12 18:06:00,0.69077,0.6908,0.69065,0.69068,92400000.0
2007-01-12 18:07:00,0.69061,0.69088,0.69052,0.69074,251899998.0
2007-01-12 18:08:00,0.69085,0.69097,0.69085,0.69089,52000000.0
2007-01-12 18:09:00,0.69094,0.69106,0.69074,0.69092,229200001.0
2007-01-12 18:10:00,0.69082,0.69082,0.69039,0.69048,159700002.0
2007-01-12 18:11:00,0.69057,0.69058,0.69045,0.69045,67200000.0
2007-01-12 18:12:00,0.69054,0.69064,0.69041,0.69064,77000001.0
2007-01-12 18:13:00,0.69078,0.69078,0.69053,0.69064,133100001.0
2007-01-12 18:14:00,0.69064,0.6908,0.69064,0.6908,111899999.0
2007-01-12 18:15:00,0.69084,0.69118,0.69084,0.691,226800002.0
2007-01-12 18:16:00,0.69099,0.69109,0.69095,0.69095,287999998.0
2007-01-12 18:17:00,0.69071,0.69104,0.69071,0.69097,154099999.0
2007-01-12 18:18:00,0.69107,0.69128,0.69107,0.69112,288900001.0
2007-01-12 18:19:00,0.69116,0.69119,0.69093,0.691,256400001.0
2007-01-12 18:20:00,0.69095,0.69108,0.69095,0.69105,89700000.0
2007-01-12 18:21:00,0.69103,0.69117,0.69103,0.6911,251800000.0
2007-01-12 18:22:00,0.69104,0.69108,0.69096,0.69106,94900001.0
2007-01-12 18:23:00,0.69109,0.6912,0.69101,0.69117,331700002.0
2007-01-12 18:24:00,0.69118,0.69137,0.69113,0.69117,257600000.0
2007-01-12 18:25:00,0.69115,0.69129,0.69111,0.69117,150100000.0
2007-01-12 18:26:00,0.69113,0.69127,0.69113,0.69126,106100000.0
2007-01-12 18:27:00,0.6912,0.69131,0.69118,0.69122,246400001.0
2007-01-12 18:28:00,0.6911,0.6911,0.69067,0.69091,169200000.0
2007-01-12 18:29:00,0.691,0.69112,0.69099,0.69112,298300002.0
2007-01-12 18:30:00,0.69117,0.69125,0.69106,0.6911,70200000.0
2007-01-12 18:31:00,0.69101,0.6911,0.69099,0.69108,214199999.0
2007-01-12 18:32:00,0.69106,0.69108,0.691,0.691,24400000.0
2007-01-12 18:33:00,0.6911,0.69122,0.69105,0.69112,268400002.0
2007-01-12 18:34:00,0.69119,0.69125,0.69112,0.6912,99200000.0
2007-01-12 18:35:00,0.69118,0.69118,0.69097,0.69102,98300001.0
2007-01-12 18:36:00,0.69099,0.69109,0.69088,0.69095,163199998.0
2007-01-12 18:37:00,0.69101,0.69108,0.691,0.69105,115699998.0
2007-01-12 18:38:00,0.69098,0.69103,0.69093,0.69103,142800003.0
2007-01-12 18:39:00,0.691,0.6911,0.69095,0.69105,275300001.0
2007-01-12 18:40:00,0.69105,0.6911,0.69095,0.6911,93999999.0
2007-01-12 18:41:00,0.691,0.69119,0.6909,0.69093,260800001.0
2007-01-12 18:42:00,0.69097,0.69099,0.69084,0.69099,85100001.0
2007-01-12 18:43:00,0.69085,0.69092,0.69063,0.69078,756299999.0
2007-01-12 18:44:00,0.69079,0.691,0.69068,0.69074,373499995.0
2007-01-12 18:45:00,0.6908,0.6908,0.69062,0.6907,411300001.0
2007-01-12 18:46:00,0.69072,0.69097,0.69066,0.69097,147400001.0
2007-01-12 18:47:00,0.691,0.69104,0.69097,0.69098,166300000.0
2007-01-12 18:48:00,0.691,0.69134,0.691,0.69117,156000000.0
2007-01-12 18:49:00,0.69122,0.69134,0.69122,0.6913,110400001.0
2007-01-12 18:50:00,0.69131,0.69131,0.69102,0.69107,113900001.0
2007-01-12 18:51:00,0.69107,0.69115,0.69099,0.69115,133000001.0
2007-01-12 18:52:00,0.69123,0.69123,0.6911,0.6911,55499999.0
2007-01-12 18:53:00,0.69112,0.69116,0.69108,0.69116,90700000.0
2007-01-12 18:54:00,0.69115,0.69122,0.69104,0.69113,139500002.0
2007-01-12 18:55:00,0.6912,0.69126,0.69111,0.69113,160199999.0
2007-01-12 18:56:00,0.69114,0.69117,0.69104,0.69108,88099999.0
2007-01-12 18:57:00,0.69107,0.6913,0.69107,0.6911,142299999.0
2007-01-12 18:58:00,0.69112,0.69122,0.69109,0.69109,90400001.0
2007-01-12 18:59:00,0.69093,0.69105,0.69092,0.69099,291499998.0
2007-01-12 19:00:00,0.69095,0.691,0.69091,0.69099,163000000.0
2007-01-12 19:01:00,0.69102,0.69102,0.69085,0.69085,35600000.0
2007-01-12 19:02:00,0.69092,0.69099,0.69084,0.69099,66200000.0
2007-01-12 19:03:00,0.69096,0.69107,0.69093,0.69096,180700000.0
2007-01-12 19:04:00,0.6909,0.69096,0.69081,0.69082,132200001.0
2007-01-12 19:05:00,0.69084,0.69102,0.69084,0.69102,94200000.0
2007-01-12 19:06:00,0.69104,0.69104,0.69089,0.69095,184099998.0
2007-01-12 19:07:00,0.69099,0.69099,0.69075,0.69085,213300000.0
2007-01-12 19:08:00,0.69092,0.69092,0.69076,0.6909,131200000.0
2007-01-12 19:09:00,0.69092,0.69092,0.69053,0.69055,115000001.0
2007-01-12 19:10:00,0.6905,0.69051,0.69044,0.69048,51700000.0
2007-01-12 19:11:00,0.69045,0.69053,0.69041,0.69049,120200001.0
2007-01-12 19:12:00,0.69045,0.69067,0.69045,0.69062,80100001.0
2007-01-12 19:13:00,0.69061,0.69071,0.69053,0.69063,50600000.0
2007-01-12 19:14:00,0.69065,0.69065,0.6906,0.6906,87899999.0
2007-01-12 19:15:00,0.69058,0.69061,0.69055,0.69055,75200000.0
2007-01-12 19:16:00,0.69056,0.69089,0.69056,0.69089,80100002.0
2007-01-12 19:17:00,0.69085,0.69093,0.69065,0.69093,76700001.0
2007-01-12 19:18:00,0.691,0.69105,0.69098,0.69105,47800000.0
2007-01-12 19:19:00,0.69094,0.69107,0.69091,0.69106,69800000.0
2007-01-12 19:20:00,0.69104,0.69104,0.6909,0.69093,160599999.0
2007-01-12 19:21:00,0.69094,0.69096,0.69073,0.69087,134900000.0
2007-01-12 19:22:00,0.6909,0.69102,0.6909,0.69102,119100000.0
2007-01-12 19:23:00,0.69095,0.69105,0.69095,0.691,91600001.0
2007-01-12 19:24:00,0.69105,0.69108,0.691,0.691,87200001.0
2007-01-12 19:25:00,0.69103,0.69103,0.69092,0.69103,51600000.0
2007-01-12 19:26:00,0.69095,0.69103,0.69095,0.69103,82000001.0
2007-01-12 19:27:00,0.69103,0.6911,0.69095,0.69095,210200002.0
2007-01-12 19:28:00,0.6911,0.6911,0.69077,0.6908,152500000.0
2007-01-12 19:29:00,0.69079,0.6909,0.69073,0.69088,65000000.0
2007-01-12 19:30:00,0.69098,0.69101,0.69097,0.69098,49400001.0
2007-01-12 19:31:00,0.69101,0.69101,0.69087,0.69098,64099999.0
2007-01-12 19:32:00,0.6909,0.69097,0.69073,0.69083,118500000.0
2007-01-12 19:33:00,0.69083,0.69101,0.69083,0.69101,56700000.0
2007-01-12 19:34:00,0.69105,0.69108,0.69093,0.69105,94799998.0
2007-01-12 19:35:00,0.69104,0.69104,0.69091,0.69096,228300000.0
2007-01-12 19:36:00,0.69093,0.69098,0.69085,0.6909,210100002.0
2007-01-12 19:37:00,0.69083,0.69114,0.6908,0.69095,96600000.0
2007-01-12 19:38:00,0.69092,0.69092,0.6908,0.69087,64100000.0
2007-01-12 19:39:00,0.69093,0.69094,0.69081,0.69088,232900001.0
2007-01-12 19:40:00,0.69095,0.69095,0.69084,0.69088,41300000.0
2007-01-12 19:41:00,0.69095,0.69105,0.69095,0.69095,65399999.0
2007-01-12 19:42:00,0.69091,0.69096,0.6908,0.6908,85900001.0
2007-01-12 19:43:00,0.69082,0.69089,0.69072,0.69076,120299998.0
2007-01-12 19:44:00,0.69086,0.69088,0.69066,0.69066,150399998.0
2007-01-12 19:45:00,0.69064,0.69072,0.69043,0.69043,58100000.0
2007-01-12 19:46:00,0.69045,0.69047,0.6903,0.69043,124800002.0
2007-01-12 19:47:00,0.69047,0.69048,0.69028,0.69038,179200002.0
2007-01-12 19:48:00,0.69034,0.69045,0.69034,0.69045,49300000.0
2007-01-12 19:49:00,0.69044,0.69068,0.69035,0.69035,154200000.0
2007-01-12 19:50:00,0.69052,0.69053,0.69043,0.69048,105100000.0
2007-01-12 19:51:00,0.69059,0.69078,0.69053,0.69058,142599999.0
2007-01-12 19:52:00,0.69058,0.69062,0.69038,0.69038,168000002.0
2007-01-12 19:53:00,0.69048,0.69048,0.69036,0.69044,85800001.0
2007-01-12 19:54:00,0.69047,0.69063,0.69047,0.69049,175499998.0
2007-01-12 19:55:00,0.69037,0.69051,0.69037,0.69042,231300001.0
2007-01-12 19:56:00,0.69041,0.69059,0.69041,0.6905,212200000.0
2007-01-12 19:57:00,0.6905,0.6905,0.69032,0.69041,110700000.0
2007-01-12 19:58:00,0.69043,0.69043,0.6903,0.69035,162400000.0
2007-01-12 19:59:00,0.69035,0.69045,0.69035,0.69035,129299998.0
2007-01-12 20:00:00,0.69037,0.6905,0.69032,0.69042,252700002.0
2007-01-12 20:01:00,0.69031,0.69031,0.68988,0.69019,143300001.0
2007-01-12 20:02:00,0.69021,0.69021,0.6901,0.6901,91000002.0
2007-01-12 20:03:00,0.69025,0.69029,0.69023,0.69028,82100001.0
2007-01-12 20:04:00,0.69026,0.69038,0.6902,0.69034,162900001.0
2007-01-12 20:05:00,0.69036,0.69036,0.6902,0.69032,185200000.0
2007-01-12 20:06:00,0.69032,0.69037,0.69024,0.69035,291199998.0
2007-01-12 20:07:00,0.69031,0.69031,0.69016,0.69016,74500001.0
2007-01-12 20:08:00,0.6902,0.69025,0.6902,0.69022,50100000.0
2007-01-12 20:09:00,0.69022,0.69022,0.68988,0.69017,108400000.0
2007-01-12 20:10:00,0.69015,0.69025,0.69015,0.69025,160099998.0
2007-01-12 20:11:00,0.6902,0.69022,0.6902,0.69022,59700000.0
2007-01-12 20:12:00,0.69028,0.69034,0.6902,0.6903,97600000.0
2007-01-12 20:13:00,0.69041,0.69048,0.69009,0.69032,74300000.0
2007-01-12 20:14:00,0.69038,0.6904,0.6903,0.6904,161799998.0
2007-01-12 20:15:00,0.6903,0.69042,0.6903,0.69042,66900001.0
2007-01-12 20:16:00,0.69045,0.69055,0.69035,0.69035,390200003.0
2007-01-12 20:17:00,0.69032,0.69051,0.69031,0.69051,219000000.0
2007-01-12 20:18:00,0.69051,0.69062,0.69044,0.69058,122399999.0
2007-01-12 20:19:00,0.6905,0.6905,0.69037,0.69043,90800001.0
2007-01-12 20:20:00,0.69053,0.69053,0.69041,0.69043,55700000.0
2007-01-12 20:21:00,0.69043,0.69053,0.69043,0.69053,85499999.0
2007-01-12 20:22:00,0.69053,0.69053,0.69044,0.69048,137300002.0
2007-01-12 20:23:00,0.69045,0.69057,0.69036,0.69057,54799999.0
2007-01-12 20:24:00,0.69055,0.69055,0.69025,0.69055,120300002.0
2007-01-12 20:25:00,0.69051,0.69051,0.69031,0.69038,196400002.0
2007-01-12 20:26:00,0.69042,0.69042,0.69023,0.69029,67500000.0
2007-01-12 20:27:00,0.6903,0.69035,0.6903,0.69035,100700001.0
2007-01-12 20:28:00,0.69037,0.69044,0.69036,0.69044,65100000.0
2007-01-12 20:29:00,0.69045,0.6905,0.6904,0.69045,238300001.0
2007-01-12 20:30:00,0.69044,0.69044,0.69029,0.69037,248800003.0
2007-01-12 20:31:00,0.6904,0.69043,0.69031,0.69043,238800001.0
2007-01-12 20:32:00,0.69035,0.69045,0.69035,0.69042,102399998.0
2007-01-12 20:33:00,0.6904,0.69047,0.69035,0.69037,153700001.0
2007-01-12 20:34:00,0.69043,0.69043,0.69032,0.69037,106600000.0
2007-01-12 20:35:00,0.69037,0.69043,0.69029,0.69039,96000001.0
2007-01-12 20:36:00,0.69039,0.69049,0.69026,0.69035,198999999.0
2007-01-12 20:37:00,0.69037,0.69055,0.69035,0.6904,245500001.0
2007-01-12 20:38:00,0.69038,0.69038,0.69027,0.69031,269599999.0
2007-01-12 20:39:00,0.6903,0.69035,0.69028,0.69032,48200000.0
2007-01-12 20:40:00,0.69026,0.69037,0.69023,0.69029,177500002.0
2007-01-12 20:41:00,0.6903,0.69035,0.69024,0.69034,178000002.0
2007-01-12 20:42:00,0.6903,0.69035,0.69022,0.6903,67600000.0
2007-01-12 20:43:00,0.6903,0.6904,0.6903,0.6903,110799999.0
2007-01-12 20:44:00,0.69022,0.69028,0.69022,0.69028,31699999.0
2007-01-12 20:45:00,0.69022,0.69031,0.69015,0.69023,57000000.0
2007-01-12 20:46:00,0.69025,0.6904,0.6901,0.69017,65199999.0
2007-01-12 20:47:00,0.69018,0.69037,0.69004,0.69028,62000000.0
2007-01-12 20:48:00,0.69024,0.69036,0.69018,0.69018,62199999.0
2007-01-12 20:49:00,0.69012,0.69027,0.69012,0.69027,166299999.0
2007-01-12 20:50:00,0.69029,0.69029,0.69014,0.69015,190900001.0
2007-01-12 20:51:00,0.69006,0.69006,0.68993,0.68993,76499999.0
2007-01-12 20:52:00,0.68983,0.68985,0.68966,0.68966,101399999.0
2007-01-12 20:53:00,0.68977,0.68987,0.68975,0.68978,241800000.0
2007-01-12 20:54:00,0.6898,0.68985,0.68975,0.68982,188600001.0
2007-01-12 20:55:00,0.68968,0.68991,0.68968,0.68991,75100000.0
2007-01-12 20:56:00,0.68987,0.69,0.68969,0.68993,95399999.0
2007-01-12 20:57:00,0.68989,0.68997,0.68972,0.68985,93900001.0
2007-01-12 20:58:00,0.6899,0.69,0.68985,0.68985,293900003.0
2007-01-12 20:59:00,0.6899,0.69002,0.68985,0.6899,242799999.0
2007-01-12 21:00:00,0.68989,0.68989,0.68978,0.68982,314000001.0
2007-01-12 21:01:00,0.6897,0.6898,0.6897,0.68974,108900000.0
2007-01-12 21:02:00,0.6897,0.68975,0.68967,0.6897,137799998.0
2007-01-12 21:03:00,0.68975,0.68975,0.68949,0.68962,126499999.0
2007-01-12 21:04:00,0.68966,0.68972,0.68941,0.68959,91999999.0
2007-01-12 21:05:00,0.68971,0.68992,0.68968,0.68987,125100000.0
2007-01-12 21:06:00,0.68984,0.68995,0.68967,0.68967,117800002.0
2007-01-12 21:07:00,0.68967,0.68968,0.68965,0.68968,47100000.0
2007-01-12 21:08:00,0.68967,0.68968,0.68953,0.68954,101199999.0
2007-01-12 21:09:00,0.68957,0.68957,0.6894,0.68947,121400000.0
2007-01-12 21:10:00,0.68941,0.68953,0.68941,0.68953,125900001.0
2007-01-12 21:11:00,0.68969,0.68982,0.68964,0.68964,64600001.0
2007-01-12 21:12:00,0.68941,0.68964,0.6894,0.68955,121799998.0
2007-01-12 21:13:00,0.6895,0.6896,0.6895,0.68953,82999999.0
2007-01-12 21:14:00,0.68959,0.68966,0.68959,0.68961,103899999.0
2007-01-12 21:15:00,0.68957,0.68967,0.68948,0.68958,178100000.0
2007-01-12 21:16:00,0.68965,0.68965,0.68948,0.68955,126799999.0
2007-01-12 21:17:00,0.68955,0.68965,0.68945,0.68965,153000001.0
2007-01-12 21:18:00,0.68963,0.68963,0.68951,0.68961,191300000.0
2007-01-12 21:19:00,0.68965,0.68965,0.68955,0.6896,99499999.0
2007-01-12 21:20:00,0.68975,0.6898,0.6896,0.68965,225100000.0
2007-01-12 21:21:00,0.68975,0.68975,0.68965,0.68975,47400000.0
2007-01-12 21:22:00,0.68978,0.68984,0.68969,0.6898,121699998.0
2007-01-12 21:23:00,0.6898,0.68984,0.68973,0.68978,133400002.0
2007-01-12 21:24:00,0.68978,0.68987,0.68974,0.68987,90800000.0
2007-01-12 21:25:00,0.68989,0.69,0.68988,0.68988,136200004.0
2007-01-12 21:26:00,0.68996,0.69002,0.6899,0.6899,127900002.0
2007-01-12 21:27:00,0.6898,0.68985,0.68975,0.68985,131099997.0
2007-01-12 21:28:00,0.68989,0.68996,0.68989,0.68995,27500000.0
2007-01-12 21:29:00,0.68987,0.68993,0.68942,0.68968,133399998.0
2007-01-12 21:30:00,0.69003,0.69013,0.68999,0.69013,147799999.0
2007-01-12 21:31:00,0.69018,0.69047,0.69013,0.69015,68600000.0
2007-01-12 21:32:00,0.69019,0.6902,0.69012,0.69018,53400001.0
2007-01-12 21:33:00,0.69024,0.69047,0.69024,0.69047,72199999.0
2007-01-12 21:34:00,0.6905,0.6905,0.69037,0.69045,108700002.0
2007-01-12 21:35:00,0.69046,0.69053,0.69044,0.69049,202399998.0
2007-01-12 21:36:00,0.69055,0.69072,0.69051,0.69055,214900000.0
2007-01-12 21:37:00,0.69047,0.69057,0.69046,0.69046,134099999.0
2007-01-12 21:38:00,0.69047,0.69055,0.69042,0.69043,63500000.0
2007-01-12 21:39:00,0.69035,0.69037,0.69021,0.69026,77700002.0
2007-01-12 21:40:00,0.69024,0.69027,0.69007,0.69021,203700000.0
2007-01-12 21:41:00,0.6901,0.69015,0.69005,0.69015,117500001.0
2007-01-12 21:42:00,0.69014,0.69021,0.69012,0.69017,142999999.0
2007-01-12 21:43:00,0.69012,0.69024,0.69012,0.69013,51900000.0
2007-01-12 21:44:00,0.69001,0.69026,0.69001,0.69002,58100000.0
2007-01-12 21:45:00,0.69023,0.69043,0.69023,0.69043,118800001.0
2007-01-12 21:46:00,0.69049,0.69058,0.69047,0.69047,94400000.0
2007-01-12 21:47:00,0.69051,0.6907,0.69051,0.6907,97299999.0
2007-01-12 21:48:00,0.69073,0.69074,0.69072,0.69074,58500000.0
2007-01-12 21:49:00,0.69069,0.69073,0.69056,0.69063,80099999.0
2007-01-12 21:50:00,0.6907,0.69075,0.6906,0.69067,82800001.0
2007-01-12 21:51:00,0.69067,0.69076,0.69065,0.69072,127800003.0
2007-01-12 21:52:00,0.6907,0.69085,0.69067,0.69075,70600000.0
2007-01-12 21:53:00,0.69066,0.69077,0.69054,0.69054,68499998.0
2007-01-12 21:54:00,0.6905,0.69066,0.69047,0.69066,102999999.0
2007-01-12 21:55:00,0.69068,0.6907,0.69063,0.69068,81800000.0
2007-01-12 21:56:00,0.69073,0.69073,0.69063,0.69063,86700000.0
2007-01-12 21:57:00,0.69067,0.6907,0.69054,0.69057,153499999.0
2007-01-12 21:58:00,0.6906,0.69064,0.69058,0.69064,73400001.0
2007-01-12 21:59:00,0.6906,0.6907,0.6906,0.6906,54400000.0
2007-01-12 22:00:00,0.6906,0.69065,0.69055,0.69065,116699997.0
2007-01-12 22:01:00,0.69053,0.69057,0.69034,0.69057,63600001.0
2007-01-12 22:02:00,0.69073,0.69082,0.69072,0.69078,61099999.0
2007-01-12 22:03:00,0.69085,0.69085,0.69082,0.69083,59000000.0
2007-01-12 22:04:00,0.6908,0.69085,0.69073,0.69077,107900002.0
2007-01-12 22:05:00,0.6907,0.69085,0.6907,0.69072,112900000.0
2007-01-12 22:06:00,0.6906,0.69091,0.6906,0.69075,67100000.0
2007-01-12 22:07:00,0.6908,0.69085,0.69075,0.69075,104699999.0
2007-01-12 22:08:00,0.69072,0.69082,0.69054,0.69082,55899999.0
2007-01-12 22:09:00,0.69076,0.69077,0.69068,0.69077,39799999.0
2007-01-12 22:10:00,0.69076,0.69086,0.69074,0.69086,92400000.0
2007-01-12 22:11:00,0.6908,0.69094,0.6908,0.69093,96799999.0
2007-01-12 22:12:00,0.69087,0.69094,0.69081,0.69087,116799999.0
2007-01-12 22:13:00,0.691,0.691,0.69085,0.6909,95099999.0
2007-01-12 22:14:00,0.69095,0.69095,0.6908,0.69092,104899999.0
2007-01-12 22:15:00,0.69092,0.69094,0.69078,0.69082,128200000.0
2007-01-12 22:16:00,0.69077,0.69088,0.69077,0.69087,27000000.0
2007-01-12 22:17:00,0.69095,0.69095,0.69085,0.69095,93500001.0
2007-01-12 22:18:00,0.69088,0.69088,0.69068,0.69068,66300000.0
2007-01-12 22:19:00,0.69081,0.69098,0.69074,0.69089,116700001.0
2007-01-12 22:20:00,0.69095,0.69095,0.6909,0.6909,67700000.0
2007-01-12 22:21:00,0.69095,0.69095,0.69085,0.6909,100399998.0
2007-01-12 22:22:00,0.69098,0.69098,0.69085,0.69085,63700000.0
2007-01-12 22:23:00,0.69085,0.691,0.69085,0.69095,94799999.0
2007-01-12 22:24:00,0.69084,0.69101,0.69081,0.69101,127399999.0
2007-01-12 22:25:00,0.6909,0.69099,0.69073,0.69073,105800003.0
2007-01-12 22:26:00,0.6907,0.69075,0.69067,0.69075,105899997.0
2007-01-12 22:27:00,0.69065,0.6908,0.69064,0.69075,63300000.0
2007-01-12 22:28:00,0.69049,0.69068,0.69049,0.69068,35200001.0
2007-01-12 22:29:00,0.69068,0.69071,0.69062,0.69062,35700000.0
2007-01-12 22:30:00,0.69068,0.69076,0.69065,0.69073,164800000.0
2007-01-12 22:31:00,0.69071,0.69071,0.69052,0.69052,77899999.0
2007-01-12 22:32:00,0.69061,0.69061,0.69059,0.69059,32399999.0
2007-01-12 22:33:00,0.69051,0.69062,0.69051,0.69062,85200000.0
2007-01-12 22:34:00,0.69075,0.69082,0.69039,0.69069,54400000.0
2007-01-12 22:35:00,0.69074,0.69074,0.69056,0.69072,152299998.0
2007-01-12 22:36:00,0.6906,0.69072,0.6906,0.69069,110799999.0
2007-01-12 22:37:00,0.69068,0.69068,0.6906,0.69068,70599999.0
2007-01-12 22:38:00,0.69058,0.69065,0.69028,0.69065,100800000.0
2007-01-12 22:39:00,0.69068,0.69075,0.69063,0.69075,78500000.0
2007-01-12 22:40:00,0.69067,0.69068,0.69054,0.69056,78199999.0
2007-01-12 22:41:00,0.69062,0.69068,0.69062,0.69068,77700000.0
2007-01-12 22:42:00,0.6907,0.69078,0.69064,0.69078,97199999.0
2007-01-12 22:43:00,0.69075,0.69098,0.69072,0.69096,183500001.0
2007-01-12 22:44:00,0.69099,0.69103,0.69079,0.69081,163600000.0
2007-01-12 22:45:00,0.69086,0.69096,0.69076,0.69095,127800000.0
2007-01-12 22:46:00,0.691,0.69102,0.69074,0.6909,201000002.0
2007-01-12 22:47:00,0.6909,0.69101,0.6909,0.69101,68300000.0
2007-01-12 22:48:00,0.6913,0.69137,0.69086,0.69095,126800000.0
2007-01-12 22:49:00,0.69092,0.69092,0.69071,0.69071,16700000.0
2007-01-12 22:50:00,0.69074,0.69097,0.69061,0.69097,229799999.0
2007-01-12 22:51:00,0.69095,0.69095,0.69071,0.69075,171299999.0
2007-01-12 22:52:00,0.69082,0.69082,0.69075,0.6908,107700001.0
2007-01-12 22:53:00,0.69082,0.69082,0.69068,0.69077,99200001.0
2007-01-12 22:54:00,0.69073,0.69075,0.69065,0.69065,100700000.0
2007-01-12 22:55:00,0.69063,0.69077,0.69063,0.69064,114899998.0
2007-01-12 22:56:00,0.69073,0.69074,0.69058,0.69068,124699999.0
2007-01-12 22:57:00,0.6907,0.69085,0.69067,0.69073,123100002.0
2007-01-12 22:58:00,0.69065,0.69065,0.69051,0.69051,71699999.0
2007-01-12 22:59:00,0.69035,0.69057,0.69031,0.69031,139200000.0
2007-01-12 23:00:00,0.69035,0.69055,0.6903,0.69055,115200001.0
2007-01-12 23:01:00,0.69052,0.69068,0.69049,0.69065,128299997.0
2007-01-12 23:02:00,0.69066,0.69066,0.69057,0.69057,26300000.0
2007-01-12 23:03:00,0.69053,0.69053,0.69027,0.69047,53900000.0
2007-01-12 23:04:00,0.69053,0.69055,0.69045,0.69045,131100000.0
2007-01-12 23:05:00,0.6905,0.69067,0.69045,0.69053,94199999.0
2007-01-12 23:06:00,0.69049,0.69049,0.69037,0.69043,55000000.0
2007-01-12 23:07:00,0.69026,0.69026,0.68985,0.68985,71399999.0
2007-01-12 23:08:00,0.68984,0.68984,0.68967,0.6897,116200000.0
2007-01-12 23:09:00,0.68973,0.68979,0.68965,0.68967,70100000.0
2007-01-12 23:10:00,0.68963,0.68969,0.68933,0.68933,75700000.0
2007-01-12 23:11:00,0.68943,0.68966,0.68943,0.68958,62000000.0
2007-01-12 23:12:00,0.68952,0.68961,0.68945,0.68952,66300000.0
2007-01-12 23:13:00,0.68948,0.6896,0.68944,0.6896,98700002.0
2007-01-12 23:14:00,0.68952,0.68952,0.68929,0.68929,62800001.0
2007-01-12 23:15:00,0.6893,0.6893,0.68925,0.68925,79700000.0
2007-01-12 23:16:00,0.6893,0.68935,0.68925,0.68935,31000000.0
2007-01-12 23:17:00,0.68937,0.68951,0.68932,0.6894,67000000.0
2007-01-12 23:18:00,0.68939,0.68976,0.68939,0.68962,119199996.0
2007-01-12 23:19:00,0.68945,0.6895,0.68943,0.6895,74900000.0
2007-01-12 23:20:00,0.68953,0.68955,0.68939,0.68952,149300000.0
2007-01-12 23:21:00,0.68937,0.68947,0.68937,0.68947,49800000.0
2007-01-12 23:22:00,0.68944,0.68961,0.68944,0.68961,65100000.0
2007-01-12 23:23:00,0.6895,0.68959,0.6895,0.68952,81100000.0
2007-01-12 23:24:00,0.68955,0.68965,0.68952,0.6896,77699999.0
2007-01-12 23:25:00,0.68953,0.68955,0.6894,0.6895,77400001.0
2007-01-12 23:26:00,0.68948,0.68953,0.68945,0.68948,82800002.0
2007-01-12 23:27:00,0.68952,0.68958,0.68948,0.68958,73100001.0
2007-01-12 23:28:00,0.68955,0.68955,0.68942,0.68953,54399999.0
2007-01-12 23:29:00,0.68958,0.6896,0.68952,0.6896,76399999.0
2007-01-12 23:30:00,0.68958,0.68976,0.68958,0.6897,47900000.0
2007-01-12 23:31:00,0.68957,0.68957,0.6895,0.6895,67699999.0
2007-01-12 23:32:00,0.68958,0.68963,0.68953,0.68961,80699999.0
2007-01-12 23:33:00,0.68949,0.6895,0.68926,0.68926,83399999.0
2007-01-12 23:34:00,0.68936,0.68971,0.68936,0.68968,47899999.0
2007-01-12 23:35:00,0.68976,0.68976,0.68958,0.68968,39399999.0
2007-01-12 23:36:00,0.6897,0.68982,0.68969,0.68982,93600002.0
2007-01-12 23:37:00,0.68996,0.69011,0.68988,0.68988,59099999.0
2007-01-12 23:38:00,0.68982,0.6902,0.68982,0.69015,71000000.0
2007-01-12 23:39:00,0.69,0.6901,0.69,0.69005,80900000.0
2007-01-12 23:40:00,0.69013,0.69013,0.69007,0.69007,20700000.0
2007-01-12 23:41:00,0.69012,0.69013,0.69003,0.69013,30500000.0
2007-01-12 23:42:00,0.69009,0.69016,0.69009,0.69016,5300000.0
2007-01-12 23:43:00,0.69025,0.69025,0.69015,0.69025,78799999.0
2007-01-12 23:44:00,0.69025,0.69025,0.6902,0.6902,68600001.0
2007-01-12 23:45:00,0.69027,0.69027,0.69007,0.6901,22200000.0
2007-01-12 23:46:00,0.69013,0.69026,0.69011,0.69022,143899998.0
2007-01-12 23:47:00,0.69022,0.69022,0.69009,0.69009,43700000.0
2007-01-12 23:48:00,0.69005,0.69014,0.69005,0.69012,40200000.0
2007-01-12 23:49:00,0.69023,0.69023,0.69008,0.69014,79100001.0
2007-01-12 23:50:00,0.69014,0.69032,0.69014,0.69032,23200000.0
2007-01-12 23:51:00,0.6903,0.69034,0.69016,0.69028,62600000.0
2007-01-12 23:52:00,0.69014,0.69036,0.69014,0.69032,85900001.0
2007-01-12 23:53:00,0.69026,0.69032,0.69021,0.69028,55500000.0
2007-01-12 23:54:00,0.69025,0.69042,0.69016,0.69042,85300001.0
2007-01-12 23:55:00,0.69048,0.69052,0.69039,0.69039,86200000.0
2007-01-12 23:56:00,0.69045,0.69045,0.69035,0.6904,116799999.0
2007-01-12 23:57:00,0.69032,0.69041,0.69031,0.69031,90599998.0
2007-01-12 23:58:00,0.6903,0.69035,0.69025,0.69035,23900000.0
2007-01-12 23:59:00,0.69024,0.69031,0.69015,0.69015,76700001.0
2007-01-15 00:01:00,0.6924,0.6925,0.6924,0.6925,35100000.0
2007-01-15 00:02:00,0.6924,0.6926,0.6924,0.6926,35100000.0
2007-01-15 00:03:00,0.6925,0.6926,0.6925,0.6926,35100000.0
2007-01-15 00:04:00,0.6925,0.6925,0.6925,0.6925,35100000.0
2007-01-15 00:05:00,0.6923,0.6923,0.6922,0.6922,35100000.0
2007-01-15 00:11:00,0.6921,0.6921,0.6921,0.6921,35100000.0
2007-01-15 00:14:00,0.692,0.692,0.6919,0.692,35100000.0
2007-01-15 00:16:00,0.6921,0.6921,0.6921,0.6921,35100000.0
2007-01-15 00:19:00,0.6923,0.6923,0.6923,0.6923,35100000.0
2007-01-15 00:20:00,0.6922,0.6922,0.6922,0.6922,35100000.0
2007-01-15 00:24:00,0.6923,0.6923,0.6923,0.6923,35100000.0
2007-01-15 00:31:00,0.6924,0.6924,0.6924,0.6924,35100000.0
2007-01-15 00:38:00,0.6923,0.6923,0.6923,0.6923,35100000.0
2007-01-15 00:42:00,0.6924,0.6924,0.6923,0.6923,35100000.0
2007-01-15 00:50:00,0.6924,0.6924,0.6924,0.6924,35100000.0
2007-01-15 00:51:00,0.6923,0.6924,0.6922,0.6924,35100000.0
2007-01-15 00:53:00,0.6923,0.6923,0.6919,0.6921,35100000.0
2007-01-15 00:54:00,0.6922,0.6922,0.6922,0.6922,35100000.0
2007-01-15 00:55:00,0.6923,0.6923,0.6922,0.6922,35100000.0
2007-01-15 00:56:00,0.6921,0.6921,0.6921,0.6921,35100000.0
2007-01-15 00:57:00,0.6922,0.6922,0.6921,0.6921,35100000.0
2007-01-15 01:02:00,0.692,0.692,0.692,0.692,35100000.0
2007-01-15 01:05:00,0.6921,0.6921,0.692,0.692,35100000.0
2007-01-15 01:06:00,0.6921,0.6921,0.6921,0.6921,35100000.0
2007-01-15 01:08:00,0.6922,0.6922,0.6922,0.6922,35100000.0
2007-01-15 01:18:00,0.6921,0.6922,0.6921,0.6921,35100000.0
2007-01-15 01:19:00,0.692,0.692,0.692,0.692,35100000.0
2007-01-15 01:20:00,0.6921,0.6921,0.6921,0.6921,35100000.0
2007-01-15 01:21:00,0.692,0.6921,0.692,0.6921,35100000.0
2007-01-15 01:22:00,0.692,0.692,0.692,0.692,35100000.0
2007-01-15 01:24:00,0.6921,0.6921,0.6921,0.6921,35100000.0
2007-01-15 01:26:00,0.692,0.692,0.692,0.692,35100000.0
2007-01-15 01:29:00,0.6919,0.6919,0.6918,0.6918,35100000.0
2007-01-15 01:31:00,0.6917,0.6918,0.6917,0.6918,35100000.0
2007-01-15 01:32:00,0.6917,0.6917,0.6916,0.6916,35100000.0
2007-01-15 01:34:00,0.6915,0.6916,0.6914,0.6914,35100000.0
2007-01-15 01:36:00,0.6913,0.6914,0.6913,0.6914,35100000.0
2007-01-15 01:37:00,0.6913,0.6914,0.6913,0.6914,35100000.0
2007-01-15 01:39:00,0.6915,0.6915,0.6915,0.6915,35100000.0
2007-01-15 01:40:00,0.6916,0.6916,0.6915,0.6915,35100000.0
2007-01-15 01:46:00,0.6916,0.6916,0.6916,0.6916,35100000.0
2007-01-15 01:47:00,0.6915,0.6915,0.6915,0.6915,35100000.0
2007-01-15 01:50:00,0.6916,0.6916,0.6914,0.6914,35100000.0
2007-01-15 01:51:00,0.6915,0.6915,0.6914,0.6914,35100000.0
2007-01-15 01:53:00,0.6915,0.6915,0.6914,0.6914,35100000.0
2007-01-15 01:54:00,0.6915,0.6915,0.6914,0.6914,35100000.0
2007-01-15 01:55:00,0.6913,0.6913,0.6913,0.6913,35100000.0
2007-01-15 01:56:00,0.6915,0.6915,0.6915,0.6915,35100000.0
2007-01-15 02:00:00,0.69203,0.69204,0.69196,0.69199,35100000.0
2007-01-15 02:01:00,0.69204,0.69204,0.69196,0.692,62100000.0
2007-01-15 02:02:00,0.69193,0.69193,0.69176,0.69179,134000001.0
2007-01-15 02:03:00,0.6917,0.69188,0.6917,0.69175,85299999.0
2007-01-15 02:04:00,0.69195,0.69195,0.69179,0.69182,40900000.0
2007-01-15 02:05:00,0.69182,0.69188,0.69178,0.69185,122800001.0
2007-01-15 02:06:00,0.69178,0.69195,0.69178,0.69195,63600001.0
2007-01-15 02:07:00,0.69195,0.69197,0.69192,0.69197,62200000.0
2007-01-15 02:08:00,0.69185,0.692,0.69185,0.692,116499999.0
2007-01-15 02:09:00,0.69192,0.69192,0.69181,0.69181,59000000.0
2007-01-15 02:10:00,0.69189,0.69209,0.69188,0.69209,96099999.0
2007-01-15 02:11:00,0.69207,0.69207,0.69196,0.692,83700001.0
2007-01-15 02:12:00,0.69193,0.69205,0.69193,0.69205,33100000.0
2007-01-15 02:13:00,0.69193,0.69195,0.69185,0.69185,53500000.0
2007-01-15 02:14:00,0.69192,0.69202,0.69192,0.69197,142099999.0
2007-01-15 02:15:00,0.69195,0.69214,0.69195,0.69204,56600000.0
2007-01-15 02:16:00,0.69203,0.69215,0.69203,0.6921,138399998.0
2007-01-15 02:17:00,0.69208,0.69212,0.69208,0.69212,23000000.0
2007-01-15 02:18:00,0.6919,0.69202,0.6919,0.69198,65300000.0
2007-01-15 02:19:00,0.69196,0.69199,0.69182,0.69184,88399999.0
2007-01-15 02:20:00,0.6919,0.69205,0.6918,0.69205,98000000.0
2007-01-15 02:21:00,0.69202,0.69205,0.6919,0.6919,74800000.0
2007-01-15 02:22:00,0.69185,0.69199,0.69171,0.69199,85900000.0
2007-01-15 02:23:00,0.69193,0.69214,0.69193,0.69193,104400000.0
2007-01-15 02:24:00,0.69193,0.69197,0.69183,0.69183,107900000.0
2007-01-15 02:25:00,0.69188,0.69198,0.69175,0.69189,39400000.0
2007-01-15 02:26:00,0.69196,0.69201,0.69178,0.69178,54899999.0
2007-01-15 02:27:00,0.6918,0.6918,0.69165,0.69165,13500000.0
2007-01-15 02:28:00,0.69175,0.69185,0.69175,0.69185,54500000.0
2007-01-15 02:29:00,0.69181,0.69181,0.6916,0.69171,105999998.0
2007-01-15 02:30:00,0.69185,0.69185,0.69176,0.6918,61000000.0
2007-01-15 02:31:00,0.69177,0.69177,0.69152,0.6917,80000000.0
2007-01-15 02:32:00,0.6916,0.69161,0.69144,0.69144,39000000.0
2007-01-15 02:33:00,0.69124,0.69141,0.69124,0.69137,140099998.0
2007-01-15 02:34:00,0.69126,0.69142,0.69115,0.69125,73299999.0
2007-01-15 02:35:00,0.69113,0.69134,0.69113,0.69129,78500000.0
2007-01-15 02:36:00,0.6912,0.6914,0.6912,0.69126,68800001.0
2007-01-15 02:37:00,0.69134,0.69138,0.69126,0.69136,67000000.0
2007-01-15 02:38:00,0.69142,0.69142,0.69115,0.69115,82000001.0
2007-01-15 02:39:00,0.69119,0.69151,0.69119,0.6914,44200000.0
2007-01-15 02:40:00,0.69136,0.69147,0.69129,0.69144,93799998.0
2007-01-15 02:41:00,0.69143,0.69143,0.69129,0.69129,17700000.0
2007-01-15 02:42:00,0.69137,0.69139,0.69115,0.6912,94000001.0
2007-01-15 02:43:00,0.69136,0.69143,0.69136,0.69143,39800000.0
2007-01-15 02:44:00,0.69132,0.69139,0.69129,0.69137,135800001.0
2007-01-15 02:45:00,0.6914,0.69142,0.69133,0.69142,57399999.0
2007-01-15 02:46:00,0.69132,0.69143,0.69119,0.69119,43200000.0
2007-01-15 02:47:00,0.69116,0.69139,0.69116,0.69139,76100002.0
2007-01-15 02:48:00,0.69136,0.69136,0.6911,0.69116,113700002.0
2007-01-15 02:49:00,0.69113,0.69133,0.69113,0.6912,132199997.0
2007-01-15 02:50:00,0.69143,0.69143,0.69125,0.69127,36800000.0
2007-01-15 02:51:00,0.69128,0.69128,0.69113,0.69113,87799999.0
2007-01-15 02:52:00,0.69115,0.6913,0.69115,0.6912,143900000.0
2007-01-15 02:53:00,0.69116,0.69135,0.69116,0.69135,52500000.0
2007-01-15 02:54:00,0.69128,0.69128,0.69127,0.69128,17500000.0
2007-01-15 02:55:00,0.69108,0.69122,0.69105,0.69121,103900000.0
2007-01-15 02:56:00,0.6912,0.69141,0.69118,0.69135,74200000.0
2007-01-15 02:57:00,0.69135,0.6914,0.69135,0.6914,51400000.0
2007-01-15 02:58:00,0.69138,0.69151,0.69135,0.69141,115399998.0
2007-01-15 02:59:00,0.69143,0.69143,0.69132,0.69135,86000000.0
2007-01-15 03:00:00,0.69132,0.69133,0.69129,0.6913,86299999.0
2007-01-15 03:01:00,0.69131,0.69147,0.69125,0.69147,126399998.0
2007-01-15 03:02:00,0.69139,0.69153,0.69139,0.69153,71900000.0
2007-01-15 03:03:00,0.6915,0.6915,0.69133,0.69136,143900000.0
2007-01-15 03:04:00,0.6915,0.69152,0.6915,0.6915,76500000.0
2007-01-15 03:05:00,0.69146,0.69157,0.69146,0.6915,112800000.0
2007-01-15 03:06:00,0.69135,0.69139,0.69135,0.69136,25500000.0
2007-01-15 03:07:00,0.69132,0.69132,0.6912,0.69122,25000000.0
2007-01-15 03:08:00,0.69115,0.69125,0.69115,0.69115,157499999.0
2007-01-15 03:09:00,0.69127,0.69141,0.69127,0.69138,59000000.0
2007-01-15 03:10:00,0.69134,0.69146,0.69134,0.69139,100700001.0
2007-01-15 03:11:00,0.69146,0.69156,0.69146,0.6915,74800000.0
2007-01-15 03:12:00,0.69153,0.69165,0.6914,0.69157,63200000.0
2007-01-15 03:13:00,0.69146,0.69174,0.69144,0.69174,76900000.0
2007-01-15 03:14:00,0.69169,0.69169,0.69148,0.69155,47600000.0
2007-01-15 03:15:00,0.69154,0.69158,0.69143,0.69143,61599999.0
2007-01-15 03:16:00,0.69142,0.69148,0.69135,0.69143,63400002.0
2007-01-15 03:17:00,0.69144,0.69161,0.69144,0.69149,72299998.0
2007-01-15 03:18:00,0.69153,0.69155,0.69145,0.69151,97300000.0
2007-01-15 03:19:00,0.69132,0.69156,0.69132,0.69135,70300000.0
2007-01-15 03:20:00,0.69133,0.69136,0.69118,0.69123,105599999.0
2007-01-15 03:21:00,0.69127,0.69138,0.69127,0.69138,35800000.0
2007-01-15 03:22:00,0.69135,0.69145,0.69135,0.6914,60600001.0
2007-01-15 03:23:00,0.69137,0.69142,0.69135,0.69142,55000000.0
2007-01-15 03:24:00,0.69148,0.69148,0.69143,0.69146,47800000.0
2007-01-15 03:25:00,0.69148,0.69171,0.69148,0.69171,77299999.0
2007-01-15 03:26:00,0.69174,0.69177,0.6917,0.6917,104900001.0
2007-01-15 03:27:00,0.69175,0.69178,0.69153,0.6917,136199998.0
2007-01-15 03:28:00,0.69176,0.69189,0.69171,0.69181,79299999.0
2007-01-15 03:29:00,0.69187,0.69214,0.69187,0.6921,96500002.0
2007-01-15 03:30:00,0.69193,0.69203,0.69189,0.69189,134000001.0
2007-01-15 03:31:00,0.69189,0.692,0.69184,0.692,99400000.0
2007-01-15 03:32:00,0.69193,0.69196,0.6918,0.69195,104400000.0
2007-01-15 03:33:00,0.692,0.69205,0.69189,0.69189,82999999.0
2007-01-15 03:34:00,0.69186,0.69202,0.69186,0.69193,64900001.0
2007-01-15 03:35:00,0.69197,0.69197,0.69182,0.69186,109600000.0
2007-01-15 03:36:00,0.69183,0.69193,0.69183,0.6919,83799998.0
2007-01-15 03:37:00,0.69197,0.69197,0.69182,0.69185,81799999.0
2007-01-15 03:38:00,0.69194,0.69207,0.69194,0.69206,81400000.0
2007-01-15 03:39:00,0.69209,0.69209,0.69203,0.69207,80700000.0
2007-01-15 03:40:00,0.692,0.69212,0.692,0.69207,63599999.0
2007-01-15 03:41:00,0.69194,0.6921,0.69194,0.6921,124700002.0
2007-01-15 03:42:00,0.692,0.6922,0.692,0.6922,99399999.0
2007-01-15 03:43:00,0.69195,0.69195,0.69181,0.69193,43300001.0
2007-01-15 03:44:00,0.69202,0.69206,0.69196,0.69203,76800002.0
2007-01-15 03:45:00,0.69213,0.69213,0.69202,0.69202,19900000.0
2007-01-15 03:46:00,0.69207,0.69212,0.69187,0.69207,84200000.0
2007-01-15 03:47:00,0.69207,0.69207,0.69189,0.69198,121099999.0
2007-01-15 03:48:00,0.69195,0.69205,0.6919,0.69205,124800000.0
2007-01-15 03:49:00,0.69198,0.69207,0.69198,0.69207,127399997.0
2007-01-15 03:50:00,0.69201,0.69205,0.69195,0.69195,94400002.0
2007-01-15 03:51:00,0.69193,0.69197,0.69184,0.69185,64600001.0
2007-01-15 03:52:00,0.69187,0.69193,0.69184,0.69193,65900000.0
2007-01-15 03:53:00,0.69189,0.69191,0.69175,0.69175,38900000.0
2007-01-15 03:54:00,0.69162,0.69207,0.69162,0.69207,61300000.0
2007-01-15 03:55:00,0.692,0.69209,0.69189,0.69209,130799999.0
2007-01-15 03:56:00,0.69208,0.69216,0.69199,0.69199,62700001.0
2007-01-15 03:57:00,0.69196,0.69225,0.69196,0.69225,89400000.0
2007-01-15 03:58:00,0.69222,0.69223,0.69214,0.6922,179899997.0
2007-01-15 03:59:00,0.69217,0.69232,0.69205,0.69222,96200000.0
2007-01-15 04:00:00,0.6921,0.69223,0.6921,0.69218,98100000.0
2007-01-15 04:01:00,0.69215,0.69223,0.69213,0.69223,23000000.0
2007-01-15 04:02:00,0.69195,0.69198,0.69195,0.69198,17400000.0
2007-01-15 04:03:00,0.69203,0.69207,0.69203,0.69205,166700001.0
2007-01-15 04:04:00,0.69206,0.69206,0.69195,0.69198,51500000.0
2007-01-15 04:05:00,0.69197,0.69209,0.69196,0.69196,72399999.0
2007-01-15 04:06:00,0.69199,0.69212,0.69195,0.69195,104100001.0
2007-01-15 04:07:00,0.6919,0.69192,0.69182,0.69192,170500003.0
2007-01-15 04:08:00,0.69214,0.69215,0.69199,0.69199,102999999.0
2007-01-15 04:09:00,0.69206,0.69219,0.69206,0.6921,70000000.0
2007-01-15 04:10:00,0.69197,0.69208,0.69193,0.69193,80399999.0
2007-01-15 04:11:00,0.69193,0.69211,0.69193,0.69211,44300000.0
2007-01-15 04:12:00,0.69213,0.69213,0.692,0.69208,89900001.0
2007-01-15 04:13:00,0.69217,0.69217,0.69209,0.69209,96999997.0
2007-01-15 04:14:00,0.69232,0.69233,0.6922,0.6922,86700000.0
2007-01-15 04:15:00,0.6923,0.6924,0.6923,0.69235,90899999.0
2007-01-15 04:16:00,0.69227,0.6923,0.69223,0.69229,91100001.0
2007-01-15 04:17:00,0.6923,0.6923,0.6921,0.69217,135900001.0
2007-01-15 04:18:00,0.6922,0.69225,0.69208,0.69225,50300000.0
2007-01-15 04:19:00,0.69218,0.69218,0.69217,0.69217,36100000.0
2007-01-15 04:20:00,0.69215,0.6922,0.69215,0.6922,48700000.0
2007-01-15 04:21:00,0.69225,0.69225,0.69215,0.69215,134900001.0
2007-01-15 04:22:00,0.69216,0.69232,0.69216,0.69227,114600001.0
2007-01-15 04:23:00,0.69229,0.6925,0.69223,0.6925,83399999.0
2007-01-15 04:24:00,0.69255,0.69258,0.69245,0.69245,74100000.0
2007-01-15 04:25:00,0.6926,0.6926,0.69255,0.69255,20700000.0
2007-01-15 04:26:00,0.69252,0.6926,0.69246,0.69246,66200000.0
2007-01-15 04:27:00,0.69263,0.69282,0.69263,0.69278,78999999.0
2007-01-15 04:28:00,0.69287,0.69287,0.69269,0.69275,109900000.0
2007-01-15 04:29:00,0.69267,0.69267,0.69265,0.69265,27800000.0
2007-01-15 04:30:00,0.69263,0.69276,0.69263,0.69276,124199999.0
2007-01-15 04:31:00,0.69262,0.69273,0.69258,0.69266,95900000.0
2007-01-15 04:32:00,0.69265,0.6928,0.69265,0.69273,85000001.0
2007-01-15 04:33:00,0.69268,0.69268,0.69245,0.69245,103500000.0
2007-01-15 04:34:00,0.6925,0.69252,0.69228,0.69252,91700001.0
2007-01-15 04:35:00,0.69234,0.69252,0.69233,0.69252,124000002.0
2007-01-15 04:36:00,0.6925,0.69253,0.69244,0.69249,84099999.0
2007-01-15 04:37:00,0.69247,0.69247,0.69243,0.69243,27000000.0
2007-01-15 04:38:00,0.69255,0.69255,0.69242,0.69255,61399999.0
2007-01-15 04:39:00,0.69253,0.69253,0.69242,0.69246,47000000.0
2007-01-15 04:40:00,0.69241,0.69241,0.69229,0.6923,101100002.0
2007-01-15 04:41:00,0.69239,0.69239,0.69233,0.69236,88800001.0
2007-01-15 04:42:00,0.69242,0.69244,0.69234,0.69243,69299998.0
2007-01-15 04:43:00,0.69239,0.69243,0.69233,0.69243,60200001.0
2007-01-15 04:44:00,0.6924,0.69248,0.69234,0.69235,79300000.0
2007-01-15 04:45:00,0.69232,0.69242,0.6923,0.69242,66900000.0
2007-01-15 04:46:00,0.69243,0.69243,0.69229,0.6923,118899999.0
2007-01-15 04:47:00,0.69236,0.69244,0.69236,0.69238,108900000.0
2007-01-15 04:48:00,0.6924,0.69244,0.69233,0.69242,68600000.0
2007-01-15 04:49:00,0.69242,0.69246,0.69229,0.69238,113599999.0
2007-01-15 04:50:00,0.69244,0.69244,0.69228,0.69228,99900000.0
2007-01-15 04:51:00,0.69218,0.69231,0.69213,0.69214,150800000.0
2007-01-15 04:52:00,0.69218,0.69218,0.6921,0.6921,18300000.0
2007-01-15 04:53:00,0.69209,0.69215,0.69197,0.69203,89200000.0
2007-01-15 04:54:00,0.692,0.69205,0.69195,0.69205,38300000.0
2007-01-15 04:55:00,0.69208,0.69226,0.69196,0.69215,78800000.0
2007-01-15 04:56:00,0.69195,0.69205,0.69195,0.69205,131399999.0
2007-01-15 04:57:00,0.69209,0.69216,0.69191,0.69216,91799998.0
2007-01-15 04:58:00,0.69215,0.69226,0.6921,0.6921,90600000.0
2007-01-15 04:59:00,0.6922,0.69233,0.69209,0.69217,117999999.0
2007-01-15 05:00:00,0.6921,0.6921,0.69192,0.69199,43800000.0
2007-01-15 05:01:00,0.69196,0.6921,0.69189,0.6921,127300002.0
2007-01-15 05:02:00,0.69205,0.69215,0.69196,0.69215,86399999.0
2007-01-15 05:03:00,0.69225,0.69225,0.69212,0.69217,97200000.0
2007-01-15 05:04:00,0.69214,0.69218,0.69196,0.69202,176299998.0
2007-01-15 05:05:00,0.69207,0.69226,0.69207,0.69216,77200000.0
2007-01-15 05:06:00,0.69229,0.69229,0.69213,0.69215,57400000.0
2007-01-15 05:07:00,0.69212,0.6922,0.69204,0.69204,80000001.0
2007-01-15 05:08:00,0.69208,0.69225,0.69203,0.69212,153700002.0
2007-01-15 05:09:00,0.69221,0.69227,0.69217,0.69226,87599999.0
2007-01-15 05:10:00,0.69224,0.69226,0.69224,0.69226,22200000.0
2007-01-15 05:11:00,0.69227,0.69231,0.69213,0.69218,139899998.0
2007-01-15 05:12:00,0.69213,0.69233,0.69213,0.69221,40800000.0
2007-01-15 05:13:00,0.69224,0.69231,0.69215,0.69228,163899998.0
2007-01-15 05:14:00,0.69232,0.69235,0.69218,0.69235,91799999.0
2007-01-15 05:15:00,0.69236,0.69247,0.69232,0.6924,106600001.0
2007-01-15 05:16:00,0.69254,0.69276,0.69254,0.69276,88599998.0
2007-01-15 05:17:00,0.69276,0.69283,0.69273,0.69283,85400000.0
2007-01-15 05:18:00,0.69282,0.69282,0.6926,0.69272,67699999.0
2007-01-15 05:19:00,0.69278,0.69298,0.69273,0.6929,120800000.0
2007-01-15 05:20:00,0.69295,0.69323,0.69295,0.69323,68800000.0
2007-01-15 05:21:00,0.69337,0.69341,0.69316,0.69326,159499999.0
2007-01-15 05:22:00,0.69326,0.69339,0.69324,0.69339,135900000.0
2007-01-15 05:23:00,0.69334,0.6934,0.69334,0.69338,35000000.0
2007-01-15 05:24:00,0.69352,0.69352,0.69324,0.6933,75400000.0
2007-01-15 05:25:00,0.69314,0.69328,0.69309,0.69309,191899998.0
2007-01-15 05:26:00,0.6931,0.69326,0.6931,0.69326,75700000.0
2007-01-15 05:27:00,0.69335,0.69337,0.69318,0.6932,83100000.0
2007-01-15 05:28:00,0.6932,0.69329,0.69317,0.69328,60199999.0
2007-01-15 05:29:00,0.69325,0.69338,0.69325,0.69338,94399999.0
2007-01-15 05:30:00,0.69328,0.69332,0.69322,0.69322,84500000.0
2007-01-15 05:31:00,0.69315,0.69315,0.69298,0.69304,56900000.0
2007-01-15 05:32:00,0.69302,0.6932,0.69299,0.6931,40600000.0
2007-01-15 05:33:00,0.69318,0.69321,0.6931,0.6931,57700000.0
2007-01-15 05:34:00,0.69315,0.69318,0.6931,0.69318,72400001.0
2007-01-15 05:35:00,0.69317,0.69317,0.69307,0.69307,126900001.0
2007-01-15 05:36:00,0.69319,0.6932,0.69292,0.69316,94400000.0
2007-01-15 05:37:00,0.69322,0.69322,0.69315,0.69315,98900001.0
2007-01-15 05:38:00,0.69315,0.6932,0.6931,0.6932,75500000.0
2007-01-15 05:39:00,0.69312,0.69318,0.69312,0.69318,58300000.0
2007-01-15 05:40:00,0.69321,0.69321,0.69303,0.69303,103100000.0
2007-01-15 05:41:00,0.69316,0.6932,0.69316,0.69319,31400001.0
2007-01-15 05:42:00,0.69324,0.69328,0.69312,0.6932,92000000.0
2007-01-15 05:43:00,0.69311,0.6932,0.69302,0.6932,63099999.0
2007-01-15 05:44:00,0.69322,0.69323,0.69317,0.6932,56600000.0
2007-01-15 05:45:00,0.69318,0.6932,0.69305,0.6932,87000000.0
2007-01-15 05:46:00,0.69319,0.69327,0.69317,0.69323,64100000.0
2007-01-15 05:47:00,0.69327,0.69333,0.69317,0.6933,99600000.0
2007-01-15 05:48:00,0.69335,0.69335,0.69325,0.69332,55700001.0
2007-01-15 05:49:00,0.69335,0.69335,0.69325,0.69335,44600000.0
2007-01-15 05:50:00,0.69327,0.69333,0.69305,0.69305,96300001.0
2007-01-15 05:51:00,0.69314,0.69322,0.6931,0.69311,109699999.0
2007-01-15 05:52:00,0.69309,0.69314,0.69286,0.69291,198499999.0
2007-01-15 05:53:00,0.69288,0.69314,0.69288,0.69299,64700000.0
2007-01-15 05:54:00,0.693,0.69315,0.693,0.693,37900001.0
2007-01-15 05:55:00,0.69298,0.69302,0.69284,0.69292,89800000.0
2007-01-15 05:56:00,0.69292,0.69299,0.69289,0.69299,63499999.0
2007-01-15 05:57:00,0.69295,0.6931,0.69295,0.69295,67900000.0
2007-01-15 05:58:00,0.69296,0.69296,0.69294,0.69294,32700000.0
2007-01-15 05:59:00,0.6931,0.69316,0.69303,0.69316,35999999.0
2007-01-15 06:00:00,0.6931,0.69314,0.6931,0.69312,34900000.0
2007-01-15 06:01:00,0.69313,0.69313,0.69295,0.69308,88300001.0
2007-01-15 06:02:00,0.69313,0.69326,0.69309,0.69325,85899999.0
2007-01-15 06:03:00,0.69326,0.69334,0.69315,0.69334,68699999.0
2007-01-15 06:04:00,0.69352,0.69394,0.69344,0.69369,104899998.0
2007-01-15 06:05:00,0.69385,0.69391,0.69376,0.69378,117900000.0
2007-01-15 06:06:00,0.69382,0.69385,0.69375,0.69375,90700001.0
2007-01-15 06:07:00,0.69374,0.69378,0.6937,0.6937,84600000.0
2007-01-15 06:08:00,0.69374,0.69379,0.69366,0.69379,92799998.0
2007-01-15 06:09:00,0.69372,0.69376,0.69358,0.69368,103400000.0
2007-01-15 06:10:00,0.69361,0.69369,0.6934,0.6934,90899999.0
2007-01-15 06:11:00,0.69334,0.69343,0.69333,0.69343,37200000.0
2007-01-15 06:12:00,0.69345,0.69345,0.69335,0.69335,19600000.0
2007-01-15 06:13:00,0.69338,0.6934,0.69332,0.69332,35000000.0
2007-01-15 06:14:00,0.6932,0.69326,0.69312,0.69323,101999999.0
2007-01-15 06:15:00,0.69327,0.6935,0.69321,0.69336,133800001.0
2007-01-15 06:16:00,0.69332,0.69332,0.69305,0.6933,101899998.0
2007-01-15 06:17:00,0.69347,0.69352,0.69337,0.69342,71100000.0
2007-01-15 06:18:00,0.69331,0.69348,0.69329,0.69337,145000002.0
2007-01-15 06:19:00,0.6934,0.69347,0.6934,0.69347,46700002.0
2007-01-15 06:20:00,0.69338,0.69344,0.69338,0.69344,63000000.0
2007-01-15 06:21:00,0.6935,0.6935,0.69345,0.6935,66099999.0
2007-01-15 06:22:00,0.69337,0.69347,0.69333,0.6934,151999999.0
2007-01-15 06:23:00,0.69345,0.69345,0.6932,0.6934,58800001.0
2007-01-15 06:24:00,0.69341,0.69341,0.69328,0.6933,107199999.0
2007-01-15 06:25:00,0.69331,0.69347,0.69331,0.69337,84099999.0
2007-01-15 06:26:00,0.69302,0.69331,0.69302,0.69331,35300000.0
2007-01-15 06:27:00,0.69338,0.69348,0.69333,0.69333,150900000.0
2007-01-15 06:28:00,0.69337,0.69348,0.69333,0.69335,59900000.0
2007-01-15 06:29:00,0.69331,0.69342,0.69331,0.69342,68199999.0
2007-01-15 06:30:00,0.69335,0.69339,0.69326,0.69326,35400000.0
2007-01-15 06:31:00,0.69331,0.69338,0.69328,0.69338,101400000.0
2007-01-15 06:32:00,0.6934,0.6934,0.69312,0.69317,63700000.0
2007-01-15 06:33:00,0.69302,0.6934,0.69302,0.6934,87700000.0
2007-01-15 06:34:00,0.69335,0.6934,0.69332,0.69332,44600000.0
2007-01-15 06:35:00,0.69333,0.69344,0.69332,0.69341,119099999.0
2007-01-15 06:36:00,0.69324,0.69341,0.69324,0.69338,80600001.0
2007-01-15 06:37:00,0.69339,0.69344,0.69336,0.69344,71300000.0
2007-01-15 06:38:00,0.6934,0.69345,0.69331,0.69333,35100001.0
2007-01-15 06:39:00,0.69345,0.6935,0.6934,0.6935,75500000.0
2007-01-15 06:40:00,0.69347,0.69356,0.69345,0.6935,104400001.0
2007-01-15 06:41:00,0.6935,0.69355,0.69345,0.6935,43700000.0
2007-01-15 06:42:00,0.69332,0.69363,0.69332,0.69363,65699999.0
2007-01-15 06:43:00,0.69356,0.6937,0.69334,0.6937,102200000.0
2007-01-15 06:44:00,0.69365,0.69368,0.69357,0.69366,106399999.0
2007-01-15 06:45:00,0.6936,0.69365,0.6936,0.69365,58700000.0
2007-01-15 06:46:00,0.69364,0.69368,0.69352,0.69368,117200002.0
2007-01-15 06:47:00,0.69363,0.69371,0.6936,0.6936,135300000.0
2007-01-15 06:48:00,0.6936,0.6937,0.69354,0.6937,97299998.0
2007-01-15 06:49:00,0.69355,0.6937,0.69355,0.6937,73900001.0
2007-01-15 06:50:00,0.6937,0.6937,0.69365,0.69368,78400003.0
2007-01-15 06:51:00,0.6937,0.6937,0.69352,0.69352,54500000.0
2007-01-15 06:52:00,0.69356,0.69367,0.69355,0.69365,100900000.0
2007-01-15 06:53:00,0.69361,0.69372,0.69348,0.69365,32700000.0
2007-01-15 06:54:00,0.69365,0.69368,0.69365,0.69365,30200000.0
2007-01-15 06:55:00,0.69363,0.69366,0.69352,0.69352,106999999.0
2007-01-15 06:56:00,0.6936,0.69363,0.69354,0.6936,94799998.0
2007-01-15 06:57:00,0.69356,0.69362,0.69335,0.69362,94900001.0
2007-01-15 06:58:00,0.69345,0.6936,0.69345,0.69355,72800000.0
2007-01-15 06:59:00,0.6934,0.69355,0.6934,0.69355,82199999.0
2007-01-15 07:00:00,0.69341,0.69346,0.69341,0.69346,26400000.0
2007-01-15 07:01:00,0.69338,0.69342,0.69338,0.69342,34399999.0
2007-01-15 07:02:00,0.69346,0.69356,0.69341,0.6935,141599999.0
2007-01-15 07:03:00,0.69357,0.69357,0.69353,0.69355,45400000.0
2007-01-15 07:04:00,0.6935,0.6936,0.6935,0.6936,45400002.0
2007-01-15 07:05:00,0.69355,0.69358,0.69348,0.69356,60600000.0
2007-01-15 07:06:00,0.69362,0.69373,0.69362,0.69369,77800001.0
2007-01-15 07:07:00,0.69375,0.69375,0.69365,0.6937,74600002.0
2007-01-15 07:08:00,0.69373,0.69373,0.69345,0.6937,62399999.0
2007-01-15 07:09:00,0.6937,0.69385,0.6937,0.6938,121099998.0
2007-01-15 07:10:00,0.69376,0.69376,0.69362,0.69362,55700001.0
2007-01-15 07:11:00,0.69335,0.69363,0.69335,0.69363,33400000.0
2007-01-15 07:12:00,0.69364,0.69371,0.69352,0.69352,45500000.0
2007-01-15 07:13:00,0.69348,0.69353,0.69336,0.69353,45400000.0
2007-01-15 07:14:00,0.69355,0.69366,0.69343,0.69366,69400000.0
2007-01-15 07:15:00,0.69368,0.69376,0.69361,0.69365,51899999.0
2007-01-15 07:16:00,0.69365,0.6937,0.69354,0.69362,161999998.0
2007-01-15 07:17:00,0.6936,0.69367,0.69355,0.69367,128400000.0
2007-01-15 07:18:00,0.69368,0.69373,0.6936,0.69373,165400001.0
2007-01-15 07:19:00,0.69376,0.69378,0.6936,0.6936,62200001.0
2007-01-15 07:20:00,0.69365,0.69368,0.69361,0.69368,44600000.0
2007-01-15 07:21:00,0.69346,0.69359,0.69346,0.69357,59100000.0
2007-01-15 07:22:00,0.69358,0.69362,0.69353,0.69354,56200000.0
2007-01-15 07:23:00,0.6936,0.69368,0.69355,0.69365,69400001.0
2007-01-15 07:24:00,0.6936,0.6936,0.69345,0.69345,96600003.0
2007-01-15 07:25:00,0.69357,0.69365,0.69357,0.69365,90200000.0
2007-01-15 07:26:00,0.69361,0.69373,0.69361,0.69373,47600000.0
2007-01-15 07:27:00,0.69371,0.69371,0.69355,0.69367,72199999.0
2007-01-15 07:28:00,0.69359,0.69361,0.69359,0.69361,30200001.0
2007-01-15 07:29:00,0.69365,0.69365,0.69346,0.6936,159300003.0
2007-01-15 07:30:00,0.69365,0.69366,0.69358,0.69366,87499999.0
2007-01-15 07:31:00,0.6936,0.69368,0.69358,0.69368,65499999.0
2007-01-15 07:32:00,0.69342,0.69367,0.69336,0.69353,79700000.0
2007-01-15 07:33:00,0.6936,0.69368,0.69354,0.69357,84999999.0
2007-01-15 07:34:00,0.69357,0.6937,0.69335,0.69335,70800000.0
2007-01-15 07:35:00,0.69355,0.69365,0.69355,0.69355,37000000.0
2007-01-15 07:36:00,0.6936,0.69372,0.69344,0.69344,63300000.0
2007-01-15 07:37:00,0.69368,0.69374,0.6936,0.6937,120300001.0
2007-01-15 07:38:00,0.69353,0.69362,0.69331,0.69362,100300000.0
2007-01-15 07:39:00,0.69368,0.69372,0.69368,0.69372,85500000.0
2007-01-15 07:40:00,0.69359,0.6938,0.69359,0.69371,103299998.0
2007-01-15 07:41:00,0.69356,0.69359,0.69344,0.69359,95999997.0
2007-01-15 07:42:00,0.69353,0.69368,0.69345,0.69362,136200000.0
2007-01-15 07:43:00,0.69371,0.69373,0.69355,0.69355,139000000.0
2007-01-15 07:44:00,0.69375,0.69375,0.69368,0.6937,51100000.0
2007-01-15 07:45:00,0.6937,0.69375,0.69365,0.69365,110999998.0
2007-01-15 07:46:00,0.69373,0.69373,0.69359,0.69365,64699998.0
2007-01-15 07:47:00,0.69368,0.69373,0.69347,0.69366,87000001.0
2007-01-15 07:48:00,0.69367,0.69373,0.69352,0.69373,82100000.0
2007-01-15 07:49:00,0.69366,0.69379,0.69353,0.69379,127900002.0
2007-01-15 07:50:00,0.69367,0.69367,0.69331,0.69358,50500000.0
2007-01-15 07:51:00,0.69372,0.69382,0.69368,0.69371,170600001.0
2007-01-15 07:52:00,0.6938,0.69386,0.69373,0.69373,58300000.0
2007-01-15 07:53:00,0.69372,0.6938,0.6937,0.6937,39500000.0
2007-01-15 07:54:00,0.69372,0.6938,0.69365,0.69372,74999999.0
2007-01-15 07:55:00,0.69375,0.69383,0.6937,0.6937,73000001.0
2007-01-15 07:56:00,0.69375,0.69378,0.69362,0.69364,68400000.0
2007-01-15 07:57:00,0.69376,0.69377,0.69357,0.69377,73000001.0
2007-01-15 07:58:00,0.69384,0.69397,0.69381,0.69381,44600000.0
2007-01-15 07:59:00,0.69386,0.69386,0.69357,0.69357,88299999.0
2007-01-15 08:00:00,0.69349,0.6937,0.69342,0.69359,101200001.0
2007-01-15 08:01:00,0.69367,0.69367,0.69334,0.69338,104699999.0
2007-01-15 08:02:00,0.69343,0.69359,0.69336,0.69346,92900000.0
2007-01-15 08:03:00,0.69349,0.69352,0.69341,0.69341,69300002.0
2007-01-15 08:04:00,0.6934,0.69347,0.69339,0.69347,52600000.0
2007-01-15 08:05:00,0.69345,0.69345,0.69316,0.69316,54999999.0
2007-01-15 08:06:00,0.69325,0.69343,0.69324,0.69341,140600000.0
2007-01-15 08:07:00,0.6933,0.69332,0.69289,0.69293,135700002.0
2007-01-15 08:08:00,0.69288,0.69309,0.69287,0.69309,143000000.0
2007-01-15 08:09:00,0.6931,0.69313,0.69296,0.69302,102899999.0
2007-01-15 08:10:00,0.69313,0.69336,0.69301,0.69325,72299998.0
2007-01-15 08:11:00,0.69329,0.69341,0.69324,0.69328,61400000.0
2007-01-15 08:12:00,0.69318,0.69331,0.69318,0.69328,47800000.0
2007-01-15 08:13:00,0.69318,0.6933,0.69316,0.69325,114699999.0
2007-01-15 08:14:00,0.6932,0.69325,0.69312,0.69322,60000001.0
2007-01-15 08:15:00,0.6932,0.69326,0.69313,0.69326,51599999.0
2007-01-15 08:16:00,0.69327,0.69328,0.69314,0.69317,62200000.0
2007-01-15 08:17:00,0.69315,0.69315,0.69315,0.69315,15200000.0
2007-01-15 08:18:00,0.69307,0.69314,0.69305,0.69308,75799999.0
2007-01-15 08:19:00,0.6931,0.6931,0.69293,0.69307,71299999.0
2007-01-15 08:20:00,0.6931,0.6931,0.69292,0.69303,131899999.0
2007-01-15 08:21:00,0.69301,0.69301,0.69282,0.69296,61999999.0
2007-01-15 08:22:00,0.69302,0.69305,0.69291,0.69291,90399999.0
2007-01-15 08:23:00,0.69288,0.69301,0.69288,0.69301,43100000.0
2007-01-15 08:24:00,0.69324,0.69324,0.69304,0.69317,129399999.0
2007-01-15 08:25:00,0.6931,0.6931,0.69287,0.69287,31800000.0
2007-01-15 08:26:00,0.69297,0.69303,0.69297,0.693,68599999.0
2007-01-15 08:27:00,0.69295,0.69295,0.69291,0.69291,12700000.0
2007-01-15 08:28:00,0.6929,0.6929,0.69285,0.6929,35500000.0
2007-01-15 08:29:00,0.69294,0.69308,0.69294,0.69307,137999997.0
2007-01-15 08:30:00,0.69312,0.69312,0.69293,0.6931,93400001.0
2007-01-15 08:31:00,0.69314,0.69314,0.69294,0.693,57400000.0
2007-01-15 08:32:00,0.69305,0.69305,0.693,0.693,31000001.0
2007-01-15 08:33:00,0.69303,0.69329,0.69303,0.6932,88300000.0
2007-01-15 08:34:00,0.69319,0.69323,0.69316,0.69323,63099999.0
2007-01-15 08:35:00,0.69309,0.69309,0.69293,0.69293,56500001.0
2007-01-15 08:36:00,0.69283,0.69299,0.69278,0.69278,74899999.0
2007-01-15 08:37:00,0.69295,0.69296,0.69288,0.69294,148600000.0
2007-01-15 08:38:00,0.693,0.69305,0.69288,0.69305,143699999.0
2007-01-15 08:39:00,0.69308,0.69308,0.69296,0.69296,83100000.0
2007-01-15 08:40:00,0.69293,0.69298,0.69276,0.69277,49100001.0
2007-01-15 08:41:00,0.69278,0.693,0.69278,0.69288,35800000.0
2007-01-15 08:42:00,0.69303,0.69303,0.69296,0.69296,30300000.0
2007-01-15 08:43:00,0.6929,0.6931,0.6929,0.6931,127299999.0
2007-01-15 08:44:00,0.69294,0.69294,0.6928,0.69292,91800001.0
2007-01-15 08:45:00,0.69305,0.69313,0.69305,0.6931,52699999.0
2007-01-15 08:46:00,0.69314,0.69314,0.69292,0.69292,97400000.0
2007-01-15 08:47:00,0.69305,0.69316,0.69305,0.69316,52100000.0
2007-01-15 08:48:00,0.69309,0.69318,0.69307,0.69312,62900000.0
2007-01-15 08:49:00,0.69307,0.69307,0.69298,0.69298,59100001.0
2007-01-15 08:50:00,0.69296,0.69296,0.69283,0.69296,117399999.0
2007-01-15 08:51:00,0.69295,0.69295,0.69285,0.69285,44300000.0
2007-01-15 08:52:00,0.69293,0.69295,0.69285,0.69295,60000000.0
2007-01-15 08:53:00,0.69297,0.693,0.69272,0.69272,89199999.0
2007-01-15 08:54:00,0.69273,0.69289,0.69273,0.69279,106500000.0
2007-01-15 08:55:00,0.69284,0.69293,0.69277,0.69293,103499998.0
2007-01-15 08:56:00,0.6929,0.69297,0.6927,0.69271,82000000.0
2007-01-15 08:57:00,0.69295,0.69295,0.6929,0.69292,27199999.0
2007-01-15 08:58:00,0.69294,0.69294,0.69287,0.69288,94000001.0
2007-01-15 08:59:00,0.69293,0.69293,0.6928,0.69287,61500000.0
2007-01-15 09:00:00,0.6929,0.69305,0.69289,0.69305,64199999.0
2007-01-15 09:01:00,0.69288,0.693,0.69288,0.69291,95999998.0
2007-01-15 09:02:00,0.69289,0.69309,0.69289,0.693,65800001.0
2007-01-15 09:03:00,0.6929,0.69305,0.6929,0.69305,72699999.0
2007-01-15 09:04:00,0.69312,0.69312,0.69299,0.69308,86099999.0
2007-01-15 09:05:00,0.69296,0.69296,0.69282,0.69282,60000000.0
2007-01-15 09:06:00,0.69265,0.69281,0.69265,0.69281,25500000.0
2007-01-15 09:07:00,0.69283,0.69291,0.69278,0.69278,87000000.0
2007-01-15 09:08:00,0.69278,0.69278,0.69259,0.69262,95199998.0
2007-01-15 09:09:00,0.69263,0.69273,0.69258,0.69262,100000000.0
2007-01-15 09:10:00,0.69264,0.69278,0.69253,0.69269,131800001.0
2007-01-15 09:11:00,0.6928,0.6928,0.69275,0.69278,62100000.0
2007-01-15 09:12:00,0.69275,0.69275,0.69273,0.69274,33100000.0
2007-01-15 09:13:00,0.69278,0.69282,0.69275,0.69275,101700000.0
2007-01-15 09:14:00,0.69285,0.69285,0.69275,0.69277,15200000.0
2007-01-15 09:15:00,0.69273,0.69281,0.6927,0.6927,91599999.0
2007-01-15 09:16:00,0.69277,0.69282,0.69277,0.69277,73999999.0
2007-01-15 09:17:00,0.69285,0.6929,0.69275,0.69278,122299999.0
2007-01-15 09:18:00,0.6929,0.69308,0.6929,0.69302,98899999.0
2007-01-15 09:19:00,0.69302,0.6931,0.6929,0.6929,68200000.0
2007-01-15 09:20:00,0.69292,0.69304,0.69283,0.69289,100100001.0
2007-01-15 09:21:00,0.69288,0.69299,0.69286,0.69286,80600001.0
2007-01-15 09:22:00,0.69301,0.69319,0.69295,0.69295,109600001.0
2007-01-15 09:23:00,0.69305,0.69324,0.69305,0.69322,75100000.0
2007-01-15 09:24:00,0.69308,0.69318,0.69308,0.69315,51200001.0
2007-01-15 09:25:00,0.69323,0.69344,0.69323,0.69343,75700000.0
2007-01-15 09:26:00,0.69336,0.69336,0.69289,0.69289,98400000.0
2007-01-15 09:27:00,0.6929,0.69309,0.6929,0.69298,50200000.0
2007-01-15 09:28:00,0.69303,0.69306,0.69295,0.69295,38100000.0
2007-01-15 09:29:00,0.693,0.693,0.6929,0.693,47700000.0
2007-01-15 09:30:00,0.693,0.69305,0.693,0.69305,40600000.0
2007-01-15 09:31:00,0.69301,0.69313,0.69301,0.69301,90400001.0
2007-01-15 09:32:00,0.69289,0.69301,0.69289,0.69295,108700003.0
2007-01-15 09:33:00,0.69301,0.69317,0.69301,0.69317,125200000.0
2007-01-15 09:34:00,0.69315,0.69315,0.693,0.693,72199998.0
2007-01-15 09:35:00,0.69298,0.69305,0.69292,0.69303,97800000.0
2007-01-15 09:36:00,0.69287,0.69309,0.69287,0.69306,56499999.0
2007-01-15 09:37:00,0.69305,0.69305,0.69272,0.6929,44600000.0
2007-01-15 09:38:00,0.69308,0.69358,0.69301,0.69342,89900001.0
2007-01-15 09:39:00,0.69378,0.69389,0.69366,0.6938,144399999.0
2007-01-15 09:40:00,0.69393,0.69399,0.69384,0.6939,105000000.0
2007-01-15 09:41:00,0.69387,0.6941,0.69387,0.69409,112900000.0
2007-01-15 09:42:00,0.69409,0.69415,0.69381,0.69388,124500003.0
2007-01-15 09:43:00,0.69399,0.69421,0.69399,0.6941,116399999.0
2007-01-15 09:44:00,0.69416,0.69423,0.69407,0.69415,126800000.0
2007-01-15 09:45:00,0.69405,0.69423,0.69403,0.69423,71600000.0
2007-01-15 09:46:00,0.6941,0.6941,0.69392,0.69403,111999999.0
2007-01-15 09:47:00,0.69397,0.69403,0.69383,0.69396,103300000.0
2007-01-15 09:48:00,0.69385,0.69399,0.69383,0.69399,100000000.0
2007-01-15 09:49:00,0.694,0.69402,0.69385,0.69385,50100000.0
2007-01-15 09:50:00,0.69388,0.69403,0.69388,0.69394,20200000.0
2007-01-15 09:51:00,0.69384,0.69394,0.69377,0.69381,140900001.0
2007-01-15 09:52:00,0.69387,0.69396,0.69387,0.69396,66999999.0
2007-01-15 09:53:00,0.6939,0.6939,0.6939,0.6939,25600000.0
2007-01-15 09:54:00,0.69397,0.69412,0.69397,0.69412,82299999.0
2007-01-15 09:55:00,0.69397,0.69421,0.69397,0.6941,63599999.0
2007-01-15 09:56:00,0.69411,0.69419,0.69394,0.69402,164300001.0
2007-01-15 09:57:00,0.69396,0.69396,0.69382,0.69384,76900001.0
2007-01-15 09:58:00,0.69384,0.69386,0.69368,0.6938,150000003.0
2007-01-15 09:59:00,0.69367,0.69387,0.69365,0.69387,50800000.0
2007-01-15 10:00:00,0.69387,0.6939,0.6938,0.6939,86100000.0
2007-01-15 10:01:00,0.69383,0.69383,0.69355,0.69355,84100000.0
2007-01-15 10:02:00,0.69355,0.69381,0.69355,0.69375,155900002.0
2007-01-15 10:03:00,0.69367,0.6938,0.69361,0.69369,97900000.0
2007-01-15 10:04:00,0.69355,0.69356,0.69345,0.69345,40699999.0
2007-01-15 10:05:00,0.6935,0.69371,0.69338,0.69338,73199999.0
2007-01-15 10:06:00,0.69369,0.69369,0.6935,0.69363,148699997.0
2007-01-15 10:07:00,0.69358,0.69371,0.69354,0.6937,76799999.0
2007-01-15 10:08:00,0.69372,0.69373,0.6936,0.69373,68500001.0
2007-01-15 10:09:00,0.69359,0.69363,0.69342,0.6936,150599998.0
2007-01-15 10:10:00,0.69356,0.6936,0.69353,0.6936,54500000.0
2007-01-15 10:11:00,0.69347,0.69364,0.69342,0.69342,74399999.0
2007-01-15 10:12:00,0.69344,0.69361,0.69344,0.69361,24400000.0
2007-01-15 10:13:00,0.69364,0.69373,0.69363,0.69366,36500000.0
2007-01-15 10:14:00,0.6937,0.69376,0.69352,0.69376,67000000.0
2007-01-15 10:15:00,0.69385,0.69385,0.69378,0.69378,29400000.0
2007-01-15 10:16:00,0.69388,0.6939,0.6938,0.6938,71700000.0
2007-01-15 10:17:00,0.69382,0.69382,0.69374,0.69381,61400002.0
2007-01-15 10:18:00,0.69386,0.69392,0.69373,0.69373,127800000.0
2007-01-15 10:19:00,0.69367,0.69382,0.69367,0.69379,90199999.0
2007-01-15 10:20:00,0.69385,0.69385,0.6938,0.6938,17500000.0
2007-01-15 10:21:00,0.69384,0.69384,0.69377,0.69382,60400000.0
2007-01-15 10:22:00,0.69375,0.6939,0.69375,0.6939,122600001.0
2007-01-15 10:23:00,0.6939,0.69396,0.69383,0.69385,136599998.0
2007-01-15 10:24:00,0.69382,0.69384,0.6937,0.69384,79000001.0
2007-01-15 10:25:00,0.69378,0.69381,0.69373,0.69375,67600000.0
2007-01-15 10:26:00,0.69363,0.69381,0.69363,0.6937,177299997.0
2007-01-15 10:27:00,0.69372,0.6938,0.69362,0.6938,61300000.0
2007-01-15 10:28:00,0.69388,0.69388,0.69374,0.69374,76100000.0
2007-01-15 10:29:00,0.6938,0.69384,0.69365,0.69384,72400000.0
2007-01-15 10:30:00,0.69378,0.69379,0.69375,0.69377,106700001.0
2007-01-15 10:31:00,0.69373,0.69386,0.69373,0.69382,117100000.0
2007-01-15 10:32:00,0.69383,0.6939,0.69383,0.69383,41100000.0
2007-01-15 10:33:00,0.69391,0.69391,0.69383,0.69383,60500000.0
2007-01-15 10:34:00,0.69377,0.69392,0.69375,0.69392,47000001.0
2007-01-15 10:35:00,0.69395,0.69395,0.69387,0.69387,18200000.0
2007-01-15 10:36:00,0.6938,0.69397,0.6938,0.6939,121799998.0
2007-01-15 10:37:00,0.69384,0.69395,0.6938,0.69385,160199999.0
2007-01-15 10:38:00,0.69369,0.69369,0.69352,0.69356,54100001.0
2007-01-15 10:39:00,0.69355,0.6938,0.69355,0.69367,98899999.0
2007-01-15 10:40:00,0.69384,0.69384,0.69373,0.69384,67800001.0
2007-01-15 10:41:00,0.69378,0.69383,0.69371,0.69371,102299997.0
2007-01-15 10:42:00,0.69378,0.69386,0.69361,0.69375,76200001.0
2007-01-15 10:43:00,0.69349,0.69363,0.69347,0.69361,62400000.0
2007-01-15 10:44:00,0.69368,0.69368,0.69356,0.69362,96499999.0
2007-01-15 10:45:00,0.69365,0.69365,0.69352,0.69362,96600001.0
2007-01-15 10:46:00,0.69361,0.69383,0.69361,0.69376,94800001.0
2007-01-15 10:47:00,0.6936,0.69378,0.6936,0.69378,156099999.0
2007-01-15 10:48:00,0.69375,0.69375,0.6937,0.69375,44200000.0
2007-01-15 10:49:00,0.69377,0.69381,0.69373,0.69375,74600000.0
2007-01-15 10:50:00,0.6938,0.6938,0.6937,0.69375,117799999.0
2007-01-15 10:51:00,0.6937,0.694,0.69349,0.694,78700000.0
2007-01-15 10:52:00,0.69392,0.69394,0.69377,0.69394,94100000.0
2007-01-15 10:53:00,0.69387,0.69387,0.69365,0.69375,47799999.0
2007-01-15 10:54:00,0.69365,0.69375,0.69362,0.69375,17700000.0
2007-01-15 10:55:00,0.6937,0.6937,0.6936,0.69363,60899999.0
2007-01-15 10:56:00,0.69359,0.69359,0.69353,0.69353,53000000.0
2007-01-15 10:57:00,0.69373,0.69374,0.69366,0.69369,34300000.0
2007-01-15 10:58:00,0.69371,0.69381,0.69348,0.69348,101799999.0
2007-01-15 10:59:00,0.69347,0.69385,0.69347,0.69385,81499999.0
2007-01-15 11:00:00,0.69393,0.694,0.69359,0.69392,130799998.0
2007-01-15 11:01:00,0.69394,0.6941,0.6938,0.6941,150099999.0
2007-01-15 11:02:00,0.69404,0.69404,0.69359,0.69379,171899997.0
2007-01-15 11:03:00,0.69381,0.69407,0.69381,0.69407,105800001.0
2007-01-15 11:04:00,0.6941,0.69419,0.69398,0.69402,82899999.0
2007-01-15 11:05:00,0.69413,0.69421,0.69401,0.69421,55499999.0
2007-01-15 11:06:00,0.69412,0.69412,0.69389,0.69389,65100000.0
2007-01-15 11:07:00,0.69395,0.69406,0.69388,0.6939,113199998.0
2007-01-15 11:08:00,0.69371,0.69396,0.69371,0.69396,31800000.0
2007-01-15 11:09:00,0.69404,0.69425,0.69404,0.69425,54300000.0
2007-01-15 11:10:00,0.69431,0.69434,0.69411,0.6942,83900002.0
2007-01-15 11:11:00,0.6942,0.69429,0.69416,0.69418,68800000.0
2007-01-15 11:12:00,0.69419,0.6943,0.69416,0.69425,68400000.0
2007-01-15 11:13:00,0.69419,0.69432,0.69419,0.69431,137099999.0
2007-01-15 11:14:00,0.69434,0.69438,0.69425,0.69433,112900000.0
2007-01-15 11:15:00,0.69431,0.69434,0.69419,0.69426,92300000.0
2007-01-15 11:16:00,0.69427,0.69434,0.69412,0.69429,85300000.0
2007-01-15 11:17:00,0.69428,0.69428,0.69409,0.69422,47000000.0
2007-01-15 11:18:00,0.69417,0.69417,0.69396,0.69411,113300000.0
2007-01-15 11:19:00,0.69397,0.6942,0.69394,0.6942,115800000.0
2007-01-15 11:20:00,0.69405,0.69418,0.69399,0.69418,50500000.0
2007-01-15 11:21:00,0.69416,0.69416,0.69398,0.69398,45100000.0
2007-01-15 11:22:00,0.69398,0.69421,0.69398,0.69421,149500000.0
2007-01-15 11:23:00,0.6943,0.6943,0.69402,0.69402,80500000.0
2007-01-15 11:24:00,0.69402,0.69412,0.69395,0.6941,124599997.0
2007-01-15 11:25:00,0.69411,0.69411,0.69397,0.69398,131899999.0
2007-01-15 11:26:00,0.69407,0.69414,0.69405,0.69405,87099999.0
2007-01-15 11:27:00,0.69406,0.69412,0.69404,0.69404,66100001.0
2007-01-15 11:28:00,0.6942,0.6942,0.69403,0.69408,87300001.0
2007-01-15 11:29:00,0.69412,0.69418,0.69398,0.69398,126300003.0
2007-01-15 11:30:00,0.69409,0.69432,0.69409,0.69428,65100000.0
2007-01-15 11:31:00,0.69434,0.69441,0.69399,0.69428,148699999.0
2007-01-15 11:32:00,0.69416,0.69437,0.69416,0.69428,62300001.0
2007-01-15 11:33:00,0.69431,0.69442,0.69426,0.69442,93000001.0
2007-01-15 11:34:00,0.69447,0.69447,0.69433,0.69435,42300000.0
2007-01-15 11:35:00,0.69441,0.69447,0.69432,0.69447,74899999.0
2007-01-15 11:36:00,0.6944,0.69445,0.69432,0.69445,48800000.0
2007-01-15 11:37:00,0.69448,0.69448,0.69435,0.69435,57700001.0
2007-01-15 11:38:00,0.69443,0.69469,0.69441,0.69469,140400000.0
2007-01-15 11:39:00,0.69463,0.69463,0.6944,0.69444,156599998.0
2007-01-15 11:40:00,0.69433,0.69456,0.69433,0.69453,66000000.0
2007-01-15 11:41:00,0.69446,0.69452,0.69438,0.69438,123000000.0
2007-01-15 11:42:00,0.69447,0.69447,0.69435,0.69435,90000002.0
2007-01-15 11:43:00,0.69429,0.69435,0.69418,0.69418,123500000.0
2007-01-15 11:44:00,0.69428,0.69428,0.6942,0.6942,22200000.0
2007-01-15 11:45:00,0.69434,0.69448,0.69434,0.69442,79100000.0
2007-01-15 11:46:00,0.69452,0.69452,0.69439,0.6945,67600000.0
2007-01-15 11:47:00,0.69456,0.69456,0.69433,0.69434,109100000.0
2007-01-15 11:48:00,0.69433,0.6944,0.69428,0.69428,68600000.0
2007-01-15 11:49:00,0.69434,0.69434,0.69418,0.69431,90800000.0
2007-01-15 11:50:00,0.69432,0.69443,0.69427,0.69429,79200002.0
2007-01-15 11:51:00,0.6943,0.69437,0.69426,0.69435,61100000.0
2007-01-15 11:52:00,0.69444,0.69444,0.69431,0.69437,130899999.0
2007-01-15 11:53:00,0.69433,0.69433,0.69417,0.6942,51800000.0
2007-01-15 11:54:00,0.69427,0.69433,0.69425,0.69433,60599999.0
2007-01-15 11:55:00,0.69431,0.69443,0.69431,0.69439,75599999.0
2007-01-15 11:56:00,0.69433,0.69437,0.69433,0.69436,74800000.0
2007-01-15 11:57:00,0.69433,0.69444,0.69433,0.6944,65600000.0
2007-01-15 11:58:00,0.69441,0.69444,0.69429,0.69444,90500000.0
2007-01-15 11:59:00,0.69457,0.69458,0.69445,0.69445,84799998.0
2007-01-15 12:00:00,0.6946,0.6947,0.69452,0.69465,171399998.0
2007-01-15 12:01:00,0.69455,0.69468,0.6945,0.69463,174099997.0
2007-01-15 12:02:00,0.69465,0.69469,0.69453,0.69462,71300001.0
2007-01-15 12:03:00,0.69457,0.69463,0.69445,0.69463,65300000.0
2007-01-15 12:04:00,0.69472,0.69472,0.6946,0.6947,100500001.0
2007-01-15 12:05:00,0.69481,0.69487,0.69481,0.69484,89500000.0
2007-01-15 12:06:00,0.6948,0.6949,0.6948,0.69485,117499997.0
2007-01-15 12:07:00,0.69478,0.69479,0.6947,0.6947,96100001.0
2007-01-15 12:08:00,0.69467,0.6948,0.69467,0.69469,110300000.0
2007-01-15 12:09:00,0.69476,0.69491,0.69472,0.69491,82999998.0
2007-01-15 12:10:00,0.69481,0.69492,0.69474,0.69492,81899999.0
2007-01-15 12:11:00,0.69497,0.69505,0.69497,0.69505,88899998.0
2007-01-15 12:12:00,0.69498,0.6951,0.69498,0.6951,71699999.0
2007-01-15 12:13:00,0.69505,0.69505,0.6949,0.69499,50400000.0
2007-01-15 12:14:00,0.6951,0.69515,0.69506,0.69506,78299999.0
2007-01-15 12:15:00,0.69507,0.69519,0.69507,0.69508,86899999.0
2007-01-15 12:16:00,0.695,0.69505,0.695,0.69505,60800001.0
2007-01-15 12:17:00,0.69496,0.69496,0.69479,0.6948,77700001.0
2007-01-15 12:18:00,0.6947,0.69492,0.6947,0.69489,118499999.0
2007-01-15 12:19:00,0.69487,0.69492,0.69482,0.69482,85700000.0
2007-01-15 12:20:00,0.69484,0.69484,0.69465,0.69465,145200001.0
2007-01-15 12:21:00,0.69458,0.69477,0.69458,0.69468,88900001.0
2007-01-15 12:22:00,0.69467,0.69469,0.69457,0.69457,55800000.0
2007-01-15 12:23:00,0.69446,0.69466,0.69446,0.69466,123099999.0
2007-01-15 12:24:00,0.69467,0.69468,0.69456,0.69465,54000000.0
2007-01-15 12:25:00,0.69453,0.69471,0.69453,0.69471,61900000.0
2007-01-15 12:26:00,0.69475,0.69477,0.69465,0.6947,110700000.0
2007-01-15 12:27:00,0.6947,0.69475,0.6947,0.69475,26800000.0
2007-01-15 12:28:00,0.69469,0.69471,0.69464,0.69467,40700000.0
2007-01-15 12:29:00,0.69456,0.69456,0.69454,0.69454,15900000.0
2007-01-15 12:30:00,0.69463,0.69466,0.6946,0.69465,58500001.0
2007-01-15 12:31:00,0.69475,0.69477,0.69455,0.6947,113399999.0
2007-01-15 12:32:00,0.69476,0.69476,0.69459,0.6946,81100000.0
2007-01-15 12:33:00,0.6946,0.6946,0.69435,0.69435,52699999.0
2007-01-15 12:34:00,0.69443,0.69462,0.69443,0.69458,105900000.0
2007-01-15 12:35:00,0.69452,0.69459,0.69448,0.69448,54699998.0
2007-01-15 12:36:00,0.69441,0.69451,0.69425,0.69445,119099997.0
2007-01-15 12:37:00,0.69443,0.69462,0.69442,0.69442,70100000.0
2007-01-15 12:38:00,0.69447,0.69453,0.69426,0.6945,69399999.0
2007-01-15 12:39:00,0.69453,0.69454,0.69442,0.69447,116999999.0
2007-01-15 12:40:00,0.69444,0.69462,0.69435,0.69462,155700000.0
2007-01-15 12:41:00,0.69455,0.69455,0.69452,0.69452,35000000.0
2007-01-15 12:42:00,0.69446,0.69446,0.69407,0.69407,110000000.0
2007-01-15 12:43:00,0.69408,0.69425,0.69408,0.69423,52800000.0
2007-01-15 12:44:00,0.69417,0.69429,0.69417,0.69425,45300000.0
2007-01-15 12:45:00,0.69428,0.69428,0.69427,0.69427,51000000.0
2007-01-15 12:46:00,0.69422,0.69422,0.69412,0.69412,34900000.0
2007-01-15 12:47:00,0.69422,0.69428,0.69422,0.69428,27100001.0
2007-01-15 12:48:00,0.69438,0.69444,0.69435,0.6944,75900001.0
2007-01-15 12:49:00,0.69438,0.69438,0.69425,0.69425,48199999.0
2007-01-15 12:50:00,0.69415,0.6943,0.69415,0.69415,86100000.0
2007-01-15 12:51:00,0.69427,0.69427,0.69409,0.69418,84600000.0
2007-01-15 12:52:00,0.69415,0.6943,0.69405,0.6942,96799999.0
2007-01-15 12:53:00,0.69413,0.69419,0.69398,0.69403,113499998.0
2007-01-15 12:54:00,0.69403,0.69415,0.69401,0.69405,97799999.0
2007-01-15 12:55:00,0.69392,0.69417,0.69391,0.69406,120699999.0
2007-01-15 12:56:00,0.6941,0.6941,0.694,0.694,44600000.0
2007-01-15 12:57:00,0.69402,0.69429,0.69393,0.69405,93999999.0
2007-01-15 12:58:00,0.69418,0.69424,0.69413,0.6942,93899998.0
2007-01-15 12:59:00,0.69409,0.69421,0.69402,0.69409,156100000.0
2007-01-15 13:00:00,0.69404,0.69407,0.69397,0.694,60600000.0
2007-01-15 13:01:00,0.69401,0.6942,0.69397,0.69417,107599998.0
2007-01-15 13:02:00,0.69412,0.69433,0.69412,0.69425,128499999.0
2007-01-15 13:03:00,0.6942,0.69425,0.69405,0.69425,71000000.0
2007-01-15 13:04:00,0.6942,0.69425,0.69415,0.6942,85000000.0
2007-01-15 13:05:00,0.6942,0.6942,0.69408,0.69409,43800000.0
2007-01-15 13:06:00,0.69398,0.69398,0.69369,0.69383,92500000.0
2007-01-15 13:07:00,0.69368,0.694,0.69368,0.694,100000002.0
2007-01-15 13:08:00,0.69387,0.69411,0.69387,0.69395,102900000.0
2007-01-15 13:09:00,0.69425,0.69425,0.69412,0.69412,83700000.0
2007-01-15 13:10:00,0.69419,0.69423,0.6941,0.6941,80600000.0
2007-01-15 13:11:00,0.69409,0.69421,0.69402,0.69402,86599999.0
2007-01-15 13:12:00,0.6942,0.69424,0.69413,0.69424,63000001.0
2007-01-15 13:13:00,0.6942,0.69425,0.6942,0.69425,102400002.0
2007-01-15 13:14:00,0.69416,0.69419,0.69416,0.69416,31800000.0
2007-01-15 13:15:00,0.69417,0.69418,0.6941,0.69417,97100001.0
2007-01-15 13:16:00,0.69414,0.69414,0.69384,0.69404,74899999.0
2007-01-15 13:17:00,0.69398,0.69402,0.69389,0.69402,89400003.0
2007-01-15 13:18:00,0.69399,0.69399,0.69371,0.69371,98100002.0
2007-01-15 13:19:00,0.69377,0.69391,0.69377,0.6939,38300000.0
2007-01-15 13:20:00,0.694,0.69405,0.6939,0.69397,40200000.0
2007-01-15 13:21:00,0.69401,0.69407,0.69393,0.69393,107700000.0
2007-01-15 13:22:00,0.69383,0.69392,0.69382,0.69382,56600000.0
2007-01-15 13:23:00,0.69375,0.69378,0.69365,0.69375,91899999.0
2007-01-15 13:24:00,0.6937,0.69385,0.6936,0.6936,119100000.0
2007-01-15 13:25:00,0.69382,0.69405,0.69382,0.69405,85299999.0
2007-01-15 13:26:00,0.69412,0.69412,0.69377,0.69404,82800000.0
2007-01-15 13:27:00,0.69413,0.69413,0.69392,0.69407,113799999.0
2007-01-15 13:28:00,0.69394,0.69403,0.69385,0.69392,104899998.0
2007-01-15 13:29:00,0.69392,0.694,0.69389,0.69389,105700000.0
2007-01-15 13:30:00,0.69375,0.69392,0.69375,0.69392,86299999.0
2007-01-15 13:31:00,0.6939,0.69394,0.69385,0.69393,80200002.0
2007-01-15 13:32:00,0.69388,0.69389,0.69384,0.69387,103300000.0
2007-01-15 13:33:00,0.69395,0.69395,0.6939,0.6939,62600000.0
2007-01-15 13:34:00,0.69383,0.69394,0.69383,0.69392,84200000.0
2007-01-15 13:35:00,0.694,0.69405,0.69388,0.69393,104499999.0
2007-01-15 13:36:00,0.69395,0.694,0.6939,0.69395,96200001.0
2007-01-15 13:37:00,0.69404,0.69417,0.69386,0.69392,117399999.0
2007-01-15 13:38:00,0.69394,0.69407,0.69394,0.69406,57400000.0
2007-01-15 13:39:00,0.69413,0.69426,0.69413,0.69415,83399999.0
2007-01-15 13:40:00,0.69411,0.69427,0.69403,0.69417,118600001.0
2007-01-15 13:41:00,0.69414,0.69427,0.69399,0.69427,142999999.0
2007-01-15 13:42:00,0.69421,0.69429,0.69414,0.69414,65100000.0
2007-01-15 13:43:00,0.69419,0.69419,0.69409,0.69409,56300000.0
2007-01-15 13:44:00,0.6941,0.69422,0.69391,0.69422,134599998.0
2007-01-15 13:45:00,0.69425,0.69425,0.69411,0.69411,89200000.0
2007-01-15 13:46:00,0.69412,0.6942,0.69402,0.69404,85599998.0
2007-01-15 13:47:00,0.69404,0.69418,0.69404,0.69418,101200000.0
2007-01-15 13:48:00,0.69405,0.69426,0.69405,0.69425,30500000.0
2007-01-15 13:49:00,0.69435,0.69435,0.69408,0.69408,120599999.0
2007-01-15 13:50:00,0.69412,0.69414,0.69402,0.69414,45100000.0
2007-01-15 13:51:00,0.69405,0.69422,0.69405,0.69422,98000000.0
2007-01-15 13:52:00,0.69415,0.69415,0.694,0.6941,59500000.0
2007-01-15 13:53:00,0.69419,0.69425,0.6941,0.69413,133699999.0
2007-01-15 13:54:00,0.69413,0.69435,0.69413,0.69435,97099999.0
2007-01-15 13:55:00,0.69439,0.69443,0.69426,0.6943,73800000.0
2007-01-15 13:56:00,0.69431,0.69437,0.69428,0.69428,39800000.0
2007-01-15 13:57:00,0.69439,0.69439,0.69422,0.69424,116400003.0
2007-01-15 13:58:00,0.69427,0.6944,0.69424,0.69436,94000000.0
2007-01-15 13:59:00,0.69428,0.69439,0.69415,0.69415,88599999.0
2007-01-15 14:00:00,0.69417,0.69424,0.69394,0.69415,38299999.0
2007-01-15 14:01:00,0.69423,0.69434,0.69423,0.69425,85000000.0
2007-01-15 14:02:00,0.69426,0.69426,0.69411,0.69413,35100000.0
2007-01-15 14:03:00,0.6942,0.69443,0.6942,0.69442,66400000.0
2007-01-15 14:04:00,0.69447,0.69453,0.69435,0.69453,88900000.0
2007-01-15 14:05:00,0.69449,0.69451,0.69439,0.69445,119300000.0
2007-01-15 14:06:00,0.69443,0.69447,0.69431,0.69447,94299999.0
2007-01-15 14:07:00,0.6945,0.69451,0.69444,0.69449,49900001.0
2007-01-15 14:08:00,0.69426,0.69435,0.6941,0.69435,79699998.0
2007-01-15 14:09:00,0.69438,0.69441,0.6943,0.6943,135500001.0
2007-01-15 14:10:00,0.69435,0.69435,0.6943,0.6943,43700000.0
2007-01-15 14:11:00,0.6943,0.69439,0.69425,0.69429,41500000.0
2007-01-15 14:12:00,0.69431,0.69442,0.69426,0.69426,60399999.0
2007-01-15 14:13:00,0.69428,0.69438,0.69424,0.69426,58200000.0
2007-01-15 14:14:00,0.69435,0.69442,0.6943,0.69435,101099999.0
2007-01-15 14:15:00,0.69422,0.69433,0.69422,0.69422,99400000.0
2007-01-15 14:16:00,0.69428,0.69441,0.69428,0.69439,77600000.0
2007-01-15 14:17:00,0.69432,0.69439,0.69414,0.69423,88300001.0
2007-01-15 14:18:00,0.69435,0.69435,0.69416,0.69425,87299999.0
2007-01-15 14:19:00,0.69419,0.69434,0.69419,0.69434,108600000.0
2007-01-15 14:20:00,0.69432,0.69444,0.69432,0.69444,93000000.0
2007-01-15 14:21:00,0.69443,0.69453,0.69432,0.69442,60700000.0
2007-01-15 14:22:00,0.69435,0.6945,0.69433,0.69433,76400001.0
2007-01-15 14:23:00,0.69415,0.69427,0.69415,0.69416,58300000.0
2007-01-15 14:24:00,0.69425,0.69425,0.69415,0.69415,78700000.0
2007-01-15 14:25:00,0.69417,0.69423,0.69407,0.6941,95500000.0
2007-01-15 14:26:00,0.6941,0.69423,0.6941,0.69423,44600001.0
2007-01-15 14:27:00,0.69422,0.69427,0.6942,0.6942,107399998.0
2007-01-15 14:28:00,0.69416,0.69416,0.69414,0.69414,38199999.0
2007-01-15 14:29:00,0.6941,0.69415,0.694,0.6941,104899999.0
2007-01-15 14:30:00,0.69416,0.69429,0.69406,0.69429,145899998.0
2007-01-15 14:31:00,0.6943,0.69441,0.6943,0.69434,79000001.0
2007-01-15 14:32:00,0.69438,0.69446,0.69428,0.69431,137800001.0
2007-01-15 14:33:00,0.69438,0.69444,0.69438,0.69438,62099999.0
2007-01-15 14:34:00,0.69437,0.69437,0.69408,0.69432,60700000.0
2007-01-15 14:35:00,0.6943,0.69435,0.6943,0.6943,43000001.0
2007-01-15 14:36:00,0.69423,0.69423,0.69394,0.69397,76700000.0
2007-01-15 14:37:00,0.69397,0.69397,0.6939,0.69394,53400000.0
2007-01-15 14:38:00,0.69395,0.69402,0.69393,0.69402,88400001.0
2007-01-15 14:39:00,0.69394,0.69402,0.6939,0.6939,152800002.0
2007-01-15 14:40:00,0.69388,0.69391,0.69382,0.69384,61199999.0
2007-01-15 14:41:00,0.69382,0.69404,0.69378,0.69404,61800000.0
2007-01-15 14:42:00,0.6941,0.69418,0.69405,0.69418,114799998.0
2007-01-15 14:43:00,0.69405,0.69405,0.69392,0.69402,48499998.0
2007-01-15 14:44:00,0.69387,0.69404,0.69387,0.69404,108400002.0
2007-01-15 14:45:00,0.69393,0.69407,0.69393,0.69407,102699999.0
2007-01-15 14:46:00,0.69405,0.69405,0.69399,0.69402,100699998.0
2007-01-15 14:47:00,0.69403,0.69415,0.694,0.69405,116500000.0
2007-01-15 14:48:00,0.69408,0.69412,0.69402,0.69412,117699999.0
2007-01-15 14:49:00,0.69415,0.69415,0.6941,0.6941,87400001.0
2007-01-15 14:50:00,0.69399,0.6942,0.69399,0.6942,71300000.0
2007-01-15 14:51:00,0.69418,0.69428,0.69413,0.69422,66300001.0
2007-01-15 14:52:00,0.69417,0.69421,0.69407,0.69407,53200000.0
2007-01-15 14:53:00,0.69419,0.69419,0.69405,0.69405,38300000.0
2007-01-15 14:54:00,0.69415,0.69422,0.69407,0.69421,41900000.0
2007-01-15 14:55:00,0.69419,0.69429,0.69419,0.69428,107199999.0
2007-01-15 14:56:00,0.69426,0.69438,0.6941,0.69416,97500000.0
2007-01-15 14:57:00,0.69415,0.69423,0.69415,0.69423,51700000.0
2007-01-15 14:58:00,0.69414,0.69427,0.69414,0.69422,73200001.0
2007-01-15 14:59:00,0.69435,0.69435,0.6943,0.6943,56099999.0
2007-01-15 15:00:00,0.69419,0.69419,0.69396,0.69401,70000000.0
2007-01-15 15:01:00,0.69397,0.69425,0.69397,0.69425,81600001.0
2007-01-15 15:02:00,0.69438,0.69438,0.69425,0.69425,94299998.0
2007-01-15 15:03:00,0.69427,0.69427,0.69409,0.69415,60900000.0
2007-01-15 15:04:00,0.69409,0.69422,0.69405,0.69412,64599999.0
2007-01-15 15:05:00,0.69413,0.69434,0.69413,0.6943,90400001.0
2007-01-15 15:06:00,0.69432,0.69432,0.69397,0.6941,88700000.0
2007-01-15 15:07:00,0.69409,0.69409,0.69396,0.69401,38300000.0
2007-01-15 15:08:00,0.69404,0.69413,0.69393,0.69393,103100000.0
2007-01-15 15:09:00,0.69415,0.69415,0.6941,0.6941,37600000.0
2007-01-15 15:10:00,0.69415,0.6942,0.6941,0.6941,91900000.0
2007-01-15 15:11:00,0.69406,0.69418,0.69406,0.69406,49099999.0
2007-01-15 15:12:00,0.69405,0.69405,0.69398,0.694,99100002.0
2007-01-15 15:13:00,0.69405,0.69427,0.69405,0.69427,59299999.0
2007-01-15 15:14:00,0.69433,0.69433,0.6941,0.69416,83699999.0
2007-01-15 15:15:00,0.69417,0.69418,0.69401,0.69417,117500001.0
2007-01-15 15:16:00,0.69409,0.69413,0.69403,0.69408,112199999.0
2007-01-15 15:17:00,0.69407,0.69434,0.69407,0.69414,35800000.0
2007-01-15 15:18:00,0.69424,0.69424,0.6942,0.69421,80600000.0
2007-01-15 15:19:00,0.69433,0.69433,0.69425,0.69427,113500000.0
2007-01-15 15:20:00,0.69423,0.69423,0.6941,0.69422,85299999.0
2007-01-15 15:21:00,0.69422,0.6943,0.69419,0.69425,99500000.0
2007-01-15 15:22:00,0.69431,0.69431,0.69405,0.69421,142499998.0
2007-01-15 15:23:00,0.69419,0.69425,0.69411,0.6942,94300001.0
2007-01-15 15:24:00,0.69433,0.69433,0.69415,0.69425,83500000.0
2007-01-15 15:25:00,0.6943,0.6943,0.6942,0.69422,138999999.0
2007-01-15 15:26:00,0.6942,0.6943,0.69414,0.69421,91100000.0
2007-01-15 15:27:00,0.69412,0.69428,0.69412,0.69424,78600001.0
2007-01-15 15:28:00,0.69418,0.69429,0.69416,0.69421,64600000.0
2007-01-15 15:29:00,0.69419,0.69423,0.69404,0.69422,124100000.0
2007-01-15 15:30:00,0.69434,0.69436,0.69416,0.69429,92300000.0
2007-01-15 15:31:00,0.69435,0.69435,0.69425,0.69435,97200000.0
2007-01-15 15:32:00,0.69438,0.69445,0.69435,0.69435,47700000.0
2007-01-15 15:33:00,0.69437,0.69437,0.69437,0.69437,33399999.0
2007-01-15 15:34:00,0.69427,0.6944,0.69427,0.69433,30399999.0
2007-01-15 15:35:00,0.6943,0.6943,0.6943,0.6943,18300000.0
2007-01-15 15:36:00,0.69431,0.69442,0.69425,0.69425,61400000.0
2007-01-15 15:37:00,0.69424,0.69432,0.69422,0.69423,71200001.0
2007-01-15 15:38:00,0.69435,0.69435,0.6942,0.69432,46200000.0
2007-01-15 15:39:00,0.6943,0.6943,0.69424,0.69428,91699999.0
2007-01-15 15:40:00,0.69428,0.69438,0.69416,0.69416,132799998.0
2007-01-15 15:41:00,0.69423,0.6944,0.6942,0.69438,61800001.0
2007-01-15 15:42:00,0.69435,0.69442,0.69425,0.69431,74500000.0
2007-01-15 15:43:00,0.69431,0.69443,0.69422,0.69443,150000001.0
2007-01-15 15:44:00,0.69424,0.69424,0.69411,0.69411,137099999.0
2007-01-15 15:45:00,0.69414,0.69431,0.69414,0.69426,59799999.0
2007-01-15 15:46:00,0.69433,0.69449,0.69425,0.69425,46200000.0
2007-01-15 15:47:00,0.69434,0.6945,0.69428,0.69448,72000000.0
2007-01-15 15:48:00,0.69448,0.69454,0.69438,0.69454,66800000.0
2007-01-15 15:49:00,0.69454,0.69476,0.69454,0.69476,41800001.0
2007-01-15 15:50:00,0.69463,0.69463,0.69447,0.69447,36700000.0
2007-01-15 15:51:00,0.69444,0.69453,0.69439,0.69453,75900000.0
2007-01-15 15:52:00,0.69447,0.69458,0.69447,0.69448,102800001.0
2007-01-15 15:53:00,0.69446,0.69458,0.69446,0.69451,103200000.0
2007-01-15 15:54:00,0.69439,0.69471,0.69427,0.69448,74100000.0
2007-01-15 15:55:00,0.6944,0.69451,0.69438,0.6945,128100000.0
2007-01-15 15:56:00,0.69443,0.69448,0.69432,0.69448,50699999.0
2007-01-15 15:57:00,0.69452,0.69452,0.69435,0.69435,67800000.0
2007-01-15 15:58:00,0.69445,0.69445,0.69445,0.69445,16000000.0
2007-01-15 15:59:00,0.6944,0.69452,0.69437,0.69452,45499999.0
2007-01-15 16:00:00,0.69445,0.69453,0.69445,0.6945,84700002.0
2007-01-15 16:01:00,0.69453,0.69457,0.69447,0.69451,64500002.0
2007-01-15 16:02:00,0.69447,0.69447,0.6944,0.6944,53300000.0
2007-01-15 16:03:00,0.69452,0.69452,0.69445,0.69445,17500000.0
2007-01-15 16:04:00,0.69453,0.69455,0.69445,0.69455,72500000.0
2007-01-15 16:05:00,0.69441,0.69446,0.69433,0.69446,38300001.0
2007-01-15 16:06:00,0.69452,0.69452,0.69429,0.69443,91500000.0
2007-01-15 16:07:00,0.69439,0.69439,0.69423,0.6943,60399999.0
2007-01-15 16:08:00,0.69429,0.69443,0.69429,0.69433,115900002.0
2007-01-15 16:09:00,0.69433,0.69433,0.69423,0.69427,79699999.0
2007-01-15 16:10:00,0.69405,0.6942,0.69405,0.6942,28000000.0
2007-01-15 16:11:00,0.6942,0.69437,0.6942,0.69434,76699999.0
2007-01-15 16:12:00,0.69434,0.6944,0.6943,0.6944,86100000.0
2007-01-15 16:13:00,0.69434,0.69436,0.69426,0.69426,72900000.0
2007-01-15 16:14:00,0.69425,0.6944,0.69425,0.69431,88400002.0
2007-01-15 16:15:00,0.69426,0.69434,0.69424,0.69428,98399999.0
2007-01-15 16:16:00,0.69435,0.69435,0.69407,0.69415,66899998.0
2007-01-15 16:17:00,0.69416,0.6943,0.69416,0.6943,58800000.0
2007-01-15 16:18:00,0.6943,0.69439,0.69426,0.69437,134900001.0
2007-01-15 16:19:00,0.69419,0.69436,0.69392,0.69412,168000002.0
2007-01-15 16:20:00,0.69429,0.69433,0.69423,0.69433,15000000.0
2007-01-15 16:21:00,0.69421,0.69442,0.69421,0.69437,89300000.0
2007-01-15 16:22:00,0.69442,0.69447,0.6944,0.6944,110899999.0
2007-01-15 16:23:00,0.69431,0.69432,0.69422,0.69424,47500000.0
2007-01-15 16:24:00,0.69432,0.69432,0.69421,0.6943,81200000.0
2007-01-15 16:25:00,0.69427,0.69432,0.69417,0.69432,82099999.0
2007-01-15 16:26:00,0.69425,0.69435,0.69425,0.69435,82200000.0
2007-01-15 16:27:00,0.69439,0.69446,0.69435,0.69445,91700000.0
2007-01-15 16:28:00,0.69415,0.69441,0.69415,0.69435,121200003.0
2007-01-15 16:29:00,0.69435,0.69435,0.69425,0.69432,106499999.0
2007-01-15 16:30:00,0.69429,0.69446,0.69429,0.69433,56300000.0
2007-01-15 16:31:00,0.69439,0.69441,0.69429,0.69429,51300000.0
2007-01-15 16:32:00,0.69428,0.69434,0.69425,0.69426,137700000.0
2007-01-15 16:33:00,0.69433,0.69437,0.69422,0.69435,112500000.0
2007-01-15 16:34:00,0.6943,0.69435,0.69427,0.69427,101700001.0
2007-01-15 16:35:00,0.69426,0.69426,0.6941,0.6942,107499999.0
2007-01-15 16:36:00,0.69418,0.69437,0.69418,0.69426,75599998.0
2007-01-15 16:37:00,0.69422,0.69422,0.69412,0.69418,28600000.0
2007-01-15 16:38:00,0.69428,0.69428,0.69411,0.69424,123000000.0
2007-01-15 16:39:00,0.69425,0.69425,0.69414,0.69414,81599997.0
2007-01-15 16:40:00,0.69418,0.69421,0.69413,0.69413,52600000.0
2007-01-15 16:41:00,0.69414,0.69414,0.69406,0.69407,81900000.0
2007-01-15 16:42:00,0.69409,0.69416,0.69409,0.69416,50799999.0
2007-01-15 16:43:00,0.69413,0.69425,0.69412,0.69412,81799999.0
2007-01-15 16:44:00,0.69415,0.6942,0.69405,0.69405,38000000.0
2007-01-15 16:45:00,0.69412,0.69412,0.69392,0.69394,63700000.0
2007-01-15 16:46:00,0.69407,0.69413,0.69403,0.69412,101000000.0
2007-01-15 16:47:00,0.69413,0.69425,0.694,0.69425,91300001.0
2007-01-15 16:48:00,0.6942,0.6942,0.69397,0.69402,67800000.0
2007-01-15 16:49:00,0.69392,0.69394,0.69376,0.69376,51100000.0
2007-01-15 16:50:00,0.69377,0.69393,0.69377,0.6939,120699999.0
2007-01-15 16:51:00,0.694,0.694,0.69329,0.69329,126500000.0
2007-01-15 16:52:00,0.69359,0.69366,0.69359,0.69362,97200000.0
2007-01-15 16:53:00,0.69371,0.69387,0.69371,0.69387,68899999.0
2007-01-15 16:54:00,0.69382,0.69391,0.69374,0.69391,104699999.0
2007-01-15 16:55:00,0.69388,0.69396,0.69379,0.69393,98500000.0
2007-01-15 16:56:00,0.69394,0.69418,0.69387,0.69418,52600000.0
2007-01-15 16:57:00,0.69421,0.69421,0.69397,0.6941,90700000.0
2007-01-15 16:58:00,0.69405,0.6942,0.69405,0.69413,112800002.0
2007-01-15 16:59:00,0.69402,0.69409,0.69388,0.69409,63500000.0
2007-01-15 17:00:00,0.694,0.69406,0.6938,0.6938,95600000.0
2007-01-15 17:01:00,0.6938,0.69393,0.6938,0.6938,69299999.0
2007-01-15 17:02:00,0.69385,0.69388,0.69367,0.69386,114200000.0
2007-01-15 17:03:00,0.69391,0.69399,0.69362,0.69399,114500001.0
2007-01-15 17:04:00,0.69391,0.69406,0.6939,0.69406,54200000.0
2007-01-15 17:05:00,0.69413,0.69423,0.69407,0.69416,119600000.0
2007-01-15 17:06:00,0.69418,0.69424,0.69406,0.69423,60800000.0
2007-01-15 17:07:00,0.69431,0.69432,0.69419,0.69422,60599999.0
2007-01-15 17:08:00,0.69427,0.69434,0.69407,0.69418,107199999.0
2007-01-15 17:09:00,0.6943,0.69435,0.69426,0.69434,57600000.0
2007-01-15 17:10:00,0.69427,0.69428,0.69414,0.6942,102300000.0
2007-01-15 17:11:00,0.69394,0.69428,0.69394,0.69428,59600000.0
2007-01-15 17:12:00,0.69415,0.69415,0.694,0.694,82400000.0
2007-01-15 17:13:00,0.69408,0.69424,0.69408,0.69419,55500001.0
2007-01-15 17:14:00,0.69408,0.69426,0.69408,0.69425,89999999.0
2007-01-15 17:15:00,0.69425,0.69425,0.69409,0.69409,30200000.0
2007-01-15 17:16:00,0.69415,0.6944,0.69415,0.69432,60600000.0
2007-01-15 17:17:00,0.69421,0.69424,0.6941,0.69416,129900001.0
2007-01-15 17:18:00,0.6943,0.6943,0.69425,0.6943,137300000.0
2007-01-15 17:19:00,0.69417,0.69426,0.694,0.69406,67700000.0
2007-01-15 17:20:00,0.69417,0.69422,0.69386,0.69391,105799998.0
2007-01-15 17:21:00,0.69386,0.69395,0.69386,0.69393,76099999.0
2007-01-15 17:22:00,0.69389,0.69404,0.69389,0.69404,41300000.0
2007-01-15 17:23:00,0.69391,0.69391,0.69364,0.69369,46900000.0
2007-01-15 17:24:00,0.69372,0.69392,0.69372,0.69392,82000000.0
2007-01-15 17:25:00,0.6939,0.69399,0.69388,0.69399,95299999.0
2007-01-15 17:26:00,0.69399,0.69402,0.69394,0.69394,69200000.0
2007-01-15 17:27:00,0.69405,0.69405,0.6939,0.6939,150100001.0
2007-01-15 17:28:00,0.69383,0.69383,0.6937,0.69375,82800000.0
2007-01-15 17:29:00,0.69378,0.69378,0.69353,0.6936,79500000.0
2007-01-15 17:30:00,0.6936,0.69367,0.69357,0.6936,104000000.0
2007-01-15 17:31:00,0.69354,0.69358,0.69351,0.69354,84899999.0
2007-01-15 17:32:00,0.69356,0.69363,0.69355,0.69355,51600000.0
2007-01-15 17:33:00,0.69361,0.69372,0.69355,0.6937,119999999.0
2007-01-15 17:34:00,0.69381,0.6939,0.69363,0.69368,134300000.0
2007-01-15 17:35:00,0.69372,0.69376,0.69359,0.69362,110500000.0
2007-01-15 17:36:00,0.69361,0.69367,0.69355,0.69358,35200000.0
2007-01-15 17:37:00,0.69359,0.69373,0.69359,0.69373,94799999.0
2007-01-15 17:38:00,0.6937,0.6937,0.69365,0.69365,61799997.0
2007-01-15 17:39:00,0.69364,0.69365,0.69361,0.69363,85199999.0
2007-01-15 17:40:00,0.6935,0.69358,0.6935,0.69358,92300000.0
2007-01-15 17:41:00,0.69353,0.69361,0.69353,0.69354,54299999.0
2007-01-15 17:42:00,0.69348,0.6935,0.6934,0.6935,89699999.0
2007-01-15 17:43:00,0.69353,0.69363,0.69343,0.6936,110999998.0
2007-01-15 17:44:00,0.69367,0.69367,0.69356,0.69365,37300000.0
2007-01-15 17:45:00,0.69368,0.69368,0.69347,0.69362,89200003.0
2007-01-15 17:46:00,0.69373,0.69377,0.69373,0.69377,14400000.0
2007-01-15 17:47:00,0.69351,0.69382,0.69351,0.69374,68300000.0
2007-01-15 17:48:00,0.69372,0.69372,0.69355,0.69358,110900000.0
2007-01-15 17:49:00,0.69353,0.69361,0.69353,0.69361,26400000.0
2007-01-15 17:50:00,0.6936,0.69376,0.6936,0.69368,99299998.0
2007-01-15 17:51:00,0.69362,0.69369,0.69356,0.69356,65700000.0
2007-01-15 17:52:00,0.69358,0.69371,0.69344,0.69357,131000002.0
2007-01-15 17:53:00,0.6935,0.6935,0.69325,0.6934,68500000.0
2007-01-15 17:54:00,0.69332,0.6935,0.69328,0.6935,87699999.0
2007-01-15 17:55:00,0.69369,0.69369,0.69358,0.69366,57100000.0
2007-01-15 17:56:00,0.69358,0.6938,0.69358,0.69372,96000000.0
2007-01-15 17:57:00,0.69372,0.69376,0.69365,0.69365,105699999.0
2007-01-15 17:58:00,0.69357,0.6937,0.69357,0.6937,148899998.0
2007-01-15 17:59:00,0.69383,0.6939,0.6936,0.6938,139399999.0
2007-01-15 18:00:00,0.69356,0.69379,0.69352,0.69356,91000000.0
2007-01-15 18:01:00,0.69349,0.69352,0.69332,0.69332,66999999.0
2007-01-15 18:02:00,0.6933,0.69334,0.69314,0.69334,66299999.0
2007-01-15 18:03:00,0.69335,0.69341,0.69322,0.69338,292900000.0
2007-01-15 18:04:00,0.6934,0.69343,0.6933,0.69333,219999999.0
2007-01-15 18:05:00,0.69337,0.69355,0.69331,0.69331,343200000.0
2007-01-15 18:06:00,0.6934,0.69352,0.69339,0.69347,131600000.0
2007-01-15 18:07:00,0.6934,0.6935,0.69335,0.6934,240499999.0
2007-01-15 18:08:00,0.69336,0.69349,0.69336,0.69345,91000000.0
2007-01-15 18:09:00,0.69345,0.69345,0.69325,0.69345,196299999.0
2007-01-15 18:10:00,0.6934,0.69345,0.69335,0.6934,160799998.0
2007-01-15 18:11:00,0.6934,0.6934,0.6934,0.6934,11900000.0
2007-01-15 18:12:00,0.69353,0.69353,0.69345,0.6935,52600000.0
2007-01-15 18:13:00,0.69355,0.69355,0.69345,0.69345,19200000.0
2007-01-15 18:14:00,0.69354,0.69366,0.69345,0.69354,102900001.0
2007-01-15 18:15:00,0.69352,0.69371,0.69352,0.6937,162200000.0
2007-01-15 18:16:00,0.6935,0.6936,0.69322,0.69353,318200000.0
2007-01-15 18:17:00,0.69365,0.69376,0.69365,0.69368,128500000.0
2007-01-15 18:18:00,0.6935,0.69372,0.69347,0.69355,315599999.0
2007-01-15 18:19:00,0.69369,0.69377,0.69356,0.69365,211699999.0
2007-01-15 18:20:00,0.69363,0.69382,0.69363,0.69382,96399999.0
2007-01-15 18:21:00,0.69383,0.69407,0.69383,0.69407,241700001.0
2007-01-15 18:22:00,0.69404,0.69405,0.69381,0.69388,110100000.0
2007-01-15 18:23:00,0.69386,0.69395,0.6938,0.69393,294500000.0
2007-01-15 18:24:00,0.69394,0.69402,0.69381,0.6939,267199996.0
2007-01-15 18:25:00,0.69387,0.69393,0.69379,0.69379,145200000.0
2007-01-15 18:26:00,0.69375,0.69385,0.69375,0.69385,136199999.0
2007-01-15 18:27:00,0.69374,0.69375,0.69355,0.69375,272999999.0
2007-01-15 18:28:00,0.69367,0.69367,0.6935,0.69353,164399998.0
2007-01-15 18:29:00,0.69352,0.69358,0.69347,0.69355,242000000.0
2007-01-15 18:30:00,0.69351,0.69371,0.69348,0.69368,118099999.0
2007-01-15 18:31:00,0.69352,0.6936,0.69346,0.69351,193399999.0
2007-01-15 18:32:00,0.69355,0.6936,0.69355,0.69355,80900000.0
2007-01-15 18:33:00,0.69356,0.69356,0.69333,0.69337,241699996.0
2007-01-15 18:34:00,0.69346,0.69356,0.69345,0.69349,123400002.0
2007-01-15 18:35:00,0.69355,0.69355,0.69343,0.69353,146500001.0
2007-01-15 18:36:00,0.69358,0.69361,0.69351,0.69352,135000001.0
2007-01-15 18:37:00,0.69352,0.69366,0.69346,0.69366,102899998.0
2007-01-15 18:38:00,0.69361,0.69381,0.69361,0.69381,118100000.0
2007-01-15 18:39:00,0.69373,0.69392,0.69373,0.69385,401800000.0
2007-01-15 18:40:00,0.69385,0.69398,0.69381,0.69398,59600000.0
2007-01-15 18:41:00,0.6939,0.69408,0.69379,0.6939,243100000.0
2007-01-15 18:42:00,0.69396,0.69405,0.69386,0.69403,98400000.0
2007-01-15 18:43:00,0.69399,0.69416,0.69382,0.69399,705900002.0
2007-01-15 18:44:00,0.69404,0.69432,0.69403,0.69416,296900000.0
2007-01-15 18:45:00,0.69415,0.69415,0.69382,0.69384,400699992.0
2007-01-15 18:46:00,0.69379,0.69395,0.69379,0.69379,167700000.0
2007-01-15 18:47:00,0.69375,0.69383,0.69374,0.69383,199299999.0
2007-01-15 18:48:00,0.69384,0.69384,0.69363,0.69363,157099999.0
2007-01-15 18:49:00,0.69364,0.69393,0.69364,0.69392,111199999.0
2007-01-15 18:50:00,0.69395,0.69395,0.69385,0.69393,90100000.0
2007-01-15 18:51:00,0.69385,0.69393,0.69385,0.69392,62200000.0
2007-01-15 18:52:00,0.69392,0.69392,0.69381,0.69381,77400000.0
2007-01-15 18:53:00,0.69383,0.69401,0.6938,0.69401,106899999.0
2007-01-15 18:54:00,0.69402,0.69404,0.69388,0.69398,79200000.0
2007-01-15 18:55:00,0.6941,0.69414,0.69402,0.69409,99100000.0
2007-01-15 18:56:00,0.69413,0.69415,0.6941,0.6941,68000000.0
2007-01-15 18:57:00,0.6941,0.69412,0.69402,0.69407,77300001.0
2007-01-15 18:58:00,0.69404,0.69412,0.69404,0.69412,65300000.0
2007-01-15 18:59:00,0.69405,0.69415,0.69405,0.69415,178300000.0
2007-01-15 19:00:00,0.69412,0.69424,0.69408,0.69418,158800000.0
2007-01-15 19:01:00,0.69425,0.69425,0.69415,0.69415,42199999.0
2007-01-15 19:02:00,0.6942,0.6942,0.69408,0.69415,71800000.0
2007-01-15 19:03:00,0.69405,0.69411,0.6939,0.6939,164100000.0
2007-01-15 19:04:00,0.69388,0.69409,0.69384,0.69384,174700000.0
2007-01-15 19:05:00,0.69386,0.69395,0.69386,0.6939,95700001.0
2007-01-15 19:06:00,0.6939,0.69403,0.69383,0.69383,258600001.0
2007-01-15 19:07:00,0.69389,0.69397,0.69375,0.69379,280899998.0
2007-01-15 19:08:00,0.69387,0.69393,0.69379,0.69393,78000000.0
2007-01-15 19:09:00,0.69397,0.69397,0.69377,0.6939,109300001.0
2007-01-15 19:10:00,0.69391,0.69413,0.69391,0.69407,139400000.0
2007-01-15 19:11:00,0.69412,0.69418,0.69409,0.69412,107800000.0
2007-01-15 19:12:00,0.69405,0.69419,0.69405,0.69417,68999999.0
2007-01-15 19:13:00,0.69415,0.69425,0.6941,0.6942,70200001.0
2007-01-15 19:14:00,0.69423,0.69423,0.69412,0.69412,91900001.0
2007-01-15 19:15:00,0.6941,0.69419,0.6941,0.69417,100200000.0
2007-01-15 19:16:00,0.69415,0.69425,0.69415,0.69425,59300000.0
2007-01-15 19:17:00,0.6942,0.69423,0.69401,0.69416,82100000.0
2007-01-15 19:18:00,0.69418,0.69422,0.69412,0.69417,66599999.0
2007-01-15 19:19:00,0.69406,0.69421,0.69406,0.69421,92500000.0
2007-01-15 19:20:00,0.69424,0.69424,0.69409,0.69413,121200000.0
2007-01-15 19:21:00,0.6942,0.69425,0.6941,0.6942,142099999.0
2007-01-15 19:22:00,0.6942,0.69425,0.6942,0.69425,114900000.0
2007-01-15 19:23:00,0.69415,0.69425,0.69415,0.6942,84800001.0
2007-01-15 19:24:00,0.69423,0.69423,0.69414,0.69418,61400000.0
2007-01-15 19:25:00,0.69423,0.69425,0.69418,0.69418,58200000.0
2007-01-15 19:26:00,0.6942,0.69425,0.6942,0.69425,36600000.0
2007-01-15 19:27:00,0.69423,0.6943,0.69415,0.69415,171299997.0
2007-01-15 19:28:00,0.69435,0.69435,0.69415,0.69415,149800000.0
2007-01-15 19:29:00,0.69415,0.69425,0.6941,0.6942,72300000.0
2007-01-15 19:30:00,0.69424,0.69424,0.69415,0.69417,88100003.0
2007-01-15 19:31:00,0.69421,0.69422,0.69408,0.69422,65400000.0
2007-01-15 19:32:00,0.69422,0.69435,0.69414,0.6942,152100000.0
2007-01-15 19:33:00,0.69415,0.69426,0.69413,0.69423,94500001.0
2007-01-15 19:34:00,0.6942,0.69423,0.69407,0.6942,175300001.0
2007-01-15 19:35:00,0.69416,0.69416,0.6938,0.69385,178799999.0
2007-01-15 19:36:00,0.69383,0.69388,0.69375,0.6938,166499997.0
2007-01-15 19:37:00,0.69378,0.69383,0.69377,0.69378,78800000.0
2007-01-15 19:38:00,0.69385,0.69385,0.69378,0.6938,78399999.0
2007-01-15 19:39:00,0.69384,0.69384,0.69361,0.69369,249399997.0
2007-01-15 19:40:00,0.69373,0.69373,0.69351,0.69351,59600000.0
2007-01-15 19:41:00,0.69357,0.69373,0.69357,0.69363,41799999.0
2007-01-15 19:42:00,0.69354,0.69368,0.69354,0.69361,53400000.0
2007-01-15 19:43:00,0.69365,0.6937,0.69355,0.69357,120799997.0
2007-01-15 19:44:00,0.69363,0.69363,0.69334,0.69334,162199997.0
2007-01-15 19:45:00,0.69326,0.69348,0.69325,0.69326,102700000.0
2007-01-15 19:46:00,0.69326,0.69339,0.69326,0.69327,72100000.0
2007-01-15 19:47:00,0.69329,0.69354,0.69329,0.69354,62500000.0
2007-01-15 19:48:00,0.69356,0.69368,0.69356,0.6936,127499999.0
2007-01-15 19:49:00,0.69355,0.69368,0.69336,0.69336,120499999.0
2007-01-15 19:50:00,0.69352,0.69358,0.69346,0.6935,136600001.0
2007-01-15 19:51:00,0.6936,0.69386,0.6936,0.69383,145400000.0
2007-01-15 19:52:00,0.69385,0.6939,0.69375,0.69385,145699999.0
2007-01-15 19:53:00,0.69388,0.69388,0.69377,0.6938,134699999.0
2007-01-15 19:54:00,0.6938,0.6939,0.6938,0.69385,147499998.0
2007-01-15 19:55:00,0.69378,0.69399,0.69376,0.69399,277500003.0
2007-01-15 19:56:00,0.69398,0.69398,0.69375,0.69375,233000002.0
2007-01-15 19:57:00,0.69375,0.69375,0.69365,0.6937,133200001.0
2007-01-15 19:58:00,0.69378,0.69383,0.69373,0.69379,190100000.0
2007-01-15 19:59:00,0.6938,0.69385,0.69375,0.69375,109199999.0
2007-01-15 20:00:00,0.69374,0.6939,0.69355,0.69355,286099997.0
2007-01-15 20:01:00,0.69378,0.69392,0.69362,0.69391,108300000.0
2007-01-15 20:02:00,0.69387,0.69387,0.69363,0.69363,92500000.0
2007-01-15 20:03:00,0.69373,0.69385,0.6937,0.69385,84999999.0
2007-01-15 20:04:00,0.69387,0.69396,0.6938,0.69393,126399998.0
2007-01-15 20:05:00,0.69396,0.69396,0.6938,0.69392,166800000.0
2007-01-15 20:06:00,0.6939,0.6939,0.69362,0.69369,256699998.0
2007-01-15 20:07:00,0.69364,0.69373,0.69356,0.69356,76700000.0
2007-01-15 20:08:00,0.69362,0.69369,0.69362,0.69369,74200000.0
2007-01-15 20:09:00,0.69375,0.6938,0.6935,0.6937,93700000.0
2007-01-15 20:10:00,0.69365,0.69376,0.69365,0.69368,166100003.0
2007-01-15 20:11:00,0.69362,0.69369,0.69362,0.69369,44700000.0
2007-01-15 20:12:00,0.69358,0.69373,0.69341,0.69373,106099998.0
2007-01-15 20:13:00,0.69378,0.69387,0.69334,0.69359,76100000.0
2007-01-15 20:14:00,0.69379,0.69388,0.69373,0.69388,117999998.0
2007-01-15 20:15:00,0.6938,0.69392,0.6938,0.69392,72400002.0
2007-01-15 20:16:00,0.69395,0.69405,0.69385,0.69385,396600000.0
2007-01-15 20:17:00,0.69384,0.69403,0.69384,0.69389,227800002.0
2007-01-15 20:18:00,0.69383,0.69393,0.6938,0.69393,75100000.0
2007-01-15 20:19:00,0.69393,0.69393,0.69385,0.69387,74800001.0
2007-01-15 20:20:00,0.69389,0.69389,0.69377,0.69385,50100000.0
2007-01-15 20:21:00,0.69392,0.694,0.6939,0.69395,119900000.0
2007-01-15 20:22:00,0.69393,0.69393,0.69381,0.69392,120599998.0
2007-01-15 20:23:00,0.69397,0.69407,0.69386,0.69396,84500000.0
2007-01-15 20:24:00,0.69386,0.6939,0.69357,0.69381,73100000.0
2007-01-15 20:25:00,0.69379,0.69386,0.69373,0.6938,190800000.0
2007-01-15 20:26:00,0.694,0.694,0.69387,0.69388,83000000.0
2007-01-15 20:27:00,0.69391,0.69397,0.69378,0.69386,88100000.0
2007-01-15 20:28:00,0.69382,0.69382,0.69373,0.69382,99199998.0
2007-01-15 20:29:00,0.69383,0.69384,0.69375,0.69378,213000003.0
2007-01-15 20:30:00,0.69378,0.69385,0.6937,0.69383,297500001.0
2007-01-15 20:31:00,0.69387,0.69399,0.6937,0.69387,204299998.0
2007-01-15 20:32:00,0.69377,0.69396,0.69377,0.69396,103200000.0
2007-01-15 20:33:00,0.69395,0.69396,0.69379,0.69388,238300001.0
2007-01-15 20:34:00,0.69383,0.69383,0.69373,0.69377,117299999.0
2007-01-15 20:35:00,0.69375,0.69375,0.69365,0.6937,63700000.0
2007-01-15 20:36:00,0.6937,0.69385,0.6936,0.69365,198899995.0
2007-01-15 20:37:00,0.69364,0.69376,0.69343,0.69343,182100001.0
2007-01-15 20:38:00,0.69346,0.69367,0.69346,0.69367,119699999.0
2007-01-15 20:39:00,0.6937,0.69375,0.6937,0.69375,134899998.0
2007-01-15 20:40:00,0.6937,0.6938,0.69365,0.6937,231800000.0
2007-01-15 20:41:00,0.6937,0.69375,0.69365,0.69375,206299997.0
2007-01-15 20:42:00,0.69364,0.69374,0.69349,0.69374,73999999.0
2007-01-15 20:43:00,0.6938,0.6939,0.6938,0.6938,126299998.0
2007-01-15 20:44:00,0.69375,0.69385,0.69375,0.69385,24400000.0
2007-01-15 20:45:00,0.69371,0.69371,0.69337,0.69337,99400000.0
2007-01-15 20:46:00,0.69353,0.69373,0.69352,0.69362,98200002.0
2007-01-15 20:47:00,0.69372,0.69383,0.69372,0.69375,76300000.0
2007-01-15 20:48:00,0.69365,0.69375,0.69365,0.69365,73699999.0
2007-01-15 20:49:00,0.69367,0.69378,0.69357,0.69363,94200000.0
2007-01-15 20:50:00,0.69363,0.69376,0.69363,0.69372,105500001.0
2007-01-15 20:51:00,0.69374,0.69387,0.69374,0.69375,59700001.0
2007-01-15 20:52:00,0.6937,0.69384,0.69366,0.69366,120099999.0
2007-01-15 20:53:00,0.69372,0.69372,0.69345,0.69345,291200001.0
2007-01-15 20:54:00,0.69344,0.6937,0.69344,0.6937,168499999.0
2007-01-15 20:55:00,0.6937,0.6937,0.69365,0.69365,19000000.0
2007-01-15 20:56:00,0.69368,0.69376,0.6932,0.6936,69300000.0
2007-01-15 20:57:00,0.69362,0.69376,0.69348,0.69367,68400001.0
2007-01-15 20:58:00,0.69376,0.69378,0.69356,0.69363,198800000.0
2007-01-15 20:59:00,0.69371,0.69389,0.69369,0.69377,153799998.0
2007-01-15 21:00:00,0.69383,0.6939,0.69379,0.69383,237299999.0
2007-01-15 21:01:00,0.6937,0.69382,0.6937,0.69382,104500002.0
2007-01-15 21:02:00,0.6938,0.69385,0.69377,0.6938,120300000.0
2007-01-15 21:03:00,0.69398,0.69402,0.69384,0.69402,110299998.0
2007-01-15 21:04:00,0.69371,0.69379,0.69367,0.69367,54900000.0
2007-01-15 21:05:00,0.69378,0.69385,0.69369,0.69372,80500001.0
2007-01-15 21:06:00,0.69367,0.69387,0.69367,0.69377,146699999.0
2007-01-15 21:07:00,0.69381,0.69408,0.69381,0.69393,125900000.0
2007-01-15 21:08:00,0.69385,0.69401,0.69377,0.6939,180499998.0
2007-01-15 21:09:00,0.69387,0.69401,0.69376,0.69401,158700000.0
2007-01-15 21:10:00,0.6937,0.69383,0.6937,0.69383,38200000.0
2007-01-15 21:11:00,0.69383,0.69395,0.69376,0.69384,106400000.0
2007-01-15 21:12:00,0.6938,0.69407,0.6938,0.69392,113899998.0
2007-01-15 21:13:00,0.69376,0.69378,0.6937,0.69373,148200003.0
2007-01-15 21:14:00,0.6939,0.69392,0.69378,0.69391,95799998.0
2007-01-15 21:15:00,0.69373,0.69386,0.6937,0.69378,148700002.0
2007-01-15 21:16:00,0.69388,0.69394,0.69379,0.6938,155200002.0
2007-01-15 21:17:00,0.69375,0.69391,0.69366,0.69391,187599999.0
2007-01-15 21:18:00,0.69395,0.69395,0.69385,0.69392,172700000.0
2007-01-15 21:19:00,0.69393,0.69393,0.69376,0.6938,175299997.0
2007-01-15 21:20:00,0.69379,0.69379,0.69345,0.69358,272399997.0
2007-01-15 21:21:00,0.69363,0.69363,0.69347,0.69357,88599998.0
2007-01-15 21:22:00,0.69358,0.69364,0.6935,0.6936,73800000.0
2007-01-15 21:23:00,0.69345,0.69358,0.69345,0.69356,148900005.0
2007-01-15 21:24:00,0.69357,0.69362,0.6935,0.6936,70800000.0
2007-01-15 21:25:00,0.69361,0.69372,0.69353,0.69358,138099998.0
2007-01-15 21:26:00,0.69358,0.69375,0.69346,0.69363,171500001.0
2007-01-15 21:27:00,0.69376,0.69389,0.69352,0.69365,109900000.0
2007-01-15 21:28:00,0.69371,0.69376,0.6935,0.69367,115500001.0
2007-01-15 21:29:00,0.69358,0.69358,0.69334,0.69345,100500001.0
2007-01-15 21:30:00,0.69357,0.69363,0.69351,0.69363,141799999.0
2007-01-15 21:31:00,0.69365,0.69376,0.69349,0.69363,113500000.0
2007-01-15 21:32:00,0.69364,0.69373,0.69348,0.69348,67800000.0
2007-01-15 21:33:00,0.69364,0.69364,0.69357,0.69357,79600001.0
2007-01-15 21:34:00,0.69358,0.69361,0.6935,0.6936,88100000.0
2007-01-15 21:35:00,0.69362,0.69375,0.69355,0.69375,187300000.0
2007-01-15 21:36:00,0.6937,0.6938,0.69349,0.6938,210700000.0
2007-01-15 21:37:00,0.69362,0.6937,0.69357,0.69357,98100000.0
2007-01-15 21:38:00,0.69355,0.6936,0.6935,0.69352,73400000.0
2007-01-15 21:39:00,0.69349,0.69363,0.69334,0.69363,67800000.0
2007-01-15 21:40:00,0.69358,0.69368,0.69347,0.69361,151200001.0
2007-01-15 21:41:00,0.6935,0.69355,0.69345,0.69355,109900000.0
2007-01-15 21:42:00,0.69352,0.69355,0.6935,0.69355,62600000.0
2007-01-15 21:43:00,0.69352,0.69364,0.69347,0.69347,87200001.0
2007-01-15 21:44:00,0.69357,0.69361,0.69337,0.69337,84599998.0
2007-01-15 21:45:00,0.69349,0.69354,0.69341,0.69342,128399998.0
2007-01-15 21:46:00,0.69333,0.69338,0.69323,0.69323,102800001.0
2007-01-15 21:47:00,0.69329,0.69348,0.69329,0.69345,69500000.0
2007-01-15 21:48:00,0.69345,0.69345,0.69345,0.69345,64999999.0
2007-01-15 21:49:00,0.69337,0.69341,0.69324,0.6933,120699998.0
2007-01-15 21:50:00,0.69338,0.69347,0.69332,0.69341,113300000.0
2007-01-15 21:51:00,0.69339,0.69344,0.69334,0.69338,93099999.0
2007-01-15 21:52:00,0.69334,0.69351,0.69331,0.69342,94699998.0
2007-01-15 21:53:00,0.69334,0.69342,0.69334,0.69338,54900000.0
2007-01-15 21:54:00,0.69339,0.69348,0.69335,0.6934,111900000.0
2007-01-15 21:55:00,0.69343,0.69352,0.69343,0.6935,41200000.0
2007-01-15 21:56:00,0.69353,0.69353,0.69341,0.69342,81299999.0
2007-01-15 21:57:00,0.69349,0.69357,0.69338,0.69357,193800001.0
2007-01-15 21:58:00,0.69358,0.69366,0.69345,0.69366,79700000.0
2007-01-15 21:59:00,0.69352,0.69361,0.69349,0.69349,79600001.0
2007-01-15 22:00:00,0.69347,0.69353,0.69339,0.69353,88399999.0
2007-01-15 22:01:00,0.69351,0.69351,0.69341,0.69341,61799999.0
2007-01-15 22:02:00,0.69348,0.69361,0.69333,0.69337,76400000.0
2007-01-15 22:03:00,0.69353,0.69353,0.69343,0.69343,101300001.0
2007-01-15 22:04:00,0.69342,0.69349,0.69341,0.69347,47700000.0
2007-01-15 22:05:00,0.69345,0.6936,0.69345,0.69347,96800000.0
2007-01-15 22:06:00,0.69336,0.69364,0.69336,0.69357,94200000.0
2007-01-15 22:07:00,0.6936,0.69365,0.69355,0.69355,100400000.0
2007-01-15 22:08:00,0.6936,0.69369,0.69354,0.69369,101100000.0
2007-01-15 22:09:00,0.69361,0.69378,0.69361,0.69378,36700000.0
2007-01-15 22:10:00,0.69373,0.69384,0.69362,0.69384,31800000.0
2007-01-15 22:11:00,0.69383,0.69396,0.69371,0.69371,78500000.0
2007-01-15 22:12:00,0.6936,0.69361,0.69347,0.69356,125599999.0
2007-01-15 22:13:00,0.6937,0.6937,0.69355,0.6936,47500000.0
2007-01-15 22:14:00,0.69365,0.69365,0.6935,0.69362,138200000.0
2007-01-15 22:15:00,0.69361,0.69363,0.69346,0.6935,110900000.0
2007-01-15 22:16:00,0.69348,0.69358,0.69348,0.6935,96799999.0
2007-01-15 22:17:00,0.69362,0.69372,0.69361,0.69368,127900002.0
2007-01-15 22:18:00,0.69363,0.69363,0.69337,0.69337,76400000.0
2007-01-15 22:19:00,0.69353,0.69368,0.69346,0.69358,102000000.0
2007-01-15 22:20:00,0.69365,0.69365,0.6936,0.6936,55000000.0
2007-01-15 22:21:00,0.69361,0.69363,0.69346,0.69358,80900000.0
2007-01-15 22:22:00,0.69368,0.69368,0.69355,0.69355,79699998.0
2007-01-15 22:23:00,0.69355,0.6937,0.69355,0.69365,77000000.0
2007-01-15 22:24:00,0.69354,0.69363,0.69347,0.69363,152100000.0
2007-01-15 22:25:00,0.69355,0.69364,0.69353,0.69353,87200000.0
2007-01-15 22:26:00,0.6935,0.69363,0.6935,0.69363,76900000.0
2007-01-15 22:27:00,0.69355,0.6937,0.69355,0.6937,80600000.0
2007-01-15 22:28:00,0.6935,0.69362,0.6935,0.69362,70099999.0
2007-01-15 22:29:00,0.69353,0.69353,0.69347,0.69349,57699999.0
2007-01-15 22:30:00,0.69362,0.69362,0.69338,0.69338,106500000.0
2007-01-15 22:31:00,0.6936,0.6936,0.69322,0.69322,116900000.0
2007-01-15 22:32:00,0.69346,0.69354,0.69346,0.69354,15800000.0
2007-01-15 22:33:00,0.69382,0.69397,0.69373,0.69373,131800000.0
2007-01-15 22:34:00,0.69356,0.69364,0.69337,0.69363,93900001.0
2007-01-15 22:35:00,0.69363,0.69363,0.69342,0.69353,88400000.0
2007-01-15 22:36:00,0.69361,0.69371,0.69359,0.69368,111699997.0
2007-01-15 22:37:00,0.69364,0.69364,0.69355,0.69355,111100001.0
2007-01-15 22:38:00,0.69344,0.69375,0.69331,0.69375,124400003.0
2007-01-15 22:39:00,0.69368,0.69404,0.69368,0.69395,87200000.0
2007-01-15 22:40:00,0.69383,0.69383,0.69364,0.69374,83500000.0
2007-01-15 22:41:00,0.69378,0.69378,0.69371,0.69372,49500000.0
2007-01-15 22:42:00,0.6937,0.69378,0.69365,0.69378,120700001.0
2007-01-15 22:43:00,0.6937,0.6938,0.69355,0.6937,160900002.0
2007-01-15 22:44:00,0.69375,0.69378,0.69362,0.69362,168099999.0
2007-01-15 22:45:00,0.6937,0.6938,0.69365,0.6937,134600000.0
2007-01-15 22:46:00,0.69372,0.69375,0.6935,0.69365,216000000.0
2007-01-15 22:47:00,0.69364,0.69371,0.69364,0.69365,75000002.0
2007-01-15 22:48:00,0.69365,0.69377,0.69343,0.69353,147000001.0
2007-01-15 22:49:00,0.69347,0.69347,0.69343,0.69343,37400000.0
2007-01-15 22:50:00,0.69348,0.69355,0.69324,0.69349,240800000.0
2007-01-15 22:51:00,0.69347,0.69349,0.69336,0.69337,207900000.0
2007-01-15 22:52:00,0.69344,0.69348,0.69338,0.69348,34000000.0
2007-01-15 22:53:00,0.69354,0.6937,0.69343,0.6937,114700000.0
2007-01-15 22:54:00,0.69382,0.69396,0.69335,0.69335,62799999.0
2007-01-15 22:55:00,0.69328,0.6937,0.69322,0.69322,106600001.0
2007-01-15 22:56:00,0.69328,0.69333,0.6932,0.69328,72800000.0
2007-01-15 22:57:00,0.69327,0.69332,0.69314,0.69327,95700001.0
2007-01-15 22:58:00,0.69318,0.69322,0.69309,0.69312,104800001.0
2007-01-15 22:59:00,0.69304,0.69336,0.69304,0.69304,122099999.0
2007-01-15 23:00:00,0.69363,0.69416,0.69363,0.69416,117200000.0
2007-01-15 23:01:00,0.6942,0.69428,0.69407,0.69418,83899999.0
2007-01-15 23:02:00,0.69421,0.69431,0.69416,0.69423,102300002.0
2007-01-15 23:03:00,0.6943,0.69446,0.69422,0.69446,25800000.0
2007-01-15 23:04:00,0.69449,0.69449,0.69433,0.69433,78099999.0
2007-01-15 23:05:00,0.69449,0.69516,0.69449,0.69505,106500000.0
2007-01-15 23:06:00,0.69503,0.69503,0.6949,0.69493,68400001.0
2007-01-15 23:07:00,0.69494,0.695,0.69486,0.6949,81800000.0
2007-01-15 23:08:00,0.69508,0.6953,0.69505,0.69505,126099998.0
2007-01-15 23:09:00,0.69504,0.69509,0.69497,0.69503,72799999.0
2007-01-15 23:10:00,0.69501,0.69508,0.69493,0.69493,92099999.0
2007-01-15 23:11:00,0.69496,0.69505,0.69496,0.69499,66199999.0
2007-01-15 23:12:00,0.69495,0.69506,0.69495,0.69506,68800000.0
2007-01-15 23:13:00,0.69505,0.69505,0.69495,0.69503,86200000.0
2007-01-15 23:14:00,0.69512,0.69535,0.69512,0.6953,67599999.0
2007-01-15 23:15:00,0.69534,0.6954,0.69528,0.69528,165499999.0
2007-01-15 23:16:00,0.69535,0.69543,0.69533,0.69533,103999999.0
2007-01-15 23:17:00,0.69534,0.69545,0.69518,0.69524,116100002.0
2007-01-15 23:18:00,0.69534,0.69551,0.69529,0.69548,110399999.0
2007-01-15 23:19:00,0.69537,0.69543,0.69525,0.69525,106800001.0
2007-01-15 23:20:00,0.69527,0.69537,0.69521,0.69532,147599999.0
2007-01-15 23:21:00,0.69525,0.6953,0.69525,0.6953,57900001.0
2007-01-15 23:22:00,0.69517,0.69523,0.69509,0.69523,71400000.0
2007-01-15 23:23:00,0.69523,0.69537,0.69523,0.69526,60600000.0
2007-01-15 23:24:00,0.69524,0.6954,0.69518,0.6954,31500000.0
2007-01-15 23:25:00,0.6954,0.6956,0.69525,0.6956,88600000.0
2007-01-15 23:26:00,0.69564,0.69577,0.69564,0.69567,115699999.0
2007-01-15 23:27:00,0.69577,0.69595,0.69577,0.69582,55800000.0
2007-01-15 23:28:00,0.69577,0.69583,0.69569,0.69583,53000001.0
2007-01-15 23:29:00,0.69571,0.69571,0.6955,0.69558,110400001.0
2007-01-15 23:30:00,0.69555,0.69572,0.69555,0.69572,68200000.0
2007-01-15 23:31:00,0.69576,0.69593,0.69576,0.69588,87799999.0
2007-01-15 23:32:00,0.69598,0.69601,0.69589,0.69595,61299999.0
2007-01-15 23:33:00,0.69581,0.69593,0.69581,0.69583,67300000.0
2007-01-15 23:34:00,0.69601,0.69625,0.69601,0.69625,62200001.0
2007-01-15 23:35:00,0.69637,0.69637,0.69613,0.69629,112100000.0
2007-01-15 23:36:00,0.69626,0.6964,0.69609,0.69613,88799997.0
2007-01-15 23:37:00,0.6961,0.6963,0.6961,0.6963,35500000.0
2007-01-15 23:38:00,0.69639,0.69659,0.69634,0.69634,86800000.0
2007-01-15 23:39:00,0.69614,0.6963,0.69612,0.69621,100000000.0
2007-01-15 23:40:00,0.69611,0.69627,0.69611,0.69621,35200000.0
2007-01-15 23:41:00,0.69612,0.69622,0.69602,0.6962,83699999.0
2007-01-15 23:42:00,0.69611,0.69611,0.69592,0.69605,84300000.0
2007-01-15 23:43:00,0.69607,0.69609,0.69594,0.696,66199999.0
2007-01-15 23:44:00,0.69595,0.69595,0.6959,0.6959,33600000.0
2007-01-15 23:45:00,0.69581,0.69581,0.69551,0.6956,125500003.0
2007-01-15 23:46:00,0.69563,0.69581,0.69563,0.69581,122700001.0
2007-01-15 23:47:00,0.69588,0.69588,0.69579,0.69579,50100001.0
2007-01-15 23:48:00,0.69572,0.69586,0.69558,0.69583,59300000.0
2007-01-15 23:49:00,0.69594,0.69599,0.69584,0.69596,69400000.0
2007-01-15 23:50:00,0.69595,0.69605,0.69595,0.69605,59100000.0
2007-01-15 23:51:00,0.696,0.69605,0.69592,0.69605,79300001.0
2007-01-15 23:52:00,0.69593,0.69611,0.69593,0.69608,59700000.0
2007-01-15 23:53:00,0.69608,0.69615,0.69604,0.69604,43900000.0
2007-01-15 23:54:00,0.696,0.6961,0.6959,0.69605,54900000.0
2007-01-15 23:55:00,0.69607,0.69612,0.69599,0.69599,98900000.0
2007-01-15 23:56:00,0.69613,0.69613,0.69597,0.69607,76899998.0
2007-01-15 23:57:00,0.69606,0.69606,0.69599,0.69602,76000001.0
2007-01-15 23:58:00,0.696,0.69605,0.69595,0.69605,46700001.0
2007-01-15 23:59:00,0.69594,0.69606,0.69594,0.69595,86100001.0
2007-01-16 00:00:00,0.69611,0.69622,0.69602,0.69613,76400000.0
2007-01-16 00:01:00,0.69613,0.69623,0.69613,0.69615,40400000.0
2007-01-16 00:02:00,0.6962,0.6963,0.69617,0.6962,56500000.0
2007-01-16 00:03:00,0.69615,0.69615,0.69596,0.69598,66000000.0
2007-01-16 00:04:00,0.69596,0.69596,0.69578,0.69578,61000000.0
2007-01-16 00:05:00,0.69567,0.69573,0.69563,0.69563,41600000.0
2007-01-16 00:06:00,0.69575,0.69581,0.69573,0.69573,78800000.0
2007-01-16 00:07:00,0.69564,0.69579,0.69564,0.69571,35300000.0
2007-01-16 00:08:00,0.69568,0.69585,0.69568,0.69585,49100000.0
2007-01-16 00:09:00,0.69583,0.6959,0.69579,0.69587,52999999.0
2007-01-16 00:10:00,0.69572,0.69587,0.69572,0.69585,107700000.0
2007-01-16 00:11:00,0.6958,0.6959,0.69575,0.6959,122599999.0
2007-01-16 00:12:00,0.696,0.69604,0.69599,0.69604,28600000.0
2007-01-16 00:13:00,0.69603,0.69603,0.69586,0.69603,52300000.0
2007-01-16 00:14:00,0.69589,0.69591,0.69568,0.69591,58400000.0
2007-01-16 00:15:00,0.69592,0.69595,0.69592,0.69595,22400000.0
2007-01-16 00:16:00,0.69592,0.69592,0.69578,0.69581,101100001.0
2007-01-16 00:17:00,0.69575,0.69587,0.69559,0.69587,82099999.0
2007-01-16 00:18:00,0.69594,0.69596,0.69577,0.69587,73799999.0
2007-01-16 00:19:00,0.69595,0.69595,0.69584,0.69593,50200000.0
2007-01-16 00:20:00,0.69582,0.69599,0.69582,0.69599,92499998.0
2007-01-16 00:21:00,0.69596,0.69608,0.69596,0.69607,71600000.0
2007-01-16 00:22:00,0.696,0.69607,0.69595,0.69605,74900000.0
2007-01-16 00:23:00,0.69602,0.69609,0.69591,0.696,82700001.0
2007-01-16 00:24:00,0.69604,0.69604,0.69593,0.69596,74200000.0
2007-01-16 00:25:00,0.69607,0.6961,0.69595,0.69595,98800001.0
2007-01-16 00:26:00,0.696,0.696,0.696,0.696,18900000.0
2007-01-16 00:27:00,0.696,0.6961,0.696,0.69605,54999999.0
2007-01-16 00:28:00,0.69592,0.6961,0.69592,0.6961,165400002.0
2007-01-16 00:29:00,0.6961,0.6961,0.69607,0.6961,59400000.0
2007-01-16 00:30:00,0.69604,0.69604,0.69566,0.69566,73100000.0
2007-01-16 00:31:00,0.69588,0.69588,0.69582,0.69587,60700000.0
2007-01-16 00:32:00,0.69594,0.696,0.69592,0.69592,129499998.0
2007-01-16 00:33:00,0.69596,0.69601,0.69584,0.69587,88300000.0
2007-01-16 00:34:00,0.69602,0.69602,0.69594,0.69598,27200000.0
2007-01-16 00:35:00,0.69592,0.69604,0.69582,0.69591,82800001.0
2007-01-16 00:36:00,0.69595,0.69598,0.69588,0.69588,64599999.0
2007-01-16 00:37:00,0.6961,0.69612,0.69601,0.69612,130599999.0
2007-01-16 00:38:00,0.69607,0.69613,0.696,0.69613,80199999.0
2007-01-16 00:39:00,0.69612,0.69612,0.69595,0.6961,157799999.0
2007-01-16 00:40:00,0.69604,0.69604,0.69576,0.69576,72600000.0
2007-01-16 00:41:00,0.6958,0.69583,0.69568,0.69571,73299999.0
2007-01-16 00:42:00,0.69562,0.69572,0.69562,0.69566,68700000.0
2007-01-16 00:43:00,0.69573,0.69575,0.69566,0.69568,63799999.0
2007-01-16 00:44:00,0.69582,0.69591,0.6958,0.69583,59000000.0
2007-01-16 00:45:00,0.69585,0.69595,0.69585,0.6959,100000000.0
2007-01-16 00:46:00,0.6959,0.6959,0.6959,0.6959,74900000.0
2007-01-16 00:47:00,0.69597,0.69602,0.69592,0.69592,63100001.0
2007-01-16 00:48:00,0.69599,0.69607,0.69594,0.69597,94499999.0
2007-01-16 00:49:00,0.6959,0.69602,0.69587,0.69602,43600000.0
2007-01-16 00:50:00,0.69599,0.69599,0.69587,0.69597,83099999.0
2007-01-16 00:51:00,0.69592,0.69602,0.69592,0.69602,32700000.0
2007-01-16 00:52:00,0.696,0.69608,0.69595,0.69603,100399999.0
2007-01-16 00:53:00,0.696,0.69604,0.69594,0.69604,147499998.0
2007-01-16 00:54:00,0.696,0.69605,0.69593,0.69605,110800002.0
2007-01-16 00:55:00,0.69595,0.69596,0.69576,0.69596,59800000.0
2007-01-16 00:56:00,0.69598,0.69598,0.69566,0.69566,65600000.0
2007-01-16 00:57:00,0.69557,0.6959,0.69557,0.6959,66200001.0
2007-01-16 00:58:00,0.69599,0.69602,0.69592,0.69598,60200000.0
2007-01-16 00:59:00,0.6959,0.69603,0.6959,0.69599,105700001.0
2007-01-16 01:00:00,0.69596,0.696,0.69574,0.69595,71800000.0
2007-01-16 01:01:00,0.69596,0.6961,0.69592,0.69604,98099999.0
2007-01-16 01:02:00,0.69613,0.69613,0.69607,0.69607,18400000.0
2007-01-16 01:03:00,0.69607,0.69608,0.69595,0.696,71100000.0
2007-01-16 01:04:00,0.696,0.69601,0.69593,0.69601,62900000.0
2007-01-16 01:05:00,0.69593,0.69607,0.69591,0.69591,88700001.0
2007-01-16 01:06:00,0.69573,0.69599,0.69572,0.69599,53599998.0
2007-01-16 01:07:00,0.69608,0.69611,0.69606,0.69607,55000000.0
2007-01-16 01:08:00,0.69601,0.69607,0.69601,0.69607,32600000.0
2007-01-16 01:09:00,0.69611,0.69611,0.69591,0.69596,78499999.0
2007-01-16 01:10:00,0.6959,0.69597,0.6959,0.69597,76199999.0
2007-01-16 01:11:00,0.696,0.69615,0.69585,0.69585,101300002.0
2007-01-16 01:12:00,0.69593,0.6961,0.69593,0.69601,140000001.0
2007-01-16 01:13:00,0.69615,0.69615,0.69605,0.69607,131100002.0
2007-01-16 01:14:00,0.69603,0.69627,0.69603,0.69618,92599997.0
2007-01-16 01:15:00,0.69627,0.69633,0.69627,0.69633,18200000.0
2007-01-16 01:16:00,0.69628,0.69631,0.69624,0.69631,81999999.0
2007-01-16 01:17:00,0.69638,0.69642,0.69638,0.69642,10400000.0
2007-01-16 01:18:00,0.69643,0.69645,0.6963,0.69643,119800000.0
2007-01-16 01:19:00,0.69635,0.69649,0.69635,0.69638,50799999.0
2007-01-16 01:20:00,0.69631,0.69638,0.69631,0.69635,61899999.0
2007-01-16 01:21:00,0.6963,0.69644,0.6963,0.69644,40600001.0
2007-01-16 01:22:00,0.69635,0.69644,0.69628,0.69644,140100001.0
2007-01-16 01:23:00,0.69626,0.69633,0.69619,0.69623,74699999.0
2007-01-16 01:24:00,0.6962,0.69632,0.69618,0.69632,71000000.0
2007-01-16 01:25:00,0.69645,0.69652,0.69634,0.69652,43600001.0
2007-01-16 01:26:00,0.69654,0.69654,0.69634,0.69646,63400000.0
2007-01-16 01:27:00,0.69636,0.69649,0.69626,0.69649,87599999.0
2007-01-16 01:28:00,0.6965,0.6965,0.6963,0.69645,124799998.0
2007-01-16 01:29:00,0.6965,0.69653,0.69643,0.69653,102099999.0
2007-01-16 01:30:00,0.69648,0.69657,0.69637,0.69637,87599999.0
2007-01-16 01:31:00,0.6965,0.69655,0.69645,0.69655,77300000.0
2007-01-16 01:32:00,0.69649,0.69653,0.69648,0.69648,148699998.0
2007-01-16 01:33:00,0.6964,0.69645,0.6963,0.69635,91699999.0
2007-01-16 01:34:00,0.69645,0.69645,0.6963,0.6964,56600000.0
2007-01-16 01:35:00,0.69637,0.69641,0.69632,0.69632,89899999.0
2007-01-16 01:36:00,0.69635,0.69635,0.69618,0.6963,169900001.0
2007-01-16 01:37:00,0.69639,0.6965,0.69635,0.69648,65799999.0
2007-01-16 01:38:00,0.69644,0.69644,0.69628,0.69628,32199999.0
2007-01-16 01:39:00,0.69613,0.6963,0.69613,0.69625,68800000.0
2007-01-16 01:40:00,0.6963,0.6963,0.69612,0.69612,82799999.0
2007-01-16 01:41:00,0.69624,0.69624,0.6961,0.69612,58800001.0
2007-01-16 01:42:00,0.69619,0.69622,0.69594,0.69607,140399999.0
2007-01-16 01:43:00,0.69608,0.69608,0.69588,0.69596,82700001.0
2007-01-16 01:44:00,0.69597,0.69607,0.69585,0.69607,51600000.0
2007-01-16 01:45:00,0.69596,0.69601,0.69588,0.69601,73999999.0
2007-01-16 01:46:00,0.696,0.69614,0.69575,0.69575,79200000.0
2007-01-16 01:47:00,0.69582,0.69597,0.69582,0.69588,62600000.0
2007-01-16 01:48:00,0.69596,0.69601,0.69589,0.69592,46700000.0
2007-01-16 01:49:00,0.69586,0.69593,0.69576,0.69592,85399999.0
2007-01-16 01:50:00,0.69595,0.69598,0.69575,0.69588,64300001.0
2007-01-16 01:51:00,0.69587,0.69593,0.69581,0.69593,85199997.0
2007-01-16 01:52:00,0.69592,0.69603,0.69592,0.69603,47800001.0
2007-01-16 01:53:00,0.69598,0.69598,0.69572,0.69589,96499999.0
2007-01-16 01:54:00,0.69591,0.696,0.69576,0.696,118399998.0
2007-01-16 01:55:00,0.69602,0.69612,0.69588,0.696,130499999.0
2007-01-16 01:56:00,0.69608,0.69611,0.69601,0.69603,80100001.0
2007-01-16 01:57:00,0.69595,0.6961,0.69595,0.696,88599999.0
2007-01-16 01:58:00,0.69595,0.69607,0.69595,0.69607,93900002.0
2007-01-16 01:59:00,0.696,0.69605,0.69595,0.69597,73900001.0
2007-01-16 02:00:00,0.69593,0.69595,0.69588,0.6959,59000000.0
2007-01-16 02:01:00,0.69595,0.69595,0.6959,0.69595,100099998.0
2007-01-16 02:02:00,0.69586,0.69586,0.6957,0.69578,115600001.0
2007-01-16 02:03:00,0.69568,0.6957,0.69547,0.6955,99399998.0
2007-01-16 02:04:00,0.69552,0.6956,0.6955,0.6955,54700000.0
2007-01-16 02:05:00,0.69556,0.69571,0.69553,0.69571,50899999.0
2007-01-16 02:06:00,0.6957,0.69574,0.69565,0.69566,90000001.0
2007-01-16 02:07:00,0.69569,0.69569,0.69565,0.69568,15600000.0
2007-01-16 02:08:00,0.69555,0.69577,0.69555,0.69577,66000001.0
2007-01-16 02:09:00,0.69577,0.69579,0.69569,0.69571,119999999.0
2007-01-16 02:10:00,0.69575,0.69577,0.69565,0.69577,101300001.0
2007-01-16 02:11:00,0.69576,0.69577,0.69565,0.69577,47700000.0
2007-01-16 02:12:00,0.69572,0.69585,0.69572,0.69585,18700000.0
2007-01-16 02:13:00,0.69571,0.69575,0.69565,0.69565,50100001.0
2007-01-16 02:14:00,0.69572,0.69589,0.69572,0.69579,96800000.0
2007-01-16 02:15:00,0.69573,0.69586,0.6957,0.69571,113099998.0
2007-01-16 02:16:00,0.69561,0.69576,0.69561,0.69563,128199999.0
2007-01-16 02:17:00,0.69553,0.69553,0.69537,0.69546,39300000.0
2007-01-16 02:18:00,0.69528,0.69544,0.69528,0.6954,96599998.0
2007-01-16 02:19:00,0.69542,0.69558,0.69537,0.69539,114700000.0
2007-01-16 02:20:00,0.69544,0.69546,0.69531,0.69539,116500001.0
2007-01-16 02:21:00,0.6954,0.69545,0.6954,0.69545,77600001.0
2007-01-16 02:22:00,0.69542,0.69547,0.69535,0.69545,70799999.0
2007-01-16 02:23:00,0.69525,0.69548,0.69521,0.69521,114000001.0
2007-01-16 02:24:00,0.69522,0.69529,0.69517,0.69527,172900001.0
2007-01-16 02:25:00,0.69525,0.69536,0.69507,0.69507,155500000.0
2007-01-16 02:26:00,0.69521,0.69521,0.69489,0.69489,43600000.0
2007-01-16 02:27:00,0.69486,0.69486,0.69441,0.69444,90100000.0
2007-01-16 02:28:00,0.69452,0.6947,0.69448,0.6947,64600000.0
2007-01-16 02:29:00,0.69471,0.69471,0.69445,0.69448,121500002.0
2007-01-16 02:30:00,0.69458,0.69458,0.69453,0.69458,61200001.0
2007-01-16 02:31:00,0.69457,0.69466,0.69453,0.69466,113899998.0
2007-01-16 02:32:00,0.69455,0.69463,0.69455,0.69462,97399999.0
2007-01-16 02:33:00,0.69459,0.69463,0.69445,0.69456,88799999.0
2007-01-16 02:34:00,0.69468,0.6948,0.69463,0.69478,83700000.0
2007-01-16 02:35:00,0.69474,0.69484,0.6947,0.69477,80600000.0
2007-01-16 02:36:00,0.69481,0.69501,0.6948,0.69488,40500000.0
2007-01-16 02:37:00,0.695,0.69514,0.695,0.69509,74000000.0
2007-01-16 02:38:00,0.69514,0.69514,0.69505,0.69505,82400003.0
2007-01-16 02:39:00,0.69503,0.69519,0.69503,0.69511,21600000.0
2007-01-16 02:40:00,0.6951,0.6952,0.69505,0.69515,87600000.0
2007-01-16 02:41:00,0.69511,0.69511,0.69495,0.69495,33500000.0
2007-01-16 02:42:00,0.69508,0.69513,0.69508,0.69512,59800000.0
2007-01-16 02:43:00,0.69511,0.69519,0.69504,0.69508,75900000.0
2007-01-16 02:44:00,0.69505,0.69505,0.695,0.695,56899999.0
2007-01-16 02:45:00,0.69502,0.69516,0.69502,0.69516,56100000.0
2007-01-16 02:46:00,0.69507,0.69519,0.69507,0.69512,70200000.0
2007-01-16 02:47:00,0.69515,0.69525,0.69515,0.69525,58000002.0
2007-01-16 02:48:00,0.69514,0.69515,0.69492,0.69499,125699998.0
2007-01-16 02:49:00,0.69496,0.69496,0.69483,0.69489,56400000.0
2007-01-16 02:50:00,0.69496,0.69496,0.69485,0.69487,131599999.0
2007-01-16 02:51:00,0.69486,0.69486,0.69471,0.69474,88700000.0
2007-01-16 02:52:00,0.69475,0.69489,0.69475,0.69477,104600000.0
2007-01-16 02:53:00,0.69469,0.69471,0.69469,0.69471,33099999.0
2007-01-16 02:54:00,0.69455,0.6947,0.69455,0.69465,78499998.0
2007-01-16 02:55:00,0.69477,0.69481,0.69472,0.69472,94100000.0
2007-01-16 02:56:00,0.69475,0.6948,0.69467,0.6947,89000000.0
2007-01-16 02:57:00,0.69464,0.69469,0.69463,0.69469,69499998.0
2007-01-16 02:58:00,0.6947,0.6948,0.69465,0.6947,66700000.0
2007-01-16 02:59:00,0.69468,0.69468,0.69438,0.69438,77300000.0
2007-01-16 03:00:00,0.6945,0.69456,0.69444,0.69444,43500000.0
2007-01-16 03:01:00,0.69442,0.69453,0.69436,0.6945,91500001.0
2007-01-16 03:02:00,0.69437,0.6945,0.69437,0.69439,60100000.0
2007-01-16 03:03:00,0.6943,0.6943,0.69411,0.69411,112800000.0
2007-01-16 03:04:00,0.69423,0.69437,0.69423,0.69437,104500000.0
2007-01-16 03:05:00,0.69432,0.69455,0.69427,0.69455,115700000.0
2007-01-16 03:06:00,0.69448,0.69451,0.69446,0.69446,35900000.0
2007-01-16 03:07:00,0.69442,0.69443,0.69427,0.69443,29200000.0
2007-01-16 03:08:00,0.69445,0.69455,0.69443,0.69445,134599999.0
2007-01-16 03:09:00,0.69454,0.69456,0.69454,0.69456,10300000.0
2007-01-16 03:10:00,0.69462,0.69473,0.69457,0.69458,89200000.0
2007-01-16 03:11:00,0.69465,0.69474,0.69464,0.69464,74000000.0
2007-01-16 03:12:00,0.6947,0.69487,0.69465,0.69476,71300000.0
2007-01-16 03:13:00,0.69473,0.69473,0.6947,0.6947,12700000.0
2007-01-16 03:14:00,0.69469,0.6947,0.69465,0.69468,50200000.0
2007-01-16 03:15:00,0.69469,0.69477,0.69469,0.6947,70800000.0
2007-01-16 03:16:00,0.69478,0.69489,0.69476,0.69483,70000001.0
2007-01-16 03:17:00,0.69476,0.69483,0.6947,0.6947,53100000.0
2007-01-16 03:18:00,0.69471,0.69475,0.69455,0.69455,68200000.0
2007-01-16 03:19:00,0.69435,0.69458,0.69435,0.69445,75499999.0
2007-01-16 03:20:00,0.6945,0.69455,0.69443,0.6945,116100000.0
2007-01-16 03:21:00,0.69454,0.69461,0.69454,0.69461,27099999.0
2007-01-16 03:22:00,0.69459,0.69472,0.69459,0.69469,59400000.0
2007-01-16 03:23:00,0.69473,0.69481,0.69473,0.69478,104500002.0
2007-01-16 03:24:00,0.69485,0.69485,0.6948,0.69485,28000000.0
2007-01-16 03:25:00,0.69484,0.69484,0.69473,0.69481,36200000.0
2007-01-16 03:26:00,0.6948,0.69485,0.6947,0.6947,110500000.0
2007-01-16 03:27:00,0.69475,0.69484,0.69471,0.69484,58800000.0
2007-01-16 03:28:00,0.6948,0.69485,0.69475,0.69475,62400000.0
2007-01-16 03:29:00,0.6948,0.69487,0.6948,0.69487,31000000.0
2007-01-16 03:30:00,0.69481,0.69489,0.69469,0.69484,72299999.0
2007-01-16 03:31:00,0.69496,0.6951,0.69496,0.69504,104100002.0
2007-01-16 03:32:00,0.69498,0.69508,0.6949,0.69508,85100001.0
2007-01-16 03:33:00,0.69502,0.69509,0.69502,0.69505,37300000.0
2007-01-16 03:34:00,0.69509,0.69518,0.69507,0.6951,70300000.0
2007-01-16 03:35:00,0.6952,0.69521,0.69506,0.69521,88500000.0
2007-01-16 03:36:00,0.69513,0.69521,0.69513,0.69513,71000000.0
2007-01-16 03:37:00,0.69523,0.69523,0.69498,0.69502,90299999.0
2007-01-16 03:38:00,0.69501,0.69509,0.69501,0.69508,76900000.0
2007-01-16 03:39:00,0.69505,0.69505,0.69495,0.695,76300000.0
2007-01-16 03:40:00,0.69495,0.69505,0.69495,0.69505,31000000.0
2007-01-16 03:41:00,0.69506,0.69513,0.69499,0.69513,134900001.0
2007-01-16 03:42:00,0.69503,0.6953,0.69497,0.6953,99699999.0
2007-01-16 03:43:00,0.69523,0.69532,0.69519,0.69529,100500000.0
2007-01-16 03:44:00,0.69532,0.69533,0.69525,0.69526,81999999.0
2007-01-16 03:45:00,0.69518,0.69538,0.69518,0.69522,75800000.0
2007-01-16 03:46:00,0.69529,0.6954,0.69517,0.69526,107299999.0
2007-01-16 03:47:00,0.69511,0.69516,0.69509,0.6951,66099999.0
2007-01-16 03:48:00,0.69505,0.69515,0.695,0.69515,98600000.0
2007-01-16 03:49:00,0.69505,0.69522,0.69502,0.69521,143800002.0
2007-01-16 03:50:00,0.69514,0.69514,0.69508,0.6951,93399999.0
2007-01-16 03:51:00,0.69514,0.69514,0.69507,0.6951,89200000.0
2007-01-16 03:52:00,0.69514,0.69514,0.69504,0.69507,80099998.0
2007-01-16 03:53:00,0.695,0.69505,0.695,0.695,51000000.0
2007-01-16 03:54:00,0.69493,0.6952,0.69491,0.6952,40600000.0
2007-01-16 03:55:00,0.69512,0.69531,0.6951,0.69531,115599998.0
2007-01-16 03:56:00,0.6952,0.69539,0.6952,0.69528,112899999.0
2007-01-16 03:57:00,0.69531,0.6955,0.69531,0.69537,153300001.0
2007-01-16 03:58:00,0.69541,0.69545,0.69529,0.69539,112600002.0
2007-01-16 03:59:00,0.69539,0.69545,0.69536,0.69543,69199999.0
2007-01-16 04:00:00,0.6954,0.69545,0.6954,0.69545,65300000.0
2007-01-16 04:01:00,0.69544,0.69548,0.69523,0.69545,113999999.0
2007-01-16 04:02:00,0.69548,0.69548,0.6954,0.6954,99400000.0
2007-01-16 04:03:00,0.69539,0.69539,0.6953,0.69533,114300001.0
2007-01-16 04:04:00,0.6954,0.69542,0.69533,0.69533,65000000.0
2007-01-16 04:05:00,0.69535,0.69546,0.69535,0.69541,54500000.0
2007-01-16 04:06:00,0.69542,0.69547,0.69535,0.6954,126599999.0
2007-01-16 04:07:00,0.69543,0.69545,0.6954,0.69545,83499999.0
2007-01-16 04:08:00,0.69551,0.69551,0.6952,0.69523,86899998.0
2007-01-16 04:09:00,0.69533,0.69542,0.69533,0.69542,8800000.0
2007-01-16 04:10:00,0.69537,0.6955,0.69535,0.6954,141400002.0
2007-01-16 04:11:00,0.69539,0.69539,0.69536,0.69537,65400001.0
2007-01-16 04:12:00,0.69537,0.69542,0.69533,0.69542,76900000.0
2007-01-16 04:13:00,0.69542,0.69542,0.69528,0.69528,43900000.0
2007-01-16 04:14:00,0.69533,0.69535,0.6952,0.6952,48699999.0
2007-01-16 04:15:00,0.69532,0.6955,0.69532,0.69544,74000000.0
2007-01-16 04:16:00,0.69533,0.69538,0.69526,0.69538,73200000.0
2007-01-16 04:17:00,0.69545,0.69545,0.69535,0.6954,110000001.0
2007-01-16 04:18:00,0.69545,0.69545,0.6954,0.69545,120000000.0
2007-01-16 04:19:00,0.69535,0.69535,0.69535,0.69535,38299999.0
2007-01-16 04:20:00,0.69529,0.69533,0.69516,0.69533,70799998.0
2007-01-16 04:21:00,0.69543,0.69543,0.69529,0.69532,110900001.0
2007-01-16 04:22:00,0.69536,0.69547,0.6953,0.6953,97999999.0
2007-01-16 04:23:00,0.69535,0.69539,0.69532,0.69539,53400000.0
2007-01-16 04:24:00,0.69525,0.69538,0.69516,0.6952,80899999.0
2007-01-16 04:25:00,0.69548,0.69548,0.69542,0.69542,12000000.0
2007-01-16 04:26:00,0.69535,0.69541,0.69526,0.69526,36599999.0
2007-01-16 04:27:00,0.69531,0.69545,0.69531,0.69533,67100000.0
2007-01-16 04:28:00,0.6954,0.6954,0.69525,0.69535,86999999.0
2007-01-16 04:29:00,0.69534,0.69534,0.69528,0.69528,28700000.0
2007-01-16 04:30:00,0.69522,0.69537,0.69522,0.6953,158300000.0
2007-01-16 04:31:00,0.69527,0.69548,0.69527,0.69539,94499999.0
2007-01-16 04:32:00,0.69534,0.69549,0.69534,0.69548,45300000.0
2007-01-16 04:33:00,0.6956,0.69563,0.69553,0.69555,153900000.0
2007-01-16 04:34:00,0.69557,0.69566,0.69555,0.6956,77100002.0
2007-01-16 04:35:00,0.6955,0.6956,0.69545,0.6956,70800000.0
2007-01-16 04:36:00,0.69553,0.69561,0.69547,0.69561,79500001.0
2007-01-16 04:37:00,0.6956,0.6956,0.69555,0.69555,35100001.0
2007-01-16 04:38:00,0.69565,0.69565,0.69552,0.69565,65399999.0
2007-01-16 04:39:00,0.69563,0.69563,0.69546,0.69549,100100002.0
2007-01-16 04:40:00,0.69547,0.69554,0.69545,0.69545,34900000.0
2007-01-16 04:41:00,0.69546,0.69546,0.69532,0.69545,77400000.0
2007-01-16 04:42:00,0.69552,0.69552,0.6953,0.69536,169099999.0
2007-01-16 04:43:00,0.69533,0.69541,0.69527,0.69537,111899997.0
2007-01-16 04:44:00,0.69548,0.69551,0.6954,0.69544,99099999.0
2007-01-16 04:45:00,0.69546,0.69553,0.69542,0.69547,93099999.0
2007-01-16 04:46:00,0.6954,0.6954,0.69507,0.69513,151000000.0
2007-01-16 04:47:00,0.69515,0.69519,0.695,0.69511,115100002.0
2007-01-16 04:48:00,0.69508,0.6952,0.69504,0.6952,117200002.0
2007-01-16 04:49:00,0.69525,0.6953,0.69515,0.6952,105499998.0
2007-01-16 04:50:00,0.69527,0.69531,0.6952,0.6952,108899999.0
2007-01-16 04:51:00,0.69509,0.69517,0.695,0.69507,125800001.0
2007-01-16 04:52:00,0.69508,0.69518,0.69506,0.69516,84500001.0
2007-01-16 04:53:00,0.69501,0.69509,0.69501,0.69509,23900001.0
2007-01-16 04:54:00,0.69502,0.69521,0.695,0.69521,39600001.0
2007-01-16 04:55:00,0.69514,0.69514,0.69498,0.69501,78900000.0
2007-01-16 04:56:00,0.69513,0.69523,0.69513,0.69517,87800001.0
2007-01-16 04:57:00,0.69517,0.69522,0.69495,0.69512,63000000.0
2007-01-16 04:58:00,0.69507,0.69525,0.69507,0.69512,111799999.0
2007-01-16 04:59:00,0.69525,0.69535,0.69515,0.69525,62400000.0
2007-01-16 05:00:00,0.69523,0.69523,0.6951,0.69517,73499999.0
2007-01-16 05:01:00,0.69513,0.69523,0.69504,0.69523,72500000.0
2007-01-16 05:02:00,0.69517,0.69517,0.6951,0.6951,60799998.0
2007-01-16 05:03:00,0.69515,0.69515,0.69503,0.69507,121800000.0
2007-01-16 05:04:00,0.69515,0.69519,0.69497,0.69507,127299999.0
2007-01-16 05:05:00,0.69505,0.69509,0.69494,0.69494,76400000.0
2007-01-16 05:06:00,0.69508,0.69512,0.69499,0.69508,42100000.0
2007-01-16 05:07:00,0.6951,0.69515,0.69502,0.6951,121800000.0
2007-01-16 05:08:00,0.69506,0.69517,0.69506,0.69508,79100000.0
2007-01-16 05:09:00,0.69514,0.69514,0.69502,0.6951,55000000.0
2007-01-16 05:10:00,0.69504,0.69506,0.69504,0.69506,24600000.0
2007-01-16 05:11:00,0.69507,0.69512,0.69492,0.69512,133900001.0
2007-01-16 05:12:00,0.6951,0.6952,0.6951,0.6951,37500000.0
2007-01-16 05:13:00,0.69508,0.69511,0.69495,0.69509,71200000.0
2007-01-16 05:14:00,0.6951,0.69515,0.69505,0.6951,115400001.0
2007-01-16 05:15:00,0.69505,0.69507,0.69495,0.69504,110600000.0
2007-01-16 05:16:00,0.69503,0.69509,0.69495,0.695,127800001.0
2007-01-16 05:17:00,0.69508,0.69511,0.69499,0.69508,108300002.0
2007-01-16 05:18:00,0.69504,0.69504,0.69486,0.69498,67599999.0
2007-01-16 05:19:00,0.69497,0.69504,0.69489,0.69504,55000000.0
2007-01-16 05:20:00,0.69497,0.69506,0.69496,0.69496,37500001.0
2007-01-16 05:21:00,0.69505,0.69505,0.69488,0.69505,34700000.0
2007-01-16 05:22:00,0.69501,0.69503,0.69496,0.69503,33799999.0
2007-01-16 05:23:00,0.69493,0.69496,0.6949,0.6949,34100001.0
2007-01-16 05:24:00,0.695,0.695,0.69458,0.69462,132100002.0
2007-01-16 05:25:00,0.69449,0.69484,0.69449,0.69481,147000002.0
2007-01-16 05:26:00,0.69497,0.69501,0.6949,0.69501,87000000.0
2007-01-16 05:27:00,0.69502,0.69502,0.69481,0.69492,43900000.0
2007-01-16 05:28:00,0.69501,0.69501,0.69486,0.69501,50600000.0
2007-01-16 05:29:00,0.69497,0.69512,0.69489,0.69512,67500001.0
2007-01-16 05:30:00,0.6948,0.69485,0.69458,0.69472,69700000.0
2007-01-16 05:31:00,0.69499,0.69503,0.6949,0.69503,74899999.0
2007-01-16 05:32:00,0.695,0.6951,0.69495,0.695,64600001.0
2007-01-16 05:33:00,0.69505,0.69505,0.69495,0.69495,88699997.0
2007-01-16 05:34:00,0.695,0.69503,0.69495,0.69503,90699999.0
2007-01-16 05:35:00,0.69503,0.69503,0.69487,0.69487,110399999.0
2007-01-16 05:36:00,0.695,0.69501,0.69474,0.695,62100000.0
2007-01-16 05:37:00,0.69505,0.69505,0.695,0.695,49800000.0
2007-01-16 05:38:00,0.695,0.69505,0.69495,0.69505,66200000.0
2007-01-16 05:39:00,0.69495,0.69502,0.69491,0.69502,63600000.0
2007-01-16 05:40:00,0.69505,0.6951,0.69495,0.695,107200000.0
2007-01-16 05:41:00,0.695,0.69503,0.695,0.695,62299999.0
2007-01-16 05:42:00,0.69502,0.69505,0.69487,0.69497,120799999.0
2007-01-16 05:43:00,0.69486,0.69498,0.69486,0.69496,64800001.0
2007-01-16 05:44:00,0.69503,0.69505,0.695,0.695,61400000.0
2007-01-16 05:45:00,0.69496,0.69496,0.69478,0.69492,93200001.0
2007-01-16 05:46:00,0.69492,0.69503,0.69492,0.695,109600001.0
2007-01-16 05:47:00,0.69499,0.69499,0.69482,0.69482,64000001.0
2007-01-16 05:48:00,0.69503,0.69503,0.69487,0.69494,61100000.0
2007-01-16 05:49:00,0.69496,0.69503,0.69491,0.69503,72600001.0
2007-01-16 05:50:00,0.695,0.69509,0.69483,0.69483,104800000.0
2007-01-16 05:51:00,0.69495,0.69495,0.69485,0.69485,50100000.0
2007-01-16 05:52:00,0.69497,0.69502,0.69491,0.69498,101700000.0
2007-01-16 05:53:00,0.69499,0.69506,0.69496,0.69498,65500000.0
2007-01-16 05:54:00,0.695,0.69515,0.695,0.695,34300000.0
2007-01-16 05:55:00,0.695,0.69502,0.6949,0.695,133699998.0
2007-01-16 05:56:00,0.69497,0.69497,0.69486,0.69496,80099999.0
2007-01-16 05:57:00,0.69491,0.69506,0.69491,0.69494,63300000.0
2007-01-16 05:58:00,0.695,0.695,0.695,0.695,33400000.0
2007-01-16 05:59:00,0.69519,0.69519,0.69507,0.69514,41300000.0
2007-01-16 06:00:00,0.69516,0.69516,0.69494,0.6951,84300000.0
2007-01-16 06:01:00,0.69513,0.69513,0.69497,0.69508,81699999.0
2007-01-16 06:02:00,0.69506,0.69506,0.69486,0.69499,72600000.0
2007-01-16 06:03:00,0.69498,0.69498,0.69493,0.69493,44699999.0
2007-01-16 06:04:00,0.695,0.69507,0.69498,0.69498,63000001.0
2007-01-16 06:05:00,0.69507,0.69513,0.69505,0.6951,134000000.0
2007-01-16 06:06:00,0.69505,0.69507,0.695,0.69505,41300000.0
2007-01-16 06:07:00,0.69509,0.69513,0.69503,0.69507,119300000.0
2007-01-16 06:08:00,0.6951,0.69519,0.69507,0.69514,77200000.0
2007-01-16 06:09:00,0.69509,0.69514,0.695,0.69512,129999999.0
2007-01-16 06:10:00,0.6951,0.69524,0.69503,0.69511,76700000.0
2007-01-16 06:11:00,0.69497,0.69523,0.69497,0.69523,74699999.0
2007-01-16 06:12:00,0.69513,0.69513,0.69502,0.69502,24400000.0
2007-01-16 06:13:00,0.69505,0.6951,0.69505,0.69505,33500000.0
2007-01-16 06:14:00,0.69507,0.69513,0.69507,0.69509,35000000.0
2007-01-16 06:15:00,0.6951,0.69515,0.69505,0.69515,55800000.0
2007-01-16 06:16:00,0.69508,0.69508,0.69487,0.69503,33399999.0
2007-01-16 06:17:00,0.69512,0.69519,0.69504,0.6951,76900000.0
2007-01-16 06:18:00,0.69498,0.69515,0.69496,0.69499,111400000.0
2007-01-16 06:19:00,0.69504,0.69513,0.69504,0.69513,11600000.0
2007-01-16 06:20:00,0.69508,0.69514,0.69507,0.69514,92699998.0
2007-01-16 06:21:00,0.6952,0.6952,0.69515,0.6952,47000000.0
2007-01-16 06:22:00,0.69517,0.6952,0.69517,0.6952,44300000.0
2007-01-16 06:23:00,0.69525,0.69525,0.695,0.6952,73799998.0
2007-01-16 06:24:00,0.69523,0.69525,0.69515,0.6952,85600001.0
2007-01-16 06:25:00,0.6952,0.69528,0.69517,0.69517,125600003.0
2007-01-16 06:26:00,0.69516,0.69524,0.6951,0.6952,59000001.0
2007-01-16 06:27:00,0.69518,0.69518,0.69505,0.69518,133799998.0
2007-01-16 06:28:00,0.69506,0.69534,0.69506,0.69529,109400001.0
2007-01-16 06:29:00,0.6952,0.69529,0.6952,0.69529,74800001.0
2007-01-16 06:30:00,0.69527,0.69536,0.69524,0.69524,37499999.0
2007-01-16 06:31:00,0.69531,0.69536,0.69522,0.69525,152399999.0
2007-01-16 06:32:00,0.69532,0.69534,0.69524,0.69533,52400000.0
2007-01-16 06:33:00,0.69514,0.6954,0.69514,0.6954,78900000.0
2007-01-16 06:34:00,0.69531,0.69537,0.69531,0.69534,33800000.0
2007-01-16 06:35:00,0.69537,0.69552,0.69535,0.69552,113800000.0
2007-01-16 06:36:00,0.69547,0.69574,0.69547,0.69566,132700000.0
2007-01-16 06:37:00,0.69561,0.69573,0.69561,0.69573,88999998.0
2007-01-16 06:38:00,0.6957,0.69575,0.69565,0.6957,83699999.0
2007-01-16 06:39:00,0.6958,0.6958,0.69573,0.69575,26200000.0
2007-01-16 06:40:00,0.69564,0.69568,0.69547,0.6955,142999999.0
2007-01-16 06:41:00,0.69552,0.69561,0.69548,0.69558,49300000.0
2007-01-16 06:42:00,0.69545,0.6958,0.69545,0.6958,38700000.0
2007-01-16 06:43:00,0.69575,0.69575,0.69563,0.69563,85299998.0
2007-01-16 06:44:00,0.69551,0.69558,0.69548,0.69558,209500000.0
2007-01-16 06:45:00,0.69558,0.69581,0.69553,0.69581,89700002.0
2007-01-16 06:46:00,0.69585,0.69585,0.69575,0.69585,101700000.0
2007-01-16 06:47:00,0.69581,0.6959,0.69575,0.69575,129999999.0
2007-01-16 06:48:00,0.69575,0.69584,0.69569,0.69584,59800000.0
2007-01-16 06:49:00,0.69576,0.69588,0.69569,0.69582,86000001.0
2007-01-16 06:50:00,0.69585,0.69585,0.6958,0.69583,39600000.0
2007-01-16 06:51:00,0.69579,0.69579,0.69554,0.69554,49300000.0
2007-01-16 06:52:00,0.69551,0.69568,0.69551,0.69568,160799999.0
2007-01-16 06:53:00,0.69568,0.6958,0.69555,0.6957,33100000.0
2007-01-16 06:54:00,0.69566,0.69566,0.69562,0.69562,17000000.0
2007-01-16 06:55:00,0.6956,0.69567,0.69556,0.69556,86000000.0
2007-01-16 06:56:00,0.69562,0.69564,0.69555,0.6956,93299999.0
2007-01-16 06:57:00,0.69565,0.69573,0.69553,0.69573,94199999.0
2007-01-16 06:58:00,0.69547,0.69571,0.69547,0.69557,147299999.0
2007-01-16 06:59:00,0.6954,0.69555,0.6954,0.69555,72399999.0
2007-01-16 07:00:00,0.69556,0.69557,0.69544,0.69544,72400000.0
2007-01-16 07:01:00,0.69533,0.69542,0.69529,0.69542,78500000.0
2007-01-16 07:02:00,0.69543,0.69545,0.69535,0.6954,125200000.0
2007-01-16 07:03:00,0.69544,0.69544,0.69537,0.69539,91400001.0
2007-01-16 07:04:00,0.69534,0.69543,0.69534,0.69541,19199999.0
2007-01-16 07:05:00,0.69538,0.69544,0.69531,0.69541,92700001.0
2007-01-16 07:06:00,0.69541,0.69542,0.69528,0.69532,59600000.0
2007-01-16 07:07:00,0.69537,0.6954,0.69528,0.69535,70600000.0
2007-01-16 07:08:00,0.6954,0.6954,0.69515,0.69535,32800000.0
2007-01-16 07:09:00,0.69527,0.69533,0.69519,0.69525,93300000.0
2007-01-16 07:10:00,0.69528,0.69537,0.69527,0.69537,60999999.0
2007-01-16 07:11:00,0.69535,0.69535,0.69505,0.69535,69400000.0
2007-01-16 07:12:00,0.69528,0.69541,0.69524,0.69541,63600000.0
2007-01-16 07:13:00,0.69546,0.69546,0.69532,0.69532,70900000.0
2007-01-16 07:14:00,0.6953,0.69547,0.69525,0.69547,84400002.0
2007-01-16 07:15:00,0.69544,0.69548,0.69527,0.69539,77899999.0
2007-01-16 07:16:00,0.6952,0.69539,0.69519,0.69519,118900002.0
2007-01-16 07:17:00,0.69525,0.69547,0.69525,0.69525,109999997.0
2007-01-16 07:18:00,0.6952,0.69525,0.69515,0.69525,137399999.0
2007-01-16 07:19:00,0.69521,0.69521,0.69509,0.69509,9300000.0
2007-01-16 07:20:00,0.69514,0.69534,0.69507,0.69507,103699998.0
2007-01-16 07:21:00,0.69515,0.69523,0.69515,0.69515,96299999.0
2007-01-16 07:22:00,0.69511,0.69518,0.69507,0.6951,59000000.0
2007-01-16 07:23:00,0.695,0.69508,0.69495,0.69505,50200000.0
2007-01-16 07:24:00,0.69505,0.69515,0.69493,0.6951,110200002.0
2007-01-16 07:25:00,0.69512,0.69538,0.69512,0.69536,105300000.0
2007-01-16 07:26:00,0.69532,0.69549,0.69532,0.69533,113399998.0
2007-01-16 07:27:00,0.69538,0.6954,0.69526,0.69533,111900000.0
2007-01-16 07:28:00,0.69533,0.69542,0.69533,0.69542,27800000.0
2007-01-16 07:29:00,0.69542,0.69544,0.69527,0.69531,143799998.0
2007-01-16 07:30:00,0.6953,0.69535,0.69525,0.69535,89100000.0
2007-01-16 07:31:00,0.6953,0.69542,0.6953,0.69542,93699999.0
2007-01-16 07:32:00,0.69548,0.69558,0.69542,0.69544,117600000.0
2007-01-16 07:33:00,0.69543,0.69561,0.69534,0.69561,100300001.0
2007-01-16 07:34:00,0.69537,0.69575,0.69537,0.69569,71500001.0
2007-01-16 07:35:00,0.69545,0.69547,0.69534,0.6954,50900000.0
2007-01-16 07:36:00,0.6955,0.69555,0.6955,0.69555,59199999.0
2007-01-16 07:37:00,0.69553,0.69553,0.69541,0.69548,128400000.0
2007-01-16 07:38:00,0.69555,0.69555,0.69545,0.69555,134600001.0
2007-01-16 07:39:00,0.6955,0.69556,0.69544,0.69544,56399999.0
2007-01-16 07:40:00,0.69538,0.69563,0.69538,0.69563,103499998.0
2007-01-16 07:41:00,0.6956,0.69568,0.69547,0.69568,107900000.0
2007-01-16 07:42:00,0.69571,0.69571,0.69555,0.69555,64400000.0
2007-01-16 07:43:00,0.69568,0.69574,0.6954,0.6954,104500000.0
2007-01-16 07:44:00,0.69566,0.69569,0.69566,0.69566,43800000.0
2007-01-16 07:45:00,0.69558,0.69561,0.69552,0.69555,112200000.0
2007-01-16 07:46:00,0.69556,0.69565,0.69545,0.69557,59400000.0
2007-01-16 07:47:00,0.69575,0.69575,0.69565,0.69573,57900002.0
2007-01-16 07:48:00,0.6957,0.6957,0.69543,0.69563,43700000.0
2007-01-16 07:49:00,0.69537,0.69537,0.69517,0.69533,80200001.0
2007-01-16 07:50:00,0.69555,0.69565,0.6953,0.6954,80000000.0
2007-01-16 07:51:00,0.69559,0.69571,0.69552,0.6956,126000001.0
2007-01-16 07:52:00,0.69569,0.69573,0.69556,0.69556,70400000.0
2007-01-16 07:53:00,0.69558,0.69565,0.69555,0.69555,31199999.0
2007-01-16 07:54:00,0.69559,0.69571,0.69554,0.69564,69800000.0
2007-01-16 07:55:00,0.69573,0.69578,0.69563,0.69564,122900002.0
2007-01-16 07:56:00,0.69561,0.69577,0.69561,0.69565,111299998.0
2007-01-16 07:57:00,0.69563,0.69577,0.69555,0.69577,78399997.0
2007-01-16 07:58:00,0.69572,0.69601,0.69572,0.69587,129299999.0
2007-01-16 07:59:00,0.69597,0.69597,0.6956,0.69564,76000000.0
2007-01-16 08:00:00,0.69541,0.6956,0.69539,0.69545,101599998.0
2007-01-16 08:01:00,0.69552,0.69586,0.69552,0.69574,91300000.0
2007-01-16 08:02:00,0.69578,0.696,0.69577,0.69591,76199999.0
2007-01-16 08:03:00,0.69585,0.69585,0.69562,0.69573,39400000.0
2007-01-16 08:04:00,0.69563,0.69567,0.69547,0.6955,105699999.0
2007-01-16 08:05:00,0.69561,0.69561,0.6954,0.6954,110800000.0
2007-01-16 08:06:00,0.69557,0.69594,0.69546,0.69594,158199998.0
2007-01-16 08:07:00,0.69564,0.69601,0.69564,0.69601,100300002.0
2007-01-16 08:08:00,0.69599,0.69599,0.69581,0.69594,150300001.0
2007-01-16 08:09:00,0.69589,0.69589,0.69582,0.69583,35000000.0
2007-01-16 08:10:00,0.69594,0.69596,0.69583,0.69583,47799999.0
2007-01-16 08:11:00,0.69587,0.696,0.69579,0.69591,76300001.0
2007-01-16 08:12:00,0.69578,0.69587,0.69578,0.6958,61699999.0
2007-01-16 08:13:00,0.69564,0.6957,0.69551,0.6957,81500000.0
2007-01-16 08:14:00,0.69557,0.69568,0.69546,0.69568,91500000.0
2007-01-16 08:15:00,0.69564,0.69565,0.69554,0.69554,37400000.0
2007-01-16 08:16:00,0.69552,0.69559,0.69549,0.69551,45400000.0
2007-01-16 08:17:00,0.69545,0.6955,0.69536,0.6954,80600001.0
2007-01-16 08:18:00,0.69532,0.69543,0.69532,0.69538,85700001.0
2007-01-16 08:19:00,0.69535,0.69548,0.69533,0.69534,85000000.0
2007-01-16 08:20:00,0.69541,0.69549,0.69531,0.69546,133999998.0
2007-01-16 08:21:00,0.6954,0.69555,0.6954,0.6955,35800000.0
2007-01-16 08:22:00,0.69555,0.69555,0.69542,0.69542,19600000.0
2007-01-16 08:23:00,0.69539,0.69539,0.69527,0.69537,71699999.0
2007-01-16 08:24:00,0.69542,0.69542,0.69526,0.6954,60000000.0
2007-01-16 08:25:00,0.69535,0.69535,0.69515,0.69515,39900001.0
2007-01-16 08:26:00,0.69528,0.69532,0.69527,0.69529,80000001.0
2007-01-16 08:27:00,0.69528,0.69528,0.69527,0.69527,19099999.0
2007-01-16 08:28:00,0.69528,0.69528,0.69519,0.69522,68400000.0
2007-01-16 08:29:00,0.69525,0.69536,0.6952,0.69527,70799998.0
2007-01-16 08:30:00,0.69517,0.69526,0.69508,0.69508,141100000.0
2007-01-16 08:31:00,0.69515,0.69536,0.69515,0.69536,91199999.0
2007-01-16 08:32:00,0.69542,0.69542,0.69533,0.69533,16500000.0
2007-01-16 08:33:00,0.69511,0.69545,0.69511,0.69524,113000000.0
2007-01-16 08:34:00,0.69528,0.69543,0.69526,0.69526,58900000.0
2007-01-16 08:35:00,0.69528,0.69533,0.69528,0.69533,40699999.0
2007-01-16 08:36:00,0.69532,0.69545,0.69525,0.69525,52699999.0
2007-01-16 08:37:00,0.69543,0.69543,0.69542,0.69542,16000000.0
2007-01-16 08:38:00,0.69541,0.69547,0.69539,0.69543,89500000.0
2007-01-16 08:39:00,0.6953,0.6953,0.69513,0.69515,107800000.0
2007-01-16 08:40:00,0.6952,0.69529,0.6952,0.69525,66600000.0
2007-01-16 08:41:00,0.69527,0.69539,0.69526,0.69526,55000001.0
2007-01-16 08:42:00,0.69541,0.69541,0.69525,0.6953,95300000.0
2007-01-16 08:43:00,0.69535,0.69541,0.69527,0.69541,121900003.0
2007-01-16 08:44:00,0.6953,0.69535,0.6953,0.69532,59700000.0
2007-01-16 08:45:00,0.69536,0.69539,0.69519,0.69534,46200000.0
2007-01-16 08:46:00,0.69552,0.69552,0.69533,0.69533,65800001.0
2007-01-16 08:47:00,0.69535,0.69548,0.69535,0.69548,111499999.0
2007-01-16 08:48:00,0.69537,0.69555,0.69531,0.69552,67400000.0
2007-01-16 08:49:00,0.69552,0.69558,0.69547,0.69548,104599998.0
2007-01-16 08:50:00,0.69549,0.69561,0.69539,0.69561,76500000.0
2007-01-16 08:51:00,0.69562,0.69562,0.69546,0.69546,91499998.0
2007-01-16 08:52:00,0.69554,0.69555,0.69548,0.69549,73100001.0
2007-01-16 08:53:00,0.69547,0.6955,0.69544,0.69545,48400000.0
2007-01-16 08:54:00,0.69547,0.69547,0.69538,0.6954,79400000.0
2007-01-16 08:55:00,0.69545,0.69553,0.69538,0.69553,93000000.0
2007-01-16 08:56:00,0.69544,0.69544,0.69509,0.69516,50600000.0
2007-01-16 08:57:00,0.69545,0.69545,0.6954,0.69542,44600000.0
2007-01-16 08:58:00,0.69544,0.69544,0.69531,0.69531,89200000.0
2007-01-16 08:59:00,0.69542,0.69549,0.69527,0.69549,45099999.0
2007-01-16 09:00:00,0.69546,0.69551,0.69545,0.69551,25500000.0
2007-01-16 09:01:00,0.69527,0.69535,0.69527,0.69535,63600001.0
2007-01-16 09:02:00,0.69532,0.69532,0.69517,0.69532,43000000.0
2007-01-16 09:03:00,0.69535,0.69535,0.69513,0.69532,84400001.0
2007-01-16 09:04:00,0.69536,0.69536,0.69514,0.6952,90099999.0
2007-01-16 09:05:00,0.6951,0.69515,0.6951,0.69515,48700001.0
2007-01-16 09:06:00,0.69509,0.69529,0.69509,0.69529,45599999.0
2007-01-16 09:07:00,0.69534,0.69549,0.69534,0.69542,99600000.0
2007-01-16 09:08:00,0.69542,0.69542,0.6953,0.69533,56600000.0
2007-01-16 09:09:00,0.69533,0.69546,0.69533,0.6954,137200002.0
2007-01-16 09:10:00,0.6954,0.69556,0.69524,0.69555,54400000.0
2007-01-16 09:11:00,0.69561,0.69561,0.69542,0.69556,84899999.0
2007-01-16 09:12:00,0.69562,0.69562,0.69551,0.69558,140199998.0
2007-01-16 09:13:00,0.69561,0.69561,0.69552,0.69558,119799999.0
2007-01-16 09:14:00,0.69573,0.69573,0.69566,0.6957,60800001.0
2007-01-16 09:15:00,0.6957,0.6958,0.6957,0.69578,96300000.0
2007-01-16 09:16:00,0.69592,0.69593,0.69583,0.69593,77200000.0
2007-01-16 09:17:00,0.6959,0.69595,0.6958,0.6958,114599997.0
2007-01-16 09:18:00,0.69588,0.6959,0.69574,0.69574,85299999.0
2007-01-16 09:19:00,0.69573,0.69586,0.69573,0.69586,31200000.0
2007-01-16 09:20:00,0.69585,0.69593,0.69582,0.69593,101500001.0
2007-01-16 09:21:00,0.69591,0.69593,0.69583,0.69584,61500000.0
2007-01-16 09:22:00,0.69597,0.69599,0.69585,0.69589,126300000.0
2007-01-16 09:23:00,0.69586,0.69586,0.69574,0.69585,126199999.0
2007-01-16 09:24:00,0.69585,0.69602,0.69583,0.6959,128200000.0
2007-01-16 09:25:00,0.69595,0.69606,0.69595,0.69603,102100002.0
2007-01-16 09:26:00,0.696,0.696,0.69593,0.69595,66600001.0
2007-01-16 09:27:00,0.69595,0.69608,0.69591,0.69598,72500001.0
2007-01-16 09:28:00,0.69583,0.69586,0.69581,0.69582,66000001.0
2007-01-16 09:29:00,0.69593,0.69597,0.69581,0.69588,147700001.0
2007-01-16 09:30:00,0.69585,0.69587,0.69567,0.69567,72800000.0
2007-01-16 09:31:00,0.69586,0.69603,0.69586,0.69598,102700000.0
2007-01-16 09:32:00,0.69597,0.69612,0.69595,0.69612,87799999.0
2007-01-16 09:33:00,0.69614,0.69625,0.69608,0.69617,84100000.0
2007-01-16 09:34:00,0.69617,0.69624,0.69611,0.69611,91300000.0
2007-01-16 09:35:00,0.69612,0.69648,0.69612,0.69642,92500000.0
2007-01-16 09:36:00,0.69621,0.69639,0.69616,0.69631,89199999.0
2007-01-16 09:37:00,0.6963,0.69639,0.69615,0.69632,72500000.0
2007-01-16 09:38:00,0.69653,0.6966,0.69627,0.69627,71100000.0
2007-01-16 09:39:00,0.69626,0.69644,0.69623,0.6963,114399997.0
2007-01-16 09:40:00,0.69632,0.69642,0.69632,0.69639,54099999.0
2007-01-16 09:41:00,0.69638,0.69645,0.69621,0.69632,73900000.0
2007-01-16 09:42:00,0.69634,0.69644,0.69628,0.69629,119700001.0
2007-01-16 09:43:00,0.69625,0.69632,0.69616,0.69629,78900000.0
2007-01-16 09:44:00,0.69614,0.69619,0.69604,0.69604,58299999.0
2007-01-16 09:45:00,0.6962,0.69626,0.69606,0.69606,69299999.0
2007-01-16 09:46:00,0.69607,0.69633,0.69607,0.69633,23900000.0
2007-01-16 09:47:00,0.69626,0.69633,0.69618,0.69633,86799998.0
2007-01-16 09:48:00,0.69623,0.69628,0.69617,0.69617,66800000.0
2007-01-16 09:49:00,0.69613,0.69628,0.69613,0.69628,46100000.0
2007-01-16 09:50:00,0.69635,0.69635,0.69617,0.69617,70200000.0
2007-01-16 09:51:00,0.69611,0.69618,0.69611,0.69618,78100000.0
2007-01-16 09:52:00,0.69624,0.6964,0.69624,0.69637,57800000.0
2007-01-16 09:53:00,0.6963,0.6963,0.6963,0.6963,26100000.0
2007-01-16 09:54:00,0.6963,0.6964,0.69625,0.6964,47400001.0
2007-01-16 09:55:00,0.6963,0.6964,0.69623,0.69628,91499999.0
2007-01-16 09:56:00,0.69625,0.69625,0.69604,0.6961,77700000.0
2007-01-16 09:57:00,0.69605,0.69625,0.69602,0.69625,88600000.0
2007-01-16 09:58:00,0.69617,0.69617,0.69603,0.69603,45900000.0
2007-01-16 09:59:00,0.69595,0.69607,0.69589,0.69606,64800000.0
2007-01-16 10:00:00,0.696,0.696,0.69591,0.69597,91900002.0
2007-01-16 10:01:00,0.69595,0.69603,0.69573,0.69573,138000000.0
2007-01-16 10:02:00,0.69567,0.69597,0.69567,0.69597,78300000.0
2007-01-16 10:03:00,0.69611,0.69611,0.69593,0.69593,89100000.0
2007-01-16 10:04:00,0.69604,0.69604,0.69588,0.69588,68200000.0
2007-01-16 10:05:00,0.69585,0.69618,0.69584,0.69584,86300000.0
2007-01-16 10:06:00,0.69614,0.69614,0.69599,0.6961,91800001.0
2007-01-16 10:07:00,0.69603,0.69611,0.69601,0.6961,62699999.0
2007-01-16 10:08:00,0.6961,0.69615,0.69605,0.69615,60600001.0
2007-01-16 10:09:00,0.69598,0.69617,0.69598,0.69617,162999998.0
2007-01-16 10:10:00,0.69608,0.69611,0.69608,0.69609,31000000.0
2007-01-16 10:11:00,0.69605,0.69605,0.696,0.696,39100001.0
2007-01-16 10:12:00,0.69597,0.69608,0.69597,0.69607,95700002.0
2007-01-16 10:13:00,0.69605,0.69616,0.69602,0.69606,75299999.0
2007-01-16 10:14:00,0.69612,0.69615,0.69598,0.69609,73400000.0
2007-01-16 10:15:00,0.69612,0.69612,0.69605,0.69605,124800000.0
2007-01-16 10:16:00,0.69617,0.69617,0.69606,0.69608,87400000.0
2007-01-16 10:17:00,0.69615,0.69615,0.6961,0.6961,83699999.0
2007-01-16 10:18:00,0.69605,0.69605,0.69583,0.69591,174699996.0
2007-01-16 10:19:00,0.69582,0.69604,0.69582,0.69583,140200002.0
2007-01-16 10:20:00,0.69578,0.69591,0.69571,0.69591,44400000.0
2007-01-16 10:21:00,0.69593,0.6961,0.69585,0.69609,87699999.0
2007-01-16 10:22:00,0.69597,0.69607,0.6959,0.69597,89700000.0
2007-01-16 10:23:00,0.696,0.69601,0.69589,0.69589,119600000.0
2007-01-16 10:24:00,0.69588,0.69607,0.69585,0.69607,91900001.0
2007-01-16 10:25:00,0.69611,0.69611,0.69595,0.69596,56100000.0
2007-01-16 10:26:00,0.69583,0.69593,0.6958,0.6958,146399997.0
2007-01-16 10:27:00,0.69592,0.69605,0.69592,0.69605,60900000.0
2007-01-16 10:28:00,0.69601,0.69605,0.69588,0.69601,68000000.0
2007-01-16 10:29:00,0.69602,0.69615,0.69595,0.69615,102300002.0
2007-01-16 10:30:00,0.69622,0.69622,0.69606,0.69609,88199999.0
2007-01-16 10:31:00,0.69607,0.69627,0.69607,0.69622,79600000.0
2007-01-16 10:32:00,0.6962,0.69623,0.69618,0.69623,54699999.0
2007-01-16 10:33:00,0.69624,0.69624,0.69618,0.69623,70600000.0
2007-01-16 10:34:00,0.6962,0.6963,0.69615,0.6963,84499999.0
2007-01-16 10:35:00,0.69644,0.69654,0.69635,0.69635,66900000.0
2007-01-16 10:36:00,0.69638,0.6964,0.69635,0.69635,9800000.0
2007-01-16 10:37:00,0.69625,0.69654,0.69625,0.69654,90199998.0
2007-01-16 10:38:00,0.6962,0.69636,0.6961,0.69635,142499999.0
2007-01-16 10:39:00,0.69641,0.6967,0.69635,0.69636,111300000.0
2007-01-16 10:40:00,0.69645,0.69652,0.69636,0.69652,72800000.0
2007-01-16 10:41:00,0.69632,0.69642,0.6962,0.6962,88399999.0
2007-01-16 10:42:00,0.69633,0.69633,0.69626,0.69633,48800000.0
2007-01-16 10:43:00,0.69622,0.69633,0.69622,0.69629,82699999.0
2007-01-16 10:44:00,0.69633,0.69633,0.69621,0.6963,76500000.0
2007-01-16 10:45:00,0.69635,0.6964,0.69623,0.6964,184900000.0
2007-01-16 10:46:00,0.69632,0.69634,0.69629,0.69632,52500000.0
2007-01-16 10:47:00,0.69613,0.69634,0.6961,0.69634,144699999.0
2007-01-16 10:48:00,0.6963,0.6963,0.69617,0.69624,58500000.0
2007-01-16 10:49:00,0.6962,0.6962,0.69593,0.69593,68400000.0
2007-01-16 10:50:00,0.696,0.69609,0.69595,0.69595,54800000.0
2007-01-16 10:51:00,0.69569,0.69606,0.69569,0.69606,11900000.0
2007-01-16 10:52:00,0.69605,0.6961,0.69596,0.69602,109700002.0
2007-01-16 10:53:00,0.69596,0.696,0.69588,0.69597,115600001.0
2007-01-16 10:54:00,0.69583,0.69601,0.69583,0.69601,62100000.0
2007-01-16 10:55:00,0.69593,0.69593,0.69582,0.69582,38300000.0
2007-01-16 10:56:00,0.69585,0.69586,0.6958,0.69586,70399999.0
2007-01-16 10:57:00,0.69585,0.69585,0.69576,0.69578,73499999.0
2007-01-16 10:58:00,0.69577,0.69577,0.69565,0.69565,114799998.0
2007-01-16 10:59:00,0.69557,0.69562,0.69549,0.69552,62900000.0
2007-01-16 11:00:00,0.6955,0.69566,0.69531,0.69558,122899999.0
2007-01-16 11:01:00,0.69559,0.69567,0.69545,0.69564,117100000.0
2007-01-16 11:02:00,0.69562,0.69579,0.69549,0.69558,95599998.0
2007-01-16 11:03:00,0.69558,0.69563,0.69542,0.69563,128300003.0
2007-01-16 11:04:00,0.69565,0.69588,0.69565,0.69574,93900001.0
2007-01-16 11:05:00,0.69585,0.69585,0.69569,0.69582,82600002.0
2007-01-16 11:06:00,0.69575,0.69581,0.69568,0.69568,96500002.0
2007-01-16 11:07:00,0.69563,0.69565,0.6955,0.69565,112800001.0
2007-01-16 11:08:00,0.69548,0.69548,0.69527,0.69532,44500000.0
2007-01-16 11:09:00,0.69532,0.69532,0.69495,0.69505,170499998.0
2007-01-16 11:10:00,0.69497,0.69514,0.69491,0.69501,119600000.0
2007-01-16 11:11:00,0.69492,0.69501,0.69489,0.69501,108399999.0
2007-01-16 11:12:00,0.69503,0.69507,0.69491,0.69504,71700000.0
2007-01-16 11:13:00,0.69494,0.69494,0.6948,0.6949,110200000.0
2007-01-16 11:14:00,0.69492,0.69506,0.69492,0.695,179900004.0
2007-01-16 11:15:00,0.69504,0.69504,0.69492,0.69494,81900001.0
2007-01-16 11:16:00,0.69498,0.69502,0.69481,0.695,81799999.0
2007-01-16 11:17:00,0.695,0.69505,0.695,0.69505,84800002.0
2007-01-16 11:18:00,0.69503,0.69505,0.695,0.69505,149500000.0
2007-01-16 11:19:00,0.69493,0.69525,0.69492,0.695,67600000.0
2007-01-16 11:20:00,0.69496,0.69521,0.69496,0.69521,68999999.0
2007-01-16 11:21:00,0.69515,0.69515,0.69503,0.69503,71299999.0
2007-01-16 11:22:00,0.69501,0.6951,0.695,0.695,102900000.0
2007-01-16 11:23:00,0.69508,0.69508,0.69494,0.69494,95700001.0
2007-01-16 11:24:00,0.6949,0.69501,0.69489,0.69501,127599998.0
2007-01-16 11:25:00,0.695,0.69505,0.69495,0.69495,96999999.0
2007-01-16 11:26:00,0.695,0.69505,0.69495,0.69495,123699998.0
2007-01-16 11:27:00,0.69495,0.695,0.69495,0.695,52600000.0
2007-01-16 11:28:00,0.69507,0.69509,0.69493,0.69494,45400000.0
2007-01-16 11:29:00,0.69498,0.69507,0.69495,0.69496,118800001.0
2007-01-16 11:30:00,0.695,0.69505,0.695,0.695,78600000.0
2007-01-16 11:31:00,0.69505,0.6951,0.6949,0.6949,111099999.0
2007-01-16 11:32:00,0.69492,0.69508,0.69489,0.69489,124800001.0
2007-01-16 11:33:00,0.695,0.69505,0.69495,0.69505,42600001.0
2007-01-16 11:34:00,0.69502,0.69502,0.69487,0.69497,49499999.0
2007-01-16 11:35:00,0.69499,0.69511,0.69483,0.69501,122699999.0
2007-01-16 11:36:00,0.69505,0.69528,0.69497,0.69519,74000002.0
2007-01-16 11:37:00,0.69519,0.69519,0.69508,0.69511,75700001.0
2007-01-16 11:38:00,0.6951,0.6952,0.69503,0.69515,164200001.0
2007-01-16 11:39:00,0.69511,0.69514,0.69505,0.69511,123499999.0
2007-01-16 11:40:00,0.69508,0.69516,0.69508,0.69508,53700000.0
2007-01-16 11:41:00,0.69503,0.69541,0.69503,0.6954,102800003.0
2007-01-16 11:42:00,0.69522,0.69522,0.69512,0.69512,61200000.0
2007-01-16 11:43:00,0.69512,0.69532,0.69512,0.69525,108399999.0
2007-01-16 11:44:00,0.69534,0.6954,0.69517,0.69517,126699999.0
2007-01-16 11:45:00,0.69519,0.69545,0.69518,0.69533,106200001.0
2007-01-16 11:46:00,0.69531,0.69531,0.69511,0.69526,50600000.0
2007-01-16 11:47:00,0.69539,0.6958,0.69532,0.69576,110700003.0
2007-01-16 11:48:00,0.69579,0.69587,0.69533,0.69533,70100000.0
2007-01-16 11:49:00,0.69546,0.6956,0.69521,0.6956,101599999.0
2007-01-16 11:50:00,0.69563,0.69568,0.69555,0.69564,69500000.0
2007-01-16 11:51:00,0.69566,0.69584,0.69562,0.69579,96600001.0
2007-01-16 11:52:00,0.69577,0.69583,0.69571,0.6958,83800000.0
2007-01-16 11:53:00,0.69573,0.69576,0.69561,0.69575,50500000.0
2007-01-16 11:54:00,0.69579,0.69585,0.69571,0.69571,99800001.0
2007-01-16 11:55:00,0.69562,0.69578,0.69562,0.69577,62300000.0
2007-01-16 11:56:00,0.69584,0.69598,0.69578,0.69598,78199999.0
2007-01-16 11:57:00,0.69605,0.69638,0.69605,0.69635,57500000.0
2007-01-16 11:58:00,0.69647,0.69647,0.69622,0.69631,104600001.0
2007-01-16 11:59:00,0.6962,0.6962,0.69597,0.6961,56200000.0
2007-01-16 12:00:00,0.69618,0.69622,0.69594,0.69613,144200001.0
2007-01-16 12:01:00,0.69632,0.69646,0.69613,0.69613,128000000.0
2007-01-16 12:02:00,0.69622,0.69631,0.69608,0.6962,100699999.0
2007-01-16 12:03:00,0.69618,0.69618,0.6958,0.6958,62200001.0
2007-01-16 12:04:00,0.69572,0.69591,0.69572,0.69583,121100000.0
2007-01-16 12:05:00,0.69579,0.69584,0.69569,0.69582,103699999.0
2007-01-16 12:06:00,0.69571,0.69585,0.69568,0.69568,123699998.0
2007-01-16 12:07:00,0.69576,0.69576,0.6956,0.69562,102800000.0
2007-01-16 12:08:00,0.69566,0.69578,0.69561,0.69561,65400000.0
2007-01-16 12:09:00,0.69546,0.69566,0.69522,0.69526,159499998.0
2007-01-16 12:10:00,0.69502,0.69521,0.69499,0.69521,151700002.0
2007-01-16 12:11:00,0.69519,0.69528,0.69506,0.69506,70400001.0
2007-01-16 12:12:00,0.69496,0.69529,0.69496,0.69529,46100000.0
2007-01-16 12:13:00,0.69521,0.69521,0.69497,0.69498,63800001.0
2007-01-16 12:14:00,0.69504,0.69515,0.695,0.69515,48600000.0
2007-01-16 12:15:00,0.69515,0.69527,0.6951,0.6951,101999999.0
2007-01-16 12:16:00,0.69504,0.69516,0.69504,0.69509,62399999.0
2007-01-16 12:17:00,0.695,0.69505,0.69495,0.695,78700000.0
2007-01-16 12:18:00,0.69506,0.69506,0.69497,0.69502,76000002.0
2007-01-16 12:19:00,0.69505,0.69505,0.695,0.695,110299998.0
2007-01-16 12:20:00,0.69508,0.69512,0.69495,0.69503,126199998.0
2007-01-16 12:21:00,0.69496,0.69523,0.69496,0.69515,79900000.0
2007-01-16 12:22:00,0.69524,0.69546,0.69524,0.69538,80300001.0
2007-01-16 12:23:00,0.69523,0.69533,0.69518,0.69533,61800001.0
2007-01-16 12:24:00,0.69532,0.69532,0.69521,0.69521,27100000.0
2007-01-16 12:25:00,0.69516,0.6953,0.69509,0.6953,91300001.0
2007-01-16 12:26:00,0.69532,0.6954,0.69524,0.6953,93200001.0
2007-01-16 12:27:00,0.69512,0.69517,0.69503,0.69517,103500000.0
2007-01-16 12:28:00,0.69524,0.69546,0.69524,0.69545,41100000.0
2007-01-16 12:29:00,0.69547,0.69553,0.69547,0.69553,7900000.0
2007-01-16 12:30:00,0.69571,0.6962,0.69571,0.69617,62699998.0
2007-01-16 12:31:00,0.69622,0.69635,0.69601,0.69607,95600000.0
2007-01-16 12:32:00,0.69606,0.69614,0.6959,0.69595,174600002.0
2007-01-16 12:33:00,0.696,0.696,0.69567,0.69567,85800002.0
2007-01-16 12:34:00,0.6957,0.69591,0.6957,0.69591,116100000.0
2007-01-16 12:35:00,0.696,0.69605,0.69593,0.69605,74100001.0
2007-01-16 12:36:00,0.696,0.69608,0.6958,0.69598,82700000.0
2007-01-16 12:37:00,0.69593,0.69603,0.69592,0.69595,94699998.0
2007-01-16 12:38:00,0.69604,0.69606,0.69571,0.69592,107100000.0
2007-01-16 12:39:00,0.69598,0.69604,0.69591,0.69604,95100001.0
2007-01-16 12:40:00,0.69602,0.69608,0.69545,0.69588,91699999.0
2007-01-16 12:41:00,0.69601,0.69601,0.69596,0.69596,3500000.0
2007-01-16 12:42:00,0.69593,0.69595,0.6959,0.6959,51800000.0
2007-01-16 12:43:00,0.69594,0.69596,0.69592,0.69596,43200000.0
2007-01-16 12:44:00,0.696,0.696,0.69568,0.6958,89899999.0
2007-01-16 12:45:00,0.69595,0.69595,0.69595,0.69595,27000000.0
2007-01-16 12:46:00,0.69591,0.69591,0.69575,0.69575,17800000.0
2007-01-16 12:47:00,0.69568,0.6958,0.69557,0.69575,89600000.0
2007-01-16 12:48:00,0.69567,0.69567,0.6955,0.69559,83400001.0
2007-01-16 12:49:00,0.69558,0.69558,0.69545,0.69545,33400001.0
2007-01-16 12:50:00,0.69542,0.69578,0.69542,0.69554,81700001.0
2007-01-16 12:51:00,0.69578,0.69582,0.69561,0.69577,86099999.0
2007-01-16 12:52:00,0.6957,0.69583,0.69554,0.69569,128899998.0
2007-01-16 12:53:00,0.69548,0.69568,0.69548,0.69568,137400000.0
2007-01-16 12:54:00,0.69563,0.69581,0.69559,0.69581,96399996.0
2007-01-16 12:55:00,0.69575,0.69591,0.69568,0.69591,126100000.0
2007-01-16 12:56:00,0.69598,0.69598,0.69585,0.69588,66700000.0
2007-01-16 12:57:00,0.69587,0.69593,0.69574,0.69589,81900000.0
2007-01-16 12:58:00,0.69597,0.69602,0.6959,0.69592,97100000.0
2007-01-16 12:59:00,0.6959,0.69598,0.69587,0.69589,87700000.0
2007-01-16 13:00:00,0.69601,0.69604,0.69584,0.69604,132200000.0
2007-01-16 13:01:00,0.69595,0.696,0.6959,0.6959,98100001.0
2007-01-16 13:02:00,0.6959,0.69606,0.6959,0.69598,117200001.0
2007-01-16 13:03:00,0.69595,0.696,0.6958,0.696,35900000.0
2007-01-16 13:04:00,0.69595,0.69604,0.69591,0.696,132299997.0
2007-01-16 13:05:00,0.696,0.696,0.6959,0.69593,83600001.0
2007-01-16 13:06:00,0.696,0.69605,0.69595,0.69597,107100000.0
2007-01-16 13:07:00,0.6958,0.69605,0.6958,0.69605,83400000.0
2007-01-16 13:08:00,0.6958,0.69602,0.69575,0.69575,98900000.0
2007-01-16 13:09:00,0.69602,0.69605,0.69592,0.69592,130199999.0
2007-01-16 13:10:00,0.696,0.69605,0.69595,0.69595,78000001.0
2007-01-16 13:11:00,0.69595,0.6961,0.69595,0.69595,122700001.0
2007-01-16 13:12:00,0.69605,0.69605,0.69595,0.69605,94399999.0
2007-01-16 13:13:00,0.69592,0.69609,0.69592,0.69609,106499999.0
2007-01-16 13:14:00,0.69602,0.69607,0.69602,0.69605,71799999.0
2007-01-16 13:15:00,0.69614,0.69636,0.69614,0.69625,84900000.0
2007-01-16 13:16:00,0.69619,0.69627,0.69608,0.69608,82499999.0
2007-01-16 13:17:00,0.69609,0.69623,0.69609,0.6961,96600000.0
2007-01-16 13:18:00,0.69606,0.69629,0.69606,0.6961,63100000.0
2007-01-16 13:19:00,0.69617,0.69617,0.69607,0.69614,16300000.0
2007-01-16 13:20:00,0.69613,0.69623,0.69606,0.6962,61400000.0
2007-01-16 13:21:00,0.69621,0.69622,0.6961,0.6961,55800000.0
2007-01-16 13:22:00,0.69611,0.69622,0.69611,0.69618,22300000.0
2007-01-16 13:23:00,0.69623,0.69623,0.69612,0.69619,86800000.0
2007-01-16 13:24:00,0.69615,0.69636,0.6961,0.6961,135599999.0
2007-01-16 13:25:00,0.69619,0.69619,0.69607,0.69615,48600001.0
2007-01-16 13:26:00,0.69619,0.69622,0.69594,0.69622,79800001.0
2007-01-16 13:27:00,0.69626,0.69626,0.69611,0.69617,87600000.0
2007-01-16 13:28:00,0.69624,0.69624,0.69614,0.69614,64700001.0
2007-01-16 13:29:00,0.69614,0.69626,0.69614,0.69616,148200000.0
2007-01-16 13:30:00,0.69607,0.69621,0.69607,0.69615,106899998.0
2007-01-16 13:31:00,0.69612,0.69637,0.69611,0.69637,108600000.0
2007-01-16 13:32:00,0.6963,0.6963,0.69611,0.69611,70800000.0
2007-01-16 13:33:00,0.69625,0.69642,0.69625,0.69631,84699999.0
2007-01-16 13:34:00,0.69635,0.69645,0.69635,0.6964,66900000.0
2007-01-16 13:35:00,0.69638,0.69647,0.69629,0.6963,112400002.0
2007-01-16 13:36:00,0.69628,0.69636,0.69622,0.69627,124800001.0
2007-01-16 13:37:00,0.69638,0.69647,0.69633,0.69639,99199999.0
2007-01-16 13:38:00,0.69643,0.69643,0.69633,0.69643,111099997.0
2007-01-16 13:39:00,0.69642,0.69642,0.69635,0.69635,105100001.0
2007-01-16 13:40:00,0.69635,0.6964,0.6963,0.6964,37700000.0
2007-01-16 13:41:00,0.69629,0.69645,0.69616,0.69645,88599999.0
2007-01-16 13:42:00,0.69641,0.69657,0.69638,0.69643,98800001.0
2007-01-16 13:43:00,0.6965,0.6965,0.69639,0.69639,76500000.0
2007-01-16 13:44:00,0.6963,0.69648,0.69624,0.69641,121499999.0
2007-01-16 13:45:00,0.6964,0.69645,0.69633,0.69645,117199999.0
2007-01-16 13:46:00,0.6964,0.69645,0.69635,0.6964,50500000.0
2007-01-16 13:47:00,0.6964,0.69645,0.6964,0.69645,117399998.0
2007-01-16 13:48:00,0.69634,0.69634,0.69618,0.69618,75200000.0
2007-01-16 13:49:00,0.6963,0.69637,0.69626,0.69637,98400003.0
2007-01-16 13:50:00,0.6964,0.6964,0.6962,0.69632,98100000.0
2007-01-16 13:51:00,0.69631,0.69631,0.69619,0.69628,103500000.0
2007-01-16 13:52:00,0.69629,0.6963,0.69617,0.69623,73799999.0
2007-01-16 13:53:00,0.69645,0.69645,0.69632,0.6964,94500002.0
2007-01-16 13:54:00,0.69628,0.69628,0.69604,0.69628,97700000.0
2007-01-16 13:55:00,0.69624,0.69624,0.696,0.69622,61400000.0
2007-01-16 13:56:00,0.6962,0.6963,0.69602,0.69612,96200000.0
2007-01-16 13:57:00,0.69621,0.69621,0.6961,0.69621,64400000.0
2007-01-16 13:58:00,0.6962,0.6962,0.69606,0.6961,105900001.0
2007-01-16 13:59:00,0.69604,0.69614,0.69604,0.69611,103199998.0
2007-01-16 14:00:00,0.69611,0.69613,0.69578,0.69597,56600000.0
2007-01-16 14:01:00,0.696,0.69605,0.69595,0.696,129300002.0
2007-01-16 14:02:00,0.69605,0.69624,0.69603,0.69624,93200000.0
2007-01-16 14:03:00,0.69601,0.69629,0.69596,0.69624,116400001.0
2007-01-16 14:04:00,0.69626,0.69626,0.69605,0.69618,93299999.0
2007-01-16 14:05:00,0.69607,0.69626,0.69607,0.6961,110399998.0
2007-01-16 14:06:00,0.69611,0.69634,0.69607,0.69613,89000002.0
2007-01-16 14:07:00,0.69606,0.69615,0.69602,0.69615,55600001.0
2007-01-16 14:08:00,0.69613,0.69623,0.69609,0.69615,59000000.0
2007-01-16 14:09:00,0.69605,0.69605,0.69595,0.69595,105800000.0
2007-01-16 14:10:00,0.69596,0.69598,0.69584,0.69584,61700000.0
2007-01-16 14:11:00,0.69577,0.69577,0.69567,0.69567,50900002.0
2007-01-16 14:12:00,0.69566,0.69579,0.69566,0.69574,72600000.0
2007-01-16 14:13:00,0.69576,0.69595,0.69576,0.69595,32700000.0
2007-01-16 14:14:00,0.69597,0.696,0.69584,0.69584,87200000.0
2007-01-16 14:15:00,0.69582,0.69585,0.6958,0.69585,33600001.0
2007-01-16 14:16:00,0.69579,0.69599,0.69579,0.69596,58900000.0
2007-01-16 14:17:00,0.69599,0.69602,0.69592,0.69602,57300001.0
2007-01-16 14:18:00,0.69597,0.69601,0.69584,0.69588,110300001.0
2007-01-16 14:19:00,0.69582,0.69597,0.69578,0.69585,102699999.0
2007-01-16 14:20:00,0.69574,0.69598,0.6956,0.6956,91799999.0
2007-01-16 14:21:00,0.69584,0.69594,0.69584,0.6959,93100000.0
2007-01-16 14:22:00,0.69589,0.69607,0.69586,0.69586,89999998.0
2007-01-16 14:23:00,0.69583,0.69598,0.69583,0.69591,26300000.0
2007-01-16 14:24:00,0.69602,0.69602,0.69588,0.69588,117500002.0
2007-01-16 14:25:00,0.69589,0.69602,0.69587,0.69597,102600001.0
2007-01-16 14:26:00,0.69598,0.69605,0.69598,0.69605,23900000.0
2007-01-16 14:27:00,0.696,0.69601,0.6959,0.6959,103700000.0
2007-01-16 14:28:00,0.69598,0.69604,0.69595,0.69595,134400001.0
2007-01-16 14:29:00,0.69595,0.69603,0.69585,0.69596,77700000.0
2007-01-16 14:30:00,0.69601,0.69604,0.69592,0.69604,109799999.0
2007-01-16 14:31:00,0.69602,0.69607,0.696,0.696,137700000.0
2007-01-16 14:32:00,0.69577,0.69591,0.69563,0.69583,75000002.0
2007-01-16 14:33:00,0.69601,0.69601,0.6959,0.69593,73700001.0
2007-01-16 14:34:00,0.69598,0.69598,0.69561,0.6957,92000003.0
2007-01-16 14:35:00,0.69563,0.6958,0.69563,0.69573,110799999.0
2007-01-16 14:36:00,0.69578,0.69587,0.69578,0.69587,77400001.0
2007-01-16 14:37:00,0.69588,0.69588,0.69578,0.69584,70300000.0
2007-01-16 14:38:00,0.69591,0.69591,0.69573,0.69582,70699999.0
2007-01-16 14:39:00,0.69574,0.69582,0.69567,0.69567,127499997.0
2007-01-16 14:40:00,0.69575,0.69592,0.69575,0.69586,38000000.0
2007-01-16 14:41:00,0.69584,0.69587,0.69547,0.69547,44600000.0
2007-01-16 14:42:00,0.69547,0.69578,0.69547,0.69578,93500000.0
2007-01-16 14:43:00,0.6957,0.69575,0.69562,0.69575,22900000.0
2007-01-16 14:44:00,0.69575,0.69592,0.69565,0.69592,175499998.0
2007-01-16 14:45:00,0.69583,0.69592,0.69581,0.69592,76599999.0
2007-01-16 14:46:00,0.69575,0.69588,0.69561,0.6957,143200001.0
2007-01-16 14:47:00,0.69587,0.69615,0.69582,0.69608,127099999.0
2007-01-16 14:48:00,0.69623,0.69632,0.69621,0.69632,71000000.0
2007-01-16 14:49:00,0.69631,0.69631,0.69619,0.69628,66899999.0
2007-01-16 14:50:00,0.6962,0.6962,0.69608,0.69614,87100001.0
2007-01-16 14:51:00,0.69605,0.69619,0.69595,0.69619,93200000.0
2007-01-16 14:52:00,0.69619,0.69624,0.69607,0.69607,56700000.0
2007-01-16 14:53:00,0.69622,0.69628,0.69613,0.69613,53400000.0
2007-01-16 14:54:00,0.69624,0.69627,0.69608,0.69622,75399998.0
2007-01-16 14:55:00,0.69619,0.69627,0.69613,0.69613,52100000.0
2007-01-16 14:56:00,0.69616,0.69624,0.69616,0.69624,16800000.0
2007-01-16 14:57:00,0.69617,0.69627,0.69617,0.69624,23100000.0
2007-01-16 14:58:00,0.69615,0.69622,0.6961,0.6961,77700001.0
2007-01-16 14:59:00,0.69622,0.69625,0.69616,0.69625,44800000.0
2007-01-16 15:00:00,0.69628,0.6963,0.69623,0.69629,69800000.0
2007-01-16 15:01:00,0.69637,0.69645,0.69626,0.6964,88100001.0
2007-01-16 15:02:00,0.69646,0.69656,0.69632,0.69646,59700000.0
2007-01-16 15:03:00,0.69648,0.69693,0.69647,0.69693,136500000.0
2007-01-16 15:04:00,0.69705,0.69713,0.69695,0.69713,135499999.0
2007-01-16 15:05:00,0.69707,0.69707,0.69697,0.697,84900000.0
2007-01-16 15:06:00,0.69703,0.69703,0.69671,0.69671,121500000.0
2007-01-16 15:07:00,0.69674,0.69687,0.69674,0.69687,56600000.0
2007-01-16 15:08:00,0.69684,0.69684,0.69655,0.69655,183300004.0
2007-01-16 15:09:00,0.69678,0.69678,0.69654,0.69654,50300001.0
2007-01-16 15:10:00,0.69663,0.69679,0.69663,0.6967,124300004.0
2007-01-16 15:11:00,0.69654,0.69666,0.69654,0.69665,36000000.0
2007-01-16 15:12:00,0.69673,0.69673,0.69664,0.69668,81100000.0
2007-01-16 15:13:00,0.69668,0.69673,0.69662,0.69671,83199999.0
2007-01-16 15:14:00,0.69676,0.69676,0.69657,0.69668,78099999.0
2007-01-16 15:15:00,0.69672,0.69678,0.69672,0.69675,96900000.0
2007-01-16 15:16:00,0.69665,0.69673,0.69659,0.69673,96000000.0
2007-01-16 15:17:00,0.69663,0.69683,0.69663,0.69683,82899999.0
2007-01-16 15:18:00,0.69683,0.69697,0.69683,0.69686,66900000.0
2007-01-16 15:19:00,0.6969,0.6969,0.69669,0.69675,120900000.0
2007-01-16 15:20:00,0.6967,0.6967,0.69648,0.69658,98099999.0
2007-01-16 15:21:00,0.69661,0.69662,0.69651,0.69651,76600000.0
2007-01-16 15:22:00,0.6964,0.69648,0.69635,0.69643,104100001.0
2007-01-16 15:23:00,0.69641,0.69641,0.69624,0.69632,126800001.0
2007-01-16 15:24:00,0.69635,0.69635,0.69612,0.69627,150700001.0
2007-01-16 15:25:00,0.69636,0.69638,0.69618,0.69633,115900000.0
2007-01-16 15:26:00,0.69635,0.69645,0.69633,0.6964,109099998.0
2007-01-16 15:27:00,0.69627,0.69635,0.69612,0.69618,152900000.0
2007-01-16 15:28:00,0.69616,0.69632,0.69608,0.69609,78300000.0
2007-01-16 15:29:00,0.69608,0.6962,0.69606,0.69608,71300000.0
2007-01-16 15:30:00,0.69613,0.69632,0.6961,0.69626,124099999.0
2007-01-16 15:31:00,0.69631,0.69631,0.69614,0.69617,35800001.0
2007-01-16 15:32:00,0.69622,0.69638,0.69622,0.69631,54700000.0
2007-01-16 15:33:00,0.69627,0.69627,0.69608,0.69626,50400001.0
2007-01-16 15:34:00,0.69641,0.69646,0.6963,0.69636,97000000.0
2007-01-16 15:35:00,0.69638,0.69643,0.69627,0.69643,62500000.0
2007-01-16 15:36:00,0.69646,0.69658,0.69642,0.69655,119400000.0
2007-01-16 15:37:00,0.69653,0.69656,0.69634,0.69634,70099999.0
2007-01-16 15:38:00,0.69653,0.69662,0.69647,0.69653,97000000.0
2007-01-16 15:39:00,0.69641,0.69652,0.69636,0.69652,83500000.0
2007-01-16 15:40:00,0.69657,0.69661,0.69622,0.69622,79000000.0
2007-01-16 15:41:00,0.69637,0.6964,0.69628,0.69637,53199999.0
2007-01-16 15:42:00,0.6964,0.6965,0.69635,0.6964,74299999.0
2007-01-16 15:43:00,0.69643,0.69653,0.69634,0.69653,82799999.0
2007-01-16 15:44:00,0.69663,0.69663,0.69659,0.69659,33400000.0
2007-01-16 15:45:00,0.69662,0.69662,0.69657,0.69658,78900000.0
2007-01-16 15:46:00,0.6967,0.69679,0.69641,0.69641,98900002.0
2007-01-16 15:47:00,0.69652,0.69657,0.69635,0.69655,139099998.0
2007-01-16 15:48:00,0.69645,0.69655,0.69637,0.69655,39700000.0
2007-01-16 15:49:00,0.69644,0.69668,0.69644,0.69668,87700000.0
2007-01-16 15:50:00,0.69652,0.69652,0.6964,0.69652,88500000.0
2007-01-16 15:51:00,0.69662,0.69668,0.69658,0.69667,47100000.0
2007-01-16 15:52:00,0.69655,0.69665,0.69654,0.69654,93600000.0
2007-01-16 15:53:00,0.69651,0.69669,0.69639,0.69657,104100001.0
2007-01-16 15:54:00,0.6966,0.69665,0.69653,0.69658,104500001.0
2007-01-16 15:55:00,0.69655,0.69655,0.6963,0.69638,90799999.0
2007-01-16 15:56:00,0.69636,0.69649,0.69636,0.69648,89600000.0
2007-01-16 15:57:00,0.69661,0.69667,0.69648,0.69648,83699998.0
2007-01-16 15:58:00,0.69659,0.69663,0.69655,0.69657,86100001.0
2007-01-16 15:59:00,0.69651,0.69677,0.69644,0.69677,58800000.0
2007-01-16 16:00:00,0.69675,0.69676,0.69669,0.69676,32300000.0
2007-01-16 16:01:00,0.69683,0.69685,0.69665,0.69665,68600000.0
2007-01-16 16:02:00,0.69657,0.69673,0.69657,0.69671,86499999.0
2007-01-16 16:03:00,0.69677,0.69685,0.69674,0.69682,115799999.0
2007-01-16 16:04:00,0.69682,0.69682,0.69656,0.6967,83000001.0
2007-01-16 16:05:00,0.69673,0.6968,0.69662,0.6968,87100001.0
2007-01-16 16:06:00,0.6968,0.6968,0.69654,0.69673,123199999.0
2007-01-16 16:07:00,0.69673,0.69675,0.69661,0.69675,68299999.0
2007-01-16 16:08:00,0.69673,0.69677,0.69667,0.69671,130500002.0
2007-01-16 16:09:00,0.6966,0.69664,0.69658,0.69658,55000000.0
2007-01-16 16:10:00,0.69636,0.69655,0.69636,0.69655,22200000.0
2007-01-16 16:11:00,0.69652,0.69652,0.69632,0.69644,66799998.0
2007-01-16 16:12:00,0.69646,0.69646,0.69637,0.6964,67800000.0
2007-01-16 16:13:00,0.69635,0.69643,0.6962,0.6962,105399999.0
2007-01-16 16:14:00,0.69631,0.69653,0.69631,0.69641,98099998.0
2007-01-16 16:15:00,0.69635,0.69645,0.69635,0.69643,120000000.0
2007-01-16 16:16:00,0.69653,0.69653,0.69623,0.69632,49500000.0
2007-01-16 16:17:00,0.69636,0.69649,0.69636,0.69644,155499999.0
2007-01-16 16:18:00,0.69656,0.69663,0.69646,0.69651,87700000.0
2007-01-16 16:19:00,0.6965,0.69661,0.69637,0.69649,140700001.0
2007-01-16 16:20:00,0.69657,0.69664,0.69652,0.69663,117400000.0
2007-01-16 16:21:00,0.69643,0.69643,0.69622,0.69629,93900001.0
2007-01-16 16:22:00,0.69637,0.69648,0.69637,0.69648,145899998.0
2007-01-16 16:23:00,0.69638,0.69638,0.69628,0.6963,47099999.0
2007-01-16 16:24:00,0.69643,0.69651,0.69643,0.69651,70200000.0
2007-01-16 16:25:00,0.69646,0.69646,0.69635,0.69644,134100002.0
2007-01-16 16:26:00,0.69624,0.69624,0.69608,0.69611,91700000.0
2007-01-16 16:27:00,0.69605,0.6961,0.69594,0.6961,74500000.0
2007-01-16 16:28:00,0.69587,0.69621,0.69587,0.69621,113400000.0
2007-01-16 16:29:00,0.69625,0.69625,0.69615,0.69622,101500002.0
2007-01-16 16:30:00,0.69614,0.69636,0.69614,0.69621,77900000.0
2007-01-16 16:31:00,0.69624,0.69634,0.69611,0.69625,154800000.0
2007-01-16 16:32:00,0.69625,0.69629,0.69615,0.69615,101400000.0
2007-01-16 16:33:00,0.69615,0.69632,0.69609,0.69632,117800000.0
2007-01-16 16:34:00,0.69629,0.69636,0.69627,0.69627,78300000.0
2007-01-16 16:35:00,0.69614,0.69627,0.6961,0.69613,65100000.0
2007-01-16 16:36:00,0.69606,0.69617,0.69606,0.69613,116700000.0
2007-01-16 16:37:00,0.69606,0.69616,0.69606,0.6961,44600000.0
2007-01-16 16:38:00,0.69619,0.69621,0.69612,0.69613,103700000.0
2007-01-16 16:39:00,0.69602,0.69602,0.69584,0.69591,85300001.0
2007-01-16 16:40:00,0.69596,0.69615,0.69596,0.6961,53200000.0
2007-01-16 16:41:00,0.69605,0.69605,0.69581,0.69591,50000000.0
2007-01-16 16:42:00,0.69588,0.69597,0.69577,0.69597,97299999.0
2007-01-16 16:43:00,0.69594,0.69605,0.69588,0.69605,73300000.0
2007-01-16 16:44:00,0.69614,0.69623,0.6961,0.69613,93200001.0
2007-01-16 16:45:00,0.69629,0.69631,0.69621,0.69631,105599999.0
2007-01-16 16:46:00,0.69639,0.69645,0.69629,0.69639,113700000.0
2007-01-16 16:47:00,0.69648,0.69648,0.69606,0.69639,92399999.0
2007-01-16 16:48:00,0.6965,0.6965,0.69627,0.69642,70899999.0
2007-01-16 16:49:00,0.69655,0.69665,0.69655,0.69665,19200000.0
2007-01-16 16:50:00,0.69673,0.69682,0.69669,0.69669,92700000.0
2007-01-16 16:51:00,0.69667,0.69667,0.69616,0.69616,145899999.0
2007-01-16 16:52:00,0.69635,0.69644,0.69625,0.69625,102300000.0
2007-01-16 16:53:00,0.69613,0.69613,0.69599,0.69602,66500001.0
2007-01-16 16:54:00,0.69589,0.69589,0.69564,0.6957,141800001.0
2007-01-16 16:55:00,0.69563,0.69585,0.69556,0.69582,127100000.0
2007-01-16 16:56:00,0.69587,0.69587,0.69566,0.69578,103500000.0
2007-01-16 16:57:00,0.6958,0.69581,0.69573,0.69579,83300000.0
2007-01-16 16:58:00,0.69578,0.69581,0.69571,0.69573,125000000.0
2007-01-16 16:59:00,0.69567,0.69578,0.6956,0.69578,104300000.0
2007-01-16 17:00:00,0.69572,0.69573,0.69543,0.69555,114399998.0
2007-01-16 17:01:00,0.69569,0.69575,0.69557,0.69565,122500002.0
2007-01-16 17:02:00,0.69558,0.69568,0.69551,0.69568,87499999.0
2007-01-16 17:03:00,0.69544,0.69573,0.69544,0.69573,101800000.0
2007-01-16 17:04:00,0.69564,0.69564,0.69544,0.6955,93299999.0
2007-01-16 17:05:00,0.69558,0.6957,0.6955,0.6957,104199998.0
2007-01-16 17:06:00,0.69563,0.69575,0.69541,0.69553,140600004.0
2007-01-16 17:07:00,0.6956,0.69567,0.69553,0.69555,78000000.0
2007-01-16 17:08:00,0.69555,0.69562,0.69553,0.69553,47600000.0
2007-01-16 17:09:00,0.69572,0.69591,0.69564,0.69586,47300000.0
2007-01-16 17:10:00,0.69567,0.69567,0.69546,0.69563,85399998.0
2007-01-16 17:11:00,0.69522,0.69547,0.69522,0.6954,71700000.0
2007-01-16 17:12:00,0.69547,0.69578,0.69547,0.69557,91599999.0
2007-01-16 17:13:00,0.69548,0.69556,0.69539,0.69539,90299999.0
2007-01-16 17:14:00,0.69522,0.69557,0.69522,0.69557,97199998.0
2007-01-16 17:15:00,0.69558,0.69558,0.69543,0.69543,57800000.0
2007-01-16 17:16:00,0.6955,0.69558,0.69546,0.69546,68399999.0
2007-01-16 17:17:00,0.69545,0.69564,0.69543,0.69543,88499999.0
2007-01-16 17:18:00,0.69547,0.6956,0.69544,0.6956,76500000.0
2007-01-16 17:19:00,0.69563,0.69563,0.69548,0.69548,73899999.0
2007-01-16 17:20:00,0.69563,0.69563,0.69546,0.69557,94299999.0
2007-01-16 17:21:00,0.69555,0.6956,0.69552,0.6956,45400000.0
2007-01-16 17:22:00,0.69543,0.69558,0.69541,0.69558,93000000.0
2007-01-16 17:23:00,0.69546,0.69546,0.69525,0.69543,50200000.0
2007-01-16 17:24:00,0.69542,0.69542,0.69521,0.69528,130200000.0
2007-01-16 17:25:00,0.69525,0.69534,0.69525,0.69527,71600000.0
2007-01-16 17:26:00,0.69529,0.69536,0.69519,0.69525,129100001.0
2007-01-16 17:27:00,0.69527,0.69528,0.6951,0.6951,65800000.0
2007-01-16 17:28:00,0.69516,0.69531,0.69516,0.69527,68400000.0
2007-01-16 17:29:00,0.69532,0.69532,0.69521,0.69532,88400001.0
2007-01-16 17:30:00,0.69533,0.69535,0.6951,0.69517,86599999.0
2007-01-16 17:31:00,0.69507,0.6953,0.69507,0.69515,106000001.0
2007-01-16 17:32:00,0.69517,0.69537,0.69517,0.69534,65200000.0
2007-01-16 17:33:00,0.69545,0.69549,0.6954,0.6954,95600001.0
2007-01-16 17:34:00,0.69543,0.69552,0.69535,0.69535,73399999.0
2007-01-16 17:35:00,0.69526,0.69526,0.69509,0.69517,126799999.0
2007-01-16 17:36:00,0.69513,0.69535,0.69513,0.69535,72199999.0
2007-01-16 17:37:00,0.69536,0.69546,0.69536,0.69546,89599998.0
2007-01-16 17:38:00,0.6954,0.6954,0.69524,0.69524,119099999.0
2007-01-16 17:39:00,0.69524,0.69524,0.69515,0.6952,74999999.0
2007-01-16 17:40:00,0.69506,0.6951,0.69495,0.69495,80800001.0
2007-01-16 17:41:00,0.6951,0.69523,0.6951,0.69523,35899999.0
2007-01-16 17:42:00,0.69537,0.69537,0.69502,0.69502,102500000.0
2007-01-16 17:43:00,0.69505,0.69522,0.695,0.69518,61900000.0
2007-01-16 17:44:00,0.69514,0.69528,0.69514,0.69528,66500001.0
2007-01-16 17:45:00,0.69523,0.69529,0.69512,0.69512,41500000.0
2007-01-16 17:46:00,0.69502,0.69527,0.69502,0.69517,86099999.0
2007-01-16 17:47:00,0.69504,0.69527,0.69492,0.69514,66900000.0
2007-01-16 17:48:00,0.6951,0.69517,0.69502,0.69507,71900000.0
2007-01-16 17:49:00,0.695,0.69507,0.695,0.69506,80900000.0
2007-01-16 17:50:00,0.69499,0.69514,0.6949,0.69505,87700000.0
2007-01-16 17:51:00,0.69498,0.69512,0.69494,0.69494,136900001.0
2007-01-16 17:52:00,0.69494,0.69509,0.69494,0.69505,100100002.0
2007-01-16 17:53:00,0.69505,0.69541,0.69498,0.69541,131100000.0
2007-01-16 17:54:00,0.69535,0.69544,0.69528,0.69544,106400000.0
2007-01-16 17:55:00,0.69533,0.69533,0.69514,0.69516,55000000.0
2007-01-16 17:56:00,0.69502,0.69515,0.69496,0.69507,105800001.0
2007-01-16 17:57:00,0.69513,0.69517,0.69497,0.69517,102300001.0
2007-01-16 17:58:00,0.69522,0.69522,0.69507,0.69511,118899999.0
2007-01-16 17:59:00,0.6951,0.69514,0.69498,0.69512,105200000.0
2007-01-16 18:00:00,0.695,0.69511,0.695,0.695,107700000.0
2007-01-16 18:01:00,0.69504,0.69511,0.69495,0.69495,118500001.0
2007-01-16 18:02:00,0.695,0.695,0.69488,0.69497,42000000.0
2007-01-16 18:03:00,0.695,0.69505,0.69495,0.69503,269300000.0
2007-01-16 18:04:00,0.69496,0.69496,0.69472,0.69493,175599999.0
2007-01-16 18:05:00,0.69497,0.6951,0.69483,0.69483,346300004.0
2007-01-16 18:06:00,0.69481,0.69496,0.69481,0.69495,167400002.0
2007-01-16 18:07:00,0.69489,0.69507,0.69486,0.69498,257999999.0
2007-01-16 18:08:00,0.69498,0.6951,0.69498,0.69502,72900001.0
2007-01-16 18:09:00,0.69505,0.69507,0.69485,0.69485,221700000.0
2007-01-16 18:10:00,0.69492,0.69504,0.69492,0.69494,137600001.0
2007-01-16 18:11:00,0.69495,0.69507,0.69486,0.69491,125899999.0
2007-01-16 18:12:00,0.69506,0.69506,0.69494,0.69495,67700000.0
2007-01-16 18:13:00,0.69494,0.69506,0.69492,0.69498,62600000.0
2007-01-16 18:14:00,0.69492,0.69527,0.69488,0.69527,94500000.0
2007-01-16 18:15:00,0.69527,0.69529,0.69498,0.69514,156000001.0
2007-01-16 18:16:00,0.69502,0.69514,0.69495,0.69495,259399998.0
2007-01-16 18:17:00,0.69499,0.69526,0.69499,0.69501,177800000.0
2007-01-16 18:18:00,0.69485,0.69505,0.69485,0.69493,334300002.0
2007-01-16 18:19:00,0.69491,0.69503,0.69478,0.69485,274099997.0
2007-01-16 18:20:00,0.69483,0.69501,0.69483,0.69495,86900000.0
2007-01-16 18:21:00,0.69492,0.69495,0.69487,0.69495,200600003.0
2007-01-16 18:22:00,0.69492,0.69494,0.6948,0.69488,117400002.0
2007-01-16 18:23:00,0.69485,0.69498,0.69475,0.69498,310700000.0
2007-01-16 18:24:00,0.69503,0.69513,0.69486,0.69503,269900000.0
2007-01-16 18:25:00,0.69501,0.69502,0.69491,0.69492,160399999.0
2007-01-16 18:26:00,0.69495,0.6951,0.69495,0.69506,179400000.0
2007-01-16 18:27:00,0.695,0.6951,0.69498,0.69505,309900001.0
2007-01-16 18:28:00,0.695,0.69504,0.69486,0.69491,143900000.0
2007-01-16 18:29:00,0.69506,0.69546,0.69506,0.6952,257899999.0
2007-01-16 18:30:00,0.69509,0.69513,0.69501,0.69513,86600000.0
2007-01-16 18:31:00,0.69508,0.69508,0.69481,0.69488,216299997.0
2007-01-16 18:32:00,0.69486,0.69506,0.69486,0.695,103500002.0
2007-01-16 18:33:00,0.69502,0.69502,0.69482,0.69489,225400002.0
2007-01-16 18:34:00,0.69499,0.69504,0.69489,0.69504,114100002.0
2007-01-16 18:35:00,0.69503,0.69503,0.69485,0.69485,90300000.0
2007-01-16 18:36:00,0.69487,0.69488,0.69476,0.69476,187299999.0
2007-01-16 18:37:00,0.69476,0.6949,0.69471,0.6949,81199999.0
2007-01-16 18:38:00,0.69486,0.69493,0.69482,0.69493,162899995.0
2007-01-16 18:39:00,0.6949,0.69502,0.69484,0.69495,339900002.0
2007-01-16 18:40:00,0.69495,0.69495,0.69479,0.69492,81899999.0
2007-01-16 18:41:00,0.69483,0.69486,0.69453,0.69457,252100000.0
2007-01-16 18:42:00,0.69451,0.69452,0.69434,0.69452,89400000.0
2007-01-16 18:43:00,0.69448,0.69462,0.69425,0.69455,643399997.0
2007-01-16 18:44:00,0.69457,0.69468,0.69434,0.69448,256299998.0
2007-01-16 18:45:00,0.69448,0.69457,0.69427,0.69427,431699993.0
2007-01-16 18:46:00,0.69415,0.69446,0.69415,0.6943,108599999.0
2007-01-16 18:47:00,0.6943,0.69442,0.6942,0.6942,167100001.0
2007-01-16 18:48:00,0.69448,0.69448,0.69426,0.69429,155500000.0
2007-01-16 18:49:00,0.69423,0.69435,0.69419,0.69419,107099999.0
2007-01-16 18:50:00,0.69405,0.69405,0.69381,0.69393,120099999.0
2007-01-16 18:51:00,0.69385,0.69398,0.69384,0.69398,113499999.0
2007-01-16 18:52:00,0.69408,0.69408,0.69386,0.69386,81499999.0
2007-01-16 18:53:00,0.69385,0.69395,0.69384,0.69387,101600001.0
2007-01-16 18:54:00,0.69391,0.69406,0.69391,0.69406,41399999.0
2007-01-16 18:55:00,0.69417,0.69419,0.69406,0.69418,205999999.0
2007-01-16 18:56:00,0.69427,0.69443,0.69418,0.69443,101300000.0
2007-01-16 18:57:00,0.6945,0.69451,0.69438,0.69447,84500000.0
2007-01-16 18:58:00,0.69449,0.69466,0.69449,0.6946,117399999.0
2007-01-16 18:59:00,0.69439,0.69454,0.69426,0.69444,218900002.0
2007-01-16 19:00:00,0.69442,0.69443,0.69435,0.6944,157400004.0
2007-01-16 19:01:00,0.69428,0.69428,0.69389,0.69392,97999997.0
2007-01-16 19:02:00,0.69406,0.69406,0.6939,0.69398,126900001.0
2007-01-16 19:03:00,0.69395,0.69405,0.69395,0.694,160599999.0
2007-01-16 19:04:00,0.69393,0.69403,0.69387,0.69389,146299999.0
2007-01-16 19:05:00,0.69392,0.69406,0.69392,0.69404,115600000.0
2007-01-16 19:06:00,0.69397,0.69397,0.69378,0.69381,229500001.0
2007-01-16 19:07:00,0.69385,0.6939,0.69365,0.69375,205499998.0
2007-01-16 19:08:00,0.69383,0.69383,0.69371,0.69377,117599999.0
2007-01-16 19:09:00,0.69383,0.69384,0.69373,0.69382,153100000.0
2007-01-16 19:10:00,0.69386,0.69392,0.69385,0.69385,151800001.0
2007-01-16 19:11:00,0.69387,0.694,0.69374,0.69395,120199999.0
2007-01-16 19:12:00,0.69401,0.69426,0.69401,0.69426,39400000.0
2007-01-16 19:13:00,0.69418,0.69426,0.69404,0.69425,127200001.0
2007-01-16 19:14:00,0.69433,0.69433,0.69422,0.69422,94400000.0
2007-01-16 19:15:00,0.6942,0.69425,0.6942,0.6942,76100000.0
2007-01-16 19:16:00,0.69405,0.69421,0.69405,0.69421,75900000.0
2007-01-16 19:17:00,0.69423,0.69442,0.69415,0.69442,92200001.0
2007-01-16 19:18:00,0.69445,0.69445,0.6942,0.69426,79600000.0
2007-01-16 19:19:00,0.69415,0.69422,0.694,0.69406,94799999.0
2007-01-16 19:20:00,0.69408,0.69414,0.69394,0.69394,161800005.0
2007-01-16 19:21:00,0.69405,0.6942,0.69404,0.69417,116800001.0
2007-01-16 19:22:00,0.6942,0.69425,0.6942,0.69425,113899999.0
2007-01-16 19:23:00,0.69416,0.69425,0.69413,0.69415,61999999.0
2007-01-16 19:24:00,0.69422,0.69427,0.6942,0.6942,109400000.0
2007-01-16 19:25:00,0.69425,0.6943,0.6942,0.6942,36000000.0
2007-01-16 19:26:00,0.69418,0.69423,0.69417,0.69423,110499999.0
2007-01-16 19:27:00,0.69426,0.69446,0.69419,0.69433,115699999.0
2007-01-16 19:28:00,0.69451,0.69451,0.69425,0.69427,212899997.0
2007-01-16 19:29:00,0.69425,0.6944,0.69422,0.69438,69900001.0
2007-01-16 19:30:00,0.69447,0.6945,0.69447,0.69448,61800000.0
2007-01-16 19:31:00,0.69446,0.69446,0.69424,0.69436,92600001.0
2007-01-16 19:32:00,0.69433,0.6945,0.69431,0.69431,113799998.0
2007-01-16 19:33:00,0.69426,0.69442,0.69426,0.69442,53400000.0
2007-01-16 19:34:00,0.69444,0.69447,0.6943,0.6944,102100000.0
2007-01-16 19:35:00,0.69441,0.6945,0.69432,0.69445,187800000.0
2007-01-16 19:36:00,0.69443,0.69447,0.69435,0.6944,172900001.0
2007-01-16 19:37:00,0.6944,0.69445,0.69438,0.69438,100399998.0
2007-01-16 19:38:00,0.69445,0.69445,0.69437,0.6944,86899999.0
2007-01-16 19:39:00,0.69443,0.69444,0.6943,0.69438,214500000.0
2007-01-16 19:40:00,0.69448,0.69448,0.6944,0.6944,59800000.0
2007-01-16 19:41:00,0.69445,0.69455,0.69445,0.69445,39200000.0
2007-01-16 19:42:00,0.69441,0.69449,0.69441,0.69445,95700000.0
2007-01-16 19:43:00,0.69446,0.69448,0.69429,0.69429,104899998.0
2007-01-16 19:44:00,0.69442,0.69454,0.6943,0.69451,127600000.0
2007-01-16 19:45:00,0.69455,0.69465,0.6945,0.6945,58300000.0
2007-01-16 19:46:00,0.69457,0.69474,0.6945,0.6945,97100000.0
2007-01-16 19:47:00,0.69453,0.695,0.69453,0.695,71100000.0
2007-01-16 19:48:00,0.69501,0.69508,0.69493,0.69493,45000000.0
2007-01-16 19:49:00,0.6949,0.6951,0.69477,0.69477,113900000.0
2007-01-16 19:50:00,0.69489,0.6949,0.69476,0.69481,141899997.0
2007-01-16 19:51:00,0.6949,0.69506,0.6949,0.69502,142199999.0
2007-01-16 19:52:00,0.69505,0.69507,0.69487,0.69502,273100000.0
2007-01-16 19:53:00,0.69505,0.69505,0.69489,0.6949,168200001.0
2007-01-16 19:54:00,0.69491,0.69506,0.69491,0.69504,166500001.0
2007-01-16 19:55:00,0.69488,0.69502,0.69486,0.69502,148800001.0
2007-01-16 19:56:00,0.69506,0.69514,0.69504,0.69505,237999997.0
2007-01-16 19:57:00,0.69512,0.69517,0.69506,0.69507,194899997.0
2007-01-16 19:58:00,0.6951,0.69515,0.69491,0.69501,228500001.0
2007-01-16 19:59:00,0.6949,0.69493,0.69467,0.69467,99600001.0
2007-01-16 20:00:00,0.69466,0.69482,0.69463,0.69463,247999996.0
2007-01-16 20:01:00,0.69465,0.69476,0.69463,0.69464,156199999.0
2007-01-16 20:02:00,0.69473,0.69487,0.69473,0.6948,74100000.0
2007-01-16 20:03:00,0.69495,0.69499,0.69489,0.6949,96600000.0
2007-01-16 20:04:00,0.6949,0.69507,0.69486,0.69503,197799999.0
2007-01-16 20:05:00,0.69505,0.69505,0.69485,0.69488,126800000.0
2007-01-16 20:06:00,0.69496,0.69496,0.69468,0.69477,379799999.0
2007-01-16 20:07:00,0.69473,0.69477,0.69465,0.69465,95599998.0
2007-01-16 20:08:00,0.69475,0.69487,0.69475,0.69476,76000001.0
2007-01-16 20:09:00,0.6948,0.69495,0.69465,0.69488,52400000.0
2007-01-16 20:10:00,0.69483,0.69498,0.6948,0.6948,173700001.0
2007-01-16 20:11:00,0.69472,0.69489,0.69472,0.69489,83700000.0
2007-01-16 20:12:00,0.69491,0.69491,0.69472,0.69472,90000000.0
2007-01-16 20:13:00,0.69482,0.69492,0.6946,0.69488,80500000.0
2007-01-16 20:14:00,0.69502,0.69514,0.69499,0.6951,125999999.0
2007-01-16 20:15:00,0.695,0.69505,0.695,0.69505,47700000.0
2007-01-16 20:16:00,0.69505,0.69515,0.69495,0.69495,385100004.0
2007-01-16 20:17:00,0.69493,0.69503,0.69488,0.69498,169099999.0
2007-01-16 20:18:00,0.6949,0.69491,0.69481,0.69485,85100000.0
2007-01-16 20:19:00,0.69491,0.695,0.69483,0.69483,56400000.0
2007-01-16 20:20:00,0.69483,0.69483,0.69474,0.6948,27800000.0
2007-01-16 20:21:00,0.69484,0.69495,0.69482,0.69485,60600000.0
2007-01-16 20:22:00,0.69487,0.69493,0.69485,0.69493,86500000.0
2007-01-16 20:23:00,0.69495,0.695,0.69485,0.695,56800000.0
2007-01-16 20:24:00,0.69499,0.69509,0.69475,0.69505,154799999.0
2007-01-16 20:25:00,0.695,0.695,0.69487,0.69491,105200000.0
2007-01-16 20:26:00,0.69495,0.695,0.69485,0.6949,62000001.0
2007-01-16 20:27:00,0.6949,0.69502,0.69489,0.69502,136300001.0
2007-01-16 20:28:00,0.69505,0.69505,0.695,0.69505,94900000.0
2007-01-16 20:29:00,0.69505,0.6951,0.695,0.69505,262600001.0
2007-01-16 20:30:00,0.69495,0.6951,0.69494,0.69505,288899996.0
2007-01-16 20:31:00,0.69505,0.69505,0.69489,0.69496,194399997.0
2007-01-16 20:32:00,0.69485,0.69496,0.69485,0.69493,115500003.0
2007-01-16 20:33:00,0.69487,0.6949,0.69477,0.69477,138100000.0
2007-01-16 20:34:00,0.69487,0.69493,0.69484,0.69488,121099998.0
2007-01-16 20:35:00,0.69487,0.69494,0.6948,0.6949,89999998.0
2007-01-16 20:36:00,0.6949,0.69505,0.6948,0.69485,156900000.0
2007-01-16 20:37:00,0.69487,0.69496,0.6948,0.69482,214700003.0
2007-01-16 20:38:00,0.69492,0.69505,0.69486,0.69486,173000001.0
2007-01-16 20:39:00,0.6948,0.69492,0.6948,0.69492,90499999.0
2007-01-16 20:40:00,0.6949,0.695,0.69485,0.6949,197200000.0
2007-01-16 20:41:00,0.69489,0.69494,0.69482,0.69488,172000000.0
2007-01-16 20:42:00,0.6948,0.69485,0.69472,0.6948,53800001.0
2007-01-16 20:43:00,0.69481,0.69494,0.69481,0.6949,122300000.0
2007-01-16 20:44:00,0.69489,0.69501,0.69489,0.69501,13500000.0
2007-01-16 20:45:00,0.695,0.69505,0.69493,0.69495,78000000.0
2007-01-16 20:46:00,0.69499,0.69499,0.69476,0.69476,79299997.0
2007-01-16 20:47:00,0.6948,0.69488,0.6948,0.69488,124699998.0
2007-01-16 20:48:00,0.69485,0.69495,0.69485,0.69485,70199999.0
2007-01-16 20:49:00,0.69485,0.69494,0.6948,0.6949,121200000.0
2007-01-16 20:50:00,0.69491,0.69499,0.69486,0.69486,151000001.0
2007-01-16 20:51:00,0.69487,0.69502,0.69487,0.69499,57000001.0
2007-01-16 20:52:00,0.695,0.6951,0.69495,0.69495,106599998.0
2007-01-16 20:53:00,0.69492,0.69496,0.69482,0.69488,290999998.0
2007-01-16 20:54:00,0.69492,0.69504,0.6949,0.69496,149199998.0
2007-01-16 20:55:00,0.69485,0.6949,0.69485,0.6949,20500000.0
2007-01-16 20:56:00,0.69488,0.69501,0.69468,0.695,99000000.0
2007-01-16 20:57:00,0.69498,0.69502,0.69478,0.6949,75600001.0
2007-01-16 20:58:00,0.69495,0.69522,0.69489,0.69511,294000001.0
2007-01-16 20:59:00,0.69492,0.69511,0.69492,0.69499,226200001.0
2007-01-16 21:00:00,0.695,0.69503,0.69495,0.695,188499996.0
2007-01-16 21:01:00,0.6949,0.69502,0.6949,0.69502,91400000.0
2007-01-16 21:02:00,0.69496,0.69498,0.69484,0.69484,77100000.0
2007-01-16 21:03:00,0.69485,0.69497,0.69478,0.69497,110799999.0
2007-01-16 21:04:00,0.6949,0.69495,0.69485,0.69485,84100000.0
2007-01-16 21:05:00,0.69485,0.6949,0.69475,0.6948,120100001.0
2007-01-16 21:06:00,0.69475,0.69489,0.69475,0.69487,130599997.0
2007-01-16 21:07:00,0.69492,0.69492,0.69483,0.69487,75100000.0
2007-01-16 21:08:00,0.6949,0.69495,0.6948,0.6949,138900002.0
2007-01-16 21:09:00,0.69489,0.69498,0.69481,0.69488,163700000.0
2007-01-16 21:10:00,0.6948,0.69492,0.6948,0.69492,121999997.0
2007-01-16 21:11:00,0.6949,0.6949,0.6949,0.6949,16000000.0
2007-01-16 21:12:00,0.69484,0.69497,0.69484,0.69484,116199999.0
2007-01-16 21:13:00,0.69478,0.69487,0.69478,0.69487,90800001.0
2007-01-16 21:14:00,0.69492,0.69492,0.69483,0.69488,100199999.0
2007-01-16 21:15:00,0.6949,0.695,0.69485,0.6949,232599996.0
2007-01-16 21:16:00,0.69498,0.69501,0.69487,0.69495,134799999.0
2007-01-16 21:17:00,0.69495,0.69506,0.69485,0.69499,187700002.0
2007-01-16 21:18:00,0.69495,0.69495,0.69485,0.69492,125900000.0
2007-01-16 21:19:00,0.69488,0.69492,0.6948,0.69487,156300002.0
2007-01-16 21:20:00,0.69494,0.69497,0.69473,0.69484,273699995.0
2007-01-16 21:21:00,0.69497,0.69503,0.69492,0.69503,91900000.0
2007-01-16 21:22:00,0.69505,0.69505,0.69495,0.695,110999999.0
2007-01-16 21:23:00,0.69495,0.69505,0.69495,0.69505,180300001.0
2007-01-16 21:24:00,0.69505,0.69505,0.69495,0.695,140300000.0
2007-01-16 21:25:00,0.69501,0.69513,0.69501,0.69513,154700001.0
2007-01-16 21:26:00,0.6951,0.6951,0.69499,0.695,112000000.0
2007-01-16 21:27:00,0.69499,0.69502,0.6949,0.69497,92700000.0
2007-01-16 21:28:00,0.69498,0.69501,0.69497,0.69497,26200001.0
2007-01-16 21:29:00,0.695,0.69505,0.69485,0.69495,156599999.0
2007-01-16 21:30:00,0.69505,0.69521,0.69505,0.69515,198000001.0
2007-01-16 21:31:00,0.69521,0.69521,0.69514,0.69514,27100001.0
2007-01-16 21:32:00,0.69512,0.69522,0.69508,0.69522,43899999.0
2007-01-16 21:33:00,0.69533,0.69541,0.69525,0.69541,109300001.0
2007-01-16 21:34:00,0.69545,0.69545,0.69532,0.6954,105000001.0
2007-01-16 21:35:00,0.69539,0.69543,0.69532,0.69539,200700000.0
2007-01-16 21:36:00,0.69538,0.69552,0.69533,0.69552,244499998.0
2007-01-16 21:37:00,0.69552,0.69561,0.69552,0.69557,133700002.0
2007-01-16 21:38:00,0.69559,0.69573,0.69554,0.69554,67500001.0
2007-01-16 21:39:00,0.69555,0.69567,0.69555,0.69562,88900000.0
2007-01-16 21:40:00,0.6957,0.69584,0.69565,0.69578,170800000.0
2007-01-16 21:41:00,0.69568,0.69573,0.69558,0.69573,169600000.0
2007-01-16 21:42:00,0.69574,0.69581,0.69567,0.69569,74599999.0
2007-01-16 21:43:00,0.69562,0.69574,0.69557,0.69557,60999999.0
2007-01-16 21:44:00,0.69567,0.69571,0.69548,0.69548,97200000.0
2007-01-16 21:45:00,0.69562,0.69574,0.69557,0.69569,125500002.0
2007-01-16 21:46:00,0.69567,0.69572,0.6956,0.6956,104599998.0
2007-01-16 21:47:00,0.69562,0.69573,0.69562,0.69573,72099999.0
2007-01-16 21:48:00,0.6957,0.6957,0.69557,0.69557,62200001.0
2007-01-16 21:49:00,0.69553,0.69562,0.69545,0.69555,87400001.0
2007-01-16 21:50:00,0.69557,0.69564,0.69553,0.69561,77400000.0
2007-01-16 21:51:00,0.69558,0.69559,0.69548,0.6955,95600000.0
2007-01-16 21:52:00,0.6954,0.69555,0.69537,0.69545,106800000.0
2007-01-16 21:53:00,0.69534,0.69543,0.69534,0.69543,121199999.0
2007-01-16 21:54:00,0.69542,0.69542,0.69527,0.69531,126500000.0
2007-01-16 21:55:00,0.69552,0.69553,0.69528,0.69528,43100000.0
2007-01-16 21:56:00,0.6953,0.69535,0.6953,0.69533,70600000.0
2007-01-16 21:57:00,0.6954,0.69545,0.6953,0.69542,188500002.0
2007-01-16 21:58:00,0.6954,0.69543,0.69534,0.69537,51900001.0
2007-01-16 21:59:00,0.69533,0.69549,0.69533,0.69546,102000000.0
2007-01-16 22:00:00,0.69531,0.69542,0.69526,0.69542,70900000.0
2007-01-16 22:01:00,0.6954,0.69541,0.69529,0.69538,59699999.0
2007-01-16 22:02:00,0.69548,0.69556,0.69546,0.69556,104499998.0
2007-01-16 22:03:00,0.69565,0.69565,0.69562,0.69562,47900000.0
2007-01-16 22:04:00,0.69558,0.69562,0.69553,0.69558,70299999.0
2007-01-16 22:05:00,0.69555,0.69565,0.69547,0.69547,122700000.0
2007-01-16 22:06:00,0.69533,0.69564,0.69533,0.6955,126900001.0
2007-01-16 22:07:00,0.69554,0.69564,0.69554,0.69555,108900001.0
2007-01-16 22:08:00,0.6956,0.69569,0.69554,0.69569,74999999.0
2007-01-16 22:09:00,0.69558,0.69561,0.69552,0.69561,43200000.0
2007-01-16 22:10:00,0.69558,0.69559,0.69552,0.69558,51800000.0
2007-01-16 22:11:00,0.69552,0.69565,0.69552,0.69565,110700001.0
2007-01-16 22:12:00,0.69559,0.69559,0.69543,0.69549,142200000.0
2007-01-16 22:13:00,0.69563,0.69564,0.69553,0.6956,84800000.0
2007-01-16 22:14:00,0.6957,0.69576,0.69552,0.69568,121399997.0
2007-01-16 22:15:00,0.69571,0.69572,0.69557,0.69561,131199999.0
2007-01-16 22:16:00,0.69567,0.69575,0.69564,0.69567,43600000.0
2007-01-16 22:17:00,0.69571,0.69571,0.69553,0.69558,51500000.0
2007-01-16 22:18:00,0.69558,0.69565,0.69552,0.69552,68399999.0
2007-01-16 22:19:00,0.6956,0.6957,0.6955,0.6956,117300001.0
2007-01-16 22:20:00,0.69568,0.69577,0.69568,0.69577,74899999.0
2007-01-16 22:21:00,0.6959,0.69596,0.69578,0.69581,83200000.0
2007-01-16 22:22:00,0.69588,0.69588,0.69575,0.69575,66800000.0
2007-01-16 22:23:00,0.69575,0.69586,0.69575,0.69578,81999999.0
2007-01-16 22:24:00,0.69565,0.69582,0.69563,0.69582,120699999.0
2007-01-16 22:25:00,0.69575,0.69585,0.69575,0.6958,89199999.0
2007-01-16 22:26:00,0.69578,0.69582,0.69574,0.69578,72600000.0
2007-01-16 22:27:00,0.69564,0.6958,0.69563,0.6958,80100001.0
2007-01-16 22:28:00,0.69562,0.69572,0.69562,0.69565,54300000.0
2007-01-16 22:29:00,0.69561,0.6957,0.69561,0.69567,35200000.0
2007-01-16 22:30:00,0.69567,0.69578,0.69563,0.69568,147200000.0
2007-01-16 22:31:00,0.6957,0.69579,0.69565,0.69565,81399999.0
2007-01-16 22:32:00,0.69571,0.69571,0.69569,0.69569,18200000.0
2007-01-16 22:33:00,0.6956,0.69562,0.69557,0.69557,102699998.0
2007-01-16 22:34:00,0.6955,0.69555,0.69525,0.69552,99299998.0
2007-01-16 22:35:00,0.69557,0.69557,0.69548,0.69548,118599999.0
2007-01-16 22:36:00,0.6955,0.69555,0.69545,0.6955,99400001.0
2007-01-16 22:37:00,0.69555,0.69568,0.69555,0.69568,89299999.0
2007-01-16 22:38:00,0.6956,0.69567,0.69542,0.69563,140800002.0
2007-01-16 22:39:00,0.6956,0.69565,0.6956,0.69565,23900000.0
2007-01-16 22:40:00,0.6956,0.69565,0.6955,0.69555,70799999.0
2007-01-16 22:41:00,0.6956,0.6956,0.69557,0.6956,50600000.0
2007-01-16 22:42:00,0.6956,0.69575,0.69556,0.69575,138299997.0
2007-01-16 22:43:00,0.69566,0.69574,0.69549,0.69553,126800000.0
2007-01-16 22:44:00,0.69552,0.69552,0.6953,0.69532,90600000.0
2007-01-16 22:45:00,0.69543,0.69552,0.69533,0.69547,124800000.0
2007-01-16 22:46:00,0.69549,0.6955,0.69523,0.69535,250299999.0
2007-01-16 22:47:00,0.69536,0.69559,0.69536,0.69559,52599999.0
2007-01-16 22:48:00,0.69551,0.69562,0.69531,0.69536,138900001.0
2007-01-16 22:49:00,0.69541,0.69544,0.69541,0.69541,72500000.0
2007-01-16 22:50:00,0.69545,0.69545,0.69515,0.6954,217199997.0
2007-01-16 22:51:00,0.69542,0.69553,0.69539,0.69545,189599999.0
2007-01-16 22:52:00,0.6955,0.6955,0.69539,0.69541,84600000.0
2007-01-16 22:53:00,0.69544,0.69544,0.69528,0.69537,81300000.0
2007-01-16 22:54:00,0.69535,0.69548,0.69529,0.69529,118200002.0
2007-01-16 22:55:00,0.69524,0.69547,0.69524,0.69526,146100002.0
2007-01-16 22:56:00,0.6954,0.69549,0.69533,0.69547,89299999.0
2007-01-16 22:57:00,0.69545,0.69558,0.69533,0.69543,127400001.0
2007-01-16 22:58:00,0.6954,0.6955,0.69535,0.6954,76499999.0
2007-01-16 22:59:00,0.69528,0.69553,0.69528,0.69532,166299998.0
2007-01-16 23:00:00,0.69535,0.69556,0.69531,0.69556,49200000.0
2007-01-16 23:01:00,0.69545,0.69567,0.69545,0.69565,105199999.0
2007-01-16 23:02:00,0.69556,0.69556,0.69556,0.69556,27000000.0
2007-01-16 23:03:00,0.69557,0.69558,0.69542,0.69558,59900000.0
2007-01-16 23:04:00,0.69557,0.69557,0.69546,0.69546,63600000.0
2007-01-16 23:05:00,0.69551,0.6957,0.69551,0.69557,87900000.0
2007-01-16 23:06:00,0.69554,0.69557,0.69537,0.69537,46000000.0
2007-01-16 23:07:00,0.69534,0.69544,0.69528,0.69532,68199999.0
2007-01-16 23:08:00,0.69537,0.69537,0.69525,0.6953,61000000.0
2007-01-16 23:09:00,0.69535,0.69544,0.69535,0.69543,59200001.0
2007-01-16 23:10:00,0.69538,0.69539,0.69535,0.69538,54999999.0
2007-01-16 23:11:00,0.69545,0.6955,0.6954,0.6954,84899999.0
2007-01-16 23:12:00,0.69535,0.69547,0.69535,0.69547,122400002.0
2007-01-16 23:13:00,0.69543,0.69543,0.6953,0.69534,87699997.0
2007-01-16 23:14:00,0.69532,0.6954,0.6953,0.6953,97000002.0
2007-01-16 23:15:00,0.69531,0.69533,0.6952,0.6952,83099999.0
2007-01-16 23:16:00,0.69524,0.6954,0.69524,0.6954,35100000.0
2007-01-16 23:17:00,0.69542,0.69545,0.69525,0.69532,63800000.0
2007-01-16 23:18:00,0.6954,0.69545,0.69525,0.69545,47800000.0
2007-01-16 23:19:00,0.69535,0.6954,0.69533,0.6954,80899998.0
2007-01-16 23:20:00,0.69543,0.69544,0.6953,0.69538,110999998.0
2007-01-16 23:21:00,0.69542,0.69552,0.69541,0.69552,72299999.0
2007-01-16 23:22:00,0.69545,0.69554,0.69541,0.69549,82100000.0
2007-01-16 23:23:00,0.69539,0.69542,0.69527,0.69527,64300000.0
2007-01-16 23:24:00,0.69525,0.69542,0.6952,0.69542,78600001.0
2007-01-16 23:25:00,0.69542,0.69543,0.69519,0.6954,101799999.0
2007-01-16 23:26:00,0.6954,0.69545,0.69538,0.69545,130300000.0
2007-01-16 23:27:00,0.69551,0.69559,0.69551,0.69551,69399999.0
2007-01-16 23:28:00,0.6955,0.69555,0.69545,0.69555,27600000.0
2007-01-16 23:29:00,0.69552,0.69552,0.69538,0.69547,67400000.0
2007-01-16 23:30:00,0.69557,0.69595,0.69557,0.69595,65000000.0
2007-01-16 23:31:00,0.6959,0.69594,0.69577,0.69577,48700000.0
2007-01-16 23:32:00,0.69573,0.69573,0.69559,0.6957,62700000.0
2007-01-16 23:33:00,0.69568,0.69581,0.69568,0.69577,86499998.0
2007-01-16 23:34:00,0.69571,0.69571,0.69547,0.69557,69599999.0
2007-01-16 23:35:00,0.69555,0.69555,0.69539,0.69553,62000000.0
2007-01-16 23:36:00,0.69542,0.6955,0.69535,0.69545,78499999.0
2007-01-16 23:37:00,0.69537,0.69541,0.69536,0.69537,46300000.0
2007-01-16 23:38:00,0.69537,0.69549,0.69529,0.69538,101100000.0
2007-01-16 23:39:00,0.69525,0.6954,0.69525,0.69535,76100000.0
2007-01-16 23:40:00,0.69544,0.6955,0.69536,0.6955,81400000.0
2007-01-16 23:41:00,0.69542,0.69547,0.69531,0.69545,166499998.0
2007-01-16 23:42:00,0.6954,0.6954,0.69518,0.6953,86699999.0
2007-01-16 23:43:00,0.69542,0.69542,0.6953,0.69542,58899999.0
2007-01-16 23:44:00,0.69509,0.69512,0.69468,0.69512,122199999.0
2007-01-16 23:45:00,0.69373,0.69373,0.68993,0.69026,69500000.0
2007-01-16 23:46:00,0.69055,0.69083,0.69033,0.69036,143400001.0
2007-01-16 23:47:00,0.68995,0.69101,0.68984,0.69098,102200000.0
2007-01-16 23:48:00,0.69099,0.69126,0.69084,0.69084,79900000.0
2007-01-16 23:49:00,0.69065,0.69065,0.69039,0.69048,89000000.0
2007-01-16 23:50:00,0.69034,0.69034,0.68982,0.69019,52100000.0
2007-01-16 23:51:00,0.69014,0.69018,0.68991,0.69011,65800000.0
2007-01-16 23:52:00,0.6901,0.69054,0.6901,0.69054,108299998.0
2007-01-16 23:53:00,0.69053,0.69078,0.69046,0.69078,69300000.0
2007-01-16 23:54:00,0.69094,0.691,0.69074,0.691,99100000.0
2007-01-16 23:55:00,0.69098,0.69103,0.69082,0.69103,137200003.0
2007-01-16 23:56:00,0.69113,0.69113,0.69096,0.69107,130600000.0
2007-01-16 23:57:00,0.69108,0.69172,0.69107,0.69172,62600000.0
2007-01-16 23:58:00,0.69178,0.69184,0.69148,0.69148,119499999.0
2007-01-16 23:59:00,0.69146,0.69162,0.69146,0.69148,91699998.0
2007-01-17 00:00:00,0.6915,0.6915,0.69117,0.69127,53500000.0
2007-01-17 00:01:00,0.69118,0.69118,0.69094,0.69094,67699999.0
2007-01-17 00:02:00,0.69105,0.69132,0.69105,0.6912,89600000.0
2007-01-17 00:03:00,0.69123,0.69125,0.6912,0.6912,54100000.0
2007-01-17 00:04:00,0.69117,0.69119,0.6911,0.69119,75499999.0
2007-01-17 00:05:00,0.69121,0.69121,0.69098,0.69098,62999999.0
2007-01-17 00:06:00,0.69101,0.69119,0.69101,0.69119,38000000.0
2007-01-17 00:07:00,0.69122,0.6913,0.69114,0.69114,83700000.0
2007-01-17 00:08:00,0.69111,0.69114,0.69096,0.69105,89999999.0
2007-01-17 00:09:00,0.69101,0.69107,0.69088,0.69092,47000000.0
2007-01-17 00:10:00,0.69071,0.6909,0.69071,0.69087,124499998.0
2007-01-17 00:11:00,0.69072,0.69077,0.69059,0.69077,85800000.0
2007-01-17 00:12:00,0.69075,0.69075,0.69046,0.69054,57400000.0
2007-01-17 00:13:00,0.6906,0.69067,0.69052,0.69067,120800001.0
2007-01-17 00:14:00,0.69046,0.69056,0.69033,0.69056,51500000.0
2007-01-17 00:15:00,0.69058,0.69062,0.6905,0.6905,99600001.0
2007-01-17 00:16:00,0.69039,0.69039,0.69011,0.69034,88899999.0
2007-01-17 00:17:00,0.69038,0.69045,0.69013,0.69013,130600000.0
2007-01-17 00:18:00,0.69031,0.69031,0.69003,0.69009,110000001.0
2007-01-17 00:19:00,0.69013,0.69035,0.69013,0.69035,70800000.0
2007-01-17 00:20:00,0.6902,0.69021,0.69015,0.6902,91700002.0
2007-01-17 00:21:00,0.69018,0.69032,0.69018,0.69032,123799998.0
2007-01-17 00:22:00,0.69021,0.69033,0.69021,0.69033,76699999.0
2007-01-17 00:23:00,0.6903,0.6903,0.69014,0.69014,62000000.0
2007-01-17 00:24:00,0.69015,0.69015,0.68987,0.68987,42900000.0
2007-01-17 00:25:00,0.68989,0.68989,0.68925,0.6893,147599999.0
2007-01-17 00:26:00,0.68892,0.68892,0.68857,0.68857,23000000.0
2007-01-17 00:27:00,0.68844,0.68886,0.68844,0.68886,49500000.0
2007-01-17 00:28:00,0.68862,0.68883,0.68862,0.68883,97900000.0
2007-01-17 00:29:00,0.6889,0.68896,0.68871,0.68884,103700000.0
2007-01-17 00:30:00,0.68875,0.68875,0.68838,0.68838,70000001.0
2007-01-17 00:31:00,0.68867,0.68878,0.6885,0.6885,94299999.0
2007-01-17 00:32:00,0.68847,0.68895,0.68847,0.68895,97700000.0
2007-01-17 00:33:00,0.68903,0.68919,0.68897,0.68906,97799999.0
2007-01-17 00:34:00,0.68927,0.68953,0.68927,0.68953,23700000.0
2007-01-17 00:35:00,0.6896,0.68969,0.68938,0.68945,80699998.0
2007-01-17 00:36:00,0.68952,0.68963,0.68952,0.68963,72699998.0
2007-01-17 00:37:00,0.68981,0.68981,0.68968,0.68968,105299999.0
2007-01-17 00:38:00,0.6897,0.68999,0.6897,0.68999,63700000.0
2007-01-17 00:39:00,0.6899,0.68992,0.68977,0.68986,112599998.0
2007-01-17 00:40:00,0.68973,0.6899,0.68965,0.68969,109699997.0
2007-01-17 00:41:00,0.68971,0.68971,0.68944,0.68952,55699999.0
2007-01-17 00:42:00,0.68936,0.68936,0.68917,0.68917,66100000.0
2007-01-17 00:43:00,0.68922,0.68932,0.68911,0.68926,87700001.0
2007-01-17 00:44:00,0.68935,0.68935,0.68925,0.68925,63099999.0
2007-01-17 00:45:00,0.68924,0.68931,0.68921,0.68929,67899999.0
2007-01-17 00:46:00,0.68927,0.68927,0.68922,0.68922,61199998.0
2007-01-17 00:47:00,0.68928,0.68928,0.68917,0.68917,21500000.0
2007-01-17 00:48:00,0.68911,0.68913,0.68895,0.68907,79400000.0
2007-01-17 00:49:00,0.68902,0.68908,0.68898,0.68905,119399997.0
2007-01-17 00:50:00,0.68897,0.68897,0.68884,0.68889,33400000.0
2007-01-17 00:51:00,0.68877,0.68883,0.68867,0.68882,48600000.0
2007-01-17 00:52:00,0.68883,0.68894,0.68882,0.68892,58500000.0
2007-01-17 00:53:00,0.68889,0.68895,0.68883,0.68895,90900000.0
2007-01-17 00:54:00,0.68893,0.6893,0.68893,0.6893,105300000.0
2007-01-17 00:55:00,0.68923,0.68923,0.68909,0.68909,72300002.0
2007-01-17 00:56:00,0.68903,0.68915,0.68895,0.68915,61199999.0
2007-01-17 00:57:00,0.68916,0.68921,0.68905,0.68916,115999998.0
2007-01-17 00:58:00,0.68932,0.68951,0.68932,0.68951,110399999.0
2007-01-17 00:59:00,0.68946,0.68947,0.68938,0.68941,73499999.0
2007-01-17 01:00:00,0.68946,0.68949,0.6893,0.6893,64099999.0
2007-01-17 01:01:00,0.68923,0.68931,0.68923,0.68931,77700001.0
2007-01-17 01:02:00,0.68928,0.6894,0.68925,0.68925,118899997.0
2007-01-17 01:03:00,0.68925,0.68934,0.68924,0.6893,67399999.0
2007-01-17 01:04:00,0.68927,0.68927,0.68911,0.68915,34500000.0
2007-01-17 01:05:00,0.68905,0.68905,0.68903,0.68903,27100001.0
2007-01-17 01:06:00,0.68927,0.68931,0.68913,0.68931,80500000.0
2007-01-17 01:07:00,0.68938,0.68958,0.68936,0.68958,94699999.0
2007-01-17 01:08:00,0.68954,0.68977,0.68954,0.68977,32300000.0
2007-01-17 01:09:00,0.68987,0.68987,0.68978,0.68984,149500000.0
2007-01-17 01:10:00,0.68977,0.6898,0.68977,0.6898,36900000.0
2007-01-17 01:11:00,0.68987,0.69008,0.68985,0.68985,104400003.0
2007-01-17 01:12:00,0.68984,0.68984,0.68968,0.68971,94000000.0
2007-01-17 01:13:00,0.68981,0.6899,0.68981,0.68985,91500000.0
2007-01-17 01:14:00,0.68984,0.68991,0.68984,0.68989,42900000.0
2007-01-17 01:15:00,0.69002,0.69004,0.69002,0.69004,50199999.0
2007-01-17 01:16:00,0.69011,0.69034,0.69011,0.69028,65599999.0
2007-01-17 01:17:00,0.69016,0.69029,0.69016,0.69025,90499998.0
2007-01-17 01:18:00,0.69021,0.69029,0.69006,0.69023,150400000.0
2007-01-17 01:19:00,0.69017,0.69032,0.69017,0.69019,66900000.0
2007-01-17 01:20:00,0.69009,0.69012,0.68995,0.68995,138500002.0
2007-01-17 01:21:00,0.68985,0.68996,0.68985,0.68995,116299999.0
2007-01-17 01:22:00,0.68968,0.68976,0.68963,0.68976,55000002.0
2007-01-17 01:23:00,0.68972,0.68972,0.68958,0.68969,93599998.0
2007-01-17 01:24:00,0.68972,0.68992,0.68972,0.68992,51800001.0
2007-01-17 01:25:00,0.68993,0.68993,0.68984,0.68984,72300001.0
2007-01-17 01:26:00,0.68985,0.68987,0.6898,0.68986,37500000.0
2007-01-17 01:27:00,0.68983,0.68995,0.68978,0.68992,95000001.0
2007-01-17 01:28:00,0.68992,0.68999,0.68984,0.6899,132000002.0
2007-01-17 01:29:00,0.68993,0.68994,0.68993,0.68994,25100000.0
2007-01-17 01:30:00,0.69005,0.69005,0.68995,0.68995,63600000.0
2007-01-17 01:31:00,0.68995,0.68995,0.68972,0.6898,90000000.0
2007-01-17 01:32:00,0.68972,0.68988,0.68972,0.68984,71200000.0
2007-01-17 01:33:00,0.68971,0.68971,0.68947,0.68961,78400001.0
2007-01-17 01:34:00,0.68971,0.68971,0.68946,0.68958,77100000.0
2007-01-17 01:35:00,0.68959,0.68963,0.68953,0.68958,124500000.0
2007-01-17 01:36:00,0.68965,0.68965,0.68955,0.68955,79299999.0
2007-01-17 01:37:00,0.68958,0.68963,0.68955,0.68956,88300003.0
2007-01-17 01:38:00,0.68962,0.68962,0.68955,0.68955,11100000.0
2007-01-17 01:39:00,0.68959,0.6898,0.68959,0.6897,58999999.0
2007-01-17 01:40:00,0.68979,0.68979,0.68947,0.68947,100499999.0
2007-01-17 01:41:00,0.68947,0.68952,0.68923,0.68936,148199999.0
2007-01-17 01:42:00,0.68927,0.68942,0.68912,0.68942,116699999.0
2007-01-17 01:43:00,0.68932,0.68948,0.68926,0.68933,116599997.0
2007-01-17 01:44:00,0.68931,0.68931,0.68915,0.68919,65600001.0
2007-01-17 01:45:00,0.68915,0.68921,0.68908,0.68911,110499999.0
2007-01-17 01:46:00,0.68916,0.6893,0.68913,0.68916,81499999.0
2007-01-17 01:47:00,0.68921,0.68932,0.68921,0.68928,88799999.0
2007-01-17 01:48:00,0.68939,0.68953,0.68939,0.6895,94699998.0
2007-01-17 01:49:00,0.68955,0.68961,0.68952,0.68959,102299998.0
2007-01-17 01:50:00,0.6897,0.68975,0.68946,0.68972,96999999.0
2007-01-17 01:51:00,0.68971,0.68979,0.68961,0.68961,106499997.0
2007-01-17 01:52:00,0.68952,0.68956,0.68935,0.68947,77800000.0
2007-01-17 01:53:00,0.6894,0.6894,0.68912,0.68912,76999998.0
2007-01-17 01:54:00,0.68905,0.6893,0.68888,0.6893,76000001.0
2007-01-17 01:55:00,0.6892,0.6892,0.689,0.6891,85700000.0
2007-01-17 01:56:00,0.68913,0.68913,0.68897,0.68901,71800000.0
2007-01-17 01:57:00,0.68895,0.68917,0.68895,0.68908,92700000.0
2007-01-17 01:58:00,0.68903,0.68914,0.68903,0.68914,66499999.0
2007-01-17 01:59:00,0.68917,0.6894,0.68917,0.6894,93099999.0
2007-01-17 02:00:00,0.68947,0.68947,0.68925,0.68925,52799999.0
2007-01-17 02:01:00,0.68922,0.68922,0.68914,0.68922,83600002.0
2007-01-17 02:02:00,0.68918,0.68919,0.6891,0.68912,181200001.0
2007-01-17 02:03:00,0.68904,0.68921,0.68901,0.68907,86799999.0
2007-01-17 02:04:00,0.68913,0.68932,0.68913,0.68932,49400000.0
2007-01-17 02:05:00,0.6893,0.6893,0.68921,0.68927,45400000.0
2007-01-17 02:06:00,0.68923,0.68942,0.68923,0.68942,66100000.0
2007-01-17 02:07:00,0.68939,0.68943,0.68932,0.68934,91400002.0
2007-01-17 02:08:00,0.68935,0.6895,0.68935,0.6895,71199999.0
2007-01-17 02:09:00,0.68942,0.68942,0.68935,0.68938,76600000.0
2007-01-17 02:10:00,0.68947,0.68955,0.68941,0.68955,153000000.0
2007-01-17 02:11:00,0.68953,0.68953,0.6894,0.68942,30300000.0
2007-01-17 02:12:00,0.68934,0.68943,0.68934,0.68943,44299998.0
2007-01-17 02:13:00,0.68939,0.68953,0.68923,0.68948,71800000.0
2007-01-17 02:14:00,0.68929,0.68951,0.68926,0.6894,111300001.0
2007-01-17 02:15:00,0.68936,0.68954,0.68936,0.68945,129700001.0
2007-01-17 02:16:00,0.68945,0.6898,0.68945,0.68977,99999998.0
2007-01-17 02:17:00,0.68987,0.69001,0.68987,0.69001,79799999.0
2007-01-17 02:18:00,0.68985,0.68995,0.68985,0.68994,39200000.0
2007-01-17 02:19:00,0.69,0.69008,0.68999,0.69005,46400000.0
2007-01-17 02:20:00,0.69019,0.69031,0.69019,0.69028,111199999.0
2007-01-17 02:21:00,0.69029,0.69053,0.69029,0.69053,60600001.0
2007-01-17 02:22:00,0.69058,0.69068,0.69042,0.69068,99800001.0
2007-01-17 02:23:00,0.69057,0.69076,0.69052,0.69052,136400000.0
2007-01-17 02:24:00,0.6905,0.69053,0.69043,0.6905,157199999.0
2007-01-17 02:25:00,0.69052,0.69055,0.69035,0.69042,89100003.0
2007-01-17 02:26:00,0.69043,0.69043,0.69026,0.69026,55600000.0
2007-01-17 02:27:00,0.69034,0.69034,0.69021,0.69021,11100000.0
2007-01-17 02:28:00,0.69029,0.69029,0.69,0.69,87099999.0
2007-01-17 02:29:00,0.69009,0.69009,0.68992,0.69003,100100000.0
2007-01-17 02:30:00,0.6901,0.6902,0.68996,0.6902,59699999.0
2007-01-17 02:31:00,0.69036,0.69046,0.69019,0.69019,102400000.0
2007-01-17 02:32:00,0.6903,0.69055,0.6903,0.69049,56300000.0
2007-01-17 02:33:00,0.69034,0.69048,0.69034,0.69044,91800001.0
2007-01-17 02:34:00,0.69035,0.69047,0.69027,0.6904,131500002.0
2007-01-17 02:35:00,0.69034,0.69041,0.69028,0.6904,86200000.0
2007-01-17 02:36:00,0.69046,0.69051,0.69038,0.69038,70900000.0
2007-01-17 02:37:00,0.69048,0.69056,0.69047,0.69051,66900001.0
2007-01-17 02:38:00,0.69037,0.69053,0.69019,0.69019,146099999.0
2007-01-17 02:39:00,0.69055,0.69073,0.69055,0.69064,27800000.0
2007-01-17 02:40:00,0.6906,0.69072,0.69051,0.69072,122200000.0
2007-01-17 02:41:00,0.69075,0.69075,0.69063,0.69063,20600000.0
2007-01-17 02:42:00,0.69071,0.69071,0.69066,0.69071,86400000.0
2007-01-17 02:43:00,0.69069,0.69072,0.69068,0.69072,47800000.0
2007-01-17 02:44:00,0.69065,0.69073,0.69063,0.69063,100699998.0
2007-01-17 02:45:00,0.6906,0.69065,0.69055,0.69065,100900001.0
2007-01-17 02:46:00,0.69051,0.69074,0.69051,0.6907,74099999.0
2007-01-17 02:47:00,0.69076,0.69092,0.69076,0.69092,104899997.0
2007-01-17 02:48:00,0.6909,0.6909,0.69074,0.69074,40699998.0
2007-01-17 02:49:00,0.69067,0.69082,0.69067,0.69082,63000000.0
2007-01-17 02:50:00,0.69097,0.69097,0.69085,0.69087,66100000.0
2007-01-17 02:51:00,0.69092,0.691,0.69084,0.69091,97600000.0
2007-01-17 02:52:00,0.69095,0.69102,0.69094,0.69098,162100001.0
2007-01-17 02:53:00,0.691,0.691,0.69085,0.69085,80700001.0
2007-01-17 02:54:00,0.69095,0.69103,0.69095,0.69103,29500000.0
2007-01-17 02:55:00,0.691,0.691,0.69075,0.69075,124800002.0
2007-01-17 02:56:00,0.69078,0.69098,0.69076,0.6909,117899999.0
2007-01-17 02:57:00,0.69083,0.69085,0.69078,0.69082,51800000.0
2007-01-17 02:58:00,0.69085,0.69101,0.69085,0.69092,75100000.0
2007-01-17 02:59:00,0.691,0.69101,0.69091,0.69094,92600000.0
2007-01-17 03:00:00,0.69095,0.69108,0.69095,0.69108,31100000.0
2007-01-17 03:01:00,0.69109,0.69112,0.69093,0.691,76999999.0
2007-01-17 03:02:00,0.69086,0.69126,0.69086,0.69126,45600000.0
2007-01-17 03:03:00,0.6913,0.6913,0.6911,0.6911,106600000.0
2007-01-17 03:04:00,0.69128,0.69134,0.6912,0.69127,80400000.0
2007-01-17 03:05:00,0.69124,0.69146,0.69118,0.69146,121099998.0
2007-01-17 03:06:00,0.69129,0.69129,0.69112,0.69127,109499998.0
2007-01-17 03:07:00,0.69124,0.69124,0.69113,0.69123,72399999.0
2007-01-17 03:08:00,0.69125,0.69134,0.69122,0.69125,109900000.0
2007-01-17 03:09:00,0.69133,0.69137,0.69133,0.69137,50700001.0
2007-01-17 03:10:00,0.69143,0.69153,0.69135,0.69137,113399997.0
2007-01-17 03:11:00,0.69139,0.69141,0.69132,0.69138,70399999.0
2007-01-17 03:12:00,0.69144,0.6915,0.69128,0.6914,75000001.0
2007-01-17 03:13:00,0.69142,0.69142,0.69104,0.69114,100400000.0
2007-01-17 03:14:00,0.69125,0.69133,0.69125,0.69133,36600000.0
2007-01-17 03:15:00,0.69128,0.69133,0.69127,0.69129,104100000.0
2007-01-17 03:16:00,0.6913,0.6913,0.69116,0.69123,39000000.0
2007-01-17 03:17:00,0.69108,0.69108,0.69087,0.69091,52300000.0
2007-01-17 03:18:00,0.69098,0.69098,0.6909,0.69092,72500000.0
2007-01-17 03:19:00,0.69077,0.69103,0.69077,0.69083,82900000.0
2007-01-17 03:20:00,0.69085,0.69093,0.69075,0.69082,198500004.0
2007-01-17 03:21:00,0.6908,0.69085,0.6908,0.69085,32600000.0
2007-01-17 03:22:00,0.69078,0.69094,0.69078,0.69094,27000000.0
2007-01-17 03:23:00,0.69097,0.69099,0.69092,0.69097,80199999.0
2007-01-17 03:24:00,0.69102,0.69102,0.69094,0.69098,38400000.0
2007-01-17 03:25:00,0.69092,0.69092,0.69078,0.6908,38900000.0
2007-01-17 03:26:00,0.69063,0.69065,0.6906,0.69062,117699999.0
2007-01-17 03:27:00,0.69074,0.69074,0.69059,0.69072,64500001.0
2007-01-17 03:28:00,0.69064,0.69083,0.69064,0.69075,104000001.0
2007-01-17 03:29:00,0.69079,0.69081,0.69079,0.6908,27400001.0
2007-01-17 03:30:00,0.69077,0.69099,0.69077,0.69092,108599999.0
2007-01-17 03:31:00,0.691,0.6911,0.69095,0.6911,96300000.0
2007-01-17 03:32:00,0.69103,0.69111,0.69091,0.69111,75700000.0
2007-01-17 03:33:00,0.69111,0.69111,0.69093,0.69093,50099999.0
2007-01-17 03:34:00,0.69098,0.69101,0.6909,0.691,112700000.0
2007-01-17 03:35:00,0.69111,0.6912,0.691,0.6912,95300000.0
2007-01-17 03:36:00,0.69111,0.69115,0.69106,0.69106,86000000.0
2007-01-17 03:37:00,0.69102,0.69102,0.69085,0.69087,61200000.0
2007-01-17 03:38:00,0.69078,0.69082,0.69062,0.69074,115800000.0
2007-01-17 03:39:00,0.6905,0.69076,0.6905,0.6907,119100000.0
2007-01-17 03:40:00,0.69066,0.69076,0.69066,0.69069,70200000.0
2007-01-17 03:41:00,0.69054,0.69064,0.69049,0.69063,111700000.0
2007-01-17 03:42:00,0.69055,0.69075,0.69055,0.69075,119700001.0
2007-01-17 03:43:00,0.69066,0.69075,0.69066,0.69066,63399999.0
2007-01-17 03:44:00,0.69087,0.6909,0.69078,0.69085,84600001.0
2007-01-17 03:45:00,0.69092,0.69097,0.69067,0.69067,103599999.0
2007-01-17 03:46:00,0.69063,0.69068,0.69041,0.69065,114100000.0
2007-01-17 03:47:00,0.69046,0.69059,0.69046,0.69059,28700000.0
2007-01-17 03:48:00,0.69065,0.69078,0.69062,0.69072,133900000.0
2007-01-17 03:49:00,0.69061,0.69063,0.69045,0.69051,78099999.0
2007-01-17 03:50:00,0.69031,0.69031,0.6902,0.69026,75000001.0
2007-01-17 03:51:00,0.69033,0.6904,0.69029,0.69035,127699997.0
2007-01-17 03:52:00,0.69026,0.69026,0.69003,0.69003,58900000.0
2007-01-17 03:53:00,0.69007,0.69017,0.69004,0.69017,77599999.0
2007-01-17 03:54:00,0.69013,0.69037,0.6901,0.69037,154800001.0
2007-01-17 03:55:00,0.69023,0.69034,0.69022,0.69034,136299998.0
2007-01-17 03:56:00,0.6902,0.69024,0.69011,0.69022,89300000.0
2007-01-17 03:57:00,0.69031,0.69031,0.68992,0.68992,117899999.0
2007-01-17 03:58:00,0.69009,0.69022,0.69007,0.69018,120700000.0
2007-01-17 03:59:00,0.69017,0.69022,0.69003,0.69003,74400000.0
2007-01-17 04:00:00,0.68989,0.69,0.68989,0.69,116899998.0
2007-01-17 04:01:00,0.69,0.69002,0.68982,0.69002,86499999.0
2007-01-17 04:02:00,0.69002,0.69013,0.68992,0.69013,76800000.0
2007-01-17 04:03:00,0.6902,0.69026,0.69017,0.69017,142899998.0
2007-01-17 04:04:00,0.69014,0.69028,0.69014,0.69028,138600000.0
2007-01-17 04:05:00,0.69028,0.6904,0.69028,0.6904,86200000.0
2007-01-17 04:06:00,0.69036,0.69036,0.68992,0.6901,128700000.0
2007-01-17 04:07:00,0.69015,0.69029,0.69015,0.69027,87399999.0
2007-01-17 04:08:00,0.69029,0.69029,0.68986,0.68986,58699999.0
2007-01-17 04:09:00,0.6899,0.69007,0.6899,0.69007,115400002.0
2007-01-17 04:10:00,0.69003,0.69033,0.69003,0.69028,101300000.0
2007-01-17 04:11:00,0.69035,0.69035,0.6903,0.69035,66199999.0
2007-01-17 04:12:00,0.69034,0.69034,0.69018,0.69025,81299999.0
2007-01-17 04:13:00,0.69031,0.69048,0.69031,0.69044,51200000.0
2007-01-17 04:14:00,0.69051,0.69051,0.69035,0.69035,111799999.0
2007-01-17 04:15:00,0.69045,0.69055,0.69045,0.69053,102300001.0
2007-01-17 04:16:00,0.69044,0.69048,0.69039,0.69041,128700001.0
2007-01-17 04:17:00,0.69048,0.69055,0.69043,0.6905,126000000.0
2007-01-17 04:18:00,0.69053,0.69053,0.69044,0.69053,77400000.0
2007-01-17 04:19:00,0.69045,0.69045,0.69045,0.69045,23200000.0
2007-01-17 04:20:00,0.69045,0.6905,0.69045,0.6905,88600000.0
2007-01-17 04:21:00,0.69055,0.69055,0.69045,0.69045,152600000.0
2007-01-17 04:22:00,0.69045,0.69057,0.69045,0.69045,127500000.0
2007-01-17 04:23:00,0.6905,0.6905,0.69045,0.6905,55000000.0
2007-01-17 04:24:00,0.69052,0.69052,0.69024,0.69029,85000000.0
2007-01-17 04:25:00,0.69056,0.69069,0.69051,0.69068,47700000.0
2007-01-17 04:26:00,0.69075,0.6908,0.6907,0.6907,58599999.0
2007-01-17 04:27:00,0.69083,0.69089,0.69079,0.69083,82000000.0
2007-01-17 04:28:00,0.69093,0.69095,0.6908,0.69095,111300000.0
2007-01-17 04:29:00,0.69101,0.69101,0.69101,0.69101,40000000.0
2007-01-17 04:30:00,0.691,0.69105,0.69095,0.691,137700003.0
2007-01-17 04:31:00,0.69095,0.69119,0.69095,0.6911,111499999.0
2007-01-17 04:32:00,0.69098,0.69117,0.69098,0.6911,81999999.0
2007-01-17 04:33:00,0.69107,0.69112,0.69102,0.69102,106599999.0
2007-01-17 04:34:00,0.69103,0.69109,0.69093,0.69104,94799999.0
2007-01-17 04:35:00,0.69099,0.69115,0.69094,0.69115,118900000.0
2007-01-17 04:36:00,0.6911,0.69117,0.691,0.69117,91000000.0
2007-01-17 04:37:00,0.69117,0.69117,0.69113,0.69113,14300000.0
2007-01-17 04:38:00,0.69125,0.69125,0.69112,0.69125,97900000.0
2007-01-17 04:39:00,0.69126,0.69129,0.69117,0.69123,97200002.0
2007-01-17 04:40:00,0.69133,0.69133,0.69127,0.69129,107200001.0
2007-01-17 04:41:00,0.69135,0.69135,0.69125,0.6913,79400002.0
2007-01-17 04:42:00,0.69132,0.69132,0.69119,0.69127,87200000.0
2007-01-17 04:43:00,0.69125,0.69139,0.6912,0.69133,94099999.0
2007-01-17 04:44:00,0.69141,0.69147,0.69127,0.69134,122500002.0
2007-01-17 04:45:00,0.69104,0.69121,0.69104,0.6912,82900000.0
2007-01-17 04:46:00,0.69119,0.69123,0.69108,0.69114,162400000.0
2007-01-17 04:47:00,0.69123,0.69131,0.69123,0.69124,130700001.0
2007-01-17 04:48:00,0.69126,0.69133,0.69122,0.69133,123800001.0
2007-01-17 04:49:00,0.6913,0.69132,0.69114,0.69127,95099999.0
2007-01-17 04:50:00,0.69137,0.69137,0.6913,0.69135,71600000.0
2007-01-17 04:51:00,0.69135,0.69135,0.69125,0.69125,54800000.0
2007-01-17 04:52:00,0.6913,0.69135,0.6913,0.69135,56000000.0
2007-01-17 04:53:00,0.6912,0.69129,0.69119,0.69127,74200000.0
2007-01-17 04:54:00,0.69119,0.69135,0.69107,0.69135,76000000.0
2007-01-17 04:55:00,0.69133,0.69135,0.69123,0.69135,105099999.0
2007-01-17 04:56:00,0.69129,0.69133,0.69115,0.69132,136999999.0
2007-01-17 04:57:00,0.69135,0.69135,0.6911,0.6913,55100001.0
2007-01-17 04:58:00,0.69133,0.6914,0.69126,0.69126,86799998.0
2007-01-17 04:59:00,0.69133,0.69142,0.69119,0.69127,98800001.0
2007-01-17 05:00:00,0.69128,0.69131,0.69123,0.69129,48600000.0
2007-01-17 05:01:00,0.69126,0.69139,0.69114,0.69128,76700000.0
2007-01-17 05:02:00,0.69127,0.69127,0.6912,0.6912,22300000.0
2007-01-17 05:03:00,0.69131,0.6914,0.69129,0.69137,61000000.0
2007-01-17 05:04:00,0.69145,0.69155,0.69131,0.69138,171200001.0
2007-01-17 05:05:00,0.69136,0.69141,0.6913,0.6913,68300001.0
2007-01-17 05:06:00,0.69141,0.69143,0.69133,0.6914,64600001.0
2007-01-17 05:07:00,0.6914,0.69145,0.69132,0.6914,124199996.0
2007-01-17 05:08:00,0.69143,0.69146,0.69132,0.69136,102000000.0
2007-01-17 05:09:00,0.69141,0.69141,0.69126,0.6913,55799999.0
2007-01-17 05:10:00,0.69124,0.69126,0.69124,0.69126,23200000.0
2007-01-17 05:11:00,0.6913,0.69138,0.69125,0.69135,112900001.0
2007-01-17 05:12:00,0.69128,0.69137,0.69126,0.69129,81300001.0
2007-01-17 05:13:00,0.6913,0.69135,0.69117,0.6913,60000000.0
2007-01-17 05:14:00,0.6913,0.69135,0.69125,0.69135,79400000.0
2007-01-17 05:15:00,0.69122,0.69122,0.69102,0.69102,29500000.0
2007-01-17 05:16:00,0.69095,0.6911,0.69095,0.69108,59800000.0
2007-01-17 05:17:00,0.69111,0.69112,0.69099,0.69112,78500000.0
2007-01-17 05:18:00,0.69112,0.69112,0.6909,0.69102,98300000.0
2007-01-17 05:19:00,0.69121,0.69128,0.69108,0.69128,55900001.0
2007-01-17 05:20:00,0.69105,0.69105,0.69084,0.69084,76700001.0
2007-01-17 05:21:00,0.69114,0.69121,0.69104,0.69118,54600000.0
2007-01-17 05:22:00,0.69118,0.69136,0.69118,0.69136,65199999.0
2007-01-17 05:23:00,0.69129,0.69133,0.69113,0.69133,124599997.0
2007-01-17 05:24:00,0.69138,0.6914,0.6912,0.69123,117900001.0
2007-01-17 05:25:00,0.69109,0.69133,0.69109,0.69133,126100000.0
2007-01-17 05:26:00,0.6913,0.69133,0.69125,0.69133,104300002.0
2007-01-17 05:27:00,0.69133,0.69133,0.69115,0.6913,74599999.0
2007-01-17 05:28:00,0.69135,0.69135,0.69122,0.69131,46200000.0
2007-01-17 05:29:00,0.69123,0.69142,0.69117,0.69142,44600000.0
2007-01-17 05:30:00,0.69135,0.69135,0.6913,0.6913,105200002.0
2007-01-17 05:31:00,0.69132,0.69135,0.69125,0.69135,70299999.0
2007-01-17 05:32:00,0.6913,0.6914,0.69125,0.6913,100899999.0
2007-01-17 05:33:00,0.69128,0.69128,0.6909,0.6909,76099999.0
2007-01-17 05:34:00,0.69086,0.69101,0.69086,0.69097,71400000.0
2007-01-17 05:35:00,0.69097,0.69102,0.69092,0.69092,95400000.0
2007-01-17 05:36:00,0.69103,0.69103,0.69072,0.69093,51099999.0
2007-01-17 05:37:00,0.69098,0.69104,0.69098,0.691,67400000.0
2007-01-17 05:38:00,0.691,0.69105,0.69095,0.69105,134699996.0
2007-01-17 05:39:00,0.69092,0.69092,0.69077,0.69092,91099999.0
2007-01-17 05:40:00,0.69091,0.69093,0.69077,0.69088,106700003.0
2007-01-17 05:41:00,0.6909,0.69093,0.6909,0.6909,55100001.0
2007-01-17 05:42:00,0.69088,0.69103,0.69081,0.69083,81400000.0
2007-01-17 05:43:00,0.6908,0.69085,0.69075,0.69085,75200000.0
2007-01-17 05:44:00,0.69083,0.69085,0.6908,0.6908,71800001.0
2007-01-17 05:45:00,0.69078,0.6908,0.69065,0.6908,105100001.0
2007-01-17 05:46:00,0.6909,0.69095,0.6909,0.6909,56699999.0
2007-01-17 05:47:00,0.69092,0.69092,0.69075,0.69075,90800003.0
2007-01-17 05:48:00,0.69095,0.69095,0.69085,0.69092,41900000.0
2007-01-17 05:49:00,0.69095,0.69095,0.69085,0.69095,75900000.0
2007-01-17 05:50:00,0.69087,0.69095,0.69073,0.69073,106099999.0
2007-01-17 05:51:00,0.69092,0.69092,0.69075,0.69075,40900000.0
2007-01-17 05:52:00,0.69088,0.69093,0.69082,0.69088,65200000.0
2007-01-17 05:53:00,0.69086,0.69088,0.69075,0.69081,104400001.0
2007-01-17 05:54:00,0.6908,0.69095,0.6908,0.6908,26999999.0
2007-01-17 05:55:00,0.69076,0.69078,0.69067,0.69078,83499999.0
2007-01-17 05:56:00,0.69078,0.69078,0.69061,0.69064,114499999.0
2007-01-17 05:57:00,0.6906,0.6909,0.6906,0.69074,95000000.0
2007-01-17 05:58:00,0.69085,0.691,0.69083,0.69087,59700000.0
2007-01-17 05:59:00,0.69105,0.69105,0.6909,0.69095,118099996.0
2007-01-17 06:00:00,0.69092,0.69104,0.69083,0.69104,125999999.0
2007-01-17 06:01:00,0.69105,0.69105,0.6909,0.691,65400000.0
2007-01-17 06:02:00,0.69102,0.69109,0.69093,0.69101,141199998.0
2007-01-17 06:03:00,0.691,0.69116,0.69099,0.69109,135199999.0
2007-01-17 06:04:00,0.69128,0.69135,0.69126,0.69128,44700000.0
2007-01-17 06:05:00,0.69133,0.69133,0.69117,0.69124,124500000.0
2007-01-17 06:06:00,0.69128,0.69147,0.69128,0.69142,83799999.0
2007-01-17 06:07:00,0.6915,0.6915,0.69131,0.69148,75900000.0
2007-01-17 06:08:00,0.69161,0.6917,0.69158,0.69158,68500000.0
2007-01-17 06:09:00,0.69158,0.69162,0.69147,0.6916,146099998.0
2007-01-17 06:10:00,0.69153,0.69165,0.69145,0.69152,85999999.0
2007-01-17 06:11:00,0.69152,0.69156,0.69137,0.69137,90900003.0
2007-01-17 06:12:00,0.69145,0.69145,0.69135,0.69135,14100000.0
2007-01-17 06:13:00,0.69124,0.69136,0.69124,0.69129,105399997.0
2007-01-17 06:14:00,0.6913,0.69135,0.6913,0.6913,62999999.0
2007-01-17 06:15:00,0.69134,0.69147,0.69134,0.69145,33900000.0
2007-01-17 06:16:00,0.69143,0.69145,0.69127,0.69145,92000001.0
2007-01-17 06:17:00,0.69155,0.69157,0.69145,0.6915,86200000.0
2007-01-17 06:18:00,0.69139,0.69147,0.69134,0.69143,127900000.0
2007-01-17 06:19:00,0.69143,0.69144,0.69143,0.69144,24700000.0
2007-01-17 06:20:00,0.69129,0.69148,0.69129,0.69148,61100000.0
2007-01-17 06:21:00,0.69155,0.69155,0.6915,0.69155,39700001.0
2007-01-17 06:22:00,0.69147,0.69147,0.69136,0.69136,67800002.0
2007-01-17 06:23:00,0.69134,0.69136,0.69107,0.69136,88799999.0
2007-01-17 06:24:00,0.69143,0.69145,0.69135,0.6914,74600001.0
2007-01-17 06:25:00,0.69145,0.69145,0.69134,0.69137,101700002.0
2007-01-17 06:26:00,0.69137,0.69145,0.69137,0.6914,29600000.0
2007-01-17 06:27:00,0.69137,0.69149,0.69125,0.69125,103600000.0
2007-01-17 06:28:00,0.69121,0.69131,0.6912,0.69131,102299999.0
2007-01-17 06:29:00,0.69134,0.69144,0.69132,0.69132,89000001.0
2007-01-17 06:30:00,0.69128,0.69141,0.69128,0.69132,28600000.0
2007-01-17 06:31:00,0.6914,0.69145,0.69135,0.6914,144699999.0
2007-01-17 06:32:00,0.69141,0.69141,0.69123,0.69132,104299999.0
2007-01-17 06:33:00,0.69113,0.69144,0.69113,0.69144,114000000.0
2007-01-17 06:34:00,0.69138,0.69141,0.69132,0.69132,55000001.0
2007-01-17 06:35:00,0.69137,0.69145,0.69135,0.69145,61200000.0
2007-01-17 06:36:00,0.69132,0.69151,0.69132,0.6914,88900000.0
2007-01-17 06:37:00,0.6913,0.69135,0.6913,0.69135,78900000.0
2007-01-17 06:38:00,0.6913,0.69135,0.69125,0.6913,42900000.0
2007-01-17 06:39:00,0.69137,0.69137,0.69121,0.69125,72900000.0
2007-01-17 06:40:00,0.69127,0.69135,0.69127,0.6913,42300000.0
2007-01-17 06:41:00,0.6913,0.69135,0.69125,0.6913,51900000.0
2007-01-17 06:42:00,0.69116,0.69139,0.69116,0.69136,78300001.0
2007-01-17 06:43:00,0.6913,0.69135,0.69126,0.69126,81600001.0
2007-01-17 06:44:00,0.6912,0.69125,0.69115,0.69125,181000001.0
2007-01-17 06:45:00,0.69122,0.69131,0.69122,0.69125,79400000.0
2007-01-17 06:46:00,0.69127,0.69129,0.69118,0.6912,82900000.0
2007-01-17 06:47:00,0.6912,0.6913,0.69117,0.6912,158199999.0
2007-01-17 06:48:00,0.6912,0.6912,0.69113,0.69119,111100002.0
2007-01-17 06:49:00,0.69095,0.69103,0.69089,0.69103,91699998.0
2007-01-17 06:50:00,0.6911,0.6911,0.69098,0.69108,54199999.0
2007-01-17 06:51:00,0.69118,0.69118,0.691,0.691,95300002.0
2007-01-17 06:52:00,0.691,0.69105,0.69095,0.69105,172799997.0
2007-01-17 06:53:00,0.69102,0.69129,0.69091,0.69104,111399999.0
2007-01-17 06:54:00,0.69099,0.691,0.69095,0.69095,64100000.0
2007-01-17 06:55:00,0.69097,0.69097,0.69083,0.69087,98399998.0
2007-01-17 06:56:00,0.69095,0.69095,0.69085,0.6909,97400000.0
2007-01-17 06:57:00,0.69095,0.69102,0.69081,0.69098,135800002.0
2007-01-17 06:58:00,0.69077,0.69088,0.69077,0.69077,93300000.0
2007-01-17 06:59:00,0.69059,0.69081,0.69059,0.69081,101700000.0
2007-01-17 07:00:00,0.69081,0.69086,0.69066,0.69066,48500000.0
2007-01-17 07:01:00,0.69073,0.6908,0.69068,0.6908,61900000.0
2007-01-17 07:02:00,0.69083,0.69085,0.69075,0.6908,104300000.0
2007-01-17 07:03:00,0.69083,0.69091,0.69075,0.69091,87899999.0
2007-01-17 07:04:00,0.69075,0.69091,0.69075,0.69091,50300000.0
2007-01-17 07:05:00,0.69088,0.69093,0.6908,0.69087,88899998.0
2007-01-17 07:06:00,0.69089,0.69099,0.69081,0.69084,64699999.0
2007-01-17 07:07:00,0.69088,0.69093,0.6908,0.6909,102999998.0
2007-01-17 07:08:00,0.69094,0.691,0.69067,0.69097,40699999.0
2007-01-17 07:09:00,0.69092,0.69102,0.69087,0.69098,108199999.0
2007-01-17 07:10:00,0.69098,0.69098,0.6909,0.6909,49800000.0
2007-01-17 07:11:00,0.69065,0.69093,0.69065,0.69093,68800000.0
2007-01-17 07:12:00,0.69091,0.69096,0.69087,0.69093,62500000.0
2007-01-17 07:13:00,0.69102,0.69102,0.69088,0.69088,55000001.0
2007-01-17 07:14:00,0.69083,0.691,0.69083,0.691,172400001.0
2007-01-17 07:15:00,0.69098,0.69106,0.69084,0.69084,70700000.0
2007-01-17 07:16:00,0.69093,0.69095,0.6909,0.6909,55100001.0
2007-01-17 07:17:00,0.69086,0.69086,0.69084,0.69084,28700000.0
2007-01-17 07:18:00,0.69082,0.69092,0.69078,0.69092,180600002.0
2007-01-17 07:19:00,0.69094,0.69102,0.69084,0.6909,123199998.0
2007-01-17 07:20:00,0.69087,0.69108,0.69077,0.69089,116200001.0
2007-01-17 07:21:00,0.6909,0.69103,0.6909,0.69103,48500000.0
2007-01-17 07:22:00,0.69092,0.69097,0.6908,0.6908,105899998.0
2007-01-17 07:23:00,0.69081,0.69092,0.6908,0.69092,87300000.0
2007-01-17 07:24:00,0.69087,0.69087,0.69066,0.69066,30200000.0
2007-01-17 07:25:00,0.69077,0.69092,0.69077,0.69092,70700000.0
2007-01-17 07:26:00,0.69088,0.69088,0.69074,0.69074,40900000.0
2007-01-17 07:27:00,0.69079,0.69083,0.69077,0.69077,108100001.0
2007-01-17 07:28:00,0.69074,0.69081,0.69074,0.69081,16100000.0
2007-01-17 07:29:00,0.69075,0.69075,0.69036,0.69048,110800000.0
2007-01-17 07:30:00,0.69048,0.69056,0.69021,0.69056,86000000.0
2007-01-17 07:31:00,0.6905,0.69055,0.69045,0.69055,62999999.0
2007-01-17 07:32:00,0.6905,0.6905,0.69027,0.69028,89500001.0
2007-01-17 07:33:00,0.69023,0.69038,0.69016,0.69036,96999997.0
2007-01-17 07:34:00,0.69023,0.6903,0.68997,0.69027,92099998.0
2007-01-17 07:35:00,0.69023,0.69043,0.69023,0.69038,44300000.0
2007-01-17 07:36:00,0.69048,0.69049,0.69043,0.69043,117199999.0
2007-01-17 07:37:00,0.69039,0.6904,0.69028,0.69037,134800001.0
2007-01-17 07:38:00,0.6904,0.69041,0.69019,0.69041,93100001.0
2007-01-17 07:39:00,0.69042,0.69051,0.69042,0.69046,101899999.0
2007-01-17 07:40:00,0.69042,0.69062,0.69042,0.69054,129300000.0
2007-01-17 07:41:00,0.69038,0.69038,0.69024,0.6903,48299999.0
2007-01-17 07:42:00,0.69028,0.69033,0.6901,0.69019,111899999.0
2007-01-17 07:43:00,0.69032,0.69037,0.68996,0.68996,143600001.0
2007-01-17 07:44:00,0.69022,0.69032,0.69022,0.69026,50300000.0
2007-01-17 07:45:00,0.69023,0.69043,0.69021,0.69033,141600000.0
2007-01-17 07:46:00,0.69039,0.69047,0.69039,0.69047,62899999.0
2007-01-17 07:47:00,0.69053,0.69053,0.69038,0.69038,79599998.0
2007-01-17 07:48:00,0.69038,0.69039,0.69019,0.69037,74999998.0
2007-01-17 07:49:00,0.69035,0.6905,0.69035,0.6905,65700000.0
2007-01-17 07:50:00,0.69045,0.69048,0.69026,0.6904,68600000.0
2007-01-17 07:51:00,0.69046,0.69067,0.69046,0.69061,165900001.0
2007-01-17 07:52:00,0.69071,0.69074,0.69057,0.69063,68499999.0
2007-01-17 07:53:00,0.69062,0.69066,0.6905,0.6906,71000000.0
2007-01-17 07:54:00,0.69065,0.69079,0.69049,0.69074,111000001.0
2007-01-17 07:55:00,0.6908,0.6908,0.69062,0.69062,56900000.0
2007-01-17 07:56:00,0.69068,0.69073,0.69054,0.69064,105800000.0
2007-01-17 07:57:00,0.69071,0.69072,0.69063,0.69068,76900000.0
2007-01-17 07:58:00,0.69062,0.69065,0.6905,0.6905,43900000.0
2007-01-17 07:59:00,0.69063,0.69068,0.69058,0.69068,65400000.0
2007-01-17 08:00:00,0.69062,0.69084,0.69062,0.69063,57000000.0
2007-01-17 08:01:00,0.69064,0.69064,0.69048,0.69048,120999999.0
2007-01-17 08:02:00,0.69047,0.69071,0.69037,0.69065,52300000.0
2007-01-17 08:03:00,0.69075,0.69075,0.6907,0.69075,121399998.0
2007-01-17 08:04:00,0.69072,0.69072,0.69061,0.69061,44600000.0
2007-01-17 08:05:00,0.69056,0.69056,0.69028,0.69028,68300000.0
2007-01-17 08:06:00,0.69042,0.69055,0.69041,0.69048,136800000.0
2007-01-17 08:07:00,0.69034,0.69046,0.69034,0.69045,79700000.0
2007-01-17 08:08:00,0.69044,0.69052,0.69036,0.69052,118499999.0
2007-01-17 08:09:00,0.69053,0.6907,0.69045,0.6907,97699999.0
2007-01-17 08:10:00,0.69068,0.69076,0.69062,0.69068,40600000.0
2007-01-17 08:11:00,0.69073,0.69084,0.69061,0.6908,81300001.0
2007-01-17 08:12:00,0.69069,0.69083,0.69069,0.6908,66100001.0
2007-01-17 08:13:00,0.69075,0.6908,0.69065,0.6908,75499999.0
2007-01-17 08:14:00,0.69073,0.69078,0.69073,0.69078,66400000.0
2007-01-17 08:15:00,0.69078,0.69078,0.69068,0.69068,69400001.0
2007-01-17 08:16:00,0.6907,0.69075,0.69065,0.69075,40600000.0
2007-01-17 08:17:00,0.69074,0.69088,0.69074,0.6908,62899999.0
2007-01-17 08:18:00,0.69069,0.69072,0.69063,0.69063,74000000.0
2007-01-17 08:19:00,0.69075,0.69075,0.69065,0.69067,122900002.0
2007-01-17 08:20:00,0.69078,0.6909,0.6907,0.69078,123400002.0
2007-01-17 08:21:00,0.69068,0.69083,0.69068,0.69076,46200000.0
2007-01-17 08:22:00,0.69082,0.69082,0.69071,0.69071,32599999.0
2007-01-17 08:23:00,0.6908,0.6908,0.69075,0.69075,53400002.0
2007-01-17 08:24:00,0.69085,0.69085,0.6907,0.69083,134199999.0
2007-01-17 08:25:00,0.6908,0.6908,0.6907,0.6907,27200000.0
2007-01-17 08:26:00,0.69083,0.69083,0.69074,0.69074,72800002.0
2007-01-17 08:27:00,0.69071,0.69073,0.69065,0.69067,71500001.0
2007-01-17 08:28:00,0.69067,0.69067,0.69058,0.69067,53700000.0
2007-01-17 08:29:00,0.69063,0.6907,0.69063,0.69065,84599999.0
2007-01-17 08:30:00,0.69075,0.69075,0.69065,0.69065,93600000.0
2007-01-17 08:31:00,0.6907,0.69075,0.69065,0.6907,52300000.0
2007-01-17 08:32:00,0.69072,0.69076,0.69066,0.69075,68600000.0
2007-01-17 08:33:00,0.69064,0.6907,0.69045,0.6907,70099999.0
2007-01-17 08:34:00,0.69078,0.69087,0.69075,0.69079,78000000.0
2007-01-17 08:35:00,0.69073,0.69073,0.69071,0.69071,25500000.0
2007-01-17 08:36:00,0.69072,0.69087,0.69064,0.69064,83999999.0
2007-01-17 08:37:00,0.69079,0.69083,0.69072,0.69079,97799998.0
2007-01-17 08:38:00,0.69077,0.69079,0.69074,0.69074,41300000.0
2007-01-17 08:39:00,0.69078,0.69083,0.69072,0.69072,73100000.0
2007-01-17 08:40:00,0.6907,0.6907,0.69055,0.69055,27100000.0
2007-01-17 08:41:00,0.69054,0.69068,0.69052,0.69066,62500000.0
2007-01-17 08:42:00,0.69068,0.69071,0.69061,0.69061,45200000.0
2007-01-17 08:43:00,0.69055,0.69083,0.69055,0.69066,100800000.0
2007-01-17 08:44:00,0.69072,0.69072,0.69059,0.69059,45300000.0
2007-01-17 08:45:00,0.6907,0.69074,0.69069,0.69069,45899999.0
2007-01-17 08:46:00,0.69068,0.69074,0.69051,0.69074,76299999.0
2007-01-17 08:47:00,0.6908,0.69088,0.6908,0.69088,32200000.0
2007-01-17 08:48:00,0.6908,0.69089,0.6908,0.6908,81699999.0
2007-01-17 08:49:00,0.69075,0.69076,0.6906,0.69062,103899999.0
2007-01-17 08:50:00,0.69071,0.69071,0.69063,0.69068,87999999.0
2007-01-17 08:51:00,0.69068,0.69077,0.69062,0.69065,76000001.0
2007-01-17 08:52:00,0.69072,0.69072,0.69063,0.69071,67900000.0
2007-01-17 08:53:00,0.6907,0.6907,0.6906,0.6906,74699999.0
2007-01-17 08:54:00,0.6907,0.69075,0.6907,0.6907,116500001.0
2007-01-17 08:55:00,0.69073,0.69075,0.69065,0.69075,114400000.0
2007-01-17 08:56:00,0.6907,0.69075,0.69045,0.6905,49200000.0
2007-01-17 08:57:00,0.69072,0.69072,0.69064,0.69065,21600000.0
2007-01-17 08:58:00,0.69067,0.69082,0.69065,0.69072,74600000.0
2007-01-17 08:59:00,0.6907,0.6907,0.6905,0.6906,52499999.0
2007-01-17 09:00:00,0.6906,0.69073,0.69051,0.69061,103299999.0
2007-01-17 09:01:00,0.69051,0.69055,0.69042,0.69055,38199999.0
2007-01-17 09:02:00,0.69046,0.69051,0.6904,0.69048,85300000.0
2007-01-17 09:03:00,0.69052,0.69063,0.69044,0.69063,102500000.0
2007-01-17 09:04:00,0.6907,0.6907,0.69045,0.69056,82999999.0
2007-01-17 09:05:00,0.69051,0.69051,0.69039,0.69045,81600001.0
2007-01-17 09:06:00,0.69033,0.69037,0.69026,0.69026,113499999.0
2007-01-17 09:07:00,0.69028,0.69033,0.69024,0.69024,49999999.0
2007-01-17 09:08:00,0.6902,0.6902,0.68982,0.68982,50200000.0
2007-01-17 09:09:00,0.68994,0.68994,0.68967,0.68971,184800001.0
2007-01-17 09:10:00,0.68974,0.68996,0.68963,0.68976,102400001.0
2007-01-17 09:11:00,0.6898,0.6898,0.68967,0.68978,88200001.0
2007-01-17 09:12:00,0.68986,0.68986,0.68969,0.68969,106300001.0
2007-01-17 09:13:00,0.68969,0.68969,0.68955,0.68959,78600001.0
2007-01-17 09:14:00,0.68967,0.68967,0.68953,0.68954,28600000.0
2007-01-17 09:15:00,0.68952,0.68959,0.6895,0.68957,95099999.0
2007-01-17 09:16:00,0.68971,0.68979,0.68955,0.68972,95999998.0
2007-01-17 09:17:00,0.68967,0.68967,0.68942,0.68942,124500000.0
2007-01-17 09:18:00,0.68957,0.68962,0.6895,0.68961,68100000.0
2007-01-17 09:19:00,0.68967,0.68967,0.68958,0.6896,89599999.0
2007-01-17 09:20:00,0.6896,0.68972,0.68959,0.68972,98900000.0
2007-01-17 09:21:00,0.68977,0.68986,0.68962,0.68962,78199999.0
2007-01-17 09:22:00,0.68972,0.68988,0.68972,0.68988,29500000.0
2007-01-17 09:23:00,0.6898,0.6899,0.68974,0.6899,89100000.0
2007-01-17 09:24:00,0.68992,0.68997,0.68985,0.68995,87000000.0
2007-01-17 09:25:00,0.69001,0.69001,0.68982,0.68984,55000000.0
2007-01-17 09:26:00,0.68983,0.68983,0.6896,0.6896,68100000.0
2007-01-17 09:27:00,0.68956,0.68962,0.68946,0.68952,153099999.0
2007-01-17 09:28:00,0.68944,0.68945,0.68931,0.68945,71000000.0
2007-01-17 09:29:00,0.68963,0.68982,0.68958,0.68982,60600000.0
2007-01-17 09:30:00,0.68988,0.68988,0.68978,0.68982,83599998.0
2007-01-17 09:31:00,0.68988,0.69,0.68988,0.69,98500000.0
2007-01-17 09:32:00,0.68996,0.68996,0.68982,0.68982,105800000.0
2007-01-17 09:33:00,0.68994,0.69011,0.68986,0.68995,98399998.0
2007-01-17 09:34:00,0.6901,0.69012,0.69,0.69012,70500000.0
2007-01-17 09:35:00,0.69018,0.69034,0.69017,0.69031,131200000.0
2007-01-17 09:36:00,0.69018,0.69034,0.69018,0.69025,83100000.0
2007-01-17 09:37:00,0.69039,0.69044,0.69022,0.69022,62200000.0
2007-01-17 09:38:00,0.69026,0.69028,0.68996,0.68996,96699999.0
2007-01-17 09:39:00,0.68999,0.69017,0.68999,0.69005,89900000.0
2007-01-17 09:40:00,0.69006,0.69006,0.69001,0.69002,55800000.0
2007-01-17 09:41:00,0.68998,0.69018,0.68998,0.6901,76600000.0
2007-01-17 09:42:00,0.69015,0.69022,0.69005,0.69022,105200001.0
2007-01-17 09:43:00,0.69017,0.69038,0.69017,0.69027,73200000.0
2007-01-17 09:44:00,0.69032,0.69044,0.69032,0.69044,50700000.0
2007-01-17 09:45:00,0.69039,0.69051,0.69027,0.69034,72900000.0
2007-01-17 09:46:00,0.6904,0.69042,0.69008,0.69008,146400001.0
2007-01-17 09:47:00,0.69003,0.69019,0.69003,0.69017,51000001.0
2007-01-17 09:48:00,0.69005,0.69022,0.69005,0.69006,61300000.0
2007-01-17 09:49:00,0.68993,0.68997,0.68991,0.68997,83300001.0
2007-01-17 09:50:00,0.68992,0.68992,0.68963,0.68967,89700000.0
2007-01-17 09:51:00,0.68962,0.68966,0.68959,0.68966,73700000.0
2007-01-17 09:52:00,0.68967,0.68967,0.68953,0.68953,90000000.0
2007-01-17 09:53:00,0.68955,0.68965,0.68955,0.68965,23999999.0
2007-01-17 09:54:00,0.6899,0.69013,0.6899,0.69012,75800000.0
2007-01-17 09:55:00,0.69002,0.69016,0.68998,0.69005,54999999.0
2007-01-17 09:56:00,0.6901,0.69024,0.69005,0.6901,114000000.0
2007-01-17 09:57:00,0.69006,0.69015,0.69002,0.69015,93099999.0
2007-01-17 09:58:00,0.69,0.69006,0.68996,0.68996,106499998.0
2007-01-17 09:59:00,0.69007,0.6901,0.69004,0.6901,52700000.0
2007-01-17 10:00:00,0.69003,0.69003,0.6899,0.69,81900000.0
2007-01-17 10:01:00,0.68982,0.68982,0.68947,0.68963,96400001.0
2007-01-17 10:02:00,0.68959,0.68971,0.68952,0.68971,102600000.0
2007-01-17 10:03:00,0.68971,0.68971,0.68939,0.68945,91300001.0
2007-01-17 10:04:00,0.68955,0.68968,0.68951,0.68954,60600000.0
2007-01-17 10:05:00,0.68949,0.6897,0.68931,0.68949,97600001.0
2007-01-17 10:06:00,0.68955,0.6896,0.68943,0.6896,105100000.0
2007-01-17 10:07:00,0.68959,0.68967,0.68954,0.68967,111900000.0
2007-01-17 10:08:00,0.68965,0.68965,0.68952,0.68963,96000001.0
2007-01-17 10:09:00,0.68944,0.6898,0.68944,0.6898,157999999.0
2007-01-17 10:10:00,0.68961,0.68982,0.68961,0.68978,48500000.0
2007-01-17 10:11:00,0.68991,0.69,0.6898,0.68991,80300000.0
2007-01-17 10:12:00,0.68986,0.69004,0.68986,0.69004,5400000.0
2007-01-17 10:13:00,0.69005,0.6901,0.68996,0.6901,73399999.0
2007-01-17 10:14:00,0.69003,0.69003,0.68994,0.68994,15900000.0
2007-01-17 10:15:00,0.68991,0.68999,0.68991,0.68994,65399999.0
2007-01-17 10:16:00,0.69003,0.69003,0.68989,0.6899,126900001.0
2007-01-17 10:17:00,0.68998,0.68998,0.68974,0.68975,81700001.0
2007-01-17 10:18:00,0.68981,0.69001,0.68978,0.68995,111499999.0
2007-01-17 10:19:00,0.68991,0.69002,0.6899,0.6899,114600000.0
2007-01-17 10:20:00,0.68991,0.69013,0.6899,0.69013,89100000.0
2007-01-17 10:21:00,0.69009,0.69009,0.68996,0.69004,68600000.0
2007-01-17 10:22:00,0.69002,0.69002,0.68987,0.69,118100003.0
2007-01-17 10:23:00,0.69,0.69004,0.68995,0.68995,99999999.0
2007-01-17 10:24:00,0.69006,0.69023,0.69,0.69,96800000.0
2007-01-17 10:25:00,0.68992,0.69005,0.68992,0.69005,50600001.0
2007-01-17 10:26:00,0.68985,0.68995,0.68982,0.68982,128900000.0
2007-01-17 10:27:00,0.68983,0.6899,0.68973,0.6899,119900001.0
2007-01-17 10:28:00,0.68984,0.68984,0.68955,0.68955,80400001.0
2007-01-17 10:29:00,0.68961,0.6897,0.68956,0.68962,83300001.0
2007-01-17 10:30:00,0.68957,0.68957,0.68937,0.68954,98400001.0
2007-01-17 10:31:00,0.68958,0.68972,0.68956,0.68972,99699998.0
2007-01-17 10:32:00,0.68964,0.68964,0.68956,0.68958,31900000.0
2007-01-17 10:33:00,0.6897,0.6897,0.68959,0.68959,89199999.0
2007-01-17 10:34:00,0.68962,0.68969,0.68962,0.68967,97200001.0
2007-01-17 10:35:00,0.68977,0.68977,0.68975,0.68975,15900000.0
2007-01-17 10:36:00,0.6898,0.6898,0.68974,0.68974,52800001.0
2007-01-17 10:37:00,0.68964,0.68985,0.68964,0.68985,94199999.0
2007-01-17 10:38:00,0.68979,0.68986,0.68961,0.68965,101900001.0
2007-01-17 10:39:00,0.6896,0.68987,0.68953,0.6896,88900002.0
2007-01-17 10:40:00,0.6897,0.6897,0.68953,0.68967,75500000.0
2007-01-17 10:41:00,0.68958,0.68977,0.68958,0.6897,100499997.0
2007-01-17 10:42:00,0.68978,0.68979,0.68968,0.68975,77099999.0
2007-01-17 10:43:00,0.68961,0.68977,0.68961,0.68976,118100001.0
2007-01-17 10:44:00,0.68983,0.68994,0.68977,0.68994,49600000.0
2007-01-17 10:45:00,0.68987,0.68992,0.6898,0.68992,157399998.0
2007-01-17 10:46:00,0.68986,0.68997,0.68971,0.68995,99500000.0
2007-01-17 10:47:00,0.68984,0.6901,0.68984,0.6901,143800003.0
2007-01-17 10:48:00,0.69012,0.69012,0.68992,0.68992,44700000.0
2007-01-17 10:49:00,0.69002,0.69002,0.6899,0.6899,95399999.0
2007-01-17 10:50:00,0.68995,0.68995,0.68985,0.6899,77000000.0
2007-01-17 10:51:00,0.68989,0.69003,0.68971,0.68982,72500000.0
2007-01-17 10:52:00,0.68973,0.68994,0.6897,0.68994,88099999.0
2007-01-17 10:53:00,0.68992,0.68993,0.68983,0.68993,40599999.0
2007-01-17 10:54:00,0.68984,0.68993,0.6898,0.68993,91000001.0
2007-01-17 10:55:00,0.68992,0.68992,0.68988,0.68992,42600000.0
2007-01-17 10:56:00,0.68991,0.69001,0.68984,0.6899,122700002.0
2007-01-17 10:57:00,0.68975,0.68982,0.68975,0.6898,74000001.0
2007-01-17 10:58:00,0.68982,0.68983,0.68973,0.6898,158399996.0
2007-01-17 10:59:00,0.68986,0.68997,0.68977,0.68977,112099999.0
2007-01-17 11:00:00,0.68962,0.68995,0.68959,0.68965,142900000.0
2007-01-17 11:01:00,0.6896,0.68974,0.68931,0.68974,120400002.0
2007-01-17 11:02:00,0.68975,0.68975,0.68943,0.68967,90199999.0
2007-01-17 11:03:00,0.68988,0.68995,0.68975,0.68995,118799999.0
2007-01-17 11:04:00,0.68978,0.68987,0.68956,0.68976,101200000.0
2007-01-17 11:05:00,0.68979,0.68994,0.68968,0.68982,106800000.0
2007-01-17 11:06:00,0.68987,0.68996,0.68987,0.68993,61300000.0
2007-01-17 11:07:00,0.68999,0.69009,0.68993,0.69009,95999999.0
2007-01-17 11:08:00,0.68977,0.69002,0.68977,0.69,135699997.0
2007-01-17 11:09:00,0.68993,0.69005,0.68979,0.69005,81300001.0
2007-01-17 11:10:00,0.69002,0.69017,0.68989,0.69013,64500000.0
2007-01-17 11:11:00,0.69016,0.69018,0.69,0.69011,122199999.0
2007-01-17 11:12:00,0.69021,0.69028,0.69017,0.69019,75000001.0
2007-01-17 11:13:00,0.69012,0.69027,0.69012,0.69026,101200000.0
2007-01-17 11:14:00,0.6903,0.69038,0.69021,0.69021,117800000.0
2007-01-17 11:15:00,0.69028,0.6904,0.69028,0.69038,67700001.0
2007-01-17 11:16:00,0.69025,0.69031,0.68994,0.69029,112799999.0
2007-01-17 11:17:00,0.69042,0.69048,0.69031,0.69038,70700000.0
2007-01-17 11:18:00,0.69038,0.69065,0.69037,0.69065,94699999.0
2007-01-17 11:19:00,0.69053,0.69069,0.69045,0.69063,152500002.0
2007-01-17 11:20:00,0.69055,0.69065,0.6905,0.69065,43800000.0
2007-01-17 11:21:00,0.69064,0.69064,0.69051,0.69054,57500000.0
2007-01-17 11:22:00,0.69054,0.69065,0.69052,0.69065,85900001.0
2007-01-17 11:23:00,0.69071,0.69071,0.69049,0.69056,73200000.0
2007-01-17 11:24:00,0.69053,0.69055,0.69021,0.6904,146700000.0
2007-01-17 11:25:00,0.69033,0.69054,0.69023,0.69032,103900002.0
2007-01-17 11:26:00,0.69023,0.69046,0.69023,0.69036,106900000.0
2007-01-17 11:27:00,0.69034,0.6904,0.69034,0.6904,56500001.0
2007-01-17 11:28:00,0.6904,0.6904,0.69019,0.69023,65000000.0
2007-01-17 11:29:00,0.69034,0.69049,0.69034,0.69035,118300001.0
2007-01-17 11:30:00,0.69043,0.69058,0.69043,0.69058,76200002.0
2007-01-17 11:31:00,0.69066,0.69066,0.6904,0.6904,102600000.0
2007-01-17 11:32:00,0.6904,0.69049,0.69032,0.69035,71300001.0
2007-01-17 11:33:00,0.69037,0.69047,0.6902,0.6902,113999998.0
2007-01-17 11:34:00,0.69001,0.69001,0.68984,0.68987,40800000.0
2007-01-17 11:35:00,0.6899,0.68994,0.68979,0.68994,94099999.0
2007-01-17 11:36:00,0.68997,0.69017,0.68997,0.69017,56199999.0
2007-01-17 11:37:00,0.69013,0.69022,0.69013,0.69022,65700001.0
2007-01-17 11:38:00,0.69026,0.69026,0.69006,0.69022,206199998.0
2007-01-17 11:39:00,0.69019,0.69021,0.69002,0.69002,108200001.0
2007-01-17 11:40:00,0.69003,0.69025,0.69003,0.69017,92300000.0
2007-01-17 11:41:00,0.69007,0.69024,0.69007,0.69022,104599999.0
2007-01-17 11:42:00,0.69016,0.69016,0.68998,0.68998,72200000.0
2007-01-17 11:43:00,0.68998,0.69012,0.68995,0.68995,119100000.0
2007-01-17 11:44:00,0.69009,0.69009,0.69004,0.69004,37100000.0
2007-01-17 11:45:00,0.6901,0.6901,0.68992,0.68997,84100001.0
2007-01-17 11:46:00,0.69006,0.69006,0.68992,0.69,91500001.0
2007-01-17 11:47:00,0.69009,0.69009,0.68991,0.68995,99199999.0
2007-01-17 11:48:00,0.68988,0.68991,0.68983,0.6899,97300000.0
2007-01-17 11:49:00,0.69004,0.69004,0.68985,0.68997,117300000.0
2007-01-17 11:50:00,0.69,0.6901,0.68994,0.68998,68400000.0
2007-01-17 11:51:00,0.69004,0.6901,0.69,0.69,77300000.0
2007-01-17 11:52:00,0.69,0.69,0.6898,0.68989,84899999.0
2007-01-17 11:53:00,0.68985,0.68985,0.68977,0.68981,76399999.0
2007-01-17 11:54:00,0.68989,0.6901,0.68989,0.6901,93000001.0
2007-01-17 11:55:00,0.69012,0.69021,0.69003,0.69003,50200000.0
2007-01-17 11:56:00,0.6901,0.6902,0.6901,0.6902,75800000.0
2007-01-17 11:57:00,0.69015,0.69021,0.6901,0.6901,87200001.0
2007-01-17 11:58:00,0.69012,0.69012,0.68999,0.69,75300001.0
2007-01-17 11:59:00,0.69001,0.69003,0.6899,0.69003,54800000.0
2007-01-17 12:00:00,0.69007,0.69013,0.69,0.69013,81900000.0
2007-01-17 12:01:00,0.69013,0.69037,0.69011,0.69037,163500001.0
2007-01-17 12:02:00,0.69036,0.6905,0.69032,0.69036,82700001.0
2007-01-17 12:03:00,0.69036,0.69039,0.69026,0.69026,90100002.0
2007-01-17 12:04:00,0.69022,0.69025,0.69011,0.69025,73400000.0
2007-01-17 12:05:00,0.69026,0.69055,0.69021,0.69055,60000000.0
2007-01-17 12:06:00,0.69055,0.69055,0.69027,0.69042,80600001.0
2007-01-17 12:07:00,0.69052,0.69064,0.69052,0.69058,145299999.0
2007-01-17 12:08:00,0.69037,0.69037,0.69006,0.69018,87000000.0
2007-01-17 12:09:00,0.6904,0.6904,0.69011,0.69011,49700001.0
2007-01-17 12:10:00,0.69,0.6903,0.68997,0.6903,87600000.0
2007-01-17 12:11:00,0.69025,0.69025,0.69004,0.69006,107699999.0
2007-01-17 12:12:00,0.69002,0.69014,0.69002,0.69011,70899999.0
2007-01-17 12:13:00,0.69014,0.6902,0.69014,0.69015,72400001.0
2007-01-17 12:14:00,0.69015,0.69015,0.6901,0.6901,83199999.0
2007-01-17 12:15:00,0.6901,0.69024,0.69009,0.69024,45700000.0
2007-01-17 12:16:00,0.69004,0.69019,0.69004,0.69017,63599999.0
2007-01-17 12:17:00,0.69012,0.69017,0.69007,0.69015,134299999.0
2007-01-17 12:18:00,0.69026,0.69042,0.69019,0.69031,57400000.0
2007-01-17 12:19:00,0.69038,0.6904,0.69014,0.69014,103400001.0
2007-01-17 12:20:00,0.69027,0.6903,0.69015,0.69015,89399999.0
2007-01-17 12:21:00,0.69005,0.69035,0.69005,0.69035,113099999.0
2007-01-17 12:22:00,0.69042,0.69042,0.69029,0.69029,68800000.0
2007-01-17 12:23:00,0.6902,0.69035,0.69013,0.69031,97999999.0
2007-01-17 12:24:00,0.69043,0.69043,0.69039,0.69039,30700000.0
2007-01-17 12:25:00,0.6903,0.69042,0.69029,0.69042,49600000.0
2007-01-17 12:26:00,0.69039,0.69039,0.69018,0.69035,78100000.0
2007-01-17 12:27:00,0.69045,0.69055,0.69024,0.69055,59800001.0
2007-01-17 12:28:00,0.69051,0.69053,0.69034,0.69053,47000000.0
2007-01-17 12:29:00,0.69053,0.69101,0.69047,0.69093,115500000.0
2007-01-17 12:30:00,0.69085,0.69089,0.69083,0.69087,56000001.0
2007-01-17 12:31:00,0.69093,0.69093,0.69067,0.69092,100800000.0
2007-01-17 12:32:00,0.69105,0.69105,0.69074,0.69078,180899998.0
2007-01-17 12:33:00,0.69092,0.69102,0.69092,0.69094,62899999.0
2007-01-17 12:34:00,0.69106,0.69121,0.69104,0.69104,130100000.0
2007-01-17 12:35:00,0.69112,0.69124,0.69106,0.69124,140899999.0
2007-01-17 12:36:00,0.69118,0.69165,0.69115,0.69165,91500001.0
2007-01-17 12:37:00,0.69165,0.69166,0.69145,0.69149,165800000.0
2007-01-17 12:38:00,0.69161,0.69162,0.69129,0.69162,94199999.0
2007-01-17 12:39:00,0.69163,0.69166,0.69148,0.69163,97400000.0
2007-01-17 12:40:00,0.69156,0.69167,0.6913,0.69167,95100002.0
2007-01-17 12:41:00,0.69161,0.69174,0.69161,0.6917,50200000.0
2007-01-17 12:42:00,0.6916,0.6916,0.69143,0.69143,64599999.0
2007-01-17 12:43:00,0.69148,0.69148,0.69138,0.69148,46200000.0
2007-01-17 12:44:00,0.69144,0.69144,0.69112,0.69113,58300000.0
2007-01-17 12:45:00,0.69123,0.6913,0.69118,0.69118,79600000.0
2007-01-17 12:46:00,0.69118,0.69123,0.691,0.69123,89899999.0
2007-01-17 12:47:00,0.69129,0.69129,0.69115,0.69128,119300002.0
2007-01-17 12:48:00,0.69126,0.69126,0.69113,0.69126,100900000.0
2007-01-17 12:49:00,0.69126,0.69126,0.69105,0.6911,54500000.0
2007-01-17 12:50:00,0.69103,0.69121,0.69103,0.69121,88199999.0
2007-01-17 12:51:00,0.69144,0.69148,0.69125,0.69125,141199998.0
2007-01-17 12:52:00,0.69126,0.69147,0.69121,0.69145,97999999.0
2007-01-17 12:53:00,0.69135,0.69149,0.69135,0.69142,79900000.0
2007-01-17 12:54:00,0.69143,0.69147,0.69122,0.69122,50200000.0
2007-01-17 12:55:00,0.69118,0.69138,0.69112,0.69132,123900001.0
2007-01-17 12:56:00,0.69137,0.69137,0.69111,0.69111,104900000.0
2007-01-17 12:57:00,0.69103,0.69103,0.69073,0.69073,79000000.0
2007-01-17 12:58:00,0.6909,0.69094,0.6907,0.69078,139500001.0
2007-01-17 12:59:00,0.69087,0.69097,0.69087,0.69097,52800000.0
2007-01-17 13:00:00,0.69082,0.69084,0.69074,0.69084,80600000.0
2007-01-17 13:01:00,0.69089,0.69105,0.69076,0.69105,107700002.0
2007-01-17 13:02:00,0.69098,0.69117,0.69096,0.69107,131100001.0
2007-01-17 13:03:00,0.69099,0.69111,0.69083,0.69105,118099998.0
2007-01-17 13:04:00,0.69097,0.69097,0.69083,0.69083,107599999.0
2007-01-17 13:05:00,0.69082,0.69101,0.69082,0.69084,155100000.0
2007-01-17 13:06:00,0.69079,0.69108,0.69079,0.69105,100700001.0
2007-01-17 13:07:00,0.69088,0.69115,0.69088,0.69115,95599999.0
2007-01-17 13:08:00,0.6908,0.6911,0.6908,0.6908,129200004.0
2007-01-17 13:09:00,0.69105,0.69121,0.691,0.691,85900000.0
2007-01-17 13:10:00,0.6911,0.69123,0.6911,0.69115,76800000.0
2007-01-17 13:11:00,0.69117,0.69142,0.69117,0.69118,114199998.0
2007-01-17 13:12:00,0.69125,0.6913,0.69118,0.6913,85100001.0
2007-01-17 13:13:00,0.69121,0.6913,0.6911,0.6913,102000000.0
2007-01-17 13:14:00,0.69126,0.69127,0.69113,0.69113,61200000.0
2007-01-17 13:15:00,0.69117,0.69128,0.69117,0.6912,91400001.0
2007-01-17 13:16:00,0.69118,0.6913,0.69112,0.69117,123500001.0
2007-01-17 13:17:00,0.6912,0.69129,0.69113,0.69128,117500002.0
2007-01-17 13:18:00,0.69125,0.69142,0.69122,0.69122,77600000.0
2007-01-17 13:19:00,0.69116,0.69116,0.69084,0.69094,62900000.0
2007-01-17 13:20:00,0.69099,0.69109,0.69088,0.69088,53900000.0
2007-01-17 13:21:00,0.69111,0.69112,0.6909,0.6909,63800000.0
2007-01-17 13:22:00,0.69098,0.69107,0.69096,0.69107,52600000.0
2007-01-17 13:23:00,0.69113,0.69113,0.69102,0.69112,123200000.0
2007-01-17 13:24:00,0.6911,0.69125,0.691,0.691,135200000.0
2007-01-17 13:25:00,0.69117,0.69126,0.69117,0.69126,68099999.0
2007-01-17 13:26:00,0.69131,0.69131,0.69094,0.69119,108399999.0
2007-01-17 13:27:00,0.69131,0.69131,0.69115,0.69115,90299998.0
2007-01-17 13:28:00,0.69132,0.69152,0.69132,0.69139,113599998.0
2007-01-17 13:29:00,0.69138,0.69147,0.69135,0.69143,158800000.0
2007-01-17 13:30:00,0.69139,0.69152,0.69139,0.69152,92299999.0
2007-01-17 13:31:00,0.69149,0.69149,0.69142,0.69145,51800000.0
2007-01-17 13:32:00,0.69132,0.69132,0.69121,0.69126,88600000.0
2007-01-17 13:33:00,0.69132,0.69132,0.69113,0.69113,72700001.0
2007-01-17 13:34:00,0.69103,0.69121,0.69103,0.6912,89600002.0
2007-01-17 13:35:00,0.6913,0.69135,0.69118,0.69123,71500000.0
2007-01-17 13:36:00,0.69122,0.69122,0.69113,0.69115,87300000.0
2007-01-17 13:37:00,0.6912,0.6912,0.69103,0.69117,78800000.0
2007-01-17 13:38:00,0.69118,0.69121,0.69114,0.69117,28600000.0
2007-01-17 13:39:00,0.69112,0.69112,0.69102,0.69102,111199998.0
2007-01-17 13:40:00,0.69107,0.69125,0.69107,0.69125,90300002.0
2007-01-17 13:41:00,0.69122,0.69122,0.6909,0.69098,136800002.0
2007-01-17 13:42:00,0.69097,0.69119,0.69088,0.6911,82299999.0
2007-01-17 13:43:00,0.69114,0.6912,0.69095,0.69105,97800000.0
2007-01-17 13:44:00,0.691,0.691,0.69073,0.69084,99800000.0
2007-01-17 13:45:00,0.69082,0.69094,0.69081,0.69093,111400001.0
2007-01-17 13:46:00,0.69093,0.69102,0.69089,0.69092,62600000.0
2007-01-17 13:47:00,0.69097,0.69116,0.69097,0.69107,63600000.0
2007-01-17 13:48:00,0.69105,0.69129,0.69105,0.69121,43500000.0
2007-01-17 13:49:00,0.69128,0.69128,0.69115,0.69118,66899999.0
2007-01-17 13:50:00,0.69107,0.69107,0.69059,0.69068,79499999.0
2007-01-17 13:51:00,0.69115,0.69123,0.69115,0.69123,75400000.0
2007-01-17 13:52:00,0.69122,0.69123,0.69108,0.6912,56799999.0
2007-01-17 13:53:00,0.69122,0.69122,0.69105,0.69112,119299998.0
2007-01-17 13:54:00,0.69112,0.69112,0.69092,0.69092,65000001.0
2007-01-17 13:55:00,0.6908,0.69089,0.69076,0.69085,103000000.0
2007-01-17 13:56:00,0.6909,0.69107,0.6909,0.69105,88800001.0
2007-01-17 13:57:00,0.69128,0.69128,0.69117,0.69117,38900000.0
2007-01-17 13:58:00,0.6911,0.69115,0.69104,0.69115,39100001.0
2007-01-17 13:59:00,0.69127,0.69127,0.69115,0.69115,96100002.0
2007-01-17 14:00:00,0.69118,0.69122,0.69077,0.691,151700003.0
2007-01-17 14:01:00,0.69103,0.69115,0.69097,0.69115,111899999.0
2007-01-17 14:02:00,0.69116,0.69116,0.69101,0.69104,43700000.0
2007-01-17 14:03:00,0.69105,0.6911,0.69098,0.691,85700001.0
2007-01-17 14:04:00,0.6911,0.6912,0.6911,0.6912,75600000.0
2007-01-17 14:05:00,0.69118,0.69127,0.69114,0.69117,144600000.0
2007-01-17 14:06:00,0.6912,0.6912,0.691,0.691,85300001.0
2007-01-17 14:07:00,0.69097,0.69103,0.69095,0.691,50700000.0
2007-01-17 14:08:00,0.69096,0.69108,0.69096,0.69104,65999998.0
2007-01-17 14:09:00,0.69093,0.69093,0.69079,0.6908,135100001.0
2007-01-17 14:10:00,0.6909,0.69093,0.6909,0.6909,53500001.0
2007-01-17 14:11:00,0.69079,0.69084,0.6907,0.69076,78100000.0
2007-01-17 14:12:00,0.69077,0.69096,0.69077,0.69096,48000000.0
2007-01-17 14:13:00,0.69096,0.69096,0.69074,0.6908,43500000.0
2007-01-17 14:14:00,0.6908,0.69097,0.69075,0.69075,134799998.0
2007-01-17 14:15:00,0.69073,0.69075,0.69039,0.69041,55100000.0
2007-01-17 14:16:00,0.69049,0.69071,0.69049,0.69061,97700000.0
2007-01-17 14:17:00,0.69061,0.69067,0.69052,0.6906,93300000.0
2007-01-17 14:18:00,0.6906,0.6907,0.69055,0.69065,133299999.0
2007-01-17 14:19:00,0.69061,0.69076,0.6906,0.69073,75300001.0
2007-01-17 14:20:00,0.6907,0.69073,0.6907,0.69071,77299999.0
2007-01-17 14:21:00,0.69077,0.69077,0.69063,0.69064,121700001.0
2007-01-17 14:22:00,0.69057,0.69075,0.69054,0.69054,45500001.0
2007-01-17 14:23:00,0.69052,0.69061,0.69045,0.69045,141199997.0
2007-01-17 14:24:00,0.69058,0.69063,0.69038,0.69038,75900002.0
2007-01-17 14:25:00,0.69044,0.69065,0.69044,0.69052,65300000.0
2007-01-17 14:26:00,0.69048,0.69055,0.69048,0.69055,39300001.0
2007-01-17 14:27:00,0.69053,0.69058,0.69044,0.69056,73100000.0
2007-01-17 14:28:00,0.69054,0.69054,0.69043,0.69052,38200000.0
2007-01-17 14:29:00,0.69046,0.69046,0.69031,0.69031,107899999.0
2007-01-17 14:30:00,0.6905,0.69072,0.69046,0.69072,70000000.0
2007-01-17 14:31:00,0.69073,0.69079,0.69064,0.69068,147099999.0
2007-01-17 14:32:00,0.69073,0.69082,0.69068,0.69075,75800000.0
2007-01-17 14:33:00,0.69089,0.69098,0.69089,0.69094,46700000.0
2007-01-17 14:34:00,0.69095,0.69095,0.69075,0.69095,55100001.0
2007-01-17 14:35:00,0.69089,0.6909,0.69083,0.69083,36300000.0
2007-01-17 14:36:00,0.69113,0.69122,0.69099,0.69099,151800001.0
2007-01-17 14:37:00,0.69115,0.6912,0.69109,0.69112,28500000.0
2007-01-17 14:38:00,0.69107,0.69125,0.69105,0.69125,73199999.0
2007-01-17 14:39:00,0.69125,0.69135,0.69125,0.69135,115799999.0
2007-01-17 14:40:00,0.69133,0.69138,0.69121,0.69125,136699997.0
2007-01-17 14:41:00,0.69121,0.69122,0.69094,0.69094,63000000.0
2007-01-17 14:42:00,0.69086,0.69105,0.69081,0.69105,157299999.0
2007-01-17 14:43:00,0.69095,0.69095,0.69073,0.69081,62900001.0
2007-01-17 14:44:00,0.69069,0.69083,0.69069,0.69083,105799999.0
2007-01-17 14:45:00,0.69076,0.69076,0.69066,0.69069,43000000.0
2007-01-17 14:46:00,0.69069,0.69079,0.69065,0.69065,58399999.0
2007-01-17 14:47:00,0.69058,0.69087,0.69058,0.69075,136100001.0
2007-01-17 14:48:00,0.69075,0.69075,0.69062,0.69072,77799998.0
2007-01-17 14:49:00,0.69074,0.69081,0.69067,0.69077,90899998.0
2007-01-17 14:50:00,0.69079,0.69092,0.6907,0.6907,61300000.0
2007-01-17 14:51:00,0.69078,0.69092,0.69078,0.6909,56399999.0
2007-01-17 14:52:00,0.6908,0.69085,0.69075,0.69075,64400001.0
2007-01-17 14:53:00,0.69085,0.69085,0.69065,0.69065,33100000.0
2007-01-17 14:54:00,0.69079,0.69092,0.69077,0.69092,68500000.0
2007-01-17 14:55:00,0.6909,0.69095,0.6909,0.6909,84299999.0
2007-01-17 14:56:00,0.6909,0.691,0.6909,0.691,27100000.0
2007-01-17 14:57:00,0.69096,0.69101,0.69095,0.69101,43600000.0
2007-01-17 14:58:00,0.69095,0.69105,0.69095,0.69095,80700000.0
2007-01-17 14:59:00,0.691,0.691,0.69078,0.69078,91100000.0
2007-01-17 15:00:00,0.69076,0.69082,0.69073,0.6908,64599999.0
2007-01-17 15:01:00,0.6908,0.69096,0.6908,0.69092,102800001.0
2007-01-17 15:02:00,0.69088,0.69089,0.69069,0.69082,100800000.0
2007-01-17 15:03:00,0.69085,0.69085,0.69072,0.69081,132700001.0
2007-01-17 15:04:00,0.69082,0.6909,0.6908,0.69087,49400000.0
2007-01-17 15:05:00,0.69067,0.69067,0.69033,0.69036,74500000.0
2007-01-17 15:06:00,0.69043,0.69054,0.69036,0.69036,185199998.0
2007-01-17 15:07:00,0.69033,0.69036,0.69015,0.69025,169300001.0
2007-01-17 15:08:00,0.69023,0.69045,0.69022,0.69022,134000000.0
2007-01-17 15:09:00,0.69034,0.69034,0.68997,0.68997,51799999.0
2007-01-17 15:10:00,0.68999,0.69008,0.68987,0.68987,74000000.0
2007-01-17 15:11:00,0.68986,0.69023,0.68986,0.69023,32500000.0
2007-01-17 15:12:00,0.69031,0.69031,0.69011,0.6902,117099999.0
2007-01-17 15:13:00,0.69025,0.69037,0.69023,0.69037,59799999.0
2007-01-17 15:14:00,0.69042,0.69042,0.69015,0.69038,85800000.0
2007-01-17 15:15:00,0.69052,0.69067,0.69052,0.69062,116899999.0
2007-01-17 15:16:00,0.69052,0.69079,0.69052,0.69054,81400001.0
2007-01-17 15:17:00,0.69044,0.69063,0.69044,0.69061,63200000.0
2007-01-17 15:18:00,0.69058,0.69072,0.69058,0.69071,81100001.0
2007-01-17 15:19:00,0.69083,0.69083,0.69075,0.69077,185299998.0
2007-01-17 15:20:00,0.6908,0.69096,0.69079,0.69096,75799999.0
2007-01-17 15:21:00,0.69091,0.69091,0.6908,0.69085,88099999.0
2007-01-17 15:22:00,0.69078,0.69078,0.69067,0.69067,27099999.0
2007-01-17 15:23:00,0.69055,0.69065,0.69055,0.69065,98299997.0
2007-01-17 15:24:00,0.69055,0.69068,0.69055,0.69055,114700000.0
2007-01-17 15:25:00,0.69058,0.69076,0.69052,0.69067,173199999.0
2007-01-17 15:26:00,0.69066,0.69086,0.69066,0.69075,74099999.0
2007-01-17 15:27:00,0.69058,0.69075,0.69057,0.69065,93299998.0
2007-01-17 15:28:00,0.69067,0.69097,0.69067,0.69077,47400000.0
2007-01-17 15:29:00,0.69075,0.69095,0.69074,0.69074,96500001.0
2007-01-17 15:30:00,0.69065,0.69065,0.69041,0.69056,67999999.0
2007-01-17 15:31:00,0.69054,0.69054,0.68988,0.68988,36800000.0
2007-01-17 15:32:00,0.68987,0.69003,0.68987,0.6899,94799999.0
2007-01-17 15:33:00,0.68984,0.68984,0.68972,0.68976,97300000.0
2007-01-17 15:34:00,0.68962,0.69007,0.68962,0.69007,40700000.0
2007-01-17 15:35:00,0.69025,0.69025,0.69015,0.69017,67000000.0
2007-01-17 15:36:00,0.69018,0.69024,0.69002,0.6902,89199998.0
2007-01-17 15:37:00,0.6902,0.69024,0.68996,0.69017,72600001.0
2007-01-17 15:38:00,0.69038,0.69038,0.6903,0.6903,27100000.0
2007-01-17 15:39:00,0.6903,0.69035,0.69025,0.69035,91500001.0
2007-01-17 15:40:00,0.6902,0.6902,0.6899,0.6899,58100001.0
2007-01-17 15:41:00,0.68996,0.69005,0.68986,0.69004,38200000.0
2007-01-17 15:42:00,0.69022,0.69043,0.69022,0.69028,67000000.0
2007-01-17 15:43:00,0.69042,0.69076,0.69042,0.6907,64700001.0
2007-01-17 15:44:00,0.69063,0.69066,0.69046,0.69055,68000000.0
2007-01-17 15:45:00,0.6904,0.69055,0.69036,0.69053,138700004.0
2007-01-17 15:46:00,0.69065,0.69097,0.69065,0.6908,78499998.0
2007-01-17 15:47:00,0.69083,0.69083,0.69071,0.69073,46300000.0
2007-01-17 15:48:00,0.69063,0.69065,0.69051,0.69065,62300000.0
2007-01-17 15:49:00,0.69069,0.69085,0.69061,0.69069,158300000.0
2007-01-17 15:50:00,0.69053,0.69057,0.69043,0.69043,69200001.0
2007-01-17 15:51:00,0.69044,0.69052,0.69037,0.69052,59800000.0
2007-01-17 15:52:00,0.69053,0.6907,0.69041,0.69047,100799999.0
2007-01-17 15:53:00,0.6904,0.6904,0.69031,0.69038,83200000.0
2007-01-17 15:54:00,0.6904,0.69053,0.69035,0.69035,61000000.0
2007-01-17 15:55:00,0.69027,0.69035,0.69018,0.69035,74099999.0
2007-01-17 15:56:00,0.69042,0.69066,0.69042,0.69062,72400001.0
2007-01-17 15:57:00,0.69062,0.69062,0.6905,0.6906,58900000.0
2007-01-17 15:58:00,0.69057,0.69065,0.69026,0.69065,49500000.0
2007-01-17 15:59:00,0.69065,0.69065,0.69051,0.69051,70899999.0
2007-01-17 16:00:00,0.69046,0.69081,0.69046,0.69079,20000000.0
2007-01-17 16:01:00,0.6907,0.6907,0.69044,0.69047,57200001.0
2007-01-17 16:02:00,0.69045,0.69045,0.69034,0.69035,44299999.0
2007-01-17 16:03:00,0.69069,0.69073,0.69056,0.69073,121600000.0
2007-01-17 16:04:00,0.69064,0.69064,0.69051,0.69051,79000001.0
2007-01-17 16:05:00,0.69037,0.69046,0.69037,0.69046,34200000.0
2007-01-17 16:06:00,0.69051,0.69051,0.69031,0.69045,71799999.0
2007-01-17 16:07:00,0.69044,0.69044,0.69036,0.69039,58900000.0
2007-01-17 16:08:00,0.69044,0.69053,0.6904,0.69048,92900000.0
2007-01-17 16:09:00,0.69036,0.69049,0.69036,0.69042,86999999.0
2007-01-17 16:10:00,0.69027,0.69047,0.69027,0.69047,28700000.0
2007-01-17 16:11:00,0.69047,0.69049,0.69042,0.69043,75699999.0
2007-01-17 16:12:00,0.69042,0.69048,0.69037,0.69039,34300000.0
2007-01-17 16:13:00,0.69032,0.69045,0.69032,0.69035,96600001.0
2007-01-17 16:14:00,0.69037,0.69043,0.69032,0.69032,48700000.0
2007-01-17 16:15:00,0.69025,0.69036,0.69025,0.69034,161000000.0
2007-01-17 16:16:00,0.69038,0.69038,0.69004,0.69005,77999999.0
2007-01-17 16:17:00,0.69008,0.69012,0.68998,0.69012,100300000.0
2007-01-17 16:18:00,0.69009,0.69024,0.69005,0.69012,61400000.0
2007-01-17 16:19:00,0.69018,0.69018,0.68994,0.69015,179999998.0
2007-01-17 16:20:00,0.69025,0.69035,0.69022,0.69035,43000000.0
2007-01-17 16:21:00,0.69022,0.69037,0.69019,0.69022,96800000.0
2007-01-17 16:22:00,0.6903,0.6904,0.6903,0.69039,119999998.0
2007-01-17 16:23:00,0.69034,0.69046,0.69031,0.69031,146700002.0
2007-01-17 16:24:00,0.6905,0.69051,0.69035,0.69046,140200000.0
2007-01-17 16:25:00,0.69048,0.69062,0.69039,0.69042,142900002.0
2007-01-17 16:26:00,0.69031,0.69051,0.69031,0.69051,142999999.0
2007-01-17 16:27:00,0.69057,0.6907,0.69053,0.6907,62000000.0
2007-01-17 16:28:00,0.69048,0.69076,0.69048,0.69071,76299999.0
2007-01-17 16:29:00,0.6907,0.6907,0.69055,0.69062,59000000.0
2007-01-17 16:30:00,0.69061,0.69067,0.6905,0.69055,84200000.0
2007-01-17 16:31:00,0.69067,0.69075,0.69067,0.69073,63600000.0
2007-01-17 16:32:00,0.69072,0.69077,0.69064,0.69065,154000000.0
2007-01-17 16:33:00,0.69068,0.69073,0.69056,0.69073,197800001.0
2007-01-17 16:34:00,0.6907,0.69075,0.69067,0.69067,62000000.0
2007-01-17 16:35:00,0.69069,0.69073,0.69058,0.6907,89199999.0
2007-01-17 16:36:00,0.69059,0.69061,0.69049,0.69061,82100000.0
2007-01-17 16:37:00,0.69051,0.69065,0.69044,0.69055,140100000.0
2007-01-17 16:38:00,0.69052,0.69058,0.69051,0.69052,117000001.0
2007-01-17 16:39:00,0.69051,0.69072,0.69047,0.69072,117500000.0
2007-01-17 16:40:00,0.69071,0.69071,0.69055,0.69055,42100000.0
2007-01-17 16:41:00,0.69065,0.69069,0.69064,0.69066,52600000.0
2007-01-17 16:42:00,0.69067,0.69068,0.69067,0.69068,33500000.0
2007-01-17 16:43:00,0.69063,0.69067,0.69061,0.69061,55599999.0
2007-01-17 16:44:00,0.69067,0.69069,0.69051,0.69052,76399999.0
2007-01-17 16:45:00,0.69067,0.69072,0.69058,0.69058,107400001.0
2007-01-17 16:46:00,0.69068,0.69088,0.6906,0.69088,87600000.0
2007-01-17 16:47:00,0.69085,0.69085,0.69057,0.69063,84100000.0
2007-01-17 16:48:00,0.69068,0.69082,0.69068,0.69082,127100000.0
2007-01-17 16:49:00,0.69074,0.69086,0.69068,0.69082,177800000.0
2007-01-17 16:50:00,0.69072,0.69084,0.69065,0.69084,136899998.0
2007-01-17 16:51:00,0.69102,0.69113,0.69102,0.69108,133700000.0
2007-01-17 16:52:00,0.69134,0.69144,0.6912,0.69144,89800001.0
2007-01-17 16:53:00,0.69147,0.69149,0.69138,0.69138,80400001.0
2007-01-17 16:54:00,0.69124,0.69142,0.69124,0.69142,157599995.0
2007-01-17 16:55:00,0.69136,0.69136,0.69104,0.69107,113099999.0
2007-01-17 16:56:00,0.69107,0.69113,0.69104,0.69112,82000002.0
2007-01-17 16:57:00,0.69108,0.69108,0.69089,0.691,101199999.0
2007-01-17 16:58:00,0.69098,0.69101,0.69094,0.69101,83500000.0
2007-01-17 16:59:00,0.69097,0.69117,0.6909,0.69107,135499999.0
2007-01-17 17:00:00,0.69111,0.69122,0.69098,0.69118,106699999.0
2007-01-17 17:01:00,0.69117,0.69131,0.69111,0.69124,101399999.0
2007-01-17 17:02:00,0.69125,0.69125,0.69114,0.6912,73400000.0
2007-01-17 17:03:00,0.69097,0.69127,0.69097,0.69127,70500000.0
2007-01-17 17:04:00,0.69119,0.69127,0.69111,0.69118,69600000.0
2007-01-17 17:05:00,0.6911,0.6911,0.69096,0.6911,99299999.0
2007-01-17 17:06:00,0.69106,0.69111,0.69093,0.69108,75500000.0
2007-01-17 17:07:00,0.69119,0.69126,0.69112,0.69115,63000000.0
2007-01-17 17:08:00,0.69118,0.69126,0.69109,0.6912,137200002.0
2007-01-17 17:09:00,0.69121,0.69121,0.69096,0.69108,119100000.0
2007-01-17 17:10:00,0.69108,0.69124,0.69108,0.69115,63700000.0
2007-01-17 17:11:00,0.69095,0.69119,0.69095,0.69116,72699999.0
2007-01-17 17:12:00,0.6912,0.69134,0.69117,0.69132,82800000.0
2007-01-17 17:13:00,0.69138,0.69143,0.69131,0.69143,85000000.0
2007-01-17 17:14:00,0.69136,0.69149,0.69136,0.69141,23700000.0
2007-01-17 17:15:00,0.69136,0.69136,0.69125,0.69128,43000000.0
2007-01-17 17:16:00,0.69131,0.69138,0.6912,0.69124,111599999.0
2007-01-17 17:17:00,0.69126,0.69139,0.69125,0.69125,97700002.0
2007-01-17 17:18:00,0.69127,0.69135,0.69125,0.69128,91500000.0
2007-01-17 17:19:00,0.69126,0.69127,0.69117,0.69117,64500000.0
2007-01-17 17:20:00,0.69138,0.69144,0.69123,0.69131,80000001.0
2007-01-17 17:21:00,0.69129,0.69138,0.69127,0.69138,54899999.0
2007-01-17 17:22:00,0.6913,0.69139,0.69124,0.69139,84899999.0
2007-01-17 17:23:00,0.6914,0.69148,0.69133,0.69139,78199999.0
2007-01-17 17:24:00,0.69129,0.69136,0.69121,0.69126,119099999.0
2007-01-17 17:25:00,0.69119,0.69124,0.69114,0.69124,68500000.0
2007-01-17 17:26:00,0.69125,0.69131,0.69118,0.69118,45800000.0
2007-01-17 17:27:00,0.69128,0.69133,0.69117,0.69133,129100001.0
2007-01-17 17:28:00,0.69123,0.69137,0.69123,0.69132,117900000.0
2007-01-17 17:29:00,0.6913,0.69137,0.69125,0.69135,67199999.0
2007-01-17 17:30:00,0.69134,0.69137,0.69125,0.69125,108700002.0
2007-01-17 17:31:00,0.69124,0.69157,0.69124,0.69157,107800000.0
2007-01-17 17:32:00,0.69162,0.69166,0.69142,0.69153,70400000.0
2007-01-17 17:33:00,0.69152,0.69158,0.69143,0.69143,63099999.0
2007-01-17 17:34:00,0.69145,0.69155,0.69143,0.69143,57099999.0
2007-01-17 17:35:00,0.69139,0.69148,0.69131,0.69135,86400000.0
2007-01-17 17:36:00,0.69143,0.6916,0.69143,0.6916,131199997.0
2007-01-17 17:37:00,0.69153,0.69153,0.69143,0.69143,42700000.0
2007-01-17 17:38:00,0.69136,0.69138,0.69115,0.69132,118500000.0
2007-01-17 17:39:00,0.6912,0.69144,0.6912,0.69144,156500000.0
2007-01-17 17:40:00,0.69122,0.69127,0.69111,0.69125,91800000.0
2007-01-17 17:41:00,0.69131,0.69131,0.69095,0.69107,120200000.0
2007-01-17 17:42:00,0.6912,0.69127,0.69113,0.69118,98599999.0
2007-01-17 17:43:00,0.69122,0.69122,0.69105,0.69111,85100001.0
2007-01-17 17:44:00,0.69117,0.69117,0.69099,0.69099,165999997.0
2007-01-17 17:45:00,0.69115,0.69138,0.69115,0.69133,73600001.0
2007-01-17 17:46:00,0.69128,0.69128,0.69122,0.69122,22200000.0
2007-01-17 17:47:00,0.6909,0.69124,0.6909,0.69112,143800000.0
2007-01-17 17:48:00,0.69119,0.69132,0.69118,0.69132,77100001.0
2007-01-17 17:49:00,0.69127,0.69132,0.69127,0.69132,19800000.0
2007-01-17 17:50:00,0.69126,0.69134,0.69124,0.69127,62900000.0
2007-01-17 17:51:00,0.69125,0.69152,0.69125,0.69135,143900002.0
2007-01-17 17:52:00,0.69128,0.69128,0.69127,0.69127,22400000.0
2007-01-17 17:53:00,0.69129,0.69145,0.69129,0.69145,105900001.0
2007-01-17 17:54:00,0.69144,0.69153,0.69144,0.69153,58900000.0
2007-01-17 17:55:00,0.69147,0.69148,0.69142,0.69148,61600000.0
2007-01-17 17:56:00,0.69135,0.69147,0.69129,0.69138,105200001.0
2007-01-17 17:57:00,0.69146,0.69146,0.6913,0.69133,57000000.0
2007-01-17 17:58:00,0.69142,0.69142,0.69125,0.6913,89199998.0
2007-01-17 17:59:00,0.69132,0.69139,0.69112,0.69131,142899998.0
2007-01-17 18:00:00,0.69122,0.69128,0.69121,0.69121,61200001.0
2007-01-17 18:01:00,0.69125,0.69139,0.69124,0.69137,72499999.0
2007-01-17 18:02:00,0.69142,0.69142,0.69129,0.69137,64600000.0
2007-01-17 18:03:00,0.69139,0.69142,0.69127,0.69142,243400000.0
2007-01-17 18:04:00,0.69138,0.69143,0.69131,0.69132,131300000.0
2007-01-17 18:05:00,0.69136,0.69138,0.69116,0.69123,341799997.0
2007-01-17 18:06:00,0.69137,0.69146,0.69129,0.69146,114000000.0
2007-01-17 18:07:00,0.6914,0.69147,0.6913,0.6913,251400000.0
2007-01-17 18:08:00,0.69127,0.69148,0.69127,0.69132,85900002.0
2007-01-17 18:09:00,0.69136,0.69143,0.69119,0.69143,254799998.0
2007-01-17 18:10:00,0.69138,0.69138,0.69128,0.69138,153599999.0
2007-01-17 18:11:00,0.69143,0.69151,0.69141,0.69141,87099999.0
2007-01-17 18:12:00,0.69144,0.69144,0.69111,0.69114,86500000.0
2007-01-17 18:13:00,0.69112,0.69112,0.69103,0.69103,28800000.0
2007-01-17 18:14:00,0.69113,0.69138,0.69113,0.69138,82099999.0
2007-01-17 18:15:00,0.69139,0.69148,0.69135,0.69145,167900001.0
2007-01-17 18:16:00,0.69146,0.69146,0.69128,0.6913,289000000.0
2007-01-17 18:17:00,0.69142,0.69142,0.69127,0.69127,174700000.0
2007-01-17 18:18:00,0.69122,0.69148,0.69122,0.69137,274399997.0
2007-01-17 18:19:00,0.69139,0.69151,0.69115,0.69115,235300001.0
2007-01-17 18:20:00,0.69115,0.69147,0.69115,0.69143,97900001.0
2007-01-17 18:21:00,0.69128,0.69144,0.69128,0.69138,207200002.0
2007-01-17 18:22:00,0.6913,0.69135,0.69125,0.6913,125700003.0
2007-01-17 18:23:00,0.69122,0.6913,0.69112,0.69115,257399998.0
2007-01-17 18:24:00,0.69115,0.69142,0.691,0.691,243000000.0
2007-01-17 18:25:00,0.69114,0.69114,0.69083,0.69102,159699999.0
2007-01-17 18:26:00,0.69105,0.69112,0.69099,0.69112,150999999.0
2007-01-17 18:27:00,0.69109,0.6911,0.69094,0.69098,246099999.0
2007-01-17 18:28:00,0.6909,0.691,0.6908,0.6909,164799998.0
2007-01-17 18:29:00,0.69091,0.6911,0.69091,0.69105,285699998.0
2007-01-17 18:30:00,0.691,0.69127,0.69095,0.69121,79599999.0
2007-01-17 18:31:00,0.6911,0.69126,0.69105,0.69105,207900000.0
2007-01-17 18:32:00,0.691,0.69105,0.691,0.691,88200000.0
2007-01-17 18:33:00,0.69113,0.69124,0.69109,0.6912,223700001.0
2007-01-17 18:34:00,0.69128,0.69135,0.69118,0.69135,133999999.0
2007-01-17 18:35:00,0.69138,0.69138,0.69107,0.69107,111200001.0
2007-01-17 18:36:00,0.6911,0.69113,0.69104,0.69105,157299999.0
2007-01-17 18:37:00,0.69105,0.69113,0.691,0.69113,105100001.0
2007-01-17 18:38:00,0.69114,0.69135,0.69114,0.69135,112600000.0
2007-01-17 18:39:00,0.69132,0.69143,0.69118,0.69143,368099996.0
2007-01-17 18:40:00,0.69145,0.6915,0.69135,0.6915,95000000.0
2007-01-17 18:41:00,0.69135,0.69147,0.69112,0.69113,244000001.0
2007-01-17 18:42:00,0.69116,0.69121,0.69103,0.69112,94700000.0
2007-01-17 18:43:00,0.69107,0.69125,0.6909,0.69113,594199995.0
2007-01-17 18:44:00,0.69114,0.69114,0.691,0.69108,308000003.0
2007-01-17 18:45:00,0.69116,0.69116,0.69098,0.69101,489899994.0
2007-01-17 18:46:00,0.691,0.69105,0.691,0.691,113499999.0
2007-01-17 18:47:00,0.69099,0.69112,0.69096,0.69112,171199999.0
2007-01-17 18:48:00,0.69102,0.69118,0.69098,0.69098,128700000.0
2007-01-17 18:49:00,0.69083,0.69083,0.69005,0.69024,124299999.0
2007-01-17 18:50:00,0.69049,0.69054,0.69045,0.69054,107400000.0
2007-01-17 18:51:00,0.69038,0.69058,0.69037,0.69058,109799999.0
2007-01-17 18:52:00,0.69056,0.69056,0.69033,0.69043,164400003.0
2007-01-17 18:53:00,0.69047,0.69047,0.69018,0.69032,116599998.0
2007-01-17 18:54:00,0.69039,0.69052,0.69017,0.69017,118500000.0
2007-01-17 18:55:00,0.69023,0.69055,0.69023,0.6903,168700004.0
2007-01-17 18:56:00,0.69033,0.6904,0.69024,0.6904,140200002.0
2007-01-17 18:57:00,0.69046,0.69051,0.6904,0.69048,89100000.0
2007-01-17 18:58:00,0.69054,0.6907,0.69054,0.6907,71600000.0
2007-01-17 18:59:00,0.6906,0.6907,0.69056,0.69061,223999998.0
2007-01-17 19:00:00,0.69071,0.69083,0.69058,0.69083,178500000.0
2007-01-17 19:01:00,0.69088,0.69088,0.69068,0.69071,80599998.0
2007-01-17 19:02:00,0.69093,0.69104,0.69093,0.69102,113399998.0
2007-01-17 19:03:00,0.691,0.69147,0.69098,0.69147,194599999.0
2007-01-17 19:04:00,0.6916,0.69178,0.6916,0.69169,138000000.0
2007-01-17 19:05:00,0.69158,0.69178,0.69158,0.69178,119699999.0
2007-01-17 19:06:00,0.69179,0.69191,0.69174,0.69174,249400002.0
2007-01-17 19:07:00,0.69179,0.69192,0.69162,0.69175,210600001.0
2007-01-17 19:08:00,0.69183,0.69183,0.69168,0.69168,137000001.0
2007-01-17 19:09:00,0.69165,0.69168,0.69154,0.69154,156900001.0
2007-01-17 19:10:00,0.69156,0.69169,0.69156,0.69164,83600000.0
2007-01-17 19:11:00,0.69159,0.69175,0.69156,0.69175,147999999.0
2007-01-17 19:12:00,0.69171,0.69173,0.69166,0.69172,80000001.0
2007-01-17 19:13:00,0.69168,0.69173,0.69162,0.69164,82100000.0
2007-01-17 19:14:00,0.69168,0.69175,0.69168,0.6917,81600000.0
2007-01-17 19:15:00,0.69169,0.69173,0.69165,0.69165,86899998.0
2007-01-17 19:16:00,0.69158,0.6918,0.69158,0.6918,50199999.0
2007-01-17 19:17:00,0.69176,0.69176,0.69144,0.69158,133499998.0
2007-01-17 19:18:00,0.69161,0.69161,0.6915,0.69156,90100000.0
2007-01-17 19:19:00,0.69152,0.69177,0.69152,0.69177,74099999.0
2007-01-17 19:20:00,0.69178,0.69178,0.69154,0.69155,102400000.0
2007-01-17 19:21:00,0.69164,0.69178,0.69163,0.69177,127300000.0
2007-01-17 19:22:00,0.6918,0.69193,0.6918,0.69193,100299999.0
2007-01-17 19:23:00,0.69183,0.69194,0.69181,0.69182,52600000.0
2007-01-17 19:24:00,0.69204,0.6921,0.69193,0.69193,82199998.0
2007-01-17 19:25:00,0.69201,0.6922,0.69201,0.6922,67500000.0
2007-01-17 19:26:00,0.6921,0.69213,0.69208,0.69212,52299999.0
2007-01-17 19:27:00,0.69207,0.69215,0.692,0.692,160400001.0
2007-01-17 19:28:00,0.69224,0.69224,0.69208,0.69208,148200003.0
2007-01-17 19:29:00,0.69205,0.69213,0.692,0.69207,73200000.0
2007-01-17 19:30:00,0.69212,0.69212,0.69203,0.69204,68800000.0
2007-01-17 19:31:00,0.69215,0.69215,0.69191,0.69202,78299999.0
2007-01-17 19:32:00,0.692,0.69206,0.69187,0.69194,172699999.0
2007-01-17 19:33:00,0.69195,0.69204,0.69192,0.69204,49899999.0
2007-01-17 19:34:00,0.6921,0.6923,0.69203,0.6923,159399999.0
2007-01-17 19:35:00,0.69235,0.6924,0.69225,0.69235,317499997.0
2007-01-17 19:36:00,0.6923,0.69232,0.69218,0.69227,172699999.0
2007-01-17 19:37:00,0.6923,0.69235,0.69228,0.69228,77300001.0
2007-01-17 19:38:00,0.6924,0.69249,0.69238,0.69246,56699999.0
2007-01-17 19:39:00,0.69255,0.6926,0.69243,0.69243,186099997.0
2007-01-17 19:40:00,0.69243,0.69243,0.69228,0.69235,63700000.0
2007-01-17 19:41:00,0.69246,0.69257,0.69233,0.69233,99199999.0
2007-01-17 19:42:00,0.69237,0.69251,0.69232,0.69235,139300000.0
2007-01-17 19:43:00,0.69237,0.69237,0.6922,0.6922,116899998.0
2007-01-17 19:44:00,0.69226,0.69229,0.69207,0.69229,111300000.0
2007-01-17 19:45:00,0.69229,0.69234,0.69219,0.6922,71000000.0
2007-01-17 19:46:00,0.69226,0.69238,0.69224,0.69228,93600000.0
2007-01-17 19:47:00,0.69228,0.69234,0.69228,0.69229,77200001.0
2007-01-17 19:48:00,0.69224,0.69237,0.69224,0.69237,99799999.0
2007-01-17 19:49:00,0.6924,0.69254,0.69222,0.69222,144099998.0
2007-01-17 19:50:00,0.69245,0.6925,0.69243,0.69248,134999998.0
2007-01-17 19:51:00,0.6925,0.69253,0.6924,0.6924,136300001.0
2007-01-17 19:52:00,0.69237,0.69243,0.6923,0.69243,104099998.0
2007-01-17 19:53:00,0.69236,0.69242,0.69232,0.69236,110699998.0
2007-01-17 19:54:00,0.69234,0.69243,0.69234,0.69243,150300001.0
2007-01-17 19:55:00,0.69235,0.69244,0.69227,0.69233,250799999.0
2007-01-17 19:56:00,0.69227,0.69239,0.6922,0.6923,263600003.0
2007-01-17 19:57:00,0.69233,0.69233,0.69211,0.69224,158299998.0
2007-01-17 19:58:00,0.69235,0.69237,0.69227,0.69232,197700003.0
2007-01-17 19:59:00,0.69224,0.69224,0.692,0.6921,113600000.0
2007-01-17 20:00:00,0.69214,0.69225,0.69208,0.69212,322600001.0
2007-01-17 20:01:00,0.69211,0.69219,0.69206,0.69219,127599998.0
2007-01-17 20:02:00,0.69222,0.69222,0.69211,0.69211,143800000.0
2007-01-17 20:03:00,0.6922,0.6922,0.6921,0.69217,95499998.0
2007-01-17 20:04:00,0.69207,0.69233,0.69207,0.69231,136100000.0
2007-01-17 20:05:00,0.69223,0.69225,0.6921,0.6921,209000001.0
2007-01-17 20:06:00,0.69225,0.69242,0.69224,0.69235,359999998.0
2007-01-17 20:07:00,0.69231,0.69234,0.69211,0.69229,129900003.0
2007-01-17 20:08:00,0.69244,0.69257,0.69244,0.69252,55799999.0
2007-01-17 20:09:00,0.69253,0.69261,0.69237,0.69256,135099998.0
2007-01-17 20:10:00,0.69246,0.69271,0.69246,0.69256,150500004.0
2007-01-17 20:11:00,0.69252,0.69256,0.69252,0.69254,79600000.0
2007-01-17 20:12:00,0.6925,0.6925,0.69233,0.6924,80100000.0
2007-01-17 20:13:00,0.69258,0.6926,0.69225,0.6925,89300000.0
2007-01-17 20:14:00,0.69247,0.69247,0.69179,0.69215,181200001.0
2007-01-17 20:15:00,0.69206,0.69206,0.69199,0.69204,73199999.0
2007-01-17 20:16:00,0.69202,0.69207,0.69184,0.69185,454499998.0
2007-01-17 20:17:00,0.69186,0.69216,0.69186,0.6921,203200000.0
2007-01-17 20:18:00,0.69211,0.69211,0.69185,0.69202,73999999.0
2007-01-17 20:19:00,0.69207,0.69213,0.69203,0.69213,64400000.0
2007-01-17 20:20:00,0.6922,0.6922,0.69205,0.6921,84000000.0
2007-01-17 20:21:00,0.69213,0.6922,0.69199,0.69211,72500001.0
2007-01-17 20:22:00,0.69213,0.69213,0.69197,0.69205,151000000.0
2007-01-17 20:23:00,0.69199,0.69199,0.69173,0.69189,46400000.0
2007-01-17 20:24:00,0.69187,0.69187,0.69157,0.69168,126700000.0
2007-01-17 20:25:00,0.69166,0.69173,0.69163,0.69163,122500001.0
2007-01-17 20:26:00,0.69161,0.69173,0.69154,0.69173,46300000.0
2007-01-17 20:27:00,0.69179,0.69183,0.69166,0.69168,106900000.0
2007-01-17 20:28:00,0.69168,0.69181,0.69168,0.69181,75099999.0
2007-01-17 20:29:00,0.69183,0.69185,0.69175,0.69182,253599999.0
2007-01-17 20:30:00,0.6918,0.6918,0.69154,0.69158,296000000.0
2007-01-17 20:31:00,0.69163,0.6918,0.6916,0.6918,194400001.0
2007-01-17 20:32:00,0.69175,0.69187,0.69175,0.69182,120299999.0
2007-01-17 20:33:00,0.69171,0.69171,0.69128,0.69128,186799997.0
2007-01-17 20:34:00,0.69161,0.6917,0.69144,0.6917,135600000.0
2007-01-17 20:35:00,0.69172,0.69172,0.69161,0.69161,64699999.0
2007-01-17 20:36:00,0.69156,0.69156,0.69134,0.69145,175999999.0
2007-01-17 20:37:00,0.6915,0.69174,0.69149,0.69158,192799999.0
2007-01-17 20:38:00,0.6916,0.69162,0.69155,0.6916,118700000.0
2007-01-17 20:39:00,0.6916,0.69162,0.69155,0.69158,79200001.0
2007-01-17 20:40:00,0.69153,0.69166,0.69151,0.69154,160099998.0
2007-01-17 20:41:00,0.69152,0.69162,0.69149,0.6915,160500001.0
2007-01-17 20:42:00,0.69142,0.69155,0.69136,0.69155,82800000.0
2007-01-17 20:43:00,0.69155,0.69156,0.69141,0.69141,85700000.0
2007-01-17 20:44:00,0.69138,0.69152,0.69138,0.69152,22200000.0
2007-01-17 20:45:00,0.69148,0.69148,0.69136,0.69136,103300001.0
2007-01-17 20:46:00,0.69142,0.69142,0.69122,0.69122,56699999.0
2007-01-17 20:47:00,0.69132,0.69138,0.69132,0.69138,95399998.0
2007-01-17 20:48:00,0.6913,0.69138,0.69126,0.69126,85700001.0
2007-01-17 20:49:00,0.69124,0.69145,0.69123,0.6913,149100000.0
2007-01-17 20:50:00,0.69128,0.69128,0.69115,0.69115,159100000.0
2007-01-17 20:51:00,0.6912,0.69138,0.6912,0.69135,64500000.0
2007-01-17 20:52:00,0.69136,0.69142,0.69125,0.69139,89300000.0
2007-01-17 20:53:00,0.69155,0.6916,0.69147,0.6915,238100001.0
2007-01-17 20:54:00,0.6915,0.69153,0.69142,0.69148,198999998.0
2007-01-17 20:55:00,0.69133,0.69144,0.6913,0.69144,72500000.0
2007-01-17 20:56:00,0.69147,0.69156,0.69113,0.69148,119400000.0
2007-01-17 20:57:00,0.6915,0.6916,0.69135,0.6915,77999999.0
2007-01-17 20:58:00,0.69143,0.69156,0.69121,0.69124,294299999.0
2007-01-17 20:59:00,0.69148,0.6916,0.69133,0.69133,119099998.0
2007-01-17 21:00:00,0.69133,0.69141,0.69129,0.69139,239399999.0
2007-01-17 21:01:00,0.69134,0.69156,0.69134,0.69156,89600000.0
2007-01-17 21:02:00,0.69163,0.69179,0.69163,0.69164,90700000.0
2007-01-17 21:03:00,0.69162,0.69167,0.69147,0.69167,102900000.0
2007-01-17 21:04:00,0.69155,0.69155,0.69146,0.69146,89900000.0
2007-01-17 21:05:00,0.69158,0.69165,0.69149,0.69158,111699999.0
2007-01-17 21:06:00,0.69152,0.69164,0.69152,0.69154,139799999.0
2007-01-17 21:07:00,0.69155,0.69155,0.6915,0.6915,83600001.0
2007-01-17 21:08:00,0.69146,0.6915,0.69114,0.6914,123500001.0
2007-01-17 21:09:00,0.69134,0.6916,0.69134,0.6916,197500003.0
2007-01-17 21:10:00,0.69144,0.69144,0.69133,0.69144,74099999.0
2007-01-17 21:11:00,0.69148,0.69156,0.69133,0.69135,62600000.0
2007-01-17 21:12:00,0.69125,0.69138,0.69125,0.69132,103000001.0
2007-01-17 21:13:00,0.6913,0.69139,0.69129,0.69137,88800001.0
2007-01-17 21:14:00,0.69145,0.69145,0.6914,0.6914,88800001.0
2007-01-17 21:15:00,0.6914,0.69155,0.69134,0.69135,159400000.0
2007-01-17 21:16:00,0.69145,0.69157,0.69145,0.69148,145799998.0
2007-01-17 21:17:00,0.69144,0.69147,0.69125,0.69138,178199999.0
2007-01-17 21:18:00,0.6914,0.69149,0.69133,0.69149,125200000.0
2007-01-17 21:19:00,0.69154,0.69154,0.69138,0.6914,129900001.0
2007-01-17 21:20:00,0.69149,0.69161,0.6914,0.69145,301999999.0
2007-01-17 21:21:00,0.69155,0.69155,0.69145,0.69155,98400001.0
2007-01-17 21:22:00,0.69143,0.69157,0.6913,0.69145,93400000.0
2007-01-17 21:23:00,0.69146,0.69156,0.69145,0.69148,158000000.0
2007-01-17 21:24:00,0.69146,0.69149,0.69142,0.69142,102900000.0
2007-01-17 21:25:00,0.69137,0.6914,0.69129,0.69129,108199998.0
2007-01-17 21:26:00,0.6912,0.69127,0.69101,0.69101,158599999.0
2007-01-17 21:27:00,0.69098,0.69103,0.69086,0.69103,105999999.0
2007-01-17 21:28:00,0.69101,0.69101,0.69092,0.69092,23900000.0
2007-01-17 21:29:00,0.69095,0.69115,0.69091,0.69102,227199999.0
2007-01-17 21:30:00,0.69113,0.69124,0.69107,0.69122,201400001.0
2007-01-17 21:31:00,0.6911,0.6911,0.69095,0.69095,27100000.0
2007-01-17 21:32:00,0.69084,0.69099,0.69084,0.69098,100100000.0
2007-01-17 21:33:00,0.69093,0.69102,0.69085,0.69102,96300003.0
2007-01-17 21:34:00,0.691,0.691,0.69084,0.69095,94399998.0
2007-01-17 21:35:00,0.6909,0.69095,0.69088,0.6909,230800001.0
2007-01-17 21:36:00,0.69099,0.69105,0.69088,0.69097,181100002.0
2007-01-17 21:37:00,0.69094,0.69105,0.69094,0.69102,108099999.0
2007-01-17 21:38:00,0.69105,0.6911,0.691,0.69102,92400000.0
2007-01-17 21:39:00,0.69105,0.69113,0.69099,0.69105,68499999.0
2007-01-17 21:40:00,0.69093,0.69102,0.6907,0.69102,165099998.0
2007-01-17 21:41:00,0.69097,0.69099,0.69086,0.69089,146000000.0
2007-01-17 21:42:00,0.69088,0.69099,0.69086,0.69088,62500000.0
2007-01-17 21:43:00,0.6908,0.69094,0.6908,0.69083,75300000.0
2007-01-17 21:44:00,0.69095,0.69095,0.69075,0.69075,45400000.0
2007-01-17 21:45:00,0.69092,0.69102,0.69088,0.69098,92299999.0
2007-01-17 21:46:00,0.69098,0.69105,0.69097,0.69097,79599999.0
2007-01-17 21:47:00,0.69099,0.69103,0.69098,0.69098,54500000.0
2007-01-17 21:48:00,0.69091,0.69091,0.69077,0.69077,33400000.0
2007-01-17 21:49:00,0.69073,0.69083,0.69067,0.69076,83100001.0
2007-01-17 21:50:00,0.69087,0.69096,0.69078,0.69084,71199999.0
2007-01-17 21:51:00,0.69083,0.69093,0.69082,0.69087,86000000.0
2007-01-17 21:52:00,0.6908,0.69095,0.69077,0.69085,81200001.0
2007-01-17 21:53:00,0.69075,0.69092,0.69075,0.69092,43800000.0
2007-01-17 21:54:00,0.69092,0.69092,0.69077,0.6908,80400000.0
2007-01-17 21:55:00,0.6908,0.69085,0.69078,0.6908,53400000.0
2007-01-17 21:56:00,0.69083,0.69083,0.69076,0.69082,85399998.0
2007-01-17 21:57:00,0.69085,0.69085,0.69072,0.69082,202600000.0
2007-01-17 21:58:00,0.69079,0.69083,0.69074,0.69078,64200001.0
2007-01-17 21:59:00,0.69079,0.69098,0.69078,0.69096,120300000.0
2007-01-17 22:00:00,0.69087,0.69095,0.6908,0.69095,81400000.0
2007-01-17 22:01:00,0.69094,0.691,0.69089,0.69097,77000002.0
2007-01-17 22:02:00,0.69102,0.69102,0.69084,0.69084,62999999.0
2007-01-17 22:03:00,0.69087,0.6909,0.69085,0.69085,58000000.0
2007-01-17 22:04:00,0.69077,0.6908,0.69071,0.69078,79799999.0
2007-01-17 22:05:00,0.69077,0.69094,0.69073,0.69073,176399999.0
2007-01-17 22:06:00,0.69057,0.69092,0.69057,0.69087,169500000.0
2007-01-17 22:07:00,0.69095,0.69108,0.69094,0.69094,93999998.0
2007-01-17 22:08:00,0.69092,0.69103,0.69073,0.69103,90899999.0
2007-01-17 22:09:00,0.69095,0.69095,0.69085,0.69092,39500000.0
2007-01-17 22:10:00,0.69088,0.6909,0.69081,0.69089,68200000.0
2007-01-17 22:11:00,0.69093,0.69108,0.69093,0.69098,68399999.0
2007-01-17 22:12:00,0.69098,0.69111,0.69093,0.69097,187499999.0
2007-01-17 22:13:00,0.69105,0.69105,0.69084,0.69101,82899999.0
2007-01-17 22:14:00,0.69104,0.69104,0.69085,0.69093,83999998.0
2007-01-17 22:15:00,0.69096,0.69102,0.69092,0.69099,127400002.0
2007-01-17 22:16:00,0.69098,0.69108,0.69098,0.691,69800001.0
2007-01-17 22:17:00,0.69103,0.69103,0.6909,0.69097,87400000.0
2007-01-17 22:18:00,0.69092,0.69092,0.69077,0.69077,83799999.0
2007-01-17 22:19:00,0.69086,0.69096,0.69074,0.69087,86300000.0
2007-01-17 22:20:00,0.69095,0.69095,0.6909,0.6909,57500002.0
2007-01-17 22:21:00,0.69092,0.69092,0.69078,0.6908,92900001.0
2007-01-17 22:22:00,0.69092,0.69102,0.69088,0.691,111700003.0
2007-01-17 22:23:00,0.69102,0.69113,0.69098,0.69098,89599999.0
2007-01-17 22:24:00,0.69084,0.69097,0.69068,0.69097,161800001.0
2007-01-17 22:25:00,0.69093,0.69104,0.69093,0.69093,88700000.0
2007-01-17 22:26:00,0.69077,0.69084,0.69075,0.69084,123500003.0
2007-01-17 22:27:00,0.69077,0.69105,0.69077,0.69105,63000000.0
2007-01-17 22:28:00,0.69088,0.69107,0.69088,0.69107,100099997.0
2007-01-17 22:29:00,0.69121,0.69121,0.69093,0.69097,70800000.0
2007-01-17 22:30:00,0.69112,0.69112,0.69089,0.69097,159300000.0
2007-01-17 22:31:00,0.691,0.69113,0.691,0.691,77799998.0
2007-01-17 22:32:00,0.69113,0.69121,0.69105,0.69121,96499999.0
2007-01-17 22:33:00,0.69117,0.69117,0.6911,0.69115,81200000.0
2007-01-17 22:34:00,0.69108,0.69113,0.69078,0.69104,114100000.0
2007-01-17 22:35:00,0.69112,0.6912,0.69112,0.69115,97400001.0
2007-01-17 22:36:00,0.69117,0.6912,0.69106,0.6911,189000001.0
2007-01-17 22:37:00,0.69101,0.69105,0.69084,0.69105,81399999.0
2007-01-17 22:38:00,0.691,0.6911,0.69084,0.69102,151399997.0
2007-01-17 22:39:00,0.69104,0.69111,0.69104,0.69111,3200000.0
2007-01-17 22:40:00,0.69108,0.69109,0.69096,0.69096,71500000.0
2007-01-17 22:41:00,0.69103,0.69108,0.69103,0.69108,47300000.0
2007-01-17 22:42:00,0.69112,0.69133,0.69112,0.69133,134400000.0
2007-01-17 22:43:00,0.69129,0.69136,0.6911,0.69128,154700002.0
2007-01-17 22:44:00,0.69136,0.69138,0.69114,0.69114,237200000.0
2007-01-17 22:45:00,0.6912,0.69135,0.69117,0.69129,117299999.0
2007-01-17 22:46:00,0.69132,0.69139,0.69105,0.69115,168600002.0
2007-01-17 22:47:00,0.69115,0.69131,0.69115,0.69131,62800000.0
2007-01-17 22:48:00,0.69128,0.6914,0.69115,0.6913,131100000.0
2007-01-17 22:49:00,0.6913,0.6913,0.6913,0.6913,44699999.0
2007-01-17 22:50:00,0.69143,0.69172,0.69136,0.69145,185799998.0
2007-01-17 22:51:00,0.69143,0.69156,0.6914,0.69145,178100001.0
2007-01-17 22:52:00,0.69146,0.69157,0.69143,0.69157,94199998.0
2007-01-17 22:53:00,0.69148,0.69148,0.69131,0.69144,129900001.0
2007-01-17 22:54:00,0.69148,0.69159,0.69131,0.69131,84600000.0
2007-01-17 22:55:00,0.6913,0.69148,0.6913,0.69143,130599999.0
2007-01-17 22:56:00,0.69141,0.69164,0.69137,0.69156,158699998.0
2007-01-17 22:57:00,0.6915,0.69165,0.69148,0.69152,109400002.0
2007-01-17 22:58:00,0.6915,0.6916,0.69145,0.6915,110700000.0
2007-01-17 22:59:00,0.69135,0.69161,0.69135,0.69139,129700000.0
2007-01-17 23:00:00,0.69134,0.6918,0.69134,0.69156,117899999.0
2007-01-17 23:01:00,0.6916,0.69165,0.69145,0.69157,113499999.0
2007-01-17 23:02:00,0.69141,0.69144,0.69138,0.69138,57799999.0
2007-01-17 23:03:00,0.69138,0.69147,0.69125,0.69147,44700000.0
2007-01-17 23:04:00,0.6915,0.69186,0.6915,0.69186,77800000.0
2007-01-17 23:05:00,0.69203,0.69213,0.69189,0.69202,95000000.0
2007-01-17 23:06:00,0.69195,0.69195,0.69166,0.69166,79100000.0
2007-01-17 23:07:00,0.69171,0.69181,0.69152,0.6918,168499998.0
2007-01-17 23:08:00,0.69187,0.69187,0.69175,0.6918,71900000.0
2007-01-17 23:09:00,0.69183,0.69189,0.69176,0.69177,73500002.0
2007-01-17 23:10:00,0.69165,0.69165,0.69157,0.6916,35400000.0
2007-01-17 23:11:00,0.69165,0.6917,0.6916,0.6916,77799999.0
2007-01-17 23:12:00,0.69155,0.69167,0.69155,0.69167,44000000.0
2007-01-17 23:13:00,0.69163,0.69163,0.69149,0.69153,92400000.0
2007-01-17 23:14:00,0.69149,0.69155,0.69149,0.69155,44600000.0
2007-01-17 23:15:00,0.69158,0.69158,0.69147,0.69147,31000000.0
2007-01-17 23:16:00,0.69152,0.69162,0.69149,0.69162,32700000.0
2007-01-17 23:17:00,0.6916,0.69161,0.69142,0.6915,92900000.0
2007-01-17 23:18:00,0.69158,0.69158,0.69138,0.6915,35100000.0
2007-01-17 23:19:00,0.69138,0.69147,0.69138,0.69141,114399999.0
2007-01-17 23:20:00,0.69143,0.69143,0.6913,0.69136,76600000.0
2007-01-17 23:21:00,0.6914,0.69153,0.69133,0.6914,93700000.0
2007-01-17 23:22:00,0.69135,0.69152,0.69135,0.69152,86500000.0
2007-01-17 23:23:00,0.69146,0.69147,0.69135,0.69135,54100000.0
2007-01-17 23:24:00,0.69137,0.69149,0.69133,0.69146,69199999.0
2007-01-17 23:25:00,0.69148,0.6917,0.69146,0.6917,54100001.0
2007-01-17 23:26:00,0.69173,0.69183,0.69173,0.69183,84400000.0
2007-01-17 23:27:00,0.69181,0.69181,0.69174,0.69177,76599998.0
2007-01-17 23:28:00,0.6918,0.69185,0.69175,0.69185,44300000.0
2007-01-17 23:29:00,0.69182,0.69182,0.69168,0.6917,60100000.0
2007-01-17 23:30:00,0.69165,0.69183,0.69165,0.69183,68499999.0
2007-01-17 23:31:00,0.69184,0.69199,0.69184,0.69196,82400000.0
2007-01-17 23:32:00,0.692,0.692,0.69182,0.69192,65999999.0
2007-01-17 23:33:00,0.69187,0.692,0.69183,0.69183,70500000.0
2007-01-17 23:34:00,0.69185,0.69199,0.69185,0.69191,57500000.0
2007-01-17 23:35:00,0.69206,0.69223,0.69206,0.69223,90300000.0
2007-01-17 23:36:00,0.69213,0.69223,0.69195,0.692,109699998.0
2007-01-17 23:37:00,0.69197,0.69209,0.69197,0.69206,68600001.0
2007-01-17 23:38:00,0.69207,0.69214,0.69201,0.69213,111699999.0
2007-01-17 23:39:00,0.69202,0.69202,0.69188,0.69188,73300000.0
2007-01-17 23:40:00,0.69199,0.69199,0.69196,0.69196,35800000.0
2007-01-17 23:41:00,0.69205,0.69205,0.69195,0.69205,41600000.0
2007-01-17 23:42:00,0.69201,0.69201,0.69188,0.69198,72500000.0
2007-01-17 23:43:00,0.69212,0.69212,0.69191,0.69199,88500001.0
2007-01-17 23:44:00,0.69192,0.69192,0.69182,0.69182,27100000.0
2007-01-17 23:45:00,0.69197,0.69202,0.69195,0.69195,114900001.0
2007-01-17 23:46:00,0.6919,0.692,0.69187,0.69187,148599998.0
2007-01-17 23:47:00,0.69188,0.69188,0.69186,0.69186,73200000.0
2007-01-17 23:48:00,0.69193,0.69219,0.69193,0.69218,73799997.0
2007-01-17 23:49:00,0.69242,0.69255,0.69241,0.69241,81999999.0
2007-01-17 23:50:00,0.69235,0.69245,0.69235,0.69245,26200000.0
2007-01-17 23:51:00,0.69233,0.69233,0.69218,0.69233,54100000.0
2007-01-17 23:52:00,0.69222,0.69238,0.69222,0.69226,70100000.0
2007-01-17 23:53:00,0.6922,0.69239,0.69218,0.69237,52600000.0
2007-01-17 23:54:00,0.69248,0.69257,0.69236,0.69248,107899999.0
2007-01-17 23:55:00,0.69239,0.69244,0.6923,0.69232,72900000.0
2007-01-17 23:56:00,0.69243,0.69243,0.69228,0.69232,126599998.0
2007-01-17 23:57:00,0.69224,0.69232,0.69216,0.69231,66800000.0
2007-01-17 23:58:00,0.69228,0.69228,0.69221,0.69228,18800000.0
2007-01-17 23:59:00,0.69215,0.69234,0.69211,0.69211,102599999.0
2007-01-18 00:00:00,0.69219,0.69232,0.69219,0.69228,67400001.0
2007-01-18 00:01:00,0.6923,0.69235,0.69225,0.69225,88500001.0
2007-01-18 00:02:00,0.6923,0.6924,0.69227,0.6923,128800000.0
2007-01-18 00:03:00,0.6923,0.6923,0.69222,0.69228,56499999.0
2007-01-18 00:04:00,0.69228,0.69228,0.69221,0.69223,58500000.0
2007-01-18 00:05:00,0.69221,0.69221,0.69205,0.69205,61799998.0
2007-01-18 00:06:00,0.69206,0.69206,0.69198,0.69199,46999999.0
2007-01-18 00:07:00,0.69199,0.69203,0.69193,0.69193,57600000.0
2007-01-18 00:08:00,0.69185,0.69202,0.69185,0.69202,60700001.0
2007-01-18 00:09:00,0.69197,0.69201,0.69188,0.69197,31500000.0
2007-01-18 00:10:00,0.69183,0.6921,0.69183,0.6921,114800001.0
2007-01-18 00:11:00,0.69214,0.69223,0.69199,0.69204,116399999.0
2007-01-18 00:12:00,0.69207,0.6921,0.69205,0.6921,31200000.0
2007-01-18 00:13:00,0.69215,0.69227,0.69213,0.69227,53300000.0
2007-01-18 00:14:00,0.69215,0.69219,0.69193,0.69219,53400000.0
2007-01-18 00:15:00,0.69219,0.69219,0.69217,0.69217,44599999.0
2007-01-18 00:16:00,0.69212,0.69212,0.69199,0.69207,71100000.0
2007-01-18 00:17:00,0.6921,0.6922,0.69205,0.69215,77400000.0
2007-01-18 00:18:00,0.69216,0.69216,0.69203,0.69212,97199998.0
2007-01-18 00:19:00,0.69212,0.69219,0.69207,0.69218,122300002.0
2007-01-18 00:20:00,0.69213,0.69228,0.69209,0.69228,54399999.0
2007-01-18 00:21:00,0.69225,0.69235,0.69225,0.69235,55400000.0
2007-01-18 00:22:00,0.6923,0.69237,0.69225,0.69235,58100001.0
2007-01-18 00:23:00,0.6923,0.6923,0.6921,0.69215,110900000.0
2007-01-18 00:24:00,0.69219,0.69219,0.69201,0.69213,100400000.0
2007-01-18 00:25:00,0.69214,0.69215,0.69197,0.69203,107899999.0
2007-01-18 00:26:00,0.6921,0.6921,0.6921,0.6921,32600000.0
2007-01-18 00:27:00,0.69212,0.69231,0.69212,0.69231,75500000.0
2007-01-18 00:28:00,0.69216,0.69229,0.69212,0.69223,192899999.0
2007-01-18 00:29:00,0.69232,0.69241,0.6922,0.69231,101100001.0
2007-01-18 00:30:00,0.69242,0.69242,0.69198,0.69198,88700003.0
2007-01-18 00:31:00,0.69218,0.69218,0.69212,0.69218,47400000.0
2007-01-18 00:32:00,0.6922,0.6922,0.6921,0.6921,111600002.0
2007-01-18 00:33:00,0.69223,0.69238,0.69217,0.69223,81200001.0
2007-01-18 00:34:00,0.69228,0.69263,0.69228,0.69247,121400001.0
2007-01-18 00:35:00,0.69263,0.69266,0.69252,0.69266,103499998.0
2007-01-18 00:36:00,0.69268,0.69278,0.69259,0.69269,86699999.0
2007-01-18 00:37:00,0.69281,0.69281,0.69254,0.69262,82100001.0
2007-01-18 00:38:00,0.69267,0.69269,0.69259,0.6926,74200000.0
2007-01-18 00:39:00,0.69257,0.69262,0.69251,0.69261,120899999.0
2007-01-18 00:40:00,0.6924,0.69258,0.6924,0.69252,89000000.0
2007-01-18 00:41:00,0.69255,0.6927,0.69242,0.69262,149900001.0
2007-01-18 00:42:00,0.69248,0.69248,0.69234,0.69235,78299999.0
2007-01-18 00:43:00,0.6924,0.69241,0.69224,0.69228,102599999.0
2007-01-18 00:44:00,0.6924,0.69253,0.69239,0.69243,53399999.0
2007-01-18 00:45:00,0.6924,0.69245,0.69234,0.69239,50300000.0
2007-01-18 00:46:00,0.69248,0.69248,0.69244,0.69247,64500000.0
2007-01-18 00:47:00,0.69252,0.69252,0.69243,0.69243,7200000.0
2007-01-18 00:48:00,0.69248,0.69259,0.69248,0.69257,66700001.0
2007-01-18 00:49:00,0.6925,0.69263,0.69247,0.69263,120500001.0
2007-01-18 00:50:00,0.69257,0.69257,0.69246,0.6925,61800000.0
2007-01-18 00:51:00,0.69246,0.69249,0.69246,0.69249,25499999.0
2007-01-18 00:52:00,0.69246,0.69258,0.69235,0.69258,57499999.0
2007-01-18 00:53:00,0.6926,0.6926,0.69238,0.69255,132799998.0
2007-01-18 00:54:00,0.69252,0.69252,0.69241,0.69248,106899998.0
2007-01-18 00:55:00,0.69247,0.69261,0.69247,0.69261,63499999.0
2007-01-18 00:56:00,0.69265,0.69265,0.6926,0.69263,73900003.0
2007-01-18 00:57:00,0.69254,0.69258,0.69252,0.69252,78800000.0
2007-01-18 00:58:00,0.6925,0.69256,0.69245,0.69252,79700000.0
2007-01-18 00:59:00,0.69234,0.69235,0.69222,0.6923,67400001.0
2007-01-18 01:00:00,0.6923,0.69251,0.69218,0.69251,149700001.0
2007-01-18 01:01:00,0.6925,0.6926,0.6925,0.6926,34400000.0
2007-01-18 01:02:00,0.69242,0.69256,0.69239,0.69256,112799999.0
2007-01-18 01:03:00,0.69262,0.69265,0.69255,0.6926,72100001.0
2007-01-18 01:04:00,0.69258,0.69265,0.69252,0.69265,48700000.0
2007-01-18 01:05:00,0.69257,0.69257,0.6925,0.6925,23800000.0
2007-01-18 01:06:00,0.69256,0.6926,0.69245,0.69257,64700001.0
2007-01-18 01:07:00,0.69263,0.69263,0.69254,0.69262,59699999.0
2007-01-18 01:08:00,0.69257,0.6926,0.69257,0.6926,18300000.0
2007-01-18 01:09:00,0.69263,0.69263,0.69251,0.69257,102299999.0
2007-01-18 01:10:00,0.69252,0.69258,0.69252,0.69258,40900000.0
2007-01-18 01:11:00,0.69257,0.69273,0.6925,0.6925,90500001.0
2007-01-18 01:12:00,0.69254,0.69271,0.69254,0.69255,61300000.0
2007-01-18 01:13:00,0.69259,0.69259,0.6924,0.69246,96800001.0
2007-01-18 01:14:00,0.69239,0.69253,0.69232,0.69232,63000001.0
2007-01-18 01:15:00,0.69245,0.69245,0.69245,0.69245,36600000.0
2007-01-18 01:16:00,0.6924,0.69245,0.6924,0.69243,48600001.0
2007-01-18 01:17:00,0.69243,0.69256,0.69243,0.69256,53400000.0
2007-01-18 01:18:00,0.69265,0.69265,0.6924,0.69243,107399999.0
2007-01-18 01:19:00,0.69235,0.69252,0.69235,0.69252,60299999.0
2007-01-18 01:20:00,0.69248,0.69248,0.69227,0.6924,78399999.0
2007-01-18 01:21:00,0.69247,0.69257,0.69247,0.69252,52600000.0
2007-01-18 01:22:00,0.69238,0.69244,0.69236,0.69236,54100000.0
2007-01-18 01:23:00,0.69228,0.69256,0.69228,0.69256,83100000.0
2007-01-18 01:24:00,0.6926,0.69265,0.69255,0.69265,58200000.0
2007-01-18 01:25:00,0.6926,0.6926,0.69253,0.69255,82899998.0
2007-01-18 01:26:00,0.69258,0.69258,0.69252,0.69258,67199999.0
2007-01-18 01:27:00,0.69254,0.69267,0.69249,0.69264,129499999.0
2007-01-18 01:28:00,0.69257,0.6926,0.69241,0.69241,130500000.0
2007-01-18 01:29:00,0.69238,0.69239,0.69238,0.69239,35200000.0
2007-01-18 01:30:00,0.69253,0.69253,0.69239,0.69239,29900000.0
2007-01-18 01:31:00,0.69246,0.69252,0.69241,0.6925,85800001.0
2007-01-18 01:32:00,0.69245,0.69253,0.69245,0.6925,115400000.0
2007-01-18 01:33:00,0.69245,0.6925,0.69235,0.6924,75699999.0
2007-01-18 01:34:00,0.69253,0.69253,0.6924,0.69247,93100002.0
2007-01-18 01:35:00,0.69246,0.69254,0.69243,0.6925,121300000.0
2007-01-18 01:36:00,0.69238,0.69243,0.69218,0.69218,126000000.0
2007-01-18 01:37:00,0.69248,0.69251,0.69243,0.69243,59699999.0
2007-01-18 01:38:00,0.69245,0.69245,0.69237,0.69237,1600000.0
2007-01-18 01:39:00,0.69233,0.69238,0.69224,0.69224,81800000.0
2007-01-18 01:40:00,0.6924,0.6924,0.69222,0.69222,109299999.0
2007-01-18 01:41:00,0.69237,0.6924,0.69225,0.69227,62500000.0
2007-01-18 01:42:00,0.69225,0.69235,0.69225,0.6923,55000000.0
2007-01-18 01:43:00,0.69235,0.69235,0.6923,0.6923,53000000.0
2007-01-18 01:44:00,0.69232,0.69232,0.69214,0.69226,103400000.0
2007-01-18 01:45:00,0.6923,0.69235,0.69225,0.69235,49000000.0
2007-01-18 01:46:00,0.6923,0.69245,0.6923,0.6923,125299999.0
2007-01-18 01:47:00,0.69235,0.69235,0.69225,0.69225,66100000.0
2007-01-18 01:48:00,0.6923,0.69235,0.69225,0.6923,50800001.0
2007-01-18 01:49:00,0.69231,0.69235,0.69226,0.69233,87200000.0
2007-01-18 01:50:00,0.69229,0.69229,0.69202,0.69213,81000001.0
2007-01-18 01:51:00,0.69218,0.69219,0.69209,0.6921,46500001.0
2007-01-18 01:52:00,0.692,0.69204,0.69187,0.69204,74099999.0
2007-01-18 01:53:00,0.69203,0.69203,0.69187,0.69197,103600002.0
2007-01-18 01:54:00,0.69202,0.69211,0.69192,0.692,76100000.0
2007-01-18 01:55:00,0.69208,0.69221,0.69197,0.69207,94400001.0
2007-01-18 01:56:00,0.69213,0.69217,0.69202,0.69213,120200001.0
2007-01-18 01:57:00,0.69207,0.69222,0.69207,0.69212,80400000.0
2007-01-18 01:58:00,0.69205,0.69217,0.69205,0.69217,51500000.0
2007-01-18 01:59:00,0.6921,0.69215,0.69205,0.69207,55200000.0
2007-01-18 02:00:00,0.69214,0.69223,0.69213,0.69223,62200000.0
2007-01-18 02:01:00,0.6923,0.69231,0.69219,0.69231,90100000.0
2007-01-18 02:02:00,0.6923,0.69235,0.69225,0.69227,124100001.0
2007-01-18 02:03:00,0.6922,0.69235,0.6921,0.6921,108800002.0
2007-01-18 02:04:00,0.69208,0.69214,0.69198,0.69212,67000000.0
2007-01-18 02:05:00,0.69205,0.69213,0.69199,0.69213,61299999.0
2007-01-18 02:06:00,0.69208,0.6922,0.69208,0.69217,89600000.0
2007-01-18 02:07:00,0.6921,0.69212,0.69207,0.69209,37400000.0
2007-01-18 02:08:00,0.69193,0.69215,0.69193,0.69215,59300000.0
2007-01-18 02:09:00,0.69215,0.69215,0.6921,0.6921,100200001.0
2007-01-18 02:10:00,0.69213,0.69213,0.69201,0.69209,90000001.0
2007-01-18 02:11:00,0.69213,0.69224,0.69213,0.69224,50800000.0
2007-01-18 02:12:00,0.69219,0.69233,0.69219,0.69233,12300000.0
2007-01-18 02:13:00,0.6922,0.69234,0.6922,0.69224,39900000.0
2007-01-18 02:14:00,0.69229,0.69239,0.69223,0.69223,122899997.0
2007-01-18 02:15:00,0.69211,0.69229,0.69205,0.69219,74100000.0
2007-01-18 02:16:00,0.69213,0.69229,0.69213,0.69218,91700000.0
2007-01-18 02:17:00,0.69216,0.69222,0.69174,0.692,93300001.0
2007-01-18 02:18:00,0.69181,0.69201,0.69181,0.69193,62399999.0
2007-01-18 02:19:00,0.69194,0.69214,0.69194,0.69205,48000000.0
2007-01-18 02:20:00,0.69213,0.69213,0.69197,0.69207,114099998.0
2007-01-18 02:21:00,0.69208,0.69213,0.69207,0.69213,118599998.0
2007-01-18 02:22:00,0.69215,0.69215,0.69205,0.69213,132100001.0
2007-01-18 02:23:00,0.69201,0.69218,0.69198,0.69198,82600000.0
2007-01-18 02:24:00,0.69202,0.6921,0.69199,0.69208,93300000.0
2007-01-18 02:25:00,0.692,0.69226,0.69181,0.69193,120300000.0
2007-01-18 02:26:00,0.69215,0.6922,0.69205,0.69205,55699999.0
2007-01-18 02:27:00,0.6921,0.6921,0.69195,0.69195,21400000.0
2007-01-18 02:28:00,0.69205,0.69215,0.69205,0.69215,44000000.0
2007-01-18 02:29:00,0.69215,0.69215,0.692,0.69205,106800002.0
2007-01-18 02:30:00,0.69212,0.69213,0.69201,0.69213,53900000.0
2007-01-18 02:31:00,0.69215,0.69218,0.69192,0.6921,73900000.0
2007-01-18 02:32:00,0.6921,0.69217,0.6921,0.69215,65599999.0
2007-01-18 02:33:00,0.69214,0.69214,0.69207,0.69212,41000000.0
2007-01-18 02:34:00,0.69199,0.69211,0.69194,0.69208,90700001.0
2007-01-18 02:35:00,0.69199,0.692,0.69179,0.69179,59600000.0
2007-01-18 02:36:00,0.69177,0.69188,0.69175,0.69175,102000000.0
2007-01-18 02:37:00,0.69184,0.69184,0.69172,0.69172,41400000.0
2007-01-18 02:38:00,0.69177,0.69181,0.69174,0.69179,50400001.0
2007-01-18 02:39:00,0.69196,0.6922,0.69175,0.69176,89500002.0
2007-01-18 02:40:00,0.69182,0.69209,0.69176,0.69192,129400002.0
2007-01-18 02:41:00,0.69181,0.69181,0.69165,0.69165,22900000.0
2007-01-18 02:42:00,0.69177,0.69181,0.69177,0.69181,58000000.0
2007-01-18 02:43:00,0.6918,0.69185,0.6918,0.69185,50899998.0
2007-01-18 02:44:00,0.69185,0.69185,0.6918,0.6918,35500000.0
2007-01-18 02:45:00,0.69193,0.69198,0.69193,0.69195,44200000.0
2007-01-18 02:46:00,0.69192,0.69214,0.69192,0.69209,124000001.0
2007-01-18 02:47:00,0.69215,0.69225,0.69215,0.69225,39100000.0
2007-01-18 02:48:00,0.69223,0.69223,0.69212,0.69212,23300000.0
2007-01-18 02:49:00,0.69212,0.69221,0.69209,0.69212,58800000.0
2007-01-18 02:50:00,0.69214,0.69214,0.692,0.69205,55700000.0
2007-01-18 02:51:00,0.69212,0.69224,0.69208,0.6921,141199998.0
2007-01-18 02:52:00,0.6921,0.69226,0.6921,0.69217,221499998.0
2007-01-18 02:53:00,0.6922,0.69222,0.69208,0.69215,45900001.0
2007-01-18 02:54:00,0.69213,0.69213,0.69203,0.69203,30200000.0
2007-01-18 02:55:00,0.69207,0.69217,0.69204,0.69208,113500001.0
2007-01-18 02:56:00,0.69218,0.69231,0.69216,0.6922,89999999.0
2007-01-18 02:57:00,0.69215,0.6922,0.69215,0.6922,84200001.0
2007-01-18 02:58:00,0.6922,0.69227,0.69213,0.69216,129999999.0
2007-01-18 02:59:00,0.69216,0.69217,0.69197,0.69197,91300001.0
2007-01-18 03:00:00,0.69195,0.69207,0.69195,0.69207,68199999.0
2007-01-18 03:01:00,0.69209,0.69212,0.69196,0.69207,96500000.0
2007-01-18 03:02:00,0.69195,0.69212,0.69195,0.69212,37600000.0
2007-01-18 03:03:00,0.6921,0.6921,0.6919,0.6919,107999999.0
2007-01-18 03:04:00,0.692,0.69201,0.69192,0.69192,86100000.0
2007-01-18 03:05:00,0.69184,0.69205,0.69182,0.69205,111100000.0
2007-01-18 03:06:00,0.69197,0.6921,0.69197,0.6921,61300000.0
2007-01-18 03:07:00,0.69212,0.69212,0.69199,0.69201,42000001.0
2007-01-18 03:08:00,0.69195,0.69205,0.69195,0.69195,145299999.0
2007-01-18 03:09:00,0.69193,0.69193,0.69187,0.69187,52699998.0
2007-01-18 03:10:00,0.69185,0.69206,0.69185,0.69206,86900001.0
2007-01-18 03:11:00,0.69205,0.6922,0.692,0.6922,115299999.0
2007-01-18 03:12:00,0.69222,0.6923,0.69208,0.69225,68999998.0
2007-01-18 03:13:00,0.6923,0.69233,0.6923,0.69233,36200002.0
2007-01-18 03:14:00,0.6924,0.69245,0.6924,0.69245,44800001.0
2007-01-18 03:15:00,0.69251,0.6926,0.6925,0.6925,168000004.0
2007-01-18 03:16:00,0.69253,0.69253,0.69245,0.69247,63699999.0
2007-01-18 03:17:00,0.69237,0.69238,0.69225,0.69225,44500000.0
2007-01-18 03:18:00,0.69245,0.69265,0.69243,0.69264,113199999.0
2007-01-18 03:19:00,0.69251,0.69281,0.69251,0.69273,84599999.0
2007-01-18 03:20:00,0.69281,0.69288,0.69267,0.69272,141000001.0
2007-01-18 03:21:00,0.69283,0.6931,0.69283,0.69307,115799999.0
2007-01-18 03:22:00,0.69316,0.69335,0.693,0.69312,163599997.0
2007-01-18 03:23:00,0.69304,0.69304,0.6929,0.6929,71300001.0
2007-01-18 03:24:00,0.69297,0.69298,0.69286,0.69295,127099999.0
2007-01-18 03:25:00,0.69297,0.69303,0.69288,0.69303,122200000.0
2007-01-18 03:26:00,0.69298,0.69302,0.69272,0.69272,126600002.0
2007-01-18 03:27:00,0.69279,0.6929,0.69273,0.6929,46300000.0
2007-01-18 03:28:00,0.69285,0.69291,0.69272,0.69282,78200000.0
2007-01-18 03:29:00,0.69286,0.69286,0.69283,0.69283,28500000.0
2007-01-18 03:30:00,0.6928,0.69287,0.69273,0.69273,105800001.0
2007-01-18 03:31:00,0.69276,0.69285,0.69272,0.69283,118099997.0
2007-01-18 03:32:00,0.69272,0.69272,0.6926,0.69262,50200000.0
2007-01-18 03:33:00,0.69255,0.69271,0.69255,0.69266,152200001.0
2007-01-18 03:34:00,0.69251,0.69271,0.69251,0.69271,74000001.0
2007-01-18 03:35:00,0.69267,0.69267,0.69251,0.69255,110000001.0
2007-01-18 03:36:00,0.69242,0.69258,0.69242,0.69258,76099998.0
2007-01-18 03:37:00,0.69267,0.69271,0.69259,0.69259,87600001.0
2007-01-18 03:38:00,0.69268,0.69283,0.69268,0.6928,44900000.0
2007-01-18 03:39:00,0.69278,0.69278,0.69272,0.69273,66600000.0
2007-01-18 03:40:00,0.69267,0.69278,0.69266,0.69268,55999999.0
2007-01-18 03:41:00,0.69252,0.69272,0.69252,0.69272,134299998.0
2007-01-18 03:42:00,0.69263,0.69286,0.6926,0.69286,111600000.0
2007-01-18 03:43:00,0.69268,0.69269,0.69265,0.69267,82199998.0
2007-01-18 03:44:00,0.69273,0.69273,0.69261,0.69261,64499999.0
2007-01-18 03:45:00,0.69278,0.69278,0.69272,0.69272,39800000.0
2007-01-18 03:46:00,0.6928,0.69287,0.69264,0.69275,124900001.0
2007-01-18 03:47:00,0.69265,0.6927,0.69265,0.6927,20200000.0
2007-01-18 03:48:00,0.69265,0.69277,0.69262,0.6927,137700000.0
2007-01-18 03:49:00,0.69259,0.69276,0.69259,0.69274,68700000.0
2007-01-18 03:50:00,0.6926,0.6926,0.69241,0.69241,87200000.0
2007-01-18 03:51:00,0.69252,0.69273,0.69252,0.69269,86499998.0
2007-01-18 03:52:00,0.69276,0.69278,0.69269,0.6927,94999998.0
2007-01-18 03:53:00,0.6926,0.69265,0.6926,0.6926,41800000.0
2007-01-18 03:54:00,0.69255,0.69275,0.69255,0.69275,47400000.0
2007-01-18 03:55:00,0.69257,0.69264,0.69245,0.69264,105100001.0
2007-01-18 03:56:00,0.69254,0.69258,0.69251,0.69251,99400001.0
2007-01-18 03:57:00,0.69246,0.69263,0.69246,0.69263,25800000.0
2007-01-18 03:58:00,0.69257,0.69257,0.69243,0.69257,148299999.0
2007-01-18 03:59:00,0.6926,0.69266,0.69258,0.6926,54900000.0
2007-01-18 04:00:00,0.69255,0.6927,0.69248,0.6927,55800000.0
2007-01-18 04:01:00,0.69266,0.69266,0.69254,0.6926,31900001.0
2007-01-18 04:02:00,0.69252,0.6926,0.69252,0.6926,38300001.0
2007-01-18 04:03:00,0.69267,0.69267,0.69255,0.69255,133299999.0
2007-01-18 04:04:00,0.6926,0.6927,0.6926,0.69267,94399999.0
2007-01-18 04:05:00,0.69275,0.69275,0.69265,0.69265,125699999.0
2007-01-18 04:06:00,0.69271,0.69271,0.69253,0.69267,131100000.0
2007-01-18 04:07:00,0.69273,0.69273,0.69268,0.6927,126900000.0
2007-01-18 04:08:00,0.6928,0.6928,0.69255,0.69255,59900001.0
2007-01-18 04:09:00,0.69271,0.69284,0.69271,0.69284,37700000.0
2007-01-18 04:10:00,0.69287,0.69295,0.69278,0.69278,109299999.0
2007-01-18 04:11:00,0.69288,0.69288,0.69284,0.69288,50099999.0
2007-01-18 04:12:00,0.69286,0.69286,0.69279,0.69285,49100000.0
2007-01-18 04:13:00,0.69281,0.69283,0.69271,0.69283,65000000.0
2007-01-18 04:14:00,0.69293,0.69295,0.6928,0.6928,158200002.0
2007-01-18 04:15:00,0.6929,0.693,0.6929,0.69295,91900001.0
2007-01-18 04:16:00,0.69288,0.69293,0.69285,0.6929,100000000.0
2007-01-18 04:17:00,0.69292,0.69292,0.69276,0.69281,118800000.0
2007-01-18 04:18:00,0.69287,0.69294,0.69285,0.69294,80400000.0
2007-01-18 04:19:00,0.69292,0.69296,0.69275,0.69296,108700000.0
2007-01-18 04:20:00,0.69291,0.69298,0.69268,0.69288,113700000.0
2007-01-18 04:21:00,0.69294,0.69294,0.69272,0.69274,172399999.0
2007-01-18 04:22:00,0.69275,0.6929,0.69275,0.69275,136700000.0
2007-01-18 04:23:00,0.69285,0.69291,0.69285,0.69289,67500000.0
2007-01-18 04:24:00,0.69293,0.69299,0.69293,0.69295,115799999.0
2007-01-18 04:25:00,0.6931,0.6931,0.69305,0.69305,18900000.0
2007-01-18 04:26:00,0.69305,0.69316,0.69304,0.69305,66700000.0
2007-01-18 04:27:00,0.69315,0.69316,0.69304,0.69315,95999999.0
2007-01-18 04:28:00,0.69334,0.69341,0.69325,0.69337,122000000.0
2007-01-18 04:29:00,0.69341,0.69341,0.69341,0.69341,9600000.0
2007-01-18 04:30:00,0.69337,0.69339,0.69325,0.6933,95499999.0
2007-01-18 04:31:00,0.69324,0.69336,0.69323,0.69323,69700000.0
2007-01-18 04:32:00,0.69319,0.69342,0.69319,0.69333,73599999.0
2007-01-18 04:33:00,0.69333,0.69342,0.69333,0.6934,76400000.0
2007-01-18 04:34:00,0.69349,0.69361,0.69349,0.69355,115300001.0
2007-01-18 04:35:00,0.6935,0.69361,0.69344,0.69358,98699999.0
2007-01-18 04:36:00,0.69348,0.69349,0.69341,0.69345,70000000.0
2007-01-18 04:37:00,0.69341,0.6935,0.69336,0.69336,160499999.0
2007-01-18 04:38:00,0.69342,0.69342,0.69318,0.69328,66200000.0
2007-01-18 04:39:00,0.69324,0.69332,0.69322,0.69332,63099999.0
2007-01-18 04:40:00,0.69343,0.69346,0.6934,0.69346,68899999.0
2007-01-18 04:41:00,0.69352,0.69352,0.69337,0.69341,50200000.0
2007-01-18 04:42:00,0.69345,0.69345,0.69335,0.69343,74999999.0
2007-01-18 04:43:00,0.69337,0.69346,0.6933,0.69336,60600000.0
2007-01-18 04:44:00,0.69336,0.69337,0.69322,0.69325,157700001.0
2007-01-18 04:45:00,0.69324,0.69336,0.69324,0.69336,112300000.0
2007-01-18 04:46:00,0.69324,0.69324,0.69298,0.69298,118900001.0
2007-01-18 04:47:00,0.69301,0.69316,0.69301,0.69309,94100000.0
2007-01-18 04:48:00,0.69306,0.69313,0.69299,0.69308,146100001.0
2007-01-18 04:49:00,0.69308,0.69318,0.69302,0.69309,69899999.0
2007-01-18 04:50:00,0.6932,0.6934,0.6932,0.6934,65700000.0
2007-01-18 04:51:00,0.69345,0.69345,0.69335,0.69335,61900000.0
2007-01-18 04:52:00,0.69339,0.69342,0.69331,0.6934,75700000.0
2007-01-18 04:53:00,0.6933,0.6934,0.6933,0.6934,23200000.0
2007-01-18 04:54:00,0.69336,0.69341,0.69332,0.69341,40700000.0
2007-01-18 04:55:00,0.69341,0.69343,0.69334,0.6934,97900001.0
2007-01-18 04:56:00,0.69333,0.69341,0.6932,0.6932,101099999.0
2007-01-18 04:57:00,0.69319,0.69335,0.69306,0.69335,116700001.0
2007-01-18 04:58:00,0.69318,0.69329,0.69318,0.69321,111999999.0
2007-01-18 04:59:00,0.69334,0.69334,0.6932,0.69332,114099999.0
2007-01-18 05:00:00,0.6933,0.6933,0.69303,0.69305,74000000.0
2007-01-18 05:01:00,0.69302,0.69315,0.69266,0.69288,55700000.0
2007-01-18 05:02:00,0.6929,0.69304,0.69277,0.69277,75800001.0
2007-01-18 05:03:00,0.69282,0.69297,0.69282,0.69289,97199999.0
2007-01-18 05:04:00,0.69302,0.69305,0.6928,0.69297,126200002.0
2007-01-18 05:05:00,0.69296,0.69324,0.69286,0.69318,89599997.0
2007-01-18 05:06:00,0.69335,0.69335,0.69325,0.6933,65899998.0
2007-01-18 05:07:00,0.6932,0.6932,0.69296,0.69312,125500001.0
2007-01-18 05:08:00,0.69314,0.69334,0.69314,0.69324,140600000.0
2007-01-18 05:09:00,0.69322,0.69324,0.69304,0.69324,52000002.0
2007-01-18 05:10:00,0.69326,0.69335,0.6932,0.69335,52400000.0
2007-01-18 05:11:00,0.69344,0.69358,0.69338,0.69343,106700000.0
2007-01-18 05:12:00,0.69336,0.6935,0.69336,0.6934,60300001.0
2007-01-18 05:13:00,0.69368,0.69422,0.69368,0.69377,63999999.0
2007-01-18 05:14:00,0.69364,0.69364,0.69347,0.69361,114800000.0
2007-01-18 05:15:00,0.69368,0.69368,0.69349,0.69349,58400000.0
2007-01-18 05:16:00,0.69346,0.69356,0.69327,0.69335,70000000.0
2007-01-18 05:17:00,0.69342,0.69349,0.69333,0.69349,64000000.0
2007-01-18 05:18:00,0.69349,0.69357,0.69333,0.6935,91400001.0
2007-01-18 05:19:00,0.69356,0.69368,0.69346,0.69364,81899999.0
2007-01-18 05:20:00,0.69346,0.69346,0.69333,0.69339,68500002.0
2007-01-18 05:21:00,0.69345,0.69366,0.69345,0.69363,83700001.0
2007-01-18 05:22:00,0.69361,0.69371,0.69361,0.69371,122000000.0
2007-01-18 05:23:00,0.6936,0.6936,0.69353,0.69353,26300000.0
2007-01-18 05:24:00,0.69369,0.69387,0.69364,0.6938,109299999.0
2007-01-18 05:25:00,0.69369,0.69384,0.69368,0.69368,107100000.0
2007-01-18 05:26:00,0.69369,0.6939,0.69369,0.6939,79300000.0
2007-01-18 05:27:00,0.69389,0.69389,0.69364,0.69364,49700000.0
2007-01-18 05:28:00,0.69359,0.69375,0.69348,0.69375,49499999.0
2007-01-18 05:29:00,0.69367,0.69389,0.69359,0.69389,59300001.0
2007-01-18 05:30:00,0.69385,0.69385,0.6938,0.6938,77799998.0
2007-01-18 05:31:00,0.69378,0.69381,0.69367,0.69381,95700002.0
2007-01-18 05:32:00,0.69375,0.69388,0.69372,0.6938,78200000.0
2007-01-18 05:33:00,0.69385,0.69393,0.69383,0.69385,78100000.0
2007-01-18 05:34:00,0.69387,0.69389,0.69381,0.69389,61600001.0
2007-01-18 05:35:00,0.69387,0.69387,0.69367,0.69367,80299999.0
2007-01-18 05:36:00,0.6938,0.69382,0.6935,0.69373,120800002.0
2007-01-18 05:37:00,0.69371,0.69371,0.69345,0.69345,46900000.0
2007-01-18 05:38:00,0.6934,0.69353,0.69336,0.69353,46600000.0
2007-01-18 05:39:00,0.6936,0.6936,0.69327,0.69353,87000001.0
2007-01-18 05:40:00,0.69359,0.69366,0.69345,0.69345,130300002.0
2007-01-18 05:41:00,0.69337,0.69351,0.69337,0.69351,120099998.0
2007-01-18 05:42:00,0.69357,0.69365,0.69334,0.6934,64400000.0
2007-01-18 05:43:00,0.6933,0.69342,0.6933,0.69333,61800000.0
2007-01-18 05:44:00,0.6933,0.69346,0.6933,0.69332,96099998.0
2007-01-18 05:45:00,0.69328,0.6933,0.69315,0.6933,101699997.0
2007-01-18 05:46:00,0.6933,0.69335,0.6933,0.6933,63700000.0
2007-01-18 05:47:00,0.69337,0.69343,0.69329,0.69329,88499998.0
2007-01-18 05:48:00,0.69346,0.69346,0.69335,0.69344,118800000.0
2007-01-18 05:49:00,0.69344,0.69344,0.69329,0.69337,70000000.0
2007-01-18 05:50:00,0.69326,0.69331,0.69314,0.6932,122100000.0
2007-01-18 05:51:00,0.69331,0.69331,0.69306,0.69306,55400000.0
2007-01-18 05:52:00,0.69311,0.69311,0.69295,0.693,58299999.0
2007-01-18 05:53:00,0.69306,0.69325,0.69306,0.69322,35500000.0
2007-01-18 05:54:00,0.6933,0.69345,0.6933,0.6933,54900001.0
2007-01-18 05:55:00,0.69328,0.69328,0.69309,0.69318,102000001.0
2007-01-18 05:56:00,0.69316,0.69316,0.69302,0.69316,46300000.0
2007-01-18 05:57:00,0.69326,0.69343,0.69326,0.6933,116499999.0
2007-01-18 05:58:00,0.69327,0.69333,0.69327,0.69333,23900000.0
2007-01-18 05:59:00,0.69349,0.69363,0.69326,0.69341,95299999.0
2007-01-18 06:00:00,0.69348,0.69358,0.6934,0.69345,67800000.0
2007-01-18 06:01:00,0.69389,0.69389,0.69356,0.69356,71400001.0
2007-01-18 06:02:00,0.69357,0.69379,0.69357,0.69375,51600000.0
2007-01-18 06:03:00,0.69375,0.69375,0.69375,0.69375,34400000.0
2007-01-18 06:04:00,0.69383,0.69388,0.69379,0.69379,92000000.0
2007-01-18 06:05:00,0.69378,0.69378,0.69348,0.69357,163400001.0
2007-01-18 06:06:00,0.69345,0.69345,0.69334,0.69345,49400000.0
2007-01-18 06:07:00,0.6934,0.69342,0.6932,0.6932,80399999.0
2007-01-18 06:08:00,0.69331,0.69339,0.69325,0.69327,87199999.0
2007-01-18 06:09:00,0.69323,0.69332,0.69314,0.69332,107100002.0
2007-01-18 06:10:00,0.69335,0.69351,0.69329,0.69349,85999999.0
2007-01-18 06:11:00,0.69339,0.69343,0.69339,0.69343,23999999.0
2007-01-18 06:12:00,0.6934,0.69346,0.69334,0.69341,91900000.0
2007-01-18 06:13:00,0.69336,0.6935,0.69336,0.69341,66099998.0
2007-01-18 06:14:00,0.69353,0.69358,0.69343,0.69343,98000000.0
2007-01-18 06:15:00,0.69336,0.69336,0.69325,0.69333,77300000.0
2007-01-18 06:16:00,0.69336,0.69343,0.69326,0.69343,97699999.0
2007-01-18 06:17:00,0.69335,0.69335,0.69307,0.6932,100000001.0
2007-01-18 06:18:00,0.69315,0.6933,0.69315,0.6932,127699999.0
2007-01-18 06:19:00,0.69324,0.69345,0.69323,0.69335,127199999.0
2007-01-18 06:20:00,0.69333,0.69342,0.69333,0.69342,68299999.0
2007-01-18 06:21:00,0.69341,0.69353,0.69333,0.69353,86400000.0
2007-01-18 06:22:00,0.69342,0.69342,0.69336,0.69336,43600000.0
2007-01-18 06:23:00,0.69333,0.69333,0.69306,0.69325,71400000.0
2007-01-18 06:24:00,0.69327,0.69343,0.69319,0.69339,78400000.0
2007-01-18 06:25:00,0.69336,0.69336,0.69327,0.69328,100400000.0
2007-01-18 06:26:00,0.69328,0.69339,0.69328,0.69334,27100000.0
2007-01-18 06:27:00,0.6934,0.69345,0.69335,0.6934,167300000.0
2007-01-18 06:28:00,0.6934,0.69345,0.69335,0.69343,54300000.0
2007-01-18 06:29:00,0.69344,0.69354,0.69341,0.69341,90899998.0
2007-01-18 06:30:00,0.69336,0.69353,0.69328,0.69348,103800001.0
2007-01-18 06:31:00,0.6935,0.69354,0.69336,0.69341,196999995.0
2007-01-18 06:32:00,0.69344,0.69344,0.69327,0.69334,106800000.0
2007-01-18 06:33:00,0.69313,0.69339,0.69313,0.69339,102199999.0
2007-01-18 06:34:00,0.6933,0.69335,0.69327,0.69327,32800000.0
2007-01-18 06:35:00,0.69324,0.69324,0.69306,0.69309,86400001.0
2007-01-18 06:36:00,0.69288,0.69311,0.69288,0.69311,96500000.0
2007-01-18 06:37:00,0.69304,0.69313,0.69304,0.69313,74500001.0
2007-01-18 06:38:00,0.69313,0.69319,0.69303,0.69308,181499998.0
2007-01-18 06:39:00,0.69312,0.69312,0.69289,0.69301,60600000.0
2007-01-18 06:40:00,0.69296,0.69307,0.69296,0.69307,81999999.0
2007-01-18 06:41:00,0.69309,0.69309,0.69303,0.69303,51400000.0
2007-01-18 06:42:00,0.69298,0.69317,0.69298,0.69309,72499999.0
2007-01-18 06:43:00,0.69305,0.69332,0.69305,0.69332,109899999.0
2007-01-18 06:44:00,0.69325,0.69329,0.69312,0.69326,107699999.0
2007-01-18 06:45:00,0.6932,0.69325,0.6932,0.69325,49900001.0
2007-01-18 06:46:00,0.69323,0.69323,0.69309,0.69323,94600002.0
2007-01-18 06:47:00,0.69318,0.69326,0.69302,0.69302,148499998.0
2007-01-18 06:48:00,0.693,0.69302,0.69294,0.69301,64100000.0
2007-01-18 06:49:00,0.69304,0.69309,0.69296,0.69298,114900001.0
2007-01-18 06:50:00,0.69302,0.69308,0.69299,0.69299,51399999.0
2007-01-18 06:51:00,0.69307,0.69307,0.6929,0.6929,112999999.0
2007-01-18 06:52:00,0.69291,0.69302,0.69287,0.69302,121699999.0
2007-01-18 06:53:00,0.693,0.69318,0.69287,0.69302,84900000.0
2007-01-18 06:54:00,0.69304,0.69318,0.69301,0.69306,70300001.0
2007-01-18 06:55:00,0.69302,0.69312,0.69302,0.69302,87400000.0
2007-01-18 06:56:00,0.69307,0.69317,0.69306,0.69317,81900001.0
2007-01-18 06:57:00,0.69328,0.69336,0.69302,0.69324,118399997.0
2007-01-18 06:58:00,0.69304,0.6933,0.69304,0.69316,88600001.0
2007-01-18 06:59:00,0.69303,0.69314,0.69303,0.69307,50499998.0
2007-01-18 07:00:00,0.69308,0.69324,0.69308,0.69315,74300000.0
2007-01-18 07:01:00,0.69323,0.69323,0.69322,0.69322,43000000.0
2007-01-18 07:02:00,0.69319,0.69324,0.69312,0.6932,124499998.0
2007-01-18 07:03:00,0.69323,0.69323,0.69315,0.69315,36500000.0
2007-01-18 07:04:00,0.69315,0.69322,0.69315,0.6932,65400001.0
2007-01-18 07:05:00,0.69309,0.69314,0.69302,0.69309,88900002.0
2007-01-18 07:06:00,0.69298,0.69304,0.69283,0.69289,120599999.0
2007-01-18 07:07:00,0.6931,0.6932,0.69303,0.69317,71400001.0
2007-01-18 07:08:00,0.69305,0.69326,0.693,0.69307,222800000.0
2007-01-18 07:09:00,0.69316,0.69325,0.69312,0.69319,104599999.0
2007-01-18 07:10:00,0.69318,0.69318,0.6931,0.6931,43800000.0
2007-01-18 07:11:00,0.69285,0.69313,0.69285,0.69313,51200000.0
2007-01-18 07:12:00,0.69319,0.69323,0.69307,0.69309,38800000.0
2007-01-18 07:13:00,0.69317,0.69325,0.69314,0.69314,96100001.0
2007-01-18 07:14:00,0.69307,0.69319,0.69297,0.69319,74000000.0
2007-01-18 07:15:00,0.6932,0.69326,0.69313,0.69319,103100001.0
2007-01-18 07:16:00,0.69322,0.69322,0.6931,0.6931,53399999.0
2007-01-18 07:17:00,0.69314,0.69316,0.69314,0.69316,23200000.0
2007-01-18 07:18:00,0.69325,0.69336,0.69313,0.69336,119799999.0
2007-01-18 07:19:00,0.69326,0.69332,0.69305,0.69332,65299999.0
2007-01-18 07:20:00,0.69332,0.69332,0.69323,0.69329,48000000.0
2007-01-18 07:21:00,0.69307,0.69323,0.69307,0.69318,46500000.0
2007-01-18 07:22:00,0.69311,0.69312,0.69295,0.69312,46400000.0
2007-01-18 07:23:00,0.6931,0.69316,0.69302,0.69311,31599999.0
2007-01-18 07:24:00,0.693,0.693,0.69267,0.69293,84800000.0
2007-01-18 07:25:00,0.69286,0.69287,0.6928,0.69287,74700000.0
2007-01-18 07:26:00,0.69286,0.69293,0.69286,0.69288,45000000.0
2007-01-18 07:27:00,0.69295,0.69295,0.69287,0.6929,67800000.0
2007-01-18 07:28:00,0.6929,0.69299,0.6929,0.69299,69799999.0
2007-01-18 07:29:00,0.69293,0.69293,0.69274,0.69288,104199999.0
2007-01-18 07:30:00,0.6929,0.69295,0.69285,0.69295,67800001.0
2007-01-18 07:31:00,0.6929,0.69293,0.69284,0.69292,86699999.0
2007-01-18 07:32:00,0.6929,0.6929,0.69248,0.69248,133000002.0
2007-01-18 07:33:00,0.6925,0.69265,0.6925,0.69265,117800001.0
2007-01-18 07:34:00,0.69237,0.6927,0.69237,0.69269,114099999.0
2007-01-18 07:35:00,0.69265,0.69273,0.69256,0.69273,99299999.0
2007-01-18 07:36:00,0.6928,0.69292,0.6928,0.69292,83700000.0
2007-01-18 07:37:00,0.69294,0.69294,0.69278,0.6929,140600000.0
2007-01-18 07:38:00,0.69295,0.69295,0.69279,0.6928,102100000.0
2007-01-18 07:39:00,0.6927,0.69282,0.6927,0.69282,66800000.0
2007-01-18 07:40:00,0.69275,0.69292,0.69275,0.69285,107599999.0
2007-01-18 07:41:00,0.69281,0.69281,0.69269,0.69278,79799997.0
2007-01-18 07:42:00,0.69278,0.69281,0.69278,0.69278,24600000.0
2007-01-18 07:43:00,0.69293,0.69319,0.69293,0.69293,126200002.0
2007-01-18 07:44:00,0.6931,0.6931,0.69303,0.69306,64800000.0
2007-01-18 07:45:00,0.69306,0.69325,0.69298,0.69298,122500001.0
2007-01-18 07:46:00,0.69291,0.69308,0.69291,0.69292,88899999.0
2007-01-18 07:47:00,0.69297,0.69301,0.69288,0.693,63799998.0
2007-01-18 07:48:00,0.69301,0.69301,0.69264,0.6928,65300001.0
2007-01-18 07:49:00,0.69275,0.693,0.69275,0.693,133500002.0
2007-01-18 07:50:00,0.693,0.69305,0.69285,0.69293,148099999.0
2007-01-18 07:51:00,0.69289,0.69295,0.69278,0.6929,161000000.0
2007-01-18 07:52:00,0.69303,0.69303,0.69295,0.69295,52600000.0
2007-01-18 07:53:00,0.69297,0.69302,0.69291,0.69291,21400000.0
2007-01-18 07:54:00,0.69295,0.69304,0.6928,0.69293,75100001.0
2007-01-18 07:55:00,0.69293,0.69293,0.69269,0.69275,113200000.0
2007-01-18 07:56:00,0.69284,0.69284,0.69259,0.69271,102100000.0
2007-01-18 07:57:00,0.69285,0.69285,0.69274,0.69281,72699999.0
2007-01-18 07:58:00,0.69277,0.69277,0.69256,0.69256,21900000.0
2007-01-18 07:59:00,0.69265,0.69265,0.69252,0.69252,99399999.0
2007-01-18 08:00:00,0.69239,0.69261,0.69233,0.6925,94600000.0
2007-01-18 08:01:00,0.69251,0.69251,0.69233,0.69233,109200000.0
2007-01-18 08:02:00,0.69241,0.69241,0.69223,0.69225,106299998.0
2007-01-18 08:03:00,0.6923,0.69237,0.69229,0.69229,54200000.0
2007-01-18 08:04:00,0.69228,0.69228,0.69223,0.69223,92500002.0
2007-01-18 08:05:00,0.69222,0.6923,0.6921,0.6921,79700000.0
2007-01-18 08:06:00,0.69207,0.69225,0.69201,0.69218,136600000.0
2007-01-18 08:07:00,0.69205,0.69239,0.69205,0.69239,80600000.0
2007-01-18 08:08:00,0.69242,0.69242,0.69229,0.69238,124200000.0
2007-01-18 08:09:00,0.69235,0.69235,0.69225,0.69225,25500000.0
2007-01-18 08:10:00,0.69233,0.69235,0.69222,0.69222,39299999.0
2007-01-18 08:11:00,0.69229,0.69253,0.69224,0.69249,80600000.0
2007-01-18 08:12:00,0.69239,0.69261,0.69239,0.69261,74799999.0
2007-01-18 08:13:00,0.69258,0.69265,0.69246,0.69258,100500000.0
2007-01-18 08:14:00,0.69254,0.69267,0.69249,0.69257,71400000.0
2007-01-18 08:15:00,0.69243,0.69246,0.69241,0.69241,40500001.0
2007-01-18 08:16:00,0.69249,0.69268,0.69249,0.69268,52100001.0
2007-01-18 08:17:00,0.69268,0.69271,0.69263,0.69265,38200000.0
2007-01-18 08:18:00,0.69268,0.69274,0.69267,0.69267,107000001.0
2007-01-18 08:19:00,0.6927,0.6927,0.69253,0.69264,92600000.0
2007-01-18 08:20:00,0.69275,0.6928,0.69265,0.6927,122100001.0
2007-01-18 08:21:00,0.69261,0.69273,0.69255,0.69256,33300000.0
2007-01-18 08:22:00,0.69266,0.69266,0.69262,0.69262,17600000.0
2007-01-18 08:23:00,0.69276,0.69276,0.69261,0.69261,14400000.0
2007-01-18 08:24:00,0.6927,0.69274,0.69265,0.69274,62000000.0
2007-01-18 08:25:00,0.69267,0.69267,0.69252,0.69252,32000000.0
2007-01-18 08:26:00,0.69269,0.69277,0.69265,0.69265,49399999.0
2007-01-18 08:27:00,0.6927,0.69275,0.69264,0.69271,35200000.0
2007-01-18 08:28:00,0.69279,0.69279,0.69273,0.69276,73400000.0
2007-01-18 08:29:00,0.6928,0.6928,0.69273,0.69273,38100000.0
2007-01-18 08:30:00,0.6928,0.6928,0.6927,0.6927,132500000.0
2007-01-18 08:31:00,0.69275,0.69282,0.69271,0.69279,51500000.0
2007-01-18 08:32:00,0.69285,0.69285,0.6928,0.6928,31100000.0
2007-01-18 08:33:00,0.69285,0.69319,0.69285,0.69307,66799999.0
2007-01-18 08:34:00,0.69322,0.69348,0.69322,0.69348,53400000.0
2007-01-18 08:35:00,0.69337,0.69348,0.6931,0.6931,94699999.0
2007-01-18 08:36:00,0.69306,0.69321,0.69283,0.693,206900001.0
2007-01-18 08:37:00,0.69291,0.69291,0.69265,0.69275,126800000.0
2007-01-18 08:38:00,0.69292,0.69304,0.69292,0.69298,53500000.0
2007-01-18 08:39:00,0.69304,0.69312,0.69302,0.69302,75600000.0
2007-01-18 08:40:00,0.69313,0.69316,0.69291,0.69296,107399999.0
2007-01-18 08:41:00,0.69299,0.69304,0.69288,0.69295,77200001.0
2007-01-18 08:42:00,0.693,0.693,0.69289,0.69289,70500001.0
2007-01-18 08:43:00,0.69284,0.69302,0.69281,0.69285,91300000.0
2007-01-18 08:44:00,0.69297,0.69297,0.69288,0.69291,50200000.0
2007-01-18 08:45:00,0.69294,0.69294,0.69282,0.69283,68600000.0
2007-01-18 08:46:00,0.69305,0.69305,0.69294,0.69294,49400000.0
2007-01-18 08:47:00,0.69293,0.69308,0.69293,0.693,102700000.0
2007-01-18 08:48:00,0.693,0.69308,0.69299,0.69304,64100000.0
2007-01-18 08:49:00,0.693,0.693,0.69298,0.69298,40699999.0
2007-01-18 08:50:00,0.69306,0.69314,0.69296,0.69314,98900000.0
2007-01-18 08:51:00,0.69313,0.69313,0.693,0.69303,69900000.0
2007-01-18 08:52:00,0.69317,0.69325,0.69306,0.69306,127600000.0
2007-01-18 08:53:00,0.69329,0.69333,0.69322,0.69322,136399997.0
2007-01-18 08:54:00,0.69322,0.69333,0.69322,0.69329,76100000.0
2007-01-18 08:55:00,0.69332,0.69332,0.69322,0.69327,141600002.0
2007-01-18 08:56:00,0.69313,0.69325,0.69298,0.693,79400000.0
2007-01-18 08:57:00,0.69322,0.69322,0.69314,0.69314,18900000.0
2007-01-18 08:58:00,0.69321,0.69339,0.69321,0.69321,104099998.0
2007-01-18 08:59:00,0.69328,0.69342,0.69323,0.69342,77200001.0
2007-01-18 09:00:00,0.69344,0.6936,0.69334,0.69358,96199999.0
2007-01-18 09:01:00,0.6934,0.69342,0.69335,0.69342,83200000.0
2007-01-18 09:02:00,0.69344,0.69344,0.69335,0.69343,65500000.0
2007-01-18 09:03:00,0.69335,0.6935,0.69335,0.6935,41600000.0
2007-01-18 09:04:00,0.69355,0.69355,0.6934,0.69348,128799999.0
2007-01-18 09:05:00,0.69334,0.69334,0.69313,0.69313,43199999.0
2007-01-18 09:06:00,0.69305,0.69307,0.69296,0.69296,69100000.0
2007-01-18 09:07:00,0.69296,0.69296,0.69284,0.69284,78900001.0
2007-01-18 09:08:00,0.69301,0.69306,0.69287,0.69306,83600001.0
2007-01-18 09:09:00,0.69314,0.6932,0.69306,0.69313,140900000.0
2007-01-18 09:10:00,0.69313,0.69319,0.69297,0.69305,120399998.0
2007-01-18 09:11:00,0.69319,0.69339,0.69319,0.69339,55600000.0
2007-01-18 09:12:00,0.6934,0.69342,0.6934,0.69342,61500000.0
2007-01-18 09:13:00,0.69344,0.69344,0.69335,0.69338,81299999.0
2007-01-18 09:14:00,0.69347,0.69347,0.69333,0.69334,30200000.0
2007-01-18 09:15:00,0.69321,0.69333,0.69321,0.69326,95700000.0
2007-01-18 09:16:00,0.69333,0.69333,0.69322,0.69332,60799999.0
2007-01-18 09:17:00,0.69329,0.69332,0.6931,0.69316,105900000.0
2007-01-18 09:18:00,0.69332,0.69339,0.69331,0.69339,80600000.0
2007-01-18 09:19:00,0.69339,0.69339,0.69338,0.69338,18300000.0
2007-01-18 09:20:00,0.6933,0.69332,0.69312,0.69319,73200000.0
2007-01-18 09:21:00,0.69316,0.69329,0.69316,0.6932,47099999.0
2007-01-18 09:22:00,0.69325,0.6937,0.69325,0.6937,76300000.0
2007-01-18 09:23:00,0.69365,0.6941,0.69365,0.69402,86100000.0
2007-01-18 09:24:00,0.69417,0.69433,0.69397,0.69406,161399998.0
2007-01-18 09:25:00,0.69415,0.69424,0.69415,0.69415,58600000.0
2007-01-18 09:26:00,0.69421,0.69425,0.69414,0.69418,105399998.0
2007-01-18 09:27:00,0.69418,0.69418,0.69397,0.69397,42099999.0
2007-01-18 09:28:00,0.69412,0.69419,0.69395,0.69395,30300000.0
2007-01-18 09:29:00,0.69403,0.69415,0.69397,0.69415,65999999.0
2007-01-18 09:30:00,0.69419,0.69427,0.69418,0.69425,40200000.0
2007-01-18 09:31:00,0.69427,0.69427,0.69422,0.69422,40799999.0
2007-01-18 09:32:00,0.69413,0.69427,0.69405,0.69427,80500000.0
2007-01-18 09:33:00,0.6944,0.69445,0.69423,0.69433,117400001.0
2007-01-18 09:34:00,0.69433,0.69443,0.69428,0.69443,50200000.0
2007-01-18 09:35:00,0.69441,0.69451,0.69426,0.69436,131100000.0
2007-01-18 09:36:00,0.69445,0.69453,0.69435,0.69448,128300000.0
2007-01-18 09:37:00,0.69456,0.69513,0.69456,0.69499,78300000.0
2007-01-18 09:38:00,0.69497,0.69497,0.69459,0.69459,88199998.0
2007-01-18 09:39:00,0.69483,0.69493,0.69483,0.69485,60200001.0
2007-01-18 09:40:00,0.69503,0.69522,0.69502,0.69507,105799999.0
2007-01-18 09:41:00,0.6951,0.69541,0.6951,0.69521,83200000.0
2007-01-18 09:42:00,0.69512,0.69513,0.69492,0.69492,56600000.0
2007-01-18 09:43:00,0.69487,0.69502,0.69468,0.69468,92099999.0
2007-01-18 09:44:00,0.69462,0.69482,0.69462,0.69482,98500001.0
2007-01-18 09:45:00,0.69477,0.69492,0.69474,0.69474,86000001.0
2007-01-18 09:46:00,0.69462,0.69467,0.69457,0.69465,59500000.0
2007-01-18 09:47:00,0.69451,0.6947,0.69451,0.6947,41000000.0
2007-01-18 09:48:00,0.69465,0.69473,0.69455,0.69455,71800000.0
2007-01-18 09:49:00,0.69455,0.69469,0.69455,0.69456,55100000.0
2007-01-18 09:50:00,0.69458,0.6948,0.69455,0.6948,36400000.0
2007-01-18 09:51:00,0.69488,0.69501,0.69486,0.69501,65800000.0
2007-01-18 09:52:00,0.69508,0.69513,0.69505,0.69513,90500002.0
2007-01-18 09:53:00,0.69508,0.69509,0.69491,0.69492,95600000.0
2007-01-18 09:54:00,0.69486,0.69497,0.69474,0.69497,71699999.0
2007-01-18 09:55:00,0.69485,0.69488,0.69467,0.6948,47800000.0
2007-01-18 09:56:00,0.69491,0.69495,0.69484,0.6949,117099997.0
2007-01-18 09:57:00,0.69484,0.69487,0.69481,0.69485,63899999.0
2007-01-18 09:58:00,0.69459,0.69473,0.69458,0.69468,74700000.0
2007-01-18 09:59:00,0.69469,0.69469,0.69464,0.69467,86400000.0
2007-01-18 10:00:00,0.69469,0.69487,0.69469,0.69485,50600001.0
2007-01-18 10:01:00,0.69477,0.69477,0.69457,0.69457,116100001.0
2007-01-18 10:02:00,0.69448,0.6947,0.69448,0.69459,76299999.0
2007-01-18 10:03:00,0.69461,0.69462,0.6945,0.69458,105399999.0
2007-01-18 10:04:00,0.6947,0.69476,0.69465,0.69476,114899999.0
2007-01-18 10:05:00,0.69471,0.69495,0.69462,0.69462,38200000.0
2007-01-18 10:06:00,0.69488,0.69491,0.69478,0.69488,141999995.0
2007-01-18 10:07:00,0.69479,0.69496,0.69476,0.69496,59599999.0
2007-01-18 10:08:00,0.69498,0.69501,0.69484,0.69488,89200000.0
2007-01-18 10:09:00,0.69464,0.695,0.69464,0.695,113400001.0
2007-01-18 10:10:00,0.69496,0.69496,0.69491,0.69491,19900000.0
2007-01-18 10:11:00,0.69485,0.69485,0.6948,0.6948,20800000.0
2007-01-18 10:12:00,0.69482,0.69498,0.69482,0.69498,21400000.0
2007-01-18 10:13:00,0.69495,0.695,0.69485,0.69488,54599999.0
2007-01-18 10:14:00,0.69492,0.69495,0.69492,0.69495,17700000.0
2007-01-18 10:15:00,0.69504,0.69504,0.69494,0.69494,30200000.0
2007-01-18 10:16:00,0.69503,0.69516,0.69495,0.69495,127800002.0
2007-01-18 10:17:00,0.69493,0.69493,0.69481,0.69481,61100000.0
2007-01-18 10:18:00,0.69485,0.69498,0.69485,0.69488,93900001.0
2007-01-18 10:19:00,0.69487,0.695,0.69487,0.69487,73999999.0
2007-01-18 10:20:00,0.6949,0.6949,0.69458,0.69461,123400001.0
2007-01-18 10:21:00,0.69467,0.69477,0.69451,0.69474,96600000.0
2007-01-18 10:22:00,0.69474,0.69482,0.69466,0.69482,49400000.0
2007-01-18 10:23:00,0.69482,0.69493,0.69472,0.69474,83600000.0
2007-01-18 10:24:00,0.69487,0.69506,0.69487,0.69496,48800000.0
2007-01-18 10:25:00,0.69495,0.695,0.69493,0.695,47000000.0
2007-01-18 10:26:00,0.69495,0.69503,0.69492,0.69495,150100001.0
2007-01-18 10:27:00,0.6949,0.69491,0.69473,0.6949,129000001.0
2007-01-18 10:28:00,0.69491,0.69491,0.6948,0.69489,72299999.0
2007-01-18 10:29:00,0.6951,0.6953,0.69508,0.69518,98700000.0
2007-01-18 10:30:00,0.695,0.69501,0.69483,0.69501,43000000.0
2007-01-18 10:31:00,0.69497,0.6951,0.69493,0.6951,70899998.0
2007-01-18 10:32:00,0.69506,0.69506,0.69491,0.69491,82299999.0
2007-01-18 10:33:00,0.69488,0.69503,0.69478,0.69488,124300000.0
2007-01-18 10:34:00,0.69477,0.69477,0.6946,0.69465,48599999.0
2007-01-18 10:35:00,0.69464,0.69468,0.6946,0.6946,108900001.0
2007-01-18 10:36:00,0.69464,0.69468,0.69454,0.69461,69700000.0
2007-01-18 10:37:00,0.69448,0.69451,0.69438,0.69451,98799999.0
2007-01-18 10:38:00,0.69437,0.69437,0.6942,0.6943,59800001.0
2007-01-18 10:39:00,0.69431,0.69447,0.69425,0.69438,103900000.0
2007-01-18 10:40:00,0.69445,0.69452,0.69424,0.69452,70000002.0
2007-01-18 10:41:00,0.69445,0.69455,0.69441,0.69455,96400000.0
2007-01-18 10:42:00,0.69452,0.69466,0.6945,0.69466,74099999.0
2007-01-18 10:43:00,0.69465,0.69484,0.69465,0.69479,104599998.0
2007-01-18 10:44:00,0.69492,0.69505,0.6948,0.6948,38300000.0
2007-01-18 10:45:00,0.69481,0.695,0.69481,0.695,119899998.0
2007-01-18 10:46:00,0.69492,0.69495,0.6949,0.69495,55800001.0
2007-01-18 10:47:00,0.69479,0.6949,0.69468,0.69483,113100001.0
2007-01-18 10:48:00,0.69473,0.69493,0.69468,0.69475,102700000.0
2007-01-18 10:49:00,0.69483,0.695,0.69483,0.69495,59900000.0
2007-01-18 10:50:00,0.69494,0.69495,0.69472,0.69495,87200000.0
2007-01-18 10:51:00,0.69468,0.69497,0.69468,0.69497,24700000.0
2007-01-18 10:52:00,0.69487,0.69492,0.69483,0.69489,101499998.0
2007-01-18 10:53:00,0.69487,0.69487,0.69457,0.69457,45200000.0
2007-01-18 10:54:00,0.6944,0.69456,0.69435,0.69442,73899999.0
2007-01-18 10:55:00,0.69436,0.69442,0.69436,0.69442,64000000.0
2007-01-18 10:56:00,0.69446,0.69455,0.69446,0.69455,55900000.0
2007-01-18 10:57:00,0.69452,0.69452,0.69437,0.69439,38600000.0
2007-01-18 10:58:00,0.69444,0.69449,0.69437,0.69442,94399998.0
2007-01-18 10:59:00,0.69447,0.69465,0.69447,0.69464,55000000.0
2007-01-18 11:00:00,0.69467,0.69475,0.69433,0.69471,143299998.0
2007-01-18 11:01:00,0.6947,0.69474,0.69431,0.69474,122199999.0
2007-01-18 11:02:00,0.69486,0.69501,0.69463,0.69485,83000000.0
2007-01-18 11:03:00,0.6949,0.69501,0.69474,0.69484,128299998.0
2007-01-18 11:04:00,0.69475,0.69483,0.6946,0.69468,120800001.0
2007-01-18 11:05:00,0.69492,0.69499,0.69483,0.69499,88100001.0
2007-01-18 11:06:00,0.69505,0.69525,0.69505,0.69507,68600000.0
2007-01-18 11:07:00,0.69509,0.69521,0.69508,0.69519,72400001.0
2007-01-18 11:08:00,0.69516,0.69538,0.69516,0.69538,67399999.0
2007-01-18 11:09:00,0.69531,0.69536,0.69515,0.6952,99500000.0
2007-01-18 11:10:00,0.69535,0.69553,0.69529,0.6954,71499999.0
2007-01-18 11:11:00,0.69536,0.69537,0.69518,0.69524,60300000.0
2007-01-18 11:12:00,0.69522,0.69524,0.6951,0.69517,107200002.0
2007-01-18 11:13:00,0.69509,0.69518,0.69502,0.69518,151499997.0
2007-01-18 11:14:00,0.69518,0.69518,0.69493,0.695,125799999.0
2007-01-18 11:15:00,0.69503,0.69503,0.69491,0.69491,114400000.0
2007-01-18 11:16:00,0.69493,0.69493,0.69474,0.69474,100500000.0
2007-01-18 11:17:00,0.6947,0.69479,0.69461,0.69461,98400000.0
2007-01-18 11:18:00,0.69455,0.6947,0.69455,0.69456,199500000.0
2007-01-18 11:19:00,0.69447,0.69465,0.69447,0.6945,147400001.0
2007-01-18 11:20:00,0.69452,0.69461,0.69448,0.69461,67000001.0
2007-01-18 11:21:00,0.69453,0.69453,0.69439,0.69442,47000000.0
2007-01-18 11:22:00,0.69441,0.69455,0.69428,0.69455,98900000.0
2007-01-18 11:23:00,0.6947,0.6947,0.69441,0.69441,66700000.0
2007-01-18 11:24:00,0.69446,0.69462,0.69446,0.69454,124199999.0
2007-01-18 11:25:00,0.69455,0.69463,0.69453,0.6946,81000000.0
2007-01-18 11:26:00,0.69465,0.69467,0.69456,0.69456,99600001.0
2007-01-18 11:27:00,0.69456,0.69482,0.69456,0.69482,39900000.0
2007-01-18 11:28:00,0.69494,0.69494,0.6948,0.69485,68600000.0
2007-01-18 11:29:00,0.6949,0.6949,0.69468,0.69468,106500001.0
2007-01-18 11:30:00,0.6947,0.69486,0.6947,0.69481,109800001.0
2007-01-18 11:31:00,0.69486,0.69486,0.6946,0.6946,161699998.0
2007-01-18 11:32:00,0.69465,0.69477,0.69465,0.69466,87000001.0
2007-01-18 11:33:00,0.69468,0.6949,0.69466,0.6949,63500000.0
2007-01-18 11:34:00,0.6949,0.6949,0.69474,0.69482,41600000.0
2007-01-18 11:35:00,0.69492,0.69492,0.69475,0.69488,71999999.0
2007-01-18 11:36:00,0.69487,0.69506,0.69487,0.69505,78600000.0
2007-01-18 11:37:00,0.69505,0.69505,0.69495,0.695,82300002.0
2007-01-18 11:38:00,0.69508,0.69514,0.695,0.69514,118599999.0
2007-01-18 11:39:00,0.69512,0.69512,0.695,0.69501,111100002.0
2007-01-18 11:40:00,0.69499,0.69513,0.69499,0.6951,101399998.0
2007-01-18 11:41:00,0.69503,0.69512,0.69503,0.69506,74099998.0
2007-01-18 11:42:00,0.69496,0.69496,0.69488,0.69488,40600000.0
2007-01-18 11:43:00,0.69482,0.69482,0.69456,0.69458,96500000.0
2007-01-18 11:44:00,0.69458,0.69458,0.69429,0.69444,110000001.0
2007-01-18 11:45:00,0.69445,0.69452,0.69436,0.69446,103300000.0
2007-01-18 11:46:00,0.6945,0.6945,0.69426,0.69432,53400000.0
2007-01-18 11:47:00,0.69442,0.69442,0.69424,0.6944,123700000.0
2007-01-18 11:48:00,0.69446,0.69453,0.6944,0.6944,77500000.0
2007-01-18 11:49:00,0.69454,0.69454,0.69435,0.69447,69200000.0
2007-01-18 11:50:00,0.69449,0.69456,0.69442,0.69446,76500000.0
2007-01-18 11:51:00,0.69447,0.69447,0.69433,0.69433,74999999.0
2007-01-18 11:52:00,0.69438,0.69453,0.69432,0.69453,84200001.0
2007-01-18 11:53:00,0.69451,0.69451,0.69434,0.69439,70300000.0
2007-01-18 11:54:00,0.69448,0.69451,0.69432,0.69432,67000000.0
2007-01-18 11:55:00,0.69422,0.69435,0.69413,0.69413,74299998.0
2007-01-18 11:56:00,0.69421,0.69441,0.69421,0.69441,59100001.0
2007-01-18 11:57:00,0.69413,0.69454,0.69405,0.69451,91300001.0
2007-01-18 11:58:00,0.69445,0.69445,0.69437,0.6944,53299999.0
2007-01-18 11:59:00,0.69439,0.69439,0.69426,0.69432,106900000.0
2007-01-18 12:00:00,0.69439,0.69439,0.69431,0.69438,43100000.0
2007-01-18 12:01:00,0.69435,0.69445,0.69412,0.69414,163099998.0
2007-01-18 12:02:00,0.69439,0.69449,0.69427,0.69427,72599999.0
2007-01-18 12:03:00,0.69433,0.69435,0.69423,0.69435,76800000.0
2007-01-18 12:04:00,0.69439,0.69447,0.69432,0.69438,73699999.0
2007-01-18 12:05:00,0.69435,0.69468,0.69435,0.69468,84199999.0
2007-01-18 12:06:00,0.69449,0.69475,0.69449,0.69467,142100000.0
2007-01-18 12:07:00,0.69465,0.69484,0.69465,0.69478,112300001.0
2007-01-18 12:08:00,0.69474,0.69484,0.69473,0.6948,82000001.0
2007-01-18 12:09:00,0.69479,0.69479,0.6946,0.69464,84500002.0
2007-01-18 12:10:00,0.69455,0.69466,0.69448,0.69466,73800000.0
2007-01-18 12:11:00,0.69459,0.69459,0.69417,0.69417,68800000.0
2007-01-18 12:12:00,0.694,0.69409,0.6939,0.69407,117100000.0
2007-01-18 12:13:00,0.6942,0.69423,0.69398,0.69398,51800000.0
2007-01-18 12:14:00,0.69399,0.69406,0.69399,0.694,94100000.0
2007-01-18 12:15:00,0.69399,0.69407,0.69397,0.69398,93700000.0
2007-01-18 12:16:00,0.69394,0.69406,0.69394,0.69399,59200000.0
2007-01-18 12:17:00,0.6939,0.69395,0.69385,0.6939,83799999.0
2007-01-18 12:18:00,0.69395,0.69395,0.69387,0.69392,66400000.0
2007-01-18 12:19:00,0.69402,0.69427,0.69402,0.69427,110000001.0
2007-01-18 12:20:00,0.69429,0.69429,0.69397,0.69397,86400001.0
2007-01-18 12:21:00,0.69386,0.69417,0.69382,0.69417,102600001.0
2007-01-18 12:22:00,0.69422,0.69423,0.69406,0.69421,50100000.0
2007-01-18 12:23:00,0.69412,0.69418,0.69406,0.69409,104300000.0
2007-01-18 12:24:00,0.69418,0.69441,0.69407,0.69441,66800000.0
2007-01-18 12:25:00,0.69446,0.69446,0.6943,0.6943,53900000.0
2007-01-18 12:26:00,0.69421,0.69421,0.69404,0.69413,118699999.0
2007-01-18 12:27:00,0.69415,0.69423,0.69415,0.69423,22400000.0
2007-01-18 12:28:00,0.6942,0.69425,0.69415,0.69421,51000000.0
2007-01-18 12:29:00,0.6942,0.6942,0.69398,0.69399,157200000.0
2007-01-18 12:30:00,0.69383,0.69383,0.69359,0.69359,59000002.0
2007-01-18 12:31:00,0.69362,0.69362,0.6934,0.69353,125300002.0
2007-01-18 12:32:00,0.69371,0.69392,0.69369,0.69374,157899999.0
2007-01-18 12:33:00,0.69372,0.69372,0.69359,0.69359,66900001.0
2007-01-18 12:34:00,0.69367,0.69376,0.69362,0.69362,107799999.0
2007-01-18 12:35:00,0.69365,0.69377,0.69365,0.69374,43500000.0
2007-01-18 12:36:00,0.69359,0.69361,0.69321,0.69361,101299998.0
2007-01-18 12:37:00,0.6936,0.69369,0.6935,0.6935,121500002.0
2007-01-18 12:38:00,0.6936,0.69371,0.69341,0.69358,86299999.0
2007-01-18 12:39:00,0.69355,0.69355,0.69345,0.69355,87700000.0
2007-01-18 12:40:00,0.6935,0.69366,0.6933,0.69366,106700001.0
2007-01-18 12:41:00,0.69359,0.69359,0.69358,0.69358,24700000.0
2007-01-18 12:42:00,0.69365,0.69368,0.69355,0.69355,59100000.0
2007-01-18 12:43:00,0.69353,0.69353,0.6935,0.69352,84400002.0
2007-01-18 12:44:00,0.69347,0.69359,0.69345,0.69345,94900000.0
2007-01-18 12:45:00,0.69362,0.69368,0.69362,0.69368,19000000.0
2007-01-18 12:46:00,0.69368,0.69368,0.69351,0.69351,57100001.0
2007-01-18 12:47:00,0.69353,0.69353,0.69345,0.69353,86699999.0
2007-01-18 12:48:00,0.6936,0.69371,0.6936,0.69369,100300000.0
2007-01-18 12:49:00,0.69365,0.69369,0.69365,0.69367,40699999.0
2007-01-18 12:50:00,0.69366,0.69385,0.69366,0.69381,90700001.0
2007-01-18 12:51:00,0.69405,0.69412,0.69396,0.69404,77500000.0
2007-01-18 12:52:00,0.69383,0.69415,0.69383,0.69402,72000000.0
2007-01-18 12:53:00,0.69393,0.69397,0.69382,0.69397,118300001.0
2007-01-18 12:54:00,0.6939,0.6939,0.69375,0.69375,29600001.0
2007-01-18 12:55:00,0.69361,0.69388,0.69357,0.69367,151300000.0
2007-01-18 12:56:00,0.69376,0.69383,0.69375,0.69375,36300000.0
2007-01-18 12:57:00,0.69374,0.69387,0.69374,0.69387,95899999.0
2007-01-18 12:58:00,0.69385,0.69385,0.69375,0.6938,93900001.0
2007-01-18 12:59:00,0.69381,0.69382,0.69372,0.69378,118700000.0
2007-01-18 13:00:00,0.69379,0.69388,0.69371,0.69388,62000001.0
2007-01-18 13:01:00,0.69388,0.69395,0.69377,0.69394,76300001.0
2007-01-18 13:02:00,0.6939,0.6939,0.69379,0.69385,108400000.0
2007-01-18 13:03:00,0.69386,0.69397,0.69365,0.69397,47100000.0
2007-01-18 13:04:00,0.69384,0.69407,0.69375,0.69401,172900001.0
2007-01-18 13:05:00,0.69402,0.69419,0.69395,0.69406,103600001.0
2007-01-18 13:06:00,0.694,0.69419,0.694,0.69414,46800000.0
2007-01-18 13:07:00,0.69401,0.69421,0.69401,0.69416,109900002.0
2007-01-18 13:08:00,0.69397,0.69414,0.6938,0.6938,89899999.0
2007-01-18 13:09:00,0.6941,0.69419,0.69403,0.69403,72399999.0
2007-01-18 13:10:00,0.69406,0.69415,0.69405,0.69413,75700000.0
2007-01-18 13:11:00,0.69406,0.69406,0.69383,0.69383,93800001.0
2007-01-18 13:12:00,0.69393,0.69393,0.6938,0.69386,53400000.0
2007-01-18 13:13:00,0.69386,0.69412,0.69386,0.694,147299997.0
2007-01-18 13:14:00,0.69393,0.69407,0.69393,0.69405,72800000.0
2007-01-18 13:15:00,0.6941,0.6941,0.69405,0.6941,125699999.0
2007-01-18 13:16:00,0.69396,0.69396,0.69382,0.69383,84600000.0
2007-01-18 13:17:00,0.69383,0.694,0.69381,0.694,63099998.0
2007-01-18 13:18:00,0.69397,0.69403,0.69384,0.69384,128700001.0
2007-01-18 13:19:00,0.69388,0.69403,0.69388,0.69403,78100001.0
2007-01-18 13:20:00,0.6941,0.6941,0.69395,0.694,70299999.0
2007-01-18 13:21:00,0.69411,0.69424,0.69411,0.69412,72600001.0
2007-01-18 13:22:00,0.6941,0.6942,0.69398,0.69398,144500001.0
2007-01-18 13:23:00,0.69398,0.69412,0.69392,0.69412,102300000.0
2007-01-18 13:24:00,0.69413,0.69435,0.6941,0.6941,146700002.0
2007-01-18 13:25:00,0.69424,0.69425,0.69419,0.69425,64000000.0
2007-01-18 13:26:00,0.69432,0.69432,0.69394,0.69418,156499999.0
2007-01-18 13:27:00,0.69425,0.69434,0.69422,0.69422,62200001.0
2007-01-18 13:28:00,0.69424,0.69428,0.69416,0.69428,61200000.0
2007-01-18 13:29:00,0.6943,0.69436,0.69424,0.69428,100600001.0
2007-01-18 13:30:00,0.6942,0.6943,0.6942,0.6943,102600001.0
2007-01-18 13:31:00,0.69416,0.69436,0.69416,0.6943,123000002.0
2007-01-18 13:32:00,0.69428,0.69431,0.69426,0.69428,79300000.0
2007-01-18 13:33:00,0.69435,0.69435,0.6943,0.6943,64300000.0
2007-01-18 13:34:00,0.69425,0.69436,0.69425,0.69431,57400000.0
2007-01-18 13:35:00,0.69432,0.69432,0.69406,0.69408,81599998.0
2007-01-18 13:36:00,0.69411,0.69421,0.69408,0.69412,64200000.0
2007-01-18 13:37:00,0.69418,0.69428,0.69413,0.69419,107199997.0
2007-01-18 13:38:00,0.6942,0.69424,0.69416,0.69418,41600000.0
2007-01-18 13:39:00,0.69413,0.69413,0.69406,0.69408,77100000.0
2007-01-18 13:40:00,0.6941,0.69415,0.69405,0.69415,78300000.0
2007-01-18 13:41:00,0.69415,0.69415,0.69392,0.6941,111400000.0
2007-01-18 13:42:00,0.69405,0.69425,0.69405,0.69412,136500002.0
2007-01-18 13:43:00,0.6942,0.69431,0.69416,0.69431,81799997.0
2007-01-18 13:44:00,0.69435,0.69437,0.69418,0.69422,120199998.0
2007-01-18 13:45:00,0.6942,0.69434,0.69417,0.69434,75199999.0
2007-01-18 13:46:00,0.69428,0.69431,0.69422,0.69428,99300000.0
2007-01-18 13:47:00,0.69432,0.6944,0.69432,0.69436,116500000.0
2007-01-18 13:48:00,0.69427,0.69447,0.6942,0.69437,110000002.0
2007-01-18 13:49:00,0.69424,0.69445,0.69424,0.69445,73700000.0
2007-01-18 13:50:00,0.69447,0.69447,0.69432,0.69438,59999999.0
2007-01-18 13:51:00,0.69426,0.69447,0.69426,0.69447,104300000.0
2007-01-18 13:52:00,0.69438,0.6944,0.6941,0.69433,89500000.0
2007-01-18 13:53:00,0.69423,0.69423,0.69405,0.69411,97200001.0
2007-01-18 13:54:00,0.69414,0.6944,0.69414,0.6944,82600000.0
2007-01-18 13:55:00,0.69439,0.69439,0.69422,0.69435,72400000.0
2007-01-18 13:56:00,0.69445,0.69445,0.69432,0.69439,126300002.0
2007-01-18 13:57:00,0.69451,0.69451,0.69431,0.69431,68600000.0
2007-01-18 13:58:00,0.69431,0.69447,0.69431,0.69435,115900001.0
2007-01-18 13:59:00,0.69451,0.69451,0.69432,0.69434,100699999.0
2007-01-18 14:00:00,0.69425,0.69425,0.69388,0.69411,47000000.0
2007-01-18 14:01:00,0.69417,0.69422,0.69411,0.69419,93700000.0
2007-01-18 14:02:00,0.69425,0.69425,0.69415,0.6942,68800002.0
2007-01-18 14:03:00,0.69425,0.6943,0.69417,0.6942,146199997.0
2007-01-18 14:04:00,0.6942,0.69433,0.69402,0.69433,51600000.0
2007-01-18 14:05:00,0.69431,0.69431,0.69408,0.69408,87700000.0
2007-01-18 14:06:00,0.69417,0.69418,0.69407,0.69417,62100000.0
2007-01-18 14:07:00,0.69405,0.69432,0.69402,0.69423,101400000.0
2007-01-18 14:08:00,0.69408,0.69421,0.69399,0.69405,128700000.0
2007-01-18 14:09:00,0.69382,0.69382,0.69331,0.69378,150099998.0
2007-01-18 14:10:00,0.69372,0.69382,0.69348,0.69348,125600001.0
2007-01-18 14:11:00,0.69341,0.69354,0.69333,0.69335,88300000.0
2007-01-18 14:12:00,0.69348,0.69374,0.69348,0.69374,76600000.0
2007-01-18 14:13:00,0.6938,0.69384,0.69373,0.69381,94700001.0
2007-01-18 14:14:00,0.69396,0.69421,0.69388,0.69421,97500001.0
2007-01-18 14:15:00,0.69416,0.69416,0.69404,0.69413,115300000.0
2007-01-18 14:16:00,0.69383,0.69394,0.69376,0.6938,71400000.0
2007-01-18 14:17:00,0.69382,0.69388,0.69382,0.69388,19999999.0
2007-01-18 14:18:00,0.69388,0.69393,0.69376,0.69378,114800001.0
2007-01-18 14:19:00,0.6937,0.69381,0.69368,0.69376,141799999.0
2007-01-18 14:20:00,0.69367,0.69374,0.69366,0.69368,96199999.0
2007-01-18 14:21:00,0.69374,0.69387,0.69373,0.69373,93900000.0
2007-01-18 14:22:00,0.69366,0.69385,0.69366,0.69373,49600000.0
2007-01-18 14:23:00,0.69374,0.69391,0.69374,0.69383,61500000.0
2007-01-18 14:24:00,0.69383,0.69383,0.69369,0.69376,65800000.0
2007-01-18 14:25:00,0.69363,0.69381,0.69357,0.69357,128499999.0
2007-01-18 14:26:00,0.69353,0.69353,0.69349,0.69349,15900000.0
2007-01-18 14:27:00,0.69348,0.69377,0.69348,0.69363,90100000.0
2007-01-18 14:28:00,0.69382,0.69384,0.69374,0.69374,69099998.0
2007-01-18 14:29:00,0.69388,0.69388,0.6937,0.6937,117299997.0
2007-01-18 14:30:00,0.69378,0.69397,0.69372,0.69394,75700000.0
2007-01-18 14:31:00,0.69388,0.69399,0.69375,0.69394,133000000.0
2007-01-18 14:32:00,0.69387,0.69394,0.69377,0.6939,106800000.0
2007-01-18 14:33:00,0.6939,0.6939,0.69371,0.69371,34000000.0
2007-01-18 14:34:00,0.69382,0.69387,0.6937,0.69387,42300001.0
2007-01-18 14:35:00,0.69374,0.69395,0.69374,0.69393,69700000.0
2007-01-18 14:36:00,0.69398,0.69398,0.69379,0.69379,39900000.0
2007-01-18 14:37:00,0.69385,0.69385,0.69377,0.6938,42500001.0
2007-01-18 14:38:00,0.69379,0.694,0.69377,0.694,92699999.0
2007-01-18 14:39:00,0.69399,0.69418,0.69395,0.69412,113999999.0
2007-01-18 14:40:00,0.69405,0.69416,0.69405,0.69407,120099998.0
2007-01-18 14:41:00,0.69396,0.69398,0.69384,0.69385,82900000.0
2007-01-18 14:42:00,0.69379,0.69381,0.69372,0.69381,96399999.0
2007-01-18 14:43:00,0.69375,0.694,0.69375,0.694,52500001.0
2007-01-18 14:44:00,0.69382,0.69382,0.69365,0.6938,54000000.0
2007-01-18 14:45:00,0.6938,0.69391,0.69369,0.69385,168400002.0
2007-01-18 14:46:00,0.6939,0.69397,0.69383,0.69383,60600000.0
2007-01-18 14:47:00,0.6938,0.694,0.69375,0.69395,129700003.0
2007-01-18 14:48:00,0.69407,0.69409,0.69395,0.69401,95199999.0
2007-01-18 14:49:00,0.69402,0.69402,0.69391,0.69391,86799999.0
2007-01-18 14:50:00,0.69411,0.69417,0.694,0.694,42300000.0
2007-01-18 14:51:00,0.69388,0.69395,0.69384,0.69385,44600000.0
2007-01-18 14:52:00,0.6938,0.6939,0.6938,0.69383,72400000.0
2007-01-18 14:53:00,0.69392,0.69396,0.69367,0.69396,85299999.0
2007-01-18 14:54:00,0.6939,0.694,0.69385,0.69395,41399999.0
2007-01-18 14:55:00,0.6939,0.69395,0.69385,0.69385,76100000.0
2007-01-18 14:56:00,0.69387,0.69398,0.69387,0.69398,23800000.0
2007-01-18 14:57:00,0.69388,0.69388,0.69379,0.69385,60800000.0
2007-01-18 14:58:00,0.6938,0.69395,0.6938,0.69385,85200001.0
2007-01-18 14:59:00,0.69392,0.69392,0.69382,0.69382,74299999.0
2007-01-18 15:00:00,0.6938,0.69388,0.69371,0.69373,59199999.0
2007-01-18 15:01:00,0.69375,0.69384,0.69375,0.69377,85600000.0
2007-01-18 15:02:00,0.69376,0.69385,0.69361,0.6938,58600001.0
2007-01-18 15:03:00,0.69388,0.6939,0.69369,0.69375,126700001.0
2007-01-18 15:04:00,0.69378,0.69402,0.69378,0.69402,71900001.0
2007-01-18 15:05:00,0.69393,0.69399,0.69376,0.69391,103799999.0
2007-01-18 15:06:00,0.69394,0.69396,0.69382,0.69392,131100000.0
2007-01-18 15:07:00,0.69379,0.6938,0.69337,0.69351,110100000.0
2007-01-18 15:08:00,0.69385,0.69396,0.69375,0.69375,107799999.0
2007-01-18 15:09:00,0.6939,0.6939,0.69375,0.69386,84399999.0
2007-01-18 15:10:00,0.69392,0.69395,0.69388,0.69388,44200000.0
2007-01-18 15:11:00,0.69381,0.69384,0.6938,0.6938,80400001.0
2007-01-18 15:12:00,0.69385,0.69387,0.69379,0.6938,85300001.0
2007-01-18 15:13:00,0.69382,0.69388,0.69382,0.69382,60500000.0
2007-01-18 15:14:00,0.69391,0.69392,0.69381,0.69386,49200000.0
2007-01-18 15:15:00,0.6939,0.69402,0.6939,0.694,89200000.0
2007-01-18 15:16:00,0.69392,0.69403,0.69389,0.69403,105400000.0
2007-01-18 15:17:00,0.694,0.69415,0.694,0.69415,37500000.0
2007-01-18 15:18:00,0.69402,0.69402,0.69386,0.69386,80900000.0
2007-01-18 15:19:00,0.69383,0.69387,0.69378,0.69385,160399999.0
2007-01-18 15:20:00,0.6938,0.6938,0.69359,0.69366,91200000.0
2007-01-18 15:21:00,0.69363,0.69363,0.6935,0.6935,48700000.0
2007-01-18 15:22:00,0.69352,0.69352,0.69341,0.69347,92199997.0
2007-01-18 15:23:00,0.69354,0.69363,0.69345,0.69345,98099999.0
2007-01-18 15:24:00,0.69352,0.69363,0.69343,0.69359,117500001.0
2007-01-18 15:25:00,0.69368,0.6937,0.69359,0.69359,189799998.0
2007-01-18 15:26:00,0.69355,0.69365,0.69352,0.6936,134600001.0
2007-01-18 15:27:00,0.69353,0.69365,0.69353,0.6936,90499999.0
2007-01-18 15:28:00,0.69354,0.69365,0.69334,0.6934,94500001.0
2007-01-18 15:29:00,0.69328,0.6936,0.69328,0.69349,101899999.0
2007-01-18 15:30:00,0.69333,0.69333,0.69254,0.6927,72000000.0
2007-01-18 15:31:00,0.69265,0.6931,0.69259,0.6929,152499999.0
2007-01-18 15:32:00,0.69288,0.69295,0.6927,0.6927,129800000.0
2007-01-18 15:33:00,0.69272,0.69279,0.69264,0.69267,121899999.0
2007-01-18 15:34:00,0.69258,0.69283,0.69258,0.69281,62600000.0
2007-01-18 15:35:00,0.69273,0.69273,0.69246,0.69255,96100000.0
2007-01-18 15:36:00,0.69228,0.69247,0.69219,0.6924,125600001.0
2007-01-18 15:37:00,0.69234,0.69238,0.69226,0.69238,100700000.0
2007-01-18 15:38:00,0.69245,0.69245,0.69233,0.69233,26400000.0
2007-01-18 15:39:00,0.69234,0.69272,0.69234,0.6927,108400002.0
2007-01-18 15:40:00,0.69268,0.69269,0.69224,0.69224,106300000.0
2007-01-18 15:41:00,0.69238,0.69261,0.6923,0.69261,53000000.0
2007-01-18 15:42:00,0.69265,0.69268,0.69251,0.69264,46000000.0
2007-01-18 15:43:00,0.6927,0.6927,0.69251,0.69252,83399999.0
2007-01-18 15:44:00,0.69265,0.69283,0.69265,0.69283,49800000.0
2007-01-18 15:45:00,0.69288,0.69303,0.69275,0.69292,93299999.0
2007-01-18 15:46:00,0.69299,0.69319,0.69297,0.69297,89500000.0
2007-01-18 15:47:00,0.69305,0.69307,0.6927,0.69292,127799999.0
2007-01-18 15:48:00,0.69292,0.69292,0.69274,0.69281,61200000.0
2007-01-18 15:49:00,0.6928,0.69301,0.6928,0.69286,109799999.0
2007-01-18 15:50:00,0.69278,0.69294,0.69278,0.69294,26000000.0
2007-01-18 15:51:00,0.69296,0.69296,0.69279,0.69285,41499999.0
2007-01-18 15:52:00,0.6927,0.69277,0.69259,0.69277,104099998.0
2007-01-18 15:53:00,0.69275,0.69286,0.69269,0.69282,66100000.0
2007-01-18 15:54:00,0.69287,0.69296,0.69283,0.69292,126800004.0
2007-01-18 15:55:00,0.6929,0.6929,0.69263,0.69263,115100000.0
2007-01-18 15:56:00,0.69269,0.69295,0.69267,0.69273,104599998.0
2007-01-18 15:57:00,0.69287,0.69296,0.69287,0.69293,61899999.0
2007-01-18 15:58:00,0.693,0.693,0.6929,0.69296,89399999.0
2007-01-18 15:59:00,0.69298,0.69316,0.69298,0.69314,53500000.0
2007-01-18 16:00:00,0.69295,0.69305,0.69293,0.69305,135300000.0
2007-01-18 16:01:00,0.69305,0.69306,0.69296,0.69297,90099999.0
2007-01-18 16:02:00,0.69292,0.69292,0.6925,0.6925,55599999.0
2007-01-18 16:03:00,0.69257,0.69292,0.69257,0.69281,69500000.0
2007-01-18 16:04:00,0.69275,0.69285,0.69263,0.69273,110700000.0
2007-01-18 16:05:00,0.69271,0.69286,0.69271,0.69286,22700000.0
2007-01-18 16:06:00,0.69301,0.69301,0.69279,0.69293,93199998.0
2007-01-18 16:07:00,0.69296,0.69299,0.69282,0.69299,66899999.0
2007-01-18 16:08:00,0.69295,0.69297,0.69285,0.69288,106100000.0
2007-01-18 16:09:00,0.69292,0.69301,0.69288,0.69297,114900000.0
2007-01-18 16:10:00,0.69281,0.69286,0.69281,0.69286,55000001.0
2007-01-18 16:11:00,0.69284,0.69307,0.69284,0.69301,57900001.0
2007-01-18 16:12:00,0.69299,0.69299,0.69287,0.69289,76300000.0
2007-01-18 16:13:00,0.69284,0.69293,0.69284,0.69284,60600000.0
2007-01-18 16:14:00,0.69293,0.69306,0.69292,0.69292,78999999.0
2007-01-18 16:15:00,0.69287,0.69308,0.69287,0.69308,110900000.0
2007-01-18 16:16:00,0.69325,0.69326,0.69296,0.69317,129800002.0
2007-01-18 16:17:00,0.69317,0.69332,0.69316,0.69332,76699999.0
2007-01-18 16:18:00,0.69324,0.69324,0.6931,0.6931,57400000.0
2007-01-18 16:19:00,0.69314,0.69333,0.69303,0.69331,135399997.0
2007-01-18 16:20:00,0.69331,0.69331,0.69312,0.69319,114499998.0
2007-01-18 16:21:00,0.69322,0.69365,0.6932,0.69359,114899999.0
2007-01-18 16:22:00,0.69361,0.69375,0.69358,0.6937,140800000.0
2007-01-18 16:23:00,0.69362,0.69378,0.69362,0.69378,108200001.0
2007-01-18 16:24:00,0.6939,0.6939,0.69382,0.69382,69500000.0
2007-01-18 16:25:00,0.69372,0.69372,0.69351,0.69367,71100001.0
2007-01-18 16:26:00,0.69357,0.69371,0.69355,0.69371,103999998.0
2007-01-18 16:27:00,0.69376,0.69387,0.69371,0.69384,76200000.0
2007-01-18 16:28:00,0.69359,0.6939,0.69359,0.69384,88299999.0
2007-01-18 16:29:00,0.69372,0.69382,0.69363,0.69382,110200000.0
2007-01-18 16:30:00,0.69371,0.69371,0.6935,0.6935,45600000.0
2007-01-18 16:31:00,0.69351,0.69376,0.69345,0.69376,78500000.0
2007-01-18 16:32:00,0.69379,0.69379,0.69353,0.69376,87700000.0
2007-01-18 16:33:00,0.69384,0.69392,0.6937,0.69392,121199997.0
2007-01-18 16:34:00,0.69407,0.69449,0.69407,0.69447,112199999.0
2007-01-18 16:35:00,0.69486,0.69518,0.69471,0.69478,120700000.0
2007-01-18 16:36:00,0.69462,0.69462,0.69437,0.69453,84200002.0
2007-01-18 16:37:00,0.6944,0.69452,0.69428,0.6944,77700002.0
2007-01-18 16:38:00,0.69439,0.69444,0.69431,0.6944,127600001.0
2007-01-18 16:39:00,0.69436,0.69436,0.69431,0.69433,112000000.0
2007-01-18 16:40:00,0.69432,0.69461,0.69429,0.69452,78199999.0
2007-01-18 16:41:00,0.69462,0.69462,0.69436,0.69457,34700000.0
2007-01-18 16:42:00,0.69458,0.69458,0.69452,0.69452,44200001.0
2007-01-18 16:43:00,0.69444,0.69455,0.69441,0.69441,55599999.0
2007-01-18 16:44:00,0.69451,0.69451,0.69414,0.69414,59600000.0
2007-01-18 16:45:00,0.69423,0.69423,0.69407,0.69407,53000000.0
2007-01-18 16:46:00,0.6941,0.6941,0.6939,0.69407,123399997.0
2007-01-18 16:47:00,0.69421,0.69427,0.69401,0.69408,100699998.0
2007-01-18 16:48:00,0.6942,0.69444,0.6942,0.69444,130799996.0
2007-01-18 16:49:00,0.69436,0.69436,0.6941,0.6941,72300000.0
2007-01-18 16:50:00,0.69408,0.69415,0.69406,0.69415,97900000.0
2007-01-18 16:51:00,0.69432,0.69436,0.6942,0.6942,107500000.0
2007-01-18 16:52:00,0.6943,0.6943,0.69403,0.69403,98900000.0
2007-01-18 16:53:00,0.69406,0.69423,0.69406,0.69415,96600000.0
2007-01-18 16:54:00,0.69405,0.69415,0.69377,0.69381,186700001.0
2007-01-18 16:55:00,0.69376,0.69392,0.69376,0.69388,73800000.0
2007-01-18 16:56:00,0.69388,0.69413,0.69388,0.69406,84500000.0
2007-01-18 16:57:00,0.69417,0.69417,0.69404,0.69412,71700000.0
2007-01-18 16:58:00,0.69412,0.69412,0.69396,0.69403,107900001.0
2007-01-18 16:59:00,0.69396,0.6941,0.69386,0.6941,75399999.0
2007-01-18 17:00:00,0.69418,0.69431,0.69418,0.69426,104200000.0
2007-01-18 17:01:00,0.69423,0.6944,0.69422,0.69426,88500001.0
2007-01-18 17:02:00,0.69425,0.69425,0.69414,0.69421,76600002.0
2007-01-18 17:03:00,0.69424,0.69429,0.694,0.69423,65600000.0
2007-01-18 17:04:00,0.69418,0.69422,0.69412,0.69422,91699998.0
2007-01-18 17:05:00,0.69408,0.69408,0.69389,0.69402,38800000.0
2007-01-18 17:06:00,0.69398,0.69406,0.69371,0.69383,90899999.0
2007-01-18 17:07:00,0.69391,0.69397,0.6938,0.6938,82500001.0
2007-01-18 17:08:00,0.69388,0.69404,0.69388,0.69402,102900000.0
2007-01-18 17:09:00,0.6941,0.69412,0.69401,0.69404,80700000.0
2007-01-18 17:10:00,0.69398,0.69403,0.69383,0.69386,160400002.0
2007-01-18 17:11:00,0.69366,0.69406,0.69366,0.69405,54900000.0
2007-01-18 17:12:00,0.6941,0.69415,0.69405,0.69407,94799999.0
2007-01-18 17:13:00,0.69407,0.69409,0.69404,0.69406,119799998.0
2007-01-18 17:14:00,0.694,0.6943,0.694,0.6943,69100000.0
2007-01-18 17:15:00,0.69433,0.69438,0.69426,0.69438,134700001.0
2007-01-18 17:16:00,0.69433,0.69448,0.69428,0.69437,121700001.0
2007-01-18 17:17:00,0.69431,0.69449,0.69431,0.69441,78099999.0
2007-01-18 17:18:00,0.69442,0.69443,0.69432,0.69432,102000000.0
2007-01-18 17:19:00,0.69433,0.69448,0.69433,0.69444,74800000.0
2007-01-18 17:20:00,0.69466,0.69467,0.69455,0.69462,132199999.0
2007-01-18 17:21:00,0.69452,0.69453,0.6944,0.6945,54099999.0
2007-01-18 17:22:00,0.69447,0.69454,0.69423,0.69454,120199998.0
2007-01-18 17:23:00,0.69464,0.6949,0.69464,0.6949,106899999.0
2007-01-18 17:24:00,0.69491,0.695,0.69477,0.695,80100000.0
2007-01-18 17:25:00,0.69501,0.69505,0.69498,0.69498,86700000.0
2007-01-18 17:26:00,0.69495,0.69498,0.69479,0.69479,84600001.0
2007-01-18 17:27:00,0.69488,0.69501,0.69482,0.69482,95600000.0
2007-01-18 17:28:00,0.69485,0.69501,0.69485,0.69492,63800000.0
2007-01-18 17:29:00,0.69507,0.69509,0.69497,0.69509,86100000.0
2007-01-18 17:30:00,0.69507,0.69511,0.69498,0.69498,63200000.0
2007-01-18 17:31:00,0.6949,0.69507,0.6949,0.69493,87699999.0
2007-01-18 17:32:00,0.69484,0.69484,0.69465,0.69465,94500000.0
2007-01-18 17:33:00,0.69475,0.69481,0.69466,0.69481,124900001.0
2007-01-18 17:34:00,0.6948,0.69482,0.69462,0.69462,45400000.0
2007-01-18 17:35:00,0.69455,0.69455,0.69433,0.69448,70200000.0
2007-01-18 17:36:00,0.69445,0.69445,0.6943,0.69442,79199999.0
2007-01-18 17:37:00,0.69448,0.69466,0.69448,0.69466,61799998.0
2007-01-18 17:38:00,0.69468,0.69468,0.69442,0.69449,67799999.0
2007-01-18 17:39:00,0.69445,0.69445,0.6943,0.6943,120999999.0
2007-01-18 17:40:00,0.69427,0.69442,0.69427,0.69442,54600000.0
2007-01-18 17:41:00,0.69427,0.69427,0.69426,0.69426,24700000.0
2007-01-18 17:42:00,0.69415,0.69426,0.69405,0.69426,111200001.0
2007-01-18 17:43:00,0.6943,0.6943,0.6941,0.69421,37600000.0
2007-01-18 17:44:00,0.69419,0.69424,0.69408,0.69424,48000000.0
2007-01-18 17:45:00,0.69424,0.69429,0.69408,0.69423,173300002.0
2007-01-18 17:46:00,0.69432,0.69446,0.69432,0.69445,103099999.0
2007-01-18 17:47:00,0.69435,0.69436,0.69392,0.69425,137899999.0
2007-01-18 17:48:00,0.69438,0.69447,0.69438,0.69445,170499997.0
2007-01-18 17:49:00,0.69444,0.69455,0.69444,0.69455,36900000.0
2007-01-18 17:50:00,0.69457,0.69477,0.69457,0.69475,48600000.0
2007-01-18 17:51:00,0.69475,0.69478,0.69464,0.69464,132600000.0
2007-01-18 17:52:00,0.69466,0.69483,0.69466,0.69483,50200000.0
2007-01-18 17:53:00,0.6949,0.69497,0.69484,0.69497,70000000.0
2007-01-18 17:54:00,0.69487,0.69487,0.69478,0.69478,62800000.0
2007-01-18 17:55:00,0.69481,0.69507,0.69481,0.69507,49800000.0
2007-01-18 17:56:00,0.69495,0.69504,0.69485,0.69485,91699999.0
2007-01-18 17:57:00,0.69483,0.69484,0.69468,0.6948,124399999.0
2007-01-18 17:58:00,0.6949,0.6949,0.69475,0.69477,131400001.0
2007-01-18 17:59:00,0.69473,0.6948,0.6946,0.6948,182999999.0
2007-01-18 18:00:00,0.69462,0.69467,0.69454,0.69454,105500000.0
2007-01-18 18:01:00,0.69459,0.69461,0.69452,0.69452,121299997.0
2007-01-18 18:02:00,0.69463,0.69463,0.6945,0.69451,111100001.0
2007-01-18 18:03:00,0.69446,0.69455,0.69418,0.69418,339500000.0
2007-01-18 18:04:00,0.69415,0.69443,0.69415,0.6942,210100000.0
2007-01-18 18:05:00,0.69423,0.69429,0.69407,0.6941,342699997.0
2007-01-18 18:06:00,0.69411,0.69433,0.69411,0.69432,108000001.0
2007-01-18 18:07:00,0.69424,0.69434,0.69408,0.69427,212500001.0
2007-01-18 18:08:00,0.69433,0.69453,0.69433,0.69438,81399999.0
2007-01-18 18:09:00,0.69441,0.69444,0.69422,0.69444,254400000.0
2007-01-18 18:10:00,0.6944,0.69447,0.69431,0.69438,169200004.0
2007-01-18 18:11:00,0.69458,0.69458,0.69419,0.69427,65300000.0
2007-01-18 18:12:00,0.6944,0.6945,0.6944,0.69449,104700000.0
2007-01-18 18:13:00,0.69452,0.69459,0.69445,0.69447,69200000.0
2007-01-18 18:14:00,0.69448,0.69451,0.69441,0.69447,56200000.0
2007-01-18 18:15:00,0.69437,0.69438,0.69423,0.69436,166799996.0
2007-01-18 18:16:00,0.69429,0.69429,0.69402,0.69423,299100000.0
2007-01-18 18:17:00,0.69415,0.69428,0.69415,0.69427,111100000.0
2007-01-18 18:18:00,0.69425,0.69445,0.69425,0.69433,401099997.0
2007-01-18 18:19:00,0.69429,0.69435,0.69411,0.6942,300400003.0
2007-01-18 18:20:00,0.69425,0.69441,0.69425,0.69435,70400000.0
2007-01-18 18:21:00,0.69433,0.69445,0.69432,0.69433,206800000.0
2007-01-18 18:22:00,0.69419,0.69437,0.69418,0.69435,80700000.0
2007-01-18 18:23:00,0.69437,0.69437,0.69425,0.69425,251699998.0
2007-01-18 18:24:00,0.69417,0.69424,0.69403,0.69422,312099998.0
2007-01-18 18:25:00,0.69418,0.69418,0.69401,0.69401,166600000.0
2007-01-18 18:26:00,0.69396,0.69414,0.69396,0.69406,127399999.0
2007-01-18 18:27:00,0.69401,0.69412,0.69395,0.69407,300599995.0
2007-01-18 18:28:00,0.69393,0.69402,0.6939,0.69396,202000003.0
2007-01-18 18:29:00,0.69398,0.69405,0.69394,0.69405,231600000.0
2007-01-18 18:30:00,0.694,0.69404,0.69392,0.69404,97399999.0
2007-01-18 18:31:00,0.694,0.694,0.6939,0.69395,194500000.0
2007-01-18 18:32:00,0.69392,0.69398,0.69389,0.69398,117100000.0
2007-01-18 18:33:00,0.69402,0.69402,0.69389,0.6939,199499999.0
2007-01-18 18:34:00,0.69402,0.69414,0.69396,0.69409,114500000.0
2007-01-18 18:35:00,0.69409,0.69409,0.69395,0.69395,105200002.0
2007-01-18 18:36:00,0.694,0.69408,0.69392,0.69397,208900001.0
2007-01-18 18:37:00,0.694,0.69406,0.69396,0.69405,63300000.0
2007-01-18 18:38:00,0.69401,0.69422,0.69401,0.69422,96900000.0
2007-01-18 18:39:00,0.6942,0.6943,0.69415,0.69425,391300000.0
2007-01-18 18:40:00,0.69428,0.69431,0.69417,0.69428,70100000.0
2007-01-18 18:41:00,0.69419,0.69438,0.6941,0.69413,249199999.0
2007-01-18 18:42:00,0.69422,0.69432,0.6942,0.69432,163700000.0
2007-01-18 18:43:00,0.69426,0.69443,0.69409,0.6943,543699999.0
2007-01-18 18:44:00,0.69432,0.69436,0.69422,0.69433,264499998.0
2007-01-18 18:45:00,0.69437,0.69443,0.69425,0.69431,423799999.0
2007-01-18 18:46:00,0.69425,0.69425,0.694,0.69403,124400000.0
2007-01-18 18:47:00,0.69402,0.69414,0.69402,0.69412,192199998.0
2007-01-18 18:48:00,0.69415,0.69421,0.69402,0.69402,144099999.0
2007-01-18 18:49:00,0.69412,0.69423,0.69409,0.69423,144999999.0
2007-01-18 18:50:00,0.69411,0.69411,0.69391,0.69396,182499998.0
2007-01-18 18:51:00,0.69382,0.69391,0.69381,0.69381,104699998.0
2007-01-18 18:52:00,0.6938,0.6938,0.69375,0.69375,118299997.0
2007-01-18 18:53:00,0.69379,0.69388,0.69378,0.69388,109500003.0
2007-01-18 18:54:00,0.69383,0.69387,0.69372,0.69381,110600000.0
2007-01-18 18:55:00,0.6939,0.69393,0.69379,0.69382,134000000.0
2007-01-18 18:56:00,0.69382,0.69385,0.6938,0.6938,58600000.0
2007-01-18 18:57:00,0.69382,0.69385,0.69375,0.6938,61200001.0
2007-01-18 18:58:00,0.6938,0.69384,0.6938,0.6938,48100000.0
2007-01-18 18:59:00,0.6937,0.69395,0.6937,0.69395,279800002.0
2007-01-18 19:00:00,0.69395,0.69403,0.69387,0.69403,109099999.0
2007-01-18 19:01:00,0.69409,0.69409,0.69387,0.69391,70400000.0
2007-01-18 19:02:00,0.69402,0.69404,0.69389,0.69389,96300001.0
2007-01-18 19:03:00,0.69383,0.694,0.69381,0.69398,186800002.0
2007-01-18 19:04:00,0.69402,0.69419,0.69402,0.69405,133400002.0
2007-01-18 19:05:00,0.69399,0.69414,0.69399,0.69414,132099999.0
2007-01-18 19:06:00,0.69412,0.69414,0.69396,0.69407,204499998.0
2007-01-18 19:07:00,0.69419,0.69431,0.69404,0.69415,273800003.0
2007-01-18 19:08:00,0.69438,0.6945,0.69433,0.69438,130399999.0
2007-01-18 19:09:00,0.69443,0.69464,0.69443,0.69464,159900001.0
2007-01-18 19:10:00,0.69469,0.69473,0.69453,0.69453,68600001.0
2007-01-18 19:11:00,0.69448,0.69458,0.69445,0.69455,196900002.0
2007-01-18 19:12:00,0.69453,0.69459,0.69452,0.69458,51700000.0
2007-01-18 19:13:00,0.69454,0.69461,0.69448,0.69454,129500002.0
2007-01-18 19:14:00,0.69457,0.69462,0.69454,0.69458,110699998.0
2007-01-18 19:15:00,0.69458,0.69462,0.69452,0.69452,105099999.0
2007-01-18 19:16:00,0.69442,0.69449,0.69437,0.6944,50400000.0
2007-01-18 19:17:00,0.69423,0.6943,0.69409,0.69418,80900000.0
2007-01-18 19:18:00,0.69422,0.69429,0.69422,0.69428,112299999.0
2007-01-18 19:19:00,0.69406,0.69421,0.69395,0.69421,78000000.0
2007-01-18 19:20:00,0.69419,0.69422,0.69404,0.69405,102200000.0
2007-01-18 19:21:00,0.69412,0.69418,0.69405,0.69418,150900000.0
2007-01-18 19:22:00,0.6942,0.69424,0.69418,0.69418,137400002.0
2007-01-18 19:23:00,0.69406,0.69417,0.69406,0.69417,47600000.0
2007-01-18 19:24:00,0.69421,0.69421,0.6941,0.6941,78899999.0
2007-01-18 19:25:00,0.69415,0.69423,0.69405,0.69405,74799998.0
2007-01-18 19:26:00,0.694,0.69405,0.694,0.69405,50900000.0
2007-01-18 19:27:00,0.69396,0.69406,0.69391,0.69392,178999999.0
2007-01-18 19:28:00,0.6941,0.6941,0.69381,0.69383,171399999.0
2007-01-18 19:29:00,0.69387,0.69407,0.69384,0.69407,50300000.0
2007-01-18 19:30:00,0.69415,0.69415,0.6941,0.69415,71699998.0
2007-01-18 19:31:00,0.69414,0.69414,0.69388,0.69398,69399999.0
2007-01-18 19:32:00,0.69399,0.69414,0.69396,0.69398,167800001.0
2007-01-18 19:33:00,0.6939,0.69402,0.6939,0.69402,55400001.0
2007-01-18 19:34:00,0.69404,0.69404,0.69388,0.69397,119899999.0
2007-01-18 19:35:00,0.69399,0.69413,0.69397,0.69405,221300000.0
2007-01-18 19:36:00,0.69405,0.69412,0.69389,0.69398,179100000.0
2007-01-18 19:37:00,0.69397,0.69402,0.69396,0.69397,98400002.0
2007-01-18 19:38:00,0.69405,0.69405,0.69398,0.694,78899999.0
2007-01-18 19:39:00,0.6941,0.6941,0.69393,0.69393,255100001.0
2007-01-18 19:40:00,0.69404,0.69417,0.69403,0.69417,91900000.0
2007-01-18 19:41:00,0.69438,0.6944,0.69429,0.6944,91400000.0
2007-01-18 19:42:00,0.69431,0.69443,0.69431,0.69437,51300001.0
2007-01-18 19:43:00,0.69438,0.69441,0.69426,0.69428,88900000.0
2007-01-18 19:44:00,0.69434,0.69434,0.69413,0.69429,162999997.0
2007-01-18 19:45:00,0.69431,0.69438,0.69423,0.69427,35000000.0
2007-01-18 19:46:00,0.69423,0.6943,0.69415,0.69425,99500001.0
2007-01-18 19:47:00,0.69428,0.69432,0.69428,0.69429,63800001.0
2007-01-18 19:48:00,0.69425,0.69435,0.69425,0.6943,63700000.0
2007-01-18 19:49:00,0.6943,0.69447,0.69415,0.69415,118700001.0
2007-01-18 19:50:00,0.69432,0.69435,0.69425,0.6943,109400000.0
2007-01-18 19:51:00,0.69432,0.69437,0.69424,0.69434,83100000.0
2007-01-18 19:52:00,0.69435,0.69439,0.69417,0.69433,174200001.0
2007-01-18 19:53:00,0.69437,0.69437,0.69427,0.6943,149700002.0
2007-01-18 19:54:00,0.6943,0.69435,0.69427,0.69427,143800001.0
2007-01-18 19:55:00,0.69417,0.69431,0.69417,0.69431,195100001.0
2007-01-18 19:56:00,0.69431,0.69438,0.6942,0.69429,285499998.0
2007-01-18 19:57:00,0.69432,0.69432,0.69418,0.69422,124899999.0
2007-01-18 19:58:00,0.69423,0.69425,0.69412,0.69412,208100003.0
2007-01-18 19:59:00,0.69408,0.69416,0.69389,0.69389,93799998.0
2007-01-18 20:00:00,0.69381,0.69393,0.69353,0.69393,297400002.0
2007-01-18 20:01:00,0.69399,0.69404,0.69389,0.69395,111200000.0
2007-01-18 20:02:00,0.69397,0.69405,0.69397,0.694,101100001.0
2007-01-18 20:03:00,0.69411,0.69411,0.69399,0.694,95399999.0
2007-01-18 20:04:00,0.69395,0.69407,0.69382,0.69404,175299996.0
2007-01-18 20:05:00,0.6941,0.69427,0.69402,0.69427,150300001.0
2007-01-18 20:06:00,0.69427,0.69427,0.69407,0.69415,275800002.0
2007-01-18 20:07:00,0.69412,0.69412,0.6939,0.69395,106099998.0
2007-01-18 20:08:00,0.69394,0.6941,0.69394,0.6941,105300001.0
2007-01-18 20:09:00,0.69429,0.69435,0.69389,0.69407,110999998.0
2007-01-18 20:10:00,0.69406,0.69434,0.69399,0.69427,151400001.0
2007-01-18 20:11:00,0.69404,0.69408,0.69397,0.69408,38700000.0
2007-01-18 20:12:00,0.69411,0.69411,0.69391,0.69392,80099999.0
2007-01-18 20:13:00,0.69398,0.694,0.69365,0.6939,103700000.0
2007-01-18 20:14:00,0.69398,0.694,0.6939,0.694,133600001.0
2007-01-18 20:15:00,0.69388,0.69393,0.69385,0.69393,58300001.0
2007-01-18 20:16:00,0.69392,0.69397,0.69376,0.69383,406700003.0
2007-01-18 20:17:00,0.69382,0.69398,0.69382,0.69395,202899999.0
2007-01-18 20:18:00,0.69382,0.69392,0.6938,0.69392,74799999.0
2007-01-18 20:19:00,0.69395,0.69395,0.6939,0.69395,65299999.0
2007-01-18 20:20:00,0.69399,0.69419,0.6939,0.69397,90099999.0
2007-01-18 20:21:00,0.69392,0.694,0.6939,0.69395,104799998.0
2007-01-18 20:22:00,0.69393,0.69393,0.69384,0.69386,123700001.0
2007-01-18 20:23:00,0.69385,0.6939,0.69375,0.6939,85000000.0
2007-01-18 20:24:00,0.69382,0.69383,0.6935,0.69383,108199999.0
2007-01-18 20:25:00,0.69385,0.69388,0.69375,0.6938,89200000.0
2007-01-18 20:26:00,0.69384,0.69387,0.69367,0.69371,67300000.0
2007-01-18 20:27:00,0.6937,0.69375,0.6937,0.69375,123000002.0
2007-01-18 20:28:00,0.69371,0.69371,0.69351,0.69351,47500000.0
2007-01-18 20:29:00,0.69349,0.69373,0.69349,0.69363,240900002.0
2007-01-18 20:30:00,0.69359,0.6938,0.69358,0.6938,310299999.0
2007-01-18 20:31:00,0.69392,0.69402,0.69386,0.69402,197400000.0
2007-01-18 20:32:00,0.69396,0.69406,0.69396,0.69402,70900000.0
2007-01-18 20:33:00,0.69392,0.69393,0.69363,0.69363,200499997.0
2007-01-18 20:34:00,0.69383,0.69383,0.69367,0.69369,114699999.0
2007-01-18 20:35:00,0.69365,0.69365,0.69355,0.6936,101600001.0
2007-01-18 20:36:00,0.69368,0.6939,0.69363,0.69365,168600000.0
2007-01-18 20:37:00,0.69368,0.69385,0.69365,0.6937,147900001.0
2007-01-18 20:38:00,0.69374,0.69379,0.69368,0.69371,168800001.0
2007-01-18 20:39:00,0.6936,0.69372,0.6936,0.69372,69200000.0
2007-01-18 20:40:00,0.69368,0.69369,0.6936,0.6936,216199997.0
2007-01-18 20:41:00,0.69363,0.69381,0.69359,0.69381,142900001.0
2007-01-18 20:42:00,0.69379,0.69382,0.69371,0.69371,82200000.0
2007-01-18 20:43:00,0.69373,0.69392,0.69373,0.69379,148100001.0
2007-01-18 20:44:00,0.69371,0.69379,0.69371,0.69379,31900000.0
2007-01-18 20:45:00,0.69372,0.69381,0.69367,0.69367,66300000.0
2007-01-18 20:46:00,0.69371,0.69371,0.69351,0.69351,83599999.0
2007-01-18 20:47:00,0.69362,0.69373,0.69362,0.69371,83599999.0
2007-01-18 20:48:00,0.69364,0.69373,0.69357,0.69357,61900001.0
2007-01-18 20:49:00,0.69363,0.69395,0.69363,0.69385,158199999.0
2007-01-18 20:50:00,0.69365,0.69391,0.69365,0.69376,192800001.0
2007-01-18 20:51:00,0.69381,0.6941,0.69381,0.69402,67100000.0
2007-01-18 20:52:00,0.694,0.6941,0.69395,0.69395,93400002.0
2007-01-18 20:53:00,0.69407,0.6942,0.69405,0.69409,234899999.0
2007-01-18 20:54:00,0.69414,0.69431,0.69413,0.69431,219099998.0
2007-01-18 20:55:00,0.69421,0.69424,0.69421,0.69424,33499999.0
2007-01-18 20:56:00,0.69421,0.69434,0.69398,0.6943,95200000.0
2007-01-18 20:57:00,0.69428,0.69433,0.69412,0.69422,38800000.0
2007-01-18 20:58:00,0.69432,0.6944,0.69401,0.69408,261899998.0
2007-01-18 20:59:00,0.69423,0.69436,0.6942,0.69431,201000000.0
2007-01-18 21:00:00,0.69424,0.69449,0.69419,0.69437,245900002.0
2007-01-18 21:01:00,0.69411,0.69419,0.69406,0.69406,112400000.0
2007-01-18 21:02:00,0.69406,0.69434,0.69406,0.6942,108200000.0
2007-01-18 21:03:00,0.69425,0.6943,0.69415,0.6943,72200000.0
2007-01-18 21:04:00,0.69422,0.69431,0.69417,0.69417,118699997.0
2007-01-18 21:05:00,0.69423,0.69423,0.69409,0.6941,123300000.0
2007-01-18 21:06:00,0.69405,0.6942,0.69405,0.6941,162200001.0
2007-01-18 21:07:00,0.69415,0.69415,0.6941,0.6941,82099999.0
2007-01-18 21:08:00,0.69412,0.69422,0.69404,0.69419,116299999.0
2007-01-18 21:09:00,0.6942,0.69429,0.69412,0.69417,181600001.0
2007-01-18 21:10:00,0.69415,0.69427,0.69415,0.69424,106500002.0
2007-01-18 21:11:00,0.69428,0.69428,0.69427,0.69427,24800000.0
2007-01-18 21:12:00,0.69426,0.69439,0.69426,0.69426,107900001.0
2007-01-18 21:13:00,0.69421,0.69425,0.6939,0.6939,90800000.0
2007-01-18 21:14:00,0.69388,0.69406,0.69386,0.69406,66399999.0
2007-01-18 21:15:00,0.6941,0.6942,0.69405,0.6941,219300000.0
2007-01-18 21:16:00,0.69415,0.69415,0.69398,0.69405,112199999.0
2007-01-18 21:17:00,0.69405,0.69415,0.69395,0.69415,186000001.0
2007-01-18 21:18:00,0.69409,0.69409,0.69389,0.69408,199299999.0
2007-01-18 21:19:00,0.69417,0.69425,0.69413,0.6942,119399999.0
2007-01-18 21:20:00,0.69425,0.6943,0.6941,0.69415,203400000.0
2007-01-18 21:21:00,0.69423,0.69423,0.69407,0.69417,118799998.0
2007-01-18 21:22:00,0.69418,0.69428,0.69412,0.69425,79700001.0
2007-01-18 21:23:00,0.69425,0.69435,0.69425,0.69435,137100002.0
2007-01-18 21:24:00,0.69434,0.69434,0.69419,0.6942,130500000.0
2007-01-18 21:25:00,0.69427,0.69455,0.69427,0.69452,126100000.0
2007-01-18 21:26:00,0.69453,0.69463,0.69448,0.69463,135399999.0
2007-01-18 21:27:00,0.69462,0.69477,0.69462,0.69473,76600000.0
2007-01-18 21:28:00,0.69467,0.69481,0.69467,0.69472,82700000.0
2007-01-18 21:29:00,0.69461,0.69471,0.6945,0.69462,145699997.0
2007-01-18 21:30:00,0.69463,0.69474,0.69459,0.69473,137900000.0
2007-01-18 21:31:00,0.6947,0.69481,0.69457,0.69481,105300000.0
2007-01-18 21:32:00,0.6947,0.69475,0.69465,0.69475,54100000.0
2007-01-18 21:33:00,0.69485,0.69485,0.6948,0.69485,95400001.0
2007-01-18 21:34:00,0.69485,0.69485,0.69472,0.6948,134500000.0
2007-01-18 21:35:00,0.69479,0.69483,0.6947,0.69478,195700000.0
2007-01-18 21:36:00,0.69478,0.69483,0.69465,0.69482,185800002.0
2007-01-18 21:37:00,0.69482,0.6949,0.6948,0.69485,168099999.0
2007-01-18 21:38:00,0.69483,0.69484,0.69472,0.69472,69800000.0
2007-01-18 21:39:00,0.6947,0.69475,0.6946,0.69472,71000000.0
2007-01-18 21:40:00,0.6947,0.69483,0.69448,0.69483,122500000.0
2007-01-18 21:41:00,0.69491,0.69508,0.69482,0.69508,193600001.0
2007-01-18 21:42:00,0.69513,0.69514,0.69498,0.69509,86399999.0
2007-01-18 21:43:00,0.69514,0.69514,0.69502,0.69502,61300001.0
2007-01-18 21:44:00,0.69498,0.69521,0.69477,0.69493,178100002.0
2007-01-18 21:45:00,0.69508,0.69509,0.69497,0.69501,98700000.0
2007-01-18 21:46:00,0.69499,0.69512,0.69496,0.69512,45400000.0
2007-01-18 21:47:00,0.69519,0.69521,0.69517,0.69517,116300001.0
2007-01-18 21:48:00,0.69515,0.69515,0.69515,0.69515,71699998.0
2007-01-18 21:49:00,0.69508,0.69512,0.6949,0.69498,122400001.0
2007-01-18 21:50:00,0.69512,0.6953,0.69512,0.69522,62300000.0
2007-01-18 21:51:00,0.6953,0.69535,0.69527,0.69535,127199999.0
2007-01-18 21:52:00,0.69532,0.6955,0.69528,0.6953,92099999.0
2007-01-18 21:53:00,0.69526,0.6954,0.69526,0.69537,65800000.0
2007-01-18 21:54:00,0.69542,0.69542,0.69526,0.69531,128800003.0
2007-01-18 21:55:00,0.69532,0.6954,0.69532,0.69532,46400000.0
2007-01-18 21:56:00,0.69535,0.69535,0.69525,0.69525,98399998.0
2007-01-18 21:57:00,0.69531,0.69543,0.69524,0.69534,151500001.0
2007-01-18 21:58:00,0.69526,0.69528,0.69518,0.6952,40500000.0
2007-01-18 21:59:00,0.69511,0.69524,0.69511,0.69519,104400001.0
2007-01-18 22:00:00,0.69518,0.69531,0.6951,0.69531,87700000.0
2007-01-18 22:01:00,0.6952,0.6952,0.69509,0.69509,60300000.0
2007-01-18 22:02:00,0.6952,0.69529,0.6952,0.69522,89900001.0
2007-01-18 22:03:00,0.69526,0.69532,0.69525,0.6953,91299999.0
2007-01-18 22:04:00,0.69526,0.69526,0.69513,0.69519,57800000.0
2007-01-18 22:05:00,0.69513,0.6953,0.69508,0.69517,147600001.0
2007-01-18 22:06:00,0.69505,0.6954,0.69505,0.6952,80500000.0
2007-01-18 22:07:00,0.69524,0.69541,0.69524,0.69532,86500000.0
2007-01-18 22:08:00,0.69528,0.69548,0.69521,0.69548,78999999.0
2007-01-18 22:09:00,0.69534,0.69534,0.69525,0.69533,110399998.0
2007-01-18 22:10:00,0.69532,0.6954,0.69529,0.69531,49800000.0
2007-01-18 22:11:00,0.69523,0.69541,0.69523,0.69528,57999999.0
2007-01-18 22:12:00,0.69523,0.69544,0.69523,0.69524,128000000.0
2007-01-18 22:13:00,0.69535,0.6954,0.69527,0.69538,106999998.0
2007-01-18 22:14:00,0.69537,0.69541,0.69525,0.69541,142199999.0
2007-01-18 22:15:00,0.69545,0.69553,0.69538,0.69538,175200001.0
2007-01-18 22:16:00,0.6954,0.69551,0.6954,0.69548,85100002.0
2007-01-18 22:17:00,0.69555,0.69555,0.69545,0.69555,73400000.0
2007-01-18 22:18:00,0.6956,0.69569,0.69558,0.69558,73399998.0
2007-01-18 22:19:00,0.69561,0.69588,0.69553,0.69578,89499999.0
2007-01-18 22:20:00,0.69584,0.69587,0.69582,0.69587,113100000.0
2007-01-18 22:21:00,0.69583,0.69583,0.69568,0.69578,85200000.0
2007-01-18 22:22:00,0.69585,0.69585,0.69565,0.69565,97100001.0
2007-01-18 22:23:00,0.69568,0.6959,0.69568,0.69572,69100000.0
2007-01-18 22:24:00,0.69555,0.6959,0.69555,0.6959,147899999.0
2007-01-18 22:25:00,0.69585,0.69595,0.69585,0.6959,79400000.0
2007-01-18 22:26:00,0.69587,0.69588,0.69575,0.69577,98900000.0
2007-01-18 22:27:00,0.69565,0.69585,0.69565,0.69585,59200000.0
2007-01-18 22:28:00,0.6957,0.69582,0.6957,0.69582,70399999.0
2007-01-18 22:29:00,0.69577,0.69583,0.69574,0.69583,54899999.0
2007-01-18 22:30:00,0.6958,0.6958,0.69564,0.69572,182799998.0
2007-01-18 22:31:00,0.69579,0.69583,0.69571,0.69571,35700000.0
2007-01-18 22:32:00,0.69578,0.69578,0.69564,0.69568,97600001.0
2007-01-18 22:33:00,0.6957,0.69582,0.6957,0.69582,97199998.0
2007-01-18 22:34:00,0.6958,0.69585,0.69555,0.69582,107499999.0
2007-01-18 22:35:00,0.69583,0.69583,0.69568,0.69568,76400000.0
2007-01-18 22:36:00,0.6957,0.69575,0.69565,0.6957,109200001.0
2007-01-18 22:37:00,0.69573,0.69578,0.6957,0.69578,82600001.0
2007-01-18 22:38:00,0.6957,0.6958,0.69555,0.6958,130299999.0
2007-01-18 22:39:00,0.69576,0.69595,0.69576,0.69595,106000000.0
2007-01-18 22:40:00,0.69591,0.69603,0.69582,0.69595,63599998.0
2007-01-18 22:41:00,0.69601,0.69601,0.69584,0.69585,91600001.0
2007-01-18 22:42:00,0.69577,0.69577,0.69566,0.69571,123899997.0
2007-01-18 22:43:00,0.69561,0.69577,0.69553,0.69562,179500001.0
2007-01-18 22:44:00,0.69568,0.69578,0.69555,0.69555,124300001.0
2007-01-18 22:45:00,0.69564,0.69585,0.69564,0.69571,170399999.0
2007-01-18 22:46:00,0.69575,0.69582,0.69559,0.69574,268099999.0
2007-01-18 22:47:00,0.6958,0.69599,0.6958,0.69595,41800001.0
2007-01-18 22:48:00,0.69588,0.69604,0.69576,0.6959,69400000.0
2007-01-18 22:49:00,0.6959,0.6959,0.6959,0.6959,15100000.0
2007-01-18 22:50:00,0.69595,0.69595,0.69565,0.6959,244599995.0
2007-01-18 22:51:00,0.6959,0.69595,0.69582,0.69585,174200000.0
2007-01-18 22:52:00,0.69589,0.69589,0.6957,0.69578,107100001.0
2007-01-18 22:53:00,0.69593,0.69593,0.69578,0.69587,88999999.0
2007-01-18 22:54:00,0.69585,0.69593,0.69579,0.69579,88099999.0
2007-01-18 22:55:00,0.69572,0.6959,0.69567,0.69567,151800001.0
2007-01-18 22:56:00,0.69576,0.69577,0.69564,0.69564,101499997.0
2007-01-18 22:57:00,0.69561,0.69578,0.6956,0.6957,112600003.0
2007-01-18 22:58:00,0.69573,0.6959,0.6957,0.6958,103700000.0
2007-01-18 22:59:00,0.69564,0.69583,0.69559,0.69559,161900000.0
2007-01-18 23:00:00,0.69565,0.69585,0.69565,0.6958,116799999.0
2007-01-18 23:01:00,0.69576,0.69579,0.69561,0.69569,128099998.0
2007-01-18 23:02:00,0.69563,0.69563,0.69556,0.6956,80499999.0
2007-01-18 23:03:00,0.69567,0.69567,0.69549,0.69555,35400000.0
2007-01-18 23:04:00,0.69556,0.69565,0.69545,0.69545,89900000.0
2007-01-18 23:05:00,0.6955,0.69578,0.6955,0.69566,122100000.0
2007-01-18 23:06:00,0.6956,0.6956,0.69542,0.69545,70999999.0
2007-01-18 23:07:00,0.69548,0.69559,0.69545,0.69549,56800000.0
2007-01-18 23:08:00,0.69559,0.69562,0.69549,0.69552,119099999.0
2007-01-18 23:09:00,0.69556,0.69565,0.69556,0.69557,53700000.0
2007-01-18 23:10:00,0.69562,0.69569,0.69562,0.69569,68999999.0
2007-01-18 23:11:00,0.69575,0.6958,0.6957,0.6957,48800000.0
2007-01-18 23:12:00,0.69566,0.69576,0.69564,0.6957,114999998.0
2007-01-18 23:13:00,0.69567,0.69572,0.69562,0.69572,73199999.0
2007-01-18 23:14:00,0.69569,0.69573,0.69561,0.69561,79000000.0
2007-01-18 23:15:00,0.69563,0.69567,0.69561,0.69563,45900000.0
2007-01-18 23:16:00,0.69568,0.69568,0.69561,0.69568,35800000.0
2007-01-18 23:17:00,0.69568,0.69568,0.69548,0.69559,87499999.0
2007-01-18 23:18:00,0.6957,0.69575,0.69555,0.69575,79799999.0
2007-01-18 23:19:00,0.69565,0.6957,0.69563,0.6957,86200001.0
2007-01-18 23:20:00,0.69575,0.6958,0.69565,0.69575,80899999.0
2007-01-18 23:21:00,0.69564,0.69576,0.69559,0.69576,90100001.0
2007-01-18 23:22:00,0.69577,0.69591,0.69577,0.69585,88599998.0
2007-01-18 23:23:00,0.69602,0.69604,0.69582,0.69582,97600001.0
2007-01-18 23:24:00,0.69579,0.69596,0.69579,0.69595,54200000.0
2007-01-18 23:25:00,0.69593,0.69602,0.69583,0.69584,85199999.0
2007-01-18 23:26:00,0.6958,0.69584,0.69574,0.69578,60999999.0
2007-01-18 23:27:00,0.69573,0.69573,0.69564,0.69568,126699997.0
2007-01-18 23:28:00,0.69571,0.69582,0.69568,0.69582,62600000.0
2007-01-18 23:29:00,0.69585,0.69585,0.69575,0.6958,99900002.0
2007-01-18 23:30:00,0.6958,0.69593,0.6958,0.69593,120800001.0
2007-01-18 23:31:00,0.69584,0.69603,0.69584,0.69599,68200000.0
2007-01-18 23:32:00,0.69601,0.69601,0.6958,0.69585,52400000.0
2007-01-18 23:33:00,0.69575,0.69583,0.69574,0.69578,119300002.0
2007-01-18 23:34:00,0.69577,0.69578,0.69564,0.6957,102900000.0
2007-01-18 23:35:00,0.69575,0.6958,0.69565,0.6958,52100000.0
2007-01-18 23:36:00,0.69571,0.69577,0.69559,0.69567,68100002.0
2007-01-18 23:37:00,0.69563,0.69563,0.69555,0.69557,87400000.0
2007-01-18 23:38:00,0.69548,0.69556,0.69542,0.69553,101399998.0
2007-01-18 23:39:00,0.69547,0.69563,0.69547,0.69557,101200001.0
2007-01-18 23:40:00,0.69569,0.69583,0.69569,0.69573,115400000.0
2007-01-18 23:41:00,0.69578,0.69582,0.69571,0.69582,40299998.0
2007-01-18 23:42:00,0.69575,0.6958,0.69575,0.6958,38400000.0
2007-01-18 23:43:00,0.69582,0.69582,0.69561,0.69568,42500000.0
2007-01-18 23:44:00,0.69549,0.69549,0.69527,0.69535,108099998.0
2007-01-18 23:45:00,0.6948,0.6948,0.69367,0.69445,69500002.0
2007-01-18 23:46:00,0.69458,0.6948,0.69444,0.6948,85500000.0
2007-01-18 23:47:00,0.69492,0.69495,0.69479,0.69481,138699999.0
2007-01-18 23:48:00,0.6947,0.69485,0.69464,0.69479,82100001.0
2007-01-18 23:49:00,0.69492,0.69507,0.69486,0.695,139900000.0
2007-01-18 23:50:00,0.69495,0.69505,0.69495,0.69505,27199999.0
2007-01-18 23:51:00,0.69498,0.69503,0.69489,0.69503,63900001.0
2007-01-18 23:52:00,0.69494,0.69507,0.69485,0.69485,121000001.0
2007-01-18 23:53:00,0.69479,0.69479,0.69445,0.69445,74199999.0
2007-01-18 23:54:00,0.6943,0.69451,0.69425,0.69451,104000000.0
2007-01-18 23:55:00,0.6946,0.6946,0.69446,0.69446,112299998.0
2007-01-18 23:56:00,0.69459,0.69481,0.69458,0.69478,98300000.0
2007-01-18 23:57:00,0.69481,0.69488,0.69481,0.69488,79300001.0
2007-01-18 23:58:00,0.69488,0.69488,0.6948,0.69488,15100000.0
2007-01-18 23:59:00,0.69477,0.69491,0.69475,0.69475,45700000.0
2007-01-19 00:00:00,0.6948,0.6948,0.69465,0.69475,58700000.0
2007-01-19 00:01:00,0.69472,0.69472,0.69455,0.69455,51399999.0
2007-01-19 00:02:00,0.69455,0.69464,0.69437,0.69437,78900000.0
2007-01-19 00:03:00,0.69433,0.69459,0.69433,0.69459,51299999.0
2007-01-19 00:04:00,0.69467,0.69469,0.69445,0.6946,119400001.0
2007-01-19 00:05:00,0.69463,0.69463,0.69447,0.69447,59700000.0
2007-01-19 00:06:00,0.69451,0.69462,0.69451,0.69462,45100000.0
2007-01-19 00:07:00,0.6946,0.69465,0.6946,0.6946,81900000.0
2007-01-19 00:08:00,0.69455,0.69465,0.69455,0.69455,87699999.0
2007-01-19 00:09:00,0.69458,0.69463,0.69451,0.69463,65400001.0
2007-01-19 00:10:00,0.69452,0.69467,0.69452,0.69465,83900000.0
2007-01-19 00:11:00,0.69457,0.69459,0.69447,0.69454,115999999.0
2007-01-19 00:12:00,0.69458,0.69459,0.69456,0.69459,32900000.0
2007-01-19 00:13:00,0.69465,0.69465,0.69449,0.69462,91899998.0
2007-01-19 00:14:00,0.69451,0.69462,0.69441,0.69462,47800000.0
2007-01-19 00:15:00,0.69469,0.69478,0.69464,0.69476,121800000.0
2007-01-19 00:16:00,0.69483,0.69496,0.69482,0.6949,66100000.0
2007-01-19 00:17:00,0.69482,0.69495,0.69479,0.6948,101200000.0
2007-01-19 00:18:00,0.69479,0.69488,0.69475,0.69488,121599999.0
2007-01-19 00:19:00,0.69491,0.69497,0.69483,0.69497,74100000.0
2007-01-19 00:20:00,0.69485,0.69497,0.6948,0.69497,58200000.0
2007-01-19 00:21:00,0.69507,0.69536,0.69502,0.69502,140999998.0
2007-01-19 00:22:00,0.69499,0.695,0.69482,0.695,66300000.0
2007-01-19 00:23:00,0.69502,0.69502,0.69487,0.69487,35100000.0
2007-01-19 00:24:00,0.69499,0.69506,0.69495,0.69506,41700000.0
2007-01-19 00:25:00,0.6951,0.6951,0.69487,0.69487,111000000.0
2007-01-19 00:26:00,0.69502,0.69508,0.69486,0.69487,116700001.0
2007-01-19 00:27:00,0.69486,0.69491,0.69484,0.69491,48000000.0
2007-01-19 00:28:00,0.69484,0.69496,0.69484,0.69495,102500002.0
2007-01-19 00:29:00,0.69496,0.69498,0.69485,0.6949,87599999.0
2007-01-19 00:30:00,0.695,0.695,0.6947,0.6947,58000000.0
2007-01-19 00:31:00,0.6949,0.69495,0.69488,0.6949,71000000.0
2007-01-19 00:32:00,0.69491,0.69491,0.69485,0.69488,102900000.0
2007-01-19 00:33:00,0.69491,0.69491,0.6947,0.69472,117900001.0
2007-01-19 00:34:00,0.69491,0.69494,0.69487,0.69494,24600000.0
2007-01-19 00:35:00,0.6949,0.695,0.6948,0.6949,62600000.0
2007-01-19 00:36:00,0.69498,0.69504,0.6949,0.6949,63799999.0
2007-01-19 00:37:00,0.69503,0.69503,0.69478,0.6949,109999998.0
2007-01-19 00:38:00,0.69497,0.69503,0.6949,0.69503,44600001.0
2007-01-19 00:39:00,0.69505,0.69505,0.69495,0.69505,114099999.0
2007-01-19 00:40:00,0.69499,0.69499,0.69492,0.69492,49100000.0
2007-01-19 00:41:00,0.69491,0.69491,0.6946,0.69477,55699999.0
2007-01-19 00:42:00,0.69477,0.69485,0.69477,0.6948,74900001.0
2007-01-19 00:43:00,0.69481,0.69481,0.69467,0.69476,150200005.0
2007-01-19 00:44:00,0.69486,0.6949,0.69472,0.69473,80400000.0
2007-01-19 00:45:00,0.69475,0.69485,0.69475,0.69475,53200001.0
2007-01-19 00:46:00,0.69478,0.69478,0.69472,0.69472,42300000.0
2007-01-19 00:47:00,0.69473,0.69473,0.69467,0.69467,25900000.0
2007-01-19 00:48:00,0.69485,0.69489,0.69465,0.69475,100899998.0
2007-01-19 00:49:00,0.6947,0.69475,0.69465,0.69475,72899999.0
2007-01-19 00:50:00,0.6947,0.69473,0.6946,0.69471,70399999.0
2007-01-19 00:51:00,0.69466,0.69475,0.69466,0.69475,39800000.0
2007-01-19 00:52:00,0.69474,0.69491,0.69474,0.69491,43900000.0
2007-01-19 00:53:00,0.6949,0.69492,0.69482,0.69488,110199999.0
2007-01-19 00:54:00,0.6948,0.69485,0.69473,0.69485,87400000.0
2007-01-19 00:55:00,0.69485,0.69485,0.69482,0.69485,62100000.0
2007-01-19 00:56:00,0.69485,0.69485,0.6948,0.69483,67099999.0
2007-01-19 00:57:00,0.6947,0.6947,0.69454,0.69454,67299999.0
2007-01-19 00:58:00,0.6945,0.69455,0.69445,0.69455,106700000.0
2007-01-19 00:59:00,0.69457,0.69477,0.69455,0.69455,53700000.0
2007-01-19 01:00:00,0.69452,0.69472,0.69452,0.69472,27000000.0
2007-01-19 01:01:00,0.69484,0.69496,0.69484,0.69496,24700000.0
2007-01-19 01:02:00,0.69495,0.69495,0.6949,0.6949,13300000.0
2007-01-19 01:03:00,0.6949,0.69492,0.69483,0.69489,67800002.0
2007-01-19 01:04:00,0.69488,0.69497,0.69482,0.69497,31200000.0
2007-01-19 01:05:00,0.69476,0.69476,0.69462,0.69462,18400000.0
2007-01-19 01:06:00,0.69466,0.69493,0.69466,0.69486,83399998.0
2007-01-19 01:07:00,0.69487,0.69493,0.69485,0.69493,50200000.0
2007-01-19 01:08:00,0.69484,0.69484,0.69484,0.69484,33900001.0
2007-01-19 01:09:00,0.6949,0.695,0.6949,0.695,55100000.0
2007-01-19 01:10:00,0.69493,0.69493,0.69484,0.69484,49600000.0
2007-01-19 01:11:00,0.6948,0.69497,0.69475,0.69475,104299997.0
2007-01-19 01:12:00,0.69482,0.69507,0.69482,0.69494,123299997.0
2007-01-19 01:13:00,0.695,0.695,0.69489,0.695,138699998.0
2007-01-19 01:14:00,0.69495,0.69505,0.69495,0.69497,68300000.0
2007-01-19 01:15:00,0.69505,0.69505,0.69505,0.69505,27200000.0
2007-01-19 01:16:00,0.69499,0.695,0.69485,0.69486,51300000.0
2007-01-19 01:17:00,0.69475,0.695,0.69475,0.695,62500000.0
2007-01-19 01:18:00,0.69501,0.69502,0.69485,0.69502,145500001.0
2007-01-19 01:19:00,0.69495,0.6951,0.69495,0.69505,55100000.0
2007-01-19 01:20:00,0.69496,0.69496,0.69483,0.69496,65100000.0
2007-01-19 01:21:00,0.69495,0.69505,0.69495,0.69505,58400002.0
2007-01-19 01:22:00,0.69477,0.69492,0.6947,0.69477,132000001.0
2007-01-19 01:23:00,0.69493,0.69497,0.69483,0.69497,98800001.0
2007-01-19 01:24:00,0.695,0.69502,0.69494,0.69502,84000000.0
2007-01-19 01:25:00,0.69495,0.69495,0.6949,0.69495,73400000.0
2007-01-19 01:26:00,0.69499,0.69499,0.69493,0.69498,49500000.0
2007-01-19 01:27:00,0.69493,0.69507,0.6949,0.69504,106199999.0
2007-01-19 01:28:00,0.695,0.695,0.69484,0.69499,80100001.0
2007-01-19 01:29:00,0.695,0.695,0.69497,0.69497,5600000.0
2007-01-19 01:30:00,0.69499,0.69499,0.69477,0.69477,27800000.0
2007-01-19 01:31:00,0.6949,0.6951,0.6949,0.69506,67200000.0
2007-01-19 01:32:00,0.69502,0.69512,0.69502,0.69512,139399998.0
2007-01-19 01:33:00,0.69506,0.69506,0.69488,0.69488,36000000.0
2007-01-19 01:34:00,0.69492,0.69492,0.69471,0.69485,68900002.0
2007-01-19 01:35:00,0.6949,0.69495,0.69488,0.6949,146400000.0
2007-01-19 01:36:00,0.69495,0.69495,0.69485,0.69485,135999999.0
2007-01-19 01:37:00,0.69489,0.69493,0.69484,0.69484,72099998.0
2007-01-19 01:38:00,0.69486,0.69491,0.69478,0.69485,91499999.0
2007-01-19 01:39:00,0.69493,0.69498,0.69479,0.69479,73300000.0
2007-01-19 01:40:00,0.69492,0.69492,0.69477,0.69479,111699999.0
2007-01-19 01:41:00,0.69495,0.69495,0.69481,0.69482,45500001.0
2007-01-19 01:42:00,0.69486,0.69493,0.69477,0.69493,62200000.0
2007-01-19 01:43:00,0.69503,0.69503,0.69495,0.69495,70100001.0
2007-01-19 01:44:00,0.6949,0.69495,0.69478,0.69495,94899998.0
2007-01-19 01:45:00,0.695,0.69505,0.69492,0.69502,59400000.0
2007-01-19 01:46:00,0.69497,0.69515,0.69497,0.695,100099998.0
2007-01-19 01:47:00,0.69502,0.69502,0.6949,0.6949,72900000.0
2007-01-19 01:48:00,0.69494,0.69495,0.69488,0.69495,72599999.0
2007-01-19 01:49:00,0.69502,0.69505,0.69495,0.695,110900000.0
2007-01-19 01:50:00,0.695,0.695,0.69476,0.6948,42300000.0
2007-01-19 01:51:00,0.6948,0.69485,0.6948,0.69485,50100000.0
2007-01-19 01:52:00,0.69477,0.69483,0.69473,0.69483,57400000.0
2007-01-19 01:53:00,0.69482,0.69482,0.69465,0.69472,88300000.0
2007-01-19 01:54:00,0.69482,0.69482,0.69462,0.69475,102100001.0
2007-01-19 01:55:00,0.69469,0.69489,0.69462,0.69473,101400000.0
2007-01-19 01:56:00,0.69478,0.6948,0.69471,0.69479,50200000.0
2007-01-19 01:57:00,0.69472,0.69489,0.69472,0.6948,115400001.0
2007-01-19 01:58:00,0.69477,0.69485,0.69477,0.69485,85399998.0
2007-01-19 01:59:00,0.69475,0.69481,0.69467,0.69468,62999999.0
2007-01-19 02:00:00,0.69457,0.69457,0.69424,0.69427,69800000.0
2007-01-19 02:01:00,0.69438,0.69461,0.69438,0.69461,52500000.0
2007-01-19 02:02:00,0.69454,0.69466,0.69431,0.69431,204500001.0
2007-01-19 02:03:00,0.69422,0.69445,0.69422,0.69435,78199999.0
2007-01-19 02:04:00,0.69438,0.69441,0.69433,0.69433,46599999.0
2007-01-19 02:05:00,0.69435,0.69442,0.69428,0.69442,74500001.0
2007-01-19 02:06:00,0.69433,0.69442,0.69425,0.69442,104200000.0
2007-01-19 02:07:00,0.69431,0.69442,0.69431,0.69442,20400000.0
2007-01-19 02:08:00,0.69436,0.69448,0.69436,0.69448,91100000.0
2007-01-19 02:09:00,0.69435,0.69442,0.69424,0.69442,84100002.0
2007-01-19 02:10:00,0.69451,0.69453,0.69433,0.69453,77300000.0
2007-01-19 02:11:00,0.69464,0.69474,0.69464,0.69471,93900001.0
2007-01-19 02:12:00,0.69471,0.69471,0.69463,0.69463,54900001.0
2007-01-19 02:13:00,0.69451,0.69475,0.69451,0.69464,78099999.0
2007-01-19 02:14:00,0.6947,0.6949,0.6947,0.69479,84800000.0
2007-01-19 02:15:00,0.69476,0.69491,0.69474,0.69482,73900000.0
2007-01-19 02:16:00,0.69481,0.69491,0.69481,0.69482,91499999.0
2007-01-19 02:17:00,0.69483,0.69488,0.69478,0.69484,112400000.0
2007-01-19 02:18:00,0.69472,0.69489,0.69472,0.69482,100399998.0
2007-01-19 02:19:00,0.6948,0.6949,0.69475,0.69477,95700001.0
2007-01-19 02:20:00,0.6949,0.69493,0.69482,0.6949,83500000.0
2007-01-19 02:21:00,0.6949,0.69495,0.6949,0.69495,97700000.0
2007-01-19 02:22:00,0.69492,0.69492,0.69469,0.69485,102900001.0
2007-01-19 02:23:00,0.69477,0.69498,0.69477,0.69486,147599997.0
2007-01-19 02:24:00,0.6949,0.69495,0.69485,0.6949,80400001.0
2007-01-19 02:25:00,0.69495,0.695,0.6948,0.6949,86200000.0
2007-01-19 02:26:00,0.69491,0.69491,0.69474,0.69474,39200000.0
2007-01-19 02:27:00,0.69478,0.69479,0.69463,0.69463,77999999.0
2007-01-19 02:28:00,0.69475,0.69485,0.69475,0.69485,95600000.0
2007-01-19 02:29:00,0.69478,0.69489,0.69473,0.69476,93000000.0
2007-01-19 02:30:00,0.69487,0.69492,0.69483,0.69491,42600001.0
2007-01-19 02:31:00,0.69492,0.69506,0.69485,0.69506,56700000.0
2007-01-19 02:32:00,0.695,0.69508,0.695,0.69505,58200000.0
2007-01-19 02:33:00,0.69502,0.69502,0.69494,0.69498,39700000.0
2007-01-19 02:34:00,0.6949,0.69505,0.69489,0.69505,120000002.0
2007-01-19 02:35:00,0.69505,0.69511,0.6949,0.6949,52500001.0
2007-01-19 02:36:00,0.69491,0.69512,0.69491,0.69502,79600000.0
2007-01-19 02:37:00,0.69515,0.69515,0.6951,0.6951,105600002.0
2007-01-19 02:38:00,0.69515,0.69515,0.6951,0.6951,67700000.0
2007-01-19 02:39:00,0.69504,0.69512,0.69499,0.69499,36599999.0
2007-01-19 02:40:00,0.69498,0.6951,0.69488,0.69495,126600002.0
2007-01-19 02:41:00,0.69487,0.69499,0.69478,0.69478,101399999.0
2007-01-19 02:42:00,0.69494,0.695,0.69493,0.69495,39900000.0
2007-01-19 02:43:00,0.69488,0.69488,0.69485,0.69488,60599998.0
2007-01-19 02:44:00,0.69483,0.69483,0.69472,0.69472,67000001.0
2007-01-19 02:45:00,0.69466,0.6948,0.69447,0.69447,71600000.0
2007-01-19 02:46:00,0.69446,0.69457,0.69437,0.69437,45800000.0
2007-01-19 02:47:00,0.69446,0.69453,0.69421,0.69425,113199998.0
2007-01-19 02:48:00,0.69423,0.69428,0.69419,0.69422,97699999.0
2007-01-19 02:49:00,0.69417,0.69419,0.69401,0.69404,103899997.0
2007-01-19 02:50:00,0.69404,0.69404,0.69397,0.69397,83200000.0
2007-01-19 02:51:00,0.69393,0.69393,0.69358,0.69358,97200000.0
2007-01-19 02:52:00,0.69358,0.69365,0.69351,0.69356,120100001.0
2007-01-19 02:53:00,0.69359,0.69371,0.69356,0.69371,60500001.0
2007-01-19 02:54:00,0.69367,0.69372,0.69363,0.69372,60999999.0
2007-01-19 02:55:00,0.69388,0.69398,0.69363,0.69393,118400000.0
2007-01-19 02:56:00,0.6939,0.69392,0.69374,0.69385,87600001.0
2007-01-19 02:57:00,0.69388,0.69421,0.69388,0.69421,70200000.0
2007-01-19 02:58:00,0.69421,0.69421,0.694,0.69404,68400001.0
2007-01-19 02:59:00,0.69403,0.69405,0.69395,0.69395,90500001.0
2007-01-19 03:00:00,0.69395,0.69403,0.69395,0.694,41400000.0
2007-01-19 03:01:00,0.69399,0.69405,0.69388,0.69405,85000000.0
2007-01-19 03:02:00,0.69392,0.69395,0.69384,0.69387,79899999.0
2007-01-19 03:03:00,0.69383,0.69383,0.6936,0.6936,99100000.0
2007-01-19 03:04:00,0.69373,0.69387,0.69373,0.69387,139200002.0
2007-01-19 03:05:00,0.69384,0.69402,0.69381,0.69402,156300000.0
2007-01-19 03:06:00,0.6939,0.69395,0.6939,0.69395,37400000.0
2007-01-19 03:07:00,0.69398,0.69399,0.6939,0.69399,56700001.0
2007-01-19 03:08:00,0.69386,0.69407,0.69386,0.694,160300001.0
2007-01-19 03:09:00,0.69411,0.69424,0.69407,0.69407,155000005.0
2007-01-19 03:10:00,0.69419,0.69426,0.69417,0.69417,93500000.0
2007-01-19 03:11:00,0.69416,0.69422,0.69412,0.69412,61100000.0
2007-01-19 03:12:00,0.69418,0.6943,0.69408,0.69417,69500001.0
2007-01-19 03:13:00,0.69413,0.69413,0.6941,0.6941,18200000.0
2007-01-19 03:14:00,0.69404,0.69404,0.69392,0.69397,63100001.0
2007-01-19 03:15:00,0.69394,0.69396,0.69392,0.69393,100100000.0
2007-01-19 03:16:00,0.69394,0.69404,0.69386,0.6939,108100001.0
2007-01-19 03:17:00,0.6939,0.69395,0.69383,0.69383,92900000.0
2007-01-19 03:18:00,0.69388,0.69395,0.69385,0.6939,85100000.0
2007-01-19 03:19:00,0.69368,0.69389,0.69368,0.69388,103499999.0
2007-01-19 03:20:00,0.69389,0.69389,0.69375,0.6938,147499999.0
2007-01-19 03:21:00,0.69371,0.69389,0.69371,0.69385,139899998.0
2007-01-19 03:22:00,0.6939,0.6939,0.69362,0.69374,81100000.0
2007-01-19 03:23:00,0.69378,0.69383,0.69372,0.69372,51599999.0
2007-01-19 03:24:00,0.69372,0.69398,0.69372,0.69389,82300000.0
2007-01-19 03:25:00,0.69391,0.6941,0.69389,0.6941,55800000.0
2007-01-19 03:26:00,0.69413,0.69422,0.69397,0.69397,118600001.0
2007-01-19 03:27:00,0.69402,0.6941,0.69401,0.6941,61200000.0
2007-01-19 03:28:00,0.69407,0.69417,0.69403,0.69406,63100000.0
2007-01-19 03:29:00,0.6941,0.69414,0.6941,0.69414,20000000.0
2007-01-19 03:30:00,0.6941,0.6941,0.69402,0.69402,71500000.0
2007-01-19 03:31:00,0.6941,0.69417,0.69404,0.69413,115600000.0
2007-01-19 03:32:00,0.69401,0.69407,0.69389,0.69403,123400001.0
2007-01-19 03:33:00,0.694,0.694,0.69389,0.69397,43500000.0
2007-01-19 03:34:00,0.69402,0.6941,0.69402,0.69402,72699997.0
2007-01-19 03:35:00,0.69414,0.69424,0.69408,0.69423,58500000.0
2007-01-19 03:36:00,0.69409,0.69411,0.69406,0.69406,104100000.0
2007-01-19 03:37:00,0.69409,0.69411,0.69398,0.69399,80200000.0
2007-01-19 03:38:00,0.694,0.69412,0.694,0.69412,37400001.0
2007-01-19 03:39:00,0.69411,0.69411,0.69397,0.69407,68800000.0
2007-01-19 03:40:00,0.69403,0.69408,0.69396,0.69399,58300000.0
2007-01-19 03:41:00,0.69387,0.6941,0.69387,0.6941,63899999.0
2007-01-19 03:42:00,0.69405,0.69425,0.69405,0.69425,81300001.0
2007-01-19 03:43:00,0.69403,0.69403,0.6939,0.69395,64500001.0
2007-01-19 03:44:00,0.69395,0.69395,0.69371,0.69375,72600000.0
2007-01-19 03:45:00,0.69379,0.69398,0.6937,0.69378,147499997.0
2007-01-19 03:46:00,0.69392,0.69392,0.69365,0.69376,111200000.0
2007-01-19 03:47:00,0.69382,0.69388,0.69382,0.69388,7600000.0
2007-01-19 03:48:00,0.69385,0.69397,0.6938,0.69397,137200000.0
2007-01-19 03:49:00,0.69387,0.694,0.69385,0.694,57300000.0
2007-01-19 03:50:00,0.69395,0.69397,0.6939,0.6939,101800000.0
2007-01-19 03:51:00,0.6939,0.69396,0.69381,0.69385,79799999.0
2007-01-19 03:52:00,0.69387,0.69402,0.69387,0.69402,74999998.0
2007-01-19 03:53:00,0.694,0.69405,0.694,0.694,49300001.0
2007-01-19 03:54:00,0.69395,0.69415,0.69395,0.69415,76399999.0
2007-01-19 03:55:00,0.694,0.69403,0.69395,0.69402,78000001.0
2007-01-19 03:56:00,0.69392,0.69401,0.69392,0.69395,83300000.0
2007-01-19 03:57:00,0.69402,0.69402,0.69384,0.69398,108400000.0
2007-01-19 03:58:00,0.69398,0.69398,0.69385,0.6939,119800001.0
2007-01-19 03:59:00,0.69389,0.69395,0.69386,0.69393,67900000.0
2007-01-19 04:00:00,0.6939,0.69395,0.6939,0.69395,53600000.0
2007-01-19 04:01:00,0.69388,0.69388,0.6938,0.69388,35900000.0
2007-01-19 04:02:00,0.6939,0.69398,0.69388,0.69389,66200000.0
2007-01-19 04:03:00,0.69386,0.69386,0.6936,0.6936,135499998.0
2007-01-19 04:04:00,0.69367,0.69384,0.69367,0.69379,66600000.0
2007-01-19 04:05:00,0.69379,0.69398,0.69379,0.69396,104299998.0
2007-01-19 04:06:00,0.69405,0.69439,0.69405,0.69422,107299999.0
2007-01-19 04:07:00,0.69428,0.69441,0.69422,0.69422,117200002.0
2007-01-19 04:08:00,0.69424,0.69424,0.69401,0.69401,148200000.0
2007-01-19 04:09:00,0.69404,0.69429,0.69404,0.69415,83599998.0
2007-01-19 04:10:00,0.69412,0.69437,0.69412,0.69429,144799998.0
2007-01-19 04:11:00,0.69439,0.69441,0.69432,0.69439,66100000.0
2007-01-19 04:12:00,0.69439,0.69439,0.69412,0.69417,69800000.0
2007-01-19 04:13:00,0.69415,0.69415,0.69407,0.69407,108600003.0
2007-01-19 04:14:00,0.69417,0.69429,0.69411,0.69411,81000000.0
2007-01-19 04:15:00,0.6942,0.69427,0.6942,0.69422,95300000.0
2007-01-19 04:16:00,0.69412,0.6942,0.69411,0.69415,121899999.0
2007-01-19 04:17:00,0.69417,0.69417,0.69401,0.69404,105299999.0
2007-01-19 04:18:00,0.69408,0.6943,0.69407,0.6943,73500001.0
2007-01-19 04:19:00,0.6943,0.6943,0.69407,0.69429,154099998.0
2007-01-19 04:20:00,0.6942,0.6942,0.69413,0.69415,58299999.0
2007-01-19 04:21:00,0.69419,0.69436,0.69416,0.69416,115200000.0
2007-01-19 04:22:00,0.69415,0.69425,0.69415,0.69415,144199997.0
2007-01-19 04:23:00,0.69419,0.69419,0.69411,0.69412,93199997.0
2007-01-19 04:24:00,0.69416,0.69434,0.69416,0.69432,79500000.0
2007-01-19 04:25:00,0.6945,0.6945,0.69445,0.69445,23999999.0
2007-01-19 04:26:00,0.6944,0.69441,0.6943,0.6943,85000000.0
2007-01-19 04:27:00,0.69442,0.69442,0.69433,0.6944,72000001.0
2007-01-19 04:28:00,0.69452,0.69452,0.69438,0.69438,102299999.0
2007-01-19 04:29:00,0.69441,0.69441,0.69441,0.69441,37400000.0
2007-01-19 04:30:00,0.69437,0.69437,0.69422,0.69437,129499999.0
2007-01-19 04:31:00,0.69433,0.69437,0.69421,0.69429,116500001.0
2007-01-19 04:32:00,0.69423,0.6943,0.69415,0.69415,83100000.0
2007-01-19 04:33:00,0.69411,0.69419,0.69397,0.69401,111200000.0
2007-01-19 04:34:00,0.69409,0.69417,0.69395,0.694,96099999.0
2007-01-19 04:35:00,0.69394,0.69418,0.69394,0.69418,99500000.0
2007-01-19 04:36:00,0.69419,0.69424,0.69414,0.69415,59100000.0
2007-01-19 04:37:00,0.69412,0.69421,0.69407,0.69407,82999999.0
2007-01-19 04:38:00,0.69417,0.69423,0.69408,0.69423,54699999.0
2007-01-19 04:39:00,0.69424,0.69424,0.69412,0.69415,100900002.0
2007-01-19 04:40:00,0.69417,0.69422,0.69415,0.69415,74000000.0
2007-01-19 04:41:00,0.69422,0.69422,0.6941,0.69413,34100000.0
2007-01-19 04:42:00,0.69417,0.69422,0.69412,0.69422,99900000.0
2007-01-19 04:43:00,0.6942,0.6943,0.69417,0.6943,26300000.0
2007-01-19 04:44:00,0.69423,0.69431,0.6941,0.6941,74000000.0
2007-01-19 04:45:00,0.69406,0.69413,0.69402,0.69408,66200000.0
2007-01-19 04:46:00,0.69411,0.69432,0.69411,0.69424,150600000.0
2007-01-19 04:47:00,0.69428,0.69428,0.69415,0.69419,98400000.0
2007-01-19 04:48:00,0.6942,0.69425,0.69415,0.69425,129400001.0
2007-01-19 04:49:00,0.69415,0.69426,0.69393,0.69415,70000000.0
2007-01-19 04:50:00,0.69425,0.69425,0.69417,0.6942,92300000.0
2007-01-19 04:51:00,0.6942,0.6942,0.6941,0.6941,51199999.0
2007-01-19 04:52:00,0.69415,0.69432,0.69415,0.69416,74600000.0
2007-01-19 04:53:00,0.69421,0.69431,0.69415,0.69421,89999999.0
2007-01-19 04:54:00,0.6942,0.69424,0.69417,0.69424,183699995.0
2007-01-19 04:55:00,0.69425,0.69425,0.69415,0.6942,77199999.0
2007-01-19 04:56:00,0.69413,0.69423,0.69408,0.69423,101700001.0
2007-01-19 04:57:00,0.69423,0.69423,0.69393,0.69411,100400003.0
2007-01-19 04:58:00,0.69408,0.69431,0.69408,0.69424,74500000.0
2007-01-19 04:59:00,0.69438,0.69451,0.69436,0.69451,99900000.0
2007-01-19 05:00:00,0.69453,0.69453,0.69434,0.69437,74899999.0
2007-01-19 05:01:00,0.6943,0.69441,0.69421,0.69441,60500001.0
2007-01-19 05:02:00,0.69436,0.69448,0.69432,0.6944,128299999.0
2007-01-19 05:03:00,0.69446,0.6945,0.6944,0.69447,110399999.0
2007-01-19 05:04:00,0.69455,0.69465,0.69441,0.6945,147800002.0
2007-01-19 05:05:00,0.69445,0.69445,0.6942,0.6942,60300000.0
2007-01-19 05:06:00,0.6943,0.69439,0.69426,0.69435,80699998.0
2007-01-19 05:07:00,0.69433,0.69437,0.69422,0.69437,97500001.0
2007-01-19 05:08:00,0.69432,0.69436,0.6942,0.69428,85300000.0
2007-01-19 05:09:00,0.69421,0.6943,0.6941,0.6943,51200000.0
2007-01-19 05:10:00,0.69426,0.69426,0.69424,0.69424,32800000.0
2007-01-19 05:11:00,0.69422,0.69433,0.69418,0.69433,123799998.0
2007-01-19 05:12:00,0.69436,0.69436,0.69422,0.69428,89200000.0
2007-01-19 05:13:00,0.69436,0.69443,0.69419,0.69432,70600001.0
2007-01-19 05:14:00,0.69436,0.6944,0.69424,0.69438,120000002.0
2007-01-19 05:15:00,0.69422,0.69422,0.69396,0.69417,87700000.0
2007-01-19 05:16:00,0.69435,0.69435,0.69425,0.6943,62600000.0
2007-01-19 05:17:00,0.69431,0.69431,0.69414,0.69425,92700002.0
2007-01-19 05:18:00,0.69427,0.69433,0.69414,0.69425,73800000.0
2007-01-19 05:19:00,0.69431,0.69443,0.69429,0.6943,84700000.0
2007-01-19 05:20:00,0.6942,0.69426,0.69413,0.6942,49300001.0
2007-01-19 05:21:00,0.69437,0.69437,0.69414,0.69432,63799999.0
2007-01-19 05:22:00,0.69436,0.6945,0.69427,0.69443,154299998.0
2007-01-19 05:23:00,0.69447,0.69447,0.69427,0.6943,68500000.0
2007-01-19 05:24:00,0.69448,0.69453,0.6944,0.6945,109200001.0
2007-01-19 05:25:00,0.6944,0.69455,0.6944,0.69455,190900000.0
2007-01-19 05:26:00,0.69446,0.6945,0.69433,0.6945,90199998.0
2007-01-19 05:27:00,0.69451,0.69451,0.69433,0.69445,48300000.0
2007-01-19 05:28:00,0.69452,0.69461,0.69444,0.69461,59100000.0
2007-01-19 05:29:00,0.69453,0.69455,0.69438,0.69455,70899999.0
2007-01-19 05:30:00,0.6945,0.6946,0.6945,0.69452,67900000.0
2007-01-19 05:31:00,0.69451,0.69451,0.69443,0.69447,48600000.0
2007-01-19 05:32:00,0.69442,0.69454,0.69437,0.69447,82399998.0
2007-01-19 05:33:00,0.69453,0.69453,0.69437,0.69437,72399998.0
2007-01-19 05:34:00,0.69437,0.69441,0.69432,0.69441,60500000.0
2007-01-19 05:35:00,0.69439,0.69454,0.69434,0.69434,85799999.0
2007-01-19 05:36:00,0.69444,0.69444,0.69416,0.6944,56100000.0
2007-01-19 05:37:00,0.69443,0.69443,0.69435,0.69435,75699999.0
2007-01-19 05:38:00,0.69435,0.69443,0.6943,0.69443,103200001.0
2007-01-19 05:39:00,0.6943,0.6945,0.6943,0.6945,97100000.0
2007-01-19 05:40:00,0.69445,0.6945,0.69435,0.6944,77300000.0
2007-01-19 05:41:00,0.69437,0.69439,0.69432,0.69432,85700003.0
2007-01-19 05:42:00,0.69436,0.69443,0.69421,0.69423,72000000.0
2007-01-19 05:43:00,0.69415,0.69432,0.69415,0.69432,106399999.0
2007-01-19 05:44:00,0.69433,0.69435,0.6943,0.6943,69500000.0
2007-01-19 05:45:00,0.69422,0.69433,0.69395,0.69433,77900000.0
2007-01-19 05:46:00,0.6943,0.69435,0.6943,0.6943,71800000.0
2007-01-19 05:47:00,0.69428,0.69428,0.69405,0.69405,92500001.0
2007-01-19 05:48:00,0.69428,0.69446,0.69426,0.69446,85699999.0
2007-01-19 05:49:00,0.69445,0.69445,0.69435,0.69445,74499998.0
2007-01-19 05:50:00,0.69437,0.69448,0.69436,0.69436,119900000.0
2007-01-19 05:51:00,0.69452,0.69452,0.69441,0.69441,42700000.0
2007-01-19 05:52:00,0.69452,0.69455,0.69445,0.6945,78800000.0
2007-01-19 05:53:00,0.69457,0.69457,0.69442,0.69447,124000000.0
2007-01-19 05:54:00,0.6945,0.69465,0.6945,0.6945,43000001.0
2007-01-19 05:55:00,0.69448,0.69452,0.69437,0.69446,89799999.0
2007-01-19 05:56:00,0.69444,0.69447,0.69436,0.69447,52800000.0
2007-01-19 05:57:00,0.6944,0.69449,0.69432,0.69447,94400002.0
2007-01-19 05:58:00,0.69455,0.69465,0.69453,0.69465,70600001.0
2007-01-19 05:59:00,0.69449,0.69474,0.69449,0.69456,62399999.0
2007-01-19 06:00:00,0.69455,0.69466,0.69455,0.69466,42200000.0
2007-01-19 06:01:00,0.6947,0.6947,0.69448,0.69458,50599999.0
2007-01-19 06:02:00,0.69464,0.69477,0.69462,0.6947,35100000.0
2007-01-19 06:03:00,0.69462,0.69462,0.69441,0.69441,38400000.0
2007-01-19 06:04:00,0.69443,0.6946,0.69443,0.69454,83100000.0
2007-01-19 06:05:00,0.69465,0.69465,0.6946,0.69465,104399999.0
2007-01-19 06:06:00,0.69459,0.69459,0.69452,0.69453,75600001.0
2007-01-19 06:07:00,0.69451,0.69451,0.69425,0.69426,118500002.0
2007-01-19 06:08:00,0.69431,0.69442,0.69428,0.69428,70500000.0
2007-01-19 06:09:00,0.69425,0.69425,0.6941,0.69425,96800000.0
2007-01-19 06:10:00,0.69424,0.69437,0.69417,0.69429,100400000.0
2007-01-19 06:11:00,0.69427,0.69435,0.69427,0.69435,16700000.0
2007-01-19 06:12:00,0.69442,0.69457,0.69442,0.69449,102800002.0
2007-01-19 06:13:00,0.6944,0.69445,0.6944,0.6944,37900000.0
2007-01-19 06:14:00,0.69431,0.69435,0.69423,0.69435,68899999.0
2007-01-19 06:15:00,0.69427,0.69428,0.69418,0.6942,73599999.0
2007-01-19 06:16:00,0.69405,0.69428,0.69385,0.69419,103499999.0
2007-01-19 06:17:00,0.69418,0.69427,0.69399,0.69427,110099999.0
2007-01-19 06:18:00,0.6941,0.69426,0.69395,0.69395,115200001.0
2007-01-19 06:19:00,0.69402,0.69432,0.69402,0.69432,74500000.0
2007-01-19 06:20:00,0.69426,0.69426,0.69413,0.69417,118799999.0
2007-01-19 06:21:00,0.6942,0.6942,0.69415,0.6942,48600000.0
2007-01-19 06:22:00,0.6941,0.6941,0.69398,0.69398,45900001.0
2007-01-19 06:23:00,0.69397,0.69402,0.69375,0.69396,82599998.0
2007-01-19 06:24:00,0.69398,0.69402,0.69387,0.69398,61400000.0
2007-01-19 06:25:00,0.694,0.69407,0.69397,0.69397,89399999.0
2007-01-19 06:26:00,0.69396,0.69422,0.69396,0.69402,131000000.0
2007-01-19 06:27:00,0.69408,0.69414,0.69403,0.69403,99200000.0
2007-01-19 06:28:00,0.69402,0.69411,0.69399,0.69411,105700000.0
2007-01-19 06:29:00,0.6941,0.69415,0.6941,0.69415,74100000.0
2007-01-19 06:30:00,0.69409,0.69415,0.69399,0.69399,22300000.0
2007-01-19 06:31:00,0.69402,0.69425,0.69402,0.69421,144800000.0
2007-01-19 06:32:00,0.69428,0.69434,0.69423,0.69432,97400000.0
2007-01-19 06:33:00,0.69413,0.69438,0.69413,0.69438,122500001.0
2007-01-19 06:34:00,0.69423,0.69434,0.69423,0.6943,68700000.0
2007-01-19 06:35:00,0.69427,0.69435,0.69425,0.69435,102400000.0
2007-01-19 06:36:00,0.69419,0.69437,0.69419,0.69437,71700000.0
2007-01-19 06:37:00,0.69434,0.69437,0.69421,0.69434,124999998.0
2007-01-19 06:38:00,0.69431,0.69437,0.69423,0.69424,48500000.0
2007-01-19 06:39:00,0.69436,0.69445,0.6943,0.6943,43200000.0
2007-01-19 06:40:00,0.69417,0.6943,0.69417,0.69421,111800001.0
2007-01-19 06:41:00,0.69425,0.69435,0.69425,0.69429,35000000.0
2007-01-19 06:42:00,0.69414,0.69434,0.69414,0.69434,85299999.0
2007-01-19 06:43:00,0.69398,0.69415,0.69394,0.69415,70300000.0
2007-01-19 06:44:00,0.6943,0.69435,0.69425,0.69435,174400000.0
2007-01-19 06:45:00,0.6943,0.69435,0.6943,0.69435,76499999.0
2007-01-19 06:46:00,0.6943,0.6943,0.69409,0.69411,153600001.0
2007-01-19 06:47:00,0.69402,0.69417,0.69402,0.69402,82900000.0
2007-01-19 06:48:00,0.694,0.69414,0.69397,0.69414,49500000.0
2007-01-19 06:49:00,0.6942,0.69432,0.69405,0.69405,54900000.0
2007-01-19 06:50:00,0.6942,0.6942,0.69406,0.69414,40600000.0
2007-01-19 06:51:00,0.69426,0.69426,0.69398,0.69398,86400001.0
2007-01-19 06:52:00,0.6941,0.69415,0.69405,0.69415,134300001.0
2007-01-19 06:53:00,0.6941,0.6942,0.69395,0.6941,52900002.0
2007-01-19 06:54:00,0.69414,0.69422,0.69414,0.69421,84799998.0
2007-01-19 06:55:00,0.6942,0.69444,0.6942,0.69437,108499999.0
2007-01-19 06:56:00,0.69438,0.69438,0.69417,0.69422,62800000.0
2007-01-19 06:57:00,0.6943,0.69459,0.69427,0.69459,140299998.0
2007-01-19 06:58:00,0.69442,0.69461,0.69432,0.69432,105099999.0
2007-01-19 06:59:00,0.6942,0.69448,0.6942,0.69437,65300001.0
2007-01-19 07:00:00,0.69427,0.69457,0.69427,0.69448,116000001.0
2007-01-19 07:01:00,0.6946,0.69471,0.6946,0.69471,47899999.0
2007-01-19 07:02:00,0.69468,0.69468,0.69444,0.69453,128299998.0
2007-01-19 07:03:00,0.69461,0.69461,0.69439,0.69444,122100001.0
2007-01-19 07:04:00,0.69441,0.69462,0.69438,0.69462,73900002.0
2007-01-19 07:05:00,0.69453,0.69453,0.69432,0.69453,42100000.0
2007-01-19 07:06:00,0.69449,0.69449,0.69426,0.69434,82799998.0
2007-01-19 07:07:00,0.6944,0.6945,0.69426,0.69426,63400000.0
2007-01-19 07:08:00,0.69438,0.6944,0.69416,0.69433,47700000.0
2007-01-19 07:09:00,0.69427,0.69438,0.69427,0.69433,93200002.0
2007-01-19 07:10:00,0.69428,0.69437,0.69427,0.69437,33500000.0
2007-01-19 07:11:00,0.69441,0.69444,0.69406,0.69441,74100001.0
2007-01-19 07:12:00,0.69435,0.69435,0.69395,0.69395,100300001.0
2007-01-19 07:13:00,0.69411,0.69413,0.69397,0.69413,65099999.0
2007-01-19 07:14:00,0.69415,0.69421,0.69399,0.69421,65300001.0
2007-01-19 07:15:00,0.69417,0.69417,0.69399,0.69405,92499999.0
2007-01-19 07:16:00,0.69425,0.69429,0.69415,0.69415,49500000.0
2007-01-19 07:17:00,0.69417,0.69423,0.69417,0.69423,19900000.0
2007-01-19 07:18:00,0.69406,0.69415,0.69396,0.69407,168799997.0
2007-01-19 07:19:00,0.69412,0.69412,0.69408,0.69408,9400000.0
2007-01-19 07:20:00,0.69425,0.69428,0.69422,0.69428,36800000.0
2007-01-19 07:21:00,0.69412,0.69422,0.69407,0.69416,81600000.0
2007-01-19 07:22:00,0.6942,0.69421,0.6941,0.69419,56400000.0
2007-01-19 07:23:00,0.69421,0.69421,0.69404,0.69414,56500000.0
2007-01-19 07:24:00,0.69417,0.69427,0.69414,0.69414,70200002.0
2007-01-19 07:25:00,0.69432,0.69448,0.69432,0.69446,102900001.0
2007-01-19 07:26:00,0.69434,0.69442,0.69422,0.69436,136999998.0
2007-01-19 07:27:00,0.69442,0.69443,0.69428,0.69428,70299999.0
2007-01-19 07:28:00,0.69429,0.69449,0.69429,0.69449,46900000.0
2007-01-19 07:29:00,0.69453,0.69474,0.69439,0.69451,133599998.0
2007-01-19 07:30:00,0.6945,0.69455,0.69445,0.69455,55200000.0
2007-01-19 07:31:00,0.69452,0.69471,0.69452,0.69471,43799999.0
2007-01-19 07:32:00,0.69472,0.69472,0.69452,0.69457,95500001.0
2007-01-19 07:33:00,0.69435,0.69459,0.69435,0.69447,122200003.0
2007-01-19 07:34:00,0.69456,0.69467,0.69436,0.69436,77100001.0
2007-01-19 07:35:00,0.69451,0.69454,0.6944,0.6944,48700000.0
2007-01-19 07:36:00,0.69441,0.69452,0.69441,0.69452,98800001.0
2007-01-19 07:37:00,0.69455,0.69455,0.69445,0.6945,128999998.0
2007-01-19 07:38:00,0.69455,0.69455,0.69445,0.69455,111100001.0
2007-01-19 07:39:00,0.69448,0.69451,0.69441,0.69441,59500000.0
2007-01-19 07:40:00,0.69436,0.69453,0.69436,0.69452,157300000.0
2007-01-19 07:41:00,0.69451,0.69452,0.69442,0.69452,45300000.0
2007-01-19 07:42:00,0.6945,0.69451,0.69436,0.69446,113000000.0
2007-01-19 07:43:00,0.69451,0.69451,0.69421,0.69421,126000000.0
2007-01-19 07:44:00,0.69445,0.6945,0.69445,0.6945,57799999.0
2007-01-19 07:45:00,0.69463,0.69481,0.69459,0.69475,127400001.0
2007-01-19 07:46:00,0.69476,0.69478,0.6947,0.6947,59000000.0
2007-01-19 07:47:00,0.69478,0.69485,0.69459,0.6947,75300000.0
2007-01-19 07:48:00,0.69468,0.69468,0.69443,0.69468,77399999.0
2007-01-19 07:49:00,0.69475,0.69486,0.69462,0.69483,114399999.0
2007-01-19 07:50:00,0.69483,0.69497,0.69477,0.69484,72600000.0
2007-01-19 07:51:00,0.69487,0.69499,0.69481,0.69486,119999999.0
2007-01-19 07:52:00,0.69499,0.69509,0.69492,0.69495,97700002.0
2007-01-19 07:53:00,0.69493,0.69493,0.69475,0.69475,62600000.0
2007-01-19 07:54:00,0.69468,0.69473,0.69451,0.69471,85400000.0
2007-01-19 07:55:00,0.69473,0.69473,0.6946,0.69462,48400000.0
2007-01-19 07:56:00,0.69459,0.69459,0.69443,0.69443,51000000.0
2007-01-19 07:57:00,0.69451,0.6946,0.69448,0.6946,116599998.0
2007-01-19 07:58:00,0.69462,0.69469,0.69448,0.6946,108699998.0
2007-01-19 07:59:00,0.69468,0.6947,0.69452,0.6947,74000000.0
2007-01-19 08:00:00,0.69454,0.69471,0.69449,0.69449,152399998.0
2007-01-19 08:01:00,0.69444,0.6945,0.69431,0.69447,72400000.0
2007-01-19 08:02:00,0.6945,0.69476,0.69442,0.69465,57600001.0
2007-01-19 08:03:00,0.69451,0.69467,0.6944,0.69467,72500000.0
2007-01-19 08:04:00,0.69462,0.69462,0.69432,0.69434,60099999.0
2007-01-19 08:05:00,0.69421,0.69449,0.69417,0.6943,91900003.0
2007-01-19 08:06:00,0.69435,0.69453,0.69427,0.69451,140699998.0
2007-01-19 08:07:00,0.69438,0.69452,0.69435,0.69452,96500000.0
2007-01-19 08:08:00,0.69451,0.69454,0.69436,0.69454,118399999.0
2007-01-19 08:09:00,0.69452,0.69452,0.69437,0.69437,33100000.0
2007-01-19 08:10:00,0.69441,0.69452,0.69439,0.69439,123099999.0
2007-01-19 08:11:00,0.69447,0.69463,0.69439,0.69459,81100001.0
2007-01-19 08:12:00,0.69455,0.69466,0.6944,0.6946,86300000.0
2007-01-19 08:13:00,0.69458,0.69485,0.69455,0.69485,114300001.0
2007-01-19 08:14:00,0.69477,0.69477,0.69453,0.6947,91799998.0
2007-01-19 08:15:00,0.69473,0.69492,0.69472,0.69492,45300001.0
2007-01-19 08:16:00,0.69487,0.69507,0.69483,0.69507,61500000.0
2007-01-19 08:17:00,0.69506,0.6952,0.69483,0.69494,100600001.0
2007-01-19 08:18:00,0.695,0.69504,0.6949,0.69494,84300001.0
2007-01-19 08:19:00,0.69489,0.69489,0.69457,0.69459,137400001.0
2007-01-19 08:20:00,0.69468,0.69489,0.69457,0.69486,117299999.0
2007-01-19 08:21:00,0.69478,0.69482,0.69464,0.69472,93200000.0
2007-01-19 08:22:00,0.69471,0.69471,0.69458,0.6946,66299998.0
2007-01-19 08:23:00,0.69469,0.69473,0.69465,0.69471,65500000.0
2007-01-19 08:24:00,0.69482,0.695,0.69469,0.695,96400001.0
2007-01-19 08:25:00,0.69496,0.69522,0.6949,0.69522,134100001.0
2007-01-19 08:26:00,0.69514,0.69517,0.6951,0.69515,93100002.0
2007-01-19 08:27:00,0.69516,0.69534,0.69512,0.69517,134100001.0
2007-01-19 08:28:00,0.69516,0.69543,0.69516,0.69543,59799999.0
2007-01-19 08:29:00,0.69543,0.69543,0.69517,0.69537,59699999.0
2007-01-19 08:30:00,0.69534,0.69534,0.69508,0.69528,112199997.0
2007-01-19 08:31:00,0.69526,0.69548,0.69517,0.69548,59000000.0
2007-01-19 08:32:00,0.6955,0.69576,0.6955,0.69576,121300000.0
2007-01-19 08:33:00,0.69584,0.69584,0.69554,0.69571,123899998.0
2007-01-19 08:34:00,0.69578,0.69578,0.69561,0.69561,121400002.0
2007-01-19 08:35:00,0.69569,0.69578,0.69557,0.69563,62700000.0
2007-01-19 08:36:00,0.69542,0.69544,0.69503,0.69503,37500001.0
2007-01-19 08:37:00,0.695,0.69524,0.695,0.69514,101899999.0
2007-01-19 08:38:00,0.6951,0.6951,0.69505,0.69505,18300000.0
2007-01-19 08:39:00,0.69505,0.69539,0.69502,0.69512,48500000.0
2007-01-19 08:40:00,0.69498,0.69517,0.69496,0.6951,152000000.0
2007-01-19 08:41:00,0.69507,0.69521,0.69504,0.69519,111399997.0
2007-01-19 08:42:00,0.69547,0.69547,0.69531,0.69538,81800000.0
2007-01-19 08:43:00,0.69527,0.6954,0.69512,0.6953,89099999.0
2007-01-19 08:44:00,0.6954,0.69545,0.69522,0.69522,47899999.0
2007-01-19 08:45:00,0.69529,0.69547,0.69529,0.69547,36500000.0
2007-01-19 08:46:00,0.69557,0.69566,0.69535,0.6956,81799999.0
2007-01-19 08:47:00,0.69557,0.69557,0.69552,0.69552,28000001.0
2007-01-19 08:48:00,0.69535,0.69536,0.6952,0.69524,46300000.0
2007-01-19 08:49:00,0.69522,0.69529,0.69519,0.69529,73100000.0
2007-01-19 08:50:00,0.69542,0.69553,0.69542,0.69548,97799997.0
2007-01-19 08:51:00,0.6956,0.6956,0.69535,0.69535,98199999.0
2007-01-19 08:52:00,0.69534,0.69536,0.69518,0.69536,56800000.0
2007-01-19 08:53:00,0.69541,0.69542,0.69518,0.69518,92500000.0
2007-01-19 08:54:00,0.69518,0.69537,0.69516,0.69534,116700000.0
2007-01-19 08:55:00,0.69535,0.69535,0.69516,0.69519,69600000.0
2007-01-19 08:56:00,0.6952,0.69533,0.69505,0.69505,62099998.0
2007-01-19 08:57:00,0.69538,0.69539,0.69536,0.69539,47599999.0
2007-01-19 08:58:00,0.69544,0.69549,0.69532,0.69532,133000001.0
2007-01-19 08:59:00,0.6956,0.69571,0.69558,0.69558,63000001.0
2007-01-19 09:00:00,0.6957,0.69585,0.6957,0.69585,27400000.0
2007-01-19 09:01:00,0.69568,0.69578,0.69564,0.69567,151099999.0
2007-01-19 09:02:00,0.69558,0.69573,0.6955,0.69558,110299998.0
2007-01-19 09:03:00,0.69559,0.69571,0.69552,0.69571,97500000.0
2007-01-19 09:04:00,0.69572,0.69572,0.69553,0.69558,66700000.0
2007-01-19 09:05:00,0.6955,0.69568,0.6955,0.69564,82699998.0
2007-01-19 09:06:00,0.69559,0.69578,0.69559,0.69575,97000001.0
2007-01-19 09:07:00,0.69573,0.6958,0.69569,0.69569,84200002.0
2007-01-19 09:08:00,0.69581,0.69584,0.69573,0.69581,52900001.0
2007-01-19 09:09:00,0.69574,0.69574,0.69553,0.69565,126899998.0
2007-01-19 09:10:00,0.69568,0.69569,0.69553,0.69555,96499999.0
2007-01-19 09:11:00,0.69561,0.69569,0.69554,0.69569,61500000.0
2007-01-19 09:12:00,0.69572,0.69572,0.69556,0.69558,97700002.0
2007-01-19 09:13:00,0.69571,0.69579,0.69554,0.69554,71000000.0
2007-01-19 09:14:00,0.69542,0.69542,0.69501,0.6951,68599999.0
2007-01-19 09:15:00,0.69493,0.69513,0.69491,0.69513,102999999.0
2007-01-19 09:16:00,0.69529,0.69534,0.69515,0.69534,144700000.0
2007-01-19 09:17:00,0.6953,0.69535,0.6952,0.6952,169599998.0
2007-01-19 09:18:00,0.6953,0.69535,0.69525,0.6953,135400001.0
2007-01-19 09:19:00,0.69523,0.69523,0.69516,0.69516,49300001.0
2007-01-19 09:20:00,0.69506,0.69512,0.69498,0.69507,76700000.0
2007-01-19 09:21:00,0.69504,0.69514,0.69504,0.69505,79600000.0
2007-01-19 09:22:00,0.69508,0.69512,0.69489,0.69503,53300000.0
2007-01-19 09:23:00,0.69507,0.69535,0.69507,0.69518,80999999.0
2007-01-19 09:24:00,0.69529,0.69529,0.69506,0.69506,118199998.0
2007-01-19 09:25:00,0.69518,0.69518,0.69506,0.69513,69000001.0
2007-01-19 09:26:00,0.69509,0.69509,0.6949,0.6949,70000002.0
2007-01-19 09:27:00,0.69486,0.69511,0.6948,0.6948,92100000.0
2007-01-19 09:28:00,0.69467,0.69467,0.69446,0.69446,46999999.0
2007-01-19 09:29:00,0.69445,0.69445,0.69432,0.69433,107000001.0
2007-01-19 09:30:00,0.69444,0.69459,0.69444,0.69459,37800000.0
2007-01-19 09:31:00,0.69454,0.69478,0.69454,0.69478,110299999.0
2007-01-19 09:32:00,0.69473,0.69473,0.69457,0.69457,94700000.0
2007-01-19 09:33:00,0.69454,0.6948,0.69454,0.6948,82299998.0
2007-01-19 09:34:00,0.69479,0.69479,0.69469,0.69469,44700000.0
2007-01-19 09:35:00,0.69459,0.69473,0.69445,0.69458,151900000.0
2007-01-19 09:36:00,0.69443,0.69454,0.69438,0.69438,72700000.0
2007-01-19 09:37:00,0.69455,0.69491,0.69455,0.69475,65499999.0
2007-01-19 09:38:00,0.69479,0.69497,0.69474,0.69484,100900001.0
2007-01-19 09:39:00,0.6949,0.6949,0.69454,0.6947,90700000.0
2007-01-19 09:40:00,0.6948,0.69497,0.6948,0.69491,80499999.0
2007-01-19 09:41:00,0.69488,0.69521,0.69488,0.69513,81400000.0
2007-01-19 09:42:00,0.69502,0.69512,0.69488,0.69488,29300000.0
2007-01-19 09:43:00,0.69485,0.69515,0.69485,0.69515,131399998.0
2007-01-19 09:44:00,0.69512,0.69512,0.69498,0.69498,93400001.0
2007-01-19 09:45:00,0.69498,0.69499,0.69482,0.69498,98700000.0
2007-01-19 09:46:00,0.69484,0.69501,0.69484,0.69501,96700000.0
2007-01-19 09:47:00,0.69495,0.69508,0.69486,0.69498,111699999.0
2007-01-19 09:48:00,0.6949,0.69503,0.6949,0.69493,95600000.0
2007-01-19 09:49:00,0.69493,0.69503,0.69486,0.69486,52200001.0
2007-01-19 09:50:00,0.69484,0.69497,0.69484,0.69497,47700000.0
2007-01-19 09:51:00,0.69494,0.69494,0.69473,0.69475,49900001.0
2007-01-19 09:52:00,0.69472,0.69479,0.6947,0.6947,93099999.0
2007-01-19 09:53:00,0.69473,0.69495,0.69473,0.69489,87100001.0
2007-01-19 09:54:00,0.69475,0.69494,0.69464,0.69494,78000001.0
2007-01-19 09:55:00,0.69493,0.6951,0.69492,0.69496,37500000.0
2007-01-19 09:56:00,0.69484,0.69485,0.69429,0.69429,79400000.0
2007-01-19 09:57:00,0.69488,0.69506,0.69486,0.69506,59600000.0
2007-01-19 09:58:00,0.69504,0.69504,0.69467,0.69488,125699999.0
2007-01-19 09:59:00,0.69465,0.69479,0.69459,0.69479,84200001.0
2007-01-19 10:00:00,0.69467,0.69477,0.69466,0.6947,58600001.0
2007-01-19 10:01:00,0.69469,0.69483,0.69467,0.69467,53500000.0
2007-01-19 10:02:00,0.69476,0.69484,0.69463,0.69467,126000000.0
2007-01-19 10:03:00,0.69468,0.69481,0.69463,0.69477,129000000.0
2007-01-19 10:04:00,0.6948,0.69485,0.69475,0.69475,38000000.0
2007-01-19 10:05:00,0.69475,0.6949,0.69455,0.69455,58199999.0
2007-01-19 10:06:00,0.69485,0.69485,0.69472,0.69485,78100000.0
2007-01-19 10:07:00,0.6948,0.69485,0.69477,0.69482,91199999.0
2007-01-19 10:08:00,0.69476,0.69476,0.69459,0.69463,66999999.0
2007-01-19 10:09:00,0.6944,0.69463,0.6944,0.69463,109200000.0
2007-01-19 10:10:00,0.69452,0.69465,0.69452,0.69461,111099999.0
2007-01-19 10:11:00,0.69465,0.69489,0.69458,0.69463,73900000.0
2007-01-19 10:12:00,0.69476,0.69509,0.69476,0.69501,69200000.0
2007-01-19 10:13:00,0.6949,0.69507,0.6949,0.69507,96699999.0
2007-01-19 10:14:00,0.69501,0.69505,0.6949,0.69505,122500000.0
2007-01-19 10:15:00,0.69496,0.69504,0.69495,0.69502,69700000.0
2007-01-19 10:16:00,0.69517,0.69536,0.69507,0.69515,93099999.0
2007-01-19 10:17:00,0.6951,0.69517,0.69509,0.69517,63200000.0
2007-01-19 10:18:00,0.69517,0.69517,0.69484,0.69486,118200000.0
2007-01-19 10:19:00,0.69488,0.69515,0.69488,0.69512,60400000.0
2007-01-19 10:20:00,0.69507,0.69515,0.69494,0.69515,72399999.0
2007-01-19 10:21:00,0.6951,0.69515,0.695,0.6951,122499999.0
2007-01-19 10:22:00,0.69511,0.69531,0.69511,0.69531,57699999.0
2007-01-19 10:23:00,0.6953,0.6953,0.69517,0.69517,151100001.0
2007-01-19 10:24:00,0.69523,0.69523,0.69517,0.6952,65800000.0
2007-01-19 10:25:00,0.69517,0.69527,0.69517,0.69526,65999999.0
2007-01-19 10:26:00,0.69511,0.69518,0.69504,0.69518,105400000.0
2007-01-19 10:27:00,0.69525,0.69525,0.69515,0.69525,58899999.0
2007-01-19 10:28:00,0.69523,0.69523,0.69509,0.69509,36300000.0
2007-01-19 10:29:00,0.69518,0.69526,0.69512,0.69517,109699998.0
2007-01-19 10:30:00,0.69519,0.6952,0.69499,0.6952,63800000.0
2007-01-19 10:31:00,0.69513,0.69517,0.69504,0.69517,71100000.0
2007-01-19 10:32:00,0.69515,0.6952,0.69513,0.69513,129400001.0
2007-01-19 10:33:00,0.69516,0.69516,0.69504,0.69506,126599999.0
2007-01-19 10:34:00,0.69501,0.6952,0.69501,0.6952,60199999.0
2007-01-19 10:35:00,0.69517,0.69517,0.69505,0.69505,35000000.0
2007-01-19 10:36:00,0.695,0.69515,0.695,0.69515,52799999.0
2007-01-19 10:37:00,0.69512,0.69525,0.69512,0.69525,58899999.0
2007-01-19 10:38:00,0.69513,0.69513,0.69496,0.69503,81400001.0
2007-01-19 10:39:00,0.69521,0.69549,0.69502,0.69508,66300001.0
2007-01-19 10:40:00,0.69523,0.69523,0.69498,0.695,44700000.0
2007-01-19 10:41:00,0.69492,0.69501,0.69479,0.69479,78800001.0
2007-01-19 10:42:00,0.69494,0.69497,0.69487,0.69497,54100000.0
2007-01-19 10:43:00,0.69485,0.6949,0.69485,0.69485,95399999.0
2007-01-19 10:44:00,0.69495,0.69499,0.69476,0.69489,132399998.0
2007-01-19 10:45:00,0.69497,0.69502,0.6949,0.69498,176399997.0
2007-01-19 10:46:00,0.6949,0.695,0.6949,0.69499,62500000.0
2007-01-19 10:47:00,0.69495,0.69508,0.6949,0.69508,144900001.0
2007-01-19 10:48:00,0.69508,0.69522,0.69507,0.69522,43200000.0
2007-01-19 10:49:00,0.6953,0.69536,0.69517,0.69517,60899999.0
2007-01-19 10:50:00,0.69527,0.69527,0.69512,0.69517,92300001.0
2007-01-19 10:51:00,0.69527,0.69531,0.69496,0.69531,143400000.0
2007-01-19 10:52:00,0.69532,0.69532,0.69505,0.69508,112200000.0
2007-01-19 10:53:00,0.695,0.69519,0.69495,0.69519,121899999.0
2007-01-19 10:54:00,0.6951,0.69522,0.69501,0.6951,64500000.0
2007-01-19 10:55:00,0.69503,0.69527,0.69502,0.69519,94600000.0
2007-01-19 10:56:00,0.69507,0.69517,0.69505,0.69509,131999997.0
2007-01-19 10:57:00,0.69507,0.69535,0.69507,0.69535,65400000.0
2007-01-19 10:58:00,0.69547,0.69557,0.69544,0.69546,93299999.0
2007-01-19 10:59:00,0.69537,0.69557,0.69537,0.69548,168300000.0
2007-01-19 11:00:00,0.69555,0.69567,0.69534,0.69556,123699999.0
2007-01-19 11:01:00,0.69551,0.69556,0.69532,0.69532,85899999.0
2007-01-19 11:02:00,0.69543,0.69555,0.69509,0.69525,70800000.0
2007-01-19 11:03:00,0.69548,0.69563,0.69541,0.69551,148399997.0
2007-01-19 11:04:00,0.69553,0.6956,0.69538,0.69538,93600000.0
2007-01-19 11:05:00,0.69544,0.69553,0.69529,0.69546,140000001.0
2007-01-19 11:06:00,0.69538,0.69545,0.69535,0.69535,85700000.0
2007-01-19 11:07:00,0.69539,0.69543,0.69519,0.6952,122500000.0
2007-01-19 11:08:00,0.69508,0.69552,0.69508,0.69552,117499999.0
2007-01-19 11:09:00,0.69554,0.69559,0.6955,0.6955,120900001.0
2007-01-19 11:10:00,0.69551,0.69563,0.69534,0.69561,129300002.0
2007-01-19 11:11:00,0.69552,0.69552,0.6953,0.69536,101300002.0
2007-01-19 11:12:00,0.69538,0.69541,0.69491,0.69502,97599997.0
2007-01-19 11:13:00,0.69497,0.69501,0.69476,0.6948,95300000.0
2007-01-19 11:14:00,0.69485,0.69501,0.69482,0.69482,181300003.0
2007-01-19 11:15:00,0.69491,0.69496,0.69477,0.69496,118899998.0
2007-01-19 11:16:00,0.695,0.695,0.69477,0.69496,122699997.0
2007-01-19 11:17:00,0.695,0.69504,0.69499,0.69502,100600001.0
2007-01-19 11:18:00,0.695,0.69506,0.69499,0.69502,115700000.0
2007-01-19 11:19:00,0.69483,0.69503,0.69481,0.69495,121099999.0
2007-01-19 11:20:00,0.69492,0.69503,0.69492,0.69503,63400000.0
2007-01-19 11:21:00,0.69499,0.69499,0.69486,0.69486,71400000.0
2007-01-19 11:22:00,0.69475,0.69496,0.69475,0.69479,105600000.0
2007-01-19 11:23:00,0.69484,0.69489,0.69469,0.69482,112699998.0
2007-01-19 11:24:00,0.6948,0.69488,0.69471,0.69483,135399999.0
2007-01-19 11:25:00,0.6948,0.69485,0.69475,0.69475,110900000.0
2007-01-19 11:26:00,0.6948,0.69485,0.69475,0.69475,118399998.0
2007-01-19 11:27:00,0.69476,0.69495,0.69476,0.69495,40700000.0
2007-01-19 11:28:00,0.69498,0.69498,0.69478,0.69486,90200000.0
2007-01-19 11:29:00,0.6949,0.6949,0.69466,0.69472,80400001.0
2007-01-19 11:30:00,0.69478,0.69495,0.69477,0.69495,79600000.0
2007-01-19 11:31:00,0.69501,0.69501,0.69483,0.69483,69000000.0
2007-01-19 11:32:00,0.69484,0.69492,0.69474,0.69489,39900000.0
2007-01-19 11:33:00,0.69508,0.69535,0.69502,0.69535,59399999.0
2007-01-19 11:34:00,0.69542,0.69552,0.69529,0.6954,125199998.0
2007-01-19 11:35:00,0.69538,0.69538,0.69509,0.69525,48700000.0
2007-01-19 11:36:00,0.6952,0.69522,0.69505,0.69518,148399999.0
2007-01-19 11:37:00,0.69518,0.6953,0.69518,0.69519,90500001.0
2007-01-19 11:38:00,0.6952,0.69531,0.69513,0.69513,174599998.0
2007-01-19 11:39:00,0.69521,0.69532,0.69513,0.69532,102799999.0
2007-01-19 11:40:00,0.69531,0.69537,0.69526,0.69532,49500000.0
2007-01-19 11:41:00,0.69523,0.69535,0.69523,0.6953,91699999.0
2007-01-19 11:42:00,0.69526,0.69534,0.69526,0.6953,57400001.0
2007-01-19 11:43:00,0.6953,0.69536,0.69519,0.69522,108500001.0
2007-01-19 11:44:00,0.69531,0.69534,0.6952,0.69525,95200001.0
2007-01-19 11:45:00,0.69525,0.69539,0.69525,0.6953,70999999.0
2007-01-19 11:46:00,0.69532,0.69532,0.69514,0.69527,65300000.0
2007-01-19 11:47:00,0.69535,0.69535,0.69515,0.69517,109600002.0
2007-01-19 11:48:00,0.69526,0.69531,0.6952,0.6952,113300001.0
2007-01-19 11:49:00,0.6954,0.69553,0.69538,0.69544,129499998.0
2007-01-19 11:50:00,0.6954,0.6954,0.69515,0.69516,124800002.0
2007-01-19 11:51:00,0.6951,0.69523,0.69502,0.69508,205200000.0
2007-01-19 11:52:00,0.69515,0.69524,0.69509,0.69524,99700001.0
2007-01-19 11:53:00,0.69522,0.69522,0.69501,0.69504,50200000.0
2007-01-19 11:54:00,0.69507,0.69513,0.695,0.69502,112000000.0
2007-01-19 11:55:00,0.69501,0.69512,0.69493,0.69493,43900000.0
2007-01-19 11:56:00,0.6949,0.69495,0.6949,0.69495,104299998.0
2007-01-19 11:57:00,0.6949,0.69502,0.69489,0.69499,118300003.0
2007-01-19 11:58:00,0.69505,0.69505,0.69498,0.695,58700000.0
2007-01-19 11:59:00,0.69498,0.69501,0.69483,0.69501,83399999.0
2007-01-19 12:00:00,0.69503,0.69503,0.69491,0.69498,72200001.0
2007-01-19 12:01:00,0.69495,0.69505,0.6949,0.695,81000000.0
2007-01-19 12:02:00,0.69501,0.69509,0.69491,0.69502,91399999.0
2007-01-19 12:03:00,0.69507,0.69507,0.69491,0.69499,84999999.0
2007-01-19 12:04:00,0.69503,0.69503,0.6949,0.695,67700001.0
2007-01-19 12:05:00,0.69501,0.69509,0.69501,0.69509,49500001.0
2007-01-19 12:06:00,0.69507,0.69511,0.69499,0.69506,133399999.0
2007-01-19 12:07:00,0.695,0.69507,0.695,0.695,155399997.0
2007-01-19 12:08:00,0.6949,0.69496,0.69483,0.69495,72100000.0
2007-01-19 12:09:00,0.69499,0.69506,0.69491,0.69491,71800001.0
2007-01-19 12:10:00,0.69481,0.69497,0.69477,0.69497,131899995.0
2007-01-19 12:11:00,0.695,0.69507,0.69497,0.69499,49200000.0
2007-01-19 12:12:00,0.6949,0.695,0.6949,0.695,63600000.0
2007-01-19 12:13:00,0.69499,0.69499,0.69492,0.69494,41200000.0
2007-01-19 12:14:00,0.69495,0.69495,0.6949,0.6949,52500000.0
2007-01-19 12:15:00,0.69487,0.69496,0.69485,0.69495,71699999.0
2007-01-19 12:16:00,0.6949,0.69495,0.6949,0.69495,72500000.0
2007-01-19 12:17:00,0.6949,0.69495,0.69485,0.6949,87400000.0
2007-01-19 12:18:00,0.69498,0.69498,0.69493,0.69495,32700000.0
2007-01-19 12:19:00,0.69491,0.69491,0.6948,0.6948,68600000.0
2007-01-19 12:20:00,0.69483,0.69483,0.69465,0.69465,100500000.0
2007-01-19 12:21:00,0.69453,0.69475,0.69452,0.69475,104800000.0
2007-01-19 12:22:00,0.69477,0.69486,0.69473,0.69482,115900000.0
2007-01-19 12:23:00,0.69477,0.69488,0.69474,0.69481,153999998.0
2007-01-19 12:24:00,0.69483,0.69485,0.69476,0.69482,67000000.0
2007-01-19 12:25:00,0.69468,0.69482,0.69463,0.69482,87600000.0
2007-01-19 12:26:00,0.69485,0.69487,0.69475,0.6948,86600001.0
2007-01-19 12:27:00,0.69476,0.69476,0.69471,0.69471,43900000.0
2007-01-19 12:28:00,0.69464,0.69482,0.69464,0.69482,63800001.0
2007-01-19 12:29:00,0.69464,0.69488,0.69464,0.69488,89700000.0
2007-01-19 12:30:00,0.69486,0.69489,0.69475,0.69477,109400000.0
2007-01-19 12:31:00,0.69487,0.69491,0.69468,0.69485,60600000.0
2007-01-19 12:32:00,0.69493,0.69493,0.69474,0.69474,116199999.0
2007-01-19 12:33:00,0.69476,0.69476,0.69465,0.6947,58199999.0
2007-01-19 12:34:00,0.69476,0.69476,0.69464,0.69464,115000001.0
2007-01-19 12:35:00,0.69465,0.69478,0.69465,0.69475,97699999.0
2007-01-19 12:36:00,0.6947,0.69478,0.6945,0.69467,88500002.0
2007-01-19 12:37:00,0.69462,0.69477,0.69462,0.69467,100399999.0
2007-01-19 12:38:00,0.69478,0.69486,0.69451,0.69472,103700000.0
2007-01-19 12:39:00,0.6947,0.6947,0.69453,0.69465,150900000.0
2007-01-19 12:40:00,0.69463,0.69478,0.69449,0.69477,94099999.0
2007-01-19 12:41:00,0.69467,0.69475,0.69467,0.6947,70600000.0
2007-01-19 12:42:00,0.69471,0.69471,0.69465,0.69467,39799999.0
2007-01-19 12:43:00,0.6947,0.6947,0.69463,0.6947,60199999.0
2007-01-19 12:44:00,0.69465,0.69475,0.69465,0.6947,40400000.0
2007-01-19 12:45:00,0.69467,0.69475,0.69465,0.69475,98700003.0
2007-01-19 12:46:00,0.69475,0.69475,0.6947,0.6947,33600000.0
2007-01-19 12:47:00,0.69468,0.69468,0.69462,0.69462,24800000.0
2007-01-19 12:48:00,0.69468,0.69473,0.69466,0.69469,57200000.0
2007-01-19 12:49:00,0.69453,0.69461,0.69453,0.69455,121799997.0
2007-01-19 12:50:00,0.69452,0.69459,0.69447,0.69447,127899998.0
2007-01-19 12:51:00,0.69452,0.69452,0.69432,0.6944,97300001.0
2007-01-19 12:52:00,0.69435,0.6946,0.69435,0.6944,121800002.0
2007-01-19 12:53:00,0.69431,0.69441,0.69431,0.69435,136099999.0
2007-01-19 12:54:00,0.69437,0.69446,0.69431,0.69431,32600000.0
2007-01-19 12:55:00,0.69415,0.69448,0.69415,0.69434,99900000.0
2007-01-19 12:56:00,0.69447,0.69447,0.69432,0.69437,71000000.0
2007-01-19 12:57:00,0.69429,0.69429,0.69421,0.69421,23100000.0
2007-01-19 12:58:00,0.69419,0.69435,0.69419,0.69435,113900001.0
2007-01-19 12:59:00,0.69431,0.69431,0.69419,0.69419,1400000.0
2007-01-19 13:00:00,0.69433,0.69434,0.69415,0.69415,43700000.0
2007-01-19 13:01:00,0.69421,0.69434,0.69421,0.69432,80400000.0
2007-01-19 13:02:00,0.69429,0.69448,0.6942,0.6942,106899999.0
2007-01-19 13:03:00,0.69427,0.69445,0.69421,0.69445,54100000.0
2007-01-19 13:04:00,0.69439,0.69439,0.69432,0.69432,89299998.0
2007-01-19 13:05:00,0.69433,0.69442,0.69433,0.69442,7200000.0
2007-01-19 13:06:00,0.69439,0.6944,0.6943,0.69432,79100000.0
2007-01-19 13:07:00,0.69412,0.69437,0.69412,0.69437,137800003.0
2007-01-19 13:08:00,0.69418,0.6944,0.69414,0.69414,95300000.0
2007-01-19 13:09:00,0.69445,0.69451,0.69434,0.69434,124700000.0
2007-01-19 13:10:00,0.69434,0.69434,0.6941,0.6941,64400000.0
2007-01-19 13:11:00,0.69411,0.69426,0.69411,0.69413,91500000.0
2007-01-19 13:12:00,0.69427,0.69433,0.69418,0.69433,57199999.0
2007-01-19 13:13:00,0.69429,0.69429,0.69416,0.6942,76800000.0
2007-01-19 13:14:00,0.69414,0.69415,0.69408,0.69415,29400000.0
2007-01-19 13:15:00,0.69426,0.69427,0.69391,0.69427,85300000.0
2007-01-19 13:16:00,0.69425,0.69425,0.69415,0.69415,24000000.0
2007-01-19 13:17:00,0.69411,0.69414,0.69407,0.69412,78200000.0
2007-01-19 13:18:00,0.6941,0.69427,0.69405,0.69405,81900000.0
2007-01-19 13:19:00,0.6942,0.69421,0.69408,0.69418,51899999.0
2007-01-19 13:20:00,0.69428,0.69438,0.6942,0.69431,67400000.0
2007-01-19 13:21:00,0.69431,0.69439,0.69415,0.69415,105299999.0
2007-01-19 13:22:00,0.69428,0.6944,0.69416,0.69422,125800000.0
2007-01-19 13:23:00,0.69432,0.69449,0.69422,0.69449,136500000.0
2007-01-19 13:24:00,0.69448,0.69457,0.69429,0.69429,128900001.0
2007-01-19 13:25:00,0.69442,0.69444,0.6944,0.6944,68200001.0
2007-01-19 13:26:00,0.69444,0.69444,0.69417,0.6944,100900000.0
2007-01-19 13:27:00,0.69445,0.69445,0.69429,0.69429,77600000.0
2007-01-19 13:28:00,0.69431,0.69437,0.69426,0.69431,81900000.0
2007-01-19 13:29:00,0.6943,0.69435,0.69425,0.69427,125300000.0
2007-01-19 13:30:00,0.69416,0.69431,0.69416,0.69431,76300000.0
2007-01-19 13:31:00,0.69431,0.69438,0.69426,0.69438,56800000.0
2007-01-19 13:32:00,0.69432,0.69432,0.69428,0.69428,124000002.0
2007-01-19 13:33:00,0.69438,0.69441,0.69438,0.69439,55800000.0
2007-01-19 13:34:00,0.69434,0.69445,0.69434,0.69441,49799999.0
2007-01-19 13:35:00,0.69445,0.6945,0.69433,0.69438,123000000.0
2007-01-19 13:36:00,0.69435,0.69435,0.69416,0.6942,86600000.0
2007-01-19 13:37:00,0.69432,0.69453,0.69432,0.69441,138399997.0
2007-01-19 13:38:00,0.6944,0.69444,0.69438,0.69441,53999998.0
2007-01-19 13:39:00,0.6944,0.6944,0.69435,0.69435,83099999.0
2007-01-19 13:40:00,0.69432,0.69432,0.69421,0.6943,46900000.0
2007-01-19 13:41:00,0.6942,0.69433,0.6941,0.69433,93300000.0
2007-01-19 13:42:00,0.69429,0.69443,0.69429,0.69432,72499999.0
2007-01-19 13:43:00,0.69441,0.69443,0.69436,0.69443,64000000.0
2007-01-19 13:44:00,0.69431,0.69461,0.69428,0.69454,102599999.0
2007-01-19 13:45:00,0.6946,0.69465,0.69452,0.69465,152800000.0
2007-01-19 13:46:00,0.6946,0.69466,0.69449,0.69452,67399999.0
2007-01-19 13:47:00,0.69449,0.69452,0.69447,0.69447,63500000.0
2007-01-19 13:48:00,0.69439,0.69456,0.69439,0.69442,103699999.0
2007-01-19 13:49:00,0.69443,0.69443,0.69421,0.69432,41600000.0
2007-01-19 13:50:00,0.69448,0.69452,0.69441,0.69452,51000000.0
2007-01-19 13:51:00,0.69443,0.6946,0.6944,0.6946,117299999.0
2007-01-19 13:52:00,0.69462,0.69468,0.69445,0.69468,101199998.0
2007-01-19 13:53:00,0.6947,0.6947,0.69449,0.6946,109599999.0
2007-01-19 13:54:00,0.69456,0.6947,0.69449,0.6947,65599999.0
2007-01-19 13:55:00,0.69472,0.69474,0.69459,0.69467,86300000.0
2007-01-19 13:56:00,0.69472,0.69472,0.69459,0.69463,50100000.0
2007-01-19 13:57:00,0.69488,0.69497,0.69488,0.69495,90999999.0
2007-01-19 13:58:00,0.69493,0.69493,0.69486,0.69486,57799997.0
2007-01-19 13:59:00,0.69484,0.69488,0.69473,0.69476,55000000.0
2007-01-19 14:00:00,0.69474,0.6948,0.69449,0.6947,88699998.0
2007-01-19 14:01:00,0.69471,0.69477,0.69464,0.69464,107400000.0
2007-01-19 14:02:00,0.69465,0.69465,0.69455,0.6946,23100000.0
2007-01-19 14:03:00,0.69468,0.6948,0.69467,0.69469,144599998.0
2007-01-19 14:04:00,0.69471,0.69477,0.69462,0.69477,119300001.0
2007-01-19 14:05:00,0.69478,0.69491,0.69475,0.69491,151800002.0
2007-01-19 14:06:00,0.69495,0.695,0.69485,0.69495,56100000.0
2007-01-19 14:07:00,0.69495,0.69498,0.6949,0.69498,67299998.0
2007-01-19 14:08:00,0.69483,0.69492,0.69476,0.69483,104299999.0
2007-01-19 14:09:00,0.69477,0.6948,0.69467,0.69467,116200001.0
2007-01-19 14:10:00,0.69475,0.69475,0.6947,0.6947,62700000.0
2007-01-19 14:11:00,0.6947,0.6947,0.69465,0.69465,36600000.0
2007-01-19 14:12:00,0.69465,0.69475,0.69465,0.69472,43900000.0
2007-01-19 14:13:00,0.69473,0.69486,0.69472,0.69486,38100000.0
2007-01-19 14:14:00,0.69491,0.69503,0.69474,0.69474,115200001.0
2007-01-19 14:15:00,0.69476,0.6949,0.69476,0.6949,37600000.0
2007-01-19 14:16:00,0.69485,0.69495,0.69485,0.69492,68800001.0
2007-01-19 14:17:00,0.69495,0.69495,0.69495,0.69495,23900000.0
2007-01-19 14:18:00,0.6949,0.695,0.69485,0.69495,186700000.0
2007-01-19 14:19:00,0.6949,0.695,0.69485,0.69495,125400001.0
2007-01-19 14:20:00,0.69495,0.69501,0.69484,0.69501,83300000.0
2007-01-19 14:21:00,0.69502,0.69502,0.69485,0.69497,78400000.0
2007-01-19 14:22:00,0.69495,0.69508,0.69495,0.69498,70699999.0
2007-01-19 14:23:00,0.69499,0.695,0.69485,0.69485,116300000.0
2007-01-19 14:24:00,0.69492,0.69493,0.69478,0.69493,121200002.0
2007-01-19 14:25:00,0.69487,0.69493,0.69477,0.69481,71000000.0
2007-01-19 14:26:00,0.6948,0.69492,0.6948,0.69492,34600001.0
2007-01-19 14:27:00,0.69492,0.69498,0.6949,0.6949,97399999.0
2007-01-19 14:28:00,0.69486,0.69486,0.69484,0.69484,38700001.0
2007-01-19 14:29:00,0.69481,0.69496,0.69473,0.69491,84700001.0
2007-01-19 14:30:00,0.69494,0.69494,0.6948,0.69487,75599998.0
2007-01-19 14:31:00,0.69481,0.69491,0.69481,0.69488,96799999.0
2007-01-19 14:32:00,0.69484,0.69493,0.69478,0.69488,85400000.0
2007-01-19 14:33:00,0.69492,0.69492,0.69485,0.69485,114199997.0
2007-01-19 14:34:00,0.69483,0.69483,0.69445,0.69471,52500001.0
2007-01-19 14:35:00,0.6947,0.69484,0.69466,0.6948,51000000.0
2007-01-19 14:36:00,0.6948,0.6948,0.69455,0.69455,48900000.0
2007-01-19 14:37:00,0.69455,0.69455,0.69447,0.6945,29200000.0
2007-01-19 14:38:00,0.6946,0.69462,0.69443,0.69452,88800000.0
2007-01-19 14:39:00,0.6944,0.69455,0.69436,0.69439,125899998.0
2007-01-19 14:40:00,0.69447,0.69475,0.69447,0.69472,73400000.0
2007-01-19 14:41:00,0.69491,0.69522,0.69491,0.69502,75099999.0
2007-01-19 14:42:00,0.69506,0.6951,0.69489,0.69495,97199999.0
2007-01-19 14:43:00,0.69473,0.69498,0.6947,0.69483,139199999.0
2007-01-19 14:44:00,0.6947,0.69492,0.6947,0.69492,52000001.0
2007-01-19 14:45:00,0.6948,0.69492,0.6948,0.69492,38300000.0
2007-01-19 14:46:00,0.69494,0.69494,0.69485,0.69485,63600000.0
2007-01-19 14:47:00,0.69481,0.69489,0.69478,0.69479,141299998.0
2007-01-19 14:48:00,0.69487,0.69493,0.69487,0.69493,80199999.0
2007-01-19 14:49:00,0.6949,0.69498,0.69479,0.69494,143399998.0
2007-01-19 14:50:00,0.69491,0.695,0.69477,0.695,50700000.0
2007-01-19 14:51:00,0.69496,0.69505,0.69488,0.69505,96200001.0
2007-01-19 14:52:00,0.69495,0.69498,0.6948,0.6948,71800000.0
2007-01-19 14:53:00,0.69489,0.69489,0.69474,0.69474,31100000.0
2007-01-19 14:54:00,0.6949,0.695,0.69485,0.69495,48200000.0
2007-01-19 14:55:00,0.69493,0.69503,0.69493,0.69502,57700000.0
2007-01-19 14:56:00,0.69507,0.69518,0.69507,0.69518,39900000.0
2007-01-19 14:57:00,0.69515,0.6952,0.69513,0.69515,52300000.0
2007-01-19 14:58:00,0.69505,0.69515,0.69502,0.69502,74899999.0
2007-01-19 14:59:00,0.69512,0.69513,0.69508,0.6951,53599999.0
2007-01-19 15:00:00,0.6951,0.69515,0.69505,0.6951,82900000.0
2007-01-19 15:01:00,0.69513,0.69535,0.69513,0.69528,125100000.0
2007-01-19 15:02:00,0.69532,0.69532,0.69508,0.69508,65200000.0
2007-01-19 15:03:00,0.69517,0.69533,0.69513,0.69517,80399999.0
2007-01-19 15:04:00,0.69516,0.69532,0.69516,0.69518,68800000.0
2007-01-19 15:05:00,0.69503,0.69513,0.69498,0.69513,90200000.0
2007-01-19 15:06:00,0.69525,0.6953,0.69515,0.69523,139500000.0
2007-01-19 15:07:00,0.69525,0.69531,0.69507,0.69507,127200000.0
2007-01-19 15:08:00,0.69511,0.69532,0.69511,0.69513,127000000.0
2007-01-19 15:09:00,0.69513,0.69525,0.69508,0.6952,86099998.0
2007-01-19 15:10:00,0.69534,0.69536,0.69512,0.69512,93300000.0
2007-01-19 15:11:00,0.69507,0.69517,0.69504,0.69504,78400002.0
2007-01-19 15:12:00,0.69505,0.69505,0.69498,0.695,86900000.0
2007-01-19 15:13:00,0.695,0.69502,0.69492,0.69495,86099998.0
2007-01-19 15:14:00,0.69501,0.69503,0.6949,0.69503,89800001.0
2007-01-19 15:15:00,0.69512,0.69523,0.69512,0.69523,72700000.0
2007-01-19 15:16:00,0.69513,0.69521,0.69501,0.69508,93499999.0
2007-01-19 15:17:00,0.69498,0.69511,0.69498,0.69508,35000000.0
2007-01-19 15:18:00,0.69495,0.69495,0.69485,0.69485,59500001.0
2007-01-19 15:19:00,0.69497,0.69504,0.69494,0.69504,108300000.0
2007-01-19 15:20:00,0.6951,0.69517,0.69507,0.69509,112300000.0
2007-01-19 15:21:00,0.69503,0.69515,0.69501,0.69508,107700000.0
2007-01-19 15:22:00,0.69506,0.69519,0.69501,0.69507,67400000.0
2007-01-19 15:23:00,0.69505,0.69505,0.695,0.695,70100000.0
2007-01-19 15:24:00,0.69505,0.69505,0.69481,0.69491,156099996.0
2007-01-19 15:25:00,0.6951,0.6951,0.69486,0.69497,106400000.0
2007-01-19 15:26:00,0.69494,0.69514,0.6949,0.69514,83699999.0
2007-01-19 15:27:00,0.695,0.6952,0.695,0.69519,121199999.0
2007-01-19 15:28:00,0.69527,0.69527,0.69501,0.6951,103900000.0
2007-01-19 15:29:00,0.69514,0.69566,0.69514,0.69543,89200000.0
2007-01-19 15:30:00,0.69541,0.69556,0.6954,0.69544,114700001.0
2007-01-19 15:31:00,0.6954,0.69542,0.69526,0.69542,45100000.0
2007-01-19 15:32:00,0.69544,0.69544,0.69517,0.69517,73700000.0
2007-01-19 15:33:00,0.69529,0.6954,0.69529,0.6953,58200000.0
2007-01-19 15:34:00,0.69525,0.69545,0.69525,0.69534,90500001.0
2007-01-19 15:35:00,0.69539,0.69542,0.69528,0.6953,114000001.0
2007-01-19 15:36:00,0.6953,0.69564,0.6953,0.69564,74200001.0
2007-01-19 15:37:00,0.69572,0.69572,0.69547,0.69547,129199999.0
2007-01-19 15:38:00,0.69561,0.69567,0.69557,0.69557,84199999.0
2007-01-19 15:39:00,0.6956,0.69565,0.69555,0.69565,85500002.0
2007-01-19 15:40:00,0.69561,0.69561,0.69535,0.69535,76500000.0
2007-01-19 15:41:00,0.69534,0.69534,0.69498,0.695,75399998.0
2007-01-19 15:42:00,0.69495,0.69513,0.69488,0.6951,78999999.0
2007-01-19 15:43:00,0.6952,0.6952,0.69499,0.69513,77899999.0
2007-01-19 15:44:00,0.69515,0.69515,0.69486,0.69496,78000000.0
2007-01-19 15:45:00,0.69511,0.69524,0.69511,0.69512,67099999.0
2007-01-19 15:46:00,0.69529,0.69541,0.695,0.695,74800000.0
2007-01-19 15:47:00,0.69501,0.69513,0.69501,0.69512,84100001.0
2007-01-19 15:48:00,0.69512,0.69534,0.69512,0.69525,122200002.0
2007-01-19 15:49:00,0.69519,0.69536,0.69519,0.69527,120699998.0
2007-01-19 15:50:00,0.69523,0.69529,0.69516,0.69525,140000000.0
2007-01-19 15:51:00,0.69527,0.69533,0.6952,0.69533,74000001.0
2007-01-19 15:52:00,0.69522,0.69529,0.69514,0.69514,103799999.0
2007-01-19 15:53:00,0.69509,0.69523,0.69509,0.69523,99199999.0
2007-01-19 15:54:00,0.69527,0.69536,0.69522,0.69522,68499999.0
2007-01-19 15:55:00,0.69519,0.69544,0.69513,0.69544,51100000.0
2007-01-19 15:56:00,0.6954,0.69542,0.6953,0.6954,54300000.0
2007-01-19 15:57:00,0.69542,0.69542,0.69532,0.69533,66200000.0
2007-01-19 15:58:00,0.69532,0.6954,0.69524,0.6953,145800001.0
2007-01-19 15:59:00,0.69523,0.69537,0.69523,0.69536,171900003.0
2007-01-19 16:00:00,0.6953,0.69544,0.6953,0.69535,94500000.0
2007-01-19 16:01:00,0.69538,0.69542,0.69531,0.69532,80199998.0
2007-01-19 16:02:00,0.69531,0.69533,0.6951,0.6951,111099998.0
2007-01-19 16:03:00,0.69512,0.69534,0.69508,0.69534,69300001.0
2007-01-19 16:04:00,0.69537,0.69537,0.69515,0.69515,90499998.0
2007-01-19 16:05:00,0.69485,0.69485,0.6947,0.6947,21500000.0
2007-01-19 16:06:00,0.69471,0.69477,0.69468,0.69475,89900000.0
2007-01-19 16:07:00,0.69456,0.69465,0.69448,0.69465,75300000.0
2007-01-19 16:08:00,0.69466,0.69473,0.69461,0.69461,131599997.0
2007-01-19 16:09:00,0.69459,0.69479,0.69459,0.69465,100499998.0
2007-01-19 16:10:00,0.69455,0.6947,0.69455,0.6947,35899999.0
2007-01-19 16:11:00,0.69466,0.69471,0.69462,0.69463,75700000.0
2007-01-19 16:12:00,0.69464,0.69471,0.69464,0.69471,78999999.0
2007-01-19 16:13:00,0.69465,0.69466,0.69442,0.69442,90399997.0
2007-01-19 16:14:00,0.69433,0.69465,0.69433,0.69447,121200000.0
2007-01-19 16:15:00,0.69459,0.69473,0.69459,0.69471,101200001.0
2007-01-19 16:16:00,0.69456,0.69472,0.69442,0.69444,73500000.0
2007-01-19 16:17:00,0.69447,0.69457,0.69447,0.69449,86300000.0
2007-01-19 16:18:00,0.69437,0.69458,0.69428,0.69449,101100002.0
2007-01-19 16:19:00,0.69455,0.69476,0.69448,0.69456,145600001.0
2007-01-19 16:20:00,0.69466,0.69466,0.69446,0.69446,115299999.0
2007-01-19 16:21:00,0.69445,0.69467,0.69445,0.6945,71399998.0
2007-01-19 16:22:00,0.69449,0.69457,0.69436,0.6944,118700001.0
2007-01-19 16:23:00,0.69435,0.69443,0.69435,0.6944,39000000.0
2007-01-19 16:24:00,0.6945,0.6945,0.69442,0.69443,72500001.0
2007-01-19 16:25:00,0.69443,0.69462,0.69443,0.69462,94000001.0
2007-01-19 16:26:00,0.69454,0.69485,0.69454,0.69485,67099999.0
2007-01-19 16:27:00,0.69485,0.69492,0.69465,0.69465,110599999.0
2007-01-19 16:28:00,0.69437,0.69478,0.69437,0.69461,80200000.0
2007-01-19 16:29:00,0.69468,0.69475,0.69465,0.69475,92599999.0
2007-01-19 16:30:00,0.69478,0.69488,0.69473,0.69473,48500000.0
2007-01-19 16:31:00,0.69478,0.69482,0.69469,0.69469,91300000.0
2007-01-19 16:32:00,0.69483,0.69483,0.69474,0.69475,116100000.0
2007-01-19 16:33:00,0.6948,0.6948,0.69464,0.6948,96900000.0
2007-01-19 16:34:00,0.69475,0.69482,0.69467,0.69476,112300000.0
2007-01-19 16:35:00,0.69473,0.69473,0.69452,0.69465,68800000.0
2007-01-19 16:36:00,0.69468,0.69475,0.69462,0.69466,98300000.0
2007-01-19 16:37:00,0.69453,0.69469,0.69453,0.69469,53500000.0
2007-01-19 16:38:00,0.69474,0.69477,0.69458,0.69462,68299999.0
2007-01-19 16:39:00,0.69458,0.69462,0.69455,0.69457,82100000.0
2007-01-19 16:40:00,0.69455,0.69463,0.69455,0.6946,68800000.0
2007-01-19 16:41:00,0.69461,0.69461,0.69445,0.69453,55399999.0
2007-01-19 16:42:00,0.69453,0.69453,0.69452,0.69452,12700000.0
2007-01-19 16:43:00,0.69445,0.69448,0.69428,0.69428,67600001.0
2007-01-19 16:44:00,0.69432,0.69436,0.69424,0.69429,130300001.0
2007-01-19 16:45:00,0.69442,0.69448,0.69435,0.69435,121100000.0
2007-01-19 16:46:00,0.69443,0.69443,0.69426,0.69438,76000000.0
2007-01-19 16:47:00,0.69442,0.69442,0.69421,0.69422,127000000.0
2007-01-19 16:48:00,0.69416,0.69417,0.69404,0.69415,102900001.0
2007-01-19 16:49:00,0.69424,0.69424,0.69397,0.69409,114800000.0
2007-01-19 16:50:00,0.69389,0.69399,0.6938,0.6938,112799998.0
2007-01-19 16:51:00,0.69404,0.69404,0.69384,0.69385,102300000.0
2007-01-19 16:52:00,0.69402,0.69413,0.69402,0.69409,95399999.0
2007-01-19 16:53:00,0.69407,0.69407,0.69356,0.69371,115399999.0
2007-01-19 16:54:00,0.69375,0.69392,0.69369,0.69392,122199999.0
2007-01-19 16:55:00,0.69388,0.69392,0.69365,0.69386,115599999.0
2007-01-19 16:56:00,0.69385,0.69385,0.69366,0.69373,83799999.0
2007-01-19 16:57:00,0.69389,0.69412,0.69389,0.69412,64000001.0
2007-01-19 16:58:00,0.69412,0.69413,0.69402,0.69403,108300001.0
2007-01-19 16:59:00,0.69397,0.69397,0.69385,0.69393,65099999.0
2007-01-19 17:00:00,0.69386,0.69386,0.69347,0.69355,112299999.0
2007-01-19 17:01:00,0.69394,0.69394,0.69351,0.69351,73200001.0
2007-01-19 17:02:00,0.69354,0.69366,0.69352,0.69366,81799999.0
2007-01-19 17:03:00,0.69347,0.69381,0.69347,0.69372,77700000.0
2007-01-19 17:04:00,0.69388,0.69393,0.69382,0.69393,69700000.0
2007-01-19 17:05:00,0.69392,0.69395,0.69392,0.69395,25500000.0
2007-01-19 17:06:00,0.69385,0.69398,0.69367,0.69379,81900000.0
2007-01-19 17:07:00,0.6938,0.69382,0.69375,0.6938,35900000.0
2007-01-19 17:08:00,0.69378,0.69385,0.69356,0.69367,87300001.0
2007-01-19 17:09:00,0.6938,0.69386,0.69378,0.69385,108899997.0
2007-01-19 17:10:00,0.69385,0.69389,0.69378,0.69381,110300002.0
2007-01-19 17:11:00,0.69363,0.6939,0.69363,0.69378,110600001.0
2007-01-19 17:12:00,0.69379,0.69382,0.6937,0.69377,101100000.0
2007-01-19 17:13:00,0.69378,0.69382,0.69362,0.69362,94300001.0
2007-01-19 17:14:00,0.69363,0.69371,0.69348,0.69366,129699998.0
2007-01-19 17:15:00,0.69368,0.69368,0.69353,0.69353,64700000.0
2007-01-19 17:16:00,0.69354,0.69358,0.69342,0.69348,59200000.0
2007-01-19 17:17:00,0.69326,0.69331,0.69312,0.6933,97500001.0
2007-01-19 17:18:00,0.69341,0.69344,0.69336,0.69344,79000000.0
2007-01-19 17:19:00,0.69339,0.69345,0.69328,0.69329,145600001.0
2007-01-19 17:20:00,0.69331,0.69331,0.69306,0.69311,87700000.0
2007-01-19 17:21:00,0.69332,0.69332,0.69316,0.69327,67199999.0
2007-01-19 17:22:00,0.69327,0.69341,0.69327,0.69341,125800000.0
2007-01-19 17:23:00,0.6933,0.69331,0.69311,0.69331,59099999.0
2007-01-19 17:24:00,0.6935,0.69387,0.6935,0.69384,49500000.0
2007-01-19 17:25:00,0.69377,0.69386,0.6937,0.69384,72400000.0
2007-01-19 17:26:00,0.69377,0.69383,0.69375,0.69379,88999998.0
2007-01-19 17:27:00,0.69397,0.69398,0.69385,0.69387,77400000.0
2007-01-19 17:28:00,0.69393,0.69414,0.69393,0.69404,100099998.0
2007-01-19 17:29:00,0.69401,0.69401,0.69386,0.69401,56999999.0
2007-01-19 17:30:00,0.69403,0.69405,0.69387,0.69389,119899999.0
2007-01-19 17:31:00,0.69387,0.69418,0.69387,0.69418,145999999.0
2007-01-19 17:32:00,0.69413,0.69413,0.69397,0.69397,71200000.0
2007-01-19 17:33:00,0.69404,0.69421,0.69397,0.69415,104799999.0
2007-01-19 17:34:00,0.69419,0.69433,0.69401,0.69423,117999999.0
2007-01-19 17:35:00,0.69426,0.69426,0.69409,0.69418,118000001.0
2007-01-19 17:36:00,0.69419,0.69441,0.69417,0.69441,95199999.0
2007-01-19 17:37:00,0.69431,0.69439,0.69422,0.69439,122600000.0
2007-01-19 17:38:00,0.69428,0.69438,0.69424,0.69434,148999997.0
2007-01-19 17:39:00,0.69444,0.69444,0.69424,0.69436,90600000.0
2007-01-19 17:40:00,0.69431,0.69445,0.69431,0.69435,46700000.0
2007-01-19 17:41:00,0.69444,0.69449,0.69439,0.69442,150900001.0
2007-01-19 17:42:00,0.69444,0.69455,0.69432,0.69439,54200000.0
2007-01-19 17:43:00,0.69448,0.69453,0.69439,0.69449,70899999.0
2007-01-19 17:44:00,0.6945,0.6945,0.69436,0.69444,32500000.0
2007-01-19 17:45:00,0.69441,0.69451,0.69423,0.69436,154299999.0
2007-01-19 17:46:00,0.69441,0.69456,0.69436,0.69436,75600000.0
2007-01-19 17:47:00,0.6944,0.69446,0.69418,0.69426,56399999.0
2007-01-19 17:48:00,0.69433,0.69433,0.69424,0.69433,90800001.0
2007-01-19 17:49:00,0.69436,0.69439,0.69435,0.69435,97299997.0
2007-01-19 17:50:00,0.6942,0.69449,0.69419,0.69421,169999998.0
2007-01-19 17:51:00,0.69415,0.69429,0.69409,0.69416,103099999.0
2007-01-19 17:52:00,0.69415,0.69418,0.69405,0.69414,94900000.0
2007-01-19 17:53:00,0.69411,0.69419,0.69399,0.69419,86499999.0
2007-01-19 17:54:00,0.69409,0.69421,0.69401,0.69415,124200000.0
2007-01-19 17:55:00,0.69406,0.6942,0.69396,0.6942,117800002.0
2007-01-19 17:56:00,0.69408,0.69437,0.69408,0.69437,70900001.0
2007-01-19 17:57:00,0.6943,0.69447,0.69429,0.69431,112099997.0
2007-01-19 17:58:00,0.69431,0.69431,0.69407,0.69407,102000001.0
2007-01-19 17:59:00,0.69411,0.69418,0.69388,0.69403,212000001.0
2007-01-19 18:00:00,0.69402,0.6941,0.69397,0.69405,100700001.0
2007-01-19 18:01:00,0.6941,0.69415,0.69405,0.6941,110100000.0
2007-01-19 18:02:00,0.69413,0.69415,0.69401,0.69415,50100000.0
2007-01-19 18:03:00,0.6942,0.69431,0.69417,0.6942,294000005.0
2007-01-19 18:04:00,0.69415,0.69432,0.69411,0.69415,237400000.0
2007-01-19 18:05:00,0.6942,0.69427,0.69407,0.69407,253699999.0
2007-01-19 18:06:00,0.69419,0.69424,0.6941,0.69415,114000000.0
2007-01-19 18:07:00,0.69415,0.69426,0.69409,0.69414,235199999.0
2007-01-19 18:08:00,0.69408,0.69424,0.69408,0.69421,105900002.0
2007-01-19 18:09:00,0.69423,0.69423,0.694,0.69417,232300001.0
2007-01-19 18:10:00,0.69412,0.69422,0.69412,0.69419,126500002.0
2007-01-19 18:11:00,0.69416,0.69416,0.69414,0.69414,28700000.0
2007-01-19 18:12:00,0.6942,0.6942,0.69405,0.6941,93099999.0
2007-01-19 18:13:00,0.69416,0.69416,0.69401,0.69412,75300000.0
2007-01-19 18:14:00,0.69408,0.69412,0.69401,0.69407,64600000.0
2007-01-19 18:15:00,0.694,0.69406,0.69397,0.69397,210200001.0
2007-01-19 18:16:00,0.69395,0.69401,0.69379,0.69401,280900001.0
2007-01-19 18:17:00,0.69395,0.69402,0.69395,0.69398,136600001.0
2007-01-19 18:18:00,0.69385,0.69405,0.69385,0.69393,308599998.0
2007-01-19 18:19:00,0.69393,0.69419,0.69393,0.69403,226699998.0
2007-01-19 18:20:00,0.69405,0.69417,0.69405,0.69415,106700000.0
2007-01-19 18:21:00,0.69412,0.69423,0.69412,0.69416,210900000.0
2007-01-19 18:22:00,0.6941,0.6942,0.69402,0.69417,97599999.0
2007-01-19 18:23:00,0.69418,0.69431,0.69403,0.69431,311499999.0
2007-01-19 18:24:00,0.69435,0.69445,0.69425,0.69435,282500003.0
2007-01-19 18:25:00,0.69435,0.69439,0.69421,0.69434,175000003.0
2007-01-19 18:26:00,0.69425,0.69444,0.69425,0.69438,176999998.0
2007-01-19 18:27:00,0.69435,0.69468,0.69435,0.69468,184599998.0
2007-01-19 18:28:00,0.69475,0.69488,0.69467,0.69467,195500002.0
2007-01-19 18:29:00,0.69468,0.69492,0.69467,0.69481,267500001.0
2007-01-19 18:30:00,0.69481,0.69481,0.69461,0.69468,64899999.0
2007-01-19 18:31:00,0.69461,0.69469,0.69457,0.69468,146000001.0
2007-01-19 18:32:00,0.69465,0.69465,0.69453,0.69453,31000000.0
2007-01-19 18:33:00,0.69455,0.69455,0.6944,0.69442,181400001.0
2007-01-19 18:34:00,0.69441,0.69454,0.69439,0.6945,132000002.0
2007-01-19 18:35:00,0.69458,0.6946,0.69447,0.69447,131400001.0
2007-01-19 18:36:00,0.69452,0.6947,0.69452,0.69457,184100001.0
2007-01-19 18:37:00,0.69448,0.69448,0.69427,0.69442,52500000.0
2007-01-19 18:38:00,0.69441,0.69453,0.69441,0.69453,147400001.0
2007-01-19 18:39:00,0.6945,0.69453,0.6944,0.69447,362399999.0
2007-01-19 18:40:00,0.69438,0.69463,0.69421,0.69463,82900000.0
2007-01-19 18:41:00,0.69468,0.69473,0.69441,0.69441,234700000.0
2007-01-19 18:42:00,0.6946,0.6946,0.69451,0.69458,94800000.0
2007-01-19 18:43:00,0.69451,0.69471,0.69439,0.69471,660199996.0
2007-01-19 18:44:00,0.69473,0.69477,0.69455,0.69458,272800000.0
2007-01-19 18:45:00,0.69464,0.69471,0.69452,0.69461,390100001.0
2007-01-19 18:46:00,0.69443,0.69465,0.69443,0.69455,206300002.0
2007-01-19 18:47:00,0.6946,0.69464,0.69456,0.69458,201900000.0
2007-01-19 18:48:00,0.69453,0.69453,0.69439,0.69439,96999999.0
2007-01-19 18:49:00,0.6944,0.6946,0.6944,0.69455,135399999.0
2007-01-19 18:50:00,0.69455,0.69455,0.69445,0.69453,117500000.0
2007-01-19 18:51:00,0.69447,0.69477,0.69447,0.69477,121999999.0
2007-01-19 18:52:00,0.69478,0.69478,0.69468,0.6947,71600001.0
2007-01-19 18:53:00,0.6947,0.69475,0.69465,0.69475,78300000.0
2007-01-19 18:54:00,0.69479,0.69486,0.69479,0.69486,28300000.0
2007-01-19 18:55:00,0.69498,0.69498,0.69485,0.6949,168300000.0
2007-01-19 18:56:00,0.69481,0.69481,0.69471,0.69471,97100000.0
2007-01-19 18:57:00,0.69475,0.69483,0.6947,0.69478,121100003.0
2007-01-19 18:58:00,0.69481,0.69491,0.69481,0.69487,76199999.0
2007-01-19 18:59:00,0.69477,0.69501,0.69477,0.69501,257200001.0
2007-01-19 19:00:00,0.69509,0.69546,0.69509,0.69544,185700001.0
2007-01-19 19:01:00,0.69547,0.69547,0.69527,0.69532,91700000.0
2007-01-19 19:02:00,0.69548,0.69548,0.69536,0.69541,124400001.0
2007-01-19 19:03:00,0.69534,0.69543,0.69527,0.69527,182600002.0
2007-01-19 19:04:00,0.69527,0.69539,0.69515,0.69515,160599999.0
2007-01-19 19:05:00,0.69515,0.6953,0.69515,0.6953,119100000.0
2007-01-19 19:06:00,0.69529,0.69537,0.69522,0.69529,244399999.0
2007-01-19 19:07:00,0.6953,0.69531,0.695,0.69518,219400000.0
2007-01-19 19:08:00,0.69538,0.69553,0.69531,0.69553,85700000.0
2007-01-19 19:09:00,0.69555,0.69555,0.69531,0.6954,136200000.0
2007-01-19 19:10:00,0.69545,0.69551,0.69542,0.69542,75600000.0
2007-01-19 19:11:00,0.69532,0.69537,0.69527,0.69531,115500001.0
2007-01-19 19:12:00,0.69524,0.69534,0.69521,0.69523,67399999.0
2007-01-19 19:13:00,0.69517,0.69532,0.69513,0.69528,96000000.0
2007-01-19 19:14:00,0.69535,0.69535,0.6953,0.6953,107399999.0
2007-01-19 19:15:00,0.69532,0.6954,0.69532,0.69537,76800000.0
2007-01-19 19:16:00,0.69537,0.69548,0.69537,0.69538,57600000.0
2007-01-19 19:17:00,0.69533,0.69543,0.69522,0.69536,73400002.0
2007-01-19 19:18:00,0.6953,0.69552,0.6953,0.69552,107500002.0
2007-01-19 19:19:00,0.69545,0.69561,0.69545,0.69561,100099999.0
2007-01-19 19:20:00,0.69565,0.69565,0.69552,0.69555,132899999.0
2007-01-19 19:21:00,0.6956,0.69563,0.69546,0.69553,149100000.0
2007-01-19 19:22:00,0.69552,0.69562,0.69552,0.69562,138300002.0
2007-01-19 19:23:00,0.69556,0.69565,0.69554,0.6956,76999998.0
2007-01-19 19:24:00,0.6956,0.69562,0.69555,0.69555,96900000.0
2007-01-19 19:25:00,0.69561,0.69576,0.69561,0.69576,65799999.0
2007-01-19 19:26:00,0.69568,0.69569,0.69561,0.69563,49500000.0
2007-01-19 19:27:00,0.69563,0.69569,0.69555,0.69555,141300001.0
2007-01-19 19:28:00,0.69592,0.69592,0.69568,0.69572,126400000.0
2007-01-19 19:29:00,0.69575,0.69584,0.6957,0.69576,59600000.0
2007-01-19 19:30:00,0.69585,0.69585,0.69577,0.69581,41100000.0
2007-01-19 19:31:00,0.69582,0.69582,0.69561,0.69575,67199999.0
2007-01-19 19:32:00,0.6958,0.6959,0.6957,0.6957,185899999.0
2007-01-19 19:33:00,0.6958,0.6958,0.69559,0.69572,63200000.0
2007-01-19 19:34:00,0.69575,0.69575,0.69559,0.6957,147000002.0
2007-01-19 19:35:00,0.6957,0.69575,0.6956,0.6957,162100000.0
2007-01-19 19:36:00,0.69571,0.6958,0.69564,0.6957,179500002.0
2007-01-19 19:37:00,0.69562,0.69562,0.69533,0.69533,69799999.0
2007-01-19 19:38:00,0.69539,0.69547,0.69539,0.69543,73099999.0
2007-01-19 19:39:00,0.69551,0.69556,0.69545,0.69545,220899999.0
2007-01-19 19:40:00,0.69552,0.69552,0.69533,0.69533,97899999.0
2007-01-19 19:41:00,0.69537,0.69539,0.69526,0.69532,54300000.0
2007-01-19 19:42:00,0.69532,0.69538,0.69527,0.69527,57200000.0
2007-01-19 19:43:00,0.69529,0.69542,0.69529,0.69542,89300001.0
2007-01-19 19:44:00,0.69554,0.69554,0.69536,0.69549,172099999.0
2007-01-19 19:45:00,0.69511,0.69543,0.69511,0.69543,53600000.0
2007-01-19 19:46:00,0.69553,0.6956,0.69545,0.69555,92599999.0
2007-01-19 19:47:00,0.69548,0.69548,0.69536,0.6954,48900000.0
2007-01-19 19:48:00,0.69541,0.69551,0.69541,0.69548,42000000.0
2007-01-19 19:49:00,0.6953,0.69558,0.69525,0.69525,111499998.0
2007-01-19 19:50:00,0.69552,0.69553,0.69541,0.69545,135000001.0
2007-01-19 19:51:00,0.69549,0.69554,0.69539,0.69539,117500000.0
2007-01-19 19:52:00,0.69538,0.69546,0.69532,0.69537,200600002.0
2007-01-19 19:53:00,0.6954,0.69544,0.69536,0.69539,125999998.0
2007-01-19 19:54:00,0.6954,0.6955,0.6954,0.69545,122100000.0
2007-01-19 19:55:00,0.69534,0.69544,0.69529,0.6953,208399998.0
2007-01-19 19:56:00,0.6954,0.69551,0.69536,0.6954,254000000.0
2007-01-19 19:57:00,0.69544,0.69544,0.69528,0.69535,135200002.0
2007-01-19 19:58:00,0.69537,0.6954,0.69525,0.69537,173400000.0
2007-01-19 19:59:00,0.69539,0.69541,0.6953,0.6953,112699997.0
2007-01-19 20:00:00,0.69532,0.69545,0.69527,0.69539,268799996.0
2007-01-19 20:01:00,0.6954,0.69545,0.69532,0.69543,118199998.0
2007-01-19 20:02:00,0.69543,0.69543,0.69537,0.69539,95400000.0
2007-01-19 20:03:00,0.69544,0.69544,0.69521,0.69528,60600000.0
2007-01-19 20:04:00,0.69526,0.69544,0.69524,0.69542,100999999.0
2007-01-19 20:05:00,0.69548,0.69548,0.69534,0.69546,186999998.0
2007-01-19 20:06:00,0.69546,0.6955,0.69535,0.69545,309200001.0
2007-01-19 20:07:00,0.69547,0.69549,0.69535,0.69535,104700000.0
2007-01-19 20:08:00,0.69528,0.69544,0.69528,0.69534,96299998.0
2007-01-19 20:09:00,0.69545,0.6955,0.6952,0.6954,83500000.0
2007-01-19 20:10:00,0.69535,0.69545,0.69533,0.69544,125199998.0
2007-01-19 20:11:00,0.69539,0.69539,0.69536,0.69538,51700000.0
2007-01-19 20:12:00,0.69542,0.69545,0.69534,0.6954,61200000.0
2007-01-19 20:13:00,0.69548,0.6955,0.69515,0.6954,123499999.0
2007-01-19 20:14:00,0.69548,0.69548,0.69537,0.69546,152800000.0
2007-01-19 20:15:00,0.69535,0.6954,0.69535,0.6954,42299999.0
2007-01-19 20:16:00,0.69542,0.6956,0.69536,0.69536,362099997.0
2007-01-19 20:17:00,0.69543,0.69555,0.69542,0.69549,261099999.0
2007-01-19 20:18:00,0.69542,0.69544,0.69533,0.69544,69100000.0
2007-01-19 20:19:00,0.69545,0.69545,0.69537,0.6954,65300000.0
2007-01-19 20:20:00,0.69548,0.69548,0.69536,0.6954,62800000.0
2007-01-19 20:21:00,0.69542,0.6955,0.69542,0.69543,118500000.0
2007-01-19 20:22:00,0.69542,0.69542,0.69534,0.69538,116700000.0
2007-01-19 20:23:00,0.69535,0.6954,0.69525,0.6954,91799998.0
2007-01-19 20:24:00,0.69537,0.69544,0.69507,0.69544,131200000.0
2007-01-19 20:25:00,0.6954,0.6954,0.69524,0.69529,98200001.0
2007-01-19 20:26:00,0.69513,0.69513,0.69452,0.69459,84899999.0
2007-01-19 20:27:00,0.69447,0.69473,0.69447,0.69461,108300002.0
2007-01-19 20:28:00,0.69473,0.6948,0.69465,0.6948,56800000.0
2007-01-19 20:29:00,0.69479,0.69518,0.69479,0.69511,211000000.0
2007-01-19 20:30:00,0.69502,0.6953,0.69497,0.69525,284100000.0
2007-01-19 20:31:00,0.6953,0.6953,0.6951,0.69517,228299997.0
2007-01-19 20:32:00,0.69508,0.69532,0.69508,0.6953,124400000.0
2007-01-19 20:33:00,0.69525,0.69525,0.69502,0.69508,165399998.0
2007-01-19 20:34:00,0.69503,0.69503,0.69491,0.69496,131300000.0
2007-01-19 20:35:00,0.69493,0.695,0.69481,0.69497,124499999.0
2007-01-19 20:36:00,0.69498,0.69509,0.69473,0.69473,124800000.0
2007-01-19 20:37:00,0.69477,0.69497,0.69476,0.6948,159399999.0
2007-01-19 20:38:00,0.6948,0.69482,0.69475,0.6948,184600002.0
2007-01-19 20:39:00,0.69475,0.69483,0.69474,0.69483,120300003.0
2007-01-19 20:40:00,0.69478,0.69483,0.6947,0.69471,227599999.0
2007-01-19 20:41:00,0.6947,0.69482,0.69467,0.69482,197500000.0
2007-01-19 20:42:00,0.6948,0.69485,0.69472,0.6948,60100000.0
2007-01-19 20:43:00,0.6948,0.69484,0.6947,0.6947,128799998.0
2007-01-19 20:44:00,0.69475,0.69485,0.69471,0.69472,79399999.0
2007-01-19 20:45:00,0.69472,0.69481,0.69466,0.69474,53400001.0
2007-01-19 20:46:00,0.69482,0.69482,0.69468,0.69471,44600000.0
2007-01-19 20:47:00,0.69484,0.69499,0.69484,0.69486,66100000.0
2007-01-19 20:48:00,0.69475,0.69492,0.69475,0.69489,58600000.0
2007-01-19 20:49:00,0.69492,0.69505,0.69484,0.69495,89799998.0
2007-01-19 20:50:00,0.69491,0.69491,0.69472,0.69476,120200000.0
2007-01-19 20:51:00,0.69475,0.69485,0.69475,0.69477,69700000.0
2007-01-19 20:52:00,0.69478,0.69492,0.69475,0.69475,123399998.0
2007-01-19 20:53:00,0.69485,0.6949,0.69477,0.6948,244999999.0
2007-01-19 20:54:00,0.69481,0.69497,0.69481,0.69495,209000002.0
2007-01-19 20:55:00,0.69483,0.69487,0.69483,0.69487,43800000.0
2007-01-19 20:56:00,0.6949,0.69506,0.69467,0.69488,58200000.0
2007-01-19 20:57:00,0.69483,0.69498,0.69474,0.69487,75099999.0
2007-01-19 20:58:00,0.69485,0.69495,0.6948,0.6948,309800003.0
2007-01-19 20:59:00,0.69486,0.69499,0.69483,0.69489,186300002.0
2007-01-19 21:00:00,0.6949,0.69493,0.69485,0.6949,190599999.0
2007-01-19 21:01:00,0.6948,0.69492,0.6948,0.69492,134999999.0
2007-01-19 21:02:00,0.69489,0.69492,0.69485,0.69487,93799998.0
2007-01-19 21:03:00,0.6949,0.69498,0.6948,0.69498,200599998.0
2007-01-19 21:04:00,0.69493,0.69493,0.69483,0.69483,111300000.0
2007-01-19 21:05:00,0.69492,0.69492,0.69478,0.6948,137200000.0
2007-01-19 21:06:00,0.69486,0.69504,0.69486,0.69487,116400002.0
2007-01-19 21:07:00,0.69492,0.69492,0.69488,0.6949,60800000.0
2007-01-19 21:08:00,0.6949,0.69495,0.6948,0.6949,198600002.0
2007-01-19 21:09:00,0.6949,0.69498,0.69485,0.69492,164500000.0
2007-01-19 21:10:00,0.69485,0.6949,0.69485,0.6949,105700000.0
2007-01-19 21:11:00,0.69485,0.69498,0.69485,0.69498,56600000.0
2007-01-19 21:12:00,0.69486,0.69503,0.69486,0.695,166200001.0
2007-01-19 21:13:00,0.69494,0.69496,0.69486,0.69486,86699999.0
2007-01-19 21:14:00,0.69488,0.6949,0.69484,0.6949,93599998.0
2007-01-19 21:15:00,0.6949,0.695,0.69485,0.6949,201300001.0
2007-01-19 21:16:00,0.69492,0.69492,0.69471,0.69479,140699999.0
2007-01-19 21:17:00,0.69478,0.69493,0.6947,0.69493,183599998.0
2007-01-19 21:18:00,0.69495,0.69495,0.69485,0.69492,214399997.0
2007-01-19 21:19:00,0.69492,0.69492,0.69477,0.69485,132900000.0
2007-01-19 21:20:00,0.69493,0.69504,0.69486,0.69487,216400000.0
2007-01-19 21:21:00,0.69493,0.69493,0.69481,0.69493,90500000.0
2007-01-19 21:22:00,0.69495,0.69495,0.69485,0.6949,74499999.0
2007-01-19 21:23:00,0.69485,0.69499,0.69485,0.69492,172599997.0
2007-01-19 21:24:00,0.69492,0.69493,0.69483,0.6949,166200002.0
2007-01-19 21:25:00,0.6949,0.69495,0.6949,0.69495,93400001.0
2007-01-19 21:26:00,0.6949,0.69492,0.69482,0.69487,146599999.0
2007-01-19 21:27:00,0.69482,0.69492,0.69478,0.69492,110500000.0
2007-01-19 21:28:00,0.69491,0.69491,0.6947,0.69491,46300000.0
2007-01-19 21:29:00,0.69491,0.695,0.69476,0.6949,135600001.0
2007-01-19 21:30:00,0.69496,0.69501,0.69474,0.69494,202399998.0
2007-01-19 21:31:00,0.69499,0.69499,0.69496,0.69496,28000000.0
2007-01-19 21:32:00,0.69498,0.69504,0.69493,0.69494,126300001.0
2007-01-19 21:33:00,0.69497,0.69497,0.69483,0.69484,96500000.0
2007-01-19 21:34:00,0.69489,0.69495,0.69484,0.69491,80700000.0
2007-01-19 21:35:00,0.69492,0.69501,0.69491,0.69499,215699999.0
2007-01-19 21:36:00,0.69501,0.69503,0.69484,0.69488,201900000.0
2007-01-19 21:37:00,0.69484,0.69495,0.69484,0.69487,136800001.0
2007-01-19 21:38:00,0.69486,0.69494,0.69482,0.6949,94699999.0
2007-01-19 21:39:00,0.69487,0.6949,0.69475,0.69484,82099999.0
2007-01-19 21:40:00,0.69486,0.69498,0.69472,0.69498,164000000.0
2007-01-19 21:41:00,0.6949,0.69495,0.69485,0.69495,146299999.0
2007-01-19 21:42:00,0.6949,0.69494,0.69485,0.69494,97300000.0
2007-01-19 21:43:00,0.6949,0.695,0.69485,0.69485,68599999.0
2007-01-19 21:44:00,0.69495,0.69495,0.69475,0.69475,53400001.0
2007-01-19 21:45:00,0.69492,0.69501,0.69487,0.69498,141200002.0
2007-01-19 21:46:00,0.69498,0.69505,0.69497,0.69497,88100001.0
2007-01-19 21:47:00,0.695,0.69503,0.69499,0.69501,56999999.0
2007-01-19 21:48:00,0.69501,0.69504,0.69501,0.69504,82899999.0
2007-01-19 21:49:00,0.695,0.69505,0.6949,0.69498,68900000.0
2007-01-19 21:50:00,0.69505,0.6951,0.69495,0.69502,58200001.0
2007-01-19 21:51:00,0.695,0.69505,0.69498,0.69505,130000000.0
2007-01-19 21:52:00,0.69498,0.6951,0.69489,0.69501,102000000.0
2007-01-19 21:53:00,0.69496,0.69507,0.69496,0.69499,75899998.0
2007-01-19 21:54:00,0.69495,0.69495,0.69485,0.6949,81300000.0
2007-01-19 21:55:00,0.69488,0.6949,0.69483,0.69488,93000003.0
2007-01-19 21:56:00,0.69491,0.69491,0.69475,0.69475,72300000.0
2007-01-19 21:57:00,0.69481,0.6949,0.69473,0.6949,189300002.0
2007-01-19 21:58:00,0.6949,0.69495,0.6949,0.69495,82100000.0
2007-01-19 21:59:00,0.69486,0.69493,0.69465,0.69465,97700000.0
2007-01-19 22:00:00,0.69464,0.69491,0.69462,0.69491,123600002.0
2007-01-19 22:01:00,0.69494,0.695,0.69484,0.69484,58800000.0
2007-01-19 22:02:00,0.69488,0.69491,0.69484,0.69488,71399998.0
2007-01-19 22:03:00,0.69498,0.69503,0.69498,0.69501,41600000.0
2007-01-19 22:04:00,0.69501,0.69504,0.6949,0.69493,84500001.0
2007-01-19 22:05:00,0.69489,0.69511,0.69489,0.69492,210800001.0
2007-01-19 22:06:00,0.69487,0.69509,0.69475,0.69496,134900000.0
2007-01-19 22:07:00,0.695,0.69505,0.69495,0.69495,137200002.0
2007-01-19 22:08:00,0.69502,0.69513,0.69499,0.69513,73000000.0
2007-01-19 22:09:00,0.69501,0.69502,0.69494,0.69502,45499999.0
2007-01-19 22:10:00,0.695,0.69505,0.69495,0.695,58900000.0
2007-01-19 22:11:00,0.69492,0.69505,0.69492,0.69505,120399999.0
2007-01-19 22:12:00,0.695,0.69505,0.69493,0.69498,112800000.0
2007-01-19 22:13:00,0.69512,0.69512,0.69503,0.6951,108300000.0
2007-01-19 22:14:00,0.69521,0.69521,0.69491,0.69505,109399999.0
2007-01-19 22:15:00,0.69504,0.69504,0.69492,0.69499,112900000.0
2007-01-19 22:16:00,0.69501,0.69512,0.69501,0.69507,64700000.0
2007-01-19 22:17:00,0.69515,0.69515,0.69505,0.69515,108599998.0
2007-01-19 22:18:00,0.69511,0.69511,0.69495,0.69495,79399999.0
2007-01-19 22:19:00,0.69503,0.69514,0.69494,0.69503,109300000.0
2007-01-19 22:20:00,0.69505,0.69505,0.695,0.695,65400000.0
2007-01-19 22:21:00,0.69508,0.69516,0.69502,0.6951,103900000.0
2007-01-19 22:22:00,0.69518,0.69518,0.69505,0.69505,71400001.0
2007-01-19 22:23:00,0.69498,0.69503,0.69491,0.69496,98899998.0
2007-01-19 22:24:00,0.69487,0.69528,0.69487,0.69528,256500001.0
2007-01-19 22:25:00,0.6952,0.6952,0.69501,0.69501,106099999.0
2007-01-19 22:26:00,0.69501,0.69511,0.69501,0.69507,100099998.0
2007-01-19 22:27:00,0.69495,0.6951,0.69495,0.6951,52600000.0
2007-01-19 22:28:00,0.6949,0.69502,0.6949,0.69502,65199999.0
2007-01-19 22:29:00,0.695,0.69505,0.695,0.695,32800000.0
2007-01-19 22:30:00,0.69504,0.69504,0.69495,0.69496,182300000.0
2007-01-19 22:31:00,0.695,0.69505,0.69491,0.69491,107000002.0
2007-01-19 22:32:00,0.69501,0.69501,0.69499,0.69499,20800000.0
2007-01-19 22:33:00,0.69491,0.69503,0.6949,0.69503,150199999.0
2007-01-19 22:34:00,0.695,0.69505,0.69475,0.69502,107300000.0
2007-01-19 22:35:00,0.69512,0.69523,0.69509,0.69509,124200000.0
2007-01-19 22:36:00,0.6951,0.69513,0.69497,0.69501,82800000.0
2007-01-19 22:37:00,0.69503,0.69507,0.695,0.69502,103300001.0
2007-01-19 22:38:00,0.6949,0.695,0.69475,0.695,150500003.0
2007-01-19 22:39:00,0.695,0.69505,0.695,0.69505,18100000.0
2007-01-19 22:40:00,0.69498,0.695,0.69485,0.69485,96700000.0
2007-01-19 22:41:00,0.69492,0.69498,0.69492,0.69498,52699999.0
2007-01-19 22:42:00,0.695,0.69508,0.69495,0.69508,113300000.0
2007-01-19 22:43:00,0.69499,0.69507,0.69477,0.69492,189900002.0
2007-01-19 22:44:00,0.69496,0.69505,0.69484,0.69484,157200000.0
2007-01-19 22:45:00,0.69468,0.69485,0.69462,0.69479,155200000.0
2007-01-19 22:46:00,0.6951,0.69522,0.69497,0.69513,202700002.0
2007-01-19 22:47:00,0.69513,0.6952,0.69513,0.69515,49400000.0
2007-01-19 22:48:00,0.69511,0.69521,0.69499,0.69518,174600001.0
2007-01-19 22:49:00,0.69518,0.69529,0.69517,0.6952,59200000.0
2007-01-19 22:50:00,0.69523,0.69523,0.6949,0.69522,198999998.0
2007-01-19 22:51:00,0.69529,0.69536,0.6951,0.6951,196100002.0
2007-01-19 22:52:00,0.6952,0.69533,0.6952,0.6953,96700001.0
2007-01-19 22:53:00,0.69538,0.69542,0.69529,0.69538,86000000.0
2007-01-19 22:54:00,0.69525,0.69525,0.69506,0.69506,63799999.0
2007-01-19 22:55:00,0.69505,0.69523,0.69505,0.69515,134800001.0
2007-01-19 22:56:00,0.69523,0.69526,0.69512,0.69513,138599999.0
2007-01-19 22:57:00,0.6951,0.69525,0.6951,0.69512,154799999.0
2007-01-19 22:58:00,0.69515,0.69534,0.69515,0.69527,76700001.0
2007-01-19 22:59:00,0.69503,0.69517,0.6949,0.6949,155200002.0
2007-01-19 23:00:00,0.69493,0.69516,0.69489,0.69509,109200001.0
2007-01-19 23:01:00,0.69509,0.69523,0.69503,0.69523,104899999.0
2007-01-19 23:02:00,0.69522,0.69522,0.69522,0.69522,6400000.0
2007-01-19 23:03:00,0.69525,0.69525,0.69505,0.6952,47800000.0
2007-01-19 23:04:00,0.69519,0.69534,0.69516,0.6952,106200001.0
2007-01-19 23:05:00,0.69522,0.69536,0.69502,0.69502,124200001.0
2007-01-19 23:06:00,0.69507,0.69529,0.69501,0.69501,75199998.0
2007-01-19 23:07:00,0.69499,0.69532,0.69499,0.69531,101700001.0
2007-01-19 23:08:00,0.69544,0.69544,0.69526,0.6953,57300000.0
2007-01-19 23:09:00,0.69533,0.69538,0.69518,0.69518,44900000.0
2007-01-19 23:10:00,0.69517,0.69537,0.69517,0.6953,111199999.0
2007-01-19 23:11:00,0.69535,0.69539,0.69534,0.69534,82000000.0
2007-01-19 23:12:00,0.69528,0.69544,0.69528,0.69544,51600000.0
2007-01-19 23:13:00,0.69544,0.69544,0.6953,0.69538,72700000.0
2007-01-19 23:14:00,0.69531,0.69537,0.69522,0.69522,70900000.0
2007-01-19 23:15:00,0.69525,0.6954,0.69525,0.6954,59200000.0
2007-01-19 23:16:00,0.6955,0.6955,0.69529,0.69545,45900000.0
2007-01-19 23:17:00,0.69535,0.69545,0.69529,0.69545,62399999.0
2007-01-19 23:18:00,0.69537,0.69542,0.69519,0.69542,43200000.0
2007-01-19 23:19:00,0.69526,0.69526,0.69502,0.69525,89399999.0
2007-01-19 23:20:00,0.6954,0.69549,0.69535,0.69541,88300000.0
2007-01-19 23:21:00,0.69536,0.69536,0.69519,0.69535,79500002.0
2007-01-19 23:22:00,0.69517,0.69529,0.69512,0.69519,83499998.0
2007-01-19 23:23:00,0.6954,0.69545,0.69535,0.69535,120000000.0
2007-01-19 23:24:00,0.69535,0.69545,0.6953,0.69545,43799999.0
2007-01-19 23:25:00,0.69542,0.69543,0.69526,0.69537,126000000.0
2007-01-19 23:26:00,0.69533,0.69542,0.69531,0.69536,83400000.0
2007-01-19 23:27:00,0.69542,0.69542,0.6953,0.6953,93199999.0
2007-01-19 23:28:00,0.69531,0.69542,0.69527,0.69542,41499999.0
2007-01-19 23:29:00,0.69542,0.69542,0.69529,0.69537,76599999.0
2007-01-19 23:30:00,0.69535,0.69543,0.69535,0.69538,85900000.0
2007-01-19 23:31:00,0.69532,0.69548,0.69532,0.69546,92800002.0
2007-01-19 23:32:00,0.69537,0.69539,0.69521,0.69526,118100002.0
2007-01-19 23:33:00,0.69519,0.69534,0.69519,0.69519,58900000.0
2007-01-19 23:34:00,0.69548,0.69552,0.69541,0.69545,76599998.0
2007-01-19 23:35:00,0.6955,0.69552,0.69537,0.69552,45300000.0
2007-01-19 23:36:00,0.69542,0.69552,0.6954,0.69552,48700000.0
2007-01-19 23:37:00,0.69555,0.69555,0.69548,0.6955,74100000.0
2007-01-19 23:38:00,0.69551,0.69557,0.69543,0.69553,68099999.0
2007-01-19 23:39:00,0.69543,0.69545,0.69537,0.69537,87400001.0
2007-01-19 23:40:00,0.6954,0.6954,0.6953,0.69539,103700000.0
2007-01-19 23:41:00,0.69542,0.69542,0.69529,0.69538,28700000.0
2007-01-19 23:42:00,0.69528,0.69537,0.69528,0.69537,29499999.0
2007-01-19 23:43:00,0.69551,0.69551,0.69532,0.69544,59900000.0
2007-01-19 23:44:00,0.69545,0.69545,0.6954,0.6954,49499999.0
2007-01-19 23:45:00,0.69539,0.69541,0.69525,0.69537,133000000.0
2007-01-19 23:46:00,0.69538,0.69544,0.69515,0.69515,106599998.0
2007-01-19 23:47:00,0.69529,0.69529,0.69495,0.69497,95300001.0
2007-01-19 23:48:00,0.6952,0.69532,0.69491,0.69532,98900001.0
2007-01-19 23:49:00,0.69541,0.69541,0.69514,0.69514,66500000.0
2007-01-19 23:50:00,0.69517,0.69536,0.69508,0.69536,113999998.0
2007-01-19 23:51:00,0.69531,0.69541,0.69524,0.69537,68400000.0
2007-01-19 23:52:00,0.69523,0.69535,0.69508,0.69508,94299999.0
2007-01-19 23:53:00,0.69498,0.69513,0.69497,0.69508,88899999.0
2007-01-19 23:54:00,0.69503,0.69519,0.69483,0.69519,117400002.0
2007-01-19 23:55:00,0.69521,0.69533,0.69508,0.69531,98799999.0
2007-01-19 23:56:00,0.69531,0.69542,0.69515,0.69516,127599999.0
2007-01-19 23:57:00,0.69516,0.69534,0.69516,0.69527,100200000.0
2007-01-19 23:58:00,0.69544,0.69544,0.69478,0.69496,89600000.0
2007-01-19 23:59:00,0.69468,0.69505,0.69468,0.69494,136599999.0
2007-01-22 00:00:00,0.6946,0.6946,0.6946,0.6946,58200000.0
2007-01-22 00:01:00,0.6947,0.6947,0.6947,0.6947,58200000.0
2007-01-22 00:03:00,0.6945,0.6946,0.6945,0.6946,58200000.0
2007-01-22 00:05:00,0.6947,0.6947,0.6947,0.6947,58200000.0
2007-01-22 00:07:00,0.6946,0.6946,0.6945,0.6945,58200000.0
2007-01-22 00:11:00,0.6946,0.6946,0.6945,0.6945,58200000.0
2007-01-22 00:14:00,0.6948,0.6948,0.6945,0.6945,58200000.0
2007-01-22 00:15:00,0.6946,0.6946,0.6946,0.6946,58200000.0
2007-01-22 00:16:00,0.6945,0.6945,0.6945,0.6945,58200000.0
2007-01-22 00:17:00,0.6946,0.6948,0.6946,0.6948,58200000.0
2007-01-22 00:19:00,0.6947,0.6948,0.6947,0.6948,58200000.0
2007-01-22 00:20:00,0.6949,0.6949,0.6948,0.6948,58200000.0
2007-01-22 00:24:00,0.6949,0.6949,0.6949,0.6949,58200000.0
2007-01-22 00:31:00,0.6948,0.6948,0.6948,0.6948,58200000.0
2007-01-22 00:32:00,0.6947,0.6947,0.6947,0.6947,58200000.0
2007-01-22 00:33:00,0.6946,0.6947,0.6946,0.6947,58200000.0
2007-01-22 00:36:00,0.6948,0.6948,0.6948,0.6948,58200000.0
2007-01-22 00:39:00,0.6947,0.6948,0.6947,0.6948,58200000.0
2007-01-22 00:42:00,0.6947,0.6947,0.6947,0.6947,58200000.0
2007-01-22 00:44:00,0.6948,0.6948,0.6948,0.6948,58200000.0
2007-01-22 00:46:00,0.6945,0.6947,0.6945,0.6947,58200000.0
2007-01-22 00:48:00,0.6946,0.6947,0.6946,0.6947,58200000.0
2007-01-22 00:49:00,0.6946,0.6946,0.6944,0.6945,58200000.0
2007-01-22 00:51:00,0.6944,0.6945,0.6943,0.6943,58200000.0
2007-01-22 00:52:00,0.6945,0.6945,0.6944,0.6944,58200000.0
2007-01-22 00:53:00,0.6943,0.6943,0.6942,0.6942,58200000.0
2007-01-22 00:54:00,0.6943,0.6943,0.6942,0.6943,58200000.0
2007-01-22 00:55:00,0.6942,0.6943,0.6942,0.6943,58200000.0
2007-01-22 00:56:00,0.6944,0.6944,0.6944,0.6944,58200000.0
2007-01-22 00:57:00,0.6945,0.6945,0.6944,0.6944,58200000.0
2007-01-22 00:58:00,0.6945,0.6945,0.6945,0.6945,58200000.0
2007-01-22 00:59:00,0.6944,0.6945,0.6944,0.6945,58200000.0
2007-01-22 01:02:00,0.6944,0.6944,0.6944,0.6944,58200000.0
2007-01-22 01:05:00,0.6943,0.6943,0.6943,0.6943,58200000.0
2007-01-22 01:07:00,0.6944,0.6945,0.6944,0.6945,58200000.0
2007-01-22 01:09:00,0.6944,0.6944,0.6944,0.6944,58200000.0
2007-01-22 01:10:00,0.6945,0.6945,0.6944,0.6944,58200000.0
2007-01-22 01:16:00,0.6945,0.6945,0.6944,0.6944,58200000.0
2007-01-22 01:17:00,0.6945,0.6946,0.6945,0.6945,58200000.0
2007-01-22 01:19:00,0.6944,0.6944,0.6944,0.6944,58200000.0
2007-01-22 01:23:00,0.6945,0.6945,0.6945,0.6945,58200000.0
2007-01-22 01:24:00,0.6946,0.6946,0.6946,0.6946,58200000.0
2007-01-22 01:29:00,0.6945,0.6946,0.6945,0.6946,58200000.0
2007-01-22 01:32:00,0.6948,0.6948,0.6947,0.6947,58200000.0
2007-01-22 01:34:00,0.6948,0.6948,0.6948,0.6948,58200000.0
2007-01-22 01:35:00,0.6949,0.6949,0.6949,0.6949,58200000.0
2007-01-22 01:36:00,0.695,0.6953,0.695,0.6952,58200000.0
2007-01-22 01:37:00,0.6953,0.6953,0.6953,0.6953,58200000.0
2007-01-22 01:38:00,0.695,0.695,0.695,0.695,58200000.0
2007-01-22 01:39:00,0.6952,0.6952,0.6952,0.6952,58200000.0
2007-01-22 01:40:00,0.6953,0.6953,0.6953,0.6953,58200000.0
2007-01-22 01:42:00,0.6952,0.6953,0.6952,0.6953,58200000.0
2007-01-22 01:43:00,0.6952,0.6952,0.6949,0.695,58200000.0
2007-01-22 01:44:00,0.6949,0.695,0.6949,0.695,58200000.0
2007-01-22 01:46:00,0.6952,0.6953,0.6952,0.6953,58200000.0
2007-01-22 01:53:00,0.6951,0.6952,0.6951,0.6952,58200000.0
2007-01-22 01:56:00,0.6949,0.695,0.6949,0.695,58200000.0
2007-01-22 01:57:00,0.6952,0.6952,0.6952,0.6952,58200000.0
2007-01-22 02:00:00,0.69432,0.69434,0.69424,0.69425,58200000.0
2007-01-22 02:01:00,0.69431,0.69435,0.69427,0.69435,46100000.0
2007-01-22 02:02:00,0.69429,0.69433,0.69422,0.69423,141299999.0
2007-01-22 02:03:00,0.69401,0.69421,0.69401,0.6941,76300000.0
2007-01-22 02:04:00,0.69419,0.69427,0.69414,0.69427,42400001.0
2007-01-22 02:05:00,0.69421,0.69421,0.69411,0.69417,34800000.0
2007-01-22 02:06:00,0.6941,0.69415,0.6941,0.69415,111100002.0
2007-01-22 02:07:00,0.69408,0.6942,0.69399,0.6942,58100000.0
2007-01-22 02:08:00,0.69416,0.69431,0.69416,0.69431,58399999.0
2007-01-22 02:09:00,0.69419,0.69419,0.69405,0.69408,72300001.0
2007-01-22 02:10:00,0.69414,0.69414,0.69401,0.6941,63899998.0
2007-01-22 02:11:00,0.69407,0.69417,0.69405,0.69417,48600000.0
2007-01-22 02:12:00,0.69408,0.69419,0.69408,0.69419,43899999.0
2007-01-22 02:13:00,0.69405,0.69418,0.69405,0.6941,24200000.0
2007-01-22 02:14:00,0.69417,0.69417,0.69403,0.69403,138000000.0
2007-01-22 02:15:00,0.69395,0.6941,0.69395,0.69398,94500000.0
2007-01-22 02:16:00,0.69397,0.69425,0.69397,0.6941,107600000.0
2007-01-22 02:17:00,0.69409,0.69434,0.69409,0.69434,86799999.0
2007-01-22 02:18:00,0.6941,0.69425,0.6941,0.69424,92700001.0
2007-01-22 02:19:00,0.69427,0.69428,0.69408,0.69409,90099998.0
2007-01-22 02:20:00,0.69417,0.69417,0.69405,0.6941,96300000.0
2007-01-22 02:21:00,0.6941,0.69415,0.6941,0.69415,119699998.0
2007-01-22 02:22:00,0.69405,0.69405,0.69395,0.69403,105800000.0
2007-01-22 02:23:00,0.69389,0.69429,0.69389,0.69422,94700000.0
2007-01-22 02:24:00,0.6943,0.69435,0.69425,0.6943,113200000.0
2007-01-22 02:25:00,0.69435,0.6944,0.6942,0.6943,77699999.0
2007-01-22 02:26:00,0.69432,0.69435,0.69418,0.69418,44800000.0
2007-01-22 02:27:00,0.6942,0.6942,0.69405,0.69405,12700000.0
2007-01-22 02:28:00,0.69415,0.69431,0.69415,0.69431,83600001.0
2007-01-22 02:29:00,0.69432,0.69432,0.69409,0.69422,66999999.0
2007-01-22 02:30:00,0.69433,0.69433,0.69423,0.69427,59699999.0
2007-01-22 02:31:00,0.69429,0.69441,0.69425,0.6944,105300000.0
2007-01-22 02:32:00,0.69434,0.69451,0.69434,0.69447,72500002.0
2007-01-22 02:33:00,0.6945,0.6945,0.69436,0.6944,75900001.0
2007-01-22 02:34:00,0.69439,0.69457,0.69439,0.69457,107900001.0
2007-01-22 02:35:00,0.69455,0.69465,0.69455,0.69455,63600000.0
2007-01-22 02:36:00,0.69466,0.6949,0.69466,0.6948,82900001.0
2007-01-22 02:37:00,0.69492,0.69492,0.69485,0.69487,44200000.0
2007-01-22 02:38:00,0.69502,0.69502,0.6949,0.6949,82200000.0
2007-01-22 02:39:00,0.69491,0.6951,0.69485,0.69502,94299998.0
2007-01-22 02:40:00,0.69498,0.69514,0.6949,0.6951,89899999.0
2007-01-22 02:41:00,0.69513,0.69513,0.69503,0.69503,57699998.0
2007-01-22 02:42:00,0.6951,0.6951,0.69498,0.69508,63000000.0
2007-01-22 02:43:00,0.69502,0.69502,0.69471,0.69492,82300001.0
2007-01-22 02:44:00,0.69484,0.69497,0.69484,0.69495,98500001.0
2007-01-22 02:45:00,0.69488,0.69495,0.69482,0.69494,68800000.0
2007-01-22 02:46:00,0.69489,0.69508,0.69489,0.69498,72600000.0
2007-01-22 02:47:00,0.695,0.69512,0.695,0.69512,52699999.0
2007-01-22 02:48:00,0.69512,0.69512,0.69502,0.69502,42200001.0
2007-01-22 02:49:00,0.69508,0.69514,0.69506,0.69514,56900001.0
2007-01-22 02:50:00,0.69525,0.69525,0.69513,0.69516,53300001.0
2007-01-22 02:51:00,0.69519,0.69523,0.6951,0.69512,145299998.0
2007-01-22 02:52:00,0.69514,0.69525,0.69513,0.69513,157299999.0
2007-01-22 02:53:00,0.69522,0.69522,0.69505,0.69516,90100000.0
2007-01-22 02:54:00,0.69504,0.69504,0.6949,0.69493,86999999.0
2007-01-22 02:55:00,0.695,0.6951,0.695,0.69502,77100001.0
2007-01-22 02:56:00,0.695,0.695,0.69481,0.69494,62200000.0
2007-01-22 02:57:00,0.69493,0.69495,0.69487,0.69492,48700000.0
2007-01-22 02:58:00,0.69487,0.69504,0.69487,0.69495,76299999.0
2007-01-22 02:59:00,0.69503,0.69505,0.69495,0.69495,106199999.0
2007-01-22 03:00:00,0.69495,0.69503,0.69495,0.695,36500000.0
2007-01-22 03:01:00,0.69501,0.69512,0.69493,0.69512,105799998.0
2007-01-22 03:02:00,0.69495,0.695,0.69486,0.69489,62600000.0
2007-01-22 03:03:00,0.69482,0.69482,0.69453,0.69461,97000000.0
2007-01-22 03:04:00,0.69475,0.69485,0.69473,0.69473,95700000.0
2007-01-22 03:05:00,0.69461,0.69461,0.69447,0.6946,97199999.0
2007-01-22 03:06:00,0.69454,0.69464,0.69451,0.69451,81300000.0
2007-01-22 03:07:00,0.6946,0.69463,0.69448,0.69463,106899998.0
2007-01-22 03:08:00,0.69455,0.69465,0.69455,0.69455,91500000.0
2007-01-22 03:09:00,0.6946,0.6946,0.6946,0.6946,26300000.0
2007-01-22 03:10:00,0.69464,0.6948,0.69464,0.69474,83300000.0
2007-01-22 03:11:00,0.69473,0.69476,0.69467,0.69476,53400001.0
2007-01-22 03:12:00,0.69482,0.69492,0.69469,0.69492,83100000.0
2007-01-22 03:13:00,0.69483,0.69483,0.69466,0.69482,87899999.0
2007-01-22 03:14:00,0.6949,0.69492,0.69487,0.69492,32100000.0
2007-01-22 03:15:00,0.69483,0.69483,0.69469,0.6947,104900000.0
2007-01-22 03:16:00,0.69475,0.6948,0.6947,0.69475,77399999.0
2007-01-22 03:17:00,0.69467,0.69477,0.6946,0.6947,61500001.0
2007-01-22 03:18:00,0.69484,0.69487,0.69475,0.69475,68600000.0
2007-01-22 03:19:00,0.69453,0.69487,0.69453,0.6948,121700000.0
2007-01-22 03:20:00,0.69486,0.69486,0.69473,0.6948,106200000.0
2007-01-22 03:21:00,0.6948,0.6948,0.69472,0.69477,49200000.0
2007-01-22 03:22:00,0.69474,0.69498,0.69474,0.6949,86199999.0
2007-01-22 03:23:00,0.69495,0.69506,0.69495,0.69506,76699998.0
2007-01-22 03:24:00,0.69515,0.69515,0.6951,0.69515,33600000.0
2007-01-22 03:25:00,0.69514,0.69514,0.69503,0.69512,34400000.0
2007-01-22 03:26:00,0.69511,0.69513,0.69506,0.69508,78899999.0
2007-01-22 03:27:00,0.69506,0.69511,0.69497,0.69502,112400000.0
2007-01-22 03:28:00,0.69497,0.69497,0.6948,0.6948,91600003.0
2007-01-22 03:29:00,0.69481,0.69494,0.69481,0.69494,25600000.0
2007-01-22 03:30:00,0.69495,0.69495,0.69485,0.69485,53300001.0
2007-01-22 03:31:00,0.69488,0.69493,0.69478,0.69478,105999999.0
2007-01-22 03:32:00,0.69485,0.69485,0.69475,0.69485,72900001.0
2007-01-22 03:33:00,0.6949,0.69498,0.6949,0.69495,86199999.0
2007-01-22 03:34:00,0.69494,0.69501,0.69485,0.69485,77399998.0
2007-01-22 03:35:00,0.69493,0.69502,0.69485,0.69495,87200001.0
2007-01-22 03:36:00,0.69483,0.69496,0.69483,0.69496,78000001.0
2007-01-22 03:37:00,0.69474,0.69481,0.69445,0.69447,124799999.0
2007-01-22 03:38:00,0.69498,0.69501,0.6949,0.6949,62000002.0
2007-01-22 03:39:00,0.69487,0.69488,0.69481,0.69488,95099998.0
2007-01-22 03:40:00,0.69481,0.69493,0.69481,0.69493,58000000.0
2007-01-22 03:41:00,0.69485,0.69498,0.69485,0.69495,84500000.0
2007-01-22 03:42:00,0.6948,0.69506,0.6948,0.69506,78700000.0
2007-01-22 03:43:00,0.6949,0.69495,0.69486,0.69495,38200000.0
2007-01-22 03:44:00,0.69502,0.69502,0.69495,0.69495,84500002.0
2007-01-22 03:45:00,0.69505,0.69505,0.69495,0.69495,16800000.0
2007-01-22 03:46:00,0.69499,0.69501,0.69478,0.69487,76200001.0
2007-01-22 03:47:00,0.69482,0.69493,0.69482,0.69493,21500000.0
2007-01-22 03:48:00,0.69495,0.69505,0.6949,0.69505,125199999.0
2007-01-22 03:49:00,0.69497,0.6951,0.69495,0.6951,107500001.0
2007-01-22 03:50:00,0.69498,0.69498,0.6949,0.6949,82799999.0
2007-01-22 03:51:00,0.69495,0.69495,0.6949,0.6949,88600002.0
2007-01-22 03:52:00,0.69498,0.69501,0.69496,0.69501,76200000.0
2007-01-22 03:53:00,0.6949,0.69498,0.69481,0.69498,80800000.0
2007-01-22 03:54:00,0.69495,0.69515,0.69495,0.69515,75799998.0
2007-01-22 03:55:00,0.69499,0.69499,0.69492,0.69497,79500001.0
2007-01-22 03:56:00,0.6948,0.69481,0.69461,0.69461,49700000.0
2007-01-22 03:57:00,0.69452,0.6948,0.69452,0.6948,10400000.0
2007-01-22 03:58:00,0.69476,0.69476,0.69446,0.69465,156899999.0
2007-01-22 03:59:00,0.69469,0.69477,0.69467,0.69467,58300000.0
2007-01-22 04:00:00,0.6946,0.69465,0.6946,0.69465,54500001.0
2007-01-22 04:01:00,0.69462,0.69472,0.69459,0.69472,21500000.0
2007-01-22 04:02:00,0.69465,0.69467,0.69465,0.69467,25600000.0
2007-01-22 04:03:00,0.69469,0.69469,0.69463,0.69465,108700000.0
2007-01-22 04:04:00,0.69475,0.69483,0.69475,0.69478,107400000.0
2007-01-22 04:05:00,0.69475,0.69485,0.69475,0.69483,80200000.0
2007-01-22 04:06:00,0.69483,0.69483,0.6947,0.69475,116100000.0
2007-01-22 04:07:00,0.69478,0.69483,0.69476,0.69483,155399998.0
2007-01-22 04:08:00,0.69497,0.69497,0.69475,0.69475,111199999.0
2007-01-22 04:09:00,0.69478,0.69482,0.69478,0.69482,6400000.0
2007-01-22 04:10:00,0.69472,0.69488,0.69468,0.69473,100399999.0
2007-01-22 04:11:00,0.69476,0.69487,0.69476,0.69487,57299999.0
2007-01-22 04:12:00,0.69485,0.69485,0.69475,0.69483,90599999.0
2007-01-22 04:13:00,0.69482,0.69482,0.69473,0.69474,88100001.0
2007-01-22 04:14:00,0.69483,0.69485,0.6947,0.6947,79099999.0
2007-01-22 04:15:00,0.6948,0.6949,0.6948,0.69485,83800000.0
2007-01-22 04:16:00,0.69477,0.69487,0.69477,0.69487,76499999.0
2007-01-22 04:17:00,0.69493,0.69493,0.69481,0.69488,150599998.0
2007-01-22 04:18:00,0.69495,0.69495,0.6949,0.69495,100999997.0
2007-01-22 04:19:00,0.69478,0.69478,0.69472,0.69472,14300000.0
2007-01-22 04:20:00,0.69465,0.6947,0.69465,0.6947,42899999.0
2007-01-22 04:21:00,0.69475,0.69475,0.69465,0.69465,147700001.0
2007-01-22 04:22:00,0.69467,0.69482,0.69467,0.69473,109499997.0
2007-01-22 04:23:00,0.69477,0.69479,0.6947,0.69479,109700002.0
2007-01-22 04:24:00,0.69478,0.69481,0.69466,0.69466,106099998.0
2007-01-22 04:25:00,0.6948,0.69494,0.6948,0.69487,52200000.0
2007-01-22 04:26:00,0.69484,0.69496,0.69471,0.69494,141300000.0
2007-01-22 04:27:00,0.69493,0.69493,0.6948,0.69482,45099998.0
2007-01-22 04:28:00,0.69494,0.69503,0.69482,0.69503,131700000.0
2007-01-22 04:29:00,0.69495,0.69506,0.69495,0.695,87299999.0
2007-01-22 04:30:00,0.695,0.69505,0.69495,0.695,128100002.0
2007-01-22 04:31:00,0.69495,0.6951,0.69495,0.695,62900000.0
2007-01-22 04:32:00,0.69462,0.69482,0.69446,0.6945,57400000.0
2007-01-22 04:33:00,0.69501,0.6951,0.69498,0.69505,125800002.0
2007-01-22 04:34:00,0.69513,0.69514,0.69507,0.69514,100199999.0
2007-01-22 04:35:00,0.69515,0.69515,0.695,0.69515,55100000.0
2007-01-22 04:36:00,0.69508,0.69514,0.69502,0.69512,103700000.0
2007-01-22 04:37:00,0.69508,0.69508,0.69502,0.69502,28699999.0
2007-01-22 04:38:00,0.6951,0.69515,0.69501,0.69515,87700000.0
2007-01-22 04:39:00,0.69515,0.6952,0.6951,0.69515,72900000.0
2007-01-22 04:40:00,0.69515,0.69515,0.6951,0.6951,86900000.0
2007-01-22 04:41:00,0.69512,0.69512,0.69491,0.69493,40900000.0
2007-01-22 04:42:00,0.69491,0.69491,0.6948,0.6949,114999998.0
2007-01-22 04:43:00,0.69492,0.69507,0.69491,0.69507,39100000.0
2007-01-22 04:44:00,0.69496,0.69497,0.69476,0.69476,137099999.0
2007-01-22 04:45:00,0.69477,0.69493,0.69477,0.69493,92800002.0
2007-01-22 04:46:00,0.69496,0.69499,0.69485,0.69494,133600000.0
2007-01-22 04:47:00,0.695,0.69507,0.695,0.695,164100001.0
2007-01-22 04:48:00,0.695,0.69505,0.69495,0.69505,105900000.0
2007-01-22 04:49:00,0.69503,0.69503,0.69486,0.6949,125999998.0
2007-01-22 04:50:00,0.69487,0.69487,0.6948,0.69485,87199999.0
2007-01-22 04:51:00,0.69492,0.69507,0.69492,0.695,48500001.0
2007-01-22 04:52:00,0.69508,0.69517,0.69508,0.69516,55200000.0
2007-01-22 04:53:00,0.69515,0.69529,0.69504,0.69529,139899997.0
2007-01-22 04:54:00,0.69524,0.69532,0.69518,0.69532,70000000.0
2007-01-22 04:55:00,0.69515,0.69515,0.69505,0.6951,100899999.0
2007-01-22 04:56:00,0.69505,0.69515,0.69505,0.69515,88100000.0
2007-01-22 04:57:00,0.6952,0.69529,0.69503,0.69521,77199998.0
2007-01-22 04:58:00,0.69512,0.69517,0.69506,0.69506,81699999.0
2007-01-22 04:59:00,0.69515,0.69525,0.69505,0.69515,106500000.0
2007-01-22 05:00:00,0.69515,0.69515,0.69505,0.6951,72499999.0
2007-01-22 05:01:00,0.69505,0.69516,0.69494,0.6951,122499999.0
2007-01-22 05:02:00,0.69512,0.69512,0.69505,0.69505,17600000.0
2007-01-22 05:03:00,0.69511,0.69511,0.69499,0.69507,74500000.0
2007-01-22 05:04:00,0.69515,0.69526,0.69501,0.69507,151899999.0
2007-01-22 05:05:00,0.69506,0.69512,0.695,0.695,71599999.0
2007-01-22 05:06:00,0.69504,0.69504,0.69483,0.69489,50699999.0
2007-01-22 05:07:00,0.6949,0.69495,0.69482,0.6949,98800000.0
2007-01-22 05:08:00,0.69493,0.695,0.69481,0.6949,111800001.0
2007-01-22 05:09:00,0.69497,0.69511,0.69495,0.69511,76500001.0
2007-01-22 05:10:00,0.6951,0.6951,0.69496,0.69501,87700001.0
2007-01-22 05:11:00,0.69499,0.69503,0.69483,0.69488,79800000.0
2007-01-22 05:12:00,0.6948,0.6949,0.6948,0.6948,40100000.0
2007-01-22 05:13:00,0.69481,0.6949,0.69474,0.69488,98500001.0
2007-01-22 05:14:00,0.69486,0.69489,0.6947,0.69489,77199999.0
2007-01-22 05:15:00,0.6949,0.6949,0.69485,0.69485,64500000.0
2007-01-22 05:16:00,0.6949,0.6949,0.6948,0.69485,133499998.0
2007-01-22 05:17:00,0.6949,0.69494,0.69484,0.69494,96399998.0
2007-01-22 05:18:00,0.69495,0.69495,0.69475,0.69485,67700001.0
2007-01-22 05:19:00,0.69444,0.69464,0.69444,0.69446,48899999.0
2007-01-22 05:20:00,0.69489,0.69496,0.69485,0.69495,85600000.0
2007-01-22 05:21:00,0.69492,0.69493,0.69474,0.69493,91799999.0
2007-01-22 05:22:00,0.6948,0.69494,0.69464,0.69494,111699998.0
2007-01-22 05:23:00,0.69486,0.69486,0.69469,0.69469,31700000.0
2007-01-22 05:24:00,0.69475,0.69475,0.69465,0.6947,131900001.0
2007-01-22 05:25:00,0.69459,0.69489,0.69459,0.69489,131300000.0
2007-01-22 05:26:00,0.69485,0.69488,0.6948,0.69488,66900000.0
2007-01-22 05:27:00,0.69488,0.69504,0.69471,0.69504,62300000.0
2007-01-22 05:28:00,0.69512,0.69512,0.69495,0.69499,95900002.0
2007-01-22 05:29:00,0.69491,0.69519,0.69487,0.69519,54800001.0
2007-01-22 05:30:00,0.69506,0.69506,0.69487,0.695,57200000.0
2007-01-22 05:31:00,0.69505,0.69505,0.69487,0.69494,58900001.0
2007-01-22 05:32:00,0.69494,0.69509,0.69494,0.69495,45900000.0
2007-01-22 05:33:00,0.69493,0.69493,0.69482,0.69483,56299999.0
2007-01-22 05:34:00,0.6949,0.6949,0.69479,0.69485,52500000.0
2007-01-22 05:35:00,0.69488,0.69496,0.69487,0.69487,125699998.0
2007-01-22 05:36:00,0.69497,0.69497,0.69465,0.6949,91299998.0
2007-01-22 05:37:00,0.69485,0.69485,0.6948,0.6948,56900000.0
2007-01-22 05:38:00,0.69482,0.6951,0.69479,0.6951,98500000.0
2007-01-22 05:39:00,0.6951,0.6951,0.69495,0.69505,63600000.0
2007-01-22 05:40:00,0.69515,0.6952,0.69505,0.6951,118299999.0
2007-01-22 05:41:00,0.69509,0.69509,0.69495,0.69495,93299999.0
2007-01-22 05:42:00,0.695,0.69512,0.69494,0.69512,89199999.0
2007-01-22 05:43:00,0.6951,0.69512,0.69505,0.69512,47900001.0
2007-01-22 05:44:00,0.6951,0.69514,0.69507,0.6951,96199998.0
2007-01-22 05:45:00,0.69501,0.69501,0.69475,0.6949,100500000.0
2007-01-22 05:46:00,0.69493,0.69511,0.69493,0.69508,90299999.0
2007-01-22 05:47:00,0.69506,0.69506,0.6949,0.6949,61000000.0
2007-01-22 05:48:00,0.6951,0.69515,0.69505,0.69512,30900000.0
2007-01-22 05:49:00,0.69514,0.69514,0.69499,0.69507,66200001.0
2007-01-22 05:50:00,0.695,0.69517,0.695,0.69503,78700000.0
2007-01-22 05:51:00,0.69515,0.69515,0.69505,0.69505,50599999.0
2007-01-22 05:52:00,0.69515,0.69515,0.69505,0.6951,93400000.0
2007-01-22 05:53:00,0.6951,0.69518,0.69505,0.69505,43100000.0
2007-01-22 05:54:00,0.69498,0.69518,0.69496,0.69506,116200001.0
2007-01-22 05:55:00,0.69509,0.69512,0.69493,0.69502,82300000.0
2007-01-22 05:56:00,0.695,0.695,0.69495,0.695,65400000.0
2007-01-22 05:57:00,0.69493,0.69509,0.6949,0.6949,83899999.0
2007-01-22 05:58:00,0.69494,0.69509,0.69487,0.69497,64500000.0
2007-01-22 05:59:00,0.69512,0.6952,0.69507,0.6952,72600000.0
2007-01-22 06:00:00,0.6951,0.69518,0.6951,0.69518,31100000.0
2007-01-22 06:01:00,0.69522,0.69522,0.69505,0.6951,66100000.0
2007-01-22 06:02:00,0.69512,0.69517,0.69503,0.6951,104299999.0
2007-01-22 06:03:00,0.69517,0.69535,0.69517,0.69529,106299999.0
2007-01-22 06:04:00,0.69545,0.69545,0.69537,0.69537,86000001.0
2007-01-22 06:05:00,0.69537,0.69544,0.69533,0.69533,99300002.0
2007-01-22 06:06:00,0.69532,0.69539,0.69529,0.69539,56500000.0
2007-01-22 06:07:00,0.69543,0.69545,0.69535,0.69537,84300002.0
2007-01-22 06:08:00,0.69543,0.69556,0.69543,0.69549,95099998.0
2007-01-22 06:09:00,0.69523,0.69532,0.69516,0.69528,121200000.0
2007-01-22 06:10:00,0.6953,0.69555,0.6953,0.69534,67500000.0
2007-01-22 06:11:00,0.69527,0.69535,0.69527,0.69535,16700000.0
2007-01-22 06:12:00,0.69534,0.69534,0.69518,0.69528,63500000.0
2007-01-22 06:13:00,0.69533,0.69536,0.6953,0.6953,72399999.0
2007-01-22 06:14:00,0.69531,0.69545,0.69531,0.69545,62300000.0
2007-01-22 06:15:00,0.69532,0.69534,0.69497,0.69533,107000002.0
2007-01-22 06:16:00,0.6954,0.69559,0.69518,0.69539,117300000.0
2007-01-22 06:17:00,0.69548,0.69548,0.69523,0.69528,123999999.0
2007-01-22 06:18:00,0.6954,0.69556,0.69539,0.69546,142800001.0
2007-01-22 06:19:00,0.69544,0.69553,0.69544,0.69551,73000001.0
2007-01-22 06:20:00,0.69545,0.69548,0.69536,0.69538,102799999.0
2007-01-22 06:21:00,0.69528,0.69531,0.69522,0.69529,149400001.0
2007-01-22 06:22:00,0.69527,0.69531,0.69527,0.69531,40100000.0
2007-01-22 06:23:00,0.69533,0.69533,0.69505,0.69521,69500000.0
2007-01-22 06:24:00,0.69523,0.69525,0.69515,0.6952,65200000.0
2007-01-22 06:25:00,0.69516,0.69516,0.69497,0.69497,86400001.0
2007-01-22 06:26:00,0.69498,0.695,0.69492,0.69497,53500000.0
2007-01-22 06:27:00,0.69497,0.69497,0.69484,0.69484,153799999.0
2007-01-22 06:28:00,0.69495,0.69501,0.69479,0.69483,149100001.0
2007-01-22 06:29:00,0.6948,0.69482,0.69476,0.69477,55000000.0
2007-01-22 06:30:00,0.69466,0.69466,0.69441,0.69455,64300000.0
2007-01-22 06:31:00,0.6945,0.69454,0.69436,0.69448,136099999.0
2007-01-22 06:32:00,0.69463,0.69463,0.69448,0.69454,111600000.0
2007-01-22 06:33:00,0.69436,0.69461,0.69436,0.6946,62100000.0
2007-01-22 06:34:00,0.69449,0.69459,0.69449,0.69458,61299999.0
2007-01-22 06:35:00,0.69457,0.69471,0.69455,0.69471,96599998.0
2007-01-22 06:36:00,0.6946,0.69475,0.6946,0.69475,48000000.0
2007-01-22 06:37:00,0.6947,0.69475,0.6947,0.69475,77899998.0
2007-01-22 06:38:00,0.69471,0.6948,0.69471,0.69478,79400001.0
2007-01-22 06:39:00,0.69487,0.69487,0.69477,0.69478,75200001.0
2007-01-22 06:40:00,0.69467,0.69475,0.69467,0.6947,33000000.0
2007-01-22 06:41:00,0.69468,0.69468,0.69461,0.69461,68400000.0
2007-01-22 06:42:00,0.69448,0.69477,0.69448,0.69475,64299999.0
2007-01-22 06:43:00,0.6947,0.69475,0.69467,0.69475,118600001.0
2007-01-22 06:44:00,0.69467,0.69472,0.6946,0.69472,132099999.0
2007-01-22 06:45:00,0.6947,0.69475,0.69466,0.69468,73800000.0
2007-01-22 06:46:00,0.6947,0.69487,0.6947,0.69487,96000000.0
2007-01-22 06:47:00,0.69487,0.69499,0.69487,0.6949,90199999.0
2007-01-22 06:48:00,0.6949,0.69497,0.69485,0.69497,70800000.0
2007-01-22 06:49:00,0.69492,0.69493,0.6948,0.69488,81299999.0
2007-01-22 06:50:00,0.69495,0.69495,0.6949,0.69493,50900000.0
2007-01-22 06:51:00,0.69497,0.69497,0.69481,0.69487,74900001.0
2007-01-22 06:52:00,0.6949,0.69495,0.69485,0.69495,124199999.0
2007-01-22 06:53:00,0.69488,0.69495,0.69469,0.69482,75999998.0
2007-01-22 06:54:00,0.6948,0.69483,0.6948,0.6948,45099999.0
2007-01-22 06:55:00,0.69489,0.69495,0.69483,0.69483,88699999.0
2007-01-22 06:56:00,0.69489,0.69498,0.69488,0.69497,87700001.0
2007-01-22 06:57:00,0.69491,0.69503,0.69476,0.69491,86100000.0
2007-01-22 06:58:00,0.69469,0.69483,0.69469,0.69476,81100000.0
2007-01-22 06:59:00,0.69459,0.69481,0.69459,0.69481,59600000.0
2007-01-22 07:00:00,0.69475,0.69482,0.69475,0.69482,35100000.0
2007-01-22 07:01:00,0.69501,0.69504,0.69501,0.69504,30300000.0
2007-01-22 07:02:00,0.69501,0.69501,0.69489,0.69492,76200000.0
2007-01-22 07:03:00,0.69499,0.69507,0.69499,0.69507,32300000.0
2007-01-22 07:04:00,0.69493,0.6951,0.69493,0.6951,58899999.0
2007-01-22 07:05:00,0.69506,0.69516,0.69503,0.69514,49400001.0
2007-01-22 07:06:00,0.69512,0.69513,0.69505,0.6951,78899999.0
2007-01-22 07:07:00,0.69512,0.69512,0.69499,0.69502,121700002.0
2007-01-22 07:08:00,0.695,0.695,0.69469,0.6949,47200000.0
2007-01-22 07:09:00,0.69483,0.69491,0.69478,0.69478,81200000.0
2007-01-22 07:10:00,0.69477,0.69478,0.69475,0.69478,42500000.0
2007-01-22 07:11:00,0.69455,0.69483,0.69455,0.69483,51800000.0
2007-01-22 07:12:00,0.69482,0.6949,0.6948,0.69485,42800000.0
2007-01-22 07:13:00,0.6949,0.6949,0.69479,0.69486,108400000.0
2007-01-22 07:14:00,0.69487,0.69505,0.69479,0.69505,86000000.0
2007-01-22 07:15:00,0.69502,0.69506,0.6949,0.69495,50999999.0
2007-01-22 07:16:00,0.695,0.69505,0.69499,0.695,92699999.0
2007-01-22 07:17:00,0.69464,0.69481,0.69451,0.69451,126399999.0
2007-01-22 07:18:00,0.695,0.69505,0.69492,0.69502,119399999.0
2007-01-22 07:19:00,0.69502,0.69502,0.69493,0.69493,29600000.0
2007-01-22 07:20:00,0.69505,0.69515,0.69505,0.69515,97000001.0
2007-01-22 07:21:00,0.69495,0.69505,0.69495,0.69505,46700000.0
2007-01-22 07:22:00,0.69494,0.69511,0.69492,0.69511,115400001.0
2007-01-22 07:23:00,0.69508,0.69513,0.69501,0.69513,59000001.0
2007-01-22 07:24:00,0.69505,0.69505,0.69478,0.69478,58200000.0
2007-01-22 07:25:00,0.6949,0.69495,0.69488,0.69495,94500000.0
2007-01-22 07:26:00,0.69491,0.69502,0.69491,0.69502,82100000.0
2007-01-22 07:27:00,0.695,0.695,0.69485,0.69495,72400000.0
2007-01-22 07:28:00,0.6949,0.69495,0.6949,0.69495,35800000.0
2007-01-22 07:29:00,0.69495,0.695,0.69483,0.6949,118800000.0
2007-01-22 07:30:00,0.69487,0.69508,0.69487,0.69506,78499999.0
2007-01-22 07:31:00,0.69506,0.69506,0.69489,0.695,81999999.0
2007-01-22 07:32:00,0.695,0.69504,0.69484,0.69484,105300000.0
2007-01-22 07:33:00,0.6949,0.69509,0.6949,0.69509,62200000.0
2007-01-22 07:34:00,0.69477,0.6951,0.69477,0.6951,49600000.0
2007-01-22 07:35:00,0.69503,0.69512,0.69501,0.69501,39200000.0
2007-01-22 07:36:00,0.69505,0.69512,0.69505,0.69512,113199999.0
2007-01-22 07:37:00,0.69512,0.69513,0.69499,0.69509,118500000.0
2007-01-22 07:38:00,0.69514,0.69514,0.69503,0.6951,107599999.0
2007-01-22 07:39:00,0.69507,0.69514,0.69505,0.69505,76499999.0
2007-01-22 07:40:00,0.69498,0.69518,0.69498,0.69512,123499999.0
2007-01-22 07:41:00,0.69505,0.69505,0.69492,0.69499,32700000.0
2007-01-22 07:42:00,0.69495,0.69495,0.6949,0.6949,24800000.0
2007-01-22 07:43:00,0.69498,0.69505,0.69481,0.69481,159699998.0
2007-01-22 07:44:00,0.69489,0.69489,0.69471,0.69478,104999999.0
2007-01-22 07:45:00,0.69478,0.6949,0.69473,0.69474,133299998.0
2007-01-22 07:46:00,0.69476,0.69483,0.69476,0.69479,32600000.0
2007-01-22 07:47:00,0.69485,0.69485,0.69475,0.69483,70399997.0
2007-01-22 07:48:00,0.69485,0.69485,0.69462,0.69481,86200001.0
2007-01-22 07:49:00,0.69475,0.69483,0.69475,0.69481,98799999.0
2007-01-22 07:50:00,0.69471,0.6948,0.6946,0.69468,104100001.0
2007-01-22 07:51:00,0.6947,0.69483,0.6947,0.6947,122600000.0
2007-01-22 07:52:00,0.69476,0.69476,0.69463,0.6947,57300000.0
2007-01-22 07:53:00,0.69461,0.69473,0.69458,0.69468,69000000.0
2007-01-22 07:54:00,0.6947,0.69473,0.69453,0.69453,124599995.0
2007-01-22 07:55:00,0.69462,0.69466,0.69462,0.69462,57400001.0
2007-01-22 07:56:00,0.69475,0.69475,0.69457,0.69463,58400000.0
2007-01-22 07:57:00,0.69465,0.69465,0.69455,0.69465,67600001.0
2007-01-22 07:58:00,0.69471,0.69475,0.69459,0.69459,50000000.0
2007-01-22 07:59:00,0.69475,0.69482,0.69473,0.6948,105700002.0
2007-01-22 08:00:00,0.6947,0.69495,0.6947,0.69482,69900000.0
2007-01-22 08:01:00,0.69454,0.69459,0.69433,0.69433,99300000.0
2007-01-22 08:02:00,0.69485,0.69497,0.6948,0.69485,54900000.0
2007-01-22 08:03:00,0.69485,0.69485,0.69478,0.6948,60500001.0
2007-01-22 08:04:00,0.69482,0.69482,0.69478,0.6948,58000000.0
2007-01-22 08:05:00,0.69465,0.69487,0.69452,0.69485,44800000.0
2007-01-22 08:06:00,0.69477,0.69498,0.69477,0.69489,177199999.0
2007-01-22 08:07:00,0.69475,0.69496,0.69475,0.69496,85300000.0
2007-01-22 08:08:00,0.69498,0.69498,0.69486,0.69496,125699997.0
2007-01-22 08:09:00,0.69497,0.69497,0.69488,0.6949,46399999.0
2007-01-22 08:10:00,0.69498,0.69498,0.69485,0.69485,43699999.0
2007-01-22 08:11:00,0.69485,0.69495,0.69475,0.69483,66000000.0
2007-01-22 08:12:00,0.6948,0.69484,0.69468,0.69479,144299997.0
2007-01-22 08:13:00,0.6948,0.6949,0.6948,0.6949,42500000.0
2007-01-22 08:14:00,0.6948,0.6948,0.69475,0.69475,23200000.0
2007-01-22 08:15:00,0.69475,0.69487,0.69475,0.69487,38300000.0
2007-01-22 08:16:00,0.6949,0.69495,0.69485,0.69495,101100000.0
2007-01-22 08:17:00,0.69488,0.69488,0.69477,0.69477,35100001.0
2007-01-22 08:18:00,0.69469,0.69484,0.69467,0.69483,99599999.0
2007-01-22 08:19:00,0.6949,0.6949,0.69466,0.69468,87499999.0
2007-01-22 08:20:00,0.69472,0.69475,0.69459,0.69463,87600001.0
2007-01-22 08:21:00,0.69459,0.6947,0.69454,0.69461,95400002.0
2007-01-22 08:22:00,0.6948,0.6948,0.69478,0.69478,17600000.0
2007-01-22 08:23:00,0.69498,0.69498,0.69488,0.69488,56099998.0
2007-01-22 08:24:00,0.69497,0.69497,0.6949,0.69495,87400000.0
2007-01-22 08:25:00,0.69495,0.69497,0.69495,0.69495,29600000.0
2007-01-22 08:26:00,0.69514,0.69514,0.69509,0.69509,48700000.0
2007-01-22 08:27:00,0.69501,0.69501,0.69495,0.69495,67300001.0
2007-01-22 08:28:00,0.69488,0.69488,0.69479,0.69482,58199999.0
2007-01-22 08:29:00,0.69485,0.69509,0.69485,0.69506,102000000.0
2007-01-22 08:30:00,0.69501,0.69501,0.69484,0.69484,79400000.0
2007-01-22 08:31:00,0.69492,0.695,0.69487,0.69498,55000000.0
2007-01-22 08:32:00,0.69505,0.69505,0.695,0.695,18400000.0
2007-01-22 08:33:00,0.69495,0.69505,0.69485,0.695,103800000.0
2007-01-22 08:34:00,0.69508,0.69508,0.69496,0.695,43100000.0
2007-01-22 08:35:00,0.69491,0.69494,0.69491,0.69494,21900000.0
2007-01-22 08:36:00,0.69487,0.69492,0.69436,0.69436,62400000.0
2007-01-22 08:37:00,0.69458,0.69467,0.69458,0.69467,24000000.0
2007-01-22 08:38:00,0.69478,0.69479,0.6947,0.69473,56600001.0
2007-01-22 08:39:00,0.69471,0.69476,0.69463,0.69463,59599999.0
2007-01-22 08:40:00,0.69467,0.69472,0.6945,0.69462,107699999.0
2007-01-22 08:41:00,0.69462,0.69472,0.69461,0.69461,40699999.0
2007-01-22 08:42:00,0.6948,0.69485,0.69476,0.69485,52600000.0
2007-01-22 08:43:00,0.6948,0.69499,0.69469,0.69499,106799999.0
2007-01-22 08:44:00,0.69478,0.69478,0.69451,0.69455,35100000.0
2007-01-22 08:45:00,0.69471,0.69479,0.6946,0.6946,97299999.0
2007-01-22 08:46:00,0.69467,0.69467,0.69452,0.69452,74299999.0
2007-01-22 08:47:00,0.6945,0.69451,0.69448,0.69451,57500000.0
2007-01-22 08:48:00,0.69443,0.69454,0.69443,0.69453,49500000.0
2007-01-22 08:49:00,0.69456,0.69465,0.69456,0.69456,56800000.0
2007-01-22 08:50:00,0.69463,0.69477,0.69463,0.69468,54100000.0
2007-01-22 08:51:00,0.6947,0.69477,0.69458,0.69458,83800001.0
2007-01-22 08:52:00,0.69467,0.69472,0.69465,0.69468,88099999.0
2007-01-22 08:53:00,0.69465,0.69465,0.69455,0.69455,77900000.0
2007-01-22 08:54:00,0.6947,0.69475,0.6947,0.6947,117800000.0
2007-01-22 08:55:00,0.69474,0.69483,0.69469,0.69483,87899999.0
2007-01-22 08:56:00,0.6948,0.69485,0.69455,0.6946,78199999.0
2007-01-22 08:57:00,0.6948,0.6948,0.69467,0.69467,16000000.0
2007-01-22 08:58:00,0.69467,0.69481,0.69464,0.69464,118099998.0
2007-01-22 08:59:00,0.69465,0.69465,0.69455,0.69465,48500000.0
2007-01-22 09:00:00,0.69464,0.6949,0.69464,0.6949,38000001.0
2007-01-22 09:01:00,0.69477,0.69485,0.69477,0.69485,50399999.0
2007-01-22 09:02:00,0.69483,0.69483,0.69476,0.69476,46300000.0
2007-01-22 09:03:00,0.69468,0.69487,0.69468,0.69487,89900002.0
2007-01-22 09:04:00,0.69491,0.69491,0.69466,0.6947,105500000.0
2007-01-22 09:05:00,0.69442,0.69451,0.69427,0.6943,134499999.0
2007-01-22 09:06:00,0.69421,0.69443,0.69412,0.69443,94499999.0
2007-01-22 09:07:00,0.69439,0.69445,0.69434,0.6944,99899997.0
2007-01-22 09:08:00,0.69453,0.69453,0.69443,0.69445,55800000.0
2007-01-22 09:09:00,0.69443,0.69451,0.6944,0.69448,127200000.0
2007-01-22 09:10:00,0.6945,0.69455,0.69435,0.69445,128299998.0
2007-01-22 09:11:00,0.6945,0.6945,0.69438,0.69448,56400000.0
2007-01-22 09:12:00,0.69448,0.69448,0.69444,0.69445,56700000.0
2007-01-22 09:13:00,0.69458,0.69463,0.69457,0.6946,70600001.0
2007-01-22 09:14:00,0.69475,0.69478,0.69471,0.69478,58100000.0
2007-01-22 09:15:00,0.6948,0.69496,0.6948,0.6949,78600000.0
2007-01-22 09:16:00,0.69499,0.6951,0.69499,0.6951,50200000.0
2007-01-22 09:17:00,0.69502,0.6951,0.6949,0.6949,139700000.0
2007-01-22 09:18:00,0.69504,0.69513,0.69495,0.69503,135900002.0
2007-01-22 09:19:00,0.69504,0.69504,0.69487,0.69488,71199999.0
2007-01-22 09:20:00,0.69493,0.69511,0.69493,0.69511,127299998.0
2007-01-22 09:21:00,0.69507,0.69507,0.69487,0.69487,50200001.0
2007-01-22 09:22:00,0.69495,0.69505,0.69495,0.69505,19100000.0
2007-01-22 09:23:00,0.6949,0.69496,0.69484,0.69494,121799999.0
2007-01-22 09:24:00,0.69489,0.69489,0.69483,0.69485,62000000.0
2007-01-22 09:25:00,0.69482,0.69493,0.69477,0.69477,101999999.0
2007-01-22 09:26:00,0.6948,0.6948,0.69473,0.6948,53799999.0
2007-01-22 09:27:00,0.69482,0.69483,0.69465,0.69465,85900000.0
2007-01-22 09:28:00,0.69477,0.69491,0.69471,0.69471,49400000.0
2007-01-22 09:29:00,0.69473,0.69482,0.69467,0.69482,82800001.0
2007-01-22 09:30:00,0.69475,0.69487,0.69475,0.69476,75499999.0
2007-01-22 09:31:00,0.69483,0.69504,0.69483,0.69504,44200000.0
2007-01-22 09:32:00,0.69495,0.69495,0.69476,0.69476,57499999.0
2007-01-22 09:33:00,0.69479,0.69488,0.69476,0.69488,76200000.0
2007-01-22 09:34:00,0.69474,0.69478,0.69469,0.69469,62100001.0
2007-01-22 09:35:00,0.6947,0.69495,0.69465,0.69495,109999999.0
2007-01-22 09:36:00,0.69481,0.69492,0.69474,0.69474,84500000.0
2007-01-22 09:37:00,0.69478,0.69478,0.69451,0.69451,61400000.0
2007-01-22 09:38:00,0.69459,0.69495,0.69459,0.69474,94199999.0
2007-01-22 09:39:00,0.69488,0.69488,0.69465,0.69465,74100000.0
2007-01-22 09:40:00,0.69473,0.69486,0.69473,0.69486,46399999.0
2007-01-22 09:41:00,0.69493,0.69502,0.69483,0.69496,81600000.0
2007-01-22 09:42:00,0.69488,0.69511,0.69487,0.69496,29500000.0
2007-01-22 09:43:00,0.69498,0.69516,0.69498,0.69511,60400000.0
2007-01-22 09:44:00,0.69493,0.69503,0.69493,0.69499,66900000.0
2007-01-22 09:45:00,0.69509,0.6952,0.69501,0.6951,95900001.0
2007-01-22 09:46:00,0.69512,0.69527,0.69512,0.69527,14800000.0
2007-01-22 09:47:00,0.69505,0.69517,0.69497,0.69497,125400000.0
2007-01-22 09:48:00,0.69468,0.69491,0.69468,0.69491,53100000.0
2007-01-22 09:49:00,0.69498,0.69504,0.69498,0.69498,98699999.0
2007-01-22 09:50:00,0.69492,0.69492,0.69482,0.69489,69399999.0
2007-01-22 09:51:00,0.69488,0.69492,0.69484,0.69492,70000000.0
2007-01-22 09:52:00,0.69495,0.69506,0.69493,0.69506,47799999.0
2007-01-22 09:53:00,0.69501,0.69501,0.69487,0.69494,34100000.0
2007-01-22 09:54:00,0.69494,0.695,0.69485,0.69495,87600000.0
2007-01-22 09:55:00,0.69488,0.69507,0.6948,0.69493,119100000.0
2007-01-22 09:56:00,0.69499,0.69505,0.69492,0.695,113500000.0
2007-01-22 09:57:00,0.69488,0.69496,0.69488,0.69492,67700000.0
2007-01-22 09:58:00,0.69476,0.69495,0.69476,0.6949,97100001.0
2007-01-22 09:59:00,0.69494,0.69516,0.69494,0.69516,120500002.0
2007-01-22 10:00:00,0.69517,0.6953,0.69515,0.6953,66100000.0
2007-01-22 10:01:00,0.69524,0.69524,0.69496,0.69496,96300000.0
2007-01-22 10:02:00,0.69495,0.69518,0.69495,0.69512,117999999.0
2007-01-22 10:03:00,0.69517,0.69524,0.69508,0.69515,70800000.0
2007-01-22 10:04:00,0.69515,0.69517,0.69503,0.69503,79799999.0
2007-01-22 10:05:00,0.69505,0.6952,0.69485,0.69485,51000000.0
2007-01-22 10:06:00,0.69517,0.69518,0.69502,0.69513,81500000.0
2007-01-22 10:07:00,0.69505,0.69507,0.69501,0.69504,95300000.0
2007-01-22 10:08:00,0.69496,0.69498,0.69483,0.69498,105499999.0
2007-01-22 10:09:00,0.69477,0.69513,0.69477,0.69507,100700000.0
2007-01-22 10:10:00,0.695,0.69505,0.695,0.69505,72700002.0
2007-01-22 10:11:00,0.695,0.69542,0.695,0.69531,91200000.0
2007-01-22 10:12:00,0.69539,0.69539,0.69516,0.69522,107499999.0
2007-01-22 10:13:00,0.69534,0.69542,0.69519,0.6954,156500000.0
2007-01-22 10:14:00,0.6954,0.6954,0.69531,0.69538,86000000.0
2007-01-22 10:15:00,0.69531,0.69531,0.69506,0.69506,41700000.0
2007-01-22 10:16:00,0.69504,0.69504,0.69487,0.69487,185999997.0
2007-01-22 10:17:00,0.69494,0.69496,0.69493,0.69493,62300001.0
2007-01-22 10:18:00,0.69493,0.69502,0.69491,0.69495,112799999.0
2007-01-22 10:19:00,0.6949,0.69499,0.69488,0.69488,55099999.0
2007-01-22 10:20:00,0.69485,0.6949,0.69475,0.6949,114599999.0
2007-01-22 10:21:00,0.69499,0.69499,0.69492,0.69494,98400000.0
2007-01-22 10:22:00,0.69492,0.6951,0.69492,0.695,61800000.0
2007-01-22 10:23:00,0.69493,0.69495,0.69485,0.69485,138700001.0
2007-01-22 10:24:00,0.69488,0.69502,0.69488,0.69498,67400000.0
2007-01-22 10:25:00,0.6949,0.69494,0.69484,0.69485,63800000.0
2007-01-22 10:26:00,0.69476,0.69491,0.69476,0.69481,98500000.0
2007-01-22 10:27:00,0.69487,0.69487,0.69474,0.6948,84400001.0
2007-01-22 10:28:00,0.69481,0.69491,0.69478,0.69478,61500000.0
2007-01-22 10:29:00,0.69487,0.69491,0.69476,0.6949,100000001.0
2007-01-22 10:30:00,0.69493,0.69493,0.69481,0.69487,60199999.0
2007-01-22 10:31:00,0.69487,0.69506,0.69487,0.69496,64500000.0
2007-01-22 10:32:00,0.69488,0.69499,0.69486,0.69499,57699999.0
2007-01-22 10:33:00,0.69507,0.69507,0.69495,0.69495,66999998.0
2007-01-22 10:34:00,0.69498,0.69532,0.69498,0.69532,58100000.0
2007-01-22 10:35:00,0.69539,0.69546,0.69537,0.69537,52900000.0
2007-01-22 10:36:00,0.69535,0.6954,0.69535,0.6954,41099999.0
2007-01-22 10:37:00,0.69535,0.6955,0.69535,0.6955,140899999.0
2007-01-22 10:38:00,0.6954,0.6954,0.69527,0.69534,66799999.0
2007-01-22 10:39:00,0.69529,0.69549,0.69529,0.69536,62500000.0
2007-01-22 10:40:00,0.69546,0.69546,0.69528,0.69534,76399999.0
2007-01-22 10:41:00,0.69526,0.69542,0.69526,0.69534,126100002.0
2007-01-22 10:42:00,0.6955,0.6955,0.6954,0.6955,59700000.0
2007-01-22 10:43:00,0.69537,0.69537,0.69522,0.69522,85699999.0
2007-01-22 10:44:00,0.6953,0.69539,0.69529,0.69539,93200000.0
2007-01-22 10:45:00,0.69545,0.6956,0.69534,0.6956,181200002.0
2007-01-22 10:46:00,0.69557,0.6956,0.69553,0.69556,70800000.0
2007-01-22 10:47:00,0.69538,0.69563,0.69535,0.69563,149899999.0
2007-01-22 10:48:00,0.69556,0.6956,0.69546,0.6956,97899999.0
2007-01-22 10:49:00,0.6956,0.6956,0.69542,0.69542,68499999.0
2007-01-22 10:50:00,0.6955,0.69555,0.69549,0.69554,79000000.0
2007-01-22 10:51:00,0.69553,0.69582,0.69526,0.69582,101300000.0
2007-01-22 10:52:00,0.69585,0.69587,0.69565,0.69587,79900000.0
2007-01-22 10:53:00,0.6958,0.69593,0.69572,0.69591,101800001.0
2007-01-22 10:54:00,0.69576,0.69579,0.69561,0.69574,59400000.0
2007-01-22 10:55:00,0.69576,0.69579,0.6957,0.6957,89499999.0
2007-01-22 10:56:00,0.69554,0.69557,0.69535,0.69541,92200000.0
2007-01-22 10:57:00,0.69543,0.69551,0.69525,0.69525,129500001.0
2007-01-22 10:58:00,0.69523,0.69539,0.69492,0.69492,81600000.0
2007-01-22 10:59:00,0.69499,0.69513,0.69499,0.69509,59500000.0
2007-01-22 11:00:00,0.69512,0.69534,0.69494,0.69534,159100000.0
2007-01-22 11:01:00,0.69537,0.69541,0.69519,0.69531,115999999.0
2007-01-22 11:02:00,0.69528,0.69543,0.6952,0.69525,87200001.0
2007-01-22 11:03:00,0.6951,0.6952,0.695,0.69515,89900000.0
2007-01-22 11:04:00,0.69519,0.69526,0.69507,0.69507,112399999.0
2007-01-22 11:05:00,0.6952,0.69524,0.69512,0.69524,50500000.0
2007-01-22 11:06:00,0.6952,0.69528,0.6952,0.69524,128699998.0
2007-01-22 11:07:00,0.6953,0.69534,0.69525,0.69528,106600000.0
2007-01-22 11:08:00,0.6952,0.69525,0.6952,0.69523,74999998.0
2007-01-22 11:09:00,0.69523,0.69528,0.6952,0.69527,64800002.0
2007-01-22 11:10:00,0.6953,0.6954,0.69515,0.69535,99500000.0
2007-01-22 11:11:00,0.69534,0.69534,0.69527,0.69531,138399997.0
2007-01-22 11:12:00,0.6953,0.69535,0.6952,0.6953,95300000.0
2007-01-22 11:13:00,0.69522,0.69529,0.6951,0.69522,119399998.0
2007-01-22 11:14:00,0.69526,0.69538,0.69526,0.69527,161600001.0
2007-01-22 11:15:00,0.6953,0.69533,0.69527,0.69533,118399998.0
2007-01-22 11:16:00,0.69533,0.69533,0.6951,0.69525,85200001.0
2007-01-22 11:17:00,0.69525,0.69533,0.69524,0.69533,52400000.0
2007-01-22 11:18:00,0.69533,0.69535,0.6953,0.69535,164400001.0
2007-01-22 11:19:00,0.69525,0.6955,0.69519,0.69529,83500000.0
2007-01-22 11:20:00,0.69522,0.6954,0.69522,0.6954,48100000.0
2007-01-22 11:21:00,0.69537,0.69537,0.69525,0.69525,108899998.0
2007-01-22 11:22:00,0.6953,0.6956,0.6953,0.6956,85999999.0
2007-01-22 11:23:00,0.69569,0.69569,0.69541,0.69555,110600001.0
2007-01-22 11:24:00,0.69563,0.6958,0.69558,0.6958,103000000.0
2007-01-22 11:25:00,0.69577,0.69577,0.69556,0.69556,106800000.0
2007-01-22 11:26:00,0.69556,0.69568,0.69551,0.69552,87099999.0
2007-01-22 11:27:00,0.69544,0.69574,0.69544,0.69574,75900001.0
2007-01-22 11:28:00,0.69581,0.69581,0.69563,0.69569,67799999.0
2007-01-22 11:29:00,0.6957,0.69573,0.69548,0.69569,55100000.0
2007-01-22 11:30:00,0.69578,0.69579,0.69565,0.69565,52100000.0
2007-01-22 11:31:00,0.69571,0.69586,0.69571,0.69571,141200001.0
2007-01-22 11:32:00,0.69572,0.69582,0.69565,0.69575,61499998.0
2007-01-22 11:33:00,0.6957,0.6957,0.69552,0.6956,70300000.0
2007-01-22 11:34:00,0.69574,0.69577,0.69572,0.69575,39999999.0
2007-01-22 11:35:00,0.69563,0.69563,0.6952,0.69535,48200000.0
2007-01-22 11:36:00,0.69529,0.69547,0.69529,0.69546,152100000.0
2007-01-22 11:37:00,0.69546,0.69546,0.69536,0.69537,142700000.0
2007-01-22 11:38:00,0.69545,0.69545,0.69532,0.69532,162100001.0
2007-01-22 11:39:00,0.69538,0.69538,0.69527,0.6953,122700000.0
2007-01-22 11:40:00,0.69517,0.69532,0.6951,0.6953,80000000.0
2007-01-22 11:41:00,0.69525,0.69532,0.69525,0.69526,63000000.0
2007-01-22 11:42:00,0.69513,0.69513,0.695,0.695,66400000.0
2007-01-22 11:43:00,0.69496,0.69501,0.69488,0.69494,125400002.0
2007-01-22 11:44:00,0.69505,0.69519,0.69501,0.69503,52700000.0
2007-01-22 11:45:00,0.69492,0.69507,0.69492,0.69498,74800001.0
2007-01-22 11:46:00,0.69502,0.69502,0.69486,0.69498,96900001.0
2007-01-22 11:47:00,0.69502,0.69502,0.69474,0.69489,67700000.0
2007-01-22 11:48:00,0.69488,0.69492,0.69481,0.69484,81700000.0
2007-01-22 11:49:00,0.6949,0.69499,0.69471,0.69499,105099998.0
2007-01-22 11:50:00,0.69503,0.69542,0.69496,0.69523,97899998.0
2007-01-22 11:51:00,0.69537,0.69545,0.69531,0.69535,122800000.0
2007-01-22 11:52:00,0.69546,0.69548,0.69523,0.69537,111499999.0
2007-01-22 11:53:00,0.69534,0.69534,0.69517,0.69523,95799999.0
2007-01-22 11:54:00,0.69533,0.69546,0.69533,0.69546,39800000.0
2007-01-22 11:55:00,0.69535,0.69536,0.69533,0.69534,39800000.0
2007-01-22 11:56:00,0.69541,0.69541,0.69537,0.69538,76900001.0
2007-01-22 11:57:00,0.69526,0.69544,0.69523,0.69528,64300000.0
2007-01-22 11:58:00,0.69525,0.69525,0.69518,0.6952,74000000.0
2007-01-22 11:59:00,0.69521,0.69522,0.69509,0.69522,102100000.0
2007-01-22 12:00:00,0.6952,0.6952,0.69502,0.69507,48399999.0
2007-01-22 12:01:00,0.69507,0.69507,0.69492,0.69498,116099999.0
2007-01-22 12:02:00,0.69499,0.69499,0.69463,0.69496,83099999.0
2007-01-22 12:03:00,0.69494,0.69494,0.69476,0.69494,79400001.0
2007-01-22 12:04:00,0.69518,0.69523,0.69509,0.69515,81900001.0
2007-01-22 12:05:00,0.69513,0.6952,0.69513,0.6952,95200001.0
2007-01-22 12:06:00,0.69521,0.69528,0.69503,0.69513,96800001.0
2007-01-22 12:07:00,0.69512,0.69528,0.69512,0.69527,108200001.0
2007-01-22 12:08:00,0.69515,0.69525,0.69515,0.6952,99799999.0
2007-01-22 12:09:00,0.69534,0.69545,0.69524,0.69537,124799999.0
2007-01-22 12:10:00,0.69539,0.69562,0.69539,0.69561,97399999.0
2007-01-22 12:11:00,0.69556,0.69556,0.69543,0.69548,76400001.0
2007-01-22 12:12:00,0.69554,0.69577,0.69544,0.69577,130400001.0
2007-01-22 12:13:00,0.69572,0.69572,0.69551,0.69561,80900000.0
2007-01-22 12:14:00,0.6957,0.6958,0.6957,0.69571,80899999.0
2007-01-22 12:15:00,0.69568,0.69576,0.69559,0.69559,97600001.0
2007-01-22 12:16:00,0.69565,0.69579,0.69565,0.69579,64100000.0
2007-01-22 12:17:00,0.69576,0.69576,0.69563,0.6957,118600001.0
2007-01-22 12:18:00,0.69583,0.69586,0.69575,0.69575,75900001.0
2007-01-22 12:19:00,0.69572,0.69576,0.6957,0.6957,120000003.0
2007-01-22 12:20:00,0.69577,0.69582,0.69565,0.69573,106499998.0
2007-01-22 12:21:00,0.69565,0.6958,0.69565,0.6958,57200000.0
2007-01-22 12:22:00,0.69582,0.69584,0.69572,0.69582,69899999.0
2007-01-22 12:23:00,0.69574,0.69585,0.69573,0.69577,78000000.0
2007-01-22 12:24:00,0.69579,0.69579,0.69574,0.69574,16700000.0
2007-01-22 12:25:00,0.69578,0.69578,0.69565,0.69568,46600000.0
2007-01-22 12:26:00,0.69571,0.69571,0.69547,0.69548,67800000.0
2007-01-22 12:27:00,0.69551,0.69566,0.69551,0.69551,97200000.0
2007-01-22 12:28:00,0.69557,0.69571,0.69557,0.69571,40600000.0
2007-01-22 12:29:00,0.69579,0.69586,0.69579,0.69586,16000000.0
2007-01-22 12:30:00,0.6958,0.69591,0.69576,0.69576,62299998.0
2007-01-22 12:31:00,0.69575,0.69575,0.69556,0.69574,128900001.0
2007-01-22 12:32:00,0.69585,0.69585,0.69572,0.69575,128700000.0
2007-01-22 12:33:00,0.69583,0.69583,0.69573,0.69573,63100000.0
2007-01-22 12:34:00,0.69584,0.69593,0.69578,0.69582,93100000.0
2007-01-22 12:35:00,0.69563,0.696,0.69562,0.696,96300000.0
2007-01-22 12:36:00,0.69592,0.69603,0.69573,0.69588,78100000.0
2007-01-22 12:37:00,0.69582,0.69599,0.6958,0.6958,96400000.0
2007-01-22 12:38:00,0.69587,0.69601,0.69568,0.69601,91200000.0
2007-01-22 12:39:00,0.69602,0.6961,0.69586,0.6961,84000001.0
2007-01-22 12:40:00,0.69595,0.69595,0.69558,0.69588,72799999.0
2007-01-22 12:41:00,0.69578,0.69585,0.69573,0.69583,109399999.0
2007-01-22 12:42:00,0.69583,0.69585,0.6958,0.6958,34900000.0
2007-01-22 12:43:00,0.69585,0.6959,0.69584,0.6959,54199999.0
2007-01-22 12:44:00,0.6959,0.6959,0.69574,0.69586,85600000.0
2007-01-22 12:45:00,0.69591,0.69591,0.69589,0.69589,26400000.0
2007-01-22 12:46:00,0.69585,0.69585,0.6958,0.6958,36699999.0
2007-01-22 12:47:00,0.69581,0.69588,0.69577,0.69577,81700002.0
2007-01-22 12:48:00,0.6958,0.69587,0.69579,0.6958,111799998.0
2007-01-22 12:49:00,0.6957,0.6957,0.69534,0.69534,38800000.0
2007-01-22 12:50:00,0.69531,0.69532,0.69515,0.69518,129199997.0
2007-01-22 12:51:00,0.69533,0.69536,0.69519,0.69528,79000000.0
2007-01-22 12:52:00,0.69525,0.69545,0.69519,0.69538,85000000.0
2007-01-22 12:53:00,0.69535,0.69543,0.69531,0.69538,137999996.0
2007-01-22 12:54:00,0.6955,0.69555,0.6955,0.69555,40500000.0
2007-01-22 12:55:00,0.69547,0.69565,0.6954,0.69555,131900000.0
2007-01-22 12:56:00,0.69564,0.69571,0.69562,0.69568,74100001.0
2007-01-22 12:57:00,0.69555,0.69555,0.69545,0.69545,25400001.0
2007-01-22 12:58:00,0.69523,0.69532,0.69518,0.69529,94700000.0
2007-01-22 12:59:00,0.69539,0.69548,0.69537,0.69548,123000001.0
2007-01-22 13:00:00,0.69537,0.69545,0.69537,0.6954,36800000.0
2007-01-22 13:01:00,0.6954,0.69542,0.69534,0.69542,73500001.0
2007-01-22 13:02:00,0.69544,0.69561,0.69544,0.69561,128300001.0
2007-01-22 13:03:00,0.69567,0.69581,0.69561,0.69579,60600000.0
2007-01-22 13:04:00,0.69572,0.6958,0.69569,0.69572,108099999.0
2007-01-22 13:05:00,0.69574,0.69581,0.69574,0.69581,12700000.0
2007-01-22 13:06:00,0.6958,0.69585,0.69575,0.69577,107900000.0
2007-01-22 13:07:00,0.69563,0.69586,0.69563,0.69585,67700000.0
2007-01-22 13:08:00,0.6957,0.69598,0.6957,0.69572,83499999.0
2007-01-22 13:09:00,0.69593,0.69593,0.69572,0.69579,69300001.0
2007-01-22 13:10:00,0.69588,0.69588,0.69573,0.69573,55100001.0
2007-01-22 13:11:00,0.69566,0.69582,0.69566,0.69566,62200000.0
2007-01-22 13:12:00,0.69571,0.69571,0.69555,0.69571,74299999.0
2007-01-22 13:13:00,0.69567,0.69576,0.69565,0.69576,118799999.0
2007-01-22 13:14:00,0.69564,0.69582,0.69564,0.69572,108999999.0
2007-01-22 13:15:00,0.69568,0.69572,0.69561,0.69572,82200000.0
2007-01-22 13:16:00,0.69575,0.69575,0.69565,0.69565,10900000.0
2007-01-22 13:17:00,0.69563,0.69567,0.69561,0.69566,56500000.0
2007-01-22 13:18:00,0.69559,0.69568,0.69531,0.69531,63100000.0
2007-01-22 13:19:00,0.69565,0.69575,0.69565,0.6957,55800000.0
2007-01-22 13:20:00,0.69575,0.69581,0.69565,0.69579,72599999.0
2007-01-22 13:21:00,0.69579,0.69579,0.69566,0.69566,42400000.0
2007-01-22 13:22:00,0.69564,0.69572,0.69564,0.69569,88400001.0
2007-01-22 13:23:00,0.69572,0.69577,0.69553,0.69553,122400000.0
2007-01-22 13:24:00,0.69573,0.69589,0.6956,0.69568,103900001.0
2007-01-22 13:25:00,0.69583,0.69583,0.69578,0.69579,94300001.0
2007-01-22 13:26:00,0.6958,0.69585,0.6956,0.69585,108999998.0
2007-01-22 13:27:00,0.69585,0.69585,0.69566,0.69566,66000000.0
2007-01-22 13:28:00,0.69575,0.69583,0.69572,0.69575,116699997.0
2007-01-22 13:29:00,0.69572,0.69577,0.69566,0.69576,150600000.0
2007-01-22 13:30:00,0.69568,0.69582,0.69561,0.69569,82099998.0
2007-01-22 13:31:00,0.69572,0.69578,0.69552,0.69574,137000001.0
2007-01-22 13:32:00,0.69579,0.69588,0.69578,0.69578,76100000.0
2007-01-22 13:33:00,0.69583,0.69583,0.69575,0.69578,96599999.0
2007-01-22 13:34:00,0.69569,0.69569,0.6956,0.6956,66200000.0
2007-01-22 13:35:00,0.69573,0.69584,0.6957,0.69578,99899999.0
2007-01-22 13:36:00,0.69576,0.69576,0.69561,0.69567,86100000.0
2007-01-22 13:37:00,0.69577,0.69585,0.69573,0.69579,106700002.0
2007-01-22 13:38:00,0.6958,0.69584,0.69578,0.69581,60399999.0
2007-01-22 13:39:00,0.69578,0.69588,0.69577,0.69579,75899999.0
2007-01-22 13:40:00,0.69574,0.69582,0.69568,0.69582,75300001.0
2007-01-22 13:41:00,0.69575,0.69588,0.69565,0.69588,104600000.0
2007-01-22 13:42:00,0.69578,0.69578,0.69562,0.69562,65299999.0
2007-01-22 13:43:00,0.6957,0.6958,0.69565,0.6958,54299999.0
2007-01-22 13:44:00,0.69587,0.69592,0.69571,0.69582,79400000.0
2007-01-22 13:45:00,0.69583,0.696,0.69582,0.696,60500000.0
2007-01-22 13:46:00,0.69596,0.69596,0.69586,0.69595,50900000.0
2007-01-22 13:47:00,0.69598,0.69608,0.69598,0.69603,72200000.0
2007-01-22 13:48:00,0.69595,0.6961,0.69595,0.69595,90599999.0
2007-01-22 13:49:00,0.69602,0.69602,0.69584,0.69584,54800000.0
2007-01-22 13:50:00,0.69577,0.69586,0.69569,0.69582,86900000.0
2007-01-22 13:51:00,0.69575,0.6958,0.69574,0.69578,117200001.0
2007-01-22 13:52:00,0.69575,0.69603,0.69564,0.69603,81399999.0
2007-01-22 13:53:00,0.6961,0.6961,0.69591,0.69592,137300000.0
2007-01-22 13:54:00,0.6959,0.69595,0.69585,0.69595,78799999.0
2007-01-22 13:55:00,0.69595,0.69597,0.69582,0.69589,72500000.0
2007-01-22 13:56:00,0.69591,0.69602,0.69586,0.69593,80699999.0
2007-01-22 13:57:00,0.69617,0.6963,0.69617,0.6963,111300001.0
2007-01-22 13:58:00,0.69636,0.69643,0.6962,0.69643,95000000.0
2007-01-22 13:59:00,0.6964,0.6964,0.69618,0.69631,83800001.0
2007-01-22 14:00:00,0.69635,0.69639,0.69607,0.69625,74100000.0
2007-01-22 14:01:00,0.69631,0.69638,0.69627,0.69637,71399999.0
2007-01-22 14:02:00,0.69634,0.69666,0.69634,0.6966,184799999.0
2007-01-22 14:03:00,0.69667,0.69673,0.69655,0.69659,74200000.0
2007-01-22 14:04:00,0.69667,0.69687,0.69665,0.69687,83500000.0
2007-01-22 14:05:00,0.69678,0.69691,0.69678,0.69691,176100000.0
2007-01-22 14:06:00,0.6971,0.69712,0.69696,0.69703,107900001.0
2007-01-22 14:07:00,0.69707,0.69709,0.69696,0.69696,54699999.0
2007-01-22 14:08:00,0.69692,0.69701,0.69688,0.69694,42300000.0
2007-01-22 14:09:00,0.69687,0.69687,0.69669,0.69669,105899998.0
2007-01-22 14:10:00,0.6967,0.6967,0.69664,0.69667,83300000.0
2007-01-22 14:11:00,0.69669,0.69669,0.69649,0.6966,75499998.0
2007-01-22 14:12:00,0.69662,0.69678,0.69662,0.69662,155199999.0
2007-01-22 14:13:00,0.69658,0.69672,0.69647,0.69672,113300002.0
2007-01-22 14:14:00,0.69675,0.69691,0.69675,0.69683,123099999.0
2007-01-22 14:15:00,0.69682,0.69685,0.6968,0.69685,14100000.0
2007-01-22 14:16:00,0.69674,0.69683,0.69674,0.69682,53300000.0
2007-01-22 14:17:00,0.69681,0.69681,0.69679,0.69679,35700000.0
2007-01-22 14:18:00,0.69672,0.69682,0.69666,0.69682,86300001.0
2007-01-22 14:19:00,0.69683,0.69703,0.69683,0.69703,118500001.0
2007-01-22 14:20:00,0.69696,0.69711,0.69696,0.69706,119199998.0
2007-01-22 14:21:00,0.69679,0.69686,0.69679,0.69686,25600000.0
2007-01-22 14:22:00,0.69679,0.69699,0.69679,0.6969,86299998.0
2007-01-22 14:23:00,0.6969,0.69695,0.69685,0.69685,34800000.0
2007-01-22 14:24:00,0.69687,0.69687,0.69668,0.69668,82200000.0
2007-01-22 14:25:00,0.6967,0.69675,0.69658,0.69663,61200000.0
2007-01-22 14:26:00,0.69664,0.6968,0.69664,0.6968,23900000.0
2007-01-22 14:27:00,0.6968,0.6968,0.69661,0.69665,75599999.0
2007-01-22 14:28:00,0.69667,0.69668,0.69667,0.69668,51000000.0
2007-01-22 14:29:00,0.69669,0.69675,0.69658,0.69663,57900000.0
2007-01-22 14:30:00,0.69662,0.69677,0.69653,0.69677,78700000.0
2007-01-22 14:31:00,0.6968,0.6969,0.6968,0.6969,58900000.0
2007-01-22 14:32:00,0.69693,0.697,0.69671,0.69686,86200000.0
2007-01-22 14:33:00,0.69698,0.697,0.69673,0.69673,110899999.0
2007-01-22 14:34:00,0.69677,0.69692,0.69655,0.69692,178800003.0
2007-01-22 14:35:00,0.69687,0.69688,0.69667,0.69671,95700000.0
2007-01-22 14:36:00,0.69679,0.69684,0.69674,0.69674,85399999.0
2007-01-22 14:37:00,0.69662,0.69676,0.69662,0.69676,58400000.0
2007-01-22 14:38:00,0.6968,0.6968,0.69659,0.69672,73899999.0
2007-01-22 14:39:00,0.69667,0.69688,0.69667,0.69684,127100002.0
2007-01-22 14:40:00,0.69692,0.69699,0.69665,0.6967,85000000.0
2007-01-22 14:41:00,0.69673,0.69687,0.6967,0.69687,116200001.0
2007-01-22 14:42:00,0.6969,0.69697,0.69682,0.69697,94600002.0
2007-01-22 14:43:00,0.69685,0.69685,0.69663,0.69671,50300000.0
2007-01-22 14:44:00,0.69662,0.69692,0.69662,0.69692,81100002.0
2007-01-22 14:45:00,0.6966,0.69675,0.6966,0.69673,137299999.0
2007-01-22 14:46:00,0.69667,0.6968,0.69667,0.6968,74200000.0
2007-01-22 14:47:00,0.69673,0.69693,0.69658,0.69686,160500002.0
2007-01-22 14:48:00,0.69692,0.69692,0.69677,0.69677,58400000.0
2007-01-22 14:49:00,0.69684,0.69684,0.6967,0.6967,80300000.0
2007-01-22 14:50:00,0.69674,0.69681,0.69674,0.69681,14200000.0
2007-01-22 14:51:00,0.6968,0.697,0.69678,0.69697,72999999.0
2007-01-22 14:52:00,0.697,0.69705,0.69695,0.69695,57100001.0
2007-01-22 14:53:00,0.69697,0.69709,0.69685,0.69695,106700000.0
2007-01-22 14:54:00,0.697,0.6971,0.69695,0.69705,58999999.0
2007-01-22 14:55:00,0.69701,0.69709,0.69701,0.69701,79099998.0
2007-01-22 14:56:00,0.69706,0.69727,0.69706,0.69718,79600000.0
2007-01-22 14:57:00,0.69734,0.69753,0.69733,0.69733,58499999.0
2007-01-22 14:58:00,0.69729,0.69746,0.69729,0.69735,67300000.0
2007-01-22 14:59:00,0.6975,0.69758,0.6975,0.69758,55300001.0
2007-01-22 15:00:00,0.69758,0.69767,0.69755,0.69767,141899998.0
2007-01-22 15:01:00,0.69768,0.69774,0.69755,0.69772,87399999.0
2007-01-22 15:02:00,0.69769,0.69769,0.69738,0.69738,63700000.0
2007-01-22 15:03:00,0.69737,0.69746,0.69726,0.69746,76700000.0
2007-01-22 15:04:00,0.69746,0.69746,0.69735,0.69745,55799999.0
2007-01-22 15:05:00,0.69733,0.69753,0.69733,0.69749,118499999.0
2007-01-22 15:06:00,0.69753,0.69755,0.6974,0.69752,111100000.0
2007-01-22 15:07:00,0.69747,0.69752,0.69746,0.69751,139300000.0
2007-01-22 15:08:00,0.69742,0.69761,0.69736,0.69736,149199998.0
2007-01-22 15:09:00,0.69756,0.6976,0.69747,0.69748,79900001.0
2007-01-22 15:10:00,0.69754,0.69773,0.69754,0.69766,23900000.0
2007-01-22 15:11:00,0.69756,0.69756,0.69749,0.69749,86300000.0
2007-01-22 15:12:00,0.69758,0.69765,0.69754,0.6976,71700000.0
2007-01-22 15:13:00,0.69763,0.69769,0.69757,0.69757,53400000.0
2007-01-22 15:14:00,0.69765,0.69765,0.69749,0.69756,70500002.0
2007-01-22 15:15:00,0.69752,0.69761,0.69748,0.69759,92800001.0
2007-01-22 15:16:00,0.6975,0.69755,0.69744,0.69748,126899999.0
2007-01-22 15:17:00,0.69744,0.6977,0.69744,0.6977,26300000.0
2007-01-22 15:18:00,0.69769,0.69771,0.69737,0.69737,99499999.0
2007-01-22 15:19:00,0.69762,0.69768,0.69749,0.69768,84300000.0
2007-01-22 15:20:00,0.6978,0.698,0.69772,0.698,52000000.0
2007-01-22 15:21:00,0.69795,0.69817,0.69784,0.69817,132300000.0
2007-01-22 15:22:00,0.69808,0.69822,0.69799,0.69817,106899998.0
2007-01-22 15:23:00,0.69808,0.69808,0.69791,0.69791,83799999.0
2007-01-22 15:24:00,0.69802,0.69802,0.69787,0.69798,128999999.0
2007-01-22 15:25:00,0.69808,0.69808,0.69796,0.69796,151199999.0
2007-01-22 15:26:00,0.69797,0.69809,0.69791,0.698,49900000.0
2007-01-22 15:27:00,0.69794,0.69817,0.69794,0.6981,39700000.0
2007-01-22 15:28:00,0.69799,0.69803,0.69792,0.69799,70100000.0
2007-01-22 15:29:00,0.69785,0.69814,0.69785,0.69814,74600001.0
2007-01-22 15:30:00,0.69814,0.69814,0.69784,0.69784,53499998.0
2007-01-22 15:31:00,0.69783,0.69797,0.69772,0.69797,83999998.0
2007-01-22 15:32:00,0.698,0.698,0.69784,0.69795,106100001.0
2007-01-22 15:33:00,0.69781,0.69781,0.69769,0.69778,88500001.0
2007-01-22 15:34:00,0.69775,0.6979,0.6977,0.69787,117900001.0
2007-01-22 15:35:00,0.69786,0.69786,0.69784,0.69784,24699999.0
2007-01-22 15:36:00,0.69788,0.69788,0.69758,0.69772,87600000.0
2007-01-22 15:37:00,0.69772,0.69779,0.69759,0.69779,43000000.0
2007-01-22 15:38:00,0.69785,0.69785,0.69767,0.69774,97700000.0
2007-01-22 15:39:00,0.69765,0.69784,0.69765,0.69784,93599998.0
2007-01-22 15:40:00,0.69774,0.69781,0.69759,0.69759,101800000.0
2007-01-22 15:41:00,0.6978,0.69822,0.6978,0.69822,46100000.0
2007-01-22 15:42:00,0.69816,0.69816,0.69782,0.69788,81900000.0
2007-01-22 15:43:00,0.69813,0.69824,0.69813,0.69815,49500001.0
2007-01-22 15:44:00,0.69823,0.69828,0.69816,0.69828,52000000.0
2007-01-22 15:45:00,0.69824,0.69826,0.69824,0.69826,29400001.0
2007-01-22 15:46:00,0.69832,0.69834,0.69804,0.69804,83500001.0
2007-01-22 15:47:00,0.6981,0.69821,0.6981,0.69821,84099999.0
2007-01-22 15:48:00,0.69818,0.69832,0.69812,0.69832,64700000.0
2007-01-22 15:49:00,0.69832,0.69842,0.69821,0.69833,86000000.0
2007-01-22 15:50:00,0.69835,0.69836,0.69815,0.69815,54300000.0
2007-01-22 15:51:00,0.6982,0.69834,0.6982,0.6983,57400000.0
2007-01-22 15:52:00,0.69816,0.69832,0.69809,0.69809,78099999.0
2007-01-22 15:53:00,0.69807,0.69829,0.69803,0.69829,110199999.0
2007-01-22 15:54:00,0.69838,0.69838,0.69827,0.69827,25499999.0
2007-01-22 15:55:00,0.69821,0.69836,0.69821,0.69835,89800000.0
2007-01-22 15:56:00,0.69832,0.69832,0.69812,0.69812,64900000.0
2007-01-22 15:57:00,0.69831,0.69831,0.69815,0.69815,66700000.0
2007-01-22 15:58:00,0.69821,0.69829,0.69815,0.69823,117800001.0
2007-01-22 15:59:00,0.6982,0.69833,0.69818,0.69833,73800001.0
2007-01-22 16:00:00,0.69823,0.69843,0.69823,0.69839,99000000.0
2007-01-22 16:01:00,0.69835,0.69836,0.69824,0.69836,43500000.0
2007-01-22 16:02:00,0.69838,0.69845,0.69835,0.69842,83399999.0
2007-01-22 16:03:00,0.69841,0.69845,0.69838,0.69838,55800000.0
2007-01-22 16:04:00,0.6984,0.69854,0.69827,0.69849,87200000.0
2007-01-22 16:05:00,0.69842,0.69843,0.6983,0.69843,135200000.0
2007-01-22 16:06:00,0.69834,0.69835,0.69822,0.6983,117299997.0
2007-01-22 16:07:00,0.69832,0.69845,0.6982,0.69845,69100001.0
2007-01-22 16:08:00,0.69836,0.69837,0.69825,0.69835,122400000.0
2007-01-22 16:09:00,0.69847,0.69847,0.69829,0.6983,106300001.0
2007-01-22 16:10:00,0.69833,0.69841,0.69822,0.69841,74500000.0
2007-01-22 16:11:00,0.69834,0.69834,0.69823,0.69829,89900002.0
2007-01-22 16:12:00,0.69835,0.69846,0.69835,0.69844,69300001.0
2007-01-22 16:13:00,0.6984,0.69845,0.69835,0.69835,100600001.0
2007-01-22 16:14:00,0.69841,0.69843,0.69811,0.69811,82199999.0
2007-01-22 16:15:00,0.69797,0.69839,0.69797,0.69839,158600001.0
2007-01-22 16:16:00,0.69856,0.69856,0.69812,0.69835,100400001.0
2007-01-22 16:17:00,0.6983,0.69843,0.6983,0.69843,42000001.0
2007-01-22 16:18:00,0.69833,0.69841,0.6982,0.69834,78200000.0
2007-01-22 16:19:00,0.69837,0.69837,0.69819,0.69825,177700000.0
2007-01-22 16:20:00,0.69834,0.69851,0.69832,0.69832,81300000.0
2007-01-22 16:21:00,0.69819,0.69844,0.69819,0.69837,86200000.0
2007-01-22 16:22:00,0.69838,0.69839,0.69832,0.69832,123099999.0
2007-01-22 16:23:00,0.69827,0.69841,0.69827,0.6984,52400001.0
2007-01-22 16:24:00,0.69847,0.69847,0.69833,0.69833,79000000.0
2007-01-22 16:25:00,0.69832,0.69849,0.6983,0.69837,65300000.0
2007-01-22 16:26:00,0.69831,0.6985,0.69831,0.6985,53399999.0
2007-01-22 16:27:00,0.69851,0.69852,0.69842,0.69852,66300000.0
2007-01-22 16:28:00,0.6983,0.69863,0.6983,0.69853,109400000.0
2007-01-22 16:29:00,0.69857,0.69859,0.69833,0.69836,103399998.0
2007-01-22 16:30:00,0.6984,0.69846,0.69825,0.69825,95100000.0
2007-01-22 16:31:00,0.69828,0.6986,0.69828,0.6986,73800000.0
2007-01-22 16:32:00,0.69862,0.69862,0.69837,0.69845,125999999.0
2007-01-22 16:33:00,0.6985,0.6985,0.69834,0.6984,135500002.0
2007-01-22 16:34:00,0.69835,0.69851,0.6983,0.69845,57299999.0
2007-01-22 16:35:00,0.69848,0.69851,0.69836,0.69845,59299999.0
2007-01-22 16:36:00,0.69841,0.69847,0.69831,0.69831,80999999.0
2007-01-22 16:37:00,0.69813,0.69831,0.69803,0.69831,136600004.0
2007-01-22 16:38:00,0.69844,0.69844,0.69825,0.69832,120299999.0
2007-01-22 16:39:00,0.69828,0.69832,0.69824,0.69832,91299999.0
2007-01-22 16:40:00,0.69836,0.69845,0.69836,0.6984,53400000.0
2007-01-22 16:41:00,0.69843,0.69847,0.69836,0.69845,117599996.0
2007-01-22 16:42:00,0.69834,0.69846,0.69825,0.69843,85599999.0
2007-01-22 16:43:00,0.69836,0.69836,0.6983,0.69833,63200000.0
2007-01-22 16:44:00,0.69842,0.69853,0.69836,0.69836,77800000.0
2007-01-22 16:45:00,0.69844,0.69852,0.69834,0.69844,66200000.0
2007-01-22 16:46:00,0.69851,0.69856,0.69834,0.69856,98700000.0
2007-01-22 16:47:00,0.69849,0.69853,0.6983,0.69853,59700000.0
2007-01-22 16:48:00,0.69852,0.69858,0.69819,0.6984,97300000.0
2007-01-22 16:49:00,0.69858,0.69872,0.69856,0.69872,74100000.0
2007-01-22 16:50:00,0.69865,0.69865,0.69856,0.69859,58200002.0
2007-01-22 16:51:00,0.69861,0.69861,0.69839,0.69839,110700000.0
2007-01-22 16:52:00,0.69861,0.69877,0.69861,0.69877,100299999.0
2007-01-22 16:53:00,0.69875,0.69882,0.69867,0.69882,61799999.0
2007-01-22 16:54:00,0.69877,0.69877,0.69858,0.69863,100199999.0
2007-01-22 16:55:00,0.69859,0.69862,0.69848,0.69855,139999998.0
2007-01-22 16:56:00,0.6986,0.69867,0.69857,0.69857,44700000.0
2007-01-22 16:57:00,0.69861,0.69866,0.69855,0.69859,75299998.0
2007-01-22 16:58:00,0.69855,0.69858,0.69837,0.69847,127199999.0
2007-01-22 16:59:00,0.69842,0.6986,0.69828,0.6986,107199999.0
2007-01-22 17:00:00,0.69859,0.69859,0.69831,0.69831,116999999.0
2007-01-22 17:01:00,0.69845,0.69852,0.6984,0.69848,110500002.0
2007-01-22 17:02:00,0.69845,0.69845,0.69834,0.69842,57900000.0
2007-01-22 17:03:00,0.69853,0.69868,0.69828,0.69848,179399999.0
2007-01-22 17:04:00,0.69843,0.6986,0.69836,0.6986,72800002.0
2007-01-22 17:05:00,0.6986,0.69862,0.69852,0.69857,93300001.0
2007-01-22 17:06:00,0.69854,0.69856,0.69836,0.69855,114699997.0
2007-01-22 17:07:00,0.69859,0.69866,0.69846,0.69866,154299998.0
2007-01-22 17:08:00,0.69864,0.69864,0.69836,0.69845,85800000.0
2007-01-22 17:09:00,0.69854,0.6986,0.69853,0.69855,104299998.0
2007-01-22 17:10:00,0.69847,0.69856,0.69838,0.69838,116300002.0
2007-01-22 17:11:00,0.69819,0.69847,0.69819,0.69845,75200000.0
2007-01-22 17:12:00,0.69839,0.69846,0.69821,0.69821,110400002.0
2007-01-22 17:13:00,0.69825,0.69844,0.69825,0.69831,103299998.0
2007-01-22 17:14:00,0.69817,0.69833,0.69817,0.69833,35800000.0
2007-01-22 17:15:00,0.69826,0.69826,0.69817,0.6982,57900001.0
2007-01-22 17:16:00,0.69819,0.69825,0.69804,0.69815,87899999.0
2007-01-22 17:17:00,0.69805,0.69821,0.69805,0.69809,119399999.0
2007-01-22 17:18:00,0.6982,0.6984,0.69819,0.6984,98300001.0
2007-01-22 17:19:00,0.69842,0.69842,0.69828,0.69828,104000001.0
2007-01-22 17:20:00,0.69843,0.69844,0.69827,0.69837,67800000.0
2007-01-22 17:21:00,0.69833,0.69836,0.69822,0.69824,63800000.0
2007-01-22 17:22:00,0.69814,0.69836,0.69813,0.69836,93600000.0
2007-01-22 17:23:00,0.69834,0.69834,0.6982,0.6983,66200000.0
2007-01-22 17:24:00,0.69824,0.69824,0.69808,0.69823,102299999.0
2007-01-22 17:25:00,0.69816,0.69816,0.69803,0.69803,87600000.0
2007-01-22 17:26:00,0.69797,0.69822,0.69797,0.69816,59600000.0
2007-01-22 17:27:00,0.69833,0.69833,0.69814,0.69831,112700001.0
2007-01-22 17:28:00,0.69825,0.69841,0.69823,0.69823,75900000.0
2007-01-22 17:29:00,0.69822,0.69829,0.69816,0.69827,69300001.0
2007-01-22 17:30:00,0.69828,0.69837,0.69828,0.69837,68400000.0
2007-01-22 17:31:00,0.69834,0.69842,0.6983,0.6983,122400000.0
2007-01-22 17:32:00,0.69832,0.69838,0.6982,0.6982,117200002.0
2007-01-22 17:33:00,0.69824,0.6983,0.69817,0.69822,115000000.0
2007-01-22 17:34:00,0.6983,0.69842,0.6983,0.69837,54100002.0
2007-01-22 17:35:00,0.69832,0.69859,0.69822,0.69845,133199999.0
2007-01-22 17:36:00,0.69845,0.69863,0.69845,0.69863,41499999.0
2007-01-22 17:37:00,0.69867,0.69869,0.69863,0.69863,62199999.0
2007-01-22 17:38:00,0.69853,0.69853,0.69846,0.69846,48100000.0
2007-01-22 17:39:00,0.69843,0.69857,0.69843,0.69857,32700000.0
2007-01-22 17:40:00,0.69842,0.69842,0.69821,0.69821,85900000.0
2007-01-22 17:41:00,0.69818,0.69836,0.69817,0.69817,123100001.0
2007-01-22 17:42:00,0.69818,0.69823,0.69812,0.69823,93100000.0
2007-01-22 17:43:00,0.6982,0.69821,0.6979,0.6979,154700002.0
2007-01-22 17:44:00,0.69804,0.69819,0.69788,0.69819,139500000.0
2007-01-22 17:45:00,0.6983,0.69849,0.6982,0.69848,118000001.0
2007-01-22 17:46:00,0.69845,0.69856,0.6984,0.69847,127700000.0
2007-01-22 17:47:00,0.69843,0.69868,0.6983,0.69859,99600000.0
2007-01-22 17:48:00,0.69861,0.69863,0.69854,0.69858,120299997.0
2007-01-22 17:49:00,0.69858,0.69872,0.69858,0.69863,100499999.0
2007-01-22 17:50:00,0.69878,0.69886,0.69871,0.69871,62200000.0
2007-01-22 17:51:00,0.69866,0.69894,0.69866,0.69869,133599999.0
2007-01-22 17:52:00,0.69871,0.69895,0.69871,0.6989,64800001.0
2007-01-22 17:53:00,0.69889,0.6991,0.6988,0.6991,64999998.0
2007-01-22 17:54:00,0.69918,0.69945,0.69918,0.69945,32500000.0
2007-01-22 17:55:00,0.69943,0.69951,0.69938,0.6995,108000001.0
2007-01-22 17:56:00,0.69941,0.69965,0.69941,0.69965,165599997.0
2007-01-22 17:57:00,0.6996,0.69985,0.69958,0.69968,103500000.0
2007-01-22 17:58:00,0.6998,0.69993,0.69972,0.6998,81799999.0
2007-01-22 17:59:00,0.69978,0.70008,0.69975,0.70008,205399997.0
2007-01-22 18:00:00,0.70001,0.70001,0.69966,0.69966,52299999.0
2007-01-22 18:01:00,0.69964,0.7,0.69964,0.69992,81700000.0
2007-01-22 18:02:00,0.7,0.7,0.69984,0.69995,58800000.0
2007-01-22 18:03:00,0.70001,0.70027,0.69993,0.70024,257699999.0
2007-01-22 18:04:00,0.70025,0.70034,0.7,0.70012,169400000.0
2007-01-22 18:05:00,0.70012,0.7003,0.69994,0.69994,298900001.0
2007-01-22 18:06:00,0.70007,0.70022,0.7,0.70013,86400000.0
2007-01-22 18:07:00,0.69997,0.69997,0.69957,0.69984,316999999.0
2007-01-22 18:08:00,0.69984,0.69993,0.69984,0.69986,98500000.0
2007-01-22 18:09:00,0.69986,0.69994,0.69966,0.69985,185700000.0
2007-01-22 18:10:00,0.6998,0.69991,0.69954,0.6996,139100002.0
2007-01-22 18:11:00,0.69968,0.69972,0.69962,0.69969,51700001.0
2007-01-22 18:12:00,0.69966,0.69978,0.69962,0.69978,78200000.0
2007-01-22 18:13:00,0.69973,0.69978,0.69948,0.69948,109200001.0
2007-01-22 18:14:00,0.69957,0.69976,0.69957,0.69963,92099999.0
2007-01-22 18:15:00,0.69958,0.6997,0.69956,0.69956,99500000.0
2007-01-22 18:16:00,0.69961,0.69976,0.69961,0.69964,307700001.0
2007-01-22 18:17:00,0.69963,0.69963,0.69945,0.69945,183700000.0
2007-01-22 18:18:00,0.6994,0.69968,0.6994,0.69957,363700001.0
2007-01-22 18:19:00,0.69952,0.69965,0.69926,0.69926,286799999.0
2007-01-22 18:20:00,0.69929,0.69945,0.69929,0.69944,82600000.0
2007-01-22 18:21:00,0.69935,0.69941,0.69915,0.69941,170200000.0
2007-01-22 18:22:00,0.69935,0.69935,0.69915,0.69915,79299999.0
2007-01-22 18:23:00,0.69914,0.69916,0.69895,0.699,348500002.0
2007-01-22 18:24:00,0.69904,0.69944,0.69904,0.69927,263499999.0
2007-01-22 18:25:00,0.69925,0.69931,0.69906,0.69925,168499999.0
2007-01-22 18:26:00,0.69925,0.69948,0.69925,0.69947,148400002.0
2007-01-22 18:27:00,0.69943,0.69949,0.69935,0.69944,332899999.0
2007-01-22 18:28:00,0.69945,0.69955,0.69928,0.69955,150700001.0
2007-01-22 18:29:00,0.69939,0.69946,0.69928,0.69943,232099999.0
2007-01-22 18:30:00,0.69944,0.6995,0.69934,0.6995,87299999.0
2007-01-22 18:31:00,0.69945,0.69945,0.69933,0.69933,238800001.0
2007-01-22 18:32:00,0.69928,0.69928,0.69907,0.6991,91399999.0
2007-01-22 18:33:00,0.69909,0.69909,0.69883,0.69883,236200002.0
2007-01-22 18:34:00,0.69894,0.69906,0.69889,0.69901,86400001.0
2007-01-22 18:35:00,0.699,0.699,0.69877,0.69892,143400000.0
2007-01-22 18:36:00,0.69902,0.69906,0.69895,0.69903,174100003.0
2007-01-22 18:37:00,0.69906,0.69912,0.69902,0.6991,88199998.0
2007-01-22 18:38:00,0.69905,0.69914,0.69905,0.69908,148400000.0
2007-01-22 18:39:00,0.699,0.6991,0.69895,0.69904,355299999.0
2007-01-22 18:40:00,0.69905,0.69905,0.69889,0.69903,84200000.0
2007-01-22 18:41:00,0.69895,0.69921,0.69889,0.69893,292799998.0
2007-01-22 18:42:00,0.699,0.69907,0.69897,0.69899,166899997.0
2007-01-22 18:43:00,0.69894,0.69921,0.69877,0.69901,617999999.0
2007-01-22 18:44:00,0.69905,0.69908,0.69893,0.69903,283899996.0
2007-01-22 18:45:00,0.69905,0.69905,0.69879,0.69894,459999996.0
2007-01-22 18:46:00,0.69897,0.69909,0.69893,0.69893,115400000.0
2007-01-22 18:47:00,0.69892,0.69913,0.69892,0.69913,150100001.0
2007-01-22 18:48:00,0.69908,0.69908,0.69879,0.69879,162499999.0
2007-01-22 18:49:00,0.69877,0.69901,0.69877,0.69901,128699999.0
2007-01-22 18:50:00,0.699,0.699,0.69876,0.6989,99800000.0
2007-01-22 18:51:00,0.69886,0.69892,0.6988,0.69883,118500000.0
2007-01-22 18:52:00,0.69881,0.69882,0.69864,0.69882,77300000.0
2007-01-22 18:53:00,0.6989,0.69892,0.69884,0.69892,113600001.0
2007-01-22 18:54:00,0.69889,0.69891,0.69874,0.69874,69899999.0
2007-01-22 18:55:00,0.69882,0.69908,0.69882,0.69885,95000001.0
2007-01-22 18:56:00,0.69886,0.69894,0.69884,0.6989,92700000.0
2007-01-22 18:57:00,0.69893,0.69895,0.69885,0.6989,82799999.0
2007-01-22 18:58:00,0.69894,0.69908,0.69893,0.69893,67500000.0
2007-01-22 18:59:00,0.69875,0.69885,0.69875,0.69885,188699997.0
2007-01-22 19:00:00,0.69884,0.69888,0.69871,0.69888,148000001.0
2007-01-22 19:01:00,0.6989,0.6989,0.69874,0.6988,64600000.0
2007-01-22 19:02:00,0.6989,0.6989,0.6988,0.6989,83899999.0
2007-01-22 19:03:00,0.69879,0.69888,0.69865,0.69865,140399999.0
2007-01-22 19:04:00,0.69868,0.69874,0.69862,0.69863,127700000.0
2007-01-22 19:05:00,0.69861,0.69872,0.69861,0.69869,101900001.0
2007-01-22 19:06:00,0.69864,0.69868,0.69844,0.69858,228500000.0
2007-01-22 19:07:00,0.69859,0.69871,0.69836,0.69845,223300001.0
2007-01-22 19:08:00,0.69851,0.69855,0.69835,0.69855,122800000.0
2007-01-22 19:09:00,0.69866,0.69866,0.69836,0.6985,139399999.0
2007-01-22 19:10:00,0.69848,0.69848,0.69836,0.69842,99899999.0
2007-01-22 19:11:00,0.6984,0.69855,0.69839,0.6985,152500002.0
2007-01-22 19:12:00,0.69844,0.69853,0.6984,0.69843,37300000.0
2007-01-22 19:13:00,0.69837,0.69843,0.69832,0.69832,70900000.0
2007-01-22 19:14:00,0.69839,0.69853,0.69839,0.69849,102000000.0
2007-01-22 19:15:00,0.69846,0.69846,0.69832,0.69838,68500000.0
2007-01-22 19:16:00,0.69822,0.69833,0.69822,0.69833,73399999.0
2007-01-22 19:17:00,0.69839,0.6984,0.69819,0.69836,106799998.0
2007-01-22 19:18:00,0.69838,0.69845,0.69834,0.69845,71000000.0
2007-01-22 19:19:00,0.69841,0.69863,0.69841,0.69862,76800000.0
2007-01-22 19:20:00,0.69845,0.69845,0.69831,0.69835,172600000.0
2007-01-22 19:21:00,0.6984,0.69845,0.6983,0.6984,61100000.0
2007-01-22 19:22:00,0.6984,0.69841,0.69836,0.69837,112300001.0
2007-01-22 19:23:00,0.69826,0.69838,0.69824,0.69824,88800002.0
2007-01-22 19:24:00,0.6984,0.6984,0.6982,0.69821,80499999.0
2007-01-22 19:25:00,0.69826,0.69837,0.69826,0.69837,71500001.0
2007-01-22 19:26:00,0.6983,0.69835,0.6983,0.69835,65300001.0
2007-01-22 19:27:00,0.6983,0.69839,0.69818,0.69825,139700001.0
2007-01-22 19:28:00,0.69841,0.69841,0.69816,0.69821,121900000.0
2007-01-22 19:29:00,0.69825,0.69835,0.6982,0.6983,92799998.0
2007-01-22 19:30:00,0.69835,0.69835,0.6983,0.69835,86300000.0
2007-01-22 19:31:00,0.69838,0.69838,0.6982,0.69835,57800000.0
2007-01-22 19:32:00,0.69833,0.69834,0.69815,0.6982,109100001.0
2007-01-22 19:33:00,0.69815,0.69825,0.69815,0.69825,46800000.0
2007-01-22 19:34:00,0.69825,0.69828,0.69812,0.69825,133600000.0
2007-01-22 19:35:00,0.6983,0.6985,0.6982,0.6982,147900000.0
2007-01-22 19:36:00,0.69815,0.69822,0.69808,0.69811,172599999.0
2007-01-22 19:37:00,0.69817,0.69831,0.69817,0.69822,100100000.0
2007-01-22 19:38:00,0.69832,0.69832,0.69815,0.69815,49400000.0
2007-01-22 19:39:00,0.69818,0.69832,0.69818,0.6982,241200000.0
2007-01-22 19:40:00,0.69821,0.69821,0.69803,0.69814,99300000.0
2007-01-22 19:41:00,0.69822,0.69823,0.69803,0.69803,59400000.0
2007-01-22 19:42:00,0.69799,0.69803,0.69797,0.69797,66100000.0
2007-01-22 19:43:00,0.698,0.69818,0.698,0.69808,117400000.0
2007-01-22 19:44:00,0.69822,0.69833,0.69811,0.69818,81700001.0
2007-01-22 19:45:00,0.69818,0.69829,0.69812,0.69812,58199999.0
2007-01-22 19:46:00,0.69821,0.69822,0.69806,0.69815,127099999.0
2007-01-22 19:47:00,0.698,0.69808,0.69795,0.69795,53400000.0
2007-01-22 19:48:00,0.69806,0.69817,0.69806,0.69807,81599998.0
2007-01-22 19:49:00,0.69803,0.69823,0.69786,0.69823,100600000.0
2007-01-22 19:50:00,0.69796,0.69804,0.69791,0.69799,173500001.0
2007-01-22 19:51:00,0.69815,0.6982,0.6981,0.69815,123600000.0
2007-01-22 19:52:00,0.69815,0.69824,0.6981,0.69824,116599998.0
2007-01-22 19:53:00,0.69832,0.69844,0.69832,0.69839,105699999.0
2007-01-22 19:54:00,0.69839,0.69844,0.69829,0.69829,187599998.0
2007-01-22 19:55:00,0.69817,0.6984,0.69817,0.6984,235900000.0
2007-01-22 19:56:00,0.69843,0.69845,0.6983,0.69833,206799998.0
2007-01-22 19:57:00,0.69837,0.69843,0.69833,0.6984,102900002.0
2007-01-22 19:58:00,0.6984,0.6984,0.69824,0.69824,163899999.0
2007-01-22 19:59:00,0.69819,0.6983,0.6981,0.6981,122800001.0
2007-01-22 20:00:00,0.69807,0.69823,0.69803,0.69809,223800000.0
2007-01-22 20:01:00,0.6981,0.69822,0.69802,0.69821,133800000.0
2007-01-22 20:02:00,0.69821,0.69821,0.6981,0.6981,117999997.0
2007-01-22 20:03:00,0.69822,0.69826,0.69816,0.69826,67299998.0
2007-01-22 20:04:00,0.69825,0.69839,0.6982,0.69834,173300000.0
2007-01-22 20:05:00,0.69836,0.69836,0.69821,0.69832,169900001.0
2007-01-22 20:06:00,0.6984,0.6984,0.69825,0.69835,331999998.0
2007-01-22 20:07:00,0.69833,0.69837,0.69825,0.69825,67600000.0
2007-01-22 20:08:00,0.6983,0.69835,0.6983,0.69832,58000000.0
2007-01-22 20:09:00,0.69833,0.69833,0.69805,0.69822,132300001.0
2007-01-22 20:10:00,0.69813,0.69833,0.69813,0.69833,147700000.0
2007-01-22 20:11:00,0.69826,0.69826,0.698,0.698,44700000.0
2007-01-22 20:12:00,0.698,0.69817,0.69797,0.69817,78700000.0
2007-01-22 20:13:00,0.6982,0.6982,0.69778,0.69802,78500001.0
2007-01-22 20:14:00,0.69803,0.69807,0.69783,0.69807,117199999.0
2007-01-22 20:15:00,0.69795,0.69795,0.69788,0.69794,51600000.0
2007-01-22 20:16:00,0.69798,0.69814,0.69794,0.69794,428200000.0
2007-01-22 20:17:00,0.69792,0.69813,0.69792,0.69799,205199999.0
2007-01-22 20:18:00,0.69795,0.69812,0.69794,0.69812,70499999.0
2007-01-22 20:19:00,0.69815,0.69815,0.6981,0.69815,88499999.0
2007-01-22 20:20:00,0.6982,0.6982,0.69805,0.6981,38800000.0
2007-01-22 20:21:00,0.69812,0.6982,0.6981,0.69815,83299999.0
2007-01-22 20:22:00,0.69817,0.69822,0.69814,0.69815,113100000.0
2007-01-22 20:23:00,0.69816,0.69828,0.69809,0.69828,56800000.0
2007-01-22 20:24:00,0.69824,0.6983,0.69792,0.6983,138400000.0
2007-01-22 20:25:00,0.69835,0.69837,0.69825,0.6983,138299998.0
2007-01-22 20:26:00,0.69832,0.69833,0.6982,0.69828,72500000.0
2007-01-22 20:27:00,0.6982,0.69832,0.6982,0.69832,116799998.0
2007-01-22 20:28:00,0.69833,0.69833,0.69825,0.69827,54699999.0
2007-01-22 20:29:00,0.69824,0.69834,0.69817,0.69817,245100000.0
2007-01-22 20:30:00,0.69817,0.69824,0.6981,0.69817,307499997.0
2007-01-22 20:31:00,0.69815,0.69815,0.69798,0.69813,174099998.0
2007-01-22 20:32:00,0.698,0.69804,0.69786,0.69786,121100000.0
2007-01-22 20:33:00,0.69783,0.69809,0.69783,0.69794,133299999.0
2007-01-22 20:34:00,0.69807,0.69813,0.69803,0.69813,108200000.0
2007-01-22 20:35:00,0.69817,0.6982,0.69804,0.69804,54600000.0
2007-01-22 20:36:00,0.69797,0.69807,0.69771,0.69792,159400000.0
2007-01-22 20:37:00,0.69797,0.69819,0.69792,0.69792,143299999.0
2007-01-22 20:38:00,0.69788,0.69788,0.69778,0.69781,157300000.0
2007-01-22 20:39:00,0.69781,0.69793,0.69781,0.69793,75800000.0
2007-01-22 20:40:00,0.6979,0.698,0.69785,0.6979,232000000.0
2007-01-22 20:41:00,0.6979,0.69795,0.69785,0.69795,148700001.0
2007-01-22 20:42:00,0.69788,0.69789,0.69777,0.6978,78300000.0
2007-01-22 20:43:00,0.6978,0.69798,0.6978,0.69787,89700001.0
2007-01-22 20:44:00,0.69781,0.69789,0.69781,0.69789,38199999.0
2007-01-22 20:45:00,0.69784,0.698,0.69783,0.69787,63500000.0
2007-01-22 20:46:00,0.69792,0.69792,0.69777,0.69779,92899999.0
2007-01-22 20:47:00,0.6979,0.69795,0.6979,0.69792,105599999.0
2007-01-22 20:48:00,0.69775,0.69776,0.69769,0.69773,81600002.0
2007-01-22 20:49:00,0.69769,0.69792,0.69769,0.69782,107300000.0
2007-01-22 20:50:00,0.69781,0.69787,0.6977,0.69775,146899997.0
2007-01-22 20:51:00,0.69777,0.69782,0.6977,0.69773,120099999.0
2007-01-22 20:52:00,0.69772,0.69775,0.69764,0.69764,71000000.0
2007-01-22 20:53:00,0.69773,0.69773,0.69759,0.69762,295600000.0
2007-01-22 20:54:00,0.6976,0.69765,0.69755,0.69765,224400001.0
2007-01-22 20:55:00,0.69748,0.69748,0.69747,0.69747,16700000.0
2007-01-22 20:56:00,0.69738,0.6975,0.69715,0.69743,122100000.0
2007-01-22 20:57:00,0.69745,0.69775,0.69741,0.69767,55300000.0
2007-01-22 20:58:00,0.69757,0.69764,0.6975,0.6975,269900003.0
2007-01-22 20:59:00,0.69752,0.69775,0.69752,0.6977,173799999.0
2007-01-22 21:00:00,0.69764,0.69764,0.69741,0.69762,192700002.0
2007-01-22 21:01:00,0.69762,0.69796,0.69762,0.69796,103900001.0
2007-01-22 21:02:00,0.69799,0.69799,0.6979,0.6979,91100000.0
2007-01-22 21:03:00,0.69798,0.69803,0.69792,0.69803,127800001.0
2007-01-22 21:04:00,0.69798,0.69809,0.69788,0.69788,66899999.0
2007-01-22 21:05:00,0.69798,0.69818,0.69792,0.6981,90100000.0
2007-01-22 21:06:00,0.69799,0.69811,0.69794,0.69794,109800000.0
2007-01-22 21:07:00,0.69798,0.69799,0.69796,0.69799,73499998.0
2007-01-22 21:08:00,0.69798,0.69799,0.69783,0.69791,146199999.0
2007-01-22 21:09:00,0.698,0.69814,0.69796,0.69805,158599999.0
2007-01-22 21:10:00,0.6981,0.69815,0.6981,0.69815,75499998.0
2007-01-22 21:11:00,0.6981,0.6981,0.6981,0.6981,9500000.0
2007-01-22 21:12:00,0.69807,0.69824,0.69807,0.69812,92300000.0
2007-01-22 21:13:00,0.69807,0.6981,0.69801,0.69801,78900000.0
2007-01-22 21:14:00,0.69807,0.69809,0.69804,0.69809,83900001.0
2007-01-22 21:15:00,0.69813,0.69824,0.6981,0.69818,194299999.0
2007-01-22 21:16:00,0.69821,0.69821,0.69798,0.69805,116000001.0
2007-01-22 21:17:00,0.69809,0.69847,0.69809,0.69847,214099995.0
2007-01-22 21:18:00,0.69813,0.69819,0.698,0.69818,159300001.0
2007-01-22 21:19:00,0.69824,0.69825,0.69794,0.69794,96300000.0
2007-01-22 21:20:00,0.69805,0.6981,0.6979,0.69795,234399999.0
2007-01-22 21:21:00,0.69797,0.69804,0.69793,0.69804,82399999.0
2007-01-22 21:22:00,0.698,0.698,0.69783,0.69783,94400001.0
2007-01-22 21:23:00,0.69777,0.6979,0.69772,0.6979,143600001.0
2007-01-22 21:24:00,0.69795,0.69795,0.69785,0.6979,81100001.0
2007-01-22 21:25:00,0.6979,0.69795,0.69784,0.69786,121000000.0
2007-01-22 21:26:00,0.69782,0.69785,0.69775,0.69785,157300002.0
2007-01-22 21:27:00,0.69778,0.69783,0.6977,0.69777,64300000.0
2007-01-22 21:28:00,0.69775,0.69775,0.6977,0.6977,46299999.0
2007-01-22 21:29:00,0.69774,0.69789,0.69766,0.69776,140999999.0
2007-01-22 21:30:00,0.69782,0.6979,0.69775,0.69785,198400002.0
2007-01-22 21:31:00,0.69785,0.69785,0.6978,0.6978,27100000.0
2007-01-22 21:32:00,0.69778,0.69779,0.69772,0.69777,82900000.0
2007-01-22 21:33:00,0.69775,0.69775,0.6977,0.69775,61800000.0
2007-01-22 21:34:00,0.69777,0.69788,0.69777,0.69788,79700000.0
2007-01-22 21:35:00,0.69792,0.69808,0.69792,0.698,236899998.0
2007-01-22 21:36:00,0.698,0.69813,0.69794,0.69805,164099999.0
2007-01-22 21:37:00,0.69801,0.69806,0.69796,0.69805,106100000.0
2007-01-22 21:38:00,0.69805,0.6981,0.698,0.69802,66200000.0
2007-01-22 21:39:00,0.69795,0.69817,0.69785,0.69817,78700000.0
2007-01-22 21:40:00,0.69825,0.6983,0.6981,0.69828,223999999.0
2007-01-22 21:41:00,0.6982,0.69825,0.69815,0.69825,124800001.0
2007-01-22 21:42:00,0.69819,0.69819,0.69796,0.69798,63000000.0
2007-01-22 21:43:00,0.69797,0.69818,0.69792,0.69792,87199999.0
2007-01-22 21:44:00,0.69802,0.69823,0.69802,0.69805,84500002.0
2007-01-22 21:45:00,0.69822,0.69836,0.69818,0.6983,95400000.0
2007-01-22 21:46:00,0.69828,0.69835,0.69827,0.69827,140800000.0
2007-01-22 21:47:00,0.69829,0.69829,0.69825,0.69827,103199999.0
2007-01-22 21:48:00,0.69826,0.69834,0.69826,0.69834,77200000.0
2007-01-22 21:49:00,0.69827,0.69832,0.69815,0.69827,88300000.0
2007-01-22 21:50:00,0.69837,0.69849,0.69836,0.69849,121299997.0
2007-01-22 21:51:00,0.69833,0.69845,0.69822,0.69845,145400002.0
2007-01-22 21:52:00,0.69851,0.69866,0.69844,0.69848,141399998.0
2007-01-22 21:53:00,0.6984,0.69858,0.6984,0.6985,46199999.0
2007-01-22 21:54:00,0.69842,0.69842,0.6983,0.69837,54100000.0
2007-01-22 21:55:00,0.69824,0.69837,0.69824,0.69837,92800001.0
2007-01-22 21:56:00,0.69842,0.69842,0.69831,0.69832,93200000.0
2007-01-22 21:57:00,0.69837,0.69837,0.69823,0.69826,154400002.0
2007-01-22 21:58:00,0.69818,0.69827,0.69818,0.69827,86300000.0
2007-01-22 21:59:00,0.69814,0.69814,0.698,0.698,114400001.0
2007-01-22 22:00:00,0.69807,0.69823,0.69797,0.69797,121500000.0
2007-01-22 22:01:00,0.69785,0.69795,0.6978,0.6979,97300000.0
2007-01-22 22:02:00,0.69792,0.69792,0.69783,0.69788,126800000.0
2007-01-22 22:03:00,0.6979,0.6979,0.69782,0.69789,71799999.0
2007-01-22 22:04:00,0.69787,0.69787,0.69781,0.69787,84700000.0
2007-01-22 22:05:00,0.69781,0.69801,0.69776,0.69777,138899999.0
2007-01-22 22:06:00,0.69765,0.69799,0.69765,0.6979,122200000.0
2007-01-22 22:07:00,0.69792,0.69801,0.69792,0.69795,111899999.0
2007-01-22 22:08:00,0.698,0.69809,0.69794,0.69809,74399999.0
2007-01-22 22:09:00,0.69795,0.69795,0.69785,0.69788,28600000.0
2007-01-22 22:10:00,0.69787,0.6979,0.69775,0.69775,83699999.0
2007-01-22 22:11:00,0.69763,0.69789,0.69763,0.69789,126400005.0
2007-01-22 22:12:00,0.6979,0.69795,0.69783,0.69788,126000000.0
2007-01-22 22:13:00,0.69805,0.6981,0.69797,0.69808,67499999.0
2007-01-22 22:14:00,0.6981,0.6981,0.69789,0.69795,128200000.0
2007-01-22 22:15:00,0.698,0.69803,0.69794,0.69795,151900000.0
2007-01-22 22:16:00,0.69798,0.69808,0.69798,0.698,89800002.0
2007-01-22 22:17:00,0.69803,0.69803,0.6979,0.69797,69800001.0
2007-01-22 22:18:00,0.69798,0.69805,0.69792,0.69792,78599999.0
2007-01-22 22:19:00,0.698,0.6981,0.6979,0.698,101100000.0
2007-01-22 22:20:00,0.69806,0.69808,0.69792,0.69792,74100000.0
2007-01-22 22:21:00,0.69792,0.69798,0.6978,0.69796,132300001.0
2007-01-22 22:22:00,0.69808,0.6981,0.69798,0.69807,135999998.0
2007-01-22 22:23:00,0.69797,0.6981,0.69797,0.69804,99400000.0
2007-01-22 22:24:00,0.69795,0.69813,0.69792,0.69813,199899999.0
2007-01-22 22:25:00,0.69805,0.69815,0.69804,0.69804,157799998.0
2007-01-22 22:26:00,0.69801,0.69813,0.69801,0.69813,119200002.0
2007-01-22 22:27:00,0.698,0.69809,0.69793,0.69809,80400000.0
2007-01-22 22:28:00,0.69792,0.69805,0.69792,0.69796,32400000.0
2007-01-22 22:29:00,0.69786,0.69792,0.69755,0.69755,79600000.0
2007-01-22 22:30:00,0.69775,0.6978,0.6977,0.69775,163699998.0
2007-01-22 22:31:00,0.69771,0.69771,0.69742,0.69742,88500000.0
2007-01-22 22:32:00,0.69762,0.69768,0.69762,0.69768,24000000.0
2007-01-22 22:33:00,0.6977,0.69789,0.6977,0.69786,125899999.0
2007-01-22 22:34:00,0.69781,0.69789,0.69758,0.69789,125899999.0
2007-01-22 22:35:00,0.69799,0.6981,0.69792,0.69792,141300002.0
2007-01-22 22:36:00,0.6979,0.69797,0.69781,0.69784,117399999.0
2007-01-22 22:37:00,0.69783,0.69795,0.69783,0.69795,62700000.0
2007-01-22 22:38:00,0.69781,0.69804,0.69766,0.69802,101899998.0
2007-01-22 22:39:00,0.69808,0.69817,0.69808,0.69817,28700000.0
2007-01-22 22:40:00,0.69823,0.69849,0.69817,0.69843,89600001.0
2007-01-22 22:41:00,0.69848,0.69848,0.69834,0.69839,116500001.0
2007-01-22 22:42:00,0.69826,0.69852,0.69826,0.6985,116699998.0
2007-01-22 22:43:00,0.6984,0.69846,0.69821,0.6984,131500000.0
2007-01-22 22:44:00,0.69846,0.69854,0.69834,0.69834,176899999.0
2007-01-22 22:45:00,0.6984,0.69854,0.69837,0.69849,179000000.0
2007-01-22 22:46:00,0.69844,0.6986,0.6983,0.69845,184299999.0
2007-01-22 22:47:00,0.69845,0.69855,0.69845,0.69853,86400000.0
2007-01-22 22:48:00,0.69848,0.6986,0.69835,0.6985,94400002.0
2007-01-22 22:49:00,0.69848,0.69848,0.69843,0.69843,55000000.0
2007-01-22 22:50:00,0.69855,0.69855,0.69825,0.6985,198900003.0
2007-01-22 22:51:00,0.69846,0.69846,0.69828,0.69828,184999997.0
2007-01-22 22:52:00,0.69827,0.69827,0.6981,0.6982,106899999.0
2007-01-22 22:53:00,0.69835,0.69835,0.69825,0.69835,75300000.0
2007-01-22 22:54:00,0.69833,0.69835,0.69825,0.69825,119500000.0
2007-01-22 22:55:00,0.69824,0.69841,0.69824,0.69825,109099999.0
2007-01-22 22:56:00,0.69831,0.69831,0.69812,0.69812,141399999.0
2007-01-22 22:57:00,0.69808,0.6981,0.69794,0.69801,95400000.0
2007-01-22 22:58:00,0.698,0.6981,0.69795,0.698,46000000.0
2007-01-22 22:59:00,0.69787,0.69813,0.69787,0.6979,131100000.0
2007-01-22 23:00:00,0.69795,0.6982,0.69795,0.69806,100300000.0
2007-01-22 23:01:00,0.69801,0.69812,0.69793,0.69812,121500000.0
2007-01-22 23:02:00,0.69813,0.69813,0.69813,0.69813,12800000.0
2007-01-22 23:03:00,0.69813,0.69813,0.69788,0.69801,86000000.0
2007-01-22 23:04:00,0.69802,0.69806,0.69798,0.69803,109600001.0
2007-01-22 23:05:00,0.69808,0.69825,0.69803,0.69809,111499998.0
2007-01-22 23:06:00,0.698,0.698,0.69783,0.69791,100599999.0
2007-01-22 23:07:00,0.69797,0.69811,0.69793,0.69805,46100000.0
2007-01-22 23:08:00,0.69817,0.69817,0.69805,0.6981,148200000.0
2007-01-22 23:09:00,0.69808,0.69822,0.69805,0.69815,179699998.0
2007-01-22 23:10:00,0.69814,0.69827,0.69806,0.69806,70199999.0
2007-01-22 23:11:00,0.6981,0.69816,0.69805,0.69805,167200000.0
2007-01-22 23:12:00,0.69793,0.698,0.69779,0.69783,67799998.0
2007-01-22 23:13:00,0.69783,0.69815,0.69783,0.69815,74900000.0
2007-01-22 23:14:00,0.69821,0.69826,0.69817,0.69818,70999999.0
2007-01-22 23:15:00,0.69823,0.69829,0.69823,0.69825,79999998.0
2007-01-22 23:16:00,0.6983,0.69835,0.69825,0.69835,22800000.0
2007-01-22 23:17:00,0.6983,0.6983,0.69803,0.69811,92400000.0
2007-01-22 23:18:00,0.69824,0.69842,0.69813,0.69842,36700000.0
2007-01-22 23:19:00,0.69835,0.6984,0.69833,0.6984,121799999.0
2007-01-22 23:20:00,0.69847,0.69858,0.69839,0.69853,94900000.0
2007-01-22 23:21:00,0.69843,0.69843,0.69839,0.69843,40799998.0
2007-01-22 23:22:00,0.69836,0.69847,0.69832,0.69838,75200002.0
2007-01-22 23:23:00,0.6983,0.69835,0.69825,0.69825,92500002.0
2007-01-22 23:24:00,0.69833,0.6985,0.69827,0.6985,63300000.0
2007-01-22 23:25:00,0.69851,0.69852,0.69836,0.69847,74900000.0
2007-01-22 23:26:00,0.69842,0.69852,0.69839,0.69852,102299998.0
2007-01-22 23:27:00,0.69855,0.69855,0.6985,0.6985,71700000.0
2007-01-22 23:28:00,0.6985,0.69855,0.69845,0.69855,38800000.0
2007-01-22 23:29:00,0.69852,0.69852,0.69839,0.69841,82100001.0
2007-01-22 23:30:00,0.69833,0.69843,0.69832,0.69832,65500000.0
2007-01-22 23:31:00,0.69824,0.69838,0.69818,0.69829,86000001.0
2007-01-22 23:32:00,0.69833,0.69833,0.69821,0.69827,64600000.0
2007-01-22 23:33:00,0.69817,0.69843,0.69817,0.69834,96499999.0
2007-01-22 23:34:00,0.6984,0.69845,0.69835,0.6984,63599999.0
2007-01-22 23:35:00,0.69845,0.6985,0.69835,0.6985,55000000.0
2007-01-22 23:36:00,0.69849,0.69857,0.69843,0.69852,89399999.0
2007-01-22 23:37:00,0.69864,0.69869,0.6986,0.6986,62599999.0
2007-01-22 23:38:00,0.69857,0.69863,0.69844,0.69855,92799999.0
2007-01-22 23:39:00,0.69845,0.69854,0.6984,0.6984,65400001.0
2007-01-22 23:40:00,0.69848,0.69848,0.69847,0.69847,31399999.0
2007-01-22 23:41:00,0.69857,0.69863,0.6985,0.69863,45500000.0
2007-01-22 23:42:00,0.69843,0.69843,0.69832,0.6984,59800000.0
2007-01-22 23:43:00,0.69849,0.69857,0.69847,0.69857,66200000.0
2007-01-22 23:44:00,0.69864,0.69877,0.69856,0.69877,48800000.0
2007-01-22 23:45:00,0.69902,0.69917,0.69902,0.69903,84700000.0
2007-01-22 23:46:00,0.69894,0.69898,0.69876,0.69893,165099999.0
2007-01-22 23:47:00,0.69894,0.69908,0.6989,0.69908,53500000.0
2007-01-22 23:48:00,0.69907,0.69916,0.69907,0.69915,75500000.0
2007-01-22 23:49:00,0.69916,0.69918,0.69876,0.69901,153600000.0
2007-01-22 23:50:00,0.699,0.6992,0.699,0.6992,35000000.0
2007-01-22 23:51:00,0.69921,0.69926,0.69896,0.69912,103900000.0
2007-01-22 23:52:00,0.69905,0.6992,0.69905,0.69912,58999999.0
2007-01-22 23:53:00,0.6991,0.69922,0.6991,0.69913,74099999.0
2007-01-22 23:54:00,0.69913,0.69928,0.69902,0.6992,86200000.0
2007-01-22 23:55:00,0.6992,0.6992,0.69907,0.69907,96200001.0
2007-01-22 23:56:00,0.69912,0.69912,0.69897,0.69907,83400000.0
2007-01-22 23:57:00,0.69908,0.69908,0.69893,0.69893,81900000.0
2007-01-22 23:58:00,0.69896,0.69901,0.69888,0.69901,61500000.0
2007-01-22 23:59:00,0.69892,0.69904,0.6989,0.69895,133699998.0
2007-01-23 00:00:00,0.699,0.699,0.69883,0.69883,50600000.0
2007-01-23 00:01:00,0.69885,0.699,0.69885,0.699,79000000.0
2007-01-23 00:02:00,0.6991,0.6992,0.69908,0.6991,90199999.0
2007-01-23 00:03:00,0.69915,0.69918,0.69893,0.69916,159100005.0
2007-01-23 00:04:00,0.69922,0.69922,0.6991,0.69917,32300000.0
2007-01-23 00:05:00,0.69923,0.69923,0.69913,0.69913,55100001.0
2007-01-23 00:06:00,0.69931,0.69931,0.69911,0.69918,68300001.0
2007-01-23 00:07:00,0.69919,0.69922,0.69912,0.69912,77900000.0
2007-01-23 00:08:00,0.69905,0.69922,0.69905,0.69922,99899998.0
2007-01-23 00:09:00,0.6992,0.69925,0.69915,0.69925,42100000.0
2007-01-23 00:10:00,0.69912,0.69927,0.69912,0.69925,133300000.0
2007-01-23 00:11:00,0.69916,0.69919,0.69904,0.69907,95700001.0
2007-01-23 00:12:00,0.69895,0.69908,0.69895,0.69908,123699998.0
2007-01-23 00:13:00,0.69915,0.69916,0.69901,0.69912,103499999.0
2007-01-23 00:14:00,0.699,0.69905,0.69885,0.69905,83300001.0
2007-01-23 00:15:00,0.69886,0.69894,0.69875,0.69875,159099999.0
2007-01-23 00:16:00,0.69905,0.69906,0.69892,0.69906,108700002.0
2007-01-23 00:17:00,0.6991,0.69919,0.69904,0.69908,92099998.0
2007-01-23 00:18:00,0.6991,0.69919,0.69902,0.6991,107000001.0
2007-01-23 00:19:00,0.6992,0.69927,0.6992,0.69927,78599999.0
2007-01-23 00:20:00,0.6992,0.69925,0.69918,0.69919,98800003.0
2007-01-23 00:21:00,0.69911,0.69923,0.69911,0.69922,123099998.0
2007-01-23 00:22:00,0.6991,0.69911,0.69893,0.699,47200000.0
2007-01-23 00:23:00,0.69895,0.69895,0.69885,0.69885,35000000.0
2007-01-23 00:24:00,0.69895,0.69895,0.69886,0.69887,46200000.0
2007-01-23 00:25:00,0.69893,0.69908,0.6989,0.69891,157900000.0
2007-01-23 00:26:00,0.69896,0.69899,0.69896,0.69899,69200000.0
2007-01-23 00:27:00,0.69896,0.69898,0.69889,0.69894,48800001.0
2007-01-23 00:28:00,0.69895,0.6992,0.6989,0.69906,102200000.0
2007-01-23 00:29:00,0.69888,0.69901,0.69876,0.69901,125600002.0
2007-01-23 00:30:00,0.6991,0.6991,0.69883,0.69883,78599999.0
2007-01-23 00:31:00,0.699,0.69905,0.69898,0.699,113699998.0
2007-01-23 00:32:00,0.69902,0.69903,0.69895,0.69895,111100001.0
2007-01-23 00:33:00,0.69903,0.69907,0.69891,0.69891,94000000.0
2007-01-23 00:34:00,0.69902,0.69902,0.69888,0.69899,66399998.0
2007-01-23 00:35:00,0.69897,0.69907,0.69889,0.69899,100999998.0
2007-01-23 00:36:00,0.69898,0.699,0.6988,0.69884,97800001.0
2007-01-23 00:37:00,0.69911,0.69911,0.69885,0.69893,111599998.0
2007-01-23 00:38:00,0.69898,0.69902,0.69893,0.69899,85600000.0
2007-01-23 00:39:00,0.69905,0.69905,0.69895,0.69905,121699998.0
2007-01-23 00:40:00,0.699,0.69905,0.69898,0.699,89300000.0
2007-01-23 00:41:00,0.69902,0.69902,0.69879,0.69892,91799999.0
2007-01-23 00:42:00,0.69877,0.69877,0.69857,0.69858,88900000.0
2007-01-23 00:43:00,0.69865,0.69865,0.69855,0.69858,90699998.0
2007-01-23 00:44:00,0.69865,0.69865,0.69855,0.69855,59299999.0
2007-01-23 00:45:00,0.69854,0.69865,0.69851,0.69865,64100001.0
2007-01-23 00:46:00,0.69867,0.69867,0.69852,0.69852,33100000.0
2007-01-23 00:47:00,0.69843,0.69859,0.69833,0.69859,38200000.0
2007-01-23 00:48:00,0.69871,0.69871,0.69856,0.69863,58200000.0
2007-01-23 00:49:00,0.69865,0.69865,0.69855,0.69865,37500000.0
2007-01-23 00:50:00,0.69857,0.69857,0.69844,0.69848,63799999.0
2007-01-23 00:51:00,0.69851,0.69853,0.69845,0.69845,78699999.0
2007-01-23 00:52:00,0.69841,0.6986,0.69841,0.6986,93200002.0
2007-01-23 00:53:00,0.6986,0.69865,0.69855,0.69865,98499997.0
2007-01-23 00:54:00,0.69858,0.69863,0.69842,0.69863,102600000.0
2007-01-23 00:55:00,0.69861,0.69861,0.69847,0.69853,93499998.0
2007-01-23 00:56:00,0.69853,0.69858,0.69835,0.69857,73100000.0
2007-01-23 00:57:00,0.69832,0.69832,0.69814,0.69825,74800001.0
2007-01-23 00:58:00,0.69829,0.69833,0.69816,0.69833,140200001.0
2007-01-23 00:59:00,0.69826,0.69829,0.69818,0.69827,101600000.0
2007-01-23 01:00:00,0.69825,0.69835,0.69825,0.6983,11200000.0
2007-01-23 01:01:00,0.69839,0.69849,0.69829,0.69843,57100000.0
2007-01-23 01:02:00,0.69852,0.69852,0.69848,0.69848,43299999.0
2007-01-23 01:03:00,0.69847,0.69855,0.69835,0.69835,80600001.0
2007-01-23 01:04:00,0.69848,0.69848,0.69837,0.69842,75300000.0
2007-01-23 01:05:00,0.69828,0.69838,0.69825,0.69827,96700000.0
2007-01-23 01:06:00,0.69828,0.69837,0.69822,0.69827,64600000.0
2007-01-23 01:07:00,0.69827,0.6984,0.69823,0.6984,73399999.0
2007-01-23 01:08:00,0.69833,0.69834,0.69833,0.69834,15800000.0
2007-01-23 01:09:00,0.6984,0.69842,0.69824,0.69831,90800000.0
2007-01-23 01:10:00,0.69828,0.69847,0.69828,0.69838,87300001.0
2007-01-23 01:11:00,0.6984,0.69857,0.69835,0.69835,123599999.0
2007-01-23 01:12:00,0.69843,0.69868,0.69843,0.69854,89400000.0
2007-01-23 01:13:00,0.69866,0.69866,0.69857,0.69863,109100001.0
2007-01-23 01:14:00,0.69855,0.69865,0.69855,0.69857,49900000.0
2007-01-23 01:15:00,0.69863,0.69863,0.69858,0.69858,30900001.0
2007-01-23 01:16:00,0.69853,0.69861,0.69853,0.69855,35200000.0
2007-01-23 01:17:00,0.69855,0.69861,0.6985,0.69861,63500000.0
2007-01-23 01:18:00,0.69866,0.69879,0.69856,0.69879,146400000.0
2007-01-23 01:19:00,0.69873,0.69885,0.69873,0.69877,51800000.0
2007-01-23 01:20:00,0.69868,0.69868,0.69861,0.69862,42500000.0
2007-01-23 01:21:00,0.69855,0.69865,0.69855,0.69865,54100001.0
2007-01-23 01:22:00,0.69853,0.69867,0.69853,0.69867,65200000.0
2007-01-23 01:23:00,0.69867,0.69877,0.69865,0.6987,139499999.0
2007-01-23 01:24:00,0.69873,0.6989,0.69873,0.6989,92000000.0
2007-01-23 01:25:00,0.6989,0.6989,0.69885,0.6989,55900000.0
2007-01-23 01:26:00,0.69895,0.69898,0.6989,0.69897,33300000.0
2007-01-23 01:27:00,0.69887,0.69897,0.6988,0.69892,105500002.0
2007-01-23 01:28:00,0.69907,0.69914,0.69899,0.69909,115900000.0
2007-01-23 01:29:00,0.69918,0.69935,0.69914,0.69935,129600000.0
2007-01-23 01:30:00,0.69933,0.69933,0.6992,0.6992,46200000.0
2007-01-23 01:31:00,0.69923,0.69926,0.69901,0.69908,95900002.0
2007-01-23 01:32:00,0.69899,0.69917,0.69899,0.69912,70700000.0
2007-01-23 01:33:00,0.699,0.699,0.69868,0.69868,51800000.0
2007-01-23 01:34:00,0.6988,0.69884,0.69874,0.69881,74799998.0
2007-01-23 01:35:00,0.69878,0.69878,0.69862,0.69862,95000001.0
2007-01-23 01:36:00,0.69871,0.69893,0.69871,0.69874,131600000.0
2007-01-23 01:37:00,0.69882,0.69891,0.6988,0.69887,53800000.0
2007-01-23 01:38:00,0.69891,0.69891,0.69881,0.69881,13400000.0
2007-01-23 01:39:00,0.69876,0.69894,0.69876,0.69885,73800001.0
2007-01-23 01:40:00,0.69898,0.69898,0.69878,0.69879,120400000.0
2007-01-23 01:41:00,0.69894,0.69894,0.69879,0.69879,58599999.0
2007-01-23 01:42:00,0.69875,0.69885,0.69875,0.6988,35100000.0
2007-01-23 01:43:00,0.69889,0.69904,0.69889,0.69904,68300002.0
2007-01-23 01:44:00,0.69915,0.69919,0.69888,0.69888,74200000.0
2007-01-23 01:45:00,0.69883,0.69901,0.69883,0.69901,58900001.0
2007-01-23 01:46:00,0.699,0.69914,0.69897,0.69897,72200000.0
2007-01-23 01:47:00,0.69902,0.69906,0.6989,0.69891,78800000.0
2007-01-23 01:48:00,0.69906,0.69918,0.69906,0.69915,97699998.0
2007-01-23 01:49:00,0.69915,0.69919,0.69908,0.6991,82199999.0
2007-01-23 01:50:00,0.6991,0.6991,0.69887,0.69891,58800000.0
2007-01-23 01:51:00,0.69888,0.69905,0.69883,0.69893,161300003.0
2007-01-23 01:52:00,0.69886,0.69893,0.69881,0.69883,95699999.0
2007-01-23 01:53:00,0.6989,0.6989,0.69868,0.69878,46200000.0
2007-01-23 01:54:00,0.69887,0.69887,0.69869,0.69885,98899999.0
2007-01-23 01:55:00,0.6988,0.6989,0.69865,0.69886,134100002.0
2007-01-23 01:56:00,0.69893,0.69893,0.69882,0.69885,90199997.0
2007-01-23 01:57:00,0.69879,0.69888,0.69867,0.69871,97900000.0
2007-01-23 01:58:00,0.69869,0.69888,0.69869,0.69888,81699999.0
2007-01-23 01:59:00,0.69886,0.69892,0.69881,0.69887,67400000.0
2007-01-23 02:00:00,0.6989,0.69891,0.6988,0.69882,96000001.0
2007-01-23 02:01:00,0.69872,0.69877,0.69844,0.69844,81200001.0
2007-01-23 02:02:00,0.6988,0.69885,0.69875,0.69877,119899999.0
2007-01-23 02:03:00,0.6987,0.69887,0.6987,0.69875,82299998.0
2007-01-23 02:04:00,0.69877,0.69878,0.69872,0.69872,25600000.0
2007-01-23 02:05:00,0.69878,0.69899,0.69877,0.69899,46400000.0
2007-01-23 02:06:00,0.69898,0.699,0.6989,0.6989,71299999.0
2007-01-23 02:07:00,0.69889,0.69898,0.69863,0.69888,106799999.0
2007-01-23 02:08:00,0.69891,0.69908,0.69891,0.69906,31800000.0
2007-01-23 02:09:00,0.69902,0.69903,0.699,0.699,43700001.0
2007-01-23 02:10:00,0.69907,0.69909,0.69895,0.69901,114700002.0
2007-01-23 02:11:00,0.69895,0.69895,0.69885,0.6989,42700000.0
2007-01-23 02:12:00,0.69903,0.69903,0.69878,0.6989,84399999.0
2007-01-23 02:13:00,0.6989,0.6991,0.6989,0.69902,56600000.0
2007-01-23 02:14:00,0.699,0.69905,0.69892,0.69892,125499998.0
2007-01-23 02:15:00,0.69888,0.69904,0.69888,0.6989,114499998.0
2007-01-23 02:16:00,0.69883,0.699,0.69883,0.69897,112100000.0
2007-01-23 02:17:00,0.69894,0.69894,0.69886,0.69893,95000001.0
2007-01-23 02:18:00,0.69881,0.69896,0.69881,0.69884,95699999.0
2007-01-23 02:19:00,0.69884,0.69903,0.69884,0.69887,67100001.0
2007-01-23 02:20:00,0.69892,0.69892,0.69871,0.69871,96400002.0
2007-01-23 02:21:00,0.69883,0.69891,0.69883,0.6989,68400000.0
2007-01-23 02:22:00,0.6989,0.69895,0.69885,0.69886,68600001.0
2007-01-23 02:23:00,0.69872,0.69892,0.6987,0.6987,172600000.0
2007-01-23 02:24:00,0.69874,0.69877,0.69854,0.69867,118200001.0
2007-01-23 02:25:00,0.69872,0.69875,0.69855,0.69862,52700000.0
2007-01-23 02:26:00,0.69865,0.6987,0.69855,0.69855,47799999.0
2007-01-23 02:27:00,0.6986,0.6986,0.69845,0.69845,29900000.0
2007-01-23 02:28:00,0.69865,0.69875,0.69865,0.69875,81700000.0
2007-01-23 02:29:00,0.69879,0.69886,0.6986,0.6986,139900000.0
2007-01-23 02:30:00,0.6987,0.6987,0.69833,0.69846,106700000.0
2007-01-23 02:31:00,0.6985,0.69856,0.69835,0.6985,79600000.0
2007-01-23 02:32:00,0.69844,0.69864,0.69844,0.69861,32100000.0
2007-01-23 02:33:00,0.69853,0.69874,0.69851,0.69869,41600001.0
2007-01-23 02:34:00,0.69866,0.69878,0.69843,0.69853,90600001.0
2007-01-23 02:35:00,0.69853,0.69855,0.69846,0.69847,73200001.0
2007-01-23 02:36:00,0.69848,0.69861,0.69845,0.69845,98000000.0
2007-01-23 02:37:00,0.69863,0.69868,0.69855,0.69865,64500000.0
2007-01-23 02:38:00,0.69871,0.69875,0.6986,0.69875,101299999.0
2007-01-23 02:39:00,0.69878,0.69899,0.69875,0.69894,67899998.0
2007-01-23 02:40:00,0.69895,0.69907,0.6989,0.69903,93900000.0
2007-01-23 02:41:00,0.69901,0.69901,0.69886,0.69896,85599998.0
2007-01-23 02:42:00,0.69903,0.69903,0.69892,0.69894,58999999.0
2007-01-23 02:43:00,0.69906,0.69906,0.699,0.699,19200000.0
2007-01-23 02:44:00,0.69893,0.69917,0.69893,0.69917,84399999.0
2007-01-23 02:45:00,0.69911,0.69911,0.69901,0.69907,78500000.0
2007-01-23 02:46:00,0.69896,0.69905,0.69885,0.69885,39700000.0
2007-01-23 02:47:00,0.69885,0.69908,0.69885,0.69908,83800003.0
2007-01-23 02:48:00,0.69915,0.69915,0.6991,0.6991,36600000.0
2007-01-23 02:49:00,0.6991,0.69913,0.69903,0.69909,57299999.0
2007-01-23 02:50:00,0.69917,0.69917,0.69905,0.69907,88200001.0
2007-01-23 02:51:00,0.6991,0.69914,0.69898,0.69898,122799998.0
2007-01-23 02:52:00,0.69914,0.69919,0.69901,0.69901,80300000.0
2007-01-23 02:53:00,0.69902,0.69914,0.69898,0.69904,91000000.0
2007-01-23 02:54:00,0.69904,0.69904,0.69891,0.69898,145499999.0
2007-01-23 02:55:00,0.69898,0.699,0.69884,0.6989,137900000.0
2007-01-23 02:56:00,0.69882,0.69888,0.69869,0.69878,105199999.0
2007-01-23 02:57:00,0.69875,0.6988,0.69875,0.6988,70200000.0
2007-01-23 02:58:00,0.6988,0.6989,0.69875,0.6988,81599999.0
2007-01-23 02:59:00,0.69886,0.69895,0.69883,0.69885,91500000.0
2007-01-23 03:00:00,0.69884,0.69889,0.69884,0.69885,43800000.0
2007-01-23 03:01:00,0.69885,0.69893,0.69876,0.69893,49800000.0
2007-01-23 03:02:00,0.69887,0.699,0.69887,0.69889,37800000.0
2007-01-23 03:03:00,0.69879,0.6988,0.6986,0.6986,67400000.0
2007-01-23 03:04:00,0.69872,0.69882,0.69872,0.69879,114999997.0
2007-01-23 03:05:00,0.69877,0.69892,0.69877,0.69892,164300001.0
2007-01-23 03:06:00,0.69882,0.6989,0.69878,0.6988,90800001.0
2007-01-23 03:07:00,0.6989,0.6989,0.69872,0.69885,114699999.0
2007-01-23 03:08:00,0.6987,0.69882,0.69858,0.69858,108800000.0
2007-01-23 03:09:00,0.69868,0.69872,0.69855,0.69872,39000000.0
2007-01-23 03:10:00,0.69864,0.69869,0.69862,0.69863,107599999.0
2007-01-23 03:11:00,0.69857,0.69858,0.69845,0.6985,52200000.0
2007-01-23 03:12:00,0.69855,0.6986,0.6984,0.69855,76499999.0
2007-01-23 03:13:00,0.69856,0.69865,0.69856,0.69863,59099999.0
2007-01-23 03:14:00,0.69868,0.69873,0.69859,0.69873,73900000.0
2007-01-23 03:15:00,0.69876,0.69878,0.69864,0.69867,71200000.0
2007-01-23 03:16:00,0.6987,0.69876,0.69836,0.69842,88000001.0
2007-01-23 03:17:00,0.69865,0.69865,0.6982,0.6982,66800000.0
2007-01-23 03:18:00,0.69821,0.69833,0.69821,0.69822,95699999.0
2007-01-23 03:19:00,0.69808,0.69829,0.69808,0.69827,67900000.0
2007-01-23 03:20:00,0.69839,0.6984,0.6983,0.6984,141200005.0
2007-01-23 03:21:00,0.69847,0.69858,0.69847,0.69858,19199999.0
2007-01-23 03:22:00,0.6985,0.69853,0.69842,0.69842,42100000.0
2007-01-23 03:23:00,0.69839,0.69841,0.69833,0.69837,49299999.0
2007-01-23 03:24:00,0.69845,0.69845,0.6984,0.69845,34000001.0
2007-01-23 03:25:00,0.69844,0.69852,0.69831,0.69852,79500001.0
2007-01-23 03:26:00,0.6986,0.69861,0.69838,0.69838,84300000.0
2007-01-23 03:27:00,0.69846,0.69858,0.69836,0.69858,69600000.0
2007-01-23 03:28:00,0.69853,0.69853,0.69827,0.69827,98099999.0
2007-01-23 03:29:00,0.69831,0.69843,0.69831,0.69843,28600000.0
2007-01-23 03:30:00,0.69842,0.6986,0.69839,0.69853,62800000.0
2007-01-23 03:31:00,0.6986,0.6987,0.69855,0.6987,87899999.0
2007-01-23 03:32:00,0.69838,0.69848,0.69819,0.6983,90299999.0
2007-01-23 03:33:00,0.69858,0.69858,0.69837,0.69837,63799998.0
2007-01-23 03:34:00,0.69835,0.69845,0.69835,0.6984,45300000.0
2007-01-23 03:35:00,0.69846,0.69847,0.69829,0.69836,107700001.0
2007-01-23 03:36:00,0.69823,0.69833,0.69823,0.6983,67000001.0
2007-01-23 03:37:00,0.69831,0.69831,0.69808,0.69809,124000002.0
2007-01-23 03:38:00,0.69799,0.69811,0.69799,0.69807,124900000.0
2007-01-23 03:39:00,0.69813,0.69819,0.69813,0.69815,41400000.0
2007-01-23 03:40:00,0.6981,0.69828,0.6981,0.69828,72100001.0
2007-01-23 03:41:00,0.69825,0.69831,0.69807,0.69831,123300000.0
2007-01-23 03:42:00,0.69828,0.69845,0.69828,0.69845,109300001.0
2007-01-23 03:43:00,0.69825,0.69832,0.69825,0.69829,54100001.0
2007-01-23 03:44:00,0.69831,0.69831,0.69813,0.69817,87299999.0
2007-01-23 03:45:00,0.69826,0.69826,0.69814,0.69814,17600000.0
2007-01-23 03:46:00,0.69825,0.69833,0.69805,0.69832,82099999.0
2007-01-23 03:47:00,0.69825,0.6983,0.69825,0.6983,17600000.0
2007-01-23 03:48:00,0.69825,0.69833,0.69819,0.69826,105800001.0
2007-01-23 03:49:00,0.69811,0.69815,0.69803,0.69803,71400000.0
2007-01-23 03:50:00,0.6981,0.69814,0.69801,0.69801,110099998.0
2007-01-23 03:51:00,0.69802,0.69802,0.6979,0.6979,72300000.0
2007-01-23 03:52:00,0.69798,0.69801,0.69794,0.69798,67900000.0
2007-01-23 03:53:00,0.69803,0.69803,0.69788,0.69797,103599999.0
2007-01-23 03:54:00,0.69798,0.69812,0.69798,0.69812,82800001.0
2007-01-23 03:55:00,0.69788,0.69794,0.69778,0.69794,90500000.0
2007-01-23 03:56:00,0.69784,0.69795,0.69784,0.69793,80800000.0
2007-01-23 03:57:00,0.69799,0.69819,0.69799,0.69817,102800000.0
2007-01-23 03:58:00,0.69817,0.69831,0.6981,0.69831,167399997.0
2007-01-23 03:59:00,0.69836,0.69839,0.69832,0.69837,110400000.0
2007-01-23 04:00:00,0.69835,0.69844,0.69835,0.69844,24100000.0
2007-01-23 04:01:00,0.69839,0.69842,0.69833,0.69842,43400000.0
2007-01-23 04:02:00,0.69842,0.69848,0.69836,0.6984,82900002.0
2007-01-23 04:03:00,0.69848,0.6987,0.69848,0.69862,165599999.0
2007-01-23 04:04:00,0.69892,0.69915,0.69892,0.69909,108799998.0
2007-01-23 04:05:00,0.69877,0.6989,0.69876,0.69882,75800000.0
2007-01-23 04:06:00,0.69887,0.69897,0.69885,0.6989,128199999.0
2007-01-23 04:07:00,0.69896,0.69899,0.69886,0.69897,101800001.0
2007-01-23 04:08:00,0.6991,0.6991,0.69892,0.69895,63699999.0
2007-01-23 04:09:00,0.69896,0.69896,0.69863,0.69894,106599999.0
2007-01-23 04:10:00,0.69888,0.69905,0.69887,0.69898,126600000.0
2007-01-23 04:11:00,0.69898,0.69903,0.69895,0.69903,77399999.0
2007-01-23 04:12:00,0.69905,0.69905,0.69895,0.69903,53800000.0
2007-01-23 04:13:00,0.69901,0.69901,0.69886,0.69886,96999998.0
2007-01-23 04:14:00,0.69891,0.69891,0.69879,0.69879,70499999.0
2007-01-23 04:15:00,0.69877,0.69896,0.69875,0.69887,124900000.0
2007-01-23 04:16:00,0.69873,0.69873,0.69849,0.6986,107699998.0
2007-01-23 04:17:00,0.69865,0.69866,0.69853,0.69863,107599999.0
2007-01-23 04:18:00,0.6987,0.69871,0.69858,0.6986,58700000.0
2007-01-23 04:19:00,0.69859,0.69871,0.69854,0.6987,149800000.0
2007-01-23 04:20:00,0.69863,0.69863,0.69844,0.69853,101399996.0
2007-01-23 04:21:00,0.69862,0.6987,0.69855,0.69855,226200003.0
2007-01-23 04:22:00,0.69852,0.6986,0.69844,0.69844,91899999.0
2007-01-23 04:23:00,0.69848,0.69848,0.6984,0.69841,40300000.0
2007-01-23 04:24:00,0.69833,0.69833,0.69815,0.69815,87700000.0
2007-01-23 04:25:00,0.6984,0.69844,0.69837,0.69837,44900000.0
2007-01-23 04:26:00,0.69831,0.69837,0.69825,0.69825,144999999.0
2007-01-23 04:27:00,0.69835,0.69835,0.69825,0.6983,48600000.0
2007-01-23 04:28:00,0.69843,0.69849,0.69833,0.6984,136299999.0
2007-01-23 04:29:00,0.6984,0.69849,0.69831,0.69844,66100000.0
2007-01-23 04:30:00,0.69828,0.69838,0.69827,0.69834,78800000.0
2007-01-23 04:31:00,0.69831,0.69843,0.6983,0.6983,105200001.0
2007-01-23 04:32:00,0.69831,0.69858,0.69831,0.69858,107500001.0
2007-01-23 04:33:00,0.69866,0.69877,0.69858,0.69868,98500001.0
2007-01-23 04:34:00,0.69879,0.69879,0.69876,0.69876,17600000.0
2007-01-23 04:35:00,0.69877,0.6989,0.69868,0.6988,90100001.0
2007-01-23 04:36:00,0.69868,0.69883,0.69868,0.6988,116100000.0
2007-01-23 04:37:00,0.69868,0.69868,0.69867,0.69867,35900000.0
2007-01-23 04:38:00,0.6988,0.6988,0.69851,0.6986,88499998.0
2007-01-23 04:39:00,0.69853,0.69878,0.69852,0.69878,78100000.0
2007-01-23 04:40:00,0.69872,0.69886,0.69872,0.6988,115799999.0
2007-01-23 04:41:00,0.69882,0.69882,0.69868,0.69871,52999999.0
2007-01-23 04:42:00,0.69877,0.69881,0.69871,0.69879,96200001.0
2007-01-23 04:43:00,0.69875,0.69875,0.69854,0.69855,89499999.0
2007-01-23 04:44:00,0.69868,0.69876,0.69861,0.6987,88299999.0
2007-01-23 04:45:00,0.69865,0.69885,0.69865,0.69885,43700000.0
2007-01-23 04:46:00,0.69886,0.69886,0.69865,0.69865,146300000.0
2007-01-23 04:47:00,0.69865,0.69865,0.69842,0.69845,88000000.0
2007-01-23 04:48:00,0.69838,0.69845,0.69825,0.6983,116499998.0
2007-01-23 04:49:00,0.69818,0.6983,0.69804,0.69813,98099999.0
2007-01-23 04:50:00,0.69824,0.69839,0.69824,0.69836,109199998.0
2007-01-23 04:51:00,0.69828,0.69828,0.69804,0.69804,84900000.0
2007-01-23 04:52:00,0.69814,0.69829,0.69814,0.69829,29800000.0
2007-01-23 04:53:00,0.69821,0.69829,0.69821,0.69829,27800001.0
2007-01-23 04:54:00,0.6982,0.6982,0.69813,0.69817,61600000.0
2007-01-23 04:55:00,0.69818,0.69821,0.69812,0.69819,64999999.0
2007-01-23 04:56:00,0.69815,0.69825,0.69815,0.69825,97900001.0
2007-01-23 04:57:00,0.69822,0.69822,0.69793,0.69811,43000000.0
2007-01-23 04:58:00,0.69801,0.6982,0.69801,0.6982,142500003.0
2007-01-23 04:59:00,0.69831,0.69839,0.69813,0.69819,131600000.0
2007-01-23 05:00:00,0.69825,0.69825,0.69815,0.6982,78499998.0
2007-01-23 05:01:00,0.6982,0.69837,0.69817,0.69836,61300000.0
2007-01-23 05:02:00,0.69844,0.69844,0.69838,0.69838,23100000.0
2007-01-23 05:03:00,0.69844,0.69847,0.6983,0.69832,88400001.0
2007-01-23 05:04:00,0.69843,0.69855,0.69833,0.69842,171700001.0
2007-01-23 05:05:00,0.69838,0.6984,0.6983,0.6983,92500000.0
2007-01-23 05:06:00,0.69841,0.69843,0.69833,0.6984,63599999.0
2007-01-23 05:07:00,0.69841,0.69848,0.69835,0.69848,101200000.0
2007-01-23 05:08:00,0.6985,0.6985,0.69833,0.69837,80500001.0
2007-01-23 05:09:00,0.69842,0.69845,0.69829,0.69845,84800002.0
2007-01-23 05:10:00,0.69835,0.69835,0.69822,0.69824,67799999.0
2007-01-23 05:11:00,0.6982,0.69827,0.69815,0.69825,130100001.0
2007-01-23 05:12:00,0.6983,0.6986,0.6983,0.6985,76400001.0
2007-01-23 05:13:00,0.6985,0.69855,0.69837,0.6985,105199999.0
2007-01-23 05:14:00,0.6984,0.6984,0.69822,0.69832,90399998.0
2007-01-23 05:15:00,0.6982,0.6982,0.69815,0.69815,37500000.0
2007-01-23 05:16:00,0.69822,0.69839,0.69822,0.6983,96200001.0
2007-01-23 05:17:00,0.69841,0.69847,0.69825,0.6983,85800000.0
2007-01-23 05:18:00,0.69829,0.69835,0.69814,0.69825,87500000.0
2007-01-23 05:19:00,0.69835,0.69847,0.69829,0.69843,101100000.0
2007-01-23 05:20:00,0.69846,0.69853,0.69841,0.69851,43000001.0
2007-01-23 05:21:00,0.69833,0.69842,0.69815,0.69834,116399999.0
2007-01-23 05:22:00,0.69845,0.6987,0.69839,0.6987,100400001.0
2007-01-23 05:23:00,0.6985,0.6985,0.69843,0.69843,22300000.0
2007-01-23 05:24:00,0.69859,0.6987,0.69851,0.69854,115000001.0
2007-01-23 05:25:00,0.6984,0.69855,0.6984,0.69855,154499997.0
2007-01-23 05:26:00,0.69847,0.6985,0.6984,0.6985,81700000.0
2007-01-23 05:27:00,0.69853,0.69853,0.69835,0.6985,39800000.0
2007-01-23 05:28:00,0.69868,0.69881,0.6986,0.69881,113500002.0
2007-01-23 05:29:00,0.6988,0.6989,0.69877,0.6989,89900001.0
2007-01-23 05:30:00,0.69875,0.69875,0.6987,0.6987,94099998.0
2007-01-23 05:31:00,0.69872,0.69875,0.69865,0.69875,71600000.0
2007-01-23 05:32:00,0.69875,0.69888,0.69875,0.69879,53500000.0
2007-01-23 05:33:00,0.6989,0.699,0.69888,0.69893,64500000.0
2007-01-23 05:34:00,0.69894,0.69894,0.69877,0.69884,98299999.0
2007-01-23 05:35:00,0.69853,0.69882,0.69849,0.69874,101099999.0
2007-01-23 05:36:00,0.69885,0.69885,0.69852,0.69878,65299998.0
2007-01-23 05:37:00,0.69883,0.69883,0.69875,0.69875,84200002.0
2007-01-23 05:38:00,0.69871,0.69877,0.69863,0.69877,77499999.0
2007-01-23 05:39:00,0.69876,0.69882,0.69866,0.69882,103599999.0
2007-01-23 05:40:00,0.6989,0.69895,0.6988,0.69885,93099998.0
2007-01-23 05:41:00,0.69882,0.69882,0.69873,0.69873,54399999.0
2007-01-23 05:42:00,0.69876,0.69885,0.69864,0.69875,61400000.0
2007-01-23 05:43:00,0.69862,0.6988,0.69859,0.6988,82200000.0
2007-01-23 05:44:00,0.69881,0.69881,0.69875,0.69875,87500000.0
2007-01-23 05:45:00,0.69873,0.69879,0.69863,0.69879,74999999.0
2007-01-23 05:46:00,0.69877,0.69879,0.69859,0.69873,129099999.0
2007-01-23 05:47:00,0.69874,0.69874,0.69852,0.69869,99600000.0
2007-01-23 05:48:00,0.69873,0.69891,0.69873,0.69891,55100000.0
2007-01-23 05:49:00,0.69885,0.69885,0.69853,0.69864,43600000.0
2007-01-23 05:50:00,0.69865,0.69878,0.69861,0.69861,106300001.0
2007-01-23 05:51:00,0.6987,0.6987,0.69848,0.69865,62900000.0
2007-01-23 05:52:00,0.69881,0.69881,0.6986,0.69862,59700000.0
2007-01-23 05:53:00,0.69859,0.69867,0.69855,0.69863,55600000.0
2007-01-23 05:54:00,0.69855,0.69867,0.69851,0.69851,55100000.0
2007-01-23 05:55:00,0.69856,0.69875,0.69852,0.69862,105599999.0
2007-01-23 05:56:00,0.6986,0.6986,0.69855,0.6986,95600001.0
2007-01-23 05:57:00,0.69849,0.69856,0.69838,0.69838,74499999.0
2007-01-23 05:58:00,0.69819,0.69848,0.69819,0.69846,114000002.0
2007-01-23 05:59:00,0.6985,0.69861,0.69838,0.69838,146599997.0
2007-01-23 06:00:00,0.69829,0.69843,0.69829,0.69839,108800000.0
2007-01-23 06:01:00,0.69848,0.69849,0.69836,0.69842,86199998.0
2007-01-23 06:02:00,0.69843,0.69852,0.6984,0.69845,71799999.0
2007-01-23 06:03:00,0.69844,0.69855,0.69844,0.69855,13300000.0
2007-01-23 06:04:00,0.69863,0.69863,0.69849,0.69849,46200000.0
2007-01-23 06:05:00,0.69852,0.69852,0.6984,0.6984,75200000.0
2007-01-23 06:06:00,0.69841,0.69848,0.69839,0.69848,64199999.0
2007-01-23 06:07:00,0.6985,0.6985,0.69838,0.69838,101800001.0
2007-01-23 06:08:00,0.69841,0.69853,0.69841,0.69848,100800001.0
2007-01-23 06:09:00,0.69841,0.69853,0.69834,0.69853,111699999.0
2007-01-23 06:10:00,0.69857,0.69875,0.69853,0.69859,58600000.0
2007-01-23 06:11:00,0.69857,0.69865,0.69857,0.69865,48900000.0
2007-01-23 06:12:00,0.69863,0.69863,0.69852,0.69852,29100000.0
2007-01-23 06:13:00,0.69854,0.69858,0.69851,0.69851,47900001.0
2007-01-23 06:14:00,0.69849,0.69853,0.69843,0.69843,38999999.0
2007-01-23 06:15:00,0.69843,0.6986,0.6984,0.6986,69800000.0
2007-01-23 06:16:00,0.69841,0.69846,0.69805,0.69824,110499999.0
2007-01-23 06:17:00,0.69841,0.69842,0.69832,0.69842,76900001.0
2007-01-23 06:18:00,0.6985,0.69867,0.6985,0.69856,139800002.0
2007-01-23 06:19:00,0.69856,0.69861,0.69856,0.69861,26300000.0
2007-01-23 06:20:00,0.6985,0.69855,0.6985,0.69855,70300000.0
2007-01-23 06:21:00,0.69868,0.69868,0.69859,0.69862,29100001.0
2007-01-23 06:22:00,0.69847,0.69874,0.69847,0.69871,106199999.0
2007-01-23 06:23:00,0.69873,0.69873,0.69846,0.69862,62499999.0
2007-01-23 06:24:00,0.69876,0.69882,0.69873,0.69874,135400000.0
2007-01-23 06:25:00,0.69872,0.69883,0.69869,0.69869,77600000.0
2007-01-23 06:26:00,0.6987,0.69881,0.6987,0.69872,40999999.0
2007-01-23 06:27:00,0.69866,0.69866,0.69853,0.69853,103600000.0
2007-01-23 06:28:00,0.6985,0.69855,0.69845,0.69853,91699999.0
2007-01-23 06:29:00,0.6985,0.69855,0.6985,0.69855,36500000.0
2007-01-23 06:30:00,0.6985,0.69857,0.69845,0.69845,32700000.0
2007-01-23 06:31:00,0.6985,0.69855,0.69845,0.6985,114600000.0
2007-01-23 06:32:00,0.69855,0.69855,0.69845,0.69853,97600002.0
2007-01-23 06:33:00,0.69838,0.69861,0.69838,0.69855,72300001.0
2007-01-23 06:34:00,0.69849,0.6987,0.69849,0.6986,62900000.0
2007-01-23 06:35:00,0.69857,0.69862,0.69851,0.69857,150700002.0
2007-01-23 06:36:00,0.69843,0.69868,0.69843,0.69868,78299999.0
2007-01-23 06:37:00,0.69853,0.69884,0.69853,0.69874,129399999.0
2007-01-23 06:38:00,0.69868,0.6987,0.69862,0.69868,50200000.0
2007-01-23 06:39:00,0.69877,0.69877,0.6985,0.69872,129100001.0
2007-01-23 06:40:00,0.69862,0.69864,0.69848,0.6986,78200000.0
2007-01-23 06:41:00,0.69863,0.69867,0.6986,0.69861,49500000.0
2007-01-23 06:42:00,0.69845,0.69868,0.69845,0.69865,50500000.0
2007-01-23 06:43:00,0.69861,0.69872,0.69859,0.69872,107799999.0
2007-01-23 06:44:00,0.69868,0.69873,0.69859,0.69868,178899999.0
2007-01-23 06:45:00,0.69855,0.69863,0.69855,0.69863,50300000.0
2007-01-23 06:46:00,0.6986,0.6986,0.6984,0.6984,132199997.0
2007-01-23 06:47:00,0.69833,0.69846,0.69832,0.69843,112700001.0
2007-01-23 06:48:00,0.69845,0.69855,0.69839,0.69855,62200001.0
2007-01-23 06:49:00,0.69845,0.69845,0.69833,0.69842,86999999.0
2007-01-23 06:50:00,0.69848,0.69848,0.69845,0.69846,74699998.0
2007-01-23 06:51:00,0.69855,0.69858,0.69852,0.69852,82300000.0
2007-01-23 06:52:00,0.69853,0.69871,0.69852,0.69871,166999998.0
2007-01-23 06:53:00,0.69867,0.69873,0.69846,0.69867,77900000.0
2007-01-23 06:54:00,0.69865,0.69865,0.69849,0.69849,26300000.0
2007-01-23 06:55:00,0.69857,0.69864,0.69846,0.69856,113100000.0
2007-01-23 06:56:00,0.69862,0.69862,0.69848,0.69858,107999998.0
2007-01-23 06:57:00,0.69866,0.69871,0.69851,0.69868,98400002.0
2007-01-23 06:58:00,0.69845,0.6986,0.69845,0.6986,60000000.0
2007-01-23 06:59:00,0.6985,0.69865,0.6985,0.69865,79800000.0
2007-01-23 07:00:00,0.69861,0.69864,0.69849,0.69864,71900000.0
2007-01-23 07:01:00,0.69842,0.69856,0.69837,0.69853,87099999.0
2007-01-23 07:02:00,0.6987,0.6987,0.69853,0.69866,91300000.0
2007-01-23 07:03:00,0.69875,0.69878,0.6987,0.69878,66800002.0
2007-01-23 07:04:00,0.6987,0.6987,0.69843,0.69869,147199998.0
2007-01-23 07:05:00,0.6987,0.69875,0.69863,0.69875,60099999.0
2007-01-23 07:06:00,0.69873,0.69873,0.69859,0.69868,73299999.0
2007-01-23 07:07:00,0.69875,0.69875,0.69865,0.6987,96600002.0
2007-01-23 07:08:00,0.6988,0.69888,0.69861,0.69883,48600000.0
2007-01-23 07:09:00,0.69879,0.69896,0.69879,0.69893,115999997.0
2007-01-23 07:10:00,0.69875,0.69875,0.6987,0.6987,40500000.0
2007-01-23 07:11:00,0.69873,0.69879,0.69843,0.69869,127100000.0
2007-01-23 07:12:00,0.69877,0.69888,0.69877,0.69884,71000000.0
2007-01-23 07:13:00,0.69886,0.69886,0.69871,0.69876,69200001.0
2007-01-23 07:14:00,0.6988,0.6989,0.69875,0.6989,63600000.0
2007-01-23 07:15:00,0.69885,0.6989,0.69875,0.6988,38300000.0
2007-01-23 07:16:00,0.6988,0.6988,0.69863,0.69863,64899998.0
2007-01-23 07:17:00,0.69866,0.69878,0.69866,0.69878,63000000.0
2007-01-23 07:18:00,0.69875,0.69883,0.6987,0.69883,136500000.0
2007-01-23 07:19:00,0.6989,0.69895,0.69878,0.69878,66800000.0
2007-01-23 07:20:00,0.69868,0.69878,0.6985,0.69866,68900000.0
2007-01-23 07:21:00,0.69861,0.69863,0.69846,0.69846,61200000.0
2007-01-23 07:22:00,0.69843,0.69852,0.69843,0.69852,18600001.0
2007-01-23 07:23:00,0.69849,0.6986,0.69847,0.6986,47299999.0
2007-01-23 07:24:00,0.69857,0.69857,0.6983,0.6983,59000000.0
2007-01-23 07:25:00,0.69842,0.69857,0.69842,0.69857,119100001.0
2007-01-23 07:26:00,0.69848,0.69848,0.69827,0.69831,92199999.0
2007-01-23 07:27:00,0.69837,0.69843,0.69834,0.69843,68499999.0
2007-01-23 07:28:00,0.69841,0.69851,0.69832,0.69851,114699999.0
2007-01-23 07:29:00,0.69847,0.69858,0.69835,0.69845,125999999.0
2007-01-23 07:30:00,0.6984,0.69851,0.69839,0.69848,76400001.0
2007-01-23 07:31:00,0.6985,0.69853,0.69842,0.69852,79100000.0
2007-01-23 07:32:00,0.6985,0.69861,0.69844,0.69847,100499998.0
2007-01-23 07:33:00,0.6985,0.69863,0.69843,0.69863,76100000.0
2007-01-23 07:34:00,0.69857,0.69873,0.69836,0.69863,110300000.0
2007-01-23 07:35:00,0.6985,0.69862,0.6985,0.69853,29100000.0
2007-01-23 07:36:00,0.69855,0.6986,0.69855,0.6986,54200000.0
2007-01-23 07:37:00,0.69856,0.69856,0.69841,0.69843,87200000.0
2007-01-23 07:38:00,0.69849,0.69861,0.69849,0.69851,64500000.0
2007-01-23 07:39:00,0.69843,0.69852,0.69843,0.69844,67099999.0
2007-01-23 07:40:00,0.69839,0.69851,0.69839,0.69851,137000002.0
2007-01-23 07:41:00,0.69852,0.69852,0.69842,0.69852,37800001.0
2007-01-23 07:42:00,0.69851,0.69853,0.69848,0.69853,34900000.0
2007-01-23 07:43:00,0.6983,0.69856,0.6983,0.69836,156499999.0
2007-01-23 07:44:00,0.6985,0.6985,0.69842,0.69846,65399999.0
2007-01-23 07:45:00,0.69845,0.6985,0.6984,0.6984,126900001.0
2007-01-23 07:46:00,0.69846,0.69853,0.69846,0.69849,44600000.0
2007-01-23 07:47:00,0.69853,0.69853,0.6984,0.69845,73800001.0
2007-01-23 07:48:00,0.6985,0.6986,0.6984,0.6986,55200000.0
2007-01-23 07:49:00,0.69855,0.69863,0.69853,0.69863,108000000.0
2007-01-23 07:50:00,0.69853,0.69853,0.69827,0.69833,84700000.0
2007-01-23 07:51:00,0.69835,0.69847,0.69835,0.69835,108600000.0
2007-01-23 07:52:00,0.69843,0.69843,0.69835,0.69835,27100000.0
2007-01-23 07:53:00,0.6984,0.69851,0.6984,0.69843,50900001.0
2007-01-23 07:54:00,0.69843,0.69847,0.69828,0.69833,77300001.0
2007-01-23 07:55:00,0.69833,0.69836,0.69832,0.69832,35900001.0
2007-01-23 07:56:00,0.69837,0.69849,0.69832,0.6984,115099998.0
2007-01-23 07:57:00,0.69845,0.69845,0.69835,0.69845,82099999.0
2007-01-23 07:58:00,0.69844,0.69854,0.69841,0.69843,95299999.0
2007-01-23 07:59:00,0.69857,0.69857,0.6985,0.69853,83999999.0
2007-01-23 08:00:00,0.69836,0.69856,0.69836,0.69842,93099999.0
2007-01-23 08:01:00,0.69848,0.69851,0.6984,0.69843,100700000.0
2007-01-23 08:02:00,0.69846,0.69864,0.69844,0.69853,76400001.0
2007-01-23 08:03:00,0.69852,0.69852,0.69838,0.69838,76400002.0
2007-01-23 08:04:00,0.69834,0.69845,0.6983,0.69834,132100003.0
2007-01-23 08:05:00,0.69836,0.69836,0.6982,0.6982,47000000.0
2007-01-23 08:06:00,0.69833,0.69847,0.69833,0.6984,132500000.0
2007-01-23 08:07:00,0.69829,0.69849,0.69827,0.69835,78500002.0
2007-01-23 08:08:00,0.69833,0.69839,0.69827,0.69827,127600003.0
2007-01-23 08:09:00,0.69827,0.69836,0.69825,0.69835,81299998.0
2007-01-23 08:10:00,0.69842,0.69848,0.69839,0.69839,23200000.0
2007-01-23 08:11:00,0.69844,0.69849,0.69831,0.69837,77299999.0
2007-01-23 08:12:00,0.69844,0.69844,0.69823,0.69842,96399999.0
2007-01-23 08:13:00,0.69834,0.69847,0.69827,0.69847,80700000.0
2007-01-23 08:14:00,0.6984,0.6984,0.69835,0.69835,31300000.0
2007-01-23 08:15:00,0.69835,0.69839,0.69835,0.69837,43500000.0
2007-01-23 08:16:00,0.69838,0.69844,0.69832,0.69838,41399999.0
2007-01-23 08:17:00,0.69838,0.69842,0.69838,0.69842,22300000.0
2007-01-23 08:18:00,0.69837,0.69837,0.69821,0.69821,86100000.0
2007-01-23 08:19:00,0.69828,0.6984,0.69828,0.69834,81200001.0
2007-01-23 08:20:00,0.69845,0.6985,0.69835,0.6984,98699998.0
2007-01-23 08:21:00,0.69828,0.69839,0.69824,0.69825,60500000.0
2007-01-23 08:22:00,0.69829,0.69829,0.69819,0.69819,8900000.0
2007-01-23 08:23:00,0.69838,0.69848,0.69838,0.69848,29000000.0
2007-01-23 08:24:00,0.69862,0.69862,0.69846,0.69853,77100001.0
2007-01-23 08:25:00,0.69843,0.69843,0.69824,0.69824,24600000.0
2007-01-23 08:26:00,0.69839,0.69849,0.69839,0.69844,76800000.0
2007-01-23 08:27:00,0.69852,0.69856,0.69844,0.69847,107399999.0
2007-01-23 08:28:00,0.69843,0.69843,0.69823,0.69834,67200000.0
2007-01-23 08:29:00,0.69833,0.69841,0.69824,0.69827,112999997.0
2007-01-23 08:30:00,0.69825,0.69825,0.69815,0.69815,66199999.0
2007-01-23 08:31:00,0.69822,0.69836,0.69819,0.69836,73699999.0
2007-01-23 08:32:00,0.69842,0.69842,0.69825,0.69842,47300001.0
2007-01-23 08:33:00,0.69835,0.69847,0.69828,0.69838,53500000.0
2007-01-23 08:34:00,0.69834,0.69846,0.69834,0.69837,78699999.0
2007-01-23 08:35:00,0.69832,0.69834,0.69832,0.69834,48600000.0
2007-01-23 08:36:00,0.69828,0.69838,0.69822,0.69822,78000001.0
2007-01-23 08:37:00,0.69841,0.69841,0.69828,0.69837,102999999.0
2007-01-23 08:38:00,0.69841,0.69841,0.69823,0.69834,43100000.0
2007-01-23 08:39:00,0.6983,0.69837,0.6983,0.6983,128800000.0
2007-01-23 08:40:00,0.69826,0.6984,0.69824,0.69824,81900002.0
2007-01-23 08:41:00,0.6982,0.69825,0.6981,0.6981,65699998.0
2007-01-23 08:42:00,0.69829,0.69829,0.69823,0.69823,29500000.0
2007-01-23 08:43:00,0.69824,0.69848,0.69823,0.69828,101000000.0
2007-01-23 08:44:00,0.69835,0.69835,0.69825,0.69825,102499999.0
2007-01-23 08:45:00,0.69831,0.69831,0.69825,0.69827,61499999.0
2007-01-23 08:46:00,0.69824,0.69824,0.69794,0.69794,28500000.0
2007-01-23 08:47:00,0.69804,0.69837,0.69804,0.69837,39600000.0
2007-01-23 08:48:00,0.69835,0.69844,0.69835,0.69843,68000002.0
2007-01-23 08:49:00,0.69842,0.69842,0.69835,0.69835,27100000.0
2007-01-23 08:50:00,0.69835,0.6985,0.69827,0.6985,82100000.0
2007-01-23 08:51:00,0.69863,0.69863,0.69849,0.69853,68699999.0
2007-01-23 08:52:00,0.69867,0.69876,0.69866,0.69872,105300000.0
2007-01-23 08:53:00,0.69863,0.69863,0.69842,0.69852,82299998.0
2007-01-23 08:54:00,0.6986,0.69863,0.69857,0.6986,93000000.0
2007-01-23 08:55:00,0.69859,0.6986,0.69846,0.6986,108700000.0
2007-01-23 08:56:00,0.69858,0.69869,0.6984,0.69843,55700000.0
2007-01-23 08:57:00,0.69864,0.69874,0.69862,0.69864,119900001.0
2007-01-23 08:58:00,0.69875,0.69882,0.69869,0.69878,85800000.0
2007-01-23 08:59:00,0.69877,0.69883,0.69864,0.69872,118399999.0
2007-01-23 09:00:00,0.69866,0.69875,0.6986,0.69875,132600000.0
2007-01-23 09:01:00,0.69865,0.69896,0.69865,0.69896,68200000.0
2007-01-23 09:02:00,0.6989,0.6989,0.69874,0.69874,45300000.0
2007-01-23 09:03:00,0.69856,0.69884,0.69856,0.69884,39700000.0
2007-01-23 09:04:00,0.69892,0.69892,0.69872,0.69881,100600001.0
2007-01-23 09:05:00,0.69868,0.69868,0.69844,0.69844,67299999.0
2007-01-23 09:06:00,0.69826,0.69852,0.69826,0.69851,113100001.0
2007-01-23 09:07:00,0.69863,0.69895,0.69863,0.69887,73300001.0
2007-01-23 09:08:00,0.69898,0.69898,0.69887,0.69892,59700000.0
2007-01-23 09:09:00,0.69891,0.69893,0.6988,0.69888,133200000.0
2007-01-23 09:10:00,0.69891,0.69891,0.69869,0.69871,80600002.0
2007-01-23 09:11:00,0.69889,0.69892,0.69887,0.69887,48600000.0
2007-01-23 09:12:00,0.69885,0.69899,0.69885,0.69899,26400000.0
2007-01-23 09:13:00,0.69901,0.69901,0.69886,0.69896,82899999.0
2007-01-23 09:14:00,0.69897,0.69897,0.69879,0.69892,68500000.0
2007-01-23 09:15:00,0.69878,0.69896,0.69878,0.69882,72699998.0
2007-01-23 09:16:00,0.69885,0.69885,0.6988,0.69885,70800001.0
2007-01-23 09:17:00,0.69878,0.69882,0.69869,0.69869,114800000.0
2007-01-23 09:18:00,0.69886,0.69904,0.69886,0.69904,108300001.0
2007-01-23 09:19:00,0.69903,0.69903,0.69892,0.69893,79800001.0
2007-01-23 09:20:00,0.69886,0.69901,0.69879,0.69901,88200000.0
2007-01-23 09:21:00,0.69899,0.699,0.69891,0.69893,77100000.0
2007-01-23 09:22:00,0.69902,0.69913,0.69902,0.69913,13600000.0
2007-01-23 09:23:00,0.69899,0.69899,0.69888,0.69899,102900001.0
2007-01-23 09:24:00,0.69889,0.69889,0.69878,0.69879,58200000.0
2007-01-23 09:25:00,0.6988,0.6988,0.69855,0.69855,47099999.0
2007-01-23 09:26:00,0.69863,0.69883,0.69863,0.6988,73800000.0
2007-01-23 09:27:00,0.69891,0.69903,0.69884,0.69903,157900003.0
2007-01-23 09:28:00,0.69893,0.69899,0.69892,0.69899,67800000.0
2007-01-23 09:29:00,0.69898,0.69902,0.6988,0.69902,107199999.0
2007-01-23 09:30:00,0.69912,0.69936,0.69912,0.69936,28600000.0
2007-01-23 09:31:00,0.69937,0.69937,0.69931,0.69931,44699999.0
2007-01-23 09:32:00,0.69929,0.6994,0.69921,0.69921,54200001.0
2007-01-23 09:33:00,0.69922,0.69944,0.6992,0.69928,89200001.0
2007-01-23 09:34:00,0.69913,0.6993,0.69908,0.6993,68500000.0
2007-01-23 09:35:00,0.69931,0.69933,0.69916,0.6993,125900001.0
2007-01-23 09:36:00,0.69919,0.69939,0.69919,0.69922,50400000.0
2007-01-23 09:37:00,0.69929,0.69943,0.69923,0.69934,60800000.0
2007-01-23 09:38:00,0.69937,0.69937,0.69895,0.69895,70900000.0
2007-01-23 09:39:00,0.69908,0.69917,0.69908,0.69916,52699999.0
2007-01-23 09:40:00,0.69923,0.6993,0.69923,0.69928,47900000.0
2007-01-23 09:41:00,0.69925,0.69936,0.69917,0.69928,135799999.0
2007-01-23 09:42:00,0.69919,0.69932,0.69913,0.69913,70900000.0
2007-01-23 09:43:00,0.69919,0.69935,0.69917,0.69918,115099999.0
2007-01-23 09:44:00,0.69925,0.69931,0.69919,0.69922,113200003.0
2007-01-23 09:45:00,0.69925,0.69929,0.69906,0.69921,105199999.0
2007-01-23 09:46:00,0.69924,0.69937,0.69919,0.69929,90999999.0
2007-01-23 09:47:00,0.69921,0.6993,0.69896,0.69918,161300003.0
2007-01-23 09:48:00,0.6991,0.69925,0.6991,0.6992,94499999.0
2007-01-23 09:49:00,0.69915,0.69921,0.69915,0.69921,49000000.0
2007-01-23 09:50:00,0.69923,0.69923,0.69909,0.6992,73200000.0
2007-01-23 09:51:00,0.69925,0.69928,0.6992,0.69925,37300000.0
2007-01-23 09:52:00,0.69926,0.69938,0.69921,0.69938,59699999.0
2007-01-23 09:53:00,0.69937,0.69937,0.69924,0.6993,77200000.0
2007-01-23 09:54:00,0.69935,0.69948,0.69929,0.69948,59599999.0
2007-01-23 09:55:00,0.69937,0.69937,0.69915,0.69915,96300003.0
2007-01-23 09:56:00,0.69918,0.69918,0.69903,0.6991,75899997.0
2007-01-23 09:57:00,0.69901,0.69924,0.69896,0.69924,100900002.0
2007-01-23 09:58:00,0.69922,0.69922,0.69913,0.69913,7700000.0
2007-01-23 09:59:00,0.69904,0.69914,0.69895,0.69914,151999999.0
2007-01-23 10:00:00,0.69908,0.69911,0.69902,0.69907,70400000.0
2007-01-23 10:01:00,0.69899,0.69899,0.69883,0.69892,89200000.0
2007-01-23 10:02:00,0.69888,0.69912,0.69888,0.69906,138799998.0
2007-01-23 10:03:00,0.69902,0.69902,0.69884,0.69894,97800000.0
2007-01-23 10:04:00,0.69906,0.69916,0.69906,0.69911,35000000.0
2007-01-23 10:05:00,0.69906,0.69913,0.6988,0.6988,41599999.0
2007-01-23 10:06:00,0.69919,0.6993,0.69915,0.6993,102099999.0
2007-01-23 10:07:00,0.69927,0.69942,0.69923,0.6994,103299998.0
2007-01-23 10:08:00,0.69941,0.69962,0.69941,0.69962,73499998.0
2007-01-23 10:09:00,0.69944,0.69964,0.69944,0.69964,112099999.0
2007-01-23 10:10:00,0.69963,0.69978,0.69955,0.69978,49000001.0
2007-01-23 10:11:00,0.69981,0.69985,0.69964,0.69977,106200000.0
2007-01-23 10:12:00,0.69972,0.69983,0.69972,0.69983,29400000.0
2007-01-23 10:13:00,0.6998,0.6999,0.6998,0.69985,75300000.0
2007-01-23 10:14:00,0.69978,0.69978,0.69969,0.69969,21500000.0
2007-01-23 10:15:00,0.69968,0.69972,0.69966,0.69966,39700000.0
2007-01-23 10:16:00,0.69978,0.69989,0.69962,0.69962,135100002.0
2007-01-23 10:17:00,0.69968,0.69997,0.69968,0.69997,100399999.0
2007-01-23 10:18:00,0.69998,0.70008,0.69992,0.70005,124899998.0
2007-01-23 10:19:00,0.70001,0.70012,0.6999,0.70001,124400000.0
2007-01-23 10:20:00,0.69998,0.69998,0.69979,0.6998,77000001.0
2007-01-23 10:21:00,0.69989,0.69993,0.69976,0.69976,43800000.0
2007-01-23 10:22:00,0.69976,0.69996,0.69976,0.69992,118000000.0
2007-01-23 10:23:00,0.7,0.70001,0.69987,0.69993,112500000.0
2007-01-23 10:24:00,0.70001,0.70011,0.70001,0.70007,75700000.0
2007-01-23 10:25:00,0.70002,0.70002,0.69988,0.69992,51800000.0
2007-01-23 10:26:00,0.70004,0.70004,0.6999,0.69991,112500000.0
2007-01-23 10:27:00,0.69997,0.70003,0.69991,0.70003,71600000.0
2007-01-23 10:28:00,0.69994,0.69996,0.69988,0.69996,56300001.0
2007-01-23 10:29:00,0.69997,0.70007,0.69995,0.70007,77999996.0
2007-01-23 10:30:00,0.70009,0.70009,0.6999,0.70002,72699999.0
2007-01-23 10:31:00,0.70002,0.70016,0.70002,0.70006,83900000.0
2007-01-23 10:32:00,0.70005,0.70022,0.70005,0.70022,62600000.0
2007-01-23 10:33:00,0.70034,0.70048,0.7003,0.70041,94100000.0
2007-01-23 10:34:00,0.70059,0.70069,0.70048,0.7006,57300000.0
2007-01-23 10:35:00,0.70066,0.70071,0.70052,0.7007,123200002.0
2007-01-23 10:36:00,0.7006,0.70068,0.7006,0.70068,34500001.0
2007-01-23 10:37:00,0.70068,0.7007,0.7005,0.70055,75100001.0
2007-01-23 10:38:00,0.70051,0.70058,0.70051,0.70056,66900000.0
2007-01-23 10:39:00,0.70063,0.70091,0.70062,0.70068,84800000.0
2007-01-23 10:40:00,0.70084,0.70084,0.70067,0.70073,81400000.0
2007-01-23 10:41:00,0.7007,0.7008,0.70056,0.7008,127199999.0
2007-01-23 10:42:00,0.70084,0.70085,0.70066,0.70085,32600000.0
2007-01-23 10:43:00,0.70078,0.70205,0.70078,0.702,114000000.0
2007-01-23 10:44:00,0.70179,0.70179,0.70136,0.70142,57700000.0
2007-01-23 10:45:00,0.70139,0.70139,0.70109,0.70136,161300002.0
2007-01-23 10:46:00,0.70126,0.70149,0.70125,0.70127,159999998.0
2007-01-23 10:47:00,0.70118,0.70143,0.70117,0.70143,158900000.0
2007-01-23 10:48:00,0.70145,0.70145,0.70132,0.70142,74199998.0
2007-01-23 10:49:00,0.70147,0.70156,0.70145,0.7015,109099998.0
2007-01-23 10:50:00,0.70151,0.70151,0.70123,0.70123,69800000.0
2007-01-23 10:51:00,0.70103,0.70142,0.70103,0.70142,9600000.0
2007-01-23 10:52:00,0.70142,0.70142,0.70119,0.70128,98999999.0
2007-01-23 10:53:00,0.70123,0.70123,0.70113,0.70123,45400000.0
2007-01-23 10:54:00,0.70112,0.7013,0.70112,0.7013,85400001.0
2007-01-23 10:55:00,0.70133,0.70146,0.70128,0.70139,129000001.0
2007-01-23 10:56:00,0.70136,0.70136,0.70124,0.70124,54900000.0
2007-01-23 10:57:00,0.70123,0.70131,0.701,0.701,68100000.0
2007-01-23 10:58:00,0.7009,0.70104,0.70078,0.70078,92599999.0
2007-01-23 10:59:00,0.70079,0.70104,0.70079,0.70104,109899999.0
2007-01-23 11:00:00,0.70103,0.7011,0.70078,0.70105,135600001.0
2007-01-23 11:01:00,0.70099,0.70106,0.70071,0.70106,126100001.0
2007-01-23 11:02:00,0.70116,0.7014,0.70096,0.70131,86599998.0
2007-01-23 11:03:00,0.70139,0.70153,0.70135,0.70145,167300001.0
2007-01-23 11:04:00,0.70138,0.70157,0.70137,0.70137,53000000.0
2007-01-23 11:05:00,0.70137,0.70138,0.70129,0.70129,51700001.0
2007-01-23 11:06:00,0.70117,0.7013,0.70117,0.70118,104700001.0
2007-01-23 11:07:00,0.70127,0.70147,0.70127,0.70145,65999999.0
2007-01-23 11:08:00,0.70136,0.70136,0.7011,0.7011,93299999.0
2007-01-23 11:09:00,0.70104,0.70112,0.70103,0.70109,64299999.0
2007-01-23 11:10:00,0.70105,0.70112,0.7009,0.70106,94099999.0
2007-01-23 11:11:00,0.70117,0.70121,0.7011,0.70121,94400000.0
2007-01-23 11:12:00,0.70134,0.70168,0.70122,0.70168,61200000.0
2007-01-23 11:13:00,0.70177,0.70242,0.70177,0.70218,141900001.0
2007-01-23 11:14:00,0.70214,0.70219,0.70197,0.70198,125900000.0
2007-01-23 11:15:00,0.70206,0.7021,0.70194,0.70195,96199999.0
2007-01-23 11:16:00,0.70199,0.70206,0.70187,0.70194,156100000.0
2007-01-23 11:17:00,0.70204,0.70226,0.70204,0.70211,66500001.0
2007-01-23 11:18:00,0.70211,0.70217,0.70187,0.70217,154000003.0
2007-01-23 11:19:00,0.70219,0.70233,0.70206,0.70206,124600000.0
2007-01-23 11:20:00,0.70208,0.70209,0.70183,0.70183,66900000.0
2007-01-23 11:21:00,0.70179,0.70192,0.70167,0.7017,95200001.0
2007-01-23 11:22:00,0.70166,0.7019,0.70165,0.70186,90500000.0
2007-01-23 11:23:00,0.70199,0.70199,0.70178,0.70185,73900000.0
2007-01-23 11:24:00,0.70194,0.7021,0.70186,0.70187,132600000.0
2007-01-23 11:25:00,0.70182,0.7019,0.70176,0.70176,123999998.0
2007-01-23 11:26:00,0.70188,0.70209,0.70188,0.70196,83600000.0
2007-01-23 11:27:00,0.7019,0.7019,0.70188,0.70189,95800000.0
2007-01-23 11:28:00,0.70193,0.70193,0.70179,0.70185,40600000.0
2007-01-23 11:29:00,0.70193,0.70197,0.70185,0.70185,85499999.0
2007-01-23 11:30:00,0.70192,0.702,0.70191,0.70191,61200000.0
2007-01-23 11:31:00,0.7019,0.70192,0.70169,0.70178,109900000.0
2007-01-23 11:32:00,0.70166,0.70166,0.70127,0.70127,60500000.0
2007-01-23 11:33:00,0.7014,0.70164,0.7014,0.70159,63799999.0
2007-01-23 11:34:00,0.70152,0.70152,0.70138,0.70147,50400000.0
2007-01-23 11:35:00,0.70158,0.70158,0.70145,0.70158,87700000.0
2007-01-23 11:36:00,0.70155,0.70179,0.70153,0.70179,69600001.0
2007-01-23 11:37:00,0.70191,0.70191,0.70178,0.70178,60800001.0
2007-01-23 11:38:00,0.7018,0.70193,0.70177,0.70193,162599998.0
2007-01-23 11:39:00,0.7019,0.70193,0.70185,0.70188,159599997.0
2007-01-23 11:40:00,0.70187,0.70199,0.70187,0.70199,90199999.0
2007-01-23 11:41:00,0.70196,0.70212,0.70196,0.70206,94900000.0
2007-01-23 11:42:00,0.70198,0.70201,0.70197,0.70197,70800000.0
2007-01-23 11:43:00,0.702,0.70205,0.70195,0.70197,145100002.0
2007-01-23 11:44:00,0.70195,0.70209,0.70187,0.70201,70600001.0
2007-01-23 11:45:00,0.70202,0.70209,0.70194,0.70194,73000000.0
2007-01-23 11:46:00,0.70207,0.7021,0.70196,0.70197,95100000.0
2007-01-23 11:47:00,0.70206,0.70206,0.70185,0.70191,127700002.0
2007-01-23 11:48:00,0.70193,0.70204,0.70193,0.70195,133299998.0
2007-01-23 11:49:00,0.70204,0.70204,0.70185,0.70197,112100000.0
2007-01-23 11:50:00,0.70202,0.70216,0.70197,0.70198,68199999.0
2007-01-23 11:51:00,0.70199,0.702,0.70193,0.70193,77900001.0
2007-01-23 11:52:00,0.70199,0.7021,0.70199,0.70206,100999998.0
2007-01-23 11:53:00,0.70208,0.70212,0.70203,0.7021,78699999.0
2007-01-23 11:54:00,0.70219,0.70221,0.7021,0.7021,54700001.0
2007-01-23 11:55:00,0.70202,0.70215,0.70202,0.70215,112899999.0
2007-01-23 11:56:00,0.70228,0.70228,0.70226,0.70228,61200000.0
2007-01-23 11:57:00,0.7022,0.70225,0.70217,0.7022,90000000.0
2007-01-23 11:58:00,0.70221,0.70221,0.70208,0.70217,99599999.0
2007-01-23 11:59:00,0.70222,0.70222,0.70215,0.70217,64500002.0
2007-01-23 12:00:00,0.70216,0.7024,0.70208,0.7024,59700001.0
2007-01-23 12:01:00,0.70245,0.70245,0.70202,0.70238,173100003.0
2007-01-23 12:02:00,0.70237,0.70238,0.70219,0.7023,89200000.0
2007-01-23 12:03:00,0.70229,0.70242,0.70221,0.70242,55000001.0
2007-01-23 12:04:00,0.70246,0.70246,0.70219,0.70225,88400001.0
2007-01-23 12:05:00,0.70218,0.70227,0.70217,0.70225,120099999.0
2007-01-23 12:06:00,0.70222,0.70235,0.7022,0.70231,76100001.0
2007-01-23 12:07:00,0.70227,0.70231,0.70222,0.70222,94599999.0
2007-01-23 12:08:00,0.70213,0.70227,0.70212,0.7022,85500000.0
2007-01-23 12:09:00,0.70221,0.70237,0.70221,0.70235,83900001.0
2007-01-23 12:10:00,0.70232,0.7024,0.70223,0.70235,74200000.0
2007-01-23 12:11:00,0.70221,0.70232,0.70204,0.70209,123500000.0
2007-01-23 12:12:00,0.70209,0.70224,0.702,0.70219,130000000.0
2007-01-23 12:13:00,0.70225,0.70227,0.70205,0.70215,124800001.0
2007-01-23 12:14:00,0.70215,0.70215,0.7021,0.7021,72000000.0
2007-01-23 12:15:00,0.70214,0.70227,0.70205,0.70217,53200001.0
2007-01-23 12:16:00,0.70214,0.70221,0.70214,0.70217,54200000.0
2007-01-23 12:17:00,0.70202,0.70202,0.70177,0.70177,139200002.0
2007-01-23 12:18:00,0.7018,0.70184,0.70178,0.70184,57900001.0
2007-01-23 12:19:00,0.70183,0.70215,0.70183,0.7021,88500000.0
2007-01-23 12:20:00,0.70213,0.70222,0.70198,0.70205,113099999.0
2007-01-23 12:21:00,0.70195,0.7021,0.70195,0.7021,97799999.0
2007-01-23 12:22:00,0.70215,0.70244,0.70215,0.7024,95900001.0
2007-01-23 12:23:00,0.70235,0.70247,0.7023,0.7023,120899999.0
2007-01-23 12:24:00,0.70214,0.7023,0.70205,0.70208,69400000.0
2007-01-23 12:25:00,0.70204,0.70208,0.70189,0.70208,109100000.0
2007-01-23 12:26:00,0.7021,0.7021,0.70188,0.70204,183700002.0
2007-01-23 12:27:00,0.70205,0.70209,0.70202,0.70202,91900001.0
2007-01-23 12:28:00,0.70204,0.70208,0.70188,0.70208,110900000.0
2007-01-23 12:29:00,0.70202,0.70205,0.70199,0.70205,88600001.0
2007-01-23 12:30:00,0.70194,0.702,0.70187,0.702,85500000.0
2007-01-23 12:31:00,0.70211,0.70226,0.70187,0.70219,96500000.0
2007-01-23 12:32:00,0.70225,0.70225,0.702,0.70208,142700000.0
2007-01-23 12:33:00,0.70217,0.70217,0.70189,0.70189,75599999.0
2007-01-23 12:34:00,0.7019,0.70195,0.70185,0.7019,130099999.0
2007-01-23 12:35:00,0.70199,0.70222,0.70199,0.7022,93200000.0
2007-01-23 12:36:00,0.70213,0.70217,0.7019,0.70215,114400000.0
2007-01-23 12:37:00,0.70212,0.70231,0.70212,0.70224,96900001.0
2007-01-23 12:38:00,0.70233,0.70233,0.70204,0.7023,78900001.0
2007-01-23 12:39:00,0.70233,0.70236,0.70218,0.70231,70500000.0
2007-01-23 12:40:00,0.70232,0.70241,0.70214,0.70241,145799998.0
2007-01-23 12:41:00,0.70253,0.70254,0.70253,0.70254,21600000.0
2007-01-23 12:42:00,0.7027,0.70287,0.7027,0.7028,52300000.0
2007-01-23 12:43:00,0.70281,0.70281,0.70269,0.7028,75199999.0
2007-01-23 12:44:00,0.70264,0.70285,0.70264,0.7028,60200000.0
2007-01-23 12:45:00,0.70283,0.70283,0.70257,0.70257,109399998.0
2007-01-23 12:46:00,0.70255,0.70269,0.70251,0.70262,118300000.0
2007-01-23 12:47:00,0.70263,0.70263,0.70262,0.70262,38199999.0
2007-01-23 12:48:00,0.7026,0.7026,0.70252,0.70255,87800001.0
2007-01-23 12:49:00,0.70257,0.70259,0.70256,0.70258,94099998.0
2007-01-23 12:50:00,0.70251,0.70264,0.70243,0.70245,106200001.0
2007-01-23 12:51:00,0.70256,0.70256,0.70232,0.70232,79699998.0
2007-01-23 12:52:00,0.70231,0.70256,0.70231,0.70254,102000000.0
2007-01-23 12:53:00,0.7026,0.70284,0.7026,0.70276,132099999.0
2007-01-23 12:54:00,0.7029,0.70297,0.70289,0.70297,61000000.0
2007-01-23 12:55:00,0.70284,0.70295,0.70269,0.70291,105599998.0
2007-01-23 12:56:00,0.70292,0.70292,0.70266,0.70267,104100002.0
2007-01-23 12:57:00,0.70271,0.70276,0.7025,0.70276,132500002.0
2007-01-23 12:58:00,0.70276,0.70286,0.70264,0.70264,122399999.0
2007-01-23 12:59:00,0.70249,0.70268,0.70249,0.7026,93999999.0
2007-01-23 13:00:00,0.70257,0.70264,0.70253,0.70253,58999999.0
2007-01-23 13:01:00,0.70252,0.70252,0.70245,0.70246,78900000.0
2007-01-23 13:02:00,0.70241,0.70264,0.70237,0.70239,116599999.0
2007-01-23 13:03:00,0.70229,0.70244,0.70207,0.70215,81399999.0
2007-01-23 13:04:00,0.70217,0.70217,0.70206,0.70208,86900000.0
2007-01-23 13:05:00,0.70219,0.70221,0.70211,0.70215,64500000.0
2007-01-23 13:06:00,0.70211,0.70211,0.7019,0.7019,122899999.0
2007-01-23 13:07:00,0.70186,0.70209,0.70186,0.70208,106300001.0
2007-01-23 13:08:00,0.70187,0.70212,0.70187,0.70187,97400000.0
2007-01-23 13:09:00,0.7022,0.70231,0.7022,0.7022,111900001.0
2007-01-23 13:10:00,0.70227,0.70229,0.70223,0.70223,100299998.0
2007-01-23 13:11:00,0.70224,0.70236,0.70219,0.70219,92500000.0
2007-01-23 13:12:00,0.70227,0.70233,0.70219,0.70233,59900000.0
2007-01-23 13:13:00,0.70229,0.70242,0.70223,0.70242,98700001.0
2007-01-23 13:14:00,0.70225,0.70225,0.70208,0.70208,71000001.0
2007-01-23 13:15:00,0.70217,0.7022,0.70213,0.70217,91600001.0
2007-01-23 13:16:00,0.70211,0.70211,0.70199,0.70199,16800000.0
2007-01-23 13:17:00,0.70207,0.70219,0.70207,0.70213,64999999.0
2007-01-23 13:18:00,0.70204,0.70211,0.70195,0.70196,60400000.0
2007-01-23 13:19:00,0.70203,0.70206,0.70193,0.70206,72699999.0
2007-01-23 13:20:00,0.70207,0.70215,0.70198,0.7021,73700000.0
2007-01-23 13:21:00,0.7021,0.7021,0.70194,0.70194,61499999.0
2007-01-23 13:22:00,0.70195,0.70205,0.70195,0.702,70199998.0
2007-01-23 13:23:00,0.70197,0.70203,0.70189,0.70203,141400002.0
2007-01-23 13:24:00,0.70195,0.70208,0.70178,0.70178,121900000.0
2007-01-23 13:25:00,0.70198,0.70201,0.70198,0.702,61200000.0
2007-01-23 13:26:00,0.70199,0.70203,0.70175,0.70197,66099999.0
2007-01-23 13:27:00,0.70206,0.70217,0.70197,0.70197,78800000.0
2007-01-23 13:28:00,0.702,0.70202,0.7019,0.70199,73900001.0
2007-01-23 13:29:00,0.702,0.70205,0.70195,0.702,97100000.0
2007-01-23 13:30:00,0.70196,0.70211,0.70196,0.70211,97699998.0
2007-01-23 13:31:00,0.7021,0.70213,0.70204,0.70213,64500000.0
2007-01-23 13:32:00,0.70198,0.702,0.70196,0.70198,65800000.0
2007-01-23 13:33:00,0.7021,0.70219,0.7021,0.7021,80700000.0
2007-01-23 13:34:00,0.70199,0.70204,0.70196,0.70202,99600002.0
2007-01-23 13:35:00,0.7021,0.70214,0.70197,0.70212,97800001.0
2007-01-23 13:36:00,0.70215,0.70215,0.702,0.70215,134800002.0
2007-01-23 13:37:00,0.70225,0.7023,0.70215,0.7022,86600000.0
2007-01-23 13:38:00,0.7022,0.70225,0.7022,0.70225,55800001.0
2007-01-23 13:39:00,0.70223,0.70223,0.70195,0.70195,66100000.0
2007-01-23 13:40:00,0.70195,0.7021,0.70195,0.7021,38900000.0
2007-01-23 13:41:00,0.70201,0.70214,0.70193,0.7021,102500000.0
2007-01-23 13:42:00,0.70199,0.70208,0.70189,0.70189,102799999.0
2007-01-23 13:43:00,0.70192,0.70215,0.70192,0.70212,107699999.0
2007-01-23 13:44:00,0.70216,0.70221,0.70199,0.70214,114000002.0
2007-01-23 13:45:00,0.70214,0.70242,0.70214,0.70242,109300000.0
2007-01-23 13:46:00,0.70248,0.70261,0.70244,0.70245,54800000.0
2007-01-23 13:47:00,0.70244,0.70255,0.70244,0.70252,98799999.0
2007-01-23 13:48:00,0.70236,0.70245,0.70218,0.70218,114399999.0
2007-01-23 13:49:00,0.70218,0.70229,0.70206,0.70229,76000000.0
2007-01-23 13:50:00,0.70228,0.70228,0.70209,0.70219,97300000.0
2007-01-23 13:51:00,0.7021,0.70222,0.70208,0.70222,95499998.0
2007-01-23 13:52:00,0.70218,0.70218,0.70193,0.70207,85799999.0
2007-01-23 13:53:00,0.70212,0.70214,0.70201,0.70207,108200002.0
2007-01-23 13:54:00,0.70205,0.7021,0.702,0.7021,81200001.0
2007-01-23 13:55:00,0.7021,0.70215,0.702,0.70205,101600002.0
2007-01-23 13:56:00,0.70208,0.70215,0.70205,0.70205,23000000.0
2007-01-23 13:57:00,0.70217,0.70217,0.70207,0.70212,35899999.0
2007-01-23 13:58:00,0.70215,0.70215,0.7021,0.7021,61400002.0
2007-01-23 13:59:00,0.70213,0.70213,0.70201,0.70203,98000002.0
2007-01-23 14:00:00,0.70204,0.7021,0.70182,0.70203,54999998.0
2007-01-23 14:01:00,0.70214,0.70221,0.70206,0.7021,110100000.0
2007-01-23 14:02:00,0.70206,0.70213,0.70206,0.70212,105399999.0
2007-01-23 14:03:00,0.70222,0.70222,0.70202,0.70202,108500001.0
2007-01-23 14:04:00,0.70202,0.70214,0.70192,0.70214,75500000.0
2007-01-23 14:05:00,0.70208,0.7022,0.70208,0.70215,134400001.0
2007-01-23 14:06:00,0.70212,0.70213,0.702,0.70212,81900001.0
2007-01-23 14:07:00,0.70217,0.70226,0.70213,0.70226,43200000.0
2007-01-23 14:08:00,0.70214,0.70266,0.70214,0.70262,185100000.0
2007-01-23 14:09:00,0.70269,0.70286,0.70267,0.70274,131800001.0
2007-01-23 14:10:00,0.7027,0.7027,0.7026,0.7026,42300000.0
2007-01-23 14:11:00,0.70263,0.70263,0.70242,0.70242,34500000.0
2007-01-23 14:12:00,0.70236,0.70247,0.70229,0.70229,63600001.0
2007-01-23 14:13:00,0.70222,0.70258,0.70222,0.70258,50600000.0
2007-01-23 14:14:00,0.70253,0.70263,0.70231,0.70263,92800000.0
2007-01-23 14:15:00,0.70263,0.70263,0.70245,0.70245,37400000.0
2007-01-23 14:16:00,0.70228,0.70245,0.70226,0.70226,109099999.0
2007-01-23 14:17:00,0.70236,0.70244,0.70236,0.70244,28700000.0
2007-01-23 14:18:00,0.70251,0.70258,0.70244,0.70255,88000000.0
2007-01-23 14:19:00,0.70249,0.70253,0.70233,0.70249,74200000.0
2007-01-23 14:20:00,0.70246,0.70246,0.70231,0.70231,64499998.0
2007-01-23 14:21:00,0.70238,0.70247,0.70238,0.70247,25500000.0
2007-01-23 14:22:00,0.70245,0.7026,0.70245,0.7025,40400000.0
2007-01-23 14:23:00,0.70248,0.70249,0.70237,0.70237,31600000.0
2007-01-23 14:24:00,0.70244,0.70254,0.70236,0.70238,97999999.0
2007-01-23 14:25:00,0.70238,0.7025,0.70235,0.7024,70900001.0
2007-01-23 14:26:00,0.70238,0.70245,0.70238,0.70245,72199998.0
2007-01-23 14:27:00,0.70245,0.70254,0.70245,0.70252,118899999.0
2007-01-23 14:28:00,0.70242,0.70267,0.70239,0.70253,64200000.0
2007-01-23 14:29:00,0.70255,0.70255,0.70237,0.7024,105100001.0
2007-01-23 14:30:00,0.70244,0.70244,0.70229,0.70237,75999999.0
2007-01-23 14:31:00,0.70237,0.70244,0.70227,0.70227,105000000.0
2007-01-23 14:32:00,0.70232,0.70248,0.70231,0.70246,88799999.0
2007-01-23 14:33:00,0.70252,0.70252,0.70246,0.70246,74499999.0
2007-01-23 14:34:00,0.70243,0.70258,0.70236,0.70258,97100000.0
2007-01-23 14:35:00,0.7025,0.7025,0.70235,0.70235,45499999.0
2007-01-23 14:36:00,0.7024,0.70251,0.7024,0.70245,75400001.0
2007-01-23 14:37:00,0.70246,0.70256,0.7024,0.70256,63800000.0
2007-01-23 14:38:00,0.70258,0.70262,0.70258,0.70262,36699999.0
2007-01-23 14:39:00,0.70248,0.70262,0.70246,0.70262,121900000.0
2007-01-23 14:40:00,0.7026,0.7026,0.70241,0.70251,54000000.0
2007-01-23 14:41:00,0.7025,0.70255,0.70242,0.7025,94400001.0
2007-01-23 14:42:00,0.7025,0.70268,0.70245,0.70268,88400001.0
2007-01-23 14:43:00,0.70265,0.70273,0.70259,0.70273,49899999.0
2007-01-23 14:44:00,0.70265,0.70275,0.70265,0.70275,70699999.0
2007-01-23 14:45:00,0.70264,0.70281,0.70264,0.70281,39700000.0
2007-01-23 14:46:00,0.70264,0.70264,0.70212,0.70214,74500001.0
2007-01-23 14:47:00,0.70204,0.70231,0.70202,0.70212,126699998.0
2007-01-23 14:48:00,0.70226,0.70228,0.7021,0.70223,78300000.0
2007-01-23 14:49:00,0.70219,0.70219,0.70201,0.7021,82799998.0
2007-01-23 14:50:00,0.70211,0.7022,0.702,0.7022,64800000.0
2007-01-23 14:51:00,0.70213,0.70213,0.70199,0.70207,31100000.0
2007-01-23 14:52:00,0.70205,0.70243,0.70205,0.70241,64500000.0
2007-01-23 14:53:00,0.70252,0.70274,0.70234,0.7026,36000000.0
2007-01-23 14:54:00,0.70275,0.7028,0.70263,0.7028,44300000.0
2007-01-23 14:55:00,0.7028,0.70285,0.70275,0.70275,110900001.0
2007-01-23 14:56:00,0.70284,0.70296,0.70284,0.70296,19800000.0
2007-01-23 14:57:00,0.70294,0.70298,0.70292,0.70298,116900000.0
2007-01-23 14:58:00,0.70283,0.70301,0.70283,0.70295,74100001.0
2007-01-23 14:59:00,0.70291,0.70292,0.7028,0.70292,80700000.0
2007-01-23 15:00:00,0.70296,0.70296,0.70287,0.70294,80799999.0
2007-01-23 15:01:00,0.70295,0.70304,0.70293,0.70293,120899999.0
2007-01-23 15:02:00,0.70285,0.70302,0.70269,0.70288,110099999.0
2007-01-23 15:03:00,0.70288,0.70292,0.70272,0.70278,53200001.0
2007-01-23 15:04:00,0.7027,0.70275,0.70265,0.70275,54200001.0
2007-01-23 15:05:00,0.70274,0.70288,0.70274,0.70281,89200000.0
2007-01-23 15:06:00,0.7029,0.70319,0.70289,0.70313,101299999.0
2007-01-23 15:07:00,0.70317,0.70321,0.70309,0.70309,82100001.0
2007-01-23 15:08:00,0.70303,0.70328,0.70295,0.70295,109200000.0
2007-01-23 15:09:00,0.70309,0.70309,0.70295,0.70297,122900002.0
2007-01-23 15:10:00,0.703,0.703,0.70291,0.70296,62199999.0
2007-01-23 15:11:00,0.70291,0.70291,0.70274,0.70274,61800000.0
2007-01-23 15:12:00,0.70281,0.70295,0.70281,0.70295,114099998.0
2007-01-23 15:13:00,0.7029,0.7029,0.70265,0.70279,54300000.0
2007-01-23 15:14:00,0.70284,0.70284,0.70259,0.70266,123500000.0
2007-01-23 15:15:00,0.70269,0.7028,0.70269,0.70271,128800001.0
2007-01-23 15:16:00,0.70253,0.70254,0.70234,0.70248,93200002.0
2007-01-23 15:17:00,0.70241,0.70257,0.70241,0.70253,27900000.0
2007-01-23 15:18:00,0.70244,0.7025,0.70222,0.70222,92900000.0
2007-01-23 15:19:00,0.70234,0.70234,0.70226,0.70234,127800001.0
2007-01-23 15:20:00,0.70246,0.70268,0.70246,0.70266,86000000.0
2007-01-23 15:21:00,0.70271,0.70271,0.70253,0.70253,76499999.0
2007-01-23 15:22:00,0.70236,0.70254,0.70236,0.70254,87700001.0
2007-01-23 15:23:00,0.70264,0.70265,0.70255,0.70265,124799998.0
2007-01-23 15:24:00,0.70259,0.70261,0.70222,0.70245,128899998.0
2007-01-23 15:25:00,0.7027,0.7027,0.7025,0.7025,132500000.0
2007-01-23 15:26:00,0.7024,0.7024,0.70217,0.70225,95900001.0
2007-01-23 15:27:00,0.70217,0.70229,0.70216,0.70226,74799999.0
2007-01-23 15:28:00,0.7023,0.70241,0.70215,0.70231,88599999.0
2007-01-23 15:29:00,0.7022,0.70239,0.7022,0.7023,90400000.0
2007-01-23 15:30:00,0.70227,0.70247,0.70227,0.70233,93199999.0
2007-01-23 15:31:00,0.70236,0.70256,0.70236,0.70247,106899999.0
2007-01-23 15:32:00,0.70245,0.70245,0.70235,0.70235,41299999.0
2007-01-23 15:33:00,0.70242,0.70257,0.70236,0.7024,96400001.0
2007-01-23 15:34:00,0.70228,0.70258,0.70228,0.70231,113400000.0
2007-01-23 15:35:00,0.70234,0.70264,0.70234,0.70237,87700000.0
2007-01-23 15:36:00,0.70236,0.70243,0.70236,0.70236,35800000.0
2007-01-23 15:37:00,0.70238,0.70252,0.70238,0.70248,30000000.0
2007-01-23 15:38:00,0.70258,0.70258,0.70227,0.7023,93099998.0
2007-01-23 15:39:00,0.70229,0.70241,0.70223,0.70238,118599998.0
2007-01-23 15:40:00,0.70245,0.70266,0.70235,0.70235,73300001.0
2007-01-23 15:41:00,0.7025,0.70255,0.70243,0.7025,57100001.0
2007-01-23 15:42:00,0.70249,0.70258,0.70243,0.70247,91700001.0
2007-01-23 15:43:00,0.7025,0.7025,0.70237,0.70246,71500001.0
2007-01-23 15:44:00,0.70252,0.70252,0.70245,0.70245,30900000.0
2007-01-23 15:45:00,0.70246,0.70249,0.70246,0.70249,29100000.0
2007-01-23 15:46:00,0.7025,0.7026,0.70241,0.70241,130599999.0
2007-01-23 15:47:00,0.70255,0.7026,0.70255,0.70258,57300000.0
2007-01-23 15:48:00,0.70257,0.70263,0.70253,0.70257,69100000.0
2007-01-23 15:49:00,0.70249,0.70267,0.70249,0.70267,33600000.0
2007-01-23 15:50:00,0.70254,0.70254,0.70244,0.70244,31000001.0
2007-01-23 15:51:00,0.70245,0.70253,0.70238,0.70253,55100000.0
2007-01-23 15:52:00,0.70242,0.70255,0.70242,0.7025,100300002.0
2007-01-23 15:53:00,0.70244,0.70253,0.7024,0.70253,99300001.0
2007-01-23 15:54:00,0.70244,0.70253,0.70234,0.70234,56600001.0
2007-01-23 15:55:00,0.70233,0.70242,0.70232,0.70232,49300000.0
2007-01-23 15:56:00,0.70243,0.70257,0.70238,0.70257,60199998.0
2007-01-23 15:57:00,0.70263,0.70263,0.70247,0.70247,67000000.0
2007-01-23 15:58:00,0.70253,0.7026,0.70242,0.7026,92699999.0
2007-01-23 15:59:00,0.70258,0.70259,0.70249,0.7025,49200000.0
2007-01-23 16:00:00,0.70226,0.70226,0.70214,0.70217,45500000.0
2007-01-23 16:01:00,0.70223,0.70233,0.70215,0.70233,91299998.0
2007-01-23 16:02:00,0.70237,0.70237,0.70225,0.70225,51100000.0
2007-01-23 16:03:00,0.70234,0.70245,0.70224,0.70224,93900002.0
2007-01-23 16:04:00,0.70226,0.70242,0.70226,0.70242,56899998.0
2007-01-23 16:05:00,0.7024,0.70242,0.70228,0.70228,86500000.0
2007-01-23 16:06:00,0.70232,0.7025,0.70232,0.7025,91700000.0
2007-01-23 16:07:00,0.7025,0.70268,0.7025,0.70268,56699998.0
2007-01-23 16:08:00,0.70274,0.70282,0.70251,0.70261,79000000.0
2007-01-23 16:09:00,0.70248,0.70248,0.70239,0.70245,44300000.0
2007-01-23 16:10:00,0.70234,0.7025,0.70226,0.7024,128300002.0
2007-01-23 16:11:00,0.70235,0.70254,0.70232,0.70254,72700001.0
2007-01-23 16:12:00,0.70259,0.70265,0.70256,0.70265,62299998.0
2007-01-23 16:13:00,0.70249,0.7026,0.70236,0.70238,109700000.0
2007-01-23 16:14:00,0.70237,0.70259,0.7022,0.7022,106300002.0
2007-01-23 16:15:00,0.70203,0.70233,0.70203,0.70223,117400000.0
2007-01-23 16:16:00,0.70217,0.70217,0.70182,0.70209,90300002.0
2007-01-23 16:17:00,0.70202,0.70209,0.70189,0.70189,73499999.0
2007-01-23 16:18:00,0.70181,0.70201,0.70177,0.70195,74100000.0
2007-01-23 16:19:00,0.7019,0.7019,0.70133,0.70133,106700000.0
2007-01-23 16:20:00,0.70137,0.70163,0.70136,0.70151,97600000.0
2007-01-23 16:21:00,0.70143,0.70143,0.70122,0.70139,63100000.0
2007-01-23 16:22:00,0.70142,0.70151,0.70133,0.70133,133899999.0
2007-01-23 16:23:00,0.70139,0.70144,0.70133,0.70133,134199997.0
2007-01-23 16:24:00,0.70143,0.70143,0.7013,0.70139,121600001.0
2007-01-23 16:25:00,0.70137,0.70137,0.70123,0.70133,92300001.0
2007-01-23 16:26:00,0.70116,0.70116,0.70104,0.70112,49500000.0
2007-01-23 16:27:00,0.70106,0.70114,0.70106,0.70109,53399999.0
2007-01-23 16:28:00,0.70075,0.70129,0.70075,0.70129,80400000.0
2007-01-23 16:29:00,0.70145,0.70145,0.70135,0.70142,110900002.0
2007-01-23 16:30:00,0.70139,0.70155,0.70139,0.70143,103899998.0
2007-01-23 16:31:00,0.70143,0.70152,0.70141,0.70152,73500000.0
2007-01-23 16:32:00,0.70142,0.70146,0.70122,0.70122,97900001.0
2007-01-23 16:33:00,0.70146,0.70157,0.70141,0.70148,125500000.0
2007-01-23 16:34:00,0.7014,0.70148,0.7013,0.7013,84300000.0
2007-01-23 16:35:00,0.70137,0.70155,0.70135,0.70155,70900000.0
2007-01-23 16:36:00,0.70157,0.70165,0.70155,0.70165,68300000.0
2007-01-23 16:37:00,0.70147,0.70186,0.70147,0.70171,86800000.0
2007-01-23 16:38:00,0.7018,0.70181,0.70171,0.70177,112600001.0
2007-01-23 16:39:00,0.70175,0.70175,0.70165,0.70165,18600000.0
2007-01-23 16:40:00,0.70162,0.70171,0.70162,0.70168,44600000.0
2007-01-23 16:41:00,0.70185,0.70185,0.7018,0.70185,37800000.0
2007-01-23 16:42:00,0.70172,0.70192,0.70172,0.7019,87400000.0
2007-01-23 16:43:00,0.70182,0.7019,0.7018,0.7018,97299999.0
2007-01-23 16:44:00,0.70183,0.70186,0.70173,0.70173,81400000.0
2007-01-23 16:45:00,0.70185,0.70185,0.70175,0.70175,83600000.0
2007-01-23 16:46:00,0.70183,0.70183,0.70172,0.70173,82899999.0
2007-01-23 16:47:00,0.70188,0.70194,0.70173,0.70186,76500000.0
2007-01-23 16:48:00,0.70186,0.70188,0.70179,0.70188,82599999.0
2007-01-23 16:49:00,0.70174,0.70174,0.70171,0.70171,21600000.0
2007-01-23 16:50:00,0.7017,0.7017,0.70146,0.70146,58100000.0
2007-01-23 16:51:00,0.70153,0.70169,0.70153,0.70159,89700000.0
2007-01-23 16:52:00,0.70175,0.70178,0.70165,0.7017,115699998.0
2007-01-23 16:53:00,0.70172,0.7018,0.70172,0.70174,37800000.0
2007-01-23 16:54:00,0.70165,0.70189,0.70162,0.70189,107300001.0
2007-01-23 16:55:00,0.70191,0.70191,0.70178,0.70178,108300000.0
2007-01-23 16:56:00,0.7017,0.70175,0.70159,0.70167,94100000.0
2007-01-23 16:57:00,0.70168,0.70172,0.70158,0.7017,83200000.0
2007-01-23 16:58:00,0.70168,0.70171,0.70159,0.70162,149300001.0
2007-01-23 16:59:00,0.70155,0.70167,0.70145,0.70158,84599999.0
2007-01-23 17:00:00,0.70153,0.70153,0.70126,0.70137,135900000.0
2007-01-23 17:01:00,0.70142,0.70149,0.70135,0.70135,73399999.0
2007-01-23 17:02:00,0.70134,0.70145,0.70132,0.70145,89800001.0
2007-01-23 17:03:00,0.7015,0.7015,0.70122,0.70147,61499999.0
2007-01-23 17:04:00,0.7014,0.70145,0.70137,0.70145,52800000.0
2007-01-23 17:05:00,0.70136,0.7015,0.70136,0.7015,75000000.0
2007-01-23 17:06:00,0.70146,0.70152,0.7012,0.70133,60200000.0
2007-01-23 17:07:00,0.70137,0.70147,0.70137,0.70147,54800000.0
2007-01-23 17:08:00,0.70149,0.70161,0.70149,0.7015,88999998.0
2007-01-23 17:09:00,0.70163,0.70163,0.70149,0.70153,90100000.0
2007-01-23 17:10:00,0.70139,0.70151,0.70135,0.70135,114700000.0
2007-01-23 17:11:00,0.70136,0.70148,0.70122,0.70132,92300001.0
2007-01-23 17:12:00,0.70142,0.7015,0.70138,0.70138,113899999.0
2007-01-23 17:13:00,0.70138,0.70141,0.70129,0.70129,135200001.0
2007-01-23 17:14:00,0.7012,0.7014,0.7012,0.70135,74200000.0
2007-01-23 17:15:00,0.70133,0.70133,0.70123,0.70123,57399999.0
2007-01-23 17:16:00,0.7013,0.70145,0.7013,0.70135,72300000.0
2007-01-23 17:17:00,0.70121,0.70129,0.70117,0.70127,49199999.0
2007-01-23 17:18:00,0.70142,0.70157,0.70135,0.70157,59800000.0
2007-01-23 17:19:00,0.70167,0.70168,0.70141,0.70155,111200000.0
2007-01-23 17:20:00,0.70156,0.7016,0.70139,0.7015,110300001.0
2007-01-23 17:21:00,0.70144,0.70154,0.70136,0.70154,48000000.0
2007-01-23 17:22:00,0.70147,0.70162,0.70138,0.70162,49100000.0
2007-01-23 17:23:00,0.70161,0.70161,0.7014,0.70154,43000000.0
2007-01-23 17:24:00,0.70153,0.70161,0.70143,0.70161,66200000.0
2007-01-23 17:25:00,0.70156,0.70156,0.70145,0.70156,101800003.0
2007-01-23 17:26:00,0.70155,0.70159,0.70139,0.70139,76100002.0
2007-01-23 17:27:00,0.70147,0.70162,0.70142,0.70162,78800000.0
2007-01-23 17:28:00,0.70151,0.70151,0.70137,0.70142,75399999.0
2007-01-23 17:29:00,0.70142,0.70142,0.70131,0.70142,99300000.0
2007-01-23 17:30:00,0.70145,0.7015,0.7014,0.7014,93900000.0
2007-01-23 17:31:00,0.70135,0.70163,0.70135,0.70155,67800000.0
2007-01-23 17:32:00,0.70148,0.70155,0.70145,0.70153,91800000.0
2007-01-23 17:33:00,0.70161,0.70161,0.70156,0.70156,55800000.0
2007-01-23 17:34:00,0.70174,0.70174,0.70153,0.70153,77900001.0
2007-01-23 17:35:00,0.7015,0.70156,0.70143,0.70156,97100001.0
2007-01-23 17:36:00,0.70161,0.70167,0.70154,0.7016,83500000.0
2007-01-23 17:37:00,0.7017,0.70179,0.7017,0.70179,100000001.0
2007-01-23 17:38:00,0.70162,0.70178,0.70162,0.70172,96499999.0
2007-01-23 17:39:00,0.70168,0.70169,0.70163,0.70169,36300000.0
2007-01-23 17:40:00,0.70149,0.70159,0.70147,0.70147,42300000.0
2007-01-23 17:41:00,0.70148,0.7015,0.70148,0.7015,27600000.0
2007-01-23 17:42:00,0.70154,0.70167,0.70149,0.70152,87599999.0
2007-01-23 17:43:00,0.70158,0.70165,0.7015,0.7016,115199999.0
2007-01-23 17:44:00,0.70166,0.70168,0.70154,0.70163,146600001.0
2007-01-23 17:45:00,0.70167,0.70167,0.70147,0.70147,132500001.0
2007-01-23 17:46:00,0.70142,0.70142,0.70138,0.70138,22200000.0
2007-01-23 17:47:00,0.70105,0.70135,0.70105,0.7013,69499999.0
2007-01-23 17:48:00,0.70129,0.7014,0.70127,0.70129,116000004.0
2007-01-23 17:49:00,0.70121,0.70128,0.70121,0.70128,11000000.0
2007-01-23 17:50:00,0.70125,0.7014,0.70125,0.70135,75100000.0
2007-01-23 17:51:00,0.7013,0.7014,0.70125,0.70125,94400000.0
2007-01-23 17:52:00,0.70121,0.70124,0.70121,0.70124,12400000.0
2007-01-23 17:53:00,0.70125,0.70127,0.70118,0.70127,76500000.0
2007-01-23 17:54:00,0.70119,0.7012,0.70115,0.70118,72600001.0
2007-01-23 17:55:00,0.70108,0.70122,0.70108,0.70122,58100000.0
2007-01-23 17:56:00,0.70112,0.70123,0.70105,0.70118,81799999.0
2007-01-23 17:57:00,0.70117,0.70118,0.70111,0.70117,61400000.0
2007-01-23 17:58:00,0.70122,0.70122,0.70112,0.70113,96300001.0
2007-01-23 17:59:00,0.70112,0.7012,0.70104,0.70108,131799998.0
2007-01-23 18:00:00,0.701,0.70116,0.701,0.70111,67300001.0
2007-01-23 18:01:00,0.70118,0.70123,0.7011,0.70119,111099999.0
2007-01-23 18:02:00,0.70132,0.70141,0.70131,0.70135,61300001.0
2007-01-23 18:03:00,0.70125,0.70125,0.70098,0.70118,263900003.0
2007-01-23 18:04:00,0.70117,0.7012,0.70107,0.70116,167700000.0
2007-01-23 18:05:00,0.70122,0.7013,0.70106,0.70106,361499999.0
2007-01-23 18:06:00,0.70115,0.70123,0.7011,0.70123,95400000.0
2007-01-23 18:07:00,0.7012,0.7013,0.70115,0.7012,305599999.0
2007-01-23 18:08:00,0.70119,0.70132,0.70119,0.7013,56600000.0
2007-01-23 18:09:00,0.7013,0.7013,0.70104,0.70118,224499998.0
2007-01-23 18:10:00,0.70114,0.70133,0.70114,0.70114,127700002.0
2007-01-23 18:11:00,0.70119,0.70125,0.70115,0.70115,51000000.0
2007-01-23 18:12:00,0.70115,0.70115,0.70093,0.70102,122900001.0
2007-01-23 18:13:00,0.70105,0.70113,0.70105,0.70112,54300000.0
2007-01-23 18:14:00,0.70109,0.70123,0.70109,0.70115,65700000.0
2007-01-23 18:15:00,0.7011,0.70118,0.7011,0.70112,169199999.0
2007-01-23 18:16:00,0.70115,0.70121,0.70102,0.7011,324499997.0
2007-01-23 18:17:00,0.70095,0.70105,0.70095,0.701,152800001.0
2007-01-23 18:18:00,0.70097,0.70126,0.70097,0.70105,343200001.0
2007-01-23 18:19:00,0.70112,0.70119,0.70086,0.70088,228500001.0
2007-01-23 18:20:00,0.7009,0.70107,0.7009,0.70102,84999998.0
2007-01-23 18:21:00,0.701,0.70105,0.70096,0.70104,239700001.0
2007-01-23 18:22:00,0.70104,0.70114,0.70102,0.70102,44600000.0
2007-01-23 18:23:00,0.70098,0.70107,0.70095,0.70105,270700000.0
2007-01-23 18:24:00,0.70107,0.70117,0.70101,0.70107,258199998.0
2007-01-23 18:25:00,0.701,0.701,0.70086,0.70095,120400000.0
2007-01-23 18:26:00,0.70095,0.70105,0.70095,0.70105,130099999.0
2007-01-23 18:27:00,0.701,0.7011,0.70098,0.70105,294099999.0
2007-01-23 18:28:00,0.701,0.70118,0.70092,0.70097,146499999.0
2007-01-23 18:29:00,0.70101,0.70117,0.70095,0.70117,242599998.0
2007-01-23 18:30:00,0.70118,0.70125,0.70114,0.70125,83099999.0
2007-01-23 18:31:00,0.70122,0.70131,0.70119,0.70122,185799999.0
2007-01-23 18:32:00,0.70124,0.70137,0.70124,0.70137,70600000.0
2007-01-23 18:33:00,0.70138,0.70138,0.70119,0.70122,318599997.0
2007-01-23 18:34:00,0.70132,0.70134,0.70123,0.70133,118700000.0
2007-01-23 18:35:00,0.70134,0.70134,0.70124,0.70126,114500001.0
2007-01-23 18:36:00,0.70129,0.70131,0.70119,0.70119,200500001.0
2007-01-23 18:37:00,0.7012,0.70131,0.70114,0.70131,72500000.0
2007-01-23 18:38:00,0.70128,0.70134,0.70126,0.70128,160300003.0
2007-01-23 18:39:00,0.70133,0.7015,0.70128,0.7015,306499995.0
2007-01-23 18:40:00,0.70149,0.70149,0.70132,0.70149,108100001.0
2007-01-23 18:41:00,0.70147,0.70177,0.70147,0.70168,291700000.0
2007-01-23 18:42:00,0.70144,0.70174,0.70144,0.70172,161999998.0
2007-01-23 18:43:00,0.70174,0.70207,0.70163,0.7017,647299995.0
2007-01-23 18:44:00,0.70167,0.7018,0.70158,0.70165,362199998.0
2007-01-23 18:45:00,0.70163,0.70166,0.70151,0.7016,456799999.0
2007-01-23 18:46:00,0.70164,0.70173,0.70164,0.7017,130399999.0
2007-01-23 18:47:00,0.70167,0.70171,0.70165,0.7017,182799999.0
2007-01-23 18:48:00,0.70177,0.70202,0.70177,0.7019,186699999.0
2007-01-23 18:49:00,0.70187,0.70201,0.70187,0.70191,94700000.0
2007-01-23 18:50:00,0.70191,0.70191,0.70174,0.70189,87600001.0
2007-01-23 18:51:00,0.70173,0.70188,0.70172,0.70188,91200000.0
2007-01-23 18:52:00,0.70183,0.70183,0.7016,0.70169,68300000.0
2007-01-23 18:53:00,0.70171,0.70182,0.70167,0.70182,89800001.0
2007-01-23 18:54:00,0.70167,0.70179,0.70163,0.70175,134800002.0
2007-01-23 18:55:00,0.70178,0.70178,0.70165,0.7017,163500000.0
2007-01-23 18:56:00,0.70163,0.70177,0.7016,0.70177,74999999.0
2007-01-23 18:57:00,0.70182,0.70185,0.70175,0.7018,100700001.0
2007-01-23 18:58:00,0.70176,0.70177,0.70173,0.70176,75100000.0
2007-01-23 18:59:00,0.70164,0.70176,0.70164,0.70168,186800001.0
2007-01-23 19:00:00,0.70163,0.70165,0.70156,0.7016,65700000.0
2007-01-23 19:01:00,0.70162,0.70162,0.70148,0.7015,58199999.0
2007-01-23 19:02:00,0.70152,0.70152,0.70118,0.70118,101300001.0
2007-01-23 19:03:00,0.70098,0.70115,0.70098,0.70104,196599998.0
2007-01-23 19:04:00,0.70106,0.70122,0.701,0.701,143300000.0
2007-01-23 19:05:00,0.70101,0.70115,0.70101,0.70115,114700000.0
2007-01-23 19:06:00,0.70111,0.70111,0.70095,0.70106,167099998.0
2007-01-23 19:07:00,0.70119,0.70128,0.70103,0.70115,267600001.0
2007-01-23 19:08:00,0.70123,0.70123,0.70112,0.70117,117300001.0
2007-01-23 19:09:00,0.7012,0.7012,0.70105,0.70112,103599999.0
2007-01-23 19:10:00,0.70118,0.70128,0.70118,0.70121,36100000.0
2007-01-23 19:11:00,0.70114,0.70121,0.70112,0.70113,128100000.0
2007-01-23 19:12:00,0.70106,0.70117,0.70106,0.70117,74200001.0
2007-01-23 19:13:00,0.70084,0.70124,0.70078,0.7012,158500002.0
2007-01-23 19:14:00,0.70122,0.70122,0.7011,0.70116,72100000.0
2007-01-23 19:15:00,0.70119,0.70123,0.70115,0.70118,63200000.0
2007-01-23 19:16:00,0.70112,0.70123,0.70112,0.70123,47600000.0
2007-01-23 19:17:00,0.7012,0.70131,0.70108,0.70118,137799998.0
2007-01-23 19:18:00,0.7012,0.70125,0.70118,0.70125,64499999.0
2007-01-23 19:19:00,0.70114,0.70133,0.70114,0.70133,70400000.0
2007-01-23 19:20:00,0.7013,0.7013,0.70112,0.70112,95200000.0
2007-01-23 19:21:00,0.7012,0.70125,0.7011,0.7012,133400001.0
2007-01-23 19:22:00,0.7012,0.70125,0.7012,0.70125,140600001.0
2007-01-23 19:23:00,0.70115,0.70125,0.70115,0.7012,62900001.0
2007-01-23 19:24:00,0.70125,0.70128,0.7012,0.7012,114099999.0
2007-01-23 19:25:00,0.70125,0.70127,0.70118,0.70127,62799999.0
2007-01-23 19:26:00,0.70115,0.70123,0.70115,0.70123,53100000.0
2007-01-23 19:27:00,0.70122,0.7013,0.70115,0.70115,219400002.0
2007-01-23 19:28:00,0.7014,0.7014,0.70126,0.70126,110799999.0
2007-01-23 19:29:00,0.70125,0.70134,0.7012,0.70127,102600000.0
2007-01-23 19:30:00,0.70132,0.70132,0.70129,0.70132,78499998.0
2007-01-23 19:31:00,0.70133,0.70133,0.70115,0.7013,37900000.0
2007-01-23 19:32:00,0.70131,0.70146,0.70124,0.70131,93000000.0
2007-01-23 19:33:00,0.70125,0.70133,0.70115,0.7012,60300000.0
2007-01-23 19:34:00,0.70117,0.70123,0.70107,0.70123,124400001.0
2007-01-23 19:35:00,0.70123,0.70128,0.70112,0.70124,183799999.0
2007-01-23 19:36:00,0.70123,0.70128,0.70115,0.7012,188700000.0
2007-01-23 19:37:00,0.70115,0.70123,0.70115,0.70117,70200000.0
2007-01-23 19:38:00,0.70129,0.70129,0.70122,0.70122,94000001.0
2007-01-23 19:39:00,0.70116,0.70128,0.70099,0.70126,259200001.0
2007-01-23 19:40:00,0.7013,0.70131,0.70115,0.70115,80600000.0
2007-01-23 19:41:00,0.70113,0.7012,0.70107,0.70107,90799999.0
2007-01-23 19:42:00,0.70096,0.70096,0.70084,0.70084,73399999.0
2007-01-23 19:43:00,0.70088,0.70091,0.70078,0.70079,163200003.0
2007-01-23 19:44:00,0.7009,0.70095,0.70075,0.7009,153700000.0
2007-01-23 19:45:00,0.70095,0.70105,0.7009,0.7009,79499999.0
2007-01-23 19:46:00,0.70095,0.70105,0.70091,0.70098,65900000.0
2007-01-23 19:47:00,0.70096,0.70098,0.70085,0.70085,43899999.0
2007-01-23 19:48:00,0.70073,0.70088,0.70073,0.70088,98000000.0
2007-01-23 19:49:00,0.70092,0.70108,0.70077,0.70107,117399999.0
2007-01-23 19:50:00,0.70087,0.70095,0.70084,0.7009,89299999.0
2007-01-23 19:51:00,0.70098,0.7011,0.70096,0.70105,135100000.0
2007-01-23 19:52:00,0.70107,0.70119,0.70107,0.70109,151700001.0
2007-01-23 19:53:00,0.70105,0.70105,0.70083,0.70088,119899999.0
2007-01-23 19:54:00,0.70096,0.7013,0.70096,0.7012,123900000.0
2007-01-23 19:55:00,0.70117,0.70129,0.70117,0.70122,173399999.0
2007-01-23 19:56:00,0.70121,0.70137,0.7012,0.70128,303299996.0
2007-01-23 19:57:00,0.70135,0.70135,0.70125,0.70135,153700001.0
2007-01-23 19:58:00,0.70133,0.70133,0.70118,0.70124,180099997.0
2007-01-23 19:59:00,0.70129,0.70133,0.70115,0.70115,101899999.0
2007-01-23 20:00:00,0.70127,0.70134,0.70124,0.7013,271900000.0
2007-01-23 20:01:00,0.70129,0.70134,0.70117,0.70132,62700000.0
2007-01-23 20:02:00,0.70135,0.70135,0.7013,0.7013,65100002.0
2007-01-23 20:03:00,0.7014,0.7014,0.7013,0.70137,62100000.0
2007-01-23 20:04:00,0.70135,0.70139,0.7012,0.70125,141100001.0
2007-01-23 20:05:00,0.70128,0.70128,0.7009,0.70117,113800001.0
2007-01-23 20:06:00,0.70126,0.70126,0.70093,0.70099,299199998.0
2007-01-23 20:07:00,0.70098,0.70122,0.70098,0.701,64900000.0
2007-01-23 20:08:00,0.70097,0.70102,0.70094,0.70094,97900003.0
2007-01-23 20:09:00,0.70098,0.70107,0.70076,0.70099,116700000.0
2007-01-23 20:10:00,0.70097,0.70121,0.70097,0.7012,165899999.0
2007-01-23 20:11:00,0.7012,0.70122,0.7012,0.70122,56900001.0
2007-01-23 20:12:00,0.70125,0.70125,0.70115,0.7012,103600000.0
2007-01-23 20:13:00,0.70125,0.70126,0.70087,0.70111,88099999.0
2007-01-23 20:14:00,0.70118,0.7012,0.7011,0.7012,170000000.0
2007-01-23 20:15:00,0.7011,0.70115,0.7011,0.70115,55300000.0
2007-01-23 20:16:00,0.70112,0.7012,0.70089,0.70092,337800000.0
2007-01-23 20:17:00,0.70092,0.70105,0.70092,0.70098,232700000.0
2007-01-23 20:18:00,0.70092,0.70102,0.70088,0.70102,53800001.0
2007-01-23 20:19:00,0.70103,0.70103,0.70093,0.70102,83199999.0
2007-01-23 20:20:00,0.70109,0.70109,0.70096,0.70105,52000000.0
2007-01-23 20:21:00,0.70122,0.70122,0.70099,0.70105,78700001.0
2007-01-23 20:22:00,0.70114,0.70114,0.70105,0.70106,109700000.0
2007-01-23 20:23:00,0.70105,0.70107,0.70089,0.70103,73499999.0
2007-01-23 20:24:00,0.70097,0.70103,0.70069,0.70103,104799999.0
2007-01-23 20:25:00,0.70103,0.70107,0.701,0.70101,129500000.0
2007-01-23 20:26:00,0.70104,0.70106,0.7009,0.70098,56000000.0
2007-01-23 20:27:00,0.701,0.70104,0.70096,0.70098,89099999.0
2007-01-23 20:28:00,0.70097,0.70102,0.70095,0.70102,67000000.0
2007-01-23 20:29:00,0.70103,0.70105,0.70095,0.70097,198200000.0
2007-01-23 20:30:00,0.70069,0.7012,0.70069,0.70087,315800001.0
2007-01-23 20:31:00,0.70105,0.70105,0.70089,0.70097,147400001.0
2007-01-23 20:32:00,0.70085,0.70095,0.70085,0.70092,95700000.0
2007-01-23 20:33:00,0.70089,0.70095,0.70084,0.70087,110600000.0
2007-01-23 20:34:00,0.70095,0.70095,0.70087,0.70095,167000000.0
2007-01-23 20:35:00,0.70095,0.70095,0.70085,0.7009,90900000.0
2007-01-23 20:36:00,0.7009,0.70105,0.7008,0.70085,117299999.0
2007-01-23 20:37:00,0.70087,0.70099,0.70085,0.7009,158299998.0
2007-01-23 20:38:00,0.70088,0.70089,0.70078,0.70089,187499997.0
2007-01-23 20:39:00,0.70085,0.7011,0.70085,0.7011,71899999.0
2007-01-23 20:40:00,0.70102,0.70102,0.70082,0.70089,190900002.0
2007-01-23 20:41:00,0.7009,0.70095,0.70085,0.70095,138100000.0
2007-01-23 20:42:00,0.7009,0.70095,0.70082,0.7009,74200000.0
2007-01-23 20:43:00,0.70087,0.70095,0.70082,0.70082,126500000.0
2007-01-23 20:44:00,0.70075,0.70085,0.70075,0.70085,15900000.0
2007-01-23 20:45:00,0.7008,0.70085,0.70073,0.70075,53200000.0
2007-01-23 20:46:00,0.70075,0.70075,0.70063,0.70063,59200000.0
2007-01-23 20:47:00,0.70068,0.70081,0.70066,0.70079,96400002.0
2007-01-23 20:48:00,0.70075,0.70085,0.70075,0.70075,52600000.0
2007-01-23 20:49:00,0.70073,0.70087,0.70072,0.7008,106299999.0
2007-01-23 20:50:00,0.70082,0.7009,0.70082,0.70085,143400000.0
2007-01-23 20:51:00,0.70076,0.70092,0.70076,0.70088,67399999.0
2007-01-23 20:52:00,0.7009,0.701,0.70085,0.70085,48200000.0
2007-01-23 20:53:00,0.70092,0.70092,0.7008,0.7008,302999997.0
2007-01-23 20:54:00,0.7008,0.70092,0.70075,0.70092,201000001.0
2007-01-23 20:55:00,0.70099,0.70099,0.70086,0.70097,95500000.0
2007-01-23 20:56:00,0.70099,0.70122,0.70069,0.70122,86799999.0
2007-01-23 20:57:00,0.7013,0.7014,0.70115,0.7013,74100000.0
2007-01-23 20:58:00,0.7013,0.7014,0.70125,0.70125,237000000.0
2007-01-23 20:59:00,0.70128,0.70142,0.70121,0.70122,192099998.0
2007-01-23 21:00:00,0.70123,0.70129,0.70118,0.70122,205599997.0
2007-01-23 21:01:00,0.70105,0.70112,0.70098,0.70098,75899999.0
2007-01-23 21:02:00,0.70095,0.70112,0.70095,0.70109,162799998.0
2007-01-23 21:03:00,0.70118,0.70135,0.70113,0.70135,125000001.0
2007-01-23 21:04:00,0.70138,0.70164,0.70138,0.7016,81400000.0
2007-01-23 21:05:00,0.70167,0.70167,0.70143,0.70143,127100001.0
2007-01-23 21:06:00,0.70138,0.70155,0.70138,0.70148,122399999.0
2007-01-23 21:07:00,0.70155,0.70155,0.7015,0.7015,81200002.0
2007-01-23 21:08:00,0.70148,0.70148,0.70128,0.7014,157200000.0
2007-01-23 21:09:00,0.7014,0.70154,0.70139,0.70152,136699999.0
2007-01-23 21:10:00,0.70148,0.70153,0.70143,0.70153,82400003.0
2007-01-23 21:11:00,0.7015,0.7015,0.7015,0.7015,9500000.0
2007-01-23 21:12:00,0.70143,0.70156,0.70138,0.70152,139399997.0
2007-01-23 21:13:00,0.70145,0.7015,0.70138,0.70149,86799999.0
2007-01-23 21:14:00,0.70153,0.70153,0.7014,0.7014,92799999.0
2007-01-23 21:15:00,0.7014,0.7015,0.70135,0.7014,194900001.0
2007-01-23 21:16:00,0.70148,0.70151,0.70136,0.70145,138499997.0
2007-01-23 21:17:00,0.70145,0.7015,0.70122,0.7013,175499998.0
2007-01-23 21:18:00,0.70129,0.70142,0.70122,0.70139,198500000.0
2007-01-23 21:19:00,0.70142,0.70142,0.70128,0.70129,129599998.0
2007-01-23 21:20:00,0.7014,0.70147,0.70129,0.70134,267900002.0
2007-01-23 21:21:00,0.70148,0.70155,0.7014,0.70148,93099999.0
2007-01-23 21:22:00,0.70159,0.70179,0.70154,0.70176,145000003.0
2007-01-23 21:23:00,0.70173,0.70184,0.70164,0.70184,192000000.0
2007-01-23 21:24:00,0.70181,0.70181,0.70163,0.7017,135200001.0
2007-01-23 21:25:00,0.7017,0.70175,0.7017,0.70175,151900001.0
2007-01-23 21:26:00,0.70172,0.70175,0.70165,0.70175,119299999.0
2007-01-23 21:27:00,0.7017,0.70175,0.70165,0.70175,132399997.0
2007-01-23 21:28:00,0.70175,0.70175,0.7017,0.7017,26500000.0
2007-01-23 21:29:00,0.7016,0.7016,0.70115,0.70115,117099999.0
2007-01-23 21:30:00,0.70116,0.7013,0.70116,0.70119,137400000.0
2007-01-23 21:31:00,0.70102,0.70117,0.70102,0.70107,149699999.0
2007-01-23 21:32:00,0.70114,0.70126,0.70114,0.70119,68599999.0
2007-01-23 21:33:00,0.70119,0.70131,0.70119,0.70127,99000000.0
2007-01-23 21:34:00,0.70128,0.70132,0.7012,0.7013,90200001.0
2007-01-23 21:35:00,0.70122,0.70132,0.70122,0.70128,153799998.0
2007-01-23 21:36:00,0.7013,0.7014,0.70122,0.70135,223899997.0
2007-01-23 21:37:00,0.7013,0.70135,0.70125,0.70134,148700002.0
2007-01-23 21:38:00,0.70138,0.70149,0.70137,0.70141,122000000.0
2007-01-23 21:39:00,0.70139,0.70144,0.70128,0.70134,122800002.0
2007-01-23 21:40:00,0.70132,0.7014,0.70111,0.7014,222700001.0
2007-01-23 21:41:00,0.7014,0.70145,0.70135,0.70145,138200000.0
2007-01-23 21:42:00,0.70142,0.70145,0.7014,0.70145,101400000.0
2007-01-23 21:43:00,0.7014,0.7015,0.70135,0.70135,76200003.0
2007-01-23 21:44:00,0.70145,0.70145,0.70125,0.70125,74899999.0
2007-01-23 21:45:00,0.70139,0.70141,0.70128,0.70133,68600000.0
2007-01-23 21:46:00,0.70129,0.70139,0.70129,0.70137,48100000.0
2007-01-23 21:47:00,0.7014,0.70145,0.7014,0.70145,40800000.0
2007-01-23 21:48:00,0.70147,0.7015,0.7014,0.7014,78100000.0
2007-01-23 21:49:00,0.70122,0.7013,0.70107,0.70125,120500002.0
2007-01-23 21:50:00,0.70135,0.7014,0.70125,0.70132,79200001.0
2007-01-23 21:51:00,0.70129,0.70132,0.70125,0.70127,160900001.0
2007-01-23 21:52:00,0.7012,0.70136,0.70119,0.70132,54800000.0
2007-01-23 21:53:00,0.70108,0.70133,0.70108,0.70133,58000000.0
2007-01-23 21:54:00,0.70133,0.70133,0.70118,0.70122,131199999.0
2007-01-23 21:55:00,0.7013,0.70135,0.70128,0.7013,48100000.0
2007-01-23 21:56:00,0.70138,0.70142,0.70128,0.70128,66000001.0
2007-01-23 21:57:00,0.70134,0.70148,0.70128,0.70148,175100000.0
2007-01-23 21:58:00,0.70144,0.70144,0.70129,0.7013,74899999.0
2007-01-23 21:59:00,0.70114,0.70126,0.70106,0.70125,74000000.0
2007-01-23 22:00:00,0.70121,0.70121,0.701,0.70115,95200000.0
2007-01-23 22:01:00,0.70115,0.70124,0.70111,0.7012,78200000.0
2007-01-23 22:02:00,0.70122,0.70122,0.70114,0.70117,95500002.0
2007-01-23 22:03:00,0.70125,0.70125,0.70122,0.70122,71300001.0
2007-01-23 22:04:00,0.70115,0.70115,0.70103,0.7011,58900000.0
2007-01-23 22:05:00,0.70107,0.70129,0.70107,0.70117,151599999.0
2007-01-23 22:06:00,0.70105,0.70132,0.70105,0.70115,116000000.0
2007-01-23 22:07:00,0.70107,0.70109,0.70097,0.70097,90099999.0
2007-01-23 22:08:00,0.70098,0.70112,0.70087,0.70112,81700002.0
2007-01-23 22:09:00,0.701,0.701,0.70082,0.70084,55400000.0
2007-01-23 22:10:00,0.70083,0.70097,0.70083,0.70097,45200000.0
2007-01-23 22:11:00,0.70093,0.70105,0.70093,0.70097,82800002.0
2007-01-23 22:12:00,0.70087,0.70088,0.70073,0.70078,86500000.0
2007-01-23 22:13:00,0.70087,0.70087,0.70065,0.7007,115400000.0
2007-01-23 22:14:00,0.70075,0.70075,0.7006,0.70072,93100001.0
2007-01-23 22:15:00,0.70072,0.70075,0.70065,0.7007,104000000.0
2007-01-23 22:16:00,0.70068,0.70077,0.70068,0.7007,49100000.0
2007-01-23 22:17:00,0.70077,0.70083,0.70068,0.70083,75600000.0
2007-01-23 22:18:00,0.7008,0.7008,0.7006,0.7006,88700002.0
2007-01-23 22:19:00,0.70071,0.70079,0.70055,0.70068,118499999.0
2007-01-23 22:20:00,0.70075,0.70075,0.7007,0.7007,92100000.0
2007-01-23 22:21:00,0.70075,0.70075,0.70065,0.70075,89000001.0
2007-01-23 22:22:00,0.70078,0.70078,0.70065,0.70065,55800000.0
2007-01-23 22:23:00,0.70064,0.70076,0.70064,0.70067,62600000.0
2007-01-23 22:24:00,0.70055,0.70065,0.70052,0.70065,129499999.0
2007-01-23 22:25:00,0.70054,0.70069,0.70054,0.7006,88000000.0
2007-01-23 22:26:00,0.7006,0.70073,0.7006,0.70073,96999998.0
2007-01-23 22:27:00,0.70063,0.7008,0.70063,0.7008,94799999.0
2007-01-23 22:28:00,0.70059,0.70077,0.70059,0.70077,74599999.0
2007-01-23 22:29:00,0.7008,0.70083,0.70074,0.70074,46300000.0
2007-01-23 22:30:00,0.70079,0.70093,0.70079,0.70086,211299998.0
2007-01-23 22:31:00,0.70079,0.70079,0.70062,0.70062,98500000.0
2007-01-23 22:32:00,0.70075,0.70075,0.70075,0.70075,12000000.0
2007-01-23 22:33:00,0.70068,0.70068,0.7006,0.7006,116599999.0
2007-01-23 22:34:00,0.70055,0.70062,0.70032,0.70056,109399999.0
2007-01-23 22:35:00,0.70061,0.70067,0.70058,0.70058,115300000.0
2007-01-23 22:36:00,0.70059,0.70063,0.70049,0.70053,96000000.0
2007-01-23 22:37:00,0.70052,0.70056,0.7005,0.70052,65200000.0
2007-01-23 22:38:00,0.7004,0.7005,0.70025,0.7005,106000001.0
2007-01-23 22:39:00,0.70047,0.70048,0.70047,0.70048,18300000.0
2007-01-23 22:40:00,0.70044,0.70058,0.7004,0.70045,88499999.0
2007-01-23 22:41:00,0.7005,0.70057,0.7005,0.70057,84200000.0
2007-01-23 22:42:00,0.70052,0.7006,0.70051,0.7006,116200000.0
2007-01-23 22:43:00,0.7005,0.7006,0.70035,0.7005,143399999.0
2007-01-23 22:44:00,0.70058,0.70069,0.70051,0.70054,177600000.0
2007-01-23 22:45:00,0.7006,0.70073,0.7006,0.70068,158600001.0
2007-01-23 22:46:00,0.7007,0.7007,0.70044,0.70056,204199999.0
2007-01-23 22:47:00,0.70057,0.70067,0.70057,0.70058,87600001.0
2007-01-23 22:48:00,0.70048,0.7006,0.70035,0.7005,102799999.0
2007-01-23 22:49:00,0.70049,0.70056,0.70032,0.70053,116499999.0
2007-01-23 22:50:00,0.70065,0.70065,0.70035,0.7006,181199999.0
2007-01-23 22:51:00,0.70058,0.70061,0.70047,0.70053,168599998.0
2007-01-23 22:52:00,0.70062,0.70062,0.70055,0.7006,79800001.0
2007-01-23 22:53:00,0.70063,0.70063,0.70047,0.70057,103999999.0
2007-01-23 22:54:00,0.70059,0.70071,0.70058,0.70058,101200000.0
2007-01-23 22:55:00,0.70055,0.7007,0.70055,0.70055,128499997.0
2007-01-23 22:56:00,0.70065,0.70067,0.70055,0.7006,130100000.0
2007-01-23 22:57:00,0.70059,0.70068,0.70053,0.7006,120399998.0
2007-01-23 22:58:00,0.70071,0.70091,0.70071,0.70085,65600000.0
2007-01-23 22:59:00,0.70075,0.70095,0.7007,0.7007,190499999.0
2007-01-23 23:00:00,0.70076,0.70091,0.70073,0.70083,122600001.0
2007-01-23 23:01:00,0.7008,0.70087,0.7007,0.70085,100900001.0
2007-01-23 23:02:00,0.70078,0.70078,0.7007,0.70076,24000000.0
2007-01-23 23:03:00,0.70077,0.70078,0.70062,0.70078,59700000.0
2007-01-23 23:04:00,0.7008,0.7008,0.70069,0.7008,64800000.0
2007-01-23 23:05:00,0.70089,0.70108,0.70082,0.70095,75800000.0
2007-01-23 23:06:00,0.70092,0.70092,0.7008,0.70083,57100000.0
2007-01-23 23:07:00,0.70085,0.70095,0.7008,0.70087,77200000.0
2007-01-23 23:08:00,0.70082,0.70094,0.70068,0.70078,139800000.0
2007-01-23 23:09:00,0.70094,0.7011,0.70094,0.70098,64500000.0
2007-01-23 23:10:00,0.70109,0.70112,0.70075,0.70087,130699998.0
2007-01-23 23:11:00,0.70092,0.70093,0.70072,0.70072,55100000.0
2007-01-23 23:12:00,0.70067,0.70092,0.70067,0.70092,62400000.0
2007-01-23 23:13:00,0.70092,0.70092,0.70079,0.7009,110000001.0
2007-01-23 23:14:00,0.70093,0.701,0.7009,0.7009,48400000.0
2007-01-23 23:15:00,0.7009,0.7009,0.70085,0.70085,65500000.0
2007-01-23 23:16:00,0.70088,0.70088,0.70081,0.70088,33500000.0
2007-01-23 23:17:00,0.70083,0.70085,0.70065,0.70072,65300000.0
2007-01-23 23:18:00,0.7008,0.70085,0.70065,0.70085,43000001.0
2007-01-23 23:19:00,0.70088,0.7009,0.70075,0.70075,92700000.0
2007-01-23 23:20:00,0.70072,0.70075,0.70062,0.70073,128300000.0
2007-01-23 23:21:00,0.70071,0.70071,0.70066,0.70066,34100000.0
2007-01-23 23:22:00,0.70056,0.70071,0.70056,0.70071,68899999.0
2007-01-23 23:23:00,0.7007,0.70075,0.70065,0.70065,101400001.0
2007-01-23 23:24:00,0.70065,0.70075,0.7006,0.70075,46300000.0
2007-01-23 23:25:00,0.70073,0.70075,0.7006,0.7007,149399999.0
2007-01-23 23:26:00,0.7007,0.70075,0.70067,0.70075,39500000.0
2007-01-23 23:27:00,0.70073,0.70073,0.7006,0.7006,76400000.0
2007-01-23 23:28:00,0.7006,0.7006,0.70049,0.70058,51899999.0
2007-01-23 23:29:00,0.70058,0.7006,0.70052,0.7006,90500001.0
2007-01-23 23:30:00,0.70056,0.70069,0.70056,0.70066,60100000.0
2007-01-23 23:31:00,0.70066,0.70075,0.70065,0.70069,129299997.0
2007-01-23 23:32:00,0.70067,0.7007,0.70062,0.7007,62799999.0
2007-01-23 23:33:00,0.70065,0.70077,0.70065,0.7007,91900001.0
2007-01-23 23:34:00,0.70067,0.70069,0.70055,0.70055,42000000.0
2007-01-23 23:35:00,0.7006,0.70071,0.70058,0.70071,76200001.0
2007-01-23 23:36:00,0.70067,0.70082,0.70067,0.70082,86000000.0
2007-01-23 23:37:00,0.70084,0.70084,0.70076,0.70077,55700000.0
2007-01-23 23:38:00,0.70077,0.70097,0.70077,0.70086,122699998.0
2007-01-23 23:39:00,0.70075,0.70085,0.70075,0.70078,133100000.0
2007-01-23 23:40:00,0.70085,0.70085,0.7008,0.7008,14500000.0
2007-01-23 23:41:00,0.70082,0.70082,0.70069,0.70078,39000001.0
2007-01-23 23:42:00,0.70065,0.7007,0.70065,0.7007,16600000.0
2007-01-23 23:43:00,0.70076,0.70083,0.70071,0.70083,108300001.0
2007-01-23 23:44:00,0.70085,0.70085,0.7008,0.7008,51000001.0
2007-01-23 23:45:00,0.7009,0.7009,0.70075,0.7008,66500000.0
2007-01-23 23:46:00,0.7008,0.7009,0.7008,0.70085,103100001.0
2007-01-23 23:47:00,0.70079,0.70079,0.70065,0.70072,91700000.0
2007-01-23 23:48:00,0.70075,0.7008,0.70075,0.70075,54299998.0
2007-01-23 23:49:00,0.70087,0.7009,0.70073,0.7008,117299999.0
2007-01-23 23:50:00,0.70077,0.70092,0.70077,0.70092,55900002.0
2007-01-23 23:51:00,0.70088,0.70094,0.7008,0.70094,89400000.0
2007-01-23 23:52:00,0.70083,0.70103,0.70083,0.701,74000001.0
2007-01-23 23:53:00,0.70098,0.70111,0.70097,0.70108,54100001.0
2007-01-23 23:54:00,0.70111,0.70121,0.70098,0.70108,115200000.0
2007-01-23 23:55:00,0.70102,0.70102,0.70088,0.70088,70899999.0
2007-01-23 23:56:00,0.70098,0.70103,0.70092,0.70099,101800000.0
2007-01-23 23:57:00,0.701,0.70105,0.701,0.701,93400000.0
2007-01-23 23:58:00,0.70101,0.70103,0.70081,0.70081,89499999.0
2007-01-23 23:59:00,0.70077,0.70104,0.70077,0.70101,114500000.0
2007-01-24 00:00:00,0.70112,0.7012,0.70112,0.70112,87700000.0
2007-01-24 00:01:00,0.7011,0.70115,0.70105,0.70105,118999998.0
2007-01-24 00:02:00,0.70111,0.70124,0.70111,0.70117,101900000.0
2007-01-24 00:03:00,0.7012,0.70121,0.70114,0.70119,57100000.0
2007-01-24 00:04:00,0.70115,0.70115,0.70105,0.7011,67100001.0
2007-01-24 00:05:00,0.70111,0.7012,0.70106,0.70112,89800000.0
2007-01-24 00:06:00,0.7012,0.70125,0.7012,0.70125,33500000.0
2007-01-24 00:07:00,0.70119,0.70124,0.70111,0.70111,56100000.0
2007-01-24 00:08:00,0.70107,0.70118,0.70107,0.70117,98999999.0
2007-01-24 00:09:00,0.7011,0.70115,0.70099,0.70108,77000000.0
2007-01-24 00:10:00,0.70094,0.7011,0.70094,0.7011,92400000.0
2007-01-24 00:11:00,0.7011,0.70114,0.701,0.70102,85899999.0
2007-01-24 00:12:00,0.70108,0.70109,0.70106,0.70109,47600000.0
2007-01-24 00:13:00,0.70115,0.7012,0.70108,0.7012,102900000.0
2007-01-24 00:14:00,0.70109,0.70112,0.70088,0.70107,64199998.0
2007-01-24 00:15:00,0.70095,0.70103,0.70095,0.70103,41900000.0
2007-01-24 00:16:00,0.70105,0.70105,0.70095,0.701,91500002.0
2007-01-24 00:17:00,0.7009,0.701,0.70085,0.70095,119800002.0
2007-01-24 00:18:00,0.70098,0.70107,0.70091,0.70107,71600001.0
2007-01-24 00:19:00,0.70109,0.70112,0.70105,0.70105,78499998.0
2007-01-24 00:20:00,0.70087,0.70087,0.70076,0.70076,85200000.0
2007-01-24 00:21:00,0.70065,0.70074,0.70065,0.70069,56399999.0
2007-01-24 00:22:00,0.70062,0.70075,0.70061,0.7007,55800000.0
2007-01-24 00:23:00,0.70082,0.70082,0.7007,0.7007,41299999.0
2007-01-24 00:24:00,0.70087,0.70087,0.7008,0.70085,77900000.0
2007-01-24 00:25:00,0.70084,0.70084,0.70065,0.70071,88100001.0
2007-01-24 00:26:00,0.70092,0.70095,0.70086,0.70092,92300000.0
2007-01-24 00:27:00,0.70095,0.70107,0.70095,0.70104,85300001.0
2007-01-24 00:28:00,0.70094,0.70107,0.70094,0.70099,159300001.0
2007-01-24 00:29:00,0.7009,0.7009,0.70087,0.7009,19000000.0
2007-01-24 00:30:00,0.70095,0.70095,0.70062,0.70062,60199999.0
2007-01-24 00:31:00,0.70085,0.7009,0.70083,0.70085,83700001.0
2007-01-24 00:32:00,0.70087,0.70092,0.70087,0.70089,79700000.0
2007-01-24 00:33:00,0.70095,0.70095,0.7008,0.7008,65899999.0
2007-01-24 00:34:00,0.70095,0.70095,0.7009,0.70095,42100000.0
2007-01-24 00:35:00,0.70086,0.70093,0.70078,0.70089,78100001.0
2007-01-24 00:36:00,0.70088,0.70088,0.70068,0.70068,64599999.0
2007-01-24 00:37:00,0.70085,0.70085,0.70065,0.70072,138200000.0
2007-01-24 00:38:00,0.70073,0.70073,0.70062,0.70073,42999999.0
2007-01-24 00:39:00,0.70075,0.70075,0.70061,0.70071,123600001.0
2007-01-24 00:40:00,0.70066,0.70073,0.70064,0.7007,94500001.0
2007-01-24 00:41:00,0.70075,0.70075,0.70055,0.7007,91100000.0
2007-01-24 00:42:00,0.70066,0.70073,0.70066,0.70066,35500000.0
2007-01-24 00:43:00,0.70068,0.70072,0.70056,0.70066,82300002.0
2007-01-24 00:44:00,0.70036,0.70083,0.70031,0.70073,54100000.0
2007-01-24 00:45:00,0.70066,0.70079,0.70066,0.70071,60100000.0
2007-01-24 00:46:00,0.70071,0.70078,0.70071,0.70078,94100002.0
2007-01-24 00:47:00,0.70083,0.7009,0.70073,0.7009,111000002.0
2007-01-24 00:48:00,0.70095,0.701,0.7009,0.70095,99000002.0
2007-01-24 00:49:00,0.7009,0.70103,0.70087,0.70103,66600000.0
2007-01-24 00:50:00,0.70096,0.70096,0.7008,0.7008,72800001.0
2007-01-24 00:51:00,0.70077,0.70088,0.70077,0.70088,32100000.0
2007-01-24 00:52:00,0.70088,0.70093,0.70073,0.70075,72800000.0
2007-01-24 00:53:00,0.7007,0.70075,0.70065,0.70075,97799999.0
2007-01-24 00:54:00,0.7007,0.70075,0.70063,0.70075,127400000.0
2007-01-24 00:55:00,0.70093,0.70093,0.70079,0.70079,78400000.0
2007-01-24 00:56:00,0.70078,0.7009,0.70077,0.7009,83199999.0
2007-01-24 00:57:00,0.70082,0.70086,0.70075,0.70075,90699998.0
2007-01-24 00:58:00,0.7007,0.70075,0.70065,0.70075,119400000.0
2007-01-24 00:59:00,0.70054,0.70064,0.70035,0.70045,109499999.0
2007-01-24 01:00:00,0.70075,0.7008,0.70065,0.70077,89600000.0
2007-01-24 01:01:00,0.70072,0.70078,0.70072,0.70078,31900000.0
2007-01-24 01:02:00,0.70069,0.70069,0.70066,0.70066,41399999.0
2007-01-24 01:03:00,0.70074,0.7008,0.70072,0.70078,87599998.0
2007-01-24 01:04:00,0.7008,0.7008,0.70072,0.7008,75500002.0
2007-01-24 01:05:00,0.70067,0.70067,0.7006,0.7006,9500000.0
2007-01-24 01:06:00,0.7007,0.70082,0.70065,0.70075,50300000.0
2007-01-24 01:07:00,0.70073,0.7008,0.70066,0.7008,52700001.0
2007-01-24 01:08:00,0.70077,0.7008,0.70077,0.7008,35000000.0
2007-01-24 01:09:00,0.70085,0.70085,0.70075,0.70082,94900001.0
2007-01-24 01:10:00,0.70077,0.7008,0.70077,0.7008,83699997.0
2007-01-24 01:11:00,0.70076,0.70091,0.70075,0.70075,138999998.0
2007-01-24 01:12:00,0.70078,0.7009,0.70075,0.70075,129900000.0
2007-01-24 01:13:00,0.70085,0.70085,0.70076,0.70076,177800001.0
2007-01-24 01:14:00,0.70067,0.70081,0.70067,0.70075,47100000.0
2007-01-24 01:15:00,0.70085,0.70085,0.70085,0.70085,35900000.0
2007-01-24 01:16:00,0.7008,0.70085,0.7008,0.70083,65099999.0
2007-01-24 01:17:00,0.70085,0.70085,0.70085,0.70085,14300000.0
2007-01-24 01:18:00,0.70083,0.70085,0.7007,0.70083,175499998.0
2007-01-24 01:19:00,0.70073,0.70085,0.70073,0.70078,49299999.0
2007-01-24 01:20:00,0.7008,0.7008,0.70075,0.7008,56600000.0
2007-01-24 01:21:00,0.70073,0.70078,0.70053,0.70053,57300000.0
2007-01-24 01:22:00,0.70049,0.70058,0.70049,0.70057,49600001.0
2007-01-24 01:23:00,0.70037,0.70044,0.70028,0.70031,71600000.0
2007-01-24 01:24:00,0.70031,0.70042,0.70028,0.70042,46100000.0
2007-01-24 01:25:00,0.70039,0.70039,0.70032,0.70032,56300000.0
2007-01-24 01:26:00,0.70037,0.70053,0.70037,0.70053,59699999.0
2007-01-24 01:27:00,0.70052,0.70066,0.7005,0.70059,85000001.0
2007-01-24 01:28:00,0.70054,0.70063,0.7004,0.7004,141199998.0
2007-01-24 01:29:00,0.70044,0.70044,0.70043,0.70043,29000000.0
2007-01-24 01:30:00,0.70058,0.70062,0.70053,0.70053,44000000.0
2007-01-24 01:31:00,0.70054,0.70054,0.70032,0.70038,107699998.0
2007-01-24 01:32:00,0.70056,0.7006,0.70045,0.7006,127699998.0
2007-01-24 01:33:00,0.7006,0.70065,0.7005,0.70055,79800000.0
2007-01-24 01:34:00,0.70065,0.70065,0.7005,0.7006,35400000.0
2007-01-24 01:35:00,0.7006,0.70063,0.70054,0.7006,125599998.0
2007-01-24 01:36:00,0.70063,0.70063,0.70049,0.70053,108400000.0
2007-01-24 01:37:00,0.7006,0.70065,0.70055,0.7006,74400001.0
2007-01-24 01:38:00,0.70057,0.70063,0.70052,0.70057,99199999.0
2007-01-24 01:39:00,0.70044,0.70049,0.70042,0.70042,82299999.0
2007-01-24 01:40:00,0.7006,0.7006,0.70042,0.70042,118999999.0
2007-01-24 01:41:00,0.70057,0.7006,0.70045,0.70047,91799999.0
2007-01-24 01:42:00,0.7005,0.70052,0.70034,0.70052,68300000.0
2007-01-24 01:43:00,0.70051,0.7006,0.70042,0.70058,83199998.0
2007-01-24 01:44:00,0.70061,0.70061,0.70044,0.70044,83600002.0
2007-01-24 01:45:00,0.70039,0.70044,0.70034,0.70044,68100000.0
2007-01-24 01:46:00,0.70037,0.70043,0.70031,0.70039,111299999.0
2007-01-24 01:47:00,0.70038,0.70038,0.70019,0.7003,98099998.0
2007-01-24 01:48:00,0.70031,0.70031,0.70014,0.70019,20800000.0
2007-01-24 01:49:00,0.70034,0.70039,0.70031,0.70039,67500000.0
2007-01-24 01:50:00,0.70042,0.70043,0.7002,0.70035,40600000.0
2007-01-24 01:51:00,0.70041,0.70047,0.70033,0.70035,134999999.0
2007-01-24 01:52:00,0.70028,0.70028,0.70011,0.7002,76300000.0
2007-01-24 01:53:00,0.70018,0.70018,0.69996,0.70005,65300000.0
2007-01-24 01:54:00,0.70006,0.70022,0.70006,0.70022,99500001.0
2007-01-24 01:55:00,0.70015,0.7002,0.7,0.7001,186400002.0
2007-01-24 01:56:00,0.70016,0.7002,0.70012,0.70017,83400000.0
2007-01-24 01:57:00,0.70011,0.70033,0.70011,0.70024,105500001.0
2007-01-24 01:58:00,0.70019,0.70034,0.70019,0.70034,75500001.0
2007-01-24 01:59:00,0.7003,0.70035,0.70025,0.70027,71700000.0
2007-01-24 02:00:00,0.70033,0.70035,0.70028,0.7003,64600000.0
2007-01-24 02:01:00,0.70033,0.70033,0.70026,0.70033,66000000.0
2007-01-24 02:02:00,0.70026,0.70027,0.69999,0.69999,156299999.0
2007-01-24 02:03:00,0.70015,0.70025,0.70008,0.70009,84799998.0
2007-01-24 02:04:00,0.7001,0.70015,0.7001,0.7001,12800000.0
2007-01-24 02:05:00,0.70013,0.70015,0.70005,0.70015,34700000.0
2007-01-24 02:06:00,0.70014,0.70028,0.70014,0.70018,75200001.0
2007-01-24 02:07:00,0.70014,0.70027,0.70014,0.70015,79700000.0
2007-01-24 02:08:00,0.70005,0.7002,0.70005,0.7002,46200000.0
2007-01-24 02:09:00,0.70008,0.7001,0.70007,0.7001,47500000.0
2007-01-24 02:10:00,0.7002,0.70028,0.70014,0.70027,63700000.0
2007-01-24 02:11:00,0.70027,0.70029,0.70022,0.70029,66100000.0
2007-01-24 02:12:00,0.70031,0.7006,0.70031,0.70056,129699999.0
2007-01-24 02:13:00,0.7005,0.70059,0.70045,0.70045,91699999.0
2007-01-24 02:14:00,0.70053,0.70081,0.70053,0.70059,99699999.0
2007-01-24 02:15:00,0.70043,0.70044,0.70023,0.70035,65500000.0
2007-01-24 02:16:00,0.70031,0.70042,0.70031,0.70034,111700000.0
2007-01-24 02:17:00,0.70041,0.70066,0.70041,0.70065,84600002.0
2007-01-24 02:18:00,0.70044,0.70055,0.70044,0.7005,61599999.0
2007-01-24 02:19:00,0.70057,0.70079,0.70057,0.70058,73399998.0
2007-01-24 02:20:00,0.70072,0.70078,0.70068,0.70077,104100001.0
2007-01-24 02:21:00,0.70075,0.70084,0.70075,0.70084,94700000.0
2007-01-24 02:22:00,0.70085,0.70085,0.70075,0.70083,135500000.0
2007-01-24 02:23:00,0.7007,0.70093,0.7007,0.70083,93400001.0
2007-01-24 02:24:00,0.70089,0.70091,0.70082,0.70089,100000000.0
2007-01-24 02:25:00,0.70093,0.70102,0.70076,0.70098,67799999.0
2007-01-24 02:26:00,0.70101,0.70119,0.70097,0.70102,73400000.0
2007-01-24 02:27:00,0.701,0.70112,0.70079,0.70098,96400000.0
2007-01-24 02:28:00,0.70093,0.70115,0.70093,0.70114,95600004.0
2007-01-24 02:29:00,0.70102,0.70102,0.7008,0.70085,91600001.0
2007-01-24 02:30:00,0.70085,0.70085,0.70031,0.70036,28100000.0
2007-01-24 02:31:00,0.70036,0.70063,0.70026,0.70063,96399999.0
2007-01-24 02:32:00,0.70053,0.70054,0.70043,0.70054,63699999.0
2007-01-24 02:33:00,0.70053,0.70053,0.70018,0.70031,87200000.0
2007-01-24 02:34:00,0.70023,0.70036,0.7001,0.70022,107100000.0
2007-01-24 02:35:00,0.7001,0.70026,0.70001,0.70025,91200000.0
2007-01-24 02:36:00,0.70027,0.70027,0.69993,0.69993,66800000.0
2007-01-24 02:37:00,0.69995,0.69995,0.69976,0.69977,84000001.0
2007-01-24 02:38:00,0.69988,0.6999,0.69985,0.69989,73800001.0
2007-01-24 02:39:00,0.69994,0.70009,0.69982,0.69982,123099997.0
2007-01-24 02:40:00,0.69978,0.70003,0.69978,0.7,107999999.0
2007-01-24 02:41:00,0.69987,0.69987,0.69951,0.6997,111400000.0
2007-01-24 02:42:00,0.69957,0.69973,0.69942,0.69942,85300000.0
2007-01-24 02:43:00,0.69931,0.69943,0.69922,0.69943,108100002.0
2007-01-24 02:44:00,0.69956,0.69956,0.69916,0.6994,146799998.0
2007-01-24 02:45:00,0.69938,0.69951,0.69929,0.69951,73200000.0
2007-01-24 02:46:00,0.69953,0.69979,0.69953,0.69967,73800000.0
2007-01-24 02:47:00,0.69955,0.69981,0.6995,0.69981,38700000.0
2007-01-24 02:48:00,0.69999,0.69999,0.69979,0.69996,103600003.0
2007-01-24 02:49:00,0.69994,0.70003,0.69989,0.70003,60599998.0
2007-01-24 02:50:00,0.70011,0.70017,0.69995,0.70017,86699998.0
2007-01-24 02:51:00,0.70022,0.70022,0.69993,0.69993,84500000.0
2007-01-24 02:52:00,0.69989,0.70017,0.69989,0.70012,156400001.0
2007-01-24 02:53:00,0.70022,0.70025,0.70007,0.70019,103500003.0
2007-01-24 02:54:00,0.70026,0.70041,0.70024,0.70041,45500000.0
2007-01-24 02:55:00,0.7004,0.7004,0.70027,0.70028,66499999.0
2007-01-24 02:56:00,0.70033,0.70078,0.70019,0.7007,113300000.0
2007-01-24 02:57:00,0.70048,0.70048,0.70032,0.70036,38200000.0
2007-01-24 02:58:00,0.70032,0.70051,0.70032,0.7004,94300001.0
2007-01-24 02:59:00,0.70058,0.70058,0.70037,0.70037,82200001.0
2007-01-24 03:00:00,0.70039,0.70049,0.70036,0.70036,54500000.0
2007-01-24 03:01:00,0.70052,0.70061,0.70043,0.7005,99799998.0
2007-01-24 03:02:00,0.70037,0.70068,0.70037,0.70068,95599998.0
2007-01-24 03:03:00,0.70072,0.70074,0.70059,0.7006,128300002.0
2007-01-24 03:04:00,0.7007,0.70078,0.70063,0.70078,134200000.0
2007-01-24 03:05:00,0.7007,0.70086,0.70063,0.70086,78400000.0
2007-01-24 03:06:00,0.70074,0.70089,0.70074,0.70088,91499999.0
2007-01-24 03:07:00,0.70089,0.70102,0.70078,0.70099,108499999.0
2007-01-24 03:08:00,0.7008,0.70097,0.7008,0.70084,142900000.0
2007-01-24 03:09:00,0.70082,0.70082,0.70071,0.70079,120500000.0
2007-01-24 03:10:00,0.70082,0.70092,0.70063,0.70065,96799998.0
2007-01-24 03:11:00,0.70076,0.70093,0.70076,0.70083,67400000.0
2007-01-24 03:12:00,0.70084,0.70138,0.70075,0.70138,128399999.0
2007-01-24 03:13:00,0.70121,0.70121,0.70103,0.70111,91600001.0
2007-01-24 03:14:00,0.70115,0.70126,0.70112,0.70115,87700000.0
2007-01-24 03:15:00,0.70115,0.70135,0.70115,0.70135,68700000.0
2007-01-24 03:16:00,0.70136,0.70142,0.70129,0.70134,125700000.0
2007-01-24 03:17:00,0.70133,0.70151,0.70133,0.70135,77200000.0
2007-01-24 03:18:00,0.70126,0.70126,0.70096,0.70109,91200001.0
2007-01-24 03:19:00,0.70075,0.70076,0.70062,0.70065,84200000.0
2007-01-24 03:20:00,0.70065,0.70085,0.70062,0.70076,167400000.0
2007-01-24 03:21:00,0.70086,0.70096,0.70085,0.70085,63200001.0
2007-01-24 03:22:00,0.7008,0.70096,0.7008,0.70086,83600001.0
2007-01-24 03:23:00,0.7008,0.70087,0.70065,0.70065,81399998.0
2007-01-24 03:24:00,0.70076,0.70087,0.70066,0.70075,71300000.0
2007-01-24 03:25:00,0.70051,0.70051,0.70006,0.70018,106400002.0
2007-01-24 03:26:00,0.69994,0.69994,0.69961,0.69975,80200000.0
2007-01-24 03:27:00,0.69983,0.69996,0.69972,0.69995,132000000.0
2007-01-24 03:28:00,0.69986,0.69986,0.69965,0.69965,95599999.0
2007-01-24 03:29:00,0.69974,0.69999,0.69974,0.69999,43000000.0
2007-01-24 03:30:00,0.70001,0.70001,0.69986,0.69988,68000000.0
2007-01-24 03:31:00,0.69994,0.69999,0.69979,0.69993,58400000.0
2007-01-24 03:32:00,0.70002,0.70002,0.69989,0.70002,68500000.0
2007-01-24 03:33:00,0.69999,0.69999,0.69974,0.69974,67599999.0
2007-01-24 03:34:00,0.69982,0.69982,0.69953,0.69968,66600000.0
2007-01-24 03:35:00,0.69982,0.69999,0.69973,0.69973,89599999.0
2007-01-24 03:36:00,0.69953,0.6997,0.69949,0.69969,143400000.0
2007-01-24 03:37:00,0.69979,0.69996,0.69979,0.69985,132900001.0
2007-01-24 03:38:00,0.69995,0.70011,0.69993,0.70011,122299997.0
2007-01-24 03:39:00,0.70017,0.70017,0.70003,0.70007,69400001.0
2007-01-24 03:40:00,0.70014,0.70023,0.70014,0.70023,68699998.0
2007-01-24 03:41:00,0.70025,0.70026,0.70007,0.70017,131899999.0
2007-01-24 03:42:00,0.70005,0.70025,0.70003,0.70025,83200000.0
2007-01-24 03:43:00,0.70007,0.70009,0.70004,0.70008,56299999.0
2007-01-24 03:44:00,0.70012,0.70012,0.70002,0.70004,73699999.0
2007-01-24 03:45:00,0.70009,0.70011,0.6999,0.69996,130500000.0
2007-01-24 03:46:00,0.70001,0.70001,0.69971,0.6998,143199998.0
2007-01-24 03:47:00,0.69992,0.69993,0.69983,0.6999,89499998.0
2007-01-24 03:48:00,0.69982,0.69994,0.69976,0.6998,178900001.0
2007-01-24 03:49:00,0.69969,0.70003,0.69969,0.70003,74100000.0
2007-01-24 03:50:00,0.70006,0.70012,0.69992,0.69992,71100000.0
2007-01-24 03:51:00,0.69994,0.69994,0.6998,0.6998,91100000.0
2007-01-24 03:52:00,0.69984,0.69984,0.69976,0.69981,49300000.0
2007-01-24 03:53:00,0.69985,0.69999,0.69985,0.69991,83500000.0
2007-01-24 03:54:00,0.69983,0.70011,0.69981,0.70011,58500000.0
2007-01-24 03:55:00,0.69996,0.69996,0.6998,0.6998,67300000.0
2007-01-24 03:56:00,0.69961,0.69961,0.69953,0.69954,107100001.0
2007-01-24 03:57:00,0.6995,0.69964,0.6995,0.69964,29400000.0
2007-01-24 03:58:00,0.6996,0.69979,0.69959,0.69963,153500001.0
2007-01-24 03:59:00,0.69967,0.69992,0.69967,0.69992,79000000.0
2007-01-24 04:00:00,0.6999,0.69994,0.6999,0.69992,64600002.0
2007-01-24 04:01:00,0.69986,0.69993,0.69982,0.69993,19100000.0
2007-01-24 04:02:00,0.69977,0.69977,0.69975,0.69975,22299999.0
2007-01-24 04:03:00,0.69969,0.69982,0.69952,0.69952,132199999.0
2007-01-24 04:04:00,0.69942,0.69942,0.69923,0.69924,101499999.0
2007-01-24 04:05:00,0.69933,0.69937,0.69919,0.69919,125599999.0
2007-01-24 04:06:00,0.69929,0.69929,0.69914,0.69919,129399997.0
2007-01-24 04:07:00,0.69925,0.69942,0.69918,0.69942,75400000.0
2007-01-24 04:08:00,0.69965,0.69965,0.6996,0.69963,98499999.0
2007-01-24 04:09:00,0.69968,0.69981,0.69957,0.69978,88400001.0
2007-01-24 04:10:00,0.69947,0.6996,0.69941,0.69956,84199999.0
2007-01-24 04:11:00,0.69963,0.69963,0.69953,0.69957,39100000.0
2007-01-24 04:12:00,0.69957,0.69961,0.69953,0.69961,46900000.0
2007-01-24 04:13:00,0.69957,0.69957,0.69936,0.69936,60000000.0
2007-01-24 04:14:00,0.69948,0.69962,0.69948,0.69955,63899999.0
2007-01-24 04:15:00,0.69965,0.69965,0.69953,0.69955,71400000.0
2007-01-24 04:16:00,0.69945,0.69948,0.69936,0.69948,79799999.0
2007-01-24 04:17:00,0.69948,0.69948,0.69932,0.69947,107300001.0
2007-01-24 04:18:00,0.69945,0.69961,0.69939,0.6996,142599999.0
2007-01-24 04:19:00,0.69952,0.69977,0.69951,0.69952,92599999.0
2007-01-24 04:20:00,0.69943,0.69943,0.69939,0.69943,35200000.0
2007-01-24 04:21:00,0.69945,0.69953,0.69933,0.69949,185800001.0
2007-01-24 04:22:00,0.69952,0.69966,0.69945,0.69945,92899999.0
2007-01-24 04:23:00,0.69952,0.69958,0.69949,0.69958,61200000.0
2007-01-24 04:24:00,0.69962,0.6997,0.69957,0.69957,54300000.0
2007-01-24 04:25:00,0.69963,0.69963,0.69952,0.69952,13600000.0
2007-01-24 04:26:00,0.69945,0.69958,0.69945,0.69945,100300000.0
2007-01-24 04:27:00,0.69958,0.69962,0.69954,0.69955,63399999.0
2007-01-24 04:28:00,0.69957,0.69957,0.69935,0.69942,97200000.0
2007-01-24 04:29:00,0.69947,0.69947,0.69945,0.69945,21500000.0
2007-01-24 04:30:00,0.69938,0.6994,0.69927,0.6993,93200000.0
2007-01-24 04:31:00,0.69921,0.69939,0.69919,0.6993,111499997.0
2007-01-24 04:32:00,0.6992,0.69929,0.6992,0.69925,81200001.0
2007-01-24 04:33:00,0.69917,0.69921,0.69912,0.69912,125300001.0
2007-01-24 04:34:00,0.69907,0.69907,0.6989,0.6989,44800000.0
2007-01-24 04:35:00,0.69888,0.69902,0.69877,0.69894,82200000.0
2007-01-24 04:36:00,0.69889,0.69891,0.69882,0.69885,81899999.0
2007-01-24 04:37:00,0.69882,0.69891,0.69877,0.69881,67599999.0
2007-01-24 04:38:00,0.69873,0.69873,0.69855,0.69867,50900000.0
2007-01-24 04:39:00,0.69866,0.69876,0.69866,0.69873,52600000.0
2007-01-24 04:40:00,0.6987,0.69875,0.69863,0.69863,86400003.0
2007-01-24 04:41:00,0.69873,0.69873,0.69857,0.69861,49300000.0
2007-01-24 04:42:00,0.69868,0.69877,0.69867,0.69874,107700002.0
2007-01-24 04:43:00,0.69867,0.69879,0.69861,0.69875,64500000.0
2007-01-24 04:44:00,0.69872,0.69886,0.69867,0.69867,116500001.0
2007-01-24 04:45:00,0.6987,0.69891,0.6987,0.69891,118100000.0
2007-01-24 04:46:00,0.69896,0.69896,0.69881,0.69884,143899999.0
2007-01-24 04:47:00,0.69889,0.69894,0.69886,0.69886,144900001.0
2007-01-24 04:48:00,0.69884,0.69889,0.69878,0.69886,95900000.0
2007-01-24 04:49:00,0.69882,0.69886,0.6987,0.69875,89799999.0
2007-01-24 04:50:00,0.69884,0.69886,0.6988,0.69882,112599999.0
2007-01-24 04:51:00,0.69876,0.69878,0.69867,0.6987,138799999.0
2007-01-24 04:52:00,0.69875,0.6988,0.69871,0.69877,41500000.0
2007-01-24 04:53:00,0.69861,0.69869,0.69861,0.69869,15200000.0
2007-01-24 04:54:00,0.6986,0.69865,0.69855,0.69865,50900000.0
2007-01-24 04:55:00,0.6987,0.69877,0.69869,0.69872,60899998.0
2007-01-24 04:56:00,0.69866,0.69882,0.69866,0.69882,112400001.0
2007-01-24 04:57:00,0.69882,0.69882,0.69853,0.6987,71800000.0
2007-01-24 04:58:00,0.69868,0.69882,0.69868,0.69868,57600000.0
2007-01-24 04:59:00,0.6988,0.69891,0.69873,0.69884,81999999.0
2007-01-24 05:00:00,0.69885,0.69885,0.69875,0.6988,68499999.0
2007-01-24 05:01:00,0.69874,0.69885,0.69861,0.69877,67300000.0
2007-01-24 05:02:00,0.69881,0.69881,0.69876,0.69876,22400000.0
2007-01-24 05:03:00,0.69889,0.69893,0.6988,0.69887,99700002.0
2007-01-24 05:04:00,0.69908,0.69927,0.69885,0.69927,179300001.0
2007-01-24 05:05:00,0.6993,0.69939,0.69911,0.69911,117900002.0
2007-01-24 05:06:00,0.69917,0.69926,0.69908,0.69918,85900000.0
2007-01-24 05:07:00,0.69904,0.69917,0.69903,0.69914,94000000.0
2007-01-24 05:08:00,0.6991,0.69917,0.69901,0.69901,106800000.0
2007-01-24 05:09:00,0.6991,0.69921,0.69899,0.69917,189000001.0
2007-01-24 05:10:00,0.69917,0.69918,0.69917,0.69918,7200000.0
2007-01-24 05:11:00,0.6992,0.69926,0.69911,0.69918,83599999.0
2007-01-24 05:12:00,0.69912,0.69914,0.699,0.69903,89999999.0
2007-01-24 05:13:00,0.69912,0.69921,0.69899,0.6991,107800000.0
2007-01-24 05:14:00,0.6991,0.69915,0.69905,0.69915,145700003.0
2007-01-24 05:15:00,0.69908,0.69908,0.69901,0.69901,47700000.0
2007-01-24 05:16:00,0.69901,0.69913,0.69901,0.69909,63800000.0
2007-01-24 05:17:00,0.69912,0.69912,0.69898,0.69912,82500000.0
2007-01-24 05:18:00,0.69908,0.69908,0.69878,0.69891,67000000.0
2007-01-24 05:19:00,0.699,0.69904,0.69895,0.69904,68200002.0
2007-01-24 05:20:00,0.69892,0.69902,0.69892,0.69894,38200001.0
2007-01-24 05:21:00,0.69902,0.69904,0.69884,0.69904,77300000.0
2007-01-24 05:22:00,0.69899,0.69909,0.69896,0.69909,62400000.0
2007-01-24 05:23:00,0.699,0.699,0.69893,0.69893,19300000.0
2007-01-24 05:24:00,0.69836,0.69868,0.69824,0.69868,65500000.0
2007-01-24 05:25:00,0.69892,0.69907,0.69892,0.69904,161300004.0
2007-01-24 05:26:00,0.69897,0.6991,0.69897,0.6991,90999998.0
2007-01-24 05:27:00,0.69911,0.69911,0.6989,0.69901,54100000.0
2007-01-24 05:28:00,0.69908,0.69912,0.69902,0.69909,68500000.0
2007-01-24 05:29:00,0.699,0.69909,0.69896,0.69909,66800001.0
2007-01-24 05:30:00,0.69892,0.69892,0.69878,0.69879,80499999.0
2007-01-24 05:31:00,0.69881,0.69881,0.69873,0.69878,63000000.0
2007-01-24 05:32:00,0.69872,0.69888,0.69869,0.69879,57300000.0
2007-01-24 05:33:00,0.6988,0.6988,0.6986,0.6986,87099999.0
2007-01-24 05:34:00,0.69867,0.6988,0.69867,0.6988,78700000.0
2007-01-24 05:35:00,0.69888,0.69888,0.6988,0.69884,119600000.0
2007-01-24 05:36:00,0.69893,0.69893,0.69852,0.69878,42200000.0
2007-01-24 05:37:00,0.69883,0.69883,0.69877,0.69878,104400001.0
2007-01-24 05:38:00,0.69878,0.69891,0.69871,0.69891,82400000.0
2007-01-24 05:39:00,0.69892,0.69892,0.69881,0.69888,87000000.0
2007-01-24 05:40:00,0.69891,0.69891,0.69879,0.69879,86299999.0
2007-01-24 05:41:00,0.69879,0.69884,0.69874,0.69874,58100000.0
2007-01-24 05:42:00,0.69878,0.69878,0.69853,0.69865,84500000.0
2007-01-24 05:43:00,0.69858,0.69862,0.69849,0.69862,58200001.0
2007-01-24 05:44:00,0.69874,0.69875,0.69858,0.69859,159800004.0
2007-01-24 05:45:00,0.69863,0.69869,0.69844,0.69855,76199999.0
2007-01-24 05:46:00,0.69848,0.69861,0.69848,0.69858,67400001.0
2007-01-24 05:47:00,0.69867,0.69872,0.69856,0.69856,69199998.0
2007-01-24 05:48:00,0.69872,0.69872,0.69848,0.69851,63399999.0
2007-01-24 05:49:00,0.6985,0.6985,0.6984,0.6985,43900000.0
2007-01-24 05:50:00,0.69849,0.69869,0.69849,0.69853,124499999.0
2007-01-24 05:51:00,0.69865,0.69865,0.69855,0.69855,48600000.0
2007-01-24 05:52:00,0.6987,0.69878,0.69867,0.6987,95899997.0
2007-01-24 05:53:00,0.6987,0.69879,0.69861,0.69876,69999999.0
2007-01-24 05:54:00,0.69879,0.69896,0.69874,0.69874,53400000.0
2007-01-24 05:55:00,0.69872,0.6988,0.69868,0.69879,107600000.0
2007-01-24 05:56:00,0.69877,0.69877,0.69868,0.69877,73500000.0
2007-01-24 05:57:00,0.69875,0.6989,0.69875,0.69875,92900001.0
2007-01-24 05:58:00,0.69876,0.69876,0.69874,0.69874,13600000.0
2007-01-24 05:59:00,0.6988,0.6988,0.69856,0.69861,92600002.0
2007-01-24 06:00:00,0.69876,0.69876,0.69865,0.69865,59400001.0
2007-01-24 06:01:00,0.69868,0.6987,0.69856,0.69869,81300000.0
2007-01-24 06:02:00,0.69868,0.69868,0.69852,0.6986,55099998.0
2007-01-24 06:03:00,0.69863,0.69868,0.69863,0.69868,30200000.0
2007-01-24 06:04:00,0.69876,0.69883,0.69871,0.69875,53199998.0
2007-01-24 06:05:00,0.69875,0.69875,0.69861,0.69867,113500000.0
2007-01-24 06:06:00,0.69855,0.69855,0.69844,0.69849,57000000.0
2007-01-24 06:07:00,0.69851,0.69851,0.69831,0.69831,103000001.0
2007-01-24 06:08:00,0.69831,0.69842,0.69825,0.69826,64000000.0
2007-01-24 06:09:00,0.69837,0.69848,0.69837,0.69842,131800002.0
2007-01-24 06:10:00,0.69844,0.69861,0.69834,0.6986,81999999.0
2007-01-24 06:11:00,0.69857,0.69865,0.69857,0.69865,44599999.0
2007-01-24 06:12:00,0.69858,0.69864,0.69853,0.6986,183900001.0
2007-01-24 06:13:00,0.69864,0.6989,0.6986,0.6989,53600000.0
2007-01-24 06:14:00,0.69892,0.69892,0.69864,0.6988,109300002.0
2007-01-24 06:15:00,0.69876,0.69896,0.69867,0.69896,31000000.0
2007-01-24 06:16:00,0.69897,0.69897,0.69868,0.69881,43700000.0
2007-01-24 06:17:00,0.69876,0.69876,0.69858,0.69866,70800000.0
2007-01-24 06:18:00,0.69862,0.69875,0.69861,0.69865,79200000.0
2007-01-24 06:19:00,0.6987,0.69883,0.69846,0.69846,80100000.0
2007-01-24 06:20:00,0.6986,0.69876,0.69856,0.69872,137500001.0
2007-01-24 06:21:00,0.69871,0.69871,0.69852,0.69855,112399999.0
2007-01-24 06:22:00,0.69869,0.69878,0.69869,0.69878,46200000.0
2007-01-24 06:23:00,0.69885,0.69885,0.6986,0.6988,58099999.0
2007-01-24 06:24:00,0.69883,0.69885,0.69875,0.6988,67800000.0
2007-01-24 06:25:00,0.69877,0.69883,0.69874,0.69876,83900000.0
2007-01-24 06:26:00,0.69878,0.6989,0.69878,0.69882,63000001.0
2007-01-24 06:27:00,0.69878,0.69878,0.69869,0.69875,141000000.0
2007-01-24 06:28:00,0.69875,0.69882,0.69871,0.69882,85500000.0
2007-01-24 06:29:00,0.6988,0.69885,0.6988,0.69885,50100000.0
2007-01-24 06:30:00,0.69878,0.69885,0.69871,0.69871,57399999.0
2007-01-24 06:31:00,0.69875,0.6988,0.6987,0.69875,162799998.0
2007-01-24 06:32:00,0.6988,0.69881,0.6987,0.69881,75100001.0
2007-01-24 06:33:00,0.69868,0.69899,0.69868,0.69886,100499999.0
2007-01-24 06:34:00,0.69873,0.69883,0.6987,0.69875,50800000.0
2007-01-24 06:35:00,0.69881,0.69881,0.69863,0.69877,74099999.0
2007-01-24 06:36:00,0.69866,0.69885,0.69866,0.69885,39200000.0
2007-01-24 06:37:00,0.69878,0.69883,0.69875,0.69883,57400000.0
2007-01-24 06:38:00,0.69878,0.69881,0.69869,0.69873,69200000.0
2007-01-24 06:39:00,0.69882,0.69882,0.69869,0.69869,96200002.0
2007-01-24 06:40:00,0.69862,0.69876,0.69862,0.69876,48499999.0
2007-01-24 06:41:00,0.69865,0.6987,0.6985,0.69865,94899998.0
2007-01-24 06:42:00,0.69841,0.69892,0.69841,0.69886,53300000.0
2007-01-24 06:43:00,0.6988,0.69883,0.69876,0.69878,78300000.0
2007-01-24 06:44:00,0.69867,0.69869,0.69853,0.69865,151399999.0
2007-01-24 06:45:00,0.6986,0.69865,0.6986,0.69865,23800000.0
2007-01-24 06:46:00,0.69859,0.69859,0.69831,0.69846,137299997.0
2007-01-24 06:47:00,0.69843,0.69854,0.69841,0.69845,115599999.0
2007-01-24 06:48:00,0.69838,0.69845,0.69828,0.6984,102800001.0
2007-01-24 06:49:00,0.69838,0.69838,0.69832,0.69832,9600000.0
2007-01-24 06:50:00,0.69835,0.6985,0.69833,0.6985,61800000.0
2007-01-24 06:51:00,0.69855,0.69855,0.69835,0.69839,91400000.0
2007-01-24 06:52:00,0.69842,0.6985,0.69841,0.69848,169400002.0
2007-01-24 06:53:00,0.69838,0.69842,0.69808,0.69817,29400001.0
2007-01-24 06:54:00,0.69809,0.69833,0.69809,0.69829,70600002.0
2007-01-24 06:55:00,0.69829,0.69838,0.69826,0.69829,98999999.0
2007-01-24 06:56:00,0.69832,0.69832,0.69817,0.6982,93400002.0
2007-01-24 06:57:00,0.6984,0.69847,0.69827,0.69841,79700001.0
2007-01-24 06:58:00,0.69817,0.6983,0.69816,0.6983,87000000.0
2007-01-24 06:59:00,0.6982,0.69838,0.6982,0.69835,69199999.0
2007-01-24 07:00:00,0.69837,0.6985,0.69837,0.6985,11000000.0
2007-01-24 07:01:00,0.69863,0.69863,0.69851,0.69853,85900000.0
2007-01-24 07:02:00,0.69859,0.69861,0.69853,0.69854,98399998.0
2007-01-24 07:03:00,0.69857,0.69858,0.69854,0.69858,35100000.0
2007-01-24 07:04:00,0.69859,0.69859,0.6984,0.6985,88600000.0
2007-01-24 07:05:00,0.69845,0.69845,0.69829,0.69844,112299999.0
2007-01-24 07:06:00,0.69844,0.69844,0.69832,0.6984,90599999.0
2007-01-24 07:07:00,0.6985,0.69861,0.69847,0.69856,103299999.0
2007-01-24 07:08:00,0.69862,0.69865,0.69838,0.6986,53100000.0
2007-01-24 07:09:00,0.69853,0.69868,0.69853,0.69861,108100000.0
2007-01-24 07:10:00,0.69859,0.69859,0.69846,0.69848,81600000.0
2007-01-24 07:11:00,0.69824,0.6986,0.69824,0.6986,54500000.0
2007-01-24 07:12:00,0.69859,0.69863,0.69852,0.69856,47000000.0
2007-01-24 07:13:00,0.6986,0.6986,0.6985,0.6985,80000000.0
2007-01-24 07:14:00,0.6985,0.6986,0.69845,0.6986,51599999.0
2007-01-24 07:15:00,0.69855,0.6986,0.69845,0.6985,49300000.0
2007-01-24 07:16:00,0.69851,0.69851,0.69844,0.69847,72400002.0
2007-01-24 07:17:00,0.6985,0.6985,0.6985,0.6985,19100000.0
2007-01-24 07:18:00,0.6985,0.69855,0.69845,0.69855,86500000.0
2007-01-24 07:19:00,0.69855,0.6986,0.69837,0.6986,58900000.0
2007-01-24 07:20:00,0.69865,0.69881,0.69865,0.69881,45100000.0
2007-01-24 07:21:00,0.69858,0.69858,0.69848,0.69848,67800001.0
2007-01-24 07:22:00,0.69845,0.6985,0.69845,0.6985,26100000.0
2007-01-24 07:23:00,0.69848,0.69855,0.69843,0.69854,78200002.0
2007-01-24 07:24:00,0.69846,0.69846,0.69828,0.69828,31100000.0
2007-01-24 07:25:00,0.6985,0.69855,0.69847,0.69855,66400000.0
2007-01-24 07:26:00,0.69851,0.69859,0.69841,0.69854,122799999.0
2007-01-24 07:27:00,0.69863,0.69864,0.69856,0.69857,93699999.0
2007-01-24 07:28:00,0.69848,0.6986,0.69841,0.6986,75099998.0
2007-01-24 07:29:00,0.6987,0.69881,0.69853,0.69867,109399999.0
2007-01-24 07:30:00,0.69863,0.69863,0.69849,0.69862,73200001.0
2007-01-24 07:31:00,0.69862,0.69872,0.6986,0.69872,68800000.0
2007-01-24 07:32:00,0.69858,0.69863,0.6984,0.69847,89200001.0
2007-01-24 07:33:00,0.69845,0.69855,0.6984,0.69855,82400002.0
2007-01-24 07:34:00,0.69847,0.6986,0.69825,0.69825,100300000.0
2007-01-24 07:35:00,0.69848,0.69862,0.69848,0.69853,22399999.0
2007-01-24 07:36:00,0.69858,0.69863,0.69857,0.69858,67900000.0
2007-01-24 07:37:00,0.69855,0.69857,0.69846,0.69847,86100000.0
2007-01-24 07:38:00,0.69852,0.69853,0.69834,0.69845,122600002.0
2007-01-24 07:39:00,0.6982,0.69846,0.6982,0.69838,92600000.0
2007-01-24 07:40:00,0.69826,0.69837,0.69826,0.69828,101800000.0
2007-01-24 07:41:00,0.69828,0.69828,0.69814,0.6982,15800000.0
2007-01-24 07:42:00,0.69815,0.69815,0.69785,0.69787,129599998.0
2007-01-24 07:43:00,0.69797,0.69797,0.69765,0.69765,81200001.0
2007-01-24 07:44:00,0.69761,0.69772,0.69755,0.69772,48500000.0
2007-01-24 07:45:00,0.69786,0.69835,0.69786,0.6983,130800000.0
2007-01-24 07:46:00,0.69831,0.69831,0.69817,0.69818,60600000.0
2007-01-24 07:47:00,0.69816,0.69816,0.69785,0.69788,58400000.0
2007-01-24 07:48:00,0.69792,0.69806,0.69787,0.69806,64399999.0
2007-01-24 07:49:00,0.69802,0.69811,0.69797,0.69811,116500002.0
2007-01-24 07:50:00,0.69805,0.69808,0.69785,0.69799,64600000.0
2007-01-24 07:51:00,0.698,0.69805,0.69785,0.69795,136800002.0
2007-01-24 07:52:00,0.69812,0.69812,0.69796,0.698,77300000.0
2007-01-24 07:53:00,0.69808,0.69814,0.6979,0.6979,70799998.0
2007-01-24 07:54:00,0.69794,0.6983,0.69794,0.69825,100399999.0
2007-01-24 07:55:00,0.69806,0.69806,0.69778,0.69778,72900000.0
2007-01-24 07:56:00,0.69785,0.69813,0.69785,0.69813,85300002.0
2007-01-24 07:57:00,0.69824,0.69837,0.69821,0.69837,94100002.0
2007-01-24 07:58:00,0.69825,0.69825,0.69802,0.6981,77000001.0
2007-01-24 07:59:00,0.69823,0.69823,0.69812,0.69815,95800000.0
2007-01-24 08:00:00,0.69806,0.69828,0.69801,0.69817,93800000.0
2007-01-24 08:01:00,0.69809,0.69809,0.69796,0.698,103500000.0
2007-01-24 08:02:00,0.69809,0.69812,0.69793,0.69802,62300000.0
2007-01-24 08:03:00,0.69798,0.69798,0.6978,0.69793,68799999.0
2007-01-24 08:04:00,0.69771,0.69788,0.69763,0.69784,91599999.0
2007-01-24 08:05:00,0.6978,0.6978,0.69758,0.6976,76600000.0
2007-01-24 08:06:00,0.69771,0.69784,0.69764,0.69778,126699998.0
2007-01-24 08:07:00,0.69773,0.69788,0.69773,0.69788,53399999.0
2007-01-24 08:08:00,0.6978,0.6978,0.69747,0.69765,91400000.0
2007-01-24 08:09:00,0.69773,0.69785,0.69759,0.69779,97800002.0
2007-01-24 08:10:00,0.69785,0.69785,0.6977,0.6977,50899999.0
2007-01-24 08:11:00,0.69775,0.69775,0.69749,0.69758,65600001.0
2007-01-24 08:12:00,0.69757,0.69784,0.69757,0.69779,65400000.0
2007-01-24 08:13:00,0.69782,0.69792,0.69782,0.69792,71400000.0
2007-01-24 08:14:00,0.69765,0.69797,0.69765,0.69797,87600000.0
2007-01-24 08:15:00,0.69775,0.69794,0.69775,0.69794,45000000.0
2007-01-24 08:16:00,0.69799,0.69802,0.6979,0.69797,43000000.0
2007-01-24 08:17:00,0.69795,0.69795,0.69795,0.69795,19900000.0
2007-01-24 08:18:00,0.69787,0.69803,0.69784,0.69798,85300000.0
2007-01-24 08:19:00,0.69808,0.69808,0.69789,0.69794,121599998.0
2007-01-24 08:20:00,0.69805,0.6981,0.69795,0.698,78800000.0
2007-01-24 08:21:00,0.69791,0.69806,0.69787,0.69801,64200000.0
2007-01-24 08:22:00,0.69802,0.69802,0.69791,0.69791,42999999.0
2007-01-24 08:23:00,0.69798,0.69798,0.6978,0.69793,88999999.0
2007-01-24 08:24:00,0.69803,0.69805,0.69797,0.69805,62600002.0
2007-01-24 08:25:00,0.69795,0.69795,0.69775,0.69775,29499999.0
2007-01-24 08:26:00,0.6979,0.69802,0.6979,0.69799,65300000.0
2007-01-24 08:27:00,0.69798,0.69798,0.69798,0.69798,14400000.0
2007-01-24 08:28:00,0.698,0.698,0.69795,0.698,48500000.0
2007-01-24 08:29:00,0.69788,0.69807,0.69777,0.69807,87400000.0
2007-01-24 08:30:00,0.698,0.698,0.69781,0.69781,110899998.0
2007-01-24 08:31:00,0.69782,0.69784,0.6977,0.69773,69000000.0
2007-01-24 08:32:00,0.69779,0.69779,0.69776,0.69776,19800000.0
2007-01-24 08:33:00,0.69769,0.69778,0.69761,0.69761,48500000.0
2007-01-24 08:34:00,0.69765,0.69765,0.69749,0.69755,92000001.0
2007-01-24 08:35:00,0.69747,0.69753,0.69745,0.69751,123300004.0
2007-01-24 08:36:00,0.6974,0.69757,0.69735,0.69735,75800000.0
2007-01-24 08:37:00,0.69745,0.69773,0.69739,0.69768,122400000.0
2007-01-24 08:38:00,0.69771,0.69771,0.69752,0.69758,42300000.0
2007-01-24 08:39:00,0.69762,0.69765,0.69758,0.69759,99200001.0
2007-01-24 08:40:00,0.69763,0.69763,0.69752,0.69752,25400000.0
2007-01-24 08:41:00,0.69754,0.69766,0.6975,0.6975,65500000.0
2007-01-24 08:42:00,0.69756,0.69756,0.69744,0.69754,88399999.0
2007-01-24 08:43:00,0.6974,0.6975,0.69726,0.69726,120500000.0
2007-01-24 08:44:00,0.69727,0.69727,0.69657,0.69657,93900000.0
2007-01-24 08:45:00,0.69661,0.69705,0.69661,0.697,96300000.0
2007-01-24 08:46:00,0.69703,0.69703,0.69672,0.69672,59699999.0
2007-01-24 08:47:00,0.69663,0.69684,0.6965,0.6966,113999998.0
2007-01-24 08:48:00,0.69639,0.69639,0.69622,0.69625,66300000.0
2007-01-24 08:49:00,0.69633,0.69646,0.6963,0.6964,80599999.0
2007-01-24 08:50:00,0.69647,0.69647,0.6962,0.69637,81999999.0
2007-01-24 08:51:00,0.69638,0.69646,0.69626,0.69631,98099999.0
2007-01-24 08:52:00,0.6963,0.69657,0.69622,0.69657,61600000.0
2007-01-24 08:53:00,0.6965,0.69654,0.69645,0.69652,59800000.0
2007-01-24 08:54:00,0.69663,0.69675,0.6966,0.69675,129899999.0
2007-01-24 08:55:00,0.6968,0.6969,0.6967,0.6969,47300000.0
2007-01-24 08:56:00,0.69685,0.69686,0.69633,0.69668,97800000.0
2007-01-24 08:57:00,0.69663,0.69663,0.69648,0.69656,76600001.0
2007-01-24 08:58:00,0.69659,0.69663,0.6964,0.6964,86899999.0
2007-01-24 08:59:00,0.69654,0.69666,0.69653,0.69666,54099999.0
2007-01-24 09:00:00,0.69648,0.69648,0.69637,0.69637,38799999.0
2007-01-24 09:01:00,0.69618,0.69618,0.69612,0.69618,83099999.0
2007-01-24 09:02:00,0.69606,0.69613,0.69596,0.69606,91800001.0
2007-01-24 09:03:00,0.69588,0.69588,0.69551,0.69585,81500000.0
2007-01-24 09:04:00,0.6959,0.6959,0.69552,0.69588,78499999.0
2007-01-24 09:05:00,0.69588,0.69616,0.69586,0.69616,50000000.0
2007-01-24 09:06:00,0.69613,0.69624,0.69601,0.69602,123499998.0
2007-01-24 09:07:00,0.69636,0.69636,0.69624,0.69624,71700000.0
2007-01-24 09:08:00,0.69637,0.69638,0.69627,0.69627,68000000.0
2007-01-24 09:09:00,0.69627,0.69646,0.69627,0.6964,125399997.0
2007-01-24 09:10:00,0.69658,0.69668,0.69641,0.69657,92500000.0
2007-01-24 09:11:00,0.69674,0.69679,0.69667,0.69679,46200000.0
2007-01-24 09:12:00,0.69673,0.69673,0.6964,0.6964,80000000.0
2007-01-24 09:13:00,0.69671,0.69685,0.69658,0.69685,124800000.0
2007-01-24 09:14:00,0.69688,0.69697,0.69661,0.69694,160699998.0
2007-01-24 09:15:00,0.69691,0.69701,0.69682,0.69686,78100000.0
2007-01-24 09:16:00,0.69692,0.69697,0.69679,0.69691,97299998.0
2007-01-24 09:17:00,0.69681,0.69697,0.69681,0.69682,86200000.0
2007-01-24 09:18:00,0.69689,0.69695,0.69684,0.69684,75800000.0
2007-01-24 09:19:00,0.69686,0.69701,0.69686,0.69699,68800000.0
2007-01-24 09:20:00,0.69693,0.69694,0.69679,0.69694,128499999.0
2007-01-24 09:21:00,0.69692,0.69695,0.69685,0.69685,79900001.0
2007-01-24 09:22:00,0.69694,0.69695,0.69661,0.69668,130000000.0
2007-01-24 09:23:00,0.6966,0.69681,0.69656,0.69661,91599999.0
2007-01-24 09:24:00,0.6964,0.69662,0.6964,0.69652,133100000.0
2007-01-24 09:25:00,0.69635,0.69635,0.6958,0.6958,43800000.0
2007-01-24 09:26:00,0.69593,0.69609,0.69593,0.69599,72799999.0
2007-01-24 09:27:00,0.69597,0.6961,0.69587,0.69591,134500000.0
2007-01-24 09:28:00,0.69581,0.69587,0.69555,0.69555,61200000.0
2007-01-24 09:29:00,0.69565,0.69598,0.69565,0.69591,62100000.0
2007-01-24 09:30:00,0.69594,0.69599,0.69586,0.69594,63899998.0
2007-01-24 09:31:00,0.69597,0.69598,0.69585,0.69598,70900000.0
2007-01-24 09:32:00,0.69585,0.69585,0.69568,0.6958,63900001.0
2007-01-24 09:33:00,0.69588,0.696,0.69581,0.69591,111800001.0
2007-01-24 09:34:00,0.69592,0.69615,0.69575,0.69601,183700000.0
2007-01-24 09:35:00,0.69613,0.69644,0.69613,0.69642,112699999.0
2007-01-24 09:36:00,0.69633,0.6965,0.69633,0.69647,61400000.0
2007-01-24 09:37:00,0.6965,0.6965,0.6963,0.69633,86099999.0
2007-01-24 09:38:00,0.69642,0.69646,0.6963,0.6963,101699999.0
2007-01-24 09:39:00,0.69644,0.69661,0.69641,0.69651,137899999.0
2007-01-24 09:40:00,0.69663,0.69663,0.69658,0.69658,52000000.0
2007-01-24 09:41:00,0.69653,0.69671,0.69652,0.69657,135500002.0
2007-01-24 09:42:00,0.69641,0.69657,0.69635,0.69635,46100000.0
2007-01-24 09:43:00,0.69627,0.6964,0.69625,0.69625,104900001.0
2007-01-24 09:44:00,0.6962,0.69623,0.69615,0.69615,98599999.0
2007-01-24 09:45:00,0.69612,0.69651,0.69612,0.69651,78300000.0
2007-01-24 09:46:00,0.69648,0.69653,0.69648,0.69653,26200000.0
2007-01-24 09:47:00,0.69631,0.69634,0.69618,0.69634,95499998.0
2007-01-24 09:48:00,0.69618,0.69627,0.69611,0.69621,90400000.0
2007-01-24 09:49:00,0.69622,0.69624,0.69603,0.69608,86100000.0
2007-01-24 09:50:00,0.69599,0.69643,0.69598,0.69618,127500000.0
2007-01-24 09:51:00,0.696,0.69624,0.69598,0.6962,66899999.0
2007-01-24 09:52:00,0.6961,0.6961,0.69596,0.69601,61000000.0
2007-01-24 09:53:00,0.69598,0.69598,0.69578,0.69578,90100001.0
2007-01-24 09:54:00,0.69585,0.696,0.69585,0.696,55599999.0
2007-01-24 09:55:00,0.69581,0.69584,0.69563,0.69575,85099999.0
2007-01-24 09:56:00,0.69574,0.69601,0.69574,0.69588,133099998.0
2007-01-24 09:57:00,0.6959,0.69615,0.69584,0.69615,91300000.0
2007-01-24 09:58:00,0.69601,0.69607,0.69587,0.69593,195899997.0
2007-01-24 09:59:00,0.69582,0.69585,0.6958,0.69581,63200000.0
2007-01-24 10:00:00,0.69589,0.69595,0.69579,0.69595,133000000.0
2007-01-24 10:01:00,0.69584,0.69588,0.69558,0.69558,98000000.0
2007-01-24 10:02:00,0.69556,0.69577,0.69556,0.6956,107599999.0
2007-01-24 10:03:00,0.69551,0.69551,0.69528,0.69537,92800000.0
2007-01-24 10:04:00,0.69533,0.69539,0.69532,0.69532,142800000.0
2007-01-24 10:05:00,0.69533,0.69554,0.69524,0.69524,63399998.0
2007-01-24 10:06:00,0.6956,0.6956,0.69541,0.6956,117800002.0
2007-01-24 10:07:00,0.69553,0.69568,0.69549,0.69568,87999999.0
2007-01-24 10:08:00,0.69571,0.69591,0.69571,0.69591,79700001.0
2007-01-24 10:09:00,0.69574,0.69604,0.69574,0.69597,110000000.0
2007-01-24 10:10:00,0.69595,0.69608,0.69595,0.69601,82499998.0
2007-01-24 10:11:00,0.69626,0.69638,0.69616,0.69638,145099999.0
2007-01-24 10:12:00,0.69623,0.69638,0.69623,0.69637,150500003.0
2007-01-24 10:13:00,0.69623,0.69637,0.69604,0.69604,53900000.0
2007-01-24 10:14:00,0.696,0.696,0.69587,0.69587,15900000.0
2007-01-24 10:15:00,0.69573,0.69573,0.6954,0.6954,50400000.0
2007-01-24 10:16:00,0.69538,0.69544,0.69515,0.69515,114900000.0
2007-01-24 10:17:00,0.69515,0.69548,0.6951,0.69548,119800002.0
2007-01-24 10:18:00,0.6955,0.69565,0.69543,0.69565,104700002.0
2007-01-24 10:19:00,0.69555,0.69572,0.69555,0.6957,63600000.0
2007-01-24 10:20:00,0.69571,0.69576,0.69558,0.69576,66299999.0
2007-01-24 10:21:00,0.69548,0.69548,0.69532,0.69532,58900000.0
2007-01-24 10:22:00,0.69528,0.69537,0.69518,0.69521,88400001.0
2007-01-24 10:23:00,0.69527,0.69538,0.6952,0.69532,106600000.0
2007-01-24 10:24:00,0.69538,0.69545,0.69537,0.69545,108200000.0
2007-01-24 10:25:00,0.69537,0.69537,0.69526,0.69526,66200000.0
2007-01-24 10:26:00,0.69511,0.6953,0.69511,0.69521,131199997.0
2007-01-24 10:27:00,0.69522,0.6954,0.69517,0.69535,161400003.0
2007-01-24 10:28:00,0.69537,0.69539,0.69523,0.69525,128600000.0
2007-01-24 10:29:00,0.69542,0.69554,0.69542,0.69554,22500000.0
2007-01-24 10:30:00,0.69552,0.69552,0.69535,0.69551,83299999.0
2007-01-24 10:31:00,0.69545,0.6956,0.6954,0.6956,79199999.0
2007-01-24 10:32:00,0.6955,0.69561,0.69547,0.69561,71599999.0
2007-01-24 10:33:00,0.69582,0.69601,0.69582,0.69592,109800002.0
2007-01-24 10:34:00,0.69588,0.69601,0.69585,0.69601,55300000.0
2007-01-24 10:35:00,0.69608,0.69618,0.69608,0.69615,74799999.0
2007-01-24 10:36:00,0.69604,0.69627,0.69602,0.69627,84399999.0
2007-01-24 10:37:00,0.69617,0.69639,0.69614,0.69618,99200001.0
2007-01-24 10:38:00,0.69599,0.69599,0.69581,0.69586,61499999.0
2007-01-24 10:39:00,0.69589,0.69615,0.69586,0.6959,69500000.0
2007-01-24 10:40:00,0.69609,0.69616,0.69607,0.69615,107599999.0
2007-01-24 10:41:00,0.69609,0.69638,0.69609,0.69618,105099999.0
2007-01-24 10:42:00,0.69646,0.69646,0.69627,0.69638,63899999.0
2007-01-24 10:43:00,0.69625,0.69627,0.69619,0.69622,89100000.0
2007-01-24 10:44:00,0.69632,0.69647,0.69632,0.69642,83700000.0
2007-01-24 10:45:00,0.69642,0.69645,0.69619,0.69645,152399999.0
2007-01-24 10:46:00,0.69637,0.69642,0.69628,0.69642,72700000.0
2007-01-24 10:47:00,0.69631,0.69641,0.69623,0.69641,145799999.0
2007-01-24 10:48:00,0.6964,0.6964,0.69634,0.69636,81999998.0
2007-01-24 10:49:00,0.69633,0.69637,0.69626,0.69635,78099999.0
2007-01-24 10:50:00,0.69637,0.69637,0.69604,0.69604,84299999.0
2007-01-24 10:51:00,0.696,0.69622,0.69576,0.69622,151399996.0
2007-01-24 10:52:00,0.69619,0.69638,0.69619,0.6963,82700000.0
2007-01-24 10:53:00,0.69628,0.69641,0.69626,0.69641,39100000.0
2007-01-24 10:54:00,0.69631,0.69636,0.69621,0.69634,43900001.0
2007-01-24 10:55:00,0.69642,0.69654,0.69642,0.69648,37500000.0
2007-01-24 10:56:00,0.69641,0.69651,0.69639,0.69639,97899999.0
2007-01-24 10:57:00,0.69643,0.69653,0.69643,0.69649,31600000.0
2007-01-24 10:58:00,0.69639,0.69645,0.69633,0.69643,80700000.0
2007-01-24 10:59:00,0.69639,0.69653,0.69633,0.69652,81999999.0
2007-01-24 11:00:00,0.6965,0.69663,0.69632,0.69654,158800000.0
2007-01-24 11:01:00,0.69641,0.69648,0.69622,0.69632,100000000.0
2007-01-24 11:02:00,0.69637,0.69664,0.6963,0.69633,76400001.0
2007-01-24 11:03:00,0.69633,0.6965,0.69625,0.6965,114100002.0
2007-01-24 11:04:00,0.69653,0.69653,0.6963,0.6963,84600000.0
2007-01-24 11:05:00,0.69646,0.69653,0.69637,0.69653,91500000.0
2007-01-24 11:06:00,0.69648,0.69653,0.69639,0.69639,67099999.0
2007-01-24 11:07:00,0.69644,0.69651,0.69639,0.6964,88400000.0
2007-01-24 11:08:00,0.69639,0.69653,0.69639,0.69651,60200001.0
2007-01-24 11:09:00,0.69645,0.69649,0.69633,0.69642,96500000.0
2007-01-24 11:10:00,0.69632,0.69647,0.69626,0.69639,113500003.0
2007-01-24 11:11:00,0.6964,0.69648,0.69622,0.69622,94700000.0
2007-01-24 11:12:00,0.69629,0.69631,0.69603,0.69603,85800000.0
2007-01-24 11:13:00,0.69582,0.69594,0.69577,0.69585,122699998.0
2007-01-24 11:14:00,0.6958,0.69597,0.6958,0.69595,146999998.0
2007-01-24 11:15:00,0.69608,0.69614,0.69597,0.69602,95300002.0
2007-01-24 11:16:00,0.69602,0.69614,0.69592,0.69603,87000000.0
2007-01-24 11:17:00,0.69603,0.69621,0.69603,0.69621,95800000.0
2007-01-24 11:18:00,0.69621,0.69622,0.69603,0.69622,159000000.0
2007-01-24 11:19:00,0.69611,0.6964,0.69611,0.6964,120199999.0
2007-01-24 11:20:00,0.69629,0.69635,0.69621,0.69621,39000000.0
2007-01-24 11:21:00,0.69626,0.69665,0.69626,0.69655,91800002.0
2007-01-24 11:22:00,0.69666,0.69687,0.69666,0.6968,118000001.0
2007-01-24 11:23:00,0.69697,0.69697,0.6968,0.6968,97699999.0
2007-01-24 11:24:00,0.69694,0.69736,0.69694,0.69715,129699999.0
2007-01-24 11:25:00,0.69704,0.69714,0.6969,0.6969,99300000.0
2007-01-24 11:26:00,0.69694,0.69702,0.69673,0.69673,100400000.0
2007-01-24 11:27:00,0.69669,0.69679,0.69669,0.69673,83600002.0
2007-01-24 11:28:00,0.69679,0.69687,0.69672,0.69675,62600000.0
2007-01-24 11:29:00,0.69676,0.69678,0.6966,0.69662,80600001.0
2007-01-24 11:30:00,0.69658,0.69667,0.69653,0.69655,145799997.0
2007-01-24 11:31:00,0.69669,0.69679,0.69653,0.69653,134900001.0
2007-01-24 11:32:00,0.69652,0.69661,0.69648,0.69651,71300000.0
2007-01-24 11:33:00,0.69645,0.69655,0.69633,0.69653,136199998.0
2007-01-24 11:34:00,0.69655,0.69687,0.6965,0.69687,70099999.0
2007-01-24 11:35:00,0.69709,0.69724,0.69702,0.69719,85000000.0
2007-01-24 11:36:00,0.69721,0.69767,0.69721,0.69762,132599999.0
2007-01-24 11:37:00,0.69788,0.69802,0.69788,0.69802,89199998.0
2007-01-24 11:38:00,0.69804,0.69805,0.69788,0.69788,77500000.0
2007-01-24 11:39:00,0.698,0.69806,0.69795,0.69795,46100000.0
2007-01-24 11:40:00,0.69785,0.69804,0.69785,0.69804,75200000.0
2007-01-24 11:41:00,0.69802,0.69829,0.69802,0.69829,62700000.0
2007-01-24 11:42:00,0.69849,0.69885,0.69849,0.69875,45100000.0
2007-01-24 11:43:00,0.69865,0.69871,0.69849,0.69851,123900000.0
2007-01-24 11:44:00,0.69849,0.69849,0.69808,0.69828,72300001.0
2007-01-24 11:45:00,0.69829,0.69833,0.69823,0.69827,95999999.0
2007-01-24 11:46:00,0.69833,0.69843,0.69819,0.69843,44700000.0
2007-01-24 11:47:00,0.69856,0.69856,0.6981,0.6981,146499999.0
2007-01-24 11:48:00,0.6983,0.69839,0.69817,0.69817,60399998.0
2007-01-24 11:49:00,0.69813,0.69822,0.69802,0.69815,144600001.0
2007-01-24 11:50:00,0.69819,0.69827,0.69798,0.69798,73500000.0
2007-01-24 11:51:00,0.69797,0.69808,0.69796,0.69801,111700000.0
2007-01-24 11:52:00,0.69806,0.69808,0.69791,0.698,96399999.0
2007-01-24 11:53:00,0.69797,0.69805,0.69792,0.69794,81800000.0
2007-01-24 11:54:00,0.69795,0.69822,0.69795,0.69816,96999998.0
2007-01-24 11:55:00,0.69819,0.69853,0.69819,0.69841,67400000.0
2007-01-24 11:56:00,0.69836,0.69836,0.6982,0.6982,66400000.0
2007-01-24 11:57:00,0.69813,0.69823,0.69813,0.69817,137700000.0
2007-01-24 11:58:00,0.6983,0.69833,0.69816,0.69816,86600001.0
2007-01-24 11:59:00,0.6982,0.69836,0.6982,0.69831,93199999.0
2007-01-24 12:00:00,0.69823,0.69836,0.69805,0.6983,102900000.0
2007-01-24 12:01:00,0.69822,0.69838,0.69819,0.6983,111899999.0
2007-01-24 12:02:00,0.69833,0.6984,0.6982,0.69832,153199997.0
2007-01-24 12:03:00,0.69845,0.69851,0.69845,0.69846,71800001.0
2007-01-24 12:04:00,0.69854,0.69854,0.69833,0.69838,80599999.0
2007-01-24 12:05:00,0.69836,0.69858,0.69836,0.69858,62300000.0
2007-01-24 12:06:00,0.69859,0.69861,0.69849,0.69855,80800000.0
2007-01-24 12:07:00,0.69838,0.69857,0.69835,0.69857,118899998.0
2007-01-24 12:08:00,0.69854,0.69863,0.69853,0.69861,67400000.0
2007-01-24 12:09:00,0.69867,0.6987,0.69856,0.69864,133500003.0
2007-01-24 12:10:00,0.69861,0.69885,0.6986,0.69885,50500000.0
2007-01-24 12:11:00,0.69895,0.69903,0.69892,0.69903,55400000.0
2007-01-24 12:12:00,0.69884,0.69899,0.69884,0.69888,34300000.0
2007-01-24 12:13:00,0.69887,0.69903,0.69881,0.69881,84399999.0
2007-01-24 12:14:00,0.69882,0.69894,0.69882,0.69889,80600000.0
2007-01-24 12:15:00,0.69898,0.69915,0.69898,0.699,84199998.0
2007-01-24 12:16:00,0.69892,0.69908,0.69892,0.69908,60699999.0
2007-01-24 12:17:00,0.6991,0.69928,0.69904,0.69926,82300000.0
2007-01-24 12:18:00,0.69936,0.69936,0.69927,0.69932,56099999.0
2007-01-24 12:19:00,0.69926,0.69926,0.69908,0.69913,101999997.0
2007-01-24 12:20:00,0.69925,0.69925,0.69905,0.69905,109100000.0
2007-01-24 12:21:00,0.69895,0.6991,0.69895,0.6991,85299999.0
2007-01-24 12:22:00,0.69909,0.69909,0.69891,0.69902,67799999.0
2007-01-24 12:23:00,0.6989,0.699,0.6989,0.699,99500000.0
2007-01-24 12:24:00,0.69893,0.69901,0.69886,0.69886,68500000.0
2007-01-24 12:25:00,0.6989,0.6989,0.69884,0.69888,70500001.0
2007-01-24 12:26:00,0.69883,0.69884,0.69871,0.69875,75799998.0
2007-01-24 12:27:00,0.69875,0.69875,0.69862,0.69865,76499999.0
2007-01-24 12:28:00,0.69867,0.6989,0.69866,0.6989,105499999.0
2007-01-24 12:29:00,0.69887,0.6989,0.69884,0.6989,107200000.0
2007-01-24 12:30:00,0.69886,0.69912,0.69886,0.69912,64900000.0
2007-01-24 12:31:00,0.69922,0.69929,0.69895,0.69895,113800002.0
2007-01-24 12:32:00,0.69899,0.69899,0.69885,0.69885,172000001.0
2007-01-24 12:33:00,0.69892,0.69903,0.69891,0.69901,69399997.0
2007-01-24 12:34:00,0.69914,0.69935,0.69914,0.6993,103399998.0
2007-01-24 12:35:00,0.69919,0.69944,0.69919,0.69944,88900000.0
2007-01-24 12:36:00,0.69935,0.6994,0.69913,0.69928,62500000.0
2007-01-24 12:37:00,0.69924,0.6994,0.69913,0.69913,96299999.0
2007-01-24 12:38:00,0.69921,0.69931,0.69893,0.69931,113600001.0
2007-01-24 12:39:00,0.69928,0.69928,0.69907,0.69924,87900001.0
2007-01-24 12:40:00,0.69912,0.69923,0.69887,0.69923,119600000.0
2007-01-24 12:41:00,0.69925,0.69933,0.69916,0.69916,105299998.0
2007-01-24 12:42:00,0.69931,0.69937,0.69926,0.69935,62500001.0
2007-01-24 12:43:00,0.69939,0.69939,0.69925,0.69925,35000000.0
2007-01-24 12:44:00,0.69925,0.69936,0.69925,0.69929,93500001.0
2007-01-24 12:45:00,0.69953,0.69955,0.69936,0.69951,88700000.0
2007-01-24 12:46:00,0.69955,0.69955,0.6995,0.6995,41600000.0
2007-01-24 12:47:00,0.69943,0.69943,0.69932,0.69935,81099998.0
2007-01-24 12:48:00,0.69936,0.69941,0.69921,0.69926,97400000.0
2007-01-24 12:49:00,0.69932,0.6995,0.69932,0.6995,38300000.0
2007-01-24 12:50:00,0.69948,0.69968,0.69938,0.69938,95599999.0
2007-01-24 12:51:00,0.69945,0.69945,0.69924,0.6993,110500001.0
2007-01-24 12:52:00,0.69915,0.69915,0.69879,0.69907,75899999.0
2007-01-24 12:53:00,0.69906,0.69915,0.69894,0.69907,102499999.0
2007-01-24 12:54:00,0.69911,0.69944,0.69911,0.69939,61200000.0
2007-01-24 12:55:00,0.6992,0.69953,0.69915,0.69919,105100000.0
2007-01-24 12:56:00,0.69914,0.69928,0.699,0.69906,96999999.0
2007-01-24 12:57:00,0.69893,0.69907,0.69893,0.69907,108700002.0
2007-01-24 12:58:00,0.69908,0.69919,0.69906,0.6991,120599999.0
2007-01-24 12:59:00,0.69898,0.69911,0.69894,0.69909,148400002.0
2007-01-24 13:00:00,0.69909,0.6992,0.69909,0.69917,49700000.0
2007-01-24 13:01:00,0.69912,0.69924,0.69909,0.69918,76800001.0
2007-01-24 13:02:00,0.69908,0.69935,0.69907,0.6993,187299998.0
2007-01-24 13:03:00,0.69922,0.69927,0.69903,0.69927,35900000.0
2007-01-24 13:04:00,0.69924,0.69938,0.69919,0.69938,109000000.0
2007-01-24 13:05:00,0.69936,0.69937,0.69925,0.69937,113600002.0
2007-01-24 13:06:00,0.69935,0.69935,0.69923,0.69932,66100000.0
2007-01-24 13:07:00,0.69913,0.6994,0.69913,0.6993,81700000.0
2007-01-24 13:08:00,0.69902,0.69919,0.69902,0.69904,106899999.0
2007-01-24 13:09:00,0.69936,0.69936,0.69915,0.69922,66299999.0
2007-01-24 13:10:00,0.69933,0.69935,0.69928,0.69932,63799999.0
2007-01-24 13:11:00,0.69932,0.69939,0.69924,0.69924,95299999.0
2007-01-24 13:12:00,0.69937,0.69943,0.69929,0.69943,116999997.0
2007-01-24 13:13:00,0.69931,0.69931,0.69912,0.6993,140500002.0
2007-01-24 13:14:00,0.69914,0.69914,0.69889,0.69896,64599999.0
2007-01-24 13:15:00,0.69943,0.69947,0.69934,0.69947,104100001.0
2007-01-24 13:16:00,0.69944,0.69944,0.69931,0.69931,50199999.0
2007-01-24 13:17:00,0.69929,0.69945,0.69929,0.69933,65299999.0
2007-01-24 13:18:00,0.69922,0.69939,0.69915,0.69915,82800000.0
2007-01-24 13:19:00,0.69922,0.69932,0.6992,0.69932,27100000.0
2007-01-24 13:20:00,0.69942,0.69961,0.69941,0.69953,61300000.0
2007-01-24 13:21:00,0.69947,0.69947,0.69932,0.69932,108300001.0
2007-01-24 13:22:00,0.69931,0.69937,0.69931,0.69937,55800000.0
2007-01-24 13:23:00,0.69942,0.69942,0.69924,0.69935,138399999.0
2007-01-24 13:24:00,0.6993,0.69949,0.6992,0.6992,146399999.0
2007-01-24 13:25:00,0.69933,0.69933,0.69922,0.69922,64000000.0
2007-01-24 13:26:00,0.6992,0.69932,0.69903,0.69932,93999998.0
2007-01-24 13:27:00,0.69943,0.69946,0.69933,0.69933,90900000.0
2007-01-24 13:28:00,0.69935,0.69936,0.69921,0.69924,60400000.0
2007-01-24 13:29:00,0.69933,0.69948,0.69924,0.69947,140799998.0
2007-01-24 13:30:00,0.69941,0.69946,0.6993,0.6994,134400002.0
2007-01-24 13:31:00,0.69935,0.69937,0.69918,0.69937,156899999.0
2007-01-24 13:32:00,0.69937,0.69937,0.69923,0.69926,118699998.0
2007-01-24 13:33:00,0.69933,0.69934,0.69921,0.69921,101200001.0
2007-01-24 13:34:00,0.69926,0.69931,0.69917,0.69917,67500000.0
2007-01-24 13:35:00,0.6992,0.69927,0.699,0.699,133199999.0
2007-01-24 13:36:00,0.69895,0.69913,0.69887,0.69887,63300000.0
2007-01-24 13:37:00,0.69874,0.69874,0.6984,0.69843,85100000.0
2007-01-24 13:38:00,0.69841,0.69845,0.69829,0.69844,101800000.0
2007-01-24 13:39:00,0.69844,0.69857,0.69843,0.69852,65400000.0
2007-01-24 13:40:00,0.69851,0.69862,0.69847,0.69862,65200001.0
2007-01-24 13:41:00,0.6986,0.69906,0.6986,0.69905,175799999.0
2007-01-24 13:42:00,0.69897,0.69905,0.6989,0.6989,70199999.0
2007-01-24 13:43:00,0.69893,0.69917,0.69893,0.6991,127399999.0
2007-01-24 13:44:00,0.69909,0.69914,0.69892,0.69892,122600000.0
2007-01-24 13:45:00,0.6989,0.69902,0.69885,0.69902,100600001.0
2007-01-24 13:46:00,0.69894,0.69894,0.69882,0.69886,79899999.0
2007-01-24 13:47:00,0.69881,0.69892,0.69879,0.6989,85200000.0
2007-01-24 13:48:00,0.69883,0.69893,0.69882,0.69885,82799998.0
2007-01-24 13:49:00,0.69895,0.69895,0.69875,0.69875,54800000.0
2007-01-24 13:50:00,0.6988,0.6989,0.69875,0.6989,23600000.0
2007-01-24 13:51:00,0.69881,0.69881,0.69868,0.69868,72399998.0
2007-01-24 13:52:00,0.69852,0.69861,0.69847,0.69852,78199999.0
2007-01-24 13:53:00,0.69855,0.69855,0.69842,0.6985,120799999.0
2007-01-24 13:54:00,0.6985,0.69864,0.69849,0.69853,75799999.0
2007-01-24 13:55:00,0.69859,0.69865,0.69849,0.69852,161599999.0
2007-01-24 13:56:00,0.69857,0.69857,0.69842,0.69842,69400000.0
2007-01-24 13:57:00,0.69861,0.6987,0.69861,0.69867,80499999.0
2007-01-24 13:58:00,0.69875,0.69887,0.69866,0.69879,91399998.0
2007-01-24 13:59:00,0.69869,0.69894,0.69869,0.69884,59900000.0
2007-01-24 14:00:00,0.69883,0.69885,0.69853,0.69874,51000000.0
2007-01-24 14:01:00,0.69883,0.69891,0.69877,0.6988,139700001.0
2007-01-24 14:02:00,0.69882,0.69882,0.69869,0.69873,58999999.0
2007-01-24 14:03:00,0.69878,0.69891,0.69876,0.6988,90099999.0
2007-01-24 14:04:00,0.69882,0.69882,0.69866,0.69866,82300000.0
2007-01-24 14:05:00,0.69856,0.6987,0.6985,0.6987,138700000.0
2007-01-24 14:06:00,0.69874,0.69882,0.69862,0.69882,90599999.0
2007-01-24 14:07:00,0.69885,0.69888,0.6988,0.69888,45500000.0
2007-01-24 14:08:00,0.69875,0.69887,0.69875,0.69886,59899999.0
2007-01-24 14:09:00,0.69879,0.69879,0.69866,0.6987,103400001.0
2007-01-24 14:10:00,0.69876,0.69882,0.69871,0.69882,45800000.0
2007-01-24 14:11:00,0.69889,0.6989,0.69883,0.69883,46400000.0
2007-01-24 14:12:00,0.69883,0.69889,0.69875,0.69875,62900000.0
2007-01-24 14:13:00,0.69876,0.69887,0.69875,0.69887,37000000.0
2007-01-24 14:14:00,0.69886,0.69886,0.69864,0.69882,76900000.0
2007-01-24 14:15:00,0.69892,0.69895,0.6989,0.69895,24700000.0
2007-01-24 14:16:00,0.69886,0.699,0.69885,0.69885,112200001.0
2007-01-24 14:17:00,0.69883,0.69889,0.69873,0.69882,66900000.0
2007-01-24 14:18:00,0.69876,0.69877,0.69863,0.69868,101900000.0
2007-01-24 14:19:00,0.69862,0.69879,0.69862,0.69869,124300000.0
2007-01-24 14:20:00,0.69854,0.69863,0.69854,0.69863,27799999.0
2007-01-24 14:21:00,0.69857,0.6987,0.69857,0.69861,135900000.0
2007-01-24 14:22:00,0.69856,0.69869,0.69856,0.69867,74700000.0
2007-01-24 14:23:00,0.6986,0.69867,0.69851,0.69851,101300000.0
2007-01-24 14:24:00,0.69862,0.69862,0.69838,0.69838,83000001.0
2007-01-24 14:25:00,0.69841,0.69855,0.69828,0.69828,63399999.0
2007-01-24 14:26:00,0.69817,0.69845,0.69817,0.69845,80199999.0
2007-01-24 14:27:00,0.6984,0.69843,0.69833,0.69833,88300000.0
2007-01-24 14:28:00,0.6983,0.6983,0.6983,0.6983,22100000.0
2007-01-24 14:29:00,0.69821,0.69834,0.69821,0.69825,70700001.0
2007-01-24 14:30:00,0.69826,0.69833,0.69817,0.69833,77800001.0
2007-01-24 14:31:00,0.69837,0.69848,0.69833,0.69833,121800000.0
2007-01-24 14:32:00,0.69827,0.69848,0.69827,0.69846,94300000.0
2007-01-24 14:33:00,0.69853,0.69853,0.69842,0.69842,42300000.0
2007-01-24 14:34:00,0.69851,0.69854,0.69833,0.69854,67500000.0
2007-01-24 14:35:00,0.6985,0.69855,0.6985,0.6985,55000000.0
2007-01-24 14:36:00,0.69855,0.69855,0.6985,0.6985,86000000.0
2007-01-24 14:37:00,0.69853,0.69853,0.69844,0.69846,37500000.0
2007-01-24 14:38:00,0.69845,0.6985,0.69845,0.6985,13500000.0
2007-01-24 14:39:00,0.69841,0.69863,0.69841,0.69863,126400001.0
2007-01-24 14:40:00,0.69862,0.69862,0.69844,0.69844,48600000.0
2007-01-24 14:41:00,0.69838,0.69838,0.69829,0.6983,70900000.0
2007-01-24 14:42:00,0.69835,0.69863,0.69835,0.69863,113200000.0
2007-01-24 14:43:00,0.69867,0.69867,0.69848,0.69865,114799998.0
2007-01-24 14:44:00,0.69851,0.69865,0.69851,0.69864,103199999.0
2007-01-24 14:45:00,0.69868,0.69887,0.69868,0.69877,86199999.0
2007-01-24 14:46:00,0.69873,0.69873,0.69867,0.69867,67500002.0
2007-01-24 14:47:00,0.69868,0.6988,0.69865,0.6987,133000000.0
2007-01-24 14:48:00,0.69873,0.69873,0.69868,0.69868,87799999.0
2007-01-24 14:49:00,0.69867,0.69867,0.69825,0.69825,83599999.0
2007-01-24 14:50:00,0.69816,0.69819,0.69816,0.69819,34300000.0
2007-01-24 14:51:00,0.6981,0.69815,0.69803,0.69806,41500001.0
2007-01-24 14:52:00,0.69785,0.69787,0.69775,0.69777,123100000.0
2007-01-24 14:53:00,0.69797,0.69804,0.69783,0.69804,105200000.0
2007-01-24 14:54:00,0.69796,0.69815,0.69787,0.69815,59299999.0
2007-01-24 14:55:00,0.69797,0.69802,0.69793,0.69793,95500001.0
2007-01-24 14:56:00,0.69801,0.69819,0.69801,0.69819,23000000.0
2007-01-24 14:57:00,0.6982,0.6982,0.69811,0.69814,39700000.0
2007-01-24 14:58:00,0.69803,0.69809,0.69796,0.69796,82799998.0
2007-01-24 14:59:00,0.69811,0.69816,0.69811,0.69813,44600000.0
2007-01-24 15:00:00,0.6981,0.69815,0.69805,0.6981,92900000.0
2007-01-24 15:01:00,0.69808,0.69814,0.69799,0.69811,108100001.0
2007-01-24 15:02:00,0.69821,0.69821,0.69807,0.69807,85000000.0
2007-01-24 15:03:00,0.69811,0.69819,0.69802,0.69812,127699999.0
2007-01-24 15:04:00,0.6981,0.69815,0.69805,0.69815,53300000.0
2007-01-24 15:05:00,0.69787,0.69795,0.69781,0.69781,145600001.0
2007-01-24 15:06:00,0.69777,0.69777,0.69728,0.69759,139000000.0
2007-01-24 15:07:00,0.69748,0.69755,0.69739,0.69739,59100000.0
2007-01-24 15:08:00,0.69739,0.69761,0.69737,0.69739,111000000.0
2007-01-24 15:09:00,0.69746,0.6976,0.6974,0.6976,75100000.0
2007-01-24 15:10:00,0.69761,0.69761,0.69717,0.69717,83199999.0
2007-01-24 15:11:00,0.69725,0.69732,0.69722,0.69732,53800000.0
2007-01-24 15:12:00,0.69751,0.69778,0.69751,0.69777,90200000.0
2007-01-24 15:13:00,0.69776,0.69776,0.69748,0.69748,72200001.0
2007-01-24 15:14:00,0.69746,0.69746,0.69733,0.69744,71799999.0
2007-01-24 15:15:00,0.6974,0.69747,0.69733,0.69733,59599999.0
2007-01-24 15:16:00,0.69726,0.69777,0.69726,0.69777,135099999.0
2007-01-24 15:17:00,0.6978,0.69795,0.6978,0.69795,30200000.0
2007-01-24 15:18:00,0.69781,0.69781,0.69765,0.69765,94799999.0
2007-01-24 15:19:00,0.69767,0.69773,0.69764,0.69773,111900001.0
2007-01-24 15:20:00,0.6978,0.69788,0.69779,0.69788,83400000.0
2007-01-24 15:21:00,0.69781,0.69781,0.6977,0.6977,58100000.0
2007-01-24 15:22:00,0.69782,0.69799,0.69782,0.69787,82500003.0
2007-01-24 15:23:00,0.69805,0.69805,0.698,0.698,86300000.0
2007-01-24 15:24:00,0.69813,0.69817,0.698,0.69809,137900000.0
2007-01-24 15:25:00,0.69815,0.69827,0.6981,0.69818,173700003.0
2007-01-24 15:26:00,0.69828,0.69841,0.6982,0.69829,92000001.0
2007-01-24 15:27:00,0.69805,0.69815,0.69802,0.69811,124299998.0
2007-01-24 15:28:00,0.69805,0.69809,0.69788,0.69788,60700000.0
2007-01-24 15:29:00,0.69779,0.69792,0.69774,0.69781,110399997.0
2007-01-24 15:30:00,0.69782,0.69782,0.69764,0.69764,44700000.0
2007-01-24 15:31:00,0.69781,0.69781,0.69764,0.69768,63900000.0
2007-01-24 15:32:00,0.69769,0.69775,0.69761,0.69763,115100001.0
2007-01-24 15:33:00,0.69764,0.69771,0.69764,0.69771,48799999.0
2007-01-24 15:34:00,0.69767,0.69775,0.69767,0.69768,78900001.0
2007-01-24 15:35:00,0.6977,0.6977,0.69727,0.69727,47300000.0
2007-01-24 15:36:00,0.69738,0.69767,0.69738,0.69762,59099998.0
2007-01-24 15:37:00,0.69775,0.69788,0.69774,0.69786,66400001.0
2007-01-24 15:38:00,0.69783,0.69786,0.69773,0.6978,90099999.0
2007-01-24 15:39:00,0.69778,0.69792,0.69772,0.69792,109200002.0
2007-01-24 15:40:00,0.69791,0.69791,0.69765,0.69765,91800001.0
2007-01-24 15:41:00,0.69775,0.69775,0.69763,0.69772,39100000.0
2007-01-24 15:42:00,0.69771,0.69771,0.69756,0.6976,73700000.0
2007-01-24 15:43:00,0.69772,0.69782,0.69772,0.69774,44400000.0
2007-01-24 15:44:00,0.69772,0.69783,0.69769,0.69783,60600000.0
2007-01-24 15:45:00,0.69776,0.69784,0.69771,0.69778,66800000.0
2007-01-24 15:46:00,0.69779,0.6979,0.69764,0.69764,63799999.0
2007-01-24 15:47:00,0.69769,0.69772,0.69767,0.69767,95199999.0
2007-01-24 15:48:00,0.69761,0.69768,0.69754,0.69754,82000001.0
2007-01-24 15:49:00,0.69741,0.69758,0.69735,0.69749,155899998.0
2007-01-24 15:50:00,0.69751,0.69757,0.69722,0.69722,82799999.0
2007-01-24 15:51:00,0.69715,0.69715,0.6971,0.6971,36800000.0
2007-01-24 15:52:00,0.69698,0.69718,0.69694,0.69694,101200000.0
2007-01-24 15:53:00,0.69686,0.69706,0.69686,0.69699,54100000.0
2007-01-24 15:54:00,0.69704,0.69707,0.69688,0.69688,67600001.0
2007-01-24 15:55:00,0.69692,0.69702,0.6969,0.6969,74200001.0
2007-01-24 15:56:00,0.69688,0.69688,0.69664,0.69677,110299998.0
2007-01-24 15:57:00,0.69693,0.69696,0.69664,0.69677,106700000.0
2007-01-24 15:58:00,0.69695,0.69709,0.69691,0.69709,42500000.0
2007-01-24 15:59:00,0.69695,0.69736,0.69692,0.69736,76500000.0
2007-01-24 16:00:00,0.69723,0.69736,0.69716,0.69716,107399999.0
2007-01-24 16:01:00,0.69713,0.69715,0.69697,0.69697,55000000.0
2007-01-24 16:02:00,0.69678,0.69678,0.69654,0.69661,80499999.0
2007-01-24 16:03:00,0.69663,0.69679,0.69652,0.69679,136299999.0
2007-01-24 16:04:00,0.69695,0.69695,0.69668,0.69668,52999999.0
2007-01-24 16:05:00,0.69652,0.69672,0.69652,0.69672,40600000.0
2007-01-24 16:06:00,0.69686,0.69686,0.69678,0.69686,93500000.0
2007-01-24 16:07:00,0.69677,0.69698,0.69677,0.69698,27000000.0
2007-01-24 16:08:00,0.69699,0.69703,0.69673,0.69673,132400002.0
2007-01-24 16:09:00,0.69692,0.6973,0.69684,0.69684,99600000.0
2007-01-24 16:10:00,0.69697,0.69697,0.69673,0.69696,63300000.0
2007-01-24 16:11:00,0.697,0.69705,0.69694,0.69694,54900000.0
2007-01-24 16:12:00,0.69693,0.69697,0.6968,0.6968,56499999.0
2007-01-24 16:13:00,0.69676,0.69695,0.69676,0.69679,67000001.0
2007-01-24 16:14:00,0.69685,0.69685,0.69663,0.69678,179299998.0
2007-01-24 16:15:00,0.69675,0.69691,0.69675,0.69677,136400002.0
2007-01-24 16:16:00,0.69692,0.69692,0.69671,0.69674,83000000.0
2007-01-24 16:17:00,0.69678,0.6969,0.69678,0.69678,113099998.0
2007-01-24 16:18:00,0.69669,0.69688,0.69666,0.69677,87900000.0
2007-01-24 16:19:00,0.69669,0.69674,0.69641,0.69641,127499998.0
2007-01-24 16:20:00,0.69642,0.69645,0.6963,0.69645,88800000.0
2007-01-24 16:21:00,0.69637,0.69647,0.69629,0.69647,112099999.0
2007-01-24 16:22:00,0.69646,0.69655,0.69642,0.69642,128899999.0
2007-01-24 16:23:00,0.69633,0.69644,0.69631,0.69644,56600000.0
2007-01-24 16:24:00,0.69658,0.69658,0.69647,0.6965,74200002.0
2007-01-24 16:25:00,0.69647,0.69653,0.69643,0.69653,89399999.0
2007-01-24 16:26:00,0.69645,0.69654,0.69645,0.69647,96199999.0
2007-01-24 16:27:00,0.69643,0.69652,0.69638,0.69638,34400000.0
2007-01-24 16:28:00,0.69609,0.69662,0.69609,0.69662,100300000.0
2007-01-24 16:29:00,0.6968,0.69684,0.69664,0.69679,93699999.0
2007-01-24 16:30:00,0.69677,0.69685,0.6967,0.6967,60400000.0
2007-01-24 16:31:00,0.69681,0.69692,0.69667,0.69691,123599999.0
2007-01-24 16:32:00,0.6971,0.69712,0.69698,0.69707,83799999.0
2007-01-24 16:33:00,0.69698,0.69717,0.69686,0.69704,169099998.0
2007-01-24 16:34:00,0.69693,0.69693,0.69668,0.69668,59800000.0
2007-01-24 16:35:00,0.69675,0.69688,0.69671,0.6968,82099999.0
2007-01-24 16:36:00,0.69683,0.69697,0.69683,0.69694,92099999.0
2007-01-24 16:37:00,0.69685,0.69706,0.69685,0.69706,124500003.0
2007-01-24 16:38:00,0.69708,0.69708,0.69688,0.69705,91999999.0
2007-01-24 16:39:00,0.69706,0.69706,0.69697,0.69705,92799998.0
2007-01-24 16:40:00,0.69703,0.69703,0.69687,0.69688,88000000.0
2007-01-24 16:41:00,0.69695,0.69695,0.6969,0.69695,37400000.0
2007-01-24 16:42:00,0.69695,0.69695,0.69695,0.69695,11900000.0
2007-01-24 16:43:00,0.69689,0.69705,0.69687,0.69705,67800000.0
2007-01-24 16:44:00,0.69712,0.69715,0.69703,0.69703,102100001.0
2007-01-24 16:45:00,0.6971,0.69712,0.69697,0.69697,135399999.0
2007-01-24 16:46:00,0.69707,0.6971,0.69704,0.6971,117800000.0
2007-01-24 16:47:00,0.69707,0.69707,0.69679,0.69688,83099999.0
2007-01-24 16:48:00,0.69691,0.69691,0.69674,0.69684,156300001.0
2007-01-24 16:49:00,0.69689,0.6969,0.6967,0.69685,98300001.0
2007-01-24 16:50:00,0.69689,0.69689,0.69682,0.69682,21500000.0
2007-01-24 16:51:00,0.69689,0.69692,0.69672,0.69672,148400001.0
2007-01-24 16:52:00,0.6969,0.69695,0.69684,0.69687,70500001.0
2007-01-24 16:53:00,0.69683,0.69692,0.69681,0.69692,107900000.0
2007-01-24 16:54:00,0.6969,0.69701,0.69681,0.69688,117700000.0
2007-01-24 16:55:00,0.69683,0.6969,0.69675,0.69685,116099999.0
2007-01-24 16:56:00,0.69685,0.69685,0.6968,0.69683,40400000.0
2007-01-24 16:57:00,0.69687,0.69687,0.69676,0.69676,88299999.0
2007-01-24 16:58:00,0.69673,0.6969,0.69673,0.6969,54500000.0
2007-01-24 16:59:00,0.69679,0.69679,0.69658,0.69661,90700001.0
2007-01-24 17:00:00,0.69658,0.69674,0.69658,0.6967,95700000.0
2007-01-24 17:01:00,0.69673,0.69673,0.69648,0.69648,92000001.0
2007-01-24 17:02:00,0.69651,0.69665,0.69651,0.69662,61800000.0
2007-01-24 17:03:00,0.69633,0.69672,0.69633,0.69672,91099998.0
2007-01-24 17:04:00,0.69676,0.69691,0.69676,0.69688,41400000.0
2007-01-24 17:05:00,0.69683,0.69692,0.69666,0.69685,154600002.0
2007-01-24 17:06:00,0.69687,0.69703,0.69664,0.6968,64799999.0
2007-01-24 17:07:00,0.69689,0.69701,0.69673,0.69699,89900000.0
2007-01-24 17:08:00,0.69698,0.69698,0.69676,0.69688,81800000.0
2007-01-24 17:09:00,0.69694,0.69701,0.6969,0.69697,68799999.0
2007-01-24 17:10:00,0.69688,0.697,0.69681,0.69686,41400000.0
2007-01-24 17:11:00,0.69674,0.69704,0.69674,0.69684,97100000.0
2007-01-24 17:12:00,0.6969,0.69707,0.69683,0.69705,121099998.0
2007-01-24 17:13:00,0.6971,0.6971,0.69688,0.69688,129100001.0
2007-01-24 17:14:00,0.69676,0.6971,0.69676,0.69706,151999999.0
2007-01-24 17:15:00,0.69703,0.69711,0.69676,0.69676,98900001.0
2007-01-24 17:16:00,0.69685,0.6969,0.69676,0.6968,101200000.0
2007-01-24 17:17:00,0.69656,0.69668,0.69637,0.69642,76599999.0
2007-01-24 17:18:00,0.69624,0.69655,0.69602,0.69602,130000002.0
2007-01-24 17:19:00,0.69583,0.69583,0.69493,0.69498,146099999.0
2007-01-24 17:20:00,0.69503,0.69531,0.69503,0.69531,73400000.0
2007-01-24 17:21:00,0.69533,0.6957,0.69523,0.69564,151799997.0
2007-01-24 17:22:00,0.69561,0.69591,0.69556,0.69591,39700000.0
2007-01-24 17:23:00,0.6959,0.69598,0.69571,0.69598,36000000.0
2007-01-24 17:24:00,0.69596,0.69596,0.69576,0.69589,107300001.0
2007-01-24 17:25:00,0.69581,0.6959,0.69573,0.6959,120900001.0
2007-01-24 17:26:00,0.6957,0.6958,0.69561,0.69569,134599998.0
2007-01-24 17:27:00,0.69567,0.69567,0.69523,0.69523,66300000.0
2007-01-24 17:28:00,0.69534,0.69596,0.69534,0.69596,120800000.0
2007-01-24 17:29:00,0.696,0.69611,0.69599,0.6961,85000000.0
2007-01-24 17:30:00,0.69612,0.69635,0.69612,0.69622,86400000.0
2007-01-24 17:31:00,0.69617,0.69626,0.69616,0.69626,107400000.0
2007-01-24 17:32:00,0.69625,0.69628,0.69614,0.69622,120600000.0
2007-01-24 17:33:00,0.6961,0.6961,0.69594,0.69594,27900000.0
2007-01-24 17:34:00,0.69589,0.69595,0.69583,0.69583,96400001.0
2007-01-24 17:35:00,0.69592,0.69616,0.69592,0.69614,74200000.0
2007-01-24 17:36:00,0.69632,0.69666,0.69632,0.69665,67599999.0
2007-01-24 17:37:00,0.69667,0.69668,0.69663,0.69663,35800000.0
2007-01-24 17:38:00,0.69648,0.69666,0.69648,0.69666,66800000.0
2007-01-24 17:39:00,0.69668,0.69692,0.69668,0.69692,52299999.0
2007-01-24 17:40:00,0.69674,0.69674,0.69651,0.69651,83200000.0
2007-01-24 17:41:00,0.69655,0.69672,0.69649,0.69672,53500000.0
2007-01-24 17:42:00,0.6968,0.69701,0.69675,0.69701,97299999.0
2007-01-24 17:43:00,0.69711,0.69713,0.69685,0.69685,52600000.0
2007-01-24 17:44:00,0.69686,0.69687,0.69646,0.69653,77499998.0
2007-01-24 17:45:00,0.69662,0.6967,0.69656,0.69665,87299999.0
2007-01-24 17:46:00,0.69662,0.69674,0.69662,0.69666,71000000.0
2007-01-24 17:47:00,0.69664,0.69665,0.69629,0.69665,84500001.0
2007-01-24 17:48:00,0.69671,0.69671,0.69649,0.69655,60899999.0
2007-01-24 17:49:00,0.69649,0.69651,0.69635,0.69647,111399998.0
2007-01-24 17:50:00,0.6963,0.69648,0.69616,0.69648,79200000.0
2007-01-24 17:51:00,0.69642,0.69653,0.69638,0.69649,102600001.0
2007-01-24 17:52:00,0.69638,0.69638,0.69629,0.69635,70900000.0
2007-01-24 17:53:00,0.69646,0.69649,0.6964,0.69643,106400002.0
2007-01-24 17:54:00,0.69645,0.69688,0.69645,0.69688,64599999.0
2007-01-24 17:55:00,0.69685,0.69687,0.69679,0.69684,46200000.0
2007-01-24 17:56:00,0.69668,0.69678,0.69639,0.69641,104499999.0
2007-01-24 17:57:00,0.69645,0.69656,0.69645,0.69656,88200000.0
2007-01-24 17:58:00,0.69663,0.69663,0.69645,0.69645,61900000.0
2007-01-24 17:59:00,0.69646,0.69678,0.69646,0.69678,114900000.0
2007-01-24 18:00:00,0.6969,0.69691,0.69668,0.69673,125000000.0
2007-01-24 18:01:00,0.6967,0.69694,0.6967,0.69694,102700001.0
2007-01-24 18:02:00,0.69699,0.69699,0.69682,0.69687,54200000.0
2007-01-24 18:03:00,0.69686,0.6969,0.69672,0.69675,335100001.0
2007-01-24 18:04:00,0.6967,0.69675,0.69663,0.69665,160800000.0
2007-01-24 18:05:00,0.6967,0.6969,0.69652,0.69652,322800000.0
2007-01-24 18:06:00,0.69655,0.69682,0.69653,0.69682,96000000.0
2007-01-24 18:07:00,0.69674,0.69674,0.69653,0.6966,206500000.0
2007-01-24 18:08:00,0.69657,0.69668,0.69655,0.69655,119499996.0
2007-01-24 18:09:00,0.69648,0.69655,0.69633,0.69652,291099999.0
2007-01-24 18:10:00,0.69643,0.69654,0.69636,0.69641,132900000.0
2007-01-24 18:11:00,0.69642,0.69647,0.69635,0.69647,79500000.0
2007-01-24 18:12:00,0.69666,0.69667,0.69658,0.69662,82300002.0
2007-01-24 18:13:00,0.69667,0.69686,0.69667,0.69683,61700000.0
2007-01-24 18:14:00,0.69675,0.69675,0.69634,0.69642,90799999.0
2007-01-24 18:15:00,0.69645,0.69666,0.69645,0.69648,200600000.0
2007-01-24 18:16:00,0.69642,0.69642,0.69619,0.69624,375300002.0
2007-01-24 18:17:00,0.69621,0.69622,0.69602,0.69602,180600002.0
2007-01-24 18:18:00,0.69585,0.69602,0.69581,0.69591,218299998.0
2007-01-24 18:19:00,0.6959,0.69601,0.6958,0.69586,231400003.0
2007-01-24 18:20:00,0.69588,0.696,0.69587,0.696,95600000.0
2007-01-24 18:21:00,0.69596,0.69617,0.69594,0.69609,188100000.0
2007-01-24 18:22:00,0.69615,0.69616,0.69599,0.69611,88800000.0
2007-01-24 18:23:00,0.69607,0.69622,0.69598,0.69607,305000000.0
2007-01-24 18:24:00,0.6961,0.6963,0.69607,0.6961,231199999.0
2007-01-24 18:25:00,0.69614,0.69614,0.69585,0.69585,125999999.0
2007-01-24 18:26:00,0.69571,0.69576,0.69553,0.69563,177400000.0
2007-01-24 18:27:00,0.69552,0.6957,0.69552,0.69564,243500000.0
2007-01-24 18:28:00,0.69572,0.6958,0.69566,0.69575,197799998.0
2007-01-24 18:29:00,0.69587,0.69597,0.69587,0.69597,298499998.0
2007-01-24 18:30:00,0.69599,0.69605,0.69592,0.69599,98500002.0
2007-01-24 18:31:00,0.69596,0.69601,0.69591,0.69598,197500000.0
2007-01-24 18:32:00,0.69602,0.69609,0.69594,0.69594,69600000.0
2007-01-24 18:33:00,0.69592,0.69592,0.69571,0.69573,231399999.0
2007-01-24 18:34:00,0.6958,0.69585,0.69575,0.6958,165100000.0
2007-01-24 18:35:00,0.69583,0.69583,0.69558,0.69558,101200000.0
2007-01-24 18:36:00,0.69559,0.6956,0.69547,0.69555,222900000.0
2007-01-24 18:37:00,0.69556,0.69574,0.6955,0.69574,91700000.0
2007-01-24 18:38:00,0.69575,0.69608,0.69575,0.69598,211699999.0
2007-01-24 18:39:00,0.69589,0.69602,0.69584,0.69587,331399996.0
2007-01-24 18:40:00,0.69585,0.69598,0.69581,0.69598,80500000.0
2007-01-24 18:41:00,0.69587,0.69598,0.69572,0.69574,268500000.0
2007-01-24 18:42:00,0.6958,0.69593,0.69577,0.69593,153999998.0
2007-01-24 18:43:00,0.69591,0.69606,0.69568,0.69596,594199998.0
2007-01-24 18:44:00,0.69599,0.69599,0.69585,0.69586,353499997.0
2007-01-24 18:45:00,0.69592,0.69596,0.69581,0.69586,489299997.0
2007-01-24 18:46:00,0.69581,0.69581,0.69549,0.6956,156700001.0
2007-01-24 18:47:00,0.6956,0.69566,0.6956,0.69562,196700003.0
2007-01-24 18:48:00,0.69562,0.69582,0.69562,0.6957,147099998.0
2007-01-24 18:49:00,0.69568,0.69588,0.69568,0.69569,166199999.0
2007-01-24 18:50:00,0.69563,0.69563,0.69551,0.69558,92900000.0
2007-01-24 18:51:00,0.69551,0.69561,0.69551,0.69555,81700001.0
2007-01-24 18:52:00,0.69567,0.69568,0.69556,0.69565,69299999.0
2007-01-24 18:53:00,0.69566,0.69581,0.69556,0.69581,108999998.0
2007-01-24 18:54:00,0.69582,0.69594,0.69575,0.69593,106899999.0
2007-01-24 18:55:00,0.69607,0.69616,0.69595,0.69608,171399998.0
2007-01-24 18:56:00,0.69609,0.69609,0.69598,0.69601,93099999.0
2007-01-24 18:57:00,0.69602,0.69615,0.69595,0.69602,113300000.0
2007-01-24 18:58:00,0.69602,0.69611,0.69602,0.69611,85400000.0
2007-01-24 18:59:00,0.69604,0.69619,0.69604,0.69615,252799998.0
2007-01-24 19:00:00,0.69612,0.69613,0.69605,0.6961,186900001.0
2007-01-24 19:01:00,0.69612,0.69612,0.69599,0.69602,56400000.0
2007-01-24 19:02:00,0.69592,0.69595,0.69569,0.69595,67499999.0
2007-01-24 19:03:00,0.69595,0.69605,0.69595,0.696,177700000.0
2007-01-24 19:04:00,0.69595,0.69603,0.69581,0.69581,130300000.0
2007-01-24 19:05:00,0.69571,0.69573,0.69548,0.69573,90400001.0
2007-01-24 19:06:00,0.69573,0.69583,0.69566,0.69573,229599998.0
2007-01-24 19:07:00,0.69567,0.69567,0.69528,0.69536,270300000.0
2007-01-24 19:08:00,0.69543,0.69543,0.69531,0.69542,157800000.0
2007-01-24 19:09:00,0.69546,0.69565,0.6954,0.69565,126300002.0
2007-01-24 19:10:00,0.69557,0.69563,0.69543,0.69563,76900000.0
2007-01-24 19:11:00,0.69557,0.69567,0.69539,0.69539,115500001.0
2007-01-24 19:12:00,0.6953,0.69541,0.69529,0.69532,58100000.0
2007-01-24 19:13:00,0.69528,0.69547,0.69524,0.69545,86999998.0
2007-01-24 19:14:00,0.69546,0.69546,0.69529,0.6954,98399999.0
2007-01-24 19:15:00,0.6954,0.69545,0.6954,0.6954,66199999.0
2007-01-24 19:16:00,0.69532,0.69544,0.69532,0.69544,60099998.0
2007-01-24 19:17:00,0.6954,0.69545,0.69523,0.69532,99699999.0
2007-01-24 19:18:00,0.69538,0.6955,0.69537,0.6955,106200001.0
2007-01-24 19:19:00,0.69538,0.69541,0.69529,0.69538,105300001.0
2007-01-24 19:20:00,0.69534,0.6954,0.69525,0.69539,174300001.0
2007-01-24 19:21:00,0.6955,0.69565,0.69541,0.69565,158100000.0
2007-01-24 19:22:00,0.6957,0.69575,0.6957,0.69573,92700000.0
2007-01-24 19:23:00,0.69564,0.69571,0.69553,0.69553,50899999.0
2007-01-24 19:24:00,0.69556,0.69557,0.69546,0.6955,70100000.0
2007-01-24 19:25:00,0.69563,0.69583,0.69563,0.69583,39800000.0
2007-01-24 19:26:00,0.69576,0.69576,0.69567,0.69575,79700002.0
2007-01-24 19:27:00,0.69569,0.69569,0.69548,0.69548,125299998.0
2007-01-24 19:28:00,0.69565,0.69565,0.69545,0.69545,131600001.0
2007-01-24 19:29:00,0.69543,0.69555,0.69535,0.69555,75400000.0
2007-01-24 19:30:00,0.69568,0.69582,0.69568,0.69582,107999996.0
2007-01-24 19:31:00,0.69581,0.69581,0.69548,0.69567,70000000.0
2007-01-24 19:32:00,0.69562,0.69568,0.6955,0.69552,123699999.0
2007-01-24 19:33:00,0.69541,0.69548,0.69527,0.69532,53300000.0
2007-01-24 19:34:00,0.69528,0.69543,0.6952,0.69528,152100000.0
2007-01-24 19:35:00,0.6952,0.69522,0.69496,0.6952,269999996.0
2007-01-24 19:36:00,0.69522,0.69523,0.69496,0.69507,211600000.0
2007-01-24 19:37:00,0.6951,0.69521,0.6951,0.69517,111699999.0
2007-01-24 19:38:00,0.69522,0.69528,0.69514,0.69522,85199998.0
2007-01-24 19:39:00,0.69523,0.69523,0.69513,0.69519,202000000.0
2007-01-24 19:40:00,0.69526,0.69526,0.69515,0.69517,50900000.0
2007-01-24 19:41:00,0.69514,0.69514,0.69497,0.69497,83300000.0
2007-01-24 19:42:00,0.695,0.69522,0.695,0.69508,73099999.0
2007-01-24 19:43:00,0.69513,0.69522,0.69513,0.69515,107700001.0
2007-01-24 19:44:00,0.69522,0.69522,0.69501,0.69517,157200000.0
2007-01-24 19:45:00,0.69522,0.69529,0.69513,0.69518,74799998.0
2007-01-24 19:46:00,0.69526,0.69539,0.69525,0.6953,138799997.0
2007-01-24 19:47:00,0.69522,0.69522,0.69511,0.69511,96900000.0
2007-01-24 19:48:00,0.69509,0.69536,0.69509,0.69536,63100000.0
2007-01-24 19:49:00,0.6954,0.69558,0.69525,0.69525,101400000.0
2007-01-24 19:50:00,0.69539,0.6954,0.69527,0.69531,96499998.0
2007-01-24 19:51:00,0.69542,0.69572,0.69542,0.6957,128100001.0
2007-01-24 19:52:00,0.69577,0.69577,0.69549,0.69573,161900003.0
2007-01-24 19:53:00,0.69576,0.69576,0.69559,0.69567,159800001.0
2007-01-24 19:54:00,0.69569,0.69586,0.69569,0.69584,204899998.0
2007-01-24 19:55:00,0.69575,0.69588,0.69575,0.69588,228100000.0
2007-01-24 19:56:00,0.69585,0.69588,0.69575,0.69577,242300000.0
2007-01-24 19:57:00,0.6958,0.6958,0.6957,0.69575,162599996.0
2007-01-24 19:58:00,0.69583,0.69587,0.69575,0.6958,218799997.0
2007-01-24 19:59:00,0.69573,0.69584,0.69567,0.69567,72100000.0
2007-01-24 20:00:00,0.69559,0.69559,0.69519,0.69558,263900001.0
2007-01-24 20:01:00,0.6956,0.69565,0.69552,0.69563,133700001.0
2007-01-24 20:02:00,0.69558,0.69566,0.69545,0.69559,78600000.0
2007-01-24 20:03:00,0.69568,0.69568,0.69553,0.69558,68200000.0
2007-01-24 20:04:00,0.6956,0.69571,0.6956,0.69565,151999999.0
2007-01-24 20:05:00,0.69566,0.69568,0.69548,0.69568,154500000.0
2007-01-24 20:06:00,0.69569,0.69569,0.6955,0.69562,256599997.0
2007-01-24 20:07:00,0.6956,0.6956,0.69545,0.69545,119100002.0
2007-01-24 20:08:00,0.69551,0.6956,0.69551,0.6956,92900000.0
2007-01-24 20:09:00,0.69566,0.69566,0.69541,0.69541,99800000.0
2007-01-24 20:10:00,0.69554,0.69564,0.69554,0.69564,214000003.0
2007-01-24 20:11:00,0.6956,0.69562,0.6956,0.69562,52500000.0
2007-01-24 20:12:00,0.69562,0.69562,0.69548,0.69551,87300000.0
2007-01-24 20:13:00,0.69558,0.69566,0.69536,0.69561,132799999.0
2007-01-24 20:14:00,0.69569,0.69578,0.69563,0.69578,117199999.0
2007-01-24 20:15:00,0.69568,0.6957,0.69563,0.69567,41800000.0
2007-01-24 20:16:00,0.69568,0.69581,0.69563,0.69565,380599998.0
2007-01-24 20:17:00,0.69562,0.69575,0.69562,0.69573,137499999.0
2007-01-24 20:18:00,0.69571,0.69573,0.69563,0.69567,129800001.0
2007-01-24 20:19:00,0.69569,0.69571,0.69566,0.69567,63099999.0
2007-01-24 20:20:00,0.69573,0.69573,0.69564,0.6957,85700000.0
2007-01-24 20:21:00,0.69575,0.69575,0.69564,0.69568,90999998.0
2007-01-24 20:22:00,0.69573,0.69573,0.69565,0.69567,110600000.0
2007-01-24 20:23:00,0.69568,0.69575,0.69559,0.69573,124400000.0
2007-01-24 20:24:00,0.69556,0.69556,0.69514,0.69536,112899999.0
2007-01-24 20:25:00,0.69539,0.69554,0.69526,0.69554,98800000.0
2007-01-24 20:26:00,0.6957,0.69581,0.69561,0.69564,99700000.0
2007-01-24 20:27:00,0.69563,0.69568,0.69512,0.69544,89100001.0
2007-01-24 20:28:00,0.69547,0.69553,0.69545,0.69553,60200001.0
2007-01-24 20:29:00,0.69555,0.6956,0.6955,0.69555,274200000.0
2007-01-24 20:30:00,0.69545,0.6956,0.69545,0.69555,313799997.0
2007-01-24 20:31:00,0.69555,0.69555,0.69534,0.69538,167500000.0
2007-01-24 20:32:00,0.69523,0.69547,0.69523,0.69547,82400000.0
2007-01-24 20:33:00,0.6955,0.69558,0.69545,0.69548,140900000.0
2007-01-24 20:34:00,0.69553,0.69553,0.69543,0.69548,148400000.0
2007-01-24 20:35:00,0.69552,0.69552,0.69539,0.69541,92099999.0
2007-01-24 20:36:00,0.69543,0.69565,0.69537,0.69544,171699999.0
2007-01-24 20:37:00,0.69546,0.69561,0.69541,0.69543,203399999.0
2007-01-24 20:38:00,0.69533,0.69533,0.69498,0.69498,109300000.0
2007-01-24 20:39:00,0.69499,0.6952,0.69496,0.6952,107700001.0
2007-01-24 20:40:00,0.69519,0.69522,0.69502,0.69511,188499998.0
2007-01-24 20:41:00,0.69524,0.69548,0.6952,0.6952,172999999.0
2007-01-24 20:42:00,0.69504,0.69521,0.69489,0.69521,67600000.0
2007-01-24 20:43:00,0.69529,0.6954,0.69525,0.69538,129199998.0
2007-01-24 20:44:00,0.69532,0.69538,0.69532,0.69538,23800000.0
2007-01-24 20:45:00,0.69531,0.69537,0.6952,0.6952,68400000.0
2007-01-24 20:46:00,0.69531,0.69533,0.69517,0.69517,80600000.0
2007-01-24 20:47:00,0.69509,0.69527,0.69508,0.69517,73500002.0
2007-01-24 20:48:00,0.69509,0.69529,0.69509,0.69515,71800000.0
2007-01-24 20:49:00,0.69511,0.69514,0.69496,0.69511,126899999.0
2007-01-24 20:50:00,0.69505,0.69505,0.69483,0.69486,160300001.0
2007-01-24 20:51:00,0.69477,0.69488,0.6947,0.69486,57800000.0
2007-01-24 20:52:00,0.69488,0.69489,0.6946,0.6946,83600000.0
2007-01-24 20:53:00,0.69468,0.69487,0.69468,0.69485,286099998.0
2007-01-24 20:54:00,0.69492,0.69509,0.6949,0.69509,159699998.0
2007-01-24 20:55:00,0.69505,0.6951,0.69505,0.6951,30400000.0
2007-01-24 20:56:00,0.69508,0.6952,0.69481,0.69506,91600000.0
2007-01-24 20:57:00,0.69502,0.69515,0.69487,0.69507,64500000.0
2007-01-24 20:58:00,0.695,0.69523,0.69491,0.69516,231799998.0
2007-01-24 20:59:00,0.6953,0.69545,0.69525,0.6953,151800000.0
2007-01-24 21:00:00,0.69528,0.69528,0.69515,0.69526,213499996.0
2007-01-24 21:01:00,0.6952,0.69532,0.6952,0.69532,115899999.0
2007-01-24 21:02:00,0.69515,0.69532,0.69515,0.69527,60700000.0
2007-01-24 21:03:00,0.69535,0.6954,0.69525,0.6954,125099999.0
2007-01-24 21:04:00,0.6953,0.69535,0.69525,0.69525,86599999.0
2007-01-24 21:05:00,0.69525,0.69525,0.69476,0.69476,104500000.0
2007-01-24 21:06:00,0.69469,0.69518,0.69469,0.69494,86100000.0
2007-01-24 21:07:00,0.69501,0.69523,0.69501,0.69523,61400000.0
2007-01-24 21:08:00,0.69527,0.69535,0.69499,0.69535,139300000.0
2007-01-24 21:09:00,0.69529,0.69536,0.69498,0.69525,133800000.0
2007-01-24 21:10:00,0.69524,0.6955,0.69524,0.6955,85499998.0
2007-01-24 21:11:00,0.69538,0.69547,0.69529,0.69541,113499999.0
2007-01-24 21:12:00,0.69535,0.69548,0.69535,0.69542,130100001.0
2007-01-24 21:13:00,0.69543,0.69558,0.69543,0.69552,131500002.0
2007-01-24 21:14:00,0.69555,0.69555,0.6955,0.6955,82000001.0
2007-01-24 21:15:00,0.6955,0.69563,0.69548,0.69558,239199996.0
2007-01-24 21:16:00,0.6956,0.6956,0.69529,0.69543,127800001.0
2007-01-24 21:17:00,0.69545,0.69555,0.69535,0.69555,160600001.0
2007-01-24 21:18:00,0.69549,0.6955,0.69507,0.69509,201900001.0
2007-01-24 21:19:00,0.69518,0.69522,0.69512,0.69518,164599995.0
2007-01-24 21:20:00,0.69525,0.6953,0.6951,0.69515,257699999.0
2007-01-24 21:21:00,0.69523,0.69548,0.69516,0.69548,96699999.0
2007-01-24 21:22:00,0.69548,0.69548,0.69527,0.69537,120000001.0
2007-01-24 21:23:00,0.69512,0.69553,0.69512,0.69522,137099999.0
2007-01-24 21:24:00,0.69525,0.69544,0.69525,0.69532,97500000.0
2007-01-24 21:25:00,0.69527,0.69535,0.69518,0.69518,129899999.0
2007-01-24 21:26:00,0.69515,0.69533,0.6951,0.69527,96099998.0
2007-01-24 21:27:00,0.6953,0.69535,0.69521,0.69527,86699999.0
2007-01-24 21:28:00,0.69527,0.69533,0.69526,0.69533,55500001.0
2007-01-24 21:29:00,0.69527,0.69528,0.69507,0.69515,141599997.0
2007-01-24 21:30:00,0.69522,0.6953,0.69515,0.69525,176200001.0
2007-01-24 21:31:00,0.69525,0.69525,0.6952,0.6952,20700000.0
2007-01-24 21:32:00,0.6952,0.69525,0.69515,0.69525,57499998.0
2007-01-24 21:33:00,0.69527,0.69527,0.69502,0.69512,160299997.0
2007-01-24 21:34:00,0.69521,0.69521,0.69497,0.69507,184700000.0
2007-01-24 21:35:00,0.69516,0.69516,0.69489,0.69499,273399996.0
2007-01-24 21:36:00,0.69508,0.69514,0.69495,0.69501,211599997.0
2007-01-24 21:37:00,0.69496,0.69521,0.69496,0.69521,89199999.0
2007-01-24 21:38:00,0.69521,0.69521,0.6951,0.69519,84099999.0
2007-01-24 21:39:00,0.69521,0.69527,0.69513,0.69522,86899999.0
2007-01-24 21:40:00,0.69526,0.69554,0.6951,0.69548,224100001.0
2007-01-24 21:41:00,0.69541,0.6956,0.69541,0.6956,138900000.0
2007-01-24 21:42:00,0.69563,0.69573,0.69562,0.69573,96099999.0
2007-01-24 21:43:00,0.6957,0.69582,0.69558,0.69558,55700001.0
2007-01-24 21:44:00,0.6955,0.6955,0.69502,0.69502,76900000.0
2007-01-24 21:45:00,0.69521,0.69531,0.69518,0.69522,87100000.0
2007-01-24 21:46:00,0.69507,0.69507,0.6949,0.6949,109500003.0
2007-01-24 21:47:00,0.69494,0.69498,0.69482,0.69498,104600000.0
2007-01-24 21:48:00,0.695,0.695,0.69492,0.69493,46200001.0
2007-01-24 21:49:00,0.69488,0.69496,0.69473,0.69484,129400001.0
2007-01-24 21:50:00,0.69488,0.69488,0.6947,0.6948,121200000.0
2007-01-24 21:51:00,0.6946,0.6947,0.69452,0.6947,104299999.0
2007-01-24 21:52:00,0.6949,0.69517,0.6949,0.69499,84700000.0
2007-01-24 21:53:00,0.69501,0.69521,0.69501,0.69505,62600000.0
2007-01-24 21:54:00,0.69498,0.69504,0.6949,0.695,81500001.0
2007-01-24 21:55:00,0.69509,0.69534,0.69509,0.6953,38100000.0
2007-01-24 21:56:00,0.69547,0.69563,0.69547,0.6955,56499999.0
2007-01-24 21:57:00,0.6954,0.6954,0.69479,0.69492,242300001.0
2007-01-24 21:58:00,0.69492,0.69492,0.69451,0.69459,69499999.0
2007-01-24 21:59:00,0.69455,0.69458,0.69333,0.69333,62099999.0
2007-01-24 22:00:00,0.69264,0.69279,0.69231,0.69236,68400000.0
2007-01-24 22:01:00,0.69232,0.69292,0.69215,0.69292,65100001.0
2007-01-24 22:02:00,0.69366,0.69499,0.69366,0.69499,45000000.0
2007-01-24 22:03:00,0.69512,0.69521,0.69468,0.69482,75400000.0
2007-01-24 22:04:00,0.69466,0.69476,0.69466,0.69476,49300000.0
2007-01-24 22:05:00,0.69481,0.69514,0.69481,0.6951,105800000.0
2007-01-24 22:06:00,0.69517,0.69601,0.69517,0.69566,139600000.0
2007-01-24 22:07:00,0.69568,0.69661,0.69568,0.69661,117699998.0
2007-01-24 22:08:00,0.69697,0.69717,0.69659,0.69659,87999999.0
2007-01-24 22:09:00,0.69645,0.69686,0.69632,0.69676,96600000.0
2007-01-24 22:10:00,0.6967,0.69733,0.69661,0.69733,79500000.0
2007-01-24 22:11:00,0.69732,0.69749,0.6972,0.6972,105200000.0
2007-01-24 22:12:00,0.69706,0.69723,0.69688,0.69723,144099998.0
2007-01-24 22:13:00,0.69744,0.69744,0.69722,0.69736,63900001.0
2007-01-24 22:14:00,0.69726,0.69733,0.69718,0.69725,113799998.0
2007-01-24 22:15:00,0.69714,0.69721,0.69703,0.69715,99500000.0
2007-01-24 22:16:00,0.69719,0.69727,0.69712,0.69712,35200000.0
2007-01-24 22:17:00,0.69724,0.69724,0.697,0.69705,63000000.0
2007-01-24 22:18:00,0.69708,0.69716,0.69701,0.69701,72899999.0
2007-01-24 22:19:00,0.69709,0.69728,0.69695,0.69724,125400000.0
2007-01-24 22:20:00,0.69733,0.69762,0.69733,0.69762,80900002.0
2007-01-24 22:21:00,0.69776,0.69776,0.6975,0.69758,116899998.0
2007-01-24 22:22:00,0.69767,0.69767,0.69757,0.69763,57399999.0
2007-01-24 22:23:00,0.69782,0.69804,0.69782,0.69802,93599999.0
2007-01-24 22:24:00,0.69803,0.69816,0.69786,0.69805,169300001.0
2007-01-24 22:25:00,0.69793,0.698,0.69789,0.69792,112800000.0
2007-01-24 22:26:00,0.69794,0.69795,0.69784,0.69795,95800001.0
2007-01-24 22:27:00,0.69785,0.69793,0.69774,0.69785,69700000.0
2007-01-24 22:28:00,0.69765,0.69795,0.69765,0.69795,57300001.0
2007-01-24 22:29:00,0.69806,0.69871,0.69806,0.69871,40999999.0
2007-01-24 22:30:00,0.69893,0.699,0.69888,0.69888,128900002.0
2007-01-24 22:31:00,0.69881,0.69882,0.69864,0.69864,235200001.0
2007-01-24 22:32:00,0.69875,0.69907,0.6986,0.69907,78900000.0
2007-01-24 22:33:00,0.6994,0.69967,0.69935,0.6995,93899998.0
2007-01-24 22:34:00,0.69952,0.69974,0.69939,0.69974,86300001.0
2007-01-24 22:35:00,0.69976,0.69976,0.69936,0.6994,86000000.0
2007-01-24 22:36:00,0.69936,0.69951,0.69934,0.69945,121999999.0
2007-01-24 22:37:00,0.69943,0.69943,0.69928,0.69931,72500001.0
2007-01-24 22:38:00,0.69917,0.69929,0.6989,0.69929,85800000.0
2007-01-24 22:39:00,0.69939,0.69942,0.69932,0.69942,69400000.0
2007-01-24 22:40:00,0.69951,0.69981,0.69951,0.69959,76100001.0
2007-01-24 22:41:00,0.69974,0.69991,0.69974,0.69978,68000000.0
2007-01-24 22:42:00,0.6995,0.6997,0.69949,0.69963,90800000.0
2007-01-24 22:43:00,0.69955,0.69986,0.69951,0.69956,187499999.0
2007-01-24 22:44:00,0.69958,0.6997,0.69952,0.69952,163700000.0
2007-01-24 22:45:00,0.6996,0.6997,0.69955,0.6996,219500001.0
2007-01-24 22:46:00,0.69957,0.69958,0.69931,0.69944,209300001.0
2007-01-24 22:47:00,0.6995,0.69968,0.6995,0.69964,59999999.0
2007-01-24 22:48:00,0.69961,0.69976,0.69954,0.69976,140699999.0
2007-01-24 22:49:00,0.69974,0.69984,0.69974,0.69984,112900001.0
2007-01-24 22:50:00,0.69991,0.70001,0.69969,0.69992,200900000.0
2007-01-24 22:51:00,0.69986,0.69987,0.6997,0.6997,204500001.0
2007-01-24 22:52:00,0.69975,0.69988,0.69972,0.69988,134799999.0
2007-01-24 22:53:00,0.69987,0.69987,0.69962,0.69975,46900000.0
2007-01-24 22:54:00,0.69976,0.69988,0.69975,0.69975,96200000.0
2007-01-24 22:55:00,0.69978,0.70002,0.69978,0.69985,80999999.0
2007-01-24 22:56:00,0.70008,0.70019,0.70002,0.7001,121000001.0
2007-01-24 22:57:00,0.70019,0.70042,0.70019,0.70039,146199999.0
2007-01-24 22:58:00,0.70044,0.70057,0.70039,0.70048,88799998.0
2007-01-24 22:59:00,0.7003,0.70045,0.70015,0.70015,166400000.0
2007-01-24 23:00:00,0.70029,0.70118,0.70029,0.70094,85299999.0
2007-01-24 23:01:00,0.70087,0.70091,0.70068,0.70078,163599997.0
2007-01-24 23:02:00,0.7006,0.70065,0.70058,0.70065,77800000.0
2007-01-24 23:03:00,0.70037,0.70037,0.69955,0.69961,29700000.0
2007-01-24 23:04:00,0.69966,0.69974,0.69935,0.69935,56600000.0
2007-01-24 23:05:00,0.69955,0.69966,0.69938,0.69955,112499998.0
2007-01-24 23:06:00,0.69958,0.69962,0.69947,0.69947,83800001.0
2007-01-24 23:07:00,0.6995,0.69961,0.69949,0.69949,73099999.0
2007-01-24 23:08:00,0.69941,0.69941,0.69912,0.69915,77899999.0
2007-01-24 23:09:00,0.69913,0.69943,0.69913,0.69943,30100000.0
2007-01-24 23:10:00,0.69942,0.69945,0.69934,0.69945,80600000.0
2007-01-24 23:11:00,0.69948,0.69948,0.69925,0.69925,53700000.0
2007-01-24 23:12:00,0.69915,0.69929,0.69915,0.69927,74099998.0
2007-01-24 23:13:00,0.69922,0.69922,0.69897,0.69897,71300000.0
2007-01-24 23:14:00,0.69903,0.6991,0.699,0.699,39900000.0
2007-01-24 23:15:00,0.69905,0.69916,0.69905,0.69912,43700000.0
2007-01-24 23:16:00,0.69924,0.6994,0.69924,0.6994,36700000.0
2007-01-24 23:17:00,0.69948,0.69965,0.69944,0.69951,65600000.0
2007-01-24 23:18:00,0.69966,0.69986,0.69958,0.69985,105000001.0
2007-01-24 23:19:00,0.69977,0.69983,0.69977,0.6998,92600001.0
2007-01-24 23:20:00,0.69987,0.69998,0.69979,0.69995,101500000.0
2007-01-24 23:21:00,0.69964,0.69976,0.69951,0.69951,105299998.0
2007-01-24 23:22:00,0.6995,0.69968,0.6995,0.69965,72899999.0
2007-01-24 23:23:00,0.69961,0.69974,0.69961,0.69965,36000000.0
2007-01-24 23:24:00,0.69965,0.69976,0.69962,0.69969,85199999.0
2007-01-24 23:25:00,0.6997,0.69978,0.69968,0.69977,153299998.0
2007-01-24 23:26:00,0.69974,0.69988,0.69974,0.69978,56700000.0
2007-01-24 23:27:00,0.69974,0.69975,0.69966,0.69975,102300000.0
2007-01-24 23:28:00,0.69977,0.69977,0.69961,0.69969,94899997.0
2007-01-24 23:29:00,0.69962,0.69962,0.69948,0.69951,70900000.0
2007-01-24 23:30:00,0.69949,0.6998,0.69949,0.6998,67800001.0
2007-01-24 23:31:00,0.69969,0.69969,0.69947,0.69958,97599998.0
2007-01-24 23:32:00,0.6996,0.6996,0.69942,0.69952,83300001.0
2007-01-24 23:33:00,0.69947,0.69968,0.69947,0.69965,70900000.0
2007-01-24 23:34:00,0.69962,0.69962,0.69945,0.69945,61999999.0
2007-01-24 23:35:00,0.69948,0.69948,0.69936,0.69945,51800001.0
2007-01-24 23:36:00,0.69926,0.69937,0.69904,0.69916,89000000.0
2007-01-24 23:37:00,0.69932,0.69946,0.69932,0.6994,34500000.0
2007-01-24 23:38:00,0.69935,0.69938,0.69918,0.69927,68600000.0
2007-01-24 23:39:00,0.69925,0.69934,0.69921,0.69921,98099998.0
2007-01-24 23:40:00,0.69929,0.69929,0.69926,0.69926,36400000.0
2007-01-24 23:41:00,0.69942,0.69942,0.69929,0.69938,16700000.0
2007-01-24 23:42:00,0.69932,0.69943,0.69932,0.69943,28600000.0
2007-01-24 23:43:00,0.69944,0.69965,0.69944,0.69965,86300001.0
2007-01-24 23:44:00,0.69965,0.69965,0.6996,0.6996,27100000.0
2007-01-24 23:45:00,0.69967,0.69967,0.69948,0.69962,45200000.0
2007-01-24 23:46:00,0.6996,0.6997,0.6996,0.69965,125099998.0
2007-01-24 23:47:00,0.69968,0.69968,0.69965,0.69965,44500000.0
2007-01-24 23:48:00,0.69974,0.69974,0.69956,0.69971,100400000.0
2007-01-24 23:49:00,0.69975,0.69976,0.69968,0.6997,99700001.0
2007-01-24 23:50:00,0.69966,0.69981,0.69966,0.69981,33600000.0
2007-01-24 23:51:00,0.6998,0.69985,0.69972,0.69985,90600001.0
2007-01-24 23:52:00,0.69973,0.70001,0.69973,0.69998,85499999.0
2007-01-24 23:53:00,0.69973,0.70007,0.69973,0.70006,68400002.0
2007-01-24 23:54:00,0.7,0.70013,0.69992,0.70013,110900000.0
2007-01-24 23:55:00,0.70008,0.70008,0.69989,0.69989,79400001.0
2007-01-24 23:56:00,0.69997,0.70007,0.69992,0.70001,71400000.0
2007-01-24 23:57:00,0.70002,0.70005,0.69965,0.69965,89200000.0
2007-01-24 23:58:00,0.69972,0.70005,0.69972,0.70005,57800000.0
2007-01-24 23:59:00,0.70003,0.70033,0.70003,0.70024,136200000.0
2007-01-25 00:00:00,0.70036,0.70036,0.70009,0.70009,88600001.0
2007-01-25 00:01:00,0.70022,0.70029,0.70017,0.70017,107200001.0
2007-01-25 00:02:00,0.70022,0.70027,0.70014,0.7002,88300002.0
2007-01-25 00:03:00,0.70017,0.70021,0.70006,0.70021,76800000.0
2007-01-25 00:04:00,0.70032,0.70042,0.70032,0.70041,53500000.0
2007-01-25 00:05:00,0.70042,0.70054,0.70037,0.70054,58100000.0
2007-01-25 00:06:00,0.70052,0.70082,0.70048,0.70081,96999998.0
2007-01-25 00:07:00,0.70087,0.70094,0.7007,0.7007,75000000.0
2007-01-25 00:08:00,0.70065,0.701,0.70065,0.701,60800001.0
2007-01-25 00:09:00,0.70093,0.701,0.70089,0.70097,89300002.0
2007-01-25 00:10:00,0.70082,0.70104,0.70082,0.70103,67800000.0
2007-01-25 00:11:00,0.70098,0.70098,0.7006,0.7006,111800001.0
2007-01-25 00:12:00,0.70077,0.70077,0.70018,0.70063,131800000.0
2007-01-25 00:13:00,0.70058,0.70077,0.70058,0.70077,92100001.0
2007-01-25 00:14:00,0.7007,0.70073,0.70049,0.70068,71100001.0
2007-01-25 00:15:00,0.70066,0.70066,0.70056,0.70066,56500000.0
2007-01-25 00:16:00,0.70067,0.70073,0.70059,0.7007,107900000.0
2007-01-25 00:17:00,0.70062,0.70073,0.70049,0.70073,66900000.0
2007-01-25 00:18:00,0.70078,0.70083,0.70068,0.7008,104900000.0
2007-01-25 00:19:00,0.7008,0.70084,0.7008,0.70083,62800000.0
2007-01-25 00:20:00,0.7007,0.70075,0.7007,0.70072,70000000.0
2007-01-25 00:21:00,0.70064,0.7009,0.70064,0.7009,56000000.0
2007-01-25 00:22:00,0.7007,0.70082,0.7007,0.70082,66199997.0
2007-01-25 00:23:00,0.70083,0.70083,0.7007,0.7007,38200000.0
2007-01-25 00:24:00,0.70087,0.70087,0.7008,0.70085,81000003.0
2007-01-25 00:25:00,0.70083,0.70083,0.7006,0.70063,67000000.0
2007-01-25 00:26:00,0.7007,0.7007,0.7007,0.7007,58500000.0
2007-01-25 00:27:00,0.70074,0.70091,0.70074,0.70079,58999999.0
2007-01-25 00:28:00,0.70062,0.70078,0.70062,0.7007,123700003.0
2007-01-25 00:29:00,0.70077,0.70079,0.70073,0.70074,119400002.0
2007-01-25 00:30:00,0.70095,0.70101,0.70066,0.70066,76200000.0
2007-01-25 00:31:00,0.70085,0.70096,0.70085,0.70096,48000000.0
2007-01-25 00:32:00,0.701,0.701,0.70088,0.70096,89200000.0
2007-01-25 00:33:00,0.70107,0.7011,0.70074,0.70074,103500001.0
2007-01-25 00:34:00,0.70099,0.701,0.70087,0.701,59300000.0
2007-01-25 00:35:00,0.70096,0.70117,0.70096,0.70113,132400001.0
2007-01-25 00:36:00,0.70119,0.70126,0.70102,0.70102,73799999.0
2007-01-25 00:37:00,0.7012,0.70121,0.70111,0.70121,105499999.0
2007-01-25 00:38:00,0.7012,0.7012,0.70101,0.70119,97699999.0
2007-01-25 00:39:00,0.70127,0.70129,0.70114,0.70124,92799999.0
2007-01-25 00:40:00,0.70141,0.70141,0.70115,0.70119,73900000.0
2007-01-25 00:41:00,0.70123,0.70124,0.70098,0.70124,74199999.0
2007-01-25 00:42:00,0.70126,0.70141,0.70126,0.7014,111999998.0
2007-01-25 00:43:00,0.70144,0.70148,0.70132,0.70136,130399999.0
2007-01-25 00:44:00,0.7013,0.70134,0.70109,0.70112,117899999.0
2007-01-25 00:45:00,0.70101,0.70102,0.70094,0.701,49400000.0
2007-01-25 00:46:00,0.70093,0.70093,0.70076,0.70076,91000002.0
2007-01-25 00:47:00,0.70068,0.70076,0.70055,0.70055,110000000.0
2007-01-25 00:48:00,0.70058,0.70064,0.70047,0.70048,100899999.0
2007-01-25 00:49:00,0.70044,0.70057,0.70044,0.70057,70100000.0
2007-01-25 00:50:00,0.70053,0.70057,0.70045,0.70056,62700000.0
2007-01-25 00:51:00,0.70053,0.70062,0.70045,0.70062,78399998.0
2007-01-25 00:52:00,0.7006,0.70068,0.70055,0.70063,78200000.0
2007-01-25 00:53:00,0.7006,0.7007,0.70048,0.7007,69700000.0
2007-01-25 00:54:00,0.70071,0.70079,0.70067,0.70071,128700000.0
2007-01-25 00:55:00,0.70065,0.70065,0.70062,0.70065,52600002.0
2007-01-25 00:56:00,0.70068,0.70079,0.70067,0.70079,81299998.0
2007-01-25 00:57:00,0.70075,0.70083,0.70075,0.7008,69999999.0
2007-01-25 00:58:00,0.7008,0.70095,0.70061,0.70095,68400000.0
2007-01-25 00:59:00,0.70096,0.70097,0.70085,0.70085,57400000.0
2007-01-25 01:00:00,0.70089,0.70097,0.70082,0.70088,80600000.0
2007-01-25 01:01:00,0.70087,0.70103,0.70075,0.70075,105700000.0
2007-01-25 01:02:00,0.70094,0.70101,0.70094,0.70101,25500000.0
2007-01-25 01:03:00,0.70122,0.70123,0.70112,0.70115,63199999.0
2007-01-25 01:04:00,0.70111,0.70122,0.70101,0.70122,51000000.0
2007-01-25 01:05:00,0.70117,0.70125,0.70101,0.70101,99200000.0
2007-01-25 01:06:00,0.70134,0.70146,0.70131,0.70144,134699999.0
2007-01-25 01:07:00,0.70141,0.70148,0.70132,0.70148,73599997.0
2007-01-25 01:08:00,0.70143,0.70144,0.70143,0.70144,15900000.0
2007-01-25 01:09:00,0.70144,0.70157,0.70137,0.70157,81199999.0
2007-01-25 01:10:00,0.70128,0.70137,0.70117,0.70117,145499999.0
2007-01-25 01:11:00,0.70121,0.70131,0.70118,0.70123,79600000.0
2007-01-25 01:12:00,0.70128,0.7014,0.70125,0.70125,68600000.0
2007-01-25 01:13:00,0.70135,0.70135,0.70123,0.70133,123899999.0
2007-01-25 01:14:00,0.70123,0.7013,0.70118,0.70119,58199999.0
2007-01-25 01:15:00,0.70123,0.70123,0.70117,0.70117,35900000.0
2007-01-25 01:16:00,0.70112,0.70128,0.70112,0.70128,51700000.0
2007-01-25 01:17:00,0.70126,0.70126,0.7012,0.7012,79199998.0
2007-01-25 01:18:00,0.70112,0.70112,0.70097,0.70112,127599997.0
2007-01-25 01:19:00,0.70097,0.70099,0.7009,0.70095,60399999.0
2007-01-25 01:20:00,0.70093,0.70105,0.70091,0.70105,36600000.0
2007-01-25 01:21:00,0.70101,0.70106,0.701,0.70105,39600000.0
2007-01-25 01:22:00,0.70091,0.70095,0.70091,0.70092,65800000.0
2007-01-25 01:23:00,0.70086,0.70091,0.70076,0.70085,114099998.0
2007-01-25 01:24:00,0.70085,0.70087,0.70072,0.70087,52099999.0
2007-01-25 01:25:00,0.70089,0.70089,0.70083,0.70089,42000000.0
2007-01-25 01:26:00,0.70089,0.70089,0.7008,0.7008,59000000.0
2007-01-25 01:27:00,0.70066,0.70066,0.7003,0.70064,79400000.0
2007-01-25 01:28:00,0.70075,0.70077,0.70061,0.70076,100300000.0
2007-01-25 01:29:00,0.70075,0.70075,0.70065,0.70065,57600000.0
2007-01-25 01:30:00,0.70077,0.70081,0.70047,0.70047,64500001.0
2007-01-25 01:31:00,0.70052,0.70058,0.70035,0.7004,92800000.0
2007-01-25 01:32:00,0.70046,0.70065,0.70046,0.70065,139400001.0
2007-01-25 01:33:00,0.70067,0.70073,0.7005,0.70062,85700000.0
2007-01-25 01:34:00,0.70073,0.70074,0.70055,0.70074,38200000.0
2007-01-25 01:35:00,0.70081,0.70085,0.70066,0.70068,107600000.0
2007-01-25 01:36:00,0.7008,0.7009,0.70075,0.70075,98000000.0
2007-01-25 01:37:00,0.70078,0.70094,0.70074,0.70094,54000000.0
2007-01-25 01:38:00,0.70105,0.70105,0.70097,0.70097,16200000.0
2007-01-25 01:39:00,0.70087,0.70089,0.70078,0.70078,121800001.0
2007-01-25 01:40:00,0.70096,0.701,0.70084,0.70084,86500000.0
2007-01-25 01:41:00,0.70091,0.70091,0.70074,0.70079,66600001.0
2007-01-25 01:42:00,0.70079,0.70091,0.70079,0.70087,47100000.0
2007-01-25 01:43:00,0.70091,0.70091,0.70074,0.70074,52500000.0
2007-01-25 01:44:00,0.70072,0.70072,0.70059,0.70061,50099999.0
2007-01-25 01:45:00,0.70062,0.7008,0.70062,0.7008,60400000.0
2007-01-25 01:46:00,0.7008,0.70093,0.70078,0.70085,131400000.0
2007-01-25 01:47:00,0.7009,0.70093,0.70085,0.70085,51800000.0
2007-01-25 01:48:00,0.70093,0.70099,0.70092,0.70098,45999999.0
2007-01-25 01:49:00,0.70098,0.70098,0.70085,0.70096,75100000.0
2007-01-25 01:50:00,0.7011,0.70118,0.70073,0.70104,152100002.0
2007-01-25 01:51:00,0.70108,0.70108,0.70079,0.70092,79100000.0
2007-01-25 01:52:00,0.70082,0.70086,0.70076,0.70086,79800000.0
2007-01-25 01:53:00,0.70076,0.70076,0.70027,0.70035,85799999.0
2007-01-25 01:54:00,0.70037,0.70037,0.70008,0.70026,82400001.0
2007-01-25 01:55:00,0.7002,0.7002,0.69992,0.70001,160700003.0
2007-01-25 01:56:00,0.70002,0.70002,0.69989,0.69992,74500002.0
2007-01-25 01:57:00,0.69968,0.69981,0.69959,0.69975,96000000.0
2007-01-25 01:58:00,0.69964,0.69964,0.69948,0.69958,56600001.0
2007-01-25 01:59:00,0.69961,0.6997,0.69959,0.69969,140299999.0
2007-01-25 02:00:00,0.69961,0.69961,0.69933,0.69937,52200000.0
2007-01-25 02:01:00,0.69938,0.69938,0.69892,0.69892,79399999.0
2007-01-25 02:02:00,0.6989,0.69905,0.69876,0.69905,166899999.0
2007-01-25 02:03:00,0.69906,0.6993,0.69906,0.69918,82099999.0
2007-01-25 02:04:00,0.69907,0.69907,0.69876,0.69878,88100001.0
2007-01-25 02:05:00,0.69869,0.69869,0.69843,0.69853,59000000.0
2007-01-25 02:06:00,0.69857,0.69871,0.69855,0.69871,87799999.0
2007-01-25 02:07:00,0.69866,0.69866,0.69855,0.69861,95500000.0
2007-01-25 02:08:00,0.69847,0.69858,0.69844,0.69852,160400001.0
2007-01-25 02:09:00,0.69846,0.69846,0.69822,0.69826,53400000.0
2007-01-25 02:10:00,0.69838,0.69843,0.69822,0.69836,113500001.0
2007-01-25 02:11:00,0.69835,0.69835,0.69825,0.6983,56600000.0
2007-01-25 02:12:00,0.69838,0.69847,0.69831,0.69837,58800000.0
2007-01-25 02:13:00,0.69825,0.69838,0.69825,0.6983,84600001.0
2007-01-25 02:14:00,0.69842,0.69861,0.69842,0.6985,105700001.0
2007-01-25 02:15:00,0.6986,0.69885,0.6986,0.69875,64500000.0
2007-01-25 02:16:00,0.69873,0.6989,0.69873,0.69887,113699998.0
2007-01-25 02:17:00,0.69884,0.69892,0.6987,0.69892,78000000.0
2007-01-25 02:18:00,0.69883,0.69899,0.69883,0.69883,25200000.0
2007-01-25 02:19:00,0.69873,0.69875,0.69851,0.69851,52600000.0
2007-01-25 02:20:00,0.69861,0.69866,0.69853,0.69853,83699998.0
2007-01-25 02:21:00,0.69837,0.69837,0.69816,0.69827,79599999.0
2007-01-25 02:22:00,0.69818,0.69818,0.69788,0.69802,121200000.0
2007-01-25 02:23:00,0.6979,0.69823,0.6979,0.69808,151499999.0
2007-01-25 02:24:00,0.69812,0.69812,0.69799,0.69809,66300000.0
2007-01-25 02:25:00,0.6981,0.6981,0.6979,0.698,75800001.0
2007-01-25 02:26:00,0.69807,0.69816,0.69785,0.69795,42800000.0
2007-01-25 02:27:00,0.6981,0.6981,0.69792,0.69793,93799999.0
2007-01-25 02:28:00,0.69804,0.69805,0.69799,0.69799,40600000.0
2007-01-25 02:29:00,0.69799,0.698,0.69783,0.69787,101700000.0
2007-01-25 02:30:00,0.6979,0.6979,0.69772,0.69778,78000000.0
2007-01-25 02:31:00,0.69783,0.69793,0.69778,0.6979,109399999.0
2007-01-25 02:32:00,0.69778,0.69791,0.69765,0.69779,135999998.0
2007-01-25 02:33:00,0.69775,0.69782,0.69764,0.69778,108300000.0
2007-01-25 02:34:00,0.69772,0.69782,0.69766,0.6978,107200000.0
2007-01-25 02:35:00,0.69774,0.69781,0.69769,0.69775,82500000.0
2007-01-25 02:36:00,0.69773,0.69777,0.69764,0.69764,84000000.0
2007-01-25 02:37:00,0.69774,0.69777,0.69766,0.69773,57300000.0
2007-01-25 02:38:00,0.6978,0.69781,0.69772,0.69772,43100000.0
2007-01-25 02:39:00,0.69782,0.6982,0.69782,0.69811,83899999.0
2007-01-25 02:40:00,0.69801,0.69815,0.69797,0.69805,122400000.0
2007-01-25 02:41:00,0.69808,0.69808,0.69801,0.69801,25400000.0
2007-01-25 02:42:00,0.69816,0.69829,0.69815,0.69829,59700000.0
2007-01-25 02:43:00,0.69832,0.69832,0.69813,0.69813,67500000.0
2007-01-25 02:44:00,0.69823,0.69829,0.69813,0.69827,109999999.0
2007-01-25 02:45:00,0.69831,0.6984,0.69823,0.6984,102200000.0
2007-01-25 02:46:00,0.69834,0.69842,0.69833,0.69833,64699999.0
2007-01-25 02:47:00,0.6984,0.69851,0.69839,0.69843,103299999.0
2007-01-25 02:48:00,0.69841,0.69859,0.6983,0.69838,141200001.0
2007-01-25 02:49:00,0.69843,0.6985,0.69833,0.69835,58999999.0
2007-01-25 02:50:00,0.69832,0.69842,0.69832,0.69842,59599999.0
2007-01-25 02:51:00,0.6985,0.69857,0.69842,0.69845,109499999.0
2007-01-25 02:52:00,0.6984,0.69842,0.69822,0.69822,122599999.0
2007-01-25 02:53:00,0.69824,0.69836,0.69824,0.69836,41900002.0
2007-01-25 02:54:00,0.69823,0.69823,0.69813,0.69813,31500000.0
2007-01-25 02:55:00,0.69803,0.69807,0.69798,0.69801,98600001.0
2007-01-25 02:56:00,0.69804,0.69812,0.69792,0.69805,105600001.0
2007-01-25 02:57:00,0.69807,0.69813,0.69803,0.69804,52599999.0
2007-01-25 02:58:00,0.69805,0.69835,0.698,0.69831,121099999.0
2007-01-25 02:59:00,0.69837,0.69837,0.69798,0.69798,74999999.0
2007-01-25 03:00:00,0.69798,0.69829,0.69798,0.69824,67000000.0
2007-01-25 03:01:00,0.69821,0.6984,0.69817,0.6984,92700000.0
2007-01-25 03:02:00,0.69833,0.69843,0.6983,0.69831,75600000.0
2007-01-25 03:03:00,0.6983,0.69833,0.69813,0.69813,79700000.0
2007-01-25 03:04:00,0.69815,0.6983,0.69809,0.69827,100000000.0
2007-01-25 03:05:00,0.69824,0.69834,0.69818,0.69834,99000000.0
2007-01-25 03:06:00,0.69823,0.69825,0.69818,0.69818,34000000.0
2007-01-25 03:07:00,0.69811,0.6982,0.69795,0.6982,90499999.0
2007-01-25 03:08:00,0.69824,0.69828,0.69814,0.69823,126900000.0
2007-01-25 03:09:00,0.6983,0.6983,0.6983,0.6983,35900000.0
2007-01-25 03:10:00,0.69828,0.69834,0.69825,0.69825,90800000.0
2007-01-25 03:11:00,0.69823,0.69828,0.69819,0.69828,82800000.0
2007-01-25 03:12:00,0.69829,0.69829,0.698,0.69815,67000000.0
2007-01-25 03:13:00,0.69829,0.69832,0.69812,0.69829,118500002.0
2007-01-25 03:14:00,0.69828,0.69836,0.69824,0.69836,97000001.0
2007-01-25 03:15:00,0.69838,0.69849,0.69838,0.69844,87500001.0
2007-01-25 03:16:00,0.69851,0.69855,0.69847,0.69848,62699999.0
2007-01-25 03:17:00,0.69843,0.69857,0.69843,0.69844,57400000.0
2007-01-25 03:18:00,0.69847,0.69855,0.69845,0.6985,74700000.0
2007-01-25 03:19:00,0.6983,0.69844,0.69827,0.69827,107399997.0
2007-01-25 03:20:00,0.6985,0.6986,0.69844,0.6985,139200000.0
2007-01-25 03:21:00,0.6985,0.69861,0.69849,0.69861,126700000.0
2007-01-25 03:22:00,0.69845,0.69855,0.69845,0.6985,52499999.0
2007-01-25 03:23:00,0.69852,0.69858,0.69852,0.69858,55800000.0
2007-01-25 03:24:00,0.6986,0.69865,0.69858,0.69865,118699999.0
2007-01-25 03:25:00,0.69861,0.69861,0.69847,0.69849,43800000.0
2007-01-25 03:26:00,0.69846,0.69856,0.69836,0.69836,67600001.0
2007-01-25 03:27:00,0.69849,0.69853,0.69842,0.69853,46299999.0
2007-01-25 03:28:00,0.69853,0.69867,0.69852,0.69857,113499999.0
2007-01-25 03:29:00,0.69856,0.69856,0.69852,0.69852,26900000.0
2007-01-25 03:30:00,0.69848,0.69856,0.69845,0.69845,72300000.0
2007-01-25 03:31:00,0.6985,0.69865,0.6984,0.69865,89299998.0
2007-01-25 03:32:00,0.69865,0.69865,0.69855,0.69865,61600000.0
2007-01-25 03:33:00,0.69865,0.69865,0.69855,0.69855,69700002.0
2007-01-25 03:34:00,0.69855,0.69865,0.69855,0.6986,80400000.0
2007-01-25 03:35:00,0.69874,0.69884,0.69869,0.69872,80299999.0
2007-01-25 03:36:00,0.69853,0.69863,0.69853,0.6986,85599999.0
2007-01-25 03:37:00,0.69873,0.69889,0.69873,0.69885,87000000.0
2007-01-25 03:38:00,0.69892,0.69899,0.69892,0.69897,45300000.0
2007-01-25 03:39:00,0.69892,0.69892,0.69878,0.69881,96899999.0
2007-01-25 03:40:00,0.69878,0.69888,0.69878,0.69885,96500001.0
2007-01-25 03:41:00,0.69888,0.699,0.69885,0.6989,96799999.0
2007-01-25 03:42:00,0.69875,0.69898,0.69875,0.69898,129799999.0
2007-01-25 03:43:00,0.6989,0.69893,0.6989,0.6989,74500001.0
2007-01-25 03:44:00,0.69907,0.69936,0.69907,0.6993,90400000.0
2007-01-25 03:45:00,0.69937,0.69937,0.69921,0.69932,79699999.0
2007-01-25 03:46:00,0.69933,0.69933,0.69907,0.69923,83700001.0
2007-01-25 03:47:00,0.69919,0.69926,0.69919,0.69926,17600000.0
2007-01-25 03:48:00,0.69915,0.6993,0.69913,0.69928,130800000.0
2007-01-25 03:49:00,0.69918,0.69935,0.69909,0.69935,121300000.0
2007-01-25 03:50:00,0.69929,0.69929,0.6992,0.6992,76500000.0
2007-01-25 03:51:00,0.69923,0.69923,0.69913,0.69917,74500001.0
2007-01-25 03:52:00,0.69921,0.69921,0.69905,0.69908,114000000.0
2007-01-25 03:53:00,0.699,0.69907,0.699,0.69907,37099999.0
2007-01-25 03:54:00,0.69903,0.69931,0.69902,0.69931,76300000.0
2007-01-25 03:55:00,0.69917,0.6992,0.69908,0.6992,90500000.0
2007-01-25 03:56:00,0.69911,0.69917,0.69908,0.69908,86400001.0
2007-01-25 03:57:00,0.69902,0.69933,0.69902,0.69933,46200000.0
2007-01-25 03:58:00,0.69924,0.69927,0.69914,0.69927,164299997.0
2007-01-25 03:59:00,0.69921,0.69935,0.69921,0.6993,48800000.0
2007-01-25 04:00:00,0.69925,0.6993,0.69925,0.6993,31900000.0
2007-01-25 04:01:00,0.6993,0.69934,0.69917,0.69917,85899999.0
2007-01-25 04:02:00,0.69905,0.69915,0.699,0.69906,83100000.0
2007-01-25 04:03:00,0.6991,0.6991,0.69905,0.69905,143899998.0
2007-01-25 04:04:00,0.69912,0.69915,0.6991,0.6991,149999997.0
2007-01-25 04:05:00,0.69901,0.69913,0.69901,0.69912,84200002.0
2007-01-25 04:06:00,0.69919,0.69931,0.69918,0.69925,167599997.0
2007-01-25 04:07:00,0.69928,0.69929,0.69914,0.69923,104699999.0
2007-01-25 04:08:00,0.69947,0.69966,0.69945,0.69966,80200000.0
2007-01-25 04:09:00,0.69983,0.70044,0.69975,0.70027,151900000.0
2007-01-25 04:10:00,0.70038,0.70078,0.70034,0.70063,96499999.0
2007-01-25 04:11:00,0.70058,0.70105,0.70057,0.7009,108100001.0
2007-01-25 04:12:00,0.70113,0.70113,0.70086,0.70093,130600001.0
2007-01-25 04:13:00,0.70065,0.70072,0.70052,0.70065,110599999.0
2007-01-25 04:14:00,0.70077,0.70084,0.70039,0.70039,98899999.0
2007-01-25 04:15:00,0.70028,0.70028,0.70001,0.70001,109200002.0
2007-01-25 04:16:00,0.6999,0.70018,0.6999,0.70018,85800001.0
2007-01-25 04:17:00,0.70027,0.70027,0.7001,0.70022,102699999.0
2007-01-25 04:18:00,0.70033,0.70037,0.70029,0.70036,150699998.0
2007-01-25 04:19:00,0.70004,0.70004,0.69996,0.69996,26800000.0
2007-01-25 04:20:00,0.69998,0.70005,0.69995,0.69995,55500000.0
2007-01-25 04:21:00,0.69998,0.70009,0.69996,0.69996,119599999.0
2007-01-25 04:22:00,0.69988,0.6999,0.6996,0.6996,71800000.0
2007-01-25 04:23:00,0.6998,0.6998,0.69954,0.69958,74400000.0
2007-01-25 04:24:00,0.69958,0.69964,0.69956,0.69961,90699998.0
2007-01-25 04:25:00,0.69977,0.69979,0.69965,0.69975,92600001.0
2007-01-25 04:26:00,0.69968,0.6997,0.69957,0.69957,90999999.0
2007-01-25 04:27:00,0.69963,0.69963,0.69952,0.69955,55800000.0
2007-01-25 04:28:00,0.6997,0.6998,0.6996,0.6997,119300001.0
2007-01-25 04:29:00,0.69964,0.69964,0.69949,0.69962,60799999.0
2007-01-25 04:30:00,0.69957,0.69957,0.69941,0.69949,105499999.0
2007-01-25 04:31:00,0.69945,0.69968,0.69945,0.69959,109199999.0
2007-01-25 04:32:00,0.69955,0.6997,0.69955,0.69963,100800000.0
2007-01-25 04:33:00,0.6996,0.69965,0.69957,0.6996,126200000.0
2007-01-25 04:34:00,0.69959,0.69973,0.69955,0.69973,76199999.0
2007-01-25 04:35:00,0.69963,0.69981,0.69962,0.69981,64600000.0
2007-01-25 04:36:00,0.69977,0.69989,0.69968,0.69989,72100000.0
2007-01-25 04:37:00,0.69989,0.70003,0.69987,0.70003,101299999.0
2007-01-25 04:38:00,0.69995,0.7001,0.69989,0.7001,85099999.0
2007-01-25 04:39:00,0.70015,0.7002,0.7001,0.70015,87199999.0
2007-01-25 04:40:00,0.70009,0.70021,0.70001,0.7001,79700000.0
2007-01-25 04:41:00,0.70008,0.70008,0.69981,0.69993,132699998.0
2007-01-25 04:42:00,0.7,0.7,0.69984,0.69999,89700000.0
2007-01-25 04:43:00,0.7,0.7001,0.69997,0.7001,74400001.0
2007-01-25 04:44:00,0.7,0.70007,0.69995,0.69995,103199998.0
2007-01-25 04:45:00,0.69995,0.7001,0.69995,0.7001,105000002.0
2007-01-25 04:46:00,0.70013,0.70013,0.69999,0.70003,118800000.0
2007-01-25 04:47:00,0.70006,0.70006,0.69979,0.69985,91900000.0
2007-01-25 04:48:00,0.6998,0.69983,0.69961,0.69969,80199999.0
2007-01-25 04:49:00,0.69943,0.69971,0.69937,0.6996,119000000.0
2007-01-25 04:50:00,0.69972,0.69978,0.69968,0.69968,80300001.0
2007-01-25 04:51:00,0.69966,0.69969,0.69958,0.69962,75700000.0
2007-01-25 04:52:00,0.69969,0.69973,0.69969,0.69971,24600000.0
2007-01-25 04:53:00,0.6996,0.69972,0.6996,0.69966,64399998.0
2007-01-25 04:54:00,0.69966,0.69976,0.69959,0.69976,113200000.0
2007-01-25 04:55:00,0.69973,0.69973,0.69947,0.69954,60399999.0
2007-01-25 04:56:00,0.6995,0.69961,0.6995,0.69957,95900000.0
2007-01-25 04:57:00,0.6995,0.6995,0.69918,0.69939,59700000.0
2007-01-25 04:58:00,0.69935,0.69962,0.69935,0.69954,123699999.0
2007-01-25 04:59:00,0.69967,0.69969,0.69953,0.69965,118699998.0
2007-01-25 05:00:00,0.69976,0.69977,0.69957,0.69957,48800000.0
2007-01-25 05:01:00,0.69944,0.69956,0.69938,0.69956,89099999.0
2007-01-25 05:02:00,0.69964,0.69964,0.69957,0.69957,55799999.0
2007-01-25 05:03:00,0.69962,0.69964,0.69953,0.69957,119600002.0
2007-01-25 05:04:00,0.69967,0.69978,0.69955,0.69962,136400002.0
2007-01-25 05:05:00,0.69953,0.69953,0.69937,0.69937,104899998.0
2007-01-25 05:06:00,0.6994,0.6994,0.69918,0.69922,87300003.0
2007-01-25 05:07:00,0.69926,0.69938,0.69923,0.69935,89300000.0
2007-01-25 05:08:00,0.69935,0.6995,0.69935,0.6994,88500001.0
2007-01-25 05:09:00,0.69945,0.69945,0.69935,0.69945,63800002.0
2007-01-25 05:10:00,0.69936,0.69936,0.69919,0.69931,68500000.0
2007-01-25 05:11:00,0.6993,0.69937,0.69921,0.6993,76300000.0
2007-01-25 05:12:00,0.69925,0.69932,0.69908,0.69908,148000002.0
2007-01-25 05:13:00,0.69912,0.69926,0.6991,0.69926,63400000.0
2007-01-25 05:14:00,0.6993,0.69935,0.69925,0.69935,69500001.0
2007-01-25 05:15:00,0.69923,0.69923,0.69908,0.69908,52500000.0
2007-01-25 05:16:00,0.69904,0.69914,0.69904,0.6991,92400000.0
2007-01-25 05:17:00,0.69906,0.69906,0.69891,0.69901,76899997.0
2007-01-25 05:18:00,0.69898,0.69898,0.6985,0.69855,37400000.0
2007-01-25 05:19:00,0.69853,0.69853,0.69846,0.69847,94499998.0
2007-01-25 05:20:00,0.69839,0.69849,0.69834,0.69834,57300000.0
2007-01-25 05:21:00,0.69852,0.69861,0.69842,0.69861,95999999.0
2007-01-25 05:22:00,0.69853,0.6986,0.69836,0.6986,49299999.0
2007-01-25 05:23:00,0.6985,0.6985,0.69835,0.69835,37399999.0
2007-01-25 05:24:00,0.69849,0.69866,0.69843,0.69866,99900001.0
2007-01-25 05:25:00,0.69861,0.69876,0.69851,0.69855,91300000.0
2007-01-25 05:26:00,0.69853,0.69857,0.69849,0.69855,67500001.0
2007-01-25 05:27:00,0.69852,0.69863,0.69836,0.69851,135800001.0
2007-01-25 05:28:00,0.69878,0.69892,0.69872,0.69892,42300000.0
2007-01-25 05:29:00,0.69887,0.69909,0.6988,0.69909,70500000.0
2007-01-25 05:30:00,0.69905,0.69905,0.699,0.699,66800001.0
2007-01-25 05:31:00,0.69899,0.69902,0.69889,0.69902,36300000.0
2007-01-25 05:32:00,0.69897,0.69912,0.6989,0.69906,36000000.0
2007-01-25 05:33:00,0.69914,0.69914,0.69904,0.69904,49400000.0
2007-01-25 05:34:00,0.6991,0.6991,0.69902,0.69909,76900001.0
2007-01-25 05:35:00,0.69908,0.6991,0.69897,0.69897,106600000.0
2007-01-25 05:36:00,0.699,0.699,0.69863,0.69893,51800000.0
2007-01-25 05:37:00,0.69905,0.69905,0.699,0.699,69900000.0
2007-01-25 05:38:00,0.69897,0.69897,0.69888,0.69888,107300000.0
2007-01-25 05:39:00,0.69877,0.699,0.69877,0.69893,97100000.0
2007-01-25 05:40:00,0.699,0.699,0.69888,0.69888,76399999.0
2007-01-25 05:41:00,0.69893,0.69921,0.69893,0.69921,45400000.0
2007-01-25 05:42:00,0.6993,0.69931,0.69911,0.69919,80200000.0
2007-01-25 05:43:00,0.69917,0.69956,0.69917,0.69956,43700000.0
2007-01-25 05:44:00,0.69965,0.69971,0.69962,0.69962,71000000.0
2007-01-25 05:45:00,0.69958,0.69958,0.69939,0.69952,45100000.0
2007-01-25 05:46:00,0.69949,0.69954,0.69949,0.6995,77500000.0
2007-01-25 05:47:00,0.69957,0.69964,0.69948,0.69948,63799999.0
2007-01-25 05:48:00,0.69963,0.69963,0.6995,0.69959,67100002.0
2007-01-25 05:49:00,0.6996,0.6996,0.69935,0.6994,71600000.0
2007-01-25 05:50:00,0.69924,0.69937,0.69908,0.69908,105100001.0
2007-01-25 05:51:00,0.69905,0.69924,0.69896,0.69915,177600000.0
2007-01-25 05:52:00,0.6993,0.69931,0.69918,0.6992,86200000.0
2007-01-25 05:53:00,0.6992,0.6993,0.6992,0.6992,60299999.0
2007-01-25 05:54:00,0.69926,0.69944,0.69926,0.6993,39799999.0
2007-01-25 05:55:00,0.69928,0.69937,0.69926,0.69937,81699999.0
2007-01-25 05:56:00,0.69937,0.69937,0.69928,0.69937,75800000.0
2007-01-25 05:57:00,0.69935,0.6995,0.69935,0.69935,107500002.0
2007-01-25 05:58:00,0.69937,0.69937,0.69933,0.69933,21500000.0
2007-01-25 05:59:00,0.69945,0.69945,0.6993,0.69935,32000000.0
2007-01-25 06:00:00,0.69925,0.6993,0.69925,0.6993,45500000.0
2007-01-25 06:01:00,0.6993,0.69937,0.69921,0.69925,75600000.0
2007-01-25 06:02:00,0.69929,0.69929,0.69915,0.69922,68500000.0
2007-01-25 06:03:00,0.69927,0.69941,0.69918,0.69931,92400000.0
2007-01-25 06:04:00,0.6994,0.69952,0.6994,0.69945,90799999.0
2007-01-25 06:05:00,0.69954,0.69954,0.69946,0.69954,142800000.0
2007-01-25 06:06:00,0.69946,0.69946,0.69932,0.69932,60800001.0
2007-01-25 06:07:00,0.69939,0.69946,0.69937,0.69944,101000000.0
2007-01-25 06:08:00,0.69951,0.69959,0.69947,0.69948,71600000.0
2007-01-25 06:09:00,0.69947,0.69952,0.69937,0.6995,142499999.0
2007-01-25 06:10:00,0.69944,0.6995,0.69928,0.69949,117199998.0
2007-01-25 06:11:00,0.69949,0.69949,0.69922,0.69946,132299998.0
2007-01-25 06:12:00,0.69942,0.69942,0.69938,0.69938,21500000.0
2007-01-25 06:13:00,0.69949,0.69953,0.69943,0.69943,23500000.0
2007-01-25 06:14:00,0.69944,0.69963,0.69944,0.69963,46100000.0
2007-01-25 06:15:00,0.69963,0.69978,0.6995,0.69978,123599999.0
2007-01-25 06:16:00,0.69983,0.70012,0.69983,0.70009,91700000.0
2007-01-25 06:17:00,0.69991,0.69991,0.69959,0.69963,79400001.0
2007-01-25 06:18:00,0.69955,0.69995,0.69955,0.69974,133399999.0
2007-01-25 06:19:00,0.69995,0.70012,0.69995,0.70012,18400000.0
2007-01-25 06:20:00,0.70016,0.70021,0.70012,0.70021,104399996.0
2007-01-25 06:21:00,0.70015,0.70025,0.70015,0.70025,29400000.0
2007-01-25 06:22:00,0.7002,0.7002,0.70005,0.70011,55800000.0
2007-01-25 06:23:00,0.70015,0.70015,0.6999,0.7001,53300000.0
2007-01-25 06:24:00,0.70015,0.70023,0.70011,0.70019,78000001.0
2007-01-25 06:25:00,0.70015,0.70019,0.70008,0.70008,76699999.0
2007-01-25 06:26:00,0.70002,0.70012,0.69993,0.70012,105500002.0
2007-01-25 06:27:00,0.70004,0.70004,0.69976,0.69976,123600001.0
2007-01-25 06:28:00,0.69966,0.69979,0.69966,0.69978,49000000.0
2007-01-25 06:29:00,0.69976,0.69994,0.69976,0.69994,49200000.0
2007-01-25 06:30:00,0.69986,0.6999,0.69977,0.69977,36000000.0
2007-01-25 06:31:00,0.69987,0.70001,0.69982,0.69985,119499999.0
2007-01-25 06:32:00,0.69982,0.69989,0.69973,0.69975,94300003.0
2007-01-25 06:33:00,0.69959,0.69993,0.69959,0.69993,105300000.0
2007-01-25 06:34:00,0.69986,0.69993,0.69981,0.69987,106500001.0
2007-01-25 06:35:00,0.69977,0.69985,0.69975,0.69985,72500000.0
2007-01-25 06:36:00,0.69967,0.69994,0.69967,0.69991,61100000.0
2007-01-25 06:37:00,0.69983,0.70017,0.69983,0.70017,97600000.0
2007-01-25 06:38:00,0.70015,0.70027,0.70012,0.70015,74599998.0
2007-01-25 06:39:00,0.70014,0.70014,0.7,0.7,49500001.0
2007-01-25 06:40:00,0.69987,0.69995,0.69987,0.6999,41700001.0
2007-01-25 06:41:00,0.6999,0.69995,0.69985,0.6999,75800001.0
2007-01-25 06:42:00,0.69979,0.70005,0.69979,0.69997,58100000.0
2007-01-25 06:43:00,0.69993,0.70008,0.69993,0.7,96299999.0
2007-01-25 06:44:00,0.69995,0.70006,0.69995,0.70005,149500002.0
2007-01-25 06:45:00,0.69999,0.70005,0.69973,0.70005,104100000.0
2007-01-25 06:46:00,0.7,0.7,0.69977,0.69985,89800000.0
2007-01-25 06:47:00,0.69983,0.69996,0.69983,0.69988,138499998.0
2007-01-25 06:48:00,0.6999,0.69991,0.69984,0.6999,44600000.0
2007-01-25 06:49:00,0.69991,0.69991,0.6997,0.6997,16000000.0
2007-01-25 06:50:00,0.69967,0.69971,0.69964,0.69971,75700001.0
2007-01-25 06:51:00,0.69979,0.69984,0.69968,0.69981,114499997.0
2007-01-25 06:52:00,0.69986,0.69987,0.69968,0.69969,141600000.0
2007-01-25 06:53:00,0.69962,0.69974,0.69947,0.6996,96400001.0
2007-01-25 06:54:00,0.69966,0.69979,0.69966,0.69975,52900000.0
2007-01-25 06:55:00,0.6997,0.69987,0.69966,0.69966,88800000.0
2007-01-25 06:56:00,0.69972,0.69984,0.69969,0.69972,57200000.0
2007-01-25 06:57:00,0.69978,0.7,0.69973,0.7,95599999.0
2007-01-25 06:58:00,0.69982,0.69984,0.69969,0.69969,95899999.0
2007-01-25 06:59:00,0.69956,0.69981,0.69956,0.69977,62600000.0
2007-01-25 07:00:00,0.6997,0.69974,0.69969,0.69974,55399999.0
2007-01-25 07:01:00,0.69969,0.69975,0.6995,0.6995,67300001.0
2007-01-25 07:02:00,0.69948,0.69977,0.69947,0.69975,102200001.0
2007-01-25 07:03:00,0.69983,0.69983,0.69975,0.69975,44999999.0
2007-01-25 07:04:00,0.6996,0.6999,0.6996,0.6999,53800000.0
2007-01-25 07:05:00,0.69977,0.69995,0.69977,0.6999,68400000.0
2007-01-25 07:06:00,0.6999,0.69998,0.69981,0.69984,101100003.0
2007-01-25 07:07:00,0.6999,0.70007,0.69984,0.70005,97300000.0
2007-01-25 07:08:00,0.70012,0.70012,0.69983,0.69997,80799999.0
2007-01-25 07:09:00,0.69993,0.70006,0.6998,0.7,111900001.0
2007-01-25 07:10:00,0.70002,0.70011,0.69988,0.70006,160899997.0
2007-01-25 07:11:00,0.69984,0.70018,0.69984,0.70018,71499998.0
2007-01-25 07:12:00,0.70014,0.70014,0.69988,0.69989,72599999.0
2007-01-25 07:13:00,0.7,0.70016,0.7,0.70014,66600001.0
2007-01-25 07:14:00,0.70019,0.70035,0.70017,0.70035,62300000.0
2007-01-25 07:15:00,0.70031,0.70037,0.70023,0.70029,79599999.0
2007-01-25 07:16:00,0.70028,0.70041,0.7002,0.70041,55700001.0
2007-01-25 07:17:00,0.70055,0.7006,0.70034,0.70034,86399999.0
2007-01-25 07:18:00,0.70043,0.70056,0.70041,0.70048,136699999.0
2007-01-25 07:19:00,0.70052,0.70052,0.70048,0.70048,4600000.0
2007-01-25 07:20:00,0.7006,0.7006,0.70045,0.7005,55300000.0
2007-01-25 07:21:00,0.70029,0.70063,0.70029,0.70063,35800000.0
2007-01-25 07:22:00,0.70061,0.70061,0.70043,0.70043,81200000.0
2007-01-25 07:23:00,0.70042,0.70054,0.7003,0.70037,110800001.0
2007-01-25 07:24:00,0.70039,0.70053,0.70025,0.70025,123699999.0
2007-01-25 07:25:00,0.70039,0.70041,0.70036,0.7004,79300000.0
2007-01-25 07:26:00,0.70031,0.70031,0.70008,0.70008,28700000.0
2007-01-25 07:27:00,0.70006,0.70008,0.69991,0.69991,89799999.0
2007-01-25 07:28:00,0.69999,0.69999,0.69996,0.69996,27900000.0
2007-01-25 07:29:00,0.69988,0.70008,0.69979,0.70008,130000000.0
2007-01-25 07:30:00,0.69996,0.69997,0.69989,0.6999,78399999.0
2007-01-25 07:31:00,0.69998,0.69998,0.69982,0.69989,82000000.0
2007-01-25 07:32:00,0.69984,0.69988,0.69969,0.69974,69700000.0
2007-01-25 07:33:00,0.69973,0.70001,0.69966,0.70001,81300000.0
2007-01-25 07:34:00,0.6999,0.70004,0.6996,0.69987,59000000.0
2007-01-25 07:35:00,0.69975,0.69985,0.69975,0.69975,16800000.0
2007-01-25 07:36:00,0.69984,0.69997,0.69984,0.69995,88699999.0
2007-01-25 07:37:00,0.69992,0.69992,0.6998,0.69981,81300000.0
2007-01-25 07:38:00,0.69988,0.69994,0.69981,0.69994,76299999.0
2007-01-25 07:39:00,0.69992,0.7,0.69992,0.69993,57900000.0
2007-01-25 07:40:00,0.69977,0.70002,0.69977,0.70002,112800001.0
2007-01-25 07:41:00,0.70005,0.70012,0.70001,0.70012,26299999.0
2007-01-25 07:42:00,0.7001,0.7001,0.69995,0.69995,30200000.0
2007-01-25 07:43:00,0.7,0.70011,0.6998,0.6998,104100001.0
2007-01-25 07:44:00,0.69999,0.70009,0.69999,0.70002,53400001.0
2007-01-25 07:45:00,0.69999,0.70009,0.69991,0.69997,137199999.0
2007-01-25 07:46:00,0.70002,0.70007,0.69992,0.69992,91899999.0
2007-01-25 07:47:00,0.69995,0.70005,0.69986,0.70002,72200000.0
2007-01-25 07:48:00,0.70014,0.70014,0.69988,0.70007,65299999.0
2007-01-25 07:49:00,0.70018,0.7002,0.69998,0.69998,78200000.0
2007-01-25 07:50:00,0.7,0.70011,0.69989,0.70001,55700000.0
2007-01-25 07:51:00,0.70003,0.70018,0.69999,0.7001,168899999.0
2007-01-25 07:52:00,0.70026,0.70038,0.70026,0.70038,85200000.0
2007-01-25 07:53:00,0.70041,0.70047,0.70036,0.70036,83900000.0
2007-01-25 07:54:00,0.70042,0.70046,0.70025,0.70038,67500000.0
2007-01-25 07:55:00,0.70031,0.70031,0.70006,0.70006,71400002.0
2007-01-25 07:56:00,0.69998,0.7001,0.69998,0.70007,55799999.0
2007-01-25 07:57:00,0.70018,0.70023,0.70013,0.70018,64999999.0
2007-01-25 07:58:00,0.7002,0.70022,0.70001,0.70009,50800000.0
2007-01-25 07:59:00,0.70028,0.70036,0.70028,0.70036,114399998.0
2007-01-25 08:00:00,0.70019,0.70054,0.70019,0.70042,118399999.0
2007-01-25 08:01:00,0.70041,0.70041,0.70023,0.70024,158199998.0
2007-01-25 08:02:00,0.70041,0.70042,0.70026,0.70027,63499999.0
2007-01-25 08:03:00,0.70032,0.70032,0.70023,0.7003,70899999.0
2007-01-25 08:04:00,0.70032,0.70032,0.70028,0.7003,81399999.0
2007-01-25 08:05:00,0.70031,0.70031,0.70013,0.70013,61900000.0
2007-01-25 08:06:00,0.70026,0.70044,0.70026,0.70037,147199997.0
2007-01-25 08:07:00,0.70023,0.70043,0.70023,0.70043,106499998.0
2007-01-25 08:08:00,0.70043,0.70045,0.70032,0.70045,149099999.0
2007-01-25 08:09:00,0.70045,0.70045,0.70035,0.70035,39099999.0
2007-01-25 08:10:00,0.70038,0.70046,0.70038,0.70039,95999999.0
2007-01-25 08:11:00,0.70048,0.70062,0.70041,0.70046,58100000.0
2007-01-25 08:12:00,0.70028,0.70044,0.70028,0.70044,45000000.0
2007-01-25 08:13:00,0.7004,0.70057,0.7004,0.70057,55900000.0
2007-01-25 08:14:00,0.70048,0.70048,0.70042,0.70042,27100000.0
2007-01-25 08:15:00,0.70049,0.70072,0.70049,0.70072,47000001.0
2007-01-25 08:16:00,0.70078,0.7009,0.70071,0.7009,84200002.0
2007-01-25 08:17:00,0.70103,0.70103,0.70095,0.70095,59700000.0
2007-01-25 08:18:00,0.70103,0.70109,0.70099,0.70099,78000000.0
2007-01-25 08:19:00,0.70095,0.70112,0.70095,0.70112,103900001.0
2007-01-25 08:20:00,0.7011,0.7011,0.70073,0.70073,130599999.0
2007-01-25 08:21:00,0.70067,0.70092,0.70067,0.70075,65600001.0
2007-01-25 08:22:00,0.70083,0.70086,0.70069,0.70069,97600001.0
2007-01-25 08:23:00,0.70084,0.701,0.70078,0.70083,81400001.0
2007-01-25 08:24:00,0.70089,0.70089,0.70041,0.70051,151299999.0
2007-01-25 08:25:00,0.70049,0.70067,0.70049,0.70062,88500002.0
2007-01-25 08:26:00,0.70064,0.70075,0.70061,0.70075,65999999.0
2007-01-25 08:27:00,0.70044,0.7008,0.70038,0.70059,95900000.0
2007-01-25 08:28:00,0.70085,0.70085,0.70059,0.70074,97700000.0
2007-01-25 08:29:00,0.70082,0.70082,0.70069,0.70069,65400000.0
2007-01-25 08:30:00,0.70071,0.70077,0.70062,0.70062,123299999.0
2007-01-25 08:31:00,0.70063,0.70074,0.70055,0.7007,124700000.0
2007-01-25 08:32:00,0.70086,0.70087,0.70079,0.70079,43100000.0
2007-01-25 08:33:00,0.70067,0.70078,0.70055,0.70071,143699999.0
2007-01-25 08:34:00,0.70066,0.70088,0.70066,0.70085,68300000.0
2007-01-25 08:35:00,0.70085,0.7009,0.70078,0.7009,122000003.0
2007-01-25 08:36:00,0.70102,0.70111,0.70085,0.70085,164600000.0
2007-01-25 08:37:00,0.70089,0.70096,0.70074,0.70082,63300000.0
2007-01-25 08:38:00,0.7008,0.7008,0.70075,0.70075,46100000.0
2007-01-25 08:39:00,0.70076,0.70079,0.70067,0.70077,58300000.0
2007-01-25 08:40:00,0.70078,0.70078,0.70058,0.70062,80200002.0
2007-01-25 08:41:00,0.70063,0.70063,0.70034,0.70034,41900000.0
2007-01-25 08:42:00,0.70061,0.70063,0.7004,0.70046,93999998.0
2007-01-25 08:43:00,0.70049,0.70078,0.70049,0.70054,77900000.0
2007-01-25 08:44:00,0.70059,0.70068,0.70046,0.70046,96199998.0
2007-01-25 08:45:00,0.70059,0.70062,0.70051,0.70057,102799999.0
2007-01-25 08:46:00,0.70063,0.70065,0.70052,0.7006,62499999.0
2007-01-25 08:47:00,0.70062,0.70062,0.70043,0.70056,191199998.0
2007-01-25 08:48:00,0.70049,0.7006,0.70048,0.7006,80900000.0
2007-01-25 08:49:00,0.70037,0.7004,0.70025,0.7003,72500000.0
2007-01-25 08:50:00,0.70031,0.7004,0.70019,0.7002,81300000.0
2007-01-25 08:51:00,0.70032,0.70032,0.70018,0.70019,79500001.0
2007-01-25 08:52:00,0.70033,0.70045,0.70029,0.70042,130900000.0
2007-01-25 08:53:00,0.70043,0.70046,0.70029,0.70029,75200000.0
2007-01-25 08:54:00,0.70032,0.70037,0.70029,0.70035,114500001.0
2007-01-25 08:55:00,0.70036,0.70049,0.70027,0.70049,91600000.0
2007-01-25 08:56:00,0.70043,0.70043,0.70001,0.70013,54300000.0
2007-01-25 08:57:00,0.70043,0.70048,0.70032,0.70048,72100001.0
2007-01-25 08:58:00,0.70048,0.70048,0.7003,0.70035,161099995.0
2007-01-25 08:59:00,0.70037,0.70037,0.70029,0.7003,55699998.0
2007-01-25 09:00:00,0.70024,0.7005,0.70024,0.7005,30800000.0
2007-01-25 09:01:00,0.70032,0.70042,0.7003,0.70042,75300000.0
2007-01-25 09:02:00,0.7004,0.7004,0.70026,0.70034,61300000.0
2007-01-25 09:03:00,0.70042,0.70052,0.70038,0.70052,77900000.0
2007-01-25 09:04:00,0.70055,0.70055,0.70037,0.70054,140799999.0
2007-01-25 09:05:00,0.70042,0.70053,0.70042,0.70053,52400001.0
2007-01-25 09:06:00,0.70056,0.70104,0.70056,0.70104,79000001.0
2007-01-25 09:07:00,0.701,0.70116,0.70097,0.70111,75699998.0
2007-01-25 09:08:00,0.70122,0.70122,0.70109,0.70113,64899999.0
2007-01-25 09:09:00,0.70115,0.70123,0.70112,0.70113,136700003.0
2007-01-25 09:10:00,0.70112,0.70112,0.70093,0.70095,84800000.0
2007-01-25 09:11:00,0.70098,0.70098,0.70078,0.70083,101500000.0
2007-01-25 09:12:00,0.70065,0.70065,0.70056,0.70064,53399999.0
2007-01-25 09:13:00,0.7006,0.7006,0.70042,0.70044,47200000.0
2007-01-25 09:14:00,0.70058,0.70072,0.70058,0.7007,154899998.0
2007-01-25 09:15:00,0.7006,0.70078,0.7006,0.70064,116599997.0
2007-01-25 09:16:00,0.70065,0.70074,0.70058,0.70068,98199999.0
2007-01-25 09:17:00,0.70052,0.70066,0.70043,0.70043,132700001.0
2007-01-25 09:18:00,0.70044,0.70044,0.70026,0.70044,135099999.0
2007-01-25 09:19:00,0.70045,0.70045,0.70038,0.7004,93200000.0
2007-01-25 09:20:00,0.70054,0.7006,0.70036,0.7005,66000000.0
2007-01-25 09:21:00,0.70064,0.70086,0.70064,0.70069,89199999.0
2007-01-25 09:22:00,0.70099,0.70138,0.70099,0.70134,74200000.0
2007-01-25 09:23:00,0.70127,0.70159,0.70127,0.70149,112700002.0
2007-01-25 09:24:00,0.70156,0.70157,0.70122,0.70135,54600000.0
2007-01-25 09:25:00,0.70141,0.70159,0.70138,0.70146,75600000.0
2007-01-25 09:26:00,0.70153,0.70153,0.70132,0.70132,128800000.0
2007-01-25 09:27:00,0.70131,0.70157,0.70124,0.7014,145899998.0
2007-01-25 09:28:00,0.70149,0.70158,0.70124,0.70124,36800000.0
2007-01-25 09:29:00,0.70123,0.70135,0.70117,0.70135,43099999.0
2007-01-25 09:30:00,0.7014,0.70145,0.7014,0.70145,12700000.0
2007-01-25 09:31:00,0.70139,0.70143,0.70121,0.70143,75700000.0
2007-01-25 09:32:00,0.70138,0.70142,0.70127,0.70142,81700001.0
2007-01-25 09:33:00,0.70151,0.7016,0.70144,0.7016,112200000.0
2007-01-25 09:34:00,0.70166,0.70166,0.70156,0.70156,103899999.0
2007-01-25 09:35:00,0.70152,0.70171,0.70131,0.70171,132800000.0
2007-01-25 09:36:00,0.70148,0.70192,0.70148,0.70185,116800000.0
2007-01-25 09:37:00,0.70185,0.70185,0.70162,0.70162,104900000.0
2007-01-25 09:38:00,0.70176,0.702,0.70175,0.70176,121400002.0
2007-01-25 09:39:00,0.7018,0.70191,0.70171,0.70176,163200001.0
2007-01-25 09:40:00,0.70176,0.70182,0.70172,0.70172,36600000.0
2007-01-25 09:41:00,0.70165,0.7018,0.70163,0.70175,87300001.0
2007-01-25 09:42:00,0.70172,0.70187,0.70165,0.70165,46899998.0
2007-01-25 09:43:00,0.7016,0.70187,0.7016,0.7018,102500000.0
2007-01-25 09:44:00,0.70179,0.70192,0.70177,0.70188,40900000.0
2007-01-25 09:45:00,0.70193,0.70197,0.70181,0.70197,95199999.0
2007-01-25 09:46:00,0.70191,0.70207,0.70191,0.70207,57899997.0
2007-01-25 09:47:00,0.70197,0.70197,0.70181,0.7019,64200002.0
2007-01-25 09:48:00,0.7018,0.70198,0.7018,0.70192,68200000.0
2007-01-25 09:49:00,0.70188,0.7022,0.70188,0.7022,115199999.0
2007-01-25 09:50:00,0.70255,0.70255,0.70213,0.70213,67299999.0
2007-01-25 09:51:00,0.702,0.70229,0.70199,0.70222,80300000.0
2007-01-25 09:52:00,0.70245,0.7028,0.70241,0.7028,52799999.0
2007-01-25 09:53:00,0.70291,0.70291,0.70249,0.70249,99299999.0
2007-01-25 09:54:00,0.70243,0.70252,0.70229,0.70252,79799999.0
2007-01-25 09:55:00,0.70244,0.70253,0.70234,0.70243,90999999.0
2007-01-25 09:56:00,0.70251,0.70266,0.70246,0.70266,64600000.0
2007-01-25 09:57:00,0.70264,0.70286,0.70263,0.70286,61300001.0
2007-01-25 09:58:00,0.70276,0.70284,0.70265,0.70265,81500000.0
2007-01-25 09:59:00,0.70275,0.70283,0.70275,0.7028,79600000.0
2007-01-25 10:00:00,0.70279,0.70294,0.70279,0.70291,82900000.0
2007-01-25 10:01:00,0.70289,0.70295,0.70283,0.70284,93899999.0
2007-01-25 10:02:00,0.70289,0.70302,0.70289,0.70298,101199999.0
2007-01-25 10:03:00,0.703,0.70313,0.70294,0.70294,108900000.0
2007-01-25 10:04:00,0.70302,0.70302,0.70278,0.70278,113200002.0
2007-01-25 10:05:00,0.70287,0.70299,0.70265,0.70265,80800002.0
2007-01-25 10:06:00,0.7029,0.7029,0.70266,0.70282,78400000.0
2007-01-25 10:07:00,0.70279,0.70291,0.70275,0.7029,91000000.0
2007-01-25 10:08:00,0.7029,0.70294,0.70281,0.70287,57300000.0
2007-01-25 10:09:00,0.70265,0.70289,0.70265,0.70275,123200002.0
2007-01-25 10:10:00,0.70268,0.70274,0.70237,0.70237,85800000.0
2007-01-25 10:11:00,0.70272,0.70293,0.70267,0.70293,111799999.0
2007-01-25 10:12:00,0.70298,0.70308,0.7029,0.70296,93900000.0
2007-01-25 10:13:00,0.70306,0.70306,0.70286,0.70288,97900001.0
2007-01-25 10:14:00,0.70277,0.70295,0.70268,0.70295,71200000.0
2007-01-25 10:15:00,0.70285,0.70296,0.70276,0.70279,131599998.0
2007-01-25 10:16:00,0.70287,0.70301,0.70278,0.70285,127499999.0
2007-01-25 10:17:00,0.70284,0.70284,0.70271,0.7028,90500000.0
2007-01-25 10:18:00,0.70271,0.70272,0.70244,0.70244,138300001.0
2007-01-25 10:19:00,0.70228,0.7026,0.70228,0.70245,153899997.0
2007-01-25 10:20:00,0.70257,0.70273,0.70246,0.70246,84800000.0
2007-01-25 10:21:00,0.7023,0.70272,0.70198,0.70269,108100001.0
2007-01-25 10:22:00,0.70256,0.70268,0.70219,0.7023,71500000.0
2007-01-25 10:23:00,0.70219,0.70219,0.70204,0.70209,152000001.0
2007-01-25 10:24:00,0.70215,0.7022,0.70204,0.70214,88599999.0
2007-01-25 10:25:00,0.70216,0.70242,0.70215,0.70242,69300001.0
2007-01-25 10:26:00,0.70251,0.70251,0.70234,0.70247,120000003.0
2007-01-25 10:27:00,0.70265,0.70287,0.70265,0.70287,58999999.0
2007-01-25 10:28:00,0.70288,0.70288,0.70261,0.70261,46300000.0
2007-01-25 10:29:00,0.70268,0.70276,0.70256,0.70266,92400000.0
2007-01-25 10:30:00,0.70273,0.70274,0.70261,0.70274,84499999.0
2007-01-25 10:31:00,0.70274,0.70291,0.7027,0.7027,96400000.0
2007-01-25 10:32:00,0.70254,0.70263,0.70241,0.70258,147499999.0
2007-01-25 10:33:00,0.70252,0.70275,0.70252,0.70275,110600001.0
2007-01-25 10:34:00,0.70266,0.70276,0.70262,0.70275,94600000.0
2007-01-25 10:35:00,0.70264,0.70264,0.70248,0.70248,31499999.0
2007-01-25 10:36:00,0.70262,0.70262,0.70207,0.70223,65100000.0
2007-01-25 10:37:00,0.70221,0.70231,0.70213,0.70231,138200001.0
2007-01-25 10:38:00,0.7022,0.70239,0.70219,0.7023,74800000.0
2007-01-25 10:39:00,0.70235,0.70257,0.70235,0.7024,93000002.0
2007-01-25 10:40:00,0.70247,0.70247,0.70226,0.70241,122199996.0
2007-01-25 10:41:00,0.70226,0.70249,0.70226,0.70233,127600002.0
2007-01-25 10:42:00,0.70249,0.70271,0.70241,0.70271,55600000.0
2007-01-25 10:43:00,0.70265,0.70267,0.70259,0.70262,129100001.0
2007-01-25 10:44:00,0.7027,0.70288,0.7027,0.70288,71499999.0
2007-01-25 10:45:00,0.70291,0.70297,0.70274,0.70297,113199999.0
2007-01-25 10:46:00,0.70292,0.70295,0.7029,0.70295,73400000.0
2007-01-25 10:47:00,0.70268,0.70276,0.70252,0.70276,98200000.0
2007-01-25 10:48:00,0.70293,0.70293,0.70278,0.70278,64400000.0
2007-01-25 10:49:00,0.7028,0.70293,0.7028,0.70288,68200001.0
2007-01-25 10:50:00,0.70295,0.70295,0.70285,0.7029,120100000.0
2007-01-25 10:51:00,0.70281,0.70282,0.70239,0.70277,108799999.0
2007-01-25 10:52:00,0.70287,0.70295,0.70278,0.70295,75800001.0
2007-01-25 10:53:00,0.7029,0.70297,0.70279,0.70296,111700000.0
2007-01-25 10:54:00,0.70283,0.703,0.70283,0.703,75300002.0
2007-01-25 10:55:00,0.70301,0.70301,0.70288,0.70288,65700000.0
2007-01-25 10:56:00,0.70299,0.70311,0.70299,0.70303,79199999.0
2007-01-25 10:57:00,0.70302,0.70306,0.70302,0.70306,70399999.0
2007-01-25 10:58:00,0.70308,0.7031,0.70299,0.70301,141800001.0
2007-01-25 10:59:00,0.7029,0.7029,0.70272,0.70272,41100000.0
2007-01-25 11:00:00,0.70264,0.70284,0.7025,0.70274,120000000.0
2007-01-25 11:01:00,0.70273,0.70291,0.70264,0.70289,108200000.0
2007-01-25 11:02:00,0.70279,0.70283,0.70268,0.7028,104800000.0
2007-01-25 11:03:00,0.70274,0.70279,0.70261,0.70261,126499999.0
2007-01-25 11:04:00,0.70268,0.70275,0.70255,0.7026,53200000.0
2007-01-25 11:05:00,0.70273,0.70273,0.70259,0.70273,52100000.0
2007-01-25 11:06:00,0.7027,0.70273,0.70241,0.70241,84200000.0
2007-01-25 11:07:00,0.70237,0.70237,0.70204,0.70207,68400001.0
2007-01-25 11:08:00,0.70201,0.70207,0.70195,0.70195,37400000.0
2007-01-25 11:09:00,0.7019,0.70211,0.7019,0.70211,36399999.0
2007-01-25 11:10:00,0.70213,0.70217,0.70184,0.70217,109999998.0
2007-01-25 11:11:00,0.70227,0.70232,0.70225,0.7023,54200000.0
2007-01-25 11:12:00,0.7023,0.7023,0.70209,0.7021,65399999.0
2007-01-25 11:13:00,0.702,0.70227,0.702,0.70227,99900000.0
2007-01-25 11:14:00,0.70213,0.70229,0.70212,0.70212,212300001.0
2007-01-25 11:15:00,0.7019,0.7019,0.70165,0.70181,79300000.0
2007-01-25 11:16:00,0.70184,0.70195,0.70172,0.70183,83600000.0
2007-01-25 11:17:00,0.70187,0.70193,0.70173,0.70176,84900000.0
2007-01-25 11:18:00,0.70176,0.70192,0.70173,0.70173,142000000.0
2007-01-25 11:19:00,0.70164,0.70185,0.70152,0.7016,166799999.0
2007-01-25 11:20:00,0.70164,0.70174,0.70161,0.70161,50100001.0
2007-01-25 11:21:00,0.70159,0.70164,0.70149,0.7015,121300001.0
2007-01-25 11:22:00,0.70155,0.7018,0.70155,0.70177,128899998.0
2007-01-25 11:23:00,0.70191,0.70197,0.70184,0.70193,82099999.0
2007-01-25 11:24:00,0.70198,0.70206,0.70183,0.70183,146600001.0
2007-01-25 11:25:00,0.70165,0.70182,0.70158,0.70158,80600001.0
2007-01-25 11:26:00,0.70166,0.7018,0.70166,0.70172,80700001.0
2007-01-25 11:27:00,0.70171,0.70171,0.7013,0.7013,80200002.0
2007-01-25 11:28:00,0.70133,0.70138,0.70126,0.70135,126599998.0
2007-01-25 11:29:00,0.70127,0.70127,0.70093,0.70097,94100000.0
2007-01-25 11:30:00,0.70102,0.70111,0.70102,0.70102,53800001.0
2007-01-25 11:31:00,0.70107,0.70118,0.70093,0.70093,103500000.0
2007-01-25 11:32:00,0.70096,0.70114,0.70096,0.70106,69200000.0
2007-01-25 11:33:00,0.7011,0.70114,0.70104,0.70112,50100000.0
2007-01-25 11:34:00,0.70112,0.70114,0.70101,0.70114,44500000.0
2007-01-25 11:35:00,0.70125,0.70125,0.7011,0.70125,63800001.0
2007-01-25 11:36:00,0.70119,0.70123,0.7011,0.7011,55000000.0
2007-01-25 11:37:00,0.70106,0.70111,0.70093,0.70093,75900000.0
2007-01-25 11:38:00,0.701,0.70105,0.70093,0.70105,145700000.0
2007-01-25 11:39:00,0.701,0.70105,0.70098,0.701,128999999.0
2007-01-25 11:40:00,0.70099,0.70116,0.70099,0.70108,66800000.0
2007-01-25 11:41:00,0.701,0.7011,0.701,0.70103,78900000.0
2007-01-25 11:42:00,0.70098,0.70108,0.70098,0.701,65500001.0
2007-01-25 11:43:00,0.70105,0.70114,0.7009,0.7009,106800001.0
2007-01-25 11:44:00,0.70103,0.70103,0.70095,0.70095,21400000.0
2007-01-25 11:45:00,0.70107,0.70124,0.70105,0.70113,57200000.0
2007-01-25 11:46:00,0.70107,0.70107,0.70083,0.70097,54300000.0
2007-01-25 11:47:00,0.70108,0.70108,0.70076,0.70099,81800000.0
2007-01-25 11:48:00,0.70101,0.70111,0.70097,0.70097,104400001.0
2007-01-25 11:49:00,0.70107,0.70123,0.701,0.70123,122300000.0
2007-01-25 11:50:00,0.70116,0.70116,0.70094,0.70097,58300000.0
2007-01-25 11:51:00,0.70096,0.70107,0.70093,0.70098,155399999.0
2007-01-25 11:52:00,0.70102,0.70102,0.70085,0.70088,99200000.0
2007-01-25 11:53:00,0.70084,0.70093,0.70078,0.70085,98800000.0
2007-01-25 11:54:00,0.70093,0.70101,0.70093,0.70099,62900001.0
2007-01-25 11:55:00,0.70094,0.7011,0.70094,0.701,78200000.0
2007-01-25 11:56:00,0.7011,0.70117,0.7011,0.70117,47700000.0
2007-01-25 11:57:00,0.70104,0.70104,0.70089,0.70095,76399999.0
2007-01-25 11:58:00,0.70095,0.70096,0.70079,0.70086,129500000.0
2007-01-25 11:59:00,0.70092,0.70093,0.7008,0.70093,77100000.0
2007-01-25 12:00:00,0.70096,0.70096,0.70073,0.7009,55500000.0
2007-01-25 12:01:00,0.7009,0.70107,0.7009,0.70099,133900000.0
2007-01-25 12:02:00,0.70096,0.70109,0.70092,0.70103,76800000.0
2007-01-25 12:03:00,0.70106,0.70109,0.70102,0.70109,55799999.0
2007-01-25 12:04:00,0.70108,0.70111,0.70096,0.70104,110100000.0
2007-01-25 12:05:00,0.70102,0.70107,0.70093,0.70093,56800000.0
2007-01-25 12:06:00,0.70077,0.7011,0.70077,0.70091,105099999.0
2007-01-25 12:07:00,0.70083,0.70101,0.70083,0.70084,125599999.0
2007-01-25 12:08:00,0.70071,0.70085,0.70065,0.70078,138600002.0
2007-01-25 12:09:00,0.70083,0.70087,0.70069,0.70084,119499999.0
2007-01-25 12:10:00,0.70065,0.70078,0.70058,0.70078,74899999.0
2007-01-25 12:11:00,0.70066,0.70066,0.70036,0.7005,96400000.0
2007-01-25 12:12:00,0.70065,0.70066,0.70045,0.70045,68499999.0
2007-01-25 12:13:00,0.70049,0.70049,0.70018,0.70038,116000000.0
2007-01-25 12:14:00,0.70048,0.70048,0.70009,0.70026,141999999.0
2007-01-25 12:15:00,0.70035,0.70052,0.70035,0.70052,97200001.0
2007-01-25 12:16:00,0.70043,0.70048,0.70037,0.70048,84000000.0
2007-01-25 12:17:00,0.7005,0.70057,0.70043,0.70043,151600001.0
2007-01-25 12:18:00,0.70042,0.70051,0.70008,0.70012,61100000.0
2007-01-25 12:19:00,0.70008,0.70014,0.69998,0.69998,132199998.0
2007-01-25 12:20:00,0.70002,0.7002,0.69997,0.70005,119499998.0
2007-01-25 12:21:00,0.69991,0.70003,0.69978,0.70003,127699997.0
2007-01-25 12:22:00,0.70009,0.70019,0.70009,0.70009,66100000.0
2007-01-25 12:23:00,0.70001,0.70021,0.70001,0.70021,91199999.0
2007-01-25 12:24:00,0.70005,0.70023,0.7,0.70016,95400001.0
2007-01-25 12:25:00,0.70015,0.70023,0.70013,0.70023,63300001.0
2007-01-25 12:26:00,0.70031,0.70051,0.70028,0.70041,96400000.0
2007-01-25 12:27:00,0.70035,0.70044,0.7002,0.70044,116300000.0
2007-01-25 12:28:00,0.70049,0.70049,0.70041,0.70041,50200000.0
2007-01-25 12:29:00,0.7004,0.7004,0.70029,0.70033,58199998.0
2007-01-25 12:30:00,0.70029,0.70047,0.70029,0.70045,44700000.0
2007-01-25 12:31:00,0.70056,0.70056,0.70037,0.70056,129600001.0
2007-01-25 12:32:00,0.7007,0.70073,0.70057,0.70068,104600000.0
2007-01-25 12:33:00,0.70083,0.70092,0.70082,0.70085,79100001.0
2007-01-25 12:34:00,0.70089,0.70096,0.70075,0.70075,96300000.0
2007-01-25 12:35:00,0.70078,0.70091,0.70077,0.70087,86299999.0
2007-01-25 12:36:00,0.7008,0.70088,0.7006,0.70077,107500001.0
2007-01-25 12:37:00,0.70078,0.70095,0.70078,0.70093,93200000.0
2007-01-25 12:38:00,0.70098,0.70098,0.70062,0.70087,92000000.0
2007-01-25 12:39:00,0.70086,0.70086,0.7007,0.70075,73000000.0
2007-01-25 12:40:00,0.70078,0.70103,0.70076,0.70094,135999999.0
2007-01-25 12:41:00,0.7007,0.7007,0.70057,0.70057,7900000.0
2007-01-25 12:42:00,0.7006,0.70061,0.70051,0.70056,69100000.0
2007-01-25 12:43:00,0.70064,0.70088,0.70064,0.70074,106300002.0
2007-01-25 12:44:00,0.70068,0.70088,0.70062,0.70079,77399999.0
2007-01-25 12:45:00,0.70092,0.70093,0.70089,0.70093,52500001.0
2007-01-25 12:46:00,0.70092,0.70109,0.70086,0.70086,100100000.0
2007-01-25 12:47:00,0.7007,0.7008,0.70067,0.70075,141900002.0
2007-01-25 12:48:00,0.70077,0.70078,0.70065,0.70069,76400000.0
2007-01-25 12:49:00,0.70077,0.70077,0.70063,0.70074,116000000.0
2007-01-25 12:50:00,0.70065,0.7008,0.70065,0.70065,100800000.0
2007-01-25 12:51:00,0.70075,0.70075,0.70053,0.70055,63800000.0
2007-01-25 12:52:00,0.70052,0.70067,0.70041,0.7006,121900000.0
2007-01-25 12:53:00,0.70058,0.7007,0.70056,0.70061,103200000.0
2007-01-25 12:54:00,0.70056,0.70058,0.70046,0.70056,89700001.0
2007-01-25 12:55:00,0.70052,0.70082,0.70052,0.70082,159100003.0
2007-01-25 12:56:00,0.70087,0.70087,0.70076,0.70085,40700000.0
2007-01-25 12:57:00,0.70083,0.70083,0.70077,0.70077,22300000.0
2007-01-25 12:58:00,0.70075,0.70075,0.70065,0.7007,87799998.0
2007-01-25 12:59:00,0.70091,0.70091,0.70089,0.70089,19000000.0
2007-01-25 13:00:00,0.70097,0.70105,0.70097,0.701,75799999.0
2007-01-25 13:01:00,0.701,0.70103,0.70093,0.70102,108600002.0
2007-01-25 13:02:00,0.701,0.70107,0.70096,0.70105,97300001.0
2007-01-25 13:03:00,0.70096,0.70096,0.70076,0.7008,50899999.0
2007-01-25 13:04:00,0.70075,0.70079,0.70068,0.7007,84000000.0
2007-01-25 13:05:00,0.70073,0.70098,0.70073,0.70088,128800001.0
2007-01-25 13:06:00,0.70085,0.70086,0.70072,0.70072,86899998.0
2007-01-25 13:07:00,0.70047,0.70082,0.70047,0.70082,150699999.0
2007-01-25 13:08:00,0.70068,0.70107,0.70068,0.70076,108100000.0
2007-01-25 13:09:00,0.70103,0.70119,0.70103,0.70104,93200001.0
2007-01-25 13:10:00,0.70115,0.70152,0.70115,0.70151,85000000.0
2007-01-25 13:11:00,0.70163,0.70214,0.70163,0.70205,133900002.0
2007-01-25 13:12:00,0.70225,0.70238,0.7021,0.70215,104600000.0
2007-01-25 13:13:00,0.70218,0.70226,0.70196,0.70196,97299999.0
2007-01-25 13:14:00,0.70182,0.70188,0.70182,0.70188,88499999.0
2007-01-25 13:15:00,0.70195,0.70195,0.7019,0.70195,88600000.0
2007-01-25 13:16:00,0.70192,0.70196,0.70177,0.70181,74300000.0
2007-01-25 13:17:00,0.70183,0.70189,0.70181,0.70186,60300000.0
2007-01-25 13:18:00,0.70184,0.70202,0.70183,0.70183,92700000.0
2007-01-25 13:19:00,0.70193,0.70193,0.70175,0.70175,138699997.0
2007-01-25 13:20:00,0.70193,0.70205,0.70192,0.70203,53400000.0
2007-01-25 13:21:00,0.702,0.702,0.70192,0.70192,38400000.0
2007-01-25 13:22:00,0.70186,0.70197,0.70186,0.70197,28400000.0
2007-01-25 13:23:00,0.70202,0.70202,0.70189,0.70201,107100000.0
2007-01-25 13:24:00,0.70197,0.70204,0.70181,0.70181,88500000.0
2007-01-25 13:25:00,0.70197,0.70201,0.70193,0.70193,48100000.0
2007-01-25 13:26:00,0.70192,0.70201,0.70173,0.70201,79200000.0
2007-01-25 13:27:00,0.70208,0.70208,0.70193,0.70193,55000000.0
2007-01-25 13:28:00,0.70202,0.70203,0.70192,0.702,113699997.0
2007-01-25 13:29:00,0.70197,0.70202,0.70192,0.70197,100599999.0
2007-01-25 13:30:00,0.70187,0.70199,0.70186,0.70195,93199998.0
2007-01-25 13:31:00,0.70185,0.7019,0.70174,0.7019,48700001.0
2007-01-25 13:32:00,0.70188,0.7019,0.70186,0.70187,75599999.0
2007-01-25 13:33:00,0.70198,0.70202,0.70198,0.702,50399999.0
2007-01-25 13:34:00,0.70195,0.70205,0.70195,0.702,95300000.0
2007-01-25 13:35:00,0.70201,0.70201,0.7018,0.70188,92399999.0
2007-01-25 13:36:00,0.70187,0.702,0.70187,0.70195,103599999.0
2007-01-25 13:37:00,0.70199,0.70199,0.70177,0.70182,109499999.0
2007-01-25 13:38:00,0.70188,0.70192,0.70184,0.70187,60899998.0
2007-01-25 13:39:00,0.70184,0.70187,0.7018,0.70187,71100001.0
2007-01-25 13:40:00,0.70186,0.70186,0.70173,0.70183,47000000.0
2007-01-25 13:41:00,0.70174,0.70192,0.70167,0.70183,145700000.0
2007-01-25 13:42:00,0.70177,0.70191,0.70175,0.70175,81699999.0
2007-01-25 13:43:00,0.70171,0.70187,0.70167,0.70187,84500000.0
2007-01-25 13:44:00,0.70195,0.70195,0.70175,0.7019,89800000.0
2007-01-25 13:45:00,0.70185,0.70185,0.7017,0.7017,97899998.0
2007-01-25 13:46:00,0.70163,0.70171,0.70163,0.70169,113799999.0
2007-01-25 13:47:00,0.70168,0.70193,0.70168,0.70193,124499999.0
2007-01-25 13:48:00,0.70194,0.70214,0.70194,0.70203,54300000.0
2007-01-25 13:49:00,0.70206,0.70206,0.70192,0.70197,48800000.0
2007-01-25 13:50:00,0.70199,0.70199,0.70179,0.70195,99399999.0
2007-01-25 13:51:00,0.70174,0.7022,0.70174,0.7022,70700000.0
2007-01-25 13:52:00,0.70218,0.70218,0.70193,0.70208,52399999.0
2007-01-25 13:53:00,0.70211,0.70211,0.70185,0.702,150200004.0
2007-01-25 13:54:00,0.70201,0.70201,0.70186,0.70198,64599999.0
2007-01-25 13:55:00,0.7021,0.70225,0.7021,0.70217,68799999.0
2007-01-25 13:56:00,0.70229,0.70237,0.70225,0.70225,64599999.0
2007-01-25 13:57:00,0.70245,0.70252,0.70245,0.7025,129400002.0
2007-01-25 13:58:00,0.70243,0.70243,0.70231,0.70237,44100000.0
2007-01-25 13:59:00,0.70228,0.70232,0.70223,0.70223,65200000.0
2007-01-25 14:00:00,0.70226,0.70237,0.70207,0.7023,78800000.0
2007-01-25 14:01:00,0.70208,0.70227,0.70206,0.7022,141199998.0
2007-01-25 14:02:00,0.70228,0.70228,0.70221,0.70228,43000000.0
2007-01-25 14:03:00,0.70228,0.70228,0.70189,0.7021,71500000.0
2007-01-25 14:04:00,0.70217,0.70253,0.70208,0.70253,103599999.0
2007-01-25 14:05:00,0.70252,0.70252,0.7023,0.7023,106799998.0
2007-01-25 14:06:00,0.70231,0.70248,0.70217,0.70241,78200000.0
2007-01-25 14:07:00,0.70237,0.7025,0.70229,0.70233,195800000.0
2007-01-25 14:08:00,0.70237,0.7025,0.70229,0.70234,58899999.0
2007-01-25 14:09:00,0.70229,0.70254,0.70229,0.70244,134700002.0
2007-01-25 14:10:00,0.70257,0.70257,0.70247,0.70248,67200001.0
2007-01-25 14:11:00,0.70251,0.70251,0.70238,0.70238,82800000.0
2007-01-25 14:12:00,0.7025,0.70258,0.70245,0.70245,63100001.0
2007-01-25 14:13:00,0.70241,0.7026,0.70241,0.70253,134199998.0
2007-01-25 14:14:00,0.70252,0.70262,0.70249,0.70255,69500000.0
2007-01-25 14:15:00,0.70258,0.70263,0.70256,0.70256,93699998.0
2007-01-25 14:16:00,0.70245,0.70255,0.70245,0.70252,96600001.0
2007-01-25 14:17:00,0.70245,0.70258,0.70245,0.70251,72700001.0
2007-01-25 14:18:00,0.70238,0.70252,0.70233,0.70252,149200000.0
2007-01-25 14:19:00,0.70249,0.70261,0.70242,0.70248,180300003.0
2007-01-25 14:20:00,0.70243,0.70252,0.70238,0.70245,160800001.0
2007-01-25 14:21:00,0.7024,0.70244,0.70234,0.70235,84699999.0
2007-01-25 14:22:00,0.70232,0.70248,0.70232,0.70233,86400000.0
2007-01-25 14:23:00,0.70228,0.7024,0.70221,0.7024,99199998.0
2007-01-25 14:24:00,0.70255,0.70255,0.70245,0.70245,80400001.0
2007-01-25 14:25:00,0.70247,0.70257,0.70243,0.7025,88500001.0
2007-01-25 14:26:00,0.70245,0.7025,0.70245,0.70249,66099999.0
2007-01-25 14:27:00,0.70252,0.70257,0.7025,0.7025,97600002.0
2007-01-25 14:28:00,0.70253,0.70254,0.70245,0.70254,67800001.0
2007-01-25 14:29:00,0.70257,0.70263,0.70243,0.70258,100199999.0
2007-01-25 14:30:00,0.70263,0.70263,0.70247,0.70253,76099999.0
2007-01-25 14:31:00,0.70248,0.7026,0.70248,0.70258,70999999.0
2007-01-25 14:32:00,0.70245,0.70257,0.70238,0.70255,99400000.0
2007-01-25 14:33:00,0.70261,0.70261,0.7024,0.7024,61400000.0
2007-01-25 14:34:00,0.70242,0.70242,0.70218,0.70242,84100001.0
2007-01-25 14:35:00,0.70238,0.70238,0.70232,0.70232,40300000.0
2007-01-25 14:36:00,0.70237,0.70243,0.70237,0.70243,36200000.0
2007-01-25 14:37:00,0.70248,0.70253,0.70244,0.70246,72200000.0
2007-01-25 14:38:00,0.70243,0.70252,0.70243,0.70252,68400000.0
2007-01-25 14:39:00,0.7024,0.70253,0.7024,0.70247,127599998.0
2007-01-25 14:40:00,0.70251,0.70251,0.70234,0.70235,78000001.0
2007-01-25 14:41:00,0.70238,0.70238,0.70227,0.7023,108800001.0
2007-01-25 14:42:00,0.7023,0.70233,0.70222,0.70231,64500000.0
2007-01-25 14:43:00,0.70229,0.70237,0.70222,0.70227,77600000.0
2007-01-25 14:44:00,0.70213,0.70236,0.70213,0.70236,86099999.0
2007-01-25 14:45:00,0.7023,0.70231,0.70226,0.70229,31000000.0
2007-01-25 14:46:00,0.70226,0.70228,0.70215,0.70221,148700000.0
2007-01-25 14:47:00,0.70218,0.7023,0.70215,0.7022,103499999.0
2007-01-25 14:48:00,0.70225,0.70225,0.70225,0.70225,79199999.0
2007-01-25 14:49:00,0.70216,0.70216,0.70197,0.70203,91899998.0
2007-01-25 14:50:00,0.70198,0.702,0.70178,0.70191,95599999.0
2007-01-25 14:51:00,0.70179,0.70186,0.70173,0.7018,133400001.0
2007-01-25 14:52:00,0.7018,0.70185,0.70175,0.70175,77000002.0
2007-01-25 14:53:00,0.7018,0.7018,0.70152,0.70152,32000000.0
2007-01-25 14:54:00,0.70164,0.70191,0.70164,0.70183,129700002.0
2007-01-25 14:55:00,0.70183,0.7019,0.70172,0.70172,89599999.0
2007-01-25 14:56:00,0.7017,0.70191,0.70166,0.70191,96400001.0
2007-01-25 14:57:00,0.70196,0.70201,0.70181,0.70181,78200000.0
2007-01-25 14:58:00,0.70169,0.70184,0.70169,0.70175,101199999.0
2007-01-25 14:59:00,0.70185,0.70185,0.70173,0.70178,62500000.0
2007-01-25 15:00:00,0.70181,0.70188,0.7017,0.70173,61199999.0
2007-01-25 15:01:00,0.70173,0.70181,0.70172,0.70175,90700000.0
2007-01-25 15:02:00,0.70184,0.70194,0.70178,0.70184,96400000.0
2007-01-25 15:03:00,0.70189,0.70193,0.70178,0.70185,81400000.0
2007-01-25 15:04:00,0.70178,0.70195,0.70171,0.70195,77299999.0
2007-01-25 15:05:00,0.70196,0.70205,0.70194,0.702,49800000.0
2007-01-25 15:06:00,0.70202,0.70202,0.70188,0.70199,129900000.0
2007-01-25 15:07:00,0.70206,0.70206,0.7017,0.70197,99200001.0
2007-01-25 15:08:00,0.7017,0.70199,0.70159,0.70175,134699997.0
2007-01-25 15:09:00,0.70202,0.70202,0.70191,0.70197,104400001.0
2007-01-25 15:10:00,0.70199,0.70199,0.70191,0.70196,82999999.0
2007-01-25 15:11:00,0.70194,0.70203,0.70194,0.702,71900000.0
2007-01-25 15:12:00,0.70201,0.70223,0.70186,0.70223,110700001.0
2007-01-25 15:13:00,0.70225,0.70225,0.7021,0.70211,71500000.0
2007-01-25 15:14:00,0.70213,0.70227,0.702,0.70227,89100000.0
2007-01-25 15:15:00,0.70227,0.70227,0.7021,0.7021,90399999.0
2007-01-25 15:16:00,0.70202,0.70221,0.70202,0.70221,125500000.0
2007-01-25 15:17:00,0.70216,0.70224,0.70216,0.7022,39800000.0
2007-01-25 15:18:00,0.70208,0.70211,0.70197,0.70197,69400000.0
2007-01-25 15:19:00,0.70207,0.70212,0.70204,0.70212,131400002.0
2007-01-25 15:20:00,0.70213,0.70213,0.70203,0.70213,75700001.0
2007-01-25 15:21:00,0.70212,0.70212,0.70205,0.70205,69900001.0
2007-01-25 15:22:00,0.70213,0.70213,0.70205,0.70213,54900000.0
2007-01-25 15:23:00,0.70215,0.70215,0.7021,0.7021,66000000.0
2007-01-25 15:24:00,0.70222,0.70231,0.70208,0.70208,171699996.0
2007-01-25 15:25:00,0.70214,0.70229,0.70203,0.70224,159399997.0
2007-01-25 15:26:00,0.70212,0.70221,0.70207,0.70212,78399999.0
2007-01-25 15:27:00,0.70202,0.70216,0.70202,0.70204,69699999.0
2007-01-25 15:28:00,0.70202,0.70212,0.70193,0.70195,82800001.0
2007-01-25 15:29:00,0.7021,0.70223,0.70204,0.70204,138100000.0
2007-01-25 15:30:00,0.7021,0.70216,0.7021,0.70212,51200000.0
2007-01-25 15:31:00,0.70207,0.70208,0.70198,0.70199,24800000.0
2007-01-25 15:32:00,0.702,0.70224,0.702,0.70215,79400000.0
2007-01-25 15:33:00,0.70214,0.70214,0.70211,0.70211,23900000.0
2007-01-25 15:34:00,0.70209,0.70221,0.70209,0.70213,68799999.0
2007-01-25 15:35:00,0.70214,0.70241,0.70214,0.70224,105199999.0
2007-01-25 15:36:00,0.70222,0.70244,0.70222,0.7024,87600001.0
2007-01-25 15:37:00,0.70233,0.70245,0.70233,0.70245,94299999.0
2007-01-25 15:38:00,0.70245,0.70245,0.70233,0.70233,24699999.0
2007-01-25 15:39:00,0.70227,0.70227,0.70217,0.70217,75600000.0
2007-01-25 15:40:00,0.70219,0.70232,0.70203,0.70203,59000000.0
2007-01-25 15:41:00,0.70222,0.70232,0.70217,0.70229,34000000.0
2007-01-25 15:42:00,0.70223,0.70227,0.70206,0.70222,60600001.0
2007-01-25 15:43:00,0.70226,0.70226,0.70202,0.70211,84600001.0
2007-01-25 15:44:00,0.7021,0.70218,0.7021,0.70218,35800000.0
2007-01-25 15:45:00,0.7022,0.7022,0.70198,0.70202,105399997.0
2007-01-25 15:46:00,0.70212,0.7023,0.7019,0.7019,57999999.0
2007-01-25 15:47:00,0.70186,0.70196,0.7018,0.70181,117500003.0
2007-01-25 15:48:00,0.70173,0.70196,0.70173,0.70195,89399999.0
2007-01-25 15:49:00,0.70179,0.70195,0.70179,0.70186,71300000.0
2007-01-25 15:50:00,0.70186,0.70186,0.70175,0.70175,38400000.0
2007-01-25 15:51:00,0.70189,0.7019,0.70171,0.7019,67600001.0
2007-01-25 15:52:00,0.70185,0.70195,0.70185,0.70193,118299997.0
2007-01-25 15:53:00,0.7019,0.70201,0.7019,0.70195,86299999.0
2007-01-25 15:54:00,0.70189,0.70189,0.70176,0.70176,42299999.0
2007-01-25 15:55:00,0.70173,0.70185,0.70173,0.70175,67700000.0
2007-01-25 15:56:00,0.70178,0.7018,0.70164,0.70179,46200000.0
2007-01-25 15:57:00,0.70187,0.70199,0.70184,0.70196,74900001.0
2007-01-25 15:58:00,0.70204,0.70204,0.70196,0.70196,27100000.0
2007-01-25 15:59:00,0.70185,0.702,0.70185,0.702,51800000.0
2007-01-25 16:00:00,0.7019,0.70201,0.7019,0.70199,42800000.0
2007-01-25 16:01:00,0.70195,0.70195,0.70179,0.70183,35900000.0
2007-01-25 16:02:00,0.70198,0.70213,0.70198,0.70199,70200000.0
2007-01-25 16:03:00,0.70199,0.70216,0.70198,0.70204,105800000.0
2007-01-25 16:04:00,0.70214,0.70221,0.70214,0.70218,56600000.0
2007-01-25 16:05:00,0.702,0.70207,0.702,0.70207,63699999.0
2007-01-25 16:06:00,0.70205,0.70205,0.70197,0.70205,104300001.0
2007-01-25 16:07:00,0.70192,0.70204,0.70177,0.70199,133500000.0
2007-01-25 16:08:00,0.70205,0.70217,0.70201,0.70207,111399999.0
2007-01-25 16:09:00,0.70201,0.7021,0.70198,0.7021,82800000.0
2007-01-25 16:10:00,0.70193,0.70214,0.70193,0.70199,100800001.0
2007-01-25 16:11:00,0.70198,0.70201,0.70192,0.70194,79300000.0
2007-01-25 16:12:00,0.7019,0.70203,0.7019,0.70203,103500002.0
2007-01-25 16:13:00,0.70194,0.70194,0.7016,0.7016,96000001.0
2007-01-25 16:14:00,0.70163,0.70186,0.70163,0.70164,55600000.0
2007-01-25 16:15:00,0.70148,0.70148,0.70132,0.70142,161100001.0
2007-01-25 16:16:00,0.70149,0.70149,0.70115,0.70122,47200000.0
2007-01-25 16:17:00,0.70121,0.70125,0.70117,0.70124,70500000.0
2007-01-25 16:18:00,0.70122,0.70144,0.7012,0.70132,90900001.0
2007-01-25 16:19:00,0.70126,0.70141,0.7011,0.70131,129100000.0
2007-01-25 16:20:00,0.70141,0.70157,0.70141,0.70157,59000001.0
2007-01-25 16:21:00,0.70145,0.70145,0.70126,0.70127,93199999.0
2007-01-25 16:22:00,0.70135,0.70145,0.70124,0.70124,99300000.0
2007-01-25 16:23:00,0.70098,0.7012,0.70098,0.7012,67499999.0
2007-01-25 16:24:00,0.70137,0.70145,0.70134,0.70134,58000001.0
2007-01-25 16:25:00,0.70131,0.70143,0.70131,0.70139,57799999.0
2007-01-25 16:26:00,0.70125,0.70158,0.70125,0.70158,90199999.0
2007-01-25 16:27:00,0.70159,0.70166,0.70156,0.70166,97200001.0
2007-01-25 16:28:00,0.70141,0.70179,0.70141,0.70179,102700001.0
2007-01-25 16:29:00,0.70182,0.70182,0.70172,0.7018,85099999.0
2007-01-25 16:30:00,0.70176,0.70182,0.70167,0.70167,51600000.0
2007-01-25 16:31:00,0.70164,0.70165,0.70156,0.70165,98099997.0
2007-01-25 16:32:00,0.70171,0.70171,0.70157,0.70157,122199999.0
2007-01-25 16:33:00,0.70165,0.70176,0.70159,0.70167,150899999.0
2007-01-25 16:34:00,0.70162,0.70169,0.70152,0.70152,85599998.0
2007-01-25 16:35:00,0.70149,0.70157,0.70138,0.70148,91000001.0
2007-01-25 16:36:00,0.70148,0.70161,0.70148,0.70151,139200000.0
2007-01-25 16:37:00,0.70137,0.7015,0.7011,0.7011,78099999.0
2007-01-25 16:38:00,0.70114,0.70118,0.70102,0.70102,155300002.0
2007-01-25 16:39:00,0.70098,0.70108,0.70094,0.70105,140500001.0
2007-01-25 16:40:00,0.70105,0.70112,0.70104,0.70108,56600000.0
2007-01-25 16:41:00,0.70109,0.70109,0.70089,0.70089,39700000.0
2007-01-25 16:42:00,0.70072,0.70085,0.7006,0.70085,78200000.0
2007-01-25 16:43:00,0.7008,0.70083,0.70069,0.70069,76600001.0
2007-01-25 16:44:00,0.70075,0.70097,0.70075,0.70084,59100000.0
2007-01-25 16:45:00,0.70092,0.70092,0.70081,0.70083,101099999.0
2007-01-25 16:46:00,0.70094,0.70099,0.70082,0.70099,63499999.0
2007-01-25 16:47:00,0.70101,0.70101,0.70077,0.70087,89399998.0
2007-01-25 16:48:00,0.70115,0.70115,0.70105,0.70115,107399998.0
2007-01-25 16:49:00,0.7011,0.7011,0.7011,0.7011,27500000.0
2007-01-25 16:50:00,0.7011,0.7011,0.70108,0.7011,37100000.0
2007-01-25 16:51:00,0.70117,0.70117,0.701,0.701,117499997.0
2007-01-25 16:52:00,0.7012,0.70126,0.70117,0.70126,102800001.0
2007-01-25 16:53:00,0.70141,0.70141,0.70122,0.70123,106099999.0
2007-01-25 16:54:00,0.70118,0.70144,0.70118,0.70144,131000001.0
2007-01-25 16:55:00,0.7014,0.70142,0.70127,0.70127,103100000.0
2007-01-25 16:56:00,0.70128,0.70128,0.70098,0.70121,144200000.0
2007-01-25 16:57:00,0.70151,0.70152,0.70136,0.70142,82800000.0
2007-01-25 16:58:00,0.70143,0.70145,0.7014,0.70142,140999999.0
2007-01-25 16:59:00,0.70133,0.70133,0.70103,0.70103,109500001.0
2007-01-25 17:00:00,0.70099,0.70101,0.7008,0.7009,111400000.0
2007-01-25 17:01:00,0.7009,0.7011,0.7009,0.70108,95700001.0
2007-01-25 17:02:00,0.70105,0.70108,0.70094,0.70108,69499999.0
2007-01-25 17:03:00,0.70084,0.70121,0.70084,0.70118,85800000.0
2007-01-25 17:04:00,0.70132,0.70136,0.7013,0.7013,97400001.0
2007-01-25 17:05:00,0.70123,0.70125,0.70109,0.70118,51700000.0
2007-01-25 17:06:00,0.70117,0.70123,0.701,0.70117,65399999.0
2007-01-25 17:07:00,0.7012,0.7012,0.70102,0.70109,59100002.0
2007-01-25 17:08:00,0.70109,0.70109,0.70092,0.70106,132999998.0
2007-01-25 17:09:00,0.70108,0.70108,0.70088,0.70107,112300000.0
2007-01-25 17:10:00,0.70105,0.70105,0.70095,0.70095,38300000.0
2007-01-25 17:11:00,0.7008,0.70106,0.7008,0.70104,56099999.0
2007-01-25 17:12:00,0.70109,0.70111,0.70097,0.70098,83999999.0
2007-01-25 17:13:00,0.70097,0.701,0.70091,0.70095,86900000.0
2007-01-25 17:14:00,0.7009,0.7011,0.7009,0.70105,99900002.0
2007-01-25 17:15:00,0.70097,0.70097,0.70068,0.70068,73599999.0
2007-01-25 17:16:00,0.7007,0.70089,0.70066,0.70087,87399998.0
2007-01-25 17:17:00,0.70077,0.70081,0.70065,0.70078,80400001.0
2007-01-25 17:18:00,0.70084,0.70084,0.70075,0.70078,113000000.0
2007-01-25 17:19:00,0.70081,0.7009,0.70078,0.70078,36600000.0
2007-01-25 17:20:00,0.70093,0.70098,0.70068,0.70068,89300002.0
2007-01-25 17:21:00,0.70062,0.70081,0.70062,0.70081,76100000.0
2007-01-25 17:22:00,0.70081,0.7011,0.70081,0.7011,54300000.0
2007-01-25 17:23:00,0.70103,0.70103,0.70088,0.70103,51700000.0
2007-01-25 17:24:00,0.70099,0.70108,0.70092,0.70099,77399999.0
2007-01-25 17:25:00,0.70098,0.7012,0.70093,0.7012,106900000.0
2007-01-25 17:26:00,0.70119,0.70119,0.70105,0.70105,45500000.0
2007-01-25 17:27:00,0.70117,0.70119,0.70101,0.70115,86000000.0
2007-01-25 17:28:00,0.70108,0.70123,0.70098,0.70108,95600000.0
2007-01-25 17:29:00,0.70115,0.70115,0.70105,0.70115,91200001.0
2007-01-25 17:30:00,0.7012,0.7013,0.70113,0.70113,58000000.0
2007-01-25 17:31:00,0.70105,0.70116,0.70105,0.70107,111100002.0
2007-01-25 17:32:00,0.70098,0.70101,0.70091,0.70091,62600000.0
2007-01-25 17:33:00,0.701,0.701,0.70095,0.701,81900000.0
2007-01-25 17:34:00,0.70103,0.7011,0.701,0.701,47900001.0
2007-01-25 17:35:00,0.701,0.70105,0.701,0.70103,45799999.0
2007-01-25 17:36:00,0.70102,0.70108,0.70097,0.70101,80499999.0
2007-01-25 17:37:00,0.70104,0.70113,0.70104,0.70113,79000000.0
2007-01-25 17:38:00,0.70105,0.70105,0.70087,0.70103,118700000.0
2007-01-25 17:39:00,0.70112,0.70112,0.70103,0.70105,57099999.0
2007-01-25 17:40:00,0.70087,0.70091,0.70071,0.70071,36300000.0
2007-01-25 17:41:00,0.7007,0.70092,0.7007,0.70085,106100001.0
2007-01-25 17:42:00,0.70078,0.70102,0.70073,0.70102,113099999.0
2007-01-25 17:43:00,0.70107,0.70107,0.70073,0.70073,162200003.0
2007-01-25 17:44:00,0.70079,0.70092,0.70079,0.70092,28600000.0
2007-01-25 17:45:00,0.70081,0.70081,0.70055,0.70071,72300000.0
2007-01-25 17:46:00,0.70068,0.70087,0.70065,0.70087,63000001.0
2007-01-25 17:47:00,0.7008,0.70081,0.70052,0.70071,27000000.0
2007-01-25 17:48:00,0.7008,0.70087,0.7007,0.7007,80900000.0
2007-01-25 17:49:00,0.70069,0.70086,0.70069,0.70083,102999999.0
2007-01-25 17:50:00,0.70069,0.7008,0.70069,0.70072,85600000.0
2007-01-25 17:51:00,0.70072,0.7009,0.70069,0.7009,91699999.0
2007-01-25 17:52:00,0.70082,0.70082,0.70052,0.70077,123700001.0
2007-01-25 17:53:00,0.70083,0.70088,0.7008,0.70088,66000000.0
2007-01-25 17:54:00,0.70079,0.7008,0.70075,0.70078,38000000.0
2007-01-25 17:55:00,0.70065,0.70071,0.70058,0.70071,78700000.0
2007-01-25 17:56:00,0.70061,0.70074,0.70052,0.70066,126399999.0
2007-01-25 17:57:00,0.70064,0.70075,0.70064,0.70071,67900000.0
2007-01-25 17:58:00,0.70082,0.70082,0.70058,0.70059,106900001.0
2007-01-25 17:59:00,0.70052,0.7007,0.70032,0.7007,83899999.0
2007-01-25 18:00:00,0.70065,0.70085,0.70059,0.70064,59600000.0
2007-01-25 18:01:00,0.70064,0.70072,0.70058,0.70058,94099999.0
2007-01-25 18:02:00,0.70078,0.70078,0.70049,0.70051,116700000.0
2007-01-25 18:03:00,0.70049,0.70068,0.70049,0.70055,275299998.0
2007-01-25 18:04:00,0.7005,0.70053,0.70041,0.70049,201300000.0
2007-01-25 18:05:00,0.70058,0.70078,0.7005,0.7005,318700000.0
2007-01-25 18:06:00,0.70053,0.70055,0.70023,0.70035,113700002.0
2007-01-25 18:07:00,0.70028,0.70048,0.70017,0.70025,214600001.0
2007-01-25 18:08:00,0.70016,0.70029,0.70016,0.70024,63900000.0
2007-01-25 18:09:00,0.70024,0.70026,0.70002,0.70021,215600001.0
2007-01-25 18:10:00,0.70023,0.70028,0.7002,0.70028,102600000.0
2007-01-25 18:11:00,0.7003,0.7003,0.7003,0.7003,24800001.0
2007-01-25 18:12:00,0.70042,0.70042,0.7002,0.70028,58600000.0
2007-01-25 18:13:00,0.70031,0.70031,0.70021,0.70027,58699999.0
2007-01-25 18:14:00,0.7003,0.70035,0.70027,0.70035,62700000.0
2007-01-25 18:15:00,0.7003,0.70037,0.70027,0.70027,219500000.0
2007-01-25 18:16:00,0.70025,0.7003,0.70012,0.70022,272699999.0
2007-01-25 18:17:00,0.7001,0.70021,0.7001,0.70012,169900001.0
2007-01-25 18:18:00,0.70006,0.70024,0.70006,0.7001,398499996.0
2007-01-25 18:19:00,0.70007,0.7001,0.69986,0.69992,213700002.0
2007-01-25 18:20:00,0.69991,0.69997,0.69979,0.6999,114199999.0
2007-01-25 18:21:00,0.69988,0.6999,0.69974,0.69984,176799998.0
2007-01-25 18:22:00,0.6998,0.70014,0.6998,0.70014,132900000.0
2007-01-25 18:23:00,0.70022,0.70022,0.69997,0.70003,245699999.0
2007-01-25 18:24:00,0.69998,0.70018,0.69946,0.69946,213399999.0
2007-01-25 18:25:00,0.69886,0.6994,0.69886,0.69938,188000002.0
2007-01-25 18:26:00,0.69954,0.70009,0.69954,0.70004,132900001.0
2007-01-25 18:27:00,0.69994,0.69994,0.6996,0.6998,331399999.0
2007-01-25 18:28:00,0.69976,0.69976,0.69949,0.69957,140499999.0
2007-01-25 18:29:00,0.6996,0.69979,0.69957,0.69971,330100000.0
2007-01-25 18:30:00,0.69976,0.69995,0.69971,0.69995,81900000.0
2007-01-25 18:31:00,0.69987,0.69988,0.6997,0.6998,217000003.0
2007-01-25 18:32:00,0.69978,0.69978,0.6996,0.6996,48700000.0
2007-01-25 18:33:00,0.69965,0.6997,0.69953,0.69953,257200000.0
2007-01-25 18:34:00,0.69958,0.69959,0.6995,0.6995,129799997.0
2007-01-25 18:35:00,0.69945,0.69945,0.69935,0.69935,153800002.0
2007-01-25 18:36:00,0.69937,0.69937,0.69898,0.699,160199999.0
2007-01-25 18:37:00,0.69903,0.6991,0.69898,0.69898,61700000.0
2007-01-25 18:38:00,0.69894,0.69912,0.69894,0.69912,136700001.0
2007-01-25 18:39:00,0.69914,0.69934,0.69912,0.69917,359199997.0
2007-01-25 18:40:00,0.6991,0.69917,0.69901,0.69917,73899998.0
2007-01-25 18:41:00,0.69908,0.69916,0.69883,0.69883,245400004.0
2007-01-25 18:42:00,0.69886,0.69897,0.69881,0.69897,125800001.0
2007-01-25 18:43:00,0.69894,0.69912,0.69884,0.69912,671199997.0
2007-01-25 18:44:00,0.69927,0.69935,0.69918,0.69931,362100001.0
2007-01-25 18:45:00,0.69924,0.69924,0.69895,0.69907,492599994.0
2007-01-25 18:46:00,0.69909,0.69914,0.69907,0.6991,141199998.0
2007-01-25 18:47:00,0.69909,0.69912,0.69903,0.69909,136900000.0
2007-01-25 18:48:00,0.69912,0.69922,0.69902,0.69902,178300001.0
2007-01-25 18:49:00,0.699,0.69921,0.699,0.69921,147599999.0
2007-01-25 18:50:00,0.69919,0.69919,0.69895,0.69905,85500000.0
2007-01-25 18:51:00,0.69893,0.69902,0.69875,0.69875,117600000.0
2007-01-25 18:52:00,0.69882,0.69904,0.69882,0.699,74100001.0
2007-01-25 18:53:00,0.69901,0.69901,0.6987,0.69877,124100000.0
2007-01-25 18:54:00,0.69863,0.69888,0.69863,0.69887,144100000.0
2007-01-25 18:55:00,0.69901,0.69906,0.69891,0.69893,121299999.0
2007-01-25 18:56:00,0.69895,0.69902,0.69895,0.699,79400000.0
2007-01-25 18:57:00,0.699,0.69903,0.69891,0.69899,50800000.0
2007-01-25 18:58:00,0.69897,0.69906,0.69897,0.69905,87500000.0
2007-01-25 18:59:00,0.69908,0.6993,0.69907,0.6993,186800001.0
2007-01-25 19:00:00,0.69934,0.69939,0.6993,0.69935,125500001.0
2007-01-25 19:01:00,0.69946,0.69956,0.69945,0.69945,52399999.0
2007-01-25 19:02:00,0.69954,0.69977,0.69951,0.69977,98500000.0
2007-01-25 19:03:00,0.69966,0.69989,0.69966,0.69975,149500000.0
2007-01-25 19:04:00,0.69976,0.7,0.69976,0.6998,119000001.0
2007-01-25 19:05:00,0.69976,0.69976,0.69963,0.69975,144200002.0
2007-01-25 19:06:00,0.69975,0.69989,0.69969,0.69974,238899995.0
2007-01-25 19:07:00,0.69975,0.6998,0.69955,0.69965,258699999.0
2007-01-25 19:08:00,0.69978,0.69989,0.69973,0.69988,133699999.0
2007-01-25 19:09:00,0.69993,0.69993,0.69968,0.69973,130099998.0
2007-01-25 19:10:00,0.6997,0.69989,0.69966,0.69978,98699999.0
2007-01-25 19:11:00,0.69976,0.69997,0.69976,0.69991,98399999.0
2007-01-25 19:12:00,0.69985,0.69995,0.69985,0.6999,48499999.0
2007-01-25 19:13:00,0.69982,0.69991,0.69972,0.69983,91699999.0
2007-01-25 19:14:00,0.69986,0.69989,0.69973,0.69973,49400000.0
2007-01-25 19:15:00,0.69968,0.69974,0.69966,0.69967,73200000.0
2007-01-25 19:16:00,0.69972,0.69982,0.69972,0.69982,64899999.0
2007-01-25 19:17:00,0.6998,0.69985,0.69965,0.69977,109700000.0
2007-01-25 19:18:00,0.69976,0.69976,0.69964,0.69964,81299999.0
2007-01-25 19:19:00,0.6995,0.69961,0.6995,0.69961,97100000.0
2007-01-25 19:20:00,0.69962,0.69972,0.69952,0.69952,93700000.0
2007-01-25 19:21:00,0.69958,0.69972,0.69953,0.6996,172600001.0
2007-01-25 19:22:00,0.69961,0.69973,0.69961,0.69973,117500000.0
2007-01-25 19:23:00,0.69963,0.69973,0.69962,0.69962,90000000.0
2007-01-25 19:24:00,0.69967,0.69969,0.6996,0.69967,74200001.0
2007-01-25 19:25:00,0.69973,0.69975,0.69963,0.69975,121099998.0
2007-01-25 19:26:00,0.69966,0.69971,0.69966,0.69971,68199999.0
2007-01-25 19:27:00,0.69971,0.69985,0.69968,0.69968,164799998.0
2007-01-25 19:28:00,0.69979,0.69979,0.69944,0.69945,159599998.0
2007-01-25 19:29:00,0.69945,0.69955,0.6994,0.6995,61800000.0
2007-01-25 19:30:00,0.69952,0.69952,0.69943,0.69952,64699999.0
2007-01-25 19:31:00,0.69955,0.69955,0.69932,0.69952,117299997.0
2007-01-25 19:32:00,0.6995,0.69958,0.69935,0.69946,194600000.0
2007-01-25 19:33:00,0.69946,0.69957,0.69941,0.69949,57199999.0
2007-01-25 19:34:00,0.69945,0.69948,0.69932,0.69945,129299998.0
2007-01-25 19:35:00,0.69947,0.69954,0.6994,0.69953,163200000.0
2007-01-25 19:36:00,0.6995,0.69951,0.69935,0.6994,171100000.0
2007-01-25 19:37:00,0.69942,0.69952,0.69942,0.69947,118200003.0
2007-01-25 19:38:00,0.69953,0.69953,0.69939,0.69941,57700001.0
2007-01-25 19:39:00,0.6995,0.6996,0.6995,0.6995,236899998.0
2007-01-25 19:40:00,0.69956,0.69956,0.69947,0.69949,40600000.0
2007-01-25 19:41:00,0.69955,0.69965,0.69955,0.69955,82399999.0
2007-01-25 19:42:00,0.6995,0.69953,0.69946,0.69946,56599999.0
2007-01-25 19:43:00,0.6995,0.69955,0.69945,0.69947,54800000.0
2007-01-25 19:44:00,0.69957,0.6996,0.6994,0.69952,118399998.0
2007-01-25 19:45:00,0.6995,0.69958,0.69941,0.69941,91700000.0
2007-01-25 19:46:00,0.69946,0.69977,0.69945,0.69973,118599999.0
2007-01-25 19:47:00,0.6997,0.6997,0.69952,0.69952,78600000.0
2007-01-25 19:48:00,0.69944,0.69952,0.69944,0.69945,82100000.0
2007-01-25 19:49:00,0.69949,0.69973,0.69938,0.69938,105800001.0
2007-01-25 19:50:00,0.69951,0.69953,0.69941,0.69945,168300001.0
2007-01-25 19:51:00,0.6995,0.69956,0.69946,0.69953,157400000.0
2007-01-25 19:52:00,0.69954,0.69958,0.6994,0.69954,183699998.0
2007-01-25 19:53:00,0.69956,0.69961,0.69954,0.69957,181899998.0
2007-01-25 19:54:00,0.6996,0.69971,0.6996,0.69965,107900000.0
2007-01-25 19:55:00,0.69956,0.6997,0.69956,0.69963,242099999.0
2007-01-25 19:56:00,0.69965,0.69965,0.69929,0.69948,288399999.0
2007-01-25 19:57:00,0.69965,0.69965,0.69955,0.6996,97900002.0
2007-01-25 19:58:00,0.69959,0.69959,0.69941,0.69942,184699999.0
2007-01-25 19:59:00,0.69937,0.69953,0.69937,0.69943,101199998.0
2007-01-25 20:00:00,0.69942,0.69951,0.69929,0.69947,289499997.0
2007-01-25 20:01:00,0.6995,0.69961,0.69945,0.69961,112499999.0
2007-01-25 20:02:00,0.69963,0.69963,0.69951,0.69951,93000000.0
2007-01-25 20:03:00,0.69962,0.69966,0.69957,0.69966,94200001.0
2007-01-25 20:04:00,0.69968,0.69973,0.69949,0.69971,108399998.0
2007-01-25 20:05:00,0.69973,0.69973,0.69956,0.69957,163700000.0
2007-01-25 20:06:00,0.69973,0.69978,0.6996,0.69968,319900000.0
2007-01-25 20:07:00,0.69963,0.69964,0.69953,0.69954,110100000.0
2007-01-25 20:08:00,0.69946,0.69946,0.69915,0.69915,84599999.0
2007-01-25 20:09:00,0.69909,0.69913,0.69878,0.69912,146900000.0
2007-01-25 20:10:00,0.6992,0.69947,0.6992,0.69947,121500000.0
2007-01-25 20:11:00,0.69949,0.69949,0.69944,0.69944,39800000.0
2007-01-25 20:12:00,0.6994,0.6994,0.69924,0.6993,103800003.0
2007-01-25 20:13:00,0.69938,0.6994,0.69905,0.6993,108999998.0
2007-01-25 20:14:00,0.69938,0.6994,0.6993,0.6994,237299996.0
2007-01-25 20:15:00,0.69928,0.69933,0.69926,0.69933,53300000.0
2007-01-25 20:16:00,0.69934,0.69937,0.69915,0.69915,356700001.0
2007-01-25 20:17:00,0.69912,0.69932,0.6991,0.69932,211300003.0
2007-01-25 20:18:00,0.69932,0.69935,0.69927,0.69935,134000001.0
2007-01-25 20:19:00,0.69932,0.69932,0.69924,0.69926,83200000.0
2007-01-25 20:20:00,0.69939,0.69945,0.69929,0.69931,118799999.0
2007-01-25 20:21:00,0.69934,0.69945,0.69932,0.69936,58499999.0
2007-01-25 20:22:00,0.69931,0.69931,0.69911,0.69911,150699998.0
2007-01-25 20:23:00,0.69905,0.6991,0.69895,0.6991,96000001.0
2007-01-25 20:24:00,0.69903,0.69903,0.69869,0.69902,182599999.0
2007-01-25 20:25:00,0.69899,0.69899,0.69885,0.69885,141300000.0
2007-01-25 20:26:00,0.6988,0.6988,0.69864,0.69876,87100001.0
2007-01-25 20:27:00,0.6988,0.69883,0.69875,0.69878,85699999.0
2007-01-25 20:28:00,0.69875,0.69875,0.6987,0.69875,56299999.0
2007-01-25 20:29:00,0.69876,0.69883,0.69873,0.69883,269900001.0
2007-01-25 20:30:00,0.69875,0.6989,0.69875,0.69885,339199996.0
2007-01-25 20:31:00,0.69886,0.69886,0.69866,0.69883,207900001.0
2007-01-25 20:32:00,0.69874,0.69883,0.69874,0.69874,120300000.0
2007-01-25 20:33:00,0.69873,0.69881,0.69869,0.69874,176500001.0
2007-01-25 20:34:00,0.69882,0.69882,0.69867,0.69869,88400001.0
2007-01-25 20:35:00,0.69867,0.69871,0.6986,0.69862,79799999.0
2007-01-25 20:36:00,0.69856,0.69871,0.69843,0.69845,205999997.0
2007-01-25 20:37:00,0.69844,0.69851,0.69835,0.69838,207499999.0
2007-01-25 20:38:00,0.6984,0.69842,0.69835,0.6984,145500000.0
2007-01-25 20:39:00,0.69839,0.69856,0.69837,0.69848,137899998.0
2007-01-25 20:40:00,0.6984,0.6985,0.69835,0.6984,165800000.0
2007-01-25 20:41:00,0.69842,0.69851,0.69839,0.69846,159599999.0
2007-01-25 20:42:00,0.69843,0.6985,0.69836,0.69848,54700000.0
2007-01-25 20:43:00,0.6985,0.69854,0.69845,0.6985,152600002.0
2007-01-25 20:44:00,0.69845,0.69855,0.69845,0.69855,19200000.0
2007-01-25 20:45:00,0.6985,0.69855,0.69843,0.69845,45700000.0
2007-01-25 20:46:00,0.69852,0.69852,0.69834,0.69834,95100002.0
2007-01-25 20:47:00,0.69841,0.69849,0.69836,0.69836,83399999.0
2007-01-25 20:48:00,0.69841,0.69846,0.69826,0.69841,139100001.0
2007-01-25 20:49:00,0.6982,0.69826,0.69806,0.69813,62400000.0
2007-01-25 20:50:00,0.69807,0.69807,0.69794,0.69795,165300001.0
2007-01-25 20:51:00,0.69801,0.6982,0.69801,0.69804,123900000.0
2007-01-25 20:52:00,0.69803,0.69828,0.69803,0.69808,91900000.0
2007-01-25 20:53:00,0.69819,0.69819,0.69803,0.69803,331000000.0
2007-01-25 20:54:00,0.698,0.69802,0.69792,0.69798,171299999.0
2007-01-25 20:55:00,0.69788,0.69795,0.69786,0.69789,116399998.0
2007-01-25 20:56:00,0.69778,0.69801,0.69778,0.69799,94500000.0
2007-01-25 20:57:00,0.69788,0.69798,0.69774,0.69783,106400000.0
2007-01-25 20:58:00,0.69788,0.69804,0.6978,0.6978,265900001.0
2007-01-25 20:59:00,0.69776,0.69776,0.69757,0.69768,199799998.0
2007-01-25 21:00:00,0.69766,0.69767,0.69754,0.69765,232999997.0
2007-01-25 21:01:00,0.69749,0.69749,0.69719,0.69728,109500000.0
2007-01-25 21:02:00,0.69717,0.69725,0.69697,0.69697,115899998.0
2007-01-25 21:03:00,0.6967,0.6967,0.69611,0.69646,149799999.0
2007-01-25 21:04:00,0.69646,0.69659,0.69626,0.69626,81100000.0
2007-01-25 21:05:00,0.69647,0.69688,0.69647,0.69669,146999999.0
2007-01-25 21:06:00,0.69669,0.69684,0.69642,0.69662,168099999.0
2007-01-25 21:07:00,0.6969,0.69707,0.6969,0.69707,100300000.0
2007-01-25 21:08:00,0.69712,0.69712,0.69684,0.69694,161000001.0
2007-01-25 21:09:00,0.69692,0.69719,0.69692,0.69719,126799999.0
2007-01-25 21:10:00,0.69715,0.69722,0.69707,0.69722,97799997.0
2007-01-25 21:11:00,0.69711,0.69711,0.69704,0.69704,16000000.0
2007-01-25 21:12:00,0.697,0.69712,0.69682,0.69696,103199999.0
2007-01-25 21:13:00,0.69693,0.697,0.69635,0.69635,65800000.0
2007-01-25 21:14:00,0.6963,0.69637,0.6963,0.69631,131100000.0
2007-01-25 21:15:00,0.6963,0.69652,0.69614,0.69642,179999998.0
2007-01-25 21:16:00,0.69652,0.69652,0.69623,0.6965,127500000.0
2007-01-25 21:17:00,0.69649,0.69661,0.69627,0.69661,256200004.0
2007-01-25 21:18:00,0.69668,0.69673,0.6966,0.69671,166500000.0
2007-01-25 21:19:00,0.69672,0.69672,0.69658,0.69662,82200000.0
2007-01-25 21:20:00,0.69671,0.69671,0.69639,0.69662,241000000.0
2007-01-25 21:21:00,0.69668,0.69676,0.69653,0.69676,104900000.0
2007-01-25 21:22:00,0.69679,0.69691,0.69672,0.69688,94100000.0
2007-01-25 21:23:00,0.69683,0.69687,0.69673,0.69677,172399998.0
2007-01-25 21:24:00,0.69673,0.69682,0.69654,0.69682,107699999.0
2007-01-25 21:25:00,0.69695,0.69718,0.69695,0.69718,119799999.0
2007-01-25 21:26:00,0.69707,0.69711,0.69681,0.69681,99000000.0
2007-01-25 21:27:00,0.69658,0.69664,0.69641,0.69664,96900001.0
2007-01-25 21:28:00,0.69646,0.69646,0.69623,0.69629,84500000.0
2007-01-25 21:29:00,0.69636,0.69646,0.69625,0.69633,138999998.0
2007-01-25 21:30:00,0.69645,0.69678,0.69639,0.69678,162099999.0
2007-01-25 21:31:00,0.69685,0.69692,0.6968,0.69684,110800000.0
2007-01-25 21:32:00,0.69664,0.69664,0.69649,0.69649,29900000.0
2007-01-25 21:33:00,0.69652,0.69664,0.69652,0.69657,69200000.0
2007-01-25 21:34:00,0.69653,0.69653,0.6963,0.69639,89800000.0
2007-01-25 21:35:00,0.69639,0.69639,0.69627,0.69638,133500001.0
2007-01-25 21:36:00,0.69635,0.69641,0.69619,0.69619,222300002.0
2007-01-25 21:37:00,0.69621,0.69627,0.69616,0.69617,63600000.0
2007-01-25 21:38:00,0.69617,0.69626,0.69613,0.69613,77000000.0
2007-01-25 21:39:00,0.69601,0.69608,0.69545,0.69545,104399998.0
2007-01-25 21:40:00,0.69538,0.69566,0.69512,0.69566,152899999.0
2007-01-25 21:41:00,0.69564,0.69574,0.69556,0.69568,153600001.0
2007-01-25 21:42:00,0.6956,0.69561,0.69554,0.69558,59700000.0
2007-01-25 21:43:00,0.69549,0.69555,0.69543,0.69543,32500000.0
2007-01-25 21:44:00,0.69535,0.69535,0.69495,0.69495,50100001.0
2007-01-25 21:45:00,0.69517,0.69517,0.69502,0.6951,150799999.0
2007-01-25 21:46:00,0.69512,0.69521,0.69512,0.69521,103500000.0
2007-01-25 21:47:00,0.69524,0.6954,0.69514,0.69537,120900001.0
2007-01-25 21:48:00,0.69537,0.69542,0.69537,0.69542,55000000.0
2007-01-25 21:49:00,0.69546,0.69557,0.69539,0.6954,80400000.0
2007-01-25 21:50:00,0.69558,0.69577,0.69557,0.69577,105499999.0
2007-01-25 21:51:00,0.6958,0.69585,0.69577,0.69585,103799998.0
2007-01-25 21:52:00,0.69586,0.69619,0.69586,0.69619,87600000.0
2007-01-25 21:53:00,0.69628,0.69659,0.69628,0.6965,66600000.0
2007-01-25 21:54:00,0.69651,0.69667,0.69648,0.6966,105900000.0
2007-01-25 21:55:00,0.69662,0.6967,0.69662,0.69662,76900000.0
2007-01-25 21:56:00,0.69661,0.69661,0.69637,0.69637,53900001.0
2007-01-25 21:57:00,0.69635,0.69639,0.69621,0.69624,159699999.0
2007-01-25 21:58:00,0.69639,0.69694,0.69639,0.69694,75499997.0
2007-01-25 21:59:00,0.69695,0.697,0.69689,0.6969,111699999.0
2007-01-25 22:00:00,0.69682,0.69683,0.69669,0.6967,64900000.0
2007-01-25 22:01:00,0.69669,0.69688,0.69669,0.69675,98900001.0
2007-01-25 22:02:00,0.69682,0.69682,0.69671,0.69671,88700000.0
2007-01-25 22:03:00,0.69638,0.69659,0.69638,0.69655,126800001.0
2007-01-25 22:04:00,0.69645,0.69645,0.69636,0.69645,48700000.0
2007-01-25 22:05:00,0.69641,0.69656,0.69628,0.69628,128799999.0
2007-01-25 22:06:00,0.69613,0.69646,0.69613,0.69626,126699998.0
2007-01-25 22:07:00,0.69622,0.69633,0.69617,0.69617,92299999.0
2007-01-25 22:08:00,0.69615,0.6963,0.69601,0.6963,61000000.0
2007-01-25 22:09:00,0.69625,0.69625,0.69615,0.69618,32600000.0
2007-01-25 22:10:00,0.69622,0.69631,0.69618,0.69622,43000000.0
2007-01-25 22:11:00,0.69615,0.69629,0.69615,0.69628,79999999.0
2007-01-25 22:12:00,0.69618,0.69628,0.69608,0.69626,113400000.0
2007-01-25 22:13:00,0.6964,0.6964,0.69625,0.6963,71699999.0
2007-01-25 22:14:00,0.69622,0.69622,0.69601,0.69618,102700002.0
2007-01-25 22:15:00,0.69617,0.69617,0.69593,0.69595,158500000.0
2007-01-25 22:16:00,0.69593,0.69614,0.69593,0.69614,46500001.0
2007-01-25 22:17:00,0.69621,0.69621,0.69596,0.69599,79600000.0
2007-01-25 22:18:00,0.69597,0.69601,0.69587,0.69593,109800001.0
2007-01-25 22:19:00,0.69615,0.69637,0.69612,0.69628,99200001.0
2007-01-25 22:20:00,0.69625,0.69625,0.69606,0.69615,57400000.0
2007-01-25 22:21:00,0.69627,0.69632,0.69622,0.69629,107199999.0
2007-01-25 22:22:00,0.69634,0.69634,0.69615,0.69615,66699999.0
2007-01-25 22:23:00,0.69615,0.6963,0.69615,0.69625,106900001.0
2007-01-25 22:24:00,0.69615,0.69625,0.69612,0.69625,121099999.0
2007-01-25 22:25:00,0.69617,0.69627,0.69617,0.69621,128399998.0
2007-01-25 22:26:00,0.69622,0.6963,0.69615,0.69624,120200001.0
2007-01-25 22:27:00,0.69616,0.69631,0.69616,0.69631,67700000.0
2007-01-25 22:28:00,0.6961,0.69628,0.6961,0.69628,58399999.0
2007-01-25 22:29:00,0.6963,0.69635,0.6963,0.6963,57299998.0
2007-01-25 22:30:00,0.69633,0.69634,0.69624,0.69627,131700000.0
2007-01-25 22:31:00,0.69625,0.69625,0.69612,0.69612,82499999.0
2007-01-25 22:32:00,0.69633,0.6964,0.69619,0.69627,99699999.0
2007-01-25 22:33:00,0.69617,0.69621,0.69611,0.69611,86800000.0
2007-01-25 22:34:00,0.69598,0.69607,0.69575,0.69607,87199999.0
2007-01-25 22:35:00,0.69617,0.69617,0.69608,0.69608,127200000.0
2007-01-25 22:36:00,0.6961,0.69619,0.69605,0.69617,125500002.0
2007-01-25 22:37:00,0.69619,0.69622,0.69608,0.69617,95200001.0
2007-01-25 22:38:00,0.6961,0.6962,0.69595,0.6962,91399999.0
2007-01-25 22:39:00,0.69616,0.69622,0.69614,0.69622,73799999.0
2007-01-25 22:40:00,0.69611,0.69611,0.6959,0.69595,92600000.0
2007-01-25 22:41:00,0.696,0.696,0.69598,0.696,67800000.0
2007-01-25 22:42:00,0.696,0.69601,0.69594,0.69601,78400000.0
2007-01-25 22:43:00,0.69591,0.69604,0.6958,0.69598,146799999.0
2007-01-25 22:44:00,0.69605,0.69607,0.69592,0.69592,149400000.0
2007-01-25 22:45:00,0.696,0.6961,0.69595,0.696,180199999.0
2007-01-25 22:46:00,0.69606,0.69619,0.69589,0.69605,235200001.0
2007-01-25 22:47:00,0.69614,0.69615,0.69593,0.69605,119099999.0
2007-01-25 22:48:00,0.69598,0.69618,0.69591,0.69608,110200000.0
2007-01-25 22:49:00,0.69607,0.69607,0.69602,0.69602,24700000.0
2007-01-25 22:50:00,0.69608,0.69613,0.69581,0.69609,197099999.0
2007-01-25 22:51:00,0.69607,0.69607,0.69595,0.69596,192199999.0
2007-01-25 22:52:00,0.69604,0.69608,0.69598,0.69608,104099999.0
2007-01-25 22:53:00,0.69617,0.69623,0.6961,0.69623,99100000.0
2007-01-25 22:54:00,0.69622,0.69625,0.69609,0.69619,79700001.0
2007-01-25 22:55:00,0.69624,0.69632,0.69617,0.69617,114800001.0
2007-01-25 22:56:00,0.69632,0.69632,0.69619,0.69621,91700000.0
2007-01-25 22:57:00,0.6962,0.69641,0.6962,0.6963,102699999.0
2007-01-25 22:58:00,0.6963,0.6964,0.69625,0.6963,57099999.0
2007-01-25 22:59:00,0.69609,0.69625,0.69594,0.69594,212000000.0
2007-01-25 23:00:00,0.69603,0.69619,0.69597,0.69617,86100000.0
2007-01-25 23:01:00,0.69619,0.69623,0.69591,0.69592,120699999.0
2007-01-25 23:02:00,0.69584,0.69597,0.69573,0.69597,78099998.0
2007-01-25 23:03:00,0.69605,0.69605,0.69585,0.696,55000000.0
2007-01-25 23:04:00,0.69601,0.69601,0.69585,0.69585,96099997.0
2007-01-25 23:05:00,0.69592,0.6961,0.69592,0.69593,101899999.0
2007-01-25 23:06:00,0.69583,0.69583,0.69574,0.69583,74799999.0
2007-01-25 23:07:00,0.69582,0.69592,0.69575,0.69585,75600001.0
2007-01-25 23:08:00,0.69602,0.69611,0.69597,0.69602,124099998.0
2007-01-25 23:09:00,0.69603,0.69608,0.69597,0.69602,60599999.0
2007-01-25 23:10:00,0.69598,0.69599,0.69596,0.69599,80900000.0
2007-01-25 23:11:00,0.69605,0.6961,0.696,0.696,59700000.0
2007-01-25 23:12:00,0.69597,0.69609,0.69594,0.69601,85200000.0
2007-01-25 23:13:00,0.69595,0.69595,0.69585,0.69593,127000000.0
2007-01-25 23:14:00,0.69593,0.696,0.6959,0.6959,61300000.0
2007-01-25 23:15:00,0.69592,0.69592,0.69541,0.69541,89499999.0
2007-01-25 23:16:00,0.69503,0.69536,0.69503,0.6952,168000002.0
2007-01-25 23:17:00,0.69514,0.69523,0.69505,0.69512,77499998.0
2007-01-25 23:18:00,0.6952,0.69525,0.69505,0.69525,36000000.0
2007-01-25 23:19:00,0.6951,0.69522,0.69503,0.69515,65399999.0
2007-01-25 23:20:00,0.69515,0.6952,0.69505,0.69515,95300001.0
2007-01-25 23:21:00,0.69523,0.69523,0.69504,0.6951,86000000.0
2007-01-25 23:22:00,0.69513,0.69531,0.69513,0.69531,70800000.0
2007-01-25 23:23:00,0.69521,0.69521,0.69505,0.69505,48600000.0
2007-01-25 23:24:00,0.69506,0.69522,0.69502,0.69522,59099998.0
2007-01-25 23:25:00,0.69522,0.69524,0.69506,0.69517,143100000.0
2007-01-25 23:26:00,0.69512,0.69521,0.69512,0.69516,134000000.0
2007-01-25 23:27:00,0.69518,0.69521,0.69504,0.69504,92300000.0
2007-01-25 23:28:00,0.695,0.69512,0.69496,0.69512,61400001.0
2007-01-25 23:29:00,0.69513,0.69513,0.69498,0.69501,85700001.0
2007-01-25 23:30:00,0.69505,0.6952,0.69505,0.6952,47600000.0
2007-01-25 23:31:00,0.69518,0.69519,0.69512,0.69512,92500001.0
2007-01-25 23:32:00,0.69513,0.69513,0.69498,0.69504,64900000.0
2007-01-25 23:33:00,0.69494,0.6951,0.69494,0.69508,70200000.0
2007-01-25 23:34:00,0.69508,0.69518,0.69507,0.69518,46400000.0
2007-01-25 23:35:00,0.69525,0.69525,0.6951,0.69523,60000000.0
2007-01-25 23:36:00,0.69512,0.69523,0.69512,0.69523,40600000.0
2007-01-25 23:37:00,0.69527,0.69528,0.6948,0.69511,144500000.0
2007-01-25 23:38:00,0.69515,0.69526,0.69489,0.69526,61800000.0
2007-01-25 23:39:00,0.6952,0.69539,0.69515,0.6953,108999998.0
2007-01-25 23:40:00,0.69521,0.69521,0.69514,0.69514,32700001.0
2007-01-25 23:41:00,0.69517,0.69523,0.69511,0.69523,26300000.0
2007-01-25 23:42:00,0.69519,0.69526,0.69519,0.69526,27000001.0
2007-01-25 23:43:00,0.69535,0.69535,0.69525,0.69535,73799999.0
2007-01-25 23:44:00,0.69532,0.69532,0.69522,0.69522,24300000.0
2007-01-25 23:45:00,0.69525,0.69525,0.695,0.69503,57299999.0
2007-01-25 23:46:00,0.69502,0.69514,0.69502,0.69512,146100001.0
2007-01-25 23:47:00,0.69518,0.69527,0.6951,0.6951,77299999.0
2007-01-25 23:48:00,0.69508,0.69518,0.69508,0.69513,54200000.0
2007-01-25 23:49:00,0.69501,0.69515,0.69501,0.69509,87200001.0
2007-01-25 23:50:00,0.69506,0.69515,0.69506,0.6951,67700000.0
2007-01-25 23:51:00,0.69518,0.69583,0.69518,0.69572,129800000.0
2007-01-25 23:52:00,0.69573,0.6959,0.69573,0.69588,107399999.0
2007-01-25 23:53:00,0.69587,0.69602,0.69581,0.69602,35400000.0
2007-01-25 23:54:00,0.69611,0.69618,0.69596,0.69615,77800000.0
2007-01-25 23:55:00,0.69612,0.69612,0.69599,0.69599,127800001.0
2007-01-25 23:56:00,0.69598,0.69602,0.69583,0.69593,76599999.0
2007-01-25 23:57:00,0.69585,0.69585,0.69578,0.6958,81300000.0
2007-01-25 23:58:00,0.6959,0.69602,0.69574,0.69602,110699997.0
2007-01-25 23:59:00,0.69601,0.69605,0.69583,0.69591,99600001.0
2007-01-26 00:00:00,0.69588,0.69593,0.69585,0.6959,43699999.0
2007-01-26 00:01:00,0.69574,0.69574,0.69535,0.69535,80799999.0
2007-01-26 00:02:00,0.69542,0.6957,0.69542,0.69566,152399997.0
2007-01-26 00:03:00,0.69563,0.69563,0.69546,0.69562,47599999.0
2007-01-26 00:04:00,0.69567,0.69567,0.69548,0.69548,46499999.0
2007-01-26 00:05:00,0.69547,0.69549,0.69533,0.69533,89900000.0
2007-01-26 00:06:00,0.69537,0.69537,0.69527,0.69528,59299997.0
2007-01-26 00:07:00,0.69522,0.69531,0.69522,0.69528,56300000.0
2007-01-26 00:08:00,0.69524,0.69531,0.69521,0.69528,120600001.0
2007-01-26 00:09:00,0.69522,0.69533,0.69519,0.69527,79000000.0
2007-01-26 00:10:00,0.6952,0.69567,0.6952,0.69567,73100000.0
2007-01-26 00:11:00,0.6957,0.69575,0.69562,0.69572,80000000.0
2007-01-26 00:12:00,0.69568,0.69568,0.69549,0.69549,34300000.0
2007-01-26 00:13:00,0.69547,0.69553,0.69541,0.69551,104999998.0
2007-01-26 00:14:00,0.6954,0.69545,0.69525,0.69545,94400000.0
2007-01-26 00:15:00,0.69542,0.6955,0.69522,0.6955,162399998.0
2007-01-26 00:16:00,0.69548,0.69551,0.69539,0.69543,71800000.0
2007-01-26 00:17:00,0.6954,0.6955,0.69535,0.69545,80400000.0
2007-01-26 00:18:00,0.69545,0.69545,0.6953,0.6954,42800000.0
2007-01-26 00:19:00,0.69548,0.69566,0.69548,0.69566,53400001.0
2007-01-26 00:20:00,0.6956,0.69561,0.69557,0.69557,82100001.0
2007-01-26 00:21:00,0.69556,0.69565,0.6953,0.69554,93400000.0
2007-01-26 00:22:00,0.69555,0.69566,0.69551,0.6956,87699999.0
2007-01-26 00:23:00,0.69556,0.69556,0.69538,0.69538,42600000.0
2007-01-26 00:24:00,0.69549,0.69554,0.69545,0.69554,36700000.0
2007-01-26 00:25:00,0.69558,0.6956,0.69545,0.69545,146500001.0
2007-01-26 00:26:00,0.69547,0.69548,0.69547,0.69548,43000001.0
2007-01-26 00:27:00,0.6955,0.69559,0.69546,0.69549,56500000.0
2007-01-26 00:28:00,0.69532,0.69545,0.69532,0.69545,147300001.0
2007-01-26 00:29:00,0.69537,0.69538,0.69526,0.69538,89300000.0
2007-01-26 00:30:00,0.69564,0.69566,0.69519,0.69519,71800000.0
2007-01-26 00:31:00,0.69534,0.69547,0.69534,0.69547,47400000.0
2007-01-26 00:32:00,0.69552,0.69555,0.6955,0.6955,90600001.0
2007-01-26 00:33:00,0.69551,0.69551,0.69531,0.69537,88200000.0
2007-01-26 00:34:00,0.69523,0.69533,0.69508,0.69521,90299999.0
2007-01-26 00:35:00,0.69547,0.69555,0.69536,0.69545,101700002.0
2007-01-26 00:36:00,0.69552,0.69555,0.69546,0.69548,44600000.0
2007-01-26 00:37:00,0.69562,0.69562,0.69535,0.69542,81699999.0
2007-01-26 00:38:00,0.69547,0.69553,0.6954,0.69553,54200000.0
2007-01-26 00:39:00,0.69555,0.69555,0.69541,0.6955,108799999.0
2007-01-26 00:40:00,0.69544,0.69547,0.69538,0.69542,100800002.0
2007-01-26 00:41:00,0.69548,0.69554,0.69531,0.69549,70400001.0
2007-01-26 00:42:00,0.69544,0.69551,0.69544,0.69545,68399999.0
2007-01-26 00:43:00,0.69554,0.69559,0.69541,0.69541,62700000.0
2007-01-26 00:44:00,0.69561,0.69561,0.69542,0.69543,74200000.0
2007-01-26 00:45:00,0.69545,0.69553,0.69539,0.69543,28700000.0
2007-01-26 00:46:00,0.6954,0.69548,0.6954,0.69548,59400000.0
2007-01-26 00:47:00,0.69555,0.69555,0.6955,0.6955,27800000.0
2007-01-26 00:48:00,0.69557,0.69564,0.69555,0.69558,89899999.0
2007-01-26 00:49:00,0.6955,0.69555,0.69545,0.69555,45300000.0
2007-01-26 00:50:00,0.69553,0.69562,0.69547,0.69558,66299999.0
2007-01-26 00:51:00,0.69557,0.69565,0.69557,0.69565,50999999.0
2007-01-26 00:52:00,0.6957,0.69578,0.69561,0.69564,120499998.0
2007-01-26 00:53:00,0.69567,0.69601,0.69567,0.69596,103400002.0
2007-01-26 00:54:00,0.69595,0.69622,0.69595,0.69615,93000000.0
2007-01-26 00:55:00,0.69621,0.6963,0.69617,0.6963,83300000.0
2007-01-26 00:56:00,0.69633,0.69638,0.69626,0.69638,78600002.0
2007-01-26 00:57:00,0.69634,0.69639,0.69634,0.69639,81300000.0
2007-01-26 00:58:00,0.69638,0.6964,0.69626,0.69629,106500001.0
2007-01-26 00:59:00,0.69618,0.69625,0.69615,0.6962,111500002.0
2007-01-26 01:00:00,0.69615,0.69625,0.69615,0.6962,20500000.0
2007-01-26 01:01:00,0.6962,0.6963,0.6962,0.6963,50199999.0
2007-01-26 01:02:00,0.69617,0.69617,0.69608,0.69608,27100000.0
2007-01-26 01:03:00,0.69607,0.69615,0.69581,0.69595,154100000.0
2007-01-26 01:04:00,0.69585,0.69601,0.69581,0.69593,120299999.0
2007-01-26 01:05:00,0.69583,0.69596,0.69574,0.69596,88400000.0
2007-01-26 01:06:00,0.6959,0.69602,0.69585,0.69595,92100000.0
2007-01-26 01:07:00,0.69593,0.69594,0.69587,0.69594,63000000.0
2007-01-26 01:08:00,0.69586,0.69587,0.69586,0.69587,36600001.0
2007-01-26 01:09:00,0.69592,0.69593,0.69584,0.69593,76700002.0
2007-01-26 01:10:00,0.69587,0.69588,0.69585,0.69585,35100000.0
2007-01-26 01:11:00,0.69581,0.69599,0.69574,0.69574,70000000.0
2007-01-26 01:12:00,0.69575,0.6958,0.69559,0.69559,141999999.0
2007-01-26 01:13:00,0.69571,0.69583,0.6957,0.69583,75400000.0
2007-01-26 01:14:00,0.6957,0.69582,0.6957,0.69576,71799999.0
2007-01-26 01:15:00,0.69583,0.69583,0.69581,0.69581,68200001.0
2007-01-26 01:16:00,0.69575,0.6958,0.69575,0.69578,72599999.0
2007-01-26 01:17:00,0.6958,0.6958,0.6958,0.6958,26300000.0
2007-01-26 01:18:00,0.69578,0.6958,0.69565,0.69578,174799998.0
2007-01-26 01:19:00,0.6958,0.69597,0.69577,0.6959,115100001.0
2007-01-26 01:20:00,0.69588,0.69588,0.69581,0.69583,64300000.0
2007-01-26 01:21:00,0.69582,0.69603,0.69582,0.696,70299998.0
2007-01-26 01:22:00,0.69592,0.69622,0.69592,0.69621,67799998.0
2007-01-26 01:23:00,0.69628,0.69637,0.69624,0.6963,85500000.0
2007-01-26 01:24:00,0.6963,0.69635,0.69625,0.69635,63200000.0
2007-01-26 01:25:00,0.6963,0.6963,0.69625,0.6963,41000000.0
2007-01-26 01:26:00,0.69627,0.69627,0.69595,0.69606,101400000.0
2007-01-26 01:27:00,0.69609,0.69655,0.69609,0.69633,122500002.0
2007-01-26 01:28:00,0.69625,0.6963,0.69615,0.6962,118100000.0
2007-01-26 01:29:00,0.6962,0.6962,0.69617,0.69617,23200000.0
2007-01-26 01:30:00,0.69625,0.69625,0.69615,0.69615,38100000.0
2007-01-26 01:31:00,0.69621,0.69647,0.69621,0.69647,78199999.0
2007-01-26 01:32:00,0.6964,0.69644,0.69636,0.69636,77899999.0
2007-01-26 01:33:00,0.69626,0.69626,0.69605,0.69612,68499999.0
2007-01-26 01:34:00,0.69625,0.69625,0.6961,0.6962,44100000.0
2007-01-26 01:35:00,0.69613,0.69613,0.69595,0.69608,79099999.0
2007-01-26 01:36:00,0.69612,0.69612,0.69597,0.696,124299999.0
2007-01-26 01:37:00,0.69609,0.69613,0.69605,0.69609,34099999.0
2007-01-26 01:38:00,0.69621,0.69633,0.6962,0.69629,59599999.0
2007-01-26 01:39:00,0.6963,0.69634,0.69624,0.69634,164000000.0
2007-01-26 01:40:00,0.69643,0.69644,0.69623,0.69623,76700000.0
2007-01-26 01:41:00,0.69641,0.69652,0.69631,0.69642,31900000.0
2007-01-26 01:42:00,0.69647,0.69657,0.69647,0.69654,91299999.0
2007-01-26 01:43:00,0.69659,0.69687,0.6965,0.69687,128800000.0
2007-01-26 01:44:00,0.69704,0.69725,0.69704,0.69725,80699999.0
2007-01-26 01:45:00,0.69726,0.69745,0.69721,0.69745,49400000.0
2007-01-26 01:46:00,0.69748,0.69759,0.69743,0.69748,100599999.0
2007-01-26 01:47:00,0.69757,0.69759,0.69735,0.69739,105599998.0
2007-01-26 01:48:00,0.69751,0.69761,0.6974,0.69752,132700004.0
2007-01-26 01:49:00,0.69754,0.69761,0.6975,0.69755,64300001.0
2007-01-26 01:50:00,0.69754,0.69757,0.69728,0.69753,74999999.0
2007-01-26 01:51:00,0.69751,0.69751,0.69724,0.69724,55699999.0
2007-01-26 01:52:00,0.69697,0.69697,0.69676,0.69693,109299998.0
2007-01-26 01:53:00,0.69693,0.69693,0.69675,0.69675,55400000.0
2007-01-26 01:54:00,0.69668,0.6967,0.69646,0.69668,77500000.0
2007-01-26 01:55:00,0.69633,0.69651,0.6962,0.69637,86100000.0
2007-01-26 01:56:00,0.6964,0.6964,0.69627,0.69637,37700000.0
2007-01-26 01:57:00,0.69626,0.69632,0.69613,0.69627,118000001.0
2007-01-26 01:58:00,0.69629,0.69644,0.69629,0.69644,47000000.0
2007-01-26 01:59:00,0.69638,0.69639,0.6963,0.69632,79099999.0
2007-01-26 02:00:00,0.69616,0.69616,0.69551,0.69556,79100000.0
2007-01-26 02:01:00,0.69575,0.69596,0.69575,0.69595,62799998.0
2007-01-26 02:02:00,0.69599,0.69599,0.69587,0.6959,123699998.0
2007-01-26 02:03:00,0.69579,0.69603,0.69579,0.69595,72000001.0
2007-01-26 02:04:00,0.69598,0.6961,0.6959,0.6961,86099999.0
2007-01-26 02:05:00,0.69609,0.69647,0.69609,0.69638,79800000.0
2007-01-26 02:06:00,0.69626,0.6965,0.69626,0.6965,75799999.0
2007-01-26 02:07:00,0.69641,0.69654,0.69636,0.69649,98100002.0
2007-01-26 02:08:00,0.69639,0.6965,0.69639,0.69647,94199999.0
2007-01-26 02:09:00,0.69647,0.69649,0.69637,0.69641,136800000.0
2007-01-26 02:10:00,0.69643,0.69652,0.69637,0.69652,106899999.0
2007-01-26 02:11:00,0.6965,0.69652,0.69642,0.69643,82300000.0
2007-01-26 02:12:00,0.69632,0.69646,0.69628,0.69628,86199998.0
2007-01-26 02:13:00,0.69625,0.69635,0.69625,0.69625,43899999.0
2007-01-26 02:14:00,0.69632,0.69653,0.69632,0.69641,100900000.0
2007-01-26 02:15:00,0.69641,0.69659,0.69641,0.69643,87499999.0
2007-01-26 02:16:00,0.69635,0.69656,0.69635,0.69652,75600000.0
2007-01-26 02:17:00,0.69651,0.6966,0.69641,0.6966,68300000.0
2007-01-26 02:18:00,0.69649,0.69656,0.69648,0.69654,42500000.0
2007-01-26 02:19:00,0.6966,0.69669,0.69656,0.69657,124899996.0
2007-01-26 02:20:00,0.69667,0.69667,0.69655,0.6966,89800000.0
2007-01-26 02:21:00,0.69655,0.69656,0.69651,0.69653,65300000.0
2007-01-26 02:22:00,0.69661,0.69686,0.69661,0.6968,99900002.0
2007-01-26 02:23:00,0.69665,0.69688,0.69657,0.69657,145500000.0
2007-01-26 02:24:00,0.69663,0.69675,0.6966,0.69675,69200000.0
2007-01-26 02:25:00,0.69679,0.69698,0.69661,0.69675,104299999.0
2007-01-26 02:26:00,0.69709,0.69714,0.69676,0.69676,75299999.0
2007-01-26 02:27:00,0.69677,0.69689,0.69668,0.69668,54200001.0
2007-01-26 02:28:00,0.69679,0.697,0.69679,0.697,88400000.0
2007-01-26 02:29:00,0.69702,0.69704,0.6969,0.69692,75200000.0
2007-01-26 02:30:00,0.69693,0.69702,0.6968,0.69702,111700000.0
2007-01-26 02:31:00,0.69699,0.69722,0.69692,0.69722,109800000.0
2007-01-26 02:32:00,0.69702,0.69721,0.69702,0.69721,59799999.0
2007-01-26 02:33:00,0.69725,0.69725,0.6972,0.69725,49800000.0
2007-01-26 02:34:00,0.69715,0.69728,0.69708,0.6972,82800000.0
2007-01-26 02:35:00,0.69709,0.69724,0.69702,0.69703,70999999.0
2007-01-26 02:36:00,0.69701,0.69721,0.69701,0.69709,62900001.0
2007-01-26 02:37:00,0.69722,0.69723,0.69716,0.69716,60400000.0
2007-01-26 02:38:00,0.69722,0.69724,0.69718,0.6972,49000000.0
2007-01-26 02:39:00,0.6972,0.69735,0.6972,0.69725,65400000.0
2007-01-26 02:40:00,0.69719,0.69728,0.69713,0.69718,80500001.0
2007-01-26 02:41:00,0.69725,0.69725,0.69713,0.69713,41000000.0
2007-01-26 02:42:00,0.69723,0.69723,0.69717,0.69718,81800001.0
2007-01-26 02:43:00,0.69719,0.69727,0.69706,0.69727,74999999.0
2007-01-26 02:44:00,0.69734,0.69743,0.69721,0.69724,119900001.0
2007-01-26 02:45:00,0.6972,0.69725,0.69715,0.69725,32300000.0
2007-01-26 02:46:00,0.69716,0.69729,0.69714,0.69714,97099999.0
2007-01-26 02:47:00,0.69715,0.69731,0.69715,0.69731,40500000.0
2007-01-26 02:48:00,0.69731,0.69731,0.69715,0.69715,38200000.0
2007-01-26 02:49:00,0.69716,0.69727,0.69716,0.69727,82300000.0
2007-01-26 02:50:00,0.69733,0.69733,0.69715,0.69722,73200000.0
2007-01-26 02:51:00,0.69728,0.69728,0.69706,0.69706,105700001.0
2007-01-26 02:52:00,0.69699,0.69728,0.69699,0.69706,106699999.0
2007-01-26 02:53:00,0.69714,0.69724,0.69714,0.69717,87000000.0
2007-01-26 02:54:00,0.69718,0.6972,0.69707,0.6972,55700001.0
2007-01-26 02:55:00,0.69718,0.69718,0.69699,0.697,78500002.0
2007-01-26 02:56:00,0.69709,0.69722,0.69709,0.69713,63000000.0
2007-01-26 02:57:00,0.69713,0.69725,0.69713,0.69724,59799999.0
2007-01-26 02:58:00,0.69728,0.69738,0.69721,0.69722,74000000.0
2007-01-26 02:59:00,0.6972,0.6972,0.69704,0.69705,72700000.0
2007-01-26 03:00:00,0.69704,0.69726,0.69701,0.69723,125900000.0
2007-01-26 03:01:00,0.69724,0.69728,0.69712,0.69719,102900002.0
2007-01-26 03:02:00,0.69705,0.69717,0.69705,0.69708,79000000.0
2007-01-26 03:03:00,0.69713,0.69724,0.6971,0.6971,90500001.0
2007-01-26 03:04:00,0.6972,0.69721,0.69715,0.69718,56700000.0
2007-01-26 03:05:00,0.69713,0.6973,0.69706,0.6973,155300001.0
2007-01-26 03:06:00,0.69718,0.69724,0.69713,0.69724,55700001.0
2007-01-26 03:07:00,0.69723,0.69723,0.69711,0.69723,54299999.0
2007-01-26 03:08:00,0.69724,0.6974,0.69724,0.69732,142800001.0
2007-01-26 03:09:00,0.69734,0.69736,0.69728,0.69734,79699999.0
2007-01-26 03:10:00,0.69736,0.69745,0.69734,0.69735,96500000.0
2007-01-26 03:11:00,0.69727,0.69736,0.69713,0.69726,99699999.0
2007-01-26 03:12:00,0.69733,0.69742,0.69719,0.69742,59700000.0
2007-01-26 03:13:00,0.69744,0.69744,0.69731,0.69738,75200000.0
2007-01-26 03:14:00,0.69756,0.69761,0.6975,0.69761,43700000.0
2007-01-26 03:15:00,0.69762,0.69762,0.6975,0.6975,78700001.0
2007-01-26 03:16:00,0.69745,0.6976,0.69738,0.69748,138900001.0
2007-01-26 03:17:00,0.69748,0.69753,0.69741,0.69741,109700001.0
2007-01-26 03:18:00,0.69746,0.69747,0.69735,0.69735,154300003.0
2007-01-26 03:19:00,0.69716,0.6974,0.69716,0.69737,107999998.0
2007-01-26 03:20:00,0.69748,0.69748,0.69735,0.69747,102600000.0
2007-01-26 03:21:00,0.69747,0.69748,0.69747,0.69748,5300000.0
2007-01-26 03:22:00,0.6975,0.69752,0.69732,0.69732,45500000.0
2007-01-26 03:23:00,0.6974,0.69745,0.6974,0.6974,72900001.0
2007-01-26 03:24:00,0.69742,0.69742,0.69734,0.69738,35799999.0
2007-01-26 03:25:00,0.6974,0.69751,0.69736,0.69741,69300000.0
2007-01-26 03:26:00,0.69747,0.69756,0.69736,0.69736,68800000.0
2007-01-26 03:27:00,0.69744,0.69744,0.69729,0.69742,72600000.0
2007-01-26 03:28:00,0.6974,0.69745,0.69735,0.69735,78900000.0
2007-01-26 03:29:00,0.69731,0.69745,0.69717,0.69739,118700000.0
2007-01-26 03:30:00,0.69742,0.69742,0.69725,0.69725,65300000.0
2007-01-26 03:31:00,0.69741,0.69757,0.69736,0.69757,88700001.0
2007-01-26 03:32:00,0.69749,0.69749,0.6973,0.6973,77399999.0
2007-01-26 03:33:00,0.69755,0.69755,0.69745,0.69745,57499998.0
2007-01-26 03:34:00,0.69745,0.69762,0.69743,0.69743,87800000.0
2007-01-26 03:35:00,0.69748,0.69748,0.69735,0.69743,75299998.0
2007-01-26 03:36:00,0.69734,0.69748,0.69734,0.69748,51700000.0
2007-01-26 03:37:00,0.69753,0.69753,0.6974,0.69742,88100000.0
2007-01-26 03:38:00,0.69747,0.69753,0.69747,0.69751,46000000.0
2007-01-26 03:39:00,0.69749,0.69749,0.69728,0.69728,82499999.0
2007-01-26 03:40:00,0.69715,0.69725,0.69715,0.69725,63900000.0
2007-01-26 03:41:00,0.69717,0.69731,0.69715,0.69731,107700003.0
2007-01-26 03:42:00,0.69695,0.69727,0.69691,0.69727,92700001.0
2007-01-26 03:43:00,0.69729,0.69732,0.69728,0.69729,82499999.0
2007-01-26 03:44:00,0.69731,0.69731,0.69702,0.69702,103499999.0
2007-01-26 03:45:00,0.69713,0.69713,0.69686,0.69699,64900000.0
2007-01-26 03:46:00,0.69699,0.69711,0.6969,0.69699,72800001.0
2007-01-26 03:47:00,0.69681,0.69684,0.69681,0.69684,11100000.0
2007-01-26 03:48:00,0.69674,0.69685,0.69669,0.69685,109900000.0
2007-01-26 03:49:00,0.69673,0.69679,0.6966,0.69679,130500000.0
2007-01-26 03:50:00,0.69671,0.69671,0.69661,0.69661,138399998.0
2007-01-26 03:51:00,0.69671,0.69695,0.69671,0.69695,84000000.0
2007-01-26 03:52:00,0.69698,0.69698,0.69671,0.69671,67300000.0
2007-01-26 03:53:00,0.69662,0.69687,0.69662,0.69684,73999999.0
2007-01-26 03:54:00,0.69679,0.69692,0.69672,0.69692,122499998.0
2007-01-26 03:55:00,0.69693,0.6971,0.69684,0.69687,95700000.0
2007-01-26 03:56:00,0.69681,0.69694,0.69678,0.69689,111800000.0
2007-01-26 03:57:00,0.69696,0.69705,0.69673,0.6968,48000000.0
2007-01-26 03:58:00,0.69689,0.69699,0.69687,0.69697,111100000.0
2007-01-26 03:59:00,0.69694,0.69694,0.69683,0.69684,71799999.0
2007-01-26 04:00:00,0.69682,0.69689,0.69678,0.69678,69200000.0
2007-01-26 04:01:00,0.69681,0.6969,0.69675,0.69685,159899998.0
2007-01-26 04:02:00,0.69676,0.69688,0.69665,0.69678,62200001.0
2007-01-26 04:03:00,0.69697,0.69699,0.69679,0.69683,105100000.0
2007-01-26 04:04:00,0.69698,0.69698,0.6969,0.6969,109100001.0
2007-01-26 04:05:00,0.69685,0.69695,0.69685,0.69693,103000002.0
2007-01-26 04:06:00,0.69697,0.69704,0.69691,0.69699,142100000.0
2007-01-26 04:07:00,0.69697,0.69721,0.69697,0.69721,69700000.0
2007-01-26 04:08:00,0.69737,0.69737,0.69715,0.69715,103299998.0
2007-01-26 04:09:00,0.69718,0.69722,0.69718,0.69722,17200000.0
2007-01-26 04:10:00,0.69715,0.69725,0.6971,0.69712,97799999.0
2007-01-26 04:11:00,0.69722,0.69722,0.69708,0.6971,49800000.0
2007-01-26 04:12:00,0.69707,0.69712,0.69702,0.69712,103500000.0
2007-01-26 04:13:00,0.6971,0.6971,0.69697,0.69703,45100000.0
2007-01-26 04:14:00,0.69708,0.69708,0.6969,0.6969,51700000.0
2007-01-26 04:15:00,0.697,0.69708,0.69698,0.69698,113200000.0
2007-01-26 04:16:00,0.69689,0.69698,0.69689,0.69698,70100001.0
2007-01-26 04:17:00,0.6971,0.69721,0.69707,0.69718,132600000.0
2007-01-26 04:18:00,0.69724,0.69724,0.69717,0.6972,44500000.0
2007-01-26 04:19:00,0.69712,0.69713,0.69712,0.69713,13500000.0
2007-01-26 04:20:00,0.69683,0.69697,0.69667,0.69689,140999997.0
2007-01-26 04:21:00,0.69723,0.69723,0.69708,0.69713,181499997.0
2007-01-26 04:22:00,0.69715,0.69727,0.69715,0.69722,93300001.0
2007-01-26 04:23:00,0.69726,0.69726,0.69715,0.69715,94100002.0
2007-01-26 04:24:00,0.69708,0.69709,0.69704,0.69705,113700000.0
2007-01-26 04:25:00,0.69717,0.69731,0.69717,0.69728,41900000.0
2007-01-26 04:26:00,0.69727,0.69732,0.69724,0.69724,54000000.0
2007-01-26 04:27:00,0.69733,0.69733,0.69722,0.69725,46200000.0
2007-01-26 04:28:00,0.6973,0.6973,0.69699,0.69714,91899999.0
2007-01-26 04:29:00,0.69725,0.69727,0.69725,0.69727,15900000.0
2007-01-26 04:30:00,0.6973,0.69735,0.69725,0.6973,71800000.0
2007-01-26 04:31:00,0.69724,0.69727,0.69705,0.69705,96099999.0
2007-01-26 04:32:00,0.697,0.69723,0.697,0.69711,96399999.0
2007-01-26 04:33:00,0.69713,0.69728,0.69713,0.69722,87000000.0
2007-01-26 04:34:00,0.69731,0.69734,0.69718,0.69734,54700000.0
2007-01-26 04:35:00,0.69737,0.69737,0.69717,0.69728,82900000.0
2007-01-26 04:36:00,0.69721,0.69731,0.69717,0.69731,110499998.0
2007-01-26 04:37:00,0.697,0.69717,0.697,0.69717,78099998.0
2007-01-26 04:38:00,0.69735,0.69735,0.69719,0.6973,62099999.0
2007-01-26 04:39:00,0.69732,0.69737,0.69729,0.69734,46600000.0
2007-01-26 04:40:00,0.69719,0.69723,0.69704,0.69706,51800000.0
2007-01-26 04:41:00,0.69732,0.69732,0.69717,0.69722,41100000.0
2007-01-26 04:42:00,0.69725,0.69727,0.69704,0.69708,78300000.0
2007-01-26 04:43:00,0.69707,0.69724,0.69707,0.6971,107200000.0
2007-01-26 04:44:00,0.69713,0.69713,0.69696,0.69696,100900000.0
2007-01-26 04:45:00,0.697,0.69711,0.697,0.69707,39800000.0
2007-01-26 04:46:00,0.69702,0.69702,0.69683,0.69684,135600001.0
2007-01-26 04:47:00,0.69693,0.69694,0.69665,0.69673,115500002.0
2007-01-26 04:48:00,0.69665,0.69675,0.69659,0.69668,115100001.0
2007-01-26 04:49:00,0.69667,0.69675,0.69662,0.69662,132799999.0
2007-01-26 04:50:00,0.6967,0.69673,0.69665,0.69673,75600001.0
2007-01-26 04:51:00,0.69671,0.69671,0.69653,0.69653,64700000.0
2007-01-26 04:52:00,0.69658,0.6966,0.69658,0.69658,47899999.0
2007-01-26 04:53:00,0.69646,0.69657,0.69646,0.69657,75600001.0
2007-01-26 04:54:00,0.69647,0.69653,0.69639,0.69653,51500000.0
2007-01-26 04:55:00,0.69653,0.69653,0.69639,0.69647,58299999.0
2007-01-26 04:56:00,0.69643,0.6966,0.69639,0.6966,121199999.0
2007-01-26 04:57:00,0.69663,0.69663,0.69637,0.69659,101700000.0
2007-01-26 04:58:00,0.69655,0.69664,0.69655,0.69655,106099999.0
2007-01-26 04:59:00,0.69663,0.69678,0.69655,0.69669,98899999.0
2007-01-26 05:00:00,0.69671,0.69673,0.69662,0.69667,53200000.0
2007-01-26 05:01:00,0.69659,0.69666,0.69638,0.6966,62100000.0
2007-01-26 05:02:00,0.69667,0.69667,0.6966,0.6966,22200000.0
2007-01-26 05:03:00,0.69663,0.69663,0.69646,0.69655,105900002.0
2007-01-26 05:04:00,0.69671,0.69696,0.69662,0.69679,131199997.0
2007-01-26 05:05:00,0.6968,0.69685,0.69675,0.69675,117499998.0
2007-01-26 05:06:00,0.69683,0.69683,0.69669,0.69675,69300001.0
2007-01-26 05:07:00,0.69681,0.69688,0.69665,0.69665,88700000.0
2007-01-26 05:08:00,0.6967,0.69683,0.69664,0.69676,105699999.0
2007-01-26 05:09:00,0.69676,0.69701,0.69672,0.6969,115999999.0
2007-01-26 05:10:00,0.69679,0.69679,0.69671,0.69671,19200000.0
2007-01-26 05:11:00,0.6966,0.69671,0.69656,0.69666,102299999.0
2007-01-26 05:12:00,0.69662,0.69676,0.69662,0.69667,36600001.0
2007-01-26 05:13:00,0.6967,0.69675,0.69657,0.6967,86800000.0
2007-01-26 05:14:00,0.6967,0.69675,0.69665,0.69675,93300001.0
2007-01-26 05:15:00,0.69679,0.69683,0.69675,0.69675,47600000.0
2007-01-26 05:16:00,0.69675,0.69688,0.69675,0.6968,94800000.0
2007-01-26 05:17:00,0.69679,0.6968,0.69659,0.69668,77700000.0
2007-01-26 05:18:00,0.69658,0.69658,0.69621,0.69628,58200000.0
2007-01-26 05:19:00,0.69634,0.69642,0.69634,0.69639,122399998.0
2007-01-26 05:20:00,0.69634,0.69638,0.69631,0.69638,88399998.0
2007-01-26 05:21:00,0.69642,0.69642,0.69622,0.69638,13100000.0
2007-01-26 05:22:00,0.69634,0.69641,0.69619,0.69641,71700000.0
2007-01-26 05:23:00,0.69625,0.69625,0.69614,0.69614,30300000.0
2007-01-26 05:24:00,0.69628,0.6964,0.69621,0.69631,103000000.0
2007-01-26 05:25:00,0.69629,0.6966,0.69629,0.6966,112400001.0
2007-01-26 05:26:00,0.6966,0.69663,0.69655,0.69663,75700001.0
2007-01-26 05:27:00,0.69659,0.69659,0.69642,0.69652,41500000.0
2007-01-26 05:28:00,0.69655,0.69655,0.69642,0.69651,53399999.0
2007-01-26 05:29:00,0.69647,0.69658,0.69643,0.69658,69200000.0
2007-01-26 05:30:00,0.69648,0.69654,0.69648,0.6965,41099999.0
2007-01-26 05:31:00,0.69652,0.69652,0.69644,0.69652,55899999.0
2007-01-26 05:32:00,0.69645,0.69645,0.69625,0.69628,155000002.0
2007-01-26 05:33:00,0.69639,0.69639,0.69613,0.69623,120499998.0
2007-01-26 05:34:00,0.69617,0.69629,0.69614,0.69629,68500000.0
2007-01-26 05:35:00,0.6963,0.6963,0.69609,0.69609,106200000.0
2007-01-26 05:36:00,0.69616,0.69616,0.69583,0.69605,93500002.0
2007-01-26 05:37:00,0.69607,0.69614,0.69607,0.6961,57500000.0
2007-01-26 05:38:00,0.69615,0.69631,0.69615,0.69624,92600001.0
2007-01-26 05:39:00,0.69617,0.6962,0.69617,0.6962,75099999.0
2007-01-26 05:40:00,0.69629,0.69641,0.69622,0.69623,106400002.0
2007-01-26 05:41:00,0.69623,0.69628,0.69623,0.69626,83900001.0
2007-01-26 05:42:00,0.6963,0.69637,0.69624,0.69633,45500000.0
2007-01-26 05:43:00,0.69625,0.69633,0.6962,0.69633,38099999.0
2007-01-26 05:44:00,0.69631,0.69631,0.69625,0.69625,133900002.0
2007-01-26 05:45:00,0.69623,0.69625,0.6961,0.69625,88999999.0
2007-01-26 05:46:00,0.69627,0.69632,0.69627,0.69629,48800000.0
2007-01-26 05:47:00,0.6963,0.69636,0.69623,0.69623,58400000.0
2007-01-26 05:48:00,0.69644,0.69644,0.69631,0.69637,38000000.0
2007-01-26 05:49:00,0.69641,0.69644,0.69634,0.69644,65600001.0
2007-01-26 05:50:00,0.69643,0.69653,0.69626,0.69626,86100001.0
2007-01-26 05:51:00,0.69655,0.69655,0.69645,0.69645,54300000.0
2007-01-26 05:52:00,0.69657,0.69662,0.69651,0.69658,58100000.0
2007-01-26 05:53:00,0.69659,0.69669,0.69655,0.69669,71799999.0
2007-01-26 05:54:00,0.69665,0.69673,0.69655,0.69655,35900000.0
2007-01-26 05:55:00,0.69655,0.69666,0.69642,0.69652,108299998.0
2007-01-26 05:56:00,0.69663,0.69668,0.69661,0.69663,71500000.0
2007-01-26 05:57:00,0.69654,0.69671,0.69654,0.69663,61900000.0
2007-01-26 05:58:00,0.69666,0.69666,0.69664,0.69664,43000000.0
2007-01-26 05:59:00,0.69675,0.69675,0.6966,0.69665,97500002.0
2007-01-26 06:00:00,0.69652,0.6966,0.69648,0.69658,78799998.0
2007-01-26 06:01:00,0.69662,0.69662,0.69641,0.69643,88100001.0
2007-01-26 06:02:00,0.69648,0.69657,0.69638,0.69645,141000000.0
2007-01-26 06:03:00,0.6965,0.6965,0.6965,0.6965,16300000.0
2007-01-26 06:04:00,0.69653,0.69653,0.69646,0.69646,86999999.0
2007-01-26 06:05:00,0.69652,0.69657,0.6965,0.6965,136699999.0
2007-01-26 06:06:00,0.6965,0.69652,0.69645,0.6965,77299999.0
2007-01-26 06:07:00,0.6965,0.6965,0.69637,0.69637,71100001.0
2007-01-26 06:08:00,0.6964,0.69653,0.6964,0.69653,80900000.0
2007-01-26 06:09:00,0.6965,0.69655,0.6964,0.69655,129700000.0
2007-01-26 06:10:00,0.69652,0.69662,0.69643,0.69647,102100001.0
2007-01-26 06:11:00,0.69644,0.69653,0.69644,0.69653,23900000.0
2007-01-26 06:12:00,0.69655,0.69655,0.69645,0.69645,21600000.0
2007-01-26 06:13:00,0.6965,0.69655,0.6965,0.6965,53400000.0
2007-01-26 06:14:00,0.69616,0.6963,0.696,0.69629,76200000.0
2007-01-26 06:15:00,0.6965,0.69654,0.69644,0.69652,62200001.0
2007-01-26 06:16:00,0.69646,0.69647,0.69629,0.69647,57400000.0
2007-01-26 06:17:00,0.6963,0.6963,0.6961,0.69618,60100000.0
2007-01-26 06:18:00,0.6964,0.69658,0.6964,0.69642,119600001.0
2007-01-26 06:19:00,0.69644,0.69658,0.69624,0.6964,102999999.0
2007-01-26 06:20:00,0.69638,0.69661,0.69638,0.69661,41400000.0
2007-01-26 06:21:00,0.6967,0.6967,0.69665,0.6967,42100000.0
2007-01-26 06:22:00,0.69663,0.69663,0.69656,0.69656,12800000.0
2007-01-26 06:23:00,0.69649,0.69658,0.69628,0.69658,50100000.0
2007-01-26 06:24:00,0.69661,0.69663,0.69649,0.6966,114200001.0
2007-01-26 06:25:00,0.69658,0.69667,0.69654,0.69657,63200000.0
2007-01-26 06:26:00,0.6966,0.6967,0.69656,0.6966,97100001.0
2007-01-26 06:27:00,0.69656,0.69661,0.69651,0.69659,88100000.0
2007-01-26 06:28:00,0.6966,0.69663,0.69652,0.69663,95000001.0
2007-01-26 06:29:00,0.69651,0.69651,0.69631,0.69634,107999996.0
2007-01-26 06:30:00,0.6963,0.69637,0.69625,0.69625,25400000.0
2007-01-26 06:31:00,0.6963,0.69635,0.69625,0.6963,125300000.0
2007-01-26 06:32:00,0.69632,0.69633,0.69622,0.69632,95099998.0
2007-01-26 06:33:00,0.69613,0.69665,0.69613,0.69665,57400000.0
2007-01-26 06:34:00,0.69655,0.69655,0.69639,0.69639,55600000.0
2007-01-26 06:35:00,0.69637,0.69645,0.69635,0.69645,124600000.0
2007-01-26 06:36:00,0.69631,0.69648,0.69631,0.69643,80500000.0
2007-01-26 06:37:00,0.69635,0.69643,0.69635,0.69643,71700000.0
2007-01-26 06:38:00,0.6964,0.69645,0.69635,0.6964,81999999.0
2007-01-26 06:39:00,0.69648,0.6965,0.69631,0.6965,62100000.0
2007-01-26 06:40:00,0.69634,0.69648,0.69634,0.69648,58899999.0
2007-01-26 06:41:00,0.69648,0.69654,0.6964,0.69651,51899999.0
2007-01-26 06:42:00,0.69637,0.69662,0.69637,0.69662,88000001.0
2007-01-26 06:43:00,0.69658,0.69672,0.69653,0.69668,121000001.0
2007-01-26 06:44:00,0.6966,0.69665,0.69652,0.69665,160200001.0
2007-01-26 06:45:00,0.69663,0.69663,0.69648,0.6966,75300000.0
2007-01-26 06:46:00,0.6966,0.69665,0.69652,0.69665,79300000.0
2007-01-26 06:47:00,0.6966,0.6967,0.69657,0.6966,136299998.0
2007-01-26 06:48:00,0.69634,0.6965,0.69606,0.69645,146899997.0
2007-01-26 06:49:00,0.6966,0.6966,0.6966,0.6966,6300000.0
2007-01-26 06:50:00,0.69663,0.69663,0.69656,0.69658,81500003.0
2007-01-26 06:51:00,0.69635,0.6965,0.69635,0.6964,130700000.0
2007-01-26 06:52:00,0.69655,0.69663,0.6965,0.69663,119599999.0
2007-01-26 06:53:00,0.69664,0.69678,0.69658,0.69676,49400000.0
2007-01-26 06:54:00,0.69676,0.69676,0.69669,0.69669,45400001.0
2007-01-26 06:55:00,0.69633,0.69656,0.69633,0.69642,119999998.0
2007-01-26 06:56:00,0.69672,0.69675,0.69665,0.6967,106900002.0
2007-01-26 06:57:00,0.69672,0.69682,0.6966,0.69682,62900000.0
2007-01-26 06:58:00,0.69667,0.69699,0.69667,0.69699,91600000.0
2007-01-26 06:59:00,0.69692,0.69711,0.69692,0.697,74099998.0
2007-01-26 07:00:00,0.69676,0.69683,0.69668,0.69675,106399998.0
2007-01-26 07:01:00,0.6969,0.6969,0.6968,0.6968,32800001.0
2007-01-26 07:02:00,0.69681,0.69684,0.69668,0.69678,98799998.0
2007-01-26 07:03:00,0.69678,0.69681,0.69657,0.69667,157100000.0
2007-01-26 07:04:00,0.69665,0.69681,0.69665,0.69681,43800000.0
2007-01-26 07:05:00,0.69671,0.69682,0.69671,0.6968,130799997.0
2007-01-26 07:06:00,0.69675,0.69675,0.69665,0.6967,30400000.0
2007-01-26 07:07:00,0.69672,0.69672,0.69659,0.69668,79000000.0
2007-01-26 07:08:00,0.69671,0.69676,0.69646,0.69669,125700001.0
2007-01-26 07:09:00,0.69663,0.6968,0.69663,0.6968,107599999.0
2007-01-26 07:10:00,0.6967,0.6967,0.69656,0.69664,71300000.0
2007-01-26 07:11:00,0.69646,0.69678,0.69646,0.69664,105900001.0
2007-01-26 07:12:00,0.69662,0.69672,0.69662,0.69672,81800001.0
2007-01-26 07:13:00,0.69677,0.69677,0.6966,0.6966,40000000.0
2007-01-26 07:14:00,0.69663,0.69673,0.69661,0.69673,64800001.0
2007-01-26 07:15:00,0.69667,0.69673,0.69662,0.69668,36500000.0
2007-01-26 07:16:00,0.69673,0.69675,0.6967,0.6967,97500002.0
2007-01-26 07:17:00,0.69666,0.69666,0.69656,0.69663,66100000.0
2007-01-26 07:18:00,0.69655,0.69663,0.6965,0.69663,135100000.0
2007-01-26 07:19:00,0.69657,0.69663,0.69651,0.69658,91300001.0
2007-01-26 07:20:00,0.69665,0.69672,0.69663,0.69672,39700001.0
2007-01-26 07:21:00,0.6965,0.69661,0.6965,0.69653,74400000.0
2007-01-26 07:22:00,0.69649,0.6966,0.69647,0.6966,74799999.0
2007-01-26 07:23:00,0.6966,0.69667,0.69655,0.69665,39000000.0
2007-01-26 07:24:00,0.69656,0.69656,0.69637,0.69637,34500000.0
2007-01-26 07:25:00,0.69653,0.69655,0.69647,0.69648,95699999.0
2007-01-26 07:26:00,0.69642,0.69651,0.69642,0.69648,40600000.0
2007-01-26 07:27:00,0.69654,0.69661,0.69644,0.69661,57099999.0
2007-01-26 07:28:00,0.6966,0.69665,0.6966,0.69665,22400000.0
2007-01-26 07:29:00,0.69662,0.69662,0.69643,0.69657,103900000.0
2007-01-26 07:30:00,0.69658,0.69673,0.69653,0.69673,136199997.0
2007-01-26 07:31:00,0.69668,0.69675,0.69663,0.69675,86799999.0
2007-01-26 07:32:00,0.69671,0.69671,0.69652,0.69652,116700000.0
2007-01-26 07:33:00,0.69657,0.69667,0.69653,0.69653,74800000.0
2007-01-26 07:34:00,0.6962,0.69661,0.6962,0.6964,85600001.0
2007-01-26 07:35:00,0.69626,0.69639,0.69613,0.69613,49500000.0
2007-01-26 07:36:00,0.69617,0.69638,0.69617,0.69634,90100002.0
2007-01-26 07:37:00,0.69632,0.69632,0.69618,0.6962,143799998.0
2007-01-26 07:38:00,0.69627,0.69641,0.69622,0.69641,123500001.0
2007-01-26 07:39:00,0.6964,0.69645,0.69638,0.69638,57700000.0
2007-01-26 07:40:00,0.69635,0.69648,0.69634,0.69644,91899999.0
2007-01-26 07:41:00,0.69641,0.69641,0.69629,0.69638,38700000.0
2007-01-26 07:42:00,0.69635,0.69635,0.6963,0.6963,57699998.0
2007-01-26 07:43:00,0.69637,0.69652,0.69625,0.69633,103199999.0
2007-01-26 07:44:00,0.69645,0.6965,0.69643,0.6965,47100000.0
2007-01-26 07:45:00,0.6965,0.69655,0.69645,0.69645,101899999.0
2007-01-26 07:46:00,0.69642,0.69656,0.69642,0.69656,15300000.0
2007-01-26 07:47:00,0.69633,0.6965,0.69627,0.69627,88200001.0
2007-01-26 07:48:00,0.69655,0.69659,0.69633,0.69659,73400001.0
2007-01-26 07:49:00,0.69656,0.69657,0.69646,0.69654,102500000.0
2007-01-26 07:50:00,0.69653,0.69665,0.69644,0.69653,92400000.0
2007-01-26 07:51:00,0.69653,0.69663,0.69648,0.69653,120800000.0
2007-01-26 07:52:00,0.69663,0.69663,0.69655,0.69655,18400000.0
2007-01-26 07:53:00,0.69657,0.69665,0.69655,0.69655,36700001.0
2007-01-26 07:54:00,0.69651,0.69655,0.6964,0.69641,111200000.0
2007-01-26 07:55:00,0.69648,0.69648,0.69642,0.69642,22400000.0
2007-01-26 07:56:00,0.69641,0.69648,0.69634,0.69645,115599998.0
2007-01-26 07:57:00,0.69653,0.69653,0.69636,0.6965,95899998.0
2007-01-26 07:58:00,0.69655,0.69665,0.6965,0.6965,63700000.0
2007-01-26 07:59:00,0.69657,0.69657,0.69644,0.69646,103699999.0
2007-01-26 08:00:00,0.69629,0.69652,0.69629,0.69637,71200000.0
2007-01-26 08:01:00,0.69648,0.69652,0.69639,0.6965,116700003.0
2007-01-26 08:02:00,0.69655,0.69667,0.6965,0.69655,46100000.0
2007-01-26 08:03:00,0.69655,0.69655,0.6965,0.69655,83699998.0
2007-01-26 08:04:00,0.69655,0.69655,0.6965,0.6965,40500000.0
2007-01-26 08:05:00,0.69648,0.69648,0.69625,0.69625,116999999.0
2007-01-26 08:06:00,0.69635,0.6965,0.69635,0.69645,167599999.0
2007-01-26 08:07:00,0.69634,0.69652,0.69634,0.69652,91300000.0
2007-01-26 08:08:00,0.69653,0.69655,0.69642,0.69655,120600001.0
2007-01-26 08:09:00,0.69636,0.69668,0.69636,0.69657,69000000.0
2007-01-26 08:10:00,0.69668,0.69668,0.69645,0.69663,80399999.0
2007-01-26 08:11:00,0.69658,0.69674,0.6965,0.69669,87799999.0
2007-01-26 08:12:00,0.69657,0.69681,0.69657,0.69681,27100000.0
2007-01-26 08:13:00,0.69685,0.69685,0.69659,0.69678,128299999.0
2007-01-26 08:14:00,0.69674,0.69674,0.69671,0.69671,15400000.0
2007-01-26 08:15:00,0.69675,0.6968,0.69675,0.6968,49300000.0
2007-01-26 08:16:00,0.69681,0.697,0.69681,0.697,60700000.0
2007-01-26 08:17:00,0.69688,0.69693,0.6966,0.69686,114499999.0
2007-01-26 08:18:00,0.69678,0.69679,0.69669,0.69669,53300000.0
2007-01-26 08:19:00,0.69678,0.69681,0.6967,0.69677,93000000.0
2007-01-26 08:20:00,0.69683,0.69688,0.69671,0.6968,151399997.0
2007-01-26 08:21:00,0.6967,0.69685,0.6967,0.6968,24800000.0
2007-01-26 08:22:00,0.69681,0.69681,0.69667,0.69667,50900002.0
2007-01-26 08:23:00,0.69673,0.69675,0.69673,0.69673,26200000.0
2007-01-26 08:24:00,0.69684,0.69684,0.69672,0.69682,39800000.0
2007-01-26 08:25:00,0.69679,0.69679,0.69669,0.69669,89699998.0
2007-01-26 08:26:00,0.69683,0.69683,0.69671,0.69671,95900001.0
2007-01-26 08:27:00,0.69664,0.69664,0.6966,0.6966,7800000.0
2007-01-26 08:28:00,0.6966,0.6966,0.69655,0.6966,70999998.0
2007-01-26 08:29:00,0.69667,0.69667,0.69665,0.69665,34000000.0
2007-01-26 08:30:00,0.6968,0.69689,0.69658,0.69658,83100000.0
2007-01-26 08:31:00,0.69666,0.69684,0.69666,0.69674,53900000.0
2007-01-26 08:32:00,0.69675,0.69675,0.6967,0.6967,13500000.0
2007-01-26 08:33:00,0.69671,0.69707,0.69671,0.69705,52400000.0
2007-01-26 08:34:00,0.69701,0.6971,0.69699,0.69705,99600002.0
2007-01-26 08:35:00,0.69691,0.69691,0.6968,0.6968,27100000.0
2007-01-26 08:36:00,0.69674,0.69689,0.69642,0.69642,79500001.0
2007-01-26 08:37:00,0.69683,0.69687,0.69676,0.69676,105100002.0
2007-01-26 08:38:00,0.69672,0.69675,0.69672,0.69672,51000000.0
2007-01-26 08:39:00,0.697,0.69709,0.69698,0.69707,106499998.0
2007-01-26 08:40:00,0.69712,0.69712,0.69709,0.69709,31000000.0
2007-01-26 08:41:00,0.69708,0.69708,0.69678,0.69678,71900002.0
2007-01-26 08:42:00,0.69688,0.69694,0.69686,0.6969,53199998.0
2007-01-26 08:43:00,0.69688,0.69727,0.69688,0.69727,114700000.0
2007-01-26 08:44:00,0.69729,0.69732,0.69721,0.69721,28300000.0
2007-01-26 08:45:00,0.69729,0.69732,0.69728,0.69728,37400001.0
2007-01-26 08:46:00,0.69738,0.69738,0.69722,0.69728,102099999.0
2007-01-26 08:47:00,0.6973,0.69738,0.6973,0.69738,52200002.0
2007-01-26 08:48:00,0.6973,0.6974,0.6973,0.69735,61000001.0
2007-01-26 08:49:00,0.69732,0.69732,0.69725,0.69725,21600000.0
2007-01-26 08:50:00,0.69728,0.69735,0.69722,0.69735,62400000.0
2007-01-26 08:51:00,0.69732,0.69732,0.69718,0.69719,63800000.0
2007-01-26 08:52:00,0.69732,0.69735,0.69725,0.69735,84099999.0
2007-01-26 08:53:00,0.69735,0.69735,0.69725,0.69725,97900000.0
2007-01-26 08:54:00,0.69729,0.69733,0.69726,0.69726,82000000.0
2007-01-26 08:55:00,0.69728,0.69733,0.69722,0.69733,119899999.0
2007-01-26 08:56:00,0.6973,0.69735,0.69705,0.6971,55100000.0
2007-01-26 08:57:00,0.6974,0.6974,0.69715,0.69733,95400000.0
2007-01-26 08:58:00,0.69737,0.69739,0.69729,0.69735,100900000.0
2007-01-26 08:59:00,0.6973,0.69735,0.69722,0.69735,104299999.0
2007-01-26 09:00:00,0.69728,0.69751,0.69727,0.69751,85399998.0
2007-01-26 09:01:00,0.69737,0.69745,0.69737,0.69745,72500000.0
2007-01-26 09:02:00,0.69745,0.69745,0.6974,0.6974,31899999.0
2007-01-26 09:03:00,0.69735,0.6975,0.69735,0.6975,64400000.0
2007-01-26 09:04:00,0.69755,0.69755,0.6974,0.69748,106899998.0
2007-01-26 09:05:00,0.69739,0.69739,0.69736,0.69737,16100000.0
2007-01-26 09:06:00,0.69732,0.69755,0.69732,0.69755,68700000.0
2007-01-26 09:07:00,0.6975,0.69755,0.69745,0.69745,88900000.0
2007-01-26 09:08:00,0.69757,0.6977,0.69751,0.6977,108100000.0
2007-01-26 09:09:00,0.69772,0.69775,0.69765,0.6977,112000001.0
2007-01-26 09:10:00,0.69752,0.69752,0.69716,0.69716,116199999.0
2007-01-26 09:11:00,0.69773,0.69773,0.69766,0.69768,43700000.0
2007-01-26 09:12:00,0.6977,0.69775,0.6976,0.69768,117799999.0
2007-01-26 09:13:00,0.69769,0.69769,0.69736,0.69736,73500000.0
2007-01-26 09:14:00,0.69737,0.69745,0.69732,0.69732,108399998.0
2007-01-26 09:15:00,0.69727,0.6974,0.69727,0.69727,83600000.0
2007-01-26 09:16:00,0.69733,0.69743,0.69733,0.69743,54300000.0
2007-01-26 09:17:00,0.69737,0.69738,0.69715,0.69715,138899999.0
2007-01-26 09:18:00,0.6973,0.69738,0.69728,0.6973,108299998.0
2007-01-26 09:19:00,0.69737,0.69737,0.69712,0.69712,148900000.0
2007-01-26 09:20:00,0.6973,0.69736,0.69722,0.69732,86700000.0
2007-01-26 09:21:00,0.69727,0.6973,0.6972,0.6972,57500000.0
2007-01-26 09:22:00,0.69739,0.69756,0.69739,0.69756,46600001.0
2007-01-26 09:23:00,0.69748,0.6977,0.69747,0.69763,62300001.0
2007-01-26 09:24:00,0.69766,0.69774,0.69766,0.69774,50099998.0
2007-01-26 09:25:00,0.69783,0.69783,0.69767,0.69779,71300001.0
2007-01-26 09:26:00,0.6978,0.6978,0.6977,0.69772,90900002.0
2007-01-26 09:27:00,0.69779,0.6979,0.69775,0.69775,73999999.0
2007-01-26 09:28:00,0.69778,0.69782,0.69774,0.69774,52799999.0
2007-01-26 09:29:00,0.69778,0.69778,0.69767,0.69773,46100000.0
2007-01-26 09:30:00,0.69769,0.69773,0.69758,0.6977,82500001.0
2007-01-26 09:31:00,0.6977,0.69778,0.6977,0.69778,61800000.0
2007-01-26 09:32:00,0.69772,0.69772,0.69765,0.69765,84000000.0
2007-01-26 09:33:00,0.6977,0.6978,0.69763,0.69771,86400000.0
2007-01-26 09:34:00,0.69767,0.69775,0.69762,0.69775,92000000.0
2007-01-26 09:35:00,0.69773,0.69785,0.69762,0.69785,136600001.0
2007-01-26 09:36:00,0.6977,0.69783,0.6977,0.69778,83299999.0
2007-01-26 09:37:00,0.69785,0.69785,0.69775,0.69775,111300002.0
2007-01-26 09:38:00,0.69777,0.69779,0.6976,0.6976,127300001.0
2007-01-26 09:39:00,0.69764,0.6977,0.69722,0.69722,99499999.0
2007-01-26 09:40:00,0.69715,0.69726,0.69707,0.69707,97800000.0
2007-01-26 09:41:00,0.69708,0.69717,0.69698,0.69704,90000001.0
2007-01-26 09:42:00,0.69708,0.6972,0.69694,0.6972,85399999.0
2007-01-26 09:43:00,0.69708,0.69722,0.69708,0.69712,146799999.0
2007-01-26 09:44:00,0.6972,0.69741,0.6972,0.69738,38800000.0
2007-01-26 09:45:00,0.69743,0.69752,0.69723,0.69745,127899998.0
2007-01-26 09:46:00,0.69745,0.69755,0.69745,0.69755,47900000.0
2007-01-26 09:47:00,0.6974,0.69747,0.69721,0.69747,57100000.0
2007-01-26 09:48:00,0.6973,0.69736,0.69722,0.69734,76500000.0
2007-01-26 09:49:00,0.69739,0.69746,0.69737,0.69737,55499999.0
2007-01-26 09:50:00,0.69736,0.6974,0.69734,0.6974,45400000.0
2007-01-26 09:51:00,0.6973,0.6973,0.69709,0.69716,77700001.0
2007-01-26 09:52:00,0.69699,0.69699,0.69665,0.69665,42800000.0
2007-01-26 09:53:00,0.69671,0.69679,0.69671,0.69679,20000000.0
2007-01-26 09:54:00,0.69687,0.69687,0.69665,0.69676,56700000.0
2007-01-26 09:55:00,0.6967,0.69676,0.69651,0.69666,137799999.0
2007-01-26 09:56:00,0.69675,0.69675,0.69654,0.69655,86299998.0
2007-01-26 09:57:00,0.6965,0.69681,0.6965,0.69681,86000000.0
2007-01-26 09:58:00,0.69665,0.69665,0.69655,0.69655,28600001.0
2007-01-26 09:59:00,0.69659,0.69659,0.69654,0.69657,96899998.0
2007-01-26 10:00:00,0.69657,0.69666,0.69655,0.69656,28599999.0
2007-01-26 10:01:00,0.69655,0.69677,0.69655,0.69666,46400000.0
2007-01-26 10:02:00,0.69665,0.69677,0.69658,0.69658,81299999.0
2007-01-26 10:03:00,0.69652,0.69656,0.69637,0.69648,105500000.0
2007-01-26 10:04:00,0.69659,0.69671,0.69657,0.69657,99899999.0
2007-01-26 10:05:00,0.69645,0.69645,0.69604,0.69604,73299998.0
2007-01-26 10:06:00,0.69638,0.69645,0.69624,0.69641,80500001.0
2007-01-26 10:07:00,0.69634,0.69634,0.69622,0.69631,96499999.0
2007-01-26 10:08:00,0.69626,0.69628,0.69603,0.69603,55000000.0
2007-01-26 10:09:00,0.69585,0.69625,0.69585,0.69615,165700001.0
2007-01-26 10:10:00,0.69617,0.69624,0.6961,0.6961,112199998.0
2007-01-26 10:11:00,0.69614,0.69628,0.69614,0.69616,66500000.0
2007-01-26 10:12:00,0.69623,0.69627,0.69613,0.6962,141600000.0
2007-01-26 10:13:00,0.6962,0.69642,0.6962,0.69642,96699998.0
2007-01-26 10:14:00,0.69648,0.69658,0.69648,0.69657,87100000.0
2007-01-26 10:15:00,0.69653,0.69653,0.69628,0.69631,148700001.0
2007-01-26 10:16:00,0.6964,0.6964,0.69615,0.69615,124700000.0
2007-01-26 10:17:00,0.69623,0.69632,0.69621,0.69632,125299998.0
2007-01-26 10:18:00,0.69639,0.69649,0.69636,0.69642,88599999.0
2007-01-26 10:19:00,0.69637,0.69649,0.69637,0.69637,77199999.0
2007-01-26 10:20:00,0.69644,0.69651,0.69629,0.6963,76900000.0
2007-01-26 10:21:00,0.69637,0.69638,0.69624,0.69624,64400000.0
2007-01-26 10:22:00,0.69603,0.69615,0.69597,0.69598,75400000.0
2007-01-26 10:23:00,0.69597,0.69603,0.69582,0.69595,124100001.0
2007-01-26 10:24:00,0.69587,0.69603,0.69587,0.69591,108600002.0
2007-01-26 10:25:00,0.69586,0.69618,0.69586,0.69618,41400000.0
2007-01-26 10:26:00,0.6961,0.69613,0.69599,0.696,133000001.0
2007-01-26 10:27:00,0.69591,0.69601,0.6958,0.69601,72300000.0
2007-01-26 10:28:00,0.69581,0.6959,0.69576,0.69576,126600000.0
2007-01-26 10:29:00,0.69588,0.69596,0.6958,0.69591,95199999.0
2007-01-26 10:30:00,0.696,0.69606,0.69576,0.69606,67800000.0
2007-01-26 10:31:00,0.69605,0.6961,0.69591,0.69591,75400000.0
2007-01-26 10:32:00,0.69582,0.69602,0.69582,0.69602,53499999.0
2007-01-26 10:33:00,0.69593,0.69599,0.6959,0.69597,69300000.0
2007-01-26 10:34:00,0.69586,0.69599,0.69586,0.69589,66900000.0
2007-01-26 10:35:00,0.696,0.69602,0.696,0.69602,12400000.0
2007-01-26 10:36:00,0.69613,0.69613,0.696,0.696,103999998.0
2007-01-26 10:37:00,0.69594,0.69606,0.69587,0.69606,134399999.0
2007-01-26 10:38:00,0.69598,0.69598,0.69575,0.69587,135000000.0
2007-01-26 10:39:00,0.69589,0.69612,0.69579,0.69582,104699999.0
2007-01-26 10:40:00,0.69597,0.69605,0.69597,0.69605,92600002.0
2007-01-26 10:41:00,0.69593,0.6963,0.69555,0.69555,77500001.0
2007-01-26 10:42:00,0.69528,0.69528,0.69499,0.69499,97000000.0
2007-01-26 10:43:00,0.69488,0.69527,0.69488,0.69504,106400001.0
2007-01-26 10:44:00,0.69504,0.69517,0.69496,0.69517,84100001.0
2007-01-26 10:45:00,0.69523,0.69574,0.69518,0.69574,147099999.0
2007-01-26 10:46:00,0.69575,0.69591,0.69575,0.69591,115699998.0
2007-01-26 10:47:00,0.69576,0.69595,0.69572,0.69595,141599999.0
2007-01-26 10:48:00,0.69599,0.69607,0.69599,0.69607,35900000.0
2007-01-26 10:49:00,0.69603,0.69603,0.69592,0.69592,79200001.0
2007-01-26 10:50:00,0.69591,0.69591,0.6957,0.69585,95200002.0
2007-01-26 10:51:00,0.69597,0.69637,0.69581,0.69615,133200000.0
2007-01-26 10:52:00,0.6962,0.69642,0.6962,0.69642,111499997.0
2007-01-26 10:53:00,0.69644,0.69644,0.69631,0.69637,72600000.0
2007-01-26 10:54:00,0.69624,0.69636,0.69616,0.69625,56600000.0
2007-01-26 10:55:00,0.69634,0.69652,0.69634,0.69652,61400000.0
2007-01-26 10:56:00,0.69645,0.69645,0.69629,0.69634,47799999.0
2007-01-26 10:57:00,0.69626,0.69627,0.69613,0.69613,95200001.0
2007-01-26 10:58:00,0.69614,0.6963,0.69614,0.69626,101499999.0
2007-01-26 10:59:00,0.69631,0.69643,0.69621,0.69621,139599998.0
2007-01-26 11:00:00,0.69629,0.69668,0.69622,0.69668,126899999.0
2007-01-26 11:01:00,0.69672,0.69703,0.69669,0.69699,119199999.0
2007-01-26 11:02:00,0.69685,0.69685,0.69649,0.69666,126999999.0
2007-01-26 11:03:00,0.69666,0.69677,0.69662,0.69672,100600000.0
2007-01-26 11:04:00,0.69676,0.6968,0.69659,0.69667,142300002.0
2007-01-26 11:05:00,0.6967,0.69681,0.69658,0.69681,99499998.0
2007-01-26 11:06:00,0.6968,0.69684,0.69663,0.69663,69299999.0
2007-01-26 11:07:00,0.69672,0.69689,0.69672,0.69686,69100000.0
2007-01-26 11:08:00,0.6968,0.69685,0.6968,0.69683,55700000.0
2007-01-26 11:09:00,0.69682,0.697,0.69682,0.697,42300000.0
2007-01-26 11:10:00,0.69706,0.69712,0.69675,0.69706,77200001.0
2007-01-26 11:11:00,0.69708,0.69709,0.69698,0.69698,106699999.0
2007-01-26 11:12:00,0.69697,0.69704,0.69683,0.69693,35600000.0
2007-01-26 11:13:00,0.69678,0.69678,0.69668,0.69678,142699998.0
2007-01-26 11:14:00,0.69684,0.69695,0.69661,0.69661,134699999.0
2007-01-26 11:15:00,0.69649,0.6966,0.69646,0.6966,68400000.0
2007-01-26 11:16:00,0.69655,0.69655,0.69603,0.6962,71999999.0
2007-01-26 11:17:00,0.69606,0.69621,0.69594,0.69621,83800000.0
2007-01-26 11:18:00,0.6962,0.6962,0.69609,0.69617,117800001.0
2007-01-26 11:19:00,0.69601,0.69601,0.69573,0.69596,114899999.0
2007-01-26 11:20:00,0.69592,0.69596,0.69581,0.69595,90500000.0
2007-01-26 11:21:00,0.69586,0.69586,0.69576,0.69578,53800001.0
2007-01-26 11:22:00,0.69581,0.69605,0.69581,0.69604,122000001.0
2007-01-26 11:23:00,0.69621,0.69626,0.69615,0.69617,115200003.0
2007-01-26 11:24:00,0.69615,0.69628,0.69593,0.69613,138000001.0
2007-01-26 11:25:00,0.696,0.69607,0.69589,0.69589,116600002.0
2007-01-26 11:26:00,0.69597,0.69612,0.69597,0.69601,83400000.0
2007-01-26 11:27:00,0.69599,0.69601,0.69597,0.69601,55800000.0
2007-01-26 11:28:00,0.69606,0.69607,0.696,0.69607,68199999.0
2007-01-26 11:29:00,0.69615,0.69615,0.69605,0.69605,107499999.0
2007-01-26 11:30:00,0.69606,0.69608,0.69602,0.69608,73500000.0
2007-01-26 11:31:00,0.6961,0.6961,0.69577,0.69577,136199997.0
2007-01-26 11:32:00,0.69585,0.69605,0.69585,0.69594,79399999.0
2007-01-26 11:33:00,0.69592,0.69601,0.69583,0.69601,36000000.0
2007-01-26 11:34:00,0.696,0.696,0.69579,0.69583,69200000.0
2007-01-26 11:35:00,0.6959,0.69603,0.69574,0.69603,93899999.0
2007-01-26 11:36:00,0.69594,0.69594,0.6958,0.69586,107500002.0
2007-01-26 11:37:00,0.69593,0.69593,0.69585,0.69585,52000000.0
2007-01-26 11:38:00,0.6959,0.69595,0.69583,0.69595,159800003.0
2007-01-26 11:39:00,0.69586,0.69586,0.69567,0.69567,134799998.0
2007-01-26 11:40:00,0.69563,0.69579,0.69563,0.69575,82900001.0
2007-01-26 11:41:00,0.69579,0.69588,0.69579,0.6958,90300000.0
2007-01-26 11:42:00,0.69562,0.69568,0.69557,0.69557,97699999.0
2007-01-26 11:43:00,0.69541,0.69557,0.69541,0.69546,96000001.0
2007-01-26 11:44:00,0.6956,0.69566,0.69554,0.69561,80900000.0
2007-01-26 11:45:00,0.69565,0.69583,0.69565,0.69576,70700000.0
2007-01-26 11:46:00,0.69582,0.69582,0.69562,0.69576,76099999.0
2007-01-26 11:47:00,0.6959,0.6959,0.69555,0.69563,83000000.0
2007-01-26 11:48:00,0.69561,0.6957,0.69557,0.69563,106700003.0
2007-01-26 11:49:00,0.69571,0.69571,0.69533,0.69548,130900001.0
2007-01-26 11:50:00,0.69537,0.69549,0.69532,0.69538,93100000.0
2007-01-26 11:51:00,0.69542,0.69545,0.6954,0.6954,78800000.0
2007-01-26 11:52:00,0.69542,0.69542,0.6952,0.69527,120099998.0
2007-01-26 11:53:00,0.69527,0.69532,0.69522,0.69531,89000000.0
2007-01-26 11:54:00,0.69541,0.69553,0.69532,0.69532,58700001.0
2007-01-26 11:55:00,0.69512,0.69546,0.69512,0.69546,68999999.0
2007-01-26 11:56:00,0.69569,0.69587,0.69563,0.69575,135100001.0
2007-01-26 11:57:00,0.6957,0.69581,0.69568,0.69578,83800000.0
2007-01-26 11:58:00,0.69587,0.69588,0.69577,0.69585,89700000.0
2007-01-26 11:59:00,0.69587,0.69597,0.69578,0.69585,118000000.0
2007-01-26 12:00:00,0.69593,0.69605,0.69589,0.69605,68199999.0
2007-01-26 12:01:00,0.69606,0.69617,0.69603,0.6961,158200001.0
2007-01-26 12:02:00,0.69614,0.69646,0.69613,0.69613,72499998.0
2007-01-26 12:03:00,0.69612,0.69613,0.69605,0.6961,62100000.0
2007-01-26 12:04:00,0.69612,0.69612,0.696,0.6961,90900000.0
2007-01-26 12:05:00,0.696,0.69603,0.696,0.69603,96400003.0
2007-01-26 12:06:00,0.696,0.69609,0.69598,0.69609,85999998.0
2007-01-26 12:07:00,0.69608,0.69623,0.69608,0.69619,119900001.0
2007-01-26 12:08:00,0.69615,0.69625,0.69615,0.6962,63599999.0
2007-01-26 12:09:00,0.69625,0.69625,0.6962,0.69625,125500001.0
2007-01-26 12:10:00,0.69622,0.69631,0.69613,0.69627,157000001.0
2007-01-26 12:11:00,0.69627,0.69636,0.69625,0.69625,66699999.0
2007-01-26 12:12:00,0.69617,0.69628,0.69617,0.69623,58100000.0
2007-01-26 12:13:00,0.69618,0.69639,0.69616,0.69635,55700000.0
2007-01-26 12:14:00,0.69629,0.69632,0.69612,0.69612,108200001.0
2007-01-26 12:15:00,0.69616,0.6964,0.69616,0.6964,111400000.0
2007-01-26 12:16:00,0.69637,0.69638,0.69624,0.69624,56500000.0
2007-01-26 12:17:00,0.69622,0.69639,0.69622,0.69622,113500000.0
2007-01-26 12:18:00,0.69632,0.69637,0.6963,0.6963,67200001.0
2007-01-26 12:19:00,0.6963,0.69639,0.6963,0.6963,100500000.0
2007-01-26 12:20:00,0.69638,0.69646,0.69626,0.69626,93799999.0
2007-01-26 12:21:00,0.69612,0.69631,0.69608,0.69631,113500000.0
2007-01-26 12:22:00,0.69639,0.6964,0.69631,0.69635,60099999.0
2007-01-26 12:23:00,0.69625,0.69647,0.69625,0.69633,72900000.0
2007-01-26 12:24:00,0.6963,0.6964,0.6962,0.6962,61099999.0
2007-01-26 12:25:00,0.69622,0.6964,0.69621,0.6964,100400000.0
2007-01-26 12:26:00,0.69641,0.69641,0.69603,0.69603,114100002.0
2007-01-26 12:27:00,0.69602,0.69613,0.69602,0.69607,62100000.0
2007-01-26 12:28:00,0.69599,0.6963,0.69599,0.6963,34000000.0
2007-01-26 12:29:00,0.69607,0.69607,0.69565,0.69578,61800000.0
2007-01-26 12:30:00,0.69553,0.69574,0.69551,0.69563,124399999.0
2007-01-26 12:31:00,0.69571,0.69581,0.69559,0.69566,166100001.0
2007-01-26 12:32:00,0.69575,0.69584,0.6957,0.69578,115700000.0
2007-01-26 12:33:00,0.69571,0.69571,0.69549,0.69549,53700000.0
2007-01-26 12:34:00,0.69561,0.69583,0.69561,0.69574,108499998.0
2007-01-26 12:35:00,0.69581,0.69583,0.69569,0.69577,79000000.0
2007-01-26 12:36:00,0.69577,0.69588,0.6956,0.69577,113400001.0
2007-01-26 12:37:00,0.69572,0.69593,0.6957,0.6957,64700000.0
2007-01-26 12:38:00,0.69579,0.69579,0.69542,0.69574,96000001.0
2007-01-26 12:39:00,0.69571,0.69583,0.69561,0.69578,106999999.0
2007-01-26 12:40:00,0.69571,0.69577,0.6953,0.69566,111800000.0
2007-01-26 12:41:00,0.6956,0.6956,0.69545,0.69545,69700001.0
2007-01-26 12:42:00,0.69547,0.69547,0.69519,0.69519,45600000.0
2007-01-26 12:43:00,0.69514,0.69527,0.69511,0.69522,166199998.0
2007-01-26 12:44:00,0.69518,0.69533,0.69518,0.69533,31700000.0
2007-01-26 12:45:00,0.69532,0.69532,0.69523,0.69523,43899999.0
2007-01-26 12:46:00,0.69507,0.69527,0.695,0.69511,94100000.0
2007-01-26 12:47:00,0.69506,0.69506,0.69477,0.69486,43800000.0
2007-01-26 12:48:00,0.69486,0.69487,0.69476,0.69487,73499999.0
2007-01-26 12:49:00,0.69497,0.69506,0.69475,0.69497,133600000.0
2007-01-26 12:50:00,0.69494,0.69511,0.69482,0.69482,71500000.0
2007-01-26 12:51:00,0.69498,0.69508,0.69486,0.69506,63699999.0
2007-01-26 12:52:00,0.69494,0.69526,0.69494,0.69513,97299999.0
2007-01-26 12:53:00,0.695,0.69503,0.69486,0.69491,125199999.0
2007-01-26 12:54:00,0.69498,0.69504,0.69496,0.695,69500001.0
2007-01-26 12:55:00,0.69489,0.69494,0.69474,0.69491,124499999.0
2007-01-26 12:56:00,0.69492,0.69492,0.69479,0.69479,69500000.0
2007-01-26 12:57:00,0.69485,0.695,0.69484,0.695,49200000.0
2007-01-26 12:58:00,0.69505,0.69505,0.69495,0.695,94499999.0
2007-01-26 12:59:00,0.6951,0.69524,0.6951,0.69524,66000000.0
2007-01-26 13:00:00,0.69499,0.69509,0.69499,0.69508,39900000.0
2007-01-26 13:01:00,0.69511,0.69511,0.69498,0.69498,71800001.0
2007-01-26 13:02:00,0.69493,0.69496,0.69487,0.69495,120100000.0
2007-01-26 13:03:00,0.69488,0.695,0.6947,0.695,49400000.0
2007-01-26 13:04:00,0.69497,0.69497,0.69483,0.69483,104000000.0
2007-01-26 13:05:00,0.69495,0.6951,0.69495,0.6951,16200000.0
2007-01-26 13:06:00,0.69519,0.6952,0.69511,0.6952,122300001.0
2007-01-26 13:07:00,0.6951,0.69535,0.6951,0.69535,94300001.0
2007-01-26 13:08:00,0.69515,0.6953,0.69509,0.69509,89899998.0
2007-01-26 13:09:00,0.69526,0.69527,0.69504,0.69504,98599999.0
2007-01-26 13:10:00,0.69506,0.69506,0.69492,0.69493,83699999.0
2007-01-26 13:11:00,0.69494,0.69506,0.69479,0.69479,81700000.0
2007-01-26 13:12:00,0.6949,0.69497,0.69477,0.69493,55100000.0
2007-01-26 13:13:00,0.6949,0.695,0.69488,0.69495,100399999.0
2007-01-26 13:14:00,0.69488,0.69493,0.69485,0.69485,41200000.0
2007-01-26 13:15:00,0.6949,0.69498,0.69489,0.69492,107100002.0
2007-01-26 13:16:00,0.69499,0.69499,0.69468,0.69468,79700000.0
2007-01-26 13:17:00,0.69476,0.69488,0.6947,0.6947,129900000.0
2007-01-26 13:18:00,0.69467,0.69483,0.69467,0.69467,68900001.0
2007-01-26 13:19:00,0.69471,0.69479,0.69465,0.69473,117399998.0
2007-01-26 13:20:00,0.69476,0.69499,0.69476,0.69487,111500001.0
2007-01-26 13:21:00,0.69482,0.69496,0.6948,0.69483,62299999.0
2007-01-26 13:22:00,0.69472,0.69485,0.69448,0.69457,96200001.0
2007-01-26 13:23:00,0.69466,0.69467,0.69444,0.69463,123200000.0
2007-01-26 13:24:00,0.69462,0.69479,0.69453,0.69465,169200001.0
2007-01-26 13:25:00,0.69489,0.69496,0.69489,0.69492,82400000.0
2007-01-26 13:26:00,0.69489,0.69493,0.69464,0.69487,95000000.0
2007-01-26 13:27:00,0.69491,0.69491,0.69462,0.69462,61500000.0
2007-01-26 13:28:00,0.69472,0.69486,0.69472,0.69479,72099999.0
2007-01-26 13:29:00,0.6948,0.69484,0.6947,0.69478,98300000.0
2007-01-26 13:30:00,0.69475,0.69487,0.69464,0.69475,110999998.0
2007-01-26 13:31:00,0.69469,0.69483,0.69464,0.69483,121999998.0
2007-01-26 13:32:00,0.69487,0.69502,0.69487,0.69496,87900000.0
2007-01-26 13:33:00,0.69497,0.69505,0.69497,0.69505,71100000.0
2007-01-26 13:34:00,0.69496,0.69496,0.69483,0.69483,54300001.0
2007-01-26 13:35:00,0.6948,0.6949,0.6947,0.69485,127699999.0
2007-01-26 13:36:00,0.69482,0.69494,0.69472,0.69488,91899999.0
2007-01-26 13:37:00,0.69488,0.69488,0.6945,0.6945,131900001.0
2007-01-26 13:38:00,0.69461,0.69474,0.69461,0.69466,96400001.0
2007-01-26 13:39:00,0.69462,0.69477,0.6946,0.69471,99800001.0
2007-01-26 13:40:00,0.69466,0.69478,0.69455,0.69478,124500001.0
2007-01-26 13:41:00,0.69473,0.69478,0.69443,0.6947,128100002.0
2007-01-26 13:42:00,0.69464,0.69493,0.69464,0.6948,122600001.0
2007-01-26 13:43:00,0.69487,0.69495,0.69486,0.69495,46300000.0
2007-01-26 13:44:00,0.69495,0.69495,0.69475,0.6949,86700002.0
2007-01-26 13:45:00,0.6949,0.69493,0.69484,0.69491,67100000.0
2007-01-26 13:46:00,0.69485,0.69491,0.69483,0.69489,75800001.0
2007-01-26 13:47:00,0.69492,0.69495,0.69473,0.69474,87800001.0
2007-01-26 13:48:00,0.69467,0.69479,0.69467,0.69478,38700001.0
2007-01-26 13:49:00,0.6948,0.6948,0.69463,0.69475,57600000.0
2007-01-26 13:50:00,0.69483,0.69496,0.69473,0.69487,179799998.0
2007-01-26 13:51:00,0.69483,0.695,0.69481,0.695,94800001.0
2007-01-26 13:52:00,0.695,0.69507,0.69492,0.69496,76499999.0
2007-01-26 13:53:00,0.69494,0.69495,0.69483,0.69494,73300001.0
2007-01-26 13:54:00,0.69495,0.69503,0.6949,0.69503,33200000.0
2007-01-26 13:55:00,0.69505,0.6951,0.69495,0.695,86399998.0
2007-01-26 13:56:00,0.69508,0.69511,0.69495,0.69497,54599999.0
2007-01-26 13:57:00,0.6951,0.6951,0.69489,0.69489,82700002.0
2007-01-26 13:58:00,0.69485,0.69496,0.69479,0.69485,69299999.0
2007-01-26 13:59:00,0.69468,0.6949,0.69468,0.69484,54799999.0
2007-01-26 14:00:00,0.69482,0.69488,0.69451,0.69469,92100000.0
2007-01-26 14:01:00,0.69474,0.69481,0.69434,0.69434,85900000.0
2007-01-26 14:02:00,0.6943,0.6943,0.69414,0.69425,72100001.0
2007-01-26 14:03:00,0.69434,0.69451,0.69432,0.6944,94000000.0
2007-01-26 14:04:00,0.6944,0.69453,0.69427,0.69453,61900000.0
2007-01-26 14:05:00,0.6945,0.6945,0.69427,0.69429,170500002.0
2007-01-26 14:06:00,0.69432,0.69463,0.69429,0.69463,87300000.0
2007-01-26 14:07:00,0.69467,0.69484,0.69465,0.69484,55000000.0
2007-01-26 14:08:00,0.69462,0.69477,0.69456,0.69477,88000000.0
2007-01-26 14:09:00,0.69471,0.69471,0.69455,0.69455,116200000.0
2007-01-26 14:10:00,0.69466,0.69479,0.69466,0.69472,49400000.0
2007-01-26 14:11:00,0.6947,0.69475,0.69466,0.69472,55000000.0
2007-01-26 14:12:00,0.69475,0.69497,0.69475,0.69497,65300001.0
2007-01-26 14:13:00,0.69499,0.69507,0.69489,0.69507,88999999.0
2007-01-26 14:14:00,0.69514,0.69522,0.69504,0.69522,118199998.0
2007-01-26 14:15:00,0.69529,0.6955,0.69521,0.6955,81800002.0
2007-01-26 14:16:00,0.69548,0.69584,0.69548,0.69582,141600004.0
2007-01-26 14:17:00,0.69583,0.69596,0.69583,0.69587,85000001.0
2007-01-26 14:18:00,0.6959,0.69594,0.6958,0.69585,141399999.0
2007-01-26 14:19:00,0.69573,0.69574,0.69537,0.69537,91600001.0
2007-01-26 14:20:00,0.69535,0.69556,0.69535,0.69554,51200000.0
2007-01-26 14:21:00,0.69565,0.69565,0.69526,0.69544,87600000.0
2007-01-26 14:22:00,0.69533,0.69533,0.695,0.695,39000000.0
2007-01-26 14:23:00,0.69522,0.69541,0.69515,0.69515,79700000.0
2007-01-26 14:24:00,0.69512,0.69512,0.695,0.695,94300000.0
2007-01-26 14:25:00,0.69504,0.69516,0.69496,0.69507,119100002.0
2007-01-26 14:26:00,0.69503,0.69505,0.695,0.695,59399999.0
2007-01-26 14:27:00,0.69495,0.69507,0.69489,0.69505,122299998.0
2007-01-26 14:28:00,0.69508,0.69512,0.69508,0.69512,16700000.0
2007-01-26 14:29:00,0.6952,0.69525,0.6951,0.6952,79999999.0
2007-01-26 14:30:00,0.69525,0.69528,0.69515,0.69525,58099999.0
2007-01-26 14:31:00,0.69522,0.69527,0.6952,0.6952,70900001.0
2007-01-26 14:32:00,0.6952,0.69525,0.69512,0.6952,105699999.0
2007-01-26 14:33:00,0.69525,0.69525,0.69518,0.69518,78999998.0
2007-01-26 14:34:00,0.69523,0.69523,0.69501,0.69518,58800000.0
2007-01-26 14:35:00,0.6951,0.69515,0.6951,0.6951,44600000.0
2007-01-26 14:36:00,0.69515,0.69515,0.6951,0.6951,46900000.0
2007-01-26 14:37:00,0.69513,0.69513,0.69483,0.69496,84500000.0
2007-01-26 14:38:00,0.695,0.69505,0.695,0.69505,44500002.0
2007-01-26 14:39:00,0.69495,0.6951,0.69495,0.6951,81400000.0
2007-01-26 14:40:00,0.6951,0.6951,0.69493,0.69507,54000000.0
2007-01-26 14:41:00,0.69502,0.69504,0.69486,0.69504,88800000.0
2007-01-26 14:42:00,0.69503,0.69503,0.69473,0.69488,96300001.0
2007-01-26 14:43:00,0.69463,0.69487,0.69459,0.69461,189199996.0
2007-01-26 14:44:00,0.69455,0.69501,0.69455,0.69501,93900001.0
2007-01-26 14:45:00,0.69488,0.69488,0.69465,0.69481,70100001.0
2007-01-26 14:46:00,0.69482,0.69482,0.6947,0.6947,65400000.0
2007-01-26 14:47:00,0.69495,0.69508,0.69481,0.69494,136999999.0
2007-01-26 14:48:00,0.69498,0.69501,0.69496,0.69496,101999999.0
2007-01-26 14:49:00,0.69495,0.69495,0.6949,0.6949,76700000.0
2007-01-26 14:50:00,0.69486,0.69489,0.69486,0.69489,13500000.0
2007-01-26 14:51:00,0.6947,0.6947,0.69452,0.69467,97700002.0
2007-01-26 14:52:00,0.69476,0.69485,0.69476,0.69481,60500000.0
2007-01-26 14:53:00,0.6949,0.6949,0.6945,0.6945,82600001.0
2007-01-26 14:54:00,0.69464,0.69479,0.69462,0.69462,71899999.0
2007-01-26 14:55:00,0.6945,0.69455,0.6945,0.6945,78200000.0
2007-01-26 14:56:00,0.69454,0.69475,0.69453,0.69455,90800000.0
2007-01-26 14:57:00,0.69454,0.69477,0.69454,0.69477,127900002.0
2007-01-26 14:58:00,0.69468,0.69486,0.69466,0.69466,128500000.0
2007-01-26 14:59:00,0.69475,0.69494,0.6947,0.69489,106200000.0
2007-01-26 15:00:00,0.69491,0.69491,0.69478,0.69482,69900001.0
2007-01-26 15:01:00,0.69479,0.6949,0.69473,0.69487,142699997.0
2007-01-26 15:02:00,0.69494,0.69494,0.69473,0.69473,80500000.0
2007-01-26 15:03:00,0.69478,0.69505,0.69478,0.69505,93099999.0
2007-01-26 15:04:00,0.69504,0.69514,0.69501,0.69501,66200000.0
2007-01-26 15:05:00,0.69492,0.695,0.69488,0.69497,81600000.0
2007-01-26 15:06:00,0.69507,0.69518,0.69501,0.69508,118400000.0
2007-01-26 15:07:00,0.69505,0.69515,0.69505,0.69515,74500001.0
2007-01-26 15:08:00,0.69507,0.69507,0.69478,0.69478,142099999.0
2007-01-26 15:09:00,0.69493,0.69502,0.69492,0.69492,69300001.0
2007-01-26 15:10:00,0.69492,0.69493,0.69464,0.69464,125600003.0
2007-01-26 15:11:00,0.69455,0.69463,0.69455,0.69456,31000000.0
2007-01-26 15:12:00,0.69457,0.69469,0.6945,0.6946,98099999.0
2007-01-26 15:13:00,0.69458,0.69467,0.6945,0.69467,67800000.0
2007-01-26 15:14:00,0.69476,0.69476,0.69455,0.6947,31600000.0
2007-01-26 15:15:00,0.69479,0.69488,0.69478,0.69488,81100000.0
2007-01-26 15:16:00,0.69485,0.69493,0.6948,0.69493,88500000.0
2007-01-26 15:17:00,0.69461,0.69461,0.69393,0.69393,74900001.0
2007-01-26 15:18:00,0.69376,0.69402,0.69345,0.69345,130399998.0
2007-01-26 15:19:00,0.69375,0.69385,0.69369,0.69383,111300000.0
2007-01-26 15:20:00,0.6939,0.69397,0.6939,0.69393,84500000.0
2007-01-26 15:21:00,0.69397,0.6941,0.69397,0.69402,63700001.0
2007-01-26 15:22:00,0.69407,0.69409,0.69394,0.69407,137100001.0
2007-01-26 15:23:00,0.69391,0.69391,0.69361,0.69361,72000000.0
2007-01-26 15:24:00,0.69357,0.69357,0.69328,0.6935,133899997.0
2007-01-26 15:25:00,0.6935,0.6935,0.69327,0.69328,135499997.0
2007-01-26 15:26:00,0.69324,0.69325,0.69309,0.69312,81399999.0
2007-01-26 15:27:00,0.69294,0.69304,0.69288,0.69288,82200000.0
2007-01-26 15:28:00,0.69284,0.69307,0.69276,0.69293,117800000.0
2007-01-26 15:29:00,0.69288,0.6931,0.69286,0.69286,66000000.0
2007-01-26 15:30:00,0.69266,0.69266,0.69196,0.69196,53200000.0
2007-01-26 15:31:00,0.6921,0.69275,0.6921,0.69275,66999999.0
2007-01-26 15:32:00,0.69272,0.6931,0.69264,0.69306,190300001.0
2007-01-26 15:33:00,0.69334,0.69339,0.69281,0.69288,143499998.0
2007-01-26 15:34:00,0.69282,0.69282,0.69245,0.69253,95800000.0
2007-01-26 15:35:00,0.69246,0.69246,0.69213,0.69241,61400000.0
2007-01-26 15:36:00,0.69234,0.69275,0.69234,0.69275,42100000.0
2007-01-26 15:37:00,0.69288,0.69288,0.69269,0.69269,42600000.0
2007-01-26 15:38:00,0.69272,0.69278,0.69254,0.69278,66900001.0
2007-01-26 15:39:00,0.69284,0.69292,0.69279,0.69292,78500000.0
2007-01-26 15:40:00,0.69305,0.69326,0.693,0.693,68400000.0
2007-01-26 15:41:00,0.69319,0.69319,0.69299,0.69316,26800000.0
2007-01-26 15:42:00,0.69304,0.69304,0.69273,0.69297,82200001.0
2007-01-26 15:43:00,0.69309,0.69313,0.69299,0.69313,80600000.0
2007-01-26 15:44:00,0.69315,0.69315,0.69308,0.6931,38000000.0
2007-01-26 15:45:00,0.69308,0.69309,0.69291,0.69309,59100000.0
2007-01-26 15:46:00,0.69316,0.69316,0.69283,0.69283,104200000.0
2007-01-26 15:47:00,0.69273,0.69273,0.69261,0.69263,60699999.0
2007-01-26 15:48:00,0.6926,0.69265,0.69255,0.6926,72899999.0
2007-01-26 15:49:00,0.69258,0.69275,0.69258,0.69268,94200000.0
2007-01-26 15:50:00,0.69259,0.69274,0.69259,0.69265,129000000.0
2007-01-26 15:51:00,0.69275,0.69275,0.6927,0.6927,91500000.0
2007-01-26 15:52:00,0.69269,0.69285,0.69269,0.6928,80700001.0
2007-01-26 15:53:00,0.69282,0.69316,0.69282,0.69316,82600001.0
2007-01-26 15:54:00,0.6932,0.69322,0.69291,0.69291,86800000.0
2007-01-26 15:55:00,0.6929,0.69346,0.6929,0.69346,76499999.0
2007-01-26 15:56:00,0.6937,0.69382,0.69347,0.69362,185499998.0
2007-01-26 15:57:00,0.69362,0.69378,0.69357,0.69378,65400000.0
2007-01-26 15:58:00,0.6938,0.6938,0.6937,0.6937,7200000.0
2007-01-26 15:59:00,0.69369,0.69415,0.69369,0.69415,62300001.0
2007-01-26 16:00:00,0.69411,0.69423,0.6941,0.69423,82399998.0
2007-01-26 16:01:00,0.69433,0.69433,0.69402,0.69402,45000000.0
2007-01-26 16:02:00,0.69386,0.69399,0.6938,0.69394,111699998.0
2007-01-26 16:03:00,0.69396,0.69402,0.69381,0.69402,43200000.0
2007-01-26 16:04:00,0.69399,0.69399,0.69365,0.69385,80099999.0
2007-01-26 16:05:00,0.69381,0.69388,0.69366,0.69375,127799999.0
2007-01-26 16:06:00,0.69382,0.69382,0.69356,0.6936,102900000.0
2007-01-26 16:07:00,0.69343,0.69364,0.69332,0.69332,82800000.0
2007-01-26 16:08:00,0.69336,0.69348,0.69336,0.6934,101899998.0
2007-01-26 16:09:00,0.69335,0.69345,0.69335,0.69336,119400000.0
2007-01-26 16:10:00,0.69339,0.69339,0.69296,0.69305,110300000.0
2007-01-26 16:11:00,0.69301,0.69307,0.69285,0.69305,79099999.0
2007-01-26 16:12:00,0.69293,0.69304,0.69291,0.69303,85200000.0
2007-01-26 16:13:00,0.69302,0.69316,0.69294,0.69316,123400000.0
2007-01-26 16:14:00,0.69317,0.69341,0.69317,0.69321,46200000.0
2007-01-26 16:15:00,0.69313,0.69328,0.69313,0.69316,87399999.0
2007-01-26 16:16:00,0.69312,0.69328,0.6929,0.6929,89199999.0
2007-01-26 16:17:00,0.69299,0.69301,0.69292,0.693,70700000.0
2007-01-26 16:18:00,0.69303,0.69318,0.69287,0.69287,84399999.0
2007-01-26 16:19:00,0.693,0.6931,0.69283,0.6931,132400000.0
2007-01-26 16:20:00,0.69308,0.69314,0.69303,0.69314,19400000.0
2007-01-26 16:21:00,0.69295,0.69295,0.69277,0.69294,86900000.0
2007-01-26 16:22:00,0.69305,0.69308,0.69297,0.69307,81800000.0
2007-01-26 16:23:00,0.69316,0.69324,0.69298,0.69311,100300000.0
2007-01-26 16:24:00,0.69305,0.69316,0.69301,0.69306,104400000.0
2007-01-26 16:25:00,0.69301,0.69311,0.69286,0.6929,131699999.0
2007-01-26 16:26:00,0.69276,0.69301,0.69276,0.69301,100499999.0
2007-01-26 16:27:00,0.69309,0.69311,0.69299,0.69299,88500000.0
2007-01-26 16:28:00,0.69284,0.69318,0.69284,0.69318,95200001.0
2007-01-26 16:29:00,0.69325,0.69327,0.6931,0.69321,111099999.0
2007-01-26 16:30:00,0.69327,0.69336,0.6932,0.6932,91000001.0
2007-01-26 16:31:00,0.69325,0.69331,0.69312,0.69312,98899999.0
2007-01-26 16:32:00,0.69305,0.6931,0.69298,0.693,148800001.0
2007-01-26 16:33:00,0.69299,0.69313,0.69292,0.69313,191799999.0
2007-01-26 16:34:00,0.6931,0.69313,0.69302,0.69303,112100000.0
2007-01-26 16:35:00,0.69306,0.69307,0.69293,0.69302,105400001.0
2007-01-26 16:36:00,0.69293,0.69305,0.69291,0.69305,88399998.0
2007-01-26 16:37:00,0.69292,0.69297,0.69285,0.69285,31000000.0
2007-01-26 16:38:00,0.69296,0.69303,0.69295,0.69299,66200000.0
2007-01-26 16:39:00,0.69297,0.693,0.69293,0.69293,88199999.0
2007-01-26 16:40:00,0.69298,0.69301,0.69295,0.69298,36400000.0
2007-01-26 16:41:00,0.69303,0.69303,0.69295,0.69297,88099999.0
2007-01-26 16:42:00,0.69294,0.6931,0.69284,0.693,85400000.0
2007-01-26 16:43:00,0.69292,0.69298,0.69287,0.69289,117500001.0
2007-01-26 16:44:00,0.69296,0.69305,0.69286,0.69286,177000003.0
2007-01-26 16:45:00,0.69295,0.69299,0.69287,0.69287,113999999.0
2007-01-26 16:46:00,0.69298,0.69303,0.69295,0.69299,110500001.0
2007-01-26 16:47:00,0.69308,0.69319,0.69308,0.69312,143300001.0
2007-01-26 16:48:00,0.69318,0.69326,0.69317,0.69326,89099999.0
2007-01-26 16:49:00,0.69328,0.69337,0.69328,0.69332,43099999.0
2007-01-26 16:50:00,0.69324,0.69336,0.69324,0.69336,24800000.0
2007-01-26 16:51:00,0.69347,0.69347,0.6933,0.6933,97200000.0
2007-01-26 16:52:00,0.69338,0.69338,0.69313,0.6932,114000003.0
2007-01-26 16:53:00,0.69322,0.69331,0.69322,0.69324,65000000.0
2007-01-26 16:54:00,0.69311,0.69311,0.69279,0.69287,110999999.0
2007-01-26 16:55:00,0.69279,0.69284,0.69261,0.6928,92300001.0
2007-01-26 16:56:00,0.6928,0.69307,0.69275,0.69296,94999999.0
2007-01-26 16:57:00,0.6929,0.69299,0.69272,0.69299,83699999.0
2007-01-26 16:58:00,0.6929,0.69307,0.69289,0.69295,156799999.0
2007-01-26 16:59:00,0.69289,0.69316,0.69284,0.693,103700000.0
2007-01-26 17:00:00,0.69288,0.69288,0.69215,0.69236,138000000.0
2007-01-26 17:01:00,0.69269,0.69302,0.69269,0.69291,71600000.0
2007-01-26 17:02:00,0.69289,0.6929,0.69284,0.69287,85799998.0
2007-01-26 17:03:00,0.69284,0.69299,0.69254,0.69289,107499999.0
2007-01-26 17:04:00,0.69289,0.69327,0.69285,0.69327,106700003.0
2007-01-26 17:05:00,0.69341,0.69342,0.69301,0.69304,88600001.0
2007-01-26 17:06:00,0.69289,0.69322,0.69289,0.69313,94999999.0
2007-01-26 17:07:00,0.69311,0.6932,0.69306,0.6932,70199998.0
2007-01-26 17:08:00,0.69331,0.69333,0.69312,0.6932,97000001.0
2007-01-26 17:09:00,0.69332,0.6934,0.69329,0.6934,83400001.0
2007-01-26 17:10:00,0.69326,0.69326,0.69295,0.69295,9600000.0
2007-01-26 17:11:00,0.69309,0.6931,0.69285,0.69303,124499996.0
2007-01-26 17:12:00,0.69306,0.69316,0.69292,0.69297,98799998.0
2007-01-26 17:13:00,0.69302,0.6931,0.69302,0.69308,67699999.0
2007-01-26 17:14:00,0.69297,0.69314,0.69297,0.69306,86800000.0
2007-01-26 17:15:00,0.69303,0.69314,0.69301,0.69304,68099999.0
2007-01-26 17:16:00,0.69306,0.69313,0.69293,0.69308,75200000.0
2007-01-26 17:17:00,0.69299,0.69309,0.6929,0.69304,69400001.0
2007-01-26 17:18:00,0.6931,0.69313,0.69306,0.69307,106200000.0
2007-01-26 17:19:00,0.69317,0.69335,0.69314,0.69334,90400000.0
2007-01-26 17:20:00,0.69358,0.69377,0.69358,0.69377,70700000.0
2007-01-26 17:21:00,0.69372,0.69392,0.69367,0.69392,75199998.0
2007-01-26 17:22:00,0.69397,0.69401,0.69393,0.69397,76300000.0
2007-01-26 17:23:00,0.69397,0.69422,0.69397,0.69417,100900000.0
2007-01-26 17:24:00,0.69421,0.69432,0.69421,0.69428,46300000.0
2007-01-26 17:25:00,0.69419,0.69439,0.69415,0.69437,75000000.0
2007-01-26 17:26:00,0.69445,0.69468,0.69443,0.69443,72199999.0
2007-01-26 17:27:00,0.6943,0.69439,0.69416,0.69439,106399998.0
2007-01-26 17:28:00,0.69438,0.69462,0.69438,0.69462,87699999.0
2007-01-26 17:29:00,0.69476,0.69476,0.69454,0.69465,80600000.0
2007-01-26 17:30:00,0.69467,0.6948,0.69454,0.6948,97700000.0
2007-01-26 17:31:00,0.6948,0.69525,0.6948,0.69517,127999998.0
2007-01-26 17:32:00,0.69505,0.69505,0.69496,0.69496,132200002.0
2007-01-26 17:33:00,0.69509,0.69509,0.69502,0.69503,101199997.0
2007-01-26 17:34:00,0.69511,0.69516,0.69505,0.69505,93600001.0
2007-01-26 17:35:00,0.69503,0.69526,0.69487,0.6952,142599999.0
2007-01-26 17:36:00,0.69509,0.69512,0.69495,0.69501,89400001.0
2007-01-26 17:37:00,0.69489,0.69502,0.69467,0.69498,136299999.0
2007-01-26 17:38:00,0.69484,0.69506,0.69473,0.69506,79400001.0
2007-01-26 17:39:00,0.69509,0.69525,0.69509,0.69522,67300001.0
2007-01-26 17:40:00,0.69507,0.69515,0.69505,0.69505,93999998.0
2007-01-26 17:41:00,0.69516,0.69516,0.6949,0.69509,124600002.0
2007-01-26 17:42:00,0.69514,0.69522,0.69504,0.69514,87700000.0
2007-01-26 17:43:00,0.69526,0.69526,0.69504,0.69504,73600000.0
2007-01-26 17:44:00,0.69509,0.69514,0.69496,0.69508,120400001.0
2007-01-26 17:45:00,0.69515,0.69522,0.6949,0.69515,109600000.0
2007-01-26 17:46:00,0.69519,0.69524,0.69501,0.69501,60600000.0
2007-01-26 17:47:00,0.69471,0.6951,0.69471,0.695,106500000.0
2007-01-26 17:48:00,0.69501,0.69509,0.69481,0.69509,96200000.0
2007-01-26 17:49:00,0.69504,0.69517,0.69492,0.695,106199999.0
2007-01-26 17:50:00,0.69494,0.69553,0.69494,0.69553,84600001.0
2007-01-26 17:51:00,0.69558,0.69579,0.6955,0.69566,131499998.0
2007-01-26 17:52:00,0.69572,0.69579,0.69552,0.69561,111599998.0
2007-01-26 17:53:00,0.69559,0.69566,0.69553,0.69566,64300000.0
2007-01-26 17:54:00,0.69558,0.69559,0.69555,0.69558,67600000.0
2007-01-26 17:55:00,0.69544,0.69545,0.6953,0.69545,51600000.0
2007-01-26 17:56:00,0.69535,0.69547,0.69522,0.69538,151200001.0
2007-01-26 17:57:00,0.69537,0.69558,0.69537,0.69552,92700000.0
2007-01-26 17:58:00,0.69546,0.69546,0.69535,0.69542,80599999.0
2007-01-26 17:59:00,0.69538,0.69544,0.69515,0.69535,139000001.0
2007-01-26 18:00:00,0.69533,0.69533,0.69491,0.69502,91699998.0
2007-01-26 18:01:00,0.69512,0.69516,0.69502,0.69508,68500000.0
2007-01-26 18:02:00,0.6951,0.69511,0.69501,0.69501,43500000.0
2007-01-26 18:03:00,0.695,0.69514,0.695,0.69512,257000000.0
2007-01-26 18:04:00,0.69505,0.69505,0.6946,0.69465,191099999.0
2007-01-26 18:05:00,0.6946,0.6946,0.69431,0.69431,390299998.0
2007-01-26 18:06:00,0.69445,0.69464,0.69445,0.6945,118299997.0
2007-01-26 18:07:00,0.69453,0.69482,0.69453,0.69476,238300000.0
2007-01-26 18:08:00,0.6948,0.69494,0.69472,0.69472,86800001.0
2007-01-26 18:09:00,0.69478,0.69481,0.69461,0.69477,232099999.0
2007-01-26 18:10:00,0.6948,0.69518,0.6948,0.69498,114800000.0
2007-01-26 18:11:00,0.69505,0.69523,0.69505,0.6952,66899999.0
2007-01-26 18:12:00,0.69524,0.69524,0.69499,0.69508,96499999.0
2007-01-26 18:13:00,0.6953,0.6953,0.6953,0.6953,9600000.0
2007-01-26 18:14:00,0.69546,0.69553,0.6954,0.69553,95899999.0
2007-01-26 18:15:00,0.69545,0.69548,0.69527,0.69527,213999996.0
2007-01-26 18:16:00,0.69515,0.69528,0.69508,0.69514,270299999.0
2007-01-26 18:17:00,0.69524,0.6953,0.69515,0.69515,122199998.0
2007-01-26 18:18:00,0.69507,0.69531,0.69501,0.69513,367500003.0
2007-01-26 18:19:00,0.69502,0.69539,0.69502,0.69529,274099998.0
2007-01-26 18:20:00,0.69532,0.6955,0.6952,0.6955,132000001.0
2007-01-26 18:21:00,0.69546,0.69546,0.69533,0.69533,145100000.0
2007-01-26 18:22:00,0.69523,0.69541,0.69519,0.69538,110899999.0
2007-01-26 18:23:00,0.69528,0.69542,0.69525,0.69542,285099999.0
2007-01-26 18:24:00,0.69541,0.69541,0.69516,0.69535,321699997.0
2007-01-26 18:25:00,0.69527,0.69527,0.69508,0.69508,197999999.0
2007-01-26 18:26:00,0.69502,0.69515,0.69502,0.69515,183000002.0
2007-01-26 18:27:00,0.69512,0.69538,0.69512,0.69532,253599998.0
2007-01-26 18:28:00,0.69528,0.69532,0.69515,0.69528,94700000.0
2007-01-26 18:29:00,0.69529,0.69535,0.6952,0.69535,275200000.0
2007-01-26 18:30:00,0.69537,0.69542,0.6953,0.69542,86900000.0
2007-01-26 18:31:00,0.69537,0.69537,0.69524,0.6953,229900000.0
2007-01-26 18:32:00,0.69531,0.6954,0.69531,0.6954,64499998.0
2007-01-26 18:33:00,0.69547,0.69547,0.69529,0.69532,227299995.0
2007-01-26 18:34:00,0.69536,0.69542,0.69525,0.69527,92600000.0
2007-01-26 18:35:00,0.69532,0.69532,0.69514,0.69515,92700000.0
2007-01-26 18:36:00,0.69522,0.69539,0.69522,0.69522,146100001.0
2007-01-26 18:37:00,0.69516,0.6954,0.6951,0.6954,67800001.0
2007-01-26 18:38:00,0.69534,0.69535,0.69514,0.69535,124599999.0
2007-01-26 18:39:00,0.69527,0.69535,0.69512,0.6952,283300002.0
2007-01-26 18:40:00,0.6952,0.69528,0.69513,0.69528,105699999.0
2007-01-26 18:41:00,0.69515,0.69519,0.69486,0.69486,211600000.0
2007-01-26 18:42:00,0.69493,0.69504,0.6949,0.6949,115900001.0
2007-01-26 18:43:00,0.69494,0.69513,0.69486,0.69499,630399996.0
2007-01-26 18:44:00,0.69498,0.69506,0.6949,0.69502,298700000.0
2007-01-26 18:45:00,0.6951,0.6951,0.69493,0.69501,413499997.0
2007-01-26 18:46:00,0.69497,0.69499,0.69482,0.69482,136400000.0
2007-01-26 18:47:00,0.69482,0.69491,0.69482,0.69485,140999999.0
2007-01-26 18:48:00,0.6949,0.69501,0.69488,0.69488,181599999.0
2007-01-26 18:49:00,0.6949,0.6951,0.6949,0.69505,169800000.0
2007-01-26 18:50:00,0.69508,0.6951,0.695,0.69505,110500000.0
2007-01-26 18:51:00,0.69493,0.69516,0.69493,0.69503,118200000.0
2007-01-26 18:52:00,0.69503,0.69503,0.69489,0.69489,64599999.0
2007-01-26 18:53:00,0.69489,0.69495,0.69486,0.69488,87799998.0
2007-01-26 18:54:00,0.69489,0.69492,0.69479,0.69479,62800000.0
2007-01-26 18:55:00,0.69485,0.69488,0.69476,0.6948,158000001.0
2007-01-26 18:56:00,0.69483,0.69483,0.69475,0.6948,79600000.0
2007-01-26 18:57:00,0.69482,0.69485,0.69475,0.6948,81199999.0
2007-01-26 18:58:00,0.69478,0.69482,0.69478,0.69478,75000000.0
2007-01-26 18:59:00,0.69465,0.69475,0.69465,0.69475,219699998.0
2007-01-26 19:00:00,0.6947,0.6947,0.69457,0.69468,151700000.0
2007-01-26 19:01:00,0.69475,0.69481,0.69468,0.69481,70799999.0
2007-01-26 19:02:00,0.69495,0.69504,0.69495,0.69503,40800000.0
2007-01-26 19:03:00,0.69499,0.69523,0.69499,0.69514,223299999.0
2007-01-26 19:04:00,0.69515,0.69531,0.69505,0.69505,112699999.0
2007-01-26 19:05:00,0.69501,0.69519,0.69497,0.69519,110899999.0
2007-01-26 19:06:00,0.69523,0.69523,0.69507,0.6951,286200003.0
2007-01-26 19:07:00,0.69525,0.6953,0.69505,0.69515,221700002.0
2007-01-26 19:08:00,0.6953,0.69549,0.69526,0.69537,90599999.0
2007-01-26 19:09:00,0.69536,0.69572,0.69509,0.69572,102900000.0
2007-01-26 19:10:00,0.69572,0.69596,0.69572,0.69596,115900002.0
2007-01-26 19:11:00,0.69594,0.69604,0.69594,0.69596,109900000.0
2007-01-26 19:12:00,0.69597,0.69632,0.69597,0.6963,45300000.0
2007-01-26 19:13:00,0.69613,0.69627,0.69605,0.69627,92500001.0
2007-01-26 19:14:00,0.69634,0.69634,0.69617,0.69633,51900000.0
2007-01-26 19:15:00,0.69647,0.69659,0.69641,0.69659,97900000.0
2007-01-26 19:16:00,0.69663,0.69677,0.69663,0.69677,74300000.0
2007-01-26 19:17:00,0.69663,0.69675,0.69648,0.69659,108900000.0
2007-01-26 19:18:00,0.69657,0.69666,0.69652,0.69665,93700000.0
2007-01-26 19:19:00,0.69654,0.69666,0.69651,0.69665,61499999.0
2007-01-26 19:20:00,0.69665,0.69668,0.69656,0.69662,125400000.0
2007-01-26 19:21:00,0.69674,0.6972,0.69674,0.6972,112700000.0
2007-01-26 19:22:00,0.69726,0.69726,0.69692,0.69697,120499999.0
2007-01-26 19:23:00,0.69681,0.69696,0.69681,0.69696,72400000.0
2007-01-26 19:24:00,0.69705,0.69708,0.69698,0.69698,90300002.0
2007-01-26 19:25:00,0.69686,0.69686,0.6965,0.6966,69200000.0
2007-01-26 19:26:00,0.69634,0.69634,0.6962,0.69631,95499999.0
2007-01-26 19:27:00,0.69628,0.69637,0.69616,0.69621,191399998.0
2007-01-26 19:28:00,0.69636,0.69636,0.69607,0.69607,190700000.0
2007-01-26 19:29:00,0.69607,0.69616,0.69604,0.69604,58300000.0
2007-01-26 19:30:00,0.69607,0.69622,0.69607,0.69622,92000000.0
2007-01-26 19:31:00,0.69625,0.69625,0.69602,0.69622,109199996.0
2007-01-26 19:32:00,0.69623,0.69631,0.69608,0.69613,116400000.0
2007-01-26 19:33:00,0.69608,0.69621,0.69608,0.69617,59199999.0
2007-01-26 19:34:00,0.69611,0.69615,0.69592,0.69605,144199999.0
2007-01-26 19:35:00,0.69605,0.6961,0.69595,0.69605,211700001.0
2007-01-26 19:36:00,0.696,0.69607,0.69591,0.69599,167000001.0
2007-01-26 19:37:00,0.69602,0.69616,0.69602,0.69608,72000000.0
2007-01-26 19:38:00,0.69612,0.69612,0.69593,0.69593,78300001.0
2007-01-26 19:39:00,0.6961,0.69617,0.69609,0.6961,196899997.0
2007-01-26 19:40:00,0.69613,0.69613,0.69599,0.69603,55700000.0
2007-01-26 19:41:00,0.6961,0.69619,0.69598,0.69598,59700000.0
2007-01-26 19:42:00,0.69593,0.69602,0.69581,0.69581,45100000.0
2007-01-26 19:43:00,0.69575,0.69576,0.69566,0.69568,95800000.0
2007-01-26 19:44:00,0.69572,0.69572,0.69552,0.69553,187799995.0
2007-01-26 19:45:00,0.69581,0.69597,0.69581,0.69585,104500002.0
2007-01-26 19:46:00,0.69583,0.69583,0.69558,0.69573,54700000.0
2007-01-26 19:47:00,0.69578,0.69581,0.69572,0.69572,47000000.0
2007-01-26 19:48:00,0.69574,0.69584,0.6957,0.69576,115999999.0
2007-01-26 19:49:00,0.6958,0.69598,0.69565,0.69565,142599999.0
2007-01-26 19:50:00,0.6958,0.69582,0.69573,0.69578,133599998.0
2007-01-26 19:51:00,0.69581,0.69585,0.69566,0.69582,141000000.0
2007-01-26 19:52:00,0.69583,0.69587,0.69568,0.69579,196299997.0
2007-01-26 19:53:00,0.69585,0.69593,0.69583,0.69583,171399999.0
2007-01-26 19:54:00,0.6958,0.69586,0.69577,0.69578,170700000.0
2007-01-26 19:55:00,0.69576,0.69588,0.69576,0.69579,251399999.0
2007-01-26 19:56:00,0.69571,0.69582,0.69563,0.69563,228300003.0
2007-01-26 19:57:00,0.69563,0.69563,0.69547,0.69554,143700000.0
2007-01-26 19:58:00,0.69562,0.69566,0.69555,0.69561,204500000.0
2007-01-26 19:59:00,0.6956,0.69562,0.69549,0.6955,122699997.0
2007-01-26 20:00:00,0.69554,0.69575,0.69553,0.69553,311500000.0
2007-01-26 20:01:00,0.69553,0.69577,0.69553,0.6957,99099999.0
2007-01-26 20:02:00,0.69572,0.69572,0.69566,0.69568,69200000.0
2007-01-26 20:03:00,0.69568,0.69568,0.69553,0.69558,103300001.0
2007-01-26 20:04:00,0.6956,0.69576,0.6956,0.69568,155200002.0
2007-01-26 20:05:00,0.69559,0.69559,0.69497,0.69501,205399998.0
2007-01-26 20:06:00,0.69514,0.69519,0.695,0.69508,272700000.0
2007-01-26 20:07:00,0.69495,0.69495,0.69435,0.69435,82999999.0
2007-01-26 20:08:00,0.69433,0.69442,0.69433,0.69434,100399997.0
2007-01-26 20:09:00,0.6944,0.69443,0.694,0.69424,157399998.0
2007-01-26 20:10:00,0.69425,0.6944,0.69425,0.69426,155199998.0
2007-01-26 20:11:00,0.6943,0.6945,0.6943,0.69446,72200001.0
2007-01-26 20:12:00,0.69443,0.69443,0.6943,0.69435,115599998.0
2007-01-26 20:13:00,0.69449,0.69461,0.69423,0.6945,103100001.0
2007-01-26 20:14:00,0.69458,0.69474,0.69446,0.69474,147399999.0
2007-01-26 20:15:00,0.69466,0.69466,0.69459,0.69465,49200000.0
2007-01-26 20:16:00,0.69468,0.69482,0.6946,0.6946,433100000.0
2007-01-26 20:17:00,0.69457,0.69474,0.69457,0.69466,163199999.0
2007-01-26 20:18:00,0.69465,0.69482,0.69465,0.69482,102200001.0
2007-01-26 20:19:00,0.69483,0.695,0.69482,0.69494,156000001.0
2007-01-26 20:20:00,0.69499,0.69499,0.69485,0.6949,107700001.0
2007-01-26 20:21:00,0.69478,0.69488,0.69468,0.6948,91700001.0
2007-01-26 20:22:00,0.69484,0.69484,0.69478,0.6948,134300001.0
2007-01-26 20:23:00,0.6948,0.69485,0.6947,0.69485,88800000.0
2007-01-26 20:24:00,0.69482,0.69483,0.69454,0.69478,134499997.0
2007-01-26 20:25:00,0.69472,0.69472,0.69457,0.69462,152800000.0
2007-01-26 20:26:00,0.69472,0.69485,0.69447,0.6946,132500001.0
2007-01-26 20:27:00,0.6946,0.69466,0.69458,0.69462,78000000.0
2007-01-26 20:28:00,0.69444,0.69457,0.69431,0.69431,124599998.0
2007-01-26 20:29:00,0.69435,0.6944,0.6943,0.69435,270000000.0
2007-01-26 20:30:00,0.69425,0.69442,0.69425,0.69442,291300000.0
2007-01-26 20:31:00,0.69448,0.69448,0.69435,0.69445,211900000.0
2007-01-26 20:32:00,0.69435,0.69445,0.69435,0.69442,101999998.0
2007-01-26 20:33:00,0.69438,0.69445,0.69428,0.69428,193800003.0
2007-01-26 20:34:00,0.69434,0.69453,0.69423,0.69453,140700000.0
2007-01-26 20:35:00,0.69452,0.69452,0.69439,0.69448,131700000.0
2007-01-26 20:36:00,0.69448,0.69462,0.69432,0.69442,172400001.0
2007-01-26 20:37:00,0.69436,0.69461,0.69432,0.69439,247000002.0
2007-01-26 20:38:00,0.69439,0.69439,0.69426,0.69437,168100000.0
2007-01-26 20:39:00,0.69439,0.69444,0.69437,0.69444,51000000.0
2007-01-26 20:40:00,0.69437,0.69447,0.6943,0.69433,151100001.0
2007-01-26 20:41:00,0.6943,0.69434,0.69423,0.69428,139099998.0
2007-01-26 20:42:00,0.69422,0.69437,0.69416,0.69437,108700002.0
2007-01-26 20:43:00,0.69443,0.69463,0.69443,0.69448,107000001.0
2007-01-26 20:44:00,0.69441,0.69449,0.69441,0.69449,14300000.0
2007-01-26 20:45:00,0.6944,0.69445,0.69433,0.69435,58300000.0
2007-01-26 20:46:00,0.69443,0.69443,0.69431,0.69431,70999999.0
2007-01-26 20:47:00,0.6944,0.69443,0.69438,0.69438,81099999.0
2007-01-26 20:48:00,0.69422,0.69428,0.69418,0.69418,59400000.0
2007-01-26 20:49:00,0.69414,0.69427,0.69411,0.69427,132799999.0
2007-01-26 20:50:00,0.69426,0.69426,0.69407,0.69409,158400001.0
2007-01-26 20:51:00,0.69405,0.69422,0.69405,0.69418,57200000.0
2007-01-26 20:52:00,0.6942,0.69442,0.6942,0.69424,143199998.0
2007-01-26 20:53:00,0.69438,0.69446,0.69435,0.6944,283699998.0
2007-01-26 20:54:00,0.69437,0.69437,0.69427,0.6943,181600001.0
2007-01-26 20:55:00,0.69424,0.69442,0.69424,0.69442,54100000.0
2007-01-26 20:56:00,0.6944,0.69452,0.69413,0.69436,76600000.0
2007-01-26 20:57:00,0.6943,0.6944,0.69415,0.6943,103399999.0
2007-01-26 20:58:00,0.6943,0.6944,0.69425,0.69425,305999997.0
2007-01-26 20:59:00,0.6943,0.6944,0.69425,0.6943,205100001.0
2007-01-26 21:00:00,0.6943,0.69433,0.69425,0.6943,232000002.0
2007-01-26 21:01:00,0.69417,0.69438,0.69417,0.69433,85600000.0
2007-01-26 21:02:00,0.6943,0.6943,0.69424,0.69425,94000001.0
2007-01-26 21:03:00,0.69432,0.69433,0.69425,0.69433,136400000.0
2007-01-26 21:04:00,0.69427,0.69445,0.69427,0.6944,90100000.0
2007-01-26 21:05:00,0.69442,0.69442,0.69426,0.6943,132600000.0
2007-01-26 21:06:00,0.69425,0.6944,0.69425,0.6943,137000001.0
2007-01-26 21:07:00,0.69435,0.69435,0.6943,0.6943,86800000.0
2007-01-26 21:08:00,0.6943,0.69435,0.6942,0.6943,178500000.0
2007-01-26 21:09:00,0.6943,0.69439,0.69422,0.69428,142000000.0
2007-01-26 21:10:00,0.6942,0.69425,0.6942,0.69425,102900000.0
2007-01-26 21:11:00,0.69423,0.69427,0.69423,0.69427,50200000.0
2007-01-26 21:12:00,0.69425,0.69437,0.69425,0.69432,100900000.0
2007-01-26 21:13:00,0.69428,0.69433,0.69425,0.6943,97000000.0
2007-01-26 21:14:00,0.69435,0.69435,0.6943,0.6943,83799999.0
2007-01-26 21:15:00,0.69428,0.69444,0.69424,0.69424,205200000.0
2007-01-26 21:16:00,0.69429,0.69431,0.69417,0.69425,133700001.0
2007-01-26 21:17:00,0.69425,0.69435,0.69415,0.69435,156299999.0
2007-01-26 21:18:00,0.6944,0.69452,0.69434,0.69434,181600000.0
2007-01-26 21:19:00,0.69445,0.69445,0.69435,0.6944,145700000.0
2007-01-26 21:20:00,0.6944,0.69442,0.69417,0.69424,211100000.0
2007-01-26 21:21:00,0.69418,0.69418,0.69376,0.69391,95600000.0
2007-01-26 21:22:00,0.6939,0.6939,0.69371,0.69371,119600000.0
2007-01-26 21:23:00,0.69368,0.69383,0.69362,0.69383,107800000.0
2007-01-26 21:24:00,0.69379,0.69383,0.69372,0.69372,102899998.0
2007-01-26 21:25:00,0.69372,0.69396,0.69372,0.69387,119599999.0
2007-01-26 21:26:00,0.69386,0.69413,0.69386,0.69406,150600001.0
2007-01-26 21:27:00,0.69401,0.69401,0.69369,0.69386,104300000.0
2007-01-26 21:28:00,0.69388,0.69399,0.69387,0.6939,111499999.0
2007-01-26 21:29:00,0.69384,0.69386,0.69365,0.69366,162899999.0
2007-01-26 21:30:00,0.69375,0.69392,0.69372,0.69392,154599999.0
2007-01-26 21:31:00,0.69398,0.69404,0.69386,0.694,99000000.0
2007-01-26 21:32:00,0.69415,0.69438,0.69415,0.69432,40000000.0
2007-01-26 21:33:00,0.69445,0.69461,0.69435,0.69435,62900001.0
2007-01-26 21:34:00,0.69423,0.69423,0.69404,0.6941,103800001.0
2007-01-26 21:35:00,0.69412,0.69423,0.69412,0.69419,257100001.0
2007-01-26 21:36:00,0.6942,0.6943,0.69412,0.69425,270999998.0
2007-01-26 21:37:00,0.69432,0.6944,0.6943,0.69435,106100000.0
2007-01-26 21:38:00,0.69429,0.6944,0.69422,0.69429,80000000.0
2007-01-26 21:39:00,0.69435,0.69443,0.6943,0.69439,106200000.0
2007-01-26 21:40:00,0.6944,0.69448,0.69426,0.69447,185400000.0
2007-01-26 21:41:00,0.6944,0.69445,0.69435,0.69445,136300004.0
2007-01-26 21:42:00,0.69442,0.69445,0.6944,0.69445,97600001.0
2007-01-26 21:43:00,0.6944,0.6945,0.69435,0.69435,67799999.0
2007-01-26 21:44:00,0.69443,0.69443,0.69424,0.69424,38899999.0
2007-01-26 21:45:00,0.6944,0.69443,0.69429,0.69437,127999998.0
2007-01-26 21:46:00,0.69434,0.69441,0.69432,0.69432,86199999.0
2007-01-26 21:47:00,0.69434,0.69442,0.69432,0.69442,58200000.0
2007-01-26 21:48:00,0.69443,0.69444,0.69442,0.69444,27200000.0
2007-01-26 21:49:00,0.6944,0.69445,0.6943,0.69438,92699999.0
2007-01-26 21:50:00,0.69438,0.69438,0.6942,0.6943,110200001.0
2007-01-26 21:51:00,0.6943,0.69435,0.69427,0.69435,96399998.0
2007-01-26 21:52:00,0.69423,0.69431,0.69413,0.69424,79699999.0
2007-01-26 21:53:00,0.69415,0.69425,0.69415,0.69425,44900000.0
2007-01-26 21:54:00,0.69425,0.69425,0.69415,0.6942,96900000.0
2007-01-26 21:55:00,0.69418,0.69421,0.69412,0.69412,62400000.0
2007-01-26 21:56:00,0.69416,0.69419,0.69399,0.69399,53399999.0
2007-01-26 21:57:00,0.69405,0.6942,0.694,0.6942,227499998.0
2007-01-26 21:58:00,0.6942,0.69424,0.69417,0.69422,52600000.0
2007-01-26 21:59:00,0.69415,0.69422,0.69404,0.69404,59899999.0
2007-01-26 22:00:00,0.69404,0.69418,0.69404,0.69416,67800000.0
2007-01-26 22:01:00,0.69419,0.69449,0.69419,0.69447,31500000.0
2007-01-26 22:02:00,0.69452,0.69452,0.69433,0.69433,73700000.0
2007-01-26 22:03:00,0.69455,0.69455,0.69452,0.69453,77200000.0
2007-01-26 22:04:00,0.69449,0.69453,0.69442,0.69447,61300000.0
2007-01-26 22:05:00,0.6944,0.69462,0.6944,0.69448,150000000.0
2007-01-26 22:06:00,0.69436,0.69466,0.69436,0.69446,117999999.0
2007-01-26 22:07:00,0.69448,0.69456,0.69445,0.69445,97700000.0
2007-01-26 22:08:00,0.6945,0.69465,0.69445,0.69465,48400000.0
2007-01-26 22:09:00,0.69455,0.69455,0.69445,0.69452,69700000.0
2007-01-26 22:10:00,0.6945,0.69453,0.69442,0.69446,87699999.0
2007-01-26 22:11:00,0.69434,0.69453,0.69434,0.69453,99600001.0
2007-01-26 22:12:00,0.69449,0.69455,0.6944,0.69448,83200000.0
2007-01-26 22:13:00,0.69457,0.69457,0.69435,0.6944,60700001.0
2007-01-26 22:14:00,0.69445,0.69445,0.6943,0.69442,67800000.0
2007-01-26 22:15:00,0.69446,0.69454,0.69438,0.69447,146600000.0
2007-01-26 22:16:00,0.69448,0.69457,0.69448,0.6945,81300000.0
2007-01-26 22:17:00,0.69452,0.69452,0.69437,0.69452,92400002.0
2007-01-26 22:18:00,0.69455,0.69455,0.6944,0.6944,81300001.0
2007-01-26 22:19:00,0.69454,0.69465,0.69449,0.69453,107800001.0
2007-01-26 22:20:00,0.69453,0.69453,0.69441,0.69441,73500000.0
2007-01-26 22:21:00,0.69448,0.69456,0.69446,0.69451,137300000.0
2007-01-26 22:22:00,0.69463,0.69465,0.69455,0.69455,71900000.0
2007-01-26 22:23:00,0.69456,0.69471,0.69456,0.69463,99200001.0
2007-01-26 22:24:00,0.69451,0.69465,0.69443,0.69456,178200001.0
2007-01-26 22:25:00,0.69446,0.6947,0.69446,0.69467,149400002.0
2007-01-26 22:26:00,0.69468,0.69473,0.69465,0.69468,117700002.0
2007-01-26 22:27:00,0.69457,0.6947,0.69453,0.6947,172600001.0
2007-01-26 22:28:00,0.6945,0.69467,0.6945,0.6946,138299999.0
2007-01-26 22:29:00,0.6946,0.6947,0.6946,0.69467,50700001.0
2007-01-26 22:30:00,0.69478,0.6949,0.69474,0.69481,113800001.0
2007-01-26 22:31:00,0.69482,0.69487,0.69474,0.69474,42500000.0
2007-01-26 22:32:00,0.69481,0.69481,0.69479,0.69479,13600000.0
2007-01-26 22:33:00,0.6947,0.69482,0.6947,0.69482,75400000.0
2007-01-26 22:34:00,0.6948,0.69485,0.69455,0.69482,101599997.0
2007-01-26 22:35:00,0.69485,0.69485,0.69475,0.69476,78799999.0
2007-01-26 22:36:00,0.69478,0.69482,0.69472,0.69479,129500001.0
2007-01-26 22:37:00,0.69478,0.69486,0.69474,0.69486,78400000.0
2007-01-26 22:38:00,0.69484,0.695,0.69469,0.69497,95400001.0
2007-01-26 22:39:00,0.69496,0.69497,0.69483,0.69495,128199999.0
2007-01-26 22:40:00,0.69489,0.69501,0.69478,0.69494,145800001.0
2007-01-26 22:41:00,0.69498,0.69498,0.69491,0.69492,60599999.0
2007-01-26 22:42:00,0.69488,0.69495,0.69479,0.69495,128700001.0
2007-01-26 22:43:00,0.69492,0.69504,0.69475,0.69498,194199998.0
2007-01-26 22:44:00,0.69505,0.69508,0.69492,0.69492,158500001.0
2007-01-26 22:45:00,0.69507,0.69536,0.69507,0.69512,188000000.0
2007-01-26 22:46:00,0.69512,0.69515,0.6949,0.69505,159199998.0
2007-01-26 22:47:00,0.69506,0.69515,0.69506,0.6951,56700000.0
2007-01-26 22:48:00,0.69502,0.69516,0.69488,0.69505,90399999.0
2007-01-26 22:49:00,0.69501,0.69516,0.69501,0.69516,50800000.0
2007-01-26 22:50:00,0.69522,0.69522,0.6949,0.69515,209400001.0
2007-01-26 22:51:00,0.69512,0.69512,0.69489,0.69489,148699999.0
2007-01-26 22:52:00,0.69492,0.69492,0.69485,0.6949,149800000.0
2007-01-26 22:53:00,0.69495,0.69495,0.69485,0.69495,77099999.0
2007-01-26 22:54:00,0.69493,0.69495,0.69485,0.69485,108000001.0
2007-01-26 22:55:00,0.69492,0.69502,0.69485,0.69485,125699998.0
2007-01-26 22:56:00,0.69495,0.69496,0.69483,0.69496,125999999.0
2007-01-26 22:57:00,0.695,0.69516,0.69497,0.69501,106200000.0
2007-01-26 22:58:00,0.69496,0.69509,0.69492,0.695,55400000.0
2007-01-26 22:59:00,0.69493,0.69513,0.6948,0.6948,174400000.0
2007-01-26 23:00:00,0.69488,0.69506,0.69486,0.69503,95700000.0
2007-01-26 23:01:00,0.69499,0.69505,0.6949,0.69502,123100002.0
2007-01-26 23:02:00,0.69495,0.69495,0.69485,0.69485,27600000.0
2007-01-26 23:03:00,0.69488,0.69488,0.69472,0.69488,91600001.0
2007-01-26 23:04:00,0.69511,0.69541,0.69511,0.69514,34900000.0
2007-01-26 23:05:00,0.6951,0.69534,0.69501,0.69527,51800000.0
2007-01-26 23:06:00,0.69535,0.69535,0.69525,0.69525,77300000.0
2007-01-26 23:07:00,0.69522,0.69526,0.69514,0.69522,107800001.0
2007-01-26 23:08:00,0.69536,0.69537,0.69522,0.69525,80400000.0
2007-01-26 23:09:00,0.69525,0.69532,0.69522,0.69525,50400000.0
2007-01-26 23:10:00,0.69519,0.69522,0.69512,0.69512,67700000.0
2007-01-26 23:11:00,0.69517,0.69526,0.69517,0.69518,41600000.0
2007-01-26 23:12:00,0.6952,0.69538,0.69518,0.69523,87600000.0
2007-01-26 23:13:00,0.69517,0.69521,0.69511,0.69521,61300000.0
2007-01-26 23:14:00,0.69523,0.69529,0.69512,0.69512,63799999.0
2007-01-26 23:15:00,0.69513,0.69517,0.6951,0.69513,79899999.0
2007-01-26 23:16:00,0.69508,0.69508,0.695,0.69508,19500000.0
2007-01-26 23:17:00,0.6952,0.6952,0.69503,0.6951,53200000.0
2007-01-26 23:18:00,0.6952,0.69525,0.69505,0.69525,94899996.0
2007-01-26 23:19:00,0.69513,0.69521,0.69509,0.69519,116200001.0
2007-01-26 23:20:00,0.69525,0.6953,0.69515,0.69525,82799998.0
2007-01-26 23:21:00,0.69524,0.6955,0.69524,0.6955,53900000.0
2007-01-26 23:22:00,0.6955,0.6955,0.69518,0.69522,86300001.0
2007-01-26 23:23:00,0.69516,0.69536,0.69516,0.69529,56000000.0
2007-01-26 23:24:00,0.69535,0.69545,0.6953,0.69545,50200000.0
2007-01-26 23:25:00,0.69541,0.69542,0.6952,0.69542,106500000.0
2007-01-26 23:26:00,0.69546,0.69565,0.69546,0.69563,119699998.0
2007-01-26 23:27:00,0.69595,0.69595,0.6959,0.6959,41800000.0
2007-01-26 23:28:00,0.6959,0.69592,0.69583,0.69592,85299999.0
2007-01-26 23:29:00,0.69592,0.69592,0.69585,0.6959,51900000.0
2007-01-26 23:30:00,0.69583,0.69594,0.69583,0.69594,102000001.0
2007-01-26 23:31:00,0.69575,0.69575,0.69549,0.69556,99399998.0
2007-01-26 23:32:00,0.6957,0.69579,0.69568,0.69577,64400000.0
2007-01-26 23:33:00,0.69568,0.69584,0.69568,0.69571,130900000.0
2007-01-26 23:34:00,0.69562,0.69562,0.69542,0.69562,80400000.0
2007-01-26 23:35:00,0.69571,0.69577,0.6956,0.69577,45500000.0
2007-01-26 23:36:00,0.69569,0.69574,0.69563,0.69573,116700000.0
2007-01-26 23:37:00,0.69566,0.69566,0.69541,0.69541,95000000.0
2007-01-26 23:38:00,0.6954,0.69559,0.6954,0.69553,96100000.0
2007-01-26 23:39:00,0.69545,0.69555,0.69545,0.69548,86100000.0
2007-01-26 23:40:00,0.69555,0.69555,0.6955,0.6955,44600001.0
2007-01-26 23:41:00,0.69541,0.69549,0.69531,0.69549,33900000.0
2007-01-26 23:42:00,0.69552,0.69563,0.69552,0.69563,21500000.0
2007-01-26 23:43:00,0.69575,0.69575,0.69565,0.69575,75000000.0
2007-01-26 23:44:00,0.69573,0.6958,0.69556,0.6958,55400000.0
2007-01-26 23:45:00,0.69573,0.6958,0.69563,0.69577,68700000.0
2007-01-26 23:46:00,0.69577,0.69586,0.69576,0.69578,71600000.0
2007-01-26 23:47:00,0.69578,0.69578,0.69575,0.69575,21500000.0
2007-01-26 23:48:00,0.69575,0.6958,0.69575,0.69575,59900001.0
2007-01-26 23:49:00,0.69572,0.69572,0.69538,0.69555,54999999.0
2007-01-26 23:50:00,0.69555,0.69565,0.69555,0.69565,32600000.0
2007-01-26 23:51:00,0.6956,0.69565,0.69552,0.69565,67800000.0
2007-01-26 23:52:00,0.69585,0.696,0.69584,0.69588,144599997.0
2007-01-26 23:53:00,0.69583,0.69594,0.69581,0.6959,33100000.0
2007-01-26 23:54:00,0.69576,0.69576,0.69542,0.6955,37000000.0
2007-01-26 23:55:00,0.69542,0.69542,0.69527,0.69527,92300001.0
2007-01-26 23:56:00,0.69535,0.69535,0.69525,0.6953,124700003.0
2007-01-26 23:57:00,0.6953,0.69535,0.6953,0.6953,78899999.0
2007-01-26 23:58:00,0.69534,0.6956,0.69534,0.6956,37600000.0
2007-01-26 23:59:00,0.69558,0.6957,0.69536,0.69536,129499997.0
2007-01-29 00:01:00,0.6949,0.6952,0.6949,0.6949,84899999.0
2007-01-29 00:02:00,0.695,0.695,0.695,0.695,84899999.0
2007-01-29 00:08:00,0.6949,0.695,0.6949,0.695,84899999.0
2007-01-29 00:09:00,0.6952,0.6952,0.695,0.695,84899999.0
2007-01-29 00:38:00,0.6953,0.6953,0.695,0.695,84899999.0
2007-01-29 00:40:00,0.6953,0.6953,0.6949,0.6949,84899999.0
2007-01-29 00:41:00,0.6953,0.6953,0.6949,0.6952,84899999.0
2007-01-29 00:42:00,0.6953,0.6953,0.6953,0.6953,84899999.0
2007-01-29 00:49:00,0.6952,0.6952,0.6952,0.6952,84899999.0
2007-01-29 00:52:00,0.6953,0.6953,0.6953,0.6953,84899999.0
2007-01-29 00:54:00,0.6952,0.6953,0.6952,0.6952,84899999.0
2007-01-29 00:55:00,0.6953,0.6953,0.6953,0.6953,84899999.0
2007-01-29 00:57:00,0.6954,0.6955,0.6954,0.6955,84899999.0
2007-01-29 01:03:00,0.6954,0.6955,0.6954,0.6955,84899999.0
2007-01-29 01:07:00,0.6954,0.6954,0.6954,0.6954,84899999.0
2007-01-29 01:08:00,0.6955,0.6955,0.6953,0.6955,84899999.0
2007-01-29 01:12:00,0.6954,0.6955,0.6954,0.6955,84899999.0
2007-01-29 01:14:00,0.6954,0.6954,0.6954,0.6954,84899999.0
2007-01-29 01:16:00,0.6956,0.6956,0.6955,0.6956,84899999.0
2007-01-29 01:17:00,0.6955,0.6955,0.6955,0.6955,84899999.0
2007-01-29 01:19:00,0.6956,0.6956,0.6955,0.6956,84899999.0
2007-01-29 01:23:00,0.6955,0.6955,0.6955,0.6955,84899999.0
2007-01-29 01:25:00,0.6956,0.6956,0.6956,0.6956,84899999.0
2007-01-29 01:29:00,0.6955,0.6956,0.6955,0.6956,84899999.0
2007-01-29 01:31:00,0.6957,0.6963,0.6957,0.6963,84899999.0
2007-01-29 01:32:00,0.6961,0.6961,0.6958,0.6958,84899999.0
2007-01-29 01:35:00,0.696,0.696,0.696,0.696,84899999.0
2007-01-29 01:36:00,0.6958,0.696,0.6958,0.6958,84899999.0
2007-01-29 01:37:00,0.6959,0.6959,0.6958,0.6958,84899999.0
2007-01-29 01:38:00,0.6959,0.6959,0.6958,0.6959,84899999.0
2007-01-29 01:39:00,0.6958,0.6958,0.6958,0.6958,84899999.0
2007-01-29 01:40:00,0.6959,0.6959,0.6957,0.6957,84899999.0
2007-01-29 01:41:00,0.6958,0.6958,0.6957,0.6958,84899999.0
2007-01-29 01:44:00,0.6957,0.6957,0.6957,0.6957,84899999.0
2007-01-29 01:47:00,0.6956,0.6956,0.6956,0.6956,84899999.0
2007-01-29 01:48:00,0.6957,0.6957,0.6957,0.6957,84899999.0
2007-01-29 01:49:00,0.6958,0.6958,0.6958,0.6958,84899999.0
2007-01-29 01:50:00,0.6957,0.6957,0.6957,0.6957,84899999.0
2007-01-29 01:51:00,0.6956,0.6956,0.6956,0.6956,84899999.0
2007-01-29 01:52:00,0.6955,0.6955,0.6955,0.6955,84899999.0
2007-01-29 01:54:00,0.6956,0.6956,0.6955,0.6955,84899999.0
2007-01-29 01:55:00,0.6956,0.6956,0.6955,0.6955,84899999.0
2007-01-29 01:56:00,0.6956,0.6956,0.6956,0.6956,84899999.0
2007-01-29 01:57:00,0.6957,0.6957,0.6956,0.6956,84899999.0
2007-01-29 01:59:00,0.6955,0.6955,0.6955,0.6955,84899999.0
2007-01-29 02:00:00,0.69535,0.6954,0.69524,0.69524,84899999.0
2007-01-29 02:01:00,0.69523,0.69523,0.69512,0.69517,89700000.0
2007-01-29 02:02:00,0.6951,0.69515,0.69505,0.69508,87599999.0
2007-01-29 02:03:00,0.69499,0.69524,0.69499,0.69514,53800000.0
2007-01-29 02:04:00,0.69521,0.69527,0.6951,0.6951,77400001.0
2007-01-29 02:05:00,0.69512,0.69515,0.69505,0.69515,30400000.0
2007-01-29 02:06:00,0.6951,0.69515,0.6951,0.69515,85200000.0
2007-01-29 02:07:00,0.69512,0.69524,0.69512,0.69521,89400000.0
2007-01-29 02:08:00,0.69502,0.69535,0.69502,0.69535,72500000.0
2007-01-29 02:09:00,0.69535,0.69535,0.6953,0.6953,74700001.0
2007-01-29 02:10:00,0.69535,0.69537,0.69525,0.69537,68299998.0
2007-01-29 02:11:00,0.69532,0.69532,0.69519,0.69525,74800000.0
2007-01-29 02:12:00,0.69506,0.69527,0.69506,0.69525,78099998.0
2007-01-29 02:13:00,0.69515,0.69525,0.69515,0.69515,26500000.0
2007-01-29 02:14:00,0.69522,0.69526,0.69513,0.6952,143800000.0
2007-01-29 02:15:00,0.69513,0.6952,0.69508,0.69508,50900000.0
2007-01-29 02:16:00,0.69506,0.69532,0.69506,0.69522,129900001.0
2007-01-29 02:17:00,0.69529,0.69529,0.69526,0.69526,3600000.0
2007-01-29 02:18:00,0.69503,0.69519,0.69503,0.69509,58800000.0
2007-01-29 02:19:00,0.69513,0.69532,0.69513,0.69532,69200000.0
2007-01-29 02:20:00,0.69547,0.69547,0.69535,0.6954,118799999.0
2007-01-29 02:21:00,0.69539,0.69545,0.69537,0.69545,76400000.0
2007-01-29 02:22:00,0.69541,0.69544,0.69534,0.69543,63200000.0
2007-01-29 02:23:00,0.69527,0.6955,0.69527,0.69529,129700001.0
2007-01-29 02:24:00,0.6953,0.69535,0.69525,0.6953,92099999.0
2007-01-29 02:25:00,0.69538,0.69549,0.69525,0.6954,96299998.0
2007-01-29 02:26:00,0.69543,0.69546,0.6953,0.6953,64300000.0
2007-01-29 02:27:00,0.69535,0.69535,0.6952,0.6952,22300000.0
2007-01-29 02:28:00,0.6953,0.6954,0.6953,0.6954,87999999.0
2007-01-29 02:29:00,0.69541,0.69541,0.69525,0.69531,73199999.0
2007-01-29 02:30:00,0.69537,0.69542,0.69528,0.69542,61500000.0
2007-01-29 02:31:00,0.69548,0.69592,0.6954,0.69592,139399998.0
2007-01-29 02:32:00,0.69582,0.69582,0.69558,0.69563,62999999.0
2007-01-29 02:33:00,0.69565,0.69565,0.6956,0.69565,41000000.0
2007-01-29 02:34:00,0.6952,0.69558,0.6952,0.6955,133400000.0
2007-01-29 02:35:00,0.69559,0.69575,0.69559,0.6957,99600002.0
2007-01-29 02:36:00,0.69573,0.69575,0.69559,0.69559,66399999.0
2007-01-29 02:37:00,0.69563,0.69563,0.69554,0.69558,59000001.0
2007-01-29 02:38:00,0.69563,0.69566,0.69556,0.69566,122900000.0
2007-01-29 02:39:00,0.69564,0.69573,0.69545,0.69554,137699998.0
2007-01-29 02:40:00,0.69553,0.69566,0.69545,0.69555,93299999.0
2007-01-29 02:41:00,0.69552,0.69552,0.69537,0.69551,71000000.0
2007-01-29 02:42:00,0.69562,0.69562,0.69554,0.6956,103099998.0
2007-01-29 02:43:00,0.69558,0.69561,0.69546,0.69561,74500000.0
2007-01-29 02:44:00,0.6956,0.6956,0.69544,0.69544,58500000.0
2007-01-29 02:45:00,0.69541,0.69552,0.6954,0.69552,57200000.0
2007-01-29 02:46:00,0.69545,0.69555,0.69545,0.69545,54299999.0
2007-01-29 02:47:00,0.69545,0.69551,0.69545,0.69548,42700000.0
2007-01-29 02:48:00,0.69545,0.69545,0.6954,0.6954,37500000.0
2007-01-29 02:49:00,0.69535,0.69555,0.69535,0.69555,68600000.0
2007-01-29 02:50:00,0.69567,0.69567,0.69555,0.69557,43700000.0
2007-01-29 02:51:00,0.69547,0.69547,0.69532,0.69532,150600002.0
2007-01-29 02:52:00,0.69534,0.6954,0.69524,0.69524,119799999.0
2007-01-29 02:53:00,0.69524,0.69536,0.69524,0.69536,28700001.0
2007-01-29 02:54:00,0.69538,0.69541,0.69536,0.69537,68899999.0
2007-01-29 02:55:00,0.69537,0.69541,0.69532,0.69532,77200000.0
2007-01-29 02:56:00,0.69538,0.69548,0.69533,0.69539,110599998.0
2007-01-29 02:57:00,0.69537,0.69543,0.69533,0.69535,89299998.0
2007-01-29 02:58:00,0.69538,0.69542,0.69525,0.69534,66599999.0
2007-01-29 02:59:00,0.69537,0.69537,0.69517,0.69517,121099999.0
2007-01-29 03:00:00,0.69519,0.69531,0.69519,0.69523,92600000.0
2007-01-29 03:01:00,0.69524,0.69539,0.69522,0.69535,50900000.0
2007-01-29 03:02:00,0.69523,0.69541,0.69523,0.69541,69399999.0
2007-01-29 03:03:00,0.69545,0.69545,0.6953,0.6953,107399999.0
2007-01-29 03:04:00,0.69535,0.69537,0.69523,0.69523,140999998.0
2007-01-29 03:05:00,0.69518,0.69538,0.69518,0.69527,125700000.0
2007-01-29 03:06:00,0.69513,0.6953,0.69513,0.6953,42700000.0
2007-01-29 03:07:00,0.69535,0.69535,0.69525,0.6953,35800000.0
2007-01-29 03:08:00,0.69521,0.69521,0.69508,0.69508,126200000.0
2007-01-29 03:09:00,0.69516,0.69528,0.69516,0.69525,83800002.0
2007-01-29 03:10:00,0.69521,0.69526,0.69517,0.69526,82200002.0
2007-01-29 03:11:00,0.69527,0.69529,0.69522,0.69522,65600000.0
2007-01-29 03:12:00,0.69528,0.69534,0.69514,0.69527,82900000.0
2007-01-29 03:13:00,0.69523,0.69523,0.6952,0.6952,20000000.0
2007-01-29 03:14:00,0.6952,0.69532,0.6952,0.69532,31200000.0
2007-01-29 03:15:00,0.69537,0.69541,0.69536,0.69539,103300001.0
2007-01-29 03:16:00,0.69545,0.6955,0.6954,0.69545,35900000.0
2007-01-29 03:17:00,0.69536,0.69536,0.69519,0.69519,63600000.0
2007-01-29 03:18:00,0.69527,0.69535,0.69525,0.6953,85699999.0
2007-01-29 03:19:00,0.69515,0.69538,0.69515,0.69525,79000000.0
2007-01-29 03:20:00,0.69529,0.69531,0.69515,0.69521,131500000.0
2007-01-29 03:21:00,0.69521,0.69526,0.69517,0.69524,56600001.0
2007-01-29 03:22:00,0.69525,0.69535,0.69525,0.6953,36900000.0
2007-01-29 03:23:00,0.69525,0.69527,0.69515,0.69515,75600000.0
2007-01-29 03:24:00,0.69533,0.69533,0.69525,0.69528,61300000.0
2007-01-29 03:25:00,0.69535,0.69535,0.69525,0.69535,55599999.0
2007-01-29 03:26:00,0.69532,0.69532,0.69515,0.69515,78299999.0
2007-01-29 03:27:00,0.69527,0.69527,0.69515,0.69525,63100000.0
2007-01-29 03:28:00,0.69523,0.69531,0.6952,0.6952,101300000.0
2007-01-29 03:29:00,0.69525,0.69532,0.69525,0.69532,45400001.0
2007-01-29 03:30:00,0.69533,0.69537,0.69525,0.69525,54100001.0
2007-01-29 03:31:00,0.69529,0.69534,0.69515,0.69531,81599999.0
2007-01-29 03:32:00,0.69523,0.6953,0.69512,0.69522,86500000.0
2007-01-29 03:33:00,0.69523,0.69523,0.69512,0.69512,57300000.0
2007-01-29 03:34:00,0.69511,0.6953,0.69511,0.69518,70800000.0
2007-01-29 03:35:00,0.6953,0.6953,0.6952,0.69525,73900001.0
2007-01-29 03:36:00,0.69511,0.69519,0.69511,0.69513,69600000.0
2007-01-29 03:37:00,0.69517,0.69522,0.69509,0.69509,107600001.0
2007-01-29 03:38:00,0.69513,0.69532,0.69513,0.69532,90000000.0
2007-01-29 03:39:00,0.69533,0.69533,0.69521,0.69525,55099999.0
2007-01-29 03:40:00,0.6952,0.69534,0.6952,0.69534,70900000.0
2007-01-29 03:41:00,0.695,0.69519,0.69494,0.69505,87700000.0
2007-01-29 03:42:00,0.69527,0.69545,0.69527,0.69545,108999999.0
2007-01-29 03:43:00,0.69524,0.69528,0.69523,0.69523,38100001.0
2007-01-29 03:44:00,0.69524,0.69525,0.69514,0.69524,82599999.0
2007-01-29 03:45:00,0.6954,0.6954,0.6953,0.6953,20000000.0
2007-01-29 03:46:00,0.69533,0.69537,0.69511,0.69525,116599999.0
2007-01-29 03:47:00,0.69511,0.69514,0.69511,0.69514,26400000.0
2007-01-29 03:48:00,0.69505,0.69515,0.69499,0.69509,109100001.0
2007-01-29 03:49:00,0.69503,0.6952,0.69503,0.6952,87700002.0
2007-01-29 03:50:00,0.6951,0.6951,0.69497,0.69499,55000000.0
2007-01-29 03:51:00,0.69507,0.69518,0.69506,0.69515,74100000.0
2007-01-29 03:52:00,0.69522,0.69522,0.69506,0.69508,77399998.0
2007-01-29 03:53:00,0.69497,0.69498,0.69492,0.69498,83900000.0
2007-01-29 03:54:00,0.69478,0.69489,0.69458,0.69472,97300000.0
2007-01-29 03:55:00,0.69444,0.69444,0.69418,0.69434,90100000.0
2007-01-29 03:56:00,0.69422,0.69424,0.69416,0.69416,76799999.0
2007-01-29 03:57:00,0.69401,0.69403,0.69396,0.69401,36600000.0
2007-01-29 03:58:00,0.69412,0.69417,0.69404,0.69409,139000000.0
2007-01-29 03:59:00,0.69404,0.69404,0.69393,0.69394,73699999.0
2007-01-29 04:00:00,0.6937,0.69399,0.69369,0.69384,105199999.0
2007-01-29 04:01:00,0.69388,0.69388,0.6938,0.69388,27100000.0
2007-01-29 04:02:00,0.69383,0.69386,0.69366,0.69383,119900000.0
2007-01-29 04:03:00,0.69388,0.69388,0.69376,0.69376,154299998.0
2007-01-29 04:04:00,0.69381,0.69388,0.69381,0.69387,89200000.0
2007-01-29 04:05:00,0.69385,0.69395,0.69385,0.69393,91600000.0
2007-01-29 04:06:00,0.69398,0.69404,0.69393,0.69396,102399999.0
2007-01-29 04:07:00,0.69398,0.69404,0.69396,0.69404,87999999.0
2007-01-29 04:08:00,0.69417,0.69417,0.69396,0.69402,86400000.0
2007-01-29 04:09:00,0.69425,0.69443,0.69425,0.69443,116099998.0
2007-01-29 04:10:00,0.6944,0.69453,0.69436,0.69436,82899999.0
2007-01-29 04:11:00,0.69435,0.6944,0.69426,0.6944,79300002.0
2007-01-29 04:12:00,0.69439,0.69439,0.69412,0.69418,121399997.0
2007-01-29 04:13:00,0.69415,0.69415,0.69407,0.69407,42100000.0
2007-01-29 04:14:00,0.69415,0.69426,0.6941,0.6941,84599997.0
2007-01-29 04:15:00,0.6942,0.6943,0.6942,0.69425,143499999.0
2007-01-29 04:16:00,0.69415,0.69421,0.69413,0.69413,90100001.0
2007-01-29 04:17:00,0.69418,0.69422,0.69409,0.69413,160000000.0
2007-01-29 04:18:00,0.6942,0.6943,0.69418,0.6942,58100000.0
2007-01-29 04:19:00,0.69414,0.69424,0.69413,0.6942,97199999.0
2007-01-29 04:20:00,0.69411,0.69414,0.69406,0.69413,74200002.0
2007-01-29 04:21:00,0.69419,0.69423,0.69407,0.69413,126099999.0
2007-01-29 04:22:00,0.69415,0.6943,0.69415,0.69415,111500001.0
2007-01-29 04:23:00,0.69418,0.69418,0.69412,0.69412,88299999.0
2007-01-29 04:24:00,0.6941,0.69415,0.69405,0.69405,90500000.0
2007-01-29 04:25:00,0.69417,0.6944,0.69417,0.69437,80700001.0
2007-01-29 04:26:00,0.69429,0.69437,0.69424,0.69425,118699996.0
2007-01-29 04:27:00,0.6944,0.69448,0.69435,0.69435,77099999.0
2007-01-29 04:28:00,0.69437,0.69437,0.69419,0.69425,125700004.0
2007-01-29 04:29:00,0.69431,0.69431,0.69431,0.69431,41900000.0
2007-01-29 04:30:00,0.69433,0.69445,0.69433,0.69445,79300000.0
2007-01-29 04:31:00,0.69443,0.69463,0.69443,0.69451,103800001.0
2007-01-29 04:32:00,0.69442,0.6945,0.69442,0.69445,92700001.0
2007-01-29 04:33:00,0.69442,0.69449,0.69433,0.69444,84399999.0
2007-01-29 04:34:00,0.69453,0.69453,0.69447,0.69447,15200000.0
2007-01-29 04:35:00,0.69439,0.69452,0.69435,0.69452,107000001.0
2007-01-29 04:36:00,0.69418,0.69436,0.69418,0.69433,73900000.0
2007-01-29 04:37:00,0.69451,0.69451,0.69409,0.69429,118899998.0
2007-01-29 04:38:00,0.69455,0.69455,0.69439,0.6945,86699999.0
2007-01-29 04:39:00,0.6945,0.69455,0.69445,0.6945,70900000.0
2007-01-29 04:40:00,0.69456,0.69467,0.69456,0.69467,70999999.0
2007-01-29 04:41:00,0.69485,0.69485,0.69459,0.69459,81200000.0
2007-01-29 04:42:00,0.69457,0.69461,0.69453,0.69461,127400000.0
2007-01-29 04:43:00,0.6946,0.6947,0.69457,0.6947,32500000.0
2007-01-29 04:44:00,0.69461,0.69461,0.69446,0.69452,120300000.0
2007-01-29 04:45:00,0.69432,0.69446,0.69432,0.69446,101500002.0
2007-01-29 04:46:00,0.69442,0.69458,0.69433,0.69438,144700001.0
2007-01-29 04:47:00,0.6946,0.6946,0.69455,0.69455,127800002.0
2007-01-29 04:48:00,0.69455,0.6946,0.6945,0.6946,110400000.0
2007-01-29 04:49:00,0.69462,0.69469,0.69455,0.69466,145699997.0
2007-01-29 04:50:00,0.69474,0.69482,0.69463,0.69482,122800000.0
2007-01-29 04:51:00,0.69485,0.69485,0.69475,0.69475,75999999.0
2007-01-29 04:52:00,0.69484,0.695,0.69484,0.69492,46899999.0
2007-01-29 04:53:00,0.69488,0.69499,0.69487,0.69492,103899998.0
2007-01-29 04:54:00,0.69504,0.69524,0.69502,0.69524,67000001.0
2007-01-29 04:55:00,0.69529,0.69529,0.69505,0.69505,87100000.0
2007-01-29 04:56:00,0.69502,0.69513,0.695,0.69513,76700000.0
2007-01-29 04:57:00,0.69515,0.69515,0.6949,0.6951,82999998.0
2007-01-29 04:58:00,0.69502,0.69509,0.69501,0.69501,71000000.0
2007-01-29 04:59:00,0.69515,0.69525,0.69505,0.69515,108300000.0
2007-01-29 05:00:00,0.69509,0.69509,0.69489,0.69492,70899999.0
2007-01-29 05:01:00,0.69485,0.69495,0.69475,0.69493,78300001.0
2007-01-29 05:02:00,0.69497,0.695,0.69476,0.69476,91100000.0
2007-01-29 05:03:00,0.69482,0.69497,0.69481,0.69481,88499999.0
2007-01-29 05:04:00,0.6949,0.69508,0.6948,0.69492,171599999.0
2007-01-29 05:05:00,0.69486,0.69488,0.69475,0.69477,45300000.0
2007-01-29 05:06:00,0.6949,0.69499,0.69486,0.69495,45700000.0
2007-01-29 05:07:00,0.69496,0.69503,0.6949,0.695,103800001.0
2007-01-29 05:08:00,0.6949,0.6951,0.6949,0.69501,103600001.0
2007-01-29 05:09:00,0.69496,0.69503,0.69489,0.69503,51000000.0
2007-01-29 05:10:00,0.69498,0.69498,0.69497,0.69497,18400000.0
2007-01-29 05:11:00,0.69496,0.69507,0.69492,0.69499,107799999.0
2007-01-29 05:12:00,0.6949,0.695,0.6949,0.6949,36500000.0
2007-01-29 05:13:00,0.69487,0.69501,0.69473,0.69493,89399998.0
2007-01-29 05:14:00,0.6949,0.69495,0.69485,0.69495,94000000.0
2007-01-29 05:15:00,0.6949,0.6949,0.69485,0.69485,70399998.0
2007-01-29 05:16:00,0.69491,0.69491,0.69475,0.69475,70900000.0
2007-01-29 05:17:00,0.69487,0.69493,0.69481,0.69493,68199999.0
2007-01-29 05:18:00,0.69495,0.69495,0.69475,0.69485,124300001.0
2007-01-29 05:19:00,0.69488,0.69488,0.6948,0.69485,78399999.0
2007-01-29 05:20:00,0.69472,0.69482,0.69468,0.69468,83199999.0
2007-01-29 05:21:00,0.69473,0.69473,0.69452,0.69467,43300000.0
2007-01-29 05:22:00,0.6947,0.69481,0.6947,0.69481,82800002.0
2007-01-29 05:23:00,0.69482,0.69485,0.6948,0.6948,32700000.0
2007-01-29 05:24:00,0.69493,0.69493,0.69476,0.69481,85599999.0
2007-01-29 05:25:00,0.69483,0.69483,0.69467,0.69483,152300001.0
2007-01-29 05:26:00,0.69484,0.69493,0.69484,0.69493,60500000.0
2007-01-29 05:27:00,0.69503,0.69503,0.69485,0.695,49000000.0
2007-01-29 05:28:00,0.69505,0.69505,0.69495,0.69505,60500001.0
2007-01-29 05:29:00,0.69497,0.69512,0.6949,0.69512,63000000.0
2007-01-29 05:30:00,0.695,0.695,0.69483,0.69483,57300001.0
2007-01-29 05:31:00,0.69483,0.69493,0.69477,0.69493,88500001.0
2007-01-29 05:32:00,0.69493,0.69495,0.69463,0.69495,79200000.0
2007-01-29 05:33:00,0.69485,0.69504,0.69473,0.69499,172200002.0
2007-01-29 05:34:00,0.69489,0.69489,0.69475,0.69475,75999999.0
2007-01-29 05:35:00,0.6948,0.69488,0.6948,0.69485,150500000.0
2007-01-29 05:36:00,0.69488,0.69488,0.69443,0.69469,102500000.0
2007-01-29 05:37:00,0.69473,0.69473,0.69462,0.69462,58199999.0
2007-01-29 05:38:00,0.6946,0.69465,0.69455,0.69465,114299999.0
2007-01-29 05:39:00,0.69458,0.69468,0.69458,0.69468,57600000.0
2007-01-29 05:40:00,0.69472,0.69477,0.69461,0.69463,102999999.0
2007-01-29 05:41:00,0.69466,0.69483,0.69466,0.69481,92100001.0
2007-01-29 05:42:00,0.69485,0.6949,0.69475,0.69485,67300000.0
2007-01-29 05:43:00,0.69483,0.69509,0.69482,0.69509,62199997.0
2007-01-29 05:44:00,0.69513,0.69515,0.6951,0.6951,73500000.0
2007-01-29 05:45:00,0.6949,0.69495,0.69476,0.69491,126499998.0
2007-01-29 05:46:00,0.69488,0.6949,0.69475,0.69475,73499999.0
2007-01-29 05:47:00,0.69472,0.69472,0.69455,0.69455,107799999.0
2007-01-29 05:48:00,0.69477,0.6948,0.69473,0.6948,59000000.0
2007-01-29 05:49:00,0.69485,0.69485,0.69475,0.69485,89300000.0
2007-01-29 05:50:00,0.69477,0.69484,0.69464,0.69464,76599999.0
2007-01-29 05:51:00,0.69478,0.69489,0.69474,0.69481,66400001.0
2007-01-29 05:52:00,0.69493,0.69493,0.69478,0.6948,84600000.0
2007-01-29 05:53:00,0.69482,0.69494,0.69482,0.69487,40599999.0
2007-01-29 05:54:00,0.69489,0.69501,0.69487,0.69489,75900002.0
2007-01-29 05:55:00,0.6949,0.69495,0.6948,0.6949,97200001.0
2007-01-29 05:56:00,0.6949,0.6949,0.69485,0.6949,93900001.0
2007-01-29 05:57:00,0.69485,0.69495,0.69474,0.69474,69500000.0
2007-01-29 05:58:00,0.6948,0.6948,0.6948,0.6948,8800000.0
2007-01-29 05:59:00,0.695,0.69502,0.6949,0.69502,62599998.0
2007-01-29 06:00:00,0.69503,0.69533,0.69503,0.69533,43799999.0
2007-01-29 06:01:00,0.69541,0.69541,0.69519,0.69523,60600000.0
2007-01-29 06:02:00,0.69518,0.69518,0.69504,0.69512,89400001.0
2007-01-29 06:03:00,0.69512,0.69517,0.69512,0.69517,52099998.0
2007-01-29 06:04:00,0.69521,0.69521,0.69506,0.69506,74899999.0
2007-01-29 06:05:00,0.69516,0.69523,0.69512,0.69523,137700001.0
2007-01-29 06:06:00,0.69518,0.69518,0.69511,0.69511,77199999.0
2007-01-29 06:07:00,0.69513,0.69515,0.69505,0.69507,174500001.0
2007-01-29 06:08:00,0.69512,0.69523,0.69512,0.69523,86999998.0
2007-01-29 06:09:00,0.69534,0.69544,0.69501,0.69522,117000000.0
2007-01-29 06:10:00,0.69521,0.69528,0.6951,0.69513,94500002.0
2007-01-29 06:11:00,0.69508,0.69526,0.69508,0.69526,61600000.0
2007-01-29 06:12:00,0.69522,0.69522,0.69518,0.69518,41199999.0
2007-01-29 06:13:00,0.6953,0.69535,0.6953,0.6953,44900000.0
2007-01-29 06:14:00,0.6953,0.69535,0.6953,0.6953,46200001.0
2007-01-29 06:15:00,0.6953,0.69534,0.69524,0.69531,51599999.0
2007-01-29 06:16:00,0.69527,0.69527,0.69508,0.69527,62899999.0
2007-01-29 06:17:00,0.69533,0.69533,0.69521,0.69528,81200000.0
2007-01-29 06:18:00,0.69519,0.69541,0.69517,0.69517,112200000.0
2007-01-29 06:19:00,0.69524,0.69533,0.69524,0.69533,31500000.0
2007-01-29 06:20:00,0.69532,0.69543,0.69532,0.69543,127899998.0
2007-01-29 06:21:00,0.69536,0.69548,0.69532,0.69548,73699998.0
2007-01-29 06:22:00,0.69542,0.69542,0.69536,0.69536,49400000.0
2007-01-29 06:23:00,0.69535,0.69535,0.6951,0.6953,74399997.0
2007-01-29 06:24:00,0.69533,0.69535,0.69525,0.6953,97600001.0
2007-01-29 06:25:00,0.6953,0.69538,0.69527,0.69527,79600000.0
2007-01-29 06:26:00,0.69505,0.69517,0.69505,0.69516,46600000.0
2007-01-29 06:27:00,0.6953,0.69535,0.69525,0.6953,139299999.0
2007-01-29 06:28:00,0.69537,0.69548,0.69537,0.69543,80300000.0
2007-01-29 06:29:00,0.69539,0.69541,0.69536,0.69538,55800001.0
2007-01-29 06:30:00,0.6953,0.69538,0.69525,0.69525,66500001.0
2007-01-29 06:31:00,0.69524,0.69547,0.69521,0.69524,138499999.0
2007-01-29 06:32:00,0.69536,0.69542,0.69529,0.69535,115600000.0
2007-01-29 06:33:00,0.69515,0.6954,0.69515,0.6954,87200000.0
2007-01-29 06:34:00,0.6953,0.69535,0.69527,0.69527,52900000.0
2007-01-29 06:35:00,0.69529,0.69537,0.69527,0.69536,129800001.0
2007-01-29 06:36:00,0.6952,0.69542,0.6952,0.69542,87699999.0
2007-01-29 06:37:00,0.6954,0.69545,0.6954,0.69545,63099999.0
2007-01-29 06:38:00,0.69534,0.69534,0.69511,0.69513,58200000.0
2007-01-29 06:39:00,0.69533,0.69552,0.69533,0.69548,91899999.0
2007-01-29 06:40:00,0.69537,0.69545,0.69537,0.6954,47600001.0
2007-01-29 06:41:00,0.69539,0.69544,0.69532,0.69539,53000000.0
2007-01-29 06:42:00,0.69526,0.69546,0.69526,0.69546,63900000.0
2007-01-29 06:43:00,0.69539,0.69543,0.69528,0.69528,116600001.0
2007-01-29 06:44:00,0.69519,0.69523,0.69509,0.69523,147800001.0
2007-01-29 06:45:00,0.69522,0.6953,0.69518,0.69525,92000000.0
2007-01-29 06:46:00,0.69525,0.69525,0.69515,0.69525,112700000.0
2007-01-29 06:47:00,0.69518,0.69527,0.69515,0.6952,95100001.0
2007-01-29 06:48:00,0.69508,0.69529,0.69502,0.69529,67500001.0
2007-01-29 06:49:00,0.69541,0.69541,0.69521,0.69528,108400000.0
2007-01-29 06:50:00,0.69523,0.69523,0.69513,0.69515,55700000.0
2007-01-29 06:51:00,0.6953,0.6953,0.6952,0.6952,87199999.0
2007-01-29 06:52:00,0.6952,0.69525,0.69515,0.69525,115999999.0
2007-01-29 06:53:00,0.6952,0.6953,0.69505,0.6952,37500000.0
2007-01-29 06:54:00,0.6952,0.69523,0.6952,0.6952,13600000.0
2007-01-29 06:55:00,0.69521,0.69537,0.69521,0.69528,69400000.0
2007-01-29 06:56:00,0.69535,0.69535,0.69525,0.6953,104700000.0
2007-01-29 06:57:00,0.69535,0.69545,0.69525,0.69545,65400001.0
2007-01-29 06:58:00,0.69526,0.69546,0.69526,0.69533,125499998.0
2007-01-29 06:59:00,0.69515,0.6953,0.69515,0.6953,118999998.0
2007-01-29 07:00:00,0.69523,0.69529,0.69523,0.69529,28600000.0
2007-01-29 07:01:00,0.69531,0.69534,0.69531,0.69534,50299999.0
2007-01-29 07:02:00,0.69505,0.69528,0.69505,0.69512,128100003.0
2007-01-29 07:03:00,0.6952,0.6952,0.69497,0.69497,100399998.0
2007-01-29 07:04:00,0.69503,0.6951,0.69503,0.69508,35200000.0
2007-01-29 07:05:00,0.69509,0.69523,0.69509,0.69523,85600001.0
2007-01-29 07:06:00,0.69534,0.69534,0.69523,0.69529,80400002.0
2007-01-29 07:07:00,0.69526,0.69526,0.695,0.69502,94300000.0
2007-01-29 07:08:00,0.69512,0.69525,0.69497,0.69515,63700000.0
2007-01-29 07:09:00,0.69517,0.69517,0.69488,0.69495,91100000.0
2007-01-29 07:10:00,0.69481,0.69491,0.69471,0.69483,95800000.0
2007-01-29 07:11:00,0.69465,0.69492,0.69465,0.69487,66300001.0
2007-01-29 07:12:00,0.69484,0.69491,0.69465,0.6949,131099998.0
2007-01-29 07:13:00,0.69496,0.69496,0.69479,0.6948,58300000.0
2007-01-29 07:14:00,0.69482,0.69505,0.69479,0.69505,87300001.0
2007-01-29 07:15:00,0.69503,0.69507,0.69491,0.69495,52800000.0
2007-01-29 07:16:00,0.69498,0.69502,0.69497,0.69499,75600001.0
2007-01-29 07:17:00,0.69486,0.69486,0.69484,0.69484,16800000.0
2007-01-29 07:18:00,0.6948,0.69485,0.69475,0.69485,138799998.0
2007-01-29 07:19:00,0.69492,0.69492,0.69488,0.69488,20700000.0
2007-01-29 07:20:00,0.69504,0.69514,0.695,0.695,90900001.0
2007-01-29 07:21:00,0.69496,0.69502,0.69494,0.69494,50800000.0
2007-01-29 07:22:00,0.69469,0.69492,0.69469,0.69486,55300000.0
2007-01-29 07:23:00,0.69481,0.69493,0.69481,0.69493,80500000.0
2007-01-29 07:24:00,0.69486,0.69486,0.69461,0.6948,75200000.0
2007-01-29 07:25:00,0.69488,0.69488,0.69479,0.69485,81200000.0
2007-01-29 07:26:00,0.69481,0.69489,0.69481,0.69481,120500001.0
2007-01-29 07:27:00,0.69489,0.69502,0.69489,0.69502,90700002.0
2007-01-29 07:28:00,0.69493,0.69493,0.69492,0.69492,19800000.0
2007-01-29 07:29:00,0.69505,0.6951,0.69493,0.695,107100000.0
2007-01-29 07:30:00,0.69495,0.69505,0.69495,0.69505,51799999.0
2007-01-29 07:31:00,0.695,0.69502,0.69492,0.69502,85900000.0
2007-01-29 07:32:00,0.69503,0.69508,0.69494,0.69494,104199999.0
2007-01-29 07:33:00,0.69449,0.69475,0.69449,0.69453,93199998.0
2007-01-29 07:34:00,0.69479,0.69518,0.69479,0.69505,59800000.0
2007-01-29 07:35:00,0.69493,0.69505,0.69493,0.69496,30399999.0
2007-01-29 07:36:00,0.695,0.69505,0.695,0.69501,90699998.0
2007-01-29 07:37:00,0.695,0.695,0.6949,0.69495,130800000.0
2007-01-29 07:38:00,0.69504,0.69506,0.69495,0.69503,78700001.0
2007-01-29 07:39:00,0.69493,0.695,0.69493,0.695,58800000.0
2007-01-29 07:40:00,0.69489,0.69502,0.69489,0.69502,111099998.0
2007-01-29 07:41:00,0.69503,0.69503,0.69484,0.69503,151099997.0
2007-01-29 07:42:00,0.69503,0.69509,0.69487,0.69509,79600002.0
2007-01-29 07:43:00,0.69518,0.69523,0.69501,0.69501,113699999.0
2007-01-29 07:44:00,0.6951,0.69522,0.69497,0.69509,134200000.0
2007-01-29 07:45:00,0.69508,0.69511,0.695,0.69503,88099999.0
2007-01-29 07:46:00,0.6951,0.69515,0.6951,0.6951,47500000.0
2007-01-29 07:47:00,0.6951,0.6951,0.69495,0.6951,105900001.0
2007-01-29 07:48:00,0.6951,0.6951,0.69483,0.69505,195700001.0
2007-01-29 07:49:00,0.69494,0.69498,0.6948,0.69495,82200000.0
2007-01-29 07:50:00,0.69491,0.69495,0.69477,0.69483,52200000.0
2007-01-29 07:51:00,0.69483,0.69501,0.69476,0.69493,125100000.0
2007-01-29 07:52:00,0.69509,0.69509,0.69494,0.69503,85199999.0
2007-01-29 07:53:00,0.69506,0.69511,0.69502,0.69502,82800000.0
2007-01-29 07:54:00,0.69509,0.69526,0.69494,0.69494,62000000.0
2007-01-29 07:55:00,0.69499,0.69509,0.69499,0.69509,90099998.0
2007-01-29 07:56:00,0.69515,0.69515,0.69487,0.69492,94199999.0
2007-01-29 07:57:00,0.69491,0.69491,0.69474,0.69485,87000000.0
2007-01-29 07:58:00,0.69479,0.69517,0.69479,0.69502,131100003.0
2007-01-29 07:59:00,0.69515,0.69521,0.69515,0.69518,49700000.0
2007-01-29 08:00:00,0.695,0.69525,0.695,0.69512,67300001.0
2007-01-29 08:01:00,0.69515,0.69515,0.69505,0.6951,60700000.0
2007-01-29 08:02:00,0.69519,0.69541,0.69519,0.69532,61200000.0
2007-01-29 08:03:00,0.69538,0.69551,0.69535,0.69551,50100000.0
2007-01-29 08:04:00,0.69527,0.69537,0.69526,0.69534,141000000.0
2007-01-29 08:05:00,0.69532,0.69541,0.69517,0.69517,93700001.0
2007-01-29 08:06:00,0.69519,0.6952,0.69493,0.69507,100000000.0
2007-01-29 08:07:00,0.69496,0.6953,0.69496,0.6953,66800000.0
2007-01-29 08:08:00,0.69529,0.69532,0.69509,0.69532,148500000.0
2007-01-29 08:09:00,0.69534,0.69534,0.69521,0.69533,54900000.0
2007-01-29 08:10:00,0.69534,0.69537,0.69527,0.69527,37500000.0
2007-01-29 08:11:00,0.69531,0.69537,0.6951,0.6951,113800000.0
2007-01-29 08:12:00,0.69491,0.6952,0.69491,0.6952,74600001.0
2007-01-29 08:13:00,0.6952,0.69527,0.6952,0.69527,91399998.0
2007-01-29 08:14:00,0.69517,0.69517,0.69513,0.69513,15900000.0
2007-01-29 08:15:00,0.69507,0.69507,0.69493,0.69493,67900000.0
2007-01-29 08:16:00,0.6949,0.69501,0.69486,0.69501,43999999.0
2007-01-29 08:17:00,0.69506,0.69506,0.69492,0.69492,37600000.0
2007-01-29 08:18:00,0.69491,0.69499,0.69491,0.69495,44600000.0
2007-01-29 08:19:00,0.69502,0.69502,0.69486,0.69488,160400003.0
2007-01-29 08:20:00,0.6952,0.6952,0.69501,0.69502,75500000.0
2007-01-29 08:21:00,0.6948,0.69495,0.6948,0.6949,61499999.0
2007-01-29 08:22:00,0.69499,0.69499,0.69489,0.69489,24800000.0
2007-01-29 08:23:00,0.69502,0.69503,0.69502,0.69503,45500000.0
2007-01-29 08:24:00,0.69517,0.69517,0.6951,0.69515,54799999.0
2007-01-29 08:25:00,0.69504,0.69508,0.69498,0.69505,95300001.0
2007-01-29 08:26:00,0.69514,0.69514,0.69509,0.69509,100299999.0
2007-01-29 08:27:00,0.69508,0.69508,0.69507,0.69507,23100000.0
2007-01-29 08:28:00,0.69506,0.69506,0.69493,0.69495,41900000.0
2007-01-29 08:29:00,0.695,0.695,0.69499,0.695,32800000.0
2007-01-29 08:30:00,0.69511,0.69512,0.695,0.69504,126699999.0
2007-01-29 08:31:00,0.69507,0.69509,0.69497,0.69502,69800002.0
2007-01-29 08:32:00,0.69513,0.69513,0.69498,0.69512,151000000.0
2007-01-29 08:33:00,0.69501,0.69501,0.69476,0.69492,77800001.0
2007-01-29 08:34:00,0.69495,0.69512,0.69471,0.69485,90599998.0
2007-01-29 08:35:00,0.69484,0.69494,0.69473,0.69494,117500000.0
2007-01-29 08:36:00,0.69486,0.69492,0.69478,0.69478,46900000.0
2007-01-29 08:37:00,0.69499,0.69499,0.69496,0.69496,35800000.0
2007-01-29 08:38:00,0.69498,0.69498,0.69492,0.69494,98499997.0
2007-01-29 08:39:00,0.695,0.69502,0.69495,0.69495,102800000.0
2007-01-29 08:40:00,0.695,0.695,0.69495,0.69495,36700000.0
2007-01-29 08:41:00,0.69493,0.695,0.69482,0.695,64899999.0
2007-01-29 08:42:00,0.69492,0.69492,0.69479,0.69488,104700000.0
2007-01-29 08:43:00,0.69485,0.69503,0.6948,0.69486,49800000.0
2007-01-29 08:44:00,0.69492,0.69492,0.69481,0.69482,43800001.0
2007-01-29 08:45:00,0.6949,0.69506,0.69488,0.69488,124599998.0
2007-01-29 08:46:00,0.69495,0.69495,0.69484,0.69484,45000000.0
2007-01-29 08:47:00,0.69488,0.69506,0.69486,0.69491,91499999.0
2007-01-29 08:48:00,0.69483,0.69496,0.6948,0.6948,41100000.0
2007-01-29 08:49:00,0.69457,0.69457,0.6944,0.6944,45400000.0
2007-01-29 08:50:00,0.69448,0.69476,0.69448,0.69476,86800000.0
2007-01-29 08:51:00,0.69482,0.69482,0.69469,0.69473,43200000.0
2007-01-29 08:52:00,0.6948,0.69491,0.6947,0.69491,75300001.0
2007-01-29 08:53:00,0.69495,0.69495,0.69485,0.69485,67700000.0
2007-01-29 08:54:00,0.69489,0.69492,0.69482,0.69482,115599999.0
2007-01-29 08:55:00,0.69468,0.69483,0.69456,0.69478,90699999.0
2007-01-29 08:56:00,0.69473,0.69475,0.69436,0.69436,54200000.0
2007-01-29 08:57:00,0.69463,0.69463,0.69454,0.69454,68900003.0
2007-01-29 08:58:00,0.69453,0.69453,0.69441,0.69441,93700001.0
2007-01-29 08:59:00,0.69448,0.69448,0.6944,0.69443,52600001.0
2007-01-29 09:00:00,0.69441,0.69465,0.69441,0.69465,109199999.0
2007-01-29 09:01:00,0.69442,0.6946,0.69442,0.69448,52600000.0
2007-01-29 09:02:00,0.69437,0.69449,0.69437,0.69443,143599999.0
2007-01-29 09:03:00,0.69443,0.6949,0.69443,0.6949,35800000.0
2007-01-29 09:04:00,0.69508,0.69508,0.6949,0.69495,104199999.0
2007-01-29 09:05:00,0.6948,0.69485,0.6948,0.69485,32700000.0
2007-01-29 09:06:00,0.69475,0.69488,0.69465,0.69465,113299998.0
2007-01-29 09:07:00,0.69475,0.69484,0.69467,0.69467,102899998.0
2007-01-29 09:08:00,0.6947,0.6947,0.69447,0.69447,88199999.0
2007-01-29 09:09:00,0.69446,0.69463,0.69446,0.69458,114600002.0
2007-01-29 09:10:00,0.6942,0.69432,0.6939,0.69394,131100002.0
2007-01-29 09:11:00,0.69463,0.69463,0.69453,0.69454,50899999.0
2007-01-29 09:12:00,0.69447,0.69451,0.69433,0.69448,140899998.0
2007-01-29 09:13:00,0.69454,0.69474,0.6945,0.69469,73400000.0
2007-01-29 09:14:00,0.69478,0.69479,0.69457,0.69457,108400000.0
2007-01-29 09:15:00,0.69454,0.69473,0.69454,0.6946,96400000.0
2007-01-29 09:16:00,0.69469,0.69475,0.69452,0.69458,93300001.0
2007-01-29 09:17:00,0.69459,0.6948,0.69459,0.6946,148799997.0
2007-01-29 09:18:00,0.69469,0.69481,0.69469,0.69479,110000000.0
2007-01-29 09:19:00,0.69491,0.69516,0.69477,0.69515,85000002.0
2007-01-29 09:20:00,0.69516,0.69522,0.69507,0.69522,80999999.0
2007-01-29 09:21:00,0.69527,0.69536,0.69513,0.69533,112200001.0
2007-01-29 09:22:00,0.69532,0.69538,0.69532,0.69538,19100000.0
2007-01-29 09:23:00,0.69522,0.69525,0.69507,0.69517,106200001.0
2007-01-29 09:24:00,0.69512,0.69522,0.69505,0.69516,72999999.0
2007-01-29 09:25:00,0.69517,0.69518,0.69506,0.69518,74899998.0
2007-01-29 09:26:00,0.6952,0.6952,0.6951,0.69512,105999998.0
2007-01-29 09:27:00,0.69516,0.69522,0.69504,0.69505,120200000.0
2007-01-29 09:28:00,0.69507,0.69517,0.69507,0.69512,74999999.0
2007-01-29 09:29:00,0.69519,0.69528,0.69508,0.69528,77899999.0
2007-01-29 09:30:00,0.69526,0.69535,0.69526,0.69532,61299999.0
2007-01-29 09:31:00,0.69527,0.69545,0.69521,0.69545,92400000.0
2007-01-29 09:32:00,0.69543,0.69543,0.69515,0.69537,95199999.0
2007-01-29 09:33:00,0.69538,0.69553,0.69536,0.69545,106100000.0
2007-01-29 09:34:00,0.6955,0.69555,0.69542,0.69542,68700000.0
2007-01-29 09:35:00,0.69547,0.69567,0.69541,0.69567,128199999.0
2007-01-29 09:36:00,0.69548,0.69559,0.69548,0.69556,103699998.0
2007-01-29 09:37:00,0.6956,0.6956,0.69539,0.6955,88699998.0
2007-01-29 09:38:00,0.6956,0.6956,0.6955,0.6955,108500002.0
2007-01-29 09:39:00,0.69565,0.69565,0.6956,0.6956,53000001.0
2007-01-29 09:40:00,0.69558,0.69562,0.69552,0.69552,53500001.0
2007-01-29 09:41:00,0.69548,0.69563,0.69544,0.69556,90399999.0
2007-01-29 09:42:00,0.69553,0.69573,0.69553,0.69553,37500000.0
2007-01-29 09:43:00,0.69557,0.69567,0.69552,0.69556,93100000.0
2007-01-29 09:44:00,0.69555,0.6956,0.69552,0.69552,63600000.0
2007-01-29 09:45:00,0.69552,0.69559,0.69549,0.69553,99800000.0
2007-01-29 09:46:00,0.69537,0.69549,0.69535,0.69546,120999999.0
2007-01-29 09:47:00,0.69537,0.69595,0.69524,0.69595,78000000.0
2007-01-29 09:48:00,0.69588,0.69598,0.6958,0.6959,120199999.0
2007-01-29 09:49:00,0.69603,0.69631,0.69603,0.6961,56699999.0
2007-01-29 09:50:00,0.69594,0.69605,0.69594,0.69602,51699999.0
2007-01-29 09:51:00,0.696,0.69615,0.696,0.69615,71900002.0
2007-01-29 09:52:00,0.69621,0.69626,0.69612,0.69612,58000001.0
2007-01-29 09:53:00,0.696,0.696,0.696,0.696,20000000.0
2007-01-29 09:54:00,0.696,0.6961,0.69595,0.6961,67000000.0
2007-01-29 09:55:00,0.69605,0.69626,0.69605,0.69611,66999998.0
2007-01-29 09:56:00,0.69613,0.69616,0.69592,0.69596,95900000.0
2007-01-29 09:57:00,0.69591,0.69601,0.69581,0.69601,96399998.0
2007-01-29 09:58:00,0.69606,0.69606,0.69604,0.69604,14400000.0
2007-01-29 09:59:00,0.69616,0.69643,0.69612,0.69643,78200002.0
2007-01-29 10:00:00,0.69642,0.69642,0.69622,0.69628,58499999.0
2007-01-29 10:01:00,0.69631,0.69638,0.69608,0.69609,78100001.0
2007-01-29 10:02:00,0.69604,0.69617,0.69583,0.696,116700000.0
2007-01-29 10:03:00,0.69606,0.6962,0.69593,0.69593,77800000.0
2007-01-29 10:04:00,0.69598,0.69608,0.69595,0.69595,123699999.0
2007-01-29 10:05:00,0.69594,0.69617,0.69588,0.69588,83599998.0
2007-01-29 10:06:00,0.6962,0.6962,0.696,0.69614,65400000.0
2007-01-29 10:07:00,0.69613,0.69618,0.69612,0.69617,57300000.0
2007-01-29 10:08:00,0.69615,0.69622,0.6961,0.69617,95600001.0
2007-01-29 10:09:00,0.69608,0.69629,0.69608,0.6962,135099999.0
2007-01-29 10:10:00,0.69612,0.69623,0.69612,0.69623,40600000.0
2007-01-29 10:11:00,0.69619,0.69621,0.696,0.69608,135900003.0
2007-01-29 10:12:00,0.69608,0.6961,0.69601,0.69608,86899999.0
2007-01-29 10:13:00,0.69612,0.69624,0.69612,0.69623,92600000.0
2007-01-29 10:14:00,0.69622,0.69622,0.6962,0.6962,31200000.0
2007-01-29 10:15:00,0.69624,0.69624,0.69622,0.69623,51900000.0
2007-01-29 10:16:00,0.69636,0.69644,0.69619,0.69644,112600001.0
2007-01-29 10:17:00,0.6965,0.6965,0.69631,0.69631,108399999.0
2007-01-29 10:18:00,0.69631,0.69636,0.69622,0.69627,106700000.0
2007-01-29 10:19:00,0.69624,0.69636,0.69624,0.69632,100400000.0
2007-01-29 10:20:00,0.69628,0.69628,0.69592,0.69599,69499998.0
2007-01-29 10:21:00,0.69605,0.69621,0.69605,0.69615,25100000.0
2007-01-29 10:22:00,0.69585,0.69606,0.69585,0.69604,89500001.0
2007-01-29 10:23:00,0.69604,0.69613,0.69596,0.69605,177700001.0
2007-01-29 10:24:00,0.69608,0.69612,0.69598,0.69598,74600000.0
2007-01-29 10:25:00,0.69593,0.69618,0.69593,0.69618,61100000.0
2007-01-29 10:26:00,0.69612,0.69618,0.6961,0.69618,129800000.0
2007-01-29 10:27:00,0.69618,0.69618,0.69595,0.69605,60300000.0
2007-01-29 10:28:00,0.69609,0.69615,0.69605,0.69605,47100000.0
2007-01-29 10:29:00,0.69607,0.69618,0.69607,0.69618,98900001.0
2007-01-29 10:30:00,0.69618,0.69618,0.69596,0.69617,69600000.0
2007-01-29 10:31:00,0.69616,0.6962,0.69594,0.69609,75799999.0
2007-01-29 10:32:00,0.69608,0.69618,0.69605,0.69607,141299999.0
2007-01-29 10:33:00,0.69609,0.6962,0.69609,0.6962,124499999.0
2007-01-29 10:34:00,0.69602,0.69607,0.69587,0.69607,95500000.0
2007-01-29 10:35:00,0.69615,0.69615,0.69607,0.69607,28600000.0
2007-01-29 10:36:00,0.69605,0.6961,0.69605,0.6961,22100000.0
2007-01-29 10:37:00,0.69604,0.69619,0.69604,0.69619,93300000.0
2007-01-29 10:38:00,0.69606,0.69606,0.69576,0.6958,70599999.0
2007-01-29 10:39:00,0.69578,0.69601,0.6957,0.69573,114000002.0
2007-01-29 10:40:00,0.69584,0.69593,0.69575,0.69593,101400001.0
2007-01-29 10:41:00,0.69592,0.69592,0.69577,0.69577,123300001.0
2007-01-29 10:42:00,0.69583,0.69597,0.6958,0.69597,44300000.0
2007-01-29 10:43:00,0.69585,0.69585,0.69578,0.6958,76500001.0
2007-01-29 10:44:00,0.69578,0.69578,0.69565,0.69577,63800000.0
2007-01-29 10:45:00,0.69585,0.69587,0.69575,0.69587,129300000.0
2007-01-29 10:46:00,0.69577,0.69582,0.69575,0.69576,52900000.0
2007-01-29 10:47:00,0.69558,0.69583,0.69557,0.69583,117999999.0
2007-01-29 10:48:00,0.6958,0.6958,0.6956,0.6956,62299999.0
2007-01-29 10:49:00,0.6956,0.69567,0.69555,0.69555,96799998.0
2007-01-29 10:50:00,0.69564,0.69572,0.69564,0.69572,91799999.0
2007-01-29 10:51:00,0.69575,0.69589,0.69563,0.69589,35700000.0
2007-01-29 10:52:00,0.69575,0.69578,0.6957,0.69578,101300000.0
2007-01-29 10:53:00,0.69575,0.69575,0.69567,0.69575,73200001.0
2007-01-29 10:54:00,0.69569,0.6959,0.69569,0.6959,73200001.0
2007-01-29 10:55:00,0.69587,0.69587,0.69578,0.69579,62100000.0
2007-01-29 10:56:00,0.69577,0.69581,0.69567,0.69567,78900000.0
2007-01-29 10:57:00,0.6956,0.69565,0.69558,0.6956,45800000.0
2007-01-29 10:58:00,0.69561,0.69561,0.69548,0.69552,150600004.0
2007-01-29 10:59:00,0.69555,0.69562,0.69547,0.69547,110500002.0
2007-01-29 11:00:00,0.69554,0.69564,0.69531,0.69563,151500000.0
2007-01-29 11:01:00,0.6956,0.69565,0.6954,0.69565,154700000.0
2007-01-29 11:02:00,0.69562,0.6957,0.69542,0.69555,101499999.0
2007-01-29 11:03:00,0.69553,0.69563,0.69538,0.69547,117500001.0
2007-01-29 11:04:00,0.69542,0.69542,0.69522,0.69522,82800000.0
2007-01-29 11:05:00,0.6954,0.69548,0.69536,0.69546,47100000.0
2007-01-29 11:06:00,0.69547,0.69548,0.69536,0.69536,81599999.0
2007-01-29 11:07:00,0.69544,0.69552,0.69537,0.69539,58099999.0
2007-01-29 11:08:00,0.69535,0.69547,0.69535,0.69547,48000000.0
2007-01-29 11:09:00,0.69543,0.6955,0.69533,0.6955,120999999.0
2007-01-29 11:10:00,0.69541,0.69541,0.69517,0.69536,103199997.0
2007-01-29 11:11:00,0.69539,0.69549,0.69537,0.69539,106499999.0
2007-01-29 11:12:00,0.69539,0.69544,0.69532,0.69532,64800000.0
2007-01-29 11:13:00,0.6952,0.69536,0.6952,0.6953,90800000.0
2007-01-29 11:14:00,0.69533,0.69562,0.69533,0.69553,146900000.0
2007-01-29 11:15:00,0.69555,0.69555,0.6955,0.69553,114999999.0
2007-01-29 11:16:00,0.69557,0.69571,0.69554,0.69562,57999999.0
2007-01-29 11:17:00,0.6955,0.69559,0.69548,0.69548,95600002.0
2007-01-29 11:18:00,0.69544,0.69558,0.69544,0.69558,114400000.0
2007-01-29 11:19:00,0.69543,0.69568,0.69543,0.69562,128900000.0
2007-01-29 11:20:00,0.6956,0.69565,0.6956,0.69565,34200001.0
2007-01-29 11:21:00,0.69558,0.69562,0.69553,0.69554,75900000.0
2007-01-29 11:22:00,0.69554,0.69562,0.69549,0.69562,82799998.0
2007-01-29 11:23:00,0.69567,0.69567,0.69521,0.69521,77800000.0
2007-01-29 11:24:00,0.69525,0.69545,0.69525,0.69529,138999999.0
2007-01-29 11:25:00,0.69527,0.69557,0.69527,0.69551,114000001.0
2007-01-29 11:26:00,0.69555,0.69557,0.69548,0.69548,73800001.0
2007-01-29 11:27:00,0.69548,0.69558,0.69548,0.69558,41999999.0
2007-01-29 11:28:00,0.69562,0.69563,0.69551,0.69563,67700000.0
2007-01-29 11:29:00,0.69578,0.6959,0.69577,0.69577,96399999.0
2007-01-29 11:30:00,0.6959,0.69592,0.69567,0.69579,97300000.0
2007-01-29 11:31:00,0.69582,0.69582,0.6956,0.6956,136999999.0
2007-01-29 11:32:00,0.69565,0.6958,0.69565,0.6957,79800002.0
2007-01-29 11:33:00,0.69575,0.69589,0.69575,0.69584,96800001.0
2007-01-29 11:34:00,0.69581,0.69581,0.69565,0.69574,80400000.0
2007-01-29 11:35:00,0.69576,0.69587,0.69567,0.69587,53500000.0
2007-01-29 11:36:00,0.6958,0.69585,0.69572,0.69585,82800000.0
2007-01-29 11:37:00,0.69584,0.69584,0.69565,0.69565,41200000.0
2007-01-29 11:38:00,0.6957,0.69583,0.69567,0.69583,112300000.0
2007-01-29 11:39:00,0.6958,0.69585,0.69577,0.6958,101599999.0
2007-01-29 11:40:00,0.69573,0.69597,0.69573,0.69593,106099998.0
2007-01-29 11:41:00,0.69582,0.69592,0.69576,0.69591,85100000.0
2007-01-29 11:42:00,0.69586,0.69593,0.69584,0.69593,112499999.0
2007-01-29 11:43:00,0.696,0.69605,0.69593,0.69597,121500001.0
2007-01-29 11:44:00,0.69599,0.69599,0.69559,0.69589,77500000.0
2007-01-29 11:45:00,0.69596,0.69609,0.69596,0.696,81599999.0
2007-01-29 11:46:00,0.69597,0.69597,0.69568,0.69589,43199999.0
2007-01-29 11:47:00,0.69608,0.69608,0.69596,0.69596,100000000.0
2007-01-29 11:48:00,0.69594,0.69602,0.69587,0.69587,76199999.0
2007-01-29 11:49:00,0.69595,0.69604,0.69585,0.69604,118600000.0
2007-01-29 11:50:00,0.69611,0.69629,0.6961,0.6961,107599998.0
2007-01-29 11:51:00,0.69636,0.69638,0.69621,0.6963,161599999.0
2007-01-29 11:52:00,0.69636,0.69642,0.69629,0.69637,94000001.0
2007-01-29 11:53:00,0.69629,0.69629,0.69613,0.69618,58800000.0
2007-01-29 11:54:00,0.69625,0.69625,0.69617,0.69621,71400000.0
2007-01-29 11:55:00,0.69615,0.69623,0.69615,0.69615,58900000.0
2007-01-29 11:56:00,0.6962,0.69625,0.69617,0.69625,77300001.0
2007-01-29 11:57:00,0.69619,0.69621,0.6961,0.6961,123499999.0
2007-01-29 11:58:00,0.6961,0.69622,0.69596,0.69622,74900000.0
2007-01-29 11:59:00,0.69631,0.69634,0.69618,0.69618,116800002.0
2007-01-29 12:00:00,0.69632,0.69637,0.6963,0.69637,72200000.0
2007-01-29 12:01:00,0.69632,0.69648,0.69622,0.69624,165700000.0
2007-01-29 12:02:00,0.6961,0.69617,0.696,0.69609,63400000.0
2007-01-29 12:03:00,0.69605,0.69605,0.69592,0.69602,68500000.0
2007-01-29 12:04:00,0.6961,0.69627,0.6961,0.69627,77200000.0
2007-01-29 12:05:00,0.69633,0.69638,0.69626,0.69626,74200000.0
2007-01-29 12:06:00,0.69623,0.69641,0.69623,0.69635,117400000.0
2007-01-29 12:07:00,0.69628,0.69629,0.6962,0.6962,108999999.0
2007-01-29 12:08:00,0.69617,0.6962,0.69607,0.69609,47000000.0
2007-01-29 12:09:00,0.69611,0.69611,0.69591,0.69591,35000000.0
2007-01-29 12:10:00,0.69575,0.69587,0.69569,0.69584,89199999.0
2007-01-29 12:11:00,0.69586,0.69592,0.69574,0.69574,58400000.0
2007-01-29 12:12:00,0.69562,0.69575,0.69562,0.6957,94199999.0
2007-01-29 12:13:00,0.6957,0.6958,0.6957,0.69579,41400000.0
2007-01-29 12:14:00,0.69578,0.69578,0.69559,0.6956,78399998.0
2007-01-29 12:15:00,0.69557,0.69564,0.69548,0.69548,99899999.0
2007-01-29 12:16:00,0.69541,0.69561,0.69541,0.69561,65299998.0
2007-01-29 12:17:00,0.6956,0.69563,0.69552,0.69558,130600001.0
2007-01-29 12:18:00,0.69568,0.69568,0.69562,0.69565,67000000.0
2007-01-29 12:19:00,0.69565,0.69565,0.69555,0.69555,70299999.0
2007-01-29 12:20:00,0.69558,0.69558,0.69533,0.69533,101600000.0
2007-01-29 12:21:00,0.69535,0.6955,0.69535,0.6955,161299998.0
2007-01-29 12:22:00,0.69551,0.69551,0.69535,0.6954,93000002.0
2007-01-29 12:23:00,0.69531,0.69542,0.69525,0.69532,89300000.0
2007-01-29 12:24:00,0.69528,0.69537,0.69521,0.69532,181699999.0
2007-01-29 12:25:00,0.69531,0.69536,0.69526,0.69536,100299997.0
2007-01-29 12:26:00,0.69535,0.69538,0.69525,0.6953,109700000.0
2007-01-29 12:27:00,0.69528,0.69532,0.69528,0.69531,33500000.0
2007-01-29 12:28:00,0.69532,0.69536,0.69527,0.69532,110400000.0
2007-01-29 12:29:00,0.69527,0.69528,0.69527,0.69528,19000000.0
2007-01-29 12:30:00,0.6952,0.6952,0.69514,0.69517,37500000.0
2007-01-29 12:31:00,0.69523,0.69523,0.69502,0.69515,90599999.0
2007-01-29 12:32:00,0.69524,0.69524,0.69508,0.69508,156800002.0
2007-01-29 12:33:00,0.69508,0.69508,0.69493,0.69499,96300000.0
2007-01-29 12:34:00,0.6951,0.69512,0.69496,0.69508,160799998.0
2007-01-29 12:35:00,0.6951,0.69515,0.69505,0.69515,90100000.0
2007-01-29 12:36:00,0.69507,0.69509,0.69477,0.6949,104500002.0
2007-01-29 12:37:00,0.69483,0.69505,0.69483,0.6949,59400000.0
2007-01-29 12:38:00,0.69503,0.69513,0.69484,0.69513,87499998.0
2007-01-29 12:39:00,0.6951,0.6951,0.695,0.6951,115900000.0
2007-01-29 12:40:00,0.6951,0.69518,0.69493,0.69518,121800000.0
2007-01-29 12:41:00,0.6951,0.69526,0.69507,0.69515,135999998.0
2007-01-29 12:42:00,0.69511,0.69511,0.69501,0.69501,72300001.0
2007-01-29 12:43:00,0.695,0.695,0.69494,0.69494,60599998.0
2007-01-29 12:44:00,0.69493,0.69514,0.69493,0.69514,21600000.0
2007-01-29 12:45:00,0.69521,0.69521,0.69519,0.69519,10400000.0
2007-01-29 12:46:00,0.69518,0.6952,0.69518,0.69518,48800000.0
2007-01-29 12:47:00,0.69522,0.69525,0.69515,0.69524,107100001.0
2007-01-29 12:48:00,0.6952,0.6952,0.69496,0.695,86000000.0
2007-01-29 12:49:00,0.69491,0.695,0.69481,0.695,52500000.0
2007-01-29 12:50:00,0.69489,0.69496,0.69474,0.69474,97700000.0
2007-01-29 12:51:00,0.69486,0.69489,0.69473,0.69476,109300002.0
2007-01-29 12:52:00,0.6947,0.69485,0.6946,0.69475,99699999.0
2007-01-29 12:53:00,0.69472,0.69485,0.69467,0.6947,145499998.0
2007-01-29 12:54:00,0.69468,0.69472,0.69468,0.69471,24000000.0
2007-01-29 12:55:00,0.69467,0.69491,0.69457,0.69468,156899999.0
2007-01-29 12:56:00,0.69479,0.69491,0.69479,0.69486,80200000.0
2007-01-29 12:57:00,0.69481,0.69481,0.69479,0.69479,40800000.0
2007-01-29 12:58:00,0.69483,0.69487,0.69478,0.69484,115099999.0
2007-01-29 12:59:00,0.69488,0.69496,0.69475,0.69478,72800000.0
2007-01-29 13:00:00,0.69469,0.69486,0.69469,0.69486,53900000.0
2007-01-29 13:01:00,0.69492,0.69492,0.69487,0.69487,112100001.0
2007-01-29 13:02:00,0.69479,0.69489,0.69474,0.69478,85600000.0
2007-01-29 13:03:00,0.69469,0.69475,0.69453,0.69475,89400002.0
2007-01-29 13:04:00,0.69471,0.69482,0.69468,0.69479,102700001.0
2007-01-29 13:05:00,0.69484,0.69491,0.69484,0.69491,32300000.0
2007-01-29 13:06:00,0.69492,0.69498,0.69489,0.69491,82600000.0
2007-01-29 13:07:00,0.69453,0.6947,0.69453,0.69453,78399999.0
2007-01-29 13:08:00,0.6948,0.695,0.69475,0.69475,89300000.0
2007-01-29 13:09:00,0.69499,0.69499,0.69485,0.69485,81300000.0
2007-01-29 13:10:00,0.69494,0.69496,0.69485,0.69485,95400003.0
2007-01-29 13:11:00,0.69483,0.69493,0.69469,0.69469,123599999.0
2007-01-29 13:12:00,0.69475,0.69475,0.69465,0.69475,56399999.0
2007-01-29 13:13:00,0.69465,0.69465,0.69457,0.69465,146500000.0
2007-01-29 13:14:00,0.69454,0.69461,0.69454,0.69459,66000000.0
2007-01-29 13:15:00,0.69465,0.69465,0.6946,0.69465,75599999.0
2007-01-29 13:16:00,0.69466,0.69471,0.69453,0.69464,89799999.0
2007-01-29 13:17:00,0.69461,0.69461,0.6945,0.6945,29500000.0
2007-01-29 13:18:00,0.69448,0.69478,0.69448,0.69462,120300000.0
2007-01-29 13:19:00,0.69477,0.69477,0.69459,0.69472,66099999.0
2007-01-29 13:20:00,0.69463,0.69476,0.69463,0.69471,35099999.0
2007-01-29 13:21:00,0.69473,0.69475,0.69465,0.69465,66100000.0
2007-01-29 13:22:00,0.69464,0.69476,0.69464,0.6947,120399999.0
2007-01-29 13:23:00,0.69475,0.6948,0.69465,0.69471,118499999.0
2007-01-29 13:24:00,0.69464,0.69478,0.69448,0.69448,124799998.0
2007-01-29 13:25:00,0.69463,0.69463,0.69452,0.69452,62599999.0
2007-01-29 13:26:00,0.6945,0.69456,0.6943,0.69455,69800000.0
2007-01-29 13:27:00,0.69459,0.69459,0.69436,0.69436,84500000.0
2007-01-29 13:28:00,0.69465,0.69469,0.69457,0.69469,71900001.0
2007-01-29 13:29:00,0.69468,0.69474,0.69464,0.69468,114400001.0
2007-01-29 13:30:00,0.69455,0.69465,0.69455,0.69465,128100002.0
2007-01-29 13:31:00,0.6946,0.6947,0.69453,0.6947,58800000.0
2007-01-29 13:32:00,0.69463,0.69463,0.69454,0.69457,93500001.0
2007-01-29 13:33:00,0.69464,0.69464,0.69455,0.69455,109900001.0
2007-01-29 13:34:00,0.69447,0.69455,0.69447,0.6945,138200000.0
2007-01-29 13:35:00,0.69455,0.6946,0.69443,0.69448,73400000.0
2007-01-29 13:36:00,0.6945,0.69453,0.69442,0.6945,102399999.0
2007-01-29 13:37:00,0.69458,0.69466,0.69453,0.69453,83200000.0
2007-01-29 13:38:00,0.6945,0.69455,0.6945,0.69455,38100000.0
2007-01-29 13:39:00,0.69454,0.69458,0.69451,0.69458,91200000.0
2007-01-29 13:40:00,0.6946,0.69462,0.69452,0.69462,57700000.0
2007-01-29 13:41:00,0.69448,0.69465,0.69436,0.69465,176800001.0
2007-01-29 13:42:00,0.69465,0.69497,0.69465,0.69481,77699999.0
2007-01-29 13:43:00,0.69487,0.69495,0.69486,0.69495,57700000.0
2007-01-29 13:44:00,0.69494,0.69494,0.69471,0.69489,108700002.0
2007-01-29 13:45:00,0.6949,0.69496,0.69484,0.69492,85299999.0
2007-01-29 13:46:00,0.69487,0.69492,0.69484,0.69489,91699999.0
2007-01-29 13:47:00,0.6949,0.69494,0.69488,0.69488,98300001.0
2007-01-29 13:48:00,0.69469,0.69481,0.69459,0.69459,43700000.0
2007-01-29 13:49:00,0.69463,0.69463,0.69457,0.6946,73999998.0
2007-01-29 13:50:00,0.69463,0.69463,0.69449,0.69457,43899999.0
2007-01-29 13:51:00,0.69448,0.6948,0.69448,0.6948,79400000.0
2007-01-29 13:52:00,0.69485,0.69485,0.6947,0.6948,80900000.0
2007-01-29 13:53:00,0.69485,0.69485,0.69472,0.6948,122800001.0
2007-01-29 13:54:00,0.69481,0.695,0.69476,0.695,70500000.0
2007-01-29 13:55:00,0.69502,0.69503,0.69481,0.69482,66100001.0
2007-01-29 13:56:00,0.6948,0.69485,0.69475,0.69475,32800000.0
2007-01-29 13:57:00,0.69488,0.69488,0.69476,0.69476,89699999.0
2007-01-29 13:58:00,0.69477,0.6948,0.69467,0.69473,92900001.0
2007-01-29 13:59:00,0.69474,0.69474,0.6946,0.69463,87999999.0
2007-01-29 14:00:00,0.69467,0.69475,0.69445,0.69465,87700001.0
2007-01-29 14:01:00,0.69473,0.69486,0.69468,0.69486,57500000.0
2007-01-29 14:02:00,0.69495,0.69495,0.69485,0.6949,23100000.0
2007-01-29 14:03:00,0.69495,0.69498,0.69483,0.69485,105000000.0
2007-01-29 14:04:00,0.69495,0.69506,0.69495,0.69506,106599999.0
2007-01-29 14:05:00,0.69502,0.69503,0.69488,0.69488,89400000.0
2007-01-29 14:06:00,0.695,0.69507,0.69494,0.69501,114299998.0
2007-01-29 14:07:00,0.69493,0.69529,0.69493,0.69529,59899999.0
2007-01-29 14:08:00,0.69526,0.69537,0.69524,0.69532,88399999.0
2007-01-29 14:09:00,0.69525,0.69525,0.69515,0.69522,135100001.0
2007-01-29 14:10:00,0.69529,0.69534,0.69506,0.69523,91199999.0
2007-01-29 14:11:00,0.69537,0.69537,0.69527,0.69527,84900002.0
2007-01-29 14:12:00,0.69528,0.69547,0.69528,0.6954,62200000.0
2007-01-29 14:13:00,0.69535,0.69539,0.69524,0.69529,100499999.0
2007-01-29 14:14:00,0.69535,0.69542,0.69524,0.69538,93200001.0
2007-01-29 14:15:00,0.6954,0.69541,0.69535,0.69535,133600000.0
2007-01-29 14:16:00,0.69519,0.69519,0.69506,0.69508,90000000.0
2007-01-29 14:17:00,0.69512,0.69513,0.69512,0.69513,24000000.0
2007-01-29 14:18:00,0.69511,0.69531,0.69509,0.69529,81100000.0
2007-01-29 14:19:00,0.69518,0.69534,0.69511,0.69517,107200000.0
2007-01-29 14:20:00,0.6951,0.69522,0.69504,0.6952,54500000.0
2007-01-29 14:21:00,0.69523,0.69523,0.695,0.69511,84299999.0
2007-01-29 14:22:00,0.69512,0.69527,0.69512,0.6952,48899999.0
2007-01-29 14:23:00,0.69515,0.69515,0.69501,0.69501,72000001.0
2007-01-29 14:24:00,0.69505,0.69505,0.69477,0.69477,102999999.0
2007-01-29 14:25:00,0.69481,0.69497,0.69479,0.69483,115099999.0
2007-01-29 14:26:00,0.69479,0.69491,0.69479,0.69491,42200000.0
2007-01-29 14:27:00,0.69495,0.69509,0.69495,0.69506,81900001.0
2007-01-29 14:28:00,0.6952,0.69523,0.69516,0.69518,80500000.0
2007-01-29 14:29:00,0.69518,0.69521,0.69506,0.69518,123099999.0
2007-01-29 14:30:00,0.69521,0.69521,0.69499,0.69506,142299999.0
2007-01-29 14:31:00,0.69516,0.69516,0.69506,0.69514,100899999.0
2007-01-29 14:32:00,0.69516,0.69517,0.69504,0.69512,126299998.0
2007-01-29 14:33:00,0.69512,0.69518,0.69508,0.69508,111299999.0
2007-01-29 14:34:00,0.69518,0.69522,0.69504,0.69519,98200000.0
2007-01-29 14:35:00,0.69514,0.69521,0.69488,0.6951,115500000.0
2007-01-29 14:36:00,0.69517,0.69523,0.69517,0.69519,51100000.0
2007-01-29 14:37:00,0.69523,0.69523,0.6951,0.69518,48200000.0
2007-01-29 14:38:00,0.69514,0.69523,0.69513,0.69523,105200002.0
2007-01-29 14:39:00,0.69514,0.6953,0.69514,0.69525,128800001.0
2007-01-29 14:40:00,0.69527,0.69532,0.69523,0.69526,35200000.0
2007-01-29 14:41:00,0.69522,0.69534,0.69516,0.69529,90099999.0
2007-01-29 14:42:00,0.6953,0.69545,0.69527,0.69545,76600000.0
2007-01-29 14:43:00,0.69538,0.6954,0.69526,0.69537,103600000.0
2007-01-29 14:44:00,0.69525,0.6954,0.69525,0.6954,58200000.0
2007-01-29 14:45:00,0.69528,0.69531,0.69524,0.69527,69599999.0
2007-01-29 14:46:00,0.69532,0.69532,0.69523,0.6953,97200000.0
2007-01-29 14:47:00,0.69523,0.69535,0.6952,0.69525,110199999.0
2007-01-29 14:48:00,0.6953,0.6953,0.6952,0.69524,94300001.0
2007-01-29 14:49:00,0.69522,0.69536,0.69522,0.69527,92499999.0
2007-01-29 14:50:00,0.69532,0.69547,0.69529,0.69532,108000000.0
2007-01-29 14:51:00,0.69525,0.69538,0.69517,0.69537,33400000.0
2007-01-29 14:52:00,0.69538,0.69539,0.69525,0.69525,44600000.0
2007-01-29 14:53:00,0.69528,0.69529,0.69506,0.69528,38599999.0
2007-01-29 14:54:00,0.69529,0.69536,0.69519,0.69532,58600001.0
2007-01-29 14:55:00,0.69524,0.69524,0.6951,0.6951,72100000.0
2007-01-29 14:56:00,0.6952,0.69534,0.6952,0.69531,47400000.0
2007-01-29 14:57:00,0.69515,0.69517,0.69504,0.69517,90599999.0
2007-01-29 14:58:00,0.69518,0.69534,0.69518,0.69525,119500001.0
2007-01-29 14:59:00,0.69533,0.69533,0.69527,0.69529,39500001.0
2007-01-29 15:00:00,0.69529,0.69532,0.69524,0.6953,125099999.0
2007-01-29 15:01:00,0.69528,0.69534,0.69515,0.6953,103099999.0
2007-01-29 15:02:00,0.69537,0.69545,0.69528,0.69535,73200000.0
2007-01-29 15:03:00,0.69545,0.6956,0.69544,0.6955,77199999.0
2007-01-29 15:04:00,0.69551,0.69567,0.69551,0.69563,69700000.0
2007-01-29 15:05:00,0.6955,0.69557,0.69546,0.69549,126599998.0
2007-01-29 15:06:00,0.69554,0.69565,0.69545,0.69558,137800001.0
2007-01-29 15:07:00,0.69559,0.69565,0.69545,0.69545,86099999.0
2007-01-29 15:08:00,0.69535,0.69544,0.69525,0.69527,121800000.0
2007-01-29 15:09:00,0.69556,0.69569,0.69556,0.69563,51900001.0
2007-01-29 15:10:00,0.69563,0.69565,0.69558,0.69558,63400000.0
2007-01-29 15:11:00,0.69555,0.69565,0.69555,0.6956,74199999.0
2007-01-29 15:12:00,0.6956,0.6956,0.69535,0.69535,83600000.0
2007-01-29 15:13:00,0.69535,0.69542,0.69522,0.69531,142199999.0
2007-01-29 15:14:00,0.69551,0.69551,0.69541,0.6955,81500000.0
2007-01-29 15:15:00,0.69558,0.69566,0.69532,0.6954,118700000.0
2007-01-29 15:16:00,0.69537,0.69552,0.69535,0.69552,89100000.0
2007-01-29 15:17:00,0.69549,0.69555,0.69536,0.6954,89800001.0
2007-01-29 15:18:00,0.69549,0.69557,0.69549,0.69553,53400001.0
2007-01-29 15:19:00,0.69565,0.69565,0.6956,0.69565,98800000.0
2007-01-29 15:20:00,0.69561,0.69561,0.69544,0.69551,88000000.0
2007-01-29 15:21:00,0.69559,0.69575,0.69559,0.69559,96400001.0
2007-01-29 15:22:00,0.6955,0.69557,0.69531,0.69557,94800001.0
2007-01-29 15:23:00,0.69561,0.69561,0.69551,0.69551,105100002.0
2007-01-29 15:24:00,0.6954,0.6954,0.69503,0.69527,141299997.0
2007-01-29 15:25:00,0.69532,0.69537,0.69518,0.6953,157699999.0
2007-01-29 15:26:00,0.69529,0.69538,0.69527,0.69538,95000001.0
2007-01-29 15:27:00,0.69535,0.69552,0.69535,0.69543,96300001.0
2007-01-29 15:28:00,0.69536,0.69554,0.69534,0.69536,54900000.0
2007-01-29 15:29:00,0.69537,0.69549,0.69537,0.69545,78800000.0
2007-01-29 15:30:00,0.6955,0.6955,0.69539,0.6954,73900000.0
2007-01-29 15:31:00,0.6955,0.69552,0.6954,0.69543,73899998.0
2007-01-29 15:32:00,0.69541,0.69551,0.69534,0.69543,71499999.0
2007-01-29 15:33:00,0.69547,0.69548,0.69547,0.69548,29599999.0
2007-01-29 15:34:00,0.6955,0.6955,0.69529,0.69542,71100001.0
2007-01-29 15:35:00,0.69543,0.69557,0.69543,0.69557,58900000.0
2007-01-29 15:36:00,0.69556,0.69562,0.69554,0.69557,53800001.0
2007-01-29 15:37:00,0.69541,0.69541,0.69517,0.69525,121500001.0
2007-01-29 15:38:00,0.69529,0.69547,0.69514,0.69547,114600000.0
2007-01-29 15:39:00,0.69547,0.69547,0.69529,0.69538,86100000.0
2007-01-29 15:40:00,0.69539,0.69539,0.69506,0.69506,98000000.0
2007-01-29 15:41:00,0.69525,0.69538,0.69523,0.69531,145399999.0
2007-01-29 15:42:00,0.69527,0.6954,0.69527,0.69529,62400000.0
2007-01-29 15:43:00,0.69533,0.69533,0.69521,0.69528,54699999.0
2007-01-29 15:44:00,0.69537,0.69543,0.69534,0.69538,57200000.0
2007-01-29 15:45:00,0.69532,0.69535,0.69514,0.69517,112400000.0
2007-01-29 15:46:00,0.69521,0.69525,0.69503,0.69503,72100000.0
2007-01-29 15:47:00,0.69503,0.69503,0.69492,0.69492,79200000.0
2007-01-29 15:48:00,0.69494,0.69502,0.69493,0.69496,103300001.0
2007-01-29 15:49:00,0.69494,0.6951,0.69489,0.69506,86399998.0
2007-01-29 15:50:00,0.6951,0.6951,0.6951,0.6951,31800000.0
2007-01-29 15:51:00,0.69509,0.69513,0.69498,0.69513,56300000.0
2007-01-29 15:52:00,0.69507,0.69517,0.69507,0.6951,96299999.0
2007-01-29 15:53:00,0.69502,0.69511,0.69484,0.69511,78800000.0
2007-01-29 15:54:00,0.6952,0.6952,0.6951,0.6951,27999999.0
2007-01-29 15:55:00,0.69505,0.6951,0.69503,0.69503,60199999.0
2007-01-29 15:56:00,0.69488,0.69488,0.6946,0.69485,96500000.0
2007-01-29 15:57:00,0.69512,0.69512,0.69496,0.69496,106400001.0
2007-01-29 15:58:00,0.69501,0.69502,0.69492,0.69493,88699999.0
2007-01-29 15:59:00,0.6949,0.69501,0.69486,0.69501,74900000.0
2007-01-29 16:00:00,0.69495,0.69503,0.69495,0.69497,64400000.0
2007-01-29 16:01:00,0.69498,0.69503,0.69492,0.695,79700000.0
2007-01-29 16:02:00,0.69491,0.69493,0.69483,0.69483,121900000.0
2007-01-29 16:03:00,0.69485,0.695,0.69485,0.6949,94000000.0
2007-01-29 16:04:00,0.69496,0.69505,0.69496,0.69503,51800000.0
2007-01-29 16:05:00,0.6949,0.69497,0.6949,0.69497,19100000.0
2007-01-29 16:06:00,0.6951,0.6953,0.69507,0.6953,111900001.0
2007-01-29 16:07:00,0.69526,0.69526,0.69518,0.6952,30300000.0
2007-01-29 16:08:00,0.6951,0.69515,0.69508,0.6951,117699999.0
2007-01-29 16:09:00,0.69505,0.69517,0.69505,0.6951,118300000.0
2007-01-29 16:10:00,0.69518,0.69518,0.69492,0.6951,97400000.0
2007-01-29 16:11:00,0.6951,0.69527,0.6951,0.69525,53400000.0
2007-01-29 16:12:00,0.69526,0.69532,0.6952,0.69532,107799998.0
2007-01-29 16:13:00,0.69522,0.6953,0.69515,0.69515,120300000.0
2007-01-29 16:14:00,0.69522,0.69545,0.69522,0.69534,96000001.0
2007-01-29 16:15:00,0.69534,0.69538,0.69527,0.69533,131899997.0
2007-01-29 16:16:00,0.69543,0.69543,0.69513,0.69522,79300000.0
2007-01-29 16:17:00,0.69521,0.69532,0.69518,0.69532,100200000.0
2007-01-29 16:18:00,0.69526,0.6954,0.69518,0.6953,50200000.0
2007-01-29 16:19:00,0.69529,0.69532,0.69512,0.6952,106700000.0
2007-01-29 16:20:00,0.69525,0.69538,0.69525,0.69538,18200000.0
2007-01-29 16:21:00,0.69527,0.69537,0.69521,0.69537,83600001.0
2007-01-29 16:22:00,0.69537,0.69537,0.69527,0.69527,99499999.0
2007-01-29 16:23:00,0.69521,0.69537,0.69521,0.69536,65300001.0
2007-01-29 16:24:00,0.69547,0.69547,0.69542,0.69542,27100000.0
2007-01-29 16:25:00,0.6954,0.69548,0.69538,0.69545,102300002.0
2007-01-29 16:26:00,0.69511,0.69517,0.69508,0.69515,74299999.0
2007-01-29 16:27:00,0.69545,0.69545,0.69535,0.69536,66400001.0
2007-01-29 16:28:00,0.69511,0.69545,0.69511,0.69535,79199999.0
2007-01-29 16:29:00,0.69545,0.69545,0.69535,0.69542,97800000.0
2007-01-29 16:30:00,0.69539,0.69552,0.69536,0.69536,85200001.0
2007-01-29 16:31:00,0.69531,0.69531,0.6951,0.69522,49300001.0
2007-01-29 16:32:00,0.69526,0.69526,0.69508,0.69512,95900000.0
2007-01-29 16:33:00,0.69514,0.69523,0.69507,0.69517,150300000.0
2007-01-29 16:34:00,0.6951,0.69523,0.6951,0.6952,93699999.0
2007-01-29 16:35:00,0.69526,0.69526,0.69512,0.69522,59600000.0
2007-01-29 16:36:00,0.69515,0.69539,0.69515,0.69539,61300000.0
2007-01-29 16:37:00,0.69535,0.6954,0.6953,0.6953,40600000.0
2007-01-29 16:38:00,0.69536,0.69544,0.69533,0.69533,117400001.0
2007-01-29 16:39:00,0.69527,0.69527,0.69522,0.69522,28699999.0
2007-01-29 16:40:00,0.69524,0.69539,0.69524,0.69533,66799999.0
2007-01-29 16:41:00,0.69535,0.69542,0.6953,0.69536,77800000.0
2007-01-29 16:42:00,0.69527,0.69542,0.69527,0.69535,39400000.0
2007-01-29 16:43:00,0.69527,0.69539,0.69527,0.69537,52700000.0
2007-01-29 16:44:00,0.6954,0.6954,0.69521,0.69521,94700000.0
2007-01-29 16:45:00,0.69534,0.69544,0.69534,0.69535,72300000.0
2007-01-29 16:46:00,0.69541,0.69541,0.69526,0.69538,135699999.0
2007-01-29 16:47:00,0.69549,0.69556,0.69549,0.69551,124499999.0
2007-01-29 16:48:00,0.69559,0.69559,0.69537,0.69546,84300000.0
2007-01-29 16:49:00,0.6954,0.6954,0.6954,0.6954,30200000.0
2007-01-29 16:50:00,0.69542,0.69555,0.69542,0.69555,37600001.0
2007-01-29 16:51:00,0.69573,0.69584,0.69573,0.69577,109500002.0
2007-01-29 16:52:00,0.69599,0.69604,0.69586,0.69588,106499999.0
2007-01-29 16:53:00,0.69586,0.69595,0.69581,0.69595,42300000.0
2007-01-29 16:54:00,0.69599,0.69637,0.69599,0.69624,106200000.0
2007-01-29 16:55:00,0.69621,0.69626,0.69609,0.69614,128900002.0
2007-01-29 16:56:00,0.69615,0.6962,0.696,0.696,137500001.0
2007-01-29 16:57:00,0.69597,0.69604,0.6958,0.69594,133499997.0
2007-01-29 16:58:00,0.69583,0.69597,0.69571,0.69597,188099998.0
2007-01-29 16:59:00,0.69597,0.69601,0.69587,0.69601,114400003.0
2007-01-29 17:00:00,0.69607,0.69609,0.69576,0.69596,82099999.0
2007-01-29 17:01:00,0.69613,0.69617,0.69607,0.69611,79099999.0
2007-01-29 17:02:00,0.69617,0.69635,0.6961,0.69622,113699999.0
2007-01-29 17:03:00,0.69618,0.69638,0.69585,0.69628,127399998.0
2007-01-29 17:04:00,0.69623,0.69624,0.69616,0.69619,95799997.0
2007-01-29 17:05:00,0.69621,0.69627,0.69613,0.6962,134399998.0
2007-01-29 17:06:00,0.69619,0.69625,0.69597,0.6961,55100000.0
2007-01-29 17:07:00,0.69605,0.69605,0.69581,0.6959,55899999.0
2007-01-29 17:08:00,0.696,0.69606,0.69572,0.69586,82800000.0
2007-01-29 17:09:00,0.69588,0.69588,0.69564,0.69583,74000001.0
2007-01-29 17:10:00,0.6957,0.6957,0.69548,0.69554,149599998.0
2007-01-29 17:11:00,0.69541,0.69574,0.69541,0.69567,43700000.0
2007-01-29 17:12:00,0.69569,0.69572,0.69557,0.69565,113900000.0
2007-01-29 17:13:00,0.6957,0.69575,0.69562,0.69562,155099999.0
2007-01-29 17:14:00,0.6956,0.69579,0.6956,0.69576,89299998.0
2007-01-29 17:15:00,0.69583,0.69604,0.69583,0.69599,72500000.0
2007-01-29 17:16:00,0.6961,0.69625,0.6961,0.69615,45600000.0
2007-01-29 17:17:00,0.69605,0.69615,0.69605,0.6961,41300000.0
2007-01-29 17:18:00,0.69615,0.69615,0.6961,0.69615,106799999.0
2007-01-29 17:19:00,0.69615,0.69615,0.696,0.696,75999999.0
2007-01-29 17:20:00,0.69615,0.69617,0.69605,0.6961,58700000.0
2007-01-29 17:21:00,0.69605,0.69608,0.69599,0.69608,62100000.0
2007-01-29 17:22:00,0.69611,0.6962,0.696,0.6962,142100001.0
2007-01-29 17:23:00,0.69615,0.69615,0.69603,0.69615,85300001.0
2007-01-29 17:24:00,0.69614,0.69614,0.69601,0.69608,96399999.0
2007-01-29 17:25:00,0.6961,0.69613,0.69607,0.69612,107799999.0
2007-01-29 17:26:00,0.69611,0.69614,0.69605,0.69605,77400002.0
2007-01-29 17:27:00,0.69614,0.69614,0.69598,0.69598,84999998.0
2007-01-29 17:28:00,0.69606,0.69615,0.69595,0.696,89300000.0
2007-01-29 17:29:00,0.6961,0.69619,0.69607,0.69615,103199999.0
2007-01-29 17:30:00,0.69612,0.69617,0.69605,0.69605,74400000.0
2007-01-29 17:31:00,0.69602,0.69621,0.69602,0.69618,109400000.0
2007-01-29 17:32:00,0.6962,0.69625,0.69615,0.69615,74000000.0
2007-01-29 17:33:00,0.69623,0.69623,0.69618,0.6962,47200000.0
2007-01-29 17:34:00,0.69617,0.69617,0.69597,0.69597,60800000.0
2007-01-29 17:35:00,0.69598,0.6961,0.69598,0.6961,50000000.0
2007-01-29 17:36:00,0.69615,0.69624,0.69611,0.69613,97300000.0
2007-01-29 17:37:00,0.69607,0.69614,0.69604,0.69614,70900000.0
2007-01-29 17:38:00,0.69608,0.69608,0.6958,0.69592,82500000.0
2007-01-29 17:39:00,0.69584,0.69601,0.69584,0.69601,140299999.0
2007-01-29 17:40:00,0.69583,0.69593,0.69581,0.69593,59600001.0
2007-01-29 17:41:00,0.69588,0.6959,0.69588,0.6959,28700000.0
2007-01-29 17:42:00,0.69588,0.69589,0.6958,0.69589,115500001.0
2007-01-29 17:43:00,0.69598,0.69605,0.6959,0.696,80999999.0
2007-01-29 17:44:00,0.69602,0.69602,0.69593,0.69597,71300001.0
2007-01-29 17:45:00,0.69602,0.69609,0.6959,0.69601,110200001.0
2007-01-29 17:46:00,0.69602,0.69602,0.69593,0.69593,23200000.0
2007-01-29 17:47:00,0.69554,0.69602,0.69554,0.69602,26200000.0
2007-01-29 17:48:00,0.69617,0.69623,0.69613,0.69623,102199998.0
2007-01-29 17:49:00,0.69622,0.69638,0.69622,0.69638,72700000.0
2007-01-29 17:50:00,0.69622,0.69628,0.69611,0.69623,86800001.0
2007-01-29 17:51:00,0.69621,0.69632,0.69616,0.69632,133300001.0
2007-01-29 17:52:00,0.69621,0.69624,0.69621,0.69624,10300000.0
2007-01-29 17:53:00,0.69611,0.69611,0.69589,0.696,106199999.0
2007-01-29 17:54:00,0.69591,0.69602,0.6959,0.69602,77900000.0
2007-01-29 17:55:00,0.69598,0.69605,0.69598,0.69605,76700001.0
2007-01-29 17:56:00,0.69602,0.6963,0.69602,0.6963,75000000.0
2007-01-29 17:57:00,0.69635,0.69638,0.69629,0.69634,117000001.0
2007-01-29 17:58:00,0.6964,0.69661,0.6964,0.69661,105799998.0
2007-01-29 17:59:00,0.69653,0.69653,0.69636,0.6965,125600000.0
2007-01-29 18:00:00,0.69639,0.69658,0.69639,0.69647,99500000.0
2007-01-29 18:01:00,0.69647,0.69647,0.69633,0.69646,115200000.0
2007-01-29 18:02:00,0.6965,0.6965,0.69633,0.69635,66400001.0
2007-01-29 18:03:00,0.6964,0.69648,0.69632,0.69648,313500004.0
2007-01-29 18:04:00,0.6965,0.69654,0.69641,0.6965,192600000.0
2007-01-29 18:05:00,0.69655,0.69665,0.69642,0.69642,320900001.0
2007-01-29 18:06:00,0.6965,0.69655,0.69646,0.69655,138899999.0
2007-01-29 18:07:00,0.69652,0.69663,0.69647,0.69651,256800000.0
2007-01-29 18:08:00,0.69649,0.69662,0.69649,0.69661,92000000.0
2007-01-29 18:09:00,0.69668,0.69695,0.69666,0.69691,257599998.0
2007-01-29 18:10:00,0.69687,0.69687,0.69666,0.69666,128100001.0
2007-01-29 18:11:00,0.69676,0.6969,0.69661,0.6969,116699999.0
2007-01-29 18:12:00,0.69688,0.69688,0.6966,0.69676,67000000.0
2007-01-29 18:13:00,0.69681,0.69681,0.69669,0.69669,19200000.0
2007-01-29 18:14:00,0.69673,0.6969,0.69673,0.6969,143399998.0
2007-01-29 18:15:00,0.6969,0.697,0.6969,0.69695,160800000.0
2007-01-29 18:16:00,0.69691,0.69691,0.69674,0.69685,278100000.0
2007-01-29 18:17:00,0.69668,0.69692,0.69667,0.69685,161600001.0
2007-01-29 18:18:00,0.6968,0.69697,0.6968,0.69684,304900001.0
2007-01-29 18:19:00,0.6968,0.6969,0.69666,0.69671,296799999.0
2007-01-29 18:20:00,0.69665,0.69672,0.69659,0.69668,95200000.0
2007-01-29 18:21:00,0.6967,0.69677,0.69669,0.69672,180600001.0
2007-01-29 18:22:00,0.6967,0.69675,0.69665,0.6967,101899999.0
2007-01-29 18:23:00,0.69684,0.69719,0.69684,0.69707,290300003.0
2007-01-29 18:24:00,0.69712,0.69776,0.69699,0.69776,236299999.0
2007-01-29 18:25:00,0.69792,0.69797,0.69776,0.69784,112400000.0
2007-01-29 18:26:00,0.6979,0.69817,0.69783,0.69791,129100000.0
2007-01-29 18:27:00,0.69787,0.69787,0.69773,0.69782,275599998.0
2007-01-29 18:28:00,0.69777,0.69785,0.69768,0.6978,142300002.0
2007-01-29 18:29:00,0.69774,0.69774,0.69751,0.69765,195699998.0
2007-01-29 18:30:00,0.69763,0.69779,0.69758,0.69779,90700002.0
2007-01-29 18:31:00,0.69775,0.69775,0.69751,0.69764,202499999.0
2007-01-29 18:32:00,0.6976,0.69772,0.6976,0.69772,59300000.0
2007-01-29 18:33:00,0.6979,0.69793,0.69781,0.69782,253899999.0
2007-01-29 18:34:00,0.69781,0.69781,0.69739,0.69754,107500000.0
2007-01-29 18:35:00,0.69753,0.69753,0.69732,0.6974,117600002.0
2007-01-29 18:36:00,0.69749,0.69753,0.69742,0.69744,189700001.0
2007-01-29 18:37:00,0.69746,0.69753,0.69745,0.69745,61900000.0
2007-01-29 18:38:00,0.6973,0.69745,0.6973,0.69745,187200001.0
2007-01-29 18:39:00,0.69743,0.69761,0.6974,0.69747,349100004.0
2007-01-29 18:40:00,0.69748,0.69752,0.69731,0.69741,118200000.0
2007-01-29 18:41:00,0.69731,0.69761,0.69723,0.69723,302699999.0
2007-01-29 18:42:00,0.69718,0.6973,0.69707,0.69717,114300000.0
2007-01-29 18:43:00,0.6971,0.69738,0.69697,0.69723,707799998.0
2007-01-29 18:44:00,0.69722,0.69722,0.697,0.697,342499998.0
2007-01-29 18:45:00,0.69705,0.69709,0.69689,0.69697,470200003.0
2007-01-29 18:46:00,0.69693,0.697,0.69679,0.69679,83800000.0
2007-01-29 18:47:00,0.69678,0.69691,0.69678,0.69691,184399998.0
2007-01-29 18:48:00,0.69683,0.69687,0.69671,0.69671,139400001.0
2007-01-29 18:49:00,0.69672,0.69694,0.69672,0.69685,109100000.0
2007-01-29 18:50:00,0.69683,0.69683,0.69668,0.69674,139099999.0
2007-01-29 18:51:00,0.69663,0.69669,0.69656,0.69656,65600001.0
2007-01-29 18:52:00,0.69655,0.69655,0.69646,0.69652,84500000.0
2007-01-29 18:53:00,0.69658,0.69665,0.69649,0.69665,92800002.0
2007-01-29 18:54:00,0.69668,0.69671,0.6966,0.69665,61500000.0
2007-01-29 18:55:00,0.69677,0.6968,0.69665,0.69674,171199998.0
2007-01-29 18:56:00,0.69677,0.69679,0.69673,0.69678,95000002.0
2007-01-29 18:57:00,0.69684,0.69702,0.69678,0.69702,77000000.0
2007-01-29 18:58:00,0.69712,0.6972,0.69695,0.69695,75000000.0
2007-01-29 18:59:00,0.69682,0.69699,0.69682,0.69697,200300000.0
2007-01-29 19:00:00,0.697,0.69702,0.6969,0.69692,145100001.0
2007-01-29 19:01:00,0.69689,0.69697,0.6968,0.69697,49800000.0
2007-01-29 19:02:00,0.69695,0.69695,0.69654,0.69662,56900000.0
2007-01-29 19:03:00,0.69658,0.69668,0.69639,0.69639,187700000.0
2007-01-29 19:04:00,0.69631,0.69636,0.69593,0.69593,154699999.0
2007-01-29 19:05:00,0.69588,0.6961,0.69585,0.6961,136999998.0
2007-01-29 19:06:00,0.69635,0.69669,0.69635,0.69651,150800000.0
2007-01-29 19:07:00,0.69657,0.69665,0.69641,0.69645,192199999.0
2007-01-29 19:08:00,0.6965,0.6965,0.69635,0.6965,108199999.0
2007-01-29 19:09:00,0.69657,0.69659,0.69645,0.69659,169399999.0
2007-01-29 19:10:00,0.6966,0.6966,0.69641,0.69641,81300001.0
2007-01-29 19:11:00,0.6964,0.69657,0.69639,0.69655,87000000.0
2007-01-29 19:12:00,0.69653,0.6966,0.69648,0.69652,47500000.0
2007-01-29 19:13:00,0.69643,0.6965,0.69634,0.69647,114000001.0
2007-01-29 19:14:00,0.69653,0.69653,0.69641,0.69641,113599999.0
2007-01-29 19:15:00,0.69644,0.69661,0.69644,0.69655,81900000.0
2007-01-29 19:16:00,0.69647,0.69654,0.69642,0.69644,64399999.0
2007-01-29 19:17:00,0.69638,0.6965,0.69628,0.69646,115500002.0
2007-01-29 19:18:00,0.69652,0.69661,0.69652,0.69653,86000001.0
2007-01-29 19:19:00,0.69641,0.69653,0.69641,0.69647,58400000.0
2007-01-29 19:20:00,0.69631,0.69631,0.69616,0.6962,81000000.0
2007-01-29 19:21:00,0.6962,0.69624,0.69598,0.6961,128700000.0
2007-01-29 19:22:00,0.69605,0.69626,0.69604,0.69615,89200000.0
2007-01-29 19:23:00,0.69607,0.69621,0.69607,0.69612,123700001.0
2007-01-29 19:24:00,0.69616,0.69621,0.69597,0.69597,59300001.0
2007-01-29 19:25:00,0.69599,0.69606,0.69597,0.69597,55300000.0
2007-01-29 19:26:00,0.696,0.69605,0.696,0.69605,76899998.0
2007-01-29 19:27:00,0.69604,0.69617,0.69596,0.69596,167000000.0
2007-01-29 19:28:00,0.6961,0.6961,0.69583,0.6959,203800002.0
2007-01-29 19:29:00,0.69594,0.69604,0.69587,0.696,102800001.0
2007-01-29 19:30:00,0.69612,0.69621,0.69608,0.69608,56400000.0
2007-01-29 19:31:00,0.69604,0.69605,0.69589,0.69605,73199998.0
2007-01-29 19:32:00,0.69605,0.69615,0.69595,0.696,101200000.0
2007-01-29 19:33:00,0.69586,0.69586,0.69565,0.69575,83500000.0
2007-01-29 19:34:00,0.69578,0.69578,0.69565,0.69575,133700001.0
2007-01-29 19:35:00,0.69575,0.69583,0.69567,0.69575,170600002.0
2007-01-29 19:36:00,0.6957,0.69572,0.69558,0.69567,188900002.0
2007-01-29 19:37:00,0.69575,0.69598,0.69575,0.69595,103599999.0
2007-01-29 19:38:00,0.69591,0.69591,0.69571,0.69571,72100000.0
2007-01-29 19:39:00,0.69578,0.69591,0.69578,0.6958,219600000.0
2007-01-29 19:40:00,0.69585,0.69585,0.69574,0.69577,79500000.0
2007-01-29 19:41:00,0.69585,0.69595,0.69585,0.69585,64500000.0
2007-01-29 19:42:00,0.69582,0.69588,0.69577,0.69577,96000000.0
2007-01-29 19:43:00,0.6958,0.69585,0.69575,0.69577,102900000.0
2007-01-29 19:44:00,0.69584,0.69584,0.69564,0.69579,174099998.0
2007-01-29 19:45:00,0.69585,0.69593,0.69573,0.69573,59700001.0
2007-01-29 19:46:00,0.69574,0.69586,0.69568,0.69583,110800000.0
2007-01-29 19:47:00,0.69583,0.69583,0.69572,0.69572,50700001.0
2007-01-29 19:48:00,0.69572,0.69583,0.69572,0.69579,91000001.0
2007-01-29 19:49:00,0.6958,0.69598,0.69565,0.69565,140200001.0
2007-01-29 19:50:00,0.69582,0.69585,0.69575,0.6958,140300002.0
2007-01-29 19:51:00,0.69573,0.69583,0.69567,0.69579,158200000.0
2007-01-29 19:52:00,0.69582,0.69587,0.69573,0.69585,125300000.0
2007-01-29 19:53:00,0.69591,0.69592,0.69583,0.69583,165000002.0
2007-01-29 19:54:00,0.6958,0.6959,0.6958,0.69585,130000000.0
2007-01-29 19:55:00,0.69577,0.69599,0.69571,0.69571,290200001.0
2007-01-29 19:56:00,0.69559,0.69581,0.69545,0.69552,249599999.0
2007-01-29 19:57:00,0.69562,0.69562,0.69549,0.69558,136000001.0
2007-01-29 19:58:00,0.69563,0.69563,0.6955,0.69555,199899999.0
2007-01-29 19:59:00,0.69545,0.69548,0.69537,0.69537,153900002.0
2007-01-29 20:00:00,0.69522,0.69544,0.69522,0.69544,347699999.0
2007-01-29 20:01:00,0.6955,0.69555,0.69542,0.69553,125899997.0
2007-01-29 20:02:00,0.6955,0.6955,0.69541,0.69546,87700000.0
2007-01-29 20:03:00,0.69557,0.69557,0.69541,0.69554,84600000.0
2007-01-29 20:04:00,0.69545,0.6955,0.69535,0.69545,136600000.0
2007-01-29 20:05:00,0.69548,0.6955,0.69535,0.6955,175699998.0
2007-01-29 20:06:00,0.69551,0.69556,0.69543,0.69555,251599999.0
2007-01-29 20:07:00,0.69546,0.69547,0.69528,0.69528,98300001.0
2007-01-29 20:08:00,0.69534,0.69548,0.69534,0.69537,72700001.0
2007-01-29 20:09:00,0.69541,0.6955,0.69523,0.69534,105900000.0
2007-01-29 20:10:00,0.69526,0.69541,0.69526,0.69541,151700000.0
2007-01-29 20:11:00,0.6954,0.69542,0.6954,0.69542,77800000.0
2007-01-29 20:12:00,0.69545,0.69545,0.69535,0.6954,90799999.0
2007-01-29 20:13:00,0.69543,0.69543,0.69504,0.6953,110400000.0
2007-01-29 20:14:00,0.69535,0.69535,0.69517,0.6953,139399998.0
2007-01-29 20:15:00,0.69524,0.69524,0.69508,0.69514,65800000.0
2007-01-29 20:16:00,0.69515,0.69527,0.69496,0.69496,437000001.0
2007-01-29 20:17:00,0.69495,0.6953,0.69495,0.6953,242300003.0
2007-01-29 20:18:00,0.69531,0.69533,0.69522,0.69527,80100001.0
2007-01-29 20:19:00,0.69521,0.69521,0.69506,0.6952,89200000.0
2007-01-29 20:20:00,0.69524,0.69524,0.69502,0.69508,49300000.0
2007-01-29 20:21:00,0.69512,0.6952,0.6951,0.69515,78900002.0
2007-01-29 20:22:00,0.69512,0.69512,0.69497,0.69498,101400001.0
2007-01-29 20:23:00,0.69491,0.69496,0.69471,0.69496,83100000.0
2007-01-29 20:24:00,0.6949,0.6949,0.69454,0.69485,116700000.0
2007-01-29 20:25:00,0.69482,0.69482,0.69468,0.69471,154000001.0
2007-01-29 20:26:00,0.69476,0.69484,0.69468,0.69472,108600000.0
2007-01-29 20:27:00,0.6947,0.69475,0.6947,0.69475,113599999.0
2007-01-29 20:28:00,0.69477,0.69491,0.69477,0.69491,56400001.0
2007-01-29 20:29:00,0.69495,0.695,0.6949,0.69495,274499998.0
2007-01-29 20:30:00,0.69486,0.695,0.69482,0.69496,234300001.0
2007-01-29 20:31:00,0.695,0.69505,0.69492,0.69498,164100000.0
2007-01-29 20:32:00,0.69485,0.69496,0.69484,0.69484,101200000.0
2007-01-29 20:33:00,0.69482,0.69495,0.69479,0.69479,157500001.0
2007-01-29 20:34:00,0.69487,0.69494,0.69485,0.69494,101700001.0
2007-01-29 20:35:00,0.69548,0.69548,0.695,0.69501,144299999.0
2007-01-29 20:36:00,0.6949,0.69502,0.6948,0.69485,177399998.0
2007-01-29 20:37:00,0.69487,0.69503,0.69481,0.69483,153200001.0
2007-01-29 20:38:00,0.69481,0.69489,0.6948,0.69489,193999999.0
2007-01-29 20:39:00,0.6949,0.69495,0.6949,0.69495,79800000.0
2007-01-29 20:40:00,0.6949,0.695,0.69485,0.6949,146999999.0
2007-01-29 20:41:00,0.69486,0.69486,0.6945,0.6945,125900001.0
2007-01-29 20:42:00,0.69443,0.69451,0.69437,0.69449,49800000.0
2007-01-29 20:43:00,0.6945,0.6946,0.6945,0.6945,122300001.0
2007-01-29 20:44:00,0.69445,0.69455,0.69445,0.69455,18300000.0
2007-01-29 20:45:00,0.69445,0.69445,0.69426,0.69426,54500000.0
2007-01-29 20:46:00,0.6944,0.69448,0.69433,0.69439,86199998.0
2007-01-29 20:47:00,0.69443,0.69451,0.69433,0.6945,60100000.0
2007-01-29 20:48:00,0.69445,0.69455,0.69445,0.69445,92100000.0
2007-01-29 20:49:00,0.69445,0.69455,0.6944,0.6945,117700002.0
2007-01-29 20:50:00,0.69447,0.69447,0.69437,0.69443,151799999.0
2007-01-29 20:51:00,0.69443,0.69453,0.69443,0.69448,64000000.0
2007-01-29 20:52:00,0.69446,0.69448,0.69436,0.6944,90200001.0
2007-01-29 20:53:00,0.6946,0.69483,0.6946,0.69468,300799999.0
2007-01-29 20:54:00,0.69469,0.69474,0.69463,0.69468,246400000.0
2007-01-29 20:55:00,0.69459,0.69466,0.69459,0.69466,20600000.0
2007-01-29 20:56:00,0.69468,0.6948,0.69442,0.69465,88600002.0
2007-01-29 20:57:00,0.69464,0.69472,0.69453,0.69462,87300001.0
2007-01-29 20:58:00,0.69467,0.69468,0.69442,0.69445,263200001.0
2007-01-29 20:59:00,0.6944,0.69456,0.69435,0.69442,191799997.0
2007-01-29 21:00:00,0.6944,0.69443,0.69435,0.6944,219800001.0
2007-01-29 21:01:00,0.69428,0.6945,0.69428,0.6945,116299997.0
2007-01-29 21:02:00,0.69436,0.69436,0.69384,0.69384,62400000.0
2007-01-29 21:03:00,0.69394,0.69415,0.69394,0.69412,113099999.0
2007-01-29 21:04:00,0.69399,0.69401,0.69393,0.69393,55800000.0
2007-01-29 21:05:00,0.69405,0.6941,0.69395,0.694,81200000.0
2007-01-29 21:06:00,0.69398,0.69419,0.69398,0.6941,136599999.0
2007-01-29 21:07:00,0.69417,0.69417,0.69413,0.69413,56199999.0
2007-01-29 21:08:00,0.69411,0.69411,0.69392,0.69402,145599999.0
2007-01-29 21:09:00,0.694,0.6941,0.69395,0.69405,151199999.0
2007-01-29 21:10:00,0.69395,0.69404,0.69389,0.69404,97600002.0
2007-01-29 21:11:00,0.69396,0.69396,0.69394,0.69394,31099999.0
2007-01-29 21:12:00,0.69386,0.69408,0.69386,0.69388,112900000.0
2007-01-29 21:13:00,0.69379,0.69391,0.69379,0.69389,91500000.0
2007-01-29 21:14:00,0.69392,0.69392,0.6938,0.6938,71299999.0
2007-01-29 21:15:00,0.6938,0.69395,0.69377,0.6938,126799999.0
2007-01-29 21:16:00,0.69388,0.6939,0.69377,0.69385,147700000.0
2007-01-29 21:17:00,0.69385,0.69395,0.69375,0.69395,126100001.0
2007-01-29 21:18:00,0.69395,0.69395,0.69385,0.69392,180300001.0
2007-01-29 21:19:00,0.69392,0.69392,0.69379,0.69383,134799997.0
2007-01-29 21:20:00,0.69387,0.69407,0.69385,0.69386,167799999.0
2007-01-29 21:21:00,0.69397,0.69404,0.69392,0.69404,76400000.0
2007-01-29 21:22:00,0.69402,0.69402,0.69389,0.69398,96999999.0
2007-01-29 21:23:00,0.69397,0.69412,0.69388,0.69412,162799999.0
2007-01-29 21:24:00,0.69417,0.69425,0.6941,0.69425,77300000.0
2007-01-29 21:25:00,0.6943,0.69435,0.6943,0.69435,122799999.0
2007-01-29 21:26:00,0.69426,0.69443,0.69418,0.69443,116800002.0
2007-01-29 21:27:00,0.6944,0.69445,0.69432,0.69438,141899998.0
2007-01-29 21:28:00,0.6944,0.69448,0.69437,0.69439,66500000.0
2007-01-29 21:29:00,0.6943,0.69435,0.69415,0.69425,135199999.0
2007-01-29 21:30:00,0.69431,0.69437,0.69419,0.69433,210299999.0
2007-01-29 21:31:00,0.69431,0.69431,0.69424,0.69424,29500000.0
2007-01-29 21:32:00,0.6942,0.69432,0.69417,0.69432,37600000.0
2007-01-29 21:33:00,0.69435,0.69435,0.6943,0.69435,77600000.0
2007-01-29 21:34:00,0.69435,0.69435,0.69422,0.69422,63600000.0
2007-01-29 21:35:00,0.6943,0.69435,0.69427,0.6943,169800000.0
2007-01-29 21:36:00,0.6943,0.6944,0.69422,0.69427,219800002.0
2007-01-29 21:37:00,0.69433,0.69444,0.69433,0.69444,112800001.0
2007-01-29 21:38:00,0.69445,0.6945,0.6944,0.69442,102699998.0
2007-01-29 21:39:00,0.6944,0.69445,0.6943,0.69442,109999998.0
2007-01-29 21:40:00,0.69444,0.69448,0.69426,0.6944,191899999.0
2007-01-29 21:41:00,0.6943,0.69442,0.69428,0.69442,115600000.0
2007-01-29 21:42:00,0.6944,0.6946,0.69435,0.6946,94600000.0
2007-01-29 21:43:00,0.6946,0.69467,0.69447,0.69447,88100000.0
2007-01-29 21:44:00,0.69455,0.69455,0.69435,0.69435,48100000.0
2007-01-29 21:45:00,0.69451,0.69461,0.69444,0.69457,68600000.0
2007-01-29 21:46:00,0.69458,0.69465,0.69457,0.69457,107900000.0
2007-01-29 21:47:00,0.6946,0.69465,0.6946,0.69465,56500000.0
2007-01-29 21:48:00,0.69465,0.69465,0.6945,0.69465,60699999.0
2007-01-29 21:49:00,0.69465,0.69465,0.69447,0.69457,104400000.0
2007-01-29 21:50:00,0.69468,0.69476,0.69462,0.6947,129600001.0
2007-01-29 21:51:00,0.6946,0.6947,0.69454,0.6947,138700000.0
2007-01-29 21:52:00,0.69467,0.6948,0.69457,0.6948,68100000.0
2007-01-29 21:53:00,0.69472,0.69479,0.6947,0.6947,73699998.0
2007-01-29 21:54:00,0.69468,0.69474,0.6946,0.6947,92600000.0
2007-01-29 21:55:00,0.6947,0.69475,0.69468,0.6947,58900001.0
2007-01-29 21:56:00,0.69475,0.69475,0.69465,0.69465,95800000.0
2007-01-29 21:57:00,0.6947,0.69475,0.6946,0.69472,151699997.0
2007-01-29 21:58:00,0.69473,0.6948,0.69469,0.6947,44500000.0
2007-01-29 21:59:00,0.69461,0.69477,0.69461,0.69468,109900000.0
2007-01-29 22:00:00,0.6947,0.69473,0.69463,0.69468,73200000.0
2007-01-29 22:01:00,0.69464,0.69474,0.69457,0.6947,99200000.0
2007-01-29 22:02:00,0.69478,0.69483,0.69475,0.6948,48400000.0
2007-01-29 22:03:00,0.69483,0.69483,0.69474,0.69474,112799998.0
2007-01-29 22:04:00,0.69472,0.69479,0.69468,0.69471,84799999.0
2007-01-29 22:05:00,0.69468,0.69494,0.69468,0.6948,144299999.0
2007-01-29 22:06:00,0.69464,0.69493,0.69464,0.69487,104900000.0
2007-01-29 22:07:00,0.69488,0.69488,0.69475,0.69481,123399998.0
2007-01-29 22:08:00,0.69487,0.69503,0.69477,0.69503,88800001.0
2007-01-29 22:09:00,0.69495,0.69495,0.69485,0.69488,63399999.0
2007-01-29 22:10:00,0.6949,0.69495,0.69485,0.6949,57999999.0
2007-01-29 22:11:00,0.69482,0.69494,0.69482,0.69494,93200000.0
2007-01-29 22:12:00,0.69488,0.69488,0.69476,0.69478,140199999.0
2007-01-29 22:13:00,0.6949,0.6949,0.69475,0.6948,80100000.0
2007-01-29 22:14:00,0.69482,0.69482,0.69462,0.69479,114300002.0
2007-01-29 22:15:00,0.69482,0.69485,0.69475,0.6948,125300002.0
2007-01-29 22:16:00,0.69478,0.69487,0.69478,0.6948,45400000.0
2007-01-29 22:17:00,0.69483,0.69483,0.6947,0.69476,82500000.0
2007-01-29 22:18:00,0.69479,0.69485,0.69471,0.69471,93700001.0
2007-01-29 22:19:00,0.6948,0.6949,0.6947,0.6948,127800001.0
2007-01-29 22:20:00,0.69483,0.69483,0.6947,0.6947,89700000.0
2007-01-29 22:21:00,0.6948,0.69483,0.69472,0.69472,90100000.0
2007-01-29 22:22:00,0.69481,0.69483,0.69474,0.69474,66099999.0
2007-01-29 22:23:00,0.69475,0.69494,0.69475,0.6948,104800000.0
2007-01-29 22:24:00,0.69465,0.69478,0.69465,0.69475,137000000.0
2007-01-29 22:25:00,0.69467,0.69479,0.69467,0.69476,135100002.0
2007-01-29 22:26:00,0.6948,0.69485,0.69477,0.69485,74600001.0
2007-01-29 22:27:00,0.69477,0.69487,0.69472,0.69484,85499999.0
2007-01-29 22:28:00,0.69459,0.69475,0.69459,0.69475,128399997.0
2007-01-29 22:29:00,0.69468,0.69477,0.6946,0.69477,88400002.0
2007-01-29 22:30:00,0.6947,0.69498,0.69459,0.69466,146400002.0
2007-01-29 22:31:00,0.6948,0.6948,0.6946,0.6946,76000000.0
2007-01-29 22:32:00,0.69471,0.69471,0.69469,0.69469,10600000.0
2007-01-29 22:33:00,0.69463,0.69481,0.69463,0.69481,83800002.0
2007-01-29 22:34:00,0.6948,0.69485,0.69455,0.69482,97700000.0
2007-01-29 22:35:00,0.69487,0.69487,0.69478,0.69478,155500000.0
2007-01-29 22:36:00,0.6948,0.69485,0.69475,0.6948,111299999.0
2007-01-29 22:37:00,0.6948,0.6948,0.69475,0.6948,113299999.0
2007-01-29 22:38:00,0.69467,0.69479,0.69442,0.69479,92599999.0
2007-01-29 22:39:00,0.69491,0.69499,0.69484,0.69489,119499997.0
2007-01-29 22:40:00,0.69485,0.69501,0.69482,0.69493,91600000.0
2007-01-29 22:41:00,0.695,0.695,0.69498,0.695,38100000.0
2007-01-29 22:42:00,0.69499,0.69499,0.69491,0.69494,139699997.0
2007-01-29 22:43:00,0.69474,0.69487,0.69445,0.69446,176700002.0
2007-01-29 22:44:00,0.6945,0.69476,0.69444,0.69458,162599997.0
2007-01-29 22:45:00,0.69476,0.69505,0.69472,0.69488,140500001.0
2007-01-29 22:46:00,0.69499,0.69499,0.6947,0.69486,152100000.0
2007-01-29 22:47:00,0.69485,0.69495,0.69485,0.69493,43100000.0
2007-01-29 22:48:00,0.69488,0.69496,0.6947,0.69482,126300001.0
2007-01-29 22:49:00,0.69478,0.69478,0.69473,0.69473,24700000.0
2007-01-29 22:50:00,0.69477,0.69483,0.69453,0.69472,216100000.0
2007-01-29 22:51:00,0.69472,0.69482,0.69467,0.69467,214900001.0
2007-01-29 22:52:00,0.69474,0.69479,0.69469,0.69479,115000001.0
2007-01-29 22:53:00,0.69484,0.69484,0.69468,0.69477,94399999.0
2007-01-29 22:54:00,0.69478,0.69487,0.69475,0.69475,107899999.0
2007-01-29 22:55:00,0.69475,0.6949,0.69475,0.69475,152700001.0
2007-01-29 22:56:00,0.69483,0.69483,0.69468,0.69478,100300001.0
2007-01-29 22:57:00,0.6948,0.69495,0.69475,0.69483,124899998.0
2007-01-29 22:58:00,0.69479,0.69483,0.69463,0.69463,117500002.0
2007-01-29 22:59:00,0.69455,0.69488,0.69455,0.69457,180500000.0
2007-01-29 23:00:00,0.69465,0.69487,0.69465,0.69466,99099998.0
2007-01-29 23:01:00,0.69461,0.69472,0.69453,0.69472,121899998.0
2007-01-29 23:02:00,0.69474,0.69491,0.69472,0.69472,73000000.0
2007-01-29 23:03:00,0.6948,0.6948,0.69464,0.69474,43900000.0
2007-01-29 23:04:00,0.69469,0.69469,0.69458,0.69462,77700000.0
2007-01-29 23:05:00,0.6947,0.69487,0.69465,0.69475,107100000.0
2007-01-29 23:06:00,0.69478,0.69483,0.69474,0.69475,75499999.0
2007-01-29 23:07:00,0.69474,0.6948,0.69468,0.69468,115899998.0
2007-01-29 23:08:00,0.69474,0.69474,0.69456,0.6946,74100000.0
2007-01-29 23:09:00,0.69465,0.69472,0.69463,0.69465,54099999.0
2007-01-29 23:10:00,0.69462,0.69469,0.69462,0.69468,71900001.0
2007-01-29 23:11:00,0.69474,0.69474,0.6946,0.6946,55000000.0
2007-01-29 23:12:00,0.69455,0.69467,0.69455,0.69467,81300000.0
2007-01-29 23:13:00,0.69467,0.69472,0.69462,0.69472,90500000.0
2007-01-29 23:14:00,0.69469,0.69472,0.69461,0.69461,58100001.0
2007-01-29 23:15:00,0.69462,0.69468,0.69462,0.69463,66999999.0
2007-01-29 23:16:00,0.69467,0.69471,0.6946,0.69463,46400000.0
2007-01-29 23:17:00,0.69472,0.69478,0.69461,0.6947,71900000.0
2007-01-29 23:18:00,0.69483,0.69501,0.69477,0.69495,104900001.0
2007-01-29 23:19:00,0.69485,0.6949,0.69483,0.6949,78500000.0
2007-01-29 23:20:00,0.69493,0.69493,0.6948,0.69486,87399998.0
2007-01-29 23:21:00,0.69473,0.69473,0.69469,0.69473,31000000.0
2007-01-29 23:22:00,0.69467,0.6948,0.69467,0.69476,106300000.0
2007-01-29 23:23:00,0.69473,0.69484,0.69473,0.69474,48100000.0
2007-01-29 23:24:00,0.69465,0.69481,0.69459,0.69481,58300001.0
2007-01-29 23:25:00,0.69478,0.69481,0.6946,0.69481,54600000.0
2007-01-29 23:26:00,0.6948,0.69492,0.69478,0.69492,73400000.0
2007-01-29 23:27:00,0.69498,0.69503,0.69492,0.69492,61500000.0
2007-01-29 23:28:00,0.6949,0.69502,0.69486,0.69502,59699999.0
2007-01-29 23:29:00,0.6951,0.69526,0.6951,0.69526,86000000.0
2007-01-29 23:30:00,0.69522,0.69523,0.69515,0.69517,119300003.0
2007-01-29 23:31:00,0.6951,0.69515,0.6951,0.6951,96500000.0
2007-01-29 23:32:00,0.69517,0.6952,0.69512,0.6952,107500000.0
2007-01-29 23:33:00,0.69514,0.69523,0.69512,0.69513,84800002.0
2007-01-29 23:34:00,0.69512,0.6952,0.6951,0.69518,103199998.0
2007-01-29 23:35:00,0.69525,0.69525,0.6951,0.69523,94499999.0
2007-01-29 23:36:00,0.69513,0.69525,0.69502,0.69509,131100000.0
2007-01-29 23:37:00,0.69505,0.69513,0.69505,0.69513,54100000.0
2007-01-29 23:38:00,0.69525,0.6953,0.69515,0.69525,95600001.0
2007-01-29 23:39:00,0.69515,0.69525,0.69515,0.69518,92500000.0
2007-01-29 23:40:00,0.69525,0.69525,0.6952,0.6952,15100000.0
2007-01-29 23:41:00,0.69522,0.69526,0.6951,0.69522,93399999.0
2007-01-29 23:42:00,0.69515,0.6952,0.69515,0.6952,37399999.0
2007-01-29 23:43:00,0.69525,0.69525,0.69515,0.69525,45300000.0
2007-01-29 23:44:00,0.69525,0.69525,0.6952,0.6952,36700000.0
2007-01-29 23:45:00,0.69512,0.69519,0.69367,0.69436,164799998.0
2007-01-29 23:46:00,0.69442,0.69466,0.69436,0.69462,93600000.0
2007-01-29 23:47:00,0.69475,0.69489,0.69475,0.69489,20800000.0
2007-01-29 23:48:00,0.69495,0.69512,0.69495,0.69509,148099998.0
2007-01-29 23:49:00,0.69515,0.69563,0.69515,0.69563,49400000.0
2007-01-29 23:50:00,0.69559,0.69559,0.69535,0.69545,108799999.0
2007-01-29 23:51:00,0.69543,0.6955,0.69534,0.69547,41100001.0
2007-01-29 23:52:00,0.69538,0.69561,0.69538,0.69559,95400000.0
2007-01-29 23:53:00,0.69559,0.69569,0.69558,0.69567,82100001.0
2007-01-29 23:54:00,0.69569,0.69582,0.69561,0.69582,85100001.0
2007-01-29 23:55:00,0.69592,0.69605,0.69581,0.69581,86000004.0
2007-01-29 23:56:00,0.69595,0.69627,0.69595,0.69614,132499999.0
2007-01-29 23:57:00,0.69608,0.69611,0.69593,0.69593,106099999.0
2007-01-29 23:58:00,0.69586,0.6961,0.69567,0.6961,160600001.0
2007-01-29 23:59:00,0.69592,0.69605,0.69579,0.69579,121499998.0
2007-01-30 00:00:00,0.69609,0.69609,0.69577,0.69577,55100000.0
2007-01-30 00:01:00,0.69577,0.69579,0.69565,0.69565,92000001.0
2007-01-30 00:02:00,0.69569,0.6957,0.6956,0.6956,96599999.0
2007-01-30 00:03:00,0.69556,0.69556,0.69535,0.69535,61299999.0
2007-01-30 00:04:00,0.69527,0.69529,0.6952,0.69529,86200000.0
2007-01-30 00:05:00,0.69535,0.69546,0.69522,0.69533,108800002.0
2007-01-30 00:06:00,0.69521,0.69523,0.69513,0.69513,71500000.0
2007-01-30 00:07:00,0.69508,0.69523,0.69508,0.69517,106700000.0
2007-01-30 00:08:00,0.6953,0.69534,0.69519,0.69519,91900000.0
2007-01-30 00:09:00,0.69521,0.69532,0.69521,0.69532,50000000.0
2007-01-30 00:10:00,0.69522,0.69537,0.69522,0.69535,90200001.0
2007-01-30 00:11:00,0.6953,0.69535,0.6952,0.69525,166299998.0
2007-01-30 00:12:00,0.69526,0.69532,0.69523,0.69523,78300000.0
2007-01-30 00:13:00,0.69528,0.69546,0.69526,0.69546,96699999.0
2007-01-30 00:14:00,0.69531,0.69531,0.69503,0.69529,63699999.0
2007-01-30 00:15:00,0.69522,0.69534,0.69522,0.69532,72700000.0
2007-01-30 00:16:00,0.6953,0.6953,0.69513,0.69519,87100000.0
2007-01-30 00:17:00,0.69518,0.69534,0.69515,0.69517,77300000.0
2007-01-30 00:18:00,0.69518,0.69522,0.69507,0.6952,95499999.0
2007-01-30 00:19:00,0.69525,0.69527,0.69519,0.69527,63700002.0
2007-01-30 00:20:00,0.69524,0.69538,0.69514,0.69514,88500000.0
2007-01-30 00:21:00,0.695,0.6951,0.69497,0.69506,81300000.0
2007-01-30 00:22:00,0.69505,0.69514,0.69503,0.69514,39800000.0
2007-01-30 00:23:00,0.69512,0.69512,0.695,0.695,54900000.0
2007-01-30 00:24:00,0.6951,0.6951,0.69502,0.69506,51200001.0
2007-01-30 00:25:00,0.69508,0.6951,0.69495,0.69495,140700000.0
2007-01-30 00:26:00,0.69497,0.69497,0.69493,0.69493,26200000.0
2007-01-30 00:27:00,0.69489,0.6951,0.69489,0.6951,43900001.0
2007-01-30 00:28:00,0.695,0.69514,0.695,0.69502,131199999.0
2007-01-30 00:29:00,0.69495,0.69503,0.69479,0.69503,142299999.0
2007-01-30 00:30:00,0.69514,0.69514,0.69483,0.69483,86799999.0
2007-01-30 00:31:00,0.69506,0.69514,0.69505,0.6951,91900000.0
2007-01-30 00:32:00,0.6951,0.6951,0.69499,0.69507,54700000.0
2007-01-30 00:33:00,0.69511,0.69511,0.6949,0.69493,61000000.0
2007-01-30 00:34:00,0.69512,0.69514,0.69507,0.6951,72200000.0
2007-01-30 00:35:00,0.69493,0.69505,0.69487,0.69498,98500000.0
2007-01-30 00:36:00,0.69505,0.69508,0.69498,0.69498,64500001.0
2007-01-30 00:37:00,0.69523,0.69549,0.69501,0.69549,118599997.0
2007-01-30 00:38:00,0.69564,0.69567,0.6953,0.6953,111699997.0
2007-01-30 00:39:00,0.69511,0.69522,0.69502,0.69522,148300001.0
2007-01-30 00:40:00,0.69518,0.69598,0.69517,0.69598,66699999.0
2007-01-30 00:41:00,0.69618,0.69618,0.69581,0.69595,106200000.0
2007-01-30 00:42:00,0.69587,0.69605,0.69582,0.69585,127600001.0
2007-01-30 00:43:00,0.69587,0.69593,0.69582,0.69587,73899999.0
2007-01-30 00:44:00,0.69593,0.69593,0.6958,0.6958,47700000.0
2007-01-30 00:45:00,0.69581,0.69584,0.69575,0.6958,39299999.0
2007-01-30 00:46:00,0.69578,0.69628,0.69578,0.69624,131700001.0
2007-01-30 00:47:00,0.69609,0.69615,0.69586,0.69603,62499999.0
2007-01-30 00:48:00,0.69599,0.69601,0.69588,0.6959,90299999.0
2007-01-30 00:49:00,0.69592,0.69612,0.69582,0.69602,88800001.0
2007-01-30 00:50:00,0.69603,0.69619,0.69593,0.69619,83400000.0
2007-01-30 00:51:00,0.69622,0.69642,0.69614,0.69642,67499999.0
2007-01-30 00:52:00,0.69637,0.69642,0.69626,0.69626,54999999.0
2007-01-30 00:53:00,0.69619,0.69624,0.69608,0.69624,110600000.0
2007-01-30 00:54:00,0.6962,0.69632,0.69615,0.69632,135800002.0
2007-01-30 00:55:00,0.69637,0.69643,0.69636,0.69643,47000000.0
2007-01-30 00:56:00,0.69642,0.69642,0.69625,0.69625,81899999.0
2007-01-30 00:57:00,0.69614,0.69617,0.69612,0.69612,54200000.0
2007-01-30 00:58:00,0.69604,0.69614,0.69587,0.69589,113600003.0
2007-01-30 00:59:00,0.69583,0.69595,0.69579,0.6958,74500000.0
2007-01-30 01:00:00,0.6959,0.69592,0.6958,0.69588,66900000.0
2007-01-30 01:01:00,0.69594,0.69606,0.69594,0.69606,29900000.0
2007-01-30 01:02:00,0.69601,0.69601,0.69594,0.69594,29900001.0
2007-01-30 01:03:00,0.69598,0.69606,0.69585,0.69586,105400000.0
2007-01-30 01:04:00,0.69588,0.69597,0.69582,0.69597,69800000.0
2007-01-30 01:05:00,0.69588,0.69588,0.6958,0.6958,22700000.0
2007-01-30 01:06:00,0.69586,0.69589,0.69575,0.6958,48400001.0
2007-01-30 01:07:00,0.69579,0.69595,0.69574,0.69595,48700001.0
2007-01-30 01:08:00,0.69598,0.696,0.69598,0.696,54199999.0
2007-01-30 01:09:00,0.69596,0.69596,0.69582,0.69586,98100001.0
2007-01-30 01:10:00,0.69598,0.69598,0.69596,0.69596,50400000.0
2007-01-30 01:11:00,0.69591,0.69605,0.69584,0.69584,92199997.0
2007-01-30 01:12:00,0.69585,0.69591,0.69575,0.69575,113800001.0
2007-01-30 01:13:00,0.69589,0.69593,0.69587,0.69588,82600000.0
2007-01-30 01:14:00,0.69575,0.69589,0.69575,0.69585,67699999.0
2007-01-30 01:15:00,0.69597,0.69602,0.69597,0.69602,15300000.0
2007-01-30 01:16:00,0.696,0.69602,0.69594,0.69595,45600000.0
2007-01-30 01:17:00,0.69593,0.69603,0.6958,0.69595,86300000.0
2007-01-30 01:18:00,0.69593,0.69595,0.6958,0.69593,161699997.0
2007-01-30 01:19:00,0.6959,0.69625,0.6959,0.69625,85000001.0
2007-01-30 01:20:00,0.6962,0.69625,0.69604,0.69612,119499999.0
2007-01-30 01:21:00,0.69606,0.69621,0.69606,0.69621,52500000.0
2007-01-30 01:22:00,0.69613,0.6962,0.69613,0.6962,56200000.0
2007-01-30 01:23:00,0.69618,0.69632,0.69617,0.69627,104500000.0
2007-01-30 01:24:00,0.6963,0.69635,0.69625,0.69635,120500000.0
2007-01-30 01:25:00,0.69629,0.69629,0.69624,0.69626,51500000.0
2007-01-30 01:26:00,0.69627,0.69627,0.69607,0.69607,104099999.0
2007-01-30 01:27:00,0.69594,0.69611,0.69578,0.69611,63600000.0
2007-01-30 01:28:00,0.69608,0.69608,0.69575,0.69575,101800000.0
2007-01-30 01:29:00,0.69573,0.69573,0.69564,0.69564,35300000.0
2007-01-30 01:30:00,0.69566,0.69566,0.69552,0.69553,65100000.0
2007-01-30 01:31:00,0.69558,0.6958,0.69553,0.6958,141000001.0
2007-01-30 01:32:00,0.69577,0.69583,0.69573,0.69583,88299999.0
2007-01-30 01:33:00,0.69578,0.6958,0.69564,0.69572,77000001.0
2007-01-30 01:34:00,0.69585,0.69585,0.6957,0.6958,43200001.0
2007-01-30 01:35:00,0.6958,0.69583,0.69573,0.69578,79800000.0
2007-01-30 01:36:00,0.6958,0.6958,0.69548,0.69548,80500000.0
2007-01-30 01:37:00,0.69552,0.69564,0.69552,0.6956,22500000.0
2007-01-30 01:38:00,0.69565,0.69565,0.69557,0.69557,7900000.0
2007-01-30 01:39:00,0.69555,0.69565,0.69555,0.69555,119099999.0
2007-01-30 01:40:00,0.69573,0.69575,0.69556,0.69566,131900001.0
2007-01-30 01:41:00,0.69585,0.69592,0.69575,0.69579,47300000.0
2007-01-30 01:42:00,0.69575,0.69585,0.69575,0.6958,25600000.0
2007-01-30 01:43:00,0.69583,0.69583,0.69569,0.69577,87500002.0
2007-01-30 01:44:00,0.69577,0.69577,0.69561,0.69568,66400000.0
2007-01-30 01:45:00,0.69568,0.6958,0.69565,0.6958,78900000.0
2007-01-30 01:46:00,0.6958,0.69598,0.6958,0.69587,85299999.0
2007-01-30 01:47:00,0.69591,0.69591,0.69575,0.69575,109999998.0
2007-01-30 01:48:00,0.69584,0.69594,0.6958,0.69583,69799999.0
2007-01-30 01:49:00,0.69581,0.69586,0.69569,0.69577,79299999.0
2007-01-30 01:50:00,0.69585,0.69588,0.69565,0.69578,57700000.0
2007-01-30 01:51:00,0.69576,0.69587,0.69575,0.69585,85500000.0
2007-01-30 01:52:00,0.69578,0.69578,0.69557,0.6957,80000000.0
2007-01-30 01:53:00,0.69567,0.69567,0.69544,0.69565,64300001.0
2007-01-30 01:54:00,0.69577,0.69577,0.69555,0.69566,63100000.0
2007-01-30 01:55:00,0.69552,0.69563,0.69539,0.69558,64100000.0
2007-01-30 01:56:00,0.69565,0.69565,0.69555,0.6956,61500000.0
2007-01-30 01:57:00,0.69561,0.69586,0.69561,0.69574,105299999.0
2007-01-30 01:58:00,0.69567,0.69579,0.69567,0.69579,58900000.0
2007-01-30 01:59:00,0.69563,0.69573,0.69562,0.69573,102800001.0
2007-01-30 02:00:00,0.69581,0.69581,0.69563,0.69563,77400000.0
2007-01-30 02:01:00,0.6957,0.69579,0.6957,0.69576,79000000.0
2007-01-30 02:02:00,0.69567,0.69568,0.6956,0.69566,157100001.0
2007-01-30 02:03:00,0.69561,0.69581,0.69561,0.69566,78000000.0
2007-01-30 02:04:00,0.69569,0.69571,0.69564,0.69564,36600000.0
2007-01-30 02:05:00,0.69574,0.69583,0.69569,0.69583,62099999.0
2007-01-30 02:06:00,0.6958,0.69587,0.6958,0.69582,84900001.0
2007-01-30 02:07:00,0.69575,0.69587,0.69569,0.69587,114099998.0
2007-01-30 02:08:00,0.69572,0.69596,0.69572,0.69596,77199999.0
2007-01-30 02:09:00,0.69583,0.69583,0.69574,0.69577,40500001.0
2007-01-30 02:10:00,0.6958,0.69584,0.69564,0.69584,75400000.0
2007-01-30 02:11:00,0.69585,0.69585,0.69575,0.6958,54200000.0
2007-01-30 02:12:00,0.69572,0.69585,0.69572,0.69585,14100000.0
2007-01-30 02:13:00,0.69573,0.69579,0.69569,0.69569,61900001.0
2007-01-30 02:14:00,0.69575,0.69586,0.69575,0.69579,121500001.0
2007-01-30 02:15:00,0.69573,0.69578,0.69563,0.69563,77799999.0
2007-01-30 02:16:00,0.69555,0.69575,0.69552,0.69552,89600002.0
2007-01-30 02:17:00,0.6954,0.69548,0.69524,0.69542,126499998.0
2007-01-30 02:18:00,0.69519,0.69534,0.69519,0.69525,52599999.0
2007-01-30 02:19:00,0.69518,0.6955,0.69516,0.69539,80699999.0
2007-01-30 02:20:00,0.69543,0.69543,0.69527,0.69537,120600001.0
2007-01-30 02:21:00,0.69539,0.69542,0.69537,0.69538,89300000.0
2007-01-30 02:22:00,0.69538,0.69551,0.69536,0.69551,95300000.0
2007-01-30 02:23:00,0.69539,0.69558,0.69539,0.69551,76200000.0
2007-01-30 02:24:00,0.69558,0.69561,0.69546,0.69561,103100000.0
2007-01-30 02:25:00,0.69572,0.69581,0.69559,0.6957,80500000.0
2007-01-30 02:26:00,0.69569,0.69569,0.69548,0.69555,75700000.0
2007-01-30 02:27:00,0.69568,0.69568,0.69557,0.69557,15200000.0
2007-01-30 02:28:00,0.69577,0.69583,0.69577,0.69583,72900000.0
2007-01-30 02:29:00,0.69582,0.69584,0.69569,0.69572,128900000.0
2007-01-30 02:30:00,0.6958,0.69582,0.69573,0.69577,66800000.0
2007-01-30 02:31:00,0.69576,0.69587,0.69569,0.69587,110400001.0
2007-01-30 02:32:00,0.6958,0.69588,0.6958,0.69585,55600000.0
2007-01-30 02:33:00,0.69569,0.69569,0.69539,0.69543,71400000.0
2007-01-30 02:34:00,0.69544,0.69554,0.69535,0.69548,160700001.0
2007-01-30 02:35:00,0.69542,0.69544,0.69536,0.6954,79800000.0
2007-01-30 02:36:00,0.69545,0.69554,0.69542,0.69543,92999999.0
2007-01-30 02:37:00,0.69555,0.69555,0.6955,0.6955,64199998.0
2007-01-30 02:38:00,0.69555,0.69555,0.6955,0.6955,79700000.0
2007-01-30 02:39:00,0.69545,0.69554,0.69535,0.69545,104499999.0
2007-01-30 02:40:00,0.6954,0.69543,0.69519,0.69542,148699998.0
2007-01-30 02:41:00,0.69545,0.69545,0.69533,0.69533,38300000.0
2007-01-30 02:42:00,0.69545,0.69545,0.6954,0.69543,54600000.0
2007-01-30 02:43:00,0.6954,0.69545,0.6954,0.69545,41400000.0
2007-01-30 02:44:00,0.6955,0.69557,0.6955,0.69557,45400000.0
2007-01-30 02:45:00,0.69559,0.6957,0.69549,0.6957,100700001.0
2007-01-30 02:46:00,0.69565,0.69573,0.69548,0.69548,106800002.0
2007-01-30 02:47:00,0.69565,0.69565,0.69545,0.6956,74999999.0
2007-01-30 02:48:00,0.69562,0.69563,0.69551,0.69563,131899997.0
2007-01-30 02:49:00,0.69563,0.69568,0.69562,0.69568,58199999.0
2007-01-30 02:50:00,0.69579,0.69579,0.69569,0.69575,95900000.0
2007-01-30 02:51:00,0.69585,0.69608,0.69585,0.69596,115200000.0
2007-01-30 02:52:00,0.69595,0.69605,0.69595,0.69598,133200001.0
2007-01-30 02:53:00,0.69601,0.69608,0.69594,0.696,120400000.0
2007-01-30 02:54:00,0.69603,0.69611,0.69593,0.69611,60999999.0
2007-01-30 02:55:00,0.69611,0.69611,0.69595,0.69595,75700001.0
2007-01-30 02:56:00,0.69608,0.69608,0.69584,0.69593,111599999.0
2007-01-30 02:57:00,0.6959,0.69599,0.6959,0.69599,95600000.0
2007-01-30 02:58:00,0.696,0.69619,0.69599,0.69609,102299999.0
2007-01-30 02:59:00,0.69615,0.69621,0.69607,0.69607,157600001.0
2007-01-30 03:00:00,0.69604,0.6961,0.69604,0.69608,72500000.0
2007-01-30 03:01:00,0.69617,0.69638,0.69617,0.69631,63699999.0
2007-01-30 03:02:00,0.69625,0.69636,0.69625,0.69627,77200001.0
2007-01-30 03:03:00,0.69625,0.69625,0.6961,0.6961,61500000.0
2007-01-30 03:04:00,0.69625,0.69628,0.69622,0.69622,87400001.0
2007-01-30 03:05:00,0.69615,0.69631,0.69614,0.69631,115400000.0
2007-01-30 03:06:00,0.6962,0.69623,0.69618,0.69618,58100002.0
2007-01-30 03:07:00,0.6961,0.69611,0.69595,0.69611,96400000.0
2007-01-30 03:08:00,0.69603,0.69615,0.69599,0.69604,92500000.0
2007-01-30 03:09:00,0.69606,0.69606,0.69604,0.69604,26000000.0
2007-01-30 03:10:00,0.69599,0.69603,0.69584,0.69584,116400002.0
2007-01-30 03:11:00,0.69581,0.69588,0.69581,0.69588,46200000.0
2007-01-30 03:12:00,0.69592,0.69592,0.69572,0.69592,94299997.0
2007-01-30 03:13:00,0.6959,0.69607,0.6959,0.69602,48600000.0
2007-01-30 03:14:00,0.69605,0.69607,0.69602,0.69607,55000001.0
2007-01-30 03:15:00,0.69602,0.69602,0.69591,0.69591,85799999.0
2007-01-30 03:16:00,0.69587,0.69602,0.69586,0.69595,100699998.0
2007-01-30 03:17:00,0.6959,0.69595,0.69583,0.69583,35800000.0
2007-01-30 03:18:00,0.69588,0.69593,0.69583,0.69585,118500000.0
2007-01-30 03:19:00,0.6957,0.69587,0.6957,0.69581,75000000.0
2007-01-30 03:20:00,0.6959,0.69595,0.69583,0.6959,108999998.0
2007-01-30 03:21:00,0.69583,0.69583,0.69582,0.69582,31900001.0
2007-01-30 03:22:00,0.69574,0.69575,0.69561,0.69567,108300000.0
2007-01-30 03:23:00,0.69563,0.69563,0.69543,0.69543,89600001.0
2007-01-30 03:24:00,0.69549,0.6956,0.69549,0.6956,25500000.0
2007-01-30 03:25:00,0.69553,0.69553,0.69541,0.69547,47800000.0
2007-01-30 03:26:00,0.69547,0.69556,0.69536,0.69536,67700000.0
2007-01-30 03:27:00,0.69549,0.69553,0.69542,0.69553,90400000.0
2007-01-30 03:28:00,0.69548,0.69548,0.69535,0.69535,122399998.0
2007-01-30 03:29:00,0.69538,0.6955,0.69533,0.69533,103199997.0
2007-01-30 03:30:00,0.6955,0.69561,0.6955,0.69553,67700000.0
2007-01-30 03:31:00,0.6956,0.69567,0.69555,0.69563,99600000.0
2007-01-30 03:32:00,0.6955,0.6955,0.69534,0.69544,80100000.0
2007-01-30 03:33:00,0.6954,0.6955,0.69522,0.69538,134799997.0
2007-01-30 03:34:00,0.69538,0.6954,0.69524,0.69524,27800000.0
2007-01-30 03:35:00,0.69534,0.69556,0.69531,0.69542,107399999.0
2007-01-30 03:36:00,0.69529,0.69539,0.69529,0.69533,68600001.0
2007-01-30 03:37:00,0.69538,0.69539,0.69529,0.69535,115499999.0
2007-01-30 03:38:00,0.6954,0.69545,0.6954,0.69545,62100000.0
2007-01-30 03:39:00,0.69511,0.69512,0.69494,0.69512,63499999.0
2007-01-30 03:40:00,0.69535,0.69545,0.69535,0.69545,109500000.0
2007-01-30 03:41:00,0.69534,0.69545,0.69532,0.69538,65200000.0
2007-01-30 03:42:00,0.69525,0.69545,0.69525,0.69545,104099998.0
2007-01-30 03:43:00,0.6953,0.69533,0.6953,0.6953,54100000.0
2007-01-30 03:44:00,0.69535,0.69535,0.6953,0.6953,89299999.0
2007-01-30 03:45:00,0.6953,0.69533,0.69515,0.69526,93099999.0
2007-01-30 03:46:00,0.69535,0.6954,0.69515,0.69533,102799999.0
2007-01-30 03:47:00,0.69528,0.69537,0.69528,0.69537,19100000.0
2007-01-30 03:48:00,0.69535,0.69545,0.6953,0.69545,121900000.0
2007-01-30 03:49:00,0.69535,0.69547,0.69529,0.69547,55900000.0
2007-01-30 03:50:00,0.69545,0.69556,0.69545,0.69556,95300002.0
2007-01-30 03:51:00,0.69564,0.69569,0.69561,0.69562,118600003.0
2007-01-30 03:52:00,0.69561,0.69562,0.69553,0.69562,63500000.0
2007-01-30 03:53:00,0.69557,0.69559,0.69552,0.69552,61399999.0
2007-01-30 03:54:00,0.69543,0.69564,0.69537,0.69564,57500000.0
2007-01-30 03:55:00,0.6955,0.69555,0.69545,0.69555,102400001.0
2007-01-30 03:56:00,0.69545,0.6955,0.69545,0.69545,57300001.0
2007-01-30 03:57:00,0.69545,0.69581,0.69545,0.69581,46400001.0
2007-01-30 03:58:00,0.69585,0.69585,0.69575,0.6958,141600001.0
2007-01-30 03:59:00,0.69578,0.69582,0.69574,0.69575,52600000.0
2007-01-30 04:00:00,0.6957,0.69582,0.6957,0.69582,49600000.0
2007-01-30 04:01:00,0.69578,0.69578,0.69571,0.69578,27100000.0
2007-01-30 04:02:00,0.69586,0.69592,0.69574,0.69574,109100002.0
2007-01-30 04:03:00,0.69565,0.69603,0.69565,0.69592,124299999.0
2007-01-30 04:04:00,0.69595,0.69599,0.69583,0.69583,79100001.0
2007-01-30 04:05:00,0.69578,0.6959,0.69569,0.69572,114100000.0
2007-01-30 04:06:00,0.69575,0.69575,0.69565,0.6957,134999999.0
2007-01-30 04:07:00,0.69571,0.69581,0.69563,0.69581,86200000.0
2007-01-30 04:08:00,0.69592,0.69592,0.69564,0.69567,82799998.0
2007-01-30 04:09:00,0.69577,0.69583,0.69577,0.69583,26399999.0
2007-01-30 04:10:00,0.69573,0.69582,0.69562,0.69577,68300000.0
2007-01-30 04:11:00,0.69582,0.69582,0.69574,0.69582,57000000.0
2007-01-30 04:12:00,0.69582,0.69582,0.6957,0.69578,75000000.0
2007-01-30 04:13:00,0.69583,0.69591,0.6958,0.69586,51500000.0
2007-01-30 04:14:00,0.69588,0.69591,0.69578,0.69585,87000000.0
2007-01-30 04:15:00,0.69601,0.69619,0.69601,0.69614,119899999.0
2007-01-30 04:16:00,0.69614,0.69623,0.69609,0.69615,128399997.0
2007-01-30 04:17:00,0.69615,0.69618,0.69603,0.69617,145500001.0
2007-01-30 04:18:00,0.69623,0.69623,0.69612,0.69616,56200000.0
2007-01-30 04:19:00,0.69614,0.69614,0.69601,0.69609,61799999.0
2007-01-30 04:20:00,0.69613,0.69613,0.69611,0.69613,51400000.0
2007-01-30 04:21:00,0.69616,0.6962,0.696,0.69612,122400000.0
2007-01-30 04:22:00,0.69611,0.69615,0.69585,0.69585,60600000.0
2007-01-30 04:23:00,0.69588,0.69592,0.69579,0.6958,92199999.0
2007-01-30 04:24:00,0.69572,0.69574,0.69568,0.69572,109100001.0
2007-01-30 04:25:00,0.6959,0.6959,0.69585,0.69585,23200000.0
2007-01-30 04:26:00,0.69576,0.69576,0.69562,0.69562,109600000.0
2007-01-30 04:27:00,0.69573,0.6958,0.69568,0.69573,140400000.0
2007-01-30 04:28:00,0.69575,0.69575,0.69547,0.6957,83800000.0
2007-01-30 04:29:00,0.69573,0.69573,0.69555,0.69573,63700001.0
2007-01-30 04:30:00,0.69559,0.69559,0.69536,0.69547,142000000.0
2007-01-30 04:31:00,0.69546,0.69564,0.69546,0.69557,87100000.0
2007-01-30 04:32:00,0.69555,0.69573,0.69555,0.69571,75000000.0
2007-01-30 04:33:00,0.6957,0.69579,0.6957,0.69577,86400001.0
2007-01-30 04:34:00,0.69583,0.69583,0.69574,0.69578,124000001.0
2007-01-30 04:35:00,0.69575,0.69585,0.6957,0.69585,50700000.0
2007-01-30 04:36:00,0.69577,0.69577,0.69566,0.69566,68600001.0
2007-01-30 04:37:00,0.69568,0.69568,0.69567,0.69567,12700000.0
2007-01-30 04:38:00,0.69583,0.69583,0.69565,0.69577,73600001.0
2007-01-30 04:39:00,0.69575,0.69575,0.69562,0.69567,86000001.0
2007-01-30 04:40:00,0.69563,0.69563,0.69558,0.69558,60799999.0
2007-01-30 04:41:00,0.69563,0.69563,0.69551,0.69558,55400000.0
2007-01-30 04:42:00,0.69571,0.69579,0.69569,0.69578,64199999.0
2007-01-30 04:43:00,0.69572,0.69576,0.69566,0.69567,89300000.0
2007-01-30 04:44:00,0.6957,0.69577,0.69565,0.69565,83599999.0
2007-01-30 04:45:00,0.69568,0.69576,0.69565,0.69572,119599998.0
2007-01-30 04:46:00,0.69572,0.69572,0.69556,0.69556,148400001.0
2007-01-30 04:47:00,0.69558,0.69563,0.69554,0.69557,116099999.0
2007-01-30 04:48:00,0.6956,0.69563,0.69552,0.69563,135100000.0
2007-01-30 04:49:00,0.69565,0.6957,0.69555,0.6956,88100000.0
2007-01-30 04:50:00,0.69567,0.69567,0.6956,0.69565,84400000.0
2007-01-30 04:51:00,0.69568,0.69571,0.69559,0.69559,63900001.0
2007-01-30 04:52:00,0.6956,0.69565,0.6956,0.69565,39500000.0
2007-01-30 04:53:00,0.69553,0.69562,0.69553,0.69562,26000000.0
2007-01-30 04:54:00,0.69555,0.6956,0.6955,0.6956,71099999.0
2007-01-30 04:55:00,0.69562,0.69564,0.69555,0.6956,83900000.0
2007-01-30 04:56:00,0.69555,0.69565,0.69555,0.69565,121800000.0
2007-01-30 04:57:00,0.69572,0.69587,0.69563,0.69584,60100001.0
2007-01-30 04:58:00,0.69577,0.69583,0.6956,0.6956,88399999.0
2007-01-30 04:59:00,0.69563,0.69567,0.69547,0.69556,128499998.0
2007-01-30 05:00:00,0.69558,0.69562,0.69553,0.6956,66800002.0
2007-01-30 05:01:00,0.69536,0.69555,0.69529,0.69555,76300000.0
2007-01-30 05:02:00,0.69571,0.69571,0.6951,0.69559,124599999.0
2007-01-30 05:03:00,0.69565,0.69565,0.69552,0.69557,53400000.0
2007-01-30 05:04:00,0.69567,0.69578,0.69555,0.69562,127400000.0
2007-01-30 05:05:00,0.6956,0.69565,0.69555,0.69555,125300000.0
2007-01-30 05:06:00,0.69563,0.69563,0.69551,0.69555,52500001.0
2007-01-30 05:07:00,0.69561,0.69581,0.6954,0.6954,67300000.0
2007-01-30 05:08:00,0.69562,0.6957,0.69553,0.6956,85800000.0
2007-01-30 05:09:00,0.69564,0.69573,0.69562,0.69569,47300000.0
2007-01-30 05:10:00,0.6956,0.6956,0.6956,0.6956,16800000.0
2007-01-30 05:11:00,0.6956,0.69568,0.69554,0.69562,99399999.0
2007-01-30 05:12:00,0.69558,0.69568,0.69558,0.6956,46600000.0
2007-01-30 05:13:00,0.6956,0.69572,0.69556,0.69572,94000002.0
2007-01-30 05:14:00,0.69572,0.69572,0.6956,0.6956,79699999.0
2007-01-30 05:15:00,0.69552,0.69553,0.69552,0.69553,37400000.0
2007-01-30 05:16:00,0.69555,0.69566,0.69553,0.69557,158399999.0
2007-01-30 05:17:00,0.69558,0.69558,0.6954,0.69548,92600000.0
2007-01-30 05:18:00,0.69544,0.69551,0.6953,0.69547,48900000.0
2007-01-30 05:19:00,0.69537,0.69555,0.69529,0.69555,43700000.0
2007-01-30 05:20:00,0.6954,0.69548,0.69527,0.69548,78100000.0
2007-01-30 05:21:00,0.69563,0.69563,0.69534,0.69547,72200000.0
2007-01-30 05:22:00,0.69541,0.69565,0.69541,0.69565,46600000.0
2007-01-30 05:23:00,0.69558,0.69558,0.69546,0.69546,40600000.0
2007-01-30 05:24:00,0.69553,0.69553,0.6954,0.69545,78099999.0
2007-01-30 05:25:00,0.69532,0.69561,0.69532,0.69561,119399999.0
2007-01-30 05:26:00,0.69558,0.69563,0.69552,0.69563,118000000.0
2007-01-30 05:27:00,0.69563,0.69563,0.69545,0.6956,60200000.0
2007-01-30 05:28:00,0.69565,0.69565,0.69553,0.69561,58999999.0
2007-01-30 05:29:00,0.69557,0.69568,0.69553,0.69568,82299999.0
2007-01-30 05:30:00,0.69557,0.69565,0.69557,0.6956,90800000.0
2007-01-30 05:31:00,0.69562,0.69565,0.69555,0.69565,66100000.0
2007-01-30 05:32:00,0.69558,0.69565,0.69552,0.69553,81500001.0
2007-01-30 05:33:00,0.69562,0.69581,0.69562,0.6958,56099998.0
2007-01-30 05:34:00,0.69585,0.69601,0.69579,0.69592,103800002.0
2007-01-30 05:35:00,0.69587,0.69587,0.69569,0.69569,134999999.0
2007-01-30 05:36:00,0.69582,0.69588,0.6956,0.69588,89600000.0
2007-01-30 05:37:00,0.69593,0.69593,0.69585,0.69585,94000001.0
2007-01-30 05:38:00,0.69584,0.69588,0.69579,0.6958,97099999.0
2007-01-30 05:39:00,0.69569,0.69578,0.69569,0.69578,39900000.0
2007-01-30 05:40:00,0.69582,0.69584,0.6957,0.69571,83500001.0
2007-01-30 05:41:00,0.69572,0.69577,0.69572,0.69577,45800000.0
2007-01-30 05:42:00,0.69585,0.69593,0.69578,0.69593,101499998.0
2007-01-30 05:43:00,0.69589,0.69589,0.69584,0.69588,54800000.0
2007-01-30 05:44:00,0.69584,0.69593,0.69582,0.6959,66999999.0
2007-01-30 05:45:00,0.69588,0.6959,0.69575,0.6959,52000000.0
2007-01-30 05:46:00,0.6959,0.69595,0.6959,0.6959,45600000.0
2007-01-30 05:47:00,0.69589,0.69589,0.69565,0.69565,33900000.0
2007-01-30 05:48:00,0.6958,0.69589,0.6958,0.69589,79500002.0
2007-01-30 05:49:00,0.69598,0.696,0.69581,0.69585,63800000.0
2007-01-30 05:50:00,0.6958,0.69592,0.6957,0.69577,104700001.0
2007-01-30 05:51:00,0.69595,0.69595,0.69585,0.69585,67400000.0
2007-01-30 05:52:00,0.69595,0.69595,0.69585,0.6959,66299999.0
2007-01-30 05:53:00,0.69582,0.69594,0.69582,0.69583,120300001.0
2007-01-30 05:54:00,0.69588,0.69597,0.69576,0.69576,23000000.0
2007-01-30 05:55:00,0.69573,0.69582,0.69563,0.69571,95699998.0
2007-01-30 05:56:00,0.69571,0.69578,0.69568,0.69578,48500000.0
2007-01-30 05:57:00,0.69576,0.69592,0.69575,0.69575,80699999.0
2007-01-30 05:58:00,0.69572,0.69572,0.69568,0.69568,30199999.0
2007-01-30 05:59:00,0.69575,0.69575,0.6956,0.69565,41500000.0
2007-01-30 06:00:00,0.69558,0.69579,0.69558,0.69569,103000000.0
2007-01-30 06:01:00,0.69572,0.69572,0.69554,0.6956,58400000.0
2007-01-30 06:02:00,0.69563,0.69575,0.69559,0.6957,62800000.0
2007-01-30 06:03:00,0.6957,0.6957,0.6957,0.6957,31900000.0
2007-01-30 06:04:00,0.69573,0.69581,0.69565,0.69577,55000001.0
2007-01-30 06:05:00,0.69589,0.69589,0.69573,0.69573,81900001.0
2007-01-30 06:06:00,0.69569,0.69584,0.69563,0.69584,38200000.0
2007-01-30 06:07:00,0.69593,0.69595,0.69585,0.69587,104300000.0
2007-01-30 06:08:00,0.6959,0.696,0.69585,0.696,99499999.0
2007-01-30 06:09:00,0.69599,0.69599,0.69582,0.69595,75100000.0
2007-01-30 06:10:00,0.69597,0.69617,0.69595,0.69605,55000000.0
2007-01-30 06:11:00,0.69605,0.69622,0.69605,0.69615,112199999.0
2007-01-30 06:12:00,0.69629,0.69641,0.6962,0.69636,103099999.0
2007-01-30 06:13:00,0.69627,0.6963,0.69623,0.69629,70400000.0
2007-01-30 06:14:00,0.6963,0.69635,0.6963,0.6963,60700001.0
2007-01-30 06:15:00,0.6963,0.69635,0.69625,0.69635,46900000.0
2007-01-30 06:16:00,0.69622,0.69626,0.69593,0.69612,143000000.0
2007-01-30 06:17:00,0.69612,0.69612,0.69598,0.69607,101200000.0
2007-01-30 06:18:00,0.69598,0.69612,0.6959,0.6959,152000000.0
2007-01-30 06:19:00,0.69599,0.69613,0.69599,0.69613,24800000.0
2007-01-30 06:20:00,0.69614,0.69623,0.69614,0.69623,43100000.0
2007-01-30 06:21:00,0.69594,0.69618,0.69594,0.69615,52799999.0
2007-01-30 06:22:00,0.69612,0.69621,0.69604,0.69621,80999999.0
2007-01-30 06:23:00,0.69625,0.69625,0.696,0.6962,30300000.0
2007-01-30 06:24:00,0.69623,0.69625,0.69615,0.6962,99700000.0
2007-01-30 06:25:00,0.69616,0.69616,0.69606,0.69609,114399996.0
2007-01-30 06:26:00,0.69612,0.6962,0.69612,0.69615,67799999.0
2007-01-30 06:27:00,0.69614,0.69617,0.69606,0.69612,133299999.0
2007-01-30 06:28:00,0.69608,0.69612,0.69599,0.69611,72700000.0
2007-01-30 06:29:00,0.6961,0.69622,0.6961,0.69622,55700000.0
2007-01-30 06:30:00,0.6962,0.69627,0.69615,0.69615,31000000.0
2007-01-30 06:31:00,0.6962,0.69626,0.69614,0.6962,122399998.0
2007-01-30 06:32:00,0.69619,0.69619,0.69595,0.69603,133099999.0
2007-01-30 06:33:00,0.69585,0.6961,0.69585,0.6961,72000000.0
2007-01-30 06:34:00,0.696,0.69605,0.69597,0.69597,51800001.0
2007-01-30 06:35:00,0.69597,0.69602,0.6959,0.69597,83200001.0
2007-01-30 06:36:00,0.69579,0.69601,0.69579,0.69601,86400001.0
2007-01-30 06:37:00,0.69595,0.69595,0.69586,0.69593,80500002.0
2007-01-30 06:38:00,0.6959,0.69595,0.69585,0.6959,57400001.0
2007-01-30 06:39:00,0.69598,0.69598,0.6959,0.69591,32400000.0
2007-01-30 06:40:00,0.69584,0.69592,0.69584,0.69585,82900000.0
2007-01-30 06:41:00,0.69586,0.69587,0.6958,0.6958,94100001.0
2007-01-30 06:42:00,0.69563,0.69591,0.69563,0.69591,81700000.0
2007-01-30 06:43:00,0.69593,0.69611,0.69593,0.69611,132300002.0
2007-01-30 06:44:00,0.6961,0.69615,0.69605,0.69615,167099999.0
2007-01-30 06:45:00,0.6961,0.69615,0.69608,0.69612,55700000.0
2007-01-30 06:46:00,0.6961,0.6961,0.696,0.6961,99599999.0
2007-01-30 06:47:00,0.69603,0.69611,0.69593,0.69593,116400000.0
2007-01-30 06:48:00,0.69594,0.69599,0.69593,0.69593,77500000.0
2007-01-30 06:49:00,0.6958,0.6958,0.6958,0.6958,19100000.0
2007-01-30 06:50:00,0.69587,0.69591,0.69584,0.69591,40999999.0
2007-01-30 06:51:00,0.69605,0.69612,0.69603,0.69608,42900000.0
2007-01-30 06:52:00,0.6961,0.69615,0.69605,0.69615,161400001.0
2007-01-30 06:53:00,0.6961,0.6962,0.69595,0.6961,51099999.0
2007-01-30 06:54:00,0.6961,0.69613,0.6961,0.6961,36300000.0
2007-01-30 06:55:00,0.69608,0.69611,0.69597,0.69604,80900000.0
2007-01-30 06:56:00,0.69611,0.69611,0.69594,0.696,47500000.0
2007-01-30 06:57:00,0.69598,0.69617,0.69587,0.6961,113199998.0
2007-01-30 06:58:00,0.69597,0.69608,0.69596,0.69608,86000000.0
2007-01-30 06:59:00,0.69597,0.69609,0.69597,0.69607,60500000.0
2007-01-30 07:00:00,0.69598,0.6961,0.69589,0.6961,83000000.0
2007-01-30 07:01:00,0.69614,0.69614,0.69612,0.69612,22400000.0
2007-01-30 07:02:00,0.69605,0.69612,0.69591,0.69608,81500000.0
2007-01-30 07:03:00,0.69618,0.6962,0.69616,0.69619,35700000.0
2007-01-30 07:04:00,0.6961,0.69626,0.69603,0.69626,107199999.0
2007-01-30 07:05:00,0.69625,0.69633,0.69617,0.69633,94499999.0
2007-01-30 07:06:00,0.69631,0.69631,0.69602,0.69604,81700000.0
2007-01-30 07:07:00,0.69605,0.69605,0.69595,0.696,87599999.0
2007-01-30 07:08:00,0.69604,0.69607,0.69576,0.69605,56500000.0
2007-01-30 07:09:00,0.69594,0.69616,0.69594,0.69611,69400001.0
2007-01-30 07:10:00,0.69608,0.69608,0.69597,0.69605,35500000.0
2007-01-30 07:11:00,0.69585,0.69613,0.69585,0.69613,51799999.0
2007-01-30 07:12:00,0.69613,0.69626,0.69605,0.69618,98400000.0
2007-01-30 07:13:00,0.69611,0.69623,0.69599,0.69608,128600000.0
2007-01-30 07:14:00,0.69607,0.69625,0.69599,0.69625,54800000.0
2007-01-30 07:15:00,0.69622,0.69624,0.69606,0.69616,86300000.0
2007-01-30 07:16:00,0.69618,0.69618,0.69605,0.69605,84100001.0
2007-01-30 07:17:00,0.69602,0.69609,0.69581,0.69609,101500000.0
2007-01-30 07:18:00,0.69612,0.69626,0.69609,0.69617,200599999.0
2007-01-30 07:19:00,0.69598,0.69606,0.69579,0.69606,49300000.0
2007-01-30 07:20:00,0.69591,0.69605,0.69591,0.69592,72400001.0
2007-01-30 07:21:00,0.69589,0.69593,0.69587,0.69588,47199999.0
2007-01-30 07:22:00,0.69585,0.69599,0.69585,0.69588,116100001.0
2007-01-30 07:23:00,0.69579,0.6959,0.69576,0.6959,39500000.0
2007-01-30 07:24:00,0.6959,0.6959,0.69575,0.69575,40599999.0
2007-01-30 07:25:00,0.69591,0.69599,0.69591,0.69595,93200000.0
2007-01-30 07:26:00,0.69589,0.69592,0.69585,0.69585,32500001.0
2007-01-30 07:27:00,0.69591,0.69594,0.69587,0.69594,81700000.0
2007-01-30 07:28:00,0.69576,0.69585,0.69576,0.69585,97200001.0
2007-01-30 07:29:00,0.69585,0.6959,0.69572,0.6958,129300000.0
2007-01-30 07:30:00,0.6958,0.69585,0.69575,0.69585,74499999.0
2007-01-30 07:31:00,0.6958,0.69585,0.69575,0.69585,53500000.0
2007-01-30 07:32:00,0.69585,0.6959,0.69575,0.69575,148100000.0
2007-01-30 07:33:00,0.69575,0.69585,0.6957,0.69585,114300000.0
2007-01-30 07:34:00,0.69556,0.69595,0.69556,0.69581,108900000.0
2007-01-30 07:35:00,0.69564,0.69578,0.69564,0.69578,71600000.0
2007-01-30 07:36:00,0.6958,0.69585,0.6958,0.69585,101899999.0
2007-01-30 07:37:00,0.69583,0.69583,0.69571,0.69575,95900001.0
2007-01-30 07:38:00,0.69576,0.69576,0.69559,0.69574,107599999.0
2007-01-30 07:39:00,0.69579,0.69604,0.69579,0.69595,100999998.0
2007-01-30 07:40:00,0.6959,0.69612,0.6959,0.69599,142599998.0
2007-01-30 07:41:00,0.69581,0.69587,0.69575,0.69587,65400001.0
2007-01-30 07:42:00,0.6959,0.6959,0.69575,0.69575,31600001.0
2007-01-30 07:43:00,0.69579,0.69589,0.69567,0.69567,103500000.0
2007-01-30 07:44:00,0.6958,0.6958,0.69575,0.6958,77600000.0
2007-01-30 07:45:00,0.69584,0.69597,0.69582,0.69584,127300000.0
2007-01-30 07:46:00,0.69593,0.69602,0.69586,0.69586,45400000.0
2007-01-30 07:47:00,0.6959,0.696,0.69585,0.696,27000000.0
2007-01-30 07:48:00,0.69604,0.69604,0.69578,0.69597,38300000.0
2007-01-30 07:49:00,0.6959,0.69598,0.6959,0.69597,112500000.0
2007-01-30 07:50:00,0.69593,0.69606,0.69586,0.69594,93299999.0
2007-01-30 07:51:00,0.69579,0.69599,0.69571,0.69575,119000001.0
2007-01-30 07:52:00,0.696,0.696,0.69587,0.69587,47799999.0
2007-01-30 07:53:00,0.69589,0.69599,0.69589,0.69592,23800000.0
2007-01-30 07:54:00,0.696,0.69613,0.69588,0.69607,103300001.0
2007-01-30 07:55:00,0.6961,0.6961,0.69605,0.69605,39600000.0
2007-01-30 07:56:00,0.69598,0.69599,0.69569,0.69582,125500000.0
2007-01-30 07:57:00,0.69613,0.69613,0.69597,0.69612,69400000.0
2007-01-30 07:58:00,0.69615,0.69617,0.69594,0.69601,107700001.0
2007-01-30 07:59:00,0.69613,0.69614,0.69606,0.69614,85200000.0
2007-01-30 08:00:00,0.69597,0.69624,0.69597,0.69614,58200000.0
2007-01-30 08:01:00,0.6962,0.6962,0.69605,0.69609,100899999.0
2007-01-30 08:02:00,0.69611,0.6962,0.69599,0.69607,90899998.0
2007-01-30 08:03:00,0.6961,0.69622,0.6961,0.69617,82900000.0
2007-01-30 08:04:00,0.69618,0.69619,0.69615,0.69619,50799999.0
2007-01-30 08:05:00,0.69623,0.69625,0.69605,0.69605,93599998.0
2007-01-30 08:06:00,0.69608,0.69618,0.69598,0.69618,157999999.0
2007-01-30 08:07:00,0.6961,0.69626,0.6961,0.69623,51100000.0
2007-01-30 08:08:00,0.69624,0.69634,0.69616,0.69634,142499996.0
2007-01-30 08:09:00,0.69635,0.69635,0.69629,0.69632,48599999.0
2007-01-30 08:10:00,0.69647,0.69656,0.69638,0.6965,63800000.0
2007-01-30 08:11:00,0.69649,0.69657,0.69637,0.6965,52500000.0
2007-01-30 08:12:00,0.69649,0.69649,0.69625,0.69646,81000000.0
2007-01-30 08:13:00,0.69647,0.69653,0.69647,0.69653,66100000.0
2007-01-30 08:14:00,0.6964,0.6964,0.69635,0.69635,11100000.0
2007-01-30 08:15:00,0.69642,0.69642,0.69627,0.69637,88500001.0
2007-01-30 08:16:00,0.69633,0.69633,0.69613,0.69625,66500000.0
2007-01-30 08:17:00,0.69621,0.69632,0.69621,0.69632,30100000.0
2007-01-30 08:18:00,0.69633,0.69644,0.69633,0.69637,85600002.0
2007-01-30 08:19:00,0.69642,0.69642,0.69624,0.69627,78799999.0
2007-01-30 08:20:00,0.69637,0.69647,0.6963,0.69633,72600000.0
2007-01-30 08:21:00,0.6962,0.69639,0.6962,0.69628,166899999.0
2007-01-30 08:22:00,0.69632,0.69632,0.69626,0.69626,34300000.0
2007-01-30 08:23:00,0.69638,0.69638,0.69628,0.69633,68200000.0
2007-01-30 08:24:00,0.69647,0.69647,0.6964,0.69645,76799998.0
2007-01-30 08:25:00,0.69637,0.69637,0.69629,0.69629,31900000.0
2007-01-30 08:26:00,0.69645,0.69651,0.69645,0.69648,47000000.0
2007-01-30 08:27:00,0.69643,0.69643,0.69641,0.69641,43400000.0
2007-01-30 08:28:00,0.69644,0.69656,0.69644,0.69656,55900000.0
2007-01-30 08:29:00,0.69671,0.69673,0.69671,0.69673,21600000.0
2007-01-30 08:30:00,0.69682,0.69682,0.69663,0.69664,105600001.0
2007-01-30 08:31:00,0.69675,0.69687,0.69674,0.69687,55100000.0
2007-01-30 08:32:00,0.69691,0.69691,0.69684,0.69684,38400001.0
2007-01-30 08:33:00,0.69683,0.69722,0.69683,0.69722,66200000.0
2007-01-30 08:34:00,0.69737,0.69737,0.69719,0.69721,117499996.0
2007-01-30 08:35:00,0.69721,0.69721,0.6971,0.6971,33200000.0
2007-01-30 08:36:00,0.69706,0.69723,0.69693,0.69693,128700002.0
2007-01-30 08:37:00,0.69707,0.69716,0.69705,0.69705,60400000.0
2007-01-30 08:38:00,0.69704,0.69718,0.69704,0.69716,69599999.0
2007-01-30 08:39:00,0.69713,0.6972,0.69705,0.69705,80600000.0
2007-01-30 08:40:00,0.69705,0.69705,0.69698,0.69699,69300000.0
2007-01-30 08:41:00,0.69692,0.69692,0.6967,0.6967,50400000.0
2007-01-30 08:42:00,0.6969,0.697,0.69689,0.69692,96500000.0
2007-01-30 08:43:00,0.69688,0.69722,0.69688,0.69711,133900001.0
2007-01-30 08:44:00,0.69723,0.69723,0.69713,0.69713,56500000.0
2007-01-30 08:45:00,0.69723,0.69725,0.6972,0.6972,19000000.0
2007-01-30 08:46:00,0.69723,0.69723,0.69699,0.69712,76800000.0
2007-01-30 08:47:00,0.69724,0.69729,0.69693,0.69721,83499999.0
2007-01-30 08:48:00,0.69733,0.69739,0.697,0.69708,165899998.0
2007-01-30 08:49:00,0.69706,0.69708,0.69682,0.69701,61400000.0
2007-01-30 08:50:00,0.69708,0.69715,0.69703,0.69715,63600000.0
2007-01-30 08:51:00,0.69715,0.69715,0.69705,0.69705,95600002.0
2007-01-30 08:52:00,0.6971,0.6971,0.69702,0.69707,71500000.0
2007-01-30 08:53:00,0.6971,0.69733,0.6971,0.69731,46200000.0
2007-01-30 08:54:00,0.69738,0.69738,0.69726,0.69732,56700000.0
2007-01-30 08:55:00,0.69733,0.69742,0.6972,0.69742,95699999.0
2007-01-30 08:56:00,0.6974,0.69745,0.69715,0.6972,52500000.0
2007-01-30 08:57:00,0.69743,0.69743,0.69737,0.69738,36300000.0
2007-01-30 08:58:00,0.69741,0.69747,0.69736,0.69745,91700001.0
2007-01-30 08:59:00,0.69745,0.69745,0.69733,0.69741,62599999.0
2007-01-30 09:00:00,0.69735,0.6978,0.69735,0.6978,170399999.0
2007-01-30 09:01:00,0.69762,0.69781,0.69762,0.69774,113700000.0
2007-01-30 09:02:00,0.69784,0.69784,0.69766,0.69766,29400000.0
2007-01-30 09:03:00,0.69793,0.6985,0.69788,0.6985,107199999.0
2007-01-30 09:04:00,0.69879,0.69879,0.69834,0.69834,131500002.0
2007-01-30 09:05:00,0.69818,0.69818,0.69789,0.69795,91600000.0
2007-01-30 09:06:00,0.6979,0.69827,0.69788,0.69827,154200003.0
2007-01-30 09:07:00,0.69842,0.69842,0.69814,0.69822,157400000.0
2007-01-30 09:08:00,0.69829,0.69829,0.69789,0.69789,54200000.0
2007-01-30 09:09:00,0.69782,0.69783,0.69763,0.69763,90500000.0
2007-01-30 09:10:00,0.69756,0.69756,0.69737,0.6975,127400000.0
2007-01-30 09:11:00,0.69763,0.69763,0.69756,0.69758,38699999.0
2007-01-30 09:12:00,0.6975,0.69759,0.69745,0.69755,97000003.0
2007-01-30 09:13:00,0.6977,0.6977,0.6976,0.6976,83600001.0
2007-01-30 09:14:00,0.69773,0.69773,0.69767,0.6977,31100000.0
2007-01-30 09:15:00,0.69769,0.69777,0.69767,0.69768,113000001.0
2007-01-30 09:16:00,0.69777,0.69783,0.69775,0.69783,66500000.0
2007-01-30 09:17:00,0.6979,0.69814,0.6979,0.69801,141799999.0
2007-01-30 09:18:00,0.69813,0.69816,0.69796,0.69807,139200001.0
2007-01-30 09:19:00,0.6981,0.69815,0.6981,0.69815,54700000.0
2007-01-30 09:20:00,0.6981,0.69814,0.69803,0.69812,123100000.0
2007-01-30 09:21:00,0.69795,0.69795,0.69777,0.69783,31800001.0
2007-01-30 09:22:00,0.69804,0.69817,0.69803,0.69817,46000000.0
2007-01-30 09:23:00,0.69799,0.69812,0.69795,0.69805,75900001.0
2007-01-30 09:24:00,0.698,0.69807,0.69799,0.69802,175600000.0
2007-01-30 09:25:00,0.69796,0.69796,0.69759,0.69769,64000000.0
2007-01-30 09:26:00,0.69772,0.69772,0.69765,0.69767,90900000.0
2007-01-30 09:27:00,0.69774,0.69781,0.69751,0.69751,96799998.0
2007-01-30 09:28:00,0.69753,0.69761,0.69734,0.69734,56500000.0
2007-01-30 09:29:00,0.69735,0.69746,0.69725,0.69746,87799998.0
2007-01-30 09:30:00,0.69745,0.6976,0.69745,0.6976,18300000.0
2007-01-30 09:31:00,0.69761,0.69766,0.69761,0.69766,48699999.0
2007-01-30 09:32:00,0.69756,0.69759,0.69737,0.69737,142700001.0
2007-01-30 09:33:00,0.69741,0.69759,0.69741,0.69753,86699999.0
2007-01-30 09:34:00,0.69752,0.69754,0.69744,0.69752,45700000.0
2007-01-30 09:35:00,0.69746,0.69758,0.69741,0.69753,95599999.0
2007-01-30 09:36:00,0.69735,0.69749,0.69735,0.69737,39599999.0
2007-01-30 09:37:00,0.69743,0.69746,0.69734,0.69735,98700000.0
2007-01-30 09:38:00,0.69746,0.6976,0.69741,0.69741,82099999.0
2007-01-30 09:39:00,0.69759,0.6978,0.69759,0.6978,39800000.0
2007-01-30 09:40:00,0.6979,0.69796,0.69777,0.69777,63100001.0
2007-01-30 09:41:00,0.69765,0.6978,0.69762,0.69772,105900000.0
2007-01-30 09:42:00,0.69768,0.69782,0.69757,0.69757,55699999.0
2007-01-30 09:43:00,0.69757,0.69787,0.69757,0.69776,114299999.0
2007-01-30 09:44:00,0.69776,0.69784,0.69776,0.6978,63900000.0
2007-01-30 09:45:00,0.69777,0.69782,0.69746,0.69753,156000000.0
2007-01-30 09:46:00,0.6976,0.6977,0.6976,0.6977,39500000.0
2007-01-30 09:47:00,0.69758,0.69772,0.69752,0.69768,97600001.0
2007-01-30 09:48:00,0.69764,0.69785,0.69762,0.69785,57000000.0
2007-01-30 09:49:00,0.69774,0.69774,0.6976,0.6976,102000000.0
2007-01-30 09:50:00,0.69758,0.69759,0.69753,0.69759,59999998.0
2007-01-30 09:51:00,0.69755,0.69755,0.69747,0.69755,60000000.0
2007-01-30 09:52:00,0.69751,0.69751,0.69738,0.69742,55000001.0
2007-01-30 09:53:00,0.69747,0.69753,0.69747,0.69753,24000000.0
2007-01-30 09:54:00,0.69758,0.69758,0.6974,0.6975,90899999.0
2007-01-30 09:55:00,0.69743,0.69747,0.69732,0.69737,120299999.0
2007-01-30 09:56:00,0.69732,0.69746,0.69729,0.69739,99300001.0
2007-01-30 09:57:00,0.69738,0.69744,0.69708,0.69717,84600000.0
2007-01-30 09:58:00,0.69702,0.69703,0.69685,0.69699,26100000.0
2007-01-30 09:59:00,0.69696,0.69696,0.69688,0.69695,46899999.0
2007-01-30 10:00:00,0.69697,0.69709,0.69696,0.69707,52600000.0
2007-01-30 10:01:00,0.69692,0.69701,0.6968,0.69692,69000001.0
2007-01-30 10:02:00,0.69683,0.69696,0.69682,0.69688,117200001.0
2007-01-30 10:03:00,0.6969,0.69696,0.69684,0.69689,95900001.0
2007-01-30 10:04:00,0.69692,0.69693,0.69684,0.69691,95500000.0
2007-01-30 10:05:00,0.69697,0.69698,0.69664,0.69693,150699999.0
2007-01-30 10:06:00,0.69699,0.69712,0.69697,0.69712,64199999.0
2007-01-30 10:07:00,0.69707,0.69707,0.697,0.69702,82999999.0
2007-01-30 10:08:00,0.69692,0.69692,0.6966,0.6966,57400000.0
2007-01-30 10:09:00,0.69627,0.69633,0.69603,0.69607,85900001.0
2007-01-30 10:10:00,0.69605,0.6962,0.69605,0.6962,22100000.0
2007-01-30 10:11:00,0.69616,0.69618,0.69604,0.69615,139899998.0
2007-01-30 10:12:00,0.69609,0.6962,0.69608,0.6962,64500000.0
2007-01-30 10:13:00,0.69602,0.69602,0.69574,0.69583,91699999.0
2007-01-30 10:14:00,0.69582,0.69591,0.69569,0.69591,62200000.0
2007-01-30 10:15:00,0.69595,0.69595,0.69588,0.69588,49700001.0
2007-01-30 10:16:00,0.696,0.69607,0.69593,0.69595,104200001.0
2007-01-30 10:17:00,0.69601,0.69622,0.69596,0.69618,102100000.0
2007-01-30 10:18:00,0.69627,0.69644,0.69627,0.69637,106699999.0
2007-01-30 10:19:00,0.69631,0.69634,0.69624,0.69627,94199999.0
2007-01-30 10:20:00,0.69625,0.69634,0.69612,0.69618,151399999.0
2007-01-30 10:21:00,0.69627,0.69629,0.69617,0.69617,92500001.0
2007-01-30 10:22:00,0.69608,0.69627,0.69608,0.69624,55500000.0
2007-01-30 10:23:00,0.69619,0.69619,0.696,0.696,121200000.0
2007-01-30 10:24:00,0.69604,0.69614,0.69604,0.69614,64800000.0
2007-01-30 10:25:00,0.69612,0.69612,0.69604,0.6961,68900000.0
2007-01-30 10:26:00,0.69603,0.6962,0.69603,0.69606,86200000.0
2007-01-30 10:27:00,0.69615,0.69617,0.69609,0.69617,72100000.0
2007-01-30 10:28:00,0.69615,0.69615,0.69605,0.69605,50199999.0
2007-01-30 10:29:00,0.69612,0.69612,0.69598,0.69606,54000000.0
2007-01-30 10:30:00,0.6961,0.69615,0.69602,0.69615,100500000.0
2007-01-30 10:31:00,0.69618,0.69631,0.69616,0.69624,63800000.0
2007-01-30 10:32:00,0.69615,0.69624,0.69602,0.69618,155400003.0
2007-01-30 10:33:00,0.69621,0.69621,0.69605,0.69605,44600000.0
2007-01-30 10:34:00,0.69589,0.69607,0.6958,0.69607,86500002.0
2007-01-30 10:35:00,0.69594,0.69609,0.69591,0.69598,141400000.0
2007-01-30 10:36:00,0.69596,0.69608,0.69596,0.69602,103600000.0
2007-01-30 10:37:00,0.69601,0.69609,0.69594,0.69608,143299998.0
2007-01-30 10:38:00,0.69601,0.69603,0.69597,0.69603,48500001.0
2007-01-30 10:39:00,0.69593,0.69602,0.69578,0.69581,78300000.0
2007-01-30 10:40:00,0.69593,0.69593,0.69579,0.69586,72499999.0
2007-01-30 10:41:00,0.69572,0.69573,0.69557,0.69557,102799998.0
2007-01-30 10:42:00,0.69567,0.69584,0.69567,0.69567,122399999.0
2007-01-30 10:43:00,0.6957,0.6958,0.6957,0.69573,108799999.0
2007-01-30 10:44:00,0.69573,0.69578,0.69565,0.69578,102099998.0
2007-01-30 10:45:00,0.69585,0.69585,0.69573,0.69583,238900000.0
2007-01-30 10:46:00,0.69591,0.69595,0.69587,0.69595,71500000.0
2007-01-30 10:47:00,0.69579,0.69603,0.69577,0.69603,131299999.0
2007-01-30 10:48:00,0.69603,0.69603,0.6959,0.6959,55000001.0
2007-01-30 10:49:00,0.69582,0.69583,0.69574,0.69579,63100000.0
2007-01-30 10:50:00,0.69583,0.69587,0.6957,0.69587,106199999.0
2007-01-30 10:51:00,0.69594,0.69602,0.69562,0.69602,59500000.0
2007-01-30 10:52:00,0.69603,0.69613,0.69601,0.69613,110000001.0
2007-01-30 10:53:00,0.69609,0.69613,0.69603,0.69613,64600000.0
2007-01-30 10:54:00,0.69595,0.69611,0.69595,0.69611,39000000.0
2007-01-30 10:55:00,0.69614,0.69614,0.69607,0.69607,54300000.0
2007-01-30 10:56:00,0.69599,0.69599,0.69589,0.69596,55000000.0
2007-01-30 10:57:00,0.69591,0.69595,0.69589,0.69595,64700002.0
2007-01-30 10:58:00,0.69599,0.69601,0.6959,0.69594,144700000.0
2007-01-30 10:59:00,0.69595,0.69602,0.69591,0.69595,52500000.0
2007-01-30 11:00:00,0.69592,0.69605,0.6957,0.69587,114399998.0
2007-01-30 11:01:00,0.69583,0.69585,0.69546,0.6958,71699999.0
2007-01-30 11:02:00,0.69571,0.69571,0.69524,0.69555,83900000.0
2007-01-30 11:03:00,0.69556,0.69572,0.6955,0.69572,165499999.0
2007-01-30 11:04:00,0.69571,0.69573,0.6955,0.69561,78100000.0
2007-01-30 11:05:00,0.69575,0.69575,0.69555,0.69555,45300001.0
2007-01-30 11:06:00,0.6954,0.6954,0.69528,0.69528,83400001.0
2007-01-30 11:07:00,0.69534,0.69534,0.69526,0.69531,83100000.0
2007-01-30 11:08:00,0.69526,0.69547,0.69526,0.69547,51799999.0
2007-01-30 11:09:00,0.6955,0.69553,0.6955,0.69553,77800001.0
2007-01-30 11:10:00,0.6954,0.69558,0.69536,0.6955,125100000.0
2007-01-30 11:11:00,0.69547,0.69551,0.69543,0.69546,108599999.0
2007-01-30 11:12:00,0.69543,0.69544,0.69527,0.69544,55500000.0
2007-01-30 11:13:00,0.69541,0.69547,0.69534,0.69547,204400001.0
2007-01-30 11:14:00,0.69552,0.69569,0.69552,0.69555,146999998.0
2007-01-30 11:15:00,0.69558,0.69562,0.69552,0.69552,53000000.0
2007-01-30 11:16:00,0.69559,0.69571,0.69547,0.6956,91500000.0
2007-01-30 11:17:00,0.69555,0.69563,0.69555,0.69558,131099999.0
2007-01-30 11:18:00,0.69555,0.69563,0.69555,0.69557,127900000.0
2007-01-30 11:19:00,0.6954,0.69568,0.6954,0.69561,95600002.0
2007-01-30 11:20:00,0.69561,0.69565,0.69554,0.69558,45400000.0
2007-01-30 11:21:00,0.69539,0.69539,0.69516,0.69516,98100000.0
2007-01-30 11:22:00,0.69509,0.69524,0.69506,0.69511,88400000.0
2007-01-30 11:23:00,0.69531,0.69531,0.69506,0.69507,81299999.0
2007-01-30 11:24:00,0.69507,0.69518,0.69506,0.69516,148100001.0
2007-01-30 11:25:00,0.69518,0.69538,0.69518,0.69529,100400000.0
2007-01-30 11:26:00,0.69527,0.69527,0.6951,0.69516,80299999.0
2007-01-30 11:27:00,0.69517,0.69524,0.69503,0.69503,50700000.0
2007-01-30 11:28:00,0.69507,0.69516,0.69502,0.69505,31100000.0
2007-01-30 11:29:00,0.69506,0.69515,0.6949,0.6951,100200000.0
2007-01-30 11:30:00,0.69516,0.69516,0.6951,0.6951,63800000.0
2007-01-30 11:31:00,0.69514,0.69516,0.69495,0.69495,111800001.0
2007-01-30 11:32:00,0.69503,0.69519,0.69503,0.69508,57800000.0
2007-01-30 11:33:00,0.69504,0.69504,0.69488,0.69488,93900000.0
2007-01-30 11:34:00,0.69471,0.69472,0.69444,0.69444,86800000.0
2007-01-30 11:35:00,0.69432,0.69451,0.69432,0.69448,81699999.0
2007-01-30 11:36:00,0.69444,0.69461,0.69443,0.69461,100200000.0
2007-01-30 11:37:00,0.69474,0.69481,0.69474,0.69481,60100001.0
2007-01-30 11:38:00,0.69489,0.69493,0.6948,0.69493,131300001.0
2007-01-30 11:39:00,0.69492,0.69508,0.69486,0.69506,149300003.0
2007-01-30 11:40:00,0.69505,0.69521,0.69505,0.69519,90599998.0
2007-01-30 11:41:00,0.69518,0.69526,0.69511,0.69511,35800000.0
2007-01-30 11:42:00,0.69498,0.69501,0.69497,0.69497,32500000.0
2007-01-30 11:43:00,0.69496,0.69496,0.69464,0.69464,143199998.0
2007-01-30 11:44:00,0.69474,0.69478,0.69463,0.69474,29400000.0
2007-01-30 11:45:00,0.69462,0.69462,0.6943,0.6943,68899998.0
2007-01-30 11:46:00,0.6943,0.6943,0.69358,0.69384,75500001.0
2007-01-30 11:47:00,0.69399,0.69425,0.69391,0.69415,76900000.0
2007-01-30 11:48:00,0.69413,0.69425,0.6941,0.6941,82900000.0
2007-01-30 11:49:00,0.69409,0.69414,0.6939,0.694,106600000.0
2007-01-30 11:50:00,0.69389,0.69394,0.69381,0.69388,118700000.0
2007-01-30 11:51:00,0.6939,0.6939,0.69359,0.69359,38900000.0
2007-01-30 11:52:00,0.69379,0.69383,0.69365,0.69379,93999999.0
2007-01-30 11:53:00,0.69372,0.69372,0.69345,0.69352,112400000.0
2007-01-30 11:54:00,0.69357,0.69359,0.69331,0.6935,72199999.0
2007-01-30 11:55:00,0.69352,0.69375,0.69352,0.69375,68600000.0
2007-01-30 11:56:00,0.69384,0.69388,0.69358,0.6937,136099999.0
2007-01-30 11:57:00,0.69367,0.69376,0.69358,0.69358,82100002.0
2007-01-30 11:58:00,0.69359,0.69365,0.69349,0.6935,82700000.0
2007-01-30 11:59:00,0.69342,0.69342,0.69315,0.69322,62800000.0
2007-01-30 12:00:00,0.69332,0.69332,0.69322,0.69328,111400001.0
2007-01-30 12:01:00,0.69333,0.69348,0.69331,0.69347,135099999.0
2007-01-30 12:02:00,0.69348,0.69374,0.69341,0.69369,62200000.0
2007-01-30 12:03:00,0.69364,0.69364,0.69341,0.69347,72100002.0
2007-01-30 12:04:00,0.69354,0.69358,0.69347,0.69358,55600000.0
2007-01-30 12:05:00,0.6936,0.69369,0.6936,0.69369,57300000.0
2007-01-30 12:06:00,0.69369,0.69376,0.69366,0.69375,73500000.0
2007-01-30 12:07:00,0.6937,0.69377,0.6937,0.6937,141100001.0
2007-01-30 12:08:00,0.69365,0.69375,0.69365,0.6937,100600001.0
2007-01-30 12:09:00,0.6938,0.69387,0.6938,0.69381,96000001.0
2007-01-30 12:10:00,0.69378,0.69391,0.69369,0.69391,121500001.0
2007-01-30 12:11:00,0.69395,0.69397,0.69388,0.6939,92899998.0
2007-01-30 12:12:00,0.69379,0.69402,0.69379,0.69402,38100000.0
2007-01-30 12:13:00,0.69408,0.69427,0.69404,0.69427,53700000.0
2007-01-30 12:14:00,0.69428,0.69428,0.69415,0.69425,89300001.0
2007-01-30 12:15:00,0.69437,0.69453,0.69437,0.69447,71100000.0
2007-01-30 12:16:00,0.69445,0.69451,0.69444,0.69444,50100001.0
2007-01-30 12:17:00,0.69437,0.69446,0.69434,0.69445,86500000.0
2007-01-30 12:18:00,0.69459,0.69463,0.69456,0.69463,63500000.0
2007-01-30 12:19:00,0.69463,0.69463,0.69457,0.6946,77499998.0
2007-01-30 12:20:00,0.69462,0.69462,0.69437,0.69437,67300001.0
2007-01-30 12:21:00,0.69426,0.6944,0.69422,0.69439,146300000.0
2007-01-30 12:22:00,0.6944,0.6944,0.69426,0.69437,54900000.0
2007-01-30 12:23:00,0.69433,0.69452,0.69433,0.69452,92099999.0
2007-01-30 12:24:00,0.69459,0.69459,0.69453,0.69453,28700000.0
2007-01-30 12:25:00,0.69463,0.69497,0.69463,0.69497,89200000.0
2007-01-30 12:26:00,0.695,0.695,0.69484,0.69484,92400000.0
2007-01-30 12:27:00,0.6949,0.69516,0.6949,0.69516,39899999.0
2007-01-30 12:28:00,0.69514,0.69514,0.69482,0.69499,101499998.0
2007-01-30 12:29:00,0.69494,0.69502,0.69476,0.6948,116800003.0
2007-01-30 12:30:00,0.69462,0.69481,0.69462,0.69476,60600001.0
2007-01-30 12:31:00,0.69481,0.69481,0.69457,0.69468,86400000.0
2007-01-30 12:32:00,0.69481,0.69481,0.69467,0.69469,117900000.0
2007-01-30 12:33:00,0.69475,0.69475,0.69464,0.69465,60700000.0
2007-01-30 12:34:00,0.69479,0.69495,0.69479,0.6948,111600000.0
2007-01-30 12:35:00,0.6948,0.69486,0.69475,0.69483,113600001.0
2007-01-30 12:36:00,0.69476,0.69487,0.69457,0.69472,94099999.0
2007-01-30 12:37:00,0.69468,0.69479,0.69456,0.69456,56400000.0
2007-01-30 12:38:00,0.6946,0.69461,0.69436,0.69459,98299999.0
2007-01-30 12:39:00,0.69461,0.69473,0.69461,0.69467,80100000.0
2007-01-30 12:40:00,0.6946,0.69466,0.69439,0.69463,95300002.0
2007-01-30 12:41:00,0.69455,0.69455,0.69452,0.69452,24000000.0
2007-01-30 12:42:00,0.69451,0.69451,0.69441,0.69441,91600000.0
2007-01-30 12:43:00,0.69441,0.69448,0.69431,0.69448,104599998.0
2007-01-30 12:44:00,0.69451,0.69455,0.69443,0.69455,154599998.0
2007-01-30 12:45:00,0.69471,0.69474,0.69451,0.69451,86799999.0
2007-01-30 12:46:00,0.6945,0.69457,0.69439,0.69457,87199999.0
2007-01-30 12:47:00,0.69451,0.69451,0.69444,0.69444,30300000.0
2007-01-30 12:48:00,0.69438,0.69442,0.69433,0.69439,67200001.0
2007-01-30 12:49:00,0.69439,0.69439,0.69431,0.69431,38299999.0
2007-01-30 12:50:00,0.69424,0.69433,0.69412,0.69424,92199999.0
2007-01-30 12:51:00,0.69449,0.69459,0.69437,0.69457,61200000.0
2007-01-30 12:52:00,0.69454,0.69463,0.69438,0.69448,117099999.0
2007-01-30 12:53:00,0.69447,0.69473,0.69447,0.69473,101600000.0
2007-01-30 12:54:00,0.69481,0.69492,0.69481,0.69492,20600000.0
2007-01-30 12:55:00,0.69487,0.69509,0.69481,0.69492,175300001.0
2007-01-30 12:56:00,0.69492,0.69492,0.69479,0.69479,91200001.0
2007-01-30 12:57:00,0.69484,0.69512,0.69484,0.69495,105099999.0
2007-01-30 12:58:00,0.69505,0.6951,0.695,0.69508,111400000.0
2007-01-30 12:59:00,0.69524,0.69535,0.69516,0.69535,119999999.0
2007-01-30 13:00:00,0.6953,0.6953,0.69512,0.69524,99499999.0
2007-01-30 13:01:00,0.6952,0.69522,0.69513,0.6952,91600000.0
2007-01-30 13:02:00,0.69519,0.69527,0.69516,0.69518,149999999.0
2007-01-30 13:03:00,0.69508,0.69514,0.69492,0.69514,62600001.0
2007-01-30 13:04:00,0.6951,0.69515,0.69505,0.6951,147399999.0
2007-01-30 13:05:00,0.69506,0.69509,0.69506,0.69509,12700000.0
2007-01-30 13:06:00,0.69493,0.69493,0.69474,0.69476,66200000.0
2007-01-30 13:07:00,0.6946,0.69485,0.6946,0.69485,98700000.0
2007-01-30 13:08:00,0.69461,0.69471,0.69438,0.69438,76200000.0
2007-01-30 13:09:00,0.6945,0.6945,0.69417,0.69417,94200001.0
2007-01-30 13:10:00,0.69419,0.69429,0.69418,0.69429,82399998.0
2007-01-30 13:11:00,0.69433,0.69442,0.69426,0.69426,112200001.0
2007-01-30 13:12:00,0.69439,0.69448,0.69439,0.69446,101599998.0
2007-01-30 13:13:00,0.6944,0.69442,0.69434,0.69437,111099999.0
2007-01-30 13:14:00,0.69422,0.69432,0.69418,0.69432,60500000.0
2007-01-30 13:15:00,0.69447,0.69453,0.69446,0.69448,132299998.0
2007-01-30 13:16:00,0.69447,0.69452,0.69437,0.69438,132400001.0
2007-01-30 13:17:00,0.69433,0.69443,0.69431,0.69443,48700000.0
2007-01-30 13:18:00,0.69445,0.69463,0.69442,0.69442,48200000.0
2007-01-30 13:19:00,0.69445,0.69451,0.69441,0.69441,55400001.0
2007-01-30 13:20:00,0.69432,0.69459,0.69432,0.69437,139899999.0
2007-01-30 13:21:00,0.69439,0.69441,0.69433,0.69434,103200001.0
2007-01-30 13:22:00,0.69435,0.69443,0.69435,0.69438,47900000.0
2007-01-30 13:23:00,0.69444,0.69445,0.69434,0.69441,110399999.0
2007-01-30 13:24:00,0.69435,0.6945,0.69425,0.69425,114300000.0
2007-01-30 13:25:00,0.69423,0.69423,0.6941,0.69422,68200000.0
2007-01-30 13:26:00,0.69421,0.69421,0.69387,0.69414,84100001.0
2007-01-30 13:27:00,0.69411,0.69411,0.69386,0.69387,48700000.0
2007-01-30 13:28:00,0.69398,0.69415,0.69398,0.69411,41400000.0
2007-01-30 13:29:00,0.6941,0.69426,0.6941,0.69414,126799999.0
2007-01-30 13:30:00,0.69426,0.69438,0.69423,0.69434,111499999.0
2007-01-30 13:31:00,0.69421,0.69421,0.69407,0.69419,39900000.0
2007-01-30 13:32:00,0.69414,0.69425,0.69408,0.69425,141600001.0
2007-01-30 13:33:00,0.69435,0.69435,0.6943,0.6943,78999999.0
2007-01-30 13:34:00,0.69426,0.69434,0.69425,0.69425,69300000.0
2007-01-30 13:35:00,0.6943,0.69434,0.69415,0.69425,162299998.0
2007-01-30 13:36:00,0.69429,0.69431,0.69421,0.69422,67700000.0
2007-01-30 13:37:00,0.69423,0.69424,0.69408,0.6941,78800001.0
2007-01-30 13:38:00,0.6941,0.69414,0.69407,0.69411,56500001.0
2007-01-30 13:39:00,0.6941,0.69418,0.6941,0.69414,94699999.0
2007-01-30 13:40:00,0.69417,0.69431,0.69413,0.69431,35800000.0
2007-01-30 13:41:00,0.69425,0.69438,0.69419,0.69436,156600000.0
2007-01-30 13:42:00,0.69428,0.69441,0.69425,0.69425,92400000.0
2007-01-30 13:43:00,0.69432,0.69432,0.69429,0.69432,60700000.0
2007-01-30 13:44:00,0.6943,0.6943,0.6941,0.69425,120299999.0
2007-01-30 13:45:00,0.69421,0.69425,0.69411,0.69425,145999999.0
2007-01-30 13:46:00,0.69418,0.69422,0.69407,0.69412,93999999.0
2007-01-30 13:47:00,0.69404,0.69404,0.69395,0.69403,116599997.0
2007-01-30 13:48:00,0.694,0.69414,0.694,0.69403,43100000.0
2007-01-30 13:49:00,0.69407,0.69419,0.69397,0.69415,119899999.0
2007-01-30 13:50:00,0.69425,0.69425,0.69405,0.6942,158300003.0
2007-01-30 13:51:00,0.69414,0.69424,0.6941,0.69424,107600001.0
2007-01-30 13:52:00,0.6942,0.6942,0.69398,0.69408,93900000.0
2007-01-30 13:53:00,0.69415,0.69415,0.69403,0.6941,128600001.0
2007-01-30 13:54:00,0.6941,0.69415,0.69405,0.69415,71899999.0
2007-01-30 13:55:00,0.69409,0.69409,0.69392,0.69405,63600000.0
2007-01-30 13:56:00,0.6941,0.69418,0.69401,0.69407,146599997.0
2007-01-30 13:57:00,0.69425,0.69425,0.69418,0.69423,45800000.0
2007-01-30 13:58:00,0.69425,0.69425,0.6942,0.6942,52500001.0
2007-01-30 13:59:00,0.69411,0.69419,0.69407,0.69407,68599999.0
2007-01-30 14:00:00,0.69403,0.69416,0.69385,0.69405,37700000.0
2007-01-30 14:01:00,0.6941,0.69414,0.69401,0.69408,121899999.0
2007-01-30 14:02:00,0.69413,0.69413,0.69402,0.69406,23599999.0
2007-01-30 14:03:00,0.69417,0.6944,0.69414,0.69414,63300000.0
2007-01-30 14:04:00,0.69417,0.69422,0.69416,0.69422,82799999.0
2007-01-30 14:05:00,0.69424,0.69431,0.69414,0.69431,77499999.0
2007-01-30 14:06:00,0.69432,0.69432,0.6942,0.69427,104100002.0
2007-01-30 14:07:00,0.6943,0.69437,0.69426,0.69437,45100000.0
2007-01-30 14:08:00,0.69425,0.69438,0.69425,0.69438,72800000.0
2007-01-30 14:09:00,0.69436,0.69436,0.69418,0.69419,132599997.0
2007-01-30 14:10:00,0.69426,0.69426,0.69414,0.69416,54100000.0
2007-01-30 14:11:00,0.69418,0.69418,0.69411,0.69411,28700000.0
2007-01-30 14:12:00,0.6941,0.69422,0.6941,0.69421,76200002.0
2007-01-30 14:13:00,0.694,0.69438,0.69388,0.69415,147800001.0
2007-01-30 14:14:00,0.69418,0.69422,0.69409,0.69413,115399997.0
2007-01-30 14:15:00,0.69411,0.69421,0.69405,0.69405,59400000.0
2007-01-30 14:16:00,0.69403,0.69412,0.69403,0.69404,78000000.0
2007-01-30 14:17:00,0.69409,0.69411,0.69409,0.69411,56899999.0
2007-01-30 14:18:00,0.69412,0.69432,0.69412,0.69423,166399999.0
2007-01-30 14:19:00,0.6942,0.6943,0.69415,0.69425,155500001.0
2007-01-30 14:20:00,0.69415,0.69415,0.69406,0.69409,65099999.0
2007-01-30 14:21:00,0.694,0.694,0.6938,0.69393,100400001.0
2007-01-30 14:22:00,0.69383,0.69398,0.69383,0.6939,52900000.0
2007-01-30 14:23:00,0.6939,0.69395,0.69385,0.69385,54299999.0
2007-01-30 14:24:00,0.69393,0.69393,0.69375,0.69375,100300000.0
2007-01-30 14:25:00,0.69376,0.69388,0.69373,0.69379,72900000.0
2007-01-30 14:26:00,0.69378,0.69384,0.69378,0.69383,35000000.0
2007-01-30 14:27:00,0.6939,0.6941,0.6939,0.69401,99700002.0
2007-01-30 14:28:00,0.69396,0.69403,0.69389,0.69403,87600000.0
2007-01-30 14:29:00,0.69395,0.69395,0.69376,0.69393,88599999.0
2007-01-30 14:30:00,0.69404,0.69404,0.69393,0.694,130900000.0
2007-01-30 14:31:00,0.694,0.69409,0.694,0.69406,55000000.0
2007-01-30 14:32:00,0.69415,0.69429,0.69412,0.69419,57600000.0
2007-01-30 14:33:00,0.69419,0.69419,0.6939,0.6939,38300000.0
2007-01-30 14:34:00,0.6938,0.69397,0.69376,0.69394,107900001.0
2007-01-30 14:35:00,0.69389,0.69392,0.69387,0.69387,35700000.0
2007-01-30 14:36:00,0.69389,0.69389,0.69355,0.69355,69699999.0
2007-01-30 14:37:00,0.69354,0.69369,0.69354,0.69369,33899999.0
2007-01-30 14:38:00,0.69378,0.69382,0.69378,0.69382,13500000.0
2007-01-30 14:39:00,0.69375,0.69393,0.69375,0.69393,88000000.0
2007-01-30 14:40:00,0.69393,0.69393,0.69379,0.69383,44900000.0
2007-01-30 14:41:00,0.69382,0.69397,0.69378,0.69396,92200000.0
2007-01-30 14:42:00,0.69399,0.69407,0.69392,0.69407,83900000.0
2007-01-30 14:43:00,0.69393,0.69393,0.69372,0.69385,35100001.0
2007-01-30 14:44:00,0.69382,0.69409,0.69382,0.69409,85399999.0
2007-01-30 14:45:00,0.69403,0.69414,0.69391,0.69391,80300000.0
2007-01-30 14:46:00,0.69393,0.69429,0.69393,0.69429,78199999.0
2007-01-30 14:47:00,0.69417,0.69431,0.69415,0.69425,122999999.0
2007-01-30 14:48:00,0.69435,0.69435,0.69435,0.69435,121899998.0
2007-01-30 14:49:00,0.69432,0.69433,0.69424,0.69429,84800000.0
2007-01-30 14:50:00,0.69444,0.6945,0.69437,0.6945,50900000.0
2007-01-30 14:51:00,0.69456,0.69468,0.69437,0.69451,158199999.0
2007-01-30 14:52:00,0.69455,0.69463,0.69455,0.69455,51000000.0
2007-01-30 14:53:00,0.69454,0.69454,0.69422,0.69422,63800000.0
2007-01-30 14:54:00,0.69439,0.69456,0.69439,0.69456,68499998.0
2007-01-30 14:55:00,0.69447,0.69447,0.69438,0.69439,89899999.0
2007-01-30 14:56:00,0.6944,0.6945,0.6944,0.6945,33399999.0
2007-01-30 14:57:00,0.6944,0.6944,0.6942,0.6942,44500000.0
2007-01-30 14:58:00,0.69407,0.69415,0.6937,0.6937,75899999.0
2007-01-30 14:59:00,0.69382,0.69394,0.69367,0.69394,91500000.0
2007-01-30 15:00:00,0.69408,0.69419,0.69404,0.69407,118300000.0
2007-01-30 15:01:00,0.69398,0.69405,0.69375,0.69405,74899998.0
2007-01-30 15:02:00,0.69418,0.69418,0.69405,0.69405,119599997.0
2007-01-30 15:03:00,0.69404,0.69404,0.6939,0.69398,114200002.0
2007-01-30 15:04:00,0.69385,0.69385,0.69361,0.69376,70500000.0
2007-01-30 15:05:00,0.69377,0.69395,0.69374,0.69382,114000000.0
2007-01-30 15:06:00,0.69391,0.69417,0.6939,0.69414,139900000.0
2007-01-30 15:07:00,0.69428,0.69428,0.69408,0.69411,51200000.0
2007-01-30 15:08:00,0.69407,0.69409,0.69378,0.69378,114499999.0
2007-01-30 15:09:00,0.69395,0.69404,0.69387,0.69404,91799999.0
2007-01-30 15:10:00,0.69425,0.69428,0.69419,0.69419,104800000.0
2007-01-30 15:11:00,0.69415,0.69425,0.69415,0.6942,51599999.0
2007-01-30 15:12:00,0.69425,0.69425,0.69417,0.6942,94700001.0
2007-01-30 15:13:00,0.6942,0.69422,0.69412,0.69418,65400000.0
2007-01-30 15:14:00,0.69424,0.69424,0.69409,0.69416,106700003.0
2007-01-30 15:15:00,0.69417,0.69419,0.69412,0.69417,76899999.0
2007-01-30 15:16:00,0.69408,0.69408,0.69388,0.6939,120099999.0
2007-01-30 15:17:00,0.69386,0.69401,0.69377,0.69377,67600000.0
2007-01-30 15:18:00,0.6938,0.6938,0.69362,0.69362,77000001.0
2007-01-30 15:19:00,0.69373,0.69373,0.69362,0.6937,120799998.0
2007-01-30 15:20:00,0.69368,0.69368,0.69359,0.69366,140600001.0
2007-01-30 15:21:00,0.69369,0.69375,0.69358,0.69358,114100000.0
2007-01-30 15:22:00,0.69355,0.69355,0.69351,0.69355,62100001.0
2007-01-30 15:23:00,0.69309,0.69309,0.69201,0.69207,94900001.0
2007-01-30 15:24:00,0.69217,0.69224,0.69167,0.69167,138400001.0
2007-01-30 15:25:00,0.6917,0.69188,0.69167,0.69167,196900004.0
2007-01-30 15:26:00,0.69163,0.69163,0.69145,0.69152,100400000.0
2007-01-30 15:27:00,0.69155,0.69176,0.69146,0.69146,59000000.0
2007-01-30 15:28:00,0.69148,0.69168,0.69148,0.69161,72600001.0
2007-01-30 15:29:00,0.69165,0.69196,0.69165,0.69187,114500000.0
2007-01-30 15:30:00,0.69197,0.69197,0.6917,0.6918,122000000.0
2007-01-30 15:31:00,0.6919,0.69196,0.69181,0.69181,87000000.0
2007-01-30 15:32:00,0.69179,0.6919,0.69177,0.69185,79500001.0
2007-01-30 15:33:00,0.69164,0.69164,0.69143,0.69151,50700000.0
2007-01-30 15:34:00,0.69127,0.69138,0.69102,0.69116,158900004.0
2007-01-30 15:35:00,0.69104,0.69114,0.691,0.69108,112199999.0
2007-01-30 15:36:00,0.69126,0.6914,0.69123,0.69134,110200002.0
2007-01-30 15:37:00,0.69143,0.69151,0.69136,0.69143,55000000.0
2007-01-30 15:38:00,0.69145,0.69158,0.69136,0.69144,142100003.0
2007-01-30 15:39:00,0.6914,0.69151,0.69134,0.69151,113400000.0
2007-01-30 15:40:00,0.69153,0.69154,0.69134,0.69134,82599997.0
2007-01-30 15:41:00,0.69139,0.69139,0.69115,0.69132,56100000.0
2007-01-30 15:42:00,0.69142,0.6915,0.69136,0.69136,59500000.0
2007-01-30 15:43:00,0.69132,0.69132,0.69114,0.69119,40100000.0
2007-01-30 15:44:00,0.69124,0.69127,0.69124,0.69126,74200001.0
2007-01-30 15:45:00,0.69119,0.69119,0.69111,0.69111,31900000.0
2007-01-30 15:46:00,0.69109,0.69123,0.69095,0.69095,80800000.0
2007-01-30 15:47:00,0.69095,0.69095,0.69088,0.69092,56299999.0
2007-01-30 15:48:00,0.69084,0.69084,0.69064,0.69082,69299999.0
2007-01-30 15:49:00,0.69087,0.69098,0.6908,0.69093,131700000.0
2007-01-30 15:50:00,0.69088,0.69088,0.6908,0.6908,20700000.0
2007-01-30 15:51:00,0.69073,0.6908,0.6906,0.69075,194999997.0
2007-01-30 15:52:00,0.69072,0.69078,0.69067,0.69068,132499998.0
2007-01-30 15:53:00,0.69062,0.69068,0.69054,0.69068,78800000.0
2007-01-30 15:54:00,0.69054,0.69072,0.69048,0.69055,149100001.0
2007-01-30 15:55:00,0.69057,0.69069,0.6904,0.69044,89799999.0
2007-01-30 15:56:00,0.69037,0.69047,0.69037,0.69042,125100002.0
2007-01-30 15:57:00,0.69048,0.6905,0.69027,0.69027,65700000.0
2007-01-30 15:58:00,0.69023,0.69038,0.6901,0.6901,102700000.0
2007-01-30 15:59:00,0.69006,0.69026,0.69006,0.69025,120299999.0
2007-01-30 16:00:00,0.69016,0.69025,0.69014,0.69014,79299998.0
2007-01-30 16:01:00,0.6901,0.69023,0.69,0.69023,71399998.0
2007-01-30 16:02:00,0.69031,0.69033,0.69018,0.69022,111100001.0
2007-01-30 16:03:00,0.69016,0.69016,0.68996,0.68996,23200000.0
2007-01-30 16:04:00,0.68984,0.68984,0.68964,0.68968,162900001.0
2007-01-30 16:05:00,0.68979,0.68987,0.68946,0.68947,189699994.0
2007-01-30 16:06:00,0.68961,0.6897,0.68945,0.6897,134999999.0
2007-01-30 16:07:00,0.68963,0.68975,0.68952,0.68971,68200000.0
2007-01-30 16:08:00,0.68979,0.68992,0.68968,0.68992,101100000.0
2007-01-30 16:09:00,0.68994,0.69025,0.68991,0.6902,92099999.0
2007-01-30 16:10:00,0.69023,0.69032,0.69007,0.69028,141200000.0
2007-01-30 16:11:00,0.69023,0.69034,0.69014,0.69023,100500000.0
2007-01-30 16:12:00,0.69011,0.69011,0.68992,0.69004,88799997.0
2007-01-30 16:13:00,0.69002,0.69011,0.69,0.69,54000000.0
2007-01-30 16:14:00,0.68997,0.69013,0.68981,0.68983,97100001.0
2007-01-30 16:15:00,0.68977,0.68999,0.68977,0.68985,171999998.0
2007-01-30 16:16:00,0.6899,0.6899,0.68958,0.68967,106800000.0
2007-01-30 16:17:00,0.68959,0.68973,0.68959,0.68966,140899998.0
2007-01-30 16:18:00,0.68956,0.68964,0.68949,0.68952,90700001.0
2007-01-30 16:19:00,0.68962,0.68976,0.68953,0.68962,131600001.0
2007-01-30 16:20:00,0.68967,0.68967,0.68946,0.6895,91799997.0
2007-01-30 16:21:00,0.68949,0.68957,0.68946,0.68956,65100000.0
2007-01-30 16:22:00,0.68961,0.68968,0.68956,0.68962,109400002.0
2007-01-30 16:23:00,0.6897,0.68975,0.68961,0.68962,181900003.0
2007-01-30 16:24:00,0.68973,0.68973,0.6897,0.68972,41700000.0
2007-01-30 16:25:00,0.68969,0.68976,0.68966,0.68975,108500001.0
2007-01-30 16:26:00,0.6896,0.68962,0.68951,0.68962,70500000.0
2007-01-30 16:27:00,0.68956,0.68956,0.68931,0.68937,116100002.0
2007-01-30 16:28:00,0.68898,0.68916,0.68896,0.68896,91700000.0
2007-01-30 16:29:00,0.68897,0.68901,0.68893,0.68901,130800000.0
2007-01-30 16:30:00,0.68901,0.68911,0.68893,0.68893,80100000.0
2007-01-30 16:31:00,0.68892,0.68898,0.68886,0.68895,74799999.0
2007-01-30 16:32:00,0.6889,0.6889,0.68867,0.68867,112300000.0
2007-01-30 16:33:00,0.68872,0.68889,0.68862,0.68884,168000001.0
2007-01-30 16:34:00,0.68876,0.68877,0.68857,0.68857,93900000.0
2007-01-30 16:35:00,0.68854,0.68864,0.68842,0.68848,90100000.0
2007-01-30 16:36:00,0.68847,0.68852,0.68835,0.68844,67000000.0
2007-01-30 16:37:00,0.68837,0.68859,0.68837,0.68859,66600002.0
2007-01-30 16:38:00,0.6886,0.68883,0.68858,0.68878,84100000.0
2007-01-30 16:39:00,0.68886,0.68901,0.68886,0.68901,27900000.0
2007-01-30 16:40:00,0.68912,0.68932,0.68912,0.68925,51700000.0
2007-01-30 16:41:00,0.68925,0.68925,0.6892,0.68925,38400000.0
2007-01-30 16:42:00,0.68921,0.68921,0.68919,0.68919,32799999.0
2007-01-30 16:43:00,0.68905,0.68916,0.68899,0.68905,97400001.0
2007-01-30 16:44:00,0.68908,0.6892,0.68905,0.68905,89099999.0
2007-01-30 16:45:00,0.68914,0.68914,0.68901,0.68901,107600000.0
2007-01-30 16:46:00,0.68919,0.68921,0.68907,0.68915,128299999.0
2007-01-30 16:47:00,0.68918,0.68918,0.68895,0.68901,124500000.0
2007-01-30 16:48:00,0.68908,0.68916,0.68899,0.68916,145500002.0
2007-01-30 16:49:00,0.68921,0.68921,0.68899,0.6891,136700000.0
2007-01-30 16:50:00,0.68897,0.68914,0.68892,0.68914,71500000.0
2007-01-30 16:51:00,0.68922,0.68922,0.68895,0.68895,160500000.0
2007-01-30 16:52:00,0.689,0.68903,0.68891,0.689,106400000.0
2007-01-30 16:53:00,0.689,0.68907,0.68897,0.68902,83500001.0
2007-01-30 16:54:00,0.68896,0.68909,0.68892,0.68899,106099998.0
2007-01-30 16:55:00,0.68893,0.68905,0.68887,0.6889,122600000.0
2007-01-30 16:56:00,0.6888,0.68884,0.68869,0.68882,132000000.0
2007-01-30 16:57:00,0.68883,0.68883,0.68869,0.68873,88000000.0
2007-01-30 16:58:00,0.6887,0.68877,0.6887,0.68877,93800000.0
2007-01-30 16:59:00,0.68874,0.68888,0.68865,0.68869,145100000.0
2007-01-30 17:00:00,0.6885,0.68856,0.68807,0.68814,130900001.0
2007-01-30 17:01:00,0.68827,0.68832,0.68815,0.68824,112000002.0
2007-01-30 17:02:00,0.68844,0.6885,0.68832,0.68832,112999999.0
2007-01-30 17:03:00,0.68841,0.6886,0.68819,0.6886,24600000.0
2007-01-30 17:04:00,0.68858,0.68871,0.68854,0.68871,90100000.0
2007-01-30 17:05:00,0.68868,0.68868,0.68864,0.68864,24000000.0
2007-01-30 17:06:00,0.68858,0.68877,0.68854,0.6887,68200000.0
2007-01-30 17:07:00,0.6887,0.6887,0.68857,0.68865,62199999.0
2007-01-30 17:08:00,0.68867,0.68873,0.68831,0.68831,129800003.0
2007-01-30 17:09:00,0.68839,0.68839,0.68819,0.68837,54100001.0
2007-01-30 17:10:00,0.68828,0.68847,0.68826,0.68842,48699999.0
2007-01-30 17:11:00,0.68825,0.6886,0.68825,0.6886,84000000.0
2007-01-30 17:12:00,0.68868,0.68872,0.6886,0.68867,95200000.0
2007-01-30 17:13:00,0.68869,0.68872,0.68856,0.68857,108799999.0
2007-01-30 17:14:00,0.68851,0.68874,0.68851,0.68858,91200000.0
2007-01-30 17:15:00,0.68857,0.68865,0.68855,0.68855,74900000.0
2007-01-30 17:16:00,0.68858,0.68875,0.68854,0.68865,91700000.0
2007-01-30 17:17:00,0.68852,0.68873,0.68849,0.68873,70199999.0
2007-01-30 17:18:00,0.68887,0.68887,0.68868,0.68882,149399999.0
2007-01-30 17:19:00,0.68886,0.68887,0.68862,0.68876,164100001.0
2007-01-30 17:20:00,0.68876,0.68876,0.68845,0.68858,90100002.0
2007-01-30 17:21:00,0.68846,0.68855,0.68826,0.68827,106499999.0
2007-01-30 17:22:00,0.68815,0.68824,0.68799,0.68824,74600000.0
2007-01-30 17:23:00,0.68828,0.68828,0.68737,0.68751,124300000.0
2007-01-30 17:24:00,0.68748,0.68757,0.68733,0.68739,91500000.0
2007-01-30 17:25:00,0.68736,0.68742,0.68728,0.6874,93400000.0
2007-01-30 17:26:00,0.68734,0.68738,0.68723,0.68723,62599998.0
2007-01-30 17:27:00,0.68727,0.68729,0.68714,0.68729,106899999.0
2007-01-30 17:28:00,0.68716,0.68716,0.68693,0.687,85099999.0
2007-01-30 17:29:00,0.68704,0.6872,0.68695,0.6872,106799997.0
2007-01-30 17:30:00,0.68724,0.68728,0.68714,0.68718,91699999.0
2007-01-30 17:31:00,0.68716,0.68743,0.68716,0.68735,123399999.0
2007-01-30 17:32:00,0.68728,0.68728,0.68716,0.68716,86800001.0
2007-01-30 17:33:00,0.68718,0.68718,0.68705,0.68707,62899999.0
2007-01-30 17:34:00,0.68714,0.68724,0.68713,0.68713,66100000.0
2007-01-30 17:35:00,0.68712,0.68727,0.68712,0.68727,24200000.0
2007-01-30 17:36:00,0.68752,0.68781,0.68726,0.68729,68500000.0
2007-01-30 17:37:00,0.68724,0.68756,0.68724,0.68747,131300001.0
2007-01-30 17:38:00,0.68735,0.68743,0.68729,0.68743,57800000.0
2007-01-30 17:39:00,0.68751,0.68775,0.68751,0.68775,102900002.0
2007-01-30 17:40:00,0.6876,0.68765,0.68752,0.6876,84600000.0
2007-01-30 17:41:00,0.68763,0.68773,0.68751,0.68773,49500000.0
2007-01-30 17:42:00,0.68787,0.68803,0.68784,0.68795,123700002.0
2007-01-30 17:43:00,0.68799,0.6882,0.68799,0.68817,75299999.0
2007-01-30 17:44:00,0.68823,0.68823,0.68814,0.68822,98699999.0
2007-01-30 17:45:00,0.68821,0.68821,0.68794,0.68804,98300002.0
2007-01-30 17:46:00,0.68816,0.68824,0.68816,0.68824,20700000.0
2007-01-30 17:47:00,0.68805,0.6883,0.68805,0.68817,58800000.0
2007-01-30 17:48:00,0.68824,0.68831,0.68817,0.68831,125799999.0
2007-01-30 17:49:00,0.68819,0.6882,0.68819,0.6882,31000001.0
2007-01-30 17:50:00,0.68808,0.68815,0.68807,0.68807,73999999.0
2007-01-30 17:51:00,0.688,0.6881,0.68798,0.68803,83000000.0
2007-01-30 17:52:00,0.6881,0.68819,0.68792,0.68797,84000000.0
2007-01-30 17:53:00,0.68799,0.68811,0.68795,0.68811,72600000.0
2007-01-30 17:54:00,0.68805,0.68805,0.68795,0.68804,66500001.0
2007-01-30 17:55:00,0.68802,0.68811,0.68797,0.68801,71800000.0
2007-01-30 17:56:00,0.68784,0.68796,0.68778,0.68796,79700000.0
2007-01-30 17:57:00,0.688,0.68801,0.68776,0.68776,176599995.0
2007-01-30 17:58:00,0.68787,0.6879,0.68776,0.68778,107900000.0
2007-01-30 17:59:00,0.68781,0.68791,0.68742,0.68766,157500000.0
2007-01-30 18:00:00,0.6875,0.6875,0.6872,0.68725,107000000.0
2007-01-30 18:01:00,0.68735,0.68737,0.68719,0.68731,71900000.0
2007-01-30 18:02:00,0.68732,0.68744,0.6872,0.68744,101999999.0
2007-01-30 18:03:00,0.68739,0.68751,0.68735,0.68751,339799998.0
2007-01-30 18:04:00,0.68748,0.68753,0.68733,0.68748,213500000.0
2007-01-30 18:05:00,0.68757,0.68768,0.68735,0.68735,364900004.0
2007-01-30 18:06:00,0.68743,0.68755,0.68742,0.68753,170300000.0
2007-01-30 18:07:00,0.68752,0.68772,0.68752,0.6876,267900001.0
2007-01-30 18:08:00,0.68755,0.68769,0.68755,0.68768,97200000.0
2007-01-30 18:09:00,0.68775,0.68791,0.68759,0.68791,198000000.0
2007-01-30 18:10:00,0.68787,0.68788,0.68775,0.68788,140699998.0
2007-01-30 18:11:00,0.68796,0.6882,0.68796,0.6882,60699999.0
2007-01-30 18:12:00,0.68827,0.68827,0.68806,0.68817,109500000.0
2007-01-30 18:13:00,0.68818,0.68835,0.68818,0.68822,89100000.0
2007-01-30 18:14:00,0.68821,0.68841,0.68821,0.68841,79200000.0
2007-01-30 18:15:00,0.68838,0.68838,0.68828,0.68836,137400001.0
2007-01-30 18:16:00,0.68838,0.68843,0.68829,0.68838,323600000.0
2007-01-30 18:17:00,0.68826,0.68845,0.68826,0.6884,156400000.0
2007-01-30 18:18:00,0.68833,0.68839,0.68807,0.6881,334499998.0
2007-01-30 18:19:00,0.68817,0.68817,0.68796,0.68796,219299999.0
2007-01-30 18:20:00,0.68795,0.68817,0.68789,0.68817,121999999.0
2007-01-30 18:21:00,0.68816,0.68826,0.68794,0.68826,210099999.0
2007-01-30 18:22:00,0.68823,0.68841,0.68822,0.68837,130100000.0
2007-01-30 18:23:00,0.68847,0.68854,0.68835,0.68845,293599999.0
2007-01-30 18:24:00,0.68848,0.68862,0.68835,0.68852,209699999.0
2007-01-30 18:25:00,0.68849,0.68857,0.68836,0.68847,164899999.0
2007-01-30 18:26:00,0.68844,0.68851,0.68823,0.68831,150399998.0
2007-01-30 18:27:00,0.68822,0.68847,0.68816,0.6884,222499999.0
2007-01-30 18:28:00,0.6884,0.6885,0.6883,0.6884,150299999.0
2007-01-30 18:29:00,0.68837,0.68837,0.68822,0.68834,236000000.0
2007-01-30 18:30:00,0.68835,0.68835,0.68822,0.68834,61999999.0
2007-01-30 18:31:00,0.68829,0.6883,0.6882,0.68822,185600001.0
2007-01-30 18:32:00,0.68824,0.68845,0.68824,0.68845,69600001.0
2007-01-30 18:33:00,0.6886,0.68866,0.68844,0.68857,237600000.0
2007-01-30 18:34:00,0.68865,0.68876,0.68857,0.68866,113900001.0
2007-01-30 18:35:00,0.6887,0.68873,0.68855,0.68855,144499996.0
2007-01-30 18:36:00,0.6886,0.68868,0.68846,0.68846,252399997.0
2007-01-30 18:37:00,0.68848,0.68866,0.68844,0.68866,85400000.0
2007-01-30 18:38:00,0.68861,0.68871,0.68852,0.68871,155300001.0
2007-01-30 18:39:00,0.68878,0.68886,0.68865,0.68879,390300000.0
2007-01-30 18:40:00,0.68875,0.6888,0.68865,0.6888,92600001.0
2007-01-30 18:41:00,0.68871,0.6888,0.68854,0.68854,254900000.0
2007-01-30 18:42:00,0.68861,0.68872,0.68857,0.68872,141500000.0
2007-01-30 18:43:00,0.6887,0.68887,0.68855,0.68875,624799999.0
2007-01-30 18:44:00,0.68873,0.68873,0.68858,0.68873,376700000.0
2007-01-30 18:45:00,0.6888,0.6888,0.68862,0.6887,433999999.0
2007-01-30 18:46:00,0.68869,0.68875,0.68865,0.68865,137100002.0
2007-01-30 18:47:00,0.68863,0.68865,0.68852,0.68857,152600000.0
2007-01-30 18:48:00,0.68854,0.68861,0.6884,0.6884,109300000.0
2007-01-30 18:49:00,0.68841,0.68868,0.68841,0.68848,197400001.0
2007-01-30 18:50:00,0.6885,0.68853,0.68842,0.68853,95200000.0
2007-01-30 18:51:00,0.68844,0.68853,0.68844,0.68847,112299999.0
2007-01-30 18:52:00,0.68847,0.68852,0.68844,0.68848,111400000.0
2007-01-30 18:53:00,0.68853,0.68872,0.68852,0.68872,84199999.0
2007-01-30 18:54:00,0.68858,0.68868,0.68858,0.6886,79199999.0
2007-01-30 18:55:00,0.68862,0.68865,0.68841,0.68843,115699999.0
2007-01-30 18:56:00,0.68845,0.68858,0.68843,0.68843,71000000.0
2007-01-30 18:57:00,0.68838,0.68838,0.6882,0.68827,47000000.0
2007-01-30 18:58:00,0.68831,0.68837,0.68824,0.6883,105999999.0
2007-01-30 18:59:00,0.68835,0.6885,0.68831,0.6885,212800000.0
2007-01-30 19:00:00,0.68854,0.68864,0.68848,0.68864,112600000.0
2007-01-30 19:01:00,0.68878,0.6888,0.68867,0.68867,110299998.0
2007-01-30 19:02:00,0.68873,0.68873,0.68866,0.68866,98100001.0
2007-01-30 19:03:00,0.6887,0.6888,0.6886,0.6886,251000000.0
2007-01-30 19:04:00,0.68856,0.6887,0.6885,0.6885,121500002.0
2007-01-30 19:05:00,0.68853,0.68866,0.68853,0.68865,116399998.0
2007-01-30 19:06:00,0.68874,0.68888,0.68868,0.6887,203600000.0
2007-01-30 19:07:00,0.68875,0.6888,0.68855,0.68865,303399999.0
2007-01-30 19:08:00,0.68873,0.68873,0.68861,0.6887,131199998.0
2007-01-30 19:09:00,0.68874,0.68874,0.68859,0.68866,116200000.0
2007-01-30 19:10:00,0.6886,0.68867,0.68857,0.68867,61000000.0
2007-01-30 19:11:00,0.68863,0.6887,0.68856,0.68856,100400000.0
2007-01-30 19:12:00,0.68861,0.68866,0.68859,0.68866,36300000.0
2007-01-30 19:13:00,0.6885,0.6885,0.68823,0.6883,95200000.0
2007-01-30 19:14:00,0.68834,0.68849,0.68834,0.68846,69200000.0
2007-01-30 19:15:00,0.68848,0.68849,0.68841,0.68841,85800000.0
2007-01-30 19:16:00,0.68834,0.68851,0.68834,0.68851,44000001.0
2007-01-30 19:17:00,0.6885,0.68855,0.68835,0.68847,94399999.0
2007-01-30 19:18:00,0.68846,0.6885,0.68842,0.6885,102100002.0
2007-01-30 19:19:00,0.6884,0.68853,0.68837,0.68853,94899999.0
2007-01-30 19:20:00,0.6885,0.68858,0.68843,0.68855,91800000.0
2007-01-30 19:21:00,0.6885,0.68857,0.6884,0.68851,131600000.0
2007-01-30 19:22:00,0.68858,0.68869,0.68857,0.68869,119100001.0
2007-01-30 19:23:00,0.68859,0.6887,0.68859,0.68869,94099998.0
2007-01-30 19:24:00,0.68879,0.68887,0.68878,0.6888,65400000.0
2007-01-30 19:25:00,0.68881,0.68885,0.68872,0.68885,55700000.0
2007-01-30 19:26:00,0.68881,0.68892,0.68881,0.68892,77499999.0
2007-01-30 19:27:00,0.68893,0.689,0.68885,0.68885,150500000.0
2007-01-30 19:28:00,0.689,0.689,0.68871,0.68873,160899998.0
2007-01-30 19:29:00,0.6888,0.68891,0.6888,0.6889,133100001.0
2007-01-30 19:30:00,0.6889,0.6889,0.68877,0.68877,93800001.0
2007-01-30 19:31:00,0.68864,0.68875,0.68854,0.68873,108400000.0
2007-01-30 19:32:00,0.68874,0.68893,0.68867,0.68878,115999999.0
2007-01-30 19:33:00,0.68871,0.68876,0.68853,0.6886,48500000.0
2007-01-30 19:34:00,0.68857,0.68873,0.6885,0.68868,179999998.0
2007-01-30 19:35:00,0.68871,0.68878,0.68861,0.68874,223600003.0
2007-01-30 19:36:00,0.68873,0.68877,0.68865,0.6887,175399999.0
2007-01-30 19:37:00,0.68869,0.68874,0.68868,0.68868,120799999.0
2007-01-30 19:38:00,0.68873,0.68873,0.68863,0.68864,42000000.0
2007-01-30 19:39:00,0.68873,0.68878,0.68865,0.68865,218199999.0
2007-01-30 19:40:00,0.68875,0.68876,0.68869,0.6887,77000001.0
2007-01-30 19:41:00,0.68872,0.68887,0.68865,0.68874,69800000.0
2007-01-30 19:42:00,0.68876,0.68891,0.68876,0.68877,105299998.0
2007-01-30 19:43:00,0.68873,0.68873,0.68862,0.68863,119400003.0
2007-01-30 19:44:00,0.68869,0.68869,0.68837,0.68837,112799999.0
2007-01-30 19:45:00,0.68834,0.68851,0.68831,0.68844,82399999.0
2007-01-30 19:46:00,0.68845,0.68845,0.68829,0.68836,93699999.0
2007-01-30 19:47:00,0.68832,0.68832,0.68825,0.6883,45100000.0
2007-01-30 19:48:00,0.68829,0.68838,0.68829,0.68838,93000000.0
2007-01-30 19:49:00,0.6884,0.68857,0.68825,0.68825,122800001.0
2007-01-30 19:50:00,0.68837,0.68837,0.68821,0.68828,162299997.0
2007-01-30 19:51:00,0.68835,0.6884,0.6883,0.68835,123299998.0
2007-01-30 19:52:00,0.68829,0.68832,0.68815,0.68832,209499999.0
2007-01-30 19:53:00,0.68834,0.68834,0.68817,0.6882,124500001.0
2007-01-30 19:54:00,0.6882,0.68835,0.6882,0.68832,185600002.0
2007-01-30 19:55:00,0.68824,0.68842,0.68824,0.68842,246500002.0
2007-01-30 19:56:00,0.68842,0.68846,0.68834,0.68835,265000000.0
2007-01-30 19:57:00,0.6884,0.6884,0.68822,0.68822,140200002.0
2007-01-30 19:58:00,0.68831,0.68841,0.68831,0.68834,220800002.0
2007-01-30 19:59:00,0.68829,0.68877,0.68829,0.68877,87100000.0
2007-01-30 20:00:00,0.68877,0.68877,0.68846,0.68846,340599999.0
2007-01-30 20:01:00,0.68858,0.68893,0.68858,0.68888,146699999.0
2007-01-30 20:02:00,0.68897,0.68902,0.68892,0.68892,54199999.0
2007-01-30 20:03:00,0.68902,0.68906,0.68896,0.68906,86800001.0
2007-01-30 20:04:00,0.689,0.68905,0.68886,0.68902,113500000.0
2007-01-30 20:05:00,0.68908,0.6891,0.68895,0.6891,265900001.0
2007-01-30 20:06:00,0.68912,0.68919,0.689,0.68907,367800000.0
2007-01-30 20:07:00,0.68891,0.68913,0.6889,0.6889,91800000.0
2007-01-30 20:08:00,0.68902,0.68927,0.68902,0.68922,89699998.0
2007-01-30 20:09:00,0.68915,0.68915,0.68862,0.68895,109899999.0
2007-01-30 20:10:00,0.68901,0.68907,0.68889,0.68889,158700003.0
2007-01-30 20:11:00,0.68875,0.68878,0.68868,0.68878,50100000.0
2007-01-30 20:12:00,0.68882,0.68882,0.68868,0.68877,104500000.0
2007-01-30 20:13:00,0.68884,0.68884,0.68836,0.68861,88100001.0
2007-01-30 20:14:00,0.68869,0.68878,0.68863,0.68878,166300001.0
2007-01-30 20:15:00,0.68867,0.68867,0.68857,0.68859,59100000.0
2007-01-30 20:16:00,0.68857,0.68882,0.68857,0.68862,378200000.0
2007-01-30 20:17:00,0.68863,0.68884,0.68863,0.68869,220900001.0
2007-01-30 20:18:00,0.68864,0.68873,0.68858,0.68858,143400001.0
2007-01-30 20:19:00,0.68857,0.68873,0.68857,0.68873,98999996.0
2007-01-30 20:20:00,0.68869,0.68869,0.68851,0.68851,68500000.0
2007-01-30 20:21:00,0.68872,0.6888,0.6887,0.68875,63499999.0
2007-01-30 20:22:00,0.68871,0.68871,0.68857,0.68857,111499998.0
2007-01-30 20:23:00,0.68855,0.6886,0.68845,0.6886,84300000.0
2007-01-30 20:24:00,0.68857,0.68863,0.68828,0.68863,115800000.0
2007-01-30 20:25:00,0.68868,0.68875,0.68863,0.68868,126499999.0
2007-01-30 20:26:00,0.68871,0.68871,0.68854,0.68866,76300000.0
2007-01-30 20:27:00,0.68868,0.68879,0.68859,0.68879,103699998.0
2007-01-30 20:28:00,0.68883,0.68883,0.68874,0.68876,60600000.0
2007-01-30 20:29:00,0.68873,0.68873,0.68865,0.68867,228400003.0
2007-01-30 20:30:00,0.68868,0.68875,0.6886,0.68874,317400000.0
2007-01-30 20:31:00,0.68884,0.68887,0.68876,0.6888,153600000.0
2007-01-30 20:32:00,0.68866,0.68884,0.68866,0.68882,121200000.0
2007-01-30 20:33:00,0.6888,0.68884,0.68871,0.68877,158899999.0
2007-01-30 20:34:00,0.68882,0.68882,0.6887,0.68882,89700000.0
2007-01-30 20:35:00,0.68883,0.6889,0.68871,0.68887,71700000.0
2007-01-30 20:36:00,0.68888,0.68904,0.68873,0.68875,155699998.0
2007-01-30 20:37:00,0.68879,0.68903,0.68877,0.68887,174299997.0
2007-01-30 20:38:00,0.68861,0.68871,0.6885,0.68866,174500001.0
2007-01-30 20:39:00,0.68867,0.68867,0.68858,0.6886,71900000.0
2007-01-30 20:40:00,0.68855,0.68888,0.68844,0.68878,113300000.0
2007-01-30 20:41:00,0.6889,0.68892,0.68882,0.68887,164200001.0
2007-01-30 20:42:00,0.68879,0.68882,0.68871,0.68872,86999999.0
2007-01-30 20:43:00,0.68873,0.68887,0.68873,0.68878,126200000.0
2007-01-30 20:44:00,0.68872,0.68872,0.68849,0.68855,66200000.0
2007-01-30 20:45:00,0.6888,0.68885,0.68873,0.68875,42300001.0
2007-01-30 20:46:00,0.68885,0.68885,0.68873,0.68873,54200000.0
2007-01-30 20:47:00,0.68877,0.68883,0.68876,0.68876,118500000.0
2007-01-30 20:48:00,0.68868,0.68882,0.68868,0.68875,65500000.0
2007-01-30 20:49:00,0.68875,0.68885,0.6887,0.6888,106800000.0
2007-01-30 20:50:00,0.68883,0.6889,0.6888,0.68885,117100001.0
2007-01-30 20:51:00,0.68884,0.6889,0.68882,0.68882,73399998.0
2007-01-30 20:52:00,0.68882,0.68902,0.68882,0.68885,91899999.0
2007-01-30 20:53:00,0.68898,0.68909,0.68898,0.68906,258900001.0
2007-01-30 20:54:00,0.6891,0.68915,0.68905,0.68915,175399999.0
2007-01-30 20:55:00,0.68906,0.68916,0.68906,0.68916,97799998.0
2007-01-30 20:56:00,0.68915,0.68924,0.68888,0.68907,82299999.0
2007-01-30 20:57:00,0.68902,0.68919,0.68889,0.6891,62100001.0
2007-01-30 20:58:00,0.68907,0.68916,0.689,0.68903,303999998.0
2007-01-30 20:59:00,0.6891,0.68918,0.68903,0.6891,157300000.0
2007-01-30 21:00:00,0.68909,0.68917,0.68901,0.68917,244300004.0
2007-01-30 21:01:00,0.68912,0.68923,0.68907,0.68907,56600000.0
2007-01-30 21:02:00,0.68902,0.68914,0.68901,0.6891,127300001.0
2007-01-30 21:03:00,0.68915,0.68915,0.68903,0.68913,135999999.0
2007-01-30 21:04:00,0.68896,0.68912,0.68896,0.68911,118199999.0
2007-01-30 21:05:00,0.6891,0.6891,0.68892,0.68897,149999999.0
2007-01-30 21:06:00,0.68896,0.6891,0.68896,0.689,135400001.0
2007-01-30 21:07:00,0.68902,0.68902,0.68891,0.68891,54699999.0
2007-01-30 21:08:00,0.6889,0.68895,0.6888,0.6889,87000000.0
2007-01-30 21:09:00,0.6889,0.68903,0.68888,0.68903,173900003.0
2007-01-30 21:10:00,0.689,0.68905,0.689,0.68905,110399999.0
2007-01-30 21:11:00,0.68903,0.68909,0.68896,0.68896,60600000.0
2007-01-30 21:12:00,0.68886,0.68913,0.68886,0.68913,144100002.0
2007-01-30 21:13:00,0.68897,0.68913,0.6889,0.68913,87700000.0
2007-01-30 21:14:00,0.68923,0.68923,0.68911,0.68911,128300001.0
2007-01-30 21:15:00,0.6891,0.68929,0.68909,0.68912,220699998.0
2007-01-30 21:16:00,0.68918,0.6892,0.68906,0.68915,131699998.0
2007-01-30 21:17:00,0.68915,0.68925,0.68905,0.68925,140800001.0
2007-01-30 21:18:00,0.68925,0.68925,0.68915,0.68922,161000000.0
2007-01-30 21:19:00,0.68925,0.68925,0.68915,0.6892,115499999.0
2007-01-30 21:20:00,0.68925,0.6893,0.6891,0.68915,233799999.0
2007-01-30 21:21:00,0.68922,0.68922,0.68901,0.68909,120700002.0
2007-01-30 21:22:00,0.68902,0.68902,0.68889,0.6889,54600000.0
2007-01-30 21:23:00,0.68896,0.68907,0.68896,0.689,163799999.0
2007-01-30 21:24:00,0.68902,0.68902,0.68887,0.6889,90600000.0
2007-01-30 21:25:00,0.68889,0.68895,0.68884,0.68895,139699999.0
2007-01-30 21:26:00,0.68887,0.68896,0.68884,0.68888,83800002.0
2007-01-30 21:27:00,0.6888,0.68893,0.68878,0.68893,111000001.0
2007-01-30 21:28:00,0.68891,0.68891,0.68881,0.68881,34500000.0
2007-01-30 21:29:00,0.68882,0.68896,0.68875,0.68882,142600001.0
2007-01-30 21:30:00,0.6889,0.68893,0.68879,0.68893,131199998.0
2007-01-30 21:31:00,0.68898,0.68905,0.68893,0.68893,113299999.0
2007-01-30 21:32:00,0.6889,0.68895,0.68885,0.68895,43700000.0
2007-01-30 21:33:00,0.68897,0.68904,0.68893,0.68904,62400000.0
2007-01-30 21:34:00,0.68905,0.68905,0.68892,0.689,70200000.0
2007-01-30 21:35:00,0.68897,0.68897,0.68883,0.68883,244799997.0
2007-01-30 21:36:00,0.68881,0.68893,0.68874,0.68893,224199997.0
2007-01-30 21:37:00,0.68887,0.6889,0.68876,0.6889,135100001.0
2007-01-30 21:38:00,0.68899,0.68907,0.68883,0.68895,58200000.0
2007-01-30 21:39:00,0.68904,0.68915,0.68904,0.68908,96700000.0
2007-01-30 21:40:00,0.689,0.68903,0.68879,0.68903,157699998.0
2007-01-30 21:41:00,0.68894,0.6891,0.68891,0.6891,143199998.0
2007-01-30 21:42:00,0.68905,0.68905,0.68893,0.68904,57499999.0
2007-01-30 21:43:00,0.68894,0.68894,0.68868,0.68868,56300000.0
2007-01-30 21:44:00,0.68871,0.68873,0.68859,0.68859,61200001.0
2007-01-30 21:45:00,0.68878,0.68878,0.68867,0.6887,101399997.0
2007-01-30 21:46:00,0.68868,0.68875,0.68867,0.68867,49400000.0
2007-01-30 21:47:00,0.6887,0.68875,0.6887,0.68875,65200000.0
2007-01-30 21:48:00,0.68875,0.68875,0.68875,0.68875,48300000.0
2007-01-30 21:49:00,0.68866,0.68882,0.68863,0.68872,95800000.0
2007-01-30 21:50:00,0.68867,0.68875,0.68862,0.68871,69700000.0
2007-01-30 21:51:00,0.6887,0.68875,0.68867,0.68875,131400000.0
2007-01-30 21:52:00,0.68875,0.68892,0.68873,0.68876,74300000.0
2007-01-30 21:53:00,0.68865,0.68875,0.68865,0.68875,48500000.0
2007-01-30 21:54:00,0.68871,0.68871,0.68855,0.6886,131499999.0
2007-01-30 21:55:00,0.68863,0.68871,0.68863,0.68868,65700000.0
2007-01-30 21:56:00,0.68872,0.68872,0.68861,0.68862,78200000.0
2007-01-30 21:57:00,0.68867,0.6887,0.68855,0.6887,158200001.0
2007-01-30 21:58:00,0.68859,0.68859,0.6883,0.68834,56500001.0
2007-01-30 21:59:00,0.68829,0.68848,0.68827,0.68841,87200000.0
2007-01-30 22:00:00,0.68838,0.6885,0.68831,0.6885,66899999.0
2007-01-30 22:01:00,0.68845,0.68849,0.68829,0.68847,47800000.0
2007-01-30 22:02:00,0.68852,0.68852,0.68841,0.68841,62900000.0
2007-01-30 22:03:00,0.68848,0.68854,0.68848,0.68853,50300000.0
2007-01-30 22:04:00,0.68849,0.6885,0.68839,0.68842,83999999.0
2007-01-30 22:05:00,0.68834,0.68854,0.68834,0.68836,152400000.0
2007-01-30 22:06:00,0.68838,0.68862,0.68838,0.68852,116300000.0
2007-01-30 22:07:00,0.68846,0.68848,0.68837,0.68837,86100000.0
2007-01-30 22:08:00,0.6884,0.68855,0.68835,0.68855,85300000.0
2007-01-30 22:09:00,0.68847,0.68851,0.68841,0.68851,75699999.0
2007-01-30 22:10:00,0.6885,0.68855,0.68845,0.6885,67700000.0
2007-01-30 22:11:00,0.68842,0.68855,0.68842,0.68855,77399999.0
2007-01-30 22:12:00,0.6885,0.68855,0.68842,0.68848,125999997.0
2007-01-30 22:13:00,0.68855,0.68855,0.6883,0.68832,90100000.0
2007-01-30 22:14:00,0.68842,0.68842,0.68816,0.68831,86499999.0
2007-01-30 22:15:00,0.68815,0.68829,0.68815,0.6882,154299998.0
2007-01-30 22:16:00,0.6882,0.6883,0.6882,0.68827,75700000.0
2007-01-30 22:17:00,0.68833,0.68833,0.6882,0.68827,92600000.0
2007-01-30 22:18:00,0.68825,0.68825,0.6881,0.6881,86400000.0
2007-01-30 22:19:00,0.6882,0.68831,0.68814,0.68821,87299999.0
2007-01-30 22:20:00,0.68829,0.68839,0.68829,0.68831,51900000.0
2007-01-30 22:21:00,0.68835,0.68835,0.68825,0.6883,93100000.0
2007-01-30 22:22:00,0.68843,0.68847,0.68836,0.68836,53799999.0
2007-01-30 22:23:00,0.68847,0.68877,0.68847,0.68851,79400000.0
2007-01-30 22:24:00,0.68818,0.68844,0.68818,0.6884,140800002.0
2007-01-30 22:25:00,0.68825,0.68835,0.68825,0.6883,100000000.0
2007-01-30 22:26:00,0.68819,0.68823,0.68814,0.68817,56000000.0
2007-01-30 22:27:00,0.68812,0.68833,0.68812,0.68823,59100000.0
2007-01-30 22:28:00,0.688,0.68819,0.688,0.68819,77899998.0
2007-01-30 22:29:00,0.6882,0.68825,0.6882,0.6882,56800001.0
2007-01-30 22:30:00,0.68825,0.68834,0.68817,0.68832,148200002.0
2007-01-30 22:31:00,0.68823,0.6883,0.68815,0.68819,52900000.0
2007-01-30 22:32:00,0.68832,0.68832,0.68828,0.68828,21400000.0
2007-01-30 22:33:00,0.68819,0.68823,0.68817,0.68823,96999998.0
2007-01-30 22:34:00,0.6882,0.68825,0.68795,0.68822,113200001.0
2007-01-30 22:35:00,0.6883,0.68835,0.68828,0.68828,106700001.0
2007-01-30 22:36:00,0.6883,0.68834,0.68819,0.68822,150899997.0
2007-01-30 22:37:00,0.68818,0.68818,0.6881,0.68812,153100001.0
2007-01-30 22:38:00,0.688,0.6881,0.68785,0.6881,105599996.0
2007-01-30 22:39:00,0.68814,0.68821,0.68814,0.68821,23500000.0
2007-01-30 22:40:00,0.6882,0.68825,0.6881,0.68815,90699999.0
2007-01-30 22:41:00,0.6882,0.6882,0.68817,0.6882,54600000.0
2007-01-30 22:42:00,0.6882,0.68828,0.68815,0.68828,115100002.0
2007-01-30 22:43:00,0.68823,0.68832,0.68808,0.68828,149600000.0
2007-01-30 22:44:00,0.68833,0.68838,0.68821,0.68829,208300002.0
2007-01-30 22:45:00,0.68838,0.68851,0.68827,0.68837,153000000.0
2007-01-30 22:46:00,0.6884,0.6884,0.68812,0.68826,193900000.0
2007-01-30 22:47:00,0.6883,0.68849,0.6883,0.68845,43800000.0
2007-01-30 22:48:00,0.68838,0.6885,0.68825,0.6884,98200000.0
2007-01-30 22:49:00,0.6884,0.6884,0.6884,0.6884,32699999.0
2007-01-30 22:50:00,0.68842,0.68842,0.68804,0.68823,248499996.0
2007-01-30 22:51:00,0.68822,0.6883,0.68816,0.68816,155300000.0
2007-01-30 22:52:00,0.68825,0.68829,0.68821,0.68823,104800002.0
2007-01-30 22:53:00,0.68827,0.68833,0.6882,0.68833,82999999.0
2007-01-30 22:54:00,0.68869,0.68869,0.68828,0.68828,82400000.0
2007-01-30 22:55:00,0.68827,0.68839,0.68818,0.68823,155600000.0
2007-01-30 22:56:00,0.68835,0.68837,0.68825,0.6883,83499999.0
2007-01-30 22:57:00,0.68829,0.68835,0.68814,0.68835,110399999.0
2007-01-30 22:58:00,0.68831,0.68854,0.68825,0.68842,83499998.0
2007-01-30 22:59:00,0.68825,0.68845,0.6882,0.6882,150299997.0
2007-01-30 23:00:00,0.68825,0.68845,0.68824,0.68842,87900000.0
2007-01-30 23:01:00,0.68839,0.68839,0.68821,0.68836,62500000.0
2007-01-30 23:02:00,0.6882,0.68826,0.6881,0.6881,58100000.0
2007-01-30 23:03:00,0.68817,0.68819,0.68802,0.68819,35800000.0
2007-01-30 23:04:00,0.68823,0.68825,0.68815,0.68815,91000000.0
2007-01-30 23:05:00,0.6882,0.68837,0.68815,0.68825,70700000.0
2007-01-30 23:06:00,0.68822,0.68822,0.68805,0.68805,92399999.0
2007-01-30 23:07:00,0.68807,0.68825,0.68803,0.68817,80300002.0
2007-01-30 23:08:00,0.68825,0.68825,0.68809,0.68818,79500000.0
2007-01-30 23:09:00,0.68825,0.68832,0.68823,0.68825,51100000.0
2007-01-30 23:10:00,0.68817,0.68817,0.68805,0.68805,70499999.0
2007-01-30 23:11:00,0.68819,0.6883,0.68819,0.6882,73700000.0
2007-01-30 23:12:00,0.68815,0.68827,0.68815,0.68827,58900001.0
2007-01-30 23:13:00,0.68825,0.68825,0.68815,0.68823,88700001.0
2007-01-30 23:14:00,0.6882,0.68823,0.6881,0.6881,67899999.0
2007-01-30 23:15:00,0.68812,0.68818,0.68812,0.68814,80300001.0
2007-01-30 23:16:00,0.68824,0.68839,0.68824,0.68829,71300002.0
2007-01-30 23:17:00,0.68838,0.68844,0.68823,0.68831,66699999.0
2007-01-30 23:18:00,0.68836,0.68843,0.6882,0.68843,98200000.0
2007-01-30 23:19:00,0.68831,0.68831,0.68812,0.68812,57299999.0
2007-01-30 23:20:00,0.68815,0.6882,0.68809,0.6881,88900000.0
2007-01-30 23:21:00,0.68797,0.68807,0.68797,0.68807,42800000.0
2007-01-30 23:22:00,0.68801,0.68805,0.68795,0.68805,57300000.0
2007-01-30 23:23:00,0.68794,0.68794,0.6876,0.6876,58600001.0
2007-01-30 23:24:00,0.68765,0.68793,0.68765,0.68781,39600000.0
2007-01-30 23:25:00,0.68769,0.68769,0.68751,0.68759,125300000.0
2007-01-30 23:26:00,0.68757,0.68776,0.68757,0.68765,97299999.0
2007-01-30 23:27:00,0.68766,0.6877,0.68766,0.68768,62100000.0
2007-01-30 23:28:00,0.68767,0.68773,0.68759,0.68773,62100000.0
2007-01-30 23:29:00,0.68775,0.68775,0.68765,0.6877,120599999.0
2007-01-30 23:30:00,0.68765,0.68775,0.68765,0.68775,61300000.0
2007-01-30 23:31:00,0.68777,0.68792,0.68777,0.68789,137100005.0
2007-01-30 23:32:00,0.68792,0.68792,0.6878,0.68791,64400000.0
2007-01-30 23:33:00,0.68783,0.68792,0.68781,0.68782,57300001.0
2007-01-30 23:34:00,0.6878,0.68785,0.68775,0.6878,66900000.0
2007-01-30 23:35:00,0.68785,0.6879,0.68775,0.6879,88500001.0
2007-01-30 23:36:00,0.68779,0.68785,0.68768,0.68776,82200001.0
2007-01-30 23:37:00,0.68777,0.68781,0.68777,0.68777,46900000.0
2007-01-30 23:38:00,0.6878,0.6878,0.68759,0.6878,75500000.0
2007-01-30 23:39:00,0.68777,0.68786,0.68777,0.68778,104900000.0
2007-01-30 23:40:00,0.68778,0.68779,0.68761,0.68769,110500001.0
2007-01-30 23:41:00,0.6876,0.6876,0.68728,0.68742,82700000.0
2007-01-30 23:42:00,0.68739,0.68754,0.68713,0.68754,89100001.0
2007-01-30 23:43:00,0.68762,0.68768,0.68751,0.68768,59800000.0
2007-01-30 23:44:00,0.68765,0.68765,0.68731,0.68745,120400001.0
2007-01-30 23:45:00,0.68778,0.68822,0.68778,0.68794,82599998.0
2007-01-30 23:46:00,0.68779,0.68779,0.68735,0.68753,110500001.0
2007-01-30 23:47:00,0.68764,0.6877,0.68764,0.6877,43500001.0
2007-01-30 23:48:00,0.68773,0.68775,0.68759,0.68759,35100000.0
2007-01-30 23:49:00,0.68756,0.68756,0.68725,0.6873,71700001.0
2007-01-30 23:50:00,0.68733,0.68741,0.6873,0.68731,79900000.0
2007-01-30 23:51:00,0.6872,0.68725,0.68712,0.68725,52500000.0
2007-01-30 23:52:00,0.6871,0.68715,0.68661,0.68671,112999998.0
2007-01-30 23:53:00,0.68669,0.68691,0.68656,0.68656,62900000.0
2007-01-30 23:54:00,0.68654,0.68686,0.68654,0.68678,115599998.0
2007-01-30 23:55:00,0.68683,0.68695,0.68675,0.68689,76300000.0
2007-01-30 23:56:00,0.687,0.68717,0.68688,0.68688,93199999.0
2007-01-30 23:57:00,0.68715,0.68738,0.68715,0.68738,105999998.0
2007-01-30 23:58:00,0.68737,0.68743,0.68731,0.68743,46300000.0
2007-01-30 23:59:00,0.68743,0.68789,0.68743,0.6877,92800000.0
2007-01-31 00:00:00,0.68779,0.68784,0.68766,0.68772,92600000.0
2007-01-31 00:01:00,0.68774,0.68786,0.68774,0.68774,67800001.0
2007-01-31 00:02:00,0.68765,0.68765,0.6875,0.68759,66199999.0
2007-01-31 00:03:00,0.68753,0.68753,0.68734,0.6875,85500001.0
2007-01-31 00:04:00,0.68741,0.68741,0.68723,0.68723,87600001.0
2007-01-31 00:05:00,0.68717,0.68717,0.68688,0.68688,50199999.0
2007-01-31 00:06:00,0.6869,0.68695,0.6869,0.68695,79900000.0
2007-01-31 00:07:00,0.68689,0.68719,0.68686,0.68719,97100000.0
2007-01-31 00:08:00,0.68719,0.68738,0.68716,0.68738,84599999.0
2007-01-31 00:09:00,0.68735,0.6874,0.68728,0.6874,71100000.0
2007-01-31 00:10:00,0.68732,0.68748,0.68732,0.68738,93600000.0
2007-01-31 00:11:00,0.68729,0.68741,0.68727,0.68741,81499999.0
2007-01-31 00:12:00,0.68742,0.68742,0.68734,0.68735,36400001.0
2007-01-31 00:13:00,0.68732,0.68745,0.68721,0.68745,109499998.0
2007-01-31 00:14:00,0.6872,0.68732,0.68711,0.68732,69000000.0
2007-01-31 00:15:00,0.68734,0.68742,0.68734,0.68742,40600000.0
2007-01-31 00:16:00,0.68742,0.68748,0.6873,0.68741,81200000.0
2007-01-31 00:17:00,0.68738,0.68742,0.68719,0.68732,51800000.0
2007-01-31 00:18:00,0.68739,0.68748,0.68732,0.6874,89300000.0
2007-01-31 00:19:00,0.68737,0.68741,0.68728,0.68728,51000000.0
2007-01-31 00:20:00,0.68718,0.68718,0.68702,0.68702,96100001.0
2007-01-31 00:21:00,0.68694,0.68715,0.68694,0.68715,117199999.0
2007-01-31 00:22:00,0.68707,0.68712,0.68696,0.68708,69000000.0
2007-01-31 00:23:00,0.68715,0.68722,0.68715,0.68721,34800000.0
2007-01-31 00:24:00,0.68733,0.68733,0.68717,0.68732,102199999.0
2007-01-31 00:25:00,0.68738,0.6874,0.68725,0.68725,97000002.0
2007-01-31 00:26:00,0.6873,0.68744,0.68728,0.68731,123299999.0
2007-01-31 00:27:00,0.6873,0.6874,0.6873,0.68735,71900000.0
2007-01-31 00:28:00,0.68722,0.68735,0.68722,0.68735,129800002.0
2007-01-31 00:29:00,0.6873,0.6873,0.68727,0.6873,58500001.0
2007-01-31 00:30:00,0.68735,0.68735,0.68702,0.68702,71100002.0
2007-01-31 00:31:00,0.68724,0.68735,0.68721,0.68735,97000002.0
2007-01-31 00:32:00,0.68742,0.68748,0.68736,0.68748,121800000.0
2007-01-31 00:33:00,0.68753,0.68753,0.68735,0.68738,84800000.0
2007-01-31 00:34:00,0.68753,0.68753,0.68744,0.68747,24800000.0
2007-01-31 00:35:00,0.6874,0.6875,0.6873,0.6874,122000001.0
2007-01-31 00:36:00,0.68749,0.6876,0.68749,0.68749,83599999.0
2007-01-31 00:37:00,0.68766,0.6877,0.68743,0.6877,110699999.0
2007-01-31 00:38:00,0.68771,0.68777,0.6876,0.68771,102200001.0
2007-01-31 00:39:00,0.68775,0.6879,0.68768,0.6879,142299997.0
2007-01-31 00:40:00,0.68773,0.68792,0.68773,0.68788,81300000.0
2007-01-31 00:41:00,0.6879,0.6879,0.68764,0.68785,62800001.0
2007-01-31 00:42:00,0.68786,0.68792,0.68786,0.68788,71800000.0
2007-01-31 00:43:00,0.68792,0.68792,0.6878,0.68782,69599998.0
2007-01-31 00:44:00,0.68792,0.68793,0.68785,0.68785,51500001.0
2007-01-31 00:45:00,0.68787,0.68802,0.68787,0.68799,63800000.0
2007-01-31 00:46:00,0.68798,0.68798,0.68793,0.68797,78800000.0
2007-01-31 00:47:00,0.688,0.688,0.68782,0.68794,71800000.0
2007-01-31 00:48:00,0.68794,0.688,0.68792,0.68797,106600000.0
2007-01-31 00:49:00,0.68793,0.68793,0.68781,0.68787,87099999.0
2007-01-31 00:50:00,0.68762,0.68762,0.68728,0.6874,97700002.0
2007-01-31 00:51:00,0.68739,0.68766,0.68738,0.68763,86600000.0
2007-01-31 00:52:00,0.68763,0.68773,0.68756,0.68756,76800000.0
2007-01-31 00:53:00,0.68748,0.6876,0.68746,0.68757,130799999.0
2007-01-31 00:54:00,0.68748,0.68748,0.68716,0.68745,90800000.0
2007-01-31 00:55:00,0.6874,0.6874,0.68728,0.68733,49599999.0
2007-01-31 00:56:00,0.68737,0.68738,0.68727,0.68727,46200000.0
2007-01-31 00:57:00,0.68715,0.68722,0.68715,0.6872,86799999.0
2007-01-31 00:58:00,0.68721,0.68725,0.68712,0.68717,77400000.0
2007-01-31 00:59:00,0.68711,0.68715,0.68692,0.68697,100199999.0
2007-01-31 01:00:00,0.68685,0.68685,0.68669,0.68669,30300000.0
2007-01-31 01:01:00,0.68639,0.68658,0.68619,0.68657,90200000.0
2007-01-31 01:02:00,0.68671,0.68671,0.68664,0.68664,2400000.0
2007-01-31 01:03:00,0.68662,0.68665,0.68655,0.6866,121400001.0
2007-01-31 01:04:00,0.68653,0.68653,0.6865,0.68653,78500000.0
2007-01-31 01:05:00,0.68633,0.68648,0.68633,0.68633,123500000.0
2007-01-31 01:06:00,0.68645,0.68656,0.68639,0.68653,94900000.0
2007-01-31 01:07:00,0.6865,0.6865,0.68638,0.68643,68399999.0
2007-01-31 01:08:00,0.68636,0.68642,0.68634,0.6864,74100000.0
2007-01-31 01:09:00,0.68648,0.68648,0.68639,0.68645,111499997.0
2007-01-31 01:10:00,0.68639,0.68648,0.68639,0.68648,45500000.0
2007-01-31 01:11:00,0.6865,0.68667,0.68645,0.68645,124300000.0
2007-01-31 01:12:00,0.6865,0.68675,0.68649,0.68667,138399999.0
2007-01-31 01:13:00,0.68679,0.6869,0.68671,0.6869,74200001.0
2007-01-31 01:14:00,0.68686,0.68697,0.68686,0.68694,59900000.0
2007-01-31 01:15:00,0.68695,0.68707,0.68695,0.68707,104299999.0
2007-01-31 01:16:00,0.68716,0.68731,0.68707,0.68727,143699999.0
2007-01-31 01:17:00,0.68727,0.68741,0.68727,0.68734,137600001.0
2007-01-31 01:18:00,0.68733,0.68735,0.68719,0.68729,104699999.0
2007-01-31 01:19:00,0.68726,0.68753,0.68726,0.68749,50299999.0
2007-01-31 01:20:00,0.68755,0.68773,0.68755,0.68765,68900001.0
2007-01-31 01:21:00,0.6875,0.68755,0.6875,0.68755,101300001.0
2007-01-31 01:22:00,0.68742,0.68762,0.68741,0.68762,87700001.0
2007-01-31 01:23:00,0.68768,0.68773,0.68761,0.68769,84399999.0
2007-01-31 01:24:00,0.6876,0.68772,0.68759,0.68772,103200000.0
2007-01-31 01:25:00,0.68773,0.68776,0.6877,0.68772,53300001.0
2007-01-31 01:26:00,0.68779,0.6879,0.6877,0.6879,77399999.0
2007-01-31 01:27:00,0.68787,0.6881,0.68787,0.68807,58300000.0
2007-01-31 01:28:00,0.68801,0.68801,0.6878,0.68782,125799999.0
2007-01-31 01:29:00,0.68798,0.68805,0.68797,0.68797,68200000.0
2007-01-31 01:30:00,0.68809,0.68815,0.68799,0.68801,107600000.0
2007-01-31 01:31:00,0.6881,0.68818,0.68802,0.68809,90700002.0
2007-01-31 01:32:00,0.68812,0.68832,0.68812,0.68832,88600000.0
2007-01-31 01:33:00,0.68834,0.68845,0.68831,0.68834,46800000.0
2007-01-31 01:34:00,0.68842,0.68844,0.68825,0.68844,80599999.0
2007-01-31 01:35:00,0.68832,0.68848,0.68832,0.68838,112099999.0
2007-01-31 01:36:00,0.6885,0.68855,0.68838,0.68838,114100001.0
2007-01-31 01:37:00,0.68844,0.68844,0.68832,0.68833,45900000.0
2007-01-31 01:38:00,0.68841,0.68841,0.68808,0.68829,123400000.0
2007-01-31 01:39:00,0.68821,0.68826,0.68815,0.68815,77300000.0
2007-01-31 01:40:00,0.68823,0.68823,0.68777,0.68777,81800000.0
2007-01-31 01:41:00,0.68789,0.6879,0.68779,0.68779,111900000.0
2007-01-31 01:42:00,0.68778,0.68782,0.68774,0.68774,95999998.0
2007-01-31 01:43:00,0.68776,0.6878,0.68774,0.68777,39800000.0
2007-01-31 01:44:00,0.68784,0.68791,0.68774,0.68791,58999999.0
2007-01-31 01:45:00,0.6876,0.68795,0.6876,0.68777,105800000.0
2007-01-31 01:46:00,0.68792,0.68808,0.68785,0.68785,109300000.0
2007-01-31 01:47:00,0.68785,0.68785,0.68768,0.68768,94499999.0
2007-01-31 01:48:00,0.68774,0.68787,0.68774,0.68787,73000000.0
2007-01-31 01:49:00,0.6879,0.68792,0.68782,0.68786,101299999.0
2007-01-31 01:50:00,0.68788,0.68794,0.6877,0.68786,60400000.0
2007-01-31 01:51:00,0.68786,0.68786,0.6876,0.68769,89600001.0
2007-01-31 01:52:00,0.68758,0.6877,0.68757,0.6877,56299999.0
2007-01-31 01:53:00,0.68765,0.68765,0.68738,0.68741,71499999.0
2007-01-31 01:54:00,0.68742,0.68748,0.68731,0.68748,107499999.0
2007-01-31 01:55:00,0.68742,0.68742,0.68716,0.68728,131499997.0
2007-01-31 01:56:00,0.68732,0.68732,0.68718,0.68721,54400000.0
2007-01-31 01:57:00,0.68716,0.68729,0.68716,0.6872,65400000.0
2007-01-31 01:58:00,0.68712,0.68717,0.68709,0.68717,66200000.0
2007-01-31 01:59:00,0.68705,0.68705,0.6869,0.6869,66900000.0
2007-01-31 02:00:00,0.687,0.68707,0.68693,0.68707,96500000.0
2007-01-31 02:01:00,0.68702,0.68704,0.68695,0.68704,46900000.0
2007-01-31 02:02:00,0.68699,0.68701,0.68692,0.68697,247500004.0
2007-01-31 02:03:00,0.68684,0.68696,0.68662,0.68662,86700000.0
2007-01-31 02:04:00,0.68671,0.68671,0.68648,0.68655,49600000.0
2007-01-31 02:05:00,0.68654,0.68681,0.68654,0.68681,77100001.0
2007-01-31 02:06:00,0.6868,0.68693,0.6868,0.68693,67599999.0
2007-01-31 02:07:00,0.68691,0.68702,0.68691,0.68702,63700000.0
2007-01-31 02:08:00,0.68695,0.6871,0.68695,0.6871,46700000.0
2007-01-31 02:09:00,0.68705,0.68705,0.687,0.687,83400000.0
2007-01-31 02:10:00,0.68708,0.68712,0.68692,0.68711,100400002.0
2007-01-31 02:11:00,0.68712,0.68712,0.68693,0.68693,60400000.0
2007-01-31 02:12:00,0.6869,0.68708,0.6869,0.68708,45499999.0
2007-01-31 02:13:00,0.68703,0.68714,0.68702,0.68704,49399998.0
2007-01-31 02:14:00,0.68708,0.68712,0.68703,0.68707,92400000.0
2007-01-31 02:15:00,0.68703,0.6871,0.68695,0.68702,70100000.0
2007-01-31 02:16:00,0.68702,0.68716,0.68702,0.6871,84400001.0
2007-01-31 02:17:00,0.68707,0.68713,0.68707,0.68713,68599999.0
2007-01-31 02:18:00,0.68698,0.68707,0.68698,0.687,53399999.0
2007-01-31 02:19:00,0.68701,0.68712,0.687,0.68712,105400001.0
2007-01-31 02:20:00,0.68721,0.68721,0.68699,0.68707,38300000.0
2007-01-31 02:21:00,0.68712,0.68717,0.68712,0.68715,61400000.0
2007-01-31 02:22:00,0.68712,0.68715,0.68704,0.68713,83999998.0
2007-01-31 02:23:00,0.68699,0.68723,0.68698,0.68698,148999999.0
2007-01-31 02:24:00,0.68702,0.68719,0.687,0.68711,121400001.0
2007-01-31 02:25:00,0.68719,0.68733,0.68708,0.6872,74899998.0
2007-01-31 02:26:00,0.68722,0.68722,0.68705,0.68705,52700001.0
2007-01-31 02:27:00,0.68718,0.6872,0.68697,0.6872,58100000.0
2007-01-31 02:28:00,0.68712,0.68715,0.68705,0.68715,95199999.0
2007-01-31 02:29:00,0.68715,0.68715,0.687,0.68705,99200000.0
2007-01-31 02:30:00,0.68712,0.68712,0.68701,0.68703,39099999.0
2007-01-31 02:31:00,0.68715,0.68726,0.68706,0.68726,172500001.0
2007-01-31 02:32:00,0.68716,0.68716,0.68708,0.68712,82200001.0
2007-01-31 02:33:00,0.68714,0.68714,0.68707,0.68712,31100000.0
2007-01-31 02:34:00,0.68703,0.68717,0.68701,0.68717,147000001.0
2007-01-31 02:35:00,0.68714,0.68726,0.68709,0.68709,100999999.0
2007-01-31 02:36:00,0.68707,0.68718,0.68705,0.68705,104199998.0
2007-01-31 02:37:00,0.68713,0.68713,0.68705,0.68708,84699998.0
2007-01-31 02:38:00,0.68712,0.68712,0.687,0.687,60400000.0
2007-01-31 02:39:00,0.68697,0.68701,0.68681,0.68701,96499999.0
2007-01-31 02:40:00,0.68699,0.68706,0.6869,0.68705,56300000.0
2007-01-31 02:41:00,0.68702,0.6871,0.68693,0.6871,65499999.0
2007-01-31 02:42:00,0.68717,0.6872,0.68707,0.68707,78200001.0
2007-01-31 02:43:00,0.68702,0.68712,0.68702,0.68712,26300000.0
2007-01-31 02:44:00,0.68719,0.68719,0.68706,0.68706,51200001.0
2007-01-31 02:45:00,0.68725,0.68739,0.68707,0.68707,79799997.0
2007-01-31 02:46:00,0.6871,0.68727,0.68708,0.68708,80999999.0
2007-01-31 02:47:00,0.68707,0.68723,0.6869,0.68712,104899999.0
2007-01-31 02:48:00,0.68713,0.68713,0.687,0.687,88900000.0
2007-01-31 02:49:00,0.68709,0.68717,0.68709,0.68717,44000000.0
2007-01-31 02:50:00,0.68722,0.68722,0.68701,0.68702,81400001.0
2007-01-31 02:51:00,0.68707,0.68718,0.68701,0.68706,113700000.0
2007-01-31 02:52:00,0.68705,0.68715,0.68705,0.68708,117299999.0
2007-01-31 02:53:00,0.6871,0.6872,0.6871,0.6872,17500000.0
2007-01-31 02:54:00,0.6871,0.68715,0.6871,0.68715,17200000.0
2007-01-31 02:55:00,0.68712,0.68712,0.687,0.687,61900000.0
2007-01-31 02:56:00,0.68689,0.68689,0.68671,0.68676,83400001.0
2007-01-31 02:57:00,0.68665,0.68665,0.68651,0.68662,60600000.0
2007-01-31 02:58:00,0.68672,0.68698,0.68672,0.6869,98300001.0
2007-01-31 02:59:00,0.6869,0.6869,0.68677,0.68678,106900002.0
2007-01-31 03:00:00,0.68681,0.6869,0.68681,0.68688,89200001.0
2007-01-31 03:01:00,0.68689,0.68709,0.68682,0.68709,79600000.0
2007-01-31 03:02:00,0.68707,0.68721,0.68707,0.6871,112700000.0
2007-01-31 03:03:00,0.68714,0.68734,0.68714,0.68718,91200000.0
2007-01-31 03:04:00,0.68722,0.68726,0.68717,0.68726,104399998.0
2007-01-31 03:05:00,0.68725,0.68737,0.68725,0.68735,156799998.0
2007-01-31 03:06:00,0.68725,0.68739,0.68725,0.68736,53700000.0
2007-01-31 03:07:00,0.68732,0.68732,0.6872,0.68721,57900001.0
2007-01-31 03:08:00,0.68718,0.68733,0.68716,0.68725,132300002.0
2007-01-31 03:09:00,0.68732,0.68748,0.68732,0.68742,130599999.0
2007-01-31 03:10:00,0.68738,0.68743,0.68735,0.68739,82799999.0
2007-01-31 03:11:00,0.68733,0.68742,0.68732,0.68735,86900000.0
2007-01-31 03:12:00,0.68737,0.6874,0.68717,0.6874,73400000.0
2007-01-31 03:13:00,0.68736,0.68736,0.68727,0.68727,46300000.0
2007-01-31 03:14:00,0.68726,0.68726,0.68709,0.68719,111899999.0
2007-01-31 03:15:00,0.68718,0.68727,0.68715,0.68727,116300000.0
2007-01-31 03:16:00,0.68733,0.68733,0.68724,0.68726,62399999.0
2007-01-31 03:17:00,0.68726,0.68741,0.68726,0.68726,79199998.0
2007-01-31 03:18:00,0.6873,0.68747,0.6873,0.68745,82300000.0
2007-01-31 03:19:00,0.68735,0.68763,0.68735,0.68748,64600000.0
2007-01-31 03:20:00,0.68749,0.68751,0.68739,0.68745,129400000.0
2007-01-31 03:21:00,0.68752,0.68755,0.68742,0.68742,111899998.0
2007-01-31 03:22:00,0.68743,0.68753,0.68743,0.6875,61699998.0
2007-01-31 03:23:00,0.68747,0.68748,0.68739,0.68741,66300000.0
2007-01-31 03:24:00,0.68755,0.68755,0.6875,0.68755,29300000.0
2007-01-31 03:25:00,0.68757,0.68765,0.68751,0.68751,78200000.0
2007-01-31 03:26:00,0.68744,0.68748,0.68732,0.68732,106500002.0
2007-01-31 03:27:00,0.68749,0.68753,0.68742,0.68753,71400000.0
2007-01-31 03:28:00,0.68746,0.68748,0.68734,0.68734,77600000.0
2007-01-31 03:29:00,0.68739,0.68753,0.68739,0.68753,32200001.0
2007-01-31 03:30:00,0.68753,0.68753,0.68735,0.68735,78199999.0
2007-01-31 03:31:00,0.68743,0.6876,0.68739,0.68748,63100000.0
2007-01-31 03:32:00,0.68752,0.68753,0.68739,0.68753,132299997.0
2007-01-31 03:33:00,0.68755,0.68764,0.68747,0.68747,75100000.0
2007-01-31 03:34:00,0.68741,0.68745,0.68741,0.68743,69000001.0
2007-01-31 03:35:00,0.68753,0.68753,0.68737,0.68752,90500000.0
2007-01-31 03:36:00,0.68734,0.68748,0.68734,0.68736,58000000.0
2007-01-31 03:37:00,0.68738,0.6875,0.68737,0.68737,123400000.0
2007-01-31 03:38:00,0.6874,0.68745,0.68739,0.68741,45500000.0
2007-01-31 03:39:00,0.68744,0.68748,0.68741,0.68748,73900000.0
2007-01-31 03:40:00,0.6874,0.68751,0.68739,0.68751,87200001.0
2007-01-31 03:41:00,0.68751,0.68751,0.68732,0.68743,106700000.0
2007-01-31 03:42:00,0.68704,0.6875,0.68704,0.6875,141300001.0
2007-01-31 03:43:00,0.68742,0.68747,0.68742,0.68747,32600000.0
2007-01-31 03:44:00,0.68755,0.68755,0.6875,0.6875,59800000.0
2007-01-31 03:45:00,0.6876,0.6876,0.6875,0.6875,25500000.0
2007-01-31 03:46:00,0.68751,0.68751,0.68721,0.68749,73000001.0
2007-01-31 03:47:00,0.68744,0.68755,0.68732,0.68748,154699999.0
2007-01-31 03:48:00,0.68745,0.68752,0.6874,0.68748,157000003.0
2007-01-31 03:49:00,0.68739,0.68753,0.68739,0.6875,73500000.0
2007-01-31 03:50:00,0.68742,0.68756,0.68742,0.68756,71100000.0
2007-01-31 03:51:00,0.68764,0.68775,0.6876,0.68775,97900000.0
2007-01-31 03:52:00,0.68773,0.68773,0.68744,0.68752,60600000.0
2007-01-31 03:53:00,0.68758,0.68761,0.68757,0.68758,74000001.0
2007-01-31 03:54:00,0.68753,0.6878,0.68752,0.6878,106900001.0
2007-01-31 03:55:00,0.6877,0.6878,0.68759,0.6878,94800002.0
2007-01-31 03:56:00,0.68777,0.68785,0.68777,0.6878,122599999.0
2007-01-31 03:57:00,0.68784,0.68797,0.68772,0.68797,60200000.0
2007-01-31 03:58:00,0.68792,0.68792,0.68776,0.68781,114399999.0
2007-01-31 03:59:00,0.68782,0.68795,0.68782,0.68787,56600000.0
2007-01-31 04:00:00,0.68778,0.68782,0.68778,0.68778,44600000.0
2007-01-31 04:01:00,0.6877,0.68775,0.68765,0.68775,32100001.0
2007-01-31 04:02:00,0.68768,0.68774,0.68768,0.68774,21500000.0
2007-01-31 04:03:00,0.68786,0.68795,0.68786,0.68791,114000001.0
2007-01-31 04:04:00,0.68807,0.68816,0.68807,0.68816,63399999.0
2007-01-31 04:05:00,0.68813,0.68823,0.68813,0.68823,75600000.0
2007-01-31 04:06:00,0.68822,0.68822,0.68808,0.6881,186800000.0
2007-01-31 04:07:00,0.68812,0.68812,0.68805,0.68812,135599997.0
2007-01-31 04:08:00,0.68818,0.68818,0.68784,0.68799,97599999.0
2007-01-31 04:09:00,0.68808,0.68812,0.68808,0.68812,27900000.0
2007-01-31 04:10:00,0.68802,0.68816,0.688,0.68808,108400000.0
2007-01-31 04:11:00,0.6881,0.68815,0.6881,0.68815,54400000.0
2007-01-31 04:12:00,0.68815,0.68815,0.68805,0.68813,95699997.0
2007-01-31 04:13:00,0.68812,0.68812,0.68798,0.68798,28800000.0
2007-01-31 04:14:00,0.68808,0.68816,0.688,0.688,83900000.0
2007-01-31 04:15:00,0.6881,0.6882,0.6881,0.68815,110699999.0
2007-01-31 04:16:00,0.68802,0.68807,0.688,0.68805,83000000.0
2007-01-31 04:17:00,0.68808,0.68808,0.68795,0.688,125500001.0
2007-01-31 04:18:00,0.68798,0.68802,0.68785,0.68801,119599999.0
2007-01-31 04:19:00,0.68795,0.68795,0.68795,0.68795,11600000.0
2007-01-31 04:20:00,0.68791,0.68797,0.68768,0.68768,125000004.0
2007-01-31 04:21:00,0.68778,0.68789,0.6877,0.6877,168600001.0
2007-01-31 04:22:00,0.68765,0.6878,0.68765,0.68765,114699999.0
2007-01-31 04:23:00,0.6877,0.6877,0.68765,0.6877,72600001.0
2007-01-31 04:24:00,0.68772,0.68781,0.68766,0.68766,63700000.0
2007-01-31 04:25:00,0.68787,0.68788,0.68787,0.68788,25000000.0
2007-01-31 04:26:00,0.68782,0.68782,0.68764,0.68764,82999999.0
2007-01-31 04:27:00,0.68778,0.68778,0.6877,0.68778,61500000.0
2007-01-31 04:28:00,0.68786,0.68786,0.6876,0.68775,92199999.0
2007-01-31 04:29:00,0.68774,0.68774,0.68766,0.68772,38200000.0
2007-01-31 04:30:00,0.68768,0.68768,0.68755,0.68766,116299999.0
2007-01-31 04:31:00,0.68765,0.6878,0.68763,0.6877,91099999.0
2007-01-31 04:32:00,0.68759,0.68765,0.68747,0.68747,136400002.0
2007-01-31 04:33:00,0.6874,0.68745,0.68737,0.6874,65800000.0
2007-01-31 04:34:00,0.68751,0.68758,0.6875,0.68755,58600000.0
2007-01-31 04:35:00,0.68745,0.68755,0.68739,0.68755,88099999.0
2007-01-31 04:36:00,0.68751,0.68761,0.68747,0.68761,93900000.0
2007-01-31 04:37:00,0.68761,0.6877,0.68755,0.68767,68600000.0
2007-01-31 04:38:00,0.68775,0.68775,0.68762,0.68775,49499999.0
2007-01-31 04:39:00,0.68773,0.68776,0.68767,0.68773,110799999.0
2007-01-31 04:40:00,0.68768,0.68774,0.68768,0.6877,53200000.0
2007-01-31 04:41:00,0.68773,0.68773,0.68758,0.68761,48300000.0
2007-01-31 04:42:00,0.68767,0.6877,0.68753,0.68761,106899999.0
2007-01-31 04:43:00,0.6876,0.68766,0.68755,0.68766,41000000.0
2007-01-31 04:44:00,0.68758,0.68778,0.68758,0.68773,79900000.0
2007-01-31 04:45:00,0.68774,0.68783,0.68774,0.68783,52200000.0
2007-01-31 04:46:00,0.6878,0.6878,0.6876,0.6876,129399998.0
2007-01-31 04:47:00,0.68765,0.68775,0.68765,0.68769,132899999.0
2007-01-31 04:48:00,0.6877,0.68783,0.6877,0.68783,81100000.0
2007-01-31 04:49:00,0.68785,0.6879,0.68775,0.6878,59400000.0
2007-01-31 04:50:00,0.68785,0.68785,0.68773,0.68776,85600000.0
2007-01-31 04:51:00,0.68779,0.68787,0.68776,0.68776,55300000.0
2007-01-31 04:52:00,0.68778,0.68779,0.68778,0.68778,19900000.0
2007-01-31 04:53:00,0.68769,0.68781,0.68769,0.68781,22600000.0
2007-01-31 04:54:00,0.68773,0.68773,0.68758,0.68771,38300000.0
2007-01-31 04:55:00,0.68779,0.6879,0.68779,0.68789,67099999.0
2007-01-31 04:56:00,0.68784,0.68792,0.68779,0.68779,122099998.0
2007-01-31 04:57:00,0.68778,0.68783,0.68759,0.6878,76300000.0
2007-01-31 04:58:00,0.68777,0.68791,0.68777,0.68784,126500000.0
2007-01-31 04:59:00,0.68795,0.68805,0.68785,0.68795,103300000.0
2007-01-31 05:00:00,0.68792,0.68792,0.68779,0.68786,51500000.0
2007-01-31 05:01:00,0.68784,0.68791,0.68772,0.68791,77000001.0
2007-01-31 05:02:00,0.68797,0.68797,0.6879,0.6879,24700000.0
2007-01-31 05:03:00,0.68799,0.68803,0.68765,0.6877,55600000.0
2007-01-31 05:04:00,0.68798,0.688,0.6878,0.68791,141299998.0
2007-01-31 05:05:00,0.68793,0.68805,0.68792,0.68795,71700000.0
2007-01-31 05:06:00,0.68802,0.68802,0.68787,0.68791,55200000.0
2007-01-31 05:07:00,0.68792,0.68801,0.68786,0.68791,93100001.0
2007-01-31 05:08:00,0.68784,0.68804,0.68784,0.68793,60799999.0
2007-01-31 05:09:00,0.68798,0.68801,0.68791,0.68798,46600000.0
2007-01-31 05:10:00,0.68794,0.68796,0.68794,0.68796,18300000.0
2007-01-31 05:11:00,0.68799,0.68801,0.68783,0.68793,108599999.0
2007-01-31 05:12:00,0.68796,0.68809,0.68789,0.68789,97299999.0
2007-01-31 05:13:00,0.68792,0.688,0.68784,0.68798,81700000.0
2007-01-31 05:14:00,0.68798,0.688,0.68789,0.68789,106900000.0
2007-01-31 05:15:00,0.68783,0.68785,0.68783,0.68783,23900000.0
2007-01-31 05:16:00,0.688,0.68807,0.68795,0.68795,62100000.0
2007-01-31 05:17:00,0.68805,0.68805,0.68795,0.68805,70900000.0
2007-01-31 05:18:00,0.68802,0.68802,0.68779,0.68792,75800000.0
2007-01-31 05:19:00,0.688,0.6881,0.68795,0.6881,52300000.0
2007-01-31 05:20:00,0.688,0.688,0.68788,0.68788,28000000.0
2007-01-31 05:21:00,0.68798,0.68802,0.68784,0.68802,18600000.0
2007-01-31 05:22:00,0.68801,0.68803,0.68796,0.68803,25599999.0
2007-01-31 05:23:00,0.68794,0.68803,0.68785,0.68785,80899999.0
2007-01-31 05:24:00,0.68798,0.68805,0.68789,0.68793,103700001.0
2007-01-31 05:25:00,0.68783,0.68803,0.68783,0.68793,150200001.0
2007-01-31 05:26:00,0.6879,0.68796,0.68789,0.68795,112399998.0
2007-01-31 05:27:00,0.68792,0.68792,0.68773,0.68785,63799999.0
2007-01-31 05:28:00,0.6879,0.68794,0.68781,0.68794,66499998.0
2007-01-31 05:29:00,0.68765,0.68785,0.68753,0.68785,131100001.0
2007-01-31 05:30:00,0.68792,0.68792,0.6878,0.6878,86999998.0
2007-01-31 05:31:00,0.68782,0.68782,0.68774,0.68781,77900000.0
2007-01-31 05:32:00,0.68776,0.68788,0.68771,0.68778,42500000.0
2007-01-31 05:33:00,0.68785,0.68785,0.68775,0.68775,76400000.0
2007-01-31 05:34:00,0.6878,0.68783,0.68775,0.6878,93999999.0
2007-01-31 05:35:00,0.68785,0.68785,0.68777,0.68777,111600000.0
2007-01-31 05:36:00,0.68781,0.6879,0.68758,0.68782,78300001.0
2007-01-31 05:37:00,0.68784,0.68784,0.68779,0.68779,36500000.0
2007-01-31 05:38:00,0.6878,0.68785,0.68775,0.68785,92900000.0
2007-01-31 05:39:00,0.68775,0.68794,0.68766,0.68794,50300001.0
2007-01-31 05:40:00,0.68798,0.68808,0.68792,0.68793,84400000.0
2007-01-31 05:41:00,0.6879,0.68793,0.6879,0.6879,64700001.0
2007-01-31 05:42:00,0.68795,0.68798,0.68781,0.6879,52400000.0
2007-01-31 05:43:00,0.68787,0.68801,0.68785,0.68801,90400000.0
2007-01-31 05:44:00,0.68803,0.68805,0.688,0.688,74400000.0
2007-01-31 05:45:00,0.6879,0.6879,0.68769,0.68786,42700001.0
2007-01-31 05:46:00,0.68791,0.68801,0.68791,0.68798,88200001.0
2007-01-31 05:47:00,0.68802,0.68802,0.68785,0.68785,111999999.0
2007-01-31 05:48:00,0.68802,0.68802,0.6879,0.68799,69399997.0
2007-01-31 05:49:00,0.68804,0.68804,0.68789,0.68797,71600000.0
2007-01-31 05:50:00,0.68794,0.68817,0.68794,0.68803,134700000.0
2007-01-31 05:51:00,0.68814,0.68814,0.688,0.68808,52300000.0
2007-01-31 05:52:00,0.68825,0.68825,0.68815,0.6882,66100001.0
2007-01-31 05:53:00,0.6882,0.68828,0.68815,0.68815,64300002.0
2007-01-31 05:54:00,0.6881,0.68825,0.6881,0.6881,42299999.0
2007-01-31 05:55:00,0.68809,0.68813,0.688,0.6881,85200001.0
2007-01-31 05:56:00,0.68808,0.68808,0.68801,0.68808,54300000.0
2007-01-31 05:57:00,0.68805,0.6882,0.68805,0.68805,108399998.0
2007-01-31 05:58:00,0.68808,0.68808,0.68804,0.68808,63599999.0
2007-01-31 05:59:00,0.68828,0.68828,0.68818,0.68824,52499999.0
2007-01-31 06:00:00,0.68806,0.68817,0.68806,0.68817,56900002.0
2007-01-31 06:01:00,0.68822,0.68822,0.68804,0.68817,46900001.0
2007-01-31 06:02:00,0.68818,0.68818,0.68802,0.6881,87699999.0
2007-01-31 06:03:00,0.68813,0.68818,0.68813,0.68818,33400000.0
2007-01-31 06:04:00,0.68822,0.68822,0.68808,0.68808,124000000.0
2007-01-31 06:05:00,0.68817,0.68823,0.68814,0.68823,119600002.0
2007-01-31 06:06:00,0.6882,0.68822,0.68815,0.6882,80700000.0
2007-01-31 06:07:00,0.68818,0.68818,0.68807,0.68807,139399997.0
2007-01-31 06:08:00,0.6881,0.68822,0.68809,0.68822,87000000.0
2007-01-31 06:09:00,0.68818,0.68824,0.68808,0.68824,107600002.0
2007-01-31 06:10:00,0.68823,0.68834,0.68815,0.68815,93000000.0
2007-01-31 06:11:00,0.68817,0.68825,0.68817,0.68825,21600000.0
2007-01-31 06:12:00,0.68825,0.68825,0.68815,0.68815,25400000.0
2007-01-31 06:13:00,0.6882,0.68825,0.6882,0.6882,41300000.0
2007-01-31 06:14:00,0.6882,0.68825,0.6882,0.6882,66199998.0
2007-01-31 06:15:00,0.6882,0.68821,0.68813,0.68817,80300001.0
2007-01-31 06:16:00,0.68814,0.68824,0.688,0.68811,119099998.0
2007-01-31 06:17:00,0.68813,0.68824,0.68807,0.68819,64400000.0
2007-01-31 06:18:00,0.6881,0.68825,0.6881,0.68815,115299998.0
2007-01-31 06:19:00,0.6882,0.68827,0.6882,0.68827,13500000.0
2007-01-31 06:20:00,0.68792,0.68814,0.68775,0.68775,86300001.0
2007-01-31 06:21:00,0.68829,0.68829,0.68822,0.68827,22400000.0
2007-01-31 06:22:00,0.68825,0.6883,0.68819,0.68825,61299999.0
2007-01-31 06:23:00,0.68825,0.68825,0.688,0.6882,75100001.0
2007-01-31 06:24:00,0.68821,0.68822,0.68811,0.68816,55700000.0
2007-01-31 06:25:00,0.68817,0.68824,0.68815,0.68823,80100001.0
2007-01-31 06:26:00,0.68824,0.68828,0.6882,0.6882,60499999.0
2007-01-31 06:27:00,0.6882,0.68829,0.68817,0.68829,114100000.0
2007-01-31 06:28:00,0.68827,0.68831,0.68819,0.68831,93300000.0
2007-01-31 06:29:00,0.68828,0.68832,0.68826,0.68832,73200000.0
2007-01-31 06:30:00,0.68829,0.68834,0.68819,0.68819,50699999.0
2007-01-31 06:31:00,0.68823,0.68834,0.68821,0.68829,140700000.0
2007-01-31 06:32:00,0.68832,0.68835,0.68825,0.68835,121400002.0
2007-01-31 06:33:00,0.68814,0.6884,0.68814,0.6884,77800000.0
2007-01-31 06:34:00,0.68827,0.68827,0.68817,0.6882,86300003.0
2007-01-31 06:35:00,0.68815,0.68823,0.68809,0.68823,82899999.0
2007-01-31 06:36:00,0.6881,0.68825,0.6881,0.68825,74699999.0
2007-01-31 06:37:00,0.6882,0.68825,0.6882,0.68825,52500000.0
2007-01-31 06:38:00,0.68818,0.68819,0.68809,0.68815,73500000.0
2007-01-31 06:39:00,0.68827,0.68827,0.68817,0.68817,52300000.0
2007-01-31 06:40:00,0.68811,0.68829,0.68811,0.68824,51800000.0
2007-01-31 06:41:00,0.68825,0.68825,0.68814,0.68814,31000000.0
2007-01-31 06:42:00,0.68816,0.68834,0.68811,0.68826,114899999.0
2007-01-31 06:43:00,0.68825,0.68832,0.68824,0.68827,131099999.0
2007-01-31 06:44:00,0.6882,0.68825,0.68815,0.68825,189200003.0
2007-01-31 06:45:00,0.68823,0.68823,0.68815,0.68823,73100000.0
2007-01-31 06:46:00,0.68827,0.68833,0.6882,0.68833,85200000.0
2007-01-31 06:47:00,0.68832,0.68848,0.68832,0.68842,161500000.0
2007-01-31 06:48:00,0.6884,0.68847,0.68835,0.68847,75299999.0
2007-01-31 06:49:00,0.6884,0.6884,0.6884,0.6884,14300000.0
2007-01-31 06:50:00,0.68841,0.68841,0.68826,0.68831,73400000.0
2007-01-31 06:51:00,0.68844,0.68847,0.68835,0.68835,74800000.0
2007-01-31 06:52:00,0.6883,0.68835,0.68825,0.68835,156200000.0
2007-01-31 06:53:00,0.68827,0.68835,0.68805,0.68818,65500000.0
2007-01-31 06:54:00,0.68816,0.6882,0.68816,0.68818,24400000.0
2007-01-31 06:55:00,0.68819,0.68828,0.68817,0.68817,95899999.0
2007-01-31 06:56:00,0.68822,0.68826,0.68815,0.6882,129000002.0
2007-01-31 06:57:00,0.68822,0.68832,0.68811,0.68832,121999997.0
2007-01-31 06:58:00,0.68816,0.68834,0.68816,0.68823,107300002.0
2007-01-31 06:59:00,0.68809,0.68833,0.68809,0.68833,55000000.0
2007-01-31 07:00:00,0.68825,0.68832,0.68825,0.68832,29600001.0
2007-01-31 07:01:00,0.68841,0.68846,0.68829,0.68835,108800000.0
2007-01-31 07:02:00,0.68827,0.68827,0.68799,0.68815,122099999.0
2007-01-31 07:03:00,0.68823,0.68825,0.68816,0.68818,97599997.0
2007-01-31 07:04:00,0.68813,0.68821,0.68813,0.68818,40599999.0
2007-01-31 07:05:00,0.68812,0.6882,0.68803,0.6881,107100000.0
2007-01-31 07:06:00,0.68813,0.6882,0.68807,0.68812,84500002.0
2007-01-31 07:07:00,0.68818,0.68822,0.68811,0.68817,91099999.0
2007-01-31 07:08:00,0.68823,0.68823,0.68795,0.6881,63599999.0
2007-01-31 07:09:00,0.68805,0.68826,0.68805,0.68823,98200001.0
2007-01-31 07:10:00,0.68821,0.68821,0.68809,0.68809,86500000.0
2007-01-31 07:11:00,0.68776,0.68815,0.68776,0.68815,47300000.0
2007-01-31 07:12:00,0.68821,0.68825,0.68818,0.68823,74100001.0
2007-01-31 07:13:00,0.6883,0.6883,0.6882,0.6882,76699999.0
2007-01-31 07:14:00,0.68818,0.68834,0.6881,0.68834,56600000.0
2007-01-31 07:15:00,0.68831,0.68831,0.68812,0.6883,78300001.0
2007-01-31 07:16:00,0.68831,0.68831,0.68823,0.68823,51800000.0
2007-01-31 07:17:00,0.68818,0.68832,0.68815,0.68831,123400001.0
2007-01-31 07:18:00,0.68826,0.68832,0.68822,0.68832,128000000.0
2007-01-31 07:19:00,0.68822,0.68829,0.68817,0.68829,91400002.0
2007-01-31 07:20:00,0.68835,0.68838,0.68831,0.68838,45000000.0
2007-01-31 07:21:00,0.68816,0.68825,0.68816,0.68816,58100000.0
2007-01-31 07:22:00,0.68817,0.68828,0.68817,0.68828,17100000.0
2007-01-31 07:23:00,0.6883,0.68837,0.68825,0.68835,33600000.0
2007-01-31 07:24:00,0.6883,0.68833,0.68809,0.68831,78200001.0
2007-01-31 07:25:00,0.68827,0.68827,0.68817,0.68817,122000000.0
2007-01-31 07:26:00,0.68814,0.68827,0.68814,0.68826,69700001.0
2007-01-31 07:27:00,0.68834,0.68834,0.68825,0.68827,114499999.0
2007-01-31 07:28:00,0.68808,0.68825,0.68808,0.6882,76000000.0
2007-01-31 07:29:00,0.6881,0.68823,0.68804,0.68823,121899999.0
2007-01-31 07:30:00,0.6882,0.68832,0.68818,0.68832,53200000.0
2007-01-31 07:31:00,0.68826,0.68826,0.68814,0.68824,83700002.0
2007-01-31 07:32:00,0.68825,0.6883,0.68815,0.68815,94400001.0
2007-01-31 07:33:00,0.68815,0.68825,0.6881,0.68825,137600000.0
2007-01-31 07:34:00,0.68816,0.68824,0.6879,0.68818,66900000.0
2007-01-31 07:35:00,0.68805,0.68815,0.68805,0.68805,23699999.0
2007-01-31 07:36:00,0.68811,0.68822,0.68811,0.68822,89800002.0
2007-01-31 07:37:00,0.68825,0.68825,0.68815,0.6882,91499999.0
2007-01-31 07:38:00,0.68824,0.68824,0.68812,0.68824,96300000.0
2007-01-31 07:39:00,0.6882,0.68825,0.68818,0.68818,50499999.0
2007-01-31 07:40:00,0.68815,0.6883,0.68815,0.68825,95500000.0
2007-01-31 07:41:00,0.68823,0.68825,0.68815,0.68825,23200000.0
2007-01-31 07:42:00,0.68822,0.68822,0.68816,0.68816,33900000.0
2007-01-31 07:43:00,0.68819,0.68819,0.68795,0.68795,159299997.0
2007-01-31 07:44:00,0.6881,0.6881,0.68805,0.6881,88499999.0
2007-01-31 07:45:00,0.6881,0.68815,0.68805,0.68805,123899997.0
2007-01-31 07:46:00,0.68809,0.68812,0.68802,0.68802,67799997.0
2007-01-31 07:47:00,0.68804,0.68804,0.68792,0.68796,14300000.0
2007-01-31 07:48:00,0.68795,0.68795,0.68775,0.68795,47299999.0
2007-01-31 07:49:00,0.68788,0.68792,0.68785,0.68788,114799998.0
2007-01-31 07:50:00,0.68779,0.68784,0.68761,0.68771,96299999.0
2007-01-31 07:51:00,0.68774,0.68788,0.68774,0.68781,177699997.0
2007-01-31 07:52:00,0.68796,0.68796,0.68792,0.68793,54500000.0
2007-01-31 07:53:00,0.68798,0.68805,0.68795,0.68795,39800000.0
2007-01-31 07:54:00,0.68798,0.68805,0.6879,0.68798,109000000.0
2007-01-31 07:55:00,0.68798,0.68799,0.68792,0.68793,133700001.0
2007-01-31 07:56:00,0.68793,0.68797,0.68791,0.68794,74500001.0
2007-01-31 07:57:00,0.68801,0.68804,0.68794,0.688,100100000.0
2007-01-31 07:58:00,0.68805,0.68815,0.688,0.688,65399998.0
2007-01-31 07:59:00,0.6881,0.6881,0.688,0.68805,47600000.0
2007-01-31 08:00:00,0.68788,0.6881,0.68788,0.68794,120600000.0
2007-01-31 08:01:00,0.68794,0.68803,0.68788,0.68793,118000000.0
2007-01-31 08:02:00,0.68798,0.68809,0.68785,0.68798,114000000.0
2007-01-31 08:03:00,0.68796,0.688,0.68785,0.688,59000000.0
2007-01-31 08:04:00,0.68807,0.68807,0.68803,0.68803,50600000.0
2007-01-31 08:05:00,0.68815,0.68818,0.68803,0.68803,93099999.0
2007-01-31 08:06:00,0.68815,0.68827,0.6881,0.68824,139199999.0
2007-01-31 08:07:00,0.68815,0.6883,0.68815,0.68825,84300000.0
2007-01-31 08:08:00,0.68823,0.68825,0.68812,0.68825,105900000.0
2007-01-31 08:09:00,0.68822,0.68822,0.68808,0.68813,78200002.0
2007-01-31 08:10:00,0.68823,0.68825,0.68815,0.68818,76299999.0
2007-01-31 08:11:00,0.68823,0.68829,0.6881,0.68814,67600001.0
2007-01-31 08:12:00,0.68803,0.68831,0.68803,0.68831,44600001.0
2007-01-31 08:13:00,0.68826,0.68829,0.68817,0.68829,43600000.0
2007-01-31 08:14:00,0.68817,0.68817,0.68801,0.68812,92000001.0
2007-01-31 08:15:00,0.68813,0.68817,0.68813,0.68815,45500000.0
2007-01-31 08:16:00,0.68812,0.68822,0.68807,0.68822,89600002.0
2007-01-31 08:17:00,0.68825,0.68825,0.68825,0.68825,2400000.0
2007-01-31 08:18:00,0.68812,0.68813,0.68797,0.68812,77100000.0
2007-01-31 08:19:00,0.68822,0.68822,0.68809,0.68815,82199999.0
2007-01-31 08:20:00,0.68823,0.68828,0.68812,0.68824,120199999.0
2007-01-31 08:21:00,0.68811,0.68834,0.68807,0.68834,94999999.0
2007-01-31 08:22:00,0.68843,0.68843,0.68825,0.68842,90900001.0
2007-01-31 08:23:00,0.68837,0.68837,0.68827,0.68827,23500000.0
2007-01-31 08:24:00,0.6884,0.68841,0.68829,0.6883,93300001.0
2007-01-31 08:25:00,0.68815,0.68823,0.68806,0.68819,97499998.0
2007-01-31 08:26:00,0.68821,0.68821,0.68802,0.68802,54000000.0
2007-01-31 08:27:00,0.68801,0.68804,0.68801,0.68804,9400000.0
2007-01-31 08:28:00,0.68808,0.68808,0.68799,0.68802,35600000.0
2007-01-31 08:29:00,0.68813,0.68813,0.68811,0.68813,60800000.0
2007-01-31 08:30:00,0.68823,0.68823,0.68808,0.68812,149099997.0
2007-01-31 08:31:00,0.68819,0.68822,0.68809,0.68812,73700000.0
2007-01-31 08:32:00,0.68817,0.68819,0.68799,0.6881,50799999.0
2007-01-31 08:33:00,0.68795,0.68809,0.68785,0.68806,55700001.0
2007-01-31 08:34:00,0.68823,0.68824,0.68818,0.68824,44600000.0
2007-01-31 08:35:00,0.68812,0.68812,0.68808,0.68808,38300000.0
2007-01-31 08:36:00,0.68805,0.68822,0.68803,0.68803,82800000.0
2007-01-31 08:37:00,0.68827,0.68828,0.68827,0.68828,43000000.0
2007-01-31 08:38:00,0.68816,0.68816,0.68807,0.68807,25300000.0
2007-01-31 08:39:00,0.68812,0.68828,0.68812,0.68827,113299999.0
2007-01-31 08:40:00,0.68835,0.68835,0.6883,0.6883,27800000.0
2007-01-31 08:41:00,0.6883,0.68835,0.6882,0.6882,39800000.0
2007-01-31 08:42:00,0.68835,0.68835,0.68835,0.68835,7100000.0
2007-01-31 08:43:00,0.68823,0.68837,0.68814,0.68814,86100000.0
2007-01-31 08:44:00,0.68822,0.68828,0.68822,0.68823,74299999.0
2007-01-31 08:45:00,0.68833,0.68834,0.68827,0.68829,55600000.0
2007-01-31 08:46:00,0.68828,0.68828,0.68805,0.68807,83199999.0
2007-01-31 08:47:00,0.68833,0.68839,0.68833,0.68834,133499997.0
2007-01-31 08:48:00,0.6882,0.6883,0.6882,0.68825,61500000.0
2007-01-31 08:49:00,0.68815,0.68815,0.68802,0.68802,23199999.0
2007-01-31 08:50:00,0.68798,0.68805,0.68793,0.68805,99700000.0
2007-01-31 08:51:00,0.68805,0.68808,0.6878,0.6878,79400001.0
2007-01-31 08:52:00,0.68794,0.68805,0.68775,0.68793,98199999.0
2007-01-31 08:53:00,0.68783,0.68783,0.68757,0.68757,89999999.0
2007-01-31 08:54:00,0.6875,0.6875,0.68731,0.68737,109200001.0
2007-01-31 08:55:00,0.6874,0.6874,0.68724,0.68728,63999999.0
2007-01-31 08:56:00,0.68735,0.68735,0.68702,0.68715,79900000.0
2007-01-31 08:57:00,0.6874,0.6874,0.68728,0.68731,31200000.0
2007-01-31 08:58:00,0.68721,0.68721,0.68706,0.68714,103399998.0
2007-01-31 08:59:00,0.68702,0.68702,0.68687,0.68702,60599999.0
2007-01-31 09:00:00,0.68706,0.68722,0.68697,0.68703,68499999.0
2007-01-31 09:01:00,0.68711,0.68716,0.687,0.68705,126600001.0
2007-01-31 09:02:00,0.68696,0.68696,0.6867,0.6867,23000000.0
2007-01-31 09:03:00,0.68659,0.68675,0.6865,0.68675,122699998.0
2007-01-31 09:04:00,0.68678,0.68678,0.68634,0.68643,66200000.0
2007-01-31 09:05:00,0.68638,0.68652,0.68627,0.68648,151799999.0
2007-01-31 09:06:00,0.6863,0.68632,0.68625,0.68625,39899999.0
2007-01-31 09:07:00,0.68603,0.68612,0.6859,0.6859,78600000.0
2007-01-31 09:08:00,0.68583,0.68583,0.68558,0.68559,67099999.0
2007-01-31 09:09:00,0.68573,0.68584,0.68525,0.68525,117200000.0
2007-01-31 09:10:00,0.68524,0.6854,0.68513,0.68533,154500001.0
2007-01-31 09:11:00,0.68566,0.68566,0.6854,0.68558,108400000.0
2007-01-31 09:12:00,0.68556,0.68568,0.68556,0.68566,123599999.0
2007-01-31 09:13:00,0.6856,0.6856,0.68541,0.68541,118500000.0
2007-01-31 09:14:00,0.68554,0.68554,0.68536,0.68536,71399999.0
2007-01-31 09:15:00,0.68541,0.68551,0.68541,0.68546,117600000.0
2007-01-31 09:16:00,0.68521,0.68533,0.68505,0.68505,213799998.0
2007-01-31 09:17:00,0.68484,0.68493,0.68474,0.68478,75400000.0
2007-01-31 09:18:00,0.68483,0.68488,0.68474,0.68485,123899997.0
2007-01-31 09:19:00,0.68485,0.68486,0.68459,0.68486,96400000.0
2007-01-31 09:20:00,0.68491,0.68512,0.68491,0.68512,94100000.0
2007-01-31 09:21:00,0.68514,0.68521,0.68513,0.68513,57700000.0
2007-01-31 09:22:00,0.68525,0.68535,0.68525,0.68535,44600001.0
2007-01-31 09:23:00,0.68523,0.6855,0.68523,0.68536,91500000.0
2007-01-31 09:24:00,0.68542,0.68561,0.68542,0.68561,107400000.0
2007-01-31 09:25:00,0.68554,0.68555,0.68533,0.68551,82200001.0
2007-01-31 09:26:00,0.6855,0.6855,0.68542,0.68545,61300000.0
2007-01-31 09:27:00,0.68549,0.68549,0.68521,0.68521,52100000.0
2007-01-31 09:28:00,0.68526,0.68526,0.68515,0.68515,83700000.0
2007-01-31 09:29:00,0.68523,0.68532,0.6852,0.68524,72600000.0
2007-01-31 09:30:00,0.68522,0.68534,0.68522,0.68523,96800001.0
2007-01-31 09:31:00,0.68513,0.68513,0.68495,0.68495,47800000.0
2007-01-31 09:32:00,0.68496,0.68504,0.68478,0.68492,92500000.0
2007-01-31 09:33:00,0.68501,0.68516,0.68501,0.68513,80800000.0
2007-01-31 09:34:00,0.68509,0.68521,0.68493,0.68507,113100000.0
2007-01-31 09:35:00,0.68504,0.68506,0.68494,0.68495,115299999.0
2007-01-31 09:36:00,0.68471,0.68493,0.68471,0.68493,69699999.0
2007-01-31 09:37:00,0.68504,0.68509,0.68493,0.68495,95499999.0
2007-01-31 09:38:00,0.68498,0.68498,0.68485,0.68489,153000001.0
2007-01-31 09:39:00,0.68501,0.68506,0.68488,0.68488,88599999.0
2007-01-31 09:40:00,0.6851,0.68535,0.6851,0.6853,80599998.0
2007-01-31 09:41:00,0.68527,0.68549,0.68527,0.68534,76500001.0
2007-01-31 09:42:00,0.68527,0.68532,0.68513,0.68513,54900000.0
2007-01-31 09:43:00,0.68517,0.6854,0.68517,0.68537,93300002.0
2007-01-31 09:44:00,0.68527,0.68544,0.68516,0.68522,106000001.0
2007-01-31 09:45:00,0.68522,0.68522,0.685,0.68508,64300000.0
2007-01-31 09:46:00,0.68503,0.68503,0.68488,0.685,66199999.0
2007-01-31 09:47:00,0.68496,0.68514,0.68496,0.68514,72300000.0
2007-01-31 09:48:00,0.68497,0.68497,0.68475,0.68478,114700002.0
2007-01-31 09:49:00,0.68482,0.685,0.68482,0.68493,60400000.0
2007-01-31 09:50:00,0.68483,0.68486,0.68473,0.68474,70999998.0
2007-01-31 09:51:00,0.68473,0.68484,0.68472,0.68474,59799999.0
2007-01-31 09:52:00,0.68479,0.68506,0.68479,0.68505,49300000.0
2007-01-31 09:53:00,0.68504,0.68519,0.68504,0.68511,107900001.0
2007-01-31 09:54:00,0.6851,0.68514,0.68501,0.68514,123200000.0
2007-01-31 09:55:00,0.68505,0.6853,0.68505,0.68519,63799999.0
2007-01-31 09:56:00,0.68519,0.68535,0.68509,0.68532,217799999.0
2007-01-31 09:57:00,0.68526,0.68541,0.68526,0.68541,65400001.0
2007-01-31 09:58:00,0.68522,0.6854,0.68522,0.68535,69799999.0
2007-01-31 09:59:00,0.68535,0.68541,0.68532,0.68532,61700000.0
2007-01-31 10:00:00,0.68523,0.68526,0.68512,0.68512,82199999.0
2007-01-31 10:01:00,0.68499,0.68499,0.68468,0.68468,91600001.0
2007-01-31 10:02:00,0.6846,0.68504,0.6846,0.68496,72500000.0
2007-01-31 10:03:00,0.685,0.68501,0.68484,0.68487,66599999.0
2007-01-31 10:04:00,0.6848,0.68496,0.68479,0.68479,119800000.0
2007-01-31 10:05:00,0.68471,0.68482,0.68445,0.68445,37400000.0
2007-01-31 10:06:00,0.68479,0.68487,0.68472,0.68483,111199997.0
2007-01-31 10:07:00,0.6848,0.68485,0.68477,0.68482,81300001.0
2007-01-31 10:08:00,0.6848,0.68488,0.68467,0.68477,139999997.0
2007-01-31 10:09:00,0.68468,0.68495,0.68468,0.6848,95999999.0
2007-01-31 10:10:00,0.68475,0.68482,0.68469,0.68482,69600000.0
2007-01-31 10:11:00,0.68475,0.6848,0.68473,0.68479,110799999.0
2007-01-31 10:12:00,0.68475,0.68488,0.68474,0.68478,70299999.0
2007-01-31 10:13:00,0.68467,0.6848,0.68467,0.68477,61800000.0
2007-01-31 10:14:00,0.68475,0.68475,0.68472,0.68472,17600000.0
2007-01-31 10:15:00,0.68478,0.68481,0.68471,0.68471,59100000.0
2007-01-31 10:16:00,0.68484,0.68491,0.68473,0.68485,104299999.0
2007-01-31 10:17:00,0.6849,0.6849,0.68464,0.68464,71800002.0
2007-01-31 10:18:00,0.68464,0.68475,0.68463,0.6847,125200000.0
2007-01-31 10:19:00,0.68462,0.68469,0.68439,0.68439,63999999.0
2007-01-31 10:20:00,0.6845,0.68451,0.68419,0.68425,69400001.0
2007-01-31 10:21:00,0.68432,0.68446,0.68432,0.6844,65200000.0
2007-01-31 10:22:00,0.68442,0.68448,0.68439,0.68441,76300000.0
2007-01-31 10:23:00,0.68438,0.68438,0.6841,0.68412,124399997.0
2007-01-31 10:24:00,0.68419,0.68431,0.68417,0.68431,77000000.0
2007-01-31 10:25:00,0.68431,0.68437,0.68412,0.68429,123499998.0
2007-01-31 10:26:00,0.68446,0.68474,0.68446,0.6846,123800002.0
2007-01-31 10:27:00,0.68471,0.68477,0.68468,0.68477,62900000.0
2007-01-31 10:28:00,0.68484,0.68502,0.6848,0.68491,81000000.0
2007-01-31 10:29:00,0.68496,0.68496,0.68478,0.6849,71600000.0
2007-01-31 10:30:00,0.68502,0.68502,0.68486,0.68488,50800000.0
2007-01-31 10:31:00,0.6848,0.68493,0.6848,0.68493,54900000.0
2007-01-31 10:32:00,0.68488,0.68488,0.68483,0.68483,68100001.0
2007-01-31 10:33:00,0.68486,0.68486,0.68474,0.6848,115800000.0
2007-01-31 10:34:00,0.6848,0.68485,0.68478,0.68478,69900000.0
2007-01-31 10:35:00,0.68479,0.68479,0.68473,0.68473,31000000.0
2007-01-31 10:36:00,0.68473,0.68479,0.68466,0.68477,89199999.0
2007-01-31 10:37:00,0.68473,0.68482,0.68473,0.68482,125399998.0
2007-01-31 10:38:00,0.6847,0.6847,0.68461,0.6847,63800000.0
2007-01-31 10:39:00,0.68475,0.68494,0.68464,0.6847,79700000.0
2007-01-31 10:40:00,0.68476,0.68476,0.68457,0.68472,66699999.0
2007-01-31 10:41:00,0.68468,0.68483,0.68468,0.68473,143800000.0
2007-01-31 10:42:00,0.68487,0.68501,0.68487,0.68501,50900001.0
2007-01-31 10:43:00,0.68494,0.68508,0.68494,0.685,122300001.0
2007-01-31 10:44:00,0.68507,0.68509,0.68493,0.685,115600000.0
2007-01-31 10:45:00,0.68494,0.68502,0.68485,0.68502,121299999.0
2007-01-31 10:46:00,0.68489,0.68506,0.68489,0.68505,79699999.0
2007-01-31 10:47:00,0.68491,0.68507,0.68487,0.68507,104999999.0
2007-01-31 10:48:00,0.68513,0.68519,0.68495,0.68506,120499998.0
2007-01-31 10:49:00,0.68486,0.68525,0.68486,0.68522,126900000.0
2007-01-31 10:50:00,0.68538,0.68539,0.68528,0.6853,78800000.0
2007-01-31 10:51:00,0.68501,0.6853,0.68501,0.68525,51400000.0
2007-01-31 10:52:00,0.68516,0.68522,0.68501,0.68504,80799999.0
2007-01-31 10:53:00,0.685,0.685,0.68482,0.6849,46100000.0
2007-01-31 10:54:00,0.68484,0.68513,0.68484,0.68508,42000000.0
2007-01-31 10:55:00,0.68503,0.68503,0.68489,0.68489,61299999.0
2007-01-31 10:56:00,0.68507,0.68507,0.68494,0.68496,98700000.0
2007-01-31 10:57:00,0.68513,0.68521,0.68499,0.68503,129599998.0
2007-01-31 10:58:00,0.68505,0.68521,0.68497,0.68497,79200000.0
2007-01-31 10:59:00,0.68492,0.68511,0.68492,0.68507,82400000.0
2007-01-31 11:00:00,0.68505,0.68519,0.68482,0.68498,119799999.0
2007-01-31 11:01:00,0.68489,0.68502,0.6848,0.68496,98000000.0
2007-01-31 11:02:00,0.68489,0.68492,0.68463,0.68485,77200000.0
2007-01-31 11:03:00,0.68484,0.68501,0.68478,0.68501,167899998.0
2007-01-31 11:04:00,0.68505,0.6851,0.68493,0.68493,85200000.0
2007-01-31 11:05:00,0.68505,0.68505,0.68495,0.68505,95999999.0
2007-01-31 11:06:00,0.68494,0.68494,0.68486,0.68486,90899998.0
2007-01-31 11:07:00,0.68498,0.68529,0.68498,0.68529,85000001.0
2007-01-31 11:08:00,0.68537,0.68565,0.68537,0.68565,59399999.0
2007-01-31 11:09:00,0.68575,0.68588,0.68572,0.6858,90700001.0
2007-01-31 11:10:00,0.68571,0.68573,0.6852,0.68522,97799999.0
2007-01-31 11:11:00,0.68536,0.68538,0.68518,0.6852,88600001.0
2007-01-31 11:12:00,0.6852,0.68526,0.68509,0.68509,97900000.0
2007-01-31 11:13:00,0.68506,0.68521,0.68497,0.68508,148800000.0
2007-01-31 11:14:00,0.68513,0.6852,0.68505,0.68517,120200000.0
2007-01-31 11:15:00,0.6853,0.6854,0.6853,0.68534,102400003.0
2007-01-31 11:16:00,0.6853,0.6853,0.68501,0.68525,102400000.0
2007-01-31 11:17:00,0.68527,0.68557,0.68527,0.68557,103799998.0
2007-01-31 11:18:00,0.68557,0.68568,0.68544,0.68568,93000000.0
2007-01-31 11:19:00,0.6856,0.68593,0.6856,0.6857,102399999.0
2007-01-31 11:20:00,0.68564,0.68582,0.68564,0.68582,59600001.0
2007-01-31 11:21:00,0.68583,0.68585,0.68566,0.68566,131600000.0
2007-01-31 11:22:00,0.68565,0.68583,0.68565,0.68578,101299998.0
2007-01-31 11:23:00,0.6858,0.6858,0.68559,0.68559,114800000.0
2007-01-31 11:24:00,0.68561,0.6857,0.6855,0.68561,62400000.0
2007-01-31 11:25:00,0.68557,0.68557,0.68546,0.68546,66000000.0
2007-01-31 11:26:00,0.68549,0.6855,0.68535,0.68535,109200000.0
2007-01-31 11:27:00,0.68535,0.68547,0.68535,0.68547,59800000.0
2007-01-31 11:28:00,0.68551,0.68551,0.68532,0.68537,99300001.0
2007-01-31 11:29:00,0.68539,0.6854,0.68523,0.68533,116799999.0
2007-01-31 11:30:00,0.68542,0.68552,0.68542,0.68552,67700001.0
2007-01-31 11:31:00,0.68562,0.68562,0.68538,0.68538,122299999.0
2007-01-31 11:32:00,0.68538,0.68538,0.68523,0.68527,83599998.0
2007-01-31 11:33:00,0.68526,0.68526,0.68514,0.68514,66299999.0
2007-01-31 11:34:00,0.68513,0.68513,0.68502,0.68502,68300001.0
2007-01-31 11:35:00,0.685,0.685,0.68473,0.68482,73299999.0
2007-01-31 11:36:00,0.6847,0.68483,0.68464,0.68483,81799999.0
2007-01-31 11:37:00,0.68494,0.68496,0.68487,0.68487,25900000.0
2007-01-31 11:38:00,0.68491,0.68502,0.68486,0.68502,133299998.0
2007-01-31 11:39:00,0.68508,0.68514,0.68501,0.68509,73500000.0
2007-01-31 11:40:00,0.68485,0.685,0.68485,0.68495,95000000.0
2007-01-31 11:41:00,0.68488,0.68518,0.68488,0.68514,177600001.0
2007-01-31 11:42:00,0.68505,0.68515,0.68498,0.68501,88399999.0
2007-01-31 11:43:00,0.68488,0.68509,0.68488,0.68497,85399998.0
2007-01-31 11:44:00,0.68505,0.68505,0.68463,0.68474,46300000.0
2007-01-31 11:45:00,0.68462,0.68469,0.68452,0.68456,96799999.0
2007-01-31 11:46:00,0.68448,0.68448,0.68422,0.68424,41300000.0
2007-01-31 11:47:00,0.68429,0.68442,0.68422,0.68426,95599999.0
2007-01-31 11:48:00,0.68417,0.68435,0.68417,0.68419,128300002.0
2007-01-31 11:49:00,0.68418,0.68431,0.68402,0.68431,135600000.0
2007-01-31 11:50:00,0.68438,0.68443,0.68427,0.68429,85999998.0
2007-01-31 11:51:00,0.68442,0.68459,0.68442,0.68453,63600000.0
2007-01-31 11:52:00,0.68445,0.68446,0.68423,0.68423,113400001.0
2007-01-31 11:53:00,0.68416,0.68453,0.68416,0.68447,67399999.0
2007-01-31 11:54:00,0.68472,0.68477,0.68455,0.68467,113400000.0
2007-01-31 11:55:00,0.68472,0.68472,0.68437,0.68439,93699999.0
2007-01-31 11:56:00,0.68438,0.68438,0.68422,0.68422,48600000.0
2007-01-31 11:57:00,0.68412,0.68422,0.68412,0.68419,103499999.0
2007-01-31 11:58:00,0.68417,0.68417,0.68386,0.68386,57599999.0
2007-01-31 11:59:00,0.68361,0.68361,0.68293,0.683,69500000.0
2007-01-31 12:00:00,0.68294,0.68294,0.68261,0.68279,48600000.0
2007-01-31 12:01:00,0.68282,0.68282,0.68245,0.68276,123600000.0
2007-01-31 12:02:00,0.6828,0.68289,0.68266,0.68282,95900000.0
2007-01-31 12:03:00,0.6829,0.68299,0.68269,0.68299,101900000.0
2007-01-31 12:04:00,0.68292,0.68295,0.68279,0.68295,99500002.0
2007-01-31 12:05:00,0.68301,0.68305,0.68289,0.683,70000001.0
2007-01-31 12:06:00,0.68285,0.68307,0.68285,0.68306,99099999.0
2007-01-31 12:07:00,0.68299,0.68306,0.68294,0.68294,98199999.0
2007-01-31 12:08:00,0.68288,0.68306,0.68288,0.68304,60499999.0
2007-01-31 12:09:00,0.68313,0.68313,0.68305,0.68313,102799999.0
2007-01-31 12:10:00,0.68308,0.6833,0.68305,0.6833,62200000.0
2007-01-31 12:11:00,0.68332,0.68332,0.6832,0.6832,30300000.0
2007-01-31 12:12:00,0.68319,0.68345,0.68319,0.68343,60000000.0
2007-01-31 12:13:00,0.68342,0.6835,0.68325,0.6833,142500001.0
2007-01-31 12:14:00,0.68332,0.68336,0.68325,0.68336,106200001.0
2007-01-31 12:15:00,0.68339,0.68348,0.68336,0.68344,80500001.0
2007-01-31 12:16:00,0.68329,0.68332,0.68329,0.68332,58099999.0
2007-01-31 12:17:00,0.68327,0.68335,0.6832,0.6833,108599998.0
2007-01-31 12:18:00,0.68334,0.68343,0.68331,0.68335,86300000.0
2007-01-31 12:19:00,0.68334,0.68334,0.6832,0.6832,75600000.0
2007-01-31 12:20:00,0.68324,0.68324,0.68309,0.68312,73300000.0
2007-01-31 12:21:00,0.68304,0.68319,0.683,0.68304,122700002.0
2007-01-31 12:22:00,0.68313,0.68323,0.68306,0.68322,50400000.0
2007-01-31 12:23:00,0.68317,0.6833,0.68316,0.68326,86299999.0
2007-01-31 12:24:00,0.68328,0.68335,0.68319,0.68319,63900000.0
2007-01-31 12:25:00,0.68322,0.68323,0.68317,0.68323,50200000.0
2007-01-31 12:26:00,0.68328,0.68333,0.6832,0.68328,87699999.0
2007-01-31 12:27:00,0.68325,0.68325,0.6832,0.6832,27800000.0
2007-01-31 12:28:00,0.68312,0.68337,0.68312,0.68337,39200000.0
2007-01-31 12:29:00,0.68334,0.68343,0.68322,0.68325,146199999.0
2007-01-31 12:30:00,0.68316,0.68328,0.68316,0.68321,72600000.0
2007-01-31 12:31:00,0.68326,0.68326,0.68307,0.68325,121700002.0
2007-01-31 12:32:00,0.68336,0.68336,0.6831,0.68312,120900000.0
2007-01-31 12:33:00,0.68322,0.68333,0.68322,0.68322,50600000.0
2007-01-31 12:34:00,0.68327,0.68329,0.6831,0.68327,141299999.0
2007-01-31 12:35:00,0.68332,0.68346,0.68329,0.68335,182399998.0
2007-01-31 12:36:00,0.68331,0.6834,0.68309,0.68319,93999998.0
2007-01-31 12:37:00,0.68315,0.6835,0.68315,0.6835,89299999.0
2007-01-31 12:38:00,0.6836,0.68362,0.68329,0.68362,83700001.0
2007-01-31 12:39:00,0.6836,0.6836,0.68338,0.68339,71300000.0
2007-01-31 12:40:00,0.68328,0.68347,0.68308,0.68347,97600002.0
2007-01-31 12:41:00,0.68345,0.68345,0.68342,0.68342,31200000.0
2007-01-31 12:42:00,0.68341,0.68349,0.68336,0.68346,81000001.0
2007-01-31 12:43:00,0.6835,0.68357,0.68338,0.68343,139499999.0
2007-01-31 12:44:00,0.68362,0.68363,0.68354,0.68354,97599999.0
2007-01-31 12:45:00,0.68361,0.68361,0.68359,0.68359,32599999.0
2007-01-31 12:46:00,0.68358,0.6836,0.68358,0.68358,44600000.0
2007-01-31 12:47:00,0.68369,0.68371,0.68369,0.68371,31100000.0
2007-01-31 12:48:00,0.6837,0.68375,0.68359,0.68375,118499999.0
2007-01-31 12:49:00,0.68383,0.68383,0.68372,0.68375,64899999.0
2007-01-31 12:50:00,0.68371,0.68394,0.68368,0.68368,78000000.0
2007-01-31 12:51:00,0.68385,0.68405,0.68376,0.68405,91800001.0
2007-01-31 12:52:00,0.68404,0.68429,0.68404,0.68407,113500003.0
2007-01-31 12:53:00,0.68396,0.6841,0.68396,0.68401,113900000.0
2007-01-31 12:54:00,0.68397,0.68399,0.68397,0.68398,26300000.0
2007-01-31 12:55:00,0.68389,0.6842,0.68386,0.68406,145400001.0
2007-01-31 12:56:00,0.68416,0.68416,0.684,0.684,76099998.0
2007-01-31 12:57:00,0.68396,0.68396,0.68394,0.68394,18200000.0
2007-01-31 12:58:00,0.68397,0.68401,0.68392,0.68399,97100000.0
2007-01-31 12:59:00,0.68406,0.68407,0.684,0.684,79500000.0
2007-01-31 13:00:00,0.684,0.68407,0.68397,0.68397,41900000.0
2007-01-31 13:01:00,0.68402,0.68406,0.68396,0.68405,66000000.0
2007-01-31 13:02:00,0.684,0.68412,0.68398,0.68412,138399998.0
2007-01-31 13:03:00,0.6841,0.6841,0.68393,0.68407,52800000.0
2007-01-31 13:04:00,0.68408,0.68441,0.68408,0.68437,238100001.0
2007-01-31 13:05:00,0.68435,0.68477,0.68435,0.68477,78500000.0
2007-01-31 13:06:00,0.68477,0.68481,0.6847,0.68474,58700000.0
2007-01-31 13:07:00,0.6846,0.68478,0.6846,0.68475,86400000.0
2007-01-31 13:08:00,0.68453,0.68468,0.68442,0.68442,112199999.0
2007-01-31 13:09:00,0.68468,0.6848,0.68453,0.68469,114399999.0
2007-01-31 13:10:00,0.68483,0.68496,0.68483,0.68493,90100001.0
2007-01-31 13:11:00,0.68494,0.68521,0.68494,0.68499,88500000.0
2007-01-31 13:12:00,0.68502,0.68518,0.68502,0.68516,87600001.0
2007-01-31 13:13:00,0.68499,0.68509,0.68489,0.6849,85900000.0
2007-01-31 13:14:00,0.68478,0.68481,0.68461,0.68465,99000000.0
2007-01-31 13:15:00,0.68473,0.68473,0.6845,0.68463,105199998.0
2007-01-31 13:16:00,0.68472,0.68472,0.68468,0.68468,24700000.0
2007-01-31 13:17:00,0.68474,0.68479,0.68473,0.68473,68500000.0
2007-01-31 13:18:00,0.68475,0.68492,0.68475,0.68477,105999998.0
2007-01-31 13:19:00,0.68485,0.68495,0.68485,0.6849,11100000.0
2007-01-31 13:20:00,0.6848,0.68488,0.68472,0.68477,80599998.0
2007-01-31 13:21:00,0.68476,0.68479,0.68465,0.68465,62999999.0
2007-01-31 13:22:00,0.68466,0.68479,0.68466,0.68473,57300000.0
2007-01-31 13:23:00,0.68477,0.68477,0.68465,0.68475,91300001.0
2007-01-31 13:24:00,0.68467,0.68471,0.68427,0.68427,101499999.0
2007-01-31 13:25:00,0.68433,0.68436,0.68402,0.68402,146900000.0
2007-01-31 13:26:00,0.68417,0.68419,0.68388,0.68413,98900001.0
2007-01-31 13:27:00,0.68418,0.68418,0.68385,0.68385,96600000.0
2007-01-31 13:28:00,0.68384,0.68384,0.68375,0.68381,85499999.0
2007-01-31 13:29:00,0.68383,0.68391,0.68377,0.68378,141400000.0
2007-01-31 13:30:00,0.68369,0.68383,0.68369,0.68382,88500000.0
2007-01-31 13:31:00,0.68382,0.68389,0.6838,0.68385,68599998.0
2007-01-31 13:32:00,0.68374,0.68374,0.68366,0.68374,126700003.0
2007-01-31 13:33:00,0.68366,0.6837,0.68356,0.68356,140299998.0
2007-01-31 13:34:00,0.68343,0.68351,0.68343,0.68348,108300000.0
2007-01-31 13:35:00,0.68353,0.68356,0.6833,0.68337,102700001.0
2007-01-31 13:36:00,0.68337,0.68337,0.68328,0.6833,97800000.0
2007-01-31 13:37:00,0.68336,0.68346,0.68331,0.68342,115600001.0
2007-01-31 13:38:00,0.68338,0.68341,0.68334,0.68338,30900000.0
2007-01-31 13:39:00,0.68338,0.68341,0.68331,0.68331,121100001.0
2007-01-31 13:40:00,0.68327,0.68327,0.68313,0.6832,57300001.0
2007-01-31 13:41:00,0.6831,0.68324,0.68284,0.68308,138200000.0
2007-01-31 13:42:00,0.68305,0.68325,0.68305,0.68312,74800000.0
2007-01-31 13:43:00,0.68312,0.68312,0.68272,0.68272,66900000.0
2007-01-31 13:44:00,0.68264,0.68266,0.68243,0.68243,126600000.0
2007-01-31 13:45:00,0.68241,0.68241,0.68205,0.68222,104699997.0
2007-01-31 13:46:00,0.68236,0.68236,0.682,0.68208,129000001.0
2007-01-31 13:47:00,0.68216,0.68216,0.68211,0.68215,88500000.0
2007-01-31 13:48:00,0.682,0.682,0.68183,0.68183,88099998.0
2007-01-31 13:49:00,0.68195,0.68198,0.6819,0.68198,62900000.0
2007-01-31 13:50:00,0.68209,0.6822,0.68196,0.6821,65600001.0
2007-01-31 13:51:00,0.68194,0.68208,0.68191,0.682,87800000.0
2007-01-31 13:52:00,0.68197,0.68197,0.68185,0.6819,79000000.0
2007-01-31 13:53:00,0.68193,0.68197,0.6818,0.6819,82800000.0
2007-01-31 13:54:00,0.6819,0.6819,0.68182,0.68188,55800000.0
2007-01-31 13:55:00,0.6818,0.6818,0.68165,0.6817,111999999.0
2007-01-31 13:56:00,0.6818,0.6819,0.68177,0.68177,96800000.0
2007-01-31 13:57:00,0.68189,0.68199,0.68181,0.68199,79399998.0
2007-01-31 13:58:00,0.68201,0.68201,0.68182,0.68189,38700000.0
2007-01-31 13:59:00,0.68182,0.6819,0.68168,0.68168,71100000.0
2007-01-31 14:00:00,0.68167,0.68175,0.68119,0.68147,124600000.0
2007-01-31 14:01:00,0.6813,0.68148,0.68105,0.68105,102900000.0
2007-01-31 14:02:00,0.68091,0.68107,0.68089,0.68089,66799998.0
2007-01-31 14:03:00,0.68083,0.68111,0.68083,0.68092,138500002.0
2007-01-31 14:04:00,0.68096,0.68102,0.68093,0.68102,69100000.0
2007-01-31 14:05:00,0.68103,0.68116,0.68101,0.68106,113700002.0
2007-01-31 14:06:00,0.68118,0.68142,0.68113,0.68142,107700000.0
2007-01-31 14:07:00,0.68144,0.68173,0.68137,0.68173,48900000.0
2007-01-31 14:08:00,0.68175,0.68192,0.68169,0.68186,156899998.0
2007-01-31 14:09:00,0.6819,0.682,0.68187,0.68193,113000002.0
2007-01-31 14:10:00,0.68201,0.68201,0.6819,0.6819,70300001.0
2007-01-31 14:11:00,0.68191,0.68201,0.68179,0.68197,121000001.0
2007-01-31 14:12:00,0.68233,0.68265,0.68233,0.68265,115200001.0
2007-01-31 14:13:00,0.6827,0.68272,0.68236,0.68249,138599999.0
2007-01-31 14:14:00,0.68256,0.68264,0.68241,0.68251,114300000.0
2007-01-31 14:15:00,0.68239,0.68243,0.68233,0.68238,61200001.0
2007-01-31 14:16:00,0.68243,0.68268,0.68243,0.68268,60700000.0
2007-01-31 14:17:00,0.68266,0.68268,0.68258,0.68266,65300001.0
2007-01-31 14:18:00,0.68274,0.68286,0.68274,0.68281,118399999.0
2007-01-31 14:19:00,0.68275,0.68285,0.68271,0.68283,124799998.0
2007-01-31 14:20:00,0.68289,0.68343,0.68289,0.68343,115099998.0
2007-01-31 14:21:00,0.68336,0.68336,0.68329,0.68329,21600000.0
2007-01-31 14:22:00,0.68313,0.6833,0.68313,0.6832,97299999.0
2007-01-31 14:23:00,0.68319,0.68331,0.68314,0.68315,86700000.0
2007-01-31 14:24:00,0.68327,0.68327,0.68303,0.68311,82000001.0
2007-01-31 14:25:00,0.68309,0.68316,0.68298,0.68312,101300000.0
2007-01-31 14:26:00,0.68302,0.68308,0.68301,0.68308,104900000.0
2007-01-31 14:27:00,0.68311,0.68312,0.68292,0.68292,86500002.0
2007-01-31 14:28:00,0.68294,0.68311,0.68294,0.68302,79300000.0
2007-01-31 14:29:00,0.68299,0.683,0.68288,0.68295,84900001.0
2007-01-31 14:30:00,0.683,0.68303,0.68288,0.68303,86000001.0
2007-01-31 14:31:00,0.68297,0.68297,0.68281,0.68281,70099999.0
2007-01-31 14:32:00,0.68278,0.68292,0.68278,0.68288,119699997.0
2007-01-31 14:33:00,0.68294,0.68294,0.68287,0.68287,78099999.0
2007-01-31 14:34:00,0.6829,0.68293,0.68268,0.68293,73799999.0
2007-01-31 14:35:00,0.6829,0.68295,0.6829,0.6829,25400000.0
2007-01-31 14:36:00,0.68292,0.68292,0.68281,0.68281,43100000.0
2007-01-31 14:37:00,0.68288,0.68288,0.68282,0.68288,28700000.0
2007-01-31 14:38:00,0.68292,0.68298,0.68277,0.68295,120300000.0
2007-01-31 14:39:00,0.68285,0.68319,0.68279,0.68319,136699999.0
2007-01-31 14:40:00,0.68327,0.68327,0.68303,0.68303,48100000.0
2007-01-31 14:41:00,0.68295,0.68301,0.68283,0.68283,102300000.0
2007-01-31 14:42:00,0.68277,0.68289,0.68275,0.68289,110300001.0
2007-01-31 14:43:00,0.68274,0.68277,0.68265,0.68277,104899997.0
2007-01-31 14:44:00,0.6827,0.68288,0.6827,0.68288,77499999.0
2007-01-31 14:45:00,0.68287,0.68287,0.68277,0.68279,57900001.0
2007-01-31 14:46:00,0.68279,0.68284,0.68279,0.68279,102399999.0
2007-01-31 14:47:00,0.68275,0.68285,0.68267,0.68273,133800000.0
2007-01-31 14:48:00,0.68268,0.68268,0.68251,0.68255,138200002.0
2007-01-31 14:49:00,0.68256,0.68258,0.68249,0.68252,76500000.0
2007-01-31 14:50:00,0.68258,0.68262,0.68255,0.68258,98000002.0
2007-01-31 14:51:00,0.68249,0.68257,0.68245,0.6825,64200000.0
2007-01-31 14:52:00,0.68247,0.68258,0.68247,0.68248,74000002.0
2007-01-31 14:53:00,0.68255,0.68258,0.68242,0.68247,74700001.0
2007-01-31 14:54:00,0.68267,0.68277,0.68255,0.68263,119599999.0
2007-01-31 14:55:00,0.68249,0.68252,0.68246,0.68248,109899998.0
2007-01-31 14:56:00,0.68251,0.6826,0.68249,0.68253,74899999.0
2007-01-31 14:57:00,0.68264,0.68273,0.6826,0.6826,65299999.0
2007-01-31 14:58:00,0.68245,0.68255,0.68245,0.68245,77899999.0
2007-01-31 14:59:00,0.68255,0.68255,0.6825,0.6825,49300000.0
2007-01-31 15:00:00,0.6825,0.68255,0.68241,0.68246,65100000.0
2007-01-31 15:01:00,0.68249,0.68259,0.68243,0.68259,128500000.0
2007-01-31 15:02:00,0.68263,0.68263,0.6824,0.6824,118500001.0
2007-01-31 15:03:00,0.68247,0.68261,0.68247,0.68258,125500000.0
2007-01-31 15:04:00,0.68256,0.68261,0.68252,0.68257,79500001.0
2007-01-31 15:05:00,0.68259,0.68262,0.68252,0.68252,87000000.0
2007-01-31 15:06:00,0.68255,0.6826,0.68245,0.68253,84200000.0
2007-01-31 15:07:00,0.68251,0.68252,0.6824,0.68243,74299999.0
2007-01-31 15:08:00,0.6825,0.68257,0.68235,0.68235,166500000.0
2007-01-31 15:09:00,0.68255,0.68255,0.6825,0.6825,43899999.0
2007-01-31 15:10:00,0.68255,0.6826,0.6825,0.6825,82900000.0
2007-01-31 15:11:00,0.68246,0.68261,0.68246,0.68256,71400001.0
2007-01-31 15:12:00,0.68262,0.68263,0.68257,0.6826,90500000.0
2007-01-31 15:13:00,0.68257,0.68258,0.68249,0.68254,56200000.0
2007-01-31 15:14:00,0.68259,0.68259,0.68247,0.68258,130299998.0
2007-01-31 15:15:00,0.68248,0.6826,0.68231,0.68259,104400000.0
2007-01-31 15:16:00,0.68254,0.68265,0.68247,0.68263,89699999.0
2007-01-31 15:17:00,0.68254,0.68279,0.68254,0.68269,87799998.0
2007-01-31 15:18:00,0.6826,0.68273,0.68243,0.68244,140399998.0
2007-01-31 15:19:00,0.68247,0.6825,0.68234,0.6825,131599999.0
2007-01-31 15:20:00,0.68258,0.68258,0.68244,0.68253,66100000.0
2007-01-31 15:21:00,0.68255,0.68255,0.68242,0.68242,77500000.0
2007-01-31 15:22:00,0.6825,0.68256,0.68242,0.68251,131300000.0
2007-01-31 15:23:00,0.68262,0.68275,0.68262,0.68267,70100000.0
2007-01-31 15:24:00,0.68276,0.68276,0.68252,0.68259,161099999.0
2007-01-31 15:25:00,0.68256,0.68256,0.68233,0.68233,140800000.0
2007-01-31 15:26:00,0.68236,0.68252,0.68234,0.6825,97000000.0
2007-01-31 15:27:00,0.68257,0.68278,0.68255,0.68255,112299999.0
2007-01-31 15:28:00,0.68269,0.68289,0.68259,0.68274,94600000.0
2007-01-31 15:29:00,0.68267,0.68288,0.68258,0.68258,94600000.0
2007-01-31 15:30:00,0.68235,0.68268,0.68213,0.68268,63900002.0
2007-01-31 15:31:00,0.68291,0.68324,0.68284,0.68317,140200001.0
2007-01-31 15:32:00,0.68321,0.68321,0.68308,0.6831,68200000.0
2007-01-31 15:33:00,0.68277,0.68277,0.68257,0.68257,11900000.0
2007-01-31 15:34:00,0.68222,0.68252,0.68222,0.68252,74599999.0
2007-01-31 15:35:00,0.68277,0.6829,0.68263,0.68284,127599999.0
2007-01-31 15:36:00,0.68272,0.68272,0.68242,0.68249,63600000.0
2007-01-31 15:37:00,0.68248,0.68248,0.68221,0.68222,149900000.0
2007-01-31 15:38:00,0.68227,0.68232,0.68213,0.68227,128600001.0
2007-01-31 15:39:00,0.68218,0.68225,0.68209,0.68223,75600000.0
2007-01-31 15:40:00,0.68221,0.68229,0.68208,0.68208,108999997.0
2007-01-31 15:41:00,0.68219,0.68227,0.68209,0.68226,96499997.0
2007-01-31 15:42:00,0.68221,0.68221,0.68205,0.68211,60599999.0
2007-01-31 15:43:00,0.68211,0.68211,0.68199,0.68207,65100001.0
2007-01-31 15:44:00,0.6821,0.6821,0.68193,0.68202,123999999.0
2007-01-31 15:45:00,0.68196,0.6821,0.68196,0.68202,67300000.0
2007-01-31 15:46:00,0.68207,0.68217,0.68196,0.68196,72500000.0
2007-01-31 15:47:00,0.68204,0.68218,0.68203,0.68218,78800002.0
2007-01-31 15:48:00,0.68215,0.68224,0.68206,0.68221,119499999.0
2007-01-31 15:49:00,0.68211,0.68214,0.68206,0.68207,38599999.0
2007-01-31 15:50:00,0.6818,0.6818,0.6817,0.68175,55600000.0
2007-01-31 15:51:00,0.68173,0.68173,0.68153,0.6817,59500000.0
2007-01-31 15:52:00,0.68167,0.68186,0.68167,0.68174,87799999.0
2007-01-31 15:53:00,0.68174,0.68194,0.68172,0.68183,68800000.0
2007-01-31 15:54:00,0.68176,0.68194,0.68172,0.68194,110400001.0
2007-01-31 15:55:00,0.68191,0.682,0.68161,0.68161,96500000.0
2007-01-31 15:56:00,0.6816,0.68169,0.68145,0.68169,145700000.0
2007-01-31 15:57:00,0.68173,0.68176,0.68168,0.68173,75500000.0
2007-01-31 15:58:00,0.68178,0.68189,0.6817,0.68185,119500000.0
2007-01-31 15:59:00,0.68188,0.68199,0.68181,0.68199,36000000.0
2007-01-31 16:00:00,0.68193,0.682,0.68193,0.68193,56100000.0
2007-01-31 16:01:00,0.68192,0.68196,0.68185,0.68196,37500000.0
2007-01-31 16:02:00,0.68197,0.68198,0.68193,0.68193,45900000.0
2007-01-31 16:03:00,0.68203,0.68211,0.68196,0.68211,90199999.0
2007-01-31 16:04:00,0.6821,0.68213,0.682,0.68213,60300000.0
2007-01-31 16:05:00,0.6821,0.68225,0.6821,0.68225,40600000.0
2007-01-31 16:06:00,0.68233,0.68233,0.68219,0.68227,88500000.0
2007-01-31 16:07:00,0.68221,0.68236,0.68214,0.68214,98199997.0
2007-01-31 16:08:00,0.68212,0.68218,0.68208,0.68212,115399999.0
2007-01-31 16:09:00,0.68209,0.68217,0.68163,0.68167,143699999.0
2007-01-31 16:10:00,0.68157,0.68172,0.68153,0.68172,101099999.0
2007-01-31 16:11:00,0.68171,0.68175,0.68162,0.68162,92200002.0
2007-01-31 16:12:00,0.68156,0.68156,0.68138,0.68139,58200000.0
2007-01-31 16:13:00,0.68138,0.68159,0.68138,0.6815,83700000.0
2007-01-31 16:14:00,0.68153,0.68156,0.68136,0.68145,70400000.0
2007-01-31 16:15:00,0.68138,0.68158,0.68138,0.68151,115100000.0
2007-01-31 16:16:00,0.68163,0.68163,0.68131,0.68138,111499999.0
2007-01-31 16:17:00,0.68139,0.68156,0.68138,0.68148,158600000.0
2007-01-31 16:18:00,0.68147,0.68158,0.68139,0.68148,85299998.0
2007-01-31 16:19:00,0.68148,0.68168,0.6814,0.68153,155700004.0
2007-01-31 16:20:00,0.68154,0.68175,0.68154,0.68175,18900000.0
2007-01-31 16:21:00,0.68164,0.68166,0.68154,0.6816,115299998.0
2007-01-31 16:22:00,0.68165,0.68177,0.68158,0.68166,107699999.0
2007-01-31 16:23:00,0.68163,0.68175,0.68163,0.68175,72800000.0
2007-01-31 16:24:00,0.68186,0.68205,0.6816,0.68204,104199999.0
2007-01-31 16:25:00,0.68198,0.68227,0.68194,0.68227,130000001.0
2007-01-31 16:26:00,0.68224,0.68242,0.68224,0.68242,76600000.0
2007-01-31 16:27:00,0.68237,0.6825,0.68233,0.6825,73699999.0
2007-01-31 16:28:00,0.6824,0.68285,0.6824,0.6828,74000000.0
2007-01-31 16:29:00,0.68291,0.68322,0.68291,0.68304,72600001.0
2007-01-31 16:30:00,0.68302,0.6831,0.68273,0.68273,82900002.0
2007-01-31 16:31:00,0.68275,0.68289,0.68273,0.68273,46800000.0
2007-01-31 16:32:00,0.6827,0.68279,0.6827,0.68274,97900000.0
2007-01-31 16:33:00,0.68287,0.68309,0.68285,0.68299,113399999.0
2007-01-31 16:34:00,0.68295,0.68299,0.6828,0.6828,87700000.0
2007-01-31 16:35:00,0.68277,0.68279,0.68264,0.68272,85500000.0
2007-01-31 16:36:00,0.68266,0.68288,0.68266,0.68288,92200001.0
2007-01-31 16:37:00,0.68294,0.68317,0.68294,0.68308,90800001.0
2007-01-31 16:38:00,0.68324,0.68346,0.68324,0.68345,51900000.0
2007-01-31 16:39:00,0.68342,0.68342,0.68321,0.68327,65700000.0
2007-01-31 16:40:00,0.68336,0.68336,0.68312,0.68317,70200000.0
2007-01-31 16:41:00,0.6833,0.68349,0.6833,0.68349,75400000.0
2007-01-31 16:42:00,0.68356,0.6837,0.68348,0.68355,106800002.0
2007-01-31 16:43:00,0.68354,0.68369,0.68354,0.68361,118400003.0
2007-01-31 16:44:00,0.6837,0.6839,0.6837,0.68389,52800000.0
2007-01-31 16:45:00,0.68397,0.68397,0.68368,0.68368,88200000.0
2007-01-31 16:46:00,0.68367,0.68367,0.68341,0.68352,172100000.0
2007-01-31 16:47:00,0.68357,0.68359,0.68333,0.68351,139400001.0
2007-01-31 16:48:00,0.6836,0.68361,0.68349,0.68358,129999999.0
2007-01-31 16:49:00,0.68346,0.68361,0.68336,0.68357,107400000.0
2007-01-31 16:50:00,0.68349,0.68349,0.68323,0.68329,95299998.0
2007-01-31 16:51:00,0.68327,0.68327,0.68293,0.68293,63700000.0
2007-01-31 16:52:00,0.68313,0.68325,0.68312,0.68312,77499999.0
2007-01-31 16:53:00,0.68307,0.68321,0.68303,0.68313,85299998.0
2007-01-31 16:54:00,0.68306,0.68313,0.68299,0.68308,99400001.0
2007-01-31 16:55:00,0.68306,0.68323,0.68304,0.68322,140299999.0
2007-01-31 16:56:00,0.68328,0.68335,0.68319,0.6833,76600000.0
2007-01-31 16:57:00,0.68338,0.68339,0.68328,0.68337,101999999.0
2007-01-31 16:58:00,0.68331,0.68332,0.68319,0.68329,110699999.0
2007-01-31 16:59:00,0.68315,0.68325,0.68293,0.68312,137200002.0
2007-01-31 17:00:00,0.6831,0.68323,0.68308,0.68319,109700000.0
2007-01-31 17:01:00,0.68324,0.68324,0.68292,0.68292,116200000.0
2007-01-31 17:02:00,0.68285,0.68285,0.68273,0.68273,52500001.0
2007-01-31 17:03:00,0.68261,0.68303,0.68261,0.68303,44600000.0
2007-01-31 17:04:00,0.68308,0.68323,0.68308,0.68323,54500000.0
2007-01-31 17:05:00,0.68326,0.68326,0.68308,0.68321,76100001.0
2007-01-31 17:06:00,0.68326,0.68343,0.68305,0.6832,93699998.0
2007-01-31 17:07:00,0.68335,0.68341,0.68324,0.68337,191400002.0
2007-01-31 17:08:00,0.68349,0.68365,0.68349,0.68365,57800000.0
2007-01-31 17:09:00,0.68373,0.68377,0.68357,0.68377,99399998.0
2007-01-31 17:10:00,0.6837,0.68387,0.6837,0.68373,109999998.0
2007-01-31 17:11:00,0.68363,0.6839,0.68363,0.68374,53400000.0
2007-01-31 17:12:00,0.68363,0.68387,0.68359,0.68385,98099998.0
2007-01-31 17:13:00,0.6839,0.68394,0.68382,0.68385,102900001.0
2007-01-31 17:14:00,0.68377,0.68393,0.68377,0.68393,102000001.0
2007-01-31 17:15:00,0.68404,0.68423,0.68404,0.68414,67600000.0
2007-01-31 17:16:00,0.68429,0.6847,0.68429,0.68458,86700002.0
2007-01-31 17:17:00,0.68444,0.68458,0.6844,0.68455,51099999.0
2007-01-31 17:18:00,0.68463,0.68478,0.68446,0.68478,87900000.0
2007-01-31 17:19:00,0.68493,0.68505,0.68484,0.68484,81700000.0
2007-01-31 17:20:00,0.68498,0.68503,0.68492,0.68499,101399997.0
2007-01-31 17:21:00,0.68495,0.68499,0.6849,0.68493,51000000.0
2007-01-31 17:22:00,0.68494,0.6853,0.68494,0.6853,48400000.0
2007-01-31 17:23:00,0.68514,0.68527,0.68512,0.68525,198299999.0
2007-01-31 17:24:00,0.68509,0.68509,0.68482,0.68491,91599998.0
2007-01-31 17:25:00,0.68498,0.68501,0.68492,0.68501,101899999.0
2007-01-31 17:26:00,0.68517,0.68531,0.68517,0.68523,50800000.0
2007-01-31 17:27:00,0.68533,0.68539,0.68522,0.68522,102100000.0
2007-01-31 17:28:00,0.68525,0.68536,0.68524,0.6853,58100000.0
2007-01-31 17:29:00,0.68523,0.68539,0.68514,0.68539,115400000.0
2007-01-31 17:30:00,0.68547,0.68557,0.68544,0.68544,83900001.0
2007-01-31 17:31:00,0.68528,0.68549,0.68523,0.68539,97300000.0
2007-01-31 17:32:00,0.68542,0.68553,0.68524,0.68524,72200000.0
2007-01-31 17:33:00,0.68521,0.68521,0.68502,0.68519,95299999.0
2007-01-31 17:34:00,0.68523,0.68533,0.68505,0.68524,166399996.0
2007-01-31 17:35:00,0.68517,0.68522,0.68517,0.68519,49200000.0
2007-01-31 17:36:00,0.68521,0.68533,0.68521,0.68533,65000000.0
2007-01-31 17:37:00,0.68534,0.68534,0.68529,0.68531,51700000.0
2007-01-31 17:38:00,0.68524,0.68527,0.68522,0.68527,59800000.0
2007-01-31 17:39:00,0.68528,0.68553,0.68528,0.68553,28000000.0
2007-01-31 17:40:00,0.68557,0.68591,0.68557,0.68578,50199999.0
2007-01-31 17:41:00,0.68594,0.68596,0.68592,0.68592,49400000.0
2007-01-31 17:42:00,0.68602,0.68631,0.68602,0.68627,86900000.0
2007-01-31 17:43:00,0.68647,0.68671,0.68647,0.68667,106399998.0
2007-01-31 17:44:00,0.68678,0.68694,0.68672,0.68685,140399999.0
2007-01-31 17:45:00,0.68701,0.68701,0.68688,0.68688,67799998.0
2007-01-31 17:46:00,0.68678,0.68704,0.68678,0.68696,96600000.0
2007-01-31 17:47:00,0.68665,0.68691,0.68663,0.68663,42300000.0
2007-01-31 17:48:00,0.68652,0.68667,0.6862,0.6862,99499999.0
2007-01-31 17:49:00,0.68607,0.68621,0.68607,0.68613,84099999.0
2007-01-31 17:50:00,0.6861,0.68651,0.6861,0.6865,28300000.0
2007-01-31 17:51:00,0.68648,0.68663,0.68645,0.68646,104299998.0
2007-01-31 17:52:00,0.68641,0.68642,0.68636,0.6864,81300000.0
2007-01-31 17:53:00,0.68638,0.68638,0.68625,0.68638,84500000.0
2007-01-31 17:54:00,0.68624,0.68625,0.68616,0.68625,60700000.0
2007-01-31 17:55:00,0.68623,0.68636,0.68623,0.68633,105499999.0
2007-01-31 17:56:00,0.6861,0.68626,0.6861,0.68626,101100000.0
2007-01-31 17:57:00,0.68629,0.68629,0.68618,0.68618,78900001.0
2007-01-31 17:58:00,0.68632,0.68658,0.68632,0.68658,115399998.0
2007-01-31 17:59:00,0.68672,0.6869,0.68646,0.68686,99300000.0
2007-01-31 18:00:00,0.68689,0.68689,0.68633,0.68648,136799996.0
2007-01-31 18:01:00,0.68652,0.68657,0.68633,0.68633,80299999.0
2007-01-31 18:02:00,0.68631,0.6865,0.68618,0.68629,133799999.0
2007-01-31 18:03:00,0.68625,0.68634,0.68615,0.68619,274000001.0
2007-01-31 18:04:00,0.68611,0.68615,0.68593,0.68602,178100000.0
2007-01-31 18:05:00,0.68603,0.6861,0.68584,0.68584,198999998.0
2007-01-31 18:06:00,0.68585,0.68593,0.68579,0.68589,122199999.0
2007-01-31 18:07:00,0.68587,0.68603,0.68581,0.6859,280400001.0
2007-01-31 18:08:00,0.68593,0.68614,0.68588,0.68588,96200000.0
2007-01-31 18:09:00,0.68597,0.68675,0.68597,0.68675,243000001.0
2007-01-31 18:10:00,0.68685,0.68685,0.68655,0.68655,159800000.0
2007-01-31 18:11:00,0.68632,0.68632,0.68623,0.68623,17200000.0
2007-01-31 18:12:00,0.68617,0.68617,0.68597,0.68607,88699999.0
2007-01-31 18:13:00,0.68624,0.68635,0.68617,0.68627,98200001.0
2007-01-31 18:14:00,0.68626,0.68626,0.68618,0.68625,134900001.0
2007-01-31 18:15:00,0.68617,0.68632,0.68608,0.68625,132900000.0
2007-01-31 18:16:00,0.6862,0.6862,0.6858,0.6858,342199999.0
2007-01-31 18:17:00,0.68578,0.68598,0.68578,0.68593,168899999.0
2007-01-31 18:18:00,0.68588,0.68607,0.68578,0.68578,313600001.0
2007-01-31 18:19:00,0.68575,0.68598,0.68573,0.68574,243999999.0
2007-01-31 18:20:00,0.68574,0.68588,0.68574,0.68579,103499998.0
2007-01-31 18:21:00,0.68568,0.6857,0.68561,0.6857,175299998.0
2007-01-31 18:22:00,0.68561,0.68571,0.68553,0.68565,102799999.0
2007-01-31 18:23:00,0.68564,0.68575,0.68561,0.68569,369099996.0
2007-01-31 18:24:00,0.68564,0.68579,0.6855,0.6855,210899998.0
2007-01-31 18:25:00,0.68545,0.68557,0.68541,0.68541,203000000.0
2007-01-31 18:26:00,0.68536,0.68551,0.68536,0.68543,132499997.0
2007-01-31 18:27:00,0.68535,0.68544,0.68533,0.68543,294300004.0
2007-01-31 18:28:00,0.68539,0.6855,0.68533,0.68533,192299999.0
2007-01-31 18:29:00,0.68532,0.68538,0.68527,0.68535,238900003.0
2007-01-31 18:30:00,0.68533,0.68543,0.68531,0.68543,92500000.0
2007-01-31 18:31:00,0.68544,0.68566,0.68544,0.6856,227799998.0
2007-01-31 18:32:00,0.68559,0.68559,0.68534,0.6854,84000000.0
2007-01-31 18:33:00,0.6855,0.68562,0.68545,0.68558,256500001.0
2007-01-31 18:34:00,0.68571,0.68582,0.68569,0.68571,80899999.0
2007-01-31 18:35:00,0.6857,0.6857,0.68544,0.68545,118900001.0
2007-01-31 18:36:00,0.68557,0.68565,0.68551,0.68552,190499999.0
2007-01-31 18:37:00,0.68553,0.68563,0.68551,0.68563,104300000.0
2007-01-31 18:38:00,0.68559,0.68565,0.68556,0.68565,188400001.0
2007-01-31 18:39:00,0.68561,0.68575,0.68559,0.6857,272200000.0
2007-01-31 18:40:00,0.68569,0.68577,0.68562,0.68577,60800001.0
2007-01-31 18:41:00,0.68565,0.68577,0.68544,0.68548,219900000.0
2007-01-31 18:42:00,0.6856,0.68575,0.6856,0.68574,100600000.0
2007-01-31 18:43:00,0.68568,0.68583,0.68549,0.68565,697599998.0
2007-01-31 18:44:00,0.68562,0.68562,0.68543,0.68553,317900000.0
2007-01-31 18:45:00,0.68563,0.6857,0.68551,0.68557,520099999.0
2007-01-31 18:46:00,0.68548,0.68553,0.68548,0.6855,121799999.0
2007-01-31 18:47:00,0.6855,0.68556,0.68542,0.68549,210700001.0
2007-01-31 18:48:00,0.6855,0.6855,0.6853,0.6853,170400001.0
2007-01-31 18:49:00,0.68498,0.68523,0.68462,0.68462,148500001.0
2007-01-31 18:50:00,0.68452,0.68461,0.68438,0.68457,75999999.0
2007-01-31 18:51:00,0.68454,0.68493,0.68454,0.68493,105400001.0
2007-01-31 18:52:00,0.68498,0.68498,0.68475,0.68475,84400000.0
2007-01-31 18:53:00,0.68477,0.68493,0.68474,0.68493,82899999.0
2007-01-31 18:54:00,0.68495,0.68529,0.6849,0.68522,92299998.0
2007-01-31 18:55:00,0.68533,0.68539,0.68528,0.68538,205100000.0
2007-01-31 18:56:00,0.68537,0.68537,0.68522,0.68522,120400001.0
2007-01-31 18:57:00,0.68526,0.68529,0.685,0.685,76800001.0
2007-01-31 18:58:00,0.68494,0.68508,0.6849,0.6849,120000000.0
2007-01-31 18:59:00,0.68475,0.68491,0.68475,0.68491,197700002.0
2007-01-31 19:00:00,0.68495,0.68499,0.6849,0.68492,134600002.0
2007-01-31 19:01:00,0.68499,0.68504,0.68489,0.68489,33700000.0
2007-01-31 19:02:00,0.68488,0.68491,0.68475,0.6849,92000001.0
2007-01-31 19:03:00,0.68485,0.68495,0.68485,0.6849,183400000.0
2007-01-31 19:04:00,0.68483,0.68489,0.68466,0.68468,134599999.0
2007-01-31 19:05:00,0.68471,0.68486,0.68464,0.68464,83700001.0
2007-01-31 19:06:00,0.68474,0.68474,0.6841,0.68443,196899999.0
2007-01-31 19:07:00,0.68441,0.68447,0.68414,0.68432,202299998.0
2007-01-31 19:08:00,0.68451,0.68481,0.68448,0.68481,151099999.0
2007-01-31 19:09:00,0.68483,0.68483,0.68438,0.68438,148100002.0
2007-01-31 19:10:00,0.68443,0.68447,0.68412,0.68412,72300000.0
2007-01-31 19:11:00,0.68407,0.68422,0.68403,0.68418,93000001.0
2007-01-31 19:12:00,0.68422,0.6845,0.68422,0.6845,60300000.0
2007-01-31 19:13:00,0.68453,0.68461,0.68445,0.6846,84000000.0
2007-01-31 19:14:00,0.68473,0.68477,0.6846,0.6846,88300000.0
2007-01-31 19:15:00,0.6846,0.68465,0.6846,0.6846,66400000.0
2007-01-31 19:16:00,0.68461,0.685,0.68461,0.685,85399999.0
2007-01-31 19:17:00,0.68495,0.68495,0.68471,0.68494,113400000.0
2007-01-31 19:18:00,0.68502,0.68514,0.68502,0.68514,54200000.0
2007-01-31 19:19:00,0.68509,0.68541,0.68509,0.68541,74400000.0
2007-01-31 19:20:00,0.68539,0.6854,0.68523,0.68523,135800000.0
2007-01-31 19:21:00,0.68525,0.68536,0.68521,0.6853,164599998.0
2007-01-31 19:22:00,0.68527,0.6854,0.68517,0.6854,92600000.0
2007-01-31 19:23:00,0.68535,0.68545,0.68535,0.6854,107599998.0
2007-01-31 19:24:00,0.68543,0.68548,0.68541,0.68542,116299999.0
2007-01-31 19:25:00,0.68538,0.68545,0.68533,0.68537,61300000.0
2007-01-31 19:26:00,0.6854,0.68552,0.6854,0.68552,64800000.0
2007-01-31 19:27:00,0.6855,0.6855,0.68526,0.68527,162300001.0
2007-01-31 19:28:00,0.6854,0.6854,0.6851,0.6852,109100000.0
2007-01-31 19:29:00,0.68522,0.68528,0.68514,0.68514,84400000.0
2007-01-31 19:30:00,0.68515,0.68515,0.6851,0.68515,32999999.0
2007-01-31 19:31:00,0.68525,0.68535,0.68521,0.68535,101900002.0
2007-01-31 19:32:00,0.68534,0.68548,0.68524,0.68532,117599999.0
2007-01-31 19:33:00,0.68525,0.68534,0.68523,0.68534,70400000.0
2007-01-31 19:34:00,0.68533,0.68534,0.68518,0.68533,164600001.0
2007-01-31 19:35:00,0.68534,0.68538,0.68523,0.6853,126700000.0
2007-01-31 19:36:00,0.68531,0.68543,0.68528,0.68538,193199999.0
2007-01-31 19:37:00,0.6854,0.68545,0.68538,0.68538,75100000.0
2007-01-31 19:38:00,0.68547,0.68548,0.68541,0.68541,74400000.0
2007-01-31 19:39:00,0.68543,0.68543,0.68532,0.68535,253800002.0
2007-01-31 19:40:00,0.68546,0.6855,0.68541,0.68548,45800000.0
2007-01-31 19:41:00,0.68554,0.68565,0.68547,0.68547,59000000.0
2007-01-31 19:42:00,0.68539,0.68557,0.68527,0.68527,124600002.0
2007-01-31 19:43:00,0.68531,0.68542,0.68531,0.68536,101000002.0
2007-01-31 19:44:00,0.68544,0.68544,0.68524,0.68536,93000000.0
2007-01-31 19:45:00,0.68542,0.68549,0.68535,0.68535,43500000.0
2007-01-31 19:46:00,0.68538,0.68543,0.68531,0.68536,112499999.0
2007-01-31 19:47:00,0.68535,0.68535,0.6853,0.6853,77000002.0
2007-01-31 19:48:00,0.68525,0.68538,0.68525,0.68537,121300000.0
2007-01-31 19:49:00,0.68544,0.68576,0.68544,0.68544,116500002.0
2007-01-31 19:50:00,0.68557,0.68564,0.68557,0.68563,118900000.0
2007-01-31 19:51:00,0.68574,0.68587,0.68571,0.68583,159500001.0
2007-01-31 19:52:00,0.68582,0.68583,0.68566,0.68568,149899997.0
2007-01-31 19:53:00,0.68572,0.68582,0.68563,0.68578,116100000.0
2007-01-31 19:54:00,0.68582,0.68595,0.68572,0.68572,153000000.0
2007-01-31 19:55:00,0.68573,0.68595,0.68573,0.68581,221300000.0
2007-01-31 19:56:00,0.68578,0.68587,0.68574,0.68577,289499999.0
2007-01-31 19:57:00,0.68579,0.68586,0.68567,0.68586,145699999.0
2007-01-31 19:58:00,0.68602,0.68606,0.68595,0.686,258399999.0
2007-01-31 19:59:00,0.68584,0.68584,0.68558,0.68558,133299998.0
2007-01-31 20:00:00,0.68564,0.68564,0.68525,0.68538,350800004.0
2007-01-31 20:01:00,0.68544,0.6856,0.68544,0.68551,107500000.0
2007-01-31 20:02:00,0.68552,0.68552,0.68541,0.68541,104099998.0
2007-01-31 20:03:00,0.68547,0.68547,0.68522,0.68522,88400000.0
2007-01-31 20:04:00,0.6852,0.68542,0.6852,0.68529,108200000.0
2007-01-31 20:05:00,0.68526,0.68528,0.68509,0.68528,129200000.0
2007-01-31 20:06:00,0.6853,0.6853,0.68515,0.68525,213700000.0
2007-01-31 20:07:00,0.68518,0.68518,0.68478,0.68478,99499999.0
2007-01-31 20:08:00,0.68488,0.68496,0.68483,0.68484,117800002.0
2007-01-31 20:09:00,0.68469,0.68475,0.68422,0.68465,158999999.0
2007-01-31 20:10:00,0.68463,0.68468,0.68438,0.68455,201699999.0
2007-01-31 20:11:00,0.68453,0.68455,0.68439,0.68452,74300000.0
2007-01-31 20:12:00,0.68455,0.68455,0.68445,0.6845,64400000.0
2007-01-31 20:13:00,0.68453,0.68453,0.68408,0.68432,73599998.0
2007-01-31 20:14:00,0.68444,0.6846,0.68441,0.6845,114700000.0
2007-01-31 20:15:00,0.68439,0.68449,0.68438,0.68445,94799998.0
2007-01-31 20:16:00,0.6844,0.68452,0.68425,0.68425,394400002.0
2007-01-31 20:17:00,0.68422,0.6845,0.68411,0.6845,240900000.0
2007-01-31 20:18:00,0.6845,0.68452,0.68444,0.68448,76300000.0
2007-01-31 20:19:00,0.68443,0.68443,0.68435,0.68437,104000000.0
2007-01-31 20:20:00,0.68452,0.68465,0.68452,0.68456,76900000.0
2007-01-31 20:21:00,0.68448,0.68477,0.68442,0.68477,97500000.0
2007-01-31 20:22:00,0.6849,0.68496,0.68464,0.68475,159900000.0
2007-01-31 20:23:00,0.68472,0.68486,0.6846,0.68486,72600000.0
2007-01-31 20:24:00,0.68482,0.68482,0.68449,0.68468,162000000.0
2007-01-31 20:25:00,0.68468,0.68474,0.68463,0.68469,132900001.0
2007-01-31 20:26:00,0.68475,0.6848,0.68465,0.6847,101300000.0
2007-01-31 20:27:00,0.68465,0.68465,0.68447,0.68462,75999999.0
2007-01-31 20:28:00,0.68465,0.68465,0.6846,0.68465,41400000.0
2007-01-31 20:29:00,0.68465,0.68469,0.68455,0.68458,256900000.0
2007-01-31 20:30:00,0.68446,0.68473,0.68446,0.68462,267699999.0
2007-01-31 20:31:00,0.6847,0.68482,0.68466,0.68482,211100001.0
2007-01-31 20:32:00,0.68475,0.68485,0.68475,0.6848,92399999.0
2007-01-31 20:33:00,0.6848,0.68488,0.68475,0.68478,169100001.0
2007-01-31 20:34:00,0.68484,0.68484,0.68473,0.68477,100500000.0
2007-01-31 20:35:00,0.68465,0.68465,0.68455,0.6846,76200002.0
2007-01-31 20:36:00,0.68457,0.68467,0.68436,0.68436,236399999.0
2007-01-31 20:37:00,0.68439,0.68467,0.68439,0.68449,158800000.0
2007-01-31 20:38:00,0.68453,0.6846,0.6845,0.68459,176000001.0
2007-01-31 20:39:00,0.68461,0.68473,0.68461,0.68473,55600000.0
2007-01-31 20:40:00,0.68469,0.68469,0.68458,0.68459,222299998.0
2007-01-31 20:41:00,0.6846,0.68473,0.68457,0.68473,145800000.0
2007-01-31 20:42:00,0.68469,0.68474,0.68462,0.68463,68200001.0
2007-01-31 20:43:00,0.68458,0.68467,0.68449,0.68467,90400000.0
2007-01-31 20:44:00,0.68465,0.68473,0.68465,0.68473,90499999.0
2007-01-31 20:45:00,0.6847,0.68475,0.68463,0.68465,87700002.0
2007-01-31 20:46:00,0.68472,0.68472,0.68453,0.68453,76299999.0
2007-01-31 20:47:00,0.68457,0.68458,0.68445,0.68445,76200000.0
2007-01-31 20:48:00,0.68434,0.68457,0.68434,0.68457,83900000.0
2007-01-31 20:49:00,0.68463,0.68469,0.68449,0.68466,121800000.0
2007-01-31 20:50:00,0.6847,0.68472,0.68463,0.68465,93499999.0
2007-01-31 20:51:00,0.68465,0.68475,0.68465,0.6847,44700000.0
2007-01-31 20:52:00,0.6847,0.6848,0.68465,0.68465,125899997.0
2007-01-31 20:53:00,0.68471,0.68471,0.68458,0.6846,268399999.0
2007-01-31 20:54:00,0.6846,0.68471,0.68453,0.68471,206600000.0
2007-01-31 20:55:00,0.68464,0.68474,0.68464,0.68474,69599999.0
2007-01-31 20:56:00,0.68469,0.68482,0.68448,0.68474,106400002.0
2007-01-31 20:57:00,0.6847,0.6848,0.68455,0.6847,75100000.0
2007-01-31 20:58:00,0.6847,0.6848,0.68465,0.68465,277300002.0
2007-01-31 20:59:00,0.68468,0.6848,0.68458,0.6846,172700000.0
2007-01-31 21:00:00,0.6846,0.68463,0.68455,0.6846,229999999.0
2007-01-31 21:01:00,0.68447,0.6846,0.68441,0.6846,88799999.0
2007-01-31 21:02:00,0.68461,0.68473,0.6846,0.68468,71600000.0
2007-01-31 21:03:00,0.68469,0.68481,0.68468,0.68481,101200000.0
2007-01-31 21:04:00,0.68466,0.68474,0.68462,0.6847,89300000.0
2007-01-31 21:05:00,0.68478,0.68478,0.68443,0.68443,86100000.0
2007-01-31 21:06:00,0.68442,0.68489,0.68442,0.68489,217999999.0
2007-01-31 21:07:00,0.68504,0.68505,0.68496,0.68505,48300000.0
2007-01-31 21:08:00,0.68507,0.68511,0.68493,0.68496,156200002.0
2007-01-31 21:09:00,0.68496,0.68517,0.68496,0.68514,139600000.0
2007-01-31 21:10:00,0.68511,0.68522,0.68511,0.68522,84300001.0
2007-01-31 21:11:00,0.68528,0.68528,0.68526,0.68527,33500001.0
2007-01-31 21:12:00,0.68523,0.68528,0.68513,0.68521,168499997.0
2007-01-31 21:13:00,0.68514,0.68522,0.68501,0.68522,68200000.0
2007-01-31 21:14:00,0.68526,0.68526,0.68508,0.68518,70100000.0
2007-01-31 21:15:00,0.68524,0.6855,0.68524,0.68542,190699999.0
2007-01-31 21:16:00,0.68573,0.68661,0.6857,0.68661,130599999.0
2007-01-31 21:17:00,0.68669,0.68745,0.68669,0.68745,168100000.0
2007-01-31 21:18:00,0.68772,0.68786,0.6872,0.6872,174800001.0
2007-01-31 21:19:00,0.68719,0.68725,0.68679,0.6872,103900000.0
2007-01-31 21:20:00,0.68704,0.6873,0.68695,0.68711,175399999.0
2007-01-31 21:21:00,0.6873,0.6873,0.68657,0.6867,94500000.0
2007-01-31 21:22:00,0.68663,0.68663,0.68635,0.68635,63700000.0
2007-01-31 21:23:00,0.68661,0.6867,0.68645,0.6865,141099998.0
2007-01-31 21:24:00,0.68639,0.68639,0.6862,0.68636,73400001.0
2007-01-31 21:25:00,0.68641,0.6866,0.68636,0.6866,138900000.0
2007-01-31 21:26:00,0.68664,0.68676,0.6866,0.68668,101200000.0
2007-01-31 21:27:00,0.68675,0.68699,0.68675,0.68697,111400001.0
2007-01-31 21:28:00,0.68697,0.68697,0.68666,0.68677,163899996.0
2007-01-31 21:29:00,0.68672,0.68674,0.68651,0.68659,119000001.0
2007-01-31 21:30:00,0.68649,0.6865,0.68634,0.68645,184400000.0
2007-01-31 21:31:00,0.68647,0.68662,0.68647,0.6866,89699999.0
2007-01-31 21:32:00,0.68654,0.68654,0.68636,0.68645,88199999.0
2007-01-31 21:33:00,0.68643,0.68665,0.68637,0.68665,80000001.0
2007-01-31 21:34:00,0.68672,0.68672,0.68644,0.68652,89900001.0
2007-01-31 21:35:00,0.68658,0.6869,0.68658,0.68681,201400001.0
2007-01-31 21:36:00,0.68679,0.68686,0.68667,0.68684,204499999.0
2007-01-31 21:37:00,0.68675,0.68675,0.68641,0.68663,87100000.0
2007-01-31 21:38:00,0.68665,0.68672,0.68649,0.68651,57400000.0
2007-01-31 21:39:00,0.68665,0.68679,0.68659,0.68679,127000004.0
2007-01-31 21:40:00,0.68685,0.6869,0.6867,0.68688,179100003.0
2007-01-31 21:41:00,0.68676,0.68678,0.68666,0.68668,119299999.0
2007-01-31 21:42:00,0.68666,0.68679,0.68666,0.68675,105299999.0
2007-01-31 21:43:00,0.68674,0.68695,0.68674,0.68684,53700001.0
2007-01-31 21:44:00,0.68701,0.68711,0.68688,0.68688,71300000.0
2007-01-31 21:45:00,0.687,0.68706,0.68692,0.68704,66500000.0
2007-01-31 21:46:00,0.68711,0.68716,0.68711,0.68714,123199999.0
2007-01-31 21:47:00,0.6871,0.68735,0.68704,0.68733,181700004.0
2007-01-31 21:48:00,0.68746,0.68796,0.68746,0.68796,42500000.0
2007-01-31 21:49:00,0.68805,0.68817,0.68793,0.68793,98400000.0
2007-01-31 21:50:00,0.68799,0.68812,0.68794,0.68801,89400000.0
2007-01-31 21:51:00,0.68796,0.68803,0.68783,0.68803,122000003.0
2007-01-31 21:52:00,0.688,0.68815,0.68797,0.68805,89899998.0
2007-01-31 21:53:00,0.68801,0.68832,0.68801,0.68832,57300000.0
2007-01-31 21:54:00,0.68841,0.68847,0.68833,0.68847,53300000.0
2007-01-31 21:55:00,0.68846,0.68856,0.68843,0.68856,80000001.0
2007-01-31 21:56:00,0.68851,0.68851,0.6884,0.68842,60600001.0
2007-01-31 21:57:00,0.68852,0.68861,0.68845,0.68854,163200000.0
2007-01-31 21:58:00,0.6885,0.68853,0.68844,0.68848,89399999.0
2007-01-31 21:59:00,0.68842,0.68845,0.68835,0.68837,55099999.0
2007-01-31 22:00:00,0.68833,0.68833,0.68814,0.68833,78300000.0
2007-01-31 22:01:00,0.68823,0.68823,0.68785,0.68785,65799999.0
2007-01-31 22:02:00,0.68786,0.68794,0.68782,0.68782,96800000.0
2007-01-31 22:03:00,0.68778,0.68778,0.6876,0.6876,47400000.0
2007-01-31 22:04:00,0.68752,0.6877,0.68752,0.68755,102800000.0
2007-01-31 22:05:00,0.68753,0.68761,0.68742,0.68744,177500000.0
2007-01-31 22:06:00,0.68738,0.68766,0.68738,0.68748,109200000.0
2007-01-31 22:07:00,0.6876,0.68765,0.68755,0.68755,147899999.0
2007-01-31 22:08:00,0.68753,0.6877,0.68741,0.6877,80700000.0
2007-01-31 22:09:00,0.68765,0.68765,0.68755,0.68762,58000000.0
2007-01-31 22:10:00,0.6876,0.68765,0.68755,0.6876,94300002.0
2007-01-31 22:11:00,0.68751,0.68769,0.68751,0.68766,104000002.0
2007-01-31 22:12:00,0.68757,0.68762,0.68749,0.6875,93999999.0
2007-01-31 22:13:00,0.68764,0.68764,0.68753,0.6876,59200000.0
2007-01-31 22:14:00,0.68765,0.68765,0.6875,0.68762,122799997.0
2007-01-31 22:15:00,0.68758,0.68758,0.68737,0.68741,118599998.0
2007-01-31 22:16:00,0.68741,0.68754,0.68741,0.6875,47999999.0
2007-01-31 22:17:00,0.68757,0.68763,0.68748,0.68763,123499997.0
2007-01-31 22:18:00,0.68767,0.68776,0.6876,0.68762,93400002.0
2007-01-31 22:19:00,0.68771,0.6879,0.68763,0.6878,130600002.0
2007-01-31 22:20:00,0.68782,0.68782,0.68775,0.68778,112700001.0
2007-01-31 22:21:00,0.6879,0.68797,0.68785,0.68795,94500000.0
2007-01-31 22:22:00,0.68803,0.68803,0.68784,0.68784,42299999.0
2007-01-31 22:23:00,0.68781,0.68799,0.68778,0.68799,102399999.0
2007-01-31 22:24:00,0.68795,0.68805,0.68793,0.68805,147400000.0
2007-01-31 22:25:00,0.68793,0.68806,0.68792,0.68792,92199999.0
2007-01-31 22:26:00,0.68793,0.68812,0.68793,0.68812,78799999.0
2007-01-31 22:27:00,0.68802,0.68808,0.68777,0.68787,77599999.0
2007-01-31 22:28:00,0.68759,0.68778,0.68759,0.68778,87100001.0
2007-01-31 22:29:00,0.6878,0.68785,0.6878,0.6878,50099999.0
2007-01-31 22:30:00,0.68785,0.6879,0.68773,0.6879,116699999.0
2007-01-31 22:31:00,0.68795,0.68795,0.68782,0.68782,70200000.0
2007-01-31 22:32:00,0.68791,0.68791,0.68789,0.68789,13500000.0
2007-01-31 22:33:00,0.68781,0.68793,0.68781,0.68793,91400000.0
2007-01-31 22:34:00,0.6879,0.68793,0.68758,0.68784,114300000.0
2007-01-31 22:35:00,0.68791,0.68797,0.68788,0.68788,86900000.0
2007-01-31 22:36:00,0.6879,0.68795,0.68785,0.6879,100400001.0
2007-01-31 22:37:00,0.68788,0.68788,0.6878,0.68787,117400003.0
2007-01-31 22:38:00,0.68781,0.68793,0.68767,0.68785,89200001.0
2007-01-31 22:39:00,0.68784,0.68791,0.68784,0.68791,19100000.0
2007-01-31 22:40:00,0.68786,0.68786,0.6877,0.68775,100100001.0
2007-01-31 22:41:00,0.68785,0.68797,0.6878,0.68792,164400000.0
2007-01-31 22:42:00,0.6878,0.68788,0.68775,0.68788,141500002.0
2007-01-31 22:43:00,0.68781,0.68794,0.6877,0.68788,126700001.0
2007-01-31 22:44:00,0.68791,0.68791,0.68772,0.68779,185199996.0
2007-01-31 22:45:00,0.68792,0.68805,0.68781,0.68805,185799998.0
2007-01-31 22:46:00,0.68812,0.68817,0.68783,0.68799,206499998.0
2007-01-31 22:47:00,0.68806,0.6882,0.68806,0.6882,32600001.0
2007-01-31 22:48:00,0.68818,0.68826,0.68804,0.6882,123000000.0
2007-01-31 22:49:00,0.68825,0.68836,0.68825,0.68836,42300000.0
2007-01-31 22:50:00,0.68852,0.68867,0.68831,0.68867,213799999.0
2007-01-31 22:51:00,0.68875,0.68889,0.68871,0.68883,208400001.0
2007-01-31 22:52:00,0.68888,0.68889,0.68875,0.68889,135300001.0
2007-01-31 22:53:00,0.68888,0.68888,0.68848,0.68853,90000000.0
2007-01-31 22:54:00,0.68838,0.68842,0.68822,0.68833,75499999.0
2007-01-31 22:55:00,0.68839,0.6886,0.68839,0.68851,95300002.0
2007-01-31 22:56:00,0.68853,0.68853,0.68839,0.68848,131999999.0
2007-01-31 22:57:00,0.6885,0.68865,0.68847,0.68853,127700001.0
2007-01-31 22:58:00,0.68845,0.68858,0.68836,0.68848,97199999.0
2007-01-31 22:59:00,0.68834,0.68848,0.68819,0.68819,139499999.0
2007-01-31 23:00:00,0.68825,0.68856,0.68825,0.68854,80200001.0
2007-01-31 23:01:00,0.68853,0.68854,0.68836,0.68854,169900000.0
2007-01-31 23:02:00,0.68849,0.68858,0.68846,0.68858,72700000.0
2007-01-31 23:03:00,0.68872,0.68876,0.68865,0.68868,80600002.0
2007-01-31 23:04:00,0.68868,0.68889,0.68868,0.68889,107999998.0
2007-01-31 23:05:00,0.68888,0.68911,0.68878,0.68901,73000000.0
2007-01-31 23:06:00,0.68909,0.68914,0.68898,0.689,67000000.0
2007-01-31 23:07:00,0.68907,0.68925,0.68905,0.68906,80500000.0
2007-01-31 23:08:00,0.68912,0.68921,0.6891,0.68918,101800000.0
2007-01-31 23:09:00,0.68927,0.68937,0.68927,0.68928,58199999.0
2007-01-31 23:10:00,0.68918,0.68928,0.68917,0.68928,123499998.0
2007-01-31 23:11:00,0.68934,0.6894,0.68933,0.68937,95000000.0
2007-01-31 23:12:00,0.68949,0.68954,0.68937,0.68942,128700000.0
2007-01-31 23:13:00,0.68948,0.68951,0.68942,0.68951,94200001.0
2007-01-31 23:14:00,0.68951,0.68957,0.68934,0.68934,43500000.0
2007-01-31 23:15:00,0.68933,0.68933,0.68919,0.68922,60600000.0
2007-01-31 23:16:00,0.68927,0.68934,0.68919,0.68932,99500003.0
2007-01-31 23:17:00,0.68933,0.68937,0.68908,0.68914,79800002.0
2007-01-31 23:18:00,0.68901,0.68901,0.68854,0.6888,34300000.0
2007-01-31 23:19:00,0.68886,0.68907,0.68886,0.68907,78799999.0
2007-01-31 23:20:00,0.68927,0.68936,0.68922,0.68922,62100000.0
2007-01-31 23:21:00,0.68914,0.68914,0.68884,0.68884,67500000.0
2007-01-31 23:22:00,0.68866,0.68874,0.6885,0.68854,119199999.0
2007-01-31 23:23:00,0.6886,0.68882,0.68859,0.68882,37200000.0
2007-01-31 23:24:00,0.6889,0.68927,0.6889,0.68927,62700000.0
2007-01-31 23:25:00,0.68945,0.68995,0.68945,0.6899,129099999.0
2007-01-31 23:26:00,0.68995,0.69023,0.68995,0.69023,83499999.0
2007-01-31 23:27:00,0.69024,0.69024,0.69002,0.6901,82799999.0
2007-01-31 23:28:00,0.69005,0.69016,0.68994,0.69014,133900000.0
2007-01-31 23:29:00,0.69023,0.69045,0.69023,0.69045,72500000.0
2007-01-31 23:30:00,0.6904,0.6904,0.69022,0.69022,48400000.0
2007-01-31 23:31:00,0.69009,0.6901,0.69002,0.69007,102400000.0
2007-01-31 23:32:00,0.69018,0.69023,0.69013,0.69022,82000000.0
2007-01-31 23:33:00,0.6902,0.69048,0.6902,0.69027,100600001.0
2007-01-31 23:34:00,0.69021,0.69023,0.68996,0.69011,111100000.0
2007-01-31 23:35:00,0.69003,0.69017,0.68995,0.69017,121099998.0
2007-01-31 23:36:00,0.69004,0.69021,0.69001,0.69003,137600002.0
2007-01-31 23:37:00,0.69013,0.6902,0.69008,0.6902,71200000.0
2007-01-31 23:38:00,0.69026,0.69032,0.69018,0.69032,113800000.0
2007-01-31 23:39:00,0.6902,0.69029,0.69015,0.6902,62900000.0
2007-01-31 23:40:00,0.69022,0.69022,0.6901,0.69016,83500001.0
2007-01-31 23:41:00,0.69028,0.69032,0.69021,0.69032,47000000.0
2007-01-31 23:42:00,0.69021,0.69024,0.69021,0.69024,26200000.0
2007-01-31 23:43:00,0.6903,0.69036,0.69019,0.69023,77800000.0
2007-01-31 23:44:00,0.69018,0.69018,0.69017,0.69018,33499999.0
2007-01-31 23:45:00,0.69033,0.69033,0.69024,0.69029,59500001.0
2007-01-31 23:46:00,0.69027,0.69034,0.69022,0.69033,82100000.0
2007-01-31 23:47:00,0.69031,0.69031,0.69014,0.69027,96200000.0
2007-01-31 23:48:00,0.69027,0.69033,0.69019,0.69033,92499998.0
2007-01-31 23:49:00,0.6903,0.6903,0.6901,0.69018,57400000.0
2007-01-31 23:50:00,0.69013,0.69021,0.69013,0.69018,48600001.0
2007-01-31 23:51:00,0.69009,0.69029,0.69007,0.69029,58200000.0
2007-01-31 23:52:00,0.69025,0.6904,0.69025,0.69032,94300001.0
2007-01-31 23:53:00,0.69025,0.6903,0.69021,0.69023,44899999.0
2007-01-31 23:54:00,0.69035,0.69072,0.69035,0.69072,93900002.0
2007-01-31 23:55:00,0.6908,0.69086,0.69072,0.69073,57100000.0
2007-01-31 23:56:00,0.69084,0.69084,0.69073,0.69073,86500000.0
2007-01-31 23:57:00,0.69072,0.69079,0.69068,0.69069,80699999.0
2007-01-31 23:58:00,0.69068,0.69068,0.69061,0.69068,20600000.0
2007-01-31 23:59:00,0.69055,0.69063,0.69049,0.69054,134500000.0
2007-02-01 00:00:00,0.69073,0.69083,0.69073,0.69078,48900000.0
2007-02-01 00:01:00,0.69075,0.69075,0.69065,0.69065,84000000.0
2007-02-01 00:02:00,0.69075,0.69091,0.69075,0.6908,96899999.0
2007-02-01 00:03:00,0.69077,0.69083,0.69069,0.69083,60499999.0
2007-02-01 00:04:00,0.69082,0.69082,0.69069,0.69077,37500000.0
2007-02-01 00:05:00,0.69083,0.69083,0.69067,0.69067,28100000.0
2007-02-01 00:06:00,0.69071,0.69082,0.69071,0.69082,68600001.0
2007-02-01 00:07:00,0.69078,0.69078,0.69057,0.69057,64300000.0
2007-02-01 00:08:00,0.69046,0.69058,0.69046,0.69057,71299999.0
2007-02-01 00:09:00,0.69052,0.6906,0.69049,0.69057,46000000.0
2007-02-01 00:10:00,0.69036,0.69052,0.69026,0.69052,104500000.0
2007-02-01 00:11:00,0.69045,0.69048,0.69027,0.69048,141899999.0
2007-02-01 00:12:00,0.69048,0.69049,0.69033,0.6904,89800001.0
2007-02-01 00:13:00,0.69036,0.6904,0.69018,0.6904,101900000.0
2007-02-01 00:14:00,0.69028,0.69032,0.69009,0.69027,109700000.0
2007-02-01 00:15:00,0.69027,0.69033,0.69023,0.69033,30800000.0
2007-02-01 00:16:00,0.6903,0.6903,0.69008,0.69012,113800001.0
2007-02-01 00:17:00,0.6901,0.69033,0.6901,0.69033,98900001.0
2007-02-01 00:18:00,0.69032,0.69032,0.69014,0.69028,54600000.0
2007-02-01 00:19:00,0.69026,0.69029,0.69022,0.69029,56900000.0
2007-02-01 00:20:00,0.6902,0.69025,0.6902,0.69022,93499999.0
2007-02-01 00:21:00,0.69015,0.69025,0.69015,0.69025,78300000.0
2007-02-01 00:22:00,0.69022,0.69033,0.69022,0.69033,39000001.0
2007-02-01 00:23:00,0.69035,0.69035,0.69025,0.69025,37600000.0
2007-02-01 00:24:00,0.69034,0.69034,0.69025,0.69026,74899999.0
2007-02-01 00:25:00,0.69025,0.69025,0.69008,0.69013,97799999.0
2007-02-01 00:26:00,0.6902,0.6902,0.6902,0.6902,25800000.0
2007-02-01 00:27:00,0.69028,0.69037,0.69021,0.69033,138400000.0
2007-02-01 00:28:00,0.69021,0.69043,0.69021,0.69043,108400000.0
2007-02-01 00:29:00,0.69038,0.69038,0.69034,0.69037,23500000.0
2007-02-01 00:30:00,0.69048,0.69048,0.69018,0.69018,125399997.0
2007-02-01 00:31:00,0.69033,0.69033,0.69015,0.69015,66000000.0
2007-02-01 00:32:00,0.69016,0.6903,0.69016,0.69021,114700001.0
2007-02-01 00:33:00,0.69018,0.69018,0.6899,0.6899,76500001.0
2007-02-01 00:34:00,0.69005,0.69005,0.69,0.69005,56500000.0
2007-02-01 00:35:00,0.69011,0.69032,0.68989,0.68999,94800000.0
2007-02-01 00:36:00,0.69005,0.69007,0.68998,0.68998,57500000.0
2007-02-01 00:37:00,0.69009,0.69009,0.68977,0.68996,133899999.0
2007-02-01 00:38:00,0.68993,0.68993,0.68966,0.68981,44000000.0
2007-02-01 00:39:00,0.68985,0.68985,0.68975,0.68985,97700000.0
2007-02-01 00:40:00,0.68982,0.68991,0.68982,0.68987,71499998.0
2007-02-01 00:41:00,0.68995,0.68995,0.68975,0.6899,91700001.0
2007-02-01 00:42:00,0.68991,0.69002,0.68991,0.69,42900000.0
2007-02-01 00:43:00,0.69003,0.69003,0.68988,0.68988,88799999.0
2007-02-01 00:44:00,0.68992,0.68992,0.68974,0.68974,40600000.0
2007-02-01 00:45:00,0.68978,0.68992,0.68978,0.68989,43800000.0
2007-02-01 00:46:00,0.68989,0.68989,0.68983,0.68983,47800000.0
2007-02-01 00:47:00,0.68989,0.68989,0.68986,0.68986,23200000.0
2007-02-01 00:48:00,0.68993,0.68997,0.68982,0.68986,71000000.0
2007-02-01 00:49:00,0.6898,0.68992,0.68976,0.68992,63900001.0
2007-02-01 00:50:00,0.68992,0.68992,0.68982,0.68982,38500000.0
2007-02-01 00:51:00,0.68965,0.68989,0.68965,0.68975,75400000.0
2007-02-01 00:52:00,0.68964,0.68964,0.68946,0.68952,57399999.0
2007-02-01 00:53:00,0.68948,0.68948,0.68936,0.68946,59200000.0
2007-02-01 00:54:00,0.68941,0.68951,0.68937,0.68948,108600000.0
2007-02-01 00:55:00,0.68944,0.68944,0.68937,0.68937,83300000.0
2007-02-01 00:56:00,0.68945,0.68945,0.6894,0.68942,59700001.0
2007-02-01 00:57:00,0.68926,0.68934,0.68922,0.68922,161200000.0
2007-02-01 00:58:00,0.68923,0.6894,0.68923,0.68936,84000000.0
2007-02-01 00:59:00,0.6893,0.68942,0.6893,0.68938,134199999.0
2007-02-01 01:00:00,0.68936,0.68936,0.68924,0.6893,63199999.0
2007-02-01 01:01:00,0.68933,0.68942,0.6893,0.68935,81600002.0
2007-02-01 01:02:00,0.68928,0.68928,0.68927,0.68927,20700000.0
2007-02-01 01:03:00,0.68941,0.68957,0.68941,0.68951,89599999.0
2007-02-01 01:04:00,0.68947,0.68955,0.68938,0.68955,39000000.0
2007-02-01 01:05:00,0.68947,0.68947,0.6894,0.6894,33800000.0
2007-02-01 01:06:00,0.68953,0.68986,0.68952,0.68986,44700000.0
2007-02-01 01:07:00,0.68986,0.69005,0.68971,0.69,59800000.0
2007-02-01 01:08:00,0.68996,0.69004,0.68989,0.68989,87600000.0
2007-02-01 01:09:00,0.69002,0.69012,0.68999,0.69004,81100000.0
2007-02-01 01:10:00,0.68998,0.69007,0.68998,0.69007,48600000.0
2007-02-01 01:11:00,0.69009,0.69024,0.69003,0.69003,83400002.0
2007-02-01 01:12:00,0.69008,0.69021,0.69008,0.69013,98099999.0
2007-02-01 01:13:00,0.69025,0.69025,0.69013,0.69019,113899999.0
2007-02-01 01:14:00,0.69008,0.69013,0.69,0.69,62999999.0
2007-02-01 01:15:00,0.69005,0.69005,0.69005,0.69005,39100000.0
2007-02-01 01:16:00,0.68997,0.69032,0.68997,0.69032,47100000.0
2007-02-01 01:17:00,0.69034,0.69034,0.69026,0.69026,37100001.0
2007-02-01 01:18:00,0.69011,0.69024,0.68995,0.69024,106799999.0
2007-02-01 01:19:00,0.69025,0.6904,0.69025,0.69035,29100000.0
2007-02-01 01:20:00,0.69022,0.6903,0.6901,0.6901,62100002.0
2007-02-01 01:21:00,0.68999,0.69032,0.68999,0.69032,30900000.0
2007-02-01 01:22:00,0.69021,0.69035,0.69021,0.69035,70200000.0
2007-02-01 01:23:00,0.69024,0.69027,0.69011,0.69014,91799999.0
2007-02-01 01:24:00,0.69014,0.69022,0.69014,0.69017,82600000.0
2007-02-01 01:25:00,0.69008,0.69015,0.69002,0.69015,93700000.0
2007-02-01 01:26:00,0.69015,0.69015,0.68992,0.68992,23200000.0
2007-02-01 01:27:00,0.6898,0.69012,0.6898,0.69012,72200000.0
2007-02-01 01:28:00,0.69012,0.69021,0.68998,0.69017,116200000.0
2007-02-01 01:29:00,0.69011,0.69011,0.68994,0.69007,99000000.0
2007-02-01 01:30:00,0.6901,0.6901,0.68996,0.68996,44900000.0
2007-02-01 01:31:00,0.69,0.69015,0.68999,0.69015,61900000.0
2007-02-01 01:32:00,0.69006,0.69007,0.68988,0.68988,87100001.0
2007-02-01 01:33:00,0.68985,0.69003,0.68985,0.68992,68900000.0
2007-02-01 01:34:00,0.68994,0.68994,0.68973,0.6899,85600001.0
2007-02-01 01:35:00,0.68995,0.68995,0.68985,0.68989,98999999.0
2007-02-01 01:36:00,0.68991,0.68991,0.68965,0.68972,129799999.0
2007-02-01 01:37:00,0.68975,0.68979,0.68968,0.68976,82700003.0
2007-02-01 01:38:00,0.68971,0.68983,0.68942,0.68973,122899999.0
2007-02-01 01:39:00,0.6897,0.68974,0.68955,0.68958,80399999.0
2007-02-01 01:40:00,0.6897,0.6897,0.68952,0.68952,95300000.0
2007-02-01 01:41:00,0.68967,0.68971,0.68954,0.68954,80800000.0
2007-02-01 01:42:00,0.68957,0.68965,0.68957,0.6896,36600000.0
2007-02-01 01:43:00,0.68961,0.68961,0.68936,0.68936,65699999.0
2007-02-01 01:44:00,0.68941,0.68956,0.68939,0.68956,48600000.0
2007-02-01 01:45:00,0.6896,0.68963,0.68952,0.68961,35900000.0
2007-02-01 01:46:00,0.68953,0.68966,0.68951,0.68958,106500000.0
2007-02-01 01:47:00,0.68965,0.68965,0.68955,0.68955,111600002.0
2007-02-01 01:48:00,0.68965,0.68977,0.68963,0.68968,93800001.0
2007-02-01 01:49:00,0.68973,0.68992,0.68969,0.68992,97599999.0
2007-02-01 01:50:00,0.68999,0.68999,0.68973,0.68992,100800004.0
2007-02-01 01:51:00,0.68992,0.68998,0.68956,0.68956,102000001.0
2007-02-01 01:52:00,0.68954,0.68969,0.68938,0.68938,89000001.0
2007-02-01 01:53:00,0.68943,0.68945,0.68933,0.68934,109100001.0
2007-02-01 01:54:00,0.68933,0.68942,0.68911,0.68918,97600001.0
2007-02-01 01:55:00,0.68917,0.68926,0.689,0.68902,121800000.0
2007-02-01 01:56:00,0.68902,0.68904,0.68886,0.68904,59500000.0
2007-02-01 01:57:00,0.68901,0.68919,0.68898,0.6891,88700002.0
2007-02-01 01:58:00,0.68906,0.68921,0.68906,0.68921,54600001.0
2007-02-01 01:59:00,0.68909,0.68909,0.68893,0.68897,68299999.0
2007-02-01 02:00:00,0.689,0.689,0.68894,0.68898,49800000.0
2007-02-01 02:01:00,0.68903,0.68903,0.68893,0.68897,53100000.0
2007-02-01 02:02:00,0.68892,0.68903,0.6889,0.68897,120199999.0
2007-02-01 02:03:00,0.6889,0.68908,0.6889,0.68895,68199999.0
2007-02-01 02:04:00,0.68903,0.68913,0.68903,0.68913,53300000.0
2007-02-01 02:05:00,0.68918,0.68918,0.68906,0.68909,67800001.0
2007-02-01 02:06:00,0.689,0.68911,0.689,0.68911,101599999.0
2007-02-01 02:07:00,0.68907,0.68907,0.68898,0.689,42800000.0
2007-02-01 02:08:00,0.68885,0.68901,0.68885,0.68901,73000000.0
2007-02-01 02:09:00,0.68893,0.68904,0.68893,0.68904,54100000.0
2007-02-01 02:10:00,0.68908,0.68908,0.68894,0.68901,91000002.0
2007-02-01 02:11:00,0.68898,0.68913,0.68887,0.68904,117500000.0
2007-02-01 02:12:00,0.68909,0.68911,0.68898,0.68898,39000000.0
2007-02-01 02:13:00,0.68881,0.68881,0.68866,0.68876,106999999.0
2007-02-01 02:14:00,0.68887,0.68895,0.68886,0.6889,84100000.0
2007-02-01 02:15:00,0.68882,0.68899,0.68878,0.68887,120699998.0
2007-02-01 02:16:00,0.68882,0.68895,0.68877,0.68877,86999999.0
2007-02-01 02:17:00,0.68875,0.68882,0.68868,0.68882,167599997.0
2007-02-01 02:18:00,0.68871,0.68884,0.68871,0.68872,42899999.0
2007-02-01 02:19:00,0.68865,0.68876,0.68861,0.68861,115000001.0
2007-02-01 02:20:00,0.68871,0.68871,0.68837,0.68837,84800001.0
2007-02-01 02:21:00,0.68854,0.68859,0.68849,0.68857,67200000.0
2007-02-01 02:22:00,0.6886,0.68862,0.68851,0.68854,117800000.0
2007-02-01 02:23:00,0.68837,0.68853,0.68837,0.68838,152499998.0
2007-02-01 02:24:00,0.68835,0.68835,0.68822,0.6883,137700000.0
2007-02-01 02:25:00,0.68837,0.68838,0.68818,0.68829,107999999.0
2007-02-01 02:26:00,0.68832,0.68832,0.68821,0.68822,99400000.0
2007-02-01 02:27:00,0.68826,0.68826,0.68809,0.68809,17500000.0
2007-02-01 02:28:00,0.68822,0.68841,0.68818,0.68841,70899999.0
2007-02-01 02:29:00,0.68842,0.68842,0.68826,0.6884,84099997.0
2007-02-01 02:30:00,0.6885,0.68866,0.68847,0.6886,64200000.0
2007-02-01 02:31:00,0.68863,0.68866,0.68847,0.68866,102600000.0
2007-02-01 02:32:00,0.68858,0.68861,0.68857,0.68858,79299999.0
2007-02-01 02:33:00,0.68848,0.68848,0.68832,0.68832,28700000.0
2007-02-01 02:34:00,0.68818,0.68832,0.6881,0.68825,109100001.0
2007-02-01 02:35:00,0.68827,0.68834,0.68815,0.68815,43600000.0
2007-02-01 02:36:00,0.6882,0.68834,0.6882,0.68823,112700001.0
2007-02-01 02:37:00,0.68835,0.68835,0.6883,0.6883,45400000.0
2007-02-01 02:38:00,0.68835,0.68835,0.6883,0.6883,79800000.0
2007-02-01 02:39:00,0.6882,0.68826,0.6881,0.6881,25500000.0
2007-02-01 02:40:00,0.68796,0.68801,0.68782,0.68795,90800000.0
2007-02-01 02:41:00,0.68792,0.68792,0.68776,0.68776,45000000.0
2007-02-01 02:42:00,0.68788,0.68792,0.68777,0.68777,90000002.0
2007-02-01 02:43:00,0.6877,0.68782,0.68757,0.68782,101000002.0
2007-02-01 02:44:00,0.68798,0.68799,0.68795,0.68799,44800000.0
2007-02-01 02:45:00,0.68802,0.68812,0.68801,0.68812,38100000.0
2007-02-01 02:46:00,0.68812,0.68832,0.68812,0.68815,61000000.0
2007-02-01 02:47:00,0.68829,0.68864,0.68823,0.68864,109500000.0
2007-02-01 02:48:00,0.68856,0.68865,0.68846,0.68846,119400001.0
2007-02-01 02:49:00,0.68844,0.68853,0.68832,0.68835,128800000.0
2007-02-01 02:50:00,0.68842,0.68847,0.68837,0.68839,48600000.0
2007-02-01 02:51:00,0.68847,0.68847,0.68826,0.68826,101199999.0
2007-02-01 02:52:00,0.68824,0.68833,0.68817,0.6882,67000000.0
2007-02-01 02:53:00,0.6882,0.68831,0.68814,0.68814,47300000.0
2007-02-01 02:54:00,0.68818,0.68821,0.68812,0.6882,130400000.0
2007-02-01 02:55:00,0.6881,0.6881,0.68797,0.68799,90400001.0
2007-02-01 02:56:00,0.68809,0.68817,0.68804,0.68804,79700001.0
2007-02-01 02:57:00,0.68808,0.68823,0.68802,0.68821,109900000.0
2007-02-01 02:58:00,0.68818,0.68831,0.68804,0.68825,106100000.0
2007-02-01 02:59:00,0.68833,0.68835,0.68825,0.68825,123100001.0
2007-02-01 03:00:00,0.68832,0.68838,0.68821,0.68837,127399998.0
2007-02-01 03:01:00,0.68838,0.68843,0.68825,0.68843,117000000.0
2007-02-01 03:02:00,0.68835,0.68848,0.68835,0.68839,95699998.0
2007-02-01 03:03:00,0.68833,0.68833,0.68819,0.68819,94600000.0
2007-02-01 03:04:00,0.68832,0.68844,0.68832,0.68844,106200001.0
2007-02-01 03:05:00,0.68845,0.68866,0.68843,0.68866,164200002.0
2007-02-01 03:06:00,0.68856,0.6887,0.68856,0.6887,41500000.0
2007-02-01 03:07:00,0.68878,0.68878,0.6887,0.68878,43100000.0
2007-02-01 03:08:00,0.68872,0.68873,0.68857,0.68857,116500000.0
2007-02-01 03:09:00,0.68858,0.68858,0.68857,0.68857,24800000.0
2007-02-01 03:10:00,0.68848,0.68856,0.68843,0.68856,68499999.0
2007-02-01 03:11:00,0.68859,0.68862,0.6884,0.68857,117500000.0
2007-02-01 03:12:00,0.68859,0.68871,0.68848,0.68851,141599998.0
2007-02-01 03:13:00,0.68847,0.68847,0.68846,0.68846,19100000.0
2007-02-01 03:14:00,0.68845,0.68845,0.68837,0.68843,92700002.0
2007-02-01 03:15:00,0.68844,0.68848,0.68833,0.68833,134200001.0
2007-02-01 03:16:00,0.68837,0.68848,0.68834,0.68844,62299999.0
2007-02-01 03:17:00,0.6884,0.68845,0.68833,0.68833,70099999.0
2007-02-01 03:18:00,0.68835,0.68835,0.68821,0.68821,58300000.0
2007-02-01 03:19:00,0.688,0.68817,0.688,0.68805,109200000.0
2007-02-01 03:20:00,0.68804,0.68804,0.68785,0.68792,99799999.0
2007-02-01 03:21:00,0.68783,0.68783,0.68782,0.68782,36800000.0
2007-02-01 03:22:00,0.68765,0.68784,0.68765,0.68784,47900000.0
2007-02-01 03:23:00,0.6879,0.68797,0.68787,0.68797,60700000.0
2007-02-01 03:24:00,0.68805,0.68805,0.688,0.68805,34400000.0
2007-02-01 03:25:00,0.68813,0.68813,0.68801,0.68807,59099999.0
2007-02-01 03:26:00,0.68809,0.68823,0.68805,0.68805,73900001.0
2007-02-01 03:27:00,0.68814,0.68829,0.68814,0.68822,81900001.0
2007-02-01 03:28:00,0.68811,0.6882,0.68802,0.68802,101499999.0
2007-02-01 03:29:00,0.68803,0.68809,0.68803,0.68809,40699999.0
2007-02-01 03:30:00,0.68801,0.68801,0.68785,0.68785,78400000.0
2007-02-01 03:31:00,0.68778,0.68778,0.68729,0.68736,82400000.0
2007-02-01 03:32:00,0.68738,0.68741,0.68731,0.6874,114500001.0
2007-02-01 03:33:00,0.68741,0.68741,0.68718,0.68718,71000001.0
2007-02-01 03:34:00,0.68717,0.68736,0.68717,0.68736,22700000.0
2007-02-01 03:35:00,0.68753,0.68756,0.68745,0.6875,122699999.0
2007-02-01 03:36:00,0.68738,0.68749,0.68738,0.68748,126900002.0
2007-02-01 03:37:00,0.68751,0.68751,0.68721,0.68721,104300001.0
2007-02-01 03:38:00,0.68727,0.68746,0.68727,0.68745,87199998.0
2007-02-01 03:39:00,0.68748,0.68748,0.68742,0.68748,63200001.0
2007-02-01 03:40:00,0.68746,0.68756,0.68746,0.68749,52100000.0
2007-02-01 03:41:00,0.68733,0.6875,0.68726,0.6875,116700001.0
2007-02-01 03:42:00,0.68706,0.68798,0.68706,0.68798,101400001.0
2007-02-01 03:43:00,0.68748,0.68755,0.68745,0.68755,74999999.0
2007-02-01 03:44:00,0.68765,0.68765,0.6876,0.6876,16000000.0
2007-02-01 03:45:00,0.68766,0.68766,0.68754,0.68754,27100000.0
2007-02-01 03:46:00,0.68755,0.6876,0.68735,0.68753,87399999.0
2007-02-01 03:47:00,0.68745,0.6875,0.68745,0.6875,27100000.0
2007-02-01 03:48:00,0.68745,0.6876,0.68741,0.6876,117500001.0
2007-02-01 03:49:00,0.6876,0.68767,0.68758,0.68767,58999999.0
2007-02-01 03:50:00,0.6877,0.6877,0.68754,0.68754,58900000.0
2007-02-01 03:51:00,0.68756,0.68759,0.68743,0.68743,69999999.0
2007-02-01 03:52:00,0.68737,0.68742,0.68736,0.68738,88800002.0
2007-02-01 03:53:00,0.68728,0.6873,0.68716,0.68716,41400000.0
2007-02-01 03:54:00,0.68703,0.68727,0.68681,0.68727,78800000.0
2007-02-01 03:55:00,0.68711,0.6873,0.68708,0.6873,51600000.0
2007-02-01 03:56:00,0.68716,0.68716,0.68707,0.68707,128000004.0
2007-02-01 03:57:00,0.68698,0.68731,0.68698,0.68704,133000000.0
2007-02-01 03:58:00,0.68715,0.68718,0.68702,0.68705,92000001.0
2007-02-01 03:59:00,0.6871,0.68718,0.68704,0.68704,74900000.0
2007-02-01 04:00:00,0.68697,0.68703,0.68684,0.68684,63100001.0
2007-02-01 04:01:00,0.6868,0.68708,0.68673,0.68708,120300000.0
2007-02-01 04:02:00,0.68699,0.68713,0.68693,0.68701,74200001.0
2007-02-01 04:03:00,0.68711,0.68722,0.68691,0.68695,184100000.0
2007-02-01 04:04:00,0.68709,0.68726,0.68709,0.68712,63800000.0
2007-02-01 04:05:00,0.6871,0.68728,0.68708,0.68708,89299999.0
2007-02-01 04:06:00,0.6871,0.68722,0.68707,0.6871,189100001.0
2007-02-01 04:07:00,0.68713,0.68715,0.6871,0.68715,109900000.0
2007-02-01 04:08:00,0.68722,0.68722,0.68678,0.68678,101099999.0
2007-02-01 04:09:00,0.68685,0.687,0.68673,0.68686,93100001.0
2007-02-01 04:10:00,0.68682,0.687,0.68682,0.68697,73500000.0
2007-02-01 04:11:00,0.68698,0.68698,0.6868,0.68687,82899999.0
2007-02-01 04:12:00,0.68677,0.68677,0.68644,0.68661,60699999.0
2007-02-01 04:13:00,0.68659,0.68659,0.68643,0.68644,110600000.0
2007-02-01 04:14:00,0.68659,0.68666,0.6865,0.6865,67400000.0
2007-02-01 04:15:00,0.6866,0.68668,0.6866,0.68665,143100003.0
2007-02-01 04:16:00,0.68658,0.6867,0.68658,0.68661,101300000.0
2007-02-01 04:17:00,0.6866,0.6866,0.6864,0.68654,92700000.0
2007-02-01 04:18:00,0.68667,0.68669,0.68653,0.68669,137600001.0
2007-02-01 04:19:00,0.68675,0.68683,0.68669,0.68683,121900002.0
2007-02-01 04:20:00,0.68663,0.68663,0.68661,0.68663,49500000.0
2007-02-01 04:21:00,0.68661,0.68661,0.68642,0.68644,129700001.0
2007-02-01 04:22:00,0.68643,0.6865,0.68637,0.68637,105199999.0
2007-02-01 04:23:00,0.6864,0.6864,0.68635,0.6864,142399999.0
2007-02-01 04:24:00,0.68638,0.68639,0.68632,0.68634,71800001.0
2007-02-01 04:25:00,0.68629,0.68629,0.68609,0.68622,74500000.0
2007-02-01 04:26:00,0.68622,0.68631,0.68622,0.68631,70899999.0
2007-02-01 04:27:00,0.6864,0.6864,0.68624,0.68629,65900000.0
2007-02-01 04:28:00,0.68637,0.68637,0.68613,0.68617,91400000.0
2007-02-01 04:29:00,0.68612,0.68612,0.68589,0.686,67399999.0
2007-02-01 04:30:00,0.68602,0.68615,0.68594,0.68615,142299997.0
2007-02-01 04:31:00,0.68616,0.68629,0.68616,0.68617,110500001.0
2007-02-01 04:32:00,0.68615,0.68636,0.68615,0.68626,66100000.0
2007-02-01 04:33:00,0.68622,0.6863,0.68614,0.68622,63300000.0
2007-02-01 04:34:00,0.68624,0.68626,0.68619,0.6862,97699999.0
2007-02-01 04:35:00,0.68623,0.68628,0.68615,0.68627,49600000.0
2007-02-01 04:36:00,0.68625,0.6864,0.68622,0.68632,138700001.0
2007-02-01 04:37:00,0.68634,0.68643,0.6862,0.68636,136799999.0
2007-02-01 04:38:00,0.68647,0.68647,0.68632,0.6864,79600000.0
2007-02-01 04:39:00,0.68644,0.68665,0.68644,0.68657,74900000.0
2007-02-01 04:40:00,0.6866,0.68672,0.6866,0.68662,96300000.0
2007-02-01 04:41:00,0.68663,0.68663,0.68647,0.68651,97700002.0
2007-02-01 04:42:00,0.68655,0.68655,0.68645,0.68653,55600000.0
2007-02-01 04:43:00,0.68645,0.68659,0.68642,0.68659,61400000.0
2007-02-01 04:44:00,0.68665,0.68665,0.68645,0.68645,94899999.0
2007-02-01 04:45:00,0.68655,0.68674,0.68655,0.68674,42600000.0
2007-02-01 04:46:00,0.68675,0.68675,0.68657,0.68657,93500000.0
2007-02-01 04:47:00,0.68664,0.68685,0.68664,0.68681,148200002.0
2007-02-01 04:48:00,0.68692,0.68698,0.68675,0.68685,66600001.0
2007-02-01 04:49:00,0.6869,0.68713,0.6869,0.68713,106600000.0
2007-02-01 04:50:00,0.68723,0.68732,0.68712,0.68729,101200000.0
2007-02-01 04:51:00,0.68719,0.68719,0.68683,0.68685,106699998.0
2007-02-01 04:52:00,0.687,0.687,0.68682,0.68682,94800002.0
2007-02-01 04:53:00,0.68686,0.68699,0.68686,0.68686,74000001.0
2007-02-01 04:54:00,0.68678,0.6869,0.68671,0.6869,48700000.0
2007-02-01 04:55:00,0.68691,0.68691,0.68676,0.6868,87400000.0
2007-02-01 04:56:00,0.68669,0.68671,0.68646,0.68665,110500000.0
2007-02-01 04:57:00,0.68667,0.68668,0.68636,0.6866,160699994.0
2007-02-01 04:58:00,0.68653,0.6866,0.68648,0.68648,106800001.0
2007-02-01 04:59:00,0.68662,0.68694,0.68662,0.68677,109200001.0
2007-02-01 05:00:00,0.68675,0.68675,0.68665,0.6867,66800000.0
2007-02-01 05:01:00,0.68668,0.68687,0.68664,0.68687,108399998.0
2007-02-01 05:02:00,0.68705,0.68705,0.68702,0.68702,7100000.0
2007-02-01 05:03:00,0.68717,0.68719,0.68686,0.68699,100699999.0
2007-02-01 05:04:00,0.68714,0.68723,0.68699,0.68703,119000000.0
2007-02-01 05:05:00,0.68704,0.68716,0.68702,0.68705,51000000.0
2007-02-01 05:06:00,0.68712,0.68712,0.68697,0.68702,32200000.0
2007-02-01 05:07:00,0.68701,0.68707,0.68688,0.68691,82900000.0
2007-02-01 05:08:00,0.68699,0.68706,0.68693,0.68697,76600001.0
2007-02-01 05:09:00,0.68697,0.687,0.6868,0.6869,123999999.0
2007-02-01 05:10:00,0.68688,0.68702,0.68688,0.68692,128099999.0
2007-02-01 05:11:00,0.6869,0.68699,0.6868,0.68699,94100000.0
2007-02-01 05:12:00,0.687,0.68708,0.68694,0.68694,42300000.0
2007-02-01 05:13:00,0.68689,0.68692,0.68671,0.68682,84199999.0
2007-02-01 05:14:00,0.68679,0.68679,0.6867,0.68672,99699997.0
2007-02-01 05:15:00,0.68661,0.68676,0.68658,0.68669,65400000.0
2007-02-01 05:16:00,0.68659,0.68668,0.68659,0.68667,85800000.0
2007-02-01 05:17:00,0.68674,0.68674,0.68663,0.68674,80000000.0
2007-02-01 05:18:00,0.68672,0.68672,0.68646,0.68655,69400001.0
2007-02-01 05:19:00,0.68665,0.68683,0.68665,0.68683,54700000.0
2007-02-01 05:20:00,0.68668,0.68668,0.68657,0.68657,48499999.0
2007-02-01 05:21:00,0.68668,0.68672,0.68654,0.68672,30400000.0
2007-02-01 05:22:00,0.68671,0.68673,0.68665,0.68673,42300000.0
2007-02-01 05:23:00,0.68664,0.68696,0.68664,0.68682,119599998.0
2007-02-01 05:24:00,0.68692,0.68692,0.68676,0.6868,130699998.0
2007-02-01 05:25:00,0.68669,0.6869,0.68669,0.68683,126800000.0
2007-02-01 05:26:00,0.68681,0.68691,0.6868,0.68691,59100000.0
2007-02-01 05:27:00,0.6869,0.6869,0.68669,0.68687,55099999.0
2007-02-01 05:28:00,0.68697,0.68706,0.68689,0.68706,70099999.0
2007-02-01 05:29:00,0.687,0.68732,0.68688,0.68732,66500000.0
2007-02-01 05:30:00,0.68729,0.68729,0.687,0.687,77100000.0
2007-02-01 05:31:00,0.68682,0.68687,0.68667,0.6867,130699997.0
2007-02-01 05:32:00,0.68677,0.68694,0.68677,0.68682,68200000.0
2007-02-01 05:33:00,0.6869,0.68705,0.68689,0.68702,60599999.0
2007-02-01 05:34:00,0.687,0.68704,0.68686,0.68689,59200000.0
2007-02-01 05:35:00,0.68688,0.68695,0.68687,0.68687,108800000.0
2007-02-01 05:36:00,0.68697,0.68697,0.68665,0.6869,119600000.0
2007-02-01 05:37:00,0.68698,0.68704,0.68698,0.68699,80500000.0
2007-02-01 05:38:00,0.687,0.68705,0.68695,0.68705,103000000.0
2007-02-01 05:39:00,0.68697,0.687,0.68697,0.687,71000000.0
2007-02-01 05:40:00,0.68705,0.6871,0.68695,0.687,112100000.0
2007-02-01 05:41:00,0.68695,0.68704,0.68691,0.68704,75899999.0
2007-02-01 05:42:00,0.6872,0.68727,0.687,0.68712,102300001.0
2007-02-01 05:43:00,0.68717,0.68722,0.68709,0.68722,72200000.0
2007-02-01 05:44:00,0.68721,0.68721,0.68712,0.68712,87299997.0
2007-02-01 05:45:00,0.68707,0.68724,0.68701,0.68724,113100001.0
2007-02-01 05:46:00,0.6873,0.68735,0.6873,0.6873,40400000.0
2007-02-01 05:47:00,0.68726,0.68726,0.68711,0.68711,84399999.0
2007-02-01 05:48:00,0.68735,0.68735,0.68725,0.68732,80399999.0
2007-02-01 05:49:00,0.68735,0.68735,0.68725,0.68735,71099999.0
2007-02-01 05:50:00,0.68726,0.68729,0.68703,0.68703,125399998.0
2007-02-01 05:51:00,0.68722,0.6874,0.68722,0.6873,59200001.0
2007-02-01 05:52:00,0.6874,0.6874,0.68723,0.68723,104100001.0
2007-02-01 05:53:00,0.68727,0.68733,0.68721,0.68721,48099999.0
2007-02-01 05:54:00,0.6872,0.68738,0.6872,0.68725,27900000.0
2007-02-01 05:55:00,0.68727,0.6873,0.68713,0.68721,97099999.0
2007-02-01 05:56:00,0.68723,0.68735,0.68721,0.68735,61799999.0
2007-02-01 05:57:00,0.68729,0.68735,0.68711,0.68711,92100002.0
2007-02-01 05:58:00,0.68704,0.68727,0.68704,0.68722,89200000.0
2007-02-01 05:59:00,0.6873,0.68736,0.68726,0.68736,100800000.0
2007-02-01 06:00:00,0.68719,0.68724,0.68708,0.68708,140999997.0
2007-02-01 06:01:00,0.68722,0.68734,0.68717,0.6873,53300000.0
2007-02-01 06:02:00,0.6873,0.68735,0.6872,0.6873,90199998.0
2007-02-01 06:03:00,0.68726,0.68736,0.68715,0.68728,75399999.0
2007-02-01 06:04:00,0.68742,0.68742,0.68734,0.68735,42400000.0
2007-02-01 06:05:00,0.68745,0.68745,0.6874,0.6874,143399998.0
2007-02-01 06:06:00,0.6874,0.68742,0.68735,0.6874,71699999.0
2007-02-01 06:07:00,0.68744,0.68748,0.68741,0.68742,109199999.0
2007-02-01 06:08:00,0.68745,0.68755,0.68745,0.6875,76800000.0
2007-02-01 06:09:00,0.68749,0.68773,0.68749,0.68773,107200000.0
2007-02-01 06:10:00,0.68771,0.68797,0.68762,0.68797,90800000.0
2007-02-01 06:11:00,0.68783,0.68791,0.68758,0.68774,151700001.0
2007-02-01 06:12:00,0.68778,0.68787,0.68775,0.68782,92900000.0
2007-02-01 06:13:00,0.68771,0.68787,0.68769,0.68787,40799999.0
2007-02-01 06:14:00,0.68793,0.68802,0.68788,0.68802,58100000.0
2007-02-01 06:15:00,0.68808,0.68808,0.68798,0.68799,87200000.0
2007-02-01 06:16:00,0.68786,0.6879,0.68759,0.68782,87100000.0
2007-02-01 06:17:00,0.68784,0.68799,0.6878,0.68797,148600001.0
2007-02-01 06:18:00,0.68785,0.68801,0.68772,0.68772,106400001.0
2007-02-01 06:19:00,0.68775,0.6879,0.68775,0.6878,74800000.0
2007-02-01 06:20:00,0.68793,0.688,0.68786,0.68786,107900000.0
2007-02-01 06:21:00,0.68797,0.68797,0.68789,0.68793,46200001.0
2007-02-01 06:22:00,0.68776,0.68785,0.6877,0.68785,50900000.0
2007-02-01 06:23:00,0.68793,0.68793,0.68764,0.68788,80300000.0
2007-02-01 06:24:00,0.68793,0.68795,0.68785,0.6879,115800000.0
2007-02-01 06:25:00,0.68788,0.68795,0.68784,0.68793,80399998.0
2007-02-01 06:26:00,0.68797,0.68809,0.68797,0.68807,27500000.0
2007-02-01 06:27:00,0.68808,0.68812,0.68802,0.68805,87300000.0
2007-02-01 06:28:00,0.68786,0.68786,0.6875,0.6875,74800000.0
2007-02-01 06:29:00,0.68742,0.6875,0.68742,0.68747,83100000.0
2007-02-01 06:30:00,0.68739,0.68752,0.68733,0.68752,42400000.0
2007-02-01 06:31:00,0.68744,0.68744,0.68716,0.68716,143799998.0
2007-02-01 06:32:00,0.68714,0.68723,0.68708,0.68723,167200001.0
2007-02-01 06:33:00,0.6871,0.68737,0.6871,0.68725,92999999.0
2007-02-01 06:34:00,0.68718,0.68728,0.68715,0.68715,77200000.0
2007-02-01 06:35:00,0.68713,0.68722,0.68712,0.68717,69300000.0
2007-02-01 06:36:00,0.68708,0.6873,0.68708,0.6873,89499999.0
2007-02-01 06:37:00,0.6873,0.68735,0.6873,0.68735,63099999.0
2007-02-01 06:38:00,0.6873,0.68735,0.68725,0.6873,83799998.0
2007-02-01 06:39:00,0.68738,0.68738,0.6873,0.68731,58199998.0
2007-02-01 06:40:00,0.68723,0.68732,0.68723,0.68729,35800000.0
2007-02-01 06:41:00,0.6873,0.68735,0.68725,0.6873,70100000.0
2007-02-01 06:42:00,0.68717,0.6874,0.68717,0.68731,63999999.0
2007-02-01 06:43:00,0.68718,0.68721,0.68714,0.68717,84999999.0
2007-02-01 06:44:00,0.6871,0.68722,0.68707,0.68722,168499997.0
2007-02-01 06:45:00,0.6872,0.68725,0.6872,0.68725,52599999.0
2007-02-01 06:46:00,0.68725,0.68725,0.68715,0.68725,133800000.0
2007-02-01 06:47:00,0.6872,0.68746,0.6872,0.68733,101700002.0
2007-02-01 06:48:00,0.68728,0.68741,0.6872,0.68741,113199998.0
2007-02-01 06:49:00,0.68739,0.68747,0.6873,0.68746,82400001.0
2007-02-01 06:50:00,0.68743,0.68743,0.68733,0.68735,55799998.0
2007-02-01 06:51:00,0.68742,0.68745,0.68739,0.6874,85900000.0
2007-02-01 06:52:00,0.68739,0.6874,0.68731,0.68738,131700001.0
2007-02-01 06:53:00,0.68731,0.68745,0.68726,0.68745,52500000.0
2007-02-01 06:54:00,0.6875,0.68753,0.6875,0.6875,48699999.0
2007-02-01 06:55:00,0.68746,0.68763,0.6874,0.68755,130499999.0
2007-02-01 06:56:00,0.6876,0.6876,0.6875,0.68755,72100000.0
2007-02-01 06:57:00,0.6876,0.68772,0.6875,0.68772,67400000.0
2007-02-01 06:58:00,0.68733,0.68754,0.68725,0.68752,103500002.0
2007-02-01 06:59:00,0.68725,0.68746,0.68725,0.68738,96000000.0
2007-02-01 07:00:00,0.68755,0.68762,0.68755,0.68762,20000000.0
2007-02-01 07:01:00,0.68729,0.6874,0.68729,0.6874,21400000.0
2007-02-01 07:02:00,0.68756,0.68756,0.68733,0.68733,189700003.0
2007-02-01 07:03:00,0.68733,0.68735,0.68726,0.68735,76500003.0
2007-02-01 07:04:00,0.6873,0.68737,0.6873,0.68737,84300000.0
2007-02-01 07:05:00,0.68732,0.68752,0.68731,0.68752,70999999.0
2007-02-01 07:06:00,0.68753,0.68753,0.68742,0.68749,82400000.0
2007-02-01 07:07:00,0.68753,0.68753,0.68741,0.68748,110799998.0
2007-02-01 07:08:00,0.68753,0.68753,0.68727,0.68745,78800000.0
2007-02-01 07:09:00,0.68737,0.68754,0.68737,0.68749,96500000.0
2007-02-01 07:10:00,0.6875,0.6875,0.68726,0.68726,54100001.0
2007-02-01 07:11:00,0.68694,0.68729,0.68694,0.68729,52700000.0
2007-02-01 07:12:00,0.68729,0.68739,0.68729,0.68736,58700000.0
2007-02-01 07:13:00,0.68741,0.68741,0.68724,0.68724,96100001.0
2007-02-01 07:14:00,0.68732,0.68743,0.6873,0.68743,129100002.0
2007-02-01 07:15:00,0.68747,0.6875,0.6873,0.6875,56000001.0
2007-02-01 07:16:00,0.68749,0.68749,0.68739,0.68739,44600000.0
2007-02-01 07:17:00,0.68747,0.68753,0.68747,0.68753,32600000.0
2007-02-01 07:18:00,0.6876,0.68765,0.68755,0.68765,129500001.0
2007-02-01 07:19:00,0.68763,0.68763,0.68752,0.68752,36600000.0
2007-02-01 07:20:00,0.68755,0.68767,0.68755,0.68758,51500001.0
2007-02-01 07:21:00,0.6875,0.6876,0.6875,0.68755,54600000.0
2007-02-01 07:22:00,0.68757,0.68763,0.68757,0.68763,16800000.0
2007-02-01 07:23:00,0.6876,0.68767,0.68753,0.68762,65300001.0
2007-02-01 07:24:00,0.68758,0.68762,0.68746,0.68746,86299998.0
2007-02-01 07:25:00,0.6876,0.68763,0.68757,0.68761,155300001.0
2007-02-01 07:26:00,0.68744,0.68746,0.68722,0.68746,71700000.0
2007-02-01 07:27:00,0.6876,0.68765,0.68757,0.68765,78699999.0
2007-02-01 07:28:00,0.68746,0.68758,0.68698,0.6874,126500000.0
2007-02-01 07:29:00,0.68761,0.68761,0.68743,0.68749,95600000.0
2007-02-01 07:30:00,0.68755,0.68755,0.68729,0.68751,140900001.0
2007-02-01 07:31:00,0.68737,0.68737,0.68722,0.68728,97099999.0
2007-02-01 07:32:00,0.68728,0.68735,0.6871,0.6871,88599999.0
2007-02-01 07:33:00,0.68705,0.68723,0.687,0.68723,132500000.0
2007-02-01 07:34:00,0.68697,0.68739,0.68697,0.68732,77099999.0
2007-02-01 07:35:00,0.68726,0.68733,0.6872,0.6872,47099999.0
2007-02-01 07:36:00,0.68721,0.68732,0.6872,0.68732,72000000.0
2007-02-01 07:37:00,0.68736,0.68737,0.6872,0.68722,129299998.0
2007-02-01 07:38:00,0.6873,0.68744,0.6873,0.68737,111000000.0
2007-02-01 07:39:00,0.68722,0.68723,0.68714,0.68723,74800000.0
2007-02-01 07:40:00,0.6871,0.68722,0.68701,0.68701,103400001.0
2007-02-01 07:41:00,0.68706,0.68723,0.68706,0.68715,67499999.0
2007-02-01 07:42:00,0.6872,0.6873,0.6872,0.68727,119699999.0
2007-02-01 07:43:00,0.68728,0.68731,0.68711,0.68711,105400002.0
2007-02-01 07:44:00,0.68713,0.68726,0.68709,0.68713,123700000.0
2007-02-01 07:45:00,0.68709,0.68725,0.68704,0.6872,78800000.0
2007-02-01 07:46:00,0.68729,0.6874,0.68726,0.68731,123200000.0
2007-02-01 07:47:00,0.68734,0.68755,0.68722,0.68731,163299998.0
2007-02-01 07:48:00,0.6874,0.6875,0.68731,0.6875,102800002.0
2007-02-01 07:49:00,0.68743,0.68748,0.68738,0.68738,115400000.0
2007-02-01 07:50:00,0.68734,0.68746,0.68726,0.68734,98100000.0
2007-02-01 07:51:00,0.68737,0.68753,0.68737,0.68741,111800001.0
2007-02-01 07:52:00,0.68753,0.68753,0.68732,0.68745,123199999.0
2007-02-01 07:53:00,0.68743,0.68744,0.6873,0.6873,37099999.0
2007-02-01 07:54:00,0.68726,0.68731,0.68715,0.68717,106999999.0
2007-02-01 07:55:00,0.68728,0.68728,0.68718,0.68718,102899999.0
2007-02-01 07:56:00,0.68718,0.68731,0.68718,0.68727,27800000.0
2007-02-01 07:57:00,0.68738,0.68746,0.68732,0.68732,95800001.0
2007-02-01 07:58:00,0.68727,0.68742,0.68727,0.68729,38300001.0
2007-02-01 07:59:00,0.68745,0.68749,0.68745,0.68748,67799999.0
2007-02-01 08:00:00,0.68723,0.68753,0.68723,0.68744,114600001.0
2007-02-01 08:01:00,0.6875,0.6875,0.68732,0.68733,100800001.0
2007-02-01 08:02:00,0.68738,0.68765,0.68738,0.68753,69400000.0
2007-02-01 08:03:00,0.68751,0.68751,0.6873,0.6873,80799998.0
2007-02-01 08:04:00,0.68731,0.68745,0.68731,0.68745,68600000.0
2007-02-01 08:05:00,0.68745,0.68745,0.6873,0.6873,100499997.0
2007-02-01 08:06:00,0.68743,0.68754,0.68735,0.6875,171599998.0
2007-02-01 08:07:00,0.68733,0.68737,0.68727,0.68737,113100000.0
2007-02-01 08:08:00,0.68733,0.68742,0.68721,0.68742,113500000.0
2007-02-01 08:09:00,0.68741,0.68741,0.68708,0.68723,78200002.0
2007-02-01 08:10:00,0.68729,0.6874,0.68729,0.68735,48600000.0
2007-02-01 08:11:00,0.68734,0.68744,0.68717,0.68738,56700000.0
2007-02-01 08:12:00,0.68728,0.6874,0.68728,0.6874,62300001.0
2007-02-01 08:13:00,0.6874,0.6875,0.6874,0.6875,94599998.0
2007-02-01 08:14:00,0.68737,0.68737,0.68733,0.68733,19999999.0
2007-02-01 08:15:00,0.68731,0.68731,0.6871,0.6871,41500001.0
2007-02-01 08:16:00,0.68707,0.68729,0.68707,0.68729,112200002.0
2007-02-01 08:17:00,0.68733,0.68733,0.68705,0.68705,74000000.0
2007-02-01 08:18:00,0.68705,0.68719,0.68705,0.68709,116700002.0
2007-02-01 08:19:00,0.68693,0.68693,0.68678,0.68687,109500002.0
2007-02-01 08:20:00,0.68688,0.68706,0.68682,0.68699,216899999.0
2007-02-01 08:21:00,0.68687,0.687,0.68687,0.68699,73300000.0
2007-02-01 08:22:00,0.68702,0.68702,0.68686,0.68686,33700000.0
2007-02-01 08:23:00,0.68693,0.68693,0.68693,0.68693,43900001.0
2007-02-01 08:24:00,0.68705,0.68705,0.68693,0.68702,90099999.0
2007-02-01 08:25:00,0.68697,0.68697,0.68682,0.68682,26300000.0
2007-02-01 08:26:00,0.68697,0.68703,0.68696,0.68696,73600000.0
2007-02-01 08:27:00,0.68693,0.68693,0.68693,0.68693,21900000.0
2007-02-01 08:28:00,0.68694,0.68697,0.68687,0.68693,50000000.0
2007-02-01 08:29:00,0.68691,0.68697,0.68685,0.68687,93399999.0
2007-02-01 08:30:00,0.68678,0.6869,0.68678,0.6868,125300001.0
2007-02-01 08:31:00,0.68687,0.68687,0.68672,0.68674,74200001.0
2007-02-01 08:32:00,0.68671,0.68671,0.68664,0.68664,19000000.0
2007-02-01 08:33:00,0.6866,0.68688,0.6866,0.68675,87400000.0
2007-02-01 08:34:00,0.68665,0.68678,0.68664,0.68676,102500001.0
2007-02-01 08:35:00,0.68671,0.68681,0.68671,0.68681,34200000.0
2007-02-01 08:36:00,0.68675,0.68683,0.68671,0.68671,72700000.0
2007-02-01 08:37:00,0.6869,0.687,0.68685,0.687,49900000.0
2007-02-01 08:38:00,0.6869,0.68698,0.68679,0.68698,62300000.0
2007-02-01 08:39:00,0.68694,0.68699,0.68686,0.68691,125100001.0
2007-02-01 08:40:00,0.68696,0.68698,0.68688,0.68692,145500004.0
2007-02-01 08:41:00,0.68692,0.68698,0.68677,0.68678,84499999.0
2007-02-01 08:42:00,0.68679,0.68684,0.68663,0.68663,120400000.0
2007-02-01 08:43:00,0.68667,0.68678,0.6866,0.68676,174399995.0
2007-02-01 08:44:00,0.68671,0.68671,0.68654,0.68654,52700000.0
2007-02-01 08:45:00,0.68663,0.68665,0.6866,0.68665,58499999.0
2007-02-01 08:46:00,0.68663,0.68683,0.68661,0.68665,134399997.0
2007-02-01 08:47:00,0.6866,0.68675,0.6866,0.68675,33599999.0
2007-02-01 08:48:00,0.68661,0.68662,0.6865,0.68655,75200000.0
2007-02-01 08:49:00,0.68654,0.68658,0.68647,0.68647,60200000.0
2007-02-01 08:50:00,0.68643,0.68643,0.68627,0.68629,124499998.0
2007-02-01 08:51:00,0.6862,0.68632,0.68607,0.68607,145100000.0
2007-02-01 08:52:00,0.68615,0.68616,0.68607,0.68609,50200000.0
2007-02-01 08:53:00,0.68602,0.68602,0.68585,0.68585,79699999.0
2007-02-01 08:54:00,0.68588,0.68588,0.68573,0.68573,68800000.0
2007-02-01 08:55:00,0.68571,0.6858,0.68558,0.6858,77700000.0
2007-02-01 08:56:00,0.68589,0.68589,0.68559,0.68589,100600000.0
2007-02-01 08:57:00,0.68584,0.68584,0.6856,0.6856,101700000.0
2007-02-01 08:58:00,0.6857,0.68591,0.68569,0.68589,99099999.0
2007-02-01 08:59:00,0.68593,0.68593,0.68587,0.68589,48600000.0
2007-02-01 09:00:00,0.68584,0.68613,0.68584,0.68613,110799998.0
2007-02-01 09:01:00,0.68611,0.68615,0.68609,0.68615,67700000.0
2007-02-01 09:02:00,0.68607,0.68615,0.68606,0.6861,60600000.0
2007-02-01 09:03:00,0.6861,0.6861,0.68589,0.68608,93000000.0
2007-02-01 09:04:00,0.68615,0.68615,0.68591,0.68593,85799999.0
2007-02-01 09:05:00,0.68576,0.68582,0.68566,0.68582,113199998.0
2007-02-01 09:06:00,0.6857,0.68599,0.6857,0.68595,119899999.0
2007-02-01 09:07:00,0.68581,0.68608,0.68581,0.686,64300001.0
2007-02-01 09:08:00,0.68619,0.68626,0.6861,0.6861,40500000.0
2007-02-01 09:09:00,0.68604,0.68611,0.68598,0.68607,83900000.0
2007-02-01 09:10:00,0.68612,0.68612,0.68597,0.6861,139400000.0
2007-02-01 09:11:00,0.68619,0.68624,0.68604,0.68624,57900001.0
2007-02-01 09:12:00,0.68629,0.68629,0.68624,0.68625,51800000.0
2007-02-01 09:13:00,0.68639,0.68639,0.68613,0.68613,93299999.0
2007-02-01 09:14:00,0.68613,0.68617,0.68608,0.68615,110999999.0
2007-02-01 09:15:00,0.68608,0.68614,0.68603,0.68609,81000001.0
2007-02-01 09:16:00,0.68601,0.68603,0.68592,0.68603,127200000.0
2007-02-01 09:17:00,0.68602,0.6861,0.6859,0.6859,115200001.0
2007-02-01 09:18:00,0.68601,0.68609,0.686,0.68605,114600002.0
2007-02-01 09:19:00,0.68608,0.68621,0.68608,0.68621,41900001.0
2007-02-01 09:20:00,0.68622,0.68631,0.68617,0.68626,79300000.0
2007-02-01 09:21:00,0.68626,0.68637,0.68626,0.68632,83199999.0
2007-02-01 09:22:00,0.68634,0.6866,0.68634,0.68645,48700000.0
2007-02-01 09:23:00,0.68641,0.68656,0.68641,0.68653,85200000.0
2007-02-01 09:24:00,0.68649,0.68663,0.6864,0.6864,102699999.0
2007-02-01 09:25:00,0.68649,0.68655,0.68638,0.68655,21500000.0
2007-02-01 09:26:00,0.6866,0.6866,0.68652,0.68655,66999999.0
2007-02-01 09:27:00,0.68659,0.68662,0.68645,0.68645,92599999.0
2007-02-01 09:28:00,0.68657,0.68659,0.68645,0.68647,109799998.0
2007-02-01 09:29:00,0.68653,0.6867,0.68648,0.6867,45600000.0
2007-02-01 09:30:00,0.68674,0.68691,0.68667,0.68685,114799998.0
2007-02-01 09:31:00,0.68694,0.68699,0.68678,0.68697,140100000.0
2007-02-01 09:32:00,0.68692,0.68723,0.68692,0.68723,68700000.0
2007-02-01 09:33:00,0.6873,0.6875,0.6873,0.6875,104700000.0
2007-02-01 09:34:00,0.68764,0.68786,0.68764,0.68766,58800000.0
2007-02-01 09:35:00,0.68751,0.68767,0.68741,0.68752,114400000.0
2007-02-01 09:36:00,0.68731,0.68747,0.68722,0.68722,120800001.0
2007-02-01 09:37:00,0.68738,0.68738,0.6871,0.68718,63000001.0
2007-02-01 09:38:00,0.68723,0.68731,0.68713,0.68713,72700000.0
2007-02-01 09:39:00,0.6873,0.68736,0.68723,0.68723,55200000.0
2007-02-01 09:40:00,0.68722,0.6873,0.68722,0.68722,46700000.0
2007-02-01 09:41:00,0.68718,0.68748,0.68718,0.68746,101500000.0
2007-02-01 09:42:00,0.68757,0.68785,0.68757,0.68765,53099999.0
2007-02-01 09:43:00,0.68766,0.68777,0.68761,0.68772,118900001.0
2007-02-01 09:44:00,0.68788,0.68798,0.68782,0.68793,87600000.0
2007-02-01 09:45:00,0.6879,0.68808,0.68785,0.68808,92600001.0
2007-02-01 09:46:00,0.68803,0.68803,0.68796,0.68797,28000000.0
2007-02-01 09:47:00,0.68781,0.6879,0.68771,0.68785,120200000.0
2007-02-01 09:48:00,0.6878,0.6879,0.68774,0.68774,65500000.0
2007-02-01 09:49:00,0.68772,0.68783,0.68772,0.68774,64700001.0
2007-02-01 09:50:00,0.68778,0.68814,0.68778,0.68814,95699999.0
2007-02-01 09:51:00,0.68826,0.68842,0.68826,0.68833,75000000.0
2007-02-01 09:52:00,0.68837,0.68855,0.68837,0.68855,59800001.0
2007-02-01 09:53:00,0.68851,0.68853,0.6884,0.68853,116899998.0
2007-02-01 09:54:00,0.68846,0.68851,0.68831,0.68844,63400000.0
2007-02-01 09:55:00,0.68831,0.68841,0.68824,0.68824,56599999.0
2007-02-01 09:56:00,0.6881,0.6881,0.6877,0.6877,74899999.0
2007-02-01 09:57:00,0.68767,0.68767,0.68737,0.68737,83699999.0
2007-02-01 09:58:00,0.68718,0.68725,0.68705,0.6871,63200000.0
2007-02-01 09:59:00,0.68715,0.68715,0.687,0.68701,33600000.0
2007-02-01 10:00:00,0.68696,0.68699,0.68676,0.68676,68100000.0
2007-02-01 10:01:00,0.68673,0.68681,0.68661,0.68675,116799999.0
2007-02-01 10:02:00,0.6867,0.68695,0.6867,0.68691,127000000.0
2007-02-01 10:03:00,0.68692,0.68692,0.68678,0.6868,147300002.0
2007-02-01 10:04:00,0.68672,0.68679,0.68667,0.68667,51900001.0
2007-02-01 10:05:00,0.68664,0.68683,0.6865,0.6865,115200004.0
2007-02-01 10:06:00,0.68688,0.6871,0.68688,0.6871,97899998.0
2007-02-01 10:07:00,0.68702,0.6871,0.687,0.68709,111400001.0
2007-02-01 10:08:00,0.68709,0.68712,0.68699,0.6871,101200000.0
2007-02-01 10:09:00,0.68691,0.68713,0.68691,0.68709,149599999.0
2007-02-01 10:10:00,0.68689,0.68709,0.68676,0.68676,136300001.0
2007-02-01 10:11:00,0.68682,0.68686,0.68672,0.68672,107399999.0
2007-02-01 10:12:00,0.68667,0.68678,0.68666,0.68671,119300000.0
2007-02-01 10:13:00,0.68668,0.68668,0.68618,0.68618,50400000.0
2007-02-01 10:14:00,0.68613,0.68613,0.68595,0.68595,15900000.0
2007-02-01 10:15:00,0.68601,0.68601,0.68574,0.6859,124699997.0
2007-02-01 10:16:00,0.68603,0.68603,0.68574,0.68593,96200000.0
2007-02-01 10:17:00,0.68604,0.68604,0.68578,0.68585,88599999.0
2007-02-01 10:18:00,0.6859,0.68594,0.68578,0.68587,84600000.0
2007-02-01 10:19:00,0.68587,0.68599,0.68586,0.68586,118300001.0
2007-02-01 10:20:00,0.68589,0.68589,0.68586,0.68586,11100000.0
2007-02-01 10:21:00,0.68593,0.68599,0.68586,0.68596,66500001.0
2007-02-01 10:22:00,0.68589,0.6861,0.68587,0.6861,83800000.0
2007-02-01 10:23:00,0.68612,0.68614,0.68592,0.68592,133400000.0
2007-02-01 10:24:00,0.68588,0.68591,0.68586,0.68588,94199998.0
2007-02-01 10:25:00,0.68575,0.68591,0.68575,0.68591,53300000.0
2007-02-01 10:26:00,0.68597,0.68599,0.68589,0.68598,122099998.0
2007-02-01 10:27:00,0.68605,0.68605,0.68592,0.686,99200003.0
2007-02-01 10:28:00,0.68603,0.68609,0.68597,0.68597,97100001.0
2007-02-01 10:29:00,0.68604,0.6861,0.68598,0.68598,102799997.0
2007-02-01 10:30:00,0.68589,0.68611,0.68589,0.68608,95899996.0
2007-02-01 10:31:00,0.68597,0.6862,0.68597,0.68612,97999999.0
2007-02-01 10:32:00,0.68612,0.68629,0.68612,0.68629,50500000.0
2007-02-01 10:33:00,0.68634,0.68654,0.68634,0.68643,54900001.0
2007-02-01 10:34:00,0.68639,0.6865,0.68636,0.6865,129600001.0
2007-02-01 10:35:00,0.6864,0.68649,0.6864,0.68648,105200000.0
2007-02-01 10:36:00,0.68641,0.68655,0.6864,0.68655,86500002.0
2007-02-01 10:37:00,0.68656,0.6867,0.68656,0.68665,88100000.0
2007-02-01 10:38:00,0.68652,0.68652,0.68641,0.6865,74500000.0
2007-02-01 10:39:00,0.68656,0.68676,0.68653,0.68658,87499998.0
2007-02-01 10:40:00,0.68667,0.68667,0.68648,0.68655,83500001.0
2007-02-01 10:41:00,0.68645,0.68655,0.68645,0.68655,119899997.0
2007-02-01 10:42:00,0.68663,0.68663,0.68655,0.68663,91500000.0
2007-02-01 10:43:00,0.68653,0.68664,0.68653,0.68659,89300000.0
2007-02-01 10:44:00,0.6866,0.6866,0.68643,0.68651,76500000.0
2007-02-01 10:45:00,0.68655,0.6866,0.68645,0.6866,175399999.0
2007-02-01 10:46:00,0.68647,0.68647,0.68626,0.68626,72300000.0
2007-02-01 10:47:00,0.68605,0.68638,0.68605,0.68637,123600001.0
2007-02-01 10:48:00,0.68634,0.68634,0.68625,0.68627,56300000.0
2007-02-01 10:49:00,0.68627,0.68627,0.68612,0.68612,26500000.0
2007-02-01 10:50:00,0.68615,0.68615,0.68605,0.6861,71300000.0
2007-02-01 10:51:00,0.68617,0.6863,0.68606,0.6863,121199999.0
2007-02-01 10:52:00,0.68619,0.6863,0.68618,0.68625,81099999.0
2007-02-01 10:53:00,0.68617,0.68624,0.68608,0.68624,75600001.0
2007-02-01 10:54:00,0.68619,0.6864,0.68619,0.6864,50500000.0
2007-02-01 10:55:00,0.68645,0.68645,0.68645,0.68645,44900000.0
2007-02-01 10:56:00,0.68655,0.68657,0.68607,0.68607,97299999.0
2007-02-01 10:57:00,0.68636,0.68636,0.68631,0.68636,53300000.0
2007-02-01 10:58:00,0.6863,0.68635,0.68625,0.68625,129200000.0
2007-02-01 10:59:00,0.6863,0.68638,0.68626,0.68634,107900000.0
2007-02-01 11:00:00,0.68635,0.68647,0.68613,0.68642,112099999.0
2007-02-01 11:01:00,0.68634,0.68634,0.68601,0.68633,81900000.0
2007-02-01 11:02:00,0.68637,0.68659,0.68632,0.68648,99900001.0
2007-02-01 11:03:00,0.68645,0.68645,0.68625,0.6863,92599999.0
2007-02-01 11:04:00,0.68616,0.68616,0.68593,0.68593,61700001.0
2007-02-01 11:05:00,0.68593,0.68593,0.6857,0.6858,81199998.0
2007-02-01 11:06:00,0.68573,0.68592,0.68573,0.6859,100800000.0
2007-02-01 11:07:00,0.68592,0.68607,0.68585,0.68607,95999999.0
2007-02-01 11:08:00,0.68598,0.68601,0.68595,0.68601,56700000.0
2007-02-01 11:09:00,0.68588,0.6859,0.68579,0.68588,50200000.0
2007-02-01 11:10:00,0.68581,0.68601,0.68571,0.68599,60800000.0
2007-02-01 11:11:00,0.68587,0.68587,0.68548,0.68552,95500001.0
2007-02-01 11:12:00,0.68554,0.68561,0.68518,0.68529,58299999.0
2007-02-01 11:13:00,0.68506,0.68534,0.68506,0.6853,142599999.0
2007-02-01 11:14:00,0.68527,0.68545,0.68521,0.68521,87600000.0
2007-02-01 11:15:00,0.68513,0.68545,0.68511,0.68545,57200000.0
2007-02-01 11:16:00,0.68556,0.68556,0.68528,0.68546,104099998.0
2007-02-01 11:17:00,0.68558,0.68558,0.68538,0.68545,62200000.0
2007-02-01 11:18:00,0.68548,0.68548,0.68523,0.68536,171800000.0
2007-02-01 11:19:00,0.68528,0.68544,0.68521,0.68533,141900001.0
2007-02-01 11:20:00,0.68531,0.68535,0.68521,0.68535,65099999.0
2007-02-01 11:21:00,0.68534,0.68546,0.68531,0.68543,96500001.0
2007-02-01 11:22:00,0.68529,0.68541,0.68524,0.68535,125099999.0
2007-02-01 11:23:00,0.68542,0.68542,0.68519,0.68525,72299999.0
2007-02-01 11:24:00,0.68531,0.68548,0.68516,0.68548,134899998.0
2007-02-01 11:25:00,0.68553,0.68564,0.68547,0.68561,114000000.0
2007-02-01 11:26:00,0.6857,0.68574,0.68553,0.6856,111299999.0
2007-02-01 11:27:00,0.68563,0.68565,0.68559,0.68565,53500000.0
2007-02-01 11:28:00,0.68575,0.68592,0.68575,0.68579,39900000.0
2007-02-01 11:29:00,0.6858,0.6858,0.68563,0.68565,80600000.0
2007-02-01 11:30:00,0.68573,0.68579,0.68573,0.68578,90000000.0
2007-02-01 11:31:00,0.68581,0.68581,0.68558,0.68558,88500000.0
2007-02-01 11:32:00,0.68566,0.68599,0.68566,0.68593,49800001.0
2007-02-01 11:33:00,0.686,0.68607,0.68597,0.68602,84600000.0
2007-02-01 11:34:00,0.68596,0.68596,0.68581,0.68588,144700001.0
2007-02-01 11:35:00,0.68593,0.68593,0.68559,0.68574,27200000.0
2007-02-01 11:36:00,0.68546,0.68566,0.68546,0.68562,163300002.0
2007-02-01 11:37:00,0.68561,0.68561,0.68529,0.68529,49200000.0
2007-02-01 11:38:00,0.68529,0.68539,0.68523,0.68535,200200000.0
2007-02-01 11:39:00,0.68527,0.68538,0.68518,0.68535,125399998.0
2007-02-01 11:40:00,0.68532,0.6854,0.68529,0.68529,82899998.0
2007-02-01 11:41:00,0.68528,0.68539,0.68527,0.68527,70800000.0
2007-02-01 11:42:00,0.68522,0.68529,0.68521,0.68521,68800002.0
2007-02-01 11:43:00,0.68521,0.68528,0.6851,0.68512,101200000.0
2007-02-01 11:44:00,0.68517,0.68517,0.68498,0.68502,92400000.0
2007-02-01 11:45:00,0.68482,0.68514,0.68482,0.68506,74899999.0
2007-02-01 11:46:00,0.68511,0.68511,0.6849,0.68493,50900000.0
2007-02-01 11:47:00,0.68515,0.68515,0.68497,0.68504,65500000.0
2007-02-01 11:48:00,0.68504,0.68508,0.68499,0.68499,97699998.0
2007-02-01 11:49:00,0.68512,0.68512,0.68484,0.68495,107900000.0
2007-02-01 11:50:00,0.68493,0.68519,0.68486,0.68505,101699999.0
2007-02-01 11:51:00,0.68515,0.68528,0.68515,0.68515,111700003.0
2007-02-01 11:52:00,0.68517,0.6852,0.68503,0.68515,129700002.0
2007-02-01 11:53:00,0.68536,0.6858,0.68536,0.68576,149600001.0
2007-02-01 11:54:00,0.68576,0.68586,0.68568,0.68586,87900000.0
2007-02-01 11:55:00,0.6858,0.68588,0.6858,0.6858,76300000.0
2007-02-01 11:56:00,0.68577,0.68582,0.68574,0.68582,76800000.0
2007-02-01 11:57:00,0.68584,0.68594,0.68578,0.68578,128300001.0
2007-02-01 11:58:00,0.68582,0.68585,0.68573,0.68585,66199999.0
2007-02-01 11:59:00,0.68587,0.68591,0.68567,0.68575,181699999.0
2007-02-01 12:00:00,0.68575,0.68575,0.68565,0.68575,66100000.0
2007-02-01 12:01:00,0.68564,0.68576,0.68558,0.68562,197399996.0
2007-02-01 12:02:00,0.6856,0.68574,0.68557,0.68564,107899999.0
2007-02-01 12:03:00,0.68562,0.68562,0.68555,0.6856,85700001.0
2007-02-01 12:04:00,0.68559,0.68559,0.68547,0.68558,83399997.0
2007-02-01 12:05:00,0.6856,0.68569,0.6856,0.68569,112000001.0
2007-02-01 12:06:00,0.68572,0.68582,0.6857,0.68573,108499999.0
2007-02-01 12:07:00,0.68565,0.68572,0.6856,0.6856,161600000.0
2007-02-01 12:08:00,0.6856,0.68603,0.6856,0.68603,94900000.0
2007-02-01 12:09:00,0.68624,0.68642,0.68624,0.68639,49399999.0
2007-02-01 12:10:00,0.68628,0.68648,0.68626,0.68648,142900000.0
2007-02-01 12:11:00,0.68652,0.6866,0.68635,0.68637,54000000.0
2007-02-01 12:12:00,0.68653,0.68677,0.68653,0.68665,47900000.0
2007-02-01 12:13:00,0.68665,0.68668,0.68652,0.68668,92899999.0
2007-02-01 12:14:00,0.68677,0.68677,0.68655,0.68655,86800001.0
2007-02-01 12:15:00,0.68671,0.68678,0.68662,0.68662,87100000.0
2007-02-01 12:16:00,0.68655,0.6867,0.68655,0.6867,37400000.0
2007-02-01 12:17:00,0.68667,0.6867,0.6866,0.68661,84200001.0
2007-02-01 12:18:00,0.68678,0.68678,0.68663,0.68663,57799999.0
2007-02-01 12:19:00,0.68663,0.68663,0.6865,0.6865,79400001.0
2007-02-01 12:20:00,0.68657,0.68666,0.68647,0.68647,119999998.0
2007-02-01 12:21:00,0.68629,0.68642,0.68624,0.68638,85700002.0
2007-02-01 12:22:00,0.68641,0.68653,0.6863,0.68651,68700000.0
2007-02-01 12:23:00,0.68622,0.68644,0.68608,0.68608,110100001.0
2007-02-01 12:24:00,0.68597,0.68598,0.68587,0.68587,94699997.0
2007-02-01 12:25:00,0.68588,0.68601,0.68588,0.68598,56700000.0
2007-02-01 12:26:00,0.686,0.68613,0.68597,0.68602,65199999.0
2007-02-01 12:27:00,0.68602,0.68604,0.68585,0.68585,97799998.0
2007-02-01 12:28:00,0.6857,0.6858,0.68568,0.68572,116900001.0
2007-02-01 12:29:00,0.68572,0.68576,0.68554,0.6856,97599998.0
2007-02-01 12:30:00,0.68551,0.68553,0.68545,0.68553,37600000.0
2007-02-01 12:31:00,0.68562,0.68562,0.68538,0.6855,84400000.0
2007-02-01 12:32:00,0.68557,0.68557,0.68538,0.6854,146099998.0
2007-02-01 12:33:00,0.68546,0.68549,0.68528,0.68529,113200000.0
2007-02-01 12:34:00,0.68545,0.6857,0.68545,0.68567,116200000.0
2007-02-01 12:35:00,0.68575,0.68586,0.68563,0.68575,157400001.0
2007-02-01 12:36:00,0.68571,0.6858,0.68548,0.68568,43100000.0
2007-02-01 12:37:00,0.68561,0.68577,0.6856,0.68564,111600003.0
2007-02-01 12:38:00,0.68566,0.68571,0.68535,0.68571,90299999.0
2007-02-01 12:39:00,0.68578,0.68578,0.68567,0.68567,63800000.0
2007-02-01 12:40:00,0.68567,0.68586,0.68542,0.68586,161100000.0
2007-02-01 12:41:00,0.68573,0.68589,0.68564,0.68584,75100000.0
2007-02-01 12:42:00,0.68583,0.68583,0.68559,0.68567,102100000.0
2007-02-01 12:43:00,0.68571,0.6858,0.6856,0.68577,140800000.0
2007-02-01 12:44:00,0.68576,0.68578,0.68537,0.68537,79600000.0
2007-02-01 12:45:00,0.68525,0.68525,0.685,0.6851,90699999.0
2007-02-01 12:46:00,0.68509,0.68526,0.68508,0.68509,79700000.0
2007-02-01 12:47:00,0.68511,0.68555,0.68511,0.68555,85000001.0
2007-02-01 12:48:00,0.68553,0.68559,0.68547,0.68551,109800001.0
2007-02-01 12:49:00,0.68552,0.68552,0.68543,0.68543,39999998.0
2007-02-01 12:50:00,0.68538,0.68552,0.68538,0.68543,101899999.0
2007-02-01 12:51:00,0.68563,0.68568,0.68551,0.6856,57199999.0
2007-02-01 12:52:00,0.68552,0.68588,0.68552,0.68577,102700000.0
2007-02-01 12:53:00,0.68579,0.68599,0.68565,0.68565,129199999.0
2007-02-01 12:54:00,0.68564,0.68572,0.68553,0.68572,148900001.0
2007-02-01 12:55:00,0.68567,0.68578,0.68552,0.68563,164999999.0
2007-02-01 12:56:00,0.6857,0.68578,0.68568,0.68576,48699999.0
2007-02-01 12:57:00,0.68588,0.68621,0.68582,0.68621,69000000.0
2007-02-01 12:58:00,0.6863,0.6863,0.68608,0.68624,68700000.0
2007-02-01 12:59:00,0.68629,0.68629,0.68621,0.68621,14600000.0
2007-02-01 13:00:00,0.68618,0.68627,0.68615,0.68623,92399999.0
2007-02-01 13:01:00,0.68627,0.68627,0.68611,0.68611,80800000.0
2007-02-01 13:02:00,0.68595,0.68595,0.68576,0.68586,93900000.0
2007-02-01 13:03:00,0.6858,0.68585,0.68565,0.68585,69300001.0
2007-02-01 13:04:00,0.68585,0.68598,0.68583,0.68597,91600000.0
2007-02-01 13:05:00,0.68597,0.68625,0.68596,0.68625,105000000.0
2007-02-01 13:06:00,0.68627,0.68632,0.68617,0.68632,109600000.0
2007-02-01 13:07:00,0.68619,0.68635,0.68619,0.68634,88800000.0
2007-02-01 13:08:00,0.68614,0.68623,0.68588,0.68588,103500000.0
2007-02-01 13:09:00,0.68609,0.68617,0.68603,0.68603,152400001.0
2007-02-01 13:10:00,0.68608,0.68617,0.68604,0.68617,110599999.0
2007-02-01 13:11:00,0.68618,0.68634,0.68609,0.68609,100100001.0
2007-02-01 13:12:00,0.68617,0.68617,0.68607,0.68609,91999998.0
2007-02-01 13:13:00,0.68603,0.6861,0.68586,0.6861,69900000.0
2007-02-01 13:14:00,0.68615,0.68617,0.68612,0.68617,40899999.0
2007-02-01 13:15:00,0.68622,0.68628,0.68607,0.68628,101599999.0
2007-02-01 13:16:00,0.68627,0.68627,0.68604,0.68615,56299999.0
2007-02-01 13:17:00,0.68607,0.68617,0.68607,0.68615,89699999.0
2007-02-01 13:18:00,0.68615,0.68633,0.68612,0.68612,110900000.0
2007-02-01 13:19:00,0.68623,0.6863,0.6861,0.6863,80699999.0
2007-02-01 13:20:00,0.68622,0.68637,0.68622,0.68637,55500000.0
2007-02-01 13:21:00,0.6864,0.6864,0.6863,0.6863,50199999.0
2007-02-01 13:22:00,0.68627,0.68635,0.68627,0.68635,35500000.0
2007-02-01 13:23:00,0.68643,0.68643,0.68632,0.68643,97200000.0
2007-02-01 13:24:00,0.6864,0.68655,0.6863,0.6863,106100000.0
2007-02-01 13:25:00,0.68638,0.68638,0.68619,0.68622,68800002.0
2007-02-01 13:26:00,0.6863,0.6863,0.68605,0.6863,90900001.0
2007-02-01 13:27:00,0.68633,0.68633,0.68617,0.68617,44900000.0
2007-02-01 13:28:00,0.68625,0.6863,0.6862,0.68625,72400000.0
2007-02-01 13:29:00,0.68626,0.68632,0.6861,0.68613,89700000.0
2007-02-01 13:30:00,0.68607,0.68628,0.68607,0.68628,79300001.0
2007-02-01 13:31:00,0.68625,0.68638,0.68619,0.68638,67800000.0
2007-02-01 13:32:00,0.68635,0.68635,0.68627,0.68628,75000001.0
2007-02-01 13:33:00,0.68634,0.68634,0.68627,0.6863,96500001.0
2007-02-01 13:34:00,0.68621,0.68626,0.68619,0.68622,57100000.0
2007-02-01 13:35:00,0.68628,0.6863,0.68607,0.68622,87200000.0
2007-02-01 13:36:00,0.68629,0.68634,0.68624,0.68626,72799999.0
2007-02-01 13:37:00,0.6863,0.68635,0.6862,0.68625,75800001.0
2007-02-01 13:38:00,0.68624,0.68626,0.68616,0.68619,52799999.0
2007-02-01 13:39:00,0.6862,0.6863,0.6862,0.68621,58200000.0
2007-02-01 13:40:00,0.68619,0.68624,0.68613,0.68624,95799999.0
2007-02-01 13:41:00,0.68615,0.68628,0.68605,0.68628,142000000.0
2007-02-01 13:42:00,0.68624,0.68639,0.68618,0.68618,86200001.0
2007-02-01 13:43:00,0.68627,0.68637,0.68627,0.68636,66799999.0
2007-02-01 13:44:00,0.68621,0.68637,0.68618,0.68632,98300001.0
2007-02-01 13:45:00,0.68631,0.68642,0.68626,0.68642,143900000.0
2007-02-01 13:46:00,0.6864,0.68645,0.68635,0.6864,45300000.0
2007-02-01 13:47:00,0.68642,0.68661,0.68642,0.68661,82000000.0
2007-02-01 13:48:00,0.6866,0.68673,0.6866,0.68663,43500000.0
2007-02-01 13:49:00,0.68665,0.68665,0.68646,0.68646,47700000.0
2007-02-01 13:50:00,0.68651,0.68653,0.68643,0.68653,24900000.0
2007-02-01 13:51:00,0.68645,0.68662,0.68645,0.68662,78900000.0
2007-02-01 13:52:00,0.68662,0.68662,0.68644,0.68652,84700001.0
2007-02-01 13:53:00,0.68652,0.68652,0.68631,0.68631,77700000.0
2007-02-01 13:54:00,0.68634,0.68641,0.68634,0.68641,80199999.0
2007-02-01 13:55:00,0.68638,0.68651,0.68638,0.68648,57000000.0
2007-02-01 13:56:00,0.68651,0.68652,0.68643,0.68648,83000000.0
2007-02-01 13:57:00,0.68658,0.68658,0.68646,0.68646,77100000.0
2007-02-01 13:58:00,0.68649,0.6865,0.68618,0.68645,117699999.0
2007-02-01 13:59:00,0.68638,0.68651,0.68635,0.68635,48299999.0
2007-02-01 14:00:00,0.68634,0.6864,0.68612,0.68633,79800001.0
2007-02-01 14:01:00,0.68639,0.68642,0.6863,0.68639,95000001.0
2007-02-01 14:02:00,0.68635,0.68646,0.68634,0.6864,131700000.0
2007-02-01 14:03:00,0.68643,0.68643,0.68627,0.68637,77200000.0
2007-02-01 14:04:00,0.68648,0.68666,0.68647,0.68666,80300001.0
2007-02-01 14:05:00,0.68661,0.68661,0.68647,0.68647,122399998.0
2007-02-01 14:06:00,0.68658,0.6867,0.68649,0.68663,107599999.0
2007-02-01 14:07:00,0.6866,0.68663,0.68653,0.68653,59800000.0
2007-02-01 14:08:00,0.68635,0.68654,0.68633,0.68654,73999999.0
2007-02-01 14:09:00,0.68655,0.68655,0.68645,0.68645,120500001.0
2007-02-01 14:10:00,0.68655,0.68655,0.6865,0.6865,114100001.0
2007-02-01 14:11:00,0.68647,0.68647,0.68633,0.68635,82600001.0
2007-02-01 14:12:00,0.68633,0.68648,0.68633,0.68648,58600000.0
2007-02-01 14:13:00,0.6865,0.68654,0.68637,0.68647,41100000.0
2007-02-01 14:14:00,0.68645,0.68653,0.68642,0.68649,119200000.0
2007-02-01 14:15:00,0.68651,0.68652,0.68647,0.68652,23900000.0
2007-02-01 14:16:00,0.68639,0.68651,0.68639,0.68644,80099999.0
2007-02-01 14:17:00,0.68641,0.68652,0.68641,0.68651,100000000.0
2007-02-01 14:18:00,0.68644,0.68656,0.68641,0.6865,136099999.0
2007-02-01 14:19:00,0.68642,0.68647,0.68628,0.68636,96499998.0
2007-02-01 14:20:00,0.68631,0.68642,0.68631,0.68642,87599998.0
2007-02-01 14:21:00,0.68631,0.68634,0.68631,0.68634,10300000.0
2007-02-01 14:22:00,0.68626,0.68643,0.68626,0.68638,68600000.0
2007-02-01 14:23:00,0.68642,0.68651,0.68638,0.68643,66100001.0
2007-02-01 14:24:00,0.68653,0.68653,0.6864,0.6864,61600000.0
2007-02-01 14:25:00,0.68636,0.68648,0.6863,0.68634,66100000.0
2007-02-01 14:26:00,0.68626,0.68644,0.68619,0.68622,98000000.0
2007-02-01 14:27:00,0.68627,0.6864,0.68617,0.68623,91799999.0
2007-02-01 14:28:00,0.68615,0.68622,0.68608,0.68615,108800000.0
2007-02-01 14:29:00,0.68602,0.68625,0.68596,0.68596,102600001.0
2007-02-01 14:30:00,0.68597,0.68605,0.68588,0.68604,115499999.0
2007-02-01 14:31:00,0.68599,0.68607,0.68598,0.68605,71800000.0
2007-02-01 14:32:00,0.68594,0.68609,0.68594,0.68601,72099999.0
2007-02-01 14:33:00,0.68604,0.68604,0.68597,0.68597,43799999.0
2007-02-01 14:34:00,0.68605,0.68605,0.68583,0.686,58699999.0
2007-02-01 14:35:00,0.68597,0.68604,0.68597,0.686,41300000.0
2007-02-01 14:36:00,0.68601,0.68607,0.68577,0.6859,84499999.0
2007-02-01 14:37:00,0.68594,0.68594,0.68583,0.68589,61100000.0
2007-02-01 14:38:00,0.68581,0.68583,0.68571,0.68578,56600000.0
2007-02-01 14:39:00,0.68568,0.6857,0.68541,0.68541,127300000.0
2007-02-01 14:40:00,0.68552,0.6856,0.68541,0.68546,156299999.0
2007-02-01 14:41:00,0.68555,0.68564,0.68553,0.68559,124399998.0
2007-02-01 14:42:00,0.6856,0.68568,0.6853,0.68533,80799999.0
2007-02-01 14:43:00,0.68529,0.68529,0.68503,0.68529,91500000.0
2007-02-01 14:44:00,0.68521,0.68522,0.68514,0.68515,85400000.0
2007-02-01 14:45:00,0.68514,0.6854,0.68504,0.6854,86100000.0
2007-02-01 14:46:00,0.68548,0.68549,0.68525,0.68525,110100002.0
2007-02-01 14:47:00,0.68532,0.68546,0.68532,0.68535,166900001.0
2007-02-01 14:48:00,0.68542,0.68551,0.68534,0.68551,98400000.0
2007-02-01 14:49:00,0.68551,0.68573,0.6854,0.68573,86900000.0
2007-02-01 14:50:00,0.68583,0.68583,0.68563,0.68581,118500000.0
2007-02-01 14:51:00,0.68577,0.68598,0.68568,0.68598,53899999.0
2007-02-01 14:52:00,0.68601,0.68612,0.68601,0.68611,69200001.0
2007-02-01 14:53:00,0.68619,0.68619,0.68604,0.68604,34900000.0
2007-02-01 14:54:00,0.68621,0.68634,0.68616,0.68616,77299998.0
2007-02-01 14:55:00,0.68603,0.68636,0.68603,0.68626,102499999.0
2007-02-01 14:56:00,0.68629,0.68642,0.68619,0.68622,82900001.0
2007-02-01 14:57:00,0.68627,0.68629,0.68604,0.68604,90799999.0
2007-02-01 14:58:00,0.68592,0.68621,0.68592,0.68608,65299999.0
2007-02-01 14:59:00,0.68617,0.68625,0.68608,0.68614,95700001.0
2007-02-01 15:00:00,0.68618,0.68627,0.68618,0.68627,99100000.0
2007-02-01 15:01:00,0.68633,0.68649,0.68633,0.68649,45800001.0
2007-02-01 15:02:00,0.68655,0.68655,0.68636,0.68636,122499999.0
2007-02-01 15:03:00,0.6864,0.68645,0.68635,0.68643,90000000.0
2007-02-01 15:04:00,0.6864,0.68651,0.68634,0.68651,85300002.0
2007-02-01 15:05:00,0.68645,0.68646,0.68632,0.68645,92600001.0
2007-02-01 15:06:00,0.68654,0.68656,0.68642,0.68648,130399999.0
2007-02-01 15:07:00,0.6865,0.6865,0.68629,0.68647,71100001.0
2007-02-01 15:08:00,0.68648,0.68661,0.68637,0.68637,118799999.0
2007-02-01 15:09:00,0.68661,0.68673,0.68659,0.6866,79700000.0
2007-02-01 15:10:00,0.68661,0.68673,0.68661,0.68661,68399999.0
2007-02-01 15:11:00,0.68656,0.68668,0.68656,0.68658,66100000.0
2007-02-01 15:12:00,0.68658,0.68658,0.68642,0.68642,119200000.0
2007-02-01 15:13:00,0.68642,0.68649,0.68639,0.68647,132899999.0
2007-02-01 15:14:00,0.68653,0.68653,0.68644,0.68648,60700001.0
2007-02-01 15:15:00,0.68646,0.68655,0.68645,0.68655,68600000.0
2007-02-01 15:16:00,0.68647,0.68647,0.68637,0.68639,130600000.0
2007-02-01 15:17:00,0.68639,0.68658,0.68639,0.68657,82200002.0
2007-02-01 15:18:00,0.68642,0.68642,0.68625,0.68625,50700000.0
2007-02-01 15:19:00,0.68637,0.68642,0.68634,0.68642,94300000.0
2007-02-01 15:20:00,0.6864,0.6864,0.6861,0.6861,96499999.0
2007-02-01 15:21:00,0.68603,0.68613,0.68601,0.68613,91399999.0
2007-02-01 15:22:00,0.68622,0.6863,0.68619,0.68619,65400000.0
2007-02-01 15:23:00,0.68619,0.68624,0.68606,0.68608,118300001.0
2007-02-01 15:24:00,0.68623,0.68633,0.68615,0.68624,98600000.0
2007-02-01 15:25:00,0.68628,0.68634,0.68616,0.68622,174100001.0
2007-02-01 15:26:00,0.6862,0.68633,0.68608,0.68617,71400000.0
2007-02-01 15:27:00,0.68618,0.68641,0.68618,0.68638,69999999.0
2007-02-01 15:28:00,0.68635,0.68649,0.68633,0.68635,103399999.0
2007-02-01 15:29:00,0.68635,0.68643,0.68626,0.68627,117300001.0
2007-02-01 15:30:00,0.68625,0.68636,0.68613,0.68627,90600000.0
2007-02-01 15:31:00,0.68636,0.68642,0.6863,0.68642,64300000.0
2007-02-01 15:32:00,0.68642,0.68642,0.68629,0.68629,37700000.0
2007-02-01 15:33:00,0.68635,0.68646,0.6863,0.68646,83400001.0
2007-02-01 15:34:00,0.68642,0.68647,0.68633,0.68633,125200000.0
2007-02-01 15:35:00,0.68633,0.68648,0.68622,0.68648,53300000.0
2007-02-01 15:36:00,0.68642,0.68661,0.68642,0.68657,79900000.0
2007-02-01 15:37:00,0.68651,0.68651,0.68627,0.6864,87999999.0
2007-02-01 15:38:00,0.68652,0.68652,0.68651,0.68651,25500000.0
2007-02-01 15:39:00,0.68658,0.68663,0.6865,0.68663,129400000.0
2007-02-01 15:40:00,0.68665,0.6867,0.68645,0.68645,59100000.0
2007-02-01 15:41:00,0.68662,0.68671,0.68657,0.68668,76500001.0
2007-02-01 15:42:00,0.68668,0.68676,0.68663,0.68664,54300000.0
2007-02-01 15:43:00,0.68665,0.68665,0.68655,0.6866,42100000.0
2007-02-01 15:44:00,0.68658,0.68658,0.68642,0.68653,94600001.0
2007-02-01 15:45:00,0.68639,0.68639,0.68631,0.68631,32600001.0
2007-02-01 15:46:00,0.68629,0.68642,0.68621,0.68621,73100001.0
2007-02-01 15:47:00,0.68629,0.68629,0.68625,0.68625,75100001.0
2007-02-01 15:48:00,0.6862,0.68624,0.68592,0.6862,79800000.0
2007-02-01 15:49:00,0.68616,0.68629,0.68616,0.68629,66200001.0
2007-02-01 15:50:00,0.68618,0.68618,0.68578,0.68603,83100000.0
2007-02-01 15:51:00,0.68609,0.68609,0.68591,0.68603,60200000.0
2007-02-01 15:52:00,0.68601,0.68618,0.68599,0.68611,89300000.0
2007-02-01 15:53:00,0.686,0.68601,0.68589,0.68589,121199998.0
2007-02-01 15:54:00,0.68584,0.68593,0.68579,0.6858,85000000.0
2007-02-01 15:55:00,0.68575,0.68611,0.68575,0.68588,82099999.0
2007-02-01 15:56:00,0.68582,0.68588,0.68574,0.68587,56700000.0
2007-02-01 15:57:00,0.68587,0.68587,0.68566,0.68566,50900000.0
2007-02-01 15:58:00,0.68573,0.6858,0.68561,0.6857,121099999.0
2007-02-01 15:59:00,0.68575,0.68585,0.68575,0.68585,90100000.0
2007-02-01 16:00:00,0.68573,0.68577,0.68566,0.68566,58900000.0
2007-02-01 16:01:00,0.68551,0.68564,0.68546,0.68557,116799999.0
2007-02-01 16:02:00,0.68553,0.6857,0.68544,0.68544,87800000.0
2007-02-01 16:03:00,0.68569,0.68569,0.68563,0.68563,35500000.0
2007-02-01 16:04:00,0.68573,0.68583,0.68568,0.68578,96500001.0
2007-02-01 16:05:00,0.68583,0.68585,0.68573,0.68578,136199999.0
2007-02-01 16:06:00,0.68579,0.68579,0.68555,0.68573,85200000.0
2007-02-01 16:07:00,0.68571,0.68579,0.68563,0.68563,75299999.0
2007-02-01 16:08:00,0.68562,0.68598,0.68562,0.68595,76299999.0
2007-02-01 16:09:00,0.68593,0.68628,0.6859,0.68628,62900000.0
2007-02-01 16:10:00,0.68628,0.68632,0.6861,0.68632,72900000.0
2007-02-01 16:11:00,0.68628,0.68636,0.68618,0.68628,78899999.0
2007-02-01 16:12:00,0.68633,0.68637,0.68625,0.68637,79800002.0
2007-02-01 16:13:00,0.68625,0.68625,0.68598,0.68598,63000000.0
2007-02-01 16:14:00,0.68611,0.68635,0.68611,0.68629,70199999.0
2007-02-01 16:15:00,0.68627,0.68648,0.6862,0.6862,155799997.0
2007-02-01 16:16:00,0.68632,0.68643,0.68614,0.68634,61000001.0
2007-02-01 16:17:00,0.68633,0.68646,0.68633,0.68646,75999999.0
2007-02-01 16:18:00,0.68637,0.68644,0.68629,0.68635,119700002.0
2007-02-01 16:19:00,0.68637,0.68642,0.68621,0.68635,115399998.0
2007-02-01 16:20:00,0.68637,0.68649,0.6863,0.6864,59900000.0
2007-02-01 16:21:00,0.68632,0.68632,0.6861,0.68625,95299999.0
2007-02-01 16:22:00,0.68631,0.6864,0.68628,0.68628,176300002.0
2007-02-01 16:23:00,0.68609,0.68627,0.68609,0.68623,132299997.0
2007-02-01 16:24:00,0.68633,0.68633,0.68628,0.68628,71199999.0
2007-02-01 16:25:00,0.68626,0.6864,0.6862,0.6864,123400002.0
2007-02-01 16:26:00,0.68633,0.68651,0.68633,0.68651,72600000.0
2007-02-01 16:27:00,0.68653,0.68653,0.68641,0.68649,156500000.0
2007-02-01 16:28:00,0.68621,0.68651,0.68621,0.68649,95599997.0
2007-02-01 16:29:00,0.68649,0.68649,0.68615,0.68618,93000000.0
2007-02-01 16:30:00,0.68615,0.68633,0.68615,0.68621,61200000.0
2007-02-01 16:31:00,0.68629,0.68633,0.68628,0.68628,63700000.0
2007-02-01 16:32:00,0.68627,0.68636,0.68622,0.68631,151699997.0
2007-02-01 16:33:00,0.68629,0.68629,0.6861,0.68614,126200000.0
2007-02-01 16:34:00,0.6861,0.68633,0.6861,0.68619,93400000.0
2007-02-01 16:35:00,0.68619,0.68622,0.6861,0.68618,95200002.0
2007-02-01 16:36:00,0.68609,0.68623,0.68609,0.68623,58100000.0
2007-02-01 16:37:00,0.68619,0.68637,0.68619,0.68631,88400000.0
2007-02-01 16:38:00,0.68624,0.68627,0.68611,0.68625,105199998.0
2007-02-01 16:39:00,0.68629,0.68641,0.68626,0.6863,71800000.0
2007-02-01 16:40:00,0.6863,0.68635,0.6863,0.6863,36700000.0
2007-02-01 16:41:00,0.68632,0.68632,0.68622,0.68632,102699999.0
2007-02-01 16:42:00,0.68632,0.68638,0.6862,0.68623,73800001.0
2007-02-01 16:43:00,0.68612,0.68621,0.68608,0.68621,86600000.0
2007-02-01 16:44:00,0.68633,0.68633,0.68619,0.68619,61399999.0
2007-02-01 16:45:00,0.68634,0.68641,0.68624,0.68624,133600000.0
2007-02-01 16:46:00,0.68633,0.68633,0.68617,0.68629,116099997.0
2007-02-01 16:47:00,0.68638,0.68641,0.68632,0.68639,144599999.0
2007-02-01 16:48:00,0.68636,0.68639,0.68611,0.68639,90000000.0
2007-02-01 16:49:00,0.68637,0.68637,0.68633,0.68633,10500000.0
2007-02-01 16:50:00,0.68631,0.68638,0.68631,0.68638,76600001.0
2007-02-01 16:51:00,0.68644,0.68644,0.68619,0.68619,78699999.0
2007-02-01 16:52:00,0.68625,0.68625,0.68604,0.68617,122700000.0
2007-02-01 16:53:00,0.68613,0.6862,0.6861,0.68613,104400000.0
2007-02-01 16:54:00,0.68606,0.68616,0.68606,0.68615,149499999.0
2007-02-01 16:55:00,0.68615,0.68623,0.68612,0.68614,88100000.0
2007-02-01 16:56:00,0.68609,0.68609,0.68595,0.68598,61400000.0
2007-02-01 16:57:00,0.68601,0.68601,0.68584,0.68601,93500001.0
2007-02-01 16:58:00,0.686,0.686,0.68576,0.68576,88000000.0
2007-02-01 16:59:00,0.68563,0.68575,0.68551,0.68553,113000002.0
2007-02-01 17:00:00,0.68565,0.68642,0.68565,0.68639,132100002.0
2007-02-01 17:01:00,0.68632,0.68632,0.68608,0.68624,79100000.0
2007-02-01 17:02:00,0.68622,0.68622,0.68608,0.6861,57599999.0
2007-02-01 17:03:00,0.68591,0.68632,0.68591,0.68614,75799999.0
2007-02-01 17:04:00,0.68609,0.68609,0.68603,0.68603,64800000.0
2007-02-01 17:05:00,0.68589,0.68593,0.68563,0.6857,160500000.0
2007-02-01 17:06:00,0.68567,0.68582,0.68557,0.68582,65300000.0
2007-02-01 17:07:00,0.68573,0.6858,0.68572,0.68579,85900000.0
2007-02-01 17:08:00,0.68567,0.68567,0.68541,0.68551,63800000.0
2007-02-01 17:09:00,0.68553,0.68561,0.68543,0.68561,76000001.0
2007-02-01 17:10:00,0.68549,0.6858,0.68549,0.6858,131999999.0
2007-02-01 17:11:00,0.68556,0.68587,0.68556,0.68585,99199999.0
2007-02-01 17:12:00,0.68589,0.68595,0.68583,0.68588,83600000.0
2007-02-01 17:13:00,0.68599,0.68605,0.68593,0.68601,66900000.0
2007-02-01 17:14:00,0.68593,0.68622,0.68593,0.68602,101500001.0
2007-02-01 17:15:00,0.68595,0.68595,0.68573,0.68573,60300001.0
2007-02-01 17:16:00,0.68576,0.68601,0.68576,0.68588,138699997.0
2007-02-01 17:17:00,0.68572,0.68583,0.68569,0.68578,109600003.0
2007-02-01 17:18:00,0.68579,0.68579,0.68552,0.68552,68300000.0
2007-02-01 17:19:00,0.68534,0.68534,0.68492,0.68492,57399999.0
2007-02-01 17:20:00,0.68502,0.68505,0.68487,0.68505,81699997.0
2007-02-01 17:21:00,0.68512,0.68513,0.6849,0.68498,71500000.0
2007-02-01 17:22:00,0.68498,0.68541,0.68498,0.68541,40500000.0
2007-02-01 17:23:00,0.68538,0.68543,0.68529,0.68543,62000001.0
2007-02-01 17:24:00,0.68549,0.68557,0.68548,0.68554,69200001.0
2007-02-01 17:25:00,0.68548,0.68555,0.68544,0.68555,89100000.0
2007-02-01 17:26:00,0.68552,0.68553,0.68544,0.68544,37500000.0
2007-02-01 17:27:00,0.68551,0.68551,0.68518,0.6853,70400000.0
2007-02-01 17:28:00,0.68533,0.68534,0.68525,0.68525,85200000.0
2007-02-01 17:29:00,0.68527,0.68533,0.68522,0.68533,69400001.0
2007-02-01 17:30:00,0.68533,0.68533,0.68502,0.68502,79100001.0
2007-02-01 17:31:00,0.68491,0.68517,0.68491,0.68507,110500001.0
2007-02-01 17:32:00,0.68501,0.68509,0.68501,0.68504,95300000.0
2007-02-01 17:33:00,0.68499,0.68514,0.68493,0.68506,94299999.0
2007-02-01 17:34:00,0.68509,0.68514,0.68486,0.68486,61300001.0
2007-02-01 17:35:00,0.68471,0.68471,0.68449,0.68463,71600000.0
2007-02-01 17:36:00,0.68459,0.68471,0.68454,0.68466,122599998.0
2007-02-01 17:37:00,0.6846,0.6846,0.68442,0.68457,115000002.0
2007-02-01 17:38:00,0.68453,0.68455,0.68412,0.68417,97900001.0
2007-02-01 17:39:00,0.68422,0.68422,0.68408,0.68419,136199999.0
2007-02-01 17:40:00,0.68382,0.68382,0.68351,0.68372,47999999.0
2007-02-01 17:41:00,0.68373,0.68388,0.6836,0.6838,49600000.0
2007-02-01 17:42:00,0.68383,0.68393,0.68379,0.68386,88499998.0
2007-02-01 17:43:00,0.6839,0.68404,0.68382,0.68402,102000002.0
2007-02-01 17:44:00,0.68417,0.68424,0.68417,0.68419,110800001.0
2007-02-01 17:45:00,0.68418,0.68418,0.68385,0.68385,82100000.0
2007-02-01 17:46:00,0.68373,0.68386,0.6837,0.68373,87800000.0
2007-02-01 17:47:00,0.68358,0.68358,0.68315,0.68324,94399999.0
2007-02-01 17:48:00,0.6832,0.6832,0.68289,0.68293,109599999.0
2007-02-01 17:49:00,0.68299,0.68299,0.68279,0.68281,124400000.0
2007-02-01 17:50:00,0.68292,0.68304,0.68281,0.683,122700001.0
2007-02-01 17:51:00,0.68299,0.68321,0.68294,0.68311,150600003.0
2007-02-01 17:52:00,0.6831,0.6831,0.683,0.68308,93000000.0
2007-02-01 17:53:00,0.68306,0.68306,0.68286,0.68292,75900000.0
2007-02-01 17:54:00,0.68282,0.6829,0.68276,0.6829,63900000.0
2007-02-01 17:55:00,0.68293,0.68307,0.68293,0.68307,100599999.0
2007-02-01 17:56:00,0.68302,0.68322,0.68302,0.68318,113900001.0
2007-02-01 17:57:00,0.68317,0.68317,0.68305,0.68305,61200001.0
2007-02-01 17:58:00,0.68314,0.68315,0.68307,0.68311,90600001.0
2007-02-01 17:59:00,0.68311,0.68321,0.68301,0.68302,179800001.0
2007-02-01 18:00:00,0.68306,0.68313,0.68279,0.68279,82599998.0
2007-02-01 18:01:00,0.68295,0.68304,0.68288,0.68298,98399998.0
2007-02-01 18:02:00,0.68312,0.68312,0.683,0.68304,44600000.0
2007-02-01 18:03:00,0.68301,0.68301,0.68281,0.68293,289100000.0
2007-02-01 18:04:00,0.68283,0.68283,0.68248,0.68273,188500002.0
2007-02-01 18:05:00,0.68275,0.68287,0.68263,0.6827,316499998.0
2007-02-01 18:06:00,0.68273,0.68278,0.68264,0.68264,114400000.0
2007-02-01 18:07:00,0.6827,0.68293,0.6827,0.68285,258899999.0
2007-02-01 18:08:00,0.68288,0.683,0.68288,0.68293,123900000.0
2007-02-01 18:09:00,0.68297,0.68301,0.68279,0.68287,231800000.0
2007-02-01 18:10:00,0.68289,0.68291,0.68277,0.68281,136000000.0
2007-02-01 18:11:00,0.68288,0.68293,0.68284,0.68285,116200000.0
2007-02-01 18:12:00,0.68293,0.68293,0.68281,0.68283,66500001.0
2007-02-01 18:13:00,0.68269,0.68269,0.68239,0.68239,60300000.0
2007-02-01 18:14:00,0.68248,0.68257,0.68245,0.68257,98600000.0
2007-02-01 18:15:00,0.68253,0.68257,0.68245,0.68248,151200001.0
2007-02-01 18:16:00,0.68242,0.68242,0.68226,0.68232,311099998.0
2007-02-01 18:17:00,0.68235,0.68245,0.68235,0.6824,182900001.0
2007-02-01 18:18:00,0.68233,0.68253,0.68233,0.68242,345900003.0
2007-02-01 18:19:00,0.68238,0.68249,0.68226,0.68226,213700000.0
2007-02-01 18:20:00,0.68224,0.68244,0.68224,0.68236,127400001.0
2007-02-01 18:21:00,0.68229,0.68238,0.68224,0.68235,185500002.0
2007-02-01 18:22:00,0.68224,0.68224,0.68198,0.6821,94099999.0
2007-02-01 18:23:00,0.68206,0.68211,0.68194,0.68211,299499998.0
2007-02-01 18:24:00,0.68217,0.68231,0.68212,0.68217,253899999.0
2007-02-01 18:25:00,0.68209,0.68209,0.68196,0.68197,173299999.0
2007-02-01 18:26:00,0.68187,0.68187,0.68166,0.68166,120000001.0
2007-02-01 18:27:00,0.68156,0.68172,0.68156,0.68172,321400000.0
2007-02-01 18:28:00,0.68169,0.68181,0.6815,0.68161,178100001.0
2007-02-01 18:29:00,0.68159,0.68167,0.68147,0.68155,233499999.0
2007-02-01 18:30:00,0.68151,0.68157,0.68145,0.68157,104300001.0
2007-02-01 18:31:00,0.68155,0.68158,0.68139,0.68149,231499997.0
2007-02-01 18:32:00,0.6815,0.68157,0.68143,0.68147,81899998.0
2007-02-01 18:33:00,0.68153,0.68158,0.68144,0.68144,230700000.0
2007-02-01 18:34:00,0.68136,0.68145,0.68117,0.68124,139900002.0
2007-02-01 18:35:00,0.68133,0.68134,0.68119,0.68123,138699998.0
2007-02-01 18:36:00,0.68128,0.68139,0.68126,0.68126,135499999.0
2007-02-01 18:37:00,0.6813,0.68147,0.6813,0.68147,85299998.0
2007-02-01 18:38:00,0.6814,0.68144,0.68134,0.68137,113200000.0
2007-02-01 18:39:00,0.68126,0.68126,0.68095,0.68107,376799996.0
2007-02-01 18:40:00,0.68116,0.68128,0.6811,0.68128,119899997.0
2007-02-01 18:41:00,0.68127,0.68131,0.68076,0.68076,242599998.0
2007-02-01 18:42:00,0.68082,0.68082,0.68069,0.68075,122899999.0
2007-02-01 18:43:00,0.68069,0.68095,0.68057,0.68089,714699995.0
2007-02-01 18:44:00,0.68091,0.68091,0.68058,0.68058,273599998.0
2007-02-01 18:45:00,0.68073,0.68073,0.68057,0.68067,503500000.0
2007-02-01 18:46:00,0.68064,0.6807,0.68059,0.68067,142400001.0
2007-02-01 18:47:00,0.68069,0.68088,0.68045,0.68088,203699998.0
2007-02-01 18:48:00,0.68091,0.68105,0.68072,0.68072,166099997.0
2007-02-01 18:49:00,0.68073,0.68099,0.68073,0.68092,111699999.0
2007-02-01 18:50:00,0.68091,0.68096,0.68077,0.68096,149999999.0
2007-02-01 18:51:00,0.68092,0.68103,0.68089,0.68089,134300000.0
2007-02-01 18:52:00,0.68086,0.68086,0.68068,0.68075,78300000.0
2007-02-01 18:53:00,0.68079,0.68087,0.68072,0.68087,91300001.0
2007-02-01 18:54:00,0.68082,0.68082,0.68039,0.68065,69900000.0
2007-02-01 18:55:00,0.68076,0.68094,0.68074,0.68077,196899996.0
2007-02-01 18:56:00,0.6808,0.6809,0.6808,0.6808,92799999.0
2007-02-01 18:57:00,0.68087,0.68094,0.6808,0.68092,108800003.0
2007-02-01 18:58:00,0.68094,0.68125,0.68094,0.68125,88800002.0
2007-02-01 18:59:00,0.68118,0.68126,0.68108,0.6811,252700000.0
2007-02-01 19:00:00,0.68109,0.68117,0.68102,0.6811,143499998.0
2007-02-01 19:01:00,0.68118,0.68127,0.68105,0.68105,121700000.0
2007-02-01 19:02:00,0.6811,0.6811,0.68098,0.68105,95500001.0
2007-02-01 19:03:00,0.68101,0.68117,0.68101,0.68104,171100001.0
2007-02-01 19:04:00,0.68106,0.68114,0.68095,0.68095,136700000.0
2007-02-01 19:05:00,0.68096,0.68111,0.68096,0.68108,107700000.0
2007-02-01 19:06:00,0.68107,0.68125,0.68107,0.68113,212799999.0
2007-02-01 19:07:00,0.68115,0.68119,0.68096,0.68101,235700001.0
2007-02-01 19:08:00,0.68112,0.68117,0.68104,0.68116,151700003.0
2007-02-01 19:09:00,0.68118,0.68118,0.68099,0.6811,99899999.0
2007-02-01 19:10:00,0.68115,0.68125,0.68115,0.68124,106600001.0
2007-02-01 19:11:00,0.68116,0.68123,0.68106,0.6812,76400000.0
2007-02-01 19:12:00,0.68113,0.68116,0.68109,0.68116,55200001.0
2007-02-01 19:13:00,0.68115,0.68125,0.6811,0.6812,78800001.0
2007-02-01 19:14:00,0.68122,0.68122,0.68112,0.68114,78699999.0
2007-02-01 19:15:00,0.68111,0.68111,0.68098,0.68098,94000000.0
2007-02-01 19:16:00,0.68088,0.68102,0.68088,0.68102,67000000.0
2007-02-01 19:17:00,0.68105,0.68118,0.68097,0.68112,108799999.0
2007-02-01 19:18:00,0.68115,0.6812,0.68111,0.68113,47700000.0
2007-02-01 19:19:00,0.681,0.68117,0.68098,0.68117,116500003.0
2007-02-01 19:20:00,0.68119,0.68127,0.68091,0.68091,120199998.0
2007-02-01 19:21:00,0.68096,0.68103,0.68079,0.68093,127999999.0
2007-02-01 19:22:00,0.68095,0.681,0.68095,0.68097,113300000.0
2007-02-01 19:23:00,0.68089,0.68104,0.68084,0.68088,213900000.0
2007-02-01 19:24:00,0.68096,0.68096,0.68081,0.68081,106500001.0
2007-02-01 19:25:00,0.68087,0.68096,0.68087,0.68087,67900000.0
2007-02-01 19:26:00,0.68089,0.68094,0.68087,0.68094,68500002.0
2007-02-01 19:27:00,0.68098,0.68126,0.68097,0.68111,154000002.0
2007-02-01 19:28:00,0.68125,0.68125,0.68093,0.68095,165700000.0
2007-02-01 19:29:00,0.68097,0.681,0.68092,0.68098,73300000.0
2007-02-01 19:30:00,0.68105,0.68109,0.68103,0.68109,59500000.0
2007-02-01 19:31:00,0.68093,0.68117,0.68076,0.68117,84800000.0
2007-02-01 19:32:00,0.68104,0.68107,0.68085,0.68092,184200001.0
2007-02-01 19:33:00,0.68092,0.68103,0.68086,0.68094,79700002.0
2007-02-01 19:34:00,0.68094,0.68105,0.68087,0.681,140999999.0
2007-02-01 19:35:00,0.681,0.68107,0.68093,0.68104,194099998.0
2007-02-01 19:36:00,0.68102,0.68104,0.6809,0.68095,137300000.0
2007-02-01 19:37:00,0.68097,0.68104,0.68097,0.68101,95300000.0
2007-02-01 19:38:00,0.68112,0.68114,0.68108,0.6811,45400001.0
2007-02-01 19:39:00,0.68114,0.68143,0.68088,0.68139,256200000.0
2007-02-01 19:40:00,0.68112,0.68112,0.6809,0.6809,36200000.0
2007-02-01 19:41:00,0.68096,0.68109,0.68092,0.68092,95899999.0
2007-02-01 19:42:00,0.68093,0.68104,0.68093,0.68094,70899999.0
2007-02-01 19:43:00,0.68096,0.68098,0.68086,0.68088,82500000.0
2007-02-01 19:44:00,0.68092,0.68092,0.68071,0.68082,107200000.0
2007-02-01 19:45:00,0.68082,0.68091,0.68075,0.68078,54000001.0
2007-02-01 19:46:00,0.68083,0.6809,0.68075,0.68085,109600001.0
2007-02-01 19:47:00,0.68085,0.68085,0.6808,0.6808,62900000.0
2007-02-01 19:48:00,0.68063,0.68107,0.68057,0.68072,90700000.0
2007-02-01 19:49:00,0.68079,0.68087,0.68056,0.68056,166800002.0
2007-02-01 19:50:00,0.68079,0.68082,0.68065,0.6807,141500002.0
2007-02-01 19:51:00,0.68074,0.68075,0.6806,0.6807,171200002.0
2007-02-01 19:52:00,0.68063,0.68067,0.68049,0.68056,146500001.0
2007-02-01 19:53:00,0.68055,0.68055,0.68045,0.68045,115900001.0
2007-02-01 19:54:00,0.68036,0.68043,0.67969,0.67969,128900000.0
2007-02-01 19:55:00,0.67954,0.67973,0.67942,0.67973,261499999.0
2007-02-01 19:56:00,0.67964,0.68026,0.67955,0.68006,336100000.0
2007-02-01 19:57:00,0.67994,0.68012,0.67991,0.68003,112800001.0
2007-02-01 19:58:00,0.68016,0.68024,0.68013,0.68013,164399999.0
2007-02-01 19:59:00,0.68002,0.6801,0.67984,0.67985,73700000.0
2007-02-01 20:00:00,0.67987,0.67995,0.67982,0.67987,321900000.0
2007-02-01 20:01:00,0.6799,0.68001,0.67978,0.68,140900000.0
2007-02-01 20:02:00,0.68004,0.68023,0.67999,0.68023,79100001.0
2007-02-01 20:03:00,0.68052,0.68071,0.68052,0.68067,87300000.0
2007-02-01 20:04:00,0.68071,0.68093,0.68071,0.6809,152299999.0
2007-02-01 20:05:00,0.68105,0.68115,0.68089,0.68115,145100001.0
2007-02-01 20:06:00,0.6811,0.6811,0.68094,0.68105,344900001.0
2007-02-01 20:07:00,0.68101,0.68107,0.68088,0.68088,98600000.0
2007-02-01 20:08:00,0.681,0.68104,0.68087,0.68087,98400001.0
2007-02-01 20:09:00,0.68082,0.68099,0.68058,0.68084,110100000.0
2007-02-01 20:10:00,0.68085,0.68095,0.68085,0.68095,121500000.0
2007-02-01 20:11:00,0.6809,0.68092,0.6809,0.68092,87399997.0
2007-02-01 20:12:00,0.68092,0.68092,0.68076,0.6808,71300000.0
2007-02-01 20:13:00,0.68088,0.6809,0.68055,0.6808,72100000.0
2007-02-01 20:14:00,0.68089,0.68098,0.68082,0.68098,165900001.0
2007-02-01 20:15:00,0.68071,0.68082,0.68071,0.68082,60600000.0
2007-02-01 20:16:00,0.68078,0.68097,0.68075,0.68075,402900000.0
2007-02-01 20:17:00,0.68072,0.68088,0.68072,0.68085,204500000.0
2007-02-01 20:18:00,0.6808,0.68083,0.68071,0.68083,93500000.0
2007-02-01 20:19:00,0.68077,0.6808,0.6806,0.6808,86200000.0
2007-02-01 20:20:00,0.68087,0.68087,0.68065,0.6807,63700000.0
2007-02-01 20:21:00,0.68073,0.68082,0.68072,0.68082,67000000.0
2007-02-01 20:22:00,0.68082,0.68082,0.68069,0.68069,132199998.0
2007-02-01 20:23:00,0.68057,0.68075,0.6805,0.68075,61500000.0
2007-02-01 20:24:00,0.68075,0.68075,0.68045,0.68075,137399997.0
2007-02-01 20:25:00,0.68078,0.68081,0.68065,0.68077,154299997.0
2007-02-01 20:26:00,0.68083,0.68086,0.68066,0.68071,103099999.0
2007-02-01 20:27:00,0.68073,0.6811,0.68073,0.6811,74300001.0
2007-02-01 20:28:00,0.6811,0.68118,0.68099,0.68118,40600000.0
2007-02-01 20:29:00,0.68125,0.68133,0.68119,0.68125,276300000.0
2007-02-01 20:30:00,0.68115,0.68132,0.68113,0.68132,288700000.0
2007-02-01 20:31:00,0.68135,0.68135,0.68114,0.68132,185000000.0
2007-02-01 20:32:00,0.68125,0.68135,0.68125,0.68132,70000000.0
2007-02-01 20:33:00,0.68126,0.68126,0.68109,0.68118,134499999.0
2007-02-01 20:34:00,0.68128,0.68133,0.68117,0.68118,78100000.0
2007-02-01 20:35:00,0.68125,0.68142,0.68125,0.68131,83000000.0
2007-02-01 20:36:00,0.68135,0.68172,0.68135,0.68155,158399999.0
2007-02-01 20:37:00,0.68161,0.68183,0.68161,0.68163,180199999.0
2007-02-01 20:38:00,0.68148,0.68148,0.68137,0.68141,152200001.0
2007-02-01 20:39:00,0.68142,0.6815,0.68142,0.68147,101299999.0
2007-02-01 20:40:00,0.68143,0.68156,0.6814,0.68148,227900001.0
2007-02-01 20:41:00,0.68148,0.68152,0.68138,0.68138,141799999.0
2007-02-01 20:42:00,0.68132,0.6814,0.68127,0.68138,78300000.0
2007-02-01 20:43:00,0.6814,0.68154,0.6814,0.6814,100399999.0
2007-02-01 20:44:00,0.68139,0.68151,0.68139,0.68151,36600000.0
2007-02-01 20:45:00,0.68149,0.68156,0.6814,0.68151,67800000.0
2007-02-01 20:46:00,0.68153,0.68153,0.68118,0.6812,45300000.0
2007-02-01 20:47:00,0.6813,0.68135,0.6813,0.68132,82500000.0
2007-02-01 20:48:00,0.68122,0.68127,0.68116,0.68116,105499997.0
2007-02-01 20:49:00,0.6813,0.6816,0.68108,0.68108,89900000.0
2007-02-01 20:50:00,0.6812,0.68122,0.68112,0.68115,203799998.0
2007-02-01 20:51:00,0.68116,0.68128,0.68116,0.68125,100600000.0
2007-02-01 20:52:00,0.6813,0.6814,0.68125,0.68125,97100000.0
2007-02-01 20:53:00,0.68135,0.6814,0.68127,0.6813,356800000.0
2007-02-01 20:54:00,0.68132,0.68161,0.68132,0.68161,168099999.0
2007-02-01 20:55:00,0.68153,0.68162,0.68153,0.68157,38900000.0
2007-02-01 20:56:00,0.68157,0.68171,0.68128,0.6816,141600001.0
2007-02-01 20:57:00,0.68162,0.68176,0.68149,0.68168,65400002.0
2007-02-01 20:58:00,0.68167,0.6817,0.68155,0.68155,328899998.0
2007-02-01 20:59:00,0.68158,0.68173,0.68145,0.68158,164399999.0
2007-02-01 21:00:00,0.68158,0.68158,0.68147,0.68157,171700000.0
2007-02-01 21:01:00,0.68152,0.68178,0.68152,0.68178,78000000.0
2007-02-01 21:02:00,0.68178,0.68178,0.6817,0.6817,122400001.0
2007-02-01 21:03:00,0.68175,0.68187,0.68168,0.68187,161700000.0
2007-02-01 21:04:00,0.6818,0.68185,0.68175,0.68175,87699999.0
2007-02-01 21:05:00,0.68186,0.68193,0.68176,0.68187,113100000.0
2007-02-01 21:06:00,0.68185,0.68204,0.68185,0.68191,126599998.0
2007-02-01 21:07:00,0.68188,0.68198,0.68188,0.68198,57399999.0
2007-02-01 21:08:00,0.68198,0.68203,0.68186,0.68193,211999998.0
2007-02-01 21:09:00,0.6819,0.68203,0.68189,0.68203,139400000.0
2007-02-01 21:10:00,0.68199,0.68202,0.68194,0.68198,81400001.0
2007-02-01 21:11:00,0.68196,0.68196,0.68175,0.68186,106700001.0
2007-02-01 21:12:00,0.68185,0.6819,0.68178,0.68189,122099998.0
2007-02-01 21:13:00,0.68188,0.68197,0.68188,0.68197,69399999.0
2007-02-01 21:14:00,0.68203,0.68203,0.68191,0.68191,93600000.0
2007-02-01 21:15:00,0.68192,0.68207,0.68189,0.682,187599996.0
2007-02-01 21:16:00,0.68209,0.68212,0.68199,0.68205,110699999.0
2007-02-01 21:17:00,0.68201,0.68208,0.68181,0.68208,155800000.0
2007-02-01 21:18:00,0.68212,0.68212,0.68195,0.68195,107000000.0
2007-02-01 21:19:00,0.68197,0.68202,0.68192,0.68198,102399999.0
2007-02-01 21:20:00,0.68207,0.68218,0.68195,0.68198,215999999.0
2007-02-01 21:21:00,0.68202,0.68202,0.6819,0.68202,79400001.0
2007-02-01 21:22:00,0.68202,0.68202,0.6819,0.6819,53500000.0
2007-02-01 21:23:00,0.68185,0.68202,0.68183,0.68202,131700001.0
2007-02-01 21:24:00,0.68205,0.68205,0.68195,0.682,125199998.0
2007-02-01 21:25:00,0.68199,0.68204,0.68197,0.68198,137799999.0
2007-02-01 21:26:00,0.68188,0.68203,0.68186,0.68203,113000001.0
2007-02-01 21:27:00,0.682,0.6821,0.68191,0.6821,72000000.0
2007-02-01 21:28:00,0.68215,0.68215,0.6821,0.6821,38300000.0
2007-02-01 21:29:00,0.68208,0.6821,0.68188,0.68197,109199999.0
2007-02-01 21:30:00,0.68202,0.6821,0.68195,0.68205,104500000.0
2007-02-01 21:31:00,0.68211,0.68211,0.68204,0.68204,23200000.0
2007-02-01 21:32:00,0.68182,0.68198,0.68176,0.68176,74399998.0
2007-02-01 21:33:00,0.68203,0.68203,0.68195,0.68196,86300001.0
2007-02-01 21:34:00,0.68194,0.68194,0.68173,0.6818,75100000.0
2007-02-01 21:35:00,0.6818,0.68185,0.68178,0.6818,142200000.0
2007-02-01 21:36:00,0.68179,0.68184,0.68167,0.68178,196800000.0
2007-02-01 21:37:00,0.68173,0.68185,0.68173,0.68175,138200000.0
2007-02-01 21:38:00,0.68179,0.6819,0.68177,0.68189,109199998.0
2007-02-01 21:39:00,0.68199,0.68212,0.68197,0.68206,69000000.0
2007-02-01 21:40:00,0.68191,0.68193,0.68169,0.68193,133100000.0
2007-02-01 21:41:00,0.6819,0.68202,0.68187,0.68202,144099999.0
2007-02-01 21:42:00,0.68199,0.68201,0.68193,0.68193,100100000.0
2007-02-01 21:43:00,0.68192,0.68204,0.68187,0.68187,64100000.0
2007-02-01 21:44:00,0.68189,0.68189,0.68165,0.68165,33699999.0
2007-02-01 21:45:00,0.68182,0.68196,0.68178,0.6819,65500000.0
2007-02-01 21:46:00,0.68188,0.68198,0.68186,0.68197,59699999.0
2007-02-01 21:47:00,0.682,0.68205,0.682,0.68205,65900000.0
2007-02-01 21:48:00,0.68202,0.68202,0.68188,0.68188,66200000.0
2007-02-01 21:49:00,0.68196,0.68198,0.6818,0.68188,61199999.0
2007-02-01 21:50:00,0.68195,0.682,0.68185,0.68192,59000000.0
2007-02-01 21:51:00,0.68189,0.68202,0.68185,0.68202,113399999.0
2007-02-01 21:52:00,0.68197,0.6821,0.68191,0.68197,55800000.0
2007-02-01 21:53:00,0.68205,0.68213,0.68183,0.6819,60700001.0
2007-02-01 21:54:00,0.68202,0.68202,0.68187,0.68191,82200000.0
2007-02-01 21:55:00,0.6819,0.68195,0.68188,0.6819,78100000.0
2007-02-01 21:56:00,0.68197,0.68197,0.68187,0.68187,111300003.0
2007-02-01 21:57:00,0.68189,0.68197,0.68175,0.68197,142399999.0
2007-02-01 21:58:00,0.68198,0.68202,0.68188,0.6819,65499999.0
2007-02-01 21:59:00,0.6818,0.6819,0.6818,0.6818,91000001.0
2007-02-01 22:00:00,0.68177,0.68184,0.68169,0.68184,101500001.0
2007-02-01 22:01:00,0.68176,0.68176,0.68159,0.68159,69400000.0
2007-02-01 22:02:00,0.68154,0.68166,0.68154,0.68161,106100001.0
2007-02-01 22:03:00,0.68165,0.68165,0.68162,0.68162,72000000.0
2007-02-01 22:04:00,0.6816,0.68167,0.68153,0.68155,82999999.0
2007-02-01 22:05:00,0.68152,0.68188,0.68152,0.68183,128499998.0
2007-02-01 22:06:00,0.68173,0.68199,0.68173,0.68175,97799999.0
2007-02-01 22:07:00,0.68168,0.68169,0.68164,0.68164,103799999.0
2007-02-01 22:08:00,0.68167,0.68189,0.68157,0.68189,94299998.0
2007-02-01 22:09:00,0.68182,0.68184,0.68172,0.68182,105700000.0
2007-02-01 22:10:00,0.68188,0.6819,0.68181,0.68189,61500000.0
2007-02-01 22:11:00,0.68181,0.68197,0.68181,0.68197,101100000.0
2007-02-01 22:12:00,0.6819,0.68195,0.68183,0.68188,159900001.0
2007-02-01 22:13:00,0.682,0.682,0.68185,0.6819,130499999.0
2007-02-01 22:14:00,0.68191,0.68191,0.68171,0.68189,96000000.0
2007-02-01 22:15:00,0.68192,0.68195,0.68185,0.6819,93399999.0
2007-02-01 22:16:00,0.68189,0.68199,0.68183,0.68183,79600001.0
2007-02-01 22:17:00,0.68187,0.68193,0.68178,0.68193,84600000.0
2007-02-01 22:18:00,0.68191,0.68191,0.6817,0.6817,61300000.0
2007-02-01 22:19:00,0.6818,0.6819,0.6817,0.6818,76000000.0
2007-02-01 22:20:00,0.68186,0.68188,0.68174,0.68179,112600000.0
2007-02-01 22:21:00,0.6818,0.6818,0.68164,0.68177,143000001.0
2007-02-01 22:22:00,0.68192,0.68196,0.68186,0.68186,63500000.0
2007-02-01 22:23:00,0.68185,0.68202,0.68182,0.68182,83400000.0
2007-02-01 22:24:00,0.68164,0.68178,0.68156,0.68173,165199998.0
2007-02-01 22:25:00,0.68165,0.68175,0.68165,0.6817,119000000.0
2007-02-01 22:26:00,0.68168,0.68182,0.68168,0.68182,109599999.0
2007-02-01 22:27:00,0.68175,0.6819,0.68175,0.6819,45400001.0
2007-02-01 22:28:00,0.68172,0.6819,0.68172,0.6819,121300002.0
2007-02-01 22:29:00,0.68185,0.68194,0.68185,0.6819,87499998.0
2007-02-01 22:30:00,0.68195,0.682,0.6819,0.68195,138300001.0
2007-02-01 22:31:00,0.68191,0.68192,0.6818,0.6818,58200000.0
2007-02-01 22:32:00,0.68195,0.68195,0.68195,0.68195,24700000.0
2007-02-01 22:33:00,0.68189,0.68196,0.68185,0.68196,73500000.0
2007-02-01 22:34:00,0.6819,0.68194,0.68159,0.68185,109999999.0
2007-02-01 22:35:00,0.68192,0.68195,0.68188,0.68188,96600000.0
2007-02-01 22:36:00,0.68187,0.68192,0.68179,0.68182,105400000.0
2007-02-01 22:37:00,0.68182,0.68188,0.68181,0.68188,88499999.0
2007-02-01 22:38:00,0.6818,0.6819,0.68165,0.6819,134300002.0
2007-02-01 22:39:00,0.6819,0.68195,0.6819,0.68195,28700000.0
2007-02-01 22:40:00,0.68188,0.68192,0.68175,0.68184,128500001.0
2007-02-01 22:41:00,0.6819,0.6819,0.68188,0.6819,31000000.0
2007-02-01 22:42:00,0.68188,0.68195,0.68176,0.68195,90100001.0
2007-02-01 22:43:00,0.68187,0.68196,0.68169,0.68188,126199999.0
2007-02-01 22:44:00,0.68195,0.68197,0.68182,0.68182,154399999.0
2007-02-01 22:45:00,0.68193,0.68209,0.68187,0.68198,173799998.0
2007-02-01 22:46:00,0.682,0.682,0.68172,0.68185,214200001.0
2007-02-01 22:47:00,0.68185,0.68195,0.68185,0.68193,69599999.0
2007-02-01 22:48:00,0.68195,0.68208,0.68177,0.68184,117800001.0
2007-02-01 22:49:00,0.6818,0.6818,0.6818,0.6818,46800001.0
2007-02-01 22:50:00,0.68185,0.68185,0.68139,0.68139,233200001.0
2007-02-01 22:51:00,0.68142,0.68148,0.68136,0.68136,164100002.0
2007-02-01 22:52:00,0.68144,0.68148,0.68139,0.68148,79900000.0
2007-02-01 22:53:00,0.68151,0.68151,0.68131,0.68145,80400000.0
2007-02-01 22:54:00,0.68129,0.68129,0.68096,0.68103,78699999.0
2007-02-01 22:55:00,0.68108,0.6812,0.68108,0.68114,119600001.0
2007-02-01 22:56:00,0.68123,0.68141,0.68112,0.68128,95400000.0
2007-02-01 22:57:00,0.68129,0.68136,0.68121,0.68122,156300000.0
2007-02-01 22:58:00,0.68123,0.68142,0.68123,0.68135,68900000.0
2007-02-01 22:59:00,0.68135,0.68175,0.68135,0.68144,176299999.0
2007-02-01 23:00:00,0.68142,0.68162,0.68131,0.68162,78900000.0
2007-02-01 23:01:00,0.68169,0.68177,0.68157,0.68168,141299999.0
2007-02-01 23:02:00,0.68159,0.68159,0.68152,0.68158,84600000.0
2007-02-01 23:03:00,0.6817,0.68176,0.6814,0.68165,97099998.0
2007-02-01 23:04:00,0.68173,0.68179,0.68168,0.68168,78900000.0
2007-02-01 23:05:00,0.6817,0.68188,0.68165,0.68175,100500000.0
2007-02-01 23:06:00,0.68166,0.68171,0.68156,0.68171,52600000.0
2007-02-01 23:07:00,0.68178,0.6819,0.68176,0.68178,90000000.0
2007-02-01 23:08:00,0.6819,0.68195,0.68183,0.6819,92400000.0
2007-02-01 23:09:00,0.68191,0.68195,0.68186,0.68193,57000000.0
2007-02-01 23:10:00,0.68192,0.68201,0.68192,0.68192,82399999.0
2007-02-01 23:11:00,0.68195,0.682,0.6819,0.6819,63099999.0
2007-02-01 23:12:00,0.68185,0.68197,0.68185,0.68197,104700001.0
2007-02-01 23:13:00,0.682,0.68212,0.68199,0.68205,92800001.0
2007-02-01 23:14:00,0.68207,0.68217,0.68207,0.6821,100100000.0
2007-02-01 23:15:00,0.6821,0.6821,0.68205,0.68205,51400001.0
2007-02-01 23:16:00,0.68203,0.68219,0.68196,0.68219,68500001.0
2007-02-01 23:17:00,0.68223,0.68225,0.68205,0.68212,47000000.0
2007-02-01 23:18:00,0.68219,0.6822,0.68202,0.68217,46399999.0
2007-02-01 23:19:00,0.68208,0.68216,0.68208,0.68212,92700000.0
2007-02-01 23:20:00,0.68213,0.68213,0.68199,0.68205,90899998.0
2007-02-01 23:21:00,0.68203,0.68207,0.68202,0.68207,90100000.0
2007-02-01 23:22:00,0.68194,0.68219,0.68194,0.68219,53400000.0
2007-02-01 23:23:00,0.6822,0.68225,0.68215,0.68215,55400000.0
2007-02-01 23:24:00,0.68215,0.68225,0.6821,0.68225,54100000.0
2007-02-01 23:25:00,0.68225,0.68242,0.68219,0.68242,95699998.0
2007-02-01 23:26:00,0.68243,0.68252,0.68242,0.68246,96700001.0
2007-02-01 23:27:00,0.68243,0.68243,0.68215,0.68215,45900000.0
2007-02-01 23:28:00,0.68208,0.68208,0.68182,0.68184,46500000.0
2007-02-01 23:29:00,0.6818,0.68188,0.6818,0.68188,64900000.0
2007-02-01 23:30:00,0.68185,0.68192,0.68185,0.68188,89000000.0
2007-02-01 23:31:00,0.68178,0.68183,0.68174,0.68178,76399999.0
2007-02-01 23:32:00,0.68183,0.68183,0.68167,0.68174,59600000.0
2007-02-01 23:33:00,0.68165,0.68178,0.68165,0.68168,48800000.0
2007-02-01 23:34:00,0.68174,0.68182,0.68172,0.68178,86100000.0
2007-02-01 23:35:00,0.68182,0.68187,0.68171,0.68187,87499998.0
2007-02-01 23:36:00,0.68181,0.68184,0.68173,0.68184,34300000.0
2007-02-01 23:37:00,0.68193,0.68195,0.68193,0.68195,103399998.0
2007-02-01 23:38:00,0.68185,0.68185,0.6815,0.68164,86400000.0
2007-02-01 23:39:00,0.6816,0.68181,0.6816,0.68176,104200000.0
2007-02-01 23:40:00,0.68179,0.68179,0.68176,0.68176,18300001.0
2007-02-01 23:41:00,0.68185,0.68185,0.68175,0.68185,29500000.0
2007-02-01 23:42:00,0.68179,0.68186,0.68179,0.68186,11100000.0
2007-02-01 23:43:00,0.68195,0.68195,0.68185,0.68195,69499998.0
2007-02-01 23:44:00,0.68192,0.68192,0.68182,0.68182,24700000.0
2007-02-01 23:45:00,0.68185,0.68185,0.68161,0.68175,45200000.0
2007-02-01 23:46:00,0.68181,0.6819,0.68174,0.68185,87199999.0
2007-02-01 23:47:00,0.68182,0.68182,0.6817,0.6817,20400000.0
2007-02-01 23:48:00,0.68168,0.68178,0.68168,0.68174,18400000.0
2007-02-01 23:49:00,0.68182,0.68187,0.68177,0.68181,72000000.0
2007-02-01 23:50:00,0.68178,0.68192,0.68178,0.68192,37600000.0
2007-02-01 23:51:00,0.68178,0.68186,0.68174,0.68186,104400000.0
2007-02-01 23:52:00,0.68179,0.682,0.68174,0.68189,114699999.0
2007-02-01 23:53:00,0.68188,0.68199,0.68185,0.68196,73499997.0
2007-02-01 23:54:00,0.68196,0.68201,0.6818,0.68196,91000000.0
2007-02-01 23:55:00,0.68193,0.68193,0.68182,0.68186,93300000.0
2007-02-01 23:56:00,0.68184,0.68186,0.6817,0.68185,152500003.0
2007-02-01 23:57:00,0.68181,0.68201,0.6817,0.68201,69400000.0
2007-02-01 23:58:00,0.68188,0.68188,0.6818,0.68188,23000000.0
2007-02-01 23:59:00,0.68175,0.68185,0.68175,0.68175,107600000.0
2007-02-02 00:00:00,0.68188,0.68193,0.68184,0.6819,71700001.0
2007-02-02 00:01:00,0.6819,0.68195,0.68185,0.68185,76300000.0
2007-02-02 00:02:00,0.6819,0.682,0.68188,0.6819,89999999.0
2007-02-02 00:03:00,0.6819,0.6819,0.68181,0.68187,63100001.0
2007-02-02 00:04:00,0.68187,0.68188,0.6818,0.68188,37400000.0
2007-02-02 00:05:00,0.68195,0.68195,0.68185,0.68185,46900000.0
2007-02-02 00:06:00,0.68202,0.68202,0.68187,0.68193,78199999.0
2007-02-02 00:07:00,0.68182,0.68192,0.68182,0.68183,73000000.0
2007-02-02 00:08:00,0.68175,0.68192,0.68175,0.68192,101000000.0
2007-02-02 00:09:00,0.68189,0.68193,0.68181,0.68193,63000000.0
2007-02-02 00:10:00,0.68183,0.68199,0.68183,0.6819,123900002.0
2007-02-02 00:11:00,0.68178,0.68182,0.68166,0.6818,101200000.0
2007-02-02 00:12:00,0.68185,0.68185,0.6818,0.68182,21900000.0
2007-02-02 00:13:00,0.68185,0.68185,0.6817,0.68182,74800000.0
2007-02-02 00:14:00,0.6817,0.68175,0.68155,0.68175,52900000.0
2007-02-02 00:15:00,0.68169,0.68169,0.68167,0.68167,27100000.0
2007-02-02 00:16:00,0.68168,0.68171,0.6816,0.68169,115799997.0
2007-02-02 00:17:00,0.6817,0.68178,0.68163,0.68168,107600001.0
2007-02-02 00:18:00,0.68168,0.68173,0.68158,0.6817,67100000.0
2007-02-02 00:19:00,0.68171,0.68188,0.68171,0.68183,61400000.0
2007-02-02 00:20:00,0.68183,0.68199,0.68183,0.68199,58900000.0
2007-02-02 00:21:00,0.68196,0.68207,0.68196,0.68202,51800000.0
2007-02-02 00:22:00,0.68196,0.68204,0.68193,0.68204,37900000.0
2007-02-02 00:23:00,0.68205,0.68205,0.68195,0.68195,42100001.0
2007-02-02 00:24:00,0.68207,0.68207,0.682,0.68205,28600000.0
2007-02-02 00:25:00,0.68202,0.68202,0.68177,0.68177,82500000.0
2007-02-02 00:26:00,0.68182,0.68192,0.6818,0.68184,86399999.0
2007-02-02 00:27:00,0.68188,0.68204,0.68188,0.68199,38100000.0
2007-02-02 00:28:00,0.68185,0.68202,0.68185,0.68202,135799998.0
2007-02-02 00:29:00,0.682,0.682,0.68197,0.682,46300000.0
2007-02-02 00:30:00,0.6821,0.6821,0.6818,0.6818,109000000.0
2007-02-02 00:31:00,0.68197,0.68197,0.68176,0.68176,76099999.0
2007-02-02 00:32:00,0.68175,0.68192,0.68175,0.68189,108800001.0
2007-02-02 00:33:00,0.68198,0.68203,0.68189,0.6819,119200001.0
2007-02-02 00:34:00,0.68204,0.68204,0.68197,0.68202,30900000.0
2007-02-02 00:35:00,0.68198,0.6821,0.68188,0.68199,94099999.0
2007-02-02 00:36:00,0.68202,0.68202,0.68191,0.68193,65000000.0
2007-02-02 00:37:00,0.68214,0.68214,0.68198,0.682,134300000.0
2007-02-02 00:38:00,0.68203,0.68204,0.68195,0.68203,70100002.0
2007-02-02 00:39:00,0.68199,0.68206,0.68174,0.68206,124999999.0
2007-02-02 00:40:00,0.68209,0.68209,0.68202,0.68202,72300000.0
2007-02-02 00:41:00,0.68207,0.68213,0.68191,0.68209,75100000.0
2007-02-02 00:42:00,0.68207,0.68215,0.68207,0.68207,82500002.0
2007-02-02 00:43:00,0.68208,0.68208,0.6819,0.6819,51400000.0
2007-02-02 00:44:00,0.68205,0.68205,0.68195,0.68195,67700001.0
2007-02-02 00:45:00,0.68203,0.6822,0.68203,0.68203,60400000.0
2007-02-02 00:46:00,0.68216,0.68216,0.68196,0.68196,53600000.0
2007-02-02 00:47:00,0.682,0.68208,0.682,0.68208,55899999.0
2007-02-02 00:48:00,0.68213,0.68221,0.68208,0.68212,108300000.0
2007-02-02 00:49:00,0.68213,0.68215,0.68208,0.6821,79399999.0
2007-02-02 00:50:00,0.68198,0.68217,0.68186,0.68217,62200000.0
2007-02-02 00:51:00,0.68221,0.68222,0.6821,0.6821,103500000.0
2007-02-02 00:52:00,0.68196,0.68214,0.68196,0.6821,94199999.0
2007-02-02 00:53:00,0.6821,0.68215,0.68205,0.68215,84500000.0
2007-02-02 00:54:00,0.68209,0.68213,0.68199,0.68208,128500001.0
2007-02-02 00:55:00,0.68207,0.68211,0.68207,0.68208,53400000.0
2007-02-02 00:56:00,0.68201,0.68207,0.6819,0.68207,62000000.0
2007-02-02 00:57:00,0.68205,0.68213,0.68205,0.6821,61099999.0
2007-02-02 00:58:00,0.68205,0.68209,0.68183,0.68205,86900000.0
2007-02-02 00:59:00,0.68193,0.68198,0.68186,0.68192,99099999.0
2007-02-02 01:00:00,0.68212,0.68216,0.682,0.68215,75000001.0
2007-02-02 01:01:00,0.6822,0.6823,0.6822,0.6823,22300000.0
2007-02-02 01:02:00,0.68218,0.68218,0.68207,0.68207,31900001.0
2007-02-02 01:03:00,0.68208,0.68227,0.68208,0.68227,105799998.0
2007-02-02 01:04:00,0.68225,0.68231,0.68213,0.68231,77300000.0
2007-02-02 01:05:00,0.68211,0.68211,0.68184,0.68194,85399996.0
2007-02-02 01:06:00,0.68208,0.68221,0.68202,0.68221,40400000.0
2007-02-02 01:07:00,0.68224,0.68224,0.68219,0.6822,54100000.0
2007-02-02 01:08:00,0.68214,0.68218,0.68214,0.68218,22300000.0
2007-02-02 01:09:00,0.68224,0.68224,0.68211,0.68217,99099998.0
2007-02-02 01:10:00,0.68209,0.68222,0.68209,0.6822,65800000.0
2007-02-02 01:11:00,0.68221,0.68239,0.68221,0.68239,86300000.0
2007-02-02 01:12:00,0.68244,0.68244,0.68223,0.68229,86000000.0
2007-02-02 01:13:00,0.6824,0.68251,0.68239,0.68239,82100000.0
2007-02-02 01:14:00,0.68226,0.68239,0.68226,0.68235,53500000.0
2007-02-02 01:15:00,0.68249,0.6826,0.68249,0.6826,30200000.0
2007-02-02 01:16:00,0.68258,0.6827,0.68257,0.68269,130500000.0
2007-02-02 01:17:00,0.68268,0.68276,0.68261,0.68272,154799998.0
2007-02-02 01:18:00,0.68271,0.68284,0.68257,0.68273,102600000.0
2007-02-02 01:19:00,0.68267,0.68287,0.68267,0.68278,38000000.0
2007-02-02 01:20:00,0.68274,0.6828,0.68268,0.68268,48800000.0
2007-02-02 01:21:00,0.68264,0.68283,0.68264,0.68271,56100001.0
2007-02-02 01:22:00,0.68258,0.68273,0.68252,0.68273,127399998.0
2007-02-02 01:23:00,0.6826,0.68273,0.6826,0.68271,102099998.0
2007-02-02 01:24:00,0.68265,0.68271,0.68253,0.68271,48000000.0
2007-02-02 01:25:00,0.68271,0.68278,0.68267,0.68278,76500000.0
2007-02-02 01:26:00,0.68279,0.68279,0.68262,0.68262,64100001.0
2007-02-02 01:27:00,0.68252,0.68266,0.68247,0.68259,124400000.0
2007-02-02 01:28:00,0.68258,0.68271,0.68253,0.6826,128999998.0
2007-02-02 01:29:00,0.68243,0.68243,0.68231,0.68237,79200000.0
2007-02-02 01:30:00,0.68263,0.68263,0.68247,0.68247,31900000.0
2007-02-02 01:31:00,0.68252,0.68263,0.68248,0.68263,94100001.0
2007-02-02 01:32:00,0.68261,0.68277,0.68261,0.68268,108100001.0
2007-02-02 01:33:00,0.68257,0.68257,0.68242,0.68246,46700000.0
2007-02-02 01:34:00,0.68261,0.68265,0.68248,0.68248,32800000.0
2007-02-02 01:35:00,0.68238,0.68259,0.68238,0.68251,81800000.0
2007-02-02 01:36:00,0.68249,0.68249,0.68234,0.68235,71100000.0
2007-02-02 01:37:00,0.68244,0.68259,0.68244,0.68253,40900000.0
2007-02-02 01:38:00,0.68247,0.68247,0.68215,0.68245,88000001.0
2007-02-02 01:39:00,0.68241,0.68241,0.68226,0.68226,95899999.0
2007-02-02 01:40:00,0.68248,0.68248,0.68232,0.68232,133900001.0
2007-02-02 01:41:00,0.68223,0.68229,0.68212,0.68212,127500001.0
2007-02-02 01:42:00,0.68222,0.68231,0.68221,0.68223,57599999.0
2007-02-02 01:43:00,0.68228,0.68238,0.68228,0.68236,54299999.0
2007-02-02 01:44:00,0.68242,0.68242,0.68229,0.68231,26400000.0
2007-02-02 01:45:00,0.68229,0.68231,0.68219,0.68228,84800000.0
2007-02-02 01:46:00,0.68223,0.68241,0.68223,0.68228,107100001.0
2007-02-02 01:47:00,0.68232,0.68232,0.68215,0.68215,126300001.0
2007-02-02 01:48:00,0.68223,0.68235,0.68223,0.68235,78100000.0
2007-02-02 01:49:00,0.6824,0.68241,0.68229,0.68232,123900001.0
2007-02-02 01:50:00,0.68238,0.68238,0.68221,0.68235,68999999.0
2007-02-02 01:51:00,0.6823,0.68234,0.68225,0.68228,81200002.0
2007-02-02 01:52:00,0.6823,0.68241,0.6823,0.6824,51800000.0
2007-02-02 01:53:00,0.68242,0.68242,0.68228,0.68237,53300001.0
2007-02-02 01:54:00,0.6823,0.68245,0.68224,0.68245,83200000.0
2007-02-02 01:55:00,0.68241,0.68241,0.6822,0.68223,204999998.0
2007-02-02 01:56:00,0.6822,0.68228,0.68218,0.68228,48500000.0
2007-02-02 01:57:00,0.68222,0.68232,0.68217,0.68217,105200002.0
2007-02-02 01:58:00,0.68206,0.68232,0.68206,0.68232,71700000.0
2007-02-02 01:59:00,0.6823,0.68235,0.68225,0.68227,102000000.0
2007-02-02 02:00:00,0.6823,0.6823,0.68221,0.68221,80900002.0
2007-02-02 02:01:00,0.68222,0.68222,0.68206,0.68209,54100000.0
2007-02-02 02:02:00,0.68199,0.68206,0.68184,0.68184,145200000.0
2007-02-02 02:03:00,0.68173,0.68205,0.68173,0.68199,70499999.0
2007-02-02 02:04:00,0.68203,0.68213,0.68203,0.68213,61300000.0
2007-02-02 02:05:00,0.68202,0.68218,0.68193,0.68217,123899999.0
2007-02-02 02:06:00,0.6822,0.68223,0.68216,0.68218,127500002.0
2007-02-02 02:07:00,0.68211,0.68222,0.68211,0.68222,59700002.0
2007-02-02 02:08:00,0.68216,0.6823,0.68216,0.6823,66900001.0
2007-02-02 02:09:00,0.68225,0.68225,0.6822,0.6822,77399999.0
2007-02-02 02:10:00,0.68225,0.68227,0.68215,0.68227,81300000.0
2007-02-02 02:11:00,0.68224,0.68224,0.68211,0.68215,51200000.0
2007-02-02 02:12:00,0.68207,0.68219,0.68193,0.68195,95700001.0
2007-02-02 02:13:00,0.68192,0.6822,0.68192,0.6821,102899999.0
2007-02-02 02:14:00,0.68216,0.68227,0.68216,0.68219,82800000.0
2007-02-02 02:15:00,0.68215,0.6823,0.68215,0.68218,42100000.0
2007-02-02 02:16:00,0.68213,0.68225,0.68213,0.6822,102700000.0
2007-02-02 02:17:00,0.6822,0.68225,0.6822,0.68225,27100000.0
2007-02-02 02:18:00,0.68211,0.6823,0.68211,0.68227,42099999.0
2007-02-02 02:19:00,0.68225,0.68231,0.6821,0.6821,38200000.0
2007-02-02 02:20:00,0.68224,0.68232,0.68215,0.68215,135300001.0
2007-02-02 02:21:00,0.68212,0.68215,0.68202,0.68203,113699999.0
2007-02-02 02:22:00,0.68209,0.6822,0.68207,0.6822,75700001.0
2007-02-02 02:23:00,0.68204,0.68211,0.68197,0.68197,104400001.0
2007-02-02 02:24:00,0.68195,0.68195,0.68176,0.68181,116800000.0
2007-02-02 02:25:00,0.68185,0.6819,0.6817,0.6818,58100000.0
2007-02-02 02:26:00,0.6819,0.68199,0.68185,0.68185,55699999.0
2007-02-02 02:27:00,0.6819,0.6819,0.68175,0.68175,36699999.0
2007-02-02 02:28:00,0.68184,0.68186,0.68178,0.68178,73200001.0
2007-02-02 02:29:00,0.68178,0.68187,0.68172,0.68175,120800001.0
2007-02-02 02:30:00,0.68187,0.68187,0.68179,0.6818,85600000.0
2007-02-02 02:31:00,0.68182,0.68207,0.68182,0.68195,75699999.0
2007-02-02 02:32:00,0.68188,0.6822,0.68188,0.6822,113200001.0
2007-02-02 02:33:00,0.68216,0.68216,0.68188,0.68215,120400000.0
2007-02-02 02:34:00,0.68212,0.68219,0.68197,0.68214,88400001.0
2007-02-02 02:35:00,0.68214,0.68216,0.68207,0.68207,62500000.0
2007-02-02 02:36:00,0.68211,0.68218,0.68201,0.68208,119400000.0
2007-02-02 02:37:00,0.68224,0.68237,0.68223,0.68235,55899999.0
2007-02-02 02:38:00,0.68239,0.68239,0.68204,0.68204,94100001.0
2007-02-02 02:39:00,0.68202,0.68224,0.68202,0.68215,94699999.0
2007-02-02 02:40:00,0.68212,0.6823,0.68207,0.6823,126399998.0
2007-02-02 02:41:00,0.68227,0.68227,0.68209,0.68222,116099998.0
2007-02-02 02:42:00,0.68222,0.68222,0.68216,0.68221,122199999.0
2007-02-02 02:43:00,0.6822,0.6822,0.68195,0.68211,93299999.0
2007-02-02 02:44:00,0.68204,0.68219,0.68189,0.68219,72100001.0
2007-02-02 02:45:00,0.6822,0.68222,0.68213,0.68222,56899999.0
2007-02-02 02:46:00,0.68213,0.68228,0.68213,0.68216,40900000.0
2007-02-02 02:47:00,0.68215,0.68225,0.68215,0.68225,44599999.0
2007-02-02 02:48:00,0.68223,0.68223,0.68216,0.68216,44600000.0
2007-02-02 02:49:00,0.68215,0.68221,0.68214,0.68219,58300000.0
2007-02-02 02:50:00,0.68226,0.68226,0.68219,0.68224,120900000.0
2007-02-02 02:51:00,0.68229,0.68236,0.68217,0.68225,148099998.0
2007-02-02 02:52:00,0.68225,0.68227,0.68216,0.68217,125500000.0
2007-02-02 02:53:00,0.68223,0.68235,0.68223,0.68226,59800001.0
2007-02-02 02:54:00,0.6822,0.6822,0.68212,0.68212,43899999.0
2007-02-02 02:55:00,0.68213,0.68227,0.68213,0.68221,105399998.0
2007-02-02 02:56:00,0.68226,0.68226,0.68207,0.68214,61700000.0
2007-02-02 02:57:00,0.68207,0.6822,0.68199,0.68216,165300001.0
2007-02-02 02:58:00,0.68208,0.68231,0.68208,0.68223,92000001.0
2007-02-02 02:59:00,0.68228,0.68228,0.68198,0.68198,81100000.0
2007-02-02 03:00:00,0.68194,0.68214,0.68194,0.68214,70900000.0
2007-02-02 03:01:00,0.6822,0.68223,0.68207,0.68218,77900000.0
2007-02-02 03:02:00,0.68205,0.6822,0.68205,0.68213,99000000.0
2007-02-02 03:03:00,0.68212,0.68217,0.68201,0.68201,80600000.0
2007-02-02 03:04:00,0.68213,0.68217,0.68209,0.68216,138300001.0
2007-02-02 03:05:00,0.68216,0.68229,0.68216,0.68223,172600001.0
2007-02-02 03:06:00,0.68215,0.68221,0.68212,0.68212,127000000.0
2007-02-02 03:07:00,0.68209,0.68209,0.68184,0.6819,106699998.0
2007-02-02 03:08:00,0.68186,0.68192,0.68177,0.68177,165900001.0
2007-02-02 03:09:00,0.68184,0.68186,0.68184,0.68186,30299999.0
2007-02-02 03:10:00,0.6819,0.68197,0.6819,0.6819,119600002.0
2007-02-02 03:11:00,0.68193,0.68201,0.68193,0.68195,54099999.0
2007-02-02 03:12:00,0.68202,0.68207,0.68187,0.68198,98199998.0
2007-02-02 03:13:00,0.68189,0.68189,0.68184,0.68184,39900001.0
2007-02-02 03:14:00,0.6818,0.68204,0.6818,0.68189,136100001.0
2007-02-02 03:15:00,0.68182,0.68182,0.68162,0.68162,98299998.0
2007-02-02 03:16:00,0.68168,0.68174,0.68166,0.68166,102400001.0
2007-02-02 03:17:00,0.68157,0.68166,0.68152,0.68152,79900001.0
2007-02-02 03:18:00,0.68156,0.68163,0.68153,0.68153,65799999.0
2007-02-02 03:19:00,0.68133,0.6815,0.68132,0.68143,54600000.0
2007-02-02 03:20:00,0.68156,0.68168,0.68144,0.68159,107600001.0
2007-02-02 03:21:00,0.6816,0.68165,0.6816,0.68165,28700000.0
2007-02-02 03:22:00,0.68155,0.68165,0.68155,0.6816,42300000.0
2007-02-02 03:23:00,0.68156,0.68167,0.68155,0.68167,78000000.0
2007-02-02 03:24:00,0.68178,0.68179,0.68168,0.68175,52600000.0
2007-02-02 03:25:00,0.68187,0.68193,0.68179,0.68193,49700000.0
2007-02-02 03:26:00,0.68193,0.68194,0.68184,0.68184,84999999.0
2007-02-02 03:27:00,0.68195,0.68197,0.68186,0.68193,139200000.0
2007-02-02 03:28:00,0.68193,0.682,0.6819,0.68192,72900000.0
2007-02-02 03:29:00,0.68201,0.68203,0.68184,0.68203,89900000.0
2007-02-02 03:30:00,0.68203,0.68203,0.68185,0.68185,89399999.0
2007-02-02 03:31:00,0.68201,0.68209,0.68194,0.68203,90200000.0
2007-02-02 03:32:00,0.68198,0.68202,0.68191,0.68198,88200000.0
2007-02-02 03:33:00,0.68203,0.68203,0.68191,0.68191,59800000.0
2007-02-02 03:34:00,0.68185,0.682,0.68185,0.68198,110499998.0
2007-02-02 03:35:00,0.682,0.682,0.6819,0.68195,97900000.0
2007-02-02 03:36:00,0.68183,0.68193,0.68183,0.6819,68600000.0
2007-02-02 03:37:00,0.68197,0.68202,0.68189,0.68189,123599997.0
2007-02-02 03:38:00,0.6819,0.68199,0.6819,0.68199,99699999.0
2007-02-02 03:39:00,0.68198,0.68198,0.68189,0.68198,49599999.0
2007-02-02 03:40:00,0.68195,0.68205,0.68195,0.68205,71800000.0
2007-02-02 03:41:00,0.68195,0.68207,0.68195,0.68205,82500001.0
2007-02-02 03:42:00,0.68197,0.6821,0.68197,0.6821,96700000.0
2007-02-02 03:43:00,0.68192,0.682,0.68192,0.68198,77000000.0
2007-02-02 03:44:00,0.68192,0.68197,0.68173,0.68173,118199998.0
2007-02-02 03:45:00,0.68196,0.68196,0.68175,0.6819,101499999.0
2007-02-02 03:46:00,0.68198,0.68209,0.68186,0.68195,95600000.0
2007-02-02 03:47:00,0.68185,0.6819,0.68185,0.6819,52200001.0
2007-02-02 03:48:00,0.68185,0.68202,0.6818,0.68202,106399999.0
2007-02-02 03:49:00,0.68194,0.68211,0.68188,0.68211,73399999.0
2007-02-02 03:50:00,0.68203,0.68203,0.68196,0.68198,126999999.0
2007-02-02 03:51:00,0.68202,0.68202,0.68191,0.68191,99700001.0
2007-02-02 03:52:00,0.68194,0.68194,0.68184,0.68187,76900002.0
2007-02-02 03:53:00,0.68185,0.68185,0.68159,0.68159,51900000.0
2007-02-02 03:54:00,0.68157,0.6817,0.68157,0.6817,71200000.0
2007-02-02 03:55:00,0.68152,0.6817,0.68147,0.6817,119100000.0
2007-02-02 03:56:00,0.68164,0.68168,0.68155,0.68155,70100000.0
2007-02-02 03:57:00,0.6815,0.6817,0.6815,0.6817,44500000.0
2007-02-02 03:58:00,0.68167,0.68171,0.6816,0.68163,120000000.0
2007-02-02 03:59:00,0.6816,0.68168,0.68158,0.68165,60500000.0
2007-02-02 04:00:00,0.6816,0.68165,0.6816,0.68165,52699998.0
2007-02-02 04:01:00,0.68159,0.68165,0.68153,0.68165,87799999.0
2007-02-02 04:02:00,0.68165,0.68167,0.68153,0.68157,41400000.0
2007-02-02 04:03:00,0.6816,0.68165,0.68158,0.68159,90700000.0
2007-02-02 04:04:00,0.68172,0.68175,0.6817,0.6817,69300000.0
2007-02-02 04:05:00,0.6816,0.68164,0.68159,0.68163,71700000.0
2007-02-02 04:06:00,0.6816,0.68161,0.68142,0.68142,107999999.0
2007-02-02 04:07:00,0.68147,0.68172,0.68147,0.68172,82500000.0
2007-02-02 04:08:00,0.68187,0.68187,0.68165,0.68165,117500000.0
2007-02-02 04:09:00,0.6817,0.68175,0.6817,0.68175,41400000.0
2007-02-02 04:10:00,0.68166,0.68176,0.68162,0.68166,149400001.0
2007-02-02 04:11:00,0.68165,0.68171,0.68153,0.68153,106400001.0
2007-02-02 04:12:00,0.68166,0.68166,0.68149,0.68159,72100000.0
2007-02-02 04:13:00,0.68163,0.68163,0.68149,0.68149,84200001.0
2007-02-02 04:14:00,0.68156,0.68158,0.6814,0.6814,84600000.0
2007-02-02 04:15:00,0.68152,0.68169,0.68152,0.68162,105499999.0
2007-02-02 04:16:00,0.68157,0.68162,0.68155,0.6816,107600001.0
2007-02-02 04:17:00,0.68163,0.68163,0.6815,0.68155,109200000.0
2007-02-02 04:18:00,0.68163,0.68172,0.6816,0.68172,77400000.0
2007-02-02 04:19:00,0.68163,0.68176,0.68157,0.6817,129800001.0
2007-02-02 04:20:00,0.68165,0.68178,0.68165,0.68172,116000000.0
2007-02-02 04:21:00,0.6817,0.6817,0.68153,0.68155,127799999.0
2007-02-02 04:22:00,0.68156,0.68187,0.68156,0.68175,76800000.0
2007-02-02 04:23:00,0.68179,0.68179,0.68171,0.68171,39100000.0
2007-02-02 04:24:00,0.68169,0.68174,0.68167,0.68167,92600000.0
2007-02-02 04:25:00,0.68176,0.68176,0.68169,0.68169,36299999.0
2007-02-02 04:26:00,0.68166,0.68175,0.68166,0.68173,80499999.0
2007-02-02 04:27:00,0.68183,0.68183,0.68172,0.68175,31500001.0
2007-02-02 04:28:00,0.68184,0.68184,0.68169,0.6817,78700000.0
2007-02-02 04:29:00,0.68171,0.68171,0.68171,0.68171,37700000.0
2007-02-02 04:30:00,0.68167,0.6817,0.68159,0.68168,64500000.0
2007-02-02 04:31:00,0.68165,0.68174,0.68161,0.68161,76400001.0
2007-02-02 04:32:00,0.6815,0.68168,0.6815,0.68162,58899999.0
2007-02-02 04:33:00,0.6816,0.68165,0.68157,0.6816,82500000.0
2007-02-02 04:34:00,0.68165,0.68165,0.6816,0.6816,22300000.0
2007-02-02 04:35:00,0.68165,0.68165,0.6815,0.68165,82700000.0
2007-02-02 04:36:00,0.68158,0.68162,0.68151,0.68162,86700001.0
2007-02-02 04:37:00,0.68158,0.68158,0.68152,0.68152,19100000.0
2007-02-02 04:38:00,0.6816,0.68165,0.6815,0.68165,56600000.0
2007-02-02 04:39:00,0.68165,0.6817,0.68156,0.68158,85300000.0
2007-02-02 04:40:00,0.68156,0.6817,0.68156,0.68168,116699996.0
2007-02-02 04:41:00,0.68171,0.68171,0.68153,0.68165,69300000.0
2007-02-02 04:42:00,0.68175,0.68175,0.68165,0.68173,109500000.0
2007-02-02 04:43:00,0.68171,0.68187,0.68171,0.68187,45799999.0
2007-02-02 04:44:00,0.68186,0.68189,0.68173,0.68177,137099999.0
2007-02-02 04:45:00,0.68176,0.68183,0.68175,0.68183,104300001.0
2007-02-02 04:46:00,0.68188,0.68197,0.68183,0.68185,161100000.0
2007-02-02 04:47:00,0.6819,0.68193,0.68185,0.68185,114700000.0
2007-02-02 04:48:00,0.68185,0.6819,0.6818,0.6819,116800001.0
2007-02-02 04:49:00,0.68159,0.68165,0.68143,0.68151,107199999.0
2007-02-02 04:50:00,0.68193,0.68194,0.68186,0.68187,127099999.0
2007-02-02 04:51:00,0.68192,0.68201,0.68192,0.68192,74899998.0
2007-02-02 04:52:00,0.682,0.68205,0.682,0.68205,43800000.0
2007-02-02 04:53:00,0.68202,0.68203,0.6819,0.68199,72700001.0
2007-02-02 04:54:00,0.68197,0.68197,0.68188,0.68189,71700000.0
2007-02-02 04:55:00,0.68187,0.6819,0.68181,0.68189,65600002.0
2007-02-02 04:56:00,0.68176,0.68194,0.68176,0.68188,109200002.0
2007-02-02 04:57:00,0.68188,0.68192,0.68167,0.6819,73500000.0
2007-02-02 04:58:00,0.68185,0.68195,0.68185,0.68185,105199999.0
2007-02-02 04:59:00,0.68197,0.68207,0.68191,0.68203,144000000.0
2007-02-02 05:00:00,0.68205,0.68205,0.68195,0.682,49800000.0
2007-02-02 05:01:00,0.68195,0.68205,0.68185,0.68203,62099999.0
2007-02-02 05:02:00,0.68205,0.68205,0.68197,0.68197,19000000.0
2007-02-02 05:03:00,0.68162,0.68176,0.68154,0.68154,85999999.0
2007-02-02 05:04:00,0.68204,0.6822,0.68193,0.68202,148900000.0
2007-02-02 05:05:00,0.68197,0.68197,0.68184,0.68184,62200000.0
2007-02-02 05:06:00,0.68197,0.682,0.68188,0.68198,79200001.0
2007-02-02 05:07:00,0.682,0.68205,0.68192,0.682,108100001.0
2007-02-02 05:08:00,0.68195,0.6821,0.68195,0.682,88599999.0
2007-02-02 05:09:00,0.68201,0.68201,0.68181,0.68193,51900001.0
2007-02-02 05:10:00,0.68198,0.68203,0.68195,0.68203,69000000.0
2007-02-02 05:11:00,0.68189,0.68199,0.68181,0.68196,93200001.0
2007-02-02 05:12:00,0.6819,0.682,0.6819,0.6819,23500000.0
2007-02-02 05:13:00,0.6819,0.68195,0.68178,0.6819,68500000.0
2007-02-02 05:14:00,0.6819,0.68194,0.68182,0.68188,63500000.0
2007-02-02 05:15:00,0.68195,0.68195,0.68184,0.68184,60600001.0
2007-02-02 05:16:00,0.68185,0.682,0.68185,0.68192,91799998.0
2007-02-02 05:17:00,0.68197,0.68201,0.68188,0.68197,82600000.0
2007-02-02 05:18:00,0.68195,0.68195,0.68175,0.68185,55600000.0
2007-02-02 05:19:00,0.68187,0.68199,0.6818,0.68199,67800002.0
2007-02-02 05:20:00,0.68187,0.68187,0.68176,0.68176,67600000.0
2007-02-02 05:21:00,0.68182,0.68189,0.68171,0.68185,62100000.0
2007-02-02 05:22:00,0.68181,0.68183,0.68176,0.68183,46899999.0
2007-02-02 05:23:00,0.68173,0.68177,0.68171,0.68171,25200000.0
2007-02-02 05:24:00,0.68185,0.68185,0.68175,0.6818,86200000.0
2007-02-02 05:25:00,0.6817,0.68185,0.6817,0.68185,159799999.0
2007-02-02 05:26:00,0.68182,0.68185,0.68176,0.68177,95900001.0
2007-02-02 05:27:00,0.6818,0.68194,0.68172,0.68192,81100002.0
2007-02-02 05:28:00,0.68195,0.68195,0.68185,0.68195,58000000.0
2007-02-02 05:29:00,0.68189,0.68205,0.68179,0.68205,131200002.0
2007-02-02 05:30:00,0.68194,0.68194,0.68185,0.68185,84399999.0
2007-02-02 05:31:00,0.68187,0.68194,0.68181,0.68194,72100001.0
2007-02-02 05:32:00,0.68196,0.68213,0.68196,0.68199,54300000.0
2007-02-02 05:33:00,0.68178,0.68183,0.68172,0.6818,90500002.0
2007-02-02 05:34:00,0.68188,0.68191,0.68181,0.68191,62000000.0
2007-02-02 05:35:00,0.68195,0.68195,0.68186,0.68187,100699999.0
2007-02-02 05:36:00,0.68201,0.68205,0.68165,0.68185,56600001.0
2007-02-02 05:37:00,0.68189,0.68203,0.68189,0.68199,84599998.0
2007-02-02 05:38:00,0.682,0.68205,0.68195,0.68205,93700000.0
2007-02-02 05:39:00,0.68195,0.68196,0.68191,0.68193,36700001.0
2007-02-02 05:40:00,0.68198,0.68214,0.68192,0.68208,41500000.0
2007-02-02 05:41:00,0.68208,0.6821,0.68202,0.68202,39800000.0
2007-02-02 05:42:00,0.68195,0.6821,0.68195,0.682,92800000.0
2007-02-02 05:43:00,0.68197,0.68202,0.68189,0.68202,86000000.0
2007-02-02 05:44:00,0.68195,0.68195,0.68181,0.68187,75900000.0
2007-02-02 05:45:00,0.68185,0.68195,0.68176,0.68195,96400000.0
2007-02-02 05:46:00,0.68197,0.68197,0.6819,0.6819,62200000.0
2007-02-02 05:47:00,0.6819,0.6819,0.68173,0.68173,128500003.0
2007-02-02 05:48:00,0.68203,0.68203,0.68187,0.68193,67400000.0
2007-02-02 05:49:00,0.68195,0.68195,0.68185,0.68195,63100000.0
2007-02-02 05:50:00,0.68187,0.68195,0.68178,0.68178,71200000.0
2007-02-02 05:51:00,0.68192,0.68196,0.68186,0.68186,84000002.0
2007-02-02 05:52:00,0.68193,0.68193,0.6818,0.68182,86100000.0
2007-02-02 05:53:00,0.68182,0.68193,0.68182,0.68184,83299998.0
2007-02-02 05:54:00,0.68187,0.68203,0.68187,0.68189,17600000.0
2007-02-02 05:55:00,0.6819,0.68193,0.68174,0.68182,110000000.0
2007-02-02 05:56:00,0.68182,0.68188,0.68177,0.68188,86199999.0
2007-02-02 05:57:00,0.68185,0.68192,0.68175,0.68175,69200000.0
2007-02-02 05:58:00,0.68184,0.68186,0.68184,0.68186,20600000.0
2007-02-02 05:59:00,0.68205,0.68205,0.6819,0.68195,47100000.0
2007-02-02 06:00:00,0.68185,0.68187,0.68182,0.68186,29100000.0
2007-02-02 06:01:00,0.68191,0.68191,0.68176,0.68182,74000000.0
2007-02-02 06:02:00,0.68182,0.6819,0.68176,0.68185,93299999.0
2007-02-02 06:03:00,0.68187,0.68187,0.68182,0.68182,79199999.0
2007-02-02 06:04:00,0.68188,0.68195,0.68187,0.68187,61700000.0
2007-02-02 06:05:00,0.68182,0.68184,0.68155,0.6818,113099999.0
2007-02-02 06:06:00,0.6819,0.68192,0.68185,0.6819,86300003.0
2007-02-02 06:07:00,0.68193,0.68195,0.68185,0.68187,98800000.0
2007-02-02 06:08:00,0.6819,0.682,0.6819,0.68195,90800000.0
2007-02-02 06:09:00,0.68181,0.68193,0.68174,0.68193,70500000.0
2007-02-02 06:10:00,0.68193,0.68205,0.68185,0.68192,148600000.0
2007-02-02 06:11:00,0.68185,0.68192,0.68185,0.68192,19200000.0
2007-02-02 06:12:00,0.68187,0.68195,0.68171,0.6818,137499998.0
2007-02-02 06:13:00,0.68194,0.68203,0.68194,0.68199,35100000.0
2007-02-02 06:14:00,0.682,0.68205,0.682,0.682,46999999.0
2007-02-02 06:15:00,0.682,0.68202,0.68194,0.68198,92900000.0
2007-02-02 06:16:00,0.68206,0.68213,0.68176,0.68176,71799999.0
2007-02-02 06:17:00,0.682,0.682,0.68183,0.68189,82900000.0
2007-02-02 06:18:00,0.6819,0.68208,0.68188,0.6819,106699997.0
2007-02-02 06:19:00,0.68194,0.68203,0.68194,0.68203,16700000.0
2007-02-02 06:20:00,0.682,0.68205,0.682,0.68205,58900001.0
2007-02-02 06:21:00,0.6821,0.6821,0.68205,0.6821,39899999.0
2007-02-02 06:22:00,0.68205,0.68205,0.68203,0.68203,31000000.0
2007-02-02 06:23:00,0.68205,0.68205,0.6818,0.682,55100000.0
2007-02-02 06:24:00,0.68203,0.68205,0.68195,0.682,83000000.0
2007-02-02 06:25:00,0.68198,0.68202,0.68187,0.68187,85499999.0
2007-02-02 06:26:00,0.6819,0.68203,0.6819,0.68198,39000000.0
2007-02-02 06:27:00,0.682,0.68205,0.68195,0.682,159200002.0
2007-02-02 06:28:00,0.682,0.68205,0.68195,0.68203,121200003.0
2007-02-02 06:29:00,0.68197,0.68203,0.68195,0.68203,72699998.0
2007-02-02 06:30:00,0.68203,0.68203,0.68192,0.68195,66100000.0
2007-02-02 06:31:00,0.68194,0.68194,0.68181,0.68183,148299998.0
2007-02-02 06:32:00,0.68185,0.68185,0.68175,0.68183,148899999.0
2007-02-02 06:33:00,0.68168,0.68193,0.68168,0.68191,89900001.0
2007-02-02 06:34:00,0.6818,0.68187,0.6818,0.68184,55000000.0
2007-02-02 06:35:00,0.68193,0.68195,0.68182,0.68195,104499999.0
2007-02-02 06:36:00,0.68178,0.68202,0.68178,0.68202,105399999.0
2007-02-02 06:37:00,0.68197,0.68197,0.68187,0.68189,72600000.0
2007-02-02 06:38:00,0.68189,0.68214,0.68189,0.6821,47000001.0
2007-02-02 06:39:00,0.68211,0.68223,0.68203,0.68222,135599999.0
2007-02-02 06:40:00,0.68213,0.6822,0.68213,0.68218,55100000.0
2007-02-02 06:41:00,0.6822,0.68225,0.68215,0.6822,44600000.0
2007-02-02 06:42:00,0.68201,0.68228,0.68201,0.68228,57900000.0
2007-02-02 06:43:00,0.68227,0.68227,0.68217,0.68217,143899997.0
2007-02-02 06:44:00,0.68212,0.68223,0.68207,0.68223,150700003.0
2007-02-02 06:45:00,0.68229,0.68235,0.68206,0.68235,158100000.0
2007-02-02 06:46:00,0.68231,0.68231,0.68212,0.68223,79599999.0
2007-02-02 06:47:00,0.68239,0.68247,0.6822,0.68222,111100000.0
2007-02-02 06:48:00,0.68221,0.68225,0.68213,0.68222,114399998.0
2007-02-02 06:49:00,0.68215,0.68226,0.6821,0.68211,34100000.0
2007-02-02 06:50:00,0.68238,0.68238,0.68235,0.68236,43000000.0
2007-02-02 06:51:00,0.68234,0.68234,0.68214,0.68225,105100002.0
2007-02-02 06:52:00,0.6823,0.68235,0.68225,0.68235,148000000.0
2007-02-02 06:53:00,0.68229,0.68235,0.68204,0.68215,80000001.0
2007-02-02 06:54:00,0.6823,0.68264,0.6823,0.68257,98200002.0
2007-02-02 06:55:00,0.68259,0.68266,0.68253,0.68253,114999999.0
2007-02-02 06:56:00,0.68258,0.68263,0.6825,0.68253,125300000.0
2007-02-02 06:57:00,0.68255,0.68265,0.68245,0.68265,80700000.0
2007-02-02 06:58:00,0.68224,0.68257,0.68224,0.68237,104100000.0
2007-02-02 06:59:00,0.68242,0.6826,0.68242,0.68254,78500001.0
2007-02-02 07:00:00,0.68244,0.68249,0.6822,0.68249,90100000.0
2007-02-02 07:01:00,0.68251,0.68251,0.6824,0.6824,37300001.0
2007-02-02 07:02:00,0.68225,0.6823,0.68219,0.68223,100299999.0
2007-02-02 07:03:00,0.68229,0.68244,0.68229,0.68244,54099999.0
2007-02-02 07:04:00,0.68247,0.68247,0.68228,0.68235,133200003.0
2007-02-02 07:05:00,0.68239,0.68251,0.68229,0.68251,54700000.0
2007-02-02 07:06:00,0.68253,0.68253,0.6824,0.68245,58800000.0
2007-02-02 07:07:00,0.68252,0.68256,0.68243,0.6825,78500000.0
2007-02-02 07:08:00,0.68252,0.68252,0.68225,0.6824,70100001.0
2007-02-02 07:09:00,0.68235,0.68258,0.68235,0.68255,100700000.0
2007-02-02 07:10:00,0.68253,0.68253,0.68246,0.68248,78799999.0
2007-02-02 07:11:00,0.68225,0.68253,0.68225,0.68253,82600001.0
2007-02-02 07:12:00,0.68246,0.68246,0.6823,0.6823,62900001.0
2007-02-02 07:13:00,0.68236,0.68246,0.68233,0.68246,72300000.0
2007-02-02 07:14:00,0.6825,0.6826,0.68245,0.6826,112400002.0
2007-02-02 07:15:00,0.68255,0.68258,0.68243,0.68248,64200000.0
2007-02-02 07:16:00,0.68248,0.68248,0.68231,0.68231,56200000.0
2007-02-02 07:17:00,0.68245,0.6825,0.68233,0.6825,61800000.0
2007-02-02 07:18:00,0.68244,0.68244,0.68231,0.68243,191699999.0
2007-02-02 07:19:00,0.68238,0.68238,0.68222,0.68222,28600000.0
2007-02-02 07:20:00,0.6823,0.68242,0.68223,0.68231,46700000.0
2007-02-02 07:21:00,0.68211,0.68211,0.68191,0.68205,119999998.0
2007-02-02 07:22:00,0.6821,0.68215,0.6821,0.68215,13900000.0
2007-02-02 07:23:00,0.68213,0.6823,0.68197,0.68217,135400000.0
2007-02-02 07:24:00,0.6822,0.6822,0.68187,0.68205,103799999.0
2007-02-02 07:25:00,0.68201,0.68209,0.68198,0.68198,90099999.0
2007-02-02 07:26:00,0.68207,0.68208,0.68198,0.68198,46600000.0
2007-02-02 07:27:00,0.68191,0.68191,0.68166,0.68167,97000000.0
2007-02-02 07:28:00,0.68163,0.68179,0.68156,0.68169,84199999.0
2007-02-02 07:29:00,0.68187,0.68187,0.68166,0.68184,132400001.0
2007-02-02 07:30:00,0.68182,0.682,0.6818,0.682,78399999.0
2007-02-02 07:31:00,0.682,0.68205,0.68195,0.68205,78900000.0
2007-02-02 07:32:00,0.68202,0.68202,0.68179,0.68185,120800002.0
2007-02-02 07:33:00,0.68193,0.68197,0.68187,0.68189,67800000.0
2007-02-02 07:34:00,0.6818,0.68194,0.6815,0.68177,65000000.0
2007-02-02 07:35:00,0.68167,0.68182,0.68165,0.6817,82100001.0
2007-02-02 07:36:00,0.68179,0.68179,0.68167,0.68167,92899998.0
2007-02-02 07:37:00,0.68164,0.68174,0.68153,0.68161,181700003.0
2007-02-02 07:38:00,0.68168,0.68182,0.68165,0.68182,136200001.0
2007-02-02 07:39:00,0.6818,0.68185,0.68178,0.68178,100700000.0
2007-02-02 07:40:00,0.68175,0.6819,0.68175,0.68185,129499998.0
2007-02-02 07:41:00,0.68176,0.68176,0.68158,0.68162,25100000.0
2007-02-02 07:42:00,0.68157,0.68159,0.68157,0.68157,67299999.0
2007-02-02 07:43:00,0.68163,0.68181,0.6815,0.6815,132299999.0
2007-02-02 07:44:00,0.68155,0.68167,0.68155,0.68167,69600000.0
2007-02-02 07:45:00,0.68168,0.68171,0.68158,0.68158,99700000.0
2007-02-02 07:46:00,0.68165,0.68179,0.68165,0.6817,82400001.0
2007-02-02 07:47:00,0.68179,0.68189,0.68173,0.68173,83000000.0
2007-02-02 07:48:00,0.68182,0.68194,0.68172,0.68189,58999999.0
2007-02-02 07:49:00,0.68182,0.68193,0.68182,0.68193,106199999.0
2007-02-02 07:50:00,0.68189,0.68192,0.68172,0.6818,80000000.0
2007-02-02 07:51:00,0.68182,0.68186,0.68162,0.68177,129200000.0
2007-02-02 07:52:00,0.68179,0.6819,0.68168,0.68168,82499999.0
2007-02-02 07:53:00,0.68168,0.68175,0.68165,0.68165,24800000.0
2007-02-02 07:54:00,0.68171,0.68195,0.68171,0.68179,130699999.0
2007-02-02 07:55:00,0.68184,0.68189,0.68184,0.68189,27900000.0
2007-02-02 07:56:00,0.68197,0.68205,0.68197,0.682,57700000.0
2007-02-02 07:57:00,0.68204,0.68204,0.68191,0.68204,96100001.0
2007-02-02 07:58:00,0.68199,0.68199,0.68181,0.68181,57700001.0
2007-02-02 07:59:00,0.68202,0.68202,0.68189,0.68189,67300000.0
2007-02-02 08:00:00,0.68172,0.68194,0.6817,0.68187,72200000.0
2007-02-02 08:01:00,0.68196,0.68196,0.68183,0.68183,83400000.0
2007-02-02 08:02:00,0.68177,0.68219,0.68177,0.6821,54600000.0
2007-02-02 08:03:00,0.68205,0.68205,0.6818,0.68195,38000000.0
2007-02-02 08:04:00,0.68197,0.68197,0.68183,0.68183,39600000.0
2007-02-02 08:05:00,0.682,0.682,0.68165,0.68165,93000000.0
2007-02-02 08:06:00,0.68178,0.68187,0.68167,0.68181,185099997.0
2007-02-02 08:07:00,0.68175,0.6819,0.68175,0.68185,89800000.0
2007-02-02 08:08:00,0.68183,0.68185,0.68173,0.68185,127900003.0
2007-02-02 08:09:00,0.68185,0.68185,0.68175,0.68175,26100000.0
2007-02-02 08:10:00,0.68186,0.68187,0.68154,0.68167,176099998.0
2007-02-02 08:11:00,0.68182,0.68186,0.68169,0.68179,76600000.0
2007-02-02 08:12:00,0.68178,0.68186,0.68154,0.68186,111599997.0
2007-02-02 08:13:00,0.68182,0.68183,0.68164,0.68183,90099999.0
2007-02-02 08:14:00,0.68171,0.68171,0.68162,0.68163,49100001.0
2007-02-02 08:15:00,0.68172,0.68178,0.68172,0.68178,97700001.0
2007-02-02 08:16:00,0.68172,0.68179,0.68157,0.68179,69000001.0
2007-02-02 08:17:00,0.68173,0.68181,0.68154,0.68159,146800001.0
2007-02-02 08:18:00,0.68161,0.68169,0.68161,0.68166,84300000.0
2007-02-02 08:19:00,0.68172,0.68172,0.68156,0.68157,91300000.0
2007-02-02 08:20:00,0.68168,0.68185,0.68161,0.68162,102200000.0
2007-02-02 08:21:00,0.68148,0.68166,0.68148,0.68166,46400000.0
2007-02-02 08:22:00,0.68183,0.68183,0.68175,0.68175,48200000.0
2007-02-02 08:23:00,0.68183,0.68183,0.6817,0.68173,94000000.0
2007-02-02 08:24:00,0.68175,0.68175,0.68163,0.68166,67000000.0
2007-02-02 08:25:00,0.68165,0.6818,0.68162,0.68177,108900000.0
2007-02-02 08:26:00,0.68162,0.6818,0.68162,0.68175,61399999.0
2007-02-02 08:27:00,0.68157,0.68172,0.68157,0.68167,32800000.0
2007-02-02 08:28:00,0.68164,0.68167,0.68153,0.68167,112900000.0
2007-02-02 08:29:00,0.68172,0.68172,0.68161,0.68161,30200000.0
2007-02-02 08:30:00,0.68168,0.68177,0.68166,0.68166,111399998.0
2007-02-02 08:31:00,0.68166,0.68166,0.68151,0.68153,49400000.0
2007-02-02 08:32:00,0.68159,0.68159,0.68156,0.68156,23000000.0
2007-02-02 08:33:00,0.68149,0.68172,0.68141,0.68168,57400000.0
2007-02-02 08:34:00,0.6818,0.6818,0.6817,0.68175,35700000.0
2007-02-02 08:35:00,0.68158,0.68166,0.68151,0.68166,53200000.0
2007-02-02 08:36:00,0.68164,0.68178,0.68148,0.68148,69700001.0
2007-02-02 08:37:00,0.68172,0.68172,0.68163,0.68163,18300000.0
2007-02-02 08:38:00,0.68172,0.68173,0.68162,0.68164,102399999.0
2007-02-02 08:39:00,0.68158,0.68168,0.68156,0.68167,68000000.0
2007-02-02 08:40:00,0.68162,0.68162,0.68152,0.68159,115700000.0
2007-02-02 08:41:00,0.68162,0.6817,0.68149,0.68161,114699998.0
2007-02-02 08:42:00,0.68178,0.68183,0.68165,0.68165,66999999.0
2007-02-02 08:43:00,0.68157,0.68187,0.68157,0.68171,186599996.0
2007-02-02 08:44:00,0.68177,0.68177,0.68164,0.68165,70200001.0
2007-02-02 08:45:00,0.68171,0.68171,0.68163,0.68163,16800000.0
2007-02-02 08:46:00,0.68173,0.68175,0.68162,0.6817,44400000.0
2007-02-02 08:47:00,0.6817,0.68178,0.6817,0.68178,33699999.0
2007-02-02 08:48:00,0.6817,0.6818,0.6817,0.68175,44600000.0
2007-02-02 08:49:00,0.68169,0.68169,0.68158,0.68158,40700001.0
2007-02-02 08:50:00,0.68158,0.68165,0.68152,0.68165,93900002.0
2007-02-02 08:51:00,0.68169,0.6818,0.68162,0.68173,65400000.0
2007-02-02 08:52:00,0.68178,0.6819,0.68165,0.6819,75500000.0
2007-02-02 08:53:00,0.68193,0.68193,0.68168,0.68168,39300000.0
2007-02-02 08:54:00,0.68173,0.68195,0.68173,0.68194,90300002.0
2007-02-02 08:55:00,0.682,0.682,0.68186,0.68189,108100001.0
2007-02-02 08:56:00,0.68174,0.68174,0.68138,0.68146,73699999.0
2007-02-02 08:57:00,0.68178,0.68179,0.68176,0.68179,61099998.0
2007-02-02 08:58:00,0.68188,0.68203,0.68186,0.68203,130999998.0
2007-02-02 08:59:00,0.682,0.682,0.68178,0.68179,50100001.0
2007-02-02 09:00:00,0.68166,0.68197,0.68166,0.68197,34400000.0
2007-02-02 09:01:00,0.68183,0.68183,0.68148,0.68168,74400000.0
2007-02-02 09:02:00,0.68162,0.68162,0.68149,0.68149,16600000.0
2007-02-02 09:03:00,0.68155,0.68164,0.68131,0.68164,94700001.0
2007-02-02 09:04:00,0.6817,0.6817,0.6814,0.68143,98799999.0
2007-02-02 09:05:00,0.68133,0.68144,0.68133,0.68144,70599999.0
2007-02-02 09:06:00,0.68144,0.68164,0.68144,0.68152,49799999.0
2007-02-02 09:07:00,0.68156,0.68167,0.68155,0.68155,101700001.0
2007-02-02 09:08:00,0.6816,0.6816,0.68138,0.68138,51799999.0
2007-02-02 09:09:00,0.68135,0.68149,0.68131,0.68146,109200000.0
2007-02-02 09:10:00,0.68139,0.68139,0.68106,0.68116,80900000.0
2007-02-02 09:11:00,0.68111,0.68119,0.68101,0.68114,92499998.0
2007-02-02 09:12:00,0.68111,0.68111,0.68086,0.68097,52000000.0
2007-02-02 09:13:00,0.68107,0.68109,0.68061,0.68061,82499999.0
2007-02-02 09:14:00,0.68072,0.68094,0.68072,0.68094,179899999.0
2007-02-02 09:15:00,0.68088,0.68106,0.68088,0.68093,54700000.0
2007-02-02 09:16:00,0.6809,0.6809,0.6807,0.6807,119999999.0
2007-02-02 09:17:00,0.68053,0.68068,0.68042,0.68042,154199996.0
2007-02-02 09:18:00,0.68047,0.68053,0.68044,0.68044,84900000.0
2007-02-02 09:19:00,0.68045,0.68045,0.6801,0.68016,118499999.0
2007-02-02 09:20:00,0.68015,0.68028,0.68014,0.68024,67400001.0
2007-02-02 09:21:00,0.68026,0.68033,0.68024,0.68025,70300000.0
2007-02-02 09:22:00,0.68027,0.68027,0.67996,0.68015,90400000.0
2007-02-02 09:23:00,0.67999,0.68013,0.67991,0.67998,96300001.0
2007-02-02 09:24:00,0.67981,0.67995,0.67978,0.67978,78299999.0
2007-02-02 09:25:00,0.67987,0.68009,0.67987,0.68009,103099998.0
2007-02-02 09:26:00,0.68005,0.68005,0.67985,0.67995,109700001.0
2007-02-02 09:27:00,0.68019,0.68037,0.68011,0.68013,86800000.0
2007-02-02 09:28:00,0.68034,0.68041,0.68019,0.68028,119500001.0
2007-02-02 09:29:00,0.68049,0.68049,0.68019,0.68048,114900000.0
2007-02-02 09:30:00,0.68053,0.68061,0.68033,0.68038,67500000.0
2007-02-02 09:31:00,0.68052,0.68068,0.68052,0.68066,87099999.0
2007-02-02 09:32:00,0.68064,0.68064,0.68055,0.68055,97999999.0
2007-02-02 09:33:00,0.68057,0.6806,0.6803,0.68038,88500000.0
2007-02-02 09:34:00,0.68034,0.68039,0.68029,0.6803,41000000.0
2007-02-02 09:35:00,0.68028,0.68039,0.68027,0.68039,96700000.0
2007-02-02 09:36:00,0.68028,0.68038,0.68021,0.68035,97299999.0
2007-02-02 09:37:00,0.68037,0.68044,0.68024,0.68027,63300001.0
2007-02-02 09:38:00,0.6803,0.68039,0.68027,0.68029,87399998.0
2007-02-02 09:39:00,0.68046,0.68046,0.68033,0.68033,82800000.0
2007-02-02 09:40:00,0.68044,0.68044,0.68023,0.68023,75000000.0
2007-02-02 09:41:00,0.68015,0.68027,0.67997,0.67997,70400001.0
2007-02-02 09:42:00,0.67999,0.68036,0.67999,0.68016,63800000.0
2007-02-02 09:43:00,0.68018,0.68043,0.68018,0.68038,106100001.0
2007-02-02 09:44:00,0.68045,0.68051,0.68003,0.68003,90099997.0
2007-02-02 09:45:00,0.6799,0.68,0.67956,0.67956,64599999.0
2007-02-02 09:46:00,0.67938,0.67946,0.67912,0.67946,126899999.0
2007-02-02 09:47:00,0.67934,0.67957,0.67931,0.67945,116400001.0
2007-02-02 09:48:00,0.67949,0.67949,0.67891,0.67903,133799999.0
2007-02-02 09:49:00,0.67906,0.67929,0.67906,0.67928,93900001.0
2007-02-02 09:50:00,0.67919,0.67929,0.67907,0.67914,67300000.0
2007-02-02 09:51:00,0.67906,0.67914,0.67902,0.67904,81200002.0
2007-02-02 09:52:00,0.67904,0.67914,0.67902,0.67902,103900000.0
2007-02-02 09:53:00,0.67881,0.67893,0.67864,0.67866,146400000.0
2007-02-02 09:54:00,0.67854,0.67854,0.67825,0.67835,46800000.0
2007-02-02 09:55:00,0.67814,0.67825,0.67798,0.6782,72400000.0
2007-02-02 09:56:00,0.67816,0.67818,0.67806,0.67808,76100000.0
2007-02-02 09:57:00,0.67808,0.6783,0.67808,0.67828,116000001.0
2007-02-02 09:58:00,0.67812,0.67831,0.67803,0.6781,131000002.0
2007-02-02 09:59:00,0.67805,0.67836,0.67799,0.67836,51000000.0
2007-02-02 10:00:00,0.67824,0.67831,0.67805,0.67821,117799999.0
2007-02-02 10:01:00,0.67825,0.6784,0.67811,0.67825,80899999.0
2007-02-02 10:02:00,0.67835,0.67855,0.67835,0.67839,119600000.0
2007-02-02 10:03:00,0.67843,0.67883,0.67843,0.6788,74900001.0
2007-02-02 10:04:00,0.67881,0.67881,0.67864,0.67864,61500000.0
2007-02-02 10:05:00,0.67865,0.67875,0.67828,0.67828,87700002.0
2007-02-02 10:06:00,0.67862,0.67873,0.67859,0.67871,79900001.0
2007-02-02 10:07:00,0.67875,0.67882,0.67865,0.6787,117699997.0
2007-02-02 10:08:00,0.67878,0.67897,0.67876,0.67885,106499999.0
2007-02-02 10:09:00,0.67869,0.679,0.67869,0.679,79600000.0
2007-02-02 10:10:00,0.67901,0.67909,0.67891,0.67891,95100001.0
2007-02-02 10:11:00,0.67894,0.67914,0.67894,0.67903,86000000.0
2007-02-02 10:12:00,0.67888,0.67892,0.67888,0.67892,8000000.0
2007-02-02 10:13:00,0.67884,0.67902,0.67884,0.67887,117599999.0
2007-02-02 10:14:00,0.67885,0.67885,0.67882,0.67882,29499999.0
2007-02-02 10:15:00,0.67888,0.6789,0.6788,0.6788,66199998.0
2007-02-02 10:16:00,0.67886,0.67893,0.67876,0.6788,121000000.0
2007-02-02 10:17:00,0.67878,0.67878,0.67856,0.67865,102800001.0
2007-02-02 10:18:00,0.67887,0.67892,0.67873,0.67873,113400000.0
2007-02-02 10:19:00,0.67867,0.67897,0.67867,0.67897,89300002.0
2007-02-02 10:20:00,0.67896,0.67904,0.67893,0.67904,86799997.0
2007-02-02 10:21:00,0.67915,0.67916,0.67894,0.6791,121600000.0
2007-02-02 10:22:00,0.67909,0.67917,0.67899,0.67899,97100000.0
2007-02-02 10:23:00,0.67905,0.6792,0.67897,0.67917,188899999.0
2007-02-02 10:24:00,0.67912,0.67921,0.67908,0.67912,105899999.0
2007-02-02 10:25:00,0.67911,0.67918,0.67911,0.67911,61100000.0
2007-02-02 10:26:00,0.67908,0.67943,0.67908,0.67943,116799999.0
2007-02-02 10:27:00,0.67953,0.67956,0.67944,0.67956,77599999.0
2007-02-02 10:28:00,0.67961,0.67968,0.67961,0.67962,64100000.0
2007-02-02 10:29:00,0.67976,0.67985,0.6797,0.67983,103300000.0
2007-02-02 10:30:00,0.67989,0.67989,0.67977,0.67977,60299999.0
2007-02-02 10:31:00,0.68008,0.68018,0.68006,0.68014,109100001.0
2007-02-02 10:32:00,0.68002,0.68004,0.67992,0.68004,86599999.0
2007-02-02 10:33:00,0.68006,0.68006,0.67979,0.6799,81200000.0
2007-02-02 10:34:00,0.67984,0.67984,0.67973,0.67978,59500000.0
2007-02-02 10:35:00,0.67975,0.6798,0.67962,0.67968,118599998.0
2007-02-02 10:36:00,0.67953,0.67953,0.67927,0.67942,76900000.0
2007-02-02 10:37:00,0.67937,0.67961,0.67937,0.67961,110199999.0
2007-02-02 10:38:00,0.67943,0.67969,0.67943,0.67948,108699999.0
2007-02-02 10:39:00,0.67928,0.67944,0.67926,0.6794,52200000.0
2007-02-02 10:40:00,0.67954,0.67954,0.67918,0.67924,79000000.0
2007-02-02 10:41:00,0.67919,0.67943,0.67919,0.67939,146200000.0
2007-02-02 10:42:00,0.67958,0.67958,0.67943,0.67952,45400000.0
2007-02-02 10:43:00,0.67934,0.67934,0.67926,0.67927,87400001.0
2007-02-02 10:44:00,0.67929,0.67929,0.67901,0.6791,125599999.0
2007-02-02 10:45:00,0.67918,0.67936,0.67913,0.67936,141099996.0
2007-02-02 10:46:00,0.67929,0.67929,0.6792,0.6792,98899999.0
2007-02-02 10:47:00,0.67895,0.67923,0.67893,0.67905,142900001.0
2007-02-02 10:48:00,0.67902,0.67919,0.67902,0.67919,67700001.0
2007-02-02 10:49:00,0.67924,0.67924,0.67883,0.67886,120199999.0
2007-02-02 10:50:00,0.67892,0.67892,0.67878,0.6788,123799999.0
2007-02-02 10:51:00,0.67864,0.67906,0.67864,0.67906,19999999.0
2007-02-02 10:52:00,0.67908,0.67913,0.67891,0.67913,102799999.0
2007-02-02 10:53:00,0.67891,0.67907,0.67884,0.67899,93600000.0
2007-02-02 10:54:00,0.67881,0.67906,0.67881,0.67906,85900000.0
2007-02-02 10:55:00,0.67899,0.67899,0.67878,0.67878,48200000.0
2007-02-02 10:56:00,0.6788,0.67894,0.6788,0.67894,56699999.0
2007-02-02 10:57:00,0.67895,0.67895,0.67882,0.67883,45300000.0
2007-02-02 10:58:00,0.67898,0.679,0.67887,0.6789,97700000.0
2007-02-02 10:59:00,0.67886,0.67904,0.67884,0.67903,80600000.0
2007-02-02 11:00:00,0.67905,0.67915,0.6788,0.67897,86899998.0
2007-02-02 11:01:00,0.67886,0.67886,0.67851,0.67878,76900000.0
2007-02-02 11:02:00,0.67869,0.67877,0.67861,0.67867,111599999.0
2007-02-02 11:03:00,0.67864,0.67877,0.67842,0.67864,123300002.0
2007-02-02 11:04:00,0.6787,0.6787,0.6785,0.67852,79000000.0
2007-02-02 11:05:00,0.67863,0.67867,0.67853,0.67853,82200000.0
2007-02-02 11:06:00,0.67846,0.67868,0.67846,0.6786,72799999.0
2007-02-02 11:07:00,0.67867,0.67877,0.6786,0.67865,82000000.0
2007-02-02 11:08:00,0.67858,0.67865,0.67855,0.6786,124099999.0
2007-02-02 11:09:00,0.67849,0.67867,0.67847,0.67867,71000000.0
2007-02-02 11:10:00,0.67869,0.67874,0.67851,0.67868,75600000.0
2007-02-02 11:11:00,0.6787,0.67876,0.67857,0.67864,73300000.0
2007-02-02 11:12:00,0.67865,0.6787,0.67855,0.67865,60800000.0
2007-02-02 11:13:00,0.67857,0.67865,0.67855,0.6786,123299999.0
2007-02-02 11:14:00,0.6786,0.67862,0.67845,0.67857,100100000.0
2007-02-02 11:15:00,0.67862,0.67862,0.67852,0.67852,122900000.0
2007-02-02 11:16:00,0.67859,0.67867,0.67846,0.67867,134100000.0
2007-02-02 11:17:00,0.67868,0.67887,0.67866,0.67885,83800000.0
2007-02-02 11:18:00,0.67887,0.67899,0.67887,0.67888,147799999.0
2007-02-02 11:19:00,0.6787,0.67904,0.6787,0.67904,150100002.0
2007-02-02 11:20:00,0.67912,0.67932,0.67905,0.67932,110900001.0
2007-02-02 11:21:00,0.67937,0.67949,0.67933,0.67937,92300001.0
2007-02-02 11:22:00,0.67935,0.67944,0.67927,0.67931,157400002.0
2007-02-02 11:23:00,0.67935,0.67935,0.67902,0.67902,80000000.0
2007-02-02 11:24:00,0.67893,0.67896,0.67882,0.67895,140100002.0
2007-02-02 11:25:00,0.67882,0.67896,0.67882,0.6789,100500000.0
2007-02-02 11:26:00,0.679,0.67905,0.67895,0.67895,52900000.0
2007-02-02 11:27:00,0.6789,0.67893,0.67885,0.67885,68300001.0
2007-02-02 11:28:00,0.67881,0.67892,0.6787,0.6788,80600000.0
2007-02-02 11:29:00,0.67885,0.67891,0.67853,0.67853,152000001.0
2007-02-02 11:30:00,0.67882,0.67887,0.67879,0.67879,53299998.0
2007-02-02 11:31:00,0.67883,0.67892,0.67871,0.67871,144000000.0
2007-02-02 11:32:00,0.67872,0.6789,0.67872,0.6788,65199999.0
2007-02-02 11:33:00,0.67886,0.67886,0.67874,0.67885,61000000.0
2007-02-02 11:34:00,0.67875,0.67875,0.67846,0.67853,66900000.0
2007-02-02 11:35:00,0.67861,0.67861,0.67828,0.67834,64200000.0
2007-02-02 11:36:00,0.67827,0.67845,0.67827,0.67845,75600000.0
2007-02-02 11:37:00,0.67836,0.67836,0.67805,0.67809,81199998.0
2007-02-02 11:38:00,0.67815,0.67815,0.67796,0.67813,119700000.0
2007-02-02 11:39:00,0.67808,0.67855,0.67805,0.6785,95999999.0
2007-02-02 11:40:00,0.67843,0.6785,0.67832,0.67832,85900000.0
2007-02-02 11:41:00,0.67813,0.67841,0.67812,0.6783,89100000.0
2007-02-02 11:42:00,0.67826,0.67842,0.67825,0.67825,78900000.0
2007-02-02 11:43:00,0.67817,0.67826,0.67792,0.67792,128700001.0
2007-02-02 11:44:00,0.67826,0.67826,0.67822,0.67822,41200001.0
2007-02-02 11:45:00,0.67842,0.67844,0.67817,0.67817,125499998.0
2007-02-02 11:46:00,0.67815,0.67815,0.67796,0.67815,50900000.0
2007-02-02 11:47:00,0.67825,0.67829,0.6781,0.6781,99700000.0
2007-02-02 11:48:00,0.67816,0.67824,0.67816,0.6782,67500000.0
2007-02-02 11:49:00,0.6783,0.67831,0.67802,0.67831,150599998.0
2007-02-02 11:50:00,0.67816,0.67816,0.67783,0.67783,78000000.0
2007-02-02 11:51:00,0.67775,0.67775,0.6776,0.67764,58000000.0
2007-02-02 11:52:00,0.67768,0.67777,0.67754,0.67777,92099999.0
2007-02-02 11:53:00,0.67791,0.67802,0.67791,0.67793,89199999.0
2007-02-02 11:54:00,0.67799,0.67802,0.67796,0.67798,62199999.0
2007-02-02 11:55:00,0.6779,0.67793,0.67781,0.67781,95300000.0
2007-02-02 11:56:00,0.67785,0.67785,0.6778,0.67785,77399999.0
2007-02-02 11:57:00,0.67785,0.67798,0.67783,0.67783,88400001.0
2007-02-02 11:58:00,0.67796,0.67796,0.67785,0.67785,105200002.0
2007-02-02 11:59:00,0.67788,0.67797,0.67781,0.67791,115199999.0
2007-02-02 12:00:00,0.67795,0.67795,0.67785,0.67795,67499999.0
2007-02-02 12:01:00,0.67785,0.67803,0.67783,0.67784,130399999.0
2007-02-02 12:02:00,0.67789,0.67814,0.67789,0.67809,127299998.0
2007-02-02 12:03:00,0.67806,0.67817,0.67797,0.67798,130099999.0
2007-02-02 12:04:00,0.67807,0.67812,0.67798,0.67812,94000000.0
2007-02-02 12:05:00,0.67808,0.67814,0.678,0.67814,73300000.0
2007-02-02 12:06:00,0.67811,0.67823,0.67811,0.67811,69800000.0
2007-02-02 12:07:00,0.67801,0.67802,0.67782,0.67797,113300000.0
2007-02-02 12:08:00,0.67791,0.67799,0.67786,0.67797,68800000.0
2007-02-02 12:09:00,0.67803,0.67812,0.67796,0.67812,62200000.0
2007-02-02 12:10:00,0.67805,0.67812,0.67792,0.67812,104800001.0
2007-02-02 12:11:00,0.67806,0.67821,0.678,0.67803,88400000.0
2007-02-02 12:12:00,0.67805,0.6781,0.67789,0.67789,45500000.0
2007-02-02 12:13:00,0.67785,0.67786,0.67775,0.67783,69399999.0
2007-02-02 12:14:00,0.67793,0.67793,0.67787,0.67789,83400000.0
2007-02-02 12:15:00,0.6779,0.67803,0.6779,0.67803,74000001.0
2007-02-02 12:16:00,0.67797,0.67812,0.67789,0.678,81499999.0
2007-02-02 12:17:00,0.67792,0.67803,0.67788,0.67803,131500000.0
2007-02-02 12:18:00,0.67795,0.67808,0.67789,0.67808,57799999.0
2007-02-02 12:19:00,0.67809,0.67809,0.67795,0.67805,93500000.0
2007-02-02 12:20:00,0.67816,0.67818,0.67803,0.67811,77700000.0
2007-02-02 12:21:00,0.678,0.67811,0.67798,0.67798,104099999.0
2007-02-02 12:22:00,0.67797,0.67807,0.67794,0.67802,70699999.0
2007-02-02 12:23:00,0.67797,0.67808,0.67794,0.67805,85300001.0
2007-02-02 12:24:00,0.67809,0.67809,0.67803,0.67803,28700000.0
2007-02-02 12:25:00,0.6781,0.67812,0.67807,0.67812,75800000.0
2007-02-02 12:26:00,0.67802,0.67802,0.6777,0.67792,124700001.0
2007-02-02 12:27:00,0.67796,0.67796,0.6779,0.6779,30299999.0
2007-02-02 12:28:00,0.67787,0.67807,0.67787,0.67799,50199999.0
2007-02-02 12:29:00,0.67797,0.67803,0.67797,0.67803,19100000.0
2007-02-02 12:30:00,0.67798,0.67823,0.67791,0.67817,67000000.0
2007-02-02 12:31:00,0.6783,0.67846,0.67818,0.67831,130799999.0
2007-02-02 12:32:00,0.67835,0.67835,0.67799,0.67807,187100000.0
2007-02-02 12:33:00,0.67824,0.67847,0.67824,0.67847,94500000.0
2007-02-02 12:34:00,0.67854,0.67861,0.67834,0.67834,102099999.0
2007-02-02 12:35:00,0.67834,0.67848,0.67825,0.67825,55000000.0
2007-02-02 12:36:00,0.67826,0.67827,0.67793,0.67827,121299996.0
2007-02-02 12:37:00,0.67832,0.67847,0.67832,0.67837,118500000.0
2007-02-02 12:38:00,0.67843,0.67856,0.67825,0.67856,52600000.0
2007-02-02 12:39:00,0.67846,0.67846,0.67821,0.67841,81399998.0
2007-02-02 12:40:00,0.6784,0.67855,0.67813,0.67855,129499998.0
2007-02-02 12:41:00,0.67838,0.67838,0.6781,0.67831,53500000.0
2007-02-02 12:42:00,0.67838,0.67842,0.67833,0.67833,36700000.0
2007-02-02 12:43:00,0.67834,0.67838,0.67827,0.67827,152000000.0
2007-02-02 12:44:00,0.6781,0.67813,0.67804,0.67804,18800000.0
2007-02-02 12:45:00,0.67795,0.67809,0.67795,0.678,101999999.0
2007-02-02 12:46:00,0.67798,0.678,0.67798,0.67798,28500000.0
2007-02-02 12:47:00,0.67801,0.67801,0.67799,0.67799,15200000.0
2007-02-02 12:48:00,0.67797,0.6781,0.67797,0.67808,65199999.0
2007-02-02 12:49:00,0.67809,0.67809,0.67801,0.67806,39200000.0
2007-02-02 12:50:00,0.67803,0.67807,0.67789,0.67789,121699998.0
2007-02-02 12:51:00,0.67789,0.67805,0.67784,0.67799,122700000.0
2007-02-02 12:52:00,0.67801,0.67812,0.67777,0.67777,101700001.0
2007-02-02 12:53:00,0.67767,0.67791,0.67767,0.67785,116700000.0
2007-02-02 12:54:00,0.67778,0.67778,0.67768,0.67778,75500001.0
2007-02-02 12:55:00,0.67772,0.67791,0.67765,0.67777,173100000.0
2007-02-02 12:56:00,0.67784,0.67793,0.67784,0.67789,54800000.0
2007-02-02 12:57:00,0.67782,0.67782,0.67755,0.67769,79200000.0
2007-02-02 12:58:00,0.67774,0.67774,0.67746,0.67751,112099999.0
2007-02-02 12:59:00,0.6775,0.67764,0.6775,0.67753,54000000.0
2007-02-02 13:00:00,0.67756,0.67756,0.67733,0.67738,85399999.0
2007-02-02 13:01:00,0.67742,0.67758,0.67736,0.67758,106200000.0
2007-02-02 13:02:00,0.6776,0.6777,0.6776,0.67765,121300001.0
2007-02-02 13:03:00,0.67753,0.67753,0.67729,0.67745,40200000.0
2007-02-02 13:04:00,0.67739,0.67762,0.67732,0.67756,115599999.0
2007-02-02 13:05:00,0.67757,0.67763,0.67757,0.67763,16700000.0
2007-02-02 13:06:00,0.67753,0.67759,0.67749,0.67749,108300000.0
2007-02-02 13:07:00,0.6773,0.67755,0.6773,0.67755,127300002.0
2007-02-02 13:08:00,0.67739,0.67768,0.67739,0.67747,111199999.0
2007-02-02 13:09:00,0.67772,0.67772,0.67758,0.6776,97299999.0
2007-02-02 13:10:00,0.6778,0.678,0.6778,0.678,127799999.0
2007-02-02 13:11:00,0.67799,0.67826,0.67799,0.67813,83500000.0
2007-02-02 13:12:00,0.67831,0.67831,0.67811,0.6783,97900003.0
2007-02-02 13:13:00,0.67829,0.67841,0.67824,0.67841,98300001.0
2007-02-02 13:14:00,0.67834,0.67844,0.67834,0.67844,64200000.0
2007-02-02 13:15:00,0.67857,0.6786,0.67846,0.67849,71699999.0
2007-02-02 13:16:00,0.67838,0.67838,0.67822,0.67822,18200000.0
2007-02-02 13:17:00,0.67822,0.67844,0.67822,0.67838,67000001.0
2007-02-02 13:18:00,0.6784,0.67872,0.6784,0.67845,57400000.0
2007-02-02 13:19:00,0.67828,0.67843,0.67828,0.67843,51100001.0
2007-02-02 13:20:00,0.67844,0.67865,0.67844,0.67865,68600002.0
2007-02-02 13:21:00,0.67846,0.67848,0.67833,0.67844,121899999.0
2007-02-02 13:22:00,0.67833,0.67849,0.67827,0.67827,57900000.0
2007-02-02 13:23:00,0.67835,0.67874,0.67835,0.67855,101700000.0
2007-02-02 13:24:00,0.67855,0.67867,0.67842,0.67842,138599998.0
2007-02-02 13:25:00,0.6786,0.67868,0.67836,0.67848,171200001.0
2007-02-02 13:26:00,0.6784,0.67861,0.67834,0.67861,82900000.0
2007-02-02 13:27:00,0.67857,0.67865,0.67851,0.67851,56400001.0
2007-02-02 13:28:00,0.67848,0.67848,0.67832,0.67834,69800000.0
2007-02-02 13:29:00,0.67827,0.67846,0.67821,0.67845,129999998.0
2007-02-02 13:30:00,0.67846,0.67857,0.6784,0.67853,93200000.0
2007-02-02 13:31:00,0.67853,0.67869,0.67846,0.6786,132199999.0
2007-02-02 13:32:00,0.67868,0.6787,0.67861,0.67861,114900000.0
2007-02-02 13:33:00,0.67866,0.67869,0.67854,0.67854,82899999.0
2007-02-02 13:34:00,0.67846,0.67858,0.67835,0.67835,66700000.0
2007-02-02 13:35:00,0.67848,0.67848,0.67821,0.67829,119699999.0
2007-02-02 13:36:00,0.67839,0.67852,0.67835,0.67852,60900000.0
2007-02-02 13:37:00,0.67863,0.67868,0.67827,0.67868,132799999.0
2007-02-02 13:38:00,0.6786,0.67875,0.67857,0.67875,41300000.0
2007-02-02 13:39:00,0.67882,0.67882,0.67875,0.67875,73900000.0
2007-02-02 13:40:00,0.67873,0.6789,0.67871,0.6789,45399999.0
2007-02-02 13:41:00,0.6788,0.67886,0.67862,0.67882,149499999.0
2007-02-02 13:42:00,0.67877,0.67904,0.67877,0.67891,84300000.0
2007-02-02 13:43:00,0.67897,0.67897,0.67879,0.67879,79799999.0
2007-02-02 13:44:00,0.67879,0.6789,0.67867,0.6788,71000001.0
2007-02-02 13:45:00,0.67883,0.67901,0.67879,0.67901,83699999.0
2007-02-02 13:46:00,0.67891,0.67906,0.67891,0.67906,74300001.0
2007-02-02 13:47:00,0.6791,0.67915,0.6791,0.67915,85899999.0
2007-02-02 13:48:00,0.67905,0.67912,0.67895,0.67895,82000000.0
2007-02-02 13:49:00,0.67904,0.67904,0.67897,0.679,73100000.0
2007-02-02 13:50:00,0.67903,0.67903,0.6789,0.67897,34600000.0
2007-02-02 13:51:00,0.67887,0.6791,0.67887,0.6791,90799999.0
2007-02-02 13:52:00,0.6791,0.6791,0.67887,0.67899,90899999.0
2007-02-02 13:53:00,0.67904,0.67907,0.67888,0.67907,105299999.0
2007-02-02 13:54:00,0.67918,0.67918,0.67895,0.67907,99299999.0
2007-02-02 13:55:00,0.67895,0.67895,0.67866,0.6787,60500000.0
2007-02-02 13:56:00,0.67892,0.67904,0.67885,0.67893,151100001.0
2007-02-02 13:57:00,0.67907,0.67907,0.67903,0.67905,79799999.0
2007-02-02 13:58:00,0.67905,0.67905,0.6789,0.67895,164300001.0
2007-02-02 13:59:00,0.67912,0.67912,0.67892,0.67892,85199998.0
2007-02-02 14:00:00,0.67898,0.67917,0.67889,0.67906,81099999.0
2007-02-02 14:01:00,0.67891,0.67891,0.67873,0.67888,130200001.0
2007-02-02 14:02:00,0.67889,0.67889,0.67871,0.67871,19900000.0
2007-02-02 14:03:00,0.67867,0.67872,0.67857,0.67868,99599999.0
2007-02-02 14:04:00,0.67878,0.67881,0.67873,0.67874,96400002.0
2007-02-02 14:05:00,0.67864,0.67865,0.67842,0.67847,90100001.0
2007-02-02 14:06:00,0.67849,0.6787,0.67843,0.6787,109199999.0
2007-02-02 14:07:00,0.67868,0.67868,0.67854,0.67868,37800000.0
2007-02-02 14:08:00,0.67866,0.67875,0.67853,0.67868,138099999.0
2007-02-02 14:09:00,0.67864,0.67871,0.67851,0.67864,145800000.0
2007-02-02 14:10:00,0.6787,0.6787,0.67851,0.67851,66800001.0
2007-02-02 14:11:00,0.6785,0.67852,0.6784,0.67845,89999998.0
2007-02-02 14:12:00,0.67843,0.67852,0.67843,0.67852,40400000.0
2007-02-02 14:13:00,0.67849,0.6786,0.67836,0.6786,89100000.0
2007-02-02 14:14:00,0.67841,0.67841,0.67802,0.67812,129899998.0
2007-02-02 14:15:00,0.67816,0.67826,0.67809,0.67822,85200000.0
2007-02-02 14:16:00,0.67817,0.67836,0.67808,0.67826,110200001.0
2007-02-02 14:17:00,0.67832,0.67832,0.67815,0.67829,147300001.0
2007-02-02 14:18:00,0.6783,0.67844,0.67828,0.67835,101400000.0
2007-02-02 14:19:00,0.67825,0.67844,0.67817,0.6784,134699998.0
2007-02-02 14:20:00,0.67834,0.6786,0.67834,0.6786,75600000.0
2007-02-02 14:21:00,0.67866,0.67879,0.67846,0.67855,63899999.0
2007-02-02 14:22:00,0.67848,0.67862,0.67848,0.67862,84700000.0
2007-02-02 14:23:00,0.67854,0.67869,0.67854,0.67854,70900000.0
2007-02-02 14:24:00,0.6786,0.6786,0.67843,0.67854,92000000.0
2007-02-02 14:25:00,0.67846,0.67855,0.67841,0.67855,59800000.0
2007-02-02 14:26:00,0.67856,0.67863,0.67856,0.6786,79900000.0
2007-02-02 14:27:00,0.67861,0.67863,0.67856,0.67856,96099998.0
2007-02-02 14:28:00,0.6787,0.6788,0.6787,0.6788,12000000.0
2007-02-02 14:29:00,0.67873,0.67897,0.67867,0.67895,156000002.0
2007-02-02 14:30:00,0.67904,0.67904,0.6789,0.67897,106699997.0
2007-02-02 14:31:00,0.67891,0.67897,0.67887,0.67887,39300000.0
2007-02-02 14:32:00,0.67879,0.67882,0.67872,0.67872,71799999.0
2007-02-02 14:33:00,0.67869,0.67869,0.67837,0.67837,51700001.0
2007-02-02 14:34:00,0.6784,0.6784,0.67812,0.6784,71800000.0
2007-02-02 14:35:00,0.67841,0.67844,0.67831,0.67844,104699998.0
2007-02-02 14:36:00,0.6785,0.6785,0.6784,0.67842,46700001.0
2007-02-02 14:37:00,0.67845,0.67846,0.67839,0.67846,63000000.0
2007-02-02 14:38:00,0.67852,0.67852,0.67835,0.6784,114299998.0
2007-02-02 14:39:00,0.67835,0.67849,0.67835,0.67845,112400001.0
2007-02-02 14:40:00,0.67842,0.67846,0.67833,0.6784,113799999.0
2007-02-02 14:41:00,0.67838,0.67847,0.67835,0.67843,82800000.0
2007-02-02 14:42:00,0.67846,0.67853,0.67839,0.67853,111200000.0
2007-02-02 14:43:00,0.67847,0.67861,0.67824,0.67848,147899999.0
2007-02-02 14:44:00,0.67845,0.67861,0.67844,0.67861,153600001.0
2007-02-02 14:45:00,0.6785,0.67858,0.67848,0.67858,99200000.0
2007-02-02 14:46:00,0.67853,0.67853,0.67848,0.67848,89200001.0
2007-02-02 14:47:00,0.67845,0.67845,0.67816,0.67823,178900000.0
2007-02-02 14:48:00,0.67826,0.67828,0.67813,0.67817,99800000.0
2007-02-02 14:49:00,0.67815,0.67823,0.67803,0.67821,101699997.0
2007-02-02 14:50:00,0.67838,0.67847,0.67814,0.67814,80700000.0
2007-02-02 14:51:00,0.67821,0.67841,0.67821,0.67835,44599999.0
2007-02-02 14:52:00,0.67834,0.67845,0.67829,0.67829,88500000.0
2007-02-02 14:53:00,0.67833,0.67857,0.67821,0.67834,114099999.0
2007-02-02 14:54:00,0.67828,0.67848,0.67824,0.67848,58899998.0
2007-02-02 14:55:00,0.67848,0.67877,0.67847,0.67877,58100000.0
2007-02-02 14:56:00,0.67882,0.67906,0.6787,0.67895,133399999.0
2007-02-02 14:57:00,0.67911,0.67923,0.67906,0.67923,160000001.0
2007-02-02 14:58:00,0.67921,0.67951,0.67908,0.67908,45200000.0
2007-02-02 14:59:00,0.67899,0.67899,0.67875,0.67875,93300000.0
2007-02-02 15:00:00,0.67878,0.67882,0.67872,0.67882,104500000.0
2007-02-02 15:01:00,0.67869,0.67893,0.67866,0.67887,147899998.0
2007-02-02 15:02:00,0.6789,0.6789,0.6787,0.6787,101699998.0
2007-02-02 15:03:00,0.67875,0.67882,0.67872,0.67881,75599999.0
2007-02-02 15:04:00,0.67882,0.679,0.67878,0.679,39000001.0
2007-02-02 15:05:00,0.67895,0.67895,0.6788,0.6789,49300000.0
2007-02-02 15:06:00,0.67896,0.67905,0.6789,0.67902,119699999.0
2007-02-02 15:07:00,0.67902,0.67902,0.67896,0.67898,82599999.0
2007-02-02 15:08:00,0.67896,0.67896,0.67871,0.67871,146200002.0
2007-02-02 15:09:00,0.67883,0.67883,0.67848,0.67854,58800000.0
2007-02-02 15:10:00,0.67864,0.67882,0.67864,0.67864,101999997.0
2007-02-02 15:11:00,0.67857,0.67869,0.67854,0.67858,113300001.0
2007-02-02 15:12:00,0.67872,0.67872,0.67855,0.67858,111799996.0
2007-02-02 15:13:00,0.67863,0.6788,0.67863,0.67879,66200001.0
2007-02-02 15:14:00,0.67884,0.67884,0.67862,0.67879,72700000.0
2007-02-02 15:15:00,0.67888,0.67891,0.67881,0.67886,95900000.0
2007-02-02 15:16:00,0.6788,0.679,0.6788,0.679,102500002.0
2007-02-02 15:17:00,0.67904,0.6792,0.67894,0.67894,135599998.0
2007-02-02 15:18:00,0.67906,0.67908,0.67888,0.6789,64200000.0
2007-02-02 15:19:00,0.67899,0.67899,0.67873,0.67885,130699999.0
2007-02-02 15:20:00,0.6789,0.67895,0.67884,0.67895,83700000.0
2007-02-02 15:21:00,0.67894,0.67897,0.67888,0.67896,108000000.0
2007-02-02 15:22:00,0.67888,0.67888,0.67882,0.67882,23199999.0
2007-02-02 15:23:00,0.67869,0.67869,0.67856,0.67856,100900000.0
2007-02-02 15:24:00,0.67857,0.6786,0.67837,0.67855,122300000.0
2007-02-02 15:25:00,0.6787,0.67882,0.67867,0.67875,146400000.0
2007-02-02 15:26:00,0.67874,0.67887,0.6787,0.67878,79500000.0
2007-02-02 15:27:00,0.67865,0.67871,0.67862,0.67863,84200001.0
2007-02-02 15:28:00,0.67846,0.67863,0.67845,0.67848,154800001.0
2007-02-02 15:29:00,0.67849,0.67873,0.67845,0.67845,101800001.0
2007-02-02 15:30:00,0.6789,0.6797,0.6789,0.67932,52600000.0
2007-02-02 15:31:00,0.67926,0.67936,0.67908,0.67908,161100002.0
2007-02-02 15:32:00,0.67903,0.67903,0.67872,0.67879,54700000.0
2007-02-02 15:33:00,0.6788,0.67913,0.67868,0.67911,85400000.0
2007-02-02 15:34:00,0.67914,0.67934,0.67914,0.67923,56500000.0
2007-02-02 15:35:00,0.67936,0.67981,0.67932,0.67981,148599999.0
2007-02-02 15:36:00,0.67995,0.68026,0.67995,0.68026,116899999.0
2007-02-02 15:37:00,0.68029,0.68034,0.67969,0.67969,133699999.0
2007-02-02 15:38:00,0.67975,0.67989,0.67959,0.67959,71600000.0
2007-02-02 15:39:00,0.67953,0.67953,0.67916,0.67925,87700001.0
2007-02-02 15:40:00,0.67937,0.67966,0.67934,0.67934,113599999.0
2007-02-02 15:41:00,0.67951,0.67951,0.67924,0.67929,70900000.0
2007-02-02 15:42:00,0.67928,0.67945,0.67927,0.67937,87600000.0
2007-02-02 15:43:00,0.67926,0.67926,0.67876,0.67879,51600000.0
2007-02-02 15:44:00,0.67904,0.67925,0.67904,0.67919,194299998.0
2007-02-02 15:45:00,0.67929,0.67943,0.67916,0.67943,80600000.0
2007-02-02 15:46:00,0.67934,0.67934,0.67898,0.67898,61399999.0
2007-02-02 15:47:00,0.67895,0.67907,0.67889,0.67907,96000002.0
2007-02-02 15:48:00,0.67896,0.67906,0.67886,0.67906,73500002.0
2007-02-02 15:49:00,0.67898,0.67902,0.67883,0.67886,89599999.0
2007-02-02 15:50:00,0.67888,0.67909,0.67883,0.67909,74099999.0
2007-02-02 15:51:00,0.67911,0.67913,0.679,0.67913,78100000.0
2007-02-02 15:52:00,0.67905,0.67915,0.67905,0.6791,87499999.0
2007-02-02 15:53:00,0.67901,0.67911,0.67885,0.67911,61800000.0
2007-02-02 15:54:00,0.67921,0.67922,0.67901,0.67901,75400000.0
2007-02-02 15:55:00,0.67901,0.67911,0.67896,0.67899,70000000.0
2007-02-02 15:56:00,0.67913,0.67913,0.67892,0.67897,85400001.0
2007-02-02 15:57:00,0.67907,0.67915,0.67896,0.67898,135699997.0
2007-02-02 15:58:00,0.67903,0.67906,0.67892,0.67895,89600002.0
2007-02-02 15:59:00,0.67895,0.6791,0.6789,0.6791,48000000.0
2007-02-02 16:00:00,0.679,0.67902,0.67897,0.679,69300000.0
2007-02-02 16:01:00,0.67894,0.67894,0.67879,0.6789,63700000.0
2007-02-02 16:02:00,0.67882,0.67882,0.67848,0.67848,77200000.0
2007-02-02 16:03:00,0.6783,0.67852,0.67822,0.67852,118900001.0
2007-02-02 16:04:00,0.67854,0.67854,0.67833,0.67851,195800001.0
2007-02-02 16:05:00,0.67848,0.67848,0.67839,0.6784,114400004.0
2007-02-02 16:06:00,0.67848,0.67857,0.67847,0.67857,115900001.0
2007-02-02 16:07:00,0.67855,0.6787,0.67855,0.6787,64300003.0
2007-02-02 16:08:00,0.67869,0.67881,0.67863,0.67875,78900000.0
2007-02-02 16:09:00,0.67882,0.67885,0.67841,0.67841,191400001.0
2007-02-02 16:10:00,0.67832,0.67838,0.67808,0.67838,115499998.0
2007-02-02 16:11:00,0.67832,0.67832,0.67797,0.67797,90700000.0
2007-02-02 16:12:00,0.67789,0.6779,0.67769,0.6779,100500000.0
2007-02-02 16:13:00,0.67799,0.67823,0.67799,0.67815,46100000.0
2007-02-02 16:14:00,0.67813,0.67814,0.67793,0.67805,68300000.0
2007-02-02 16:15:00,0.67787,0.67787,0.67704,0.67704,99500000.0
2007-02-02 16:16:00,0.67715,0.67715,0.6768,0.67702,93800001.0
2007-02-02 16:17:00,0.67704,0.67712,0.67688,0.67698,134299998.0
2007-02-02 16:18:00,0.67709,0.6771,0.6769,0.67705,85900000.0
2007-02-02 16:19:00,0.67698,0.67708,0.67684,0.67685,117400001.0
2007-02-02 16:20:00,0.67708,0.6774,0.67708,0.6774,61800000.0
2007-02-02 16:21:00,0.67722,0.67722,0.67695,0.67705,162500000.0
2007-02-02 16:22:00,0.67708,0.67708,0.67699,0.67707,103300000.0
2007-02-02 16:23:00,0.67702,0.67714,0.67668,0.67668,62400001.0
2007-02-02 16:24:00,0.67677,0.67685,0.67677,0.67683,56699999.0
2007-02-02 16:25:00,0.67681,0.67692,0.67677,0.67692,91400000.0
2007-02-02 16:26:00,0.67683,0.67772,0.67683,0.67772,71099999.0
2007-02-02 16:27:00,0.67789,0.67789,0.67757,0.67757,123500001.0
2007-02-02 16:28:00,0.67736,0.67771,0.67736,0.67771,87200000.0
2007-02-02 16:29:00,0.6778,0.67786,0.6777,0.67782,112599999.0
2007-02-02 16:30:00,0.6778,0.67795,0.67774,0.67782,64400000.0
2007-02-02 16:31:00,0.67786,0.67791,0.67768,0.67777,122599999.0
2007-02-02 16:32:00,0.6777,0.67777,0.67759,0.67766,145200001.0
2007-02-02 16:33:00,0.67775,0.67792,0.67767,0.67792,129200001.0
2007-02-02 16:34:00,0.67788,0.67799,0.67774,0.67774,106200000.0
2007-02-02 16:35:00,0.67779,0.67801,0.67779,0.6779,77600000.0
2007-02-02 16:36:00,0.67787,0.67793,0.67777,0.67784,91700000.0
2007-02-02 16:37:00,0.6776,0.6776,0.67718,0.67718,64800002.0
2007-02-02 16:38:00,0.67717,0.67726,0.67699,0.67726,135700001.0
2007-02-02 16:39:00,0.67722,0.67725,0.67711,0.67712,80500000.0
2007-02-02 16:40:00,0.6772,0.67747,0.6772,0.67742,28400000.0
2007-02-02 16:41:00,0.67753,0.67753,0.67746,0.67747,70400000.0
2007-02-02 16:42:00,0.67742,0.67748,0.67742,0.67748,32600001.0
2007-02-02 16:43:00,0.67743,0.67755,0.67733,0.6775,111200000.0
2007-02-02 16:44:00,0.67753,0.67753,0.67743,0.67743,55800000.0
2007-02-02 16:45:00,0.67757,0.67763,0.67748,0.67748,83500000.0
2007-02-02 16:46:00,0.67757,0.67757,0.67746,0.67752,85100000.0
2007-02-02 16:47:00,0.67753,0.67753,0.67736,0.67736,73300000.0
2007-02-02 16:48:00,0.6775,0.67761,0.67743,0.67761,131499999.0
2007-02-02 16:49:00,0.67756,0.67775,0.67746,0.67769,136200002.0
2007-02-02 16:50:00,0.6777,0.67776,0.67748,0.67758,167800001.0
2007-02-02 16:51:00,0.67764,0.67764,0.67745,0.67745,92400000.0
2007-02-02 16:52:00,0.67765,0.67768,0.67755,0.6776,97399999.0
2007-02-02 16:53:00,0.6776,0.67765,0.6776,0.67762,48600001.0
2007-02-02 16:54:00,0.67755,0.6777,0.67754,0.67763,207299997.0
2007-02-02 16:55:00,0.67758,0.67768,0.67752,0.67764,134699999.0
2007-02-02 16:56:00,0.6776,0.6776,0.6775,0.67756,72600000.0
2007-02-02 16:57:00,0.67758,0.67758,0.67736,0.67746,42700000.0
2007-02-02 16:58:00,0.67743,0.67748,0.67735,0.67748,116799998.0
2007-02-02 16:59:00,0.67749,0.67749,0.67721,0.67728,88999999.0
2007-02-02 17:00:00,0.67737,0.67741,0.6771,0.67714,168199996.0
2007-02-02 17:01:00,0.67719,0.67741,0.67691,0.67691,101200000.0
2007-02-02 17:02:00,0.67687,0.67703,0.67687,0.67703,47900000.0
2007-02-02 17:03:00,0.67695,0.67718,0.67695,0.67706,40600000.0
2007-02-02 17:04:00,0.67688,0.67709,0.67683,0.67709,52200000.0
2007-02-02 17:05:00,0.67694,0.67708,0.67684,0.67684,70700000.0
2007-02-02 17:06:00,0.67683,0.67701,0.67683,0.67698,88300000.0
2007-02-02 17:07:00,0.67703,0.67703,0.67687,0.67691,49300000.0
2007-02-02 17:08:00,0.67689,0.6769,0.67664,0.67672,91399997.0
2007-02-02 17:09:00,0.67685,0.67698,0.67685,0.67692,68100000.0
2007-02-02 17:10:00,0.6769,0.677,0.67686,0.6769,88999999.0
2007-02-02 17:11:00,0.67696,0.67698,0.67674,0.67686,104700000.0
2007-02-02 17:12:00,0.67695,0.67705,0.67693,0.67697,52200000.0
2007-02-02 17:13:00,0.67694,0.67718,0.67692,0.67716,114299999.0
2007-02-02 17:14:00,0.67706,0.67738,0.67706,0.67738,80400000.0
2007-02-02 17:15:00,0.6774,0.67744,0.67728,0.67728,113000001.0
2007-02-02 17:16:00,0.67738,0.67761,0.67734,0.67757,81099999.0
2007-02-02 17:17:00,0.67746,0.67754,0.67732,0.67754,70099999.0
2007-02-02 17:18:00,0.67763,0.67763,0.67753,0.67756,126900000.0
2007-02-02 17:19:00,0.67767,0.67789,0.67765,0.67765,76800000.0
2007-02-02 17:20:00,0.67781,0.67793,0.67778,0.67782,105999999.0
2007-02-02 17:21:00,0.67778,0.67792,0.67774,0.67789,106000001.0
2007-02-02 17:22:00,0.678,0.67831,0.678,0.67826,79000001.0
2007-02-02 17:23:00,0.6782,0.67829,0.67816,0.67826,43400000.0
2007-02-02 17:24:00,0.67823,0.67825,0.67811,0.67825,68600001.0
2007-02-02 17:25:00,0.6782,0.67826,0.67811,0.67818,97200001.0
2007-02-02 17:26:00,0.67816,0.67845,0.67814,0.67845,54900000.0
2007-02-02 17:27:00,0.6788,0.67914,0.67871,0.67914,130800002.0
2007-02-02 17:28:00,0.67919,0.67928,0.67901,0.67928,106400002.0
2007-02-02 17:29:00,0.67949,0.67963,0.67948,0.67963,88899999.0
2007-02-02 17:30:00,0.67971,0.67977,0.67938,0.6794,102299998.0
2007-02-02 17:31:00,0.6795,0.67965,0.67945,0.67965,80600000.0
2007-02-02 17:32:00,0.67941,0.67977,0.67941,0.67971,139900001.0
2007-02-02 17:33:00,0.67978,0.68012,0.67978,0.68012,144299999.0
2007-02-02 17:34:00,0.68016,0.68043,0.68016,0.6804,54200000.0
2007-02-02 17:35:00,0.68042,0.68042,0.68024,0.68033,167799998.0
2007-02-02 17:36:00,0.68035,0.68045,0.68019,0.68025,94399999.0
2007-02-02 17:37:00,0.68013,0.68016,0.68005,0.68005,85500001.0
2007-02-02 17:38:00,0.68001,0.68011,0.67984,0.68011,99500000.0
2007-02-02 17:39:00,0.68012,0.68018,0.68002,0.68018,81099998.0
2007-02-02 17:40:00,0.68013,0.68032,0.68012,0.68028,73799999.0
2007-02-02 17:41:00,0.6805,0.68051,0.68033,0.68051,89400000.0
2007-02-02 17:42:00,0.68049,0.68089,0.68043,0.68089,93899999.0
2007-02-02 17:43:00,0.68094,0.68115,0.68088,0.68115,58900000.0
2007-02-02 17:44:00,0.68136,0.68136,0.68114,0.68114,77699999.0
2007-02-02 17:45:00,0.68106,0.68106,0.68054,0.68054,85300001.0
2007-02-02 17:46:00,0.68045,0.68056,0.68045,0.68055,80000000.0
2007-02-02 17:47:00,0.68043,0.68043,0.68006,0.6803,56800000.0
2007-02-02 17:48:00,0.6805,0.6805,0.68014,0.68017,118799997.0
2007-02-02 17:49:00,0.68007,0.68007,0.6798,0.67992,92999999.0
2007-02-02 17:50:00,0.67991,0.68007,0.67982,0.68007,80599999.0
2007-02-02 17:51:00,0.68015,0.68042,0.68015,0.68016,141899999.0
2007-02-02 17:52:00,0.68035,0.68035,0.67991,0.67997,81400000.0
2007-02-02 17:53:00,0.67995,0.67998,0.67988,0.67993,109199999.0
2007-02-02 17:54:00,0.67988,0.67998,0.67978,0.67991,105899999.0
2007-02-02 17:55:00,0.67989,0.68,0.67979,0.67987,151899997.0
2007-02-02 17:56:00,0.6796,0.67974,0.67932,0.67934,110699998.0
2007-02-02 17:57:00,0.67929,0.6795,0.67916,0.6795,108299998.0
2007-02-02 17:58:00,0.6794,0.67978,0.6794,0.67978,84599999.0
2007-02-02 17:59:00,0.67987,0.67999,0.67963,0.67963,93399999.0
2007-02-02 18:00:00,0.6796,0.67977,0.67959,0.67959,79100000.0
2007-02-02 18:01:00,0.67956,0.67959,0.67952,0.67954,85900000.0
2007-02-02 18:02:00,0.67962,0.67973,0.67949,0.67973,113000000.0
2007-02-02 18:03:00,0.67979,0.68006,0.67979,0.68006,268800001.0
2007-02-02 18:04:00,0.68,0.68009,0.67994,0.68007,194699998.0
2007-02-02 18:05:00,0.68016,0.68027,0.68011,0.68012,327199998.0
2007-02-02 18:06:00,0.6802,0.6803,0.68009,0.6803,93800000.0
2007-02-02 18:07:00,0.68029,0.68041,0.68022,0.6803,178200000.0
2007-02-02 18:08:00,0.68028,0.6804,0.68028,0.68032,100800000.0
2007-02-02 18:09:00,0.68035,0.68048,0.68022,0.68045,217400002.0
2007-02-02 18:10:00,0.68041,0.68046,0.68033,0.68046,146799999.0
2007-02-02 18:11:00,0.68053,0.68057,0.68042,0.68057,87500000.0
2007-02-02 18:12:00,0.68064,0.68064,0.68039,0.68055,67300000.0
2007-02-02 18:13:00,0.68051,0.68054,0.68044,0.68045,128100003.0
2007-02-02 18:14:00,0.68053,0.68053,0.6804,0.68048,72099999.0
2007-02-02 18:15:00,0.68046,0.68056,0.68045,0.68056,129800000.0
2007-02-02 18:16:00,0.68062,0.6807,0.68046,0.6807,355800000.0
2007-02-02 18:17:00,0.68062,0.68071,0.68057,0.68068,182499998.0
2007-02-02 18:18:00,0.68067,0.68118,0.68067,0.68109,322700002.0
2007-02-02 18:19:00,0.6811,0.68143,0.68106,0.68119,235100002.0
2007-02-02 18:20:00,0.68131,0.68131,0.68106,0.68118,91699999.0
2007-02-02 18:21:00,0.68106,0.68111,0.68097,0.68111,174800001.0
2007-02-02 18:22:00,0.68106,0.68106,0.68082,0.68095,119400001.0
2007-02-02 18:23:00,0.68094,0.68095,0.68077,0.68086,268100002.0
2007-02-02 18:24:00,0.68082,0.68092,0.68063,0.68067,305299999.0
2007-02-02 18:25:00,0.68065,0.68079,0.68051,0.68075,155500000.0
2007-02-02 18:26:00,0.68077,0.6809,0.68061,0.68081,100200000.0
2007-02-02 18:27:00,0.68075,0.68119,0.68075,0.68119,234900001.0
2007-02-02 18:28:00,0.68109,0.68109,0.68048,0.68063,161200001.0
2007-02-02 18:29:00,0.68062,0.68067,0.68056,0.68061,232300000.0
2007-02-02 18:30:00,0.68057,0.68063,0.68053,0.68063,73399999.0
2007-02-02 18:31:00,0.6806,0.68079,0.68056,0.68079,162100000.0
2007-02-02 18:32:00,0.68073,0.68081,0.68055,0.68081,82200000.0
2007-02-02 18:33:00,0.68087,0.68098,0.68063,0.6809,261900005.0
2007-02-02 18:34:00,0.68102,0.6812,0.68102,0.6812,104800000.0
2007-02-02 18:35:00,0.68121,0.68121,0.68088,0.68088,90600000.0
2007-02-02 18:36:00,0.68085,0.68085,0.68064,0.68065,182700001.0
2007-02-02 18:37:00,0.68066,0.68074,0.68066,0.68067,82500000.0
2007-02-02 18:38:00,0.68058,0.68081,0.68055,0.68067,195300002.0
2007-02-02 18:39:00,0.68059,0.68064,0.68051,0.68063,337899998.0
2007-02-02 18:40:00,0.68064,0.68068,0.68052,0.68068,71799999.0
2007-02-02 18:41:00,0.68077,0.68086,0.6806,0.68063,275199998.0
2007-02-02 18:42:00,0.68072,0.68075,0.68064,0.68075,131799998.0
2007-02-02 18:43:00,0.68073,0.68092,0.68045,0.6805,691700000.0
2007-02-02 18:44:00,0.68033,0.68033,0.68016,0.68031,246399996.0
2007-02-02 18:45:00,0.68036,0.68036,0.68011,0.68027,456099999.0
2007-02-02 18:46:00,0.68025,0.68025,0.68014,0.68015,130500001.0
2007-02-02 18:47:00,0.6802,0.68025,0.6802,0.68025,167300001.0
2007-02-02 18:48:00,0.68018,0.68018,0.6797,0.6797,179199998.0
2007-02-02 18:49:00,0.67963,0.67979,0.6795,0.6795,127299999.0
2007-02-02 18:50:00,0.67945,0.67946,0.67933,0.67944,113300001.0
2007-02-02 18:51:00,0.67926,0.67948,0.67905,0.67948,124700000.0
2007-02-02 18:52:00,0.67953,0.67953,0.67941,0.67946,42800000.0
2007-02-02 18:53:00,0.67941,0.67941,0.67923,0.67931,73400000.0
2007-02-02 18:54:00,0.67927,0.67942,0.67919,0.67942,91400000.0
2007-02-02 18:55:00,0.67955,0.67955,0.67936,0.6794,144700000.0
2007-02-02 18:56:00,0.67932,0.67933,0.67922,0.67928,95400001.0
2007-02-02 18:57:00,0.67927,0.67927,0.67913,0.67921,36900000.0
2007-02-02 18:58:00,0.67918,0.67929,0.67916,0.67929,109500000.0
2007-02-02 18:59:00,0.67922,0.67935,0.67921,0.67935,235900000.0
2007-02-02 19:00:00,0.67932,0.67935,0.67926,0.67935,134600001.0
2007-02-02 19:01:00,0.67968,0.68008,0.67968,0.67995,62700000.0
2007-02-02 19:02:00,0.68006,0.68006,0.67995,0.67995,95800001.0
2007-02-02 19:03:00,0.67985,0.68002,0.67985,0.67988,229400001.0
2007-02-02 19:04:00,0.67989,0.68008,0.67989,0.67989,159700001.0
2007-02-02 19:05:00,0.67989,0.68005,0.67989,0.68005,92200000.0
2007-02-02 19:06:00,0.68004,0.68004,0.6799,0.67995,193500000.0
2007-02-02 19:07:00,0.68002,0.68013,0.67987,0.67996,261400001.0
2007-02-02 19:08:00,0.68004,0.68004,0.67992,0.67997,92600000.0
2007-02-02 19:09:00,0.68002,0.68004,0.67992,0.67996,87500000.0
2007-02-02 19:10:00,0.6798,0.6798,0.67951,0.67951,82600000.0
2007-02-02 19:11:00,0.67939,0.67972,0.67939,0.67956,76400000.0
2007-02-02 19:12:00,0.67943,0.67972,0.6793,0.67965,97400000.0
2007-02-02 19:13:00,0.67961,0.67968,0.67944,0.67947,80500000.0
2007-02-02 19:14:00,0.67953,0.6798,0.67952,0.67966,63199998.0
2007-02-02 19:15:00,0.67959,0.67963,0.67955,0.67955,122299999.0
2007-02-02 19:16:00,0.67951,0.67962,0.67948,0.6795,57599999.0
2007-02-02 19:17:00,0.67943,0.67958,0.67936,0.67955,63499999.0
2007-02-02 19:18:00,0.67958,0.67963,0.67953,0.67963,79499999.0
2007-02-02 19:19:00,0.67955,0.67965,0.67955,0.67965,102999997.0
2007-02-02 19:20:00,0.67975,0.67996,0.67975,0.67981,89200000.0
2007-02-02 19:21:00,0.6798,0.67985,0.6797,0.6798,108499998.0
2007-02-02 19:22:00,0.6798,0.67985,0.6798,0.67985,148599999.0
2007-02-02 19:23:00,0.67995,0.68005,0.67995,0.68,76300000.0
2007-02-02 19:24:00,0.68001,0.68001,0.67987,0.67989,62100000.0
2007-02-02 19:25:00,0.67995,0.67997,0.67988,0.67997,48000000.0
2007-02-02 19:26:00,0.67986,0.67986,0.67966,0.67966,32700000.0
2007-02-02 19:27:00,0.67954,0.67954,0.67936,0.67936,161799999.0
2007-02-02 19:28:00,0.67966,0.6798,0.6796,0.6798,170400002.0
2007-02-02 19:29:00,0.6798,0.6798,0.67962,0.67962,90999999.0
2007-02-02 19:30:00,0.67968,0.67982,0.67968,0.67982,62000000.0
2007-02-02 19:31:00,0.67983,0.67983,0.67949,0.67958,88700001.0
2007-02-02 19:32:00,0.67957,0.67974,0.67952,0.6796,107299999.0
2007-02-02 19:33:00,0.67955,0.67965,0.67955,0.67965,65299998.0
2007-02-02 19:34:00,0.67963,0.67963,0.67948,0.67957,85000001.0
2007-02-02 19:35:00,0.67956,0.67964,0.67949,0.67962,179299999.0
2007-02-02 19:36:00,0.67969,0.67985,0.67969,0.67978,146800001.0
2007-02-02 19:37:00,0.67979,0.67981,0.67974,0.67976,74999999.0
2007-02-02 19:38:00,0.67985,0.67985,0.67978,0.6798,59000000.0
2007-02-02 19:39:00,0.67975,0.67978,0.67968,0.6797,203200000.0
2007-02-02 19:40:00,0.67981,0.67984,0.67977,0.6798,41600000.0
2007-02-02 19:41:00,0.67984,0.6799,0.67981,0.67985,73200001.0
2007-02-02 19:42:00,0.67979,0.6798,0.67968,0.67968,135000001.0
2007-02-02 19:43:00,0.67972,0.67978,0.67957,0.67959,93399999.0
2007-02-02 19:44:00,0.67964,0.67964,0.67946,0.67952,139300000.0
2007-02-02 19:45:00,0.67955,0.67964,0.67948,0.67956,37100000.0
2007-02-02 19:46:00,0.67961,0.67962,0.67946,0.67961,107300000.0
2007-02-02 19:47:00,0.67965,0.67965,0.6796,0.6796,44500000.0
2007-02-02 19:48:00,0.67951,0.67956,0.67943,0.67943,44899999.0
2007-02-02 19:49:00,0.67937,0.67953,0.67921,0.67921,131399999.0
2007-02-02 19:50:00,0.6794,0.6795,0.67937,0.67941,83200000.0
2007-02-02 19:51:00,0.67945,0.6795,0.6794,0.67945,183399999.0
2007-02-02 19:52:00,0.6794,0.6795,0.67915,0.67933,179399995.0
2007-02-02 19:53:00,0.67945,0.67945,0.67924,0.67927,151300001.0
2007-02-02 19:54:00,0.6794,0.67949,0.6794,0.67941,167200000.0
2007-02-02 19:55:00,0.67933,0.67951,0.67933,0.67951,261399999.0
2007-02-02 19:56:00,0.67952,0.6796,0.67947,0.6795,330599996.0
2007-02-02 19:57:00,0.6795,0.6795,0.67913,0.67913,120799999.0
2007-02-02 19:58:00,0.67908,0.67917,0.67897,0.67913,214300002.0
2007-02-02 19:59:00,0.67922,0.67937,0.67909,0.67937,128000002.0
2007-02-02 20:00:00,0.67944,0.67957,0.67933,0.67934,224299999.0
2007-02-02 20:01:00,0.67935,0.67959,0.67935,0.67936,87400000.0
2007-02-02 20:02:00,0.67936,0.67938,0.67916,0.67916,92199999.0
2007-02-02 20:03:00,0.67924,0.67934,0.67921,0.67934,73700000.0
2007-02-02 20:04:00,0.67933,0.6795,0.67933,0.67948,100599998.0
2007-02-02 20:05:00,0.67954,0.67963,0.67948,0.67961,182899998.0
2007-02-02 20:06:00,0.6796,0.6796,0.67945,0.67955,247299998.0
2007-02-02 20:07:00,0.67952,0.67977,0.67952,0.67959,105500000.0
2007-02-02 20:08:00,0.67959,0.67963,0.67955,0.67955,81199999.0
2007-02-02 20:09:00,0.6795,0.6795,0.67908,0.67945,102200001.0
2007-02-02 20:10:00,0.67954,0.67979,0.67954,0.67979,136700000.0
2007-02-02 20:11:00,0.6798,0.6798,0.67977,0.67978,75900001.0
2007-02-02 20:12:00,0.6798,0.6798,0.6797,0.67975,68099999.0
2007-02-02 20:13:00,0.67986,0.67992,0.67956,0.6798,88400001.0
2007-02-02 20:14:00,0.67988,0.6799,0.6798,0.6799,139599998.0
2007-02-02 20:15:00,0.6798,0.67983,0.67976,0.67978,68600000.0
2007-02-02 20:16:00,0.67975,0.67985,0.67965,0.67965,435200003.0
2007-02-02 20:17:00,0.67962,0.67978,0.67962,0.67975,206900001.0
2007-02-02 20:18:00,0.67976,0.67993,0.67976,0.67993,120999999.0
2007-02-02 20:19:00,0.67994,0.67994,0.67987,0.6799,74400000.0
2007-02-02 20:20:00,0.67997,0.67997,0.67983,0.67987,65100000.0
2007-02-02 20:21:00,0.67988,0.67999,0.67988,0.67994,62100000.0
2007-02-02 20:22:00,0.67995,0.67995,0.6799,0.67995,124299999.0
2007-02-02 20:23:00,0.67995,0.68,0.67985,0.68,62899999.0
2007-02-02 20:24:00,0.67995,0.6803,0.67966,0.6803,147299997.0
2007-02-02 20:25:00,0.68032,0.68032,0.68002,0.68002,101199999.0
2007-02-02 20:26:00,0.68009,0.68019,0.68007,0.6801,68700001.0
2007-02-02 20:27:00,0.68011,0.68015,0.68003,0.68007,90199998.0
2007-02-02 20:28:00,0.68008,0.68011,0.68008,0.68009,56600002.0
2007-02-02 20:29:00,0.68011,0.68037,0.68011,0.68037,214099999.0
2007-02-02 20:30:00,0.68033,0.68052,0.6803,0.6803,287299999.0
2007-02-02 20:31:00,0.68036,0.68036,0.68015,0.68032,137000000.0
2007-02-02 20:32:00,0.67998,0.68034,0.67998,0.68009,95500001.0
2007-02-02 20:33:00,0.68007,0.6805,0.67993,0.67993,185799999.0
2007-02-02 20:34:00,0.68034,0.68034,0.68023,0.68027,121700000.0
2007-02-02 20:35:00,0.68026,0.68031,0.68018,0.68027,60300000.0
2007-02-02 20:36:00,0.68023,0.68038,0.68015,0.68025,196800000.0
2007-02-02 20:37:00,0.68022,0.68024,0.68002,0.68002,151600001.0
2007-02-02 20:38:00,0.68,0.68002,0.67995,0.68,194100002.0
2007-02-02 20:39:00,0.68,0.68021,0.67996,0.6801,168799999.0
2007-02-02 20:40:00,0.68005,0.6802,0.68002,0.6801,153600000.0
2007-02-02 20:41:00,0.6801,0.68017,0.68005,0.68012,160900002.0
2007-02-02 20:42:00,0.68004,0.6801,0.67995,0.67995,75700000.0
2007-02-02 20:43:00,0.67984,0.68014,0.67965,0.68014,82500000.0
2007-02-02 20:44:00,0.67985,0.67995,0.67983,0.6799,62200000.0
2007-02-02 20:45:00,0.67983,0.67983,0.67965,0.67965,88700000.0
2007-02-02 20:46:00,0.67971,0.67971,0.67953,0.67953,51800001.0
2007-02-02 20:47:00,0.6796,0.67969,0.67959,0.67969,66300000.0
2007-02-02 20:48:00,0.67972,0.67997,0.67972,0.67986,93399998.0
2007-02-02 20:49:00,0.67985,0.67995,0.6798,0.6799,135699997.0
2007-02-02 20:50:00,0.67985,0.67985,0.67964,0.67966,167699999.0
2007-02-02 20:51:00,0.6797,0.67984,0.6797,0.67979,97099999.0
2007-02-02 20:52:00,0.6798,0.6799,0.67975,0.67975,113999999.0
2007-02-02 20:53:00,0.67983,0.67984,0.67973,0.67975,262300004.0
2007-02-02 20:54:00,0.67975,0.67982,0.6797,0.67977,167399998.0
2007-02-02 20:55:00,0.6798,0.67995,0.6798,0.67995,7900000.0
2007-02-02 20:56:00,0.68003,0.68022,0.67955,0.67977,74500000.0
2007-02-02 20:57:00,0.67975,0.67986,0.67963,0.67977,41500001.0
2007-02-02 20:58:00,0.67977,0.67985,0.67972,0.67975,299899998.0
2007-02-02 20:59:00,0.68008,0.68009,0.67973,0.68002,166099998.0
2007-02-02 21:00:00,0.6798,0.67983,0.67975,0.6798,177100000.0
2007-02-02 21:01:00,0.6797,0.67982,0.6797,0.67982,111000001.0
2007-02-02 21:02:00,0.67979,0.67984,0.67975,0.67975,71099999.0
2007-02-02 21:03:00,0.6798,0.67985,0.6797,0.67985,134799999.0
2007-02-02 21:04:00,0.67977,0.67982,0.6797,0.6797,41100000.0
2007-02-02 21:05:00,0.67981,0.67992,0.67973,0.67981,78300001.0
2007-02-02 21:06:00,0.67975,0.6799,0.67975,0.6798,149100001.0
2007-02-02 21:07:00,0.67983,0.67983,0.67976,0.67979,57899999.0
2007-02-02 21:08:00,0.67976,0.67979,0.6796,0.67963,143000001.0
2007-02-02 21:09:00,0.67962,0.67975,0.67959,0.67972,140500000.0
2007-02-02 21:10:00,0.67974,0.67992,0.67974,0.67992,131199998.0
2007-02-02 21:11:00,0.6799,0.6799,0.6799,0.6799,800000.0
2007-02-02 21:12:00,0.67985,0.67997,0.67985,0.67992,130500001.0
2007-02-02 21:13:00,0.67988,0.67989,0.67982,0.67986,102300001.0
2007-02-02 21:14:00,0.6799,0.6799,0.67985,0.67985,94800000.0
2007-02-02 21:15:00,0.67985,0.67994,0.67981,0.67989,194399999.0
2007-02-02 21:16:00,0.67995,0.67995,0.67978,0.67985,104799999.0
2007-02-02 21:17:00,0.67985,0.67995,0.67975,0.67995,171499996.0
2007-02-02 21:18:00,0.67991,0.67991,0.67976,0.67976,160700000.0
2007-02-02 21:19:00,0.67977,0.67987,0.67977,0.6798,185300004.0
2007-02-02 21:20:00,0.67986,0.67997,0.67975,0.6798,189399998.0
2007-02-02 21:21:00,0.67992,0.67995,0.67981,0.67988,122700003.0
2007-02-02 21:22:00,0.67985,0.67985,0.67975,0.6798,66000001.0
2007-02-02 21:23:00,0.67975,0.67992,0.67975,0.67992,174300001.0
2007-02-02 21:24:00,0.67995,0.67995,0.67985,0.6799,90500000.0
2007-02-02 21:25:00,0.67989,0.67995,0.67986,0.67995,134800000.0
2007-02-02 21:26:00,0.6799,0.6799,0.67983,0.67988,153800001.0
2007-02-02 21:27:00,0.67982,0.68013,0.67982,0.68005,147299998.0
2007-02-02 21:28:00,0.68019,0.68021,0.67991,0.67993,89200000.0
2007-02-02 21:29:00,0.67987,0.68041,0.67987,0.68012,126400000.0
2007-02-02 21:30:00,0.68012,0.6802,0.68005,0.68015,120799999.0
2007-02-02 21:31:00,0.68011,0.68011,0.68004,0.68004,34700000.0
2007-02-02 21:32:00,0.68001,0.68008,0.67993,0.68,56600000.0
2007-02-02 21:33:00,0.67997,0.68002,0.67996,0.67997,48299998.0
2007-02-02 21:34:00,0.67998,0.68013,0.67998,0.68013,108200000.0
2007-02-02 21:35:00,0.68016,0.68029,0.68014,0.68026,223199999.0
2007-02-02 21:36:00,0.6803,0.6803,0.68001,0.68011,291500002.0
2007-02-02 21:37:00,0.68018,0.68038,0.68018,0.68035,161100001.0
2007-02-02 21:38:00,0.68038,0.6805,0.68037,0.6805,125299999.0
2007-02-02 21:39:00,0.68046,0.68046,0.68027,0.68027,108800002.0
2007-02-02 21:40:00,0.68026,0.68037,0.68014,0.68036,169200000.0
2007-02-02 21:41:00,0.6803,0.68035,0.68025,0.68035,124600000.0
2007-02-02 21:42:00,0.68037,0.68049,0.68035,0.68035,81200000.0
2007-02-02 21:43:00,0.68025,0.6803,0.68015,0.68015,49700000.0
2007-02-02 21:44:00,0.68021,0.68021,0.67992,0.67992,57900000.0
2007-02-02 21:45:00,0.68009,0.68011,0.67999,0.68002,89900000.0
2007-02-02 21:46:00,0.67993,0.68018,0.67989,0.68018,84899998.0
2007-02-02 21:47:00,0.6803,0.68035,0.6803,0.68035,83500000.0
2007-02-02 21:48:00,0.68033,0.6804,0.68033,0.6804,80099999.0
2007-02-02 21:49:00,0.68038,0.68044,0.68025,0.6803,70900001.0
2007-02-02 21:50:00,0.68035,0.6804,0.68025,0.68032,116000001.0
2007-02-02 21:51:00,0.6803,0.68035,0.68027,0.68035,110600002.0
2007-02-02 21:52:00,0.68006,0.68025,0.67982,0.68025,88500000.0
2007-02-02 21:53:00,0.6802,0.68025,0.68003,0.68025,73600002.0
2007-02-02 21:54:00,0.68033,0.68033,0.6802,0.68025,106199998.0
2007-02-02 21:55:00,0.68026,0.68032,0.68024,0.68029,44500001.0
2007-02-02 21:56:00,0.68028,0.68029,0.68013,0.68027,104400000.0
2007-02-02 21:57:00,0.68031,0.68031,0.68013,0.68016,177799998.0
2007-02-02 21:58:00,0.68008,0.68012,0.68004,0.68012,74400002.0
2007-02-02 21:59:00,0.68015,0.68045,0.68015,0.68045,94599997.0
2007-02-02 22:00:00,0.68048,0.6806,0.6804,0.6806,88400000.0
2007-02-02 22:01:00,0.68065,0.68085,0.68061,0.68085,99900000.0
2007-02-02 22:02:00,0.68095,0.68095,0.6809,0.6809,110599998.0
2007-02-02 22:03:00,0.68092,0.68092,0.68076,0.68076,59599999.0
2007-02-02 22:04:00,0.68065,0.68065,0.68054,0.6806,49700000.0
2007-02-02 22:05:00,0.68048,0.68065,0.68045,0.68049,146199998.0
2007-02-02 22:06:00,0.68039,0.68075,0.68039,0.68045,124200000.0
2007-02-02 22:07:00,0.68045,0.68053,0.68045,0.68045,59700000.0
2007-02-02 22:08:00,0.6805,0.68059,0.68044,0.68059,74999999.0
2007-02-02 22:09:00,0.68048,0.68048,0.68042,0.68045,61800000.0
2007-02-02 22:10:00,0.68045,0.68058,0.68045,0.68056,88400001.0
2007-02-02 22:11:00,0.68053,0.68068,0.68053,0.68058,83000000.0
2007-02-02 22:12:00,0.68053,0.68063,0.68049,0.68057,99600000.0
2007-02-02 22:13:00,0.6807,0.6807,0.68055,0.6806,46800000.0
2007-02-02 22:14:00,0.68068,0.68073,0.68056,0.68072,60499999.0
2007-02-02 22:15:00,0.68072,0.68075,0.68065,0.6807,99400000.0
2007-02-02 22:16:00,0.68069,0.68076,0.68066,0.68075,62200000.0
2007-02-02 22:17:00,0.68084,0.6809,0.68071,0.6809,149700003.0
2007-02-02 22:18:00,0.68095,0.681,0.68082,0.68082,150099999.0
2007-02-02 22:19:00,0.68089,0.68108,0.68078,0.68094,109900000.0
2007-02-02 22:20:00,0.68093,0.68093,0.6808,0.6808,65299998.0
2007-02-02 22:21:00,0.68085,0.68085,0.68075,0.68085,141600003.0
2007-02-02 22:22:00,0.68093,0.68099,0.68086,0.68086,38900000.0
2007-02-02 22:23:00,0.68079,0.68094,0.68072,0.68094,77300000.0
2007-02-02 22:24:00,0.68088,0.68107,0.68088,0.68107,164899999.0
2007-02-02 22:25:00,0.68106,0.68142,0.68106,0.68138,89399999.0
2007-02-02 22:26:00,0.68138,0.68141,0.68112,0.68112,119699998.0
2007-02-02 22:27:00,0.68092,0.68125,0.68092,0.68125,96400002.0
2007-02-02 22:28:00,0.68105,0.68115,0.68105,0.68115,51199999.0
2007-02-02 22:29:00,0.68111,0.68113,0.68102,0.68102,58300001.0
2007-02-02 22:30:00,0.68118,0.68132,0.68116,0.68132,168300002.0
2007-02-02 22:31:00,0.68131,0.68131,0.68118,0.68119,88400000.0
2007-02-02 22:32:00,0.68087,0.68134,0.68087,0.68132,140099999.0
2007-02-02 22:33:00,0.68131,0.68134,0.68123,0.68125,88600000.0
2007-02-02 22:34:00,0.68127,0.6813,0.68101,0.6813,97499999.0
2007-02-02 22:35:00,0.68135,0.68135,0.68118,0.68118,138200002.0
2007-02-02 22:36:00,0.68119,0.68124,0.68113,0.68116,127000000.0
2007-02-02 22:37:00,0.68116,0.68116,0.68103,0.68103,74300000.0
2007-02-02 22:38:00,0.6809,0.68108,0.68075,0.68108,60600000.0
2007-02-02 22:39:00,0.68106,0.68109,0.68106,0.68109,13500000.0
2007-02-02 22:40:00,0.68103,0.6811,0.68094,0.68103,123400003.0
2007-02-02 22:41:00,0.6811,0.6811,0.68107,0.6811,37500000.0
2007-02-02 22:42:00,0.6811,0.68118,0.68105,0.68118,118699998.0
2007-02-02 22:43:00,0.68104,0.68106,0.68078,0.68098,226799998.0
2007-02-02 22:44:00,0.68111,0.68111,0.6809,0.68092,152300001.0
2007-02-02 22:45:00,0.68098,0.68109,0.68092,0.68095,133099999.0
2007-02-02 22:46:00,0.681,0.68107,0.68081,0.68095,150700000.0
2007-02-02 22:47:00,0.68095,0.68106,0.68095,0.68098,42100000.0
2007-02-02 22:48:00,0.68088,0.681,0.68075,0.6809,93700000.0
2007-02-02 22:49:00,0.68083,0.68083,0.68066,0.68068,69500000.0
2007-02-02 22:50:00,0.68071,0.68073,0.68034,0.68072,241800000.0
2007-02-02 22:51:00,0.68075,0.6808,0.68067,0.6807,198900001.0
2007-02-02 22:52:00,0.68079,0.6808,0.68074,0.68077,124600000.0
2007-02-02 22:53:00,0.6808,0.6808,0.6807,0.6808,89900001.0
2007-02-02 22:54:00,0.68078,0.6808,0.6807,0.6807,97299999.0
2007-02-02 22:55:00,0.68072,0.68089,0.68072,0.68075,92499999.0
2007-02-02 22:56:00,0.68085,0.68087,0.68075,0.6808,92900000.0
2007-02-02 22:57:00,0.6808,0.68098,0.68077,0.68081,95999998.0
2007-02-02 22:58:00,0.68075,0.68086,0.68071,0.68077,100900002.0
2007-02-02 22:59:00,0.68066,0.68084,0.68055,0.68055,180899998.0
2007-02-02 23:00:00,0.68059,0.68078,0.68057,0.68077,75100000.0
2007-02-02 23:01:00,0.68058,0.68066,0.68042,0.68062,70300000.0
2007-02-02 23:02:00,0.68078,0.68096,0.68078,0.68093,47600000.0
2007-02-02 23:03:00,0.68082,0.6809,0.68062,0.68089,162699998.0
2007-02-02 23:04:00,0.68098,0.68108,0.6809,0.6809,53000000.0
2007-02-02 23:05:00,0.68088,0.68088,0.68066,0.68074,100400000.0
2007-02-02 23:06:00,0.68091,0.68091,0.68074,0.68075,111199999.0
2007-02-02 23:07:00,0.68076,0.68088,0.68073,0.68075,71600001.0
2007-02-02 23:08:00,0.68075,0.68075,0.68046,0.68051,119100000.0
2007-02-02 23:09:00,0.68053,0.6806,0.68049,0.6806,47900000.0
2007-02-02 23:10:00,0.68056,0.68071,0.68038,0.68038,78600000.0
2007-02-02 23:11:00,0.68066,0.68073,0.68053,0.68053,61899999.0
2007-02-02 23:12:00,0.68048,0.68061,0.68045,0.68051,70300001.0
2007-02-02 23:13:00,0.6805,0.68069,0.68046,0.68069,91900001.0
2007-02-02 23:14:00,0.68071,0.68074,0.68053,0.68053,70100001.0
2007-02-02 23:15:00,0.68064,0.68072,0.68064,0.6807,66799999.0
2007-02-02 23:16:00,0.6808,0.68085,0.68075,0.68085,38299999.0
2007-02-02 23:17:00,0.68102,0.68105,0.68085,0.68093,74900000.0
2007-02-02 23:18:00,0.68096,0.68096,0.68077,0.68089,73100002.0
2007-02-02 23:19:00,0.68075,0.6808,0.68073,0.6808,74200001.0
2007-02-02 23:20:00,0.68095,0.681,0.68085,0.68095,92600000.0
2007-02-02 23:21:00,0.68085,0.6809,0.68085,0.6809,14800000.0
2007-02-02 23:22:00,0.6809,0.68132,0.6809,0.68132,54000000.0
2007-02-02 23:23:00,0.68134,0.68148,0.68134,0.68141,67799999.0
2007-02-02 23:24:00,0.68144,0.68152,0.68138,0.68141,63900000.0
2007-02-02 23:25:00,0.68132,0.68133,0.68116,0.68129,100599999.0
2007-02-02 23:26:00,0.68138,0.68145,0.68136,0.68145,102399999.0
2007-02-02 23:27:00,0.68126,0.68127,0.68114,0.68114,55899999.0
2007-02-02 23:28:00,0.68141,0.68141,0.68101,0.68101,50500000.0
2007-02-02 23:29:00,0.68104,0.68105,0.68091,0.68105,70499999.0
2007-02-02 23:30:00,0.68108,0.6812,0.68108,0.6811,108400000.0
2007-02-02 23:31:00,0.68107,0.68107,0.681,0.681,90800000.0
2007-02-02 23:32:00,0.68105,0.68105,0.68095,0.68102,95199998.0
2007-02-02 23:33:00,0.68095,0.68108,0.68095,0.681,91199999.0
2007-02-02 23:34:00,0.68111,0.6812,0.68109,0.68112,85400000.0
2007-02-02 23:35:00,0.68105,0.68105,0.6809,0.68103,66000001.0
2007-02-02 23:36:00,0.68093,0.68103,0.68091,0.68103,125599998.0
2007-02-02 23:37:00,0.681,0.68102,0.68097,0.68097,47000000.0
2007-02-02 23:38:00,0.68095,0.681,0.68085,0.68095,89800001.0
2007-02-02 23:39:00,0.6809,0.68107,0.6809,0.68096,114000001.0
2007-02-02 23:40:00,0.68101,0.68103,0.68089,0.68097,63900000.0
2007-02-02 23:41:00,0.68085,0.68101,0.68084,0.681,75700000.0
2007-02-02 23:42:00,0.68087,0.68089,0.68081,0.68088,71700000.0
2007-02-02 23:43:00,0.68087,0.68089,0.68079,0.68088,60599999.0
2007-02-02 23:44:00,0.68104,0.68104,0.68095,0.68095,17500000.0
2007-02-02 23:45:00,0.68105,0.68105,0.6809,0.68095,42900000.0
2007-02-02 23:46:00,0.68095,0.68105,0.68095,0.681,122000000.0
2007-02-02 23:47:00,0.68099,0.68099,0.68088,0.68088,39000000.0
2007-02-02 23:48:00,0.68115,0.68119,0.68111,0.68111,46299999.0
2007-02-02 23:49:00,0.6812,0.6812,0.6811,0.68115,64200000.0
2007-02-02 23:50:00,0.6811,0.68116,0.68102,0.68102,59900000.0
2007-02-02 23:51:00,0.681,0.68105,0.68092,0.68105,84500001.0
2007-02-02 23:52:00,0.68098,0.68114,0.68095,0.68103,87700001.0
2007-02-02 23:53:00,0.68101,0.68118,0.68101,0.68117,54999999.0
2007-02-02 23:54:00,0.68114,0.68122,0.68098,0.68122,58400000.0
2007-02-02 23:55:00,0.68119,0.68119,0.68089,0.68089,104100001.0
2007-02-02 23:56:00,0.68098,0.68104,0.68093,0.68098,139299996.0
2007-02-02 23:57:00,0.68102,0.68111,0.68102,0.68102,94500001.0
2007-02-02 23:58:00,0.681,0.68105,0.68095,0.68105,37800000.0
2007-02-02 23:59:00,0.68082,0.68092,0.68079,0.68084,72600000.0
2007-02-05 00:00:00,0.6841,0.6842,0.684,0.6841,37700001.0
2007-02-05 00:01:00,0.6842,0.6842,0.684,0.684,37700001.0
2007-02-05 00:02:00,0.6839,0.684,0.6839,0.684,37700001.0
2007-02-05 00:03:00,0.6839,0.6839,0.6839,0.6839,37700001.0
2007-02-05 00:04:00,0.684,0.684,0.6839,0.684,37700001.0
2007-02-05 00:05:00,0.6839,0.684,0.6838,0.6839,37700001.0
2007-02-05 00:08:00,0.684,0.6841,0.684,0.684,37700001.0
2007-02-05 00:09:00,0.6841,0.6841,0.684,0.6841,37700001.0
2007-02-05 00:10:00,0.6842,0.6842,0.6842,0.6842,37700001.0
2007-02-05 00:11:00,0.684,0.684,0.684,0.684,37700001.0
2007-02-05 00:12:00,0.6841,0.6841,0.6839,0.684,37700001.0
2007-02-05 00:14:00,0.6841,0.6842,0.684,0.684,37700001.0
2007-02-05 00:15:00,0.6839,0.684,0.6839,0.6839,37700001.0
2007-02-05 00:16:00,0.684,0.684,0.6839,0.6839,37700001.0
2007-02-05 00:20:00,0.684,0.684,0.684,0.684,37700001.0
2007-02-05 00:21:00,0.6839,0.6839,0.6839,0.6839,37700001.0
2007-02-05 00:22:00,0.6838,0.6839,0.6838,0.6839,37700001.0
2007-02-05 00:26:00,0.684,0.684,0.6839,0.6839,37700001.0
2007-02-05 00:28:00,0.684,0.684,0.6839,0.6839,37700001.0
2007-02-05 00:29:00,0.684,0.684,0.6839,0.684,37700001.0
2007-02-05 00:31:00,0.6841,0.6841,0.6839,0.6841,37700001.0
2007-02-05 00:32:00,0.684,0.6841,0.684,0.6841,37700001.0
2007-02-05 00:33:00,0.684,0.684,0.684,0.684,37700001.0
2007-02-05 00:34:00,0.6839,0.684,0.6839,0.684,37700001.0
2007-02-05 00:35:00,0.6839,0.6839,0.6838,0.6839,37700001.0
2007-02-05 00:36:00,0.6838,0.6838,0.6838,0.6838,37700001.0
2007-02-05 00:37:00,0.6839,0.6839,0.6839,0.6839,37700001.0
2007-02-05 00:40:00,0.6838,0.6838,0.6838,0.6838,37700001.0
2007-02-05 00:42:00,0.6839,0.6839,0.6838,0.6838,37700001.0
2007-02-05 00:43:00,0.6839,0.6839,0.6839,0.6839,37700001.0
2007-02-05 00:47:00,0.6838,0.6838,0.6838,0.6838,37700001.0
2007-02-05 00:49:00,0.6837,0.6837,0.6832,0.6836,37700001.0
2007-02-05 00:50:00,0.6835,0.6837,0.6835,0.6837,37700001.0
2007-02-05 00:51:00,0.6838,0.6838,0.6838,0.6838,37700001.0
2007-02-05 00:52:00,0.6837,0.6838,0.6837,0.6838,37700001.0
2007-02-05 00:54:00,0.6839,0.6839,0.6836,0.6837,37700001.0
2007-02-05 00:55:00,0.6836,0.6837,0.6836,0.6836,37700001.0
2007-02-05 00:57:00,0.6837,0.6837,0.6836,0.6836,37700001.0
2007-02-05 01:00:00,0.6835,0.6835,0.6835,0.6835,37700001.0
2007-02-05 01:01:00,0.6836,0.6836,0.6835,0.6835,37700001.0
2007-02-05 01:02:00,0.6834,0.6834,0.6834,0.6834,37700001.0
2007-02-05 01:04:00,0.6833,0.6834,0.6833,0.6834,37700001.0
2007-02-05 01:05:00,0.6833,0.6834,0.6833,0.6833,37700001.0
2007-02-05 01:06:00,0.6834,0.6834,0.6834,0.6834,37700001.0
2007-02-05 01:07:00,0.6833,0.6833,0.6833,0.6833,37700001.0
2007-02-05 01:08:00,0.6834,0.6834,0.6832,0.6832,37700001.0
2007-02-05 01:09:00,0.6833,0.6833,0.6832,0.6833,37700001.0
2007-02-05 01:11:00,0.6834,0.6834,0.6833,0.6834,37700001.0
2007-02-05 01:14:00,0.6835,0.6835,0.6834,0.6834,37700001.0
2007-02-05 01:16:00,0.6837,0.6837,0.6834,0.6834,37700001.0
2007-02-05 01:17:00,0.6835,0.6835,0.6834,0.6834,37700001.0
2007-02-05 01:18:00,0.6835,0.6835,0.6834,0.6834,37700001.0
2007-02-05 01:19:00,0.6835,0.6835,0.6835,0.6835,37700001.0
2007-02-05 01:25:00,0.6836,0.6836,0.6836,0.6836,37700001.0
2007-02-05 01:26:00,0.6835,0.6836,0.6835,0.6836,37700001.0
2007-02-05 01:27:00,0.6837,0.6837,0.6837,0.6837,37700001.0
2007-02-05 01:28:00,0.6838,0.6838,0.6836,0.6836,37700001.0
2007-02-05 01:29:00,0.6835,0.6835,0.6833,0.6833,37700001.0
2007-02-05 01:30:00,0.6832,0.6834,0.6832,0.6834,37700001.0
2007-02-05 01:31:00,0.6833,0.6833,0.6832,0.6832,37700001.0
2007-02-05 01:32:00,0.6831,0.6831,0.6829,0.6829,37700001.0
2007-02-05 01:33:00,0.6831,0.6835,0.6829,0.6832,37700001.0
2007-02-05 01:34:00,0.6833,0.6836,0.6833,0.6836,37700001.0
2007-02-05 01:35:00,0.6837,0.6837,0.6837,0.6837,37700001.0
2007-02-05 01:36:00,0.6838,0.6842,0.6838,0.6842,37700001.0
2007-02-05 01:37:00,0.6841,0.6843,0.6841,0.6842,37700001.0
2007-02-05 01:38:00,0.6843,0.6844,0.6842,0.6844,37700001.0
2007-02-05 01:39:00,0.6843,0.6844,0.6843,0.6844,37700001.0
2007-02-05 01:40:00,0.6845,0.6845,0.6845,0.6845,37700001.0
2007-02-05 01:41:00,0.6846,0.6846,0.6843,0.6843,37700001.0
2007-02-05 01:42:00,0.6841,0.6842,0.6841,0.6842,37700001.0
2007-02-05 01:43:00,0.6841,0.6842,0.6841,0.6841,37700001.0
2007-02-05 01:47:00,0.684,0.6841,0.684,0.684,37700001.0
2007-02-05 01:48:00,0.6841,0.6841,0.684,0.684,37700001.0
2007-02-05 01:49:00,0.6838,0.684,0.6838,0.684,37700001.0
2007-02-05 01:50:00,0.6839,0.6839,0.6839,0.6839,37700001.0
2007-02-05 01:51:00,0.6838,0.6839,0.6838,0.6839,37700001.0
2007-02-05 01:52:00,0.684,0.684,0.6839,0.684,37700001.0
2007-02-05 01:53:00,0.6839,0.684,0.6838,0.684,37700001.0
2007-02-05 01:54:00,0.6839,0.6841,0.6839,0.6841,37700001.0
2007-02-05 01:55:00,0.684,0.684,0.6839,0.684,37700001.0
2007-02-05 01:56:00,0.6839,0.684,0.6838,0.6839,37700001.0
2007-02-05 01:57:00,0.684,0.684,0.6839,0.684,37700001.0
2007-02-05 01:58:00,0.6839,0.6842,0.6839,0.6842,37700001.0
2007-02-05 01:59:00,0.6841,0.6843,0.6841,0.6843,37700001.0
2007-02-05 02:00:00,0.68345,0.68345,0.68328,0.68332,37700001.0
2007-02-05 02:01:00,0.68337,0.6834,0.6833,0.6833,106399999.0
2007-02-05 02:02:00,0.68322,0.68327,0.68315,0.68318,160700000.0
2007-02-05 02:03:00,0.683,0.68319,0.683,0.68312,76500000.0
2007-02-05 02:04:00,0.68317,0.68319,0.68315,0.68318,50899999.0
2007-02-05 02:05:00,0.68315,0.68315,0.68296,0.6831,94800000.0
2007-02-05 02:06:00,0.6831,0.68315,0.6831,0.68315,84999999.0
2007-02-05 02:07:00,0.68311,0.68322,0.68311,0.68322,78500000.0
2007-02-05 02:08:00,0.68316,0.68326,0.68314,0.68315,53200000.0
2007-02-05 02:09:00,0.68308,0.68311,0.68308,0.68309,66800001.0
2007-02-05 02:10:00,0.68295,0.68318,0.6828,0.68315,65400000.0
2007-02-05 02:11:00,0.68317,0.68319,0.68312,0.68319,62000000.0
2007-02-05 02:12:00,0.68312,0.68325,0.68312,0.68325,27100000.0
2007-02-05 02:13:00,0.68317,0.6833,0.68317,0.68322,71499998.0
2007-02-05 02:14:00,0.68325,0.68328,0.68313,0.68313,101699998.0
2007-02-05 02:15:00,0.68308,0.68329,0.68308,0.68313,131400000.0
2007-02-05 02:16:00,0.68308,0.68335,0.68308,0.68317,127899997.0
2007-02-05 02:17:00,0.68311,0.68327,0.68311,0.68327,96300001.0
2007-02-05 02:18:00,0.68321,0.68326,0.68313,0.68315,122500001.0
2007-02-05 02:19:00,0.68323,0.68332,0.68316,0.68317,116500000.0
2007-02-05 02:20:00,0.6833,0.68334,0.68324,0.6833,79000000.0
2007-02-05 02:21:00,0.68309,0.68351,0.68309,0.68328,93700000.0
2007-02-05 02:22:00,0.68318,0.68325,0.68304,0.68324,79699999.0
2007-02-05 02:23:00,0.6831,0.6833,0.6831,0.68315,123400000.0
2007-02-05 02:24:00,0.68323,0.68339,0.6832,0.6833,84599999.0
2007-02-05 02:25:00,0.68333,0.68338,0.68315,0.68336,83799999.0
2007-02-05 02:26:00,0.68345,0.6835,0.68335,0.68335,35900000.0
2007-02-05 02:27:00,0.68347,0.68355,0.68334,0.68355,158700001.0
2007-02-05 02:28:00,0.6835,0.68357,0.68344,0.68357,74199999.0
2007-02-05 02:29:00,0.6835,0.6835,0.68308,0.68308,59099999.0
2007-02-05 02:30:00,0.68319,0.68319,0.68299,0.683,103599998.0
2007-02-05 02:31:00,0.6831,0.68315,0.68305,0.68315,169100001.0
2007-02-05 02:32:00,0.68292,0.68292,0.68282,0.68285,55999999.0
2007-02-05 02:33:00,0.68297,0.68322,0.68297,0.6831,121799998.0
2007-02-05 02:34:00,0.68303,0.68332,0.68303,0.68332,87899999.0
2007-02-05 02:35:00,0.68329,0.68348,0.68329,0.68337,76300000.0
2007-02-05 02:36:00,0.68345,0.68395,0.68345,0.68384,110699998.0
2007-02-05 02:37:00,0.68392,0.68399,0.68385,0.68391,110899998.0
2007-02-05 02:38:00,0.68401,0.68408,0.68401,0.68408,120600000.0
2007-02-05 02:39:00,0.684,0.68419,0.684,0.68411,38300001.0
2007-02-05 02:40:00,0.68412,0.68422,0.68406,0.68422,113599997.0
2007-02-05 02:41:00,0.68424,0.68428,0.68408,0.68413,80800000.0
2007-02-05 02:42:00,0.68409,0.68409,0.68392,0.68399,54900000.0
2007-02-05 02:43:00,0.684,0.684,0.68385,0.68392,73699998.0
2007-02-05 02:44:00,0.68379,0.68383,0.68378,0.6838,69699999.0
2007-02-05 02:45:00,0.68375,0.68383,0.68371,0.68383,66000000.0
2007-02-05 02:46:00,0.68375,0.68385,0.68375,0.68375,87300001.0
2007-02-05 02:47:00,0.68375,0.68385,0.68375,0.68385,27000000.0
2007-02-05 02:48:00,0.68385,0.68385,0.68372,0.68372,149799999.0
2007-02-05 02:49:00,0.68365,0.68365,0.68356,0.68365,53400000.0
2007-02-05 02:50:00,0.68373,0.68373,0.68355,0.68357,77899998.0
2007-02-05 02:51:00,0.68358,0.6836,0.68343,0.68347,124599999.0
2007-02-05 02:52:00,0.68355,0.68367,0.68355,0.68365,115300000.0
2007-02-05 02:53:00,0.68381,0.68381,0.68362,0.68362,47700000.0
2007-02-05 02:54:00,0.68366,0.68387,0.68366,0.68387,46300001.0
2007-02-05 02:55:00,0.68391,0.68391,0.68373,0.68373,82300001.0
2007-02-05 02:56:00,0.68372,0.68383,0.68363,0.68373,86399998.0
2007-02-05 02:57:00,0.68363,0.68375,0.68361,0.68373,111599998.0
2007-02-05 02:58:00,0.68368,0.684,0.68368,0.68395,127000000.0
2007-02-05 02:59:00,0.68405,0.68405,0.68389,0.68392,116000000.0
2007-02-05 03:00:00,0.684,0.68412,0.684,0.6841,68600001.0
2007-02-05 03:01:00,0.6841,0.68412,0.6839,0.68408,110500001.0
2007-02-05 03:02:00,0.68405,0.68417,0.68405,0.68415,49999999.0
2007-02-05 03:03:00,0.68413,0.68413,0.68393,0.68393,64300000.0
2007-02-05 03:04:00,0.68407,0.68418,0.68407,0.68408,81499999.0
2007-02-05 03:05:00,0.68396,0.68416,0.68388,0.68416,91100000.0
2007-02-05 03:06:00,0.68404,0.68405,0.68397,0.68402,53400000.0
2007-02-05 03:07:00,0.68408,0.68416,0.68401,0.68402,85100001.0
2007-02-05 03:08:00,0.68401,0.68412,0.68398,0.68398,214700002.0
2007-02-05 03:09:00,0.68404,0.68414,0.68395,0.68405,129200002.0
2007-02-05 03:10:00,0.68409,0.68416,0.68402,0.68402,64600000.0
2007-02-05 03:11:00,0.68403,0.68411,0.68403,0.68408,89300001.0
2007-02-05 03:12:00,0.68412,0.68413,0.68395,0.68413,85600000.0
2007-02-05 03:13:00,0.68404,0.68409,0.68404,0.68409,28400000.0
2007-02-05 03:14:00,0.68423,0.68423,0.68406,0.68422,126700003.0
2007-02-05 03:15:00,0.68425,0.68425,0.6842,0.6842,113100000.0
2007-02-05 03:16:00,0.68425,0.6843,0.6842,0.68425,89600001.0
2007-02-05 03:17:00,0.68414,0.68414,0.68388,0.68388,52500000.0
2007-02-05 03:18:00,0.68403,0.68415,0.68399,0.68414,77300001.0
2007-02-05 03:19:00,0.68379,0.68412,0.68379,0.68402,116899999.0
2007-02-05 03:20:00,0.68405,0.68405,0.68393,0.68401,116299998.0
2007-02-05 03:21:00,0.68398,0.68402,0.68398,0.68402,27100000.0
2007-02-05 03:22:00,0.68395,0.68401,0.68389,0.68392,50100000.0
2007-02-05 03:23:00,0.68391,0.68398,0.68391,0.68391,50800000.0
2007-02-05 03:24:00,0.68398,0.68402,0.68396,0.68402,29400000.0
2007-02-05 03:25:00,0.68401,0.68413,0.68387,0.68408,118800001.0
2007-02-05 03:26:00,0.68405,0.6841,0.68395,0.68395,86100001.0
2007-02-05 03:27:00,0.68401,0.68401,0.68382,0.68399,58300000.0
2007-02-05 03:28:00,0.68393,0.68394,0.68375,0.68389,59100000.0
2007-02-05 03:29:00,0.68398,0.68401,0.68398,0.684,41500000.0
2007-02-05 03:30:00,0.68402,0.68413,0.68402,0.68404,51100000.0
2007-02-05 03:31:00,0.68412,0.68429,0.68408,0.68416,122500000.0
2007-02-05 03:32:00,0.6841,0.68421,0.68406,0.68417,43800000.0
2007-02-05 03:33:00,0.68422,0.68437,0.68422,0.68433,40600001.0
2007-02-05 03:34:00,0.68442,0.68442,0.68429,0.68438,49300000.0
2007-02-05 03:35:00,0.68448,0.68448,0.68435,0.6844,103400001.0
2007-02-05 03:36:00,0.68428,0.68438,0.68428,0.68432,38200000.0
2007-02-05 03:37:00,0.68438,0.68443,0.68434,0.68436,103299999.0
2007-02-05 03:38:00,0.68421,0.68428,0.68402,0.68404,64600000.0
2007-02-05 03:39:00,0.68442,0.68442,0.68428,0.68431,54900000.0
2007-02-05 03:40:00,0.6842,0.68432,0.68418,0.68432,75700000.0
2007-02-05 03:41:00,0.68425,0.68437,0.68425,0.68435,86699999.0
2007-02-05 03:42:00,0.68422,0.68447,0.68415,0.68447,93700000.0
2007-02-05 03:43:00,0.6844,0.68443,0.6844,0.6844,45100000.0
2007-02-05 03:44:00,0.68441,0.68441,0.68423,0.68423,83700001.0
2007-02-05 03:45:00,0.68421,0.68437,0.68421,0.6843,101299999.0
2007-02-05 03:46:00,0.68441,0.68454,0.68429,0.68442,77099999.0
2007-02-05 03:47:00,0.68426,0.68431,0.68416,0.68429,97800000.0
2007-02-05 03:48:00,0.68423,0.68429,0.68415,0.68428,119899999.0
2007-02-05 03:49:00,0.68417,0.6843,0.68415,0.6843,94100000.0
2007-02-05 03:50:00,0.68425,0.68427,0.6842,0.6842,82000002.0
2007-02-05 03:51:00,0.68426,0.68434,0.68425,0.6843,96299999.0
2007-02-05 03:52:00,0.68424,0.68433,0.68412,0.68415,111700000.0
2007-02-05 03:53:00,0.68427,0.68427,0.6842,0.6842,85599997.0
2007-02-05 03:54:00,0.68416,0.68429,0.68416,0.68429,55299999.0
2007-02-05 03:55:00,0.68428,0.6844,0.68418,0.6844,116699999.0
2007-02-05 03:56:00,0.68423,0.68423,0.68402,0.68405,58999999.0
2007-02-05 03:57:00,0.68398,0.68408,0.68398,0.68408,12700000.0
2007-02-05 03:58:00,0.68394,0.68396,0.68371,0.68374,148200001.0
2007-02-05 03:59:00,0.68384,0.68384,0.68374,0.68374,61400000.0
2007-02-05 04:00:00,0.68356,0.6837,0.6835,0.68355,110799999.0
2007-02-05 04:01:00,0.68348,0.68348,0.68312,0.68325,114699999.0
2007-02-05 04:02:00,0.68312,0.68319,0.68304,0.68311,120700000.0
2007-02-05 04:03:00,0.68305,0.68313,0.68304,0.68313,146199999.0
2007-02-05 04:04:00,0.68312,0.68319,0.68311,0.68311,70300000.0
2007-02-05 04:05:00,0.68303,0.68319,0.68303,0.68319,71100000.0
2007-02-05 04:06:00,0.6832,0.6832,0.68301,0.68301,195899999.0
2007-02-05 04:07:00,0.68306,0.68323,0.68305,0.68323,92399999.0
2007-02-05 04:08:00,0.68336,0.68336,0.68317,0.68322,62700000.0
2007-02-05 04:09:00,0.68327,0.6834,0.6832,0.6834,49399999.0
2007-02-05 04:10:00,0.68334,0.68345,0.68325,0.68325,112399998.0
2007-02-05 04:11:00,0.68332,0.68332,0.68324,0.68332,83900000.0
2007-02-05 04:12:00,0.68331,0.68337,0.68322,0.68332,75899998.0
2007-02-05 04:13:00,0.68331,0.68331,0.68313,0.68313,41300001.0
2007-02-05 04:14:00,0.68316,0.68325,0.68281,0.68281,75600001.0
2007-02-05 04:15:00,0.68281,0.6831,0.68279,0.6831,68800000.0
2007-02-05 04:16:00,0.68313,0.68321,0.683,0.68315,119599999.0
2007-02-05 04:17:00,0.68312,0.68314,0.68304,0.68309,130999998.0
2007-02-05 04:18:00,0.68309,0.68309,0.68295,0.68303,61499999.0
2007-02-05 04:19:00,0.68304,0.68315,0.68278,0.68315,83700000.0
2007-02-05 04:20:00,0.68285,0.68285,0.6827,0.6827,18200000.0
2007-02-05 04:21:00,0.68272,0.68272,0.68254,0.68254,172000002.0
2007-02-05 04:22:00,0.68258,0.68271,0.68258,0.68263,65200001.0
2007-02-05 04:23:00,0.68268,0.68268,0.68258,0.68267,105099999.0
2007-02-05 04:24:00,0.68276,0.68276,0.68265,0.68265,83100000.0
2007-02-05 04:25:00,0.68257,0.68267,0.68254,0.68256,84499999.0
2007-02-05 04:26:00,0.68248,0.68257,0.68247,0.68247,105500001.0
2007-02-05 04:27:00,0.68253,0.68274,0.68253,0.68274,39100000.0
2007-02-05 04:28:00,0.68287,0.68287,0.68269,0.68275,94500000.0
2007-02-05 04:29:00,0.68284,0.68288,0.68284,0.68288,46999999.0
2007-02-05 04:30:00,0.68287,0.68287,0.68273,0.68286,110500000.0
2007-02-05 04:31:00,0.68279,0.68286,0.68271,0.68277,128199998.0
2007-02-05 04:32:00,0.68274,0.6829,0.68274,0.6829,109200002.0
2007-02-05 04:33:00,0.68286,0.68288,0.68273,0.68273,102700000.0
2007-02-05 04:34:00,0.68282,0.68283,0.68282,0.68283,13400000.0
2007-02-05 04:35:00,0.68283,0.68338,0.68283,0.68338,155199998.0
2007-02-05 04:36:00,0.68334,0.68338,0.68318,0.68338,46300000.0
2007-02-05 04:37:00,0.68336,0.68336,0.68329,0.68329,11200000.0
2007-02-05 04:38:00,0.68338,0.68338,0.68312,0.6833,87200000.0
2007-02-05 04:39:00,0.68332,0.6834,0.6833,0.68337,83299998.0
2007-02-05 04:40:00,0.68326,0.68327,0.68315,0.68317,69700000.0
2007-02-05 04:41:00,0.68339,0.68339,0.68323,0.68333,121499999.0
2007-02-05 04:42:00,0.68343,0.68343,0.68312,0.68317,80300000.0
2007-02-05 04:43:00,0.68316,0.68342,0.68316,0.68342,11300000.0
2007-02-05 04:44:00,0.6834,0.68342,0.68326,0.68333,101200000.0
2007-02-05 04:45:00,0.68323,0.6834,0.6832,0.6834,93100000.0
2007-02-05 04:46:00,0.68342,0.68342,0.68321,0.6833,127899998.0
2007-02-05 04:47:00,0.6834,0.68347,0.6834,0.6834,98099999.0
2007-02-05 04:48:00,0.68338,0.68341,0.68322,0.68328,85299999.0
2007-02-05 04:49:00,0.68329,0.68335,0.68311,0.68325,89700000.0
2007-02-05 04:50:00,0.68336,0.68336,0.68321,0.68332,78099999.0
2007-02-05 04:51:00,0.68332,0.68339,0.68322,0.68331,50200000.0
2007-02-05 04:52:00,0.68336,0.68342,0.6833,0.6834,105200004.0
2007-02-05 04:53:00,0.6835,0.6835,0.68334,0.68334,78500000.0
2007-02-05 04:54:00,0.68348,0.68353,0.6834,0.68353,71399999.0
2007-02-05 04:55:00,0.68352,0.68352,0.68337,0.68347,59900000.0
2007-02-05 04:56:00,0.68324,0.68344,0.68315,0.68333,69399999.0
2007-02-05 04:57:00,0.68334,0.68337,0.68311,0.68337,76299999.0
2007-02-05 04:58:00,0.68333,0.6834,0.68332,0.68332,76599999.0
2007-02-05 04:59:00,0.68343,0.68343,0.6833,0.68342,99200002.0
2007-02-05 05:00:00,0.68343,0.68343,0.6833,0.68337,46900000.0
2007-02-05 05:01:00,0.68339,0.68359,0.68339,0.68359,55200000.0
2007-02-05 05:02:00,0.68367,0.68367,0.6836,0.6836,52100001.0
2007-02-05 05:03:00,0.6836,0.6836,0.68336,0.68337,110899999.0
2007-02-05 05:04:00,0.68351,0.68366,0.68343,0.68359,166800002.0
2007-02-05 05:05:00,0.68355,0.68359,0.68345,0.68351,90900000.0
2007-02-05 05:06:00,0.68357,0.68357,0.68333,0.68339,54300001.0
2007-02-05 05:07:00,0.6834,0.68356,0.68322,0.68328,98700001.0
2007-02-05 05:08:00,0.68345,0.6835,0.68335,0.6834,73100000.0
2007-02-05 05:09:00,0.68336,0.68336,0.68311,0.68323,38100000.0
2007-02-05 05:10:00,0.68312,0.68338,0.68312,0.68335,58500000.0
2007-02-05 05:11:00,0.68335,0.68344,0.68331,0.68343,50700001.0
2007-02-05 05:12:00,0.68302,0.68338,0.68302,0.68325,82999999.0
2007-02-05 05:13:00,0.68339,0.68356,0.68332,0.68351,89300001.0
2007-02-05 05:14:00,0.68338,0.68338,0.68327,0.68328,77100001.0
2007-02-05 05:15:00,0.68312,0.68312,0.68292,0.68292,35500000.0
2007-02-05 05:16:00,0.6829,0.68317,0.6829,0.68304,40400000.0
2007-02-05 05:17:00,0.68303,0.68309,0.68297,0.68307,27600000.0
2007-02-05 05:18:00,0.68304,0.68304,0.68288,0.683,98899999.0
2007-02-05 05:19:00,0.68302,0.68312,0.683,0.68312,44400000.0
2007-02-05 05:20:00,0.6831,0.68319,0.68307,0.68312,100900000.0
2007-02-05 05:21:00,0.68317,0.68325,0.68294,0.68309,75599999.0
2007-02-05 05:22:00,0.68295,0.68315,0.68292,0.68315,106500000.0
2007-02-05 05:23:00,0.68317,0.68332,0.68317,0.68323,49700000.0
2007-02-05 05:24:00,0.68335,0.68335,0.68325,0.6833,82700000.0
2007-02-05 05:25:00,0.68321,0.6834,0.68321,0.6834,155000000.0
2007-02-05 05:26:00,0.68337,0.68337,0.68324,0.68326,95900000.0
2007-02-05 05:27:00,0.68326,0.68327,0.68311,0.68325,104300002.0
2007-02-05 05:28:00,0.68329,0.68337,0.68318,0.68334,142599999.0
2007-02-05 05:29:00,0.6833,0.6836,0.68327,0.6836,70600001.0
2007-02-05 05:30:00,0.6835,0.6835,0.68337,0.68337,54000001.0
2007-02-05 05:31:00,0.68331,0.68334,0.68308,0.68319,90099999.0
2007-02-05 05:32:00,0.68332,0.68332,0.68319,0.68321,64500002.0
2007-02-05 05:33:00,0.68328,0.68332,0.68323,0.68325,58800000.0
2007-02-05 05:34:00,0.68321,0.68329,0.68307,0.68326,104600002.0
2007-02-05 05:35:00,0.68333,0.68333,0.68317,0.68317,136000000.0
2007-02-05 05:36:00,0.68317,0.68348,0.68313,0.68348,67299999.0
2007-02-05 05:37:00,0.68323,0.68323,0.68311,0.68311,81600001.0
2007-02-05 05:38:00,0.68314,0.68328,0.68314,0.68328,81900003.0
2007-02-05 05:39:00,0.68331,0.68331,0.68302,0.68329,101599999.0
2007-02-05 05:40:00,0.68332,0.68348,0.68319,0.68336,75800001.0
2007-02-05 05:41:00,0.68335,0.6834,0.68335,0.6834,43100000.0
2007-02-05 05:42:00,0.68345,0.6835,0.68335,0.68345,60700000.0
2007-02-05 05:43:00,0.68335,0.68349,0.68335,0.68346,36100000.0
2007-02-05 05:44:00,0.68342,0.68357,0.68337,0.68351,162700000.0
2007-02-05 05:45:00,0.68348,0.6835,0.68335,0.6835,61900000.0
2007-02-05 05:46:00,0.68327,0.68339,0.68325,0.68336,124200000.0
2007-02-05 05:47:00,0.68361,0.6838,0.68351,0.6838,91599999.0
2007-02-05 05:48:00,0.6838,0.68397,0.68369,0.68369,144599999.0
2007-02-05 05:49:00,0.68367,0.68367,0.68349,0.68357,88099999.0
2007-02-05 05:50:00,0.68349,0.6836,0.68344,0.68344,62700000.0
2007-02-05 05:51:00,0.68362,0.68364,0.6835,0.6835,64600000.0
2007-02-05 05:52:00,0.68366,0.68366,0.68334,0.6834,127099999.0
2007-02-05 05:53:00,0.68354,0.68372,0.68354,0.6836,40100001.0
2007-02-05 05:54:00,0.6836,0.68375,0.6836,0.6836,30700000.0
2007-02-05 05:55:00,0.6836,0.68365,0.68346,0.68356,84999999.0
2007-02-05 05:56:00,0.68357,0.68357,0.68345,0.68345,67300000.0
2007-02-05 05:57:00,0.68344,0.6837,0.68344,0.68359,53400000.0
2007-02-05 05:58:00,0.68366,0.68368,0.68359,0.68368,156499998.0
2007-02-05 05:59:00,0.68375,0.68375,0.6836,0.68365,15400000.0
2007-02-05 06:00:00,0.68355,0.6836,0.68355,0.6836,60600000.0
2007-02-05 06:01:00,0.68365,0.68365,0.6835,0.6836,99899999.0
2007-02-05 06:02:00,0.68345,0.68356,0.68324,0.68338,160199999.0
2007-02-05 06:03:00,0.6835,0.68369,0.68345,0.68369,59500000.0
2007-02-05 06:04:00,0.68368,0.68368,0.68334,0.68337,114800000.0
2007-02-05 06:05:00,0.68368,0.68368,0.68359,0.68366,94400000.0
2007-02-05 06:06:00,0.68369,0.68369,0.68362,0.68362,56400001.0
2007-02-05 06:07:00,0.68366,0.6837,0.68361,0.68365,64500000.0
2007-02-05 06:08:00,0.68366,0.68373,0.68364,0.68373,55000000.0
2007-02-05 06:09:00,0.6837,0.68376,0.68357,0.68368,89499999.0
2007-02-05 06:10:00,0.68366,0.68389,0.6836,0.68389,58800000.0
2007-02-05 06:11:00,0.68383,0.68383,0.68355,0.68365,73699998.0
2007-02-05 06:12:00,0.68361,0.68361,0.68349,0.68349,31500000.0
2007-02-05 06:13:00,0.68358,0.68373,0.68353,0.68363,102800001.0
2007-02-05 06:14:00,0.68353,0.68361,0.68353,0.68359,38300000.0
2007-02-05 06:15:00,0.6837,0.68375,0.68359,0.68373,93200001.0
2007-02-05 06:16:00,0.68358,0.68366,0.68341,0.68365,77000001.0
2007-02-05 06:17:00,0.68375,0.68377,0.68365,0.6837,66000000.0
2007-02-05 06:18:00,0.68362,0.68384,0.68362,0.68374,167500004.0
2007-02-05 06:19:00,0.68375,0.6839,0.68375,0.68386,100600001.0
2007-02-05 06:20:00,0.68381,0.68392,0.68381,0.68392,71700000.0
2007-02-05 06:21:00,0.68393,0.68434,0.68393,0.68434,47800000.0
2007-02-05 06:22:00,0.6843,0.6843,0.68423,0.68428,79899998.0
2007-02-05 06:23:00,0.68432,0.68432,0.68404,0.68428,49400000.0
2007-02-05 06:24:00,0.68435,0.68435,0.68422,0.68429,73399999.0
2007-02-05 06:25:00,0.6843,0.68435,0.68422,0.68422,103199999.0
2007-02-05 06:26:00,0.68419,0.68423,0.68413,0.68413,60500000.0
2007-02-05 06:27:00,0.6841,0.68415,0.68405,0.68406,112399999.0
2007-02-05 06:28:00,0.68403,0.68407,0.68393,0.68395,74100000.0
2007-02-05 06:29:00,0.68386,0.68386,0.68372,0.68372,29500000.0
2007-02-05 06:30:00,0.68365,0.68378,0.68365,0.68368,36100000.0
2007-02-05 06:31:00,0.68376,0.68376,0.68363,0.6837,143600000.0
2007-02-05 06:32:00,0.68386,0.68392,0.68379,0.68385,78999999.0
2007-02-05 06:33:00,0.68369,0.68397,0.68369,0.68397,112200002.0
2007-02-05 06:34:00,0.6839,0.68397,0.6839,0.68393,42200000.0
2007-02-05 06:35:00,0.68395,0.68411,0.68389,0.68411,72599999.0
2007-02-05 06:36:00,0.68396,0.6842,0.68396,0.6842,123099998.0
2007-02-05 06:37:00,0.68421,0.68427,0.68409,0.68427,104899999.0
2007-02-05 06:38:00,0.68421,0.68421,0.68402,0.68404,79400002.0
2007-02-05 06:39:00,0.6841,0.6841,0.68403,0.68405,50600001.0
2007-02-05 06:40:00,0.68394,0.68397,0.68388,0.68389,68799998.0
2007-02-05 06:41:00,0.68397,0.68418,0.68397,0.68413,82200000.0
2007-02-05 06:42:00,0.68396,0.68415,0.68396,0.68415,60000000.0
2007-02-05 06:43:00,0.68422,0.68433,0.68417,0.68417,76700000.0
2007-02-05 06:44:00,0.68417,0.68422,0.68409,0.68418,117100001.0
2007-02-05 06:45:00,0.68411,0.68419,0.68411,0.68417,47000000.0
2007-02-05 06:46:00,0.68409,0.68417,0.68392,0.6841,73800001.0
2007-02-05 06:47:00,0.684,0.68411,0.6839,0.68397,184500000.0
2007-02-05 06:48:00,0.68392,0.68392,0.68377,0.68385,39800000.0
2007-02-05 06:49:00,0.6839,0.68411,0.6839,0.68411,26400000.0
2007-02-05 06:50:00,0.68413,0.68413,0.68403,0.68405,44500000.0
2007-02-05 06:51:00,0.68412,0.68412,0.68396,0.68397,111100001.0
2007-02-05 06:52:00,0.68393,0.68404,0.6839,0.6839,121499998.0
2007-02-05 06:53:00,0.68389,0.68414,0.68389,0.68414,55000000.0
2007-02-05 06:54:00,0.68416,0.68416,0.68386,0.684,48400000.0
2007-02-05 06:55:00,0.68398,0.68407,0.68396,0.68398,79999999.0
2007-02-05 06:56:00,0.68405,0.68405,0.68395,0.684,86600002.0
2007-02-05 06:57:00,0.68402,0.68415,0.68397,0.68415,78200000.0
2007-02-05 06:58:00,0.68385,0.684,0.68385,0.68395,88600001.0
2007-02-05 06:59:00,0.68391,0.68401,0.68374,0.68389,140000003.0
2007-02-05 07:00:00,0.68388,0.68404,0.68387,0.68397,154300001.0
2007-02-05 07:01:00,0.68397,0.68419,0.68397,0.684,107599998.0
2007-02-05 07:02:00,0.68414,0.68414,0.68391,0.68392,125399997.0
2007-02-05 07:03:00,0.68404,0.68416,0.68404,0.6841,47599999.0
2007-02-05 07:04:00,0.68408,0.68416,0.68402,0.68409,116600000.0
2007-02-05 07:05:00,0.684,0.68413,0.68396,0.68413,70200001.0
2007-02-05 07:06:00,0.68415,0.68415,0.68405,0.6841,71300001.0
2007-02-05 07:07:00,0.68403,0.68413,0.68403,0.68408,81799998.0
2007-02-05 07:08:00,0.68413,0.68416,0.68387,0.68414,49000000.0
2007-02-05 07:09:00,0.68407,0.68422,0.68407,0.68414,106000000.0
2007-02-05 07:10:00,0.68405,0.68405,0.684,0.684,64599998.0
2007-02-05 07:11:00,0.68376,0.68411,0.68376,0.68404,98800001.0
2007-02-05 07:12:00,0.68402,0.6842,0.68402,0.68403,127100001.0
2007-02-05 07:13:00,0.6842,0.6842,0.6841,0.6841,65300000.0
2007-02-05 07:14:00,0.68428,0.68428,0.6841,0.68415,54200001.0
2007-02-05 07:15:00,0.684,0.6841,0.68397,0.68402,29600000.0
2007-02-05 07:16:00,0.68407,0.68424,0.68407,0.68423,39400000.0
2007-02-05 07:17:00,0.68425,0.68427,0.68419,0.68427,81299999.0
2007-02-05 07:18:00,0.68421,0.68432,0.68418,0.68432,128600000.0
2007-02-05 07:19:00,0.68431,0.68433,0.68413,0.68422,111400001.0
2007-02-05 07:20:00,0.68435,0.68445,0.68435,0.68445,45400000.0
2007-02-05 07:21:00,0.68425,0.68435,0.68425,0.6843,82800001.0
2007-02-05 07:22:00,0.68427,0.68428,0.68427,0.68428,23900000.0
2007-02-05 07:23:00,0.68418,0.68438,0.68418,0.68438,38800000.0
2007-02-05 07:24:00,0.68439,0.68443,0.68422,0.68443,113600000.0
2007-02-05 07:25:00,0.68436,0.68441,0.68427,0.68441,67600000.0
2007-02-05 07:26:00,0.68418,0.68427,0.68415,0.68427,99700000.0
2007-02-05 07:27:00,0.68436,0.68439,0.68428,0.68428,117600001.0
2007-02-05 07:28:00,0.6843,0.68442,0.68422,0.68438,80000000.0
2007-02-05 07:29:00,0.68443,0.68445,0.68429,0.68437,156800000.0
2007-02-05 07:30:00,0.68428,0.6844,0.6842,0.6844,84699999.0
2007-02-05 07:31:00,0.68429,0.68429,0.68411,0.68426,65100000.0
2007-02-05 07:32:00,0.68427,0.68441,0.68418,0.68428,85100000.0
2007-02-05 07:33:00,0.68424,0.68434,0.68412,0.6843,120800000.0
2007-02-05 07:34:00,0.68396,0.68438,0.68396,0.68427,73200000.0
2007-02-05 07:35:00,0.68414,0.68429,0.68414,0.68425,128300001.0
2007-02-05 07:36:00,0.68421,0.68434,0.68421,0.68434,86100001.0
2007-02-05 07:37:00,0.6843,0.6843,0.68414,0.68424,110000000.0
2007-02-05 07:38:00,0.68431,0.68434,0.68424,0.68431,86100000.0
2007-02-05 07:39:00,0.68422,0.68426,0.6842,0.68421,102400000.0
2007-02-05 07:40:00,0.68404,0.68423,0.68404,0.68415,127400002.0
2007-02-05 07:41:00,0.68407,0.68409,0.68404,0.68408,75600000.0
2007-02-05 07:42:00,0.68412,0.68423,0.68412,0.68423,29600000.0
2007-02-05 07:43:00,0.68432,0.68432,0.68414,0.68414,86100000.0
2007-02-05 07:44:00,0.68421,0.68421,0.68404,0.68416,47400000.0
2007-02-05 07:45:00,0.68411,0.68452,0.68397,0.68397,122100001.0
2007-02-05 07:46:00,0.68424,0.68437,0.6842,0.68437,67999999.0
2007-02-05 07:47:00,0.68425,0.68425,0.68415,0.68423,51000000.0
2007-02-05 07:48:00,0.6843,0.68435,0.68412,0.6843,49000000.0
2007-02-05 07:49:00,0.68418,0.68438,0.68413,0.68438,110099998.0
2007-02-05 07:50:00,0.68433,0.68433,0.68402,0.68412,92600001.0
2007-02-05 07:51:00,0.68418,0.68429,0.68411,0.68418,178399997.0
2007-02-05 07:52:00,0.68413,0.68413,0.68405,0.68405,14200000.0
2007-02-05 07:53:00,0.6842,0.6843,0.6841,0.6841,93300000.0
2007-02-05 07:54:00,0.68409,0.68424,0.68399,0.68421,93800000.0
2007-02-05 07:55:00,0.6843,0.6843,0.68425,0.68425,54099999.0
2007-02-05 07:56:00,0.68433,0.68433,0.68419,0.68428,164599997.0
2007-02-05 07:57:00,0.68438,0.6844,0.68418,0.6842,88800000.0
2007-02-05 07:58:00,0.68409,0.68425,0.68409,0.6841,113900000.0
2007-02-05 07:59:00,0.68424,0.68433,0.6842,0.68433,73300000.0
2007-02-05 08:00:00,0.68421,0.68444,0.68416,0.68434,106599999.0
2007-02-05 08:01:00,0.68427,0.68434,0.68413,0.68426,118200001.0
2007-02-05 08:02:00,0.68424,0.68439,0.68411,0.68413,131100000.0
2007-02-05 08:03:00,0.6842,0.68425,0.68419,0.68419,55500000.0
2007-02-05 08:04:00,0.68412,0.6842,0.684,0.68414,148499998.0
2007-02-05 08:05:00,0.68405,0.68419,0.68402,0.6841,96700000.0
2007-02-05 08:06:00,0.68426,0.68436,0.68419,0.68429,127100001.0
2007-02-05 08:07:00,0.68424,0.68436,0.68424,0.68435,36300000.0
2007-02-05 08:08:00,0.68426,0.68426,0.68397,0.68407,123400000.0
2007-02-05 08:09:00,0.68401,0.68416,0.68392,0.68392,74199999.0
2007-02-05 08:10:00,0.68392,0.68408,0.68382,0.68396,160399997.0
2007-02-05 08:11:00,0.68396,0.68409,0.6838,0.6838,89800001.0
2007-02-05 08:12:00,0.68359,0.68371,0.68359,0.6837,45399999.0
2007-02-05 08:13:00,0.68373,0.68378,0.6836,0.6836,84700000.0
2007-02-05 08:14:00,0.68364,0.68382,0.68364,0.68382,70099999.0
2007-02-05 08:15:00,0.68367,0.6838,0.68358,0.68358,46100000.0
2007-02-05 08:16:00,0.68357,0.68382,0.68357,0.68381,89100001.0
2007-02-05 08:17:00,0.68376,0.68383,0.68374,0.68383,14800000.0
2007-02-05 08:18:00,0.68375,0.68385,0.68366,0.68383,101499999.0
2007-02-05 08:19:00,0.6839,0.6839,0.68369,0.68369,65200000.0
2007-02-05 08:20:00,0.68379,0.68381,0.68367,0.6837,171999999.0
2007-02-05 08:21:00,0.68354,0.68383,0.68354,0.68383,54900000.0
2007-02-05 08:22:00,0.68393,0.68393,0.6838,0.6838,34999999.0
2007-02-05 08:23:00,0.68387,0.68401,0.68382,0.68393,111900000.0
2007-02-05 08:24:00,0.68397,0.68397,0.6839,0.68395,83700002.0
2007-02-05 08:25:00,0.68385,0.68385,0.6836,0.68363,96500000.0
2007-02-05 08:26:00,0.68378,0.68382,0.68378,0.68378,81899999.0
2007-02-05 08:27:00,0.68373,0.68373,0.68356,0.68365,73199999.0
2007-02-05 08:28:00,0.68357,0.68378,0.68349,0.68378,61400001.0
2007-02-05 08:29:00,0.6838,0.6838,0.68363,0.68363,58500001.0
2007-02-05 08:30:00,0.68367,0.68373,0.68352,0.68353,117000000.0
2007-02-05 08:31:00,0.68362,0.6837,0.68359,0.68362,68400001.0
2007-02-05 08:32:00,0.68366,0.68374,0.68364,0.68373,61000001.0
2007-02-05 08:33:00,0.68365,0.68375,0.68356,0.68364,79800000.0
2007-02-05 08:34:00,0.68372,0.68373,0.68368,0.68373,66600001.0
2007-02-05 08:35:00,0.68362,0.68367,0.68352,0.68367,72400000.0
2007-02-05 08:36:00,0.68354,0.68362,0.68342,0.68342,49600000.0
2007-02-05 08:37:00,0.68362,0.68372,0.68357,0.68366,61700000.0
2007-02-05 08:38:00,0.68355,0.68369,0.68355,0.68369,53300000.0
2007-02-05 08:39:00,0.68369,0.6838,0.68368,0.68377,96999998.0
2007-02-05 08:40:00,0.68371,0.68375,0.68359,0.6837,103700001.0
2007-02-05 08:41:00,0.68373,0.68374,0.6835,0.68366,109300001.0
2007-02-05 08:42:00,0.68374,0.68375,0.68359,0.68375,85300000.0
2007-02-05 08:43:00,0.68364,0.68383,0.68362,0.68368,124100001.0
2007-02-05 08:44:00,0.68367,0.68367,0.68354,0.68357,52099999.0
2007-02-05 08:45:00,0.68372,0.68381,0.68372,0.68381,73400000.0
2007-02-05 08:46:00,0.68375,0.68375,0.68353,0.68353,47099999.0
2007-02-05 08:47:00,0.68348,0.68363,0.68345,0.68363,81299998.0
2007-02-05 08:48:00,0.68354,0.68355,0.68342,0.68345,56499999.0
2007-02-05 08:49:00,0.68341,0.6836,0.68339,0.68341,118099999.0
2007-02-05 08:50:00,0.68342,0.68345,0.68322,0.68322,79100000.0
2007-02-05 08:51:00,0.6832,0.68325,0.68313,0.68322,72099998.0
2007-02-05 08:52:00,0.68324,0.68325,0.68317,0.68318,44300000.0
2007-02-05 08:53:00,0.68321,0.6833,0.68313,0.68323,116399999.0
2007-02-05 08:54:00,0.68328,0.68328,0.68319,0.6832,92400000.0
2007-02-05 08:55:00,0.68331,0.6834,0.68318,0.6834,77500000.0
2007-02-05 08:56:00,0.68347,0.68347,0.68309,0.68316,91499999.0
2007-02-05 08:57:00,0.68347,0.68349,0.68331,0.68335,73400001.0
2007-02-05 08:58:00,0.68353,0.68353,0.68318,0.68319,88500000.0
2007-02-05 08:59:00,0.6833,0.68337,0.68327,0.68337,75700000.0
2007-02-05 09:00:00,0.6833,0.68345,0.6833,0.68345,30300000.0
2007-02-05 09:01:00,0.68324,0.68344,0.68324,0.68334,75500001.0
2007-02-05 09:02:00,0.68339,0.68345,0.68339,0.68345,29500000.0
2007-02-05 09:03:00,0.68347,0.68358,0.68345,0.68358,59199999.0
2007-02-05 09:04:00,0.68364,0.68364,0.68344,0.68349,71899999.0
2007-02-05 09:05:00,0.6834,0.68342,0.68338,0.68338,33399999.0
2007-02-05 09:06:00,0.68329,0.68347,0.68329,0.68347,125500000.0
2007-02-05 09:07:00,0.68353,0.68353,0.6832,0.6832,86800001.0
2007-02-05 09:08:00,0.68337,0.68355,0.68325,0.68355,130399999.0
2007-02-05 09:09:00,0.68345,0.6835,0.68331,0.68332,114400001.0
2007-02-05 09:10:00,0.68325,0.68325,0.68305,0.68322,132400000.0
2007-02-05 09:11:00,0.68329,0.68329,0.68318,0.68329,77799999.0
2007-02-05 09:12:00,0.6833,0.6833,0.68317,0.68321,69500001.0
2007-02-05 09:13:00,0.68318,0.68318,0.68298,0.68306,95600000.0
2007-02-05 09:14:00,0.68317,0.6832,0.68309,0.68316,157700000.0
2007-02-05 09:15:00,0.68317,0.68326,0.68306,0.68308,115099998.0
2007-02-05 09:16:00,0.68319,0.68326,0.68319,0.68325,60400001.0
2007-02-05 09:17:00,0.68317,0.68319,0.683,0.683,133600000.0
2007-02-05 09:18:00,0.68341,0.68345,0.68301,0.68323,83600000.0
2007-02-05 09:19:00,0.68313,0.68318,0.68292,0.68298,117199998.0
2007-02-05 09:20:00,0.68302,0.68321,0.68302,0.68321,81799998.0
2007-02-05 09:21:00,0.6832,0.68328,0.68314,0.68314,90699999.0
2007-02-05 09:22:00,0.68333,0.68338,0.68321,0.68321,64900000.0
2007-02-05 09:23:00,0.68321,0.68351,0.68321,0.68345,127000001.0
2007-02-05 09:24:00,0.68308,0.68348,0.68306,0.6832,74300000.0
2007-02-05 09:25:00,0.68346,0.68346,0.68329,0.68343,60399999.0
2007-02-05 09:26:00,0.68348,0.68362,0.68343,0.68362,62900000.0
2007-02-05 09:27:00,0.68367,0.68367,0.68346,0.68346,88100000.0
2007-02-05 09:28:00,0.68347,0.68347,0.68338,0.68347,76499999.0
2007-02-05 09:29:00,0.68355,0.68358,0.68336,0.68352,120100000.0
2007-02-05 09:30:00,0.68356,0.68365,0.68356,0.68365,54300000.0
2007-02-05 09:31:00,0.68359,0.68367,0.68356,0.68367,59100000.0
2007-02-05 09:32:00,0.6836,0.6836,0.68347,0.68347,87600000.0
2007-02-05 09:33:00,0.68348,0.68364,0.68348,0.6836,104000001.0
2007-02-05 09:34:00,0.68353,0.68367,0.68346,0.68367,48199999.0
2007-02-05 09:35:00,0.68357,0.68357,0.68341,0.68341,135200001.0
2007-02-05 09:36:00,0.68333,0.68345,0.68312,0.68336,111000000.0
2007-02-05 09:37:00,0.68341,0.68356,0.68335,0.68348,63000000.0
2007-02-05 09:38:00,0.68359,0.68366,0.68353,0.68353,122399999.0
2007-02-05 09:39:00,0.68363,0.68372,0.68355,0.68355,100000000.0
2007-02-05 09:40:00,0.68354,0.68368,0.68354,0.68361,76699998.0
2007-02-05 09:41:00,0.68353,0.68361,0.68345,0.68361,121100001.0
2007-02-05 09:42:00,0.68355,0.6837,0.6835,0.6835,37300000.0
2007-02-05 09:43:00,0.68353,0.68364,0.68342,0.68342,124200002.0
2007-02-05 09:44:00,0.68344,0.68364,0.68344,0.68364,76499998.0
2007-02-05 09:45:00,0.68371,0.68375,0.68349,0.68373,88500000.0
2007-02-05 09:46:00,0.68352,0.68385,0.6835,0.68358,90700000.0
2007-02-05 09:47:00,0.68366,0.68369,0.68354,0.68369,46900000.0
2007-02-05 09:48:00,0.68356,0.68373,0.68351,0.68373,61200000.0
2007-02-05 09:49:00,0.6838,0.68403,0.6838,0.68403,51200000.0
2007-02-05 09:50:00,0.68393,0.68419,0.68385,0.68407,81500001.0
2007-02-05 09:51:00,0.68407,0.68419,0.68397,0.68412,99900000.0
2007-02-05 09:52:00,0.68415,0.68428,0.68415,0.68426,42700000.0
2007-02-05 09:53:00,0.68405,0.68405,0.68395,0.68395,11900000.0
2007-02-05 09:54:00,0.68384,0.68399,0.68382,0.68399,98800001.0
2007-02-05 09:55:00,0.6839,0.684,0.68383,0.68388,38700000.0
2007-02-05 09:56:00,0.68407,0.68425,0.6838,0.68425,153300002.0
2007-02-05 09:57:00,0.68386,0.684,0.68386,0.684,94600001.0
2007-02-05 09:58:00,0.68392,0.68392,0.68388,0.68388,23100000.0
2007-02-05 09:59:00,0.68393,0.68396,0.6839,0.6839,65400000.0
2007-02-05 10:00:00,0.68379,0.68397,0.6837,0.68397,113899998.0
2007-02-05 10:01:00,0.68398,0.68406,0.68395,0.68396,95199999.0
2007-02-05 10:02:00,0.68392,0.6842,0.68392,0.68418,108799998.0
2007-02-05 10:03:00,0.68419,0.68427,0.68405,0.68405,78600000.0
2007-02-05 10:04:00,0.68405,0.68413,0.68405,0.68405,25600000.0
2007-02-05 10:05:00,0.68406,0.68429,0.68397,0.68397,68600000.0
2007-02-05 10:06:00,0.68427,0.68427,0.684,0.68414,100700001.0
2007-02-05 10:07:00,0.68415,0.68425,0.68415,0.68421,77300000.0
2007-02-05 10:08:00,0.68423,0.68431,0.6841,0.68424,117100001.0
2007-02-05 10:09:00,0.68405,0.68439,0.68405,0.68439,148899999.0
2007-02-05 10:10:00,0.68441,0.68443,0.68434,0.68439,99600003.0
2007-02-05 10:11:00,0.6844,0.6844,0.68421,0.68433,110999999.0
2007-02-05 10:12:00,0.68428,0.68432,0.68428,0.68432,15100000.0
2007-02-05 10:13:00,0.6842,0.6844,0.6842,0.6844,75700000.0
2007-02-05 10:14:00,0.68438,0.68438,0.68414,0.68414,83000000.0
2007-02-05 10:15:00,0.68432,0.68438,0.68432,0.68434,27700000.0
2007-02-05 10:16:00,0.68445,0.68445,0.68412,0.68412,116500000.0
2007-02-05 10:17:00,0.6844,0.68496,0.6844,0.68496,82900001.0
2007-02-05 10:18:00,0.68495,0.68495,0.68468,0.68487,104700002.0
2007-02-05 10:19:00,0.6849,0.685,0.6848,0.6848,103500001.0
2007-02-05 10:20:00,0.68497,0.68498,0.68485,0.68493,71500000.0
2007-02-05 10:21:00,0.685,0.685,0.6849,0.68493,202599996.0
2007-02-05 10:22:00,0.6849,0.68494,0.6848,0.68488,100799999.0
2007-02-05 10:23:00,0.68486,0.68495,0.68473,0.68485,173900002.0
2007-02-05 10:24:00,0.68492,0.68501,0.68492,0.68497,58100001.0
2007-02-05 10:25:00,0.68489,0.68495,0.68467,0.68487,71899998.0
2007-02-05 10:26:00,0.68489,0.68515,0.68489,0.68515,81299998.0
2007-02-05 10:27:00,0.68532,0.68532,0.68519,0.6853,116200001.0
2007-02-05 10:28:00,0.68531,0.68533,0.68526,0.68531,42700000.0
2007-02-05 10:29:00,0.68557,0.6859,0.68534,0.68584,134799997.0
2007-02-05 10:30:00,0.68581,0.68581,0.68543,0.68549,54200000.0
2007-02-05 10:31:00,0.68542,0.68563,0.68542,0.68563,83300001.0
2007-02-05 10:32:00,0.68558,0.68583,0.68558,0.68562,89299998.0
2007-02-05 10:33:00,0.68555,0.68565,0.68532,0.68532,84900001.0
2007-02-05 10:34:00,0.6854,0.6856,0.6854,0.6856,43000000.0
2007-02-05 10:35:00,0.68551,0.68552,0.68537,0.68545,101800000.0
2007-02-05 10:36:00,0.68544,0.68547,0.68531,0.68547,52400000.0
2007-02-05 10:37:00,0.68543,0.68548,0.68539,0.68548,113300000.0
2007-02-05 10:38:00,0.68539,0.68539,0.68531,0.68535,38999999.0
2007-02-05 10:39:00,0.68532,0.68573,0.68532,0.68573,122699998.0
2007-02-05 10:40:00,0.68577,0.68577,0.68543,0.68562,107199997.0
2007-02-05 10:41:00,0.68552,0.68556,0.68544,0.68548,69199999.0
2007-02-05 10:42:00,0.68545,0.68547,0.68532,0.68547,63000000.0
2007-02-05 10:43:00,0.68545,0.68558,0.68545,0.6855,67300000.0
2007-02-05 10:44:00,0.6855,0.6855,0.68542,0.6855,54499998.0
2007-02-05 10:45:00,0.68552,0.68552,0.68535,0.6855,167099998.0
2007-02-05 10:46:00,0.68542,0.68545,0.6854,0.68545,84100000.0
2007-02-05 10:47:00,0.68529,0.68546,0.68526,0.68545,102799999.0
2007-02-05 10:48:00,0.68539,0.68554,0.68533,0.6855,91899999.0
2007-02-05 10:49:00,0.68541,0.68551,0.68541,0.68543,70800000.0
2007-02-05 10:50:00,0.68553,0.68582,0.68553,0.68582,93399999.0
2007-02-05 10:51:00,0.68574,0.68594,0.68555,0.68594,82300001.0
2007-02-05 10:52:00,0.686,0.68604,0.68588,0.68604,91899997.0
2007-02-05 10:53:00,0.686,0.686,0.68586,0.68597,73000000.0
2007-02-05 10:54:00,0.6859,0.686,0.68576,0.68592,94399998.0
2007-02-05 10:55:00,0.68592,0.68592,0.68578,0.68592,60600000.0
2007-02-05 10:56:00,0.68599,0.68601,0.68586,0.68593,113700002.0
2007-02-05 10:57:00,0.68592,0.68598,0.6857,0.68574,92800000.0
2007-02-05 10:58:00,0.68566,0.68573,0.68556,0.68563,130400001.0
2007-02-05 10:59:00,0.68564,0.68574,0.68564,0.68574,104600000.0
2007-02-05 11:00:00,0.68574,0.68581,0.6855,0.68581,106900001.0
2007-02-05 11:01:00,0.68574,0.68578,0.68554,0.68568,144500001.0
2007-02-05 11:02:00,0.68577,0.68585,0.68563,0.6858,97300001.0
2007-02-05 11:03:00,0.68579,0.68588,0.68561,0.68583,105300000.0
2007-02-05 11:04:00,0.68585,0.6859,0.68573,0.68573,60600000.0
2007-02-05 11:05:00,0.68589,0.68592,0.68575,0.68575,36900000.0
2007-02-05 11:06:00,0.68588,0.68594,0.68579,0.6858,87000000.0
2007-02-05 11:07:00,0.68583,0.68583,0.6857,0.68578,52300000.0
2007-02-05 11:08:00,0.68575,0.68587,0.68575,0.68585,57599999.0
2007-02-05 11:09:00,0.68572,0.68581,0.68563,0.68581,123600001.0
2007-02-05 11:10:00,0.68576,0.68583,0.68555,0.68581,91700000.0
2007-02-05 11:11:00,0.68583,0.68583,0.68566,0.68569,109300002.0
2007-02-05 11:12:00,0.68569,0.68574,0.68563,0.68563,93300001.0
2007-02-05 11:13:00,0.68556,0.68578,0.68556,0.68574,125900000.0
2007-02-05 11:14:00,0.68571,0.68582,0.68568,0.68575,181800000.0
2007-02-05 11:15:00,0.68578,0.68578,0.68558,0.68559,71100000.0
2007-02-05 11:16:00,0.6856,0.6856,0.68522,0.68523,74000001.0
2007-02-05 11:17:00,0.68533,0.68533,0.6851,0.68531,155400003.0
2007-02-05 11:18:00,0.68529,0.6853,0.6852,0.6852,122100000.0
2007-02-05 11:19:00,0.68499,0.68518,0.68494,0.68507,86600000.0
2007-02-05 11:20:00,0.685,0.68527,0.685,0.68527,80900001.0
2007-02-05 11:21:00,0.68507,0.68507,0.68475,0.68475,78299999.0
2007-02-05 11:22:00,0.68474,0.68489,0.68469,0.6847,73400000.0
2007-02-05 11:23:00,0.6847,0.6847,0.68443,0.68448,81400000.0
2007-02-05 11:24:00,0.68445,0.68455,0.68439,0.68453,154099997.0
2007-02-05 11:25:00,0.68434,0.68439,0.68414,0.68414,114099998.0
2007-02-05 11:26:00,0.68445,0.68452,0.6844,0.68442,96599999.0
2007-02-05 11:27:00,0.68487,0.68523,0.68473,0.68523,63200000.0
2007-02-05 11:28:00,0.68503,0.68503,0.68462,0.68465,41500000.0
2007-02-05 11:29:00,0.68472,0.6849,0.68469,0.68469,95000000.0
2007-02-05 11:30:00,0.6847,0.6847,0.68456,0.68458,99800001.0
2007-02-05 11:31:00,0.6846,0.6846,0.6844,0.6844,72600000.0
2007-02-05 11:32:00,0.68437,0.68443,0.68424,0.68424,34400000.0
2007-02-05 11:33:00,0.6842,0.68432,0.68414,0.68432,101100002.0
2007-02-05 11:34:00,0.68432,0.68432,0.68414,0.68417,45800000.0
2007-02-05 11:35:00,0.68425,0.68427,0.68414,0.68427,42000000.0
2007-02-05 11:36:00,0.68424,0.68437,0.68417,0.68417,110200000.0
2007-02-05 11:37:00,0.68418,0.68429,0.68418,0.6842,58200000.0
2007-02-05 11:38:00,0.68412,0.68423,0.68401,0.6841,109200000.0
2007-02-05 11:39:00,0.68414,0.68414,0.68386,0.68388,126400000.0
2007-02-05 11:40:00,0.68393,0.68434,0.68393,0.68403,78999999.0
2007-02-05 11:41:00,0.68392,0.68409,0.68392,0.68393,79099999.0
2007-02-05 11:42:00,0.68373,0.6839,0.68365,0.68371,85900000.0
2007-02-05 11:43:00,0.68358,0.68375,0.68342,0.68342,132499998.0
2007-02-05 11:44:00,0.68368,0.68368,0.68355,0.68368,69400000.0
2007-02-05 11:45:00,0.6837,0.6838,0.6837,0.6837,91800000.0
2007-02-05 11:46:00,0.68365,0.68365,0.68337,0.68355,63700001.0
2007-02-05 11:47:00,0.68364,0.68364,0.68336,0.68349,101799999.0
2007-02-05 11:48:00,0.68349,0.68357,0.68344,0.68344,76300000.0
2007-02-05 11:49:00,0.6836,0.68366,0.68342,0.68366,78000000.0
2007-02-05 11:50:00,0.68374,0.68383,0.68362,0.68362,65600000.0
2007-02-05 11:51:00,0.68364,0.68373,0.68364,0.68369,35100000.0
2007-02-05 11:52:00,0.68372,0.68372,0.68356,0.68371,85700000.0
2007-02-05 11:53:00,0.68375,0.68375,0.68365,0.6837,99900002.0
2007-02-05 11:54:00,0.68377,0.68379,0.68374,0.68377,47200001.0
2007-02-05 11:55:00,0.68368,0.68378,0.68368,0.68378,63300000.0
2007-02-05 11:56:00,0.68377,0.68377,0.68359,0.68367,80100001.0
2007-02-05 11:57:00,0.68366,0.6838,0.68365,0.68373,92300000.0
2007-02-05 11:58:00,0.68378,0.6838,0.68375,0.6838,63700000.0
2007-02-05 11:59:00,0.68382,0.68383,0.68372,0.68383,101100000.0
2007-02-05 12:00:00,0.6838,0.68389,0.68365,0.68389,69300000.0
2007-02-05 12:01:00,0.6839,0.68416,0.6839,0.68407,140000001.0
2007-02-05 12:02:00,0.68407,0.68413,0.68397,0.68403,140600000.0
2007-02-05 12:03:00,0.68399,0.68399,0.68389,0.68397,119699999.0
2007-02-05 12:04:00,0.68408,0.68415,0.68389,0.68413,147900002.0
2007-02-05 12:05:00,0.68402,0.68406,0.68387,0.68406,110700001.0
2007-02-05 12:06:00,0.68401,0.68401,0.68371,0.68399,98900001.0
2007-02-05 12:07:00,0.68395,0.68397,0.68383,0.68387,90799999.0
2007-02-05 12:08:00,0.68377,0.68392,0.68373,0.68388,72200001.0
2007-02-05 12:09:00,0.68392,0.68393,0.68385,0.68393,55000000.0
2007-02-05 12:10:00,0.68391,0.68402,0.68383,0.68402,114600000.0
2007-02-05 12:11:00,0.68383,0.68387,0.68357,0.68364,135899998.0
2007-02-05 12:12:00,0.68347,0.68373,0.68347,0.68373,51000000.0
2007-02-05 12:13:00,0.68373,0.68373,0.68358,0.68371,105799998.0
2007-02-05 12:14:00,0.68382,0.68392,0.68382,0.68382,55700000.0
2007-02-05 12:15:00,0.68376,0.68385,0.68371,0.68385,103999999.0
2007-02-05 12:16:00,0.68385,0.68385,0.68382,0.68383,57400000.0
2007-02-05 12:17:00,0.68377,0.68377,0.68365,0.68365,60500000.0
2007-02-05 12:18:00,0.68371,0.68377,0.68368,0.68377,44500000.0
2007-02-05 12:19:00,0.68402,0.68409,0.68369,0.68394,87999996.0
2007-02-05 12:20:00,0.68377,0.68377,0.6835,0.6835,119900000.0
2007-02-05 12:21:00,0.68337,0.68352,0.68327,0.68352,79100000.0
2007-02-05 12:22:00,0.68343,0.68343,0.68316,0.68324,48200000.0
2007-02-05 12:23:00,0.68314,0.68384,0.68307,0.68384,56700001.0
2007-02-05 12:24:00,0.68372,0.6838,0.68334,0.68334,111199998.0
2007-02-05 12:25:00,0.68315,0.68334,0.68308,0.68334,104100000.0
2007-02-05 12:26:00,0.68334,0.68338,0.68311,0.68311,108700000.0
2007-02-05 12:27:00,0.68302,0.68311,0.68297,0.68304,122100000.0
2007-02-05 12:28:00,0.68309,0.68324,0.68309,0.68324,110399999.0
2007-02-05 12:29:00,0.68323,0.68349,0.68321,0.68349,104799999.0
2007-02-05 12:30:00,0.68347,0.68352,0.68335,0.68335,54600000.0
2007-02-05 12:31:00,0.68335,0.68336,0.68314,0.68336,90900002.0
2007-02-05 12:32:00,0.68345,0.68345,0.68322,0.68322,131399999.0
2007-02-05 12:33:00,0.68319,0.68326,0.68305,0.68312,72600001.0
2007-02-05 12:34:00,0.68314,0.68316,0.68297,0.68308,125100001.0
2007-02-05 12:35:00,0.68297,0.6832,0.68292,0.6832,106000000.0
2007-02-05 12:36:00,0.68309,0.68311,0.68283,0.68302,103000000.0
2007-02-05 12:37:00,0.68279,0.68279,0.68259,0.68269,102300001.0
2007-02-05 12:38:00,0.68271,0.68271,0.68239,0.68271,75099999.0
2007-02-05 12:39:00,0.68283,0.68297,0.68283,0.68289,78200001.0
2007-02-05 12:40:00,0.68282,0.68298,0.68271,0.68298,95499998.0
2007-02-05 12:41:00,0.68283,0.68283,0.68264,0.68264,105800001.0
2007-02-05 12:42:00,0.68271,0.68271,0.68261,0.68261,65600000.0
2007-02-05 12:43:00,0.68271,0.68288,0.68271,0.68286,61900000.0
2007-02-05 12:44:00,0.68279,0.68285,0.68275,0.68275,27000000.0
2007-02-05 12:45:00,0.68277,0.68292,0.68274,0.68277,101400000.0
2007-02-05 12:46:00,0.6828,0.6829,0.6828,0.68282,61400000.0
2007-02-05 12:47:00,0.68289,0.68291,0.68289,0.68291,17500000.0
2007-02-05 12:48:00,0.68293,0.68293,0.6828,0.68288,93600000.0
2007-02-05 12:49:00,0.6829,0.68291,0.68282,0.68288,62200000.0
2007-02-05 12:50:00,0.68285,0.68291,0.68279,0.68284,108699999.0
2007-02-05 12:51:00,0.68297,0.68297,0.68265,0.68265,59100000.0
2007-02-05 12:52:00,0.68255,0.6827,0.68245,0.6826,92600001.0
2007-02-05 12:53:00,0.68257,0.68276,0.68257,0.68276,125800000.0
2007-02-05 12:54:00,0.68273,0.68273,0.68258,0.68272,58899999.0
2007-02-05 12:55:00,0.68261,0.68287,0.68247,0.6825,184300003.0
2007-02-05 12:56:00,0.68257,0.68262,0.68254,0.68254,84899998.0
2007-02-05 12:57:00,0.68248,0.68259,0.68242,0.68259,68900000.0
2007-02-05 12:58:00,0.68252,0.68252,0.68232,0.68232,60200000.0
2007-02-05 12:59:00,0.68237,0.68244,0.68235,0.68244,49400000.0
2007-02-05 13:00:00,0.68238,0.6824,0.68226,0.6824,58799999.0
2007-02-05 13:01:00,0.68216,0.68216,0.68179,0.6819,86700000.0
2007-02-05 13:02:00,0.68188,0.68191,0.68172,0.68176,107000000.0
2007-02-05 13:03:00,0.68179,0.68187,0.6816,0.6816,48800000.0
2007-02-05 13:04:00,0.68146,0.68169,0.68146,0.68167,86599998.0
2007-02-05 13:05:00,0.68169,0.68186,0.68169,0.68179,77400000.0
2007-02-05 13:06:00,0.68177,0.68178,0.68165,0.68175,62200000.0
2007-02-05 13:07:00,0.6816,0.68187,0.6816,0.68179,144600002.0
2007-02-05 13:08:00,0.68159,0.68192,0.68159,0.68175,60399999.0
2007-02-05 13:09:00,0.68202,0.68202,0.68176,0.68187,117200000.0
2007-02-05 13:10:00,0.68202,0.68223,0.68202,0.68222,62500000.0
2007-02-05 13:11:00,0.68221,0.68238,0.68221,0.68224,97100001.0
2007-02-05 13:12:00,0.68225,0.68235,0.68219,0.68227,119900001.0
2007-02-05 13:13:00,0.68246,0.68265,0.68242,0.68258,104299999.0
2007-02-05 13:14:00,0.68249,0.68249,0.68234,0.68234,65299999.0
2007-02-05 13:15:00,0.68237,0.68243,0.68235,0.68243,129800000.0
2007-02-05 13:16:00,0.68238,0.68238,0.68212,0.68224,68400000.0
2007-02-05 13:17:00,0.68213,0.68232,0.68212,0.68232,103500003.0
2007-02-05 13:18:00,0.6823,0.68234,0.68211,0.68211,88500000.0
2007-02-05 13:19:00,0.68201,0.68215,0.6819,0.68202,132399999.0
2007-02-05 13:20:00,0.68179,0.68209,0.68179,0.68209,74099998.0
2007-02-05 13:21:00,0.68205,0.68213,0.68203,0.68203,50400000.0
2007-02-05 13:22:00,0.68205,0.68216,0.68182,0.68182,46600000.0
2007-02-05 13:23:00,0.68176,0.68183,0.68168,0.68183,112200001.0
2007-02-05 13:24:00,0.68189,0.68215,0.68174,0.6818,133100000.0
2007-02-05 13:25:00,0.68207,0.68207,0.68193,0.68193,74199998.0
2007-02-05 13:26:00,0.68195,0.68216,0.68186,0.68209,97200003.0
2007-02-05 13:27:00,0.68208,0.68208,0.68176,0.68176,82199997.0
2007-02-05 13:28:00,0.6822,0.6824,0.68198,0.6824,74599999.0
2007-02-05 13:29:00,0.68242,0.68245,0.68182,0.68182,135900000.0
2007-02-05 13:30:00,0.6818,0.68209,0.6818,0.68209,159400002.0
2007-02-05 13:31:00,0.68224,0.68237,0.68212,0.68237,91900000.0
2007-02-05 13:32:00,0.68211,0.68211,0.68189,0.68189,72400000.0
2007-02-05 13:33:00,0.68239,0.68242,0.68177,0.6818,110000000.0
2007-02-05 13:34:00,0.68189,0.68206,0.68185,0.68185,118499998.0
2007-02-05 13:35:00,0.6818,0.6818,0.6817,0.6817,88399999.0
2007-02-05 13:36:00,0.68172,0.68187,0.68172,0.68187,89300000.0
2007-02-05 13:37:00,0.68196,0.68208,0.68185,0.68185,133799998.0
2007-02-05 13:38:00,0.68187,0.6821,0.68187,0.68205,48500000.0
2007-02-05 13:39:00,0.68201,0.68201,0.6819,0.6819,94300001.0
2007-02-05 13:40:00,0.68194,0.68202,0.68194,0.682,54200000.0
2007-02-05 13:41:00,0.6819,0.68217,0.68164,0.68217,125399999.0
2007-02-05 13:42:00,0.68192,0.68206,0.68177,0.68177,90099999.0
2007-02-05 13:43:00,0.68178,0.68186,0.6816,0.68172,92499999.0
2007-02-05 13:44:00,0.6818,0.6818,0.68146,0.6817,105200002.0
2007-02-05 13:45:00,0.68173,0.68191,0.6817,0.6817,105400001.0
2007-02-05 13:46:00,0.68163,0.68177,0.68163,0.68177,79800001.0
2007-02-05 13:47:00,0.68176,0.6818,0.68169,0.6818,80399999.0
2007-02-05 13:48:00,0.68179,0.68191,0.68179,0.68183,65899999.0
2007-02-05 13:49:00,0.68194,0.68194,0.68177,0.68177,51500000.0
2007-02-05 13:50:00,0.68179,0.68196,0.68179,0.68195,84400001.0
2007-02-05 13:51:00,0.68182,0.68186,0.68179,0.6818,95399999.0
2007-02-05 13:52:00,0.68173,0.68187,0.68156,0.68187,84800001.0
2007-02-05 13:53:00,0.68195,0.68195,0.68183,0.6819,113200000.0
2007-02-05 13:54:00,0.68177,0.68177,0.6815,0.68163,85099999.0
2007-02-05 13:55:00,0.68162,0.68168,0.68152,0.68159,136200000.0
2007-02-05 13:56:00,0.68142,0.68149,0.68125,0.6813,112700001.0
2007-02-05 13:57:00,0.68129,0.6814,0.68121,0.6814,73299999.0
2007-02-05 13:58:00,0.6814,0.6814,0.68125,0.68135,100200002.0
2007-02-05 13:59:00,0.68137,0.68137,0.68106,0.68115,80899999.0
2007-02-05 14:00:00,0.68104,0.68104,0.68061,0.68082,72900000.0
2007-02-05 14:01:00,0.68092,0.68104,0.68066,0.68066,84699999.0
2007-02-05 14:02:00,0.68089,0.68093,0.68083,0.6809,69600000.0
2007-02-05 14:03:00,0.68102,0.68106,0.68092,0.68092,78100000.0
2007-02-05 14:04:00,0.68094,0.68103,0.68086,0.68103,130300002.0
2007-02-05 14:05:00,0.68092,0.68092,0.68078,0.68078,123200000.0
2007-02-05 14:06:00,0.68076,0.68076,0.68041,0.68057,86200000.0
2007-02-05 14:07:00,0.68067,0.68085,0.68055,0.68069,122500001.0
2007-02-05 14:08:00,0.68105,0.68126,0.68094,0.68119,82899998.0
2007-02-05 14:09:00,0.68119,0.68119,0.68093,0.68101,139899998.0
2007-02-05 14:10:00,0.681,0.681,0.68064,0.68067,70199999.0
2007-02-05 14:11:00,0.6805,0.68069,0.6805,0.6806,139899998.0
2007-02-05 14:12:00,0.68058,0.68068,0.68048,0.68048,50199999.0
2007-02-05 14:13:00,0.68059,0.68066,0.68052,0.68066,80100000.0
2007-02-05 14:14:00,0.6807,0.68081,0.68056,0.68056,71100000.0
2007-02-05 14:15:00,0.68054,0.68064,0.68048,0.68052,107400001.0
2007-02-05 14:16:00,0.68062,0.6808,0.68056,0.68062,105099999.0
2007-02-05 14:17:00,0.68068,0.68087,0.68064,0.68073,75799999.0
2007-02-05 14:18:00,0.68063,0.68081,0.6806,0.68081,100600000.0
2007-02-05 14:19:00,0.68072,0.68072,0.6805,0.68058,79400000.0
2007-02-05 14:20:00,0.68059,0.68076,0.68059,0.68075,94799998.0
2007-02-05 14:21:00,0.68069,0.68076,0.68069,0.68076,44200000.0
2007-02-05 14:22:00,0.68071,0.68091,0.68067,0.68082,134899999.0
2007-02-05 14:23:00,0.68092,0.68106,0.68087,0.68099,101900002.0
2007-02-05 14:24:00,0.68111,0.68126,0.681,0.68126,78800001.0
2007-02-05 14:25:00,0.68119,0.68136,0.68115,0.68121,125999999.0
2007-02-05 14:26:00,0.68113,0.68116,0.68112,0.68115,57400001.0
2007-02-05 14:27:00,0.68111,0.68126,0.68107,0.68112,103500000.0
2007-02-05 14:28:00,0.68108,0.68116,0.68105,0.68105,67599999.0
2007-02-05 14:29:00,0.68098,0.68098,0.68084,0.68092,103700000.0
2007-02-05 14:30:00,0.68086,0.68097,0.68082,0.68093,106800002.0
2007-02-05 14:31:00,0.68097,0.68104,0.68079,0.68081,96300000.0
2007-02-05 14:32:00,0.68076,0.68084,0.68072,0.68073,93199999.0
2007-02-05 14:33:00,0.68083,0.68097,0.68083,0.68089,24100000.0
2007-02-05 14:34:00,0.68099,0.68102,0.68087,0.68099,54600001.0
2007-02-05 14:35:00,0.68098,0.68118,0.68098,0.68116,55799999.0
2007-02-05 14:36:00,0.68127,0.68131,0.68117,0.68125,87999999.0
2007-02-05 14:37:00,0.68119,0.68131,0.68111,0.68113,95299998.0
2007-02-05 14:38:00,0.68105,0.68108,0.68104,0.68108,90500001.0
2007-02-05 14:39:00,0.68093,0.68104,0.68087,0.68099,143200000.0
2007-02-05 14:40:00,0.68077,0.68087,0.68069,0.68087,74600000.0
2007-02-05 14:41:00,0.68088,0.68092,0.68077,0.68086,77399999.0
2007-02-05 14:42:00,0.68085,0.68094,0.68081,0.6809,96000001.0
2007-02-05 14:43:00,0.6809,0.68095,0.68082,0.68095,80199998.0
2007-02-05 14:44:00,0.68082,0.68099,0.68082,0.68099,65700000.0
2007-02-05 14:45:00,0.68092,0.68101,0.68087,0.68087,109300000.0
2007-02-05 14:46:00,0.68094,0.68094,0.68089,0.68089,99200001.0
2007-02-05 14:47:00,0.68088,0.68097,0.68083,0.68087,148900001.0
2007-02-05 14:48:00,0.6809,0.68094,0.68088,0.68094,88499998.0
2007-02-05 14:49:00,0.68099,0.68103,0.68089,0.68094,112300000.0
2007-02-05 14:50:00,0.68103,0.68109,0.68091,0.68105,90899999.0
2007-02-05 14:51:00,0.68108,0.68108,0.68089,0.68091,67000000.0
2007-02-05 14:52:00,0.68092,0.68107,0.68092,0.68095,74499998.0
2007-02-05 14:53:00,0.68101,0.68101,0.68076,0.68076,62300000.0
2007-02-05 14:54:00,0.68095,0.68099,0.68081,0.68099,57500001.0
2007-02-05 14:55:00,0.68096,0.68106,0.68087,0.68106,82200000.0
2007-02-05 14:56:00,0.68114,0.68127,0.68098,0.681,99499999.0
2007-02-05 14:57:00,0.68101,0.68116,0.68097,0.68116,63299999.0
2007-02-05 14:58:00,0.68111,0.68113,0.68102,0.68102,86899999.0
2007-02-05 14:59:00,0.68113,0.68125,0.68113,0.68125,66500000.0
2007-02-05 15:00:00,0.68128,0.68129,0.6812,0.68125,89599999.0
2007-02-05 15:01:00,0.68122,0.68127,0.68115,0.68122,94399999.0
2007-02-05 15:02:00,0.68129,0.68148,0.68115,0.68139,57799999.0
2007-02-05 15:03:00,0.68142,0.68148,0.68137,0.68144,72300001.0
2007-02-05 15:04:00,0.68151,0.68153,0.68137,0.68153,83400000.0
2007-02-05 15:05:00,0.68188,0.6821,0.6817,0.6821,158500000.0
2007-02-05 15:06:00,0.68217,0.6822,0.68203,0.68211,138499998.0
2007-02-05 15:07:00,0.68204,0.68216,0.68191,0.68203,102400001.0
2007-02-05 15:08:00,0.68193,0.68193,0.68165,0.68165,186400001.0
2007-02-05 15:09:00,0.68188,0.68193,0.68186,0.6819,52700000.0
2007-02-05 15:10:00,0.68176,0.68195,0.68142,0.68154,164499998.0
2007-02-05 15:11:00,0.68181,0.68192,0.68181,0.68192,39500000.0
2007-02-05 15:12:00,0.68204,0.68206,0.68194,0.68194,82300000.0
2007-02-05 15:13:00,0.68188,0.68212,0.68187,0.68204,109299999.0
2007-02-05 15:14:00,0.68218,0.68218,0.68202,0.68207,60600000.0
2007-02-05 15:15:00,0.68206,0.68209,0.68194,0.68194,97200000.0
2007-02-05 15:16:00,0.68187,0.68217,0.68187,0.68212,95600000.0
2007-02-05 15:17:00,0.6822,0.68228,0.68212,0.68212,90600000.0
2007-02-05 15:18:00,0.68221,0.68239,0.68221,0.68239,87399998.0
2007-02-05 15:19:00,0.68252,0.6826,0.68239,0.6826,106900000.0
2007-02-05 15:20:00,0.6826,0.6826,0.68223,0.68223,153400000.0
2007-02-05 15:21:00,0.68207,0.68216,0.68193,0.68193,118399998.0
2007-02-05 15:22:00,0.68193,0.68193,0.68174,0.68187,148399997.0
2007-02-05 15:23:00,0.6818,0.68184,0.68171,0.68181,52700001.0
2007-02-05 15:24:00,0.68186,0.68197,0.68169,0.68191,103500001.0
2007-02-05 15:25:00,0.6819,0.6819,0.68169,0.68169,134100000.0
2007-02-05 15:26:00,0.68165,0.68185,0.68162,0.68185,57000000.0
2007-02-05 15:27:00,0.68183,0.6819,0.68154,0.68154,59500000.0
2007-02-05 15:28:00,0.68152,0.68181,0.68152,0.68165,123700000.0
2007-02-05 15:29:00,0.68165,0.6818,0.68165,0.6817,103300001.0
2007-02-05 15:30:00,0.68177,0.68188,0.68177,0.68186,55500001.0
2007-02-05 15:31:00,0.68188,0.68191,0.68172,0.68191,40300000.0
2007-02-05 15:32:00,0.68185,0.68185,0.68161,0.68165,55400000.0
2007-02-05 15:33:00,0.68174,0.68176,0.68174,0.68176,16700000.0
2007-02-05 15:34:00,0.68183,0.68183,0.68161,0.68175,82100000.0
2007-02-05 15:35:00,0.68184,0.68194,0.68184,0.68194,66000000.0
2007-02-05 15:36:00,0.68192,0.68198,0.68192,0.68192,55600000.0
2007-02-05 15:37:00,0.68182,0.68184,0.6817,0.68182,81800000.0
2007-02-05 15:38:00,0.68179,0.68188,0.68172,0.68177,70200000.0
2007-02-05 15:39:00,0.68155,0.6818,0.68135,0.6814,106099999.0
2007-02-05 15:40:00,0.68177,0.6818,0.68145,0.68145,80900000.0
2007-02-05 15:41:00,0.68163,0.68177,0.68158,0.68175,70200002.0
2007-02-05 15:42:00,0.6818,0.68189,0.68175,0.68177,50200001.0
2007-02-05 15:43:00,0.68184,0.68189,0.68181,0.68183,40500000.0
2007-02-05 15:44:00,0.68185,0.68185,0.68183,0.68183,19900000.0
2007-02-05 15:45:00,0.68176,0.68176,0.68174,0.68174,19000000.0
2007-02-05 15:46:00,0.68179,0.68194,0.68171,0.68171,62699999.0
2007-02-05 15:47:00,0.68179,0.68179,0.68175,0.68175,50200000.0
2007-02-05 15:48:00,0.68165,0.68173,0.68151,0.68173,70600002.0
2007-02-05 15:49:00,0.68177,0.68191,0.6817,0.68171,165699999.0
2007-02-05 15:50:00,0.68171,0.68171,0.68163,0.68163,56599999.0
2007-02-05 15:51:00,0.68168,0.68182,0.68165,0.6818,32600000.0
2007-02-05 15:52:00,0.68164,0.68178,0.68161,0.68174,99700000.0
2007-02-05 15:53:00,0.68166,0.6818,0.6816,0.6818,96500001.0
2007-02-05 15:54:00,0.68186,0.68186,0.68174,0.68174,10800000.0
2007-02-05 15:55:00,0.68172,0.68182,0.68166,0.6817,66900000.0
2007-02-05 15:56:00,0.6818,0.68183,0.6817,0.6818,77200001.0
2007-02-05 15:57:00,0.68179,0.68179,0.68164,0.68164,99699999.0
2007-02-05 15:58:00,0.68163,0.68183,0.68163,0.68183,71100000.0
2007-02-05 15:59:00,0.6817,0.68181,0.68167,0.68181,65999999.0
2007-02-05 16:00:00,0.68177,0.68189,0.68177,0.68188,55200000.0
2007-02-05 16:01:00,0.68184,0.68184,0.68165,0.68168,23600000.0
2007-02-05 16:02:00,0.68173,0.68181,0.6817,0.68176,76400000.0
2007-02-05 16:03:00,0.68179,0.68183,0.68168,0.6817,161899999.0
2007-02-05 16:04:00,0.68173,0.68175,0.68165,0.68175,95200003.0
2007-02-05 16:05:00,0.68169,0.6818,0.6814,0.68141,98000000.0
2007-02-05 16:06:00,0.6815,0.6815,0.68104,0.68109,92900000.0
2007-02-05 16:07:00,0.68108,0.68128,0.68099,0.68117,142799998.0
2007-02-05 16:08:00,0.68115,0.68126,0.68109,0.6812,133999999.0
2007-02-05 16:09:00,0.68119,0.68154,0.68119,0.68148,157099999.0
2007-02-05 16:10:00,0.68157,0.68173,0.68157,0.68173,78500000.0
2007-02-05 16:11:00,0.68163,0.68177,0.68154,0.68176,74300000.0
2007-02-05 16:12:00,0.6817,0.68174,0.68152,0.68152,72700000.0
2007-02-05 16:13:00,0.68136,0.68136,0.6813,0.6813,65599999.0
2007-02-05 16:14:00,0.68144,0.6816,0.68133,0.68134,106099998.0
2007-02-05 16:15:00,0.6813,0.68159,0.6813,0.68153,145900000.0
2007-02-05 16:16:00,0.68168,0.68168,0.68136,0.6816,50900000.0
2007-02-05 16:17:00,0.68164,0.68183,0.68164,0.68183,124300001.0
2007-02-05 16:18:00,0.68175,0.682,0.68167,0.682,162199998.0
2007-02-05 16:19:00,0.6819,0.6819,0.68161,0.68161,141800001.0
2007-02-05 16:20:00,0.68146,0.68155,0.68129,0.68147,168899996.0
2007-02-05 16:21:00,0.68141,0.68164,0.68141,0.68164,102800001.0
2007-02-05 16:22:00,0.68169,0.68171,0.68162,0.68167,110500000.0
2007-02-05 16:23:00,0.68161,0.68164,0.68156,0.68159,51499999.0
2007-02-05 16:24:00,0.68174,0.68176,0.68157,0.68157,90800000.0
2007-02-05 16:25:00,0.68152,0.68181,0.68152,0.68181,75000000.0
2007-02-05 16:26:00,0.6818,0.68197,0.6818,0.68182,88400000.0
2007-02-05 16:27:00,0.68172,0.68191,0.68172,0.68185,130300000.0
2007-02-05 16:28:00,0.68153,0.68192,0.68153,0.68192,90800000.0
2007-02-05 16:29:00,0.682,0.682,0.6818,0.68186,136899996.0
2007-02-05 16:30:00,0.68183,0.68203,0.68183,0.68191,52600000.0
2007-02-05 16:31:00,0.68194,0.68194,0.68183,0.68192,111000003.0
2007-02-05 16:32:00,0.68198,0.68205,0.68197,0.68197,128899998.0
2007-02-05 16:33:00,0.68201,0.68217,0.68192,0.68212,108500000.0
2007-02-05 16:34:00,0.68208,0.68211,0.68197,0.682,101699999.0
2007-02-05 16:35:00,0.68203,0.68204,0.68196,0.68203,77200002.0
2007-02-05 16:36:00,0.682,0.68212,0.68199,0.682,89800000.0
2007-02-05 16:37:00,0.68187,0.68203,0.68185,0.68185,107600001.0
2007-02-05 16:38:00,0.68196,0.68208,0.68196,0.68198,117600002.0
2007-02-05 16:39:00,0.68195,0.68201,0.68185,0.68201,67000001.0
2007-02-05 16:40:00,0.68206,0.68206,0.68199,0.682,84900000.0
2007-02-05 16:41:00,0.6822,0.68226,0.6822,0.6822,81700002.0
2007-02-05 16:42:00,0.68216,0.68216,0.68202,0.68202,111200000.0
2007-02-05 16:43:00,0.68195,0.68208,0.68195,0.682,55800000.0
2007-02-05 16:44:00,0.68207,0.68216,0.68197,0.68197,63799999.0
2007-02-05 16:45:00,0.68211,0.68224,0.68211,0.68214,102900001.0
2007-02-05 16:46:00,0.68219,0.68219,0.68201,0.68212,135900000.0
2007-02-05 16:47:00,0.68213,0.68213,0.68192,0.68193,103799998.0
2007-02-05 16:48:00,0.68199,0.68221,0.68199,0.68221,82799999.0
2007-02-05 16:49:00,0.68213,0.68213,0.68207,0.68207,27000001.0
2007-02-05 16:50:00,0.68203,0.68216,0.68203,0.68216,71100001.0
2007-02-05 16:51:00,0.6823,0.6823,0.68204,0.68206,124000000.0
2007-02-05 16:52:00,0.6822,0.6822,0.68202,0.6821,87800001.0
2007-02-05 16:53:00,0.68206,0.68206,0.68199,0.68202,62299999.0
2007-02-05 16:54:00,0.68192,0.682,0.68183,0.6819,112999998.0
2007-02-05 16:55:00,0.68186,0.68186,0.68173,0.68182,111100002.0
2007-02-05 16:56:00,0.6819,0.682,0.6819,0.68195,95699998.0
2007-02-05 16:57:00,0.6819,0.6819,0.6817,0.68182,116599997.0
2007-02-05 16:58:00,0.68183,0.6819,0.68177,0.6819,136100001.0
2007-02-05 16:59:00,0.68177,0.68177,0.68154,0.68159,81900000.0
2007-02-05 17:00:00,0.68159,0.68161,0.68105,0.68141,126800000.0
2007-02-05 17:01:00,0.6817,0.68184,0.6817,0.6818,66600000.0
2007-02-05 17:02:00,0.68175,0.68175,0.68164,0.68172,41500000.0
2007-02-05 17:03:00,0.68165,0.68165,0.68128,0.68142,59799999.0
2007-02-05 17:04:00,0.68132,0.68139,0.68095,0.68105,155599999.0
2007-02-05 17:05:00,0.6813,0.6815,0.6813,0.6814,89099999.0
2007-02-05 17:06:00,0.68136,0.68139,0.6812,0.68137,79299998.0
2007-02-05 17:07:00,0.68142,0.68152,0.6814,0.68152,87699998.0
2007-02-05 17:08:00,0.68162,0.68183,0.68156,0.68183,91700000.0
2007-02-05 17:09:00,0.68192,0.682,0.6818,0.682,128300001.0
2007-02-05 17:10:00,0.68197,0.68197,0.68179,0.68183,43100000.0
2007-02-05 17:11:00,0.6815,0.68179,0.6815,0.6817,38200000.0
2007-02-05 17:12:00,0.68172,0.68181,0.6817,0.68176,82800000.0
2007-02-05 17:13:00,0.68174,0.68174,0.6816,0.6816,114499999.0
2007-02-05 17:14:00,0.68141,0.68151,0.68141,0.68148,58500000.0
2007-02-05 17:15:00,0.68153,0.68168,0.68153,0.68157,37600001.0
2007-02-05 17:16:00,0.68165,0.68193,0.68165,0.68179,99099998.0
2007-02-05 17:17:00,0.68181,0.68181,0.68162,0.6817,102699999.0
2007-02-05 17:18:00,0.68181,0.6819,0.68168,0.68183,154199997.0
2007-02-05 17:19:00,0.68191,0.68198,0.68185,0.68185,60600000.0
2007-02-05 17:20:00,0.68192,0.68192,0.68171,0.68179,78800000.0
2007-02-05 17:21:00,0.68176,0.68182,0.68152,0.68182,108200000.0
2007-02-05 17:22:00,0.68179,0.682,0.68176,0.682,135200001.0
2007-02-05 17:23:00,0.6821,0.68219,0.68206,0.68217,130800002.0
2007-02-05 17:24:00,0.68207,0.68207,0.68192,0.68204,89500001.0
2007-02-05 17:25:00,0.68202,0.68229,0.68202,0.68229,84000001.0
2007-02-05 17:26:00,0.68228,0.68228,0.68214,0.68214,47100000.0
2007-02-05 17:27:00,0.68221,0.68235,0.68209,0.68228,86599999.0
2007-02-05 17:28:00,0.68216,0.68244,0.68216,0.68244,89900001.0
2007-02-05 17:29:00,0.68233,0.6825,0.68226,0.6825,78700000.0
2007-02-05 17:30:00,0.68255,0.68257,0.68233,0.68233,103999998.0
2007-02-05 17:31:00,0.68225,0.68251,0.68225,0.68232,99900002.0
2007-02-05 17:32:00,0.68226,0.68226,0.6821,0.6821,105199999.0
2007-02-05 17:33:00,0.68219,0.68221,0.68215,0.68215,53400000.0
2007-02-05 17:34:00,0.68226,0.68231,0.68219,0.68225,152500002.0
2007-02-05 17:35:00,0.68217,0.68226,0.68211,0.68223,94200001.0
2007-02-05 17:36:00,0.68214,0.68226,0.68178,0.68178,149200001.0
2007-02-05 17:37:00,0.68171,0.68188,0.68171,0.68188,74399999.0
2007-02-05 17:38:00,0.68182,0.68186,0.68171,0.68186,134899999.0
2007-02-05 17:39:00,0.68183,0.68197,0.68183,0.68197,95300002.0
2007-02-05 17:40:00,0.68186,0.68196,0.68176,0.68185,127500000.0
2007-02-05 17:41:00,0.68196,0.68219,0.68196,0.68219,52500000.0
2007-02-05 17:42:00,0.68228,0.68229,0.6822,0.68229,78400001.0
2007-02-05 17:43:00,0.68232,0.68232,0.68215,0.68222,88099999.0
2007-02-05 17:44:00,0.68224,0.6823,0.68217,0.6823,80599998.0
2007-02-05 17:45:00,0.68238,0.68252,0.68225,0.68252,47500000.0
2007-02-05 17:46:00,0.68259,0.68284,0.68259,0.68278,68600000.0
2007-02-05 17:47:00,0.68284,0.68293,0.68252,0.68288,160900001.0
2007-02-05 17:48:00,0.683,0.68304,0.68288,0.6829,81300000.0
2007-02-05 17:49:00,0.68304,0.68325,0.68304,0.68325,28000000.0
2007-02-05 17:50:00,0.68341,0.68366,0.68341,0.68352,90599999.0
2007-02-05 17:51:00,0.68371,0.68379,0.6833,0.6833,82600000.0
2007-02-05 17:52:00,0.68326,0.68337,0.68287,0.68318,140000000.0
2007-02-05 17:53:00,0.68323,0.68323,0.68306,0.68317,72400000.0
2007-02-05 17:54:00,0.68309,0.68314,0.68293,0.68293,89800001.0
2007-02-05 17:55:00,0.683,0.68303,0.68281,0.68284,77700000.0
2007-02-05 17:56:00,0.68251,0.68255,0.68225,0.68236,161600000.0
2007-02-05 17:57:00,0.68232,0.68239,0.68185,0.68185,84600001.0
2007-02-05 17:58:00,0.6819,0.68219,0.6819,0.68219,95200000.0
2007-02-05 17:59:00,0.68224,0.68235,0.68207,0.68231,174600000.0
2007-02-05 18:00:00,0.68242,0.68272,0.68242,0.68256,87600001.0
2007-02-05 18:01:00,0.68262,0.6827,0.68245,0.68245,127300001.0
2007-02-05 18:02:00,0.68249,0.68252,0.68238,0.68238,68600000.0
2007-02-05 18:03:00,0.6823,0.68246,0.68217,0.68242,314299996.0
2007-02-05 18:04:00,0.68245,0.6826,0.68231,0.68244,185099999.0
2007-02-05 18:05:00,0.6825,0.68272,0.68234,0.68247,368200000.0
2007-02-05 18:06:00,0.68255,0.68255,0.68233,0.68245,122900001.0
2007-02-05 18:07:00,0.6823,0.68249,0.68225,0.6824,262100004.0
2007-02-05 18:08:00,0.6823,0.68232,0.68225,0.6823,77800000.0
2007-02-05 18:09:00,0.68232,0.68232,0.68207,0.68218,160700000.0
2007-02-05 18:10:00,0.68212,0.68224,0.68211,0.68219,177099998.0
2007-02-05 18:11:00,0.68213,0.68213,0.68207,0.68207,25400000.0
2007-02-05 18:12:00,0.68214,0.68214,0.68205,0.6821,90699999.0
2007-02-05 18:13:00,0.68218,0.68224,0.68213,0.68224,128100001.0
2007-02-05 18:14:00,0.68215,0.68228,0.6821,0.68217,137500000.0
2007-02-05 18:15:00,0.68213,0.68219,0.68204,0.68207,198499999.0
2007-02-05 18:16:00,0.68192,0.68192,0.68176,0.68192,268300000.0
2007-02-05 18:17:00,0.6819,0.68207,0.68181,0.68207,202399996.0
2007-02-05 18:18:00,0.68194,0.68214,0.68194,0.68199,283200000.0
2007-02-05 18:19:00,0.68187,0.6819,0.68164,0.68164,217100001.0
2007-02-05 18:20:00,0.68164,0.6818,0.68157,0.68159,129900000.0
2007-02-05 18:21:00,0.68154,0.68172,0.68154,0.68166,211400000.0
2007-02-05 18:22:00,0.68167,0.68188,0.68167,0.68175,91300001.0
2007-02-05 18:23:00,0.68176,0.68182,0.68166,0.68172,277500002.0
2007-02-05 18:24:00,0.6817,0.68194,0.6817,0.6819,265899999.0
2007-02-05 18:25:00,0.68177,0.68189,0.68174,0.68176,154900000.0
2007-02-05 18:26:00,0.68178,0.68222,0.68178,0.68222,109300001.0
2007-02-05 18:27:00,0.68217,0.68221,0.682,0.68221,272699999.0
2007-02-05 18:28:00,0.68223,0.68232,0.68206,0.68206,148799999.0
2007-02-05 18:29:00,0.68208,0.68224,0.68208,0.68222,207500000.0
2007-02-05 18:30:00,0.68223,0.68225,0.68215,0.68225,90500002.0
2007-02-05 18:31:00,0.68227,0.6826,0.68227,0.68241,180700000.0
2007-02-05 18:32:00,0.68244,0.68259,0.68244,0.68256,74899999.0
2007-02-05 18:33:00,0.68261,0.68261,0.68237,0.68242,249499998.0
2007-02-05 18:34:00,0.68255,0.68272,0.68255,0.68268,120900000.0
2007-02-05 18:35:00,0.68272,0.68272,0.68247,0.68247,122300000.0
2007-02-05 18:36:00,0.68246,0.68246,0.68226,0.68226,184799999.0
2007-02-05 18:37:00,0.68229,0.6824,0.6822,0.6824,77699999.0
2007-02-05 18:38:00,0.68245,0.68279,0.68245,0.68279,132700001.0
2007-02-05 18:39:00,0.68281,0.68303,0.68281,0.68295,329599999.0
2007-02-05 18:40:00,0.68294,0.68305,0.68289,0.68304,101200002.0
2007-02-05 18:41:00,0.68289,0.68306,0.6827,0.68273,258299997.0
2007-02-05 18:42:00,0.68279,0.68279,0.68272,0.68278,128600002.0
2007-02-05 18:43:00,0.68273,0.6829,0.68257,0.68283,655400001.0
2007-02-05 18:44:00,0.68287,0.68301,0.6828,0.68286,335200000.0
2007-02-05 18:45:00,0.6829,0.6829,0.68273,0.6828,467900001.0
2007-02-05 18:46:00,0.68281,0.68287,0.68275,0.68287,141400000.0
2007-02-05 18:47:00,0.68289,0.68294,0.68286,0.68288,198199999.0
2007-02-05 18:48:00,0.6829,0.68302,0.68288,0.68288,160199999.0
2007-02-05 18:49:00,0.68294,0.68316,0.68294,0.68314,123000000.0
2007-02-05 18:50:00,0.68311,0.68311,0.68293,0.68309,115800000.0
2007-02-05 18:51:00,0.68305,0.68326,0.68285,0.68285,95900000.0
2007-02-05 18:52:00,0.68281,0.68319,0.68272,0.68308,84600000.0
2007-02-05 18:53:00,0.68293,0.68313,0.6828,0.68306,109700001.0
2007-02-05 18:54:00,0.683,0.68307,0.68273,0.68302,84500000.0
2007-02-05 18:55:00,0.68314,0.68314,0.68292,0.68306,145400000.0
2007-02-05 18:56:00,0.6831,0.68311,0.68303,0.68306,73800000.0
2007-02-05 18:57:00,0.68308,0.68308,0.68288,0.68288,60100001.0
2007-02-05 18:58:00,0.68304,0.68314,0.68289,0.68299,110700000.0
2007-02-05 18:59:00,0.68298,0.6832,0.68298,0.6832,221900003.0
2007-02-05 19:00:00,0.68324,0.68329,0.68321,0.68329,81400000.0
2007-02-05 19:01:00,0.68335,0.68335,0.68325,0.68325,90500002.0
2007-02-05 19:02:00,0.68327,0.68327,0.6831,0.68313,105099999.0
2007-02-05 19:03:00,0.68305,0.68315,0.68305,0.68305,183099999.0
2007-02-05 19:04:00,0.68321,0.68356,0.68298,0.68298,229499999.0
2007-02-05 19:05:00,0.683,0.68315,0.683,0.68315,99999998.0
2007-02-05 19:06:00,0.6835,0.6836,0.68345,0.6835,249700002.0
2007-02-05 19:07:00,0.68349,0.68353,0.68305,0.68316,256199999.0
2007-02-05 19:08:00,0.68347,0.68355,0.68338,0.68355,80400000.0
2007-02-05 19:09:00,0.68357,0.68357,0.68338,0.68349,111300000.0
2007-02-05 19:10:00,0.68347,0.68347,0.68332,0.68335,108800000.0
2007-02-05 19:11:00,0.68331,0.6834,0.68312,0.68333,122500001.0
2007-02-05 19:12:00,0.68341,0.68352,0.68338,0.68352,82199999.0
2007-02-05 19:13:00,0.68347,0.68357,0.68345,0.68352,76500001.0
2007-02-05 19:14:00,0.68353,0.68353,0.68334,0.68334,100800000.0
2007-02-05 19:15:00,0.68331,0.68339,0.68331,0.68337,88400000.0
2007-02-05 19:16:00,0.68335,0.68345,0.68335,0.68339,34000000.0
2007-02-05 19:17:00,0.68332,0.68343,0.68323,0.68335,90400002.0
2007-02-05 19:18:00,0.68344,0.68359,0.68344,0.68357,76700000.0
2007-02-05 19:19:00,0.68349,0.68367,0.68349,0.68363,100399998.0
2007-02-05 19:20:00,0.68372,0.68387,0.68368,0.6838,163399998.0
2007-02-05 19:21:00,0.68388,0.6839,0.6836,0.68374,160799999.0
2007-02-05 19:22:00,0.68367,0.68368,0.68359,0.68359,102800000.0
2007-02-05 19:23:00,0.68345,0.68355,0.68345,0.6835,43800000.0
2007-02-05 19:24:00,0.68353,0.68353,0.68344,0.68348,91699999.0
2007-02-05 19:25:00,0.68353,0.68365,0.6835,0.68365,99699998.0
2007-02-05 19:26:00,0.68356,0.68361,0.68349,0.68361,53300001.0
2007-02-05 19:27:00,0.6836,0.6836,0.68333,0.68336,161399999.0
2007-02-05 19:28:00,0.6835,0.6835,0.68315,0.68315,202100000.0
2007-02-05 19:29:00,0.68323,0.68335,0.68323,0.68332,98300000.0
2007-02-05 19:30:00,0.68339,0.68339,0.68333,0.68335,74300000.0
2007-02-05 19:31:00,0.68342,0.68342,0.68327,0.68334,97500002.0
2007-02-05 19:32:00,0.68332,0.68344,0.68326,0.68327,114399999.0
2007-02-05 19:33:00,0.68319,0.68328,0.68308,0.68312,44400000.0
2007-02-05 19:34:00,0.68308,0.68322,0.68299,0.68322,86600000.0
2007-02-05 19:35:00,0.68326,0.68333,0.68312,0.68326,241199999.0
2007-02-05 19:36:00,0.6831,0.68328,0.6831,0.68327,171699997.0
2007-02-05 19:37:00,0.68332,0.68339,0.68311,0.68311,54700000.0
2007-02-05 19:38:00,0.68312,0.68312,0.683,0.683,50900000.0
2007-02-05 19:39:00,0.68306,0.68319,0.68295,0.68295,217400002.0
2007-02-05 19:40:00,0.68301,0.68304,0.68296,0.683,82699998.0
2007-02-05 19:41:00,0.68306,0.68315,0.68305,0.68312,73100001.0
2007-02-05 19:42:00,0.68314,0.68327,0.68282,0.683,165699998.0
2007-02-05 19:43:00,0.68305,0.68306,0.68289,0.6829,95100001.0
2007-02-05 19:44:00,0.683,0.68309,0.68284,0.68302,120700000.0
2007-02-05 19:45:00,0.68305,0.68315,0.683,0.683,76500000.0
2007-02-05 19:46:00,0.68335,0.68335,0.68282,0.683,149500001.0
2007-02-05 19:47:00,0.68312,0.68319,0.68291,0.68302,139400001.0
2007-02-05 19:48:00,0.683,0.68319,0.683,0.68318,42900000.0
2007-02-05 19:49:00,0.6832,0.68338,0.68305,0.68305,162399999.0
2007-02-05 19:50:00,0.68322,0.68325,0.68315,0.6832,95300000.0
2007-02-05 19:51:00,0.68326,0.68337,0.68323,0.68334,161599998.0
2007-02-05 19:52:00,0.68338,0.68345,0.68303,0.6833,201100001.0
2007-02-05 19:53:00,0.68333,0.68337,0.68311,0.68323,143300002.0
2007-02-05 19:54:00,0.68329,0.68343,0.68329,0.6833,93300000.0
2007-02-05 19:55:00,0.68315,0.68325,0.68315,0.68325,185800001.0
2007-02-05 19:56:00,0.68323,0.68341,0.68323,0.6833,233100000.0
2007-02-05 19:57:00,0.68335,0.68335,0.68325,0.68335,136900000.0
2007-02-05 19:58:00,0.6834,0.68351,0.68338,0.68347,200700000.0
2007-02-05 19:59:00,0.68344,0.68344,0.68329,0.68335,84500000.0
2007-02-05 20:00:00,0.68324,0.68328,0.68289,0.68313,271000000.0
2007-02-05 20:01:00,0.68311,0.68321,0.68307,0.6832,118999999.0
2007-02-05 20:02:00,0.68325,0.68325,0.6832,0.6832,73400000.0
2007-02-05 20:03:00,0.68333,0.68345,0.6833,0.68345,55100000.0
2007-02-05 20:04:00,0.68339,0.68339,0.68312,0.68324,150099999.0
2007-02-05 20:05:00,0.68328,0.6833,0.68315,0.6833,164000001.0
2007-02-05 20:06:00,0.68317,0.68321,0.68298,0.68313,295999999.0
2007-02-05 20:07:00,0.68317,0.68317,0.68283,0.68283,109100000.0
2007-02-05 20:08:00,0.68283,0.68299,0.68283,0.68299,71600001.0
2007-02-05 20:09:00,0.68329,0.68329,0.68286,0.68317,115700000.0
2007-02-05 20:10:00,0.6832,0.68339,0.68303,0.68305,143499999.0
2007-02-05 20:11:00,0.68302,0.68319,0.68302,0.68319,60900000.0
2007-02-05 20:12:00,0.68313,0.68313,0.68298,0.68302,106599997.0
2007-02-05 20:13:00,0.68308,0.6831,0.68275,0.683,80000000.0
2007-02-05 20:14:00,0.68305,0.68312,0.68295,0.68309,202999999.0
2007-02-05 20:15:00,0.68339,0.6835,0.68325,0.68347,108399998.0
2007-02-05 20:16:00,0.6831,0.68331,0.68305,0.68305,359100002.0
2007-02-05 20:17:00,0.68296,0.68319,0.68296,0.68307,196399999.0
2007-02-05 20:18:00,0.68312,0.68312,0.68304,0.68308,89799999.0
2007-02-05 20:19:00,0.68307,0.68313,0.68304,0.68313,84500002.0
2007-02-05 20:20:00,0.68336,0.68336,0.68306,0.68334,76699999.0
2007-02-05 20:21:00,0.68312,0.6832,0.6831,0.68315,78700001.0
2007-02-05 20:22:00,0.68315,0.68315,0.6831,0.68315,157599999.0
2007-02-05 20:23:00,0.6833,0.6833,0.68303,0.68314,71200000.0
2007-02-05 20:24:00,0.68311,0.68311,0.68278,0.6831,157100001.0
2007-02-05 20:25:00,0.68337,0.68341,0.68326,0.68338,145599998.0
2007-02-05 20:26:00,0.68315,0.6832,0.68305,0.6831,66799999.0
2007-02-05 20:27:00,0.68311,0.6832,0.68311,0.68315,78999999.0
2007-02-05 20:28:00,0.68316,0.68343,0.68312,0.68343,146499999.0
2007-02-05 20:29:00,0.68315,0.6832,0.6831,0.68315,285499998.0
2007-02-05 20:30:00,0.68317,0.68328,0.68309,0.68324,252900001.0
2007-02-05 20:31:00,0.68328,0.68328,0.68315,0.68325,227000003.0
2007-02-05 20:32:00,0.68322,0.68379,0.68322,0.68364,81300000.0
2007-02-05 20:33:00,0.68357,0.68369,0.68349,0.68349,124400000.0
2007-02-05 20:34:00,0.68355,0.68355,0.68348,0.68355,164000002.0
2007-02-05 20:35:00,0.68353,0.68353,0.6834,0.6834,98399998.0
2007-02-05 20:36:00,0.68333,0.68338,0.68316,0.68318,229199999.0
2007-02-05 20:37:00,0.68318,0.68335,0.68315,0.6832,155300001.0
2007-02-05 20:38:00,0.68316,0.68326,0.68311,0.68321,153000001.0
2007-02-05 20:39:00,0.68335,0.68354,0.68335,0.68354,82100001.0
2007-02-05 20:40:00,0.68321,0.68337,0.68319,0.68329,252099998.0
2007-02-05 20:41:00,0.68332,0.68354,0.68321,0.68354,145300000.0
2007-02-05 20:42:00,0.68352,0.68354,0.68327,0.68329,68300000.0
2007-02-05 20:43:00,0.6833,0.6834,0.6833,0.6833,104099999.0
2007-02-05 20:44:00,0.68323,0.68353,0.68323,0.68335,78400001.0
2007-02-05 20:45:00,0.68331,0.68339,0.68325,0.68326,133000001.0
2007-02-05 20:46:00,0.68338,0.68338,0.68322,0.68322,50800000.0
2007-02-05 20:47:00,0.68333,0.6835,0.68333,0.68349,131099998.0
2007-02-05 20:48:00,0.68378,0.68397,0.68349,0.6838,97600000.0
2007-02-05 20:49:00,0.68338,0.68341,0.68315,0.68322,100600000.0
2007-02-05 20:50:00,0.68324,0.68341,0.68324,0.68325,152800002.0
2007-02-05 20:51:00,0.68315,0.68325,0.68315,0.6832,89000000.0
2007-02-05 20:52:00,0.68321,0.68344,0.68321,0.68325,124300000.0
2007-02-05 20:53:00,0.68323,0.68352,0.68323,0.68332,307900000.0
2007-02-05 20:54:00,0.6833,0.68338,0.68324,0.68328,245099997.0
2007-02-05 20:55:00,0.68314,0.68324,0.68311,0.68324,83700001.0
2007-02-05 20:56:00,0.68321,0.68342,0.68311,0.68331,107000000.0
2007-02-05 20:57:00,0.68321,0.68335,0.68308,0.68327,89100000.0
2007-02-05 20:58:00,0.68331,0.68346,0.68321,0.68333,385000001.0
2007-02-05 20:59:00,0.6834,0.68351,0.68332,0.6834,222199997.0
2007-02-05 21:00:00,0.68335,0.68335,0.6832,0.68323,223500000.0
2007-02-05 21:01:00,0.68309,0.68336,0.68309,0.68333,94100000.0
2007-02-05 21:02:00,0.68333,0.68351,0.68322,0.6834,141200001.0
2007-02-05 21:03:00,0.68335,0.6834,0.68325,0.6834,90200000.0
2007-02-05 21:04:00,0.6832,0.68325,0.68315,0.68315,63199999.0
2007-02-05 21:05:00,0.68334,0.68353,0.68322,0.68335,124399998.0
2007-02-05 21:06:00,0.68315,0.68331,0.68315,0.68327,195799999.0
2007-02-05 21:07:00,0.68332,0.68336,0.68324,0.6833,75600000.0
2007-02-05 21:08:00,0.68327,0.68351,0.68327,0.68328,150300001.0
2007-02-05 21:09:00,0.6833,0.6834,0.68325,0.68335,140900000.0
2007-02-05 21:10:00,0.6833,0.68335,0.6833,0.68335,74900000.0
2007-02-05 21:11:00,0.68322,0.68357,0.68322,0.68336,101200000.0
2007-02-05 21:12:00,0.68325,0.68341,0.68325,0.68329,98300000.0
2007-02-05 21:13:00,0.68318,0.68327,0.68302,0.68323,90800002.0
2007-02-05 21:14:00,0.68322,0.68322,0.6831,0.6831,89699998.0
2007-02-05 21:15:00,0.68311,0.6832,0.68302,0.68316,172100002.0
2007-02-05 21:16:00,0.68317,0.68346,0.6831,0.6831,168399999.0
2007-02-05 21:17:00,0.68315,0.68332,0.68306,0.68332,209999999.0
2007-02-05 21:18:00,0.68333,0.68333,0.68321,0.68323,176500000.0
2007-02-05 21:19:00,0.68328,0.68336,0.68325,0.6833,153800000.0
2007-02-05 21:20:00,0.68335,0.6834,0.6832,0.68325,263400000.0
2007-02-05 21:21:00,0.68335,0.68335,0.68325,0.68335,108700002.0
2007-02-05 21:22:00,0.68336,0.68336,0.68321,0.68325,63700001.0
2007-02-05 21:23:00,0.68326,0.68349,0.68326,0.6833,111899999.0
2007-02-05 21:24:00,0.68335,0.68335,0.68325,0.6833,100400000.0
2007-02-05 21:25:00,0.68328,0.68352,0.68328,0.68337,171300002.0
2007-02-05 21:26:00,0.68332,0.68335,0.68325,0.68328,131800000.0
2007-02-05 21:27:00,0.68337,0.68338,0.6832,0.6832,94800000.0
2007-02-05 21:28:00,0.68329,0.68334,0.68312,0.68327,109900000.0
2007-02-05 21:29:00,0.68325,0.6833,0.68306,0.68322,199200000.0
2007-02-05 21:30:00,0.68332,0.68343,0.68322,0.68343,164399999.0
2007-02-05 21:31:00,0.68332,0.68339,0.68325,0.68329,135400001.0
2007-02-05 21:32:00,0.68334,0.68339,0.68323,0.68336,118599999.0
2007-02-05 21:33:00,0.68335,0.68335,0.6833,0.68335,95200000.0
2007-02-05 21:34:00,0.68355,0.68356,0.68335,0.68337,74100000.0
2007-02-05 21:35:00,0.68325,0.68338,0.68325,0.68325,180599999.0
2007-02-05 21:36:00,0.68331,0.68343,0.68324,0.68342,182200000.0
2007-02-05 21:37:00,0.68345,0.6836,0.6834,0.6836,179200000.0
2007-02-05 21:38:00,0.68367,0.68375,0.68364,0.68371,90000000.0
2007-02-05 21:39:00,0.68366,0.68372,0.68347,0.68372,58700000.0
2007-02-05 21:40:00,0.68374,0.68375,0.68357,0.68369,210200002.0
2007-02-05 21:41:00,0.68357,0.68363,0.68348,0.68363,136899998.0
2007-02-05 21:42:00,0.68359,0.68377,0.68353,0.68353,74599999.0
2007-02-05 21:43:00,0.68361,0.68374,0.68357,0.68357,47600000.0
2007-02-05 21:44:00,0.68367,0.68378,0.68357,0.68357,42600000.0
2007-02-05 21:45:00,0.68368,0.6837,0.68359,0.68363,80600000.0
2007-02-05 21:46:00,0.6834,0.68372,0.6834,0.68352,107499999.0
2007-02-05 21:47:00,0.68353,0.68383,0.68353,0.68383,86700001.0
2007-02-05 21:48:00,0.68365,0.68365,0.68365,0.68365,61500000.0
2007-02-05 21:49:00,0.6836,0.68365,0.6835,0.68358,81000000.0
2007-02-05 21:50:00,0.68367,0.68376,0.68358,0.68364,100300001.0
2007-02-05 21:51:00,0.68364,0.68369,0.68318,0.68325,78600000.0
2007-02-05 21:52:00,0.68319,0.68331,0.68309,0.68329,69899998.0
2007-02-05 21:53:00,0.68325,0.68335,0.68325,0.68335,70200000.0
2007-02-05 21:54:00,0.68342,0.68365,0.6834,0.68345,76599999.0
2007-02-05 21:55:00,0.68337,0.68337,0.68329,0.68329,74899999.0
2007-02-05 21:56:00,0.68333,0.68333,0.68316,0.68316,56500000.0
2007-02-05 21:57:00,0.68322,0.68335,0.68312,0.68327,206200001.0
2007-02-05 21:58:00,0.68323,0.68331,0.68323,0.68327,64999999.0
2007-02-05 21:59:00,0.6832,0.6833,0.6832,0.6832,104200002.0
2007-02-05 22:00:00,0.68318,0.68329,0.6831,0.68327,94300000.0
2007-02-05 22:01:00,0.68322,0.68325,0.68315,0.6832,119200003.0
2007-02-05 22:02:00,0.68325,0.68325,0.6832,0.6832,63900000.0
2007-02-05 22:03:00,0.68323,0.68323,0.68313,0.68313,48400002.0
2007-02-05 22:04:00,0.68312,0.6832,0.68311,0.68318,65200000.0
2007-02-05 22:05:00,0.68316,0.68336,0.68316,0.68331,150900000.0
2007-02-05 22:06:00,0.68351,0.68376,0.68319,0.6833,101800000.0
2007-02-05 22:07:00,0.68338,0.68342,0.68322,0.68322,134499999.0
2007-02-05 22:08:00,0.68345,0.68353,0.68329,0.6835,153299996.0
2007-02-05 22:09:00,0.68335,0.68335,0.68325,0.68328,66100000.0
2007-02-05 22:10:00,0.6833,0.68331,0.6832,0.68321,81800000.0
2007-02-05 22:11:00,0.68312,0.68329,0.68312,0.68318,117599999.0
2007-02-05 22:12:00,0.6831,0.68315,0.68302,0.68308,125299999.0
2007-02-05 22:13:00,0.68322,0.68322,0.68302,0.68302,71400000.0
2007-02-05 22:14:00,0.68317,0.68318,0.68293,0.683,93000000.0
2007-02-05 22:15:00,0.68306,0.68314,0.68304,0.6831,152999998.0
2007-02-05 22:16:00,0.68307,0.6832,0.68304,0.6832,103000000.0
2007-02-05 22:17:00,0.68315,0.68315,0.68305,0.68315,68900000.0
2007-02-05 22:18:00,0.68318,0.68326,0.68312,0.68312,78699999.0
2007-02-05 22:19:00,0.68323,0.68355,0.68319,0.68348,118800000.0
2007-02-05 22:20:00,0.68357,0.68377,0.68357,0.68377,62200000.0
2007-02-05 22:21:00,0.68379,0.68379,0.68361,0.68361,77199999.0
2007-02-05 22:22:00,0.68373,0.68378,0.68366,0.68366,54000000.0
2007-02-05 22:23:00,0.68365,0.68387,0.68365,0.68387,103899998.0
2007-02-05 22:24:00,0.68382,0.68386,0.68353,0.68365,136999998.0
2007-02-05 22:25:00,0.68327,0.68382,0.68327,0.68357,108500001.0
2007-02-05 22:26:00,0.68364,0.68378,0.68364,0.68374,106100001.0
2007-02-05 22:27:00,0.68351,0.6839,0.68351,0.68366,119600000.0
2007-02-05 22:28:00,0.68351,0.68361,0.68332,0.68359,177200000.0
2007-02-05 22:29:00,0.68372,0.68381,0.68372,0.68378,42700000.0
2007-02-05 22:30:00,0.68385,0.6839,0.6838,0.68385,135899999.0
2007-02-05 22:31:00,0.6838,0.6838,0.68352,0.68352,87100001.0
2007-02-05 22:32:00,0.68369,0.68371,0.68369,0.68371,19900000.0
2007-02-05 22:33:00,0.68354,0.68392,0.68354,0.68379,78400000.0
2007-02-05 22:34:00,0.68368,0.68371,0.68339,0.68364,100699998.0
2007-02-05 22:35:00,0.68361,0.68361,0.68332,0.68332,90700001.0
2007-02-05 22:36:00,0.68349,0.68367,0.68334,0.68343,90500000.0
2007-02-05 22:37:00,0.68331,0.68338,0.68331,0.68338,80800000.0
2007-02-05 22:38:00,0.68309,0.68344,0.68293,0.68326,126700001.0
2007-02-05 22:39:00,0.68325,0.68344,0.68322,0.68344,146900000.0
2007-02-05 22:40:00,0.68337,0.6834,0.68326,0.68326,114900001.0
2007-02-05 22:41:00,0.68365,0.68365,0.68323,0.68331,88400000.0
2007-02-05 22:42:00,0.6833,0.68345,0.68326,0.68345,89299999.0
2007-02-05 22:43:00,0.6834,0.6835,0.68325,0.6834,140900000.0
2007-02-05 22:44:00,0.68348,0.68359,0.68341,0.68344,129800002.0
2007-02-05 22:45:00,0.68335,0.68379,0.68335,0.68342,170400002.0
2007-02-05 22:46:00,0.68354,0.68364,0.68336,0.68347,262600001.0
2007-02-05 22:47:00,0.68347,0.68368,0.68346,0.68357,149299998.0
2007-02-05 22:48:00,0.68348,0.6836,0.68335,0.6835,128099998.0
2007-02-05 22:49:00,0.68339,0.68348,0.68339,0.6834,115699999.0
2007-02-05 22:50:00,0.68355,0.68355,0.68325,0.6835,216399999.0
2007-02-05 22:51:00,0.6835,0.68355,0.68342,0.68345,189400001.0
2007-02-05 22:52:00,0.68337,0.68358,0.68326,0.68345,66000000.0
2007-02-05 22:53:00,0.68357,0.68363,0.6835,0.68363,85399999.0
2007-02-05 22:54:00,0.68362,0.68365,0.68355,0.68355,90800001.0
2007-02-05 22:55:00,0.68356,0.68368,0.68348,0.68348,105800002.0
2007-02-05 22:56:00,0.68361,0.68361,0.68343,0.68343,124699998.0
2007-02-05 22:57:00,0.68341,0.68372,0.68341,0.68361,112200001.0
2007-02-05 22:58:00,0.6836,0.68376,0.68348,0.68348,92500001.0
2007-02-05 22:59:00,0.68345,0.6837,0.68334,0.68337,165399999.0
2007-02-05 23:00:00,0.68332,0.68356,0.6833,0.68348,84899998.0
2007-02-05 23:01:00,0.6836,0.68368,0.6835,0.68365,118800000.0
2007-02-05 23:02:00,0.68362,0.68362,0.68362,0.68362,5200000.0
2007-02-05 23:03:00,0.6836,0.6837,0.68333,0.6835,108200001.0
2007-02-05 23:04:00,0.68354,0.68354,0.6832,0.6832,53300000.0
2007-02-05 23:05:00,0.68322,0.68357,0.68322,0.68349,59300000.0
2007-02-05 23:06:00,0.68354,0.68366,0.68338,0.68338,43500000.0
2007-02-05 23:07:00,0.68343,0.68351,0.68338,0.6834,102800000.0
2007-02-05 23:08:00,0.68344,0.68344,0.68326,0.6833,101999999.0
2007-02-05 23:09:00,0.68338,0.68348,0.68337,0.68337,76300000.0
2007-02-05 23:10:00,0.6833,0.68352,0.68327,0.68327,60099999.0
2007-02-05 23:11:00,0.68338,0.68348,0.68338,0.68339,73999999.0
2007-02-05 23:12:00,0.68329,0.68348,0.68329,0.68333,70199999.0
2007-02-05 23:13:00,0.68345,0.68345,0.68335,0.68342,65700000.0
2007-02-05 23:14:00,0.68359,0.68359,0.6833,0.6833,79200000.0
2007-02-05 23:15:00,0.68343,0.68349,0.68343,0.68345,52600000.0
2007-02-05 23:16:00,0.6835,0.68355,0.68345,0.68355,14400000.0
2007-02-05 23:17:00,0.68362,0.68378,0.68339,0.68349,83100000.0
2007-02-05 23:18:00,0.68352,0.6837,0.6834,0.6837,63800000.0
2007-02-05 23:19:00,0.68364,0.68368,0.68362,0.68362,73300000.0
2007-02-05 23:20:00,0.6838,0.6838,0.68356,0.68363,118300001.0
2007-02-05 23:21:00,0.68355,0.6836,0.68355,0.6836,53400000.0
2007-02-05 23:22:00,0.68355,0.68372,0.68355,0.68372,68600000.0
2007-02-05 23:23:00,0.68384,0.68393,0.68368,0.68368,103800001.0
2007-02-05 23:24:00,0.68363,0.68389,0.68357,0.68379,125500000.0
2007-02-05 23:25:00,0.68373,0.68373,0.68356,0.68367,104900001.0
2007-02-05 23:26:00,0.68363,0.68372,0.68362,0.68368,125300002.0
2007-02-05 23:27:00,0.68365,0.68389,0.68363,0.68363,121200000.0
2007-02-05 23:28:00,0.68373,0.68391,0.68371,0.68391,63500001.0
2007-02-05 23:29:00,0.68392,0.68392,0.68377,0.68381,72200002.0
2007-02-05 23:30:00,0.68375,0.68385,0.68375,0.68385,64500000.0
2007-02-05 23:31:00,0.6838,0.68385,0.6838,0.6838,105100001.0
2007-02-05 23:32:00,0.68382,0.68382,0.6837,0.68381,60600000.0
2007-02-05 23:33:00,0.68377,0.68389,0.68377,0.6838,96100001.0
2007-02-05 23:34:00,0.68377,0.68386,0.68373,0.68386,62100000.0
2007-02-05 23:35:00,0.68395,0.684,0.68385,0.684,49199999.0
2007-02-05 23:36:00,0.68401,0.68415,0.68383,0.68389,111299999.0
2007-02-05 23:37:00,0.684,0.68426,0.684,0.68413,40500000.0
2007-02-05 23:38:00,0.68402,0.68402,0.68387,0.68401,69600000.0
2007-02-05 23:39:00,0.68402,0.6841,0.68391,0.68408,84100001.0
2007-02-05 23:40:00,0.68395,0.68395,0.6839,0.6839,26900000.0
2007-02-05 23:41:00,0.68409,0.68411,0.68381,0.68395,181099999.0
2007-02-05 23:42:00,0.68389,0.68396,0.68389,0.68396,21500000.0
2007-02-05 23:43:00,0.68404,0.68404,0.68388,0.68397,62099999.0
2007-02-05 23:44:00,0.68394,0.68412,0.68394,0.68395,100400000.0
2007-02-05 23:45:00,0.684,0.684,0.68385,0.6839,48699999.0
2007-02-05 23:46:00,0.68389,0.68408,0.68389,0.68408,101400000.0
2007-02-05 23:47:00,0.68411,0.68411,0.68399,0.68399,62700002.0
2007-02-05 23:48:00,0.68391,0.68407,0.6839,0.68398,82300001.0
2007-02-05 23:49:00,0.68399,0.68406,0.68395,0.684,59000000.0
2007-02-05 23:50:00,0.68402,0.68405,0.68375,0.68392,141199999.0
2007-02-05 23:51:00,0.68391,0.68391,0.68373,0.68391,58800001.0
2007-02-05 23:52:00,0.6839,0.68415,0.6839,0.68394,93600001.0
2007-02-05 23:53:00,0.68388,0.68395,0.68385,0.6839,39100000.0
2007-02-05 23:54:00,0.68395,0.6841,0.68393,0.68405,83099999.0
2007-02-05 23:55:00,0.68409,0.68417,0.68405,0.68407,116399998.0
2007-02-05 23:56:00,0.6841,0.6841,0.68393,0.68393,76599999.0
2007-02-05 23:57:00,0.6839,0.68395,0.6839,0.6839,126300001.0
2007-02-05 23:58:00,0.6839,0.68395,0.68385,0.68395,29400000.0
2007-02-05 23:59:00,0.68382,0.6839,0.68375,0.6839,98200001.0
2007-02-06 00:00:00,0.6837,0.68378,0.68368,0.6837,81399999.0
2007-02-06 00:01:00,0.6837,0.68375,0.68365,0.68365,76100000.0
2007-02-06 00:02:00,0.68371,0.68385,0.68371,0.68378,121899997.0
2007-02-06 00:03:00,0.68373,0.68373,0.68356,0.68372,45200000.0
2007-02-06 00:04:00,0.68378,0.68378,0.68371,0.68373,88800000.0
2007-02-06 00:05:00,0.68379,0.68384,0.68375,0.68375,41799999.0
2007-02-06 00:06:00,0.6838,0.68385,0.6838,0.68385,59199999.0
2007-02-06 00:07:00,0.6838,0.6838,0.68367,0.68368,79299998.0
2007-02-06 00:08:00,0.68376,0.68383,0.68371,0.68379,85600000.0
2007-02-06 00:09:00,0.68365,0.68377,0.68345,0.68359,65400000.0
2007-02-06 00:10:00,0.6836,0.68366,0.68357,0.68365,77800000.0
2007-02-06 00:11:00,0.6835,0.68386,0.6835,0.68366,82100000.0
2007-02-06 00:12:00,0.68377,0.68389,0.68356,0.68356,125300001.0
2007-02-06 00:13:00,0.68367,0.68373,0.68356,0.68365,106900000.0
2007-02-06 00:14:00,0.68352,0.68371,0.68348,0.68371,39000001.0
2007-02-06 00:15:00,0.68372,0.68375,0.68372,0.68375,53200000.0
2007-02-06 00:16:00,0.68372,0.68397,0.68369,0.68397,62899999.0
2007-02-06 00:17:00,0.68373,0.68384,0.68369,0.68382,100800002.0
2007-02-06 00:18:00,0.68375,0.68375,0.6836,0.6837,70900000.0
2007-02-06 00:19:00,0.6837,0.68383,0.6837,0.68383,41600000.0
2007-02-06 00:20:00,0.6838,0.68385,0.6838,0.68382,50000000.0
2007-02-06 00:21:00,0.68369,0.68385,0.6836,0.68364,55800000.0
2007-02-06 00:22:00,0.68358,0.68363,0.68351,0.68363,134200000.0
2007-02-06 00:23:00,0.6836,0.68379,0.68349,0.68379,77299998.0
2007-02-06 00:24:00,0.68385,0.68385,0.68375,0.68377,20300000.0
2007-02-06 00:25:00,0.68374,0.68387,0.68361,0.68364,83000001.0
2007-02-06 00:26:00,0.68372,0.68377,0.68372,0.68377,36599999.0
2007-02-06 00:27:00,0.6838,0.6839,0.6838,0.68385,87599999.0
2007-02-06 00:28:00,0.68375,0.68393,0.68369,0.68393,118700000.0
2007-02-06 00:29:00,0.6838,0.6838,0.68378,0.6838,26400000.0
2007-02-06 00:30:00,0.68376,0.6841,0.68367,0.68384,157400000.0
2007-02-06 00:31:00,0.68376,0.68396,0.6837,0.6839,103200000.0
2007-02-06 00:32:00,0.68382,0.68385,0.6838,0.6838,84000001.0
2007-02-06 00:33:00,0.68385,0.68385,0.6837,0.6837,106000000.0
2007-02-06 00:34:00,0.68385,0.68385,0.6838,0.68385,28600000.0
2007-02-06 00:35:00,0.68395,0.68412,0.68361,0.6837,59700000.0
2007-02-06 00:36:00,0.68382,0.68382,0.68368,0.68368,49200000.0
2007-02-06 00:37:00,0.68385,0.68385,0.68365,0.68372,129799999.0
2007-02-06 00:38:00,0.68417,0.68417,0.6838,0.6838,69300000.0
2007-02-06 00:39:00,0.6837,0.68385,0.68367,0.68376,98900001.0
2007-02-06 00:40:00,0.68369,0.68385,0.68368,0.68379,72800001.0
2007-02-06 00:41:00,0.68382,0.68389,0.68372,0.68382,71600001.0
2007-02-06 00:42:00,0.6838,0.68397,0.6838,0.68397,35300000.0
2007-02-06 00:43:00,0.68398,0.68404,0.68393,0.68398,85299998.0
2007-02-06 00:44:00,0.68405,0.68405,0.68395,0.68395,42900000.0
2007-02-06 00:45:00,0.68409,0.68424,0.68395,0.68407,135599997.0
2007-02-06 00:46:00,0.68397,0.68397,0.68392,0.68392,54200000.0
2007-02-06 00:47:00,0.68402,0.68418,0.68402,0.68412,66100000.0
2007-02-06 00:48:00,0.68396,0.68415,0.68382,0.68386,75500000.0
2007-02-06 00:49:00,0.68406,0.68408,0.68383,0.68383,108599998.0
2007-02-06 00:50:00,0.68377,0.68393,0.68376,0.68389,74300000.0
2007-02-06 00:51:00,0.6839,0.68397,0.68389,0.68397,46699999.0
2007-02-06 00:52:00,0.684,0.68408,0.68395,0.68403,61200000.0
2007-02-06 00:53:00,0.68398,0.68402,0.6839,0.68402,84700001.0
2007-02-06 00:54:00,0.68395,0.684,0.68388,0.684,113500001.0
2007-02-06 00:55:00,0.684,0.68404,0.68399,0.68404,38299999.0
2007-02-06 00:56:00,0.68388,0.68401,0.68374,0.68401,60500000.0
2007-02-06 00:57:00,0.68398,0.68398,0.68383,0.68386,75700001.0
2007-02-06 00:58:00,0.68383,0.68383,0.6836,0.68383,86100000.0
2007-02-06 00:59:00,0.68375,0.68394,0.68373,0.68386,71899999.0
2007-02-06 01:00:00,0.68392,0.68408,0.68392,0.68392,120800002.0
2007-02-06 01:01:00,0.6839,0.684,0.6839,0.684,20700000.0
2007-02-06 01:02:00,0.68402,0.68403,0.68402,0.68403,19100000.0
2007-02-06 01:03:00,0.68406,0.68414,0.6838,0.6838,82300000.0
2007-02-06 01:04:00,0.6841,0.68417,0.68405,0.68417,107399999.0
2007-02-06 01:05:00,0.6841,0.6841,0.68388,0.68388,47000000.0
2007-02-06 01:06:00,0.68419,0.68429,0.68413,0.68417,34300000.0
2007-02-06 01:07:00,0.68417,0.68421,0.68416,0.68417,59900000.0
2007-02-06 01:08:00,0.68395,0.68415,0.68389,0.68408,117199999.0
2007-02-06 01:09:00,0.68394,0.68406,0.68383,0.68406,109499999.0
2007-02-06 01:10:00,0.68407,0.68416,0.68407,0.68416,64599999.0
2007-02-06 01:11:00,0.68414,0.6843,0.68414,0.68422,80000000.0
2007-02-06 01:12:00,0.68432,0.68444,0.68432,0.68432,71200000.0
2007-02-06 01:13:00,0.68447,0.68447,0.6844,0.68445,124300000.0
2007-02-06 01:14:00,0.68434,0.68444,0.68434,0.68443,44500000.0
2007-02-06 01:15:00,0.68455,0.68455,0.68455,0.68455,59399999.0
2007-02-06 01:16:00,0.68449,0.68451,0.68444,0.68448,53500000.0
2007-02-06 01:17:00,0.68444,0.6845,0.68442,0.6845,58099998.0
2007-02-06 01:18:00,0.6844,0.68455,0.6844,0.68453,111700000.0
2007-02-06 01:19:00,0.68443,0.6846,0.68442,0.68442,121199999.0
2007-02-06 01:20:00,0.6845,0.6845,0.6843,0.68438,51700000.0
2007-02-06 01:21:00,0.68437,0.68449,0.68437,0.68447,153200001.0
2007-02-06 01:22:00,0.68452,0.68452,0.68432,0.68445,109000001.0
2007-02-06 01:23:00,0.68432,0.68432,0.68415,0.68428,95100002.0
2007-02-06 01:24:00,0.68428,0.68428,0.68415,0.68418,55800000.0
2007-02-06 01:25:00,0.6841,0.6841,0.68405,0.6841,61300000.0
2007-02-06 01:26:00,0.68412,0.68412,0.68405,0.68408,70099999.0
2007-02-06 01:27:00,0.68403,0.68415,0.68397,0.68411,97500000.0
2007-02-06 01:28:00,0.68408,0.68431,0.68406,0.68417,145400000.0
2007-02-06 01:29:00,0.68414,0.68414,0.68397,0.68399,89000000.0
2007-02-06 01:30:00,0.68407,0.68412,0.68399,0.68405,97600000.0
2007-02-06 01:31:00,0.68405,0.68412,0.68393,0.684,67699999.0
2007-02-06 01:32:00,0.6839,0.68395,0.6839,0.68395,90499999.0
2007-02-06 01:33:00,0.68392,0.68398,0.68385,0.6839,40500000.0
2007-02-06 01:34:00,0.68403,0.68403,0.68384,0.68384,70600001.0
2007-02-06 01:35:00,0.68397,0.68397,0.68383,0.68383,108899997.0
2007-02-06 01:36:00,0.68391,0.68391,0.68375,0.68382,87100001.0
2007-02-06 01:37:00,0.68391,0.68405,0.6839,0.68404,61299999.0
2007-02-06 01:38:00,0.6841,0.6841,0.68396,0.6841,100400000.0
2007-02-06 01:39:00,0.68401,0.68412,0.684,0.68403,85099999.0
2007-02-06 01:40:00,0.68414,0.68414,0.68383,0.68383,123800001.0
2007-02-06 01:41:00,0.68402,0.68414,0.68393,0.68403,83599998.0
2007-02-06 01:42:00,0.68405,0.68415,0.68405,0.6841,65399999.0
2007-02-06 01:43:00,0.68413,0.68413,0.68405,0.68405,53000000.0
2007-02-06 01:44:00,0.6841,0.68425,0.68408,0.68425,47400000.0
2007-02-06 01:45:00,0.68432,0.68438,0.68423,0.6843,37400000.0
2007-02-06 01:46:00,0.6842,0.68435,0.6842,0.6842,85500000.0
2007-02-06 01:47:00,0.68425,0.68425,0.68415,0.68415,104700000.0
2007-02-06 01:48:00,0.6842,0.68425,0.68415,0.6842,89299996.0
2007-02-06 01:49:00,0.68421,0.68421,0.68408,0.6841,118700000.0
2007-02-06 01:50:00,0.68418,0.68425,0.684,0.68416,56600000.0
2007-02-06 01:51:00,0.6842,0.68425,0.6842,0.68425,47899999.0
2007-02-06 01:52:00,0.68408,0.68408,0.68398,0.68404,41199999.0
2007-02-06 01:53:00,0.6842,0.6842,0.68403,0.68403,103300000.0
2007-02-06 01:54:00,0.68401,0.68412,0.68398,0.68412,68900000.0
2007-02-06 01:55:00,0.6841,0.68433,0.68405,0.68406,138500000.0
2007-02-06 01:56:00,0.68412,0.6842,0.68412,0.68414,49399999.0
2007-02-06 01:57:00,0.68399,0.68405,0.68392,0.68392,86500000.0
2007-02-06 01:58:00,0.68397,0.68422,0.68397,0.6842,99800001.0
2007-02-06 01:59:00,0.68417,0.68436,0.68417,0.68426,72200000.0
2007-02-06 02:00:00,0.68434,0.68437,0.68417,0.68417,51000000.0
2007-02-06 02:01:00,0.68418,0.68433,0.68412,0.68428,112299999.0
2007-02-06 02:02:00,0.68419,0.6843,0.6841,0.6841,100400001.0
2007-02-06 02:03:00,0.68401,0.68425,0.68401,0.68414,107900001.0
2007-02-06 02:04:00,0.68422,0.6843,0.68416,0.68416,58100000.0
2007-02-06 02:05:00,0.68419,0.68419,0.68406,0.68408,56700001.0
2007-02-06 02:06:00,0.684,0.68413,0.684,0.68413,87300000.0
2007-02-06 02:07:00,0.68407,0.68407,0.68399,0.684,30500000.0
2007-02-06 02:08:00,0.68387,0.68399,0.68387,0.68395,95400002.0
2007-02-06 02:09:00,0.68388,0.68391,0.68387,0.68389,61800000.0
2007-02-06 02:10:00,0.68396,0.68404,0.68389,0.68404,111100001.0
2007-02-06 02:11:00,0.68398,0.684,0.68372,0.68373,115099998.0
2007-02-06 02:12:00,0.68386,0.68393,0.68373,0.68383,92600000.0
2007-02-06 02:13:00,0.684,0.68412,0.68395,0.68412,105600001.0
2007-02-06 02:14:00,0.68408,0.68409,0.68399,0.684,111299997.0
2007-02-06 02:15:00,0.68399,0.68411,0.68394,0.68394,68400000.0
2007-02-06 02:16:00,0.68383,0.68399,0.68383,0.68397,121300002.0
2007-02-06 02:17:00,0.68393,0.68393,0.68392,0.68392,31200001.0
2007-02-06 02:18:00,0.68375,0.684,0.68375,0.68397,88499999.0
2007-02-06 02:19:00,0.68396,0.68405,0.68385,0.684,139199999.0
2007-02-06 02:20:00,0.68416,0.68424,0.68413,0.68414,100700002.0
2007-02-06 02:21:00,0.68403,0.68405,0.68395,0.68395,62999999.0
2007-02-06 02:22:00,0.68405,0.68405,0.68395,0.68403,86900000.0
2007-02-06 02:23:00,0.68392,0.68419,0.68392,0.68412,149000000.0
2007-02-06 02:24:00,0.68415,0.6842,0.6841,0.68415,116699996.0
2007-02-06 02:25:00,0.68417,0.68419,0.68399,0.68404,50900000.0
2007-02-06 02:26:00,0.6842,0.68435,0.684,0.68413,118699999.0
2007-02-06 02:27:00,0.68414,0.68414,0.68401,0.68401,25800000.0
2007-02-06 02:28:00,0.68383,0.68418,0.68383,0.68418,81200002.0
2007-02-06 02:29:00,0.68427,0.68432,0.68415,0.68417,115999998.0
2007-02-06 02:30:00,0.6842,0.6842,0.68405,0.6842,84099999.0
2007-02-06 02:31:00,0.68423,0.68429,0.68412,0.68429,97800000.0
2007-02-06 02:32:00,0.68417,0.68419,0.68395,0.68399,86399999.0
2007-02-06 02:33:00,0.68395,0.68435,0.68395,0.6843,95300001.0
2007-02-06 02:34:00,0.68412,0.68419,0.68387,0.684,120300001.0
2007-02-06 02:35:00,0.68397,0.68402,0.68388,0.68388,84199999.0
2007-02-06 02:36:00,0.68387,0.68397,0.68385,0.68385,48200000.0
2007-02-06 02:37:00,0.68392,0.68392,0.68382,0.68382,96400004.0
2007-02-06 02:38:00,0.68382,0.68382,0.68375,0.68378,52300000.0
2007-02-06 02:39:00,0.6838,0.68398,0.6838,0.6839,22300000.0
2007-02-06 02:40:00,0.68392,0.68404,0.68384,0.68398,117499998.0
2007-02-06 02:41:00,0.68382,0.68382,0.68369,0.68377,44200000.0
2007-02-06 02:42:00,0.68387,0.68399,0.68387,0.68399,67000000.0
2007-02-06 02:43:00,0.68378,0.68392,0.68374,0.68381,96899999.0
2007-02-06 02:44:00,0.68402,0.68402,0.68391,0.68391,41500001.0
2007-02-06 02:45:00,0.68394,0.68398,0.68392,0.68398,82799999.0
2007-02-06 02:46:00,0.68389,0.68405,0.68379,0.68379,78299999.0
2007-02-06 02:47:00,0.68375,0.68398,0.68375,0.68398,57299999.0
2007-02-06 02:48:00,0.68405,0.68405,0.684,0.684,53599999.0
2007-02-06 02:49:00,0.68396,0.68396,0.68382,0.68389,60699999.0
2007-02-06 02:50:00,0.68394,0.68394,0.68367,0.68369,83900000.0
2007-02-06 02:51:00,0.6837,0.68378,0.68362,0.68365,86100000.0
2007-02-06 02:52:00,0.68366,0.68385,0.68366,0.68385,179099999.0
2007-02-06 02:53:00,0.68375,0.68375,0.68352,0.68359,98700002.0
2007-02-06 02:54:00,0.68334,0.6835,0.68334,0.68345,118799998.0
2007-02-06 02:55:00,0.68347,0.68358,0.68332,0.68342,164300002.0
2007-02-06 02:56:00,0.68359,0.68371,0.68355,0.68355,73600000.0
2007-02-06 02:57:00,0.6834,0.68351,0.68332,0.68347,48900000.0
2007-02-06 02:58:00,0.68338,0.68354,0.68327,0.68347,49400000.0
2007-02-06 02:59:00,0.68325,0.68346,0.68325,0.68327,129000003.0
2007-02-06 03:00:00,0.68341,0.68341,0.68332,0.68336,53200000.0
2007-02-06 03:01:00,0.68335,0.68335,0.6832,0.68335,124699998.0
2007-02-06 03:02:00,0.68325,0.68342,0.68325,0.68342,67799999.0
2007-02-06 03:03:00,0.68323,0.68333,0.68313,0.68319,123299999.0
2007-02-06 03:04:00,0.68337,0.68337,0.6833,0.6833,127299999.0
2007-02-06 03:05:00,0.68328,0.68344,0.68327,0.68333,134600001.0
2007-02-06 03:06:00,0.6832,0.68332,0.6832,0.68332,114000000.0
2007-02-06 03:07:00,0.68335,0.68335,0.68325,0.6833,31900000.0
2007-02-06 03:08:00,0.68325,0.68335,0.68325,0.68325,100100000.0
2007-02-06 03:09:00,0.6833,0.6833,0.6833,0.6833,24700000.0
2007-02-06 03:10:00,0.68332,0.68342,0.68332,0.68338,87600000.0
2007-02-06 03:11:00,0.6834,0.68346,0.68334,0.68334,82900000.0
2007-02-06 03:12:00,0.68338,0.68345,0.68326,0.68341,73200000.0
2007-02-06 03:13:00,0.68343,0.68343,0.6834,0.6834,38700000.0
2007-02-06 03:14:00,0.6834,0.68345,0.6834,0.68345,93900001.0
2007-02-06 03:15:00,0.68345,0.68345,0.6834,0.6834,121900002.0
2007-02-06 03:16:00,0.68345,0.68345,0.68324,0.68339,74900000.0
2007-02-06 03:17:00,0.68336,0.68342,0.68325,0.68335,71000002.0
2007-02-06 03:18:00,0.68337,0.68337,0.68317,0.68331,71099999.0
2007-02-06 03:19:00,0.68325,0.68348,0.68325,0.68335,77400000.0
2007-02-06 03:20:00,0.68339,0.68339,0.68326,0.68332,95899998.0
2007-02-06 03:21:00,0.6833,0.68335,0.6833,0.68335,15800000.0
2007-02-06 03:22:00,0.6829,0.68323,0.6829,0.68322,94099999.0
2007-02-06 03:23:00,0.68329,0.68334,0.68322,0.68322,64599999.0
2007-02-06 03:24:00,0.68325,0.68325,0.6832,0.68325,40500000.0
2007-02-06 03:25:00,0.68327,0.68333,0.68319,0.68333,59800000.0
2007-02-06 03:26:00,0.68334,0.68335,0.68316,0.68316,80600000.0
2007-02-06 03:27:00,0.68327,0.68327,0.68315,0.68325,44600000.0
2007-02-06 03:28:00,0.6832,0.68326,0.6831,0.6831,82000000.0
2007-02-06 03:29:00,0.68311,0.68321,0.68296,0.68308,144100000.0
2007-02-06 03:30:00,0.6831,0.68317,0.68306,0.68306,55300000.0
2007-02-06 03:31:00,0.6831,0.6832,0.68305,0.6832,123600000.0
2007-02-06 03:32:00,0.68313,0.68313,0.68302,0.68307,55700000.0
2007-02-06 03:33:00,0.68313,0.68313,0.68306,0.6831,58999999.0
2007-02-06 03:34:00,0.68317,0.68329,0.68317,0.68318,40499999.0
2007-02-06 03:35:00,0.68327,0.68329,0.68318,0.68325,52400000.0
2007-02-06 03:36:00,0.68313,0.6832,0.68313,0.68313,51599999.0
2007-02-06 03:37:00,0.68312,0.68312,0.68296,0.68298,116100001.0
2007-02-06 03:38:00,0.683,0.68305,0.683,0.68305,51199999.0
2007-02-06 03:39:00,0.68307,0.68309,0.68302,0.68309,53400001.0
2007-02-06 03:40:00,0.68296,0.68313,0.68296,0.68313,62900000.0
2007-02-06 03:41:00,0.68294,0.68323,0.68294,0.68323,106099999.0
2007-02-06 03:42:00,0.6829,0.6831,0.68278,0.6831,91499999.0
2007-02-06 03:43:00,0.68302,0.68304,0.68288,0.68288,48700000.0
2007-02-06 03:44:00,0.68293,0.68308,0.68293,0.683,56600000.0
2007-02-06 03:45:00,0.6832,0.6832,0.6831,0.6831,38300000.0
2007-02-06 03:46:00,0.68293,0.68298,0.68263,0.68298,107299998.0
2007-02-06 03:47:00,0.68305,0.6831,0.68305,0.6831,18300000.0
2007-02-06 03:48:00,0.68305,0.68315,0.683,0.68315,108000000.0
2007-02-06 03:49:00,0.68307,0.6832,0.68305,0.6832,59200000.0
2007-02-06 03:50:00,0.68315,0.68317,0.6831,0.6831,75000000.0
2007-02-06 03:51:00,0.68308,0.68319,0.68297,0.68299,94800002.0
2007-02-06 03:52:00,0.6831,0.6831,0.68296,0.68304,45600000.0
2007-02-06 03:53:00,0.68296,0.68297,0.68287,0.68297,111000000.0
2007-02-06 03:54:00,0.68298,0.68315,0.68298,0.68315,79100000.0
2007-02-06 03:55:00,0.68286,0.68301,0.68277,0.68299,79600000.0
2007-02-06 03:56:00,0.68291,0.68297,0.68286,0.68286,87700000.0
2007-02-06 03:57:00,0.68281,0.68306,0.68281,0.68306,31100000.0
2007-02-06 03:58:00,0.68303,0.68303,0.68286,0.68297,198899998.0
2007-02-06 03:59:00,0.68299,0.68305,0.68297,0.68297,84700000.0
2007-02-06 04:00:00,0.68274,0.68286,0.68265,0.68276,144700001.0
2007-02-06 04:01:00,0.68275,0.68275,0.68261,0.68265,82800000.0
2007-02-06 04:02:00,0.68285,0.68288,0.68285,0.68288,21900000.0
2007-02-06 04:03:00,0.6829,0.6829,0.68285,0.68285,128800000.0
2007-02-06 04:04:00,0.68288,0.68288,0.68277,0.68277,88600000.0
2007-02-06 04:05:00,0.68266,0.68278,0.68266,0.68276,55799999.0
2007-02-06 04:06:00,0.68279,0.6829,0.68277,0.68286,157000000.0
2007-02-06 04:07:00,0.68289,0.68289,0.68279,0.68286,94799998.0
2007-02-06 04:08:00,0.68291,0.68291,0.68258,0.68259,90900000.0
2007-02-06 04:09:00,0.68271,0.68279,0.68271,0.68279,38300000.0
2007-02-06 04:10:00,0.68275,0.68285,0.68269,0.68269,99500000.0
2007-02-06 04:11:00,0.68271,0.68271,0.68262,0.68265,25600000.0
2007-02-06 04:12:00,0.68265,0.68265,0.68249,0.68258,82199998.0
2007-02-06 04:13:00,0.68262,0.68262,0.68254,0.68254,22100000.0
2007-02-06 04:14:00,0.68244,0.68269,0.68244,0.68257,32800000.0
2007-02-06 04:15:00,0.68255,0.68266,0.68255,0.68264,137600001.0
2007-02-06 04:16:00,0.68257,0.68263,0.68255,0.6826,113400000.0
2007-02-06 04:17:00,0.68265,0.68265,0.68255,0.6826,109900000.0
2007-02-06 04:18:00,0.68263,0.68263,0.68254,0.68263,67400001.0
2007-02-06 04:19:00,0.68224,0.68256,0.68224,0.68246,76600001.0
2007-02-06 04:20:00,0.68254,0.68257,0.68253,0.68257,61100000.0
2007-02-06 04:21:00,0.68262,0.68278,0.68262,0.68268,106099999.0
2007-02-06 04:22:00,0.68268,0.68279,0.68264,0.68264,90499998.0
2007-02-06 04:23:00,0.68265,0.6827,0.68263,0.6827,42200000.0
2007-02-06 04:24:00,0.68284,0.68288,0.68251,0.68251,97699998.0
2007-02-06 04:25:00,0.6828,0.6828,0.68255,0.68263,130899999.0
2007-02-06 04:26:00,0.6827,0.68275,0.68265,0.68265,108399999.0
2007-02-06 04:27:00,0.68242,0.68245,0.68226,0.68245,114500001.0
2007-02-06 04:28:00,0.68277,0.68277,0.68257,0.68271,89100000.0
2007-02-06 04:29:00,0.68253,0.68263,0.68239,0.6826,123300003.0
2007-02-06 04:30:00,0.6827,0.68275,0.68265,0.6827,70700000.0
2007-02-06 04:31:00,0.68253,0.6827,0.68253,0.68265,118199998.0
2007-02-06 04:32:00,0.68258,0.68265,0.68255,0.68263,102499999.0
2007-02-06 04:33:00,0.68267,0.68281,0.68251,0.68265,92999998.0
2007-02-06 04:34:00,0.68268,0.68274,0.68261,0.68268,137400000.0
2007-02-06 04:35:00,0.68275,0.68275,0.6826,0.68275,102300003.0
2007-02-06 04:36:00,0.68262,0.68269,0.68259,0.68259,101999999.0
2007-02-06 04:37:00,0.68259,0.68259,0.68242,0.68248,56400000.0
2007-02-06 04:38:00,0.6825,0.68266,0.68233,0.68266,124800001.0
2007-02-06 04:39:00,0.68268,0.68287,0.68259,0.68275,148200002.0
2007-02-06 04:40:00,0.68277,0.68282,0.68277,0.68279,75200000.0
2007-02-06 04:41:00,0.68283,0.68283,0.6827,0.68275,68200001.0
2007-02-06 04:42:00,0.68275,0.68288,0.68263,0.68279,89000000.0
2007-02-06 04:43:00,0.68286,0.68286,0.68244,0.68267,172800003.0
2007-02-06 04:44:00,0.68273,0.6828,0.68253,0.68254,82899999.0
2007-02-06 04:45:00,0.68274,0.68283,0.68269,0.68273,76200001.0
2007-02-06 04:46:00,0.68273,0.68281,0.68266,0.68266,136599999.0
2007-02-06 04:47:00,0.68269,0.68274,0.68266,0.68266,105800001.0
2007-02-06 04:48:00,0.68254,0.68284,0.68249,0.68284,82899999.0
2007-02-06 04:49:00,0.68273,0.68284,0.68268,0.68277,62200000.0
2007-02-06 04:50:00,0.68289,0.68294,0.68285,0.68294,90900000.0
2007-02-06 04:51:00,0.68295,0.68295,0.68285,0.68285,74099999.0
2007-02-06 04:52:00,0.68292,0.68302,0.68292,0.68302,37600000.0
2007-02-06 04:53:00,0.68295,0.68305,0.68295,0.68305,22200000.0
2007-02-06 04:54:00,0.68308,0.68308,0.68284,0.68299,51700000.0
2007-02-06 04:55:00,0.68305,0.68305,0.68295,0.683,95699998.0
2007-02-06 04:56:00,0.68295,0.6832,0.68295,0.6832,98900000.0
2007-02-06 04:57:00,0.68325,0.68325,0.683,0.6832,88599999.0
2007-02-06 04:58:00,0.68312,0.68326,0.68307,0.68307,66800000.0
2007-02-06 04:59:00,0.68329,0.68331,0.68304,0.68315,93299998.0
2007-02-06 05:00:00,0.68321,0.68328,0.68319,0.68322,60200000.0
2007-02-06 05:01:00,0.683,0.68324,0.683,0.68316,138099998.0
2007-02-06 05:02:00,0.68331,0.68331,0.6832,0.68323,70200000.0
2007-02-06 05:03:00,0.68328,0.68333,0.68322,0.68327,60900000.0
2007-02-06 05:04:00,0.68337,0.68348,0.68325,0.68332,169500002.0
2007-02-06 05:05:00,0.6832,0.68337,0.68305,0.68305,143900001.0
2007-02-06 05:06:00,0.68335,0.68335,0.68325,0.6833,67000000.0
2007-02-06 05:07:00,0.68327,0.68328,0.6831,0.68312,73100000.0
2007-02-06 05:08:00,0.68315,0.68337,0.68307,0.68324,95700002.0
2007-02-06 05:09:00,0.6832,0.68327,0.68314,0.6832,75000000.0
2007-02-06 05:10:00,0.68317,0.68323,0.68317,0.68323,2500000.0
2007-02-06 05:11:00,0.6833,0.68338,0.68325,0.68335,126300000.0
2007-02-06 05:12:00,0.6833,0.6834,0.6833,0.6833,51100000.0
2007-02-06 05:13:00,0.68332,0.6834,0.68296,0.683,59000000.0
2007-02-06 05:14:00,0.68293,0.68323,0.68293,0.68323,112900001.0
2007-02-06 05:15:00,0.6832,0.6832,0.68315,0.68315,64099998.0
2007-02-06 05:16:00,0.68315,0.68325,0.68315,0.6832,112900000.0
2007-02-06 05:17:00,0.68325,0.68325,0.68315,0.68325,60400000.0
2007-02-06 05:18:00,0.6832,0.6832,0.68295,0.68305,73299998.0
2007-02-06 05:19:00,0.6831,0.68317,0.68307,0.68317,84900000.0
2007-02-06 05:20:00,0.68305,0.68313,0.68304,0.68304,61400000.0
2007-02-06 05:21:00,0.68313,0.68313,0.68293,0.68307,47800000.0
2007-02-06 05:22:00,0.68299,0.68299,0.68273,0.68296,163600001.0
2007-02-06 05:23:00,0.68292,0.68292,0.6827,0.6827,36600000.0
2007-02-06 05:24:00,0.68278,0.68289,0.6826,0.68268,81300000.0
2007-02-06 05:25:00,0.6826,0.68275,0.6826,0.68275,154199998.0
2007-02-06 05:26:00,0.68271,0.68284,0.68254,0.68274,60500000.0
2007-02-06 05:27:00,0.68277,0.68287,0.68263,0.68287,39800000.0
2007-02-06 05:28:00,0.68279,0.68295,0.68253,0.68275,140999998.0
2007-02-06 05:29:00,0.68274,0.68289,0.68261,0.68289,111500000.0
2007-02-06 05:30:00,0.68289,0.68289,0.6827,0.6827,80599999.0
2007-02-06 05:31:00,0.68279,0.68295,0.68279,0.68295,55899999.0
2007-02-06 05:32:00,0.68286,0.68286,0.68274,0.68274,55600000.0
2007-02-06 05:33:00,0.68272,0.68272,0.68257,0.68257,50600000.0
2007-02-06 05:34:00,0.68264,0.68288,0.68264,0.68288,73400000.0
2007-02-06 05:35:00,0.68287,0.68287,0.6826,0.6826,124300002.0
2007-02-06 05:36:00,0.68266,0.68296,0.68243,0.68269,154600003.0
2007-02-06 05:37:00,0.68272,0.68277,0.68269,0.68276,66200000.0
2007-02-06 05:38:00,0.68276,0.6829,0.68267,0.6828,87500001.0
2007-02-06 05:39:00,0.68287,0.6829,0.68287,0.6829,31800000.0
2007-02-06 05:40:00,0.68289,0.68294,0.6826,0.6826,64999999.0
2007-02-06 05:41:00,0.68253,0.68274,0.68253,0.68274,52499999.0
2007-02-06 05:42:00,0.68279,0.68279,0.6825,0.68265,75400000.0
2007-02-06 05:43:00,0.6829,0.68295,0.68285,0.68295,68400000.0
2007-02-06 05:44:00,0.68293,0.68295,0.6829,0.6829,105000001.0
2007-02-06 05:45:00,0.68291,0.68292,0.68273,0.68289,118700000.0
2007-02-06 05:46:00,0.68289,0.6829,0.68281,0.68281,72099999.0
2007-02-06 05:47:00,0.68285,0.68286,0.6827,0.6827,88800001.0
2007-02-06 05:48:00,0.68285,0.68287,0.68279,0.68287,49000000.0
2007-02-06 05:49:00,0.68288,0.68294,0.68282,0.68294,109599997.0
2007-02-06 05:50:00,0.68281,0.68288,0.68269,0.68277,70600001.0
2007-02-06 05:51:00,0.68295,0.68295,0.68285,0.68285,58300000.0
2007-02-06 05:52:00,0.68292,0.68292,0.68281,0.68288,96100000.0
2007-02-06 05:53:00,0.6829,0.683,0.6829,0.6829,40600000.0
2007-02-06 05:54:00,0.6829,0.68302,0.68284,0.68284,46200000.0
2007-02-06 05:55:00,0.68277,0.68277,0.6825,0.68255,111199998.0
2007-02-06 05:56:00,0.68283,0.68285,0.6828,0.68285,50099999.0
2007-02-06 05:57:00,0.68254,0.68287,0.68254,0.68271,76000001.0
2007-02-06 05:58:00,0.68264,0.6829,0.6824,0.6829,71100000.0
2007-02-06 05:59:00,0.68286,0.68293,0.68268,0.68278,138000000.0
2007-02-06 06:00:00,0.68276,0.68278,0.68245,0.68245,123200000.0
2007-02-06 06:01:00,0.68289,0.68289,0.68272,0.6828,78800000.0
2007-02-06 06:02:00,0.6828,0.68281,0.68267,0.68275,91100000.0
2007-02-06 06:03:00,0.68294,0.68302,0.68258,0.68264,100100001.0
2007-02-06 06:04:00,0.68283,0.6829,0.68279,0.68279,44600000.0
2007-02-06 06:05:00,0.68285,0.68285,0.6828,0.68285,95499999.0
2007-02-06 06:06:00,0.6828,0.68282,0.68275,0.6828,57700000.0
2007-02-06 06:07:00,0.68282,0.68283,0.68271,0.68272,101200000.0
2007-02-06 06:08:00,0.68275,0.68285,0.68275,0.68283,90900000.0
2007-02-06 06:09:00,0.6828,0.68285,0.6827,0.68285,77800000.0
2007-02-06 06:10:00,0.68269,0.68288,0.68256,0.68288,98299999.0
2007-02-06 06:11:00,0.68297,0.68297,0.68256,0.68265,98100000.0
2007-02-06 06:12:00,0.68285,0.68285,0.68275,0.68275,18100000.0
2007-02-06 06:13:00,0.68277,0.68277,0.68271,0.68271,56600000.0
2007-02-06 06:14:00,0.68272,0.68278,0.68272,0.68278,29400000.0
2007-02-06 06:15:00,0.6828,0.68285,0.68275,0.68285,30600000.0
2007-02-06 06:16:00,0.6828,0.6828,0.6826,0.68277,61399999.0
2007-02-06 06:17:00,0.68284,0.68285,0.6827,0.68285,114700002.0
2007-02-06 06:18:00,0.6828,0.68295,0.6828,0.68285,122799999.0
2007-02-06 06:19:00,0.68294,0.68305,0.6827,0.68271,76500002.0
2007-02-06 06:20:00,0.68288,0.68291,0.68283,0.68287,70300000.0
2007-02-06 06:21:00,0.68293,0.68297,0.68291,0.68297,44000000.0
2007-02-06 06:22:00,0.68295,0.68295,0.68293,0.68293,77800001.0
2007-02-06 06:23:00,0.68293,0.68293,0.68264,0.68288,53200000.0
2007-02-06 06:24:00,0.68292,0.68301,0.68282,0.68293,112899998.0
2007-02-06 06:25:00,0.68295,0.68304,0.68289,0.68289,77199999.0
2007-02-06 06:26:00,0.68288,0.68301,0.68288,0.68298,64699999.0
2007-02-06 06:27:00,0.683,0.68305,0.68295,0.683,105700000.0
2007-02-06 06:28:00,0.683,0.68305,0.68295,0.68303,116000001.0
2007-02-06 06:29:00,0.683,0.68305,0.683,0.68305,62699998.0
2007-02-06 06:30:00,0.683,0.68308,0.68295,0.68295,17400000.0
2007-02-06 06:31:00,0.68298,0.68303,0.68292,0.68299,121400001.0
2007-02-06 06:32:00,0.68302,0.68311,0.68297,0.68305,108300000.0
2007-02-06 06:33:00,0.68285,0.6831,0.68285,0.6831,86300000.0
2007-02-06 06:34:00,0.68291,0.6831,0.68286,0.68286,98499999.0
2007-02-06 06:35:00,0.68297,0.68312,0.68296,0.68312,73500000.0
2007-02-06 06:36:00,0.68301,0.68317,0.68301,0.68303,83899998.0
2007-02-06 06:37:00,0.68291,0.68302,0.68291,0.68302,54100000.0
2007-02-06 06:38:00,0.683,0.68305,0.68295,0.683,58900000.0
2007-02-06 06:39:00,0.68307,0.68307,0.68276,0.68301,53900000.0
2007-02-06 06:40:00,0.68295,0.68301,0.68292,0.68292,47099999.0
2007-02-06 06:41:00,0.6829,0.68295,0.68285,0.6829,51000000.0
2007-02-06 06:42:00,0.68275,0.68295,0.68275,0.68295,44699999.0
2007-02-06 06:43:00,0.68277,0.68277,0.68265,0.68273,104600002.0
2007-02-06 06:44:00,0.68275,0.68287,0.68255,0.68278,92099999.0
2007-02-06 06:45:00,0.6829,0.68295,0.6829,0.68295,50999999.0
2007-02-06 06:46:00,0.68295,0.683,0.68281,0.683,88599999.0
2007-02-06 06:47:00,0.68298,0.68307,0.68295,0.68299,149499997.0
2007-02-06 06:48:00,0.68297,0.68304,0.68289,0.68304,66300000.0
2007-02-06 06:49:00,0.683,0.68311,0.68299,0.68311,59400000.0
2007-02-06 06:50:00,0.68317,0.68321,0.68314,0.68321,53400001.0
2007-02-06 06:51:00,0.68326,0.68326,0.68302,0.68302,58700000.0
2007-02-06 06:52:00,0.683,0.68312,0.68297,0.68312,138599999.0
2007-02-06 06:53:00,0.68311,0.6832,0.68291,0.68303,44600000.0
2007-02-06 06:54:00,0.68298,0.68299,0.68294,0.68294,22400000.0
2007-02-06 06:55:00,0.68274,0.68284,0.68263,0.68272,115900001.0
2007-02-06 06:56:00,0.68298,0.68304,0.68294,0.68299,86500000.0
2007-02-06 06:57:00,0.68305,0.68311,0.68291,0.68309,103800002.0
2007-02-06 06:58:00,0.68285,0.68304,0.68285,0.68296,99700000.0
2007-02-06 06:59:00,0.68281,0.68296,0.68281,0.6829,86199999.0
2007-02-06 07:00:00,0.68278,0.68289,0.68278,0.68289,18200000.0
2007-02-06 07:01:00,0.68256,0.68282,0.68255,0.68262,102800001.0
2007-02-06 07:02:00,0.68251,0.6828,0.68251,0.68269,135000000.0
2007-02-06 07:03:00,0.68295,0.68295,0.68286,0.68295,39100000.0
2007-02-06 07:04:00,0.68302,0.68302,0.68269,0.6829,97199999.0
2007-02-06 07:05:00,0.68294,0.68304,0.68265,0.68291,89400000.0
2007-02-06 07:06:00,0.68304,0.68304,0.68287,0.68291,50900000.0
2007-02-06 07:07:00,0.68293,0.68293,0.6828,0.68288,119900000.0
2007-02-06 07:08:00,0.68289,0.68298,0.68267,0.68291,164100002.0
2007-02-06 07:09:00,0.68292,0.68298,0.68283,0.68288,95300001.0
2007-02-06 07:10:00,0.68274,0.68283,0.68268,0.68273,76500000.0
2007-02-06 07:11:00,0.68265,0.68293,0.68265,0.68293,55500000.0
2007-02-06 07:12:00,0.68291,0.68291,0.68269,0.68274,65300001.0
2007-02-06 07:13:00,0.68285,0.68287,0.68275,0.68275,61300000.0
2007-02-06 07:14:00,0.6829,0.683,0.68285,0.683,79800001.0
2007-02-06 07:15:00,0.6828,0.68295,0.68264,0.68264,68300000.0
2007-02-06 07:16:00,0.68259,0.68272,0.68252,0.68263,114599999.0
2007-02-06 07:17:00,0.68286,0.68286,0.68284,0.68284,23199999.0
2007-02-06 07:18:00,0.68285,0.68285,0.6825,0.68272,142600000.0
2007-02-06 07:19:00,0.68278,0.68283,0.68269,0.6827,89400000.0
2007-02-06 07:20:00,0.68263,0.68281,0.68246,0.68265,123300001.0
2007-02-06 07:21:00,0.68277,0.6829,0.68277,0.68283,72199999.0
2007-02-06 07:22:00,0.68279,0.68279,0.68254,0.68272,88600000.0
2007-02-06 07:23:00,0.6828,0.68288,0.68275,0.68285,73699999.0
2007-02-06 07:24:00,0.68285,0.68292,0.68277,0.68277,43000000.0
2007-02-06 07:25:00,0.68288,0.68295,0.68288,0.68295,115200000.0
2007-02-06 07:26:00,0.68256,0.68271,0.68254,0.68267,79499999.0
2007-02-06 07:27:00,0.68273,0.68291,0.68266,0.68291,108399999.0
2007-02-06 07:28:00,0.68291,0.68294,0.6828,0.68286,126300001.0
2007-02-06 07:29:00,0.68295,0.683,0.68283,0.6829,107800000.0
2007-02-06 07:30:00,0.68291,0.68291,0.68265,0.68276,110200001.0
2007-02-06 07:31:00,0.68289,0.6829,0.6828,0.68288,109600000.0
2007-02-06 07:32:00,0.68285,0.6829,0.68275,0.68275,90300000.0
2007-02-06 07:33:00,0.68253,0.68283,0.68247,0.68279,80399998.0
2007-02-06 07:34:00,0.68272,0.68287,0.68243,0.68278,94600000.0
2007-02-06 07:35:00,0.68273,0.68273,0.68256,0.68258,78100000.0
2007-02-06 07:36:00,0.6828,0.68285,0.6828,0.68285,78800000.0
2007-02-06 07:37:00,0.68275,0.68282,0.68254,0.68254,135799998.0
2007-02-06 07:38:00,0.6826,0.68265,0.68248,0.68256,94199998.0
2007-02-06 07:39:00,0.68247,0.68266,0.68245,0.68258,126700002.0
2007-02-06 07:40:00,0.68275,0.68289,0.68275,0.68285,83899999.0
2007-02-06 07:41:00,0.68285,0.68292,0.68281,0.68292,36599999.0
2007-02-06 07:42:00,0.68291,0.68291,0.68282,0.68282,34399999.0
2007-02-06 07:43:00,0.68285,0.68285,0.68265,0.68265,100699999.0
2007-02-06 07:44:00,0.6828,0.6828,0.68275,0.6828,43800000.0
2007-02-06 07:45:00,0.6828,0.68285,0.68275,0.68275,136799999.0
2007-02-06 07:46:00,0.68277,0.68279,0.68274,0.68277,110699998.0
2007-02-06 07:47:00,0.68272,0.68287,0.68257,0.68268,101100002.0
2007-02-06 07:48:00,0.68271,0.68277,0.68251,0.68267,173599999.0
2007-02-06 07:49:00,0.68264,0.68274,0.68259,0.68266,91199999.0
2007-02-06 07:50:00,0.68273,0.6829,0.68253,0.68253,105000000.0
2007-02-06 07:51:00,0.68274,0.68286,0.68269,0.68269,93000000.0
2007-02-06 07:52:00,0.68273,0.68273,0.68265,0.68265,57500000.0
2007-02-06 07:53:00,0.68259,0.68259,0.68247,0.68247,39099999.0
2007-02-06 07:54:00,0.68262,0.6827,0.68255,0.68259,125099999.0
2007-02-06 07:55:00,0.68263,0.68267,0.68263,0.68263,55800000.0
2007-02-06 07:56:00,0.68266,0.68266,0.68256,0.6826,118100002.0
2007-02-06 07:57:00,0.68265,0.68265,0.68255,0.68265,53400000.0
2007-02-06 07:58:00,0.68256,0.68271,0.68243,0.68258,64400000.0
2007-02-06 07:59:00,0.68272,0.68272,0.68194,0.68194,120100000.0
2007-02-06 08:00:00,0.68189,0.68238,0.68189,0.68223,63200000.0
2007-02-06 08:01:00,0.68228,0.68246,0.68223,0.68246,124499998.0
2007-02-06 08:02:00,0.68243,0.68243,0.68212,0.6823,99600000.0
2007-02-06 08:03:00,0.68233,0.6824,0.68223,0.6824,61300000.0
2007-02-06 08:04:00,0.68247,0.68247,0.68243,0.68243,83000000.0
2007-02-06 08:05:00,0.68243,0.68245,0.68225,0.68225,78899999.0
2007-02-06 08:06:00,0.68236,0.68249,0.68236,0.68241,152899999.0
2007-02-06 08:07:00,0.68229,0.6825,0.68229,0.68243,100000002.0
2007-02-06 08:08:00,0.68243,0.68245,0.68232,0.68245,135000001.0
2007-02-06 08:09:00,0.68231,0.68238,0.68225,0.68225,59199999.0
2007-02-06 08:10:00,0.68248,0.68257,0.68248,0.68248,32700000.0
2007-02-06 08:11:00,0.6825,0.68279,0.6825,0.68264,77100000.0
2007-02-06 08:12:00,0.6826,0.6827,0.6826,0.68265,63799999.0
2007-02-06 08:13:00,0.68255,0.68283,0.68232,0.68251,122700001.0
2007-02-06 08:14:00,0.68257,0.68257,0.68253,0.68253,37800000.0
2007-02-06 08:15:00,0.68251,0.68252,0.68239,0.6825,67300000.0
2007-02-06 08:16:00,0.6825,0.68255,0.68245,0.68255,69999999.0
2007-02-06 08:17:00,0.68251,0.68251,0.68246,0.68246,14100000.0
2007-02-06 08:18:00,0.68246,0.68257,0.68246,0.68247,110800002.0
2007-02-06 08:19:00,0.68258,0.68263,0.68251,0.68257,71500000.0
2007-02-06 08:20:00,0.68268,0.68286,0.6826,0.68266,119299999.0
2007-02-06 08:21:00,0.68272,0.68272,0.68254,0.68268,119599998.0
2007-02-06 08:22:00,0.68278,0.68278,0.68261,0.68278,90399999.0
2007-02-06 08:23:00,0.6827,0.6827,0.68265,0.68265,41099999.0
2007-02-06 08:24:00,0.68279,0.68284,0.68275,0.68284,67600000.0
2007-02-06 08:25:00,0.68274,0.68274,0.68269,0.68269,34999999.0
2007-02-06 08:26:00,0.68284,0.68284,0.68272,0.68272,80900000.0
2007-02-06 08:27:00,0.68263,0.68263,0.68261,0.68261,36700001.0
2007-02-06 08:28:00,0.68264,0.68276,0.68263,0.68276,47300000.0
2007-02-06 08:29:00,0.68285,0.68285,0.68278,0.68278,41300000.0
2007-02-06 08:30:00,0.68282,0.68282,0.68261,0.68264,71900000.0
2007-02-06 08:31:00,0.68272,0.68281,0.6827,0.68278,90099997.0
2007-02-06 08:32:00,0.68289,0.68289,0.68286,0.68286,11400000.0
2007-02-06 08:33:00,0.68285,0.68295,0.68275,0.6829,59899998.0
2007-02-06 08:34:00,0.68294,0.68294,0.68272,0.68274,68799996.0
2007-02-06 08:35:00,0.68273,0.68306,0.68273,0.68286,149900001.0
2007-02-06 08:36:00,0.68258,0.68285,0.68258,0.68272,51400002.0
2007-02-06 08:37:00,0.68297,0.68302,0.68282,0.68289,100300000.0
2007-02-06 08:38:00,0.68301,0.68301,0.6829,0.68294,73299999.0
2007-02-06 08:39:00,0.683,0.68308,0.683,0.683,81400000.0
2007-02-06 08:40:00,0.68299,0.68324,0.68282,0.68282,86700001.0
2007-02-06 08:41:00,0.68298,0.68298,0.68286,0.68286,75399999.0
2007-02-06 08:42:00,0.68299,0.68316,0.68299,0.68316,78600001.0
2007-02-06 08:43:00,0.68312,0.68327,0.68307,0.68327,138299998.0
2007-02-06 08:44:00,0.6831,0.6831,0.68296,0.683,61299999.0
2007-02-06 08:45:00,0.68313,0.68315,0.6831,0.6831,40499999.0
2007-02-06 08:46:00,0.68313,0.68313,0.68291,0.68305,61800000.0
2007-02-06 08:47:00,0.6831,0.68318,0.6831,0.68318,30900000.0
2007-02-06 08:48:00,0.683,0.68309,0.68291,0.68291,40700000.0
2007-02-06 08:49:00,0.68305,0.68305,0.68292,0.68292,24300000.0
2007-02-06 08:50:00,0.68292,0.68292,0.68276,0.68286,110199999.0
2007-02-06 08:51:00,0.68281,0.68286,0.68267,0.68272,165400002.0
2007-02-06 08:52:00,0.68293,0.68295,0.68285,0.68295,85800000.0
2007-02-06 08:53:00,0.68288,0.68292,0.68278,0.68278,51600000.0
2007-02-06 08:54:00,0.6828,0.68282,0.68277,0.68277,105599998.0
2007-02-06 08:55:00,0.6828,0.68292,0.68274,0.68292,74300000.0
2007-02-06 08:56:00,0.68281,0.68281,0.68234,0.68239,66999999.0
2007-02-06 08:57:00,0.68259,0.68264,0.68252,0.68264,117600001.0
2007-02-06 08:58:00,0.68272,0.68272,0.6826,0.6826,64900000.0
2007-02-06 08:59:00,0.68269,0.6829,0.68264,0.6829,72400000.0
2007-02-06 09:00:00,0.68294,0.68308,0.68294,0.68301,129199996.0
2007-02-06 09:01:00,0.6828,0.683,0.6828,0.683,62100001.0
2007-02-06 09:02:00,0.68296,0.68308,0.68296,0.68298,46800000.0
2007-02-06 09:03:00,0.68297,0.68297,0.6827,0.68291,60699999.0
2007-02-06 09:04:00,0.6831,0.6831,0.68277,0.68281,88700001.0
2007-02-06 09:05:00,0.68271,0.68289,0.68267,0.68283,159900002.0
2007-02-06 09:06:00,0.68278,0.68301,0.68278,0.68298,129500002.0
2007-02-06 09:07:00,0.68298,0.68302,0.68293,0.68293,94900000.0
2007-02-06 09:08:00,0.68302,0.68317,0.68294,0.68305,98800001.0
2007-02-06 09:09:00,0.68298,0.68298,0.68278,0.68296,132600001.0
2007-02-06 09:10:00,0.68297,0.68299,0.6828,0.68286,138800001.0
2007-02-06 09:11:00,0.68297,0.68301,0.68294,0.68301,78300000.0
2007-02-06 09:12:00,0.68293,0.68293,0.68271,0.68271,39900000.0
2007-02-06 09:13:00,0.68265,0.68272,0.68255,0.68272,93300000.0
2007-02-06 09:14:00,0.68283,0.68288,0.6827,0.68278,65800000.0
2007-02-06 09:15:00,0.6827,0.6827,0.68233,0.68233,58599999.0
2007-02-06 09:16:00,0.68238,0.68244,0.68235,0.68244,61200000.0
2007-02-06 09:17:00,0.68238,0.68259,0.68238,0.68247,149899999.0
2007-02-06 09:18:00,0.68252,0.6827,0.6821,0.68233,78600000.0
2007-02-06 09:19:00,0.68254,0.68263,0.68208,0.68252,117799999.0
2007-02-06 09:20:00,0.68265,0.68278,0.68255,0.68261,116299999.0
2007-02-06 09:21:00,0.68252,0.68255,0.68245,0.68245,74200002.0
2007-02-06 09:22:00,0.68255,0.68265,0.68255,0.68265,24700000.0
2007-02-06 09:23:00,0.6825,0.6826,0.68245,0.68255,69900000.0
2007-02-06 09:24:00,0.68262,0.68284,0.68218,0.68222,148400001.0
2007-02-06 09:25:00,0.6826,0.68267,0.68251,0.68267,75400000.0
2007-02-06 09:26:00,0.68266,0.68266,0.68256,0.6826,89300000.0
2007-02-06 09:27:00,0.68266,0.68273,0.6825,0.6825,97700001.0
2007-02-06 09:28:00,0.68253,0.68263,0.68245,0.68248,129899999.0
2007-02-06 09:29:00,0.68255,0.68257,0.68238,0.68257,111199998.0
2007-02-06 09:30:00,0.68259,0.68262,0.68258,0.68262,23800000.0
2007-02-06 09:31:00,0.68253,0.68272,0.68252,0.68272,77999997.0
2007-02-06 09:32:00,0.68271,0.68308,0.68264,0.68288,102799999.0
2007-02-06 09:33:00,0.68283,0.68284,0.68263,0.6827,90199999.0
2007-02-06 09:34:00,0.68266,0.68266,0.68251,0.68263,82800000.0
2007-02-06 09:35:00,0.68265,0.6827,0.68255,0.6827,77799999.0
2007-02-06 09:36:00,0.68257,0.68271,0.68257,0.68257,48500000.0
2007-02-06 09:37:00,0.68261,0.68281,0.6825,0.68277,81199999.0
2007-02-06 09:38:00,0.6829,0.6829,0.68269,0.68269,78699999.0
2007-02-06 09:39:00,0.68276,0.68288,0.68262,0.6828,83600001.0
2007-02-06 09:40:00,0.68281,0.68288,0.6827,0.68275,150900000.0
2007-02-06 09:41:00,0.68263,0.68276,0.68254,0.68276,109100000.0
2007-02-06 09:42:00,0.68257,0.68284,0.68249,0.68284,92900000.0
2007-02-06 09:43:00,0.68297,0.68306,0.68254,0.68256,64399999.0
2007-02-06 09:44:00,0.68272,0.68277,0.68267,0.68269,152000000.0
2007-02-06 09:45:00,0.68269,0.68275,0.68269,0.68272,34300000.0
2007-02-06 09:46:00,0.6826,0.6827,0.6826,0.6827,67399999.0
2007-02-06 09:47:00,0.68264,0.68275,0.6826,0.68275,74900000.0
2007-02-06 09:48:00,0.68251,0.68298,0.68247,0.68298,52499999.0
2007-02-06 09:49:00,0.68262,0.68262,0.68221,0.68221,73500000.0
2007-02-06 09:50:00,0.68274,0.68286,0.68274,0.68285,75500000.0
2007-02-06 09:51:00,0.6829,0.68305,0.6829,0.68302,43199999.0
2007-02-06 09:52:00,0.68295,0.68308,0.68288,0.68307,92500002.0
2007-02-06 09:53:00,0.68295,0.683,0.68288,0.68299,83200001.0
2007-02-06 09:54:00,0.68294,0.683,0.68282,0.683,77200001.0
2007-02-06 09:55:00,0.6829,0.683,0.68283,0.68288,73899999.0
2007-02-06 09:56:00,0.68295,0.68298,0.68292,0.68298,48000001.0
2007-02-06 09:57:00,0.68292,0.6831,0.68291,0.6831,96100002.0
2007-02-06 09:58:00,0.68309,0.68309,0.68301,0.68301,25499999.0
2007-02-06 09:59:00,0.68308,0.68312,0.68304,0.68312,48599999.0
2007-02-06 10:00:00,0.68314,0.68321,0.6831,0.6832,59499999.0
2007-02-06 10:01:00,0.68313,0.68313,0.68298,0.68311,66399998.0
2007-02-06 10:02:00,0.68317,0.68332,0.68317,0.68318,67600000.0
2007-02-06 10:03:00,0.6832,0.68336,0.68317,0.68335,113099999.0
2007-02-06 10:04:00,0.68342,0.68342,0.6833,0.6833,56600000.0
2007-02-06 10:05:00,0.68343,0.68348,0.68312,0.68312,145599999.0
2007-02-06 10:06:00,0.68337,0.6834,0.68322,0.6834,118600000.0
2007-02-06 10:07:00,0.6834,0.68343,0.68336,0.68339,67400000.0
2007-02-06 10:08:00,0.68334,0.6834,0.68325,0.6834,84299999.0
2007-02-06 10:09:00,0.68325,0.68345,0.68325,0.68345,116999998.0
2007-02-06 10:10:00,0.68331,0.68348,0.68331,0.68348,87299999.0
2007-02-06 10:11:00,0.68357,0.68391,0.68357,0.68371,45400000.0
2007-02-06 10:12:00,0.6838,0.68381,0.6836,0.6837,109700000.0
2007-02-06 10:13:00,0.68365,0.68368,0.68359,0.68365,68999999.0
2007-02-06 10:14:00,0.68358,0.68358,0.68343,0.68343,93200000.0
2007-02-06 10:15:00,0.68344,0.68353,0.68338,0.68353,69600000.0
2007-02-06 10:16:00,0.68365,0.68365,0.6835,0.6835,99899999.0
2007-02-06 10:17:00,0.68357,0.68359,0.68355,0.68359,89400002.0
2007-02-06 10:18:00,0.68354,0.68371,0.68326,0.68359,107299999.0
2007-02-06 10:19:00,0.68346,0.68346,0.6833,0.68338,64500000.0
2007-02-06 10:20:00,0.68334,0.68334,0.68321,0.68321,38900000.0
2007-02-06 10:21:00,0.6832,0.68328,0.68301,0.68322,88300002.0
2007-02-06 10:22:00,0.68319,0.68325,0.68302,0.68314,129599999.0
2007-02-06 10:23:00,0.68311,0.68322,0.68306,0.68313,149199999.0
2007-02-06 10:24:00,0.68317,0.68319,0.68308,0.68308,92100001.0
2007-02-06 10:25:00,0.68292,0.68292,0.68278,0.68283,32600000.0
2007-02-06 10:26:00,0.68278,0.68292,0.68278,0.6828,109100000.0
2007-02-06 10:27:00,0.68282,0.68282,0.68267,0.68282,91800002.0
2007-02-06 10:28:00,0.68278,0.68278,0.68264,0.68265,61700001.0
2007-02-06 10:29:00,0.68274,0.68274,0.68266,0.68272,63300000.0
2007-02-06 10:30:00,0.68279,0.68299,0.68274,0.68299,67600000.0
2007-02-06 10:31:00,0.68297,0.68304,0.68289,0.68289,75500000.0
2007-02-06 10:32:00,0.68283,0.68295,0.68283,0.68295,67400001.0
2007-02-06 10:33:00,0.68309,0.68314,0.68295,0.68308,129899999.0
2007-02-06 10:34:00,0.68297,0.68301,0.68296,0.68297,104600002.0
2007-02-06 10:35:00,0.68295,0.683,0.68277,0.68277,40700000.0
2007-02-06 10:36:00,0.68298,0.68298,0.68286,0.68291,79900000.0
2007-02-06 10:37:00,0.68295,0.68307,0.68287,0.68307,74800000.0
2007-02-06 10:38:00,0.683,0.683,0.68284,0.6829,70700001.0
2007-02-06 10:39:00,0.6829,0.68312,0.6829,0.68295,86800000.0
2007-02-06 10:40:00,0.68265,0.68304,0.68251,0.683,101100001.0
2007-02-06 10:41:00,0.68289,0.68314,0.68289,0.68304,93999998.0
2007-02-06 10:42:00,0.68301,0.68327,0.68289,0.68316,79200000.0
2007-02-06 10:43:00,0.68314,0.68332,0.68314,0.68329,58100000.0
2007-02-06 10:44:00,0.68334,0.68339,0.68326,0.68339,76600000.0
2007-02-06 10:45:00,0.68342,0.68357,0.68333,0.68357,114600000.0
2007-02-06 10:46:00,0.68348,0.68348,0.68339,0.68345,82200000.0
2007-02-06 10:47:00,0.68329,0.68348,0.68327,0.68348,117000001.0
2007-02-06 10:48:00,0.68345,0.68345,0.6834,0.68345,51000000.0
2007-02-06 10:49:00,0.68345,0.68345,0.6834,0.6834,62300000.0
2007-02-06 10:50:00,0.68345,0.68345,0.68335,0.6834,78700000.0
2007-02-06 10:51:00,0.68319,0.68356,0.68319,0.68356,21900000.0
2007-02-06 10:52:00,0.68355,0.68355,0.68348,0.68354,75700000.0
2007-02-06 10:53:00,0.6835,0.68355,0.68345,0.68355,73399998.0
2007-02-06 10:54:00,0.68345,0.68355,0.68342,0.68355,60100000.0
2007-02-06 10:55:00,0.68357,0.68363,0.68357,0.68363,25800000.0
2007-02-06 10:56:00,0.68364,0.6837,0.68361,0.68361,93599999.0
2007-02-06 10:57:00,0.68368,0.68378,0.68367,0.68372,94099998.0
2007-02-06 10:58:00,0.68371,0.68372,0.6836,0.6836,89699998.0
2007-02-06 10:59:00,0.6836,0.68371,0.68351,0.68357,105699999.0
2007-02-06 11:00:00,0.68358,0.68365,0.68326,0.68353,109200000.0
2007-02-06 11:01:00,0.68356,0.68378,0.68354,0.6836,58000000.0
2007-02-06 11:02:00,0.68367,0.68367,0.68329,0.68338,115100000.0
2007-02-06 11:03:00,0.68343,0.6836,0.68335,0.6836,87099999.0
2007-02-06 11:04:00,0.6835,0.6835,0.68301,0.68301,48000000.0
2007-02-06 11:05:00,0.68313,0.68326,0.68304,0.68326,62200000.0
2007-02-06 11:06:00,0.68319,0.68323,0.68302,0.68302,80600000.0
2007-02-06 11:07:00,0.68301,0.68301,0.68285,0.68299,78300000.0
2007-02-06 11:08:00,0.68308,0.6833,0.68308,0.6833,54400000.0
2007-02-06 11:09:00,0.68327,0.68327,0.68322,0.68322,34300000.0
2007-02-06 11:10:00,0.68319,0.68339,0.68314,0.68334,113399997.0
2007-02-06 11:11:00,0.68332,0.68344,0.68332,0.68339,143900000.0
2007-02-06 11:12:00,0.68339,0.68345,0.68327,0.68327,119999998.0
2007-02-06 11:13:00,0.68332,0.68345,0.68326,0.68338,170800001.0
2007-02-06 11:14:00,0.68314,0.68345,0.68307,0.68326,118500000.0
2007-02-06 11:15:00,0.68345,0.68345,0.6834,0.68343,75799999.0
2007-02-06 11:16:00,0.68344,0.68344,0.68313,0.68322,57600000.0
2007-02-06 11:17:00,0.68322,0.68342,0.68322,0.68342,83800001.0
2007-02-06 11:18:00,0.68344,0.68345,0.68326,0.68334,124300001.0
2007-02-06 11:19:00,0.68325,0.68344,0.68323,0.68342,97600000.0
2007-02-06 11:20:00,0.68351,0.68378,0.68351,0.68378,48900001.0
2007-02-06 11:21:00,0.68366,0.68377,0.68361,0.68365,157100000.0
2007-02-06 11:22:00,0.68366,0.6838,0.68359,0.6836,90299999.0
2007-02-06 11:23:00,0.68378,0.68378,0.68363,0.6837,97400000.0
2007-02-06 11:24:00,0.68367,0.68375,0.68357,0.68358,162700000.0
2007-02-06 11:25:00,0.68353,0.68369,0.68353,0.68363,111699999.0
2007-02-06 11:26:00,0.68358,0.68367,0.68353,0.68357,78600000.0
2007-02-06 11:27:00,0.68361,0.68372,0.68361,0.68363,74899998.0
2007-02-06 11:28:00,0.6837,0.68379,0.68369,0.68375,55599998.0
2007-02-06 11:29:00,0.6838,0.6839,0.6837,0.6837,57800000.0
2007-02-06 11:30:00,0.68353,0.68415,0.68346,0.68415,156300001.0
2007-02-06 11:31:00,0.68375,0.6838,0.6836,0.6836,130500001.0
2007-02-06 11:32:00,0.68367,0.6838,0.68367,0.6837,48500000.0
2007-02-06 11:33:00,0.68367,0.68376,0.6836,0.68371,150500000.0
2007-02-06 11:34:00,0.68379,0.68379,0.68373,0.68376,55000000.0
2007-02-06 11:35:00,0.68375,0.68375,0.68357,0.6837,37400000.0
2007-02-06 11:36:00,0.68366,0.68382,0.68359,0.68382,71800000.0
2007-02-06 11:37:00,0.68383,0.68383,0.68369,0.68371,49400000.0
2007-02-06 11:38:00,0.6838,0.68385,0.68373,0.68385,101900000.0
2007-02-06 11:39:00,0.68381,0.68383,0.68377,0.68378,84500001.0
2007-02-06 11:40:00,0.68378,0.68401,0.68378,0.68399,86400000.0
2007-02-06 11:41:00,0.68395,0.68416,0.68395,0.68412,63700001.0
2007-02-06 11:42:00,0.68408,0.68408,0.6839,0.6839,52800000.0
2007-02-06 11:43:00,0.6839,0.68406,0.6839,0.68398,144699999.0
2007-02-06 11:44:00,0.68401,0.68401,0.68387,0.68387,29499999.0
2007-02-06 11:45:00,0.6839,0.68397,0.68385,0.68385,85699999.0
2007-02-06 11:46:00,0.68393,0.68397,0.68382,0.68397,38300000.0
2007-02-06 11:47:00,0.68402,0.68402,0.68368,0.68369,99800000.0
2007-02-06 11:48:00,0.68376,0.68398,0.68376,0.68396,87199999.0
2007-02-06 11:49:00,0.68404,0.68404,0.68388,0.684,108600000.0
2007-02-06 11:50:00,0.68404,0.68415,0.68399,0.68403,130500002.0
2007-02-06 11:51:00,0.68403,0.68403,0.68394,0.68394,97000000.0
2007-02-06 11:52:00,0.684,0.68402,0.68392,0.68398,115199999.0
2007-02-06 11:53:00,0.68396,0.68396,0.68385,0.68395,113600000.0
2007-02-06 11:54:00,0.68398,0.68398,0.68377,0.6838,44300000.0
2007-02-06 11:55:00,0.68378,0.68391,0.68372,0.68372,60400000.0
2007-02-06 11:56:00,0.68368,0.68374,0.68365,0.68374,56200001.0
2007-02-06 11:57:00,0.68362,0.68362,0.68344,0.68355,88500000.0
2007-02-06 11:58:00,0.68356,0.68371,0.68343,0.68368,108000000.0
2007-02-06 11:59:00,0.68357,0.68378,0.68345,0.68375,72899999.0
2007-02-06 12:00:00,0.68359,0.68359,0.68339,0.68355,79300002.0
2007-02-06 12:01:00,0.68349,0.6836,0.68345,0.68351,168800001.0
2007-02-06 12:02:00,0.6836,0.6837,0.68352,0.68362,101700000.0
2007-02-06 12:03:00,0.68359,0.68359,0.68348,0.68357,42100000.0
2007-02-06 12:04:00,0.68371,0.68389,0.68371,0.68389,65199999.0
2007-02-06 12:05:00,0.68382,0.68382,0.68363,0.68363,78600000.0
2007-02-06 12:06:00,0.68374,0.68402,0.68355,0.68363,139800000.0
2007-02-06 12:07:00,0.68361,0.68375,0.68361,0.68375,90800000.0
2007-02-06 12:08:00,0.68371,0.68378,0.68364,0.68376,121200001.0
2007-02-06 12:09:00,0.68369,0.68379,0.68369,0.68369,114800001.0
2007-02-06 12:10:00,0.68378,0.68382,0.68365,0.68377,110899999.0
2007-02-06 12:11:00,0.68375,0.68381,0.6836,0.6836,109299997.0
2007-02-06 12:12:00,0.684,0.684,0.68334,0.68397,82800001.0
2007-02-06 12:13:00,0.68363,0.68389,0.68363,0.68388,72600000.0
2007-02-06 12:14:00,0.68397,0.68401,0.68371,0.68379,115299999.0
2007-02-06 12:15:00,0.68382,0.68392,0.68361,0.68371,123999999.0
2007-02-06 12:16:00,0.68364,0.68364,0.68356,0.68362,67600000.0
2007-02-06 12:17:00,0.68355,0.68355,0.68336,0.68345,133899999.0
2007-02-06 12:18:00,0.68356,0.68356,0.68345,0.68347,81899999.0
2007-02-06 12:19:00,0.68347,0.68352,0.68342,0.68342,104299998.0
2007-02-06 12:20:00,0.6835,0.68363,0.6834,0.68348,127700000.0
2007-02-06 12:21:00,0.68343,0.68365,0.68342,0.68365,78400000.0
2007-02-06 12:22:00,0.6837,0.6837,0.68357,0.68363,54100000.0
2007-02-06 12:23:00,0.68355,0.68365,0.68355,0.68365,100299999.0
2007-02-06 12:24:00,0.68358,0.68358,0.68345,0.68345,18300000.0
2007-02-06 12:25:00,0.6834,0.68345,0.68338,0.68345,69399999.0
2007-02-06 12:26:00,0.68349,0.68361,0.68342,0.68357,105900001.0
2007-02-06 12:27:00,0.68384,0.68384,0.68333,0.68357,102000000.0
2007-02-06 12:28:00,0.68339,0.6837,0.68327,0.68356,129000001.0
2007-02-06 12:29:00,0.6834,0.6835,0.68325,0.68327,82099999.0
2007-02-06 12:30:00,0.68322,0.68348,0.68322,0.68348,162799995.0
2007-02-06 12:31:00,0.68365,0.68367,0.68345,0.6836,108600000.0
2007-02-06 12:32:00,0.6837,0.6837,0.68358,0.6836,118199999.0
2007-02-06 12:33:00,0.68352,0.68371,0.68326,0.68326,145700000.0
2007-02-06 12:34:00,0.6836,0.68364,0.68348,0.68353,62200000.0
2007-02-06 12:35:00,0.6835,0.68355,0.68345,0.68355,79800001.0
2007-02-06 12:36:00,0.6835,0.68358,0.6833,0.68347,98799999.0
2007-02-06 12:37:00,0.68345,0.68361,0.68337,0.68337,87600000.0
2007-02-06 12:38:00,0.68329,0.68329,0.68285,0.68308,116400000.0
2007-02-06 12:39:00,0.68283,0.68284,0.68259,0.68266,112599998.0
2007-02-06 12:40:00,0.68256,0.6828,0.68251,0.6828,100700000.0
2007-02-06 12:41:00,0.68273,0.68297,0.68272,0.68297,81200000.0
2007-02-06 12:42:00,0.68299,0.683,0.68252,0.68252,86800001.0
2007-02-06 12:43:00,0.68267,0.68279,0.6826,0.68262,106399999.0
2007-02-06 12:44:00,0.6825,0.68255,0.68239,0.68251,104899999.0
2007-02-06 12:45:00,0.68247,0.68254,0.68223,0.68223,142599996.0
2007-02-06 12:46:00,0.6823,0.68234,0.6822,0.6822,116000000.0
2007-02-06 12:47:00,0.68226,0.68232,0.68214,0.68214,157800003.0
2007-02-06 12:48:00,0.68221,0.68225,0.68209,0.68225,116799999.0
2007-02-06 12:49:00,0.68226,0.68226,0.68207,0.68207,43800000.0
2007-02-06 12:50:00,0.68191,0.68214,0.68191,0.68192,98700001.0
2007-02-06 12:51:00,0.68202,0.68202,0.68165,0.68165,87299999.0
2007-02-06 12:52:00,0.68154,0.68177,0.68154,0.68168,104400001.0
2007-02-06 12:53:00,0.68157,0.68157,0.68133,0.68137,91200001.0
2007-02-06 12:54:00,0.68139,0.68161,0.68139,0.68145,84100000.0
2007-02-06 12:55:00,0.6813,0.68155,0.68126,0.68143,165800002.0
2007-02-06 12:56:00,0.68152,0.68152,0.68135,0.68135,91699999.0
2007-02-06 12:57:00,0.68129,0.68136,0.68092,0.6811,178700002.0
2007-02-06 12:58:00,0.68101,0.68113,0.6809,0.68113,88999998.0
2007-02-06 12:59:00,0.68118,0.6813,0.68098,0.68119,90500000.0
2007-02-06 13:00:00,0.68121,0.68134,0.68109,0.68109,131999999.0
2007-02-06 13:01:00,0.68116,0.68132,0.68115,0.68132,89900000.0
2007-02-06 13:02:00,0.68127,0.68132,0.68119,0.68132,133899999.0
2007-02-06 13:03:00,0.68125,0.68125,0.68104,0.68124,55100000.0
2007-02-06 13:04:00,0.68117,0.68117,0.68105,0.68111,101500000.0
2007-02-06 13:05:00,0.6811,0.6811,0.6809,0.6809,30600000.0
2007-02-06 13:06:00,0.68101,0.68108,0.68091,0.68091,83000000.0
2007-02-06 13:07:00,0.68071,0.68112,0.68071,0.68112,167699999.0
2007-02-06 13:08:00,0.68095,0.68113,0.68069,0.68069,100900001.0
2007-02-06 13:09:00,0.68099,0.68113,0.68096,0.68101,107700001.0
2007-02-06 13:10:00,0.68104,0.68106,0.68099,0.68103,116900000.0
2007-02-06 13:11:00,0.68104,0.68111,0.68089,0.68089,143599999.0
2007-02-06 13:12:00,0.6811,0.6811,0.68089,0.68109,91699999.0
2007-02-06 13:13:00,0.681,0.6811,0.68099,0.68105,92599999.0
2007-02-06 13:14:00,0.68099,0.68106,0.68099,0.68103,51700000.0
2007-02-06 13:15:00,0.68104,0.68117,0.68103,0.68115,98100000.0
2007-02-06 13:16:00,0.68111,0.68121,0.68101,0.68121,55000000.0
2007-02-06 13:17:00,0.68123,0.68127,0.68115,0.68119,141499999.0
2007-02-06 13:18:00,0.68102,0.68115,0.68102,0.68104,59499999.0
2007-02-06 13:19:00,0.68116,0.68133,0.68104,0.68121,96699999.0
2007-02-06 13:20:00,0.68114,0.68137,0.68114,0.68137,53200000.0
2007-02-06 13:21:00,0.68138,0.68138,0.6813,0.6813,63799999.0
2007-02-06 13:22:00,0.68134,0.68143,0.68134,0.68136,37000000.0
2007-02-06 13:23:00,0.68143,0.68153,0.68136,0.68148,75299998.0
2007-02-06 13:24:00,0.68136,0.68151,0.68094,0.68099,130900001.0
2007-02-06 13:25:00,0.68142,0.68142,0.6813,0.6813,103399999.0
2007-02-06 13:26:00,0.68135,0.68135,0.6811,0.68135,120800000.0
2007-02-06 13:27:00,0.68144,0.68151,0.6814,0.6814,74099998.0
2007-02-06 13:28:00,0.68149,0.68153,0.68143,0.68145,102400000.0
2007-02-06 13:29:00,0.68121,0.68153,0.68111,0.68153,134000001.0
2007-02-06 13:30:00,0.6813,0.68155,0.6812,0.68155,80299999.0
2007-02-06 13:31:00,0.68144,0.68158,0.68144,0.68158,57200001.0
2007-02-06 13:32:00,0.68152,0.68153,0.68148,0.68148,97800001.0
2007-02-06 13:33:00,0.68158,0.6816,0.68156,0.68159,60400001.0
2007-02-06 13:34:00,0.68156,0.68162,0.68151,0.68151,75300001.0
2007-02-06 13:35:00,0.68158,0.68166,0.68151,0.68157,110400001.0
2007-02-06 13:36:00,0.68159,0.68161,0.6815,0.68152,78300000.0
2007-02-06 13:37:00,0.68152,0.68152,0.68136,0.68141,105800002.0
2007-02-06 13:38:00,0.68139,0.68157,0.68131,0.68157,130600003.0
2007-02-06 13:39:00,0.68168,0.68172,0.68162,0.68162,71400000.0
2007-02-06 13:40:00,0.68163,0.68166,0.68156,0.68164,35000000.0
2007-02-06 13:41:00,0.68152,0.68173,0.68142,0.68173,149300001.0
2007-02-06 13:42:00,0.68175,0.68184,0.68169,0.68169,97600000.0
2007-02-06 13:43:00,0.68177,0.68177,0.68173,0.68173,39900000.0
2007-02-06 13:44:00,0.68178,0.68182,0.68158,0.68175,85800000.0
2007-02-06 13:45:00,0.68171,0.68182,0.68165,0.68182,115500001.0
2007-02-06 13:46:00,0.68176,0.68177,0.68166,0.68171,44100000.0
2007-02-06 13:47:00,0.68168,0.68181,0.68168,0.68181,71500000.0
2007-02-06 13:48:00,0.68181,0.68195,0.68169,0.68169,59800000.0
2007-02-06 13:49:00,0.68196,0.68196,0.68166,0.68168,125399999.0
2007-02-06 13:50:00,0.68175,0.68189,0.68171,0.68189,136399999.0
2007-02-06 13:51:00,0.6818,0.68192,0.68177,0.68192,78200000.0
2007-02-06 13:52:00,0.6819,0.6819,0.68172,0.68173,90500000.0
2007-02-06 13:53:00,0.68167,0.68167,0.6814,0.68153,136700001.0
2007-02-06 13:54:00,0.68147,0.68147,0.68121,0.6814,92000000.0
2007-02-06 13:55:00,0.68147,0.68155,0.68141,0.68148,56500000.0
2007-02-06 13:56:00,0.68147,0.68156,0.68125,0.6814,66099999.0
2007-02-06 13:57:00,0.68153,0.68153,0.68147,0.68153,63700000.0
2007-02-06 13:58:00,0.68153,0.68153,0.68143,0.68143,71799999.0
2007-02-06 13:59:00,0.68156,0.68166,0.6815,0.6815,66700000.0
2007-02-06 14:00:00,0.68162,0.68197,0.68162,0.6818,63800001.0
2007-02-06 14:01:00,0.68181,0.6819,0.6818,0.68188,91299999.0
2007-02-06 14:02:00,0.68199,0.68201,0.68179,0.68192,96199999.0
2007-02-06 14:03:00,0.68192,0.68192,0.68179,0.68185,99099999.0
2007-02-06 14:04:00,0.68188,0.68205,0.68184,0.68205,88699999.0
2007-02-06 14:05:00,0.68215,0.6822,0.68207,0.68207,115500000.0
2007-02-06 14:06:00,0.68217,0.68226,0.68208,0.68223,102900000.0
2007-02-06 14:07:00,0.68223,0.68225,0.68215,0.68225,67300000.0
2007-02-06 14:08:00,0.68216,0.68234,0.68214,0.68234,57700000.0
2007-02-06 14:09:00,0.6823,0.6823,0.68197,0.68197,140599998.0
2007-02-06 14:10:00,0.68207,0.68215,0.68207,0.68215,71300001.0
2007-02-06 14:11:00,0.68212,0.68212,0.68199,0.68202,60599999.0
2007-02-06 14:12:00,0.68214,0.68223,0.68207,0.68207,37400000.0
2007-02-06 14:13:00,0.68209,0.68216,0.68202,0.68216,57600001.0
2007-02-06 14:14:00,0.68227,0.68227,0.68211,0.68218,123800001.0
2007-02-06 14:15:00,0.68214,0.68235,0.682,0.682,108799999.0
2007-02-06 14:16:00,0.68215,0.68225,0.68215,0.68222,87599999.0
2007-02-06 14:17:00,0.68216,0.68232,0.6821,0.6821,107800000.0
2007-02-06 14:18:00,0.68225,0.68243,0.68224,0.68228,106699999.0
2007-02-06 14:19:00,0.68221,0.68239,0.68215,0.68239,113599999.0
2007-02-06 14:20:00,0.68236,0.68245,0.68236,0.6824,96800001.0
2007-02-06 14:21:00,0.68228,0.6825,0.68212,0.68225,124300000.0
2007-02-06 14:22:00,0.68225,0.68228,0.6821,0.6821,99999998.0
2007-02-06 14:23:00,0.68202,0.68202,0.68194,0.68199,87100000.0
2007-02-06 14:24:00,0.68206,0.68211,0.68187,0.68187,94699998.0
2007-02-06 14:25:00,0.68195,0.68205,0.68177,0.68177,105300001.0
2007-02-06 14:26:00,0.68183,0.68203,0.68183,0.68187,77900000.0
2007-02-06 14:27:00,0.68178,0.68184,0.68176,0.68178,129299998.0
2007-02-06 14:28:00,0.68168,0.68191,0.68168,0.6818,171999999.0
2007-02-06 14:29:00,0.68178,0.68185,0.68172,0.68181,71200000.0
2007-02-06 14:30:00,0.68183,0.68191,0.68171,0.68186,143499999.0
2007-02-06 14:31:00,0.68185,0.68188,0.6818,0.6818,120200000.0
2007-02-06 14:32:00,0.68181,0.68189,0.68175,0.68181,87600000.0
2007-02-06 14:33:00,0.68184,0.68185,0.68178,0.68182,66199999.0
2007-02-06 14:34:00,0.68193,0.68193,0.68168,0.68183,94800002.0
2007-02-06 14:35:00,0.68175,0.68179,0.6817,0.6817,68699999.0
2007-02-06 14:36:00,0.68177,0.68181,0.68176,0.68181,67000002.0
2007-02-06 14:37:00,0.68179,0.68188,0.68175,0.6818,80200000.0
2007-02-06 14:38:00,0.68175,0.68185,0.68175,0.68185,132600000.0
2007-02-06 14:39:00,0.68174,0.6819,0.68174,0.6819,108500000.0
2007-02-06 14:40:00,0.68193,0.68193,0.68179,0.68183,38899999.0
2007-02-06 14:41:00,0.68188,0.68193,0.68184,0.68185,100400002.0
2007-02-06 14:42:00,0.68185,0.68196,0.6818,0.68196,112899999.0
2007-02-06 14:43:00,0.68175,0.68211,0.68165,0.68211,98700000.0
2007-02-06 14:44:00,0.68196,0.68219,0.68175,0.68219,134599998.0
2007-02-06 14:45:00,0.68186,0.68198,0.68186,0.68186,47000000.0
2007-02-06 14:46:00,0.68195,0.68195,0.6819,0.6819,69999999.0
2007-02-06 14:47:00,0.68188,0.682,0.6818,0.6819,113600000.0
2007-02-06 14:48:00,0.68195,0.68195,0.68195,0.68195,119800001.0
2007-02-06 14:49:00,0.6819,0.68204,0.68165,0.68165,70800000.0
2007-02-06 14:50:00,0.68186,0.68189,0.68186,0.68189,18200000.0
2007-02-06 14:51:00,0.68176,0.68178,0.68167,0.68175,41600000.0
2007-02-06 14:52:00,0.68166,0.68174,0.6816,0.6816,78200000.0
2007-02-06 14:53:00,0.68205,0.68215,0.68159,0.68201,121400002.0
2007-02-06 14:54:00,0.68171,0.68186,0.68171,0.68183,46300000.0
2007-02-06 14:55:00,0.68175,0.6818,0.68172,0.68172,86500001.0
2007-02-06 14:56:00,0.68175,0.682,0.68175,0.6818,64000000.0
2007-02-06 14:57:00,0.68194,0.68204,0.68194,0.68197,87699998.0
2007-02-06 14:58:00,0.68186,0.68197,0.68184,0.68188,95600001.0
2007-02-06 14:59:00,0.68194,0.68195,0.68187,0.68195,68500000.0
2007-02-06 15:00:00,0.68196,0.68197,0.68188,0.68197,104199998.0
2007-02-06 15:01:00,0.68198,0.68214,0.68185,0.68211,138800000.0
2007-02-06 15:02:00,0.68211,0.68211,0.68187,0.68187,94400000.0
2007-02-06 15:03:00,0.6819,0.68201,0.6819,0.68201,40700000.0
2007-02-06 15:04:00,0.68209,0.6823,0.68209,0.6823,111200000.0
2007-02-06 15:05:00,0.68226,0.68228,0.68211,0.68225,100800000.0
2007-02-06 15:06:00,0.68242,0.68249,0.68231,0.68243,76400000.0
2007-02-06 15:07:00,0.68247,0.68249,0.68244,0.68244,87000000.0
2007-02-06 15:08:00,0.68237,0.68237,0.68208,0.68208,126400000.0
2007-02-06 15:09:00,0.6822,0.6822,0.68203,0.6821,49100000.0
2007-02-06 15:10:00,0.68207,0.68207,0.6819,0.6819,62100000.0
2007-02-06 15:11:00,0.68187,0.68198,0.68185,0.68185,55499998.0
2007-02-06 15:12:00,0.68191,0.68191,0.68177,0.68181,123699999.0
2007-02-06 15:13:00,0.6817,0.6817,0.68148,0.68159,80500002.0
2007-02-06 15:14:00,0.6817,0.6817,0.68155,0.68165,80599998.0
2007-02-06 15:15:00,0.68173,0.68184,0.68166,0.68184,25900000.0
2007-02-06 15:16:00,0.68178,0.68183,0.68168,0.68183,165600003.0
2007-02-06 15:17:00,0.68185,0.68213,0.68184,0.68193,138400000.0
2007-02-06 15:18:00,0.68178,0.68182,0.6817,0.6817,47300000.0
2007-02-06 15:19:00,0.68178,0.6819,0.68173,0.6819,123500000.0
2007-02-06 15:20:00,0.68193,0.68193,0.68182,0.68187,169700001.0
2007-02-06 15:21:00,0.68183,0.68183,0.68175,0.68175,84199999.0
2007-02-06 15:22:00,0.68178,0.68187,0.68176,0.68185,75500000.0
2007-02-06 15:23:00,0.68197,0.68204,0.68193,0.68193,62200000.0
2007-02-06 15:24:00,0.68186,0.68196,0.68171,0.6819,102299998.0
2007-02-06 15:25:00,0.6819,0.6819,0.68145,0.68145,116200000.0
2007-02-06 15:26:00,0.68156,0.68172,0.68154,0.6816,72600000.0
2007-02-06 15:27:00,0.68153,0.68165,0.68153,0.6816,64400000.0
2007-02-06 15:28:00,0.68155,0.6817,0.68152,0.68155,61500000.0
2007-02-06 15:29:00,0.68155,0.6817,0.68155,0.6816,76900000.0
2007-02-06 15:30:00,0.68156,0.68167,0.68147,0.68152,92800001.0
2007-02-06 15:31:00,0.68153,0.68153,0.68139,0.6815,51200000.0
2007-02-06 15:32:00,0.6815,0.68152,0.68141,0.68143,87500001.0
2007-02-06 15:33:00,0.68131,0.68134,0.68131,0.68134,16600000.0
2007-02-06 15:34:00,0.68135,0.68148,0.68124,0.68135,98000000.0
2007-02-06 15:35:00,0.68139,0.68152,0.68133,0.68152,84299999.0
2007-02-06 15:36:00,0.68157,0.68166,0.68148,0.68148,84800002.0
2007-02-06 15:37:00,0.68116,0.68128,0.68105,0.68113,86000000.0
2007-02-06 15:38:00,0.6811,0.6811,0.68096,0.6811,77300000.0
2007-02-06 15:39:00,0.68105,0.68107,0.68095,0.68095,93999999.0
2007-02-06 15:40:00,0.68088,0.68088,0.68057,0.68057,128000000.0
2007-02-06 15:41:00,0.68081,0.68081,0.68059,0.68074,114399998.0
2007-02-06 15:42:00,0.68071,0.68081,0.68053,0.68053,100400000.0
2007-02-06 15:43:00,0.68035,0.68035,0.67983,0.67987,52099999.0
2007-02-06 15:44:00,0.67967,0.67967,0.6793,0.6793,70400001.0
2007-02-06 15:45:00,0.67918,0.67938,0.67916,0.6793,66899998.0
2007-02-06 15:46:00,0.6792,0.6792,0.67887,0.67887,115900001.0
2007-02-06 15:47:00,0.67891,0.67891,0.6788,0.67882,35499999.0
2007-02-06 15:48:00,0.67862,0.67862,0.6782,0.67824,89299999.0
2007-02-06 15:49:00,0.67828,0.67872,0.67828,0.67872,35000000.0
2007-02-06 15:50:00,0.67858,0.67873,0.67852,0.67862,95900000.0
2007-02-06 15:51:00,0.6786,0.67868,0.67855,0.67866,170900000.0
2007-02-06 15:52:00,0.67851,0.67867,0.67851,0.67859,87999999.0
2007-02-06 15:53:00,0.67853,0.67853,0.6784,0.67848,96500001.0
2007-02-06 15:54:00,0.67865,0.67865,0.67865,0.67865,14500000.0
2007-02-06 15:55:00,0.67886,0.67904,0.67886,0.679,135499999.0
2007-02-06 15:56:00,0.67898,0.67898,0.67886,0.67893,54400000.0
2007-02-06 15:57:00,0.6789,0.67899,0.6789,0.67894,54800000.0
2007-02-06 15:58:00,0.67908,0.67915,0.67899,0.67907,100799999.0
2007-02-06 15:59:00,0.67903,0.67928,0.67903,0.67928,39700000.0
2007-02-06 16:00:00,0.6792,0.67921,0.67916,0.67921,76100001.0
2007-02-06 16:01:00,0.67928,0.67928,0.67909,0.67909,48400000.0
2007-02-06 16:02:00,0.67909,0.67921,0.67909,0.67916,30900000.0
2007-02-06 16:03:00,0.67925,0.67925,0.67917,0.67917,26300000.0
2007-02-06 16:04:00,0.6792,0.67924,0.6791,0.67924,56600001.0
2007-02-06 16:05:00,0.67921,0.67929,0.67917,0.67922,111099997.0
2007-02-06 16:06:00,0.67924,0.67929,0.67918,0.67927,83999999.0
2007-02-06 16:07:00,0.67922,0.67932,0.67922,0.67932,38700000.0
2007-02-06 16:08:00,0.67933,0.6795,0.67933,0.67945,112100000.0
2007-02-06 16:09:00,0.67937,0.67961,0.67937,0.67961,58400000.0
2007-02-06 16:10:00,0.6794,0.67947,0.67924,0.67947,53899999.0
2007-02-06 16:11:00,0.67943,0.67948,0.67932,0.67946,94299998.0
2007-02-06 16:12:00,0.67944,0.67944,0.67927,0.67935,58900000.0
2007-02-06 16:13:00,0.67918,0.67918,0.67891,0.67891,55700000.0
2007-02-06 16:14:00,0.679,0.67909,0.67891,0.679,105000000.0
2007-02-06 16:15:00,0.67894,0.67909,0.67894,0.67909,108800000.0
2007-02-06 16:16:00,0.6793,0.6793,0.67906,0.67916,81900000.0
2007-02-06 16:17:00,0.67914,0.67923,0.67914,0.67917,57400000.0
2007-02-06 16:18:00,0.67907,0.6792,0.679,0.6791,55200000.0
2007-02-06 16:19:00,0.6791,0.67914,0.67895,0.67905,122599999.0
2007-02-06 16:20:00,0.67908,0.67914,0.67903,0.67914,36600000.0
2007-02-06 16:21:00,0.67895,0.67895,0.67879,0.67885,76500000.0
2007-02-06 16:22:00,0.67888,0.67893,0.67882,0.67888,120900000.0
2007-02-06 16:23:00,0.67885,0.67896,0.67885,0.67896,64200000.0
2007-02-06 16:24:00,0.67907,0.67907,0.67902,0.67902,56200000.0
2007-02-06 16:25:00,0.679,0.67919,0.67895,0.67919,101100000.0
2007-02-06 16:26:00,0.67914,0.67922,0.67914,0.67922,61800000.0
2007-02-06 16:27:00,0.67924,0.67931,0.67913,0.67931,73999998.0
2007-02-06 16:28:00,0.6791,0.67942,0.6791,0.6794,81199999.0
2007-02-06 16:29:00,0.67941,0.67944,0.6793,0.67944,73899999.0
2007-02-06 16:30:00,0.67947,0.67949,0.67934,0.67934,111600001.0
2007-02-06 16:31:00,0.67937,0.67941,0.67933,0.67933,86599999.0
2007-02-06 16:32:00,0.67928,0.6793,0.67919,0.67923,163499998.0
2007-02-06 16:33:00,0.67925,0.67931,0.67913,0.67922,162700000.0
2007-02-06 16:34:00,0.67915,0.67927,0.67913,0.67913,65400000.0
2007-02-06 16:35:00,0.67918,0.67928,0.67914,0.67928,64300000.0
2007-02-06 16:36:00,0.6792,0.67927,0.67913,0.67927,61400000.0
2007-02-06 16:37:00,0.67909,0.67929,0.67909,0.67918,115400000.0
2007-02-06 16:38:00,0.6793,0.67936,0.67923,0.67923,132400000.0
2007-02-06 16:39:00,0.67916,0.67916,0.67905,0.67905,47000001.0
2007-02-06 16:40:00,0.67917,0.67922,0.67911,0.6792,67099999.0
2007-02-06 16:41:00,0.67929,0.6793,0.67916,0.67916,67900000.0
2007-02-06 16:42:00,0.67918,0.67932,0.67909,0.67923,106499998.0
2007-02-06 16:43:00,0.67926,0.67926,0.67917,0.67919,34000000.0
2007-02-06 16:44:00,0.67923,0.67927,0.67914,0.67914,80699998.0
2007-02-06 16:45:00,0.6792,0.6792,0.67896,0.67896,74599999.0
2007-02-06 16:46:00,0.67887,0.67897,0.67876,0.67897,105799998.0
2007-02-06 16:47:00,0.67902,0.67902,0.67887,0.6789,66400000.0
2007-02-06 16:48:00,0.67894,0.67894,0.67878,0.6789,94499999.0
2007-02-06 16:49:00,0.67891,0.67891,0.67869,0.6787,103499999.0
2007-02-06 16:50:00,0.67874,0.67883,0.67868,0.67881,83199999.0
2007-02-06 16:51:00,0.67891,0.67893,0.67863,0.67867,121699998.0
2007-02-06 16:52:00,0.6788,0.6788,0.67861,0.67876,121800000.0
2007-02-06 16:53:00,0.67876,0.67887,0.67875,0.67887,83699999.0
2007-02-06 16:54:00,0.67894,0.67916,0.67891,0.67916,117500000.0
2007-02-06 16:55:00,0.67915,0.67924,0.67899,0.67922,110700000.0
2007-02-06 16:56:00,0.6792,0.67929,0.6792,0.67924,44700000.0
2007-02-06 16:57:00,0.6793,0.67939,0.67924,0.67939,129599998.0
2007-02-06 16:58:00,0.67942,0.67947,0.67933,0.67947,92400000.0
2007-02-06 16:59:00,0.67945,0.67961,0.67933,0.67961,96900000.0
2007-02-06 17:00:00,0.6796,0.6797,0.67954,0.67961,122899999.0
2007-02-06 17:01:00,0.6796,0.6797,0.67957,0.6796,40600000.0
2007-02-06 17:02:00,0.6796,0.67962,0.67955,0.67962,34100000.0
2007-02-06 17:03:00,0.6795,0.6795,0.67907,0.67931,74199999.0
2007-02-06 17:04:00,0.67924,0.67924,0.6791,0.67913,61100000.0
2007-02-06 17:05:00,0.67906,0.6791,0.67891,0.67893,155600000.0
2007-02-06 17:06:00,0.67892,0.67905,0.67881,0.679,82300000.0
2007-02-06 17:07:00,0.679,0.679,0.67887,0.67895,103200002.0
2007-02-06 17:08:00,0.67903,0.67905,0.67888,0.67898,86100000.0
2007-02-06 17:09:00,0.679,0.67914,0.67885,0.67914,106900002.0
2007-02-06 17:10:00,0.67917,0.67923,0.67902,0.67923,78500000.0
2007-02-06 17:11:00,0.67901,0.67918,0.67901,0.67914,49300000.0
2007-02-06 17:12:00,0.67916,0.67925,0.67916,0.67917,98800000.0
2007-02-06 17:13:00,0.67921,0.67928,0.67916,0.67917,88599999.0
2007-02-06 17:14:00,0.6791,0.6793,0.6791,0.67925,39000000.0
2007-02-06 17:15:00,0.67925,0.67925,0.67915,0.67915,37300000.0
2007-02-06 17:16:00,0.67921,0.67938,0.67921,0.67932,58400000.0
2007-02-06 17:17:00,0.67913,0.67932,0.67911,0.67932,57299999.0
2007-02-06 17:18:00,0.67943,0.67943,0.67927,0.67937,128700001.0
2007-02-06 17:19:00,0.67943,0.6795,0.67935,0.67935,86699999.0
2007-02-06 17:20:00,0.67952,0.67958,0.67943,0.67949,60500000.0
2007-02-06 17:21:00,0.67945,0.67952,0.67941,0.67947,58300000.0
2007-02-06 17:22:00,0.67937,0.67948,0.67933,0.67948,71800001.0
2007-02-06 17:23:00,0.67953,0.67954,0.67939,0.67954,91900000.0
2007-02-06 17:24:00,0.6793,0.67949,0.67917,0.67927,100999999.0
2007-02-06 17:25:00,0.67945,0.67951,0.67936,0.67951,78100001.0
2007-02-06 17:26:00,0.67936,0.67948,0.67936,0.67941,67400001.0
2007-02-06 17:27:00,0.67953,0.67953,0.67938,0.67938,116100000.0
2007-02-06 17:28:00,0.67945,0.67961,0.67945,0.67951,79300000.0
2007-02-06 17:29:00,0.6796,0.67974,0.67959,0.67968,120499998.0
2007-02-06 17:30:00,0.67962,0.67963,0.67942,0.67942,101600000.0
2007-02-06 17:31:00,0.67933,0.67953,0.67932,0.67936,75500000.0
2007-02-06 17:32:00,0.67937,0.67955,0.67937,0.67952,98500002.0
2007-02-06 17:33:00,0.6796,0.6796,0.67952,0.67952,64100001.0
2007-02-06 17:34:00,0.67946,0.67962,0.67929,0.67953,171099997.0
2007-02-06 17:35:00,0.6795,0.67955,0.6795,0.67952,55100000.0
2007-02-06 17:36:00,0.6795,0.67953,0.67926,0.67928,88899999.0
2007-02-06 17:37:00,0.6793,0.6793,0.6792,0.67925,77300000.0
2007-02-06 17:38:00,0.67926,0.67926,0.67907,0.67907,127899996.0
2007-02-06 17:39:00,0.6791,0.67919,0.6791,0.67919,24800000.0
2007-02-06 17:40:00,0.67902,0.67912,0.67895,0.67912,49499999.0
2007-02-06 17:41:00,0.67912,0.67912,0.67901,0.67912,63000000.0
2007-02-06 17:42:00,0.6791,0.67913,0.67902,0.67905,123100001.0
2007-02-06 17:43:00,0.67902,0.67902,0.67875,0.67896,105100000.0
2007-02-06 17:44:00,0.67908,0.67912,0.67876,0.67895,131499999.0
2007-02-06 17:45:00,0.67899,0.67899,0.6787,0.67891,75399999.0
2007-02-06 17:46:00,0.67897,0.67901,0.67876,0.67876,133200001.0
2007-02-06 17:47:00,0.6788,0.6788,0.67852,0.67875,61400000.0
2007-02-06 17:48:00,0.67878,0.6791,0.67878,0.67908,83600000.0
2007-02-06 17:49:00,0.67905,0.67912,0.67901,0.6791,46800000.0
2007-02-06 17:50:00,0.67901,0.6792,0.67895,0.67903,61400000.0
2007-02-06 17:51:00,0.67898,0.67898,0.67886,0.67886,130200001.0
2007-02-06 17:52:00,0.67893,0.679,0.67865,0.6789,103999999.0
2007-02-06 17:53:00,0.67895,0.67895,0.67882,0.6789,109800000.0
2007-02-06 17:54:00,0.67887,0.67891,0.67877,0.67885,73300000.0
2007-02-06 17:55:00,0.67876,0.67894,0.67871,0.6789,98900000.0
2007-02-06 17:56:00,0.6788,0.67885,0.67863,0.67875,121699999.0
2007-02-06 17:57:00,0.67887,0.67887,0.6787,0.6787,102100000.0
2007-02-06 17:58:00,0.67877,0.6788,0.67872,0.67873,104300002.0
2007-02-06 17:59:00,0.6787,0.67878,0.67861,0.67861,132000001.0
2007-02-06 18:00:00,0.67821,0.67859,0.67821,0.67847,114100000.0
2007-02-06 18:01:00,0.67846,0.67855,0.67845,0.67855,60700000.0
2007-02-06 18:02:00,0.67855,0.67869,0.67853,0.67867,61800000.0
2007-02-06 18:03:00,0.67871,0.67882,0.67865,0.67876,290600001.0
2007-02-06 18:04:00,0.67873,0.67877,0.6786,0.67868,161900000.0
2007-02-06 18:05:00,0.67867,0.67867,0.67842,0.67842,328400000.0
2007-02-06 18:06:00,0.67855,0.67867,0.67853,0.67865,135599997.0
2007-02-06 18:07:00,0.67854,0.67885,0.67854,0.67876,228900000.0
2007-02-06 18:08:00,0.67876,0.67894,0.67876,0.67885,53299999.0
2007-02-06 18:09:00,0.67889,0.67909,0.67877,0.67909,286000000.0
2007-02-06 18:10:00,0.67906,0.67906,0.67885,0.67905,127900001.0
2007-02-06 18:11:00,0.67908,0.67911,0.67899,0.67901,66099999.0
2007-02-06 18:12:00,0.67914,0.67914,0.67905,0.6791,71400001.0
2007-02-06 18:13:00,0.67908,0.67916,0.67905,0.6791,89200001.0
2007-02-06 18:14:00,0.6791,0.67916,0.67907,0.67912,94100001.0
2007-02-06 18:15:00,0.67905,0.67916,0.67904,0.67913,140400001.0
2007-02-06 18:16:00,0.67911,0.67917,0.67899,0.6791,318400001.0
2007-02-06 18:17:00,0.679,0.67908,0.67899,0.67904,128299999.0
2007-02-06 18:18:00,0.67903,0.67923,0.67903,0.67911,303799998.0
2007-02-06 18:19:00,0.67912,0.67941,0.6791,0.67923,293299999.0
2007-02-06 18:20:00,0.67925,0.67932,0.67921,0.67931,97400000.0
2007-02-06 18:21:00,0.67938,0.67945,0.67934,0.67945,197899999.0
2007-02-06 18:22:00,0.67943,0.67963,0.6794,0.67959,86200001.0
2007-02-06 18:23:00,0.67963,0.67983,0.67961,0.67975,301600000.0
2007-02-06 18:24:00,0.67975,0.67985,0.67965,0.67975,222900001.0
2007-02-06 18:25:00,0.67979,0.68024,0.67978,0.68009,182999998.0
2007-02-06 18:26:00,0.68004,0.68023,0.68004,0.68023,117600000.0
2007-02-06 18:27:00,0.6802,0.68029,0.68016,0.68025,234599998.0
2007-02-06 18:28:00,0.68018,0.68024,0.68003,0.68018,173800000.0
2007-02-06 18:29:00,0.68022,0.68029,0.68015,0.68029,220199998.0
2007-02-06 18:30:00,0.68023,0.68023,0.68013,0.68023,83300001.0
2007-02-06 18:31:00,0.68017,0.68017,0.67989,0.67995,235299999.0
2007-02-06 18:32:00,0.67999,0.6801,0.67999,0.68007,92500000.0
2007-02-06 18:33:00,0.68005,0.68005,0.67987,0.67987,231200002.0
2007-02-06 18:34:00,0.6799,0.68002,0.67985,0.68002,137500002.0
2007-02-06 18:35:00,0.67998,0.68002,0.67981,0.67981,103800000.0
2007-02-06 18:36:00,0.67979,0.67991,0.6796,0.6796,220400001.0
2007-02-06 18:37:00,0.67958,0.67968,0.67954,0.67961,68499999.0
2007-02-06 18:38:00,0.67947,0.67947,0.67898,0.67899,164500000.0
2007-02-06 18:39:00,0.67885,0.67898,0.67861,0.67867,302599999.0
2007-02-06 18:40:00,0.67868,0.6787,0.67848,0.67865,62300001.0
2007-02-06 18:41:00,0.67857,0.67876,0.67848,0.67855,351599994.0
2007-02-06 18:42:00,0.67866,0.67866,0.67831,0.67831,114699998.0
2007-02-06 18:43:00,0.67811,0.67831,0.67795,0.67814,702899997.0
2007-02-06 18:44:00,0.67821,0.67858,0.67805,0.67848,322099998.0
2007-02-06 18:45:00,0.67864,0.67875,0.6786,0.67868,405000002.0
2007-02-06 18:46:00,0.67874,0.6791,0.67871,0.6791,139500000.0
2007-02-06 18:47:00,0.67909,0.67926,0.67907,0.67926,183799998.0
2007-02-06 18:48:00,0.6793,0.6793,0.67915,0.67917,169099998.0
2007-02-06 18:49:00,0.67918,0.67932,0.67914,0.67924,89900000.0
2007-02-06 18:50:00,0.67919,0.67919,0.67892,0.67897,115000001.0
2007-02-06 18:51:00,0.67888,0.67906,0.67888,0.67897,131199999.0
2007-02-06 18:52:00,0.67899,0.67905,0.67899,0.679,51000000.0
2007-02-06 18:53:00,0.67898,0.67911,0.6789,0.67911,86699998.0
2007-02-06 18:54:00,0.67923,0.67923,0.67906,0.6791,144899998.0
2007-02-06 18:55:00,0.67914,0.67914,0.67886,0.67892,130699999.0
2007-02-06 18:56:00,0.67897,0.6791,0.67892,0.67892,100500002.0
2007-02-06 18:57:00,0.67893,0.67895,0.67885,0.6789,58100000.0
2007-02-06 18:58:00,0.67894,0.67938,0.67894,0.67938,97599999.0
2007-02-06 18:59:00,0.67935,0.67947,0.67927,0.67945,243900001.0
2007-02-06 19:00:00,0.67945,0.67957,0.67943,0.67946,136300002.0
2007-02-06 19:01:00,0.67954,0.67958,0.67943,0.67943,42800000.0
2007-02-06 19:02:00,0.67945,0.67945,0.67932,0.6794,81299999.0
2007-02-06 19:03:00,0.67935,0.67945,0.67935,0.67935,143900001.0
2007-02-06 19:04:00,0.67935,0.6795,0.6793,0.6793,173200002.0
2007-02-06 19:05:00,0.67931,0.67946,0.67931,0.67945,97400002.0
2007-02-06 19:06:00,0.67965,0.67968,0.67955,0.6796,228099996.0
2007-02-06 19:07:00,0.67965,0.6797,0.67945,0.67955,154400001.0
2007-02-06 19:08:00,0.67965,0.67965,0.67955,0.67965,137499999.0
2007-02-06 19:09:00,0.6797,0.6797,0.67955,0.67962,104500000.0
2007-02-06 19:10:00,0.67962,0.67965,0.6796,0.6796,88899999.0
2007-02-06 19:11:00,0.67954,0.67962,0.67953,0.67953,107000000.0
2007-02-06 19:12:00,0.67941,0.67941,0.67931,0.67937,44700000.0
2007-02-06 19:13:00,0.67935,0.67945,0.6793,0.6794,77000001.0
2007-02-06 19:14:00,0.67948,0.67953,0.67946,0.6795,69400000.0
2007-02-06 19:15:00,0.67952,0.67955,0.6795,0.67951,102699996.0
2007-02-06 19:16:00,0.67945,0.67955,0.67945,0.67955,49200000.0
2007-02-06 19:17:00,0.67945,0.67953,0.67923,0.67935,94799998.0
2007-02-06 19:18:00,0.6795,0.67955,0.67948,0.67955,90400001.0
2007-02-06 19:19:00,0.67945,0.67955,0.67945,0.67955,105200000.0
2007-02-06 19:20:00,0.67955,0.6796,0.67945,0.67945,124900001.0
2007-02-06 19:21:00,0.6795,0.67953,0.67933,0.6794,88499999.0
2007-02-06 19:22:00,0.67942,0.67951,0.67942,0.67944,106700000.0
2007-02-06 19:23:00,0.6793,0.67939,0.6793,0.67939,84299999.0
2007-02-06 19:24:00,0.67943,0.67943,0.67936,0.67938,88699999.0
2007-02-06 19:25:00,0.6794,0.67943,0.67932,0.67943,74899999.0
2007-02-06 19:26:00,0.67938,0.67957,0.67913,0.67928,128900001.0
2007-02-06 19:27:00,0.67941,0.67947,0.67929,0.67933,124400001.0
2007-02-06 19:28:00,0.67959,0.67959,0.67942,0.67942,157300003.0
2007-02-06 19:29:00,0.67937,0.67944,0.67928,0.67939,69600000.0
2007-02-06 19:30:00,0.67943,0.67943,0.67933,0.6794,54200001.0
2007-02-06 19:31:00,0.6797,0.6797,0.67935,0.67935,63799999.0
2007-02-06 19:32:00,0.67941,0.67958,0.67935,0.67943,142200000.0
2007-02-06 19:33:00,0.67934,0.67945,0.67933,0.67942,78599999.0
2007-02-06 19:34:00,0.6794,0.67945,0.67929,0.67945,125099999.0
2007-02-06 19:35:00,0.67944,0.67944,0.67932,0.6794,178499999.0
2007-02-06 19:36:00,0.67938,0.67941,0.67927,0.67935,127200000.0
2007-02-06 19:37:00,0.67935,0.67942,0.67935,0.67937,72900000.0
2007-02-06 19:38:00,0.67942,0.67942,0.67925,0.6793,70099998.0
2007-02-06 19:39:00,0.67943,0.67943,0.67933,0.67937,167999999.0
2007-02-06 19:40:00,0.67948,0.67948,0.6794,0.6794,55200000.0
2007-02-06 19:41:00,0.67945,0.67955,0.67945,0.67945,65599999.0
2007-02-06 19:42:00,0.67913,0.67965,0.67909,0.67954,106400000.0
2007-02-06 19:43:00,0.67964,0.67974,0.67926,0.67927,84900000.0
2007-02-06 19:44:00,0.67947,0.6795,0.6793,0.67942,103399999.0
2007-02-06 19:45:00,0.67945,0.67955,0.6794,0.6794,65800001.0
2007-02-06 19:46:00,0.67944,0.67956,0.67938,0.67953,79600000.0
2007-02-06 19:47:00,0.6795,0.6795,0.67936,0.67938,82800001.0
2007-02-06 19:48:00,0.67934,0.67942,0.67934,0.67939,89900001.0
2007-02-06 19:49:00,0.67913,0.67958,0.67904,0.67909,94399999.0
2007-02-06 19:50:00,0.67929,0.67954,0.67916,0.67916,148800002.0
2007-02-06 19:51:00,0.67943,0.67947,0.67934,0.67943,167899999.0
2007-02-06 19:52:00,0.67942,0.67953,0.67931,0.67953,147300000.0
2007-02-06 19:53:00,0.67951,0.67951,0.67936,0.67946,118300000.0
2007-02-06 19:54:00,0.6795,0.67961,0.6795,0.67955,149400000.0
2007-02-06 19:55:00,0.67943,0.67954,0.6794,0.67945,253099999.0
2007-02-06 19:56:00,0.67938,0.67948,0.67931,0.67936,271200000.0
2007-02-06 19:57:00,0.67944,0.67949,0.67933,0.6794,147099998.0
2007-02-06 19:58:00,0.67946,0.67947,0.67939,0.67941,183300000.0
2007-02-06 19:59:00,0.67931,0.67941,0.67926,0.67926,97300000.0
2007-02-06 20:00:00,0.67933,0.67941,0.67925,0.67926,222300000.0
2007-02-06 20:01:00,0.67922,0.67938,0.67919,0.67938,115000001.0
2007-02-06 20:02:00,0.67945,0.67945,0.6794,0.6794,76499999.0
2007-02-06 20:03:00,0.6795,0.6795,0.6794,0.67947,95200001.0
2007-02-06 20:04:00,0.67921,0.67955,0.67921,0.6793,119500000.0
2007-02-06 20:05:00,0.67948,0.6795,0.67935,0.6795,145300001.0
2007-02-06 20:06:00,0.67947,0.67947,0.67926,0.67935,236499998.0
2007-02-06 20:07:00,0.67939,0.67961,0.6793,0.6793,141600001.0
2007-02-06 20:08:00,0.67936,0.67948,0.67936,0.67943,63699999.0
2007-02-06 20:09:00,0.67948,0.67955,0.67929,0.67943,78800000.0
2007-02-06 20:10:00,0.67935,0.67945,0.67935,0.67945,159000000.0
2007-02-06 20:11:00,0.67948,0.67951,0.67945,0.67951,54300000.0
2007-02-06 20:12:00,0.67955,0.67955,0.67945,0.6795,89900002.0
2007-02-06 20:13:00,0.67962,0.67973,0.67936,0.67961,84200000.0
2007-02-06 20:14:00,0.67968,0.6797,0.6796,0.6797,98800001.0
2007-02-06 20:15:00,0.67989,0.67998,0.67973,0.67996,118500000.0
2007-02-06 20:16:00,0.67967,0.67986,0.67964,0.67964,424899997.0
2007-02-06 20:17:00,0.6796,0.67982,0.6796,0.67982,251800000.0
2007-02-06 20:18:00,0.67982,0.67991,0.67981,0.67988,88500000.0
2007-02-06 20:19:00,0.6799,0.68018,0.6799,0.68018,68399999.0
2007-02-06 20:20:00,0.68027,0.68038,0.68021,0.68033,124900001.0
2007-02-06 20:21:00,0.68066,0.6807,0.6802,0.6803,61800000.0
2007-02-06 20:22:00,0.68038,0.68043,0.68036,0.68037,127499998.0
2007-02-06 20:23:00,0.6804,0.68073,0.6804,0.68073,81600000.0
2007-02-06 20:24:00,0.68072,0.68081,0.68039,0.68081,172500001.0
2007-02-06 20:25:00,0.6808,0.6808,0.6806,0.68062,75600000.0
2007-02-06 20:26:00,0.68057,0.68064,0.68037,0.68047,142500001.0
2007-02-06 20:27:00,0.68053,0.68062,0.68053,0.68057,89600000.0
2007-02-06 20:28:00,0.68059,0.68069,0.68059,0.68068,45400000.0
2007-02-06 20:29:00,0.68065,0.6807,0.6806,0.68065,213400000.0
2007-02-06 20:30:00,0.68055,0.6807,0.68055,0.68058,381200004.0
2007-02-06 20:31:00,0.6805,0.6805,0.6802,0.68035,151399998.0
2007-02-06 20:32:00,0.68025,0.68035,0.68025,0.68032,71600000.0
2007-02-06 20:33:00,0.68026,0.68031,0.68008,0.68025,134599998.0
2007-02-06 20:34:00,0.68023,0.68023,0.6801,0.68022,144699999.0
2007-02-06 20:35:00,0.68027,0.68028,0.68015,0.6802,109699999.0
2007-02-06 20:36:00,0.6802,0.68035,0.6801,0.68015,145900000.0
2007-02-06 20:37:00,0.68013,0.68013,0.67986,0.68001,171700000.0
2007-02-06 20:38:00,0.67997,0.67998,0.67988,0.67992,174399998.0
2007-02-06 20:39:00,0.6799,0.6799,0.67975,0.67978,73500000.0
2007-02-06 20:40:00,0.67968,0.67968,0.67952,0.67952,197699999.0
2007-02-06 20:41:00,0.67953,0.6797,0.6795,0.6797,136100000.0
2007-02-06 20:42:00,0.67968,0.67969,0.67958,0.67969,94800000.0
2007-02-06 20:43:00,0.6797,0.6798,0.6797,0.6797,104100000.0
2007-02-06 20:44:00,0.67961,0.67969,0.67961,0.67969,16000000.0
2007-02-06 20:45:00,0.67969,0.67994,0.67969,0.67985,71700001.0
2007-02-06 20:46:00,0.67991,0.67991,0.67972,0.67972,80400001.0
2007-02-06 20:47:00,0.67982,0.67993,0.67982,0.6799,102000001.0
2007-02-06 20:48:00,0.67984,0.67994,0.67977,0.67977,54999999.0
2007-02-06 20:49:00,0.67978,0.67998,0.67978,0.67998,81000000.0
2007-02-06 20:50:00,0.68,0.68002,0.67993,0.67995,145100001.0
2007-02-06 20:51:00,0.67994,0.68005,0.67994,0.67994,75400000.0
2007-02-06 20:52:00,0.68004,0.68005,0.67979,0.67979,96700001.0
2007-02-06 20:53:00,0.67985,0.6799,0.67978,0.6798,245600003.0
2007-02-06 20:54:00,0.67981,0.67993,0.67977,0.67993,185899999.0
2007-02-06 20:55:00,0.67985,0.6799,0.67985,0.6799,46700001.0
2007-02-06 20:56:00,0.6799,0.68001,0.67961,0.67992,154800001.0
2007-02-06 20:57:00,0.67993,0.68012,0.67981,0.68003,83800000.0
2007-02-06 20:58:00,0.68001,0.68003,0.67992,0.67995,301300002.0
2007-02-06 20:59:00,0.67997,0.68004,0.67987,0.67991,215600003.0
2007-02-06 21:00:00,0.68,0.68003,0.67977,0.67982,264200002.0
2007-02-06 21:01:00,0.67966,0.67985,0.67966,0.67977,125100000.0
2007-02-06 21:02:00,0.67981,0.67992,0.67955,0.67958,104700000.0
2007-02-06 21:03:00,0.67994,0.67994,0.67982,0.67993,177699999.0
2007-02-06 21:04:00,0.6798,0.67985,0.67975,0.67975,73399999.0
2007-02-06 21:05:00,0.67989,0.68001,0.67983,0.67997,120399997.0
2007-02-06 21:06:00,0.67991,0.68009,0.67976,0.67996,145300000.0
2007-02-06 21:07:00,0.68005,0.68005,0.68,0.68,72199998.0
2007-02-06 21:08:00,0.68007,0.68011,0.67979,0.67994,140800001.0
2007-02-06 21:09:00,0.68003,0.6803,0.68003,0.6803,141799998.0
2007-02-06 21:10:00,0.68029,0.68033,0.68024,0.68028,62600001.0
2007-02-06 21:11:00,0.6802,0.6802,0.6802,0.6802,29400000.0
2007-02-06 21:12:00,0.67985,0.68022,0.67975,0.68022,151200001.0
2007-02-06 21:13:00,0.68018,0.68023,0.68015,0.6802,95400001.0
2007-02-06 21:14:00,0.68017,0.68034,0.6799,0.6799,82300001.0
2007-02-06 21:15:00,0.6799,0.68014,0.67987,0.67993,282500002.0
2007-02-06 21:16:00,0.68002,0.68034,0.68002,0.68016,120200002.0
2007-02-06 21:17:00,0.68004,0.68025,0.6798,0.68013,234400003.0
2007-02-06 21:18:00,0.68022,0.68022,0.6801,0.68013,155899999.0
2007-02-06 21:19:00,0.67998,0.68001,0.67984,0.67994,114799998.0
2007-02-06 21:20:00,0.68025,0.6803,0.6801,0.68015,207500000.0
2007-02-06 21:21:00,0.68025,0.68025,0.68015,0.68025,102800000.0
2007-02-06 21:22:00,0.68028,0.68029,0.68021,0.68023,72599999.0
2007-02-06 21:23:00,0.6802,0.68051,0.6802,0.68051,89399998.0
2007-02-06 21:24:00,0.68045,0.68045,0.68035,0.6804,89400000.0
2007-02-06 21:25:00,0.6804,0.68045,0.6804,0.68045,143199998.0
2007-02-06 21:26:00,0.68042,0.68045,0.68035,0.68045,145899998.0
2007-02-06 21:27:00,0.68038,0.68043,0.6803,0.68037,78600000.0
2007-02-06 21:28:00,0.68041,0.68048,0.68041,0.68046,68999997.0
2007-02-06 21:29:00,0.68046,0.68051,0.68026,0.68038,161300000.0
2007-02-06 21:30:00,0.68042,0.6805,0.68035,0.68045,122400001.0
2007-02-06 21:31:00,0.68045,0.68045,0.6804,0.6804,39599999.0
2007-02-06 21:32:00,0.68035,0.68044,0.68026,0.68042,101299999.0
2007-02-06 21:33:00,0.68041,0.68041,0.68029,0.68033,65399999.0
2007-02-06 21:34:00,0.68037,0.68042,0.68024,0.68024,101100001.0
2007-02-06 21:35:00,0.68033,0.68046,0.68033,0.68046,180199999.0
2007-02-06 21:36:00,0.68045,0.68054,0.68025,0.68047,207499998.0
2007-02-06 21:37:00,0.6805,0.68055,0.68044,0.68055,92400000.0
2007-02-06 21:38:00,0.68057,0.68065,0.68054,0.68061,76500001.0
2007-02-06 21:39:00,0.68082,0.68132,0.68082,0.68132,85200001.0
2007-02-06 21:40:00,0.68132,0.68132,0.68105,0.68111,124800000.0
2007-02-06 21:41:00,0.68102,0.68121,0.68102,0.68121,138800000.0
2007-02-06 21:42:00,0.68117,0.68122,0.68108,0.68122,74000000.0
2007-02-06 21:43:00,0.68113,0.68113,0.68095,0.68095,78000001.0
2007-02-06 21:44:00,0.68105,0.68105,0.68085,0.68085,65400001.0
2007-02-06 21:45:00,0.68103,0.68119,0.68103,0.6811,111200002.0
2007-02-06 21:46:00,0.68111,0.68121,0.68109,0.68109,80300000.0
2007-02-06 21:47:00,0.68112,0.6812,0.6811,0.6811,90800000.0
2007-02-06 21:48:00,0.68105,0.68105,0.68105,0.68105,51699999.0
2007-02-06 21:49:00,0.68106,0.68118,0.68089,0.68098,55999999.0
2007-02-06 21:50:00,0.68101,0.68101,0.68085,0.68092,69600002.0
2007-02-06 21:51:00,0.68089,0.68094,0.68082,0.68094,121699999.0
2007-02-06 21:52:00,0.68091,0.68107,0.68087,0.68093,66200001.0
2007-02-06 21:53:00,0.68087,0.68099,0.68087,0.68095,104499999.0
2007-02-06 21:54:00,0.68097,0.68103,0.68091,0.681,81199999.0
2007-02-06 21:55:00,0.681,0.68105,0.68098,0.681,45300000.0
2007-02-06 21:56:00,0.68105,0.68105,0.68095,0.68095,46100000.0
2007-02-06 21:57:00,0.68096,0.68096,0.6808,0.68085,164300002.0
2007-02-06 21:58:00,0.68082,0.681,0.68082,0.681,47499999.0
2007-02-06 21:59:00,0.68102,0.68114,0.68094,0.68094,134500000.0
2007-02-06 22:00:00,0.6809,0.68102,0.68086,0.68102,80000000.0
2007-02-06 22:01:00,0.681,0.681,0.68089,0.68092,85600000.0
2007-02-06 22:02:00,0.68095,0.68095,0.6809,0.6809,116600000.0
2007-02-06 22:03:00,0.681,0.68108,0.68098,0.68098,56000000.0
2007-02-06 22:04:00,0.68072,0.68072,0.68039,0.68055,78700001.0
2007-02-06 22:05:00,0.68054,0.68077,0.68051,0.68068,147499999.0
2007-02-06 22:06:00,0.68065,0.68084,0.68049,0.68053,114700000.0
2007-02-06 22:07:00,0.68052,0.68068,0.68052,0.68053,90099999.0
2007-02-06 22:08:00,0.68093,0.68096,0.68067,0.6808,66200000.0
2007-02-06 22:09:00,0.68072,0.68089,0.68072,0.68089,58199999.0
2007-02-06 22:10:00,0.68088,0.6809,0.6808,0.68082,82599998.0
2007-02-06 22:11:00,0.68072,0.68085,0.68072,0.68085,126200002.0
2007-02-06 22:12:00,0.68079,0.68082,0.68068,0.68076,137699998.0
2007-02-06 22:13:00,0.68095,0.68098,0.6809,0.68093,87999999.0
2007-02-06 22:14:00,0.68081,0.68081,0.68058,0.68064,64600001.0
2007-02-06 22:15:00,0.68069,0.68072,0.68059,0.68062,103400001.0
2007-02-06 22:16:00,0.6806,0.68073,0.6806,0.68063,38000000.0
2007-02-06 22:17:00,0.68067,0.68073,0.68058,0.68073,96300000.0
2007-02-06 22:18:00,0.68075,0.68075,0.6806,0.6806,123000000.0
2007-02-06 22:19:00,0.68067,0.68075,0.68056,0.68063,95400000.0
2007-02-06 22:20:00,0.68068,0.68072,0.68062,0.68062,68100000.0
2007-02-06 22:21:00,0.6807,0.68081,0.68066,0.68077,117799998.0
2007-02-06 22:22:00,0.68081,0.68081,0.68047,0.68047,73400000.0
2007-02-06 22:23:00,0.68045,0.68067,0.68045,0.68067,67800000.0
2007-02-06 22:24:00,0.68066,0.68077,0.68066,0.68077,153900000.0
2007-02-06 22:25:00,0.68067,0.68086,0.68067,0.6807,101800001.0
2007-02-06 22:26:00,0.6807,0.68075,0.68067,0.68075,128199998.0
2007-02-06 22:27:00,0.68065,0.6808,0.68065,0.6808,45100000.0
2007-02-06 22:28:00,0.6806,0.68072,0.6806,0.68072,83699998.0
2007-02-06 22:29:00,0.6807,0.68075,0.6807,0.6807,35100000.0
2007-02-06 22:30:00,0.68072,0.68073,0.68057,0.68067,158000000.0
2007-02-06 22:31:00,0.68068,0.68071,0.68054,0.68054,50300000.0
2007-02-06 22:32:00,0.68061,0.68061,0.68059,0.68059,28700000.0
2007-02-06 22:33:00,0.68047,0.68047,0.6803,0.6803,153200002.0
2007-02-06 22:34:00,0.68025,0.68037,0.68007,0.68037,65899999.0
2007-02-06 22:35:00,0.68044,0.68044,0.68028,0.68028,85000000.0
2007-02-06 22:36:00,0.6804,0.68045,0.68035,0.6804,127899999.0
2007-02-06 22:37:00,0.68027,0.68047,0.68024,0.68044,112999998.0
2007-02-06 22:38:00,0.6803,0.68038,0.68012,0.68033,85200000.0
2007-02-06 22:39:00,0.68035,0.68047,0.68035,0.6804,49800000.0
2007-02-06 22:40:00,0.68038,0.6806,0.68021,0.68021,107600001.0
2007-02-06 22:41:00,0.6803,0.6803,0.68027,0.6803,59700000.0
2007-02-06 22:42:00,0.68036,0.68063,0.68033,0.68052,102699999.0
2007-02-06 22:43:00,0.6803,0.68042,0.68016,0.6803,109899999.0
2007-02-06 22:44:00,0.68048,0.68074,0.68033,0.68046,149699997.0
2007-02-06 22:45:00,0.6803,0.6804,0.68025,0.6803,140199999.0
2007-02-06 22:46:00,0.68035,0.68044,0.68017,0.68035,194000000.0
2007-02-06 22:47:00,0.68039,0.68075,0.68032,0.68061,111700000.0
2007-02-06 22:48:00,0.68038,0.6805,0.68025,0.6804,143399997.0
2007-02-06 22:49:00,0.6805,0.68082,0.6804,0.68076,100800001.0
2007-02-06 22:50:00,0.68047,0.68052,0.68021,0.6805,244000000.0
2007-02-06 22:51:00,0.68044,0.68072,0.68036,0.68049,198500003.0
2007-02-06 22:52:00,0.68054,0.68058,0.68046,0.68046,57300000.0
2007-02-06 22:53:00,0.68052,0.68065,0.68052,0.68065,103300002.0
2007-02-06 22:54:00,0.68059,0.68059,0.6804,0.68045,93400001.0
2007-02-06 22:55:00,0.68045,0.6806,0.68045,0.68045,135099999.0
2007-02-06 22:56:00,0.68055,0.68057,0.68045,0.6805,112000000.0
2007-02-06 22:57:00,0.6805,0.68058,0.68036,0.68036,126899998.0
2007-02-06 22:58:00,0.68038,0.68052,0.6803,0.6805,86900000.0
2007-02-06 22:59:00,0.68035,0.68055,0.6803,0.6803,222500002.0
2007-02-06 23:00:00,0.68033,0.68067,0.68032,0.68045,112199998.0
2007-02-06 23:01:00,0.6805,0.68057,0.6804,0.68055,108900000.0
2007-02-06 23:02:00,0.68048,0.68048,0.6804,0.6804,6700000.0
2007-02-06 23:03:00,0.68045,0.68049,0.68038,0.68046,74000002.0
2007-02-06 23:04:00,0.68051,0.68062,0.68049,0.68049,87800003.0
2007-02-06 23:05:00,0.6805,0.68067,0.68045,0.68055,173600002.0
2007-02-06 23:06:00,0.68053,0.68053,0.68039,0.68043,83699999.0
2007-02-06 23:07:00,0.68031,0.68031,0.68016,0.68021,73600000.0
2007-02-06 23:08:00,0.68032,0.68032,0.68012,0.68025,94000000.0
2007-02-06 23:09:00,0.68036,0.68046,0.68036,0.68038,88699999.0
2007-02-06 23:10:00,0.68032,0.68041,0.68031,0.68031,82699999.0
2007-02-06 23:11:00,0.68023,0.68023,0.67992,0.67992,46299999.0
2007-02-06 23:12:00,0.67978,0.68003,0.67978,0.68003,85200000.0
2007-02-06 23:13:00,0.68005,0.68005,0.67995,0.68003,61000000.0
2007-02-06 23:14:00,0.68003,0.6801,0.68,0.68,55899999.0
2007-02-06 23:15:00,0.68003,0.68008,0.68001,0.68003,50900000.0
2007-02-06 23:16:00,0.68016,0.68027,0.67998,0.68012,172800000.0
2007-02-06 23:17:00,0.68016,0.68025,0.67998,0.67998,132100000.0
2007-02-06 23:18:00,0.68005,0.68031,0.68001,0.68023,71500002.0
2007-02-06 23:19:00,0.68001,0.68001,0.67994,0.67994,74900000.0
2007-02-06 23:20:00,0.67998,0.68017,0.67998,0.68006,111300001.0
2007-02-06 23:21:00,0.67995,0.68,0.67995,0.68,45900001.0
2007-02-06 23:22:00,0.67995,0.68011,0.67995,0.68011,56100000.0
2007-02-06 23:23:00,0.6801,0.68015,0.68005,0.68005,75000000.0
2007-02-06 23:24:00,0.68003,0.6803,0.67997,0.6803,71599999.0
2007-02-06 23:25:00,0.68022,0.68023,0.68006,0.68017,86000000.0
2007-02-06 23:26:00,0.6801,0.68015,0.68007,0.68015,71500000.0
2007-02-06 23:27:00,0.68015,0.68015,0.6801,0.6801,88700002.0
2007-02-06 23:28:00,0.68013,0.6803,0.68011,0.6803,67399999.0
2007-02-06 23:29:00,0.68036,0.68037,0.68022,0.68029,134600000.0
2007-02-06 23:30:00,0.68026,0.68042,0.68025,0.6804,107200001.0
2007-02-06 23:31:00,0.6803,0.68035,0.6803,0.6803,93299999.0
2007-02-06 23:32:00,0.68035,0.68035,0.68025,0.68032,113500001.0
2007-02-06 23:33:00,0.68028,0.68053,0.6802,0.6802,61300000.0
2007-02-06 23:34:00,0.68024,0.68046,0.68024,0.68033,124200000.0
2007-02-06 23:35:00,0.68035,0.68047,0.68031,0.68047,42000000.0
2007-02-06 23:36:00,0.68041,0.68055,0.68037,0.6805,99400000.0
2007-02-06 23:37:00,0.68045,0.68045,0.68042,0.68045,85600001.0
2007-02-06 23:38:00,0.68045,0.6805,0.68035,0.68045,106000000.0
2007-02-06 23:39:00,0.68035,0.68046,0.68035,0.68043,75800000.0
2007-02-06 23:40:00,0.68051,0.68051,0.68044,0.68044,28299999.0
2007-02-06 23:41:00,0.68038,0.68038,0.68019,0.68022,30300000.0
2007-02-06 23:42:00,0.68029,0.68031,0.68005,0.68023,124300000.0
2007-02-06 23:43:00,0.68023,0.68023,0.68009,0.68017,76099998.0
2007-02-06 23:44:00,0.68002,0.68021,0.68001,0.68021,73799999.0
2007-02-06 23:45:00,0.68015,0.68015,0.68004,0.6801,102500000.0
2007-02-06 23:46:00,0.67994,0.68,0.67989,0.67989,159899997.0
2007-02-06 23:47:00,0.67993,0.67993,0.67982,0.67982,145200000.0
2007-02-06 23:48:00,0.6798,0.67994,0.6798,0.67986,59800001.0
2007-02-06 23:49:00,0.6799,0.6799,0.67973,0.67985,86300003.0
2007-02-06 23:50:00,0.67986,0.68001,0.67986,0.68001,32300000.0
2007-02-06 23:51:00,0.68,0.68005,0.67992,0.68005,54100000.0
2007-02-06 23:52:00,0.67994,0.68008,0.6799,0.67994,68700000.0
2007-02-06 23:53:00,0.68006,0.68031,0.68,0.68015,60299999.0
2007-02-06 23:54:00,0.68016,0.68038,0.68012,0.68023,100800001.0
2007-02-06 23:55:00,0.6799,0.6799,0.67977,0.67985,95500001.0
2007-02-06 23:56:00,0.6799,0.6799,0.67969,0.67979,86800000.0
2007-02-06 23:57:00,0.67981,0.67988,0.6798,0.67988,63600000.0
2007-02-06 23:58:00,0.6799,0.67995,0.67985,0.67995,28600000.0
2007-02-06 23:59:00,0.67992,0.6802,0.67992,0.6802,91700001.0
2007-02-07 00:00:00,0.68033,0.68033,0.68022,0.68022,94899999.0
2007-02-07 00:01:00,0.68018,0.68025,0.68016,0.68023,82300000.0
2007-02-07 00:02:00,0.68006,0.68037,0.68002,0.68023,70800000.0
2007-02-07 00:03:00,0.68027,0.68027,0.68017,0.68019,34600001.0
2007-02-07 00:04:00,0.6802,0.68023,0.68016,0.6802,44600000.0
2007-02-07 00:05:00,0.68029,0.68034,0.68024,0.68024,42500000.0
2007-02-07 00:06:00,0.68029,0.68036,0.68027,0.68036,91800001.0
2007-02-07 00:07:00,0.68032,0.68042,0.68032,0.68038,73300000.0
2007-02-07 00:08:00,0.6804,0.68052,0.68035,0.6804,127600000.0
2007-02-07 00:09:00,0.6803,0.68042,0.6803,0.68042,73100001.0
2007-02-07 00:10:00,0.68049,0.68072,0.68035,0.68072,92600000.0
2007-02-07 00:11:00,0.6804,0.68045,0.68033,0.68042,139600000.0
2007-02-07 00:12:00,0.68043,0.68047,0.68035,0.68046,55900000.0
2007-02-07 00:13:00,0.68055,0.6806,0.68047,0.6806,96000000.0
2007-02-07 00:14:00,0.6805,0.68062,0.68041,0.68062,57400000.0
2007-02-07 00:15:00,0.68052,0.68087,0.68052,0.68082,102199999.0
2007-02-07 00:16:00,0.68064,0.68095,0.68054,0.6807,86099999.0
2007-02-07 00:17:00,0.6806,0.6807,0.68053,0.68057,96800000.0
2007-02-07 00:18:00,0.68055,0.68055,0.6804,0.6805,92599998.0
2007-02-07 00:19:00,0.68044,0.68086,0.68044,0.68078,89500000.0
2007-02-07 00:20:00,0.68077,0.68084,0.68059,0.68065,102700001.0
2007-02-07 00:21:00,0.68058,0.68075,0.68058,0.6807,111999999.0
2007-02-07 00:22:00,0.68056,0.68071,0.68056,0.68066,61200001.0
2007-02-07 00:23:00,0.68062,0.6807,0.68048,0.68048,95200000.0
2007-02-07 00:24:00,0.68054,0.68068,0.68045,0.68068,72100002.0
2007-02-07 00:25:00,0.68071,0.68091,0.68055,0.68068,108100001.0
2007-02-07 00:26:00,0.68067,0.68067,0.68055,0.68058,96399999.0
2007-02-07 00:27:00,0.6806,0.6807,0.6806,0.68065,112699997.0
2007-02-07 00:28:00,0.68052,0.68065,0.68052,0.68065,99600000.0
2007-02-07 00:29:00,0.68056,0.68056,0.68035,0.68047,79899999.0
2007-02-07 00:30:00,0.68061,0.68061,0.68024,0.68024,77700000.0
2007-02-07 00:31:00,0.68048,0.68058,0.68048,0.68051,64600000.0
2007-02-07 00:32:00,0.68045,0.68045,0.68025,0.68037,85200000.0
2007-02-07 00:33:00,0.68048,0.68056,0.6804,0.6804,59800000.0
2007-02-07 00:34:00,0.6805,0.6805,0.68037,0.68043,66200000.0
2007-02-07 00:35:00,0.68041,0.68054,0.68037,0.68048,85100000.0
2007-02-07 00:36:00,0.68047,0.68047,0.68024,0.68024,118699997.0
2007-02-07 00:37:00,0.68041,0.68067,0.68033,0.68067,116600000.0
2007-02-07 00:38:00,0.68068,0.68068,0.68053,0.68057,56100000.0
2007-02-07 00:39:00,0.68056,0.68061,0.68048,0.68056,132100000.0
2007-02-07 00:40:00,0.68058,0.68058,0.68052,0.68052,108400002.0
2007-02-07 00:41:00,0.68047,0.68084,0.68047,0.68051,154199999.0
2007-02-07 00:42:00,0.68051,0.68065,0.68045,0.68045,31000000.0
2007-02-07 00:43:00,0.68094,0.68099,0.68062,0.68076,121600001.0
2007-02-07 00:44:00,0.68051,0.68065,0.6805,0.68055,45500000.0
2007-02-07 00:45:00,0.68054,0.68062,0.68049,0.68052,96399999.0
2007-02-07 00:46:00,0.6805,0.6805,0.6805,0.6805,85900000.0
2007-02-07 00:47:00,0.68043,0.68075,0.68038,0.68038,134799999.0
2007-02-07 00:48:00,0.68041,0.68053,0.68031,0.6805,123099999.0
2007-02-07 00:49:00,0.6805,0.68063,0.68047,0.68063,57300001.0
2007-02-07 00:50:00,0.6806,0.68065,0.6805,0.68065,77500002.0
2007-02-07 00:51:00,0.68065,0.68065,0.68055,0.68063,31100000.0
2007-02-07 00:52:00,0.68034,0.68067,0.68034,0.68042,95999999.0
2007-02-07 00:53:00,0.68051,0.68064,0.68051,0.68064,64300000.0
2007-02-07 00:54:00,0.68058,0.68062,0.68046,0.68062,129299999.0
2007-02-07 00:55:00,0.68063,0.68063,0.68057,0.68057,98299999.0
2007-02-07 00:56:00,0.68057,0.68076,0.68047,0.68061,96999999.0
2007-02-07 00:57:00,0.68071,0.68071,0.68054,0.6806,93500000.0
2007-02-07 00:58:00,0.68051,0.68055,0.68043,0.68047,83900000.0
2007-02-07 00:59:00,0.68042,0.68058,0.68042,0.68053,112200002.0
2007-02-07 01:00:00,0.68049,0.68065,0.68049,0.68065,31500000.0
2007-02-07 01:01:00,0.6807,0.6808,0.6807,0.6808,21599999.0
2007-02-07 01:02:00,0.68056,0.68069,0.68038,0.68058,73000000.0
2007-02-07 01:03:00,0.68065,0.68069,0.6803,0.68048,58300000.0
2007-02-07 01:04:00,0.68064,0.68064,0.68032,0.6805,104700000.0
2007-02-07 01:05:00,0.68055,0.6806,0.68044,0.68057,127300000.0
2007-02-07 01:06:00,0.68071,0.68083,0.68067,0.68072,58200000.0
2007-02-07 01:07:00,0.6807,0.68075,0.68067,0.68075,88300001.0
2007-02-07 01:08:00,0.68074,0.68092,0.68069,0.68077,118100001.0
2007-02-07 01:09:00,0.68083,0.68083,0.68071,0.68081,68299999.0
2007-02-07 01:10:00,0.68075,0.68084,0.68074,0.6808,117199998.0
2007-02-07 01:11:00,0.6807,0.68087,0.68065,0.68065,129200001.0
2007-02-07 01:12:00,0.68068,0.6808,0.68065,0.68065,118900000.0
2007-02-07 01:13:00,0.68078,0.68082,0.6807,0.6807,94400000.0
2007-02-07 01:14:00,0.68042,0.68058,0.68042,0.68058,61300000.0
2007-02-07 01:15:00,0.68062,0.68062,0.68058,0.68058,23900000.0
2007-02-07 01:16:00,0.68053,0.68061,0.68053,0.68061,88200000.0
2007-02-07 01:17:00,0.68065,0.68065,0.68065,0.68065,41600001.0
2007-02-07 01:18:00,0.68057,0.68057,0.68015,0.68016,110499998.0
2007-02-07 01:19:00,0.6801,0.68031,0.6801,0.68018,112699998.0
2007-02-07 01:20:00,0.68006,0.68046,0.68,0.68,132600000.0
2007-02-07 01:21:00,0.68006,0.68017,0.68006,0.68015,33400000.0
2007-02-07 01:22:00,0.68004,0.6802,0.68004,0.6802,118300000.0
2007-02-07 01:23:00,0.68009,0.68026,0.68002,0.68019,96799997.0
2007-02-07 01:24:00,0.68028,0.68041,0.68026,0.68041,55700000.0
2007-02-07 01:25:00,0.68038,0.68038,0.68031,0.68031,60100000.0
2007-02-07 01:26:00,0.68036,0.68046,0.68035,0.68046,43900000.0
2007-02-07 01:27:00,0.68042,0.68055,0.68035,0.68055,82800000.0
2007-02-07 01:28:00,0.68053,0.68054,0.6804,0.68045,126399998.0
2007-02-07 01:29:00,0.68043,0.6805,0.68028,0.68028,62700000.0
2007-02-07 01:30:00,0.68043,0.68059,0.68043,0.68052,41900000.0
2007-02-07 01:31:00,0.68057,0.68061,0.68046,0.68053,87899999.0
2007-02-07 01:32:00,0.68046,0.68058,0.68037,0.68058,77399999.0
2007-02-07 01:33:00,0.68056,0.68056,0.68039,0.68045,64699999.0
2007-02-07 01:34:00,0.68053,0.68053,0.68028,0.68033,80800001.0
2007-02-07 01:35:00,0.68033,0.68047,0.68033,0.68042,105799999.0
2007-02-07 01:36:00,0.68045,0.68045,0.68035,0.68035,107300000.0
2007-02-07 01:37:00,0.68042,0.68054,0.68041,0.68054,44500000.0
2007-02-07 01:38:00,0.68058,0.68079,0.68054,0.68079,124800003.0
2007-02-07 01:39:00,0.68062,0.68074,0.68059,0.68059,64200000.0
2007-02-07 01:40:00,0.68066,0.68066,0.68041,0.68041,98200000.0
2007-02-07 01:41:00,0.6806,0.6807,0.68052,0.68055,90699998.0
2007-02-07 01:42:00,0.68037,0.68064,0.68031,0.68035,120599999.0
2007-02-07 01:43:00,0.68068,0.68068,0.68044,0.68045,83700000.0
2007-02-07 01:44:00,0.68048,0.68048,0.68037,0.6804,30300000.0
2007-02-07 01:45:00,0.68036,0.68048,0.68032,0.68048,72899999.0
2007-02-07 01:46:00,0.68045,0.68045,0.68004,0.68016,87099999.0
2007-02-07 01:47:00,0.68025,0.68025,0.68015,0.68015,100200000.0
2007-02-07 01:48:00,0.68019,0.68023,0.68014,0.68019,38400000.0
2007-02-07 01:49:00,0.68022,0.68025,0.68015,0.6802,104500001.0
2007-02-07 01:50:00,0.68025,0.68027,0.68005,0.68018,59099998.0
2007-02-07 01:51:00,0.6802,0.68032,0.6802,0.68032,36200000.0
2007-02-07 01:52:00,0.68027,0.68027,0.68018,0.6802,40400000.0
2007-02-07 01:53:00,0.68018,0.68019,0.68005,0.68019,71300001.0
2007-02-07 01:54:00,0.68018,0.68018,0.67994,0.6801,77300000.0
2007-02-07 01:55:00,0.68001,0.68001,0.67978,0.67997,142300002.0
2007-02-07 01:56:00,0.68003,0.68003,0.67988,0.67991,43000000.0
2007-02-07 01:57:00,0.67984,0.68008,0.67984,0.67995,126500000.0
2007-02-07 01:58:00,0.68006,0.68017,0.68002,0.68007,157000000.0
2007-02-07 01:59:00,0.67999,0.68021,0.67993,0.68021,55800000.0
2007-02-07 02:00:00,0.68035,0.68039,0.68017,0.68017,56500000.0
2007-02-07 02:01:00,0.68018,0.68032,0.68015,0.68032,81699998.0
2007-02-07 02:02:00,0.68019,0.68034,0.68013,0.68017,142999998.0
2007-02-07 02:03:00,0.68012,0.68043,0.68012,0.68034,79999999.0
2007-02-07 02:04:00,0.6802,0.68025,0.6802,0.6802,16700000.0
2007-02-07 02:05:00,0.68025,0.6804,0.68022,0.6804,42100001.0
2007-02-07 02:06:00,0.6804,0.68045,0.6804,0.68045,86200000.0
2007-02-07 02:07:00,0.68036,0.68066,0.6803,0.68062,109100000.0
2007-02-07 02:08:00,0.68054,0.68054,0.68038,0.6805,76799999.0
2007-02-07 02:09:00,0.68046,0.68047,0.68027,0.68027,76899999.0
2007-02-07 02:10:00,0.68026,0.68043,0.68023,0.68043,78499997.0
2007-02-07 02:11:00,0.68042,0.68042,0.68027,0.68037,63399999.0
2007-02-07 02:12:00,0.68036,0.68051,0.68036,0.68051,13600000.0
2007-02-07 02:13:00,0.68045,0.68051,0.6804,0.6804,67800000.0
2007-02-07 02:14:00,0.68046,0.68058,0.68046,0.6805,114099999.0
2007-02-07 02:15:00,0.68045,0.6806,0.68045,0.68048,55100000.0
2007-02-07 02:16:00,0.68043,0.68055,0.68043,0.6805,110100001.0
2007-02-07 02:17:00,0.6805,0.68065,0.6805,0.68056,56900000.0
2007-02-07 02:18:00,0.68042,0.68053,0.6803,0.68053,121300000.0
2007-02-07 02:19:00,0.68052,0.68065,0.68047,0.68048,55800000.0
2007-02-07 02:20:00,0.6806,0.68064,0.68053,0.6806,82800002.0
2007-02-07 02:21:00,0.68045,0.68069,0.68034,0.68069,75100000.0
2007-02-07 02:22:00,0.68079,0.68084,0.68039,0.68051,64900000.0
2007-02-07 02:23:00,0.6805,0.6807,0.6805,0.68055,145599999.0
2007-02-07 02:24:00,0.6806,0.68063,0.68054,0.68056,130300000.0
2007-02-07 02:25:00,0.68061,0.68072,0.68049,0.6806,60900000.0
2007-02-07 02:26:00,0.68043,0.68073,0.68041,0.68054,136399998.0
2007-02-07 02:27:00,0.68064,0.68064,0.68051,0.68051,43000000.0
2007-02-07 02:28:00,0.68065,0.68075,0.68065,0.68075,54000000.0
2007-02-07 02:29:00,0.68082,0.68082,0.68065,0.68072,122700001.0
2007-02-07 02:30:00,0.68086,0.68086,0.68054,0.6806,98400000.0
2007-02-07 02:31:00,0.68082,0.68087,0.68069,0.68087,82000000.0
2007-02-07 02:32:00,0.68074,0.68074,0.68064,0.68069,53400000.0
2007-02-07 02:33:00,0.68074,0.68074,0.68068,0.68071,40699998.0
2007-02-07 02:34:00,0.68059,0.68072,0.68054,0.68068,119100002.0
2007-02-07 02:35:00,0.68049,0.68056,0.68027,0.68034,75000000.0
2007-02-07 02:36:00,0.6802,0.68027,0.68014,0.68015,135699999.0
2007-02-07 02:37:00,0.6802,0.6802,0.6801,0.68016,54100000.0
2007-02-07 02:38:00,0.68019,0.68019,0.68005,0.68005,56900000.0
2007-02-07 02:39:00,0.67993,0.68017,0.67993,0.68005,114800002.0
2007-02-07 02:40:00,0.67998,0.68003,0.67983,0.68003,98800000.0
2007-02-07 02:41:00,0.68001,0.68001,0.67985,0.67985,35900000.0
2007-02-07 02:42:00,0.67987,0.67987,0.67956,0.67956,105200001.0
2007-02-07 02:43:00,0.6795,0.6795,0.67927,0.67937,131100000.0
2007-02-07 02:44:00,0.67933,0.67944,0.67933,0.67942,99900000.0
2007-02-07 02:45:00,0.67946,0.67952,0.67941,0.67949,79300000.0
2007-02-07 02:46:00,0.67936,0.67945,0.67924,0.67924,87100000.0
2007-02-07 02:47:00,0.67924,0.67925,0.67912,0.67925,49300000.0
2007-02-07 02:48:00,0.67928,0.6793,0.67928,0.67928,31199999.0
2007-02-07 02:49:00,0.67929,0.67932,0.67911,0.67914,86899999.0
2007-02-07 02:50:00,0.67908,0.67919,0.67907,0.67908,103400000.0
2007-02-07 02:51:00,0.67912,0.67924,0.679,0.679,104200002.0
2007-02-07 02:52:00,0.679,0.67917,0.679,0.67915,160200000.0
2007-02-07 02:53:00,0.67914,0.67921,0.67914,0.67921,22400000.0
2007-02-07 02:54:00,0.67908,0.67921,0.67908,0.67921,33500001.0
2007-02-07 02:55:00,0.67923,0.67923,0.67916,0.67918,80499999.0
2007-02-07 02:56:00,0.67921,0.67923,0.67909,0.67917,103200002.0
2007-02-07 02:57:00,0.67914,0.67916,0.67909,0.67913,48200000.0
2007-02-07 02:58:00,0.67907,0.67914,0.67897,0.67907,91900000.0
2007-02-07 02:59:00,0.6791,0.6791,0.67897,0.67902,75800000.0
2007-02-07 03:00:00,0.67904,0.67911,0.67904,0.6791,89300001.0
2007-02-07 03:01:00,0.67899,0.67911,0.67897,0.67908,78100000.0
2007-02-07 03:02:00,0.67895,0.67907,0.67895,0.67905,123399997.0
2007-02-07 03:03:00,0.679,0.679,0.67878,0.67878,91000000.0
2007-02-07 03:04:00,0.67914,0.67928,0.67908,0.67908,98799998.0
2007-02-07 03:05:00,0.67895,0.67914,0.67895,0.67914,121199998.0
2007-02-07 03:06:00,0.67925,0.67934,0.67884,0.67891,94000002.0
2007-02-07 03:07:00,0.67908,0.67912,0.67898,0.6791,149099998.0
2007-02-07 03:08:00,0.679,0.67909,0.67896,0.67896,138000000.0
2007-02-07 03:09:00,0.67889,0.67889,0.67881,0.67881,48700000.0
2007-02-07 03:10:00,0.67869,0.6788,0.67869,0.67872,65300000.0
2007-02-07 03:11:00,0.67869,0.67872,0.67862,0.67868,85099999.0
2007-02-07 03:12:00,0.6787,0.6787,0.67848,0.67868,102100001.0
2007-02-07 03:13:00,0.67871,0.67884,0.67848,0.67848,84200000.0
2007-02-07 03:14:00,0.67867,0.67873,0.67859,0.67866,72800000.0
2007-02-07 03:15:00,0.67863,0.67863,0.67851,0.67851,116199997.0
2007-02-07 03:16:00,0.67849,0.67861,0.67845,0.67845,131899997.0
2007-02-07 03:17:00,0.67849,0.67867,0.67849,0.67854,73999999.0
2007-02-07 03:18:00,0.67845,0.67845,0.67825,0.67831,104400001.0
2007-02-07 03:19:00,0.67792,0.67823,0.67788,0.67807,124099999.0
2007-02-07 03:20:00,0.67814,0.67823,0.67808,0.67823,85199999.0
2007-02-07 03:21:00,0.67814,0.67828,0.67803,0.67827,76499998.0
2007-02-07 03:22:00,0.67827,0.67846,0.67827,0.67846,37800000.0
2007-02-07 03:23:00,0.6784,0.6784,0.67817,0.67818,82900001.0
2007-02-07 03:24:00,0.6783,0.6784,0.6783,0.6784,53100000.0
2007-02-07 03:25:00,0.67841,0.67844,0.67823,0.67842,108399999.0
2007-02-07 03:26:00,0.67845,0.67853,0.67843,0.67846,127699998.0
2007-02-07 03:27:00,0.67852,0.67873,0.67852,0.67873,54199999.0
2007-02-07 03:28:00,0.67871,0.67881,0.67859,0.67859,74500000.0
2007-02-07 03:29:00,0.67871,0.67879,0.67859,0.67879,43100000.0
2007-02-07 03:30:00,0.67879,0.67887,0.6787,0.67875,154100000.0
2007-02-07 03:31:00,0.6789,0.679,0.67885,0.679,69300000.0
2007-02-07 03:32:00,0.6789,0.6789,0.6787,0.6787,83099998.0
2007-02-07 03:33:00,0.67864,0.67877,0.67858,0.67862,164600001.0
2007-02-07 03:34:00,0.6785,0.67853,0.67847,0.67847,51900001.0
2007-02-07 03:35:00,0.67865,0.67873,0.67856,0.67859,112200000.0
2007-02-07 03:36:00,0.67839,0.67839,0.67824,0.67824,83700000.0
2007-02-07 03:37:00,0.67823,0.67834,0.67818,0.67821,116400002.0
2007-02-07 03:38:00,0.67808,0.6785,0.67808,0.6785,118800001.0
2007-02-07 03:39:00,0.67858,0.67858,0.67852,0.67853,41500000.0
2007-02-07 03:40:00,0.67838,0.67838,0.67828,0.67834,83599999.0
2007-02-07 03:41:00,0.67829,0.67853,0.67829,0.67847,110999999.0
2007-02-07 03:42:00,0.67836,0.67867,0.67829,0.67867,157600000.0
2007-02-07 03:43:00,0.67858,0.67867,0.67856,0.67861,106700002.0
2007-02-07 03:44:00,0.67874,0.67883,0.67865,0.67865,96400000.0
2007-02-07 03:45:00,0.67856,0.67876,0.67856,0.6787,54199999.0
2007-02-07 03:46:00,0.67881,0.679,0.67872,0.679,106899999.0
2007-02-07 03:47:00,0.67895,0.67895,0.67885,0.67889,28500000.0
2007-02-07 03:48:00,0.67885,0.67895,0.6788,0.67895,72500000.0
2007-02-07 03:49:00,0.67884,0.67896,0.67877,0.67896,80200000.0
2007-02-07 03:50:00,0.67895,0.67897,0.6789,0.6789,97700001.0
2007-02-07 03:51:00,0.67879,0.67887,0.67858,0.67858,110599999.0
2007-02-07 03:52:00,0.67892,0.67892,0.67871,0.67871,51800000.0
2007-02-07 03:53:00,0.67864,0.67878,0.67864,0.67865,64399999.0
2007-02-07 03:54:00,0.67853,0.6788,0.67852,0.6788,68500000.0
2007-02-07 03:55:00,0.67873,0.67887,0.67873,0.67887,95499997.0
2007-02-07 03:56:00,0.67874,0.67878,0.6786,0.6786,85899999.0
2007-02-07 03:57:00,0.67853,0.67866,0.67853,0.67866,62799999.0
2007-02-07 03:58:00,0.67861,0.67871,0.67858,0.67861,135599999.0
2007-02-07 03:59:00,0.67861,0.67875,0.67861,0.67873,75600001.0
2007-02-07 04:00:00,0.67863,0.6788,0.67863,0.6788,77100000.0
2007-02-07 04:01:00,0.67876,0.67881,0.67868,0.67881,60500000.0
2007-02-07 04:02:00,0.67875,0.67878,0.67875,0.67878,30400000.0
2007-02-07 04:03:00,0.67875,0.67875,0.67858,0.67858,147899997.0
2007-02-07 04:04:00,0.67867,0.67893,0.67867,0.67893,115499999.0
2007-02-07 04:05:00,0.67886,0.67904,0.67886,0.67902,113899999.0
2007-02-07 04:06:00,0.67902,0.67902,0.67887,0.67891,134000001.0
2007-02-07 04:07:00,0.67895,0.67902,0.67894,0.67898,114399999.0
2007-02-07 04:08:00,0.67907,0.67907,0.67885,0.67885,99699999.0
2007-02-07 04:09:00,0.67892,0.67892,0.67882,0.67887,48700000.0
2007-02-07 04:10:00,0.67886,0.6789,0.67872,0.67872,106300000.0
2007-02-07 04:11:00,0.67877,0.67897,0.67877,0.67896,84499998.0
2007-02-07 04:12:00,0.67893,0.679,0.67886,0.679,119800001.0
2007-02-07 04:13:00,0.67905,0.67905,0.67898,0.67898,92599997.0
2007-02-07 04:14:00,0.67911,0.67919,0.67894,0.67894,55200000.0
2007-02-07 04:15:00,0.6791,0.67926,0.67908,0.67923,119599999.0
2007-02-07 04:16:00,0.67913,0.67915,0.67895,0.67915,84600000.0
2007-02-07 04:17:00,0.67921,0.67923,0.6791,0.67919,109500001.0
2007-02-07 04:18:00,0.67933,0.67933,0.67923,0.67927,94800000.0
2007-02-07 04:19:00,0.67922,0.67922,0.67901,0.67909,61199999.0
2007-02-07 04:20:00,0.6791,0.67914,0.67899,0.67914,104199999.0
2007-02-07 04:21:00,0.67919,0.67919,0.67899,0.67899,184500000.0
2007-02-07 04:22:00,0.679,0.67914,0.679,0.67903,91600001.0
2007-02-07 04:23:00,0.6791,0.6791,0.67905,0.6791,53899999.0
2007-02-07 04:24:00,0.67921,0.67923,0.67887,0.6789,118000000.0
2007-02-07 04:25:00,0.67896,0.67907,0.67889,0.67903,70500000.0
2007-02-07 04:26:00,0.67907,0.67909,0.679,0.679,80899999.0
2007-02-07 04:27:00,0.6791,0.6791,0.67897,0.67902,97299999.0
2007-02-07 04:28:00,0.67913,0.67915,0.679,0.67915,97300001.0
2007-02-07 04:29:00,0.67913,0.67913,0.67909,0.67909,27800001.0
2007-02-07 04:30:00,0.67896,0.67896,0.67876,0.67889,90599999.0
2007-02-07 04:31:00,0.67883,0.679,0.67882,0.6789,104200001.0
2007-02-07 04:32:00,0.67887,0.67902,0.67886,0.67886,96100001.0
2007-02-07 04:33:00,0.67881,0.67889,0.6788,0.67889,92700000.0
2007-02-07 04:34:00,0.67881,0.67884,0.67874,0.6788,120099998.0
2007-02-07 04:35:00,0.67872,0.67881,0.67863,0.67875,45400000.0
2007-02-07 04:36:00,0.67867,0.67879,0.67863,0.67879,70200000.0
2007-02-07 04:37:00,0.67876,0.67876,0.67869,0.67869,13500000.0
2007-02-07 04:38:00,0.67885,0.67885,0.67872,0.67885,93599998.0
2007-02-07 04:39:00,0.67887,0.67898,0.67887,0.67894,80999998.0
2007-02-07 04:40:00,0.67863,0.67895,0.67863,0.67878,103300000.0
2007-02-07 04:41:00,0.67895,0.67895,0.67885,0.6789,53400000.0
2007-02-07 04:42:00,0.67879,0.67884,0.67857,0.67864,93200000.0
2007-02-07 04:43:00,0.67865,0.67906,0.67865,0.67897,62900000.0
2007-02-07 04:44:00,0.6789,0.67893,0.67881,0.67885,98299998.0
2007-02-07 04:45:00,0.67888,0.67895,0.67888,0.67895,112699998.0
2007-02-07 04:46:00,0.67897,0.67897,0.67856,0.67879,123600001.0
2007-02-07 04:47:00,0.67886,0.67901,0.67882,0.67885,102900000.0
2007-02-07 04:48:00,0.67893,0.679,0.67886,0.67895,101899998.0
2007-02-07 04:49:00,0.67892,0.67892,0.67875,0.67881,112800000.0
2007-02-07 04:50:00,0.67893,0.679,0.67893,0.67897,50300000.0
2007-02-07 04:51:00,0.67892,0.67893,0.67882,0.67893,161700000.0
2007-02-07 04:52:00,0.67892,0.67893,0.67882,0.67893,30900000.0
2007-02-07 04:53:00,0.67885,0.67895,0.67885,0.67895,9500000.0
2007-02-07 04:54:00,0.67895,0.67907,0.67895,0.67907,62600000.0
2007-02-07 04:55:00,0.67902,0.67902,0.67889,0.67898,55400000.0
2007-02-07 04:56:00,0.67895,0.67905,0.67895,0.67905,85000000.0
2007-02-07 04:57:00,0.67896,0.67896,0.67854,0.67878,68700001.0
2007-02-07 04:58:00,0.67892,0.679,0.67871,0.67871,106100000.0
2007-02-07 04:59:00,0.67853,0.67853,0.67806,0.6781,92099999.0
2007-02-07 05:00:00,0.67798,0.6781,0.67785,0.67785,100099999.0
2007-02-07 05:01:00,0.67786,0.67813,0.67786,0.67805,51300000.0
2007-02-07 05:02:00,0.67804,0.67825,0.67804,0.67819,99299998.0
2007-02-07 05:03:00,0.67826,0.67827,0.67801,0.67801,121299999.0
2007-02-07 05:04:00,0.67805,0.67819,0.6779,0.67799,128400000.0
2007-02-07 05:05:00,0.67818,0.6782,0.678,0.678,89200001.0
2007-02-07 05:06:00,0.67816,0.67835,0.67816,0.67827,29900000.0
2007-02-07 05:07:00,0.67824,0.67827,0.67812,0.67827,70099999.0
2007-02-07 05:08:00,0.67837,0.67841,0.67828,0.6783,69500001.0
2007-02-07 05:09:00,0.67831,0.67832,0.67817,0.67832,47800000.0
2007-02-07 05:10:00,0.67816,0.67828,0.67795,0.67795,56200000.0
2007-02-07 05:11:00,0.67832,0.6784,0.67823,0.67833,79900000.0
2007-02-07 05:12:00,0.67832,0.67837,0.67819,0.67828,63900000.0
2007-02-07 05:13:00,0.67829,0.67836,0.6782,0.67836,81000000.0
2007-02-07 05:14:00,0.6784,0.67845,0.67835,0.67845,89400001.0
2007-02-07 05:15:00,0.67837,0.67837,0.67828,0.67828,50900000.0
2007-02-07 05:16:00,0.6783,0.6784,0.6783,0.67838,67300000.0
2007-02-07 05:17:00,0.67846,0.67849,0.67833,0.67839,76599999.0
2007-02-07 05:18:00,0.67826,0.6784,0.67814,0.6784,91600000.0
2007-02-07 05:19:00,0.67832,0.67855,0.67828,0.67855,32800000.0
2007-02-07 05:20:00,0.67849,0.67851,0.67838,0.67838,36800000.0
2007-02-07 05:21:00,0.67845,0.67845,0.67828,0.67845,52300000.0
2007-02-07 05:22:00,0.67846,0.67846,0.67828,0.6784,95000000.0
2007-02-07 05:23:00,0.67834,0.67837,0.67832,0.67832,32000000.0
2007-02-07 05:24:00,0.67825,0.67833,0.67799,0.67816,83500000.0
2007-02-07 05:25:00,0.67806,0.67834,0.67806,0.67826,157800000.0
2007-02-07 05:26:00,0.67838,0.67838,0.6783,0.67835,110399998.0
2007-02-07 05:27:00,0.67835,0.67838,0.6782,0.67838,64400001.0
2007-02-07 05:28:00,0.67843,0.67843,0.67829,0.67836,59099999.0
2007-02-07 05:29:00,0.67827,0.67843,0.6782,0.67843,57700001.0
2007-02-07 05:30:00,0.6783,0.6783,0.67814,0.67818,47100000.0
2007-02-07 05:31:00,0.67834,0.6784,0.67823,0.6784,47200000.0
2007-02-07 05:32:00,0.67832,0.67849,0.67829,0.6784,81399999.0
2007-02-07 05:33:00,0.6784,0.6784,0.67824,0.67824,48500000.0
2007-02-07 05:34:00,0.6783,0.67833,0.67825,0.67833,77399999.0
2007-02-07 05:35:00,0.67833,0.67833,0.67824,0.67825,84900000.0
2007-02-07 05:36:00,0.6783,0.67837,0.6781,0.67837,59500000.0
2007-02-07 05:37:00,0.67836,0.67838,0.67831,0.67831,46400000.0
2007-02-07 05:38:00,0.67833,0.67841,0.67831,0.67836,53100000.0
2007-02-07 05:39:00,0.67831,0.67831,0.67815,0.6782,112800000.0
2007-02-07 05:40:00,0.67841,0.67841,0.67821,0.67821,100100001.0
2007-02-07 05:41:00,0.6782,0.67822,0.6782,0.6782,81100000.0
2007-02-07 05:42:00,0.67812,0.67812,0.67778,0.67794,98999998.0
2007-02-07 05:43:00,0.67789,0.67807,0.67789,0.67802,32900000.0
2007-02-07 05:44:00,0.67801,0.67802,0.67795,0.67798,88700000.0
2007-02-07 05:45:00,0.67803,0.67812,0.67797,0.67811,59600000.0
2007-02-07 05:46:00,0.67806,0.6782,0.67802,0.67817,90100001.0
2007-02-07 05:47:00,0.67819,0.67819,0.67802,0.67802,51000000.0
2007-02-07 05:48:00,0.6782,0.67825,0.67815,0.67825,51699999.0
2007-02-07 05:49:00,0.67823,0.67823,0.67811,0.67823,33900000.0
2007-02-07 05:50:00,0.6782,0.67836,0.67819,0.67823,115300001.0
2007-02-07 05:51:00,0.67841,0.67847,0.67836,0.67836,51400000.0
2007-02-07 05:52:00,0.6784,0.6784,0.67821,0.67828,37400000.0
2007-02-07 05:53:00,0.67834,0.67848,0.67828,0.67848,105000001.0
2007-02-07 05:54:00,0.67852,0.67859,0.67842,0.67847,60500001.0
2007-02-07 05:55:00,0.67849,0.67857,0.67845,0.67857,74699999.0
2007-02-07 05:56:00,0.67858,0.67874,0.6785,0.67874,35600000.0
2007-02-07 05:57:00,0.67872,0.67877,0.67851,0.67851,67700001.0
2007-02-07 05:58:00,0.67871,0.67879,0.67871,0.67879,21500000.0
2007-02-07 05:59:00,0.67889,0.6789,0.67859,0.67872,98499999.0
2007-02-07 06:00:00,0.67865,0.6787,0.67865,0.6787,39000000.0
2007-02-07 06:01:00,0.67878,0.67888,0.67867,0.67888,87999998.0
2007-02-07 06:02:00,0.67889,0.67889,0.67875,0.67882,91599999.0
2007-02-07 06:03:00,0.6788,0.6788,0.6788,0.6788,23200000.0
2007-02-07 06:04:00,0.67885,0.67885,0.67877,0.67877,68200000.0
2007-02-07 06:05:00,0.67913,0.67916,0.67839,0.67839,76000000.0
2007-02-07 06:06:00,0.67884,0.67895,0.67884,0.67886,73299999.0
2007-02-07 06:07:00,0.67898,0.67898,0.67882,0.67882,71300000.0
2007-02-07 06:08:00,0.67903,0.67931,0.67903,0.67928,92200000.0
2007-02-07 06:09:00,0.67958,0.6796,0.67924,0.67937,145500001.0
2007-02-07 06:10:00,0.6795,0.67964,0.67937,0.67941,122799996.0
2007-02-07 06:11:00,0.67937,0.67947,0.67937,0.67947,94000000.0
2007-02-07 06:12:00,0.67953,0.67953,0.67947,0.67947,17500000.0
2007-02-07 06:13:00,0.67961,0.67974,0.67961,0.67974,93399999.0
2007-02-07 06:14:00,0.67971,0.67971,0.67947,0.67957,78800000.0
2007-02-07 06:15:00,0.67961,0.67967,0.67955,0.67964,89299998.0
2007-02-07 06:16:00,0.67952,0.67952,0.67912,0.67923,29300000.0
2007-02-07 06:17:00,0.67941,0.67941,0.67924,0.6793,81000000.0
2007-02-07 06:18:00,0.67921,0.67936,0.67921,0.67932,148799998.0
2007-02-07 06:19:00,0.6794,0.67947,0.6794,0.67947,19200000.0
2007-02-07 06:20:00,0.6794,0.67946,0.67936,0.67938,93900000.0
2007-02-07 06:21:00,0.67942,0.67948,0.6794,0.67948,60500001.0
2007-02-07 06:22:00,0.6794,0.67951,0.67935,0.67951,97500001.0
2007-02-07 06:23:00,0.67955,0.67955,0.6793,0.6795,74800000.0
2007-02-07 06:24:00,0.67948,0.67948,0.67919,0.67926,113700000.0
2007-02-07 06:25:00,0.67948,0.6795,0.67942,0.67942,115200000.0
2007-02-07 06:26:00,0.6794,0.67945,0.67937,0.67943,131699998.0
2007-02-07 06:27:00,0.67938,0.67938,0.67923,0.67938,154199998.0
2007-02-07 06:28:00,0.67939,0.67943,0.67929,0.67929,100899999.0
2007-02-07 06:29:00,0.67924,0.67938,0.67924,0.67935,30200000.0
2007-02-07 06:30:00,0.67922,0.6793,0.67917,0.67917,96100000.0
2007-02-07 06:31:00,0.67925,0.67931,0.67922,0.67929,93099998.0
2007-02-07 06:32:00,0.67924,0.6794,0.67921,0.67926,57900000.0
2007-02-07 06:33:00,0.67905,0.6793,0.67905,0.6793,74599999.0
2007-02-07 06:34:00,0.67923,0.67931,0.67923,0.67926,39000000.0
2007-02-07 06:35:00,0.67893,0.67925,0.67887,0.67925,95600000.0
2007-02-07 06:36:00,0.6792,0.67937,0.67917,0.6792,74100000.0
2007-02-07 06:37:00,0.67915,0.67927,0.67915,0.67927,47200000.0
2007-02-07 06:38:00,0.67921,0.67926,0.67907,0.67907,43800000.0
2007-02-07 06:39:00,0.67918,0.67928,0.67918,0.67928,29899999.0
2007-02-07 06:40:00,0.67888,0.67928,0.67888,0.67921,148700004.0
2007-02-07 06:41:00,0.67927,0.67933,0.6792,0.67929,56800000.0
2007-02-07 06:42:00,0.67915,0.67932,0.67915,0.67931,48600000.0
2007-02-07 06:43:00,0.67925,0.6793,0.67922,0.6793,85599999.0
2007-02-07 06:44:00,0.67925,0.6793,0.6792,0.6793,182700000.0
2007-02-07 06:45:00,0.67934,0.67934,0.67906,0.67933,97200000.0
2007-02-07 06:46:00,0.67935,0.67935,0.67925,0.67935,63000000.0
2007-02-07 06:47:00,0.6793,0.6794,0.67927,0.6793,105099999.0
2007-02-07 06:48:00,0.67929,0.67929,0.67922,0.67922,44500000.0
2007-02-07 06:49:00,0.67906,0.67954,0.67906,0.6795,91600000.0
2007-02-07 06:50:00,0.67945,0.67952,0.67939,0.67947,106800000.0
2007-02-07 06:51:00,0.67956,0.67956,0.67931,0.67938,87699999.0
2007-02-07 06:52:00,0.67942,0.67957,0.6794,0.67957,155399997.0
2007-02-07 06:53:00,0.67949,0.67961,0.6793,0.6795,160599998.0
2007-02-07 06:54:00,0.67959,0.67966,0.67959,0.67966,57300001.0
2007-02-07 06:55:00,0.6797,0.6798,0.6797,0.6797,96700000.0
2007-02-07 06:56:00,0.67968,0.67968,0.67933,0.67934,88899999.0
2007-02-07 06:57:00,0.67934,0.67942,0.67918,0.67942,98700001.0
2007-02-07 06:58:00,0.67928,0.67949,0.67928,0.67937,104200000.0
2007-02-07 06:59:00,0.67922,0.6794,0.67922,0.67931,68999999.0
2007-02-07 07:00:00,0.67925,0.67939,0.67925,0.67936,46799999.0
2007-02-07 07:01:00,0.67947,0.67952,0.67947,0.67952,43899999.0
2007-02-07 07:02:00,0.67951,0.67951,0.67938,0.67943,139000003.0
2007-02-07 07:03:00,0.6796,0.6796,0.67943,0.67943,57500000.0
2007-02-07 07:04:00,0.67966,0.67989,0.67956,0.67985,138800001.0
2007-02-07 07:05:00,0.67992,0.68001,0.67983,0.68001,110099998.0
2007-02-07 07:06:00,0.68003,0.68003,0.67989,0.67998,72200000.0
2007-02-07 07:07:00,0.67989,0.67992,0.67971,0.6798,120099998.0
2007-02-07 07:08:00,0.68002,0.68002,0.67975,0.67992,99900001.0
2007-02-07 07:09:00,0.67986,0.68005,0.67986,0.68005,100800000.0
2007-02-07 07:10:00,0.68002,0.68002,0.67992,0.67994,75000002.0
2007-02-07 07:11:00,0.67975,0.68006,0.67975,0.68006,74699999.0
2007-02-07 07:12:00,0.68002,0.68013,0.68002,0.68013,55600000.0
2007-02-07 07:13:00,0.68013,0.68044,0.68013,0.6804,117100003.0
2007-02-07 07:14:00,0.68055,0.68056,0.68026,0.68043,92600000.0
2007-02-07 07:15:00,0.6805,0.6805,0.68021,0.68035,107500000.0
2007-02-07 07:16:00,0.6803,0.6803,0.68013,0.68013,68500000.0
2007-02-07 07:17:00,0.6802,0.68043,0.6802,0.6803,90800001.0
2007-02-07 07:18:00,0.68036,0.68036,0.68015,0.68028,138799998.0
2007-02-07 07:19:00,0.68016,0.68039,0.68016,0.68036,138699999.0
2007-02-07 07:20:00,0.68032,0.68032,0.68018,0.68028,105299999.0
2007-02-07 07:21:00,0.68019,0.68019,0.68009,0.6801,63800000.0
2007-02-07 07:22:00,0.68014,0.68025,0.68014,0.68014,57300000.0
2007-02-07 07:23:00,0.68012,0.6803,0.68012,0.6803,48000000.0
2007-02-07 07:24:00,0.68025,0.68025,0.68007,0.68023,71800000.0
2007-02-07 07:25:00,0.6803,0.68035,0.68027,0.68032,96700000.0
2007-02-07 07:26:00,0.68034,0.68038,0.68022,0.68038,56200000.0
2007-02-07 07:27:00,0.68049,0.68054,0.68031,0.68041,41000000.0
2007-02-07 07:28:00,0.68041,0.68049,0.68033,0.68045,147500001.0
2007-02-07 07:29:00,0.68036,0.68067,0.68013,0.68018,136399999.0
2007-02-07 07:30:00,0.68041,0.68051,0.68041,0.68051,58900000.0
2007-02-07 07:31:00,0.68042,0.68045,0.68027,0.68032,70899999.0
2007-02-07 07:32:00,0.68027,0.68041,0.68025,0.68025,148600000.0
2007-02-07 07:33:00,0.68025,0.68035,0.6802,0.68035,83600001.0
2007-02-07 07:34:00,0.67992,0.68029,0.67992,0.68027,76400000.0
2007-02-07 07:35:00,0.68021,0.68038,0.68002,0.68026,98000001.0
2007-02-07 07:36:00,0.68032,0.6805,0.68032,0.6805,95700000.0
2007-02-07 07:37:00,0.68054,0.68063,0.68042,0.68055,124000000.0
2007-02-07 07:38:00,0.6806,0.68077,0.6806,0.68077,105699999.0
2007-02-07 07:39:00,0.68074,0.68084,0.68073,0.68078,49400000.0
2007-02-07 07:40:00,0.6807,0.68126,0.6807,0.68126,106099999.0
2007-02-07 07:41:00,0.68122,0.68122,0.68098,0.68119,89299998.0
2007-02-07 07:42:00,0.68126,0.68126,0.68093,0.68109,80400000.0
2007-02-07 07:43:00,0.68113,0.68126,0.68107,0.68107,111000000.0
2007-02-07 07:44:00,0.68122,0.68122,0.6811,0.68113,108400001.0
2007-02-07 07:45:00,0.68109,0.68124,0.68098,0.68098,103700000.0
2007-02-07 07:46:00,0.681,0.68105,0.681,0.681,45800000.0
2007-02-07 07:47:00,0.68107,0.68112,0.68097,0.68097,89900000.0
2007-02-07 07:48:00,0.68105,0.68105,0.68085,0.68105,83100003.0
2007-02-07 07:49:00,0.681,0.6811,0.68097,0.6811,130699999.0
2007-02-07 07:50:00,0.68099,0.68113,0.68087,0.681,66200000.0
2007-02-07 07:51:00,0.68106,0.68128,0.68096,0.68122,85800000.0
2007-02-07 07:52:00,0.68134,0.68135,0.68117,0.68122,92799999.0
2007-02-07 07:53:00,0.68131,0.68142,0.68131,0.68134,19000000.0
2007-02-07 07:54:00,0.68136,0.68148,0.6813,0.6813,105900000.0
2007-02-07 07:55:00,0.68153,0.68182,0.68143,0.68143,88599999.0
2007-02-07 07:56:00,0.68144,0.68144,0.68129,0.68129,51100001.0
2007-02-07 07:57:00,0.68137,0.68137,0.68117,0.68134,77499999.0
2007-02-07 07:58:00,0.68132,0.68132,0.68112,0.68118,63300000.0
2007-02-07 07:59:00,0.68113,0.68117,0.6809,0.68117,71800000.0
2007-02-07 08:00:00,0.68103,0.68125,0.68103,0.68112,105900000.0
2007-02-07 08:01:00,0.68132,0.68133,0.68115,0.68131,136100002.0
2007-02-07 08:02:00,0.68143,0.68151,0.68136,0.68137,68599999.0
2007-02-07 08:03:00,0.68138,0.68151,0.68137,0.68151,69600000.0
2007-02-07 08:04:00,0.68148,0.68148,0.68127,0.68129,58299999.0
2007-02-07 08:05:00,0.68137,0.68148,0.68118,0.68118,69499999.0
2007-02-07 08:06:00,0.68129,0.68153,0.68129,0.68148,116200000.0
2007-02-07 08:07:00,0.68137,0.68176,0.68137,0.68176,100000000.0
2007-02-07 08:08:00,0.6818,0.68181,0.68159,0.68181,95300000.0
2007-02-07 08:09:00,0.68174,0.68174,0.68144,0.68144,31600000.0
2007-02-07 08:10:00,0.68155,0.68178,0.68146,0.68172,165700001.0
2007-02-07 08:11:00,0.6817,0.68181,0.68157,0.68168,91500000.0
2007-02-07 08:12:00,0.68153,0.68178,0.68153,0.68169,123600002.0
2007-02-07 08:13:00,0.6817,0.68173,0.68158,0.68158,80700000.0
2007-02-07 08:14:00,0.68148,0.68148,0.68142,0.68142,101200001.0
2007-02-07 08:15:00,0.68133,0.68147,0.68126,0.68138,137799999.0
2007-02-07 08:16:00,0.68146,0.68158,0.68146,0.68151,60500000.0
2007-02-07 08:17:00,0.68149,0.6816,0.68149,0.6816,31799999.0
2007-02-07 08:18:00,0.68156,0.68156,0.68133,0.68133,78600000.0
2007-02-07 08:19:00,0.68139,0.6815,0.68121,0.68134,58700000.0
2007-02-07 08:20:00,0.68138,0.68151,0.68131,0.6814,158700001.0
2007-02-07 08:21:00,0.68149,0.68167,0.68141,0.68154,78100000.0
2007-02-07 08:22:00,0.68163,0.6818,0.68163,0.68163,106100003.0
2007-02-07 08:23:00,0.68163,0.68163,0.68142,0.68155,69200000.0
2007-02-07 08:24:00,0.68157,0.68169,0.68157,0.68168,51100000.0
2007-02-07 08:25:00,0.68168,0.68186,0.68168,0.68186,70899999.0
2007-02-07 08:26:00,0.68194,0.68194,0.6817,0.68174,105099999.0
2007-02-07 08:27:00,0.68188,0.68188,0.68178,0.68184,110000002.0
2007-02-07 08:28:00,0.68187,0.68187,0.68174,0.68175,34800000.0
2007-02-07 08:29:00,0.6817,0.6817,0.68156,0.68156,58000000.0
2007-02-07 08:30:00,0.68162,0.68162,0.6815,0.68153,116200000.0
2007-02-07 08:31:00,0.68156,0.68163,0.68146,0.68163,118399999.0
2007-02-07 08:32:00,0.68171,0.68171,0.68155,0.68155,93299998.0
2007-02-07 08:33:00,0.68156,0.68173,0.68147,0.68171,54300000.0
2007-02-07 08:34:00,0.68188,0.68192,0.68185,0.68192,30200000.0
2007-02-07 08:35:00,0.68189,0.68194,0.6818,0.68194,101300000.0
2007-02-07 08:36:00,0.68176,0.68183,0.68166,0.68166,31200000.0
2007-02-07 08:37:00,0.68189,0.68198,0.68184,0.68184,59800000.0
2007-02-07 08:38:00,0.68182,0.68199,0.68182,0.68198,86400001.0
2007-02-07 08:39:00,0.68192,0.68207,0.68177,0.68177,80500000.0
2007-02-07 08:40:00,0.68181,0.68189,0.68173,0.68173,67700000.0
2007-02-07 08:41:00,0.68165,0.68177,0.68158,0.68162,143600001.0
2007-02-07 08:42:00,0.68167,0.68167,0.68163,0.68163,39100000.0
2007-02-07 08:43:00,0.68143,0.68167,0.68141,0.68167,117099998.0
2007-02-07 08:44:00,0.68159,0.68165,0.68159,0.6816,81400000.0
2007-02-07 08:45:00,0.68168,0.6817,0.68165,0.68165,31900000.0
2007-02-07 08:46:00,0.68172,0.68172,0.68153,0.68165,24300000.0
2007-02-07 08:47:00,0.6817,0.68175,0.6817,0.68175,37900000.0
2007-02-07 08:48:00,0.68163,0.68171,0.6816,0.68171,68200000.0
2007-02-07 08:49:00,0.68175,0.6818,0.6815,0.6815,128000001.0
2007-02-07 08:50:00,0.68148,0.68162,0.68144,0.68162,83500001.0
2007-02-07 08:51:00,0.68182,0.68182,0.6817,0.68173,74599999.0
2007-02-07 08:52:00,0.68178,0.68181,0.68164,0.68181,65400000.0
2007-02-07 08:53:00,0.68174,0.68184,0.68163,0.68168,135200001.0
2007-02-07 08:54:00,0.68172,0.68189,0.68172,0.68181,93699999.0
2007-02-07 08:55:00,0.68168,0.68183,0.68168,0.68177,78700000.0
2007-02-07 08:56:00,0.68171,0.68175,0.6814,0.68155,78500000.0
2007-02-07 08:57:00,0.68179,0.68187,0.68179,0.68187,41100000.0
2007-02-07 08:58:00,0.68193,0.68193,0.68177,0.68179,100900000.0
2007-02-07 08:59:00,0.68177,0.68183,0.68169,0.68183,54999999.0
2007-02-07 09:00:00,0.68174,0.68175,0.68146,0.68175,80500000.0
2007-02-07 09:01:00,0.6816,0.6816,0.68142,0.6816,66800000.0
2007-02-07 09:02:00,0.68161,0.68161,0.68143,0.6815,138000000.0
2007-02-07 09:03:00,0.68145,0.68154,0.68141,0.68154,64200002.0
2007-02-07 09:04:00,0.68158,0.68158,0.68146,0.68158,102599999.0
2007-02-07 09:05:00,0.68145,0.68147,0.68139,0.68139,98800000.0
2007-02-07 09:06:00,0.6814,0.68166,0.6814,0.68163,156699999.0
2007-02-07 09:07:00,0.6816,0.68165,0.68155,0.68155,81900000.0
2007-02-07 09:08:00,0.6817,0.68178,0.68165,0.68172,59000000.0
2007-02-07 09:09:00,0.68142,0.68173,0.68132,0.68172,148300004.0
2007-02-07 09:10:00,0.68161,0.68161,0.6812,0.6812,101199999.0
2007-02-07 09:11:00,0.68133,0.68142,0.68125,0.68132,85699999.0
2007-02-07 09:12:00,0.68132,0.68147,0.68132,0.68147,62500000.0
2007-02-07 09:13:00,0.6815,0.6815,0.68133,0.68133,77599999.0
2007-02-07 09:14:00,0.68104,0.68118,0.68099,0.68105,159100003.0
2007-02-07 09:15:00,0.681,0.68114,0.681,0.68102,89899999.0
2007-02-07 09:16:00,0.68112,0.6812,0.68112,0.68117,51900000.0
2007-02-07 09:17:00,0.6811,0.68115,0.681,0.681,101500000.0
2007-02-07 09:18:00,0.68107,0.68125,0.68104,0.68125,63099999.0
2007-02-07 09:19:00,0.68137,0.68156,0.68137,0.68145,43899999.0
2007-02-07 09:20:00,0.6815,0.68153,0.6814,0.68148,67900000.0
2007-02-07 09:21:00,0.68142,0.68145,0.68135,0.68135,84299998.0
2007-02-07 09:22:00,0.68145,0.68155,0.68145,0.68155,31100000.0
2007-02-07 09:23:00,0.68135,0.68143,0.68132,0.68143,71799999.0
2007-02-07 09:24:00,0.68151,0.68165,0.68151,0.68157,92799998.0
2007-02-07 09:25:00,0.68166,0.68173,0.68144,0.68158,176799998.0
2007-02-07 09:26:00,0.6815,0.68164,0.6815,0.68151,64500000.0
2007-02-07 09:27:00,0.68152,0.6816,0.68145,0.68145,86999999.0
2007-02-07 09:28:00,0.68176,0.68193,0.68176,0.68187,77400000.0
2007-02-07 09:29:00,0.68223,0.68258,0.68223,0.68247,105199999.0
2007-02-07 09:30:00,0.68272,0.68305,0.68271,0.68293,97499999.0
2007-02-07 09:31:00,0.68289,0.68289,0.68253,0.68267,91999998.0
2007-02-07 09:32:00,0.68275,0.68275,0.68259,0.68266,74100001.0
2007-02-07 09:33:00,0.68283,0.683,0.68283,0.683,143499998.0
2007-02-07 09:34:00,0.68301,0.68314,0.68289,0.68289,85599998.0
2007-02-07 09:35:00,0.6829,0.68295,0.68248,0.68261,94800000.0
2007-02-07 09:36:00,0.68251,0.68281,0.68241,0.68273,113799999.0
2007-02-07 09:37:00,0.68272,0.68272,0.68244,0.68267,148799999.0
2007-02-07 09:38:00,0.68276,0.68282,0.68268,0.68268,63299998.0
2007-02-07 09:39:00,0.68269,0.6828,0.68242,0.68242,82800001.0
2007-02-07 09:40:00,0.68241,0.68246,0.68219,0.68219,64000001.0
2007-02-07 09:41:00,0.68207,0.6823,0.68207,0.6823,104100000.0
2007-02-07 09:42:00,0.68234,0.68243,0.68218,0.68218,164999999.0
2007-02-07 09:43:00,0.68225,0.68269,0.68225,0.68269,92500000.0
2007-02-07 09:44:00,0.68275,0.68275,0.68267,0.68269,38600000.0
2007-02-07 09:45:00,0.68249,0.68269,0.68249,0.68265,130399996.0
2007-02-07 09:46:00,0.68262,0.68274,0.6826,0.68267,118100000.0
2007-02-07 09:47:00,0.68258,0.68272,0.68255,0.68272,73699999.0
2007-02-07 09:48:00,0.68258,0.68262,0.68252,0.68252,61699999.0
2007-02-07 09:49:00,0.6826,0.68284,0.6826,0.68268,65999999.0
2007-02-07 09:50:00,0.68261,0.68268,0.68261,0.68268,77299999.0
2007-02-07 09:51:00,0.68268,0.68269,0.68248,0.68248,49400000.0
2007-02-07 09:52:00,0.68242,0.6826,0.68242,0.68253,158200001.0
2007-02-07 09:53:00,0.68245,0.68252,0.68245,0.68247,42400000.0
2007-02-07 09:54:00,0.68233,0.68245,0.68219,0.68245,111400001.0
2007-02-07 09:55:00,0.68239,0.68263,0.68233,0.68257,59700000.0
2007-02-07 09:56:00,0.68266,0.68267,0.6826,0.68267,93600000.0
2007-02-07 09:57:00,0.68264,0.6827,0.68262,0.68267,104799998.0
2007-02-07 09:58:00,0.68259,0.68268,0.68259,0.68265,66900002.0
2007-02-07 09:59:00,0.68258,0.68273,0.68252,0.68273,61399999.0
2007-02-07 10:00:00,0.68277,0.68285,0.68265,0.68285,53600000.0
2007-02-07 10:01:00,0.68271,0.68291,0.68258,0.68291,37500000.0
2007-02-07 10:02:00,0.68301,0.68322,0.68301,0.68322,154699997.0
2007-02-07 10:03:00,0.68326,0.68347,0.68318,0.68341,62999999.0
2007-02-07 10:04:00,0.68333,0.6834,0.68319,0.6834,106599999.0
2007-02-07 10:05:00,0.68337,0.68343,0.68298,0.6832,146299999.0
2007-02-07 10:06:00,0.6831,0.6831,0.68273,0.68281,127600000.0
2007-02-07 10:07:00,0.68267,0.68278,0.68264,0.68277,103699999.0
2007-02-07 10:08:00,0.68279,0.68286,0.68259,0.68286,105000000.0
2007-02-07 10:09:00,0.68267,0.68291,0.68267,0.68278,99900000.0
2007-02-07 10:10:00,0.68269,0.68287,0.68268,0.68275,106299997.0
2007-02-07 10:11:00,0.68274,0.68274,0.68261,0.68261,11100000.0
2007-02-07 10:12:00,0.68254,0.68276,0.68242,0.68276,85699999.0
2007-02-07 10:13:00,0.68261,0.68279,0.68258,0.68279,74999998.0
2007-02-07 10:14:00,0.68268,0.68285,0.68258,0.68277,109400000.0
2007-02-07 10:15:00,0.68241,0.68268,0.68235,0.68256,108899999.0
2007-02-07 10:16:00,0.68278,0.6828,0.6827,0.6827,52500000.0
2007-02-07 10:17:00,0.68239,0.68272,0.68239,0.68266,79000000.0
2007-02-07 10:18:00,0.68276,0.68296,0.68276,0.68276,75000000.0
2007-02-07 10:19:00,0.68281,0.68284,0.68276,0.68278,49800000.0
2007-02-07 10:20:00,0.68283,0.68285,0.6827,0.6827,101299999.0
2007-02-07 10:21:00,0.6827,0.68282,0.6827,0.68275,82999998.0
2007-02-07 10:22:00,0.6826,0.68279,0.6826,0.68279,93400000.0
2007-02-07 10:23:00,0.68284,0.68286,0.68273,0.68275,102700000.0
2007-02-07 10:24:00,0.68277,0.68293,0.68277,0.68293,98800000.0
2007-02-07 10:25:00,0.68287,0.6829,0.68284,0.6829,35800000.0
2007-02-07 10:26:00,0.68286,0.68301,0.68286,0.68297,140200000.0
2007-02-07 10:27:00,0.68296,0.68297,0.68275,0.68285,155200002.0
2007-02-07 10:28:00,0.68284,0.68303,0.68284,0.68288,33700000.0
2007-02-07 10:29:00,0.68294,0.68294,0.68278,0.68289,91400000.0
2007-02-07 10:30:00,0.68301,0.68301,0.68285,0.68296,147600000.0
2007-02-07 10:31:00,0.6829,0.683,0.6829,0.68295,74300000.0
2007-02-07 10:32:00,0.68296,0.68306,0.68296,0.68306,62799999.0
2007-02-07 10:33:00,0.68334,0.68336,0.68313,0.68313,77100000.0
2007-02-07 10:34:00,0.68306,0.68345,0.68303,0.68345,77499999.0
2007-02-07 10:35:00,0.68342,0.68342,0.6832,0.6833,72399999.0
2007-02-07 10:36:00,0.6832,0.68325,0.6832,0.68325,50100000.0
2007-02-07 10:37:00,0.68323,0.6834,0.68323,0.6834,70899999.0
2007-02-07 10:38:00,0.68337,0.68337,0.68322,0.68322,56600000.0
2007-02-07 10:39:00,0.68327,0.68355,0.68324,0.68325,86500000.0
2007-02-07 10:40:00,0.68338,0.68345,0.68332,0.68332,100299998.0
2007-02-07 10:41:00,0.68315,0.68336,0.68315,0.68325,81100000.0
2007-02-07 10:42:00,0.68336,0.68336,0.6831,0.68315,47600000.0
2007-02-07 10:43:00,0.68298,0.68304,0.68296,0.683,94700000.0
2007-02-07 10:44:00,0.68303,0.68309,0.68296,0.68309,71300000.0
2007-02-07 10:45:00,0.68317,0.68322,0.68302,0.68322,190300003.0
2007-02-07 10:46:00,0.68311,0.68319,0.683,0.68319,60900000.0
2007-02-07 10:47:00,0.68301,0.68333,0.68301,0.68333,135200001.0
2007-02-07 10:48:00,0.68331,0.68331,0.68317,0.68324,85299998.0
2007-02-07 10:49:00,0.6832,0.6832,0.68302,0.68302,71700001.0
2007-02-07 10:50:00,0.68302,0.6832,0.68293,0.6832,109599999.0
2007-02-07 10:51:00,0.68321,0.68327,0.68291,0.68301,57500001.0
2007-02-07 10:52:00,0.68302,0.68302,0.6828,0.68283,125299998.0
2007-02-07 10:53:00,0.6827,0.68279,0.68269,0.68276,61300000.0
2007-02-07 10:54:00,0.68257,0.68257,0.68239,0.68255,61700001.0
2007-02-07 10:55:00,0.68256,0.6826,0.68247,0.6826,49600001.0
2007-02-07 10:56:00,0.68267,0.68289,0.68267,0.68286,137200001.0
2007-02-07 10:57:00,0.68284,0.68294,0.68276,0.68276,54800000.0
2007-02-07 10:58:00,0.68289,0.68295,0.68281,0.6829,81900000.0
2007-02-07 10:59:00,0.68265,0.68298,0.68262,0.68269,136299999.0
2007-02-07 11:00:00,0.68292,0.68306,0.68272,0.68296,116700001.0
2007-02-07 11:01:00,0.68293,0.68307,0.68289,0.68304,96300000.0
2007-02-07 11:02:00,0.68309,0.68335,0.68308,0.68335,107200000.0
2007-02-07 11:03:00,0.68331,0.68342,0.68311,0.68336,138100004.0
2007-02-07 11:04:00,0.68344,0.6835,0.68332,0.68332,57600000.0
2007-02-07 11:05:00,0.6834,0.6834,0.68324,0.68334,70500002.0
2007-02-07 11:06:00,0.68319,0.68319,0.68303,0.68312,134300000.0
2007-02-07 11:07:00,0.68316,0.68321,0.68308,0.68309,66800000.0
2007-02-07 11:08:00,0.68302,0.68318,0.68302,0.68318,33600000.0
2007-02-07 11:09:00,0.68316,0.68316,0.68298,0.68313,95900000.0
2007-02-07 11:10:00,0.68303,0.68309,0.68282,0.68307,54900000.0
2007-02-07 11:11:00,0.68306,0.68312,0.683,0.68312,90499999.0
2007-02-07 11:12:00,0.68315,0.6832,0.68305,0.68315,72600000.0
2007-02-07 11:13:00,0.68305,0.68311,0.68298,0.68309,119600000.0
2007-02-07 11:14:00,0.68309,0.68316,0.68302,0.68302,132299997.0
2007-02-07 11:15:00,0.68307,0.68312,0.68304,0.68305,79800001.0
2007-02-07 11:16:00,0.68305,0.68305,0.68273,0.6828,60600000.0
2007-02-07 11:17:00,0.68282,0.68302,0.68282,0.68302,98600000.0
2007-02-07 11:18:00,0.68305,0.68306,0.68288,0.68302,127300001.0
2007-02-07 11:19:00,0.6829,0.68323,0.6829,0.68305,103699998.0
2007-02-07 11:20:00,0.683,0.68305,0.683,0.68305,52500001.0
2007-02-07 11:21:00,0.68263,0.68329,0.68263,0.68295,157400001.0
2007-02-07 11:22:00,0.68295,0.68308,0.68295,0.68305,102799999.0
2007-02-07 11:23:00,0.6832,0.68322,0.68312,0.68318,108199999.0
2007-02-07 11:24:00,0.68301,0.6832,0.68301,0.68306,102599999.0
2007-02-07 11:25:00,0.683,0.68305,0.68295,0.68295,94700000.0
2007-02-07 11:26:00,0.68301,0.68326,0.68293,0.68305,69200000.0
2007-02-07 11:27:00,0.68305,0.68326,0.68305,0.68323,55900000.0
2007-02-07 11:28:00,0.6832,0.6832,0.68301,0.68303,52900000.0
2007-02-07 11:29:00,0.68297,0.68297,0.6826,0.6826,112099998.0
2007-02-07 11:30:00,0.68262,0.68271,0.68258,0.68258,35100000.0
2007-02-07 11:31:00,0.6826,0.68262,0.68234,0.68234,127199999.0
2007-02-07 11:32:00,0.68244,0.68269,0.68244,0.68259,33600000.0
2007-02-07 11:33:00,0.68255,0.6826,0.68245,0.6826,65000001.0
2007-02-07 11:34:00,0.68254,0.68254,0.68226,0.6823,65099999.0
2007-02-07 11:35:00,0.6823,0.68238,0.68217,0.68238,40500000.0
2007-02-07 11:36:00,0.68238,0.68243,0.68227,0.68243,57500000.0
2007-02-07 11:37:00,0.68248,0.68248,0.68235,0.68235,83000001.0
2007-02-07 11:38:00,0.6824,0.68241,0.68226,0.68237,120800000.0
2007-02-07 11:39:00,0.6823,0.68231,0.68224,0.68228,84100000.0
2007-02-07 11:40:00,0.68225,0.68246,0.68225,0.68243,109200000.0
2007-02-07 11:41:00,0.68237,0.6825,0.68237,0.68245,116299998.0
2007-02-07 11:42:00,0.68246,0.68263,0.68246,0.68246,56400000.0
2007-02-07 11:43:00,0.68242,0.68255,0.68242,0.68244,59000000.0
2007-02-07 11:44:00,0.68251,0.68251,0.68237,0.68237,17600000.0
2007-02-07 11:45:00,0.68242,0.6825,0.68239,0.68239,67600000.0
2007-02-07 11:46:00,0.68245,0.68246,0.68227,0.68246,55900000.0
2007-02-07 11:47:00,0.68265,0.68274,0.68263,0.68265,96000001.0
2007-02-07 11:48:00,0.68268,0.68276,0.68268,0.68269,76100000.0
2007-02-07 11:49:00,0.68277,0.68277,0.68244,0.68266,134599999.0
2007-02-07 11:50:00,0.68263,0.68266,0.68253,0.68256,67600001.0
2007-02-07 11:51:00,0.68257,0.68257,0.68244,0.68244,64199998.0
2007-02-07 11:52:00,0.6825,0.68262,0.68249,0.68256,73300000.0
2007-02-07 11:53:00,0.68257,0.68259,0.68253,0.68259,96500001.0
2007-02-07 11:54:00,0.6827,0.68275,0.68267,0.68269,56000000.0
2007-02-07 11:55:00,0.68262,0.68288,0.68262,0.68285,100400000.0
2007-02-07 11:56:00,0.6828,0.68283,0.68268,0.68282,96300002.0
2007-02-07 11:57:00,0.68271,0.68278,0.68266,0.68276,118699999.0
2007-02-07 11:58:00,0.68276,0.68284,0.68276,0.68283,78300001.0
2007-02-07 11:59:00,0.68275,0.68283,0.68275,0.68283,46900000.0
2007-02-07 12:00:00,0.68283,0.68283,0.6827,0.68277,45500000.0
2007-02-07 12:01:00,0.68264,0.68281,0.68263,0.68273,143899998.0
2007-02-07 12:02:00,0.68269,0.68287,0.68266,0.68266,109599999.0
2007-02-07 12:03:00,0.68275,0.68295,0.68275,0.68293,46100000.0
2007-02-07 12:04:00,0.68298,0.68306,0.68294,0.68302,89300000.0
2007-02-07 12:05:00,0.68303,0.68314,0.68297,0.68297,160599998.0
2007-02-07 12:06:00,0.68311,0.68323,0.68308,0.68323,84100000.0
2007-02-07 12:07:00,0.68318,0.68348,0.68317,0.68335,171400000.0
2007-02-07 12:08:00,0.68335,0.68336,0.68325,0.68329,126900000.0
2007-02-07 12:09:00,0.68314,0.68331,0.68303,0.6832,153100000.0
2007-02-07 12:10:00,0.68314,0.68328,0.68307,0.68315,103799999.0
2007-02-07 12:11:00,0.68313,0.68323,0.68304,0.68304,46300000.0
2007-02-07 12:12:00,0.68294,0.68319,0.68289,0.68308,99999999.0
2007-02-07 12:13:00,0.68307,0.68308,0.68291,0.68291,83300002.0
2007-02-07 12:14:00,0.6829,0.68298,0.68276,0.68276,58900000.0
2007-02-07 12:15:00,0.68272,0.68287,0.68259,0.68259,84600000.0
2007-02-07 12:16:00,0.68261,0.68285,0.68261,0.68285,65400002.0
2007-02-07 12:17:00,0.68276,0.68276,0.6826,0.6826,90899998.0
2007-02-07 12:18:00,0.68276,0.68276,0.68257,0.68267,96099999.0
2007-02-07 12:19:00,0.6827,0.68277,0.6826,0.68266,111499999.0
2007-02-07 12:20:00,0.68273,0.6829,0.68256,0.68275,86900001.0
2007-02-07 12:21:00,0.68264,0.68294,0.68264,0.68294,99799999.0
2007-02-07 12:22:00,0.68302,0.68304,0.68294,0.68299,62700000.0
2007-02-07 12:23:00,0.68286,0.68299,0.68281,0.68281,69999999.0
2007-02-07 12:24:00,0.68278,0.68286,0.68275,0.68277,78399999.0
2007-02-07 12:25:00,0.6826,0.6826,0.68243,0.68248,74500002.0
2007-02-07 12:26:00,0.68253,0.68279,0.68253,0.68264,98499999.0
2007-02-07 12:27:00,0.68259,0.68269,0.68251,0.68251,130899999.0
2007-02-07 12:28:00,0.68265,0.68271,0.68248,0.68266,82399999.0
2007-02-07 12:29:00,0.68261,0.68266,0.68247,0.68255,102099999.0
2007-02-07 12:30:00,0.68257,0.68265,0.68257,0.68265,77399999.0
2007-02-07 12:31:00,0.68282,0.68282,0.68242,0.68248,82400000.0
2007-02-07 12:32:00,0.68274,0.68274,0.68253,0.68253,115400000.0
2007-02-07 12:33:00,0.6826,0.68264,0.68254,0.68254,52399999.0
2007-02-07 12:34:00,0.68263,0.68271,0.6825,0.68267,96300000.0
2007-02-07 12:35:00,0.68262,0.68269,0.6826,0.68269,81200001.0
2007-02-07 12:36:00,0.68265,0.68274,0.68246,0.68267,79599999.0
2007-02-07 12:37:00,0.68262,0.68277,0.68262,0.68267,69999999.0
2007-02-07 12:38:00,0.68266,0.68273,0.68245,0.68273,54200000.0
2007-02-07 12:39:00,0.68274,0.68293,0.68274,0.68293,113799999.0
2007-02-07 12:40:00,0.6829,0.68293,0.68269,0.68293,108499999.0
2007-02-07 12:41:00,0.68285,0.68285,0.68282,0.68282,17600000.0
2007-02-07 12:42:00,0.6826,0.68309,0.68256,0.68294,118900000.0
2007-02-07 12:43:00,0.68287,0.68296,0.68283,0.68283,37399999.0
2007-02-07 12:44:00,0.68284,0.68294,0.6827,0.68293,115899999.0
2007-02-07 12:45:00,0.68277,0.68277,0.68248,0.68251,84000001.0
2007-02-07 12:46:00,0.68251,0.68262,0.6825,0.6825,82100000.0
2007-02-07 12:47:00,0.6826,0.6827,0.68249,0.68249,84200001.0
2007-02-07 12:48:00,0.68259,0.68272,0.68259,0.68269,94100001.0
2007-02-07 12:49:00,0.6827,0.6827,0.68262,0.68262,35000000.0
2007-02-07 12:50:00,0.68255,0.68276,0.68255,0.68257,104900000.0
2007-02-07 12:51:00,0.68265,0.68265,0.68231,0.68233,165900002.0
2007-02-07 12:52:00,0.68244,0.68255,0.68232,0.68242,139799999.0
2007-02-07 12:53:00,0.68235,0.68251,0.68235,0.68248,108000000.0
2007-02-07 12:54:00,0.68252,0.68262,0.68252,0.68262,46200001.0
2007-02-07 12:55:00,0.68254,0.68277,0.68247,0.68257,193500002.0
2007-02-07 12:56:00,0.68263,0.68264,0.68258,0.68259,48800000.0
2007-02-07 12:57:00,0.68255,0.68255,0.68243,0.68243,81299999.0
2007-02-07 12:58:00,0.68258,0.68263,0.68253,0.68259,130000000.0
2007-02-07 12:59:00,0.68258,0.68258,0.68244,0.6825,99900000.0
2007-02-07 13:00:00,0.68247,0.68255,0.68247,0.6825,43599999.0
2007-02-07 13:01:00,0.68251,0.68251,0.68246,0.68247,53000000.0
2007-02-07 13:02:00,0.6824,0.68253,0.6824,0.68253,95000000.0
2007-02-07 13:03:00,0.68247,0.68253,0.68229,0.68253,61300000.0
2007-02-07 13:04:00,0.68247,0.68247,0.68237,0.68241,115699999.0
2007-02-07 13:05:00,0.68238,0.68255,0.68233,0.68233,121499998.0
2007-02-07 13:06:00,0.68232,0.68254,0.68232,0.68246,63899999.0
2007-02-07 13:07:00,0.68226,0.6826,0.68226,0.6826,95700001.0
2007-02-07 13:08:00,0.68244,0.68264,0.68233,0.68233,72099999.0
2007-02-07 13:09:00,0.68259,0.68266,0.68251,0.68251,97600000.0
2007-02-07 13:10:00,0.68249,0.68257,0.68232,0.68232,77299999.0
2007-02-07 13:11:00,0.68228,0.68247,0.68218,0.68218,64900000.0
2007-02-07 13:12:00,0.6822,0.6823,0.68215,0.6823,125700000.0
2007-02-07 13:13:00,0.68226,0.68239,0.68226,0.68229,123099999.0
2007-02-07 13:14:00,0.68224,0.68224,0.68218,0.6822,31900000.0
2007-02-07 13:15:00,0.68227,0.68234,0.68225,0.68234,92599999.0
2007-02-07 13:16:00,0.68226,0.68245,0.68204,0.68204,163000000.0
2007-02-07 13:17:00,0.68199,0.68214,0.68199,0.68207,55000000.0
2007-02-07 13:18:00,0.68195,0.68195,0.68174,0.68174,100400001.0
2007-02-07 13:19:00,0.68164,0.68185,0.68164,0.68182,82000000.0
2007-02-07 13:20:00,0.68173,0.68185,0.68163,0.68185,62700001.0
2007-02-07 13:21:00,0.68193,0.68195,0.68185,0.68185,68799999.0
2007-02-07 13:22:00,0.68183,0.68211,0.68183,0.68198,147099997.0
2007-02-07 13:23:00,0.68207,0.68214,0.68198,0.68207,151199998.0
2007-02-07 13:24:00,0.68192,0.68195,0.68171,0.68171,107600000.0
2007-02-07 13:25:00,0.68188,0.68198,0.68188,0.68198,38800000.0
2007-02-07 13:26:00,0.68197,0.682,0.68166,0.68188,83699999.0
2007-02-07 13:27:00,0.68184,0.68184,0.68164,0.68164,99500000.0
2007-02-07 13:28:00,0.68165,0.68165,0.6815,0.6815,103700003.0
2007-02-07 13:29:00,0.68145,0.68163,0.68145,0.68158,115199999.0
2007-02-07 13:30:00,0.68152,0.68157,0.68148,0.68156,122399997.0
2007-02-07 13:31:00,0.6814,0.68145,0.68123,0.68145,24600000.0
2007-02-07 13:32:00,0.6814,0.6814,0.68126,0.6813,90100001.0
2007-02-07 13:33:00,0.68141,0.68151,0.6814,0.68151,85600000.0
2007-02-07 13:34:00,0.6815,0.68159,0.68135,0.68135,94700002.0
2007-02-07 13:35:00,0.68131,0.68143,0.68127,0.68133,113500001.0
2007-02-07 13:36:00,0.68125,0.68125,0.68105,0.68105,132399999.0
2007-02-07 13:37:00,0.68122,0.68137,0.68122,0.68126,103500000.0
2007-02-07 13:38:00,0.68127,0.6813,0.68125,0.6813,70000002.0
2007-02-07 13:39:00,0.68133,0.68136,0.68113,0.68113,69399999.0
2007-02-07 13:40:00,0.68115,0.68149,0.68115,0.68149,80600000.0
2007-02-07 13:41:00,0.68139,0.68153,0.68116,0.68146,151699999.0
2007-02-07 13:42:00,0.68138,0.68158,0.68133,0.68138,125999999.0
2007-02-07 13:43:00,0.68141,0.68166,0.68137,0.68166,65300001.0
2007-02-07 13:44:00,0.68175,0.68175,0.68155,0.6817,116300000.0
2007-02-07 13:45:00,0.6816,0.68173,0.68139,0.68153,111600000.0
2007-02-07 13:46:00,0.68168,0.68173,0.68159,0.68162,80500000.0
2007-02-07 13:47:00,0.68169,0.68194,0.68169,0.68187,67799999.0
2007-02-07 13:48:00,0.68184,0.68211,0.68184,0.68208,85500001.0
2007-02-07 13:49:00,0.68214,0.68214,0.68195,0.68198,31600000.0
2007-02-07 13:50:00,0.68203,0.68211,0.6819,0.68211,102900002.0
2007-02-07 13:51:00,0.68205,0.6821,0.68205,0.68208,115600001.0
2007-02-07 13:52:00,0.68205,0.68205,0.6819,0.682,122600001.0
2007-02-07 13:53:00,0.68205,0.68211,0.68192,0.68192,78999999.0
2007-02-07 13:54:00,0.68204,0.68207,0.68201,0.68201,71899999.0
2007-02-07 13:55:00,0.68205,0.68244,0.68205,0.68244,61000000.0
2007-02-07 13:56:00,0.68283,0.68284,0.6826,0.68264,98900001.0
2007-02-07 13:57:00,0.68276,0.68276,0.68258,0.68258,70500001.0
2007-02-07 13:58:00,0.68255,0.68255,0.6825,0.6825,48600000.0
2007-02-07 13:59:00,0.68244,0.6826,0.68244,0.6826,77300001.0
2007-02-07 14:00:00,0.68255,0.68255,0.68211,0.68232,44400000.0
2007-02-07 14:01:00,0.68245,0.68257,0.6824,0.68249,46600000.0
2007-02-07 14:02:00,0.68244,0.68244,0.68222,0.68235,56700000.0
2007-02-07 14:03:00,0.68233,0.68248,0.68231,0.6824,99800000.0
2007-02-07 14:04:00,0.68246,0.68248,0.68234,0.68247,87900000.0
2007-02-07 14:05:00,0.6825,0.68261,0.68249,0.68255,103699999.0
2007-02-07 14:06:00,0.68232,0.68252,0.68209,0.68237,120400000.0
2007-02-07 14:07:00,0.6826,0.68264,0.68249,0.68264,63000000.0
2007-02-07 14:08:00,0.68244,0.68262,0.68217,0.68238,87500000.0
2007-02-07 14:09:00,0.68261,0.68261,0.68235,0.68244,123999999.0
2007-02-07 14:10:00,0.6825,0.68258,0.68245,0.68245,64900000.0
2007-02-07 14:11:00,0.68245,0.6825,0.68245,0.6825,30300000.0
2007-02-07 14:12:00,0.68252,0.68262,0.68252,0.68262,82100001.0
2007-02-07 14:13:00,0.68261,0.68268,0.68246,0.68264,106800001.0
2007-02-07 14:14:00,0.68255,0.68256,0.68243,0.68243,114699998.0
2007-02-07 14:15:00,0.68236,0.6824,0.68219,0.6822,143199997.0
2007-02-07 14:16:00,0.68205,0.68215,0.68205,0.68212,50300000.0
2007-02-07 14:17:00,0.68207,0.68216,0.68203,0.68215,52700000.0
2007-02-07 14:18:00,0.6822,0.68223,0.6821,0.68215,173100002.0
2007-02-07 14:19:00,0.68208,0.68217,0.68202,0.68214,132300002.0
2007-02-07 14:20:00,0.68178,0.68202,0.68169,0.6817,86600000.0
2007-02-07 14:21:00,0.68184,0.68212,0.68161,0.68185,107599999.0
2007-02-07 14:22:00,0.68211,0.68233,0.68211,0.68224,65400000.0
2007-02-07 14:23:00,0.68224,0.68235,0.68219,0.68229,72900000.0
2007-02-07 14:24:00,0.68234,0.68246,0.68227,0.68246,85200000.0
2007-02-07 14:25:00,0.6824,0.68254,0.68228,0.68228,83500001.0
2007-02-07 14:26:00,0.68223,0.6824,0.68223,0.68238,59800000.0
2007-02-07 14:27:00,0.68235,0.6825,0.68235,0.68247,83400001.0
2007-02-07 14:28:00,0.68257,0.68257,0.68251,0.68251,39100000.0
2007-02-07 14:29:00,0.68232,0.68254,0.68232,0.68254,59400001.0
2007-02-07 14:30:00,0.68263,0.68263,0.68248,0.68261,99000000.0
2007-02-07 14:31:00,0.6826,0.68262,0.68245,0.68245,86999999.0
2007-02-07 14:32:00,0.68242,0.68252,0.68237,0.68248,105099999.0
2007-02-07 14:33:00,0.6826,0.6827,0.6826,0.68263,41899999.0
2007-02-07 14:34:00,0.68286,0.68295,0.6822,0.68268,85500000.0
2007-02-07 14:35:00,0.68264,0.68265,0.68258,0.6826,116200000.0
2007-02-07 14:36:00,0.68268,0.68273,0.68268,0.68269,52499999.0
2007-02-07 14:37:00,0.68266,0.6827,0.68256,0.68262,74000000.0
2007-02-07 14:38:00,0.68251,0.68265,0.68251,0.68265,69200000.0
2007-02-07 14:39:00,0.68248,0.68251,0.6823,0.68247,117100000.0
2007-02-07 14:40:00,0.6824,0.6824,0.68216,0.68228,51200000.0
2007-02-07 14:41:00,0.68225,0.68229,0.68212,0.68222,54100000.0
2007-02-07 14:42:00,0.6822,0.68223,0.68212,0.68223,69200001.0
2007-02-07 14:43:00,0.68222,0.68223,0.68209,0.68221,84500002.0
2007-02-07 14:44:00,0.68214,0.68261,0.68214,0.68261,75100000.0
2007-02-07 14:45:00,0.68255,0.68255,0.68243,0.68254,53400000.0
2007-02-07 14:46:00,0.68257,0.68263,0.68253,0.68263,100800003.0
2007-02-07 14:47:00,0.68258,0.6827,0.68255,0.6826,155200001.0
2007-02-07 14:48:00,0.68225,0.68257,0.68215,0.68238,83800000.0
2007-02-07 14:49:00,0.68237,0.68249,0.68215,0.68215,80199999.0
2007-02-07 14:50:00,0.68248,0.68248,0.68247,0.68247,76500000.0
2007-02-07 14:51:00,0.68234,0.68247,0.68222,0.68237,118300000.0
2007-02-07 14:52:00,0.68242,0.68248,0.68227,0.68227,81599999.0
2007-02-07 14:53:00,0.68243,0.6825,0.68236,0.68236,74900000.0
2007-02-07 14:54:00,0.68242,0.6825,0.68231,0.6825,41800000.0
2007-02-07 14:55:00,0.68244,0.68253,0.68242,0.68242,67300000.0
2007-02-07 14:56:00,0.68237,0.6825,0.68232,0.68245,125599999.0
2007-02-07 14:57:00,0.68247,0.68256,0.68247,0.68254,86899997.0
2007-02-07 14:58:00,0.68243,0.68263,0.68232,0.68243,129599998.0
2007-02-07 14:59:00,0.68249,0.68249,0.68204,0.68218,134699997.0
2007-02-07 15:00:00,0.68246,0.68246,0.68233,0.68237,67799999.0
2007-02-07 15:01:00,0.68235,0.68247,0.68232,0.68243,101799999.0
2007-02-07 15:02:00,0.68251,0.68253,0.68238,0.68238,125800001.0
2007-02-07 15:03:00,0.6824,0.68245,0.68235,0.68243,87700000.0
2007-02-07 15:04:00,0.6824,0.68245,0.68233,0.68245,34099999.0
2007-02-07 15:05:00,0.6824,0.68245,0.68235,0.6824,54900000.0
2007-02-07 15:06:00,0.68244,0.68247,0.68231,0.68239,156200000.0
2007-02-07 15:07:00,0.68245,0.68258,0.68245,0.68258,51700000.0
2007-02-07 15:08:00,0.6826,0.68267,0.68245,0.68245,82200000.0
2007-02-07 15:09:00,0.68262,0.68262,0.6825,0.6825,31200000.0
2007-02-07 15:10:00,0.68238,0.68266,0.68236,0.68252,140900003.0
2007-02-07 15:11:00,0.68245,0.68252,0.68239,0.68239,59000000.0
2007-02-07 15:12:00,0.68244,0.68252,0.68242,0.68243,121600002.0
2007-02-07 15:13:00,0.68242,0.68248,0.68236,0.68236,82899999.0
2007-02-07 15:14:00,0.6824,0.68243,0.6823,0.68243,62200001.0
2007-02-07 15:15:00,0.68243,0.68253,0.68237,0.68253,46700000.0
2007-02-07 15:16:00,0.68252,0.68259,0.68242,0.68249,115999999.0
2007-02-07 15:17:00,0.68236,0.68252,0.68232,0.68252,47000000.0
2007-02-07 15:18:00,0.68243,0.68243,0.68237,0.68239,58199999.0
2007-02-07 15:19:00,0.68253,0.68253,0.68245,0.68247,144599999.0
2007-02-07 15:20:00,0.68245,0.68245,0.68237,0.68245,106499999.0
2007-02-07 15:21:00,0.68247,0.68251,0.68245,0.68245,64599998.0
2007-02-07 15:22:00,0.68281,0.68281,0.68279,0.68279,20000000.0
2007-02-07 15:23:00,0.68254,0.68264,0.68254,0.6826,116500000.0
2007-02-07 15:24:00,0.68243,0.68261,0.68243,0.68253,108000001.0
2007-02-07 15:25:00,0.68261,0.68265,0.68252,0.68257,115799998.0
2007-02-07 15:26:00,0.68247,0.68253,0.6824,0.68253,81900000.0
2007-02-07 15:27:00,0.68246,0.68255,0.68242,0.68251,91599999.0
2007-02-07 15:28:00,0.68253,0.68277,0.68253,0.68264,55699999.0
2007-02-07 15:29:00,0.68263,0.6828,0.68262,0.68262,98700000.0
2007-02-07 15:30:00,0.68267,0.68269,0.6825,0.6825,46100000.0
2007-02-07 15:31:00,0.68256,0.68259,0.68243,0.68243,33100000.0
2007-02-07 15:32:00,0.68263,0.6832,0.68263,0.68319,91400001.0
2007-02-07 15:33:00,0.68326,0.68339,0.68326,0.68339,33899999.0
2007-02-07 15:34:00,0.68364,0.68371,0.68343,0.68371,39100000.0
2007-02-07 15:35:00,0.68357,0.68375,0.68295,0.68295,63200000.0
2007-02-07 15:36:00,0.68291,0.68324,0.68288,0.68314,94800000.0
2007-02-07 15:37:00,0.68295,0.68295,0.6828,0.6828,46100001.0
2007-02-07 15:38:00,0.68294,0.68306,0.68294,0.68294,98000000.0
2007-02-07 15:39:00,0.68292,0.68302,0.68283,0.68302,96700000.0
2007-02-07 15:40:00,0.68316,0.68337,0.68304,0.68305,69700001.0
2007-02-07 15:41:00,0.68331,0.68331,0.68303,0.68303,82499999.0
2007-02-07 15:42:00,0.68289,0.68302,0.68282,0.68297,34900000.0
2007-02-07 15:43:00,0.68305,0.68305,0.68289,0.683,45400001.0
2007-02-07 15:44:00,0.68306,0.68306,0.68297,0.68297,49900000.0
2007-02-07 15:45:00,0.68297,0.68297,0.68275,0.68275,66100000.0
2007-02-07 15:46:00,0.68277,0.68287,0.68262,0.68262,66000001.0
2007-02-07 15:47:00,0.68275,0.68298,0.68275,0.68298,75100000.0
2007-02-07 15:48:00,0.68294,0.68304,0.68286,0.683,55799999.0
2007-02-07 15:49:00,0.68292,0.68305,0.68289,0.68289,84000002.0
2007-02-07 15:50:00,0.68282,0.68287,0.68282,0.68287,81700001.0
2007-02-07 15:51:00,0.68297,0.68297,0.68291,0.68291,35700000.0
2007-02-07 15:52:00,0.68287,0.68291,0.68277,0.68288,112999999.0
2007-02-07 15:53:00,0.68286,0.68297,0.68276,0.68295,124000002.0
2007-02-07 15:54:00,0.68311,0.68311,0.68309,0.68309,35500000.0
2007-02-07 15:55:00,0.68318,0.68327,0.68315,0.68315,61200000.0
2007-02-07 15:56:00,0.68329,0.68338,0.68279,0.68293,79799999.0
2007-02-07 15:57:00,0.68312,0.68317,0.68306,0.68313,50100000.0
2007-02-07 15:58:00,0.68315,0.68324,0.68307,0.68324,107200001.0
2007-02-07 15:59:00,0.68313,0.68313,0.68293,0.68307,62999998.0
2007-02-07 16:00:00,0.68285,0.68298,0.68275,0.6829,220000001.0
2007-02-07 16:01:00,0.6829,0.68306,0.68286,0.68306,65899999.0
2007-02-07 16:02:00,0.68308,0.68308,0.68304,0.68304,85299997.0
2007-02-07 16:03:00,0.6831,0.6831,0.68302,0.68302,17600000.0
2007-02-07 16:04:00,0.68305,0.68305,0.68291,0.68291,59700000.0
2007-02-07 16:05:00,0.6828,0.68299,0.6828,0.68299,24700000.0
2007-02-07 16:06:00,0.68307,0.68307,0.68286,0.68302,58100000.0
2007-02-07 16:07:00,0.68301,0.68316,0.683,0.68302,80699999.0
2007-02-07 16:08:00,0.68317,0.68317,0.68304,0.6831,85699999.0
2007-02-07 16:09:00,0.68306,0.68325,0.68306,0.68322,37800000.0
2007-02-07 16:10:00,0.68333,0.68334,0.68319,0.68332,73500000.0
2007-02-07 16:11:00,0.68339,0.68378,0.68339,0.68375,48199999.0
2007-02-07 16:12:00,0.68364,0.68364,0.68341,0.68353,93699999.0
2007-02-07 16:13:00,0.68343,0.68343,0.68323,0.68323,52400000.0
2007-02-07 16:14:00,0.68336,0.68337,0.68328,0.6833,79300000.0
2007-02-07 16:15:00,0.68328,0.6835,0.68328,0.68346,160999997.0
2007-02-07 16:16:00,0.68333,0.68365,0.68333,0.68338,95600002.0
2007-02-07 16:17:00,0.68331,0.68334,0.68326,0.68334,58899999.0
2007-02-07 16:18:00,0.68321,0.68335,0.68307,0.68331,104600000.0
2007-02-07 16:19:00,0.68342,0.68344,0.68315,0.68315,135300000.0
2007-02-07 16:20:00,0.68318,0.68329,0.68304,0.68304,67500000.0
2007-02-07 16:21:00,0.68329,0.68332,0.68315,0.6832,94199999.0
2007-02-07 16:22:00,0.68312,0.68331,0.68299,0.68299,92499999.0
2007-02-07 16:23:00,0.68295,0.68333,0.68284,0.68329,115199999.0
2007-02-07 16:24:00,0.68333,0.68333,0.68303,0.68305,87500000.0
2007-02-07 16:25:00,0.683,0.68304,0.68294,0.68303,85399999.0
2007-02-07 16:26:00,0.68301,0.68319,0.68289,0.68305,108800001.0
2007-02-07 16:27:00,0.68306,0.68312,0.68296,0.68305,101099999.0
2007-02-07 16:28:00,0.68276,0.68304,0.68276,0.68295,67600000.0
2007-02-07 16:29:00,0.68299,0.68301,0.68281,0.68292,101299998.0
2007-02-07 16:30:00,0.68297,0.68308,0.68294,0.68294,53400001.0
2007-02-07 16:31:00,0.683,0.68305,0.683,0.68305,75700001.0
2007-02-07 16:32:00,0.68302,0.68302,0.68291,0.68295,104600001.0
2007-02-07 16:33:00,0.68303,0.68308,0.68289,0.68308,131900000.0
2007-02-07 16:34:00,0.68307,0.6832,0.68307,0.68308,101100000.0
2007-02-07 16:35:00,0.68312,0.68321,0.68304,0.68312,129500001.0
2007-02-07 16:36:00,0.68308,0.68318,0.68305,0.68312,70899999.0
2007-02-07 16:37:00,0.683,0.68314,0.683,0.68303,81300000.0
2007-02-07 16:38:00,0.68312,0.68312,0.68305,0.68307,122100000.0
2007-02-07 16:39:00,0.683,0.68304,0.68293,0.683,94400002.0
2007-02-07 16:40:00,0.68289,0.6829,0.68281,0.68287,88600002.0
2007-02-07 16:41:00,0.68295,0.68295,0.6829,0.68295,52000000.0
2007-02-07 16:42:00,0.68298,0.68301,0.68282,0.68282,105099999.0
2007-02-07 16:43:00,0.68288,0.68291,0.68286,0.68289,86799999.0
2007-02-07 16:44:00,0.68309,0.68349,0.68309,0.68329,85400000.0
2007-02-07 16:45:00,0.68336,0.68346,0.68324,0.68346,88200000.0
2007-02-07 16:46:00,0.68356,0.68356,0.68343,0.68351,112200000.0
2007-02-07 16:47:00,0.6835,0.6835,0.68315,0.68323,107500001.0
2007-02-07 16:48:00,0.68318,0.68342,0.6831,0.68331,56600000.0
2007-02-07 16:49:00,0.68341,0.68359,0.68341,0.68352,116300002.0
2007-02-07 16:50:00,0.6836,0.68362,0.68342,0.68353,114300000.0
2007-02-07 16:51:00,0.68362,0.68362,0.68334,0.68349,139299997.0
2007-02-07 16:52:00,0.68369,0.68373,0.6836,0.6836,66500000.0
2007-02-07 16:53:00,0.68362,0.68364,0.68341,0.68341,85600000.0
2007-02-07 16:54:00,0.6833,0.68351,0.6833,0.68343,94600000.0
2007-02-07 16:55:00,0.68346,0.68362,0.68342,0.68361,107300000.0
2007-02-07 16:56:00,0.68363,0.68367,0.68355,0.6836,128300001.0
2007-02-07 16:57:00,0.6836,0.68362,0.6834,0.68362,56000000.0
2007-02-07 16:58:00,0.6836,0.68361,0.68352,0.68352,146499996.0
2007-02-07 16:59:00,0.68355,0.68356,0.68347,0.68355,50200000.0
2007-02-07 17:00:00,0.68372,0.68379,0.68371,0.68373,83000001.0
2007-02-07 17:01:00,0.68389,0.68389,0.68375,0.68386,101799999.0
2007-02-07 17:02:00,0.68387,0.68387,0.68375,0.68375,55900000.0
2007-02-07 17:03:00,0.68344,0.68373,0.68344,0.68373,133800002.0
2007-02-07 17:04:00,0.68368,0.68374,0.68362,0.68374,92500000.0
2007-02-07 17:05:00,0.68378,0.68383,0.68366,0.6837,43099999.0
2007-02-07 17:06:00,0.68356,0.68378,0.68356,0.68375,73999999.0
2007-02-07 17:07:00,0.68378,0.68387,0.68369,0.68387,115599999.0
2007-02-07 17:08:00,0.6838,0.6839,0.68353,0.68365,56700000.0
2007-02-07 17:09:00,0.68371,0.68378,0.68353,0.68378,74999999.0
2007-02-07 17:10:00,0.6837,0.6837,0.68357,0.6836,63700000.0
2007-02-07 17:11:00,0.68349,0.68377,0.68349,0.68375,45199999.0
2007-02-07 17:12:00,0.68381,0.68383,0.6836,0.68368,86799999.0
2007-02-07 17:13:00,0.68373,0.68374,0.68359,0.68374,122700000.0
2007-02-07 17:14:00,0.68366,0.68378,0.68366,0.68375,121000002.0
2007-02-07 17:15:00,0.68372,0.68372,0.68362,0.68362,53400000.0
2007-02-07 17:16:00,0.68364,0.68387,0.68364,0.68376,84599997.0
2007-02-07 17:17:00,0.68374,0.68382,0.68362,0.68381,133900000.0
2007-02-07 17:18:00,0.68387,0.68387,0.68374,0.68382,80400000.0
2007-02-07 17:19:00,0.68389,0.68395,0.6838,0.6838,48700001.0
2007-02-07 17:20:00,0.68393,0.68394,0.6838,0.68388,113099999.0
2007-02-07 17:21:00,0.68385,0.68402,0.68383,0.68402,75900000.0
2007-02-07 17:22:00,0.68403,0.68415,0.684,0.68415,78500001.0
2007-02-07 17:23:00,0.68412,0.68416,0.68401,0.68408,68600000.0
2007-02-07 17:24:00,0.68398,0.68398,0.68382,0.68394,63100000.0
2007-02-07 17:25:00,0.68388,0.68394,0.68382,0.68394,66000000.0
2007-02-07 17:26:00,0.68395,0.68401,0.68388,0.68388,43800000.0
2007-02-07 17:27:00,0.68399,0.68406,0.68385,0.68402,121399999.0
2007-02-07 17:28:00,0.68396,0.68406,0.68391,0.68399,92999999.0
2007-02-07 17:29:00,0.68407,0.68414,0.68403,0.68414,103900000.0
2007-02-07 17:30:00,0.6841,0.68412,0.68402,0.68407,120299998.0
2007-02-07 17:31:00,0.68403,0.68405,0.68396,0.68403,120200000.0
2007-02-07 17:32:00,0.68407,0.6841,0.68398,0.68398,154400001.0
2007-02-07 17:33:00,0.68407,0.6841,0.68402,0.68402,81400000.0
2007-02-07 17:34:00,0.68408,0.6842,0.68408,0.68418,83600000.0
2007-02-07 17:35:00,0.68412,0.68416,0.68397,0.68399,103600000.0
2007-02-07 17:36:00,0.68396,0.68397,0.68381,0.68393,111700001.0
2007-02-07 17:37:00,0.68398,0.684,0.68385,0.68385,55600000.0
2007-02-07 17:38:00,0.68375,0.68386,0.68371,0.68382,112200001.0
2007-02-07 17:39:00,0.68381,0.68395,0.68379,0.68395,49400000.0
2007-02-07 17:40:00,0.68382,0.68385,0.68375,0.68375,46300000.0
2007-02-07 17:41:00,0.68375,0.68375,0.68363,0.68369,74200000.0
2007-02-07 17:42:00,0.68366,0.68376,0.68356,0.68376,85199999.0
2007-02-07 17:43:00,0.6838,0.6838,0.68355,0.68375,112800000.0
2007-02-07 17:44:00,0.68377,0.68378,0.68337,0.68376,95500000.0
2007-02-07 17:45:00,0.68377,0.68383,0.6836,0.68382,73300000.0
2007-02-07 17:46:00,0.68397,0.68402,0.6837,0.68392,99599997.0
2007-02-07 17:47:00,0.68355,0.68386,0.68355,0.68376,75099999.0
2007-02-07 17:48:00,0.68389,0.684,0.68387,0.68396,72800000.0
2007-02-07 17:49:00,0.68386,0.6839,0.6838,0.6838,96499999.0
2007-02-07 17:50:00,0.68381,0.68396,0.68381,0.6839,90499998.0
2007-02-07 17:51:00,0.68386,0.68396,0.6838,0.6839,72100000.0
2007-02-07 17:52:00,0.68381,0.68413,0.68381,0.68413,79400000.0
2007-02-07 17:53:00,0.68407,0.68423,0.68407,0.68421,132700000.0
2007-02-07 17:54:00,0.68404,0.68418,0.68391,0.68399,123299998.0
2007-02-07 17:55:00,0.68389,0.684,0.68389,0.68395,97400000.0
2007-02-07 17:56:00,0.68388,0.68401,0.68388,0.68397,113399999.0
2007-02-07 17:57:00,0.68403,0.68419,0.68403,0.68407,133799999.0
2007-02-07 17:58:00,0.68422,0.68446,0.68422,0.68441,89200000.0
2007-02-07 17:59:00,0.6844,0.68476,0.68434,0.68476,121100000.0
2007-02-07 18:00:00,0.68473,0.68494,0.68466,0.68489,85699999.0
2007-02-07 18:01:00,0.68483,0.6849,0.6847,0.68477,84100000.0
2007-02-07 18:02:00,0.6848,0.68485,0.68469,0.68485,47800000.0
2007-02-07 18:03:00,0.68498,0.68537,0.68495,0.68537,268900001.0
2007-02-07 18:04:00,0.68531,0.68536,0.68489,0.68503,212700002.0
2007-02-07 18:05:00,0.68517,0.68529,0.68492,0.68492,297599999.0
2007-02-07 18:06:00,0.68482,0.68482,0.68421,0.6843,92300000.0
2007-02-07 18:07:00,0.68429,0.68459,0.68418,0.68452,273499999.0
2007-02-07 18:08:00,0.68458,0.68475,0.68448,0.68456,98199999.0
2007-02-07 18:09:00,0.68468,0.68474,0.68451,0.68464,185600001.0
2007-02-07 18:10:00,0.68471,0.68486,0.68455,0.68468,129000001.0
2007-02-07 18:11:00,0.68481,0.68494,0.68474,0.68491,128700001.0
2007-02-07 18:12:00,0.68502,0.68502,0.68479,0.68501,70500000.0
2007-02-07 18:13:00,0.68509,0.68539,0.68509,0.68519,74600000.0
2007-02-07 18:14:00,0.68524,0.68532,0.68511,0.68522,56100000.0
2007-02-07 18:15:00,0.6852,0.68531,0.68519,0.68526,138100000.0
2007-02-07 18:16:00,0.68521,0.68521,0.68477,0.68488,263300000.0
2007-02-07 18:17:00,0.68475,0.6849,0.68471,0.6849,158699999.0
2007-02-07 18:18:00,0.68485,0.68505,0.68482,0.68493,328000000.0
2007-02-07 18:19:00,0.68488,0.68498,0.68474,0.68483,228500000.0
2007-02-07 18:20:00,0.68481,0.68489,0.68476,0.68489,121800000.0
2007-02-07 18:21:00,0.68474,0.6848,0.6845,0.68461,199600001.0
2007-02-07 18:22:00,0.68461,0.68461,0.68441,0.68457,127400002.0
2007-02-07 18:23:00,0.68439,0.68467,0.68437,0.68467,294800003.0
2007-02-07 18:24:00,0.68467,0.68483,0.68442,0.6847,237999998.0
2007-02-07 18:25:00,0.68472,0.68472,0.68453,0.68457,125599999.0
2007-02-07 18:26:00,0.68456,0.68471,0.68454,0.68471,146500001.0
2007-02-07 18:27:00,0.68473,0.68492,0.68473,0.68492,284799999.0
2007-02-07 18:28:00,0.68482,0.68499,0.68476,0.68489,105200000.0
2007-02-07 18:29:00,0.68489,0.68489,0.68471,0.68485,229299999.0
2007-02-07 18:30:00,0.68486,0.68487,0.68478,0.68487,88099999.0
2007-02-07 18:31:00,0.68476,0.68481,0.68458,0.68468,161099999.0
2007-02-07 18:32:00,0.68471,0.68476,0.68463,0.68476,77199998.0
2007-02-07 18:33:00,0.68482,0.68482,0.6846,0.68469,162400001.0
2007-02-07 18:34:00,0.68469,0.68492,0.68452,0.68484,123400001.0
2007-02-07 18:35:00,0.68484,0.68485,0.68472,0.68472,146800001.0
2007-02-07 18:36:00,0.6846,0.6851,0.68441,0.6851,144000000.0
2007-02-07 18:37:00,0.68467,0.68479,0.68458,0.68479,75200000.0
2007-02-07 18:38:00,0.6848,0.68485,0.6848,0.68485,202699998.0
2007-02-07 18:39:00,0.68477,0.68477,0.68454,0.68458,336000000.0
2007-02-07 18:40:00,0.68465,0.6847,0.68455,0.6847,88300000.0
2007-02-07 18:41:00,0.68427,0.68447,0.68424,0.6843,290899999.0
2007-02-07 18:42:00,0.68438,0.6848,0.68432,0.6848,82300000.0
2007-02-07 18:43:00,0.68477,0.68485,0.68441,0.68457,590100005.0
2007-02-07 18:44:00,0.68452,0.68452,0.68436,0.68444,325899998.0
2007-02-07 18:45:00,0.68471,0.68474,0.68449,0.68469,470200003.0
2007-02-07 18:46:00,0.6847,0.68477,0.68468,0.6847,118300000.0
2007-02-07 18:47:00,0.68487,0.68503,0.68468,0.68503,157400000.0
2007-02-07 18:48:00,0.68473,0.68473,0.68449,0.68449,138499998.0
2007-02-07 18:49:00,0.68449,0.68473,0.68449,0.6847,113400001.0
2007-02-07 18:50:00,0.68472,0.68472,0.68458,0.68471,95700000.0
2007-02-07 18:51:00,0.68469,0.6849,0.68469,0.68485,120300000.0
2007-02-07 18:52:00,0.68489,0.68489,0.68454,0.68454,76500000.0
2007-02-07 18:53:00,0.6846,0.68465,0.68455,0.68465,107599999.0
2007-02-07 18:54:00,0.68462,0.68462,0.68451,0.68451,67699999.0
2007-02-07 18:55:00,0.68455,0.68455,0.68439,0.68445,187800002.0
2007-02-07 18:56:00,0.6845,0.6845,0.68436,0.68446,127599999.0
2007-02-07 18:57:00,0.68444,0.68453,0.68443,0.68447,88700001.0
2007-02-07 18:58:00,0.68452,0.68474,0.68452,0.68469,77900000.0
2007-02-07 18:59:00,0.68461,0.68473,0.68461,0.68467,187400001.0
2007-02-07 19:00:00,0.68473,0.68512,0.68473,0.68511,108600001.0
2007-02-07 19:01:00,0.68521,0.68521,0.68494,0.68494,58800000.0
2007-02-07 19:02:00,0.68501,0.68501,0.68482,0.68491,102599999.0
2007-02-07 19:03:00,0.68484,0.68501,0.68484,0.6849,235099997.0
2007-02-07 19:04:00,0.68485,0.685,0.6848,0.6848,115999999.0
2007-02-07 19:05:00,0.68481,0.68493,0.68481,0.68489,137800000.0
2007-02-07 19:06:00,0.6849,0.68502,0.68475,0.68482,211800001.0
2007-02-07 19:07:00,0.6849,0.68501,0.68478,0.68493,270899999.0
2007-02-07 19:08:00,0.68505,0.68511,0.68498,0.68498,98900000.0
2007-02-07 19:09:00,0.68503,0.68503,0.68488,0.685,110799998.0
2007-02-07 19:10:00,0.68497,0.68497,0.68482,0.68482,104300001.0
2007-02-07 19:11:00,0.68474,0.68481,0.6847,0.68477,155400002.0
2007-02-07 19:12:00,0.68468,0.68468,0.68452,0.68456,85299999.0
2007-02-07 19:13:00,0.6845,0.68465,0.68445,0.6846,126599996.0
2007-02-07 19:14:00,0.68465,0.68465,0.6846,0.6846,52100000.0
2007-02-07 19:15:00,0.68462,0.6848,0.68462,0.6847,79399999.0
2007-02-07 19:16:00,0.68464,0.68485,0.68464,0.68485,61799999.0
2007-02-07 19:17:00,0.68485,0.68489,0.68463,0.68474,111700000.0
2007-02-07 19:18:00,0.68474,0.68477,0.68455,0.68455,71700000.0
2007-02-07 19:19:00,0.6844,0.68453,0.68438,0.68453,35700000.0
2007-02-07 19:20:00,0.68457,0.68463,0.68447,0.6846,118999998.0
2007-02-07 19:21:00,0.68456,0.68465,0.68448,0.6846,173500000.0
2007-02-07 19:22:00,0.6846,0.68463,0.68455,0.68463,87200001.0
2007-02-07 19:23:00,0.68455,0.68465,0.68455,0.6846,73200000.0
2007-02-07 19:24:00,0.6845,0.6845,0.6843,0.6843,80500000.0
2007-02-07 19:25:00,0.68439,0.68465,0.68439,0.68465,58900000.0
2007-02-07 19:26:00,0.6846,0.68465,0.6846,0.68465,84499998.0
2007-02-07 19:27:00,0.68463,0.6847,0.68455,0.68455,118400001.0
2007-02-07 19:28:00,0.68446,0.68463,0.68429,0.68437,139300000.0
2007-02-07 19:29:00,0.68441,0.68453,0.68429,0.68453,63100000.0
2007-02-07 19:30:00,0.68444,0.68454,0.68415,0.68437,136399998.0
2007-02-07 19:31:00,0.68452,0.68462,0.68412,0.68452,147399999.0
2007-02-07 19:32:00,0.68462,0.68462,0.68439,0.68441,142000000.0
2007-02-07 19:33:00,0.68436,0.68447,0.68434,0.68442,50300000.0
2007-02-07 19:34:00,0.6844,0.68444,0.68428,0.68444,95000001.0
2007-02-07 19:35:00,0.68429,0.68442,0.68397,0.68426,160100000.0
2007-02-07 19:36:00,0.68421,0.68445,0.68407,0.68407,206399999.0
2007-02-07 19:37:00,0.68439,0.68446,0.68438,0.68445,80700000.0
2007-02-07 19:38:00,0.68451,0.68451,0.68433,0.68444,70200000.0
2007-02-07 19:39:00,0.68452,0.68452,0.68431,0.68439,224000001.0
2007-02-07 19:40:00,0.68446,0.68446,0.68434,0.68435,70799999.0
2007-02-07 19:41:00,0.68445,0.68456,0.68406,0.68406,112399999.0
2007-02-07 19:42:00,0.6844,0.68449,0.6844,0.68443,89100000.0
2007-02-07 19:43:00,0.6845,0.68455,0.68445,0.68447,90799999.0
2007-02-07 19:44:00,0.68452,0.68452,0.68429,0.68441,135999999.0
2007-02-07 19:45:00,0.68434,0.68443,0.68432,0.68432,110199998.0
2007-02-07 19:46:00,0.68432,0.68435,0.68421,0.68428,75400000.0
2007-02-07 19:47:00,0.68447,0.68451,0.68442,0.68442,42400000.0
2007-02-07 19:48:00,0.68436,0.6845,0.68436,0.68448,65500000.0
2007-02-07 19:49:00,0.6845,0.68467,0.68435,0.68435,132600002.0
2007-02-07 19:50:00,0.68417,0.68459,0.68417,0.68433,148200000.0
2007-02-07 19:51:00,0.68455,0.6846,0.6845,0.68455,150499998.0
2007-02-07 19:52:00,0.68454,0.68458,0.68442,0.68451,178200000.0
2007-02-07 19:53:00,0.68453,0.68453,0.68442,0.68445,154800000.0
2007-02-07 19:54:00,0.68444,0.68453,0.68443,0.68446,188100001.0
2007-02-07 19:55:00,0.68435,0.68446,0.68434,0.68435,215699997.0
2007-02-07 19:56:00,0.68448,0.68448,0.68402,0.6843,276199998.0
2007-02-07 19:57:00,0.68434,0.6844,0.6843,0.68438,165799998.0
2007-02-07 19:58:00,0.68432,0.68432,0.68413,0.68419,184999997.0
2007-02-07 19:59:00,0.68433,0.68451,0.68433,0.68443,94400001.0
2007-02-07 20:00:00,0.68452,0.68455,0.68423,0.68427,299800002.0
2007-02-07 20:01:00,0.68424,0.68424,0.68402,0.68422,108900000.0
2007-02-07 20:02:00,0.68427,0.68428,0.68415,0.68415,80700000.0
2007-02-07 20:03:00,0.68427,0.68427,0.68407,0.6841,96600001.0
2007-02-07 20:04:00,0.68388,0.68393,0.68365,0.68367,90200000.0
2007-02-07 20:05:00,0.68369,0.68378,0.68359,0.68378,139400000.0
2007-02-07 20:06:00,0.6838,0.6838,0.68365,0.68375,336800001.0
2007-02-07 20:07:00,0.68375,0.684,0.68375,0.68392,90100000.0
2007-02-07 20:08:00,0.68418,0.68427,0.68418,0.68422,95799999.0
2007-02-07 20:09:00,0.68408,0.68429,0.68394,0.6842,127000000.0
2007-02-07 20:10:00,0.68414,0.68427,0.68414,0.68417,164100003.0
2007-02-07 20:11:00,0.68414,0.68421,0.6841,0.68411,93900000.0
2007-02-07 20:12:00,0.68422,0.68422,0.68407,0.6841,79000000.0
2007-02-07 20:13:00,0.68428,0.6843,0.68395,0.6842,56300000.0
2007-02-07 20:14:00,0.68424,0.68449,0.68412,0.68423,99599999.0
2007-02-07 20:15:00,0.6842,0.68425,0.6842,0.68425,68600000.0
2007-02-07 20:16:00,0.68425,0.68435,0.68415,0.68415,434199997.0
2007-02-07 20:17:00,0.68411,0.6843,0.68411,0.68419,289300003.0
2007-02-07 20:18:00,0.68411,0.68423,0.68404,0.68423,97000002.0
2007-02-07 20:19:00,0.68415,0.68415,0.6841,0.68415,85500001.0
2007-02-07 20:20:00,0.68422,0.68432,0.68418,0.68418,66399999.0
2007-02-07 20:21:00,0.6841,0.68415,0.68408,0.68414,84000000.0
2007-02-07 20:22:00,0.68412,0.68421,0.68399,0.68421,137099999.0
2007-02-07 20:23:00,0.68407,0.68427,0.68387,0.68408,114299999.0
2007-02-07 20:24:00,0.68403,0.68403,0.68371,0.68397,173300000.0
2007-02-07 20:25:00,0.68395,0.68397,0.68385,0.6839,198300001.0
2007-02-07 20:26:00,0.68379,0.68403,0.68361,0.68361,64600000.0
2007-02-07 20:27:00,0.68392,0.68398,0.68379,0.68393,117199999.0
2007-02-07 20:28:00,0.68407,0.68409,0.68382,0.68403,153999999.0
2007-02-07 20:29:00,0.68403,0.68403,0.68388,0.68395,235000000.0
2007-02-07 20:30:00,0.68395,0.684,0.68385,0.68388,290199995.0
2007-02-07 20:31:00,0.68392,0.68402,0.68387,0.68402,167700001.0
2007-02-07 20:32:00,0.68385,0.68395,0.68385,0.68392,100299998.0
2007-02-07 20:33:00,0.6839,0.68404,0.68388,0.68388,141600000.0
2007-02-07 20:34:00,0.68395,0.68395,0.68388,0.68395,94000000.0
2007-02-07 20:35:00,0.6839,0.68399,0.68386,0.68391,44800000.0
2007-02-07 20:36:00,0.68391,0.68411,0.68382,0.68385,218100002.0
2007-02-07 20:37:00,0.68388,0.68399,0.68387,0.68398,253200002.0
2007-02-07 20:38:00,0.684,0.684,0.68388,0.68392,133900000.0
2007-02-07 20:39:00,0.68439,0.68443,0.68435,0.68438,77000002.0
2007-02-07 20:40:00,0.68418,0.68433,0.68355,0.6843,155199999.0
2007-02-07 20:41:00,0.68422,0.68422,0.68372,0.68405,115500001.0
2007-02-07 20:42:00,0.68391,0.68398,0.68385,0.68398,85999999.0
2007-02-07 20:43:00,0.684,0.6841,0.684,0.684,103500000.0
2007-02-07 20:44:00,0.68415,0.68438,0.68412,0.68422,90000000.0
2007-02-07 20:45:00,0.6842,0.6843,0.6842,0.6843,57699999.0
2007-02-07 20:46:00,0.68419,0.68419,0.68401,0.68407,57699999.0
2007-02-07 20:47:00,0.68419,0.68421,0.68407,0.68407,109899995.0
2007-02-07 20:48:00,0.68398,0.6841,0.68398,0.68404,75700001.0
2007-02-07 20:49:00,0.68405,0.68415,0.684,0.6841,79000000.0
2007-02-07 20:50:00,0.6841,0.68412,0.68403,0.68405,138099999.0
2007-02-07 20:51:00,0.68405,0.68415,0.68405,0.6841,75600000.0
2007-02-07 20:52:00,0.68442,0.68443,0.68425,0.68425,125300000.0
2007-02-07 20:53:00,0.68438,0.68446,0.68431,0.68431,364799997.0
2007-02-07 20:54:00,0.68429,0.68442,0.68421,0.68442,187500002.0
2007-02-07 20:55:00,0.68405,0.6841,0.68405,0.6841,13600000.0
2007-02-07 20:56:00,0.68404,0.68412,0.68381,0.68406,134499998.0
2007-02-07 20:57:00,0.68404,0.68423,0.68399,0.68408,44700001.0
2007-02-07 20:58:00,0.68395,0.68402,0.68385,0.68385,315200001.0
2007-02-07 20:59:00,0.6839,0.68397,0.68377,0.68382,210699998.0
2007-02-07 21:00:00,0.68382,0.68407,0.68382,0.68407,281799999.0
2007-02-07 21:01:00,0.68399,0.68415,0.68399,0.68408,113300001.0
2007-02-07 21:02:00,0.68418,0.68423,0.68412,0.68412,104199999.0
2007-02-07 21:03:00,0.68405,0.68417,0.68398,0.68417,182700005.0
2007-02-07 21:04:00,0.6841,0.68415,0.68405,0.68405,72899998.0
2007-02-07 21:05:00,0.68413,0.68414,0.68401,0.68402,128299999.0
2007-02-07 21:06:00,0.68395,0.6841,0.68395,0.684,158399997.0
2007-02-07 21:07:00,0.68408,0.68409,0.68405,0.68409,30500000.0
2007-02-07 21:08:00,0.68442,0.68449,0.6843,0.68443,100800000.0
2007-02-07 21:09:00,0.6841,0.6842,0.68405,0.68415,138100001.0
2007-02-07 21:10:00,0.6841,0.68415,0.6841,0.68415,70600000.0
2007-02-07 21:11:00,0.68439,0.68439,0.68436,0.68436,41699998.0
2007-02-07 21:12:00,0.68405,0.68417,0.68405,0.68412,96900000.0
2007-02-07 21:13:00,0.68401,0.68404,0.68387,0.68395,90400000.0
2007-02-07 21:14:00,0.684,0.68402,0.68387,0.68388,86200000.0
2007-02-07 21:15:00,0.68389,0.68403,0.68383,0.68397,221599999.0
2007-02-07 21:16:00,0.68402,0.68402,0.68378,0.68385,150700000.0
2007-02-07 21:17:00,0.68383,0.684,0.68372,0.684,187800000.0
2007-02-07 21:18:00,0.68408,0.68421,0.68401,0.68413,109700001.0
2007-02-07 21:19:00,0.68418,0.68425,0.68413,0.6842,101299998.0
2007-02-07 21:20:00,0.68421,0.68421,0.68397,0.68397,286800003.0
2007-02-07 21:21:00,0.68405,0.68405,0.68395,0.68405,93999999.0
2007-02-07 21:22:00,0.68429,0.68429,0.68404,0.68404,124599997.0
2007-02-07 21:23:00,0.68395,0.68405,0.68395,0.68405,129999999.0
2007-02-07 21:24:00,0.68402,0.68402,0.68387,0.68398,88199998.0
2007-02-07 21:25:00,0.684,0.68405,0.68394,0.68405,131399998.0
2007-02-07 21:26:00,0.684,0.684,0.68388,0.68388,95000001.0
2007-02-07 21:27:00,0.6839,0.684,0.68387,0.68396,112400002.0
2007-02-07 21:28:00,0.68398,0.68401,0.68397,0.68397,51400000.0
2007-02-07 21:29:00,0.684,0.68405,0.68385,0.68395,154200000.0
2007-02-07 21:30:00,0.68402,0.68409,0.68392,0.68397,146000001.0
2007-02-07 21:31:00,0.68397,0.68399,0.68393,0.68398,50399999.0
2007-02-07 21:32:00,0.68398,0.68403,0.68394,0.68398,88100000.0
2007-02-07 21:33:00,0.68395,0.6841,0.68387,0.6841,59399999.0
2007-02-07 21:34:00,0.68417,0.68422,0.68406,0.68413,76400000.0
2007-02-07 21:35:00,0.68411,0.68421,0.68411,0.68418,166599999.0
2007-02-07 21:36:00,0.6842,0.6843,0.68412,0.68425,221899998.0
2007-02-07 21:37:00,0.68422,0.6843,0.6842,0.68425,118900000.0
2007-02-07 21:38:00,0.68425,0.6843,0.6842,0.68422,58699999.0
2007-02-07 21:39:00,0.68412,0.6842,0.68394,0.6842,115900001.0
2007-02-07 21:40:00,0.68419,0.68419,0.68382,0.68405,160500000.0
2007-02-07 21:41:00,0.68406,0.68417,0.68386,0.68399,120700000.0
2007-02-07 21:42:00,0.68394,0.68403,0.68394,0.68403,83100000.0
2007-02-07 21:43:00,0.684,0.68408,0.68387,0.68387,74800001.0
2007-02-07 21:44:00,0.68395,0.68395,0.68375,0.68375,84900000.0
2007-02-07 21:45:00,0.68394,0.68395,0.68385,0.68389,70600000.0
2007-02-07 21:46:00,0.6839,0.68403,0.6839,0.68394,48200000.0
2007-02-07 21:47:00,0.68405,0.68411,0.684,0.68405,130700000.0
2007-02-07 21:48:00,0.68406,0.68412,0.68406,0.68412,49400000.0
2007-02-07 21:49:00,0.6841,0.6842,0.68404,0.68415,80500000.0
2007-02-07 21:50:00,0.68425,0.6843,0.68415,0.68422,86700000.0
2007-02-07 21:51:00,0.6842,0.68425,0.68417,0.68425,93299999.0
2007-02-07 21:52:00,0.68419,0.68433,0.68412,0.68417,91700000.0
2007-02-07 21:53:00,0.68407,0.6842,0.68407,0.68417,59800001.0
2007-02-07 21:54:00,0.68418,0.6843,0.68412,0.68429,75800000.0
2007-02-07 21:55:00,0.68425,0.68425,0.68418,0.68419,62400000.0
2007-02-07 21:56:00,0.68425,0.68425,0.68415,0.68415,84200001.0
2007-02-07 21:57:00,0.68418,0.68421,0.68406,0.68421,183099999.0
2007-02-07 21:58:00,0.68419,0.68427,0.68402,0.68414,131400001.0
2007-02-07 21:59:00,0.68408,0.68423,0.68407,0.68419,96299999.0
2007-02-07 22:00:00,0.6842,0.68425,0.68415,0.68425,70500000.0
2007-02-07 22:01:00,0.68419,0.68419,0.6841,0.6841,73400000.0
2007-02-07 22:02:00,0.68415,0.68415,0.68403,0.68403,48899999.0
2007-02-07 22:03:00,0.68408,0.68419,0.68408,0.68419,77899999.0
2007-02-07 22:04:00,0.68418,0.68427,0.68416,0.68427,27100000.0
2007-02-07 22:05:00,0.68422,0.68433,0.68415,0.68425,175699999.0
2007-02-07 22:06:00,0.68415,0.68445,0.68415,0.6843,120800000.0
2007-02-07 22:07:00,0.68429,0.68429,0.68416,0.68416,135300002.0
2007-02-07 22:08:00,0.68426,0.68448,0.68416,0.68448,77400000.0
2007-02-07 22:09:00,0.68442,0.68442,0.68427,0.68439,85400001.0
2007-02-07 22:10:00,0.68445,0.68449,0.68419,0.6843,150700001.0
2007-02-07 22:11:00,0.68435,0.68452,0.68435,0.68438,81600000.0
2007-02-07 22:12:00,0.68431,0.68441,0.68429,0.68436,107300001.0
2007-02-07 22:13:00,0.68447,0.68447,0.68425,0.6843,94199999.0
2007-02-07 22:14:00,0.68432,0.68432,0.68413,0.68423,102099998.0
2007-02-07 22:15:00,0.68423,0.68444,0.68416,0.68416,122199998.0
2007-02-07 22:16:00,0.68422,0.68438,0.68422,0.68438,64000000.0
2007-02-07 22:17:00,0.68444,0.68449,0.68426,0.68432,88500001.0
2007-02-07 22:18:00,0.6843,0.68433,0.68419,0.6842,104199999.0
2007-02-07 22:19:00,0.68426,0.68453,0.68414,0.68435,153199997.0
2007-02-07 22:20:00,0.68426,0.68439,0.68426,0.68428,156900002.0
2007-02-07 22:21:00,0.68445,0.68445,0.68435,0.6844,126500001.0
2007-02-07 22:22:00,0.68445,0.68445,0.68426,0.68426,65499999.0
2007-02-07 22:23:00,0.68422,0.68435,0.68414,0.68423,96499999.0
2007-02-07 22:24:00,0.68425,0.68435,0.68422,0.68435,159300000.0
2007-02-07 22:25:00,0.68424,0.68441,0.68424,0.68437,137599999.0
2007-02-07 22:26:00,0.6844,0.68445,0.68437,0.68445,70900000.0
2007-02-07 22:27:00,0.68424,0.68455,0.68424,0.68455,87000000.0
2007-02-07 22:28:00,0.68431,0.68441,0.68431,0.68437,59800001.0
2007-02-07 22:29:00,0.68434,0.68449,0.68434,0.68446,58699999.0
2007-02-07 22:30:00,0.68446,0.68469,0.68426,0.68466,246299996.0
2007-02-07 22:31:00,0.68466,0.68466,0.68432,0.68432,105399999.0
2007-02-07 22:32:00,0.68451,0.68451,0.68449,0.68449,17600000.0
2007-02-07 22:33:00,0.68438,0.6845,0.68435,0.68446,139100004.0
2007-02-07 22:34:00,0.68459,0.68469,0.68438,0.68469,106000001.0
2007-02-07 22:35:00,0.68474,0.68474,0.68458,0.68458,136700000.0
2007-02-07 22:36:00,0.68471,0.68477,0.68442,0.68445,113399999.0
2007-02-07 22:37:00,0.68439,0.68454,0.68438,0.68445,108600000.0
2007-02-07 22:38:00,0.68436,0.68458,0.68429,0.68452,110000000.0
2007-02-07 22:39:00,0.68465,0.6848,0.68465,0.6848,42199999.0
2007-02-07 22:40:00,0.68487,0.68487,0.68474,0.68475,128600001.0
2007-02-07 22:41:00,0.68476,0.6849,0.68469,0.68487,44500000.0
2007-02-07 22:42:00,0.68486,0.68495,0.68478,0.68495,98800000.0
2007-02-07 22:43:00,0.6848,0.68494,0.68469,0.6848,187999998.0
2007-02-07 22:44:00,0.68482,0.68482,0.6846,0.68462,157099998.0
2007-02-07 22:45:00,0.68475,0.68475,0.68458,0.6846,208300001.0
2007-02-07 22:46:00,0.68475,0.68488,0.68459,0.68475,180500000.0
2007-02-07 22:47:00,0.68483,0.68491,0.68483,0.68491,99399998.0
2007-02-07 22:48:00,0.6851,0.6851,0.68467,0.68481,179800000.0
2007-02-07 22:49:00,0.6849,0.6849,0.6849,0.6849,42299999.0
2007-02-07 22:50:00,0.68495,0.68495,0.68465,0.6849,241000001.0
2007-02-07 22:51:00,0.68486,0.68486,0.68469,0.68469,154900000.0
2007-02-07 22:52:00,0.68472,0.68472,0.68465,0.6847,109100001.0
2007-02-07 22:53:00,0.68479,0.68486,0.68477,0.68486,82299999.0
2007-02-07 22:54:00,0.68483,0.68485,0.68475,0.68475,80400001.0
2007-02-07 22:55:00,0.68473,0.68491,0.68473,0.68484,99000000.0
2007-02-07 22:56:00,0.68493,0.68493,0.68479,0.68489,98100000.0
2007-02-07 22:57:00,0.6849,0.68507,0.6849,0.68494,148799999.0
2007-02-07 22:58:00,0.6848,0.68499,0.68474,0.68489,80000001.0
2007-02-07 22:59:00,0.68475,0.68495,0.6847,0.6847,196199998.0
2007-02-07 23:00:00,0.68483,0.68495,0.68474,0.68484,107799998.0
2007-02-07 23:01:00,0.68477,0.6849,0.68465,0.6849,120200001.0
2007-02-07 23:02:00,0.68493,0.68493,0.68493,0.68493,11900000.0
2007-02-07 23:03:00,0.68502,0.68504,0.68479,0.68504,79199998.0
2007-02-07 23:04:00,0.68493,0.68495,0.68485,0.68485,62099998.0
2007-02-07 23:05:00,0.6849,0.68508,0.68485,0.68495,109200000.0
2007-02-07 23:06:00,0.68477,0.68484,0.68463,0.6847,170300001.0
2007-02-07 23:07:00,0.68485,0.68495,0.6848,0.68488,51799999.0
2007-02-07 23:08:00,0.68498,0.68498,0.68485,0.6849,102899998.0
2007-02-07 23:09:00,0.68495,0.68502,0.68493,0.68495,65300000.0
2007-02-07 23:10:00,0.68495,0.68495,0.68469,0.6847,93899998.0
2007-02-07 23:11:00,0.68477,0.68505,0.68477,0.6849,68500000.0
2007-02-07 23:12:00,0.68482,0.68503,0.68482,0.68503,56400000.0
2007-02-07 23:13:00,0.68507,0.68508,0.68495,0.68496,54400000.0
2007-02-07 23:14:00,0.68494,0.68504,0.68494,0.68499,59800001.0
2007-02-07 23:15:00,0.68501,0.68501,0.68485,0.68485,123800000.0
2007-02-07 23:16:00,0.68486,0.68486,0.68475,0.6848,27200000.0
2007-02-07 23:17:00,0.68475,0.68487,0.6847,0.6848,78799999.0
2007-02-07 23:18:00,0.68489,0.68489,0.68471,0.68487,62900000.0
2007-02-07 23:19:00,0.68476,0.68486,0.68473,0.68486,85699998.0
2007-02-07 23:20:00,0.68489,0.68498,0.68479,0.68493,129199999.0
2007-02-07 23:21:00,0.68493,0.68493,0.68491,0.68493,8800000.0
2007-02-07 23:22:00,0.68483,0.68501,0.68483,0.68501,71200001.0
2007-02-07 23:23:00,0.68507,0.68523,0.68507,0.68514,36600000.0
2007-02-07 23:24:00,0.68515,0.68525,0.6851,0.68525,46600000.0
2007-02-07 23:25:00,0.68521,0.68521,0.685,0.6852,93100001.0
2007-02-07 23:26:00,0.68519,0.68525,0.68514,0.68525,49700000.0
2007-02-07 23:27:00,0.68502,0.68528,0.68501,0.68508,92399999.0
2007-02-07 23:28:00,0.68517,0.68523,0.68509,0.68523,84300000.0
2007-02-07 23:29:00,0.68525,0.68525,0.68515,0.6852,54199999.0
2007-02-07 23:30:00,0.68513,0.68522,0.68512,0.68522,86599999.0
2007-02-07 23:31:00,0.68526,0.68538,0.68526,0.68537,87899998.0
2007-02-07 23:32:00,0.68545,0.68545,0.68535,0.68542,72600001.0
2007-02-07 23:33:00,0.68535,0.68548,0.68535,0.6854,124299999.0
2007-02-07 23:34:00,0.68538,0.68543,0.68529,0.68531,56100000.0
2007-02-07 23:35:00,0.68535,0.68547,0.68531,0.68547,109200001.0
2007-02-07 23:36:00,0.68544,0.68553,0.6853,0.68538,69400000.0
2007-02-07 23:37:00,0.6855,0.68551,0.68541,0.68551,75600000.0
2007-02-07 23:38:00,0.68544,0.68544,0.68492,0.6851,102000000.0
2007-02-07 23:39:00,0.68497,0.68511,0.68491,0.68491,88000001.0
2007-02-07 23:40:00,0.68499,0.68499,0.68496,0.68496,15800000.0
2007-02-07 23:41:00,0.68506,0.68506,0.68486,0.68486,90999999.0
2007-02-07 23:42:00,0.68484,0.68494,0.6847,0.68484,155700000.0
2007-02-07 23:43:00,0.685,0.68507,0.68488,0.68507,114399999.0
2007-02-07 23:44:00,0.68519,0.68519,0.68505,0.68515,164199998.0
2007-02-07 23:45:00,0.68587,0.68728,0.68587,0.68674,85000001.0
2007-02-07 23:46:00,0.68655,0.68655,0.686,0.686,115000000.0
2007-02-07 23:47:00,0.68567,0.68581,0.68563,0.68581,96999998.0
2007-02-07 23:48:00,0.68586,0.68607,0.68586,0.68607,64400000.0
2007-02-07 23:49:00,0.68612,0.68615,0.68589,0.686,174099998.0
2007-02-07 23:50:00,0.68617,0.68653,0.68617,0.68646,84400000.0
2007-02-07 23:51:00,0.68648,0.68663,0.68645,0.68663,122000000.0
2007-02-07 23:52:00,0.68655,0.68673,0.6865,0.6866,114400000.0
2007-02-07 23:53:00,0.68651,0.68656,0.68639,0.68655,27200000.0
2007-02-07 23:54:00,0.68661,0.68663,0.6864,0.68663,72500000.0
2007-02-07 23:55:00,0.68663,0.68685,0.68654,0.68665,105900001.0
2007-02-07 23:56:00,0.68658,0.68676,0.68654,0.68654,159599998.0
2007-02-07 23:57:00,0.68659,0.68677,0.68657,0.68677,110500003.0
2007-02-07 23:58:00,0.68676,0.68676,0.68659,0.68672,53100000.0
2007-02-07 23:59:00,0.68673,0.6869,0.68673,0.68675,98999999.0
2007-02-08 00:00:00,0.6868,0.6868,0.68652,0.68652,59500000.0
2007-02-08 00:01:00,0.68654,0.68666,0.68648,0.68648,103699999.0
2007-02-08 00:02:00,0.68647,0.68656,0.68629,0.68629,131400001.0
2007-02-08 00:03:00,0.68623,0.6864,0.6862,0.6864,63600000.0
2007-02-08 00:04:00,0.6864,0.6864,0.68623,0.68634,58700000.0
2007-02-08 00:05:00,0.68642,0.68642,0.68633,0.68633,59300000.0
2007-02-08 00:06:00,0.68636,0.68636,0.68616,0.68624,105100000.0
2007-02-08 00:07:00,0.68618,0.68621,0.68604,0.68604,69400000.0
2007-02-08 00:08:00,0.686,0.68617,0.686,0.68604,88700000.0
2007-02-08 00:09:00,0.68612,0.68623,0.68611,0.68623,63600001.0
2007-02-08 00:10:00,0.68612,0.68627,0.68612,0.68625,158899998.0
2007-02-08 00:11:00,0.68619,0.68623,0.68608,0.68614,92499999.0
2007-02-08 00:12:00,0.68617,0.6862,0.68616,0.6862,48600001.0
2007-02-08 00:13:00,0.68625,0.68627,0.68613,0.68623,70200000.0
2007-02-08 00:14:00,0.6861,0.68615,0.68595,0.68615,76999999.0
2007-02-08 00:15:00,0.68612,0.68615,0.68612,0.68615,64999998.0
2007-02-08 00:16:00,0.68622,0.68632,0.68619,0.68623,107300000.0
2007-02-08 00:17:00,0.68625,0.68642,0.68625,0.68636,49200000.0
2007-02-08 00:18:00,0.6864,0.68648,0.68634,0.68647,107600000.0
2007-02-08 00:19:00,0.6865,0.68653,0.68645,0.68646,74300001.0
2007-02-08 00:20:00,0.68652,0.68672,0.68625,0.68625,71600001.0
2007-02-08 00:21:00,0.68629,0.68647,0.68629,0.68645,115899998.0
2007-02-08 00:22:00,0.68643,0.68658,0.68632,0.68653,122500000.0
2007-02-08 00:23:00,0.6865,0.6865,0.68627,0.68627,54300000.0
2007-02-08 00:24:00,0.68627,0.68627,0.6862,0.68625,81800001.0
2007-02-08 00:25:00,0.6864,0.68641,0.68624,0.68632,92199999.0
2007-02-08 00:26:00,0.68623,0.68649,0.68623,0.68647,40500000.0
2007-02-08 00:27:00,0.68647,0.68663,0.68647,0.68657,67800001.0
2007-02-08 00:28:00,0.6861,0.68652,0.6861,0.68644,151699998.0
2007-02-08 00:29:00,0.68641,0.68651,0.68612,0.68642,162399998.0
2007-02-08 00:30:00,0.68654,0.68654,0.68609,0.68609,83700000.0
2007-02-08 00:31:00,0.68648,0.68648,0.68633,0.68633,82600002.0
2007-02-08 00:32:00,0.68651,0.68651,0.68641,0.68641,52400000.0
2007-02-08 00:33:00,0.68651,0.68661,0.68644,0.68647,110700001.0
2007-02-08 00:34:00,0.68654,0.68658,0.68646,0.68658,60599999.0
2007-02-08 00:35:00,0.6866,0.68674,0.68652,0.6866,73600000.0
2007-02-08 00:36:00,0.68662,0.68662,0.68649,0.68649,75799999.0
2007-02-08 00:37:00,0.6866,0.6866,0.68632,0.68647,111800000.0
2007-02-08 00:38:00,0.68658,0.68661,0.68652,0.68661,53300000.0
2007-02-08 00:39:00,0.6866,0.68671,0.68652,0.68671,149599997.0
2007-02-08 00:40:00,0.68667,0.68671,0.68662,0.68667,69799998.0
2007-02-08 00:41:00,0.68672,0.68672,0.68649,0.6866,89199999.0
2007-02-08 00:42:00,0.68667,0.68694,0.68667,0.6869,48700000.0
2007-02-08 00:43:00,0.68688,0.68693,0.68682,0.68682,36999999.0
2007-02-08 00:44:00,0.6869,0.68702,0.68688,0.68693,76400000.0
2007-02-08 00:45:00,0.68701,0.68722,0.68701,0.68706,43100000.0
2007-02-08 00:46:00,0.68713,0.68737,0.68713,0.68733,71600001.0
2007-02-08 00:47:00,0.68728,0.68728,0.68717,0.68717,29800000.0
2007-02-08 00:48:00,0.68713,0.68718,0.68712,0.68716,89000001.0
2007-02-08 00:49:00,0.68721,0.68744,0.68721,0.68738,64900000.0
2007-02-08 00:50:00,0.68722,0.68746,0.68722,0.68736,178900002.0
2007-02-08 00:51:00,0.68727,0.68728,0.68727,0.68728,16600000.0
2007-02-08 00:52:00,0.68719,0.68726,0.6871,0.68714,112900000.0
2007-02-08 00:53:00,0.68737,0.68746,0.68725,0.68746,105099999.0
2007-02-08 00:54:00,0.68747,0.68753,0.68735,0.68753,110100001.0
2007-02-08 00:55:00,0.68745,0.68745,0.68723,0.6873,73300000.0
2007-02-08 00:56:00,0.68735,0.68735,0.6873,0.68732,48600001.0
2007-02-08 00:57:00,0.68724,0.6873,0.68709,0.68709,96000002.0
2007-02-08 00:58:00,0.68709,0.68734,0.68703,0.68734,138400000.0
2007-02-08 00:59:00,0.68742,0.68757,0.68742,0.68751,82400000.0
2007-02-08 01:00:00,0.6876,0.68764,0.68748,0.68758,107800000.0
2007-02-08 01:01:00,0.68778,0.68806,0.68752,0.68752,128099998.0
2007-02-08 01:02:00,0.68764,0.68807,0.68764,0.688,99100000.0
2007-02-08 01:03:00,0.68803,0.68808,0.6879,0.68799,100900000.0
2007-02-08 01:04:00,0.68792,0.68793,0.68767,0.68773,170899999.0
2007-02-08 01:05:00,0.68761,0.68785,0.68759,0.68759,82600000.0
2007-02-08 01:06:00,0.68778,0.68809,0.68778,0.68804,68200000.0
2007-02-08 01:07:00,0.68819,0.68822,0.68802,0.68804,94099999.0
2007-02-08 01:08:00,0.68803,0.68804,0.68794,0.68804,107800000.0
2007-02-08 01:09:00,0.68801,0.68807,0.68797,0.68804,99000000.0
2007-02-08 01:10:00,0.68792,0.68792,0.6877,0.68779,90300001.0
2007-02-08 01:11:00,0.68776,0.6879,0.68773,0.68773,82299999.0
2007-02-08 01:12:00,0.6878,0.68795,0.6878,0.68788,98000001.0
2007-02-08 01:13:00,0.68785,0.68785,0.68777,0.68785,117199999.0
2007-02-08 01:14:00,0.68777,0.68797,0.68777,0.68795,69899999.0
2007-02-08 01:15:00,0.68805,0.6881,0.68794,0.68798,132999997.0
2007-02-08 01:16:00,0.68803,0.68812,0.68803,0.68808,61800000.0
2007-02-08 01:17:00,0.68803,0.68803,0.68802,0.68802,15200000.0
2007-02-08 01:18:00,0.68794,0.68794,0.68777,0.68777,109399999.0
2007-02-08 01:19:00,0.6876,0.6878,0.68756,0.68756,113700000.0
2007-02-08 01:20:00,0.68758,0.6876,0.68742,0.6875,104799999.0
2007-02-08 01:21:00,0.68749,0.68765,0.68749,0.68765,80400000.0
2007-02-08 01:22:00,0.68759,0.68759,0.68753,0.68753,60900000.0
2007-02-08 01:23:00,0.68758,0.68768,0.68757,0.68768,103600000.0
2007-02-08 01:24:00,0.6877,0.68773,0.68762,0.68768,70500001.0
2007-02-08 01:25:00,0.6876,0.6876,0.68755,0.6876,78499999.0
2007-02-08 01:26:00,0.68759,0.68759,0.68746,0.68756,88900000.0
2007-02-08 01:27:00,0.6875,0.68761,0.68741,0.68751,109199999.0
2007-02-08 01:28:00,0.68749,0.68762,0.68746,0.68753,96399998.0
2007-02-08 01:29:00,0.6876,0.6876,0.68751,0.68758,76900000.0
2007-02-08 01:30:00,0.68755,0.68755,0.68745,0.68745,40900000.0
2007-02-08 01:31:00,0.68755,0.68766,0.68755,0.68765,126899998.0
2007-02-08 01:32:00,0.6876,0.6878,0.6876,0.6878,89399998.0
2007-02-08 01:33:00,0.68772,0.68775,0.68757,0.68765,62800000.0
2007-02-08 01:34:00,0.68777,0.68777,0.68764,0.68765,92999999.0
2007-02-08 01:35:00,0.68764,0.68779,0.68764,0.68771,79900000.0
2007-02-08 01:36:00,0.68776,0.68785,0.68769,0.68769,109999999.0
2007-02-08 01:37:00,0.68768,0.68781,0.68768,0.68777,139499998.0
2007-02-08 01:38:00,0.68785,0.68785,0.68777,0.68777,23100000.0
2007-02-08 01:39:00,0.68769,0.68776,0.68766,0.68766,85800001.0
2007-02-08 01:40:00,0.68785,0.68793,0.6878,0.6878,62300000.0
2007-02-08 01:41:00,0.68794,0.68795,0.68781,0.68782,52400000.0
2007-02-08 01:42:00,0.68776,0.68781,0.68776,0.68777,76900001.0
2007-02-08 01:43:00,0.68793,0.68793,0.68776,0.68787,146599998.0
2007-02-08 01:44:00,0.68795,0.68806,0.68792,0.68806,50200000.0
2007-02-08 01:45:00,0.68798,0.68798,0.6878,0.68792,75399999.0
2007-02-08 01:46:00,0.68791,0.68805,0.6879,0.688,96099997.0
2007-02-08 01:47:00,0.68802,0.68802,0.6879,0.6879,126700000.0
2007-02-08 01:48:00,0.68784,0.68784,0.68778,0.68781,140499999.0
2007-02-08 01:49:00,0.68787,0.68787,0.68776,0.68787,104900000.0
2007-02-08 01:50:00,0.68792,0.68792,0.68768,0.68778,64100000.0
2007-02-08 01:51:00,0.68776,0.68776,0.68765,0.68765,58100000.0
2007-02-08 01:52:00,0.68753,0.68753,0.68731,0.68737,56900000.0
2007-02-08 01:53:00,0.68733,0.68736,0.68717,0.68736,69899999.0
2007-02-08 01:54:00,0.68739,0.6875,0.68733,0.6875,55900000.0
2007-02-08 01:55:00,0.68745,0.6875,0.6873,0.6874,148600000.0
2007-02-08 01:56:00,0.68742,0.68742,0.68727,0.68731,57200001.0
2007-02-08 01:57:00,0.68727,0.68755,0.68727,0.68747,128699998.0
2007-02-08 01:58:00,0.68746,0.68762,0.68746,0.68762,73499998.0
2007-02-08 01:59:00,0.68755,0.6876,0.68749,0.68756,54700001.0
2007-02-08 02:00:00,0.68761,0.68761,0.68754,0.68758,61500002.0
2007-02-08 02:01:00,0.6876,0.68785,0.6875,0.68785,54700000.0
2007-02-08 02:02:00,0.68793,0.68814,0.68785,0.68814,182300001.0
2007-02-08 02:03:00,0.68806,0.68822,0.68806,0.68814,92399999.0
2007-02-08 02:04:00,0.68808,0.68822,0.68801,0.68822,85899999.0
2007-02-08 02:05:00,0.68845,0.68892,0.68845,0.68889,54100000.0
2007-02-08 02:06:00,0.6887,0.68879,0.68858,0.68879,103399999.0
2007-02-08 02:07:00,0.6887,0.6888,0.68867,0.68877,123399999.0
2007-02-08 02:08:00,0.68869,0.6888,0.68866,0.6888,74600001.0
2007-02-08 02:09:00,0.68871,0.68871,0.68857,0.68859,55900000.0
2007-02-08 02:10:00,0.68874,0.68874,0.68861,0.6887,85100000.0
2007-02-08 02:11:00,0.68858,0.68858,0.68834,0.68834,56500000.0
2007-02-08 02:12:00,0.68842,0.68842,0.68824,0.68829,73900000.0
2007-02-08 02:13:00,0.68831,0.68835,0.6882,0.6882,101100001.0
2007-02-08 02:14:00,0.68851,0.68861,0.68847,0.68855,81800000.0
2007-02-08 02:15:00,0.68834,0.68857,0.68834,0.68841,112400001.0
2007-02-08 02:16:00,0.68835,0.68858,0.68835,0.68836,95400000.0
2007-02-08 02:17:00,0.68833,0.68842,0.68833,0.68842,50700001.0
2007-02-08 02:18:00,0.68831,0.6884,0.68831,0.68837,102800001.0
2007-02-08 02:19:00,0.6884,0.68848,0.68839,0.68844,75100000.0
2007-02-08 02:20:00,0.68852,0.68852,0.6883,0.68843,104400001.0
2007-02-08 02:21:00,0.68846,0.68846,0.68837,0.68844,79200000.0
2007-02-08 02:22:00,0.68846,0.6885,0.68835,0.68835,93400001.0
2007-02-08 02:23:00,0.68825,0.68847,0.68819,0.68819,88800000.0
2007-02-08 02:24:00,0.68813,0.68817,0.68804,0.68817,151499999.0
2007-02-08 02:25:00,0.68828,0.68834,0.68816,0.68821,44500000.0
2007-02-08 02:26:00,0.68821,0.68821,0.68799,0.68799,40300000.0
2007-02-08 02:27:00,0.68819,0.68819,0.68783,0.68793,95699999.0
2007-02-08 02:28:00,0.68803,0.68803,0.68786,0.68791,119199998.0
2007-02-08 02:29:00,0.68792,0.68792,0.68761,0.68765,121699999.0
2007-02-08 02:30:00,0.6877,0.68823,0.68767,0.68807,98900001.0
2007-02-08 02:31:00,0.68824,0.68834,0.6878,0.68805,63400000.0
2007-02-08 02:32:00,0.68835,0.68835,0.6881,0.68819,57300000.0
2007-02-08 02:33:00,0.68828,0.68832,0.68826,0.68832,31700000.0
2007-02-08 02:34:00,0.68824,0.6884,0.68824,0.68839,71500000.0
2007-02-08 02:35:00,0.68837,0.68844,0.68831,0.68832,100899999.0
2007-02-08 02:36:00,0.68839,0.68851,0.68835,0.68835,83699999.0
2007-02-08 02:37:00,0.68838,0.68838,0.68798,0.68798,70300000.0
2007-02-08 02:38:00,0.68803,0.6882,0.68797,0.68818,92799999.0
2007-02-08 02:39:00,0.6881,0.68814,0.68792,0.68811,67099999.0
2007-02-08 02:40:00,0.68811,0.68821,0.68799,0.68806,111800000.0
2007-02-08 02:41:00,0.6881,0.68816,0.68796,0.68809,75000000.0
2007-02-08 02:42:00,0.68811,0.68811,0.68798,0.68802,55000001.0
2007-02-08 02:43:00,0.68802,0.68812,0.68802,0.68812,23900000.0
2007-02-08 02:44:00,0.6881,0.68818,0.68795,0.68795,111400000.0
2007-02-08 02:45:00,0.68806,0.68838,0.68806,0.68838,69900000.0
2007-02-08 02:46:00,0.68826,0.68837,0.68817,0.68817,45300000.0
2007-02-08 02:47:00,0.68825,0.68839,0.6881,0.68839,48700000.0
2007-02-08 02:48:00,0.68836,0.68836,0.68819,0.68828,60800000.0
2007-02-08 02:49:00,0.68825,0.68836,0.68825,0.68831,127200004.0
2007-02-08 02:50:00,0.68837,0.68837,0.68825,0.68827,44100000.0
2007-02-08 02:51:00,0.6883,0.68837,0.68822,0.68825,93299999.0
2007-02-08 02:52:00,0.68835,0.68837,0.68827,0.68827,110599999.0
2007-02-08 02:53:00,0.68823,0.68827,0.68823,0.68827,31100000.0
2007-02-08 02:54:00,0.68812,0.68828,0.68812,0.68817,106000001.0
2007-02-08 02:55:00,0.68801,0.68813,0.68787,0.68807,85600001.0
2007-02-08 02:56:00,0.688,0.688,0.68782,0.68782,79499999.0
2007-02-08 02:57:00,0.68776,0.68777,0.68759,0.68774,115000002.0
2007-02-08 02:58:00,0.68763,0.68766,0.68753,0.68753,78800001.0
2007-02-08 02:59:00,0.68756,0.68768,0.68755,0.68755,139400003.0
2007-02-08 03:00:00,0.68757,0.68769,0.6873,0.6874,103300000.0
2007-02-08 03:01:00,0.68731,0.6875,0.68722,0.6875,97399997.0
2007-02-08 03:02:00,0.68743,0.68748,0.68732,0.68732,64700000.0
2007-02-08 03:03:00,0.6873,0.6873,0.68693,0.68693,107600001.0
2007-02-08 03:04:00,0.68703,0.68718,0.68699,0.68699,117799998.0
2007-02-08 03:05:00,0.68695,0.68704,0.68682,0.68698,114499999.0
2007-02-08 03:06:00,0.68689,0.68699,0.68689,0.68699,70599998.0
2007-02-08 03:07:00,0.68702,0.68702,0.68692,0.68698,71900000.0
2007-02-08 03:08:00,0.68691,0.6871,0.68691,0.68703,142500001.0
2007-02-08 03:09:00,0.68706,0.68706,0.68704,0.68704,27200000.0
2007-02-08 03:10:00,0.68696,0.68698,0.68689,0.6869,139100001.0
2007-02-08 03:11:00,0.6869,0.68696,0.68682,0.68682,82700000.0
2007-02-08 03:12:00,0.68681,0.68681,0.68658,0.68668,82100000.0
2007-02-08 03:13:00,0.68664,0.68675,0.68663,0.68663,106200000.0
2007-02-08 03:14:00,0.68662,0.68683,0.68662,0.68668,76800000.0
2007-02-08 03:15:00,0.68661,0.68661,0.68651,0.68651,113599997.0
2007-02-08 03:16:00,0.6866,0.68672,0.6866,0.68666,73700000.0
2007-02-08 03:17:00,0.68652,0.68652,0.68628,0.68628,86500000.0
2007-02-08 03:18:00,0.68626,0.68638,0.68624,0.68636,81200000.0
2007-02-08 03:19:00,0.68624,0.68652,0.68624,0.68643,110900000.0
2007-02-08 03:20:00,0.68645,0.68645,0.68627,0.68637,100499999.0
2007-02-08 03:21:00,0.68647,0.68658,0.68647,0.68658,19900000.0
2007-02-08 03:22:00,0.68655,0.68664,0.68655,0.6866,34700000.0
2007-02-08 03:23:00,0.68661,0.68666,0.68657,0.68666,83800001.0
2007-02-08 03:24:00,0.6865,0.68677,0.6865,0.68677,95699999.0
2007-02-08 03:25:00,0.68684,0.68694,0.68683,0.68687,86600000.0
2007-02-08 03:26:00,0.68681,0.68681,0.68665,0.68665,62300000.0
2007-02-08 03:27:00,0.68673,0.68686,0.68661,0.68681,114900000.0
2007-02-08 03:28:00,0.68675,0.68693,0.68674,0.68685,89299999.0
2007-02-08 03:29:00,0.68685,0.68685,0.68682,0.68682,33500000.0
2007-02-08 03:30:00,0.6868,0.68689,0.6868,0.68682,70100001.0
2007-02-08 03:31:00,0.68683,0.68702,0.68683,0.68695,87399998.0
2007-02-08 03:32:00,0.68688,0.68703,0.68682,0.68703,47800000.0
2007-02-08 03:33:00,0.687,0.687,0.68691,0.68692,55700000.0
2007-02-08 03:34:00,0.68691,0.68697,0.68684,0.68697,60400001.0
2007-02-08 03:35:00,0.68714,0.68726,0.68709,0.68717,117899996.0
2007-02-08 03:36:00,0.68693,0.68693,0.68682,0.68688,73100001.0
2007-02-08 03:37:00,0.687,0.687,0.6868,0.68688,139499998.0
2007-02-08 03:38:00,0.68697,0.68702,0.68697,0.68698,61400001.0
2007-02-08 03:39:00,0.68698,0.68699,0.68692,0.68699,64499998.0
2007-02-08 03:40:00,0.687,0.68714,0.687,0.68714,116600000.0
2007-02-08 03:41:00,0.68705,0.68718,0.68705,0.68715,71000000.0
2007-02-08 03:42:00,0.68698,0.68702,0.68674,0.68676,87599999.0
2007-02-08 03:43:00,0.68652,0.6866,0.68652,0.68658,43500000.0
2007-02-08 03:44:00,0.6867,0.68682,0.6867,0.68675,114400000.0
2007-02-08 03:45:00,0.68688,0.68689,0.68677,0.68677,54800000.0
2007-02-08 03:46:00,0.68678,0.68678,0.68633,0.68633,94500000.0
2007-02-08 03:47:00,0.68626,0.68677,0.68626,0.68677,123900000.0
2007-02-08 03:48:00,0.68672,0.68707,0.68669,0.68707,113000000.0
2007-02-08 03:49:00,0.68707,0.68716,0.68707,0.68714,44500000.0
2007-02-08 03:50:00,0.68702,0.68702,0.68695,0.68695,100300000.0
2007-02-08 03:51:00,0.68654,0.6869,0.68649,0.6869,78600000.0
2007-02-08 03:52:00,0.68698,0.6871,0.68695,0.6871,85400001.0
2007-02-08 03:53:00,0.68694,0.68709,0.68682,0.68686,151600002.0
2007-02-08 03:54:00,0.68709,0.68735,0.68709,0.68735,95100001.0
2007-02-08 03:55:00,0.68727,0.68732,0.68717,0.68732,90100000.0
2007-02-08 03:56:00,0.68722,0.68725,0.68708,0.68708,94100000.0
2007-02-08 03:57:00,0.687,0.6872,0.687,0.6872,49399998.0
2007-02-08 03:58:00,0.6871,0.68721,0.68709,0.68718,147300001.0
2007-02-08 03:59:00,0.68718,0.68725,0.68717,0.68723,79500001.0
2007-02-08 04:00:00,0.68714,0.68714,0.68706,0.68712,63700000.0
2007-02-08 04:01:00,0.68703,0.68714,0.68703,0.68714,59700000.0
2007-02-08 04:02:00,0.68705,0.68707,0.68705,0.68707,31100001.0
2007-02-08 04:03:00,0.6871,0.6871,0.68705,0.68705,121400000.0
2007-02-08 04:04:00,0.68707,0.68708,0.687,0.687,98099999.0
2007-02-08 04:05:00,0.68696,0.68709,0.68696,0.68709,107699999.0
2007-02-08 04:06:00,0.68715,0.68715,0.68705,0.6871,153000000.0
2007-02-08 04:07:00,0.68709,0.68709,0.68685,0.68685,83899999.0
2007-02-08 04:08:00,0.68696,0.68696,0.68678,0.68678,69500000.0
2007-02-08 04:09:00,0.6869,0.68695,0.6869,0.68695,22300000.0
2007-02-08 04:10:00,0.68685,0.68685,0.68673,0.68677,80000000.0
2007-02-08 04:11:00,0.68689,0.68702,0.68687,0.68702,59200000.0
2007-02-08 04:12:00,0.68705,0.68705,0.68695,0.68703,75100000.0
2007-02-08 04:13:00,0.68707,0.68712,0.68705,0.68708,46900000.0
2007-02-08 04:14:00,0.68707,0.68707,0.6869,0.6869,70900001.0
2007-02-08 04:15:00,0.687,0.6871,0.68699,0.68699,74800000.0
2007-02-08 04:16:00,0.6869,0.68698,0.68688,0.68698,102400001.0
2007-02-08 04:17:00,0.68705,0.68705,0.68695,0.687,114700000.0
2007-02-08 04:18:00,0.68706,0.68713,0.68702,0.68713,64400000.0
2007-02-08 04:19:00,0.68701,0.68701,0.68699,0.68699,13600000.0
2007-02-08 04:20:00,0.68703,0.68718,0.68701,0.68718,98399999.0
2007-02-08 04:21:00,0.68725,0.68725,0.68715,0.68715,158000003.0
2007-02-08 04:22:00,0.68716,0.68727,0.68711,0.68711,76199999.0
2007-02-08 04:23:00,0.68717,0.68724,0.68715,0.68715,46600000.0
2007-02-08 04:24:00,0.68723,0.68723,0.68715,0.68721,77999999.0
2007-02-08 04:25:00,0.68731,0.68731,0.68715,0.68726,73199998.0
2007-02-08 04:26:00,0.68725,0.68725,0.68698,0.68698,66400000.0
2007-02-08 04:27:00,0.68698,0.68698,0.6869,0.68698,41600000.0
2007-02-08 04:28:00,0.6871,0.6871,0.68692,0.68692,143700001.0
2007-02-08 04:29:00,0.68678,0.68687,0.68676,0.68685,166800001.0
2007-02-08 04:30:00,0.68677,0.68698,0.68675,0.68691,150800000.0
2007-02-08 04:31:00,0.6868,0.68698,0.6868,0.68688,101699999.0
2007-02-08 04:32:00,0.68685,0.687,0.68685,0.68693,51900000.0
2007-02-08 04:33:00,0.68688,0.68699,0.68683,0.68683,97000001.0
2007-02-08 04:34:00,0.68677,0.68696,0.68675,0.68687,167099998.0
2007-02-08 04:35:00,0.68687,0.68699,0.68678,0.6869,76600000.0
2007-02-08 04:36:00,0.68683,0.68698,0.6868,0.68698,55600000.0
2007-02-08 04:37:00,0.68693,0.68693,0.68682,0.68682,19100000.0
2007-02-08 04:38:00,0.68685,0.68694,0.68673,0.68694,92400000.0
2007-02-08 04:39:00,0.68694,0.68695,0.6868,0.68688,145100000.0
2007-02-08 04:40:00,0.68685,0.68685,0.6868,0.6868,66100001.0
2007-02-08 04:41:00,0.68685,0.68685,0.68675,0.6868,39100000.0
2007-02-08 04:42:00,0.68685,0.68685,0.68675,0.68683,131099999.0
2007-02-08 04:43:00,0.68677,0.6869,0.68677,0.6869,62500000.0
2007-02-08 04:44:00,0.6868,0.68683,0.6867,0.68675,94900001.0
2007-02-08 04:45:00,0.68673,0.68688,0.68664,0.68688,133099999.0
2007-02-08 04:46:00,0.68692,0.68699,0.68686,0.68686,203600002.0
2007-02-08 04:47:00,0.6869,0.68696,0.68686,0.68689,116499999.0
2007-02-08 04:48:00,0.6869,0.68695,0.68685,0.68695,75900001.0
2007-02-08 04:49:00,0.68694,0.68696,0.68681,0.68685,99700000.0
2007-02-08 04:50:00,0.6869,0.68692,0.68675,0.68692,64300000.0
2007-02-08 04:51:00,0.68692,0.68694,0.68679,0.68685,102800000.0
2007-02-08 04:52:00,0.68685,0.68696,0.68668,0.68668,47400000.0
2007-02-08 04:53:00,0.68685,0.68695,0.68685,0.68695,25600000.0
2007-02-08 04:54:00,0.68686,0.68698,0.68676,0.68698,43100000.0
2007-02-08 04:55:00,0.68707,0.6871,0.68694,0.68694,77800000.0
2007-02-08 04:56:00,0.6868,0.68696,0.68665,0.68673,105900000.0
2007-02-08 04:57:00,0.68669,0.687,0.68668,0.68671,138100000.0
2007-02-08 04:58:00,0.68666,0.68687,0.68666,0.68682,110399999.0
2007-02-08 04:59:00,0.68713,0.68719,0.68702,0.68713,80499999.0
2007-02-08 05:00:00,0.68711,0.68711,0.68694,0.68701,49400000.0
2007-02-08 05:01:00,0.68701,0.68709,0.68688,0.68705,132100002.0
2007-02-08 05:02:00,0.68715,0.68715,0.68712,0.68712,23099999.0
2007-02-08 05:03:00,0.68717,0.68722,0.68708,0.68712,103700001.0
2007-02-08 05:04:00,0.68724,0.68735,0.68714,0.68722,181399999.0
2007-02-08 05:05:00,0.68715,0.68715,0.68688,0.68688,77800000.0
2007-02-08 05:06:00,0.68698,0.68702,0.6869,0.68699,59000000.0
2007-02-08 05:07:00,0.6872,0.68725,0.68712,0.6872,69200000.0
2007-02-08 05:08:00,0.68721,0.68725,0.68705,0.68717,114100000.0
2007-02-08 05:09:00,0.68725,0.68725,0.68715,0.68725,66500001.0
2007-02-08 05:10:00,0.6872,0.6872,0.6872,0.6872,24700000.0
2007-02-08 05:11:00,0.68668,0.68726,0.68664,0.68719,110700000.0
2007-02-08 05:12:00,0.68709,0.68714,0.68694,0.68706,101599999.0
2007-02-08 05:13:00,0.68709,0.68713,0.68692,0.68702,87000000.0
2007-02-08 05:14:00,0.68701,0.68713,0.68696,0.68713,73100001.0
2007-02-08 05:15:00,0.68714,0.68714,0.687,0.68701,43700000.0
2007-02-08 05:16:00,0.68703,0.68712,0.68699,0.68702,133999999.0
2007-02-08 05:17:00,0.68703,0.68712,0.68695,0.68712,67000001.0
2007-02-08 05:18:00,0.68715,0.68715,0.68695,0.68705,126899999.0
2007-02-08 05:19:00,0.6871,0.6872,0.68705,0.6872,29800000.0
2007-02-08 05:20:00,0.6871,0.68715,0.68705,0.68705,47100000.0
2007-02-08 05:21:00,0.68679,0.68702,0.68679,0.68698,63400000.0
2007-02-08 05:22:00,0.68713,0.6872,0.6871,0.6872,54400000.0
2007-02-08 05:23:00,0.6871,0.6871,0.68703,0.68703,39199999.0
2007-02-08 05:24:00,0.6868,0.68717,0.6868,0.68717,106799999.0
2007-02-08 05:25:00,0.687,0.68715,0.687,0.68715,115099999.0
2007-02-08 05:26:00,0.6871,0.68713,0.68705,0.68713,128999999.0
2007-02-08 05:27:00,0.68704,0.6871,0.6869,0.68698,55700000.0
2007-02-08 05:28:00,0.68717,0.68723,0.68708,0.68723,59700001.0
2007-02-08 05:29:00,0.68716,0.68731,0.68705,0.68731,57200000.0
2007-02-08 05:30:00,0.68728,0.6873,0.68712,0.68712,69300001.0
2007-02-08 05:31:00,0.68709,0.68725,0.68709,0.68725,59499999.0
2007-02-08 05:32:00,0.68717,0.68726,0.6871,0.6871,60400000.0
2007-02-08 05:33:00,0.68721,0.68734,0.6872,0.68725,108799997.0
2007-02-08 05:34:00,0.6873,0.68733,0.68725,0.68733,58100000.0
2007-02-08 05:35:00,0.68731,0.68731,0.68717,0.68717,110300000.0
2007-02-08 05:36:00,0.68727,0.68727,0.68695,0.6872,80800001.0
2007-02-08 05:37:00,0.68722,0.68722,0.68715,0.68715,91499999.0
2007-02-08 05:38:00,0.68712,0.68719,0.68702,0.68719,85400000.0
2007-02-08 05:39:00,0.68714,0.68717,0.68707,0.68717,64600000.0
2007-02-08 05:40:00,0.68723,0.68729,0.68711,0.68713,107099999.0
2007-02-08 05:41:00,0.68713,0.68719,0.68713,0.68717,49499999.0
2007-02-08 05:42:00,0.6872,0.68726,0.68712,0.68725,88499999.0
2007-02-08 05:43:00,0.6872,0.68725,0.68715,0.68725,86199999.0
2007-02-08 05:44:00,0.68717,0.68717,0.68703,0.68703,103199999.0
2007-02-08 05:45:00,0.68717,0.68725,0.68706,0.68725,86400001.0
2007-02-08 05:46:00,0.68729,0.68734,0.68715,0.68715,56000000.0
2007-02-08 05:47:00,0.6872,0.68733,0.68716,0.68716,81999999.0
2007-02-08 05:48:00,0.68701,0.68729,0.68694,0.68729,45400000.0
2007-02-08 05:49:00,0.68746,0.68746,0.68699,0.68713,88700000.0
2007-02-08 05:50:00,0.6871,0.68727,0.687,0.68711,135900003.0
2007-02-08 05:51:00,0.6872,0.68729,0.68705,0.68718,133199999.0
2007-02-08 05:52:00,0.68735,0.68735,0.68725,0.6873,106699996.0
2007-02-08 05:53:00,0.68706,0.68741,0.687,0.6874,157800002.0
2007-02-08 05:54:00,0.6873,0.68745,0.6873,0.6873,26200000.0
2007-02-08 05:55:00,0.6873,0.68735,0.6872,0.6873,93500001.0
2007-02-08 05:56:00,0.68729,0.68737,0.68722,0.68737,57500000.0
2007-02-08 05:57:00,0.68733,0.68761,0.68733,0.68753,67799999.0
2007-02-08 05:58:00,0.6876,0.6876,0.6876,0.6876,11100000.0
2007-02-08 05:59:00,0.68768,0.6877,0.68755,0.68758,145999997.0
2007-02-08 06:00:00,0.68755,0.6876,0.68755,0.6876,42200000.0
2007-02-08 06:01:00,0.68769,0.68786,0.68758,0.68786,72299999.0
2007-02-08 06:02:00,0.68794,0.68807,0.68792,0.68801,77599999.0
2007-02-08 06:03:00,0.68812,0.68832,0.68812,0.68832,27900000.0
2007-02-08 06:04:00,0.68833,0.68833,0.68817,0.68817,62300000.0
2007-02-08 06:05:00,0.68822,0.68822,0.6881,0.6881,130500000.0
2007-02-08 06:06:00,0.68811,0.68815,0.68804,0.68804,79200000.0
2007-02-08 06:07:00,0.68784,0.68784,0.68752,0.68777,108100001.0
2007-02-08 06:08:00,0.68782,0.6879,0.68769,0.6879,78099999.0
2007-02-08 06:09:00,0.68791,0.68791,0.68767,0.68784,136900001.0
2007-02-08 06:10:00,0.68787,0.68807,0.68785,0.6879,70900000.0
2007-02-08 06:11:00,0.68807,0.68817,0.68802,0.68815,130100000.0
2007-02-08 06:12:00,0.68815,0.68815,0.68805,0.68805,2000000.0
2007-02-08 06:13:00,0.68814,0.68816,0.68799,0.6881,168299997.0
2007-02-08 06:14:00,0.6881,0.68815,0.6881,0.6881,74599999.0
2007-02-08 06:15:00,0.68812,0.68823,0.68808,0.68823,74000002.0
2007-02-08 06:16:00,0.68818,0.68818,0.68793,0.68809,45400000.0
2007-02-08 06:17:00,0.68808,0.68808,0.68784,0.688,43500000.0
2007-02-08 06:18:00,0.688,0.68818,0.68799,0.68801,89100000.0
2007-02-08 06:19:00,0.68807,0.68815,0.68807,0.68815,49799999.0
2007-02-08 06:20:00,0.6881,0.68815,0.6881,0.68815,88400002.0
2007-02-08 06:21:00,0.68822,0.68822,0.68808,0.6882,113300000.0
2007-02-08 06:22:00,0.688,0.68817,0.688,0.68809,104200000.0
2007-02-08 06:23:00,0.68802,0.68802,0.68774,0.68791,60699999.0
2007-02-08 06:24:00,0.68794,0.68794,0.6877,0.6877,103900003.0
2007-02-08 06:25:00,0.68754,0.68754,0.68746,0.68747,101600002.0
2007-02-08 06:26:00,0.68757,0.68757,0.68745,0.68746,79199999.0
2007-02-08 06:27:00,0.68756,0.68762,0.68751,0.6876,136299997.0
2007-02-08 06:28:00,0.68757,0.6876,0.68751,0.68756,101199998.0
2007-02-08 06:29:00,0.6875,0.68762,0.6875,0.68762,56300000.0
2007-02-08 06:30:00,0.68737,0.68749,0.68733,0.68744,76300000.0
2007-02-08 06:31:00,0.68762,0.68769,0.68748,0.68753,136400001.0
2007-02-08 06:32:00,0.68758,0.68771,0.68758,0.68771,85499999.0
2007-02-08 06:33:00,0.68749,0.68784,0.68749,0.6878,80600000.0
2007-02-08 06:34:00,0.68788,0.68788,0.68772,0.68772,71600000.0
2007-02-08 06:35:00,0.68769,0.6879,0.68767,0.6879,77699999.0
2007-02-08 06:36:00,0.6878,0.68795,0.6878,0.68795,108599998.0
2007-02-08 06:37:00,0.68785,0.68791,0.68779,0.68791,80300000.0
2007-02-08 06:38:00,0.68802,0.68805,0.68795,0.68805,166899997.0
2007-02-08 06:39:00,0.68807,0.68813,0.68777,0.68777,47900000.0
2007-02-08 06:40:00,0.68785,0.68789,0.68785,0.68788,62599999.0
2007-02-08 06:41:00,0.68779,0.68787,0.68773,0.68785,109200000.0
2007-02-08 06:42:00,0.68775,0.68791,0.68775,0.6878,73799999.0
2007-02-08 06:43:00,0.68772,0.68789,0.68772,0.68789,94399999.0
2007-02-08 06:44:00,0.68787,0.68793,0.68774,0.68784,172900000.0
2007-02-08 06:45:00,0.6878,0.68792,0.6878,0.68792,61800000.0
2007-02-08 06:46:00,0.68813,0.68813,0.68801,0.68807,114200000.0
2007-02-08 06:47:00,0.688,0.68807,0.68786,0.6879,142100001.0
2007-02-08 06:48:00,0.6878,0.68781,0.68763,0.68781,33800000.0
2007-02-08 06:49:00,0.68779,0.68784,0.68765,0.68782,121500000.0
2007-02-08 06:50:00,0.68795,0.68795,0.6879,0.68793,90799999.0
2007-02-08 06:51:00,0.68797,0.68797,0.6878,0.6878,74100000.0
2007-02-08 06:52:00,0.68781,0.68792,0.68776,0.68792,95900000.0
2007-02-08 06:53:00,0.68787,0.68793,0.68766,0.68793,107600000.0
2007-02-08 06:54:00,0.68787,0.6879,0.68783,0.68783,57400000.0
2007-02-08 06:55:00,0.68758,0.68788,0.68757,0.68778,111099998.0
2007-02-08 06:56:00,0.68791,0.68791,0.68777,0.68784,90400001.0
2007-02-08 06:57:00,0.6879,0.688,0.6878,0.688,153700000.0
2007-02-08 06:58:00,0.68771,0.68796,0.68771,0.68771,93999998.0
2007-02-08 06:59:00,0.68756,0.68783,0.68756,0.68777,124099998.0
2007-02-08 07:00:00,0.68782,0.6879,0.68782,0.6879,15200000.0
2007-02-08 07:01:00,0.68791,0.68791,0.6878,0.6878,29500000.0
2007-02-08 07:02:00,0.68771,0.68771,0.68758,0.6876,118300001.0
2007-02-08 07:03:00,0.68774,0.68782,0.6876,0.6876,107199998.0
2007-02-08 07:04:00,0.68772,0.68778,0.68748,0.68769,97299999.0
2007-02-08 07:05:00,0.68761,0.68781,0.68757,0.68781,56800000.0
2007-02-08 07:06:00,0.68788,0.68792,0.68782,0.6879,94200000.0
2007-02-08 07:07:00,0.68795,0.68795,0.68785,0.6879,108199998.0
2007-02-08 07:08:00,0.68792,0.68792,0.68765,0.68788,55300001.0
2007-02-08 07:09:00,0.68787,0.68799,0.68787,0.68788,68100002.0
2007-02-08 07:10:00,0.68788,0.68789,0.68786,0.68789,77999999.0
2007-02-08 07:11:00,0.68769,0.68799,0.68769,0.68789,59600001.0
2007-02-08 07:12:00,0.68777,0.68778,0.68764,0.68768,33900000.0
2007-02-08 07:13:00,0.68771,0.68771,0.68748,0.68748,50000000.0
2007-02-08 07:14:00,0.68742,0.68766,0.68738,0.68766,61100001.0
2007-02-08 07:15:00,0.68763,0.68767,0.68748,0.68752,61500000.0
2007-02-08 07:16:00,0.68756,0.68762,0.68753,0.68758,59800000.0
2007-02-08 07:17:00,0.68761,0.68761,0.68754,0.68757,158800000.0
2007-02-08 07:18:00,0.68754,0.68763,0.68748,0.68763,127999997.0
2007-02-08 07:19:00,0.68761,0.68761,0.68742,0.68756,59700000.0
2007-02-08 07:20:00,0.68765,0.68775,0.68765,0.68775,64400000.0
2007-02-08 07:21:00,0.68741,0.68752,0.68739,0.68752,38900000.0
2007-02-08 07:22:00,0.6875,0.68768,0.68745,0.68761,81899999.0
2007-02-08 07:23:00,0.68767,0.68768,0.68738,0.68755,142800000.0
2007-02-08 07:24:00,0.6876,0.6876,0.68745,0.68745,63600000.0
2007-02-08 07:25:00,0.6876,0.68765,0.68757,0.68765,104800001.0
2007-02-08 07:26:00,0.68756,0.68764,0.6874,0.68764,80600000.0
2007-02-08 07:27:00,0.68766,0.68766,0.68749,0.6876,139099997.0
2007-02-08 07:28:00,0.6876,0.68774,0.6876,0.68761,117900001.0
2007-02-08 07:29:00,0.68771,0.68778,0.68759,0.68775,125699998.0
2007-02-08 07:30:00,0.68746,0.68762,0.68736,0.68738,122700002.0
2007-02-08 07:31:00,0.68769,0.68769,0.68759,0.68768,44400000.0
2007-02-08 07:32:00,0.68763,0.68763,0.68749,0.68749,114900001.0
2007-02-08 07:33:00,0.68748,0.68762,0.68743,0.68761,75600000.0
2007-02-08 07:34:00,0.6873,0.68761,0.6873,0.68748,83800000.0
2007-02-08 07:35:00,0.6874,0.68753,0.6874,0.68745,23900000.0
2007-02-08 07:36:00,0.68722,0.68734,0.68713,0.68723,101199997.0
2007-02-08 07:37:00,0.68753,0.68753,0.68741,0.68748,112000001.0
2007-02-08 07:38:00,0.68753,0.68753,0.6874,0.68746,147500000.0
2007-02-08 07:39:00,0.68735,0.68767,0.68735,0.68764,86299998.0
2007-02-08 07:40:00,0.68736,0.68753,0.68736,0.68753,126800001.0
2007-02-08 07:41:00,0.68753,0.68755,0.68745,0.68755,26300000.0
2007-02-08 07:42:00,0.68755,0.68755,0.6875,0.6875,24700000.0
2007-02-08 07:43:00,0.68755,0.68755,0.68735,0.68735,159700001.0
2007-02-08 07:44:00,0.6875,0.6875,0.68742,0.68746,60000001.0
2007-02-08 07:45:00,0.68734,0.68742,0.68721,0.68734,88999999.0
2007-02-08 07:46:00,0.68744,0.68751,0.68744,0.68748,54599999.0
2007-02-08 07:47:00,0.68766,0.68771,0.68759,0.68771,42200001.0
2007-02-08 07:48:00,0.68771,0.68771,0.68734,0.6875,61600000.0
2007-02-08 07:49:00,0.68744,0.68759,0.68744,0.68754,74200000.0
2007-02-08 07:50:00,0.6875,0.68755,0.68735,0.68743,72900002.0
2007-02-08 07:51:00,0.68745,0.68758,0.68745,0.68745,117700000.0
2007-02-08 07:52:00,0.68754,0.68754,0.68738,0.68754,123999998.0
2007-02-08 07:53:00,0.68747,0.6876,0.68736,0.68753,119600000.0
2007-02-08 07:54:00,0.68757,0.68765,0.6875,0.68757,104300001.0
2007-02-08 07:55:00,0.68755,0.68755,0.6874,0.6874,31499999.0
2007-02-08 07:56:00,0.68751,0.68768,0.68751,0.68761,103100002.0
2007-02-08 07:57:00,0.68778,0.68783,0.68769,0.68783,94300002.0
2007-02-08 07:58:00,0.68785,0.68793,0.68774,0.68786,96300001.0
2007-02-08 07:59:00,0.68793,0.68793,0.68769,0.68781,82900001.0
2007-02-08 08:00:00,0.6878,0.68804,0.6878,0.68781,138200001.0
2007-02-08 08:01:00,0.6878,0.68796,0.68776,0.68796,107899999.0
2007-02-08 08:02:00,0.68789,0.68793,0.68771,0.68771,94800000.0
2007-02-08 08:03:00,0.68765,0.68783,0.68765,0.68778,60800000.0
2007-02-08 08:04:00,0.68773,0.68773,0.68762,0.68762,42100000.0
2007-02-08 08:05:00,0.68761,0.68766,0.68745,0.68745,91599999.0
2007-02-08 08:06:00,0.68757,0.68777,0.68757,0.68777,146000000.0
2007-02-08 08:07:00,0.68769,0.68772,0.6876,0.68768,87699999.0
2007-02-08 08:08:00,0.68745,0.6876,0.68737,0.6876,131599999.0
2007-02-08 08:09:00,0.6876,0.6876,0.68743,0.68743,74199998.0
2007-02-08 08:10:00,0.6875,0.68773,0.6875,0.68768,39900000.0
2007-02-08 08:11:00,0.68754,0.68773,0.68742,0.68769,74400000.0
2007-02-08 08:12:00,0.6877,0.68783,0.68755,0.68776,74400000.0
2007-02-08 08:13:00,0.68773,0.68778,0.68773,0.68777,78000001.0
2007-02-08 08:14:00,0.68762,0.6877,0.68743,0.6877,73900000.0
2007-02-08 08:15:00,0.68757,0.68776,0.68757,0.68776,19000000.0
2007-02-08 08:16:00,0.68777,0.68782,0.68768,0.68782,48400001.0
2007-02-08 08:17:00,0.68778,0.68782,0.68774,0.68775,23500000.0
2007-02-08 08:18:00,0.6877,0.68775,0.68768,0.68768,78000000.0
2007-02-08 08:19:00,0.68772,0.68772,0.68756,0.68757,113099999.0
2007-02-08 08:20:00,0.68765,0.6877,0.68755,0.6876,185699995.0
2007-02-08 08:21:00,0.68752,0.68765,0.68746,0.68746,51800000.0
2007-02-08 08:22:00,0.68749,0.68757,0.68739,0.68745,113800001.0
2007-02-08 08:23:00,0.68745,0.6875,0.68741,0.6875,114600001.0
2007-02-08 08:24:00,0.68757,0.68757,0.6875,0.68755,65600000.0
2007-02-08 08:25:00,0.68742,0.68771,0.6873,0.68731,100100002.0
2007-02-08 08:26:00,0.68758,0.68763,0.68758,0.6876,40500000.0
2007-02-08 08:27:00,0.68758,0.68758,0.68757,0.68757,20600000.0
2007-02-08 08:28:00,0.6875,0.68764,0.6872,0.68722,151700000.0
2007-02-08 08:29:00,0.68759,0.68767,0.68757,0.68765,78800000.0
2007-02-08 08:30:00,0.68762,0.68762,0.68746,0.68746,88699999.0
2007-02-08 08:31:00,0.68774,0.68778,0.68736,0.68738,109900000.0
2007-02-08 08:32:00,0.68757,0.68766,0.68727,0.68744,95999999.0
2007-02-08 08:33:00,0.68743,0.68746,0.68729,0.6874,125300000.0
2007-02-08 08:34:00,0.68742,0.6876,0.68719,0.68729,96099999.0
2007-02-08 08:35:00,0.68736,0.68748,0.68699,0.68699,111600001.0
2007-02-08 08:36:00,0.687,0.68719,0.68695,0.68695,74600001.0
2007-02-08 08:37:00,0.68736,0.68736,0.68729,0.68729,30099999.0
2007-02-08 08:38:00,0.68741,0.68752,0.68718,0.68718,85299998.0
2007-02-08 08:39:00,0.68695,0.68746,0.68691,0.68735,72900000.0
2007-02-08 08:40:00,0.6873,0.68735,0.6873,0.68735,51800002.0
2007-02-08 08:41:00,0.6874,0.68745,0.6873,0.6873,35000000.0
2007-02-08 08:42:00,0.68742,0.68742,0.68733,0.68733,7900000.0
2007-02-08 08:43:00,0.68726,0.6877,0.68726,0.68755,151600001.0
2007-02-08 08:44:00,0.68765,0.68765,0.68755,0.68755,52700000.0
2007-02-08 08:45:00,0.68764,0.68781,0.68741,0.68741,92400001.0
2007-02-08 08:46:00,0.68755,0.68756,0.68735,0.68743,69900000.0
2007-02-08 08:47:00,0.68739,0.68744,0.68716,0.68721,119699999.0
2007-02-08 08:48:00,0.68715,0.68731,0.68708,0.68718,82700000.0
2007-02-08 08:49:00,0.68717,0.68725,0.68715,0.68715,59599999.0
2007-02-08 08:50:00,0.6872,0.68726,0.68717,0.6872,103200000.0
2007-02-08 08:51:00,0.68706,0.68725,0.68701,0.68725,148599999.0
2007-02-08 08:52:00,0.68729,0.6873,0.68714,0.68727,139999999.0
2007-02-08 08:53:00,0.68727,0.68728,0.68701,0.68701,78100000.0
2007-02-08 08:54:00,0.687,0.68713,0.68699,0.68708,94200001.0
2007-02-08 08:55:00,0.6871,0.6872,0.68698,0.6872,114399998.0
2007-02-08 08:56:00,0.68715,0.68715,0.68673,0.68677,76600001.0
2007-02-08 08:57:00,0.68695,0.68713,0.68691,0.68713,90499999.0
2007-02-08 08:58:00,0.68721,0.68721,0.68709,0.68715,86100000.0
2007-02-08 08:59:00,0.68735,0.68778,0.68735,0.68778,62299999.0
2007-02-08 09:00:00,0.68773,0.68773,0.68752,0.68764,91799999.0
2007-02-08 09:01:00,0.6874,0.6875,0.68723,0.68725,46800000.0
2007-02-08 09:02:00,0.68719,0.68724,0.68705,0.68705,98900000.0
2007-02-08 09:03:00,0.68695,0.6871,0.68695,0.6871,61100001.0
2007-02-08 09:04:00,0.68716,0.68716,0.68699,0.68702,122399997.0
2007-02-08 09:05:00,0.68685,0.68687,0.68675,0.68687,93900001.0
2007-02-08 09:06:00,0.68679,0.68699,0.68679,0.68699,34300000.0
2007-02-08 09:07:00,0.687,0.68705,0.68695,0.68695,67000000.0
2007-02-08 09:08:00,0.68712,0.68726,0.6871,0.68722,37300000.0
2007-02-08 09:09:00,0.68732,0.68773,0.68732,0.68757,132400000.0
2007-02-08 09:10:00,0.68758,0.68767,0.68741,0.68754,76500001.0
2007-02-08 09:11:00,0.68756,0.68756,0.68734,0.68741,65399999.0
2007-02-08 09:12:00,0.68736,0.68738,0.68726,0.68738,126800001.0
2007-02-08 09:13:00,0.68742,0.68742,0.68731,0.68731,107600000.0
2007-02-08 09:14:00,0.68736,0.68754,0.68735,0.6874,92299999.0
2007-02-08 09:15:00,0.68732,0.68744,0.68731,0.68731,119800002.0
2007-02-08 09:16:00,0.68734,0.68736,0.68712,0.68722,94100000.0
2007-02-08 09:17:00,0.68708,0.68708,0.68681,0.68682,119500000.0
2007-02-08 09:18:00,0.68692,0.68705,0.68692,0.68705,88700001.0
2007-02-08 09:19:00,0.68704,0.68704,0.68693,0.68704,45199999.0
2007-02-08 09:20:00,0.68705,0.68705,0.68669,0.68673,116099997.0
2007-02-08 09:21:00,0.6866,0.68676,0.68657,0.68657,209300002.0
2007-02-08 09:22:00,0.68657,0.68667,0.68645,0.68656,76100000.0
2007-02-08 09:23:00,0.68651,0.6867,0.68651,0.6867,88700000.0
2007-02-08 09:24:00,0.68662,0.68662,0.68645,0.68645,31900000.0
2007-02-08 09:25:00,0.6865,0.68658,0.68641,0.68658,27900000.0
2007-02-08 09:26:00,0.68663,0.68664,0.68658,0.68664,107499998.0
2007-02-08 09:27:00,0.68671,0.68676,0.68657,0.68657,56900000.0
2007-02-08 09:28:00,0.68661,0.6867,0.68661,0.68665,57800000.0
2007-02-08 09:29:00,0.68669,0.68669,0.68658,0.68666,39100000.0
2007-02-08 09:30:00,0.68672,0.68689,0.68672,0.68689,40500000.0
2007-02-08 09:31:00,0.68688,0.68704,0.68685,0.68704,73300000.0
2007-02-08 09:32:00,0.68701,0.68702,0.68692,0.68702,77600000.0
2007-02-08 09:33:00,0.68709,0.68716,0.68704,0.68714,108199998.0
2007-02-08 09:34:00,0.68707,0.68707,0.68673,0.68673,91000000.0
2007-02-08 09:35:00,0.6867,0.68698,0.6867,0.68698,109000000.0
2007-02-08 09:36:00,0.68683,0.68702,0.6868,0.6869,114899998.0
2007-02-08 09:37:00,0.68697,0.68697,0.68678,0.68678,65300000.0
2007-02-08 09:38:00,0.68684,0.687,0.6868,0.68687,113499999.0
2007-02-08 09:39:00,0.68705,0.68719,0.68699,0.68707,121400001.0
2007-02-08 09:40:00,0.68698,0.68702,0.68693,0.68693,32200000.0
2007-02-08 09:41:00,0.68687,0.68697,0.6868,0.68692,106799999.0
2007-02-08 09:42:00,0.68686,0.68687,0.68661,0.68661,64199999.0
2007-02-08 09:43:00,0.68666,0.68679,0.68644,0.68644,101299999.0
2007-02-08 09:44:00,0.68642,0.68647,0.68634,0.68641,145099998.0
2007-02-08 09:45:00,0.68631,0.68635,0.68623,0.68628,90800000.0
2007-02-08 09:46:00,0.68636,0.68653,0.68636,0.68653,38899999.0
2007-02-08 09:47:00,0.68632,0.68633,0.68617,0.68633,66399999.0
2007-02-08 09:48:00,0.68623,0.68639,0.68619,0.68637,73299999.0
2007-02-08 09:49:00,0.68634,0.68635,0.6863,0.68635,39200000.0
2007-02-08 09:50:00,0.68635,0.68635,0.68624,0.68629,86800000.0
2007-02-08 09:51:00,0.68632,0.68638,0.68632,0.68638,55200000.0
2007-02-08 09:52:00,0.68642,0.68652,0.68642,0.68652,48600000.0
2007-02-08 09:53:00,0.68655,0.68668,0.68655,0.68658,42400000.0
2007-02-08 09:54:00,0.68652,0.68659,0.68642,0.68654,77300000.0
2007-02-08 09:55:00,0.68647,0.68667,0.68647,0.68653,68500000.0
2007-02-08 09:56:00,0.68659,0.68679,0.68659,0.68677,106100000.0
2007-02-08 09:57:00,0.68683,0.68722,0.68683,0.68722,97999998.0
2007-02-08 09:58:00,0.68713,0.68726,0.68708,0.68714,119499998.0
2007-02-08 09:59:00,0.68716,0.68724,0.68716,0.6872,37800000.0
2007-02-08 10:00:00,0.68696,0.68725,0.6869,0.68725,106200000.0
2007-02-08 10:01:00,0.68715,0.68715,0.68692,0.68703,107900000.0
2007-02-08 10:02:00,0.68705,0.68722,0.68705,0.68716,88499998.0
2007-02-08 10:03:00,0.68717,0.68717,0.68703,0.68705,85100000.0
2007-02-08 10:04:00,0.68711,0.68719,0.68711,0.68714,74799999.0
2007-02-08 10:05:00,0.68703,0.68703,0.68667,0.68667,38500000.0
2007-02-08 10:06:00,0.68692,0.68692,0.68669,0.68684,80800000.0
2007-02-08 10:07:00,0.6868,0.68684,0.68676,0.68679,114900002.0
2007-02-08 10:08:00,0.68676,0.68682,0.6866,0.6866,89600000.0
2007-02-08 10:09:00,0.68635,0.68655,0.68635,0.68655,137499999.0
2007-02-08 10:10:00,0.68645,0.68645,0.6864,0.6864,55800000.0
2007-02-08 10:11:00,0.6862,0.6862,0.68605,0.68605,27000000.0
2007-02-08 10:12:00,0.68589,0.68601,0.68589,0.68601,38600000.0
2007-02-08 10:13:00,0.68598,0.68611,0.68598,0.68611,75800000.0
2007-02-08 10:14:00,0.68604,0.68604,0.68592,0.686,127400001.0
2007-02-08 10:15:00,0.68601,0.68601,0.68583,0.68583,35000000.0
2007-02-08 10:16:00,0.68592,0.68602,0.68588,0.68597,97300000.0
2007-02-08 10:17:00,0.68597,0.68597,0.68578,0.6858,68400000.0
2007-02-08 10:18:00,0.68586,0.68599,0.68577,0.6858,105299998.0
2007-02-08 10:19:00,0.68578,0.68605,0.68578,0.68605,74500002.0
2007-02-08 10:20:00,0.68607,0.68613,0.686,0.68605,161200001.0
2007-02-08 10:21:00,0.68604,0.68604,0.68589,0.68589,57899999.0
2007-02-08 10:22:00,0.68584,0.68595,0.68578,0.68579,63299999.0
2007-02-08 10:23:00,0.68576,0.68588,0.68571,0.68577,127300000.0
2007-02-08 10:24:00,0.68586,0.68605,0.68586,0.68596,63000000.0
2007-02-08 10:25:00,0.68593,0.68601,0.68581,0.68581,58200001.0
2007-02-08 10:26:00,0.68582,0.686,0.68581,0.6859,85099999.0
2007-02-08 10:27:00,0.68598,0.68612,0.68595,0.68612,81899999.0
2007-02-08 10:28:00,0.68611,0.68611,0.68587,0.68587,86099999.0
2007-02-08 10:29:00,0.68598,0.6861,0.68587,0.68597,104899999.0
2007-02-08 10:30:00,0.68599,0.68614,0.68595,0.68606,117999999.0
2007-02-08 10:31:00,0.68596,0.686,0.6859,0.68595,89499998.0
2007-02-08 10:32:00,0.68594,0.68597,0.68581,0.68593,50500000.0
2007-02-08 10:33:00,0.6861,0.68621,0.68601,0.68609,147099998.0
2007-02-08 10:34:00,0.68625,0.68637,0.68619,0.68637,107000000.0
2007-02-08 10:35:00,0.68632,0.68641,0.68626,0.68626,90100000.0
2007-02-08 10:36:00,0.68618,0.68627,0.68618,0.68627,16700000.0
2007-02-08 10:37:00,0.68625,0.6864,0.68625,0.6864,101500001.0
2007-02-08 10:38:00,0.68627,0.68627,0.68604,0.68607,72200000.0
2007-02-08 10:39:00,0.68617,0.68653,0.68617,0.6863,40400000.0
2007-02-08 10:40:00,0.68644,0.68644,0.68627,0.6863,104799999.0
2007-02-08 10:41:00,0.68617,0.6864,0.68617,0.68637,85299999.0
2007-02-08 10:42:00,0.68634,0.68634,0.68601,0.68605,70900000.0
2007-02-08 10:43:00,0.68606,0.6862,0.68602,0.68602,71900000.0
2007-02-08 10:44:00,0.68605,0.68618,0.68599,0.68618,80499999.0
2007-02-08 10:45:00,0.68622,0.68622,0.68597,0.68617,133500001.0
2007-02-08 10:46:00,0.68612,0.6863,0.68608,0.6863,97999999.0
2007-02-08 10:47:00,0.68614,0.68635,0.68613,0.68635,182600001.0
2007-02-08 10:48:00,0.68632,0.68632,0.6861,0.6861,90000000.0
2007-02-08 10:49:00,0.6861,0.68618,0.6861,0.68611,58100000.0
2007-02-08 10:50:00,0.68615,0.68615,0.68605,0.6861,72700000.0
2007-02-08 10:51:00,0.68626,0.68663,0.68596,0.68663,87600000.0
2007-02-08 10:52:00,0.68666,0.68666,0.68625,0.68636,88400001.0
2007-02-08 10:53:00,0.68632,0.68634,0.68622,0.68633,105799999.0
2007-02-08 10:54:00,0.68626,0.68642,0.68626,0.68642,46900000.0
2007-02-08 10:55:00,0.6864,0.6864,0.68631,0.68633,55700000.0
2007-02-08 10:56:00,0.68629,0.68629,0.68623,0.68623,64299999.0
2007-02-08 10:57:00,0.68623,0.68631,0.68623,0.68629,34000000.0
2007-02-08 10:58:00,0.68633,0.68648,0.68631,0.68633,133199999.0
2007-02-08 10:59:00,0.68637,0.68638,0.68624,0.68628,70800000.0
2007-02-08 11:00:00,0.68626,0.68646,0.68613,0.68641,136299999.0
2007-02-08 11:01:00,0.68639,0.68639,0.68617,0.68636,148699998.0
2007-02-08 11:02:00,0.68632,0.6864,0.68615,0.6863,74500000.0
2007-02-08 11:03:00,0.68621,0.68621,0.68594,0.68608,97300000.0
2007-02-08 11:04:00,0.68604,0.6863,0.68596,0.68617,81799999.0
2007-02-08 11:05:00,0.6863,0.6863,0.6861,0.6861,51100000.0
2007-02-08 11:06:00,0.68603,0.68618,0.68603,0.68605,90600000.0
2007-02-08 11:07:00,0.68611,0.68618,0.686,0.68605,137100001.0
2007-02-08 11:08:00,0.686,0.68605,0.686,0.68603,61800000.0
2007-02-08 11:09:00,0.686,0.68601,0.68599,0.68599,72199998.0
2007-02-08 11:10:00,0.68594,0.68604,0.68576,0.68601,99100002.0
2007-02-08 11:11:00,0.68604,0.68604,0.68592,0.68597,55499999.0
2007-02-08 11:12:00,0.68597,0.68599,0.68586,0.68589,70300000.0
2007-02-08 11:13:00,0.68581,0.68596,0.68581,0.6859,135399998.0
2007-02-08 11:14:00,0.68585,0.68592,0.68571,0.68571,206900003.0
2007-02-08 11:15:00,0.68574,0.68588,0.6857,0.68582,65399999.0
2007-02-08 11:16:00,0.68583,0.68585,0.68568,0.68574,137200002.0
2007-02-08 11:17:00,0.68576,0.68602,0.68576,0.68602,66800000.0
2007-02-08 11:18:00,0.68603,0.68605,0.686,0.68605,164800003.0
2007-02-08 11:19:00,0.68593,0.68619,0.6859,0.686,123100000.0
2007-02-08 11:20:00,0.68594,0.68603,0.68594,0.68599,64499999.0
2007-02-08 11:21:00,0.6859,0.68595,0.68585,0.68585,76000000.0
2007-02-08 11:22:00,0.68584,0.68616,0.68584,0.68615,85200001.0
2007-02-08 11:23:00,0.6863,0.6863,0.68605,0.68608,74300001.0
2007-02-08 11:24:00,0.68604,0.68608,0.68584,0.686,130000001.0
2007-02-08 11:25:00,0.68597,0.686,0.68586,0.68586,92899999.0
2007-02-08 11:26:00,0.68598,0.68611,0.68598,0.68602,154400003.0
2007-02-08 11:27:00,0.68601,0.68602,0.68594,0.68594,57400000.0
2007-02-08 11:28:00,0.6859,0.68618,0.68569,0.68584,127200000.0
2007-02-08 11:29:00,0.68598,0.68618,0.68598,0.68605,109200000.0
2007-02-08 11:30:00,0.68613,0.68626,0.68613,0.68626,50200000.0
2007-02-08 11:31:00,0.68619,0.68636,0.68611,0.68611,131400000.0
2007-02-08 11:32:00,0.68616,0.68633,0.68616,0.68625,65000000.0
2007-02-08 11:33:00,0.68615,0.68632,0.68606,0.68621,142300001.0
2007-02-08 11:34:00,0.68628,0.68628,0.6861,0.68617,48499999.0
2007-02-08 11:35:00,0.68629,0.68642,0.68623,0.68642,59400001.0
2007-02-08 11:36:00,0.6864,0.68645,0.68632,0.68645,91700001.0
2007-02-08 11:37:00,0.68645,0.68645,0.686,0.68603,112500000.0
2007-02-08 11:38:00,0.68643,0.68662,0.68642,0.68643,152799999.0
2007-02-08 11:39:00,0.68656,0.68675,0.68656,0.6867,73700002.0
2007-02-08 11:40:00,0.68661,0.68676,0.68661,0.68669,96099999.0
2007-02-08 11:41:00,0.68663,0.68695,0.68655,0.6868,124199999.0
2007-02-08 11:42:00,0.68676,0.68719,0.68676,0.68714,20700000.0
2007-02-08 11:43:00,0.68722,0.68733,0.68705,0.6872,145700001.0
2007-02-08 11:44:00,0.6873,0.6873,0.68703,0.6871,99999999.0
2007-02-08 11:45:00,0.68714,0.68733,0.68708,0.68708,102200000.0
2007-02-08 11:46:00,0.68717,0.68717,0.68697,0.6871,128000002.0
2007-02-08 11:47:00,0.68716,0.6872,0.687,0.68701,54300000.0
2007-02-08 11:48:00,0.68688,0.68689,0.68678,0.68678,47200000.0
2007-02-08 11:49:00,0.68675,0.68675,0.68637,0.68657,100500001.0
2007-02-08 11:50:00,0.68654,0.68663,0.68647,0.68656,95400000.0
2007-02-08 11:51:00,0.68647,0.68653,0.6864,0.68653,48800000.0
2007-02-08 11:52:00,0.68662,0.68662,0.68647,0.68647,110399998.0
2007-02-08 11:53:00,0.6865,0.68657,0.6865,0.68657,48300000.0
2007-02-08 11:54:00,0.6866,0.6866,0.68647,0.68657,92199999.0
2007-02-08 11:55:00,0.68658,0.68668,0.68658,0.6866,59700000.0
2007-02-08 11:56:00,0.6866,0.68665,0.6866,0.68665,48699999.0
2007-02-08 11:57:00,0.68658,0.6866,0.68653,0.68653,77199999.0
2007-02-08 11:58:00,0.68655,0.68655,0.68647,0.6865,85000001.0
2007-02-08 11:59:00,0.68662,0.68687,0.68657,0.68657,140000003.0
2007-02-08 12:00:00,0.68668,0.6867,0.6865,0.68663,139600000.0
2007-02-08 12:01:00,0.68662,0.68675,0.68658,0.68668,119200001.0
2007-02-08 12:02:00,0.68665,0.6868,0.68662,0.68672,83800000.0
2007-02-08 12:03:00,0.68668,0.68671,0.68662,0.68662,68800001.0
2007-02-08 12:04:00,0.68671,0.68671,0.68644,0.68656,77600000.0
2007-02-08 12:05:00,0.68667,0.68684,0.68667,0.68684,92700000.0
2007-02-08 12:06:00,0.68676,0.68678,0.68653,0.68653,114000000.0
2007-02-08 12:07:00,0.68639,0.68641,0.68635,0.68638,100399999.0
2007-02-08 12:08:00,0.68635,0.68645,0.68635,0.6864,112400001.0
2007-02-08 12:09:00,0.68645,0.68645,0.6864,0.68645,78800001.0
2007-02-08 12:10:00,0.68631,0.6864,0.68622,0.68636,90899999.0
2007-02-08 12:11:00,0.68638,0.68649,0.68638,0.6864,102700003.0
2007-02-08 12:12:00,0.68638,0.68651,0.686,0.68634,68799999.0
2007-02-08 12:13:00,0.68639,0.6865,0.68632,0.6865,91800000.0
2007-02-08 12:14:00,0.68653,0.68653,0.68645,0.68645,40100000.0
2007-02-08 12:15:00,0.68624,0.68641,0.68624,0.68636,86799999.0
2007-02-08 12:16:00,0.68633,0.68642,0.68633,0.68642,42100000.0
2007-02-08 12:17:00,0.68603,0.68643,0.68592,0.68617,81800000.0
2007-02-08 12:18:00,0.68629,0.68629,0.68585,0.68589,53200000.0
2007-02-08 12:19:00,0.68597,0.68598,0.68555,0.68555,95900001.0
2007-02-08 12:20:00,0.68562,0.68591,0.68556,0.6856,73999998.0
2007-02-08 12:21:00,0.68544,0.68557,0.68508,0.68518,145499998.0
2007-02-08 12:22:00,0.6851,0.6851,0.68497,0.68504,31900000.0
2007-02-08 12:23:00,0.68499,0.68513,0.68489,0.68503,120699999.0
2007-02-08 12:24:00,0.68502,0.68509,0.68487,0.68509,88700000.0
2007-02-08 12:25:00,0.68508,0.68508,0.68499,0.685,61499999.0
2007-02-08 12:26:00,0.68498,0.68514,0.68492,0.68496,115500000.0
2007-02-08 12:27:00,0.68508,0.68508,0.6849,0.68503,88400000.0
2007-02-08 12:28:00,0.685,0.685,0.68478,0.68483,56000001.0
2007-02-08 12:29:00,0.68482,0.68505,0.68482,0.68484,67800000.0
2007-02-08 12:30:00,0.68474,0.68492,0.68473,0.68492,73300002.0
2007-02-08 12:31:00,0.685,0.685,0.68474,0.68496,123199999.0
2007-02-08 12:32:00,0.68505,0.68505,0.68481,0.68496,127599998.0
2007-02-08 12:33:00,0.68501,0.68501,0.68483,0.68483,68900000.0
2007-02-08 12:34:00,0.6849,0.68495,0.68457,0.6846,130099998.0
2007-02-08 12:35:00,0.6846,0.68473,0.68455,0.68473,98400002.0
2007-02-08 12:36:00,0.68465,0.68465,0.68432,0.68449,96400000.0
2007-02-08 12:37:00,0.68433,0.68437,0.68422,0.6843,60800000.0
2007-02-08 12:38:00,0.68432,0.68432,0.68402,0.68426,83800000.0
2007-02-08 12:39:00,0.68431,0.68446,0.68431,0.68445,57400000.0
2007-02-08 12:40:00,0.68437,0.68441,0.68408,0.68441,108200001.0
2007-02-08 12:41:00,0.68439,0.68451,0.68435,0.6844,83300002.0
2007-02-08 12:42:00,0.68431,0.68446,0.68428,0.68436,103999999.0
2007-02-08 12:43:00,0.68436,0.68444,0.6843,0.68433,146800001.0
2007-02-08 12:44:00,0.68429,0.6845,0.68426,0.6845,48900000.0
2007-02-08 12:45:00,0.68445,0.68453,0.68445,0.68449,63800000.0
2007-02-08 12:46:00,0.6845,0.68452,0.68437,0.68447,93300000.0
2007-02-08 12:47:00,0.6845,0.68454,0.68447,0.68454,59799998.0
2007-02-08 12:48:00,0.6845,0.6845,0.68433,0.68433,90100000.0
2007-02-08 12:49:00,0.68435,0.6844,0.68435,0.68438,12900000.0
2007-02-08 12:50:00,0.68438,0.68455,0.68437,0.68441,113400000.0
2007-02-08 12:51:00,0.68455,0.68455,0.68433,0.68445,75000000.0
2007-02-08 12:52:00,0.6844,0.68465,0.68438,0.68445,97699998.0
2007-02-08 12:53:00,0.68438,0.68455,0.68438,0.68455,71599999.0
2007-02-08 12:54:00,0.68455,0.68455,0.6845,0.6845,49000002.0
2007-02-08 12:55:00,0.68439,0.68454,0.68431,0.68445,153700001.0
2007-02-08 12:56:00,0.6845,0.6845,0.6844,0.6844,58000000.0
2007-02-08 12:57:00,0.68447,0.68453,0.68447,0.68453,55000000.0
2007-02-08 12:58:00,0.68423,0.68458,0.68408,0.68415,71399999.0
2007-02-08 12:59:00,0.68454,0.68454,0.6843,0.68432,103000001.0
2007-02-08 13:00:00,0.68454,0.68466,0.68437,0.68458,155699998.0
2007-02-08 13:01:00,0.68461,0.68467,0.68456,0.68465,90200000.0
2007-02-08 13:02:00,0.68459,0.6847,0.68455,0.68458,168299999.0
2007-02-08 13:03:00,0.68453,0.68458,0.68441,0.68458,68100001.0
2007-02-08 13:04:00,0.68454,0.68454,0.68436,0.68445,120199999.0
2007-02-08 13:05:00,0.68453,0.68458,0.6844,0.68455,115300001.0
2007-02-08 13:06:00,0.6845,0.68455,0.68445,0.68447,90700000.0
2007-02-08 13:07:00,0.6843,0.68455,0.6843,0.68455,101099999.0
2007-02-08 13:08:00,0.6843,0.68449,0.68422,0.68422,95600001.0
2007-02-08 13:09:00,0.68448,0.68461,0.68448,0.6845,110400002.0
2007-02-08 13:10:00,0.68457,0.68459,0.68453,0.68453,106000001.0
2007-02-08 13:11:00,0.68452,0.6846,0.68443,0.68443,98099999.0
2007-02-08 13:12:00,0.68452,0.68452,0.68436,0.68439,50900000.0
2007-02-08 13:13:00,0.6843,0.68456,0.6842,0.6842,133600001.0
2007-02-08 13:14:00,0.68431,0.68472,0.68431,0.68472,51600000.0
2007-02-08 13:15:00,0.6848,0.6848,0.68457,0.68459,115600003.0
2007-02-08 13:16:00,0.68448,0.68454,0.68429,0.68451,64500001.0
2007-02-08 13:17:00,0.68455,0.68459,0.6845,0.6845,38500000.0
2007-02-08 13:18:00,0.68477,0.68481,0.68419,0.68419,133599999.0
2007-02-08 13:19:00,0.68446,0.68459,0.68446,0.68456,52200000.0
2007-02-08 13:20:00,0.68463,0.68465,0.6845,0.6846,97300002.0
2007-02-08 13:21:00,0.68463,0.68463,0.68448,0.68448,39700000.0
2007-02-08 13:22:00,0.68422,0.68469,0.68422,0.68441,144700003.0
2007-02-08 13:23:00,0.68457,0.68463,0.68448,0.68457,110500000.0
2007-02-08 13:24:00,0.6845,0.68465,0.6844,0.6844,141800001.0
2007-02-08 13:25:00,0.68455,0.68455,0.6845,0.6845,61100000.0
2007-02-08 13:26:00,0.68461,0.6848,0.68452,0.6848,74100000.0
2007-02-08 13:27:00,0.68483,0.68483,0.68463,0.68463,56700000.0
2007-02-08 13:28:00,0.68456,0.68494,0.68456,0.68478,76700002.0
2007-02-08 13:29:00,0.68476,0.68496,0.68457,0.68476,102000000.0
2007-02-08 13:30:00,0.68465,0.68469,0.68454,0.6846,90600000.0
2007-02-08 13:31:00,0.6845,0.68466,0.68443,0.68466,61400000.0
2007-02-08 13:32:00,0.68443,0.68478,0.68438,0.68454,115399998.0
2007-02-08 13:33:00,0.68461,0.68461,0.68443,0.68443,59200000.0
2007-02-08 13:34:00,0.68439,0.68457,0.68437,0.68437,64699999.0
2007-02-08 13:35:00,0.68438,0.68448,0.6843,0.68436,81100000.0
2007-02-08 13:36:00,0.6844,0.68442,0.68432,0.68439,122400001.0
2007-02-08 13:37:00,0.68446,0.68452,0.68429,0.68437,64700000.0
2007-02-08 13:38:00,0.6846,0.68465,0.6846,0.68465,48200001.0
2007-02-08 13:39:00,0.68463,0.68463,0.68442,0.68442,72100000.0
2007-02-08 13:40:00,0.6844,0.68445,0.68435,0.68445,90299999.0
2007-02-08 13:41:00,0.68434,0.68454,0.68407,0.68426,182899998.0
2007-02-08 13:42:00,0.68444,0.68459,0.68444,0.68444,78000000.0
2007-02-08 13:43:00,0.68454,0.68455,0.6845,0.6845,53200000.0
2007-02-08 13:44:00,0.68448,0.6846,0.68433,0.68443,108700000.0
2007-02-08 13:45:00,0.68443,0.68451,0.68439,0.6845,90800000.0
2007-02-08 13:46:00,0.68447,0.68454,0.68441,0.68443,55500000.0
2007-02-08 13:47:00,0.68449,0.68473,0.68449,0.68473,65100000.0
2007-02-08 13:48:00,0.68474,0.68498,0.68474,0.68485,60000000.0
2007-02-08 13:49:00,0.68485,0.68499,0.68475,0.68484,114500000.0
2007-02-08 13:50:00,0.68487,0.68491,0.6848,0.68485,67100000.0
2007-02-08 13:51:00,0.6848,0.68495,0.68476,0.68495,91300000.0
2007-02-08 13:52:00,0.68484,0.68485,0.68458,0.68468,100700001.0
2007-02-08 13:53:00,0.68458,0.68464,0.68442,0.68457,137699999.0
2007-02-08 13:54:00,0.68453,0.68462,0.68446,0.68462,58000000.0
2007-02-08 13:55:00,0.68465,0.6847,0.68455,0.6846,56500000.0
2007-02-08 13:56:00,0.68458,0.68472,0.68453,0.68455,78399999.0
2007-02-08 13:57:00,0.68476,0.68483,0.68471,0.68471,76199999.0
2007-02-08 13:58:00,0.68465,0.68465,0.6846,0.6846,67099999.0
2007-02-08 13:59:00,0.68459,0.68476,0.68459,0.68463,59100000.0
2007-02-08 14:00:00,0.68472,0.68488,0.68457,0.68476,69200001.0
2007-02-08 14:01:00,0.68484,0.68494,0.68479,0.68487,85299999.0
2007-02-08 14:02:00,0.68493,0.68493,0.68472,0.6848,113500000.0
2007-02-08 14:03:00,0.6848,0.6848,0.6846,0.68476,78300000.0
2007-02-08 14:04:00,0.68478,0.68478,0.68458,0.68478,89600000.0
2007-02-08 14:05:00,0.68468,0.68468,0.68449,0.68464,102900000.0
2007-02-08 14:06:00,0.68458,0.68461,0.68436,0.68461,72600000.0
2007-02-08 14:07:00,0.68463,0.68466,0.68455,0.68466,54000000.0
2007-02-08 14:08:00,0.68454,0.68468,0.68451,0.68468,72999999.0
2007-02-08 14:09:00,0.68465,0.68465,0.68455,0.68455,122000000.0
2007-02-08 14:10:00,0.68461,0.68461,0.6845,0.6845,59500000.0
2007-02-08 14:11:00,0.68446,0.6845,0.68446,0.6845,34200000.0
2007-02-08 14:12:00,0.68455,0.68465,0.68455,0.68462,60300000.0
2007-02-08 14:13:00,0.6846,0.68465,0.6845,0.6846,52700000.0
2007-02-08 14:14:00,0.6846,0.68467,0.68455,0.6846,80500000.0
2007-02-08 14:15:00,0.68418,0.68456,0.68413,0.68447,149600003.0
2007-02-08 14:16:00,0.68457,0.68467,0.68457,0.68459,95800000.0
2007-02-08 14:17:00,0.68457,0.68457,0.68441,0.68457,122199998.0
2007-02-08 14:18:00,0.68456,0.68467,0.68453,0.68463,157799999.0
2007-02-08 14:19:00,0.6846,0.6847,0.68452,0.68457,145700001.0
2007-02-08 14:20:00,0.6845,0.68453,0.68448,0.68448,44699999.0
2007-02-08 14:21:00,0.68431,0.68434,0.68431,0.68434,16800000.0
2007-02-08 14:22:00,0.68429,0.68451,0.68429,0.68442,51500001.0
2007-02-08 14:23:00,0.68443,0.68455,0.68442,0.68452,58599998.0
2007-02-08 14:24:00,0.6845,0.68454,0.68443,0.68454,77700001.0
2007-02-08 14:25:00,0.68439,0.68456,0.68439,0.68448,77800000.0
2007-02-08 14:26:00,0.68443,0.68446,0.68443,0.68443,20700000.0
2007-02-08 14:27:00,0.68446,0.68446,0.68431,0.68445,101700001.0
2007-02-08 14:28:00,0.6845,0.6845,0.6845,0.6845,12800000.0
2007-02-08 14:29:00,0.68452,0.68453,0.68443,0.68446,102299999.0
2007-02-08 14:30:00,0.68453,0.68455,0.68444,0.68453,126400001.0
2007-02-08 14:31:00,0.68456,0.68458,0.68431,0.68435,163500003.0
2007-02-08 14:32:00,0.6845,0.68455,0.68442,0.6845,78100000.0
2007-02-08 14:33:00,0.68453,0.68453,0.68445,0.68446,103900002.0
2007-02-08 14:34:00,0.68455,0.68455,0.68435,0.68455,36700001.0
2007-02-08 14:35:00,0.68451,0.68455,0.68435,0.68443,93500000.0
2007-02-08 14:36:00,0.68449,0.68449,0.68431,0.68431,91599999.0
2007-02-08 14:37:00,0.68436,0.68444,0.68436,0.68444,24000000.0
2007-02-08 14:38:00,0.68461,0.68461,0.68436,0.68448,81199999.0
2007-02-08 14:39:00,0.68438,0.68453,0.68436,0.68453,115199998.0
2007-02-08 14:40:00,0.68452,0.68458,0.68441,0.68457,46900000.0
2007-02-08 14:41:00,0.68462,0.68462,0.68448,0.6845,88100000.0
2007-02-08 14:42:00,0.6845,0.68455,0.68435,0.68455,116899999.0
2007-02-08 14:43:00,0.68446,0.68455,0.6844,0.68455,109099999.0
2007-02-08 14:44:00,0.68444,0.68448,0.68443,0.68444,135200003.0
2007-02-08 14:45:00,0.68438,0.68447,0.68436,0.6844,132100001.0
2007-02-08 14:46:00,0.68442,0.68451,0.68442,0.68447,57000000.0
2007-02-08 14:47:00,0.68421,0.68494,0.68418,0.68446,154499999.0
2007-02-08 14:48:00,0.68454,0.68454,0.68452,0.68454,47200000.0
2007-02-08 14:49:00,0.68456,0.68456,0.68445,0.68447,83800000.0
2007-02-08 14:50:00,0.68445,0.68452,0.68443,0.68443,57800000.0
2007-02-08 14:51:00,0.68447,0.68455,0.6844,0.6845,70100001.0
2007-02-08 14:52:00,0.68446,0.68449,0.68437,0.68437,66399999.0
2007-02-08 14:53:00,0.68448,0.68451,0.68431,0.68445,134200001.0
2007-02-08 14:54:00,0.68435,0.68451,0.68434,0.68451,64800001.0
2007-02-08 14:55:00,0.68455,0.68462,0.6845,0.6845,87600001.0
2007-02-08 14:56:00,0.68446,0.68452,0.68446,0.68448,113399999.0
2007-02-08 14:57:00,0.68455,0.6846,0.68453,0.68455,60499998.0
2007-02-08 14:58:00,0.68425,0.6844,0.68411,0.68431,148800001.0
2007-02-08 14:59:00,0.68455,0.68455,0.68446,0.68455,93299997.0
2007-02-08 15:00:00,0.6846,0.68465,0.68455,0.6846,43700000.0
2007-02-08 15:01:00,0.68457,0.68462,0.68447,0.6846,141600000.0
2007-02-08 15:02:00,0.68465,0.68465,0.68448,0.68448,94000001.0
2007-02-08 15:03:00,0.68453,0.6846,0.6845,0.6846,72200000.0
2007-02-08 15:04:00,0.68467,0.68467,0.68456,0.68463,136999999.0
2007-02-08 15:05:00,0.68465,0.68473,0.6846,0.68468,75100001.0
2007-02-08 15:06:00,0.68473,0.68474,0.6846,0.68466,90100000.0
2007-02-08 15:07:00,0.6847,0.68476,0.68462,0.68462,105300001.0
2007-02-08 15:08:00,0.68465,0.68475,0.68451,0.68451,166099996.0
2007-02-08 15:09:00,0.6848,0.68495,0.68479,0.68481,139099998.0
2007-02-08 15:10:00,0.68493,0.68512,0.68493,0.68508,76800000.0
2007-02-08 15:11:00,0.68501,0.68501,0.68495,0.68495,72500001.0
2007-02-08 15:12:00,0.68495,0.68495,0.68477,0.68477,104800001.0
2007-02-08 15:13:00,0.68473,0.68479,0.68468,0.68479,86099998.0
2007-02-08 15:14:00,0.68491,0.68491,0.68464,0.68475,68500000.0
2007-02-08 15:15:00,0.68485,0.68495,0.68485,0.68491,37300000.0
2007-02-08 15:16:00,0.68481,0.68492,0.68477,0.68492,92800000.0
2007-02-08 15:17:00,0.68486,0.68491,0.68474,0.68491,63400000.0
2007-02-08 15:18:00,0.68487,0.68491,0.68477,0.68477,47900000.0
2007-02-08 15:19:00,0.68482,0.68483,0.68472,0.6848,106999999.0
2007-02-08 15:20:00,0.68483,0.68493,0.68479,0.68493,71100000.0
2007-02-08 15:21:00,0.68493,0.68493,0.68485,0.68485,66200001.0
2007-02-08 15:22:00,0.68492,0.68493,0.68492,0.68493,25099999.0
2007-02-08 15:23:00,0.68499,0.68504,0.68488,0.68495,72300001.0
2007-02-08 15:24:00,0.68503,0.68503,0.68474,0.68502,150700001.0
2007-02-08 15:25:00,0.68518,0.68522,0.68511,0.68515,122000000.0
2007-02-08 15:26:00,0.68519,0.68532,0.6851,0.68519,71499999.0
2007-02-08 15:27:00,0.68511,0.68536,0.68511,0.68535,66900001.0
2007-02-08 15:28:00,0.68534,0.68545,0.68527,0.6853,58999999.0
2007-02-08 15:29:00,0.68527,0.68542,0.68524,0.68537,73800000.0
2007-02-08 15:30:00,0.6854,0.68541,0.68522,0.6853,108500001.0
2007-02-08 15:31:00,0.68535,0.68535,0.68525,0.68535,86500001.0
2007-02-08 15:32:00,0.6854,0.68548,0.68537,0.68545,86099997.0
2007-02-08 15:33:00,0.68542,0.68556,0.68525,0.68538,121200000.0
2007-02-08 15:34:00,0.68542,0.68551,0.68531,0.68532,80899999.0
2007-02-08 15:35:00,0.68536,0.68553,0.68532,0.68553,111999999.0
2007-02-08 15:36:00,0.68549,0.68554,0.68546,0.68554,71400000.0
2007-02-08 15:37:00,0.68556,0.68556,0.68531,0.68531,107500001.0
2007-02-08 15:38:00,0.68545,0.68545,0.68533,0.68533,12000000.0
2007-02-08 15:39:00,0.68526,0.68526,0.68495,0.68495,135499999.0
2007-02-08 15:40:00,0.68491,0.68506,0.68478,0.68478,133799998.0
2007-02-08 15:41:00,0.68498,0.68508,0.68485,0.685,109899999.0
2007-02-08 15:42:00,0.68491,0.68509,0.6849,0.68495,105899999.0
2007-02-08 15:43:00,0.68491,0.68491,0.68478,0.68488,90400000.0
2007-02-08 15:44:00,0.685,0.68517,0.685,0.68505,96200000.0
2007-02-08 15:45:00,0.68497,0.68502,0.68491,0.68502,42300000.0
2007-02-08 15:46:00,0.68513,0.68522,0.685,0.685,47100001.0
2007-02-08 15:47:00,0.6851,0.6851,0.68501,0.68501,58100000.0
2007-02-08 15:48:00,0.68494,0.68514,0.68494,0.68507,174100000.0
2007-02-08 15:49:00,0.6851,0.68533,0.68504,0.68533,126099997.0
2007-02-08 15:50:00,0.68527,0.68527,0.68523,0.68523,41100000.0
2007-02-08 15:51:00,0.6852,0.6853,0.68511,0.6853,61100000.0
2007-02-08 15:52:00,0.68517,0.6854,0.68498,0.68513,108499996.0
2007-02-08 15:53:00,0.68512,0.68515,0.68503,0.68515,80300000.0
2007-02-08 15:54:00,0.6851,0.68531,0.6851,0.6852,46000000.0
2007-02-08 15:55:00,0.68512,0.68512,0.68492,0.68501,64500000.0
2007-02-08 15:56:00,0.68496,0.68498,0.68486,0.68492,61400000.0
2007-02-08 15:57:00,0.68504,0.68518,0.68504,0.68512,85899999.0
2007-02-08 15:58:00,0.68521,0.68521,0.68519,0.68519,26299999.0
2007-02-08 15:59:00,0.68516,0.68529,0.68516,0.68529,71400000.0
2007-02-08 16:00:00,0.68521,0.68537,0.68521,0.68537,48500000.0
2007-02-08 16:01:00,0.68561,0.68606,0.68561,0.68603,69200001.0
2007-02-08 16:02:00,0.68595,0.68595,0.68578,0.68578,78100000.0
2007-02-08 16:03:00,0.68577,0.68577,0.68542,0.68572,116999999.0
2007-02-08 16:04:00,0.68576,0.68576,0.68555,0.68574,53500000.0
2007-02-08 16:05:00,0.68563,0.68563,0.68545,0.68562,85200002.0
2007-02-08 16:06:00,0.68558,0.68558,0.68517,0.68538,74700000.0
2007-02-08 16:07:00,0.68551,0.68566,0.68542,0.68544,161299999.0
2007-02-08 16:08:00,0.68552,0.6856,0.68547,0.68548,87199999.0
2007-02-08 16:09:00,0.68541,0.68548,0.68536,0.68541,86100001.0
2007-02-08 16:10:00,0.68527,0.68547,0.68527,0.68547,35599999.0
2007-02-08 16:11:00,0.68529,0.68533,0.68511,0.68533,68599999.0
2007-02-08 16:12:00,0.68536,0.68547,0.68536,0.68544,100700000.0
2007-02-08 16:13:00,0.68528,0.68528,0.6851,0.6851,94899999.0
2007-02-08 16:14:00,0.68528,0.68528,0.68498,0.68498,71900000.0
2007-02-08 16:15:00,0.68503,0.68523,0.68494,0.68523,119500001.0
2007-02-08 16:16:00,0.68551,0.68557,0.68531,0.68546,94000001.0
2007-02-08 16:17:00,0.68545,0.68568,0.68545,0.68568,124100003.0
2007-02-08 16:18:00,0.68563,0.68576,0.6855,0.68568,47400000.0
2007-02-08 16:19:00,0.68565,0.68579,0.68557,0.68572,133400001.0
2007-02-08 16:20:00,0.68578,0.68588,0.68573,0.68578,69900000.0
2007-02-08 16:21:00,0.68572,0.6858,0.68563,0.68578,73500000.0
2007-02-08 16:22:00,0.68579,0.68579,0.6857,0.6857,108999999.0
2007-02-08 16:23:00,0.68567,0.68578,0.68567,0.68573,50900000.0
2007-02-08 16:24:00,0.68577,0.68577,0.68568,0.6857,55100000.0
2007-02-08 16:25:00,0.68568,0.68573,0.68564,0.68573,117100000.0
2007-02-08 16:26:00,0.6856,0.68593,0.6854,0.6854,82200000.0
2007-02-08 16:27:00,0.68572,0.68572,0.68553,0.68566,63800000.0
2007-02-08 16:28:00,0.68545,0.68579,0.68545,0.68579,110199998.0
2007-02-08 16:29:00,0.68581,0.68581,0.68562,0.68565,93200000.0
2007-02-08 16:30:00,0.68557,0.68569,0.68553,0.68559,103699995.0
2007-02-08 16:31:00,0.6857,0.68583,0.6857,0.68583,79900000.0
2007-02-08 16:32:00,0.68586,0.68586,0.6857,0.6857,118000001.0
2007-02-08 16:33:00,0.68574,0.68583,0.68566,0.68583,145200001.0
2007-02-08 16:34:00,0.68578,0.68583,0.6857,0.6857,135400001.0
2007-02-08 16:35:00,0.68557,0.68557,0.68527,0.68538,61900000.0
2007-02-08 16:36:00,0.68538,0.68556,0.68538,0.68555,68200000.0
2007-02-08 16:37:00,0.68548,0.6856,0.68548,0.68554,36700000.0
2007-02-08 16:38:00,0.68567,0.68574,0.68564,0.68565,74700000.0
2007-02-08 16:39:00,0.68568,0.68573,0.68561,0.68565,142900000.0
2007-02-08 16:40:00,0.68562,0.68578,0.6856,0.68564,86600000.0
2007-02-08 16:41:00,0.68563,0.68563,0.68552,0.68562,60399999.0
2007-02-08 16:42:00,0.68569,0.68571,0.68569,0.68571,30299999.0
2007-02-08 16:43:00,0.6857,0.68575,0.6857,0.6857,57400000.0
2007-02-08 16:44:00,0.68575,0.6858,0.68565,0.68565,63600001.0
2007-02-08 16:45:00,0.68578,0.68583,0.68574,0.68574,155999999.0
2007-02-08 16:46:00,0.68567,0.68576,0.6854,0.68559,123500001.0
2007-02-08 16:47:00,0.68584,0.68584,0.68568,0.68571,112100001.0
2007-02-08 16:48:00,0.68577,0.68583,0.68572,0.68583,118300001.0
2007-02-08 16:49:00,0.68587,0.68593,0.68587,0.68593,19900000.0
2007-02-08 16:50:00,0.68591,0.68599,0.68583,0.68595,119000000.0
2007-02-08 16:51:00,0.68597,0.68599,0.68579,0.68579,72199999.0
2007-02-08 16:52:00,0.68597,0.68601,0.68592,0.68593,106500001.0
2007-02-08 16:53:00,0.68592,0.686,0.68592,0.68594,51799999.0
2007-02-08 16:54:00,0.68584,0.68602,0.68584,0.68602,125499997.0
2007-02-08 16:55:00,0.68603,0.6861,0.68595,0.68605,167799999.0
2007-02-08 16:56:00,0.68598,0.68598,0.68581,0.68581,63800001.0
2007-02-08 16:57:00,0.68581,0.68581,0.68564,0.68575,75999999.0
2007-02-08 16:58:00,0.68563,0.68569,0.68551,0.6856,106100001.0
2007-02-08 16:59:00,0.68545,0.68562,0.68536,0.68541,101399999.0
2007-02-08 17:00:00,0.68533,0.68546,0.68529,0.68529,124600001.0
2007-02-08 17:01:00,0.6854,0.68545,0.68532,0.68532,102899998.0
2007-02-08 17:02:00,0.68531,0.68531,0.68499,0.68499,99200001.0
2007-02-08 17:03:00,0.68517,0.68535,0.68507,0.68512,152900003.0
2007-02-08 17:04:00,0.68501,0.68508,0.685,0.68508,100100000.0
2007-02-08 17:05:00,0.68507,0.68511,0.68494,0.68498,116400000.0
2007-02-08 17:06:00,0.68499,0.6851,0.68491,0.6851,86899999.0
2007-02-08 17:07:00,0.68525,0.6853,0.68516,0.68519,44400000.0
2007-02-08 17:08:00,0.68521,0.68527,0.68505,0.68505,77000000.0
2007-02-08 17:09:00,0.68523,0.68532,0.68519,0.68532,78100000.0
2007-02-08 17:10:00,0.68518,0.68518,0.68495,0.68495,28599999.0
2007-02-08 17:11:00,0.68505,0.6851,0.68473,0.68497,120300000.0
2007-02-08 17:12:00,0.68497,0.68504,0.68493,0.68497,95499998.0
2007-02-08 17:13:00,0.68507,0.68508,0.68493,0.68493,125000000.0
2007-02-08 17:14:00,0.68481,0.68502,0.68481,0.68502,58200000.0
2007-02-08 17:15:00,0.68503,0.68503,0.6849,0.6849,42700000.0
2007-02-08 17:16:00,0.68495,0.68513,0.68495,0.68504,72400000.0
2007-02-08 17:17:00,0.68495,0.68505,0.68495,0.685,83000000.0
2007-02-08 17:18:00,0.68507,0.6851,0.68502,0.68502,114399999.0
2007-02-08 17:19:00,0.68502,0.68507,0.68491,0.68491,73800000.0
2007-02-08 17:20:00,0.68505,0.68507,0.68494,0.68503,99500000.0
2007-02-08 17:21:00,0.68506,0.68521,0.68498,0.68521,80800000.0
2007-02-08 17:22:00,0.68522,0.68543,0.68522,0.68543,28400000.0
2007-02-08 17:23:00,0.68557,0.68573,0.68548,0.68573,84099999.0
2007-02-08 17:24:00,0.68562,0.68586,0.68562,0.68586,125000000.0
2007-02-08 17:25:00,0.68581,0.68581,0.68569,0.68581,85700000.0
2007-02-08 17:26:00,0.68585,0.68592,0.68578,0.68578,43999999.0
2007-02-08 17:27:00,0.68579,0.68579,0.68543,0.68558,119200000.0
2007-02-08 17:28:00,0.68545,0.68557,0.68545,0.68557,86799999.0
2007-02-08 17:29:00,0.6857,0.68575,0.6856,0.68575,76500000.0
2007-02-08 17:30:00,0.68582,0.68583,0.68571,0.68577,60600000.0
2007-02-08 17:31:00,0.68575,0.6859,0.68575,0.6858,100699999.0
2007-02-08 17:32:00,0.68573,0.68573,0.68559,0.68559,109700002.0
2007-02-08 17:33:00,0.68555,0.68555,0.68541,0.68548,35300000.0
2007-02-08 17:34:00,0.68553,0.68563,0.68536,0.68536,82499999.0
2007-02-08 17:35:00,0.68527,0.6853,0.68518,0.68529,95199998.0
2007-02-08 17:36:00,0.6852,0.6852,0.68502,0.68505,89200000.0
2007-02-08 17:37:00,0.68507,0.68512,0.68507,0.68511,49599999.0
2007-02-08 17:38:00,0.68512,0.68534,0.68508,0.68515,107700001.0
2007-02-08 17:39:00,0.68521,0.68545,0.68521,0.68545,62600000.0
2007-02-08 17:40:00,0.68534,0.68534,0.68525,0.6853,56400001.0
2007-02-08 17:41:00,0.68528,0.68535,0.68521,0.68534,118799999.0
2007-02-08 17:42:00,0.68526,0.68534,0.6852,0.68532,142800001.0
2007-02-08 17:43:00,0.68534,0.68553,0.68534,0.68549,102900001.0
2007-02-08 17:44:00,0.68558,0.6856,0.68533,0.68538,87099999.0
2007-02-08 17:45:00,0.68542,0.68542,0.68517,0.68525,117900003.0
2007-02-08 17:46:00,0.68525,0.68525,0.68525,0.68525,19900000.0
2007-02-08 17:47:00,0.68522,0.68522,0.68487,0.68499,84400000.0
2007-02-08 17:48:00,0.68508,0.68521,0.68507,0.68521,105099997.0
2007-02-08 17:49:00,0.68522,0.68537,0.68514,0.68522,108400000.0
2007-02-08 17:50:00,0.6852,0.68527,0.68516,0.68522,66499999.0
2007-02-08 17:51:00,0.6852,0.68535,0.68516,0.68519,71200000.0
2007-02-08 17:52:00,0.68505,0.6851,0.68505,0.6851,19800000.0
2007-02-08 17:53:00,0.68515,0.68533,0.68514,0.68533,96399999.0
2007-02-08 17:54:00,0.68531,0.68536,0.68531,0.68531,50399999.0
2007-02-08 17:55:00,0.68519,0.68532,0.68519,0.68532,47000000.0
2007-02-08 17:56:00,0.68526,0.68536,0.68514,0.68528,128400000.0
2007-02-08 17:57:00,0.68529,0.68529,0.68518,0.68518,58399999.0
2007-02-08 17:58:00,0.68527,0.68533,0.68524,0.68524,123500000.0
2007-02-08 17:59:00,0.68509,0.68509,0.68475,0.6849,162700001.0
2007-02-08 18:00:00,0.68484,0.68497,0.6848,0.68491,104000000.0
2007-02-08 18:01:00,0.6849,0.68507,0.68481,0.68507,102700000.0
2007-02-08 18:02:00,0.68516,0.68516,0.68506,0.68506,51300001.0
2007-02-08 18:03:00,0.68504,0.68528,0.68503,0.68528,242600000.0
2007-02-08 18:04:00,0.6853,0.68535,0.68525,0.6853,147600001.0
2007-02-08 18:05:00,0.68533,0.68536,0.68518,0.68519,302599999.0
2007-02-08 18:06:00,0.68528,0.6853,0.68516,0.6852,132799999.0
2007-02-08 18:07:00,0.68507,0.68514,0.68497,0.685,233600003.0
2007-02-08 18:08:00,0.68493,0.68517,0.68493,0.68513,63500000.0
2007-02-08 18:09:00,0.68514,0.68522,0.68493,0.68522,254899999.0
2007-02-08 18:10:00,0.68512,0.68512,0.68498,0.68502,125499999.0
2007-02-08 18:11:00,0.68507,0.68508,0.68499,0.685,82700000.0
2007-02-08 18:12:00,0.6851,0.6851,0.68495,0.685,52000000.0
2007-02-08 18:13:00,0.6852,0.6852,0.6852,0.6852,29500000.0
2007-02-08 18:14:00,0.68538,0.68551,0.68536,0.68551,84900000.0
2007-02-08 18:15:00,0.68545,0.68547,0.68527,0.6854,169299998.0
2007-02-08 18:16:00,0.68538,0.68541,0.68521,0.68521,339499998.0
2007-02-08 18:17:00,0.68516,0.68549,0.68516,0.68549,104300000.0
2007-02-08 18:18:00,0.68545,0.68566,0.68543,0.68552,363600000.0
2007-02-08 18:19:00,0.68554,0.68592,0.68553,0.68582,248699997.0
2007-02-08 18:20:00,0.6858,0.6859,0.68573,0.68584,102900000.0
2007-02-08 18:21:00,0.6858,0.68585,0.6858,0.68585,165600000.0
2007-02-08 18:22:00,0.68584,0.68594,0.68582,0.6859,106099999.0
2007-02-08 18:23:00,0.68592,0.68624,0.68586,0.68624,278400000.0
2007-02-08 18:24:00,0.68636,0.68648,0.68628,0.6864,269900000.0
2007-02-08 18:25:00,0.68634,0.68634,0.68599,0.68599,128600000.0
2007-02-08 18:26:00,0.68595,0.68612,0.68595,0.68612,151700000.0
2007-02-08 18:27:00,0.68594,0.68595,0.68575,0.68595,332900000.0
2007-02-08 18:28:00,0.6859,0.68599,0.68577,0.68585,202000001.0
2007-02-08 18:29:00,0.68574,0.68609,0.6856,0.68603,242299998.0
2007-02-08 18:30:00,0.68584,0.68586,0.68576,0.68586,65300001.0
2007-02-08 18:31:00,0.6858,0.68584,0.68574,0.6858,192700000.0
2007-02-08 18:32:00,0.68585,0.686,0.68585,0.68598,45499999.0
2007-02-08 18:33:00,0.68605,0.68605,0.6859,0.68592,187599999.0
2007-02-08 18:34:00,0.68597,0.68598,0.68591,0.68592,93299998.0
2007-02-08 18:35:00,0.68597,0.68599,0.6859,0.6859,86900000.0
2007-02-08 18:36:00,0.68598,0.68604,0.6858,0.6858,151499999.0
2007-02-08 18:37:00,0.68579,0.68599,0.68577,0.68599,75800000.0
2007-02-08 18:38:00,0.68591,0.68618,0.68573,0.6859,134499998.0
2007-02-08 18:39:00,0.68591,0.68634,0.6857,0.68601,318299999.0
2007-02-08 18:40:00,0.68599,0.68599,0.68579,0.68598,103000001.0
2007-02-08 18:41:00,0.68589,0.68607,0.68573,0.68575,287400000.0
2007-02-08 18:42:00,0.68573,0.6858,0.68565,0.6858,114699999.0
2007-02-08 18:43:00,0.68584,0.68594,0.68536,0.6857,699299993.0
2007-02-08 18:44:00,0.68578,0.68578,0.6856,0.68573,268900003.0
2007-02-08 18:45:00,0.68585,0.68601,0.6858,0.68588,375099996.0
2007-02-08 18:46:00,0.6858,0.68585,0.68574,0.68575,134100000.0
2007-02-08 18:47:00,0.68587,0.68601,0.68556,0.68577,116100000.0
2007-02-08 18:48:00,0.68574,0.68594,0.68544,0.68544,153500003.0
2007-02-08 18:49:00,0.6856,0.68575,0.68538,0.68538,169500001.0
2007-02-08 18:50:00,0.68539,0.6855,0.68532,0.6855,120100000.0
2007-02-08 18:51:00,0.68565,0.68587,0.68565,0.68569,97000001.0
2007-02-08 18:52:00,0.6857,0.68588,0.68569,0.68586,97200000.0
2007-02-08 18:53:00,0.68591,0.68591,0.68573,0.68583,118999999.0
2007-02-08 18:54:00,0.68588,0.68608,0.68583,0.68583,104900001.0
2007-02-08 18:55:00,0.6859,0.686,0.68587,0.68598,163999999.0
2007-02-08 18:56:00,0.68597,0.68597,0.68581,0.68581,90399999.0
2007-02-08 18:57:00,0.68578,0.68578,0.68561,0.68568,96600001.0
2007-02-08 18:58:00,0.68575,0.68592,0.68575,0.68592,93600002.0
2007-02-08 18:59:00,0.68585,0.68595,0.68585,0.68595,178600000.0
2007-02-08 19:00:00,0.6859,0.68596,0.68582,0.68596,117200001.0
2007-02-08 19:01:00,0.68607,0.68613,0.68598,0.68598,59900001.0
2007-02-08 19:02:00,0.686,0.686,0.6859,0.686,92500000.0
2007-02-08 19:03:00,0.68595,0.68605,0.68595,0.686,169000001.0
2007-02-08 19:04:00,0.68595,0.6861,0.6859,0.6859,140199998.0
2007-02-08 19:05:00,0.68588,0.6863,0.68581,0.68627,72899999.0
2007-02-08 19:06:00,0.68604,0.68642,0.68582,0.68609,162199998.0
2007-02-08 19:07:00,0.68609,0.68623,0.68596,0.68599,318400000.0
2007-02-08 19:08:00,0.68604,0.68607,0.68592,0.68607,159100001.0
2007-02-08 19:09:00,0.68605,0.68614,0.68601,0.68605,154000002.0
2007-02-08 19:10:00,0.68586,0.68637,0.68579,0.68633,119999998.0
2007-02-08 19:11:00,0.686,0.68625,0.68594,0.68595,119900000.0
2007-02-08 19:12:00,0.68611,0.68613,0.68604,0.68609,94599998.0
2007-02-08 19:13:00,0.68649,0.68649,0.68597,0.68597,113299999.0
2007-02-08 19:14:00,0.68621,0.6863,0.68621,0.68621,113299998.0
2007-02-08 19:15:00,0.68622,0.68635,0.68618,0.68635,141900000.0
2007-02-08 19:16:00,0.6862,0.68657,0.68595,0.68657,89299998.0
2007-02-08 19:17:00,0.6863,0.6863,0.68597,0.68601,79999999.0
2007-02-08 19:18:00,0.68611,0.6864,0.68611,0.68635,80599999.0
2007-02-08 19:19:00,0.68626,0.6864,0.68626,0.68628,78900001.0
2007-02-08 19:20:00,0.68629,0.68644,0.68629,0.68644,98900000.0
2007-02-08 19:21:00,0.6865,0.68655,0.6864,0.6865,152499999.0
2007-02-08 19:22:00,0.68653,0.6869,0.68653,0.68666,112100000.0
2007-02-08 19:23:00,0.68654,0.68668,0.68654,0.68668,63700000.0
2007-02-08 19:24:00,0.68675,0.68677,0.6867,0.6867,62900000.0
2007-02-08 19:25:00,0.68672,0.68678,0.68666,0.68678,89600000.0
2007-02-08 19:26:00,0.68676,0.687,0.68676,0.687,70199998.0
2007-02-08 19:27:00,0.68696,0.68702,0.68675,0.68687,144699998.0
2007-02-08 19:28:00,0.68703,0.68703,0.68628,0.68628,159099998.0
2007-02-08 19:29:00,0.68628,0.68648,0.68628,0.68648,44200000.0
2007-02-08 19:30:00,0.6866,0.6866,0.68633,0.6864,155699999.0
2007-02-08 19:31:00,0.68641,0.68652,0.68631,0.68652,56600000.0
2007-02-08 19:32:00,0.6866,0.68679,0.68657,0.68667,124599999.0
2007-02-08 19:33:00,0.68665,0.68675,0.68665,0.68675,50200000.0
2007-02-08 19:34:00,0.68675,0.68678,0.68662,0.68675,163699999.0
2007-02-08 19:35:00,0.68672,0.68672,0.68655,0.68671,153300001.0
2007-02-08 19:36:00,0.6867,0.68671,0.6866,0.68665,175999999.0
2007-02-08 19:37:00,0.68643,0.68684,0.68642,0.68652,94400001.0
2007-02-08 19:38:00,0.68665,0.68665,0.68657,0.6866,61399999.0
2007-02-08 19:39:00,0.68665,0.68668,0.68658,0.6866,172100000.0
2007-02-08 19:40:00,0.68671,0.68676,0.68667,0.6867,111699999.0
2007-02-08 19:41:00,0.68672,0.68688,0.68665,0.68672,68000000.0
2007-02-08 19:42:00,0.6867,0.68678,0.68667,0.68667,82700000.0
2007-02-08 19:43:00,0.68668,0.68673,0.68662,0.68664,108699997.0
2007-02-08 19:44:00,0.68675,0.68688,0.68663,0.68677,122499999.0
2007-02-08 19:45:00,0.68681,0.68696,0.68681,0.68685,67600000.0
2007-02-08 19:46:00,0.68688,0.68699,0.68682,0.68695,92999999.0
2007-02-08 19:47:00,0.68656,0.68704,0.68656,0.68667,152000001.0
2007-02-08 19:48:00,0.68681,0.68695,0.68678,0.68686,114300000.0
2007-02-08 19:49:00,0.68674,0.6868,0.6865,0.6865,124399997.0
2007-02-08 19:50:00,0.68675,0.68683,0.68674,0.68679,101200001.0
2007-02-08 19:51:00,0.68682,0.68683,0.68672,0.68673,102800000.0
2007-02-08 19:52:00,0.68673,0.68682,0.68668,0.68682,140599999.0
2007-02-08 19:53:00,0.68685,0.68685,0.68669,0.68678,126899998.0
2007-02-08 19:54:00,0.68678,0.6869,0.68678,0.68678,116099999.0
2007-02-08 19:55:00,0.68669,0.68688,0.68669,0.68686,221500000.0
2007-02-08 19:56:00,0.68687,0.68687,0.68665,0.68665,280500000.0
2007-02-08 19:57:00,0.68668,0.68679,0.68668,0.68675,119800000.0
2007-02-08 19:58:00,0.68678,0.68678,0.68665,0.6867,168799999.0
2007-02-08 19:59:00,0.6867,0.68675,0.68665,0.68665,107800000.0
2007-02-08 20:00:00,0.68666,0.68671,0.68653,0.68653,260799998.0
2007-02-08 20:01:00,0.6867,0.68681,0.6865,0.68655,134500001.0
2007-02-08 20:02:00,0.68675,0.68675,0.6867,0.6867,74100000.0
2007-02-08 20:03:00,0.68674,0.68686,0.68638,0.68657,88400000.0
2007-02-08 20:04:00,0.6867,0.6867,0.68646,0.68651,152700001.0
2007-02-08 20:05:00,0.68653,0.68657,0.68634,0.68657,153499999.0
2007-02-08 20:06:00,0.68658,0.68658,0.68636,0.68646,365700001.0
2007-02-08 20:07:00,0.6864,0.6864,0.68624,0.68624,135900000.0
2007-02-08 20:08:00,0.68632,0.68642,0.68632,0.68641,58800001.0
2007-02-08 20:09:00,0.6864,0.68658,0.68623,0.68653,123500002.0
2007-02-08 20:10:00,0.68649,0.6868,0.68649,0.6868,175100000.0
2007-02-08 20:11:00,0.68675,0.68675,0.68649,0.68649,58000000.0
2007-02-08 20:12:00,0.68658,0.68665,0.68651,0.6866,50199999.0
2007-02-08 20:13:00,0.68673,0.68683,0.68646,0.6867,82600001.0
2007-02-08 20:14:00,0.68676,0.68676,0.68656,0.68663,140899999.0
2007-02-08 20:15:00,0.68649,0.68661,0.68647,0.68651,119600000.0
2007-02-08 20:16:00,0.68655,0.68665,0.68645,0.68645,353699999.0
2007-02-08 20:17:00,0.68641,0.6866,0.68641,0.6866,182600001.0
2007-02-08 20:18:00,0.6866,0.68665,0.68652,0.68665,89300000.0
2007-02-08 20:19:00,0.68663,0.68663,0.68652,0.68662,50800001.0
2007-02-08 20:20:00,0.68666,0.68666,0.68646,0.6865,94799999.0
2007-02-08 20:21:00,0.68654,0.68663,0.68654,0.68663,76300000.0
2007-02-08 20:22:00,0.68665,0.68665,0.6866,0.68665,107300000.0
2007-02-08 20:23:00,0.68665,0.68668,0.6865,0.68663,92200001.0
2007-02-08 20:24:00,0.68657,0.68663,0.68629,0.68663,133000001.0
2007-02-08 20:25:00,0.6867,0.68684,0.6867,0.68679,131699999.0
2007-02-08 20:26:00,0.68697,0.68703,0.68689,0.68692,56400001.0
2007-02-08 20:27:00,0.68681,0.68688,0.68668,0.68673,92999999.0
2007-02-08 20:28:00,0.68668,0.68681,0.68668,0.68681,67600000.0
2007-02-08 20:29:00,0.6868,0.68683,0.6866,0.6866,273800001.0
2007-02-08 20:30:00,0.68658,0.68673,0.68656,0.68673,225300000.0
2007-02-08 20:31:00,0.6867,0.68674,0.68662,0.68674,223200001.0
2007-02-08 20:32:00,0.68666,0.68679,0.68664,0.68664,75600001.0
2007-02-08 20:33:00,0.68657,0.6866,0.68642,0.68642,216800000.0
2007-02-08 20:34:00,0.68648,0.68672,0.68648,0.68672,129499999.0
2007-02-08 20:35:00,0.68675,0.68699,0.68648,0.68648,128699999.0
2007-02-08 20:36:00,0.68648,0.68658,0.68632,0.68635,161399999.0
2007-02-08 20:37:00,0.68669,0.68685,0.68667,0.68672,236099997.0
2007-02-08 20:38:00,0.68664,0.68676,0.68664,0.6867,174500001.0
2007-02-08 20:39:00,0.6867,0.68675,0.6867,0.68675,68699999.0
2007-02-08 20:40:00,0.68657,0.687,0.68635,0.68669,200600000.0
2007-02-08 20:41:00,0.68685,0.68714,0.68635,0.68714,109400000.0
2007-02-08 20:42:00,0.68672,0.68679,0.68666,0.68679,76100001.0
2007-02-08 20:43:00,0.68671,0.68719,0.68666,0.68693,79500000.0
2007-02-08 20:44:00,0.68694,0.68712,0.68652,0.68676,169700000.0
2007-02-08 20:45:00,0.6868,0.68685,0.68673,0.68675,48800000.0
2007-02-08 20:46:00,0.68665,0.6871,0.68653,0.68653,140799998.0
2007-02-08 20:47:00,0.6868,0.68685,0.6868,0.68682,61500001.0
2007-02-08 20:48:00,0.68674,0.68682,0.68668,0.68668,50299999.0
2007-02-08 20:49:00,0.68675,0.68685,0.6867,0.6868,120499998.0
2007-02-08 20:50:00,0.68663,0.68694,0.68641,0.68661,210400000.0
2007-02-08 20:51:00,0.68674,0.6868,0.68673,0.68673,95699998.0
2007-02-08 20:52:00,0.68667,0.68671,0.68656,0.68656,148100000.0
2007-02-08 20:53:00,0.68673,0.68713,0.68647,0.68671,343599998.0
2007-02-08 20:54:00,0.6866,0.68665,0.68655,0.68665,183000001.0
2007-02-08 20:55:00,0.68655,0.6866,0.68655,0.6866,38199999.0
2007-02-08 20:56:00,0.68656,0.68667,0.68633,0.68656,132300000.0
2007-02-08 20:57:00,0.68655,0.68664,0.68644,0.68652,71400000.0
2007-02-08 20:58:00,0.68639,0.68639,0.6857,0.6857,244499999.0
2007-02-08 20:59:00,0.6857,0.68595,0.68536,0.68536,190300001.0
2007-02-08 21:00:00,0.68519,0.68519,0.68411,0.68411,175000000.0
2007-02-08 21:01:00,0.68404,0.68448,0.68404,0.68448,93500000.0
2007-02-08 21:02:00,0.68452,0.68491,0.68446,0.68491,75400001.0
2007-02-08 21:03:00,0.68507,0.68507,0.68482,0.68486,106400000.0
2007-02-08 21:04:00,0.6848,0.68486,0.68477,0.68477,59300000.0
2007-02-08 21:05:00,0.68499,0.68582,0.68499,0.68582,86099999.0
2007-02-08 21:06:00,0.68587,0.68601,0.68577,0.68587,177599997.0
2007-02-08 21:07:00,0.68592,0.68592,0.68581,0.68581,78299998.0
2007-02-08 21:08:00,0.68579,0.68579,0.6849,0.6849,129899999.0
2007-02-08 21:09:00,0.68491,0.6851,0.68491,0.6851,153700001.0
2007-02-08 21:10:00,0.68515,0.68526,0.68508,0.6851,138399998.0
2007-02-08 21:11:00,0.68508,0.68513,0.68507,0.68509,48600000.0
2007-02-08 21:12:00,0.68502,0.68507,0.6849,0.68501,128799999.0
2007-02-08 21:13:00,0.68485,0.68485,0.68419,0.68419,120999999.0
2007-02-08 21:14:00,0.68434,0.68449,0.68434,0.6844,59100000.0
2007-02-08 21:15:00,0.68438,0.68439,0.68413,0.68422,221700003.0
2007-02-08 21:16:00,0.68422,0.68422,0.68397,0.68405,107899998.0
2007-02-08 21:17:00,0.68394,0.68394,0.68326,0.68355,164799999.0
2007-02-08 21:18:00,0.68372,0.68375,0.68344,0.68347,98600000.0
2007-02-08 21:19:00,0.68354,0.68383,0.68354,0.68365,128999999.0
2007-02-08 21:20:00,0.68369,0.6839,0.68367,0.68375,180500002.0
2007-02-08 21:21:00,0.68377,0.68377,0.68363,0.68374,117999999.0
2007-02-08 21:22:00,0.68362,0.68362,0.68335,0.68335,76800000.0
2007-02-08 21:23:00,0.68314,0.68314,0.68285,0.68308,135700000.0
2007-02-08 21:24:00,0.68304,0.68305,0.68281,0.68287,110600001.0
2007-02-08 21:25:00,0.68282,0.68299,0.68282,0.68287,193399999.0
2007-02-08 21:26:00,0.68285,0.68285,0.68221,0.68228,113600000.0
2007-02-08 21:27:00,0.68233,0.68258,0.68233,0.68258,107800000.0
2007-02-08 21:28:00,0.68252,0.68273,0.68243,0.68273,93599999.0
2007-02-08 21:29:00,0.6827,0.6827,0.68226,0.68241,169500000.0
2007-02-08 21:30:00,0.68256,0.68285,0.68256,0.68285,218000004.0
2007-02-08 21:31:00,0.68274,0.68296,0.68269,0.68292,119499999.0
2007-02-08 21:32:00,0.68274,0.68304,0.68274,0.68299,89099998.0
2007-02-08 21:33:00,0.68307,0.68311,0.68305,0.68307,74500000.0
2007-02-08 21:34:00,0.6831,0.68317,0.68307,0.68317,137800000.0
2007-02-08 21:35:00,0.68316,0.68319,0.6831,0.68319,234600001.0
2007-02-08 21:36:00,0.68321,0.68339,0.68314,0.68332,222899998.0
2007-02-08 21:37:00,0.68328,0.68328,0.6831,0.6831,141900002.0
2007-02-08 21:38:00,0.68309,0.68323,0.68309,0.68312,88400001.0
2007-02-08 21:39:00,0.68309,0.68313,0.68298,0.68304,92800001.0
2007-02-08 21:40:00,0.68305,0.6831,0.6829,0.68308,185199996.0
2007-02-08 21:41:00,0.683,0.68305,0.68295,0.68305,95999999.0
2007-02-08 21:42:00,0.68297,0.68301,0.68286,0.68301,50800000.0
2007-02-08 21:43:00,0.68299,0.68306,0.68287,0.68287,63000000.0
2007-02-08 21:44:00,0.68285,0.68285,0.68239,0.68239,42300000.0
2007-02-08 21:45:00,0.68259,0.68293,0.68259,0.6828,117499999.0
2007-02-08 21:46:00,0.68275,0.68283,0.68274,0.68277,148599999.0
2007-02-08 21:47:00,0.6828,0.68293,0.6828,0.68293,50400000.0
2007-02-08 21:48:00,0.68295,0.68295,0.68295,0.68295,63300000.0
2007-02-08 21:49:00,0.6829,0.68295,0.6828,0.68288,83699999.0
2007-02-08 21:50:00,0.68291,0.68291,0.68275,0.68282,46000000.0
2007-02-08 21:51:00,0.68281,0.68291,0.68279,0.68291,114900001.0
2007-02-08 21:52:00,0.68294,0.6832,0.68292,0.6832,109800002.0
2007-02-08 21:53:00,0.68311,0.68328,0.68311,0.68328,72800000.0
2007-02-08 21:54:00,0.68332,0.68332,0.68317,0.6832,69999999.0
2007-02-08 21:55:00,0.68331,0.68358,0.68331,0.68339,91800000.0
2007-02-08 21:56:00,0.68336,0.68339,0.68333,0.68335,78000000.0
2007-02-08 21:57:00,0.68332,0.6834,0.68324,0.6834,228200000.0
2007-02-08 21:58:00,0.68338,0.68343,0.68334,0.68338,69700000.0
2007-02-08 21:59:00,0.68323,0.68331,0.68315,0.68315,97499999.0
2007-02-08 22:00:00,0.68312,0.68318,0.6831,0.6831,74300000.0
2007-02-08 22:01:00,0.683,0.68307,0.6829,0.68302,110399997.0
2007-02-08 22:02:00,0.683,0.683,0.68276,0.68276,84100000.0
2007-02-08 22:03:00,0.68277,0.68282,0.68276,0.68276,27000000.0
2007-02-08 22:04:00,0.6827,0.68275,0.68265,0.6827,81200000.0
2007-02-08 22:05:00,0.68261,0.68268,0.68242,0.68242,183000001.0
2007-02-08 22:06:00,0.6823,0.68275,0.6823,0.68255,167699998.0
2007-02-08 22:07:00,0.68264,0.68274,0.68264,0.68272,92700000.0
2007-02-08 22:08:00,0.68277,0.68298,0.68267,0.68298,71100000.0
2007-02-08 22:09:00,0.6829,0.68295,0.68285,0.68292,65700001.0
2007-02-08 22:10:00,0.68289,0.68308,0.68277,0.68295,53800000.0
2007-02-08 22:11:00,0.68282,0.68299,0.68282,0.68289,64600000.0
2007-02-08 22:12:00,0.68292,0.68293,0.68259,0.68276,77600000.0
2007-02-08 22:13:00,0.68298,0.68299,0.68291,0.68292,74800000.0
2007-02-08 22:14:00,0.68295,0.68295,0.6828,0.68292,114800000.0
2007-02-08 22:15:00,0.68289,0.68289,0.6827,0.68273,107799999.0
2007-02-08 22:16:00,0.68273,0.68289,0.68273,0.68281,51700000.0
2007-02-08 22:17:00,0.68287,0.68294,0.68278,0.68294,132000000.0
2007-02-08 22:18:00,0.6828,0.68317,0.68276,0.68297,50800000.0
2007-02-08 22:19:00,0.68288,0.68293,0.68273,0.68282,115299999.0
2007-02-08 22:20:00,0.68287,0.68291,0.68282,0.68282,63200000.0
2007-02-08 22:21:00,0.68289,0.68301,0.68285,0.68301,85600000.0
2007-02-08 22:22:00,0.68294,0.6832,0.68282,0.68308,90199999.0
2007-02-08 22:23:00,0.68295,0.6831,0.68295,0.68305,107099999.0
2007-02-08 22:24:00,0.6829,0.68318,0.68273,0.68299,158200004.0
2007-02-08 22:25:00,0.6829,0.6831,0.68289,0.68295,119899999.0
2007-02-08 22:26:00,0.683,0.68305,0.68297,0.68305,101499999.0
2007-02-08 22:27:00,0.68293,0.68315,0.68281,0.68313,136400000.0
2007-02-08 22:28:00,0.68298,0.68314,0.68273,0.68292,92699999.0
2007-02-08 22:29:00,0.683,0.68305,0.683,0.683,30800000.0
2007-02-08 22:30:00,0.68303,0.68303,0.68294,0.68295,133299998.0
2007-02-08 22:31:00,0.68291,0.68291,0.68279,0.68279,81600001.0
2007-02-08 22:32:00,0.68283,0.68303,0.6828,0.683,124899995.0
2007-02-08 22:33:00,0.68287,0.68296,0.68279,0.68292,77900000.0
2007-02-08 22:34:00,0.68284,0.68294,0.68246,0.68273,113400001.0
2007-02-08 22:35:00,0.68275,0.68297,0.68272,0.68288,115499998.0
2007-02-08 22:36:00,0.68287,0.68291,0.68279,0.68283,92700000.0
2007-02-08 22:37:00,0.68282,0.68289,0.68282,0.68289,123299997.0
2007-02-08 22:38:00,0.6828,0.6829,0.68261,0.6829,66500000.0
2007-02-08 22:39:00,0.68278,0.68292,0.68265,0.68277,83800000.0
2007-02-08 22:40:00,0.6829,0.68295,0.6828,0.68285,70099999.0
2007-02-08 22:41:00,0.68271,0.68288,0.68271,0.68277,137399997.0
2007-02-08 22:42:00,0.68286,0.68301,0.68268,0.68301,77500000.0
2007-02-08 22:43:00,0.68291,0.68307,0.68282,0.68298,122800000.0
2007-02-08 22:44:00,0.68302,0.68302,0.68284,0.68289,178299996.0
2007-02-08 22:45:00,0.68306,0.6833,0.68284,0.68302,150599997.0
2007-02-08 22:46:00,0.68306,0.68313,0.6829,0.68305,190499999.0
2007-02-08 22:47:00,0.68304,0.68321,0.68304,0.68321,74100001.0
2007-02-08 22:48:00,0.68318,0.68324,0.68299,0.68312,124200001.0
2007-02-08 22:49:00,0.68306,0.68306,0.68297,0.68304,69399999.0
2007-02-08 22:50:00,0.68304,0.68304,0.68272,0.68304,153200000.0
2007-02-08 22:51:00,0.68307,0.68312,0.68295,0.68303,204299999.0
2007-02-08 22:52:00,0.68312,0.68312,0.68305,0.6831,94900001.0
2007-02-08 22:53:00,0.68313,0.68313,0.68298,0.68307,107499998.0
2007-02-08 22:54:00,0.68299,0.68306,0.68287,0.683,82700001.0
2007-02-08 22:55:00,0.68302,0.68307,0.68292,0.68293,118200000.0
2007-02-08 22:56:00,0.68309,0.68324,0.68302,0.68319,126100000.0
2007-02-08 22:57:00,0.68318,0.68332,0.68315,0.6832,129400002.0
2007-02-08 22:58:00,0.68308,0.68325,0.68308,0.68312,81500000.0
2007-02-08 22:59:00,0.68293,0.68311,0.68281,0.68281,191099997.0
2007-02-08 23:00:00,0.68287,0.68312,0.68287,0.68295,121100001.0
2007-02-08 23:01:00,0.68295,0.68322,0.68295,0.68322,133099999.0
2007-02-08 23:02:00,0.68302,0.68341,0.68289,0.68328,133499999.0
2007-02-08 23:03:00,0.68319,0.68319,0.68289,0.68304,98799999.0
2007-02-08 23:04:00,0.68319,0.68319,0.68305,0.68305,62200000.0
2007-02-08 23:05:00,0.6831,0.68335,0.68309,0.68324,116500000.0
2007-02-08 23:06:00,0.68325,0.68325,0.68315,0.68315,110700001.0
2007-02-08 23:07:00,0.68312,0.68318,0.68304,0.68313,100400001.0
2007-02-08 23:08:00,0.68322,0.68322,0.683,0.68302,101900001.0
2007-02-08 23:09:00,0.68309,0.68322,0.68309,0.68316,41100000.0
2007-02-08 23:10:00,0.68312,0.68321,0.68312,0.68312,111799998.0
2007-02-08 23:11:00,0.68317,0.68327,0.68317,0.6832,68500001.0
2007-02-08 23:12:00,0.68315,0.68327,0.68315,0.68327,93899997.0
2007-02-08 23:13:00,0.68325,0.68325,0.68315,0.68322,81400000.0
2007-02-08 23:14:00,0.68329,0.68339,0.68312,0.68321,122599999.0
2007-02-08 23:15:00,0.68326,0.68333,0.6831,0.68325,104700001.0
2007-02-08 23:16:00,0.68318,0.68318,0.68311,0.68318,32600000.0
2007-02-08 23:17:00,0.68312,0.68315,0.68295,0.68302,58700001.0
2007-02-08 23:18:00,0.68318,0.68349,0.68313,0.68349,59800000.0
2007-02-08 23:19:00,0.68341,0.68351,0.68334,0.6835,82200000.0
2007-02-08 23:20:00,0.68358,0.68369,0.68351,0.68351,117100001.0
2007-02-08 23:21:00,0.68341,0.68347,0.68329,0.68345,98699999.0
2007-02-08 23:22:00,0.68345,0.68355,0.68345,0.68355,105000000.0
2007-02-08 23:23:00,0.6835,0.68355,0.68345,0.68345,69400000.0
2007-02-08 23:24:00,0.68347,0.6836,0.68343,0.68357,57700000.0
2007-02-08 23:25:00,0.68353,0.68355,0.6834,0.68355,80400001.0
2007-02-08 23:26:00,0.68348,0.68352,0.68337,0.68339,93600000.0
2007-02-08 23:27:00,0.68338,0.68344,0.68338,0.6834,74900001.0
2007-02-08 23:28:00,0.68341,0.68352,0.68337,0.68352,62899999.0
2007-02-08 23:29:00,0.6835,0.6835,0.68325,0.68325,72000001.0
2007-02-08 23:30:00,0.6832,0.68349,0.68316,0.6834,125100000.0
2007-02-08 23:31:00,0.68334,0.68339,0.68327,0.68332,164200000.0
2007-02-08 23:32:00,0.68329,0.68335,0.68317,0.6832,85000000.0
2007-02-08 23:33:00,0.68296,0.68307,0.68292,0.68292,48100000.0
2007-02-08 23:34:00,0.6832,0.68335,0.6832,0.68335,93700001.0
2007-02-08 23:35:00,0.68345,0.6835,0.68335,0.6835,56699999.0
2007-02-08 23:36:00,0.68338,0.68342,0.6833,0.68342,61800000.0
2007-02-08 23:37:00,0.68342,0.68342,0.68328,0.68328,43800000.0
2007-02-08 23:38:00,0.68327,0.68336,0.68322,0.68333,132999999.0
2007-02-08 23:39:00,0.68323,0.68334,0.68319,0.68327,53500000.0
2007-02-08 23:40:00,0.68337,0.6834,0.68332,0.68332,76300000.0
2007-02-08 23:41:00,0.6834,0.6835,0.68336,0.6835,46899999.0
2007-02-08 23:42:00,0.68333,0.6836,0.68333,0.6836,74100001.0
2007-02-08 23:43:00,0.68363,0.68363,0.68347,0.68357,88499999.0
2007-02-08 23:44:00,0.6836,0.68365,0.6836,0.68365,24700000.0
2007-02-08 23:45:00,0.6838,0.6838,0.68365,0.6837,59000000.0
2007-02-08 23:46:00,0.68374,0.68388,0.68374,0.68385,81200001.0
2007-02-08 23:47:00,0.68384,0.68398,0.6838,0.68395,118399999.0
2007-02-08 23:48:00,0.68381,0.68404,0.68376,0.68404,68600000.0
2007-02-08 23:49:00,0.68425,0.68425,0.68415,0.6842,101600001.0
2007-02-08 23:50:00,0.68415,0.68425,0.68415,0.68425,45499999.0
2007-02-08 23:51:00,0.68422,0.68428,0.68416,0.68427,82899999.0
2007-02-08 23:52:00,0.68418,0.68436,0.68418,0.68431,105600001.0
2007-02-08 23:53:00,0.68424,0.68426,0.68417,0.68421,69800000.0
2007-02-08 23:54:00,0.68418,0.68426,0.68404,0.68424,83699999.0
2007-02-08 23:55:00,0.68425,0.68425,0.68417,0.68417,105500001.0
2007-02-08 23:56:00,0.68438,0.68441,0.68431,0.68438,138400001.0
2007-02-08 23:57:00,0.68435,0.68435,0.68429,0.6843,103100001.0
2007-02-08 23:58:00,0.68428,0.68428,0.68421,0.68428,29600000.0
2007-02-08 23:59:00,0.68419,0.68439,0.68415,0.68421,114800000.0
2007-02-09 00:00:00,0.68428,0.68432,0.68426,0.68429,54399999.0
2007-02-09 00:01:00,0.68407,0.68427,0.68405,0.68415,97700000.0
2007-02-09 00:02:00,0.68417,0.68441,0.68409,0.68409,142199996.0
2007-02-09 00:03:00,0.6843,0.68435,0.68425,0.68435,78500000.0
2007-02-09 00:04:00,0.6842,0.68425,0.68412,0.68425,104499999.0
2007-02-09 00:05:00,0.68435,0.68435,0.68425,0.68425,30200000.0
2007-02-09 00:06:00,0.68425,0.68426,0.68416,0.68426,110399998.0
2007-02-09 00:07:00,0.6842,0.68425,0.6842,0.6842,67100000.0
2007-02-09 00:08:00,0.68412,0.68424,0.68379,0.68379,77900000.0
2007-02-09 00:09:00,0.68402,0.68429,0.68402,0.68428,66800000.0
2007-02-09 00:10:00,0.68402,0.68417,0.68402,0.68415,69700000.0
2007-02-09 00:11:00,0.6841,0.68421,0.68407,0.6842,120200001.0
2007-02-09 00:12:00,0.68412,0.68422,0.68401,0.68403,116500001.0
2007-02-09 00:13:00,0.68424,0.68426,0.68412,0.68422,56200000.0
2007-02-09 00:14:00,0.68407,0.68412,0.68389,0.68408,73000001.0
2007-02-09 00:15:00,0.68397,0.68427,0.68397,0.68427,110200000.0
2007-02-09 00:16:00,0.68408,0.68413,0.684,0.68409,90500000.0
2007-02-09 00:17:00,0.6841,0.6842,0.68405,0.68415,127100001.0
2007-02-09 00:18:00,0.68411,0.68415,0.684,0.68415,61500000.0
2007-02-09 00:19:00,0.68411,0.68419,0.68394,0.68394,45600000.0
2007-02-09 00:20:00,0.68415,0.68427,0.68415,0.68417,66900001.0
2007-02-09 00:21:00,0.6841,0.68426,0.6841,0.68424,69200000.0
2007-02-09 00:22:00,0.68421,0.68433,0.68421,0.68428,119700001.0
2007-02-09 00:23:00,0.68443,0.68448,0.68434,0.68434,98999998.0
2007-02-09 00:24:00,0.6844,0.6845,0.68424,0.68446,110000000.0
2007-02-09 00:25:00,0.68436,0.68439,0.68421,0.68425,178199996.0
2007-02-09 00:26:00,0.68436,0.68442,0.6841,0.68418,123600000.0
2007-02-09 00:27:00,0.68427,0.68442,0.68421,0.68426,118700001.0
2007-02-09 00:28:00,0.68422,0.68445,0.68422,0.68444,157599999.0
2007-02-09 00:29:00,0.6843,0.6843,0.68397,0.68407,56000000.0
2007-02-09 00:30:00,0.68426,0.68455,0.68408,0.68426,66900000.0
2007-02-09 00:31:00,0.68432,0.68432,0.68417,0.6842,72900000.0
2007-02-09 00:32:00,0.68418,0.68445,0.68412,0.68423,96400000.0
2007-02-09 00:33:00,0.68426,0.68427,0.68403,0.68403,82000001.0
2007-02-09 00:34:00,0.68415,0.68415,0.6841,0.68415,27400000.0
2007-02-09 00:35:00,0.68417,0.68433,0.68409,0.68419,82400000.0
2007-02-09 00:36:00,0.68427,0.68436,0.68426,0.68428,132300000.0
2007-02-09 00:37:00,0.68428,0.68438,0.68414,0.68416,118300000.0
2007-02-09 00:38:00,0.68412,0.68414,0.684,0.684,133399999.0
2007-02-09 00:39:00,0.68413,0.68413,0.68399,0.68407,125199999.0
2007-02-09 00:40:00,0.684,0.68411,0.684,0.68407,81500000.0
2007-02-09 00:41:00,0.68415,0.68415,0.68395,0.6841,132200002.0
2007-02-09 00:42:00,0.68407,0.68415,0.68407,0.6841,86299999.0
2007-02-09 00:43:00,0.68412,0.68412,0.68398,0.68402,57600000.0
2007-02-09 00:44:00,0.68412,0.68412,0.68402,0.68402,56600000.0
2007-02-09 00:45:00,0.68399,0.68409,0.68397,0.68397,38600000.0
2007-02-09 00:46:00,0.684,0.68403,0.68395,0.68395,64600001.0
2007-02-09 00:47:00,0.68384,0.68384,0.68371,0.68371,17600000.0
2007-02-09 00:48:00,0.68368,0.68381,0.68368,0.68381,48599999.0
2007-02-09 00:49:00,0.68373,0.68373,0.68354,0.68365,83299998.0
2007-02-09 00:50:00,0.6836,0.6836,0.68344,0.68344,57800000.0
2007-02-09 00:51:00,0.68338,0.68355,0.68338,0.68341,79600001.0
2007-02-09 00:52:00,0.68331,0.68334,0.68318,0.68334,87999998.0
2007-02-09 00:53:00,0.68335,0.68343,0.68329,0.68343,98199999.0
2007-02-09 00:54:00,0.68337,0.68342,0.68321,0.68342,142200000.0
2007-02-09 00:55:00,0.6835,0.68354,0.68346,0.68346,49800000.0
2007-02-09 00:56:00,0.6834,0.6834,0.68334,0.6834,95100001.0
2007-02-09 00:57:00,0.68334,0.68338,0.68332,0.68332,54100000.0
2007-02-09 00:58:00,0.68353,0.68353,0.68339,0.68346,112899998.0
2007-02-09 00:59:00,0.68343,0.68356,0.68338,0.68355,92000001.0
2007-02-09 01:00:00,0.68341,0.68356,0.68326,0.68356,34800000.0
2007-02-09 01:01:00,0.68362,0.68369,0.68353,0.68369,115700001.0
2007-02-09 01:02:00,0.6836,0.6836,0.68345,0.68345,27899999.0
2007-02-09 01:03:00,0.68334,0.6835,0.68334,0.68348,67000000.0
2007-02-09 01:04:00,0.68352,0.68374,0.6835,0.68374,66000000.0
2007-02-09 01:05:00,0.68365,0.68372,0.68357,0.68371,73500001.0
2007-02-09 01:06:00,0.68366,0.68393,0.68357,0.68393,60200000.0
2007-02-09 01:07:00,0.684,0.684,0.68388,0.68394,57499999.0
2007-02-09 01:08:00,0.68383,0.68399,0.68383,0.68395,119499999.0
2007-02-09 01:09:00,0.68405,0.68407,0.68398,0.68404,109699999.0
2007-02-09 01:10:00,0.68399,0.68407,0.68393,0.68394,78200001.0
2007-02-09 01:11:00,0.6839,0.68407,0.68385,0.68385,66100000.0
2007-02-09 01:12:00,0.68395,0.68403,0.68386,0.684,77400000.0
2007-02-09 01:13:00,0.68399,0.68404,0.68397,0.68404,77000000.0
2007-02-09 01:14:00,0.68395,0.68405,0.68395,0.68397,80699999.0
2007-02-09 01:15:00,0.68401,0.68401,0.68394,0.68394,14300000.0
2007-02-09 01:16:00,0.68386,0.68392,0.68386,0.6839,49100001.0
2007-02-09 01:17:00,0.68391,0.68391,0.68389,0.68389,33600000.0
2007-02-09 01:18:00,0.68384,0.68391,0.68373,0.68391,114800000.0
2007-02-09 01:19:00,0.68385,0.68395,0.68385,0.68391,30100000.0
2007-02-09 01:20:00,0.68385,0.68387,0.68377,0.68387,107399999.0
2007-02-09 01:21:00,0.68385,0.68394,0.68385,0.68394,49100000.0
2007-02-09 01:22:00,0.68383,0.6839,0.68383,0.6839,67699999.0
2007-02-09 01:23:00,0.68388,0.68397,0.68385,0.6839,62500001.0
2007-02-09 01:24:00,0.6839,0.68395,0.68385,0.68395,54100000.0
2007-02-09 01:25:00,0.6839,0.6839,0.68385,0.6839,42600000.0
2007-02-09 01:26:00,0.68396,0.68402,0.68382,0.68383,67500000.0
2007-02-09 01:27:00,0.68382,0.68409,0.68382,0.68407,110000000.0
2007-02-09 01:28:00,0.68405,0.6841,0.68395,0.684,129900001.0
2007-02-09 01:29:00,0.68407,0.6841,0.68407,0.6841,43799999.0
2007-02-09 01:30:00,0.6843,0.68434,0.68425,0.68425,59899998.0
2007-02-09 01:31:00,0.6843,0.68435,0.68425,0.68435,83100000.0
2007-02-09 01:32:00,0.68431,0.6845,0.68431,0.6845,107899999.0
2007-02-09 01:33:00,0.68452,0.68464,0.68448,0.68454,56600000.0
2007-02-09 01:34:00,0.6847,0.68474,0.68457,0.68457,39900000.0
2007-02-09 01:35:00,0.6847,0.68475,0.68467,0.6847,133100001.0
2007-02-09 01:36:00,0.68475,0.68475,0.68465,0.68465,93899999.0
2007-02-09 01:37:00,0.68471,0.68471,0.68443,0.68443,77399999.0
2007-02-09 01:38:00,0.68479,0.68479,0.68467,0.68479,44400000.0
2007-02-09 01:39:00,0.68463,0.68472,0.6846,0.6846,64600000.0
2007-02-09 01:40:00,0.68479,0.68481,0.68464,0.68464,96299999.0
2007-02-09 01:41:00,0.68473,0.68473,0.68456,0.68456,62600000.0
2007-02-09 01:42:00,0.68457,0.68474,0.68457,0.68469,35100000.0
2007-02-09 01:43:00,0.6848,0.68488,0.68475,0.68475,62000000.0
2007-02-09 01:44:00,0.6848,0.68504,0.6848,0.68488,70599998.0
2007-02-09 01:45:00,0.68486,0.68492,0.68481,0.68491,56300000.0
2007-02-09 01:46:00,0.68484,0.68499,0.68482,0.68483,115500000.0
2007-02-09 01:47:00,0.68489,0.68494,0.68485,0.68485,86600000.0
2007-02-09 01:48:00,0.68485,0.68485,0.68473,0.68479,61400000.0
2007-02-09 01:49:00,0.6848,0.6848,0.68468,0.6847,121500002.0
2007-02-09 01:50:00,0.68478,0.68488,0.68462,0.68479,82200000.0
2007-02-09 01:51:00,0.68455,0.68479,0.68455,0.68479,21900000.0
2007-02-09 01:52:00,0.68473,0.68474,0.68462,0.68474,51199999.0
2007-02-09 01:53:00,0.6848,0.6848,0.68455,0.68455,83300000.0
2007-02-09 01:54:00,0.68451,0.68461,0.68448,0.68461,71199998.0
2007-02-09 01:55:00,0.68445,0.6845,0.68434,0.68448,129600001.0
2007-02-09 01:56:00,0.68445,0.68445,0.68435,0.6844,83100001.0
2007-02-09 01:57:00,0.68435,0.68443,0.68432,0.68432,73100000.0
2007-02-09 01:58:00,0.68425,0.68444,0.68425,0.68444,78000000.0
2007-02-09 01:59:00,0.68447,0.68465,0.68442,0.68442,93499999.0
2007-02-09 02:00:00,0.68446,0.68453,0.68446,0.68449,58900000.0
2007-02-09 02:01:00,0.68453,0.68453,0.68442,0.68447,103299998.0
2007-02-09 02:02:00,0.68442,0.68461,0.68442,0.68449,149900000.0
2007-02-09 02:03:00,0.68439,0.68459,0.68439,0.68448,81099999.0
2007-02-09 02:04:00,0.68443,0.68452,0.68443,0.68448,45499999.0
2007-02-09 02:05:00,0.68453,0.68455,0.68445,0.68455,40000000.0
2007-02-09 02:06:00,0.68458,0.68463,0.68454,0.68463,74900001.0
2007-02-09 02:07:00,0.68456,0.68461,0.68439,0.68461,72599998.0
2007-02-09 02:08:00,0.68455,0.6847,0.68455,0.6847,74000001.0
2007-02-09 02:09:00,0.68465,0.68465,0.6846,0.6846,98899999.0
2007-02-09 02:10:00,0.68465,0.68467,0.68455,0.68467,112100001.0
2007-02-09 02:11:00,0.68467,0.68468,0.68448,0.68453,98599999.0
2007-02-09 02:12:00,0.68463,0.68469,0.68453,0.68465,112999999.0
2007-02-09 02:13:00,0.68455,0.68465,0.68455,0.68455,66600001.0
2007-02-09 02:14:00,0.68457,0.68457,0.68446,0.68448,69400000.0
2007-02-09 02:15:00,0.68461,0.68474,0.6844,0.6847,125200000.0
2007-02-09 02:16:00,0.68469,0.68471,0.6845,0.6846,104800003.0
2007-02-09 02:17:00,0.68458,0.68478,0.68458,0.68471,84500000.0
2007-02-09 02:18:00,0.68467,0.68488,0.68467,0.68483,32900000.0
2007-02-09 02:19:00,0.68491,0.68493,0.68477,0.68479,58400001.0
2007-02-09 02:20:00,0.68497,0.68497,0.68485,0.6849,60100000.0
2007-02-09 02:21:00,0.68493,0.68496,0.68487,0.68487,89800000.0
2007-02-09 02:22:00,0.68487,0.685,0.68486,0.685,87700002.0
2007-02-09 02:23:00,0.68489,0.68511,0.68489,0.68498,196200004.0
2007-02-09 02:24:00,0.685,0.68505,0.68495,0.685,103400000.0
2007-02-09 02:25:00,0.68505,0.6851,0.6849,0.685,78000001.0
2007-02-09 02:26:00,0.68493,0.68493,0.68452,0.68454,74100000.0
2007-02-09 02:27:00,0.68459,0.68485,0.68452,0.68485,66300000.0
2007-02-09 02:28:00,0.68482,0.68482,0.68471,0.68471,79799998.0
2007-02-09 02:29:00,0.68468,0.68482,0.68466,0.68467,115299999.0
2007-02-09 02:30:00,0.68475,0.68481,0.68466,0.68481,105400003.0
2007-02-09 02:31:00,0.68482,0.68496,0.68472,0.68496,132000001.0
2007-02-09 02:32:00,0.68492,0.68502,0.68492,0.68498,81499998.0
2007-02-09 02:33:00,0.68498,0.68503,0.68493,0.68493,84999998.0
2007-02-09 02:34:00,0.68485,0.68499,0.68484,0.68498,114000001.0
2007-02-09 02:35:00,0.68501,0.68517,0.68496,0.68517,90999998.0
2007-02-09 02:36:00,0.68533,0.6854,0.6852,0.6852,60700000.0
2007-02-09 02:37:00,0.6853,0.68538,0.6853,0.68531,53300000.0
2007-02-09 02:38:00,0.68515,0.68544,0.68512,0.6852,115500001.0
2007-02-09 02:39:00,0.68527,0.68537,0.68527,0.68527,61000000.0
2007-02-09 02:40:00,0.6852,0.6853,0.68514,0.68518,74900000.0
2007-02-09 02:41:00,0.6852,0.68528,0.68504,0.68519,175400001.0
2007-02-09 02:42:00,0.68519,0.68519,0.68499,0.68512,88299999.0
2007-02-09 02:43:00,0.68513,0.68513,0.68499,0.68505,67399999.0
2007-02-09 02:44:00,0.68513,0.68513,0.68502,0.68502,35000000.0
2007-02-09 02:45:00,0.68495,0.68509,0.68495,0.68509,70900001.0
2007-02-09 02:46:00,0.68503,0.6852,0.68503,0.68512,95400001.0
2007-02-09 02:47:00,0.68515,0.68521,0.68515,0.68518,50299999.0
2007-02-09 02:48:00,0.68515,0.68515,0.6851,0.6851,39900000.0
2007-02-09 02:49:00,0.68485,0.6853,0.68485,0.68502,106700002.0
2007-02-09 02:50:00,0.68495,0.68523,0.68484,0.68507,113399999.0
2007-02-09 02:51:00,0.68513,0.68525,0.68502,0.68514,128799999.0
2007-02-09 02:52:00,0.68515,0.68525,0.68515,0.68518,128699999.0
2007-02-09 02:53:00,0.68518,0.68525,0.6851,0.68515,73000000.0
2007-02-09 02:54:00,0.68513,0.6853,0.6851,0.6853,98299997.0
2007-02-09 02:55:00,0.68533,0.68535,0.68527,0.68535,69000001.0
2007-02-09 02:56:00,0.68542,0.68545,0.68529,0.68538,125500000.0
2007-02-09 02:57:00,0.68533,0.68538,0.6853,0.68538,47000000.0
2007-02-09 02:58:00,0.68539,0.68544,0.68531,0.68535,113199998.0
2007-02-09 02:59:00,0.68526,0.68528,0.68511,0.68512,133199998.0
2007-02-09 03:00:00,0.68531,0.68545,0.68531,0.68541,84599999.0
2007-02-09 03:01:00,0.68546,0.68546,0.68512,0.68532,83300000.0
2007-02-09 03:02:00,0.68537,0.68551,0.68537,0.68547,41500000.0
2007-02-09 03:03:00,0.68548,0.68549,0.68532,0.68532,150999999.0
2007-02-09 03:04:00,0.68544,0.6857,0.68544,0.68567,115100001.0
2007-02-09 03:05:00,0.68576,0.68586,0.6856,0.6858,156099999.0
2007-02-09 03:06:00,0.68565,0.68565,0.68548,0.68548,76500000.0
2007-02-09 03:07:00,0.68554,0.68577,0.68541,0.68577,77700000.0
2007-02-09 03:08:00,0.68569,0.68569,0.68536,0.68547,153900001.0
2007-02-09 03:09:00,0.68547,0.68553,0.68547,0.68553,26300000.0
2007-02-09 03:10:00,0.68558,0.6856,0.68552,0.68552,71600001.0
2007-02-09 03:11:00,0.68543,0.68543,0.68532,0.68539,35500000.0
2007-02-09 03:12:00,0.68543,0.68545,0.68524,0.68537,69900001.0
2007-02-09 03:13:00,0.68536,0.68536,0.68519,0.68519,99799999.0
2007-02-09 03:14:00,0.68526,0.68543,0.68526,0.68543,120899999.0
2007-02-09 03:15:00,0.68543,0.68543,0.68534,0.68538,55700000.0
2007-02-09 03:16:00,0.68544,0.68545,0.68536,0.6854,58600000.0
2007-02-09 03:17:00,0.68533,0.68533,0.68513,0.68513,126800000.0
2007-02-09 03:18:00,0.68513,0.68519,0.68504,0.68517,97299999.0
2007-02-09 03:19:00,0.68504,0.68532,0.68504,0.68517,71400000.0
2007-02-09 03:20:00,0.6852,0.68525,0.68512,0.6852,108799999.0
2007-02-09 03:21:00,0.68507,0.68519,0.68494,0.68508,136300001.0
2007-02-09 03:22:00,0.68496,0.68502,0.68481,0.68496,190800001.0
2007-02-09 03:23:00,0.68505,0.68516,0.68497,0.68499,98100000.0
2007-02-09 03:24:00,0.68525,0.68525,0.6852,0.68525,35700000.0
2007-02-09 03:25:00,0.68515,0.68525,0.68515,0.68525,38100000.0
2007-02-09 03:26:00,0.68523,0.68529,0.68517,0.68517,76500000.0
2007-02-09 03:27:00,0.68524,0.68552,0.68524,0.68552,37400000.0
2007-02-09 03:28:00,0.68543,0.68543,0.68525,0.68529,68700000.0
2007-02-09 03:29:00,0.68538,0.68551,0.68534,0.68551,112300001.0
2007-02-09 03:30:00,0.68553,0.68553,0.68528,0.68528,85500002.0
2007-02-09 03:31:00,0.68527,0.68532,0.68515,0.68525,77400000.0
2007-02-09 03:32:00,0.68514,0.68524,0.68508,0.68524,78999999.0
2007-02-09 03:33:00,0.68532,0.68532,0.68501,0.68501,55100000.0
2007-02-09 03:34:00,0.68497,0.68522,0.68497,0.68522,39700000.0
2007-02-09 03:35:00,0.68536,0.68538,0.6852,0.68526,115000001.0
2007-02-09 03:36:00,0.68538,0.68543,0.68537,0.6854,83600001.0
2007-02-09 03:37:00,0.68525,0.6853,0.68509,0.68509,77300001.0
2007-02-09 03:38:00,0.68514,0.68544,0.685,0.68522,110500001.0
2007-02-09 03:39:00,0.68519,0.68527,0.68517,0.68527,54300000.0
2007-02-09 03:40:00,0.68528,0.68543,0.68528,0.68535,66700000.0
2007-02-09 03:41:00,0.68524,0.68538,0.68523,0.6853,133100000.0
2007-02-09 03:42:00,0.68512,0.6854,0.6851,0.6854,135900001.0
2007-02-09 03:43:00,0.68528,0.68528,0.68521,0.68521,82000002.0
2007-02-09 03:44:00,0.68533,0.68533,0.68526,0.68529,83299999.0
2007-02-09 03:45:00,0.68525,0.68525,0.68512,0.68515,78199999.0
2007-02-09 03:46:00,0.68517,0.68517,0.68483,0.68508,114400003.0
2007-02-09 03:47:00,0.68516,0.68528,0.68507,0.68522,146000000.0
2007-02-09 03:48:00,0.68517,0.68534,0.68513,0.68527,95800000.0
2007-02-09 03:49:00,0.68525,0.68545,0.68518,0.68545,89299999.0
2007-02-09 03:50:00,0.68532,0.68532,0.6851,0.68518,113299998.0
2007-02-09 03:51:00,0.68526,0.68526,0.68501,0.68512,70100000.0
2007-02-09 03:52:00,0.68515,0.68515,0.68507,0.6851,38200000.0
2007-02-09 03:53:00,0.68504,0.68514,0.68492,0.68492,47300000.0
2007-02-09 03:54:00,0.68485,0.68526,0.68485,0.68526,59500002.0
2007-02-09 03:55:00,0.68507,0.68512,0.6849,0.68512,118099998.0
2007-02-09 03:56:00,0.68505,0.6851,0.68505,0.68505,33700000.0
2007-02-09 03:57:00,0.685,0.6852,0.685,0.6852,28800000.0
2007-02-09 03:58:00,0.68513,0.68513,0.685,0.68508,147500000.0
2007-02-09 03:59:00,0.68513,0.68532,0.68513,0.68532,99099997.0
2007-02-09 04:00:00,0.68526,0.68526,0.68519,0.68523,52400000.0
2007-02-09 04:01:00,0.6852,0.68525,0.68515,0.68525,34799999.0
2007-02-09 04:02:00,0.68519,0.68523,0.68519,0.68523,31500000.0
2007-02-09 04:03:00,0.68523,0.68523,0.68512,0.68514,182600001.0
2007-02-09 04:04:00,0.6852,0.68525,0.6852,0.6852,57400000.0
2007-02-09 04:05:00,0.68518,0.68528,0.68514,0.68514,72100000.0
2007-02-09 04:06:00,0.68513,0.68513,0.68494,0.68506,141099997.0
2007-02-09 04:07:00,0.68513,0.68515,0.6851,0.68515,68899999.0
2007-02-09 04:08:00,0.68522,0.68522,0.68489,0.68493,114800003.0
2007-02-09 04:09:00,0.68498,0.68502,0.68498,0.68502,10300000.0
2007-02-09 04:10:00,0.68491,0.68498,0.68483,0.68483,98000000.0
2007-02-09 04:11:00,0.68491,0.68492,0.68476,0.68492,134599999.0
2007-02-09 04:12:00,0.68499,0.6851,0.68497,0.6851,94100001.0
2007-02-09 04:13:00,0.68513,0.68513,0.68499,0.68499,92999999.0
2007-02-09 04:14:00,0.68505,0.68509,0.68488,0.68488,74000000.0
2007-02-09 04:15:00,0.68491,0.68492,0.68482,0.6849,82900000.0
2007-02-09 04:16:00,0.68491,0.685,0.68491,0.68493,130699999.0
2007-02-09 04:17:00,0.68495,0.685,0.68488,0.685,134800003.0
2007-02-09 04:18:00,0.68513,0.68517,0.68499,0.685,75899999.0
2007-02-09 04:19:00,0.68502,0.68508,0.68499,0.68499,76400000.0
2007-02-09 04:20:00,0.68502,0.68502,0.68489,0.68497,46200000.0
2007-02-09 04:21:00,0.68505,0.68505,0.68495,0.68495,91799998.0
2007-02-09 04:22:00,0.68495,0.6851,0.68495,0.68495,113299999.0
2007-02-09 04:23:00,0.68508,0.68521,0.68508,0.68513,71600000.0
2007-02-09 04:24:00,0.68512,0.6852,0.68512,0.68513,153299999.0
2007-02-09 04:25:00,0.68522,0.68532,0.68515,0.68525,54200000.0
2007-02-09 04:26:00,0.68518,0.68521,0.68515,0.68521,87799998.0
2007-02-09 04:27:00,0.68532,0.68532,0.6852,0.68521,73700000.0
2007-02-09 04:28:00,0.68533,0.68534,0.68522,0.68528,100300001.0
2007-02-09 04:29:00,0.68518,0.6853,0.68511,0.68527,121199998.0
2007-02-09 04:30:00,0.68523,0.68531,0.68519,0.68522,101999999.0
2007-02-09 04:31:00,0.68514,0.68523,0.68512,0.68512,81899999.0
2007-02-09 04:32:00,0.68504,0.68521,0.68504,0.6852,111600001.0
2007-02-09 04:33:00,0.6852,0.68525,0.68517,0.6852,112099999.0
2007-02-09 04:34:00,0.68521,0.68521,0.68514,0.68514,25499999.0
2007-02-09 04:35:00,0.68506,0.68524,0.68504,0.68519,65200000.0
2007-02-09 04:36:00,0.68511,0.6852,0.68507,0.6852,67700000.0
2007-02-09 04:37:00,0.68531,0.68531,0.68506,0.68521,31800000.0
2007-02-09 04:38:00,0.68528,0.68528,0.68518,0.68528,72199999.0
2007-02-09 04:39:00,0.68524,0.6853,0.68519,0.6853,62099999.0
2007-02-09 04:40:00,0.68534,0.68534,0.68521,0.68521,94100000.0
2007-02-09 04:41:00,0.6853,0.68536,0.6853,0.68536,43600000.0
2007-02-09 04:42:00,0.68542,0.68544,0.68533,0.68543,151900002.0
2007-02-09 04:43:00,0.68538,0.68543,0.68533,0.68543,50600001.0
2007-02-09 04:44:00,0.68531,0.68547,0.68531,0.68535,108000000.0
2007-02-09 04:45:00,0.68537,0.68545,0.68537,0.68545,84000000.0
2007-02-09 04:46:00,0.68545,0.68545,0.68535,0.68535,132399999.0
2007-02-09 04:47:00,0.68538,0.68538,0.6853,0.6853,118300000.0
2007-02-09 04:48:00,0.6853,0.68535,0.68525,0.68535,133299999.0
2007-02-09 04:49:00,0.68535,0.6854,0.68525,0.6853,88599999.0
2007-02-09 04:50:00,0.68534,0.68534,0.68517,0.68517,99899997.0
2007-02-09 04:51:00,0.68519,0.68523,0.685,0.68502,121500003.0
2007-02-09 04:52:00,0.68503,0.68503,0.68493,0.68493,38000001.0
2007-02-09 04:53:00,0.68479,0.68491,0.68479,0.68491,36700000.0
2007-02-09 04:54:00,0.68493,0.68512,0.68492,0.68512,74399998.0
2007-02-09 04:55:00,0.6851,0.6851,0.6849,0.68495,100900002.0
2007-02-09 04:56:00,0.6849,0.68503,0.6849,0.68497,119900000.0
2007-02-09 04:57:00,0.68498,0.68502,0.68478,0.68499,63900000.0
2007-02-09 04:58:00,0.68493,0.68504,0.68484,0.68484,90800000.0
2007-02-09 04:59:00,0.685,0.68535,0.685,0.68527,71800000.0
2007-02-09 05:00:00,0.68518,0.68522,0.68508,0.68508,51000001.0
2007-02-09 05:01:00,0.68499,0.68513,0.68493,0.68512,78199999.0
2007-02-09 05:02:00,0.68515,0.68521,0.68511,0.68512,145599999.0
2007-02-09 05:03:00,0.68522,0.68533,0.68518,0.68518,93199999.0
2007-02-09 05:04:00,0.68527,0.68528,0.68508,0.68527,132300002.0
2007-02-09 05:05:00,0.68527,0.68529,0.68507,0.68507,67700001.0
2007-02-09 05:06:00,0.68518,0.68522,0.6851,0.68519,74499999.0
2007-02-09 05:07:00,0.68517,0.68519,0.68508,0.68519,98399999.0
2007-02-09 05:08:00,0.68508,0.68524,0.68502,0.68513,137700001.0
2007-02-09 05:09:00,0.68517,0.68523,0.6851,0.68523,57399999.0
2007-02-09 05:10:00,0.68521,0.68521,0.68507,0.68513,106600000.0
2007-02-09 05:11:00,0.68511,0.68519,0.68493,0.68519,95399999.0
2007-02-09 05:12:00,0.68523,0.68527,0.68515,0.68515,99600001.0
2007-02-09 05:13:00,0.68518,0.68527,0.68505,0.68518,92400000.0
2007-02-09 05:14:00,0.68514,0.68514,0.68499,0.68514,100100000.0
2007-02-09 05:15:00,0.68501,0.68509,0.68489,0.68499,97099999.0
2007-02-09 05:16:00,0.68504,0.68521,0.68504,0.68518,80099998.0
2007-02-09 05:17:00,0.68519,0.68519,0.68495,0.68512,119499998.0
2007-02-09 05:18:00,0.68517,0.68528,0.68507,0.68525,71000000.0
2007-02-09 05:19:00,0.68525,0.68541,0.68525,0.68541,23900000.0
2007-02-09 05:20:00,0.68538,0.68541,0.68531,0.68531,65100000.0
2007-02-09 05:21:00,0.68534,0.68534,0.68506,0.68527,71599999.0
2007-02-09 05:22:00,0.68528,0.68538,0.68515,0.68538,92000000.0
2007-02-09 05:23:00,0.68525,0.68525,0.68508,0.68508,41400000.0
2007-02-09 05:24:00,0.6852,0.6853,0.68515,0.68528,89500000.0
2007-02-09 05:25:00,0.6852,0.68542,0.6852,0.68542,160999998.0
2007-02-09 05:26:00,0.68542,0.68545,0.68536,0.68536,76300000.0
2007-02-09 05:27:00,0.68532,0.68534,0.68511,0.68534,40200000.0
2007-02-09 05:28:00,0.68542,0.68542,0.68526,0.68541,63700000.0
2007-02-09 05:29:00,0.68538,0.6854,0.68531,0.6854,89500000.0
2007-02-09 05:30:00,0.68527,0.68531,0.68525,0.68528,72000000.0
2007-02-09 05:31:00,0.68535,0.6855,0.68531,0.6855,65300000.0
2007-02-09 05:32:00,0.68548,0.68553,0.68541,0.68542,47199999.0
2007-02-09 05:33:00,0.68541,0.68544,0.68502,0.68502,55700000.0
2007-02-09 05:34:00,0.68541,0.68549,0.68528,0.68533,116800000.0
2007-02-09 05:35:00,0.68544,0.68548,0.68535,0.68544,156699999.0
2007-02-09 05:36:00,0.6855,0.68551,0.6852,0.68543,76600001.0
2007-02-09 05:37:00,0.68548,0.68553,0.68548,0.6855,66200000.0
2007-02-09 05:38:00,0.6855,0.68555,0.68545,0.68555,104800002.0
2007-02-09 05:39:00,0.68524,0.68526,0.68517,0.68521,111999999.0
2007-02-09 05:40:00,0.68518,0.68538,0.68518,0.68529,97700002.0
2007-02-09 05:41:00,0.68548,0.68556,0.68547,0.68556,67199999.0
2007-02-09 05:42:00,0.68565,0.68567,0.68549,0.68563,88400001.0
2007-02-09 05:43:00,0.68543,0.68567,0.68543,0.68567,75999998.0
2007-02-09 05:44:00,0.68576,0.68576,0.68564,0.68567,103099999.0
2007-02-09 05:45:00,0.68562,0.68567,0.68536,0.68554,105899998.0
2007-02-09 05:46:00,0.68568,0.68579,0.68566,0.68577,61200000.0
2007-02-09 05:47:00,0.6858,0.6858,0.68563,0.68563,76299999.0
2007-02-09 05:48:00,0.68583,0.68585,0.68575,0.68578,62800000.0
2007-02-09 05:49:00,0.68598,0.686,0.68584,0.6859,70100001.0
2007-02-09 05:50:00,0.68583,0.68597,0.68583,0.68583,118699997.0
2007-02-09 05:51:00,0.68592,0.68592,0.6858,0.6858,84700001.0
2007-02-09 05:52:00,0.68589,0.68589,0.68577,0.6858,65399998.0
2007-02-09 05:53:00,0.6858,0.6859,0.6858,0.6858,30000000.0
2007-02-09 05:54:00,0.68583,0.68601,0.68583,0.68587,27200000.0
2007-02-09 05:55:00,0.68589,0.68591,0.68573,0.68582,101599999.0
2007-02-09 05:56:00,0.68586,0.68592,0.68586,0.68591,53800000.0
2007-02-09 05:57:00,0.68581,0.68607,0.68581,0.68596,149899998.0
2007-02-09 05:58:00,0.68597,0.68597,0.68586,0.68587,106500002.0
2007-02-09 05:59:00,0.68602,0.68602,0.68585,0.6859,46900001.0
2007-02-09 06:00:00,0.68581,0.68583,0.68571,0.6858,60600000.0
2007-02-09 06:01:00,0.68588,0.68598,0.68577,0.68598,96700001.0
2007-02-09 06:02:00,0.686,0.68605,0.6859,0.686,60399999.0
2007-02-09 06:03:00,0.68595,0.68595,0.68584,0.68595,91500001.0
2007-02-09 06:04:00,0.68595,0.68595,0.68587,0.68587,63000000.0
2007-02-09 06:05:00,0.68593,0.686,0.68585,0.68596,97100000.0
2007-02-09 06:06:00,0.6859,0.68595,0.68586,0.68587,104399999.0
2007-02-09 06:07:00,0.68597,0.68603,0.68592,0.68597,151599998.0
2007-02-09 06:08:00,0.68599,0.68607,0.68594,0.68603,87800000.0
2007-02-09 06:09:00,0.68598,0.68604,0.68587,0.68604,95800002.0
2007-02-09 06:10:00,0.68609,0.68616,0.68595,0.68595,53600000.0
2007-02-09 06:11:00,0.68591,0.68605,0.6859,0.68594,114799998.0
2007-02-09 06:12:00,0.68594,0.68605,0.68576,0.68605,168399998.0
2007-02-09 06:13:00,0.68592,0.68598,0.68592,0.68598,60500000.0
2007-02-09 06:14:00,0.68599,0.68603,0.6859,0.68603,83800000.0
2007-02-09 06:15:00,0.686,0.68605,0.68595,0.68605,47000000.0
2007-02-09 06:16:00,0.68589,0.68591,0.68558,0.68586,136100000.0
2007-02-09 06:17:00,0.68589,0.68589,0.68574,0.68585,106500002.0
2007-02-09 06:18:00,0.68588,0.68598,0.68576,0.68576,146100001.0
2007-02-09 06:19:00,0.68583,0.68594,0.68583,0.68594,28700001.0
2007-02-09 06:20:00,0.68585,0.68587,0.68574,0.68577,53300001.0
2007-02-09 06:21:00,0.68599,0.68599,0.68592,0.68596,41999999.0
2007-02-09 06:22:00,0.68592,0.68592,0.68585,0.68585,30199999.0
2007-02-09 06:23:00,0.68586,0.6859,0.68564,0.68589,63100000.0
2007-02-09 06:24:00,0.68593,0.68595,0.68585,0.6859,90599999.0
2007-02-09 06:25:00,0.68589,0.68595,0.68582,0.68582,80900000.0
2007-02-09 06:26:00,0.68579,0.68592,0.68579,0.68588,60499999.0
2007-02-09 06:27:00,0.6859,0.68595,0.68585,0.6859,169800000.0
2007-02-09 06:28:00,0.68593,0.686,0.68588,0.686,108700000.0
2007-02-09 06:29:00,0.68597,0.68597,0.68588,0.68589,35400000.0
2007-02-09 06:30:00,0.68599,0.68605,0.68589,0.68589,59700000.0
2007-02-09 06:31:00,0.68592,0.68599,0.68589,0.68599,117200000.0
2007-02-09 06:32:00,0.68603,0.68603,0.68587,0.68594,110200001.0
2007-02-09 06:33:00,0.68574,0.68601,0.68574,0.686,136499999.0
2007-02-09 06:34:00,0.68577,0.68597,0.68577,0.6859,129499999.0
2007-02-09 06:35:00,0.68587,0.68595,0.68585,0.68595,48800000.0
2007-02-09 06:36:00,0.68572,0.68573,0.68558,0.68573,92399999.0
2007-02-09 06:37:00,0.6859,0.6859,0.68585,0.68588,45800000.0
2007-02-09 06:38:00,0.68583,0.68596,0.68583,0.68596,86799999.0
2007-02-09 06:39:00,0.6861,0.6861,0.68603,0.68605,23800000.0
2007-02-09 06:40:00,0.68594,0.68599,0.68591,0.68591,45899999.0
2007-02-09 06:41:00,0.68597,0.68602,0.6859,0.68598,74000001.0
2007-02-09 06:42:00,0.68589,0.68612,0.68589,0.68602,60800000.0
2007-02-09 06:43:00,0.6859,0.68602,0.68589,0.68602,121299999.0
2007-02-09 06:44:00,0.686,0.68605,0.68595,0.68605,100300000.0
2007-02-09 06:45:00,0.686,0.68605,0.686,0.68605,63699999.0
2007-02-09 06:46:00,0.68602,0.68602,0.68584,0.68596,86200002.0
2007-02-09 06:47:00,0.68586,0.68592,0.68572,0.68572,114900000.0
2007-02-09 06:48:00,0.68575,0.68603,0.68575,0.68603,98599999.0
2007-02-09 06:49:00,0.68597,0.68597,0.6857,0.68579,185299996.0
2007-02-09 06:50:00,0.68585,0.68585,0.6858,0.68583,69400000.0
2007-02-09 06:51:00,0.68594,0.68596,0.68583,0.68583,40800000.0
2007-02-09 06:52:00,0.68582,0.68589,0.68575,0.68579,134500000.0
2007-02-09 06:53:00,0.68571,0.68581,0.68556,0.68578,107900001.0
2007-02-09 06:54:00,0.6858,0.68583,0.6858,0.6858,23900000.0
2007-02-09 06:55:00,0.68578,0.68582,0.68571,0.68571,117800000.0
2007-02-09 06:56:00,0.6859,0.6859,0.68572,0.68579,77599999.0
2007-02-09 06:57:00,0.68585,0.68595,0.68575,0.68595,59200000.0
2007-02-09 06:58:00,0.68605,0.68621,0.68603,0.68621,138499999.0
2007-02-09 06:59:00,0.68607,0.68615,0.68606,0.68609,77299999.0
2007-02-09 07:00:00,0.68572,0.68575,0.68572,0.68575,22200000.0
2007-02-09 07:01:00,0.68584,0.68596,0.68571,0.68588,111700002.0
2007-02-09 07:02:00,0.68588,0.6859,0.6858,0.68585,116899999.0
2007-02-09 07:03:00,0.68592,0.68592,0.68574,0.68574,39600000.0
2007-02-09 07:04:00,0.68565,0.68575,0.68565,0.68575,32799999.0
2007-02-09 07:05:00,0.68573,0.68591,0.6857,0.68591,66000001.0
2007-02-09 07:06:00,0.68591,0.68591,0.68572,0.6858,77700001.0
2007-02-09 07:07:00,0.68585,0.68591,0.68573,0.68586,100100001.0
2007-02-09 07:08:00,0.68591,0.68591,0.68566,0.68581,65899999.0
2007-02-09 07:09:00,0.68575,0.68587,0.68564,0.68576,78500000.0
2007-02-09 07:10:00,0.68582,0.68582,0.68578,0.6858,65400000.0
2007-02-09 07:11:00,0.68559,0.68587,0.68559,0.68572,58199999.0
2007-02-09 07:12:00,0.68567,0.68574,0.68557,0.6856,46300000.0
2007-02-09 07:13:00,0.68567,0.68577,0.68567,0.68571,115999999.0
2007-02-09 07:14:00,0.68565,0.68577,0.68552,0.68577,85300000.0
2007-02-09 07:15:00,0.68568,0.68568,0.68545,0.6855,69499999.0
2007-02-09 07:16:00,0.68556,0.68556,0.68544,0.68549,67000000.0
2007-02-09 07:17:00,0.68557,0.68558,0.68557,0.68558,19200000.0
2007-02-09 07:18:00,0.6856,0.68564,0.68553,0.68562,125199998.0
2007-02-09 07:19:00,0.68575,0.68575,0.68551,0.68563,52200000.0
2007-02-09 07:20:00,0.68575,0.68578,0.68571,0.68578,28800000.0
2007-02-09 07:21:00,0.6855,0.68564,0.6855,0.68559,52399998.0
2007-02-09 07:22:00,0.6857,0.68579,0.68566,0.68575,102599999.0
2007-02-09 07:23:00,0.68557,0.68563,0.68551,0.68563,69499999.0
2007-02-09 07:24:00,0.68557,0.68557,0.68536,0.68536,78499999.0
2007-02-09 07:25:00,0.68588,0.68595,0.68584,0.68595,72700000.0
2007-02-09 07:26:00,0.6858,0.68589,0.6858,0.68586,39000000.0
2007-02-09 07:27:00,0.6856,0.68573,0.6856,0.68573,85400000.0
2007-02-09 07:28:00,0.68569,0.68573,0.68559,0.68566,104799998.0
2007-02-09 07:29:00,0.68575,0.68575,0.68559,0.68569,112000002.0
2007-02-09 07:30:00,0.68572,0.68577,0.68553,0.68563,112700000.0
2007-02-09 07:31:00,0.68557,0.68572,0.68557,0.68572,83000000.0
2007-02-09 07:32:00,0.68572,0.68575,0.68558,0.68558,75399999.0
2007-02-09 07:33:00,0.68555,0.68565,0.6855,0.68565,114099999.0
2007-02-09 07:34:00,0.68557,0.6857,0.68535,0.68565,116199998.0
2007-02-09 07:35:00,0.68556,0.68562,0.6855,0.6855,37000000.0
2007-02-09 07:36:00,0.68551,0.68563,0.68551,0.68563,68200000.0
2007-02-09 07:37:00,0.68568,0.68576,0.6856,0.68575,126900001.0
2007-02-09 07:38:00,0.68585,0.68585,0.68575,0.68585,134400002.0
2007-02-09 07:39:00,0.68576,0.68576,0.68563,0.68568,89200002.0
2007-02-09 07:40:00,0.68569,0.6858,0.68557,0.6857,123099999.0
2007-02-09 07:41:00,0.68564,0.68564,0.68542,0.68548,56499999.0
2007-02-09 07:42:00,0.68559,0.68566,0.68558,0.68566,43399999.0
2007-02-09 07:43:00,0.68566,0.68566,0.68543,0.68543,116999999.0
2007-02-09 07:44:00,0.68559,0.68573,0.68559,0.68573,61600000.0
2007-02-09 07:45:00,0.68574,0.68575,0.68563,0.68571,189900001.0
2007-02-09 07:46:00,0.6858,0.68585,0.6858,0.6858,41400000.0
2007-02-09 07:47:00,0.68579,0.68579,0.6856,0.68574,74900000.0
2007-02-09 07:48:00,0.68573,0.6858,0.68556,0.6858,56099999.0
2007-02-09 07:49:00,0.68578,0.68584,0.68576,0.68578,142899996.0
2007-02-09 07:50:00,0.68579,0.68584,0.68564,0.68573,84400000.0
2007-02-09 07:51:00,0.68573,0.68583,0.68563,0.68563,138599998.0
2007-02-09 07:52:00,0.68572,0.68579,0.68572,0.68579,15700000.0
2007-02-09 07:53:00,0.6858,0.6858,0.68562,0.68562,31900000.0
2007-02-09 07:54:00,0.68591,0.686,0.68579,0.68588,92100001.0
2007-02-09 07:55:00,0.68609,0.68609,0.6859,0.6859,89600000.0
2007-02-09 07:56:00,0.68567,0.68584,0.68567,0.68575,82500000.0
2007-02-09 07:57:00,0.68578,0.68583,0.68573,0.68581,72700000.0
2007-02-09 07:58:00,0.68583,0.68597,0.68582,0.68582,57399998.0
2007-02-09 07:59:00,0.68612,0.68612,0.686,0.686,119999998.0
2007-02-09 08:00:00,0.68578,0.68603,0.68578,0.68595,117999997.0
2007-02-09 08:01:00,0.68578,0.68578,0.68544,0.68544,164299999.0
2007-02-09 08:02:00,0.68547,0.68584,0.68547,0.68573,108000000.0
2007-02-09 08:03:00,0.68575,0.68575,0.6857,0.68575,58599999.0
2007-02-09 08:04:00,0.68571,0.68571,0.68555,0.68555,40599999.0
2007-02-09 08:05:00,0.68557,0.68566,0.68538,0.68538,64800000.0
2007-02-09 08:06:00,0.68545,0.68575,0.68545,0.68572,145099999.0
2007-02-09 08:07:00,0.68564,0.68586,0.68564,0.68586,94100001.0
2007-02-09 08:08:00,0.6858,0.6858,0.68566,0.68566,114700000.0
2007-02-09 08:09:00,0.68573,0.68577,0.68566,0.68569,38400000.0
2007-02-09 08:10:00,0.6858,0.68591,0.68573,0.68573,93600000.0
2007-02-09 08:11:00,0.68589,0.6861,0.68583,0.68601,55100001.0
2007-02-09 08:12:00,0.68562,0.6859,0.68562,0.6859,27899999.0
2007-02-09 08:13:00,0.6859,0.68598,0.6859,0.68598,56700000.0
2007-02-09 08:14:00,0.68594,0.68612,0.68588,0.68595,53800000.0
2007-02-09 08:15:00,0.68598,0.68599,0.68591,0.68593,89400000.0
2007-02-09 08:16:00,0.68601,0.68611,0.68597,0.68611,80899999.0
2007-02-09 08:17:00,0.68579,0.68579,0.68563,0.68574,94399999.0
2007-02-09 08:18:00,0.68544,0.6856,0.68544,0.6856,111100002.0
2007-02-09 08:19:00,0.68562,0.68567,0.68556,0.6856,86500000.0
2007-02-09 08:20:00,0.68583,0.68591,0.68571,0.6858,183999998.0
2007-02-09 08:21:00,0.68568,0.68585,0.68568,0.68585,30000000.0
2007-02-09 08:22:00,0.6857,0.68575,0.68545,0.68545,98599999.0
2007-02-09 08:23:00,0.68566,0.68566,0.68549,0.68566,71399999.0
2007-02-09 08:24:00,0.68575,0.68575,0.68565,0.68573,109500001.0
2007-02-09 08:25:00,0.68582,0.6859,0.6857,0.6859,124800001.0
2007-02-09 08:26:00,0.68573,0.68573,0.68565,0.68565,68100001.0
2007-02-09 08:27:00,0.68567,0.68569,0.68551,0.68551,115600000.0
2007-02-09 08:28:00,0.68558,0.68563,0.68555,0.68555,60500000.0
2007-02-09 08:29:00,0.68544,0.68553,0.68531,0.68531,70400000.0
2007-02-09 08:30:00,0.68538,0.6854,0.68524,0.68539,136200000.0
2007-02-09 08:31:00,0.68548,0.68549,0.6854,0.68548,58200001.0
2007-02-09 08:32:00,0.68555,0.68555,0.6855,0.6855,58600001.0
2007-02-09 08:33:00,0.68535,0.68541,0.68513,0.6854,61599999.0
2007-02-09 08:34:00,0.68557,0.68557,0.68549,0.68555,71800002.0
2007-02-09 08:35:00,0.68563,0.68563,0.68551,0.68561,62900002.0
2007-02-09 08:36:00,0.68542,0.68555,0.68535,0.68535,47799999.0
2007-02-09 08:37:00,0.68553,0.68553,0.68552,0.68552,10400000.0
2007-02-09 08:38:00,0.6855,0.6855,0.68545,0.68545,52600001.0
2007-02-09 08:39:00,0.68544,0.68545,0.68528,0.68545,62900000.0
2007-02-09 08:40:00,0.68547,0.68547,0.6854,0.68546,81900001.0
2007-02-09 08:41:00,0.68551,0.68558,0.68536,0.68548,106700000.0
2007-02-09 08:42:00,0.68538,0.68554,0.68531,0.68541,99900000.0
2007-02-09 08:43:00,0.68534,0.68551,0.68534,0.68551,91300000.0
2007-02-09 08:44:00,0.68526,0.68538,0.68509,0.68516,171800001.0
2007-02-09 08:45:00,0.68512,0.68532,0.68512,0.68514,55700000.0
2007-02-09 08:46:00,0.68521,0.68529,0.68504,0.68529,49400000.0
2007-02-09 08:47:00,0.6853,0.68538,0.6853,0.68538,55399999.0
2007-02-09 08:48:00,0.68521,0.68524,0.68513,0.68522,64500000.0
2007-02-09 08:49:00,0.6852,0.6852,0.68512,0.68512,21500000.0
2007-02-09 08:50:00,0.68532,0.68547,0.68532,0.68547,74400000.0
2007-02-09 08:51:00,0.68519,0.68519,0.68488,0.68488,67699999.0
2007-02-09 08:52:00,0.68497,0.68502,0.6849,0.6849,110100000.0
2007-02-09 08:53:00,0.68489,0.68494,0.68465,0.68465,68199999.0
2007-02-09 08:54:00,0.68457,0.68481,0.68449,0.68449,118100000.0
2007-02-09 08:55:00,0.68447,0.68448,0.6843,0.6843,107099997.0
2007-02-09 08:56:00,0.68425,0.68425,0.68369,0.68382,82400002.0
2007-02-09 08:57:00,0.68414,0.6843,0.68408,0.68418,136000000.0
2007-02-09 08:58:00,0.68429,0.68429,0.6841,0.68413,111599999.0
2007-02-09 08:59:00,0.68405,0.68408,0.6839,0.6839,156399999.0
2007-02-09 09:00:00,0.68369,0.68374,0.68359,0.68367,119599998.0
2007-02-09 09:01:00,0.68347,0.68397,0.68347,0.68397,67600000.0
2007-02-09 09:02:00,0.68407,0.68407,0.68374,0.68386,74499999.0
2007-02-09 09:03:00,0.68394,0.68412,0.68394,0.68411,74300000.0
2007-02-09 09:04:00,0.68411,0.68438,0.68404,0.68438,88300001.0
2007-02-09 09:05:00,0.68419,0.68454,0.68412,0.68425,104000001.0
2007-02-09 09:06:00,0.68432,0.6847,0.68432,0.68449,117699998.0
2007-02-09 09:07:00,0.68436,0.68436,0.68421,0.68421,38900000.0
2007-02-09 09:08:00,0.68433,0.68438,0.68421,0.68438,65300000.0
2007-02-09 09:09:00,0.68426,0.68448,0.68426,0.68435,123300000.0
2007-02-09 09:10:00,0.68434,0.68435,0.68416,0.68425,79200000.0
2007-02-09 09:11:00,0.68424,0.68436,0.68414,0.68421,160400000.0
2007-02-09 09:12:00,0.68407,0.68419,0.68407,0.68419,29500000.0
2007-02-09 09:13:00,0.68423,0.68423,0.68414,0.68419,91400000.0
2007-02-09 09:14:00,0.68423,0.68423,0.68401,0.68401,20500000.0
2007-02-09 09:15:00,0.68388,0.684,0.68388,0.68392,104900001.0
2007-02-09 09:16:00,0.68402,0.6842,0.68392,0.68398,107200000.0
2007-02-09 09:17:00,0.68385,0.68406,0.68385,0.68387,105800000.0
2007-02-09 09:18:00,0.68406,0.68406,0.68383,0.68388,94799999.0
2007-02-09 09:19:00,0.68385,0.68388,0.68359,0.68377,120600000.0
2007-02-09 09:20:00,0.68372,0.68381,0.68363,0.68374,88700000.0
2007-02-09 09:21:00,0.68363,0.68368,0.6835,0.6835,70899999.0
2007-02-09 09:22:00,0.68353,0.6837,0.6834,0.6837,68500001.0
2007-02-09 09:23:00,0.68364,0.68365,0.68346,0.68355,137299999.0
2007-02-09 09:24:00,0.6835,0.68353,0.68333,0.68349,148900002.0
2007-02-09 09:25:00,0.68361,0.68369,0.68358,0.68369,46200001.0
2007-02-09 09:26:00,0.68354,0.68354,0.68337,0.68351,69200000.0
2007-02-09 09:27:00,0.6835,0.68355,0.68342,0.68343,60600000.0
2007-02-09 09:28:00,0.68344,0.68352,0.68309,0.68309,51400000.0
2007-02-09 09:29:00,0.68305,0.68341,0.68305,0.68333,111599998.0
2007-02-09 09:30:00,0.68333,0.68335,0.68316,0.68318,86399999.0
2007-02-09 09:31:00,0.68325,0.68333,0.68321,0.68333,79500003.0
2007-02-09 09:32:00,0.68322,0.68322,0.68305,0.68305,76800000.0
2007-02-09 09:33:00,0.68302,0.68302,0.68273,0.6828,84299999.0
2007-02-09 09:34:00,0.68257,0.68268,0.68228,0.6823,69199999.0
2007-02-09 09:35:00,0.68232,0.68268,0.68232,0.68255,49800000.0
2007-02-09 09:36:00,0.68261,0.68271,0.68254,0.68257,96000000.0
2007-02-09 09:37:00,0.68263,0.6827,0.6825,0.6825,104000002.0
2007-02-09 09:38:00,0.68248,0.68265,0.68236,0.68251,101900002.0
2007-02-09 09:39:00,0.68256,0.68279,0.68249,0.6826,145799999.0
2007-02-09 09:40:00,0.68263,0.68292,0.68263,0.68292,52599999.0
2007-02-09 09:41:00,0.68292,0.68301,0.68286,0.683,100300001.0
2007-02-09 09:42:00,0.68273,0.68293,0.68263,0.68275,74800000.0
2007-02-09 09:43:00,0.68277,0.68289,0.68266,0.68287,101600001.0
2007-02-09 09:44:00,0.68276,0.68276,0.68249,0.68252,85500001.0
2007-02-09 09:45:00,0.68235,0.68235,0.68188,0.68195,81399998.0
2007-02-09 09:46:00,0.68192,0.68193,0.68163,0.68163,146100002.0
2007-02-09 09:47:00,0.68181,0.68208,0.6817,0.68208,127899997.0
2007-02-09 09:48:00,0.68189,0.68189,0.68154,0.68167,60299999.0
2007-02-09 09:49:00,0.68176,0.68177,0.68174,0.68177,55200000.0
2007-02-09 09:50:00,0.68173,0.68173,0.68153,0.68158,68500000.0
2007-02-09 09:51:00,0.68144,0.68144,0.68107,0.68114,66099999.0
2007-02-09 09:52:00,0.68119,0.68119,0.68053,0.68075,125399999.0
2007-02-09 09:53:00,0.6807,0.68075,0.68046,0.68067,100700000.0
2007-02-09 09:54:00,0.68045,0.68045,0.67993,0.68014,76500000.0
2007-02-09 09:55:00,0.68018,0.68048,0.68013,0.68046,59000000.0
2007-02-09 09:56:00,0.68064,0.68076,0.68052,0.68076,89200000.0
2007-02-09 09:57:00,0.6808,0.68149,0.6808,0.68149,65700000.0
2007-02-09 09:58:00,0.68142,0.68142,0.68081,0.68088,124100001.0
2007-02-09 09:59:00,0.68085,0.68089,0.68082,0.68082,58800001.0
2007-02-09 10:00:00,0.68077,0.68089,0.68076,0.68086,44700000.0
2007-02-09 10:01:00,0.68083,0.68085,0.68073,0.68075,89500000.0
2007-02-09 10:02:00,0.68071,0.68091,0.68071,0.68078,139999999.0
2007-02-09 10:03:00,0.6807,0.6807,0.68046,0.68055,109000000.0
2007-02-09 10:04:00,0.6806,0.68065,0.68055,0.68055,45499999.0
2007-02-09 10:05:00,0.68057,0.68064,0.68017,0.68032,119000000.0
2007-02-09 10:06:00,0.68061,0.68061,0.68038,0.6806,99599998.0
2007-02-09 10:07:00,0.68056,0.68068,0.68049,0.68068,51400000.0
2007-02-09 10:08:00,0.68069,0.6809,0.68069,0.6809,99200000.0
2007-02-09 10:09:00,0.68072,0.68086,0.6807,0.68086,121000000.0
2007-02-09 10:10:00,0.68091,0.68114,0.68091,0.68113,60499998.0
2007-02-09 10:11:00,0.68132,0.68172,0.68128,0.68172,100699999.0
2007-02-09 10:12:00,0.68173,0.68187,0.68173,0.68187,55700000.0
2007-02-09 10:13:00,0.68187,0.68191,0.68169,0.6817,59700000.0
2007-02-09 10:14:00,0.68153,0.68186,0.68153,0.68174,146599998.0
2007-02-09 10:15:00,0.68182,0.68198,0.68182,0.6819,62200000.0
2007-02-09 10:16:00,0.68191,0.68191,0.6816,0.68162,101999999.0
2007-02-09 10:17:00,0.6816,0.68171,0.68152,0.68169,125199999.0
2007-02-09 10:18:00,0.68162,0.6817,0.68158,0.6816,92799999.0
2007-02-09 10:19:00,0.68153,0.68172,0.68153,0.6817,65700000.0
2007-02-09 10:20:00,0.6817,0.68189,0.68165,0.68189,80100002.0
2007-02-09 10:21:00,0.68199,0.68206,0.68185,0.68191,97300000.0
2007-02-09 10:22:00,0.68194,0.68203,0.6818,0.68189,117500002.0
2007-02-09 10:23:00,0.68196,0.68196,0.68168,0.68178,135300000.0
2007-02-09 10:24:00,0.68185,0.68228,0.68185,0.68228,88500000.0
2007-02-09 10:25:00,0.68224,0.68238,0.68209,0.68224,124400000.0
2007-02-09 10:26:00,0.68219,0.68219,0.68201,0.68216,133300000.0
2007-02-09 10:27:00,0.68228,0.68234,0.68212,0.6823,105700000.0
2007-02-09 10:28:00,0.6824,0.68253,0.6824,0.68245,100000000.0
2007-02-09 10:29:00,0.6825,0.6825,0.68237,0.68237,31500000.0
2007-02-09 10:30:00,0.68226,0.68235,0.68225,0.68235,164800004.0
2007-02-09 10:31:00,0.6823,0.6824,0.6823,0.68235,113099999.0
2007-02-09 10:32:00,0.68229,0.68229,0.68221,0.68221,23800000.0
2007-02-09 10:33:00,0.68212,0.68225,0.68212,0.68225,89100000.0
2007-02-09 10:34:00,0.68226,0.68226,0.6821,0.6821,63400000.0
2007-02-09 10:35:00,0.68212,0.68212,0.6821,0.6821,26700001.0
2007-02-09 10:36:00,0.68226,0.68236,0.68226,0.68236,22600000.0
2007-02-09 10:37:00,0.68217,0.6822,0.68205,0.6822,104800001.0
2007-02-09 10:38:00,0.68219,0.68219,0.68199,0.68207,182699996.0
2007-02-09 10:39:00,0.68207,0.68232,0.68194,0.68199,85000000.0
2007-02-09 10:40:00,0.68215,0.68232,0.68208,0.68232,94600001.0
2007-02-09 10:41:00,0.68228,0.68237,0.68224,0.68224,98400001.0
2007-02-09 10:42:00,0.6824,0.6824,0.68213,0.68239,113499999.0
2007-02-09 10:43:00,0.68231,0.68239,0.68215,0.68215,87600001.0
2007-02-09 10:44:00,0.68217,0.6822,0.68213,0.6822,96700001.0
2007-02-09 10:45:00,0.68225,0.6823,0.68215,0.6823,118799999.0
2007-02-09 10:46:00,0.68222,0.68225,0.6822,0.68225,83800000.0
2007-02-09 10:47:00,0.6821,0.68228,0.6821,0.68228,140499998.0
2007-02-09 10:48:00,0.68228,0.68242,0.68228,0.68242,84900000.0
2007-02-09 10:49:00,0.68244,0.68247,0.68236,0.68243,82000000.0
2007-02-09 10:50:00,0.68245,0.68256,0.68226,0.68256,59600000.0
2007-02-09 10:51:00,0.68258,0.68273,0.68237,0.68273,99600000.0
2007-02-09 10:52:00,0.68276,0.68281,0.68253,0.68281,78600000.0
2007-02-09 10:53:00,0.68287,0.68288,0.68275,0.6828,74099998.0
2007-02-09 10:54:00,0.68287,0.68319,0.68287,0.68311,67900000.0
2007-02-09 10:55:00,0.6831,0.68328,0.6831,0.68328,55400000.0
2007-02-09 10:56:00,0.68324,0.68324,0.68309,0.6831,38600000.0
2007-02-09 10:57:00,0.68312,0.68322,0.683,0.683,32000001.0
2007-02-09 10:58:00,0.68294,0.683,0.68281,0.68281,145700001.0
2007-02-09 10:59:00,0.68284,0.68298,0.68272,0.68284,140499997.0
2007-02-09 11:00:00,0.68279,0.68279,0.68223,0.6824,166699998.0
2007-02-09 11:01:00,0.68253,0.68253,0.68212,0.68235,128599998.0
2007-02-09 11:02:00,0.68234,0.68247,0.68211,0.68239,151400001.0
2007-02-09 11:03:00,0.6824,0.68255,0.68234,0.68255,112999999.0
2007-02-09 11:04:00,0.68257,0.68259,0.68237,0.68237,87700001.0
2007-02-09 11:05:00,0.6825,0.68259,0.68246,0.68257,58200000.0
2007-02-09 11:06:00,0.68243,0.68252,0.68232,0.68233,123300001.0
2007-02-09 11:07:00,0.68238,0.68261,0.68236,0.68261,50900000.0
2007-02-09 11:08:00,0.68255,0.68256,0.68245,0.68246,74499998.0
2007-02-09 11:09:00,0.68245,0.68252,0.68235,0.68237,109299999.0
2007-02-09 11:10:00,0.68231,0.68252,0.68223,0.6825,65800001.0
2007-02-09 11:11:00,0.68246,0.68246,0.68229,0.68242,83600001.0
2007-02-09 11:12:00,0.68254,0.68264,0.68252,0.68257,60600000.0
2007-02-09 11:13:00,0.68248,0.68274,0.68241,0.68274,124900002.0
2007-02-09 11:14:00,0.6828,0.68287,0.68274,0.68278,111800001.0
2007-02-09 11:15:00,0.68283,0.68283,0.68274,0.68281,75799999.0
2007-02-09 11:16:00,0.6826,0.6826,0.68237,0.68251,126700002.0
2007-02-09 11:17:00,0.68248,0.68248,0.68237,0.68245,83900000.0
2007-02-09 11:18:00,0.68244,0.68246,0.6823,0.68246,140700001.0
2007-02-09 11:19:00,0.68228,0.68239,0.68213,0.68239,119099999.0
2007-02-09 11:20:00,0.68236,0.68236,0.68199,0.68214,153200001.0
2007-02-09 11:21:00,0.68211,0.68216,0.68199,0.68199,45300000.0
2007-02-09 11:22:00,0.68189,0.68204,0.68179,0.68192,100799999.0
2007-02-09 11:23:00,0.6822,0.6822,0.6819,0.6819,89900001.0
2007-02-09 11:24:00,0.6819,0.68201,0.6817,0.68189,141699999.0
2007-02-09 11:25:00,0.68186,0.68189,0.68167,0.68167,100199999.0
2007-02-09 11:26:00,0.68184,0.68194,0.68184,0.68186,108000000.0
2007-02-09 11:27:00,0.6819,0.68197,0.6819,0.68192,98699999.0
2007-02-09 11:28:00,0.68195,0.68195,0.68185,0.6819,85199997.0
2007-02-09 11:29:00,0.68206,0.68256,0.68206,0.68245,111400001.0
2007-02-09 11:30:00,0.68255,0.68262,0.68239,0.6824,78199999.0
2007-02-09 11:31:00,0.68241,0.68241,0.68211,0.68211,108800001.0
2007-02-09 11:32:00,0.68218,0.68236,0.68218,0.68223,48500001.0
2007-02-09 11:33:00,0.68221,0.68233,0.68219,0.68233,75300000.0
2007-02-09 11:34:00,0.68231,0.68231,0.6821,0.68217,74500001.0
2007-02-09 11:35:00,0.68226,0.68226,0.68181,0.68183,54399999.0
2007-02-09 11:36:00,0.68153,0.68175,0.6814,0.68168,118700000.0
2007-02-09 11:37:00,0.68172,0.68172,0.68144,0.68144,30300000.0
2007-02-09 11:38:00,0.68143,0.68155,0.68139,0.68155,148499999.0
2007-02-09 11:39:00,0.68164,0.68164,0.68146,0.68152,81000000.0
2007-02-09 11:40:00,0.68153,0.68185,0.68153,0.68182,107700000.0
2007-02-09 11:41:00,0.68183,0.6819,0.68154,0.68154,100399999.0
2007-02-09 11:42:00,0.68136,0.6815,0.68135,0.6815,54100001.0
2007-02-09 11:43:00,0.68153,0.68153,0.68117,0.68122,108599999.0
2007-02-09 11:44:00,0.68097,0.68107,0.68086,0.68107,91200000.0
2007-02-09 11:45:00,0.68111,0.68137,0.68088,0.68088,133500001.0
2007-02-09 11:46:00,0.68118,0.68123,0.68098,0.68112,119799999.0
2007-02-09 11:47:00,0.68126,0.6813,0.6812,0.6812,80200001.0
2007-02-09 11:48:00,0.68124,0.68135,0.68115,0.68115,90800002.0
2007-02-09 11:49:00,0.68134,0.68148,0.68127,0.68137,100599999.0
2007-02-09 11:50:00,0.68142,0.68148,0.68133,0.68137,70100001.0
2007-02-09 11:51:00,0.68145,0.68151,0.68135,0.68135,82900000.0
2007-02-09 11:52:00,0.68138,0.68153,0.68133,0.68153,122500001.0
2007-02-09 11:53:00,0.68148,0.68152,0.68143,0.6815,135299997.0
2007-02-09 11:54:00,0.68152,0.6816,0.68145,0.6816,70100000.0
2007-02-09 11:55:00,0.68156,0.68157,0.68156,0.68157,64599999.0
2007-02-09 11:56:00,0.68163,0.68163,0.68142,0.68142,74200001.0
2007-02-09 11:57:00,0.68119,0.68143,0.68117,0.6813,59700000.0
2007-02-09 11:58:00,0.68127,0.68127,0.68103,0.68103,73099999.0
2007-02-09 11:59:00,0.68108,0.6813,0.68108,0.6813,53500000.0
2007-02-09 12:00:00,0.68129,0.6813,0.68113,0.6813,80499998.0
2007-02-09 12:01:00,0.68125,0.68125,0.68106,0.68113,106399999.0
2007-02-09 12:02:00,0.68103,0.68114,0.68094,0.68095,129000000.0
2007-02-09 12:03:00,0.681,0.6811,0.681,0.68105,50000000.0
2007-02-09 12:04:00,0.68106,0.68125,0.68106,0.68125,55600000.0
2007-02-09 12:05:00,0.68121,0.68121,0.68103,0.68112,97099998.0
2007-02-09 12:06:00,0.6811,0.6812,0.6811,0.68115,108500000.0
2007-02-09 12:07:00,0.68105,0.68119,0.68099,0.68104,92499999.0
2007-02-09 12:08:00,0.68097,0.68107,0.68093,0.68093,48099999.0
2007-02-09 12:09:00,0.68103,0.68133,0.68096,0.68119,111799999.0
2007-02-09 12:10:00,0.68103,0.6811,0.68084,0.6811,120599999.0
2007-02-09 12:11:00,0.68087,0.68104,0.68087,0.68095,96600000.0
2007-02-09 12:12:00,0.68083,0.68095,0.68078,0.68078,78899999.0
2007-02-09 12:13:00,0.6807,0.68081,0.6807,0.68081,92500000.0
2007-02-09 12:14:00,0.68072,0.68102,0.68065,0.68082,124200001.0
2007-02-09 12:15:00,0.68073,0.68099,0.68056,0.68086,87100000.0
2007-02-09 12:16:00,0.68072,0.68072,0.68059,0.6806,45300000.0
2007-02-09 12:17:00,0.6805,0.68057,0.68036,0.68036,114500001.0
2007-02-09 12:18:00,0.68036,0.68048,0.68031,0.68048,62999999.0
2007-02-09 12:19:00,0.6805,0.6805,0.68043,0.68043,124700002.0
2007-02-09 12:20:00,0.6805,0.68059,0.6804,0.68052,89799999.0
2007-02-09 12:21:00,0.68049,0.6807,0.68045,0.68069,87399999.0
2007-02-09 12:22:00,0.68071,0.68071,0.68056,0.68063,82299999.0
2007-02-09 12:23:00,0.6806,0.68095,0.6806,0.68091,69900000.0
2007-02-09 12:24:00,0.68073,0.68084,0.6807,0.68076,155699998.0
2007-02-09 12:25:00,0.68074,0.68085,0.68074,0.68085,69400001.0
2007-02-09 12:26:00,0.68086,0.68086,0.68059,0.68074,120300001.0
2007-02-09 12:27:00,0.68084,0.681,0.6808,0.68093,125899998.0
2007-02-09 12:28:00,0.68094,0.68109,0.68094,0.68102,63100000.0
2007-02-09 12:29:00,0.68086,0.68086,0.68084,0.68084,22300000.0
2007-02-09 12:30:00,0.68077,0.68085,0.68077,0.68083,66799999.0
2007-02-09 12:31:00,0.68085,0.68085,0.6806,0.68063,78799999.0
2007-02-09 12:32:00,0.68075,0.68086,0.6807,0.68078,159700000.0
2007-02-09 12:33:00,0.68088,0.68088,0.68076,0.68076,70800001.0
2007-02-09 12:34:00,0.6809,0.68093,0.68081,0.68088,98400001.0
2007-02-09 12:35:00,0.68088,0.68098,0.68082,0.68094,127400000.0
2007-02-09 12:36:00,0.6809,0.68098,0.68063,0.68088,78099999.0
2007-02-09 12:37:00,0.68091,0.68106,0.68083,0.68086,58800000.0
2007-02-09 12:38:00,0.68109,0.68119,0.68088,0.68099,80799999.0
2007-02-09 12:39:00,0.68106,0.68106,0.68089,0.68089,55300000.0
2007-02-09 12:40:00,0.68082,0.68114,0.68069,0.68114,108700000.0
2007-02-09 12:41:00,0.68115,0.68115,0.68112,0.68112,25399999.0
2007-02-09 12:42:00,0.68097,0.68111,0.68086,0.68108,152000001.0
2007-02-09 12:43:00,0.68103,0.68114,0.68092,0.68108,99999999.0
2007-02-09 12:44:00,0.68097,0.68127,0.68097,0.68127,67300000.0
2007-02-09 12:45:00,0.68122,0.68123,0.68103,0.68112,125600001.0
2007-02-09 12:46:00,0.68122,0.68122,0.68112,0.68112,22000000.0
2007-02-09 12:47:00,0.68118,0.68122,0.68118,0.68122,16600000.0
2007-02-09 12:48:00,0.68125,0.68125,0.68117,0.6812,54200000.0
2007-02-09 12:49:00,0.68121,0.68145,0.68116,0.68145,94899999.0
2007-02-09 12:50:00,0.6814,0.68149,0.68136,0.68136,101100000.0
2007-02-09 12:51:00,0.68136,0.68146,0.68115,0.6813,111200001.0
2007-02-09 12:52:00,0.68131,0.68143,0.68113,0.68126,108200002.0
2007-02-09 12:53:00,0.68115,0.68135,0.68115,0.68133,79600000.0
2007-02-09 12:54:00,0.68136,0.68138,0.68119,0.68119,75700001.0
2007-02-09 12:55:00,0.68108,0.68124,0.68106,0.68124,106800000.0
2007-02-09 12:56:00,0.68125,0.68125,0.6811,0.6811,40800000.0
2007-02-09 12:57:00,0.68117,0.68123,0.68117,0.68123,18400000.0
2007-02-09 12:58:00,0.68128,0.68128,0.68099,0.68108,141100001.0
2007-02-09 12:59:00,0.68113,0.68143,0.68109,0.68143,66100000.0
2007-02-09 13:00:00,0.68147,0.68155,0.68147,0.6815,32500000.0
2007-02-09 13:01:00,0.68143,0.68143,0.68119,0.68125,101099999.0
2007-02-09 13:02:00,0.68121,0.68138,0.68114,0.68117,122999999.0
2007-02-09 13:03:00,0.68118,0.68145,0.68103,0.68145,60499999.0
2007-02-09 13:04:00,0.68145,0.68145,0.68124,0.68142,121200001.0
2007-02-09 13:05:00,0.68148,0.68148,0.68127,0.68148,70800000.0
2007-02-09 13:06:00,0.68137,0.68137,0.68121,0.68122,71000000.0
2007-02-09 13:07:00,0.68103,0.68132,0.68103,0.6812,120099996.0
2007-02-09 13:08:00,0.68095,0.68115,0.6809,0.6809,112200001.0
2007-02-09 13:09:00,0.68118,0.68136,0.68118,0.68126,84200000.0
2007-02-09 13:10:00,0.68137,0.68138,0.6811,0.6811,29400000.0
2007-02-09 13:11:00,0.68106,0.68125,0.68099,0.68099,99600002.0
2007-02-09 13:12:00,0.68109,0.68115,0.68106,0.68109,70899999.0
2007-02-09 13:13:00,0.68099,0.68108,0.68081,0.68081,93799998.0
2007-02-09 13:14:00,0.68076,0.68079,0.68073,0.68073,92800000.0
2007-02-09 13:15:00,0.68073,0.6808,0.68056,0.6808,49500000.0
2007-02-09 13:16:00,0.68081,0.68081,0.68069,0.68069,21100000.0
2007-02-09 13:17:00,0.68089,0.68099,0.68055,0.68067,98100000.0
2007-02-09 13:18:00,0.68067,0.68089,0.68067,0.68073,67800000.0
2007-02-09 13:19:00,0.68078,0.68092,0.68078,0.68088,15200000.0
2007-02-09 13:20:00,0.68083,0.68101,0.68083,0.681,33500000.0
2007-02-09 13:21:00,0.68099,0.68099,0.68086,0.68086,52499999.0
2007-02-09 13:22:00,0.68079,0.68095,0.68076,0.68086,51600000.0
2007-02-09 13:23:00,0.68084,0.68084,0.68073,0.68077,124400001.0
2007-02-09 13:24:00,0.68076,0.68102,0.68073,0.68082,86599999.0
2007-02-09 13:25:00,0.68082,0.68082,0.6807,0.6807,62800000.0
2007-02-09 13:26:00,0.68078,0.68092,0.68065,0.68092,77499999.0
2007-02-09 13:27:00,0.68081,0.68082,0.68046,0.68057,116000002.0
2007-02-09 13:28:00,0.68087,0.6809,0.6808,0.68083,100700002.0
2007-02-09 13:29:00,0.68053,0.68082,0.68047,0.68051,87399999.0
2007-02-09 13:30:00,0.68036,0.68078,0.68036,0.68038,92800000.0
2007-02-09 13:31:00,0.68084,0.68105,0.68084,0.68105,57500001.0
2007-02-09 13:32:00,0.68096,0.68096,0.68083,0.68089,75999999.0
2007-02-09 13:33:00,0.68092,0.68092,0.68085,0.68088,61099999.0
2007-02-09 13:34:00,0.68073,0.6809,0.68064,0.68082,107799998.0
2007-02-09 13:35:00,0.68099,0.68114,0.68099,0.681,125500000.0
2007-02-09 13:36:00,0.681,0.68105,0.68095,0.681,143100000.0
2007-02-09 13:37:00,0.68113,0.68132,0.68112,0.68112,96100000.0
2007-02-09 13:38:00,0.68106,0.68119,0.68106,0.68119,93199999.0
2007-02-09 13:39:00,0.68115,0.68121,0.68107,0.68113,77000002.0
2007-02-09 13:40:00,0.68103,0.68119,0.68101,0.68117,112900001.0
2007-02-09 13:41:00,0.68103,0.68112,0.68082,0.681,141199999.0
2007-02-09 13:42:00,0.68107,0.68121,0.681,0.68105,73900000.0
2007-02-09 13:43:00,0.68114,0.6812,0.68111,0.68114,77400000.0
2007-02-09 13:44:00,0.6811,0.68116,0.68087,0.68097,96599999.0
2007-02-09 13:45:00,0.68113,0.6813,0.68112,0.6813,128399998.0
2007-02-09 13:46:00,0.68109,0.68127,0.68109,0.68127,80300000.0
2007-02-09 13:47:00,0.68121,0.68121,0.68104,0.68113,53899999.0
2007-02-09 13:48:00,0.68124,0.68131,0.68094,0.68094,85400000.0
2007-02-09 13:49:00,0.68097,0.68116,0.68096,0.68116,48600000.0
2007-02-09 13:50:00,0.68107,0.68108,0.68092,0.68106,95999999.0
2007-02-09 13:51:00,0.68094,0.68103,0.68092,0.68103,119000002.0
2007-02-09 13:52:00,0.68103,0.68105,0.68085,0.68105,82100000.0
2007-02-09 13:53:00,0.6811,0.6811,0.6809,0.68091,73199999.0
2007-02-09 13:54:00,0.68085,0.68095,0.68074,0.68095,126500001.0
2007-02-09 13:55:00,0.68101,0.68116,0.68085,0.68096,106000000.0
2007-02-09 13:56:00,0.68098,0.68114,0.68098,0.68114,24000000.0
2007-02-09 13:57:00,0.68101,0.68129,0.68096,0.68129,86700000.0
2007-02-09 13:58:00,0.68132,0.68132,0.68116,0.68127,91999999.0
2007-02-09 13:59:00,0.68128,0.68144,0.68126,0.68126,101400001.0
2007-02-09 14:00:00,0.68125,0.68131,0.68097,0.68117,36800000.0
2007-02-09 14:01:00,0.68123,0.68131,0.68123,0.68128,97900001.0
2007-02-09 14:02:00,0.68114,0.68131,0.68106,0.68107,103600000.0
2007-02-09 14:03:00,0.68135,0.6814,0.68128,0.6813,103600002.0
2007-02-09 14:04:00,0.68135,0.68147,0.68132,0.68147,69500000.0
2007-02-09 14:05:00,0.68135,0.68146,0.68128,0.68146,133100002.0
2007-02-09 14:06:00,0.68137,0.68164,0.68127,0.68164,107499999.0
2007-02-09 14:07:00,0.68165,0.68169,0.68149,0.68151,119399999.0
2007-02-09 14:08:00,0.68141,0.68179,0.68141,0.68179,61499998.0
2007-02-09 14:09:00,0.68179,0.68179,0.68146,0.68146,96900000.0
2007-02-09 14:10:00,0.68159,0.68164,0.68148,0.68158,107999999.0
2007-02-09 14:11:00,0.68157,0.68171,0.68155,0.68162,112800000.0
2007-02-09 14:12:00,0.68162,0.68169,0.68162,0.68163,62099999.0
2007-02-09 14:13:00,0.68165,0.68177,0.68164,0.68177,48200000.0
2007-02-09 14:14:00,0.68177,0.68177,0.68153,0.6816,166699998.0
2007-02-09 14:15:00,0.68167,0.6818,0.68167,0.6818,33800000.0
2007-02-09 14:16:00,0.68171,0.68175,0.68171,0.68172,90599998.0
2007-02-09 14:17:00,0.68171,0.68171,0.68169,0.68169,19900000.0
2007-02-09 14:18:00,0.6816,0.68172,0.68152,0.68172,145799999.0
2007-02-09 14:19:00,0.68166,0.68166,0.68151,0.68166,126200001.0
2007-02-09 14:20:00,0.68165,0.6818,0.68165,0.68172,108400000.0
2007-02-09 14:21:00,0.68161,0.68164,0.68161,0.68164,17600000.0
2007-02-09 14:22:00,0.68156,0.68169,0.68149,0.68149,77300000.0
2007-02-09 14:23:00,0.68146,0.68153,0.68138,0.68144,87700000.0
2007-02-09 14:24:00,0.68151,0.68151,0.68115,0.68115,93499998.0
2007-02-09 14:25:00,0.68129,0.68135,0.68105,0.68125,125200001.0
2007-02-09 14:26:00,0.68117,0.68145,0.68117,0.68145,158900000.0
2007-02-09 14:27:00,0.68138,0.68138,0.68122,0.68122,95300000.0
2007-02-09 14:28:00,0.68126,0.68129,0.68126,0.68129,19200000.0
2007-02-09 14:29:00,0.68131,0.68191,0.68111,0.68187,90699999.0
2007-02-09 14:30:00,0.68182,0.68238,0.68172,0.68235,64700000.0
2007-02-09 14:31:00,0.68228,0.68242,0.68224,0.68242,98799999.0
2007-02-09 14:32:00,0.68247,0.68253,0.68243,0.68244,81800000.0
2007-02-09 14:33:00,0.68252,0.68282,0.68252,0.68281,72900000.0
2007-02-09 14:34:00,0.68293,0.68293,0.68268,0.6828,65399999.0
2007-02-09 14:35:00,0.68267,0.68278,0.68264,0.68271,68499999.0
2007-02-09 14:36:00,0.6827,0.68274,0.68266,0.68274,72600001.0
2007-02-09 14:37:00,0.6828,0.6828,0.68265,0.68265,27100000.0
2007-02-09 14:38:00,0.68272,0.68286,0.68271,0.68277,60700000.0
2007-02-09 14:39:00,0.68265,0.68282,0.68262,0.68282,139499999.0
2007-02-09 14:40:00,0.68281,0.68292,0.68267,0.68292,89700000.0
2007-02-09 14:41:00,0.68298,0.68298,0.68289,0.68291,123500003.0
2007-02-09 14:42:00,0.68304,0.68328,0.68304,0.68327,101399999.0
2007-02-09 14:43:00,0.68317,0.68321,0.68306,0.68317,56000000.0
2007-02-09 14:44:00,0.68307,0.68317,0.68307,0.68316,76200002.0
2007-02-09 14:45:00,0.68304,0.68313,0.68304,0.68308,81300000.0
2007-02-09 14:46:00,0.68322,0.68335,0.68322,0.68334,28800000.0
2007-02-09 14:47:00,0.68327,0.68334,0.6831,0.6831,99600000.0
2007-02-09 14:48:00,0.68317,0.68321,0.68307,0.68307,80099999.0
2007-02-09 14:49:00,0.68295,0.68295,0.68221,0.68221,56400000.0
2007-02-09 14:50:00,0.68219,0.6824,0.68219,0.6824,85599998.0
2007-02-09 14:51:00,0.68225,0.68228,0.68207,0.68225,122500001.0
2007-02-09 14:52:00,0.68218,0.68218,0.68142,0.68142,78099999.0
2007-02-09 14:53:00,0.68131,0.68174,0.68129,0.68162,75500000.0
2007-02-09 14:54:00,0.68178,0.6819,0.68151,0.6818,109000002.0
2007-02-09 14:55:00,0.68184,0.68202,0.68184,0.68193,97300001.0
2007-02-09 14:56:00,0.6819,0.682,0.6819,0.682,22200000.0
2007-02-09 14:57:00,0.68207,0.68207,0.68175,0.6818,62199999.0
2007-02-09 14:58:00,0.6819,0.68201,0.6818,0.68187,178599999.0
2007-02-09 14:59:00,0.68184,0.68185,0.68176,0.68185,50900000.0
2007-02-09 15:00:00,0.68188,0.6819,0.68177,0.68182,57400000.0
2007-02-09 15:01:00,0.68176,0.68192,0.68166,0.68186,92999999.0
2007-02-09 15:02:00,0.68184,0.68202,0.68166,0.68189,70800000.0
2007-02-09 15:03:00,0.68195,0.68205,0.68175,0.68183,107600000.0
2007-02-09 15:04:00,0.68187,0.68202,0.68182,0.68198,110300000.0
2007-02-09 15:05:00,0.6819,0.6819,0.68165,0.68175,76599998.0
2007-02-09 15:06:00,0.682,0.68222,0.6819,0.68221,179100001.0
2007-02-09 15:07:00,0.68227,0.68227,0.68192,0.68208,132300001.0
2007-02-09 15:08:00,0.68213,0.68247,0.68213,0.68224,135800000.0
2007-02-09 15:09:00,0.68249,0.68254,0.68229,0.68229,101299999.0
2007-02-09 15:10:00,0.68223,0.68237,0.68222,0.68222,100700000.0
2007-02-09 15:11:00,0.68216,0.6823,0.68216,0.68216,65300000.0
2007-02-09 15:12:00,0.68219,0.68227,0.68219,0.68227,117300001.0
2007-02-09 15:13:00,0.68225,0.68225,0.68213,0.68221,61600000.0
2007-02-09 15:14:00,0.68221,0.68234,0.68204,0.68234,104999997.0
2007-02-09 15:15:00,0.68231,0.68233,0.68219,0.68233,71500000.0
2007-02-09 15:16:00,0.68229,0.68237,0.68217,0.68218,125699998.0
2007-02-09 15:17:00,0.68221,0.68237,0.68221,0.68232,53600000.0
2007-02-09 15:18:00,0.68228,0.68228,0.68204,0.68204,68199999.0
2007-02-09 15:19:00,0.68218,0.68228,0.68218,0.68225,109399999.0
2007-02-09 15:20:00,0.6823,0.68243,0.6823,0.68239,108000000.0
2007-02-09 15:21:00,0.68238,0.68247,0.68238,0.68247,89700000.0
2007-02-09 15:22:00,0.68259,0.68268,0.68253,0.68253,124100000.0
2007-02-09 15:23:00,0.68242,0.68248,0.68236,0.68243,63800000.0
2007-02-09 15:24:00,0.68245,0.68267,0.68233,0.68233,151600003.0
2007-02-09 15:25:00,0.68245,0.68248,0.68229,0.68229,162899998.0
2007-02-09 15:26:00,0.68234,0.68254,0.68234,0.6825,80499999.0
2007-02-09 15:27:00,0.68243,0.68253,0.68242,0.68248,87300000.0
2007-02-09 15:28:00,0.68245,0.68258,0.68245,0.68252,88099999.0
2007-02-09 15:29:00,0.68252,0.68274,0.68252,0.68256,95600002.0
2007-02-09 15:30:00,0.68251,0.68251,0.68242,0.68242,61900002.0
2007-02-09 15:31:00,0.68258,0.68263,0.6825,0.68263,58499999.0
2007-02-09 15:32:00,0.6826,0.6826,0.68243,0.68253,88000000.0
2007-02-09 15:33:00,0.68243,0.68243,0.68241,0.68241,12200000.0
2007-02-09 15:34:00,0.68229,0.68247,0.68229,0.68243,71099997.0
2007-02-09 15:35:00,0.68243,0.68243,0.68242,0.68242,31000000.0
2007-02-09 15:36:00,0.6824,0.68258,0.6824,0.68253,57400000.0
2007-02-09 15:37:00,0.68257,0.6827,0.68256,0.68262,121099999.0
2007-02-09 15:38:00,0.68268,0.68273,0.68256,0.68268,83899999.0
2007-02-09 15:39:00,0.68257,0.68257,0.68248,0.68248,92300002.0
2007-02-09 15:40:00,0.68245,0.6825,0.68225,0.68225,58500000.0
2007-02-09 15:41:00,0.68243,0.6826,0.6824,0.68257,81999999.0
2007-02-09 15:42:00,0.6826,0.6827,0.68255,0.6826,69900000.0
2007-02-09 15:43:00,0.68265,0.68265,0.68255,0.6826,54600001.0
2007-02-09 15:44:00,0.68265,0.68265,0.68263,0.68263,45599999.0
2007-02-09 15:45:00,0.68263,0.68263,0.68252,0.68258,128100001.0
2007-02-09 15:46:00,0.68262,0.68266,0.68246,0.68246,83700001.0
2007-02-09 15:47:00,0.68255,0.68264,0.68255,0.68263,104699999.0
2007-02-09 15:48:00,0.68263,0.68269,0.6826,0.68262,74999999.0
2007-02-09 15:49:00,0.68255,0.6827,0.68255,0.6827,74099997.0
2007-02-09 15:50:00,0.6826,0.6826,0.6826,0.6826,54600000.0
2007-02-09 15:51:00,0.68263,0.68265,0.68255,0.68265,94400000.0
2007-02-09 15:52:00,0.68255,0.68266,0.68255,0.68257,117200000.0
2007-02-09 15:53:00,0.68248,0.68261,0.68247,0.68261,109200000.0
2007-02-09 15:54:00,0.68268,0.68268,0.68257,0.68257,29499999.0
2007-02-09 15:55:00,0.68257,0.68269,0.68255,0.68255,114700000.0
2007-02-09 15:56:00,0.68236,0.68265,0.68227,0.68265,101100000.0
2007-02-09 15:57:00,0.68263,0.68265,0.68259,0.68262,75700001.0
2007-02-09 15:58:00,0.68271,0.68271,0.68259,0.68265,62100000.0
2007-02-09 15:59:00,0.68262,0.68269,0.6826,0.68267,54900000.0
2007-02-09 16:00:00,0.6826,0.68275,0.6826,0.68266,68200000.0
2007-02-09 16:01:00,0.68271,0.68272,0.68262,0.68262,85000000.0
2007-02-09 16:02:00,0.68264,0.68273,0.6826,0.6826,77900001.0
2007-02-09 16:03:00,0.68272,0.68272,0.6827,0.6827,45000000.0
2007-02-09 16:04:00,0.6828,0.6828,0.68265,0.68269,70499999.0
2007-02-09 16:05:00,0.68256,0.68268,0.68256,0.68262,77299999.0
2007-02-09 16:06:00,0.68262,0.68263,0.6825,0.68263,73300000.0
2007-02-09 16:07:00,0.68265,0.68275,0.68265,0.68266,58000000.0
2007-02-09 16:08:00,0.6826,0.68264,0.68255,0.68255,127400000.0
2007-02-09 16:09:00,0.68258,0.6828,0.68258,0.68265,59900000.0
2007-02-09 16:10:00,0.6827,0.6827,0.68257,0.68264,67700000.0
2007-02-09 16:11:00,0.68257,0.68279,0.68257,0.68276,112200002.0
2007-02-09 16:12:00,0.68282,0.68287,0.68276,0.68278,120099998.0
2007-02-09 16:13:00,0.68275,0.68286,0.68275,0.68282,43100000.0
2007-02-09 16:14:00,0.68286,0.68292,0.68278,0.68287,113799998.0
2007-02-09 16:15:00,0.68286,0.68294,0.6828,0.68285,125100002.0
2007-02-09 16:16:00,0.683,0.683,0.68277,0.68286,70999999.0
2007-02-09 16:17:00,0.6829,0.68306,0.6829,0.68304,69900000.0
2007-02-09 16:18:00,0.68286,0.68298,0.68275,0.68294,80999999.0
2007-02-09 16:19:00,0.68276,0.68292,0.68264,0.68279,160900002.0
2007-02-09 16:20:00,0.683,0.6831,0.68297,0.6831,33499999.0
2007-02-09 16:21:00,0.683,0.68306,0.68295,0.683,93100000.0
2007-02-09 16:22:00,0.68302,0.68308,0.683,0.683,152800000.0
2007-02-09 16:23:00,0.68293,0.68297,0.68291,0.68297,67600000.0
2007-02-09 16:24:00,0.68307,0.68307,0.68293,0.68293,64900000.0
2007-02-09 16:25:00,0.6829,0.68298,0.68288,0.68295,67500000.0
2007-02-09 16:26:00,0.68281,0.68283,0.6827,0.68275,79800001.0
2007-02-09 16:27:00,0.68268,0.68273,0.68257,0.68263,103000000.0
2007-02-09 16:28:00,0.68235,0.68261,0.68235,0.68252,132099997.0
2007-02-09 16:29:00,0.68249,0.68249,0.68212,0.68216,101900001.0
2007-02-09 16:30:00,0.68242,0.68281,0.68242,0.6827,74100000.0
2007-02-09 16:31:00,0.68277,0.68289,0.68272,0.68289,82500000.0
2007-02-09 16:32:00,0.68289,0.68289,0.68262,0.68262,126600001.0
2007-02-09 16:33:00,0.6826,0.68304,0.6826,0.68304,135299999.0
2007-02-09 16:34:00,0.68304,0.68317,0.683,0.6831,70600000.0
2007-02-09 16:35:00,0.68314,0.68326,0.68314,0.68324,74199999.0
2007-02-09 16:36:00,0.68313,0.68319,0.68308,0.6831,80300000.0
2007-02-09 16:37:00,0.68295,0.68309,0.68295,0.68308,162600001.0
2007-02-09 16:38:00,0.68302,0.68305,0.68298,0.683,114499998.0
2007-02-09 16:39:00,0.6829,0.6829,0.68264,0.68277,94800001.0
2007-02-09 16:40:00,0.68277,0.6828,0.68273,0.68277,55899999.0
2007-02-09 16:41:00,0.68281,0.68281,0.68261,0.68261,43000000.0
2007-02-09 16:42:00,0.6827,0.6828,0.6827,0.6828,21600000.0
2007-02-09 16:43:00,0.68287,0.68287,0.68274,0.68274,65099999.0
2007-02-09 16:44:00,0.68286,0.68287,0.68275,0.68275,86300000.0
2007-02-09 16:45:00,0.68281,0.68281,0.68267,0.68267,106200001.0
2007-02-09 16:46:00,0.68295,0.683,0.68283,0.683,115600001.0
2007-02-09 16:47:00,0.68299,0.68299,0.68258,0.68258,120000001.0
2007-02-09 16:48:00,0.68259,0.68285,0.68259,0.68285,128800001.0
2007-02-09 16:49:00,0.68275,0.68285,0.68275,0.68285,64499999.0
2007-02-09 16:50:00,0.68295,0.68295,0.68283,0.68283,26400000.0
2007-02-09 16:51:00,0.68285,0.68292,0.68272,0.68272,88100000.0
2007-02-09 16:52:00,0.68301,0.68301,0.68284,0.68284,74900000.0
2007-02-09 16:53:00,0.68283,0.68291,0.68267,0.68288,136199998.0
2007-02-09 16:54:00,0.68285,0.68294,0.6828,0.68294,125300001.0
2007-02-09 16:55:00,0.68292,0.68314,0.6828,0.68312,128699998.0
2007-02-09 16:56:00,0.68306,0.68309,0.68298,0.68309,50200000.0
2007-02-09 16:57:00,0.68312,0.68312,0.68295,0.68299,98400000.0
2007-02-09 16:58:00,0.68297,0.68309,0.68297,0.68309,126699999.0
2007-02-09 16:59:00,0.68305,0.68315,0.68295,0.68315,92599999.0
2007-02-09 17:00:00,0.68311,0.68311,0.68289,0.683,128900000.0
2007-02-09 17:01:00,0.68313,0.68313,0.68303,0.68303,96700001.0
2007-02-09 17:02:00,0.68302,0.68309,0.68299,0.68308,80200000.0
2007-02-09 17:03:00,0.68288,0.68316,0.68288,0.68316,44700000.0
2007-02-09 17:04:00,0.68304,0.68313,0.683,0.68313,61800000.0
2007-02-09 17:05:00,0.68311,0.68311,0.68311,0.68311,20500000.0
2007-02-09 17:06:00,0.68276,0.68297,0.6827,0.68278,64900000.0
2007-02-09 17:07:00,0.68305,0.68305,0.68295,0.683,73199999.0
2007-02-09 17:08:00,0.68301,0.68314,0.6829,0.6829,130100000.0
2007-02-09 17:09:00,0.6827,0.68289,0.6826,0.68285,73400000.0
2007-02-09 17:10:00,0.68302,0.68302,0.68291,0.68293,67500000.0
2007-02-09 17:11:00,0.68283,0.6831,0.68283,0.683,75700001.0
2007-02-09 17:12:00,0.68295,0.68298,0.68287,0.68294,121299999.0
2007-02-09 17:13:00,0.683,0.68305,0.68298,0.68298,121100001.0
2007-02-09 17:14:00,0.68278,0.6832,0.68278,0.68311,73999998.0
2007-02-09 17:15:00,0.68317,0.68317,0.68285,0.68285,126099997.0
2007-02-09 17:16:00,0.68303,0.68316,0.68303,0.68305,84300000.0
2007-02-09 17:17:00,0.68298,0.68314,0.68298,0.68309,78199999.0
2007-02-09 17:18:00,0.68308,0.68322,0.68307,0.68322,100200000.0
2007-02-09 17:19:00,0.68329,0.68329,0.683,0.683,60500000.0
2007-02-09 17:20:00,0.68315,0.68318,0.68305,0.6831,82900001.0
2007-02-09 17:21:00,0.68305,0.68311,0.683,0.68303,47800000.0
2007-02-09 17:22:00,0.68288,0.68302,0.6828,0.68302,56600000.0
2007-02-09 17:23:00,0.68305,0.68305,0.68293,0.68305,48000000.0
2007-02-09 17:24:00,0.68298,0.68298,0.68282,0.68294,70000000.0
2007-02-09 17:25:00,0.68289,0.68289,0.68285,0.68287,116100000.0
2007-02-09 17:26:00,0.68302,0.68306,0.6825,0.6825,92900002.0
2007-02-09 17:27:00,0.68308,0.68308,0.68263,0.68263,63100000.0
2007-02-09 17:28:00,0.68263,0.68295,0.68263,0.68291,87500000.0
2007-02-09 17:29:00,0.68287,0.68293,0.68282,0.68293,76599999.0
2007-02-09 17:30:00,0.68297,0.68303,0.68292,0.68292,74700000.0
2007-02-09 17:31:00,0.68285,0.68304,0.68284,0.68284,124700002.0
2007-02-09 17:32:00,0.68299,0.68303,0.68295,0.68295,61799999.0
2007-02-09 17:33:00,0.68302,0.68302,0.68298,0.683,39000001.0
2007-02-09 17:34:00,0.68298,0.68299,0.68288,0.68288,86599999.0
2007-02-09 17:35:00,0.6829,0.68296,0.68285,0.68285,141899999.0
2007-02-09 17:36:00,0.68283,0.68299,0.68269,0.68289,69500000.0
2007-02-09 17:37:00,0.68288,0.68292,0.68288,0.6829,43700000.0
2007-02-09 17:38:00,0.68282,0.68282,0.68273,0.68273,21300000.0
2007-02-09 17:39:00,0.68272,0.68283,0.68272,0.68283,39000000.0
2007-02-09 17:40:00,0.68272,0.68285,0.6827,0.6827,94399998.0
2007-02-09 17:41:00,0.68299,0.68304,0.68269,0.68277,158399999.0
2007-02-09 17:42:00,0.68264,0.68283,0.68251,0.68276,103200000.0
2007-02-09 17:43:00,0.68285,0.68296,0.68267,0.68268,60000000.0
2007-02-09 17:44:00,0.6828,0.68287,0.6828,0.68287,82799999.0
2007-02-09 17:45:00,0.68281,0.68289,0.68273,0.68287,125800000.0
2007-02-09 17:46:00,0.68302,0.68309,0.68278,0.68286,118800000.0
2007-02-09 17:47:00,0.68258,0.68292,0.68258,0.68279,97800001.0
2007-02-09 17:48:00,0.6829,0.68301,0.68289,0.68297,76800000.0
2007-02-09 17:49:00,0.68298,0.683,0.68294,0.68295,35100000.0
2007-02-09 17:50:00,0.6829,0.68307,0.6829,0.68305,60400000.0
2007-02-09 17:51:00,0.68305,0.68317,0.68296,0.68296,93600000.0
2007-02-09 17:52:00,0.68299,0.68306,0.68299,0.68306,21400000.0
2007-02-09 17:53:00,0.68312,0.68318,0.6831,0.68318,108099999.0
2007-02-09 17:54:00,0.68308,0.68308,0.68298,0.68299,78100001.0
2007-02-09 17:55:00,0.68288,0.68297,0.68285,0.68291,90800000.0
2007-02-09 17:56:00,0.68289,0.68307,0.68289,0.68304,109900000.0
2007-02-09 17:57:00,0.6831,0.6831,0.68293,0.68298,97500000.0
2007-02-09 17:58:00,0.68305,0.68305,0.683,0.68302,53700000.0
2007-02-09 17:59:00,0.68297,0.68298,0.68283,0.68283,149600003.0
2007-02-09 18:00:00,0.68278,0.68302,0.68278,0.68292,45299999.0
2007-02-09 18:01:00,0.6829,0.68296,0.68273,0.68296,83799999.0
2007-02-09 18:02:00,0.68302,0.68302,0.68289,0.68297,120700000.0
2007-02-09 18:03:00,0.68298,0.68301,0.68289,0.68301,263899999.0
2007-02-09 18:04:00,0.68295,0.68303,0.68287,0.68298,216700003.0
2007-02-09 18:05:00,0.68286,0.68329,0.68281,0.68307,348000003.0
2007-02-09 18:06:00,0.68297,0.683,0.68291,0.68293,139899997.0
2007-02-09 18:07:00,0.68308,0.68308,0.68271,0.68292,216300000.0
2007-02-09 18:08:00,0.68282,0.68289,0.68277,0.68289,94799999.0
2007-02-09 18:09:00,0.68294,0.68298,0.68269,0.6829,271199995.0
2007-02-09 18:10:00,0.68291,0.68301,0.68288,0.68291,168800000.0
2007-02-09 18:11:00,0.68286,0.68292,0.68279,0.68287,141799999.0
2007-02-09 18:12:00,0.68297,0.68297,0.68285,0.68297,43600000.0
2007-02-09 18:13:00,0.68304,0.68304,0.68284,0.68293,123500001.0
2007-02-09 18:14:00,0.68263,0.68315,0.68256,0.68315,91000000.0
2007-02-09 18:15:00,0.68293,0.68301,0.68288,0.68288,156500001.0
2007-02-09 18:16:00,0.68289,0.683,0.68287,0.68297,285199997.0
2007-02-09 18:17:00,0.68285,0.68297,0.68285,0.68294,128299999.0
2007-02-09 18:18:00,0.68287,0.68311,0.68277,0.683,305299999.0
2007-02-09 18:19:00,0.683,0.68315,0.68293,0.68295,294599998.0
2007-02-09 18:20:00,0.68295,0.68305,0.68288,0.68305,99900000.0
2007-02-09 18:21:00,0.683,0.68305,0.683,0.68305,152700000.0
2007-02-09 18:22:00,0.68301,0.68302,0.68288,0.68298,78500000.0
2007-02-09 18:23:00,0.68298,0.68305,0.68295,0.68305,270000000.0
2007-02-09 18:24:00,0.68273,0.68314,0.68273,0.68314,269700000.0
2007-02-09 18:25:00,0.68288,0.68301,0.68284,0.68294,159800001.0
2007-02-09 18:26:00,0.68295,0.68305,0.68295,0.68305,201400000.0
2007-02-09 18:27:00,0.68297,0.68305,0.68287,0.68289,274900000.0
2007-02-09 18:28:00,0.68278,0.68301,0.68267,0.68281,135700001.0
2007-02-09 18:29:00,0.68286,0.683,0.68286,0.68297,253699995.0
2007-02-09 18:30:00,0.6829,0.68292,0.68281,0.68292,126400001.0
2007-02-09 18:31:00,0.6829,0.68295,0.68285,0.6829,269599998.0
2007-02-09 18:32:00,0.68293,0.68315,0.68293,0.683,140900002.0
2007-02-09 18:33:00,0.68309,0.68312,0.68296,0.68296,228900001.0
2007-02-09 18:34:00,0.683,0.68312,0.68291,0.68312,128399999.0
2007-02-09 18:35:00,0.68319,0.68321,0.68313,0.68314,113499999.0
2007-02-09 18:36:00,0.68323,0.68334,0.68322,0.68324,188699997.0
2007-02-09 18:37:00,0.68297,0.68317,0.68277,0.68317,63700001.0
2007-02-09 18:38:00,0.68328,0.68331,0.68314,0.68325,167300001.0
2007-02-09 18:39:00,0.6832,0.6833,0.68315,0.68325,375900000.0
2007-02-09 18:40:00,0.68321,0.68321,0.68303,0.68319,109299998.0
2007-02-09 18:41:00,0.6831,0.68325,0.683,0.68303,255600000.0
2007-02-09 18:42:00,0.68313,0.6832,0.6831,0.6832,74600000.0
2007-02-09 18:43:00,0.68312,0.68332,0.68298,0.6831,554400001.0
2007-02-09 18:44:00,0.68308,0.6832,0.68302,0.68316,266699998.0
2007-02-09 18:45:00,0.68325,0.68325,0.68307,0.68318,482500001.0
2007-02-09 18:46:00,0.68318,0.6832,0.68312,0.68312,123899997.0
2007-02-09 18:47:00,0.68319,0.68324,0.68314,0.68324,182399999.0
2007-02-09 18:48:00,0.68322,0.68322,0.68298,0.68298,152399999.0
2007-02-09 18:49:00,0.68302,0.68328,0.68302,0.68326,138999998.0
2007-02-09 18:50:00,0.68321,0.68321,0.68301,0.68306,157999999.0
2007-02-09 18:51:00,0.68295,0.68312,0.68295,0.68305,83000000.0
2007-02-09 18:52:00,0.68307,0.68315,0.68305,0.6831,104899999.0
2007-02-09 18:53:00,0.6831,0.68315,0.68305,0.68315,100099999.0
2007-02-09 18:54:00,0.68313,0.68321,0.68306,0.68321,59800000.0
2007-02-09 18:55:00,0.68328,0.6833,0.6831,0.68313,191500001.0
2007-02-09 18:56:00,0.68298,0.6833,0.68291,0.68327,97700000.0
2007-02-09 18:57:00,0.68336,0.68336,0.68313,0.68313,152800003.0
2007-02-09 18:58:00,0.68312,0.68322,0.68312,0.68322,73199999.0
2007-02-09 18:59:00,0.68295,0.68316,0.68285,0.68316,147600000.0
2007-02-09 19:00:00,0.68322,0.68322,0.68315,0.6832,161800001.0
2007-02-09 19:01:00,0.68325,0.68325,0.68315,0.68315,51700000.0
2007-02-09 19:02:00,0.68322,0.68322,0.68307,0.68307,127299998.0
2007-02-09 19:03:00,0.68295,0.68305,0.68295,0.683,261900000.0
2007-02-09 19:04:00,0.68297,0.68329,0.68297,0.683,110100000.0
2007-02-09 19:05:00,0.68299,0.6832,0.68299,0.6832,99899999.0
2007-02-09 19:06:00,0.68327,0.68336,0.68321,0.68325,188300002.0
2007-02-09 19:07:00,0.68334,0.68351,0.68313,0.68337,229600002.0
2007-02-09 19:08:00,0.68352,0.68352,0.68337,0.68345,119799999.0
2007-02-09 19:09:00,0.68357,0.68357,0.68338,0.68349,136499998.0
2007-02-09 19:10:00,0.68347,0.68347,0.68325,0.68325,56300001.0
2007-02-09 19:11:00,0.6832,0.68337,0.6832,0.68325,100699999.0
2007-02-09 19:12:00,0.68324,0.68324,0.68311,0.68312,125700001.0
2007-02-09 19:13:00,0.68315,0.68321,0.6831,0.68314,71900001.0
2007-02-09 19:14:00,0.68311,0.68312,0.68302,0.68308,69300000.0
2007-02-09 19:15:00,0.68308,0.68312,0.68303,0.68303,93900000.0
2007-02-09 19:16:00,0.68297,0.68309,0.68297,0.68308,48999999.0
2007-02-09 19:17:00,0.68305,0.68323,0.68302,0.68309,88100000.0
2007-02-09 19:18:00,0.6831,0.68322,0.6831,0.68322,47000000.0
2007-02-09 19:19:00,0.68315,0.68326,0.68315,0.68324,70700000.0
2007-02-09 19:20:00,0.6833,0.68343,0.68324,0.68325,114699998.0
2007-02-09 19:21:00,0.68329,0.68333,0.68316,0.68321,120200001.0
2007-02-09 19:22:00,0.68318,0.68327,0.6831,0.6831,144800003.0
2007-02-09 19:23:00,0.68301,0.68327,0.68301,0.6832,80400000.0
2007-02-09 19:24:00,0.68301,0.68326,0.68297,0.68321,57099999.0
2007-02-09 19:25:00,0.68325,0.6833,0.6832,0.6833,54700000.0
2007-02-09 19:26:00,0.6832,0.68325,0.6832,0.68325,72499999.0
2007-02-09 19:27:00,0.68322,0.6833,0.68315,0.68315,152599999.0
2007-02-09 19:28:00,0.6833,0.6833,0.68303,0.68307,131700003.0
2007-02-09 19:29:00,0.6831,0.68314,0.68296,0.68296,102799998.0
2007-02-09 19:30:00,0.68303,0.68313,0.68303,0.6831,65400001.0
2007-02-09 19:31:00,0.68306,0.68319,0.6829,0.68319,58200000.0
2007-02-09 19:32:00,0.68325,0.68335,0.68315,0.6832,150400000.0
2007-02-09 19:33:00,0.68308,0.68309,0.68295,0.68305,75000000.0
2007-02-09 19:34:00,0.68306,0.6832,0.68295,0.6832,135599999.0
2007-02-09 19:35:00,0.68319,0.68319,0.68288,0.68311,205199999.0
2007-02-09 19:36:00,0.68313,0.68319,0.68303,0.68303,176900000.0
2007-02-09 19:37:00,0.68307,0.68326,0.68307,0.68319,83099999.0
2007-02-09 19:38:00,0.68337,0.6834,0.68324,0.68324,44600000.0
2007-02-09 19:39:00,0.68327,0.68343,0.68326,0.6833,234499999.0
2007-02-09 19:40:00,0.68335,0.68335,0.6832,0.6832,68000000.0
2007-02-09 19:41:00,0.68325,0.68335,0.68325,0.68325,63999999.0
2007-02-09 19:42:00,0.68324,0.68339,0.68324,0.68328,72399999.0
2007-02-09 19:43:00,0.68325,0.6833,0.6832,0.68322,124100001.0
2007-02-09 19:44:00,0.68321,0.68329,0.68296,0.68321,101100002.0
2007-02-09 19:45:00,0.68319,0.68357,0.68319,0.68327,123300000.0
2007-02-09 19:46:00,0.68322,0.68327,0.68311,0.68319,111300000.0
2007-02-09 19:47:00,0.6832,0.68329,0.6832,0.68321,105300001.0
2007-02-09 19:48:00,0.68319,0.68338,0.68319,0.6833,46200000.0
2007-02-09 19:49:00,0.6833,0.68348,0.68315,0.68315,126200000.0
2007-02-09 19:50:00,0.68332,0.68335,0.68325,0.6833,65100000.0
2007-02-09 19:51:00,0.68338,0.68349,0.68336,0.68345,129200001.0
2007-02-09 19:52:00,0.68324,0.68352,0.68312,0.68349,149000000.0
2007-02-09 19:53:00,0.68351,0.68353,0.68346,0.6835,116100000.0
2007-02-09 19:54:00,0.68351,0.68361,0.68351,0.68355,128000000.0
2007-02-09 19:55:00,0.68345,0.68356,0.68345,0.68348,230900003.0
2007-02-09 19:56:00,0.68342,0.68353,0.68338,0.6834,219799998.0
2007-02-09 19:57:00,0.68343,0.68343,0.6833,0.68335,126899998.0
2007-02-09 19:58:00,0.68341,0.68345,0.68335,0.6834,154400000.0
2007-02-09 19:59:00,0.68332,0.68339,0.68321,0.68324,127200001.0
2007-02-09 20:00:00,0.68332,0.68345,0.68307,0.68335,293500002.0
2007-02-09 20:01:00,0.68338,0.68338,0.68326,0.68326,97400000.0
2007-02-09 20:02:00,0.68328,0.6834,0.68328,0.68337,94200000.0
2007-02-09 20:03:00,0.6835,0.6835,0.6834,0.68347,85800001.0
2007-02-09 20:04:00,0.6833,0.68351,0.68314,0.68335,110999999.0
2007-02-09 20:05:00,0.68338,0.68353,0.68316,0.68353,173100001.0
2007-02-09 20:06:00,0.68356,0.68356,0.6831,0.68318,331599999.0
2007-02-09 20:07:00,0.68342,0.68347,0.68335,0.68335,145699997.0
2007-02-09 20:08:00,0.68342,0.68353,0.68342,0.68345,62100000.0
2007-02-09 20:09:00,0.68333,0.68342,0.68301,0.68338,127500000.0
2007-02-09 20:10:00,0.68334,0.68344,0.6833,0.6833,143300000.0
2007-02-09 20:11:00,0.68321,0.6833,0.68321,0.6833,102100001.0
2007-02-09 20:12:00,0.68313,0.68333,0.68302,0.68331,139700002.0
2007-02-09 20:13:00,0.68335,0.68346,0.68311,0.68334,56600000.0
2007-02-09 20:14:00,0.68342,0.68342,0.68311,0.68317,109200000.0
2007-02-09 20:15:00,0.68321,0.6833,0.68312,0.68325,102000001.0
2007-02-09 20:16:00,0.68334,0.68335,0.68309,0.6833,381899998.0
2007-02-09 20:17:00,0.68333,0.68354,0.68333,0.68341,155299999.0
2007-02-09 20:18:00,0.68334,0.68342,0.68333,0.68336,135200003.0
2007-02-09 20:19:00,0.68333,0.68333,0.68325,0.68327,97099998.0
2007-02-09 20:20:00,0.68333,0.68333,0.68313,0.68315,67000000.0
2007-02-09 20:21:00,0.68314,0.6832,0.68308,0.68313,142199998.0
2007-02-09 20:22:00,0.68315,0.68315,0.6831,0.68315,124299999.0
2007-02-09 20:23:00,0.68315,0.6832,0.68305,0.6832,72500001.0
2007-02-09 20:24:00,0.68315,0.68315,0.68285,0.68315,109199998.0
2007-02-09 20:25:00,0.68317,0.68326,0.68313,0.68313,106600001.0
2007-02-09 20:26:00,0.68304,0.68323,0.68304,0.68312,70100000.0
2007-02-09 20:27:00,0.68311,0.68322,0.68311,0.68322,151499999.0
2007-02-09 20:28:00,0.68309,0.68327,0.68301,0.6832,124200000.0
2007-02-09 20:29:00,0.68323,0.68326,0.68315,0.68323,252399998.0
2007-02-09 20:30:00,0.68314,0.68331,0.68311,0.68325,273599995.0
2007-02-09 20:31:00,0.68336,0.68336,0.68301,0.68323,178400000.0
2007-02-09 20:32:00,0.68318,0.6833,0.68318,0.68322,103200001.0
2007-02-09 20:33:00,0.68329,0.68329,0.68311,0.68311,209899999.0
2007-02-09 20:34:00,0.68313,0.68332,0.68311,0.68332,117700000.0
2007-02-09 20:35:00,0.68328,0.68328,0.6831,0.68318,68000001.0
2007-02-09 20:36:00,0.6832,0.68329,0.68307,0.68315,180100000.0
2007-02-09 20:37:00,0.68318,0.68335,0.68315,0.6832,211999997.0
2007-02-09 20:38:00,0.68319,0.68319,0.68307,0.68311,163800001.0
2007-02-09 20:39:00,0.6831,0.68315,0.6831,0.68315,86000000.0
2007-02-09 20:40:00,0.68308,0.68308,0.68293,0.68293,148400000.0
2007-02-09 20:41:00,0.68295,0.68323,0.68286,0.68323,231399999.0
2007-02-09 20:42:00,0.68297,0.68315,0.68297,0.68309,71000000.0
2007-02-09 20:43:00,0.68312,0.68328,0.68312,0.68318,64200000.0
2007-02-09 20:44:00,0.68309,0.68323,0.683,0.6832,112000000.0
2007-02-09 20:45:00,0.68321,0.68326,0.68308,0.68308,75699999.0
2007-02-09 20:46:00,0.68311,0.68318,0.683,0.683,70800000.0
2007-02-09 20:47:00,0.68311,0.6832,0.68311,0.68319,145800001.0
2007-02-09 20:48:00,0.68307,0.68307,0.68295,0.68295,65300001.0
2007-02-09 20:49:00,0.68295,0.68305,0.6829,0.683,120899999.0
2007-02-09 20:50:00,0.68302,0.6831,0.683,0.68305,150100000.0
2007-02-09 20:51:00,0.68289,0.68299,0.68276,0.68276,67800000.0
2007-02-09 20:52:00,0.68276,0.68311,0.68276,0.68287,78900001.0
2007-02-09 20:53:00,0.68313,0.68313,0.68299,0.683,256700000.0
2007-02-09 20:54:00,0.68303,0.6832,0.68302,0.6832,184600000.0
2007-02-09 20:55:00,0.68315,0.6832,0.68315,0.6832,25400000.0
2007-02-09 20:56:00,0.68318,0.6833,0.68295,0.68323,53700000.0
2007-02-09 20:57:00,0.683,0.68322,0.68292,0.6831,166099999.0
2007-02-09 20:58:00,0.68312,0.68322,0.68298,0.68304,294799999.0
2007-02-09 20:59:00,0.6832,0.6833,0.68315,0.6832,200199999.0
2007-02-09 21:00:00,0.6832,0.68322,0.68315,0.6832,223500000.0
2007-02-09 21:01:00,0.68311,0.68324,0.68311,0.68317,117499998.0
2007-02-09 21:02:00,0.68312,0.68322,0.6831,0.68318,118300000.0
2007-02-09 21:03:00,0.68321,0.68334,0.68304,0.68334,112400001.0
2007-02-09 21:04:00,0.6832,0.68325,0.68315,0.68315,82899999.0
2007-02-09 21:05:00,0.68323,0.68323,0.6831,0.6831,105800002.0
2007-02-09 21:06:00,0.68307,0.68329,0.68307,0.68316,131100000.0
2007-02-09 21:07:00,0.68318,0.68318,0.6831,0.6831,69800000.0
2007-02-09 21:08:00,0.68312,0.68326,0.68309,0.68312,133400001.0
2007-02-09 21:09:00,0.68311,0.68326,0.68309,0.68322,197500001.0
2007-02-09 21:10:00,0.6832,0.68325,0.6832,0.68325,70400000.0
2007-02-09 21:11:00,0.68322,0.68323,0.68303,0.68311,94299999.0
2007-02-09 21:12:00,0.68316,0.68331,0.68316,0.68328,141800000.0
2007-02-09 21:13:00,0.68315,0.6833,0.68298,0.68329,108599998.0
2007-02-09 21:14:00,0.68323,0.68323,0.6831,0.6831,101599999.0
2007-02-09 21:15:00,0.68307,0.68322,0.68303,0.68304,202800000.0
2007-02-09 21:16:00,0.68314,0.68328,0.6831,0.6831,107900000.0
2007-02-09 21:17:00,0.68305,0.68322,0.68297,0.68322,214400000.0
2007-02-09 21:18:00,0.68325,0.68333,0.68316,0.68331,166799998.0
2007-02-09 21:19:00,0.68327,0.68327,0.68294,0.68307,168200001.0
2007-02-09 21:20:00,0.68332,0.68337,0.6831,0.68317,257800001.0
2007-02-09 21:21:00,0.68325,0.68325,0.68315,0.68325,68800000.0
2007-02-09 21:22:00,0.68325,0.68325,0.68315,0.6832,52900000.0
2007-02-09 21:23:00,0.68334,0.68351,0.68334,0.68347,133999999.0
2007-02-09 21:24:00,0.68325,0.68325,0.68315,0.6832,67499998.0
2007-02-09 21:25:00,0.6832,0.68325,0.6832,0.68325,112400000.0
2007-02-09 21:26:00,0.68322,0.68325,0.68315,0.68318,92899999.0
2007-02-09 21:27:00,0.68321,0.68342,0.68321,0.68342,101900000.0
2007-02-09 21:28:00,0.6832,0.6834,0.68314,0.68335,91800001.0
2007-02-09 21:29:00,0.68338,0.68339,0.68319,0.68331,158600000.0
2007-02-09 21:30:00,0.68322,0.68337,0.68314,0.68333,191400000.0
2007-02-09 21:31:00,0.68338,0.68338,0.68327,0.68327,27600000.0
2007-02-09 21:32:00,0.68322,0.68334,0.68319,0.68334,68500001.0
2007-02-09 21:33:00,0.68334,0.68334,0.68327,0.68327,63600000.0
2007-02-09 21:34:00,0.68325,0.68325,0.68312,0.6832,112599999.0
2007-02-09 21:35:00,0.68302,0.68322,0.68298,0.68315,167100000.0
2007-02-09 21:36:00,0.6832,0.6833,0.68312,0.68325,292400002.0
2007-02-09 21:37:00,0.68315,0.68315,0.68299,0.68305,125500000.0
2007-02-09 21:38:00,0.68308,0.68316,0.68305,0.6831,109700002.0
2007-02-09 21:39:00,0.6831,0.68315,0.683,0.68312,85700000.0
2007-02-09 21:40:00,0.6832,0.68326,0.68312,0.68312,186299999.0
2007-02-09 21:41:00,0.683,0.68308,0.68298,0.683,115000000.0
2007-02-09 21:42:00,0.68285,0.68285,0.68274,0.68285,69200000.0
2007-02-09 21:43:00,0.6828,0.6828,0.68265,0.68269,159699999.0
2007-02-09 21:44:00,0.68282,0.68282,0.68255,0.68255,55100000.0
2007-02-09 21:45:00,0.68262,0.68262,0.68237,0.68247,126500002.0
2007-02-09 21:46:00,0.68248,0.68253,0.68188,0.68188,81900001.0
2007-02-09 21:47:00,0.68153,0.68221,0.68133,0.68221,70299999.0
2007-02-09 21:48:00,0.68244,0.68244,0.68236,0.68236,52600001.0
2007-02-09 21:49:00,0.68222,0.68234,0.6822,0.68225,49300000.0
2007-02-09 21:50:00,0.6822,0.68222,0.68208,0.68222,77299999.0
2007-02-09 21:51:00,0.68221,0.68221,0.682,0.68216,96200000.0
2007-02-09 21:52:00,0.68215,0.68221,0.68198,0.68207,86600000.0
2007-02-09 21:53:00,0.68194,0.68208,0.68194,0.68206,65000000.0
2007-02-09 21:54:00,0.68202,0.68205,0.68185,0.68185,138600003.0
2007-02-09 21:55:00,0.68184,0.68199,0.68184,0.68192,42200000.0
2007-02-09 21:56:00,0.68195,0.68195,0.68185,0.6819,72500000.0
2007-02-09 21:57:00,0.6819,0.68195,0.6818,0.68192,170800000.0
2007-02-09 21:58:00,0.6819,0.68193,0.68185,0.68188,46900000.0
2007-02-09 21:59:00,0.68187,0.68199,0.68141,0.68141,105999996.0
2007-02-09 22:00:00,0.68144,0.6818,0.68144,0.68163,74800000.0
2007-02-09 22:01:00,0.68156,0.68169,0.68156,0.68165,89600000.0
2007-02-09 22:02:00,0.68178,0.68185,0.6816,0.6816,75700000.0
2007-02-09 22:03:00,0.68168,0.6818,0.68168,0.6818,84799998.0
2007-02-09 22:04:00,0.68182,0.68189,0.68174,0.68175,94100000.0
2007-02-09 22:05:00,0.68159,0.68174,0.68153,0.68155,123400001.0
2007-02-09 22:06:00,0.68147,0.68194,0.68147,0.68169,144499999.0
2007-02-09 22:07:00,0.68172,0.68185,0.68172,0.68181,86800000.0
2007-02-09 22:08:00,0.68191,0.68201,0.68179,0.68192,104100000.0
2007-02-09 22:09:00,0.68202,0.68202,0.68188,0.68199,53700000.0
2007-02-09 22:10:00,0.68198,0.682,0.68191,0.68198,60400000.0
2007-02-09 22:11:00,0.68195,0.68211,0.68195,0.68211,96400002.0
2007-02-09 22:12:00,0.68212,0.68219,0.68206,0.68216,106899999.0
2007-02-09 22:13:00,0.68227,0.68227,0.68205,0.6821,92300000.0
2007-02-09 22:14:00,0.6821,0.6821,0.68187,0.68206,89099999.0
2007-02-09 22:15:00,0.6823,0.6823,0.68214,0.6822,97300000.0
2007-02-09 22:16:00,0.68208,0.68217,0.68208,0.6821,73199999.0
2007-02-09 22:17:00,0.6821,0.68234,0.68203,0.68203,112700001.0
2007-02-09 22:18:00,0.68206,0.68217,0.68199,0.68199,68400000.0
2007-02-09 22:19:00,0.68211,0.68218,0.6819,0.68204,97499999.0
2007-02-09 22:20:00,0.68227,0.6823,0.68182,0.68198,103399999.0
2007-02-09 22:21:00,0.6823,0.6823,0.68188,0.68207,71700000.0
2007-02-09 22:22:00,0.68194,0.68212,0.68179,0.682,110600001.0
2007-02-09 22:23:00,0.68189,0.68216,0.68189,0.68205,148500000.0
2007-02-09 22:24:00,0.68195,0.68225,0.68195,0.68197,160700000.0
2007-02-09 22:25:00,0.6819,0.68214,0.6819,0.68196,124800000.0
2007-02-09 22:26:00,0.68219,0.68219,0.68205,0.68214,83199999.0
2007-02-09 22:27:00,0.68184,0.68255,0.68184,0.68243,142500000.0
2007-02-09 22:28:00,0.68233,0.68233,0.68225,0.6823,70100000.0
2007-02-09 22:29:00,0.6824,0.6824,0.6821,0.68212,123599999.0
2007-02-09 22:30:00,0.6822,0.68244,0.68212,0.68222,165200000.0
2007-02-09 22:31:00,0.68219,0.68228,0.68208,0.68213,116600001.0
2007-02-09 22:32:00,0.68209,0.68225,0.68195,0.6821,73199999.0
2007-02-09 22:33:00,0.68196,0.68227,0.68193,0.68203,76200000.0
2007-02-09 22:34:00,0.68202,0.68208,0.68156,0.68178,103100001.0
2007-02-09 22:35:00,0.6819,0.68207,0.68182,0.68182,74400001.0
2007-02-09 22:36:00,0.68185,0.682,0.68185,0.68191,143400002.0
2007-02-09 22:37:00,0.68199,0.68212,0.68195,0.68195,96400000.0
2007-02-09 22:38:00,0.68187,0.68225,0.68181,0.68204,98399999.0
2007-02-09 22:39:00,0.68213,0.68239,0.68213,0.68236,59400001.0
2007-02-09 22:40:00,0.68218,0.68218,0.68189,0.68207,128499998.0
2007-02-09 22:41:00,0.68229,0.68229,0.68209,0.68212,168599997.0
2007-02-09 22:42:00,0.68215,0.68226,0.68215,0.68224,97700000.0
2007-02-09 22:43:00,0.68212,0.68229,0.68203,0.68212,167300000.0
2007-02-09 22:44:00,0.68214,0.68221,0.6818,0.68183,165700002.0
2007-02-09 22:45:00,0.68192,0.68208,0.68188,0.68198,205300005.0
2007-02-09 22:46:00,0.68196,0.68196,0.68165,0.68176,283799999.0
2007-02-09 22:47:00,0.68176,0.6819,0.68176,0.6819,57800000.0
2007-02-09 22:48:00,0.68189,0.68215,0.68189,0.68215,98700000.0
2007-02-09 22:49:00,0.68216,0.68216,0.68206,0.68206,73399999.0
2007-02-09 22:50:00,0.68207,0.6822,0.68189,0.6821,183700001.0
2007-02-09 22:51:00,0.68203,0.68222,0.68202,0.68214,197400002.0
2007-02-09 22:52:00,0.68227,0.68227,0.68194,0.68201,125799999.0
2007-02-09 22:53:00,0.68197,0.68209,0.68179,0.68209,74900000.0
2007-02-09 22:54:00,0.68218,0.68226,0.68185,0.68185,76199999.0
2007-02-09 22:55:00,0.68188,0.68226,0.68188,0.68192,115399997.0
2007-02-09 22:56:00,0.68212,0.68226,0.68203,0.68214,109800001.0
2007-02-09 22:57:00,0.68209,0.68224,0.68202,0.68213,87200000.0
2007-02-09 22:58:00,0.68198,0.68216,0.68189,0.68212,70299999.0
2007-02-09 22:59:00,0.68204,0.68225,0.6819,0.6819,169600000.0
2007-02-09 23:00:00,0.68187,0.68219,0.68187,0.68189,57600000.0
2007-02-09 23:01:00,0.68182,0.68202,0.68181,0.68202,137399998.0
2007-02-09 23:02:00,0.68186,0.68186,0.68179,0.68183,87000001.0
2007-02-09 23:03:00,0.68174,0.68216,0.68162,0.68205,67799999.0
2007-02-09 23:04:00,0.68216,0.68237,0.68216,0.6822,38900000.0
2007-02-09 23:05:00,0.68218,0.68232,0.68203,0.68222,98399999.0
2007-02-09 23:06:00,0.6822,0.6822,0.68204,0.68211,63800000.0
2007-02-09 23:07:00,0.68212,0.68222,0.68204,0.68215,81299999.0
2007-02-09 23:08:00,0.68232,0.68232,0.68205,0.6821,96000000.0
2007-02-09 23:09:00,0.68209,0.68233,0.68209,0.68218,103400001.0
2007-02-09 23:10:00,0.68209,0.68217,0.68205,0.68208,139200003.0
2007-02-09 23:11:00,0.68217,0.68219,0.68208,0.68214,129299997.0
2007-02-09 23:12:00,0.68212,0.68237,0.68212,0.68237,85999999.0
2007-02-09 23:13:00,0.68235,0.68235,0.68214,0.68217,87999999.0
2007-02-09 23:14:00,0.68211,0.68215,0.68207,0.68208,56300000.0
2007-02-09 23:15:00,0.68215,0.68222,0.68209,0.68209,48500000.0
2007-02-09 23:16:00,0.68224,0.6825,0.68224,0.68244,67600001.0
2007-02-09 23:17:00,0.68233,0.68245,0.68217,0.68242,108899998.0
2007-02-09 23:18:00,0.68241,0.68243,0.68208,0.68236,130999998.0
2007-02-09 23:19:00,0.68227,0.68259,0.68227,0.68238,82200000.0
2007-02-09 23:20:00,0.68228,0.68295,0.68218,0.68274,89000000.0
2007-02-09 23:21:00,0.68259,0.68259,0.68241,0.68255,107400000.0
2007-02-09 23:22:00,0.68256,0.68269,0.68256,0.68266,56400000.0
2007-02-09 23:23:00,0.68262,0.68263,0.68228,0.68232,175199999.0
2007-02-09 23:24:00,0.68224,0.68263,0.68217,0.68263,75700000.0
2007-02-09 23:25:00,0.68269,0.68269,0.68233,0.68233,84400001.0
2007-02-09 23:26:00,0.68219,0.68264,0.68219,0.68264,122200001.0
2007-02-09 23:27:00,0.68277,0.68277,0.68229,0.68229,60700000.0
2007-02-09 23:28:00,0.68234,0.68246,0.68234,0.68246,80499999.0
2007-02-09 23:29:00,0.68244,0.68254,0.68231,0.68247,103600002.0
2007-02-09 23:30:00,0.68249,0.68268,0.68249,0.68266,128000002.0
2007-02-09 23:31:00,0.68246,0.68246,0.68217,0.68221,97500001.0
2007-02-09 23:32:00,0.68228,0.68228,0.68206,0.68219,48199999.0
2007-02-09 23:33:00,0.68212,0.68227,0.68212,0.68217,94199999.0
2007-02-09 23:34:00,0.68216,0.68241,0.68211,0.68216,80400000.0
2007-02-09 23:35:00,0.6822,0.68232,0.68217,0.68232,59900000.0
2007-02-09 23:36:00,0.68224,0.68245,0.68213,0.68222,125900002.0
2007-02-09 23:37:00,0.68232,0.68248,0.68207,0.68212,92900000.0
2007-02-09 23:38:00,0.68242,0.68254,0.68226,0.68231,115099998.0
2007-02-09 23:39:00,0.68208,0.68265,0.68202,0.68242,71700001.0
2007-02-09 23:40:00,0.68242,0.68248,0.68213,0.6824,91700000.0
2007-02-09 23:41:00,0.68252,0.68253,0.68231,0.68241,103399999.0
2007-02-09 23:42:00,0.68242,0.68248,0.68233,0.68248,129100000.0
2007-02-09 23:43:00,0.68254,0.68254,0.68241,0.68252,39800000.0
2007-02-09 23:44:00,0.68248,0.68256,0.68229,0.68246,57400000.0
2007-02-09 23:45:00,0.68244,0.68244,0.68219,0.68227,79600000.0
2007-02-09 23:46:00,0.68239,0.68267,0.68239,0.68241,101400001.0
2007-02-09 23:47:00,0.68262,0.68281,0.68255,0.68266,64299999.0
2007-02-09 23:48:00,0.68252,0.68274,0.68252,0.6826,92400001.0
2007-02-09 23:49:00,0.68261,0.68267,0.68254,0.6826,77899999.0
2007-02-09 23:50:00,0.68255,0.68304,0.68253,0.68293,59900000.0
2007-02-09 23:51:00,0.68275,0.68275,0.68262,0.68275,71499998.0
2007-02-09 23:52:00,0.68266,0.68281,0.68264,0.68279,138799997.0
2007-02-09 23:53:00,0.68269,0.68287,0.68257,0.68262,126400001.0
2007-02-09 23:54:00,0.68282,0.68305,0.68269,0.68295,103199999.0
2007-02-09 23:55:00,0.68273,0.68277,0.6824,0.68243,100200002.0
2007-02-09 23:56:00,0.68245,0.6825,0.68217,0.68235,133600002.0
2007-02-09 23:57:00,0.68245,0.68254,0.68239,0.68246,52700000.0
2007-02-09 23:58:00,0.6825,0.68261,0.68249,0.68252,87800001.0
2007-02-09 23:59:00,0.68243,0.68316,0.68243,0.68293,89800001.0
2007-02-12 00:00:00,0.6834,0.6834,0.6832,0.6832,97799999.0
2007-02-12 00:01:00,0.6831,0.6831,0.6829,0.6829,97799999.0
2007-02-12 00:02:00,0.6828,0.6828,0.6828,0.6828,97799999.0
2007-02-12 00:03:00,0.6829,0.6829,0.6828,0.6829,97799999.0
2007-02-12 00:04:00,0.6828,0.6829,0.6828,0.6829,97799999.0
2007-02-12 00:05:00,0.6833,0.6833,0.6833,0.6833,97799999.0
2007-02-12 00:06:00,0.6832,0.6833,0.6832,0.6832,97799999.0
2007-02-12 00:08:00,0.6831,0.6832,0.6829,0.6829,97799999.0
2007-02-12 00:09:00,0.6832,0.6833,0.6832,0.6833,97799999.0
2007-02-12 00:11:00,0.6832,0.6832,0.6829,0.6831,97799999.0
2007-02-12 00:12:00,0.6832,0.6832,0.6832,0.6832,97799999.0
2007-02-12 00:15:00,0.6833,0.6833,0.6833,0.6833,97799999.0
2007-02-12 00:16:00,0.6834,0.6835,0.6834,0.6835,97799999.0
2007-02-12 00:20:00,0.6836,0.6837,0.6835,0.6836,97799999.0
2007-02-12 00:21:00,0.6837,0.6837,0.6837,0.6837,97799999.0
2007-02-12 00:22:00,0.6839,0.684,0.6838,0.6838,97799999.0
2007-02-12 00:23:00,0.6839,0.6839,0.6837,0.6837,97799999.0
2007-02-12 00:24:00,0.6836,0.6836,0.6836,0.6836,97799999.0
2007-02-12 00:26:00,0.6837,0.684,0.6836,0.6839,97799999.0
2007-02-12 00:32:00,0.684,0.684,0.6839,0.684,97799999.0
2007-02-12 00:33:00,0.6839,0.684,0.6839,0.684,97799999.0
2007-02-12 00:35:00,0.6839,0.6839,0.6837,0.6839,97799999.0
2007-02-12 00:37:00,0.6838,0.6838,0.6838,0.6838,97799999.0
2007-02-12 00:39:00,0.6839,0.6839,0.6838,0.6838,97799999.0
2007-02-12 00:42:00,0.6839,0.6839,0.6839,0.6839,97799999.0
2007-02-12 00:46:00,0.6838,0.6838,0.6838,0.6838,97799999.0
2007-02-12 00:48:00,0.6839,0.6839,0.6839,0.6839,97799999.0
2007-02-12 00:50:00,0.6838,0.6838,0.6838,0.6838,97799999.0
2007-02-12 00:51:00,0.6837,0.6837,0.6836,0.6837,97799999.0
2007-02-12 00:52:00,0.6838,0.6838,0.6837,0.6837,97799999.0
2007-02-12 00:53:00,0.6838,0.6838,0.6838,0.6838,97799999.0
2007-02-12 00:54:00,0.6837,0.6837,0.6836,0.6837,97799999.0
2007-02-12 00:56:00,0.6838,0.6838,0.6838,0.6838,97799999.0
2007-02-12 00:57:00,0.6839,0.6839,0.6838,0.6838,97799999.0
2007-02-12 01:01:00,0.684,0.684,0.684,0.684,97799999.0
2007-02-12 01:02:00,0.6839,0.684,0.6839,0.684,97799999.0
2007-02-12 01:03:00,0.6841,0.6841,0.6839,0.684,97799999.0
2007-02-12 01:04:00,0.6839,0.6839,0.6839,0.6839,97799999.0
2007-02-12 01:06:00,0.6837,0.684,0.6837,0.684,97799999.0
2007-02-12 01:07:00,0.6839,0.6839,0.6839,0.6839,97799999.0
2007-02-12 01:08:00,0.6837,0.6839,0.6837,0.6839,97799999.0
2007-02-12 01:09:00,0.6837,0.6837,0.6837,0.6837,97799999.0
2007-02-12 01:10:00,0.6839,0.6839,0.6838,0.6838,97799999.0
2007-02-12 01:11:00,0.6839,0.6839,0.6838,0.6839,97799999.0
2007-02-12 01:13:00,0.684,0.684,0.6839,0.684,97799999.0
2007-02-12 01:14:00,0.6839,0.684,0.6839,0.684,97799999.0
2007-02-12 01:15:00,0.6839,0.6839,0.6838,0.6838,97799999.0
2007-02-12 01:19:00,0.6836,0.6837,0.6836,0.6836,97799999.0
2007-02-12 01:20:00,0.6837,0.6838,0.6837,0.6837,97799999.0
2007-02-12 01:22:00,0.6838,0.6838,0.6838,0.6838,97799999.0
2007-02-12 01:23:00,0.6837,0.6837,0.6837,0.6837,97799999.0
2007-02-12 01:24:00,0.6838,0.6838,0.6837,0.6838,97799999.0
2007-02-12 01:25:00,0.684,0.684,0.684,0.684,97799999.0
2007-02-12 01:27:00,0.6842,0.6842,0.684,0.6841,97799999.0
2007-02-12 01:28:00,0.6843,0.6843,0.6842,0.6843,97799999.0
2007-02-12 01:30:00,0.6844,0.6844,0.6842,0.6843,97799999.0
2007-02-12 01:31:00,0.6844,0.6845,0.6844,0.6844,97799999.0
2007-02-12 01:32:00,0.6845,0.6847,0.6845,0.6847,97799999.0
2007-02-12 01:33:00,0.6846,0.6847,0.6845,0.6846,97799999.0
2007-02-12 01:34:00,0.6844,0.6845,0.6844,0.6844,97799999.0
2007-02-12 01:35:00,0.6845,0.6845,0.6844,0.6845,97799999.0
2007-02-12 01:36:00,0.6846,0.6846,0.6846,0.6846,97799999.0
2007-02-12 01:37:00,0.6845,0.6845,0.6845,0.6845,97799999.0
2007-02-12 01:38:00,0.6847,0.6847,0.6847,0.6847,97799999.0
2007-02-12 01:40:00,0.6848,0.6848,0.6848,0.6848,97799999.0
2007-02-12 01:41:00,0.6847,0.6847,0.6847,0.6847,97799999.0
2007-02-12 01:42:00,0.6846,0.6846,0.6842,0.6842,97799999.0
2007-02-12 01:43:00,0.6844,0.6846,0.6844,0.6845,97799999.0
2007-02-12 01:44:00,0.6844,0.6845,0.6842,0.6842,97799999.0
2007-02-12 01:45:00,0.6843,0.6843,0.6842,0.6842,97799999.0
2007-02-12 01:46:00,0.6843,0.6844,0.6843,0.6843,97799999.0
2007-02-12 01:47:00,0.6844,0.6844,0.6843,0.6844,97799999.0
2007-02-12 01:48:00,0.6843,0.6844,0.6843,0.6843,97799999.0
2007-02-12 01:49:00,0.6844,0.6844,0.6843,0.6844,97799999.0
2007-02-12 01:50:00,0.6843,0.6843,0.6843,0.6843,97799999.0
2007-02-12 01:51:00,0.6842,0.6843,0.6842,0.6843,97799999.0
2007-02-12 01:52:00,0.6842,0.6842,0.6841,0.6841,97799999.0
2007-02-12 01:54:00,0.6842,0.6843,0.684,0.684,97799999.0
2007-02-12 01:55:00,0.6841,0.6843,0.6841,0.6841,97799999.0
2007-02-12 01:56:00,0.684,0.6841,0.6837,0.6841,97799999.0
2007-02-12 01:57:00,0.684,0.684,0.6838,0.6839,97799999.0
2007-02-12 01:58:00,0.684,0.6841,0.6839,0.684,97799999.0
2007-02-12 02:00:00,0.68357,0.68378,0.6833,0.68378,97799999.0
2007-02-12 02:01:00,0.6838,0.6838,0.68339,0.68361,138799999.0
2007-02-12 02:02:00,0.68361,0.6839,0.68344,0.68384,158499998.0
2007-02-12 02:03:00,0.68367,0.6839,0.68358,0.68373,115400000.0
2007-02-12 02:04:00,0.68371,0.68371,0.68357,0.68367,55700000.0
2007-02-12 02:05:00,0.68361,0.68382,0.68354,0.6836,109999999.0
2007-02-12 02:06:00,0.68348,0.68381,0.68346,0.68368,61100000.0
2007-02-12 02:07:00,0.68366,0.68383,0.68359,0.68362,142200000.0
2007-02-12 02:08:00,0.68357,0.68376,0.68328,0.68375,99700001.0
2007-02-12 02:09:00,0.68363,0.6837,0.68337,0.68337,182499998.0
2007-02-12 02:10:00,0.68357,0.6837,0.68333,0.68355,131000001.0
2007-02-12 02:11:00,0.68366,0.68386,0.68347,0.6838,128400001.0
2007-02-12 02:12:00,0.68367,0.68367,0.68344,0.68349,42000000.0
2007-02-12 02:13:00,0.68351,0.68393,0.68347,0.68366,86000001.0
2007-02-12 02:14:00,0.68353,0.68388,0.68347,0.68365,110300000.0
2007-02-12 02:15:00,0.68376,0.68382,0.68334,0.68334,143500000.0
2007-02-12 02:16:00,0.68328,0.68387,0.68321,0.68362,121699999.0
2007-02-12 02:17:00,0.6836,0.68374,0.68355,0.68355,90400000.0
2007-02-12 02:18:00,0.68336,0.6837,0.68336,0.68357,106199999.0
2007-02-12 02:19:00,0.68355,0.68364,0.68319,0.68328,118900001.0
2007-02-12 02:20:00,0.68364,0.68374,0.68333,0.68333,77900000.0
2007-02-12 02:21:00,0.68328,0.68351,0.68327,0.68338,127599998.0
2007-02-12 02:22:00,0.68357,0.6837,0.6834,0.68346,66000000.0
2007-02-12 02:23:00,0.6833,0.68368,0.68315,0.68318,214300000.0
2007-02-12 02:24:00,0.68342,0.6838,0.68333,0.68342,156100001.0
2007-02-12 02:25:00,0.68346,0.684,0.68346,0.68367,115299998.0
2007-02-12 02:26:00,0.68367,0.68382,0.68343,0.68366,141499999.0
2007-02-12 02:27:00,0.68377,0.68402,0.68363,0.68382,94300001.0
2007-02-12 02:28:00,0.68371,0.68416,0.68361,0.68407,124400001.0
2007-02-12 02:29:00,0.68391,0.68402,0.68372,0.68391,142500002.0
2007-02-12 02:30:00,0.68388,0.68428,0.68382,0.68395,80099999.0
2007-02-12 02:31:00,0.68403,0.68435,0.68379,0.68428,171800000.0
2007-02-12 02:32:00,0.6841,0.68457,0.68396,0.68434,79800001.0
2007-02-12 02:33:00,0.6844,0.6845,0.68386,0.68431,163700000.0
2007-02-12 02:34:00,0.68442,0.68461,0.68396,0.6841,129900000.0
2007-02-12 02:35:00,0.68415,0.6845,0.68406,0.6841,128299999.0
2007-02-12 02:36:00,0.68393,0.68456,0.68393,0.6842,78100001.0
2007-02-12 02:37:00,0.68423,0.68463,0.68406,0.68451,217300002.0
2007-02-12 02:38:00,0.68438,0.68465,0.68426,0.6845,75600000.0
2007-02-12 02:39:00,0.6846,0.68473,0.68436,0.68453,143299998.0
2007-02-12 02:40:00,0.68454,0.68464,0.68419,0.68449,153899999.0
2007-02-12 02:41:00,0.68438,0.68481,0.68431,0.6847,111399999.0
2007-02-12 02:42:00,0.6845,0.68467,0.68428,0.68433,97100001.0
2007-02-12 02:43:00,0.68435,0.68446,0.68395,0.68417,93200000.0
2007-02-12 02:44:00,0.68408,0.68432,0.68393,0.68401,113900001.0
2007-02-12 02:45:00,0.68405,0.68427,0.68385,0.68395,137300000.0
2007-02-12 02:46:00,0.68392,0.68433,0.68385,0.68402,175000001.0
2007-02-12 02:47:00,0.68399,0.68429,0.68391,0.68417,131800000.0
2007-02-12 02:48:00,0.68394,0.68448,0.68385,0.68385,116600000.0
2007-02-12 02:49:00,0.68419,0.68435,0.68406,0.68407,118399998.0
2007-02-12 02:50:00,0.68439,0.68439,0.6839,0.68394,97400000.0
2007-02-12 02:51:00,0.68412,0.68428,0.68382,0.68401,184899997.0
2007-02-12 02:52:00,0.68416,0.68436,0.68366,0.68368,211800001.0
2007-02-12 02:53:00,0.6838,0.68416,0.68372,0.68384,143100000.0
2007-02-12 02:54:00,0.68396,0.68401,0.68379,0.68395,62200000.0
2007-02-12 02:55:00,0.68404,0.68422,0.68385,0.68387,139900001.0
2007-02-12 02:56:00,0.68367,0.68406,0.68342,0.68394,104299999.0
2007-02-12 02:57:00,0.68392,0.684,0.68355,0.68394,106999999.0
2007-02-12 02:58:00,0.68366,0.68397,0.6836,0.6839,109300000.0
2007-02-12 02:59:00,0.68384,0.68398,0.68366,0.68378,229199996.0
2007-02-12 03:00:00,0.68378,0.68398,0.68374,0.68392,85199999.0
2007-02-12 03:01:00,0.68403,0.68406,0.68362,0.68394,84199999.0
2007-02-12 03:02:00,0.68382,0.68421,0.68379,0.68413,163299999.0
2007-02-12 03:03:00,0.68433,0.68442,0.68391,0.68403,121700000.0
2007-02-12 03:04:00,0.68384,0.68418,0.68381,0.6839,170400001.0
2007-02-12 03:05:00,0.68394,0.68414,0.68388,0.68411,157599999.0
2007-02-12 03:06:00,0.68407,0.68428,0.68358,0.68396,118200000.0
2007-02-12 03:07:00,0.68412,0.68413,0.68372,0.68393,118399999.0
2007-02-12 03:08:00,0.68397,0.68429,0.68395,0.68411,276800000.0
2007-02-12 03:09:00,0.68408,0.68408,0.68381,0.68384,32600000.0
2007-02-12 03:10:00,0.684,0.68421,0.68392,0.68406,117199999.0
2007-02-12 03:11:00,0.68406,0.68435,0.68405,0.68412,134700000.0
2007-02-12 03:12:00,0.68419,0.68419,0.68384,0.68412,164599998.0
2007-02-12 03:13:00,0.68401,0.68425,0.68392,0.68425,92700001.0
2007-02-12 03:14:00,0.68421,0.68421,0.6839,0.68404,70599999.0
2007-02-12 03:15:00,0.68411,0.68432,0.68406,0.68407,104999999.0
2007-02-12 03:16:00,0.68399,0.68419,0.68386,0.68407,93400000.0
2007-02-12 03:17:00,0.68403,0.68436,0.68386,0.68395,106200000.0
2007-02-12 03:18:00,0.68388,0.68454,0.68386,0.68422,239100001.0
2007-02-12 03:19:00,0.6842,0.68428,0.68396,0.68408,129700000.0
2007-02-12 03:20:00,0.68416,0.68444,0.68414,0.68428,143300000.0
2007-02-12 03:21:00,0.68416,0.68419,0.68412,0.68417,60500001.0
2007-02-12 03:22:00,0.68419,0.68451,0.684,0.68451,112800000.0
2007-02-12 03:23:00,0.68455,0.68455,0.68409,0.68413,76200000.0
2007-02-12 03:24:00,0.6842,0.68421,0.68406,0.68418,109900000.0
2007-02-12 03:25:00,0.68405,0.68418,0.68385,0.68418,73400000.0
2007-02-12 03:26:00,0.68437,0.68454,0.68403,0.68413,103800000.0
2007-02-12 03:27:00,0.68421,0.68458,0.68421,0.68431,121399999.0
2007-02-12 03:28:00,0.68431,0.68462,0.68403,0.68406,136499999.0
2007-02-12 03:29:00,0.68409,0.68429,0.68408,0.68427,120200000.0
2007-02-12 03:30:00,0.68427,0.68427,0.68407,0.68407,92200000.0
2007-02-12 03:31:00,0.68429,0.68442,0.68419,0.68433,126399998.0
2007-02-12 03:32:00,0.6844,0.68452,0.68413,0.68428,97600001.0
2007-02-12 03:33:00,0.6841,0.68466,0.68405,0.68405,125900001.0
2007-02-12 03:34:00,0.68409,0.6844,0.68409,0.68427,81799998.0
2007-02-12 03:35:00,0.68444,0.68455,0.68408,0.68455,197300003.0
2007-02-12 03:36:00,0.68445,0.68451,0.6841,0.68414,89100000.0
2007-02-12 03:37:00,0.68437,0.68447,0.68413,0.68437,131199998.0
2007-02-12 03:38:00,0.68427,0.68427,0.68378,0.68413,85100001.0
2007-02-12 03:39:00,0.68421,0.68446,0.68421,0.68431,148799995.0
2007-02-12 03:40:00,0.68409,0.68443,0.68395,0.68395,133900000.0
2007-02-12 03:41:00,0.6838,0.68438,0.6838,0.68415,217099998.0
2007-02-12 03:42:00,0.68404,0.6846,0.68404,0.68424,126200000.0
2007-02-12 03:43:00,0.68429,0.68445,0.6841,0.68414,178499998.0
2007-02-12 03:44:00,0.68427,0.68441,0.68402,0.6841,99200001.0
2007-02-12 03:45:00,0.68431,0.68441,0.68396,0.68407,74000000.0
2007-02-12 03:46:00,0.68422,0.68427,0.68378,0.68427,157900000.0
2007-02-12 03:47:00,0.68405,0.6842,0.6838,0.6838,114900000.0
2007-02-12 03:48:00,0.68369,0.68402,0.68369,0.68396,189199998.0
2007-02-12 03:49:00,0.68396,0.68424,0.68385,0.68424,148700000.0
2007-02-12 03:50:00,0.68371,0.68423,0.68368,0.68412,129799998.0
2007-02-12 03:51:00,0.68383,0.68432,0.68377,0.68408,136900000.0
2007-02-12 03:52:00,0.684,0.68429,0.68395,0.68406,81600000.0
2007-02-12 03:53:00,0.68391,0.6842,0.68387,0.68387,94899997.0
2007-02-12 03:54:00,0.68384,0.68424,0.68384,0.68424,136499999.0
2007-02-12 03:55:00,0.684,0.6844,0.68398,0.6844,140899998.0
2007-02-12 03:56:00,0.6842,0.68436,0.68397,0.68397,118600001.0
2007-02-12 03:57:00,0.68422,0.68446,0.68398,0.68398,84900000.0
2007-02-12 03:58:00,0.68433,0.6846,0.68415,0.68436,178299998.0
2007-02-12 03:59:00,0.68431,0.68453,0.68422,0.6844,156099999.0
2007-02-12 04:00:00,0.68429,0.68439,0.68415,0.68415,57200000.0
2007-02-12 04:01:00,0.68437,0.68437,0.68412,0.68424,182899996.0
2007-02-12 04:02:00,0.68413,0.68458,0.68411,0.68434,133599999.0
2007-02-12 04:03:00,0.68429,0.68443,0.68415,0.68415,128499998.0
2007-02-12 04:04:00,0.68408,0.68457,0.68408,0.68444,118500000.0
2007-02-12 04:05:00,0.68426,0.68448,0.68417,0.68417,80800000.0
2007-02-12 04:06:00,0.68418,0.68434,0.68418,0.68421,207399998.0
2007-02-12 04:07:00,0.68426,0.68457,0.68419,0.68457,174699999.0
2007-02-12 04:08:00,0.68471,0.68471,0.68407,0.68407,176199998.0
2007-02-12 04:09:00,0.68417,0.68435,0.68406,0.68435,82800000.0
2007-02-12 04:10:00,0.68437,0.68437,0.68409,0.68424,184800000.0
2007-02-12 04:11:00,0.68426,0.68435,0.68419,0.68425,122599999.0
2007-02-12 04:12:00,0.6842,0.68446,0.6841,0.68431,127399999.0
2007-02-12 04:13:00,0.68432,0.68437,0.68407,0.68437,159899999.0
2007-02-12 04:14:00,0.68433,0.68446,0.6841,0.6841,106399999.0
2007-02-12 04:15:00,0.68423,0.68441,0.68414,0.68422,102799999.0
2007-02-12 04:16:00,0.68421,0.68423,0.68405,0.68423,78100000.0
2007-02-12 04:17:00,0.68447,0.68452,0.68418,0.68421,141400000.0
2007-02-12 04:18:00,0.6843,0.6845,0.68416,0.68419,119100001.0
2007-02-12 04:19:00,0.68425,0.68453,0.68419,0.68433,93700001.0
2007-02-12 04:20:00,0.68429,0.68457,0.68427,0.6845,110200002.0
2007-02-12 04:21:00,0.68436,0.68467,0.6843,0.6843,209800002.0
2007-02-12 04:22:00,0.68438,0.68486,0.68438,0.6844,143599998.0
2007-02-12 04:23:00,0.68467,0.68474,0.68431,0.68434,144800000.0
2007-02-12 04:24:00,0.68428,0.68438,0.68418,0.68438,143499998.0
2007-02-12 04:25:00,0.68462,0.68476,0.68453,0.68453,68900000.0
2007-02-12 04:26:00,0.68455,0.6849,0.68428,0.68445,136900000.0
2007-02-12 04:27:00,0.68462,0.68479,0.68443,0.6846,72200000.0
2007-02-12 04:28:00,0.68457,0.68498,0.68441,0.68479,165499999.0
2007-02-12 04:29:00,0.68448,0.68495,0.68442,0.68466,94800000.0
2007-02-12 04:30:00,0.68477,0.6848,0.68435,0.68473,157199998.0
2007-02-12 04:31:00,0.68459,0.68472,0.68447,0.68447,83700000.0
2007-02-12 04:32:00,0.68449,0.68492,0.68436,0.68457,170700000.0
2007-02-12 04:33:00,0.6843,0.68481,0.68425,0.68453,190100002.0
2007-02-12 04:34:00,0.68451,0.68478,0.68436,0.68478,103299999.0
2007-02-12 04:35:00,0.68454,0.68472,0.68426,0.68432,165199998.0
2007-02-12 04:36:00,0.68416,0.68463,0.68407,0.68456,81000000.0
2007-02-12 04:37:00,0.68476,0.68476,0.6843,0.6843,94600001.0
2007-02-12 04:38:00,0.68424,0.68451,0.68415,0.68418,149699999.0
2007-02-12 04:39:00,0.68414,0.68472,0.68414,0.68434,113300002.0
2007-02-12 04:40:00,0.68432,0.68462,0.68416,0.68435,217899997.0
2007-02-12 04:41:00,0.68447,0.68454,0.68423,0.68429,145500001.0
2007-02-12 04:42:00,0.68432,0.68458,0.68415,0.68428,143099999.0
2007-02-12 04:43:00,0.68439,0.68454,0.68427,0.68427,89400000.0
2007-02-12 04:44:00,0.68438,0.68471,0.68416,0.68433,214499997.0
2007-02-12 04:45:00,0.68437,0.68449,0.68435,0.68436,92400000.0
2007-02-12 04:46:00,0.68417,0.6846,0.68417,0.68437,178499999.0
2007-02-12 04:47:00,0.68445,0.68458,0.68414,0.68442,166899999.0
2007-02-12 04:48:00,0.68431,0.68463,0.68415,0.68463,131800001.0
2007-02-12 04:49:00,0.68426,0.68461,0.68411,0.68416,127600000.0
2007-02-12 04:50:00,0.68423,0.68441,0.68405,0.68405,96799999.0
2007-02-12 04:51:00,0.68404,0.68446,0.68404,0.6842,106599999.0
2007-02-12 04:52:00,0.68416,0.68441,0.68416,0.68428,61700000.0
2007-02-12 04:53:00,0.68426,0.68447,0.68424,0.68435,131800001.0
2007-02-12 04:54:00,0.68412,0.68454,0.68405,0.6845,80900000.0
2007-02-12 04:55:00,0.68447,0.68447,0.68402,0.68423,131800000.0
2007-02-12 04:56:00,0.68437,0.6845,0.68405,0.6842,178499999.0
2007-02-12 04:57:00,0.68398,0.68426,0.68381,0.6841,89399997.0
2007-02-12 04:58:00,0.68419,0.68438,0.68387,0.68392,171499998.0
2007-02-12 04:59:00,0.68422,0.68427,0.68399,0.68413,136499997.0
2007-02-12 05:00:00,0.68417,0.68421,0.68382,0.68382,116600000.0
2007-02-12 05:01:00,0.68377,0.6841,0.68377,0.6841,158600000.0
2007-02-12 05:02:00,0.68427,0.68443,0.68414,0.68439,90199999.0
2007-02-12 05:03:00,0.68401,0.68465,0.68401,0.68434,164600000.0
2007-02-12 05:04:00,0.6844,0.68449,0.68411,0.68418,184499999.0
2007-02-12 05:05:00,0.68428,0.68464,0.68423,0.68423,89700000.0
2007-02-12 05:06:00,0.68417,0.68428,0.68399,0.68412,79200000.0
2007-02-12 05:07:00,0.68418,0.68436,0.68418,0.68421,69800000.0
2007-02-12 05:08:00,0.6842,0.68456,0.68405,0.6842,136099997.0
2007-02-12 05:09:00,0.68422,0.68435,0.68422,0.68435,62200000.0
2007-02-12 05:10:00,0.68422,0.68448,0.68421,0.68433,74400000.0
2007-02-12 05:11:00,0.68437,0.68447,0.68416,0.68433,124200001.0
2007-02-12 05:12:00,0.68441,0.68461,0.68418,0.68418,117899999.0
2007-02-12 05:13:00,0.68427,0.68446,0.68408,0.68446,149600000.0
2007-02-12 05:14:00,0.68444,0.68444,0.68404,0.68432,170299999.0
2007-02-12 05:15:00,0.68428,0.6845,0.68428,0.68434,97700001.0
2007-02-12 05:16:00,0.68438,0.68448,0.68425,0.68448,166200000.0
2007-02-12 05:17:00,0.68459,0.68462,0.68433,0.68443,152300003.0
2007-02-12 05:18:00,0.68455,0.68463,0.68404,0.68419,70300000.0
2007-02-12 05:19:00,0.68439,0.68451,0.68428,0.68428,83099999.0
2007-02-12 05:20:00,0.6843,0.6845,0.6843,0.68435,78300000.0
2007-02-12 05:21:00,0.68439,0.68453,0.68421,0.68445,75700001.0
2007-02-12 05:22:00,0.6845,0.68458,0.68426,0.68441,134700001.0
2007-02-12 05:23:00,0.68447,0.68454,0.68425,0.68435,125600001.0
2007-02-12 05:24:00,0.68448,0.68466,0.68426,0.68433,169099998.0
2007-02-12 05:25:00,0.68421,0.68451,0.68421,0.68451,165400002.0
2007-02-12 05:26:00,0.68455,0.68484,0.68436,0.68444,186199997.0
2007-02-12 05:27:00,0.68446,0.68457,0.68421,0.68421,79900000.0
2007-02-12 05:28:00,0.6841,0.68445,0.68396,0.68445,159800000.0
2007-02-12 05:29:00,0.68457,0.68458,0.6843,0.68458,101700001.0
2007-02-12 05:30:00,0.68431,0.68467,0.68429,0.68429,153000001.0
2007-02-12 05:31:00,0.68468,0.68472,0.68435,0.68438,187700002.0
2007-02-12 05:32:00,0.68431,0.68445,0.68426,0.68426,76300000.0
2007-02-12 05:33:00,0.68421,0.68454,0.68421,0.68438,71599999.0
2007-02-12 05:34:00,0.68438,0.68444,0.68425,0.6844,124399999.0
2007-02-12 05:35:00,0.6845,0.68477,0.68437,0.68449,206999998.0
2007-02-12 05:36:00,0.68451,0.68487,0.68435,0.68487,146499999.0
2007-02-12 05:37:00,0.68465,0.68504,0.68459,0.68473,159000001.0
2007-02-12 05:38:00,0.68444,0.68491,0.68444,0.68469,183799999.0
2007-02-12 05:39:00,0.68481,0.68503,0.6847,0.6849,93299998.0
2007-02-12 05:40:00,0.68497,0.68511,0.68468,0.68478,121700000.0
2007-02-12 05:41:00,0.68468,0.6849,0.68449,0.68481,139199999.0
2007-02-12 05:42:00,0.68497,0.68506,0.68461,0.68478,140000000.0
2007-02-12 05:43:00,0.68482,0.685,0.6846,0.6846,119600002.0
2007-02-12 05:44:00,0.68447,0.68494,0.68447,0.68465,110699998.0
2007-02-12 05:45:00,0.68476,0.68492,0.68425,0.6844,165299996.0
2007-02-12 05:46:00,0.68436,0.68469,0.68435,0.68444,153200000.0
2007-02-12 05:47:00,0.6844,0.6848,0.68434,0.68465,95200001.0
2007-02-12 05:48:00,0.68469,0.68469,0.68424,0.6844,123400002.0
2007-02-12 05:49:00,0.68454,0.68486,0.6845,0.6845,103300000.0
2007-02-12 05:50:00,0.68462,0.68482,0.6846,0.68464,128999999.0
2007-02-12 05:51:00,0.68486,0.68486,0.68432,0.68432,157699999.0
2007-02-12 05:52:00,0.68441,0.68459,0.68426,0.68448,122500001.0
2007-02-12 05:53:00,0.68452,0.68465,0.68432,0.68447,88399999.0
2007-02-12 05:54:00,0.68457,0.6847,0.68436,0.68437,73200001.0
2007-02-12 05:55:00,0.68463,0.68463,0.68414,0.68421,138200000.0
2007-02-12 05:56:00,0.68417,0.68447,0.68417,0.68425,128300000.0
2007-02-12 05:57:00,0.68413,0.68462,0.68413,0.68421,99200000.0
2007-02-12 05:58:00,0.68435,0.68444,0.68413,0.68443,74700000.0
2007-02-12 05:59:00,0.68443,0.68449,0.68405,0.68405,96099999.0
2007-02-12 06:00:00,0.68422,0.68424,0.68404,0.68412,102300000.0
2007-02-12 06:01:00,0.68424,0.68436,0.68408,0.68429,148300000.0
2007-02-12 06:02:00,0.68428,0.6846,0.68417,0.68455,129600000.0
2007-02-12 06:03:00,0.68459,0.68473,0.68431,0.68431,106300000.0
2007-02-12 06:04:00,0.68428,0.68459,0.68421,0.68435,135099996.0
2007-02-12 06:05:00,0.68442,0.68448,0.6843,0.6843,131699997.0
2007-02-12 06:06:00,0.68424,0.68473,0.68413,0.6846,86900001.0
2007-02-12 06:07:00,0.68468,0.6848,0.68445,0.68451,121900000.0
2007-02-12 06:08:00,0.68435,0.68491,0.68435,0.68478,71500000.0
2007-02-12 06:09:00,0.68449,0.68461,0.68416,0.68448,198299998.0
2007-02-12 06:10:00,0.68457,0.68484,0.68433,0.68482,94000000.0
2007-02-12 06:11:00,0.68455,0.68478,0.68429,0.68451,87000000.0
2007-02-12 06:12:00,0.68449,0.68499,0.68432,0.68477,126000000.0
2007-02-12 06:13:00,0.68463,0.6847,0.68454,0.68463,57900000.0
2007-02-12 06:14:00,0.68453,0.68488,0.68451,0.68474,92900000.0
2007-02-12 06:15:00,0.68483,0.68505,0.68469,0.68505,111899999.0
2007-02-12 06:16:00,0.68488,0.68488,0.6845,0.6847,74700000.0
2007-02-12 06:17:00,0.68473,0.68518,0.68473,0.68477,135499999.0
2007-02-12 06:18:00,0.68484,0.68503,0.68461,0.68473,130099998.0
2007-02-12 06:19:00,0.68485,0.68501,0.68481,0.68491,106600000.0
2007-02-12 06:20:00,0.6847,0.68504,0.6846,0.68483,206300001.0
2007-02-12 06:21:00,0.685,0.6851,0.68467,0.68482,110600001.0
2007-02-12 06:22:00,0.6846,0.68489,0.68449,0.68468,117000001.0
2007-02-12 06:23:00,0.68482,0.68482,0.68433,0.68435,99500000.0
2007-02-12 06:24:00,0.6847,0.68483,0.6843,0.68459,197899995.0
2007-02-12 06:25:00,0.68429,0.68476,0.68422,0.68422,126899999.0
2007-02-12 06:26:00,0.68444,0.68461,0.68423,0.68434,136499998.0
2007-02-12 06:27:00,0.68423,0.68477,0.68423,0.68434,157399999.0
2007-02-12 06:28:00,0.68453,0.68476,0.68432,0.68432,94700000.0
2007-02-12 06:29:00,0.68427,0.68462,0.68427,0.68428,103600000.0
2007-02-12 06:30:00,0.68437,0.68457,0.68433,0.68441,146400000.0
2007-02-12 06:31:00,0.68467,0.68504,0.6845,0.68485,204400000.0
2007-02-12 06:32:00,0.68465,0.68504,0.68431,0.68451,196100001.0
2007-02-12 06:33:00,0.68445,0.68477,0.68445,0.68468,220299998.0
2007-02-12 06:34:00,0.6846,0.68485,0.68447,0.68457,70000000.0
2007-02-12 06:35:00,0.68466,0.68468,0.68446,0.68456,102500002.0
2007-02-12 06:36:00,0.68431,0.68464,0.68431,0.68462,86900000.0
2007-02-12 06:37:00,0.68468,0.68471,0.68451,0.68459,99900000.0
2007-02-12 06:38:00,0.68471,0.68473,0.68448,0.68448,72300000.0
2007-02-12 06:39:00,0.68456,0.68477,0.68442,0.68477,57700000.0
2007-02-12 06:40:00,0.68467,0.68467,0.68422,0.6845,87199999.0
2007-02-12 06:41:00,0.68443,0.68494,0.68438,0.68478,176700000.0
2007-02-12 06:42:00,0.68468,0.68496,0.6845,0.68484,89700000.0
2007-02-12 06:43:00,0.68468,0.68498,0.68464,0.68495,103299998.0
2007-02-12 06:44:00,0.68486,0.68507,0.68469,0.68476,149800002.0
2007-02-12 06:45:00,0.68458,0.68495,0.68456,0.68486,77400002.0
2007-02-12 06:46:00,0.6848,0.68503,0.68474,0.68482,171399998.0
2007-02-12 06:47:00,0.68492,0.68499,0.68474,0.68474,144800000.0
2007-02-12 06:48:00,0.68502,0.68502,0.68453,0.68486,106300001.0
2007-02-12 06:49:00,0.68504,0.68504,0.68474,0.68475,140600001.0
2007-02-12 06:50:00,0.68495,0.68505,0.68466,0.68491,138299999.0
2007-02-12 06:51:00,0.68497,0.68502,0.6846,0.68463,69100000.0
2007-02-12 06:52:00,0.68464,0.685,0.68439,0.68468,190499999.0
2007-02-12 06:53:00,0.68458,0.68499,0.68457,0.68465,90500000.0
2007-02-12 06:54:00,0.6847,0.68485,0.68452,0.68461,80900000.0
2007-02-12 06:55:00,0.68473,0.68475,0.68434,0.68434,109300000.0
2007-02-12 06:56:00,0.68444,0.68475,0.68444,0.68452,171300000.0
2007-02-12 06:57:00,0.6855,0.6857,0.6855,0.6857,126700001.0
2007-02-12 06:58:00,0.6845,0.68471,0.6845,0.68471,126700001.0
2007-02-12 06:59:00,0.68472,0.685,0.68443,0.68493,147599999.0
2007-02-12 07:00:00,0.68493,0.68493,0.68441,0.68453,162799999.0
2007-02-12 07:01:00,0.68448,0.68488,0.68447,0.68488,76100000.0
2007-02-12 07:02:00,0.68477,0.68488,0.68449,0.68465,121599997.0
2007-02-12 07:03:00,0.68475,0.68481,0.68456,0.68475,109099999.0
2007-02-12 07:04:00,0.68452,0.68467,0.68439,0.68455,127800001.0
2007-02-12 07:05:00,0.68478,0.68492,0.6847,0.6848,131400002.0
2007-02-12 07:06:00,0.68461,0.68474,0.68451,0.68467,113599998.0
2007-02-12 07:07:00,0.68463,0.68476,0.6844,0.68466,69300000.0
2007-02-12 07:08:00,0.68451,0.6849,0.68422,0.68466,147699998.0
2007-02-12 07:09:00,0.68472,0.68489,0.68457,0.68485,109500000.0
2007-02-12 07:10:00,0.68479,0.68479,0.68453,0.68453,49400000.0
2007-02-12 07:11:00,0.68438,0.68484,0.68438,0.68472,99600000.0
2007-02-12 07:12:00,0.68465,0.68502,0.68456,0.6849,75700001.0
2007-02-12 07:13:00,0.68492,0.68492,0.68458,0.68458,44899999.0
2007-02-12 07:14:00,0.68443,0.68498,0.68432,0.68487,108600000.0
2007-02-12 07:15:00,0.68472,0.68504,0.68468,0.68499,91299999.0
2007-02-12 07:16:00,0.68461,0.68484,0.68445,0.68461,137300002.0
2007-02-12 07:17:00,0.68481,0.68488,0.68468,0.68468,77800000.0
2007-02-12 07:18:00,0.68461,0.68487,0.68455,0.68487,190699999.0
2007-02-12 07:19:00,0.68468,0.68513,0.68458,0.68513,73100000.0
2007-02-12 07:20:00,0.68503,0.68503,0.68478,0.68491,49599999.0
2007-02-12 07:21:00,0.68485,0.68501,0.68472,0.68472,67700001.0
2007-02-12 07:22:00,0.68458,0.68514,0.68457,0.68514,132000000.0
2007-02-12 07:23:00,0.68484,0.68484,0.6847,0.68482,55299999.0
2007-02-12 07:24:00,0.68482,0.6851,0.68461,0.68477,77300000.0
2007-02-12 07:25:00,0.68468,0.68518,0.68466,0.685,85200000.0
2007-02-12 07:26:00,0.68484,0.68507,0.68481,0.685,119400000.0
2007-02-12 07:27:00,0.68505,0.68507,0.68487,0.68501,78700001.0
2007-02-12 07:28:00,0.685,0.6852,0.68491,0.68504,128100001.0
2007-02-12 07:29:00,0.68497,0.68514,0.68476,0.6848,106700001.0
2007-02-12 07:30:00,0.68468,0.6852,0.68462,0.68497,104300000.0
2007-02-12 07:31:00,0.68508,0.68527,0.68492,0.68492,123200000.0
2007-02-12 07:32:00,0.68491,0.68564,0.68491,0.68548,91699999.0
2007-02-12 07:33:00,0.68511,0.6855,0.68503,0.68528,52600000.0
2007-02-12 07:34:00,0.68528,0.68534,0.68513,0.68527,61900000.0
2007-02-12 07:35:00,0.68533,0.68533,0.68487,0.6852,81600000.0
2007-02-12 07:36:00,0.68501,0.68534,0.68491,0.68531,95700000.0
2007-02-12 07:37:00,0.68531,0.68531,0.68492,0.68531,118599998.0
2007-02-12 07:38:00,0.6852,0.68526,0.68496,0.68516,108299998.0
2007-02-12 07:39:00,0.68515,0.68522,0.68498,0.68498,66100000.0
2007-02-12 07:40:00,0.685,0.68527,0.68499,0.685,120100002.0
2007-02-12 07:41:00,0.68529,0.68535,0.68491,0.68516,85800000.0
2007-02-12 07:42:00,0.6853,0.68536,0.68499,0.68499,134599999.0
2007-02-12 07:43:00,0.6854,0.68552,0.68513,0.68521,146300000.0
2007-02-12 07:44:00,0.68534,0.68552,0.68521,0.68543,165600001.0
2007-02-12 07:45:00,0.68534,0.68558,0.68517,0.68524,148099998.0
2007-02-12 07:46:00,0.68557,0.68565,0.6852,0.6852,65700000.0
2007-02-12 07:47:00,0.68518,0.68547,0.68513,0.68522,82800000.0
2007-02-12 07:48:00,0.68535,0.68536,0.68506,0.68518,92300000.0
2007-02-12 07:49:00,0.68536,0.68546,0.68523,0.68528,89900000.0
2007-02-12 07:50:00,0.68517,0.68529,0.68506,0.68507,81300001.0
2007-02-12 07:51:00,0.68508,0.68565,0.68508,0.68517,129400001.0
2007-02-12 07:52:00,0.68535,0.68552,0.68498,0.68498,100700000.0
2007-02-12 07:53:00,0.68499,0.68522,0.68499,0.68514,64499999.0
2007-02-12 07:54:00,0.68518,0.68535,0.68498,0.68535,84500000.0
2007-02-12 07:55:00,0.68528,0.68543,0.68508,0.68531,168699998.0
2007-02-12 07:56:00,0.68539,0.68545,0.68499,0.68534,142600000.0
2007-02-12 07:57:00,0.68537,0.68547,0.68511,0.68519,74600000.0
2007-02-12 07:58:00,0.68545,0.68561,0.68529,0.6854,54900000.0
2007-02-12 07:59:00,0.68555,0.68562,0.68525,0.68537,111599999.0
2007-02-12 08:00:00,0.68524,0.68568,0.68524,0.68549,82900000.0
2007-02-12 08:01:00,0.68548,0.68555,0.68523,0.6855,72299999.0
2007-02-12 08:02:00,0.6855,0.68566,0.68527,0.68551,121300000.0
2007-02-12 08:03:00,0.68548,0.68581,0.68541,0.68576,114900000.0
2007-02-12 08:04:00,0.68572,0.68573,0.68532,0.68545,154200001.0
2007-02-12 08:05:00,0.68539,0.68573,0.68531,0.68536,117299997.0
2007-02-12 08:06:00,0.68526,0.68566,0.68525,0.68531,168900001.0
2007-02-12 08:07:00,0.6853,0.68562,0.68522,0.68537,86900000.0
2007-02-12 08:08:00,0.6855,0.68559,0.68525,0.68559,122600002.0
2007-02-12 08:09:00,0.68566,0.68569,0.68519,0.68519,128800003.0
2007-02-12 08:10:00,0.6852,0.68555,0.6851,0.68548,99700000.0
2007-02-12 08:11:00,0.68556,0.6856,0.68525,0.68541,103100001.0
2007-02-12 08:12:00,0.68545,0.68561,0.68518,0.68537,92800000.0
2007-02-12 08:13:00,0.68533,0.68572,0.68525,0.68572,109200000.0
2007-02-12 08:14:00,0.68572,0.68603,0.68556,0.68603,146399999.0
2007-02-12 08:15:00,0.68612,0.68612,0.68544,0.68577,93399999.0
2007-02-12 08:16:00,0.68591,0.68604,0.68566,0.68587,32699999.0
2007-02-12 08:17:00,0.68607,0.68616,0.68584,0.68584,108200001.0
2007-02-12 08:18:00,0.68573,0.68611,0.68565,0.68594,102700000.0
2007-02-12 08:19:00,0.68583,0.68598,0.6856,0.68565,106299999.0
2007-02-12 08:20:00,0.68561,0.68599,0.68561,0.68596,157599998.0
2007-02-12 08:21:00,0.68595,0.6861,0.6857,0.68583,116700000.0
2007-02-12 08:22:00,0.68595,0.68606,0.6856,0.68594,64000000.0
2007-02-12 08:23:00,0.68612,0.68612,0.68559,0.68571,154600000.0
2007-02-12 08:24:00,0.68587,0.68635,0.68587,0.68635,59499999.0
2007-02-12 08:25:00,0.68615,0.68635,0.68588,0.68621,129099999.0
2007-02-12 08:26:00,0.68625,0.68625,0.68585,0.68585,51700000.0
2007-02-12 08:27:00,0.68573,0.68617,0.68564,0.68595,86000000.0
2007-02-12 08:28:00,0.68591,0.68606,0.68565,0.6858,75400000.0
2007-02-12 08:29:00,0.686,0.68606,0.68563,0.68563,103799999.0
2007-02-12 08:30:00,0.6857,0.68616,0.68564,0.68564,80200000.0
2007-02-12 08:31:00,0.68556,0.6861,0.68548,0.6861,112800001.0
2007-02-12 08:32:00,0.6862,0.6862,0.68555,0.68563,126500001.0
2007-02-12 08:33:00,0.68576,0.68615,0.68559,0.68606,110300002.0
2007-02-12 08:34:00,0.6858,0.68618,0.68564,0.68585,127600000.0
2007-02-12 08:35:00,0.68606,0.68606,0.68559,0.68559,62000000.0
2007-02-12 08:36:00,0.6858,0.68591,0.68551,0.68565,134900000.0
2007-02-12 08:37:00,0.68556,0.68588,0.6854,0.68563,100000000.0
2007-02-12 08:38:00,0.68541,0.68593,0.68541,0.68563,67900001.0
2007-02-12 08:39:00,0.68562,0.68575,0.68542,0.6855,64200000.0
2007-02-12 08:40:00,0.68551,0.68578,0.68542,0.6856,59400000.0
2007-02-12 08:41:00,0.68544,0.68564,0.68534,0.68563,55799999.0
2007-02-12 08:42:00,0.68543,0.68561,0.68518,0.68535,36800000.0
2007-02-12 08:43:00,0.68538,0.68546,0.68497,0.68497,118100000.0
2007-02-12 08:44:00,0.68517,0.68565,0.68517,0.68565,75900001.0
2007-02-12 08:45:00,0.68541,0.68578,0.68527,0.6856,70099999.0
2007-02-12 08:46:00,0.68567,0.68591,0.68499,0.68502,168500001.0
2007-02-12 08:47:00,0.68503,0.68571,0.68497,0.6852,76600000.0
2007-02-12 08:48:00,0.68526,0.68573,0.68526,0.68568,125300001.0
2007-02-12 08:49:00,0.68528,0.6858,0.68528,0.6854,87500000.0
2007-02-12 08:50:00,0.68531,0.68552,0.68509,0.68552,99199999.0
2007-02-12 08:51:00,0.68552,0.68552,0.68521,0.68534,148700000.0
2007-02-12 08:52:00,0.68529,0.6855,0.68509,0.68521,66600001.0
2007-02-12 08:53:00,0.68542,0.68563,0.68517,0.68547,101400002.0
2007-02-12 08:54:00,0.68555,0.68559,0.6853,0.68531,114400000.0
2007-02-12 08:55:00,0.68528,0.68563,0.6852,0.68545,56000000.0
2007-02-12 08:56:00,0.68528,0.68548,0.68515,0.68517,57900000.0
2007-02-12 08:57:00,0.68502,0.68556,0.68502,0.68538,116900000.0
2007-02-12 08:58:00,0.68533,0.68555,0.68514,0.68555,117800000.0
2007-02-12 08:59:00,0.68535,0.68549,0.68517,0.68549,110000000.0
2007-02-12 09:00:00,0.6851,0.68561,0.68498,0.68561,104000000.0
2007-02-12 09:01:00,0.68528,0.68548,0.68511,0.68511,132600001.0
2007-02-12 09:02:00,0.68525,0.68545,0.68478,0.68539,124000000.0
2007-02-12 09:03:00,0.68532,0.68553,0.68515,0.68543,117500000.0
2007-02-12 09:04:00,0.68555,0.68555,0.68496,0.68542,98900000.0
2007-02-12 09:05:00,0.68543,0.68566,0.68524,0.68565,64500000.0
2007-02-12 09:06:00,0.68535,0.68555,0.68513,0.68532,151300003.0
2007-02-12 09:07:00,0.68531,0.68548,0.68514,0.68537,87000000.0
2007-02-12 09:08:00,0.68549,0.68549,0.68507,0.68547,94600000.0
2007-02-12 09:09:00,0.68555,0.68555,0.68506,0.68546,78700000.0
2007-02-12 09:10:00,0.6851,0.68542,0.68484,0.6853,75400001.0
2007-02-12 09:11:00,0.68519,0.6855,0.68507,0.6853,101700000.0
2007-02-12 09:12:00,0.68523,0.68558,0.68521,0.68527,101900000.0
2007-02-12 09:13:00,0.68518,0.68568,0.68511,0.68563,82000000.0
2007-02-12 09:14:00,0.68552,0.68565,0.68534,0.68541,119799999.0
2007-02-12 09:15:00,0.68538,0.68561,0.68522,0.68522,83300000.0
2007-02-12 09:16:00,0.6854,0.68547,0.68502,0.6853,199899996.0
2007-02-12 09:17:00,0.68525,0.68547,0.68514,0.68514,164700002.0
2007-02-12 09:18:00,0.68514,0.68551,0.68512,0.68537,73000000.0
2007-02-12 09:19:00,0.68521,0.68556,0.68511,0.68541,86200000.0
2007-02-12 09:20:00,0.6852,0.6855,0.68512,0.68543,95599999.0
2007-02-12 09:21:00,0.68542,0.68555,0.68508,0.68508,113900000.0
2007-02-12 09:22:00,0.68534,0.68537,0.68509,0.68525,74700000.0
2007-02-12 09:23:00,0.68505,0.68548,0.68501,0.68521,70300000.0
2007-02-12 09:24:00,0.68503,0.68544,0.68496,0.68501,139100001.0
2007-02-12 09:25:00,0.68513,0.68533,0.6851,0.6851,126600000.0
2007-02-12 09:26:00,0.68527,0.68537,0.68492,0.68501,98300000.0
2007-02-12 09:27:00,0.68513,0.68539,0.68502,0.68505,135500001.0
2007-02-12 09:28:00,0.68511,0.68559,0.68497,0.68527,179500001.0
2007-02-12 09:29:00,0.685,0.68558,0.685,0.68535,100600000.0
2007-02-12 09:30:00,0.68554,0.68558,0.68511,0.68545,110999999.0
2007-02-12 09:31:00,0.68557,0.68561,0.68521,0.68539,98599999.0
2007-02-12 09:32:00,0.68544,0.68552,0.68509,0.68511,61800000.0
2007-02-12 09:33:00,0.6855,0.68567,0.6851,0.68529,67100000.0
2007-02-12 09:34:00,0.68525,0.68569,0.6851,0.68541,109500000.0
2007-02-12 09:35:00,0.68544,0.68555,0.68525,0.68535,102800000.0
2007-02-12 09:36:00,0.68531,0.6857,0.68516,0.68557,108399997.0
2007-02-12 09:37:00,0.68565,0.68565,0.68527,0.68538,132099996.0
2007-02-12 09:38:00,0.68548,0.68595,0.68538,0.68574,135900001.0
2007-02-12 09:39:00,0.68572,0.68597,0.68549,0.68549,85599999.0
2007-02-12 09:40:00,0.68561,0.68594,0.68556,0.68578,65599999.0
2007-02-12 09:41:00,0.68571,0.68594,0.68559,0.68594,104400000.0
2007-02-12 09:42:00,0.68604,0.68607,0.6854,0.6854,94300000.0
2007-02-12 09:43:00,0.686,0.68611,0.68534,0.68543,77600000.0
2007-02-12 09:44:00,0.68565,0.68582,0.68546,0.68566,127099999.0
2007-02-12 09:45:00,0.68573,0.68613,0.68565,0.68613,131600001.0
2007-02-12 09:46:00,0.68614,0.68622,0.68546,0.68549,167599999.0
2007-02-12 09:47:00,0.68575,0.68585,0.68545,0.68547,124400001.0
2007-02-12 09:48:00,0.68552,0.68571,0.68526,0.68526,123699997.0
2007-02-12 09:49:00,0.68562,0.68562,0.68536,0.68557,110500000.0
2007-02-12 09:50:00,0.68574,0.68576,0.68524,0.68553,94100000.0
2007-02-12 09:51:00,0.68568,0.68581,0.68532,0.68545,86700000.0
2007-02-12 09:52:00,0.68564,0.68584,0.68547,0.68579,138099999.0
2007-02-12 09:53:00,0.68548,0.68591,0.68536,0.68585,143100001.0
2007-02-12 09:54:00,0.68554,0.68575,0.685,0.68507,158700001.0
2007-02-12 09:55:00,0.68504,0.68523,0.68457,0.68492,114800001.0
2007-02-12 09:56:00,0.68495,0.68551,0.68492,0.68523,149099997.0
2007-02-12 09:57:00,0.68509,0.68538,0.68506,0.68523,125699999.0
2007-02-12 09:58:00,0.68501,0.68548,0.68484,0.68505,98099999.0
2007-02-12 09:59:00,0.68496,0.6855,0.68493,0.6855,90600000.0
2007-02-12 10:00:00,0.68535,0.68547,0.68509,0.68532,75399999.0
2007-02-12 10:01:00,0.6852,0.68555,0.68501,0.68555,63000001.0
2007-02-12 10:02:00,0.68529,0.68559,0.68529,0.68541,91400000.0
2007-02-12 10:03:00,0.68525,0.68559,0.68507,0.68546,57899999.0
2007-02-12 10:04:00,0.6854,0.68553,0.68526,0.68526,152700002.0
2007-02-12 10:05:00,0.6854,0.68558,0.68505,0.6853,135299997.0
2007-02-12 10:06:00,0.68508,0.68569,0.68502,0.68553,88000000.0
2007-02-12 10:07:00,0.68533,0.68554,0.68524,0.6853,68500000.0
2007-02-12 10:08:00,0.68557,0.68567,0.68528,0.68538,110499997.0
2007-02-12 10:09:00,0.68559,0.68576,0.68532,0.68567,103200000.0
2007-02-12 10:10:00,0.68543,0.68575,0.68526,0.68542,175199999.0
2007-02-12 10:11:00,0.68577,0.68577,0.68525,0.68551,92100000.0
2007-02-12 10:12:00,0.68577,0.68577,0.68498,0.68515,100400000.0
2007-02-12 10:13:00,0.68495,0.68564,0.6848,0.6853,141800000.0
2007-02-12 10:14:00,0.68542,0.68548,0.68489,0.68511,98899999.0
2007-02-12 10:15:00,0.685,0.68524,0.68444,0.68472,170400002.0
2007-02-12 10:16:00,0.68498,0.68519,0.68473,0.68473,112800000.0
2007-02-12 10:17:00,0.68488,0.68531,0.68466,0.68478,114200002.0
2007-02-12 10:18:00,0.68498,0.68528,0.68481,0.68492,110500001.0
2007-02-12 10:19:00,0.68481,0.6852,0.68481,0.6851,71900000.0
2007-02-12 10:20:00,0.68483,0.68524,0.6848,0.6848,149400000.0
2007-02-12 10:21:00,0.68481,0.68516,0.68473,0.68483,158400000.0
2007-02-12 10:22:00,0.68464,0.68544,0.68462,0.68544,95699998.0
2007-02-12 10:23:00,0.68519,0.68519,0.68445,0.68458,145400002.0
2007-02-12 10:24:00,0.68458,0.68503,0.68451,0.68487,63300000.0
2007-02-12 10:25:00,0.68437,0.68464,0.68436,0.68445,55500000.0
2007-02-12 10:26:00,0.6845,0.68467,0.68427,0.68445,119600001.0
2007-02-12 10:27:00,0.68476,0.68486,0.68432,0.68477,121999999.0
2007-02-12 10:28:00,0.68467,0.68477,0.6844,0.6846,77000000.0
2007-02-12 10:29:00,0.68463,0.68468,0.68432,0.68432,73700000.0
2007-02-12 10:30:00,0.68401,0.68491,0.68399,0.68491,149100001.0
2007-02-12 10:31:00,0.68484,0.68488,0.68442,0.68457,74899999.0
2007-02-12 10:32:00,0.68474,0.68475,0.68424,0.6843,80400000.0
2007-02-12 10:33:00,0.68465,0.68499,0.68455,0.68459,143100002.0
2007-02-12 10:34:00,0.68482,0.68501,0.68434,0.68434,47000000.0
2007-02-12 10:35:00,0.68442,0.68469,0.68426,0.68437,96100001.0
2007-02-12 10:36:00,0.6845,0.68476,0.68415,0.68425,132000000.0
2007-02-12 10:37:00,0.68454,0.68467,0.6844,0.68449,110800000.0
2007-02-12 10:38:00,0.68428,0.68473,0.68417,0.68435,88400001.0
2007-02-12 10:39:00,0.68464,0.68496,0.6844,0.68458,119700001.0
2007-02-12 10:40:00,0.68447,0.68481,0.68425,0.68459,115099999.0
2007-02-12 10:41:00,0.6843,0.68479,0.6842,0.68459,101100000.0
2007-02-12 10:42:00,0.6849,0.68495,0.68452,0.68495,139899999.0
2007-02-12 10:43:00,0.68462,0.6848,0.68454,0.68476,69300000.0
2007-02-12 10:44:00,0.68497,0.68497,0.68457,0.68492,90100001.0
2007-02-12 10:45:00,0.68467,0.6849,0.68449,0.6849,140399998.0
2007-02-12 10:46:00,0.68481,0.68507,0.68466,0.6848,99900001.0
2007-02-12 10:47:00,0.68466,0.68525,0.68464,0.68511,134299999.0
2007-02-12 10:48:00,0.68515,0.68535,0.6848,0.68503,98500001.0
2007-02-12 10:49:00,0.68513,0.68534,0.68492,0.68525,102199999.0
2007-02-12 10:50:00,0.68494,0.68511,0.68463,0.68499,78600002.0
2007-02-12 10:51:00,0.68483,0.68531,0.68451,0.6851,130999999.0
2007-02-12 10:52:00,0.68528,0.68536,0.68482,0.68495,96300001.0
2007-02-12 10:53:00,0.68515,0.68527,0.68477,0.68527,109800000.0
2007-02-12 10:54:00,0.68503,0.68503,0.6846,0.68478,51500001.0
2007-02-12 10:55:00,0.68473,0.68506,0.68461,0.68505,58199999.0
2007-02-12 10:56:00,0.68466,0.68486,0.68444,0.68463,128000002.0
2007-02-12 10:57:00,0.68476,0.68484,0.68449,0.68467,154399999.0
2007-02-12 10:58:00,0.68453,0.68494,0.68441,0.6847,106600001.0
2007-02-12 10:59:00,0.68459,0.68498,0.68445,0.6845,149799999.0
2007-02-12 11:00:00,0.68478,0.68504,0.68462,0.68478,154700000.0
2007-02-12 11:01:00,0.68512,0.68512,0.68407,0.6842,127400000.0
2007-02-12 11:02:00,0.68428,0.68494,0.68428,0.68472,111599999.0
2007-02-12 11:03:00,0.68459,0.68508,0.68416,0.68508,109499997.0
2007-02-12 11:04:00,0.68504,0.68504,0.68443,0.68443,91100003.0
2007-02-12 11:05:00,0.68485,0.685,0.68443,0.68443,91100000.0
2007-02-12 11:06:00,0.68431,0.68468,0.68426,0.68453,85599999.0
2007-02-12 11:07:00,0.68449,0.68495,0.68444,0.68495,116700000.0
2007-02-12 11:08:00,0.68476,0.68487,0.68459,0.68459,88400000.0
2007-02-12 11:09:00,0.68433,0.6847,0.68426,0.6846,139700000.0
2007-02-12 11:10:00,0.68445,0.68477,0.68438,0.68464,93600001.0
2007-02-12 11:11:00,0.68448,0.68506,0.68442,0.68506,74900001.0
2007-02-12 11:12:00,0.68458,0.68487,0.68451,0.68476,174800003.0
2007-02-12 11:13:00,0.6845,0.68502,0.68447,0.68453,135700001.0
2007-02-12 11:14:00,0.68431,0.68483,0.68422,0.68427,155299999.0
2007-02-12 11:15:00,0.68441,0.68493,0.68437,0.68488,55100001.0
2007-02-12 11:16:00,0.68489,0.68489,0.68426,0.68463,108600000.0
2007-02-12 11:17:00,0.68461,0.68485,0.68451,0.68451,88999999.0
2007-02-12 11:18:00,0.68441,0.68489,0.6844,0.68461,165299998.0
2007-02-12 11:19:00,0.68437,0.68499,0.68428,0.68452,102500000.0
2007-02-12 11:20:00,0.68485,0.68506,0.68463,0.68495,101200000.0
2007-02-12 11:21:00,0.68504,0.68509,0.68464,0.68479,158800003.0
2007-02-12 11:22:00,0.68485,0.68507,0.68463,0.68467,57100000.0
2007-02-12 11:23:00,0.68478,0.68494,0.68458,0.68478,136000000.0
2007-02-12 11:24:00,0.6845,0.68505,0.6845,0.68476,142800001.0
2007-02-12 11:25:00,0.68478,0.68497,0.68453,0.68483,71700000.0
2007-02-12 11:26:00,0.68482,0.68498,0.68446,0.68446,100600001.0
2007-02-12 11:27:00,0.68463,0.6849,0.68463,0.6848,72399999.0
2007-02-12 11:28:00,0.68469,0.68483,0.68457,0.6847,83600000.0
2007-02-12 11:29:00,0.68476,0.68502,0.68452,0.68452,127000001.0
2007-02-12 11:30:00,0.68451,0.68497,0.68442,0.68469,81699998.0
2007-02-12 11:31:00,0.68472,0.68507,0.68436,0.68436,152600000.0
2007-02-12 11:32:00,0.68475,0.68507,0.6845,0.68456,95299999.0
2007-02-12 11:33:00,0.68445,0.68492,0.68445,0.68469,148500001.0
2007-02-12 11:34:00,0.68478,0.68505,0.68466,0.68505,70300001.0
2007-02-12 11:35:00,0.68519,0.68523,0.68454,0.68495,76400000.0
2007-02-12 11:36:00,0.68501,0.68522,0.68489,0.68512,84400000.0
2007-02-12 11:37:00,0.68491,0.68508,0.68479,0.68491,72700000.0
2007-02-12 11:38:00,0.68492,0.68515,0.6847,0.68515,130199999.0
2007-02-12 11:39:00,0.68517,0.68538,0.6848,0.6848,92900000.0
2007-02-12 11:40:00,0.68512,0.68529,0.68491,0.68492,112100000.0
2007-02-12 11:41:00,0.68519,0.68521,0.68488,0.68504,146399999.0
2007-02-12 11:42:00,0.68491,0.68518,0.68483,0.68513,117900001.0
2007-02-12 11:43:00,0.68509,0.68523,0.68485,0.68485,108899999.0
2007-02-12 11:44:00,0.68469,0.68516,0.68469,0.68498,81800000.0
2007-02-12 11:45:00,0.6848,0.68534,0.68471,0.68522,103200003.0
2007-02-12 11:46:00,0.68506,0.68519,0.68484,0.68516,113200000.0
2007-02-12 11:47:00,0.68517,0.68517,0.6847,0.68479,77400000.0
2007-02-12 11:48:00,0.68487,0.68519,0.68473,0.68502,87700000.0
2007-02-12 11:49:00,0.68515,0.68526,0.68479,0.68479,156500001.0
2007-02-12 11:50:00,0.68488,0.68508,0.68464,0.68493,72399999.0
2007-02-12 11:51:00,0.68505,0.68519,0.68467,0.68467,112699999.0
2007-02-12 11:52:00,0.68514,0.68525,0.68463,0.6848,93199998.0
2007-02-12 11:53:00,0.68525,0.68525,0.68492,0.68508,57700000.0
2007-02-12 11:54:00,0.68505,0.68516,0.68475,0.68505,108200001.0
2007-02-12 11:55:00,0.68496,0.68541,0.68482,0.68534,113700000.0
2007-02-12 11:56:00,0.68486,0.68534,0.68472,0.68534,94300000.0
2007-02-12 11:57:00,0.68506,0.68523,0.68489,0.68508,69300000.0
2007-02-12 11:58:00,0.68483,0.6853,0.68483,0.68504,87000001.0
2007-02-12 11:59:00,0.68524,0.68533,0.68489,0.68528,143399999.0
2007-02-12 12:00:00,0.68493,0.68531,0.68475,0.685,121899999.0
2007-02-12 12:01:00,0.68479,0.68548,0.68474,0.68548,111100000.0
2007-02-12 12:02:00,0.68507,0.68531,0.68476,0.68504,116499998.0
2007-02-12 12:03:00,0.68527,0.68542,0.68494,0.68534,120999999.0
2007-02-12 12:04:00,0.68498,0.68524,0.68488,0.6851,80100000.0
2007-02-12 12:05:00,0.68484,0.68522,0.68479,0.68516,183199999.0
2007-02-12 12:06:00,0.68488,0.68509,0.68479,0.68507,108899998.0
2007-02-12 12:07:00,0.685,0.6852,0.68474,0.68512,81700000.0
2007-02-12 12:08:00,0.68458,0.68514,0.68451,0.68505,83199999.0
2007-02-12 12:09:00,0.68522,0.6853,0.68494,0.68498,152700001.0
2007-02-12 12:10:00,0.68488,0.68508,0.68483,0.68508,73800001.0
2007-02-12 12:11:00,0.68512,0.68513,0.68462,0.68482,108300001.0
2007-02-12 12:12:00,0.68491,0.68507,0.68479,0.68507,58100000.0
2007-02-12 12:13:00,0.68506,0.68511,0.68478,0.68478,96800000.0
2007-02-12 12:14:00,0.68467,0.68511,0.68451,0.68509,101499997.0
2007-02-12 12:15:00,0.68499,0.68519,0.68475,0.68495,76500001.0
2007-02-12 12:16:00,0.6847,0.68495,0.68461,0.68461,102200000.0
2007-02-12 12:17:00,0.68513,0.68513,0.68448,0.68451,109399998.0
2007-02-12 12:18:00,0.68476,0.68481,0.68429,0.68452,182499997.0
2007-02-12 12:19:00,0.68482,0.68488,0.68438,0.68458,115299997.0
2007-02-12 12:20:00,0.68462,0.6847,0.68424,0.68424,84900000.0
2007-02-12 12:21:00,0.68455,0.6847,0.68405,0.68453,98400001.0
2007-02-12 12:22:00,0.68431,0.68463,0.68424,0.68428,165799999.0
2007-02-12 12:23:00,0.68455,0.68474,0.68411,0.68423,71800000.0
2007-02-12 12:24:00,0.68492,0.68497,0.68428,0.68467,86699998.0
2007-02-12 12:25:00,0.68444,0.6848,0.68422,0.68474,103599998.0
2007-02-12 12:26:00,0.68484,0.68484,0.6843,0.68453,104900000.0
2007-02-12 12:27:00,0.68445,0.68461,0.68426,0.68426,109800000.0
2007-02-12 12:28:00,0.68416,0.68481,0.68413,0.68471,70900001.0
2007-02-12 12:29:00,0.68482,0.68485,0.6842,0.68466,114599999.0
2007-02-12 12:30:00,0.68457,0.6848,0.68438,0.68473,117299998.0
2007-02-12 12:31:00,0.68469,0.68486,0.6845,0.68486,127400001.0
2007-02-12 12:32:00,0.68515,0.68515,0.68445,0.6849,157700001.0
2007-02-12 12:33:00,0.68481,0.68481,0.68451,0.68469,67500000.0
2007-02-12 12:34:00,0.68441,0.68486,0.68436,0.68463,124399999.0
2007-02-12 12:35:00,0.68453,0.6849,0.68442,0.68467,78500000.0
2007-02-12 12:36:00,0.68461,0.68493,0.68457,0.6849,78599999.0
2007-02-12 12:37:00,0.68433,0.68501,0.68433,0.68497,93800000.0
2007-02-12 12:38:00,0.68471,0.68493,0.68451,0.68492,39800000.0
2007-02-12 12:39:00,0.6846,0.68494,0.68456,0.68483,93499999.0
2007-02-12 12:40:00,0.68484,0.68492,0.68424,0.68458,124999999.0
2007-02-12 12:41:00,0.68481,0.68502,0.68418,0.68502,117499999.0
2007-02-12 12:42:00,0.68507,0.68517,0.68456,0.6847,98600000.0
2007-02-12 12:43:00,0.68491,0.685,0.68461,0.6849,90800000.0
2007-02-12 12:44:00,0.68504,0.68506,0.68459,0.68462,127900002.0
2007-02-12 12:45:00,0.68449,0.68495,0.68447,0.68483,84900000.0
2007-02-12 12:46:00,0.68478,0.68496,0.68449,0.68449,104700000.0
2007-02-12 12:47:00,0.68477,0.68485,0.68434,0.68472,126300000.0
2007-02-12 12:48:00,0.68428,0.6847,0.68421,0.68437,91899999.0
2007-02-12 12:49:00,0.68438,0.68446,0.68403,0.68407,69000000.0
2007-02-12 12:50:00,0.6839,0.68443,0.6839,0.68443,126000002.0
2007-02-12 12:51:00,0.68438,0.68458,0.68409,0.68427,92500000.0
2007-02-12 12:52:00,0.684,0.6846,0.684,0.6843,109000000.0
2007-02-12 12:53:00,0.68393,0.6847,0.68393,0.68434,66000000.0
2007-02-12 12:54:00,0.6843,0.6845,0.68407,0.68416,129500001.0
2007-02-12 12:55:00,0.68425,0.68475,0.68415,0.68424,93100000.0
2007-02-12 12:56:00,0.68437,0.68466,0.68413,0.68429,75700000.0
2007-02-12 12:57:00,0.68457,0.68457,0.68409,0.68445,115799999.0
2007-02-12 12:58:00,0.68398,0.68448,0.6839,0.68412,131699999.0
2007-02-12 12:59:00,0.68416,0.68452,0.68407,0.68447,67100000.0
2007-02-12 13:00:00,0.68432,0.68453,0.68401,0.68405,153600001.0
2007-02-12 13:01:00,0.68449,0.68449,0.68395,0.68395,58100000.0
2007-02-12 13:02:00,0.68407,0.6844,0.68405,0.6844,107100000.0
2007-02-12 13:03:00,0.68404,0.68443,0.68394,0.68435,179199995.0
2007-02-12 13:04:00,0.68403,0.68432,0.68391,0.68428,127900002.0
2007-02-12 13:05:00,0.68394,0.68438,0.68394,0.68419,93400001.0
2007-02-12 13:06:00,0.68418,0.68433,0.6841,0.68416,122000001.0
2007-02-12 13:07:00,0.68418,0.68444,0.68404,0.68415,76500001.0
2007-02-12 13:08:00,0.68381,0.68436,0.68381,0.68387,96400001.0
2007-02-12 13:09:00,0.6842,0.6844,0.68402,0.68402,92399999.0
2007-02-12 13:10:00,0.68421,0.68441,0.68406,0.68417,90400000.0
2007-02-12 13:11:00,0.68414,0.68453,0.68414,0.6844,70500000.0
2007-02-12 13:12:00,0.68427,0.68435,0.684,0.68419,102800001.0
2007-02-12 13:13:00,0.68429,0.68441,0.684,0.68441,61700000.0
2007-02-12 13:14:00,0.68458,0.68461,0.68409,0.68409,75799999.0
2007-02-12 13:15:00,0.6841,0.68426,0.68375,0.68398,79200000.0
2007-02-12 13:16:00,0.68416,0.68424,0.68388,0.68392,164900000.0
2007-02-12 13:17:00,0.68386,0.68435,0.68377,0.68416,144200001.0
2007-02-12 13:18:00,0.684,0.68422,0.68388,0.68388,84800000.0
2007-02-12 13:19:00,0.68421,0.68434,0.68417,0.6843,110799999.0
2007-02-12 13:20:00,0.68419,0.68441,0.68402,0.68433,132800000.0
2007-02-12 13:21:00,0.68447,0.68455,0.68405,0.68408,89000000.0
2007-02-12 13:22:00,0.68414,0.6845,0.68402,0.68441,117200000.0
2007-02-12 13:23:00,0.68434,0.68443,0.68408,0.68419,161799999.0
2007-02-12 13:24:00,0.68397,0.68448,0.68397,0.68399,115800001.0
2007-02-12 13:25:00,0.68424,0.6845,0.68422,0.6845,71600001.0
2007-02-12 13:26:00,0.6844,0.6844,0.68398,0.68414,82999999.0
2007-02-12 13:27:00,0.68429,0.68441,0.68404,0.68404,152899999.0
2007-02-12 13:28:00,0.68434,0.68441,0.68419,0.68421,78400000.0
2007-02-12 13:29:00,0.68413,0.68433,0.68408,0.68425,101200000.0
2007-02-12 13:30:00,0.68425,0.68445,0.68415,0.68438,111700000.0
2007-02-12 13:31:00,0.68444,0.68444,0.68402,0.68433,168799998.0
2007-02-12 13:32:00,0.68428,0.6843,0.68404,0.68411,73100000.0
2007-02-12 13:33:00,0.68403,0.68438,0.68402,0.68428,69300000.0
2007-02-12 13:34:00,0.6843,0.68449,0.68417,0.6844,115499999.0
2007-02-12 13:35:00,0.68416,0.68435,0.68402,0.68402,125000003.0
2007-02-12 13:36:00,0.68429,0.68439,0.68413,0.6843,95600000.0
2007-02-12 13:37:00,0.6844,0.6844,0.68418,0.6844,127400000.0
2007-02-12 13:38:00,0.68431,0.68462,0.68406,0.68447,92899999.0
2007-02-12 13:39:00,0.68459,0.68463,0.68418,0.68442,96599999.0
2007-02-12 13:40:00,0.68431,0.6845,0.68415,0.6845,145300000.0
2007-02-12 13:41:00,0.68238,0.68427,0.68238,0.68427,129000000.0
2007-02-12 13:42:00,0.6843,0.68443,0.68425,0.68429,97199998.0
2007-02-12 13:43:00,0.68436,0.68442,0.68432,0.68442,44500000.0
2007-02-12 13:44:00,0.68445,0.68445,0.68425,0.6844,185899998.0
2007-02-12 13:45:00,0.6844,0.68445,0.68435,0.68445,106099999.0
2007-02-12 13:46:00,0.68437,0.68442,0.68429,0.68432,50600000.0
2007-02-12 13:47:00,0.68436,0.68436,0.68432,0.68432,79099998.0
2007-02-12 13:48:00,0.68425,0.68437,0.68419,0.6843,140600001.0
2007-02-12 13:49:00,0.68437,0.68437,0.6842,0.6842,71100000.0
2007-02-12 13:50:00,0.68427,0.68428,0.68418,0.68428,27200000.0
2007-02-12 13:51:00,0.68421,0.68428,0.68421,0.68428,126999999.0
2007-02-12 13:52:00,0.68425,0.68425,0.68412,0.68412,90999999.0
2007-02-12 13:53:00,0.68417,0.68422,0.68408,0.6842,101699999.0
2007-02-12 13:54:00,0.6842,0.68425,0.68415,0.68425,84300001.0
2007-02-12 13:55:00,0.68432,0.68445,0.6843,0.6843,77999998.0
2007-02-12 13:56:00,0.68422,0.68427,0.68415,0.68424,117600002.0
2007-02-12 13:57:00,0.68438,0.68443,0.68436,0.68443,73700000.0
2007-02-12 13:58:00,0.68442,0.68442,0.68429,0.6843,57600000.0
2007-02-12 13:59:00,0.68428,0.68443,0.68415,0.68415,128500002.0
2007-02-12 14:00:00,0.6842,0.68438,0.68408,0.68429,54800000.0
2007-02-12 14:01:00,0.68436,0.68437,0.68423,0.68427,82300000.0
2007-02-12 14:02:00,0.68428,0.68438,0.68405,0.68428,85199998.0
2007-02-12 14:03:00,0.68426,0.68442,0.68426,0.68437,63300000.0
2007-02-12 14:04:00,0.68445,0.6845,0.6844,0.6845,104600001.0
2007-02-12 14:05:00,0.68445,0.6845,0.68437,0.68445,131699999.0
2007-02-12 14:06:00,0.68445,0.6845,0.68435,0.68445,102400000.0
2007-02-12 14:07:00,0.68443,0.68443,0.68431,0.68431,60000001.0
2007-02-12 14:08:00,0.68416,0.68435,0.68416,0.68435,70000001.0
2007-02-12 14:09:00,0.68435,0.68435,0.68425,0.68425,134800001.0
2007-02-12 14:10:00,0.68435,0.68435,0.6843,0.6843,38400000.0
2007-02-12 14:11:00,0.68422,0.68422,0.68404,0.68404,12700000.0
2007-02-12 14:12:00,0.68401,0.68411,0.68401,0.68411,117000005.0
2007-02-12 14:13:00,0.68412,0.68423,0.68409,0.68423,82099998.0
2007-02-12 14:14:00,0.68408,0.68415,0.68401,0.68402,98800000.0
2007-02-12 14:15:00,0.68402,0.68411,0.68402,0.68407,60100000.0
2007-02-12 14:16:00,0.68404,0.68419,0.68404,0.68412,59800000.0
2007-02-12 14:17:00,0.68416,0.68425,0.68414,0.68425,71699999.0
2007-02-12 14:18:00,0.6843,0.6844,0.68427,0.68435,144800001.0
2007-02-12 14:19:00,0.68426,0.68426,0.68409,0.6842,107099999.0
2007-02-12 14:20:00,0.68417,0.68423,0.68413,0.68419,89100000.0
2007-02-12 14:21:00,0.68427,0.68427,0.68409,0.68417,73599999.0
2007-02-12 14:22:00,0.68415,0.68429,0.68413,0.68413,35600000.0
2007-02-12 14:23:00,0.6841,0.68415,0.68405,0.68405,44699999.0
2007-02-12 14:24:00,0.68412,0.68412,0.68398,0.68398,103899999.0
2007-02-12 14:25:00,0.68401,0.68409,0.68395,0.684,74899999.0
2007-02-12 14:26:00,0.68403,0.6842,0.68403,0.6842,67300000.0
2007-02-12 14:27:00,0.6842,0.6842,0.68412,0.68412,99699999.0
2007-02-12 14:28:00,0.6841,0.6841,0.6841,0.6841,10000000.0
2007-02-12 14:29:00,0.6841,0.68415,0.684,0.6841,131900000.0
2007-02-12 14:30:00,0.68413,0.68413,0.68399,0.68407,157900002.0
2007-02-12 14:31:00,0.68388,0.68431,0.68381,0.68402,132400000.0
2007-02-12 14:32:00,0.684,0.68415,0.68399,0.6841,46900000.0
2007-02-12 14:33:00,0.68419,0.68421,0.6841,0.6841,70999999.0
2007-02-12 14:34:00,0.68414,0.68418,0.6839,0.68418,103199999.0
2007-02-12 14:35:00,0.68416,0.68416,0.68403,0.68403,52399998.0
2007-02-12 14:36:00,0.68407,0.68413,0.68407,0.68409,94000000.0
2007-02-12 14:37:00,0.68412,0.68412,0.68398,0.6841,112699999.0
2007-02-12 14:38:00,0.68406,0.68409,0.68401,0.68407,95800001.0
2007-02-12 14:39:00,0.68395,0.68413,0.68395,0.68413,140200000.0
2007-02-12 14:40:00,0.68412,0.68412,0.68399,0.68404,55700000.0
2007-02-12 14:41:00,0.68403,0.68407,0.68398,0.684,68100000.0
2007-02-12 14:42:00,0.684,0.68415,0.68397,0.68415,131399999.0
2007-02-12 14:43:00,0.68408,0.6841,0.6839,0.684,66800002.0
2007-02-12 14:44:00,0.68391,0.68419,0.68391,0.68419,86999998.0
2007-02-12 14:45:00,0.68412,0.68418,0.68412,0.68417,60200000.0
2007-02-12 14:46:00,0.68415,0.68415,0.6841,0.6841,76500000.0
2007-02-12 14:47:00,0.6841,0.68425,0.68409,0.68409,171300000.0
2007-02-12 14:48:00,0.68415,0.68415,0.68415,0.68415,84599998.0
2007-02-12 14:49:00,0.68415,0.68415,0.6841,0.6841,108899999.0
2007-02-12 14:50:00,0.68406,0.68409,0.68406,0.68409,15900000.0
2007-02-12 14:51:00,0.68399,0.68407,0.68395,0.68407,51200000.0
2007-02-12 14:52:00,0.684,0.68405,0.68395,0.68395,58000000.0
2007-02-12 14:53:00,0.68405,0.68405,0.68385,0.68385,41400000.0
2007-02-12 14:54:00,0.68397,0.68404,0.68388,0.684,64999998.0
2007-02-12 14:55:00,0.68419,0.68434,0.68382,0.68382,97300000.0
2007-02-12 14:56:00,0.68397,0.68408,0.68397,0.68408,11200000.0
2007-02-12 14:57:00,0.684,0.684,0.68391,0.68393,63500000.0
2007-02-12 14:58:00,0.68386,0.68402,0.68386,0.6839,60700000.0
2007-02-12 14:59:00,0.68402,0.68402,0.68394,0.68397,52600000.0
2007-02-12 15:00:00,0.684,0.68404,0.68388,0.68392,129700000.0
2007-02-12 15:01:00,0.68392,0.68408,0.68392,0.68408,84899998.0
2007-02-12 15:02:00,0.68442,0.68442,0.68392,0.68394,118599999.0
2007-02-12 15:03:00,0.68393,0.68434,0.6839,0.68434,109300000.0
2007-02-12 15:04:00,0.68428,0.68443,0.6837,0.68389,115600000.0
2007-02-12 15:05:00,0.68374,0.68412,0.68368,0.68373,157999999.0
2007-02-12 15:06:00,0.68417,0.6843,0.68413,0.68413,86500000.0
2007-02-12 15:07:00,0.68416,0.68429,0.68416,0.68429,61300001.0
2007-02-12 15:08:00,0.68425,0.68432,0.68407,0.68407,114300001.0
2007-02-12 15:09:00,0.68431,0.68433,0.68427,0.68429,74300000.0
2007-02-12 15:10:00,0.68436,0.68444,0.68433,0.68433,84599998.0
2007-02-12 15:11:00,0.68426,0.68436,0.68417,0.68417,73300000.0
2007-02-12 15:12:00,0.68419,0.68425,0.68417,0.68425,82299999.0
2007-02-12 15:13:00,0.68432,0.68435,0.68416,0.68416,49600000.0
2007-02-12 15:14:00,0.68415,0.68415,0.68396,0.68403,94600002.0
2007-02-12 15:15:00,0.68407,0.68411,0.68405,0.68408,75900000.0
2007-02-12 15:16:00,0.684,0.68404,0.68392,0.68404,129199998.0
2007-02-12 15:17:00,0.684,0.68404,0.68387,0.68402,96500001.0
2007-02-12 15:18:00,0.68393,0.68406,0.68393,0.68402,58000001.0
2007-02-12 15:19:00,0.68412,0.68412,0.684,0.68408,99699999.0
2007-02-12 15:20:00,0.68414,0.6842,0.68378,0.6838,122399999.0
2007-02-12 15:21:00,0.6841,0.68412,0.68401,0.68401,57000000.0
2007-02-12 15:22:00,0.68409,0.68411,0.68409,0.68411,24800000.0
2007-02-12 15:23:00,0.68412,0.68412,0.68405,0.68408,106400000.0
2007-02-12 15:24:00,0.68407,0.68407,0.68391,0.68402,156800003.0
2007-02-12 15:25:00,0.68408,0.68415,0.684,0.68405,137300001.0
2007-02-12 15:26:00,0.684,0.68412,0.68398,0.68408,69399999.0
2007-02-12 15:27:00,0.68403,0.68414,0.68402,0.68405,90099999.0
2007-02-12 15:28:00,0.684,0.68414,0.68398,0.68403,65600000.0
2007-02-12 15:29:00,0.68398,0.68405,0.68385,0.68385,117999999.0
2007-02-12 15:30:00,0.68389,0.68399,0.68389,0.68396,62899999.0
2007-02-12 15:31:00,0.68405,0.68405,0.68395,0.68405,48400000.0
2007-02-12 15:32:00,0.68405,0.68405,0.68395,0.68395,43800000.0
2007-02-12 15:33:00,0.68397,0.68397,0.68397,0.68397,4800000.0
2007-02-12 15:34:00,0.6839,0.68405,0.6839,0.684,30200000.0
2007-02-12 15:35:00,0.684,0.684,0.684,0.684,3200000.0
2007-02-12 15:36:00,0.68397,0.68405,0.68397,0.684,83999999.0
2007-02-12 15:37:00,0.68406,0.68428,0.68406,0.68425,55800002.0
2007-02-12 15:38:00,0.68445,0.68461,0.68437,0.68461,100399999.0
2007-02-12 15:39:00,0.68471,0.68489,0.68467,0.68489,74300000.0
2007-02-12 15:40:00,0.68497,0.68503,0.68483,0.68483,86900000.0
2007-02-12 15:41:00,0.68498,0.68499,0.6849,0.68492,58199999.0
2007-02-12 15:42:00,0.68482,0.68494,0.68472,0.6848,108999997.0
2007-02-12 15:43:00,0.68483,0.68495,0.68477,0.68495,54300000.0
2007-02-12 15:44:00,0.68502,0.68502,0.68495,0.68495,36800000.0
2007-02-12 15:45:00,0.68481,0.68504,0.68471,0.68504,94900000.0
2007-02-12 15:46:00,0.68517,0.68525,0.68505,0.68505,103099999.0
2007-02-12 15:47:00,0.68507,0.68517,0.68504,0.68517,79399999.0
2007-02-12 15:48:00,0.68525,0.68536,0.68522,0.68531,143100000.0
2007-02-12 15:49:00,0.68527,0.6854,0.68511,0.68513,84400000.0
2007-02-12 15:50:00,0.68498,0.68503,0.68486,0.68501,61700000.0
2007-02-12 15:51:00,0.68501,0.68501,0.68491,0.68493,57400000.0
2007-02-12 15:52:00,0.68484,0.68491,0.68481,0.68482,127999998.0
2007-02-12 15:53:00,0.68475,0.68485,0.68475,0.68485,106700001.0
2007-02-12 15:54:00,0.68471,0.68471,0.68449,0.68449,22200000.0
2007-02-12 15:55:00,0.68441,0.6845,0.68437,0.68441,109799999.0
2007-02-12 15:56:00,0.68441,0.68446,0.68412,0.68432,130599999.0
2007-02-12 15:57:00,0.68426,0.68426,0.684,0.68401,102499998.0
2007-02-12 15:58:00,0.68419,0.68457,0.68419,0.68455,34000000.0
2007-02-12 15:59:00,0.68443,0.6845,0.68434,0.6845,59300000.0
2007-02-12 16:00:00,0.68438,0.68438,0.68429,0.6843,48600000.0
2007-02-12 16:01:00,0.68416,0.68437,0.68416,0.68432,137900001.0
2007-02-12 16:02:00,0.68436,0.68444,0.68435,0.68442,76299998.0
2007-02-12 16:03:00,0.68459,0.68459,0.68453,0.68453,16600000.0
2007-02-12 16:04:00,0.6846,0.68461,0.68447,0.68461,50599999.0
2007-02-12 16:05:00,0.68448,0.68448,0.68437,0.68437,44700000.0
2007-02-12 16:06:00,0.68437,0.68443,0.6843,0.68443,108600000.0
2007-02-12 16:07:00,0.68438,0.68443,0.68432,0.68443,98499998.0
2007-02-12 16:08:00,0.68433,0.68433,0.68411,0.68423,135499998.0
2007-02-12 16:09:00,0.68415,0.6843,0.68409,0.68426,106100001.0
2007-02-12 16:10:00,0.68405,0.6842,0.68405,0.6842,38300000.0
2007-02-12 16:11:00,0.68417,0.68426,0.68409,0.68424,95799999.0
2007-02-12 16:12:00,0.6843,0.68431,0.68425,0.68428,40700000.0
2007-02-12 16:13:00,0.68421,0.68431,0.68421,0.68431,62100001.0
2007-02-12 16:14:00,0.6843,0.6844,0.6843,0.6843,39100000.0
2007-02-12 16:15:00,0.68425,0.68437,0.68421,0.68425,130900001.0
2007-02-12 16:16:00,0.6844,0.6844,0.68417,0.68426,45900000.0
2007-02-12 16:17:00,0.68424,0.68434,0.68424,0.68434,64700000.0
2007-02-12 16:18:00,0.68408,0.68463,0.68391,0.68452,70299999.0
2007-02-12 16:19:00,0.68452,0.68452,0.68418,0.68418,197000000.0
2007-02-12 16:20:00,0.6843,0.6844,0.68427,0.6844,36599999.0
2007-02-12 16:21:00,0.68433,0.68452,0.68414,0.68448,97699998.0
2007-02-12 16:22:00,0.68433,0.68446,0.68433,0.68434,138899998.0
2007-02-12 16:23:00,0.68424,0.68443,0.68424,0.68443,81399999.0
2007-02-12 16:24:00,0.68456,0.68456,0.68438,0.68438,60200001.0
2007-02-12 16:25:00,0.68432,0.68432,0.68419,0.68425,151700004.0
2007-02-12 16:26:00,0.68415,0.68431,0.68415,0.68431,69899998.0
2007-02-12 16:27:00,0.68431,0.68449,0.68427,0.68427,79400000.0
2007-02-12 16:28:00,0.68415,0.68452,0.68415,0.68438,63300000.0
2007-02-12 16:29:00,0.68448,0.68448,0.68418,0.6842,106900000.0
2007-02-12 16:30:00,0.68414,0.68428,0.68409,0.68409,64600000.0
2007-02-12 16:31:00,0.6841,0.68418,0.68392,0.68392,64600000.0
2007-02-12 16:32:00,0.68384,0.68403,0.6838,0.68383,119100000.0
2007-02-12 16:33:00,0.68376,0.68384,0.68359,0.68379,103000001.0
2007-02-12 16:34:00,0.68383,0.6839,0.68377,0.68377,88200001.0
2007-02-12 16:35:00,0.68385,0.68399,0.68381,0.6839,82700000.0
2007-02-12 16:36:00,0.68388,0.68404,0.68388,0.68404,66700000.0
2007-02-12 16:37:00,0.68393,0.68397,0.68385,0.68385,33400000.0
2007-02-12 16:38:00,0.68395,0.68412,0.68395,0.68408,89199999.0
2007-02-12 16:39:00,0.68405,0.68405,0.68383,0.68398,72400000.0
2007-02-12 16:40:00,0.68397,0.684,0.68393,0.68393,55700000.0
2007-02-12 16:41:00,0.68395,0.68395,0.6839,0.68395,72800002.0
2007-02-12 16:42:00,0.68395,0.68395,0.68395,0.68395,14300000.0
2007-02-12 16:43:00,0.68386,0.68386,0.6838,0.68381,96699999.0
2007-02-12 16:44:00,0.68387,0.68398,0.68385,0.68385,55499999.0
2007-02-12 16:45:00,0.68391,0.68391,0.68364,0.68371,139700000.0
2007-02-12 16:46:00,0.68382,0.68382,0.68371,0.68372,112099999.0
2007-02-12 16:47:00,0.68367,0.68367,0.68342,0.68355,105599999.0
2007-02-12 16:48:00,0.68358,0.6837,0.68348,0.6837,137999999.0
2007-02-12 16:49:00,0.68371,0.68389,0.68355,0.68387,138500000.0
2007-02-12 16:50:00,0.6837,0.68377,0.6836,0.6837,78800000.0
2007-02-12 16:51:00,0.68391,0.68402,0.68366,0.68378,103200000.0
2007-02-12 16:52:00,0.68393,0.68404,0.68371,0.6839,91399999.0
2007-02-12 16:53:00,0.68371,0.68377,0.68362,0.68362,87200000.0
2007-02-12 16:54:00,0.68355,0.68386,0.68355,0.68373,113200000.0
2007-02-12 16:55:00,0.68365,0.68387,0.68357,0.68387,123700000.0
2007-02-12 16:56:00,0.68381,0.68384,0.68377,0.68383,82900002.0
2007-02-12 16:57:00,0.68382,0.68383,0.68367,0.68383,84699999.0
2007-02-12 16:58:00,0.68381,0.68381,0.68365,0.68369,139400002.0
2007-02-12 16:59:00,0.68359,0.68373,0.68349,0.68373,75600000.0
2007-02-12 17:00:00,0.68375,0.68376,0.68356,0.68356,92900001.0
2007-02-12 17:01:00,0.68377,0.68382,0.68367,0.68378,80999999.0
2007-02-12 17:02:00,0.6838,0.6838,0.68369,0.68372,60800001.0
2007-02-12 17:03:00,0.68375,0.68375,0.68345,0.68369,71700000.0
2007-02-12 17:04:00,0.68359,0.68365,0.68355,0.68365,87300000.0
2007-02-12 17:05:00,0.68361,0.68361,0.68361,0.68361,19100000.0
2007-02-12 17:06:00,0.68353,0.68363,0.68343,0.68358,83600000.0
2007-02-12 17:07:00,0.68365,0.68365,0.68355,0.6836,56700000.0
2007-02-12 17:08:00,0.68363,0.68366,0.68349,0.68359,70800000.0
2007-02-12 17:09:00,0.68367,0.68374,0.68364,0.68373,94099999.0
2007-02-12 17:10:00,0.68363,0.68363,0.68353,0.68353,85000000.0
2007-02-12 17:11:00,0.68337,0.68363,0.68337,0.68357,63900000.0
2007-02-12 17:12:00,0.68356,0.68363,0.68354,0.68357,90600000.0
2007-02-12 17:13:00,0.6836,0.68365,0.68358,0.68358,94399999.0
2007-02-12 17:14:00,0.68349,0.6837,0.68349,0.68363,70200000.0
2007-02-12 17:15:00,0.68363,0.68365,0.68355,0.68355,51800000.0
2007-02-12 17:16:00,0.68362,0.6837,0.68358,0.68358,61400001.0
2007-02-12 17:17:00,0.68345,0.68355,0.68345,0.6835,65500001.0
2007-02-12 17:18:00,0.68355,0.68355,0.68347,0.6835,87700001.0
2007-02-12 17:19:00,0.68352,0.68356,0.68341,0.68341,71000000.0
2007-02-12 17:20:00,0.68355,0.68358,0.68345,0.6835,80500000.0
2007-02-12 17:21:00,0.68345,0.68357,0.68344,0.68357,111999998.0
2007-02-12 17:22:00,0.68355,0.6837,0.68355,0.6837,82300000.0
2007-02-12 17:23:00,0.68365,0.68365,0.68349,0.6836,60000000.0
2007-02-12 17:24:00,0.6836,0.68365,0.68352,0.68365,72799998.0
2007-02-12 17:25:00,0.68353,0.68373,0.68353,0.68357,76699999.0
2007-02-12 17:26:00,0.68351,0.68383,0.68344,0.68349,90700000.0
2007-02-12 17:27:00,0.68365,0.68365,0.6835,0.6835,155100000.0
2007-02-12 17:28:00,0.68355,0.68376,0.68355,0.68376,78200000.0
2007-02-12 17:29:00,0.6838,0.68409,0.6838,0.68409,63800000.0
2007-02-12 17:30:00,0.68405,0.68411,0.68397,0.68399,82300001.0
2007-02-12 17:31:00,0.68405,0.68428,0.68405,0.68423,122300001.0
2007-02-12 17:32:00,0.6841,0.68418,0.68402,0.68402,66199999.0
2007-02-12 17:33:00,0.68407,0.68411,0.68395,0.68395,69999999.0
2007-02-12 17:34:00,0.68405,0.68412,0.68405,0.68406,52599999.0
2007-02-12 17:35:00,0.6841,0.68415,0.6841,0.68413,16800000.0
2007-02-12 17:36:00,0.68412,0.68422,0.68412,0.68422,74200000.0
2007-02-12 17:37:00,0.68435,0.68458,0.68435,0.68458,68899999.0
2007-02-12 17:38:00,0.68441,0.68448,0.68436,0.68448,111600000.0
2007-02-12 17:39:00,0.6845,0.6845,0.68445,0.68445,73800001.0
2007-02-12 17:40:00,0.68429,0.68447,0.68429,0.68437,87300000.0
2007-02-12 17:41:00,0.68459,0.68478,0.68459,0.68473,68900000.0
2007-02-12 17:42:00,0.68468,0.68468,0.68454,0.68467,103600002.0
2007-02-12 17:43:00,0.68472,0.68472,0.68453,0.6846,99100002.0
2007-02-12 17:44:00,0.68466,0.68473,0.68465,0.68473,89900000.0
2007-02-12 17:45:00,0.68467,0.68467,0.68437,0.68458,64099999.0
2007-02-12 17:46:00,0.6845,0.68458,0.6845,0.68457,64300000.0
2007-02-12 17:47:00,0.68424,0.68458,0.68424,0.68458,89900000.0
2007-02-12 17:48:00,0.68453,0.68453,0.68443,0.68453,112500000.0
2007-02-12 17:49:00,0.68453,0.68456,0.68448,0.68453,160999998.0
2007-02-12 17:50:00,0.68444,0.68457,0.68432,0.68457,103399999.0
2007-02-12 17:51:00,0.6846,0.6847,0.68455,0.68455,108100001.0
2007-02-12 17:52:00,0.68456,0.68464,0.68456,0.68464,13000000.0
2007-02-12 17:53:00,0.68471,0.68471,0.68462,0.68467,74200000.0
2007-02-12 17:54:00,0.68453,0.68453,0.68445,0.68447,112000001.0
2007-02-12 17:55:00,0.68457,0.68457,0.68447,0.68452,80900000.0
2007-02-12 17:56:00,0.68438,0.68452,0.68438,0.68449,115399999.0
2007-02-12 17:57:00,0.6845,0.6845,0.68438,0.68438,66400000.0
2007-02-12 17:58:00,0.68445,0.68445,0.6844,0.68442,129599999.0
2007-02-12 17:59:00,0.68436,0.6845,0.6842,0.6845,137300001.0
2007-02-12 18:00:00,0.68447,0.68453,0.68416,0.68445,165999999.0
2007-02-12 18:01:00,0.68456,0.68483,0.68456,0.68478,79900000.0
2007-02-12 18:02:00,0.68483,0.68502,0.68472,0.68502,51900001.0
2007-02-12 18:03:00,0.6851,0.68528,0.68504,0.68528,187199999.0
2007-02-12 18:04:00,0.68529,0.68534,0.68517,0.68534,165199999.0
2007-02-12 18:05:00,0.68546,0.68554,0.68535,0.68539,369200002.0
2007-02-12 18:06:00,0.68546,0.68568,0.68542,0.68568,123499999.0
2007-02-12 18:07:00,0.6856,0.6856,0.68516,0.68532,232599999.0
2007-02-12 18:08:00,0.68519,0.68532,0.68505,0.68505,110199998.0
2007-02-12 18:09:00,0.6852,0.6852,0.68491,0.685,261600005.0
2007-02-12 18:10:00,0.68493,0.68511,0.68493,0.68499,172700000.0
2007-02-12 18:11:00,0.68503,0.68504,0.68493,0.68497,83800000.0
2007-02-12 18:12:00,0.68507,0.68507,0.68485,0.6849,82099999.0
2007-02-12 18:13:00,0.68479,0.68491,0.68467,0.68487,88699999.0
2007-02-12 18:14:00,0.68489,0.68502,0.68486,0.68502,72600000.0
2007-02-12 18:15:00,0.68498,0.68503,0.68487,0.68487,137200000.0
2007-02-12 18:16:00,0.68488,0.68492,0.68481,0.68481,332000002.0
2007-02-12 18:17:00,0.68485,0.68495,0.68485,0.6849,208900005.0
2007-02-12 18:18:00,0.68482,0.68504,0.68482,0.68485,309099997.0
2007-02-12 18:19:00,0.68481,0.68491,0.6847,0.68475,280400003.0
2007-02-12 18:20:00,0.68475,0.68488,0.68475,0.68485,100800000.0
2007-02-12 18:21:00,0.6848,0.68483,0.68474,0.68478,208999997.0
2007-02-12 18:22:00,0.68472,0.68483,0.68469,0.68478,93800000.0
2007-02-12 18:23:00,0.68478,0.68485,0.68475,0.68485,295500001.0
2007-02-12 18:24:00,0.68488,0.68504,0.68482,0.68488,215900000.0
2007-02-12 18:25:00,0.68484,0.68492,0.68477,0.6848,151999998.0
2007-02-12 18:26:00,0.68477,0.68496,0.68477,0.68492,147400000.0
2007-02-12 18:27:00,0.68493,0.68504,0.68481,0.68494,317099997.0
2007-02-12 18:28:00,0.6849,0.685,0.6848,0.6849,159700000.0
2007-02-12 18:29:00,0.68479,0.68513,0.68479,0.6848,246199997.0
2007-02-12 18:30:00,0.68493,0.68495,0.68485,0.68495,91100001.0
2007-02-12 18:31:00,0.68508,0.68525,0.68465,0.68495,238600000.0
2007-02-12 18:32:00,0.6849,0.68495,0.6849,0.6849,70399999.0
2007-02-12 18:33:00,0.68492,0.68492,0.68472,0.68479,169400000.0
2007-02-12 18:34:00,0.6849,0.68504,0.68487,0.68504,96000000.0
2007-02-12 18:35:00,0.68502,0.68502,0.68485,0.68485,126500001.0
2007-02-12 18:36:00,0.68491,0.68492,0.68477,0.68477,195600000.0
2007-02-12 18:37:00,0.68476,0.685,0.68475,0.685,103699998.0
2007-02-12 18:38:00,0.68497,0.68504,0.68492,0.68504,119199999.0
2007-02-12 18:39:00,0.68502,0.68514,0.685,0.68512,370899999.0
2007-02-12 18:40:00,0.68511,0.68511,0.68483,0.68495,88000000.0
2007-02-12 18:41:00,0.68485,0.68505,0.68485,0.68498,259100002.0
2007-02-12 18:42:00,0.68506,0.68506,0.68481,0.68495,94000003.0
2007-02-12 18:43:00,0.68492,0.68519,0.68488,0.6851,679700002.0
2007-02-12 18:44:00,0.68513,0.68521,0.68503,0.68521,351900003.0
2007-02-12 18:45:00,0.68526,0.68526,0.68492,0.68515,466000000.0
2007-02-12 18:46:00,0.68522,0.68529,0.68502,0.68502,122000000.0
2007-02-12 18:47:00,0.68488,0.6853,0.68488,0.6853,175100000.0
2007-02-12 18:48:00,0.68501,0.68501,0.68479,0.68479,123600003.0
2007-02-12 18:49:00,0.68473,0.68496,0.68472,0.68492,99700000.0
2007-02-12 18:50:00,0.68495,0.685,0.68482,0.685,81000001.0
2007-02-12 18:51:00,0.68496,0.68505,0.68496,0.68498,101300000.0
2007-02-12 18:52:00,0.6847,0.6852,0.68461,0.6852,103800001.0
2007-02-12 18:53:00,0.68514,0.68514,0.68483,0.68488,99600001.0
2007-02-12 18:54:00,0.68495,0.68495,0.6849,0.6849,49300000.0
2007-02-12 18:55:00,0.68495,0.68495,0.68475,0.6848,210700002.0
2007-02-12 18:56:00,0.68483,0.68489,0.6848,0.6848,110799999.0
2007-02-12 18:57:00,0.68485,0.68494,0.68482,0.6849,79799999.0
2007-02-12 18:58:00,0.68487,0.68502,0.68487,0.68502,74799999.0
2007-02-12 18:59:00,0.68495,0.68505,0.68495,0.68505,249199999.0
2007-02-12 19:00:00,0.68506,0.68516,0.68504,0.68516,150300000.0
2007-02-12 19:01:00,0.68525,0.68525,0.68515,0.68515,55899999.0
2007-02-12 19:02:00,0.68513,0.68513,0.68487,0.68507,102999999.0
2007-02-12 19:03:00,0.68511,0.68527,0.685,0.685,192300002.0
2007-02-12 19:04:00,0.68493,0.68505,0.68485,0.68485,153100000.0
2007-02-12 19:05:00,0.68481,0.68486,0.6848,0.6848,129800002.0
2007-02-12 19:06:00,0.68484,0.685,0.68484,0.68491,194200001.0
2007-02-12 19:07:00,0.68516,0.68516,0.68461,0.685,271199998.0
2007-02-12 19:08:00,0.68495,0.68495,0.68485,0.68495,153999999.0
2007-02-12 19:09:00,0.68503,0.68506,0.68495,0.68502,156300000.0
2007-02-12 19:10:00,0.68502,0.68505,0.685,0.685,62600000.0
2007-02-12 19:11:00,0.68495,0.68505,0.68495,0.685,153600002.0
2007-02-12 19:12:00,0.68513,0.68543,0.68494,0.68535,85599999.0
2007-02-12 19:13:00,0.68499,0.68526,0.68496,0.68526,71200000.0
2007-02-12 19:14:00,0.68532,0.68532,0.6852,0.6852,69699999.0
2007-02-12 19:15:00,0.68523,0.68542,0.68523,0.68535,122499999.0
2007-02-12 19:16:00,0.68515,0.68564,0.68515,0.6856,50300000.0
2007-02-12 19:17:00,0.68535,0.68548,0.68522,0.68537,110799999.0
2007-02-12 19:18:00,0.68529,0.68543,0.68511,0.68539,95899999.0
2007-02-12 19:19:00,0.68535,0.68561,0.68535,0.68561,89799999.0
2007-02-12 19:20:00,0.6856,0.6856,0.68544,0.68553,131800000.0
2007-02-12 19:21:00,0.68557,0.68558,0.68529,0.68536,156599998.0
2007-02-12 19:22:00,0.6852,0.68524,0.68516,0.68524,109000001.0
2007-02-12 19:23:00,0.68509,0.68513,0.68506,0.68512,77400000.0
2007-02-12 19:24:00,0.68512,0.68512,0.685,0.685,108300002.0
2007-02-12 19:25:00,0.68503,0.68515,0.68501,0.68515,77200001.0
2007-02-12 19:26:00,0.68508,0.68513,0.68505,0.68513,114700000.0
2007-02-12 19:27:00,0.68512,0.6852,0.68505,0.68505,136800000.0
2007-02-12 19:28:00,0.6853,0.68532,0.68517,0.68517,107000000.0
2007-02-12 19:29:00,0.68515,0.68525,0.6851,0.6852,111799999.0
2007-02-12 19:30:00,0.68527,0.68541,0.68527,0.68541,38100000.0
2007-02-12 19:31:00,0.68543,0.68543,0.68512,0.68519,53100001.0
2007-02-12 19:32:00,0.6853,0.68541,0.68497,0.68497,146900001.0
2007-02-12 19:33:00,0.68507,0.68519,0.68507,0.68517,75500001.0
2007-02-12 19:34:00,0.68515,0.68518,0.68502,0.68515,121000003.0
2007-02-12 19:35:00,0.68515,0.6852,0.68505,0.68515,153400000.0
2007-02-12 19:36:00,0.68513,0.68518,0.68505,0.6851,167499999.0
2007-02-12 19:37:00,0.68509,0.68528,0.68509,0.6852,49300000.0
2007-02-12 19:38:00,0.6853,0.6854,0.6853,0.68533,78799999.0
2007-02-12 19:39:00,0.6853,0.6853,0.68504,0.68504,198000001.0
2007-02-12 19:40:00,0.68512,0.68514,0.68507,0.6851,78000000.0
2007-02-12 19:41:00,0.68507,0.68538,0.68507,0.68517,128100000.0
2007-02-12 19:42:00,0.68506,0.68527,0.68492,0.68508,136900001.0
2007-02-12 19:43:00,0.68514,0.68524,0.68489,0.68495,120300001.0
2007-02-12 19:44:00,0.68514,0.68514,0.68495,0.68503,165999999.0
2007-02-12 19:45:00,0.68535,0.68546,0.6849,0.6849,126800000.0
2007-02-12 19:46:00,0.68502,0.68516,0.6849,0.68513,94200001.0
2007-02-12 19:47:00,0.6851,0.6851,0.68497,0.68498,65699999.0
2007-02-12 19:48:00,0.6849,0.68492,0.68484,0.68487,71100000.0
2007-02-12 19:49:00,0.68491,0.68517,0.68487,0.68489,116399998.0
2007-02-12 19:50:00,0.68512,0.68515,0.68497,0.685,145600003.0
2007-02-12 19:51:00,0.6851,0.68524,0.68485,0.68502,160700000.0
2007-02-12 19:52:00,0.68507,0.68514,0.685,0.68514,147400001.0
2007-02-12 19:53:00,0.68518,0.68518,0.68507,0.6851,105300000.0
2007-02-12 19:54:00,0.68508,0.68513,0.68505,0.68505,121000001.0
2007-02-12 19:55:00,0.68496,0.68507,0.68496,0.68505,230999998.0
2007-02-12 19:56:00,0.68498,0.68505,0.68493,0.68495,295399999.0
2007-02-12 19:57:00,0.68501,0.68524,0.68501,0.68505,107500000.0
2007-02-12 19:58:00,0.68502,0.68505,0.68495,0.68497,191300001.0
2007-02-12 19:59:00,0.6849,0.68495,0.68485,0.68485,107400000.0
2007-02-12 20:00:00,0.68487,0.68499,0.68486,0.68492,241400000.0
2007-02-12 20:01:00,0.6849,0.68499,0.68486,0.68486,100800000.0
2007-02-12 20:02:00,0.68489,0.68497,0.68484,0.68484,70400002.0
2007-02-12 20:03:00,0.68493,0.68493,0.68486,0.6849,93999999.0
2007-02-12 20:04:00,0.68499,0.68538,0.68499,0.68534,109800000.0
2007-02-12 20:05:00,0.68491,0.68498,0.68484,0.68488,191400002.0
2007-02-12 20:06:00,0.68502,0.68544,0.68491,0.68501,363499999.0
2007-02-12 20:07:00,0.6849,0.6851,0.6849,0.68496,61800000.0
2007-02-12 20:08:00,0.68492,0.685,0.68492,0.685,65000000.0
2007-02-12 20:09:00,0.685,0.685,0.68464,0.68493,165699999.0
2007-02-12 20:10:00,0.68495,0.68505,0.68495,0.68505,135099999.0
2007-02-12 20:11:00,0.68503,0.68528,0.68495,0.68528,55099999.0
2007-02-12 20:12:00,0.68547,0.68547,0.68487,0.68502,73199999.0
2007-02-12 20:13:00,0.68525,0.68525,0.6846,0.68496,137500001.0
2007-02-12 20:14:00,0.68514,0.68516,0.68486,0.68489,105900000.0
2007-02-12 20:15:00,0.68474,0.68532,0.68474,0.68532,53400000.0
2007-02-12 20:16:00,0.6853,0.68536,0.68498,0.68498,406099999.0
2007-02-12 20:17:00,0.68494,0.68532,0.68494,0.68532,300099996.0
2007-02-12 20:18:00,0.68527,0.68527,0.68496,0.68505,114700000.0
2007-02-12 20:19:00,0.685,0.685,0.68487,0.68495,55000000.0
2007-02-12 20:20:00,0.68497,0.68497,0.68476,0.6848,52400000.0
2007-02-12 20:21:00,0.68484,0.68495,0.68482,0.68486,52499999.0
2007-02-12 20:22:00,0.68485,0.68485,0.6848,0.68485,124699999.0
2007-02-12 20:23:00,0.68485,0.6849,0.68475,0.6849,60000000.0
2007-02-12 20:24:00,0.68485,0.68485,0.68455,0.68485,146900001.0
2007-02-12 20:25:00,0.68486,0.68489,0.68472,0.68486,169600000.0
2007-02-12 20:26:00,0.68495,0.685,0.68485,0.6849,95599998.0
2007-02-12 20:27:00,0.68491,0.68522,0.68483,0.68522,83600000.0
2007-02-12 20:28:00,0.68522,0.68522,0.68494,0.68509,65300001.0
2007-02-12 20:29:00,0.68492,0.68498,0.68476,0.68493,224800000.0
2007-02-12 20:30:00,0.68495,0.685,0.68485,0.68495,247699998.0
2007-02-12 20:31:00,0.68496,0.68496,0.68478,0.68487,145400004.0
2007-02-12 20:32:00,0.68478,0.68536,0.68478,0.68532,62500001.0
2007-02-12 20:33:00,0.68512,0.68522,0.68459,0.68459,141799999.0
2007-02-12 20:34:00,0.68486,0.68493,0.68482,0.68493,134600000.0
2007-02-12 20:35:00,0.68492,0.68492,0.6848,0.6848,59300000.0
2007-02-12 20:36:00,0.68507,0.68522,0.68479,0.68493,129200000.0
2007-02-12 20:37:00,0.68502,0.68508,0.68477,0.68482,182200000.0
2007-02-12 20:38:00,0.68507,0.68507,0.68479,0.68483,160200001.0
2007-02-12 20:39:00,0.68483,0.68487,0.68478,0.68479,87000000.0
2007-02-12 20:40:00,0.6848,0.6849,0.68475,0.6848,124600001.0
2007-02-12 20:41:00,0.68488,0.68509,0.68469,0.68509,171000001.0
2007-02-12 20:42:00,0.68499,0.68499,0.68476,0.6848,101500000.0
2007-02-12 20:43:00,0.6848,0.6849,0.6848,0.6848,103499999.0
2007-02-12 20:44:00,0.68502,0.68516,0.685,0.68502,69700000.0
2007-02-12 20:45:00,0.68513,0.68513,0.68497,0.68509,72400001.0
2007-02-12 20:46:00,0.68517,0.68517,0.68499,0.68499,54100000.0
2007-02-12 20:47:00,0.68512,0.6854,0.68512,0.68523,101900000.0
2007-02-12 20:48:00,0.68516,0.6853,0.68516,0.68518,78800000.0
2007-02-12 20:49:00,0.68506,0.68543,0.68503,0.6854,101800001.0
2007-02-12 20:50:00,0.68533,0.68536,0.68489,0.68495,129799998.0
2007-02-12 20:51:00,0.68497,0.68508,0.68497,0.68502,92999999.0
2007-02-12 20:52:00,0.68544,0.68544,0.68511,0.68528,70399999.0
2007-02-12 20:53:00,0.68508,0.68519,0.68504,0.68504,339599997.0
2007-02-12 20:54:00,0.685,0.68505,0.68495,0.68505,134300001.0
2007-02-12 20:55:00,0.68495,0.685,0.68495,0.685,26200000.0
2007-02-12 20:56:00,0.68495,0.68517,0.68492,0.68516,100100001.0
2007-02-12 20:57:00,0.68525,0.68541,0.68488,0.68519,114400002.0
2007-02-12 20:58:00,0.68522,0.68554,0.68509,0.68525,266799999.0
2007-02-12 20:59:00,0.68507,0.68515,0.6849,0.68491,172599999.0
2007-02-12 21:00:00,0.68495,0.68514,0.68495,0.68508,216700002.0
2007-02-12 21:01:00,0.685,0.68517,0.685,0.685,129700000.0
2007-02-12 21:02:00,0.685,0.68514,0.68485,0.68502,78700001.0
2007-02-12 21:03:00,0.68495,0.68507,0.68487,0.68507,153399999.0
2007-02-12 21:04:00,0.68511,0.6852,0.68503,0.68511,80300000.0
2007-02-12 21:05:00,0.68505,0.6851,0.68495,0.685,119899998.0
2007-02-12 21:06:00,0.68494,0.6851,0.68492,0.68492,97600000.0
2007-02-12 21:07:00,0.68498,0.68498,0.68495,0.68498,41600000.0
2007-02-12 21:08:00,0.68491,0.68515,0.68478,0.68484,103499999.0
2007-02-12 21:09:00,0.68488,0.68513,0.68477,0.68492,139700002.0
2007-02-12 21:10:00,0.68492,0.68492,0.68481,0.68486,83100000.0
2007-02-12 21:11:00,0.68481,0.68486,0.68474,0.68477,57000000.0
2007-02-12 21:12:00,0.68474,0.68495,0.68474,0.68478,151299999.0
2007-02-12 21:13:00,0.68476,0.68505,0.68476,0.68505,111800001.0
2007-02-12 21:14:00,0.6851,0.68525,0.68499,0.68525,106700000.0
2007-02-12 21:15:00,0.6852,0.68531,0.68488,0.68488,181800000.0
2007-02-12 21:16:00,0.6849,0.68503,0.6849,0.68494,149400002.0
2007-02-12 21:17:00,0.68495,0.68506,0.68483,0.68498,180399999.0
2007-02-12 21:18:00,0.68496,0.68502,0.68487,0.685,178700002.0
2007-02-12 21:19:00,0.68502,0.68531,0.68501,0.68522,102299998.0
2007-02-12 21:20:00,0.68505,0.68513,0.68491,0.68504,203100001.0
2007-02-12 21:21:00,0.68517,0.68523,0.68511,0.68518,88700000.0
2007-02-12 21:22:00,0.68513,0.68513,0.685,0.685,49800000.0
2007-02-12 21:23:00,0.68486,0.68507,0.68486,0.6849,183700001.0
2007-02-12 21:24:00,0.6849,0.68499,0.68486,0.68498,77599998.0
2007-02-12 21:25:00,0.68505,0.68521,0.68505,0.68516,170400000.0
2007-02-12 21:26:00,0.68511,0.68513,0.68502,0.68507,133100001.0
2007-02-12 21:27:00,0.6851,0.68515,0.68505,0.68515,144900001.0
2007-02-12 21:28:00,0.68513,0.68513,0.68503,0.68513,99999999.0
2007-02-12 21:29:00,0.68508,0.68517,0.68491,0.68505,188500003.0
2007-02-12 21:30:00,0.68508,0.68508,0.68493,0.68505,209200001.0
2007-02-12 21:31:00,0.68497,0.68497,0.68488,0.68488,25500000.0
2007-02-12 21:32:00,0.6848,0.68485,0.68475,0.68485,65000001.0
2007-02-12 21:33:00,0.68488,0.68491,0.68486,0.68487,29400000.0
2007-02-12 21:34:00,0.68501,0.68508,0.68457,0.68463,114000000.0
2007-02-12 21:35:00,0.68492,0.68492,0.6846,0.6848,222799999.0
2007-02-12 21:36:00,0.6848,0.6849,0.68473,0.68485,199399996.0
2007-02-12 21:37:00,0.68475,0.68475,0.6845,0.6845,125200001.0
2007-02-12 21:38:00,0.68448,0.68459,0.68445,0.68459,82300000.0
2007-02-12 21:39:00,0.68456,0.68468,0.68446,0.68446,75699999.0
2007-02-12 21:40:00,0.68437,0.68437,0.68393,0.68413,180200004.0
2007-02-12 21:41:00,0.68402,0.68416,0.68402,0.68408,88700000.0
2007-02-12 21:42:00,0.68402,0.68402,0.68393,0.68397,74800001.0
2007-02-12 21:43:00,0.6839,0.684,0.68385,0.68385,45200001.0
2007-02-12 21:44:00,0.68397,0.684,0.68377,0.68377,71100001.0
2007-02-12 21:45:00,0.68392,0.68404,0.68387,0.68399,97300001.0
2007-02-12 21:46:00,0.68395,0.68397,0.68387,0.68387,90799998.0
2007-02-12 21:47:00,0.6839,0.68392,0.68387,0.68387,63300001.0
2007-02-12 21:48:00,0.68371,0.68398,0.68362,0.68371,112899999.0
2007-02-12 21:49:00,0.68377,0.68405,0.68377,0.68395,96399999.0
2007-02-12 21:50:00,0.68387,0.68398,0.68383,0.68398,88300000.0
2007-02-12 21:51:00,0.684,0.68413,0.68399,0.68413,93300000.0
2007-02-12 21:52:00,0.68412,0.68426,0.68406,0.68408,116999999.0
2007-02-12 21:53:00,0.68395,0.68406,0.68395,0.68399,53900000.0
2007-02-12 21:54:00,0.68399,0.6841,0.68393,0.684,125000000.0
2007-02-12 21:55:00,0.68402,0.68407,0.68394,0.68394,86900002.0
2007-02-12 21:56:00,0.68398,0.684,0.68395,0.68395,110900002.0
2007-02-12 21:57:00,0.68401,0.68411,0.68393,0.6841,196300002.0
2007-02-12 21:58:00,0.6841,0.68413,0.68405,0.68408,27800000.0
2007-02-12 21:59:00,0.68395,0.68396,0.68373,0.68373,70600000.0
2007-02-12 22:00:00,0.68368,0.68382,0.68368,0.68382,89399999.0
2007-02-12 22:01:00,0.68384,0.6839,0.6838,0.6838,50900000.0
2007-02-12 22:02:00,0.68377,0.68377,0.6836,0.68361,56800000.0
2007-02-12 22:03:00,0.68363,0.68363,0.68357,0.68359,76400001.0
2007-02-12 22:04:00,0.68363,0.68365,0.68344,0.6835,103199998.0
2007-02-12 22:05:00,0.68347,0.68376,0.68347,0.68356,146600002.0
2007-02-12 22:06:00,0.6835,0.68401,0.6835,0.68373,127500001.0
2007-02-12 22:07:00,0.68372,0.68385,0.68372,0.68382,139999999.0
2007-02-12 22:08:00,0.68388,0.68388,0.68369,0.68382,81300000.0
2007-02-12 22:09:00,0.6839,0.68395,0.68354,0.68358,135199999.0
2007-02-12 22:10:00,0.68359,0.68362,0.68351,0.68352,82500000.0
2007-02-12 22:11:00,0.68342,0.68355,0.68342,0.68355,88100000.0
2007-02-12 22:12:00,0.68345,0.68345,0.68321,0.68321,138499999.0
2007-02-12 22:13:00,0.68335,0.68339,0.68328,0.68338,65600000.0
2007-02-12 22:14:00,0.68348,0.68355,0.68337,0.68352,100000000.0
2007-02-12 22:15:00,0.68354,0.68361,0.68346,0.6835,113900000.0
2007-02-12 22:16:00,0.68352,0.68367,0.68352,0.68367,55800000.0
2007-02-12 22:17:00,0.68378,0.68379,0.68371,0.68378,126399999.0
2007-02-12 22:18:00,0.68381,0.68381,0.68359,0.68359,115800000.0
2007-02-12 22:19:00,0.68365,0.68367,0.68339,0.68358,49300000.0
2007-02-12 22:20:00,0.68368,0.68372,0.68362,0.68362,100200001.0
2007-02-12 22:21:00,0.68373,0.6839,0.68372,0.68372,93199999.0
2007-02-12 22:22:00,0.68378,0.68378,0.68365,0.68365,83699999.0
2007-02-12 22:23:00,0.68368,0.68399,0.68368,0.68399,96500000.0
2007-02-12 22:24:00,0.68395,0.68405,0.68393,0.68405,146700001.0
2007-02-12 22:25:00,0.68391,0.68399,0.68384,0.68384,96900001.0
2007-02-12 22:26:00,0.68387,0.684,0.68363,0.68379,58900000.0
2007-02-12 22:27:00,0.68369,0.68378,0.68362,0.68378,54700000.0
2007-02-12 22:28:00,0.68368,0.6838,0.68368,0.6838,54900000.0
2007-02-12 22:29:00,0.68394,0.68402,0.6838,0.6839,89700001.0
2007-02-12 22:30:00,0.68382,0.68384,0.68365,0.68382,121999999.0
2007-02-12 22:31:00,0.68381,0.68381,0.68369,0.68369,88799998.0
2007-02-12 22:32:00,0.68385,0.68385,0.68385,0.68385,17200000.0
2007-02-12 22:33:00,0.6838,0.68382,0.68377,0.68377,117200002.0
2007-02-12 22:34:00,0.68367,0.68397,0.68353,0.68377,112999999.0
2007-02-12 22:35:00,0.68382,0.68386,0.68378,0.68378,110799999.0
2007-02-12 22:36:00,0.6838,0.68385,0.68375,0.6838,109399999.0
2007-02-12 22:37:00,0.6838,0.6838,0.68375,0.6838,86099999.0
2007-02-12 22:38:00,0.6837,0.6838,0.68355,0.6838,83100000.0
2007-02-12 22:39:00,0.68377,0.6839,0.6837,0.6839,58499999.0
2007-02-12 22:40:00,0.68385,0.6842,0.68385,0.68392,68300001.0
2007-02-12 22:41:00,0.6839,0.6839,0.68388,0.6839,45399999.0
2007-02-12 22:42:00,0.6839,0.68398,0.68385,0.68398,163500003.0
2007-02-12 22:43:00,0.68392,0.68407,0.68382,0.68398,170100001.0
2007-02-12 22:44:00,0.68405,0.68407,0.68392,0.68392,149399998.0
2007-02-12 22:45:00,0.684,0.6841,0.68395,0.684,149599998.0
2007-02-12 22:46:00,0.68416,0.68416,0.6838,0.68389,152300000.0
2007-02-12 22:47:00,0.68397,0.68404,0.68396,0.68396,62000001.0
2007-02-12 22:48:00,0.68388,0.68404,0.6838,0.68398,162500000.0
2007-02-12 22:49:00,0.68398,0.68398,0.68393,0.68393,40599999.0
2007-02-12 22:50:00,0.68392,0.68414,0.68383,0.68408,191899999.0
2007-02-12 22:51:00,0.68392,0.684,0.68388,0.68393,224699996.0
2007-02-12 22:52:00,0.68406,0.68414,0.68404,0.68406,102000000.0
2007-02-12 22:53:00,0.6844,0.68444,0.68404,0.68414,97699999.0
2007-02-12 22:54:00,0.68413,0.68415,0.68405,0.68405,79699999.0
2007-02-12 22:55:00,0.68405,0.68424,0.68405,0.68405,126200002.0
2007-02-12 22:56:00,0.68415,0.68417,0.68405,0.6841,145700001.0
2007-02-12 22:57:00,0.6841,0.68418,0.68404,0.68404,126900001.0
2007-02-12 22:58:00,0.68405,0.68424,0.68405,0.68412,108100000.0
2007-02-12 22:59:00,0.68395,0.68415,0.6839,0.6839,149399999.0
2007-02-12 23:00:00,0.68396,0.68416,0.68393,0.68416,108599999.0
2007-02-12 23:01:00,0.68433,0.6844,0.68409,0.68432,111299998.0
2007-02-12 23:02:00,0.68408,0.6841,0.68408,0.6841,15800000.0
2007-02-12 23:03:00,0.68399,0.68399,0.68376,0.68396,79000001.0
2007-02-12 23:04:00,0.68395,0.68395,0.68366,0.68366,126200002.0
2007-02-12 23:05:00,0.6837,0.68391,0.68368,0.68382,117600003.0
2007-02-12 23:06:00,0.68384,0.68388,0.68368,0.68368,78800001.0
2007-02-12 23:07:00,0.68366,0.68382,0.68362,0.68376,96299998.0
2007-02-12 23:08:00,0.68387,0.68387,0.68375,0.6838,132800002.0
2007-02-12 23:09:00,0.68385,0.68393,0.68383,0.68385,47100000.0
2007-02-12 23:10:00,0.68378,0.68378,0.68375,0.68378,87199999.0
2007-02-12 23:11:00,0.68385,0.6839,0.6838,0.6838,72500000.0
2007-02-12 23:12:00,0.68374,0.68383,0.68373,0.6838,100799997.0
2007-02-12 23:13:00,0.68376,0.68376,0.6834,0.6834,125899998.0
2007-02-12 23:14:00,0.68328,0.68333,0.68313,0.68313,116000003.0
2007-02-12 23:15:00,0.68312,0.68318,0.68311,0.68314,76399999.0
2007-02-12 23:16:00,0.68322,0.68332,0.6832,0.68332,47000000.0
2007-02-12 23:17:00,0.68334,0.68342,0.68323,0.68331,103800000.0
2007-02-12 23:18:00,0.6834,0.68345,0.68325,0.68345,100400002.0
2007-02-12 23:19:00,0.68335,0.6834,0.68333,0.6834,78400002.0
2007-02-12 23:20:00,0.68349,0.68373,0.68349,0.68371,75400000.0
2007-02-12 23:21:00,0.68369,0.68369,0.68347,0.68351,81899999.0
2007-02-12 23:22:00,0.68374,0.68381,0.68363,0.68381,62100000.0
2007-02-12 23:23:00,0.68358,0.68362,0.68348,0.68348,53500000.0
2007-02-12 23:24:00,0.68343,0.6836,0.68336,0.6836,60700000.0
2007-02-12 23:25:00,0.68344,0.68353,0.68334,0.68353,106200000.0
2007-02-12 23:26:00,0.6835,0.68355,0.68348,0.68355,93700000.0
2007-02-12 23:27:00,0.68346,0.68346,0.68331,0.68344,53400000.0
2007-02-12 23:28:00,0.6835,0.6835,0.68339,0.68348,53000000.0
2007-02-12 23:29:00,0.68341,0.68341,0.68323,0.68323,109500002.0
2007-02-12 23:30:00,0.68318,0.68334,0.68312,0.68325,84399999.0
2007-02-12 23:31:00,0.6831,0.68315,0.6831,0.6831,94800000.0
2007-02-12 23:32:00,0.68315,0.68315,0.68305,0.68312,60499999.0
2007-02-12 23:33:00,0.68311,0.68334,0.68311,0.68334,90699998.0
2007-02-12 23:34:00,0.68341,0.68349,0.68333,0.68333,71700001.0
2007-02-12 23:35:00,0.68337,0.68355,0.68335,0.68355,74900001.0
2007-02-12 23:36:00,0.68367,0.68389,0.68367,0.68389,72500000.0
2007-02-12 23:37:00,0.68398,0.68413,0.68398,0.68413,68300001.0
2007-02-12 23:38:00,0.68406,0.68418,0.68389,0.68415,132700001.0
2007-02-12 23:39:00,0.68404,0.68423,0.68403,0.68422,70100000.0
2007-02-12 23:40:00,0.68423,0.68423,0.68402,0.68409,92599998.0
2007-02-12 23:41:00,0.68413,0.68413,0.684,0.68407,50200000.0
2007-02-12 23:42:00,0.68399,0.68406,0.68399,0.68406,24800000.0
2007-02-12 23:43:00,0.68403,0.68403,0.68377,0.68397,50800001.0
2007-02-12 23:44:00,0.68402,0.68402,0.68392,0.68392,30300000.0
2007-02-12 23:45:00,0.68377,0.68377,0.68276,0.68276,62500001.0
2007-02-12 23:46:00,0.68248,0.68251,0.68225,0.68234,78500000.0
2007-02-12 23:47:00,0.68236,0.68265,0.68223,0.68265,74100000.0
2007-02-12 23:48:00,0.683,0.68315,0.683,0.68315,99999999.0
2007-02-12 23:49:00,0.68318,0.68318,0.68294,0.68306,56300000.0
2007-02-12 23:50:00,0.68305,0.68315,0.68305,0.68315,71300002.0
2007-02-12 23:51:00,0.68312,0.68321,0.68304,0.68317,34300000.0
2007-02-12 23:52:00,0.6831,0.68328,0.6831,0.68322,95100000.0
2007-02-12 23:53:00,0.68315,0.68318,0.68305,0.68305,84699999.0
2007-02-12 23:54:00,0.683,0.6831,0.68288,0.68298,77300002.0
2007-02-12 23:55:00,0.68292,0.68292,0.68268,0.68268,89000000.0
2007-02-12 23:56:00,0.68267,0.68267,0.68246,0.68258,84300000.0
2007-02-12 23:57:00,0.68255,0.68256,0.68242,0.68242,63999999.0
2007-02-12 23:58:00,0.68237,0.6824,0.68228,0.6824,60500000.0
2007-02-12 23:59:00,0.68224,0.68234,0.68217,0.68232,86900000.0
2007-02-13 00:00:00,0.68237,0.68258,0.68237,0.68251,86200000.0
2007-02-13 00:01:00,0.68248,0.68249,0.68243,0.68243,93400002.0
2007-02-13 00:02:00,0.68253,0.68258,0.6825,0.6825,97999999.0
2007-02-13 00:03:00,0.6825,0.68255,0.68245,0.68255,52600000.0
2007-02-13 00:04:00,0.68258,0.68259,0.6825,0.68259,62400001.0
2007-02-13 00:05:00,0.68257,0.68257,0.68235,0.68235,84499998.0
2007-02-13 00:06:00,0.68236,0.68236,0.68228,0.68229,48800000.0
2007-02-13 00:07:00,0.68222,0.68232,0.68222,0.68223,109699998.0
2007-02-13 00:08:00,0.68216,0.68222,0.68193,0.68195,102100002.0
2007-02-13 00:09:00,0.68174,0.68187,0.68174,0.68186,36700000.0
2007-02-13 00:10:00,0.68173,0.68203,0.68173,0.68203,75399999.0
2007-02-13 00:11:00,0.68192,0.68192,0.68158,0.68158,122399998.0
2007-02-13 00:12:00,0.68161,0.68164,0.68144,0.68144,54700001.0
2007-02-13 00:13:00,0.68153,0.68167,0.68143,0.68167,147100000.0
2007-02-13 00:14:00,0.6817,0.68174,0.6815,0.68168,51099999.0
2007-02-13 00:15:00,0.68165,0.68173,0.68165,0.68173,42600001.0
2007-02-13 00:16:00,0.68172,0.68172,0.68157,0.6816,79900000.0
2007-02-13 00:17:00,0.68165,0.68207,0.68165,0.68207,62900000.0
2007-02-13 00:18:00,0.68215,0.68218,0.68193,0.68195,90800000.0
2007-02-13 00:19:00,0.68194,0.68194,0.68183,0.68189,52300000.0
2007-02-13 00:20:00,0.68181,0.68189,0.68181,0.68189,69300000.0
2007-02-13 00:21:00,0.68188,0.68212,0.68188,0.68212,66600000.0
2007-02-13 00:22:00,0.68211,0.6822,0.68201,0.6822,117199998.0
2007-02-13 00:23:00,0.68228,0.68228,0.68218,0.68218,62099999.0
2007-02-13 00:24:00,0.68225,0.68245,0.68225,0.68235,116199999.0
2007-02-13 00:25:00,0.68232,0.6825,0.68228,0.68235,82099998.0
2007-02-13 00:26:00,0.6824,0.6824,0.68223,0.68236,109999999.0
2007-02-13 00:27:00,0.68242,0.68251,0.68233,0.68233,55000000.0
2007-02-13 00:28:00,0.68237,0.6825,0.68229,0.68243,133700000.0
2007-02-13 00:29:00,0.68225,0.68235,0.68225,0.68235,16000000.0
2007-02-13 00:30:00,0.68256,0.68262,0.68235,0.68235,108300001.0
2007-02-13 00:31:00,0.68248,0.68249,0.68242,0.68248,72500001.0
2007-02-13 00:32:00,0.68252,0.68255,0.6825,0.6825,46500000.0
2007-02-13 00:33:00,0.68251,0.68251,0.6823,0.68231,100200001.0
2007-02-13 00:34:00,0.68245,0.68245,0.6824,0.68245,42200000.0
2007-02-13 00:35:00,0.68242,0.68255,0.68232,0.68242,91899998.0
2007-02-13 00:36:00,0.68246,0.68254,0.68245,0.68247,98400002.0
2007-02-13 00:37:00,0.6826,0.6826,0.6823,0.68233,133800000.0
2007-02-13 00:38:00,0.68235,0.68235,0.68225,0.68235,81700001.0
2007-02-13 00:39:00,0.68233,0.68233,0.68218,0.68227,128299997.0
2007-02-13 00:40:00,0.6822,0.68225,0.68217,0.6822,66200001.0
2007-02-13 00:41:00,0.68228,0.68234,0.68212,0.6823,78900000.0
2007-02-13 00:42:00,0.68227,0.68235,0.68227,0.6823,44100000.0
2007-02-13 00:43:00,0.68235,0.68235,0.68225,0.68228,157200003.0
2007-02-13 00:44:00,0.68232,0.68232,0.68215,0.68215,67199999.0
2007-02-13 00:45:00,0.68214,0.68226,0.68213,0.68226,43000000.0
2007-02-13 00:46:00,0.68242,0.68243,0.68216,0.68231,105500000.0
2007-02-13 00:47:00,0.68235,0.68235,0.6823,0.6823,27800000.0
2007-02-13 00:48:00,0.68241,0.68258,0.68241,0.68255,115999998.0
2007-02-13 00:49:00,0.68246,0.68253,0.68234,0.68253,93400000.0
2007-02-13 00:50:00,0.68245,0.68245,0.68229,0.68242,56000000.0
2007-02-13 00:51:00,0.68238,0.68238,0.68232,0.68238,69200001.0
2007-02-13 00:52:00,0.6824,0.68248,0.68235,0.68243,91900001.0
2007-02-13 00:53:00,0.68238,0.6824,0.68225,0.6824,100099999.0
2007-02-13 00:54:00,0.6824,0.68245,0.68233,0.68245,139699999.0
2007-02-13 00:55:00,0.68243,0.68243,0.68238,0.68238,109100002.0
2007-02-13 00:56:00,0.68235,0.68235,0.6823,0.68233,81000001.0
2007-02-13 00:57:00,0.68225,0.68233,0.68225,0.6823,52600000.0
2007-02-13 00:58:00,0.68229,0.68234,0.6822,0.68234,72500000.0
2007-02-13 00:59:00,0.68228,0.68235,0.68225,0.6823,66100000.0
2007-02-13 01:00:00,0.68229,0.68245,0.68229,0.68245,44900000.0
2007-02-13 01:01:00,0.68253,0.68272,0.68251,0.68272,101399998.0
2007-02-13 01:02:00,0.68257,0.68265,0.68253,0.68265,66000000.0
2007-02-13 01:03:00,0.68263,0.68263,0.68248,0.68257,100900001.0
2007-02-13 01:04:00,0.68253,0.68272,0.68245,0.68263,177300000.0
2007-02-13 01:05:00,0.68276,0.68284,0.68269,0.6828,52400000.0
2007-02-13 01:06:00,0.68269,0.6828,0.68263,0.6828,63100000.0
2007-02-13 01:07:00,0.68289,0.68297,0.68289,0.68289,109499999.0
2007-02-13 01:08:00,0.68278,0.68299,0.68274,0.6829,77600000.0
2007-02-13 01:09:00,0.68293,0.68293,0.68285,0.68293,82000000.0
2007-02-13 01:10:00,0.68286,0.68294,0.68286,0.6829,62800000.0
2007-02-13 01:11:00,0.68288,0.68307,0.68288,0.68293,124399999.0
2007-02-13 01:12:00,0.683,0.68316,0.683,0.68303,91500002.0
2007-02-13 01:13:00,0.68309,0.68312,0.68307,0.68307,130900001.0
2007-02-13 01:14:00,0.68298,0.68315,0.68298,0.683,66500000.0
2007-02-13 01:15:00,0.68305,0.68305,0.68305,0.68305,45500001.0
2007-02-13 01:16:00,0.68298,0.68302,0.68294,0.68295,46200000.0
2007-02-13 01:17:00,0.68295,0.68295,0.68295,0.68295,45500000.0
2007-02-13 01:18:00,0.68296,0.68311,0.68286,0.68311,96600000.0
2007-02-13 01:19:00,0.68301,0.68321,0.68281,0.68285,76000000.0
2007-02-13 01:20:00,0.68276,0.68312,0.68273,0.68282,168200001.0
2007-02-13 01:21:00,0.68305,0.68316,0.68305,0.68313,96500001.0
2007-02-13 01:22:00,0.68279,0.683,0.68277,0.68277,191100002.0
2007-02-13 01:23:00,0.68282,0.68296,0.68282,0.68284,85100000.0
2007-02-13 01:24:00,0.68286,0.68305,0.68286,0.68305,84300000.0
2007-02-13 01:25:00,0.68294,0.68294,0.68279,0.6828,68200001.0
2007-02-13 01:26:00,0.68308,0.68309,0.68303,0.68308,44600000.0
2007-02-13 01:27:00,0.68303,0.68316,0.68299,0.68312,107800000.0
2007-02-13 01:28:00,0.6831,0.68318,0.683,0.68305,158600003.0
2007-02-13 01:29:00,0.68296,0.68296,0.68286,0.68286,15000000.0
2007-02-13 01:30:00,0.68289,0.683,0.68289,0.68292,52300000.0
2007-02-13 01:31:00,0.683,0.68305,0.68295,0.68305,94100000.0
2007-02-13 01:32:00,0.6829,0.68308,0.68289,0.68308,117000000.0
2007-02-13 01:33:00,0.683,0.68305,0.6829,0.68295,52900000.0
2007-02-13 01:34:00,0.68273,0.6828,0.68253,0.6828,66200002.0
2007-02-13 01:35:00,0.68292,0.68301,0.68291,0.68297,130100001.0
2007-02-13 01:36:00,0.68302,0.68302,0.68283,0.68285,85500000.0
2007-02-13 01:37:00,0.68286,0.68294,0.68279,0.68294,53899999.0
2007-02-13 01:38:00,0.68305,0.68305,0.68297,0.68297,19100000.0
2007-02-13 01:39:00,0.68294,0.68311,0.68294,0.68303,83800000.0
2007-02-13 01:40:00,0.68297,0.68298,0.68272,0.68285,88700000.0
2007-02-13 01:41:00,0.68299,0.68316,0.68296,0.68302,129800001.0
2007-02-13 01:42:00,0.68305,0.68315,0.68305,0.6831,43200000.0
2007-02-13 01:43:00,0.68316,0.68328,0.68312,0.68324,83800000.0
2007-02-13 01:44:00,0.68324,0.68328,0.6831,0.68328,72999998.0
2007-02-13 01:45:00,0.68311,0.68313,0.68294,0.68306,87699999.0
2007-02-13 01:46:00,0.6831,0.6832,0.68303,0.68304,63900000.0
2007-02-13 01:47:00,0.68315,0.68315,0.68305,0.68305,106699999.0
2007-02-13 01:48:00,0.68307,0.68309,0.68291,0.68294,53399999.0
2007-02-13 01:49:00,0.6831,0.6831,0.68299,0.68302,90199999.0
2007-02-13 01:50:00,0.68315,0.68318,0.68295,0.68308,72300000.0
2007-02-13 01:51:00,0.68304,0.68304,0.6829,0.6829,66900000.0
2007-02-13 01:52:00,0.68287,0.68305,0.68287,0.68305,79800001.0
2007-02-13 01:53:00,0.68305,0.68305,0.6829,0.683,47100000.0
2007-02-13 01:54:00,0.683,0.6831,0.68295,0.6831,86799999.0
2007-02-13 01:55:00,0.68305,0.68318,0.68295,0.68295,137200000.0
2007-02-13 01:56:00,0.68297,0.68306,0.68294,0.68306,59000000.0
2007-02-13 01:57:00,0.68303,0.68317,0.68303,0.68304,49400000.0
2007-02-13 01:58:00,0.68305,0.68312,0.68305,0.68311,53499999.0
2007-02-13 01:59:00,0.68302,0.68311,0.68298,0.68298,69300000.0
2007-02-13 02:00:00,0.68291,0.68308,0.68291,0.68293,151500000.0
2007-02-13 02:01:00,0.68303,0.68311,0.68296,0.68311,84400000.0
2007-02-13 02:02:00,0.68313,0.68322,0.68302,0.6832,136800002.0
2007-02-13 02:03:00,0.6832,0.68336,0.68317,0.68317,46800000.0
2007-02-13 02:04:00,0.6832,0.68325,0.6832,0.6832,33700000.0
2007-02-13 02:05:00,0.68322,0.68325,0.68315,0.68325,18200000.0
2007-02-13 02:06:00,0.68315,0.68315,0.68308,0.68314,76500000.0
2007-02-13 02:07:00,0.68305,0.68305,0.68274,0.68274,98099996.0
2007-02-13 02:08:00,0.68287,0.68305,0.68287,0.68305,77100000.0
2007-02-13 02:09:00,0.68295,0.68295,0.68283,0.68294,62800000.0
2007-02-13 02:10:00,0.68302,0.68305,0.68289,0.68305,80400000.0
2007-02-13 02:11:00,0.68301,0.68301,0.6828,0.68287,39500000.0
2007-02-13 02:12:00,0.68275,0.68283,0.68275,0.68283,12700000.0
2007-02-13 02:13:00,0.68263,0.68271,0.68261,0.68263,50300000.0
2007-02-13 02:14:00,0.68272,0.68285,0.68272,0.68275,83000000.0
2007-02-13 02:15:00,0.68262,0.68277,0.6826,0.6826,86000000.0
2007-02-13 02:16:00,0.6826,0.68275,0.68249,0.68249,85400000.0
2007-02-13 02:17:00,0.68259,0.68275,0.68259,0.6827,89999999.0
2007-02-13 02:18:00,0.68262,0.68282,0.68262,0.68278,80499999.0
2007-02-13 02:19:00,0.6828,0.6829,0.68275,0.68277,78400000.0
2007-02-13 02:20:00,0.68282,0.68282,0.68261,0.68261,72599998.0
2007-02-13 02:21:00,0.68258,0.68268,0.68255,0.68264,99700002.0
2007-02-13 02:22:00,0.68261,0.6827,0.68259,0.68266,120700002.0
2007-02-13 02:23:00,0.68252,0.68271,0.68252,0.68254,136500000.0
2007-02-13 02:24:00,0.6826,0.68265,0.68255,0.6826,111199999.0
2007-02-13 02:25:00,0.68268,0.6828,0.68255,0.6827,112400000.0
2007-02-13 02:26:00,0.6827,0.6827,0.68255,0.68255,85100000.0
2007-02-13 02:27:00,0.68246,0.68246,0.68229,0.68229,25400000.0
2007-02-13 02:28:00,0.68238,0.68251,0.68238,0.6825,67400000.0
2007-02-13 02:29:00,0.68253,0.68253,0.68235,0.68243,147400000.0
2007-02-13 02:30:00,0.68249,0.68251,0.68232,0.68251,41100000.0
2007-02-13 02:31:00,0.68238,0.68256,0.68236,0.68256,121499999.0
2007-02-13 02:32:00,0.68246,0.68248,0.68242,0.68245,51799999.0
2007-02-13 02:33:00,0.68245,0.68245,0.68236,0.68241,79800000.0
2007-02-13 02:34:00,0.68237,0.68251,0.6823,0.68245,88900001.0
2007-02-13 02:35:00,0.68216,0.68237,0.68216,0.68233,63600000.0
2007-02-13 02:36:00,0.68241,0.68247,0.68225,0.68225,76300001.0
2007-02-13 02:37:00,0.68237,0.68241,0.68234,0.68238,66600002.0
2007-02-13 02:38:00,0.68242,0.68242,0.68234,0.68238,81400000.0
2007-02-13 02:39:00,0.68242,0.68251,0.68238,0.68238,69600000.0
2007-02-13 02:40:00,0.68229,0.6825,0.68228,0.6825,89500000.0
2007-02-13 02:41:00,0.68251,0.68251,0.68239,0.68248,92699999.0
2007-02-13 02:42:00,0.68255,0.68255,0.6825,0.68253,75900000.0
2007-02-13 02:43:00,0.6825,0.68255,0.6825,0.68255,66299999.0
2007-02-13 02:44:00,0.68244,0.68253,0.68234,0.6824,111100000.0
2007-02-13 02:45:00,0.68251,0.68251,0.68231,0.68249,114300002.0
2007-02-13 02:46:00,0.68243,0.68254,0.68243,0.68244,66099998.0
2007-02-13 02:47:00,0.68251,0.68253,0.68236,0.68253,94499999.0
2007-02-13 02:48:00,0.68246,0.6825,0.68225,0.6825,87899999.0
2007-02-13 02:49:00,0.6825,0.68253,0.68239,0.68242,75000000.0
2007-02-13 02:50:00,0.68244,0.6825,0.68233,0.6825,71800000.0
2007-02-13 02:51:00,0.68261,0.68283,0.68251,0.68273,126400000.0
2007-02-13 02:52:00,0.68274,0.68279,0.68268,0.68273,112300000.0
2007-02-13 02:53:00,0.68264,0.68276,0.68264,0.68276,24700000.0
2007-02-13 02:54:00,0.68275,0.6829,0.68275,0.6829,44699999.0
2007-02-13 02:55:00,0.68284,0.68286,0.6828,0.68286,67000000.0
2007-02-13 02:56:00,0.68289,0.68289,0.68272,0.68277,113200002.0
2007-02-13 02:57:00,0.68274,0.68287,0.68272,0.68287,89399998.0
2007-02-13 02:58:00,0.6828,0.68285,0.68271,0.68273,59900000.0
2007-02-13 02:59:00,0.68275,0.68286,0.68264,0.68264,71200000.0
2007-02-13 03:00:00,0.68265,0.68273,0.68265,0.6827,76100001.0
2007-02-13 03:01:00,0.68271,0.68283,0.68265,0.68283,118400001.0
2007-02-13 03:02:00,0.68277,0.6829,0.68277,0.68285,39200000.0
2007-02-13 03:03:00,0.68289,0.68298,0.68276,0.68282,110399999.0
2007-02-13 03:04:00,0.6829,0.68293,0.6829,0.6829,128700003.0
2007-02-13 03:05:00,0.68278,0.68293,0.68278,0.68293,86000000.0
2007-02-13 03:06:00,0.68289,0.68289,0.68281,0.68285,88499999.0
2007-02-13 03:07:00,0.68276,0.68276,0.68258,0.68263,47500000.0
2007-02-13 03:08:00,0.68253,0.68264,0.68245,0.68245,167599999.0
2007-02-13 03:09:00,0.68248,0.68248,0.68247,0.68247,30999999.0
2007-02-13 03:10:00,0.68245,0.68254,0.68245,0.6825,98500002.0
2007-02-13 03:11:00,0.68258,0.68271,0.6824,0.68248,79300000.0
2007-02-13 03:12:00,0.68257,0.6827,0.68248,0.6827,105100002.0
2007-02-13 03:13:00,0.68277,0.68287,0.68269,0.68287,121999999.0
2007-02-13 03:14:00,0.68288,0.68289,0.68284,0.68288,57800000.0
2007-02-13 03:15:00,0.68284,0.68289,0.68274,0.68274,78500000.0
2007-02-13 03:16:00,0.68275,0.6828,0.6827,0.68275,57200000.0
2007-02-13 03:17:00,0.68277,0.68292,0.68277,0.68281,59500000.0
2007-02-13 03:18:00,0.68288,0.68295,0.68285,0.6829,66600000.0
2007-02-13 03:19:00,0.68241,0.68281,0.68241,0.68253,86900000.0
2007-02-13 03:20:00,0.6829,0.6829,0.68275,0.68282,150099999.0
2007-02-13 03:21:00,0.68276,0.68279,0.68276,0.68279,33599998.0
2007-02-13 03:22:00,0.68265,0.68279,0.68264,0.68268,97300000.0
2007-02-13 03:23:00,0.68253,0.68273,0.68253,0.68273,100600001.0
2007-02-13 03:24:00,0.68285,0.68285,0.6828,0.68285,36400001.0
2007-02-13 03:25:00,0.68287,0.683,0.68287,0.6829,103700002.0
2007-02-13 03:26:00,0.68293,0.68294,0.68284,0.68284,73399999.0
2007-02-13 03:27:00,0.68297,0.68297,0.68285,0.68295,51500000.0
2007-02-13 03:28:00,0.68291,0.68295,0.6827,0.6827,111799999.0
2007-02-13 03:29:00,0.68277,0.683,0.68277,0.683,71799999.0
2007-02-13 03:30:00,0.68297,0.68306,0.68295,0.68295,78100000.0
2007-02-13 03:31:00,0.68301,0.68309,0.68294,0.68304,97300000.0
2007-02-13 03:32:00,0.68297,0.68304,0.68289,0.68304,55700000.0
2007-02-13 03:33:00,0.68305,0.68305,0.68295,0.68295,64500000.0
2007-02-13 03:34:00,0.68295,0.68304,0.68293,0.68293,61799999.0
2007-02-13 03:35:00,0.68302,0.68307,0.68293,0.683,107899997.0
2007-02-13 03:36:00,0.68289,0.68297,0.68289,0.68292,69900000.0
2007-02-13 03:37:00,0.68295,0.68295,0.68285,0.68287,69399999.0
2007-02-13 03:38:00,0.68288,0.683,0.68288,0.683,53300000.0
2007-02-13 03:39:00,0.68302,0.68302,0.68287,0.68293,89799999.0
2007-02-13 03:40:00,0.68287,0.683,0.68287,0.68297,110400001.0
2007-02-13 03:41:00,0.68284,0.68291,0.68274,0.68285,116699999.0
2007-02-13 03:42:00,0.68278,0.68294,0.68278,0.68294,87000000.0
2007-02-13 03:43:00,0.68276,0.68282,0.68276,0.6828,63100000.0
2007-02-13 03:44:00,0.68297,0.68303,0.68252,0.68253,121200000.0
2007-02-13 03:45:00,0.6829,0.6829,0.6828,0.6828,30899999.0
2007-02-13 03:46:00,0.68287,0.68296,0.68271,0.68291,129900001.0
2007-02-13 03:47:00,0.68281,0.68284,0.68281,0.68284,9600000.0
2007-02-13 03:48:00,0.68276,0.68288,0.68272,0.68278,86200000.0
2007-02-13 03:49:00,0.68266,0.68292,0.68263,0.68292,82799998.0
2007-02-13 03:50:00,0.68287,0.68292,0.68287,0.6829,88699999.0
2007-02-13 03:51:00,0.68293,0.68293,0.68273,0.68273,93199999.0
2007-02-13 03:52:00,0.68277,0.68283,0.68276,0.68283,52299999.0
2007-02-13 03:53:00,0.68278,0.68282,0.68272,0.68272,52600000.0
2007-02-13 03:54:00,0.68268,0.68287,0.68268,0.68287,45500000.0
2007-02-13 03:55:00,0.68272,0.68292,0.68269,0.68292,94100001.0
2007-02-13 03:56:00,0.68272,0.68283,0.68272,0.6828,52600000.0
2007-02-13 03:57:00,0.68286,0.68307,0.68276,0.68295,138899998.0
2007-02-13 03:58:00,0.68301,0.68308,0.68299,0.68308,110099999.0
2007-02-13 03:59:00,0.6831,0.68319,0.68307,0.68307,41400000.0
2007-02-13 04:00:00,0.68301,0.68312,0.68301,0.68312,44599999.0
2007-02-13 04:01:00,0.6831,0.68315,0.68305,0.68315,30300000.0
2007-02-13 04:02:00,0.68302,0.6831,0.68298,0.68299,61899999.0
2007-02-13 04:03:00,0.68295,0.68295,0.68285,0.68285,142700000.0
2007-02-13 04:04:00,0.68294,0.68301,0.68293,0.68299,86200000.0
2007-02-13 04:05:00,0.68302,0.68302,0.68285,0.68286,69499999.0
2007-02-13 04:06:00,0.68285,0.68285,0.68275,0.6828,113700000.0
2007-02-13 04:07:00,0.68283,0.68285,0.6828,0.68285,93499998.0
2007-02-13 04:08:00,0.68289,0.68289,0.68254,0.68255,85399999.0
2007-02-13 04:09:00,0.68271,0.6828,0.68264,0.68264,56100000.0
2007-02-13 04:10:00,0.68248,0.6827,0.68243,0.6827,92200000.0
2007-02-13 04:11:00,0.68276,0.68276,0.68265,0.68273,123299998.0
2007-02-13 04:12:00,0.68274,0.6828,0.68267,0.68274,62600001.0
2007-02-13 04:13:00,0.68278,0.68281,0.68275,0.68276,71000000.0
2007-02-13 04:14:00,0.6828,0.68286,0.6827,0.68272,130200000.0
2007-02-13 04:15:00,0.6828,0.68285,0.68278,0.68278,71100000.0
2007-02-13 04:16:00,0.68271,0.68289,0.68271,0.68289,49399999.0
2007-02-13 04:17:00,0.68293,0.68293,0.68282,0.68289,86600000.0
2007-02-13 04:18:00,0.68292,0.68293,0.68285,0.68293,59500000.0
2007-02-13 04:19:00,0.68282,0.68283,0.68282,0.68283,10400000.0
2007-02-13 04:20:00,0.68281,0.68291,0.68274,0.68291,101100000.0
2007-02-13 04:21:00,0.68292,0.68296,0.68285,0.68285,153599997.0
2007-02-13 04:22:00,0.6828,0.68283,0.68255,0.68255,98700000.0
2007-02-13 04:23:00,0.68256,0.68256,0.68246,0.68256,55100001.0
2007-02-13 04:24:00,0.68259,0.68276,0.68258,0.68264,113599998.0
2007-02-13 04:25:00,0.68284,0.68286,0.68284,0.68286,19900000.0
2007-02-13 04:26:00,0.68287,0.68289,0.68282,0.68283,38200000.0
2007-02-13 04:27:00,0.68295,0.68295,0.68285,0.6829,69400001.0
2007-02-13 04:28:00,0.683,0.683,0.68285,0.68295,108700000.0
2007-02-13 04:29:00,0.6829,0.68294,0.68277,0.68288,108200001.0
2007-02-13 04:30:00,0.68287,0.68292,0.6828,0.68289,108100001.0
2007-02-13 04:31:00,0.68284,0.68297,0.68284,0.68284,134000002.0
2007-02-13 04:32:00,0.68276,0.68299,0.68276,0.68299,70100000.0
2007-02-13 04:33:00,0.68297,0.68341,0.68297,0.6834,132799999.0
2007-02-13 04:34:00,0.68336,0.68337,0.68325,0.68325,74900000.0
2007-02-13 04:35:00,0.68324,0.68332,0.68307,0.68319,77999999.0
2007-02-13 04:36:00,0.68309,0.6833,0.68292,0.68293,117100002.0
2007-02-13 04:37:00,0.68314,0.68314,0.68311,0.68311,19100000.0
2007-02-13 04:38:00,0.68328,0.68342,0.68322,0.68342,104700003.0
2007-02-13 04:39:00,0.68344,0.68344,0.68327,0.68328,90300000.0
2007-02-13 04:40:00,0.68333,0.68333,0.68327,0.68328,90799999.0
2007-02-13 04:41:00,0.68333,0.68333,0.68318,0.68321,106500000.0
2007-02-13 04:42:00,0.68339,0.68349,0.68336,0.68343,81400001.0
2007-02-13 04:43:00,0.68333,0.68339,0.68321,0.6833,72400000.0
2007-02-13 04:44:00,0.6833,0.68333,0.6832,0.68325,111100001.0
2007-02-13 04:45:00,0.68326,0.6835,0.68326,0.6835,59300000.0
2007-02-13 04:46:00,0.68352,0.68352,0.68326,0.68326,126100000.0
2007-02-13 04:47:00,0.68338,0.68346,0.68335,0.6834,97900001.0
2007-02-13 04:48:00,0.68331,0.68334,0.68323,0.68334,62800001.0
2007-02-13 04:49:00,0.68334,0.68352,0.68328,0.68334,76500000.0
2007-02-13 04:50:00,0.68333,0.68333,0.68316,0.6833,126700000.0
2007-02-13 04:51:00,0.68335,0.68335,0.68325,0.68325,57699999.0
2007-02-13 04:52:00,0.68332,0.68333,0.68324,0.68333,91399998.0
2007-02-13 04:53:00,0.68325,0.68335,0.68325,0.68335,13600000.0
2007-02-13 04:54:00,0.68333,0.6835,0.68331,0.6835,59800000.0
2007-02-13 04:55:00,0.68355,0.68355,0.68345,0.6835,102800000.0
2007-02-13 04:56:00,0.68345,0.68355,0.68344,0.68348,120699999.0
2007-02-13 04:57:00,0.68334,0.68341,0.6832,0.6834,80500000.0
2007-02-13 04:58:00,0.68337,0.68348,0.68326,0.6833,103599998.0
2007-02-13 04:59:00,0.68345,0.68351,0.68338,0.68351,145300002.0
2007-02-13 05:00:00,0.6835,0.6835,0.68333,0.68338,46600000.0
2007-02-13 05:01:00,0.68331,0.6834,0.68319,0.68335,102800003.0
2007-02-13 05:02:00,0.68337,0.68337,0.6833,0.6833,12800000.0
2007-02-13 05:03:00,0.68332,0.68332,0.68312,0.68316,97299999.0
2007-02-13 05:04:00,0.68327,0.68338,0.68315,0.68322,155000000.0
2007-02-13 05:05:00,0.68319,0.68326,0.68314,0.68315,75400000.0
2007-02-13 05:06:00,0.68328,0.6833,0.68319,0.68322,42299999.0
2007-02-13 05:07:00,0.68325,0.68337,0.68321,0.68337,74500000.0
2007-02-13 05:08:00,0.68345,0.6835,0.68335,0.6834,48300000.0
2007-02-13 05:09:00,0.68313,0.68337,0.68313,0.68327,132799997.0
2007-02-13 05:10:00,0.68332,0.68335,0.68316,0.68325,119100000.0
2007-02-13 05:11:00,0.68336,0.68342,0.68321,0.68342,103699999.0
2007-02-13 05:12:00,0.68335,0.68347,0.68335,0.6834,75600000.0
2007-02-13 05:13:00,0.68336,0.68344,0.68325,0.6834,79700001.0
2007-02-13 05:14:00,0.6832,0.68338,0.68299,0.68338,111999998.0
2007-02-13 05:15:00,0.68316,0.68332,0.68312,0.68324,91599999.0
2007-02-13 05:16:00,0.68335,0.68345,0.68335,0.6834,100000000.0
2007-02-13 05:17:00,0.68345,0.68345,0.68335,0.68345,68800001.0
2007-02-13 05:18:00,0.68345,0.68345,0.68325,0.68335,68200001.0
2007-02-13 05:19:00,0.68324,0.6833,0.68314,0.68315,44500001.0
2007-02-13 05:20:00,0.68337,0.68337,0.68325,0.68325,37400000.0
2007-02-13 05:21:00,0.68332,0.68332,0.68312,0.68328,15100000.0
2007-02-13 05:22:00,0.68335,0.68342,0.68334,0.68334,57300000.0
2007-02-13 05:23:00,0.68323,0.68342,0.68323,0.68331,90899998.0
2007-02-13 05:24:00,0.68351,0.68357,0.6833,0.68346,81100000.0
2007-02-13 05:25:00,0.68335,0.68391,0.68335,0.68391,171200000.0
2007-02-13 05:26:00,0.68376,0.68383,0.68371,0.68383,103899999.0
2007-02-13 05:27:00,0.68373,0.68373,0.68343,0.6835,41600000.0
2007-02-13 05:28:00,0.6835,0.6835,0.6833,0.68342,82499998.0
2007-02-13 05:29:00,0.68336,0.68347,0.68325,0.68347,85099998.0
2007-02-13 05:30:00,0.68339,0.68339,0.68326,0.68327,85100001.0
2007-02-13 05:31:00,0.68316,0.68316,0.68284,0.68295,189800003.0
2007-02-13 05:32:00,0.68294,0.68323,0.68294,0.68316,53400000.0
2007-02-13 05:33:00,0.68319,0.68319,0.68295,0.68295,71099999.0
2007-02-13 05:34:00,0.683,0.68303,0.68295,0.68303,83599998.0
2007-02-13 05:35:00,0.68305,0.68337,0.68302,0.68316,130199999.0
2007-02-13 05:36:00,0.68313,0.68317,0.68291,0.68317,87900000.0
2007-02-13 05:37:00,0.68325,0.68325,0.6832,0.6832,66399999.0
2007-02-13 05:38:00,0.68299,0.68318,0.68292,0.68318,81399999.0
2007-02-13 05:39:00,0.68316,0.68316,0.68306,0.68306,46399999.0
2007-02-13 05:40:00,0.68309,0.68319,0.68302,0.68304,79700000.0
2007-02-13 05:41:00,0.68295,0.68301,0.68277,0.68277,60800000.0
2007-02-13 05:42:00,0.68275,0.68283,0.68267,0.68283,97900001.0
2007-02-13 05:43:00,0.6828,0.68285,0.68275,0.68285,68099998.0
2007-02-13 05:44:00,0.68285,0.68288,0.68272,0.68272,52700000.0
2007-02-13 05:45:00,0.68281,0.68285,0.68267,0.68285,92400000.0
2007-02-13 05:46:00,0.68286,0.68286,0.68279,0.68281,66700000.0
2007-02-13 05:47:00,0.68288,0.683,0.68285,0.68285,93999999.0
2007-02-13 05:48:00,0.68304,0.68307,0.68291,0.68299,110200001.0
2007-02-13 05:49:00,0.68298,0.68303,0.68291,0.68303,57400000.0
2007-02-13 05:50:00,0.683,0.6831,0.68293,0.68293,76599998.0
2007-02-13 05:51:00,0.68302,0.68302,0.68286,0.68286,55000000.0
2007-02-13 05:52:00,0.68295,0.68295,0.68285,0.6829,41600001.0
2007-02-13 05:53:00,0.68284,0.68298,0.68284,0.68289,55799999.0
2007-02-13 05:54:00,0.6829,0.68303,0.68288,0.68296,50200000.0
2007-02-13 05:55:00,0.683,0.68305,0.6829,0.683,62800000.0
2007-02-13 05:56:00,0.68302,0.68308,0.68298,0.68308,67000000.0
2007-02-13 05:57:00,0.68304,0.68318,0.68298,0.68298,69100000.0
2007-02-13 05:58:00,0.68302,0.68309,0.68295,0.68295,98400002.0
2007-02-13 05:59:00,0.68301,0.68321,0.68301,0.68306,41500000.0
2007-02-13 06:00:00,0.68295,0.683,0.68295,0.683,37400000.0
2007-02-13 06:01:00,0.68302,0.68302,0.68285,0.68291,82199999.0
2007-02-13 06:02:00,0.68292,0.683,0.68282,0.68297,117800001.0
2007-02-13 06:03:00,0.68297,0.68304,0.68294,0.68304,74199999.0
2007-02-13 06:04:00,0.68302,0.68302,0.68294,0.68294,59599999.0
2007-02-13 06:05:00,0.68307,0.68322,0.68304,0.68322,100600000.0
2007-02-13 06:06:00,0.68318,0.68326,0.68312,0.68326,72900000.0
2007-02-13 06:07:00,0.68333,0.68335,0.68325,0.68327,59100000.0
2007-02-13 06:08:00,0.68325,0.68328,0.68315,0.68328,60400000.0
2007-02-13 06:09:00,0.68323,0.68331,0.68308,0.68331,121300000.0
2007-02-13 06:10:00,0.68332,0.68344,0.68324,0.68324,75700000.0
2007-02-13 06:11:00,0.68317,0.68325,0.68317,0.68325,21599999.0
2007-02-13 06:12:00,0.68328,0.68337,0.68315,0.68315,55499999.0
2007-02-13 06:13:00,0.68321,0.68328,0.68321,0.68328,76200000.0
2007-02-13 06:14:00,0.6834,0.68345,0.6834,0.6834,40000000.0
2007-02-13 06:15:00,0.6834,0.68345,0.68335,0.68345,42600000.0
2007-02-13 06:16:00,0.6834,0.6834,0.6832,0.68337,66300001.0
2007-02-13 06:17:00,0.68345,0.68347,0.68335,0.6834,99199999.0
2007-02-13 06:18:00,0.68321,0.68342,0.68321,0.68335,98300001.0
2007-02-13 06:19:00,0.68341,0.68353,0.68338,0.68343,107100000.0
2007-02-13 06:20:00,0.68344,0.68348,0.68336,0.68338,76500000.0
2007-02-13 06:21:00,0.68339,0.68356,0.68322,0.68322,133800001.0
2007-02-13 06:22:00,0.68332,0.68346,0.68332,0.68343,68299999.0
2007-02-13 06:23:00,0.68338,0.68343,0.68315,0.6834,80000001.0
2007-02-13 06:24:00,0.68346,0.68346,0.68328,0.68338,69500001.0
2007-02-13 06:25:00,0.6834,0.68348,0.68337,0.68337,80999999.0
2007-02-13 06:26:00,0.68316,0.68343,0.68316,0.68325,74599999.0
2007-02-13 06:27:00,0.68327,0.68354,0.68327,0.6834,119400001.0
2007-02-13 06:28:00,0.68342,0.6835,0.68342,0.68346,103100001.0
2007-02-13 06:29:00,0.6834,0.68341,0.68336,0.68338,74799998.0
2007-02-13 06:30:00,0.6833,0.68338,0.68325,0.68325,65099998.0
2007-02-13 06:31:00,0.68323,0.68333,0.68321,0.68328,158500000.0
2007-02-13 06:32:00,0.6833,0.68332,0.68319,0.68325,60400000.0
2007-02-13 06:33:00,0.68303,0.68335,0.68303,0.68335,98000000.0
2007-02-13 06:34:00,0.68329,0.68353,0.68328,0.68353,95200001.0
2007-02-13 06:35:00,0.68353,0.68363,0.68352,0.68361,72399999.0
2007-02-13 06:36:00,0.68349,0.68373,0.68338,0.6835,44200000.0
2007-02-13 06:37:00,0.6836,0.6837,0.68326,0.68344,60700000.0
2007-02-13 06:38:00,0.68339,0.68369,0.68326,0.68369,69300000.0
2007-02-13 06:39:00,0.6836,0.68364,0.68348,0.68358,105200000.0
2007-02-13 06:40:00,0.68354,0.68365,0.68353,0.68359,71999999.0
2007-02-13 06:41:00,0.6835,0.68356,0.68331,0.68342,107700000.0
2007-02-13 06:42:00,0.68327,0.68362,0.68327,0.68362,58299999.0
2007-02-13 06:43:00,0.68366,0.68366,0.68348,0.68348,108500000.0
2007-02-13 06:44:00,0.6836,0.6837,0.68352,0.6837,155500000.0
2007-02-13 06:45:00,0.68355,0.68367,0.68349,0.68352,136899996.0
2007-02-13 06:46:00,0.68365,0.68365,0.68355,0.68365,98700001.0
2007-02-13 06:47:00,0.6836,0.6837,0.68357,0.6836,112700000.0
2007-02-13 06:48:00,0.68354,0.68372,0.68343,0.6837,81800000.0
2007-02-13 06:49:00,0.68358,0.68361,0.68349,0.68361,54799999.0
2007-02-13 06:50:00,0.68361,0.68369,0.68356,0.6836,81400000.0
2007-02-13 06:51:00,0.68359,0.68359,0.68344,0.68355,90200001.0
2007-02-13 06:52:00,0.68359,0.68371,0.6835,0.68371,154000001.0
2007-02-13 06:53:00,0.6837,0.68377,0.68345,0.68355,14400000.0
2007-02-13 06:54:00,0.68348,0.68369,0.68345,0.6835,152800000.0
2007-02-13 06:55:00,0.68354,0.68359,0.6834,0.68346,88899999.0
2007-02-13 06:56:00,0.68352,0.68356,0.68328,0.68337,68500000.0
2007-02-13 06:57:00,0.68359,0.68376,0.68357,0.68376,117700001.0
2007-02-13 06:58:00,0.68355,0.6837,0.68355,0.68365,90600000.0
2007-02-13 06:59:00,0.68352,0.68367,0.68352,0.6836,60499999.0
2007-02-13 07:00:00,0.68345,0.68352,0.68345,0.68352,29400000.0
2007-02-13 07:01:00,0.68358,0.68361,0.68347,0.68347,95699998.0
2007-02-13 07:02:00,0.68356,0.68359,0.68352,0.68352,118800001.0
2007-02-13 07:03:00,0.68358,0.68361,0.68356,0.68359,88000001.0
2007-02-13 07:04:00,0.68373,0.68386,0.6835,0.6836,148399999.0
2007-02-13 07:05:00,0.68364,0.6838,0.68364,0.6838,83600001.0
2007-02-13 07:06:00,0.6838,0.6838,0.68364,0.68376,61000000.0
2007-02-13 07:07:00,0.68378,0.6838,0.68371,0.68373,72300001.0
2007-02-13 07:08:00,0.6841,0.68414,0.68372,0.68372,123000001.0
2007-02-13 07:09:00,0.68365,0.68381,0.68365,0.6838,140199999.0
2007-02-13 07:10:00,0.68385,0.68386,0.68377,0.68386,63900000.0
2007-02-13 07:11:00,0.6837,0.684,0.6837,0.68393,42900000.0
2007-02-13 07:12:00,0.68392,0.68406,0.68375,0.68375,178600000.0
2007-02-13 07:13:00,0.68403,0.68403,0.68378,0.68378,60600001.0
2007-02-13 07:14:00,0.6838,0.68397,0.68375,0.68397,48100000.0
2007-02-13 07:15:00,0.68392,0.68393,0.68371,0.68392,68800000.0
2007-02-13 07:16:00,0.68393,0.68395,0.6839,0.6839,98299999.0
2007-02-13 07:17:00,0.68355,0.68381,0.68355,0.6838,48100000.0
2007-02-13 07:18:00,0.6839,0.68395,0.68385,0.68395,136099998.0
2007-02-13 07:19:00,0.6839,0.6839,0.68377,0.68382,153200001.0
2007-02-13 07:20:00,0.68395,0.68405,0.68395,0.68405,66999999.0
2007-02-13 07:21:00,0.68387,0.68397,0.68387,0.68391,61200000.0
2007-02-13 07:22:00,0.68401,0.68414,0.68401,0.68414,16800000.0
2007-02-13 07:23:00,0.68419,0.68425,0.68412,0.68423,67300001.0
2007-02-13 07:24:00,0.68417,0.68417,0.68396,0.68396,50100000.0
2007-02-13 07:25:00,0.6841,0.68415,0.68406,0.68415,87100000.0
2007-02-13 07:26:00,0.6841,0.68415,0.6841,0.6841,61099999.0
2007-02-13 07:27:00,0.68415,0.68415,0.6841,0.68415,103700001.0
2007-02-13 07:28:00,0.68406,0.68409,0.68406,0.68409,27800001.0
2007-02-13 07:29:00,0.68407,0.68418,0.68396,0.68413,114100000.0
2007-02-13 07:30:00,0.68408,0.68408,0.68388,0.68393,67000000.0
2007-02-13 07:31:00,0.68384,0.684,0.68384,0.684,71499998.0
2007-02-13 07:32:00,0.68403,0.6841,0.68395,0.68395,107900001.0
2007-02-13 07:33:00,0.68396,0.68408,0.68392,0.68403,92499998.0
2007-02-13 07:34:00,0.68393,0.68407,0.68372,0.68403,107800000.0
2007-02-13 07:35:00,0.68391,0.68397,0.68387,0.68387,32700000.0
2007-02-13 07:36:00,0.68393,0.68412,0.68393,0.68412,111799999.0
2007-02-13 07:37:00,0.68403,0.68403,0.6839,0.68392,90800000.0
2007-02-13 07:38:00,0.68406,0.68406,0.68366,0.68393,80500000.0
2007-02-13 07:39:00,0.68393,0.68396,0.68387,0.68389,66100000.0
2007-02-13 07:40:00,0.68377,0.68404,0.68377,0.68404,131300000.0
2007-02-13 07:41:00,0.68406,0.6841,0.6839,0.6841,63600000.0
2007-02-13 07:42:00,0.68388,0.68401,0.68372,0.68385,74299998.0
2007-02-13 07:43:00,0.6838,0.68399,0.68368,0.68368,84400000.0
2007-02-13 07:44:00,0.68407,0.68407,0.68398,0.68406,57300000.0
2007-02-13 07:45:00,0.68409,0.68414,0.68395,0.68395,142600002.0
2007-02-13 07:46:00,0.68397,0.68398,0.68391,0.68391,50000001.0
2007-02-13 07:47:00,0.68399,0.68411,0.68395,0.68411,47400000.0
2007-02-13 07:48:00,0.68417,0.68423,0.68401,0.68423,57499999.0
2007-02-13 07:49:00,0.68397,0.68411,0.68384,0.68384,139500001.0
2007-02-13 07:50:00,0.68394,0.68417,0.68374,0.684,85900000.0
2007-02-13 07:51:00,0.68406,0.68421,0.68392,0.68393,135000001.0
2007-02-13 07:52:00,0.68405,0.68408,0.68397,0.68397,69400000.0
2007-02-13 07:53:00,0.68408,0.68408,0.6839,0.6839,15100000.0
2007-02-13 07:54:00,0.68401,0.68414,0.68382,0.68386,129099998.0
2007-02-13 07:55:00,0.68398,0.68405,0.68387,0.68387,93000001.0
2007-02-13 07:56:00,0.68403,0.68413,0.68379,0.68379,92800001.0
2007-02-13 07:57:00,0.68398,0.68421,0.68394,0.68421,52300000.0
2007-02-13 07:58:00,0.68425,0.68435,0.6842,0.6842,41400000.0
2007-02-13 07:59:00,0.68403,0.68414,0.68379,0.68414,99600000.0
2007-02-13 08:00:00,0.6841,0.6843,0.68407,0.68419,148599999.0
2007-02-13 08:01:00,0.68425,0.68425,0.68415,0.6842,110800000.0
2007-02-13 08:02:00,0.68419,0.68419,0.68397,0.68397,54900000.0
2007-02-13 08:03:00,0.6839,0.6839,0.68372,0.68372,77100000.0
2007-02-13 08:04:00,0.68377,0.68394,0.68377,0.68394,46900000.0
2007-02-13 08:05:00,0.68394,0.68413,0.68388,0.68388,60600000.0
2007-02-13 08:06:00,0.68395,0.68401,0.68379,0.68379,153899999.0
2007-02-13 08:07:00,0.68371,0.68399,0.68371,0.68395,73100000.0
2007-02-13 08:08:00,0.6839,0.6839,0.68374,0.68378,98900000.0
2007-02-13 08:09:00,0.6838,0.68381,0.68377,0.68381,51299998.0
2007-02-13 08:10:00,0.68392,0.68401,0.68387,0.6839,99999999.0
2007-02-13 08:11:00,0.68395,0.68405,0.68385,0.68393,75999999.0
2007-02-13 08:12:00,0.68396,0.6841,0.68381,0.6841,92800002.0
2007-02-13 08:13:00,0.68407,0.6842,0.68404,0.6842,100700001.0
2007-02-13 08:14:00,0.68412,0.68417,0.68406,0.68406,44600000.0
2007-02-13 08:15:00,0.68395,0.68413,0.68395,0.68413,46799999.0
2007-02-13 08:16:00,0.6842,0.68423,0.68412,0.68417,80000000.0
2007-02-13 08:17:00,0.68416,0.68454,0.68416,0.68448,55499999.0
2007-02-13 08:18:00,0.6841,0.68415,0.68407,0.68407,107600001.0
2007-02-13 08:19:00,0.6841,0.68412,0.68395,0.68412,110799998.0
2007-02-13 08:20:00,0.6842,0.68421,0.68405,0.68408,146700001.0
2007-02-13 08:21:00,0.68382,0.68412,0.68382,0.68412,40300000.0
2007-02-13 08:22:00,0.68422,0.68422,0.68406,0.68406,37000000.0
2007-02-13 08:23:00,0.68408,0.68419,0.68398,0.68419,99699998.0
2007-02-13 08:24:00,0.68427,0.68427,0.6842,0.68425,88300001.0
2007-02-13 08:25:00,0.68417,0.68417,0.68403,0.68403,25600000.0
2007-02-13 08:26:00,0.68406,0.68445,0.68406,0.68445,150600001.0
2007-02-13 08:27:00,0.6844,0.68449,0.68422,0.68432,85300000.0
2007-02-13 08:28:00,0.68408,0.68408,0.68399,0.68402,36200000.0
2007-02-13 08:29:00,0.6841,0.68413,0.6841,0.68413,29999999.0
2007-02-13 08:30:00,0.68421,0.68421,0.68403,0.68404,152500001.0
2007-02-13 08:31:00,0.6841,0.68415,0.68405,0.6841,39100000.0
2007-02-13 08:32:00,0.68422,0.68423,0.68422,0.68423,23900000.0
2007-02-13 08:33:00,0.68422,0.68431,0.68399,0.68431,108900002.0
2007-02-13 08:34:00,0.68447,0.68447,0.68423,0.68442,94600000.0
2007-02-13 08:35:00,0.68435,0.68435,0.68435,0.68435,39599999.0
2007-02-13 08:36:00,0.68432,0.68445,0.68425,0.68425,79799998.0
2007-02-13 08:37:00,0.68441,0.68444,0.68433,0.68444,58700000.0
2007-02-13 08:38:00,0.68413,0.68458,0.68399,0.68458,86799999.0
2007-02-13 08:39:00,0.68437,0.68443,0.68432,0.68432,86399999.0
2007-02-13 08:40:00,0.6843,0.68435,0.6843,0.68435,20700000.0
2007-02-13 08:41:00,0.6844,0.68445,0.6843,0.6843,28000000.0
2007-02-13 08:42:00,0.68443,0.68443,0.68432,0.68443,98100001.0
2007-02-13 08:43:00,0.68434,0.68436,0.68421,0.68436,92700000.0
2007-02-13 08:44:00,0.68421,0.68425,0.6841,0.6841,53400000.0
2007-02-13 08:45:00,0.68417,0.6843,0.68417,0.6843,28400000.0
2007-02-13 08:46:00,0.68439,0.68439,0.68422,0.68434,49500000.0
2007-02-13 08:47:00,0.68435,0.68446,0.68428,0.68444,87399999.0
2007-02-13 08:48:00,0.68424,0.6844,0.68424,0.68439,76400002.0
2007-02-13 08:49:00,0.68437,0.68439,0.68427,0.68427,140100003.0
2007-02-13 08:50:00,0.68419,0.68432,0.68406,0.68432,86400000.0
2007-02-13 08:51:00,0.68425,0.68425,0.68401,0.68402,61900001.0
2007-02-13 08:52:00,0.68412,0.68415,0.68405,0.68415,48900000.0
2007-02-13 08:53:00,0.68415,0.68415,0.68405,0.68405,103900000.0
2007-02-13 08:54:00,0.68405,0.68428,0.68387,0.68425,135999997.0
2007-02-13 08:55:00,0.68421,0.68432,0.68421,0.68432,107999997.0
2007-02-13 08:56:00,0.68424,0.68424,0.68392,0.68399,43800000.0
2007-02-13 08:57:00,0.68429,0.68437,0.68429,0.68437,70200001.0
2007-02-13 08:58:00,0.68443,0.68443,0.68425,0.6843,117700000.0
2007-02-13 08:59:00,0.68435,0.68435,0.68425,0.68435,45300001.0
2007-02-13 09:00:00,0.6843,0.68445,0.6843,0.68445,35100000.0
2007-02-13 09:01:00,0.68424,0.68431,0.68413,0.68431,151200003.0
2007-02-13 09:02:00,0.68434,0.6844,0.6842,0.68437,32300000.0
2007-02-13 09:03:00,0.68435,0.68444,0.68431,0.68444,42600000.0
2007-02-13 09:04:00,0.68441,0.68441,0.68419,0.68431,86800000.0
2007-02-13 09:05:00,0.68438,0.68438,0.6843,0.6843,36300000.0
2007-02-13 09:06:00,0.6842,0.6844,0.6842,0.6844,33300000.0
2007-02-13 09:07:00,0.68438,0.68441,0.68432,0.68433,66400000.0
2007-02-13 09:08:00,0.6844,0.6844,0.68417,0.68417,86599998.0
2007-02-13 09:09:00,0.68412,0.68422,0.68411,0.68418,86100000.0
2007-02-13 09:10:00,0.68418,0.68418,0.68402,0.68405,91800000.0
2007-02-13 09:11:00,0.6843,0.68433,0.68417,0.68427,130000001.0
2007-02-13 09:12:00,0.68418,0.68419,0.68405,0.68419,68599999.0
2007-02-13 09:13:00,0.68425,0.68425,0.6842,0.6842,56500000.0
2007-02-13 09:14:00,0.68425,0.68441,0.68425,0.68434,63900000.0
2007-02-13 09:15:00,0.68433,0.68448,0.68433,0.68448,62500000.0
2007-02-13 09:16:00,0.6847,0.68476,0.68455,0.68455,78000001.0
2007-02-13 09:17:00,0.68452,0.68469,0.68444,0.68444,88499999.0
2007-02-13 09:18:00,0.68449,0.68483,0.68445,0.68483,80300000.0
2007-02-13 09:19:00,0.68479,0.68479,0.68457,0.68461,71800000.0
2007-02-13 09:20:00,0.6846,0.68463,0.68453,0.68462,108499998.0
2007-02-13 09:21:00,0.68456,0.68461,0.68447,0.68447,50200000.0
2007-02-13 09:22:00,0.68459,0.68471,0.68459,0.68471,19000000.0
2007-02-13 09:23:00,0.68464,0.68485,0.68457,0.68461,90900000.0
2007-02-13 09:24:00,0.68445,0.68461,0.68445,0.68453,80400000.0
2007-02-13 09:25:00,0.68456,0.68463,0.68442,0.68446,135099998.0
2007-02-13 09:26:00,0.68454,0.68461,0.68445,0.68461,59300000.0
2007-02-13 09:27:00,0.68471,0.68477,0.68457,0.68457,77600002.0
2007-02-13 09:28:00,0.68464,0.68475,0.68456,0.68467,150100002.0
2007-02-13 09:29:00,0.68466,0.6849,0.68466,0.68473,120200001.0
2007-02-13 09:30:00,0.68468,0.68468,0.68465,0.68468,37400000.0
2007-02-13 09:31:00,0.68463,0.68464,0.68456,0.68456,62699999.0
2007-02-13 09:32:00,0.68439,0.68446,0.68427,0.68443,99899999.0
2007-02-13 09:33:00,0.68455,0.68466,0.68453,0.68465,69900000.0
2007-02-13 09:34:00,0.68457,0.68457,0.68445,0.68455,75400000.0
2007-02-13 09:35:00,0.68459,0.6848,0.68459,0.68472,124100002.0
2007-02-13 09:36:00,0.68457,0.68473,0.68457,0.68467,62300000.0
2007-02-13 09:37:00,0.68475,0.68475,0.68455,0.68455,68100000.0
2007-02-13 09:38:00,0.68458,0.68458,0.68441,0.68441,128800002.0
2007-02-13 09:39:00,0.68451,0.68451,0.68439,0.6844,120599998.0
2007-02-13 09:40:00,0.68437,0.68446,0.68437,0.68446,82600003.0
2007-02-13 09:41:00,0.68433,0.68459,0.68433,0.68447,179399997.0
2007-02-13 09:42:00,0.68442,0.68458,0.68437,0.68437,48699999.0
2007-02-13 09:43:00,0.68438,0.68449,0.68436,0.68446,98400000.0
2007-02-13 09:44:00,0.68447,0.68447,0.68423,0.68423,71800000.0
2007-02-13 09:45:00,0.68426,0.68433,0.68421,0.6843,83800000.0
2007-02-13 09:46:00,0.68425,0.68438,0.68425,0.68427,59799998.0
2007-02-13 09:47:00,0.68431,0.68441,0.68418,0.68435,106900000.0
2007-02-13 09:48:00,0.68425,0.68435,0.68425,0.6843,62700000.0
2007-02-13 09:49:00,0.6843,0.68438,0.6843,0.68432,47599999.0
2007-02-13 09:50:00,0.6843,0.68443,0.68428,0.68429,100699999.0
2007-02-13 09:51:00,0.6843,0.68433,0.68425,0.6843,49200000.0
2007-02-13 09:52:00,0.68435,0.68458,0.6843,0.68458,133800000.0
2007-02-13 09:53:00,0.68457,0.68461,0.68453,0.68461,39800000.0
2007-02-13 09:54:00,0.68457,0.68475,0.68434,0.68438,109600001.0
2007-02-13 09:55:00,0.68449,0.68453,0.68432,0.68445,48600000.0
2007-02-13 09:56:00,0.68447,0.68447,0.68432,0.68442,55800000.0
2007-02-13 09:57:00,0.68438,0.6847,0.68432,0.6847,97300000.0
2007-02-13 09:58:00,0.68477,0.68485,0.68474,0.68479,81999999.0
2007-02-13 09:59:00,0.6847,0.68482,0.6847,0.68482,81200000.0
2007-02-13 10:00:00,0.68478,0.68478,0.68464,0.68474,40100000.0
2007-02-13 10:01:00,0.68473,0.68475,0.68462,0.68465,78899998.0
2007-02-13 10:02:00,0.68468,0.68483,0.68468,0.68482,103700000.0
2007-02-13 10:03:00,0.68482,0.68482,0.68459,0.68463,135100002.0
2007-02-13 10:04:00,0.68439,0.68461,0.68439,0.68444,70400002.0
2007-02-13 10:05:00,0.6845,0.68464,0.68423,0.68423,47800000.0
2007-02-13 10:06:00,0.68441,0.6846,0.68441,0.6846,74600000.0
2007-02-13 10:07:00,0.68457,0.68458,0.68446,0.68446,78700000.0
2007-02-13 10:08:00,0.68447,0.68465,0.68447,0.68464,80399999.0
2007-02-13 10:09:00,0.68446,0.68464,0.68439,0.68463,118100000.0
2007-02-13 10:10:00,0.68469,0.6848,0.6845,0.6845,76500000.0
2007-02-13 10:11:00,0.68469,0.68471,0.68469,0.68471,26300000.0
2007-02-13 10:12:00,0.68475,0.68485,0.68475,0.68485,27900001.0
2007-02-13 10:13:00,0.68487,0.68496,0.68487,0.68492,98700001.0
2007-02-13 10:14:00,0.6849,0.68513,0.68489,0.68502,121899998.0
2007-02-13 10:15:00,0.68497,0.68506,0.68488,0.68494,86300001.0
2007-02-13 10:16:00,0.68508,0.6851,0.685,0.685,116600001.0
2007-02-13 10:17:00,0.68505,0.68505,0.685,0.685,86500000.0
2007-02-13 10:18:00,0.68501,0.68506,0.68491,0.68491,124700001.0
2007-02-13 10:19:00,0.68485,0.68495,0.68485,0.68492,59399999.0
2007-02-13 10:20:00,0.6848,0.6848,0.6846,0.68474,83600000.0
2007-02-13 10:21:00,0.68484,0.68484,0.68475,0.68475,62800000.0
2007-02-13 10:22:00,0.68469,0.6849,0.68469,0.6849,84200002.0
2007-02-13 10:23:00,0.68496,0.68505,0.68492,0.68495,120299999.0
2007-02-13 10:24:00,0.685,0.68505,0.685,0.68505,98400000.0
2007-02-13 10:25:00,0.68497,0.68501,0.68495,0.68501,60900001.0
2007-02-13 10:26:00,0.68496,0.68508,0.68496,0.68499,130300000.0
2007-02-13 10:27:00,0.68496,0.68496,0.68474,0.68487,69600000.0
2007-02-13 10:28:00,0.68488,0.68488,0.68452,0.68452,69900000.0
2007-02-13 10:29:00,0.68464,0.68475,0.68455,0.68475,85799999.0
2007-02-13 10:30:00,0.68491,0.68491,0.68476,0.68488,81799999.0
2007-02-13 10:31:00,0.68485,0.68496,0.68483,0.68494,90200000.0
2007-02-13 10:32:00,0.68493,0.68495,0.68482,0.68482,62900000.0
2007-02-13 10:33:00,0.6849,0.68499,0.68489,0.68498,81700000.0
2007-02-13 10:34:00,0.6849,0.68495,0.6849,0.68495,105000002.0
2007-02-13 10:35:00,0.68484,0.68497,0.68482,0.68492,67699999.0
2007-02-13 10:36:00,0.68485,0.68489,0.68485,0.68487,58200000.0
2007-02-13 10:37:00,0.68479,0.68496,0.68479,0.68496,104600000.0
2007-02-13 10:38:00,0.68489,0.68489,0.68472,0.68476,73700001.0
2007-02-13 10:39:00,0.68479,0.68504,0.68457,0.68457,66900000.0
2007-02-13 10:40:00,0.68457,0.6846,0.68437,0.6846,107899999.0
2007-02-13 10:41:00,0.68455,0.68465,0.68455,0.68455,80400001.0
2007-02-13 10:42:00,0.68467,0.68482,0.68457,0.68482,58499999.0
2007-02-13 10:43:00,0.6848,0.68497,0.68477,0.68495,47600000.0
2007-02-13 10:44:00,0.68502,0.68508,0.68495,0.68508,94499999.0
2007-02-13 10:45:00,0.68512,0.68512,0.68497,0.6851,85700000.0
2007-02-13 10:46:00,0.685,0.68512,0.68495,0.68512,64400001.0
2007-02-13 10:47:00,0.68498,0.68512,0.68491,0.68505,133299999.0
2007-02-13 10:48:00,0.68497,0.68497,0.68467,0.68467,56099999.0
2007-02-13 10:49:00,0.68458,0.68464,0.68455,0.6846,66100000.0
2007-02-13 10:50:00,0.68463,0.68463,0.68449,0.68461,66000000.0
2007-02-13 10:51:00,0.6847,0.68493,0.68461,0.68493,57800000.0
2007-02-13 10:52:00,0.68488,0.68492,0.68484,0.6849,72600000.0
2007-02-13 10:53:00,0.68487,0.68493,0.68484,0.68493,64299998.0
2007-02-13 10:54:00,0.68483,0.685,0.68483,0.685,48900000.0
2007-02-13 10:55:00,0.685,0.685,0.68492,0.68494,32300000.0
2007-02-13 10:56:00,0.68487,0.68487,0.68478,0.68486,88699999.0
2007-02-13 10:57:00,0.6848,0.68498,0.6848,0.68498,143199996.0
2007-02-13 10:58:00,0.68501,0.68501,0.68486,0.68486,166300000.0
2007-02-13 10:59:00,0.68488,0.68501,0.68476,0.68476,142599997.0
2007-02-13 11:00:00,0.68479,0.685,0.68464,0.685,137299999.0
2007-02-13 11:01:00,0.68487,0.68488,0.68464,0.68483,118400000.0
2007-02-13 11:02:00,0.68476,0.68484,0.68445,0.68467,112199999.0
2007-02-13 11:03:00,0.68476,0.68497,0.68468,0.68468,120700000.0
2007-02-13 11:04:00,0.68474,0.68498,0.68474,0.68481,75599999.0
2007-02-13 11:05:00,0.6849,0.6849,0.68474,0.68486,46900001.0
2007-02-13 11:06:00,0.68479,0.68481,0.6847,0.6847,151300002.0
2007-02-13 11:07:00,0.68473,0.6848,0.68473,0.68477,101000000.0
2007-02-13 11:08:00,0.68468,0.68471,0.68464,0.68471,56200000.0
2007-02-13 11:09:00,0.68473,0.68498,0.68473,0.68498,35700000.0
2007-02-13 11:10:00,0.68499,0.685,0.68474,0.68487,67900000.0
2007-02-13 11:11:00,0.6849,0.685,0.68482,0.68484,82600000.0
2007-02-13 11:12:00,0.68483,0.68493,0.68475,0.6849,68600001.0
2007-02-13 11:13:00,0.68485,0.6849,0.68477,0.68489,100200000.0
2007-02-13 11:14:00,0.6849,0.68501,0.68461,0.6847,148600002.0
2007-02-13 11:15:00,0.68493,0.68493,0.68483,0.68491,89899999.0
2007-02-13 11:16:00,0.68492,0.68492,0.68463,0.68485,105399999.0
2007-02-13 11:17:00,0.6849,0.68495,0.6849,0.6849,109500001.0
2007-02-13 11:18:00,0.68493,0.68495,0.6849,0.68495,153899999.0
2007-02-13 11:19:00,0.6848,0.68505,0.6848,0.68495,128299999.0
2007-02-13 11:20:00,0.68491,0.68496,0.68488,0.68492,64600000.0
2007-02-13 11:21:00,0.68487,0.68487,0.68476,0.68476,91899998.0
2007-02-13 11:22:00,0.68473,0.68492,0.68473,0.68492,114899999.0
2007-02-13 11:23:00,0.68501,0.68501,0.6848,0.68486,93199997.0
2007-02-13 11:24:00,0.68489,0.68517,0.68477,0.68517,160699996.0
2007-02-13 11:25:00,0.68483,0.68483,0.68473,0.68476,87000000.0
2007-02-13 11:26:00,0.68476,0.68489,0.68474,0.68477,95800001.0
2007-02-13 11:27:00,0.68476,0.68497,0.68476,0.68497,37200000.0
2007-02-13 11:28:00,0.68505,0.68512,0.68467,0.68511,122799997.0
2007-02-13 11:29:00,0.685,0.685,0.68476,0.68476,58200000.0
2007-02-13 11:30:00,0.6848,0.68481,0.68443,0.68465,134700000.0
2007-02-13 11:31:00,0.68466,0.68472,0.6845,0.6845,136800000.0
2007-02-13 11:32:00,0.6846,0.68476,0.6846,0.68461,72800001.0
2007-02-13 11:33:00,0.68457,0.68479,0.68455,0.68479,62900000.0
2007-02-13 11:34:00,0.68481,0.68481,0.68467,0.68477,70200001.0
2007-02-13 11:35:00,0.68485,0.6849,0.68471,0.6849,67900000.0
2007-02-13 11:36:00,0.68481,0.68487,0.68477,0.68485,91700001.0
2007-02-13 11:37:00,0.68495,0.68496,0.68487,0.68487,51100000.0
2007-02-13 11:38:00,0.68489,0.685,0.6848,0.685,171299999.0
2007-02-13 11:39:00,0.68496,0.68496,0.6848,0.68483,89400001.0
2007-02-13 11:40:00,0.68469,0.6849,0.68469,0.68485,69000001.0
2007-02-13 11:41:00,0.68478,0.6849,0.68478,0.68485,43799999.0
2007-02-13 11:42:00,0.68485,0.68496,0.68484,0.68484,62900001.0
2007-02-13 11:43:00,0.68481,0.68488,0.6846,0.68465,111800001.0
2007-02-13 11:44:00,0.68479,0.68491,0.68469,0.68469,72000000.0
2007-02-13 11:45:00,0.68466,0.68495,0.68466,0.68488,106900001.0
2007-02-13 11:46:00,0.68491,0.68491,0.68472,0.68487,40800000.0
2007-02-13 11:47:00,0.68497,0.68497,0.68475,0.68478,130499998.0
2007-02-13 11:48:00,0.68483,0.68497,0.68483,0.68486,71800000.0
2007-02-13 11:49:00,0.68494,0.68499,0.68483,0.68495,108100000.0
2007-02-13 11:50:00,0.68493,0.68493,0.68477,0.68482,105500000.0
2007-02-13 11:51:00,0.68492,0.68508,0.68492,0.68504,44700000.0
2007-02-13 11:52:00,0.68514,0.68527,0.68505,0.68527,143499999.0
2007-02-13 11:53:00,0.68528,0.68528,0.68514,0.68522,104800001.0
2007-02-13 11:54:00,0.6853,0.6853,0.68513,0.68513,50200000.0
2007-02-13 11:55:00,0.68501,0.68514,0.68501,0.68502,69300000.0
2007-02-13 11:56:00,0.68519,0.68526,0.68519,0.68526,42100000.0
2007-02-13 11:57:00,0.68514,0.68514,0.68503,0.68503,95799999.0
2007-02-13 11:58:00,0.68503,0.68506,0.68495,0.68506,60400000.0
2007-02-13 11:59:00,0.68508,0.68508,0.68495,0.68497,68400000.0
2007-02-13 12:00:00,0.6849,0.68511,0.6849,0.68507,105300000.0
2007-02-13 12:01:00,0.68495,0.68507,0.6849,0.68492,147799998.0
2007-02-13 12:02:00,0.68493,0.68505,0.68487,0.68499,107999999.0
2007-02-13 12:03:00,0.68502,0.68502,0.68495,0.685,71499999.0
2007-02-13 12:04:00,0.685,0.685,0.68486,0.68495,87800000.0
2007-02-13 12:05:00,0.68495,0.68508,0.68494,0.68508,43100000.0
2007-02-13 12:06:00,0.6851,0.68515,0.68508,0.68515,120400000.0
2007-02-13 12:07:00,0.68506,0.68519,0.68501,0.68509,165499999.0
2007-02-13 12:08:00,0.68505,0.68519,0.68505,0.68517,81000000.0
2007-02-13 12:09:00,0.68525,0.68525,0.6852,0.68525,81500000.0
2007-02-13 12:10:00,0.68518,0.6852,0.68505,0.68518,117199999.0
2007-02-13 12:11:00,0.68519,0.68533,0.68519,0.68521,52900000.0
2007-02-13 12:12:00,0.68513,0.68535,0.68513,0.68535,76900000.0
2007-02-13 12:13:00,0.68538,0.68539,0.68533,0.68533,81000001.0
2007-02-13 12:14:00,0.68531,0.68531,0.68518,0.68519,83099999.0
2007-02-13 12:15:00,0.68518,0.68531,0.68515,0.68522,78700000.0
2007-02-13 12:16:00,0.6852,0.68532,0.6852,0.68532,78800000.0
2007-02-13 12:17:00,0.68526,0.68526,0.68512,0.68512,112299999.0
2007-02-13 12:18:00,0.68516,0.68516,0.68507,0.68512,66199998.0
2007-02-13 12:19:00,0.68516,0.68519,0.6851,0.6851,75500000.0
2007-02-13 12:20:00,0.68513,0.68513,0.68493,0.68493,71800000.0
2007-02-13 12:21:00,0.68485,0.685,0.68485,0.685,117900001.0
2007-02-13 12:22:00,0.68503,0.68505,0.6849,0.68497,102899999.0
2007-02-13 12:23:00,0.68485,0.68495,0.68485,0.68495,110299999.0
2007-02-13 12:24:00,0.68495,0.68495,0.68488,0.68488,13500000.0
2007-02-13 12:25:00,0.68485,0.6849,0.68483,0.6849,74000000.0
2007-02-13 12:26:00,0.68494,0.68505,0.68488,0.68499,60800000.0
2007-02-13 12:27:00,0.68494,0.68494,0.68481,0.68482,67099999.0
2007-02-13 12:28:00,0.68498,0.68501,0.68494,0.68497,73000001.0
2007-02-13 12:29:00,0.68496,0.68508,0.68496,0.68503,62199999.0
2007-02-13 12:30:00,0.68494,0.68509,0.68487,0.68502,109300001.0
2007-02-13 12:31:00,0.68512,0.68516,0.68493,0.6851,106100000.0
2007-02-13 12:32:00,0.68522,0.68523,0.6851,0.6851,117599999.0
2007-02-13 12:33:00,0.68519,0.68521,0.68513,0.68513,87100000.0
2007-02-13 12:34:00,0.68483,0.68535,0.68481,0.68519,169400002.0
2007-02-13 12:35:00,0.68518,0.68524,0.68511,0.68524,47600000.0
2007-02-13 12:36:00,0.68517,0.68519,0.68494,0.68509,108400000.0
2007-02-13 12:37:00,0.68508,0.68525,0.68492,0.68492,83100000.0
2007-02-13 12:38:00,0.68516,0.68523,0.68493,0.68512,72400001.0
2007-02-13 12:39:00,0.6851,0.68515,0.68503,0.68515,87400000.0
2007-02-13 12:40:00,0.68515,0.68547,0.68506,0.68547,107200000.0
2007-02-13 12:41:00,0.68551,0.68551,0.68526,0.68539,159799999.0
2007-02-13 12:42:00,0.6854,0.6854,0.68526,0.68526,66000000.0
2007-02-13 12:43:00,0.68527,0.68529,0.68518,0.68529,55800000.0
2007-02-13 12:44:00,0.68522,0.68534,0.68518,0.68534,56400000.0
2007-02-13 12:45:00,0.68526,0.68539,0.68526,0.68534,53300000.0
2007-02-13 12:46:00,0.68538,0.6854,0.68538,0.68538,62599997.0
2007-02-13 12:47:00,0.68537,0.68542,0.68528,0.68542,59099999.0
2007-02-13 12:48:00,0.68555,0.68574,0.68555,0.68555,67800001.0
2007-02-13 12:49:00,0.68563,0.68577,0.68561,0.68561,57300000.0
2007-02-13 12:50:00,0.68544,0.68556,0.68535,0.68539,82700000.0
2007-02-13 12:51:00,0.68555,0.68557,0.68539,0.68549,124400003.0
2007-02-13 12:52:00,0.68542,0.68548,0.68519,0.6853,126599998.0
2007-02-13 12:53:00,0.68529,0.68547,0.68529,0.68547,100999999.0
2007-02-13 12:54:00,0.68547,0.68547,0.68525,0.68539,68199999.0
2007-02-13 12:55:00,0.68542,0.68555,0.68534,0.68553,120700000.0
2007-02-13 12:56:00,0.68554,0.68554,0.68529,0.68529,41300000.0
2007-02-13 12:57:00,0.68538,0.68542,0.6853,0.68535,93300000.0
2007-02-13 12:58:00,0.68545,0.68546,0.68528,0.68532,88200000.0
2007-02-13 12:59:00,0.68545,0.68564,0.68533,0.68556,113900000.0
2007-02-13 13:00:00,0.68558,0.68558,0.68547,0.68549,50100000.0
2007-02-13 13:01:00,0.68542,0.68542,0.68522,0.68528,81399999.0
2007-02-13 13:02:00,0.68521,0.68533,0.6852,0.68533,100100000.0
2007-02-13 13:03:00,0.68538,0.68543,0.685,0.68539,62900000.0
2007-02-13 13:04:00,0.68527,0.68528,0.68515,0.68527,95300001.0
2007-02-13 13:05:00,0.68514,0.68552,0.68501,0.6855,139399998.0
2007-02-13 13:06:00,0.68525,0.68533,0.68522,0.68522,62300002.0
2007-02-13 13:07:00,0.68501,0.68531,0.68501,0.68531,112100000.0
2007-02-13 13:08:00,0.68515,0.68535,0.6851,0.6851,144400001.0
2007-02-13 13:09:00,0.68533,0.68533,0.6852,0.6852,108599999.0
2007-02-13 13:10:00,0.6853,0.68535,0.68525,0.68525,65699999.0
2007-02-13 13:11:00,0.68535,0.68559,0.68535,0.68549,95500001.0
2007-02-13 13:12:00,0.68558,0.68558,0.68534,0.68548,60500000.0
2007-02-13 13:13:00,0.68545,0.68557,0.68534,0.68557,76500000.0
2007-02-13 13:14:00,0.68545,0.68545,0.68524,0.6853,63000000.0
2007-02-13 13:15:00,0.68532,0.68532,0.68521,0.68532,76900001.0
2007-02-13 13:16:00,0.68536,0.68566,0.68536,0.6855,116699999.0
2007-02-13 13:17:00,0.68568,0.68585,0.6856,0.68566,141800000.0
2007-02-13 13:18:00,0.68572,0.68588,0.68561,0.68561,118799999.0
2007-02-13 13:19:00,0.68565,0.68577,0.68565,0.68576,43799999.0
2007-02-13 13:20:00,0.68585,0.6859,0.68575,0.68582,59000000.0
2007-02-13 13:21:00,0.68583,0.68585,0.68575,0.68575,74300001.0
2007-02-13 13:22:00,0.68577,0.68595,0.68577,0.68595,44600000.0
2007-02-13 13:23:00,0.68607,0.6866,0.68597,0.6866,100000000.0
2007-02-13 13:24:00,0.68657,0.68664,0.68632,0.68632,90200000.0
2007-02-13 13:25:00,0.68659,0.68661,0.68645,0.68645,82800002.0
2007-02-13 13:26:00,0.68647,0.68648,0.68618,0.68643,134199997.0
2007-02-13 13:27:00,0.68641,0.68641,0.68612,0.68612,42100000.0
2007-02-13 13:28:00,0.68614,0.68614,0.68597,0.68597,111099997.0
2007-02-13 13:29:00,0.68594,0.68603,0.68589,0.68603,90500000.0
2007-02-13 13:30:00,0.68605,0.68614,0.68604,0.68614,71399999.0
2007-02-13 13:31:00,0.6861,0.6862,0.68605,0.6862,56600000.0
2007-02-13 13:32:00,0.68622,0.6863,0.68608,0.68608,79499998.0
2007-02-13 13:33:00,0.68613,0.6862,0.68612,0.68612,78699999.0
2007-02-13 13:34:00,0.68592,0.68631,0.68592,0.68631,101200000.0
2007-02-13 13:35:00,0.68614,0.68617,0.68597,0.68602,148600003.0
2007-02-13 13:36:00,0.68609,0.68629,0.68609,0.68616,95199999.0
2007-02-13 13:37:00,0.6862,0.68627,0.68614,0.6862,130400000.0
2007-02-13 13:38:00,0.6862,0.68625,0.6862,0.68625,37300000.0
2007-02-13 13:39:00,0.68622,0.68622,0.68608,0.68608,103100001.0
2007-02-13 13:40:00,0.68605,0.68605,0.68595,0.68603,87299999.0
2007-02-13 13:41:00,0.68589,0.68612,0.68581,0.68612,121299999.0
2007-02-13 13:42:00,0.6861,0.6861,0.68594,0.68594,87500000.0
2007-02-13 13:43:00,0.68602,0.68605,0.686,0.68605,85599998.0
2007-02-13 13:44:00,0.68608,0.68614,0.68591,0.6861,87700000.0
2007-02-13 13:45:00,0.6861,0.68613,0.68604,0.68608,81000000.0
2007-02-13 13:46:00,0.68602,0.68611,0.686,0.68605,124599997.0
2007-02-13 13:47:00,0.68605,0.68613,0.68605,0.68613,81700001.0
2007-02-13 13:48:00,0.68611,0.68624,0.68611,0.68613,42700000.0
2007-02-13 13:49:00,0.68618,0.68618,0.68605,0.68608,32800000.0
2007-02-13 13:50:00,0.6857,0.68632,0.6857,0.68601,150800003.0
2007-02-13 13:51:00,0.68605,0.68615,0.68605,0.68615,111399998.0
2007-02-13 13:52:00,0.68615,0.68615,0.686,0.6861,70400000.0
2007-02-13 13:53:00,0.68613,0.68613,0.68598,0.68605,78700000.0
2007-02-13 13:54:00,0.68606,0.68608,0.68601,0.68604,68999999.0
2007-02-13 13:55:00,0.68593,0.68627,0.68593,0.68621,62100000.0
2007-02-13 13:56:00,0.68599,0.68599,0.68589,0.68593,70600000.0
2007-02-13 13:57:00,0.68607,0.68625,0.68577,0.68581,170100003.0
2007-02-13 13:58:00,0.68593,0.68613,0.68563,0.68574,109000000.0
2007-02-13 13:59:00,0.68593,0.68602,0.68591,0.68591,72400001.0
2007-02-13 14:00:00,0.68592,0.68601,0.68573,0.68594,87999999.0
2007-02-13 14:01:00,0.68599,0.68601,0.68587,0.68599,94700002.0
2007-02-13 14:02:00,0.68608,0.68608,0.68601,0.68608,57400000.0
2007-02-13 14:03:00,0.68613,0.68614,0.686,0.68608,44200001.0
2007-02-13 14:04:00,0.68614,0.68625,0.6858,0.68595,88700000.0
2007-02-13 14:05:00,0.68585,0.68629,0.6857,0.68586,93000000.0
2007-02-13 14:06:00,0.68588,0.68626,0.68571,0.68603,166199997.0
2007-02-13 14:07:00,0.68591,0.68619,0.68587,0.68618,140900001.0
2007-02-13 14:08:00,0.68601,0.68607,0.68592,0.68606,76500000.0
2007-02-13 14:09:00,0.68605,0.68605,0.68595,0.68595,123099998.0
2007-02-13 14:10:00,0.68605,0.6861,0.68605,0.68608,54700000.0
2007-02-13 14:11:00,0.6861,0.6861,0.68605,0.68605,43800000.0
2007-02-13 14:12:00,0.68603,0.68613,0.68603,0.68605,42800000.0
2007-02-13 14:13:00,0.68598,0.68602,0.68586,0.68595,99100001.0
2007-02-13 14:14:00,0.68595,0.68603,0.68592,0.68599,107300000.0
2007-02-13 14:15:00,0.68602,0.68616,0.68594,0.68607,91499999.0
2007-02-13 14:16:00,0.68618,0.68619,0.68601,0.68612,125700001.0
2007-02-13 14:17:00,0.68615,0.68615,0.68615,0.68615,12700000.0
2007-02-13 14:18:00,0.6861,0.68618,0.68603,0.68612,154699999.0
2007-02-13 14:19:00,0.68593,0.68607,0.68589,0.68598,114500000.0
2007-02-13 14:20:00,0.68575,0.68631,0.68575,0.68627,86600000.0
2007-02-13 14:21:00,0.68598,0.68602,0.68598,0.68602,22300000.0
2007-02-13 14:22:00,0.68594,0.68606,0.68594,0.68598,78200000.0
2007-02-13 14:23:00,0.68598,0.686,0.6859,0.68595,90600000.0
2007-02-13 14:24:00,0.68607,0.68609,0.68595,0.68595,110699999.0
2007-02-13 14:25:00,0.68607,0.68622,0.68601,0.68622,98000000.0
2007-02-13 14:26:00,0.68632,0.68632,0.68615,0.68615,31900000.0
2007-02-13 14:27:00,0.68632,0.68637,0.6863,0.6863,129199999.0
2007-02-13 14:28:00,0.6863,0.6863,0.6863,0.6863,12500000.0
2007-02-13 14:29:00,0.68628,0.68633,0.68616,0.68629,91699999.0
2007-02-13 14:30:00,0.68635,0.68637,0.68625,0.68627,117399996.0
2007-02-13 14:31:00,0.68632,0.68637,0.6863,0.6863,120299999.0
2007-02-13 14:32:00,0.68644,0.68652,0.68599,0.68607,129399998.0
2007-02-13 14:33:00,0.68619,0.68649,0.68619,0.6863,125900000.0
2007-02-13 14:34:00,0.68635,0.68635,0.68615,0.68635,71800002.0
2007-02-13 14:35:00,0.68629,0.68633,0.68627,0.68627,50199999.0
2007-02-13 14:36:00,0.68631,0.68634,0.68629,0.6863,43800000.0
2007-02-13 14:37:00,0.68632,0.68632,0.68621,0.68623,43300001.0
2007-02-13 14:38:00,0.68623,0.68627,0.68623,0.68627,104899996.0
2007-02-13 14:39:00,0.68614,0.68627,0.68614,0.68617,156000000.0
2007-02-13 14:40:00,0.68615,0.68623,0.68603,0.6862,125900001.0
2007-02-13 14:41:00,0.68615,0.68615,0.68602,0.68609,90399999.0
2007-02-13 14:42:00,0.6861,0.6862,0.68608,0.68618,98400000.0
2007-02-13 14:43:00,0.68607,0.6861,0.68588,0.6861,94900000.0
2007-02-13 14:44:00,0.68603,0.6862,0.68603,0.6862,88199999.0
2007-02-13 14:45:00,0.68609,0.68626,0.68609,0.68616,98100000.0
2007-02-13 14:46:00,0.68615,0.68615,0.6861,0.6861,49100000.0
2007-02-13 14:47:00,0.68608,0.6862,0.68605,0.6861,109599999.0
2007-02-13 14:48:00,0.6863,0.6863,0.68608,0.68608,93200000.0
2007-02-13 14:49:00,0.68615,0.68615,0.6861,0.6861,86699998.0
2007-02-13 14:50:00,0.6861,0.68615,0.6861,0.68615,61700000.0
2007-02-13 14:51:00,0.68614,0.68639,0.68614,0.68632,67600001.0
2007-02-13 14:52:00,0.68627,0.68628,0.68607,0.68607,51300000.0
2007-02-13 14:53:00,0.6862,0.68634,0.68611,0.68622,105299999.0
2007-02-13 14:54:00,0.6862,0.6863,0.68615,0.68625,45299999.0
2007-02-13 14:55:00,0.6862,0.68625,0.6862,0.6862,105599999.0
2007-02-13 14:56:00,0.68635,0.68652,0.68617,0.68636,113099999.0
2007-02-13 14:57:00,0.68622,0.68622,0.68614,0.68616,51900000.0
2007-02-13 14:58:00,0.68598,0.686,0.68592,0.68593,44700000.0
2007-02-13 14:59:00,0.68604,0.68608,0.68598,0.68608,48500000.0
2007-02-13 15:00:00,0.68612,0.68618,0.6861,0.68618,103100000.0
2007-02-13 15:01:00,0.68622,0.68644,0.68622,0.68638,68000000.0
2007-02-13 15:02:00,0.68641,0.68641,0.68627,0.68627,103400000.0
2007-02-13 15:03:00,0.68631,0.6864,0.68631,0.6864,101900000.0
2007-02-13 15:04:00,0.6864,0.68644,0.68634,0.68641,66200000.0
2007-02-13 15:05:00,0.68637,0.68637,0.68619,0.6863,71800001.0
2007-02-13 15:06:00,0.6864,0.68644,0.68627,0.68641,126100003.0
2007-02-13 15:07:00,0.68595,0.68645,0.6859,0.68645,86899998.0
2007-02-13 15:08:00,0.6865,0.68671,0.68646,0.68652,139899998.0
2007-02-13 15:09:00,0.68675,0.68675,0.6867,0.6867,44599999.0
2007-02-13 15:10:00,0.68674,0.68682,0.68669,0.68669,73600001.0
2007-02-13 15:11:00,0.68659,0.68672,0.68659,0.68668,59000000.0
2007-02-13 15:12:00,0.68675,0.68679,0.68668,0.68677,101700001.0
2007-02-13 15:13:00,0.68674,0.68697,0.68674,0.68697,53800000.0
2007-02-13 15:14:00,0.68701,0.68701,0.68669,0.68673,90500000.0
2007-02-13 15:15:00,0.68677,0.68689,0.68677,0.68682,103600000.0
2007-02-13 15:16:00,0.68674,0.68683,0.68674,0.68677,117400001.0
2007-02-13 15:17:00,0.68665,0.68682,0.68652,0.68662,85699999.0
2007-02-13 15:18:00,0.68665,0.68665,0.68655,0.68655,58500001.0
2007-02-13 15:19:00,0.68669,0.68678,0.68669,0.68675,125000000.0
2007-02-13 15:20:00,0.68678,0.68678,0.68665,0.68673,84200001.0
2007-02-13 15:21:00,0.68673,0.68676,0.6867,0.68676,70999999.0
2007-02-13 15:22:00,0.68678,0.68678,0.68672,0.68672,19200000.0
2007-02-13 15:23:00,0.68663,0.68663,0.68657,0.68659,74900000.0
2007-02-13 15:24:00,0.68668,0.68672,0.6865,0.68668,189500001.0
2007-02-13 15:25:00,0.68668,0.68668,0.68649,0.68649,113100000.0
2007-02-13 15:26:00,0.6864,0.68656,0.68639,0.68656,71500001.0
2007-02-13 15:27:00,0.68653,0.68665,0.68653,0.6866,78000000.0
2007-02-13 15:28:00,0.68653,0.68667,0.68646,0.68648,76399999.0
2007-02-13 15:29:00,0.68642,0.68648,0.68633,0.68633,119599998.0
2007-02-13 15:30:00,0.68643,0.68713,0.68638,0.68684,127800001.0
2007-02-13 15:31:00,0.68682,0.68689,0.68667,0.68675,151399998.0
2007-02-13 15:32:00,0.68674,0.68684,0.68659,0.68659,64999999.0
2007-02-13 15:33:00,0.6866,0.68664,0.6866,0.68664,23100000.0
2007-02-13 15:34:00,0.68659,0.68676,0.68659,0.6867,44800000.0
2007-02-13 15:35:00,0.68668,0.68668,0.68662,0.68662,60200000.0
2007-02-13 15:36:00,0.68676,0.68689,0.68676,0.68686,65899999.0
2007-02-13 15:37:00,0.6868,0.68702,0.68675,0.68698,117099999.0
2007-02-13 15:38:00,0.68723,0.68725,0.68723,0.68725,25500000.0
2007-02-13 15:39:00,0.68739,0.68739,0.68728,0.68736,99499999.0
2007-02-13 15:40:00,0.68731,0.68731,0.68712,0.68712,88499998.0
2007-02-13 15:41:00,0.68726,0.68726,0.68714,0.68719,114599997.0
2007-02-13 15:42:00,0.68722,0.68735,0.68718,0.68727,45400000.0
2007-02-13 15:43:00,0.68732,0.68732,0.68716,0.68717,56600000.0
2007-02-13 15:44:00,0.68708,0.68726,0.68708,0.68726,133400000.0
2007-02-13 15:45:00,0.68716,0.68717,0.68706,0.68717,76600000.0
2007-02-13 15:46:00,0.68718,0.68718,0.68685,0.68685,112600000.0
2007-02-13 15:47:00,0.68692,0.68699,0.68692,0.68695,45300001.0
2007-02-13 15:48:00,0.68707,0.68724,0.68686,0.68704,72900000.0
2007-02-13 15:49:00,0.68705,0.68725,0.68705,0.6871,147800000.0
2007-02-13 15:50:00,0.68718,0.68722,0.68718,0.68719,73300000.0
2007-02-13 15:51:00,0.68719,0.6872,0.6871,0.68717,123100001.0
2007-02-13 15:52:00,0.68713,0.68727,0.68713,0.68716,100300000.0
2007-02-13 15:53:00,0.68715,0.68726,0.68708,0.68725,104200001.0
2007-02-13 15:54:00,0.68741,0.68741,0.68734,0.68734,23899999.0
2007-02-13 15:55:00,0.68685,0.68737,0.68685,0.68734,104299999.0
2007-02-13 15:56:00,0.68737,0.68737,0.68722,0.68737,78500000.0
2007-02-13 15:57:00,0.68743,0.68743,0.68733,0.68733,27200000.0
2007-02-13 15:58:00,0.68737,0.6875,0.68737,0.68738,106999998.0
2007-02-13 15:59:00,0.68732,0.68746,0.6873,0.68743,73300001.0
2007-02-13 16:00:00,0.68735,0.68741,0.68735,0.68735,35600000.0
2007-02-13 16:01:00,0.68738,0.68743,0.68732,0.6874,49500000.0
2007-02-13 16:02:00,0.6875,0.68773,0.6875,0.68768,43000000.0
2007-02-13 16:03:00,0.68774,0.68774,0.68739,0.68739,57300000.0
2007-02-13 16:04:00,0.68742,0.68761,0.68742,0.68761,53400000.0
2007-02-13 16:05:00,0.68752,0.68753,0.6875,0.6875,47099999.0
2007-02-13 16:06:00,0.68755,0.68756,0.68745,0.68749,103400001.0
2007-02-13 16:07:00,0.6874,0.68745,0.68737,0.68745,69399998.0
2007-02-13 16:08:00,0.68741,0.68749,0.68738,0.68746,87700000.0
2007-02-13 16:09:00,0.68745,0.68755,0.68745,0.6875,49400000.0
2007-02-13 16:10:00,0.68754,0.68754,0.68727,0.6875,96800001.0
2007-02-13 16:11:00,0.68754,0.68782,0.68754,0.68782,74100000.0
2007-02-13 16:12:00,0.68785,0.68785,0.68744,0.68744,59000000.0
2007-02-13 16:13:00,0.68738,0.68756,0.68738,0.68742,89400003.0
2007-02-13 16:14:00,0.68743,0.68751,0.68743,0.68748,39600000.0
2007-02-13 16:15:00,0.68748,0.68761,0.68748,0.68761,125600002.0
2007-02-13 16:16:00,0.68769,0.68769,0.68736,0.68736,71300000.0
2007-02-13 16:17:00,0.68737,0.6875,0.68737,0.68748,76899998.0
2007-02-13 16:18:00,0.68742,0.68746,0.6873,0.68739,79200001.0
2007-02-13 16:19:00,0.68745,0.68745,0.68726,0.68735,176600001.0
2007-02-13 16:20:00,0.68738,0.6874,0.68729,0.6874,57400002.0
2007-02-13 16:21:00,0.68725,0.68735,0.68723,0.68735,125399997.0
2007-02-13 16:22:00,0.68744,0.68755,0.68741,0.68755,87100000.0
2007-02-13 16:23:00,0.68748,0.68749,0.68737,0.68739,76499999.0
2007-02-13 16:24:00,0.68739,0.68744,0.68731,0.68731,163900001.0
2007-02-13 16:25:00,0.68731,0.68745,0.68731,0.68743,69200000.0
2007-02-13 16:26:00,0.68737,0.6875,0.68737,0.68744,62100000.0
2007-02-13 16:27:00,0.68744,0.68744,0.68732,0.68743,50600000.0
2007-02-13 16:28:00,0.68714,0.68746,0.68714,0.68746,63700000.0
2007-02-13 16:29:00,0.68765,0.68785,0.68765,0.68785,112200002.0
2007-02-13 16:30:00,0.68793,0.688,0.68785,0.68785,133099998.0
2007-02-13 16:31:00,0.68786,0.68792,0.68778,0.68792,38000000.0
2007-02-13 16:32:00,0.68791,0.68791,0.68766,0.68769,129900000.0
2007-02-13 16:33:00,0.68774,0.68774,0.68752,0.68765,191599997.0
2007-02-13 16:34:00,0.68763,0.68774,0.68763,0.68766,96499999.0
2007-02-13 16:35:00,0.68772,0.68778,0.68758,0.68768,99000000.0
2007-02-13 16:36:00,0.68763,0.68771,0.68759,0.6876,118100000.0
2007-02-13 16:37:00,0.68742,0.68751,0.68738,0.68746,129900001.0
2007-02-13 16:38:00,0.68751,0.68759,0.68742,0.68756,167599998.0
2007-02-13 16:39:00,0.68762,0.6877,0.68762,0.68763,61600000.0
2007-02-13 16:40:00,0.68761,0.68774,0.68761,0.68774,67000001.0
2007-02-13 16:41:00,0.68787,0.68791,0.68787,0.68791,57900000.0
2007-02-13 16:42:00,0.68799,0.68806,0.68799,0.68806,23900000.0
2007-02-13 16:43:00,0.68807,0.68807,0.68793,0.68793,74999999.0
2007-02-13 16:44:00,0.68793,0.68803,0.68788,0.68793,57900000.0
2007-02-13 16:45:00,0.68801,0.68801,0.68784,0.68785,107899998.0
2007-02-13 16:46:00,0.68792,0.68792,0.6878,0.68789,97200000.0
2007-02-13 16:47:00,0.68795,0.68795,0.68785,0.6879,93200000.0
2007-02-13 16:48:00,0.68793,0.68801,0.68783,0.68801,89500000.0
2007-02-13 16:49:00,0.68791,0.68796,0.6879,0.68796,98699999.0
2007-02-13 16:50:00,0.68792,0.68795,0.68783,0.68795,83899999.0
2007-02-13 16:51:00,0.68804,0.68804,0.68788,0.68788,117399998.0
2007-02-13 16:52:00,0.68802,0.68802,0.68788,0.68791,79699999.0
2007-02-13 16:53:00,0.68792,0.68798,0.6879,0.6879,110199999.0
2007-02-13 16:54:00,0.68789,0.68807,0.68789,0.68802,130000000.0
2007-02-13 16:55:00,0.68801,0.68809,0.68791,0.68797,78000001.0
2007-02-13 16:56:00,0.68798,0.68802,0.68796,0.68798,68500000.0
2007-02-13 16:57:00,0.68801,0.68801,0.68789,0.68793,96500000.0
2007-02-13 16:58:00,0.6879,0.68798,0.6879,0.68798,155000002.0
2007-02-13 16:59:00,0.68795,0.68809,0.68787,0.68805,126800000.0
2007-02-13 17:00:00,0.68805,0.68812,0.68789,0.68812,67400000.0
2007-02-13 17:01:00,0.68832,0.68832,0.68804,0.68806,89599999.0
2007-02-13 17:02:00,0.68812,0.68812,0.68799,0.68804,82100000.0
2007-02-13 17:03:00,0.688,0.68803,0.6877,0.68803,50900000.0
2007-02-13 17:04:00,0.68801,0.68806,0.68789,0.68805,113000000.0
2007-02-13 17:05:00,0.68814,0.68831,0.68814,0.68816,46100000.0
2007-02-13 17:06:00,0.68817,0.68827,0.68787,0.68801,114300001.0
2007-02-13 17:07:00,0.688,0.688,0.68785,0.68792,53300000.0
2007-02-13 17:08:00,0.68794,0.68803,0.68783,0.68795,94900001.0
2007-02-13 17:09:00,0.68803,0.68827,0.68799,0.68827,61600002.0
2007-02-13 17:10:00,0.68819,0.68819,0.68799,0.68799,38300000.0
2007-02-13 17:11:00,0.68787,0.68836,0.68787,0.68835,79300000.0
2007-02-13 17:12:00,0.68833,0.68837,0.68819,0.68819,98800000.0
2007-02-13 17:13:00,0.68822,0.68829,0.68819,0.68819,100400000.0
2007-02-13 17:14:00,0.688,0.68803,0.68794,0.68797,71400000.0
2007-02-13 17:15:00,0.6879,0.6879,0.68768,0.68768,61600000.0
2007-02-13 17:16:00,0.68778,0.68797,0.68778,0.68786,79699999.0
2007-02-13 17:17:00,0.68778,0.68791,0.68778,0.68782,83500000.0
2007-02-13 17:18:00,0.68787,0.68791,0.68785,0.68787,81700000.0
2007-02-13 17:19:00,0.68788,0.68791,0.68776,0.68776,47100000.0
2007-02-13 17:20:00,0.68788,0.68793,0.68775,0.68785,82099999.0
2007-02-13 17:21:00,0.6879,0.6879,0.68773,0.68775,59799998.0
2007-02-13 17:22:00,0.68769,0.6879,0.68769,0.6879,38900000.0
2007-02-13 17:23:00,0.68788,0.68791,0.6877,0.68771,75700001.0
2007-02-13 17:24:00,0.68768,0.68779,0.68763,0.68779,67100001.0
2007-02-13 17:25:00,0.68782,0.68791,0.68782,0.68789,112100001.0
2007-02-13 17:26:00,0.68784,0.68792,0.68784,0.68784,76500001.0
2007-02-13 17:27:00,0.68792,0.68792,0.68767,0.68783,96300000.0
2007-02-13 17:28:00,0.68775,0.68785,0.68772,0.68785,102999999.0
2007-02-13 17:29:00,0.68795,0.68795,0.68785,0.68795,93600000.0
2007-02-13 17:30:00,0.68811,0.68812,0.68793,0.68798,66699999.0
2007-02-13 17:31:00,0.68794,0.68813,0.68794,0.68798,91600000.0
2007-02-13 17:32:00,0.68794,0.68803,0.68778,0.68778,100200000.0
2007-02-13 17:33:00,0.68786,0.68796,0.68786,0.68796,84200000.0
2007-02-13 17:34:00,0.68803,0.6881,0.688,0.688,78300001.0
2007-02-13 17:35:00,0.68799,0.68802,0.68796,0.68801,90100001.0
2007-02-13 17:36:00,0.68797,0.688,0.68788,0.68797,49500000.0
2007-02-13 17:37:00,0.68807,0.68815,0.68807,0.68815,38299999.0
2007-02-13 17:38:00,0.68815,0.68815,0.6881,0.6881,35700000.0
2007-02-13 17:39:00,0.68806,0.68808,0.68801,0.68808,58300000.0
2007-02-13 17:40:00,0.68807,0.68807,0.68793,0.68793,118800000.0
2007-02-13 17:41:00,0.68798,0.688,0.68798,0.688,27200000.0
2007-02-13 17:42:00,0.688,0.68802,0.68793,0.688,98100000.0
2007-02-13 17:43:00,0.68798,0.68798,0.6877,0.68779,61600000.0
2007-02-13 17:44:00,0.68789,0.68797,0.68789,0.68797,36700000.0
2007-02-13 17:45:00,0.6879,0.6879,0.68762,0.68782,76900001.0
2007-02-13 17:46:00,0.68785,0.68785,0.68785,0.68785,13500000.0
2007-02-13 17:47:00,0.68758,0.68791,0.68758,0.68788,93399996.0
2007-02-13 17:48:00,0.68792,0.68792,0.68777,0.68784,115900000.0
2007-02-13 17:49:00,0.6878,0.6878,0.68769,0.68779,76100000.0
2007-02-13 17:50:00,0.68775,0.68793,0.68774,0.68791,53200000.0
2007-02-13 17:51:00,0.68788,0.68791,0.68768,0.68768,62100000.0
2007-02-13 17:52:00,0.68772,0.68783,0.68772,0.68783,27099999.0
2007-02-13 17:53:00,0.68791,0.68798,0.68785,0.68798,67600000.0
2007-02-13 17:54:00,0.68785,0.68785,0.68776,0.68782,73199999.0
2007-02-13 17:55:00,0.68776,0.6879,0.68776,0.6879,42100000.0
2007-02-13 17:56:00,0.68787,0.68797,0.68773,0.68786,139399999.0
2007-02-13 17:57:00,0.6879,0.68796,0.6879,0.68792,38200000.0
2007-02-13 17:58:00,0.68801,0.68801,0.68791,0.688,79900000.0
2007-02-13 17:59:00,0.68802,0.68809,0.68785,0.68806,127499999.0
2007-02-13 18:00:00,0.68815,0.68815,0.68794,0.68794,64100000.0
2007-02-13 18:01:00,0.68799,0.68808,0.68791,0.68807,160900000.0
2007-02-13 18:02:00,0.68819,0.68827,0.68812,0.68827,64700000.0
2007-02-13 18:03:00,0.68827,0.68828,0.68813,0.68823,240499997.0
2007-02-13 18:04:00,0.68818,0.68822,0.68806,0.68819,171800000.0
2007-02-13 18:05:00,0.68828,0.68842,0.68822,0.68822,279000001.0
2007-02-13 18:06:00,0.68829,0.68838,0.68821,0.68823,56900000.0
2007-02-13 18:07:00,0.6881,0.68823,0.6879,0.68817,298100000.0
2007-02-13 18:08:00,0.68817,0.68834,0.68817,0.68831,64200000.0
2007-02-13 18:09:00,0.6883,0.68842,0.68813,0.68842,177399999.0
2007-02-13 18:10:00,0.68841,0.68845,0.68832,0.68845,126300000.0
2007-02-13 18:11:00,0.6885,0.6885,0.6885,0.6885,9100000.0
2007-02-13 18:12:00,0.68861,0.68861,0.68847,0.68857,78200001.0
2007-02-13 18:13:00,0.6887,0.68888,0.68863,0.68888,105099999.0
2007-02-13 18:14:00,0.68872,0.68872,0.68852,0.68858,63600002.0
2007-02-13 18:15:00,0.68844,0.68854,0.68838,0.68838,159000000.0
2007-02-13 18:16:00,0.68832,0.68832,0.68815,0.68819,248099998.0
2007-02-13 18:17:00,0.68825,0.68851,0.68825,0.68847,145599999.0
2007-02-13 18:18:00,0.6884,0.68848,0.68828,0.68835,330399998.0
2007-02-13 18:19:00,0.68828,0.68835,0.68812,0.68815,276399998.0
2007-02-13 18:20:00,0.68815,0.68827,0.68815,0.68825,95200000.0
2007-02-13 18:21:00,0.68817,0.6882,0.68804,0.68815,212099997.0
2007-02-13 18:22:00,0.68797,0.68807,0.68788,0.68801,94799999.0
2007-02-13 18:23:00,0.68798,0.68805,0.68795,0.68805,290000000.0
2007-02-13 18:24:00,0.68803,0.6881,0.68787,0.68803,245899999.0
2007-02-13 18:25:00,0.68795,0.68795,0.6877,0.6878,125800000.0
2007-02-13 18:26:00,0.68777,0.68802,0.68777,0.68802,127300002.0
2007-02-13 18:27:00,0.688,0.68809,0.68794,0.68798,304800003.0
2007-02-13 18:28:00,0.68793,0.68806,0.68785,0.68798,110600000.0
2007-02-13 18:29:00,0.68799,0.68803,0.68786,0.68803,240200001.0
2007-02-13 18:30:00,0.688,0.688,0.68781,0.68789,122399997.0
2007-02-13 18:31:00,0.68782,0.68786,0.68771,0.68775,206599997.0
2007-02-13 18:32:00,0.68781,0.68788,0.68774,0.68777,129899998.0
2007-02-13 18:33:00,0.6878,0.68789,0.68776,0.6878,187299999.0
2007-02-13 18:34:00,0.6879,0.68795,0.68785,0.68795,139000003.0
2007-02-13 18:35:00,0.6881,0.6881,0.68764,0.68802,147900002.0
2007-02-13 18:36:00,0.68811,0.68811,0.68767,0.68767,176600000.0
2007-02-13 18:37:00,0.6876,0.68813,0.68755,0.68813,119200000.0
2007-02-13 18:38:00,0.6879,0.68793,0.68782,0.68786,123400000.0
2007-02-13 18:39:00,0.6878,0.6879,0.68775,0.68785,426400002.0
2007-02-13 18:40:00,0.68788,0.68803,0.68776,0.68803,141799999.0
2007-02-13 18:41:00,0.68781,0.68825,0.68781,0.68808,297800000.0
2007-02-13 18:42:00,0.6882,0.68822,0.68815,0.68822,103099999.0
2007-02-13 18:43:00,0.68815,0.68833,0.688,0.6882,665600002.0
2007-02-13 18:44:00,0.68824,0.68835,0.68818,0.68826,398500000.0
2007-02-13 18:45:00,0.68838,0.68853,0.688,0.68817,405999997.0
2007-02-13 18:46:00,0.68824,0.68829,0.6882,0.6882,169299998.0
2007-02-13 18:47:00,0.6882,0.68825,0.6882,0.68825,164300002.0
2007-02-13 18:48:00,0.68836,0.68845,0.68792,0.68802,139300000.0
2007-02-13 18:49:00,0.6881,0.68832,0.6881,0.68832,144999997.0
2007-02-13 18:50:00,0.68838,0.6884,0.6883,0.68838,154899999.0
2007-02-13 18:51:00,0.68833,0.68842,0.6883,0.68839,123699998.0
2007-02-13 18:52:00,0.68842,0.68843,0.68838,0.68839,70900000.0
2007-02-13 18:53:00,0.68837,0.68839,0.68827,0.68839,99199997.0
2007-02-13 18:54:00,0.68845,0.68856,0.68845,0.68856,28800000.0
2007-02-13 18:55:00,0.68869,0.68881,0.68824,0.68868,177799997.0
2007-02-13 18:56:00,0.68858,0.68858,0.68843,0.68856,74900000.0
2007-02-13 18:57:00,0.68864,0.68871,0.6886,0.68867,106399997.0
2007-02-13 18:58:00,0.6887,0.68875,0.6887,0.68875,133599998.0
2007-02-13 18:59:00,0.68861,0.68871,0.68853,0.68858,191800002.0
2007-02-13 19:00:00,0.68846,0.68846,0.68832,0.68833,143499998.0
2007-02-13 19:01:00,0.68826,0.68826,0.68805,0.68805,69400000.0
2007-02-13 19:02:00,0.6881,0.6881,0.688,0.6881,91600000.0
2007-02-13 19:03:00,0.68809,0.6883,0.68809,0.68816,212000000.0
2007-02-13 19:04:00,0.68818,0.68835,0.68812,0.68812,123399999.0
2007-02-13 19:05:00,0.68811,0.68824,0.68811,0.68823,94100000.0
2007-02-13 19:06:00,0.68825,0.68846,0.68825,0.68838,199100001.0
2007-02-13 19:07:00,0.68846,0.68852,0.68819,0.68828,246000002.0
2007-02-13 19:08:00,0.68849,0.68849,0.68812,0.68824,122100000.0
2007-02-13 19:09:00,0.6884,0.6884,0.68825,0.68833,141700000.0
2007-02-13 19:10:00,0.68829,0.68829,0.68807,0.68807,63299999.0
2007-02-13 19:11:00,0.68804,0.68819,0.68803,0.68817,124599999.0
2007-02-13 19:12:00,0.68816,0.6883,0.68816,0.68828,84600001.0
2007-02-13 19:13:00,0.6882,0.68837,0.68809,0.68836,100299997.0
2007-02-13 19:14:00,0.68843,0.68843,0.6883,0.6883,89500000.0
2007-02-13 19:15:00,0.68841,0.6885,0.68841,0.68848,74700000.0
2007-02-13 19:16:00,0.68842,0.6886,0.68842,0.6886,83100001.0
2007-02-13 19:17:00,0.6884,0.6884,0.68812,0.68835,100100000.0
2007-02-13 19:18:00,0.68848,0.68851,0.68841,0.68847,63899999.0
2007-02-13 19:19:00,0.68835,0.68847,0.68835,0.6884,84399999.0
2007-02-13 19:20:00,0.68832,0.68853,0.6883,0.68852,119100000.0
2007-02-13 19:21:00,0.68848,0.68852,0.68834,0.68841,120600000.0
2007-02-13 19:22:00,0.68836,0.68845,0.68831,0.68837,111300000.0
2007-02-13 19:23:00,0.68828,0.68846,0.68828,0.68843,77300000.0
2007-02-13 19:24:00,0.68846,0.68849,0.68841,0.68841,92899998.0
2007-02-13 19:25:00,0.68846,0.68858,0.68845,0.68858,55900001.0
2007-02-13 19:26:00,0.6885,0.68855,0.6885,0.68855,59700000.0
2007-02-13 19:27:00,0.68848,0.68851,0.68835,0.68836,197399997.0
2007-02-13 19:28:00,0.68859,0.68859,0.68839,0.68839,218600000.0
2007-02-13 19:29:00,0.68835,0.68847,0.6883,0.68843,79099999.0
2007-02-13 19:30:00,0.68848,0.68867,0.68846,0.68867,31000000.0
2007-02-13 19:31:00,0.68876,0.68876,0.68853,0.68866,93700002.0
2007-02-13 19:32:00,0.68867,0.68894,0.68865,0.6888,140699999.0
2007-02-13 19:33:00,0.68867,0.68882,0.68867,0.68882,44700000.0
2007-02-13 19:34:00,0.68882,0.68882,0.68863,0.68868,152699998.0
2007-02-13 19:35:00,0.68865,0.6887,0.68855,0.68865,166899999.0
2007-02-13 19:36:00,0.6886,0.6886,0.68838,0.68843,180499998.0
2007-02-13 19:37:00,0.68843,0.68854,0.68843,0.68848,98000001.0
2007-02-13 19:38:00,0.68853,0.68853,0.68842,0.68848,69400000.0
2007-02-13 19:39:00,0.68854,0.68854,0.68841,0.68841,185099999.0
2007-02-13 19:40:00,0.68852,0.68861,0.6885,0.68858,76400001.0
2007-02-13 19:41:00,0.68864,0.68871,0.68861,0.68865,66100000.0
2007-02-13 19:42:00,0.68864,0.68873,0.68858,0.68858,70900000.0
2007-02-13 19:43:00,0.68865,0.68878,0.68864,0.68867,76200000.0
2007-02-13 19:44:00,0.68876,0.68887,0.68857,0.68887,104099999.0
2007-02-13 19:45:00,0.68894,0.68902,0.6888,0.6888,81300001.0
2007-02-13 19:46:00,0.68879,0.68879,0.68859,0.68859,119100001.0
2007-02-13 19:47:00,0.68855,0.68855,0.6885,0.6885,80899999.0
2007-02-13 19:48:00,0.68841,0.68862,0.68835,0.68858,99900001.0
2007-02-13 19:49:00,0.68855,0.68885,0.68854,0.68854,98400000.0
2007-02-13 19:50:00,0.68887,0.68887,0.68864,0.68865,135600000.0
2007-02-13 19:51:00,0.68863,0.68877,0.68857,0.68873,152700000.0
2007-02-13 19:52:00,0.68873,0.68876,0.6886,0.68867,147800002.0
2007-02-13 19:53:00,0.6887,0.68879,0.6887,0.68873,119100000.0
2007-02-13 19:54:00,0.68875,0.68886,0.68875,0.68875,151600000.0
2007-02-13 19:55:00,0.68857,0.68876,0.68857,0.6886,275000000.0
2007-02-13 19:56:00,0.68853,0.68864,0.68843,0.68856,206299999.0
2007-02-13 19:57:00,0.68864,0.6888,0.68854,0.6888,140200001.0
2007-02-13 19:58:00,0.68886,0.68887,0.68876,0.6888,132999999.0
2007-02-13 19:59:00,0.68886,0.68887,0.68866,0.68873,102200001.0
2007-02-13 20:00:00,0.68875,0.68885,0.68869,0.68873,231099999.0
2007-02-13 20:01:00,0.6887,0.68881,0.68866,0.68874,99900000.0
2007-02-13 20:02:00,0.6887,0.6887,0.68852,0.68852,68000001.0
2007-02-13 20:03:00,0.68854,0.68864,0.68852,0.68864,126100001.0
2007-02-13 20:04:00,0.68852,0.68895,0.68852,0.68891,145700001.0
2007-02-13 20:05:00,0.68867,0.6887,0.68855,0.6887,163399998.0
2007-02-13 20:06:00,0.68872,0.6888,0.68864,0.68874,258999997.0
2007-02-13 20:07:00,0.68873,0.68877,0.68865,0.68865,77500000.0
2007-02-13 20:08:00,0.68876,0.6889,0.68874,0.6889,144899999.0
2007-02-13 20:09:00,0.68869,0.68869,0.68837,0.68864,95500001.0
2007-02-13 20:10:00,0.68866,0.6888,0.68865,0.68872,153900001.0
2007-02-13 20:11:00,0.68873,0.68876,0.68873,0.68874,62299999.0
2007-02-13 20:12:00,0.68873,0.68873,0.68857,0.6886,72400000.0
2007-02-13 20:13:00,0.68871,0.68879,0.68851,0.68878,129799998.0
2007-02-13 20:14:00,0.68887,0.68887,0.68873,0.68882,112200001.0
2007-02-13 20:15:00,0.68877,0.68909,0.68877,0.68888,86400001.0
2007-02-13 20:16:00,0.68873,0.68874,0.68855,0.68855,452600005.0
2007-02-13 20:17:00,0.6886,0.6889,0.6884,0.6887,202500001.0
2007-02-13 20:18:00,0.68863,0.68872,0.68859,0.68872,70200000.0
2007-02-13 20:19:00,0.68875,0.68875,0.6887,0.68875,40499999.0
2007-02-13 20:20:00,0.68876,0.68876,0.68849,0.68852,118500000.0
2007-02-13 20:21:00,0.68854,0.68864,0.68852,0.68856,65400000.0
2007-02-13 20:22:00,0.68858,0.68862,0.68855,0.68857,137900000.0
2007-02-13 20:23:00,0.6886,0.68875,0.68858,0.68872,85300000.0
2007-02-13 20:24:00,0.68889,0.68904,0.68844,0.68844,127900000.0
2007-02-13 20:25:00,0.68868,0.68875,0.68864,0.6887,137899998.0
2007-02-13 20:26:00,0.68892,0.68905,0.68857,0.68878,88099999.0
2007-02-13 20:27:00,0.68869,0.68873,0.68864,0.68867,106600002.0
2007-02-13 20:28:00,0.68867,0.68869,0.68866,0.68867,61800001.0
2007-02-13 20:29:00,0.689,0.689,0.68872,0.68878,222300001.0
2007-02-13 20:30:00,0.68855,0.68873,0.68855,0.68871,309499999.0
2007-02-13 20:31:00,0.68878,0.68892,0.6886,0.6886,208700001.0
2007-02-13 20:32:00,0.68848,0.6887,0.68848,0.68869,67800000.0
2007-02-13 20:33:00,0.68872,0.68882,0.6887,0.6887,167700003.0
2007-02-13 20:34:00,0.68877,0.68884,0.68875,0.68884,119700000.0
2007-02-13 20:35:00,0.68888,0.68892,0.68879,0.68888,73299999.0
2007-02-13 20:36:00,0.68891,0.68932,0.6888,0.6888,258200000.0
2007-02-13 20:37:00,0.6888,0.68889,0.68862,0.68865,162500000.0
2007-02-13 20:38:00,0.68857,0.68858,0.68845,0.68858,191999998.0
2007-02-13 20:39:00,0.68868,0.68868,0.68859,0.68865,84500000.0
2007-02-13 20:40:00,0.68856,0.68859,0.68843,0.68846,188399999.0
2007-02-13 20:41:00,0.6884,0.6885,0.68833,0.6885,175500001.0
2007-02-13 20:42:00,0.6885,0.68853,0.6884,0.68842,83300002.0
2007-02-13 20:43:00,0.68839,0.68844,0.68832,0.68832,151100004.0
2007-02-13 20:44:00,0.68828,0.68842,0.68828,0.68842,18400000.0
2007-02-13 20:45:00,0.6884,0.68845,0.68833,0.68835,23000000.0
2007-02-13 20:46:00,0.68859,0.68859,0.68823,0.68828,39200000.0
2007-02-13 20:47:00,0.6884,0.68845,0.6884,0.68842,54600000.0
2007-02-13 20:48:00,0.68835,0.68845,0.68835,0.68835,75700000.0
2007-02-13 20:49:00,0.68835,0.68845,0.6883,0.6884,104199998.0
2007-02-13 20:50:00,0.6884,0.68842,0.68833,0.68835,95000000.0
2007-02-13 20:51:00,0.68839,0.68841,0.68826,0.68826,68499999.0
2007-02-13 20:52:00,0.68845,0.68866,0.68838,0.68838,67600001.0
2007-02-13 20:53:00,0.68842,0.68842,0.6883,0.6883,280599998.0
2007-02-13 20:54:00,0.6883,0.68842,0.68829,0.68837,256699999.0
2007-02-13 20:55:00,0.68825,0.6883,0.68825,0.6883,68900002.0
2007-02-13 20:56:00,0.68825,0.6884,0.68807,0.6884,110000000.0
2007-02-13 20:57:00,0.68836,0.68846,0.68822,0.68837,108300000.0
2007-02-13 20:58:00,0.68831,0.68849,0.68822,0.68826,294500000.0
2007-02-13 20:59:00,0.68832,0.68853,0.68831,0.68833,197999999.0
2007-02-13 21:00:00,0.6884,0.68843,0.68835,0.6884,252600002.0
2007-02-13 21:01:00,0.68829,0.68849,0.68829,0.68849,90500001.0
2007-02-13 21:02:00,0.68848,0.68848,0.68833,0.68833,81600000.0
2007-02-13 21:03:00,0.68842,0.68857,0.68818,0.6882,93000000.0
2007-02-13 21:04:00,0.68835,0.68842,0.68835,0.68835,101799999.0
2007-02-13 21:05:00,0.68842,0.68842,0.68825,0.68835,179600002.0
2007-02-13 21:06:00,0.68835,0.6885,0.68835,0.6884,106299999.0
2007-02-13 21:07:00,0.68842,0.68842,0.68823,0.68823,74299999.0
2007-02-13 21:08:00,0.68822,0.68832,0.68816,0.68829,139599997.0
2007-02-13 21:09:00,0.68834,0.68858,0.6882,0.68834,154800001.0
2007-02-13 21:10:00,0.6883,0.68835,0.6883,0.68835,84500000.0
2007-02-13 21:11:00,0.6883,0.6883,0.6883,0.6883,19200001.0
2007-02-13 21:12:00,0.68825,0.68837,0.68825,0.68832,105900001.0
2007-02-13 21:13:00,0.68796,0.68841,0.68796,0.68841,111300003.0
2007-02-13 21:14:00,0.68836,0.68836,0.68826,0.68829,109999998.0
2007-02-13 21:15:00,0.68833,0.68847,0.68826,0.68826,249399996.0
2007-02-13 21:16:00,0.68835,0.68835,0.68818,0.68825,127200001.0
2007-02-13 21:17:00,0.68788,0.6884,0.68788,0.68824,195299999.0
2007-02-13 21:18:00,0.68833,0.68833,0.68821,0.68823,226600003.0
2007-02-13 21:19:00,0.68828,0.68844,0.68828,0.6884,119400001.0
2007-02-13 21:20:00,0.68827,0.68841,0.68807,0.68812,193199999.0
2007-02-13 21:21:00,0.68817,0.68824,0.6881,0.68818,75000000.0
2007-02-13 21:22:00,0.68812,0.68812,0.688,0.688,130800001.0
2007-02-13 21:23:00,0.68797,0.68826,0.68797,0.68822,106300000.0
2007-02-13 21:24:00,0.68831,0.68837,0.6883,0.6883,107299999.0
2007-02-13 21:25:00,0.6884,0.68845,0.68834,0.68845,152299997.0
2007-02-13 21:26:00,0.68841,0.68844,0.68831,0.68838,113500002.0
2007-02-13 21:27:00,0.68845,0.68869,0.68845,0.68852,86200000.0
2007-02-13 21:28:00,0.68841,0.68864,0.68841,0.68845,68000000.0
2007-02-13 21:29:00,0.68852,0.68869,0.68849,0.68853,155099999.0
2007-02-13 21:30:00,0.68862,0.68869,0.68845,0.68868,161900001.0
2007-02-13 21:31:00,0.68879,0.6889,0.68879,0.68882,75200001.0
2007-02-13 21:32:00,0.68879,0.68902,0.68869,0.68893,143199998.0
2007-02-13 21:33:00,0.689,0.689,0.6889,0.68896,88799999.0
2007-02-13 21:34:00,0.68897,0.689,0.6889,0.68899,141600002.0
2007-02-13 21:35:00,0.68897,0.68902,0.68891,0.68898,249000003.0
2007-02-13 21:36:00,0.689,0.6891,0.68893,0.68905,214300001.0
2007-02-13 21:37:00,0.689,0.68926,0.68899,0.68917,90400000.0
2007-02-13 21:38:00,0.6891,0.6891,0.689,0.68902,89399999.0
2007-02-13 21:39:00,0.68895,0.68905,0.68884,0.68905,105999999.0
2007-02-13 21:40:00,0.68907,0.68917,0.68893,0.68917,162500001.0
2007-02-13 21:41:00,0.68909,0.68916,0.68896,0.68905,139600000.0
2007-02-13 21:42:00,0.68903,0.68913,0.68902,0.68913,103100000.0
2007-02-13 21:43:00,0.68914,0.68932,0.68914,0.68915,40000000.0
2007-02-13 21:44:00,0.68927,0.68931,0.68907,0.68907,58800001.0
2007-02-13 21:45:00,0.68921,0.68932,0.68918,0.68922,99700000.0
2007-02-13 21:46:00,0.68921,0.68929,0.68921,0.68925,89700000.0
2007-02-13 21:47:00,0.68928,0.68932,0.68923,0.68932,80900000.0
2007-02-13 21:48:00,0.68923,0.68923,0.68895,0.68895,78100000.0
2007-02-13 21:49:00,0.68892,0.68902,0.68885,0.68896,110399999.0
2007-02-13 21:50:00,0.68913,0.68915,0.68902,0.68912,138900002.0
2007-02-13 21:51:00,0.6891,0.68915,0.68907,0.68915,138900001.0
2007-02-13 21:52:00,0.6892,0.68935,0.68917,0.68925,94599998.0
2007-02-13 21:53:00,0.68914,0.68923,0.68914,0.68917,87699998.0
2007-02-13 21:54:00,0.68917,0.68922,0.68908,0.68912,105599999.0
2007-02-13 21:55:00,0.68908,0.6891,0.68904,0.68908,59900000.0
2007-02-13 21:56:00,0.68912,0.68912,0.68901,0.68902,82200000.0
2007-02-13 21:57:00,0.68909,0.68916,0.68893,0.68908,164899998.0
2007-02-13 21:58:00,0.68924,0.68933,0.68898,0.68907,109700000.0
2007-02-13 21:59:00,0.68896,0.68919,0.68896,0.68909,63900000.0
2007-02-13 22:00:00,0.68907,0.68912,0.68897,0.68912,79600000.0
2007-02-13 22:01:00,0.6891,0.6891,0.689,0.68902,63700000.0
2007-02-13 22:02:00,0.6891,0.68921,0.6891,0.68912,81999999.0
2007-02-13 22:03:00,0.68915,0.68915,0.68912,0.68912,84300000.0
2007-02-13 22:04:00,0.6891,0.68915,0.68905,0.6891,74900000.0
2007-02-13 22:05:00,0.68903,0.68924,0.68852,0.68852,205800000.0
2007-02-13 22:06:00,0.6884,0.68902,0.6884,0.68902,121500000.0
2007-02-13 22:07:00,0.68905,0.68905,0.68888,0.68888,137599998.0
2007-02-13 22:08:00,0.6889,0.6891,0.68882,0.6891,54899999.0
2007-02-13 22:09:00,0.68903,0.68903,0.68889,0.68894,108600001.0
2007-02-13 22:10:00,0.68889,0.68897,0.68885,0.68897,61700000.0
2007-02-13 22:11:00,0.68893,0.68911,0.68893,0.68906,65800000.0
2007-02-13 22:12:00,0.68901,0.68911,0.68895,0.68898,186499997.0
2007-02-13 22:13:00,0.6891,0.6891,0.68895,0.689,79600000.0
2007-02-13 22:14:00,0.68902,0.68902,0.68883,0.68894,123400003.0
2007-02-13 22:15:00,0.68893,0.68902,0.68892,0.68899,118199999.0
2007-02-13 22:16:00,0.68898,0.68908,0.68898,0.689,89099998.0
2007-02-13 22:17:00,0.68907,0.68907,0.6889,0.6889,88100000.0
2007-02-13 22:18:00,0.68905,0.68905,0.6889,0.6889,133900000.0
2007-02-13 22:19:00,0.68901,0.68916,0.68894,0.68907,104400000.0
2007-02-13 22:20:00,0.68903,0.68922,0.68901,0.68922,66200000.0
2007-02-13 22:21:00,0.68921,0.68921,0.68883,0.6891,88900000.0
2007-02-13 22:22:00,0.68903,0.68907,0.6889,0.689,90400001.0
2007-02-13 22:23:00,0.689,0.6892,0.689,0.68908,87599998.0
2007-02-13 22:24:00,0.68905,0.68915,0.68902,0.68915,141300001.0
2007-02-13 22:25:00,0.68905,0.68915,0.68905,0.6891,132900002.0
2007-02-13 22:26:00,0.68908,0.68913,0.68904,0.68908,79900000.0
2007-02-13 22:27:00,0.68886,0.68886,0.68866,0.68881,82100001.0
2007-02-13 22:28:00,0.68854,0.68887,0.68854,0.68887,76099999.0
2007-02-13 22:29:00,0.68888,0.68891,0.68883,0.68883,47800000.0
2007-02-13 22:30:00,0.68888,0.68903,0.68888,0.68901,149900001.0
2007-02-13 22:31:00,0.68903,0.68903,0.68889,0.68889,87600001.0
2007-02-13 22:32:00,0.68908,0.68916,0.68898,0.68914,127400000.0
2007-02-13 22:33:00,0.68907,0.68907,0.68898,0.68905,88099999.0
2007-02-13 22:34:00,0.68898,0.68902,0.68868,0.68894,91800000.0
2007-02-13 22:35:00,0.68902,0.68907,0.68898,0.68898,67600000.0
2007-02-13 22:36:00,0.68899,0.68902,0.68889,0.68892,188600000.0
2007-02-13 22:37:00,0.68895,0.68902,0.68893,0.68893,91099999.0
2007-02-13 22:38:00,0.68876,0.68892,0.68855,0.68889,101999999.0
2007-02-13 22:39:00,0.68898,0.68907,0.68898,0.68907,50100002.0
2007-02-13 22:40:00,0.68914,0.68923,0.68907,0.68913,115600001.0
2007-02-13 22:41:00,0.68914,0.68921,0.68914,0.6892,73500001.0
2007-02-13 22:42:00,0.6892,0.68935,0.68916,0.68935,78600000.0
2007-02-13 22:43:00,0.68937,0.6894,0.68913,0.6893,161000000.0
2007-02-13 22:44:00,0.68935,0.68935,0.68921,0.68927,181100001.0
2007-02-13 22:45:00,0.6893,0.68936,0.68921,0.68922,235399999.0
2007-02-13 22:46:00,0.68922,0.68925,0.689,0.68915,189900001.0
2007-02-13 22:47:00,0.68922,0.68946,0.68922,0.68943,59100000.0
2007-02-13 22:48:00,0.68933,0.68947,0.68914,0.68923,97899999.0
2007-02-13 22:49:00,0.68923,0.68929,0.68901,0.68915,142299998.0
2007-02-13 22:50:00,0.68925,0.68925,0.68895,0.6892,186500001.0
2007-02-13 22:51:00,0.6892,0.68925,0.68912,0.68915,164699998.0
2007-02-13 22:52:00,0.68925,0.68925,0.68905,0.68918,92600002.0
2007-02-13 22:53:00,0.68935,0.68935,0.68925,0.68935,100999998.0
2007-02-13 22:54:00,0.68932,0.68935,0.68925,0.68925,98800002.0
2007-02-13 22:55:00,0.6893,0.68943,0.6893,0.68935,144100000.0
2007-02-13 22:56:00,0.68948,0.68949,0.68935,0.68941,101900000.0
2007-02-13 22:57:00,0.6894,0.68951,0.68934,0.6894,112200000.0
2007-02-13 22:58:00,0.68939,0.68945,0.68931,0.68933,82900001.0
2007-02-13 22:59:00,0.68911,0.68924,0.68898,0.68898,162300000.0
2007-02-13 23:00:00,0.68909,0.6895,0.68909,0.68931,92799999.0
2007-02-13 23:01:00,0.68926,0.68948,0.68922,0.68932,109299999.0
2007-02-13 23:02:00,0.68924,0.68937,0.68913,0.68924,147400004.0
2007-02-13 23:03:00,0.68925,0.68925,0.68905,0.6892,55899999.0
2007-02-13 23:04:00,0.68926,0.68932,0.68917,0.68917,53800000.0
2007-02-13 23:05:00,0.68922,0.68951,0.68922,0.68941,101700001.0
2007-02-13 23:06:00,0.68969,0.68969,0.68937,0.68949,102699999.0
2007-02-13 23:07:00,0.68931,0.68937,0.68921,0.68929,61499999.0
2007-02-13 23:08:00,0.68937,0.68937,0.68925,0.6893,87099998.0
2007-02-13 23:09:00,0.68935,0.68942,0.68932,0.68935,42200000.0
2007-02-13 23:10:00,0.68932,0.68951,0.6892,0.68928,95700000.0
2007-02-13 23:11:00,0.68932,0.68932,0.6892,0.6892,37300000.0
2007-02-13 23:12:00,0.68916,0.68934,0.68916,0.68934,59300000.0
2007-02-13 23:13:00,0.6893,0.6893,0.68915,0.68929,65300000.0
2007-02-13 23:14:00,0.68929,0.68934,0.68926,0.68928,70200000.0
2007-02-13 23:15:00,0.68928,0.68928,0.68915,0.68915,39700000.0
2007-02-13 23:16:00,0.68921,0.68936,0.6892,0.68929,122000000.0
2007-02-13 23:17:00,0.68933,0.68942,0.68924,0.68931,102500000.0
2007-02-13 23:18:00,0.6894,0.68941,0.68923,0.68938,24000000.0
2007-02-13 23:19:00,0.68926,0.68937,0.68924,0.68937,138300001.0
2007-02-13 23:20:00,0.68943,0.68946,0.68929,0.68943,107400000.0
2007-02-13 23:21:00,0.68935,0.6894,0.68935,0.6894,49400001.0
2007-02-13 23:22:00,0.6893,0.68954,0.6893,0.68947,92200002.0
2007-02-13 23:23:00,0.68939,0.68945,0.68928,0.68928,79300001.0
2007-02-13 23:24:00,0.68935,0.68945,0.6893,0.68945,87200001.0
2007-02-13 23:25:00,0.68938,0.68945,0.68935,0.68945,102700001.0
2007-02-13 23:26:00,0.68941,0.68951,0.68941,0.68947,95500000.0
2007-02-13 23:27:00,0.68951,0.68957,0.68943,0.68943,65000001.0
2007-02-13 23:28:00,0.68942,0.68943,0.68934,0.6894,47900000.0
2007-02-13 23:29:00,0.68938,0.68939,0.68932,0.68939,102000000.0
2007-02-13 23:30:00,0.68934,0.68943,0.68934,0.68938,77500001.0
2007-02-13 23:31:00,0.68932,0.68938,0.68932,0.68932,89099998.0
2007-02-13 23:32:00,0.68936,0.6894,0.68931,0.6894,88199999.0
2007-02-13 23:33:00,0.6892,0.68932,0.68919,0.6892,52700000.0
2007-02-13 23:34:00,0.68941,0.68947,0.68935,0.68947,78800000.0
2007-02-13 23:35:00,0.68955,0.68955,0.68939,0.68953,75799999.0
2007-02-13 23:36:00,0.68957,0.68958,0.68946,0.68955,59900000.0
2007-02-13 23:37:00,0.68957,0.68969,0.68957,0.68963,69100000.0
2007-02-13 23:38:00,0.68963,0.68974,0.68957,0.68966,108299999.0
2007-02-13 23:39:00,0.68937,0.68953,0.68937,0.68948,60800000.0
2007-02-13 23:40:00,0.68948,0.68949,0.68942,0.68948,68500001.0
2007-02-13 23:41:00,0.68962,0.68971,0.6896,0.68962,107399999.0
2007-02-13 23:42:00,0.68956,0.68969,0.68956,0.68969,14300000.0
2007-02-13 23:43:00,0.6898,0.6898,0.68967,0.6898,104099999.0
2007-02-13 23:44:00,0.68973,0.68991,0.68973,0.68991,118699999.0
2007-02-13 23:45:00,0.69014,0.69014,0.69003,0.69009,61200000.0
2007-02-13 23:46:00,0.69001,0.69001,0.68969,0.68978,92000002.0
2007-02-13 23:47:00,0.68975,0.68975,0.68967,0.68967,35800000.0
2007-02-13 23:48:00,0.68965,0.68974,0.68965,0.68971,49300001.0
2007-02-13 23:49:00,0.68981,0.68981,0.68952,0.68952,97399999.0
2007-02-13 23:50:00,0.68971,0.68972,0.68955,0.68972,54199999.0
2007-02-13 23:51:00,0.68971,0.68982,0.68969,0.68982,58900000.0
2007-02-13 23:52:00,0.68975,0.6899,0.68975,0.68982,53400000.0
2007-02-13 23:53:00,0.68978,0.68983,0.68967,0.68967,55000000.0
2007-02-13 23:54:00,0.68966,0.68973,0.68953,0.68973,95099998.0
2007-02-13 23:55:00,0.68969,0.68981,0.68953,0.68981,79300001.0
2007-02-13 23:56:00,0.68995,0.68995,0.68982,0.68982,93000000.0
2007-02-13 23:57:00,0.68981,0.68989,0.68972,0.68972,99800001.0
2007-02-13 23:58:00,0.68974,0.6899,0.68974,0.6899,30400000.0
2007-02-13 23:59:00,0.68983,0.68992,0.68979,0.68984,122000001.0
2007-02-14 00:00:00,0.68992,0.68992,0.6898,0.6898,74800000.0
2007-02-14 00:01:00,0.68984,0.68999,0.68984,0.68992,147800002.0
2007-02-14 00:02:00,0.69001,0.69008,0.68998,0.69005,94999999.0
2007-02-14 00:03:00,0.69007,0.6901,0.68996,0.6901,76500001.0
2007-02-14 00:04:00,0.69008,0.69008,0.68987,0.68989,68200001.0
2007-02-14 00:05:00,0.68999,0.69005,0.68996,0.68996,58099999.0
2007-02-14 00:06:00,0.69,0.69,0.68994,0.68997,59500001.0
2007-02-14 00:07:00,0.6899,0.68995,0.6899,0.6899,75200001.0
2007-02-14 00:08:00,0.68995,0.68995,0.68985,0.68985,61000000.0
2007-02-14 00:09:00,0.6899,0.68995,0.68985,0.68995,71000000.0
2007-02-14 00:10:00,0.68969,0.68991,0.68969,0.68982,83699998.0
2007-02-14 00:11:00,0.6899,0.68995,0.68983,0.68992,81300000.0
2007-02-14 00:12:00,0.68995,0.68995,0.6899,0.68992,34100001.0
2007-02-14 00:13:00,0.68995,0.69,0.68988,0.69,69100000.0
2007-02-14 00:14:00,0.6899,0.68995,0.68975,0.68995,77199999.0
2007-02-14 00:15:00,0.68985,0.68997,0.68965,0.68988,96300000.0
2007-02-14 00:16:00,0.68988,0.68988,0.68965,0.6897,47600000.0
2007-02-14 00:17:00,0.68972,0.68983,0.6897,0.68976,89500000.0
2007-02-14 00:18:00,0.68977,0.6898,0.68965,0.68975,106100001.0
2007-02-14 00:19:00,0.68988,0.68994,0.68974,0.68994,42900000.0
2007-02-14 00:20:00,0.68983,0.68994,0.68973,0.68994,93100000.0
2007-02-14 00:21:00,0.6897,0.68983,0.6897,0.68983,65000000.0
2007-02-14 00:22:00,0.6897,0.68986,0.68968,0.68986,71800000.0
2007-02-14 00:23:00,0.68985,0.68985,0.68975,0.68975,36700000.0
2007-02-14 00:24:00,0.68987,0.68987,0.6898,0.68985,51899999.0
2007-02-14 00:25:00,0.68994,0.68994,0.68973,0.68975,163800001.0
2007-02-14 00:26:00,0.68984,0.68986,0.68972,0.68972,90899999.0
2007-02-14 00:27:00,0.68978,0.69002,0.68978,0.68995,79899999.0
2007-02-14 00:28:00,0.68978,0.68978,0.68966,0.68976,149900000.0
2007-02-14 00:29:00,0.68968,0.68968,0.68952,0.68961,137099997.0
2007-02-14 00:30:00,0.6899,0.6899,0.6896,0.6896,67000000.0
2007-02-14 00:31:00,0.68978,0.68978,0.68959,0.68959,57400000.0
2007-02-14 00:32:00,0.68957,0.68961,0.68955,0.68958,130800002.0
2007-02-14 00:33:00,0.6897,0.68974,0.6896,0.6896,125800001.0
2007-02-14 00:34:00,0.68972,0.68972,0.68964,0.68968,50199999.0
2007-02-14 00:35:00,0.68969,0.68981,0.68954,0.68963,87200000.0
2007-02-14 00:36:00,0.68965,0.68968,0.68957,0.68958,72200000.0
2007-02-14 00:37:00,0.68994,0.69,0.68976,0.69,135699999.0
2007-02-14 00:38:00,0.68991,0.68991,0.6895,0.68962,84699998.0
2007-02-14 00:39:00,0.68965,0.68965,0.68951,0.68961,139500002.0
2007-02-14 00:40:00,0.68957,0.68961,0.68953,0.68953,111800000.0
2007-02-14 00:41:00,0.6895,0.6895,0.68917,0.68935,69800000.0
2007-02-14 00:42:00,0.68924,0.68928,0.68913,0.68928,90099998.0
2007-02-14 00:43:00,0.68936,0.68936,0.68905,0.68908,77400000.0
2007-02-14 00:44:00,0.68904,0.68904,0.68879,0.68882,65399999.0
2007-02-14 00:45:00,0.68887,0.68901,0.68887,0.68898,77400000.0
2007-02-14 00:46:00,0.68886,0.68892,0.68884,0.68884,75299999.0
2007-02-14 00:47:00,0.68876,0.68891,0.68874,0.68875,129400000.0
2007-02-14 00:48:00,0.68876,0.68876,0.68837,0.68857,120600000.0
2007-02-14 00:49:00,0.68859,0.68868,0.68859,0.68861,55100000.0
2007-02-14 00:50:00,0.68852,0.68859,0.68845,0.68858,43400000.0
2007-02-14 00:51:00,0.68853,0.68868,0.6885,0.6886,42600000.0
2007-02-14 00:52:00,0.68863,0.68872,0.68858,0.6887,54700000.0
2007-02-14 00:53:00,0.68856,0.68893,0.68852,0.68867,101499999.0
2007-02-14 00:54:00,0.68869,0.68872,0.6886,0.68868,115599998.0
2007-02-14 00:55:00,0.68862,0.68862,0.68855,0.68862,55400000.0
2007-02-14 00:56:00,0.68855,0.68866,0.68835,0.68857,89500000.0
2007-02-14 00:57:00,0.68838,0.68848,0.68832,0.6884,125400000.0
2007-02-14 00:58:00,0.6886,0.68877,0.6886,0.6887,73200000.0
2007-02-14 00:59:00,0.68856,0.68865,0.68854,0.68861,71199999.0
2007-02-14 01:00:00,0.68859,0.68872,0.68859,0.68868,35099999.0
2007-02-14 01:01:00,0.68867,0.68882,0.68859,0.6888,72000000.0
2007-02-14 01:02:00,0.68878,0.6888,0.68873,0.68873,52300000.0
2007-02-14 01:03:00,0.68888,0.68897,0.68882,0.68884,54000000.0
2007-02-14 01:04:00,0.68882,0.68911,0.68879,0.68911,88600000.0
2007-02-14 01:05:00,0.68907,0.68907,0.689,0.689,15100000.0
2007-02-14 01:06:00,0.68901,0.68927,0.68885,0.68909,123700000.0
2007-02-14 01:07:00,0.68904,0.68904,0.68896,0.68897,70599999.0
2007-02-14 01:08:00,0.68907,0.6891,0.68907,0.6891,8800000.0
2007-02-14 01:09:00,0.68913,0.68913,0.68903,0.6891,63700000.0
2007-02-14 01:10:00,0.68899,0.68899,0.68886,0.68888,83800000.0
2007-02-14 01:11:00,0.68909,0.68921,0.68887,0.68887,62999999.0
2007-02-14 01:12:00,0.6889,0.68909,0.6889,0.68893,112499999.0
2007-02-14 01:13:00,0.68917,0.68917,0.6891,0.68915,83800001.0
2007-02-14 01:14:00,0.68894,0.68907,0.68892,0.68905,95800001.0
2007-02-14 01:15:00,0.68912,0.68912,0.68907,0.68907,36000001.0
2007-02-14 01:16:00,0.689,0.6891,0.689,0.6891,73000002.0
2007-02-14 01:17:00,0.68904,0.68916,0.68904,0.68916,12800000.0
2007-02-14 01:18:00,0.68913,0.68915,0.689,0.68913,119599999.0
2007-02-14 01:19:00,0.68916,0.68925,0.68884,0.689,107399999.0
2007-02-14 01:20:00,0.68897,0.68897,0.68884,0.68884,50299999.0
2007-02-14 01:21:00,0.68911,0.68929,0.68911,0.68921,63899999.0
2007-02-14 01:22:00,0.68917,0.68936,0.68917,0.68936,52600000.0
2007-02-14 01:23:00,0.68922,0.68922,0.68897,0.68903,116599999.0
2007-02-14 01:24:00,0.68904,0.68938,0.68904,0.68938,55900000.0
2007-02-14 01:25:00,0.68938,0.68938,0.6893,0.68931,107299999.0
2007-02-14 01:26:00,0.68947,0.68975,0.68947,0.68973,74199998.0
2007-02-14 01:27:00,0.68964,0.68969,0.6895,0.68961,164399994.0
2007-02-14 01:28:00,0.6896,0.68981,0.68956,0.68956,145099999.0
2007-02-14 01:29:00,0.68952,0.68969,0.68952,0.68957,103700000.0
2007-02-14 01:30:00,0.68961,0.68961,0.68945,0.68945,57300000.0
2007-02-14 01:31:00,0.68953,0.6897,0.68952,0.6897,121699998.0
2007-02-14 01:32:00,0.68969,0.68978,0.68957,0.68978,102199998.0
2007-02-14 01:33:00,0.68978,0.68979,0.68962,0.68971,50000000.0
2007-02-14 01:34:00,0.68985,0.68985,0.6897,0.6898,46300001.0
2007-02-14 01:35:00,0.6898,0.68985,0.68978,0.6898,142299997.0
2007-02-14 01:36:00,0.68981,0.68981,0.68947,0.68947,88200000.0
2007-02-14 01:37:00,0.6895,0.68955,0.68947,0.6895,39100000.0
2007-02-14 01:38:00,0.68951,0.68951,0.68941,0.68941,34300001.0
2007-02-14 01:39:00,0.68939,0.68958,0.68939,0.68946,68699999.0
2007-02-14 01:40:00,0.6896,0.6896,0.68942,0.68942,121000001.0
2007-02-14 01:41:00,0.68957,0.6896,0.68945,0.68947,82500001.0
2007-02-14 01:42:00,0.68944,0.68951,0.68944,0.68944,39100000.0
2007-02-14 01:43:00,0.68943,0.68951,0.68943,0.68945,71700000.0
2007-02-14 01:44:00,0.68952,0.68952,0.6894,0.68941,38200000.0
2007-02-14 01:45:00,0.6894,0.68942,0.68929,0.68938,44600000.0
2007-02-14 01:46:00,0.68933,0.68952,0.68933,0.68935,96299998.0
2007-02-14 01:47:00,0.68929,0.68947,0.68921,0.68938,33300000.0
2007-02-14 01:48:00,0.68931,0.68937,0.68924,0.68925,60200000.0
2007-02-14 01:49:00,0.68937,0.68941,0.68927,0.6893,95300000.0
2007-02-14 01:50:00,0.68931,0.68933,0.68908,0.68925,68999999.0
2007-02-14 01:51:00,0.68929,0.68931,0.68924,0.68928,66900000.0
2007-02-14 01:52:00,0.6892,0.68932,0.6892,0.68932,50599999.0
2007-02-14 01:53:00,0.6893,0.6893,0.68909,0.68916,86100000.0
2007-02-14 01:54:00,0.68923,0.68934,0.68918,0.68927,115499996.0
2007-02-14 01:55:00,0.68937,0.68942,0.68923,0.68931,88700000.0
2007-02-14 01:56:00,0.68928,0.68928,0.68903,0.68922,112800002.0
2007-02-14 01:57:00,0.68919,0.6895,0.68918,0.6894,70700001.0
2007-02-14 01:58:00,0.68922,0.68927,0.68919,0.68927,96300002.0
2007-02-14 01:59:00,0.68909,0.68922,0.68903,0.68919,56500000.0
2007-02-14 02:00:00,0.68915,0.68928,0.68915,0.68928,81600001.0
2007-02-14 02:01:00,0.68929,0.68931,0.68918,0.68931,74400001.0
2007-02-14 02:02:00,0.6893,0.6894,0.68928,0.68928,112000001.0
2007-02-14 02:03:00,0.68931,0.68949,0.68928,0.68934,112999997.0
2007-02-14 02:04:00,0.68944,0.68955,0.68934,0.68934,80400000.0
2007-02-14 02:05:00,0.68937,0.68967,0.68937,0.68967,70499998.0
2007-02-14 02:06:00,0.6897,0.68975,0.6895,0.68975,103700001.0
2007-02-14 02:07:00,0.68965,0.68989,0.68965,0.68989,54200000.0
2007-02-14 02:08:00,0.68986,0.68996,0.68986,0.68993,85499999.0
2007-02-14 02:09:00,0.68985,0.68985,0.6898,0.6898,61400000.0
2007-02-14 02:10:00,0.68983,0.68983,0.68971,0.6898,84300000.0
2007-02-14 02:11:00,0.68955,0.68964,0.68945,0.68964,47800001.0
2007-02-14 02:12:00,0.68969,0.68976,0.68959,0.68976,59600000.0
2007-02-14 02:13:00,0.68959,0.6897,0.68956,0.68956,83200000.0
2007-02-14 02:14:00,0.68953,0.68953,0.68932,0.68942,66400000.0
2007-02-14 02:15:00,0.68925,0.68952,0.68923,0.68925,94700000.0
2007-02-14 02:16:00,0.68932,0.68945,0.68932,0.6894,170000002.0
2007-02-14 02:17:00,0.6894,0.68945,0.6894,0.68945,21599999.0
2007-02-14 02:18:00,0.6893,0.68941,0.6893,0.68931,71300000.0
2007-02-14 02:19:00,0.6893,0.68942,0.6893,0.68936,79799999.0
2007-02-14 02:20:00,0.68951,0.68958,0.68946,0.68958,65299999.0
2007-02-14 02:21:00,0.68958,0.68963,0.68954,0.68963,113000002.0
2007-02-14 02:22:00,0.68962,0.68962,0.68948,0.68955,124100000.0
2007-02-14 02:23:00,0.68937,0.68969,0.68937,0.68954,130499997.0
2007-02-14 02:24:00,0.6896,0.68965,0.68955,0.6896,114100000.0
2007-02-14 02:25:00,0.68968,0.68978,0.68956,0.68963,84500000.0
2007-02-14 02:26:00,0.6897,0.68983,0.68951,0.68951,105600001.0
2007-02-14 02:27:00,0.68958,0.68958,0.68947,0.68947,23800000.0
2007-02-14 02:28:00,0.68965,0.68969,0.68964,0.68967,87999999.0
2007-02-14 02:29:00,0.68965,0.68969,0.68949,0.68951,77100000.0
2007-02-14 02:30:00,0.68961,0.68963,0.68954,0.68963,44000000.0
2007-02-14 02:31:00,0.68965,0.68965,0.68951,0.68963,133299998.0
2007-02-14 02:32:00,0.68951,0.68963,0.68951,0.68963,33400000.0
2007-02-14 02:33:00,0.6896,0.6896,0.68941,0.68944,103800000.0
2007-02-14 02:34:00,0.68956,0.68969,0.68947,0.68957,128999999.0
2007-02-14 02:35:00,0.6895,0.68956,0.68946,0.68952,89700000.0
2007-02-14 02:36:00,0.68952,0.68962,0.6895,0.6895,85000002.0
2007-02-14 02:37:00,0.68962,0.68965,0.68958,0.6896,24400000.0
2007-02-14 02:38:00,0.68965,0.68965,0.6896,0.6896,54500000.0
2007-02-14 02:39:00,0.68966,0.6897,0.68932,0.68962,147299998.0
2007-02-14 02:40:00,0.68962,0.68969,0.68943,0.68955,92300000.0
2007-02-14 02:41:00,0.68965,0.68965,0.68953,0.68953,16200000.0
2007-02-14 02:42:00,0.68965,0.68965,0.6896,0.68963,94599999.0
2007-02-14 02:43:00,0.68962,0.68962,0.68943,0.68953,110299997.0
2007-02-14 02:44:00,0.68955,0.6896,0.68948,0.6896,53800000.0
2007-02-14 02:45:00,0.68962,0.68962,0.68944,0.68955,94700002.0
2007-02-14 02:46:00,0.68955,0.68963,0.68951,0.68951,69200000.0
2007-02-14 02:47:00,0.68962,0.68963,0.68947,0.68963,82200000.0
2007-02-14 02:48:00,0.68962,0.68962,0.68949,0.68953,98799998.0
2007-02-14 02:49:00,0.68948,0.68954,0.68948,0.68953,75800001.0
2007-02-14 02:50:00,0.68965,0.68966,0.68957,0.68957,73600000.0
2007-02-14 02:51:00,0.68955,0.6896,0.68941,0.68941,95200000.0
2007-02-14 02:52:00,0.68945,0.68947,0.68938,0.68947,113499999.0
2007-02-14 02:53:00,0.68958,0.68958,0.68936,0.68936,79800000.0
2007-02-14 02:54:00,0.68949,0.68951,0.68949,0.68951,43399999.0
2007-02-14 02:55:00,0.68949,0.68955,0.68946,0.68955,67499999.0
2007-02-14 02:56:00,0.68962,0.68963,0.6895,0.68953,74900000.0
2007-02-14 02:57:00,0.68945,0.68957,0.68945,0.68957,66500000.0
2007-02-14 02:58:00,0.68959,0.68968,0.6895,0.6896,66900002.0
2007-02-14 02:59:00,0.68961,0.68961,0.68946,0.68946,83600000.0
2007-02-14 03:00:00,0.68919,0.68954,0.68918,0.68954,73700000.0
2007-02-14 03:01:00,0.6895,0.68954,0.68937,0.68948,85800000.0
2007-02-14 03:02:00,0.68934,0.68943,0.68934,0.68943,68100000.0
2007-02-14 03:03:00,0.68937,0.68937,0.68902,0.68902,83600002.0
2007-02-14 03:04:00,0.68908,0.68917,0.68905,0.6891,67000000.0
2007-02-14 03:05:00,0.68903,0.68925,0.68902,0.68925,137699998.0
2007-02-14 03:06:00,0.68918,0.68932,0.68918,0.6893,108099998.0
2007-02-14 03:07:00,0.68938,0.68952,0.68938,0.68952,98199998.0
2007-02-14 03:08:00,0.68949,0.68963,0.68949,0.68952,124400000.0
2007-02-14 03:09:00,0.6896,0.68963,0.68958,0.6896,114699999.0
2007-02-14 03:10:00,0.6896,0.68968,0.6896,0.6896,77300000.0
2007-02-14 03:11:00,0.6896,0.68965,0.68957,0.6896,65800000.0
2007-02-14 03:12:00,0.68967,0.68973,0.68945,0.6895,72900000.0
2007-02-14 03:13:00,0.68969,0.68973,0.6896,0.6897,82299998.0
2007-02-14 03:14:00,0.6897,0.68975,0.6897,0.68975,80100001.0
2007-02-14 03:15:00,0.68975,0.6898,0.68964,0.68964,113799999.0
2007-02-14 03:16:00,0.68967,0.68968,0.6892,0.68928,69000000.0
2007-02-14 03:17:00,0.68915,0.68927,0.68903,0.68913,85999999.0
2007-02-14 03:18:00,0.68921,0.68934,0.68921,0.68932,54000000.0
2007-02-14 03:19:00,0.68921,0.68939,0.6892,0.6892,92399998.0
2007-02-14 03:20:00,0.68926,0.68945,0.68924,0.68945,91700000.0
2007-02-14 03:21:00,0.68946,0.68949,0.68946,0.68949,22200000.0
2007-02-14 03:22:00,0.68933,0.68941,0.68932,0.68932,68100000.0
2007-02-14 03:23:00,0.68935,0.68947,0.68935,0.68943,51000000.0
2007-02-14 03:24:00,0.68927,0.68939,0.68912,0.68915,53000000.0
2007-02-14 03:25:00,0.68943,0.68943,0.68924,0.6894,130699998.0
2007-02-14 03:26:00,0.68953,0.68962,0.68943,0.68943,97200002.0
2007-02-14 03:27:00,0.68952,0.68952,0.68934,0.6894,177900002.0
2007-02-14 03:28:00,0.68946,0.68982,0.68946,0.68977,73600000.0
2007-02-14 03:29:00,0.68961,0.68992,0.68946,0.68992,140200000.0
2007-02-14 03:30:00,0.6899,0.6899,0.68975,0.6898,85999998.0
2007-02-14 03:31:00,0.68983,0.6899,0.68964,0.6899,126200000.0
2007-02-14 03:32:00,0.68985,0.68985,0.68975,0.68985,137899996.0
2007-02-14 03:33:00,0.68981,0.68981,0.68963,0.68963,20800000.0
2007-02-14 03:34:00,0.68965,0.68965,0.68947,0.68963,93300000.0
2007-02-14 03:35:00,0.68976,0.68976,0.68954,0.68958,149400000.0
2007-02-14 03:36:00,0.68945,0.68957,0.68945,0.68957,45100000.0
2007-02-14 03:37:00,0.68962,0.68962,0.68932,0.68937,106499997.0
2007-02-14 03:38:00,0.68936,0.68936,0.68927,0.68927,63499999.0
2007-02-14 03:39:00,0.68925,0.68925,0.68915,0.6892,72500001.0
2007-02-14 03:40:00,0.68917,0.6894,0.68917,0.6894,108099998.0
2007-02-14 03:41:00,0.68935,0.68947,0.68934,0.68943,102200001.0
2007-02-14 03:42:00,0.68928,0.68954,0.68925,0.68954,74400000.0
2007-02-14 03:43:00,0.68919,0.68936,0.68909,0.6893,164499999.0
2007-02-14 03:44:00,0.68947,0.68947,0.68935,0.68942,118700000.0
2007-02-14 03:45:00,0.6891,0.68933,0.68899,0.68933,80400000.0
2007-02-14 03:46:00,0.68948,0.68948,0.68922,0.68935,144200003.0
2007-02-14 03:47:00,0.68925,0.6893,0.68925,0.6893,32800000.0
2007-02-14 03:48:00,0.68892,0.6891,0.68891,0.6891,94499999.0
2007-02-14 03:49:00,0.68904,0.68929,0.68904,0.68924,113700000.0
2007-02-14 03:50:00,0.68942,0.68958,0.68942,0.68945,78400000.0
2007-02-14 03:51:00,0.68957,0.68968,0.68927,0.68952,52299999.0
2007-02-14 03:52:00,0.68953,0.68958,0.68944,0.68952,112999998.0
2007-02-14 03:53:00,0.68948,0.68948,0.6893,0.68941,107599999.0
2007-02-14 03:54:00,0.68934,0.68957,0.68929,0.68957,102699999.0
2007-02-14 03:55:00,0.68941,0.68942,0.68916,0.68942,106799999.0
2007-02-14 03:56:00,0.68927,0.68927,0.68907,0.68907,93600002.0
2007-02-14 03:57:00,0.68902,0.68933,0.68902,0.68933,23000000.0
2007-02-14 03:58:00,0.68932,0.68932,0.68912,0.68926,160800001.0
2007-02-14 03:59:00,0.6893,0.68936,0.68927,0.68927,87600000.0
2007-02-14 04:00:00,0.68922,0.68925,0.68917,0.68917,77199999.0
2007-02-14 04:01:00,0.68917,0.68937,0.68917,0.68937,59500002.0
2007-02-14 04:02:00,0.68939,0.68943,0.68939,0.68943,29400000.0
2007-02-14 04:03:00,0.68947,0.68952,0.68945,0.68945,137200001.0
2007-02-14 04:04:00,0.68954,0.68958,0.68949,0.68952,78000000.0
2007-02-14 04:05:00,0.68953,0.68963,0.68945,0.68945,112199999.0
2007-02-14 04:06:00,0.68945,0.68945,0.68935,0.6894,106700000.0
2007-02-14 04:07:00,0.68946,0.68953,0.68943,0.68943,85299999.0
2007-02-14 04:08:00,0.68957,0.68957,0.68946,0.68946,60600000.0
2007-02-14 04:09:00,0.68938,0.68948,0.68909,0.68927,89599998.0
2007-02-14 04:10:00,0.68919,0.68959,0.68919,0.68934,96100000.0
2007-02-14 04:11:00,0.6895,0.6895,0.68946,0.68947,61600000.0
2007-02-14 04:12:00,0.68949,0.68958,0.68945,0.68953,124399998.0
2007-02-14 04:13:00,0.68955,0.68955,0.68948,0.68948,42900000.0
2007-02-14 04:14:00,0.6895,0.6895,0.68929,0.68929,105000000.0
2007-02-14 04:15:00,0.6894,0.68952,0.68939,0.68952,145700003.0
2007-02-14 04:16:00,0.68947,0.68952,0.68945,0.6895,96900000.0
2007-02-14 04:17:00,0.68955,0.68955,0.68945,0.6895,86300000.0
2007-02-14 04:18:00,0.68919,0.68933,0.68918,0.68925,116699999.0
2007-02-14 04:19:00,0.68941,0.68941,0.68939,0.68939,8700000.0
2007-02-14 04:20:00,0.68933,0.68934,0.68928,0.68932,73900000.0
2007-02-14 04:21:00,0.68935,0.68935,0.68925,0.68925,135200000.0
2007-02-14 04:22:00,0.68925,0.68936,0.68925,0.68926,123800001.0
2007-02-14 04:23:00,0.6893,0.6893,0.68925,0.6893,79900001.0
2007-02-14 04:24:00,0.68928,0.68931,0.6892,0.6892,86399998.0
2007-02-14 04:25:00,0.68915,0.68933,0.68908,0.68918,101900000.0
2007-02-14 04:26:00,0.68928,0.68946,0.68928,0.68928,106000000.0
2007-02-14 04:27:00,0.68935,0.68935,0.68925,0.6893,54299999.0
2007-02-14 04:28:00,0.68943,0.68944,0.6893,0.68944,113699998.0
2007-02-14 04:29:00,0.68943,0.68943,0.68904,0.68929,78300000.0
2007-02-14 04:30:00,0.68924,0.6893,0.68914,0.6892,102899998.0
2007-02-14 04:31:00,0.68916,0.68927,0.68906,0.68906,126100000.0
2007-02-14 04:32:00,0.68896,0.68912,0.68896,0.68911,104400000.0
2007-02-14 04:33:00,0.6891,0.68918,0.68906,0.6891,145800000.0
2007-02-14 04:34:00,0.68909,0.68909,0.68894,0.68901,105100000.0
2007-02-14 04:35:00,0.68905,0.68905,0.6889,0.68905,114900002.0
2007-02-14 04:36:00,0.68901,0.68911,0.68897,0.68911,78600000.0
2007-02-14 04:37:00,0.68911,0.68922,0.68904,0.68904,69200000.0
2007-02-14 04:38:00,0.6891,0.6891,0.689,0.6891,75299998.0
2007-02-14 04:39:00,0.68904,0.68911,0.68901,0.68911,98100000.0
2007-02-14 04:40:00,0.68908,0.68914,0.68908,0.6891,116300000.0
2007-02-14 04:41:00,0.68915,0.68915,0.68905,0.6891,56300000.0
2007-02-14 04:42:00,0.68912,0.68912,0.689,0.6891,88700000.0
2007-02-14 04:43:00,0.6891,0.6892,0.68907,0.6892,31800000.0
2007-02-14 04:44:00,0.68902,0.68902,0.68881,0.68893,90099998.0
2007-02-14 04:45:00,0.68904,0.6892,0.68892,0.68918,85599998.0
2007-02-14 04:46:00,0.68915,0.68915,0.68905,0.68905,161299999.0
2007-02-14 04:47:00,0.68909,0.68914,0.68904,0.68904,106400000.0
2007-02-14 04:48:00,0.68899,0.68902,0.68889,0.68897,132800001.0
2007-02-14 04:49:00,0.68897,0.68912,0.68895,0.68908,113300000.0
2007-02-14 04:50:00,0.68918,0.68924,0.68914,0.68924,87700002.0
2007-02-14 04:51:00,0.68925,0.68925,0.68915,0.68915,95700000.0
2007-02-14 04:52:00,0.68923,0.68936,0.68923,0.68936,53500000.0
2007-02-14 04:53:00,0.68926,0.68942,0.68924,0.68933,135800000.0
2007-02-14 04:54:00,0.68939,0.68943,0.68923,0.68929,109000001.0
2007-02-14 04:55:00,0.68935,0.68935,0.68925,0.6893,73000000.0
2007-02-14 04:56:00,0.68889,0.68944,0.68889,0.68937,128099999.0
2007-02-14 04:57:00,0.68935,0.68935,0.6891,0.6893,87200002.0
2007-02-14 04:58:00,0.68925,0.68933,0.68925,0.68925,98800001.0
2007-02-14 04:59:00,0.68939,0.68946,0.68933,0.68944,121400000.0
2007-02-14 05:00:00,0.68947,0.68949,0.68943,0.68948,38799999.0
2007-02-14 05:01:00,0.68945,0.6895,0.68928,0.68945,91199999.0
2007-02-14 05:02:00,0.68947,0.68947,0.6894,0.6894,28600000.0
2007-02-14 05:03:00,0.68945,0.68945,0.68932,0.68937,92500000.0
2007-02-14 05:04:00,0.6895,0.68961,0.68939,0.68951,148000002.0
2007-02-14 05:05:00,0.68944,0.68956,0.68944,0.68946,155099999.0
2007-02-14 05:06:00,0.68952,0.68952,0.68939,0.68945,83899999.0
2007-02-14 05:07:00,0.68946,0.6895,0.68937,0.6895,106899999.0
2007-02-14 05:08:00,0.68955,0.6896,0.68945,0.6895,122799998.0
2007-02-14 05:09:00,0.68952,0.68952,0.68937,0.68952,77399999.0
2007-02-14 05:10:00,0.6895,0.6895,0.6895,0.6895,18400000.0
2007-02-14 05:11:00,0.6895,0.68954,0.68938,0.6895,91999999.0
2007-02-14 05:12:00,0.68948,0.68956,0.68945,0.68945,28700000.0
2007-02-14 05:13:00,0.68946,0.68952,0.68935,0.68949,73100000.0
2007-02-14 05:14:00,0.6892,0.68943,0.6892,0.68943,109399999.0
2007-02-14 05:15:00,0.68962,0.68963,0.68934,0.68936,90399999.0
2007-02-14 05:16:00,0.68947,0.68959,0.68947,0.68958,81100000.0
2007-02-14 05:17:00,0.68965,0.68965,0.68947,0.68957,70000000.0
2007-02-14 05:18:00,0.68957,0.68957,0.68931,0.68939,50300000.0
2007-02-14 05:19:00,0.68948,0.68957,0.6894,0.68955,115600000.0
2007-02-14 05:20:00,0.6895,0.68955,0.68945,0.68945,46200000.0
2007-02-14 05:21:00,0.68962,0.68962,0.68934,0.68953,73899999.0
2007-02-14 05:22:00,0.68953,0.6896,0.6895,0.6896,54200002.0
2007-02-14 05:23:00,0.68926,0.68947,0.68923,0.68924,115699999.0
2007-02-14 05:24:00,0.68939,0.68939,0.68915,0.68934,93099999.0
2007-02-14 05:25:00,0.68939,0.68967,0.68939,0.68967,123300001.0
2007-02-14 05:26:00,0.68963,0.68988,0.68962,0.68988,85399999.0
2007-02-14 05:27:00,0.68986,0.68986,0.68971,0.68982,39500000.0
2007-02-14 05:28:00,0.68988,0.68988,0.68956,0.6898,80700000.0
2007-02-14 05:29:00,0.68987,0.69003,0.68987,0.69003,57400000.0
2007-02-14 05:30:00,0.68997,0.69002,0.68994,0.68994,114000001.0
2007-02-14 05:31:00,0.68997,0.69004,0.68991,0.69004,63500002.0
2007-02-14 05:32:00,0.69,0.6901,0.68995,0.69,44300000.0
2007-02-14 05:33:00,0.69,0.69002,0.68991,0.68994,92700000.0
2007-02-14 05:34:00,0.68999,0.68999,0.6899,0.68995,44100000.0
2007-02-14 05:35:00,0.68997,0.69004,0.68996,0.68997,108100000.0
2007-02-14 05:36:00,0.69007,0.69007,0.68975,0.69,73300001.0
2007-02-14 05:37:00,0.69009,0.69012,0.69008,0.69008,67499999.0
2007-02-14 05:38:00,0.69006,0.69019,0.68995,0.69019,89900000.0
2007-02-14 05:39:00,0.69014,0.69023,0.69014,0.69015,96000001.0
2007-02-14 05:40:00,0.69027,0.6905,0.69025,0.69033,80100000.0
2007-02-14 05:41:00,0.69032,0.69037,0.69032,0.69037,93499998.0
2007-02-14 05:42:00,0.69044,0.69047,0.6903,0.69045,85099999.0
2007-02-14 05:43:00,0.69038,0.6905,0.6903,0.6905,32700000.0
2007-02-14 05:44:00,0.6906,0.69074,0.6906,0.69068,78200000.0
2007-02-14 05:45:00,0.6906,0.6906,0.69028,0.69044,101499999.0
2007-02-14 05:46:00,0.69046,0.69051,0.69033,0.69033,110699999.0
2007-02-14 05:47:00,0.6902,0.6902,0.68982,0.68982,75400000.0
2007-02-14 05:48:00,0.69003,0.69023,0.68996,0.69023,74000000.0
2007-02-14 05:49:00,0.69034,0.69044,0.69024,0.69034,133899998.0
2007-02-14 05:50:00,0.69012,0.69066,0.69012,0.69037,96699999.0
2007-02-14 05:51:00,0.69038,0.6904,0.69028,0.69028,50300000.0
2007-02-14 05:52:00,0.69042,0.69055,0.69042,0.69048,89500000.0
2007-02-14 05:53:00,0.69045,0.69045,0.69029,0.69043,67700000.0
2007-02-14 05:54:00,0.69025,0.69051,0.69019,0.69029,106600000.0
2007-02-14 05:55:00,0.69029,0.69035,0.69023,0.69032,81400000.0
2007-02-14 05:56:00,0.69038,0.69038,0.69028,0.69031,58700000.0
2007-02-14 05:57:00,0.69024,0.69034,0.69022,0.69025,118200000.0
2007-02-14 05:58:00,0.69027,0.69037,0.69026,0.69033,63899999.0
2007-02-14 05:59:00,0.69045,0.69045,0.6903,0.69035,45200001.0
2007-02-14 06:00:00,0.69025,0.69037,0.69025,0.69037,49400000.0
2007-02-14 06:01:00,0.69038,0.6904,0.69025,0.6904,78300000.0
2007-02-14 06:02:00,0.69042,0.69053,0.69037,0.6905,95500000.0
2007-02-14 06:03:00,0.69046,0.69061,0.6903,0.69049,155700002.0
2007-02-14 06:04:00,0.69055,0.69055,0.69047,0.69047,46899999.0
2007-02-14 06:05:00,0.69055,0.69055,0.6905,0.69055,153600000.0
2007-02-14 06:06:00,0.69057,0.69073,0.69057,0.69073,84700000.0
2007-02-14 06:07:00,0.69075,0.69075,0.69057,0.69057,46100000.0
2007-02-14 06:08:00,0.6906,0.6907,0.6906,0.69063,111700002.0
2007-02-14 06:09:00,0.6906,0.69065,0.69047,0.69065,134600000.0
2007-02-14 06:10:00,0.69062,0.69073,0.69051,0.69064,87499999.0
2007-02-14 06:11:00,0.69053,0.69067,0.69051,0.69065,141400000.0
2007-02-14 06:12:00,0.69063,0.69063,0.69049,0.69058,66199999.0
2007-02-14 06:13:00,0.69065,0.69079,0.69065,0.69071,42400000.0
2007-02-14 06:14:00,0.6907,0.69075,0.6907,0.6907,42400000.0
2007-02-14 06:15:00,0.69071,0.69078,0.69069,0.6907,64500000.0
2007-02-14 06:16:00,0.69063,0.69065,0.69047,0.69065,36500000.0
2007-02-14 06:17:00,0.69078,0.69082,0.69069,0.69073,118700001.0
2007-02-14 06:18:00,0.69061,0.69079,0.69061,0.69073,128000001.0
2007-02-14 06:19:00,0.69073,0.69074,0.69073,0.69074,21900000.0
2007-02-14 06:20:00,0.6906,0.69072,0.6906,0.69072,102999999.0
2007-02-14 06:21:00,0.69071,0.69085,0.69071,0.69082,99400000.0
2007-02-14 06:22:00,0.69077,0.6908,0.69077,0.6908,66600002.0
2007-02-14 06:23:00,0.69082,0.69082,0.69055,0.69071,68500000.0
2007-02-14 06:24:00,0.69075,0.69083,0.6907,0.69078,65500000.0
2007-02-14 06:25:00,0.69087,0.69102,0.69087,0.69095,124799996.0
2007-02-14 06:26:00,0.69097,0.69104,0.69093,0.69093,48200000.0
2007-02-14 06:27:00,0.69084,0.69087,0.69062,0.69087,114500000.0
2007-02-14 06:28:00,0.6909,0.69092,0.6908,0.69091,87200001.0
2007-02-14 06:29:00,0.69086,0.69091,0.6908,0.69091,71800000.0
2007-02-14 06:30:00,0.69086,0.69086,0.69071,0.69082,81499999.0
2007-02-14 06:31:00,0.69077,0.69081,0.69068,0.69072,127000001.0
2007-02-14 06:32:00,0.69071,0.69078,0.69061,0.69078,115999999.0
2007-02-14 06:33:00,0.69057,0.69083,0.69057,0.69083,120799997.0
2007-02-14 06:34:00,0.69074,0.69087,0.69074,0.69081,59199999.0
2007-02-14 06:35:00,0.69069,0.69084,0.69069,0.69078,70199999.0
2007-02-14 06:36:00,0.6906,0.69075,0.6906,0.69075,119499999.0
2007-02-14 06:37:00,0.69074,0.69082,0.69074,0.69079,65499998.0
2007-02-14 06:38:00,0.69069,0.69082,0.69068,0.69074,143400000.0
2007-02-14 06:39:00,0.69095,0.691,0.69093,0.691,45499999.0
2007-02-14 06:40:00,0.69084,0.69084,0.69056,0.69056,47000000.0
2007-02-14 06:41:00,0.69039,0.69051,0.69028,0.69039,162600000.0
2007-02-14 06:42:00,0.69025,0.69066,0.69025,0.69066,50400000.0
2007-02-14 06:43:00,0.69069,0.69073,0.69063,0.69073,67000000.0
2007-02-14 06:44:00,0.6907,0.69075,0.69061,0.69068,107199998.0
2007-02-14 06:45:00,0.69055,0.69055,0.6904,0.69041,74200000.0
2007-02-14 06:46:00,0.69054,0.6906,0.69044,0.6906,84400000.0
2007-02-14 06:47:00,0.69059,0.69072,0.69059,0.69062,134400001.0
2007-02-14 06:48:00,0.69063,0.69069,0.6906,0.69069,68100000.0
2007-02-14 06:49:00,0.69035,0.69062,0.69032,0.6905,141099999.0
2007-02-14 06:50:00,0.69055,0.69062,0.69038,0.69041,88400000.0
2007-02-14 06:51:00,0.69045,0.69053,0.69044,0.69049,58700001.0
2007-02-14 06:52:00,0.69048,0.69057,0.69046,0.69057,104100000.0
2007-02-14 06:53:00,0.69054,0.69066,0.69043,0.6906,29100000.0
2007-02-14 06:54:00,0.6904,0.69072,0.6904,0.69062,110099998.0
2007-02-14 06:55:00,0.69061,0.69075,0.69057,0.69067,81200000.0
2007-02-14 06:56:00,0.69071,0.69071,0.69053,0.69065,70800000.0
2007-02-14 06:57:00,0.69075,0.69085,0.69065,0.69085,158100000.0
2007-02-14 06:58:00,0.69063,0.69074,0.69061,0.69072,114800000.0
2007-02-14 06:59:00,0.69056,0.69067,0.69056,0.69066,42900000.0
2007-02-14 07:00:00,0.69058,0.69059,0.69045,0.69051,103100001.0
2007-02-14 07:01:00,0.69057,0.69063,0.69053,0.69053,104300001.0
2007-02-14 07:02:00,0.69046,0.69046,0.69023,0.69029,133099999.0
2007-02-14 07:03:00,0.6903,0.69044,0.6903,0.69044,44400000.0
2007-02-14 07:04:00,0.69057,0.69068,0.69055,0.69062,65200000.0
2007-02-14 07:05:00,0.69042,0.69063,0.69042,0.69063,84400000.0
2007-02-14 07:06:00,0.6906,0.6906,0.69033,0.69035,115600000.0
2007-02-14 07:07:00,0.69039,0.6905,0.69032,0.69048,100200001.0
2007-02-14 07:08:00,0.69052,0.69052,0.69026,0.69042,65000000.0
2007-02-14 07:09:00,0.69035,0.6905,0.69035,0.69045,114200000.0
2007-02-14 07:10:00,0.69045,0.69045,0.6904,0.6904,44600000.0
2007-02-14 07:11:00,0.69019,0.6905,0.69019,0.69033,97399998.0
2007-02-14 07:12:00,0.69047,0.69059,0.69031,0.69031,129800000.0
2007-02-14 07:13:00,0.69047,0.69067,0.69023,0.69054,110699999.0
2007-02-14 07:14:00,0.6904,0.69043,0.69035,0.69043,94600001.0
2007-02-14 07:15:00,0.69032,0.69035,0.69017,0.69022,24700000.0
2007-02-14 07:16:00,0.69023,0.69028,0.69009,0.69028,93199998.0
2007-02-14 07:17:00,0.69044,0.69046,0.69044,0.69046,49500000.0
2007-02-14 07:18:00,0.6905,0.69062,0.69041,0.69062,123099999.0
2007-02-14 07:19:00,0.69056,0.69056,0.69037,0.69037,69199999.0
2007-02-14 07:20:00,0.69035,0.69052,0.69035,0.69052,47100001.0
2007-02-14 07:21:00,0.69038,0.69054,0.69038,0.69054,73000002.0
2007-02-14 07:22:00,0.6906,0.69065,0.6906,0.69065,22200000.0
2007-02-14 07:23:00,0.69059,0.69065,0.69052,0.69063,61099999.0
2007-02-14 07:24:00,0.69057,0.69057,0.69022,0.69038,78900000.0
2007-02-14 07:25:00,0.69037,0.69064,0.69037,0.69056,94499999.0
2007-02-14 07:26:00,0.69052,0.69061,0.69052,0.69058,56900000.0
2007-02-14 07:27:00,0.69062,0.69062,0.69048,0.69048,108100000.0
2007-02-14 07:28:00,0.6904,0.69045,0.6904,0.69045,22800000.0
2007-02-14 07:29:00,0.69049,0.69058,0.69039,0.69046,164500000.0
2007-02-14 07:30:00,0.69043,0.69052,0.69038,0.69052,37200000.0
2007-02-14 07:31:00,0.69048,0.69054,0.69043,0.69054,108399997.0
2007-02-14 07:32:00,0.69052,0.69052,0.69034,0.69034,71700000.0
2007-02-14 07:33:00,0.69029,0.69045,0.69029,0.69045,55200000.0
2007-02-14 07:34:00,0.69013,0.6905,0.69013,0.6904,64900000.0
2007-02-14 07:35:00,0.69023,0.6903,0.6902,0.6902,94100001.0
2007-02-14 07:36:00,0.69028,0.69034,0.69028,0.69033,82799999.0
2007-02-14 07:37:00,0.69043,0.69043,0.6903,0.69031,107799998.0
2007-02-14 07:38:00,0.69034,0.69034,0.6902,0.69026,109299999.0
2007-02-14 07:39:00,0.69024,0.69043,0.69024,0.69037,54700001.0
2007-02-14 07:40:00,0.69009,0.69036,0.69006,0.69026,137000000.0
2007-02-14 07:41:00,0.69041,0.69041,0.69029,0.69038,39899998.0
2007-02-14 07:42:00,0.69033,0.69033,0.69022,0.69022,31500000.0
2007-02-14 07:43:00,0.69027,0.69034,0.69007,0.69007,118600001.0
2007-02-14 07:44:00,0.69008,0.69008,0.68998,0.69,83700000.0
2007-02-14 07:45:00,0.69,0.69009,0.68984,0.68985,119600001.0
2007-02-14 07:46:00,0.68991,0.68991,0.6897,0.68979,97099999.0
2007-02-14 07:47:00,0.68991,0.69007,0.68982,0.6899,104499998.0
2007-02-14 07:48:00,0.68984,0.68999,0.68973,0.68999,89199999.0
2007-02-14 07:49:00,0.68999,0.69004,0.68996,0.68998,76500001.0
2007-02-14 07:50:00,0.68997,0.69013,0.68991,0.69003,94399998.0
2007-02-14 07:51:00,0.69006,0.69021,0.68995,0.69013,156100000.0
2007-02-14 07:52:00,0.69006,0.69013,0.69001,0.69003,83700000.0
2007-02-14 07:53:00,0.69001,0.69002,0.68992,0.68992,58899999.0
2007-02-14 07:54:00,0.69,0.69004,0.68984,0.68995,120899999.0
2007-02-14 07:55:00,0.68996,0.69008,0.68986,0.68986,78799999.0
2007-02-14 07:56:00,0.6899,0.69012,0.6899,0.69012,59300000.0
2007-02-14 07:57:00,0.69018,0.69032,0.69015,0.69032,78199998.0
2007-02-14 07:58:00,0.69033,0.69038,0.69016,0.69025,114500001.0
2007-02-14 07:59:00,0.69035,0.69035,0.69015,0.69031,71300000.0
2007-02-14 08:00:00,0.69022,0.69046,0.69018,0.69033,93000000.0
2007-02-14 08:01:00,0.69014,0.69014,0.68981,0.68981,98699998.0
2007-02-14 08:02:00,0.68995,0.69006,0.68971,0.68983,107100002.0
2007-02-14 08:03:00,0.69027,0.69034,0.69023,0.69034,75599999.0
2007-02-14 08:04:00,0.69035,0.69035,0.6903,0.6903,71300000.0
2007-02-14 08:05:00,0.69029,0.69029,0.69004,0.69004,97900001.0
2007-02-14 08:06:00,0.69039,0.69049,0.68995,0.69031,93900000.0
2007-02-14 08:07:00,0.69016,0.69034,0.69014,0.69025,112200001.0
2007-02-14 08:08:00,0.69025,0.69033,0.69016,0.69033,168700001.0
2007-02-14 08:09:00,0.69027,0.69051,0.69017,0.69017,57499998.0
2007-02-14 08:10:00,0.69033,0.69035,0.69022,0.69022,56500000.0
2007-02-14 08:11:00,0.69043,0.69051,0.69006,0.69046,87300000.0
2007-02-14 08:12:00,0.6901,0.69032,0.6901,0.69032,40900000.0
2007-02-14 08:13:00,0.6903,0.69032,0.69028,0.69032,91500001.0
2007-02-14 08:14:00,0.69026,0.69039,0.69,0.69039,66200000.0
2007-02-14 08:15:00,0.69015,0.69019,0.69014,0.69014,76299999.0
2007-02-14 08:16:00,0.6901,0.6903,0.6901,0.6903,58499998.0
2007-02-14 08:17:00,0.69031,0.69031,0.6902,0.6902,23900000.0
2007-02-14 08:18:00,0.69045,0.69058,0.69024,0.69043,76500000.0
2007-02-14 08:19:00,0.69033,0.69033,0.69003,0.69007,131400001.0
2007-02-14 08:20:00,0.6902,0.69036,0.69014,0.69027,142600000.0
2007-02-14 08:21:00,0.69025,0.69044,0.69019,0.6903,70499999.0
2007-02-14 08:22:00,0.69035,0.69035,0.69023,0.69023,24500000.0
2007-02-14 08:23:00,0.69032,0.69037,0.69022,0.69024,67000001.0
2007-02-14 08:24:00,0.69022,0.69024,0.68999,0.6902,141400001.0
2007-02-14 08:25:00,0.6902,0.6902,0.6901,0.6901,36800000.0
2007-02-14 08:26:00,0.69027,0.69027,0.69009,0.69009,61299999.0
2007-02-14 08:27:00,0.69021,0.69023,0.69021,0.69023,37499999.0
2007-02-14 08:28:00,0.69028,0.69028,0.69019,0.69022,56400000.0
2007-02-14 08:29:00,0.69022,0.6903,0.69018,0.69018,59900000.0
2007-02-14 08:30:00,0.69026,0.69034,0.69019,0.69019,98400000.0
2007-02-14 08:31:00,0.6902,0.69025,0.69015,0.6902,39800000.0
2007-02-14 08:32:00,0.69034,0.69047,0.69026,0.69047,96799998.0
2007-02-14 08:33:00,0.69039,0.69039,0.69013,0.69013,84200001.0
2007-02-14 08:34:00,0.69027,0.69037,0.69027,0.6903,97799997.0
2007-02-14 08:35:00,0.69032,0.69032,0.69015,0.69032,93300001.0
2007-02-14 08:36:00,0.69001,0.69035,0.69001,0.69004,51700000.0
2007-02-14 08:37:00,0.69025,0.69025,0.6902,0.6902,39100000.0
2007-02-14 08:38:00,0.69014,0.69033,0.68995,0.69033,129300000.0
2007-02-14 08:39:00,0.69022,0.69022,0.69003,0.69003,73300000.0
2007-02-14 08:40:00,0.69019,0.6904,0.69005,0.69032,174499997.0
2007-02-14 08:41:00,0.69023,0.69023,0.69007,0.6901,111599998.0
2007-02-14 08:42:00,0.6902,0.6902,0.69008,0.69012,93699999.0
2007-02-14 08:43:00,0.69007,0.69028,0.69006,0.69012,103499999.0
2007-02-14 08:44:00,0.6902,0.6902,0.68981,0.68981,42500000.0
2007-02-14 08:45:00,0.68983,0.68985,0.6898,0.6898,38600000.0
2007-02-14 08:46:00,0.68993,0.68993,0.68982,0.6899,66800000.0
2007-02-14 08:47:00,0.6899,0.68998,0.6899,0.68998,50299999.0
2007-02-14 08:48:00,0.6899,0.68999,0.68981,0.68981,63500001.0
2007-02-14 08:49:00,0.68984,0.68984,0.68983,0.68983,23000000.0
2007-02-14 08:50:00,0.68993,0.69,0.6898,0.69,82600000.0
2007-02-14 08:51:00,0.69002,0.69023,0.68987,0.69023,105100002.0
2007-02-14 08:52:00,0.69002,0.69005,0.68995,0.69005,62899999.0
2007-02-14 08:53:00,0.69003,0.69003,0.68988,0.68992,77300000.0
2007-02-14 08:54:00,0.69016,0.69033,0.68997,0.69027,103300000.0
2007-02-14 08:55:00,0.69006,0.69023,0.69003,0.69023,85200001.0
2007-02-14 08:56:00,0.69011,0.69011,0.68972,0.68989,58599999.0
2007-02-14 08:57:00,0.69028,0.69029,0.69026,0.69029,32700000.0
2007-02-14 08:58:00,0.69036,0.69048,0.69036,0.69042,85399998.0
2007-02-14 08:59:00,0.69057,0.6906,0.69054,0.6906,77800000.0
2007-02-14 09:00:00,0.69042,0.69061,0.69042,0.69052,84100001.0
2007-02-14 09:01:00,0.69049,0.69061,0.69042,0.69049,82200000.0
2007-02-14 09:02:00,0.69045,0.69045,0.6904,0.6904,40700000.0
2007-02-14 09:03:00,0.69039,0.69056,0.69039,0.69056,62000001.0
2007-02-14 09:04:00,0.69052,0.69052,0.69031,0.69044,89400001.0
2007-02-14 09:05:00,0.69037,0.69037,0.6903,0.6903,56600001.0
2007-02-14 09:06:00,0.6902,0.6904,0.6902,0.6904,46299999.0
2007-02-14 09:07:00,0.69045,0.69056,0.6904,0.69046,107999999.0
2007-02-14 09:08:00,0.69055,0.69055,0.69045,0.69052,67799999.0
2007-02-14 09:09:00,0.69053,0.69069,0.69053,0.69061,113000000.0
2007-02-14 09:10:00,0.6907,0.69099,0.69066,0.69082,95600000.0
2007-02-14 09:11:00,0.69085,0.69109,0.69085,0.69096,108399999.0
2007-02-14 09:12:00,0.69092,0.69093,0.6908,0.6908,63500000.0
2007-02-14 09:13:00,0.69079,0.6908,0.69068,0.69068,102499999.0
2007-02-14 09:14:00,0.69071,0.69071,0.69043,0.69043,11600000.0
2007-02-14 09:15:00,0.69036,0.6907,0.69036,0.6907,110000000.0
2007-02-14 09:16:00,0.69076,0.69083,0.69065,0.69083,64600000.0
2007-02-14 09:17:00,0.69077,0.69077,0.69062,0.69062,103000000.0
2007-02-14 09:18:00,0.69065,0.69076,0.69065,0.69066,124900002.0
2007-02-14 09:19:00,0.69066,0.69087,0.69066,0.69087,38300000.0
2007-02-14 09:20:00,0.69082,0.69082,0.69045,0.6905,62200000.0
2007-02-14 09:21:00,0.69047,0.69059,0.69047,0.69047,48600000.0
2007-02-14 09:22:00,0.6904,0.6904,0.69001,0.69001,76500000.0
2007-02-14 09:23:00,0.69012,0.69031,0.69012,0.69024,65000001.0
2007-02-14 09:24:00,0.6904,0.6904,0.69038,0.69038,26000000.0
2007-02-14 09:25:00,0.69051,0.69058,0.6903,0.69045,88800001.0
2007-02-14 09:26:00,0.69047,0.69047,0.69036,0.69043,34800000.0
2007-02-14 09:27:00,0.69048,0.69048,0.69032,0.69034,67800000.0
2007-02-14 09:28:00,0.69049,0.69063,0.69049,0.69059,35000000.0
2007-02-14 09:29:00,0.69059,0.69059,0.69042,0.69055,65400000.0
2007-02-14 09:30:00,0.69065,0.6908,0.69063,0.6908,121500002.0
2007-02-14 09:31:00,0.6907,0.69078,0.6907,0.69078,35200000.0
2007-02-14 09:32:00,0.69088,0.69121,0.69088,0.69115,69300000.0
2007-02-14 09:33:00,0.69134,0.69209,0.69134,0.69166,100299998.0
2007-02-14 09:34:00,0.69149,0.69155,0.69141,0.69153,135100000.0
2007-02-14 09:35:00,0.69134,0.69134,0.69081,0.69093,78600001.0
2007-02-14 09:36:00,0.69073,0.69106,0.69073,0.69085,135500002.0
2007-02-14 09:37:00,0.6909,0.69091,0.6907,0.69087,117500000.0
2007-02-14 09:38:00,0.69102,0.69109,0.69094,0.69107,122899997.0
2007-02-14 09:39:00,0.69131,0.69138,0.69131,0.69131,51600000.0
2007-02-14 09:40:00,0.69132,0.6914,0.69132,0.69132,59799999.0
2007-02-14 09:41:00,0.69127,0.69162,0.69127,0.69144,84300001.0
2007-02-14 09:42:00,0.69126,0.6914,0.69121,0.69133,196800001.0
2007-02-14 09:43:00,0.6912,0.69124,0.69103,0.69113,81000000.0
2007-02-14 09:44:00,0.69115,0.69134,0.69115,0.69134,71900000.0
2007-02-14 09:45:00,0.69132,0.69139,0.69115,0.69115,115099998.0
2007-02-14 09:46:00,0.69108,0.69108,0.69092,0.69092,27800000.0
2007-02-14 09:47:00,0.6908,0.69114,0.6908,0.69114,72600001.0
2007-02-14 09:48:00,0.69107,0.69127,0.69107,0.69125,77600000.0
2007-02-14 09:49:00,0.69123,0.69125,0.69107,0.69107,60499999.0
2007-02-14 09:50:00,0.69109,0.69123,0.69108,0.69123,54300000.0
2007-02-14 09:51:00,0.69119,0.69124,0.69113,0.69114,67699999.0
2007-02-14 09:52:00,0.69112,0.6914,0.69112,0.6914,46700000.0
2007-02-14 09:53:00,0.69133,0.69133,0.69127,0.69127,26300000.0
2007-02-14 09:54:00,0.69122,0.69131,0.69114,0.69125,106799998.0
2007-02-14 09:55:00,0.69118,0.69134,0.69111,0.69127,109900000.0
2007-02-14 09:56:00,0.69129,0.6914,0.69117,0.69138,111000000.0
2007-02-14 09:57:00,0.69135,0.6915,0.69135,0.6915,84900000.0
2007-02-14 09:58:00,0.69129,0.69131,0.69112,0.69122,70900000.0
2007-02-14 09:59:00,0.69125,0.69135,0.69117,0.69135,76699999.0
2007-02-14 10:00:00,0.69128,0.69142,0.69115,0.69131,83600000.0
2007-02-14 10:01:00,0.69121,0.69121,0.69101,0.69101,87199999.0
2007-02-14 10:02:00,0.69093,0.69098,0.69078,0.69093,92100001.0
2007-02-14 10:03:00,0.69092,0.69097,0.6908,0.6908,67499999.0
2007-02-14 10:04:00,0.69087,0.69091,0.69078,0.69078,92400000.0
2007-02-14 10:05:00,0.69076,0.69085,0.69048,0.69048,51900000.0
2007-02-14 10:06:00,0.69079,0.69094,0.69077,0.69087,101400002.0
2007-02-14 10:07:00,0.69082,0.69109,0.69082,0.69108,107100000.0
2007-02-14 10:08:00,0.69114,0.69126,0.69109,0.69109,48700000.0
2007-02-14 10:09:00,0.69085,0.69117,0.69085,0.69117,151399996.0
2007-02-14 10:10:00,0.69122,0.69129,0.69117,0.69125,134899998.0
2007-02-14 10:11:00,0.6912,0.69129,0.69116,0.69116,112200001.0
2007-02-14 10:12:00,0.69114,0.69135,0.69114,0.69135,63000000.0
2007-02-14 10:13:00,0.69137,0.69142,0.6913,0.69142,92500000.0
2007-02-14 10:14:00,0.6913,0.69132,0.69121,0.69121,57400000.0
2007-02-14 10:15:00,0.6913,0.69133,0.69127,0.69127,32600000.0
2007-02-14 10:16:00,0.6914,0.69146,0.69131,0.69131,116499999.0
2007-02-14 10:17:00,0.69134,0.69145,0.69126,0.69145,80699999.0
2007-02-14 10:18:00,0.69147,0.69147,0.69131,0.69135,87500000.0
2007-02-14 10:19:00,0.69132,0.69137,0.69127,0.69131,83600000.0
2007-02-14 10:20:00,0.69127,0.69127,0.69111,0.69124,99900003.0
2007-02-14 10:21:00,0.69132,0.69132,0.69124,0.69125,61800001.0
2007-02-14 10:22:00,0.69086,0.6915,0.69086,0.6915,136000000.0
2007-02-14 10:23:00,0.69126,0.69126,0.6911,0.6911,123600000.0
2007-02-14 10:24:00,0.69128,0.69132,0.69127,0.69127,106600001.0
2007-02-14 10:25:00,0.69118,0.69123,0.69114,0.69115,87300001.0
2007-02-14 10:26:00,0.69108,0.69131,0.69108,0.69129,120800000.0
2007-02-14 10:27:00,0.69132,0.69143,0.69107,0.69117,162299999.0
2007-02-14 10:28:00,0.69127,0.69128,0.69093,0.69093,116600001.0
2007-02-14 10:29:00,0.69105,0.69105,0.691,0.69103,19000000.0
2007-02-14 10:30:00,0.69104,0.69104,0.69085,0.69103,88699999.0
2007-02-14 10:31:00,0.69102,0.69112,0.69081,0.69081,112299999.0
2007-02-14 10:32:00,0.69076,0.69096,0.69076,0.69095,74800000.0
2007-02-14 10:33:00,0.69095,0.69107,0.69092,0.69099,110200000.0
2007-02-14 10:34:00,0.69101,0.69112,0.69101,0.69112,68200000.0
2007-02-14 10:35:00,0.69109,0.69109,0.69093,0.69093,145499999.0
2007-02-14 10:36:00,0.69086,0.69096,0.69086,0.69096,22300000.0
2007-02-14 10:37:00,0.69092,0.69101,0.69091,0.69101,107600000.0
2007-02-14 10:38:00,0.69089,0.69089,0.69065,0.69068,79800000.0
2007-02-14 10:39:00,0.6907,0.69099,0.69063,0.69066,80300000.0
2007-02-14 10:40:00,0.6908,0.6908,0.6907,0.69071,86899999.0
2007-02-14 10:41:00,0.69057,0.69085,0.69057,0.69066,144499999.0
2007-02-14 10:42:00,0.69082,0.69088,0.69075,0.69088,86100003.0
2007-02-14 10:43:00,0.69076,0.69078,0.69071,0.69071,104299999.0
2007-02-14 10:44:00,0.69073,0.69078,0.69066,0.69078,98799998.0
2007-02-14 10:45:00,0.69085,0.69085,0.69073,0.69083,114699999.0
2007-02-14 10:46:00,0.6907,0.69073,0.69064,0.69073,55700000.0
2007-02-14 10:47:00,0.6907,0.69088,0.6907,0.69088,108100001.0
2007-02-14 10:48:00,0.69085,0.69085,0.6908,0.69085,86099999.0
2007-02-14 10:49:00,0.69085,0.69107,0.69069,0.69076,72499999.0
2007-02-14 10:50:00,0.69082,0.69086,0.69071,0.69086,55599999.0
2007-02-14 10:51:00,0.69065,0.691,0.69065,0.691,25599999.0
2007-02-14 10:52:00,0.69095,0.69098,0.6909,0.69098,83400001.0
2007-02-14 10:53:00,0.69093,0.69107,0.69086,0.69105,114100002.0
2007-02-14 10:54:00,0.69085,0.69095,0.69083,0.69095,74199999.0
2007-02-14 10:55:00,0.69094,0.69109,0.69092,0.69109,71300000.0
2007-02-14 10:56:00,0.6911,0.6912,0.69081,0.69115,129700001.0
2007-02-14 10:57:00,0.69106,0.69113,0.69106,0.69113,51500000.0
2007-02-14 10:58:00,0.69116,0.69116,0.69097,0.69097,134700001.0
2007-02-14 10:59:00,0.69099,0.69114,0.69099,0.69114,106399998.0
2007-02-14 11:00:00,0.69125,0.69144,0.69112,0.69144,127900000.0
2007-02-14 11:01:00,0.69129,0.69129,0.69104,0.69121,111500001.0
2007-02-14 11:02:00,0.69109,0.69112,0.69089,0.69112,131200003.0
2007-02-14 11:03:00,0.69114,0.6912,0.69086,0.69099,117099997.0
2007-02-14 11:04:00,0.69112,0.69133,0.69094,0.69094,124699999.0
2007-02-14 11:05:00,0.69099,0.69137,0.69099,0.69136,110099999.0
2007-02-14 11:06:00,0.69126,0.69129,0.69123,0.69124,86000000.0
2007-02-14 11:07:00,0.69129,0.69152,0.69128,0.69152,90199999.0
2007-02-14 11:08:00,0.69146,0.69148,0.69138,0.69138,70299998.0
2007-02-14 11:09:00,0.69132,0.69143,0.69122,0.69125,100899997.0
2007-02-14 11:10:00,0.69124,0.69149,0.69119,0.69149,66899999.0
2007-02-14 11:11:00,0.69138,0.69168,0.69138,0.69168,88100000.0
2007-02-14 11:12:00,0.69171,0.69185,0.69162,0.69178,98900000.0
2007-02-14 11:13:00,0.69162,0.69185,0.69162,0.69185,150399999.0
2007-02-14 11:14:00,0.69191,0.69195,0.69178,0.69178,127300001.0
2007-02-14 11:15:00,0.69178,0.69193,0.69166,0.69193,78800000.0
2007-02-14 11:16:00,0.69197,0.69197,0.69156,0.69192,102799997.0
2007-02-14 11:17:00,0.69196,0.69196,0.69162,0.69162,141499999.0
2007-02-14 11:18:00,0.69158,0.69183,0.69158,0.69178,179800002.0
2007-02-14 11:19:00,0.69165,0.69176,0.69154,0.69168,103700000.0
2007-02-14 11:20:00,0.6916,0.69165,0.6916,0.69165,45700000.0
2007-02-14 11:21:00,0.69162,0.69165,0.69148,0.69148,66200000.0
2007-02-14 11:22:00,0.69146,0.6917,0.69136,0.6917,108299998.0
2007-02-14 11:23:00,0.69179,0.69179,0.69143,0.69164,73599999.0
2007-02-14 11:24:00,0.69171,0.69179,0.69163,0.69169,127799999.0
2007-02-14 11:25:00,0.69167,0.69171,0.69158,0.6917,100400000.0
2007-02-14 11:26:00,0.69182,0.69194,0.69164,0.69164,85200001.0
2007-02-14 11:27:00,0.69158,0.69176,0.69158,0.69176,58600000.0
2007-02-14 11:28:00,0.6918,0.6918,0.69167,0.69175,42300000.0
2007-02-14 11:29:00,0.69183,0.69183,0.69165,0.69165,124699998.0
2007-02-14 11:30:00,0.69176,0.6919,0.69171,0.6918,79999999.0
2007-02-14 11:31:00,0.69229,0.6925,0.69221,0.69221,105000001.0
2007-02-14 11:32:00,0.69204,0.69215,0.69194,0.69198,112099997.0
2007-02-14 11:33:00,0.69192,0.69199,0.6919,0.6919,49700000.0
2007-02-14 11:34:00,0.69182,0.69186,0.69172,0.69186,56800000.0
2007-02-14 11:35:00,0.692,0.692,0.69177,0.69191,87700001.0
2007-02-14 11:36:00,0.69191,0.69212,0.69186,0.69212,108499998.0
2007-02-14 11:37:00,0.69204,0.6922,0.69204,0.69207,69600000.0
2007-02-14 11:38:00,0.69213,0.69213,0.69202,0.69202,170100000.0
2007-02-14 11:39:00,0.69208,0.69216,0.69203,0.6921,130500002.0
2007-02-14 11:40:00,0.69203,0.69222,0.69203,0.69216,96099999.0
2007-02-14 11:41:00,0.69205,0.69224,0.69205,0.69218,60600000.0
2007-02-14 11:42:00,0.69212,0.6922,0.69211,0.69211,71300000.0
2007-02-14 11:43:00,0.69206,0.69208,0.69197,0.69198,144699999.0
2007-02-14 11:44:00,0.69205,0.69215,0.69205,0.69206,63599999.0
2007-02-14 11:45:00,0.69194,0.69206,0.69184,0.69198,110500000.0
2007-02-14 11:46:00,0.69202,0.69202,0.69183,0.69191,129099999.0
2007-02-14 11:47:00,0.69205,0.6921,0.692,0.692,106800000.0
2007-02-14 11:48:00,0.69201,0.69233,0.69201,0.69217,121300000.0
2007-02-14 11:49:00,0.69227,0.6923,0.69204,0.69218,128499999.0
2007-02-14 11:50:00,0.6921,0.69212,0.69197,0.69198,86999999.0
2007-02-14 11:51:00,0.69208,0.69222,0.69208,0.69216,69400000.0
2007-02-14 11:52:00,0.6922,0.69222,0.6921,0.6921,139800000.0
2007-02-14 11:53:00,0.69208,0.69225,0.69208,0.69225,58099999.0
2007-02-14 11:54:00,0.69226,0.69226,0.69207,0.69214,55900000.0
2007-02-14 11:55:00,0.69206,0.69206,0.692,0.692,76899999.0
2007-02-14 11:56:00,0.69205,0.69205,0.692,0.69205,50600000.0
2007-02-14 11:57:00,0.692,0.69205,0.69198,0.692,87800000.0
2007-02-14 11:58:00,0.69205,0.69205,0.69198,0.692,77700000.0
2007-02-14 11:59:00,0.69175,0.69239,0.69175,0.69237,173200000.0
2007-02-14 12:00:00,0.69205,0.69205,0.69195,0.69205,62899999.0
2007-02-14 12:01:00,0.6919,0.6919,0.69162,0.69186,126300000.0
2007-02-14 12:02:00,0.69188,0.69196,0.69162,0.69172,101600000.0
2007-02-14 12:03:00,0.69181,0.69203,0.69181,0.69202,78000001.0
2007-02-14 12:04:00,0.692,0.692,0.69176,0.69184,74499999.0
2007-02-14 12:05:00,0.69182,0.6919,0.69182,0.6919,70700001.0
2007-02-14 12:06:00,0.69187,0.69195,0.69171,0.69171,101800001.0
2007-02-14 12:07:00,0.6916,0.69184,0.69158,0.69164,132900003.0
2007-02-14 12:08:00,0.69153,0.69163,0.69143,0.69143,70000000.0
2007-02-14 12:09:00,0.6915,0.69158,0.69149,0.69149,79200000.0
2007-02-14 12:10:00,0.69142,0.69154,0.69129,0.6915,66200000.0
2007-02-14 12:11:00,0.69168,0.69195,0.69168,0.69176,54799999.0
2007-02-14 12:12:00,0.69163,0.69178,0.69163,0.69173,62099999.0
2007-02-14 12:13:00,0.69174,0.69184,0.69174,0.69175,78599999.0
2007-02-14 12:14:00,0.6916,0.69167,0.69157,0.6916,88600000.0
2007-02-14 12:15:00,0.69145,0.69161,0.69144,0.69161,69500000.0
2007-02-14 12:16:00,0.69143,0.69162,0.69143,0.69158,73100000.0
2007-02-14 12:17:00,0.69156,0.69166,0.69152,0.6916,94399999.0
2007-02-14 12:18:00,0.69146,0.69157,0.69141,0.69153,109400000.0
2007-02-14 12:19:00,0.6915,0.6915,0.69137,0.69139,96399999.0
2007-02-14 12:20:00,0.69153,0.69153,0.69128,0.69131,70800000.0
2007-02-14 12:21:00,0.6913,0.6916,0.6913,0.6916,125100003.0
2007-02-14 12:22:00,0.69155,0.6916,0.6915,0.69155,65299999.0
2007-02-14 12:23:00,0.69146,0.69165,0.69146,0.69161,78900000.0
2007-02-14 12:24:00,0.69154,0.69157,0.69141,0.69154,127300002.0
2007-02-14 12:25:00,0.69152,0.69153,0.69139,0.6914,79900000.0
2007-02-14 12:26:00,0.69138,0.69152,0.69133,0.69142,82799999.0
2007-02-14 12:27:00,0.6914,0.69152,0.69138,0.6915,115299999.0
2007-02-14 12:28:00,0.69133,0.69135,0.69121,0.69134,74200001.0
2007-02-14 12:29:00,0.69126,0.69138,0.69114,0.69136,91600000.0
2007-02-14 12:30:00,0.69123,0.69132,0.69121,0.69132,51400000.0
2007-02-14 12:31:00,0.69141,0.69141,0.69118,0.69138,108799998.0
2007-02-14 12:32:00,0.69153,0.69153,0.69125,0.69132,121499999.0
2007-02-14 12:33:00,0.69128,0.69137,0.69096,0.69104,89099999.0
2007-02-14 12:34:00,0.69134,0.69141,0.69128,0.6913,149300002.0
2007-02-14 12:35:00,0.69134,0.69147,0.69134,0.69144,64499999.0
2007-02-14 12:36:00,0.69145,0.69161,0.69129,0.69146,96900000.0
2007-02-14 12:37:00,0.69138,0.69154,0.69138,0.69148,72600000.0
2007-02-14 12:38:00,0.69158,0.69163,0.69136,0.69163,74900000.0
2007-02-14 12:39:00,0.69163,0.69163,0.6915,0.69157,94400000.0
2007-02-14 12:40:00,0.69149,0.69164,0.69106,0.69148,96700000.0
2007-02-14 12:41:00,0.69159,0.69159,0.69158,0.69158,40700000.0
2007-02-14 12:42:00,0.69156,0.69156,0.69144,0.69148,66000001.0
2007-02-14 12:43:00,0.69148,0.69168,0.6914,0.69157,68300000.0
2007-02-14 12:44:00,0.69165,0.69165,0.69149,0.6915,110400000.0
2007-02-14 12:45:00,0.69145,0.69157,0.69145,0.69147,41300000.0
2007-02-14 12:46:00,0.69149,0.69155,0.6914,0.69143,117200002.0
2007-02-14 12:47:00,0.69142,0.69159,0.69138,0.69159,122500001.0
2007-02-14 12:48:00,0.69165,0.69165,0.69157,0.6916,97100001.0
2007-02-14 12:49:00,0.69151,0.69151,0.69122,0.69122,23200000.0
2007-02-14 12:50:00,0.69122,0.69139,0.69107,0.69107,87400001.0
2007-02-14 12:51:00,0.6911,0.6911,0.69084,0.69102,90000002.0
2007-02-14 12:52:00,0.69088,0.69093,0.69064,0.69088,91399999.0
2007-02-14 12:53:00,0.69072,0.69084,0.69047,0.69047,97599998.0
2007-02-14 12:54:00,0.69058,0.69081,0.69054,0.69081,55400000.0
2007-02-14 12:55:00,0.69067,0.69088,0.69055,0.69061,143700000.0
2007-02-14 12:56:00,0.69069,0.69087,0.69069,0.69082,40599999.0
2007-02-14 12:57:00,0.69069,0.69069,0.69061,0.69061,38700000.0
2007-02-14 12:58:00,0.69059,0.6907,0.69057,0.6906,102600000.0
2007-02-14 12:59:00,0.69063,0.69063,0.69057,0.69057,21400000.0
2007-02-14 13:00:00,0.69061,0.69065,0.69053,0.69053,26100000.0
2007-02-14 13:01:00,0.69056,0.6906,0.69055,0.69056,94899999.0
2007-02-14 13:02:00,0.6905,0.69063,0.6905,0.69062,130600001.0
2007-02-14 13:03:00,0.6906,0.69065,0.69045,0.69065,56800000.0
2007-02-14 13:04:00,0.6906,0.69064,0.69053,0.69057,116099998.0
2007-02-14 13:05:00,0.69058,0.6906,0.69048,0.69052,112500000.0
2007-02-14 13:06:00,0.69052,0.69064,0.69048,0.69057,68500000.0
2007-02-14 13:07:00,0.69043,0.69068,0.69043,0.69068,57400000.0
2007-02-14 13:08:00,0.69038,0.69042,0.68989,0.68989,63500000.0
2007-02-14 13:09:00,0.68996,0.68997,0.68979,0.68982,91899998.0
2007-02-14 13:10:00,0.68984,0.68993,0.68981,0.68993,174300001.0
2007-02-14 13:11:00,0.68982,0.69002,0.68982,0.68987,78900000.0
2007-02-14 13:12:00,0.68984,0.68984,0.68961,0.68981,78900001.0
2007-02-14 13:13:00,0.68983,0.68988,0.68977,0.68988,93499999.0
2007-02-14 13:14:00,0.68983,0.68984,0.68937,0.68937,89599999.0
2007-02-14 13:15:00,0.68927,0.68939,0.68927,0.68936,95199998.0
2007-02-14 13:16:00,0.68929,0.68932,0.6891,0.6891,148200000.0
2007-02-14 13:17:00,0.68927,0.68932,0.68919,0.68919,132400001.0
2007-02-14 13:18:00,0.6893,0.68971,0.6893,0.68948,84500000.0
2007-02-14 13:19:00,0.68959,0.68967,0.68952,0.68967,101099998.0
2007-02-14 13:20:00,0.68956,0.68962,0.68942,0.68947,64200000.0
2007-02-14 13:21:00,0.68947,0.68973,0.68947,0.68969,54099999.0
2007-02-14 13:22:00,0.68972,0.6898,0.68956,0.68956,41700000.0
2007-02-14 13:23:00,0.68963,0.68987,0.68959,0.68971,134700000.0
2007-02-14 13:24:00,0.68966,0.68997,0.68964,0.68972,121399999.0
2007-02-14 13:25:00,0.6898,0.68986,0.6898,0.68982,98500002.0
2007-02-14 13:26:00,0.68986,0.68993,0.68966,0.68993,113199999.0
2007-02-14 13:27:00,0.68995,0.68995,0.68979,0.68979,77699998.0
2007-02-14 13:28:00,0.68986,0.68993,0.68977,0.68993,41800000.0
2007-02-14 13:29:00,0.68995,0.69,0.68979,0.68995,83600000.0
2007-02-14 13:30:00,0.68992,0.68999,0.68981,0.68989,121399998.0
2007-02-14 13:31:00,0.68984,0.69023,0.68983,0.69023,59400000.0
2007-02-14 13:32:00,0.69024,0.69025,0.69017,0.69021,138199997.0
2007-02-14 13:33:00,0.6902,0.6902,0.69007,0.69008,81899998.0
2007-02-14 13:34:00,0.69003,0.69017,0.69003,0.69011,73199999.0
2007-02-14 13:35:00,0.69011,0.69012,0.68981,0.68981,104100000.0
2007-02-14 13:36:00,0.68974,0.68992,0.68966,0.6898,101199999.0
2007-02-14 13:37:00,0.68982,0.68982,0.68953,0.68975,88100000.0
2007-02-14 13:38:00,0.68975,0.68991,0.68974,0.68989,65600001.0
2007-02-14 13:39:00,0.68993,0.69002,0.6899,0.68997,70900000.0
2007-02-14 13:40:00,0.68996,0.6901,0.6899,0.69,111100002.0
2007-02-14 13:41:00,0.69003,0.6901,0.68979,0.69005,129100001.0
2007-02-14 13:42:00,0.69004,0.6901,0.68989,0.68989,84399999.0
2007-02-14 13:43:00,0.69001,0.69011,0.69001,0.69008,96800000.0
2007-02-14 13:44:00,0.68999,0.6901,0.68988,0.69003,140100000.0
2007-02-14 13:45:00,0.69002,0.69002,0.68992,0.68996,106100000.0
2007-02-14 13:46:00,0.68994,0.69005,0.68994,0.69001,64900001.0
2007-02-14 13:47:00,0.68994,0.69009,0.68994,0.69009,69000000.0
2007-02-14 13:48:00,0.69004,0.69018,0.68997,0.68997,66900000.0
2007-02-14 13:49:00,0.69005,0.69005,0.68972,0.68972,43800000.0
2007-02-14 13:50:00,0.68964,0.68974,0.68953,0.68953,103100001.0
2007-02-14 13:51:00,0.68946,0.6896,0.68933,0.6896,71299999.0
2007-02-14 13:52:00,0.6897,0.6897,0.68946,0.68946,60300000.0
2007-02-14 13:53:00,0.68948,0.68955,0.6894,0.6895,101000002.0
2007-02-14 13:54:00,0.68951,0.68963,0.68947,0.68963,62600000.0
2007-02-14 13:55:00,0.68965,0.6897,0.68955,0.6896,96100001.0
2007-02-14 13:56:00,0.68971,0.68971,0.68953,0.68953,94299998.0
2007-02-14 13:57:00,0.6897,0.6897,0.68965,0.68965,79799999.0
2007-02-14 13:58:00,0.68965,0.68965,0.6896,0.6896,63099999.0
2007-02-14 13:59:00,0.68964,0.68964,0.68944,0.68945,92399999.0
2007-02-14 14:00:00,0.68949,0.68959,0.68932,0.68953,53700000.0
2007-02-14 14:01:00,0.6896,0.68965,0.68955,0.6896,132400001.0
2007-02-14 14:02:00,0.68959,0.68961,0.68949,0.68953,80900000.0
2007-02-14 14:03:00,0.68965,0.6897,0.68958,0.6896,75700001.0
2007-02-14 14:04:00,0.68962,0.68968,0.68955,0.68968,52900000.0
2007-02-14 14:05:00,0.68965,0.6897,0.68958,0.68958,119199999.0
2007-02-14 14:06:00,0.68965,0.6897,0.68955,0.68965,69700000.0
2007-02-14 14:07:00,0.68967,0.68983,0.68965,0.68983,61200000.0
2007-02-14 14:08:00,0.68977,0.68988,0.68974,0.68982,72100000.0
2007-02-14 14:09:00,0.6898,0.69,0.6898,0.68994,127400001.0
2007-02-14 14:10:00,0.69002,0.69002,0.68991,0.68991,44500000.0
2007-02-14 14:11:00,0.68997,0.69015,0.68983,0.68994,53199999.0
2007-02-14 14:12:00,0.68987,0.69,0.68987,0.69,55300000.0
2007-02-14 14:13:00,0.69003,0.6901,0.68998,0.69008,42299999.0
2007-02-14 14:14:00,0.68985,0.69,0.68976,0.68997,141299999.0
2007-02-14 14:15:00,0.69,0.69003,0.68982,0.68994,108700001.0
2007-02-14 14:16:00,0.68981,0.68996,0.68981,0.68996,82900000.0
2007-02-14 14:17:00,0.69007,0.69007,0.69003,0.69003,25600000.0
2007-02-14 14:18:00,0.68996,0.69024,0.68996,0.69005,114200000.0
2007-02-14 14:19:00,0.69016,0.69016,0.68998,0.6901,103399999.0
2007-02-14 14:20:00,0.69005,0.6901,0.69005,0.69007,55899999.0
2007-02-14 14:21:00,0.69,0.69015,0.69,0.69015,31800000.0
2007-02-14 14:22:00,0.69019,0.69029,0.69006,0.69006,45099999.0
2007-02-14 14:23:00,0.69,0.69005,0.68995,0.68995,35099999.0
2007-02-14 14:24:00,0.69008,0.69016,0.68994,0.69015,85600000.0
2007-02-14 14:25:00,0.68998,0.6901,0.68995,0.69,72600001.0
2007-02-14 14:26:00,0.68998,0.69005,0.68998,0.69005,35900000.0
2007-02-14 14:27:00,0.69,0.69,0.6899,0.6899,127400000.0
2007-02-14 14:28:00,0.68999,0.69002,0.68981,0.69002,138800001.0
2007-02-14 14:29:00,0.6899,0.69,0.68982,0.68987,110899999.0
2007-02-14 14:30:00,0.68993,0.69003,0.68985,0.68996,95600000.0
2007-02-14 14:31:00,0.68997,0.69004,0.68997,0.69001,112599999.0
2007-02-14 14:32:00,0.69002,0.69002,0.68974,0.68974,93999999.0
2007-02-14 14:33:00,0.69013,0.69017,0.69008,0.69008,105899999.0
2007-02-14 14:34:00,0.69015,0.69015,0.68995,0.69015,67400001.0
2007-02-14 14:35:00,0.6901,0.69012,0.69007,0.69007,58100000.0
2007-02-14 14:36:00,0.69006,0.69007,0.68974,0.68989,78100000.0
2007-02-14 14:37:00,0.69014,0.69017,0.69011,0.69017,53399999.0
2007-02-14 14:38:00,0.69018,0.6903,0.69015,0.6903,80700000.0
2007-02-14 14:39:00,0.69021,0.69024,0.69002,0.6902,109299998.0
2007-02-14 14:40:00,0.6902,0.69022,0.69012,0.69015,78099998.0
2007-02-14 14:41:00,0.69008,0.69019,0.68998,0.69012,71400000.0
2007-02-14 14:42:00,0.69007,0.69032,0.69001,0.69032,109699999.0
2007-02-14 14:43:00,0.69037,0.69057,0.69037,0.69045,99900000.0
2007-02-14 14:44:00,0.69051,0.69068,0.69043,0.69068,102000001.0
2007-02-14 14:45:00,0.69055,0.69059,0.69048,0.69055,66800000.0
2007-02-14 14:46:00,0.69055,0.69055,0.6905,0.6905,70999999.0
2007-02-14 14:47:00,0.69052,0.69065,0.6905,0.6905,139499999.0
2007-02-14 14:48:00,0.69054,0.69054,0.6905,0.6905,71800000.0
2007-02-14 14:49:00,0.69045,0.69045,0.69015,0.69015,97300001.0
2007-02-14 14:50:00,0.69014,0.69035,0.69014,0.69018,95400000.0
2007-02-14 14:51:00,0.69002,0.69017,0.68995,0.69016,83199999.0
2007-02-14 14:52:00,0.69025,0.69037,0.69024,0.69024,95499999.0
2007-02-14 14:53:00,0.69034,0.69043,0.69018,0.69038,125499999.0
2007-02-14 14:54:00,0.6904,0.6905,0.69035,0.69045,55100000.0
2007-02-14 14:55:00,0.69039,0.69041,0.69035,0.69039,101200000.0
2007-02-14 14:56:00,0.69048,0.69051,0.69041,0.69047,70400000.0
2007-02-14 14:57:00,0.69053,0.69061,0.69051,0.69061,77699999.0
2007-02-14 14:58:00,0.69056,0.6908,0.69056,0.69079,66600001.0
2007-02-14 14:59:00,0.69092,0.69092,0.69077,0.69077,35899999.0
2007-02-14 15:00:00,0.69074,0.69078,0.6907,0.69078,61100001.0
2007-02-14 15:01:00,0.69077,0.69078,0.69061,0.69073,110700001.0
2007-02-14 15:02:00,0.69073,0.69075,0.69063,0.69065,123099998.0
2007-02-14 15:03:00,0.69076,0.69086,0.69073,0.69084,101000002.0
2007-02-14 15:04:00,0.69089,0.691,0.69087,0.69097,64300000.0
2007-02-14 15:05:00,0.6909,0.69095,0.69085,0.6909,88099999.0
2007-02-14 15:06:00,0.69092,0.69092,0.69074,0.69076,118500000.0
2007-02-14 15:07:00,0.6908,0.69087,0.6908,0.69083,116499997.0
2007-02-14 15:08:00,0.6908,0.69085,0.69063,0.69063,128999998.0
2007-02-14 15:09:00,0.69085,0.69085,0.6908,0.6908,31200000.0
2007-02-14 15:10:00,0.69078,0.69091,0.69078,0.69087,77200001.0
2007-02-14 15:11:00,0.69048,0.69091,0.69041,0.69064,171100002.0
2007-02-14 15:12:00,0.69095,0.69095,0.69088,0.6909,103099998.0
2007-02-14 15:13:00,0.6909,0.69095,0.69085,0.69092,38700000.0
2007-02-14 15:14:00,0.69098,0.69098,0.69083,0.69093,87599999.0
2007-02-14 15:15:00,0.69093,0.69097,0.6909,0.69096,122699999.0
2007-02-14 15:16:00,0.6909,0.69093,0.69085,0.69091,148999997.0
2007-02-14 15:17:00,0.69084,0.69102,0.69084,0.69102,32600000.0
2007-02-14 15:18:00,0.69093,0.69093,0.69084,0.69084,33100000.0
2007-02-14 15:19:00,0.69095,0.69095,0.6909,0.69095,117900001.0
2007-02-14 15:20:00,0.69097,0.69103,0.69091,0.69103,80900000.0
2007-02-14 15:21:00,0.69107,0.69111,0.69107,0.69109,63600000.0
2007-02-14 15:22:00,0.69113,0.69113,0.691,0.69113,67000001.0
2007-02-14 15:23:00,0.69112,0.69112,0.69104,0.69108,49900000.0
2007-02-14 15:24:00,0.69107,0.69112,0.69092,0.69108,137099999.0
2007-02-14 15:25:00,0.69113,0.69113,0.69098,0.69102,138800000.0
2007-02-14 15:26:00,0.69085,0.69095,0.69083,0.6909,106099999.0
2007-02-14 15:27:00,0.6908,0.69105,0.6908,0.69096,43700000.0
2007-02-14 15:28:00,0.69073,0.69073,0.69053,0.6906,58400000.0
2007-02-14 15:29:00,0.69065,0.69079,0.69063,0.69063,118700001.0
2007-02-14 15:30:00,0.69053,0.6907,0.69043,0.69044,110799999.0
2007-02-14 15:31:00,0.69078,0.69095,0.69078,0.69095,52299999.0
2007-02-14 15:32:00,0.69099,0.69104,0.69095,0.69095,95000000.0
2007-02-14 15:33:00,0.69089,0.69089,0.69085,0.69085,37599999.0
2007-02-14 15:34:00,0.6907,0.69085,0.6907,0.6908,62499999.0
2007-02-14 15:35:00,0.69087,0.69093,0.69087,0.69093,28699999.0
2007-02-14 15:36:00,0.69091,0.69154,0.69091,0.69154,51099999.0
2007-02-14 15:37:00,0.69143,0.69145,0.69117,0.6912,92599998.0
2007-02-14 15:38:00,0.69118,0.69118,0.6911,0.6911,16800000.0
2007-02-14 15:39:00,0.69105,0.69105,0.69079,0.69087,77200000.0
2007-02-14 15:40:00,0.69089,0.69103,0.69075,0.69075,56000000.0
2007-02-14 15:41:00,0.69094,0.69094,0.69038,0.69048,86600000.0
2007-02-14 15:42:00,0.6909,0.691,0.69085,0.6909,59799999.0
2007-02-14 15:43:00,0.69095,0.69095,0.69085,0.6909,88499999.0
2007-02-14 15:44:00,0.69093,0.69093,0.69089,0.69089,44200001.0
2007-02-14 15:45:00,0.69053,0.69096,0.69048,0.69065,104400000.0
2007-02-14 15:46:00,0.69097,0.69125,0.69097,0.69097,74800001.0
2007-02-14 15:47:00,0.691,0.69105,0.691,0.69103,50800000.0
2007-02-14 15:48:00,0.691,0.69103,0.69091,0.69098,78599998.0
2007-02-14 15:49:00,0.69095,0.6911,0.69095,0.6911,60000000.0
2007-02-14 15:50:00,0.691,0.691,0.691,0.691,26400000.0
2007-02-14 15:51:00,0.69103,0.69105,0.69095,0.69105,63800001.0
2007-02-14 15:52:00,0.69097,0.69108,0.69097,0.69107,68999999.0
2007-02-14 15:53:00,0.69105,0.69114,0.69104,0.69109,65100000.0
2007-02-14 15:54:00,0.6912,0.6912,0.6911,0.6911,40499999.0
2007-02-14 15:55:00,0.69116,0.69136,0.69115,0.69119,97100002.0
2007-02-14 15:56:00,0.69138,0.69146,0.69128,0.69142,122399999.0
2007-02-14 15:57:00,0.69164,0.69177,0.6916,0.69171,83900000.0
2007-02-14 15:58:00,0.69175,0.69188,0.69168,0.69183,101100002.0
2007-02-14 15:59:00,0.6917,0.69179,0.69157,0.69179,43200000.0
2007-02-14 16:00:00,0.69173,0.69178,0.69173,0.69175,81800002.0
2007-02-14 16:01:00,0.69174,0.69175,0.69163,0.69175,68499999.0
2007-02-14 16:02:00,0.69174,0.69174,0.6916,0.6916,51700000.0
2007-02-14 16:03:00,0.69147,0.69166,0.69147,0.69158,78100001.0
2007-02-14 16:04:00,0.69137,0.69142,0.69109,0.69115,109900000.0
2007-02-14 16:05:00,0.69113,0.69139,0.69113,0.69123,91200000.0
2007-02-14 16:06:00,0.6913,0.6915,0.6912,0.6915,98900002.0
2007-02-14 16:07:00,0.69148,0.69152,0.69133,0.69152,74500000.0
2007-02-14 16:08:00,0.69148,0.69156,0.69145,0.6915,104200000.0
2007-02-14 16:09:00,0.69125,0.6914,0.69125,0.6913,70599999.0
2007-02-14 16:10:00,0.69132,0.69147,0.69124,0.69136,89200001.0
2007-02-14 16:11:00,0.69129,0.69143,0.69129,0.69139,68100000.0
2007-02-14 16:12:00,0.69137,0.6914,0.69127,0.6914,44600000.0
2007-02-14 16:13:00,0.6914,0.69146,0.69139,0.69142,44700000.0
2007-02-14 16:14:00,0.69158,0.69176,0.69158,0.69168,36700000.0
2007-02-14 16:15:00,0.69161,0.69184,0.69161,0.6918,153900002.0
2007-02-14 16:16:00,0.6919,0.6919,0.69159,0.69177,124599999.0
2007-02-14 16:17:00,0.69178,0.69197,0.69178,0.69197,69699999.0
2007-02-14 16:18:00,0.69202,0.69209,0.69195,0.69195,71899999.0
2007-02-14 16:19:00,0.69185,0.69185,0.69153,0.69155,149900001.0
2007-02-14 16:20:00,0.69148,0.69158,0.69139,0.69144,120600000.0
2007-02-14 16:21:00,0.69149,0.69158,0.69147,0.69158,92000001.0
2007-02-14 16:22:00,0.69159,0.6916,0.69152,0.69152,159499999.0
2007-02-14 16:23:00,0.69156,0.69167,0.69156,0.69167,38200000.0
2007-02-14 16:24:00,0.69178,0.69178,0.69168,0.69178,78599999.0
2007-02-14 16:25:00,0.69164,0.69179,0.69157,0.6917,85600001.0
2007-02-14 16:26:00,0.69173,0.69184,0.69173,0.69184,59600000.0
2007-02-14 16:27:00,0.69184,0.69184,0.69171,0.69181,51200000.0
2007-02-14 16:28:00,0.69125,0.69158,0.69125,0.69128,92499999.0
2007-02-14 16:29:00,0.69183,0.69183,0.69167,0.69174,71899999.0
2007-02-14 16:30:00,0.69169,0.69179,0.69164,0.69164,49900000.0
2007-02-14 16:31:00,0.69175,0.69191,0.69174,0.69185,101299999.0
2007-02-14 16:32:00,0.69189,0.69189,0.69166,0.69178,89500000.0
2007-02-14 16:33:00,0.69189,0.69199,0.69169,0.6917,184599998.0
2007-02-14 16:34:00,0.69162,0.69185,0.69162,0.69183,82499999.0
2007-02-14 16:35:00,0.69184,0.69184,0.69162,0.69165,70600000.0
2007-02-14 16:36:00,0.69161,0.69184,0.69161,0.69184,43200000.0
2007-02-14 16:37:00,0.69179,0.6919,0.69179,0.69182,40600000.0
2007-02-14 16:38:00,0.69196,0.69206,0.69193,0.69193,97100000.0
2007-02-14 16:39:00,0.69188,0.69202,0.69188,0.69201,88300000.0
2007-02-14 16:40:00,0.69192,0.69202,0.69192,0.69198,54100001.0
2007-02-14 16:41:00,0.69209,0.69229,0.69209,0.69229,43100000.0
2007-02-14 16:42:00,0.69222,0.69225,0.69215,0.69225,77300000.0
2007-02-14 16:43:00,0.69204,0.69214,0.69204,0.69207,90099997.0
2007-02-14 16:44:00,0.69215,0.6922,0.69205,0.69205,91500002.0
2007-02-14 16:45:00,0.69215,0.69215,0.69205,0.69205,100800001.0
2007-02-14 16:46:00,0.6921,0.69212,0.69201,0.69209,84100000.0
2007-02-14 16:47:00,0.69213,0.69213,0.69181,0.69196,71500000.0
2007-02-14 16:48:00,0.69204,0.69204,0.69187,0.69197,100599999.0
2007-02-14 16:49:00,0.69187,0.69191,0.69185,0.6919,76400001.0
2007-02-14 16:50:00,0.69203,0.69208,0.69203,0.69208,20700000.0
2007-02-14 16:51:00,0.69218,0.6922,0.69208,0.69217,130500000.0
2007-02-14 16:52:00,0.69236,0.69237,0.69222,0.69234,96299999.0
2007-02-14 16:53:00,0.69233,0.69239,0.6923,0.69239,70000001.0
2007-02-14 16:54:00,0.69231,0.6924,0.69216,0.69221,129799999.0
2007-02-14 16:55:00,0.69198,0.69222,0.69198,0.6922,82900000.0
2007-02-14 16:56:00,0.69219,0.69219,0.69197,0.69214,112300000.0
2007-02-14 16:57:00,0.69233,0.6925,0.69218,0.6925,81300001.0
2007-02-14 16:58:00,0.69227,0.6924,0.69218,0.69218,117999998.0
2007-02-14 16:59:00,0.69202,0.69243,0.69202,0.69227,96399998.0
2007-02-14 17:00:00,0.69237,0.69277,0.69229,0.69276,103800000.0
2007-02-14 17:01:00,0.69276,0.69317,0.69265,0.69311,145599998.0
2007-02-14 17:02:00,0.69312,0.69336,0.6931,0.69325,103800000.0
2007-02-14 17:03:00,0.69339,0.69351,0.69322,0.69341,81299999.0
2007-02-14 17:04:00,0.69361,0.69376,0.69361,0.69367,116900000.0
2007-02-14 17:05:00,0.69343,0.69343,0.69319,0.6933,90200000.0
2007-02-14 17:06:00,0.69349,0.69433,0.69349,0.69433,68600000.0
2007-02-14 17:07:00,0.69446,0.69446,0.69409,0.69425,122900000.0
2007-02-14 17:08:00,0.69428,0.69428,0.69412,0.69416,75100000.0
2007-02-14 17:09:00,0.6942,0.69425,0.69387,0.69387,118400001.0
2007-02-14 17:10:00,0.69378,0.6939,0.69374,0.6938,132799997.0
2007-02-14 17:11:00,0.6935,0.6936,0.69339,0.69339,55000001.0
2007-02-14 17:12:00,0.69347,0.69387,0.69347,0.69384,108899999.0
2007-02-14 17:13:00,0.69384,0.69384,0.69362,0.69362,94800001.0
2007-02-14 17:14:00,0.6935,0.6938,0.6935,0.6938,70200001.0
2007-02-14 17:15:00,0.69378,0.69378,0.69358,0.6936,84600000.0
2007-02-14 17:16:00,0.69367,0.69384,0.69362,0.6938,61300000.0
2007-02-14 17:17:00,0.69369,0.6937,0.69352,0.69365,66300000.0
2007-02-14 17:18:00,0.69371,0.69376,0.69361,0.69376,118299999.0
2007-02-14 17:19:00,0.69376,0.69376,0.69356,0.69357,38700000.0
2007-02-14 17:20:00,0.69384,0.69405,0.69384,0.69403,121299999.0
2007-02-14 17:21:00,0.6939,0.69396,0.6938,0.69396,25300000.0
2007-02-14 17:22:00,0.69402,0.69423,0.69402,0.69423,55000000.0
2007-02-14 17:23:00,0.6941,0.6941,0.69391,0.69405,112099998.0
2007-02-14 17:24:00,0.69403,0.69405,0.69395,0.69405,121899999.0
2007-02-14 17:25:00,0.69398,0.69398,0.6938,0.6938,154599999.0
2007-02-14 17:26:00,0.694,0.69423,0.694,0.69419,75400000.0
2007-02-14 17:27:00,0.69417,0.69423,0.69407,0.69423,79900000.0
2007-02-14 17:28:00,0.69415,0.69424,0.69415,0.6942,72300001.0
2007-02-14 17:29:00,0.6943,0.69446,0.69419,0.69446,88700000.0
2007-02-14 17:30:00,0.69445,0.6945,0.6944,0.6944,106500000.0
2007-02-14 17:31:00,0.69434,0.69445,0.69432,0.69432,80199999.0
2007-02-14 17:32:00,0.69429,0.69433,0.69428,0.69432,79900000.0
2007-02-14 17:33:00,0.69427,0.69427,0.69401,0.69402,105899998.0
2007-02-14 17:34:00,0.69406,0.69414,0.69398,0.69403,110699999.0
2007-02-14 17:35:00,0.69402,0.69418,0.69402,0.69418,49700001.0
2007-02-14 17:36:00,0.69421,0.69426,0.69394,0.69394,82200000.0
2007-02-14 17:37:00,0.69388,0.69393,0.69388,0.69393,62200000.0
2007-02-14 17:38:00,0.69378,0.69385,0.69358,0.69359,74500000.0
2007-02-14 17:39:00,0.69351,0.69357,0.69349,0.69357,88000000.0
2007-02-14 17:40:00,0.69343,0.69358,0.69328,0.69328,186600000.0
2007-02-14 17:41:00,0.69342,0.69342,0.69333,0.69337,84500000.0
2007-02-14 17:42:00,0.69336,0.69341,0.69326,0.6934,121399999.0
2007-02-14 17:43:00,0.69344,0.69344,0.69327,0.69331,93399999.0
2007-02-14 17:44:00,0.69338,0.69352,0.69338,0.69352,40500000.0
2007-02-14 17:45:00,0.69352,0.69352,0.69327,0.69338,44499999.0
2007-02-14 17:46:00,0.6934,0.69347,0.69334,0.69334,69800000.0
2007-02-14 17:47:00,0.69309,0.6936,0.69309,0.6936,44500001.0
2007-02-14 17:48:00,0.6938,0.6939,0.69368,0.6937,59300000.0
2007-02-14 17:49:00,0.69366,0.69378,0.69366,0.69378,19200000.0
2007-02-14 17:50:00,0.69385,0.69389,0.69367,0.69385,111800001.0
2007-02-14 17:51:00,0.69386,0.69401,0.69381,0.69401,108299998.0
2007-02-14 17:52:00,0.69384,0.69384,0.69381,0.69381,30500000.0
2007-02-14 17:53:00,0.69374,0.69374,0.69348,0.69357,89200000.0
2007-02-14 17:54:00,0.69355,0.69372,0.69355,0.69372,61500001.0
2007-02-14 17:55:00,0.69373,0.69394,0.69373,0.69394,53300000.0
2007-02-14 17:56:00,0.69387,0.69401,0.69385,0.69385,161099998.0
2007-02-14 17:57:00,0.69378,0.69396,0.69378,0.69391,67400001.0
2007-02-14 17:58:00,0.69412,0.69421,0.69403,0.69417,90400001.0
2007-02-14 17:59:00,0.69415,0.69426,0.6938,0.69426,128099998.0
2007-02-14 18:00:00,0.6942,0.69431,0.69398,0.69417,102999998.0
2007-02-14 18:01:00,0.69411,0.69421,0.69397,0.69397,109199999.0
2007-02-14 18:02:00,0.69409,0.69409,0.69379,0.69379,31500000.0
2007-02-14 18:03:00,0.69374,0.694,0.69374,0.69383,311800001.0
2007-02-14 18:04:00,0.69388,0.69388,0.69369,0.69373,153200001.0
2007-02-14 18:05:00,0.69372,0.69376,0.69354,0.69359,292599997.0
2007-02-14 18:06:00,0.69362,0.69362,0.69337,0.69342,123500000.0
2007-02-14 18:07:00,0.69339,0.69346,0.69325,0.69333,241899999.0
2007-02-14 18:08:00,0.69326,0.69346,0.69326,0.69336,147000001.0
2007-02-14 18:09:00,0.69339,0.6935,0.69328,0.6933,222299997.0
2007-02-14 18:10:00,0.69329,0.69341,0.69324,0.69329,142300001.0
2007-02-14 18:11:00,0.69344,0.69346,0.69344,0.69346,13600000.0
2007-02-14 18:12:00,0.69355,0.69355,0.69332,0.69345,116300000.0
2007-02-14 18:13:00,0.6935,0.6935,0.6933,0.69344,82500000.0
2007-02-14 18:14:00,0.69348,0.69351,0.69341,0.69347,118899998.0
2007-02-14 18:15:00,0.69341,0.69355,0.69341,0.69353,196899999.0
2007-02-14 18:16:00,0.69342,0.69349,0.69309,0.69333,356299998.0
2007-02-14 18:17:00,0.69343,0.69351,0.6934,0.6934,167200001.0
2007-02-14 18:18:00,0.69336,0.69354,0.69332,0.69341,268600000.0
2007-02-14 18:19:00,0.69337,0.69361,0.6933,0.69332,250699997.0
2007-02-14 18:20:00,0.69336,0.69349,0.69335,0.69343,142100000.0
2007-02-14 18:21:00,0.69336,0.69349,0.69335,0.69347,157399998.0
2007-02-14 18:22:00,0.69345,0.69348,0.69337,0.69341,127299997.0
2007-02-14 18:23:00,0.69337,0.69345,0.69329,0.69345,329700001.0
2007-02-14 18:24:00,0.69341,0.69344,0.69325,0.69343,260300000.0
2007-02-14 18:25:00,0.69342,0.69345,0.69335,0.69337,133400000.0
2007-02-14 18:26:00,0.69331,0.69343,0.69326,0.69343,119700000.0
2007-02-14 18:27:00,0.69339,0.69346,0.69336,0.69344,338400006.0
2007-02-14 18:28:00,0.69341,0.69356,0.6933,0.69348,139099998.0
2007-02-14 18:29:00,0.69347,0.6935,0.69337,0.69344,254899999.0
2007-02-14 18:30:00,0.69339,0.6936,0.69334,0.6936,104699999.0
2007-02-14 18:31:00,0.6936,0.69378,0.69354,0.69374,195999999.0
2007-02-14 18:32:00,0.69339,0.69389,0.69338,0.69364,124800001.0
2007-02-14 18:33:00,0.69375,0.69375,0.69357,0.69362,214199999.0
2007-02-14 18:34:00,0.69368,0.6938,0.6935,0.6938,135700000.0
2007-02-14 18:35:00,0.69374,0.69374,0.69349,0.69354,198999999.0
2007-02-14 18:36:00,0.69357,0.69358,0.69347,0.69347,192399999.0
2007-02-14 18:37:00,0.69345,0.69348,0.69336,0.69341,88199999.0
2007-02-14 18:38:00,0.6934,0.69353,0.69336,0.69343,141400000.0
2007-02-14 18:39:00,0.69339,0.69352,0.69333,0.69352,401800000.0
2007-02-14 18:40:00,0.69354,0.69354,0.69339,0.69352,78200000.0
2007-02-14 18:41:00,0.69345,0.69368,0.6934,0.69343,226600002.0
2007-02-14 18:42:00,0.69357,0.69371,0.69353,0.69371,180200002.0
2007-02-14 18:43:00,0.69373,0.69395,0.69363,0.69391,609799997.0
2007-02-14 18:44:00,0.69399,0.69417,0.69393,0.69403,374900000.0
2007-02-14 18:45:00,0.6942,0.69448,0.69398,0.69398,401699999.0
2007-02-14 18:46:00,0.69397,0.69411,0.69395,0.69406,130999998.0
2007-02-14 18:47:00,0.69408,0.69421,0.69394,0.69421,140200000.0
2007-02-14 18:48:00,0.6941,0.6941,0.69393,0.69393,163899998.0
2007-02-14 18:49:00,0.69394,0.69412,0.69394,0.69412,169599997.0
2007-02-14 18:50:00,0.69413,0.69413,0.69398,0.69411,154300001.0
2007-02-14 18:51:00,0.69386,0.69386,0.69352,0.69378,107400001.0
2007-02-14 18:52:00,0.69413,0.69413,0.69405,0.69405,70000000.0
2007-02-14 18:53:00,0.69405,0.69405,0.69391,0.69391,64400000.0
2007-02-14 18:54:00,0.69395,0.69395,0.69364,0.69372,79200002.0
2007-02-14 18:55:00,0.69376,0.69377,0.69348,0.69354,134599999.0
2007-02-14 18:56:00,0.69364,0.69369,0.69356,0.69365,63800000.0
2007-02-14 18:57:00,0.6937,0.69373,0.69361,0.69369,54199999.0
2007-02-14 18:58:00,0.6938,0.69409,0.6938,0.69409,117100000.0
2007-02-14 18:59:00,0.69407,0.69417,0.69404,0.69414,235500000.0
2007-02-14 19:00:00,0.69413,0.69417,0.69403,0.69417,151200001.0
2007-02-14 19:01:00,0.6942,0.69433,0.69406,0.69424,72599999.0
2007-02-14 19:02:00,0.69437,0.69437,0.6942,0.69435,70799999.0
2007-02-14 19:03:00,0.69432,0.69445,0.69402,0.69427,256600001.0
2007-02-14 19:04:00,0.69403,0.69429,0.69403,0.69406,134699999.0
2007-02-14 19:05:00,0.69408,0.69423,0.69408,0.69423,65100000.0
2007-02-14 19:06:00,0.6942,0.6942,0.69405,0.69417,231600001.0
2007-02-14 19:07:00,0.69425,0.6943,0.69405,0.69415,219100001.0
2007-02-14 19:08:00,0.69427,0.69433,0.69418,0.69418,110799999.0
2007-02-14 19:09:00,0.69423,0.69429,0.69413,0.69429,109900000.0
2007-02-14 19:10:00,0.69432,0.69434,0.69425,0.69425,99499998.0
2007-02-14 19:11:00,0.6942,0.69426,0.69415,0.69415,139699997.0
2007-02-14 19:12:00,0.69407,0.6942,0.69407,0.69412,88500000.0
2007-02-14 19:13:00,0.69405,0.69411,0.694,0.69406,77300000.0
2007-02-14 19:14:00,0.69411,0.69414,0.69408,0.6941,129099997.0
2007-02-14 19:15:00,0.69405,0.69405,0.69391,0.69391,126399998.0
2007-02-14 19:16:00,0.69385,0.69395,0.69385,0.69395,26700000.0
2007-02-14 19:17:00,0.6939,0.69402,0.6938,0.69385,146599999.0
2007-02-14 19:18:00,0.6938,0.69393,0.6938,0.69393,62100000.0
2007-02-14 19:19:00,0.69383,0.694,0.69381,0.694,85299999.0
2007-02-14 19:20:00,0.69402,0.69402,0.69385,0.69385,143999999.0
2007-02-14 19:21:00,0.6939,0.69402,0.69385,0.69393,137599998.0
2007-02-14 19:22:00,0.69391,0.69404,0.69391,0.69404,92400001.0
2007-02-14 19:23:00,0.69395,0.69405,0.69395,0.694,95599999.0
2007-02-14 19:24:00,0.69415,0.69427,0.69399,0.69399,61300000.0
2007-02-14 19:25:00,0.69413,0.69413,0.69406,0.69406,62100001.0
2007-02-14 19:26:00,0.69398,0.69403,0.69394,0.69403,73599999.0
2007-02-14 19:27:00,0.69403,0.6941,0.69395,0.69395,128300001.0
2007-02-14 19:28:00,0.69415,0.69415,0.69395,0.69395,201200000.0
2007-02-14 19:29:00,0.69395,0.69405,0.6939,0.694,86599999.0
2007-02-14 19:30:00,0.69405,0.69405,0.69397,0.694,41100000.0
2007-02-14 19:31:00,0.69404,0.69405,0.69389,0.69405,80399999.0
2007-02-14 19:32:00,0.69405,0.69415,0.69395,0.694,187000002.0
2007-02-14 19:33:00,0.69398,0.69409,0.69393,0.69399,98500002.0
2007-02-14 19:34:00,0.69414,0.69414,0.6938,0.69387,122400000.0
2007-02-14 19:35:00,0.69398,0.69408,0.6939,0.69405,175300001.0
2007-02-14 19:36:00,0.69404,0.69414,0.69402,0.69403,201000001.0
2007-02-14 19:37:00,0.69403,0.69412,0.69403,0.69407,60200000.0
2007-02-14 19:38:00,0.69436,0.69436,0.69391,0.69391,60600000.0
2007-02-14 19:39:00,0.69386,0.69405,0.69374,0.69405,273299998.0
2007-02-14 19:40:00,0.69405,0.69431,0.69396,0.69407,132399999.0
2007-02-14 19:41:00,0.69415,0.69424,0.69407,0.69407,125099999.0
2007-02-14 19:42:00,0.69403,0.69413,0.69403,0.69407,59799999.0
2007-02-14 19:43:00,0.69412,0.69432,0.69391,0.69395,58899999.0
2007-02-14 19:44:00,0.69412,0.69412,0.69391,0.69396,142099999.0
2007-02-14 19:45:00,0.69395,0.69407,0.69394,0.69398,75399999.0
2007-02-14 19:46:00,0.69402,0.69402,0.69392,0.69396,111599999.0
2007-02-14 19:47:00,0.69396,0.694,0.69396,0.69399,64300002.0
2007-02-14 19:48:00,0.69397,0.69415,0.69397,0.69415,47800000.0
2007-02-14 19:49:00,0.69419,0.69436,0.69404,0.69404,182400000.0
2007-02-14 19:50:00,0.69422,0.69425,0.69415,0.6942,121999999.0
2007-02-14 19:51:00,0.69425,0.69428,0.69416,0.69417,170299998.0
2007-02-14 19:52:00,0.69413,0.69415,0.69395,0.69398,132800002.0
2007-02-14 19:53:00,0.69398,0.69398,0.69387,0.6939,133599998.0
2007-02-14 19:54:00,0.6939,0.694,0.6939,0.69395,174799999.0
2007-02-14 19:55:00,0.69382,0.69402,0.69382,0.69402,246899997.0
2007-02-14 19:56:00,0.69406,0.6942,0.69406,0.6941,272199999.0
2007-02-14 19:57:00,0.6942,0.69436,0.69415,0.69415,118500001.0
2007-02-14 19:58:00,0.69418,0.69432,0.69418,0.69429,247399999.0
2007-02-14 19:59:00,0.69418,0.69421,0.69405,0.69405,60700000.0
2007-02-14 20:00:00,0.69412,0.69419,0.69404,0.69404,259099998.0
2007-02-14 20:01:00,0.69402,0.69419,0.69402,0.69419,137900000.0
2007-02-14 20:02:00,0.69427,0.69443,0.69421,0.69425,98400000.0
2007-02-14 20:03:00,0.69428,0.69428,0.69412,0.69424,120200002.0
2007-02-14 20:04:00,0.69422,0.69424,0.6941,0.69415,120199999.0
2007-02-14 20:05:00,0.69417,0.69424,0.69404,0.69413,179400000.0
2007-02-14 20:06:00,0.69398,0.69415,0.69393,0.69405,314799998.0
2007-02-14 20:07:00,0.694,0.69401,0.69392,0.69392,108399998.0
2007-02-14 20:08:00,0.69398,0.69401,0.69385,0.69385,46900000.0
2007-02-14 20:09:00,0.69388,0.69411,0.69377,0.69388,177999998.0
2007-02-14 20:10:00,0.69377,0.69393,0.69377,0.6938,129599997.0
2007-02-14 20:11:00,0.69368,0.69378,0.69366,0.69378,71699999.0
2007-02-14 20:12:00,0.69388,0.69394,0.69381,0.69389,79600002.0
2007-02-14 20:13:00,0.69401,0.69424,0.69385,0.69408,129399999.0
2007-02-14 20:14:00,0.6941,0.69434,0.69385,0.69388,105300001.0
2007-02-14 20:15:00,0.69418,0.69418,0.69391,0.69396,73400000.0
2007-02-14 20:16:00,0.69394,0.69411,0.69379,0.69379,343999999.0
2007-02-14 20:17:00,0.69369,0.69383,0.69368,0.69383,206799999.0
2007-02-14 20:18:00,0.69382,0.69383,0.69373,0.69377,145200001.0
2007-02-14 20:19:00,0.69372,0.69381,0.69365,0.69376,86600000.0
2007-02-14 20:20:00,0.69383,0.69383,0.69374,0.6938,55700000.0
2007-02-14 20:21:00,0.6938,0.69385,0.69378,0.69384,110300001.0
2007-02-14 20:22:00,0.69372,0.69392,0.69353,0.69353,160300000.0
2007-02-14 20:23:00,0.69355,0.69421,0.69355,0.69421,76400002.0
2007-02-14 20:24:00,0.69408,0.69418,0.69358,0.69415,95100000.0
2007-02-14 20:25:00,0.694,0.69413,0.69373,0.69373,103900000.0
2007-02-14 20:26:00,0.69385,0.6939,0.69375,0.6938,112700001.0
2007-02-14 20:27:00,0.69378,0.69379,0.69366,0.69375,138999999.0
2007-02-14 20:28:00,0.69382,0.69383,0.69374,0.69383,77699999.0
2007-02-14 20:29:00,0.6937,0.69419,0.6937,0.69397,229100001.0
2007-02-14 20:30:00,0.69365,0.69382,0.69363,0.69382,313999999.0
2007-02-14 20:31:00,0.69385,0.69386,0.69362,0.69375,202400001.0
2007-02-14 20:32:00,0.69365,0.69389,0.69365,0.69389,108399999.0
2007-02-14 20:33:00,0.6939,0.69404,0.69388,0.69396,167099998.0
2007-02-14 20:34:00,0.69414,0.69423,0.69387,0.69388,166000002.0
2007-02-14 20:35:00,0.69405,0.69421,0.69391,0.69421,57300000.0
2007-02-14 20:36:00,0.69396,0.69409,0.69382,0.69386,211899996.0
2007-02-14 20:37:00,0.69389,0.69405,0.69387,0.69397,173100001.0
2007-02-14 20:38:00,0.69414,0.69423,0.69371,0.69415,161699998.0
2007-02-14 20:39:00,0.69399,0.694,0.69394,0.69397,87299998.0
2007-02-14 20:40:00,0.69388,0.69394,0.69379,0.69383,202500000.0
2007-02-14 20:41:00,0.69356,0.694,0.69356,0.69399,188300001.0
2007-02-14 20:42:00,0.69383,0.69393,0.69379,0.69389,51099999.0
2007-02-14 20:43:00,0.694,0.69416,0.69382,0.69382,124600000.0
2007-02-14 20:44:00,0.69389,0.69401,0.69389,0.69401,16700000.0
2007-02-14 20:45:00,0.69389,0.69416,0.69375,0.69398,148899997.0
2007-02-14 20:46:00,0.69399,0.69399,0.69377,0.69377,57300000.0
2007-02-14 20:47:00,0.69383,0.69393,0.69383,0.69392,57000000.0
2007-02-14 20:48:00,0.69406,0.6941,0.69385,0.6941,130500000.0
2007-02-14 20:49:00,0.69387,0.69397,0.69381,0.69396,74600000.0
2007-02-14 20:50:00,0.69394,0.69394,0.69379,0.69379,122400001.0
2007-02-14 20:51:00,0.69377,0.69387,0.69377,0.6938,57300000.0
2007-02-14 20:52:00,0.69432,0.69432,0.69394,0.69413,98599998.0
2007-02-14 20:53:00,0.69387,0.69399,0.69385,0.69387,277099999.0
2007-02-14 20:54:00,0.69392,0.69402,0.69387,0.69402,166900000.0
2007-02-14 20:55:00,0.69399,0.69406,0.69399,0.69406,51000000.0
2007-02-14 20:56:00,0.69412,0.69429,0.69391,0.69429,96899999.0
2007-02-14 20:57:00,0.69438,0.69438,0.69409,0.69419,90000001.0
2007-02-14 20:58:00,0.69436,0.69453,0.69434,0.69434,316800002.0
2007-02-14 20:59:00,0.6945,0.69457,0.69443,0.6945,156999999.0
2007-02-14 21:00:00,0.69441,0.69449,0.69437,0.69441,184600000.0
2007-02-14 21:01:00,0.6943,0.69442,0.6943,0.69442,116900001.0
2007-02-14 21:02:00,0.69437,0.69442,0.69416,0.6944,141200001.0
2007-02-14 21:03:00,0.69447,0.69447,0.69438,0.69445,142700000.0
2007-02-14 21:04:00,0.69466,0.69466,0.69436,0.69436,168200002.0
2007-02-14 21:05:00,0.69438,0.69451,0.69434,0.6944,120999999.0
2007-02-14 21:06:00,0.69436,0.69453,0.69436,0.6944,88600000.0
2007-02-14 21:07:00,0.6945,0.6945,0.69433,0.69433,69400001.0
2007-02-14 21:08:00,0.69461,0.69461,0.69423,0.69448,88800001.0
2007-02-14 21:09:00,0.69452,0.69454,0.69432,0.69446,136500001.0
2007-02-14 21:10:00,0.69433,0.69443,0.69433,0.69437,76100000.0
2007-02-14 21:11:00,0.6943,0.6943,0.6943,0.6943,26700001.0
2007-02-14 21:12:00,0.69418,0.69427,0.69402,0.69427,135600000.0
2007-02-14 21:13:00,0.69431,0.69432,0.69415,0.6943,68700000.0
2007-02-14 21:14:00,0.69431,0.69431,0.69418,0.6942,101699997.0
2007-02-14 21:15:00,0.6943,0.69436,0.69419,0.69428,187499999.0
2007-02-14 21:16:00,0.69435,0.69435,0.69418,0.69425,112799998.0
2007-02-14 21:17:00,0.69426,0.69437,0.69412,0.69427,224600001.0
2007-02-14 21:18:00,0.69422,0.69422,0.69405,0.69405,161699998.0
2007-02-14 21:19:00,0.6941,0.69422,0.69407,0.69407,106100000.0
2007-02-14 21:20:00,0.69399,0.69418,0.69397,0.69397,164600000.0
2007-02-14 21:21:00,0.69405,0.69405,0.69395,0.69405,95699997.0
2007-02-14 21:22:00,0.694,0.694,0.69373,0.69373,103700000.0
2007-02-14 21:23:00,0.69371,0.69399,0.69371,0.69399,125699998.0
2007-02-14 21:24:00,0.69397,0.69397,0.69382,0.69394,89300000.0
2007-02-14 21:25:00,0.69403,0.69412,0.69403,0.69406,124900001.0
2007-02-14 21:26:00,0.69403,0.69412,0.69396,0.69399,149700003.0
2007-02-14 21:27:00,0.69402,0.6941,0.69395,0.69398,91499999.0
2007-02-14 21:28:00,0.69387,0.69407,0.69387,0.69396,89000001.0
2007-02-14 21:29:00,0.69402,0.69413,0.69392,0.69392,176899999.0
2007-02-14 21:30:00,0.69392,0.69402,0.69379,0.69402,157800000.0
2007-02-14 21:31:00,0.69396,0.69396,0.69365,0.69391,71600002.0
2007-02-14 21:32:00,0.6939,0.69391,0.69383,0.69389,52400000.0
2007-02-14 21:33:00,0.6938,0.6938,0.69369,0.69374,56600000.0
2007-02-14 21:34:00,0.69377,0.69383,0.69366,0.69373,134100000.0
2007-02-14 21:35:00,0.69375,0.69387,0.69375,0.69387,193700000.0
2007-02-14 21:36:00,0.69381,0.69392,0.69373,0.69392,224299997.0
2007-02-14 21:37:00,0.69402,0.69413,0.69371,0.69371,57600000.0
2007-02-14 21:38:00,0.69391,0.69393,0.69382,0.69386,101400001.0
2007-02-14 21:39:00,0.69386,0.69397,0.69362,0.6937,87900000.0
2007-02-14 21:40:00,0.69386,0.69397,0.69373,0.69396,159000000.0
2007-02-14 21:41:00,0.6939,0.69392,0.69376,0.69378,107700000.0
2007-02-14 21:42:00,0.69377,0.69387,0.69377,0.69384,61900000.0
2007-02-14 21:43:00,0.6938,0.6939,0.69375,0.69375,73499999.0
2007-02-14 21:44:00,0.69382,0.69382,0.69363,0.69363,47100000.0
2007-02-14 21:45:00,0.69377,0.69377,0.69366,0.69368,81999999.0
2007-02-14 21:46:00,0.69364,0.6937,0.69359,0.69359,62000000.0
2007-02-14 21:47:00,0.69358,0.69363,0.69354,0.69363,68100000.0
2007-02-14 21:48:00,0.69362,0.69362,0.69356,0.69356,53200000.0
2007-02-14 21:49:00,0.6935,0.69355,0.6934,0.69348,74800001.0
2007-02-14 21:50:00,0.69358,0.69368,0.69353,0.69361,99300001.0
2007-02-14 21:51:00,0.69365,0.69379,0.69365,0.69375,85599999.0
2007-02-14 21:52:00,0.69369,0.69381,0.69361,0.69381,81300000.0
2007-02-14 21:53:00,0.69375,0.69394,0.69365,0.69392,148600001.0
2007-02-14 21:54:00,0.69389,0.69389,0.69367,0.69385,118699997.0
2007-02-14 21:55:00,0.69382,0.69406,0.69382,0.69385,112200000.0
2007-02-14 21:56:00,0.69397,0.69398,0.69394,0.69395,134300000.0
2007-02-14 21:57:00,0.69397,0.69397,0.69382,0.69391,143599998.0
2007-02-14 21:58:00,0.6939,0.69394,0.69384,0.69388,30400000.0
2007-02-14 21:59:00,0.69389,0.69408,0.69388,0.69394,139100001.0
2007-02-14 22:00:00,0.69378,0.69391,0.69371,0.69391,108599999.0
2007-02-14 22:01:00,0.69389,0.69389,0.69379,0.69382,87799999.0
2007-02-14 22:02:00,0.69388,0.69393,0.69385,0.6939,95600000.0
2007-02-14 22:03:00,0.69384,0.6941,0.69378,0.69403,155600000.0
2007-02-14 22:04:00,0.69388,0.69388,0.69371,0.69374,78799999.0
2007-02-14 22:05:00,0.69385,0.694,0.69385,0.69388,131100002.0
2007-02-14 22:06:00,0.69387,0.69407,0.6937,0.69382,149200001.0
2007-02-14 22:07:00,0.6938,0.69385,0.69375,0.69375,85599999.0
2007-02-14 22:08:00,0.6938,0.69395,0.69375,0.69395,38000000.0
2007-02-14 22:09:00,0.69385,0.69385,0.69375,0.69382,58800000.0
2007-02-14 22:10:00,0.69401,0.69401,0.69375,0.6938,128899998.0
2007-02-14 22:11:00,0.69376,0.69386,0.69373,0.69386,112000000.0
2007-02-14 22:12:00,0.69377,0.6938,0.69366,0.69369,108199999.0
2007-02-14 22:13:00,0.69384,0.6939,0.69376,0.69389,72100000.0
2007-02-14 22:14:00,0.69395,0.69395,0.6938,0.69392,126700002.0
2007-02-14 22:15:00,0.69364,0.69386,0.69364,0.69386,97000001.0
2007-02-14 22:16:00,0.69387,0.69387,0.69365,0.69367,52300000.0
2007-02-14 22:17:00,0.69389,0.69389,0.69373,0.69382,71600000.0
2007-02-14 22:18:00,0.69396,0.69423,0.69395,0.69411,57700000.0
2007-02-14 22:19:00,0.6942,0.6943,0.6941,0.6942,159900001.0
2007-02-14 22:20:00,0.69427,0.6943,0.69427,0.69429,64299998.0
2007-02-14 22:21:00,0.69412,0.69433,0.69411,0.69419,99600001.0
2007-02-14 22:22:00,0.6944,0.6944,0.69418,0.69418,70700000.0
2007-02-14 22:23:00,0.69417,0.69447,0.69417,0.69447,91400000.0
2007-02-14 22:24:00,0.69443,0.69449,0.69432,0.69447,220900000.0
2007-02-14 22:25:00,0.69449,0.69449,0.69436,0.69436,100499998.0
2007-02-14 22:26:00,0.69428,0.69442,0.69428,0.6944,78900000.0
2007-02-14 22:27:00,0.69428,0.69444,0.69424,0.69444,100899998.0
2007-02-14 22:28:00,0.6942,0.69426,0.69413,0.69426,45300000.0
2007-02-14 22:29:00,0.6944,0.69445,0.6944,0.6944,37800000.0
2007-02-14 22:30:00,0.69434,0.6944,0.69418,0.6943,165900001.0
2007-02-14 22:31:00,0.69419,0.69425,0.69387,0.69407,126799999.0
2007-02-14 22:32:00,0.69442,0.69442,0.69438,0.69438,14300000.0
2007-02-14 22:33:00,0.69432,0.69435,0.6943,0.69435,105400000.0
2007-02-14 22:34:00,0.6943,0.69435,0.69405,0.69432,102500000.0
2007-02-14 22:35:00,0.6945,0.6945,0.6942,0.6942,125699998.0
2007-02-14 22:36:00,0.69429,0.69434,0.69418,0.69422,165300001.0
2007-02-14 22:37:00,0.69417,0.69417,0.69409,0.69417,73600001.0
2007-02-14 22:38:00,0.69393,0.69428,0.69371,0.69412,88600002.0
2007-02-14 22:39:00,0.69414,0.69426,0.69414,0.69425,83000003.0
2007-02-14 22:40:00,0.69422,0.69431,0.69415,0.69416,106799997.0
2007-02-14 22:41:00,0.69419,0.69419,0.69412,0.69413,56500002.0
2007-02-14 22:42:00,0.69414,0.69442,0.69414,0.69442,74100000.0
2007-02-14 22:43:00,0.6944,0.6945,0.69425,0.6944,184899998.0
2007-02-14 22:44:00,0.69445,0.69447,0.69432,0.69432,194700001.0
2007-02-14 22:45:00,0.69448,0.69461,0.69426,0.6943,180000000.0
2007-02-14 22:46:00,0.69435,0.69448,0.69422,0.69434,264800001.0
2007-02-14 22:47:00,0.69423,0.69454,0.69423,0.69454,50800000.0
2007-02-14 22:48:00,0.69435,0.69438,0.69413,0.69424,90300000.0
2007-02-14 22:49:00,0.69427,0.69427,0.69408,0.69418,107700000.0
2007-02-14 22:50:00,0.69411,0.69421,0.69388,0.69416,173700000.0
2007-02-14 22:51:00,0.69412,0.69414,0.69394,0.69411,199199998.0
2007-02-14 22:52:00,0.69415,0.69425,0.69392,0.69425,108400000.0
2007-02-14 22:53:00,0.69435,0.69435,0.69425,0.69435,42099999.0
2007-02-14 22:54:00,0.6944,0.69451,0.69422,0.69422,86299999.0
2007-02-14 22:55:00,0.69418,0.69428,0.6941,0.6941,102300000.0
2007-02-14 22:56:00,0.69418,0.69424,0.6941,0.69419,127399998.0
2007-02-14 22:57:00,0.69419,0.69435,0.69416,0.69423,100000001.0
2007-02-14 22:58:00,0.69412,0.69412,0.69387,0.69397,88500001.0
2007-02-14 22:59:00,0.69384,0.69429,0.69384,0.69402,162500000.0
2007-02-14 23:00:00,0.69405,0.69405,0.69364,0.69401,102500000.0
2007-02-14 23:01:00,0.69401,0.69412,0.69393,0.69412,116200003.0
2007-02-14 23:02:00,0.69423,0.69423,0.69423,0.69423,28299999.0
2007-02-14 23:03:00,0.6942,0.6942,0.69392,0.69403,49399999.0
2007-02-14 23:04:00,0.69398,0.69398,0.69381,0.69397,96800002.0
2007-02-14 23:05:00,0.69422,0.6944,0.69419,0.69427,93900000.0
2007-02-14 23:06:00,0.69427,0.69432,0.69417,0.69417,67100000.0
2007-02-14 23:07:00,0.69412,0.69412,0.69392,0.69392,71800000.0
2007-02-14 23:08:00,0.6945,0.6945,0.69418,0.69422,97799999.0
2007-02-14 23:09:00,0.69424,0.6943,0.6942,0.6943,71700001.0
2007-02-14 23:10:00,0.69425,0.69425,0.69418,0.69419,45200000.0
2007-02-14 23:11:00,0.69396,0.69421,0.69396,0.69421,56500000.0
2007-02-14 23:12:00,0.69425,0.69437,0.69425,0.69437,91300003.0
2007-02-14 23:13:00,0.69452,0.69456,0.69412,0.69412,106399998.0
2007-02-14 23:14:00,0.69411,0.69435,0.69411,0.69435,78100000.0
2007-02-14 23:15:00,0.69431,0.69434,0.69412,0.69412,60000000.0
2007-02-14 23:16:00,0.6942,0.69425,0.69415,0.69425,32200000.0
2007-02-14 23:17:00,0.69421,0.69425,0.69409,0.69419,76400000.0
2007-02-14 23:18:00,0.69429,0.69429,0.69412,0.69427,42399998.0
2007-02-14 23:19:00,0.69419,0.69436,0.69419,0.69436,90099999.0
2007-02-14 23:20:00,0.69443,0.69443,0.69429,0.69436,90900000.0
2007-02-14 23:21:00,0.69425,0.6943,0.69425,0.6943,39100000.0
2007-02-14 23:22:00,0.6944,0.6945,0.6943,0.69436,155299999.0
2007-02-14 23:23:00,0.69427,0.69431,0.69421,0.69423,88000002.0
2007-02-14 23:24:00,0.69425,0.69435,0.6942,0.69435,65400002.0
2007-02-14 23:25:00,0.69434,0.69443,0.69424,0.69443,104800000.0
2007-02-14 23:26:00,0.6944,0.69445,0.69437,0.69445,70300000.0
2007-02-14 23:27:00,0.69448,0.69453,0.69435,0.69435,51800000.0
2007-02-14 23:28:00,0.69439,0.69439,0.69429,0.69438,36600000.0
2007-02-14 23:29:00,0.69433,0.69433,0.69418,0.69422,49700000.0
2007-02-14 23:30:00,0.69413,0.69437,0.69413,0.69437,94800002.0
2007-02-14 23:31:00,0.69422,0.69432,0.69422,0.69427,69200000.0
2007-02-14 23:32:00,0.69432,0.69432,0.6942,0.6943,81900000.0
2007-02-14 23:33:00,0.69425,0.69437,0.69425,0.6943,87799998.0
2007-02-14 23:34:00,0.69432,0.6944,0.69429,0.69431,100300000.0
2007-02-14 23:35:00,0.69432,0.69437,0.69421,0.69437,61900001.0
2007-02-14 23:36:00,0.69431,0.69437,0.69419,0.69428,60699999.0
2007-02-14 23:37:00,0.69426,0.69433,0.69425,0.69433,63900000.0
2007-02-14 23:38:00,0.69431,0.69432,0.69419,0.69432,111100001.0
2007-02-14 23:39:00,0.69425,0.69441,0.69425,0.69435,91400000.0
2007-02-14 23:40:00,0.69445,0.69445,0.6944,0.6944,15100000.0
2007-02-14 23:41:00,0.69442,0.69442,0.69429,0.69438,47800000.0
2007-02-14 23:42:00,0.69426,0.69426,0.69409,0.69417,82799999.0
2007-02-14 23:43:00,0.69432,0.69432,0.69404,0.6941,76099999.0
2007-02-14 23:44:00,0.69387,0.69412,0.69379,0.69412,126699999.0
2007-02-14 23:45:00,0.69406,0.69474,0.69406,0.69411,98800002.0
2007-02-14 23:46:00,0.6938,0.69433,0.69371,0.69433,84100000.0
2007-02-14 23:47:00,0.69436,0.69436,0.69408,0.69423,61900001.0
2007-02-14 23:48:00,0.69428,0.69435,0.69417,0.69432,90299999.0
2007-02-14 23:49:00,0.69423,0.69438,0.69421,0.69437,62199999.0
2007-02-14 23:50:00,0.69434,0.69441,0.69434,0.69438,48600000.0
2007-02-14 23:51:00,0.69438,0.69443,0.6943,0.69443,75500000.0
2007-02-14 23:52:00,0.69431,0.69436,0.69406,0.69407,121499997.0
2007-02-14 23:53:00,0.69399,0.69401,0.69372,0.69372,77400002.0
2007-02-14 23:54:00,0.69364,0.69398,0.69364,0.69398,98799999.0
2007-02-14 23:55:00,0.694,0.694,0.69379,0.69379,143499998.0
2007-02-14 23:56:00,0.69385,0.69393,0.69354,0.69354,108200000.0
2007-02-14 23:57:00,0.69348,0.69357,0.69346,0.69357,81300001.0
2007-02-14 23:58:00,0.69355,0.69365,0.69344,0.69365,96399998.0
2007-02-14 23:59:00,0.6935,0.69364,0.69348,0.69348,94500000.0
2007-02-15 00:00:00,0.69331,0.69338,0.69331,0.69337,58100000.0
2007-02-15 00:01:00,0.69338,0.69339,0.69334,0.69334,81600000.0
2007-02-15 00:02:00,0.69338,0.69346,0.69331,0.69339,120099999.0
2007-02-15 00:03:00,0.6934,0.69345,0.69335,0.69345,38300000.0
2007-02-15 00:04:00,0.69345,0.69345,0.69335,0.6934,102399998.0
2007-02-15 00:05:00,0.69345,0.69345,0.69335,0.69335,64600002.0
2007-02-15 00:06:00,0.69338,0.69338,0.6933,0.6933,69900000.0
2007-02-15 00:07:00,0.6937,0.69376,0.69355,0.69367,101300000.0
2007-02-15 00:08:00,0.69316,0.69349,0.69316,0.69349,71000002.0
2007-02-15 00:09:00,0.69348,0.69351,0.69339,0.69347,37200000.0
2007-02-15 00:10:00,0.6934,0.69375,0.6934,0.6936,170300001.0
2007-02-15 00:11:00,0.69343,0.69364,0.69341,0.69364,106800000.0
2007-02-15 00:12:00,0.69365,0.69365,0.6936,0.69362,33800000.0
2007-02-15 00:13:00,0.69361,0.69366,0.6935,0.69366,85200000.0
2007-02-15 00:14:00,0.69359,0.69376,0.69357,0.69376,50100001.0
2007-02-15 00:15:00,0.6937,0.69387,0.6937,0.6938,54999999.0
2007-02-15 00:16:00,0.69382,0.69382,0.69359,0.69362,94800000.0
2007-02-15 00:17:00,0.69363,0.69377,0.6936,0.69377,74199998.0
2007-02-15 00:18:00,0.69384,0.69388,0.69362,0.69364,80199998.0
2007-02-15 00:19:00,0.69364,0.69388,0.69364,0.69385,58700000.0
2007-02-15 00:20:00,0.69381,0.69384,0.69374,0.69374,72999999.0
2007-02-15 00:21:00,0.69372,0.69391,0.69365,0.69379,74200000.0
2007-02-15 00:22:00,0.69376,0.69382,0.69367,0.69378,158699999.0
2007-02-15 00:23:00,0.69377,0.69377,0.69358,0.69362,103199997.0
2007-02-15 00:24:00,0.69375,0.69375,0.69365,0.69366,81300002.0
2007-02-15 00:25:00,0.6937,0.69375,0.69357,0.69357,75600000.0
2007-02-15 00:26:00,0.69354,0.69354,0.69331,0.69333,82300000.0
2007-02-15 00:27:00,0.69331,0.69345,0.69331,0.6934,70299999.0
2007-02-15 00:28:00,0.69322,0.69335,0.69322,0.69335,144000000.0
2007-02-15 00:29:00,0.69328,0.69328,0.69324,0.69327,23800000.0
2007-02-15 00:30:00,0.69326,0.69326,0.69289,0.69289,72900000.0
2007-02-15 00:31:00,0.69315,0.69323,0.69313,0.69313,85299998.0
2007-02-15 00:32:00,0.69315,0.69332,0.69315,0.69322,125799999.0
2007-02-15 00:33:00,0.69328,0.69329,0.69312,0.69312,61700000.0
2007-02-15 00:34:00,0.69327,0.69344,0.69316,0.69316,95200002.0
2007-02-15 00:35:00,0.69326,0.69337,0.69307,0.69314,108600001.0
2007-02-15 00:36:00,0.69306,0.69311,0.69286,0.69286,75700001.0
2007-02-15 00:37:00,0.69299,0.69299,0.69278,0.69291,76200000.0
2007-02-15 00:38:00,0.6929,0.6929,0.69262,0.69262,69799998.0
2007-02-15 00:39:00,0.69282,0.69282,0.6926,0.69281,92100000.0
2007-02-15 00:40:00,0.69282,0.69302,0.69282,0.69302,54700000.0
2007-02-15 00:41:00,0.69321,0.69331,0.69313,0.69323,70100000.0
2007-02-15 00:42:00,0.69316,0.69325,0.69316,0.69325,58800000.0
2007-02-15 00:43:00,0.69335,0.69335,0.69325,0.69328,72200000.0
2007-02-15 00:44:00,0.69332,0.69332,0.69319,0.69322,43500000.0
2007-02-15 00:45:00,0.69325,0.69335,0.69323,0.69327,108200000.0
2007-02-15 00:46:00,0.69326,0.69328,0.69322,0.69322,72699997.0
2007-02-15 00:47:00,0.69337,0.69338,0.69304,0.6932,125000002.0
2007-02-15 00:48:00,0.69325,0.69333,0.69324,0.69333,152799998.0
2007-02-15 00:49:00,0.6933,0.69335,0.69325,0.69335,68600000.0
2007-02-15 00:50:00,0.6933,0.69335,0.6932,0.69335,77800001.0
2007-02-15 00:51:00,0.69326,0.69326,0.69324,0.69324,29400000.0
2007-02-15 00:52:00,0.69297,0.69323,0.69297,0.69323,84899999.0
2007-02-15 00:53:00,0.69319,0.69322,0.69313,0.69317,76000000.0
2007-02-15 00:54:00,0.69312,0.69325,0.69309,0.69322,125100001.0
2007-02-15 00:55:00,0.69325,0.69325,0.6932,0.69321,44600001.0
2007-02-15 00:56:00,0.69322,0.69324,0.69318,0.69322,59900000.0
2007-02-15 00:57:00,0.69303,0.69308,0.69303,0.69303,54300000.0
2007-02-15 00:58:00,0.6932,0.69324,0.69312,0.69318,87300000.0
2007-02-15 00:59:00,0.69308,0.69315,0.69305,0.6931,62700000.0
2007-02-15 01:00:00,0.69318,0.69323,0.69308,0.69308,136399998.0
2007-02-15 01:01:00,0.69305,0.69329,0.69305,0.69319,76199999.0
2007-02-15 01:02:00,0.69325,0.69325,0.6932,0.6932,15100000.0
2007-02-15 01:03:00,0.69319,0.6932,0.69308,0.69312,79400000.0
2007-02-15 01:04:00,0.69308,0.69312,0.69293,0.69307,90500000.0
2007-02-15 01:05:00,0.69317,0.69317,0.69285,0.69285,85200000.0
2007-02-15 01:06:00,0.69295,0.69304,0.69275,0.69302,159899999.0
2007-02-15 01:07:00,0.69309,0.69309,0.69288,0.69288,87300001.0
2007-02-15 01:08:00,0.69285,0.69308,0.69285,0.69302,43600000.0
2007-02-15 01:09:00,0.69298,0.69298,0.6929,0.69295,89200000.0
2007-02-15 01:10:00,0.69291,0.69298,0.69291,0.69298,37800001.0
2007-02-15 01:11:00,0.69295,0.69315,0.69289,0.69289,123299999.0
2007-02-15 01:12:00,0.6929,0.69313,0.6929,0.69292,81300000.0
2007-02-15 01:13:00,0.69298,0.69301,0.69294,0.69297,114299996.0
2007-02-15 01:14:00,0.69288,0.69288,0.69273,0.69276,69499998.0
2007-02-15 01:15:00,0.69287,0.69292,0.69284,0.6929,91700001.0
2007-02-15 01:16:00,0.69297,0.69301,0.69291,0.69291,78299999.0
2007-02-15 01:17:00,0.69275,0.69296,0.69275,0.69291,94800000.0
2007-02-15 01:18:00,0.69287,0.69288,0.69274,0.69283,129200000.0
2007-02-15 01:19:00,0.69274,0.69283,0.69268,0.6927,78999999.0
2007-02-15 01:20:00,0.69266,0.69277,0.69254,0.69275,90699999.0
2007-02-15 01:21:00,0.6927,0.69281,0.6927,0.69281,35800000.0
2007-02-15 01:22:00,0.69276,0.69282,0.69264,0.69273,77300000.0
2007-02-15 01:23:00,0.69268,0.69284,0.69268,0.69281,69200000.0
2007-02-15 01:24:00,0.6928,0.69293,0.69279,0.69293,75000000.0
2007-02-15 01:25:00,0.69286,0.69286,0.69276,0.69279,60400000.0
2007-02-15 01:26:00,0.69284,0.69286,0.69279,0.69285,39899999.0
2007-02-15 01:27:00,0.69281,0.69295,0.69276,0.69291,113000000.0
2007-02-15 01:28:00,0.69289,0.69307,0.69285,0.69297,93100000.0
2007-02-15 01:29:00,0.693,0.693,0.69297,0.69297,13600000.0
2007-02-15 01:30:00,0.693,0.693,0.69286,0.69286,69400000.0
2007-02-15 01:31:00,0.69291,0.69302,0.69287,0.69302,119200001.0
2007-02-15 01:32:00,0.693,0.69305,0.69298,0.69298,86400000.0
2007-02-15 01:33:00,0.6928,0.6928,0.69251,0.69256,62100000.0
2007-02-15 01:34:00,0.69262,0.69265,0.69245,0.69265,39600000.0
2007-02-15 01:35:00,0.6929,0.69295,0.69288,0.6929,121400001.0
2007-02-15 01:36:00,0.69291,0.69291,0.69273,0.69275,107000000.0
2007-02-15 01:37:00,0.69277,0.69279,0.69271,0.69271,47799999.0
2007-02-15 01:38:00,0.69269,0.69271,0.69252,0.69268,103200001.0
2007-02-15 01:39:00,0.69275,0.69285,0.69275,0.69275,53000000.0
2007-02-15 01:40:00,0.69288,0.69289,0.69272,0.69272,167399997.0
2007-02-15 01:41:00,0.69282,0.69282,0.69263,0.6927,76499999.0
2007-02-15 01:42:00,0.69275,0.69285,0.69275,0.6928,46700001.0
2007-02-15 01:43:00,0.69265,0.69267,0.69245,0.69245,81800000.0
2007-02-15 01:44:00,0.69251,0.69272,0.69251,0.69268,88600000.0
2007-02-15 01:45:00,0.69258,0.6926,0.69248,0.69257,45399999.0
2007-02-15 01:46:00,0.6925,0.69265,0.6925,0.6925,113500002.0
2007-02-15 01:47:00,0.69256,0.69262,0.69255,0.69255,56300000.0
2007-02-15 01:48:00,0.6926,0.69265,0.69255,0.6926,50300000.0
2007-02-15 01:49:00,0.6926,0.6926,0.69249,0.69252,53099999.0
2007-02-15 01:50:00,0.69244,0.69244,0.6918,0.6918,67699999.0
2007-02-15 01:51:00,0.69168,0.69223,0.69168,0.6922,91099998.0
2007-02-15 01:52:00,0.69231,0.69233,0.69209,0.69228,58800001.0
2007-02-15 01:53:00,0.6923,0.6923,0.69208,0.69219,79699999.0
2007-02-15 01:54:00,0.69218,0.69235,0.69214,0.69235,70800000.0
2007-02-15 01:55:00,0.69226,0.69226,0.69186,0.69205,115300000.0
2007-02-15 01:56:00,0.69214,0.69224,0.69214,0.69221,55200000.0
2007-02-15 01:57:00,0.69218,0.69241,0.69218,0.69231,91699999.0
2007-02-15 01:58:00,0.69231,0.69253,0.69231,0.69252,78399999.0
2007-02-15 01:59:00,0.69239,0.69256,0.69238,0.69246,232800001.0
2007-02-15 02:00:00,0.69248,0.69262,0.69244,0.69262,47100000.0
2007-02-15 02:01:00,0.69258,0.69272,0.69256,0.69272,129300003.0
2007-02-15 02:02:00,0.69268,0.69268,0.69258,0.69259,135800001.0
2007-02-15 02:03:00,0.69229,0.69258,0.69224,0.69231,75700000.0
2007-02-15 02:04:00,0.69262,0.69263,0.69254,0.6926,94300001.0
2007-02-15 02:05:00,0.69262,0.69262,0.69252,0.69258,55900001.0
2007-02-15 02:06:00,0.69249,0.69265,0.69249,0.69265,72399999.0
2007-02-15 02:07:00,0.69256,0.69262,0.69251,0.69262,55800000.0
2007-02-15 02:08:00,0.69252,0.69259,0.69243,0.69245,42900000.0
2007-02-15 02:09:00,0.69235,0.69235,0.6923,0.6923,57300000.0
2007-02-15 02:10:00,0.69235,0.69237,0.69225,0.69237,105300000.0
2007-02-15 02:11:00,0.69236,0.69236,0.69216,0.69216,60200001.0
2007-02-15 02:12:00,0.69219,0.69219,0.69194,0.6921,89600000.0
2007-02-15 02:13:00,0.69197,0.69223,0.69197,0.69214,87900000.0
2007-02-15 02:14:00,0.6922,0.69232,0.69213,0.69213,78599999.0
2007-02-15 02:15:00,0.69201,0.69235,0.69201,0.69225,65299998.0
2007-02-15 02:16:00,0.69223,0.69232,0.69223,0.69225,127799999.0
2007-02-15 02:17:00,0.69222,0.69222,0.69205,0.69214,110100000.0
2007-02-15 02:18:00,0.692,0.69215,0.692,0.6921,86500001.0
2007-02-15 02:19:00,0.69206,0.69213,0.69201,0.69213,63699999.0
2007-02-15 02:20:00,0.69222,0.69222,0.69198,0.69204,117900001.0
2007-02-15 02:21:00,0.69204,0.69207,0.69189,0.69189,106400003.0
2007-02-15 02:22:00,0.69189,0.69201,0.69186,0.69201,74400000.0
2007-02-15 02:23:00,0.69194,0.69215,0.69194,0.69195,146200002.0
2007-02-15 02:24:00,0.69196,0.69196,0.69179,0.69193,140599997.0
2007-02-15 02:25:00,0.69196,0.69196,0.69177,0.69191,65600000.0
2007-02-15 02:26:00,0.69201,0.69214,0.692,0.69201,44600000.0
2007-02-15 02:27:00,0.6921,0.6921,0.69195,0.69195,14400000.0
2007-02-15 02:28:00,0.69202,0.69202,0.69197,0.69198,85299999.0
2007-02-15 02:29:00,0.69208,0.69208,0.69189,0.69194,78599999.0
2007-02-15 02:30:00,0.69202,0.69202,0.69188,0.6919,40700000.0
2007-02-15 02:31:00,0.6919,0.69207,0.6919,0.69203,113100000.0
2007-02-15 02:32:00,0.69203,0.69207,0.692,0.692,94600001.0
2007-02-15 02:33:00,0.692,0.6921,0.69196,0.69203,106999999.0
2007-02-15 02:34:00,0.69187,0.69205,0.69187,0.69205,124000000.0
2007-02-15 02:35:00,0.69202,0.69212,0.69196,0.69196,89699998.0
2007-02-15 02:36:00,0.692,0.69217,0.692,0.69205,68000000.0
2007-02-15 02:37:00,0.69213,0.69216,0.69201,0.6921,105000000.0
2007-02-15 02:38:00,0.69217,0.69222,0.69212,0.69212,35800000.0
2007-02-15 02:39:00,0.69215,0.69237,0.69215,0.6923,36000000.0
2007-02-15 02:40:00,0.6923,0.6924,0.69225,0.69235,144100002.0
2007-02-15 02:41:00,0.69234,0.6924,0.69225,0.6924,121500001.0
2007-02-15 02:42:00,0.69233,0.69233,0.69226,0.6923,66799999.0
2007-02-15 02:43:00,0.69232,0.69242,0.69227,0.69242,71700000.0
2007-02-15 02:44:00,0.69245,0.69245,0.6924,0.6924,26200000.0
2007-02-15 02:45:00,0.6924,0.69245,0.69235,0.69245,59700002.0
2007-02-15 02:46:00,0.69236,0.69244,0.69225,0.69225,65300000.0
2007-02-15 02:47:00,0.69232,0.69232,0.69216,0.69232,64500000.0
2007-02-15 02:48:00,0.6925,0.69259,0.69245,0.69245,102799999.0
2007-02-15 02:49:00,0.6926,0.69265,0.69255,0.6926,98300000.0
2007-02-15 02:50:00,0.69233,0.69259,0.69224,0.69224,161399997.0
2007-02-15 02:51:00,0.69227,0.69254,0.69227,0.69242,160200000.0
2007-02-15 02:52:00,0.69252,0.69257,0.69244,0.69249,113900000.0
2007-02-15 02:53:00,0.69239,0.69241,0.69239,0.69241,35000000.0
2007-02-15 02:54:00,0.69223,0.69223,0.69183,0.69183,68700001.0
2007-02-15 02:55:00,0.69173,0.69198,0.69169,0.69198,41200000.0
2007-02-15 02:56:00,0.69219,0.69219,0.69204,0.69211,52200000.0
2007-02-15 02:57:00,0.69207,0.69215,0.69203,0.69215,74799999.0
2007-02-15 02:58:00,0.69205,0.69221,0.69203,0.6921,102699999.0
2007-02-15 02:59:00,0.69208,0.69208,0.69195,0.69195,81400000.0
2007-02-15 03:00:00,0.69198,0.69213,0.69198,0.69208,105199999.0
2007-02-15 03:01:00,0.69208,0.6921,0.69192,0.69199,77099999.0
2007-02-15 03:02:00,0.69188,0.69212,0.69188,0.69212,92500000.0
2007-02-15 03:03:00,0.69215,0.69215,0.692,0.692,127300001.0
2007-02-15 03:04:00,0.69206,0.69206,0.69199,0.69206,102299998.0
2007-02-15 03:05:00,0.69206,0.69216,0.69186,0.69216,106699999.0
2007-02-15 03:06:00,0.69215,0.69215,0.69194,0.69213,127399998.0
2007-02-15 03:07:00,0.69217,0.69218,0.6921,0.69218,27200000.0
2007-02-15 03:08:00,0.69215,0.69225,0.69215,0.69215,168399998.0
2007-02-15 03:09:00,0.69214,0.69222,0.69209,0.69217,51800000.0
2007-02-15 03:10:00,0.69207,0.69215,0.69205,0.69215,59800000.0
2007-02-15 03:11:00,0.6922,0.69225,0.69217,0.6922,99500000.0
2007-02-15 03:12:00,0.69223,0.69235,0.69212,0.69226,64599998.0
2007-02-15 03:13:00,0.69217,0.69222,0.69212,0.69212,80500001.0
2007-02-15 03:14:00,0.69211,0.69222,0.69211,0.69222,19900000.0
2007-02-15 03:15:00,0.69228,0.69232,0.69222,0.69222,63600000.0
2007-02-15 03:16:00,0.69227,0.69239,0.69224,0.69235,34499999.0
2007-02-15 03:17:00,0.69227,0.69231,0.69219,0.6922,64700000.0
2007-02-15 03:18:00,0.69227,0.69235,0.69225,0.6923,75100000.0
2007-02-15 03:19:00,0.69213,0.69239,0.69213,0.69233,63400000.0
2007-02-15 03:20:00,0.6924,0.69245,0.69233,0.6924,109400001.0
2007-02-15 03:21:00,0.69237,0.69238,0.69237,0.69238,21600000.0
2007-02-15 03:22:00,0.69233,0.69248,0.69231,0.69234,61800000.0
2007-02-15 03:23:00,0.69239,0.69269,0.69238,0.69269,57500000.0
2007-02-15 03:24:00,0.69275,0.69321,0.69275,0.69318,75500000.0
2007-02-15 03:25:00,0.69311,0.6932,0.693,0.6932,74000000.0
2007-02-15 03:26:00,0.6931,0.69323,0.69305,0.69305,73900001.0
2007-02-15 03:27:00,0.69301,0.69301,0.69285,0.69295,65299999.0
2007-02-15 03:28:00,0.69293,0.69305,0.69291,0.69299,53900000.0
2007-02-15 03:29:00,0.69305,0.69322,0.69305,0.69319,62500000.0
2007-02-15 03:30:00,0.6932,0.69326,0.69315,0.69315,53100000.0
2007-02-15 03:31:00,0.6932,0.69329,0.69314,0.69323,134700002.0
2007-02-15 03:32:00,0.69317,0.69322,0.69308,0.69322,67400001.0
2007-02-15 03:33:00,0.69328,0.69331,0.69318,0.69318,44000000.0
2007-02-15 03:34:00,0.69315,0.69325,0.69315,0.6932,67600001.0
2007-02-15 03:35:00,0.69327,0.69327,0.69312,0.69315,102199999.0
2007-02-15 03:36:00,0.69293,0.69303,0.69293,0.693,88099999.0
2007-02-15 03:37:00,0.69292,0.69297,0.6927,0.6927,83699999.0
2007-02-15 03:38:00,0.69262,0.69262,0.69246,0.69252,44800000.0
2007-02-15 03:39:00,0.69253,0.69258,0.69241,0.69241,83900000.0
2007-02-15 03:40:00,0.69225,0.69235,0.69225,0.69235,48100000.0
2007-02-15 03:41:00,0.69228,0.69241,0.69222,0.6923,119399999.0
2007-02-15 03:42:00,0.69213,0.69233,0.69213,0.69233,82100000.0
2007-02-15 03:43:00,0.69225,0.69233,0.69225,0.69225,77700001.0
2007-02-15 03:44:00,0.69231,0.69241,0.69231,0.69232,68000000.0
2007-02-15 03:45:00,0.6924,0.6924,0.6923,0.6923,32700001.0
2007-02-15 03:46:00,0.69233,0.69233,0.6921,0.69224,100100000.0
2007-02-15 03:47:00,0.69215,0.6922,0.69215,0.6922,10800000.0
2007-02-15 03:48:00,0.69215,0.69233,0.6921,0.69233,143099998.0
2007-02-15 03:49:00,0.6921,0.69231,0.69194,0.69231,92499998.0
2007-02-15 03:50:00,0.69227,0.69227,0.69194,0.69194,67500000.0
2007-02-15 03:51:00,0.69235,0.69235,0.6923,0.6923,68100000.0
2007-02-15 03:52:00,0.69232,0.69232,0.69216,0.69219,35900000.0
2007-02-15 03:53:00,0.69227,0.69233,0.69227,0.6923,51800000.0
2007-02-15 03:54:00,0.6922,0.69244,0.69217,0.69244,85800000.0
2007-02-15 03:55:00,0.69228,0.69234,0.69219,0.69234,96099999.0
2007-02-15 03:56:00,0.6922,0.69226,0.69214,0.69223,59800000.0
2007-02-15 03:57:00,0.6922,0.6924,0.6922,0.6924,64599997.0
2007-02-15 03:58:00,0.69232,0.69232,0.69217,0.6922,142399999.0
2007-02-15 03:59:00,0.69223,0.69242,0.69223,0.69242,66500000.0
2007-02-15 04:00:00,0.6924,0.69245,0.6924,0.69245,48500000.0
2007-02-15 04:01:00,0.69237,0.69251,0.69224,0.69242,89200001.0
2007-02-15 04:02:00,0.69235,0.69237,0.69235,0.69237,22300000.0
2007-02-15 04:03:00,0.6924,0.6924,0.69235,0.69235,152699999.0
2007-02-15 04:04:00,0.69207,0.69227,0.69195,0.69215,61600000.0
2007-02-15 04:05:00,0.69246,0.69253,0.69245,0.69245,79799999.0
2007-02-15 04:06:00,0.69252,0.69252,0.6923,0.69233,97599999.0
2007-02-15 04:07:00,0.69234,0.69242,0.69232,0.69242,96700000.0
2007-02-15 04:08:00,0.69257,0.69257,0.69235,0.69235,68200000.0
2007-02-15 04:09:00,0.69238,0.69242,0.69238,0.69242,5400000.0
2007-02-15 04:10:00,0.69237,0.69246,0.69234,0.69236,97099998.0
2007-02-15 04:11:00,0.69242,0.69242,0.69235,0.69238,86600001.0
2007-02-15 04:12:00,0.69236,0.69241,0.69232,0.69241,117200000.0
2007-02-15 04:13:00,0.69245,0.69245,0.69237,0.69237,70299998.0
2007-02-15 04:14:00,0.69257,0.69257,0.69217,0.69217,87600000.0
2007-02-15 04:15:00,0.69242,0.69259,0.69242,0.69254,63400001.0
2007-02-15 04:16:00,0.69247,0.6925,0.69242,0.69243,122099998.0
2007-02-15 04:17:00,0.69245,0.69245,0.69235,0.6924,135699999.0
2007-02-15 04:18:00,0.69245,0.69245,0.6924,0.69245,68400001.0
2007-02-15 04:19:00,0.69239,0.69241,0.69239,0.69241,35200000.0
2007-02-15 04:20:00,0.69245,0.6925,0.69245,0.6925,51100000.0
2007-02-15 04:21:00,0.69253,0.69253,0.6924,0.69243,100100000.0
2007-02-15 04:22:00,0.69203,0.69239,0.69203,0.69224,71499999.0
2007-02-15 04:23:00,0.69226,0.69237,0.69212,0.69229,66699999.0
2007-02-15 04:24:00,0.6925,0.69255,0.69245,0.69245,107100000.0
2007-02-15 04:25:00,0.6925,0.6925,0.69234,0.69242,90200000.0
2007-02-15 04:26:00,0.69238,0.69238,0.69219,0.69219,56800001.0
2007-02-15 04:27:00,0.69228,0.69237,0.69222,0.69224,136400000.0
2007-02-15 04:28:00,0.6923,0.69238,0.6921,0.69238,100100000.0
2007-02-15 04:29:00,0.6924,0.6924,0.69232,0.69232,27900000.0
2007-02-15 04:30:00,0.6922,0.69241,0.6922,0.69238,71400000.0
2007-02-15 04:31:00,0.69235,0.69246,0.69234,0.69235,101999997.0
2007-02-15 04:32:00,0.69233,0.69251,0.69233,0.69236,126200001.0
2007-02-15 04:33:00,0.69227,0.6923,0.6922,0.6922,48600000.0
2007-02-15 04:34:00,0.69222,0.69222,0.69212,0.69212,65200000.0
2007-02-15 04:35:00,0.69214,0.69232,0.69214,0.69232,81200001.0
2007-02-15 04:36:00,0.6923,0.69235,0.69225,0.69233,136599999.0
2007-02-15 04:37:00,0.69213,0.69229,0.69211,0.69211,72400001.0
2007-02-15 04:38:00,0.69216,0.69216,0.69187,0.69205,97399999.0
2007-02-15 04:39:00,0.69231,0.69231,0.6922,0.69231,82499999.0
2007-02-15 04:40:00,0.69233,0.69246,0.69231,0.69245,36100000.0
2007-02-15 04:41:00,0.69253,0.69253,0.69242,0.69247,84900002.0
2007-02-15 04:42:00,0.69213,0.69235,0.69187,0.69193,133700001.0
2007-02-15 04:43:00,0.69194,0.69235,0.69194,0.69217,114700001.0
2007-02-15 04:44:00,0.69209,0.69238,0.69197,0.69238,112399998.0
2007-02-15 04:45:00,0.69229,0.69253,0.69208,0.69253,113999997.0
2007-02-15 04:46:00,0.69251,0.69272,0.69241,0.69255,110299998.0
2007-02-15 04:47:00,0.6926,0.69267,0.6926,0.6926,158000000.0
2007-02-15 04:48:00,0.69254,0.69268,0.69235,0.6926,92400000.0
2007-02-15 04:49:00,0.69273,0.69292,0.69273,0.69287,141000001.0
2007-02-15 04:50:00,0.69293,0.69293,0.69278,0.69278,109099999.0
2007-02-15 04:51:00,0.69271,0.69271,0.69255,0.69255,71399999.0
2007-02-15 04:52:00,0.69262,0.69271,0.69262,0.69271,33500000.0
2007-02-15 04:53:00,0.69249,0.69249,0.69219,0.69219,63999999.0
2007-02-15 04:54:00,0.69269,0.69269,0.69264,0.69268,53000000.0
2007-02-15 04:55:00,0.69265,0.69265,0.69255,0.6926,70300001.0
2007-02-15 04:56:00,0.69255,0.69265,0.69255,0.69265,82100000.0
2007-02-15 04:57:00,0.6926,0.6926,0.69227,0.69249,89200000.0
2007-02-15 04:58:00,0.69244,0.69253,0.69242,0.69242,67500000.0
2007-02-15 04:59:00,0.69249,0.69268,0.69243,0.69255,98800001.0
2007-02-15 05:00:00,0.69251,0.69251,0.69236,0.69245,52800000.0
2007-02-15 05:01:00,0.69257,0.69266,0.69235,0.69248,121999999.0
2007-02-15 05:02:00,0.69249,0.6925,0.69243,0.69243,36600000.0
2007-02-15 05:03:00,0.69248,0.69258,0.69244,0.69247,51800000.0
2007-02-15 05:04:00,0.69252,0.69252,0.69225,0.69227,145399998.0
2007-02-15 05:05:00,0.69225,0.69247,0.69225,0.69239,108400002.0
2007-02-15 05:06:00,0.69223,0.69238,0.69209,0.69214,99200002.0
2007-02-15 05:07:00,0.69242,0.69262,0.69242,0.69256,117899999.0
2007-02-15 05:08:00,0.69258,0.69266,0.6925,0.69258,68500000.0
2007-02-15 05:09:00,0.6927,0.69275,0.69231,0.69245,166200001.0
2007-02-15 05:10:00,0.69253,0.69253,0.69247,0.69247,23800001.0
2007-02-15 05:11:00,0.69246,0.6926,0.6924,0.6926,72300000.0
2007-02-15 05:12:00,0.69255,0.69262,0.69251,0.69251,24000000.0
2007-02-15 05:13:00,0.69249,0.6925,0.69229,0.6924,106400001.0
2007-02-15 05:14:00,0.69185,0.69243,0.69179,0.6922,79199998.0
2007-02-15 05:15:00,0.69242,0.69243,0.69242,0.69243,45399999.0
2007-02-15 05:16:00,0.69238,0.69247,0.69234,0.69247,99000000.0
2007-02-15 05:17:00,0.69258,0.69261,0.6924,0.6925,66100000.0
2007-02-15 05:18:00,0.69251,0.69251,0.69229,0.6924,98900000.0
2007-02-15 05:19:00,0.69247,0.6925,0.69209,0.69232,115600000.0
2007-02-15 05:20:00,0.69242,0.69242,0.69228,0.69228,42400000.0
2007-02-15 05:21:00,0.6924,0.6925,0.69229,0.6925,24700000.0
2007-02-15 05:22:00,0.69249,0.69272,0.69249,0.69272,40599999.0
2007-02-15 05:23:00,0.6927,0.6927,0.69263,0.69263,31100000.0
2007-02-15 05:24:00,0.69259,0.69269,0.69252,0.69268,107899997.0
2007-02-15 05:25:00,0.6926,0.69271,0.69251,0.69251,74799998.0
2007-02-15 05:26:00,0.69241,0.69251,0.6924,0.69251,116499998.0
2007-02-15 05:27:00,0.69253,0.69253,0.69235,0.6925,89000000.0
2007-02-15 05:28:00,0.69255,0.69255,0.69245,0.69255,83000000.0
2007-02-15 05:29:00,0.69255,0.6927,0.69245,0.6927,80000000.0
2007-02-15 05:30:00,0.69281,0.69293,0.69281,0.69282,73700000.0
2007-02-15 05:31:00,0.69292,0.69295,0.69285,0.69295,86399998.0
2007-02-15 05:32:00,0.69285,0.6929,0.69273,0.6928,73799997.0
2007-02-15 05:33:00,0.69291,0.69291,0.69273,0.69273,71800000.0
2007-02-15 05:34:00,0.69277,0.69284,0.69237,0.69237,119800000.0
2007-02-15 05:35:00,0.69287,0.69292,0.69287,0.69287,163400000.0
2007-02-15 05:36:00,0.69236,0.69291,0.69236,0.69291,136500001.0
2007-02-15 05:37:00,0.69295,0.69295,0.6929,0.6929,91300000.0
2007-02-15 05:38:00,0.6929,0.69295,0.69285,0.69295,72200000.0
2007-02-15 05:39:00,0.69287,0.69287,0.69276,0.69276,60800000.0
2007-02-15 05:40:00,0.69278,0.69288,0.6927,0.69279,90900000.0
2007-02-15 05:41:00,0.69274,0.69275,0.69266,0.69275,50799999.0
2007-02-15 05:42:00,0.69285,0.6929,0.69275,0.69285,92399998.0
2007-02-15 05:43:00,0.69275,0.69288,0.69275,0.69288,43000000.0
2007-02-15 05:44:00,0.69283,0.69285,0.6928,0.6928,45700000.0
2007-02-15 05:45:00,0.69282,0.69282,0.69237,0.69246,62500000.0
2007-02-15 05:46:00,0.69235,0.69293,0.69232,0.69275,102800001.0
2007-02-15 05:47:00,0.69288,0.69299,0.69279,0.69279,112399998.0
2007-02-15 05:48:00,0.69287,0.69304,0.69283,0.693,142699997.0
2007-02-15 05:49:00,0.69312,0.69313,0.69301,0.69313,53300000.0
2007-02-15 05:50:00,0.69308,0.69317,0.69295,0.69295,106899999.0
2007-02-15 05:51:00,0.69311,0.69317,0.69302,0.69311,68800000.0
2007-02-15 05:52:00,0.6933,0.69341,0.69329,0.69337,50199999.0
2007-02-15 05:53:00,0.6933,0.6933,0.6931,0.6931,19200000.0
2007-02-15 05:54:00,0.69307,0.6932,0.69291,0.69302,119000001.0
2007-02-15 05:55:00,0.69302,0.69315,0.69302,0.69315,69000000.0
2007-02-15 05:56:00,0.6932,0.6932,0.69315,0.6932,63400001.0
2007-02-15 05:57:00,0.6932,0.69332,0.6932,0.69323,70100000.0
2007-02-15 05:58:00,0.69324,0.69335,0.69313,0.69319,118700000.0
2007-02-15 05:59:00,0.69338,0.69338,0.69327,0.69334,14200000.0
2007-02-15 06:00:00,0.69322,0.69327,0.69313,0.69327,97300000.0
2007-02-15 06:01:00,0.6933,0.69338,0.69321,0.69338,70100001.0
2007-02-15 06:02:00,0.69337,0.69341,0.69325,0.69338,56800000.0
2007-02-15 06:03:00,0.69335,0.69335,0.69324,0.69324,13900000.0
2007-02-15 06:04:00,0.69328,0.69331,0.6932,0.6932,52200000.0
2007-02-15 06:05:00,0.6934,0.69361,0.6933,0.69349,108200000.0
2007-02-15 06:06:00,0.69349,0.69357,0.69325,0.69329,126400001.0
2007-02-15 06:07:00,0.69325,0.6933,0.6932,0.6932,102899998.0
2007-02-15 06:08:00,0.69325,0.69341,0.69325,0.69332,88499999.0
2007-02-15 06:09:00,0.6933,0.69343,0.69325,0.69343,116000000.0
2007-02-15 06:10:00,0.69343,0.69355,0.69335,0.69342,90200000.0
2007-02-15 06:11:00,0.6933,0.6936,0.6932,0.69341,109199999.0
2007-02-15 06:12:00,0.6934,0.6934,0.69324,0.69331,71100000.0
2007-02-15 06:13:00,0.69337,0.69337,0.69323,0.69333,55600000.0
2007-02-15 06:14:00,0.69339,0.69341,0.69325,0.69325,33300000.0
2007-02-15 06:15:00,0.69324,0.69343,0.69324,0.69343,67500000.0
2007-02-15 06:16:00,0.6934,0.6934,0.6932,0.69337,36800000.0
2007-02-15 06:17:00,0.69345,0.69347,0.69335,0.6934,72500000.0
2007-02-15 06:18:00,0.69328,0.69342,0.69324,0.69334,133600000.0
2007-02-15 06:19:00,0.69335,0.69337,0.69333,0.69335,92200000.0
2007-02-15 06:20:00,0.6934,0.69345,0.69339,0.69345,76299999.0
2007-02-15 06:21:00,0.69322,0.69332,0.69314,0.69331,74900001.0
2007-02-15 06:22:00,0.6932,0.69322,0.69315,0.6932,64700000.0
2007-02-15 06:23:00,0.69342,0.69342,0.69314,0.69338,69299999.0
2007-02-15 06:24:00,0.69345,0.69351,0.69339,0.69347,79099999.0
2007-02-15 06:25:00,0.69339,0.69364,0.69327,0.69327,85299999.0
2007-02-15 06:26:00,0.6933,0.69372,0.6933,0.69363,66500001.0
2007-02-15 06:27:00,0.69346,0.69346,0.69336,0.6934,140799999.0
2007-02-15 06:28:00,0.6934,0.69345,0.69335,0.69343,99699997.0
2007-02-15 06:29:00,0.69326,0.6934,0.69319,0.6934,116199999.0
2007-02-15 06:30:00,0.69344,0.69355,0.69344,0.69344,29400000.0
2007-02-15 06:31:00,0.69316,0.69349,0.69316,0.6934,144499998.0
2007-02-15 06:32:00,0.69337,0.69337,0.6931,0.69329,57999999.0
2007-02-15 06:33:00,0.69338,0.69362,0.69338,0.69355,81700000.0
2007-02-15 06:34:00,0.69338,0.6934,0.69328,0.69328,41500000.0
2007-02-15 06:35:00,0.69328,0.69351,0.69328,0.69351,88499999.0
2007-02-15 06:36:00,0.69333,0.6936,0.69333,0.6936,57700000.0
2007-02-15 06:37:00,0.69354,0.69354,0.69346,0.69354,60000000.0
2007-02-15 06:38:00,0.69352,0.69357,0.69339,0.69347,102700001.0
2007-02-15 06:39:00,0.69347,0.69364,0.6934,0.69345,71700000.0
2007-02-15 06:40:00,0.69343,0.69347,0.69339,0.69347,115000000.0
2007-02-15 06:41:00,0.69346,0.69346,0.69333,0.69333,88600000.0
2007-02-15 06:42:00,0.69314,0.69344,0.69314,0.69335,82600000.0
2007-02-15 06:43:00,0.6933,0.6934,0.69325,0.6934,108999998.0
2007-02-15 06:44:00,0.69337,0.69339,0.69323,0.69335,160000001.0
2007-02-15 06:45:00,0.6933,0.69335,0.6933,0.69335,41500000.0
2007-02-15 06:46:00,0.69335,0.69335,0.69325,0.69335,158999997.0
2007-02-15 06:47:00,0.69327,0.69334,0.69307,0.69307,122500000.0
2007-02-15 06:48:00,0.6933,0.69344,0.69326,0.69344,33400000.0
2007-02-15 06:49:00,0.6935,0.6936,0.6935,0.6936,24700000.0
2007-02-15 06:50:00,0.69355,0.69366,0.69339,0.69357,79800000.0
2007-02-15 06:51:00,0.69369,0.69373,0.6935,0.69352,158200000.0
2007-02-15 06:52:00,0.69353,0.69366,0.69351,0.69357,175199999.0
2007-02-15 06:53:00,0.69353,0.6938,0.69353,0.6938,54800000.0
2007-02-15 06:54:00,0.69395,0.69395,0.69368,0.69368,98300000.0
2007-02-15 06:55:00,0.69375,0.69393,0.69368,0.69385,111200000.0
2007-02-15 06:56:00,0.69392,0.69392,0.69372,0.69378,115600000.0
2007-02-15 06:57:00,0.69384,0.69399,0.69371,0.69399,101300000.0
2007-02-15 06:58:00,0.69386,0.69394,0.69376,0.69376,100499998.0
2007-02-15 06:59:00,0.6937,0.69391,0.6937,0.69391,87300000.0
2007-02-15 07:00:00,0.69388,0.69397,0.69383,0.69391,84600000.0
2007-02-15 07:01:00,0.69403,0.6941,0.69385,0.6941,111699998.0
2007-02-15 07:02:00,0.69409,0.69414,0.69396,0.69409,117799999.0
2007-02-15 07:03:00,0.69412,0.69421,0.69395,0.6941,132699999.0
2007-02-15 07:04:00,0.69406,0.69429,0.69406,0.6941,42299999.0
2007-02-15 07:05:00,0.69412,0.69423,0.69408,0.69423,69700002.0
2007-02-15 07:06:00,0.69423,0.69423,0.69409,0.69418,88800002.0
2007-02-15 07:07:00,0.69417,0.69424,0.6941,0.6942,101200001.0
2007-02-15 07:08:00,0.69423,0.69427,0.69397,0.69425,43699999.0
2007-02-15 07:09:00,0.69425,0.69435,0.69417,0.69417,107799998.0
2007-02-15 07:10:00,0.69417,0.69418,0.69414,0.69418,40700000.0
2007-02-15 07:11:00,0.69399,0.69428,0.69399,0.69419,26399999.0
2007-02-15 07:12:00,0.6941,0.69415,0.69407,0.69414,43000000.0
2007-02-15 07:13:00,0.6942,0.6942,0.6941,0.6941,29400000.0
2007-02-15 07:14:00,0.69393,0.69406,0.69383,0.69394,152500000.0
2007-02-15 07:15:00,0.69418,0.69427,0.69413,0.69419,38200000.0
2007-02-15 07:16:00,0.69424,0.69424,0.69408,0.69416,124300000.0
2007-02-15 07:17:00,0.69418,0.69422,0.69413,0.69413,120200001.0
2007-02-15 07:18:00,0.6941,0.69422,0.69407,0.69422,119699999.0
2007-02-15 07:19:00,0.6941,0.6941,0.6939,0.6939,28700000.0
2007-02-15 07:20:00,0.69395,0.69398,0.69391,0.69398,35200000.0
2007-02-15 07:21:00,0.69377,0.69385,0.69374,0.69374,68900001.0
2007-02-15 07:22:00,0.69377,0.69386,0.69377,0.69384,71900001.0
2007-02-15 07:23:00,0.69388,0.69393,0.69371,0.69378,63600001.0
2007-02-15 07:24:00,0.69378,0.69388,0.69375,0.69375,43699999.0
2007-02-15 07:25:00,0.6939,0.69395,0.69388,0.69395,91200000.0
2007-02-15 07:26:00,0.69391,0.69399,0.69391,0.69397,79200001.0
2007-02-15 07:27:00,0.69402,0.69402,0.69393,0.69402,109299999.0
2007-02-15 07:28:00,0.69391,0.69396,0.69386,0.69396,69300000.0
2007-02-15 07:29:00,0.69371,0.69419,0.69354,0.69404,107500000.0
2007-02-15 07:30:00,0.69389,0.69401,0.69384,0.69401,43000000.0
2007-02-15 07:31:00,0.694,0.69405,0.69395,0.69405,112099999.0
2007-02-15 07:32:00,0.69387,0.6941,0.69374,0.69381,110599998.0
2007-02-15 07:33:00,0.69373,0.69412,0.69366,0.69409,75099999.0
2007-02-15 07:34:00,0.69402,0.69422,0.69381,0.69407,107000001.0
2007-02-15 07:35:00,0.6941,0.69418,0.69403,0.69416,119299998.0
2007-02-15 07:36:00,0.69419,0.69421,0.69416,0.69417,84100000.0
2007-02-15 07:37:00,0.69415,0.69415,0.69405,0.6941,111500000.0
2007-02-15 07:38:00,0.69412,0.69412,0.694,0.69407,89700001.0
2007-02-15 07:39:00,0.69402,0.69412,0.69402,0.69407,41400000.0
2007-02-15 07:40:00,0.69406,0.69416,0.69397,0.6941,142899999.0
2007-02-15 07:41:00,0.6941,0.69414,0.69402,0.69414,56500000.0
2007-02-15 07:42:00,0.69412,0.69412,0.69402,0.69402,52600002.0
2007-02-15 07:43:00,0.69426,0.69429,0.69408,0.69411,132999998.0
2007-02-15 07:44:00,0.69398,0.69424,0.69398,0.69424,62100000.0
2007-02-15 07:45:00,0.6943,0.69435,0.6942,0.69423,120799999.0
2007-02-15 07:46:00,0.6943,0.69435,0.6943,0.6943,37600000.0
2007-02-15 07:47:00,0.69431,0.69433,0.69415,0.69433,69200000.0
2007-02-15 07:48:00,0.69447,0.69447,0.69417,0.69432,93399998.0
2007-02-15 07:49:00,0.69428,0.69434,0.69423,0.69434,93499999.0
2007-02-15 07:50:00,0.69428,0.69432,0.69411,0.69421,84800000.0
2007-02-15 07:51:00,0.69432,0.69442,0.69427,0.69427,167000000.0
2007-02-15 07:52:00,0.69431,0.69437,0.69415,0.69415,113199999.0
2007-02-15 07:53:00,0.69423,0.69442,0.69413,0.69433,118500001.0
2007-02-15 07:54:00,0.69433,0.69437,0.6941,0.69431,104300001.0
2007-02-15 07:55:00,0.69438,0.69438,0.6943,0.6943,40700000.0
2007-02-15 07:56:00,0.6941,0.69439,0.6941,0.69439,53400001.0
2007-02-15 07:57:00,0.69442,0.69444,0.69434,0.69438,111899998.0
2007-02-15 07:58:00,0.69436,0.69453,0.69435,0.69435,116400002.0
2007-02-15 07:59:00,0.69436,0.6945,0.69423,0.6945,82499999.0
2007-02-15 08:00:00,0.69441,0.69459,0.69439,0.69439,93700000.0
2007-02-15 08:01:00,0.69435,0.69435,0.69425,0.6943,103900000.0
2007-02-15 08:02:00,0.6943,0.69454,0.69422,0.69435,126500001.0
2007-02-15 08:03:00,0.69438,0.69438,0.69422,0.69422,66299999.0
2007-02-15 08:04:00,0.69419,0.69435,0.69419,0.69435,71000000.0
2007-02-15 08:05:00,0.69436,0.69436,0.69419,0.69419,54300000.0
2007-02-15 08:06:00,0.69433,0.69446,0.69431,0.69441,159299998.0
2007-02-15 08:07:00,0.6943,0.69446,0.6942,0.69428,126399996.0
2007-02-15 08:08:00,0.69428,0.69428,0.69411,0.69412,98600000.0
2007-02-15 08:09:00,0.69401,0.69416,0.69398,0.69403,155599999.0
2007-02-15 08:10:00,0.69402,0.69414,0.69401,0.69401,65099999.0
2007-02-15 08:11:00,0.6941,0.69424,0.69405,0.69406,85499999.0
2007-02-15 08:12:00,0.69406,0.69417,0.69402,0.69415,114800002.0
2007-02-15 08:13:00,0.69412,0.69423,0.69412,0.69423,94800002.0
2007-02-15 08:14:00,0.69414,0.69414,0.69411,0.69411,14000000.0
2007-02-15 08:15:00,0.69415,0.6942,0.69415,0.6942,56600000.0
2007-02-15 08:16:00,0.6942,0.69425,0.69415,0.69425,45500000.0
2007-02-15 08:17:00,0.69426,0.69427,0.69409,0.69409,79100001.0
2007-02-15 08:18:00,0.69405,0.69427,0.69405,0.69424,81900000.0
2007-02-15 08:19:00,0.6943,0.6943,0.69414,0.69424,103699998.0
2007-02-15 08:20:00,0.69429,0.69429,0.69401,0.69403,107699999.0
2007-02-15 08:21:00,0.69392,0.69413,0.69392,0.69402,73200000.0
2007-02-15 08:22:00,0.69415,0.69415,0.69403,0.69403,46700000.0
2007-02-15 08:23:00,0.69418,0.69427,0.69414,0.69416,115800000.0
2007-02-15 08:24:00,0.69422,0.69422,0.69412,0.69415,76000000.0
2007-02-15 08:25:00,0.6941,0.6941,0.694,0.694,36000001.0
2007-02-15 08:26:00,0.69415,0.69415,0.6941,0.6941,56600001.0
2007-02-15 08:27:00,0.69411,0.69416,0.69405,0.69405,70900002.0
2007-02-15 08:28:00,0.69402,0.69408,0.69399,0.69408,67299999.0
2007-02-15 08:29:00,0.69396,0.69431,0.69396,0.69404,65000000.0
2007-02-15 08:30:00,0.69413,0.69413,0.69401,0.69403,111200000.0
2007-02-15 08:31:00,0.69412,0.69426,0.69409,0.69426,69300002.0
2007-02-15 08:32:00,0.69454,0.69454,0.69411,0.69443,89900001.0
2007-02-15 08:33:00,0.69422,0.69431,0.6941,0.69417,60099999.0
2007-02-15 08:34:00,0.69428,0.69448,0.69428,0.69448,53100001.0
2007-02-15 08:35:00,0.69445,0.69445,0.69445,0.69445,26300001.0
2007-02-15 08:36:00,0.69443,0.69455,0.69434,0.69434,77300001.0
2007-02-15 08:37:00,0.69449,0.69449,0.69446,0.69446,23100000.0
2007-02-15 08:38:00,0.69442,0.6946,0.69389,0.69438,101899999.0
2007-02-15 08:39:00,0.6944,0.69447,0.6944,0.6944,129999999.0
2007-02-15 08:40:00,0.69445,0.69445,0.6944,0.6944,26400000.0
2007-02-15 08:41:00,0.69436,0.69448,0.69421,0.69421,135900001.0
2007-02-15 08:42:00,0.69433,0.69433,0.69412,0.69418,74900001.0
2007-02-15 08:43:00,0.69414,0.69426,0.69408,0.69408,143500002.0
2007-02-15 08:44:00,0.69417,0.6943,0.69417,0.6943,48500000.0
2007-02-15 08:45:00,0.69439,0.69439,0.6943,0.6943,27900001.0
2007-02-15 08:46:00,0.69435,0.69443,0.69427,0.69436,41300000.0
2007-02-15 08:47:00,0.69435,0.6944,0.69435,0.6944,48700000.0
2007-02-15 08:48:00,0.69428,0.69439,0.69428,0.69435,81399999.0
2007-02-15 08:49:00,0.69432,0.69432,0.69425,0.69425,11100000.0
2007-02-15 08:50:00,0.69434,0.69434,0.69426,0.6943,110699998.0
2007-02-15 08:51:00,0.69445,0.69445,0.69435,0.69435,43900000.0
2007-02-15 08:52:00,0.69417,0.69444,0.69417,0.6943,57300000.0
2007-02-15 08:53:00,0.69444,0.69448,0.69433,0.69444,52500000.0
2007-02-15 08:54:00,0.69446,0.69447,0.69437,0.69441,105000000.0
2007-02-15 08:55:00,0.69443,0.69443,0.69433,0.69441,95300002.0
2007-02-15 08:56:00,0.69438,0.69448,0.69419,0.69423,90800000.0
2007-02-15 08:57:00,0.6944,0.69443,0.69425,0.69428,83700000.0
2007-02-15 08:58:00,0.69431,0.69469,0.69422,0.69452,90200000.0
2007-02-15 08:59:00,0.69443,0.69443,0.6943,0.69437,68900000.0
2007-02-15 09:00:00,0.69432,0.69446,0.69432,0.69441,53800000.0
2007-02-15 09:01:00,0.69427,0.69442,0.69427,0.69442,81300001.0
2007-02-15 09:02:00,0.69442,0.69442,0.69433,0.69433,53000000.0
2007-02-15 09:03:00,0.69441,0.69452,0.69437,0.69446,92899998.0
2007-02-15 09:04:00,0.69449,0.69456,0.69438,0.69456,69800000.0
2007-02-15 09:05:00,0.69449,0.69449,0.69447,0.69448,46699999.0
2007-02-15 09:06:00,0.69435,0.69445,0.69435,0.69445,43100000.0
2007-02-15 09:07:00,0.69438,0.69444,0.69435,0.69435,58900000.0
2007-02-15 09:08:00,0.69445,0.69445,0.69435,0.69442,50600000.0
2007-02-15 09:09:00,0.69442,0.69445,0.69435,0.6944,114400000.0
2007-02-15 09:10:00,0.69442,0.69442,0.69423,0.69423,100499999.0
2007-02-15 09:11:00,0.69428,0.69428,0.69425,0.69426,54400000.0
2007-02-15 09:12:00,0.69433,0.69433,0.69426,0.69426,37500000.0
2007-02-15 09:13:00,0.69427,0.6944,0.69427,0.69437,126499999.0
2007-02-15 09:14:00,0.69445,0.69445,0.69428,0.69428,29500000.0
2007-02-15 09:15:00,0.69422,0.69436,0.69422,0.69429,85400000.0
2007-02-15 09:16:00,0.69435,0.69435,0.6943,0.69435,80500000.0
2007-02-15 09:17:00,0.69431,0.69437,0.69419,0.69422,104600000.0
2007-02-15 09:18:00,0.69435,0.69439,0.69428,0.6943,149000000.0
2007-02-15 09:19:00,0.6943,0.69435,0.6943,0.69435,27800000.0
2007-02-15 09:20:00,0.69429,0.69437,0.69425,0.69437,81899998.0
2007-02-15 09:21:00,0.6944,0.69445,0.69435,0.69435,68799999.0
2007-02-15 09:22:00,0.69437,0.69451,0.69416,0.69431,96400001.0
2007-02-15 09:23:00,0.69438,0.69445,0.69431,0.69444,130900003.0
2007-02-15 09:24:00,0.69426,0.69448,0.69426,0.69443,81900000.0
2007-02-15 09:25:00,0.69442,0.69442,0.69425,0.69431,39800000.0
2007-02-15 09:26:00,0.6943,0.69445,0.69423,0.69445,65299999.0
2007-02-15 09:27:00,0.69457,0.69467,0.69451,0.69451,47200000.0
2007-02-15 09:28:00,0.69453,0.69454,0.69438,0.69438,73700000.0
2007-02-15 09:29:00,0.69441,0.69457,0.69432,0.69433,52400000.0
2007-02-15 09:30:00,0.69423,0.69423,0.69413,0.69413,42300001.0
2007-02-15 09:31:00,0.69401,0.69415,0.69401,0.69415,44500000.0
2007-02-15 09:32:00,0.69405,0.69407,0.69398,0.69398,80200000.0
2007-02-15 09:33:00,0.6942,0.69432,0.69396,0.694,91800000.0
2007-02-15 09:34:00,0.69398,0.69413,0.69398,0.69412,85699999.0
2007-02-15 09:35:00,0.69408,0.69408,0.69394,0.69399,132000000.0
2007-02-15 09:36:00,0.69421,0.69427,0.69409,0.6941,85500002.0
2007-02-15 09:37:00,0.69435,0.69435,0.69425,0.69425,66899999.0
2007-02-15 09:38:00,0.69428,0.69428,0.69413,0.69413,89600000.0
2007-02-15 09:39:00,0.69425,0.69425,0.6942,0.6942,60100000.0
2007-02-15 09:40:00,0.69405,0.69415,0.69387,0.69407,181000000.0
2007-02-15 09:41:00,0.69422,0.6943,0.69412,0.69425,94199999.0
2007-02-15 09:42:00,0.69414,0.69414,0.69394,0.69394,50200000.0
2007-02-15 09:43:00,0.69394,0.69417,0.69394,0.69406,101400000.0
2007-02-15 09:44:00,0.69406,0.69414,0.69406,0.6941,76500000.0
2007-02-15 09:45:00,0.69408,0.69413,0.69386,0.69413,107900002.0
2007-02-15 09:46:00,0.69405,0.69405,0.69402,0.69405,36000000.0
2007-02-15 09:47:00,0.69402,0.6942,0.69402,0.6942,104199997.0
2007-02-15 09:48:00,0.6941,0.69419,0.69398,0.69398,43500000.0
2007-02-15 09:49:00,0.69396,0.69417,0.69396,0.69417,23900000.0
2007-02-15 09:50:00,0.69414,0.69414,0.69401,0.69403,51900001.0
2007-02-15 09:51:00,0.69406,0.69418,0.69406,0.69418,46799999.0
2007-02-15 09:52:00,0.69424,0.69428,0.69409,0.69428,82999999.0
2007-02-15 09:53:00,0.6943,0.6943,0.6943,0.6943,48999998.0
2007-02-15 09:54:00,0.69428,0.69439,0.69421,0.69439,85699999.0
2007-02-15 09:55:00,0.69432,0.69447,0.69428,0.69436,70900000.0
2007-02-15 09:56:00,0.69433,0.69435,0.69414,0.69435,105100000.0
2007-02-15 09:57:00,0.69435,0.6945,0.69435,0.6945,71400001.0
2007-02-15 09:58:00,0.69434,0.69443,0.69424,0.69437,152900000.0
2007-02-15 09:59:00,0.69442,0.69444,0.69426,0.69431,165000000.0
2007-02-15 10:00:00,0.69434,0.69438,0.69428,0.6943,50000000.0
2007-02-15 10:01:00,0.69429,0.69429,0.69413,0.69421,95800000.0
2007-02-15 10:02:00,0.69414,0.6944,0.69414,0.69428,88700000.0
2007-02-15 10:03:00,0.69429,0.69448,0.69427,0.69439,92600000.0
2007-02-15 10:04:00,0.6944,0.6944,0.69429,0.69432,106099998.0
2007-02-15 10:05:00,0.69433,0.69449,0.69414,0.69414,89900001.0
2007-02-15 10:06:00,0.69446,0.69453,0.6944,0.69453,88399999.0
2007-02-15 10:07:00,0.69447,0.69449,0.69442,0.69444,62600000.0
2007-02-15 10:08:00,0.69441,0.69448,0.69422,0.69422,114499999.0
2007-02-15 10:09:00,0.69397,0.69427,0.69397,0.69423,124299999.0
2007-02-15 10:10:00,0.6942,0.6943,0.69414,0.69415,125099999.0
2007-02-15 10:11:00,0.69409,0.69426,0.69398,0.69414,96600002.0
2007-02-15 10:12:00,0.69407,0.6941,0.6939,0.6939,122899999.0
2007-02-15 10:13:00,0.69393,0.69393,0.69379,0.69385,115000001.0
2007-02-15 10:14:00,0.69389,0.69389,0.69388,0.69388,55000000.0
2007-02-15 10:15:00,0.6939,0.6939,0.6937,0.6939,81000000.0
2007-02-15 10:16:00,0.69403,0.69403,0.6938,0.6938,101799999.0
2007-02-15 10:17:00,0.69382,0.69395,0.69375,0.69395,45899999.0
2007-02-15 10:18:00,0.694,0.694,0.69374,0.69379,89699998.0
2007-02-15 10:19:00,0.69378,0.69391,0.69378,0.69382,90999999.0
2007-02-15 10:20:00,0.69378,0.69397,0.69378,0.69397,148099998.0
2007-02-15 10:21:00,0.6939,0.69401,0.6939,0.69395,68500000.0
2007-02-15 10:22:00,0.69383,0.69419,0.69383,0.69419,58899999.0
2007-02-15 10:23:00,0.69417,0.69431,0.69403,0.69422,97900000.0
2007-02-15 10:24:00,0.69428,0.69442,0.69427,0.69442,74700000.0
2007-02-15 10:25:00,0.69439,0.69453,0.69439,0.69448,94299998.0
2007-02-15 10:26:00,0.6944,0.69458,0.6944,0.69442,90799999.0
2007-02-15 10:27:00,0.69448,0.69461,0.69445,0.69461,71399999.0
2007-02-15 10:28:00,0.69461,0.69461,0.6945,0.6945,58400001.0
2007-02-15 10:29:00,0.69463,0.69463,0.69454,0.69454,22300000.0
2007-02-15 10:30:00,0.69455,0.69455,0.69445,0.69455,47900000.0
2007-02-15 10:31:00,0.6948,0.69487,0.69458,0.69482,89700000.0
2007-02-15 10:32:00,0.69447,0.69451,0.69439,0.69441,151299999.0
2007-02-15 10:33:00,0.69446,0.6945,0.69441,0.6945,67400001.0
2007-02-15 10:34:00,0.69434,0.69448,0.69434,0.69448,98599999.0
2007-02-15 10:35:00,0.69473,0.69473,0.69442,0.69442,86899999.0
2007-02-15 10:36:00,0.69435,0.6944,0.69435,0.6944,69300001.0
2007-02-15 10:37:00,0.69459,0.69473,0.69454,0.69473,126099997.0
2007-02-15 10:38:00,0.69437,0.69437,0.69414,0.69417,48300000.0
2007-02-15 10:39:00,0.69417,0.69443,0.69417,0.69422,112800002.0
2007-02-15 10:40:00,0.69433,0.69435,0.69421,0.69435,75300001.0
2007-02-15 10:41:00,0.69423,0.69431,0.69418,0.69419,82500000.0
2007-02-15 10:42:00,0.69414,0.69427,0.6941,0.69427,64500001.0
2007-02-15 10:43:00,0.6941,0.69415,0.6941,0.6941,67300001.0
2007-02-15 10:44:00,0.69423,0.69437,0.69417,0.69437,46000000.0
2007-02-15 10:45:00,0.6944,0.6944,0.69417,0.69438,116599999.0
2007-02-15 10:46:00,0.69431,0.69432,0.69429,0.69432,56400000.0
2007-02-15 10:47:00,0.69418,0.69445,0.69418,0.69445,136799999.0
2007-02-15 10:48:00,0.69446,0.69449,0.69436,0.69449,90200000.0
2007-02-15 10:49:00,0.69447,0.69461,0.6942,0.6942,68600000.0
2007-02-15 10:50:00,0.69449,0.69451,0.69436,0.69436,94299998.0
2007-02-15 10:51:00,0.69421,0.69465,0.69418,0.69465,89400000.0
2007-02-15 10:52:00,0.69434,0.69453,0.69427,0.69453,111199998.0
2007-02-15 10:53:00,0.69455,0.69455,0.69447,0.69455,48500000.0
2007-02-15 10:54:00,0.69445,0.69455,0.69442,0.69455,57399999.0
2007-02-15 10:55:00,0.69451,0.69451,0.69442,0.69444,57300000.0
2007-02-15 10:56:00,0.69445,0.69445,0.69434,0.69438,90499998.0
2007-02-15 10:57:00,0.69428,0.69442,0.69428,0.69442,52500000.0
2007-02-15 10:58:00,0.69448,0.69448,0.69435,0.69435,91200000.0
2007-02-15 10:59:00,0.69438,0.69442,0.69421,0.69421,86200001.0
2007-02-15 11:00:00,0.69415,0.69428,0.69392,0.69428,150600002.0
2007-02-15 11:01:00,0.69433,0.69437,0.69399,0.69437,106800001.0
2007-02-15 11:02:00,0.69431,0.69431,0.69377,0.69392,79599999.0
2007-02-15 11:03:00,0.69382,0.69403,0.69381,0.69403,79800000.0
2007-02-15 11:04:00,0.69402,0.69417,0.69398,0.69399,117099999.0
2007-02-15 11:05:00,0.69401,0.69405,0.69386,0.69403,108699999.0
2007-02-15 11:06:00,0.69394,0.69394,0.69375,0.69375,70200000.0
2007-02-15 11:07:00,0.69386,0.694,0.69386,0.69399,101600001.0
2007-02-15 11:08:00,0.69396,0.69402,0.69396,0.69402,61200000.0
2007-02-15 11:09:00,0.69399,0.69399,0.69396,0.69397,19200000.0
2007-02-15 11:10:00,0.69391,0.69403,0.69375,0.694,85500000.0
2007-02-15 11:11:00,0.69404,0.69411,0.69398,0.69411,112300002.0
2007-02-15 11:12:00,0.69424,0.69437,0.69413,0.69437,87700000.0
2007-02-15 11:13:00,0.69441,0.69454,0.69436,0.69448,121499999.0
2007-02-15 11:14:00,0.69443,0.6945,0.69435,0.69439,134200000.0
2007-02-15 11:15:00,0.69448,0.69451,0.69446,0.69451,100900000.0
2007-02-15 11:16:00,0.69452,0.69452,0.69424,0.69431,119199998.0
2007-02-15 11:17:00,0.69425,0.69468,0.69425,0.69468,77300000.0
2007-02-15 11:18:00,0.69431,0.69434,0.69426,0.69434,137699998.0
2007-02-15 11:19:00,0.69425,0.69445,0.6942,0.69435,96500000.0
2007-02-15 11:20:00,0.69402,0.6945,0.69402,0.6945,58199999.0
2007-02-15 11:21:00,0.69451,0.69468,0.69449,0.69449,88099999.0
2007-02-15 11:22:00,0.69425,0.69437,0.69425,0.69435,84299999.0
2007-02-15 11:23:00,0.69445,0.69445,0.6943,0.6943,117099998.0
2007-02-15 11:24:00,0.69431,0.69448,0.69431,0.69448,136599999.0
2007-02-15 11:25:00,0.69443,0.69444,0.69433,0.6944,78600001.0
2007-02-15 11:26:00,0.69455,0.69464,0.69442,0.69442,98100000.0
2007-02-15 11:27:00,0.69446,0.69485,0.69446,0.69485,92100003.0
2007-02-15 11:28:00,0.69515,0.69531,0.69515,0.69515,63700000.0
2007-02-15 11:29:00,0.69519,0.69519,0.69475,0.69475,90800000.0
2007-02-15 11:30:00,0.69484,0.69497,0.69476,0.69496,112800000.0
2007-02-15 11:31:00,0.69483,0.69483,0.69435,0.69435,103899999.0
2007-02-15 11:32:00,0.6945,0.69463,0.69438,0.69453,174600000.0
2007-02-15 11:33:00,0.69448,0.69476,0.69442,0.69476,43599999.0
2007-02-15 11:34:00,0.69476,0.69476,0.69451,0.69458,62600000.0
2007-02-15 11:35:00,0.69456,0.69471,0.69437,0.69462,111799999.0
2007-02-15 11:36:00,0.69458,0.69462,0.6945,0.69458,104000000.0
2007-02-15 11:37:00,0.69462,0.69464,0.69457,0.69457,29900000.0
2007-02-15 11:38:00,0.69458,0.69458,0.69439,0.69449,140299999.0
2007-02-15 11:39:00,0.69445,0.69455,0.69443,0.69443,108699999.0
2007-02-15 11:40:00,0.69437,0.6945,0.69437,0.69439,73000001.0
2007-02-15 11:41:00,0.69423,0.69437,0.69422,0.69427,49300000.0
2007-02-15 11:42:00,0.69425,0.69453,0.69425,0.69453,56200001.0
2007-02-15 11:43:00,0.6946,0.69465,0.69455,0.69457,94500001.0
2007-02-15 11:44:00,0.69447,0.69454,0.69438,0.69452,85500000.0
2007-02-15 11:45:00,0.69451,0.69453,0.69417,0.69417,94399998.0
2007-02-15 11:46:00,0.69429,0.69441,0.69427,0.69431,115800002.0
2007-02-15 11:47:00,0.69452,0.69452,0.6943,0.69439,72199999.0
2007-02-15 11:48:00,0.6944,0.69451,0.69438,0.69438,88799999.0
2007-02-15 11:49:00,0.69445,0.69452,0.69437,0.69441,124799999.0
2007-02-15 11:50:00,0.69439,0.69453,0.69439,0.69446,84200000.0
2007-02-15 11:51:00,0.69442,0.69442,0.69424,0.69434,46200000.0
2007-02-15 11:52:00,0.69445,0.69445,0.69435,0.69445,92499999.0
2007-02-15 11:53:00,0.69442,0.69442,0.69426,0.6943,104799999.0
2007-02-15 11:54:00,0.69434,0.69434,0.69424,0.69427,46400000.0
2007-02-15 11:55:00,0.69427,0.6943,0.69421,0.69421,62200000.0
2007-02-15 11:56:00,0.69418,0.69431,0.69411,0.69427,147500001.0
2007-02-15 11:57:00,0.69423,0.69438,0.69423,0.69434,101900001.0
2007-02-15 11:58:00,0.69438,0.69438,0.6943,0.69435,156099999.0
2007-02-15 11:59:00,0.6943,0.6943,0.6941,0.69418,96400000.0
2007-02-15 12:00:00,0.69422,0.69432,0.69422,0.69432,54100000.0
2007-02-15 12:01:00,0.69423,0.69431,0.69417,0.69421,116299999.0
2007-02-15 12:02:00,0.69415,0.69417,0.694,0.69406,85600000.0
2007-02-15 12:03:00,0.694,0.69404,0.69391,0.69404,137100003.0
2007-02-15 12:04:00,0.6941,0.6941,0.69392,0.69402,114100000.0
2007-02-15 12:05:00,0.69398,0.69399,0.69395,0.69395,63000000.0
2007-02-15 12:06:00,0.69386,0.694,0.69382,0.694,83700000.0
2007-02-15 12:07:00,0.69397,0.69401,0.69392,0.69392,150599998.0
2007-02-15 12:08:00,0.69375,0.69393,0.69375,0.69388,77300000.0
2007-02-15 12:09:00,0.6939,0.6939,0.69378,0.69385,97100000.0
2007-02-15 12:10:00,0.69376,0.6939,0.69366,0.6939,64200000.0
2007-02-15 12:11:00,0.69394,0.69413,0.69379,0.69387,84399999.0
2007-02-15 12:12:00,0.69382,0.69393,0.69382,0.69388,77399999.0
2007-02-15 12:13:00,0.69381,0.69387,0.69372,0.69387,82400001.0
2007-02-15 12:14:00,0.69392,0.69392,0.69373,0.69373,111099999.0
2007-02-15 12:15:00,0.69372,0.69383,0.69372,0.69382,97599998.0
2007-02-15 12:16:00,0.6937,0.6937,0.69353,0.69353,52299999.0
2007-02-15 12:17:00,0.69354,0.69388,0.69354,0.69383,115099999.0
2007-02-15 12:18:00,0.69391,0.69391,0.69377,0.69385,72599999.0
2007-02-15 12:19:00,0.69381,0.69391,0.69377,0.6939,89300001.0
2007-02-15 12:20:00,0.69385,0.69385,0.69356,0.6937,129799998.0
2007-02-15 12:21:00,0.6937,0.6939,0.6937,0.69377,104800001.0
2007-02-15 12:22:00,0.6938,0.69392,0.6938,0.69387,53300000.0
2007-02-15 12:23:00,0.69373,0.69401,0.69373,0.69401,90700000.0
2007-02-15 12:24:00,0.694,0.69401,0.69386,0.69387,109499999.0
2007-02-15 12:25:00,0.69395,0.69406,0.69395,0.69406,58100000.0
2007-02-15 12:26:00,0.69408,0.69413,0.69401,0.69408,92099999.0
2007-02-15 12:27:00,0.69408,0.69422,0.69408,0.69418,83499999.0
2007-02-15 12:28:00,0.69416,0.69419,0.69404,0.69419,70700000.0
2007-02-15 12:29:00,0.69416,0.69416,0.69414,0.69414,19200000.0
2007-02-15 12:30:00,0.69408,0.69434,0.69408,0.69422,81999999.0
2007-02-15 12:31:00,0.69419,0.69433,0.69403,0.69427,106199998.0
2007-02-15 12:32:00,0.69435,0.69435,0.69411,0.69426,90600000.0
2007-02-15 12:33:00,0.69435,0.69435,0.69423,0.69423,35100000.0
2007-02-15 12:34:00,0.69424,0.69431,0.69411,0.69427,150100001.0
2007-02-15 12:35:00,0.69426,0.69433,0.69414,0.69433,51700000.0
2007-02-15 12:36:00,0.694,0.69445,0.694,0.6944,54300000.0
2007-02-15 12:37:00,0.69431,0.69445,0.69426,0.69432,65200000.0
2007-02-15 12:38:00,0.69432,0.69432,0.69404,0.69427,66499999.0
2007-02-15 12:39:00,0.69423,0.69423,0.69411,0.69417,91200000.0
2007-02-15 12:40:00,0.6941,0.69426,0.69388,0.69426,98900000.0
2007-02-15 12:41:00,0.69429,0.69429,0.69428,0.69428,21500000.0
2007-02-15 12:42:00,0.69433,0.69435,0.6943,0.6943,47100000.0
2007-02-15 12:43:00,0.69437,0.69443,0.69437,0.69442,81300001.0
2007-02-15 12:44:00,0.69428,0.69444,0.69428,0.6944,34700001.0
2007-02-15 12:45:00,0.69442,0.69442,0.69438,0.69438,17000000.0
2007-02-15 12:46:00,0.69433,0.69433,0.69426,0.69426,55400002.0
2007-02-15 12:47:00,0.69425,0.69436,0.69422,0.69426,54400000.0
2007-02-15 12:48:00,0.69433,0.69433,0.69422,0.69425,75000000.0
2007-02-15 12:49:00,0.69438,0.69438,0.69405,0.69411,68800000.0
2007-02-15 12:50:00,0.69421,0.69437,0.69421,0.69424,97400001.0
2007-02-15 12:51:00,0.69444,0.69453,0.69433,0.6944,63000000.0
2007-02-15 12:52:00,0.69434,0.69442,0.69419,0.69424,91499999.0
2007-02-15 12:53:00,0.69419,0.69435,0.69419,0.69435,81999999.0
2007-02-15 12:54:00,0.6944,0.69445,0.6944,0.69445,49900001.0
2007-02-15 12:55:00,0.69437,0.69456,0.69429,0.69442,137800001.0
2007-02-15 12:56:00,0.6945,0.69458,0.6945,0.69453,54999999.0
2007-02-15 12:57:00,0.69469,0.69509,0.69469,0.69507,57400000.0
2007-02-15 12:58:00,0.69501,0.6952,0.69501,0.69502,114600000.0
2007-02-15 12:59:00,0.69505,0.69512,0.69505,0.69512,96499998.0
2007-02-15 13:00:00,0.69497,0.69513,0.69497,0.69505,88300000.0
2007-02-15 13:01:00,0.69513,0.69518,0.6951,0.69515,104499999.0
2007-02-15 13:02:00,0.69509,0.69521,0.69505,0.69519,104900000.0
2007-02-15 13:03:00,0.69507,0.69512,0.69489,0.69512,52700000.0
2007-02-15 13:04:00,0.69512,0.69519,0.69509,0.69512,95600000.0
2007-02-15 13:05:00,0.69517,0.69528,0.69517,0.69528,36600000.0
2007-02-15 13:06:00,0.69524,0.69524,0.69503,0.69503,77400001.0
2007-02-15 13:07:00,0.6948,0.69511,0.6948,0.69511,99500000.0
2007-02-15 13:08:00,0.69499,0.69525,0.69499,0.69507,96400001.0
2007-02-15 13:09:00,0.69528,0.69528,0.69502,0.69503,58200000.0
2007-02-15 13:10:00,0.69514,0.69542,0.69514,0.6954,73300001.0
2007-02-15 13:11:00,0.69548,0.6956,0.69543,0.69549,55300000.0
2007-02-15 13:12:00,0.69563,0.69569,0.69555,0.69562,137700000.0
2007-02-15 13:13:00,0.69555,0.69563,0.69553,0.69563,127999999.0
2007-02-15 13:14:00,0.69552,0.69554,0.69548,0.69551,48899999.0
2007-02-15 13:15:00,0.6956,0.69567,0.69557,0.69559,107300000.0
2007-02-15 13:16:00,0.69552,0.69554,0.69537,0.69543,88800001.0
2007-02-15 13:17:00,0.69545,0.69553,0.69545,0.69548,46400000.0
2007-02-15 13:18:00,0.69542,0.69546,0.69525,0.69525,61900000.0
2007-02-15 13:19:00,0.69523,0.69525,0.69509,0.69525,86100000.0
2007-02-15 13:20:00,0.69525,0.69526,0.69508,0.6952,181699995.0
2007-02-15 13:21:00,0.69511,0.69534,0.69503,0.69534,104799999.0
2007-02-15 13:22:00,0.69508,0.69517,0.69508,0.69517,63699998.0
2007-02-15 13:23:00,0.69525,0.69528,0.69515,0.69525,104500000.0
2007-02-15 13:24:00,0.69522,0.69542,0.6951,0.6951,131299999.0
2007-02-15 13:25:00,0.69528,0.6953,0.69528,0.69529,47800000.0
2007-02-15 13:26:00,0.69529,0.69529,0.69488,0.69514,118000001.0
2007-02-15 13:27:00,0.69515,0.69515,0.69499,0.69499,75000001.0
2007-02-15 13:28:00,0.69524,0.69545,0.69523,0.69528,78800000.0
2007-02-15 13:29:00,0.69513,0.69522,0.69505,0.69518,134000001.0
2007-02-15 13:30:00,0.69513,0.69524,0.69505,0.6951,64500000.0
2007-02-15 13:31:00,0.69502,0.69515,0.69499,0.69515,42200000.0
2007-02-15 13:32:00,0.69505,0.69505,0.69488,0.69488,88999999.0
2007-02-15 13:33:00,0.695,0.69509,0.695,0.695,69100001.0
2007-02-15 13:34:00,0.69491,0.69515,0.69491,0.69503,130299998.0
2007-02-15 13:35:00,0.69512,0.69516,0.69489,0.69503,80000000.0
2007-02-15 13:36:00,0.6951,0.69515,0.69505,0.6951,151700000.0
2007-02-15 13:37:00,0.69513,0.69514,0.695,0.69505,122800000.0
2007-02-15 13:38:00,0.69505,0.69525,0.69505,0.69522,168599998.0
2007-02-15 13:39:00,0.69526,0.69546,0.69526,0.69546,74400000.0
2007-02-15 13:40:00,0.69543,0.69543,0.69528,0.6954,62099999.0
2007-02-15 13:41:00,0.69534,0.69548,0.6952,0.69548,179900001.0
2007-02-15 13:42:00,0.69551,0.69558,0.69543,0.69549,112899998.0
2007-02-15 13:43:00,0.69561,0.69561,0.69555,0.69557,28300000.0
2007-02-15 13:44:00,0.69541,0.69559,0.69537,0.69557,107100000.0
2007-02-15 13:45:00,0.6956,0.69561,0.69547,0.69547,95900000.0
2007-02-15 13:46:00,0.69542,0.69557,0.69542,0.69557,54300000.0
2007-02-15 13:47:00,0.69562,0.69569,0.69561,0.69563,120000001.0
2007-02-15 13:48:00,0.69559,0.69578,0.69559,0.69576,51700000.0
2007-02-15 13:49:00,0.69588,0.69588,0.69576,0.69585,56600000.0
2007-02-15 13:50:00,0.69592,0.69605,0.69584,0.69604,109300001.0
2007-02-15 13:51:00,0.69594,0.69603,0.6959,0.69603,121700000.0
2007-02-15 13:52:00,0.69602,0.69602,0.69585,0.6959,80900001.0
2007-02-15 13:53:00,0.69597,0.69602,0.69588,0.69599,83200000.0
2007-02-15 13:54:00,0.696,0.69605,0.69595,0.69605,68999998.0
2007-02-15 13:55:00,0.69602,0.6961,0.69596,0.69607,35000000.0
2007-02-15 13:56:00,0.69613,0.69632,0.69593,0.6962,130999996.0
2007-02-15 13:57:00,0.6962,0.6962,0.69593,0.69595,87900000.0
2007-02-15 13:58:00,0.69611,0.69611,0.69602,0.69602,51000001.0
2007-02-15 13:59:00,0.69596,0.69608,0.69595,0.69595,108700001.0
2007-02-15 14:00:00,0.69597,0.69605,0.69575,0.69595,54399999.0
2007-02-15 14:01:00,0.69612,0.69616,0.69593,0.6961,112900000.0
2007-02-15 14:02:00,0.69603,0.69603,0.69592,0.69596,16800000.0
2007-02-15 14:03:00,0.69602,0.69611,0.69598,0.696,121299999.0
2007-02-15 14:04:00,0.69603,0.69608,0.69592,0.69608,103500002.0
2007-02-15 14:05:00,0.69605,0.6961,0.69598,0.69598,120500000.0
2007-02-15 14:06:00,0.69602,0.69605,0.6959,0.69603,100999998.0
2007-02-15 14:07:00,0.696,0.696,0.69589,0.69596,85799999.0
2007-02-15 14:08:00,0.69585,0.69598,0.69585,0.69598,39400000.0
2007-02-15 14:09:00,0.69595,0.69595,0.69585,0.69593,137000000.0
2007-02-15 14:10:00,0.69595,0.69595,0.6959,0.6959,33499999.0
2007-02-15 14:11:00,0.6959,0.6959,0.69585,0.69585,21600000.0
2007-02-15 14:12:00,0.69591,0.69597,0.69587,0.69587,77600001.0
2007-02-15 14:13:00,0.69588,0.69602,0.69577,0.69593,131900001.0
2007-02-15 14:14:00,0.69593,0.69604,0.69592,0.69592,94500000.0
2007-02-15 14:15:00,0.69592,0.69595,0.69588,0.69595,55000001.0
2007-02-15 14:16:00,0.69594,0.69603,0.69594,0.69602,82700000.0
2007-02-15 14:17:00,0.696,0.69604,0.69598,0.69603,32100000.0
2007-02-15 14:18:00,0.696,0.69606,0.69591,0.69598,122700000.0
2007-02-15 14:19:00,0.6959,0.696,0.69584,0.696,126400001.0
2007-02-15 14:20:00,0.69599,0.69605,0.69599,0.69605,105000000.0
2007-02-15 14:21:00,0.69602,0.69622,0.69602,0.69613,74199999.0
2007-02-15 14:22:00,0.69611,0.69622,0.69599,0.69603,81299999.0
2007-02-15 14:23:00,0.69597,0.69607,0.69591,0.69591,63700001.0
2007-02-15 14:24:00,0.69599,0.69606,0.69583,0.69583,94199999.0
2007-02-15 14:25:00,0.69586,0.69594,0.69578,0.69582,85700000.0
2007-02-15 14:26:00,0.69574,0.69574,0.69546,0.69549,81899998.0
2007-02-15 14:27:00,0.69557,0.69557,0.6954,0.69544,71700000.0
2007-02-15 14:28:00,0.69542,0.69557,0.69526,0.69526,130799998.0
2007-02-15 14:29:00,0.69543,0.69561,0.69537,0.69547,133799998.0
2007-02-15 14:30:00,0.69553,0.69562,0.69546,0.69562,66399999.0
2007-02-15 14:31:00,0.69559,0.69563,0.69559,0.6956,93900002.0
2007-02-15 14:32:00,0.69559,0.69564,0.6955,0.69554,117700001.0
2007-02-15 14:33:00,0.69554,0.69562,0.69553,0.69556,67000000.0
2007-02-15 14:34:00,0.69565,0.69565,0.69545,0.69565,87300001.0
2007-02-15 14:35:00,0.69564,0.69574,0.69564,0.6957,78599998.0
2007-02-15 14:36:00,0.69574,0.69583,0.69559,0.6956,122600001.0
2007-02-15 14:37:00,0.69565,0.69565,0.69557,0.6956,49600000.0
2007-02-15 14:38:00,0.69567,0.69572,0.69563,0.69567,101600000.0
2007-02-15 14:39:00,0.69555,0.69568,0.69555,0.69564,123599998.0
2007-02-15 14:40:00,0.69562,0.69591,0.69549,0.69573,95200001.0
2007-02-15 14:41:00,0.69555,0.69564,0.69548,0.6956,140500001.0
2007-02-15 14:42:00,0.6956,0.69575,0.69558,0.69575,80899999.0
2007-02-15 14:43:00,0.69561,0.69561,0.69533,0.69546,91399999.0
2007-02-15 14:44:00,0.69529,0.69533,0.69519,0.69533,101000002.0
2007-02-15 14:45:00,0.69532,0.69546,0.6953,0.69543,149800001.0
2007-02-15 14:46:00,0.69541,0.69541,0.69525,0.6953,83399999.0
2007-02-15 14:47:00,0.69524,0.69549,0.69522,0.69539,177699997.0
2007-02-15 14:48:00,0.69533,0.6954,0.69533,0.69539,76200000.0
2007-02-15 14:49:00,0.6954,0.69541,0.69527,0.69527,107800001.0
2007-02-15 14:50:00,0.69523,0.69524,0.69507,0.69524,98200001.0
2007-02-15 14:51:00,0.69517,0.69525,0.6951,0.6952,52400000.0
2007-02-15 14:52:00,0.6952,0.69525,0.69515,0.69515,62799999.0
2007-02-15 14:53:00,0.69513,0.69528,0.69498,0.69498,71800001.0
2007-02-15 14:54:00,0.69512,0.69525,0.69505,0.6952,120999999.0
2007-02-15 14:55:00,0.69518,0.69527,0.69518,0.69527,112000001.0
2007-02-15 14:56:00,0.69531,0.69531,0.6951,0.6951,87200000.0
2007-02-15 14:57:00,0.69521,0.69529,0.69517,0.69529,67100000.0
2007-02-15 14:58:00,0.69521,0.69523,0.69517,0.69521,70399999.0
2007-02-15 14:59:00,0.69538,0.6954,0.69534,0.69538,69500000.0
2007-02-15 15:00:00,0.6954,0.69545,0.69535,0.6954,106499999.0
2007-02-15 15:01:00,0.69533,0.69536,0.69522,0.69528,70300000.0
2007-02-15 15:02:00,0.69527,0.69542,0.69513,0.69534,55900000.0
2007-02-15 15:03:00,0.69541,0.69547,0.69517,0.6952,65200000.0
2007-02-15 15:04:00,0.69515,0.6955,0.69515,0.6955,60700000.0
2007-02-15 15:05:00,0.69537,0.6954,0.6953,0.69533,61900000.0
2007-02-15 15:06:00,0.69533,0.69536,0.69518,0.69525,151499997.0
2007-02-15 15:07:00,0.69523,0.69523,0.69513,0.69513,57400000.0
2007-02-15 15:08:00,0.69504,0.69504,0.69481,0.69481,98900000.0
2007-02-15 15:09:00,0.695,0.69504,0.69491,0.69498,78400001.0
2007-02-15 15:10:00,0.69509,0.69516,0.69494,0.69494,44700000.0
2007-02-15 15:11:00,0.69494,0.69503,0.69494,0.69499,30500000.0
2007-02-15 15:12:00,0.69503,0.69503,0.6949,0.69497,127499999.0
2007-02-15 15:13:00,0.69495,0.695,0.6949,0.69497,65199999.0
2007-02-15 15:14:00,0.6951,0.69518,0.69508,0.69518,89700000.0
2007-02-15 15:15:00,0.69519,0.69533,0.69507,0.69533,85500001.0
2007-02-15 15:16:00,0.69533,0.69542,0.69527,0.69529,163200001.0
2007-02-15 15:17:00,0.69523,0.69541,0.69515,0.6953,129000000.0
2007-02-15 15:18:00,0.69534,0.69541,0.69517,0.69528,89099999.0
2007-02-15 15:19:00,0.6953,0.69532,0.69522,0.69532,160700001.0
2007-02-15 15:20:00,0.69529,0.69529,0.69501,0.69513,105199999.0
2007-02-15 15:21:00,0.69511,0.69511,0.69494,0.69494,47000000.0
2007-02-15 15:22:00,0.6949,0.69491,0.69472,0.69491,54700000.0
2007-02-15 15:23:00,0.69492,0.69492,0.69484,0.69485,92500000.0
2007-02-15 15:24:00,0.69504,0.69508,0.69452,0.69508,98799999.0
2007-02-15 15:25:00,0.69489,0.69504,0.69471,0.69494,121300003.0
2007-02-15 15:26:00,0.69477,0.69485,0.69467,0.69473,72900000.0
2007-02-15 15:27:00,0.69469,0.69484,0.69469,0.69483,83299998.0
2007-02-15 15:28:00,0.69485,0.695,0.69482,0.69485,55700001.0
2007-02-15 15:29:00,0.69485,0.69495,0.69471,0.69471,132900000.0
2007-02-15 15:30:00,0.69479,0.69479,0.69452,0.69474,150099998.0
2007-02-15 15:31:00,0.6949,0.69498,0.69489,0.69491,33400000.0
2007-02-15 15:32:00,0.69492,0.69504,0.69487,0.69492,70900001.0
2007-02-15 15:33:00,0.6946,0.6946,0.69454,0.69454,30200001.0
2007-02-15 15:34:00,0.69465,0.69475,0.69431,0.69467,130500000.0
2007-02-15 15:35:00,0.69467,0.69482,0.69462,0.6948,137099999.0
2007-02-15 15:36:00,0.69485,0.69505,0.69481,0.69502,91499999.0
2007-02-15 15:37:00,0.69509,0.69522,0.69508,0.69515,75199998.0
2007-02-15 15:38:00,0.69492,0.69496,0.69444,0.69444,82199998.0
2007-02-15 15:39:00,0.69441,0.69453,0.69436,0.69453,78000000.0
2007-02-15 15:40:00,0.69456,0.69461,0.69431,0.69431,90800001.0
2007-02-15 15:41:00,0.69454,0.69472,0.69453,0.69468,88999999.0
2007-02-15 15:42:00,0.6947,0.6948,0.69465,0.6947,62200000.0
2007-02-15 15:43:00,0.69486,0.69486,0.69437,0.6945,85700000.0
2007-02-15 15:44:00,0.69475,0.69475,0.69473,0.69473,53400000.0
2007-02-15 15:45:00,0.69464,0.69464,0.69461,0.69461,18699999.0
2007-02-15 15:46:00,0.69463,0.69478,0.69459,0.6946,32600000.0
2007-02-15 15:47:00,0.69465,0.69469,0.69459,0.69469,51000000.0
2007-02-15 15:48:00,0.6947,0.69475,0.69465,0.6947,58900000.0
2007-02-15 15:49:00,0.69463,0.6948,0.6945,0.69458,83500001.0
2007-02-15 15:50:00,0.69467,0.6948,0.69462,0.6948,55800000.0
2007-02-15 15:51:00,0.69484,0.69485,0.69478,0.69483,25800000.0
2007-02-15 15:52:00,0.6947,0.695,0.6947,0.69476,118000001.0
2007-02-15 15:53:00,0.69474,0.69506,0.69473,0.69505,88300000.0
2007-02-15 15:54:00,0.69477,0.69485,0.69465,0.69465,65300000.0
2007-02-15 15:55:00,0.69474,0.6948,0.69463,0.69463,27200000.0
2007-02-15 15:56:00,0.69465,0.69474,0.69452,0.69474,93300001.0
2007-02-15 15:57:00,0.69485,0.69485,0.69475,0.69475,88200001.0
2007-02-15 15:58:00,0.69481,0.69481,0.69479,0.69479,26300000.0
2007-02-15 15:59:00,0.69472,0.69476,0.69455,0.69455,71400000.0
2007-02-15 16:00:00,0.69456,0.69527,0.69456,0.69527,76199999.0
2007-02-15 16:01:00,0.69534,0.69568,0.69534,0.69549,158999998.0
2007-02-15 16:02:00,0.69526,0.69526,0.69488,0.69488,39200000.0
2007-02-15 16:03:00,0.69515,0.69547,0.69509,0.69547,95200001.0
2007-02-15 16:04:00,0.69558,0.69576,0.69547,0.69576,39100000.0
2007-02-15 16:05:00,0.69582,0.69597,0.69582,0.69597,68600000.0
2007-02-15 16:06:00,0.69604,0.69604,0.69589,0.69591,85300000.0
2007-02-15 16:07:00,0.69593,0.69616,0.69593,0.69612,121799998.0
2007-02-15 16:08:00,0.69618,0.69624,0.69612,0.6962,102700000.0
2007-02-15 16:09:00,0.69629,0.69629,0.69597,0.69606,63700000.0
2007-02-15 16:10:00,0.69613,0.69616,0.69586,0.69601,93600000.0
2007-02-15 16:11:00,0.69612,0.69612,0.69595,0.69602,155499999.0
2007-02-15 16:12:00,0.69597,0.6962,0.69595,0.6962,115899998.0
2007-02-15 16:13:00,0.69613,0.69617,0.69604,0.69617,68700000.0
2007-02-15 16:14:00,0.69613,0.69613,0.69602,0.69602,84899999.0
2007-02-15 16:15:00,0.69597,0.69619,0.69597,0.69612,113999999.0
2007-02-15 16:16:00,0.69638,0.69654,0.69626,0.69654,65800000.0
2007-02-15 16:17:00,0.69647,0.69657,0.69639,0.69647,97699998.0
2007-02-15 16:18:00,0.69655,0.69663,0.69648,0.69658,127199999.0
2007-02-15 16:19:00,0.69657,0.69657,0.69637,0.69646,101000001.0
2007-02-15 16:20:00,0.69642,0.6966,0.69634,0.6966,100600000.0
2007-02-15 16:21:00,0.69652,0.69669,0.69652,0.69652,111200000.0
2007-02-15 16:22:00,0.69652,0.69657,0.6965,0.6965,104300000.0
2007-02-15 16:23:00,0.69648,0.69649,0.69643,0.69649,81500000.0
2007-02-15 16:24:00,0.69656,0.69656,0.69644,0.69645,87700000.0
2007-02-15 16:25:00,0.69645,0.69648,0.69639,0.69646,84300000.0
2007-02-15 16:26:00,0.69635,0.69652,0.69635,0.69652,88200000.0
2007-02-15 16:27:00,0.69654,0.6967,0.69654,0.69666,60300000.0
2007-02-15 16:28:00,0.69637,0.69673,0.69637,0.69663,98800000.0
2007-02-15 16:29:00,0.69664,0.69671,0.69658,0.69666,62799999.0
2007-02-15 16:30:00,0.69661,0.69674,0.69658,0.69658,95400000.0
2007-02-15 16:31:00,0.69656,0.69658,0.69648,0.69658,99200000.0
2007-02-15 16:32:00,0.69658,0.69658,0.69637,0.69639,130399998.0
2007-02-15 16:33:00,0.69645,0.69654,0.69638,0.6965,77700000.0
2007-02-15 16:34:00,0.69637,0.6964,0.69628,0.69628,99900001.0
2007-02-15 16:35:00,0.69631,0.69641,0.69624,0.69631,51300001.0
2007-02-15 16:36:00,0.69618,0.69636,0.69608,0.69636,84399999.0
2007-02-15 16:37:00,0.69626,0.69636,0.69621,0.69621,86900000.0
2007-02-15 16:38:00,0.69627,0.69631,0.69621,0.69622,103200000.0
2007-02-15 16:39:00,0.69618,0.69618,0.69596,0.69596,95500000.0
2007-02-15 16:40:00,0.69589,0.69589,0.69559,0.69565,150199999.0
2007-02-15 16:41:00,0.69578,0.69583,0.69576,0.69583,53699999.0
2007-02-15 16:42:00,0.69568,0.69597,0.69568,0.69593,80500000.0
2007-02-15 16:43:00,0.6959,0.69593,0.69588,0.6959,61800000.0
2007-02-15 16:44:00,0.69594,0.69597,0.69585,0.69585,65999999.0
2007-02-15 16:45:00,0.69586,0.69586,0.6957,0.6957,58900000.0
2007-02-15 16:46:00,0.69595,0.69614,0.69595,0.69605,123399997.0
2007-02-15 16:47:00,0.69612,0.69612,0.69597,0.69601,91600001.0
2007-02-15 16:48:00,0.69604,0.69607,0.69595,0.69607,113400002.0
2007-02-15 16:49:00,0.69613,0.69632,0.69613,0.69628,105400001.0
2007-02-15 16:50:00,0.69644,0.69644,0.69629,0.6963,117200001.0
2007-02-15 16:51:00,0.69637,0.69637,0.6962,0.6962,123600000.0
2007-02-15 16:52:00,0.69636,0.69641,0.69629,0.69639,67700000.0
2007-02-15 16:53:00,0.69639,0.69647,0.69638,0.69647,118500001.0
2007-02-15 16:54:00,0.69651,0.69664,0.69646,0.69662,85200000.0
2007-02-15 16:55:00,0.69661,0.69672,0.69651,0.69651,156899998.0
2007-02-15 16:56:00,0.69645,0.69645,0.6964,0.69643,49200000.0
2007-02-15 16:57:00,0.69647,0.69647,0.69631,0.69631,83900000.0
2007-02-15 16:58:00,0.69631,0.69675,0.69631,0.69675,180500001.0
2007-02-15 16:59:00,0.69672,0.69678,0.69656,0.6966,150599999.0
2007-02-15 17:00:00,0.69661,0.69671,0.69646,0.69671,127499999.0
2007-02-15 17:01:00,0.69682,0.69692,0.69678,0.69685,118199998.0
2007-02-15 17:02:00,0.69675,0.6968,0.6967,0.6967,66100000.0
2007-02-15 17:03:00,0.69634,0.69673,0.69634,0.69663,105199998.0
2007-02-15 17:04:00,0.69659,0.69659,0.69655,0.69657,73199999.0
2007-02-15 17:05:00,0.69659,0.69663,0.69659,0.69663,13500000.0
2007-02-15 17:06:00,0.69657,0.69673,0.69641,0.69651,100899999.0
2007-02-15 17:07:00,0.69663,0.69663,0.6965,0.69658,30700000.0
2007-02-15 17:08:00,0.69666,0.69672,0.69653,0.69662,82600000.0
2007-02-15 17:09:00,0.69662,0.69671,0.69651,0.69671,112500001.0
2007-02-15 17:10:00,0.6966,0.6966,0.69639,0.69639,72100000.0
2007-02-15 17:11:00,0.69621,0.69647,0.69621,0.69628,77699999.0
2007-02-15 17:12:00,0.69624,0.69637,0.69624,0.69632,121199999.0
2007-02-15 17:13:00,0.69638,0.69639,0.69628,0.69634,94899998.0
2007-02-15 17:14:00,0.6963,0.6965,0.6963,0.69645,146499999.0
2007-02-15 17:15:00,0.69645,0.69645,0.69635,0.69635,50900000.0
2007-02-15 17:16:00,0.69637,0.69657,0.69635,0.69646,95600000.0
2007-02-15 17:17:00,0.69635,0.69645,0.69635,0.6964,102499998.0
2007-02-15 17:18:00,0.69643,0.69658,0.69636,0.69658,107199999.0
2007-02-15 17:19:00,0.6966,0.6966,0.69643,0.69643,48699999.0
2007-02-15 17:20:00,0.6966,0.69664,0.69655,0.6966,84700000.0
2007-02-15 17:21:00,0.69655,0.69665,0.69651,0.69665,75199999.0
2007-02-15 17:22:00,0.69663,0.6968,0.69661,0.6968,148199999.0
2007-02-15 17:23:00,0.6967,0.69671,0.6965,0.69671,82700001.0
2007-02-15 17:24:00,0.69662,0.69662,0.69644,0.69649,76800001.0
2007-02-15 17:25:00,0.69647,0.69656,0.69647,0.69655,88799999.0
2007-02-15 17:26:00,0.69653,0.69655,0.69645,0.69645,64300000.0
2007-02-15 17:27:00,0.69653,0.69653,0.6963,0.6963,65200000.0
2007-02-15 17:28:00,0.69629,0.69649,0.69625,0.69625,111200000.0
2007-02-15 17:29:00,0.69629,0.69629,0.69589,0.69595,122299998.0
2007-02-15 17:30:00,0.69593,0.696,0.69576,0.696,157999999.0
2007-02-15 17:31:00,0.69597,0.69621,0.69597,0.6961,84800000.0
2007-02-15 17:32:00,0.69619,0.69641,0.69616,0.69638,112000000.0
2007-02-15 17:33:00,0.69638,0.69638,0.6961,0.6961,62600002.0
2007-02-15 17:34:00,0.6962,0.69669,0.69616,0.69669,133700000.0
2007-02-15 17:35:00,0.69668,0.69671,0.69665,0.69665,75700000.0
2007-02-15 17:36:00,0.69657,0.69673,0.69653,0.69663,97700000.0
2007-02-15 17:37:00,0.69663,0.69663,0.69658,0.6966,48000001.0
2007-02-15 17:38:00,0.69661,0.69661,0.69641,0.69644,126899996.0
2007-02-15 17:39:00,0.69648,0.69658,0.69648,0.69658,42500000.0
2007-02-15 17:40:00,0.69642,0.69642,0.69627,0.69627,40400000.0
2007-02-15 17:41:00,0.69635,0.6964,0.69564,0.69578,150399996.0
2007-02-15 17:42:00,0.69576,0.69588,0.69566,0.69583,102400002.0
2007-02-15 17:43:00,0.6959,0.69603,0.69583,0.69603,84299998.0
2007-02-15 17:44:00,0.69608,0.69608,0.69588,0.69595,55000000.0
2007-02-15 17:45:00,0.69577,0.69577,0.6952,0.69554,74200000.0
2007-02-15 17:46:00,0.6958,0.69586,0.69515,0.69515,88400001.0
2007-02-15 17:47:00,0.69461,0.69601,0.69461,0.69601,102299999.0
2007-02-15 17:48:00,0.6961,0.69617,0.69607,0.69609,123800000.0
2007-02-15 17:49:00,0.69609,0.69622,0.69592,0.69612,61800001.0
2007-02-15 17:50:00,0.69623,0.69647,0.69623,0.69643,53400001.0
2007-02-15 17:51:00,0.69631,0.69663,0.69631,0.69647,111400000.0
2007-02-15 17:52:00,0.69646,0.69655,0.69642,0.69643,121299999.0
2007-02-15 17:53:00,0.6964,0.6964,0.69627,0.69633,113700000.0
2007-02-15 17:54:00,0.69622,0.69625,0.69603,0.69623,83000000.0
2007-02-15 17:55:00,0.69619,0.69619,0.69607,0.69615,113800000.0
2007-02-15 17:56:00,0.69608,0.69618,0.69608,0.69617,111700002.0
2007-02-15 17:57:00,0.6963,0.69651,0.69629,0.69629,69400000.0
2007-02-15 17:58:00,0.69633,0.69633,0.69614,0.6962,103399998.0
2007-02-15 17:59:00,0.69623,0.69643,0.69623,0.69643,97700000.0
2007-02-15 18:00:00,0.69638,0.69638,0.69605,0.69605,63800000.0
2007-02-15 18:01:00,0.6961,0.69612,0.696,0.69609,97700002.0
2007-02-15 18:02:00,0.69606,0.69606,0.69567,0.69567,43200000.0
2007-02-15 18:03:00,0.69564,0.69578,0.69564,0.69573,232899997.0
2007-02-15 18:04:00,0.69588,0.69588,0.69573,0.69579,176300000.0
2007-02-15 18:05:00,0.69581,0.69581,0.69562,0.69562,284699998.0
2007-02-15 18:06:00,0.69567,0.69567,0.69534,0.69537,115999999.0
2007-02-15 18:07:00,0.69532,0.69535,0.69511,0.69522,212100001.0
2007-02-15 18:08:00,0.69523,0.69534,0.69492,0.69492,113699999.0
2007-02-15 18:09:00,0.69494,0.69496,0.69462,0.69462,290100001.0
2007-02-15 18:10:00,0.69452,0.69452,0.69421,0.69428,147300002.0
2007-02-15 18:11:00,0.69416,0.69445,0.69414,0.69437,82000000.0
2007-02-15 18:12:00,0.6944,0.6944,0.69417,0.69419,93500000.0
2007-02-15 18:13:00,0.69413,0.6942,0.69391,0.69402,112499999.0
2007-02-15 18:14:00,0.69401,0.69401,0.69388,0.69395,49400000.0
2007-02-15 18:15:00,0.69391,0.69421,0.69391,0.69421,182100001.0
2007-02-15 18:16:00,0.69424,0.69427,0.69408,0.69422,313199999.0
2007-02-15 18:17:00,0.69423,0.69423,0.69397,0.69405,126799999.0
2007-02-15 18:18:00,0.694,0.69438,0.694,0.6943,248199999.0
2007-02-15 18:19:00,0.69427,0.69443,0.6942,0.69422,270499998.0
2007-02-15 18:20:00,0.69418,0.69418,0.6939,0.69398,107399998.0
2007-02-15 18:21:00,0.69391,0.69405,0.69387,0.69404,161800001.0
2007-02-15 18:22:00,0.69393,0.69393,0.6936,0.69363,105400000.0
2007-02-15 18:23:00,0.69349,0.69357,0.69288,0.69312,216399998.0
2007-02-15 18:24:00,0.69303,0.69314,0.69281,0.6929,216699997.0
2007-02-15 18:25:00,0.69298,0.69327,0.69276,0.69276,146700000.0
2007-02-15 18:26:00,0.69264,0.69286,0.69258,0.69263,146900000.0
2007-02-15 18:27:00,0.69265,0.69278,0.69248,0.6925,271900000.0
2007-02-15 18:28:00,0.69246,0.69266,0.69228,0.69237,140600000.0
2007-02-15 18:29:00,0.69255,0.69271,0.69252,0.69257,273000002.0
2007-02-15 18:30:00,0.69261,0.69272,0.69255,0.69272,128499998.0
2007-02-15 18:31:00,0.6927,0.69279,0.69264,0.69277,187100000.0
2007-02-15 18:32:00,0.69282,0.69283,0.69257,0.69283,82500002.0
2007-02-15 18:33:00,0.693,0.69311,0.69296,0.69299,222400000.0
2007-02-15 18:34:00,0.69333,0.69378,0.6933,0.69378,173900003.0
2007-02-15 18:35:00,0.6939,0.69392,0.6936,0.6936,133499999.0
2007-02-15 18:36:00,0.69353,0.69353,0.69332,0.69335,113500000.0
2007-02-15 18:37:00,0.69339,0.69348,0.69314,0.69314,67599999.0
2007-02-15 18:38:00,0.69306,0.69322,0.69306,0.69315,162600000.0
2007-02-15 18:39:00,0.69316,0.6935,0.69316,0.6935,308599997.0
2007-02-15 18:40:00,0.69357,0.69363,0.6935,0.69363,110500000.0
2007-02-15 18:41:00,0.6936,0.6937,0.69347,0.69353,294900000.0
2007-02-15 18:42:00,0.69356,0.69356,0.6934,0.69353,152200001.0
2007-02-15 18:43:00,0.6935,0.69369,0.69332,0.69347,616599997.0
2007-02-15 18:44:00,0.69348,0.69357,0.6934,0.69351,317899997.0
2007-02-15 18:45:00,0.69357,0.69357,0.69331,0.6934,516400002.0
2007-02-15 18:46:00,0.69338,0.69339,0.69322,0.69322,108200000.0
2007-02-15 18:47:00,0.69322,0.69335,0.69322,0.69334,174600002.0
2007-02-15 18:48:00,0.69336,0.69342,0.69329,0.69329,131899999.0
2007-02-15 18:49:00,0.6933,0.69347,0.6933,0.69335,131100000.0
2007-02-15 18:50:00,0.69333,0.69333,0.69317,0.69325,98399999.0
2007-02-15 18:51:00,0.69316,0.69342,0.69316,0.69341,91200000.0
2007-02-15 18:52:00,0.69353,0.69353,0.6934,0.6934,109999999.0
2007-02-15 18:53:00,0.69338,0.69348,0.69331,0.69348,78000001.0
2007-02-15 18:54:00,0.6934,0.69346,0.69339,0.6934,76100000.0
2007-02-15 18:55:00,0.6935,0.69353,0.69339,0.69342,162800001.0
2007-02-15 18:56:00,0.69343,0.69349,0.69341,0.69348,94599999.0
2007-02-15 18:57:00,0.69354,0.69363,0.69351,0.69358,66799999.0
2007-02-15 18:58:00,0.69356,0.69358,0.69353,0.69356,86100000.0
2007-02-15 18:59:00,0.69346,0.69359,0.69346,0.69355,206300001.0
2007-02-15 19:00:00,0.69353,0.69373,0.6934,0.69373,122600000.0
2007-02-15 19:01:00,0.69377,0.69377,0.69355,0.69355,45100000.0
2007-02-15 19:02:00,0.69362,0.69368,0.69354,0.69368,105200000.0
2007-02-15 19:03:00,0.69371,0.69401,0.69371,0.69382,200600002.0
2007-02-15 19:04:00,0.69378,0.69403,0.69378,0.69398,176599999.0
2007-02-15 19:05:00,0.69403,0.6944,0.69403,0.6944,105100000.0
2007-02-15 19:06:00,0.69447,0.69455,0.69441,0.69443,179200000.0
2007-02-15 19:07:00,0.69434,0.69434,0.69378,0.69387,217300001.0
2007-02-15 19:08:00,0.69389,0.69389,0.69369,0.69377,154899999.0
2007-02-15 19:09:00,0.69386,0.69386,0.69366,0.69372,165700002.0
2007-02-15 19:10:00,0.6937,0.69377,0.6936,0.6937,123499999.0
2007-02-15 19:11:00,0.69365,0.69379,0.69365,0.69376,100100000.0
2007-02-15 19:12:00,0.69362,0.69362,0.69331,0.69338,66299999.0
2007-02-15 19:13:00,0.69333,0.69344,0.69324,0.6934,65300000.0
2007-02-15 19:14:00,0.69338,0.69338,0.69308,0.69308,85000001.0
2007-02-15 19:15:00,0.69308,0.6931,0.69301,0.69301,100900001.0
2007-02-15 19:16:00,0.69294,0.69319,0.69294,0.69305,89100000.0
2007-02-15 19:17:00,0.69295,0.69306,0.69284,0.69292,110000001.0
2007-02-15 19:18:00,0.69302,0.69332,0.69302,0.69327,59000000.0
2007-02-15 19:19:00,0.69314,0.69318,0.69308,0.69308,62099999.0
2007-02-15 19:20:00,0.69308,0.69308,0.69286,0.69289,174199999.0
2007-02-15 19:21:00,0.69282,0.69303,0.69282,0.6929,124100000.0
2007-02-15 19:22:00,0.69296,0.6936,0.69296,0.6936,87700000.0
2007-02-15 19:23:00,0.69366,0.6938,0.69365,0.69365,43900000.0
2007-02-15 19:24:00,0.69363,0.69363,0.69336,0.69339,104400001.0
2007-02-15 19:25:00,0.69336,0.69336,0.69318,0.69329,46200000.0
2007-02-15 19:26:00,0.69322,0.69342,0.69322,0.69342,47000000.0
2007-02-15 19:27:00,0.69338,0.69344,0.69324,0.69328,155400001.0
2007-02-15 19:28:00,0.6934,0.6934,0.6932,0.6932,141799998.0
2007-02-15 19:29:00,0.69317,0.69325,0.69312,0.69312,72699999.0
2007-02-15 19:30:00,0.69314,0.69328,0.6931,0.69328,44100000.0
2007-02-15 19:31:00,0.69345,0.69345,0.69306,0.69326,183200002.0
2007-02-15 19:32:00,0.69332,0.69335,0.69317,0.6932,155300000.0
2007-02-15 19:33:00,0.69313,0.6933,0.69313,0.6933,93599999.0
2007-02-15 19:34:00,0.69333,0.69333,0.69317,0.69333,163699998.0
2007-02-15 19:35:00,0.69335,0.6934,0.69325,0.69335,216900001.0
2007-02-15 19:36:00,0.69331,0.69331,0.69309,0.69312,157599999.0
2007-02-15 19:37:00,0.69304,0.69304,0.6929,0.6929,87999998.0
2007-02-15 19:38:00,0.693,0.69305,0.69281,0.69291,93400000.0
2007-02-15 19:39:00,0.6929,0.6929,0.69264,0.69264,232699999.0
2007-02-15 19:40:00,0.69283,0.69283,0.69268,0.69276,78800001.0
2007-02-15 19:41:00,0.69284,0.69293,0.6928,0.6928,102200000.0
2007-02-15 19:42:00,0.69274,0.69278,0.69274,0.69275,89500001.0
2007-02-15 19:43:00,0.69287,0.69305,0.69273,0.69273,80100000.0
2007-02-15 19:44:00,0.6928,0.69288,0.69265,0.6928,140800000.0
2007-02-15 19:45:00,0.69287,0.69298,0.69287,0.69295,59900001.0
2007-02-15 19:46:00,0.69302,0.69308,0.69289,0.69302,95899999.0
2007-02-15 19:47:00,0.693,0.693,0.69285,0.69285,49400000.0
2007-02-15 19:48:00,0.69327,0.69327,0.69292,0.69299,119500000.0
2007-02-15 19:49:00,0.6931,0.69337,0.69306,0.69309,125800002.0
2007-02-15 19:50:00,0.69286,0.69301,0.69286,0.69291,81400000.0
2007-02-15 19:51:00,0.69295,0.693,0.69289,0.6929,157400001.0
2007-02-15 19:52:00,0.6929,0.69297,0.69282,0.69295,151100000.0
2007-02-15 19:53:00,0.69295,0.69295,0.69268,0.69268,183799997.0
2007-02-15 19:54:00,0.69257,0.6927,0.69257,0.69268,125800000.0
2007-02-15 19:55:00,0.69264,0.69283,0.69264,0.69282,227499999.0
2007-02-15 19:56:00,0.69282,0.69288,0.69273,0.69278,271500002.0
2007-02-15 19:57:00,0.69285,0.69285,0.69275,0.6928,180099999.0
2007-02-15 19:58:00,0.69282,0.69282,0.69259,0.69275,147500000.0
2007-02-15 19:59:00,0.69266,0.69266,0.69247,0.69247,87799999.0
2007-02-15 20:00:00,0.69245,0.69259,0.69236,0.69236,299200002.0
2007-02-15 20:01:00,0.69232,0.6925,0.69228,0.6925,105200000.0
2007-02-15 20:02:00,0.69255,0.69255,0.6925,0.6925,55499999.0
2007-02-15 20:03:00,0.69266,0.69268,0.69232,0.69236,74700002.0
2007-02-15 20:04:00,0.69255,0.6926,0.69245,0.69255,135600000.0
2007-02-15 20:05:00,0.69257,0.6926,0.69245,0.6926,150600000.0
2007-02-15 20:06:00,0.69256,0.69288,0.69254,0.6926,292099996.0
2007-02-15 20:07:00,0.69251,0.69264,0.69251,0.69252,75899998.0
2007-02-15 20:08:00,0.69243,0.69243,0.69223,0.69223,62000000.0
2007-02-15 20:09:00,0.6922,0.69235,0.69203,0.69222,191499999.0
2007-02-15 20:10:00,0.69217,0.69238,0.69217,0.69238,147400001.0
2007-02-15 20:11:00,0.69242,0.6925,0.69242,0.6925,78299999.0
2007-02-15 20:12:00,0.69245,0.69245,0.69235,0.6924,101799999.0
2007-02-15 20:13:00,0.69245,0.69245,0.69211,0.69238,91600000.0
2007-02-15 20:14:00,0.69245,0.69245,0.69226,0.69233,121700001.0
2007-02-15 20:15:00,0.69224,0.69235,0.69222,0.69222,78900000.0
2007-02-15 20:16:00,0.69222,0.6925,0.69217,0.69217,374000001.0
2007-02-15 20:17:00,0.69211,0.69232,0.69211,0.69232,261399997.0
2007-02-15 20:18:00,0.69235,0.69241,0.69231,0.69236,75800000.0
2007-02-15 20:19:00,0.69238,0.69241,0.69237,0.69238,67000000.0
2007-02-15 20:20:00,0.69244,0.69247,0.69238,0.69247,70800000.0
2007-02-15 20:21:00,0.69252,0.6926,0.6925,0.69255,49800000.0
2007-02-15 20:22:00,0.69259,0.69265,0.69257,0.69258,71800000.0
2007-02-15 20:23:00,0.69256,0.69268,0.69248,0.69268,55200000.0
2007-02-15 20:24:00,0.69271,0.6929,0.69249,0.69284,131399999.0
2007-02-15 20:25:00,0.69285,0.69287,0.69275,0.6928,142700000.0
2007-02-15 20:26:00,0.69286,0.69293,0.69281,0.69289,62200000.0
2007-02-15 20:27:00,0.69308,0.69328,0.69294,0.69325,112900001.0
2007-02-15 20:28:00,0.69295,0.69295,0.6929,0.69295,58900000.0
2007-02-15 20:29:00,0.69295,0.693,0.6929,0.69295,292200003.0
2007-02-15 20:30:00,0.69285,0.69304,0.69285,0.69289,324999998.0
2007-02-15 20:31:00,0.69292,0.69302,0.69285,0.69302,225699998.0
2007-02-15 20:32:00,0.69292,0.69305,0.69292,0.69294,69699999.0
2007-02-15 20:33:00,0.6929,0.69298,0.69285,0.69288,150400000.0
2007-02-15 20:34:00,0.69327,0.69328,0.69287,0.69295,118700000.0
2007-02-15 20:35:00,0.69302,0.69315,0.69301,0.69309,81799998.0
2007-02-15 20:36:00,0.6931,0.69325,0.693,0.69305,250500003.0
2007-02-15 20:37:00,0.69308,0.69325,0.69305,0.6931,233400000.0
2007-02-15 20:38:00,0.69308,0.69308,0.69298,0.69302,123399999.0
2007-02-15 20:39:00,0.693,0.69305,0.693,0.69305,78000000.0
2007-02-15 20:40:00,0.69295,0.69295,0.69274,0.69277,186799998.0
2007-02-15 20:41:00,0.6927,0.69273,0.69263,0.69267,168600000.0
2007-02-15 20:42:00,0.69263,0.69278,0.69257,0.69278,71800000.0
2007-02-15 20:43:00,0.69278,0.69283,0.69262,0.69262,126699999.0
2007-02-15 20:44:00,0.6927,0.69293,0.69266,0.69268,91400000.0
2007-02-15 20:45:00,0.69292,0.69309,0.69264,0.69272,147800004.0
2007-02-15 20:46:00,0.69279,0.69285,0.69272,0.69273,81200003.0
2007-02-15 20:47:00,0.6928,0.69285,0.6928,0.69282,140700000.0
2007-02-15 20:48:00,0.69291,0.6931,0.69279,0.69293,94500000.0
2007-02-15 20:49:00,0.69277,0.69288,0.69274,0.69288,85400001.0
2007-02-15 20:50:00,0.69289,0.69289,0.69276,0.69283,179200000.0
2007-02-15 20:51:00,0.69284,0.69285,0.6928,0.6928,76500000.0
2007-02-15 20:52:00,0.69283,0.69297,0.69283,0.69285,93099999.0
2007-02-15 20:53:00,0.69295,0.693,0.69288,0.6929,256999999.0
2007-02-15 20:54:00,0.69291,0.69302,0.69287,0.69302,189099999.0
2007-02-15 20:55:00,0.69304,0.69328,0.69291,0.69291,63900000.0
2007-02-15 20:56:00,0.69298,0.6931,0.69275,0.69303,129100000.0
2007-02-15 20:57:00,0.69298,0.69306,0.69281,0.69294,82700000.0
2007-02-15 20:58:00,0.6929,0.693,0.69285,0.69285,286600002.0
2007-02-15 20:59:00,0.69286,0.693,0.69272,0.69272,156100000.0
2007-02-15 21:00:00,0.6927,0.69286,0.6927,0.69286,180300002.0
2007-02-15 21:01:00,0.6928,0.69292,0.6928,0.69292,120599999.0
2007-02-15 21:02:00,0.69289,0.69291,0.69283,0.69288,63100000.0
2007-02-15 21:03:00,0.69292,0.69297,0.69277,0.69297,113300000.0
2007-02-15 21:04:00,0.69295,0.69295,0.69285,0.69285,61500001.0
2007-02-15 21:05:00,0.69321,0.69321,0.69297,0.69301,117200000.0
2007-02-15 21:06:00,0.69293,0.69305,0.69293,0.69293,159400002.0
2007-02-15 21:07:00,0.69299,0.69322,0.69299,0.69309,71700001.0
2007-02-15 21:08:00,0.69291,0.69305,0.69289,0.69293,134699999.0
2007-02-15 21:09:00,0.69289,0.693,0.6928,0.69288,126000001.0
2007-02-15 21:10:00,0.6928,0.69285,0.6928,0.69285,74500000.0
2007-02-15 21:11:00,0.69279,0.69279,0.69262,0.69269,67700000.0
2007-02-15 21:12:00,0.69252,0.69262,0.69247,0.69259,105700000.0
2007-02-15 21:13:00,0.69259,0.69269,0.69257,0.69268,110600001.0
2007-02-15 21:14:00,0.69275,0.69275,0.6927,0.6927,84399999.0
2007-02-15 21:15:00,0.69272,0.69283,0.69269,0.69277,179400000.0
2007-02-15 21:16:00,0.69288,0.69288,0.69277,0.69278,112000001.0
2007-02-15 21:17:00,0.69277,0.69298,0.69268,0.69298,219600002.0
2007-02-15 21:18:00,0.69305,0.69308,0.69293,0.69303,130400000.0
2007-02-15 21:19:00,0.69305,0.69305,0.69295,0.693,128899998.0
2007-02-15 21:20:00,0.69307,0.69315,0.69295,0.69297,238099998.0
2007-02-15 21:21:00,0.69307,0.69314,0.69302,0.69314,100899999.0
2007-02-15 21:22:00,0.69317,0.69323,0.6931,0.69318,68800000.0
2007-02-15 21:23:00,0.69312,0.6933,0.69307,0.6933,121100000.0
2007-02-15 21:24:00,0.69335,0.69335,0.69325,0.6933,109300000.0
2007-02-15 21:25:00,0.6933,0.69335,0.6933,0.69335,99999999.0
2007-02-15 21:26:00,0.6933,0.69334,0.69322,0.69334,134700000.0
2007-02-15 21:27:00,0.6933,0.69334,0.69324,0.69328,122399998.0
2007-02-15 21:28:00,0.69325,0.69325,0.6932,0.6932,69600000.0
2007-02-15 21:29:00,0.69323,0.6933,0.69309,0.69315,152299997.0
2007-02-15 21:30:00,0.69323,0.69334,0.69318,0.69332,242700001.0
2007-02-15 21:31:00,0.69335,0.69335,0.6933,0.6933,33500000.0
2007-02-15 21:32:00,0.6934,0.69347,0.69339,0.69346,62699999.0
2007-02-15 21:33:00,0.69359,0.69366,0.69318,0.69341,104899999.0
2007-02-15 21:34:00,0.69352,0.69352,0.69327,0.69333,108600000.0
2007-02-15 21:35:00,0.69316,0.69346,0.69316,0.69338,153699999.0
2007-02-15 21:36:00,0.69331,0.69352,0.69329,0.69352,230199997.0
2007-02-15 21:37:00,0.6935,0.69351,0.69329,0.69329,132599998.0
2007-02-15 21:38:00,0.69338,0.69349,0.69338,0.69341,69500001.0
2007-02-15 21:39:00,0.69341,0.6935,0.69332,0.6935,52700000.0
2007-02-15 21:40:00,0.6936,0.69376,0.69344,0.69366,146799999.0
2007-02-15 21:41:00,0.69363,0.69379,0.69363,0.69376,111499999.0
2007-02-15 21:42:00,0.69368,0.69368,0.69353,0.69353,74600001.0
2007-02-15 21:43:00,0.69353,0.69373,0.69353,0.69363,94999998.0
2007-02-15 21:44:00,0.69375,0.69375,0.69355,0.69355,63800000.0
2007-02-15 21:45:00,0.6937,0.69375,0.69362,0.6937,60500000.0
2007-02-15 21:46:00,0.69369,0.6938,0.69369,0.69375,72099999.0
2007-02-15 21:47:00,0.69381,0.69393,0.69381,0.69393,76499999.0
2007-02-15 21:48:00,0.69395,0.69395,0.69395,0.69395,54900001.0
2007-02-15 21:49:00,0.69393,0.694,0.69382,0.69395,91699999.0
2007-02-15 21:50:00,0.69405,0.6941,0.69395,0.69402,68400001.0
2007-02-15 21:51:00,0.69399,0.69402,0.69394,0.69398,131099998.0
2007-02-15 21:52:00,0.69393,0.69412,0.69393,0.69398,76099999.0
2007-02-15 21:53:00,0.69385,0.69396,0.69385,0.69389,51300000.0
2007-02-15 21:54:00,0.69383,0.69406,0.69381,0.69384,91399998.0
2007-02-15 21:55:00,0.6938,0.69385,0.69378,0.6938,66399999.0
2007-02-15 21:56:00,0.69375,0.69375,0.69365,0.69365,59400000.0
2007-02-15 21:57:00,0.69371,0.69382,0.69365,0.6938,194400000.0
2007-02-15 21:58:00,0.6938,0.69383,0.69374,0.69378,87600000.0
2007-02-15 21:59:00,0.6937,0.69386,0.6937,0.69378,92899997.0
2007-02-15 22:00:00,0.6938,0.69385,0.69375,0.69385,113199999.0
2007-02-15 22:01:00,0.69367,0.6939,0.69367,0.69387,59200001.0
2007-02-15 22:02:00,0.69382,0.69382,0.6937,0.6937,114299999.0
2007-02-15 22:03:00,0.69375,0.69375,0.69372,0.69372,48600002.0
2007-02-15 22:04:00,0.69373,0.69377,0.69366,0.69375,83399999.0
2007-02-15 22:05:00,0.69363,0.69378,0.69359,0.6936,106800000.0
2007-02-15 22:06:00,0.69343,0.69367,0.69343,0.69365,139900001.0
2007-02-15 22:07:00,0.6937,0.69375,0.69355,0.69355,152199997.0
2007-02-15 22:08:00,0.69351,0.69381,0.69347,0.69365,165999997.0
2007-02-15 22:09:00,0.69361,0.69361,0.69347,0.69353,39700000.0
2007-02-15 22:10:00,0.69356,0.69356,0.69343,0.6935,96099999.0
2007-02-15 22:11:00,0.69341,0.69358,0.69341,0.69356,128900002.0
2007-02-15 22:12:00,0.6936,0.69365,0.69352,0.69358,129000002.0
2007-02-15 22:13:00,0.6937,0.6937,0.69355,0.6936,74700000.0
2007-02-15 22:14:00,0.6936,0.6936,0.69338,0.69356,116399999.0
2007-02-15 22:15:00,0.69362,0.69365,0.69355,0.6936,135599998.0
2007-02-15 22:16:00,0.69358,0.69368,0.69358,0.6936,82999999.0
2007-02-15 22:17:00,0.6936,0.69366,0.69357,0.69366,92700001.0
2007-02-15 22:18:00,0.69367,0.69369,0.6934,0.6934,96000000.0
2007-02-15 22:19:00,0.69362,0.69381,0.69356,0.6937,100399999.0
2007-02-15 22:20:00,0.69377,0.69381,0.69377,0.69379,51900000.0
2007-02-15 22:21:00,0.69372,0.69372,0.69351,0.69365,115299998.0
2007-02-15 22:22:00,0.69385,0.69385,0.69372,0.69372,88799999.0
2007-02-15 22:23:00,0.69378,0.69392,0.69378,0.69385,69300000.0
2007-02-15 22:24:00,0.69375,0.69391,0.69371,0.69391,175500001.0
2007-02-15 22:25:00,0.69388,0.69409,0.69388,0.69393,122199999.0
2007-02-15 22:26:00,0.69395,0.6942,0.69395,0.6942,105699999.0
2007-02-15 22:27:00,0.69416,0.69427,0.6941,0.69427,78000000.0
2007-02-15 22:28:00,0.69419,0.69433,0.69414,0.6943,96999999.0
2007-02-15 22:29:00,0.69426,0.69442,0.69426,0.69429,56400000.0
2007-02-15 22:30:00,0.69437,0.69444,0.69434,0.69443,112600001.0
2007-02-15 22:31:00,0.69445,0.69447,0.69427,0.69427,107600000.0
2007-02-15 22:32:00,0.69434,0.6945,0.69428,0.6945,83099999.0
2007-02-15 22:33:00,0.69437,0.69437,0.69429,0.69434,102700000.0
2007-02-15 22:34:00,0.69439,0.69442,0.69409,0.69434,96000000.0
2007-02-15 22:35:00,0.69435,0.69435,0.69418,0.69418,110300000.0
2007-02-15 22:36:00,0.6942,0.69425,0.69415,0.6942,128200001.0
2007-02-15 22:37:00,0.69424,0.69432,0.69422,0.69422,94999999.0
2007-02-15 22:38:00,0.6941,0.6942,0.69395,0.6942,124000001.0
2007-02-15 22:39:00,0.69422,0.69434,0.69401,0.69434,102700000.0
2007-02-15 22:40:00,0.69425,0.69438,0.6942,0.69432,45900000.0
2007-02-15 22:41:00,0.69439,0.69439,0.69432,0.69432,41999999.0
2007-02-15 22:42:00,0.69433,0.69453,0.69432,0.69453,128100000.0
2007-02-15 22:43:00,0.69447,0.69451,0.69424,0.69433,177700001.0
2007-02-15 22:44:00,0.69438,0.69448,0.69425,0.69425,195799999.0
2007-02-15 22:45:00,0.69428,0.69429,0.69411,0.69412,197400000.0
2007-02-15 22:46:00,0.69408,0.69408,0.69374,0.69393,249700003.0
2007-02-15 22:47:00,0.69391,0.69398,0.69391,0.69398,46400000.0
2007-02-15 22:48:00,0.69425,0.69425,0.69388,0.69402,77899999.0
2007-02-15 22:49:00,0.69398,0.69398,0.69393,0.69393,51500001.0
2007-02-15 22:50:00,0.69398,0.69403,0.69373,0.694,205200001.0
2007-02-15 22:51:00,0.69403,0.69412,0.69399,0.69405,157300001.0
2007-02-15 22:52:00,0.6941,0.6941,0.69399,0.69402,137600002.0
2007-02-15 22:53:00,0.694,0.694,0.69381,0.69395,111000001.0
2007-02-15 22:54:00,0.69372,0.69372,0.69344,0.69345,66400000.0
2007-02-15 22:55:00,0.6935,0.69362,0.69347,0.69353,89699999.0
2007-02-15 22:56:00,0.69365,0.69367,0.69355,0.6936,170000002.0
2007-02-15 22:57:00,0.69362,0.69377,0.69358,0.6937,101800001.0
2007-02-15 22:58:00,0.6937,0.6938,0.69365,0.6937,108499999.0
2007-02-15 22:59:00,0.69355,0.69375,0.6935,0.6935,167800002.0
2007-02-15 23:00:00,0.69362,0.69375,0.69355,0.69355,99400000.0
2007-02-15 23:01:00,0.69371,0.69386,0.69365,0.6937,166200000.0
2007-02-15 23:02:00,0.69378,0.69378,0.69353,0.69353,43800000.0
2007-02-15 23:03:00,0.69379,0.69379,0.69363,0.69374,70100000.0
2007-02-15 23:04:00,0.69373,0.69381,0.69373,0.69375,96900000.0
2007-02-15 23:05:00,0.6938,0.69398,0.69375,0.69385,118999997.0
2007-02-15 23:06:00,0.69385,0.69385,0.69375,0.69375,119500001.0
2007-02-15 23:07:00,0.69372,0.69383,0.69365,0.69376,91500002.0
2007-02-15 23:08:00,0.69383,0.69383,0.69362,0.69369,115999998.0
2007-02-15 23:09:00,0.69372,0.69375,0.69357,0.69357,43999999.0
2007-02-15 23:10:00,0.69352,0.69358,0.69352,0.69358,70199999.0
2007-02-15 23:11:00,0.69363,0.69365,0.6935,0.6935,107300004.0
2007-02-15 23:12:00,0.69347,0.6936,0.69345,0.69351,79299999.0
2007-02-15 23:13:00,0.69348,0.69351,0.69341,0.69351,81500000.0
2007-02-15 23:14:00,0.69352,0.6936,0.6935,0.6935,105199996.0
2007-02-15 23:15:00,0.69347,0.69347,0.69338,0.69342,60600000.0
2007-02-15 23:16:00,0.69346,0.69357,0.69331,0.69331,138999997.0
2007-02-15 23:17:00,0.69348,0.69348,0.69324,0.69332,60300000.0
2007-02-15 23:18:00,0.69343,0.69351,0.69333,0.69343,112700001.0
2007-02-15 23:19:00,0.69334,0.69344,0.69332,0.69337,104700000.0
2007-02-15 23:20:00,0.69342,0.69348,0.69319,0.69348,78800000.0
2007-02-15 23:21:00,0.69345,0.6935,0.69345,0.6935,44800000.0
2007-02-15 23:22:00,0.69339,0.69343,0.69331,0.69343,68600000.0
2007-02-15 23:23:00,0.6934,0.69345,0.69335,0.69335,47700000.0
2007-02-15 23:24:00,0.69348,0.69348,0.69336,0.6934,118800001.0
2007-02-15 23:25:00,0.6934,0.6935,0.69324,0.6935,106100001.0
2007-02-15 23:26:00,0.69345,0.69346,0.69336,0.69346,101300000.0
2007-02-15 23:27:00,0.69348,0.69351,0.69342,0.69342,87300002.0
2007-02-15 23:28:00,0.69343,0.69347,0.69339,0.69347,61200000.0
2007-02-15 23:29:00,0.69344,0.69345,0.69332,0.69345,98999999.0
2007-02-15 23:30:00,0.69345,0.69352,0.69345,0.69348,54100001.0
2007-02-15 23:31:00,0.69335,0.69348,0.69335,0.69341,80399999.0
2007-02-15 23:32:00,0.69348,0.69355,0.69332,0.69341,143599998.0
2007-02-15 23:33:00,0.69334,0.69349,0.69334,0.69347,104200003.0
2007-02-15 23:34:00,0.69355,0.69367,0.69333,0.69345,104500000.0
2007-02-15 23:35:00,0.69352,0.69357,0.6934,0.69357,45400000.0
2007-02-15 23:36:00,0.69353,0.69354,0.69342,0.69353,74100000.0
2007-02-15 23:37:00,0.69351,0.69357,0.69344,0.69357,45500001.0
2007-02-15 23:38:00,0.69361,0.69372,0.6935,0.6935,127999999.0
2007-02-15 23:39:00,0.69334,0.69349,0.69332,0.69339,80500000.0
2007-02-15 23:40:00,0.69352,0.69359,0.69342,0.69352,60500000.0
2007-02-15 23:41:00,0.69358,0.69358,0.69329,0.69352,62100000.0
2007-02-15 23:42:00,0.69328,0.69328,0.69327,0.69327,29400000.0
2007-02-15 23:43:00,0.69328,0.69333,0.69323,0.69333,95599999.0
2007-02-15 23:44:00,0.69333,0.6934,0.69329,0.69337,84199999.0
2007-02-15 23:45:00,0.69345,0.69346,0.69342,0.69346,72400000.0
2007-02-15 23:46:00,0.69339,0.69351,0.69334,0.69351,103800001.0
2007-02-15 23:47:00,0.6935,0.6935,0.69332,0.69332,29500000.0
2007-02-15 23:48:00,0.69326,0.69337,0.69326,0.69334,36600000.0
2007-02-15 23:49:00,0.69353,0.69353,0.69338,0.69341,62199999.0
2007-02-15 23:50:00,0.6933,0.69333,0.6933,0.6933,28700000.0
2007-02-15 23:51:00,0.69316,0.69322,0.69305,0.69322,77200000.0
2007-02-15 23:52:00,0.69316,0.69332,0.69316,0.69317,120500001.0
2007-02-15 23:53:00,0.69296,0.69338,0.69296,0.69309,171800000.0
2007-02-15 23:54:00,0.69309,0.69322,0.69293,0.69313,74800000.0
2007-02-15 23:55:00,0.69318,0.69321,0.69308,0.69308,76700001.0
2007-02-15 23:56:00,0.69318,0.69323,0.69312,0.69318,72600000.0
2007-02-15 23:57:00,0.69322,0.69329,0.69322,0.69328,101099999.0
2007-02-15 23:58:00,0.6933,0.69335,0.69325,0.69335,40199999.0
2007-02-15 23:59:00,0.69325,0.69335,0.69325,0.69325,127500004.0
2007-02-16 00:00:00,0.69335,0.69335,0.6933,0.6933,72700000.0
2007-02-16 00:01:00,0.69326,0.69327,0.69315,0.69315,34300000.0
2007-02-16 00:02:00,0.69322,0.69334,0.69322,0.69327,72199999.0
2007-02-16 00:03:00,0.6933,0.69335,0.69325,0.69335,63000001.0
2007-02-16 00:04:00,0.69353,0.69363,0.69341,0.69353,140200000.0
2007-02-16 00:05:00,0.69331,0.69331,0.69308,0.69308,62199999.0
2007-02-16 00:06:00,0.69343,0.69343,0.69324,0.69332,80500000.0
2007-02-16 00:07:00,0.69342,0.6935,0.69342,0.69348,95500002.0
2007-02-16 00:08:00,0.69344,0.69348,0.69335,0.6934,73300000.0
2007-02-16 00:09:00,0.69312,0.69323,0.69311,0.69323,50399999.0
2007-02-16 00:10:00,0.69311,0.6933,0.69311,0.6933,96400001.0
2007-02-16 00:11:00,0.69332,0.6934,0.69328,0.69333,110000001.0
2007-02-16 00:12:00,0.69338,0.69344,0.69335,0.69338,126900001.0
2007-02-16 00:13:00,0.69337,0.69341,0.69324,0.69333,87199998.0
2007-02-16 00:14:00,0.69321,0.69332,0.69311,0.69332,46500000.0
2007-02-16 00:15:00,0.69313,0.69325,0.69312,0.69325,92600000.0
2007-02-16 00:16:00,0.69325,0.69325,0.69315,0.6932,76999999.0
2007-02-16 00:17:00,0.69319,0.69328,0.69313,0.69317,115399999.0
2007-02-16 00:18:00,0.6932,0.69327,0.69313,0.69327,86900000.0
2007-02-16 00:19:00,0.69301,0.69347,0.69286,0.69342,137799999.0
2007-02-16 00:20:00,0.69326,0.69326,0.69319,0.69322,86399998.0
2007-02-16 00:21:00,0.69315,0.69324,0.69309,0.69309,134800003.0
2007-02-16 00:22:00,0.69343,0.69343,0.69313,0.69315,46100001.0
2007-02-16 00:23:00,0.69304,0.6931,0.69292,0.69309,99300001.0
2007-02-16 00:24:00,0.69311,0.69321,0.69308,0.69321,36700000.0
2007-02-16 00:25:00,0.69324,0.69324,0.69303,0.69305,124199998.0
2007-02-16 00:26:00,0.69318,0.69337,0.69313,0.69323,105600002.0
2007-02-16 00:27:00,0.6931,0.69322,0.6931,0.69322,51000000.0
2007-02-16 00:28:00,0.6931,0.69319,0.69309,0.69315,129900000.0
2007-02-16 00:29:00,0.6931,0.6931,0.69307,0.6931,26000000.0
2007-02-16 00:30:00,0.69319,0.69319,0.69264,0.69264,70300000.0
2007-02-16 00:31:00,0.69286,0.69316,0.69286,0.69316,87800000.0
2007-02-16 00:32:00,0.69319,0.69321,0.69312,0.69312,76300000.0
2007-02-16 00:33:00,0.6931,0.6931,0.69287,0.69289,89700002.0
2007-02-16 00:34:00,0.69305,0.69305,0.693,0.69305,25500000.0
2007-02-16 00:35:00,0.693,0.6931,0.6929,0.693,64000001.0
2007-02-16 00:36:00,0.69305,0.69308,0.69298,0.69298,52699999.0
2007-02-16 00:37:00,0.69315,0.69315,0.69295,0.69303,94600000.0
2007-02-16 00:38:00,0.69302,0.69302,0.69286,0.69288,69299998.0
2007-02-16 00:39:00,0.69274,0.69274,0.69241,0.69248,113000000.0
2007-02-16 00:40:00,0.69244,0.6925,0.69225,0.69225,64400000.0
2007-02-16 00:41:00,0.69248,0.69253,0.69223,0.69243,185699998.0
2007-02-16 00:42:00,0.69242,0.69243,0.69237,0.69238,54800000.0
2007-02-16 00:43:00,0.69232,0.69239,0.69217,0.69226,150400001.0
2007-02-16 00:44:00,0.69245,0.69245,0.69235,0.69235,51800000.0
2007-02-16 00:45:00,0.69235,0.69244,0.69231,0.69233,72200000.0
2007-02-16 00:46:00,0.69256,0.69289,0.69251,0.69289,219900002.0
2007-02-16 00:47:00,0.69272,0.69272,0.69253,0.69253,19900000.0
2007-02-16 00:48:00,0.69237,0.69248,0.69237,0.69246,130800000.0
2007-02-16 00:49:00,0.69237,0.6924,0.69219,0.6924,126499999.0
2007-02-16 00:50:00,0.6924,0.69241,0.69228,0.69238,91700001.0
2007-02-16 00:51:00,0.69232,0.69233,0.69224,0.69229,84399999.0
2007-02-16 00:52:00,0.69227,0.69232,0.6922,0.69231,58700000.0
2007-02-16 00:53:00,0.6923,0.69235,0.69225,0.69235,99499999.0
2007-02-16 00:54:00,0.69234,0.6925,0.69233,0.6925,154400001.0
2007-02-16 00:55:00,0.69244,0.69256,0.69226,0.6925,115600000.0
2007-02-16 00:56:00,0.69255,0.69255,0.6925,0.69253,76300000.0
2007-02-16 00:57:00,0.69262,0.69267,0.69239,0.69239,80399999.0
2007-02-16 00:58:00,0.69252,0.69272,0.69252,0.69272,105300001.0
2007-02-16 00:59:00,0.69268,0.69274,0.69263,0.69265,121199999.0
2007-02-16 01:00:00,0.69258,0.69267,0.69258,0.69261,35200000.0
2007-02-16 01:01:00,0.69275,0.69297,0.69256,0.69259,91099999.0
2007-02-16 01:02:00,0.69273,0.69283,0.69261,0.69279,150900001.0
2007-02-16 01:03:00,0.69276,0.69276,0.69265,0.69276,78600000.0
2007-02-16 01:04:00,0.69275,0.69285,0.69269,0.69285,50300000.0
2007-02-16 01:05:00,0.69276,0.69276,0.69245,0.69259,110800002.0
2007-02-16 01:06:00,0.6927,0.69282,0.69265,0.69275,65399999.0
2007-02-16 01:07:00,0.6927,0.69286,0.6927,0.69285,120799996.0
2007-02-16 01:08:00,0.69267,0.69282,0.69267,0.69272,76700000.0
2007-02-16 01:09:00,0.69277,0.69281,0.69273,0.69281,87100000.0
2007-02-16 01:10:00,0.69281,0.69292,0.69281,0.69292,73200000.0
2007-02-16 01:11:00,0.69293,0.69313,0.69275,0.69275,112100000.0
2007-02-16 01:12:00,0.69296,0.69307,0.69277,0.69277,90600000.0
2007-02-16 01:13:00,0.693,0.693,0.69292,0.69295,86700003.0
2007-02-16 01:14:00,0.69285,0.69295,0.69285,0.69287,59899999.0
2007-02-16 01:15:00,0.69292,0.69292,0.69287,0.69287,40700000.0
2007-02-16 01:16:00,0.69285,0.69308,0.69285,0.69308,64799999.0
2007-02-16 01:17:00,0.6932,0.6932,0.693,0.69308,97300000.0
2007-02-16 01:18:00,0.69315,0.69325,0.69302,0.69325,123600000.0
2007-02-16 01:19:00,0.69325,0.69346,0.69316,0.69326,100900000.0
2007-02-16 01:20:00,0.69313,0.69325,0.69297,0.69323,138799996.0
2007-02-16 01:21:00,0.6931,0.69314,0.69309,0.6931,68500000.0
2007-02-16 01:22:00,0.69302,0.69302,0.69286,0.69286,83200000.0
2007-02-16 01:23:00,0.69282,0.69295,0.69279,0.69287,110000002.0
2007-02-16 01:24:00,0.69288,0.6929,0.69279,0.6929,99700002.0
2007-02-16 01:25:00,0.69283,0.69283,0.69274,0.69274,44700000.0
2007-02-16 01:26:00,0.69282,0.6929,0.69263,0.69273,82299999.0
2007-02-16 01:27:00,0.69257,0.69281,0.69251,0.69281,76499999.0
2007-02-16 01:28:00,0.69277,0.6928,0.69264,0.69278,120999999.0
2007-02-16 01:29:00,0.69273,0.69273,0.69264,0.69264,20600000.0
2007-02-16 01:30:00,0.69269,0.69276,0.69265,0.69265,41000000.0
2007-02-16 01:31:00,0.6924,0.69252,0.69236,0.69252,70900001.0
2007-02-16 01:32:00,0.69256,0.69256,0.69238,0.69246,50800000.0
2007-02-16 01:33:00,0.69248,0.69248,0.69232,0.69236,22500000.0
2007-02-16 01:34:00,0.69243,0.69243,0.69223,0.69237,42000000.0
2007-02-16 01:35:00,0.6924,0.69245,0.69237,0.6924,73999999.0
2007-02-16 01:36:00,0.69243,0.69243,0.69229,0.69233,126799999.0
2007-02-16 01:37:00,0.69242,0.69246,0.69233,0.69233,35000000.0
2007-02-16 01:38:00,0.69232,0.6924,0.69222,0.6923,135200000.0
2007-02-16 01:39:00,0.69231,0.69233,0.69224,0.69227,66799999.0
2007-02-16 01:40:00,0.69245,0.69245,0.69227,0.69227,119400000.0
2007-02-16 01:41:00,0.69208,0.69247,0.69208,0.69237,165600001.0
2007-02-16 01:42:00,0.69239,0.69244,0.69218,0.69239,73700001.0
2007-02-16 01:43:00,0.69247,0.69258,0.69247,0.69254,81300000.0
2007-02-16 01:44:00,0.69253,0.69303,0.69252,0.69303,63700000.0
2007-02-16 01:45:00,0.69302,0.6931,0.69297,0.6931,48600000.0
2007-02-16 01:46:00,0.69296,0.69317,0.69292,0.69308,102300000.0
2007-02-16 01:47:00,0.69312,0.69315,0.69299,0.693,100599999.0
2007-02-16 01:48:00,0.69304,0.69304,0.6929,0.69293,62700002.0
2007-02-16 01:49:00,0.69303,0.6933,0.69303,0.69312,108000001.0
2007-02-16 01:50:00,0.69314,0.69324,0.693,0.69311,80099999.0
2007-02-16 01:51:00,0.6932,0.69333,0.6932,0.69325,96400000.0
2007-02-16 01:52:00,0.6932,0.6932,0.69315,0.69318,23200000.0
2007-02-16 01:53:00,0.69308,0.69308,0.69278,0.69289,83400000.0
2007-02-16 01:54:00,0.69294,0.69298,0.69282,0.69294,97700000.0
2007-02-16 01:55:00,0.69288,0.69299,0.69274,0.6929,127900000.0
2007-02-16 01:56:00,0.69294,0.69295,0.6928,0.69295,35000000.0
2007-02-16 01:57:00,0.69295,0.6931,0.69295,0.693,60700000.0
2007-02-16 01:58:00,0.69295,0.69307,0.69295,0.69307,78100000.0
2007-02-16 01:59:00,0.69296,0.69296,0.69256,0.69256,62000000.0
2007-02-16 02:00:00,0.69261,0.69277,0.69261,0.6927,72599999.0
2007-02-16 02:01:00,0.69272,0.69272,0.69263,0.6927,82799998.0
2007-02-16 02:02:00,0.69266,0.69271,0.69262,0.69267,151799998.0
2007-02-16 02:03:00,0.6926,0.69293,0.6926,0.69285,57600000.0
2007-02-16 02:04:00,0.69287,0.69287,0.69276,0.69276,20700000.0
2007-02-16 02:05:00,0.69272,0.69293,0.69263,0.69287,62600000.0
2007-02-16 02:06:00,0.69279,0.69284,0.69263,0.6927,129500000.0
2007-02-16 02:07:00,0.69268,0.6928,0.69267,0.6928,67699999.0
2007-02-16 02:08:00,0.69268,0.69271,0.6926,0.69271,106599999.0
2007-02-16 02:09:00,0.69274,0.69283,0.69274,0.69281,38900000.0
2007-02-16 02:10:00,0.69293,0.6931,0.69293,0.6931,155600001.0
2007-02-16 02:11:00,0.69299,0.69299,0.69274,0.69292,81500000.0
2007-02-16 02:12:00,0.69286,0.69292,0.69263,0.69287,83900001.0
2007-02-16 02:13:00,0.69292,0.69301,0.69281,0.69281,85300000.0
2007-02-16 02:14:00,0.69282,0.69305,0.69282,0.69305,100900000.0
2007-02-16 02:15:00,0.69305,0.6932,0.69305,0.69308,86299999.0
2007-02-16 02:16:00,0.69302,0.69311,0.69289,0.69309,86900000.0
2007-02-16 02:17:00,0.69317,0.69323,0.69317,0.69323,27600000.0
2007-02-16 02:18:00,0.69315,0.69345,0.69315,0.69345,48600001.0
2007-02-16 02:19:00,0.69351,0.69362,0.69324,0.69324,49600000.0
2007-02-16 02:20:00,0.69341,0.69373,0.69341,0.69372,53099999.0
2007-02-16 02:21:00,0.69373,0.69373,0.69365,0.69366,110900000.0
2007-02-16 02:22:00,0.69361,0.69361,0.69333,0.69347,122999999.0
2007-02-16 02:23:00,0.69336,0.69357,0.69336,0.69336,151800000.0
2007-02-16 02:24:00,0.69331,0.69345,0.69328,0.69345,79499999.0
2007-02-16 02:25:00,0.69351,0.69351,0.69328,0.69331,84999999.0
2007-02-16 02:26:00,0.69353,0.69357,0.69337,0.69345,86799999.0
2007-02-16 02:27:00,0.69335,0.69335,0.69305,0.69305,118499999.0
2007-02-16 02:28:00,0.69309,0.69319,0.69302,0.69318,123100000.0
2007-02-16 02:29:00,0.69353,0.69353,0.69332,0.69339,94499999.0
2007-02-16 02:30:00,0.6935,0.69355,0.69344,0.69355,78200000.0
2007-02-16 02:31:00,0.69359,0.69364,0.69336,0.69345,103200000.0
2007-02-16 02:32:00,0.6935,0.6935,0.69341,0.69341,73500002.0
2007-02-16 02:33:00,0.69329,0.69349,0.69328,0.69349,82800000.0
2007-02-16 02:34:00,0.69343,0.69351,0.69315,0.69324,97899999.0
2007-02-16 02:35:00,0.69315,0.69339,0.69315,0.69339,102399999.0
2007-02-16 02:36:00,0.69345,0.69354,0.69341,0.69343,85400000.0
2007-02-16 02:37:00,0.69347,0.69357,0.69344,0.69356,72700000.0
2007-02-16 02:38:00,0.69365,0.69365,0.6936,0.6936,66800000.0
2007-02-16 02:39:00,0.6936,0.69375,0.6936,0.69365,26800000.0
2007-02-16 02:40:00,0.6936,0.6937,0.69355,0.69365,89299999.0
2007-02-16 02:41:00,0.69367,0.6937,0.69349,0.69349,70900000.0
2007-02-16 02:42:00,0.69355,0.69355,0.6935,0.69353,75600000.0
2007-02-16 02:43:00,0.69388,0.69388,0.69385,0.69388,35100000.0
2007-02-16 02:44:00,0.69376,0.69376,0.69346,0.69346,39900000.0
2007-02-16 02:45:00,0.6935,0.69355,0.69345,0.69355,43500000.0
2007-02-16 02:46:00,0.69349,0.69369,0.69349,0.6936,90699999.0
2007-02-16 02:47:00,0.69368,0.69372,0.69355,0.69372,70999999.0
2007-02-16 02:48:00,0.69376,0.69376,0.69355,0.69355,68300000.0
2007-02-16 02:49:00,0.6936,0.69376,0.6936,0.69376,39300000.0
2007-02-16 02:50:00,0.69385,0.69385,0.69378,0.69381,48200000.0
2007-02-16 02:51:00,0.69382,0.69382,0.69367,0.69367,154900002.0
2007-02-16 02:52:00,0.69365,0.69375,0.69365,0.69368,104499999.0
2007-02-16 02:53:00,0.69377,0.69393,0.69377,0.69393,13600000.0
2007-02-16 02:54:00,0.69388,0.69399,0.69385,0.69393,132200000.0
2007-02-16 02:55:00,0.69373,0.69376,0.69369,0.69376,60600001.0
2007-02-16 02:56:00,0.69386,0.69392,0.69379,0.69379,91300000.0
2007-02-16 02:57:00,0.6937,0.69375,0.6937,0.69375,67500000.0
2007-02-16 02:58:00,0.69376,0.69383,0.69363,0.69369,67300000.0
2007-02-16 02:59:00,0.69368,0.69379,0.69365,0.69373,104900001.0
2007-02-16 03:00:00,0.69375,0.69382,0.69375,0.6938,81200001.0
2007-02-16 03:01:00,0.6938,0.69385,0.6937,0.69385,94499998.0
2007-02-16 03:02:00,0.69373,0.69385,0.69373,0.69385,49200001.0
2007-02-16 03:03:00,0.69384,0.69384,0.69367,0.69367,85999999.0
2007-02-16 03:04:00,0.69378,0.69379,0.69374,0.69378,72900000.0
2007-02-16 03:05:00,0.69375,0.6939,0.69375,0.6939,117699997.0
2007-02-16 03:06:00,0.6938,0.69385,0.6938,0.69385,48000000.0
2007-02-16 03:07:00,0.69363,0.6937,0.69351,0.6937,68599998.0
2007-02-16 03:08:00,0.69377,0.69394,0.69377,0.6939,128000000.0
2007-02-16 03:09:00,0.6938,0.6938,0.6938,0.6938,11100000.0
2007-02-16 03:10:00,0.69392,0.69401,0.6937,0.69375,55000000.0
2007-02-16 03:11:00,0.69384,0.69397,0.69384,0.69397,61500000.0
2007-02-16 03:12:00,0.69403,0.69408,0.69387,0.69404,67700000.0
2007-02-16 03:13:00,0.69395,0.69401,0.69384,0.69393,56600000.0
2007-02-16 03:14:00,0.69399,0.69399,0.69394,0.69398,68899998.0
2007-02-16 03:15:00,0.69393,0.69406,0.6939,0.69406,94600000.0
2007-02-16 03:16:00,0.69413,0.69413,0.69399,0.69399,53500000.0
2007-02-16 03:17:00,0.69392,0.69399,0.69385,0.69385,77799998.0
2007-02-16 03:18:00,0.6939,0.69408,0.6939,0.69406,91500001.0
2007-02-16 03:19:00,0.6938,0.69403,0.69377,0.69401,59000000.0
2007-02-16 03:20:00,0.6941,0.69412,0.694,0.69409,102200000.0
2007-02-16 03:21:00,0.69422,0.69445,0.69421,0.69438,94600000.0
2007-02-16 03:22:00,0.69435,0.6944,0.69427,0.69428,103499999.0
2007-02-16 03:23:00,0.6942,0.69425,0.6942,0.6942,64700000.0
2007-02-16 03:24:00,0.69425,0.69425,0.6942,0.69425,35700000.0
2007-02-16 03:25:00,0.69425,0.69425,0.69415,0.69425,30400000.0
2007-02-16 03:26:00,0.69404,0.69432,0.69403,0.69431,99299998.0
2007-02-16 03:27:00,0.69428,0.69428,0.69408,0.69422,105000000.0
2007-02-16 03:28:00,0.6942,0.69425,0.69415,0.69415,90100000.0
2007-02-16 03:29:00,0.69422,0.69431,0.69422,0.69422,73899999.0
2007-02-16 03:30:00,0.69423,0.69423,0.69412,0.69412,78900000.0
2007-02-16 03:31:00,0.69421,0.69429,0.69413,0.69424,119099999.0
2007-02-16 03:32:00,0.69435,0.69435,0.69425,0.69435,74700001.0
2007-02-16 03:33:00,0.69423,0.69429,0.69421,0.69429,86700000.0
2007-02-16 03:34:00,0.69435,0.69445,0.69435,0.6944,37200000.0
2007-02-16 03:35:00,0.69452,0.69457,0.69444,0.69447,104500000.0
2007-02-16 03:36:00,0.69435,0.69448,0.69435,0.69442,44400000.0
2007-02-16 03:37:00,0.69445,0.69445,0.69435,0.69437,133400000.0
2007-02-16 03:38:00,0.69441,0.69452,0.69441,0.69452,52300000.0
2007-02-16 03:39:00,0.69452,0.69456,0.69441,0.69456,61200000.0
2007-02-16 03:40:00,0.69456,0.69468,0.69456,0.69466,75000000.0
2007-02-16 03:41:00,0.69468,0.69473,0.69459,0.69473,83500000.0
2007-02-16 03:42:00,0.69462,0.6947,0.69455,0.6946,99699998.0
2007-02-16 03:43:00,0.69451,0.69474,0.69451,0.6947,64400000.0
2007-02-16 03:44:00,0.69462,0.69466,0.69453,0.69465,72200000.0
2007-02-16 03:45:00,0.69478,0.69478,0.69433,0.69433,80400000.0
2007-02-16 03:46:00,0.69474,0.69474,0.69414,0.69448,125200000.0
2007-02-16 03:47:00,0.69463,0.69469,0.69455,0.69461,93600000.0
2007-02-16 03:48:00,0.69455,0.69461,0.69442,0.69442,163600000.0
2007-02-16 03:49:00,0.69428,0.69454,0.69428,0.69454,71000001.0
2007-02-16 03:50:00,0.69455,0.69457,0.6945,0.6945,85999999.0
2007-02-16 03:51:00,0.69448,0.69448,0.69431,0.69442,108700000.0
2007-02-16 03:52:00,0.69446,0.69451,0.69446,0.69451,71300000.0
2007-02-16 03:53:00,0.69446,0.69449,0.69439,0.69447,62200000.0
2007-02-16 03:54:00,0.69445,0.69465,0.69445,0.69465,82300000.0
2007-02-16 03:55:00,0.69416,0.69428,0.69402,0.69428,85799999.0
2007-02-16 03:56:00,0.69443,0.69445,0.69422,0.69422,64600001.0
2007-02-16 03:57:00,0.69408,0.69421,0.694,0.69402,106900000.0
2007-02-16 03:58:00,0.69411,0.6945,0.69403,0.69431,117600000.0
2007-02-16 03:59:00,0.6943,0.6944,0.6943,0.69435,70100001.0
2007-02-16 04:00:00,0.6943,0.69442,0.6943,0.69442,50999999.0
2007-02-16 04:01:00,0.69438,0.69438,0.6943,0.69438,17600000.0
2007-02-16 04:02:00,0.69421,0.69421,0.69421,0.69421,19200000.0
2007-02-16 04:03:00,0.69417,0.69417,0.6941,0.6941,79500000.0
2007-02-16 04:04:00,0.69418,0.69423,0.69415,0.69415,120700001.0
2007-02-16 04:05:00,0.69402,0.69415,0.69402,0.69415,71000001.0
2007-02-16 04:06:00,0.69428,0.69433,0.6942,0.69422,174899998.0
2007-02-16 04:07:00,0.6942,0.69437,0.6942,0.69437,102800000.0
2007-02-16 04:08:00,0.69437,0.69437,0.69415,0.69415,101800001.0
2007-02-16 04:09:00,0.69406,0.69423,0.69382,0.69382,117100000.0
2007-02-16 04:10:00,0.69387,0.69409,0.69384,0.69384,82200000.0
2007-02-16 04:11:00,0.69419,0.69419,0.69382,0.69382,75600002.0
2007-02-16 04:12:00,0.69379,0.69387,0.69374,0.69383,95099998.0
2007-02-16 04:13:00,0.69395,0.69406,0.6937,0.6937,142900000.0
2007-02-16 04:14:00,0.69383,0.69386,0.69365,0.69365,108099998.0
2007-02-16 04:15:00,0.6938,0.69396,0.6938,0.69393,136799999.0
2007-02-16 04:16:00,0.69365,0.69378,0.69353,0.69368,92300000.0
2007-02-16 04:17:00,0.69398,0.69404,0.69393,0.694,70500000.0
2007-02-16 04:18:00,0.69404,0.69404,0.69392,0.69397,102100002.0
2007-02-16 04:19:00,0.69385,0.69385,0.69385,0.69385,16800000.0
2007-02-16 04:20:00,0.69376,0.69391,0.69376,0.69385,76000000.0
2007-02-16 04:21:00,0.69388,0.69388,0.69374,0.69375,141999998.0
2007-02-16 04:22:00,0.6938,0.69402,0.6938,0.69393,122700002.0
2007-02-16 04:23:00,0.694,0.694,0.69395,0.694,62899999.0
2007-02-16 04:24:00,0.694,0.69405,0.69395,0.69395,73700000.0
2007-02-16 04:25:00,0.69386,0.69403,0.69369,0.69374,63400001.0
2007-02-16 04:26:00,0.6938,0.69382,0.69366,0.69372,62099999.0
2007-02-16 04:27:00,0.69405,0.69405,0.69395,0.694,60700000.0
2007-02-16 04:28:00,0.6939,0.69393,0.69376,0.69393,126699998.0
2007-02-16 04:29:00,0.69404,0.69404,0.69398,0.69398,31400001.0
2007-02-16 04:30:00,0.69392,0.69403,0.69391,0.694,88599999.0
2007-02-16 04:31:00,0.69395,0.69408,0.69395,0.69399,100500002.0
2007-02-16 04:32:00,0.69395,0.69419,0.69395,0.69419,97300000.0
2007-02-16 04:33:00,0.6942,0.69423,0.69411,0.69412,96199999.0
2007-02-16 04:34:00,0.69412,0.69421,0.69405,0.69405,63800002.0
2007-02-16 04:35:00,0.69417,0.69419,0.69406,0.69408,82000000.0
2007-02-16 04:36:00,0.69406,0.69421,0.69406,0.69421,101100000.0
2007-02-16 04:37:00,0.69424,0.69424,0.69421,0.69421,29000001.0
2007-02-16 04:38:00,0.69435,0.69435,0.69419,0.6943,58499999.0
2007-02-16 04:39:00,0.69433,0.69446,0.69414,0.69438,85699998.0
2007-02-16 04:40:00,0.69427,0.69427,0.69418,0.69418,83899998.0
2007-02-16 04:41:00,0.69425,0.69425,0.69415,0.6942,63400000.0
2007-02-16 04:42:00,0.69423,0.69423,0.69411,0.6942,92200000.0
2007-02-16 04:43:00,0.6942,0.69427,0.69415,0.69427,25500000.0
2007-02-16 04:44:00,0.69415,0.69426,0.69412,0.69412,124799997.0
2007-02-16 04:45:00,0.69412,0.69424,0.69405,0.69418,98100001.0
2007-02-16 04:46:00,0.69416,0.69416,0.69388,0.69392,160500002.0
2007-02-16 04:47:00,0.69418,0.69435,0.69418,0.69429,101700000.0
2007-02-16 04:48:00,0.6943,0.69435,0.69425,0.69435,76699998.0
2007-02-16 04:49:00,0.69435,0.6944,0.69425,0.6943,127900000.0
2007-02-16 04:50:00,0.69433,0.69441,0.69421,0.69441,115099999.0
2007-02-16 04:51:00,0.69442,0.69442,0.69416,0.69416,81000001.0
2007-02-16 04:52:00,0.69423,0.69433,0.69418,0.69418,54100000.0
2007-02-16 04:53:00,0.69419,0.69431,0.69419,0.69431,20600000.0
2007-02-16 04:54:00,0.69431,0.69444,0.69397,0.6942,87700000.0
2007-02-16 04:55:00,0.69405,0.69453,0.69393,0.69453,82099998.0
2007-02-16 04:56:00,0.69424,0.69443,0.69419,0.69443,104200001.0
2007-02-16 04:57:00,0.6944,0.6944,0.69407,0.69426,86900002.0
2007-02-16 04:58:00,0.69412,0.69422,0.69405,0.69405,103700003.0
2007-02-16 04:59:00,0.69415,0.69425,0.69407,0.69415,132199999.0
2007-02-16 05:00:00,0.69411,0.69411,0.69399,0.69406,68099999.0
2007-02-16 05:01:00,0.694,0.69423,0.69382,0.694,104300000.0
2007-02-16 05:02:00,0.69421,0.69421,0.69416,0.69416,37800000.0
2007-02-16 05:03:00,0.69424,0.69424,0.69405,0.69407,44800000.0
2007-02-16 05:04:00,0.69417,0.69427,0.69405,0.69412,158900002.0
2007-02-16 05:05:00,0.6941,0.69415,0.69405,0.69405,100700001.0
2007-02-16 05:06:00,0.69393,0.69418,0.6937,0.69399,48800000.0
2007-02-16 05:07:00,0.69408,0.69411,0.69398,0.69409,99399999.0
2007-02-16 05:08:00,0.69418,0.69426,0.69411,0.69413,97900000.0
2007-02-16 05:09:00,0.69412,0.69412,0.69398,0.69412,56800000.0
2007-02-16 05:10:00,0.69414,0.69416,0.69414,0.69416,27500000.0
2007-02-16 05:11:00,0.6942,0.69427,0.69415,0.69425,85300000.0
2007-02-16 05:12:00,0.6942,0.6943,0.6942,0.6942,69300000.0
2007-02-16 05:13:00,0.69416,0.69417,0.69402,0.69417,81100000.0
2007-02-16 05:14:00,0.6942,0.69425,0.69415,0.69425,111899998.0
2007-02-16 05:15:00,0.69418,0.69436,0.69418,0.69436,76300000.0
2007-02-16 05:16:00,0.69431,0.69433,0.69419,0.69423,95700000.0
2007-02-16 05:17:00,0.69426,0.6945,0.69423,0.6945,115000000.0
2007-02-16 05:18:00,0.69446,0.69465,0.69433,0.69444,167800001.0
2007-02-16 05:19:00,0.69454,0.69469,0.69454,0.69469,35900000.0
2007-02-16 05:20:00,0.69459,0.69467,0.69456,0.69456,53100001.0
2007-02-16 05:21:00,0.6946,0.69469,0.69443,0.69453,80700000.0
2007-02-16 05:22:00,0.69445,0.69453,0.69419,0.69421,126900000.0
2007-02-16 05:23:00,0.69458,0.69458,0.69445,0.69445,41500001.0
2007-02-16 05:24:00,0.69453,0.69453,0.6944,0.69445,171699999.0
2007-02-16 05:25:00,0.69436,0.69457,0.69436,0.69451,141800000.0
2007-02-16 05:26:00,0.69451,0.69461,0.6945,0.69461,84600000.0
2007-02-16 05:27:00,0.69459,0.69459,0.69437,0.6945,58300000.0
2007-02-16 05:28:00,0.69469,0.69469,0.69433,0.69433,71000000.0
2007-02-16 05:29:00,0.69458,0.69482,0.69458,0.69482,48800000.0
2007-02-16 05:30:00,0.69467,0.69467,0.69455,0.69466,60599998.0
2007-02-16 05:31:00,0.69466,0.69466,0.69451,0.69458,63800001.0
2007-02-16 05:32:00,0.6945,0.69472,0.6945,0.69462,64700000.0
2007-02-16 05:33:00,0.69469,0.69479,0.69467,0.69467,69300001.0
2007-02-16 05:34:00,0.69471,0.69481,0.6947,0.69481,59199999.0
2007-02-16 05:35:00,0.69483,0.69483,0.69471,0.69474,156200001.0
2007-02-16 05:36:00,0.69476,0.69476,0.69434,0.69463,71399998.0
2007-02-16 05:37:00,0.69469,0.69475,0.6946,0.69475,90500000.0
2007-02-16 05:38:00,0.69479,0.69481,0.69473,0.69477,63300000.0
2007-02-16 05:39:00,0.69467,0.6947,0.69467,0.6947,43299999.0
2007-02-16 05:40:00,0.69479,0.69479,0.69459,0.69462,106100000.0
2007-02-16 05:41:00,0.69465,0.69472,0.69461,0.69463,96000000.0
2007-02-16 05:42:00,0.69475,0.6948,0.69465,0.69475,53100000.0
2007-02-16 05:43:00,0.69469,0.69469,0.69464,0.69468,41900000.0
2007-02-16 05:44:00,0.69471,0.69471,0.69464,0.69468,89899999.0
2007-02-16 05:45:00,0.69468,0.6947,0.69455,0.6947,109300001.0
2007-02-16 05:46:00,0.69469,0.69476,0.69466,0.69475,124800000.0
2007-02-16 05:47:00,0.69475,0.69476,0.69458,0.69458,65099999.0
2007-02-16 05:48:00,0.69478,0.69478,0.6947,0.69475,49900000.0
2007-02-16 05:49:00,0.69476,0.69476,0.69454,0.69468,66799999.0
2007-02-16 05:50:00,0.69464,0.6947,0.69453,0.69453,101800000.0
2007-02-16 05:51:00,0.6947,0.6948,0.69467,0.69472,42100000.0
2007-02-16 05:52:00,0.69483,0.69495,0.69477,0.69495,49600000.0
2007-02-16 05:53:00,0.69488,0.69512,0.69488,0.69492,78800000.0
2007-02-16 05:54:00,0.69497,0.69524,0.69497,0.69506,80199999.0
2007-02-16 05:55:00,0.695,0.6954,0.69498,0.6954,88000000.0
2007-02-16 05:56:00,0.69537,0.69537,0.69528,0.69534,95300000.0
2007-02-16 05:57:00,0.69538,0.69567,0.69538,0.69559,126499999.0
2007-02-16 05:58:00,0.69561,0.69594,0.6956,0.69577,144999996.0
2007-02-16 05:59:00,0.69577,0.69601,0.69577,0.69581,55100000.0
2007-02-16 06:00:00,0.69574,0.69574,0.69549,0.6957,102600000.0
2007-02-16 06:01:00,0.69566,0.69566,0.69537,0.69541,105399998.0
2007-02-16 06:02:00,0.69547,0.69547,0.69532,0.69536,71400000.0
2007-02-16 06:03:00,0.69541,0.69545,0.69516,0.69543,134399998.0
2007-02-16 06:04:00,0.69535,0.69544,0.69519,0.69544,64200000.0
2007-02-16 06:05:00,0.69562,0.69572,0.69554,0.69571,108400000.0
2007-02-16 06:06:00,0.69571,0.69578,0.69567,0.69578,77300001.0
2007-02-16 06:07:00,0.69583,0.69585,0.69575,0.69577,125200000.0
2007-02-16 06:08:00,0.69583,0.69593,0.69583,0.69592,98600000.0
2007-02-16 06:09:00,0.696,0.69621,0.69599,0.69621,122100002.0
2007-02-16 06:10:00,0.69627,0.69647,0.69625,0.69632,100099997.0
2007-02-16 06:11:00,0.69619,0.69619,0.69577,0.69595,43000000.0
2007-02-16 06:12:00,0.69589,0.69589,0.69566,0.69576,66900000.0
2007-02-16 06:13:00,0.69562,0.69562,0.69535,0.6954,103200001.0
2007-02-16 06:14:00,0.69543,0.69546,0.69534,0.69546,85500000.0
2007-02-16 06:15:00,0.69545,0.69545,0.69532,0.69542,51800000.0
2007-02-16 06:16:00,0.69544,0.69547,0.69525,0.69532,114900000.0
2007-02-16 06:17:00,0.69538,0.69544,0.69529,0.69533,68600001.0
2007-02-16 06:18:00,0.69521,0.69535,0.69521,0.6953,131800001.0
2007-02-16 06:19:00,0.69538,0.69543,0.69533,0.69539,52900000.0
2007-02-16 06:20:00,0.6954,0.69545,0.6954,0.69545,85300000.0
2007-02-16 06:21:00,0.69547,0.69547,0.69539,0.69543,27100000.0
2007-02-16 06:22:00,0.69538,0.69541,0.69538,0.6954,33900000.0
2007-02-16 06:23:00,0.69542,0.69542,0.69515,0.69531,43600000.0
2007-02-16 06:24:00,0.69539,0.69552,0.69539,0.69546,114100000.0
2007-02-16 06:25:00,0.69547,0.69561,0.69547,0.69556,91799999.0
2007-02-16 06:26:00,0.69558,0.69566,0.69555,0.69555,35200000.0
2007-02-16 06:27:00,0.69553,0.6958,0.69553,0.69558,115600000.0
2007-02-16 06:28:00,0.69559,0.69572,0.69559,0.69572,81000000.0
2007-02-16 06:29:00,0.69566,0.6957,0.6956,0.6957,35000000.0
2007-02-16 06:30:00,0.69566,0.69575,0.69564,0.69564,20200000.0
2007-02-16 06:31:00,0.6957,0.69582,0.6957,0.69578,92700000.0
2007-02-16 06:32:00,0.69584,0.69584,0.69571,0.69578,54100000.0
2007-02-16 06:33:00,0.69562,0.69576,0.69551,0.69566,67100000.0
2007-02-16 06:34:00,0.69558,0.69572,0.69558,0.69571,32600000.0
2007-02-16 06:35:00,0.69575,0.69591,0.6957,0.69591,82199999.0
2007-02-16 06:36:00,0.6958,0.69595,0.6958,0.69595,139400001.0
2007-02-16 06:37:00,0.69576,0.69576,0.69565,0.69573,93600000.0
2007-02-16 06:38:00,0.69568,0.69568,0.69551,0.69554,46200000.0
2007-02-16 06:39:00,0.69549,0.69561,0.69549,0.69561,75400000.0
2007-02-16 06:40:00,0.69564,0.69579,0.69527,0.69547,106300000.0
2007-02-16 06:41:00,0.69558,0.69558,0.69538,0.69538,66200000.0
2007-02-16 06:42:00,0.69516,0.69544,0.69516,0.69538,59900000.0
2007-02-16 06:43:00,0.69536,0.69556,0.69536,0.69542,107899998.0
2007-02-16 06:44:00,0.6953,0.69535,0.69525,0.69535,125799998.0
2007-02-16 06:45:00,0.69532,0.6955,0.69532,0.6955,48200000.0
2007-02-16 06:46:00,0.69552,0.69552,0.69539,0.69552,94100000.0
2007-02-16 06:47:00,0.69543,0.6955,0.69531,0.69546,95400000.0
2007-02-16 06:48:00,0.69551,0.69553,0.69536,0.69536,95700001.0
2007-02-16 06:49:00,0.69542,0.69547,0.6954,0.69541,34500000.0
2007-02-16 06:50:00,0.6955,0.6955,0.69528,0.69528,81400000.0
2007-02-16 06:51:00,0.69532,0.69533,0.69513,0.69513,60000001.0
2007-02-16 06:52:00,0.69501,0.69504,0.69489,0.69503,141700000.0
2007-02-16 06:53:00,0.69499,0.69512,0.69478,0.69495,98900001.0
2007-02-16 06:54:00,0.69497,0.69497,0.69461,0.69463,89200001.0
2007-02-16 06:55:00,0.69463,0.69487,0.6945,0.69481,124999997.0
2007-02-16 06:56:00,0.69483,0.69483,0.69467,0.69474,95800002.0
2007-02-16 06:57:00,0.6948,0.69487,0.69462,0.69487,154600000.0
2007-02-16 06:58:00,0.69476,0.69503,0.69476,0.69478,92499999.0
2007-02-16 06:59:00,0.69464,0.69492,0.69464,0.69492,61499999.0
2007-02-16 07:00:00,0.69483,0.69495,0.69473,0.69486,142099999.0
2007-02-16 07:01:00,0.69487,0.69491,0.6948,0.6948,64200000.0
2007-02-16 07:02:00,0.69469,0.69469,0.69441,0.69457,124100001.0
2007-02-16 07:03:00,0.6947,0.69473,0.69466,0.69468,78300000.0
2007-02-16 07:04:00,0.69471,0.69484,0.69471,0.69484,126100000.0
2007-02-16 07:05:00,0.69483,0.69491,0.69479,0.69488,86400001.0
2007-02-16 07:06:00,0.69481,0.69481,0.69462,0.69466,76400000.0
2007-02-16 07:07:00,0.69471,0.69471,0.69462,0.69463,122199998.0
2007-02-16 07:08:00,0.69465,0.69473,0.69439,0.69473,65300000.0
2007-02-16 07:09:00,0.69474,0.69486,0.69474,0.69483,83500000.0
2007-02-16 07:10:00,0.69482,0.69482,0.69474,0.69477,54200000.0
2007-02-16 07:11:00,0.69457,0.69491,0.69457,0.69488,77000001.0
2007-02-16 07:12:00,0.69475,0.69475,0.69461,0.69465,68199999.0
2007-02-16 07:13:00,0.69471,0.69475,0.6946,0.69475,37500000.0
2007-02-16 07:14:00,0.6948,0.6949,0.69475,0.6949,64499999.0
2007-02-16 07:15:00,0.69469,0.6948,0.69467,0.69471,39200000.0
2007-02-16 07:16:00,0.69475,0.69494,0.69475,0.69486,122799999.0
2007-02-16 07:17:00,0.6949,0.69508,0.69489,0.69494,80599999.0
2007-02-16 07:18:00,0.69509,0.69512,0.69499,0.69508,139300000.0
2007-02-16 07:19:00,0.69501,0.69501,0.69489,0.69489,11200000.0
2007-02-16 07:20:00,0.69495,0.69512,0.69495,0.69512,27100000.0
2007-02-16 07:21:00,0.69494,0.69501,0.69493,0.69493,51000000.0
2007-02-16 07:22:00,0.69494,0.69501,0.69494,0.69501,28699999.0
2007-02-16 07:23:00,0.69499,0.69505,0.69492,0.69503,79900001.0
2007-02-16 07:24:00,0.69502,0.69502,0.6948,0.695,74199999.0
2007-02-16 07:25:00,0.69495,0.69496,0.69491,0.69494,153099997.0
2007-02-16 07:26:00,0.69494,0.69498,0.69488,0.69496,68400001.0
2007-02-16 07:27:00,0.69489,0.69511,0.69489,0.69511,120599999.0
2007-02-16 07:28:00,0.69496,0.69499,0.69496,0.69499,27099999.0
2007-02-16 07:29:00,0.69495,0.695,0.69483,0.69495,146800002.0
2007-02-16 07:30:00,0.69479,0.69479,0.69453,0.69464,91099999.0
2007-02-16 07:31:00,0.6949,0.69495,0.69485,0.69495,71000000.0
2007-02-16 07:32:00,0.69495,0.695,0.69485,0.69485,163800001.0
2007-02-16 07:33:00,0.69485,0.695,0.6948,0.695,70699999.0
2007-02-16 07:34:00,0.69476,0.69507,0.69476,0.695,86099999.0
2007-02-16 07:35:00,0.69485,0.69492,0.69482,0.69482,25500000.0
2007-02-16 07:36:00,0.69485,0.6949,0.69485,0.6949,82500000.0
2007-02-16 07:37:00,0.69493,0.69495,0.69485,0.6949,106600002.0
2007-02-16 07:38:00,0.69495,0.69495,0.69485,0.69495,102599999.0
2007-02-16 07:39:00,0.69486,0.695,0.69484,0.695,91099999.0
2007-02-16 07:40:00,0.69492,0.6951,0.69489,0.69499,108700001.0
2007-02-16 07:41:00,0.69493,0.69495,0.69485,0.69495,42199999.0
2007-02-16 07:42:00,0.69495,0.69495,0.6949,0.6949,48600000.0
2007-02-16 07:43:00,0.695,0.69513,0.69488,0.69488,123699998.0
2007-02-16 07:44:00,0.695,0.695,0.69495,0.695,53300000.0
2007-02-16 07:45:00,0.69489,0.69507,0.69475,0.69482,119400000.0
2007-02-16 07:46:00,0.69501,0.69512,0.69493,0.69502,101800000.0
2007-02-16 07:47:00,0.69523,0.69523,0.69512,0.69515,64499998.0
2007-02-16 07:48:00,0.69513,0.69518,0.69497,0.6951,114899998.0
2007-02-16 07:49:00,0.69502,0.69522,0.69502,0.69517,97300000.0
2007-02-16 07:50:00,0.69518,0.69524,0.69503,0.69513,47200000.0
2007-02-16 07:51:00,0.69515,0.6953,0.69508,0.69508,187299995.0
2007-02-16 07:52:00,0.69513,0.69513,0.69505,0.69505,30300001.0
2007-02-16 07:53:00,0.69508,0.69515,0.69505,0.69505,36700000.0
2007-02-16 07:54:00,0.69512,0.69523,0.69506,0.69517,127899999.0
2007-02-16 07:55:00,0.69515,0.69515,0.6948,0.69498,56600000.0
2007-02-16 07:56:00,0.69495,0.69504,0.69495,0.695,85700000.0
2007-02-16 07:57:00,0.69522,0.69523,0.6951,0.69518,100000001.0
2007-02-16 07:58:00,0.69528,0.69553,0.6952,0.69543,131600001.0
2007-02-16 07:59:00,0.69553,0.69558,0.69536,0.69558,64300000.0
2007-02-16 08:00:00,0.69543,0.69559,0.69534,0.69542,67400000.0
2007-02-16 08:01:00,0.69546,0.69546,0.69524,0.69534,66700000.0
2007-02-16 08:02:00,0.69533,0.6954,0.69515,0.69533,85400001.0
2007-02-16 08:03:00,0.69536,0.6954,0.69524,0.6954,36200000.0
2007-02-16 08:04:00,0.69536,0.69536,0.69514,0.69517,40799999.0
2007-02-16 08:05:00,0.69521,0.69522,0.69505,0.69505,64600000.0
2007-02-16 08:06:00,0.6952,0.69532,0.69511,0.69527,102599999.0
2007-02-16 08:07:00,0.69515,0.69519,0.69509,0.69517,78400000.0
2007-02-16 08:08:00,0.69527,0.69527,0.69496,0.695,144400001.0
2007-02-16 08:09:00,0.69494,0.69532,0.6949,0.69526,102400000.0
2007-02-16 08:10:00,0.69526,0.69526,0.69501,0.69501,43800000.0
2007-02-16 08:11:00,0.69518,0.69531,0.69511,0.69515,51500001.0
2007-02-16 08:12:00,0.69499,0.69521,0.69499,0.69521,48700001.0
2007-02-16 08:13:00,0.6952,0.6953,0.6952,0.6953,39700000.0
2007-02-16 08:14:00,0.69514,0.69519,0.69486,0.69495,93799998.0
2007-02-16 08:15:00,0.69507,0.6954,0.69507,0.69522,63699999.0
2007-02-16 08:16:00,0.69522,0.6955,0.69522,0.6955,85200002.0
2007-02-16 08:17:00,0.69543,0.69543,0.69535,0.69543,11900000.0
2007-02-16 08:18:00,0.69528,0.69539,0.69525,0.69532,73400000.0
2007-02-16 08:19:00,0.69542,0.69545,0.69533,0.69534,63500000.0
2007-02-16 08:20:00,0.69541,0.69542,0.69529,0.69534,121500000.0
2007-02-16 08:21:00,0.69522,0.69537,0.69522,0.69537,63000000.0
2007-02-16 08:22:00,0.69532,0.69551,0.69509,0.69541,55999999.0
2007-02-16 08:23:00,0.69539,0.69539,0.69515,0.69525,63700001.0
2007-02-16 08:24:00,0.69541,0.69545,0.69508,0.69508,60700000.0
2007-02-16 08:25:00,0.69537,0.69543,0.69533,0.69533,51600001.0
2007-02-16 08:26:00,0.6954,0.6955,0.6954,0.69542,48099999.0
2007-02-16 08:27:00,0.69518,0.69555,0.69518,0.69536,70300000.0
2007-02-16 08:28:00,0.69536,0.69538,0.69521,0.69538,73300000.0
2007-02-16 08:29:00,0.69544,0.69545,0.69544,0.69545,58599998.0
2007-02-16 08:30:00,0.69549,0.69549,0.6952,0.6952,122099999.0
2007-02-16 08:31:00,0.69525,0.69545,0.69524,0.69545,35300000.0
2007-02-16 08:32:00,0.69544,0.69544,0.69531,0.69531,34300000.0
2007-02-16 08:33:00,0.69527,0.69543,0.69518,0.69518,77400001.0
2007-02-16 08:34:00,0.69524,0.69539,0.69524,0.69539,27200000.0
2007-02-16 08:35:00,0.69538,0.69542,0.69538,0.69542,46200000.0
2007-02-16 08:36:00,0.69537,0.69547,0.69519,0.69519,67400000.0
2007-02-16 08:37:00,0.69541,0.69567,0.69527,0.69547,110200000.0
2007-02-16 08:38:00,0.69533,0.69539,0.69533,0.69539,24700000.0
2007-02-16 08:39:00,0.69528,0.69574,0.69527,0.6957,111100003.0
2007-02-16 08:40:00,0.6957,0.6957,0.69534,0.69563,102800001.0
2007-02-16 08:41:00,0.69548,0.69548,0.6953,0.69546,85000000.0
2007-02-16 08:42:00,0.69543,0.69543,0.69542,0.69542,23100001.0
2007-02-16 08:43:00,0.69525,0.6956,0.69525,0.69546,144199998.0
2007-02-16 08:44:00,0.69522,0.69545,0.69518,0.69518,66100000.0
2007-02-16 08:45:00,0.69527,0.69559,0.69527,0.69543,79499999.0
2007-02-16 08:46:00,0.69557,0.69557,0.69538,0.6954,78900000.0
2007-02-16 08:47:00,0.69541,0.69555,0.69541,0.69555,57500000.0
2007-02-16 08:48:00,0.6955,0.69559,0.6955,0.69551,72100000.0
2007-02-16 08:49:00,0.69541,0.69541,0.69531,0.69531,35000000.0
2007-02-16 08:50:00,0.69528,0.69535,0.69522,0.69535,54699999.0
2007-02-16 08:51:00,0.69541,0.69553,0.69537,0.69545,67500000.0
2007-02-16 08:52:00,0.69547,0.69551,0.69533,0.69551,69100000.0
2007-02-16 08:53:00,0.6956,0.69562,0.6954,0.6954,71000000.0
2007-02-16 08:54:00,0.69544,0.69574,0.69544,0.69555,117099999.0
2007-02-16 08:55:00,0.69559,0.69568,0.69557,0.6956,54000000.0
2007-02-16 08:56:00,0.6955,0.69564,0.69534,0.69539,99799999.0
2007-02-16 08:57:00,0.69558,0.69567,0.69554,0.69567,104699999.0
2007-02-16 08:58:00,0.69567,0.69581,0.69553,0.69563,113299997.0
2007-02-16 08:59:00,0.69578,0.69579,0.69572,0.69579,35700000.0
2007-02-16 09:00:00,0.69582,0.69582,0.69559,0.69581,107899999.0
2007-02-16 09:01:00,0.69562,0.69566,0.69548,0.69548,131100001.0
2007-02-16 09:02:00,0.69552,0.69561,0.69552,0.69554,96099999.0
2007-02-16 09:03:00,0.69574,0.69589,0.69542,0.69585,167700000.0
2007-02-16 09:04:00,0.69598,0.69614,0.69555,0.69614,83899999.0
2007-02-16 09:05:00,0.69604,0.69623,0.69584,0.69623,87099999.0
2007-02-16 09:06:00,0.69551,0.69568,0.69551,0.69559,66300001.0
2007-02-16 09:07:00,0.69555,0.69566,0.69551,0.69555,159400004.0
2007-02-16 09:08:00,0.69565,0.69565,0.69555,0.69562,49800000.0
2007-02-16 09:09:00,0.6956,0.69577,0.69558,0.6957,98299999.0
2007-02-16 09:10:00,0.6957,0.69575,0.69555,0.69565,166200000.0
2007-02-16 09:11:00,0.69583,0.69603,0.69574,0.69586,153299999.0
2007-02-16 09:12:00,0.69571,0.69576,0.6955,0.6955,119099996.0
2007-02-16 09:13:00,0.69549,0.69562,0.69544,0.69558,120200001.0
2007-02-16 09:14:00,0.69567,0.69567,0.69553,0.69554,40499999.0
2007-02-16 09:15:00,0.69551,0.69558,0.69533,0.69536,107400000.0
2007-02-16 09:16:00,0.69542,0.6956,0.69541,0.6956,81399999.0
2007-02-16 09:17:00,0.69555,0.69555,0.69539,0.69539,116399999.0
2007-02-16 09:18:00,0.69553,0.69561,0.69552,0.69553,67500000.0
2007-02-16 09:19:00,0.69564,0.69564,0.69553,0.69553,20000000.0
2007-02-16 09:20:00,0.6954,0.69545,0.69535,0.69545,134399996.0
2007-02-16 09:21:00,0.69544,0.69553,0.69538,0.69538,48600000.0
2007-02-16 09:22:00,0.69536,0.69536,0.69497,0.69505,73600000.0
2007-02-16 09:23:00,0.69501,0.6952,0.69498,0.6952,146300002.0
2007-02-16 09:24:00,0.69532,0.69538,0.69515,0.69517,84500000.0
2007-02-16 09:25:00,0.69506,0.69518,0.69498,0.69507,115599999.0
2007-02-16 09:26:00,0.69517,0.69524,0.69516,0.69524,81599999.0
2007-02-16 09:27:00,0.69535,0.6955,0.69495,0.69512,101300000.0
2007-02-16 09:28:00,0.695,0.6954,0.69493,0.69521,90999997.0
2007-02-16 09:29:00,0.6952,0.6952,0.69487,0.69487,49399999.0
2007-02-16 09:30:00,0.69478,0.69494,0.69473,0.69494,48700000.0
2007-02-16 09:31:00,0.69495,0.69496,0.69481,0.69496,95300000.0
2007-02-16 09:32:00,0.69486,0.69486,0.6946,0.6946,70799998.0
2007-02-16 09:33:00,0.69452,0.69462,0.69437,0.69446,90100000.0
2007-02-16 09:34:00,0.69438,0.69444,0.69425,0.69438,42100000.0
2007-02-16 09:35:00,0.69438,0.69455,0.6943,0.69455,124700001.0
2007-02-16 09:36:00,0.69445,0.6946,0.69445,0.6945,46799999.0
2007-02-16 09:37:00,0.69457,0.69457,0.69446,0.69446,120000001.0
2007-02-16 09:38:00,0.69453,0.69462,0.69444,0.69444,110699998.0
2007-02-16 09:39:00,0.69459,0.69469,0.69459,0.69466,50200000.0
2007-02-16 09:40:00,0.6947,0.69474,0.69462,0.69462,34200000.0
2007-02-16 09:41:00,0.69447,0.69473,0.69447,0.69469,94899998.0
2007-02-16 09:42:00,0.69467,0.69476,0.69455,0.69455,78200001.0
2007-02-16 09:43:00,0.69469,0.69484,0.69467,0.69478,104700001.0
2007-02-16 09:44:00,0.69477,0.69487,0.69473,0.69475,142000000.0
2007-02-16 09:45:00,0.69472,0.69488,0.69472,0.69488,35100000.0
2007-02-16 09:46:00,0.69478,0.69491,0.69474,0.69485,62800001.0
2007-02-16 09:47:00,0.69482,0.69485,0.69468,0.69482,95800001.0
2007-02-16 09:48:00,0.6947,0.69485,0.6947,0.6948,42799999.0
2007-02-16 09:49:00,0.6948,0.69489,0.6948,0.69488,82899999.0
2007-02-16 09:50:00,0.69487,0.69487,0.69479,0.69485,103900001.0
2007-02-16 09:51:00,0.69482,0.69482,0.69474,0.69479,59699999.0
2007-02-16 09:52:00,0.69481,0.69497,0.69481,0.69489,46900000.0
2007-02-16 09:53:00,0.69491,0.69499,0.69491,0.69499,10400000.0
2007-02-16 09:54:00,0.69505,0.6951,0.69494,0.6951,94099999.0
2007-02-16 09:55:00,0.69502,0.69519,0.69499,0.69508,47100000.0
2007-02-16 09:56:00,0.69513,0.69521,0.69503,0.6951,109000000.0
2007-02-16 09:57:00,0.69504,0.69527,0.69502,0.69527,67300000.0
2007-02-16 09:58:00,0.6954,0.6954,0.6954,0.6954,54100001.0
2007-02-16 09:59:00,0.6955,0.6955,0.69532,0.69548,98000002.0
2007-02-16 10:00:00,0.69549,0.69549,0.69537,0.69538,67799999.0
2007-02-16 10:01:00,0.69525,0.69525,0.695,0.695,91699998.0
2007-02-16 10:02:00,0.69494,0.6951,0.69494,0.6951,120599997.0
2007-02-16 10:03:00,0.69511,0.69511,0.69493,0.69495,98400000.0
2007-02-16 10:04:00,0.69505,0.69524,0.69505,0.69521,36600000.0
2007-02-16 10:05:00,0.69514,0.69527,0.6949,0.6949,58900000.0
2007-02-16 10:06:00,0.6952,0.69526,0.6951,0.6952,131199997.0
2007-02-16 10:07:00,0.69506,0.69511,0.695,0.69508,88799998.0
2007-02-16 10:08:00,0.69494,0.69508,0.69494,0.69506,78000000.0
2007-02-16 10:09:00,0.69483,0.69503,0.69483,0.69499,166199999.0
2007-02-16 10:10:00,0.6949,0.6949,0.69488,0.69488,17500000.0
2007-02-16 10:11:00,0.69486,0.69498,0.69483,0.69483,55500001.0
2007-02-16 10:12:00,0.69542,0.69542,0.69483,0.69483,110100000.0
2007-02-16 10:13:00,0.6948,0.6949,0.6948,0.69485,63299999.0
2007-02-16 10:14:00,0.69485,0.69485,0.69482,0.69482,56000001.0
2007-02-16 10:15:00,0.69488,0.69491,0.69482,0.69482,41400000.0
2007-02-16 10:16:00,0.69488,0.69497,0.69467,0.69467,112800000.0
2007-02-16 10:17:00,0.69476,0.69484,0.69475,0.69475,85700000.0
2007-02-16 10:18:00,0.69473,0.69488,0.69471,0.6948,86900002.0
2007-02-16 10:19:00,0.69473,0.69483,0.69473,0.69481,87000000.0
2007-02-16 10:20:00,0.69489,0.69489,0.69486,0.69486,16700000.0
2007-02-16 10:21:00,0.6949,0.6949,0.6947,0.6947,45599999.0
2007-02-16 10:22:00,0.69458,0.69482,0.69458,0.69482,77200000.0
2007-02-16 10:23:00,0.69487,0.69495,0.6948,0.6948,120699997.0
2007-02-16 10:24:00,0.69505,0.69513,0.69468,0.69477,112100000.0
2007-02-16 10:25:00,0.69459,0.69498,0.69459,0.69472,130200002.0
2007-02-16 10:26:00,0.69476,0.69488,0.69476,0.69488,98799999.0
2007-02-16 10:27:00,0.69498,0.69498,0.6949,0.69498,52699999.0
2007-02-16 10:28:00,0.69497,0.69498,0.69482,0.69482,46300001.0
2007-02-16 10:29:00,0.69495,0.69495,0.6949,0.69494,38700000.0
2007-02-16 10:30:00,0.69485,0.69495,0.69485,0.69495,48300000.0
2007-02-16 10:31:00,0.69483,0.69516,0.69476,0.69505,77900000.0
2007-02-16 10:32:00,0.69492,0.69496,0.69489,0.6949,56300000.0
2007-02-16 10:33:00,0.69484,0.69495,0.69483,0.69495,71700000.0
2007-02-16 10:34:00,0.69487,0.69494,0.6948,0.69494,154499999.0
2007-02-16 10:35:00,0.6949,0.69491,0.6948,0.69481,96900000.0
2007-02-16 10:36:00,0.69482,0.69482,0.69457,0.69464,81500000.0
2007-02-16 10:37:00,0.69465,0.69465,0.69442,0.69446,67400000.0
2007-02-16 10:38:00,0.69437,0.69457,0.69436,0.69457,55700000.0
2007-02-16 10:39:00,0.69461,0.69477,0.69448,0.69455,82700002.0
2007-02-16 10:40:00,0.69465,0.69465,0.69451,0.69453,123000000.0
2007-02-16 10:41:00,0.6945,0.69465,0.69444,0.69444,164100003.0
2007-02-16 10:42:00,0.69454,0.69454,0.69435,0.69448,58799999.0
2007-02-16 10:43:00,0.6944,0.6945,0.69439,0.69448,99100000.0
2007-02-16 10:44:00,0.69444,0.69444,0.69433,0.69441,87800000.0
2007-02-16 10:45:00,0.69444,0.69457,0.69429,0.69457,151000000.0
2007-02-16 10:46:00,0.69439,0.69439,0.69431,0.69436,99500001.0
2007-02-16 10:47:00,0.6942,0.69443,0.69419,0.6944,115499999.0
2007-02-16 10:48:00,0.69438,0.69442,0.69436,0.69438,60599999.0
2007-02-16 10:49:00,0.6944,0.69454,0.69439,0.69451,90399999.0
2007-02-16 10:50:00,0.69459,0.69459,0.69435,0.69435,85599999.0
2007-02-16 10:51:00,0.69412,0.69453,0.69412,0.69453,23199999.0
2007-02-16 10:52:00,0.69455,0.69461,0.69448,0.69452,100300002.0
2007-02-16 10:53:00,0.69446,0.69453,0.69442,0.69453,63200000.0
2007-02-16 10:54:00,0.69443,0.69449,0.69429,0.69439,90600002.0
2007-02-16 10:55:00,0.69438,0.6945,0.69438,0.6945,72800001.0
2007-02-16 10:56:00,0.69455,0.69465,0.69444,0.69444,148799997.0
2007-02-16 10:57:00,0.69447,0.69449,0.69444,0.69448,63800000.0
2007-02-16 10:58:00,0.69449,0.69453,0.69441,0.69444,109700001.0
2007-02-16 10:59:00,0.69448,0.69463,0.6944,0.6944,70400000.0
2007-02-16 11:00:00,0.69429,0.69441,0.69407,0.6944,118600001.0
2007-02-16 11:01:00,0.69444,0.69456,0.69429,0.69447,107500001.0
2007-02-16 11:02:00,0.69444,0.6946,0.69436,0.6945,56400000.0
2007-02-16 11:03:00,0.69447,0.69457,0.6943,0.69457,104800000.0
2007-02-16 11:04:00,0.69467,0.69477,0.69461,0.69461,49300000.0
2007-02-16 11:05:00,0.69426,0.69464,0.69426,0.6946,55900000.0
2007-02-16 11:06:00,0.69453,0.69464,0.69453,0.69455,110000001.0
2007-02-16 11:07:00,0.69461,0.69468,0.69455,0.69458,55700000.0
2007-02-16 11:08:00,0.69477,0.69478,0.69437,0.69449,109600002.0
2007-02-16 11:09:00,0.69451,0.69462,0.69451,0.69462,49000000.0
2007-02-16 11:10:00,0.69454,0.69462,0.6942,0.69449,122800002.0
2007-02-16 11:11:00,0.69465,0.69465,0.69453,0.69457,47400000.0
2007-02-16 11:12:00,0.69438,0.69461,0.69426,0.69456,88400000.0
2007-02-16 11:13:00,0.69448,0.69457,0.69448,0.69457,127700000.0
2007-02-16 11:14:00,0.69462,0.69473,0.69462,0.69467,168599997.0
2007-02-16 11:15:00,0.69475,0.69485,0.69434,0.69451,84400000.0
2007-02-16 11:16:00,0.6947,0.6947,0.69439,0.69465,90000001.0
2007-02-16 11:17:00,0.69469,0.69469,0.69458,0.69465,107599999.0
2007-02-16 11:18:00,0.69463,0.69465,0.6946,0.69465,123200000.0
2007-02-16 11:19:00,0.69452,0.6948,0.6945,0.6946,138199998.0
2007-02-16 11:20:00,0.69455,0.6948,0.69455,0.6948,59800000.0
2007-02-16 11:21:00,0.69474,0.69474,0.69461,0.69471,78900001.0
2007-02-16 11:22:00,0.69485,0.69494,0.69484,0.69488,103699999.0
2007-02-16 11:23:00,0.69497,0.69497,0.69475,0.69475,62200000.0
2007-02-16 11:24:00,0.69472,0.69479,0.69448,0.69448,209500001.0
2007-02-16 11:25:00,0.69438,0.69441,0.6943,0.6943,78100000.0
2007-02-16 11:26:00,0.69437,0.69461,0.69437,0.69453,86100000.0
2007-02-16 11:27:00,0.69455,0.6946,0.69455,0.6946,82000001.0
2007-02-16 11:28:00,0.69464,0.69464,0.6945,0.69453,20600000.0
2007-02-16 11:29:00,0.69451,0.69451,0.69426,0.69439,121100001.0
2007-02-16 11:30:00,0.69443,0.69443,0.69429,0.6943,72500000.0
2007-02-16 11:31:00,0.69438,0.69445,0.69425,0.69425,83100000.0
2007-02-16 11:32:00,0.69429,0.69454,0.69429,0.6945,52600000.0
2007-02-16 11:33:00,0.69441,0.69461,0.69438,0.69461,100599999.0
2007-02-16 11:34:00,0.69461,0.69461,0.69448,0.69457,75299998.0
2007-02-16 11:35:00,0.69431,0.69468,0.69427,0.69463,129099999.0
2007-02-16 11:36:00,0.6946,0.69466,0.69452,0.69462,81399999.0
2007-02-16 11:37:00,0.69465,0.69465,0.69452,0.69452,56800000.0
2007-02-16 11:38:00,0.69455,0.69463,0.69449,0.69463,172300002.0
2007-02-16 11:39:00,0.6946,0.69463,0.69454,0.69457,122700002.0
2007-02-16 11:40:00,0.69449,0.69463,0.69449,0.69452,72400000.0
2007-02-16 11:41:00,0.69445,0.69466,0.69445,0.69463,117400000.0
2007-02-16 11:42:00,0.69459,0.6946,0.69452,0.69452,120899997.0
2007-02-16 11:43:00,0.6945,0.69455,0.69445,0.69447,92700000.0
2007-02-16 11:44:00,0.69444,0.69447,0.69411,0.69428,106899999.0
2007-02-16 11:45:00,0.69453,0.6947,0.69453,0.69465,90599998.0
2007-02-16 11:46:00,0.69481,0.69497,0.6948,0.69497,50800001.0
2007-02-16 11:47:00,0.6952,0.6952,0.69505,0.69505,90999999.0
2007-02-16 11:48:00,0.695,0.69509,0.69497,0.69503,91999999.0
2007-02-16 11:49:00,0.6951,0.6951,0.6949,0.69498,142200000.0
2007-02-16 11:50:00,0.695,0.69508,0.69494,0.69497,116799998.0
2007-02-16 11:51:00,0.69514,0.69528,0.69514,0.69527,59800000.0
2007-02-16 11:52:00,0.69529,0.69529,0.69504,0.6952,96200000.0
2007-02-16 11:53:00,0.69522,0.69522,0.69492,0.69494,128499997.0
2007-02-16 11:54:00,0.69493,0.695,0.69488,0.695,77499999.0
2007-02-16 11:55:00,0.695,0.69508,0.695,0.695,94000000.0
2007-02-16 11:56:00,0.695,0.69505,0.695,0.69505,58200000.0
2007-02-16 11:57:00,0.69503,0.69514,0.69503,0.69509,44900000.0
2007-02-16 11:58:00,0.69515,0.69515,0.69508,0.6951,85400002.0
2007-02-16 11:59:00,0.69509,0.69509,0.69492,0.69492,57100000.0
2007-02-16 12:00:00,0.69485,0.69485,0.69475,0.69485,49300000.0
2007-02-16 12:01:00,0.69478,0.69495,0.69477,0.69495,118499999.0
2007-02-16 12:02:00,0.69497,0.6951,0.69488,0.69507,89399999.0
2007-02-16 12:03:00,0.69514,0.69518,0.69512,0.69518,45000000.0
2007-02-16 12:04:00,0.6952,0.69526,0.69512,0.69526,63700000.0
2007-02-16 12:05:00,0.69523,0.69523,0.69511,0.69517,94099998.0
2007-02-16 12:06:00,0.69517,0.69529,0.69517,0.69522,89099999.0
2007-02-16 12:07:00,0.69515,0.69518,0.6951,0.6951,103200000.0
2007-02-16 12:08:00,0.69507,0.69523,0.69507,0.69512,82300000.0
2007-02-16 12:09:00,0.69517,0.69521,0.6951,0.6951,105899999.0
2007-02-16 12:10:00,0.69502,0.69512,0.69494,0.69512,79699998.0
2007-02-16 12:11:00,0.69513,0.69514,0.69504,0.69505,54099999.0
2007-02-16 12:12:00,0.69498,0.69512,0.69498,0.69512,110300002.0
2007-02-16 12:13:00,0.6951,0.69514,0.69507,0.6951,123799998.0
2007-02-16 12:14:00,0.69495,0.69524,0.6948,0.69524,99900002.0
2007-02-16 12:15:00,0.69506,0.69517,0.69505,0.69513,120799999.0
2007-02-16 12:16:00,0.69514,0.69522,0.69514,0.69517,44700000.0
2007-02-16 12:17:00,0.69512,0.69545,0.69497,0.69539,105600001.0
2007-02-16 12:18:00,0.69517,0.69517,0.69508,0.6951,56600000.0
2007-02-16 12:19:00,0.69512,0.69514,0.69506,0.69506,90699999.0
2007-02-16 12:20:00,0.69512,0.69519,0.695,0.695,101999999.0
2007-02-16 12:21:00,0.6948,0.69514,0.6948,0.69505,84200000.0
2007-02-16 12:22:00,0.6951,0.69514,0.69507,0.69508,74300001.0
2007-02-16 12:23:00,0.69495,0.69507,0.69495,0.695,106799996.0
2007-02-16 12:24:00,0.69501,0.69503,0.69491,0.69503,45799999.0
2007-02-16 12:25:00,0.69505,0.69517,0.69505,0.6951,58200000.0
2007-02-16 12:26:00,0.69505,0.69506,0.69491,0.69505,78800000.0
2007-02-16 12:27:00,0.69503,0.69503,0.69486,0.69486,54100000.0
2007-02-16 12:28:00,0.6949,0.69502,0.69489,0.69502,75900001.0
2007-02-16 12:29:00,0.69489,0.69489,0.69481,0.69481,16000000.0
2007-02-16 12:30:00,0.69467,0.69475,0.69467,0.69469,43200001.0
2007-02-16 12:31:00,0.69472,0.69472,0.69449,0.69461,74700000.0
2007-02-16 12:32:00,0.69471,0.69471,0.69458,0.69461,168100000.0
2007-02-16 12:33:00,0.6947,0.69474,0.69464,0.69464,75700001.0
2007-02-16 12:34:00,0.6946,0.69465,0.69455,0.6946,110399999.0
2007-02-16 12:35:00,0.69462,0.69482,0.69458,0.69482,108899997.0
2007-02-16 12:36:00,0.69478,0.69483,0.69457,0.69477,72400000.0
2007-02-16 12:37:00,0.69473,0.69485,0.6946,0.6946,119000001.0
2007-02-16 12:38:00,0.69467,0.69473,0.69446,0.69473,71800000.0
2007-02-16 12:39:00,0.69478,0.69482,0.69474,0.69477,95200001.0
2007-02-16 12:40:00,0.69437,0.69475,0.69437,0.69472,125300001.0
2007-02-16 12:41:00,0.69475,0.69475,0.69472,0.69472,18300000.0
2007-02-16 12:42:00,0.69469,0.69469,0.69456,0.69456,31100000.0
2007-02-16 12:43:00,0.69459,0.69461,0.69457,0.69461,45300000.0
2007-02-16 12:44:00,0.69466,0.69471,0.69457,0.69468,58200000.0
2007-02-16 12:45:00,0.69475,0.69475,0.69475,0.69475,13200000.0
2007-02-16 12:46:00,0.69475,0.69475,0.6947,0.6947,29900000.0
2007-02-16 12:47:00,0.69475,0.69475,0.69475,0.69475,23100000.0
2007-02-16 12:48:00,0.69506,0.69506,0.69465,0.69472,106399999.0
2007-02-16 12:49:00,0.69476,0.69481,0.69476,0.69477,46500000.0
2007-02-16 12:50:00,0.69437,0.6947,0.69432,0.69464,161000000.0
2007-02-16 12:51:00,0.69462,0.69473,0.69452,0.6946,128100000.0
2007-02-16 12:52:00,0.69451,0.69482,0.69437,0.69463,98400000.0
2007-02-16 12:53:00,0.69468,0.69492,0.69456,0.69461,127700001.0
2007-02-16 12:54:00,0.6948,0.69485,0.6948,0.69485,43800001.0
2007-02-16 12:55:00,0.69457,0.69502,0.69448,0.6945,157599998.0
2007-02-16 12:56:00,0.69486,0.69486,0.6947,0.6947,47800000.0
2007-02-16 12:57:00,0.69479,0.69486,0.69479,0.69486,32199999.0
2007-02-16 12:58:00,0.69497,0.69508,0.69462,0.69508,88300000.0
2007-02-16 12:59:00,0.69515,0.69515,0.69462,0.69479,100800002.0
2007-02-16 13:00:00,0.6949,0.69497,0.6949,0.69491,83800000.0
2007-02-16 13:01:00,0.69488,0.69496,0.6948,0.69489,101600000.0
2007-02-16 13:02:00,0.69477,0.69487,0.69476,0.69479,106100001.0
2007-02-16 13:03:00,0.69475,0.69486,0.69466,0.69486,97000000.0
2007-02-16 13:04:00,0.69465,0.69465,0.69435,0.69435,144799997.0
2007-02-16 13:05:00,0.69427,0.69428,0.69427,0.69428,41400000.0
2007-02-16 13:06:00,0.69419,0.69435,0.69419,0.69424,127000003.0
2007-02-16 13:07:00,0.69407,0.69451,0.69407,0.69447,99799999.0
2007-02-16 13:08:00,0.69425,0.6946,0.69425,0.69437,70900000.0
2007-02-16 13:09:00,0.69449,0.69449,0.69415,0.69415,89199999.0
2007-02-16 13:10:00,0.69425,0.69435,0.69417,0.69423,101600002.0
2007-02-16 13:11:00,0.69421,0.69443,0.69421,0.69426,133500002.0
2007-02-16 13:12:00,0.69436,0.69436,0.69417,0.69417,53300000.0
2007-02-16 13:13:00,0.69409,0.69427,0.69409,0.69425,84900001.0
2007-02-16 13:14:00,0.69419,0.69427,0.69419,0.69423,68300001.0
2007-02-16 13:15:00,0.69427,0.6943,0.69423,0.69427,111700000.0
2007-02-16 13:16:00,0.69452,0.69452,0.69428,0.69436,125700002.0
2007-02-16 13:17:00,0.69415,0.69423,0.69415,0.69418,89300000.0
2007-02-16 13:18:00,0.69415,0.69433,0.69412,0.69412,101900001.0
2007-02-16 13:19:00,0.69415,0.69424,0.69406,0.69424,47500000.0
2007-02-16 13:20:00,0.69432,0.69432,0.69407,0.69407,74100001.0
2007-02-16 13:21:00,0.69411,0.69428,0.69411,0.69418,46300000.0
2007-02-16 13:22:00,0.69416,0.69424,0.69416,0.69419,49900000.0
2007-02-16 13:23:00,0.69425,0.69427,0.69415,0.69425,120900000.0
2007-02-16 13:24:00,0.69421,0.69443,0.69421,0.69421,124300000.0
2007-02-16 13:25:00,0.69428,0.69428,0.69407,0.69407,42899999.0
2007-02-16 13:26:00,0.69414,0.6943,0.69401,0.69428,107700000.0
2007-02-16 13:27:00,0.69429,0.69429,0.69401,0.69401,50200000.0
2007-02-16 13:28:00,0.69412,0.6943,0.69412,0.69429,77999999.0
2007-02-16 13:29:00,0.69428,0.69429,0.69418,0.6942,97800000.0
2007-02-16 13:30:00,0.69407,0.69431,0.69407,0.69431,97400000.0
2007-02-16 13:31:00,0.69428,0.69436,0.69409,0.69415,133000001.0
2007-02-16 13:32:00,0.69429,0.69436,0.69428,0.69428,79300000.0
2007-02-16 13:33:00,0.69435,0.69447,0.69434,0.6944,127499997.0
2007-02-16 13:34:00,0.69438,0.6946,0.69438,0.69458,81000000.0
2007-02-16 13:35:00,0.69462,0.69463,0.69438,0.6944,80600001.0
2007-02-16 13:36:00,0.69464,0.69467,0.69417,0.69426,89199999.0
2007-02-16 13:37:00,0.69449,0.69459,0.69447,0.69458,57600000.0
2007-02-16 13:38:00,0.69457,0.69476,0.69452,0.6947,108000000.0
2007-02-16 13:39:00,0.69465,0.69466,0.69463,0.69464,74200000.0
2007-02-16 13:40:00,0.69466,0.69468,0.69461,0.69468,70099999.0
2007-02-16 13:41:00,0.69442,0.69473,0.69433,0.69473,157700000.0
2007-02-16 13:42:00,0.69459,0.69471,0.69453,0.6946,67500000.0
2007-02-16 13:43:00,0.69467,0.69467,0.69455,0.69462,31900000.0
2007-02-16 13:44:00,0.69465,0.69465,0.69445,0.6946,135100002.0
2007-02-16 13:45:00,0.6946,0.69465,0.69455,0.69465,96000000.0
2007-02-16 13:46:00,0.69462,0.69476,0.69436,0.6944,126299999.0
2007-02-16 13:47:00,0.6946,0.69465,0.6946,0.69462,87300000.0
2007-02-16 13:48:00,0.69458,0.69475,0.69458,0.69463,86100000.0
2007-02-16 13:49:00,0.69473,0.69473,0.69466,0.69466,110700001.0
2007-02-16 13:50:00,0.69477,0.69477,0.69463,0.69464,41500001.0
2007-02-16 13:51:00,0.69473,0.6952,0.69473,0.6952,128499999.0
2007-02-16 13:52:00,0.69518,0.69518,0.69491,0.69505,58100000.0
2007-02-16 13:53:00,0.69503,0.69503,0.69486,0.69497,120499998.0
2007-02-16 13:54:00,0.695,0.69505,0.69495,0.69505,67400000.0
2007-02-16 13:55:00,0.6951,0.6952,0.69507,0.6951,68000000.0
2007-02-16 13:56:00,0.69514,0.69533,0.69514,0.69515,117300001.0
2007-02-16 13:57:00,0.6953,0.6953,0.69525,0.69525,76100002.0
2007-02-16 13:58:00,0.69523,0.69523,0.69517,0.69517,25200000.0
2007-02-16 13:59:00,0.69523,0.69524,0.69511,0.69511,78100000.0
2007-02-16 14:00:00,0.69516,0.69525,0.6949,0.69508,50900000.0
2007-02-16 14:01:00,0.69513,0.69523,0.69512,0.6952,116399999.0
2007-02-16 14:02:00,0.6953,0.69533,0.69518,0.69522,109700001.0
2007-02-16 14:03:00,0.69525,0.6953,0.69518,0.6952,83600000.0
2007-02-16 14:04:00,0.69514,0.69515,0.69491,0.69515,107699999.0
2007-02-16 14:05:00,0.69511,0.69517,0.695,0.69513,125500000.0
2007-02-16 14:06:00,0.69519,0.69519,0.69493,0.6951,116400000.0
2007-02-16 14:07:00,0.69514,0.6952,0.69508,0.6952,59300000.0
2007-02-16 14:08:00,0.69512,0.69523,0.69504,0.6951,87900001.0
2007-02-16 14:09:00,0.69504,0.69519,0.69501,0.69503,89400000.0
2007-02-16 14:10:00,0.69505,0.69528,0.69494,0.69518,75800001.0
2007-02-16 14:11:00,0.69506,0.69512,0.69473,0.69473,86900001.0
2007-02-16 14:12:00,0.69463,0.69479,0.69463,0.69477,99300001.0
2007-02-16 14:13:00,0.69476,0.69487,0.69473,0.69487,77899999.0
2007-02-16 14:14:00,0.69483,0.69493,0.69482,0.69483,132400003.0
2007-02-16 14:15:00,0.69486,0.69486,0.69473,0.69473,37900000.0
2007-02-16 14:16:00,0.69463,0.69496,0.69454,0.69462,113499999.0
2007-02-16 14:17:00,0.69491,0.69491,0.69489,0.69489,24800000.0
2007-02-16 14:18:00,0.69478,0.69481,0.69465,0.69473,117099999.0
2007-02-16 14:19:00,0.69466,0.69482,0.69465,0.69482,107400000.0
2007-02-16 14:20:00,0.69476,0.69487,0.69465,0.69487,119400000.0
2007-02-16 14:21:00,0.69489,0.69503,0.69459,0.69503,110900001.0
2007-02-16 14:22:00,0.69481,0.695,0.69481,0.69483,57600000.0
2007-02-16 14:23:00,0.69484,0.695,0.69484,0.69493,102499999.0
2007-02-16 14:24:00,0.69492,0.69492,0.69475,0.69475,82599999.0
2007-02-16 14:25:00,0.69518,0.6953,0.69492,0.69492,175600000.0
2007-02-16 14:26:00,0.69492,0.69535,0.69475,0.69535,91799999.0
2007-02-16 14:27:00,0.69498,0.6952,0.69489,0.69497,87500000.0
2007-02-16 14:28:00,0.6951,0.6951,0.69499,0.69506,55100000.0
2007-02-16 14:29:00,0.69514,0.69527,0.6951,0.69519,107400000.0
2007-02-16 14:30:00,0.69528,0.69542,0.69521,0.69535,92900000.0
2007-02-16 14:31:00,0.6953,0.69538,0.69523,0.6953,168299998.0
2007-02-16 14:32:00,0.69529,0.69543,0.69527,0.69539,112199997.0
2007-02-16 14:33:00,0.69544,0.6955,0.69542,0.69545,66900000.0
2007-02-16 14:34:00,0.69553,0.69553,0.69529,0.69546,71800000.0
2007-02-16 14:35:00,0.69537,0.69542,0.69534,0.69534,56500000.0
2007-02-16 14:36:00,0.69544,0.69544,0.69532,0.69532,70700000.0
2007-02-16 14:37:00,0.69535,0.69535,0.69527,0.6953,28600000.0
2007-02-16 14:38:00,0.6953,0.69535,0.6953,0.69535,19900000.0
2007-02-16 14:39:00,0.69557,0.69566,0.69521,0.69521,151900001.0
2007-02-16 14:40:00,0.69535,0.69537,0.69523,0.69537,34400000.0
2007-02-16 14:41:00,0.69537,0.69541,0.69526,0.69539,92099999.0
2007-02-16 14:42:00,0.6954,0.69548,0.69535,0.69548,114600001.0
2007-02-16 14:43:00,0.69542,0.69545,0.69522,0.69535,124300000.0
2007-02-16 14:44:00,0.6953,0.69538,0.69529,0.69538,93400000.0
2007-02-16 14:45:00,0.69516,0.69516,0.69487,0.695,91600001.0
2007-02-16 14:46:00,0.69508,0.69517,0.69508,0.69509,68400001.0
2007-02-16 14:47:00,0.69524,0.69526,0.69512,0.69512,156600001.0
2007-02-16 14:48:00,0.69513,0.69513,0.69499,0.69499,109200001.0
2007-02-16 14:49:00,0.69498,0.69504,0.69495,0.695,97599999.0
2007-02-16 14:50:00,0.695,0.69505,0.695,0.69505,31100000.0
2007-02-16 14:51:00,0.69446,0.695,0.69446,0.69491,101500002.0
2007-02-16 14:52:00,0.69506,0.69519,0.69499,0.69499,110700002.0
2007-02-16 14:53:00,0.69529,0.69541,0.69478,0.69479,123900000.0
2007-02-16 14:54:00,0.69504,0.69518,0.695,0.695,40400000.0
2007-02-16 14:55:00,0.69493,0.695,0.69493,0.69495,50799999.0
2007-02-16 14:56:00,0.69487,0.69504,0.69487,0.69499,137700002.0
2007-02-16 14:57:00,0.69501,0.69508,0.69501,0.69505,65900000.0
2007-02-16 14:58:00,0.69493,0.695,0.6949,0.6949,70900000.0
2007-02-16 14:59:00,0.69499,0.69499,0.69476,0.69476,51300000.0
2007-02-16 15:00:00,0.69475,0.69495,0.69475,0.69495,68500000.0
2007-02-16 15:01:00,0.69495,0.69507,0.69481,0.69507,58900001.0
2007-02-16 15:02:00,0.69511,0.69511,0.69488,0.69489,63900001.0
2007-02-16 15:03:00,0.69485,0.69508,0.69485,0.69508,55600000.0
2007-02-16 15:04:00,0.69494,0.69517,0.69471,0.69511,115999999.0
2007-02-16 15:05:00,0.69507,0.69511,0.69498,0.69508,98800000.0
2007-02-16 15:06:00,0.69515,0.6952,0.69505,0.69513,111999998.0
2007-02-16 15:07:00,0.69505,0.69513,0.69459,0.69459,133500000.0
2007-02-16 15:08:00,0.69459,0.69527,0.69459,0.6947,164700004.0
2007-02-16 15:09:00,0.69513,0.69513,0.69502,0.69502,59799999.0
2007-02-16 15:10:00,0.69509,0.69519,0.69509,0.6951,94899999.0
2007-02-16 15:11:00,0.69514,0.69538,0.69514,0.69538,92100000.0
2007-02-16 15:12:00,0.69553,0.69565,0.69552,0.69552,101000001.0
2007-02-16 15:13:00,0.69555,0.69568,0.69555,0.69565,104699998.0
2007-02-16 15:14:00,0.69558,0.69558,0.69539,0.69543,55300000.0
2007-02-16 15:15:00,0.69567,0.69584,0.69567,0.69584,121200001.0
2007-02-16 15:16:00,0.6958,0.69586,0.69565,0.6958,125700001.0
2007-02-16 15:17:00,0.69574,0.69592,0.69574,0.69592,55400000.0
2007-02-16 15:18:00,0.69585,0.69585,0.69575,0.69575,41599999.0
2007-02-16 15:19:00,0.69582,0.69582,0.69571,0.6958,141600001.0
2007-02-16 15:20:00,0.69584,0.69587,0.69583,0.69587,80900000.0
2007-02-16 15:21:00,0.69587,0.6959,0.69573,0.69573,91500001.0
2007-02-16 15:22:00,0.69579,0.69581,0.69579,0.69581,25500000.0
2007-02-16 15:23:00,0.69582,0.69582,0.69571,0.69574,73000000.0
2007-02-16 15:24:00,0.69577,0.69585,0.69568,0.69579,128300000.0
2007-02-16 15:25:00,0.69582,0.69582,0.69562,0.69562,110600002.0
2007-02-16 15:26:00,0.69557,0.69569,0.69544,0.6955,106799998.0
2007-02-16 15:27:00,0.69544,0.69558,0.69544,0.6955,80400000.0
2007-02-16 15:28:00,0.69553,0.69573,0.69547,0.69573,60300000.0
2007-02-16 15:29:00,0.69563,0.69573,0.69556,0.69563,115700002.0
2007-02-16 15:30:00,0.69583,0.69617,0.69583,0.69587,98300001.0
2007-02-16 15:31:00,0.69583,0.69611,0.69581,0.6959,95300000.0
2007-02-16 15:32:00,0.69599,0.69603,0.6958,0.69603,122200001.0
2007-02-16 15:33:00,0.69589,0.69591,0.69579,0.69582,98800000.0
2007-02-16 15:34:00,0.69586,0.69601,0.69576,0.69601,110000001.0
2007-02-16 15:35:00,0.69595,0.69602,0.69595,0.69601,94300001.0
2007-02-16 15:36:00,0.69604,0.69624,0.69604,0.69617,64900002.0
2007-02-16 15:37:00,0.69629,0.69659,0.69629,0.69659,107400001.0
2007-02-16 15:38:00,0.69659,0.6967,0.69641,0.69646,97299998.0
2007-02-16 15:39:00,0.69647,0.69659,0.69643,0.69658,130600000.0
2007-02-16 15:40:00,0.69662,0.69678,0.6965,0.6965,81300000.0
2007-02-16 15:41:00,0.69662,0.69662,0.69641,0.69647,51900000.0
2007-02-16 15:42:00,0.69647,0.69666,0.69644,0.69651,83299999.0
2007-02-16 15:43:00,0.69638,0.69638,0.69621,0.69629,87100000.0
2007-02-16 15:44:00,0.69636,0.69636,0.69611,0.69617,131800000.0
2007-02-16 15:45:00,0.69621,0.69628,0.69597,0.69597,94100000.0
2007-02-16 15:46:00,0.69604,0.69631,0.69604,0.6961,51500000.0
2007-02-16 15:47:00,0.69618,0.69618,0.69615,0.69615,88699999.0
2007-02-16 15:48:00,0.69609,0.69614,0.69598,0.69603,84799999.0
2007-02-16 15:49:00,0.69617,0.69617,0.6959,0.6959,92000000.0
2007-02-16 15:50:00,0.69586,0.69605,0.69582,0.696,122000002.0
2007-02-16 15:51:00,0.69607,0.69618,0.69607,0.69618,63700000.0
2007-02-16 15:52:00,0.69607,0.69618,0.69607,0.69613,133399999.0
2007-02-16 15:53:00,0.69615,0.69621,0.69591,0.69602,72400000.0
2007-02-16 15:54:00,0.69597,0.69597,0.69581,0.69583,86700001.0
2007-02-16 15:55:00,0.69587,0.69606,0.69587,0.696,27999999.0
2007-02-16 15:56:00,0.69603,0.69607,0.6959,0.69607,196100003.0
2007-02-16 15:57:00,0.69612,0.69624,0.69608,0.69621,72499999.0
2007-02-16 15:58:00,0.6965,0.69678,0.6965,0.69675,62800001.0
2007-02-16 15:59:00,0.69667,0.6967,0.69649,0.69661,105299998.0
2007-02-16 16:00:00,0.69653,0.69658,0.69653,0.69658,79000000.0
2007-02-16 16:01:00,0.69658,0.69664,0.69647,0.69664,88699998.0
2007-02-16 16:02:00,0.69674,0.69674,0.69646,0.69646,102300000.0
2007-02-16 16:03:00,0.69643,0.69643,0.69617,0.69617,57800000.0
2007-02-16 16:04:00,0.69626,0.69631,0.69622,0.69628,88300000.0
2007-02-16 16:05:00,0.6962,0.69636,0.6962,0.69636,29000000.0
2007-02-16 16:06:00,0.69651,0.69651,0.69602,0.69623,94100001.0
2007-02-16 16:07:00,0.69615,0.69615,0.69607,0.6961,40600000.0
2007-02-16 16:08:00,0.69603,0.69633,0.69603,0.69629,109100001.0
2007-02-16 16:09:00,0.69623,0.6963,0.69623,0.69627,29900000.0
2007-02-16 16:10:00,0.69607,0.69607,0.69598,0.69598,57400001.0
2007-02-16 16:11:00,0.6958,0.69602,0.69575,0.69602,57000000.0
2007-02-16 16:12:00,0.69604,0.69604,0.6959,0.69596,107100000.0
2007-02-16 16:13:00,0.69597,0.69618,0.69597,0.69607,55600000.0
2007-02-16 16:14:00,0.69607,0.69656,0.69607,0.69656,108200000.0
2007-02-16 16:15:00,0.69655,0.69656,0.69645,0.69647,161899997.0
2007-02-16 16:16:00,0.6963,0.69651,0.6963,0.69651,70599999.0
2007-02-16 16:17:00,0.69627,0.69647,0.69627,0.69647,66200000.0
2007-02-16 16:18:00,0.6963,0.69635,0.69596,0.6961,167900003.0
2007-02-16 16:19:00,0.69641,0.69641,0.69618,0.69625,106100001.0
2007-02-16 16:20:00,0.69652,0.69652,0.69625,0.69629,62700000.0
2007-02-16 16:21:00,0.69637,0.69647,0.69635,0.6964,101499999.0
2007-02-16 16:22:00,0.69641,0.69643,0.6963,0.6963,132300002.0
2007-02-16 16:23:00,0.69622,0.69635,0.69622,0.69635,92500001.0
2007-02-16 16:24:00,0.69644,0.69649,0.69638,0.69649,68200000.0
2007-02-16 16:25:00,0.69647,0.69647,0.6962,0.69622,132599998.0
2007-02-16 16:26:00,0.69614,0.69636,0.69614,0.6963,61100000.0
2007-02-16 16:27:00,0.6963,0.69651,0.69627,0.69651,46599998.0
2007-02-16 16:28:00,0.6963,0.69663,0.6963,0.69653,99300000.0
2007-02-16 16:29:00,0.69655,0.69655,0.69645,0.69652,91699999.0
2007-02-16 16:30:00,0.69647,0.69651,0.69629,0.69629,100400001.0
2007-02-16 16:31:00,0.69654,0.69663,0.69627,0.69627,66000000.0
2007-02-16 16:32:00,0.69638,0.69648,0.69632,0.69632,132399999.0
2007-02-16 16:33:00,0.69636,0.69643,0.69629,0.6964,125099999.0
2007-02-16 16:34:00,0.69639,0.69644,0.69634,0.69635,133700001.0
2007-02-16 16:35:00,0.69638,0.69639,0.69625,0.69639,51400000.0
2007-02-16 16:36:00,0.69643,0.69674,0.69643,0.69674,87799999.0
2007-02-16 16:37:00,0.69676,0.69688,0.69662,0.69668,149400000.0
2007-02-16 16:38:00,0.6967,0.6967,0.69654,0.69659,52600000.0
2007-02-16 16:39:00,0.69653,0.69653,0.69639,0.6964,74000001.0
2007-02-16 16:40:00,0.69674,0.6969,0.69627,0.69632,127999998.0
2007-02-16 16:41:00,0.69645,0.69645,0.6964,0.69645,72399999.0
2007-02-16 16:42:00,0.69642,0.69642,0.69638,0.69638,16000000.0
2007-02-16 16:43:00,0.6963,0.69635,0.6963,0.6963,50900000.0
2007-02-16 16:44:00,0.69648,0.69648,0.69602,0.69602,67699999.0
2007-02-16 16:45:00,0.69627,0.69635,0.69595,0.69595,95900000.0
2007-02-16 16:46:00,0.69639,0.69651,0.69639,0.69646,115500001.0
2007-02-16 16:47:00,0.69651,0.69652,0.69644,0.6965,66200000.0
2007-02-16 16:48:00,0.69655,0.69655,0.69645,0.69655,129000001.0
2007-02-16 16:49:00,0.6965,0.6965,0.6965,0.6965,11200000.0
2007-02-16 16:50:00,0.6965,0.6965,0.69647,0.6965,58100000.0
2007-02-16 16:51:00,0.69659,0.69662,0.69642,0.69642,114900002.0
2007-02-16 16:52:00,0.69653,0.69653,0.69639,0.69641,157399999.0
2007-02-16 16:53:00,0.69641,0.69654,0.69635,0.6965,134400001.0
2007-02-16 16:54:00,0.69642,0.6965,0.69626,0.69645,168299999.0
2007-02-16 16:55:00,0.69648,0.69663,0.69641,0.69656,120700001.0
2007-02-16 16:56:00,0.6965,0.6965,0.69639,0.69641,58899999.0
2007-02-16 16:57:00,0.69636,0.69637,0.69612,0.69637,92900000.0
2007-02-16 16:58:00,0.69637,0.69637,0.69619,0.69625,108200000.0
2007-02-16 16:59:00,0.69609,0.69609,0.69583,0.69588,96700001.0
2007-02-16 17:00:00,0.69593,0.69624,0.69593,0.69624,127900001.0
2007-02-16 17:01:00,0.69645,0.69645,0.69611,0.69611,107900000.0
2007-02-16 17:02:00,0.69617,0.69617,0.696,0.696,59799999.0
2007-02-16 17:03:00,0.69583,0.69583,0.69546,0.69565,64600000.0
2007-02-16 17:04:00,0.69572,0.69584,0.69568,0.69584,94299999.0
2007-02-16 17:05:00,0.69588,0.69598,0.69581,0.69598,62400000.0
2007-02-16 17:06:00,0.696,0.69611,0.69587,0.69604,75600000.0
2007-02-16 17:07:00,0.69607,0.69607,0.69589,0.69592,72600000.0
2007-02-16 17:08:00,0.69619,0.69663,0.69619,0.69652,83399999.0
2007-02-16 17:09:00,0.69657,0.69665,0.6964,0.69665,72700001.0
2007-02-16 17:10:00,0.6965,0.69655,0.69638,0.69638,78200000.0
2007-02-16 17:11:00,0.69625,0.69652,0.69625,0.69652,54999999.0
2007-02-16 17:12:00,0.69661,0.69672,0.6966,0.69666,95500001.0
2007-02-16 17:13:00,0.69668,0.6967,0.69653,0.69653,137900003.0
2007-02-16 17:14:00,0.69649,0.69678,0.69649,0.69672,81500000.0
2007-02-16 17:15:00,0.69673,0.69673,0.69661,0.69661,46200000.0
2007-02-16 17:16:00,0.69671,0.6968,0.6966,0.69672,100400000.0
2007-02-16 17:17:00,0.69663,0.69679,0.69663,0.69671,133499999.0
2007-02-16 17:18:00,0.69674,0.69674,0.69665,0.69673,108500002.0
2007-02-16 17:19:00,0.69672,0.69672,0.69642,0.69642,53300000.0
2007-02-16 17:20:00,0.69658,0.69663,0.69646,0.69649,95199999.0
2007-02-16 17:21:00,0.6963,0.69661,0.69626,0.69645,125000000.0
2007-02-16 17:22:00,0.69641,0.69673,0.69641,0.69673,72600000.0
2007-02-16 17:23:00,0.69678,0.6968,0.69661,0.69661,65300001.0
2007-02-16 17:24:00,0.69652,0.69652,0.69631,0.69638,66800000.0
2007-02-16 17:25:00,0.69628,0.69634,0.69622,0.69634,108499999.0
2007-02-16 17:26:00,0.69631,0.69642,0.69629,0.69629,102600001.0
2007-02-16 17:27:00,0.69639,0.69641,0.69617,0.69629,99199998.0
2007-02-16 17:28:00,0.69615,0.69624,0.69614,0.69617,78200000.0
2007-02-16 17:29:00,0.69623,0.69632,0.69619,0.69632,135500002.0
2007-02-16 17:30:00,0.69633,0.69643,0.69632,0.69632,117100002.0
2007-02-16 17:31:00,0.69627,0.69639,0.69627,0.69634,105400000.0
2007-02-16 17:32:00,0.69631,0.69637,0.69602,0.69602,82599999.0
2007-02-16 17:33:00,0.696,0.69601,0.69592,0.69595,101300000.0
2007-02-16 17:34:00,0.69602,0.69609,0.69599,0.69599,54099999.0
2007-02-16 17:35:00,0.69595,0.69598,0.69588,0.69591,113499997.0
2007-02-16 17:36:00,0.6959,0.69595,0.6958,0.69583,100700002.0
2007-02-16 17:37:00,0.69589,0.69606,0.69589,0.69606,84500002.0
2007-02-16 17:38:00,0.69593,0.69604,0.69587,0.69587,67600000.0
2007-02-16 17:39:00,0.6959,0.69606,0.6959,0.69606,77200000.0
2007-02-16 17:40:00,0.69597,0.69601,0.69571,0.69589,133900003.0
2007-02-16 17:41:00,0.696,0.69607,0.69595,0.69606,114799999.0
2007-02-16 17:42:00,0.6961,0.69615,0.69605,0.6961,94599999.0
2007-02-16 17:43:00,0.6961,0.69611,0.69593,0.69608,67899999.0
2007-02-16 17:44:00,0.69614,0.69614,0.69604,0.69607,40600000.0
2007-02-16 17:45:00,0.69604,0.69604,0.69581,0.69597,48100000.0
2007-02-16 17:46:00,0.696,0.696,0.696,0.696,16700000.0
2007-02-16 17:47:00,0.69563,0.69593,0.69563,0.69593,36500000.0
2007-02-16 17:48:00,0.69603,0.69603,0.69592,0.69597,57500000.0
2007-02-16 17:49:00,0.69587,0.69592,0.69587,0.69592,28800000.0
2007-02-16 17:50:00,0.69584,0.69595,0.69578,0.6959,83499997.0
2007-02-16 17:51:00,0.69588,0.69596,0.69583,0.69583,60000000.0
2007-02-16 17:52:00,0.69585,0.69595,0.69585,0.6959,81499999.0
2007-02-16 17:53:00,0.69593,0.69595,0.69587,0.69595,101500001.0
2007-02-16 17:54:00,0.69587,0.69592,0.69586,0.6959,80299998.0
2007-02-16 17:55:00,0.69583,0.6959,0.69582,0.6959,40000000.0
2007-02-16 17:56:00,0.69585,0.69599,0.69578,0.69593,135500002.0
2007-02-16 17:57:00,0.69597,0.69607,0.69583,0.69597,132299999.0
2007-02-16 17:58:00,0.69606,0.69609,0.69599,0.69599,99200001.0
2007-02-16 17:59:00,0.69595,0.69595,0.69577,0.69593,164500002.0
2007-02-16 18:00:00,0.69592,0.69601,0.69585,0.69585,49900000.0
2007-02-16 18:01:00,0.6959,0.696,0.6959,0.69592,129200000.0
2007-02-16 18:02:00,0.69598,0.69598,0.6959,0.69598,79000000.0
2007-02-16 18:03:00,0.69598,0.696,0.69587,0.6959,389499995.0
2007-02-16 18:04:00,0.69588,0.69598,0.69584,0.69588,209999999.0
2007-02-16 18:05:00,0.69593,0.69601,0.6958,0.6958,299000000.0
2007-02-16 18:06:00,0.69594,0.69609,0.69593,0.69596,184199996.0
2007-02-16 18:07:00,0.69591,0.69599,0.69578,0.69587,272599999.0
2007-02-16 18:08:00,0.69587,0.69603,0.69587,0.69589,132700001.0
2007-02-16 18:09:00,0.69592,0.69597,0.6957,0.69597,258099999.0
2007-02-16 18:10:00,0.69603,0.6961,0.69597,0.69602,168900002.0
2007-02-16 18:11:00,0.696,0.69613,0.69598,0.696,129800000.0
2007-02-16 18:12:00,0.69607,0.69607,0.69585,0.6959,104600000.0
2007-02-16 18:13:00,0.69597,0.69597,0.6958,0.6958,89700001.0
2007-02-16 18:14:00,0.69583,0.69592,0.69583,0.69586,111499999.0
2007-02-16 18:15:00,0.69587,0.696,0.69587,0.69592,131900000.0
2007-02-16 18:16:00,0.6959,0.69594,0.69582,0.69594,255200000.0
2007-02-16 18:17:00,0.6959,0.69596,0.69586,0.69595,145999998.0
2007-02-16 18:18:00,0.6958,0.69597,0.69577,0.69582,453199991.0
2007-02-16 18:19:00,0.69582,0.69592,0.69572,0.69577,265100001.0
2007-02-16 18:20:00,0.69579,0.69598,0.69579,0.69594,80100000.0
2007-02-16 18:21:00,0.696,0.69605,0.696,0.69605,147500001.0
2007-02-16 18:22:00,0.69602,0.6961,0.69598,0.69607,88700000.0
2007-02-16 18:23:00,0.69608,0.69617,0.69606,0.69612,243300000.0
2007-02-16 18:24:00,0.69609,0.69615,0.69592,0.6961,267000000.0
2007-02-16 18:25:00,0.69613,0.69621,0.69607,0.69607,145000000.0
2007-02-16 18:26:00,0.69607,0.69619,0.69607,0.69613,118300001.0
2007-02-16 18:27:00,0.69607,0.69622,0.69607,0.69622,296700001.0
2007-02-16 18:28:00,0.69618,0.69635,0.69614,0.69628,144800000.0
2007-02-16 18:29:00,0.69648,0.6965,0.69636,0.6965,249500001.0
2007-02-16 18:30:00,0.69657,0.69658,0.69647,0.69658,88599999.0
2007-02-16 18:31:00,0.69653,0.69656,0.69644,0.69648,193099998.0
2007-02-16 18:32:00,0.69647,0.69664,0.69647,0.69664,42299999.0
2007-02-16 18:33:00,0.69671,0.69671,0.69649,0.69652,209700003.0
2007-02-16 18:34:00,0.69666,0.69691,0.69666,0.69683,91299999.0
2007-02-16 18:35:00,0.69676,0.69678,0.69667,0.69667,120100001.0
2007-02-16 18:36:00,0.6967,0.69675,0.69665,0.69665,165600001.0
2007-02-16 18:37:00,0.69665,0.69673,0.6966,0.69673,71700000.0
2007-02-16 18:38:00,0.69668,0.69671,0.69656,0.69658,149300001.0
2007-02-16 18:39:00,0.6965,0.69663,0.69642,0.69661,350599998.0
2007-02-16 18:40:00,0.69663,0.69668,0.69651,0.69668,81400001.0
2007-02-16 18:41:00,0.69654,0.69667,0.69642,0.69644,251299999.0
2007-02-16 18:42:00,0.6965,0.69655,0.69645,0.69655,98200000.0
2007-02-16 18:43:00,0.6965,0.69667,0.69635,0.69655,571899999.0
2007-02-16 18:44:00,0.69656,0.69663,0.69647,0.69662,297899997.0
2007-02-16 18:45:00,0.6967,0.6967,0.69652,0.6966,411900000.0
2007-02-16 18:46:00,0.6966,0.69665,0.6966,0.6966,119600001.0
2007-02-16 18:47:00,0.6966,0.69665,0.69658,0.69661,188800002.0
2007-02-16 18:48:00,0.69662,0.69679,0.69653,0.69653,198600003.0
2007-02-16 18:49:00,0.6966,0.6969,0.6966,0.6969,92000001.0
2007-02-16 18:50:00,0.69693,0.69728,0.69683,0.69717,181200001.0
2007-02-16 18:51:00,0.69708,0.69721,0.69708,0.69721,87800001.0
2007-02-16 18:52:00,0.69724,0.69732,0.69716,0.69728,55700000.0
2007-02-16 18:53:00,0.69724,0.69724,0.69711,0.69718,70700001.0
2007-02-16 18:54:00,0.69713,0.69713,0.69702,0.69708,90399999.0
2007-02-16 18:55:00,0.6971,0.69728,0.69703,0.6972,140399998.0
2007-02-16 18:56:00,0.69714,0.69722,0.69713,0.69713,87599999.0
2007-02-16 18:57:00,0.6971,0.69713,0.697,0.69708,62500000.0
2007-02-16 18:58:00,0.69706,0.6972,0.69702,0.6972,73199999.0
2007-02-16 18:59:00,0.69707,0.69718,0.69702,0.69714,279699999.0
2007-02-16 19:00:00,0.69713,0.6972,0.69711,0.69712,147000000.0
2007-02-16 19:01:00,0.6971,0.6971,0.6969,0.6969,84700001.0
2007-02-16 19:02:00,0.69698,0.69699,0.69692,0.69693,85300001.0
2007-02-16 19:03:00,0.69685,0.69693,0.69681,0.69688,202899999.0
2007-02-16 19:04:00,0.69686,0.69697,0.69676,0.69676,136400000.0
2007-02-16 19:05:00,0.69673,0.69691,0.69673,0.69691,116900001.0
2007-02-16 19:06:00,0.69689,0.69689,0.69669,0.69678,240200003.0
2007-02-16 19:07:00,0.69685,0.6969,0.69665,0.69675,214699999.0
2007-02-16 19:08:00,0.69682,0.69682,0.6967,0.69682,103299998.0
2007-02-16 19:09:00,0.69693,0.69695,0.69684,0.69693,140199998.0
2007-02-16 19:10:00,0.69693,0.69701,0.69693,0.69699,68499999.0
2007-02-16 19:11:00,0.69689,0.69706,0.69685,0.69705,109600000.0
2007-02-16 19:12:00,0.69699,0.69738,0.69693,0.69705,104200000.0
2007-02-16 19:13:00,0.69694,0.69698,0.69688,0.69692,101800000.0
2007-02-16 19:14:00,0.69694,0.69699,0.69689,0.69696,100800002.0
2007-02-16 19:15:00,0.697,0.69701,0.69695,0.69698,111899999.0
2007-02-16 19:16:00,0.69711,0.69711,0.69685,0.69692,71900001.0
2007-02-16 19:17:00,0.69701,0.6971,0.6969,0.69699,83299999.0
2007-02-16 19:18:00,0.69702,0.69711,0.69702,0.69704,92400003.0
2007-02-16 19:19:00,0.6969,0.69701,0.6969,0.697,107900002.0
2007-02-16 19:20:00,0.697,0.69702,0.69687,0.69687,161799997.0
2007-02-16 19:21:00,0.69688,0.69693,0.69678,0.69689,128200001.0
2007-02-16 19:22:00,0.69691,0.69698,0.69688,0.69694,138700001.0
2007-02-16 19:23:00,0.69685,0.69695,0.69685,0.6969,70100000.0
2007-02-16 19:24:00,0.69693,0.69695,0.69688,0.6969,93800001.0
2007-02-16 19:25:00,0.69693,0.69698,0.69686,0.69698,65300000.0
2007-02-16 19:26:00,0.69693,0.69697,0.69668,0.69685,146799999.0
2007-02-16 19:27:00,0.69684,0.69705,0.6967,0.69692,166700000.0
2007-02-16 19:28:00,0.69705,0.69705,0.69685,0.69685,118400001.0
2007-02-16 19:29:00,0.69683,0.69695,0.69676,0.69695,88600000.0
2007-02-16 19:30:00,0.69705,0.69705,0.697,0.69705,70100002.0
2007-02-16 19:31:00,0.6969,0.69719,0.69684,0.69689,141599999.0
2007-02-16 19:32:00,0.69683,0.69717,0.69683,0.69695,122000000.0
2007-02-16 19:33:00,0.69683,0.69708,0.69683,0.69708,50400000.0
2007-02-16 19:34:00,0.69709,0.69716,0.69682,0.69716,169700002.0
2007-02-16 19:35:00,0.69702,0.69702,0.69689,0.69693,187100000.0
2007-02-16 19:36:00,0.69698,0.69722,0.69666,0.6969,228699999.0
2007-02-16 19:37:00,0.69689,0.69701,0.69689,0.69695,93800001.0
2007-02-16 19:38:00,0.69703,0.69703,0.6969,0.6969,80400000.0
2007-02-16 19:39:00,0.69698,0.69705,0.69695,0.69699,240899997.0
2007-02-16 19:40:00,0.69705,0.69705,0.69691,0.69691,97599999.0
2007-02-16 19:41:00,0.69693,0.697,0.6969,0.6969,61000000.0
2007-02-16 19:42:00,0.69688,0.69691,0.69686,0.69686,70999998.0
2007-02-16 19:43:00,0.69686,0.69686,0.69679,0.69684,80900001.0
2007-02-16 19:44:00,0.69697,0.697,0.6968,0.69692,147999999.0
2007-02-16 19:45:00,0.69699,0.69722,0.69674,0.69712,223100001.0
2007-02-16 19:46:00,0.69693,0.697,0.69685,0.69695,106100000.0
2007-02-16 19:47:00,0.69692,0.69692,0.6968,0.6968,70900000.0
2007-02-16 19:48:00,0.69674,0.69686,0.69674,0.69686,82900000.0
2007-02-16 19:49:00,0.69692,0.69704,0.69654,0.69654,101500001.0
2007-02-16 19:50:00,0.69665,0.6971,0.69662,0.69705,86099999.0
2007-02-16 19:51:00,0.6971,0.69714,0.69691,0.69699,180500000.0
2007-02-16 19:52:00,0.697,0.697,0.69685,0.69695,185699999.0
2007-02-16 19:53:00,0.69698,0.69698,0.69687,0.6969,122500000.0
2007-02-16 19:54:00,0.6968,0.6969,0.6968,0.69685,162399996.0
2007-02-16 19:55:00,0.69676,0.69686,0.69675,0.69678,218299996.0
2007-02-16 19:56:00,0.69675,0.6969,0.69673,0.6968,258400001.0
2007-02-16 19:57:00,0.69685,0.69685,0.69675,0.69685,89700000.0
2007-02-16 19:58:00,0.69685,0.69685,0.69675,0.6968,177400000.0
2007-02-16 19:59:00,0.69677,0.69684,0.6967,0.6967,132400000.0
2007-02-16 20:00:00,0.69674,0.69697,0.69674,0.69697,296600001.0
2007-02-16 20:01:00,0.69699,0.69699,0.69688,0.69692,97100000.0
2007-02-16 20:02:00,0.6969,0.69693,0.69674,0.69692,93200000.0
2007-02-16 20:03:00,0.69698,0.69704,0.69687,0.69704,102800001.0
2007-02-16 20:04:00,0.69691,0.69698,0.69683,0.69695,121200000.0
2007-02-16 20:05:00,0.69698,0.697,0.69685,0.69688,194299998.0
2007-02-16 20:06:00,0.69693,0.69693,0.69676,0.69688,219899999.0
2007-02-16 20:07:00,0.69693,0.69702,0.69687,0.69687,71400000.0
2007-02-16 20:08:00,0.6969,0.69695,0.6969,0.69692,84300000.0
2007-02-16 20:09:00,0.69698,0.69704,0.69677,0.69697,117199999.0
2007-02-16 20:10:00,0.69695,0.69705,0.69695,0.69705,150199996.0
2007-02-16 20:11:00,0.697,0.69702,0.697,0.69702,78400000.0
2007-02-16 20:12:00,0.69707,0.69712,0.697,0.69709,129299997.0
2007-02-16 20:13:00,0.69715,0.69715,0.69676,0.697,87800000.0
2007-02-16 20:14:00,0.6971,0.69713,0.69695,0.69713,113699999.0
2007-02-16 20:15:00,0.69695,0.69707,0.69695,0.69706,45499999.0
2007-02-16 20:16:00,0.69715,0.69725,0.69705,0.69705,391799997.0
2007-02-16 20:17:00,0.69712,0.69721,0.697,0.69709,262099996.0
2007-02-16 20:18:00,0.69704,0.69708,0.69694,0.69705,84500000.0
2007-02-16 20:19:00,0.69703,0.69703,0.69693,0.69703,74900000.0
2007-02-16 20:20:00,0.69714,0.69714,0.69689,0.69692,54200000.0
2007-02-16 20:21:00,0.69692,0.697,0.6969,0.69695,71700000.0
2007-02-16 20:22:00,0.69695,0.69695,0.6969,0.69695,133200002.0
2007-02-16 20:23:00,0.69699,0.69718,0.69699,0.69713,104199997.0
2007-02-16 20:24:00,0.697,0.6971,0.69675,0.6971,181600003.0
2007-02-16 20:25:00,0.69697,0.69714,0.69675,0.69679,116399999.0
2007-02-16 20:26:00,0.69699,0.69703,0.69683,0.69703,63800000.0
2007-02-16 20:27:00,0.69705,0.69705,0.6968,0.69695,52600000.0
2007-02-16 20:28:00,0.69686,0.69697,0.69685,0.69697,145000001.0
2007-02-16 20:29:00,0.69707,0.69707,0.69691,0.69691,243099999.0
2007-02-16 20:30:00,0.69681,0.69726,0.69681,0.69691,376499998.0
2007-02-16 20:31:00,0.69691,0.69697,0.69684,0.69688,230399998.0
2007-02-16 20:32:00,0.69671,0.69698,0.69671,0.69684,131000001.0
2007-02-16 20:33:00,0.69689,0.69713,0.69689,0.69712,149100001.0
2007-02-16 20:34:00,0.6972,0.6972,0.69699,0.69699,119199999.0
2007-02-16 20:35:00,0.69733,0.69733,0.697,0.697,102300003.0
2007-02-16 20:36:00,0.69699,0.69724,0.6969,0.69701,184900000.0
2007-02-16 20:37:00,0.69705,0.69718,0.69695,0.69695,154300001.0
2007-02-16 20:38:00,0.69692,0.69699,0.6969,0.69699,194199999.0
2007-02-16 20:39:00,0.697,0.69705,0.697,0.69705,57200001.0
2007-02-16 20:40:00,0.69712,0.69719,0.69699,0.6971,172200001.0
2007-02-16 20:41:00,0.69708,0.69711,0.69692,0.69711,189899999.0
2007-02-16 20:42:00,0.69704,0.69717,0.69702,0.6971,64700001.0
2007-02-16 20:43:00,0.69706,0.69718,0.69706,0.69718,145800001.0
2007-02-16 20:44:00,0.69699,0.69711,0.69699,0.69711,22200000.0
2007-02-16 20:45:00,0.6971,0.69715,0.69703,0.69705,54099999.0
2007-02-16 20:46:00,0.69709,0.69709,0.69688,0.69692,45500000.0
2007-02-16 20:47:00,0.69699,0.69715,0.69682,0.69682,98000002.0
2007-02-16 20:48:00,0.69698,0.69714,0.69698,0.697,100000000.0
2007-02-16 20:49:00,0.69703,0.69716,0.69693,0.69716,100400001.0
2007-02-16 20:50:00,0.69713,0.69713,0.69692,0.69695,153999999.0
2007-02-16 20:51:00,0.697,0.69714,0.697,0.6971,51100000.0
2007-02-16 20:52:00,0.69701,0.69708,0.697,0.69701,118200000.0
2007-02-16 20:53:00,0.69715,0.6972,0.69708,0.6971,252399997.0
2007-02-16 20:54:00,0.69705,0.69708,0.69699,0.697,224500004.0
2007-02-16 20:55:00,0.69685,0.6969,0.69685,0.6969,7800000.0
2007-02-16 20:56:00,0.69706,0.69717,0.69694,0.69716,68100000.0
2007-02-16 20:57:00,0.69694,0.69712,0.69685,0.69705,87500001.0
2007-02-16 20:58:00,0.6971,0.6972,0.69705,0.69705,300299998.0
2007-02-16 20:59:00,0.69696,0.6971,0.69681,0.69682,194600001.0
2007-02-16 21:00:00,0.6971,0.69712,0.69705,0.6971,285099998.0
2007-02-16 21:01:00,0.697,0.69712,0.697,0.69712,113999998.0
2007-02-16 21:02:00,0.6971,0.69715,0.69708,0.6971,80799999.0
2007-02-16 21:03:00,0.69715,0.6972,0.69705,0.6972,146700001.0
2007-02-16 21:04:00,0.69706,0.69709,0.697,0.697,58700000.0
2007-02-16 21:05:00,0.6971,0.69715,0.697,0.69705,115900002.0
2007-02-16 21:06:00,0.69698,0.6971,0.69698,0.69708,114400000.0
2007-02-16 21:07:00,0.697,0.69704,0.697,0.69701,31700000.0
2007-02-16 21:08:00,0.697,0.69705,0.6966,0.6966,181300001.0
2007-02-16 21:09:00,0.697,0.69715,0.69692,0.69715,161100002.0
2007-02-16 21:10:00,0.69715,0.6972,0.69715,0.6972,103300000.0
2007-02-16 21:11:00,0.69709,0.69709,0.69709,0.69709,21500000.0
2007-02-16 21:12:00,0.69695,0.6971,0.69695,0.69709,130999999.0
2007-02-16 21:13:00,0.69707,0.69709,0.69702,0.69702,66500000.0
2007-02-16 21:14:00,0.69704,0.69715,0.69697,0.69715,73100000.0
2007-02-16 21:15:00,0.69718,0.69722,0.69709,0.69712,282300002.0
2007-02-16 21:16:00,0.69721,0.6973,0.69717,0.69717,123499999.0
2007-02-16 21:17:00,0.69715,0.69732,0.69706,0.69732,162399999.0
2007-02-16 21:18:00,0.69727,0.69738,0.69704,0.69721,176799998.0
2007-02-16 21:19:00,0.69734,0.69734,0.69717,0.6972,103600000.0
2007-02-16 21:20:00,0.69717,0.69736,0.69698,0.69698,233499999.0
2007-02-16 21:21:00,0.69717,0.69741,0.69717,0.69735,118800000.0
2007-02-16 21:22:00,0.69725,0.69725,0.69715,0.6972,94399999.0
2007-02-16 21:23:00,0.69708,0.69734,0.69698,0.69707,109000000.0
2007-02-16 21:24:00,0.69725,0.69725,0.69715,0.6972,133099999.0
2007-02-16 21:25:00,0.69722,0.69739,0.69719,0.69719,137899999.0
2007-02-16 21:26:00,0.69714,0.69735,0.69712,0.69726,100400000.0
2007-02-16 21:27:00,0.69729,0.69734,0.69723,0.69734,96000001.0
2007-02-16 21:28:00,0.69714,0.69731,0.69712,0.69728,129200000.0
2007-02-16 21:29:00,0.69728,0.69747,0.69721,0.69727,137700001.0
2007-02-16 21:30:00,0.69737,0.69752,0.69734,0.69752,135199999.0
2007-02-16 21:31:00,0.69746,0.6975,0.6974,0.6975,101899999.0
2007-02-16 21:32:00,0.69748,0.69749,0.69742,0.69747,85399998.0
2007-02-16 21:33:00,0.69744,0.69744,0.69737,0.69737,114000000.0
2007-02-16 21:34:00,0.69743,0.69765,0.69743,0.69765,118099998.0
2007-02-16 21:35:00,0.69768,0.69799,0.69768,0.69772,227400001.0
2007-02-16 21:36:00,0.69768,0.69784,0.69754,0.69782,179499999.0
2007-02-16 21:37:00,0.69779,0.69781,0.69769,0.69776,129900000.0
2007-02-16 21:38:00,0.6978,0.69797,0.69779,0.69797,92800001.0
2007-02-16 21:39:00,0.69788,0.69792,0.69774,0.69775,76000002.0
2007-02-16 21:40:00,0.69774,0.69785,0.6975,0.69782,136100002.0
2007-02-16 21:41:00,0.69775,0.69801,0.69775,0.69801,133699997.0
2007-02-16 21:42:00,0.69795,0.69795,0.69773,0.69773,148999995.0
2007-02-16 21:43:00,0.69772,0.69788,0.69768,0.69768,69000000.0
2007-02-16 21:44:00,0.6978,0.69792,0.69773,0.69773,42199999.0
2007-02-16 21:45:00,0.69784,0.69784,0.69766,0.69766,81800001.0
2007-02-16 21:46:00,0.69765,0.69778,0.69765,0.69773,143800000.0
2007-02-16 21:47:00,0.69775,0.69781,0.69766,0.69781,55700000.0
2007-02-16 21:48:00,0.69783,0.69784,0.69782,0.69784,96299997.0
2007-02-16 21:49:00,0.6978,0.69785,0.6977,0.69778,97300001.0
2007-02-16 21:50:00,0.69785,0.6979,0.69749,0.69749,115900001.0
2007-02-16 21:51:00,0.6978,0.69785,0.69777,0.69785,87700000.0
2007-02-16 21:52:00,0.6978,0.69795,0.69777,0.69785,97900001.0
2007-02-16 21:53:00,0.69773,0.69781,0.69768,0.69768,82899999.0
2007-02-16 21:54:00,0.69765,0.69769,0.69754,0.69754,84499998.0
2007-02-16 21:55:00,0.69737,0.69755,0.69737,0.69749,48600000.0
2007-02-16 21:56:00,0.69751,0.69751,0.69718,0.69718,73499999.0
2007-02-16 21:57:00,0.69725,0.69754,0.69725,0.69735,127900001.0
2007-02-16 21:58:00,0.6973,0.69735,0.6973,0.69735,61500000.0
2007-02-16 21:59:00,0.6973,0.69753,0.69729,0.69748,90299998.0
2007-02-16 22:00:00,0.6975,0.69763,0.69746,0.69763,98099999.0
2007-02-16 22:01:00,0.69757,0.69757,0.69741,0.69741,108799998.0
2007-02-16 22:02:00,0.69752,0.69752,0.69742,0.69744,93999999.0
2007-02-16 22:03:00,0.69751,0.69753,0.69749,0.69749,48600000.0
2007-02-16 22:04:00,0.69739,0.69743,0.69719,0.69723,107800000.0
2007-02-16 22:05:00,0.69741,0.69762,0.69741,0.69747,128900001.0
2007-02-16 22:06:00,0.69745,0.69761,0.69715,0.69715,151800000.0
2007-02-16 22:07:00,0.69749,0.69752,0.69735,0.69735,133700001.0
2007-02-16 22:08:00,0.6974,0.69761,0.69733,0.69761,74000000.0
2007-02-16 22:09:00,0.6975,0.6975,0.6974,0.69747,52400000.0
2007-02-16 22:10:00,0.69748,0.69748,0.69733,0.69733,77299998.0
2007-02-16 22:11:00,0.69734,0.6975,0.69734,0.6975,142099998.0
2007-02-16 22:12:00,0.69747,0.69753,0.69738,0.69748,117000001.0
2007-02-16 22:13:00,0.6976,0.6976,0.69745,0.6975,68600001.0
2007-02-16 22:14:00,0.69723,0.69744,0.6972,0.69735,126500001.0
2007-02-16 22:15:00,0.6975,0.6975,0.6973,0.69733,89300000.0
2007-02-16 22:16:00,0.69728,0.69738,0.69728,0.69737,57399999.0
2007-02-16 22:17:00,0.69741,0.69757,0.69727,0.69757,97400001.0
2007-02-16 22:18:00,0.69758,0.69758,0.6973,0.6973,81900000.0
2007-02-16 22:19:00,0.6973,0.69741,0.69702,0.69736,111699998.0
2007-02-16 22:20:00,0.69745,0.69745,0.6974,0.6974,97300002.0
2007-02-16 22:21:00,0.69746,0.6975,0.69737,0.6975,94800000.0
2007-02-16 22:22:00,0.69758,0.69758,0.69745,0.69745,89700000.0
2007-02-16 22:23:00,0.6974,0.6975,0.69733,0.6975,111900000.0
2007-02-16 22:24:00,0.69734,0.69762,0.69724,0.6975,212999998.0
2007-02-16 22:25:00,0.69746,0.69754,0.69735,0.69735,100200000.0
2007-02-16 22:26:00,0.69737,0.6975,0.69723,0.6974,104800002.0
2007-02-16 22:27:00,0.69725,0.6974,0.69725,0.6974,83300002.0
2007-02-16 22:28:00,0.69724,0.69735,0.69721,0.69735,72100000.0
2007-02-16 22:29:00,0.69739,0.6975,0.69739,0.69741,111199999.0
2007-02-16 22:30:00,0.69733,0.69734,0.69725,0.69727,157000001.0
2007-02-16 22:31:00,0.69718,0.69741,0.69718,0.69726,49400000.0
2007-02-16 22:32:00,0.69742,0.69748,0.69742,0.69748,24000000.0
2007-02-16 22:33:00,0.6972,0.69732,0.6972,0.69732,74100000.0
2007-02-16 22:34:00,0.69723,0.69738,0.69708,0.69738,132100002.0
2007-02-16 22:35:00,0.69738,0.6974,0.69723,0.69728,162199997.0
2007-02-16 22:36:00,0.69731,0.69752,0.6973,0.69752,124699999.0
2007-02-16 22:37:00,0.69719,0.69741,0.69718,0.69741,84100000.0
2007-02-16 22:38:00,0.6973,0.69738,0.69712,0.69727,115100001.0
2007-02-16 22:39:00,0.69725,0.69743,0.69725,0.69738,86500000.0
2007-02-16 22:40:00,0.69742,0.69746,0.69724,0.69724,83800001.0
2007-02-16 22:41:00,0.69742,0.69773,0.69742,0.69773,63800000.0
2007-02-16 22:42:00,0.69767,0.69767,0.69743,0.69744,95900000.0
2007-02-16 22:43:00,0.69737,0.69774,0.69737,0.69774,111699999.0
2007-02-16 22:44:00,0.69782,0.69782,0.69762,0.69762,165700000.0
2007-02-16 22:45:00,0.69771,0.69785,0.69767,0.69778,154699999.0
2007-02-16 22:46:00,0.69772,0.69775,0.6975,0.69765,215700001.0
2007-02-16 22:47:00,0.69766,0.69779,0.69766,0.69774,66700000.0
2007-02-16 22:48:00,0.69762,0.69762,0.69736,0.6975,112900002.0
2007-02-16 22:49:00,0.69736,0.69747,0.69732,0.69732,105600001.0
2007-02-16 22:50:00,0.69742,0.6976,0.69726,0.69758,141300001.0
2007-02-16 22:51:00,0.69753,0.69753,0.69713,0.69731,181199996.0
2007-02-16 22:52:00,0.69752,0.69752,0.69743,0.69743,48600000.0
2007-02-16 22:53:00,0.6975,0.69761,0.69746,0.69761,94400000.0
2007-02-16 22:54:00,0.69759,0.69759,0.69729,0.69729,92199998.0
2007-02-16 22:55:00,0.69725,0.6974,0.69725,0.69725,91299999.0
2007-02-16 22:56:00,0.6974,0.6975,0.69733,0.69748,135700001.0
2007-02-16 22:57:00,0.69739,0.69752,0.69736,0.69741,104000001.0
2007-02-16 22:58:00,0.69743,0.69754,0.69718,0.69718,71200000.0
2007-02-16 22:59:00,0.69697,0.69741,0.69697,0.69709,161099999.0
2007-02-16 23:00:00,0.69711,0.69726,0.69703,0.69721,117899999.0
2007-02-16 23:01:00,0.69723,0.69755,0.69712,0.69755,109500001.0
2007-02-16 23:02:00,0.69748,0.69748,0.69705,0.69705,57400001.0
2007-02-16 23:03:00,0.69753,0.69753,0.69728,0.69741,53699999.0
2007-02-16 23:04:00,0.69751,0.69765,0.69741,0.69741,113399997.0
2007-02-16 23:05:00,0.69741,0.69762,0.69737,0.69752,105200001.0
2007-02-16 23:06:00,0.69734,0.69762,0.69726,0.69746,106199999.0
2007-02-16 23:07:00,0.69744,0.6975,0.69738,0.6974,91800000.0
2007-02-16 23:08:00,0.69749,0.69749,0.69716,0.69721,114000000.0
2007-02-16 23:09:00,0.69728,0.69739,0.69727,0.69727,45800000.0
2007-02-16 23:10:00,0.69747,0.69749,0.69742,0.69742,75499999.0
2007-02-16 23:11:00,0.69733,0.69733,0.6972,0.6972,113699998.0
2007-02-16 23:12:00,0.69735,0.69747,0.69735,0.69747,62900000.0
2007-02-16 23:13:00,0.69745,0.69745,0.69735,0.69742,74900000.0
2007-02-16 23:14:00,0.69741,0.69748,0.69741,0.69745,49000000.0
2007-02-16 23:15:00,0.6974,0.6974,0.69735,0.69735,74399999.0
2007-02-16 23:16:00,0.69727,0.69748,0.69723,0.69726,115100000.0
2007-02-16 23:17:00,0.69741,0.69742,0.6971,0.69715,47900000.0
2007-02-16 23:18:00,0.69723,0.69739,0.69716,0.6973,102500000.0
2007-02-16 23:19:00,0.69726,0.69728,0.69725,0.69727,89099999.0
2007-02-16 23:20:00,0.69724,0.69727,0.69702,0.69703,94300000.0
2007-02-16 23:21:00,0.69682,0.69683,0.69679,0.69683,15800000.0
2007-02-16 23:22:00,0.69678,0.6969,0.69677,0.69685,41200000.0
2007-02-16 23:23:00,0.69683,0.69694,0.69683,0.69685,80500000.0
2007-02-16 23:24:00,0.69737,0.69749,0.69733,0.69746,24700000.0
2007-02-16 23:25:00,0.69745,0.69753,0.69734,0.69753,103700001.0
2007-02-16 23:26:00,0.69749,0.69753,0.69737,0.69738,114799998.0
2007-02-16 23:27:00,0.69744,0.69756,0.69738,0.69738,30000000.0
2007-02-16 23:28:00,0.69732,0.69758,0.6973,0.69758,55800000.0
2007-02-16 23:29:00,0.69746,0.69746,0.69732,0.69735,115600000.0
2007-02-16 23:30:00,0.6975,0.69758,0.69745,0.69758,64899999.0
2007-02-16 23:31:00,0.69756,0.69763,0.69747,0.69747,109199998.0
2007-02-16 23:32:00,0.69749,0.69755,0.69728,0.69729,44300000.0
2007-02-16 23:33:00,0.69722,0.69739,0.69722,0.69733,79900000.0
2007-02-16 23:34:00,0.69746,0.69759,0.69735,0.69745,69499999.0
2007-02-16 23:35:00,0.69754,0.69754,0.69739,0.69753,57400000.0
2007-02-16 23:36:00,0.69742,0.69742,0.69724,0.69725,60200000.0
2007-02-16 23:37:00,0.69728,0.69758,0.69728,0.69758,46200000.0
2007-02-16 23:38:00,0.69766,0.6977,0.69746,0.69755,104200002.0
2007-02-16 23:39:00,0.69747,0.69758,0.69747,0.69749,74300000.0
2007-02-16 23:40:00,0.69749,0.69753,0.69724,0.69745,125799999.0
2007-02-16 23:41:00,0.69755,0.69766,0.69749,0.69759,101100000.0
2007-02-16 23:42:00,0.6974,0.69748,0.69735,0.69742,74400000.0
2007-02-16 23:43:00,0.69735,0.69735,0.69725,0.69735,111000000.0
2007-02-16 23:44:00,0.69732,0.69755,0.69729,0.69729,129500002.0
2007-02-16 23:45:00,0.69739,0.69753,0.69729,0.69748,100599999.0
2007-02-16 23:46:00,0.69751,0.69761,0.69747,0.69748,141699999.0
2007-02-16 23:47:00,0.69748,0.69748,0.69746,0.69746,25300000.0
2007-02-16 23:48:00,0.69734,0.69736,0.69716,0.69716,45900000.0
2007-02-16 23:49:00,0.69727,0.69731,0.6972,0.69722,106699999.0
2007-02-16 23:50:00,0.6972,0.69741,0.6972,0.69741,23100000.0
2007-02-16 23:51:00,0.69723,0.69753,0.69723,0.69747,74400002.0
2007-02-16 23:52:00,0.6973,0.6975,0.6973,0.69742,114999999.0
2007-02-16 23:53:00,0.69742,0.69745,0.69737,0.69738,80500000.0
2007-02-16 23:54:00,0.69737,0.69746,0.69727,0.69737,94700002.0
2007-02-16 23:55:00,0.69738,0.69738,0.69717,0.69717,61000000.0
2007-02-16 23:56:00,0.69717,0.69732,0.69715,0.69728,110699999.0
2007-02-16 23:57:00,0.69701,0.69711,0.69694,0.69694,52500000.0
2007-02-16 23:58:00,0.69702,0.69727,0.69689,0.69712,107699998.0
2007-02-16 23:59:00,0.69711,0.69729,0.69693,0.69695,162299998.0
2007-02-19 00:00:00,0.6999,0.6999,0.6999,0.6999,80200000.0
2007-02-19 00:01:00,0.6998,0.6998,0.6998,0.6998,80200000.0
2007-02-19 00:03:00,0.6999,0.6999,0.6999,0.6999,80200000.0
2007-02-19 00:04:00,0.7,0.7003,0.7,0.7003,80200000.0
2007-02-19 00:05:00,0.7005,0.7006,0.7003,0.7005,80200000.0
2007-02-19 00:06:00,0.7004,0.7006,0.7004,0.7006,80200000.0
2007-02-19 00:07:00,0.7004,0.7005,0.7003,0.7003,80200000.0
2007-02-19 00:08:00,0.7005,0.7006,0.7005,0.7006,80200000.0
2007-02-19 00:09:00,0.7007,0.7007,0.7005,0.7005,80200000.0
2007-02-19 00:10:00,0.7004,0.7005,0.7004,0.7005,80200000.0
2007-02-19 00:11:00,0.7004,0.7004,0.7004,0.7004,80200000.0
2007-02-19 00:12:00,0.7003,0.7003,0.7003,0.7003,80200000.0
2007-02-19 00:13:00,0.7002,0.7003,0.7002,0.7002,80200000.0
2007-02-19 00:14:00,0.7001,0.7003,0.7001,0.7003,80200000.0
2007-02-19 00:15:00,0.7002,0.7005,0.7002,0.7005,80200000.0
2007-02-19 00:16:00,0.7004,0.7004,0.7003,0.7004,80200000.0
2007-02-19 00:19:00,0.7003,0.7004,0.7003,0.7004,80200000.0
2007-02-19 00:20:00,0.7003,0.7005,0.7003,0.7005,80200000.0
2007-02-19 00:23:00,0.7006,0.7006,0.7003,0.7006,80200000.0
2007-02-19 00:24:00,0.7009,0.7009,0.7009,0.7009,80200000.0
2007-02-19 00:25:00,0.7008,0.7008,0.7008,0.7008,80200000.0
2007-02-19 00:26:00,0.7006,0.7008,0.7006,0.7007,80200000.0
2007-02-19 00:29:00,0.7006,0.7007,0.7006,0.7007,80200000.0
2007-02-19 00:30:00,0.7006,0.7006,0.7003,0.7004,80200000.0
2007-02-19 00:32:00,0.7003,0.7004,0.7001,0.7002,80200000.0
2007-02-19 00:33:00,0.7,0.7,0.7,0.7,80200000.0
2007-02-19 00:34:00,0.7001,0.7001,0.6998,0.6999,80200000.0
2007-02-19 00:35:00,0.7,0.7,0.7,0.7,80200000.0
2007-02-19 00:36:00,0.6999,0.7,0.6999,0.7,80200000.0
2007-02-19 00:37:00,0.6999,0.7,0.6999,0.7,80200000.0
2007-02-19 00:38:00,0.6999,0.6999,0.6998,0.6999,80200000.0
2007-02-19 00:39:00,0.6998,0.6999,0.6998,0.6998,80200000.0
2007-02-19 00:40:00,0.6997,0.6997,0.6997,0.6997,80200000.0
2007-02-19 00:41:00,0.6998,0.6998,0.6998,0.6998,80200000.0
2007-02-19 00:42:00,0.6997,0.6998,0.6997,0.6997,80200000.0
2007-02-19 00:43:00,0.6998,0.6998,0.6997,0.6997,80200000.0
2007-02-19 00:46:00,0.6998,0.6999,0.6998,0.6999,80200000.0
2007-02-19 00:47:00,0.6998,0.6998,0.6995,0.6995,80200000.0
2007-02-19 00:48:00,0.6996,0.6996,0.6995,0.6995,80200000.0
2007-02-19 00:49:00,0.6996,0.6996,0.6994,0.6994,80200000.0
2007-02-19 00:50:00,0.6995,0.6995,0.6994,0.6994,80200000.0
2007-02-19 00:51:00,0.6993,0.6994,0.6992,0.6992,80200000.0
2007-02-19 00:52:00,0.6993,0.6995,0.6992,0.6995,80200000.0
2007-02-19 00:53:00,0.6993,0.6998,0.6993,0.6997,80200000.0
2007-02-19 00:54:00,0.6999,0.7,0.6997,0.7,80200000.0
2007-02-19 00:55:00,0.7002,0.7002,0.7,0.7,80200000.0
2007-02-19 00:56:00,0.7001,0.7001,0.7001,0.7001,80200000.0
2007-02-19 00:57:00,0.7,0.7,0.7,0.7,80200000.0
2007-02-19 01:00:00,0.7001,0.7001,0.7001,0.7001,80200000.0
2007-02-19 01:02:00,0.7,0.7,0.7,0.7,80200000.0
2007-02-19 01:14:00,0.7001,0.7002,0.7001,0.7002,80200000.0
2007-02-19 01:15:00,0.7001,0.7001,0.7001,0.7001,80200000.0
2007-02-19 01:16:00,0.7,0.7,0.7,0.7,80200000.0
2007-02-19 01:17:00,0.7001,0.7001,0.7001,0.7001,80200000.0
2007-02-19 01:22:00,0.7002,0.7002,0.7002,0.7002,80200000.0
2007-02-19 01:23:00,0.7003,0.7008,0.7003,0.7004,80200000.0
2007-02-19 01:24:00,0.7005,0.7005,0.7004,0.7004,80200000.0
2007-02-19 01:25:00,0.7003,0.7003,0.7002,0.7003,80200000.0
2007-02-19 01:27:00,0.7004,0.7004,0.7004,0.7004,80200000.0
2007-02-19 01:28:00,0.7006,0.7008,0.7006,0.7007,80200000.0
2007-02-19 01:29:00,0.7006,0.7006,0.7002,0.7002,80200000.0
2007-02-19 01:30:00,0.7001,0.7003,0.7,0.7,80200000.0
2007-02-19 01:31:00,0.7001,0.7001,0.6999,0.7,80200000.0
2007-02-19 01:33:00,0.6999,0.7,0.6999,0.6999,80200000.0
2007-02-19 01:34:00,0.6998,0.6998,0.6998,0.6998,80200000.0
2007-02-19 01:35:00,0.6999,0.6999,0.6999,0.6999,80200000.0
2007-02-19 01:42:00,0.6998,0.6999,0.6998,0.6999,80200000.0
2007-02-19 01:43:00,0.7001,0.7001,0.7,0.7001,80200000.0
2007-02-19 01:44:00,0.7002,0.7002,0.7002,0.7002,80200000.0
2007-02-19 01:45:00,0.7003,0.7003,0.7003,0.7003,80200000.0
2007-02-19 01:48:00,0.7004,0.7004,0.7004,0.7004,80200000.0
2007-02-19 01:51:00,0.7005,0.7006,0.7004,0.7006,80200000.0
2007-02-19 01:52:00,0.7003,0.7004,0.7003,0.7004,80200000.0
2007-02-19 01:53:00,0.7003,0.7004,0.7003,0.7003,80200000.0
2007-02-19 01:54:00,0.7004,0.7004,0.7003,0.7004,80200000.0
2007-02-19 01:55:00,0.7005,0.7005,0.7002,0.7002,80200000.0
2007-02-19 01:56:00,0.7004,0.7004,0.7004,0.7004,80200000.0
2007-02-19 01:58:00,0.7002,0.7002,0.7002,0.7002,80200000.0
2007-02-19 02:00:00,0.69985,0.69991,0.69985,0.69988,80200000.0
2007-02-19 02:01:00,0.69987,0.69993,0.69984,0.69993,61900000.0
2007-02-19 02:02:00,0.69986,0.69987,0.69971,0.69971,167700000.0
2007-02-19 02:03:00,0.6996,0.69978,0.6996,0.69965,86100000.0
2007-02-19 02:04:00,0.69968,0.69973,0.69962,0.69973,43800000.0
2007-02-19 02:05:00,0.69974,0.69983,0.69969,0.69983,82000001.0
2007-02-19 02:06:00,0.69979,0.69984,0.69977,0.69977,78500002.0
2007-02-19 02:07:00,0.69973,0.69976,0.69966,0.69966,134399999.0
2007-02-19 02:08:00,0.69964,0.69985,0.69964,0.69985,90300001.0
2007-02-19 02:09:00,0.69983,0.69983,0.69971,0.69971,80600001.0
2007-02-19 02:10:00,0.69976,0.69985,0.6997,0.69985,88699999.0
2007-02-19 02:11:00,0.69985,0.69985,0.69975,0.6998,72699999.0
2007-02-19 02:12:00,0.69977,0.69989,0.69976,0.69985,98799998.0
2007-02-19 02:13:00,0.69972,0.69978,0.69967,0.69967,52100000.0
2007-02-19 02:14:00,0.69974,0.69986,0.69974,0.69985,81300000.0
2007-02-19 02:15:00,0.69981,0.69992,0.69974,0.69974,63600000.0
2007-02-19 02:16:00,0.69962,0.69975,0.69962,0.6997,79700000.0
2007-02-19 02:17:00,0.69981,0.69994,0.69981,0.69994,23100000.0
2007-02-19 02:18:00,0.69987,0.70005,0.69987,0.7,55500000.0
2007-02-19 02:19:00,0.69999,0.70009,0.69989,0.69989,59600000.0
2007-02-19 02:20:00,0.7,0.70002,0.69991,0.7,83099998.0
2007-02-19 02:21:00,0.69998,0.7,0.69991,0.69991,100100001.0
2007-02-19 02:22:00,0.69986,0.69993,0.69981,0.69993,110799998.0
2007-02-19 02:23:00,0.69999,0.70031,0.69999,0.70011,128599998.0
2007-02-19 02:24:00,0.70017,0.70017,0.70003,0.70009,110399998.0
2007-02-19 02:25:00,0.7001,0.7001,0.69989,0.69998,46300000.0
2007-02-19 02:26:00,0.69988,0.7002,0.69982,0.69998,77400000.0
2007-02-19 02:27:00,0.70004,0.70009,0.69974,0.69987,85900000.0
2007-02-19 02:28:00,0.7,0.70039,0.7,0.70039,88900000.0
2007-02-19 02:29:00,0.70044,0.70044,0.69991,0.69991,71600000.0
2007-02-19 02:30:00,0.70002,0.70004,0.69987,0.69987,43800000.0
2007-02-19 02:31:00,0.69975,0.6999,0.69971,0.6999,105299998.0
2007-02-19 02:32:00,0.69978,0.69985,0.69976,0.69983,59700000.0
2007-02-19 02:33:00,0.69974,0.69983,0.69973,0.69983,130899998.0
2007-02-19 02:34:00,0.69976,0.69989,0.69966,0.69979,100299999.0
2007-02-19 02:35:00,0.6997,0.6997,0.6996,0.69962,90100000.0
2007-02-19 02:36:00,0.69967,0.69978,0.69965,0.69965,69100000.0
2007-02-19 02:37:00,0.69961,0.69976,0.69961,0.69971,50300000.0
2007-02-19 02:38:00,0.69975,0.69975,0.6997,0.6997,43800000.0
2007-02-19 02:39:00,0.69968,0.6999,0.69967,0.69987,61300000.0
2007-02-19 02:40:00,0.69989,0.69997,0.69982,0.69986,106900000.0
2007-02-19 02:41:00,0.69982,0.69982,0.69965,0.69965,32000000.0
2007-02-19 02:42:00,0.69973,0.6998,0.69968,0.6998,66499999.0
2007-02-19 02:43:00,0.69981,0.69992,0.69981,0.69992,33600000.0
2007-02-19 02:44:00,0.69998,0.69999,0.69995,0.69999,46700000.0
2007-02-19 02:45:00,0.70001,0.70012,0.7,0.70012,40999999.0
2007-02-19 02:46:00,0.70007,0.70023,0.70007,0.70014,70099998.0
2007-02-19 02:47:00,0.70017,0.70024,0.7001,0.70024,62500000.0
2007-02-19 02:48:00,0.70023,0.70023,0.70013,0.70013,25500000.0
2007-02-19 02:49:00,0.70017,0.70024,0.70015,0.70024,32700000.0
2007-02-19 02:50:00,0.70035,0.70035,0.70015,0.70017,102100000.0
2007-02-19 02:51:00,0.70025,0.70043,0.70024,0.70033,116399998.0
2007-02-19 02:52:00,0.7003,0.70035,0.70017,0.70019,125799998.0
2007-02-19 02:53:00,0.70016,0.70024,0.70016,0.70024,28200001.0
2007-02-19 02:54:00,0.70012,0.70022,0.70012,0.70022,37900000.0
2007-02-19 02:55:00,0.70019,0.70019,0.69993,0.69993,60599999.0
2007-02-19 02:56:00,0.7,0.70017,0.7,0.70009,102300002.0
2007-02-19 02:57:00,0.70005,0.7001,0.70005,0.7001,69199999.0
2007-02-19 02:58:00,0.7001,0.70014,0.69994,0.69994,58200000.0
2007-02-19 02:59:00,0.69993,0.69995,0.69985,0.69985,89700001.0
2007-02-19 03:00:00,0.69985,0.69992,0.69985,0.6999,58399999.0
2007-02-19 03:01:00,0.69987,0.69993,0.69974,0.69993,50399999.0
2007-02-19 03:02:00,0.69986,0.70001,0.69986,0.70001,67600001.0
2007-02-19 03:03:00,0.7,0.7,0.69971,0.69971,81400000.0
2007-02-19 03:04:00,0.69992,0.69995,0.6998,0.69986,132199999.0
2007-02-19 03:05:00,0.69974,0.69993,0.69972,0.69993,98699999.0
2007-02-19 03:06:00,0.69978,0.69981,0.69977,0.69977,31900000.0
2007-02-19 03:07:00,0.69978,0.69978,0.6997,0.69978,89200002.0
2007-02-19 03:08:00,0.6998,0.70003,0.6998,0.7,131600000.0
2007-02-19 03:09:00,0.70008,0.70021,0.70004,0.70021,59400000.0
2007-02-19 03:10:00,0.70023,0.70034,0.70022,0.70022,71700000.0
2007-02-19 03:11:00,0.70016,0.70027,0.70011,0.70014,130100000.0
2007-02-19 03:12:00,0.70023,0.70024,0.70004,0.70016,84599999.0
2007-02-19 03:13:00,0.70017,0.70019,0.70007,0.70013,83599999.0
2007-02-19 03:14:00,0.7001,0.70022,0.7001,0.70022,54300000.0
2007-02-19 03:15:00,0.70025,0.70025,0.7002,0.7002,117100002.0
2007-02-19 03:16:00,0.70017,0.70027,0.7,0.70011,135900000.0
2007-02-19 03:17:00,0.70022,0.70028,0.70015,0.70015,43800001.0
2007-02-19 03:18:00,0.70016,0.70029,0.70014,0.70026,72300000.0
2007-02-19 03:19:00,0.70015,0.70038,0.70015,0.70025,75099999.0
2007-02-19 03:20:00,0.70033,0.7004,0.70024,0.70032,113100000.0
2007-02-19 03:21:00,0.70023,0.70023,0.70022,0.70022,14400000.0
2007-02-19 03:22:00,0.70019,0.70022,0.70009,0.70017,78700000.0
2007-02-19 03:23:00,0.70015,0.70035,0.70015,0.70035,66000001.0
2007-02-19 03:24:00,0.70045,0.70045,0.7004,0.70045,28600000.0
2007-02-19 03:25:00,0.70023,0.70045,0.70022,0.70035,115799999.0
2007-02-19 03:26:00,0.7004,0.7004,0.70024,0.70024,76899999.0
2007-02-19 03:27:00,0.70039,0.70043,0.70032,0.70043,52600000.0
2007-02-19 03:28:00,0.7004,0.70045,0.70035,0.70035,87700001.0
2007-02-19 03:29:00,0.70035,0.70035,0.70032,0.70032,34800000.0
2007-02-19 03:30:00,0.70024,0.7004,0.70013,0.70029,125799999.0
2007-02-19 03:31:00,0.7002,0.70045,0.70017,0.70045,82000000.0
2007-02-19 03:32:00,0.70045,0.70045,0.70035,0.70045,66200001.0
2007-02-19 03:33:00,0.70045,0.70045,0.70035,0.70035,51500000.0
2007-02-19 03:34:00,0.70035,0.70045,0.70035,0.7004,44699999.0
2007-02-19 03:35:00,0.70025,0.70052,0.70024,0.70037,96200001.0
2007-02-19 03:36:00,0.70033,0.70041,0.70033,0.70033,73699998.0
2007-02-19 03:37:00,0.70039,0.70046,0.70035,0.70037,88699999.0
2007-02-19 03:38:00,0.7004,0.70045,0.7004,0.70045,63800000.0
2007-02-19 03:39:00,0.7002,0.70023,0.6998,0.70018,83399999.0
2007-02-19 03:40:00,0.70035,0.70045,0.70035,0.70045,113199999.0
2007-02-19 03:41:00,0.70034,0.70045,0.70031,0.70044,90100000.0
2007-02-19 03:42:00,0.70034,0.70043,0.70034,0.70042,114100002.0
2007-02-19 03:43:00,0.7003,0.70033,0.7003,0.7003,76599999.0
2007-02-19 03:44:00,0.7002,0.70039,0.70012,0.70025,100500000.0
2007-02-19 03:45:00,0.7004,0.7004,0.7003,0.7003,31799999.0
2007-02-19 03:46:00,0.70035,0.7004,0.70015,0.70033,106699998.0
2007-02-19 03:47:00,0.70025,0.7003,0.70025,0.7003,16700000.0
2007-02-19 03:48:00,0.70026,0.70038,0.70022,0.70036,143799998.0
2007-02-19 03:49:00,0.7003,0.70038,0.70028,0.70028,99599999.0
2007-02-19 03:50:00,0.70018,0.70026,0.70018,0.7002,65500000.0
2007-02-19 03:51:00,0.70024,0.70047,0.7002,0.70045,59100001.0
2007-02-19 03:52:00,0.70062,0.70075,0.70062,0.70075,66799999.0
2007-02-19 03:53:00,0.70065,0.70065,0.70053,0.70053,45800001.0
2007-02-19 03:54:00,0.70069,0.70081,0.70068,0.70073,57900000.0
2007-02-19 03:55:00,0.7006,0.70062,0.70053,0.70058,149199998.0
2007-02-19 03:56:00,0.70042,0.7006,0.70029,0.70038,100699997.0
2007-02-19 03:57:00,0.70041,0.70067,0.70041,0.70067,32500000.0
2007-02-19 03:58:00,0.70063,0.70063,0.70048,0.70058,128499998.0
2007-02-19 03:59:00,0.70056,0.70058,0.7005,0.70054,72999998.0
2007-02-19 04:00:00,0.7005,0.70055,0.7005,0.70055,55000000.0
2007-02-19 04:01:00,0.7005,0.70055,0.70045,0.70055,35100000.0
2007-02-19 04:02:00,0.70045,0.70047,0.70045,0.70047,24800000.0
2007-02-19 04:03:00,0.7005,0.7005,0.70045,0.70045,96600000.0
2007-02-19 04:04:00,0.70046,0.70072,0.70036,0.70072,41300000.0
2007-02-19 04:05:00,0.70045,0.70067,0.70045,0.70067,81300000.0
2007-02-19 04:06:00,0.70075,0.70075,0.70065,0.7007,132400000.0
2007-02-19 04:07:00,0.70063,0.70068,0.70058,0.70058,82099999.0
2007-02-19 04:08:00,0.70062,0.70062,0.7003,0.70033,74599999.0
2007-02-19 04:09:00,0.70043,0.70052,0.70043,0.70052,45399999.0
2007-02-19 04:10:00,0.70042,0.70068,0.70037,0.70058,92600000.0
2007-02-19 04:11:00,0.70077,0.70077,0.70054,0.70054,51100000.0
2007-02-19 04:12:00,0.7007,0.70078,0.70053,0.70058,75299999.0
2007-02-19 04:13:00,0.7006,0.70062,0.70046,0.7006,104999999.0
2007-02-19 04:14:00,0.70058,0.70071,0.70058,0.70058,68600000.0
2007-02-19 04:15:00,0.7007,0.7008,0.7007,0.70075,89600001.0
2007-02-19 04:16:00,0.7007,0.70086,0.7007,0.70086,128600001.0
2007-02-19 04:17:00,0.70092,0.70092,0.70077,0.7008,105399999.0
2007-02-19 04:18:00,0.70075,0.70075,0.7007,0.70075,123900002.0
2007-02-19 04:19:00,0.70072,0.70092,0.70068,0.7008,117099999.0
2007-02-19 04:20:00,0.70084,0.70088,0.70074,0.70085,70500001.0
2007-02-19 04:21:00,0.7007,0.7009,0.70065,0.7008,141999999.0
2007-02-19 04:22:00,0.70079,0.70106,0.70078,0.70078,142400002.0
2007-02-19 04:23:00,0.70083,0.70083,0.70068,0.70077,54300000.0
2007-02-19 04:24:00,0.70075,0.70075,0.70065,0.70065,88800000.0
2007-02-19 04:25:00,0.70061,0.70088,0.70061,0.70085,115199999.0
2007-02-19 04:26:00,0.70084,0.70096,0.70084,0.70085,111799999.0
2007-02-19 04:27:00,0.70097,0.70097,0.70076,0.70094,87399997.0
2007-02-19 04:28:00,0.70105,0.70105,0.70077,0.70078,113400000.0
2007-02-19 04:29:00,0.70081,0.70081,0.70081,0.70081,27000000.0
2007-02-19 04:30:00,0.70078,0.70079,0.70063,0.70069,83600000.0
2007-02-19 04:31:00,0.70065,0.7008,0.70065,0.7007,80099999.0
2007-02-19 04:32:00,0.70066,0.70084,0.70065,0.70065,89400000.0
2007-02-19 04:33:00,0.70064,0.70081,0.70064,0.70076,92799999.0
2007-02-19 04:34:00,0.70074,0.70074,0.70061,0.70061,12000000.0
2007-02-19 04:35:00,0.70082,0.70082,0.70064,0.70081,72799999.0
2007-02-19 04:36:00,0.7008,0.70085,0.70075,0.70083,172800001.0
2007-02-19 04:37:00,0.70076,0.70076,0.70069,0.70069,18300000.0
2007-02-19 04:38:00,0.70075,0.70075,0.70062,0.70075,64900000.0
2007-02-19 04:39:00,0.70078,0.70081,0.70067,0.70069,64899998.0
2007-02-19 04:40:00,0.70071,0.70087,0.70071,0.70087,106800000.0
2007-02-19 04:41:00,0.70093,0.70116,0.70082,0.70116,66600000.0
2007-02-19 04:42:00,0.70129,0.70129,0.70099,0.70118,73300000.0
2007-02-19 04:43:00,0.70113,0.70131,0.70102,0.70131,35100000.0
2007-02-19 04:44:00,0.70121,0.70127,0.70104,0.70113,155400001.0
2007-02-19 04:45:00,0.70095,0.7012,0.70095,0.7012,94000001.0
2007-02-19 04:46:00,0.70129,0.70135,0.70124,0.70125,168199998.0
2007-02-19 04:47:00,0.70128,0.70128,0.70104,0.70104,87000001.0
2007-02-19 04:48:00,0.70102,0.70122,0.70102,0.70122,120800000.0
2007-02-19 04:49:00,0.70125,0.70133,0.70113,0.70128,105300000.0
2007-02-19 04:50:00,0.70147,0.70156,0.70131,0.70135,128000001.0
2007-02-19 04:51:00,0.70144,0.70164,0.70144,0.70155,79799999.0
2007-02-19 04:52:00,0.70162,0.70167,0.70139,0.70151,65300000.0
2007-02-19 04:53:00,0.70161,0.70192,0.70145,0.70192,83700000.0
2007-02-19 04:54:00,0.70193,0.70193,0.70179,0.70191,56600000.0
2007-02-19 04:55:00,0.70179,0.70179,0.70147,0.70158,123300002.0
2007-02-19 04:56:00,0.70153,0.70162,0.7015,0.7015,93800000.0
2007-02-19 04:57:00,0.70136,0.70146,0.70093,0.70125,115800001.0
2007-02-19 04:58:00,0.70126,0.70149,0.70126,0.70144,117699998.0
2007-02-19 04:59:00,0.70154,0.7016,0.70132,0.70139,106999999.0
2007-02-19 05:00:00,0.70137,0.70147,0.70137,0.70147,70100001.0
2007-02-19 05:01:00,0.70144,0.70155,0.70135,0.70153,71799999.0
2007-02-19 05:02:00,0.70172,0.70175,0.70172,0.70175,23999999.0
2007-02-19 05:03:00,0.70203,0.7022,0.70203,0.70212,103600001.0
2007-02-19 05:04:00,0.70231,0.70255,0.70223,0.70249,122900002.0
2007-02-19 05:05:00,0.70252,0.70259,0.70244,0.70244,83399999.0
2007-02-19 05:06:00,0.70247,0.70247,0.70213,0.70215,76800002.0
2007-02-19 05:07:00,0.70205,0.70205,0.70173,0.70183,63000000.0
2007-02-19 05:08:00,0.70187,0.70217,0.70187,0.70203,87800000.0
2007-02-19 05:09:00,0.70203,0.70203,0.70189,0.70197,76200001.0
2007-02-19 05:10:00,0.70178,0.70213,0.70178,0.70213,112400001.0
2007-02-19 05:11:00,0.70195,0.70219,0.70195,0.70215,80600000.0
2007-02-19 05:12:00,0.70214,0.70229,0.70214,0.70219,31200000.0
2007-02-19 05:13:00,0.70221,0.70229,0.70213,0.70228,79100000.0
2007-02-19 05:14:00,0.70226,0.70236,0.70226,0.70235,98100001.0
2007-02-19 05:15:00,0.70229,0.7024,0.70223,0.7024,89599998.0
2007-02-19 05:16:00,0.70242,0.70251,0.70226,0.70226,74300000.0
2007-02-19 05:17:00,0.70227,0.7023,0.70213,0.70223,95700000.0
2007-02-19 05:18:00,0.70225,0.70225,0.70205,0.70215,32700000.0
2007-02-19 05:19:00,0.7022,0.70237,0.70215,0.70237,65300000.0
2007-02-19 05:20:00,0.7023,0.70235,0.70225,0.70225,29900000.0
2007-02-19 05:21:00,0.70233,0.70233,0.70213,0.70227,43999999.0
2007-02-19 05:22:00,0.70225,0.70236,0.70223,0.70223,70300000.0
2007-02-19 05:23:00,0.70225,0.70232,0.70214,0.70214,99499999.0
2007-02-19 05:24:00,0.70226,0.70226,0.70207,0.70217,137300000.0
2007-02-19 05:25:00,0.70204,0.70225,0.70204,0.70225,104099999.0
2007-02-19 05:26:00,0.7022,0.70231,0.7022,0.70231,65300000.0
2007-02-19 05:27:00,0.70228,0.70228,0.70204,0.70226,73200001.0
2007-02-19 05:28:00,0.70229,0.70229,0.7021,0.70222,81699999.0
2007-02-19 05:29:00,0.70219,0.7022,0.70211,0.7022,98200001.0
2007-02-19 05:30:00,0.70209,0.70211,0.70207,0.70209,100799999.0
2007-02-19 05:31:00,0.70208,0.70208,0.7019,0.7019,43300000.0
2007-02-19 05:32:00,0.70182,0.70196,0.70179,0.70188,40000000.0
2007-02-19 05:33:00,0.70198,0.70205,0.70195,0.70195,80099998.0
2007-02-19 05:34:00,0.702,0.70203,0.70195,0.70203,98700000.0
2007-02-19 05:35:00,0.70202,0.70202,0.70177,0.70177,124300000.0
2007-02-19 05:36:00,0.70184,0.70184,0.70133,0.70154,70900001.0
2007-02-19 05:37:00,0.70158,0.70161,0.70156,0.70157,68400001.0
2007-02-19 05:38:00,0.70165,0.70177,0.70165,0.70176,94000000.0
2007-02-19 05:39:00,0.70175,0.70176,0.70171,0.70172,63800001.0
2007-02-19 05:40:00,0.70178,0.70188,0.70172,0.70173,57700001.0
2007-02-19 05:41:00,0.70171,0.70178,0.70171,0.70178,79000001.0
2007-02-19 05:42:00,0.70185,0.7019,0.70175,0.70185,104599998.0
2007-02-19 05:43:00,0.70175,0.7018,0.70175,0.70178,52799999.0
2007-02-19 05:44:00,0.70171,0.70171,0.70165,0.70168,76800000.0
2007-02-19 05:45:00,0.70163,0.70176,0.70159,0.70176,85399999.0
2007-02-19 05:46:00,0.7018,0.70185,0.7018,0.7018,42700000.0
2007-02-19 05:47:00,0.70189,0.70196,0.70183,0.70183,50400000.0
2007-02-19 05:48:00,0.702,0.70203,0.7019,0.70195,44500000.0
2007-02-19 05:49:00,0.70197,0.702,0.70189,0.70197,65900000.0
2007-02-19 05:50:00,0.7019,0.70197,0.70182,0.70182,79200000.0
2007-02-19 05:51:00,0.70192,0.70192,0.70175,0.70175,100800002.0
2007-02-19 05:52:00,0.702,0.702,0.70184,0.7019,87100000.0
2007-02-19 05:53:00,0.70188,0.70188,0.70172,0.70183,62800001.0
2007-02-19 05:54:00,0.70167,0.70178,0.70157,0.70157,38300000.0
2007-02-19 05:55:00,0.70154,0.70167,0.70148,0.7016,127099999.0
2007-02-19 05:56:00,0.70166,0.70173,0.70166,0.70171,53999999.0
2007-02-19 05:57:00,0.70162,0.70177,0.70158,0.70158,56600000.0
2007-02-19 05:58:00,0.7016,0.70173,0.7016,0.7017,53200000.0
2007-02-19 05:59:00,0.70177,0.70177,0.70162,0.70162,70900000.0
2007-02-19 06:00:00,0.7015,0.70184,0.7015,0.70184,140800001.0
2007-02-19 06:01:00,0.70157,0.70159,0.70144,0.70159,118900000.0
2007-02-19 06:02:00,0.70159,0.70161,0.70146,0.70153,40600000.0
2007-02-19 06:03:00,0.70155,0.70164,0.7014,0.70158,155000000.0
2007-02-19 06:04:00,0.70157,0.70164,0.70154,0.70156,46899999.0
2007-02-19 06:05:00,0.70186,0.70186,0.70156,0.70168,141299999.0
2007-02-19 06:06:00,0.70162,0.70168,0.70159,0.70168,78200001.0
2007-02-19 06:07:00,0.70139,0.70166,0.70139,0.70141,84300000.0
2007-02-19 06:08:00,0.7017,0.7018,0.7017,0.70175,97599998.0
2007-02-19 06:09:00,0.70175,0.70175,0.70152,0.7016,117300001.0
2007-02-19 06:10:00,0.70159,0.70177,0.70144,0.70156,117899998.0
2007-02-19 06:11:00,0.70149,0.70153,0.70149,0.70153,8000000.0
2007-02-19 06:12:00,0.70169,0.70169,0.70161,0.70161,15200000.0
2007-02-19 06:13:00,0.70162,0.70162,0.70149,0.70149,60499999.0
2007-02-19 06:14:00,0.70148,0.7015,0.70142,0.70142,67600000.0
2007-02-19 06:15:00,0.7013,0.7013,0.70109,0.70114,48900000.0
2007-02-19 06:16:00,0.70115,0.70123,0.70104,0.70123,74400000.0
2007-02-19 06:17:00,0.70133,0.70147,0.70121,0.70133,65700000.0
2007-02-19 06:18:00,0.70119,0.7013,0.70111,0.70111,104200000.0
2007-02-19 06:19:00,0.70096,0.7013,0.70096,0.70128,98400001.0
2007-02-19 06:20:00,0.70113,0.70131,0.70113,0.70131,70699999.0
2007-02-19 06:21:00,0.70136,0.70136,0.70125,0.70125,38600000.0
2007-02-19 06:22:00,0.70115,0.70115,0.70113,0.70113,82400002.0
2007-02-19 06:23:00,0.70122,0.70136,0.70103,0.70136,46600000.0
2007-02-19 06:24:00,0.70141,0.70141,0.70129,0.70132,105600001.0
2007-02-19 06:25:00,0.70132,0.70145,0.70132,0.70137,81300000.0
2007-02-19 06:26:00,0.70136,0.70145,0.70136,0.7014,106100000.0
2007-02-19 06:27:00,0.70155,0.70155,0.70122,0.70122,119600000.0
2007-02-19 06:28:00,0.7014,0.70145,0.70135,0.70143,95400000.0
2007-02-19 06:29:00,0.7014,0.70145,0.7014,0.70145,40300000.0
2007-02-19 06:30:00,0.70136,0.7014,0.70128,0.70137,58200000.0
2007-02-19 06:31:00,0.7014,0.70143,0.70132,0.7014,96100000.0
2007-02-19 06:32:00,0.70139,0.70151,0.70137,0.70145,77700000.0
2007-02-19 06:33:00,0.70118,0.70143,0.70118,0.70143,69200000.0
2007-02-19 06:34:00,0.70142,0.70148,0.7012,0.7012,82499999.0
2007-02-19 06:35:00,0.70124,0.70136,0.70115,0.70125,76400000.0
2007-02-19 06:36:00,0.70119,0.70149,0.70119,0.70149,81800000.0
2007-02-19 06:37:00,0.7014,0.70145,0.7014,0.70145,47000000.0
2007-02-19 06:38:00,0.7014,0.70145,0.70135,0.7014,46100000.0
2007-02-19 06:39:00,0.7015,0.7015,0.70143,0.70145,39099999.0
2007-02-19 06:40:00,0.70137,0.70145,0.70137,0.7014,64799999.0
2007-02-19 06:41:00,0.70142,0.70154,0.7014,0.7015,41999999.0
2007-02-19 06:42:00,0.70135,0.70153,0.70135,0.70142,60600000.0
2007-02-19 06:43:00,0.7013,0.70142,0.70128,0.70142,126799998.0
2007-02-19 06:44:00,0.7014,0.70145,0.70135,0.70145,142700001.0
2007-02-19 06:45:00,0.70129,0.70141,0.70123,0.70123,126300000.0
2007-02-19 06:46:00,0.7014,0.70141,0.70127,0.70135,95900001.0
2007-02-19 06:47:00,0.70135,0.70151,0.70124,0.70139,142700000.0
2007-02-19 06:48:00,0.7014,0.70147,0.70135,0.70147,62899999.0
2007-02-19 06:49:00,0.70139,0.70143,0.70139,0.70143,23600000.0
2007-02-19 06:50:00,0.70137,0.70141,0.70134,0.70141,47500001.0
2007-02-19 06:51:00,0.7015,0.7015,0.7014,0.7014,70400000.0
2007-02-19 06:52:00,0.70139,0.70142,0.70132,0.70138,170000001.0
2007-02-19 06:53:00,0.70131,0.70144,0.70111,0.70124,62100000.0
2007-02-19 06:54:00,0.70116,0.70116,0.70112,0.70112,55100000.0
2007-02-19 06:55:00,0.70104,0.70114,0.70087,0.70087,73300000.0
2007-02-19 06:56:00,0.7009,0.70097,0.70086,0.70097,98899999.0
2007-02-19 06:57:00,0.70095,0.70095,0.70067,0.70086,83199999.0
2007-02-19 06:58:00,0.70064,0.70083,0.70064,0.70074,56900000.0
2007-02-19 06:59:00,0.7006,0.70075,0.7006,0.70075,41300000.0
2007-02-19 07:00:00,0.70092,0.70092,0.70071,0.70071,113699996.0
2007-02-19 07:01:00,0.70065,0.70081,0.70065,0.70078,74100000.0
2007-02-19 07:02:00,0.70081,0.70081,0.70068,0.7007,83800000.0
2007-02-19 07:03:00,0.70075,0.70075,0.7007,0.7007,31300000.0
2007-02-19 07:04:00,0.70061,0.7008,0.70061,0.70076,97699998.0
2007-02-19 07:05:00,0.7007,0.70075,0.70063,0.70069,95800001.0
2007-02-19 07:06:00,0.70067,0.70072,0.70058,0.70062,95799998.0
2007-02-19 07:07:00,0.7006,0.70073,0.70056,0.7007,150800003.0
2007-02-19 07:08:00,0.70072,0.70072,0.70046,0.70062,70100000.0
2007-02-19 07:09:00,0.70062,0.70101,0.70062,0.701,135799998.0
2007-02-19 07:10:00,0.70107,0.70109,0.70105,0.70109,53300000.0
2007-02-19 07:11:00,0.70082,0.70102,0.70082,0.70082,40600000.0
2007-02-19 07:12:00,0.70079,0.70118,0.70079,0.70118,52299998.0
2007-02-19 07:13:00,0.7012,0.7012,0.7011,0.7011,52199999.0
2007-02-19 07:14:00,0.70113,0.70124,0.70112,0.70124,64500000.0
2007-02-19 07:15:00,0.70119,0.7013,0.70097,0.70119,80900000.0
2007-02-19 07:16:00,0.70111,0.70111,0.70105,0.70108,44700000.0
2007-02-19 07:17:00,0.70125,0.70148,0.70088,0.70088,75899999.0
2007-02-19 07:18:00,0.70076,0.70144,0.70076,0.70124,147100002.0
2007-02-19 07:19:00,0.70115,0.70125,0.70109,0.70109,53900000.0
2007-02-19 07:20:00,0.70125,0.70131,0.70113,0.70128,133500000.0
2007-02-19 07:21:00,0.70115,0.70137,0.70115,0.70135,51300000.0
2007-02-19 07:22:00,0.7014,0.70145,0.7014,0.70145,25500000.0
2007-02-19 07:23:00,0.7012,0.7012,0.70095,0.70105,77600000.0
2007-02-19 07:24:00,0.70106,0.70115,0.70098,0.70107,46600000.0
2007-02-19 07:25:00,0.7013,0.70143,0.70129,0.70143,115099999.0
2007-02-19 07:26:00,0.70138,0.7014,0.70133,0.70133,46300000.0
2007-02-19 07:27:00,0.70135,0.70135,0.7013,0.70135,51700000.0
2007-02-19 07:28:00,0.70135,0.70137,0.70131,0.70131,54900000.0
2007-02-19 07:29:00,0.70118,0.70124,0.70104,0.70109,156599998.0
2007-02-19 07:30:00,0.701,0.70112,0.70096,0.70112,61799999.0
2007-02-19 07:31:00,0.70105,0.70117,0.70105,0.70116,50000000.0
2007-02-19 07:32:00,0.70115,0.7012,0.70105,0.70105,86100001.0
2007-02-19 07:33:00,0.70105,0.70115,0.701,0.70115,126499999.0
2007-02-19 07:34:00,0.70081,0.70121,0.70081,0.70121,75800000.0
2007-02-19 07:35:00,0.70117,0.70125,0.70095,0.70113,126699998.0
2007-02-19 07:36:00,0.70106,0.70134,0.70095,0.70134,95999998.0
2007-02-19 07:37:00,0.70148,0.70168,0.70128,0.70128,100900000.0
2007-02-19 07:38:00,0.70119,0.70119,0.70089,0.70103,71000000.0
2007-02-19 07:39:00,0.70102,0.70107,0.701,0.701,73500000.0
2007-02-19 07:40:00,0.70094,0.70105,0.70094,0.70095,108299998.0
2007-02-19 07:41:00,0.70095,0.70102,0.70091,0.70102,28600000.0
2007-02-19 07:42:00,0.70101,0.70109,0.7009,0.70109,90599999.0
2007-02-19 07:43:00,0.70117,0.70126,0.70105,0.70106,145200001.0
2007-02-19 07:44:00,0.70131,0.70131,0.70114,0.70114,86200002.0
2007-02-19 07:45:00,0.70109,0.70111,0.70101,0.70105,115599999.0
2007-02-19 07:46:00,0.70118,0.70121,0.70103,0.70114,113899999.0
2007-02-19 07:47:00,0.70116,0.70124,0.70103,0.70123,99399999.0
2007-02-19 07:48:00,0.70127,0.70129,0.70109,0.70128,47800000.0
2007-02-19 07:49:00,0.70118,0.70123,0.70114,0.70118,84000000.0
2007-02-19 07:50:00,0.7011,0.70115,0.70095,0.70103,78100000.0
2007-02-19 07:51:00,0.70105,0.70116,0.70099,0.70106,189800003.0
2007-02-19 07:52:00,0.7011,0.7011,0.70097,0.70097,58899999.0
2007-02-19 07:53:00,0.70109,0.7012,0.70091,0.70103,98200000.0
2007-02-19 07:54:00,0.70098,0.70105,0.7009,0.70098,119200001.0
2007-02-19 07:55:00,0.70103,0.70107,0.70103,0.70103,40299999.0
2007-02-19 07:56:00,0.70105,0.70107,0.70101,0.70101,55099999.0
2007-02-19 07:57:00,0.7011,0.7011,0.70093,0.70105,127199997.0
2007-02-19 07:58:00,0.70105,0.70115,0.701,0.701,45500000.0
2007-02-19 07:59:00,0.70107,0.70107,0.70094,0.70096,75900000.0
2007-02-19 08:00:00,0.7008,0.70105,0.7008,0.70092,120100000.0
2007-02-19 08:01:00,0.70099,0.70111,0.70094,0.70107,81500001.0
2007-02-19 08:02:00,0.70114,0.7012,0.70104,0.70106,69399999.0
2007-02-19 08:03:00,0.70105,0.70105,0.701,0.70105,115299998.0
2007-02-19 08:04:00,0.70108,0.70121,0.70098,0.70107,111099998.0
2007-02-19 08:05:00,0.70107,0.70117,0.70094,0.70094,108399998.0
2007-02-19 08:06:00,0.70142,0.70157,0.70118,0.70119,157800000.0
2007-02-19 08:07:00,0.70103,0.70127,0.70103,0.70127,159900003.0
2007-02-19 08:08:00,0.70127,0.70135,0.70119,0.7013,160300000.0
2007-02-19 08:09:00,0.70122,0.70122,0.70107,0.70107,12000000.0
2007-02-19 08:10:00,0.70115,0.7012,0.7011,0.7011,53400000.0
2007-02-19 08:11:00,0.70115,0.70125,0.70105,0.70112,57400000.0
2007-02-19 08:12:00,0.70117,0.70122,0.70104,0.70111,104899999.0
2007-02-19 08:13:00,0.7011,0.70126,0.7011,0.70126,62099999.0
2007-02-19 08:14:00,0.70123,0.70123,0.70108,0.70123,76900001.0
2007-02-19 08:15:00,0.70115,0.7012,0.70115,0.7012,48199999.0
2007-02-19 08:16:00,0.7012,0.70125,0.70115,0.70125,48600000.0
2007-02-19 08:17:00,0.70128,0.70132,0.70118,0.70126,70200000.0
2007-02-19 08:18:00,0.70162,0.70162,0.70122,0.70122,88500000.0
2007-02-19 08:19:00,0.70138,0.70142,0.70131,0.70137,55900000.0
2007-02-19 08:20:00,0.70145,0.7015,0.70135,0.7014,134900001.0
2007-02-19 08:21:00,0.7013,0.70145,0.7013,0.7014,50200001.0
2007-02-19 08:22:00,0.70137,0.70137,0.7012,0.7012,27400000.0
2007-02-19 08:23:00,0.7013,0.7013,0.70125,0.70125,37900000.0
2007-02-19 08:24:00,0.70137,0.70137,0.7013,0.70135,69700000.0
2007-02-19 08:25:00,0.70133,0.70149,0.7013,0.70142,175599998.0
2007-02-19 08:26:00,0.70132,0.70132,0.70114,0.70114,53400001.0
2007-02-19 08:27:00,0.70105,0.70105,0.70101,0.70101,17500000.0
2007-02-19 08:28:00,0.70077,0.7014,0.70077,0.7014,118100000.0
2007-02-19 08:29:00,0.70102,0.70102,0.70089,0.70089,77900000.0
2007-02-19 08:30:00,0.70087,0.70087,0.70059,0.70059,136700000.0
2007-02-19 08:31:00,0.70062,0.7007,0.70058,0.70062,46500000.0
2007-02-19 08:32:00,0.70063,0.70073,0.70046,0.70073,94200001.0
2007-02-19 08:33:00,0.70071,0.70072,0.70048,0.70072,71100001.0
2007-02-19 08:34:00,0.70083,0.70091,0.70082,0.70091,26399999.0
2007-02-19 08:35:00,0.70088,0.70096,0.70086,0.70086,81599999.0
2007-02-19 08:36:00,0.70081,0.7012,0.70081,0.70105,65300000.0
2007-02-19 08:37:00,0.70123,0.7014,0.70116,0.7014,56500000.0
2007-02-19 08:38:00,0.70134,0.7014,0.70129,0.70132,67500000.0
2007-02-19 08:39:00,0.70135,0.70146,0.70129,0.70145,85200001.0
2007-02-19 08:40:00,0.7015,0.7015,0.70134,0.70134,25399999.0
2007-02-19 08:41:00,0.70132,0.70142,0.70121,0.70121,85699999.0
2007-02-19 08:42:00,0.70137,0.70142,0.70133,0.70134,59000001.0
2007-02-19 08:43:00,0.70134,0.70149,0.70124,0.7014,110499998.0
2007-02-19 08:44:00,0.7014,0.70157,0.70129,0.70134,88999999.0
2007-02-19 08:45:00,0.70147,0.70153,0.70132,0.70132,73600000.0
2007-02-19 08:46:00,0.70143,0.70144,0.70131,0.70139,71399999.0
2007-02-19 08:47:00,0.70139,0.70168,0.70139,0.70145,94199999.0
2007-02-19 08:48:00,0.7014,0.7015,0.7014,0.70145,47700000.0
2007-02-19 08:49:00,0.70131,0.7019,0.70131,0.70147,132000000.0
2007-02-19 08:50:00,0.7017,0.70172,0.70137,0.70144,78300001.0
2007-02-19 08:51:00,0.70161,0.70163,0.70135,0.70135,84600000.0
2007-02-19 08:52:00,0.70141,0.70141,0.70133,0.70138,82700003.0
2007-02-19 08:53:00,0.70137,0.70141,0.70134,0.70135,78199999.0
2007-02-19 08:54:00,0.70139,0.7014,0.70132,0.70132,101400000.0
2007-02-19 08:55:00,0.7014,0.70149,0.70132,0.70146,89700000.0
2007-02-19 08:56:00,0.70136,0.70138,0.70106,0.70115,56500000.0
2007-02-19 08:57:00,0.70148,0.70151,0.70142,0.70142,28500000.0
2007-02-19 08:58:00,0.70143,0.70144,0.70136,0.70144,107400000.0
2007-02-19 08:59:00,0.70139,0.7014,0.70121,0.7014,74799999.0
2007-02-19 09:00:00,0.70141,0.70151,0.70121,0.70151,118000002.0
2007-02-19 09:01:00,0.70133,0.70133,0.70122,0.70122,42200000.0
2007-02-19 09:02:00,0.70107,0.70112,0.70099,0.70112,92600001.0
2007-02-19 09:03:00,0.70132,0.70135,0.70117,0.70117,107199999.0
2007-02-19 09:04:00,0.7013,0.7014,0.70121,0.7014,78100000.0
2007-02-19 09:05:00,0.70126,0.70126,0.70093,0.70117,93200000.0
2007-02-19 09:06:00,0.70117,0.7013,0.70117,0.70121,42700000.0
2007-02-19 09:07:00,0.70111,0.70113,0.70099,0.70099,111999999.0
2007-02-19 09:08:00,0.70102,0.70102,0.7009,0.701,75400000.0
2007-02-19 09:09:00,0.70103,0.7011,0.7009,0.70092,155300001.0
2007-02-19 09:10:00,0.70095,0.70105,0.70084,0.70102,101100001.0
2007-02-19 09:11:00,0.70113,0.70113,0.70102,0.70105,65400000.0
2007-02-19 09:12:00,0.70102,0.70131,0.70102,0.70127,72800000.0
2007-02-19 09:13:00,0.70127,0.70134,0.70127,0.7013,103800000.0
2007-02-19 09:14:00,0.70129,0.7015,0.70129,0.70138,88900001.0
2007-02-19 09:15:00,0.7013,0.70144,0.70122,0.70122,101899999.0
2007-02-19 09:16:00,0.70128,0.70134,0.70126,0.70134,108400000.0
2007-02-19 09:17:00,0.70131,0.70158,0.70127,0.7013,122200002.0
2007-02-19 09:18:00,0.70132,0.70145,0.70132,0.70145,97899999.0
2007-02-19 09:19:00,0.70144,0.70144,0.70125,0.70129,74999999.0
2007-02-19 09:20:00,0.70132,0.70137,0.70105,0.70114,93100000.0
2007-02-19 09:21:00,0.7011,0.70129,0.7011,0.70118,143700000.0
2007-02-19 09:22:00,0.70125,0.70135,0.70125,0.70135,2700000.0
2007-02-19 09:23:00,0.70134,0.70139,0.7012,0.70132,105299999.0
2007-02-19 09:24:00,0.7012,0.7012,0.70118,0.70118,43999999.0
2007-02-19 09:25:00,0.70119,0.70121,0.70098,0.70109,78500000.0
2007-02-19 09:26:00,0.7011,0.7011,0.70097,0.70099,85500001.0
2007-02-19 09:27:00,0.70108,0.70122,0.70106,0.70106,79099997.0
2007-02-19 09:28:00,0.7011,0.70115,0.70105,0.70105,76500000.0
2007-02-19 09:29:00,0.70115,0.70123,0.70108,0.70114,101000000.0
2007-02-19 09:30:00,0.70102,0.70112,0.70102,0.70112,35900000.0
2007-02-19 09:31:00,0.7012,0.70137,0.7012,0.7013,105100000.0
2007-02-19 09:32:00,0.70117,0.70125,0.70115,0.70115,84000002.0
2007-02-19 09:33:00,0.70122,0.70132,0.70114,0.70125,164500002.0
2007-02-19 09:34:00,0.70122,0.70122,0.70114,0.70118,68700000.0
2007-02-19 09:35:00,0.7012,0.70153,0.7012,0.70153,105199998.0
2007-02-19 09:36:00,0.70139,0.70144,0.70111,0.70111,48800000.0
2007-02-19 09:37:00,0.70115,0.70121,0.70101,0.70113,76700000.0
2007-02-19 09:38:00,0.7012,0.7012,0.70105,0.70109,108600000.0
2007-02-19 09:39:00,0.70127,0.70132,0.70124,0.70128,68500000.0
2007-02-19 09:40:00,0.70128,0.7014,0.70117,0.70131,156900000.0
2007-02-19 09:41:00,0.70128,0.70137,0.70121,0.70132,89600000.0
2007-02-19 09:42:00,0.70134,0.70162,0.70134,0.70148,82300000.0
2007-02-19 09:43:00,0.70131,0.70153,0.70131,0.70134,108299998.0
2007-02-19 09:44:00,0.70132,0.70142,0.70132,0.70138,74800000.0
2007-02-19 09:45:00,0.70131,0.70142,0.70119,0.70142,84400000.0
2007-02-19 09:46:00,0.70145,0.70165,0.70145,0.70165,31100000.0
2007-02-19 09:47:00,0.70152,0.70161,0.70142,0.70161,85500000.0
2007-02-19 09:48:00,0.7015,0.7015,0.70122,0.70122,59500000.0
2007-02-19 09:49:00,0.70109,0.70115,0.70104,0.70104,92100001.0
2007-02-19 09:50:00,0.701,0.70102,0.70095,0.701,66899999.0
2007-02-19 09:51:00,0.70106,0.70115,0.70103,0.70105,84099998.0
2007-02-19 09:52:00,0.70104,0.70116,0.70103,0.70103,58200000.0
2007-02-19 09:53:00,0.70096,0.70109,0.70091,0.70092,103199999.0
2007-02-19 09:54:00,0.7009,0.70107,0.70086,0.70107,84999999.0
2007-02-19 09:55:00,0.70097,0.70104,0.70086,0.70095,40700001.0
2007-02-19 09:56:00,0.70102,0.70102,0.70095,0.701,42600000.0
2007-02-19 09:57:00,0.70094,0.70099,0.70092,0.70096,70100000.0
2007-02-19 09:58:00,0.70087,0.70092,0.70077,0.70077,80499999.0
2007-02-19 09:59:00,0.7007,0.70089,0.70059,0.70078,56800000.0
2007-02-19 10:00:00,0.70081,0.70081,0.70073,0.70077,80699999.0
2007-02-19 10:01:00,0.70073,0.70075,0.70062,0.70065,65399999.0
2007-02-19 10:02:00,0.7005,0.70053,0.70029,0.70037,77200000.0
2007-02-19 10:03:00,0.70033,0.70033,0.70018,0.7002,102800002.0
2007-02-19 10:04:00,0.70023,0.70032,0.70023,0.70024,38300000.0
2007-02-19 10:05:00,0.70025,0.7004,0.70005,0.70005,59700000.0
2007-02-19 10:06:00,0.70035,0.70035,0.70022,0.70035,134300001.0
2007-02-19 10:07:00,0.70028,0.70028,0.70017,0.70017,75700000.0
2007-02-19 10:08:00,0.70002,0.70022,0.70002,0.70022,99100000.0
2007-02-19 10:09:00,0.70008,0.70032,0.70008,0.7002,132000001.0
2007-02-19 10:10:00,0.70017,0.70021,0.70012,0.70012,85199999.0
2007-02-19 10:11:00,0.70015,0.70015,0.7001,0.7001,29999999.0
2007-02-19 10:12:00,0.69994,0.69996,0.69994,0.69996,27100000.0
2007-02-19 10:13:00,0.69984,0.70002,0.69984,0.69995,92800002.0
2007-02-19 10:14:00,0.69989,0.69996,0.69974,0.69979,65900000.0
2007-02-19 10:15:00,0.69985,0.69985,0.69978,0.69978,35800000.0
2007-02-19 10:16:00,0.69986,0.69986,0.69976,0.69979,86499999.0
2007-02-19 10:17:00,0.69989,0.69994,0.69989,0.69991,58000000.0
2007-02-19 10:18:00,0.69998,0.70021,0.69998,0.70003,107999999.0
2007-02-19 10:19:00,0.70005,0.70015,0.70005,0.70012,83400000.0
2007-02-19 10:20:00,0.70011,0.70011,0.70004,0.70004,26400000.0
2007-02-19 10:21:00,0.70007,0.70011,0.70003,0.70008,61399999.0
2007-02-19 10:22:00,0.7001,0.70014,0.69998,0.70007,55800000.0
2007-02-19 10:23:00,0.70006,0.70013,0.70001,0.70004,139599998.0
2007-02-19 10:24:00,0.70009,0.70013,0.70007,0.70008,89700000.0
2007-02-19 10:25:00,0.70003,0.70012,0.70003,0.70012,54200000.0
2007-02-19 10:26:00,0.70005,0.70017,0.70005,0.7001,95400000.0
2007-02-19 10:27:00,0.70015,0.70015,0.70005,0.70015,90700000.0
2007-02-19 10:28:00,0.70012,0.70012,0.70003,0.70003,101099998.0
2007-02-19 10:29:00,0.70013,0.70013,0.70005,0.70005,48100000.0
2007-02-19 10:30:00,0.69997,0.70009,0.69997,0.70006,76099999.0
2007-02-19 10:31:00,0.7,0.70012,0.69999,0.70012,53499999.0
2007-02-19 10:32:00,0.70008,0.70008,0.7,0.7,79499999.0
2007-02-19 10:33:00,0.69997,0.69997,0.69977,0.69977,21200000.0
2007-02-19 10:34:00,0.69971,0.69991,0.69971,0.69991,59099999.0
2007-02-19 10:35:00,0.69988,0.69988,0.69974,0.69974,30299999.0
2007-02-19 10:36:00,0.69968,0.69984,0.69968,0.69984,30200000.0
2007-02-19 10:37:00,0.69977,0.70006,0.69977,0.70006,94000002.0
2007-02-19 10:38:00,0.69989,0.6999,0.69979,0.6999,65400000.0
2007-02-19 10:39:00,0.69995,0.70017,0.69995,0.7,87099999.0
2007-02-19 10:40:00,0.70006,0.70006,0.69986,0.69998,69000000.0
2007-02-19 10:41:00,0.69994,0.70002,0.69975,0.69975,95100001.0
2007-02-19 10:42:00,0.7,0.70014,0.7,0.70014,65400000.0
2007-02-19 10:43:00,0.70001,0.70008,0.69978,0.69978,79000000.0
2007-02-19 10:44:00,0.69975,0.69975,0.69965,0.69972,64100001.0
2007-02-19 10:45:00,0.6998,0.69996,0.69978,0.69993,135699999.0
2007-02-19 10:46:00,0.69987,0.69993,0.69985,0.69993,80000000.0
2007-02-19 10:47:00,0.69979,0.69989,0.69962,0.69975,121199998.0
2007-02-19 10:48:00,0.69997,0.70008,0.69965,0.69965,94999999.0
2007-02-19 10:49:00,0.69961,0.69979,0.69952,0.69976,162399998.0
2007-02-19 10:50:00,0.69986,0.69991,0.69965,0.69977,144199999.0
2007-02-19 10:51:00,0.7,0.7,0.69952,0.6998,159599997.0
2007-02-19 10:52:00,0.69981,0.7003,0.69981,0.7003,128299999.0
2007-02-19 10:53:00,0.70033,0.70033,0.70002,0.70004,78600000.0
2007-02-19 10:54:00,0.69985,0.69995,0.69982,0.69995,45499999.0
2007-02-19 10:55:00,0.69998,0.70004,0.69998,0.70004,78299999.0
2007-02-19 10:56:00,0.70004,0.70015,0.69994,0.70004,163900001.0
2007-02-19 10:57:00,0.7,0.70005,0.69998,0.7,74799999.0
2007-02-19 10:58:00,0.69995,0.69996,0.69981,0.69984,95800000.0
2007-02-19 10:59:00,0.69985,0.69995,0.69985,0.69987,54600000.0
2007-02-19 11:00:00,0.69985,0.69994,0.69962,0.69991,89900001.0
2007-02-19 11:01:00,0.69966,0.7,0.69962,0.69981,135499999.0
2007-02-19 11:02:00,0.69988,0.69991,0.69969,0.69981,94200001.0
2007-02-19 11:03:00,0.69984,0.69999,0.69966,0.69985,118400000.0
2007-02-19 11:04:00,0.69974,0.69974,0.69941,0.69941,119900003.0
2007-02-19 11:05:00,0.69955,0.69955,0.69945,0.69955,102600000.0
2007-02-19 11:06:00,0.69947,0.69961,0.69947,0.6995,75299999.0
2007-02-19 11:07:00,0.69945,0.69952,0.69936,0.69952,51800000.0
2007-02-19 11:08:00,0.69966,0.69971,0.69936,0.69941,63199999.0
2007-02-19 11:09:00,0.69955,0.69973,0.69955,0.69961,92000001.0
2007-02-19 11:10:00,0.69955,0.69964,0.69934,0.69961,115000000.0
2007-02-19 11:11:00,0.69947,0.69951,0.6993,0.6993,121099998.0
2007-02-19 11:12:00,0.69948,0.69954,0.69928,0.69946,119500001.0
2007-02-19 11:13:00,0.69959,0.69962,0.69907,0.69925,128500001.0
2007-02-19 11:14:00,0.69935,0.69957,0.69933,0.69933,147600000.0
2007-02-19 11:15:00,0.6995,0.6995,0.69935,0.69935,69200000.0
2007-02-19 11:16:00,0.69941,0.69951,0.69928,0.69949,77500001.0
2007-02-19 11:17:00,0.69964,0.69966,0.69935,0.69951,118900001.0
2007-02-19 11:18:00,0.69953,0.69955,0.6995,0.69955,98800000.0
2007-02-19 11:19:00,0.69942,0.69962,0.69931,0.6994,129399999.0
2007-02-19 11:20:00,0.69929,0.69932,0.69924,0.69928,72100002.0
2007-02-19 11:21:00,0.69922,0.6994,0.69922,0.6994,54899999.0
2007-02-19 11:22:00,0.69945,0.69957,0.69944,0.69947,74400000.0
2007-02-19 11:23:00,0.6996,0.69964,0.69953,0.6996,70199999.0
2007-02-19 11:24:00,0.69969,0.6998,0.69934,0.69968,164899997.0
2007-02-19 11:25:00,0.69963,0.69982,0.69952,0.69961,116299999.0
2007-02-19 11:26:00,0.69965,0.69971,0.69934,0.69934,118000001.0
2007-02-19 11:27:00,0.69953,0.69955,0.69943,0.69943,68000000.0
2007-02-19 11:28:00,0.69944,0.69951,0.69934,0.69934,87200000.0
2007-02-19 11:29:00,0.6994,0.69973,0.6994,0.69949,75700000.0
2007-02-19 11:30:00,0.69955,0.69967,0.69945,0.6996,101200000.0
2007-02-19 11:31:00,0.69949,0.69965,0.69948,0.69948,102100002.0
2007-02-19 11:32:00,0.69949,0.69964,0.69947,0.69949,88899998.0
2007-02-19 11:33:00,0.6995,0.69955,0.69945,0.69955,49400000.0
2007-02-19 11:34:00,0.69958,0.69958,0.69952,0.69958,55100000.0
2007-02-19 11:35:00,0.69961,0.69962,0.69945,0.69962,54100000.0
2007-02-19 11:36:00,0.6996,0.69965,0.69951,0.69958,77599999.0
2007-02-19 11:37:00,0.69961,0.69961,0.69955,0.69955,47100000.0
2007-02-19 11:38:00,0.6996,0.69971,0.69952,0.69971,177100002.0
2007-02-19 11:39:00,0.69968,0.69969,0.69963,0.69963,144000001.0
2007-02-19 11:40:00,0.69954,0.69972,0.69954,0.6997,97899999.0
2007-02-19 11:41:00,0.69965,0.6997,0.69958,0.69958,52600000.0
2007-02-19 11:42:00,0.69948,0.69959,0.69948,0.69959,59300000.0
2007-02-19 11:43:00,0.69965,0.69969,0.69951,0.69963,109600000.0
2007-02-19 11:44:00,0.69973,0.69993,0.69973,0.69987,147599998.0
2007-02-19 11:45:00,0.69969,0.69989,0.69966,0.69979,75500000.0
2007-02-19 11:46:00,0.69981,0.69981,0.69958,0.69978,58900001.0
2007-02-19 11:47:00,0.69996,0.69996,0.69966,0.69968,50100000.0
2007-02-19 11:48:00,0.69962,0.69969,0.69962,0.69963,85900000.0
2007-02-19 11:49:00,0.69977,0.69992,0.69968,0.69992,130799999.0
2007-02-19 11:50:00,0.69988,0.70001,0.69987,0.69995,54900000.0
2007-02-19 11:51:00,0.69986,0.69999,0.69986,0.69997,81299999.0
2007-02-19 11:52:00,0.70001,0.70001,0.69981,0.69993,150499998.0
2007-02-19 11:53:00,0.69994,0.70004,0.69961,0.69967,102000001.0
2007-02-19 11:54:00,0.69993,0.7,0.69985,0.7,42200000.0
2007-02-19 11:55:00,0.69996,0.69998,0.69996,0.69998,81799999.0
2007-02-19 11:56:00,0.70002,0.70002,0.69988,0.69988,42799999.0
2007-02-19 11:57:00,0.69997,0.70004,0.69996,0.7,47300000.0
2007-02-19 11:58:00,0.69988,0.6999,0.69985,0.6999,89299998.0
2007-02-19 11:59:00,0.69993,0.69995,0.6999,0.69995,69800002.0
2007-02-19 12:00:00,0.69998,0.70012,0.69995,0.70012,53900001.0
2007-02-19 12:01:00,0.70017,0.70018,0.69981,0.70007,135799999.0
2007-02-19 12:02:00,0.70002,0.70008,0.69987,0.70002,89199999.0
2007-02-19 12:03:00,0.70002,0.70002,0.69991,0.69992,52400000.0
2007-02-19 12:04:00,0.69992,0.69992,0.6998,0.6999,110500001.0
2007-02-19 12:05:00,0.6999,0.69992,0.6999,0.69992,92800003.0
2007-02-19 12:06:00,0.69993,0.7001,0.69993,0.70005,88400000.0
2007-02-19 12:07:00,0.70021,0.70021,0.69985,0.69985,99400000.0
2007-02-19 12:08:00,0.70003,0.70011,0.69989,0.69991,88599999.0
2007-02-19 12:09:00,0.70002,0.70003,0.69995,0.70003,84599998.0
2007-02-19 12:10:00,0.7,0.70006,0.69987,0.69998,101900001.0
2007-02-19 12:11:00,0.70007,0.70016,0.70005,0.70005,59700000.0
2007-02-19 12:12:00,0.6999,0.70004,0.69989,0.70004,65499999.0
2007-02-19 12:13:00,0.70031,0.70037,0.69985,0.70011,101599999.0
2007-02-19 12:14:00,0.70005,0.70005,0.69983,0.69983,71200000.0
2007-02-19 12:15:00,0.69988,0.70007,0.69985,0.69985,86600000.0
2007-02-19 12:16:00,0.69975,0.69981,0.69975,0.69978,78900001.0
2007-02-19 12:17:00,0.6997,0.69975,0.69965,0.6997,85100000.0
2007-02-19 12:18:00,0.6998,0.69981,0.69977,0.69978,58900001.0
2007-02-19 12:19:00,0.69978,0.69984,0.69978,0.6998,106500000.0
2007-02-19 12:20:00,0.69982,0.69982,0.69943,0.69943,76100000.0
2007-02-19 12:21:00,0.69933,0.69957,0.69933,0.69957,149600000.0
2007-02-19 12:22:00,0.6996,0.6996,0.69946,0.69957,77399997.0
2007-02-19 12:23:00,0.69945,0.6996,0.69937,0.6996,109800002.0
2007-02-19 12:24:00,0.6996,0.6996,0.69947,0.69955,49399999.0
2007-02-19 12:25:00,0.69957,0.69957,0.69947,0.6995,67499999.0
2007-02-19 12:26:00,0.69944,0.69957,0.69933,0.69943,90900000.0
2007-02-19 12:27:00,0.69964,0.69967,0.69934,0.69939,99999998.0
2007-02-19 12:28:00,0.69947,0.69959,0.69946,0.69955,130999999.0
2007-02-19 12:29:00,0.6995,0.6995,0.6995,0.6995,26000000.0
2007-02-19 12:30:00,0.69949,0.69969,0.69947,0.69968,160199999.0
2007-02-19 12:31:00,0.6997,0.6997,0.69944,0.69953,99999998.0
2007-02-19 12:32:00,0.69965,0.69965,0.6994,0.6994,110799999.0
2007-02-19 12:33:00,0.6994,0.6994,0.6992,0.6992,85299998.0
2007-02-19 12:34:00,0.69937,0.69961,0.69937,0.6995,154999998.0
2007-02-19 12:35:00,0.6995,0.69957,0.69946,0.69948,46400000.0
2007-02-19 12:36:00,0.69951,0.69975,0.69944,0.69964,47299999.0
2007-02-19 12:37:00,0.69959,0.69964,0.69943,0.69956,70500000.0
2007-02-19 12:38:00,0.69962,0.69965,0.69927,0.69963,77299999.0
2007-02-19 12:39:00,0.69971,0.69975,0.69962,0.69975,102900000.0
2007-02-19 12:40:00,0.6997,0.6998,0.6995,0.6998,134999999.0
2007-02-19 12:41:00,0.69976,0.69976,0.69953,0.69953,41600000.0
2007-02-19 12:42:00,0.69941,0.69956,0.69936,0.69951,90800002.0
2007-02-19 12:43:00,0.6995,0.6995,0.69944,0.6995,56200001.0
2007-02-19 12:44:00,0.69945,0.69964,0.69944,0.69952,89099999.0
2007-02-19 12:45:00,0.69984,0.69996,0.69984,0.6999,52200000.0
2007-02-19 12:46:00,0.69978,0.69997,0.69973,0.69973,95700000.0
2007-02-19 12:47:00,0.69974,0.69974,0.69966,0.69966,26200000.0
2007-02-19 12:48:00,0.69942,0.69956,0.6994,0.6995,58600000.0
2007-02-19 12:49:00,0.69951,0.69954,0.69946,0.69946,129800002.0
2007-02-19 12:50:00,0.69942,0.69955,0.69936,0.69936,110600001.0
2007-02-19 12:51:00,0.69953,0.69959,0.6994,0.6995,83299999.0
2007-02-19 12:52:00,0.69944,0.69956,0.69922,0.69922,69500000.0
2007-02-19 12:53:00,0.69904,0.6991,0.69895,0.69895,96999998.0
2007-02-19 12:54:00,0.69885,0.69895,0.69881,0.69895,111200000.0
2007-02-19 12:55:00,0.69889,0.69896,0.69872,0.69886,148500001.0
2007-02-19 12:56:00,0.69905,0.69909,0.69903,0.69903,56500000.0
2007-02-19 12:57:00,0.69913,0.69922,0.69902,0.69922,97300000.0
2007-02-19 12:58:00,0.69925,0.69925,0.69904,0.69916,116400001.0
2007-02-19 12:59:00,0.69919,0.69919,0.69904,0.69909,66900000.0
2007-02-19 13:00:00,0.69904,0.6991,0.69902,0.69902,51400000.0
2007-02-19 13:01:00,0.69901,0.6991,0.69893,0.6991,62200000.0
2007-02-19 13:02:00,0.69908,0.69908,0.69894,0.69905,115600000.0
2007-02-19 13:03:00,0.69892,0.69892,0.69878,0.69882,74300002.0
2007-02-19 13:04:00,0.6987,0.69882,0.69864,0.69882,93599999.0
2007-02-19 13:05:00,0.69884,0.699,0.69884,0.69893,107000001.0
2007-02-19 13:06:00,0.69889,0.69889,0.69874,0.69887,134199999.0
2007-02-19 13:07:00,0.69872,0.699,0.69872,0.699,115399999.0
2007-02-19 13:08:00,0.69878,0.69885,0.6985,0.6985,102400000.0
2007-02-19 13:09:00,0.69896,0.69904,0.6987,0.6987,116300001.0
2007-02-19 13:10:00,0.69887,0.69894,0.69885,0.69891,77700000.0
2007-02-19 13:11:00,0.69895,0.69922,0.69884,0.69884,86400000.0
2007-02-19 13:12:00,0.69908,0.69908,0.69891,0.69891,74300001.0
2007-02-19 13:13:00,0.6988,0.69885,0.6988,0.69885,90900001.0
2007-02-19 13:14:00,0.69877,0.69883,0.69877,0.6988,61900000.0
2007-02-19 13:15:00,0.69881,0.69904,0.69877,0.69891,102699999.0
2007-02-19 13:16:00,0.6989,0.69896,0.69878,0.69878,71700000.0
2007-02-19 13:17:00,0.69878,0.69894,0.69878,0.69894,61999999.0
2007-02-19 13:18:00,0.69908,0.69914,0.69881,0.69881,87600001.0
2007-02-19 13:19:00,0.69913,0.69913,0.69901,0.69903,37900000.0
2007-02-19 13:20:00,0.69907,0.69916,0.69899,0.69907,101700000.0
2007-02-19 13:21:00,0.69907,0.69908,0.69894,0.69894,73300000.0
2007-02-19 13:22:00,0.69926,0.69937,0.6989,0.69896,143499997.0
2007-02-19 13:23:00,0.69894,0.69926,0.69883,0.6991,129100001.0
2007-02-19 13:24:00,0.699,0.69915,0.6989,0.6989,118399999.0
2007-02-19 13:25:00,0.69903,0.69903,0.69895,0.69895,56400001.0
2007-02-19 13:26:00,0.69895,0.69903,0.69877,0.69903,103699999.0
2007-02-19 13:27:00,0.69906,0.69906,0.69893,0.69894,95699997.0
2007-02-19 13:28:00,0.69906,0.6991,0.69898,0.69901,105300001.0
2007-02-19 13:29:00,0.699,0.69933,0.69891,0.69933,41699999.0
2007-02-19 13:30:00,0.69931,0.69934,0.69897,0.69901,63800000.0
2007-02-19 13:31:00,0.699,0.69903,0.69895,0.69903,71000000.0
2007-02-19 13:32:00,0.69903,0.69925,0.69903,0.69925,95500001.0
2007-02-19 13:33:00,0.69931,0.69931,0.69918,0.69926,114600003.0
2007-02-19 13:34:00,0.6992,0.69932,0.6992,0.69928,68099999.0
2007-02-19 13:35:00,0.69935,0.6994,0.69923,0.69928,105999998.0
2007-02-19 13:36:00,0.69935,0.69942,0.69917,0.69917,109900000.0
2007-02-19 13:37:00,0.69926,0.6995,0.6992,0.69937,94100001.0
2007-02-19 13:38:00,0.69927,0.69931,0.69924,0.69927,44700000.0
2007-02-19 13:39:00,0.69943,0.69949,0.69926,0.69936,79000000.0
2007-02-19 13:40:00,0.6992,0.69932,0.69917,0.69932,44300000.0
2007-02-19 13:41:00,0.69923,0.69932,0.69909,0.69923,126600002.0
2007-02-19 13:42:00,0.69947,0.69951,0.69928,0.69935,74999998.0
2007-02-19 13:43:00,0.69921,0.69921,0.69917,0.69918,82099999.0
2007-02-19 13:44:00,0.69916,0.69939,0.69905,0.69919,108600000.0
2007-02-19 13:45:00,0.6994,0.69945,0.69935,0.69945,95500000.0
2007-02-19 13:46:00,0.69909,0.69937,0.69884,0.69937,135099998.0
2007-02-19 13:47:00,0.69926,0.6996,0.69924,0.69958,56600000.0
2007-02-19 13:48:00,0.69938,0.6995,0.69938,0.69938,53300001.0
2007-02-19 13:49:00,0.69946,0.69946,0.69914,0.69914,43299998.0
2007-02-19 13:50:00,0.69923,0.69938,0.69922,0.69938,23900000.0
2007-02-19 13:51:00,0.69925,0.6993,0.69925,0.69929,121300000.0
2007-02-19 13:52:00,0.69929,0.69929,0.69917,0.69925,101500001.0
2007-02-19 13:53:00,0.69913,0.69913,0.69897,0.699,104600000.0
2007-02-19 13:54:00,0.69901,0.69913,0.69897,0.69913,90400000.0
2007-02-19 13:55:00,0.69912,0.69914,0.69898,0.69902,82100002.0
2007-02-19 13:56:00,0.69905,0.69915,0.69905,0.6991,23100000.0
2007-02-19 13:57:00,0.69927,0.69927,0.699,0.699,97800002.0
2007-02-19 13:58:00,0.699,0.69906,0.699,0.69905,34399999.0
2007-02-19 13:59:00,0.69903,0.69903,0.69875,0.69875,131000002.0
2007-02-19 14:00:00,0.69878,0.69891,0.6986,0.6988,83199999.0
2007-02-19 14:01:00,0.69869,0.69904,0.69869,0.69887,125300000.0
2007-02-19 14:02:00,0.6988,0.69898,0.69868,0.69868,52600000.0
2007-02-19 14:03:00,0.69895,0.69906,0.69877,0.69877,110799999.0
2007-02-19 14:04:00,0.69894,0.69894,0.69886,0.69892,107300001.0
2007-02-19 14:05:00,0.6989,0.69918,0.6989,0.69914,97400000.0
2007-02-19 14:06:00,0.69919,0.69919,0.6989,0.69904,112600000.0
2007-02-19 14:07:00,0.69907,0.69924,0.69905,0.69924,61200000.0
2007-02-19 14:08:00,0.69912,0.69917,0.69901,0.69916,40900000.0
2007-02-19 14:09:00,0.69917,0.6992,0.6991,0.6992,130399999.0
2007-02-19 14:10:00,0.69925,0.69928,0.69911,0.69915,180499999.0
2007-02-19 14:11:00,0.69916,0.69929,0.69909,0.69909,92000001.0
2007-02-19 14:12:00,0.69911,0.69914,0.6991,0.69911,87599999.0
2007-02-19 14:13:00,0.69909,0.69912,0.69897,0.69906,43700000.0
2007-02-19 14:14:00,0.69902,0.69917,0.69894,0.69894,110200000.0
2007-02-19 14:15:00,0.69894,0.69902,0.69892,0.69892,81900000.0
2007-02-19 14:16:00,0.69885,0.69899,0.69885,0.69899,99200000.0
2007-02-19 14:17:00,0.69901,0.69901,0.69899,0.69899,29400000.0
2007-02-19 14:18:00,0.69892,0.69907,0.6989,0.69902,102899999.0
2007-02-19 14:19:00,0.69902,0.69923,0.69902,0.69923,105400000.0
2007-02-19 14:20:00,0.69916,0.69916,0.69908,0.69908,34700000.0
2007-02-19 14:21:00,0.69913,0.69927,0.69913,0.69924,68900000.0
2007-02-19 14:22:00,0.69917,0.69934,0.69914,0.69914,96600000.0
2007-02-19 14:23:00,0.69912,0.69921,0.69907,0.69907,86800000.0
2007-02-19 14:24:00,0.69917,0.69919,0.69903,0.69903,78499999.0
2007-02-19 14:25:00,0.69908,0.6992,0.69905,0.6991,82500002.0
2007-02-19 14:26:00,0.69906,0.69931,0.69902,0.69925,75700000.0
2007-02-19 14:27:00,0.6991,0.6991,0.699,0.699,103200001.0
2007-02-19 14:28:00,0.69902,0.6991,0.69901,0.69901,107700000.0
2007-02-19 14:29:00,0.69889,0.6992,0.69889,0.69912,141700000.0
2007-02-19 14:30:00,0.69925,0.69928,0.69915,0.69925,59500000.0
2007-02-19 14:31:00,0.69925,0.69931,0.69922,0.69922,99599999.0
2007-02-19 14:32:00,0.69917,0.69928,0.69909,0.69926,119000000.0
2007-02-19 14:33:00,0.69932,0.69932,0.6992,0.6992,65000000.0
2007-02-19 14:34:00,0.69941,0.69956,0.69936,0.69948,141000001.0
2007-02-19 14:35:00,0.6993,0.69939,0.6993,0.69937,47800000.0
2007-02-19 14:36:00,0.69942,0.69942,0.69931,0.69931,44400000.0
2007-02-19 14:37:00,0.69947,0.69962,0.69929,0.69941,155699997.0
2007-02-19 14:38:00,0.69937,0.69948,0.69937,0.69948,27100000.0
2007-02-19 14:39:00,0.69942,0.69953,0.69934,0.69953,101199997.0
2007-02-19 14:40:00,0.69949,0.69949,0.69924,0.69924,81300002.0
2007-02-19 14:41:00,0.69946,0.6995,0.69925,0.69927,114399999.0
2007-02-19 14:42:00,0.69922,0.69944,0.69922,0.69944,136399998.0
2007-02-19 14:43:00,0.69939,0.69952,0.69936,0.69936,58300000.0
2007-02-19 14:44:00,0.69924,0.69945,0.69924,0.69945,83800000.0
2007-02-19 14:45:00,0.69937,0.69937,0.69928,0.69929,63800000.0
2007-02-19 14:46:00,0.69924,0.69927,0.6992,0.69926,34300000.0
2007-02-19 14:47:00,0.69926,0.69952,0.69914,0.69939,98000000.0
2007-02-19 14:48:00,0.69938,0.69944,0.69929,0.69938,78100000.0
2007-02-19 14:49:00,0.69935,0.69935,0.6993,0.6993,102700000.0
2007-02-19 14:50:00,0.6993,0.69935,0.6993,0.69935,14300000.0
2007-02-19 14:51:00,0.69926,0.6993,0.69918,0.69923,77999999.0
2007-02-19 14:52:00,0.6992,0.69925,0.69915,0.69915,62200000.0
2007-02-19 14:53:00,0.69925,0.69925,0.69905,0.69905,26200000.0
2007-02-19 14:54:00,0.6992,0.6993,0.69915,0.69925,47000000.0
2007-02-19 14:55:00,0.6992,0.69924,0.69915,0.69915,81999999.0
2007-02-19 14:56:00,0.69917,0.69928,0.69917,0.69928,28700000.0
2007-02-19 14:57:00,0.69924,0.69927,0.69919,0.69921,72900002.0
2007-02-19 14:58:00,0.6991,0.6992,0.6991,0.69913,49500000.0
2007-02-19 14:59:00,0.69922,0.69922,0.6991,0.6991,56500000.0
2007-02-19 15:00:00,0.6991,0.69918,0.6991,0.69918,86700000.0
2007-02-19 15:01:00,0.69922,0.69946,0.69922,0.69943,61300000.0
2007-02-19 15:02:00,0.69947,0.69977,0.69935,0.69964,97299999.0
2007-02-19 15:03:00,0.69978,0.69998,0.69978,0.69995,66299999.0
2007-02-19 15:04:00,0.69999,0.7001,0.69991,0.7001,42900000.0
2007-02-19 15:05:00,0.70011,0.70019,0.70004,0.70004,88300000.0
2007-02-19 15:06:00,0.70036,0.70036,0.69995,0.7003,161999999.0
2007-02-19 15:07:00,0.70008,0.70011,0.69995,0.70004,45100000.0
2007-02-19 15:08:00,0.69987,0.70001,0.69975,0.69975,93400000.0
2007-02-19 15:09:00,0.69996,0.69998,0.69986,0.69992,94099998.0
2007-02-19 15:10:00,0.70015,0.70024,0.69988,0.69994,84000000.0
2007-02-19 15:11:00,0.69991,0.69998,0.69978,0.69978,48600000.0
2007-02-19 15:12:00,0.69976,0.69976,0.69962,0.69962,134200003.0
2007-02-19 15:13:00,0.69965,0.69987,0.69958,0.69983,82799999.0
2007-02-19 15:14:00,0.70017,0.70017,0.69977,0.70002,90999999.0
2007-02-19 15:15:00,0.69982,0.69994,0.69975,0.69994,100300001.0
2007-02-19 15:16:00,0.69983,0.69983,0.69956,0.69973,103400001.0
2007-02-19 15:17:00,0.6997,0.69985,0.6997,0.69985,56500000.0
2007-02-19 15:18:00,0.69978,0.69987,0.69978,0.69983,53999998.0
2007-02-19 15:19:00,0.69995,0.69995,0.6999,0.69995,107399999.0
2007-02-19 15:20:00,0.6999,0.69992,0.69974,0.69992,82700000.0
2007-02-19 15:21:00,0.6999,0.6999,0.69972,0.69972,64000000.0
2007-02-19 15:22:00,0.69972,0.69983,0.69972,0.69978,109800000.0
2007-02-19 15:23:00,0.69977,0.69978,0.69935,0.69937,91399999.0
2007-02-19 15:24:00,0.69945,0.69945,0.69921,0.6993,137100000.0
2007-02-19 15:25:00,0.69947,0.70006,0.69947,0.69956,120199999.0
2007-02-19 15:26:00,0.69927,0.69946,0.69927,0.69946,66200000.0
2007-02-19 15:27:00,0.6994,0.69959,0.6994,0.69953,100500002.0
2007-02-19 15:28:00,0.69938,0.6994,0.69926,0.69932,37000000.0
2007-02-19 15:29:00,0.69936,0.69952,0.69934,0.69934,88500000.0
2007-02-19 15:30:00,0.69935,0.69938,0.6993,0.6993,37400000.0
2007-02-19 15:31:00,0.69937,0.69943,0.6993,0.69943,77300000.0
2007-02-19 15:32:00,0.69942,0.69944,0.69935,0.69935,65300001.0
2007-02-19 15:33:00,0.69939,0.6995,0.69939,0.69942,83600000.0
2007-02-19 15:34:00,0.69931,0.69945,0.69931,0.69945,62200000.0
2007-02-19 15:35:00,0.69947,0.69953,0.69947,0.69953,18300000.0
2007-02-19 15:36:00,0.69957,0.69965,0.69957,0.6996,59299999.0
2007-02-19 15:37:00,0.6996,0.69962,0.69952,0.69952,67699999.0
2007-02-19 15:38:00,0.69966,0.69973,0.69957,0.69973,71200000.0
2007-02-19 15:39:00,0.6997,0.69975,0.69965,0.69975,82500000.0
2007-02-19 15:40:00,0.69975,0.6998,0.69958,0.69958,88500000.0
2007-02-19 15:41:00,0.69973,0.69974,0.69965,0.69965,15200000.0
2007-02-19 15:42:00,0.69962,0.69975,0.69958,0.69967,70899998.0
2007-02-19 15:43:00,0.69964,0.69964,0.6993,0.69937,48300000.0
2007-02-19 15:44:00,0.69947,0.6995,0.69947,0.6995,24700000.0
2007-02-19 15:45:00,0.69947,0.69957,0.6994,0.69949,53600000.0
2007-02-19 15:46:00,0.69961,0.69979,0.69952,0.69952,84700000.0
2007-02-19 15:47:00,0.69955,0.69955,0.69949,0.69952,58100000.0
2007-02-19 15:48:00,0.69948,0.69948,0.69927,0.69947,106599997.0
2007-02-19 15:49:00,0.69945,0.6996,0.69945,0.6996,46099999.0
2007-02-19 15:50:00,0.69947,0.69947,0.69943,0.69943,39100000.0
2007-02-19 15:51:00,0.69948,0.6997,0.69947,0.6997,55000000.0
2007-02-19 15:52:00,0.69951,0.69974,0.69951,0.69963,151400000.0
2007-02-19 15:53:00,0.69966,0.69981,0.69966,0.69971,91100000.0
2007-02-19 15:54:00,0.6997,0.69983,0.69964,0.69964,82300000.0
2007-02-19 15:55:00,0.6996,0.69966,0.69945,0.6996,42900000.0
2007-02-19 15:56:00,0.69957,0.69957,0.69936,0.69936,78500002.0
2007-02-19 15:57:00,0.69931,0.69931,0.69907,0.69907,90199999.0
2007-02-19 15:58:00,0.69926,0.69934,0.69926,0.69934,9800000.0
2007-02-19 15:59:00,0.6994,0.6994,0.69931,0.69937,48400000.0
2007-02-19 16:00:00,0.69928,0.69944,0.6991,0.6991,101199999.0
2007-02-19 16:01:00,0.69935,0.69945,0.69931,0.69945,32000000.0
2007-02-19 16:02:00,0.69944,0.69948,0.69944,0.69944,62900000.0
2007-02-19 16:03:00,0.69945,0.69945,0.69925,0.6993,79299998.0
2007-02-19 16:04:00,0.69935,0.69936,0.6993,0.69931,99400001.0
2007-02-19 16:05:00,0.69912,0.69915,0.69912,0.69912,40399999.0
2007-02-19 16:06:00,0.69919,0.69934,0.69916,0.69916,95599999.0
2007-02-19 16:07:00,0.69908,0.69931,0.69908,0.69931,87100000.0
2007-02-19 16:08:00,0.69913,0.69935,0.69913,0.69929,80300000.0
2007-02-19 16:09:00,0.69913,0.69926,0.69903,0.69918,129699999.0
2007-02-19 16:10:00,0.69917,0.69917,0.69885,0.69907,103300000.0
2007-02-19 16:11:00,0.69918,0.69934,0.69918,0.69925,84599999.0
2007-02-19 16:12:00,0.69915,0.69921,0.69907,0.69921,56799998.0
2007-02-19 16:13:00,0.69892,0.69921,0.69892,0.69901,106899996.0
2007-02-19 16:14:00,0.69896,0.69918,0.69896,0.69917,70400000.0
2007-02-19 16:15:00,0.69892,0.6991,0.69891,0.69908,78000000.0
2007-02-19 16:16:00,0.69935,0.69935,0.69908,0.69915,43900000.0
2007-02-19 16:17:00,0.69908,0.69922,0.69902,0.69922,38900000.0
2007-02-19 16:18:00,0.69913,0.6992,0.69902,0.69906,109200001.0
2007-02-19 16:19:00,0.69903,0.69913,0.69892,0.69904,185200001.0
2007-02-19 16:20:00,0.69918,0.69934,0.69902,0.69902,76599999.0
2007-02-19 16:21:00,0.69892,0.69906,0.6989,0.69899,118000000.0
2007-02-19 16:22:00,0.69883,0.6993,0.69881,0.6993,128099998.0
2007-02-19 16:23:00,0.69894,0.69904,0.69894,0.69894,56700000.0
2007-02-19 16:24:00,0.69904,0.6991,0.69902,0.6991,112800002.0
2007-02-19 16:25:00,0.69903,0.69903,0.69888,0.69902,117099999.0
2007-02-19 16:26:00,0.6989,0.69903,0.69886,0.69903,60699999.0
2007-02-19 16:27:00,0.69895,0.69903,0.69885,0.69885,165800002.0
2007-02-19 16:28:00,0.69882,0.69917,0.69881,0.69881,132300000.0
2007-02-19 16:29:00,0.6989,0.69909,0.69889,0.69909,78600001.0
2007-02-19 16:30:00,0.69908,0.69918,0.69905,0.69905,45300000.0
2007-02-19 16:31:00,0.69905,0.69906,0.69898,0.69906,64100000.0
2007-02-19 16:32:00,0.699,0.699,0.69869,0.69869,124300000.0
2007-02-19 16:33:00,0.69882,0.6989,0.69861,0.6989,176100000.0
2007-02-19 16:34:00,0.69882,0.69888,0.6987,0.6987,126999999.0
2007-02-19 16:35:00,0.69874,0.69882,0.69857,0.69867,88999998.0
2007-02-19 16:36:00,0.69869,0.69892,0.69869,0.69892,111200000.0
2007-02-19 16:37:00,0.69875,0.69875,0.69859,0.69859,33499999.0
2007-02-19 16:38:00,0.69865,0.69877,0.69865,0.6987,86099998.0
2007-02-19 16:39:00,0.6987,0.6987,0.6987,0.6987,26900000.0
2007-02-19 16:40:00,0.69876,0.69891,0.69876,0.69885,61400001.0
2007-02-19 16:41:00,0.69878,0.69903,0.69878,0.69897,126900000.0
2007-02-19 16:42:00,0.69882,0.69892,0.69878,0.69892,56700001.0
2007-02-19 16:43:00,0.69887,0.69896,0.69887,0.69896,70100000.0
2007-02-19 16:44:00,0.69906,0.69906,0.69889,0.6989,88799999.0
2007-02-19 16:45:00,0.69911,0.69927,0.69911,0.69922,52700000.0
2007-02-19 16:46:00,0.69903,0.69903,0.6989,0.69893,78000000.0
2007-02-19 16:47:00,0.69889,0.69891,0.69865,0.69878,115099997.0
2007-02-19 16:48:00,0.69895,0.69895,0.69885,0.69895,124200000.0
2007-02-19 16:49:00,0.69884,0.69898,0.69884,0.69891,86200000.0
2007-02-19 16:50:00,0.69888,0.69888,0.69881,0.69882,44499999.0
2007-02-19 16:51:00,0.69895,0.69924,0.69893,0.69893,110599999.0
2007-02-19 16:52:00,0.69905,0.69908,0.69895,0.699,77500000.0
2007-02-19 16:53:00,0.69903,0.69924,0.69901,0.6992,110399999.0
2007-02-19 16:54:00,0.69916,0.69937,0.69916,0.69935,104699999.0
2007-02-19 16:55:00,0.6994,0.69955,0.69926,0.69945,130900000.0
2007-02-19 16:56:00,0.69945,0.69958,0.6993,0.69948,65499999.0
2007-02-19 16:57:00,0.69968,0.70005,0.69968,0.70004,111200000.0
2007-02-19 16:58:00,0.70007,0.70018,0.69993,0.70007,169600001.0
2007-02-19 16:59:00,0.70013,0.70029,0.70003,0.70003,80800000.0
2007-02-19 17:00:00,0.70001,0.70014,0.69996,0.70014,72799999.0
2007-02-19 17:01:00,0.70025,0.70025,0.69987,0.69987,80000000.0
2007-02-19 17:02:00,0.69987,0.6999,0.6998,0.69988,75899999.0
2007-02-19 17:03:00,0.69958,0.69993,0.69958,0.69993,59800000.0
2007-02-19 17:04:00,0.69989,0.69989,0.69985,0.69988,67800000.0
2007-02-19 17:05:00,0.6999,0.70011,0.6999,0.7,137300002.0
2007-02-19 17:06:00,0.69998,0.70009,0.69964,0.69975,78299999.0
2007-02-19 17:07:00,0.69979,0.69982,0.69973,0.69979,83600000.0
2007-02-19 17:08:00,0.69974,0.69974,0.69942,0.69952,93500000.0
2007-02-19 17:09:00,0.6996,0.69967,0.69956,0.69967,78200000.0
2007-02-19 17:10:00,0.69965,0.69965,0.69955,0.69955,8000000.0
2007-02-19 17:11:00,0.69941,0.69978,0.69941,0.69971,48600000.0
2007-02-19 17:12:00,0.69953,0.69953,0.69939,0.69939,141700000.0
2007-02-19 17:13:00,0.69943,0.69963,0.69943,0.69963,83799999.0
2007-02-19 17:14:00,0.69936,0.69967,0.69936,0.69955,150500001.0
2007-02-19 17:15:00,0.6997,0.6997,0.69946,0.69946,61599999.0
2007-02-19 17:16:00,0.69946,0.69963,0.69938,0.69959,91599999.0
2007-02-19 17:17:00,0.69957,0.69978,0.69957,0.69976,62200000.0
2007-02-19 17:18:00,0.69981,0.69981,0.69956,0.69973,128200002.0
2007-02-19 17:19:00,0.69975,0.69975,0.6996,0.6996,81000001.0
2007-02-19 17:20:00,0.69973,0.69973,0.69949,0.69953,62499999.0
2007-02-19 17:21:00,0.69946,0.69958,0.69946,0.69958,51800000.0
2007-02-19 17:22:00,0.69952,0.69974,0.6995,0.69974,54200000.0
2007-02-19 17:23:00,0.69978,0.6998,0.69958,0.6996,83400000.0
2007-02-19 17:24:00,0.69963,0.69965,0.69955,0.69965,95800002.0
2007-02-19 17:25:00,0.6996,0.69965,0.69957,0.69965,68600000.0
2007-02-19 17:26:00,0.69966,0.69973,0.69964,0.69964,60700000.0
2007-02-19 17:27:00,0.69976,0.69983,0.69967,0.69983,80699999.0
2007-02-19 17:28:00,0.69976,0.69985,0.69965,0.6998,130500003.0
2007-02-19 17:29:00,0.69972,0.69988,0.69972,0.69985,64299998.0
2007-02-19 17:30:00,0.6999,0.69993,0.69963,0.69963,101300000.0
2007-02-19 17:31:00,0.69961,0.69989,0.69961,0.69987,90600000.0
2007-02-19 17:32:00,0.69985,0.69985,0.69968,0.69968,67899999.0
2007-02-19 17:33:00,0.69969,0.69975,0.69958,0.6997,128900001.0
2007-02-19 17:34:00,0.69966,0.69986,0.69964,0.69979,150000000.0
2007-02-19 17:35:00,0.69975,0.69986,0.69975,0.69981,109199999.0
2007-02-19 17:36:00,0.69963,0.69973,0.69951,0.69951,59899999.0
2007-02-19 17:37:00,0.69984,0.69984,0.69979,0.6998,48700000.0
2007-02-19 17:38:00,0.69975,0.69975,0.6997,0.69975,50899999.0
2007-02-19 17:39:00,0.69976,0.69986,0.69973,0.69986,80000001.0
2007-02-19 17:40:00,0.69978,0.69997,0.69978,0.6999,66900001.0
2007-02-19 17:41:00,0.69996,0.69996,0.69978,0.69988,118000002.0
2007-02-19 17:42:00,0.69966,0.69972,0.69955,0.69971,146900000.0
2007-02-19 17:43:00,0.69997,0.70001,0.69982,0.69982,95599999.0
2007-02-19 17:44:00,0.6998,0.69986,0.6998,0.69986,76500001.0
2007-02-19 17:45:00,0.69982,0.6999,0.69957,0.6999,97699999.0
2007-02-19 17:46:00,0.69987,0.69987,0.69983,0.69983,21400000.0
2007-02-19 17:47:00,0.69972,0.69972,0.69935,0.69966,87100000.0
2007-02-19 17:48:00,0.69975,0.69975,0.6997,0.69975,122299998.0
2007-02-19 17:49:00,0.69974,0.69985,0.69974,0.69985,17400000.0
2007-02-19 17:50:00,0.69984,0.70003,0.6998,0.70001,69400001.0
2007-02-19 17:51:00,0.7,0.7001,0.69995,0.69995,73600000.0
2007-02-19 17:52:00,0.70006,0.70019,0.70006,0.70019,25500000.0
2007-02-19 17:53:00,0.70031,0.70032,0.70022,0.70032,96499998.0
2007-02-19 17:54:00,0.70025,0.7004,0.70025,0.70036,76500001.0
2007-02-19 17:55:00,0.7003,0.7005,0.7003,0.7005,43500001.0
2007-02-19 17:56:00,0.70037,0.70038,0.70025,0.70034,83899999.0
2007-02-19 17:57:00,0.70036,0.70036,0.70021,0.70021,66400002.0
2007-02-19 17:58:00,0.70028,0.70032,0.70026,0.7003,100499999.0
2007-02-19 17:59:00,0.70028,0.70096,0.70028,0.70086,124400001.0
2007-02-19 18:00:00,0.70068,0.70068,0.70045,0.70045,65500000.0
2007-02-19 18:01:00,0.70046,0.70046,0.70033,0.70033,99700001.0
2007-02-19 18:02:00,0.70018,0.70026,0.70001,0.70026,55100000.0
2007-02-19 18:03:00,0.70018,0.70022,0.70007,0.70013,259199997.0
2007-02-19 18:04:00,0.70011,0.70023,0.7001,0.70011,186200000.0
2007-02-19 18:05:00,0.70019,0.70041,0.70012,0.70012,333999999.0
2007-02-19 18:06:00,0.70018,0.70021,0.70009,0.70011,138400000.0
2007-02-19 18:07:00,0.70012,0.70029,0.7001,0.70019,225399996.0
2007-02-19 18:08:00,0.70016,0.70025,0.70005,0.70005,125499998.0
2007-02-19 18:09:00,0.70017,0.70017,0.69992,0.70008,200400000.0
2007-02-19 18:10:00,0.70003,0.70017,0.70003,0.70017,171899999.0
2007-02-19 18:11:00,0.7001,0.7001,0.7001,0.7001,4800000.0
2007-02-19 18:12:00,0.70024,0.70024,0.70015,0.7002,88500000.0
2007-02-19 18:13:00,0.70021,0.70021,0.70009,0.70009,18300000.0
2007-02-19 18:14:00,0.70015,0.70028,0.70015,0.70025,72500000.0
2007-02-19 18:15:00,0.7003,0.70077,0.7003,0.70041,179300001.0
2007-02-19 18:16:00,0.70037,0.70039,0.70008,0.70008,316700003.0
2007-02-19 18:17:00,0.70007,0.70039,0.70007,0.70039,161399999.0
2007-02-19 18:18:00,0.70035,0.70052,0.70034,0.70036,272900000.0
2007-02-19 18:19:00,0.70025,0.70054,0.70024,0.70024,243700002.0
2007-02-19 18:20:00,0.7003,0.70043,0.7003,0.70043,125199999.0
2007-02-19 18:21:00,0.70042,0.70057,0.70042,0.70048,182099999.0
2007-02-19 18:22:00,0.7004,0.70045,0.70035,0.7004,69499999.0
2007-02-19 18:23:00,0.70033,0.70053,0.70033,0.70053,318599997.0
2007-02-19 18:24:00,0.70072,0.70075,0.70039,0.70062,218000000.0
2007-02-19 18:25:00,0.70062,0.70065,0.70055,0.70057,144000000.0
2007-02-19 18:26:00,0.70055,0.70078,0.70055,0.70072,155299999.0
2007-02-19 18:27:00,0.70071,0.70081,0.70071,0.7008,221900000.0
2007-02-19 18:28:00,0.70076,0.70087,0.70068,0.7008,162899999.0
2007-02-19 18:29:00,0.70082,0.70087,0.70077,0.70085,320599998.0
2007-02-19 18:30:00,0.70081,0.70081,0.70053,0.70059,59900000.0
2007-02-19 18:31:00,0.70052,0.70068,0.70047,0.70068,254600001.0
2007-02-19 18:32:00,0.70069,0.70072,0.70062,0.70062,70599999.0
2007-02-19 18:33:00,0.70065,0.70065,0.7005,0.70052,206200002.0
2007-02-19 18:34:00,0.70062,0.70076,0.70062,0.7007,126899999.0
2007-02-19 18:35:00,0.70062,0.70062,0.7004,0.7005,115800000.0
2007-02-19 18:36:00,0.70058,0.70059,0.70045,0.70045,195399997.0
2007-02-19 18:37:00,0.70045,0.70053,0.7004,0.70053,81299998.0
2007-02-19 18:38:00,0.7005,0.70055,0.7005,0.70055,142199999.0
2007-02-19 18:39:00,0.70051,0.70078,0.70048,0.70078,494400002.0
2007-02-19 18:40:00,0.70091,0.70099,0.70079,0.70096,84600000.0
2007-02-19 18:41:00,0.70086,0.70099,0.70058,0.70098,303899996.0
2007-02-19 18:42:00,0.70107,0.70114,0.70099,0.70114,85900000.0
2007-02-19 18:43:00,0.70109,0.70121,0.70092,0.70107,692299996.0
2007-02-19 18:44:00,0.70108,0.70115,0.70099,0.70112,290399996.0
2007-02-19 18:45:00,0.70115,0.70115,0.70081,0.70093,394299998.0
2007-02-19 18:46:00,0.70096,0.70101,0.70096,0.701,186000003.0
2007-02-19 18:47:00,0.70102,0.70111,0.70102,0.70107,152099998.0
2007-02-19 18:48:00,0.70105,0.70105,0.7009,0.7009,113000001.0
2007-02-19 18:49:00,0.70087,0.70112,0.70087,0.70104,145500001.0
2007-02-19 18:50:00,0.70103,0.70103,0.70087,0.70094,147699999.0
2007-02-19 18:51:00,0.70087,0.70118,0.70087,0.70118,88200001.0
2007-02-19 18:52:00,0.70123,0.70123,0.70111,0.70111,73200001.0
2007-02-19 18:53:00,0.7011,0.70115,0.70105,0.70115,89300000.0
2007-02-19 18:54:00,0.70115,0.70115,0.7011,0.7011,23900000.0
2007-02-19 18:55:00,0.70118,0.70118,0.70105,0.7011,129299998.0
2007-02-19 18:56:00,0.70116,0.70122,0.70115,0.70118,139000001.0
2007-02-19 18:57:00,0.70097,0.70114,0.70086,0.70108,124499999.0
2007-02-19 18:58:00,0.70122,0.70131,0.70122,0.70125,69199998.0
2007-02-19 18:59:00,0.70114,0.7013,0.70114,0.70126,269199999.0
2007-02-19 19:00:00,0.70122,0.70124,0.70107,0.70124,123200000.0
2007-02-19 19:01:00,0.70132,0.70132,0.70122,0.70123,67600000.0
2007-02-19 19:02:00,0.70128,0.70144,0.70116,0.70144,50900000.0
2007-02-19 19:03:00,0.70142,0.70152,0.70125,0.70141,200500001.0
2007-02-19 19:04:00,0.70132,0.70141,0.7012,0.7012,145000000.0
2007-02-19 19:05:00,0.7012,0.70135,0.7012,0.70135,120100001.0
2007-02-19 19:06:00,0.70132,0.70132,0.7011,0.70113,277699999.0
2007-02-19 19:07:00,0.70118,0.70132,0.70103,0.7012,229600000.0
2007-02-19 19:08:00,0.70125,0.70129,0.70117,0.70119,142100001.0
2007-02-19 19:09:00,0.70124,0.70132,0.70122,0.70128,173900000.0
2007-02-19 19:10:00,0.7012,0.70121,0.70112,0.7012,48399999.0
2007-02-19 19:11:00,0.70111,0.7012,0.70111,0.70113,128200000.0
2007-02-19 19:12:00,0.70106,0.70119,0.70106,0.70112,54399999.0
2007-02-19 19:13:00,0.70106,0.70123,0.70101,0.70119,83900000.0
2007-02-19 19:14:00,0.70122,0.70122,0.7011,0.7011,45400000.0
2007-02-19 19:15:00,0.70112,0.70123,0.70112,0.70118,97900000.0
2007-02-19 19:16:00,0.70114,0.70124,0.70114,0.70124,69399999.0
2007-02-19 19:17:00,0.70122,0.70139,0.70117,0.70121,79899999.0
2007-02-19 19:18:00,0.70118,0.70122,0.70115,0.70121,77900002.0
2007-02-19 19:19:00,0.70087,0.70089,0.70059,0.70062,81799999.0
2007-02-19 19:20:00,0.70044,0.70067,0.70035,0.70065,116599999.0
2007-02-19 19:21:00,0.70084,0.701,0.7006,0.70089,193399997.0
2007-02-19 19:22:00,0.70087,0.70087,0.70078,0.70078,135099999.0
2007-02-19 19:23:00,0.70063,0.70092,0.70063,0.70092,70300000.0
2007-02-19 19:24:00,0.70103,0.70103,0.70096,0.70099,119600000.0
2007-02-19 19:25:00,0.701,0.70113,0.70094,0.70113,51900000.0
2007-02-19 19:26:00,0.70103,0.70103,0.7009,0.70101,88900001.0
2007-02-19 19:27:00,0.70105,0.70116,0.7009,0.70091,175999998.0
2007-02-19 19:28:00,0.7011,0.7011,0.70081,0.7009,146200000.0
2007-02-19 19:29:00,0.70091,0.70097,0.7008,0.7009,59899999.0
2007-02-19 19:30:00,0.701,0.70107,0.70088,0.70103,80299999.0
2007-02-19 19:31:00,0.70078,0.70113,0.70078,0.701,102000000.0
2007-02-19 19:32:00,0.70094,0.70111,0.70089,0.70098,113299999.0
2007-02-19 19:33:00,0.70089,0.70107,0.70089,0.70103,85899999.0
2007-02-19 19:34:00,0.70099,0.7011,0.70087,0.70105,156799999.0
2007-02-19 19:35:00,0.70102,0.70102,0.70087,0.70088,187599997.0
2007-02-19 19:36:00,0.70087,0.70101,0.70086,0.70088,165900000.0
2007-02-19 19:37:00,0.70083,0.70087,0.70078,0.70078,106400001.0
2007-02-19 19:38:00,0.70085,0.70085,0.70077,0.7008,88499999.0
2007-02-19 19:39:00,0.70084,0.70086,0.70073,0.70079,340099995.0
2007-02-19 19:40:00,0.70089,0.70089,0.70064,0.70064,70700001.0
2007-02-19 19:41:00,0.70066,0.70076,0.70066,0.70073,60500000.0
2007-02-19 19:42:00,0.70072,0.70077,0.70067,0.70067,95499999.0
2007-02-19 19:43:00,0.7007,0.70088,0.7007,0.70085,86499998.0
2007-02-19 19:44:00,0.70066,0.70075,0.70047,0.70072,98100000.0
2007-02-19 19:45:00,0.70088,0.701,0.70061,0.70079,124300002.0
2007-02-19 19:46:00,0.70079,0.70086,0.70063,0.70083,126100000.0
2007-02-19 19:47:00,0.70087,0.70088,0.70077,0.70081,80400000.0
2007-02-19 19:48:00,0.70084,0.70092,0.70082,0.70082,61500000.0
2007-02-19 19:49:00,0.70085,0.70115,0.70084,0.70084,121399998.0
2007-02-19 19:50:00,0.701,0.701,0.70085,0.7009,163300001.0
2007-02-19 19:51:00,0.70095,0.70113,0.70083,0.70111,144200000.0
2007-02-19 19:52:00,0.7012,0.7012,0.70105,0.70115,175300000.0
2007-02-19 19:53:00,0.70116,0.70116,0.70099,0.701,116599999.0
2007-02-19 19:54:00,0.70081,0.70123,0.70076,0.70103,166400002.0
2007-02-19 19:55:00,0.70096,0.70106,0.70094,0.70098,210200000.0
2007-02-19 19:56:00,0.70096,0.70112,0.70095,0.70098,283899999.0
2007-02-19 19:57:00,0.70109,0.70119,0.70109,0.70117,89000000.0
2007-02-19 19:58:00,0.70118,0.70123,0.70114,0.70117,209500003.0
2007-02-19 19:59:00,0.70102,0.70119,0.70102,0.70119,101700000.0
2007-02-19 20:00:00,0.70119,0.70119,0.7009,0.70091,255900001.0
2007-02-19 20:01:00,0.70101,0.7011,0.70095,0.7011,193000000.0
2007-02-19 20:02:00,0.70115,0.70115,0.7011,0.7011,79500000.0
2007-02-19 20:03:00,0.7012,0.7012,0.7011,0.70117,116400001.0
2007-02-19 20:04:00,0.70109,0.70119,0.70097,0.70114,114899999.0
2007-02-19 20:05:00,0.70116,0.70116,0.70098,0.70105,153200000.0
2007-02-19 20:06:00,0.7012,0.7012,0.70105,0.70115,305100000.0
2007-02-19 20:07:00,0.70106,0.70119,0.70105,0.70105,87999999.0
2007-02-19 20:08:00,0.70109,0.7011,0.70102,0.70109,55199999.0
2007-02-19 20:09:00,0.70104,0.70115,0.70084,0.70103,140999999.0
2007-02-19 20:10:00,0.70107,0.70122,0.70107,0.70122,178900000.0
2007-02-19 20:11:00,0.7012,0.70129,0.7012,0.70129,98199998.0
2007-02-19 20:12:00,0.70132,0.70148,0.70132,0.70133,100600002.0
2007-02-19 20:13:00,0.70143,0.70145,0.70109,0.70136,74899999.0
2007-02-19 20:14:00,0.70149,0.70154,0.70137,0.70143,121199997.0
2007-02-19 20:15:00,0.70139,0.70147,0.7013,0.70139,143200001.0
2007-02-19 20:16:00,0.70131,0.7014,0.70115,0.70115,414699998.0
2007-02-19 20:17:00,0.70112,0.70128,0.70112,0.70125,181200000.0
2007-02-19 20:18:00,0.70127,0.70127,0.70116,0.70125,106000000.0
2007-02-19 20:19:00,0.70126,0.70135,0.70117,0.70126,85900000.0
2007-02-19 20:20:00,0.70127,0.70127,0.7011,0.70117,68800000.0
2007-02-19 20:21:00,0.70119,0.70128,0.70114,0.70122,112299999.0
2007-02-19 20:22:00,0.70119,0.70119,0.70102,0.70114,113200001.0
2007-02-19 20:23:00,0.70128,0.70128,0.70071,0.70079,82000001.0
2007-02-19 20:24:00,0.70115,0.70115,0.70085,0.70115,68400000.0
2007-02-19 20:25:00,0.70115,0.70118,0.70105,0.7011,106100000.0
2007-02-19 20:26:00,0.70115,0.7012,0.70105,0.7011,61200000.0
2007-02-19 20:27:00,0.70132,0.7014,0.70118,0.70124,95899999.0
2007-02-19 20:28:00,0.7012,0.70124,0.70119,0.70119,71800000.0
2007-02-19 20:29:00,0.70115,0.7012,0.7011,0.70115,272199997.0
2007-02-19 20:30:00,0.70103,0.70122,0.70102,0.70122,290200000.0
2007-02-19 20:31:00,0.70118,0.70118,0.70105,0.70115,265000000.0
2007-02-19 20:32:00,0.70103,0.70115,0.70103,0.70113,82099999.0
2007-02-19 20:33:00,0.70129,0.70137,0.70111,0.70111,237100001.0
2007-02-19 20:34:00,0.70117,0.7012,0.70106,0.70115,127899999.0
2007-02-19 20:35:00,0.70118,0.70127,0.70112,0.7012,59000000.0
2007-02-19 20:36:00,0.7012,0.70135,0.7011,0.70115,143399998.0
2007-02-19 20:37:00,0.70118,0.70135,0.70115,0.7012,214399999.0
2007-02-19 20:38:00,0.70115,0.70126,0.70108,0.70119,139999997.0
2007-02-19 20:39:00,0.7012,0.70125,0.7012,0.70125,79800000.0
2007-02-19 20:40:00,0.70117,0.7013,0.70101,0.70124,106200001.0
2007-02-19 20:41:00,0.7012,0.70121,0.70112,0.70117,144300000.0
2007-02-19 20:42:00,0.70113,0.70122,0.70108,0.70119,64599999.0
2007-02-19 20:43:00,0.70124,0.70134,0.70113,0.70113,141099999.0
2007-02-19 20:44:00,0.70125,0.70132,0.7012,0.70132,61100000.0
2007-02-19 20:45:00,0.70113,0.7013,0.7011,0.70123,69400001.0
2007-02-19 20:46:00,0.7013,0.7013,0.70111,0.70112,38400000.0
2007-02-19 20:47:00,0.70122,0.70129,0.7012,0.7012,70899999.0
2007-02-19 20:48:00,0.70123,0.70129,0.70123,0.70123,67599999.0
2007-02-19 20:49:00,0.70117,0.70117,0.7009,0.70116,95300000.0
2007-02-19 20:50:00,0.70117,0.70117,0.70104,0.70106,127200000.0
2007-02-19 20:51:00,0.70105,0.70115,0.70105,0.7011,79199999.0
2007-02-19 20:52:00,0.70113,0.70126,0.70109,0.70122,75100000.0
2007-02-19 20:53:00,0.70115,0.7012,0.70108,0.7011,248700000.0
2007-02-19 20:54:00,0.70119,0.70129,0.7011,0.7011,227200001.0
2007-02-19 20:55:00,0.70105,0.7011,0.70105,0.7011,21400000.0
2007-02-19 20:56:00,0.7011,0.7013,0.70092,0.7013,99200000.0
2007-02-19 20:57:00,0.70127,0.70151,0.70127,0.70137,35299999.0
2007-02-19 20:58:00,0.7013,0.70142,0.70115,0.70115,301499999.0
2007-02-19 20:59:00,0.70125,0.70148,0.70124,0.70147,213599996.0
2007-02-19 21:00:00,0.70144,0.70144,0.70124,0.7013,201800003.0
2007-02-19 21:01:00,0.70112,0.70135,0.70112,0.70132,155799999.0
2007-02-19 21:02:00,0.7013,0.70135,0.70127,0.7013,72600000.0
2007-02-19 21:03:00,0.70148,0.70155,0.70108,0.70133,110500001.0
2007-02-19 21:04:00,0.7013,0.70135,0.70125,0.70125,36100000.0
2007-02-19 21:05:00,0.70141,0.70141,0.70119,0.70128,150400003.0
2007-02-19 21:06:00,0.70126,0.70145,0.70126,0.70145,132000000.0
2007-02-19 21:07:00,0.70139,0.70139,0.70124,0.70127,79200001.0
2007-02-19 21:08:00,0.70128,0.70137,0.70117,0.70135,134400000.0
2007-02-19 21:09:00,0.70135,0.70135,0.70118,0.70133,140700000.0
2007-02-19 21:10:00,0.70128,0.70139,0.70124,0.70137,117299996.0
2007-02-19 21:11:00,0.70132,0.70138,0.70122,0.70138,99000000.0
2007-02-19 21:12:00,0.70127,0.70133,0.70113,0.70124,132099999.0
2007-02-19 21:13:00,0.70124,0.70134,0.70124,0.70128,128100000.0
2007-02-19 21:14:00,0.70131,0.70132,0.70121,0.70131,114900000.0
2007-02-19 21:15:00,0.70127,0.70148,0.70111,0.7012,167200000.0
2007-02-19 21:16:00,0.70127,0.70139,0.70126,0.70134,114400000.0
2007-02-19 21:17:00,0.70134,0.70143,0.70127,0.7014,181800000.0
2007-02-19 21:18:00,0.70135,0.70137,0.70123,0.70127,234700002.0
2007-02-19 21:19:00,0.70135,0.70135,0.70125,0.7013,95499999.0
2007-02-19 21:20:00,0.70144,0.70147,0.70113,0.7012,183499997.0
2007-02-19 21:21:00,0.70136,0.70136,0.70115,0.70129,78699999.0
2007-02-19 21:22:00,0.70136,0.70137,0.70126,0.70126,69800000.0
2007-02-19 21:23:00,0.70125,0.70134,0.70117,0.70134,173700000.0
2007-02-19 21:24:00,0.70135,0.70135,0.70125,0.7013,92699999.0
2007-02-19 21:25:00,0.70129,0.7014,0.70129,0.7013,119300001.0
2007-02-19 21:26:00,0.70128,0.70149,0.70128,0.70146,122000000.0
2007-02-19 21:27:00,0.7013,0.70142,0.7013,0.70138,129100002.0
2007-02-19 21:28:00,0.70133,0.70133,0.70123,0.70123,20700000.0
2007-02-19 21:29:00,0.70116,0.7014,0.70112,0.7012,107700001.0
2007-02-19 21:30:00,0.70123,0.70139,0.70102,0.70132,146200002.0
2007-02-19 21:31:00,0.70121,0.70121,0.70114,0.70114,18400000.0
2007-02-19 21:32:00,0.70114,0.70123,0.70099,0.70123,120999999.0
2007-02-19 21:33:00,0.70127,0.7013,0.70119,0.70119,58800000.0
2007-02-19 21:34:00,0.70117,0.70124,0.70114,0.70122,83099999.0
2007-02-19 21:35:00,0.70111,0.7013,0.70111,0.70112,249900004.0
2007-02-19 21:36:00,0.70112,0.70122,0.70104,0.70117,205999999.0
2007-02-19 21:37:00,0.70122,0.70132,0.70122,0.70132,164500000.0
2007-02-19 21:38:00,0.70108,0.70118,0.70107,0.70118,59700000.0
2007-02-19 21:39:00,0.7012,0.70125,0.7011,0.70122,116700000.0
2007-02-19 21:40:00,0.70128,0.70147,0.7012,0.70146,237899996.0
2007-02-19 21:41:00,0.70138,0.70143,0.70133,0.70138,116300001.0
2007-02-19 21:42:00,0.70133,0.70142,0.70132,0.70142,65400000.0
2007-02-19 21:43:00,0.70135,0.70135,0.70116,0.70116,54900001.0
2007-02-19 21:44:00,0.70128,0.70136,0.70115,0.70115,41100000.0
2007-02-19 21:45:00,0.70137,0.70149,0.70126,0.70126,65000000.0
2007-02-19 21:46:00,0.70126,0.70142,0.70126,0.70136,82800000.0
2007-02-19 21:47:00,0.70142,0.70144,0.70121,0.70142,151600000.0
2007-02-19 21:48:00,0.70135,0.70135,0.70135,0.70135,86599998.0
2007-02-19 21:49:00,0.70126,0.70141,0.70118,0.70136,75400000.0
2007-02-19 21:50:00,0.70135,0.7014,0.70125,0.70132,80599999.0
2007-02-19 21:51:00,0.70129,0.70131,0.70123,0.70127,85599999.0
2007-02-19 21:52:00,0.70119,0.70135,0.70118,0.70132,138800000.0
2007-02-19 21:53:00,0.70125,0.70135,0.70125,0.70135,84799997.0
2007-02-19 21:54:00,0.70135,0.70135,0.70125,0.7013,121300000.0
2007-02-19 21:55:00,0.70125,0.7013,0.70118,0.70128,101899999.0
2007-02-19 21:56:00,0.70137,0.70139,0.70115,0.7013,133399999.0
2007-02-19 21:57:00,0.70128,0.70137,0.70115,0.70137,169300000.0
2007-02-19 21:58:00,0.7013,0.70135,0.7013,0.70135,50700000.0
2007-02-19 21:59:00,0.70119,0.70137,0.70117,0.7013,71399999.0
2007-02-19 22:00:00,0.70122,0.70136,0.70108,0.70136,61100001.0
2007-02-19 22:01:00,0.70125,0.70125,0.70109,0.7012,71600000.0
2007-02-19 22:02:00,0.70132,0.70132,0.70121,0.70121,38300000.0
2007-02-19 22:03:00,0.70127,0.70131,0.70125,0.70125,50599999.0
2007-02-19 22:04:00,0.70127,0.70142,0.70123,0.70125,70099999.0
2007-02-19 22:05:00,0.70124,0.70148,0.70122,0.70125,113800000.0
2007-02-19 22:06:00,0.70103,0.70135,0.70103,0.70135,178699997.0
2007-02-19 22:07:00,0.70134,0.70146,0.70134,0.70134,89200001.0
2007-02-19 22:08:00,0.70143,0.70157,0.70142,0.70157,91000001.0
2007-02-19 22:09:00,0.70143,0.70143,0.70129,0.70134,68000001.0
2007-02-19 22:10:00,0.70131,0.70137,0.70129,0.70137,112399998.0
2007-02-19 22:11:00,0.70132,0.70152,0.70132,0.70152,93000001.0
2007-02-19 22:12:00,0.70159,0.70168,0.70131,0.70131,174499998.0
2007-02-19 22:13:00,0.70149,0.7016,0.70149,0.70159,113100001.0
2007-02-19 22:14:00,0.70159,0.70162,0.70143,0.70154,123100000.0
2007-02-19 22:15:00,0.70147,0.70156,0.70141,0.7015,141200001.0
2007-02-19 22:16:00,0.70145,0.70151,0.70133,0.70133,38200000.0
2007-02-19 22:17:00,0.70138,0.70152,0.70132,0.70152,108000000.0
2007-02-19 22:18:00,0.70149,0.70149,0.70128,0.70128,95500000.0
2007-02-19 22:19:00,0.70138,0.70141,0.70122,0.70129,99700000.0
2007-02-19 22:20:00,0.70139,0.70148,0.70139,0.70148,92500002.0
2007-02-19 22:21:00,0.70151,0.70155,0.70135,0.7015,154300001.0
2007-02-19 22:22:00,0.70162,0.70162,0.70135,0.70135,57500000.0
2007-02-19 22:23:00,0.70133,0.70169,0.70133,0.70141,69999999.0
2007-02-19 22:24:00,0.70145,0.70155,0.70142,0.70155,154699998.0
2007-02-19 22:25:00,0.70145,0.70155,0.70145,0.7015,127499998.0
2007-02-19 22:26:00,0.70148,0.70152,0.70144,0.70148,92300000.0
2007-02-19 22:27:00,0.70134,0.70155,0.70134,0.70155,56700000.0
2007-02-19 22:28:00,0.70142,0.70162,0.70142,0.70162,67000000.0
2007-02-19 22:29:00,0.7016,0.70165,0.7016,0.7016,42900000.0
2007-02-19 22:30:00,0.70158,0.70168,0.70145,0.70163,182400003.0
2007-02-19 22:31:00,0.7017,0.70174,0.70127,0.70127,52699999.0
2007-02-19 22:32:00,0.70161,0.70161,0.70159,0.70159,29000000.0
2007-02-19 22:33:00,0.70154,0.70159,0.70141,0.7015,100500000.0
2007-02-19 22:34:00,0.7014,0.70157,0.70126,0.70157,47900000.0
2007-02-19 22:35:00,0.70167,0.70167,0.70148,0.70149,170400002.0
2007-02-19 22:36:00,0.7015,0.70153,0.70139,0.70142,182200001.0
2007-02-19 22:37:00,0.70137,0.70152,0.70137,0.7015,104800001.0
2007-02-19 22:38:00,0.70131,0.70147,0.70117,0.70147,91400000.0
2007-02-19 22:39:00,0.7015,0.70155,0.70145,0.70153,79700000.0
2007-02-19 22:40:00,0.70148,0.70151,0.70135,0.70143,78900000.0
2007-02-19 22:41:00,0.70145,0.70145,0.70132,0.70132,42999999.0
2007-02-19 22:42:00,0.70131,0.70154,0.70129,0.70154,107200002.0
2007-02-19 22:43:00,0.7015,0.7016,0.70135,0.7015,181199998.0
2007-02-19 22:44:00,0.70152,0.70155,0.70121,0.70137,165300000.0
2007-02-19 22:45:00,0.70151,0.70171,0.70151,0.70158,118200000.0
2007-02-19 22:46:00,0.70164,0.70172,0.70145,0.70157,175499997.0
2007-02-19 22:47:00,0.70165,0.70189,0.70165,0.70172,39000000.0
2007-02-19 22:48:00,0.70161,0.70186,0.70161,0.70186,156499998.0
2007-02-19 22:49:00,0.70173,0.70196,0.70173,0.70192,115000001.0
2007-02-19 22:50:00,0.70191,0.70191,0.70159,0.7018,194800000.0
2007-02-19 22:51:00,0.70183,0.70202,0.70179,0.70195,190400000.0
2007-02-19 22:52:00,0.70203,0.70203,0.70169,0.70186,108400001.0
2007-02-19 22:53:00,0.70193,0.70193,0.70178,0.70187,124099997.0
2007-02-19 22:54:00,0.70183,0.70197,0.70181,0.70186,71700001.0
2007-02-19 22:55:00,0.70188,0.70211,0.70188,0.70202,91399999.0
2007-02-19 22:56:00,0.70218,0.70223,0.7021,0.70218,117500000.0
2007-02-19 22:57:00,0.70219,0.70232,0.70215,0.70216,119700000.0
2007-02-19 22:58:00,0.70212,0.70228,0.70209,0.70218,58600000.0
2007-02-19 22:59:00,0.702,0.70219,0.7019,0.7019,114300000.0
2007-02-19 23:00:00,0.70195,0.70232,0.70195,0.70215,110100002.0
2007-02-19 23:01:00,0.70212,0.70223,0.70204,0.70223,123400001.0
2007-02-19 23:02:00,0.70218,0.70219,0.70215,0.70215,32000000.0
2007-02-19 23:03:00,0.70213,0.70213,0.70188,0.70202,54099999.0
2007-02-19 23:04:00,0.70201,0.70201,0.70186,0.70186,83699999.0
2007-02-19 23:05:00,0.7019,0.70199,0.70183,0.70186,100000000.0
2007-02-19 23:06:00,0.70185,0.70185,0.70175,0.70175,60300002.0
2007-02-19 23:07:00,0.70178,0.70185,0.70175,0.70178,79399998.0
2007-02-19 23:08:00,0.7019,0.70194,0.70184,0.7019,137400001.0
2007-02-19 23:09:00,0.7019,0.70195,0.70185,0.70193,39800000.0
2007-02-19 23:10:00,0.7019,0.70195,0.7019,0.7019,69099999.0
2007-02-19 23:11:00,0.70191,0.70211,0.70191,0.70193,103400000.0
2007-02-19 23:12:00,0.70185,0.70197,0.70185,0.70197,94800000.0
2007-02-19 23:13:00,0.70193,0.70193,0.70178,0.7019,99000001.0
2007-02-19 23:14:00,0.70197,0.70209,0.70179,0.70179,66400001.0
2007-02-19 23:15:00,0.70173,0.70183,0.70173,0.7018,47700000.0
2007-02-19 23:16:00,0.70191,0.70204,0.7018,0.7018,97300001.0
2007-02-19 23:17:00,0.70191,0.70191,0.70163,0.70172,58300000.0
2007-02-19 23:18:00,0.70178,0.70185,0.70161,0.70185,76100000.0
2007-02-19 23:19:00,0.70175,0.70188,0.70174,0.70188,105200000.0
2007-02-19 23:20:00,0.70217,0.70217,0.70193,0.70193,78700000.0
2007-02-19 23:21:00,0.70183,0.70183,0.7018,0.70183,24700000.0
2007-02-19 23:22:00,0.70175,0.70185,0.70175,0.70185,64700000.0
2007-02-19 23:23:00,0.70178,0.70181,0.70167,0.70167,57100000.0
2007-02-19 23:24:00,0.70176,0.70187,0.70174,0.7018,45899999.0
2007-02-19 23:25:00,0.70178,0.70198,0.70178,0.70198,124899999.0
2007-02-19 23:26:00,0.70193,0.70193,0.70175,0.70185,119500000.0
2007-02-19 23:27:00,0.70182,0.70189,0.70177,0.70185,85800000.0
2007-02-19 23:28:00,0.70171,0.70182,0.70167,0.70182,42999999.0
2007-02-19 23:29:00,0.70174,0.70174,0.70138,0.70147,62600000.0
2007-02-19 23:30:00,0.70145,0.70153,0.70145,0.70148,82900001.0
2007-02-19 23:31:00,0.70141,0.70151,0.70141,0.70148,78200001.0
2007-02-19 23:32:00,0.70162,0.70169,0.7015,0.7015,82300000.0
2007-02-19 23:33:00,0.70148,0.70162,0.70146,0.70148,60600000.0
2007-02-19 23:34:00,0.7015,0.70155,0.70145,0.7015,109199999.0
2007-02-19 23:35:00,0.70154,0.70154,0.70139,0.70153,54299999.0
2007-02-19 23:36:00,0.70151,0.70155,0.70133,0.7014,94899999.0
2007-02-19 23:37:00,0.70138,0.70138,0.70128,0.70133,128499999.0
2007-02-19 23:38:00,0.70134,0.70136,0.70123,0.70134,85300000.0
2007-02-19 23:39:00,0.70123,0.70135,0.70121,0.70128,156700001.0
2007-02-19 23:40:00,0.70135,0.70135,0.7013,0.7013,16700000.0
2007-02-19 23:41:00,0.70133,0.70133,0.7012,0.70127,31700000.0
2007-02-19 23:42:00,0.70118,0.70129,0.70109,0.70127,109600000.0
2007-02-19 23:43:00,0.70134,0.70134,0.70118,0.70127,62800000.0
2007-02-19 23:44:00,0.70127,0.70128,0.70126,0.70128,36600000.0
2007-02-19 23:45:00,0.70132,0.70147,0.70126,0.70138,104700000.0
2007-02-19 23:46:00,0.70131,0.70142,0.70123,0.70142,128299999.0
2007-02-19 23:47:00,0.70137,0.70137,0.70114,0.70125,48100000.0
2007-02-19 23:48:00,0.70121,0.70122,0.70115,0.70115,63200000.0
2007-02-19 23:49:00,0.70125,0.70125,0.70115,0.7012,81300000.0
2007-02-19 23:50:00,0.70115,0.70125,0.70115,0.70125,46700001.0
2007-02-19 23:51:00,0.7012,0.70125,0.70112,0.70125,112700000.0
2007-02-19 23:52:00,0.70115,0.7013,0.70115,0.70122,122999999.0
2007-02-19 23:53:00,0.70118,0.70129,0.70117,0.70127,88999999.0
2007-02-19 23:54:00,0.70135,0.70148,0.70129,0.70137,105300001.0
2007-02-19 23:55:00,0.70123,0.70143,0.70114,0.70138,80500000.0
2007-02-19 23:56:00,0.70128,0.70128,0.70094,0.70094,88600000.0
2007-02-19 23:57:00,0.70088,0.70098,0.70087,0.70098,99300001.0
2007-02-19 23:58:00,0.701,0.70108,0.70088,0.70095,122799999.0
2007-02-19 23:59:00,0.70091,0.70103,0.70085,0.70094,103599999.0
2007-02-20 00:00:00,0.701,0.70105,0.701,0.701,59600000.0
2007-02-20 00:01:00,0.7012,0.7013,0.70105,0.70105,89700000.0
2007-02-20 00:02:00,0.70107,0.70124,0.7009,0.7009,158599997.0
2007-02-20 00:03:00,0.70086,0.70095,0.70086,0.70095,81600002.0
2007-02-20 00:04:00,0.70093,0.70099,0.70076,0.70094,112499997.0
2007-02-20 00:05:00,0.70104,0.70124,0.70104,0.70107,147500001.0
2007-02-20 00:06:00,0.70111,0.70122,0.70111,0.70122,51100000.0
2007-02-20 00:07:00,0.70119,0.70119,0.70097,0.70111,128200001.0
2007-02-20 00:08:00,0.70106,0.70109,0.70098,0.70107,98399999.0
2007-02-20 00:09:00,0.70097,0.70108,0.70089,0.70099,121099999.0
2007-02-20 00:10:00,0.70091,0.70123,0.70091,0.70109,111800000.0
2007-02-20 00:11:00,0.701,0.70105,0.70093,0.701,97699999.0
2007-02-20 00:12:00,0.70098,0.70098,0.70079,0.70079,48700000.0
2007-02-20 00:13:00,0.70111,0.70119,0.70096,0.7011,136499999.0
2007-02-20 00:14:00,0.70076,0.70096,0.70076,0.70096,90399999.0
2007-02-20 00:15:00,0.70079,0.7008,0.70051,0.70072,121899997.0
2007-02-20 00:16:00,0.7009,0.7009,0.70069,0.70072,116700004.0
2007-02-20 00:17:00,0.70067,0.70074,0.70058,0.70073,81699999.0
2007-02-20 00:18:00,0.70073,0.70073,0.70053,0.70068,50300000.0
2007-02-20 00:19:00,0.7007,0.70077,0.7007,0.70074,50900000.0
2007-02-20 00:20:00,0.70057,0.70065,0.70047,0.70062,81800000.0
2007-02-20 00:21:00,0.70062,0.70082,0.70062,0.70082,104400000.0
2007-02-20 00:22:00,0.70059,0.70083,0.70055,0.7006,54700000.0
2007-02-20 00:23:00,0.70082,0.70082,0.70067,0.70067,35500000.0
2007-02-20 00:24:00,0.70074,0.70087,0.70058,0.70058,143300001.0
2007-02-20 00:25:00,0.70073,0.70073,0.70052,0.70054,146999999.0
2007-02-20 00:26:00,0.70057,0.70064,0.70045,0.7006,92400000.0
2007-02-20 00:27:00,0.70058,0.70061,0.70047,0.70048,97899999.0
2007-02-20 00:28:00,0.70032,0.70056,0.70032,0.7005,151600001.0
2007-02-20 00:29:00,0.70049,0.70049,0.70019,0.70025,129900001.0
2007-02-20 00:30:00,0.7004,0.7004,0.69988,0.69988,63600000.0
2007-02-20 00:31:00,0.70007,0.7004,0.70007,0.7004,88500001.0
2007-02-20 00:32:00,0.70034,0.70041,0.70034,0.70039,132399999.0
2007-02-20 00:33:00,0.70061,0.70061,0.7004,0.70045,96900000.0
2007-02-20 00:34:00,0.70065,0.70065,0.7006,0.70065,34300000.0
2007-02-20 00:35:00,0.70057,0.70062,0.70047,0.70054,78400000.0
2007-02-20 00:36:00,0.70071,0.70077,0.70061,0.70061,105799998.0
2007-02-20 00:37:00,0.70073,0.70073,0.70057,0.70062,109499999.0
2007-02-20 00:38:00,0.70065,0.70065,0.70055,0.70065,57800000.0
2007-02-20 00:39:00,0.70067,0.70073,0.70062,0.70073,75600000.0
2007-02-20 00:40:00,0.70055,0.70075,0.70048,0.70062,103299999.0
2007-02-20 00:41:00,0.70073,0.70073,0.70049,0.70062,84500000.0
2007-02-20 00:42:00,0.70057,0.70065,0.70057,0.7006,75200000.0
2007-02-20 00:43:00,0.70065,0.70065,0.70055,0.70058,124300003.0
2007-02-20 00:44:00,0.70062,0.70062,0.7005,0.7005,76300001.0
2007-02-20 00:45:00,0.7005,0.70058,0.70048,0.70058,54500000.0
2007-02-20 00:46:00,0.7006,0.7006,0.7006,0.7006,54900000.0
2007-02-20 00:47:00,0.70056,0.70061,0.70046,0.70058,122399998.0
2007-02-20 00:48:00,0.70057,0.70063,0.70039,0.70053,88500000.0
2007-02-20 00:49:00,0.70051,0.70058,0.70038,0.70044,60399999.0
2007-02-20 00:50:00,0.7005,0.7005,0.70028,0.70043,83499999.0
2007-02-20 00:51:00,0.70045,0.70051,0.70037,0.70039,82000000.0
2007-02-20 00:52:00,0.70019,0.70029,0.70012,0.70018,114499998.0
2007-02-20 00:53:00,0.70012,0.7003,0.70012,0.7003,106000000.0
2007-02-20 00:54:00,0.70024,0.70024,0.7,0.70015,130600000.0
2007-02-20 00:55:00,0.70013,0.70013,0.70007,0.70007,39100000.0
2007-02-20 00:56:00,0.70023,0.70023,0.7,0.70007,61000000.0
2007-02-20 00:57:00,0.70014,0.70017,0.69991,0.70011,107500000.0
2007-02-20 00:58:00,0.7,0.70006,0.69996,0.69999,114000000.0
2007-02-20 00:59:00,0.7,0.7,0.69984,0.69992,65099999.0
2007-02-20 01:00:00,0.69991,0.70002,0.69991,0.69999,22400000.0
2007-02-20 01:01:00,0.69996,0.70004,0.69996,0.70004,4400000.0
2007-02-20 01:02:00,0.69999,0.69999,0.69996,0.69996,35199999.0
2007-02-20 01:03:00,0.69997,0.69997,0.6996,0.6996,77999998.0
2007-02-20 01:04:00,0.69954,0.69992,0.69954,0.69992,73000001.0
2007-02-20 01:05:00,0.69987,0.69987,0.6998,0.6998,15200000.0
2007-02-20 01:06:00,0.6999,0.70002,0.69985,0.69995,83000000.0
2007-02-20 01:07:00,0.69998,0.70012,0.69996,0.70012,73899999.0
2007-02-20 01:08:00,0.70006,0.70006,0.6999,0.69996,69899999.0
2007-02-20 01:09:00,0.70003,0.70003,0.69987,0.69993,113999999.0
2007-02-20 01:10:00,0.69987,0.6999,0.69987,0.6999,15300000.0
2007-02-20 01:11:00,0.69987,0.70013,0.6998,0.6998,69699999.0
2007-02-20 01:12:00,0.6999,0.70016,0.6999,0.69997,112900000.0
2007-02-20 01:13:00,0.7001,0.70021,0.70009,0.70009,177300000.0
2007-02-20 01:14:00,0.69997,0.70006,0.69983,0.69983,100800002.0
2007-02-20 01:15:00,0.69986,0.70013,0.69986,0.70008,46699999.0
2007-02-20 01:16:00,0.70003,0.70016,0.7,0.70009,91599999.0
2007-02-20 01:17:00,0.70004,0.7002,0.69992,0.7002,56600000.0
2007-02-20 01:18:00,0.70017,0.70031,0.70008,0.70017,119300001.0
2007-02-20 01:19:00,0.70008,0.7003,0.70008,0.7003,65399999.0
2007-02-20 01:20:00,0.70029,0.70029,0.70023,0.70027,60800002.0
2007-02-20 01:21:00,0.70019,0.70033,0.70019,0.70033,47699999.0
2007-02-20 01:22:00,0.70019,0.70027,0.70015,0.70027,49900000.0
2007-02-20 01:23:00,0.70027,0.70037,0.70025,0.7003,126800000.0
2007-02-20 01:24:00,0.70029,0.7003,0.70021,0.70027,95300002.0
2007-02-20 01:25:00,0.7002,0.7002,0.70015,0.7002,94700001.0
2007-02-20 01:26:00,0.70027,0.70035,0.70024,0.70024,60000000.0
2007-02-20 01:27:00,0.70012,0.70023,0.70006,0.70019,93300000.0
2007-02-20 01:28:00,0.70018,0.70018,0.69967,0.69997,168400001.0
2007-02-20 01:29:00,0.70007,0.7001,0.70007,0.7001,10700000.0
2007-02-20 01:30:00,0.70013,0.70016,0.69998,0.70008,66999999.0
2007-02-20 01:31:00,0.70016,0.70021,0.7001,0.70019,100400000.0
2007-02-20 01:32:00,0.70019,0.70023,0.70009,0.70009,82900001.0
2007-02-20 01:33:00,0.7002,0.70021,0.69995,0.70005,75000000.0
2007-02-20 01:34:00,0.70019,0.70019,0.69998,0.69998,52500001.0
2007-02-20 01:35:00,0.69997,0.70017,0.69997,0.7001,85699999.0
2007-02-20 01:36:00,0.70015,0.70015,0.69995,0.69995,161900000.0
2007-02-20 01:37:00,0.69998,0.70001,0.69993,0.69993,71600001.0
2007-02-20 01:38:00,0.69994,0.70007,0.69985,0.69992,111399999.0
2007-02-20 01:39:00,0.69991,0.69999,0.69989,0.69991,97999998.0
2007-02-20 01:40:00,0.70015,0.70019,0.70004,0.70004,99700000.0
2007-02-20 01:41:00,0.70009,0.70009,0.69987,0.69987,53500000.0
2007-02-20 01:42:00,0.69983,0.69989,0.69983,0.69983,46600000.0
2007-02-20 01:43:00,0.69985,0.69985,0.69975,0.69975,120300000.0
2007-02-20 01:44:00,0.69978,0.69979,0.6997,0.69979,39800000.0
2007-02-20 01:45:00,0.69971,0.69975,0.6996,0.69975,57400000.0
2007-02-20 01:46:00,0.69975,0.6999,0.69975,0.69975,117300000.0
2007-02-20 01:47:00,0.6998,0.6998,0.69965,0.69965,89000000.0
2007-02-20 01:48:00,0.69966,0.69976,0.69966,0.69974,76800000.0
2007-02-20 01:49:00,0.69976,0.6999,0.69966,0.69966,69200000.0
2007-02-20 01:50:00,0.6998,0.69982,0.6996,0.69973,48100000.0
2007-02-20 01:51:00,0.6997,0.69972,0.69949,0.69972,61900000.0
2007-02-20 01:52:00,0.69974,0.6999,0.69974,0.6999,46699999.0
2007-02-20 01:53:00,0.69996,0.69996,0.69984,0.69985,58500000.0
2007-02-20 01:54:00,0.69982,0.70003,0.69974,0.70003,87300003.0
2007-02-20 01:55:00,0.69993,0.69997,0.69979,0.6999,131099999.0
2007-02-20 01:56:00,0.6999,0.7,0.69976,0.7,74999999.0
2007-02-20 01:57:00,0.70005,0.7002,0.70005,0.7001,77199999.0
2007-02-20 01:58:00,0.70005,0.70011,0.7,0.70003,59099998.0
2007-02-20 01:59:00,0.69994,0.70007,0.69991,0.69991,38300000.0
2007-02-20 02:00:00,0.69993,0.69995,0.69988,0.6999,48000000.0
2007-02-20 02:01:00,0.69997,0.70012,0.69995,0.70012,109199999.0
2007-02-20 02:02:00,0.7001,0.70015,0.70005,0.70008,185600001.0
2007-02-20 02:03:00,0.69996,0.70005,0.69984,0.69992,101299999.0
2007-02-20 02:04:00,0.69991,0.70013,0.69991,0.70013,113300001.0
2007-02-20 02:05:00,0.7001,0.70015,0.69995,0.70015,97599999.0
2007-02-20 02:06:00,0.70015,0.70023,0.70014,0.70023,66300000.0
2007-02-20 02:07:00,0.70022,0.70029,0.70018,0.70018,98499999.0
2007-02-20 02:08:00,0.70015,0.7003,0.70015,0.7003,76000001.0
2007-02-20 02:09:00,0.70029,0.70032,0.70022,0.70022,68900000.0
2007-02-20 02:10:00,0.70035,0.70037,0.70025,0.70037,92600000.0
2007-02-20 02:11:00,0.70031,0.70031,0.70018,0.70027,27800000.0
2007-02-20 02:12:00,0.70015,0.70022,0.70015,0.70022,28400000.0
2007-02-20 02:13:00,0.70019,0.70023,0.69992,0.70009,123699998.0
2007-02-20 02:14:00,0.70011,0.70022,0.70007,0.70017,94800001.0
2007-02-20 02:15:00,0.70014,0.70023,0.7001,0.7001,54300000.0
2007-02-20 02:16:00,0.69999,0.70026,0.69999,0.70017,64500001.0
2007-02-20 02:17:00,0.70015,0.70027,0.70009,0.70018,124700001.0
2007-02-20 02:18:00,0.69996,0.70013,0.69996,0.70005,99899999.0
2007-02-20 02:19:00,0.70015,0.70029,0.70013,0.70017,82800000.0
2007-02-20 02:20:00,0.70027,0.70027,0.70015,0.7002,80700001.0
2007-02-20 02:21:00,0.70019,0.70022,0.70017,0.70017,54200001.0
2007-02-20 02:22:00,0.70017,0.70023,0.70011,0.70023,103599999.0
2007-02-20 02:23:00,0.70007,0.70022,0.70006,0.70013,99899999.0
2007-02-20 02:24:00,0.7002,0.7002,0.70011,0.70016,101900000.0
2007-02-20 02:25:00,0.70022,0.70029,0.70008,0.70016,39600000.0
2007-02-20 02:26:00,0.70017,0.70027,0.70011,0.70011,95200001.0
2007-02-20 02:27:00,0.70017,0.70017,0.70003,0.70003,25500000.0
2007-02-20 02:28:00,0.70003,0.70023,0.70003,0.70017,102000001.0
2007-02-20 02:29:00,0.70025,0.70025,0.7001,0.70015,146800000.0
2007-02-20 02:30:00,0.70005,0.70019,0.70005,0.70019,60100001.0
2007-02-20 02:31:00,0.70025,0.70025,0.70012,0.70023,108399998.0
2007-02-20 02:32:00,0.70012,0.70021,0.70012,0.70017,97200000.0
2007-02-20 02:33:00,0.70008,0.70014,0.69982,0.70014,100699999.0
2007-02-20 02:34:00,0.7001,0.70015,0.69987,0.7,121599998.0
2007-02-20 02:35:00,0.70005,0.70015,0.70005,0.70005,69200000.0
2007-02-20 02:36:00,0.70012,0.70012,0.69988,0.69988,79999999.0
2007-02-20 02:37:00,0.70008,0.70008,0.6999,0.6999,74300002.0
2007-02-20 02:38:00,0.69991,0.69998,0.69981,0.69987,120500003.0
2007-02-20 02:39:00,0.69976,0.69998,0.69976,0.69991,39800000.0
2007-02-20 02:40:00,0.6999,0.7,0.69985,0.69995,100999998.0
2007-02-20 02:41:00,0.69992,0.69992,0.69977,0.69992,51100000.0
2007-02-20 02:42:00,0.69995,0.69995,0.6999,0.69993,60800000.0
2007-02-20 02:43:00,0.6999,0.69995,0.6999,0.69995,25000000.0
2007-02-20 02:44:00,0.69993,0.69993,0.69985,0.69985,18300000.0
2007-02-20 02:45:00,0.69993,0.69993,0.69985,0.69985,85799999.0
2007-02-20 02:46:00,0.69994,0.70002,0.69988,0.69988,147100000.0
2007-02-20 02:47:00,0.69983,0.69989,0.69983,0.69987,40600000.0
2007-02-20 02:48:00,0.69979,0.69979,0.69966,0.69976,75600000.0
2007-02-20 02:49:00,0.6998,0.69985,0.69975,0.6998,64400000.0
2007-02-20 02:50:00,0.69982,0.69982,0.69963,0.69966,72900000.0
2007-02-20 02:51:00,0.69967,0.69967,0.69936,0.69936,141600000.0
2007-02-20 02:52:00,0.69937,0.69954,0.69937,0.69954,109900002.0
2007-02-20 02:53:00,0.69967,0.69973,0.69955,0.69955,71999999.0
2007-02-20 02:54:00,0.69955,0.6997,0.69955,0.6997,31000000.0
2007-02-20 02:55:00,0.69973,0.69973,0.69966,0.69968,54799999.0
2007-02-20 02:56:00,0.69966,0.69966,0.69946,0.69952,87000000.0
2007-02-20 02:57:00,0.69949,0.69962,0.69944,0.69962,87500000.0
2007-02-20 02:58:00,0.69954,0.69959,0.69942,0.6995,95700000.0
2007-02-20 02:59:00,0.6995,0.6996,0.69945,0.69946,96300000.0
2007-02-20 03:00:00,0.69954,0.69963,0.69948,0.6996,88199999.0
2007-02-20 03:01:00,0.69962,0.6997,0.69952,0.6996,102000000.0
2007-02-20 03:02:00,0.69952,0.69977,0.69952,0.69968,60800000.0
2007-02-20 03:03:00,0.69971,0.69983,0.69968,0.69968,86499998.0
2007-02-20 03:04:00,0.69975,0.69975,0.69967,0.69969,118699998.0
2007-02-20 03:05:00,0.69967,0.6998,0.69967,0.69975,141999999.0
2007-02-20 03:06:00,0.69967,0.69987,0.69967,0.69985,63599999.0
2007-02-20 03:07:00,0.69969,0.69972,0.69958,0.69971,122599998.0
2007-02-20 03:08:00,0.69972,0.69983,0.69966,0.69966,130599999.0
2007-02-20 03:09:00,0.69971,0.69978,0.69961,0.6997,80900000.0
2007-02-20 03:10:00,0.69974,0.69987,0.69974,0.69987,100399998.0
2007-02-20 03:11:00,0.69985,0.69985,0.69962,0.69962,84600000.0
2007-02-20 03:12:00,0.70002,0.70007,0.69982,0.70007,102800001.0
2007-02-20 03:13:00,0.70013,0.70013,0.7001,0.7001,25400001.0
2007-02-20 03:14:00,0.70006,0.70006,0.6999,0.69997,43500000.0
2007-02-20 03:15:00,0.69998,0.70005,0.69998,0.70002,96300002.0
2007-02-20 03:16:00,0.70008,0.70008,0.69999,0.69999,96499998.0
2007-02-20 03:17:00,0.69998,0.70011,0.69997,0.69997,66000000.0
2007-02-20 03:18:00,0.69996,0.70008,0.69993,0.70005,49600000.0
2007-02-20 03:19:00,0.69989,0.70012,0.69989,0.69993,100499998.0
2007-02-20 03:20:00,0.69996,0.69999,0.69984,0.69993,148499998.0
2007-02-20 03:21:00,0.70004,0.70016,0.70004,0.70016,18000000.0
2007-02-20 03:22:00,0.70014,0.70025,0.70014,0.70025,60400000.0
2007-02-20 03:23:00,0.7003,0.70035,0.7003,0.7003,67300000.0
2007-02-20 03:24:00,0.70034,0.7004,0.70031,0.7004,54299999.0
2007-02-20 03:25:00,0.7004,0.7004,0.70024,0.70032,60400001.0
2007-02-20 03:26:00,0.70041,0.70041,0.70029,0.70029,58499999.0
2007-02-20 03:27:00,0.70035,0.70039,0.70029,0.70039,88000000.0
2007-02-20 03:28:00,0.70027,0.70027,0.70015,0.70015,69900000.0
2007-02-20 03:29:00,0.70019,0.70055,0.70003,0.70055,82800000.0
2007-02-20 03:30:00,0.70052,0.70052,0.70024,0.70024,56600001.0
2007-02-20 03:31:00,0.70021,0.70037,0.70016,0.70037,110500000.0
2007-02-20 03:32:00,0.7003,0.7003,0.70014,0.70022,77000000.0
2007-02-20 03:33:00,0.70031,0.70038,0.70031,0.70034,40000001.0
2007-02-20 03:34:00,0.70017,0.70039,0.70017,0.70031,131800001.0
2007-02-20 03:35:00,0.70047,0.70047,0.70025,0.70027,77299999.0
2007-02-20 03:36:00,0.70013,0.70022,0.70013,0.70013,63200001.0
2007-02-20 03:37:00,0.70025,0.70025,0.70015,0.70017,112500001.0
2007-02-20 03:38:00,0.70018,0.70029,0.70018,0.70029,65500001.0
2007-02-20 03:39:00,0.70028,0.70028,0.70016,0.7002,54700001.0
2007-02-20 03:40:00,0.70017,0.70029,0.70017,0.7002,110300000.0
2007-02-20 03:41:00,0.70024,0.7004,0.70022,0.70029,79000000.0
2007-02-20 03:42:00,0.70012,0.7005,0.70012,0.7005,97400002.0
2007-02-20 03:43:00,0.70037,0.70037,0.70032,0.70032,70100000.0
2007-02-20 03:44:00,0.70037,0.70038,0.70023,0.70023,79999998.0
2007-02-20 03:45:00,0.70025,0.70036,0.70018,0.70022,89300000.0
2007-02-20 03:46:00,0.70029,0.70039,0.70016,0.70032,109700000.0
2007-02-20 03:47:00,0.70036,0.70037,0.70018,0.70037,86900000.0
2007-02-20 03:48:00,0.70015,0.70033,0.70011,0.70033,152800000.0
2007-02-20 03:49:00,0.70027,0.7004,0.70025,0.7004,94300000.0
2007-02-20 03:50:00,0.70035,0.70037,0.7003,0.7003,90199998.0
2007-02-20 03:51:00,0.70035,0.70035,0.7003,0.70035,77100000.0
2007-02-20 03:52:00,0.7004,0.70051,0.7004,0.70051,57200000.0
2007-02-20 03:53:00,0.70044,0.70052,0.7004,0.70041,115700002.0
2007-02-20 03:54:00,0.70032,0.70057,0.70032,0.70057,137100001.0
2007-02-20 03:55:00,0.70038,0.70047,0.70028,0.70047,133699999.0
2007-02-20 03:56:00,0.70039,0.7004,0.70031,0.70039,33200000.0
2007-02-20 03:57:00,0.70018,0.70044,0.70018,0.70039,150000002.0
2007-02-20 03:58:00,0.7005,0.7005,0.70031,0.70045,140399997.0
2007-02-20 03:59:00,0.70049,0.70057,0.70048,0.7005,45600000.0
2007-02-20 04:00:00,0.70044,0.7006,0.70043,0.7006,84600001.0
2007-02-20 04:01:00,0.70058,0.70063,0.7005,0.70063,90999999.0
2007-02-20 04:02:00,0.70048,0.70054,0.70024,0.70043,115600001.0
2007-02-20 04:03:00,0.70054,0.70059,0.70041,0.70045,130400001.0
2007-02-20 04:04:00,0.7006,0.70065,0.7006,0.7006,59600000.0
2007-02-20 04:05:00,0.70065,0.70065,0.70055,0.70063,145500004.0
2007-02-20 04:06:00,0.70068,0.70082,0.70066,0.70079,121299998.0
2007-02-20 04:07:00,0.70083,0.70085,0.7008,0.70085,126000000.0
2007-02-20 04:08:00,0.70081,0.70081,0.70056,0.70065,62800000.0
2007-02-20 04:09:00,0.7008,0.70085,0.7008,0.70085,12800000.0
2007-02-20 04:10:00,0.7008,0.7009,0.70075,0.7008,97100000.0
2007-02-20 04:11:00,0.7008,0.7008,0.70077,0.70078,71699999.0
2007-02-20 04:12:00,0.70076,0.70076,0.7006,0.70068,103200001.0
2007-02-20 04:13:00,0.7007,0.70074,0.70065,0.70072,40699999.0
2007-02-20 04:14:00,0.70088,0.70098,0.70073,0.70073,78099998.0
2007-02-20 04:15:00,0.70089,0.70134,0.70089,0.70127,86600000.0
2007-02-20 04:16:00,0.70124,0.70124,0.70108,0.70112,88999999.0
2007-02-20 04:17:00,0.70123,0.70132,0.70117,0.70122,109899998.0
2007-02-20 04:18:00,0.70117,0.70131,0.70116,0.70131,55900000.0
2007-02-20 04:19:00,0.7012,0.70126,0.70113,0.70126,63800000.0
2007-02-20 04:20:00,0.70125,0.70128,0.70076,0.70081,149899999.0
2007-02-20 04:21:00,0.7008,0.70093,0.70076,0.70083,141700001.0
2007-02-20 04:22:00,0.70069,0.70084,0.70065,0.70065,122400000.0
2007-02-20 04:23:00,0.70071,0.70077,0.70068,0.70077,65300001.0
2007-02-20 04:24:00,0.70073,0.70081,0.70073,0.70074,92900000.0
2007-02-20 04:25:00,0.70086,0.70086,0.70079,0.70079,38699998.0
2007-02-20 04:26:00,0.70077,0.70096,0.70077,0.70078,73399999.0
2007-02-20 04:27:00,0.70081,0.70096,0.70081,0.70085,96600001.0
2007-02-20 04:28:00,0.70097,0.70097,0.70079,0.70086,117199999.0
2007-02-20 04:29:00,0.70085,0.70085,0.70075,0.70083,81500000.0
2007-02-20 04:30:00,0.70084,0.70095,0.70081,0.70083,109600002.0
2007-02-20 04:31:00,0.70074,0.70098,0.70074,0.7009,93300000.0
2007-02-20 04:32:00,0.70077,0.70096,0.70076,0.70093,97000001.0
2007-02-20 04:33:00,0.70092,0.70102,0.70092,0.70093,162000004.0
2007-02-20 04:34:00,0.70079,0.70083,0.70074,0.70081,101500000.0
2007-02-20 04:35:00,0.70075,0.70085,0.7007,0.70085,61000000.0
2007-02-20 04:36:00,0.7008,0.70085,0.70075,0.70083,71000000.0
2007-02-20 04:37:00,0.70078,0.70078,0.70072,0.70072,42300000.0
2007-02-20 04:38:00,0.70073,0.70073,0.70049,0.70063,80099997.0
2007-02-20 04:39:00,0.70068,0.70075,0.70067,0.70073,96000000.0
2007-02-20 04:40:00,0.70078,0.70082,0.70075,0.70075,59000000.0
2007-02-20 04:41:00,0.70082,0.70082,0.70074,0.7008,51800000.0
2007-02-20 04:42:00,0.70083,0.70083,0.70073,0.70081,103699999.0
2007-02-20 04:43:00,0.70077,0.70089,0.70077,0.70079,106400001.0
2007-02-20 04:44:00,0.70067,0.70096,0.70053,0.70053,54000000.0
2007-02-20 04:45:00,0.70087,0.70095,0.70087,0.70095,87499999.0
2007-02-20 04:46:00,0.7009,0.70101,0.70079,0.70085,164399999.0
2007-02-20 04:47:00,0.70089,0.7009,0.70081,0.70085,126800001.0
2007-02-20 04:48:00,0.70085,0.70106,0.70076,0.70106,122099999.0
2007-02-20 04:49:00,0.70092,0.70092,0.70074,0.70085,107199999.0
2007-02-20 04:50:00,0.70087,0.70105,0.70087,0.70105,106600000.0
2007-02-20 04:51:00,0.70099,0.70106,0.70095,0.70095,38000000.0
2007-02-20 04:52:00,0.701,0.70102,0.701,0.70102,35700000.0
2007-02-20 04:53:00,0.70092,0.70103,0.70092,0.70103,27100000.0
2007-02-20 04:54:00,0.70101,0.70106,0.70092,0.70106,94000000.0
2007-02-20 04:55:00,0.70105,0.7011,0.70082,0.70085,118500000.0
2007-02-20 04:56:00,0.70095,0.70105,0.70095,0.70105,79400000.0
2007-02-20 04:57:00,0.70105,0.70105,0.7008,0.701,74000001.0
2007-02-20 04:58:00,0.70095,0.70105,0.70095,0.70095,93900000.0
2007-02-20 04:59:00,0.70103,0.70112,0.70088,0.70097,101200000.0
2007-02-20 05:00:00,0.70075,0.70087,0.70072,0.70086,116000000.0
2007-02-20 05:01:00,0.70085,0.70101,0.70082,0.70101,89900000.0
2007-02-20 05:02:00,0.70094,0.70105,0.70094,0.701,91499999.0
2007-02-20 05:03:00,0.70091,0.70107,0.70091,0.70091,167699998.0
2007-02-20 05:04:00,0.70105,0.70105,0.70083,0.701,190800000.0
2007-02-20 05:05:00,0.70094,0.70098,0.70078,0.70078,109799999.0
2007-02-20 05:06:00,0.7009,0.70098,0.70084,0.70097,54899999.0
2007-02-20 05:07:00,0.701,0.70105,0.70092,0.701,90600001.0
2007-02-20 05:08:00,0.70097,0.70118,0.70097,0.70109,88300000.0
2007-02-20 05:09:00,0.70107,0.70107,0.70084,0.701,51700000.0
2007-02-20 05:10:00,0.70094,0.70102,0.70075,0.70075,68499999.0
2007-02-20 05:11:00,0.70058,0.70065,0.70046,0.7005,124000000.0
2007-02-20 05:12:00,0.70043,0.70054,0.7003,0.7003,86300000.0
2007-02-20 05:13:00,0.70032,0.70041,0.70025,0.70038,96399999.0
2007-02-20 05:14:00,0.70035,0.70035,0.7002,0.70034,105799997.0
2007-02-20 05:15:00,0.70032,0.70032,0.70019,0.70021,51100000.0
2007-02-20 05:16:00,0.70022,0.70036,0.70022,0.7003,107999999.0
2007-02-20 05:17:00,0.70015,0.70031,0.70015,0.70027,132399999.0
2007-02-20 05:18:00,0.70042,0.70054,0.70033,0.70045,121800002.0
2007-02-20 05:19:00,0.70051,0.70058,0.70046,0.70058,67900000.0
2007-02-20 05:20:00,0.70042,0.70043,0.70034,0.70034,40600000.0
2007-02-20 05:21:00,0.70045,0.70051,0.70031,0.70047,100200002.0
2007-02-20 05:22:00,0.70046,0.70052,0.70039,0.70052,62200000.0
2007-02-20 05:23:00,0.7004,0.7004,0.70033,0.70033,33500000.0
2007-02-20 05:24:00,0.70046,0.70058,0.70034,0.70035,56200000.0
2007-02-20 05:25:00,0.7002,0.70052,0.7002,0.70044,89100000.0
2007-02-20 05:26:00,0.7004,0.70043,0.70035,0.70043,135899999.0
2007-02-20 05:27:00,0.70048,0.70055,0.70036,0.70053,62100000.0
2007-02-20 05:28:00,0.70045,0.70045,0.70035,0.70045,30100000.0
2007-02-20 05:29:00,0.7005,0.70059,0.70046,0.70059,94100000.0
2007-02-20 05:30:00,0.70044,0.70044,0.7003,0.7003,68899999.0
2007-02-20 05:31:00,0.70037,0.70051,0.70031,0.70041,140300001.0
2007-02-20 05:32:00,0.70037,0.70042,0.70034,0.70042,127999998.0
2007-02-20 05:33:00,0.70038,0.70042,0.70033,0.70034,65000002.0
2007-02-20 05:34:00,0.70043,0.7006,0.70043,0.7006,40100000.0
2007-02-20 05:35:00,0.70065,0.70065,0.70057,0.70057,127500000.0
2007-02-20 05:36:00,0.70066,0.70066,0.70027,0.7005,116899997.0
2007-02-20 05:37:00,0.70055,0.70056,0.70051,0.70053,83399999.0
2007-02-20 05:38:00,0.70053,0.70054,0.70032,0.70032,92599998.0
2007-02-20 05:39:00,0.70024,0.70052,0.70024,0.70052,62000001.0
2007-02-20 05:40:00,0.70058,0.70061,0.70047,0.7005,71500002.0
2007-02-20 05:41:00,0.7005,0.70055,0.7005,0.70055,33500000.0
2007-02-20 05:42:00,0.70053,0.70053,0.70025,0.70044,120399999.0
2007-02-20 05:43:00,0.70045,0.70046,0.70036,0.70045,146699999.0
2007-02-20 05:44:00,0.70037,0.70054,0.70026,0.7005,110000000.0
2007-02-20 05:45:00,0.70047,0.70047,0.70031,0.70043,92600000.0
2007-02-20 05:46:00,0.70056,0.70063,0.70056,0.70058,42399999.0
2007-02-20 05:47:00,0.70062,0.70062,0.70045,0.70045,92299999.0
2007-02-20 05:48:00,0.70055,0.70055,0.70034,0.70047,50199999.0
2007-02-20 05:49:00,0.70043,0.70058,0.70042,0.70058,47399999.0
2007-02-20 05:50:00,0.70053,0.70065,0.70044,0.70053,151799996.0
2007-02-20 05:51:00,0.70061,0.70061,0.70041,0.70049,95000001.0
2007-02-20 05:52:00,0.70065,0.70065,0.70055,0.7006,78200001.0
2007-02-20 05:53:00,0.70031,0.70046,0.70022,0.70034,136699999.0
2007-02-20 05:54:00,0.70037,0.70044,0.70025,0.70025,107299999.0
2007-02-20 05:55:00,0.70032,0.70059,0.70032,0.70049,83100001.0
2007-02-20 05:56:00,0.70048,0.70059,0.70041,0.70052,129700002.0
2007-02-20 05:57:00,0.7005,0.70052,0.70037,0.70041,90799999.0
2007-02-20 05:58:00,0.70046,0.70065,0.70041,0.70056,111100002.0
2007-02-20 05:59:00,0.70071,0.70071,0.7005,0.70061,83399999.0
2007-02-20 06:00:00,0.70053,0.70054,0.70052,0.70052,32200000.0
2007-02-20 06:01:00,0.70058,0.70059,0.70046,0.70053,50200000.0
2007-02-20 06:02:00,0.70047,0.70048,0.70034,0.70041,25600000.0
2007-02-20 06:03:00,0.70046,0.70063,0.70016,0.70057,102100000.0
2007-02-20 06:04:00,0.70052,0.70067,0.70052,0.70059,49700000.0
2007-02-20 06:05:00,0.70067,0.70081,0.7006,0.70081,76600000.0
2007-02-20 06:06:00,0.70075,0.70075,0.70064,0.70068,72100001.0
2007-02-20 06:07:00,0.7007,0.70075,0.70062,0.70062,133099998.0
2007-02-20 06:08:00,0.70066,0.70082,0.70066,0.70075,89199999.0
2007-02-20 06:09:00,0.70064,0.70073,0.70037,0.70048,78700000.0
2007-02-20 06:10:00,0.70049,0.70069,0.70036,0.70052,95999999.0
2007-02-20 06:11:00,0.70075,0.70082,0.70063,0.70082,107499997.0
2007-02-20 06:12:00,0.70078,0.70078,0.70062,0.70062,13000000.0
2007-02-20 06:13:00,0.70059,0.70068,0.70053,0.70066,81000000.0
2007-02-20 06:14:00,0.70062,0.70062,0.70045,0.7005,110399996.0
2007-02-20 06:15:00,0.70052,0.70061,0.70049,0.7006,53300000.0
2007-02-20 06:16:00,0.70057,0.70077,0.70043,0.70058,152000002.0
2007-02-20 06:17:00,0.70057,0.70057,0.70024,0.70029,96900001.0
2007-02-20 06:18:00,0.70018,0.70051,0.70013,0.70013,152900000.0
2007-02-20 06:19:00,0.70018,0.70065,0.70018,0.70052,73700001.0
2007-02-20 06:20:00,0.70057,0.70063,0.70054,0.70057,77700000.0
2007-02-20 06:21:00,0.70047,0.70051,0.70029,0.70048,108699999.0
2007-02-20 06:22:00,0.70049,0.70054,0.70028,0.70053,95400000.0
2007-02-20 06:23:00,0.70058,0.70061,0.70035,0.70052,73000000.0
2007-02-20 06:24:00,0.70054,0.70055,0.70046,0.70046,102300001.0
2007-02-20 06:25:00,0.70043,0.70054,0.70043,0.70046,115699999.0
2007-02-20 06:26:00,0.70047,0.70056,0.70047,0.70048,73300000.0
2007-02-20 06:27:00,0.70045,0.70046,0.70036,0.7004,133800000.0
2007-02-20 06:28:00,0.70033,0.70042,0.70021,0.70029,88100001.0
2007-02-20 06:29:00,0.7004,0.70045,0.7004,0.70045,63300000.0
2007-02-20 06:30:00,0.7004,0.70047,0.70035,0.70035,48600000.0
2007-02-20 06:31:00,0.7005,0.70055,0.70035,0.70047,96900000.0
2007-02-20 06:32:00,0.70048,0.70051,0.70042,0.70051,122099999.0
2007-02-20 06:33:00,0.70034,0.70061,0.70034,0.70061,94100002.0
2007-02-20 06:34:00,0.7005,0.7005,0.70044,0.70046,97299999.0
2007-02-20 06:35:00,0.70047,0.70055,0.70045,0.70055,109300001.0
2007-02-20 06:36:00,0.7004,0.70055,0.7004,0.70055,78000001.0
2007-02-20 06:37:00,0.70048,0.70048,0.70032,0.70042,60599999.0
2007-02-20 06:38:00,0.70039,0.70046,0.7003,0.70038,123200002.0
2007-02-20 06:39:00,0.7006,0.7006,0.70053,0.70055,53100001.0
2007-02-20 06:40:00,0.70041,0.70054,0.70033,0.70039,74500000.0
2007-02-20 06:41:00,0.70047,0.7005,0.70039,0.70047,75400001.0
2007-02-20 06:42:00,0.70036,0.70056,0.70036,0.7005,65100000.0
2007-02-20 06:43:00,0.7004,0.70045,0.70037,0.70045,106199999.0
2007-02-20 06:44:00,0.70037,0.70049,0.70027,0.70032,125000000.0
2007-02-20 06:45:00,0.70038,0.70043,0.7002,0.70042,110200002.0
2007-02-20 06:46:00,0.70039,0.70042,0.70022,0.70039,92700002.0
2007-02-20 06:47:00,0.7004,0.7005,0.70037,0.7004,108400000.0
2007-02-20 06:48:00,0.70035,0.70045,0.70025,0.70038,117199999.0
2007-02-20 06:49:00,0.70023,0.7004,0.70023,0.70031,129000001.0
2007-02-20 06:50:00,0.70045,0.70045,0.7004,0.70043,82800002.0
2007-02-20 06:51:00,0.70054,0.70056,0.7005,0.70051,68300000.0
2007-02-20 06:52:00,0.70049,0.70061,0.70042,0.70061,179899999.0
2007-02-20 06:53:00,0.70058,0.70065,0.70033,0.70045,49000000.0
2007-02-20 06:54:00,0.70023,0.70037,0.70023,0.70023,129900000.0
2007-02-20 06:55:00,0.7004,0.7005,0.7004,0.7004,65199999.0
2007-02-20 06:56:00,0.70048,0.70051,0.70041,0.70045,45000000.0
2007-02-20 06:57:00,0.70043,0.70053,0.7003,0.70053,108000000.0
2007-02-20 06:58:00,0.7003,0.7003,0.70013,0.70029,111500001.0
2007-02-20 06:59:00,0.7002,0.70035,0.7002,0.70035,63000000.0
2007-02-20 07:00:00,0.70025,0.70032,0.70025,0.70032,20700000.0
2007-02-20 07:01:00,0.70023,0.70036,0.70023,0.70029,51900000.0
2007-02-20 07:02:00,0.70031,0.70033,0.70019,0.70029,92200000.0
2007-02-20 07:03:00,0.70035,0.70035,0.7003,0.7003,85299999.0
2007-02-20 07:04:00,0.70023,0.70031,0.70023,0.70028,36500000.0
2007-02-20 07:05:00,0.7002,0.70025,0.70013,0.70025,48900000.0
2007-02-20 07:06:00,0.70027,0.70032,0.70019,0.70022,35000000.0
2007-02-20 07:07:00,0.7002,0.7002,0.7,0.70014,42700000.0
2007-02-20 07:08:00,0.70023,0.70023,0.69997,0.70015,68400000.0
2007-02-20 07:09:00,0.7001,0.70029,0.7001,0.70024,100399999.0
2007-02-20 07:10:00,0.70026,0.70026,0.70007,0.70007,78600001.0
2007-02-20 07:11:00,0.69978,0.70026,0.69978,0.70022,79300000.0
2007-02-20 07:12:00,0.70022,0.70029,0.70015,0.70018,52500000.0
2007-02-20 07:13:00,0.70024,0.70024,0.70017,0.7002,36700000.0
2007-02-20 07:14:00,0.70022,0.70045,0.70018,0.70045,94399999.0
2007-02-20 07:15:00,0.70039,0.70039,0.7002,0.70023,40600000.0
2007-02-20 07:16:00,0.70018,0.70032,0.70018,0.70028,43800000.0
2007-02-20 07:17:00,0.70015,0.70035,0.70014,0.7002,121000002.0
2007-02-20 07:18:00,0.70025,0.70031,0.70011,0.70026,179000002.0
2007-02-20 07:19:00,0.70035,0.70035,0.70025,0.70025,46099998.0
2007-02-20 07:20:00,0.70033,0.70033,0.70019,0.70023,66000000.0
2007-02-20 07:21:00,0.69997,0.70006,0.69997,0.7,62000000.0
2007-02-20 07:22:00,0.7001,0.7004,0.7001,0.7002,91899999.0
2007-02-20 07:23:00,0.7002,0.70027,0.70015,0.70025,76500000.0
2007-02-20 07:24:00,0.70032,0.70037,0.70016,0.70031,87300000.0
2007-02-20 07:25:00,0.70021,0.70043,0.70021,0.70043,64900001.0
2007-02-20 07:26:00,0.70045,0.70048,0.70034,0.70046,128699998.0
2007-02-20 07:27:00,0.70047,0.70049,0.70029,0.70038,86400000.0
2007-02-20 07:28:00,0.70037,0.70043,0.70037,0.70043,15200000.0
2007-02-20 07:29:00,0.70045,0.7005,0.70032,0.70045,108100001.0
2007-02-20 07:30:00,0.70026,0.70045,0.70023,0.70043,93300000.0
2007-02-20 07:31:00,0.70037,0.70037,0.70021,0.70029,92099999.0
2007-02-20 07:32:00,0.70025,0.7003,0.70015,0.70015,78600000.0
2007-02-20 07:33:00,0.70015,0.7003,0.7001,0.7003,100500001.0
2007-02-20 07:34:00,0.70024,0.70028,0.69984,0.69984,96700001.0
2007-02-20 07:35:00,0.70001,0.70008,0.69997,0.69997,33600000.0
2007-02-20 07:36:00,0.70008,0.70031,0.70006,0.70029,69300000.0
2007-02-20 07:37:00,0.7001,0.70025,0.70008,0.70012,113800000.0
2007-02-20 07:38:00,0.70009,0.7002,0.69991,0.7002,128399998.0
2007-02-20 07:39:00,0.70019,0.70024,0.70015,0.70022,43799999.0
2007-02-20 07:40:00,0.70014,0.70026,0.7001,0.7001,124300000.0
2007-02-20 07:41:00,0.70005,0.70012,0.70001,0.70012,43900000.0
2007-02-20 07:42:00,0.70012,0.70012,0.70002,0.70002,24200000.0
2007-02-20 07:43:00,0.70011,0.70043,0.69999,0.69999,153300001.0
2007-02-20 07:44:00,0.69996,0.70007,0.69996,0.70007,43899999.0
2007-02-20 07:45:00,0.70009,0.70009,0.69996,0.7,103000001.0
2007-02-20 07:46:00,0.70004,0.70004,0.69989,0.69992,93200000.0
2007-02-20 07:47:00,0.7,0.70046,0.7,0.70004,119499998.0
2007-02-20 07:48:00,0.7001,0.7001,0.69986,0.70005,45800000.0
2007-02-20 07:49:00,0.69998,0.70019,0.69994,0.70019,119399999.0
2007-02-20 07:50:00,0.70015,0.70015,0.69993,0.70002,110899998.0
2007-02-20 07:51:00,0.70005,0.70025,0.70004,0.7001,120499999.0
2007-02-20 07:52:00,0.70008,0.70008,0.69989,0.69989,39499999.0
2007-02-20 07:53:00,0.69985,0.70006,0.69985,0.69989,76499999.0
2007-02-20 07:54:00,0.69988,0.70002,0.69986,0.69995,123700001.0
2007-02-20 07:55:00,0.7,0.7,0.69984,0.69996,67699999.0
2007-02-20 07:56:00,0.69992,0.7,0.69992,0.69995,36700000.0
2007-02-20 07:57:00,0.7,0.70005,0.69992,0.70005,120900001.0
2007-02-20 07:58:00,0.70001,0.70001,0.69976,0.69976,76800002.0
2007-02-20 07:59:00,0.69984,0.69984,0.69965,0.69981,62300001.0
2007-02-20 08:00:00,0.69968,0.69992,0.69968,0.6998,99000001.0
2007-02-20 08:01:00,0.69988,0.69992,0.69981,0.69983,106199998.0
2007-02-20 08:02:00,0.69982,0.70002,0.69975,0.69992,45900000.0
2007-02-20 08:03:00,0.69995,0.7,0.69988,0.69995,117499999.0
2007-02-20 08:04:00,0.69996,0.69996,0.69985,0.69985,80000001.0
2007-02-20 08:05:00,0.69989,0.70002,0.69978,0.69978,46200000.0
2007-02-20 08:06:00,0.69978,0.70022,0.69978,0.70014,107299999.0
2007-02-20 08:07:00,0.69985,0.7,0.69985,0.69995,64700000.0
2007-02-20 08:08:00,0.6999,0.69992,0.69977,0.69992,140599999.0
2007-02-20 08:09:00,0.69991,0.69991,0.69973,0.69986,42600000.0
2007-02-20 08:10:00,0.6999,0.70024,0.69975,0.69975,89900000.0
2007-02-20 08:11:00,0.69992,0.70036,0.69992,0.70023,85200001.0
2007-02-20 08:12:00,0.70012,0.70015,0.69977,0.69977,135299997.0
2007-02-20 08:13:00,0.69972,0.69972,0.69945,0.69952,67700001.0
2007-02-20 08:14:00,0.69946,0.69958,0.69946,0.69957,105000000.0
2007-02-20 08:15:00,0.69943,0.69945,0.69941,0.69941,32400000.0
2007-02-20 08:16:00,0.69954,0.69968,0.69954,0.69968,59500000.0
2007-02-20 08:17:00,0.69963,0.69969,0.69955,0.69965,99700000.0
2007-02-20 08:18:00,0.69963,0.69969,0.69963,0.69966,92600000.0
2007-02-20 08:19:00,0.69975,0.69992,0.69964,0.69992,75000001.0
2007-02-20 08:20:00,0.7,0.7,0.69978,0.69982,97300000.0
2007-02-20 08:21:00,0.69974,0.6998,0.69953,0.69969,136400001.0
2007-02-20 08:22:00,0.69973,0.6999,0.69969,0.69976,76800001.0
2007-02-20 08:23:00,0.6998,0.69985,0.69968,0.69968,88600001.0
2007-02-20 08:24:00,0.69978,0.69983,0.69959,0.69983,73099999.0
2007-02-20 08:25:00,0.6998,0.6998,0.69963,0.69963,25800000.0
2007-02-20 08:26:00,0.69973,0.69984,0.69969,0.69984,28300000.0
2007-02-20 08:27:00,0.69988,0.69988,0.69987,0.69987,27900000.0
2007-02-20 08:28:00,0.69976,0.70004,0.69972,0.69998,109599997.0
2007-02-20 08:29:00,0.70004,0.70007,0.6997,0.69972,74100001.0
2007-02-20 08:30:00,0.69981,0.70016,0.69981,0.69986,126000000.0
2007-02-20 08:31:00,0.69986,0.69986,0.69974,0.69986,49700000.0
2007-02-20 08:32:00,0.69995,0.69995,0.6999,0.6999,18300000.0
2007-02-20 08:33:00,0.69985,0.69997,0.69978,0.69988,122999999.0
2007-02-20 08:34:00,0.69997,0.69997,0.69989,0.69995,50599999.0
2007-02-20 08:35:00,0.6999,0.69997,0.69976,0.69981,134099998.0
2007-02-20 08:36:00,0.69982,0.69995,0.69975,0.69975,115599998.0
2007-02-20 08:37:00,0.69993,0.69993,0.69992,0.69992,61800002.0
2007-02-20 08:38:00,0.69974,0.69979,0.69963,0.6997,64800000.0
2007-02-20 08:39:00,0.69975,0.69981,0.6997,0.6997,81100000.0
2007-02-20 08:40:00,0.69992,0.69992,0.69982,0.69982,23800000.0
2007-02-20 08:41:00,0.69984,0.69991,0.69963,0.69963,64700000.0
2007-02-20 08:42:00,0.69992,0.70011,0.69991,0.69999,47400000.0
2007-02-20 08:43:00,0.6999,0.70006,0.69984,0.70006,127200000.0
2007-02-20 08:44:00,0.69989,0.69989,0.69969,0.69971,70100000.0
2007-02-20 08:45:00,0.69967,0.69973,0.69966,0.6997,71500001.0
2007-02-20 08:46:00,0.69985,0.69998,0.6998,0.69995,51000000.0
2007-02-20 08:47:00,0.69996,0.70002,0.69988,0.69992,91900000.0
2007-02-20 08:48:00,0.69998,0.7001,0.69998,0.7001,73000002.0
2007-02-20 08:49:00,0.70008,0.70008,0.6999,0.69993,73300000.0
2007-02-20 08:50:00,0.69994,0.69994,0.69972,0.69973,89500000.0
2007-02-20 08:51:00,0.69972,0.69986,0.69971,0.69974,33400000.0
2007-02-20 08:52:00,0.69981,0.69981,0.69973,0.69976,81800000.0
2007-02-20 08:53:00,0.69985,0.70015,0.69985,0.70013,46000000.0
2007-02-20 08:54:00,0.70017,0.70017,0.70009,0.7001,95799999.0
2007-02-20 08:55:00,0.70009,0.70012,0.69995,0.70012,88000000.0
2007-02-20 08:56:00,0.70011,0.70017,0.69983,0.69995,79199999.0
2007-02-20 08:57:00,0.70025,0.70039,0.70021,0.70038,128499999.0
2007-02-20 08:58:00,0.70027,0.7003,0.70019,0.70019,93700000.0
2007-02-20 08:59:00,0.70032,0.7004,0.70032,0.7004,67300000.0
2007-02-20 09:00:00,0.7003,0.70046,0.70022,0.70046,152999999.0
2007-02-20 09:01:00,0.70023,0.70042,0.70023,0.70042,47700000.0
2007-02-20 09:02:00,0.70042,0.70042,0.70033,0.70033,40800000.0
2007-02-20 09:03:00,0.70015,0.70036,0.70015,0.70036,38500000.0
2007-02-20 09:04:00,0.70045,0.70045,0.7003,0.70038,118499999.0
2007-02-20 09:05:00,0.70022,0.70032,0.69993,0.69993,160200001.0
2007-02-20 09:06:00,0.69998,0.70012,0.69998,0.70012,53700001.0
2007-02-20 09:07:00,0.70013,0.70019,0.70008,0.70008,63899999.0
2007-02-20 09:08:00,0.70016,0.70036,0.70016,0.70026,110699999.0
2007-02-20 09:09:00,0.70023,0.70033,0.70022,0.70029,128999998.0
2007-02-20 09:10:00,0.70028,0.70028,0.7001,0.70019,150500001.0
2007-02-20 09:11:00,0.70029,0.70029,0.70022,0.70023,78600000.0
2007-02-20 09:12:00,0.70021,0.70028,0.70007,0.70017,99900000.0
2007-02-20 09:13:00,0.70012,0.70026,0.70008,0.70025,48200001.0
2007-02-20 09:14:00,0.7002,0.7002,0.7001,0.70013,44700000.0
2007-02-20 09:15:00,0.7001,0.7002,0.7001,0.7001,108299999.0
2007-02-20 09:16:00,0.70015,0.70024,0.70014,0.70019,102600001.0
2007-02-20 09:17:00,0.70013,0.70029,0.70003,0.70003,141999998.0
2007-02-20 09:18:00,0.70013,0.70026,0.70013,0.70022,74600000.0
2007-02-20 09:19:00,0.70017,0.70027,0.70012,0.70016,68300000.0
2007-02-20 09:20:00,0.70012,0.70038,0.70008,0.70038,104700002.0
2007-02-20 09:21:00,0.70039,0.7004,0.70031,0.70033,53400000.0
2007-02-20 09:22:00,0.70042,0.70057,0.70027,0.7004,113400002.0
2007-02-20 09:23:00,0.70043,0.7006,0.70043,0.7006,93900001.0
2007-02-20 09:24:00,0.70055,0.70056,0.70048,0.70056,130099997.0
2007-02-20 09:25:00,0.70064,0.70064,0.70046,0.70064,90399999.0
2007-02-20 09:26:00,0.70075,0.70085,0.70075,0.70085,68400000.0
2007-02-20 09:27:00,0.70092,0.70103,0.70085,0.70086,79399999.0
2007-02-20 09:28:00,0.701,0.70116,0.70098,0.70098,39900000.0
2007-02-20 09:29:00,0.70087,0.70103,0.70075,0.70075,116900000.0
2007-02-20 09:30:00,0.70066,0.70071,0.70059,0.7006,121099999.0
2007-02-20 09:31:00,0.70062,0.70083,0.70062,0.70083,84900002.0
2007-02-20 09:32:00,0.70078,0.70086,0.70065,0.70086,101699999.0
2007-02-20 09:33:00,0.70095,0.70095,0.70077,0.70086,110400001.0
2007-02-20 09:34:00,0.70086,0.70098,0.70086,0.70095,48499999.0
2007-02-20 09:35:00,0.70097,0.70111,0.70097,0.7011,98600002.0
2007-02-20 09:36:00,0.70095,0.70109,0.70094,0.70094,57100000.0
2007-02-20 09:37:00,0.70098,0.70103,0.70091,0.70095,73200002.0
2007-02-20 09:38:00,0.70104,0.70106,0.70083,0.70083,95599999.0
2007-02-20 09:39:00,0.7011,0.70117,0.70093,0.70093,117799999.0
2007-02-20 09:40:00,0.7009,0.70097,0.70076,0.70076,75099998.0
2007-02-20 09:41:00,0.70077,0.70088,0.70071,0.70084,139999998.0
2007-02-20 09:42:00,0.70084,0.70099,0.70081,0.70081,40300000.0
2007-02-20 09:43:00,0.70075,0.70095,0.70075,0.7009,104199999.0
2007-02-20 09:44:00,0.70094,0.70108,0.70094,0.70106,83400001.0
2007-02-20 09:45:00,0.70105,0.70115,0.70105,0.70111,69700001.0
2007-02-20 09:46:00,0.70095,0.70108,0.70095,0.70108,15900000.0
2007-02-20 09:47:00,0.701,0.701,0.7008,0.70096,39600000.0
2007-02-20 09:48:00,0.70087,0.70087,0.70074,0.70078,78099999.0
2007-02-20 09:49:00,0.70085,0.70087,0.70067,0.70067,51700000.0
2007-02-20 09:50:00,0.70069,0.7009,0.70069,0.7009,105599996.0
2007-02-20 09:51:00,0.70088,0.70089,0.70079,0.70082,59000001.0
2007-02-20 09:52:00,0.7008,0.70099,0.7008,0.70099,35400000.0
2007-02-20 09:53:00,0.70107,0.70107,0.70088,0.70093,70799999.0
2007-02-20 09:54:00,0.70092,0.70105,0.70088,0.70102,45400000.0
2007-02-20 09:55:00,0.70087,0.70092,0.70074,0.70084,86800001.0
2007-02-20 09:56:00,0.70085,0.7009,0.70065,0.70065,177199998.0
2007-02-20 09:57:00,0.7005,0.7006,0.70041,0.70041,92700001.0
2007-02-20 09:58:00,0.70026,0.70039,0.70023,0.70024,45299999.0
2007-02-20 09:59:00,0.7003,0.70032,0.70028,0.70032,73400000.0
2007-02-20 10:00:00,0.70022,0.70022,0.70003,0.70012,65200000.0
2007-02-20 10:01:00,0.70012,0.70012,0.69996,0.7001,90899998.0
2007-02-20 10:02:00,0.70007,0.7002,0.69987,0.69987,74999999.0
2007-02-20 10:03:00,0.69988,0.70012,0.69976,0.70012,101299999.0
2007-02-20 10:04:00,0.70006,0.70006,0.69996,0.70003,123300001.0
2007-02-20 10:05:00,0.69997,0.70019,0.69946,0.69981,79000001.0
2007-02-20 10:06:00,0.70002,0.70021,0.70002,0.70021,121900000.0
2007-02-20 10:07:00,0.70017,0.70037,0.70015,0.70033,90800000.0
2007-02-20 10:08:00,0.70021,0.70027,0.70002,0.70027,52400001.0
2007-02-20 10:09:00,0.70016,0.70041,0.70014,0.7002,103899998.0
2007-02-20 10:10:00,0.70003,0.70003,0.69988,0.69996,94300000.0
2007-02-20 10:11:00,0.70002,0.70003,0.70002,0.70003,23900000.0
2007-02-20 10:12:00,0.69998,0.70002,0.69998,0.70002,28700000.0
2007-02-20 10:13:00,0.69992,0.7001,0.69992,0.7001,61100000.0
2007-02-20 10:14:00,0.70005,0.7001,0.69997,0.69997,67000000.0
2007-02-20 10:15:00,0.70005,0.70011,0.69998,0.7,90800000.0
2007-02-20 10:16:00,0.70008,0.70014,0.69998,0.70007,90999999.0
2007-02-20 10:17:00,0.7,0.7,0.69973,0.69973,91600000.0
2007-02-20 10:18:00,0.69972,0.7,0.6997,0.69995,78700000.0
2007-02-20 10:19:00,0.69996,0.69996,0.69975,0.69975,107099999.0
2007-02-20 10:20:00,0.69973,0.69978,0.69962,0.6997,96200000.0
2007-02-20 10:21:00,0.69986,0.69988,0.69975,0.69975,35199999.0
2007-02-20 10:22:00,0.69967,0.69988,0.69967,0.69985,39100000.0
2007-02-20 10:23:00,0.69985,0.69992,0.6998,0.6998,127099998.0
2007-02-20 10:24:00,0.69985,0.69992,0.6998,0.6998,94200000.0
2007-02-20 10:25:00,0.69971,0.69981,0.69971,0.69981,43000000.0
2007-02-20 10:26:00,0.69986,0.69992,0.69968,0.69968,104000000.0
2007-02-20 10:27:00,0.69982,0.69987,0.69978,0.69987,81100000.0
2007-02-20 10:28:00,0.69982,0.69982,0.69966,0.69966,72100000.0
2007-02-20 10:29:00,0.69978,0.69981,0.69974,0.69974,80100001.0
2007-02-20 10:30:00,0.69961,0.69965,0.69956,0.69965,63799999.0
2007-02-20 10:31:00,0.69962,0.69974,0.69958,0.69958,71900000.0
2007-02-20 10:32:00,0.6995,0.6995,0.69948,0.69948,23000000.0
2007-02-20 10:33:00,0.69953,0.69953,0.69942,0.69942,35300000.0
2007-02-20 10:34:00,0.69941,0.69946,0.6994,0.69941,72199998.0
2007-02-20 10:35:00,0.69933,0.69942,0.69925,0.69942,69300000.0
2007-02-20 10:36:00,0.69942,0.69943,0.69942,0.69942,31000000.0
2007-02-20 10:37:00,0.69939,0.69975,0.69939,0.69971,84100000.0
2007-02-20 10:38:00,0.69959,0.6996,0.6995,0.6996,83500001.0
2007-02-20 10:39:00,0.69961,0.69979,0.69957,0.69961,74700001.0
2007-02-20 10:40:00,0.69965,0.69965,0.69943,0.69948,93099999.0
2007-02-20 10:41:00,0.69938,0.6997,0.69938,0.6997,103600001.0
2007-02-20 10:42:00,0.69985,0.69987,0.69978,0.69985,81599999.0
2007-02-20 10:43:00,0.69972,0.69981,0.69972,0.69972,107999999.0
2007-02-20 10:44:00,0.69979,0.69988,0.69972,0.69976,46300000.0
2007-02-20 10:45:00,0.69979,0.6999,0.69976,0.69984,150200001.0
2007-02-20 10:46:00,0.69974,0.6998,0.69969,0.69969,42900000.0
2007-02-20 10:47:00,0.6995,0.69978,0.6995,0.69978,104600000.0
2007-02-20 10:48:00,0.69968,0.69968,0.69965,0.69967,69299999.0
2007-02-20 10:49:00,0.69965,0.69965,0.6996,0.6996,74000001.0
2007-02-20 10:50:00,0.69962,0.69962,0.69947,0.6995,55300000.0
2007-02-20 10:51:00,0.69964,0.69982,0.69958,0.69969,104700000.0
2007-02-20 10:52:00,0.69952,0.69975,0.69952,0.69975,98800000.0
2007-02-20 10:53:00,0.69967,0.69988,0.69967,0.69973,60599999.0
2007-02-20 10:54:00,0.69963,0.6998,0.69963,0.6998,51200000.0
2007-02-20 10:55:00,0.69985,0.69985,0.69981,0.69981,44200000.0
2007-02-20 10:56:00,0.69977,0.69983,0.69975,0.69975,123900001.0
2007-02-20 10:57:00,0.69972,0.69975,0.69966,0.69966,46900000.0
2007-02-20 10:58:00,0.69964,0.69968,0.69953,0.69962,142099999.0
2007-02-20 10:59:00,0.6995,0.69955,0.69942,0.69942,63999999.0
2007-02-20 11:00:00,0.69936,0.69944,0.69902,0.6994,131699999.0
2007-02-20 11:01:00,0.69939,0.6994,0.69917,0.69938,127400000.0
2007-02-20 11:02:00,0.69934,0.69946,0.69921,0.69939,86300001.0
2007-02-20 11:03:00,0.69951,0.69956,0.69905,0.69937,127300000.0
2007-02-20 11:04:00,0.6994,0.6995,0.69925,0.69925,90999998.0
2007-02-20 11:05:00,0.69946,0.69949,0.69929,0.69936,147999999.0
2007-02-20 11:06:00,0.69935,0.69938,0.69926,0.69926,132699997.0
2007-02-20 11:07:00,0.6994,0.69953,0.6994,0.69953,78899999.0
2007-02-20 11:08:00,0.69945,0.69945,0.69937,0.69943,36700000.0
2007-02-20 11:09:00,0.69913,0.69973,0.69913,0.69969,61300000.0
2007-02-20 11:10:00,0.69932,0.69953,0.69924,0.69943,85400000.0
2007-02-20 11:11:00,0.69945,0.69945,0.6994,0.69945,55400000.0
2007-02-20 11:12:00,0.69945,0.69955,0.69939,0.69948,80400000.0
2007-02-20 11:13:00,0.69939,0.69945,0.69933,0.69945,104800001.0
2007-02-20 11:14:00,0.69949,0.69951,0.69941,0.69941,152199999.0
2007-02-20 11:15:00,0.69946,0.69953,0.69934,0.69934,119700001.0
2007-02-20 11:16:00,0.69935,0.69945,0.69929,0.69933,125400001.0
2007-02-20 11:17:00,0.6993,0.69935,0.6993,0.69935,82500000.0
2007-02-20 11:18:00,0.69936,0.6995,0.69936,0.69946,130999999.0
2007-02-20 11:19:00,0.69932,0.69937,0.699,0.699,154000002.0
2007-02-20 11:20:00,0.69902,0.69921,0.69902,0.69921,78000001.0
2007-02-20 11:21:00,0.69919,0.69924,0.69915,0.69921,94799999.0
2007-02-20 11:22:00,0.69927,0.69942,0.69927,0.69932,69200001.0
2007-02-20 11:23:00,0.69943,0.69943,0.69932,0.69932,83200002.0
2007-02-20 11:24:00,0.6994,0.6995,0.69935,0.69943,141900002.0
2007-02-20 11:25:00,0.6994,0.69945,0.69935,0.69935,81000000.0
2007-02-20 11:26:00,0.69942,0.69954,0.69942,0.69945,120900002.0
2007-02-20 11:27:00,0.69944,0.6995,0.69944,0.6995,44800000.0
2007-02-20 11:28:00,0.69953,0.69953,0.69941,0.69945,83700001.0
2007-02-20 11:29:00,0.69959,0.69978,0.69958,0.69971,83899998.0
2007-02-20 11:30:00,0.69985,0.69989,0.69961,0.69974,127100001.0
2007-02-20 11:31:00,0.69984,0.69996,0.69978,0.69978,102100002.0
2007-02-20 11:32:00,0.69981,0.69985,0.69973,0.69977,46100000.0
2007-02-20 11:33:00,0.6998,0.69985,0.69975,0.69985,54099999.0
2007-02-20 11:34:00,0.69986,0.70012,0.69981,0.70003,86700002.0
2007-02-20 11:35:00,0.70002,0.70002,0.69985,0.70002,51000000.0
2007-02-20 11:36:00,0.7,0.70005,0.69992,0.69998,64099999.0
2007-02-20 11:37:00,0.70004,0.70013,0.70004,0.70013,55000001.0
2007-02-20 11:38:00,0.7003,0.70039,0.70024,0.70033,119300001.0
2007-02-20 11:39:00,0.70027,0.70027,0.70015,0.70015,78200000.0
2007-02-20 11:40:00,0.70005,0.7002,0.70005,0.70015,83200000.0
2007-02-20 11:41:00,0.70024,0.70064,0.70024,0.70055,99300000.0
2007-02-20 11:42:00,0.70053,0.70066,0.70037,0.70037,58200000.0
2007-02-20 11:43:00,0.70032,0.70044,0.70026,0.70037,102899998.0
2007-02-20 11:44:00,0.70045,0.70053,0.70029,0.70047,79000000.0
2007-02-20 11:45:00,0.70039,0.70047,0.70037,0.70037,116899999.0
2007-02-20 11:46:00,0.70043,0.70043,0.70024,0.70031,76599997.0
2007-02-20 11:47:00,0.70053,0.70058,0.70006,0.70026,87000002.0
2007-02-20 11:48:00,0.7003,0.70041,0.70017,0.70017,84000000.0
2007-02-20 11:49:00,0.70029,0.7004,0.70025,0.70036,164600003.0
2007-02-20 11:50:00,0.7004,0.70054,0.70039,0.70043,92300000.0
2007-02-20 11:51:00,0.70042,0.70045,0.70035,0.70045,70200000.0
2007-02-20 11:52:00,0.70053,0.70053,0.70039,0.70053,102200000.0
2007-02-20 11:53:00,0.70051,0.70051,0.70035,0.70045,107500001.0
2007-02-20 11:54:00,0.70055,0.70055,0.70046,0.7005,64300000.0
2007-02-20 11:55:00,0.70045,0.70051,0.70045,0.70049,68000000.0
2007-02-20 11:56:00,0.70053,0.70056,0.70035,0.70044,60900000.0
2007-02-20 11:57:00,0.70035,0.70058,0.7003,0.70039,99499999.0
2007-02-20 11:58:00,0.70048,0.70048,0.70029,0.70031,67300000.0
2007-02-20 11:59:00,0.70029,0.70036,0.70029,0.7003,123299999.0
2007-02-20 12:00:00,0.70032,0.70032,0.70017,0.7002,60400000.0
2007-02-20 12:01:00,0.7001,0.70015,0.7,0.7001,115000000.0
2007-02-20 12:02:00,0.69999,0.70057,0.69984,0.70051,115000002.0
2007-02-20 12:03:00,0.70015,0.70027,0.70015,0.70027,69099999.0
2007-02-20 12:04:00,0.70027,0.70047,0.70018,0.70047,108599999.0
2007-02-20 12:05:00,0.70046,0.70066,0.70045,0.70066,73100001.0
2007-02-20 12:06:00,0.70065,0.70077,0.7005,0.7007,116099999.0
2007-02-20 12:07:00,0.70066,0.70066,0.70051,0.70058,104399999.0
2007-02-20 12:08:00,0.70032,0.70051,0.70032,0.70039,87000001.0
2007-02-20 12:09:00,0.70048,0.70062,0.70045,0.70062,59800000.0
2007-02-20 12:10:00,0.70053,0.7006,0.70036,0.7006,110999997.0
2007-02-20 12:11:00,0.70075,0.70086,0.70062,0.70085,93400001.0
2007-02-20 12:12:00,0.70082,0.70103,0.70077,0.70077,119699997.0
2007-02-20 12:13:00,0.7008,0.70096,0.7008,0.70093,51200000.0
2007-02-20 12:14:00,0.70096,0.70104,0.70091,0.70095,96200001.0
2007-02-20 12:15:00,0.70087,0.70096,0.70081,0.70081,84200000.0
2007-02-20 12:16:00,0.70069,0.70073,0.70069,0.70073,58100000.0
2007-02-20 12:17:00,0.7007,0.70075,0.70065,0.7007,90699999.0
2007-02-20 12:18:00,0.70075,0.7008,0.70069,0.7008,69399999.0
2007-02-20 12:19:00,0.70078,0.70082,0.70075,0.70075,102100001.0
2007-02-20 12:20:00,0.70076,0.70078,0.70048,0.70048,126699999.0
2007-02-20 12:21:00,0.70058,0.70073,0.70048,0.70073,97800000.0
2007-02-20 12:22:00,0.70083,0.70083,0.70069,0.70069,81599999.0
2007-02-20 12:23:00,0.7005,0.70066,0.7005,0.70064,74799999.0
2007-02-20 12:24:00,0.70061,0.70061,0.70041,0.70056,67800000.0
2007-02-20 12:25:00,0.70055,0.70086,0.70052,0.70086,90600000.0
2007-02-20 12:26:00,0.7008,0.7008,0.70058,0.70067,88200000.0
2007-02-20 12:27:00,0.70072,0.70083,0.70071,0.70077,115800002.0
2007-02-20 12:28:00,0.70073,0.70097,0.70073,0.70097,54299999.0
2007-02-20 12:29:00,0.70095,0.70113,0.70095,0.70108,70200001.0
2007-02-20 12:30:00,0.70105,0.70116,0.70099,0.70116,97099999.0
2007-02-20 12:31:00,0.70122,0.70131,0.70104,0.70122,129100000.0
2007-02-20 12:32:00,0.70133,0.70137,0.70127,0.7013,109499999.0
2007-02-20 12:33:00,0.70131,0.70131,0.70114,0.70114,89600000.0
2007-02-20 12:34:00,0.70125,0.70134,0.70114,0.7012,116200000.0
2007-02-20 12:35:00,0.7012,0.70125,0.70115,0.70125,71800000.0
2007-02-20 12:36:00,0.70128,0.7013,0.70093,0.701,97400000.0
2007-02-20 12:37:00,0.70104,0.70115,0.701,0.701,92400001.0
2007-02-20 12:38:00,0.70109,0.7012,0.70091,0.70115,99899997.0
2007-02-20 12:39:00,0.70118,0.70131,0.70113,0.70131,63600000.0
2007-02-20 12:40:00,0.70124,0.70154,0.70113,0.70154,145000002.0
2007-02-20 12:41:00,0.70143,0.70143,0.70134,0.70134,40499999.0
2007-02-20 12:42:00,0.70118,0.70132,0.70118,0.70119,67700000.0
2007-02-20 12:43:00,0.70126,0.70126,0.70102,0.70126,31300000.0
2007-02-20 12:44:00,0.70113,0.70113,0.70092,0.70092,51799999.0
2007-02-20 12:45:00,0.70086,0.70105,0.70086,0.70098,126299998.0
2007-02-20 12:46:00,0.70095,0.70095,0.7009,0.7009,42200000.0
2007-02-20 12:47:00,0.701,0.70105,0.70091,0.70099,46000000.0
2007-02-20 12:48:00,0.70098,0.70108,0.70098,0.70108,86799999.0
2007-02-20 12:49:00,0.70107,0.70107,0.70094,0.70094,32699999.0
2007-02-20 12:50:00,0.70091,0.70106,0.70085,0.70086,105699999.0
2007-02-20 12:51:00,0.70103,0.70105,0.7009,0.70092,62200000.0
2007-02-20 12:52:00,0.70082,0.70102,0.7008,0.7009,109900002.0
2007-02-20 12:53:00,0.70086,0.70108,0.70086,0.70104,99500001.0
2007-02-20 12:54:00,0.701,0.701,0.70098,0.70098,33900000.0
2007-02-20 12:55:00,0.70087,0.70112,0.70082,0.70098,152400000.0
2007-02-20 12:56:00,0.70124,0.70124,0.70083,0.70083,98499999.0
2007-02-20 12:57:00,0.70089,0.70099,0.70066,0.70099,133099999.0
2007-02-20 12:58:00,0.70101,0.70101,0.70072,0.70086,80099998.0
2007-02-20 12:59:00,0.70095,0.70096,0.70076,0.70076,85600000.0
2007-02-20 13:00:00,0.70072,0.70088,0.70072,0.70088,47000000.0
2007-02-20 13:01:00,0.70095,0.70102,0.70092,0.70102,101300000.0
2007-02-20 13:02:00,0.70097,0.701,0.70084,0.70096,153199999.0
2007-02-20 13:03:00,0.70085,0.70095,0.70065,0.70095,42999999.0
2007-02-20 13:04:00,0.70093,0.70094,0.70083,0.70083,110799999.0
2007-02-20 13:05:00,0.7008,0.7009,0.70079,0.70084,55800000.0
2007-02-20 13:06:00,0.70087,0.7009,0.70078,0.70085,98500000.0
2007-02-20 13:07:00,0.70073,0.70097,0.70069,0.70081,99300000.0
2007-02-20 13:08:00,0.70073,0.7009,0.70063,0.70063,95699999.0
2007-02-20 13:09:00,0.70088,0.70089,0.70072,0.70072,84100000.0
2007-02-20 13:10:00,0.70097,0.70099,0.7009,0.7009,56600000.0
2007-02-20 13:11:00,0.70088,0.70101,0.70085,0.70085,126799998.0
2007-02-20 13:12:00,0.701,0.7011,0.70099,0.70107,46200000.0
2007-02-20 13:13:00,0.70101,0.7011,0.70098,0.701,103699998.0
2007-02-20 13:14:00,0.70099,0.70106,0.70099,0.70102,55399999.0
2007-02-20 13:15:00,0.70105,0.70105,0.701,0.70105,116300000.0
2007-02-20 13:16:00,0.70113,0.70137,0.70095,0.70103,119299999.0
2007-02-20 13:17:00,0.70107,0.70124,0.70102,0.70106,153699998.0
2007-02-20 13:18:00,0.70101,0.7012,0.701,0.701,65600000.0
2007-02-20 13:19:00,0.70109,0.70122,0.70109,0.70118,7000000.0
2007-02-20 13:20:00,0.7012,0.7012,0.70105,0.7011,54000001.0
2007-02-20 13:21:00,0.7011,0.70111,0.70098,0.70098,90000000.0
2007-02-20 13:22:00,0.7009,0.70112,0.7009,0.70099,144499996.0
2007-02-20 13:23:00,0.70103,0.70111,0.70091,0.70107,117699998.0
2007-02-20 13:24:00,0.70096,0.70113,0.70081,0.70081,147100002.0
2007-02-20 13:25:00,0.70093,0.70093,0.70086,0.70088,88600001.0
2007-02-20 13:26:00,0.70092,0.70092,0.70062,0.70089,137900000.0
2007-02-20 13:27:00,0.70097,0.701,0.70085,0.70085,83100000.0
2007-02-20 13:28:00,0.7009,0.70095,0.70082,0.70085,63700001.0
2007-02-20 13:29:00,0.70085,0.70093,0.7008,0.70093,140999999.0
2007-02-20 13:30:00,0.70085,0.70104,0.70047,0.70061,110800000.0
2007-02-20 13:31:00,0.7009,0.70107,0.70087,0.70107,65400000.0
2007-02-20 13:32:00,0.70106,0.70107,0.70096,0.70098,135499998.0
2007-02-20 13:33:00,0.70107,0.70111,0.70107,0.70109,72700000.0
2007-02-20 13:34:00,0.70102,0.70109,0.70102,0.70105,84100000.0
2007-02-20 13:35:00,0.70113,0.70119,0.70095,0.70105,106700000.0
2007-02-20 13:36:00,0.70108,0.70108,0.70092,0.70093,78100000.0
2007-02-20 13:37:00,0.70095,0.701,0.70085,0.7009,109000000.0
2007-02-20 13:38:00,0.70085,0.70093,0.70085,0.70093,77299999.0
2007-02-20 13:39:00,0.70094,0.70094,0.70084,0.70085,77999999.0
2007-02-20 13:40:00,0.70085,0.70085,0.70066,0.70069,54800000.0
2007-02-20 13:41:00,0.70053,0.70066,0.70032,0.70058,165200000.0
2007-02-20 13:42:00,0.70055,0.70072,0.70055,0.70056,89300000.0
2007-02-20 13:43:00,0.7006,0.7007,0.70056,0.7007,72499998.0
2007-02-20 13:44:00,0.70072,0.70072,0.70047,0.70068,110700000.0
2007-02-20 13:45:00,0.7007,0.70073,0.70059,0.70059,66100000.0
2007-02-20 13:46:00,0.70053,0.70062,0.70041,0.70062,79299999.0
2007-02-20 13:47:00,0.70055,0.70071,0.70055,0.70059,99900001.0
2007-02-20 13:48:00,0.70054,0.70077,0.70054,0.70058,49400000.0
2007-02-20 13:49:00,0.70068,0.70074,0.70068,0.70074,50700000.0
2007-02-20 13:50:00,0.70075,0.70095,0.70075,0.70095,51599999.0
2007-02-20 13:51:00,0.70095,0.70103,0.70095,0.70103,105600001.0
2007-02-20 13:52:00,0.70105,0.70105,0.7009,0.701,76300000.0
2007-02-20 13:53:00,0.70102,0.70102,0.70085,0.7009,122199997.0
2007-02-20 13:54:00,0.70082,0.70101,0.70073,0.70091,165000000.0
2007-02-20 13:55:00,0.70099,0.70107,0.70088,0.70088,38200000.0
2007-02-20 13:56:00,0.70089,0.70098,0.70089,0.70089,17600000.0
2007-02-20 13:57:00,0.70105,0.70105,0.70098,0.70104,93200000.0
2007-02-20 13:58:00,0.70091,0.70123,0.70087,0.70115,100199999.0
2007-02-20 13:59:00,0.70103,0.70103,0.70084,0.70084,63000001.0
2007-02-20 14:00:00,0.70092,0.70107,0.70077,0.70096,57899999.0
2007-02-20 14:01:00,0.70097,0.70103,0.70092,0.70092,78000000.0
2007-02-20 14:02:00,0.70098,0.70098,0.70091,0.70097,54199999.0
2007-02-20 14:03:00,0.70104,0.70106,0.70092,0.70092,91299999.0
2007-02-20 14:04:00,0.70095,0.70097,0.7009,0.70097,83999999.0
2007-02-20 14:05:00,0.7009,0.7009,0.7008,0.70085,119000000.0
2007-02-20 14:06:00,0.70082,0.70082,0.7007,0.70073,110100003.0
2007-02-20 14:07:00,0.7007,0.70071,0.70064,0.70069,56500000.0
2007-02-20 14:08:00,0.70055,0.70074,0.70054,0.70074,78799999.0
2007-02-20 14:09:00,0.70071,0.70071,0.70044,0.70045,130299997.0
2007-02-20 14:10:00,0.70047,0.70052,0.70045,0.70045,40700000.0
2007-02-20 14:11:00,0.70045,0.70062,0.70031,0.70049,83600000.0
2007-02-20 14:12:00,0.70052,0.70056,0.7005,0.7005,62200000.0
2007-02-20 14:13:00,0.7005,0.70055,0.7004,0.7005,39200000.0
2007-02-20 14:14:00,0.70049,0.70052,0.70037,0.70049,106699999.0
2007-02-20 14:15:00,0.70054,0.70062,0.70034,0.70062,144999999.0
2007-02-20 14:16:00,0.70045,0.70055,0.70045,0.70052,72800000.0
2007-02-20 14:17:00,0.7005,0.7005,0.7005,0.7005,16800000.0
2007-02-20 14:18:00,0.70045,0.7006,0.7004,0.70058,111700000.0
2007-02-20 14:19:00,0.70054,0.70059,0.70048,0.70059,109399999.0
2007-02-20 14:20:00,0.70061,0.70072,0.70053,0.70053,75499999.0
2007-02-20 14:21:00,0.70051,0.7007,0.70051,0.7007,70800000.0
2007-02-20 14:22:00,0.70065,0.70072,0.70034,0.70063,104799999.0
2007-02-20 14:23:00,0.70065,0.70071,0.70058,0.70071,81200000.0
2007-02-20 14:24:00,0.70071,0.70071,0.70056,0.70056,92800000.0
2007-02-20 14:25:00,0.7006,0.70074,0.7006,0.70068,73200002.0
2007-02-20 14:26:00,0.70068,0.70075,0.70068,0.70075,22300000.0
2007-02-20 14:27:00,0.7007,0.70074,0.70063,0.70063,43000000.0
2007-02-20 14:28:00,0.7006,0.7006,0.7006,0.7006,10400000.0
2007-02-20 14:29:00,0.70036,0.70067,0.69998,0.69998,104400001.0
2007-02-20 14:30:00,0.70052,0.70056,0.70019,0.70025,87900000.0
2007-02-20 14:31:00,0.70061,0.70063,0.70053,0.70053,68499999.0
2007-02-20 14:32:00,0.7005,0.70055,0.70042,0.7005,95399999.0
2007-02-20 14:33:00,0.70055,0.70055,0.70048,0.70048,83700001.0
2007-02-20 14:34:00,0.70053,0.70053,0.7003,0.70047,46100000.0
2007-02-20 14:35:00,0.70037,0.70037,0.70024,0.70024,43600000.0
2007-02-20 14:36:00,0.70025,0.70025,0.7002,0.7002,57100000.0
2007-02-20 14:37:00,0.70031,0.70035,0.70029,0.70035,45400001.0
2007-02-20 14:38:00,0.70046,0.70052,0.70034,0.70043,100000000.0
2007-02-20 14:39:00,0.70035,0.70052,0.70034,0.70052,130100001.0
2007-02-20 14:40:00,0.70052,0.70052,0.70038,0.70043,75600000.0
2007-02-20 14:41:00,0.7004,0.70045,0.70032,0.7004,77300001.0
2007-02-20 14:42:00,0.7004,0.70048,0.70035,0.70048,106800000.0
2007-02-20 14:43:00,0.70034,0.70043,0.70026,0.70042,119999998.0
2007-02-20 14:44:00,0.70035,0.7005,0.70035,0.7005,59600000.0
2007-02-20 14:45:00,0.7004,0.70042,0.70038,0.70041,36600000.0
2007-02-20 14:46:00,0.70045,0.70051,0.70045,0.70045,53400000.0
2007-02-20 14:47:00,0.70044,0.70058,0.70042,0.70049,159400002.0
2007-02-20 14:48:00,0.70061,0.70061,0.70052,0.70055,118000002.0
2007-02-20 14:49:00,0.70052,0.70052,0.70038,0.70038,62100000.0
2007-02-20 14:50:00,0.70041,0.70049,0.70041,0.70049,50199999.0
2007-02-20 14:51:00,0.70033,0.70064,0.70025,0.70036,103500001.0
2007-02-20 14:52:00,0.7005,0.70055,0.70045,0.70045,96600001.0
2007-02-20 14:53:00,0.70055,0.70055,0.70035,0.70035,51099999.0
2007-02-20 14:54:00,0.70061,0.70092,0.70021,0.70025,71799999.0
2007-02-20 14:55:00,0.7005,0.70055,0.7005,0.7005,109600000.0
2007-02-20 14:56:00,0.7004,0.7004,0.70021,0.70021,73199999.0
2007-02-20 14:57:00,0.70013,0.7002,0.7001,0.7002,38500000.0
2007-02-20 14:58:00,0.70016,0.70029,0.70015,0.70015,76400000.0
2007-02-20 14:59:00,0.70022,0.70022,0.70012,0.70012,67100000.0
2007-02-20 15:00:00,0.70008,0.7001,0.70002,0.70009,76100000.0
2007-02-20 15:01:00,0.70008,0.70011,0.69996,0.7001,143700001.0
2007-02-20 15:02:00,0.70013,0.70013,0.69996,0.69997,86600000.0
2007-02-20 15:03:00,0.7,0.70045,0.69995,0.70045,145499997.0
2007-02-20 15:04:00,0.70005,0.7002,0.7,0.7002,67300001.0
2007-02-20 15:05:00,0.7002,0.70025,0.70015,0.7002,99799999.0
2007-02-20 15:06:00,0.70025,0.70032,0.70015,0.70031,166600000.0
2007-02-20 15:07:00,0.70028,0.70042,0.70003,0.70009,84700000.0
2007-02-20 15:08:00,0.70025,0.70041,0.70014,0.70014,155300002.0
2007-02-20 15:09:00,0.70035,0.70035,0.7003,0.7003,70799999.0
2007-02-20 15:10:00,0.70041,0.70053,0.70041,0.70042,69699999.0
2007-02-20 15:11:00,0.70049,0.70081,0.70032,0.70045,85300000.0
2007-02-20 15:12:00,0.70038,0.70077,0.70027,0.70055,155700003.0
2007-02-20 15:13:00,0.70059,0.70066,0.70047,0.70058,88400001.0
2007-02-20 15:14:00,0.7005,0.70053,0.70039,0.70053,116000001.0
2007-02-20 15:15:00,0.70055,0.70058,0.70051,0.70054,120499999.0
2007-02-20 15:16:00,0.70046,0.70054,0.70043,0.70051,147299998.0
2007-02-20 15:17:00,0.70044,0.70062,0.70044,0.70062,7300000.0
2007-02-20 15:18:00,0.70052,0.70052,0.70043,0.70043,94000001.0
2007-02-20 15:19:00,0.70057,0.70063,0.70054,0.70063,95500000.0
2007-02-20 15:20:00,0.70065,0.70065,0.70057,0.70065,113799999.0
2007-02-20 15:21:00,0.70065,0.70076,0.70062,0.70076,55800000.0
2007-02-20 15:22:00,0.70082,0.70083,0.70069,0.70083,59699999.0
2007-02-20 15:23:00,0.70072,0.70072,0.70045,0.70049,86499999.0
2007-02-20 15:24:00,0.70054,0.70064,0.70035,0.70064,112800000.0
2007-02-20 15:25:00,0.70066,0.70073,0.70052,0.70066,129500000.0
2007-02-20 15:26:00,0.70059,0.70074,0.70058,0.70074,92500000.0
2007-02-20 15:27:00,0.70069,0.70084,0.70069,0.70073,90099998.0
2007-02-20 15:28:00,0.70067,0.70088,0.70067,0.70074,25200000.0
2007-02-20 15:29:00,0.70076,0.70091,0.70076,0.70076,68700000.0
2007-02-20 15:30:00,0.7008,0.70085,0.7008,0.7008,44700000.0
2007-02-20 15:31:00,0.70085,0.70085,0.70075,0.70085,64500000.0
2007-02-20 15:32:00,0.70085,0.70085,0.70075,0.70075,58299997.0
2007-02-20 15:33:00,0.70077,0.70077,0.70077,0.70077,30300000.0
2007-02-20 15:34:00,0.70074,0.70086,0.70073,0.70076,81499998.0
2007-02-20 15:35:00,0.70074,0.70083,0.70069,0.70076,90100000.0
2007-02-20 15:36:00,0.70079,0.70091,0.70079,0.70085,55800000.0
2007-02-20 15:37:00,0.70074,0.70079,0.70065,0.70065,77500000.0
2007-02-20 15:38:00,0.70055,0.7008,0.70052,0.70065,93999999.0
2007-02-20 15:39:00,0.70059,0.70059,0.70047,0.70054,81300001.0
2007-02-20 15:40:00,0.70053,0.70054,0.70034,0.70034,86900000.0
2007-02-20 15:41:00,0.70048,0.70058,0.70037,0.70058,90800000.0
2007-02-20 15:42:00,0.70054,0.70061,0.70047,0.70051,64200000.0
2007-02-20 15:43:00,0.70055,0.70055,0.70045,0.7005,40899999.0
2007-02-20 15:44:00,0.70053,0.70058,0.70044,0.70054,150699999.0
2007-02-20 15:45:00,0.70047,0.70058,0.70043,0.70049,100500001.0
2007-02-20 15:46:00,0.70061,0.70076,0.7005,0.70063,106100000.0
2007-02-20 15:47:00,0.70061,0.7007,0.7006,0.7007,59799999.0
2007-02-20 15:48:00,0.70068,0.7008,0.70063,0.70076,98799998.0
2007-02-20 15:49:00,0.70084,0.70107,0.70055,0.70077,94800001.0
2007-02-20 15:50:00,0.70059,0.701,0.70049,0.70097,51700000.0
2007-02-20 15:51:00,0.70086,0.70088,0.70054,0.70054,106300000.0
2007-02-20 15:52:00,0.70065,0.70076,0.70062,0.70069,88200000.0
2007-02-20 15:53:00,0.70033,0.70085,0.70009,0.70085,86100000.0
2007-02-20 15:54:00,0.70068,0.70072,0.70059,0.70063,99999999.0
2007-02-20 15:55:00,0.70068,0.70072,0.70057,0.70057,72500001.0
2007-02-20 15:56:00,0.70058,0.70058,0.70045,0.70052,71299998.0
2007-02-20 15:57:00,0.70051,0.70051,0.70038,0.70042,95699998.0
2007-02-20 15:58:00,0.7005,0.7005,0.70027,0.70027,90099999.0
2007-02-20 15:59:00,0.70028,0.7004,0.70022,0.7004,86200000.0
2007-02-20 16:00:00,0.70034,0.7004,0.70032,0.70032,52600000.0
2007-02-20 16:01:00,0.70034,0.70038,0.70026,0.70031,65299999.0
2007-02-20 16:02:00,0.70035,0.70041,0.70012,0.70038,119399998.0
2007-02-20 16:03:00,0.70031,0.70031,0.70021,0.70021,19500000.0
2007-02-20 16:04:00,0.70027,0.70037,0.70027,0.70036,33400000.0
2007-02-20 16:05:00,0.70022,0.70031,0.70017,0.70031,78400000.0
2007-02-20 16:06:00,0.70045,0.7005,0.7003,0.7005,84600000.0
2007-02-20 16:07:00,0.70048,0.70053,0.70021,0.70044,98799999.0
2007-02-20 16:08:00,0.7005,0.70055,0.70047,0.7005,70300000.0
2007-02-20 16:09:00,0.70044,0.70052,0.70041,0.70049,71399999.0
2007-02-20 16:10:00,0.70046,0.70049,0.70026,0.70049,77499999.0
2007-02-20 16:11:00,0.70042,0.70042,0.70028,0.70028,69800000.0
2007-02-20 16:12:00,0.70024,0.70035,0.70017,0.70017,104899996.0
2007-02-20 16:13:00,0.70005,0.70007,0.6998,0.6998,133499996.0
2007-02-20 16:14:00,0.69993,0.70011,0.69993,0.70005,61300001.0
2007-02-20 16:15:00,0.70005,0.7002,0.70005,0.70013,144399998.0
2007-02-20 16:16:00,0.7003,0.70048,0.70013,0.70041,72700000.0
2007-02-20 16:17:00,0.70029,0.70045,0.70029,0.70036,62699999.0
2007-02-20 16:18:00,0.70033,0.70047,0.70027,0.70036,140200000.0
2007-02-20 16:19:00,0.70034,0.70041,0.70018,0.70032,118699999.0
2007-02-20 16:20:00,0.7004,0.70047,0.70035,0.70047,39900001.0
2007-02-20 16:21:00,0.70037,0.70054,0.70037,0.70047,79600000.0
2007-02-20 16:22:00,0.7005,0.70062,0.7005,0.7005,118400000.0
2007-02-20 16:23:00,0.70045,0.70053,0.70045,0.70047,88299999.0
2007-02-20 16:24:00,0.70048,0.70059,0.70027,0.70047,110100000.0
2007-02-20 16:25:00,0.7005,0.70057,0.70047,0.70055,101300000.0
2007-02-20 16:26:00,0.7004,0.70046,0.70037,0.70046,60600000.0
2007-02-20 16:27:00,0.70049,0.70055,0.70044,0.70054,88099999.0
2007-02-20 16:28:00,0.70031,0.70064,0.70031,0.70051,128099997.0
2007-02-20 16:29:00,0.70051,0.70053,0.70041,0.70047,111299998.0
2007-02-20 16:30:00,0.70049,0.70066,0.70049,0.70052,86600000.0
2007-02-20 16:31:00,0.70056,0.70062,0.70051,0.70062,66000000.0
2007-02-20 16:32:00,0.70067,0.70071,0.70063,0.70071,114599999.0
2007-02-20 16:33:00,0.70073,0.70077,0.70062,0.70075,170699999.0
2007-02-20 16:34:00,0.7007,0.70075,0.70067,0.70067,116499998.0
2007-02-20 16:35:00,0.70069,0.70073,0.70058,0.7007,56499999.0
2007-02-20 16:36:00,0.70032,0.70073,0.70032,0.70073,92800001.0
2007-02-20 16:37:00,0.7006,0.70068,0.70058,0.70058,57800001.0
2007-02-20 16:38:00,0.70071,0.70073,0.70062,0.70069,84400000.0
2007-02-20 16:39:00,0.70061,0.70071,0.70056,0.70071,64100001.0
2007-02-20 16:40:00,0.70057,0.70057,0.70046,0.70046,42000000.0
2007-02-20 16:41:00,0.70051,0.70055,0.70048,0.70055,112500001.0
2007-02-20 16:42:00,0.70059,0.70061,0.70059,0.70061,25500000.0
2007-02-20 16:43:00,0.70058,0.70062,0.70054,0.70058,76599999.0
2007-02-20 16:44:00,0.70064,0.7007,0.70059,0.70062,70100000.0
2007-02-20 16:45:00,0.70075,0.70075,0.70065,0.70065,107200001.0
2007-02-20 16:46:00,0.70065,0.70065,0.70057,0.70062,132400002.0
2007-02-20 16:47:00,0.70067,0.7007,0.70063,0.70067,84600000.0
2007-02-20 16:48:00,0.7007,0.7007,0.70052,0.70062,87400000.0
2007-02-20 16:49:00,0.70053,0.70053,0.70052,0.70052,14000000.0
2007-02-20 16:50:00,0.70055,0.70055,0.70032,0.70038,78000000.0
2007-02-20 16:51:00,0.70045,0.70045,0.70027,0.70027,110700001.0
2007-02-20 16:52:00,0.70045,0.7005,0.70034,0.70034,103899999.0
2007-02-20 16:53:00,0.7003,0.70035,0.7003,0.70032,42300000.0
2007-02-20 16:54:00,0.70024,0.70042,0.70024,0.70042,93200000.0
2007-02-20 16:55:00,0.70041,0.70055,0.7003,0.70053,127499998.0
2007-02-20 16:56:00,0.70052,0.70052,0.70044,0.70051,84400001.0
2007-02-20 16:57:00,0.70055,0.70055,0.70043,0.70055,69800000.0
2007-02-20 16:58:00,0.70052,0.70053,0.70045,0.70051,107599999.0
2007-02-20 16:59:00,0.70047,0.7007,0.70038,0.7007,101400000.0
2007-02-20 17:00:00,0.70079,0.70083,0.70062,0.70062,77800000.0
2007-02-20 17:01:00,0.70066,0.70084,0.70066,0.70084,93900000.0
2007-02-20 17:02:00,0.70076,0.70081,0.70072,0.7008,29800000.0
2007-02-20 17:03:00,0.70082,0.70085,0.70055,0.70085,20800000.0
2007-02-20 17:04:00,0.70078,0.70082,0.70072,0.70082,74200000.0
2007-02-20 17:05:00,0.70078,0.70078,0.70074,0.70074,31099999.0
2007-02-20 17:06:00,0.7006,0.7007,0.70045,0.7006,48500000.0
2007-02-20 17:07:00,0.70063,0.70086,0.70049,0.70058,138800000.0
2007-02-20 17:08:00,0.70063,0.70064,0.70047,0.70058,70700000.0
2007-02-20 17:09:00,0.70063,0.70063,0.70052,0.70063,80000000.0
2007-02-20 17:10:00,0.70056,0.70056,0.70042,0.70049,162600002.0
2007-02-20 17:11:00,0.70029,0.70057,0.70029,0.70055,54100000.0
2007-02-20 17:12:00,0.70058,0.70061,0.70043,0.70047,59500000.0
2007-02-20 17:13:00,0.70058,0.70066,0.70057,0.70057,98900002.0
2007-02-20 17:14:00,0.70058,0.70076,0.70058,0.70075,128999998.0
2007-02-20 17:15:00,0.70074,0.70074,0.70061,0.70061,44500001.0
2007-02-20 17:16:00,0.70059,0.70075,0.70039,0.70064,82999999.0
2007-02-20 17:17:00,0.7005,0.70082,0.7005,0.70071,120300001.0
2007-02-20 17:18:00,0.70052,0.70065,0.70046,0.70065,123500000.0
2007-02-20 17:19:00,0.7006,0.7006,0.70039,0.70039,78800001.0
2007-02-20 17:20:00,0.70052,0.70053,0.7004,0.70045,142699997.0
2007-02-20 17:21:00,0.70041,0.70056,0.70041,0.70056,54200001.0
2007-02-20 17:22:00,0.70057,0.70072,0.70057,0.70072,68599999.0
2007-02-20 17:23:00,0.70072,0.70086,0.70072,0.70084,67200002.0
2007-02-20 17:24:00,0.70088,0.7009,0.7007,0.70085,113600000.0
2007-02-20 17:25:00,0.7008,0.70085,0.70077,0.70085,116000001.0
2007-02-20 17:26:00,0.70082,0.70105,0.7007,0.70072,185299998.0
2007-02-20 17:27:00,0.70078,0.70078,0.70057,0.70073,90600001.0
2007-02-20 17:28:00,0.70066,0.70085,0.70066,0.70085,87599999.0
2007-02-20 17:29:00,0.70097,0.70104,0.70092,0.70104,73999999.0
2007-02-20 17:30:00,0.70104,0.70109,0.70098,0.70101,75300000.0
2007-02-20 17:31:00,0.70098,0.70128,0.70098,0.70117,134099996.0
2007-02-20 17:32:00,0.70118,0.70119,0.7011,0.7011,67900000.0
2007-02-20 17:33:00,0.70121,0.70132,0.70121,0.70123,65800000.0
2007-02-20 17:34:00,0.70125,0.70135,0.70125,0.70129,77699997.0
2007-02-20 17:35:00,0.7013,0.70134,0.7013,0.7013,48400000.0
2007-02-20 17:36:00,0.70124,0.70132,0.70118,0.70132,46600000.0
2007-02-20 17:37:00,0.70131,0.70131,0.70124,0.70128,39700000.0
2007-02-20 17:38:00,0.70115,0.70115,0.70093,0.70097,97199999.0
2007-02-20 17:39:00,0.70087,0.70093,0.70085,0.70093,39600001.0
2007-02-20 17:40:00,0.70079,0.70091,0.70079,0.70079,74899999.0
2007-02-20 17:41:00,0.70082,0.70086,0.70082,0.70086,20600000.0
2007-02-20 17:42:00,0.70088,0.70089,0.70077,0.70081,84400000.0
2007-02-20 17:43:00,0.70082,0.70099,0.70076,0.70097,110100001.0
2007-02-20 17:44:00,0.70096,0.70096,0.70075,0.70082,51700000.0
2007-02-20 17:45:00,0.70087,0.70087,0.70071,0.70077,62899999.0
2007-02-20 17:46:00,0.70083,0.70087,0.70083,0.70087,16400000.0
2007-02-20 17:47:00,0.70088,0.70115,0.7006,0.70115,69200000.0
2007-02-20 17:48:00,0.70123,0.70123,0.70113,0.70117,93599999.0
2007-02-20 17:49:00,0.70087,0.70092,0.70087,0.70092,14300000.0
2007-02-20 17:50:00,0.70086,0.70102,0.70086,0.70094,76799999.0
2007-02-20 17:51:00,0.70076,0.70076,0.70038,0.70038,147700000.0
2007-02-20 17:52:00,0.70022,0.70022,0.70018,0.70018,34200001.0
2007-02-20 17:53:00,0.70007,0.70069,0.70004,0.70069,115800000.0
2007-02-20 17:54:00,0.7007,0.70075,0.70068,0.70075,117300000.0
2007-02-20 17:55:00,0.70089,0.70111,0.70087,0.70106,72500000.0
2007-02-20 17:56:00,0.70098,0.70111,0.70098,0.70106,131499999.0
2007-02-20 17:57:00,0.70109,0.7011,0.70094,0.7011,88400001.0
2007-02-20 17:58:00,0.70117,0.7012,0.70106,0.7011,85300000.0
2007-02-20 17:59:00,0.70105,0.7012,0.70096,0.7012,167599998.0
2007-02-20 18:00:00,0.70106,0.70106,0.70097,0.70099,88200000.0
2007-02-20 18:01:00,0.70105,0.70105,0.70084,0.70085,97100000.0
2007-02-20 18:02:00,0.70092,0.70092,0.70083,0.7009,90999999.0
2007-02-20 18:03:00,0.70091,0.701,0.70089,0.701,263599997.0
2007-02-20 18:04:00,0.70099,0.70101,0.70088,0.70097,186699998.0
2007-02-20 18:05:00,0.70102,0.70103,0.70086,0.70089,287700003.0
2007-02-20 18:06:00,0.7007,0.70128,0.70069,0.70128,152000000.0
2007-02-20 18:07:00,0.70095,0.70113,0.70092,0.70106,269700002.0
2007-02-20 18:08:00,0.70108,0.7012,0.70108,0.70112,69799999.0
2007-02-20 18:09:00,0.70113,0.70113,0.70088,0.70112,240200002.0
2007-02-20 18:10:00,0.70077,0.70124,0.70077,0.70122,179300000.0
2007-02-20 18:11:00,0.70096,0.70122,0.7009,0.70096,124399999.0
2007-02-20 18:12:00,0.70115,0.70115,0.70091,0.70099,118299999.0
2007-02-20 18:13:00,0.70102,0.70111,0.70089,0.70109,106199997.0
2007-02-20 18:14:00,0.701,0.70105,0.70098,0.70105,75700000.0
2007-02-20 18:15:00,0.70099,0.70106,0.70093,0.70099,177500000.0
2007-02-20 18:16:00,0.70091,0.70091,0.70067,0.70067,340099997.0
2007-02-20 18:17:00,0.70065,0.70083,0.70065,0.70079,95899999.0
2007-02-20 18:18:00,0.70066,0.70095,0.70064,0.70084,325900000.0
2007-02-20 18:19:00,0.70085,0.70102,0.70079,0.70085,303199999.0
2007-02-20 18:20:00,0.70085,0.70097,0.70085,0.70095,125799999.0
2007-02-20 18:21:00,0.70089,0.70092,0.70074,0.70083,204799999.0
2007-02-20 18:22:00,0.70071,0.7008,0.70063,0.70073,75500000.0
2007-02-20 18:23:00,0.70068,0.70083,0.70064,0.70083,350399993.0
2007-02-20 18:24:00,0.70081,0.70081,0.70058,0.70073,285200003.0
2007-02-20 18:25:00,0.70071,0.70073,0.70059,0.70067,120900000.0
2007-02-20 18:26:00,0.70068,0.7008,0.70068,0.70075,173800000.0
2007-02-20 18:27:00,0.70069,0.70086,0.70061,0.70076,323400002.0
2007-02-20 18:28:00,0.70067,0.70071,0.70052,0.70067,157800000.0
2007-02-20 18:29:00,0.70068,0.70069,0.7005,0.70051,182400002.0
2007-02-20 18:30:00,0.70038,0.70038,0.70024,0.70035,176100001.0
2007-02-20 18:31:00,0.70028,0.70028,0.70019,0.70022,220900001.0
2007-02-20 18:32:00,0.7002,0.7003,0.70005,0.70005,72299999.0
2007-02-20 18:33:00,0.70008,0.70011,0.69999,0.69999,225299999.0
2007-02-20 18:34:00,0.70006,0.70013,0.70003,0.70009,130899999.0
2007-02-20 18:35:00,0.70015,0.70015,0.70005,0.70005,120799998.0
2007-02-20 18:36:00,0.70007,0.70007,0.69982,0.69982,184799999.0
2007-02-20 18:37:00,0.69988,0.70025,0.69988,0.70025,89499998.0
2007-02-20 18:38:00,0.70026,0.70037,0.70015,0.70035,131699998.0
2007-02-20 18:39:00,0.70041,0.70053,0.70035,0.70052,343300002.0
2007-02-20 18:40:00,0.70054,0.70054,0.70039,0.70053,88200000.0
2007-02-20 18:41:00,0.7004,0.70055,0.7003,0.70033,236699999.0
2007-02-20 18:42:00,0.7004,0.70044,0.70035,0.70042,115299999.0
2007-02-20 18:43:00,0.70036,0.70056,0.70019,0.70042,635099994.0
2007-02-20 18:44:00,0.70043,0.70044,0.70027,0.70041,284899997.0
2007-02-20 18:45:00,0.70047,0.70055,0.70035,0.70041,493000000.0
2007-02-20 18:46:00,0.7004,0.70045,0.7004,0.7004,111199999.0
2007-02-20 18:47:00,0.7004,0.70045,0.70035,0.70043,165299999.0
2007-02-20 18:48:00,0.70045,0.70045,0.7003,0.7003,161899998.0
2007-02-20 18:49:00,0.70028,0.70051,0.70028,0.70046,169400000.0
2007-02-20 18:50:00,0.70047,0.70051,0.70039,0.70051,121299999.0
2007-02-20 18:51:00,0.70043,0.70056,0.70043,0.70053,105300000.0
2007-02-20 18:52:00,0.70053,0.70053,0.70045,0.70045,77100000.0
2007-02-20 18:53:00,0.70039,0.70049,0.7002,0.70039,115999999.0
2007-02-20 18:54:00,0.70047,0.70047,0.70031,0.70031,43899999.0
2007-02-20 18:55:00,0.70033,0.70033,0.70003,0.7001,156500001.0
2007-02-20 18:56:00,0.70015,0.70022,0.70014,0.7002,122800000.0
2007-02-20 18:57:00,0.70019,0.70019,0.70004,0.70004,99200000.0
2007-02-20 18:58:00,0.7,0.70005,0.7,0.70005,86599999.0
2007-02-20 18:59:00,0.69997,0.7001,0.69997,0.7001,142299999.0
2007-02-20 19:00:00,0.7001,0.7001,0.69999,0.70008,99400000.0
2007-02-20 19:01:00,0.70019,0.70024,0.70014,0.70015,62800000.0
2007-02-20 19:02:00,0.70023,0.70037,0.70017,0.70037,73200001.0
2007-02-20 19:03:00,0.70034,0.70046,0.70025,0.70025,231400002.0
2007-02-20 19:04:00,0.7002,0.70032,0.7001,0.7001,114699999.0
2007-02-20 19:05:00,0.70011,0.70042,0.70011,0.70042,92200000.0
2007-02-20 19:06:00,0.70043,0.70043,0.70023,0.70027,298400000.0
2007-02-20 19:07:00,0.70032,0.70046,0.69982,0.70021,284199999.0
2007-02-20 19:08:00,0.7003,0.70034,0.70022,0.70034,154299998.0
2007-02-20 19:09:00,0.70026,0.70054,0.70019,0.7005,131500001.0
2007-02-20 19:10:00,0.70032,0.70035,0.7003,0.7003,71800000.0
2007-02-20 19:11:00,0.70024,0.70041,0.70024,0.70037,90000000.0
2007-02-20 19:12:00,0.70035,0.70045,0.70035,0.7004,72300000.0
2007-02-20 19:13:00,0.70035,0.70045,0.7003,0.7004,56400000.0
2007-02-20 19:14:00,0.70042,0.70042,0.70035,0.70035,52700000.0
2007-02-20 19:15:00,0.70044,0.70059,0.70035,0.70035,60900000.0
2007-02-20 19:16:00,0.7003,0.70042,0.7003,0.70042,44999999.0
2007-02-20 19:17:00,0.7004,0.70045,0.70025,0.70037,110499996.0
2007-02-20 19:18:00,0.70051,0.70051,0.70034,0.70041,43900000.0
2007-02-20 19:19:00,0.70034,0.7005,0.70033,0.7005,90800000.0
2007-02-20 19:20:00,0.70053,0.70053,0.70033,0.70035,111800000.0
2007-02-20 19:21:00,0.70034,0.70066,0.70032,0.70052,143800002.0
2007-02-20 19:22:00,0.70055,0.70055,0.70028,0.70034,140900000.0
2007-02-20 19:23:00,0.70045,0.70055,0.70045,0.7005,58800000.0
2007-02-20 19:24:00,0.70055,0.70057,0.7005,0.7005,83700000.0
2007-02-20 19:25:00,0.70052,0.70058,0.70046,0.70058,46900001.0
2007-02-20 19:26:00,0.7005,0.70055,0.7005,0.70055,77300000.0
2007-02-20 19:27:00,0.70058,0.70062,0.70021,0.70022,161300000.0
2007-02-20 19:28:00,0.70061,0.70061,0.70035,0.70041,140700002.0
2007-02-20 19:29:00,0.70044,0.70054,0.70037,0.70052,114000000.0
2007-02-20 19:30:00,0.70043,0.70082,0.70043,0.70082,87800000.0
2007-02-20 19:31:00,0.70065,0.70065,0.70049,0.70065,56900000.0
2007-02-20 19:32:00,0.70065,0.70075,0.70055,0.7006,155500001.0
2007-02-20 19:33:00,0.70043,0.7006,0.70043,0.7006,22600000.0
2007-02-20 19:34:00,0.70065,0.70068,0.70052,0.70065,116199999.0
2007-02-20 19:35:00,0.70063,0.70066,0.70049,0.70057,152599999.0
2007-02-20 19:36:00,0.70036,0.70073,0.70036,0.70066,150400001.0
2007-02-20 19:37:00,0.70071,0.70078,0.70027,0.70027,109100000.0
2007-02-20 19:38:00,0.70036,0.70056,0.70036,0.70045,33400000.0
2007-02-20 19:39:00,0.70053,0.70053,0.70034,0.7004,277900002.0
2007-02-20 19:40:00,0.70043,0.70043,0.70029,0.7003,69599999.0
2007-02-20 19:41:00,0.70034,0.70042,0.70027,0.70027,57100000.0
2007-02-20 19:42:00,0.70025,0.70039,0.70025,0.70035,88800001.0
2007-02-20 19:43:00,0.70036,0.70038,0.70027,0.70028,92500001.0
2007-02-20 19:44:00,0.7004,0.7005,0.70025,0.70042,93000001.0
2007-02-20 19:45:00,0.70045,0.70055,0.7004,0.7004,73800001.0
2007-02-20 19:46:00,0.7,0.70067,0.69997,0.70063,136300002.0
2007-02-20 19:47:00,0.70053,0.70053,0.7003,0.70034,61800000.0
2007-02-20 19:48:00,0.70043,0.70053,0.70032,0.70033,99799998.0
2007-02-20 19:49:00,0.70047,0.70081,0.70047,0.70048,84300000.0
2007-02-20 19:50:00,0.70062,0.70065,0.70055,0.7006,106900000.0
2007-02-20 19:51:00,0.70067,0.70085,0.70067,0.70082,223099998.0
2007-02-20 19:52:00,0.70083,0.70088,0.70073,0.70081,208300003.0
2007-02-20 19:53:00,0.70081,0.70081,0.70072,0.70072,160799998.0
2007-02-20 19:54:00,0.70081,0.7009,0.70048,0.7007,162600000.0
2007-02-20 19:55:00,0.70068,0.70088,0.70068,0.70083,181799999.0
2007-02-20 19:56:00,0.70119,0.70119,0.70095,0.70095,233000001.0
2007-02-20 19:57:00,0.70098,0.70105,0.70093,0.701,154800000.0
2007-02-20 19:58:00,0.70104,0.70109,0.70094,0.70097,196300001.0
2007-02-20 19:59:00,0.70099,0.70116,0.7009,0.7009,89300000.0
2007-02-20 20:00:00,0.70091,0.70109,0.70091,0.70093,184300000.0
2007-02-20 20:01:00,0.70094,0.70118,0.70094,0.70105,129000000.0
2007-02-20 20:02:00,0.70107,0.70113,0.70107,0.7011,81400002.0
2007-02-20 20:03:00,0.70137,0.70141,0.70103,0.70126,102000001.0
2007-02-20 20:04:00,0.70114,0.70117,0.701,0.70105,194500000.0
2007-02-20 20:05:00,0.70108,0.7011,0.70095,0.70098,167700001.0
2007-02-20 20:06:00,0.70111,0.7012,0.70092,0.7011,282799999.0
2007-02-20 20:07:00,0.70102,0.70102,0.70091,0.70092,91700001.0
2007-02-20 20:08:00,0.701,0.70104,0.70094,0.70094,101799999.0
2007-02-20 20:09:00,0.70092,0.70103,0.70071,0.70103,158400001.0
2007-02-20 20:10:00,0.70097,0.70108,0.70095,0.70103,162100002.0
2007-02-20 20:11:00,0.70119,0.70132,0.70082,0.7011,93000000.0
2007-02-20 20:12:00,0.70105,0.70105,0.70095,0.701,63399999.0
2007-02-20 20:13:00,0.70094,0.70137,0.70082,0.70133,76700000.0
2007-02-20 20:14:00,0.70108,0.7011,0.701,0.7011,106100000.0
2007-02-20 20:15:00,0.70098,0.70103,0.70095,0.70103,62500000.0
2007-02-20 20:16:00,0.70105,0.70115,0.70095,0.70095,362500003.0
2007-02-20 20:17:00,0.70092,0.70111,0.70092,0.70111,184200000.0
2007-02-20 20:18:00,0.70112,0.70115,0.70107,0.70115,123199999.0
2007-02-20 20:19:00,0.70114,0.70114,0.70105,0.70107,46600000.0
2007-02-20 20:20:00,0.70106,0.70106,0.7009,0.70097,60700000.0
2007-02-20 20:21:00,0.70104,0.70115,0.70102,0.70106,67700000.0
2007-02-20 20:22:00,0.70139,0.70143,0.70107,0.70124,115400000.0
2007-02-20 20:23:00,0.70105,0.70118,0.70098,0.70118,76999998.0
2007-02-20 20:24:00,0.70105,0.70146,0.70088,0.70136,127900001.0
2007-02-20 20:25:00,0.7011,0.7011,0.7009,0.70097,170899999.0
2007-02-20 20:26:00,0.7011,0.70132,0.70101,0.70124,150700001.0
2007-02-20 20:27:00,0.701,0.7011,0.701,0.70105,128400000.0
2007-02-20 20:28:00,0.70103,0.70103,0.70095,0.70097,60100000.0
2007-02-20 20:29:00,0.70107,0.70129,0.70095,0.70105,212400001.0
2007-02-20 20:30:00,0.70095,0.701,0.70085,0.70085,279599999.0
2007-02-20 20:31:00,0.70096,0.70126,0.70082,0.70093,203800004.0
2007-02-20 20:32:00,0.70085,0.70095,0.70085,0.70092,114200002.0
2007-02-20 20:33:00,0.7009,0.70093,0.70074,0.70077,176799998.0
2007-02-20 20:34:00,0.70086,0.70093,0.70084,0.70093,138600002.0
2007-02-20 20:35:00,0.70095,0.70095,0.70085,0.7009,62099999.0
2007-02-20 20:36:00,0.70115,0.70135,0.70085,0.70085,108999999.0
2007-02-20 20:37:00,0.70078,0.70105,0.70077,0.70089,140599999.0
2007-02-20 20:38:00,0.7009,0.70092,0.70085,0.7009,171099999.0
2007-02-20 20:39:00,0.70089,0.70093,0.70085,0.70088,94700000.0
2007-02-20 20:40:00,0.70103,0.70109,0.70069,0.70084,145600000.0
2007-02-20 20:41:00,0.7008,0.70093,0.70077,0.70093,153499998.0
2007-02-20 20:42:00,0.70107,0.70107,0.70084,0.70089,74300000.0
2007-02-20 20:43:00,0.70096,0.70096,0.7008,0.70088,151500002.0
2007-02-20 20:44:00,0.70085,0.70095,0.70085,0.70095,23200000.0
2007-02-20 20:45:00,0.70092,0.70102,0.70085,0.70094,125800000.0
2007-02-20 20:46:00,0.70091,0.70091,0.70072,0.70072,76399999.0
2007-02-20 20:47:00,0.7008,0.70085,0.7008,0.70082,69599999.0
2007-02-20 20:48:00,0.70069,0.70077,0.70069,0.70073,84600001.0
2007-02-20 20:49:00,0.70073,0.7008,0.70067,0.70079,113099999.0
2007-02-20 20:50:00,0.70078,0.70078,0.70065,0.70066,168600001.0
2007-02-20 20:51:00,0.70067,0.70077,0.70067,0.70076,62000000.0
2007-02-20 20:52:00,0.70077,0.70078,0.70065,0.70065,83600000.0
2007-02-20 20:53:00,0.70078,0.70088,0.70076,0.70079,243900000.0
2007-02-20 20:54:00,0.7008,0.70085,0.70075,0.70085,167600002.0
2007-02-20 20:55:00,0.7008,0.7008,0.70075,0.70075,17500000.0
2007-02-20 20:56:00,0.70078,0.7009,0.70055,0.70083,94300000.0
2007-02-20 20:57:00,0.70091,0.70103,0.70065,0.70087,116000000.0
2007-02-20 20:58:00,0.7008,0.7009,0.70075,0.70075,262400002.0
2007-02-20 20:59:00,0.70103,0.70116,0.70078,0.70078,238599998.0
2007-02-20 21:00:00,0.70084,0.701,0.70084,0.70095,158499999.0
2007-02-20 21:01:00,0.7007,0.70082,0.7007,0.70082,112900000.0
2007-02-20 21:02:00,0.70106,0.70114,0.70086,0.70086,136700000.0
2007-02-20 21:03:00,0.70085,0.7009,0.70075,0.7009,153899999.0
2007-02-20 21:04:00,0.70083,0.70091,0.70078,0.70083,153399999.0
2007-02-20 21:05:00,0.70116,0.70116,0.70069,0.70078,142900000.0
2007-02-20 21:06:00,0.70075,0.7009,0.70075,0.7008,154500001.0
2007-02-20 21:07:00,0.7008,0.70095,0.70075,0.70092,107600000.0
2007-02-20 21:08:00,0.7008,0.70085,0.7007,0.7008,158099999.0
2007-02-20 21:09:00,0.7008,0.7009,0.70075,0.70085,180399998.0
2007-02-20 21:10:00,0.70092,0.70092,0.70076,0.70085,110700001.0
2007-02-20 21:11:00,0.70086,0.70094,0.70069,0.70094,84499999.0
2007-02-20 21:12:00,0.70092,0.70095,0.7008,0.70092,124100001.0
2007-02-20 21:13:00,0.70075,0.70076,0.70062,0.70076,95600000.0
2007-02-20 21:14:00,0.70083,0.70083,0.7007,0.7007,74800000.0
2007-02-20 21:15:00,0.70071,0.70084,0.70069,0.70079,213500000.0
2007-02-20 21:16:00,0.70085,0.70085,0.70068,0.70075,125400001.0
2007-02-20 21:17:00,0.70083,0.70092,0.70066,0.70092,146800000.0
2007-02-20 21:18:00,0.70085,0.70085,0.70075,0.70082,130699999.0
2007-02-20 21:19:00,0.70085,0.70085,0.70075,0.7008,147600001.0
2007-02-20 21:20:00,0.70088,0.70103,0.70081,0.70085,243399999.0
2007-02-20 21:21:00,0.70109,0.70115,0.70087,0.70092,86099998.0
2007-02-20 21:22:00,0.70095,0.70095,0.70085,0.7009,57200000.0
2007-02-20 21:23:00,0.70085,0.70095,0.70085,0.70095,127900001.0
2007-02-20 21:24:00,0.70112,0.7012,0.70086,0.70104,91099999.0
2007-02-20 21:25:00,0.70112,0.70117,0.70097,0.70099,111100001.0
2007-02-20 21:26:00,0.70091,0.70093,0.70081,0.70088,100400000.0
2007-02-20 21:27:00,0.7009,0.70095,0.70085,0.70095,57500000.0
2007-02-20 21:28:00,0.701,0.70107,0.70081,0.70081,129300000.0
2007-02-20 21:29:00,0.70083,0.70107,0.70066,0.70107,128899999.0
2007-02-20 21:30:00,0.70107,0.70107,0.70085,0.70105,124300000.0
2007-02-20 21:31:00,0.70088,0.70088,0.70077,0.70077,22400000.0
2007-02-20 21:32:00,0.70071,0.70082,0.70067,0.70082,44400000.0
2007-02-20 21:33:00,0.70087,0.70092,0.70084,0.70092,84800001.0
2007-02-20 21:34:00,0.7009,0.70095,0.70082,0.70082,94600000.0
2007-02-20 21:35:00,0.70088,0.70099,0.70073,0.7008,167900001.0
2007-02-20 21:36:00,0.70083,0.70117,0.7008,0.70112,228599998.0
2007-02-20 21:37:00,0.70106,0.70106,0.70091,0.70098,148299999.0
2007-02-20 21:38:00,0.70095,0.701,0.7009,0.70092,79699999.0
2007-02-20 21:39:00,0.70089,0.70095,0.70081,0.70093,72000000.0
2007-02-20 21:40:00,0.70096,0.70096,0.70081,0.70095,186900000.0
2007-02-20 21:41:00,0.70084,0.70085,0.70073,0.70083,163899999.0
2007-02-20 21:42:00,0.70094,0.70101,0.70092,0.70097,117900001.0
2007-02-20 21:43:00,0.7009,0.701,0.70085,0.70085,39600000.0
2007-02-20 21:44:00,0.70102,0.7011,0.70087,0.70087,47000000.0
2007-02-20 21:45:00,0.70099,0.7011,0.70092,0.70092,109799999.0
2007-02-20 21:46:00,0.70091,0.70106,0.70091,0.70104,73800001.0
2007-02-20 21:47:00,0.70108,0.70108,0.70098,0.70098,68399999.0
2007-02-20 21:48:00,0.70097,0.70104,0.70097,0.70104,34999999.0
2007-02-20 21:49:00,0.70099,0.70102,0.70083,0.70088,79900000.0
2007-02-20 21:50:00,0.70097,0.70105,0.70092,0.70101,69300000.0
2007-02-20 21:51:00,0.70102,0.70109,0.70102,0.70107,118399999.0
2007-02-20 21:52:00,0.70109,0.70134,0.701,0.70109,81000000.0
2007-02-20 21:53:00,0.70095,0.70108,0.70095,0.70106,49499999.0
2007-02-20 21:54:00,0.70109,0.70119,0.70102,0.70104,115699999.0
2007-02-20 21:55:00,0.70098,0.701,0.70092,0.70092,67699999.0
2007-02-20 21:56:00,0.70093,0.70093,0.70081,0.70082,74900001.0
2007-02-20 21:57:00,0.70117,0.70125,0.70094,0.70106,158699998.0
2007-02-20 21:58:00,0.70109,0.70115,0.70101,0.70112,118900000.0
2007-02-20 21:59:00,0.70092,0.70102,0.70092,0.70098,127599999.0
2007-02-20 22:00:00,0.70107,0.70108,0.70097,0.70099,82099998.0
2007-02-20 22:01:00,0.70094,0.70101,0.70091,0.70092,85999999.0
2007-02-20 22:02:00,0.70098,0.70102,0.70095,0.70099,74100000.0
2007-02-20 22:03:00,0.70083,0.70103,0.70083,0.70103,176300003.0
2007-02-20 22:04:00,0.70096,0.70096,0.70082,0.70088,82400002.0
2007-02-20 22:05:00,0.7011,0.7013,0.70097,0.70098,113599998.0
2007-02-20 22:06:00,0.7009,0.70119,0.7009,0.70096,133899999.0
2007-02-20 22:07:00,0.70091,0.70099,0.70087,0.70087,129299999.0
2007-02-20 22:08:00,0.70119,0.70125,0.70102,0.70125,95900001.0
2007-02-20 22:09:00,0.70098,0.70098,0.70094,0.70098,49500000.0
2007-02-20 22:10:00,0.70105,0.70105,0.70093,0.701,116800001.0
2007-02-20 22:11:00,0.70089,0.7011,0.70089,0.70106,109100000.0
2007-02-20 22:12:00,0.70097,0.70097,0.70082,0.70096,87000000.0
2007-02-20 22:13:00,0.7011,0.7011,0.70095,0.701,89200000.0
2007-02-20 22:14:00,0.70103,0.70108,0.70082,0.70108,86500000.0
2007-02-20 22:15:00,0.70104,0.70137,0.701,0.701,146299999.0
2007-02-20 22:16:00,0.70103,0.70116,0.70103,0.70115,65399999.0
2007-02-20 22:17:00,0.70129,0.70129,0.70107,0.70114,86100000.0
2007-02-20 22:18:00,0.70112,0.7012,0.701,0.701,120499999.0
2007-02-20 22:19:00,0.7011,0.7012,0.701,0.7011,121000001.0
2007-02-20 22:20:00,0.70112,0.70112,0.70093,0.70093,50600000.0
2007-02-20 22:21:00,0.7012,0.70128,0.70103,0.70103,94500002.0
2007-02-20 22:22:00,0.70113,0.70114,0.7008,0.70105,168699995.0
2007-02-20 22:23:00,0.70099,0.70109,0.70095,0.70103,102300000.0
2007-02-20 22:24:00,0.70096,0.70118,0.70084,0.70118,195599998.0
2007-02-20 22:25:00,0.70086,0.70101,0.70086,0.70098,95599999.0
2007-02-20 22:26:00,0.70103,0.70113,0.70103,0.70113,92899998.0
2007-02-20 22:27:00,0.70127,0.70138,0.70104,0.70114,110399999.0
2007-02-20 22:28:00,0.70109,0.70111,0.70093,0.70108,124699999.0
2007-02-20 22:29:00,0.70105,0.70107,0.701,0.701,75200001.0
2007-02-20 22:30:00,0.70105,0.7011,0.701,0.70105,135699998.0
2007-02-20 22:31:00,0.70111,0.70119,0.70092,0.70099,48700001.0
2007-02-20 22:32:00,0.70105,0.70105,0.70105,0.70105,51000002.0
2007-02-20 22:33:00,0.70101,0.70113,0.70101,0.70113,93000000.0
2007-02-20 22:34:00,0.70113,0.7012,0.70092,0.7012,94000000.0
2007-02-20 22:35:00,0.7012,0.70123,0.70118,0.70118,100100002.0
2007-02-20 22:36:00,0.70119,0.70123,0.70108,0.70112,140599999.0
2007-02-20 22:37:00,0.70124,0.70128,0.70116,0.70128,77699999.0
2007-02-20 22:38:00,0.70109,0.70123,0.70091,0.7012,113200001.0
2007-02-20 22:39:00,0.70124,0.70135,0.70122,0.70122,77700001.0
2007-02-20 22:40:00,0.70107,0.70107,0.70087,0.70087,102799999.0
2007-02-20 22:41:00,0.70093,0.70107,0.70093,0.70107,39900001.0
2007-02-20 22:42:00,0.70113,0.7012,0.70112,0.7012,158699998.0
2007-02-20 22:43:00,0.7012,0.70134,0.70102,0.70104,181999997.0
2007-02-20 22:44:00,0.7011,0.70134,0.70107,0.70119,146600000.0
2007-02-20 22:45:00,0.70129,0.70143,0.70114,0.70114,217500003.0
2007-02-20 22:46:00,0.70117,0.70125,0.701,0.70121,174399999.0
2007-02-20 22:47:00,0.70104,0.7012,0.70104,0.7012,70599999.0
2007-02-20 22:48:00,0.70112,0.70137,0.70108,0.70127,68399999.0
2007-02-20 22:49:00,0.70132,0.70132,0.70117,0.70119,125300001.0
2007-02-20 22:50:00,0.70117,0.70117,0.70077,0.70115,194799997.0
2007-02-20 22:51:00,0.70123,0.70134,0.70102,0.70102,225500001.0
2007-02-20 22:52:00,0.70108,0.70119,0.70108,0.70119,85799999.0
2007-02-20 22:53:00,0.70122,0.70126,0.70116,0.70126,71900000.0
2007-02-20 22:54:00,0.7012,0.70128,0.70109,0.70121,66100001.0
2007-02-20 22:55:00,0.70121,0.70128,0.70117,0.70117,109300000.0
2007-02-20 22:56:00,0.7012,0.70125,0.70103,0.70118,112100000.0
2007-02-20 22:57:00,0.70118,0.70132,0.70115,0.70121,167500001.0
2007-02-20 22:58:00,0.70118,0.70136,0.70111,0.70123,93100001.0
2007-02-20 22:59:00,0.70108,0.70139,0.70101,0.70101,186199998.0
2007-02-20 23:00:00,0.70105,0.70106,0.7008,0.7008,88499998.0
2007-02-20 23:01:00,0.70102,0.70113,0.70093,0.70113,101200001.0
2007-02-20 23:02:00,0.70112,0.70112,0.70112,0.70112,27100000.0
2007-02-20 23:03:00,0.70109,0.70114,0.70088,0.70109,121900002.0
2007-02-20 23:04:00,0.70118,0.70118,0.70103,0.70103,99300000.0
2007-02-20 23:05:00,0.70113,0.7013,0.70104,0.70116,113199999.0
2007-02-20 23:06:00,0.70115,0.70115,0.70105,0.70105,106800000.0
2007-02-20 23:07:00,0.70099,0.70112,0.70099,0.70105,99799999.0
2007-02-20 23:08:00,0.70122,0.70125,0.70108,0.70112,120499998.0
2007-02-20 23:09:00,0.7012,0.70134,0.70113,0.70113,40700000.0
2007-02-20 23:10:00,0.70104,0.70124,0.70104,0.70124,104000000.0
2007-02-20 23:11:00,0.70117,0.70123,0.70103,0.70103,68500000.0
2007-02-20 23:12:00,0.70103,0.70126,0.70103,0.70119,75700000.0
2007-02-20 23:13:00,0.7011,0.70117,0.70096,0.70117,78800001.0
2007-02-20 23:14:00,0.70122,0.70122,0.70104,0.70106,50900001.0
2007-02-20 23:15:00,0.70111,0.70114,0.70102,0.70102,58500000.0
2007-02-20 23:16:00,0.70109,0.70118,0.70102,0.70117,101400000.0
2007-02-20 23:17:00,0.70109,0.70118,0.70094,0.70105,130500001.0
2007-02-20 23:18:00,0.70117,0.7012,0.70098,0.7012,98699998.0
2007-02-20 23:19:00,0.70111,0.70132,0.70108,0.70117,102200000.0
2007-02-20 23:20:00,0.70113,0.70115,0.70092,0.70092,92800000.0
2007-02-20 23:21:00,0.70088,0.70116,0.70088,0.70111,51700000.0
2007-02-20 23:22:00,0.70099,0.70116,0.70099,0.70114,55100000.0
2007-02-20 23:23:00,0.70113,0.70125,0.70113,0.70115,56000001.0
2007-02-20 23:24:00,0.70112,0.70118,0.70105,0.7011,50200000.0
2007-02-20 23:25:00,0.70105,0.70124,0.70103,0.70119,89999999.0
2007-02-20 23:26:00,0.70126,0.70128,0.70118,0.70126,93299999.0
2007-02-20 23:27:00,0.70121,0.70131,0.70117,0.70127,99700001.0
2007-02-20 23:28:00,0.7012,0.70132,0.70105,0.70124,89399997.0
2007-02-20 23:29:00,0.7013,0.70131,0.70119,0.70123,114500000.0
2007-02-20 23:30:00,0.70122,0.70131,0.70116,0.70131,70199999.0
2007-02-20 23:31:00,0.70117,0.70117,0.70105,0.70105,80800001.0
2007-02-20 23:32:00,0.70108,0.70111,0.70099,0.70105,103299998.0
2007-02-20 23:33:00,0.70095,0.70104,0.70091,0.70091,88599998.0
2007-02-20 23:34:00,0.70097,0.70103,0.70091,0.70093,110300001.0
2007-02-20 23:35:00,0.70098,0.70104,0.70085,0.70091,149299998.0
2007-02-20 23:36:00,0.70092,0.701,0.70079,0.70088,99700000.0
2007-02-20 23:37:00,0.70095,0.70112,0.70085,0.7009,130999999.0
2007-02-20 23:38:00,0.70103,0.70103,0.70077,0.70086,72000001.0
2007-02-20 23:39:00,0.70078,0.70097,0.70078,0.70093,51800000.0
2007-02-20 23:40:00,0.70095,0.70095,0.70071,0.70086,121000000.0
2007-02-20 23:41:00,0.70092,0.70092,0.70079,0.70088,22200000.0
2007-02-20 23:42:00,0.70082,0.70089,0.70081,0.70083,91000000.0
2007-02-20 23:43:00,0.70105,0.70114,0.70074,0.70097,98500002.0
2007-02-20 23:44:00,0.70101,0.70107,0.70085,0.70097,109599998.0
2007-02-20 23:45:00,0.70095,0.70097,0.70089,0.70097,51199999.0
2007-02-20 23:46:00,0.70101,0.70112,0.7009,0.70112,69800000.0
2007-02-20 23:47:00,0.70105,0.70105,0.70098,0.70098,26700000.0
2007-02-20 23:48:00,0.70094,0.70104,0.70094,0.70102,75200000.0
2007-02-20 23:49:00,0.70102,0.70102,0.70075,0.70075,85000000.0
2007-02-20 23:50:00,0.70091,0.70106,0.70068,0.70068,99200001.0
2007-02-20 23:51:00,0.70071,0.70114,0.70071,0.701,80100001.0
2007-02-20 23:52:00,0.70069,0.701,0.70069,0.70098,118499998.0
2007-02-20 23:53:00,0.70095,0.70095,0.70077,0.70077,59200001.0
2007-02-20 23:54:00,0.70067,0.7008,0.70052,0.7008,111900000.0
2007-02-20 23:55:00,0.70108,0.7011,0.70102,0.70107,100200001.0
2007-02-20 23:56:00,0.70111,0.70111,0.70095,0.70106,107699999.0
2007-02-20 23:57:00,0.7011,0.70115,0.7011,0.7011,136199997.0
2007-02-20 23:58:00,0.7011,0.70115,0.70105,0.70115,35800000.0
2007-02-20 23:59:00,0.70105,0.70115,0.70105,0.70105,62600000.0
2007-02-21 00:00:00,0.70118,0.70118,0.70092,0.70092,55900000.0
2007-02-21 00:01:00,0.7011,0.7011,0.70087,0.70087,123800002.0
2007-02-21 00:02:00,0.70091,0.70102,0.7009,0.7009,96800000.0
2007-02-21 00:03:00,0.70091,0.70091,0.70083,0.70083,41600000.0
2007-02-21 00:04:00,0.70104,0.70108,0.70087,0.70105,98199999.0
2007-02-21 00:05:00,0.70085,0.701,0.70085,0.70093,29800000.0
2007-02-21 00:06:00,0.70101,0.70104,0.70088,0.701,147000000.0
2007-02-21 00:07:00,0.70102,0.70107,0.70093,0.70093,178499999.0
2007-02-21 00:08:00,0.70095,0.70105,0.70095,0.70105,43000000.0
2007-02-21 00:09:00,0.70097,0.7011,0.70097,0.7011,43100000.0
2007-02-21 00:10:00,0.70093,0.70108,0.70093,0.70105,90100001.0
2007-02-21 00:11:00,0.70117,0.7012,0.70099,0.7011,119099998.0
2007-02-21 00:12:00,0.70122,0.70122,0.70056,0.70074,127499999.0
2007-02-21 00:13:00,0.70098,0.70117,0.70098,0.70105,98700000.0
2007-02-21 00:14:00,0.701,0.70105,0.70085,0.70105,100800000.0
2007-02-21 00:15:00,0.70104,0.70112,0.70104,0.70112,31200000.0
2007-02-21 00:16:00,0.70111,0.70111,0.70091,0.70093,88000001.0
2007-02-21 00:17:00,0.70111,0.70121,0.70092,0.70106,81300002.0
2007-02-21 00:18:00,0.70115,0.70118,0.701,0.70103,81299999.0
2007-02-21 00:19:00,0.70104,0.70114,0.70101,0.7011,93499998.0
2007-02-21 00:20:00,0.70092,0.70102,0.70092,0.701,65799999.0
2007-02-21 00:21:00,0.70097,0.7011,0.70097,0.70106,135700001.0
2007-02-21 00:22:00,0.70104,0.70121,0.70104,0.70121,41200000.0
2007-02-21 00:23:00,0.70113,0.70132,0.70101,0.70115,89200001.0
2007-02-21 00:24:00,0.70129,0.70129,0.70106,0.70106,147699998.0
2007-02-21 00:25:00,0.70125,0.70125,0.70104,0.70105,108400001.0
2007-02-21 00:26:00,0.7011,0.7011,0.7011,0.7011,43000001.0
2007-02-21 00:27:00,0.7011,0.70121,0.70109,0.70112,75000000.0
2007-02-21 00:28:00,0.70103,0.7011,0.70091,0.70105,165900001.0
2007-02-21 00:29:00,0.70106,0.70109,0.70105,0.70109,71699999.0
2007-02-21 00:30:00,0.70125,0.70128,0.70102,0.70102,58400000.0
2007-02-21 00:31:00,0.70109,0.70112,0.70103,0.70103,72399999.0
2007-02-21 00:32:00,0.70104,0.70112,0.70103,0.70109,112100000.0
2007-02-21 00:33:00,0.70115,0.70115,0.701,0.701,67500000.0
2007-02-21 00:34:00,0.70115,0.70115,0.7011,0.70115,29500000.0
2007-02-21 00:35:00,0.70102,0.70113,0.70096,0.70108,87400000.0
2007-02-21 00:36:00,0.70122,0.70122,0.70111,0.70113,81200000.0
2007-02-21 00:37:00,0.70136,0.70136,0.70125,0.70126,115200000.0
2007-02-21 00:38:00,0.7013,0.70133,0.70123,0.70127,55200000.0
2007-02-21 00:39:00,0.70128,0.70132,0.70122,0.7013,136400000.0
2007-02-21 00:40:00,0.7013,0.70147,0.70121,0.70147,208300001.0
2007-02-21 00:41:00,0.70132,0.70132,0.70113,0.70115,45200000.0
2007-02-21 00:42:00,0.70108,0.70118,0.70099,0.70115,125800000.0
2007-02-21 00:43:00,0.70116,0.70118,0.70101,0.70113,177199998.0
2007-02-21 00:44:00,0.70117,0.70121,0.70107,0.70113,82000000.0
2007-02-21 00:45:00,0.70111,0.70116,0.70105,0.70116,57100000.0
2007-02-21 00:46:00,0.70116,0.70116,0.70109,0.70115,40200000.0
2007-02-21 00:47:00,0.70111,0.70111,0.70104,0.70104,28300000.0
2007-02-21 00:48:00,0.70102,0.70121,0.70102,0.7011,73900000.0
2007-02-21 00:49:00,0.70104,0.70114,0.701,0.701,73300001.0
2007-02-21 00:50:00,0.70099,0.70114,0.70096,0.70111,115300000.0
2007-02-21 00:51:00,0.70121,0.70122,0.70106,0.70122,74000000.0
2007-02-21 00:52:00,0.70117,0.70124,0.7011,0.70114,74700000.0
2007-02-21 00:53:00,0.70112,0.70115,0.7009,0.70102,88100000.0
2007-02-21 00:54:00,0.70099,0.70103,0.70091,0.70098,160399998.0
2007-02-21 00:55:00,0.70115,0.70115,0.70112,0.70115,52300000.0
2007-02-21 00:56:00,0.70114,0.70114,0.70107,0.7011,50299999.0
2007-02-21 00:57:00,0.70108,0.70109,0.701,0.70103,48999999.0
2007-02-21 00:58:00,0.70099,0.70112,0.70089,0.70112,87600001.0
2007-02-21 00:59:00,0.70114,0.70121,0.70105,0.70114,143199998.0
2007-02-21 01:00:00,0.70105,0.70115,0.70105,0.7011,34299999.0
2007-02-21 01:01:00,0.70106,0.70114,0.70106,0.70114,27900000.0
2007-02-21 01:02:00,0.70101,0.70101,0.70094,0.70094,30200000.0
2007-02-21 01:03:00,0.70094,0.70099,0.70088,0.70091,84100000.0
2007-02-21 01:04:00,0.7009,0.70097,0.70085,0.70097,84499999.0
2007-02-21 01:05:00,0.70077,0.70086,0.7006,0.70081,104699998.0
2007-02-21 01:06:00,0.7009,0.70102,0.70085,0.70095,56000000.0
2007-02-21 01:07:00,0.70095,0.70095,0.7009,0.70095,92400001.0
2007-02-21 01:08:00,0.70091,0.70096,0.70091,0.70096,50700001.0
2007-02-21 01:09:00,0.70103,0.70103,0.70087,0.70093,65300000.0
2007-02-21 01:10:00,0.70073,0.70073,0.70035,0.70035,50900000.0
2007-02-21 01:11:00,0.7002,0.70031,0.70011,0.70011,88399999.0
2007-02-21 01:12:00,0.70011,0.70063,0.70011,0.70063,107800000.0
2007-02-21 01:13:00,0.7008,0.70096,0.70068,0.70072,155699996.0
2007-02-21 01:14:00,0.70084,0.70094,0.70082,0.70084,75999999.0
2007-02-21 01:15:00,0.70072,0.70083,0.70063,0.70068,106300000.0
2007-02-21 01:16:00,0.70085,0.70092,0.70085,0.70092,80900001.0
2007-02-21 01:17:00,0.70087,0.7009,0.70079,0.70088,92800000.0
2007-02-21 01:18:00,0.70093,0.70095,0.7008,0.70093,90700000.0
2007-02-21 01:19:00,0.70083,0.70096,0.70083,0.70093,61300000.0
2007-02-21 01:20:00,0.70085,0.70085,0.70074,0.70083,98300000.0
2007-02-21 01:21:00,0.70077,0.70089,0.70077,0.70086,110400000.0
2007-02-21 01:22:00,0.70074,0.70084,0.70074,0.7008,38300000.0
2007-02-21 01:23:00,0.70077,0.70087,0.70075,0.7008,101200002.0
2007-02-21 01:24:00,0.7008,0.70085,0.70075,0.70085,95900002.0
2007-02-21 01:25:00,0.70077,0.70077,0.70069,0.70077,71799998.0
2007-02-21 01:26:00,0.70081,0.70083,0.70073,0.70078,120900000.0
2007-02-21 01:27:00,0.70072,0.70085,0.70065,0.70085,134199998.0
2007-02-21 01:28:00,0.70092,0.70092,0.70075,0.70086,125799999.0
2007-02-21 01:29:00,0.7009,0.70111,0.7009,0.70094,114500002.0
2007-02-21 01:30:00,0.70106,0.70109,0.7009,0.7009,127700001.0
2007-02-21 01:31:00,0.70096,0.70108,0.70091,0.70099,75199998.0
2007-02-21 01:32:00,0.701,0.70105,0.701,0.70105,72500000.0
2007-02-21 01:33:00,0.70097,0.70097,0.7008,0.70084,74799999.0
2007-02-21 01:34:00,0.70099,0.70106,0.70091,0.70106,55200000.0
2007-02-21 01:35:00,0.70106,0.70106,0.70096,0.701,110300004.0
2007-02-21 01:36:00,0.70109,0.70115,0.70092,0.70094,95100001.0
2007-02-21 01:37:00,0.70108,0.70108,0.701,0.701,71800000.0
2007-02-21 01:38:00,0.70096,0.70105,0.70093,0.70099,96500000.0
2007-02-21 01:39:00,0.70083,0.70104,0.70083,0.70096,96800001.0
2007-02-21 01:40:00,0.70098,0.70122,0.70089,0.70097,94400001.0
2007-02-21 01:41:00,0.70105,0.70105,0.70078,0.70089,66800000.0
2007-02-21 01:42:00,0.701,0.70112,0.701,0.70108,57000001.0
2007-02-21 01:43:00,0.7012,0.7012,0.701,0.70114,136400002.0
2007-02-21 01:44:00,0.70111,0.70111,0.70087,0.70099,74600001.0
2007-02-21 01:45:00,0.701,0.701,0.70088,0.701,26200000.0
2007-02-21 01:46:00,0.70093,0.70094,0.70062,0.70062,58700000.0
2007-02-21 01:47:00,0.70097,0.70102,0.70095,0.70096,97199999.0
2007-02-21 01:48:00,0.70097,0.70103,0.70092,0.70102,128999999.0
2007-02-21 01:49:00,0.70107,0.70109,0.7009,0.70091,71800001.0
2007-02-21 01:50:00,0.70101,0.70114,0.70087,0.70101,65499998.0
2007-02-21 01:51:00,0.70107,0.70107,0.70086,0.70098,66899999.0
2007-02-21 01:52:00,0.70098,0.70103,0.70091,0.70103,120799998.0
2007-02-21 01:53:00,0.70109,0.70112,0.70099,0.7011,81599999.0
2007-02-21 01:54:00,0.7011,0.70135,0.7011,0.70135,82399998.0
2007-02-21 01:55:00,0.70134,0.7015,0.7013,0.70132,125799999.0
2007-02-21 01:56:00,0.70153,0.70153,0.70138,0.70147,62799999.0
2007-02-21 01:57:00,0.70137,0.70147,0.70124,0.70124,71800000.0
2007-02-21 01:58:00,0.70117,0.70144,0.70117,0.70144,102500002.0
2007-02-21 01:59:00,0.70139,0.70143,0.70131,0.70132,62500000.0
2007-02-21 02:00:00,0.70144,0.70152,0.70126,0.70138,135000000.0
2007-02-21 02:01:00,0.70138,0.70138,0.70121,0.70133,75100000.0
2007-02-21 02:02:00,0.70136,0.70142,0.70133,0.70137,140299997.0
2007-02-21 02:03:00,0.7013,0.70148,0.7013,0.70135,87599999.0
2007-02-21 02:04:00,0.70136,0.70136,0.70125,0.70125,43100000.0
2007-02-21 02:05:00,0.7013,0.7013,0.70118,0.7012,39200000.0
2007-02-21 02:06:00,0.70112,0.70122,0.70112,0.70122,58700000.0
2007-02-21 02:07:00,0.70116,0.70116,0.70104,0.70105,83700002.0
2007-02-21 02:08:00,0.70098,0.70117,0.70098,0.70117,74699999.0
2007-02-21 02:09:00,0.70122,0.7013,0.70094,0.70105,129099999.0
2007-02-21 02:10:00,0.70113,0.70113,0.70099,0.70106,91900001.0
2007-02-21 02:11:00,0.70105,0.70109,0.70101,0.70108,35400000.0
2007-02-21 02:12:00,0.70097,0.70103,0.70096,0.70096,87099999.0
2007-02-21 02:13:00,0.70086,0.70105,0.70086,0.70095,58900000.0
2007-02-21 02:14:00,0.70096,0.70096,0.70068,0.7007,93100000.0
2007-02-21 02:15:00,0.70071,0.70085,0.70071,0.70071,115900000.0
2007-02-21 02:16:00,0.70064,0.7008,0.70064,0.7007,119499999.0
2007-02-21 02:17:00,0.70069,0.70086,0.70069,0.70074,57400000.0
2007-02-21 02:18:00,0.70054,0.70072,0.70051,0.70052,113399999.0
2007-02-21 02:19:00,0.7007,0.7008,0.70065,0.70067,54200000.0
2007-02-21 02:20:00,0.70077,0.70077,0.70065,0.7007,90000000.0
2007-02-21 02:21:00,0.70072,0.7008,0.70072,0.70076,92000002.0
2007-02-21 02:22:00,0.7008,0.70097,0.7008,0.70083,85099999.0
2007-02-21 02:23:00,0.70073,0.70096,0.70073,0.70074,148300000.0
2007-02-21 02:24:00,0.70078,0.70102,0.70073,0.70093,71200000.0
2007-02-21 02:25:00,0.70097,0.70101,0.7008,0.7009,63900000.0
2007-02-21 02:26:00,0.70095,0.701,0.70085,0.70085,50900000.0
2007-02-21 02:27:00,0.7009,0.70097,0.70075,0.70075,66400000.0
2007-02-21 02:28:00,0.70083,0.70107,0.70083,0.70092,74700000.0
2007-02-21 02:29:00,0.70113,0.70117,0.70102,0.70106,115099999.0
2007-02-21 02:30:00,0.70118,0.70118,0.70113,0.70118,36400000.0
2007-02-21 02:31:00,0.70121,0.70121,0.70102,0.70119,172599998.0
2007-02-21 02:32:00,0.70113,0.70132,0.70113,0.70132,66600000.0
2007-02-21 02:33:00,0.7013,0.7013,0.70118,0.7012,35000000.0
2007-02-21 02:34:00,0.70102,0.70111,0.70082,0.70097,118599999.0
2007-02-21 02:35:00,0.70098,0.70106,0.70093,0.70093,46200000.0
2007-02-21 02:36:00,0.70095,0.70105,0.70091,0.70093,59100001.0
2007-02-21 02:37:00,0.70102,0.70102,0.70092,0.70092,43800000.0
2007-02-21 02:38:00,0.70098,0.70101,0.70095,0.70095,84200001.0
2007-02-21 02:39:00,0.70095,0.70109,0.7007,0.70103,133600001.0
2007-02-21 02:40:00,0.70095,0.70104,0.70085,0.70104,79600000.0
2007-02-21 02:41:00,0.70102,0.70102,0.70091,0.70091,55099999.0
2007-02-21 02:42:00,0.70095,0.70095,0.70076,0.70083,70500000.0
2007-02-21 02:43:00,0.70098,0.70098,0.70073,0.70088,147000000.0
2007-02-21 02:44:00,0.7008,0.70086,0.70079,0.70086,35000000.0
2007-02-21 02:45:00,0.70093,0.70094,0.70076,0.70085,153800001.0
2007-02-21 02:46:00,0.70074,0.70085,0.70069,0.70069,68600000.0
2007-02-21 02:47:00,0.70064,0.7008,0.70064,0.7008,34999999.0
2007-02-21 02:48:00,0.70084,0.70097,0.70084,0.7009,136200001.0
2007-02-21 02:49:00,0.70092,0.701,0.70083,0.70085,31800000.0
2007-02-21 02:50:00,0.70097,0.70097,0.70085,0.70087,54999999.0
2007-02-21 02:51:00,0.70092,0.70099,0.70081,0.70088,112900000.0
2007-02-21 02:52:00,0.70093,0.701,0.7008,0.7008,125499999.0
2007-02-21 02:53:00,0.70092,0.70108,0.70092,0.70108,16700000.0
2007-02-21 02:54:00,0.70109,0.70121,0.70107,0.70115,105700001.0
2007-02-21 02:55:00,0.70112,0.70112,0.70101,0.70101,54900000.0
2007-02-21 02:56:00,0.70102,0.70102,0.70091,0.70092,91300001.0
2007-02-21 02:57:00,0.70086,0.70097,0.70086,0.70097,55400000.0
2007-02-21 02:58:00,0.70099,0.70106,0.70092,0.70095,83900000.0
2007-02-21 02:59:00,0.70096,0.701,0.70086,0.70086,102699997.0
2007-02-21 03:00:00,0.70099,0.70103,0.70088,0.70092,143200001.0
2007-02-21 03:01:00,0.70102,0.70111,0.70095,0.70107,104899999.0
2007-02-21 03:02:00,0.7009,0.7009,0.70074,0.70077,64600000.0
2007-02-21 03:03:00,0.70082,0.7009,0.70077,0.70077,100400001.0
2007-02-21 03:04:00,0.7009,0.70092,0.70082,0.70082,123800001.0
2007-02-21 03:05:00,0.70076,0.70105,0.70076,0.70105,126000000.0
2007-02-21 03:06:00,0.70099,0.70104,0.70087,0.70104,104900001.0
2007-02-21 03:07:00,0.70101,0.70105,0.70082,0.70105,135700001.0
2007-02-21 03:08:00,0.70103,0.70112,0.70101,0.70101,155499999.0
2007-02-21 03:09:00,0.70106,0.70111,0.70102,0.70107,84299999.0
2007-02-21 03:10:00,0.701,0.70108,0.701,0.701,50100000.0
2007-02-21 03:11:00,0.701,0.70105,0.70097,0.701,94399999.0
2007-02-21 03:12:00,0.70097,0.70107,0.70087,0.70103,80499999.0
2007-02-21 03:13:00,0.70103,0.70103,0.701,0.701,28800000.0
2007-02-21 03:14:00,0.70096,0.70102,0.70094,0.70097,104400000.0
2007-02-21 03:15:00,0.7009,0.7009,0.70077,0.70086,78300000.0
2007-02-21 03:16:00,0.70095,0.701,0.7009,0.70095,62900000.0
2007-02-21 03:17:00,0.70088,0.70088,0.70071,0.70071,62300000.0
2007-02-21 03:18:00,0.70079,0.70093,0.70079,0.7009,109100000.0
2007-02-21 03:19:00,0.70075,0.70102,0.70075,0.70087,90100000.0
2007-02-21 03:20:00,0.70081,0.70081,0.70055,0.70072,141699999.0
2007-02-21 03:21:00,0.7009,0.70095,0.7009,0.70095,33900000.0
2007-02-21 03:22:00,0.70075,0.70089,0.7007,0.7007,112500000.0
2007-02-21 03:23:00,0.70086,0.70099,0.70084,0.70095,80899999.0
2007-02-21 03:24:00,0.70099,0.70099,0.70092,0.70096,35900000.0
2007-02-21 03:25:00,0.70097,0.70103,0.70089,0.70103,61399999.0
2007-02-21 03:26:00,0.70102,0.70103,0.70085,0.70085,64599999.0
2007-02-21 03:27:00,0.70099,0.70103,0.70092,0.70103,50599999.0
2007-02-21 03:28:00,0.70095,0.70095,0.70071,0.70071,85800001.0
2007-02-21 03:29:00,0.70074,0.70091,0.70074,0.70091,53400000.0
2007-02-21 03:30:00,0.70092,0.70092,0.70075,0.70075,75600001.0
2007-02-21 03:31:00,0.701,0.70109,0.70075,0.7009,124200001.0
2007-02-21 03:32:00,0.70087,0.70095,0.7008,0.70095,51000000.0
2007-02-21 03:33:00,0.70095,0.70095,0.70085,0.70085,105500001.0
2007-02-21 03:34:00,0.70085,0.70093,0.70083,0.70083,76999998.0
2007-02-21 03:35:00,0.7009,0.7009,0.7008,0.70085,87900000.0
2007-02-21 03:36:00,0.70069,0.70069,0.70063,0.70063,54100000.0
2007-02-21 03:37:00,0.70068,0.70079,0.7006,0.7006,88800000.0
2007-02-21 03:38:00,0.70062,0.70081,0.70062,0.70081,87000003.0
2007-02-21 03:39:00,0.70085,0.70085,0.70075,0.7008,103999998.0
2007-02-21 03:40:00,0.70069,0.70073,0.70061,0.70073,63699999.0
2007-02-21 03:41:00,0.70086,0.70094,0.7008,0.70094,83600000.0
2007-02-21 03:42:00,0.70083,0.7011,0.7008,0.7011,119800001.0
2007-02-21 03:43:00,0.70098,0.70098,0.70092,0.70092,31800000.0
2007-02-21 03:44:00,0.70105,0.70124,0.70105,0.70122,64299998.0
2007-02-21 03:45:00,0.70133,0.70133,0.70122,0.70122,31100000.0
2007-02-21 03:46:00,0.70127,0.70138,0.70111,0.70133,77500000.0
2007-02-21 03:47:00,0.70125,0.7013,0.70125,0.7013,14400000.0
2007-02-21 03:48:00,0.70103,0.70123,0.70096,0.70115,131600002.0
2007-02-21 03:49:00,0.70127,0.7014,0.70125,0.7014,29300000.0
2007-02-21 03:50:00,0.70129,0.70134,0.70103,0.70107,94999997.0
2007-02-21 03:51:00,0.70135,0.70135,0.7013,0.70135,60600000.0
2007-02-21 03:52:00,0.70135,0.70135,0.7013,0.70135,80499999.0
2007-02-21 03:53:00,0.70125,0.70125,0.70117,0.7012,108099996.0
2007-02-21 03:54:00,0.70115,0.70135,0.70115,0.70135,119300001.0
2007-02-21 03:55:00,0.7012,0.70125,0.70115,0.70125,111299999.0
2007-02-21 03:56:00,0.70115,0.7012,0.70115,0.70115,77000001.0
2007-02-21 03:57:00,0.70116,0.70122,0.70109,0.7012,89600000.0
2007-02-21 03:58:00,0.70126,0.70128,0.70114,0.70128,151299999.0
2007-02-21 03:59:00,0.70131,0.70144,0.70131,0.70133,59700001.0
2007-02-21 04:00:00,0.70109,0.70129,0.70093,0.70093,82799999.0
2007-02-21 04:01:00,0.7012,0.70127,0.70109,0.70126,115599999.0
2007-02-21 04:02:00,0.70136,0.70143,0.70127,0.70135,102400001.0
2007-02-21 04:03:00,0.70137,0.70137,0.70125,0.70125,162000001.0
2007-02-21 04:04:00,0.70154,0.7016,0.70153,0.70155,65400001.0
2007-02-21 04:05:00,0.70154,0.70186,0.70154,0.70185,99699999.0
2007-02-21 04:06:00,0.70182,0.70182,0.70168,0.70172,138400000.0
2007-02-21 04:07:00,0.7017,0.7017,0.70159,0.70159,74900000.0
2007-02-21 04:08:00,0.70168,0.70168,0.7014,0.7014,76999999.0
2007-02-21 04:09:00,0.70138,0.70145,0.70132,0.70145,60300001.0
2007-02-21 04:10:00,0.70141,0.70154,0.70137,0.70145,82000002.0
2007-02-21 04:11:00,0.70143,0.70143,0.70134,0.70137,55800000.0
2007-02-21 04:12:00,0.70136,0.70142,0.70132,0.70142,96099999.0
2007-02-21 04:13:00,0.7015,0.70165,0.7015,0.70164,53299999.0
2007-02-21 04:14:00,0.70166,0.70166,0.7014,0.7014,73400000.0
2007-02-21 04:15:00,0.70149,0.70155,0.70147,0.70147,141199999.0
2007-02-21 04:16:00,0.70138,0.70155,0.70138,0.70153,131199999.0
2007-02-21 04:17:00,0.70155,0.70155,0.70131,0.70133,86600000.0
2007-02-21 04:18:00,0.7016,0.7016,0.70148,0.7016,70100000.0
2007-02-21 04:19:00,0.70157,0.70162,0.70146,0.70158,104799998.0
2007-02-21 04:20:00,0.70154,0.70161,0.70153,0.7016,56400000.0
2007-02-21 04:21:00,0.70165,0.70167,0.7015,0.7015,138700001.0
2007-02-21 04:22:00,0.70143,0.70164,0.70142,0.70142,56100000.0
2007-02-21 04:23:00,0.70144,0.70144,0.70137,0.70141,72000000.0
2007-02-21 04:24:00,0.70139,0.70141,0.70135,0.70135,102299998.0
2007-02-21 04:25:00,0.70136,0.70139,0.70123,0.70134,51999999.0
2007-02-21 04:26:00,0.70132,0.70138,0.70124,0.70126,110500001.0
2007-02-21 04:27:00,0.70142,0.70142,0.7013,0.70131,61399998.0
2007-02-21 04:28:00,0.7014,0.7014,0.70125,0.70135,108099999.0
2007-02-21 04:29:00,0.70137,0.70138,0.70106,0.70124,89100001.0
2007-02-21 04:30:00,0.70122,0.70131,0.7012,0.70122,107800002.0
2007-02-21 04:31:00,0.70115,0.70134,0.70115,0.70122,78600000.0
2007-02-21 04:32:00,0.70116,0.70129,0.70116,0.70116,91199998.0
2007-02-21 04:33:00,0.7011,0.70123,0.70109,0.70123,110100000.0
2007-02-21 04:34:00,0.70132,0.70134,0.7011,0.7011,111100001.0
2007-02-21 04:35:00,0.70102,0.70122,0.70102,0.70117,77699997.0
2007-02-21 04:36:00,0.70108,0.70128,0.70108,0.70128,64200001.0
2007-02-21 04:37:00,0.70122,0.70122,0.70113,0.70113,20699999.0
2007-02-21 04:38:00,0.70115,0.70115,0.70102,0.70115,58700000.0
2007-02-21 04:39:00,0.70118,0.70131,0.70118,0.70131,85600000.0
2007-02-21 04:40:00,0.70125,0.70125,0.70107,0.70111,99500000.0
2007-02-21 04:41:00,0.70112,0.70112,0.70097,0.70101,90299999.0
2007-02-21 04:42:00,0.7011,0.70123,0.7011,0.70118,88399999.0
2007-02-21 04:43:00,0.70115,0.70129,0.70114,0.70129,44200000.0
2007-02-21 04:44:00,0.70115,0.70123,0.70087,0.70087,104200000.0
2007-02-21 04:45:00,0.70093,0.70123,0.70093,0.70123,61499999.0
2007-02-21 04:46:00,0.7013,0.7013,0.70106,0.70117,146900002.0
2007-02-21 04:47:00,0.70125,0.70134,0.70125,0.70128,103000001.0
2007-02-21 04:48:00,0.70121,0.70121,0.70072,0.70075,83600000.0
2007-02-21 04:49:00,0.70061,0.7008,0.70061,0.7007,105299998.0
2007-02-21 04:50:00,0.70083,0.7011,0.70083,0.7011,84400000.0
2007-02-21 04:51:00,0.70101,0.70101,0.70088,0.70091,48200000.0
2007-02-21 04:52:00,0.70108,0.70108,0.7008,0.7008,118699998.0
2007-02-21 04:53:00,0.70101,0.70101,0.70088,0.70088,96299997.0
2007-02-21 04:54:00,0.7009,0.7009,0.70084,0.70088,52700000.0
2007-02-21 04:55:00,0.70085,0.70085,0.70075,0.7008,84800000.0
2007-02-21 04:56:00,0.70059,0.70084,0.70059,0.70076,98000000.0
2007-02-21 04:57:00,0.70082,0.70082,0.7005,0.70063,48500000.0
2007-02-21 04:58:00,0.7005,0.70064,0.7005,0.70053,93600000.0
2007-02-21 04:59:00,0.70067,0.70073,0.70056,0.70065,97299999.0
2007-02-21 05:00:00,0.70058,0.70058,0.70041,0.70053,47900000.0
2007-02-21 05:01:00,0.70052,0.70056,0.70037,0.70056,63300001.0
2007-02-21 05:02:00,0.70062,0.70062,0.70055,0.70055,20800000.0
2007-02-21 05:03:00,0.70064,0.70066,0.70038,0.70038,70100001.0
2007-02-21 05:04:00,0.70065,0.70074,0.7005,0.70057,114399999.0
2007-02-21 05:05:00,0.70057,0.7007,0.70053,0.70058,85299999.0
2007-02-21 05:06:00,0.7006,0.7006,0.70044,0.70055,72500000.0
2007-02-21 05:07:00,0.70059,0.70075,0.70056,0.70075,114500002.0
2007-02-21 05:08:00,0.70078,0.70078,0.70043,0.70043,120899998.0
2007-02-21 05:09:00,0.70049,0.70057,0.70049,0.70057,52700000.0
2007-02-21 05:10:00,0.70047,0.70047,0.70043,0.70043,31000000.0
2007-02-21 05:11:00,0.70037,0.70052,0.70026,0.7004,86200001.0
2007-02-21 05:12:00,0.70039,0.70047,0.70035,0.70035,37400000.0
2007-02-21 05:13:00,0.70029,0.70041,0.70023,0.70031,66000000.0
2007-02-21 05:14:00,0.70032,0.70057,0.70029,0.70057,115899998.0
2007-02-21 05:15:00,0.70059,0.7008,0.70056,0.7008,65200000.0
2007-02-21 05:16:00,0.70069,0.70074,0.70065,0.7007,71600000.0
2007-02-21 05:17:00,0.70073,0.70082,0.70066,0.70082,95500000.0
2007-02-21 05:18:00,0.70073,0.70073,0.7003,0.70038,85300000.0
2007-02-21 05:19:00,0.7004,0.70057,0.70035,0.70057,55500000.0
2007-02-21 05:20:00,0.7005,0.70055,0.70045,0.70045,52400000.0
2007-02-21 05:21:00,0.7006,0.7007,0.70049,0.7007,33700000.0
2007-02-21 05:22:00,0.70075,0.70087,0.70074,0.70087,35000000.0
2007-02-21 05:23:00,0.70079,0.70086,0.70078,0.70083,68600000.0
2007-02-21 05:24:00,0.70102,0.70105,0.70093,0.701,89300000.0
2007-02-21 05:25:00,0.7009,0.70105,0.7009,0.70105,116499999.0
2007-02-21 05:26:00,0.70099,0.70103,0.70092,0.70103,92500001.0
2007-02-21 05:27:00,0.70103,0.70103,0.70085,0.701,44200000.0
2007-02-21 05:28:00,0.70104,0.70104,0.7009,0.70098,54900001.0
2007-02-21 05:29:00,0.70056,0.70086,0.70047,0.70086,118600001.0
2007-02-21 05:30:00,0.70091,0.70091,0.70076,0.70082,28100000.0
2007-02-21 05:31:00,0.70086,0.70092,0.70078,0.70092,83000002.0
2007-02-21 05:32:00,0.7009,0.701,0.70085,0.7009,73599999.0
2007-02-21 05:33:00,0.701,0.70108,0.70096,0.70103,60000000.0
2007-02-21 05:34:00,0.70109,0.70109,0.70099,0.70105,56500000.0
2007-02-21 05:35:00,0.70105,0.70105,0.70097,0.70097,117900000.0
2007-02-21 05:36:00,0.70104,0.70104,0.70059,0.70082,70799999.0
2007-02-21 05:37:00,0.7009,0.701,0.70085,0.70085,93900000.0
2007-02-21 05:38:00,0.70078,0.70093,0.70071,0.70087,83400000.0
2007-02-21 05:39:00,0.70087,0.70091,0.70076,0.70076,121100000.0
2007-02-21 05:40:00,0.70089,0.70103,0.70083,0.70097,95600000.0
2007-02-21 05:41:00,0.701,0.70103,0.701,0.701,49100001.0
2007-02-21 05:42:00,0.70083,0.70093,0.70061,0.70064,88000000.0
2007-02-21 05:43:00,0.70103,0.7012,0.701,0.7012,30700000.0
2007-02-21 05:44:00,0.70119,0.70119,0.70103,0.70103,99700000.0
2007-02-21 05:45:00,0.70099,0.70112,0.70091,0.70103,132400000.0
2007-02-21 05:46:00,0.70111,0.70126,0.70101,0.70103,132400001.0
2007-02-21 05:47:00,0.70108,0.70112,0.7009,0.7009,104100000.0
2007-02-21 05:48:00,0.70098,0.70098,0.70073,0.7008,64600001.0
2007-02-21 05:49:00,0.7008,0.7008,0.70063,0.70073,52300000.0
2007-02-21 05:50:00,0.70067,0.70073,0.70043,0.70043,112800000.0
2007-02-21 05:51:00,0.70052,0.70057,0.70035,0.70035,101300000.0
2007-02-21 05:52:00,0.70042,0.70042,0.70027,0.70031,60600000.0
2007-02-21 05:53:00,0.70033,0.70033,0.70021,0.70021,47100000.0
2007-02-21 05:54:00,0.7,0.7,0.69946,0.69966,104199998.0
2007-02-21 05:55:00,0.6997,0.6997,0.69901,0.69907,51700000.0
2007-02-21 05:56:00,0.69893,0.69901,0.69875,0.69901,89199999.0
2007-02-21 05:57:00,0.699,0.69919,0.69894,0.69911,103100001.0
2007-02-21 05:58:00,0.69912,0.69929,0.69909,0.6992,100200001.0
2007-02-21 05:59:00,0.69929,0.69931,0.69908,0.69931,71600001.0
2007-02-21 06:00:00,0.69927,0.69935,0.69916,0.69935,42200000.0
2007-02-21 06:01:00,0.69945,0.69961,0.69943,0.69958,76400002.0
2007-02-21 06:02:00,0.69956,0.69956,0.69928,0.69928,62200000.0
2007-02-21 06:03:00,0.6993,0.69936,0.69918,0.69936,104500001.0
2007-02-21 06:04:00,0.69947,0.69948,0.69932,0.69932,62399998.0
2007-02-21 06:05:00,0.69937,0.6995,0.69934,0.6995,105100002.0
2007-02-21 06:06:00,0.69942,0.69942,0.69923,0.69923,33400000.0
2007-02-21 06:07:00,0.69916,0.69916,0.69898,0.69899,110599999.0
2007-02-21 06:08:00,0.69897,0.6992,0.69896,0.6992,61400000.0
2007-02-21 06:09:00,0.6992,0.69925,0.6991,0.69925,117100001.0
2007-02-21 06:10:00,0.69919,0.69936,0.69907,0.69933,124000002.0
2007-02-21 06:11:00,0.69918,0.69929,0.69909,0.69909,44500000.0
2007-02-21 06:12:00,0.69914,0.69929,0.69914,0.69929,61100000.0
2007-02-21 06:13:00,0.6992,0.6992,0.69904,0.69904,45100000.0
2007-02-21 06:14:00,0.69904,0.69915,0.69904,0.69915,49000000.0
2007-02-21 06:15:00,0.69917,0.69917,0.69905,0.69908,48300000.0
2007-02-21 06:16:00,0.69904,0.69913,0.69893,0.69913,36200000.0
2007-02-21 06:17:00,0.6992,0.6992,0.69905,0.6991,102200000.0
2007-02-21 06:18:00,0.69901,0.69917,0.69901,0.69912,151200001.0
2007-02-21 06:19:00,0.69918,0.69922,0.69907,0.69911,131000001.0
2007-02-21 06:20:00,0.69886,0.6991,0.69886,0.6991,65300000.0
2007-02-21 06:21:00,0.69898,0.6992,0.69893,0.69899,141699999.0
2007-02-21 06:22:00,0.69916,0.69935,0.69907,0.69935,81699999.0
2007-02-21 06:23:00,0.69941,0.69943,0.6991,0.69943,58400001.0
2007-02-21 06:24:00,0.69956,0.69958,0.69944,0.69956,65300001.0
2007-02-21 06:25:00,0.69958,0.69972,0.69954,0.69972,68600000.0
2007-02-21 06:26:00,0.69977,0.69985,0.69977,0.6998,30300000.0
2007-02-21 06:27:00,0.69976,0.69976,0.69952,0.69952,91199999.0
2007-02-21 06:28:00,0.69956,0.69968,0.69954,0.69968,99400001.0
2007-02-21 06:29:00,0.69966,0.69977,0.69961,0.69976,108799998.0
2007-02-21 06:30:00,0.6997,0.69978,0.69965,0.69965,42300001.0
2007-02-21 06:31:00,0.69971,0.69977,0.69963,0.69977,116599998.0
2007-02-21 06:32:00,0.69978,0.69978,0.69959,0.69966,115900000.0
2007-02-21 06:33:00,0.69944,0.69969,0.69944,0.69967,87000000.0
2007-02-21 06:34:00,0.6996,0.69965,0.69957,0.69957,31200000.0
2007-02-21 06:35:00,0.69959,0.69972,0.69959,0.69966,130800002.0
2007-02-21 06:36:00,0.69954,0.69975,0.69954,0.69968,106000002.0
2007-02-21 06:37:00,0.69963,0.69982,0.69963,0.69982,95300003.0
2007-02-21 06:38:00,0.6998,0.69985,0.69975,0.6998,68100001.0
2007-02-21 06:39:00,0.69979,0.69986,0.69977,0.6998,95700000.0
2007-02-21 06:40:00,0.6996,0.6998,0.69957,0.69966,89000002.0
2007-02-21 06:41:00,0.69979,0.69981,0.69973,0.69975,64500000.0
2007-02-21 06:42:00,0.69956,0.69981,0.69956,0.69981,56500000.0
2007-02-21 06:43:00,0.6998,0.69985,0.69974,0.69985,120900000.0
2007-02-21 06:44:00,0.6997,0.69982,0.69968,0.69982,153999998.0
2007-02-21 06:45:00,0.69979,0.69981,0.69967,0.69981,80499998.0
2007-02-21 06:46:00,0.69983,0.69983,0.6997,0.69977,82000000.0
2007-02-21 06:47:00,0.6997,0.69984,0.6997,0.6998,98600000.0
2007-02-21 06:48:00,0.69969,0.69969,0.6995,0.69957,61700001.0
2007-02-21 06:49:00,0.69983,0.69991,0.69977,0.6998,75000000.0
2007-02-21 06:50:00,0.69979,0.6999,0.69977,0.6999,43500000.0
2007-02-21 06:51:00,0.69995,0.70003,0.69979,0.70003,80300001.0
2007-02-21 06:52:00,0.69993,0.69996,0.69977,0.69985,185600002.0
2007-02-21 06:53:00,0.69978,0.69986,0.69959,0.69972,42299999.0
2007-02-21 06:54:00,0.69975,0.69985,0.69975,0.69985,18800000.0
2007-02-21 06:55:00,0.69988,0.7,0.69985,0.6999,86199999.0
2007-02-21 06:56:00,0.69995,0.69995,0.69985,0.6999,107599999.0
2007-02-21 06:57:00,0.70007,0.70015,0.69974,0.69986,94900000.0
2007-02-21 06:58:00,0.69998,0.70003,0.6997,0.69982,107399999.0
2007-02-21 06:59:00,0.69981,0.69997,0.69981,0.69996,56299998.0
2007-02-21 07:00:00,0.69985,0.69992,0.69985,0.69992,3100000.0
2007-02-21 07:01:00,0.69989,0.7,0.69978,0.69979,95499999.0
2007-02-21 07:02:00,0.69995,0.70002,0.6999,0.69998,151700000.0
2007-02-21 07:03:00,0.70002,0.70002,0.69992,0.69992,50100000.0
2007-02-21 07:04:00,0.69982,0.69989,0.69982,0.69988,30800001.0
2007-02-21 07:05:00,0.69978,0.69981,0.69968,0.69976,71000000.0
2007-02-21 07:06:00,0.69982,0.69995,0.69982,0.6999,76400000.0
2007-02-21 07:07:00,0.69998,0.70005,0.6999,0.7,88399999.0
2007-02-21 07:08:00,0.70005,0.70005,0.6998,0.7,50199999.0
2007-02-21 07:09:00,0.69989,0.69992,0.69975,0.69982,97799999.0
2007-02-21 07:10:00,0.69981,0.69983,0.69975,0.69975,28200000.0
2007-02-21 07:11:00,0.69977,0.69988,0.69959,0.69988,37200000.0
2007-02-21 07:12:00,0.69986,0.69994,0.69986,0.69993,56699999.0
2007-02-21 07:13:00,0.7,0.7,0.6999,0.6999,27200000.0
2007-02-21 07:14:00,0.69966,0.69992,0.69966,0.69991,147399998.0
2007-02-21 07:15:00,0.69992,0.69995,0.69978,0.69982,49500000.0
2007-02-21 07:16:00,0.69987,0.7,0.69987,0.69995,51000000.0
2007-02-21 07:17:00,0.69994,0.69998,0.69982,0.69995,110599999.0
2007-02-21 07:18:00,0.69992,0.70009,0.69989,0.69998,140900000.0
2007-02-21 07:19:00,0.70005,0.7001,0.69985,0.69985,85899999.0
2007-02-21 07:20:00,0.69991,0.70003,0.69974,0.69989,79700000.0
2007-02-21 07:21:00,0.69978,0.7,0.69978,0.7,78400000.0
2007-02-21 07:22:00,0.69996,0.70016,0.69981,0.70016,65000000.0
2007-02-21 07:23:00,0.70035,0.70071,0.70035,0.70068,67700002.0
2007-02-21 07:24:00,0.7005,0.7005,0.70022,0.70028,38300000.0
2007-02-21 07:25:00,0.70043,0.70043,0.70024,0.70028,109000002.0
2007-02-21 07:26:00,0.70032,0.70066,0.70032,0.70065,96499998.0
2007-02-21 07:27:00,0.70064,0.70089,0.70057,0.70089,111300001.0
2007-02-21 07:28:00,0.70088,0.70107,0.70085,0.70104,101199999.0
2007-02-21 07:29:00,0.70105,0.70112,0.70085,0.70085,92700000.0
2007-02-21 07:30:00,0.70066,0.70078,0.70055,0.70078,99399997.0
2007-02-21 07:31:00,0.70088,0.70107,0.70076,0.70106,126800000.0
2007-02-21 07:32:00,0.70117,0.70117,0.70099,0.70101,109800000.0
2007-02-21 07:33:00,0.70107,0.70117,0.70104,0.70108,131600004.0
2007-02-21 07:34:00,0.70106,0.70133,0.70087,0.7012,76600001.0
2007-02-21 07:35:00,0.70118,0.70136,0.70111,0.70122,165400000.0
2007-02-21 07:36:00,0.70115,0.70118,0.70104,0.70118,77300000.0
2007-02-21 07:37:00,0.70121,0.70132,0.70108,0.70129,142000002.0
2007-02-21 07:38:00,0.70133,0.7014,0.70113,0.7014,114199997.0
2007-02-21 07:39:00,0.70121,0.70149,0.70118,0.70149,117499998.0
2007-02-21 07:40:00,0.70159,0.70174,0.70152,0.70163,94100000.0
2007-02-21 07:41:00,0.70168,0.70168,0.70154,0.7016,37400000.0
2007-02-21 07:42:00,0.70164,0.70179,0.70164,0.70179,34200000.0
2007-02-21 07:43:00,0.70193,0.70233,0.70188,0.70206,136399998.0
2007-02-21 07:44:00,0.70217,0.70225,0.70205,0.70208,109600001.0
2007-02-21 07:45:00,0.70207,0.70207,0.70184,0.70186,139600000.0
2007-02-21 07:46:00,0.70191,0.70196,0.70175,0.70196,69500000.0
2007-02-21 07:47:00,0.70193,0.70193,0.70158,0.70166,117100000.0
2007-02-21 07:48:00,0.70165,0.70165,0.70129,0.70151,75300001.0
2007-02-21 07:49:00,0.7015,0.70155,0.70148,0.70155,94000000.0
2007-02-21 07:50:00,0.70158,0.702,0.70158,0.70195,123500000.0
2007-02-21 07:51:00,0.70205,0.70215,0.70197,0.70197,127399998.0
2007-02-21 07:52:00,0.702,0.7021,0.70191,0.7021,100899998.0
2007-02-21 07:53:00,0.70203,0.70209,0.70198,0.70198,32200000.0
2007-02-21 07:54:00,0.70199,0.7021,0.70196,0.70198,122500001.0
2007-02-21 07:55:00,0.70192,0.70208,0.70192,0.70197,103999999.0
2007-02-21 07:56:00,0.7019,0.70211,0.7019,0.70202,82100000.0
2007-02-21 07:57:00,0.70203,0.70214,0.70198,0.7021,97999998.0
2007-02-21 07:58:00,0.70219,0.70221,0.70199,0.70214,206300001.0
2007-02-21 07:59:00,0.70227,0.70227,0.70219,0.70225,126700001.0
2007-02-21 08:00:00,0.70208,0.70231,0.70208,0.70216,126600003.0
2007-02-21 08:01:00,0.70201,0.70206,0.70186,0.702,98599998.0
2007-02-21 08:02:00,0.702,0.70215,0.70187,0.70208,58999999.0
2007-02-21 08:03:00,0.7021,0.7021,0.70178,0.70178,71400001.0
2007-02-21 08:04:00,0.70171,0.70171,0.7013,0.7013,62900000.0
2007-02-21 08:05:00,0.70132,0.70155,0.70132,0.70141,66200000.0
2007-02-21 08:06:00,0.70149,0.70159,0.70137,0.70159,141100001.0
2007-02-21 08:07:00,0.70155,0.7017,0.70155,0.70165,113300001.0
2007-02-21 08:08:00,0.70122,0.70163,0.70118,0.70139,193499997.0
2007-02-21 08:09:00,0.70157,0.70157,0.70132,0.70132,18800000.0
2007-02-21 08:10:00,0.70123,0.70149,0.70123,0.70149,153099999.0
2007-02-21 08:11:00,0.70143,0.70158,0.70134,0.70145,146200000.0
2007-02-21 08:12:00,0.70133,0.70142,0.70131,0.70131,67200000.0
2007-02-21 08:13:00,0.70122,0.7013,0.70122,0.7013,82500002.0
2007-02-21 08:14:00,0.7012,0.70129,0.70113,0.70122,61900000.0
2007-02-21 08:15:00,0.70123,0.70123,0.70088,0.70119,54900000.0
2007-02-21 08:16:00,0.70125,0.70128,0.70115,0.70118,84999999.0
2007-02-21 08:17:00,0.7005,0.70074,0.70001,0.70001,154800003.0
2007-02-21 08:18:00,0.70114,0.70124,0.70114,0.70117,127100001.0
2007-02-21 08:19:00,0.7013,0.70136,0.70121,0.70121,47000000.0
2007-02-21 08:20:00,0.70129,0.70146,0.70122,0.70122,112100000.0
2007-02-21 08:21:00,0.701,0.70115,0.701,0.7011,74900001.0
2007-02-21 08:22:00,0.70125,0.70143,0.70125,0.70135,46600000.0
2007-02-21 08:23:00,0.70143,0.70145,0.70143,0.70143,31800000.0
2007-02-21 08:24:00,0.7012,0.70149,0.70096,0.70149,90900000.0
2007-02-21 08:25:00,0.70148,0.70163,0.70124,0.70129,102800000.0
2007-02-21 08:26:00,0.7015,0.7015,0.70132,0.70132,54000000.0
2007-02-21 08:27:00,0.70128,0.70128,0.70127,0.70127,25399999.0
2007-02-21 08:28:00,0.70132,0.70138,0.70129,0.70138,50999999.0
2007-02-21 08:29:00,0.70147,0.70171,0.70147,0.70162,63699999.0
2007-02-21 08:30:00,0.70164,0.70167,0.70155,0.70155,111599998.0
2007-02-21 08:31:00,0.7016,0.70165,0.70155,0.7016,50999999.0
2007-02-21 08:32:00,0.70161,0.70161,0.70154,0.70154,13500000.0
2007-02-21 08:33:00,0.70141,0.70142,0.70117,0.70142,96999999.0
2007-02-21 08:34:00,0.70157,0.70157,0.7014,0.70143,124500000.0
2007-02-21 08:35:00,0.7014,0.70157,0.7014,0.70157,54200000.0
2007-02-21 08:36:00,0.70144,0.70152,0.70136,0.70136,60299999.0
2007-02-21 08:37:00,0.70153,0.70153,0.70152,0.70152,19100000.0
2007-02-21 08:38:00,0.7015,0.7015,0.70145,0.70145,24700000.0
2007-02-21 08:39:00,0.7015,0.70158,0.7015,0.7015,137600000.0
2007-02-21 08:40:00,0.70153,0.70153,0.70142,0.70142,29600000.0
2007-02-21 08:41:00,0.7014,0.70145,0.7013,0.7013,66799999.0
2007-02-21 08:42:00,0.70145,0.70145,0.70145,0.70145,10300000.0
2007-02-21 08:43:00,0.70134,0.70144,0.70126,0.70127,53200000.0
2007-02-21 08:44:00,0.70133,0.70133,0.7012,0.70122,41500000.0
2007-02-21 08:45:00,0.70136,0.70142,0.70136,0.70138,28800000.0
2007-02-21 08:46:00,0.70166,0.70166,0.7011,0.7011,60100000.0
2007-02-21 08:47:00,0.70111,0.70151,0.70111,0.7015,73900000.0
2007-02-21 08:48:00,0.70141,0.70152,0.70137,0.70137,76300000.0
2007-02-21 08:49:00,0.70132,0.70156,0.70121,0.70121,66499999.0
2007-02-21 08:50:00,0.70127,0.70158,0.70122,0.70158,75400000.0
2007-02-21 08:51:00,0.7016,0.7016,0.70144,0.7015,61400000.0
2007-02-21 08:52:00,0.70161,0.70161,0.70152,0.70157,106100000.0
2007-02-21 08:53:00,0.70158,0.70162,0.70154,0.70155,116400002.0
2007-02-21 08:54:00,0.70161,0.70173,0.70161,0.70168,107600000.0
2007-02-21 08:55:00,0.70171,0.70171,0.70161,0.70167,88099999.0
2007-02-21 08:56:00,0.70165,0.70165,0.70133,0.70142,43100000.0
2007-02-21 08:57:00,0.70172,0.70172,0.70168,0.70171,40700001.0
2007-02-21 08:58:00,0.70175,0.70175,0.70166,0.70171,107599999.0
2007-02-21 08:59:00,0.70173,0.70182,0.70165,0.70182,90799999.0
2007-02-21 09:00:00,0.70178,0.702,0.70171,0.70182,140700001.0
2007-02-21 09:01:00,0.70174,0.70182,0.70167,0.70182,89999999.0
2007-02-21 09:02:00,0.70179,0.70179,0.70164,0.70164,36799999.0
2007-02-21 09:03:00,0.70166,0.70172,0.7016,0.70171,122999999.0
2007-02-21 09:04:00,0.70177,0.70177,0.70161,0.70169,100000000.0
2007-02-21 09:05:00,0.70167,0.70198,0.70167,0.70198,51599999.0
2007-02-21 09:06:00,0.70191,0.70196,0.70191,0.70191,48100001.0
2007-02-21 09:07:00,0.7018,0.70185,0.70175,0.70175,83600002.0
2007-02-21 09:08:00,0.70184,0.70184,0.70173,0.70177,47800000.0
2007-02-21 09:09:00,0.7018,0.70198,0.70177,0.70196,127400000.0
2007-02-21 09:10:00,0.70215,0.70234,0.70206,0.70231,114100001.0
2007-02-21 09:11:00,0.70248,0.70248,0.70245,0.70246,85300000.0
2007-02-21 09:12:00,0.70238,0.70238,0.70234,0.70235,43800000.0
2007-02-21 09:13:00,0.70234,0.7024,0.70225,0.70237,85899999.0
2007-02-21 09:14:00,0.70247,0.70247,0.70234,0.70235,57299998.0
2007-02-21 09:15:00,0.70232,0.70247,0.70232,0.70247,106700000.0
2007-02-21 09:16:00,0.70253,0.70253,0.70244,0.70246,62200000.0
2007-02-21 09:17:00,0.70245,0.70264,0.70245,0.70246,122500001.0
2007-02-21 09:18:00,0.70264,0.70283,0.70264,0.70274,52000000.0
2007-02-21 09:19:00,0.70287,0.70321,0.70279,0.70321,132300001.0
2007-02-21 09:20:00,0.7032,0.70323,0.70306,0.70323,61100000.0
2007-02-21 09:21:00,0.70315,0.70315,0.70289,0.70289,68299999.0
2007-02-21 09:22:00,0.70297,0.70301,0.70283,0.70283,123900001.0
2007-02-21 09:23:00,0.7028,0.70292,0.7028,0.70292,81299999.0
2007-02-21 09:24:00,0.70295,0.70315,0.70291,0.70291,71700000.0
2007-02-21 09:25:00,0.70307,0.70327,0.70307,0.70327,59700000.0
2007-02-21 09:26:00,0.70349,0.70381,0.70349,0.70367,102399999.0
2007-02-21 09:27:00,0.70374,0.70382,0.70352,0.70352,31000000.0
2007-02-21 09:28:00,0.70354,0.70375,0.70348,0.70366,78899999.0
2007-02-21 09:29:00,0.70373,0.7039,0.70368,0.70388,118000001.0
2007-02-21 09:30:00,0.70377,0.70407,0.70377,0.70388,113400000.0
2007-02-21 09:31:00,0.70385,0.70398,0.70371,0.70384,67000000.0
2007-02-21 09:32:00,0.70373,0.70373,0.7036,0.70366,81400000.0
2007-02-21 09:33:00,0.70374,0.70441,0.70374,0.70429,120900003.0
2007-02-21 09:34:00,0.7043,0.70449,0.7043,0.70441,66100000.0
2007-02-21 09:35:00,0.70437,0.70438,0.70374,0.70397,119599999.0
2007-02-21 09:36:00,0.70384,0.70408,0.70384,0.7039,181699998.0
2007-02-21 09:37:00,0.70396,0.70396,0.70349,0.70349,81599999.0
2007-02-21 09:38:00,0.70342,0.70371,0.70342,0.70351,83800000.0
2007-02-21 09:39:00,0.70361,0.70367,0.70343,0.70343,69899999.0
2007-02-21 09:40:00,0.70354,0.70363,0.70339,0.70339,38400000.0
2007-02-21 09:41:00,0.70333,0.70364,0.70333,0.70364,98399998.0
2007-02-21 09:42:00,0.70364,0.70376,0.70355,0.70355,141699998.0
2007-02-21 09:43:00,0.70352,0.70359,0.70342,0.70342,77099999.0
2007-02-21 09:44:00,0.70335,0.70344,0.70329,0.70332,108200001.0
2007-02-21 09:45:00,0.70328,0.70347,0.70328,0.70335,74999999.0
2007-02-21 09:46:00,0.70337,0.70349,0.7033,0.70349,83299999.0
2007-02-21 09:47:00,0.70338,0.7034,0.70321,0.70324,164599996.0
2007-02-21 09:48:00,0.70323,0.70332,0.7032,0.70327,70300000.0
2007-02-21 09:49:00,0.70331,0.7034,0.70327,0.70327,46100000.0
2007-02-21 09:50:00,0.70337,0.70352,0.70337,0.70348,82000000.0
2007-02-21 09:51:00,0.70333,0.70361,0.70331,0.7036,110000000.0
2007-02-21 09:52:00,0.70345,0.70345,0.70339,0.70342,82699998.0
2007-02-21 09:53:00,0.70341,0.70343,0.70329,0.7033,79199998.0
2007-02-21 09:54:00,0.70319,0.7035,0.70319,0.7035,76400000.0
2007-02-21 09:55:00,0.70334,0.70339,0.70315,0.70332,51799999.0
2007-02-21 09:56:00,0.70347,0.70354,0.70337,0.70341,114999998.0
2007-02-21 09:57:00,0.7033,0.70353,0.70322,0.70353,66300000.0
2007-02-21 09:58:00,0.70346,0.70346,0.70333,0.70341,55300000.0
2007-02-21 09:59:00,0.7034,0.70345,0.7034,0.70345,66300000.0
2007-02-21 10:00:00,0.7034,0.7034,0.70332,0.70337,66200001.0
2007-02-21 10:01:00,0.70337,0.70343,0.70309,0.70325,84699998.0
2007-02-21 10:02:00,0.70337,0.70352,0.70337,0.70347,122699998.0
2007-02-21 10:03:00,0.70347,0.70347,0.70327,0.70329,120099998.0
2007-02-21 10:04:00,0.70324,0.70339,0.70324,0.70324,117699998.0
2007-02-21 10:05:00,0.70328,0.70341,0.70276,0.703,72500000.0
2007-02-21 10:06:00,0.70302,0.70302,0.70277,0.70288,101200000.0
2007-02-21 10:07:00,0.70276,0.70286,0.7027,0.70282,126300002.0
2007-02-21 10:08:00,0.70287,0.70298,0.70273,0.70288,126900001.0
2007-02-21 10:09:00,0.70255,0.70318,0.70255,0.70287,104100000.0
2007-02-21 10:10:00,0.7028,0.70285,0.7028,0.70285,23100000.0
2007-02-21 10:11:00,0.70273,0.70273,0.70259,0.70259,73800000.0
2007-02-21 10:12:00,0.70256,0.70282,0.70256,0.70275,66499999.0
2007-02-21 10:13:00,0.70272,0.7028,0.70269,0.70275,105600000.0
2007-02-21 10:14:00,0.70271,0.70271,0.70266,0.70266,51599998.0
2007-02-21 10:15:00,0.70263,0.70278,0.70256,0.70256,84800000.0
2007-02-21 10:16:00,0.70261,0.70268,0.70255,0.7026,111400000.0
2007-02-21 10:17:00,0.70263,0.70263,0.70251,0.70251,57200000.0
2007-02-21 10:18:00,0.70253,0.70265,0.70252,0.70253,140200001.0
2007-02-21 10:19:00,0.70244,0.70268,0.70244,0.70268,99599998.0
2007-02-21 10:20:00,0.70277,0.70277,0.70264,0.70264,71600000.0
2007-02-21 10:21:00,0.70272,0.70285,0.70272,0.70275,65400000.0
2007-02-21 10:22:00,0.70267,0.70288,0.70267,0.70279,81799999.0
2007-02-21 10:23:00,0.70261,0.70287,0.70261,0.70279,68500000.0
2007-02-21 10:24:00,0.70285,0.70286,0.70279,0.70285,131000000.0
2007-02-21 10:25:00,0.70282,0.7029,0.70282,0.7029,57599998.0
2007-02-21 10:26:00,0.70284,0.70292,0.70273,0.70273,108600000.0
2007-02-21 10:27:00,0.70277,0.70277,0.70264,0.70271,51800000.0
2007-02-21 10:28:00,0.70272,0.70288,0.70272,0.70279,75600000.0
2007-02-21 10:29:00,0.70291,0.70291,0.70288,0.70291,44600000.0
2007-02-21 10:30:00,0.70314,0.70314,0.70259,0.7028,89399999.0
2007-02-21 10:31:00,0.7029,0.703,0.7029,0.70295,58100000.0
2007-02-21 10:32:00,0.70286,0.70288,0.70262,0.70288,62000000.0
2007-02-21 10:33:00,0.70281,0.70297,0.70281,0.70297,125999998.0
2007-02-21 10:34:00,0.7029,0.7029,0.70278,0.70285,54000000.0
2007-02-21 10:35:00,0.70289,0.70289,0.70283,0.70283,14900000.0
2007-02-21 10:36:00,0.70277,0.70283,0.70277,0.70283,48500000.0
2007-02-21 10:37:00,0.70272,0.70307,0.70272,0.70273,66100000.0
2007-02-21 10:38:00,0.70276,0.70284,0.70268,0.70273,108000000.0
2007-02-21 10:39:00,0.70267,0.70288,0.70267,0.70288,65300000.0
2007-02-21 10:40:00,0.7029,0.7029,0.70254,0.70285,177600000.0
2007-02-21 10:41:00,0.70287,0.70296,0.70285,0.70285,99999998.0
2007-02-21 10:42:00,0.703,0.70302,0.70282,0.70293,122500000.0
2007-02-21 10:43:00,0.70296,0.70302,0.70288,0.70295,59300000.0
2007-02-21 10:44:00,0.70314,0.70326,0.70302,0.70316,94800001.0
2007-02-21 10:45:00,0.70336,0.70337,0.70313,0.70337,171799999.0
2007-02-21 10:46:00,0.70328,0.70334,0.7032,0.70328,97799999.0
2007-02-21 10:47:00,0.70326,0.70343,0.70323,0.7034,134599999.0
2007-02-21 10:48:00,0.7036,0.70361,0.70345,0.70345,68400000.0
2007-02-21 10:49:00,0.7034,0.70357,0.7034,0.70355,81200001.0
2007-02-21 10:50:00,0.70366,0.70368,0.70355,0.70355,72599998.0
2007-02-21 10:51:00,0.70366,0.7037,0.70348,0.7037,69499999.0
2007-02-21 10:52:00,0.70363,0.70364,0.7035,0.70361,125500002.0
2007-02-21 10:53:00,0.70361,0.70371,0.70357,0.70361,41500000.0
2007-02-21 10:54:00,0.70369,0.70399,0.70369,0.70385,68600000.0
2007-02-21 10:55:00,0.70388,0.70388,0.70379,0.70382,119500001.0
2007-02-21 10:56:00,0.70391,0.70397,0.70377,0.70396,87400000.0
2007-02-21 10:57:00,0.70394,0.70406,0.70392,0.70401,120700001.0
2007-02-21 10:58:00,0.70404,0.70411,0.70388,0.70388,111700003.0
2007-02-21 10:59:00,0.70393,0.70405,0.70378,0.70382,169199997.0
2007-02-21 11:00:00,0.70379,0.70388,0.70356,0.7038,130600000.0
2007-02-21 11:01:00,0.70371,0.70372,0.70339,0.70372,127200001.0
2007-02-21 11:02:00,0.70378,0.70391,0.70367,0.70367,101700000.0
2007-02-21 11:03:00,0.70352,0.70369,0.70342,0.70348,105600001.0
2007-02-21 11:04:00,0.7035,0.70365,0.70347,0.70347,104200001.0
2007-02-21 11:05:00,0.7036,0.7036,0.70342,0.70342,55100000.0
2007-02-21 11:06:00,0.70323,0.70324,0.70305,0.70305,99900001.0
2007-02-21 11:07:00,0.70319,0.70338,0.70319,0.70327,104700000.0
2007-02-21 11:08:00,0.70327,0.70342,0.70327,0.70336,56300000.0
2007-02-21 11:09:00,0.70339,0.70365,0.70339,0.70363,74199999.0
2007-02-21 11:10:00,0.70359,0.70363,0.70334,0.70355,63199998.0
2007-02-21 11:11:00,0.70351,0.70359,0.70342,0.70359,81200001.0
2007-02-21 11:12:00,0.70361,0.70361,0.70343,0.70347,88200002.0
2007-02-21 11:13:00,0.70348,0.70356,0.70346,0.7035,179400003.0
2007-02-21 11:14:00,0.70345,0.70372,0.70345,0.70361,197100003.0
2007-02-21 11:15:00,0.70365,0.7037,0.70354,0.7037,109400000.0
2007-02-21 11:16:00,0.70371,0.70371,0.70343,0.70353,100200000.0
2007-02-21 11:17:00,0.70354,0.70403,0.70354,0.70403,97300001.0
2007-02-21 11:18:00,0.70405,0.70405,0.70372,0.70372,127300001.0
2007-02-21 11:19:00,0.70353,0.70375,0.70349,0.70359,111099998.0
2007-02-21 11:20:00,0.70347,0.70373,0.70347,0.70365,118299999.0
2007-02-21 11:21:00,0.70361,0.70373,0.70361,0.70364,56400000.0
2007-02-21 11:22:00,0.70365,0.70378,0.70365,0.70375,149899999.0
2007-02-21 11:23:00,0.7038,0.7038,0.70352,0.70357,92000000.0
2007-02-21 11:24:00,0.7036,0.7037,0.70355,0.70363,126200002.0
2007-02-21 11:25:00,0.70358,0.70383,0.70358,0.70374,71800000.0
2007-02-21 11:26:00,0.70375,0.70387,0.70369,0.70375,57800000.0
2007-02-21 11:27:00,0.70373,0.70393,0.70373,0.70393,46100000.0
2007-02-21 11:28:00,0.70407,0.70409,0.70392,0.70399,65299999.0
2007-02-21 11:29:00,0.70402,0.70402,0.70375,0.70375,123800000.0
2007-02-21 11:30:00,0.70368,0.70376,0.70368,0.70371,121100000.0
2007-02-21 11:31:00,0.70383,0.70424,0.70383,0.70415,79400001.0
2007-02-21 11:32:00,0.70422,0.70446,0.70422,0.7044,122500000.0
2007-02-21 11:33:00,0.70429,0.70447,0.70424,0.7044,129499998.0
2007-02-21 11:34:00,0.70438,0.70438,0.70419,0.70428,73800000.0
2007-02-21 11:35:00,0.70429,0.70429,0.70407,0.70423,81199999.0
2007-02-21 11:36:00,0.70422,0.7043,0.70412,0.70412,63299999.0
2007-02-21 11:37:00,0.70412,0.70413,0.704,0.704,45400000.0
2007-02-21 11:38:00,0.70405,0.70435,0.70405,0.70435,141499999.0
2007-02-21 11:39:00,0.70425,0.70425,0.70416,0.70421,124300000.0
2007-02-21 11:40:00,0.70418,0.70444,0.70418,0.7044,106700001.0
2007-02-21 11:41:00,0.70437,0.70447,0.70437,0.70439,57999999.0
2007-02-21 11:42:00,0.70424,0.70424,0.70415,0.70415,51300000.0
2007-02-21 11:43:00,0.70418,0.70423,0.70409,0.70415,144999999.0
2007-02-21 11:44:00,0.70432,0.70443,0.7042,0.7042,73800000.0
2007-02-21 11:45:00,0.70419,0.70443,0.70419,0.70434,91500000.0
2007-02-21 11:46:00,0.70438,0.70438,0.70416,0.70434,63000000.0
2007-02-21 11:47:00,0.70445,0.70445,0.7041,0.70413,79899999.0
2007-02-21 11:48:00,0.70418,0.70428,0.70418,0.70428,107100001.0
2007-02-21 11:49:00,0.70445,0.7045,0.70435,0.7044,119600000.0
2007-02-21 11:50:00,0.70443,0.70461,0.70443,0.70448,133200001.0
2007-02-21 11:51:00,0.70442,0.70445,0.7044,0.7044,55500000.0
2007-02-21 11:52:00,0.70439,0.70439,0.70414,0.70433,95700002.0
2007-02-21 11:53:00,0.70431,0.70448,0.70422,0.70432,60399999.0
2007-02-21 11:54:00,0.70438,0.70444,0.70425,0.70431,201999999.0
2007-02-21 11:55:00,0.70428,0.70456,0.70426,0.70442,152699997.0
2007-02-21 11:56:00,0.7045,0.7045,0.70437,0.7045,51700000.0
2007-02-21 11:57:00,0.70446,0.70449,0.70439,0.70445,89200000.0
2007-02-21 11:58:00,0.7045,0.7045,0.70432,0.70433,88799999.0
2007-02-21 11:59:00,0.70431,0.70441,0.70429,0.70441,67800000.0
2007-02-21 12:00:00,0.70447,0.70453,0.7044,0.70453,60800000.0
2007-02-21 12:01:00,0.70452,0.70452,0.70427,0.7044,144399999.0
2007-02-21 12:02:00,0.70441,0.70448,0.70422,0.70432,88900001.0
2007-02-21 12:03:00,0.70435,0.70442,0.70419,0.7044,122099998.0
2007-02-21 12:04:00,0.70443,0.70451,0.70432,0.70446,97900000.0
2007-02-21 12:05:00,0.70442,0.70442,0.70426,0.70426,96800000.0
2007-02-21 12:06:00,0.70432,0.70439,0.70418,0.70425,74800000.0
2007-02-21 12:07:00,0.7042,0.70427,0.7042,0.7042,104200000.0
2007-02-21 12:08:00,0.70415,0.70425,0.70415,0.7042,90900000.0
2007-02-21 12:09:00,0.7043,0.70439,0.70429,0.70429,53500000.0
2007-02-21 12:10:00,0.70421,0.70429,0.70409,0.70418,104399999.0
2007-02-21 12:11:00,0.70419,0.70433,0.70419,0.70422,102800001.0
2007-02-21 12:12:00,0.704,0.7041,0.704,0.7041,54100000.0
2007-02-21 12:13:00,0.70411,0.70422,0.70411,0.70422,30000000.0
2007-02-21 12:14:00,0.70427,0.70431,0.70422,0.70422,69600001.0
2007-02-21 12:15:00,0.7043,0.7044,0.7043,0.70435,92899998.0
2007-02-21 12:16:00,0.70427,0.7043,0.70427,0.7043,45900000.0
2007-02-21 12:17:00,0.70425,0.70432,0.70419,0.70422,110500000.0
2007-02-21 12:18:00,0.70425,0.70449,0.70413,0.70423,95300000.0
2007-02-21 12:19:00,0.70467,0.70468,0.70425,0.70427,112499999.0
2007-02-21 12:20:00,0.70431,0.70444,0.70414,0.70414,122600000.0
2007-02-21 12:21:00,0.70408,0.70433,0.70404,0.70433,112900001.0
2007-02-21 12:22:00,0.70443,0.70445,0.70436,0.70438,50000000.0
2007-02-21 12:23:00,0.70434,0.70445,0.70434,0.70438,120899999.0
2007-02-21 12:24:00,0.70442,0.70442,0.7044,0.7044,29600000.0
2007-02-21 12:25:00,0.70449,0.70449,0.70444,0.70448,65500000.0
2007-02-21 12:26:00,0.70448,0.70453,0.7044,0.70448,132599997.0
2007-02-21 12:27:00,0.70445,0.70445,0.7044,0.7044,22300000.0
2007-02-21 12:28:00,0.70444,0.70452,0.70438,0.7045,169500000.0
2007-02-21 12:29:00,0.70441,0.70464,0.70436,0.70453,143299998.0
2007-02-21 12:30:00,0.7044,0.70449,0.7044,0.70446,85200000.0
2007-02-21 12:31:00,0.70451,0.70451,0.70428,0.70434,64300000.0
2007-02-21 12:32:00,0.70446,0.70452,0.7044,0.70449,109999999.0
2007-02-21 12:33:00,0.70448,0.70471,0.70444,0.70444,121099998.0
2007-02-21 12:34:00,0.70455,0.70471,0.70454,0.70461,91500000.0
2007-02-21 12:35:00,0.70464,0.70472,0.70451,0.70462,92099998.0
2007-02-21 12:36:00,0.70449,0.70456,0.70433,0.70442,102000002.0
2007-02-21 12:37:00,0.70432,0.70447,0.70432,0.70437,112200003.0
2007-02-21 12:38:00,0.70447,0.70453,0.70425,0.70447,130900002.0
2007-02-21 12:39:00,0.70444,0.70458,0.70435,0.70453,73500000.0
2007-02-21 12:40:00,0.70428,0.70461,0.70418,0.70461,83700000.0
2007-02-21 12:41:00,0.70449,0.70456,0.70443,0.70453,60400000.0
2007-02-21 12:42:00,0.70455,0.70459,0.70447,0.70451,100300002.0
2007-02-21 12:43:00,0.70451,0.70451,0.70444,0.70449,80200002.0
2007-02-21 12:44:00,0.70446,0.70446,0.70434,0.70441,60100000.0
2007-02-21 12:45:00,0.7043,0.7043,0.70412,0.70417,101600001.0
2007-02-21 12:46:00,0.70415,0.70415,0.70397,0.70399,91800001.0
2007-02-21 12:47:00,0.70393,0.70414,0.70386,0.704,153500000.0
2007-02-21 12:48:00,0.70417,0.7043,0.70394,0.70394,119199999.0
2007-02-21 12:49:00,0.70401,0.70417,0.70401,0.70411,42299999.0
2007-02-21 12:50:00,0.70405,0.70413,0.70393,0.70395,80300000.0
2007-02-21 12:51:00,0.70415,0.70421,0.70404,0.70404,107900001.0
2007-02-21 12:52:00,0.70398,0.70421,0.70395,0.70416,85900000.0
2007-02-21 12:53:00,0.70403,0.70417,0.70401,0.70404,115500002.0
2007-02-21 12:54:00,0.7041,0.70415,0.7041,0.70415,43300000.0
2007-02-21 12:55:00,0.70424,0.70434,0.70391,0.70399,195500000.0
2007-02-21 12:56:00,0.70394,0.70423,0.70383,0.70407,97199999.0
2007-02-21 12:57:00,0.70396,0.70433,0.70387,0.70398,146499999.0
2007-02-21 12:58:00,0.70412,0.70412,0.70397,0.70401,105100000.0
2007-02-21 12:59:00,0.70393,0.70426,0.70393,0.70417,167800003.0
2007-02-21 13:00:00,0.70421,0.70421,0.70408,0.70417,79800000.0
2007-02-21 13:01:00,0.70424,0.70424,0.704,0.704,84000000.0
2007-02-21 13:02:00,0.704,0.70412,0.70394,0.70398,120600001.0
2007-02-21 13:03:00,0.70391,0.70403,0.70377,0.70403,48700000.0
2007-02-21 13:04:00,0.70403,0.70413,0.70402,0.70408,92900000.0
2007-02-21 13:05:00,0.70408,0.70409,0.70398,0.70409,51400000.0
2007-02-21 13:06:00,0.70407,0.70407,0.7039,0.7039,74399999.0
2007-02-21 13:07:00,0.70366,0.70399,0.70366,0.70399,100199999.0
2007-02-21 13:08:00,0.70387,0.70411,0.70387,0.70391,97999999.0
2007-02-21 13:09:00,0.70415,0.70415,0.70402,0.70402,100899999.0
2007-02-21 13:10:00,0.704,0.70415,0.70388,0.70411,135800001.0
2007-02-21 13:11:00,0.70398,0.70408,0.7038,0.7038,104700000.0
2007-02-21 13:12:00,0.70389,0.70398,0.70389,0.70396,48200000.0
2007-02-21 13:13:00,0.70387,0.70391,0.70378,0.70391,101100000.0
2007-02-21 13:14:00,0.70381,0.70385,0.70377,0.70385,73200000.0
2007-02-21 13:15:00,0.70392,0.70392,0.70374,0.70377,85000000.0
2007-02-21 13:16:00,0.7038,0.70387,0.70369,0.70369,52699999.0
2007-02-21 13:17:00,0.70367,0.70378,0.70367,0.70375,73500002.0
2007-02-21 13:18:00,0.70373,0.70393,0.70373,0.70379,73600000.0
2007-02-21 13:19:00,0.70381,0.70381,0.70364,0.70366,30300000.0
2007-02-21 13:20:00,0.70362,0.70381,0.70361,0.70373,80500001.0
2007-02-21 13:21:00,0.70372,0.70375,0.70365,0.70365,56700000.0
2007-02-21 13:22:00,0.70359,0.70366,0.70358,0.70366,66200000.0
2007-02-21 13:23:00,0.7037,0.70376,0.70355,0.70376,97700000.0
2007-02-21 13:24:00,0.70374,0.70386,0.70359,0.70359,114800000.0
2007-02-21 13:25:00,0.70397,0.70397,0.70378,0.70378,75199999.0
2007-02-21 13:26:00,0.7038,0.70388,0.70357,0.70388,108200001.0
2007-02-21 13:27:00,0.70392,0.70392,0.70373,0.70376,72099999.0
2007-02-21 13:28:00,0.70384,0.70385,0.70372,0.70372,116400002.0
2007-02-21 13:29:00,0.70365,0.70373,0.70358,0.70369,113900000.0
2007-02-21 13:30:00,0.70365,0.70391,0.70365,0.70391,123399999.0
2007-02-21 13:31:00,0.70389,0.70399,0.70383,0.70399,29700000.0
2007-02-21 13:32:00,0.70393,0.70393,0.70384,0.70386,110700002.0
2007-02-21 13:33:00,0.70385,0.70385,0.70359,0.7036,39700000.0
2007-02-21 13:34:00,0.70349,0.70365,0.70349,0.70351,60500000.0
2007-02-21 13:35:00,0.70362,0.70365,0.70346,0.70351,111200001.0
2007-02-21 13:36:00,0.70358,0.70358,0.70345,0.70356,73800000.0
2007-02-21 13:37:00,0.70358,0.70367,0.70353,0.70353,118899998.0
2007-02-21 13:38:00,0.70354,0.70366,0.70354,0.70358,76100000.0
2007-02-21 13:39:00,0.7035,0.70356,0.70344,0.7035,109400000.0
2007-02-21 13:40:00,0.70341,0.70341,0.70314,0.70324,54100000.0
2007-02-21 13:41:00,0.70321,0.70347,0.70321,0.70346,153799998.0
2007-02-21 13:42:00,0.7034,0.70346,0.70332,0.70333,96100001.0
2007-02-21 13:43:00,0.70341,0.70358,0.70338,0.70358,76399999.0
2007-02-21 13:44:00,0.70345,0.70356,0.70332,0.70355,105500000.0
2007-02-21 13:45:00,0.70352,0.70365,0.70348,0.70361,100900000.0
2007-02-21 13:46:00,0.70346,0.70357,0.70308,0.70351,155600000.0
2007-02-21 13:47:00,0.70355,0.70359,0.70348,0.70348,80499998.0
2007-02-21 13:48:00,0.70348,0.70358,0.70344,0.70344,82100001.0
2007-02-21 13:49:00,0.70353,0.70353,0.70347,0.7035,54999999.0
2007-02-21 13:50:00,0.70372,0.70388,0.70369,0.70378,57500001.0
2007-02-21 13:51:00,0.70364,0.70375,0.7036,0.70375,142100001.0
2007-02-21 13:52:00,0.7038,0.70385,0.70372,0.70375,74499999.0
2007-02-21 13:53:00,0.70375,0.70375,0.70362,0.7037,57699999.0
2007-02-21 13:54:00,0.70385,0.70401,0.70358,0.70368,132999997.0
2007-02-21 13:55:00,0.70375,0.7038,0.70365,0.7037,67799998.0
2007-02-21 13:56:00,0.7037,0.70376,0.70344,0.70347,71900001.0
2007-02-21 13:57:00,0.70355,0.70355,0.70342,0.70348,61100000.0
2007-02-21 13:58:00,0.70344,0.70363,0.70333,0.70353,110100000.0
2007-02-21 13:59:00,0.70339,0.70359,0.70339,0.70345,78899999.0
2007-02-21 14:00:00,0.70349,0.70364,0.70334,0.70355,71100000.0
2007-02-21 14:01:00,0.70361,0.70369,0.70355,0.70355,97200000.0
2007-02-21 14:02:00,0.7036,0.70365,0.70356,0.70365,31100000.0
2007-02-21 14:03:00,0.7037,0.7037,0.70352,0.70352,98600001.0
2007-02-21 14:04:00,0.70362,0.70372,0.70344,0.70372,55700000.0
2007-02-21 14:05:00,0.70372,0.70375,0.70362,0.70362,126800000.0
2007-02-21 14:06:00,0.70368,0.7037,0.70355,0.7037,101400001.0
2007-02-21 14:07:00,0.70375,0.70378,0.7037,0.70378,68700002.0
2007-02-21 14:08:00,0.70365,0.70376,0.70365,0.70376,53200000.0
2007-02-21 14:09:00,0.7037,0.70372,0.7036,0.70364,120700003.0
2007-02-21 14:10:00,0.70368,0.70372,0.70368,0.70368,57400000.0
2007-02-21 14:11:00,0.70375,0.7038,0.70375,0.7038,30300000.0
2007-02-21 14:12:00,0.70383,0.70396,0.70383,0.70389,73400000.0
2007-02-21 14:13:00,0.70385,0.70396,0.70383,0.70396,73300000.0
2007-02-21 14:14:00,0.70397,0.70401,0.70385,0.70388,158699997.0
2007-02-21 14:15:00,0.70383,0.70394,0.70383,0.70393,119700001.0
2007-02-21 14:16:00,0.70382,0.70397,0.70382,0.70397,81500000.0
2007-02-21 14:17:00,0.70425,0.70425,0.70371,0.7039,85100000.0
2007-02-21 14:18:00,0.70397,0.70402,0.70388,0.704,74900000.0
2007-02-21 14:19:00,0.704,0.7041,0.70395,0.70405,118500001.0
2007-02-21 14:20:00,0.704,0.70403,0.70398,0.70398,72500002.0
2007-02-21 14:21:00,0.70383,0.70393,0.70383,0.70389,58199999.0
2007-02-21 14:22:00,0.70383,0.70398,0.70383,0.7039,92700001.0
2007-02-21 14:23:00,0.70394,0.70405,0.70392,0.70396,58799998.0
2007-02-21 14:24:00,0.70405,0.70405,0.70395,0.70395,73400001.0
2007-02-21 14:25:00,0.70382,0.70419,0.70382,0.70396,92100000.0
2007-02-21 14:26:00,0.70378,0.70418,0.70373,0.70395,132900001.0
2007-02-21 14:27:00,0.704,0.704,0.7039,0.7039,139399997.0
2007-02-21 14:28:00,0.70386,0.70386,0.70384,0.70384,29499999.0
2007-02-21 14:29:00,0.70383,0.70397,0.70377,0.70395,81400001.0
2007-02-21 14:30:00,0.70401,0.70401,0.70386,0.70394,120499998.0
2007-02-21 14:31:00,0.70392,0.70397,0.7039,0.7039,92500000.0
2007-02-21 14:32:00,0.70387,0.70389,0.70373,0.7038,134000000.0
2007-02-21 14:33:00,0.70393,0.70393,0.70386,0.70386,63400002.0
2007-02-21 14:34:00,0.70391,0.704,0.7037,0.704,76100000.0
2007-02-21 14:35:00,0.70402,0.70412,0.70402,0.70408,33999999.0
2007-02-21 14:36:00,0.70423,0.70427,0.70411,0.70411,89699997.0
2007-02-21 14:37:00,0.70392,0.70422,0.70392,0.70422,120900001.0
2007-02-21 14:38:00,0.70412,0.70424,0.70412,0.70424,51400000.0
2007-02-21 14:39:00,0.70414,0.70426,0.7041,0.70423,124799999.0
2007-02-21 14:40:00,0.70412,0.70412,0.70382,0.70405,53900000.0
2007-02-21 14:41:00,0.70412,0.70415,0.70408,0.7041,136799999.0
2007-02-21 14:42:00,0.70408,0.70408,0.70393,0.70408,87600000.0
2007-02-21 14:43:00,0.70398,0.70402,0.70386,0.70397,39400000.0
2007-02-21 14:44:00,0.70385,0.704,0.70385,0.704,53400000.0
2007-02-21 14:45:00,0.70392,0.70403,0.70392,0.70403,62100001.0
2007-02-21 14:46:00,0.70405,0.70405,0.704,0.704,77900000.0
2007-02-21 14:47:00,0.70398,0.70417,0.70398,0.70404,170199999.0
2007-02-21 14:48:00,0.70405,0.70405,0.70405,0.70405,82300001.0
2007-02-21 14:49:00,0.70405,0.70405,0.704,0.704,101799999.0
2007-02-21 14:50:00,0.70395,0.70435,0.70395,0.70427,87899999.0
2007-02-21 14:51:00,0.70433,0.70433,0.70419,0.70429,69300001.0
2007-02-21 14:52:00,0.70429,0.70433,0.70424,0.70424,120099999.0
2007-02-21 14:53:00,0.70431,0.70431,0.70409,0.70409,42900000.0
2007-02-21 14:54:00,0.70422,0.70432,0.70416,0.70432,60300000.0
2007-02-21 14:55:00,0.7043,0.70435,0.7043,0.7043,97700000.0
2007-02-21 14:56:00,0.70426,0.70434,0.70426,0.70434,11900000.0
2007-02-21 14:57:00,0.70427,0.70437,0.70427,0.70434,53500000.0
2007-02-21 14:58:00,0.70425,0.70435,0.70425,0.70425,75600001.0
2007-02-21 14:59:00,0.70438,0.70442,0.70435,0.7044,66099998.0
2007-02-21 15:00:00,0.70438,0.70439,0.70427,0.70432,124499999.0
2007-02-21 15:01:00,0.70428,0.70434,0.70422,0.70425,93600000.0
2007-02-21 15:02:00,0.70427,0.70433,0.70417,0.70424,52500000.0
2007-02-21 15:03:00,0.70435,0.7045,0.70435,0.7045,81200002.0
2007-02-21 15:04:00,0.70448,0.70453,0.7044,0.70453,66100001.0
2007-02-21 15:05:00,0.70464,0.7048,0.7045,0.7048,78800000.0
2007-02-21 15:06:00,0.70497,0.705,0.70483,0.7049,140300000.0
2007-02-21 15:07:00,0.70483,0.70483,0.7048,0.7048,76299998.0
2007-02-21 15:08:00,0.7048,0.70485,0.70463,0.70463,150799999.0
2007-02-21 15:09:00,0.70479,0.70484,0.70472,0.70479,62000000.0
2007-02-21 15:10:00,0.70478,0.70478,0.70465,0.70465,59000000.0
2007-02-21 15:11:00,0.70462,0.70479,0.70462,0.70477,41500000.0
2007-02-21 15:12:00,0.70481,0.70481,0.70463,0.70468,93000000.0
2007-02-21 15:13:00,0.70471,0.70477,0.70468,0.70472,79400001.0
2007-02-21 15:14:00,0.70481,0.70481,0.70471,0.70476,93100001.0
2007-02-21 15:15:00,0.70479,0.70485,0.70475,0.70485,81300000.0
2007-02-21 15:16:00,0.70482,0.70501,0.70482,0.70501,83600000.0
2007-02-21 15:17:00,0.70498,0.70498,0.70475,0.70493,91200000.0
2007-02-21 15:18:00,0.70503,0.70527,0.70503,0.70515,75000000.0
2007-02-21 15:19:00,0.70533,0.70542,0.70533,0.70542,106699998.0
2007-02-21 15:20:00,0.70544,0.7055,0.70531,0.7055,130699998.0
2007-02-21 15:21:00,0.70554,0.70554,0.70548,0.70548,80500001.0
2007-02-21 15:22:00,0.70569,0.70582,0.70562,0.70562,56900001.0
2007-02-21 15:23:00,0.70574,0.7059,0.70564,0.70586,103699999.0
2007-02-21 15:24:00,0.70599,0.70602,0.70577,0.70593,112499999.0
2007-02-21 15:25:00,0.70596,0.70597,0.70579,0.70587,110899998.0
2007-02-21 15:26:00,0.70585,0.70596,0.70578,0.7059,68500000.0
2007-02-21 15:27:00,0.70586,0.7059,0.70574,0.70574,103100002.0
2007-02-21 15:28:00,0.70563,0.70584,0.70563,0.70584,55600001.0
2007-02-21 15:29:00,0.70586,0.70598,0.70574,0.70576,147800001.0
2007-02-21 15:30:00,0.7058,0.70594,0.70547,0.70552,149400001.0
2007-02-21 15:31:00,0.70555,0.70555,0.70503,0.70503,46400000.0
2007-02-21 15:32:00,0.70484,0.70497,0.70479,0.70489,108299998.0
2007-02-21 15:33:00,0.70505,0.70517,0.70504,0.70506,79600000.0
2007-02-21 15:34:00,0.70515,0.70546,0.70515,0.70546,77599999.0
2007-02-21 15:35:00,0.7053,0.7053,0.70506,0.70512,61799999.0
2007-02-21 15:36:00,0.70507,0.70516,0.70498,0.7051,111299998.0
2007-02-21 15:37:00,0.70483,0.70483,0.70461,0.70461,100699999.0
2007-02-21 15:38:00,0.70469,0.70479,0.70462,0.70462,117999997.0
2007-02-21 15:39:00,0.70455,0.70455,0.70431,0.70451,94899999.0
2007-02-21 15:40:00,0.70441,0.70455,0.70431,0.70435,82000001.0
2007-02-21 15:41:00,0.70462,0.70464,0.70448,0.70449,42100000.0
2007-02-21 15:42:00,0.70449,0.70463,0.70441,0.7046,75500001.0
2007-02-21 15:43:00,0.70457,0.7047,0.70457,0.70463,92200001.0
2007-02-21 15:44:00,0.70469,0.70478,0.70469,0.70478,23300000.0
2007-02-21 15:45:00,0.70476,0.70476,0.70465,0.70471,75000001.0
2007-02-21 15:46:00,0.70474,0.70481,0.70464,0.70468,67799999.0
2007-02-21 15:47:00,0.70472,0.70473,0.70464,0.70472,145900001.0
2007-02-21 15:48:00,0.70471,0.70473,0.70451,0.70455,141400001.0
2007-02-21 15:49:00,0.70459,0.70474,0.7045,0.70468,138800000.0
2007-02-21 15:50:00,0.70465,0.70473,0.70464,0.70467,112400000.0
2007-02-21 15:51:00,0.70471,0.70471,0.70461,0.70463,66100000.0
2007-02-21 15:52:00,0.70449,0.70464,0.70449,0.7046,102000000.0
2007-02-21 15:53:00,0.70447,0.70447,0.70423,0.70433,107899999.0
2007-02-21 15:54:00,0.70429,0.70435,0.70422,0.70422,61800001.0
2007-02-21 15:55:00,0.70423,0.70434,0.70418,0.70418,107499999.0
2007-02-21 15:56:00,0.70418,0.70434,0.70405,0.70434,93399998.0
2007-02-21 15:57:00,0.7044,0.7044,0.70425,0.70428,103699998.0
2007-02-21 15:58:00,0.70433,0.70445,0.70427,0.70444,75900001.0
2007-02-21 15:59:00,0.70448,0.70455,0.70443,0.70455,156699998.0
2007-02-21 16:00:00,0.70441,0.70452,0.70439,0.7045,50400001.0
2007-02-21 16:01:00,0.70439,0.70439,0.70424,0.70424,54999999.0
2007-02-21 16:02:00,0.70427,0.70457,0.70424,0.70457,86500001.0
2007-02-21 16:03:00,0.70469,0.70469,0.70442,0.70465,127100000.0
2007-02-21 16:04:00,0.70463,0.70467,0.70447,0.70447,124300000.0
2007-02-21 16:05:00,0.70458,0.70469,0.70458,0.70468,77800000.0
2007-02-21 16:06:00,0.70487,0.70496,0.7048,0.70495,94900000.0
2007-02-21 16:07:00,0.70492,0.70492,0.70479,0.70486,37000001.0
2007-02-21 16:08:00,0.70489,0.70492,0.70475,0.70475,95800001.0
2007-02-21 16:09:00,0.70467,0.7048,0.70467,0.70477,56999999.0
2007-02-21 16:10:00,0.70473,0.70479,0.70447,0.70474,100400001.0
2007-02-21 16:11:00,0.70472,0.70472,0.7046,0.70467,72500001.0
2007-02-21 16:12:00,0.70471,0.70482,0.70471,0.70482,87300000.0
2007-02-21 16:13:00,0.70478,0.70481,0.70473,0.70473,63200001.0
2007-02-21 16:14:00,0.70463,0.70478,0.70463,0.70473,40500001.0
2007-02-21 16:15:00,0.70475,0.70484,0.70469,0.70474,175899999.0
2007-02-21 16:16:00,0.7049,0.7049,0.70467,0.70476,96100001.0
2007-02-21 16:17:00,0.70465,0.70482,0.70465,0.70482,64600000.0
2007-02-21 16:18:00,0.70472,0.70478,0.70459,0.70468,69600000.0
2007-02-21 16:19:00,0.70467,0.70467,0.70446,0.70456,147499998.0
2007-02-21 16:20:00,0.70462,0.70476,0.70461,0.70476,15400000.0
2007-02-21 16:21:00,0.70466,0.70478,0.70463,0.70463,100100001.0
2007-02-21 16:22:00,0.70464,0.7047,0.70463,0.70468,113600000.0
2007-02-21 16:23:00,0.7047,0.70478,0.70461,0.70468,154599999.0
2007-02-21 16:24:00,0.70483,0.70483,0.70476,0.70476,54800000.0
2007-02-21 16:25:00,0.70469,0.70481,0.70466,0.70475,127300001.0
2007-02-21 16:26:00,0.70469,0.70481,0.70469,0.70475,87000000.0
2007-02-21 16:27:00,0.7048,0.70485,0.70476,0.70478,85800001.0
2007-02-21 16:28:00,0.70447,0.70479,0.70447,0.70479,80800000.0
2007-02-21 16:29:00,0.70485,0.70485,0.70475,0.70482,106400002.0
2007-02-21 16:30:00,0.70482,0.70489,0.70472,0.70472,69099999.0
2007-02-21 16:31:00,0.70474,0.70483,0.70474,0.70483,41400000.0
2007-02-21 16:32:00,0.70482,0.70482,0.70472,0.70472,127000001.0
2007-02-21 16:33:00,0.70477,0.70482,0.70465,0.70482,120199999.0
2007-02-21 16:34:00,0.70481,0.7049,0.70478,0.70478,103299998.0
2007-02-21 16:35:00,0.70489,0.7052,0.70478,0.7052,101500000.0
2007-02-21 16:36:00,0.70478,0.70486,0.70464,0.7047,95699999.0
2007-02-21 16:37:00,0.70466,0.7048,0.70466,0.70471,65300003.0
2007-02-21 16:38:00,0.70482,0.70485,0.70477,0.7048,98899998.0
2007-02-21 16:39:00,0.70483,0.70488,0.70483,0.70488,64900001.0
2007-02-21 16:40:00,0.70488,0.70488,0.70481,0.70481,98400000.0
2007-02-21 16:41:00,0.70486,0.70489,0.70481,0.70481,41900000.0
2007-02-21 16:42:00,0.70479,0.70481,0.70479,0.70481,22099999.0
2007-02-21 16:43:00,0.70482,0.70492,0.70482,0.70482,65000000.0
2007-02-21 16:44:00,0.70486,0.70496,0.70483,0.70483,98799999.0
2007-02-21 16:45:00,0.70501,0.70523,0.70501,0.70515,141299999.0
2007-02-21 16:46:00,0.70516,0.70516,0.70477,0.70477,122699999.0
2007-02-21 16:47:00,0.70483,0.70491,0.70481,0.70485,82099998.0
2007-02-21 16:48:00,0.7049,0.70495,0.70484,0.70495,75100000.0
2007-02-21 16:49:00,0.7049,0.70498,0.70488,0.70495,152199996.0
2007-02-21 16:50:00,0.70497,0.7051,0.7049,0.70495,88000000.0
2007-02-21 16:51:00,0.70493,0.70493,0.70474,0.70474,154600000.0
2007-02-21 16:52:00,0.70482,0.70482,0.70467,0.70467,69500000.0
2007-02-21 16:53:00,0.70474,0.70488,0.70469,0.70487,153599999.0
2007-02-21 16:54:00,0.70485,0.70495,0.70481,0.70495,154599999.0
2007-02-21 16:55:00,0.70494,0.70496,0.70483,0.70493,110199999.0
2007-02-21 16:56:00,0.70499,0.70504,0.70483,0.70495,63599999.0
2007-02-21 16:57:00,0.70498,0.70524,0.70498,0.70524,99500000.0
2007-02-21 16:58:00,0.70518,0.70541,0.70514,0.7053,100600001.0
2007-02-21 16:59:00,0.70517,0.70517,0.70503,0.70514,83499999.0
2007-02-21 17:00:00,0.70514,0.7052,0.70499,0.70518,128099998.0
2007-02-21 17:01:00,0.70525,0.70525,0.70504,0.7051,73100000.0
2007-02-21 17:02:00,0.70514,0.70514,0.70504,0.70504,77300002.0
2007-02-21 17:03:00,0.70527,0.70527,0.705,0.70517,97800003.0
2007-02-21 17:04:00,0.70519,0.70526,0.70508,0.70513,103600001.0
2007-02-21 17:05:00,0.70518,0.70531,0.70494,0.70494,85900000.0
2007-02-21 17:06:00,0.70475,0.70487,0.70467,0.70481,109499997.0
2007-02-21 17:07:00,0.70478,0.70487,0.70478,0.70487,110399999.0
2007-02-21 17:08:00,0.70483,0.70483,0.70467,0.70475,53400001.0
2007-02-21 17:09:00,0.70482,0.70495,0.70467,0.70495,58600000.0
2007-02-21 17:10:00,0.705,0.705,0.70482,0.705,85200000.0
2007-02-21 17:11:00,0.7048,0.70505,0.7048,0.705,78800000.0
2007-02-21 17:12:00,0.70495,0.70497,0.70469,0.70469,79900000.0
2007-02-21 17:13:00,0.70476,0.70497,0.70472,0.70472,94999999.0
2007-02-21 17:14:00,0.70466,0.70498,0.70466,0.70486,73100000.0
2007-02-21 17:15:00,0.70488,0.70492,0.7048,0.7048,68700000.0
2007-02-21 17:16:00,0.70481,0.70497,0.70476,0.70486,75799999.0
2007-02-21 17:17:00,0.70474,0.70484,0.70467,0.70484,65800000.0
2007-02-21 17:18:00,0.70493,0.70493,0.70485,0.70493,133700002.0
2007-02-21 17:19:00,0.70498,0.70502,0.70486,0.70486,66700000.0
2007-02-21 17:20:00,0.70496,0.70499,0.70481,0.70484,70100001.0
2007-02-21 17:21:00,0.70488,0.70488,0.70472,0.70483,43000000.0
2007-02-21 17:22:00,0.70482,0.70493,0.70482,0.70493,49300000.0
2007-02-21 17:23:00,0.70486,0.7049,0.70475,0.7048,61300001.0
2007-02-21 17:24:00,0.70471,0.70472,0.70457,0.70472,106700001.0
2007-02-21 17:25:00,0.7047,0.70482,0.70469,0.70482,89299999.0
2007-02-21 17:26:00,0.70481,0.70481,0.70473,0.70473,100999998.0
2007-02-21 17:27:00,0.70482,0.70482,0.70455,0.70455,111299999.0
2007-02-21 17:28:00,0.7046,0.70471,0.7046,0.70462,145900001.0
2007-02-21 17:29:00,0.70467,0.70473,0.70463,0.70473,36300000.0
2007-02-21 17:30:00,0.70474,0.7048,0.70463,0.70463,81700000.0
2007-02-21 17:31:00,0.70456,0.70483,0.70456,0.70475,96000000.0
2007-02-21 17:32:00,0.70468,0.70471,0.70457,0.70457,125000000.0
2007-02-21 17:33:00,0.70466,0.70477,0.70466,0.70477,27200000.0
2007-02-21 17:34:00,0.70473,0.70473,0.70449,0.70449,50900000.0
2007-02-21 17:35:00,0.70445,0.70445,0.70437,0.70438,69799999.0
2007-02-21 17:36:00,0.7044,0.70452,0.70433,0.70444,133199998.0
2007-02-21 17:37:00,0.70442,0.70442,0.70436,0.70441,35800000.0
2007-02-21 17:38:00,0.70438,0.70447,0.70437,0.70447,77499999.0
2007-02-21 17:39:00,0.70446,0.70455,0.70443,0.70455,77899999.0
2007-02-21 17:40:00,0.7043,0.70457,0.70415,0.70442,117599999.0
2007-02-21 17:41:00,0.70451,0.70451,0.70434,0.70445,103699997.0
2007-02-21 17:42:00,0.70449,0.70451,0.70441,0.70445,79499999.0
2007-02-21 17:43:00,0.70449,0.70474,0.70446,0.70473,105199999.0
2007-02-21 17:44:00,0.70477,0.70477,0.70458,0.70465,71799999.0
2007-02-21 17:45:00,0.70464,0.70497,0.70461,0.70497,103199998.0
2007-02-21 17:46:00,0.70496,0.70508,0.70478,0.70494,173100000.0
2007-02-21 17:47:00,0.70452,0.70492,0.70452,0.70492,31800000.0
2007-02-21 17:48:00,0.70495,0.70507,0.70487,0.70505,71800000.0
2007-02-21 17:49:00,0.70502,0.70502,0.70491,0.70502,47399999.0
2007-02-21 17:50:00,0.70495,0.70505,0.70494,0.70498,87700000.0
2007-02-21 17:51:00,0.70485,0.70499,0.70478,0.70497,96100000.0
2007-02-21 17:52:00,0.70478,0.70497,0.70477,0.70497,104800003.0
2007-02-21 17:53:00,0.7049,0.70496,0.70481,0.70496,132599998.0
2007-02-21 17:54:00,0.70487,0.70505,0.70485,0.70505,59000000.0
2007-02-21 17:55:00,0.70508,0.70515,0.70508,0.70515,41800000.0
2007-02-21 17:56:00,0.70502,0.70511,0.70488,0.70498,109499999.0
2007-02-21 17:57:00,0.70496,0.70499,0.7049,0.7049,83799998.0
2007-02-21 17:58:00,0.705,0.70502,0.70489,0.70495,105700001.0
2007-02-21 17:59:00,0.70501,0.70525,0.70496,0.70525,142300001.0
2007-02-21 18:00:00,0.70523,0.70523,0.70507,0.70507,68899999.0
2007-02-21 18:01:00,0.70511,0.7052,0.70509,0.70518,99200000.0
2007-02-21 18:02:00,0.70525,0.70525,0.70515,0.7052,79099999.0
2007-02-21 18:03:00,0.70518,0.70518,0.70503,0.70511,237600001.0
2007-02-21 18:04:00,0.70505,0.7051,0.7049,0.7049,183699999.0
2007-02-21 18:05:00,0.70495,0.70523,0.70493,0.705,428699996.0
2007-02-21 18:06:00,0.7051,0.70522,0.70508,0.70522,169100000.0
2007-02-21 18:07:00,0.70517,0.70527,0.70505,0.70509,255200000.0
2007-02-21 18:08:00,0.70504,0.70513,0.70504,0.70511,78999999.0
2007-02-21 18:09:00,0.7052,0.70524,0.70503,0.70514,213599998.0
2007-02-21 18:10:00,0.70518,0.7052,0.7051,0.70518,218499999.0
2007-02-21 18:11:00,0.70523,0.70534,0.70512,0.70525,135900000.0
2007-02-21 18:12:00,0.70541,0.70541,0.70514,0.70522,90400000.0
2007-02-21 18:13:00,0.70539,0.70539,0.70536,0.70536,21400000.0
2007-02-21 18:14:00,0.70548,0.70552,0.70544,0.70551,93600001.0
2007-02-21 18:15:00,0.70545,0.70562,0.70545,0.70562,189699996.0
2007-02-21 18:16:00,0.7056,0.7056,0.70539,0.70555,326000001.0
2007-02-21 18:17:00,0.70543,0.70549,0.70537,0.70547,172699997.0
2007-02-21 18:18:00,0.70547,0.70563,0.70542,0.70543,280599999.0
2007-02-21 18:19:00,0.70543,0.70577,0.70543,0.70561,246399997.0
2007-02-21 18:20:00,0.70565,0.70583,0.70564,0.70575,104299999.0
2007-02-21 18:21:00,0.7057,0.70575,0.7057,0.70575,174099998.0
2007-02-21 18:22:00,0.70573,0.70581,0.7057,0.70573,120000000.0
2007-02-21 18:23:00,0.70568,0.70572,0.70561,0.70566,363300000.0
2007-02-21 18:24:00,0.70563,0.70577,0.70548,0.70563,303699998.0
2007-02-21 18:25:00,0.70565,0.70575,0.70561,0.70561,161299999.0
2007-02-21 18:26:00,0.70562,0.70578,0.70562,0.70575,201400001.0
2007-02-21 18:27:00,0.70571,0.70588,0.7057,0.70576,291399996.0
2007-02-21 18:28:00,0.70572,0.70585,0.70566,0.70578,250800003.0
2007-02-21 18:29:00,0.70584,0.70594,0.70581,0.70593,181300000.0
2007-02-21 18:30:00,0.70584,0.70584,0.70566,0.70576,56700000.0
2007-02-21 18:31:00,0.70568,0.70592,0.70568,0.70581,171400000.0
2007-02-21 18:32:00,0.70584,0.7059,0.70575,0.70575,100100000.0
2007-02-21 18:33:00,0.70573,0.70573,0.70551,0.70559,246099998.0
2007-02-21 18:34:00,0.70576,0.70583,0.7055,0.70559,139500000.0
2007-02-21 18:35:00,0.70578,0.70578,0.70563,0.70565,75500000.0
2007-02-21 18:36:00,0.70566,0.70566,0.70554,0.70562,214499999.0
2007-02-21 18:37:00,0.70562,0.70565,0.70555,0.70558,79600000.0
2007-02-21 18:38:00,0.70553,0.70568,0.70553,0.70568,178000002.0
2007-02-21 18:39:00,0.7057,0.7058,0.70565,0.70575,352399998.0
2007-02-21 18:40:00,0.70573,0.70579,0.70563,0.70579,89199999.0
2007-02-21 18:41:00,0.70567,0.7058,0.70553,0.70558,219599999.0
2007-02-21 18:42:00,0.70565,0.70573,0.7056,0.70573,112900000.0
2007-02-21 18:43:00,0.70565,0.70591,0.7055,0.70582,631000000.0
2007-02-21 18:44:00,0.70593,0.70609,0.70579,0.70609,269099999.0
2007-02-21 18:45:00,0.70612,0.70612,0.70576,0.7059,504500002.0
2007-02-21 18:46:00,0.70588,0.70591,0.70581,0.70581,160799999.0
2007-02-21 18:47:00,0.70579,0.70584,0.70576,0.70583,150000000.0
2007-02-21 18:48:00,0.70583,0.70583,0.7056,0.7056,150000001.0
2007-02-21 18:49:00,0.7056,0.70581,0.7056,0.70581,87500000.0
2007-02-21 18:50:00,0.70585,0.70585,0.70575,0.70583,132499999.0
2007-02-21 18:51:00,0.70575,0.70583,0.70573,0.7058,87099999.0
2007-02-21 18:52:00,0.70577,0.70578,0.70566,0.70576,93300000.0
2007-02-21 18:53:00,0.70578,0.7059,0.70571,0.7059,107899997.0
2007-02-21 18:54:00,0.70583,0.70584,0.70576,0.70584,42700000.0
2007-02-21 18:55:00,0.70594,0.70594,0.70575,0.7058,163700001.0
2007-02-21 18:56:00,0.70585,0.70592,0.70585,0.70589,93300000.0
2007-02-21 18:57:00,0.7059,0.7059,0.70578,0.7058,98399999.0
2007-02-21 18:58:00,0.70569,0.70581,0.70569,0.70577,58900000.0
2007-02-21 18:59:00,0.70565,0.70584,0.70565,0.70584,217799999.0
2007-02-21 19:00:00,0.70576,0.70576,0.70558,0.7057,129700001.0
2007-02-21 19:01:00,0.70578,0.70583,0.70568,0.70568,70800001.0
2007-02-21 19:02:00,0.7057,0.7057,0.7056,0.7057,64999999.0
2007-02-21 19:03:00,0.70565,0.70575,0.70565,0.70565,172500001.0
2007-02-21 19:04:00,0.70565,0.7058,0.7056,0.7056,127600000.0
2007-02-21 19:05:00,0.7056,0.70575,0.7056,0.70575,147100000.0
2007-02-21 19:06:00,0.70571,0.70582,0.7057,0.70578,158100001.0
2007-02-21 19:07:00,0.70585,0.7059,0.70565,0.70575,249300002.0
2007-02-21 19:08:00,0.70583,0.70584,0.70571,0.70584,86399999.0
2007-02-21 19:09:00,0.70587,0.70587,0.7057,0.7058,169499996.0
2007-02-21 19:10:00,0.7058,0.70582,0.70575,0.70579,78500000.0
2007-02-21 19:11:00,0.70575,0.70585,0.70575,0.7058,114100001.0
2007-02-21 19:12:00,0.70575,0.70584,0.70574,0.7058,54000001.0
2007-02-21 19:13:00,0.70574,0.70578,0.70568,0.70569,59100000.0
2007-02-21 19:14:00,0.70572,0.70581,0.70572,0.70577,62500000.0
2007-02-21 19:15:00,0.70579,0.70583,0.70572,0.70572,95000000.0
2007-02-21 19:16:00,0.70565,0.70575,0.70565,0.70575,51000000.0
2007-02-21 19:17:00,0.70556,0.70595,0.70551,0.70565,99199999.0
2007-02-21 19:18:00,0.70568,0.70571,0.70563,0.70567,71899999.0
2007-02-21 19:19:00,0.70556,0.7057,0.70556,0.7057,62200000.0
2007-02-21 19:20:00,0.70558,0.70604,0.70551,0.70566,109300001.0
2007-02-21 19:21:00,0.7057,0.70575,0.7056,0.7057,126099998.0
2007-02-21 19:22:00,0.70572,0.70582,0.70572,0.70582,160400002.0
2007-02-21 19:23:00,0.70575,0.70584,0.70574,0.7058,105200003.0
2007-02-21 19:24:00,0.70585,0.70588,0.7058,0.7058,66200000.0
2007-02-21 19:25:00,0.70602,0.70606,0.70581,0.70593,148999998.0
2007-02-21 19:26:00,0.7058,0.70585,0.7058,0.70585,55800001.0
2007-02-21 19:27:00,0.70582,0.7059,0.70575,0.70575,252899998.0
2007-02-21 19:28:00,0.7059,0.7059,0.70555,0.70555,148099999.0
2007-02-21 19:29:00,0.70551,0.70585,0.70541,0.70568,84599999.0
2007-02-21 19:30:00,0.70567,0.70573,0.70566,0.70573,62200000.0
2007-02-21 19:31:00,0.70576,0.70576,0.70552,0.70566,64400000.0
2007-02-21 19:32:00,0.70567,0.70578,0.70561,0.70563,126299998.0
2007-02-21 19:33:00,0.70579,0.7059,0.7055,0.70562,85300001.0
2007-02-21 19:34:00,0.70561,0.7059,0.70548,0.70573,128399999.0
2007-02-21 19:35:00,0.70569,0.706,0.70537,0.70569,115500000.0
2007-02-21 19:36:00,0.70573,0.70578,0.70565,0.7057,168799998.0
2007-02-21 19:37:00,0.7057,0.70575,0.70568,0.70568,78100000.0
2007-02-21 19:38:00,0.70573,0.70573,0.7056,0.70567,110299999.0
2007-02-21 19:39:00,0.70573,0.70573,0.70559,0.70567,217099998.0
2007-02-21 19:40:00,0.70578,0.70578,0.7057,0.7057,52999999.0
2007-02-21 19:41:00,0.70576,0.7059,0.70576,0.7059,94099999.0
2007-02-21 19:42:00,0.70592,0.70598,0.70587,0.70587,89100000.0
2007-02-21 19:43:00,0.70588,0.70597,0.70588,0.70595,59900000.0
2007-02-21 19:44:00,0.70603,0.70603,0.70581,0.70592,115099998.0
2007-02-21 19:45:00,0.70591,0.70595,0.70574,0.70574,67200000.0
2007-02-21 19:46:00,0.70578,0.70586,0.70572,0.70582,90200000.0
2007-02-21 19:47:00,0.7059,0.70599,0.7059,0.70595,61400000.0
2007-02-21 19:48:00,0.70594,0.7061,0.70594,0.70602,36600000.0
2007-02-21 19:49:00,0.706,0.70614,0.70582,0.70582,110299999.0
2007-02-21 19:50:00,0.70601,0.70601,0.70587,0.70594,195400003.0
2007-02-21 19:51:00,0.706,0.70607,0.70589,0.70589,133400001.0
2007-02-21 19:52:00,0.70585,0.70602,0.70584,0.70602,101300000.0
2007-02-21 19:53:00,0.70606,0.70606,0.70591,0.70595,102499999.0
2007-02-21 19:54:00,0.70595,0.70607,0.70595,0.70605,176299999.0
2007-02-21 19:55:00,0.70595,0.70605,0.70579,0.70588,277900001.0
2007-02-21 19:56:00,0.70585,0.70593,0.70581,0.70582,258000000.0
2007-02-21 19:57:00,0.70577,0.70584,0.70576,0.7058,124000000.0
2007-02-21 19:58:00,0.70583,0.70588,0.70571,0.70584,236499998.0
2007-02-21 19:59:00,0.7058,0.7059,0.70579,0.70583,163700001.0
2007-02-21 20:00:00,0.70585,0.70599,0.70585,0.7059,327399997.0
2007-02-21 20:01:00,0.70588,0.70594,0.70579,0.70584,125100000.0
2007-02-21 20:02:00,0.70593,0.70601,0.70589,0.70598,114399999.0
2007-02-21 20:03:00,0.70607,0.70607,0.70593,0.70604,111099999.0
2007-02-21 20:04:00,0.70596,0.70608,0.7059,0.70604,148499999.0
2007-02-21 20:05:00,0.70606,0.70606,0.70589,0.70601,157900001.0
2007-02-21 20:06:00,0.70608,0.70608,0.70591,0.70603,281400000.0
2007-02-21 20:07:00,0.70603,0.70608,0.70595,0.70595,144900001.0
2007-02-21 20:08:00,0.706,0.70605,0.706,0.70602,66799999.0
2007-02-21 20:09:00,0.706,0.7061,0.7058,0.706,127799998.0
2007-02-21 20:10:00,0.70595,0.70605,0.70595,0.70605,170500001.0
2007-02-21 20:11:00,0.706,0.706,0.70593,0.70594,70899999.0
2007-02-21 20:12:00,0.70591,0.70613,0.70577,0.70601,115600002.0
2007-02-21 20:13:00,0.70594,0.70618,0.70583,0.70606,79199999.0
2007-02-21 20:14:00,0.70613,0.70637,0.70596,0.70599,99600000.0
2007-02-21 20:15:00,0.7059,0.70602,0.7059,0.70602,56499999.0
2007-02-21 20:16:00,0.70608,0.70634,0.7058,0.70583,379700002.0
2007-02-21 20:17:00,0.70592,0.70607,0.70592,0.70606,185400000.0
2007-02-21 20:18:00,0.70597,0.70597,0.7058,0.70588,68500000.0
2007-02-21 20:19:00,0.7059,0.70619,0.7059,0.70619,85300000.0
2007-02-21 20:20:00,0.70627,0.70627,0.70606,0.7061,67900002.0
2007-02-21 20:21:00,0.70616,0.70632,0.70616,0.70632,59100001.0
2007-02-21 20:22:00,0.70632,0.70632,0.70625,0.70627,102100000.0
2007-02-21 20:23:00,0.70631,0.70637,0.70618,0.70637,86199999.0
2007-02-21 20:24:00,0.70631,0.70632,0.70598,0.70632,111499999.0
2007-02-21 20:25:00,0.70633,0.70637,0.70629,0.70632,152400002.0
2007-02-21 20:26:00,0.70635,0.7064,0.70625,0.7063,65100000.0
2007-02-21 20:27:00,0.70618,0.70667,0.70618,0.70651,151500001.0
2007-02-21 20:28:00,0.70635,0.70635,0.7063,0.70635,47000000.0
2007-02-21 20:29:00,0.70635,0.70635,0.70628,0.70635,178200000.0
2007-02-21 20:30:00,0.70631,0.70631,0.70615,0.70618,354900001.0
2007-02-21 20:31:00,0.70616,0.70616,0.70597,0.70613,173900002.0
2007-02-21 20:32:00,0.706,0.70611,0.70597,0.70597,100100000.0
2007-02-21 20:33:00,0.70593,0.70612,0.70593,0.70605,222399999.0
2007-02-21 20:34:00,0.7061,0.7061,0.70588,0.7059,101300000.0
2007-02-21 20:35:00,0.70588,0.70597,0.70582,0.7059,63600000.0
2007-02-21 20:36:00,0.70589,0.70628,0.70566,0.70566,133599999.0
2007-02-21 20:37:00,0.70587,0.70597,0.70582,0.70583,153700000.0
2007-02-21 20:38:00,0.70581,0.70597,0.70581,0.70597,171600000.0
2007-02-21 20:39:00,0.706,0.70605,0.706,0.70605,74399999.0
2007-02-21 20:40:00,0.70599,0.70609,0.70595,0.70595,215899999.0
2007-02-21 20:41:00,0.7059,0.70593,0.70583,0.70587,91100000.0
2007-02-21 20:42:00,0.70581,0.7059,0.70575,0.70575,99699999.0
2007-02-21 20:43:00,0.70567,0.70567,0.70535,0.70535,152100001.0
2007-02-21 20:44:00,0.70562,0.70571,0.70559,0.70562,41800000.0
2007-02-21 20:45:00,0.70556,0.70601,0.70554,0.70597,92100001.0
2007-02-21 20:46:00,0.70565,0.70565,0.70553,0.70553,63800001.0
2007-02-21 20:47:00,0.70553,0.70585,0.70546,0.7057,119999998.0
2007-02-21 20:48:00,0.70551,0.70601,0.70551,0.70577,114800002.0
2007-02-21 20:49:00,0.70554,0.7057,0.70554,0.70568,130399998.0
2007-02-21 20:50:00,0.70576,0.70585,0.70576,0.70582,159199999.0
2007-02-21 20:51:00,0.70584,0.70588,0.7058,0.7058,80699999.0
2007-02-21 20:52:00,0.70576,0.70576,0.70565,0.70565,75000001.0
2007-02-21 20:53:00,0.7057,0.70574,0.70557,0.70561,309900000.0
2007-02-21 20:54:00,0.7056,0.7057,0.70558,0.70566,186299999.0
2007-02-21 20:55:00,0.70552,0.70561,0.70552,0.70561,68200000.0
2007-02-21 20:56:00,0.70558,0.70577,0.70546,0.70573,83100000.0
2007-02-21 20:57:00,0.70572,0.70581,0.70563,0.70565,70900000.0
2007-02-21 20:58:00,0.7057,0.70578,0.70556,0.70571,308000000.0
2007-02-21 20:59:00,0.70577,0.70584,0.7056,0.70561,175900001.0
2007-02-21 21:00:00,0.70563,0.70572,0.7056,0.70563,216900000.0
2007-02-21 21:01:00,0.7055,0.70562,0.7055,0.70562,114800000.0
2007-02-21 21:02:00,0.70566,0.7057,0.70546,0.70546,98700002.0
2007-02-21 21:03:00,0.70557,0.70557,0.7053,0.70555,160700000.0
2007-02-21 21:04:00,0.70564,0.70572,0.70564,0.70564,77600000.0
2007-02-21 21:05:00,0.70572,0.70572,0.70557,0.70567,114799999.0
2007-02-21 21:06:00,0.70565,0.7058,0.70565,0.7057,108600000.0
2007-02-21 21:07:00,0.7058,0.7058,0.70558,0.70572,93799998.0
2007-02-21 21:08:00,0.70572,0.70579,0.70563,0.70578,104800000.0
2007-02-21 21:09:00,0.70577,0.70582,0.70565,0.70581,150500000.0
2007-02-21 21:10:00,0.70581,0.70583,0.70559,0.7056,90600002.0
2007-02-21 21:11:00,0.70561,0.70566,0.70561,0.70566,47000000.0
2007-02-21 21:12:00,0.70567,0.70586,0.70567,0.70567,165699998.0
2007-02-21 21:13:00,0.70561,0.70569,0.70555,0.70555,99600002.0
2007-02-21 21:14:00,0.70559,0.70565,0.70554,0.70554,96099999.0
2007-02-21 21:15:00,0.70556,0.70567,0.70554,0.70561,177599998.0
2007-02-21 21:16:00,0.70564,0.70564,0.70538,0.70538,138000002.0
2007-02-21 21:17:00,0.70536,0.7056,0.70531,0.7056,209800000.0
2007-02-21 21:18:00,0.70565,0.70565,0.70555,0.70562,158499999.0
2007-02-21 21:19:00,0.7057,0.70576,0.70548,0.70555,151899999.0
2007-02-21 21:20:00,0.7056,0.7056,0.70534,0.70545,200899999.0
2007-02-21 21:21:00,0.70558,0.70561,0.70548,0.70557,111699998.0
2007-02-21 21:22:00,0.70556,0.70556,0.70546,0.70546,110699999.0
2007-02-21 21:23:00,0.70536,0.70559,0.70536,0.70559,150399999.0
2007-02-21 21:24:00,0.7056,0.7056,0.7054,0.70557,138100000.0
2007-02-21 21:25:00,0.7056,0.70565,0.7056,0.70565,134299999.0
2007-02-21 21:26:00,0.70562,0.70565,0.70555,0.70565,105300000.0
2007-02-21 21:27:00,0.7056,0.70572,0.70558,0.70572,83199999.0
2007-02-21 21:28:00,0.70571,0.70571,0.70562,0.70562,37300000.0
2007-02-21 21:29:00,0.70553,0.70586,0.70545,0.70562,149099999.0
2007-02-21 21:30:00,0.70563,0.70573,0.70561,0.70567,210799999.0
2007-02-21 21:31:00,0.70562,0.70562,0.70553,0.70553,34200001.0
2007-02-21 21:32:00,0.7055,0.70562,0.70547,0.70562,43700000.0
2007-02-21 21:33:00,0.70565,0.70565,0.7056,0.70565,112800003.0
2007-02-21 21:34:00,0.70555,0.70563,0.70554,0.70561,92200002.0
2007-02-21 21:35:00,0.70562,0.70569,0.70561,0.70568,155800001.0
2007-02-21 21:36:00,0.70545,0.70588,0.70542,0.70585,286500000.0
2007-02-21 21:37:00,0.70579,0.70595,0.70573,0.70591,123599999.0
2007-02-21 21:38:00,0.70581,0.70581,0.70572,0.70573,59800000.0
2007-02-21 21:39:00,0.70541,0.70562,0.70541,0.70562,116299999.0
2007-02-21 21:40:00,0.70575,0.7058,0.7056,0.70578,119200000.0
2007-02-21 21:41:00,0.7057,0.70575,0.70565,0.70575,117300000.0
2007-02-21 21:42:00,0.70555,0.70582,0.70555,0.70559,109699997.0
2007-02-21 21:43:00,0.7057,0.7058,0.70565,0.70565,61500000.0
2007-02-21 21:44:00,0.7058,0.70589,0.70568,0.70568,89699999.0
2007-02-21 21:45:00,0.70582,0.70592,0.70576,0.70588,96300000.0
2007-02-21 21:46:00,0.70588,0.70595,0.70587,0.70587,49000000.0
2007-02-21 21:47:00,0.7059,0.70595,0.7059,0.70595,95299999.0
2007-02-21 21:48:00,0.70592,0.70593,0.70589,0.70593,65400000.0
2007-02-21 21:49:00,0.7059,0.70595,0.7058,0.70588,106600001.0
2007-02-21 21:50:00,0.70591,0.70591,0.70575,0.70582,83799999.0
2007-02-21 21:51:00,0.70577,0.7058,0.70566,0.70577,82600001.0
2007-02-21 21:52:00,0.70561,0.70605,0.70552,0.70605,79800000.0
2007-02-21 21:53:00,0.70585,0.70585,0.70573,0.70574,50999999.0
2007-02-21 21:54:00,0.70585,0.70585,0.70575,0.7058,99100000.0
2007-02-21 21:55:00,0.70557,0.70576,0.70557,0.70571,74400001.0
2007-02-21 21:56:00,0.70585,0.70585,0.70575,0.70575,108499999.0
2007-02-21 21:57:00,0.7058,0.70585,0.7057,0.70582,141300002.0
2007-02-21 21:58:00,0.7058,0.70585,0.7058,0.70585,80500001.0
2007-02-21 21:59:00,0.70582,0.70586,0.70568,0.70568,81200002.0
2007-02-21 22:00:00,0.70577,0.70582,0.70568,0.70582,80999999.0
2007-02-21 22:01:00,0.70582,0.70585,0.70575,0.7058,88400000.0
2007-02-21 22:02:00,0.70588,0.70593,0.70584,0.70584,59699999.0
2007-02-21 22:03:00,0.70587,0.7059,0.70583,0.70583,74100000.0
2007-02-21 22:04:00,0.7058,0.70585,0.70575,0.7058,94799999.0
2007-02-21 22:05:00,0.70579,0.706,0.70576,0.70582,151200003.0
2007-02-21 22:06:00,0.70588,0.70612,0.70569,0.7058,83500000.0
2007-02-21 22:07:00,0.7058,0.70585,0.70575,0.70575,91900001.0
2007-02-21 22:08:00,0.70579,0.70581,0.70568,0.70581,92500000.0
2007-02-21 22:09:00,0.70568,0.70571,0.70561,0.70571,47700000.0
2007-02-21 22:10:00,0.7057,0.70575,0.70565,0.7057,57500000.0
2007-02-21 22:11:00,0.7057,0.70585,0.70569,0.70569,77400000.0
2007-02-21 22:12:00,0.70562,0.70573,0.70554,0.70573,110599999.0
2007-02-21 22:13:00,0.7058,0.7058,0.70565,0.7057,78100000.0
2007-02-21 22:14:00,0.70585,0.70585,0.7056,0.70584,62899999.0
2007-02-21 22:15:00,0.70586,0.70586,0.70562,0.70568,78000000.0
2007-02-21 22:16:00,0.70569,0.7058,0.70569,0.70577,109700002.0
2007-02-21 22:17:00,0.70575,0.70605,0.70564,0.706,130299999.0
2007-02-21 22:18:00,0.70585,0.70585,0.70563,0.70563,79400000.0
2007-02-21 22:19:00,0.70579,0.70593,0.7057,0.70581,92600000.0
2007-02-21 22:20:00,0.70586,0.7059,0.70586,0.70589,92600002.0
2007-02-21 22:21:00,0.7059,0.70591,0.70575,0.70587,119300000.0
2007-02-21 22:22:00,0.70598,0.70598,0.70585,0.70585,69200001.0
2007-02-21 22:23:00,0.70585,0.706,0.70585,0.70595,104399999.0
2007-02-21 22:24:00,0.70578,0.70589,0.70578,0.70579,204600003.0
2007-02-21 22:25:00,0.70567,0.7059,0.70567,0.70579,136000000.0
2007-02-21 22:26:00,0.70578,0.70591,0.70577,0.70591,126999999.0
2007-02-21 22:27:00,0.70585,0.70595,0.70582,0.70594,79700001.0
2007-02-21 22:28:00,0.70577,0.70585,0.70577,0.70578,64199999.0
2007-02-21 22:29:00,0.70572,0.70593,0.70572,0.70577,93000000.0
2007-02-21 22:30:00,0.70578,0.70594,0.70575,0.70585,135800000.0
2007-02-21 22:31:00,0.70585,0.70585,0.70572,0.70572,53700000.0
2007-02-21 22:32:00,0.70589,0.70591,0.70589,0.70591,56300001.0
2007-02-21 22:33:00,0.70585,0.70611,0.70579,0.70591,106500000.0
2007-02-21 22:34:00,0.70586,0.70597,0.70559,0.70585,75700000.0
2007-02-21 22:35:00,0.70597,0.70597,0.70588,0.70588,99699998.0
2007-02-21 22:36:00,0.7058,0.70585,0.70575,0.7058,98700000.0
2007-02-21 22:37:00,0.7058,0.70584,0.70569,0.70577,89100000.0
2007-02-21 22:38:00,0.7057,0.70585,0.70554,0.70585,83200001.0
2007-02-21 22:39:00,0.7059,0.70595,0.7059,0.70595,47500000.0
2007-02-21 22:40:00,0.70586,0.70588,0.70573,0.70576,134600001.0
2007-02-21 22:41:00,0.70592,0.70593,0.70576,0.70576,52700000.0
2007-02-21 22:42:00,0.70566,0.70599,0.70559,0.70599,130799999.0
2007-02-21 22:43:00,0.7058,0.7059,0.70565,0.7058,150200000.0
2007-02-21 22:44:00,0.70585,0.70588,0.70572,0.70572,159799998.0
2007-02-21 22:45:00,0.70575,0.70595,0.70575,0.7058,164900000.0
2007-02-21 22:46:00,0.70577,0.70587,0.70555,0.70568,163999998.0
2007-02-21 22:47:00,0.70594,0.70594,0.7058,0.70594,176700000.0
2007-02-21 22:48:00,0.70586,0.706,0.70571,0.70582,85000000.0
2007-02-21 22:49:00,0.7058,0.7058,0.7058,0.7058,39100000.0
2007-02-21 22:50:00,0.70587,0.70591,0.70563,0.70582,203399997.0
2007-02-21 22:51:00,0.70578,0.70578,0.7055,0.7057,183899998.0
2007-02-21 22:52:00,0.7058,0.7058,0.70569,0.70571,67800001.0
2007-02-21 22:53:00,0.70578,0.70581,0.70568,0.70581,87699999.0
2007-02-21 22:54:00,0.70576,0.70581,0.70567,0.70567,108200000.0
2007-02-21 22:55:00,0.70565,0.70588,0.70565,0.70574,130999997.0
2007-02-21 22:56:00,0.70571,0.70591,0.70555,0.7058,125099999.0
2007-02-21 22:57:00,0.7057,0.70585,0.70568,0.70572,131999999.0
2007-02-21 22:58:00,0.7057,0.7058,0.70565,0.7057,116600001.0
2007-02-21 22:59:00,0.70557,0.70586,0.70557,0.70568,201999999.0
2007-02-21 23:00:00,0.70572,0.70595,0.7057,0.70595,90500000.0
2007-02-21 23:01:00,0.70569,0.70619,0.70569,0.70593,115600000.0
2007-02-21 23:02:00,0.70587,0.70593,0.70578,0.70588,107899998.0
2007-02-21 23:03:00,0.70608,0.70608,0.70593,0.70604,76400001.0
2007-02-21 23:04:00,0.70607,0.70612,0.70605,0.70605,62600000.0
2007-02-21 23:05:00,0.70605,0.70605,0.7058,0.7058,131300000.0
2007-02-21 23:06:00,0.7058,0.70588,0.70575,0.70575,98400000.0
2007-02-21 23:07:00,0.70596,0.70607,0.70578,0.70588,129099998.0
2007-02-21 23:08:00,0.70592,0.70592,0.70564,0.7057,77900000.0
2007-02-21 23:09:00,0.70577,0.70588,0.7057,0.7057,59900000.0
2007-02-21 23:10:00,0.70567,0.70578,0.70536,0.70553,106400000.0
2007-02-21 23:11:00,0.70553,0.70578,0.7055,0.70569,60600000.0
2007-02-21 23:12:00,0.70575,0.70585,0.70565,0.70572,39300000.0
2007-02-21 23:13:00,0.7057,0.70582,0.7057,0.70574,70300000.0
2007-02-21 23:14:00,0.70572,0.70583,0.70572,0.70577,44800001.0
2007-02-21 23:15:00,0.70576,0.70576,0.70565,0.70565,57400000.0
2007-02-21 23:16:00,0.70565,0.70585,0.70554,0.70585,44700000.0
2007-02-21 23:17:00,0.70587,0.70587,0.70562,0.7057,56600000.0
2007-02-21 23:18:00,0.7058,0.70585,0.70565,0.70585,55000000.0
2007-02-21 23:19:00,0.70575,0.7058,0.70573,0.7058,66200000.0
2007-02-21 23:20:00,0.70583,0.70587,0.70568,0.70583,73000001.0
2007-02-21 23:21:00,0.70565,0.7057,0.70565,0.7057,21400000.0
2007-02-21 23:22:00,0.70564,0.70581,0.70564,0.70581,132199999.0
2007-02-21 23:23:00,0.70572,0.70575,0.70562,0.70569,49299999.0
2007-02-21 23:24:00,0.70573,0.70584,0.70566,0.70584,56599999.0
2007-02-21 23:25:00,0.70573,0.70588,0.70573,0.70588,115200000.0
2007-02-21 23:26:00,0.7059,0.7059,0.70562,0.70574,83100000.0
2007-02-21 23:27:00,0.70585,0.70585,0.7058,0.7058,79999999.0
2007-02-21 23:28:00,0.70584,0.70586,0.70567,0.70568,61100000.0
2007-02-21 23:29:00,0.70585,0.70585,0.70575,0.7058,63300000.0
2007-02-21 23:30:00,0.70575,0.70585,0.70575,0.70585,45800000.0
2007-02-21 23:31:00,0.70577,0.70581,0.70573,0.70578,103300000.0
2007-02-21 23:32:00,0.70578,0.70598,0.70577,0.70579,110200000.0
2007-02-21 23:33:00,0.70579,0.70581,0.70567,0.70567,90800001.0
2007-02-21 23:34:00,0.70569,0.70578,0.70564,0.70564,48500000.0
2007-02-21 23:35:00,0.70574,0.70589,0.70571,0.70575,83699999.0
2007-02-21 23:36:00,0.70582,0.7059,0.70575,0.70585,59900000.0
2007-02-21 23:37:00,0.70577,0.70585,0.70565,0.70565,57999999.0
2007-02-21 23:38:00,0.70565,0.70591,0.70565,0.70583,110500001.0
2007-02-21 23:39:00,0.70579,0.70595,0.70572,0.70572,94800000.0
2007-02-21 23:40:00,0.70585,0.70585,0.7058,0.7058,44999998.0
2007-02-21 23:41:00,0.70588,0.70592,0.70581,0.70592,47900000.0
2007-02-21 23:42:00,0.70593,0.70607,0.70582,0.70584,114899999.0
2007-02-21 23:43:00,0.70587,0.70593,0.70581,0.70593,41100000.0
2007-02-21 23:44:00,0.70596,0.70596,0.70575,0.70575,104699999.0
2007-02-21 23:45:00,0.70576,0.70585,0.70575,0.70585,56599999.0
2007-02-21 23:46:00,0.7059,0.70598,0.70577,0.70577,157700000.0
2007-02-21 23:47:00,0.70578,0.70578,0.70575,0.70575,40600001.0
2007-02-21 23:48:00,0.70572,0.70574,0.7056,0.7056,42100000.0
2007-02-21 23:49:00,0.70568,0.70574,0.70563,0.7057,98199999.0
2007-02-21 23:50:00,0.70565,0.70575,0.70565,0.70575,15500000.0
2007-02-21 23:51:00,0.70572,0.70583,0.70569,0.70583,65300001.0
2007-02-21 23:52:00,0.7059,0.7061,0.7057,0.70581,94600001.0
2007-02-21 23:53:00,0.70595,0.70603,0.70571,0.70581,128400001.0
2007-02-21 23:54:00,0.70572,0.70592,0.70564,0.70588,78100000.0
2007-02-21 23:55:00,0.7059,0.70599,0.70587,0.70587,97200002.0
2007-02-21 23:56:00,0.70597,0.70603,0.70592,0.70599,109199999.0
2007-02-21 23:57:00,0.70593,0.70593,0.70572,0.70572,98999998.0
2007-02-21 23:58:00,0.70576,0.70576,0.70565,0.70571,35600000.0
2007-02-21 23:59:00,0.70561,0.70577,0.70561,0.70565,106999998.0
2007-02-22 00:00:00,0.70575,0.70575,0.7057,0.7057,83699999.0
2007-02-22 00:01:00,0.70567,0.70567,0.70548,0.70548,74900000.0
2007-02-22 00:02:00,0.70555,0.70578,0.70549,0.70555,148000001.0
2007-02-22 00:03:00,0.70551,0.70563,0.70547,0.70563,66700000.0
2007-02-22 00:04:00,0.70568,0.7057,0.7056,0.7057,57200000.0
2007-02-22 00:05:00,0.70555,0.7059,0.70555,0.70564,70900000.0
2007-02-22 00:06:00,0.70562,0.70573,0.70562,0.70566,100299999.0
2007-02-22 00:07:00,0.7058,0.70582,0.70564,0.70566,117199999.0
2007-02-22 00:08:00,0.70565,0.70575,0.70565,0.70575,85899999.0
2007-02-22 00:09:00,0.70572,0.70582,0.70571,0.70582,77299998.0
2007-02-22 00:10:00,0.70575,0.706,0.70575,0.706,75700000.0
2007-02-22 00:11:00,0.70596,0.70598,0.70579,0.70579,131700001.0
2007-02-22 00:12:00,0.70581,0.70592,0.70581,0.70592,39100000.0
2007-02-22 00:13:00,0.70595,0.70608,0.70593,0.70608,69100001.0
2007-02-22 00:14:00,0.70597,0.70603,0.70581,0.70603,41900000.0
2007-02-22 00:15:00,0.70593,0.70593,0.70573,0.70585,123800000.0
2007-02-22 00:16:00,0.70588,0.70592,0.70579,0.70589,107000001.0
2007-02-22 00:17:00,0.7059,0.706,0.70585,0.70595,89999999.0
2007-02-22 00:18:00,0.7059,0.7059,0.70567,0.70573,49300000.0
2007-02-22 00:19:00,0.70585,0.70605,0.70585,0.70605,46799999.0
2007-02-22 00:20:00,0.70575,0.70597,0.70575,0.70597,71199999.0
2007-02-22 00:21:00,0.70593,0.70613,0.70589,0.70594,88500000.0
2007-02-22 00:22:00,0.70599,0.70599,0.70583,0.70594,84600000.0
2007-02-22 00:23:00,0.70598,0.70598,0.70593,0.70593,32700000.0
2007-02-22 00:24:00,0.70606,0.70623,0.70606,0.70618,53800000.0
2007-02-22 00:25:00,0.70607,0.70614,0.70596,0.70598,100299998.0
2007-02-22 00:26:00,0.70597,0.70597,0.7058,0.70587,69799998.0
2007-02-22 00:27:00,0.706,0.7061,0.706,0.70605,82399999.0
2007-02-22 00:28:00,0.70594,0.70607,0.70594,0.70605,165199999.0
2007-02-22 00:29:00,0.70598,0.70598,0.70595,0.70596,37500001.0
2007-02-22 00:30:00,0.70599,0.70599,0.7055,0.7055,84400000.0
2007-02-22 00:31:00,0.70574,0.7059,0.70574,0.70575,117299999.0
2007-02-22 00:32:00,0.70575,0.70588,0.70575,0.70587,117000000.0
2007-02-22 00:33:00,0.70586,0.70602,0.7058,0.7058,73800001.0
2007-02-22 00:34:00,0.70592,0.70592,0.70584,0.70588,52499999.0
2007-02-22 00:35:00,0.70581,0.70594,0.7057,0.70577,98099999.0
2007-02-22 00:36:00,0.70586,0.70598,0.70586,0.70587,68299999.0
2007-02-22 00:37:00,0.70602,0.70602,0.70585,0.70598,114399999.0
2007-02-22 00:38:00,0.70596,0.70596,0.70579,0.70593,46999999.0
2007-02-22 00:39:00,0.70595,0.70595,0.70585,0.70595,115599999.0
2007-02-22 00:40:00,0.7059,0.70595,0.70587,0.7059,88000000.0
2007-02-22 00:41:00,0.70592,0.70592,0.7057,0.70587,73499999.0
2007-02-22 00:42:00,0.70586,0.70602,0.70586,0.70602,57300001.0
2007-02-22 00:43:00,0.70604,0.70604,0.70576,0.70586,89200000.0
2007-02-22 00:44:00,0.70598,0.70607,0.70595,0.70596,65400000.0
2007-02-22 00:45:00,0.70583,0.7059,0.70579,0.70582,51700000.0
2007-02-22 00:46:00,0.70594,0.70602,0.70586,0.70602,90400000.0
2007-02-22 00:47:00,0.70589,0.70589,0.70586,0.70586,20600000.0
2007-02-22 00:48:00,0.70593,0.70597,0.70583,0.70587,153599999.0
2007-02-22 00:49:00,0.70579,0.70584,0.70573,0.70577,81300000.0
2007-02-22 00:50:00,0.7057,0.70575,0.7056,0.70575,55700000.0
2007-02-22 00:51:00,0.70578,0.70581,0.70572,0.70572,62499999.0
2007-02-22 00:52:00,0.70572,0.70578,0.70565,0.70565,178800004.0
2007-02-22 00:53:00,0.70573,0.70593,0.70573,0.70593,100500000.0
2007-02-22 00:54:00,0.70589,0.70594,0.70579,0.70594,98499998.0
2007-02-22 00:55:00,0.70595,0.70595,0.70592,0.70595,52700000.0
2007-02-22 00:56:00,0.70595,0.70595,0.7059,0.70592,68899998.0
2007-02-22 00:57:00,0.70584,0.70596,0.70584,0.70596,48500000.0
2007-02-22 00:58:00,0.70586,0.70597,0.70569,0.70597,120100000.0
2007-02-22 00:59:00,0.70598,0.70601,0.70584,0.70589,73300000.0
2007-02-22 01:00:00,0.70591,0.70591,0.7058,0.7058,80799999.0
2007-02-22 01:01:00,0.7059,0.706,0.7059,0.706,24700000.0
2007-02-22 01:02:00,0.70595,0.70595,0.7059,0.7059,9300000.0
2007-02-22 01:03:00,0.70582,0.70593,0.70582,0.70589,68400000.0
2007-02-22 01:04:00,0.70593,0.706,0.70591,0.706,33500000.0
2007-02-22 01:05:00,0.70591,0.70591,0.70564,0.70583,99500000.0
2007-02-22 01:06:00,0.70581,0.70597,0.70579,0.70589,43700000.0
2007-02-22 01:07:00,0.70586,0.70593,0.70583,0.70593,75600001.0
2007-02-22 01:08:00,0.706,0.70608,0.70581,0.70585,141200002.0
2007-02-22 01:09:00,0.70597,0.70601,0.70593,0.70601,96499999.0
2007-02-22 01:10:00,0.70592,0.70592,0.70583,0.70583,46000001.0
2007-02-22 01:11:00,0.70584,0.70608,0.70584,0.70584,102100000.0
2007-02-22 01:12:00,0.70584,0.70588,0.70568,0.70568,72900000.0
2007-02-22 01:13:00,0.70574,0.70578,0.70566,0.70575,102900000.0
2007-02-22 01:14:00,0.70562,0.70573,0.70562,0.70573,73300000.0
2007-02-22 01:15:00,0.70583,0.70583,0.70565,0.70582,72500000.0
2007-02-22 01:16:00,0.70576,0.7059,0.70576,0.70581,41400000.0
2007-02-22 01:17:00,0.70578,0.70582,0.7057,0.7057,77800001.0
2007-02-22 01:18:00,0.70578,0.70583,0.70563,0.70583,125099998.0
2007-02-22 01:19:00,0.70577,0.70594,0.70577,0.70586,51000000.0
2007-02-22 01:20:00,0.7058,0.7058,0.70575,0.7058,57800000.0
2007-02-22 01:21:00,0.70575,0.70585,0.70575,0.70585,69500000.0
2007-02-22 01:22:00,0.70559,0.70578,0.70537,0.70565,121700000.0
2007-02-22 01:23:00,0.70576,0.70582,0.7057,0.70578,63999999.0
2007-02-22 01:24:00,0.70578,0.70584,0.70571,0.70584,122799998.0
2007-02-22 01:25:00,0.7058,0.7058,0.70575,0.7058,76499999.0
2007-02-22 01:26:00,0.70582,0.70582,0.70575,0.70578,56599999.0
2007-02-22 01:27:00,0.70572,0.70585,0.70565,0.70585,62599999.0
2007-02-22 01:28:00,0.70585,0.7059,0.70575,0.7058,124699999.0
2007-02-22 01:29:00,0.70577,0.70577,0.7057,0.7057,22200000.0
2007-02-22 01:30:00,0.70578,0.70582,0.70568,0.70568,121699999.0
2007-02-22 01:31:00,0.7057,0.70575,0.70565,0.70575,114400000.0
2007-02-22 01:32:00,0.7057,0.70573,0.70565,0.70566,57200000.0
2007-02-22 01:33:00,0.70556,0.70561,0.70543,0.70553,43800000.0
2007-02-22 01:34:00,0.70565,0.70565,0.7055,0.7056,58300001.0
2007-02-22 01:35:00,0.70562,0.70573,0.70561,0.70568,103100000.0
2007-02-22 01:36:00,0.70579,0.70579,0.70542,0.70545,104700000.0
2007-02-22 01:37:00,0.70556,0.7057,0.70549,0.70549,32200000.0
2007-02-22 01:38:00,0.70575,0.70575,0.70567,0.70567,19900000.0
2007-02-22 01:39:00,0.70563,0.70574,0.70563,0.70564,67300000.0
2007-02-22 01:40:00,0.70574,0.70587,0.70557,0.70557,89400000.0
2007-02-22 01:41:00,0.70577,0.7058,0.70565,0.70567,62799999.0
2007-02-22 01:42:00,0.70565,0.70575,0.70565,0.7057,60199999.0
2007-02-22 01:43:00,0.70575,0.70575,0.70562,0.70569,124799999.0
2007-02-22 01:44:00,0.70575,0.70575,0.70565,0.7057,29400000.0
2007-02-22 01:45:00,0.70549,0.70568,0.70546,0.70568,70600000.0
2007-02-22 01:46:00,0.70561,0.70576,0.70555,0.70565,86000000.0
2007-02-22 01:47:00,0.70573,0.70573,0.7056,0.7056,117299997.0
2007-02-22 01:48:00,0.70565,0.70571,0.70563,0.7057,42800001.0
2007-02-22 01:49:00,0.70572,0.70575,0.70565,0.7057,80200000.0
2007-02-22 01:50:00,0.70561,0.70569,0.70547,0.70558,59700000.0
2007-02-22 01:51:00,0.70566,0.70568,0.70547,0.70568,98000000.0
2007-02-22 01:52:00,0.70568,0.70569,0.70564,0.70567,38200000.0
2007-02-22 01:53:00,0.70568,0.70568,0.70556,0.70563,57899999.0
2007-02-22 01:54:00,0.7056,0.7057,0.70555,0.7057,114799999.0
2007-02-22 01:55:00,0.70568,0.70577,0.70555,0.70566,139700002.0
2007-02-22 01:56:00,0.70573,0.70573,0.70562,0.70563,65400001.0
2007-02-22 01:57:00,0.70555,0.7057,0.70555,0.7056,70200000.0
2007-02-22 01:58:00,0.70555,0.70574,0.70555,0.70574,48500000.0
2007-02-22 01:59:00,0.7057,0.70575,0.70565,0.70567,86500000.0
2007-02-22 02:00:00,0.7057,0.7057,0.70563,0.70568,50300000.0
2007-02-22 02:01:00,0.70577,0.70577,0.70566,0.70569,70100000.0
2007-02-22 02:02:00,0.70566,0.70567,0.7055,0.7055,107500000.0
2007-02-22 02:03:00,0.70545,0.70564,0.70545,0.70553,86900001.0
2007-02-22 02:04:00,0.70557,0.70563,0.70552,0.70552,96399999.0
2007-02-22 02:05:00,0.70554,0.70561,0.70554,0.7056,108799998.0
2007-02-22 02:06:00,0.70558,0.70571,0.70558,0.70571,94000001.0
2007-02-22 02:07:00,0.70562,0.70562,0.70548,0.70561,53500000.0
2007-02-22 02:08:00,0.7055,0.70568,0.7055,0.70568,97200002.0
2007-02-22 02:09:00,0.70569,0.70572,0.70563,0.70563,56400000.0
2007-02-22 02:10:00,0.70565,0.70567,0.70555,0.70567,96599998.0
2007-02-22 02:11:00,0.70565,0.70565,0.70555,0.7056,45300001.0
2007-02-22 02:12:00,0.70553,0.70562,0.70553,0.7056,130299998.0
2007-02-22 02:13:00,0.70554,0.70556,0.70537,0.70537,30400000.0
2007-02-22 02:14:00,0.70531,0.70555,0.70531,0.70543,103700000.0
2007-02-22 02:15:00,0.70534,0.70553,0.70534,0.70544,64700001.0
2007-02-22 02:16:00,0.70545,0.70569,0.70545,0.70567,120700001.0
2007-02-22 02:17:00,0.70562,0.70574,0.70547,0.7057,81800000.0
2007-02-22 02:18:00,0.70551,0.70566,0.70548,0.7056,178299999.0
2007-02-22 02:19:00,0.70565,0.70568,0.70548,0.70553,101100000.0
2007-02-22 02:20:00,0.70564,0.70564,0.70548,0.7055,109100002.0
2007-02-22 02:21:00,0.70551,0.70563,0.70551,0.70563,84900000.0
2007-02-22 02:22:00,0.70562,0.70562,0.70549,0.70555,110900000.0
2007-02-22 02:23:00,0.7054,0.7056,0.7054,0.70545,106099997.0
2007-02-22 02:24:00,0.7055,0.70555,0.70545,0.7055,100199998.0
2007-02-22 02:25:00,0.70556,0.70562,0.70541,0.70554,137200000.0
2007-02-22 02:26:00,0.70559,0.70564,0.70546,0.70551,94699998.0
2007-02-22 02:27:00,0.70546,0.70546,0.70529,0.70529,29899999.0
2007-02-22 02:28:00,0.70527,0.70528,0.70516,0.70528,66599999.0
2007-02-22 02:29:00,0.70548,0.70552,0.70539,0.70544,129499999.0
2007-02-22 02:30:00,0.70542,0.70558,0.70542,0.70543,82799999.0
2007-02-22 02:31:00,0.70558,0.70563,0.70549,0.70562,113600001.0
2007-02-22 02:32:00,0.70547,0.70564,0.70547,0.70561,43199999.0
2007-02-22 02:33:00,0.7056,0.7056,0.70555,0.7056,44600001.0
2007-02-22 02:34:00,0.7055,0.7057,0.7055,0.70563,102500000.0
2007-02-22 02:35:00,0.70554,0.70557,0.70546,0.70546,108899999.0
2007-02-22 02:36:00,0.70547,0.70576,0.70547,0.70564,68500000.0
2007-02-22 02:37:00,0.70573,0.70578,0.70567,0.70569,105899999.0
2007-02-22 02:38:00,0.70578,0.70582,0.70572,0.70572,61300000.0
2007-02-22 02:39:00,0.7057,0.70587,0.7057,0.70578,70200000.0
2007-02-22 02:40:00,0.70573,0.70591,0.70572,0.70576,86500000.0
2007-02-22 02:41:00,0.70573,0.70573,0.70561,0.70561,57599999.0
2007-02-22 02:42:00,0.70575,0.7058,0.70571,0.7058,83500001.0
2007-02-22 02:43:00,0.70584,0.70593,0.70571,0.70584,133800000.0
2007-02-22 02:44:00,0.70579,0.70591,0.70575,0.70575,116699999.0
2007-02-22 02:45:00,0.70571,0.70582,0.7057,0.70582,40900001.0
2007-02-22 02:46:00,0.70575,0.70585,0.70575,0.70575,82100000.0
2007-02-22 02:47:00,0.70575,0.70585,0.70575,0.70585,37900000.0
2007-02-22 02:48:00,0.70585,0.70585,0.7058,0.7058,14800000.0
2007-02-22 02:49:00,0.70566,0.70598,0.70563,0.70575,123899998.0
2007-02-22 02:50:00,0.70587,0.70587,0.70575,0.70577,47100000.0
2007-02-22 02:51:00,0.70577,0.70577,0.70564,0.70564,142900000.0
2007-02-22 02:52:00,0.70562,0.7057,0.70554,0.70554,127700000.0
2007-02-22 02:53:00,0.70557,0.70583,0.70557,0.70576,67000000.0
2007-02-22 02:54:00,0.70575,0.70578,0.70567,0.70578,125799999.0
2007-02-22 02:55:00,0.70575,0.70575,0.7057,0.7057,81200001.0
2007-02-22 02:56:00,0.70572,0.70576,0.7056,0.70568,64600001.0
2007-02-22 02:57:00,0.70573,0.70578,0.7057,0.70578,124799999.0
2007-02-22 02:58:00,0.70579,0.70585,0.70572,0.70573,99700000.0
2007-02-22 02:59:00,0.70572,0.70593,0.70567,0.7058,122000000.0
2007-02-22 03:00:00,0.70577,0.70595,0.70564,0.70582,125300000.0
2007-02-22 03:01:00,0.70585,0.70589,0.70574,0.70587,85299999.0
2007-02-22 03:02:00,0.70576,0.7059,0.70576,0.70585,81400002.0
2007-02-22 03:03:00,0.70582,0.70582,0.70557,0.70557,102700000.0
2007-02-22 03:04:00,0.70572,0.70588,0.70572,0.70588,132299999.0
2007-02-22 03:05:00,0.70585,0.706,0.70585,0.706,137299998.0
2007-02-22 03:06:00,0.70578,0.70591,0.70565,0.70578,136799998.0
2007-02-22 03:07:00,0.70593,0.70593,0.70578,0.70593,101399997.0
2007-02-22 03:08:00,0.70583,0.70601,0.70582,0.70593,156500001.0
2007-02-22 03:09:00,0.70601,0.70608,0.70592,0.70594,109500000.0
2007-02-22 03:10:00,0.70603,0.70617,0.70603,0.7061,93500001.0
2007-02-22 03:11:00,0.70609,0.70612,0.70602,0.70608,81700000.0
2007-02-22 03:12:00,0.70615,0.7062,0.706,0.70615,83699998.0
2007-02-22 03:13:00,0.70609,0.70609,0.70604,0.70604,17599999.0
2007-02-22 03:14:00,0.70602,0.70606,0.70586,0.70594,121900000.0
2007-02-22 03:15:00,0.70597,0.70599,0.70584,0.70584,74700000.0
2007-02-22 03:16:00,0.7059,0.70598,0.70586,0.70593,80599998.0
2007-02-22 03:17:00,0.70588,0.70588,0.70572,0.70572,68200000.0
2007-02-22 03:18:00,0.70589,0.70589,0.70552,0.70576,55000000.0
2007-02-22 03:19:00,0.70565,0.70588,0.70565,0.70582,93400001.0
2007-02-22 03:20:00,0.70589,0.70592,0.70575,0.70582,142800001.0
2007-02-22 03:21:00,0.70578,0.70587,0.7056,0.70572,76900000.0
2007-02-22 03:22:00,0.70575,0.70585,0.70575,0.7058,56500001.0
2007-02-22 03:23:00,0.7058,0.70597,0.70571,0.7058,113100001.0
2007-02-22 03:24:00,0.70572,0.70579,0.7053,0.70545,128300002.0
2007-02-22 03:25:00,0.70585,0.70585,0.70575,0.70585,50200000.0
2007-02-22 03:26:00,0.70571,0.70582,0.70565,0.70576,89399999.0
2007-02-22 03:27:00,0.70579,0.70579,0.70572,0.70577,57800000.0
2007-02-22 03:28:00,0.70562,0.70574,0.70553,0.70564,59699999.0
2007-02-22 03:29:00,0.70571,0.70583,0.70571,0.70583,36600000.0
2007-02-22 03:30:00,0.70583,0.70583,0.70566,0.70566,26299999.0
2007-02-22 03:31:00,0.70572,0.70582,0.7057,0.70581,78900000.0
2007-02-22 03:32:00,0.70571,0.70577,0.70557,0.7057,104500001.0
2007-02-22 03:33:00,0.70565,0.70565,0.70552,0.70552,62400000.0
2007-02-22 03:34:00,0.70555,0.70565,0.70555,0.7056,38200000.0
2007-02-22 03:35:00,0.7057,0.7057,0.7056,0.70565,87000002.0
2007-02-22 03:36:00,0.70544,0.70559,0.70544,0.70558,73400000.0
2007-02-22 03:37:00,0.70563,0.70563,0.70546,0.70554,82000000.0
2007-02-22 03:38:00,0.70558,0.70563,0.70558,0.70563,72399999.0
2007-02-22 03:39:00,0.70562,0.70562,0.70546,0.70554,40399999.0
2007-02-22 03:40:00,0.70543,0.70543,0.70492,0.70492,84300002.0
2007-02-22 03:41:00,0.7055,0.70562,0.70545,0.70562,100400000.0
2007-02-22 03:42:00,0.70555,0.70575,0.70555,0.70575,131400002.0
2007-02-22 03:43:00,0.70557,0.70557,0.70551,0.70551,59500000.0
2007-02-22 03:44:00,0.70559,0.70564,0.70528,0.70529,139199999.0
2007-02-22 03:45:00,0.70528,0.70544,0.70522,0.70533,55200000.0
2007-02-22 03:46:00,0.70544,0.70552,0.70532,0.70542,78400000.0
2007-02-22 03:47:00,0.70545,0.7055,0.70545,0.7055,28000000.0
2007-02-22 03:48:00,0.70545,0.70555,0.7054,0.70555,136300000.0
2007-02-22 03:49:00,0.70546,0.70557,0.7054,0.70557,103200000.0
2007-02-22 03:50:00,0.70552,0.70552,0.70532,0.70532,91400000.0
2007-02-22 03:51:00,0.70537,0.70543,0.70534,0.70543,90899999.0
2007-02-22 03:52:00,0.70545,0.70545,0.7054,0.70545,80700001.0
2007-02-22 03:53:00,0.70541,0.70549,0.70529,0.70549,121899999.0
2007-02-22 03:54:00,0.7053,0.70545,0.70522,0.70545,61400000.0
2007-02-22 03:55:00,0.7053,0.7054,0.70521,0.7054,112400001.0
2007-02-22 03:56:00,0.70528,0.70529,0.70521,0.70524,73399999.0
2007-02-22 03:57:00,0.7052,0.7054,0.7052,0.7054,35100001.0
2007-02-22 03:58:00,0.70523,0.7054,0.70513,0.70536,125600001.0
2007-02-22 03:59:00,0.7053,0.70537,0.70529,0.70534,83800000.0
2007-02-22 04:00:00,0.7053,0.70548,0.70525,0.70527,129299998.0
2007-02-22 04:01:00,0.70523,0.70523,0.70502,0.7052,61500000.0
2007-02-22 04:02:00,0.70512,0.70521,0.70487,0.70487,105200001.0
2007-02-22 04:03:00,0.70495,0.70499,0.70446,0.70461,116899999.0
2007-02-22 04:04:00,0.70483,0.70494,0.70473,0.7049,90100000.0
2007-02-22 04:05:00,0.70492,0.70515,0.70492,0.70495,142300004.0
2007-02-22 04:06:00,0.70498,0.70515,0.70496,0.70502,144500001.0
2007-02-22 04:07:00,0.70506,0.70516,0.70506,0.70509,114200001.0
2007-02-22 04:08:00,0.70521,0.70521,0.70494,0.70501,94900000.0
2007-02-22 04:09:00,0.70514,0.70514,0.70486,0.70495,150300004.0
2007-02-22 04:10:00,0.705,0.70519,0.70498,0.70509,103600001.0
2007-02-22 04:11:00,0.70513,0.70513,0.70504,0.70507,76299999.0
2007-02-22 04:12:00,0.70505,0.70505,0.70495,0.70503,57500000.0
2007-02-22 04:13:00,0.70508,0.70511,0.70504,0.70506,44900000.0
2007-02-22 04:14:00,0.70511,0.70511,0.70498,0.70498,87600000.0
2007-02-22 04:15:00,0.7051,0.7052,0.7051,0.70515,117800001.0
2007-02-22 04:16:00,0.70505,0.70508,0.70494,0.70494,57500000.0
2007-02-22 04:17:00,0.70498,0.70504,0.70494,0.705,69100000.0
2007-02-22 04:18:00,0.70488,0.7049,0.70474,0.7049,97299997.0
2007-02-22 04:19:00,0.70498,0.70498,0.70479,0.70487,124400000.0
2007-02-22 04:20:00,0.70481,0.70481,0.70475,0.70475,26600000.0
2007-02-22 04:21:00,0.7048,0.70507,0.7048,0.70492,201000000.0
2007-02-22 04:22:00,0.7049,0.7051,0.70488,0.70497,89200000.0
2007-02-22 04:23:00,0.705,0.70507,0.70488,0.70507,56000000.0
2007-02-22 04:24:00,0.70503,0.70503,0.70488,0.70494,103700001.0
2007-02-22 04:25:00,0.70501,0.70501,0.70487,0.70487,76199999.0
2007-02-22 04:26:00,0.70493,0.70493,0.70484,0.70487,88600000.0
2007-02-22 04:27:00,0.70497,0.70497,0.70483,0.70496,82799998.0
2007-02-22 04:28:00,0.70506,0.70506,0.70479,0.70497,106500000.0
2007-02-22 04:29:00,0.70497,0.70501,0.70475,0.70499,150599998.0
2007-02-22 04:30:00,0.70489,0.7049,0.70477,0.70481,65100000.0
2007-02-22 04:31:00,0.70469,0.70482,0.70466,0.70466,127099999.0
2007-02-22 04:32:00,0.70452,0.70466,0.70452,0.70464,139100002.0
2007-02-22 04:33:00,0.70465,0.70475,0.70456,0.7046,64699999.0
2007-02-22 04:34:00,0.70463,0.70463,0.70453,0.70463,69400000.0
2007-02-22 04:35:00,0.70451,0.70462,0.70427,0.70462,84600000.0
2007-02-22 04:36:00,0.70457,0.70457,0.7044,0.7044,80500000.0
2007-02-22 04:37:00,0.70442,0.70449,0.70432,0.70432,84799999.0
2007-02-22 04:38:00,0.70434,0.70455,0.70434,0.70455,62400000.0
2007-02-22 04:39:00,0.70457,0.70471,0.70457,0.70471,67600000.0
2007-02-22 04:40:00,0.70476,0.70481,0.70476,0.70478,93499997.0
2007-02-22 04:41:00,0.70482,0.70482,0.70467,0.70472,51000000.0
2007-02-22 04:42:00,0.70494,0.705,0.70486,0.705,100799999.0
2007-02-22 04:43:00,0.70496,0.70503,0.70496,0.70503,21400000.0
2007-02-22 04:44:00,0.70492,0.70492,0.70473,0.70479,101299998.0
2007-02-22 04:45:00,0.70474,0.70484,0.70474,0.70484,81200000.0
2007-02-22 04:46:00,0.70485,0.70485,0.70475,0.70475,151899999.0
2007-02-22 04:47:00,0.7048,0.70487,0.7048,0.7048,72000000.0
2007-02-22 04:48:00,0.70481,0.70493,0.70481,0.70493,125700000.0
2007-02-22 04:49:00,0.70493,0.70493,0.70479,0.7048,134399999.0
2007-02-22 04:50:00,0.70487,0.70487,0.7048,0.70485,78600001.0
2007-02-22 04:51:00,0.70452,0.7048,0.70452,0.70467,73500000.0
2007-02-22 04:52:00,0.7048,0.70485,0.7048,0.70485,38299999.0
2007-02-22 04:53:00,0.70463,0.70467,0.70463,0.70467,31900000.0
2007-02-22 04:54:00,0.7048,0.70485,0.70475,0.70485,54600000.0
2007-02-22 04:55:00,0.70489,0.70491,0.70482,0.70489,53900001.0
2007-02-22 04:56:00,0.70485,0.70497,0.70485,0.70493,115999998.0
2007-02-22 04:57:00,0.70488,0.70488,0.7046,0.7048,62199999.0
2007-02-22 04:58:00,0.70475,0.70485,0.70475,0.70481,133399999.0
2007-02-22 04:59:00,0.70495,0.70501,0.70483,0.70494,64400000.0
2007-02-22 05:00:00,0.70487,0.70487,0.70472,0.70478,67100003.0
2007-02-22 05:01:00,0.70476,0.70485,0.70461,0.70477,68300001.0
2007-02-22 05:02:00,0.70477,0.70477,0.7047,0.7047,21500000.0
2007-02-22 05:03:00,0.70479,0.70488,0.70473,0.70477,44800000.0
2007-02-22 05:04:00,0.7049,0.70501,0.70478,0.70492,139700000.0
2007-02-22 05:05:00,0.70488,0.70494,0.70481,0.70481,71599999.0
2007-02-22 05:06:00,0.70494,0.70494,0.70483,0.70489,69500001.0
2007-02-22 05:07:00,0.7049,0.70494,0.70478,0.70481,85300001.0
2007-02-22 05:08:00,0.70474,0.70493,0.70474,0.70493,91800000.0
2007-02-22 05:09:00,0.70479,0.70482,0.70472,0.70479,47199999.0
2007-02-22 05:10:00,0.70477,0.70483,0.70477,0.70483,21100000.0
2007-02-22 05:11:00,0.70489,0.70492,0.70474,0.70485,125499999.0
2007-02-22 05:12:00,0.70475,0.70493,0.70453,0.70468,143700002.0
2007-02-22 05:13:00,0.70478,0.70481,0.70455,0.70464,82500001.0
2007-02-22 05:14:00,0.70463,0.70471,0.70463,0.70467,92500000.0
2007-02-22 05:15:00,0.70467,0.70477,0.70447,0.70461,108000000.0
2007-02-22 05:16:00,0.70453,0.70472,0.70453,0.70468,98900001.0
2007-02-22 05:17:00,0.7047,0.70481,0.7046,0.70481,75800002.0
2007-02-22 05:18:00,0.7048,0.7048,0.70464,0.70479,75600000.0
2007-02-22 05:19:00,0.70492,0.70499,0.7048,0.70488,77900000.0
2007-02-22 05:20:00,0.7049,0.70493,0.70483,0.70483,55700000.0
2007-02-22 05:21:00,0.70492,0.70493,0.70476,0.70493,42300000.0
2007-02-22 05:22:00,0.70493,0.70501,0.70475,0.70501,43300000.0
2007-02-22 05:23:00,0.7049,0.7049,0.70483,0.70483,33400000.0
2007-02-22 05:24:00,0.70478,0.70497,0.70466,0.70466,87700000.0
2007-02-22 05:25:00,0.70482,0.70498,0.70482,0.70489,158299998.0
2007-02-22 05:26:00,0.70466,0.70481,0.70466,0.70476,41299999.0
2007-02-22 05:27:00,0.7048,0.70484,0.70462,0.70462,58500000.0
2007-02-22 05:28:00,0.70485,0.70485,0.70475,0.70485,62900000.0
2007-02-22 05:29:00,0.70469,0.70493,0.70456,0.70493,178299996.0
2007-02-22 05:30:00,0.70485,0.70485,0.7048,0.7048,112500001.0
2007-02-22 05:31:00,0.70468,0.70478,0.7044,0.7044,94699998.0
2007-02-22 05:32:00,0.7048,0.7049,0.70475,0.7048,42800000.0
2007-02-22 05:33:00,0.70499,0.70503,0.70463,0.70463,88500000.0
2007-02-22 05:34:00,0.70482,0.70487,0.70479,0.70485,70499999.0
2007-02-22 05:35:00,0.70487,0.70494,0.70486,0.70487,159500004.0
2007-02-22 05:36:00,0.70497,0.70497,0.70465,0.7049,87700000.0
2007-02-22 05:37:00,0.70495,0.70495,0.7049,0.7049,77999999.0
2007-02-22 05:38:00,0.7049,0.70495,0.70485,0.70495,52000000.0
2007-02-22 05:39:00,0.70494,0.70518,0.70494,0.70515,59700001.0
2007-02-22 05:40:00,0.7051,0.7051,0.70491,0.705,61199999.0
2007-02-22 05:41:00,0.70501,0.70506,0.70501,0.70503,55800000.0
2007-02-22 05:42:00,0.70514,0.70516,0.705,0.70512,72699998.0
2007-02-22 05:43:00,0.7051,0.70515,0.70505,0.70515,97000002.0
2007-02-22 05:44:00,0.70512,0.70512,0.705,0.705,101000001.0
2007-02-22 05:45:00,0.70497,0.70497,0.70478,0.70492,95700000.0
2007-02-22 05:46:00,0.70498,0.70501,0.70495,0.70495,78700001.0
2007-02-22 05:47:00,0.70498,0.70498,0.70475,0.70475,54200000.0
2007-02-22 05:48:00,0.70502,0.70511,0.70502,0.70507,40500000.0
2007-02-22 05:49:00,0.70511,0.70518,0.70503,0.70518,93400002.0
2007-02-22 05:50:00,0.7052,0.7053,0.70513,0.70513,132099998.0
2007-02-22 05:51:00,0.70519,0.70519,0.70496,0.70496,48300000.0
2007-02-22 05:52:00,0.7052,0.70528,0.70514,0.70514,80600000.0
2007-02-22 05:53:00,0.70524,0.70536,0.70524,0.70527,27800000.0
2007-02-22 05:54:00,0.70531,0.70542,0.70528,0.7053,90399999.0
2007-02-22 05:55:00,0.70528,0.70529,0.70518,0.70529,103199998.0
2007-02-22 05:56:00,0.70532,0.70532,0.7052,0.70522,62800001.0
2007-02-22 05:57:00,0.70515,0.70541,0.70515,0.70524,70999999.0
2007-02-22 05:58:00,0.70523,0.70523,0.70504,0.70511,63100001.0
2007-02-22 05:59:00,0.70525,0.70526,0.70503,0.70506,123700000.0
2007-02-22 06:00:00,0.70522,0.70533,0.70517,0.70533,101800001.0
2007-02-22 06:01:00,0.70535,0.70535,0.7052,0.7053,54999999.0
2007-02-22 06:02:00,0.70523,0.70525,0.70504,0.70525,66000000.0
2007-02-22 06:03:00,0.70524,0.70524,0.70511,0.70524,93800002.0
2007-02-22 06:04:00,0.70535,0.70535,0.70527,0.70527,61799999.0
2007-02-22 06:05:00,0.70519,0.70523,0.70507,0.70523,89299999.0
2007-02-22 06:06:00,0.70526,0.70526,0.70515,0.70525,48600000.0
2007-02-22 06:07:00,0.70534,0.70537,0.70527,0.70527,112300000.0
2007-02-22 06:08:00,0.7053,0.7054,0.7053,0.70535,57300001.0
2007-02-22 06:09:00,0.70525,0.70527,0.70504,0.70511,98700000.0
2007-02-22 06:10:00,0.70508,0.70527,0.70504,0.7052,73500000.0
2007-02-22 06:11:00,0.70517,0.70525,0.70517,0.70525,34000000.0
2007-02-22 06:12:00,0.70524,0.70537,0.70511,0.70537,78199998.0
2007-02-22 06:13:00,0.70517,0.70536,0.70517,0.70533,49300000.0
2007-02-22 06:14:00,0.70534,0.70537,0.7053,0.7053,67299999.0
2007-02-22 06:15:00,0.70523,0.70528,0.7051,0.70528,92700001.0
2007-02-22 06:16:00,0.70527,0.70532,0.70503,0.70531,79500002.0
2007-02-22 06:17:00,0.70532,0.70532,0.70517,0.7052,124699999.0
2007-02-22 06:18:00,0.70508,0.70525,0.70505,0.70507,154999998.0
2007-02-22 06:19:00,0.70507,0.7052,0.70507,0.7052,30199999.0
2007-02-22 06:20:00,0.70519,0.70525,0.70515,0.70518,81200001.0
2007-02-22 06:21:00,0.70517,0.70525,0.70509,0.70509,73000000.0
2007-02-22 06:22:00,0.70508,0.70516,0.70498,0.70498,122700000.0
2007-02-22 06:23:00,0.70482,0.7051,0.70463,0.70499,93399998.0
2007-02-22 06:24:00,0.70497,0.70508,0.70497,0.705,93500000.0
2007-02-22 06:25:00,0.70496,0.70506,0.70496,0.70497,97400002.0
2007-02-22 06:26:00,0.70495,0.70498,0.70484,0.70484,44600000.0
2007-02-22 06:27:00,0.70485,0.70501,0.70485,0.7049,122000001.0
2007-02-22 06:28:00,0.70488,0.70499,0.7048,0.70499,88600000.0
2007-02-22 06:29:00,0.70496,0.70515,0.7049,0.70515,37900000.0
2007-02-22 06:30:00,0.70517,0.70519,0.70501,0.70501,55300000.0
2007-02-22 06:31:00,0.70505,0.70511,0.70501,0.7051,130000001.0
2007-02-22 06:32:00,0.70512,0.70512,0.70497,0.70504,104700002.0
2007-02-22 06:33:00,0.70498,0.70524,0.70498,0.70516,134999999.0
2007-02-22 06:34:00,0.70519,0.70522,0.70512,0.70512,51000000.0
2007-02-22 06:35:00,0.7051,0.70517,0.70505,0.70508,87200000.0
2007-02-22 06:36:00,0.70491,0.70508,0.70491,0.70503,54400000.0
2007-02-22 06:37:00,0.70497,0.70502,0.70494,0.70502,55700000.0
2007-02-22 06:38:00,0.70504,0.70517,0.70504,0.70517,79500000.0
2007-02-22 06:39:00,0.7053,0.7053,0.70523,0.70525,28700000.0
2007-02-22 06:40:00,0.70505,0.70505,0.7049,0.70504,71899999.0
2007-02-22 06:41:00,0.70517,0.70517,0.70504,0.70504,33400000.0
2007-02-22 06:42:00,0.70489,0.70519,0.70489,0.70517,61400001.0
2007-02-22 06:43:00,0.7051,0.70526,0.70509,0.7051,122800001.0
2007-02-22 06:44:00,0.70502,0.70512,0.70493,0.705,138900000.0
2007-02-22 06:45:00,0.70497,0.70528,0.70497,0.70528,34799999.0
2007-02-22 06:46:00,0.70521,0.70521,0.70503,0.70515,101900000.0
2007-02-22 06:47:00,0.7051,0.70519,0.70505,0.7051,130099999.0
2007-02-22 06:48:00,0.70515,0.7052,0.70514,0.70519,44599999.0
2007-02-22 06:49:00,0.70513,0.70546,0.70505,0.70518,157499999.0
2007-02-22 06:50:00,0.70529,0.70529,0.70513,0.70524,110800003.0
2007-02-22 06:51:00,0.70522,0.70526,0.70519,0.7052,96000001.0
2007-02-22 06:52:00,0.70523,0.70538,0.70523,0.7053,153800001.0
2007-02-22 06:53:00,0.7052,0.7053,0.70505,0.7052,50200000.0
2007-02-22 06:54:00,0.7052,0.70532,0.7052,0.70523,132400001.0
2007-02-22 06:55:00,0.70518,0.70529,0.70513,0.7052,57600000.0
2007-02-22 06:56:00,0.70525,0.70525,0.70515,0.7052,110100001.0
2007-02-22 06:57:00,0.70524,0.70529,0.70511,0.70529,119600000.0
2007-02-22 06:58:00,0.70515,0.70529,0.70515,0.70517,95700000.0
2007-02-22 06:59:00,0.70502,0.70516,0.70502,0.70509,76700000.0
2007-02-22 07:00:00,0.70492,0.70501,0.70486,0.70501,47100000.0
2007-02-22 07:01:00,0.705,0.7051,0.70471,0.70496,140100000.0
2007-02-22 07:02:00,0.70498,0.70498,0.7048,0.70483,142900000.0
2007-02-22 07:03:00,0.70495,0.70519,0.70495,0.70519,116399998.0
2007-02-22 07:04:00,0.70495,0.70505,0.70495,0.70505,26700000.0
2007-02-22 07:05:00,0.70497,0.70501,0.70487,0.70501,61399999.0
2007-02-22 07:06:00,0.70505,0.70505,0.70495,0.705,88499999.0
2007-02-22 07:07:00,0.70499,0.70499,0.7047,0.70485,101300000.0
2007-02-22 07:08:00,0.70505,0.70505,0.7048,0.705,51900000.0
2007-02-22 07:09:00,0.70496,0.70512,0.70496,0.70504,118799999.0
2007-02-22 07:10:00,0.70502,0.70502,0.70497,0.70497,61299999.0
2007-02-22 07:11:00,0.70485,0.70495,0.70459,0.70492,124200001.0
2007-02-22 07:12:00,0.7049,0.705,0.70478,0.70497,141000000.0
2007-02-22 07:13:00,0.70505,0.70505,0.70492,0.70492,37400000.0
2007-02-22 07:14:00,0.7049,0.70507,0.70485,0.70507,69700001.0
2007-02-22 07:15:00,0.70505,0.7051,0.70495,0.705,44000000.0
2007-02-22 07:16:00,0.70503,0.70505,0.705,0.705,70500000.0
2007-02-22 07:17:00,0.70496,0.70496,0.70494,0.70494,23900000.0
2007-02-22 07:18:00,0.70489,0.70489,0.70473,0.7048,133000001.0
2007-02-22 07:19:00,0.70486,0.70502,0.70469,0.70479,115599999.0
2007-02-22 07:20:00,0.70475,0.70492,0.70475,0.70492,43700000.0
2007-02-22 07:21:00,0.70475,0.70485,0.70475,0.7048,79899998.0
2007-02-22 07:22:00,0.70485,0.70491,0.70474,0.70491,116999999.0
2007-02-22 07:23:00,0.70483,0.70493,0.70473,0.7048,69299999.0
2007-02-22 07:24:00,0.7047,0.7047,0.70455,0.70455,53800000.0
2007-02-22 07:25:00,0.70472,0.70476,0.70471,0.70476,66899999.0
2007-02-22 07:26:00,0.70465,0.70477,0.70462,0.70462,56500001.0
2007-02-22 07:27:00,0.70463,0.70473,0.70459,0.70471,100700000.0
2007-02-22 07:28:00,0.70485,0.70496,0.70458,0.70458,72000000.0
2007-02-22 07:29:00,0.70465,0.7047,0.70452,0.70465,123500000.0
2007-02-22 07:30:00,0.70472,0.70472,0.70458,0.70463,71900000.0
2007-02-22 07:31:00,0.70463,0.7048,0.70463,0.7048,100800001.0
2007-02-22 07:32:00,0.70488,0.70506,0.70483,0.70493,87799999.0
2007-02-22 07:33:00,0.70473,0.70494,0.70467,0.70488,61800000.0
2007-02-22 07:34:00,0.70471,0.70511,0.70471,0.70511,97300002.0
2007-02-22 07:35:00,0.70499,0.70501,0.70488,0.70488,93600000.0
2007-02-22 07:36:00,0.70496,0.70498,0.70488,0.70488,103600000.0
2007-02-22 07:37:00,0.70488,0.70493,0.70481,0.70488,99599999.0
2007-02-22 07:38:00,0.70498,0.70512,0.70494,0.70512,106200001.0
2007-02-22 07:39:00,0.70505,0.70505,0.70497,0.70497,58699999.0
2007-02-22 07:40:00,0.70497,0.70512,0.70497,0.70498,111600000.0
2007-02-22 07:41:00,0.70493,0.70495,0.70485,0.70495,34200000.0
2007-02-22 07:42:00,0.70499,0.70505,0.70499,0.70505,20700000.0
2007-02-22 07:43:00,0.70519,0.70526,0.70506,0.70506,97100000.0
2007-02-22 07:44:00,0.70513,0.70513,0.70503,0.70503,48500001.0
2007-02-22 07:45:00,0.70502,0.70516,0.70498,0.70498,107700001.0
2007-02-22 07:46:00,0.70502,0.70511,0.70502,0.70502,81100000.0
2007-02-22 07:47:00,0.70509,0.70527,0.70509,0.70524,96199999.0
2007-02-22 07:48:00,0.70527,0.70527,0.70504,0.7052,44700000.0
2007-02-22 07:49:00,0.70515,0.70533,0.70515,0.70533,118299999.0
2007-02-22 07:50:00,0.70518,0.70518,0.7048,0.70491,87599999.0
2007-02-22 07:51:00,0.70523,0.70534,0.7051,0.70524,129600000.0
2007-02-22 07:52:00,0.70526,0.70526,0.70515,0.70526,83000000.0
2007-02-22 07:53:00,0.70533,0.70534,0.70521,0.70521,113199998.0
2007-02-22 07:54:00,0.70518,0.70528,0.70512,0.70512,107599999.0
2007-02-22 07:55:00,0.70513,0.70516,0.70513,0.70513,26900000.0
2007-02-22 07:56:00,0.70518,0.7053,0.70501,0.70521,135100000.0
2007-02-22 07:57:00,0.70527,0.70536,0.70524,0.7053,138499999.0
2007-02-22 07:58:00,0.70529,0.70529,0.70504,0.70504,58400000.0
2007-02-22 07:59:00,0.70512,0.70514,0.70506,0.70514,57300001.0
2007-02-22 08:00:00,0.70495,0.70508,0.70485,0.70495,86500000.0
2007-02-22 08:01:00,0.70495,0.70495,0.70485,0.7049,112300000.0
2007-02-22 08:02:00,0.70499,0.70525,0.70499,0.70518,96900001.0
2007-02-22 08:03:00,0.70524,0.70524,0.70515,0.70517,79699998.0
2007-02-22 08:04:00,0.70514,0.70514,0.70505,0.70514,65300000.0
2007-02-22 08:05:00,0.70515,0.70515,0.70482,0.70482,89200000.0
2007-02-22 08:06:00,0.70495,0.7051,0.70495,0.70505,152200000.0
2007-02-22 08:07:00,0.70496,0.70512,0.70496,0.70512,78899999.0
2007-02-22 08:08:00,0.70512,0.70512,0.70499,0.70507,108299998.0
2007-02-22 08:09:00,0.70512,0.70512,0.70497,0.70497,48700000.0
2007-02-22 08:10:00,0.70489,0.70503,0.70489,0.70503,82600000.0
2007-02-22 08:11:00,0.70501,0.70515,0.70493,0.70503,64600000.0
2007-02-22 08:12:00,0.705,0.70515,0.705,0.70515,56500000.0
2007-02-22 08:13:00,0.7051,0.7052,0.7051,0.7052,90700003.0
2007-02-22 08:14:00,0.70509,0.70527,0.70477,0.70527,75899999.0
2007-02-22 08:15:00,0.70483,0.70513,0.70475,0.70503,124900000.0
2007-02-22 08:16:00,0.70502,0.70522,0.70487,0.705,73100000.0
2007-02-22 08:17:00,0.7051,0.7051,0.7051,0.7051,7100000.0
2007-02-22 08:18:00,0.70504,0.7051,0.70493,0.70493,85699999.0
2007-02-22 08:19:00,0.70483,0.70493,0.70483,0.70487,54700001.0
2007-02-22 08:20:00,0.70498,0.70511,0.70492,0.70508,91100001.0
2007-02-22 08:21:00,0.70477,0.70489,0.70477,0.70481,27200000.0
2007-02-22 08:22:00,0.70495,0.7052,0.70495,0.70505,111599999.0
2007-02-22 08:23:00,0.70498,0.70528,0.70494,0.70522,100100000.0
2007-02-22 08:24:00,0.70519,0.70519,0.70496,0.7051,85000000.0
2007-02-22 08:25:00,0.7051,0.7051,0.705,0.705,47100000.0
2007-02-22 08:26:00,0.70517,0.7053,0.70504,0.70519,89499999.0
2007-02-22 08:27:00,0.70504,0.70541,0.70496,0.70496,92400003.0
2007-02-22 08:28:00,0.70504,0.7052,0.70496,0.70517,42700000.0
2007-02-22 08:29:00,0.70511,0.70511,0.70493,0.70493,38100000.0
2007-02-22 08:30:00,0.70499,0.70506,0.70495,0.70495,92300001.0
2007-02-22 08:31:00,0.70498,0.70501,0.70491,0.70495,97199999.0
2007-02-22 08:32:00,0.70502,0.70502,0.70498,0.70498,33100001.0
2007-02-22 08:33:00,0.70495,0.70505,0.70485,0.705,66200000.0
2007-02-22 08:34:00,0.70496,0.705,0.70489,0.70494,63800000.0
2007-02-22 08:35:00,0.70495,0.70495,0.70495,0.70495,64099999.0
2007-02-22 08:36:00,0.70492,0.70505,0.70485,0.70485,55199999.0
2007-02-22 08:37:00,0.70504,0.70506,0.70479,0.70506,77200000.0
2007-02-22 08:38:00,0.70495,0.70495,0.70479,0.70479,32700000.0
2007-02-22 08:39:00,0.705,0.70509,0.70487,0.70487,103999999.0
2007-02-22 08:40:00,0.70496,0.70517,0.70496,0.70517,24600000.0
2007-02-22 08:41:00,0.70525,0.7053,0.70515,0.70515,62199999.0
2007-02-22 08:42:00,0.7053,0.7053,0.70506,0.70524,58600000.0
2007-02-22 08:43:00,0.70525,0.70547,0.70525,0.7053,111100000.0
2007-02-22 08:44:00,0.70526,0.70526,0.70507,0.70516,82899998.0
2007-02-22 08:45:00,0.70526,0.70528,0.70515,0.70525,98399999.0
2007-02-22 08:46:00,0.70537,0.70537,0.70518,0.70527,45600000.0
2007-02-22 08:47:00,0.7053,0.70538,0.7053,0.70538,33200000.0
2007-02-22 08:48:00,0.70525,0.70539,0.70524,0.70539,52300000.0
2007-02-22 08:49:00,0.70535,0.70535,0.70515,0.70515,51400000.0
2007-02-22 08:50:00,0.70518,0.70532,0.70514,0.70532,122900001.0
2007-02-22 08:51:00,0.70534,0.70534,0.70522,0.70524,84299998.0
2007-02-22 08:52:00,0.70532,0.70535,0.70525,0.70535,69300000.0
2007-02-22 08:53:00,0.7054,0.70542,0.70532,0.70532,65300000.0
2007-02-22 08:54:00,0.70525,0.70539,0.70525,0.70537,94300000.0
2007-02-22 08:55:00,0.70543,0.70545,0.70535,0.70545,87499999.0
2007-02-22 08:56:00,0.7054,0.70545,0.70515,0.7052,84299999.0
2007-02-22 08:57:00,0.7054,0.7054,0.70527,0.70527,43600000.0
2007-02-22 08:58:00,0.70529,0.70546,0.70527,0.70531,92800001.0
2007-02-22 08:59:00,0.70543,0.70546,0.70543,0.70543,52600000.0
2007-02-22 09:00:00,0.70531,0.70593,0.70531,0.70578,125099999.0
2007-02-22 09:01:00,0.70572,0.70575,0.70561,0.70565,173400001.0
2007-02-22 09:02:00,0.7057,0.70575,0.7057,0.70575,12800000.0
2007-02-22 09:03:00,0.70576,0.70605,0.70576,0.70605,42200000.0
2007-02-22 09:04:00,0.70622,0.70622,0.70607,0.70617,95299999.0
2007-02-22 09:05:00,0.70605,0.7061,0.70598,0.7061,80099998.0
2007-02-22 09:06:00,0.70606,0.70617,0.70599,0.70605,107899998.0
2007-02-22 09:07:00,0.70596,0.70596,0.70584,0.70584,55400000.0
2007-02-22 09:08:00,0.70598,0.70612,0.70569,0.70587,73700000.0
2007-02-22 09:09:00,0.70593,0.706,0.70589,0.70597,117900000.0
2007-02-22 09:10:00,0.70603,0.70616,0.70593,0.70605,96300000.0
2007-02-22 09:11:00,0.70613,0.70613,0.70602,0.70605,85800000.0
2007-02-22 09:12:00,0.70608,0.70608,0.70598,0.70605,142099998.0
2007-02-22 09:13:00,0.70602,0.70602,0.70591,0.70591,59800001.0
2007-02-22 09:14:00,0.70602,0.7062,0.70596,0.7062,73500000.0
2007-02-22 09:15:00,0.70613,0.70618,0.70611,0.70618,142800002.0
2007-02-22 09:16:00,0.70624,0.70632,0.70615,0.70632,84600001.0
2007-02-22 09:17:00,0.70623,0.70623,0.70583,0.70583,154600001.0
2007-02-22 09:18:00,0.70595,0.70606,0.70594,0.70594,116799999.0
2007-02-22 09:19:00,0.70586,0.70594,0.70586,0.70594,57700001.0
2007-02-22 09:20:00,0.7059,0.70596,0.70583,0.70591,60600000.0
2007-02-22 09:21:00,0.7059,0.70599,0.70586,0.70586,70399999.0
2007-02-22 09:22:00,0.70593,0.70603,0.70593,0.706,50599999.0
2007-02-22 09:23:00,0.70592,0.70603,0.70586,0.70596,97700001.0
2007-02-22 09:24:00,0.70587,0.70587,0.70581,0.70581,18900000.0
2007-02-22 09:25:00,0.70585,0.70585,0.7057,0.7058,69000002.0
2007-02-22 09:26:00,0.7058,0.7058,0.70569,0.70572,99600001.0
2007-02-22 09:27:00,0.70576,0.70583,0.70559,0.70559,70900002.0
2007-02-22 09:28:00,0.70564,0.70571,0.70551,0.70551,86900001.0
2007-02-22 09:29:00,0.70557,0.70576,0.70555,0.70576,52499999.0
2007-02-22 09:30:00,0.70577,0.70584,0.70574,0.70574,52000000.0
2007-02-22 09:31:00,0.70582,0.7059,0.70571,0.70589,78100001.0
2007-02-22 09:32:00,0.70587,0.70587,0.70573,0.70573,73300001.0
2007-02-22 09:33:00,0.70577,0.70594,0.70564,0.7057,100400000.0
2007-02-22 09:34:00,0.70562,0.70573,0.70539,0.70548,157900002.0
2007-02-22 09:35:00,0.70558,0.70564,0.70541,0.70541,73400000.0
2007-02-22 09:36:00,0.70543,0.70551,0.70524,0.70524,73200000.0
2007-02-22 09:37:00,0.70532,0.70543,0.70527,0.70527,78899998.0
2007-02-22 09:38:00,0.70529,0.70536,0.70513,0.70513,99400000.0
2007-02-22 09:39:00,0.7053,0.70536,0.70518,0.7052,93699999.0
2007-02-22 09:40:00,0.70506,0.70515,0.70506,0.70515,55700000.0
2007-02-22 09:41:00,0.7051,0.7051,0.70486,0.70507,161300002.0
2007-02-22 09:42:00,0.70498,0.70498,0.70472,0.70477,75700000.0
2007-02-22 09:43:00,0.70468,0.70488,0.70465,0.70486,102000000.0
2007-02-22 09:44:00,0.70472,0.70472,0.70453,0.70453,79100001.0
2007-02-22 09:45:00,0.70445,0.70481,0.70445,0.70481,53700000.0
2007-02-22 09:46:00,0.7048,0.70482,0.70467,0.70482,123900000.0
2007-02-22 09:47:00,0.70461,0.70461,0.70431,0.70445,74999997.0
2007-02-22 09:48:00,0.70436,0.7045,0.70436,0.70447,60000000.0
2007-02-22 09:49:00,0.70446,0.70448,0.70442,0.70442,71700001.0
2007-02-22 09:50:00,0.70434,0.70438,0.70431,0.70438,80099999.0
2007-02-22 09:51:00,0.70438,0.70438,0.70431,0.70438,52600000.0
2007-02-22 09:52:00,0.70432,0.70432,0.70423,0.7043,68400000.0
2007-02-22 09:53:00,0.7043,0.7043,0.7043,0.7043,21500000.0
2007-02-22 09:54:00,0.70432,0.7044,0.70416,0.70426,79300001.0
2007-02-22 09:55:00,0.70415,0.70423,0.70407,0.7041,111200001.0
2007-02-22 09:56:00,0.70414,0.70426,0.70414,0.70426,51500000.0
2007-02-22 09:57:00,0.70421,0.70422,0.70398,0.70398,101600001.0
2007-02-22 09:58:00,0.70391,0.70409,0.70391,0.70395,77399999.0
2007-02-22 09:59:00,0.70397,0.70403,0.70392,0.70392,49500000.0
2007-02-22 10:00:00,0.70393,0.70396,0.70378,0.70388,89399999.0
2007-02-22 10:01:00,0.70387,0.70394,0.70352,0.70352,73899999.0
2007-02-22 10:02:00,0.7036,0.70377,0.70333,0.70333,62100000.0
2007-02-22 10:03:00,0.70328,0.70351,0.70318,0.70342,78200000.0
2007-02-22 10:04:00,0.70352,0.70365,0.70347,0.70347,56500001.0
2007-02-22 10:05:00,0.70353,0.70375,0.70346,0.70346,78899999.0
2007-02-22 10:06:00,0.70379,0.70388,0.70369,0.70388,87400000.0
2007-02-22 10:07:00,0.70393,0.70396,0.70375,0.7038,88399998.0
2007-02-22 10:08:00,0.70372,0.70375,0.7036,0.70375,62100000.0
2007-02-22 10:09:00,0.70347,0.70375,0.70347,0.7036,141400001.0
2007-02-22 10:10:00,0.70345,0.70351,0.70339,0.70343,88299999.0
2007-02-22 10:11:00,0.7033,0.7033,0.70315,0.70315,34200000.0
2007-02-22 10:12:00,0.7031,0.70317,0.70307,0.70317,43200000.0
2007-02-22 10:13:00,0.70312,0.70324,0.70306,0.70308,84299999.0
2007-02-22 10:14:00,0.70298,0.70301,0.70291,0.70296,73900000.0
2007-02-22 10:15:00,0.7031,0.70317,0.70307,0.70309,54200000.0
2007-02-22 10:16:00,0.70316,0.70351,0.70307,0.70339,139700000.0
2007-02-22 10:17:00,0.70336,0.70348,0.70326,0.70339,107600001.0
2007-02-22 10:18:00,0.70341,0.70355,0.70336,0.70343,109399999.0
2007-02-22 10:19:00,0.70336,0.70349,0.70336,0.70342,84700001.0
2007-02-22 10:20:00,0.70346,0.70376,0.70346,0.70365,113499997.0
2007-02-22 10:21:00,0.70368,0.70368,0.70349,0.70349,81700002.0
2007-02-22 10:22:00,0.70341,0.7037,0.70341,0.7037,76100002.0
2007-02-22 10:23:00,0.70367,0.70367,0.70348,0.70348,134500002.0
2007-02-22 10:24:00,0.70352,0.70371,0.70352,0.70371,83200000.0
2007-02-22 10:25:00,0.70365,0.70366,0.70358,0.70363,77000000.0
2007-02-22 10:26:00,0.70357,0.70369,0.7035,0.70357,117199999.0
2007-02-22 10:27:00,0.70362,0.70362,0.70342,0.70348,97800001.0
2007-02-22 10:28:00,0.70338,0.70338,0.70311,0.70311,74400000.0
2007-02-22 10:29:00,0.70316,0.70319,0.70306,0.70313,148099998.0
2007-02-22 10:30:00,0.70326,0.70355,0.70326,0.70355,124400002.0
2007-02-22 10:31:00,0.70352,0.70357,0.70329,0.70335,93999997.0
2007-02-22 10:32:00,0.70334,0.70344,0.70334,0.70344,66999998.0
2007-02-22 10:33:00,0.70348,0.70348,0.70332,0.70337,85300001.0
2007-02-22 10:34:00,0.70347,0.70361,0.70309,0.70309,89200000.0
2007-02-22 10:35:00,0.70341,0.70349,0.7034,0.70347,74100000.0
2007-02-22 10:36:00,0.70329,0.70351,0.70326,0.70343,87600000.0
2007-02-22 10:37:00,0.70325,0.70346,0.70325,0.70346,139599997.0
2007-02-22 10:38:00,0.70333,0.70333,0.70316,0.70328,58000001.0
2007-02-22 10:39:00,0.70334,0.70354,0.70321,0.70323,143700003.0
2007-02-22 10:40:00,0.70327,0.70327,0.7031,0.70315,98400002.0
2007-02-22 10:41:00,0.7031,0.70333,0.7031,0.70324,130800001.0
2007-02-22 10:42:00,0.70336,0.70352,0.70336,0.70352,48899999.0
2007-02-22 10:43:00,0.7034,0.70352,0.7034,0.70349,83900001.0
2007-02-22 10:44:00,0.70352,0.70352,0.7034,0.70347,68900001.0
2007-02-22 10:45:00,0.7035,0.70365,0.70341,0.70365,177199998.0
2007-02-22 10:46:00,0.70358,0.70362,0.7035,0.70362,70800000.0
2007-02-22 10:47:00,0.70338,0.70356,0.70333,0.70356,141099997.0
2007-02-22 10:48:00,0.70353,0.70353,0.70345,0.70348,36700000.0
2007-02-22 10:49:00,0.70345,0.70345,0.7034,0.7034,82900000.0
2007-02-22 10:50:00,0.70354,0.70354,0.70311,0.7034,96900003.0
2007-02-22 10:51:00,0.7034,0.70356,0.70311,0.70356,114000000.0
2007-02-22 10:52:00,0.7035,0.7035,0.7032,0.70323,96299999.0
2007-02-22 10:53:00,0.70318,0.70332,0.70317,0.70332,69099999.0
2007-02-22 10:54:00,0.70327,0.70338,0.70323,0.70333,71300000.0
2007-02-22 10:55:00,0.70327,0.70331,0.70323,0.70331,44200000.0
2007-02-22 10:56:00,0.70337,0.70342,0.70319,0.70326,103799999.0
2007-02-22 10:57:00,0.70332,0.70341,0.70327,0.70335,74800000.0
2007-02-22 10:58:00,0.70331,0.7034,0.70326,0.70326,98200000.0
2007-02-22 10:59:00,0.70327,0.7034,0.70327,0.70333,131399999.0
2007-02-22 11:00:00,0.70329,0.70334,0.703,0.70333,92800000.0
2007-02-22 11:01:00,0.70322,0.70336,0.70315,0.70323,97400001.0
2007-02-22 11:02:00,0.70316,0.70331,0.70304,0.70305,126299999.0
2007-02-22 11:03:00,0.70305,0.7033,0.70304,0.7033,127800000.0
2007-02-22 11:04:00,0.70332,0.70343,0.70323,0.70323,71000000.0
2007-02-22 11:05:00,0.70343,0.70357,0.70332,0.70357,60400001.0
2007-02-22 11:06:00,0.70343,0.70358,0.70341,0.70341,87200000.0
2007-02-22 11:07:00,0.70336,0.70345,0.70324,0.70345,55600000.0
2007-02-22 11:08:00,0.70339,0.70341,0.70334,0.70338,57100000.0
2007-02-22 11:09:00,0.70336,0.70337,0.70329,0.70337,166200002.0
2007-02-22 11:10:00,0.70326,0.70334,0.70309,0.70329,154300004.0
2007-02-22 11:11:00,0.70326,0.70326,0.70316,0.70323,84800001.0
2007-02-22 11:12:00,0.70323,0.70323,0.70308,0.70316,61800000.0
2007-02-22 11:13:00,0.70311,0.70322,0.7031,0.70313,96400000.0
2007-02-22 11:14:00,0.70316,0.70332,0.70316,0.70328,127599999.0
2007-02-22 11:15:00,0.70333,0.70333,0.70322,0.70331,59700000.0
2007-02-22 11:16:00,0.70332,0.70332,0.70308,0.7032,109300000.0
2007-02-22 11:17:00,0.70318,0.70333,0.70313,0.70333,100799999.0
2007-02-22 11:18:00,0.70328,0.70332,0.70319,0.7033,172699999.0
2007-02-22 11:19:00,0.70318,0.70342,0.70318,0.70338,82600000.0
2007-02-22 11:20:00,0.70337,0.70344,0.70329,0.7033,68200000.0
2007-02-22 11:21:00,0.70325,0.70337,0.7032,0.7032,59900000.0
2007-02-22 11:22:00,0.70328,0.70353,0.70328,0.70353,91999999.0
2007-02-22 11:23:00,0.7036,0.7036,0.70332,0.70332,111099996.0
2007-02-22 11:24:00,0.70332,0.70343,0.70316,0.70316,139000000.0
2007-02-22 11:25:00,0.70316,0.70337,0.70316,0.70325,107899998.0
2007-02-22 11:26:00,0.70323,0.70333,0.70317,0.70317,91900001.0
2007-02-22 11:27:00,0.7032,0.70347,0.7032,0.70347,57200000.0
2007-02-22 11:28:00,0.70367,0.70396,0.70367,0.70391,100499997.0
2007-02-22 11:29:00,0.70394,0.70407,0.70389,0.70389,99999997.0
2007-02-22 11:30:00,0.70395,0.70396,0.70388,0.70396,63699999.0
2007-02-22 11:31:00,0.70401,0.70401,0.70377,0.70377,88200000.0
2007-02-22 11:32:00,0.70385,0.70391,0.70369,0.70369,38000000.0
2007-02-22 11:33:00,0.70366,0.70384,0.70366,0.70379,48500000.0
2007-02-22 11:34:00,0.70379,0.7038,0.70374,0.70375,59300000.0
2007-02-22 11:35:00,0.70379,0.704,0.70378,0.704,52600000.0
2007-02-22 11:36:00,0.70399,0.70428,0.7039,0.70428,82499999.0
2007-02-22 11:37:00,0.70429,0.70433,0.7041,0.70421,149600000.0
2007-02-22 11:38:00,0.70425,0.70428,0.70418,0.70421,121200001.0
2007-02-22 11:39:00,0.70396,0.70431,0.70378,0.70422,105399999.0
2007-02-22 11:40:00,0.70426,0.70436,0.70419,0.70419,62600000.0
2007-02-22 11:41:00,0.70405,0.70425,0.70405,0.70422,45000001.0
2007-02-22 11:42:00,0.70413,0.70413,0.70402,0.70402,89299999.0
2007-02-22 11:43:00,0.70405,0.70407,0.70389,0.70397,110799999.0
2007-02-22 11:44:00,0.70403,0.70403,0.70376,0.70386,107900000.0
2007-02-22 11:45:00,0.70391,0.70393,0.70365,0.70365,88800000.0
2007-02-22 11:46:00,0.70378,0.70378,0.70335,0.70335,75099999.0
2007-02-22 11:47:00,0.70339,0.70339,0.70306,0.70306,134699999.0
2007-02-22 11:48:00,0.70308,0.70315,0.70292,0.70292,57300000.0
2007-02-22 11:49:00,0.70298,0.7033,0.70274,0.7033,99100001.0
2007-02-22 11:50:00,0.70327,0.70327,0.70308,0.70313,68900000.0
2007-02-22 11:51:00,0.70318,0.7033,0.70318,0.70321,53800000.0
2007-02-22 11:52:00,0.70323,0.70324,0.7031,0.70317,119100000.0
2007-02-22 11:53:00,0.70317,0.7032,0.70314,0.70319,72299999.0
2007-02-22 11:54:00,0.70326,0.70328,0.70315,0.70315,140200001.0
2007-02-22 11:55:00,0.70321,0.70327,0.70313,0.70313,87800000.0
2007-02-22 11:56:00,0.7032,0.70335,0.70294,0.70324,135299999.0
2007-02-22 11:57:00,0.7031,0.70315,0.70308,0.7031,90700000.0
2007-02-22 11:58:00,0.70313,0.70313,0.703,0.703,56700001.0
2007-02-22 11:59:00,0.70299,0.70308,0.70294,0.703,155799998.0
2007-02-22 12:00:00,0.70312,0.70312,0.70296,0.70301,37300000.0
2007-02-22 12:01:00,0.70303,0.70323,0.70287,0.70323,133499999.0
2007-02-22 12:02:00,0.70326,0.70326,0.70306,0.70313,93200000.0
2007-02-22 12:03:00,0.70305,0.70322,0.70302,0.70316,150800000.0
2007-02-22 12:04:00,0.70319,0.70319,0.70306,0.70317,77800000.0
2007-02-22 12:05:00,0.70316,0.7032,0.70308,0.7032,80200001.0
2007-02-22 12:06:00,0.70321,0.70332,0.7032,0.70332,67500001.0
2007-02-22 12:07:00,0.70324,0.70327,0.70309,0.70322,77400000.0
2007-02-22 12:08:00,0.70317,0.70325,0.70313,0.70324,118300000.0
2007-02-22 12:09:00,0.70338,0.70342,0.70332,0.70335,89599998.0
2007-02-22 12:10:00,0.70323,0.70331,0.70308,0.70331,64800001.0
2007-02-22 12:11:00,0.70334,0.70338,0.70326,0.70326,58699999.0
2007-02-22 12:12:00,0.70317,0.70328,0.70317,0.70323,41100000.0
2007-02-22 12:13:00,0.70321,0.70335,0.7032,0.70329,129500000.0
2007-02-22 12:14:00,0.70328,0.7033,0.70324,0.70328,106000002.0
2007-02-22 12:15:00,0.70331,0.70338,0.70318,0.70318,65200000.0
2007-02-22 12:16:00,0.70315,0.70329,0.70315,0.70327,38099999.0
2007-02-22 12:17:00,0.70318,0.70328,0.70312,0.70313,98800001.0
2007-02-22 12:18:00,0.7032,0.70322,0.70318,0.70321,66800000.0
2007-02-22 12:19:00,0.70316,0.70316,0.70301,0.70301,81600000.0
2007-02-22 12:20:00,0.70299,0.70299,0.70268,0.70268,87699999.0
2007-02-22 12:21:00,0.70246,0.7027,0.70246,0.70267,133700000.0
2007-02-22 12:22:00,0.70273,0.70278,0.70264,0.70274,107999998.0
2007-02-22 12:23:00,0.70264,0.70272,0.70253,0.70265,110200000.0
2007-02-22 12:24:00,0.70254,0.70254,0.70238,0.70238,24700000.0
2007-02-22 12:25:00,0.70225,0.70233,0.70216,0.70225,136900001.0
2007-02-22 12:26:00,0.7023,0.7023,0.70211,0.70226,89899999.0
2007-02-22 12:27:00,0.70226,0.70226,0.7022,0.7022,20700000.0
2007-02-22 12:28:00,0.70201,0.70201,0.70177,0.70184,29500000.0
2007-02-22 12:29:00,0.70192,0.7022,0.70192,0.7022,97999999.0
2007-02-22 12:30:00,0.70193,0.70206,0.70186,0.70197,96300000.0
2007-02-22 12:31:00,0.70198,0.70205,0.70166,0.70205,83300000.0
2007-02-22 12:32:00,0.70215,0.70215,0.70192,0.70192,136000000.0
2007-02-22 12:33:00,0.7021,0.7021,0.70192,0.70192,42600000.0
2007-02-22 12:34:00,0.70201,0.70222,0.70201,0.70211,98600000.0
2007-02-22 12:35:00,0.70212,0.70231,0.7021,0.70231,72700000.0
2007-02-22 12:36:00,0.70231,0.70236,0.70212,0.70234,78600000.0
2007-02-22 12:37:00,0.70227,0.70275,0.70227,0.70273,63800000.0
2007-02-22 12:38:00,0.70289,0.70293,0.70264,0.70293,71700000.0
2007-02-22 12:39:00,0.70308,0.70331,0.70308,0.70327,53200000.0
2007-02-22 12:40:00,0.70322,0.70327,0.70307,0.70323,114999998.0
2007-02-22 12:41:00,0.70308,0.70308,0.70289,0.70296,64600000.0
2007-02-22 12:42:00,0.70296,0.70296,0.7028,0.7028,19100000.0
2007-02-22 12:43:00,0.70292,0.70315,0.70292,0.70312,85200000.0
2007-02-22 12:44:00,0.70309,0.70329,0.70309,0.70322,95199999.0
2007-02-22 12:45:00,0.70323,0.70332,0.70316,0.70318,81399999.0
2007-02-22 12:46:00,0.70335,0.70351,0.70335,0.70351,27800000.0
2007-02-22 12:47:00,0.70337,0.70355,0.70334,0.70355,135899999.0
2007-02-22 12:48:00,0.70353,0.70356,0.70342,0.70345,88700000.0
2007-02-22 12:49:00,0.70352,0.70364,0.70344,0.70344,59200000.0
2007-02-22 12:50:00,0.70336,0.70367,0.70329,0.70329,94800000.0
2007-02-22 12:51:00,0.70339,0.70344,0.70323,0.70344,84300001.0
2007-02-22 12:52:00,0.70335,0.7035,0.70325,0.7034,83900000.0
2007-02-22 12:53:00,0.70327,0.70349,0.70318,0.70334,103499999.0
2007-02-22 12:54:00,0.7034,0.70345,0.7034,0.70345,42200001.0
2007-02-22 12:55:00,0.70333,0.70352,0.70323,0.7033,115200001.0
2007-02-22 12:56:00,0.70332,0.70332,0.70323,0.70323,64600000.0
2007-02-22 12:57:00,0.70328,0.70336,0.70318,0.70329,97199999.0
2007-02-22 12:58:00,0.70332,0.70348,0.70332,0.70348,158800002.0
2007-02-22 12:59:00,0.70349,0.70357,0.70338,0.70338,109400000.0
2007-02-22 13:00:00,0.70344,0.70358,0.70344,0.70358,56399999.0
2007-02-22 13:01:00,0.7037,0.70386,0.7037,0.70379,88699998.0
2007-02-22 13:02:00,0.70376,0.70429,0.70376,0.70429,91799999.0
2007-02-22 13:03:00,0.70421,0.70421,0.70394,0.70413,60499999.0
2007-02-22 13:04:00,0.7041,0.70415,0.70405,0.7041,70000000.0
2007-02-22 13:05:00,0.70411,0.70423,0.70411,0.7042,30500000.0
2007-02-22 13:06:00,0.70412,0.70415,0.70403,0.70413,118900001.0
2007-02-22 13:07:00,0.7039,0.70421,0.7039,0.70421,118700000.0
2007-02-22 13:08:00,0.70397,0.70404,0.70374,0.70374,91400000.0
2007-02-22 13:09:00,0.70399,0.70407,0.70393,0.70393,115399997.0
2007-02-22 13:10:00,0.70393,0.70393,0.70373,0.70373,76099998.0
2007-02-22 13:11:00,0.70376,0.70399,0.70376,0.70383,117100002.0
2007-02-22 13:12:00,0.70389,0.7039,0.7037,0.7039,62200001.0
2007-02-22 13:13:00,0.70387,0.70389,0.70377,0.70379,109100000.0
2007-02-22 13:14:00,0.70374,0.70384,0.70374,0.70375,114700002.0
2007-02-22 13:15:00,0.70375,0.70391,0.70367,0.70391,106199999.0
2007-02-22 13:16:00,0.70384,0.70384,0.70366,0.70366,14200000.0
2007-02-22 13:17:00,0.70357,0.70369,0.70357,0.70366,85900000.0
2007-02-22 13:18:00,0.70365,0.70395,0.70365,0.70381,91300000.0
2007-02-22 13:19:00,0.70382,0.70387,0.70376,0.70376,31000000.0
2007-02-22 13:20:00,0.70391,0.70391,0.70374,0.70384,97500001.0
2007-02-22 13:21:00,0.7039,0.70397,0.70379,0.70381,142200000.0
2007-02-22 13:22:00,0.70387,0.70398,0.70387,0.70398,76400001.0
2007-02-22 13:23:00,0.70395,0.70403,0.70383,0.70403,111099999.0
2007-02-22 13:24:00,0.70395,0.70401,0.7038,0.7038,142400002.0
2007-02-22 13:25:00,0.70401,0.70415,0.70401,0.70414,81799998.0
2007-02-22 13:26:00,0.70417,0.70417,0.70383,0.70407,87000000.0
2007-02-22 13:27:00,0.70414,0.70419,0.70395,0.704,139900000.0
2007-02-22 13:28:00,0.70404,0.70416,0.70393,0.70416,65600000.0
2007-02-22 13:29:00,0.70417,0.70418,0.70395,0.70408,148800001.0
2007-02-22 13:30:00,0.70401,0.70415,0.70401,0.70411,103600000.0
2007-02-22 13:31:00,0.70405,0.70408,0.70398,0.70398,73900001.0
2007-02-22 13:32:00,0.70396,0.70406,0.70369,0.70381,90200001.0
2007-02-22 13:33:00,0.70392,0.70415,0.70392,0.70415,51700000.0
2007-02-22 13:34:00,0.70413,0.70424,0.70413,0.70417,85000002.0
2007-02-22 13:35:00,0.7042,0.70436,0.7041,0.70433,98899998.0
2007-02-22 13:36:00,0.70426,0.70436,0.70414,0.70426,90599999.0
2007-02-22 13:37:00,0.70447,0.70479,0.70434,0.7046,83800000.0
2007-02-22 13:38:00,0.70485,0.70514,0.70485,0.705,65899999.0
2007-02-22 13:39:00,0.70509,0.7051,0.70493,0.70495,71400001.0
2007-02-22 13:40:00,0.70488,0.70498,0.7048,0.70493,155800001.0
2007-02-22 13:41:00,0.70482,0.70488,0.70452,0.70478,156800003.0
2007-02-22 13:42:00,0.70474,0.70483,0.70453,0.70453,80999998.0
2007-02-22 13:43:00,0.70449,0.70461,0.70447,0.70458,112700000.0
2007-02-22 13:44:00,0.70453,0.70462,0.70433,0.70435,123600001.0
2007-02-22 13:45:00,0.70435,0.70462,0.70435,0.7046,136499999.0
2007-02-22 13:46:00,0.70464,0.70497,0.70464,0.70497,31700000.0
2007-02-22 13:47:00,0.70522,0.70527,0.70511,0.70524,116199999.0
2007-02-22 13:48:00,0.70514,0.70538,0.70514,0.70537,76100000.0
2007-02-22 13:49:00,0.70554,0.70554,0.70535,0.70535,63700000.0
2007-02-22 13:50:00,0.70539,0.70545,0.70528,0.70534,145000001.0
2007-02-22 13:51:00,0.70533,0.70547,0.70523,0.70547,105000002.0
2007-02-22 13:52:00,0.70547,0.70547,0.70533,0.70544,87899999.0
2007-02-22 13:53:00,0.7055,0.7055,0.70523,0.70538,149400001.0
2007-02-22 13:54:00,0.70537,0.70537,0.70526,0.70528,65800000.0
2007-02-22 13:55:00,0.70536,0.70552,0.70523,0.70537,101799999.0
2007-02-22 13:56:00,0.70545,0.70548,0.70535,0.70542,101999999.0
2007-02-22 13:57:00,0.70557,0.70557,0.70527,0.70527,132099999.0
2007-02-22 13:58:00,0.70523,0.7055,0.70514,0.7055,68400000.0
2007-02-22 13:59:00,0.70535,0.7055,0.7052,0.7052,84999998.0
2007-02-22 14:00:00,0.70512,0.70517,0.70492,0.70517,78299999.0
2007-02-22 14:01:00,0.70531,0.70534,0.70521,0.7053,91600000.0
2007-02-22 14:02:00,0.70517,0.70517,0.70477,0.70477,19400000.0
2007-02-22 14:03:00,0.70461,0.70471,0.70447,0.70465,96100000.0
2007-02-22 14:04:00,0.70467,0.70469,0.70455,0.70467,54200000.0
2007-02-22 14:05:00,0.70473,0.70482,0.7047,0.70474,118900000.0
2007-02-22 14:06:00,0.70481,0.70481,0.70463,0.70473,127699999.0
2007-02-22 14:07:00,0.70477,0.70481,0.70472,0.70472,71900001.0
2007-02-22 14:08:00,0.70455,0.70468,0.70455,0.70468,85500000.0
2007-02-22 14:09:00,0.70465,0.70467,0.70451,0.70457,147700002.0
2007-02-22 14:10:00,0.70463,0.70463,0.70456,0.70458,54900000.0
2007-02-22 14:11:00,0.70462,0.70462,0.7045,0.70453,78100000.0
2007-02-22 14:12:00,0.70453,0.70482,0.70453,0.70482,67600001.0
2007-02-22 14:13:00,0.70486,0.70486,0.70467,0.70474,49400000.0
2007-02-22 14:14:00,0.70478,0.70502,0.70478,0.70493,120099999.0
2007-02-22 14:15:00,0.70497,0.70497,0.70489,0.7049,40700000.0
2007-02-22 14:16:00,0.70475,0.70485,0.70475,0.70482,111900000.0
2007-02-22 14:17:00,0.70489,0.70491,0.70489,0.70491,19000000.0
2007-02-22 14:18:00,0.70493,0.70494,0.70476,0.70478,121699999.0
2007-02-22 14:19:00,0.7047,0.70481,0.70464,0.70481,119400000.0
2007-02-22 14:20:00,0.70482,0.705,0.70482,0.7049,135000000.0
2007-02-22 14:21:00,0.70479,0.70486,0.70479,0.70486,35100000.0
2007-02-22 14:22:00,0.70502,0.70502,0.70479,0.70498,110400000.0
2007-02-22 14:23:00,0.70489,0.70489,0.70474,0.70477,71000000.0
2007-02-22 14:24:00,0.7049,0.705,0.70487,0.70487,82900001.0
2007-02-22 14:25:00,0.70488,0.705,0.70485,0.7049,67399999.0
2007-02-22 14:26:00,0.70488,0.70495,0.70488,0.70495,32500000.0
2007-02-22 14:27:00,0.70503,0.70521,0.70492,0.70521,77900000.0
2007-02-22 14:28:00,0.70494,0.70496,0.70494,0.70496,15500000.0
2007-02-22 14:29:00,0.70492,0.70515,0.70492,0.70497,130000001.0
2007-02-22 14:30:00,0.70504,0.70504,0.70482,0.7049,93099999.0
2007-02-22 14:31:00,0.70491,0.70502,0.70488,0.70497,80100001.0
2007-02-22 14:32:00,0.70495,0.70503,0.70489,0.705,103100001.0
2007-02-22 14:33:00,0.70505,0.70505,0.70498,0.70498,52299999.0
2007-02-22 14:34:00,0.70501,0.70501,0.70471,0.70493,52599999.0
2007-02-22 14:35:00,0.70507,0.70524,0.70507,0.70524,69400000.0
2007-02-22 14:36:00,0.70527,0.7053,0.70518,0.70523,131199997.0
2007-02-22 14:37:00,0.70519,0.70526,0.70514,0.70514,77500000.0
2007-02-22 14:38:00,0.70511,0.70532,0.70511,0.70532,107899999.0
2007-02-22 14:39:00,0.70531,0.70552,0.70531,0.70552,82500000.0
2007-02-22 14:40:00,0.7055,0.7055,0.70532,0.70547,39899999.0
2007-02-22 14:41:00,0.70546,0.70546,0.70512,0.70512,52500000.0
2007-02-22 14:42:00,0.70514,0.70545,0.70514,0.70545,136699998.0
2007-02-22 14:43:00,0.70532,0.7055,0.70532,0.7055,43400000.0
2007-02-22 14:44:00,0.70544,0.70549,0.70544,0.70548,68399999.0
2007-02-22 14:45:00,0.70532,0.70549,0.70532,0.70537,67900001.0
2007-02-22 14:46:00,0.70527,0.70533,0.70524,0.70533,126500002.0
2007-02-22 14:47:00,0.70526,0.70543,0.70518,0.70535,138399999.0
2007-02-22 14:48:00,0.70542,0.70542,0.70537,0.70537,74999999.0
2007-02-22 14:49:00,0.70539,0.70551,0.70539,0.70541,94399999.0
2007-02-22 14:50:00,0.70523,0.70549,0.70523,0.70545,131299998.0
2007-02-22 14:51:00,0.70539,0.7056,0.70535,0.7056,71400000.0
2007-02-22 14:52:00,0.70543,0.70559,0.70543,0.70556,52600000.0
2007-02-22 14:53:00,0.7056,0.70594,0.70552,0.70591,88600000.0
2007-02-22 14:54:00,0.70589,0.706,0.70581,0.706,29500000.0
2007-02-22 14:55:00,0.70596,0.70597,0.70573,0.70573,92400001.0
2007-02-22 14:56:00,0.70539,0.70571,0.70534,0.70561,126199999.0
2007-02-22 14:57:00,0.70554,0.70558,0.70551,0.70554,30000000.0
2007-02-22 14:58:00,0.70541,0.70544,0.70538,0.7054,58700000.0
2007-02-22 14:59:00,0.70552,0.70552,0.70537,0.70537,77300001.0
2007-02-22 15:00:00,0.70561,0.70561,0.7052,0.70546,90200000.0
2007-02-22 15:01:00,0.70535,0.70547,0.70532,0.70543,104700001.0
2007-02-22 15:02:00,0.70548,0.70548,0.70535,0.70535,136800003.0
2007-02-22 15:03:00,0.70545,0.70566,0.70545,0.70563,84699998.0
2007-02-22 15:04:00,0.7056,0.70565,0.70555,0.70565,48600000.0
2007-02-22 15:05:00,0.70558,0.70558,0.70549,0.7055,84800000.0
2007-02-22 15:06:00,0.70523,0.70562,0.70514,0.70529,168599999.0
2007-02-22 15:07:00,0.70567,0.70567,0.70522,0.70522,71800000.0
2007-02-22 15:08:00,0.7055,0.70556,0.70536,0.70536,120899998.0
2007-02-22 15:09:00,0.70555,0.70555,0.7055,0.7055,26200000.0
2007-02-22 15:10:00,0.7055,0.70553,0.70538,0.70538,94599998.0
2007-02-22 15:11:00,0.70533,0.70554,0.70533,0.70554,52600000.0
2007-02-22 15:12:00,0.70568,0.70572,0.70564,0.7057,125200001.0
2007-02-22 15:13:00,0.70568,0.7057,0.70561,0.70564,47800000.0
2007-02-22 15:14:00,0.70575,0.70579,0.70572,0.70579,79200000.0
2007-02-22 15:15:00,0.70579,0.7058,0.70563,0.70566,79800000.0
2007-02-22 15:16:00,0.70558,0.70562,0.70545,0.70562,110899999.0
2007-02-22 15:17:00,0.70553,0.70575,0.7055,0.7057,39700000.0
2007-02-22 15:18:00,0.70568,0.70586,0.70568,0.7057,79400000.0
2007-02-22 15:19:00,0.7058,0.70588,0.7058,0.70586,130000000.0
2007-02-22 15:20:00,0.70585,0.70585,0.70577,0.70585,116000000.0
2007-02-22 15:21:00,0.70582,0.70582,0.70578,0.70578,44600000.0
2007-02-22 15:22:00,0.70582,0.70582,0.70564,0.70578,82999999.0
2007-02-22 15:23:00,0.70582,0.70582,0.70577,0.7058,93199999.0
2007-02-22 15:24:00,0.70591,0.70592,0.70576,0.70585,116300002.0
2007-02-22 15:25:00,0.70587,0.70587,0.70572,0.70572,132399999.0
2007-02-22 15:26:00,0.70571,0.70588,0.70564,0.70566,106600001.0
2007-02-22 15:27:00,0.70554,0.70581,0.70554,0.70575,62900000.0
2007-02-22 15:28:00,0.70568,0.7057,0.70552,0.70555,104100000.0
2007-02-22 15:29:00,0.70555,0.7057,0.70555,0.7056,111599999.0
2007-02-22 15:30:00,0.70568,0.70573,0.70568,0.70568,30200000.0
2007-02-22 15:31:00,0.70577,0.70583,0.7057,0.70583,99700001.0
2007-02-22 15:32:00,0.70583,0.70583,0.7057,0.7057,41999999.0
2007-02-22 15:33:00,0.70572,0.70581,0.70566,0.70581,110399998.0
2007-02-22 15:34:00,0.70568,0.70576,0.70565,0.70565,52699999.0
2007-02-22 15:35:00,0.70556,0.70556,0.70554,0.70554,33100001.0
2007-02-22 15:36:00,0.70547,0.70555,0.70547,0.7055,67700000.0
2007-02-22 15:37:00,0.70537,0.70537,0.70506,0.70517,67000000.0
2007-02-22 15:38:00,0.7051,0.70558,0.7051,0.70558,69900000.0
2007-02-22 15:39:00,0.70555,0.70561,0.70545,0.7056,131500000.0
2007-02-22 15:40:00,0.70558,0.70571,0.70549,0.70552,74400000.0
2007-02-22 15:41:00,0.70563,0.70563,0.70543,0.70554,81800001.0
2007-02-22 15:42:00,0.7056,0.70568,0.70554,0.70557,61700000.0
2007-02-22 15:43:00,0.70566,0.70581,0.70566,0.70578,67900000.0
2007-02-22 15:44:00,0.70581,0.70581,0.70568,0.70568,39000000.0
2007-02-22 15:45:00,0.70564,0.70575,0.70554,0.70555,149300001.0
2007-02-22 15:46:00,0.70555,0.70574,0.70544,0.70544,119400000.0
2007-02-22 15:47:00,0.70548,0.70559,0.70546,0.70559,66800000.0
2007-02-22 15:48:00,0.70555,0.70556,0.70537,0.70537,54999999.0
2007-02-22 15:49:00,0.70529,0.7057,0.70529,0.7057,54300000.0
2007-02-22 15:50:00,0.70568,0.70568,0.70551,0.70561,96300000.0
2007-02-22 15:51:00,0.70555,0.70561,0.70543,0.70561,38400000.0
2007-02-22 15:52:00,0.7055,0.70558,0.70542,0.70542,115699999.0
2007-02-22 15:53:00,0.70537,0.70558,0.70533,0.70558,90300001.0
2007-02-22 15:54:00,0.7056,0.70567,0.7055,0.70567,56699999.0
2007-02-22 15:55:00,0.70575,0.70576,0.70558,0.70558,51000000.0
2007-02-22 15:56:00,0.7057,0.70594,0.7057,0.70591,72500000.0
2007-02-22 15:57:00,0.70603,0.70603,0.70586,0.70586,149800003.0
2007-02-22 15:58:00,0.70591,0.70591,0.70589,0.70589,18400000.0
2007-02-22 15:59:00,0.7058,0.70585,0.70575,0.70585,35700000.0
2007-02-22 16:00:00,0.70575,0.70588,0.70575,0.70587,60199999.0
2007-02-22 16:01:00,0.7059,0.7059,0.70581,0.70581,54999999.0
2007-02-22 16:02:00,0.70581,0.70588,0.70581,0.70583,70299999.0
2007-02-22 16:03:00,0.70613,0.70618,0.70568,0.70571,82900000.0
2007-02-22 16:04:00,0.70593,0.70595,0.70585,0.70595,73400000.0
2007-02-22 16:05:00,0.70581,0.70584,0.70579,0.70579,86700001.0
2007-02-22 16:06:00,0.70586,0.70586,0.70574,0.70585,62900000.0
2007-02-22 16:07:00,0.70577,0.70589,0.70577,0.70579,55300000.0
2007-02-22 16:08:00,0.70587,0.70593,0.70582,0.70588,76300000.0
2007-02-22 16:09:00,0.70559,0.70584,0.70537,0.70537,99599999.0
2007-02-22 16:10:00,0.70584,0.70597,0.70566,0.70597,87599999.0
2007-02-22 16:11:00,0.70588,0.70595,0.70585,0.7059,108000002.0
2007-02-22 16:12:00,0.7059,0.70595,0.70588,0.70595,117999998.0
2007-02-22 16:13:00,0.7059,0.70595,0.70585,0.70585,64300000.0
2007-02-22 16:14:00,0.7059,0.706,0.7059,0.7059,39900000.0
2007-02-22 16:15:00,0.70586,0.70601,0.70586,0.706,157999998.0
2007-02-22 16:16:00,0.70611,0.70611,0.7058,0.70588,73600000.0
2007-02-22 16:17:00,0.70596,0.70612,0.70596,0.70612,123300000.0
2007-02-22 16:18:00,0.70608,0.70626,0.70602,0.70618,73300000.0
2007-02-22 16:19:00,0.7062,0.70625,0.70605,0.70615,116900001.0
2007-02-22 16:20:00,0.7061,0.7061,0.70586,0.706,86700000.0
2007-02-22 16:21:00,0.70584,0.70596,0.70578,0.7059,96500001.0
2007-02-22 16:22:00,0.70592,0.70598,0.7059,0.7059,100900002.0
2007-02-22 16:23:00,0.70588,0.70598,0.70588,0.70598,44600000.0
2007-02-22 16:24:00,0.70612,0.70612,0.70601,0.70603,96900000.0
2007-02-22 16:25:00,0.70594,0.70627,0.70587,0.70596,76500000.0
2007-02-22 16:26:00,0.70595,0.70605,0.70595,0.70605,74999999.0
2007-02-22 16:27:00,0.706,0.70608,0.706,0.70607,75199999.0
2007-02-22 16:28:00,0.70585,0.70622,0.70585,0.70599,68899999.0
2007-02-22 16:29:00,0.70598,0.70602,0.70593,0.70602,103100000.0
2007-02-22 16:30:00,0.70597,0.70609,0.70592,0.70592,44500000.0
2007-02-22 16:31:00,0.70595,0.70602,0.70595,0.70602,100600000.0
2007-02-22 16:32:00,0.70603,0.70603,0.70595,0.70595,87499999.0
2007-02-22 16:33:00,0.70596,0.70609,0.70586,0.70605,169000002.0
2007-02-22 16:34:00,0.70595,0.70599,0.70582,0.70582,77700000.0
2007-02-22 16:35:00,0.7058,0.7058,0.70573,0.70575,78100000.0
2007-02-22 16:36:00,0.70567,0.70577,0.70558,0.70558,107699999.0
2007-02-22 16:37:00,0.70539,0.70549,0.70539,0.7054,57299999.0
2007-02-22 16:38:00,0.70547,0.70547,0.70529,0.70537,103400000.0
2007-02-22 16:39:00,0.70541,0.70542,0.70528,0.70534,69500000.0
2007-02-22 16:40:00,0.7054,0.7054,0.70533,0.70533,57300000.0
2007-02-22 16:41:00,0.70538,0.70539,0.70523,0.70539,79300002.0
2007-02-22 16:42:00,0.70538,0.70538,0.70517,0.7053,67000000.0
2007-02-22 16:43:00,0.70536,0.70544,0.70536,0.70539,84000001.0
2007-02-22 16:44:00,0.70546,0.70546,0.70519,0.70519,69500000.0
2007-02-22 16:45:00,0.70537,0.70537,0.70518,0.70518,98099999.0
2007-02-22 16:46:00,0.70525,0.70528,0.70512,0.70512,116299999.0
2007-02-22 16:47:00,0.7052,0.70527,0.70511,0.70527,82500000.0
2007-02-22 16:48:00,0.70535,0.70536,0.70519,0.70532,111300000.0
2007-02-22 16:49:00,0.70524,0.7054,0.70524,0.70533,119200000.0
2007-02-22 16:50:00,0.70538,0.70544,0.70525,0.70525,161299999.0
2007-02-22 16:51:00,0.70524,0.70535,0.70513,0.70513,105799999.0
2007-02-22 16:52:00,0.70525,0.70528,0.70515,0.7052,111500002.0
2007-02-22 16:53:00,0.70515,0.70525,0.70508,0.70525,109899998.0
2007-02-22 16:54:00,0.7053,0.70554,0.7053,0.70554,111499999.0
2007-02-22 16:55:00,0.70555,0.70557,0.70546,0.70554,83900000.0
2007-02-22 16:56:00,0.70552,0.70552,0.70544,0.7055,67500001.0
2007-02-22 16:57:00,0.70558,0.70562,0.70548,0.70558,121900003.0
2007-02-22 16:58:00,0.70555,0.7057,0.70555,0.70562,92700001.0
2007-02-22 16:59:00,0.70565,0.7059,0.70565,0.7059,75700000.0
2007-02-22 17:00:00,0.70593,0.706,0.70585,0.70592,97800001.0
2007-02-22 17:01:00,0.70592,0.70592,0.70554,0.70554,136500000.0
2007-02-22 17:02:00,0.70554,0.7056,0.70546,0.70551,138799999.0
2007-02-22 17:03:00,0.70557,0.70564,0.70536,0.70552,105000001.0
2007-02-22 17:04:00,0.70556,0.7056,0.70546,0.7056,55900000.0
2007-02-22 17:05:00,0.70574,0.70588,0.70574,0.70578,53400001.0
2007-02-22 17:06:00,0.70569,0.70576,0.70556,0.70571,94000002.0
2007-02-22 17:07:00,0.70578,0.70582,0.70574,0.70579,46100000.0
2007-02-22 17:08:00,0.70579,0.70579,0.7056,0.7056,106100000.0
2007-02-22 17:09:00,0.70574,0.70586,0.70562,0.70586,73699999.0
2007-02-22 17:10:00,0.7057,0.70577,0.70558,0.70577,72300000.0
2007-02-22 17:11:00,0.70546,0.7058,0.70546,0.70578,61200000.0
2007-02-22 17:12:00,0.70573,0.70589,0.70573,0.70577,70700000.0
2007-02-22 17:13:00,0.70587,0.70591,0.70586,0.70588,103499998.0
2007-02-22 17:14:00,0.70577,0.70591,0.70577,0.70588,70800000.0
2007-02-22 17:15:00,0.70579,0.70601,0.70554,0.70561,95499999.0
2007-02-22 17:16:00,0.7058,0.70595,0.7058,0.70585,67000000.0
2007-02-22 17:17:00,0.70575,0.70585,0.70575,0.7058,56000000.0
2007-02-22 17:18:00,0.70585,0.70585,0.7058,0.70585,152499998.0
2007-02-22 17:19:00,0.70582,0.70582,0.70568,0.70568,73799998.0
2007-02-22 17:20:00,0.70585,0.70588,0.70575,0.7058,122700001.0
2007-02-22 17:21:00,0.70575,0.7058,0.70572,0.7058,105499999.0
2007-02-22 17:22:00,0.70571,0.7058,0.70567,0.7058,42000000.0
2007-02-22 17:23:00,0.70575,0.70575,0.70562,0.70575,37400000.0
2007-02-22 17:24:00,0.70574,0.70579,0.70569,0.70578,78700001.0
2007-02-22 17:25:00,0.70571,0.70571,0.70551,0.70562,115999999.0
2007-02-22 17:26:00,0.70563,0.70565,0.70555,0.70555,34200000.0
2007-02-22 17:27:00,0.70562,0.70562,0.7054,0.7054,116099999.0
2007-02-22 17:28:00,0.70545,0.70554,0.70538,0.70554,105200001.0
2007-02-22 17:29:00,0.7056,0.7056,0.70545,0.70555,105800001.0
2007-02-22 17:30:00,0.70557,0.70562,0.70548,0.70557,82699999.0
2007-02-22 17:31:00,0.70549,0.70583,0.70545,0.70582,144099999.0
2007-02-22 17:32:00,0.70581,0.70591,0.70581,0.70584,66900000.0
2007-02-22 17:33:00,0.70588,0.70588,0.70574,0.70578,59900000.0
2007-02-22 17:34:00,0.70581,0.70591,0.70567,0.70567,42100001.0
2007-02-22 17:35:00,0.70555,0.70555,0.70552,0.70552,87100000.0
2007-02-22 17:36:00,0.70547,0.70552,0.70539,0.70552,45400000.0
2007-02-22 17:37:00,0.70555,0.70558,0.70555,0.70558,62400002.0
2007-02-22 17:38:00,0.70552,0.70552,0.70542,0.70542,28700000.0
2007-02-22 17:39:00,0.7054,0.70557,0.7054,0.70557,68200000.0
2007-02-22 17:40:00,0.70558,0.70558,0.70538,0.70538,125899998.0
2007-02-22 17:41:00,0.70539,0.70552,0.70532,0.70537,57700000.0
2007-02-22 17:42:00,0.70546,0.70546,0.70535,0.7054,130399999.0
2007-02-22 17:43:00,0.70548,0.70554,0.70541,0.70543,67100001.0
2007-02-22 17:44:00,0.7054,0.7054,0.70525,0.70532,50000000.0
2007-02-22 17:45:00,0.70531,0.70536,0.70512,0.70536,142100002.0
2007-02-22 17:46:00,0.70536,0.70536,0.70523,0.70534,57000000.0
2007-02-22 17:47:00,0.70501,0.70535,0.70501,0.70535,52700001.0
2007-02-22 17:48:00,0.70543,0.70543,0.70533,0.70537,144100002.0
2007-02-22 17:49:00,0.70519,0.70546,0.7051,0.70546,39400001.0
2007-02-22 17:50:00,0.70529,0.70546,0.70529,0.70536,86700000.0
2007-02-22 17:51:00,0.70524,0.70542,0.70523,0.70535,114000001.0
2007-02-22 17:52:00,0.70529,0.70536,0.70529,0.70536,23099999.0
2007-02-22 17:53:00,0.70538,0.7054,0.70527,0.7054,76600000.0
2007-02-22 17:54:00,0.70534,0.70534,0.7052,0.70531,158100001.0
2007-02-22 17:55:00,0.70525,0.70532,0.7052,0.70532,110900001.0
2007-02-22 17:56:00,0.70525,0.7054,0.70525,0.70532,121699998.0
2007-02-22 17:57:00,0.70533,0.70539,0.70533,0.70533,43800000.0
2007-02-22 17:58:00,0.70542,0.70542,0.70532,0.70533,86600000.0
2007-02-22 17:59:00,0.70531,0.70536,0.70524,0.70527,141200001.0
2007-02-22 18:00:00,0.70521,0.70534,0.70521,0.70525,51000000.0
2007-02-22 18:01:00,0.7053,0.70535,0.70525,0.7053,110499999.0
2007-02-22 18:02:00,0.70535,0.70535,0.70525,0.7053,73299998.0
2007-02-22 18:03:00,0.70535,0.70543,0.70529,0.70535,317999999.0
2007-02-22 18:04:00,0.70516,0.70557,0.70505,0.70534,194300001.0
2007-02-22 18:05:00,0.70535,0.70545,0.70522,0.70522,340099999.0
2007-02-22 18:06:00,0.70529,0.70533,0.70523,0.70529,108399998.0
2007-02-22 18:07:00,0.70527,0.70547,0.70513,0.70538,282300000.0
2007-02-22 18:08:00,0.70539,0.70552,0.70538,0.70539,72099998.0
2007-02-22 18:09:00,0.70547,0.70552,0.70529,0.70552,172300001.0
2007-02-22 18:10:00,0.7055,0.70555,0.70545,0.7055,106199998.0
2007-02-22 18:11:00,0.7055,0.7055,0.7055,0.7055,25400000.0
2007-02-22 18:12:00,0.70558,0.70558,0.7054,0.70547,81200000.0
2007-02-22 18:13:00,0.70559,0.70559,0.70551,0.70551,25500000.0
2007-02-22 18:14:00,0.70536,0.70583,0.70532,0.70573,63699999.0
2007-02-22 18:15:00,0.70562,0.70574,0.70561,0.70563,137900001.0
2007-02-22 18:16:00,0.70561,0.70572,0.70557,0.70572,257700000.0
2007-02-22 18:17:00,0.70565,0.70575,0.70565,0.70575,257300000.0
2007-02-22 18:18:00,0.70564,0.70584,0.70564,0.70571,315099998.0
2007-02-22 18:19:00,0.70565,0.70573,0.70551,0.70557,281600004.0
2007-02-22 18:20:00,0.70555,0.70568,0.70555,0.70565,116300000.0
2007-02-22 18:21:00,0.70563,0.70578,0.70563,0.70567,196999997.0
2007-02-22 18:22:00,0.70558,0.70564,0.7055,0.70559,102000000.0
2007-02-22 18:23:00,0.70556,0.70573,0.70549,0.70573,268099999.0
2007-02-22 18:24:00,0.70574,0.7058,0.7056,0.70567,265799999.0
2007-02-22 18:25:00,0.70554,0.70577,0.70544,0.7056,140000000.0
2007-02-22 18:26:00,0.70556,0.70567,0.70556,0.70565,177100000.0
2007-02-22 18:27:00,0.70554,0.70578,0.70554,0.70578,322899999.0
2007-02-22 18:28:00,0.70575,0.70585,0.70555,0.70567,193200000.0
2007-02-22 18:29:00,0.70569,0.70589,0.70566,0.70582,263499997.0
2007-02-22 18:30:00,0.70581,0.70615,0.70578,0.70615,80100001.0
2007-02-22 18:31:00,0.70606,0.70608,0.70598,0.70598,245899999.0
2007-02-22 18:32:00,0.70597,0.70602,0.70594,0.70596,60000000.0
2007-02-22 18:33:00,0.70602,0.70602,0.70583,0.7059,187800000.0
2007-02-22 18:34:00,0.70598,0.70598,0.70577,0.70594,153500002.0
2007-02-22 18:35:00,0.70595,0.70598,0.70578,0.70598,114400000.0
2007-02-22 18:36:00,0.70613,0.70627,0.70595,0.70623,144000000.0
2007-02-22 18:37:00,0.70621,0.70623,0.70609,0.70609,110099999.0
2007-02-22 18:38:00,0.70601,0.7062,0.70601,0.7062,224099996.0
2007-02-22 18:39:00,0.7062,0.70624,0.70608,0.7061,382999999.0
2007-02-22 18:40:00,0.70605,0.7061,0.70595,0.7061,121300000.0
2007-02-22 18:41:00,0.70595,0.70602,0.70581,0.70583,322099995.0
2007-02-22 18:42:00,0.70585,0.70585,0.70565,0.70568,118099999.0
2007-02-22 18:43:00,0.70564,0.70589,0.70553,0.70566,676200001.0
2007-02-22 18:44:00,0.70567,0.70572,0.70556,0.70564,335699999.0
2007-02-22 18:45:00,0.70572,0.70577,0.70548,0.70565,435800002.0
2007-02-22 18:46:00,0.70565,0.70569,0.70528,0.70533,137499998.0
2007-02-22 18:47:00,0.70535,0.70562,0.70535,0.70554,185199998.0
2007-02-22 18:48:00,0.70558,0.70572,0.70555,0.7056,153300000.0
2007-02-22 18:49:00,0.7056,0.70579,0.7056,0.70565,145099997.0
2007-02-22 18:50:00,0.70564,0.70579,0.70558,0.70579,111399999.0
2007-02-22 18:51:00,0.70575,0.70583,0.70575,0.70577,83800000.0
2007-02-22 18:52:00,0.70575,0.70575,0.7057,0.7057,61399999.0
2007-02-22 18:53:00,0.7057,0.70575,0.70565,0.70575,97400001.0
2007-02-22 18:54:00,0.70575,0.70575,0.7057,0.7057,62100000.0
2007-02-22 18:55:00,0.70575,0.70575,0.70554,0.7056,139100000.0
2007-02-22 18:56:00,0.70554,0.70554,0.70519,0.70519,90799999.0
2007-02-22 18:57:00,0.70518,0.70519,0.70511,0.70512,44600000.0
2007-02-22 18:58:00,0.70506,0.70512,0.70503,0.70512,98400000.0
2007-02-22 18:59:00,0.70505,0.70515,0.70499,0.70499,214799999.0
2007-02-22 19:00:00,0.70498,0.70517,0.70498,0.70508,145599999.0
2007-02-22 19:01:00,0.70522,0.70535,0.70522,0.70525,117000001.0
2007-02-22 19:02:00,0.70527,0.70536,0.70525,0.70525,90300000.0
2007-02-22 19:03:00,0.7052,0.70549,0.7052,0.70525,215299998.0
2007-02-22 19:04:00,0.70525,0.70544,0.7052,0.7052,153800000.0
2007-02-22 19:05:00,0.70519,0.7054,0.70519,0.7054,60200000.0
2007-02-22 19:06:00,0.70539,0.70539,0.70514,0.70522,240499997.0
2007-02-22 19:07:00,0.70533,0.7054,0.70517,0.70525,216099998.0
2007-02-22 19:08:00,0.70535,0.70535,0.70525,0.70535,150800002.0
2007-02-22 19:09:00,0.70536,0.70536,0.70514,0.70528,82100000.0
2007-02-22 19:10:00,0.70532,0.70535,0.7053,0.7053,53300000.0
2007-02-22 19:11:00,0.70525,0.70534,0.70525,0.70527,151000002.0
2007-02-22 19:12:00,0.70523,0.70539,0.70523,0.70532,47500000.0
2007-02-22 19:13:00,0.70526,0.70532,0.70524,0.70528,89100000.0
2007-02-22 19:14:00,0.70532,0.70532,0.7052,0.7052,56500000.0
2007-02-22 19:15:00,0.70518,0.70522,0.70515,0.70516,120599999.0
2007-02-22 19:16:00,0.70508,0.70522,0.70508,0.70522,122099997.0
2007-02-22 19:17:00,0.7051,0.70555,0.705,0.70555,124000000.0
2007-02-22 19:18:00,0.70522,0.70522,0.70512,0.70522,62100000.0
2007-02-22 19:19:00,0.70516,0.70533,0.70516,0.70533,70699999.0
2007-02-22 19:20:00,0.70533,0.70536,0.70517,0.70517,105600000.0
2007-02-22 19:21:00,0.7052,0.70525,0.7051,0.7052,141400001.0
2007-02-22 19:22:00,0.70518,0.70522,0.70512,0.70522,103699999.0
2007-02-22 19:23:00,0.70516,0.70529,0.70516,0.70522,80999999.0
2007-02-22 19:24:00,0.70529,0.70544,0.70529,0.70532,66999999.0
2007-02-22 19:25:00,0.70534,0.70546,0.70533,0.70546,65299997.0
2007-02-22 19:26:00,0.70553,0.70556,0.70544,0.7055,93700001.0
2007-02-22 19:27:00,0.7055,0.70559,0.70545,0.70545,161300002.0
2007-02-22 19:28:00,0.70561,0.70561,0.70534,0.70537,113800000.0
2007-02-22 19:29:00,0.70536,0.70546,0.70526,0.7054,47199999.0
2007-02-22 19:30:00,0.70543,0.70543,0.70533,0.70542,73499999.0
2007-02-22 19:31:00,0.70545,0.70545,0.70522,0.70539,40600000.0
2007-02-22 19:32:00,0.70535,0.70553,0.70528,0.70539,179499997.0
2007-02-22 19:33:00,0.70532,0.70536,0.70524,0.70534,76599999.0
2007-02-22 19:34:00,0.70521,0.7055,0.70507,0.7055,174700000.0
2007-02-22 19:35:00,0.70535,0.7054,0.70525,0.70535,150299999.0
2007-02-22 19:36:00,0.70532,0.70536,0.70522,0.7053,146700001.0
2007-02-22 19:37:00,0.70534,0.70543,0.70534,0.70536,73800000.0
2007-02-22 19:38:00,0.70545,0.70545,0.70538,0.7054,114399998.0
2007-02-22 19:39:00,0.70544,0.70547,0.70532,0.70538,243700002.0
2007-02-22 19:40:00,0.70548,0.70548,0.7054,0.7054,58199999.0
2007-02-22 19:41:00,0.70544,0.70551,0.70541,0.70544,81100000.0
2007-02-22 19:42:00,0.70539,0.70544,0.70532,0.70532,70899999.0
2007-02-22 19:43:00,0.70533,0.70559,0.70531,0.70543,81400000.0
2007-02-22 19:44:00,0.70553,0.70553,0.70516,0.7053,164700000.0
2007-02-22 19:45:00,0.70539,0.70551,0.70539,0.70547,84700001.0
2007-02-22 19:46:00,0.70553,0.7056,0.70545,0.70555,117900001.0
2007-02-22 19:47:00,0.70556,0.70557,0.70544,0.70549,102099999.0
2007-02-22 19:48:00,0.70545,0.70555,0.70545,0.7055,97200000.0
2007-02-22 19:49:00,0.70528,0.70551,0.70521,0.70521,111100000.0
2007-02-22 19:50:00,0.7055,0.70559,0.70542,0.70543,139200000.0
2007-02-22 19:51:00,0.70546,0.70559,0.70544,0.70555,107100000.0
2007-02-22 19:52:00,0.70555,0.70555,0.7054,0.7055,196799999.0
2007-02-22 19:53:00,0.70555,0.70559,0.70544,0.70557,98200000.0
2007-02-22 19:54:00,0.70554,0.70564,0.70554,0.70563,136399999.0
2007-02-22 19:55:00,0.70555,0.70565,0.70555,0.70565,238299999.0
2007-02-22 19:56:00,0.70561,0.70567,0.70549,0.70557,279399994.0
2007-02-22 19:57:00,0.70563,0.70567,0.70556,0.70558,157999999.0
2007-02-22 19:58:00,0.70569,0.70573,0.70562,0.70568,220899999.0
2007-02-22 19:59:00,0.70566,0.70607,0.70566,0.70607,58000000.0
2007-02-22 20:00:00,0.70615,0.70631,0.70594,0.70614,290499999.0
2007-02-22 20:01:00,0.70615,0.70617,0.70598,0.70598,125399999.0
2007-02-22 20:02:00,0.70595,0.70598,0.70575,0.70575,52500000.0
2007-02-22 20:03:00,0.706,0.706,0.7059,0.70597,116400001.0
2007-02-22 20:04:00,0.70595,0.70602,0.70592,0.70595,116600000.0
2007-02-22 20:05:00,0.70594,0.70594,0.70573,0.7059,169500000.0
2007-02-22 20:06:00,0.70595,0.70602,0.70586,0.70596,362199997.0
2007-02-22 20:07:00,0.70591,0.70625,0.70591,0.70592,103500000.0
2007-02-22 20:08:00,0.70591,0.706,0.70591,0.706,106399999.0
2007-02-22 20:09:00,0.706,0.7061,0.7058,0.706,140700001.0
2007-02-22 20:10:00,0.70595,0.70605,0.70595,0.70605,109400000.0
2007-02-22 20:11:00,0.70633,0.70633,0.70591,0.70592,83700002.0
2007-02-22 20:12:00,0.70617,0.70627,0.706,0.70627,93299999.0
2007-02-22 20:13:00,0.70608,0.7061,0.70575,0.706,106100001.0
2007-02-22 20:14:00,0.70608,0.7061,0.706,0.7061,133900003.0
2007-02-22 20:15:00,0.706,0.70605,0.706,0.70605,85700000.0
2007-02-22 20:16:00,0.70611,0.70632,0.70608,0.70615,498500003.0
2007-02-22 20:17:00,0.70605,0.70623,0.70605,0.70615,159000001.0
2007-02-22 20:18:00,0.70612,0.70622,0.70598,0.70622,99999999.0
2007-02-22 20:19:00,0.70622,0.70623,0.70613,0.70623,51200000.0
2007-02-22 20:20:00,0.70622,0.70622,0.70597,0.70605,53400000.0
2007-02-22 20:21:00,0.70615,0.7062,0.70606,0.7062,42200000.0
2007-02-22 20:22:00,0.70623,0.70623,0.70614,0.70617,111299999.0
2007-02-22 20:23:00,0.70625,0.7063,0.70615,0.7063,77600000.0
2007-02-22 20:24:00,0.70621,0.7064,0.70588,0.70626,98000000.0
2007-02-22 20:25:00,0.70622,0.70622,0.70606,0.70617,163000000.0
2007-02-22 20:26:00,0.70625,0.7063,0.70615,0.7062,62300000.0
2007-02-22 20:27:00,0.7061,0.70656,0.7061,0.70642,72900000.0
2007-02-22 20:28:00,0.70625,0.70625,0.7062,0.70625,62100000.0
2007-02-22 20:29:00,0.70623,0.70624,0.70614,0.70617,261899996.0
2007-02-22 20:30:00,0.70605,0.70619,0.70596,0.70613,248899998.0
2007-02-22 20:31:00,0.70651,0.70654,0.70613,0.70637,230500001.0
2007-02-22 20:32:00,0.70602,0.70611,0.70597,0.70597,91899998.0
2007-02-22 20:33:00,0.70598,0.7063,0.70575,0.70579,210700002.0
2007-02-22 20:34:00,0.70597,0.70613,0.70585,0.70597,137099999.0
2007-02-22 20:35:00,0.70602,0.70605,0.70592,0.70594,112300000.0
2007-02-22 20:36:00,0.70593,0.70635,0.70589,0.70624,158400002.0
2007-02-22 20:37:00,0.70588,0.70605,0.70585,0.7059,158800000.0
2007-02-22 20:38:00,0.70594,0.70624,0.70581,0.70593,161300001.0
2007-02-22 20:39:00,0.70586,0.70623,0.70586,0.70607,121499999.0
2007-02-22 20:40:00,0.70571,0.70625,0.70561,0.70581,207400001.0
2007-02-22 20:41:00,0.70612,0.7063,0.70597,0.70603,144000001.0
2007-02-22 20:42:00,0.7059,0.70595,0.70582,0.7059,65499999.0
2007-02-22 20:43:00,0.70588,0.70603,0.70587,0.7059,124300000.0
2007-02-22 20:44:00,0.70577,0.70583,0.70577,0.70583,14300000.0
2007-02-22 20:45:00,0.7057,0.70575,0.70562,0.70565,83799999.0
2007-02-22 20:46:00,0.70571,0.70571,0.70553,0.70553,87500003.0
2007-02-22 20:47:00,0.70548,0.70551,0.70531,0.7055,117800002.0
2007-02-22 20:48:00,0.70546,0.70559,0.70545,0.70545,93100000.0
2007-02-22 20:49:00,0.70545,0.70554,0.70539,0.70549,125600000.0
2007-02-22 20:50:00,0.7055,0.70555,0.70543,0.70546,152399999.0
2007-02-22 20:51:00,0.70548,0.70573,0.70548,0.7057,120699999.0
2007-02-22 20:52:00,0.70571,0.70574,0.70541,0.70574,112699999.0
2007-02-22 20:53:00,0.70607,0.70607,0.7056,0.70586,220199999.0
2007-02-22 20:54:00,0.70592,0.70592,0.70556,0.70565,176700000.0
2007-02-22 20:55:00,0.70561,0.70564,0.70561,0.70564,31900000.0
2007-02-22 20:56:00,0.70558,0.7057,0.70535,0.70563,73400000.0
2007-02-22 20:57:00,0.70566,0.70589,0.70562,0.70575,55200001.0
2007-02-22 20:58:00,0.70568,0.7058,0.70559,0.70563,301399996.0
2007-02-22 20:59:00,0.7057,0.7058,0.70565,0.7057,172699999.0
2007-02-22 21:00:00,0.70559,0.70564,0.70543,0.70558,164899998.0
2007-02-22 21:01:00,0.70551,0.70565,0.70551,0.70555,118999998.0
2007-02-22 21:02:00,0.70555,0.70559,0.70551,0.70557,134800001.0
2007-02-22 21:03:00,0.70578,0.7058,0.70563,0.7058,149800000.0
2007-02-22 21:04:00,0.70572,0.70578,0.70552,0.70567,124200000.0
2007-02-22 21:05:00,0.70575,0.7058,0.70565,0.7057,145000001.0
2007-02-22 21:06:00,0.70565,0.70582,0.70565,0.7057,109100001.0
2007-02-22 21:07:00,0.70573,0.70573,0.70563,0.70568,98700001.0
2007-02-22 21:08:00,0.7057,0.70575,0.7056,0.7057,125699998.0
2007-02-22 21:09:00,0.7057,0.70576,0.70564,0.70575,151899996.0
2007-02-22 21:10:00,0.70563,0.70563,0.70546,0.70554,102999999.0
2007-02-22 21:11:00,0.7055,0.7055,0.7055,0.7055,22400000.0
2007-02-22 21:12:00,0.7055,0.70556,0.70532,0.70552,115900000.0
2007-02-22 21:13:00,0.70549,0.7056,0.70547,0.70559,99500003.0
2007-02-22 21:14:00,0.70559,0.70559,0.70528,0.70541,94899998.0
2007-02-22 21:15:00,0.70557,0.70564,0.70549,0.70551,228100002.0
2007-02-22 21:16:00,0.7056,0.7056,0.70548,0.70555,181600002.0
2007-02-22 21:17:00,0.70555,0.70565,0.70545,0.70565,184399998.0
2007-02-22 21:18:00,0.70565,0.70565,0.70555,0.70562,205099999.0
2007-02-22 21:19:00,0.70565,0.70565,0.70555,0.7056,111500000.0
2007-02-22 21:20:00,0.70561,0.70561,0.7054,0.70545,176200001.0
2007-02-22 21:21:00,0.70556,0.70563,0.70552,0.70563,103899999.0
2007-02-22 21:22:00,0.70571,0.70573,0.70549,0.70549,79199999.0
2007-02-22 21:23:00,0.70555,0.70565,0.70555,0.70565,109699999.0
2007-02-22 21:24:00,0.70565,0.70565,0.70555,0.7056,95699999.0
2007-02-22 21:25:00,0.70548,0.70559,0.7054,0.7054,110300000.0
2007-02-22 21:26:00,0.70559,0.70559,0.70547,0.70547,136399999.0
2007-02-22 21:27:00,0.70549,0.70562,0.70536,0.70558,139999997.0
2007-02-22 21:28:00,0.70554,0.7058,0.70553,0.7058,73400001.0
2007-02-22 21:29:00,0.70554,0.70563,0.70541,0.70553,119800000.0
2007-02-22 21:30:00,0.70561,0.70568,0.70549,0.70564,144900002.0
2007-02-22 21:31:00,0.70562,0.70575,0.7055,0.70569,148700001.0
2007-02-22 21:32:00,0.70554,0.70554,0.7054,0.70553,68300000.0
2007-02-22 21:33:00,0.70575,0.70575,0.70536,0.70551,128400000.0
2007-02-22 21:34:00,0.70555,0.70555,0.70542,0.7055,90700001.0
2007-02-22 21:35:00,0.70548,0.70552,0.70542,0.70542,215699999.0
2007-02-22 21:36:00,0.70545,0.70583,0.70543,0.70559,141500001.0
2007-02-22 21:37:00,0.70543,0.70553,0.70543,0.70552,123800002.0
2007-02-22 21:38:00,0.70541,0.70555,0.70531,0.70549,58900000.0
2007-02-22 21:39:00,0.70549,0.70556,0.70521,0.70543,124400000.0
2007-02-22 21:40:00,0.70559,0.70568,0.70547,0.70554,209000004.0
2007-02-22 21:41:00,0.7054,0.7055,0.70531,0.70531,106000000.0
2007-02-22 21:42:00,0.70536,0.70548,0.70534,0.70538,84400001.0
2007-02-22 21:43:00,0.70544,0.70562,0.70539,0.70539,89700000.0
2007-02-22 21:44:00,0.70552,0.70552,0.70525,0.70525,55800001.0
2007-02-22 21:45:00,0.70536,0.70554,0.70528,0.70541,104299998.0
2007-02-22 21:46:00,0.70547,0.70568,0.70547,0.70556,80200000.0
2007-02-22 21:47:00,0.70559,0.70561,0.70557,0.70557,78900002.0
2007-02-22 21:48:00,0.70555,0.70555,0.70555,0.70555,76700001.0
2007-02-22 21:49:00,0.70545,0.70552,0.70537,0.70542,66800001.0
2007-02-22 21:50:00,0.70545,0.70545,0.70523,0.70526,83699999.0
2007-02-22 21:51:00,0.70519,0.70525,0.70512,0.70525,43700000.0
2007-02-22 21:52:00,0.70515,0.70527,0.70507,0.70522,96500000.0
2007-02-22 21:53:00,0.70516,0.70527,0.70516,0.70519,66800001.0
2007-02-22 21:54:00,0.70515,0.70515,0.70505,0.7051,91000000.0
2007-02-22 21:55:00,0.70508,0.70511,0.70503,0.70508,87099999.0
2007-02-22 21:56:00,0.70515,0.70515,0.70505,0.70505,91600000.0
2007-02-22 21:57:00,0.7051,0.70515,0.705,0.70512,184499999.0
2007-02-22 21:58:00,0.70508,0.70511,0.70504,0.70507,73599999.0
2007-02-22 21:59:00,0.70493,0.70508,0.70485,0.70488,107399999.0
2007-02-22 22:00:00,0.70484,0.70512,0.70484,0.70512,106900002.0
2007-02-22 22:01:00,0.70515,0.70522,0.7051,0.70517,33800000.0
2007-02-22 22:02:00,0.70522,0.70522,0.70514,0.70518,72600000.0
2007-02-22 22:03:00,0.70517,0.70517,0.70486,0.70486,62700000.0
2007-02-22 22:04:00,0.70484,0.70495,0.70484,0.7049,100300000.0
2007-02-22 22:05:00,0.7049,0.70517,0.7049,0.70505,142899999.0
2007-02-22 22:06:00,0.70491,0.70507,0.7048,0.7049,149399999.0
2007-02-22 22:07:00,0.70482,0.70482,0.70471,0.70473,82600000.0
2007-02-22 22:08:00,0.7048,0.70495,0.70475,0.70495,94299999.0
2007-02-22 22:09:00,0.70487,0.7049,0.7048,0.7049,51900000.0
2007-02-22 22:10:00,0.7049,0.70495,0.70485,0.7049,78500002.0
2007-02-22 22:11:00,0.70458,0.70474,0.70458,0.70467,138700000.0
2007-02-22 22:12:00,0.70453,0.70466,0.7045,0.70456,127500000.0
2007-02-22 22:13:00,0.7047,0.7047,0.70455,0.7046,106600002.0
2007-02-22 22:14:00,0.70463,0.70463,0.70444,0.70453,100200000.0
2007-02-22 22:15:00,0.70453,0.70467,0.70453,0.70467,116999999.0
2007-02-22 22:16:00,0.70493,0.70494,0.70449,0.70449,63399998.0
2007-02-22 22:17:00,0.70471,0.70475,0.70455,0.70475,97500001.0
2007-02-22 22:18:00,0.70478,0.70483,0.7047,0.7047,90199998.0
2007-02-22 22:19:00,0.70478,0.70484,0.70465,0.70473,79700000.0
2007-02-22 22:20:00,0.7048,0.70489,0.7048,0.70488,63000000.0
2007-02-22 22:21:00,0.70493,0.70493,0.70479,0.7048,123800000.0
2007-02-22 22:22:00,0.70484,0.70495,0.70472,0.70478,128700001.0
2007-02-22 22:23:00,0.70475,0.7049,0.70475,0.70485,132400001.0
2007-02-22 22:24:00,0.70472,0.70482,0.7047,0.70471,214500001.0
2007-02-22 22:25:00,0.70471,0.70484,0.70462,0.70463,111200001.0
2007-02-22 22:26:00,0.70463,0.70481,0.70463,0.70481,79500001.0
2007-02-22 22:27:00,0.70465,0.70477,0.70452,0.70464,95699999.0
2007-02-22 22:28:00,0.70447,0.70474,0.70447,0.70474,71099999.0
2007-02-22 22:29:00,0.70462,0.70477,0.70462,0.70475,45900000.0
2007-02-22 22:30:00,0.70473,0.70473,0.70465,0.70466,155699999.0
2007-02-22 22:31:00,0.70471,0.70481,0.70469,0.70469,75599999.0
2007-02-22 22:32:00,0.70485,0.70485,0.70485,0.70485,15200000.0
2007-02-22 22:33:00,0.70479,0.70481,0.70478,0.70478,113599999.0
2007-02-22 22:34:00,0.70468,0.70472,0.70439,0.70464,109399998.0
2007-02-22 22:35:00,0.7047,0.70476,0.70468,0.70468,136299999.0
2007-02-22 22:36:00,0.7047,0.70475,0.70465,0.7047,94699999.0
2007-02-22 22:37:00,0.7047,0.7047,0.70465,0.7047,72300000.0
2007-02-22 22:38:00,0.70462,0.70489,0.70449,0.70467,117699998.0
2007-02-22 22:39:00,0.70466,0.70469,0.70466,0.70469,12700000.0
2007-02-22 22:40:00,0.70462,0.70471,0.70454,0.70456,135400000.0
2007-02-22 22:41:00,0.70465,0.70486,0.70465,0.70486,158900001.0
2007-02-22 22:42:00,0.70488,0.70488,0.70478,0.70483,127199998.0
2007-02-22 22:43:00,0.70473,0.70483,0.70458,0.70478,176900000.0
2007-02-22 22:44:00,0.70485,0.70487,0.70472,0.70472,213499999.0
2007-02-22 22:45:00,0.7047,0.70485,0.70453,0.70485,134500003.0
2007-02-22 22:46:00,0.70484,0.70484,0.70448,0.70457,244899999.0
2007-02-22 22:47:00,0.70476,0.70495,0.70465,0.70472,131099999.0
2007-02-22 22:48:00,0.70478,0.70491,0.70462,0.70472,113400000.0
2007-02-22 22:49:00,0.70491,0.70491,0.7046,0.70461,67600000.0
2007-02-22 22:50:00,0.70475,0.70475,0.70445,0.7047,152199998.0
2007-02-22 22:51:00,0.7047,0.70475,0.70462,0.70465,188299999.0
2007-02-22 22:52:00,0.70471,0.70486,0.70457,0.70486,79700000.0
2007-02-22 22:53:00,0.70492,0.70492,0.70478,0.70492,49400000.0
2007-02-22 22:54:00,0.70489,0.70489,0.70473,0.70475,59000000.0
2007-02-22 22:55:00,0.70455,0.7047,0.70455,0.70455,91899999.0
2007-02-22 22:56:00,0.70465,0.70475,0.70444,0.70475,140399998.0
2007-02-22 22:57:00,0.7046,0.70475,0.70457,0.70463,78000000.0
2007-02-22 22:58:00,0.7046,0.7047,0.70455,0.7046,63400000.0
2007-02-22 22:59:00,0.70449,0.70479,0.70449,0.7045,149800000.0
2007-02-22 23:00:00,0.70454,0.70458,0.7044,0.70458,84900000.0
2007-02-22 23:01:00,0.70457,0.70458,0.70439,0.70449,101199999.0
2007-02-22 23:02:00,0.70452,0.70466,0.70452,0.70466,59400001.0
2007-02-22 23:03:00,0.70465,0.70465,0.70445,0.7046,81900000.0
2007-02-22 23:04:00,0.70463,0.70465,0.70455,0.70455,70900000.0
2007-02-22 23:05:00,0.70453,0.7046,0.7043,0.70447,136300002.0
2007-02-22 23:06:00,0.70438,0.70438,0.70417,0.70429,61700000.0
2007-02-22 23:07:00,0.70435,0.70445,0.7043,0.70437,46200000.0
2007-02-22 23:08:00,0.70447,0.70447,0.70435,0.7044,88499999.0
2007-02-22 23:09:00,0.70442,0.70447,0.70435,0.70436,53899999.0
2007-02-22 23:10:00,0.70433,0.70441,0.70433,0.70438,96899997.0
2007-02-22 23:11:00,0.70438,0.70438,0.70412,0.70412,50000000.0
2007-02-22 23:12:00,0.70406,0.70439,0.70406,0.70439,80200000.0
2007-02-22 23:13:00,0.70445,0.70445,0.70435,0.70443,49500000.0
2007-02-22 23:14:00,0.70445,0.70453,0.70442,0.70442,45200000.0
2007-02-22 23:15:00,0.70434,0.70434,0.70411,0.70411,71800000.0
2007-02-22 23:16:00,0.70418,0.70444,0.70418,0.70444,42300000.0
2007-02-22 23:17:00,0.7045,0.7045,0.70423,0.70432,66500000.0
2007-02-22 23:18:00,0.7044,0.70445,0.70425,0.70445,71400000.0
2007-02-22 23:19:00,0.70431,0.70444,0.7042,0.70444,95500001.0
2007-02-22 23:20:00,0.70457,0.70462,0.70451,0.70456,122799999.0
2007-02-22 23:21:00,0.70455,0.7046,0.70455,0.7046,50999999.0
2007-02-22 23:22:00,0.70457,0.7047,0.70457,0.70466,89900000.0
2007-02-22 23:23:00,0.7046,0.70465,0.70455,0.70455,55300000.0
2007-02-22 23:24:00,0.70456,0.70472,0.70451,0.70472,99299997.0
2007-02-22 23:25:00,0.70473,0.70473,0.70456,0.70467,93900001.0
2007-02-22 23:26:00,0.7046,0.70465,0.70457,0.70465,134199998.0
2007-02-22 23:27:00,0.70465,0.70465,0.7046,0.7046,90799997.0
2007-02-22 23:28:00,0.7046,0.70465,0.70455,0.70465,45300000.0
2007-02-22 23:29:00,0.70456,0.70495,0.70442,0.70495,106400000.0
2007-02-22 23:30:00,0.70456,0.70463,0.70456,0.70458,65200000.0
2007-02-22 23:31:00,0.7045,0.70455,0.7045,0.7045,54800000.0
2007-02-22 23:32:00,0.70452,0.70452,0.7044,0.7045,90000002.0
2007-02-22 23:33:00,0.70445,0.70457,0.70445,0.70447,65100000.0
2007-02-22 23:34:00,0.70448,0.70449,0.70432,0.70432,73600000.0
2007-02-22 23:35:00,0.70421,0.70421,0.70382,0.70397,44700000.0
2007-02-22 23:36:00,0.70404,0.70436,0.70404,0.7042,41200000.0
2007-02-22 23:37:00,0.70415,0.70415,0.70413,0.70415,30900000.0
2007-02-22 23:38:00,0.70413,0.70413,0.70383,0.70389,125800001.0
2007-02-22 23:39:00,0.70373,0.70378,0.70364,0.70364,114600000.0
2007-02-22 23:40:00,0.7038,0.70385,0.7038,0.70385,26400000.0
2007-02-22 23:41:00,0.704,0.70425,0.70397,0.7041,135600001.0
2007-02-22 23:42:00,0.70395,0.704,0.70395,0.704,23800000.0
2007-02-22 23:43:00,0.70413,0.7042,0.704,0.70413,110000001.0
2007-02-22 23:44:00,0.70411,0.70438,0.70401,0.70422,110099999.0
2007-02-22 23:45:00,0.70424,0.70424,0.70413,0.70419,49400000.0
2007-02-22 23:46:00,0.70431,0.70442,0.70428,0.70434,127900000.0
2007-02-22 23:47:00,0.7043,0.7043,0.70415,0.70416,63399999.0
2007-02-22 23:48:00,0.70415,0.70424,0.70415,0.70421,39000000.0
2007-02-22 23:49:00,0.70435,0.70435,0.70425,0.7043,62100000.0
2007-02-22 23:50:00,0.70426,0.70433,0.70426,0.7043,23100000.0
2007-02-22 23:51:00,0.70413,0.7042,0.70399,0.7042,73600000.0
2007-02-22 23:52:00,0.70446,0.70461,0.7041,0.7042,123599997.0
2007-02-22 23:53:00,0.70418,0.70425,0.70415,0.7042,49300000.0
2007-02-22 23:54:00,0.7042,0.7043,0.7041,0.70425,129699999.0
2007-02-22 23:55:00,0.70425,0.70425,0.70417,0.70417,106299998.0
2007-02-22 23:56:00,0.70428,0.70436,0.70423,0.70423,140700002.0
2007-02-22 23:57:00,0.7042,0.70425,0.7042,0.7042,70500001.0
2007-02-22 23:58:00,0.7042,0.70425,0.70415,0.70425,65800000.0
2007-02-22 23:59:00,0.70415,0.70424,0.70406,0.70406,57200000.0
2007-02-23 00:00:00,0.70438,0.70438,0.70432,0.70432,45500000.0
2007-02-23 00:01:00,0.70441,0.70441,0.70413,0.70413,55100000.0
2007-02-23 00:02:00,0.70412,0.70422,0.70411,0.70411,84599999.0
2007-02-23 00:03:00,0.70425,0.70447,0.70425,0.70442,72200000.0
2007-02-23 00:04:00,0.7044,0.70444,0.70436,0.70436,105400000.0
2007-02-23 00:05:00,0.70437,0.70442,0.70433,0.70433,48500000.0
2007-02-23 00:06:00,0.70433,0.7044,0.70433,0.70438,93200002.0
2007-02-23 00:07:00,0.7044,0.70445,0.7044,0.7044,77899999.0
2007-02-23 00:08:00,0.70435,0.70445,0.70435,0.70445,102900001.0
2007-02-23 00:09:00,0.70443,0.70452,0.70439,0.70447,68000000.0
2007-02-23 00:10:00,0.70432,0.70447,0.70432,0.70445,93199999.0
2007-02-23 00:11:00,0.70432,0.70463,0.70429,0.70439,69300000.0
2007-02-23 00:12:00,0.7045,0.70457,0.7045,0.70457,35899999.0
2007-02-23 00:13:00,0.70464,0.70464,0.70447,0.70457,73599998.0
2007-02-23 00:14:00,0.70455,0.70465,0.70427,0.70437,36600000.0
2007-02-23 00:15:00,0.70448,0.70453,0.70448,0.70453,75400001.0
2007-02-23 00:16:00,0.70456,0.70456,0.70432,0.70435,112300002.0
2007-02-23 00:17:00,0.70427,0.70443,0.70425,0.70433,71000001.0
2007-02-23 00:18:00,0.7045,0.7045,0.70427,0.70433,72300000.0
2007-02-23 00:19:00,0.70435,0.70446,0.70433,0.70433,41600000.0
2007-02-23 00:20:00,0.70419,0.70434,0.70418,0.70429,131400001.0
2007-02-23 00:21:00,0.70418,0.70436,0.70418,0.70436,91700001.0
2007-02-23 00:22:00,0.7043,0.70436,0.70421,0.70428,64600001.0
2007-02-23 00:23:00,0.70424,0.70427,0.70416,0.70418,102800001.0
2007-02-23 00:24:00,0.70432,0.70432,0.70423,0.70425,46299999.0
2007-02-23 00:25:00,0.70432,0.70441,0.70427,0.70431,116599999.0
2007-02-23 00:26:00,0.70435,0.70437,0.70428,0.70428,85999999.0
2007-02-23 00:27:00,0.70429,0.70439,0.70428,0.70432,96699999.0
2007-02-23 00:28:00,0.70415,0.70431,0.70415,0.70431,135100000.0
2007-02-23 00:29:00,0.70428,0.70433,0.70424,0.70433,63800001.0
2007-02-23 00:30:00,0.70445,0.70445,0.70415,0.70415,66499999.0
2007-02-23 00:31:00,0.70435,0.7044,0.70433,0.70435,86400001.0
2007-02-23 00:32:00,0.70437,0.7044,0.70435,0.70435,110399998.0
2007-02-23 00:33:00,0.70437,0.70437,0.70412,0.70412,79000000.0
2007-02-23 00:34:00,0.70423,0.70423,0.70415,0.70417,45500001.0
2007-02-23 00:35:00,0.70415,0.70431,0.70409,0.70419,53500000.0
2007-02-23 00:36:00,0.70423,0.70423,0.70407,0.70408,100099998.0
2007-02-23 00:37:00,0.70424,0.70424,0.704,0.70407,104800000.0
2007-02-23 00:38:00,0.7039,0.70425,0.7039,0.70425,82799999.0
2007-02-23 00:39:00,0.70411,0.70441,0.70402,0.7044,80700000.0
2007-02-23 00:40:00,0.70436,0.70436,0.70419,0.70419,54500001.0
2007-02-23 00:41:00,0.70423,0.70434,0.70409,0.7043,80200001.0
2007-02-23 00:42:00,0.70425,0.70443,0.70425,0.70443,87100000.0
2007-02-23 00:43:00,0.70438,0.70452,0.70429,0.70452,116799999.0
2007-02-23 00:44:00,0.70448,0.70452,0.70436,0.70438,106099999.0
2007-02-23 00:45:00,0.70438,0.70454,0.70438,0.70449,77499998.0
2007-02-23 00:46:00,0.70447,0.70447,0.70437,0.70437,44600000.0
2007-02-23 00:47:00,0.70435,0.70435,0.70424,0.70427,55900001.0
2007-02-23 00:48:00,0.70423,0.70433,0.70418,0.70433,98299999.0
2007-02-23 00:49:00,0.70429,0.70475,0.70427,0.70475,102899998.0
2007-02-23 00:50:00,0.70477,0.70484,0.70465,0.70484,74400000.0
2007-02-23 00:51:00,0.70496,0.70508,0.70437,0.70437,84000000.0
2007-02-23 00:52:00,0.70432,0.70466,0.70432,0.70464,83000002.0
2007-02-23 00:53:00,0.70449,0.70471,0.70449,0.70467,81800000.0
2007-02-23 00:54:00,0.70463,0.70481,0.70461,0.70481,99800000.0
2007-02-23 00:55:00,0.70472,0.70479,0.70465,0.70465,63799998.0
2007-02-23 00:56:00,0.70466,0.70466,0.7045,0.7045,47800000.0
2007-02-23 00:57:00,0.70475,0.70483,0.70475,0.7048,108100002.0
2007-02-23 00:58:00,0.70489,0.7049,0.70478,0.70487,96900000.0
2007-02-23 00:59:00,0.7048,0.7049,0.70473,0.70473,68899999.0
2007-02-23 01:00:00,0.7047,0.70478,0.70463,0.70463,106500001.0
2007-02-23 01:01:00,0.7045,0.7045,0.70434,0.70434,113700000.0
2007-02-23 01:02:00,0.70423,0.70469,0.70423,0.70463,79699998.0
2007-02-23 01:03:00,0.70445,0.70456,0.70445,0.70456,91900000.0
2007-02-23 01:04:00,0.70441,0.70441,0.70416,0.70432,51800000.0
2007-02-23 01:05:00,0.70436,0.70456,0.7042,0.70429,77100000.0
2007-02-23 01:06:00,0.70426,0.70455,0.70416,0.70437,101900001.0
2007-02-23 01:07:00,0.70427,0.70439,0.70427,0.70434,76900000.0
2007-02-23 01:08:00,0.70422,0.70446,0.70416,0.70446,130199999.0
2007-02-23 01:09:00,0.7046,0.7046,0.70444,0.70451,128199999.0
2007-02-23 01:10:00,0.70447,0.70453,0.70447,0.70453,63100000.0
2007-02-23 01:11:00,0.70441,0.70447,0.70426,0.70426,67600001.0
2007-02-23 01:12:00,0.70424,0.7045,0.70422,0.70427,29200000.0
2007-02-23 01:13:00,0.7046,0.70471,0.70454,0.70468,88900000.0
2007-02-23 01:14:00,0.70455,0.70465,0.70455,0.70457,105800001.0
2007-02-23 01:15:00,0.70461,0.70461,0.7045,0.7045,37499999.0
2007-02-23 01:16:00,0.70441,0.7045,0.70441,0.7045,75200001.0
2007-02-23 01:17:00,0.70455,0.70455,0.70455,0.70455,35000000.0
2007-02-23 01:18:00,0.70451,0.70451,0.70436,0.70451,122799997.0
2007-02-23 01:19:00,0.70445,0.7046,0.70445,0.70455,71499998.0
2007-02-23 01:20:00,0.70448,0.70448,0.70441,0.70442,34300000.0
2007-02-23 01:21:00,0.7042,0.70427,0.7042,0.70427,75599999.0
2007-02-23 01:22:00,0.70423,0.7043,0.70423,0.7043,78200001.0
2007-02-23 01:23:00,0.70392,0.70418,0.70392,0.70418,97299999.0
2007-02-23 01:24:00,0.7042,0.70424,0.70386,0.70399,116600000.0
2007-02-23 01:25:00,0.70415,0.70418,0.70393,0.70401,107300000.0
2007-02-23 01:26:00,0.7041,0.70413,0.70406,0.70408,118300001.0
2007-02-23 01:27:00,0.70422,0.70435,0.70415,0.70435,88300000.0
2007-02-23 01:28:00,0.70431,0.70431,0.70412,0.70413,128300000.0
2007-02-23 01:29:00,0.70415,0.70423,0.70415,0.70419,95500002.0
2007-02-23 01:30:00,0.70421,0.70421,0.70405,0.70405,41500000.0
2007-02-23 01:31:00,0.70421,0.70429,0.70396,0.704,89600001.0
2007-02-23 01:32:00,0.70418,0.70453,0.70418,0.70453,81500000.0
2007-02-23 01:33:00,0.70433,0.70447,0.70431,0.70436,50100000.0
2007-02-23 01:34:00,0.70441,0.70441,0.70421,0.70437,66299999.0
2007-02-23 01:35:00,0.70425,0.70453,0.70425,0.70439,74800001.0
2007-02-23 01:36:00,0.70439,0.70439,0.70418,0.7042,99100002.0
2007-02-23 01:37:00,0.7042,0.70423,0.7041,0.70423,64600000.0
2007-02-23 01:38:00,0.70433,0.70433,0.70424,0.70424,39100001.0
2007-02-23 01:39:00,0.70415,0.70427,0.70413,0.7042,66100001.0
2007-02-23 01:40:00,0.70432,0.70433,0.70407,0.70407,66900000.0
2007-02-23 01:41:00,0.70437,0.7044,0.70425,0.70427,47000000.0
2007-02-23 01:42:00,0.70425,0.70435,0.70425,0.7043,51800000.0
2007-02-23 01:43:00,0.70412,0.70425,0.70412,0.7042,28300000.0
2007-02-23 01:44:00,0.70435,0.70435,0.70425,0.7043,56499999.0
2007-02-23 01:45:00,0.70399,0.70418,0.70398,0.70417,87700000.0
2007-02-23 01:46:00,0.70412,0.70426,0.70397,0.70406,123499999.0
2007-02-23 01:47:00,0.70429,0.70429,0.70407,0.70407,152700000.0
2007-02-23 01:48:00,0.70414,0.70424,0.70406,0.70407,67000000.0
2007-02-23 01:49:00,0.70394,0.70425,0.70385,0.70425,102699998.0
2007-02-23 01:50:00,0.70416,0.7043,0.70407,0.7042,84099999.0
2007-02-23 01:51:00,0.70424,0.70437,0.70424,0.7043,64399999.0
2007-02-23 01:52:00,0.70416,0.70416,0.70406,0.70414,92400001.0
2007-02-23 01:53:00,0.70412,0.70412,0.70395,0.704,55600000.0
2007-02-23 01:54:00,0.70408,0.70419,0.70404,0.7041,77999998.0
2007-02-23 01:55:00,0.70405,0.7042,0.704,0.7041,108800001.0
2007-02-23 01:56:00,0.70413,0.70413,0.70398,0.70407,55900000.0
2007-02-23 01:57:00,0.70403,0.70421,0.70403,0.70411,97700000.0
2007-02-23 01:58:00,0.70405,0.70417,0.70405,0.70417,72399999.0
2007-02-23 01:59:00,0.7041,0.70414,0.70401,0.70402,58300000.0
2007-02-23 02:00:00,0.70412,0.70412,0.70388,0.70395,77300000.0
2007-02-23 02:01:00,0.70402,0.70402,0.70394,0.70402,91799998.0
2007-02-23 02:02:00,0.70407,0.70416,0.70404,0.70408,127200000.0
2007-02-23 02:03:00,0.704,0.70417,0.704,0.70405,134400001.0
2007-02-23 02:04:00,0.70384,0.70417,0.70384,0.70395,116900000.0
2007-02-23 02:05:00,0.70416,0.7043,0.70412,0.7043,77299997.0
2007-02-23 02:06:00,0.70428,0.70432,0.7042,0.7042,101600000.0
2007-02-23 02:07:00,0.70409,0.70409,0.70404,0.70408,46200000.0
2007-02-23 02:08:00,0.70392,0.70408,0.70392,0.70408,71000001.0
2007-02-23 02:09:00,0.70397,0.70399,0.70377,0.70377,49400000.0
2007-02-23 02:10:00,0.70406,0.70415,0.704,0.70415,92399999.0
2007-02-23 02:11:00,0.70401,0.7041,0.70401,0.70404,74100000.0
2007-02-23 02:12:00,0.7042,0.70421,0.70401,0.70421,64800000.0
2007-02-23 02:13:00,0.70395,0.70412,0.70379,0.70405,136299999.0
2007-02-23 02:14:00,0.70415,0.70415,0.70398,0.70401,112700001.0
2007-02-23 02:15:00,0.70395,0.7041,0.70395,0.70398,78700000.0
2007-02-23 02:16:00,0.70393,0.70404,0.70382,0.70382,91100001.0
2007-02-23 02:17:00,0.7038,0.70385,0.7038,0.70385,29499999.0
2007-02-23 02:18:00,0.7037,0.70385,0.7037,0.7038,51800000.0
2007-02-23 02:19:00,0.7038,0.7039,0.70375,0.70377,60800000.0
2007-02-23 02:20:00,0.70382,0.70382,0.70355,0.70355,91600001.0
2007-02-23 02:21:00,0.70348,0.70368,0.70346,0.70368,132199999.0
2007-02-23 02:22:00,0.70367,0.7037,0.70359,0.70366,95900000.0
2007-02-23 02:23:00,0.70346,0.70364,0.70346,0.70354,90800001.0
2007-02-23 02:24:00,0.70356,0.70356,0.70343,0.70343,142999997.0
2007-02-23 02:25:00,0.70333,0.70354,0.70327,0.7034,164499999.0
2007-02-23 02:26:00,0.70349,0.70359,0.70345,0.70345,64499998.0
2007-02-23 02:27:00,0.70329,0.70329,0.70306,0.70306,17600000.0
2007-02-23 02:28:00,0.70336,0.70336,0.70321,0.70332,57300000.0
2007-02-23 02:29:00,0.70329,0.70333,0.70319,0.70325,136499999.0
2007-02-23 02:30:00,0.70333,0.70333,0.70323,0.70327,75400000.0
2007-02-23 02:31:00,0.70325,0.70337,0.70319,0.70337,89800001.0
2007-02-23 02:32:00,0.70334,0.70349,0.70334,0.70345,53300000.0
2007-02-23 02:33:00,0.70346,0.70351,0.7034,0.7034,86100001.0
2007-02-23 02:34:00,0.70345,0.70359,0.70342,0.70357,89900000.0
2007-02-23 02:35:00,0.70348,0.70355,0.70334,0.70352,102799999.0
2007-02-23 02:36:00,0.70348,0.70357,0.70327,0.70327,132499999.0
2007-02-23 02:37:00,0.7034,0.70349,0.7034,0.70344,52600000.0
2007-02-23 02:38:00,0.70348,0.70348,0.70332,0.70332,49400000.0
2007-02-23 02:39:00,0.70335,0.70357,0.70335,0.7035,30100000.0
2007-02-23 02:40:00,0.70349,0.70358,0.70343,0.70352,113699998.0
2007-02-23 02:41:00,0.70333,0.70343,0.70327,0.70343,33800000.0
2007-02-23 02:42:00,0.70344,0.70344,0.70312,0.70313,44600000.0
2007-02-23 02:43:00,0.70349,0.70363,0.70337,0.70363,85600000.0
2007-02-23 02:44:00,0.70358,0.70362,0.70357,0.70358,38200000.0
2007-02-23 02:45:00,0.7036,0.70362,0.70348,0.70362,57900000.0
2007-02-23 02:46:00,0.7035,0.70357,0.70336,0.70336,77200001.0
2007-02-23 02:47:00,0.70337,0.70343,0.70329,0.70343,102099997.0
2007-02-23 02:48:00,0.7036,0.7036,0.70345,0.70345,45500001.0
2007-02-23 02:49:00,0.70341,0.70348,0.70341,0.70348,63700000.0
2007-02-23 02:50:00,0.70357,0.70357,0.70345,0.70347,100100001.0
2007-02-23 02:51:00,0.70346,0.70346,0.70329,0.70336,148600002.0
2007-02-23 02:52:00,0.70337,0.70347,0.70322,0.70322,118800000.0
2007-02-23 02:53:00,0.70321,0.70363,0.70321,0.70345,85800000.0
2007-02-23 02:54:00,0.70341,0.70352,0.70341,0.70352,18200000.0
2007-02-23 02:55:00,0.70353,0.70353,0.70342,0.70342,48599999.0
2007-02-23 02:56:00,0.70353,0.70353,0.70339,0.70339,152700002.0
2007-02-23 02:57:00,0.70326,0.70348,0.70326,0.70331,90699999.0
2007-02-23 02:58:00,0.70342,0.70354,0.70338,0.70347,64200000.0
2007-02-23 02:59:00,0.70355,0.70361,0.7035,0.70353,59400000.0
2007-02-23 03:00:00,0.70352,0.70353,0.70342,0.70342,80900000.0
2007-02-23 03:01:00,0.70341,0.70352,0.70333,0.70352,126300000.0
2007-02-23 03:02:00,0.70345,0.70357,0.70345,0.70355,53099999.0
2007-02-23 03:03:00,0.70362,0.70367,0.70337,0.70344,124599999.0
2007-02-23 03:04:00,0.70348,0.70349,0.70341,0.70341,91000001.0
2007-02-23 03:05:00,0.70335,0.7035,0.70335,0.7035,143700000.0
2007-02-23 03:06:00,0.70339,0.70343,0.70337,0.70337,22400000.0
2007-02-23 03:07:00,0.70338,0.70338,0.70328,0.70328,67000000.0
2007-02-23 03:08:00,0.7033,0.70352,0.7033,0.7033,109000000.0
2007-02-23 03:09:00,0.7033,0.7033,0.7033,0.7033,29999999.0
2007-02-23 03:10:00,0.70328,0.70339,0.70328,0.70338,99800000.0
2007-02-23 03:11:00,0.70331,0.70331,0.70315,0.70326,66299999.0
2007-02-23 03:12:00,0.70313,0.70313,0.70264,0.70298,124799998.0
2007-02-23 03:13:00,0.70308,0.70308,0.70274,0.70295,127100000.0
2007-02-23 03:14:00,0.70286,0.70286,0.70257,0.70263,62800000.0
2007-02-23 03:15:00,0.70262,0.70262,0.70248,0.70252,110499999.0
2007-02-23 03:16:00,0.7026,0.70264,0.70254,0.7026,109100001.0
2007-02-23 03:17:00,0.7026,0.70283,0.7026,0.70272,50700000.0
2007-02-23 03:18:00,0.70276,0.70293,0.70273,0.70288,71099998.0
2007-02-23 03:19:00,0.70272,0.70299,0.70272,0.70273,81900001.0
2007-02-23 03:20:00,0.70271,0.70286,0.70271,0.70286,156199999.0
2007-02-23 03:21:00,0.70279,0.70304,0.70279,0.70296,83200000.0
2007-02-23 03:22:00,0.70283,0.70287,0.70274,0.70287,102599999.0
2007-02-23 03:23:00,0.7029,0.70295,0.7029,0.7029,89600001.0
2007-02-23 03:24:00,0.70298,0.70302,0.70296,0.70302,75899999.0
2007-02-23 03:25:00,0.70302,0.70302,0.70287,0.70302,56700000.0
2007-02-23 03:26:00,0.70302,0.70302,0.70285,0.70285,62999999.0
2007-02-23 03:27:00,0.70291,0.70303,0.70289,0.70303,58900001.0
2007-02-23 03:28:00,0.70297,0.70297,0.70285,0.70285,43100000.0
2007-02-23 03:29:00,0.70295,0.70312,0.70295,0.70312,47199999.0
2007-02-23 03:30:00,0.70311,0.70313,0.70298,0.70309,51600000.0
2007-02-23 03:31:00,0.70307,0.70313,0.70292,0.70304,151299997.0
2007-02-23 03:32:00,0.70299,0.70327,0.70293,0.70327,70800001.0
2007-02-23 03:33:00,0.70328,0.70328,0.70303,0.70303,79500002.0
2007-02-23 03:34:00,0.70311,0.70327,0.70307,0.70322,156999999.0
2007-02-23 03:35:00,0.70334,0.70347,0.70331,0.70337,85099999.0
2007-02-23 03:36:00,0.70324,0.70337,0.70324,0.70337,48400000.0
2007-02-23 03:37:00,0.70345,0.70345,0.70335,0.70337,81000000.0
2007-02-23 03:38:00,0.70336,0.7034,0.70329,0.7034,47000000.0
2007-02-23 03:39:00,0.70341,0.70341,0.70328,0.70337,83299999.0
2007-02-23 03:40:00,0.70335,0.7035,0.70335,0.7035,96099999.0
2007-02-23 03:41:00,0.70342,0.70348,0.7033,0.70345,131599998.0
2007-02-23 03:42:00,0.70336,0.70347,0.70324,0.70345,63599999.0
2007-02-23 03:43:00,0.70334,0.70341,0.70326,0.70339,89300000.0
2007-02-23 03:44:00,0.70352,0.70352,0.70331,0.70331,80000000.0
2007-02-23 03:45:00,0.70347,0.70347,0.70343,0.70343,26400000.0
2007-02-23 03:46:00,0.7035,0.7035,0.70317,0.70326,81800000.0
2007-02-23 03:47:00,0.70322,0.70333,0.70322,0.70333,14300000.0
2007-02-23 03:48:00,0.70336,0.70352,0.70331,0.70352,103399998.0
2007-02-23 03:49:00,0.7034,0.70345,0.70325,0.70343,99800000.0
2007-02-23 03:50:00,0.70337,0.70338,0.70319,0.70325,59900000.0
2007-02-23 03:51:00,0.70333,0.70333,0.7032,0.7032,136500000.0
2007-02-23 03:52:00,0.70316,0.70323,0.70303,0.70311,97999998.0
2007-02-23 03:53:00,0.7032,0.70326,0.7032,0.70326,62200000.0
2007-02-23 03:54:00,0.70322,0.7034,0.70316,0.7034,47800000.0
2007-02-23 03:55:00,0.70329,0.7033,0.70321,0.70324,151700000.0
2007-02-23 03:56:00,0.70325,0.7033,0.70325,0.70325,92800001.0
2007-02-23 03:57:00,0.70306,0.70313,0.70283,0.70298,87500000.0
2007-02-23 03:58:00,0.70309,0.70335,0.70301,0.70335,111699999.0
2007-02-23 03:59:00,0.70338,0.70338,0.70314,0.70314,55700000.0
2007-02-23 04:00:00,0.70327,0.70327,0.7032,0.7032,42600000.0
2007-02-23 04:01:00,0.70312,0.70326,0.70294,0.70323,130800000.0
2007-02-23 04:02:00,0.70309,0.70313,0.70309,0.70313,26300000.0
2007-02-23 04:03:00,0.70322,0.70328,0.70322,0.70324,84400000.0
2007-02-23 04:04:00,0.70332,0.70335,0.7033,0.7033,61299999.0
2007-02-23 04:05:00,0.70337,0.70339,0.70313,0.70313,55500000.0
2007-02-23 04:06:00,0.70324,0.70324,0.70278,0.70295,124199998.0
2007-02-23 04:07:00,0.7033,0.7033,0.70322,0.70323,88800000.0
2007-02-23 04:08:00,0.7032,0.7032,0.70299,0.70302,74900000.0
2007-02-23 04:09:00,0.70321,0.70329,0.70321,0.70329,1600000.0
2007-02-23 04:10:00,0.70324,0.70324,0.70312,0.70312,112900001.0
2007-02-23 04:11:00,0.70317,0.70323,0.70313,0.70323,66699999.0
2007-02-23 04:12:00,0.70325,0.70325,0.70315,0.70323,84400001.0
2007-02-23 04:13:00,0.70323,0.70323,0.70313,0.70313,59700001.0
2007-02-23 04:14:00,0.70291,0.70319,0.70287,0.70315,84099999.0
2007-02-23 04:15:00,0.70322,0.70341,0.70322,0.70332,102100000.0
2007-02-23 04:16:00,0.70313,0.70318,0.70309,0.70311,64600000.0
2007-02-23 04:17:00,0.70315,0.70315,0.70305,0.7031,89700000.0
2007-02-23 04:18:00,0.70313,0.70313,0.70302,0.70307,79700000.0
2007-02-23 04:19:00,0.70296,0.70302,0.70286,0.70302,96700000.0
2007-02-23 04:20:00,0.70297,0.70297,0.70277,0.70292,32300000.0
2007-02-23 04:21:00,0.70298,0.70304,0.70284,0.70284,125699999.0
2007-02-23 04:22:00,0.70285,0.70291,0.70256,0.70256,103300002.0
2007-02-23 04:23:00,0.70276,0.70307,0.70276,0.70307,59400000.0
2007-02-23 04:24:00,0.703,0.70305,0.70295,0.70295,69200000.0
2007-02-23 04:25:00,0.70307,0.70316,0.70279,0.70306,102300000.0
2007-02-23 04:26:00,0.70298,0.70301,0.70295,0.70298,55600000.0
2007-02-23 04:27:00,0.70312,0.70312,0.70303,0.70303,101599998.0
2007-02-23 04:28:00,0.70308,0.70308,0.7029,0.703,93699999.0
2007-02-23 04:29:00,0.70304,0.70304,0.70303,0.70303,15200000.0
2007-02-23 04:30:00,0.70302,0.70311,0.70297,0.70302,79799999.0
2007-02-23 04:31:00,0.70295,0.7031,0.70295,0.703,132100001.0
2007-02-23 04:32:00,0.70295,0.7031,0.70295,0.70303,52800001.0
2007-02-23 04:33:00,0.7029,0.70301,0.70271,0.70301,67699999.0
2007-02-23 04:34:00,0.70296,0.70311,0.70282,0.70299,116000000.0
2007-02-23 04:35:00,0.70296,0.70311,0.70294,0.70311,53200000.0
2007-02-23 04:36:00,0.70305,0.70314,0.70293,0.70314,103699999.0
2007-02-23 04:37:00,0.7032,0.7032,0.70315,0.70315,29400000.0
2007-02-23 04:38:00,0.70301,0.70328,0.70301,0.70328,98800000.0
2007-02-23 04:39:00,0.70337,0.70337,0.70314,0.70321,85300000.0
2007-02-23 04:40:00,0.70323,0.70323,0.70315,0.70318,92400000.0
2007-02-23 04:41:00,0.7031,0.70328,0.70298,0.70315,117199998.0
2007-02-23 04:42:00,0.70325,0.70325,0.70315,0.70323,99700000.0
2007-02-23 04:43:00,0.70324,0.70344,0.70324,0.70344,31800000.0
2007-02-23 04:44:00,0.70337,0.70338,0.70319,0.70326,101200002.0
2007-02-23 04:45:00,0.70332,0.70343,0.70332,0.70343,89000000.0
2007-02-23 04:46:00,0.70341,0.70341,0.70321,0.70323,153299999.0
2007-02-23 04:47:00,0.70318,0.70324,0.70315,0.70318,119200000.0
2007-02-23 04:48:00,0.70323,0.70331,0.70318,0.70327,74600000.0
2007-02-23 04:49:00,0.70327,0.7033,0.70311,0.70311,149200002.0
2007-02-23 04:50:00,0.70318,0.70324,0.70314,0.70324,103900000.0
2007-02-23 04:51:00,0.70322,0.70322,0.70312,0.70312,84400000.0
2007-02-23 04:52:00,0.70321,0.7033,0.70321,0.7033,79799998.0
2007-02-23 04:53:00,0.70314,0.70316,0.70314,0.70316,29500000.0
2007-02-23 04:54:00,0.70302,0.70321,0.70299,0.70321,96199998.0
2007-02-23 04:55:00,0.7032,0.7032,0.70302,0.7031,86200000.0
2007-02-23 04:56:00,0.70315,0.70329,0.70315,0.7032,135900000.0
2007-02-23 04:57:00,0.7032,0.70329,0.70304,0.70324,58000000.0
2007-02-23 04:58:00,0.70319,0.70329,0.70315,0.70315,134800001.0
2007-02-23 04:59:00,0.70325,0.70339,0.70317,0.70325,86100000.0
2007-02-23 05:00:00,0.70327,0.70328,0.70323,0.70328,65200000.0
2007-02-23 05:01:00,0.70325,0.70336,0.70315,0.70333,104300001.0
2007-02-23 05:02:00,0.70333,0.70333,0.70324,0.70324,19800000.0
2007-02-23 05:03:00,0.70324,0.70327,0.70309,0.70309,79399999.0
2007-02-23 05:04:00,0.70322,0.70345,0.70313,0.70328,148099998.0
2007-02-23 05:05:00,0.703,0.70323,0.703,0.70312,81499999.0
2007-02-23 05:06:00,0.70317,0.70326,0.70309,0.70315,104099998.0
2007-02-23 05:07:00,0.703,0.70342,0.703,0.70341,92000000.0
2007-02-23 05:08:00,0.70332,0.70339,0.70323,0.7033,99299999.0
2007-02-23 05:09:00,0.70333,0.70333,0.70318,0.70327,79300002.0
2007-02-23 05:10:00,0.7032,0.7032,0.7032,0.7032,41400001.0
2007-02-23 05:11:00,0.70316,0.70318,0.70304,0.70308,95700000.0
2007-02-23 05:12:00,0.70302,0.70315,0.70302,0.70307,38200000.0
2007-02-23 05:13:00,0.70312,0.70322,0.703,0.70311,147200002.0
2007-02-23 05:14:00,0.7031,0.70315,0.70305,0.70315,93600002.0
2007-02-23 05:15:00,0.70302,0.70309,0.70282,0.70282,54200000.0
2007-02-23 05:16:00,0.70271,0.70326,0.70271,0.70302,93399998.0
2007-02-23 05:17:00,0.70312,0.70312,0.70298,0.70307,93400000.0
2007-02-23 05:18:00,0.70301,0.70315,0.70286,0.70315,67100001.0
2007-02-23 05:19:00,0.7032,0.70324,0.70315,0.70324,71099999.0
2007-02-23 05:20:00,0.70323,0.70341,0.70323,0.70333,34300000.0
2007-02-23 05:21:00,0.70341,0.70344,0.70319,0.70339,81500001.0
2007-02-23 05:22:00,0.7034,0.70347,0.70333,0.70347,85299999.0
2007-02-23 05:23:00,0.7034,0.7034,0.70333,0.70333,39799999.0
2007-02-23 05:24:00,0.70347,0.7035,0.70338,0.70349,108599998.0
2007-02-23 05:25:00,0.7034,0.70355,0.7034,0.70355,131699999.0
2007-02-23 05:26:00,0.7033,0.70345,0.70324,0.70345,83099999.0
2007-02-23 05:27:00,0.70343,0.70343,0.70313,0.70333,39099999.0
2007-02-23 05:28:00,0.70355,0.70355,0.70345,0.70355,62699998.0
2007-02-23 05:29:00,0.70328,0.70357,0.70321,0.70357,50200000.0
2007-02-23 05:30:00,0.70355,0.70355,0.7035,0.7035,92900001.0
2007-02-23 05:31:00,0.70344,0.70356,0.70343,0.70356,137899999.0
2007-02-23 05:32:00,0.7035,0.7036,0.70345,0.7035,65200000.0
2007-02-23 05:33:00,0.70358,0.70364,0.70355,0.70355,77600000.0
2007-02-23 05:34:00,0.7036,0.7036,0.70349,0.70356,64300001.0
2007-02-23 05:35:00,0.70358,0.70367,0.70357,0.70357,149600001.0
2007-02-23 05:36:00,0.70336,0.70351,0.70301,0.70328,89100000.0
2007-02-23 05:37:00,0.70362,0.70362,0.7035,0.7035,72500000.0
2007-02-23 05:38:00,0.70349,0.70353,0.70344,0.70348,96399998.0
2007-02-23 05:39:00,0.7034,0.70369,0.7034,0.70369,52600000.0
2007-02-23 05:40:00,0.70383,0.7039,0.7037,0.70386,65200000.0
2007-02-23 05:41:00,0.70389,0.70391,0.70386,0.70386,42299999.0
2007-02-23 05:42:00,0.70388,0.70392,0.70374,0.70375,95600000.0
2007-02-23 05:43:00,0.7038,0.70385,0.70375,0.70385,65700000.0
2007-02-23 05:44:00,0.70394,0.70394,0.70346,0.70347,64300000.0
2007-02-23 05:45:00,0.70377,0.70378,0.70358,0.70372,121200000.0
2007-02-23 05:46:00,0.70375,0.70428,0.70375,0.70428,131499998.0
2007-02-23 05:47:00,0.70437,0.70437,0.70416,0.70416,75400001.0
2007-02-23 05:48:00,0.70441,0.70441,0.70425,0.70428,45400000.0
2007-02-23 05:49:00,0.70425,0.70428,0.70407,0.70412,63200000.0
2007-02-23 05:50:00,0.70398,0.70409,0.70383,0.70383,79600000.0
2007-02-23 05:51:00,0.70398,0.70403,0.70392,0.70394,36799999.0
2007-02-23 05:52:00,0.70397,0.7041,0.70369,0.70407,107000000.0
2007-02-23 05:53:00,0.70409,0.70419,0.70393,0.70393,90100001.0
2007-02-23 05:54:00,0.704,0.70415,0.704,0.704,25400000.0
2007-02-23 05:55:00,0.704,0.70405,0.7039,0.704,87200002.0
2007-02-23 05:56:00,0.704,0.70403,0.70392,0.70398,110499999.0
2007-02-23 05:57:00,0.70395,0.7041,0.70395,0.70395,87000001.0
2007-02-23 05:58:00,0.704,0.704,0.704,0.704,20700000.0
2007-02-23 05:59:00,0.70374,0.70391,0.70371,0.70383,88300000.0
2007-02-23 06:00:00,0.70392,0.70392,0.70376,0.70376,91600000.0
2007-02-23 06:01:00,0.70375,0.70375,0.7036,0.7037,96399998.0
2007-02-23 06:02:00,0.70373,0.70383,0.70367,0.70378,82800001.0
2007-02-23 06:03:00,0.7038,0.7038,0.7038,0.7038,64199999.0
2007-02-23 06:04:00,0.7038,0.7038,0.70366,0.70366,103099999.0
2007-02-23 06:05:00,0.70377,0.70382,0.70373,0.70376,143100000.0
2007-02-23 06:06:00,0.7037,0.70372,0.70365,0.7037,76699999.0
2007-02-23 06:07:00,0.70352,0.70355,0.70331,0.70347,67899999.0
2007-02-23 06:08:00,0.70341,0.70357,0.70329,0.7035,110099999.0
2007-02-23 06:09:00,0.70368,0.7037,0.7035,0.70366,125399999.0
2007-02-23 06:10:00,0.70361,0.7037,0.70347,0.70347,56100000.0
2007-02-23 06:11:00,0.70342,0.70352,0.7034,0.70347,104400000.0
2007-02-23 06:12:00,0.70348,0.70348,0.70342,0.70342,43799999.0
2007-02-23 06:13:00,0.70345,0.70345,0.70339,0.7034,54300000.0
2007-02-23 06:14:00,0.70341,0.70348,0.70341,0.70347,53200001.0
2007-02-23 06:15:00,0.70349,0.7036,0.70341,0.7036,62900000.0
2007-02-23 06:16:00,0.70356,0.7037,0.70333,0.7037,133800001.0
2007-02-23 06:17:00,0.7038,0.7038,0.70362,0.70375,74200000.0
2007-02-23 06:18:00,0.70372,0.70399,0.70372,0.70385,83199999.0
2007-02-23 06:19:00,0.70384,0.70384,0.70362,0.70381,98199999.0
2007-02-23 06:20:00,0.7037,0.70375,0.7037,0.70375,60800001.0
2007-02-23 06:21:00,0.7038,0.7038,0.70375,0.7038,37800000.0
2007-02-23 06:22:00,0.70373,0.70373,0.70365,0.70365,39999999.0
2007-02-23 06:23:00,0.70367,0.70369,0.70343,0.70368,61900001.0
2007-02-23 06:24:00,0.70371,0.70371,0.70356,0.7036,100199999.0
2007-02-23 06:25:00,0.70362,0.70378,0.70362,0.70366,68600001.0
2007-02-23 06:26:00,0.70366,0.70383,0.70359,0.70378,65099999.0
2007-02-23 06:27:00,0.70373,0.70373,0.70358,0.7037,158199998.0
2007-02-23 06:28:00,0.7037,0.70373,0.70361,0.70365,86199999.0
2007-02-23 06:29:00,0.70358,0.70363,0.70354,0.70363,89100001.0
2007-02-23 06:30:00,0.70359,0.70363,0.70348,0.70352,108999999.0
2007-02-23 06:31:00,0.70365,0.70372,0.70358,0.70365,137999999.0
2007-02-23 06:32:00,0.70334,0.7037,0.70331,0.70365,63400000.0
2007-02-23 06:33:00,0.70347,0.70375,0.70347,0.70375,82399999.0
2007-02-23 06:34:00,0.7037,0.70375,0.70367,0.70367,70100000.0
2007-02-23 06:35:00,0.70364,0.70364,0.70349,0.70351,65500000.0
2007-02-23 06:36:00,0.7033,0.70345,0.7033,0.70345,70100001.0
2007-02-23 06:37:00,0.70363,0.7037,0.70341,0.7035,121900001.0
2007-02-23 06:38:00,0.70347,0.70366,0.70347,0.70363,45600000.0
2007-02-23 06:39:00,0.70376,0.7038,0.70359,0.7038,102300002.0
2007-02-23 06:40:00,0.70371,0.70394,0.70369,0.70376,72800000.0
2007-02-23 06:41:00,0.70368,0.70374,0.70363,0.7037,66799999.0
2007-02-23 06:42:00,0.70322,0.70363,0.70322,0.70353,137500002.0
2007-02-23 06:43:00,0.70365,0.70366,0.70355,0.70365,120399998.0
2007-02-23 06:44:00,0.7036,0.70365,0.70355,0.70365,128199998.0
2007-02-23 06:45:00,0.7036,0.70365,0.7036,0.70365,87299999.0
2007-02-23 06:46:00,0.70365,0.70365,0.70352,0.7036,120800000.0
2007-02-23 06:47:00,0.70353,0.70361,0.70348,0.7035,100600000.0
2007-02-23 06:48:00,0.7035,0.70357,0.70345,0.70357,33599999.0
2007-02-23 06:49:00,0.70353,0.70354,0.70336,0.70336,99400002.0
2007-02-23 06:50:00,0.70357,0.70357,0.70351,0.70351,60600000.0
2007-02-23 06:51:00,0.70358,0.70361,0.70353,0.70353,74500001.0
2007-02-23 06:52:00,0.7035,0.70355,0.70345,0.70355,129000001.0
2007-02-23 06:53:00,0.70354,0.70363,0.70336,0.70351,96000000.0
2007-02-23 06:54:00,0.7035,0.70353,0.7035,0.7035,34400000.0
2007-02-23 06:55:00,0.70348,0.70362,0.70346,0.70349,81700000.0
2007-02-23 06:56:00,0.70355,0.70355,0.70345,0.7035,77300000.0
2007-02-23 06:57:00,0.70353,0.70369,0.70339,0.70369,112700000.0
2007-02-23 06:58:00,0.70345,0.70372,0.70345,0.70365,90800000.0
2007-02-23 06:59:00,0.7035,0.70365,0.7035,0.70365,66100000.0
2007-02-23 07:00:00,0.70355,0.70362,0.70355,0.70362,28700001.0
2007-02-23 07:01:00,0.70365,0.70365,0.70365,0.70365,43500000.0
2007-02-23 07:02:00,0.70363,0.70365,0.70355,0.7036,112800003.0
2007-02-23 07:03:00,0.70353,0.70362,0.70345,0.70357,122300000.0
2007-02-23 07:04:00,0.70359,0.70363,0.70321,0.70347,106900000.0
2007-02-23 07:05:00,0.7036,0.70365,0.70352,0.70365,80999998.0
2007-02-23 07:06:00,0.70361,0.70361,0.70344,0.70356,69900000.0
2007-02-23 07:07:00,0.70362,0.70362,0.70345,0.70345,124199998.0
2007-02-23 07:08:00,0.70343,0.70343,0.70316,0.70335,73799999.0
2007-02-23 07:09:00,0.70332,0.70348,0.70332,0.70339,69700001.0
2007-02-23 07:10:00,0.70338,0.70339,0.70335,0.70339,46800000.0
2007-02-23 07:11:00,0.70353,0.70353,0.70326,0.7035,96499999.0
2007-02-23 07:12:00,0.70343,0.70354,0.70343,0.70352,59000000.0
2007-02-23 07:13:00,0.7036,0.7036,0.7035,0.7035,43100000.0
2007-02-23 07:14:00,0.70349,0.70357,0.7031,0.70357,85300000.0
2007-02-23 07:15:00,0.70355,0.7036,0.70345,0.7035,55199999.0
2007-02-23 07:16:00,0.70347,0.70347,0.7033,0.7033,71700002.0
2007-02-23 07:17:00,0.70334,0.70351,0.7033,0.70333,104000000.0
2007-02-23 07:18:00,0.70333,0.7035,0.7033,0.7035,135100000.0
2007-02-23 07:19:00,0.70348,0.70348,0.70332,0.70332,28300000.0
2007-02-23 07:20:00,0.70334,0.70356,0.70334,0.70336,73300000.0
2007-02-23 07:21:00,0.70335,0.70345,0.70335,0.7034,65700002.0
2007-02-23 07:22:00,0.70343,0.70352,0.70343,0.70352,26299999.0
2007-02-23 07:23:00,0.70336,0.70348,0.70318,0.7034,129900000.0
2007-02-23 07:24:00,0.70344,0.70344,0.70313,0.70313,76300001.0
2007-02-23 07:25:00,0.70332,0.70347,0.70332,0.70338,113199999.0
2007-02-23 07:26:00,0.7033,0.70342,0.7033,0.70342,54499999.0
2007-02-23 07:27:00,0.70345,0.70345,0.7034,0.70345,102000001.0
2007-02-23 07:28:00,0.7034,0.70345,0.7034,0.70345,39900001.0
2007-02-23 07:29:00,0.7033,0.7035,0.70319,0.70345,93100000.0
2007-02-23 07:30:00,0.70335,0.70345,0.70335,0.70345,70200000.0
2007-02-23 07:31:00,0.70339,0.70339,0.70329,0.70338,84800000.0
2007-02-23 07:32:00,0.70331,0.70341,0.70322,0.70322,97699999.0
2007-02-23 07:33:00,0.70323,0.70354,0.70317,0.70348,68500000.0
2007-02-23 07:34:00,0.70304,0.70339,0.70304,0.70339,107799999.0
2007-02-23 07:35:00,0.70343,0.70355,0.70343,0.70345,15900000.0
2007-02-23 07:36:00,0.70355,0.70373,0.70355,0.7036,56900000.0
2007-02-23 07:37:00,0.70355,0.70355,0.70345,0.7035,123199998.0
2007-02-23 07:38:00,0.70354,0.70369,0.70341,0.70369,92700000.0
2007-02-23 07:39:00,0.70363,0.70366,0.7034,0.70358,49400000.0
2007-02-23 07:40:00,0.70363,0.7037,0.70357,0.70365,150500002.0
2007-02-23 07:41:00,0.70363,0.70365,0.70355,0.70365,38200001.0
2007-02-23 07:42:00,0.70374,0.70383,0.70374,0.70383,20000000.0
2007-02-23 07:43:00,0.70391,0.70391,0.70367,0.70367,104399999.0
2007-02-23 07:44:00,0.70385,0.70387,0.70372,0.70383,113199998.0
2007-02-23 07:45:00,0.70389,0.7039,0.70367,0.70367,135300000.0
2007-02-23 07:46:00,0.70371,0.70377,0.70371,0.70377,60199999.0
2007-02-23 07:47:00,0.7039,0.70401,0.70386,0.70401,39800000.0
2007-02-23 07:48:00,0.70401,0.70401,0.70365,0.7038,52600001.0
2007-02-23 07:49:00,0.70376,0.70386,0.70369,0.70384,141599999.0
2007-02-23 07:50:00,0.70376,0.70377,0.70356,0.70364,58000000.0
2007-02-23 07:51:00,0.70366,0.70374,0.7035,0.70353,163499995.0
2007-02-23 07:52:00,0.70348,0.70355,0.70337,0.70337,146799997.0
2007-02-23 07:53:00,0.70338,0.70345,0.70335,0.70335,48199999.0
2007-02-23 07:54:00,0.70319,0.7034,0.70314,0.70337,73299999.0
2007-02-23 07:55:00,0.70338,0.70345,0.70334,0.70334,81500000.0
2007-02-23 07:56:00,0.70338,0.70349,0.70336,0.70336,50900001.0
2007-02-23 07:57:00,0.70345,0.70345,0.70335,0.70345,83299999.0
2007-02-23 07:58:00,0.7035,0.70358,0.70341,0.70341,72599999.0
2007-02-23 07:59:00,0.7035,0.7035,0.7034,0.70345,98400000.0
2007-02-23 08:00:00,0.7034,0.70364,0.70311,0.70345,90900000.0
2007-02-23 08:01:00,0.70348,0.70353,0.7034,0.7035,86400001.0
2007-02-23 08:02:00,0.70349,0.70356,0.70336,0.70345,57300000.0
2007-02-23 08:03:00,0.70348,0.70352,0.70346,0.70348,66200001.0
2007-02-23 08:04:00,0.70343,0.70345,0.70335,0.70345,92900002.0
2007-02-23 08:05:00,0.70362,0.70373,0.7034,0.7034,104900001.0
2007-02-23 08:06:00,0.70354,0.70378,0.70354,0.70373,141200000.0
2007-02-23 08:07:00,0.70365,0.70382,0.7036,0.70368,114999999.0
2007-02-23 08:08:00,0.70362,0.70362,0.70349,0.70357,98599999.0
2007-02-23 08:09:00,0.70361,0.70361,0.70357,0.7036,39100000.0
2007-02-23 08:10:00,0.70375,0.7038,0.7037,0.7037,32200000.0
2007-02-23 08:11:00,0.70371,0.70371,0.70353,0.70353,68799999.0
2007-02-23 08:12:00,0.7034,0.70362,0.7034,0.70362,54100000.0
2007-02-23 08:13:00,0.7036,0.70363,0.70359,0.70363,52499999.0
2007-02-23 08:14:00,0.7035,0.7035,0.70345,0.70345,15900000.0
2007-02-23 08:15:00,0.70363,0.70372,0.70362,0.70365,105200002.0
2007-02-23 08:16:00,0.70366,0.70382,0.70366,0.70382,89599999.0
2007-02-23 08:17:00,0.70385,0.70385,0.70385,0.70385,27900000.0
2007-02-23 08:18:00,0.70377,0.70377,0.70361,0.70361,97600002.0
2007-02-23 08:19:00,0.70355,0.70365,0.70355,0.70357,107200000.0
2007-02-23 08:20:00,0.70368,0.70381,0.7036,0.7037,154900000.0
2007-02-23 08:21:00,0.70356,0.70378,0.70356,0.70376,67900000.0
2007-02-23 08:22:00,0.70348,0.7038,0.70339,0.70378,110400001.0
2007-02-23 08:23:00,0.70337,0.70365,0.70329,0.70347,130300000.0
2007-02-23 08:24:00,0.70375,0.70375,0.70362,0.70367,76099999.0
2007-02-23 08:25:00,0.70355,0.70355,0.70334,0.70334,23700000.0
2007-02-23 08:26:00,0.70344,0.70344,0.70339,0.70339,58899999.0
2007-02-23 08:27:00,0.70334,0.70356,0.70334,0.70347,101000000.0
2007-02-23 08:28:00,0.7035,0.7035,0.70345,0.7035,63999999.0
2007-02-23 08:29:00,0.70357,0.70357,0.70339,0.70353,82800000.0
2007-02-23 08:30:00,0.70351,0.70351,0.70317,0.70317,96099997.0
2007-02-23 08:31:00,0.7032,0.70325,0.70315,0.7032,67099998.0
2007-02-23 08:32:00,0.70347,0.70351,0.7031,0.70323,109800002.0
2007-02-23 08:33:00,0.70323,0.70365,0.70313,0.70364,113399999.0
2007-02-23 08:34:00,0.7033,0.7033,0.7032,0.70325,59399999.0
2007-02-23 08:35:00,0.70308,0.70308,0.70296,0.70296,31100000.0
2007-02-23 08:36:00,0.70291,0.70308,0.70288,0.70288,55400000.0
2007-02-23 08:37:00,0.70307,0.70308,0.70307,0.70308,34299999.0
2007-02-23 08:38:00,0.70312,0.70317,0.70304,0.70311,113799999.0
2007-02-23 08:39:00,0.70315,0.70327,0.70315,0.70319,64800000.0
2007-02-23 08:40:00,0.7032,0.7032,0.70307,0.70307,25500000.0
2007-02-23 08:41:00,0.7031,0.70327,0.7031,0.70311,53399999.0
2007-02-23 08:42:00,0.7032,0.70323,0.70314,0.70319,70399999.0
2007-02-23 08:43:00,0.70307,0.70332,0.70303,0.7032,142799997.0
2007-02-23 08:44:00,0.70333,0.70333,0.70321,0.70322,57400000.0
2007-02-23 08:45:00,0.70333,0.70339,0.70322,0.70323,72999999.0
2007-02-23 08:46:00,0.70334,0.70334,0.70322,0.7033,83700001.0
2007-02-23 08:47:00,0.70327,0.70328,0.7032,0.70322,60899999.0
2007-02-23 08:48:00,0.7032,0.7033,0.7032,0.70325,59700001.0
2007-02-23 08:49:00,0.70328,0.70328,0.70307,0.70323,93299999.0
2007-02-23 08:50:00,0.70328,0.70335,0.70322,0.70335,92900001.0
2007-02-23 08:51:00,0.70329,0.70347,0.70302,0.70309,97800000.0
2007-02-23 08:52:00,0.70327,0.7033,0.70314,0.7033,63300000.0
2007-02-23 08:53:00,0.70334,0.70334,0.70324,0.70325,95499998.0
2007-02-23 08:54:00,0.70333,0.70336,0.7033,0.7033,90599999.0
2007-02-23 08:55:00,0.70337,0.7034,0.70333,0.7034,74799999.0
2007-02-23 08:56:00,0.70339,0.70339,0.70311,0.70311,83100001.0
2007-02-23 08:57:00,0.7034,0.70347,0.7034,0.70347,24900000.0
2007-02-23 08:58:00,0.70353,0.70353,0.70338,0.70338,96000000.0
2007-02-23 08:59:00,0.70342,0.70342,0.70328,0.70342,72099999.0
2007-02-23 09:00:00,0.7034,0.70355,0.7034,0.70355,73399997.0
2007-02-23 09:01:00,0.70338,0.70352,0.70338,0.70352,69399997.0
2007-02-23 09:02:00,0.70355,0.70367,0.70355,0.70359,108500000.0
2007-02-23 09:03:00,0.70355,0.7037,0.70355,0.7037,34199999.0
2007-02-23 09:04:00,0.70378,0.70378,0.70367,0.70371,85200001.0
2007-02-23 09:05:00,0.70363,0.70365,0.70363,0.70363,74499998.0
2007-02-23 09:06:00,0.7036,0.7037,0.70348,0.70354,97800002.0
2007-02-23 09:07:00,0.70357,0.70364,0.70354,0.70354,59300000.0
2007-02-23 09:08:00,0.70365,0.70365,0.70355,0.70362,83900001.0
2007-02-23 09:09:00,0.7036,0.7037,0.70354,0.70368,177000000.0
2007-02-23 09:10:00,0.70367,0.70367,0.70348,0.70362,101000000.0
2007-02-23 09:11:00,0.70372,0.70372,0.70363,0.7037,43900000.0
2007-02-23 09:12:00,0.7038,0.70405,0.7038,0.70405,31800000.0
2007-02-23 09:13:00,0.70423,0.70432,0.70407,0.70407,126399997.0
2007-02-23 09:14:00,0.70398,0.70408,0.70396,0.70398,92099999.0
2007-02-23 09:15:00,0.70402,0.70413,0.70397,0.70398,88800000.0
2007-02-23 09:16:00,0.70399,0.70399,0.70385,0.70394,101999999.0
2007-02-23 09:17:00,0.7039,0.70395,0.7038,0.7038,111700002.0
2007-02-23 09:18:00,0.7039,0.70394,0.7038,0.70382,107400002.0
2007-02-23 09:19:00,0.70385,0.704,0.70385,0.704,24000000.0
2007-02-23 09:20:00,0.70404,0.70413,0.70396,0.70407,106899998.0
2007-02-23 09:21:00,0.70414,0.70428,0.70353,0.70391,73399999.0
2007-02-23 09:22:00,0.70403,0.70406,0.70386,0.70399,124499998.0
2007-02-23 09:23:00,0.70387,0.70402,0.70382,0.70397,83699999.0
2007-02-23 09:24:00,0.70403,0.7041,0.70395,0.70405,75100000.0
2007-02-23 09:25:00,0.70413,0.70413,0.70397,0.70405,47799999.0
2007-02-23 09:26:00,0.70409,0.7041,0.70405,0.70407,57300000.0
2007-02-23 09:27:00,0.7041,0.70417,0.70408,0.70411,66400000.0
2007-02-23 09:28:00,0.70419,0.70423,0.70407,0.70407,38299999.0
2007-02-23 09:29:00,0.70412,0.70417,0.70403,0.70417,19900000.0
2007-02-23 09:30:00,0.70417,0.70417,0.70413,0.70415,33700001.0
2007-02-23 09:31:00,0.70407,0.70419,0.70405,0.70417,106499999.0
2007-02-23 09:32:00,0.70417,0.70422,0.70415,0.70415,69199999.0
2007-02-23 09:33:00,0.7042,0.70432,0.7042,0.70432,112699999.0
2007-02-23 09:34:00,0.70429,0.70433,0.70418,0.70433,85499999.0
2007-02-23 09:35:00,0.70435,0.70436,0.70422,0.70432,103800000.0
2007-02-23 09:36:00,0.70416,0.70434,0.70416,0.70421,68700000.0
2007-02-23 09:37:00,0.70425,0.70425,0.70415,0.70415,118599998.0
2007-02-23 09:38:00,0.70426,0.70438,0.70414,0.70414,125300000.0
2007-02-23 09:39:00,0.70425,0.70431,0.70418,0.7042,107500000.0
2007-02-23 09:40:00,0.70412,0.70419,0.70412,0.70412,59200000.0
2007-02-23 09:41:00,0.70405,0.70422,0.70405,0.7042,119600000.0
2007-02-23 09:42:00,0.70429,0.70461,0.70429,0.70441,67000001.0
2007-02-23 09:43:00,0.70437,0.70474,0.70437,0.70466,115700000.0
2007-02-23 09:44:00,0.70458,0.70472,0.70456,0.70468,90199999.0
2007-02-23 09:45:00,0.7046,0.70463,0.70456,0.70456,73300000.0
2007-02-23 09:46:00,0.70449,0.7048,0.70449,0.7048,15100000.0
2007-02-23 09:47:00,0.70491,0.70515,0.70483,0.7051,162000001.0
2007-02-23 09:48:00,0.70508,0.70508,0.70492,0.70493,86500000.0
2007-02-23 09:49:00,0.70493,0.70518,0.70487,0.70512,173599999.0
2007-02-23 09:50:00,0.70512,0.70513,0.70498,0.70498,54699999.0
2007-02-23 09:51:00,0.70495,0.70507,0.70495,0.70502,76900000.0
2007-02-23 09:52:00,0.70504,0.70514,0.705,0.705,59100001.0
2007-02-23 09:53:00,0.70494,0.70496,0.70494,0.70496,16700000.0
2007-02-23 09:54:00,0.70498,0.705,0.70483,0.70495,68299999.0
2007-02-23 09:55:00,0.70482,0.70484,0.70459,0.70474,114499999.0
2007-02-23 09:56:00,0.70476,0.70482,0.70467,0.70478,103699998.0
2007-02-23 09:57:00,0.70477,0.70487,0.70471,0.70487,95199999.0
2007-02-23 09:58:00,0.70478,0.705,0.70464,0.70464,121399998.0
2007-02-23 09:59:00,0.70468,0.70468,0.7046,0.70461,55899999.0
2007-02-23 10:00:00,0.70455,0.70462,0.70417,0.7044,161400002.0
2007-02-23 10:01:00,0.70431,0.70431,0.70411,0.70429,116100000.0
2007-02-23 10:02:00,0.70436,0.70447,0.70436,0.70438,91100000.0
2007-02-23 10:03:00,0.70434,0.70443,0.70421,0.70421,84499999.0
2007-02-23 10:04:00,0.70419,0.70423,0.70408,0.70408,54099999.0
2007-02-23 10:05:00,0.70415,0.70443,0.70406,0.70406,75799999.0
2007-02-23 10:06:00,0.70437,0.70441,0.70419,0.70429,70799999.0
2007-02-23 10:07:00,0.7042,0.70425,0.70417,0.70422,80500000.0
2007-02-23 10:08:00,0.70421,0.70428,0.70402,0.7042,88799998.0
2007-02-23 10:09:00,0.70407,0.70433,0.70387,0.70433,133800001.0
2007-02-23 10:10:00,0.70404,0.70432,0.70397,0.7041,139300001.0
2007-02-23 10:11:00,0.70413,0.70413,0.70395,0.70413,137200002.0
2007-02-23 10:12:00,0.70415,0.70415,0.70387,0.70408,88299999.0
2007-02-23 10:13:00,0.70411,0.70421,0.70392,0.70392,43200000.0
2007-02-23 10:14:00,0.70377,0.70377,0.70354,0.70365,134200001.0
2007-02-23 10:15:00,0.70354,0.70363,0.70351,0.70358,65700000.0
2007-02-23 10:16:00,0.70366,0.70366,0.70354,0.70355,92899999.0
2007-02-23 10:17:00,0.70364,0.70364,0.70356,0.70359,127199999.0
2007-02-23 10:18:00,0.70366,0.70379,0.70366,0.7037,125100000.0
2007-02-23 10:19:00,0.70363,0.70385,0.70363,0.70385,63799999.0
2007-02-23 10:20:00,0.70395,0.70401,0.70388,0.70401,73700000.0
2007-02-23 10:21:00,0.7041,0.70418,0.70405,0.70405,52199999.0
2007-02-23 10:22:00,0.70398,0.70414,0.70391,0.70391,78100000.0
2007-02-23 10:23:00,0.70388,0.70388,0.70377,0.70377,166199999.0
2007-02-23 10:24:00,0.70379,0.704,0.70379,0.704,90899999.0
2007-02-23 10:25:00,0.704,0.70405,0.704,0.70403,66200000.0
2007-02-23 10:26:00,0.70395,0.70419,0.70395,0.7041,111800000.0
2007-02-23 10:27:00,0.70419,0.70419,0.70404,0.7041,73899999.0
2007-02-23 10:28:00,0.70417,0.70426,0.70409,0.70426,58199999.0
2007-02-23 10:29:00,0.70435,0.70435,0.70412,0.70412,40700000.0
2007-02-23 10:30:00,0.7041,0.70429,0.70403,0.70429,55800000.0
2007-02-23 10:31:00,0.70428,0.7043,0.70421,0.70425,60300000.0
2007-02-23 10:32:00,0.70431,0.7045,0.70411,0.70415,129300003.0
2007-02-23 10:33:00,0.70425,0.70425,0.7042,0.7042,23000000.0
2007-02-23 10:34:00,0.70421,0.70465,0.70414,0.70465,47400000.0
2007-02-23 10:35:00,0.70421,0.70421,0.70411,0.70411,26200000.0
2007-02-23 10:36:00,0.70402,0.70406,0.70393,0.704,94100000.0
2007-02-23 10:37:00,0.70404,0.7042,0.70399,0.70412,119900001.0
2007-02-23 10:38:00,0.70405,0.70405,0.70395,0.70398,78100001.0
2007-02-23 10:39:00,0.70395,0.70417,0.70395,0.704,94800002.0
2007-02-23 10:40:00,0.70407,0.70407,0.70389,0.70395,110900000.0
2007-02-23 10:41:00,0.70384,0.70399,0.7038,0.7038,96400002.0
2007-02-23 10:42:00,0.70396,0.70402,0.70393,0.70402,54899999.0
2007-02-23 10:43:00,0.70392,0.704,0.70391,0.70391,75600000.0
2007-02-23 10:44:00,0.70385,0.70416,0.70359,0.70399,87200000.0
2007-02-23 10:45:00,0.70395,0.704,0.70385,0.704,120299999.0
2007-02-23 10:46:00,0.70399,0.70416,0.70389,0.70391,105600000.0
2007-02-23 10:47:00,0.7038,0.70398,0.7038,0.70398,122400000.0
2007-02-23 10:48:00,0.70397,0.70397,0.7037,0.7037,80900001.0
2007-02-23 10:49:00,0.70356,0.70358,0.70346,0.70356,34600000.0
2007-02-23 10:50:00,0.7037,0.7037,0.70352,0.70353,83400000.0
2007-02-23 10:51:00,0.70329,0.70366,0.70329,0.70366,30300000.0
2007-02-23 10:52:00,0.70361,0.70361,0.70343,0.70357,71800000.0
2007-02-23 10:53:00,0.70355,0.70355,0.70347,0.70355,90499998.0
2007-02-23 10:54:00,0.70354,0.70383,0.70354,0.70378,71199999.0
2007-02-23 10:55:00,0.7038,0.704,0.7038,0.704,68700001.0
2007-02-23 10:56:00,0.70404,0.70411,0.70401,0.70401,81900001.0
2007-02-23 10:57:00,0.704,0.70405,0.70398,0.704,73000000.0
2007-02-23 10:58:00,0.704,0.70405,0.70395,0.70395,103800001.0
2007-02-23 10:59:00,0.70399,0.70403,0.70392,0.70397,82100000.0
2007-02-23 11:00:00,0.70395,0.70408,0.70375,0.70403,95500000.0
2007-02-23 11:01:00,0.70398,0.70402,0.70367,0.70402,91700000.0
2007-02-23 11:02:00,0.70397,0.70402,0.70375,0.70396,141300002.0
2007-02-23 11:03:00,0.70396,0.70396,0.7038,0.70392,123200001.0
2007-02-23 11:04:00,0.70391,0.70391,0.70372,0.70372,69500000.0
2007-02-23 11:05:00,0.70378,0.70378,0.70362,0.70373,63800000.0
2007-02-23 11:06:00,0.70358,0.70369,0.70358,0.70365,96399998.0
2007-02-23 11:07:00,0.70374,0.70381,0.70372,0.70376,72300001.0
2007-02-23 11:08:00,0.7037,0.70381,0.7037,0.70381,63699999.0
2007-02-23 11:09:00,0.7039,0.70395,0.7039,0.70395,30200000.0
2007-02-23 11:10:00,0.7039,0.70395,0.70373,0.70388,56400000.0
2007-02-23 11:11:00,0.70382,0.70383,0.70375,0.70383,45400000.0
2007-02-23 11:12:00,0.70383,0.70385,0.7037,0.70378,100000000.0
2007-02-23 11:13:00,0.70366,0.70373,0.70359,0.70363,128300000.0
2007-02-23 11:14:00,0.70355,0.70361,0.7035,0.7035,114000000.0
2007-02-23 11:15:00,0.70351,0.70353,0.70348,0.70353,88400001.0
2007-02-23 11:16:00,0.70352,0.70352,0.70328,0.70341,94900001.0
2007-02-23 11:17:00,0.70343,0.70366,0.70343,0.70357,103799999.0
2007-02-23 11:18:00,0.70351,0.70365,0.70347,0.70365,108399999.0
2007-02-23 11:19:00,0.70353,0.70365,0.70341,0.70355,147900000.0
2007-02-23 11:20:00,0.70351,0.70356,0.70351,0.70356,91900001.0
2007-02-23 11:21:00,0.70359,0.70365,0.70349,0.70349,69000001.0
2007-02-23 11:22:00,0.70345,0.70362,0.70345,0.70362,139499998.0
2007-02-23 11:23:00,0.70377,0.70377,0.70359,0.70359,99100000.0
2007-02-23 11:24:00,0.70371,0.7038,0.70359,0.7037,102000000.0
2007-02-23 11:25:00,0.70368,0.70371,0.70362,0.70363,87299999.0
2007-02-23 11:26:00,0.70372,0.7038,0.70367,0.70367,107400001.0
2007-02-23 11:27:00,0.70366,0.7039,0.70366,0.7039,28500000.0
2007-02-23 11:28:00,0.704,0.704,0.70375,0.70378,74900001.0
2007-02-23 11:29:00,0.70379,0.70379,0.70365,0.70372,121900000.0
2007-02-23 11:30:00,0.70383,0.7039,0.70383,0.70388,66200001.0
2007-02-23 11:31:00,0.70398,0.70408,0.7039,0.7039,124799999.0
2007-02-23 11:32:00,0.70389,0.704,0.70389,0.70389,123200001.0
2007-02-23 11:33:00,0.70383,0.70396,0.7037,0.70396,88800002.0
2007-02-23 11:34:00,0.70414,0.70422,0.70414,0.70422,51699999.0
2007-02-23 11:35:00,0.70429,0.70442,0.70424,0.70442,94399997.0
2007-02-23 11:36:00,0.70438,0.70444,0.70427,0.70444,80300000.0
2007-02-23 11:37:00,0.70448,0.70448,0.70435,0.70435,43000000.0
2007-02-23 11:38:00,0.7044,0.70452,0.70435,0.70452,119699998.0
2007-02-23 11:39:00,0.70445,0.70447,0.70431,0.70444,131600002.0
2007-02-23 11:40:00,0.70439,0.70456,0.70439,0.70453,61300000.0
2007-02-23 11:41:00,0.70459,0.70494,0.70459,0.70491,64500000.0
2007-02-23 11:42:00,0.70486,0.70486,0.70478,0.70478,75300001.0
2007-02-23 11:43:00,0.70484,0.70505,0.70481,0.70502,119500000.0
2007-02-23 11:44:00,0.7052,0.70529,0.70514,0.70517,101799999.0
2007-02-23 11:45:00,0.70525,0.70537,0.70525,0.70529,68200001.0
2007-02-23 11:46:00,0.70535,0.70535,0.70522,0.70525,52900000.0
2007-02-23 11:47:00,0.70506,0.70506,0.70474,0.70475,82700000.0
2007-02-23 11:48:00,0.70474,0.70478,0.70445,0.70445,89899999.0
2007-02-23 11:49:00,0.70439,0.70442,0.70417,0.70442,106300000.0
2007-02-23 11:50:00,0.70441,0.70441,0.70423,0.70427,69300000.0
2007-02-23 11:51:00,0.70427,0.70432,0.70419,0.70432,72400000.0
2007-02-23 11:52:00,0.70448,0.70451,0.70433,0.70443,112999999.0
2007-02-23 11:53:00,0.70447,0.70465,0.70447,0.70465,41300000.0
2007-02-23 11:54:00,0.70473,0.70495,0.70471,0.70495,58900000.0
2007-02-23 11:55:00,0.70501,0.70513,0.70501,0.70501,46100000.0
2007-02-23 11:56:00,0.70508,0.70512,0.70505,0.70512,62900000.0
2007-02-23 11:57:00,0.70506,0.70509,0.70497,0.70502,103300000.0
2007-02-23 11:58:00,0.70502,0.70502,0.7049,0.7049,52500000.0
2007-02-23 11:59:00,0.70495,0.705,0.70494,0.70497,79000002.0
2007-02-23 12:00:00,0.70502,0.70519,0.70468,0.70519,98800000.0
2007-02-23 12:01:00,0.70485,0.705,0.70478,0.70494,131999999.0
2007-02-23 12:02:00,0.70495,0.70505,0.70488,0.70495,76900000.0
2007-02-23 12:03:00,0.70494,0.70497,0.7048,0.7049,93900001.0
2007-02-23 12:04:00,0.70489,0.70489,0.70474,0.70487,66699999.0
2007-02-23 12:05:00,0.70492,0.70496,0.70486,0.70486,62200000.0
2007-02-23 12:06:00,0.7049,0.70502,0.70479,0.70492,120699998.0
2007-02-23 12:07:00,0.70487,0.70487,0.70471,0.70477,120800000.0
2007-02-23 12:08:00,0.70474,0.70478,0.70462,0.70462,59000000.0
2007-02-23 12:09:00,0.7047,0.7048,0.7047,0.7048,67800000.0
2007-02-23 12:10:00,0.70473,0.70475,0.70461,0.70475,65700000.0
2007-02-23 12:11:00,0.70474,0.70487,0.70466,0.70476,135999999.0
2007-02-23 12:12:00,0.70459,0.70476,0.70459,0.70476,49800000.0
2007-02-23 12:13:00,0.7048,0.70485,0.70477,0.70483,66000001.0
2007-02-23 12:14:00,0.70457,0.70491,0.70457,0.70486,171200001.0
2007-02-23 12:15:00,0.7048,0.70492,0.7048,0.70492,57199999.0
2007-02-23 12:16:00,0.70489,0.70493,0.70487,0.70487,62900001.0
2007-02-23 12:17:00,0.70482,0.70493,0.70479,0.70488,65400000.0
2007-02-23 12:18:00,0.70495,0.70495,0.70486,0.70492,70899999.0
2007-02-23 12:19:00,0.70494,0.70497,0.70491,0.70497,73100001.0
2007-02-23 12:20:00,0.70507,0.7051,0.70495,0.70495,75300000.0
2007-02-23 12:21:00,0.70482,0.70501,0.70482,0.70501,100299999.0
2007-02-23 12:22:00,0.70509,0.70523,0.70507,0.7052,57000000.0
2007-02-23 12:23:00,0.70512,0.7052,0.70505,0.7052,104700001.0
2007-02-23 12:24:00,0.70517,0.70519,0.70513,0.70519,78200000.0
2007-02-23 12:25:00,0.70519,0.70519,0.70513,0.70517,68800000.0
2007-02-23 12:26:00,0.70522,0.70554,0.70521,0.70554,77900000.0
2007-02-23 12:27:00,0.70559,0.70562,0.70559,0.70559,84900000.0
2007-02-23 12:28:00,0.7055,0.70553,0.70544,0.70548,42900000.0
2007-02-23 12:29:00,0.70541,0.70558,0.70541,0.70545,122600000.0
2007-02-23 12:30:00,0.70546,0.70561,0.7053,0.7054,105000000.0
2007-02-23 12:31:00,0.70545,0.70547,0.70525,0.7054,82500000.0
2007-02-23 12:32:00,0.70553,0.70559,0.70546,0.70546,115900001.0
2007-02-23 12:33:00,0.70554,0.70556,0.70544,0.70544,58299999.0
2007-02-23 12:34:00,0.70547,0.70549,0.70539,0.70547,129999999.0
2007-02-23 12:35:00,0.70541,0.70562,0.70539,0.70562,99200001.0
2007-02-23 12:36:00,0.70557,0.70558,0.70529,0.70547,91500002.0
2007-02-23 12:37:00,0.70542,0.70558,0.70542,0.70548,46600000.0
2007-02-23 12:38:00,0.70558,0.70564,0.70536,0.70563,41100000.0
2007-02-23 12:39:00,0.70569,0.70572,0.70536,0.70543,157500002.0
2007-02-23 12:40:00,0.70564,0.70584,0.7056,0.70581,89600001.0
2007-02-23 12:41:00,0.70579,0.70591,0.70578,0.70579,122100002.0
2007-02-23 12:42:00,0.70581,0.70581,0.7057,0.7057,84100000.0
2007-02-23 12:43:00,0.70576,0.70581,0.70575,0.70581,45500000.0
2007-02-23 12:44:00,0.70575,0.70585,0.70575,0.7058,49500001.0
2007-02-23 12:45:00,0.70582,0.70586,0.70574,0.70584,54799999.0
2007-02-23 12:46:00,0.7059,0.70595,0.7059,0.70595,23000000.0
2007-02-23 12:47:00,0.70605,0.70605,0.70605,0.70605,11900000.0
2007-02-23 12:48:00,0.70605,0.70605,0.70597,0.706,89799999.0
2007-02-23 12:49:00,0.70603,0.70605,0.706,0.706,58999999.0
2007-02-23 12:50:00,0.70592,0.706,0.70584,0.70585,85699999.0
2007-02-23 12:51:00,0.70597,0.70597,0.7058,0.70588,72199999.0
2007-02-23 12:52:00,0.70588,0.70604,0.70582,0.70582,109600000.0
2007-02-23 12:53:00,0.70565,0.70568,0.70547,0.70552,91099999.0
2007-02-23 12:54:00,0.70552,0.70563,0.70552,0.70563,35799999.0
2007-02-23 12:55:00,0.70559,0.70584,0.70559,0.70581,137100000.0
2007-02-23 12:56:00,0.70586,0.70586,0.7057,0.7057,59700001.0
2007-02-23 12:57:00,0.7057,0.7057,0.70558,0.7056,68599999.0
2007-02-23 12:58:00,0.70567,0.70575,0.70562,0.70563,105799999.0
2007-02-23 12:59:00,0.70546,0.70555,0.70529,0.70541,147800000.0
2007-02-23 13:00:00,0.70528,0.70528,0.7051,0.70521,158100000.0
2007-02-23 13:01:00,0.70526,0.70544,0.70526,0.70543,76199999.0
2007-02-23 13:02:00,0.70537,0.70543,0.70528,0.70543,90900000.0
2007-02-23 13:03:00,0.70524,0.70541,0.70521,0.70538,70100000.0
2007-02-23 13:04:00,0.70535,0.70535,0.70513,0.70513,135099999.0
2007-02-23 13:05:00,0.70514,0.70527,0.70507,0.70527,125200001.0
2007-02-23 13:06:00,0.70514,0.70514,0.70467,0.70467,128300000.0
2007-02-23 13:07:00,0.70448,0.70487,0.70448,0.70478,117500000.0
2007-02-23 13:08:00,0.70467,0.70495,0.7046,0.7046,107499999.0
2007-02-23 13:09:00,0.70465,0.70538,0.70457,0.70502,117500002.0
2007-02-23 13:10:00,0.70483,0.70491,0.70471,0.70471,65000000.0
2007-02-23 13:11:00,0.70465,0.70479,0.70464,0.70464,123700000.0
2007-02-23 13:12:00,0.70475,0.70475,0.70465,0.70475,76700000.0
2007-02-23 13:13:00,0.70473,0.7049,0.70473,0.70478,80000000.0
2007-02-23 13:14:00,0.70465,0.70475,0.70463,0.70475,122099999.0
2007-02-23 13:15:00,0.70478,0.70483,0.70474,0.70478,100699999.0
2007-02-23 13:16:00,0.70478,0.70484,0.70469,0.70469,99500000.0
2007-02-23 13:17:00,0.70467,0.70477,0.70467,0.70469,59800000.0
2007-02-23 13:18:00,0.70461,0.70473,0.70447,0.70451,105699999.0
2007-02-23 13:19:00,0.70466,0.70482,0.70466,0.70482,23900000.0
2007-02-23 13:20:00,0.70491,0.70491,0.70472,0.70474,73799998.0
2007-02-23 13:21:00,0.70473,0.70475,0.70465,0.70465,42300000.0
2007-02-23 13:22:00,0.70464,0.70472,0.70455,0.70455,42600001.0
2007-02-23 13:23:00,0.70453,0.70466,0.70442,0.70464,139199998.0
2007-02-23 13:24:00,0.70456,0.70456,0.70423,0.70423,76900000.0
2007-02-23 13:25:00,0.70438,0.70442,0.70438,0.70439,90999998.0
2007-02-23 13:26:00,0.70445,0.70445,0.7042,0.70445,95100000.0
2007-02-23 13:27:00,0.70453,0.70461,0.70451,0.70451,73399998.0
2007-02-23 13:28:00,0.7046,0.70465,0.70455,0.7046,89299999.0
2007-02-23 13:29:00,0.70459,0.70474,0.70429,0.70438,140300001.0
2007-02-23 13:30:00,0.70455,0.70474,0.70405,0.7042,87799999.0
2007-02-23 13:31:00,0.70462,0.70467,0.70458,0.70458,61300001.0
2007-02-23 13:32:00,0.70452,0.70463,0.70451,0.70451,100100000.0
2007-02-23 13:33:00,0.7046,0.70464,0.70458,0.7046,93200000.0
2007-02-23 13:34:00,0.70455,0.70465,0.70455,0.7046,85700001.0
2007-02-23 13:35:00,0.70457,0.70457,0.70431,0.70437,100699999.0
2007-02-23 13:36:00,0.70437,0.70453,0.70434,0.7044,112300001.0
2007-02-23 13:37:00,0.7045,0.70461,0.70447,0.70457,87499999.0
2007-02-23 13:38:00,0.70458,0.70463,0.70452,0.70463,48200000.0
2007-02-23 13:39:00,0.7046,0.7046,0.70451,0.70456,112499999.0
2007-02-23 13:40:00,0.70453,0.70461,0.70451,0.70461,69700002.0
2007-02-23 13:41:00,0.7045,0.70464,0.70444,0.70461,137899998.0
2007-02-23 13:42:00,0.70444,0.70457,0.70443,0.70443,101799999.0
2007-02-23 13:43:00,0.70449,0.70449,0.7044,0.7044,34200000.0
2007-02-23 13:44:00,0.70445,0.70448,0.70428,0.70434,145099999.0
2007-02-23 13:45:00,0.7043,0.70442,0.70427,0.70442,106200000.0
2007-02-23 13:46:00,0.70443,0.70449,0.70441,0.70448,69299999.0
2007-02-23 13:47:00,0.70458,0.70476,0.70458,0.70464,86800000.0
2007-02-23 13:48:00,0.70458,0.70476,0.70448,0.70452,101299999.0
2007-02-23 13:49:00,0.70476,0.70476,0.70463,0.70467,61500000.0
2007-02-23 13:50:00,0.70478,0.70482,0.70471,0.70482,36300000.0
2007-02-23 13:51:00,0.70475,0.70485,0.70475,0.70485,103600000.0
2007-02-23 13:52:00,0.7049,0.70499,0.70482,0.70485,68700000.0
2007-02-23 13:53:00,0.70489,0.7051,0.70488,0.70494,103399999.0
2007-02-23 13:54:00,0.7048,0.70492,0.70478,0.70492,67800000.0
2007-02-23 13:55:00,0.70505,0.70523,0.70505,0.70513,72900000.0
2007-02-23 13:56:00,0.70508,0.70511,0.70498,0.70498,23699999.0
2007-02-23 13:57:00,0.70512,0.70514,0.7051,0.70514,88399999.0
2007-02-23 13:58:00,0.70502,0.70502,0.70486,0.70495,125499999.0
2007-02-23 13:59:00,0.70492,0.70503,0.70476,0.70476,63500000.0
2007-02-23 14:00:00,0.70481,0.70493,0.70467,0.7049,26300000.0
2007-02-23 14:01:00,0.705,0.70504,0.70492,0.70498,57200000.0
2007-02-23 14:02:00,0.70502,0.70502,0.70489,0.70493,83300000.0
2007-02-23 14:03:00,0.70497,0.70503,0.70486,0.70489,64400000.0
2007-02-23 14:04:00,0.70499,0.7051,0.70491,0.7051,81000001.0
2007-02-23 14:05:00,0.70505,0.70505,0.70488,0.70488,125800000.0
2007-02-23 14:06:00,0.70488,0.70517,0.7047,0.70494,132400000.0
2007-02-23 14:07:00,0.70473,0.70518,0.70471,0.705,104000000.0
2007-02-23 14:08:00,0.70485,0.70498,0.70485,0.70498,77000000.0
2007-02-23 14:09:00,0.7048,0.70509,0.70466,0.70479,104700000.0
2007-02-23 14:10:00,0.70495,0.70495,0.7049,0.7049,49300000.0
2007-02-23 14:11:00,0.70493,0.70493,0.70492,0.70493,52500000.0
2007-02-23 14:12:00,0.70494,0.70502,0.70494,0.70494,66600000.0
2007-02-23 14:13:00,0.70497,0.70499,0.70483,0.70492,45500000.0
2007-02-23 14:14:00,0.70492,0.70509,0.70492,0.70499,118900001.0
2007-02-23 14:15:00,0.70499,0.70505,0.70495,0.70499,103300002.0
2007-02-23 14:16:00,0.70499,0.7052,0.70499,0.70507,92900001.0
2007-02-23 14:17:00,0.70503,0.70503,0.70493,0.70498,76000001.0
2007-02-23 14:18:00,0.70498,0.70503,0.70485,0.70488,140700002.0
2007-02-23 14:19:00,0.7048,0.70492,0.70479,0.70492,77300000.0
2007-02-23 14:20:00,0.70492,0.705,0.70489,0.70497,89300000.0
2007-02-23 14:21:00,0.70467,0.70499,0.70467,0.70495,108600000.0
2007-02-23 14:22:00,0.70496,0.70509,0.70489,0.70489,86099998.0
2007-02-23 14:23:00,0.70494,0.705,0.70482,0.70484,66700000.0
2007-02-23 14:24:00,0.70499,0.70515,0.70483,0.70492,67600000.0
2007-02-23 14:25:00,0.70488,0.705,0.70485,0.7049,83099999.0
2007-02-23 14:26:00,0.7048,0.70512,0.7048,0.70499,123000001.0
2007-02-23 14:27:00,0.7049,0.70496,0.70485,0.70488,109799999.0
2007-02-23 14:28:00,0.7049,0.7049,0.7049,0.7049,24699999.0
2007-02-23 14:29:00,0.7049,0.70495,0.7048,0.7049,112599998.0
2007-02-23 14:30:00,0.70493,0.70493,0.70482,0.70493,41600000.0
2007-02-23 14:31:00,0.7049,0.70492,0.70481,0.70481,148400001.0
2007-02-23 14:32:00,0.70483,0.70494,0.70479,0.70489,80199999.0
2007-02-23 14:33:00,0.70492,0.70497,0.70488,0.70494,133000000.0
2007-02-23 14:34:00,0.7049,0.70492,0.70468,0.70492,47900000.0
2007-02-23 14:35:00,0.7049,0.70495,0.7049,0.7049,27800000.0
2007-02-23 14:36:00,0.70491,0.70496,0.7049,0.70496,65099999.0
2007-02-23 14:37:00,0.70518,0.70518,0.70506,0.7051,53500000.0
2007-02-23 14:38:00,0.70521,0.70539,0.70521,0.70523,71800000.0
2007-02-23 14:39:00,0.70511,0.70539,0.70511,0.70525,102999998.0
2007-02-23 14:40:00,0.70524,0.70529,0.70519,0.7052,66499999.0
2007-02-23 14:41:00,0.70515,0.70545,0.70507,0.70543,66300000.0
2007-02-23 14:42:00,0.70543,0.70554,0.70533,0.70554,104700001.0
2007-02-23 14:43:00,0.70543,0.70543,0.70506,0.70518,153699998.0
2007-02-23 14:44:00,0.70517,0.70534,0.70517,0.70534,126700001.0
2007-02-23 14:45:00,0.70523,0.70523,0.70516,0.70518,50200001.0
2007-02-23 14:46:00,0.70517,0.70525,0.70517,0.7052,63699999.0
2007-02-23 14:47:00,0.7051,0.7051,0.70491,0.70498,138900003.0
2007-02-23 14:48:00,0.7051,0.70528,0.7051,0.70528,98399999.0
2007-02-23 14:49:00,0.7054,0.70555,0.70518,0.70545,98000000.0
2007-02-23 14:50:00,0.70537,0.70543,0.70529,0.70537,93300000.0
2007-02-23 14:51:00,0.70533,0.70535,0.70519,0.70535,87600000.0
2007-02-23 14:52:00,0.70532,0.70532,0.70499,0.70499,97300000.0
2007-02-23 14:53:00,0.70516,0.70524,0.70506,0.70506,79500001.0
2007-02-23 14:54:00,0.70519,0.70541,0.70517,0.70535,143700000.0
2007-02-23 14:55:00,0.7053,0.70535,0.7053,0.7053,90000002.0
2007-02-23 14:56:00,0.70526,0.70534,0.70526,0.70534,33500001.0
2007-02-23 14:57:00,0.70511,0.70513,0.70505,0.70505,54200000.0
2007-02-23 14:58:00,0.70497,0.70512,0.70497,0.70497,90999999.0
2007-02-23 14:59:00,0.70513,0.70526,0.70513,0.70523,58300000.0
2007-02-23 15:00:00,0.70529,0.70553,0.70529,0.70548,59600000.0
2007-02-23 15:01:00,0.70551,0.70555,0.70548,0.70548,102200002.0
2007-02-23 15:02:00,0.70569,0.70569,0.7055,0.7055,90499999.0
2007-02-23 15:03:00,0.70542,0.70542,0.70523,0.70533,78900000.0
2007-02-23 15:04:00,0.70528,0.70533,0.70521,0.70533,39100000.0
2007-02-23 15:05:00,0.70534,0.70563,0.70534,0.70563,82200001.0
2007-02-23 15:06:00,0.70574,0.70576,0.70561,0.70568,133400000.0
2007-02-23 15:07:00,0.70572,0.70574,0.70571,0.70571,71700001.0
2007-02-23 15:08:00,0.7057,0.70575,0.70554,0.70554,119600000.0
2007-02-23 15:09:00,0.7057,0.70574,0.7056,0.70564,100799999.0
2007-02-23 15:10:00,0.70566,0.70567,0.70551,0.70551,110700001.0
2007-02-23 15:11:00,0.70545,0.7056,0.70545,0.70558,48600000.0
2007-02-23 15:12:00,0.70565,0.70565,0.70558,0.7056,85300000.0
2007-02-23 15:13:00,0.70558,0.70561,0.7055,0.7056,57400000.0
2007-02-23 15:14:00,0.70568,0.70568,0.70552,0.70563,115499998.0
2007-02-23 15:15:00,0.70562,0.70568,0.70555,0.70567,124400001.0
2007-02-23 15:16:00,0.70562,0.70571,0.70562,0.70567,94300000.0
2007-02-23 15:17:00,0.70565,0.7059,0.70565,0.7059,67000001.0
2007-02-23 15:18:00,0.7058,0.7058,0.70541,0.70559,112699999.0
2007-02-23 15:19:00,0.70558,0.70558,0.7055,0.70551,78200000.0
2007-02-23 15:20:00,0.7055,0.70554,0.70544,0.70554,93000001.0
2007-02-23 15:21:00,0.70558,0.70562,0.70558,0.70559,72100001.0
2007-02-23 15:22:00,0.70572,0.70578,0.70572,0.70578,28600001.0
2007-02-23 15:23:00,0.70587,0.70589,0.70572,0.70572,88499998.0
2007-02-23 15:24:00,0.70583,0.70595,0.7057,0.7059,122100000.0
2007-02-23 15:25:00,0.70595,0.70595,0.70585,0.70587,137200000.0
2007-02-23 15:26:00,0.70577,0.70582,0.70572,0.7058,67500000.0
2007-02-23 15:27:00,0.70564,0.70578,0.70564,0.70576,101899998.0
2007-02-23 15:28:00,0.70576,0.70594,0.70575,0.70576,48200000.0
2007-02-23 15:29:00,0.70567,0.70591,0.70541,0.70541,104399999.0
2007-02-23 15:30:00,0.70585,0.70588,0.7058,0.7058,54200000.0
2007-02-23 15:31:00,0.70584,0.70595,0.70575,0.70595,102799998.0
2007-02-23 15:32:00,0.70589,0.70589,0.70555,0.7056,124900001.0
2007-02-23 15:33:00,0.70575,0.70575,0.70539,0.70539,51700000.0
2007-02-23 15:34:00,0.70521,0.70539,0.70516,0.70538,139900000.0
2007-02-23 15:35:00,0.70555,0.70584,0.70555,0.70566,109100000.0
2007-02-23 15:36:00,0.70556,0.70576,0.70556,0.70561,157399999.0
2007-02-23 15:37:00,0.70567,0.70573,0.70553,0.70557,80300000.0
2007-02-23 15:38:00,0.70572,0.70593,0.70572,0.70593,65700000.0
2007-02-23 15:39:00,0.70595,0.70602,0.70589,0.70602,63399999.0
2007-02-23 15:40:00,0.70604,0.70619,0.70597,0.70597,92800000.0
2007-02-23 15:41:00,0.7061,0.70615,0.70603,0.7061,38300000.0
2007-02-23 15:42:00,0.7061,0.7062,0.70605,0.7061,55899999.0
2007-02-23 15:43:00,0.70612,0.70612,0.70599,0.70602,38900000.0
2007-02-23 15:44:00,0.70595,0.70599,0.70583,0.70588,74999999.0
2007-02-23 15:45:00,0.70585,0.70588,0.70579,0.70588,97300000.0
2007-02-23 15:46:00,0.70591,0.70598,0.7058,0.7058,57300000.0
2007-02-23 15:47:00,0.70589,0.7059,0.70586,0.70586,34500000.0
2007-02-23 15:48:00,0.70583,0.7059,0.7058,0.70588,78800000.0
2007-02-23 15:49:00,0.70586,0.70599,0.70585,0.70585,114400003.0
2007-02-23 15:50:00,0.70589,0.70599,0.70589,0.70592,59500000.0
2007-02-23 15:51:00,0.70594,0.70627,0.70593,0.70607,194600001.0
2007-02-23 15:52:00,0.70595,0.70606,0.70595,0.706,97800001.0
2007-02-23 15:53:00,0.70601,0.70619,0.70595,0.70614,78700001.0
2007-02-23 15:54:00,0.70604,0.70605,0.7059,0.70595,40400000.0
2007-02-23 15:55:00,0.70598,0.70604,0.70594,0.70604,86700000.0
2007-02-23 15:56:00,0.70606,0.70622,0.70606,0.7062,75700000.0
2007-02-23 15:57:00,0.70623,0.70629,0.70617,0.70618,107999998.0
2007-02-23 15:58:00,0.70622,0.70626,0.70608,0.70619,167299999.0
2007-02-23 15:59:00,0.70608,0.70617,0.70595,0.70617,59200000.0
2007-02-23 16:00:00,0.7062,0.70632,0.70609,0.70609,130999998.0
2007-02-23 16:01:00,0.70613,0.70619,0.70605,0.70605,58100001.0
2007-02-23 16:02:00,0.70602,0.70608,0.70602,0.70604,70100001.0
2007-02-23 16:03:00,0.70619,0.70619,0.70613,0.70613,21500000.0
2007-02-23 16:04:00,0.70616,0.70616,0.70597,0.70597,48299999.0
2007-02-23 16:05:00,0.70583,0.70607,0.70581,0.70607,87700001.0
2007-02-23 16:06:00,0.70622,0.7063,0.70607,0.7063,82800001.0
2007-02-23 16:07:00,0.70619,0.70621,0.70601,0.70618,95200000.0
2007-02-23 16:08:00,0.70614,0.70617,0.70602,0.70615,119300000.0
2007-02-23 16:09:00,0.70613,0.70623,0.70613,0.70613,123900000.0
2007-02-23 16:10:00,0.70595,0.7061,0.70595,0.7061,21700000.0
2007-02-23 16:11:00,0.70606,0.70609,0.70602,0.70602,78199999.0
2007-02-23 16:12:00,0.70582,0.70582,0.70542,0.70553,62600000.0
2007-02-23 16:13:00,0.70548,0.7055,0.70543,0.70543,52699999.0
2007-02-23 16:14:00,0.7055,0.7056,0.7055,0.7055,16700000.0
2007-02-23 16:15:00,0.70546,0.70559,0.70544,0.70546,114400002.0
2007-02-23 16:16:00,0.70546,0.70546,0.70508,0.70517,83199999.0
2007-02-23 16:17:00,0.70521,0.70535,0.70519,0.70524,125199998.0
2007-02-23 16:18:00,0.70529,0.7054,0.70525,0.70529,65699999.0
2007-02-23 16:19:00,0.70535,0.70553,0.70522,0.70545,91600000.0
2007-02-23 16:20:00,0.70557,0.70583,0.70557,0.70583,40900000.0
2007-02-23 16:21:00,0.70579,0.70587,0.70573,0.70587,100000000.0
2007-02-23 16:22:00,0.70601,0.70605,0.70586,0.70605,76300000.0
2007-02-23 16:23:00,0.70603,0.70605,0.70598,0.70601,84700000.0
2007-02-23 16:24:00,0.70608,0.7061,0.70601,0.7061,44200000.0
2007-02-23 16:25:00,0.70607,0.70611,0.70598,0.70605,83599999.0
2007-02-23 16:26:00,0.70598,0.70611,0.70598,0.706,66100001.0
2007-02-23 16:27:00,0.70593,0.70603,0.70587,0.70595,183900002.0
2007-02-23 16:28:00,0.7057,0.706,0.7057,0.70594,120299998.0
2007-02-23 16:29:00,0.70592,0.70592,0.7058,0.70587,114400001.0
2007-02-23 16:30:00,0.70584,0.70599,0.70584,0.70585,41300000.0
2007-02-23 16:31:00,0.70593,0.70602,0.70593,0.70598,64199999.0
2007-02-23 16:32:00,0.70599,0.70599,0.70576,0.70582,133200000.0
2007-02-23 16:33:00,0.70581,0.70609,0.70576,0.70609,153400002.0
2007-02-23 16:34:00,0.70604,0.70604,0.70566,0.70566,126000000.0
2007-02-23 16:35:00,0.70567,0.70595,0.70567,0.70595,67700000.0
2007-02-23 16:36:00,0.70594,0.70612,0.70592,0.70612,85100002.0
2007-02-23 16:37:00,0.70607,0.70617,0.70607,0.7061,34000000.0
2007-02-23 16:38:00,0.70624,0.70632,0.70623,0.70623,124999999.0
2007-02-23 16:39:00,0.7062,0.7062,0.70609,0.70616,81100000.0
2007-02-23 16:40:00,0.70603,0.70603,0.70598,0.706,99300002.0
2007-02-23 16:41:00,0.70605,0.70605,0.706,0.70605,60199998.0
2007-02-23 16:42:00,0.70605,0.7061,0.70575,0.7061,84900002.0
2007-02-23 16:43:00,0.70609,0.70611,0.70602,0.70602,99400001.0
2007-02-23 16:44:00,0.70611,0.70625,0.70611,0.70613,92200001.0
2007-02-23 16:45:00,0.7063,0.70638,0.70629,0.70632,67599999.0
2007-02-23 16:46:00,0.7064,0.70642,0.7063,0.70641,112499999.0
2007-02-23 16:47:00,0.70642,0.70642,0.70627,0.7063,75899999.0
2007-02-23 16:48:00,0.70637,0.70643,0.70633,0.70643,101599998.0
2007-02-23 16:49:00,0.70642,0.70646,0.70642,0.70643,63400000.0
2007-02-23 16:50:00,0.70648,0.70686,0.70641,0.70686,70100000.0
2007-02-23 16:51:00,0.70695,0.70695,0.70655,0.70655,101300000.0
2007-02-23 16:52:00,0.70674,0.70686,0.70674,0.70678,106800000.0
2007-02-23 16:53:00,0.70684,0.70697,0.70684,0.70692,65899999.0
2007-02-23 16:54:00,0.70684,0.70699,0.70684,0.70699,149199999.0
2007-02-23 16:55:00,0.70695,0.70702,0.70681,0.70695,105700000.0
2007-02-23 16:56:00,0.70688,0.70688,0.70673,0.70685,64800000.0
2007-02-23 16:57:00,0.707,0.70709,0.70694,0.70707,74200000.0
2007-02-23 16:58:00,0.70703,0.70708,0.7069,0.7069,154799998.0
2007-02-23 16:59:00,0.70684,0.70696,0.70672,0.70683,115200001.0
2007-02-23 17:00:00,0.70667,0.70667,0.70633,0.7064,85500000.0
2007-02-23 17:01:00,0.70653,0.7066,0.70648,0.70657,69400000.0
2007-02-23 17:02:00,0.70656,0.70665,0.70647,0.70665,49899999.0
2007-02-23 17:03:00,0.70669,0.70672,0.70639,0.70672,68600000.0
2007-02-23 17:04:00,0.70668,0.70672,0.70662,0.70672,62000002.0
2007-02-23 17:05:00,0.70664,0.70664,0.70658,0.70658,12800000.0
2007-02-23 17:06:00,0.70633,0.70636,0.70613,0.70628,85900000.0
2007-02-23 17:07:00,0.70628,0.70656,0.70621,0.70638,94099999.0
2007-02-23 17:08:00,0.70613,0.70671,0.70613,0.70671,61500000.0
2007-02-23 17:09:00,0.70639,0.70646,0.70635,0.70635,101800000.0
2007-02-23 17:10:00,0.7062,0.70628,0.70608,0.70616,78900000.0
2007-02-23 17:11:00,0.70605,0.70631,0.706,0.70619,133000000.0
2007-02-23 17:12:00,0.7062,0.70631,0.7062,0.70627,87200000.0
2007-02-23 17:13:00,0.70635,0.7065,0.70635,0.70646,96900000.0
2007-02-23 17:14:00,0.7064,0.7066,0.7064,0.70655,79700000.0
2007-02-23 17:15:00,0.7065,0.7065,0.70625,0.70625,62300000.0
2007-02-23 17:16:00,0.70634,0.7065,0.70634,0.70637,53500000.0
2007-02-23 17:17:00,0.70628,0.70639,0.70628,0.70637,88900001.0
2007-02-23 17:18:00,0.70645,0.70645,0.7064,0.70645,127699996.0
2007-02-23 17:19:00,0.70646,0.7065,0.70639,0.70639,48400000.0
2007-02-23 17:20:00,0.70653,0.70654,0.70637,0.70645,109300000.0
2007-02-23 17:21:00,0.70642,0.70648,0.70641,0.70646,104999998.0
2007-02-23 17:22:00,0.70638,0.70657,0.70637,0.70657,39800000.0
2007-02-23 17:23:00,0.70657,0.70663,0.70647,0.70663,76099998.0
2007-02-23 17:24:00,0.70663,0.7067,0.70657,0.70664,86999999.0
2007-02-23 17:25:00,0.70658,0.70658,0.70654,0.70655,96499999.0
2007-02-23 17:26:00,0.7064,0.70649,0.70636,0.70645,113299998.0
2007-02-23 17:27:00,0.70641,0.70642,0.70625,0.70642,81300000.0
2007-02-23 17:28:00,0.70635,0.70647,0.70632,0.7064,81400000.0
2007-02-23 17:29:00,0.70636,0.70636,0.70617,0.70632,63000000.0
2007-02-23 17:30:00,0.70634,0.70638,0.70627,0.70636,107100001.0
2007-02-23 17:31:00,0.70635,0.70651,0.70635,0.70645,99200001.0
2007-02-23 17:32:00,0.70636,0.70636,0.70625,0.70625,82700000.0
2007-02-23 17:33:00,0.70633,0.70633,0.70628,0.7063,53299998.0
2007-02-23 17:34:00,0.7063,0.70634,0.70624,0.70624,95099997.0
2007-02-23 17:35:00,0.70621,0.70621,0.70607,0.70607,25400000.0
2007-02-23 17:36:00,0.70604,0.70614,0.70596,0.70599,89299998.0
2007-02-23 17:37:00,0.70601,0.70616,0.70601,0.70609,89300000.0
2007-02-23 17:38:00,0.70604,0.70606,0.70589,0.70596,103200001.0
2007-02-23 17:39:00,0.70591,0.70596,0.70588,0.70588,42500000.0
2007-02-23 17:40:00,0.70568,0.7059,0.70568,0.7059,36799999.0
2007-02-23 17:41:00,0.7058,0.7058,0.70566,0.70576,61800000.0
2007-02-23 17:42:00,0.70579,0.70603,0.70572,0.70603,74800000.0
2007-02-23 17:43:00,0.70619,0.70624,0.70609,0.70609,82600000.0
2007-02-23 17:44:00,0.70605,0.7061,0.70601,0.7061,131199999.0
2007-02-23 17:45:00,0.70612,0.70615,0.70594,0.70612,58100000.0
2007-02-23 17:46:00,0.70613,0.70613,0.70612,0.70612,27100000.0
2007-02-23 17:47:00,0.70578,0.70607,0.70578,0.70606,59900000.0
2007-02-23 17:48:00,0.70614,0.70614,0.70606,0.70614,102799999.0
2007-02-23 17:49:00,0.70605,0.70609,0.70605,0.70609,16000000.0
2007-02-23 17:50:00,0.706,0.70616,0.70597,0.70612,55400000.0
2007-02-23 17:51:00,0.7061,0.7062,0.70605,0.70605,78700000.0
2007-02-23 17:52:00,0.70617,0.70617,0.70599,0.70604,109999999.0
2007-02-23 17:53:00,0.70606,0.70612,0.70601,0.70612,82800001.0
2007-02-23 17:54:00,0.706,0.70608,0.70593,0.70608,75800000.0
2007-02-23 17:55:00,0.70598,0.70612,0.70598,0.70612,42400000.0
2007-02-23 17:56:00,0.70597,0.70601,0.70568,0.70568,146999997.0
2007-02-23 17:57:00,0.70568,0.70586,0.70568,0.70581,20700000.0
2007-02-23 17:58:00,0.70594,0.70594,0.70587,0.70592,134500002.0
2007-02-23 17:59:00,0.70585,0.70585,0.70558,0.70558,107399999.0
2007-02-23 18:00:00,0.70546,0.70552,0.70527,0.70527,128500004.0
2007-02-23 18:01:00,0.70528,0.70528,0.70512,0.70524,101200000.0
2007-02-23 18:02:00,0.70547,0.70579,0.70547,0.70579,49800000.0
2007-02-23 18:03:00,0.70579,0.70581,0.7057,0.70581,262000000.0
2007-02-23 18:04:00,0.70578,0.70583,0.70565,0.70573,199500001.0
2007-02-23 18:05:00,0.70568,0.70571,0.70542,0.7055,307900000.0
2007-02-23 18:06:00,0.70551,0.70554,0.70531,0.70554,92300000.0
2007-02-23 18:07:00,0.7055,0.70572,0.70545,0.7055,227300002.0
2007-02-23 18:08:00,0.70559,0.70574,0.70546,0.70546,123999999.0
2007-02-23 18:09:00,0.7055,0.70559,0.70529,0.70559,241399996.0
2007-02-23 18:10:00,0.70562,0.70571,0.7056,0.70568,216999999.0
2007-02-23 18:11:00,0.70587,0.70587,0.70574,0.70574,63000000.0
2007-02-23 18:12:00,0.70576,0.70576,0.70555,0.7056,126899999.0
2007-02-23 18:13:00,0.70557,0.70559,0.70546,0.7055,67099999.0
2007-02-23 18:14:00,0.70545,0.70577,0.70545,0.70577,91400000.0
2007-02-23 18:15:00,0.70577,0.70578,0.70568,0.70573,167800001.0
2007-02-23 18:16:00,0.70573,0.70573,0.70557,0.70567,304699997.0
2007-02-23 18:17:00,0.70555,0.70572,0.70554,0.70572,190399997.0
2007-02-23 18:18:00,0.70569,0.70609,0.70569,0.70604,353800002.0
2007-02-23 18:19:00,0.70605,0.70632,0.70605,0.70619,241299999.0
2007-02-23 18:20:00,0.7063,0.70668,0.7063,0.70668,118700000.0
2007-02-23 18:21:00,0.70652,0.70652,0.70637,0.70646,247299998.0
2007-02-23 18:22:00,0.70642,0.70654,0.70639,0.70649,109799998.0
2007-02-23 18:23:00,0.7065,0.70667,0.70644,0.70654,249600000.0
2007-02-23 18:24:00,0.70657,0.70674,0.70653,0.70658,278600001.0
2007-02-23 18:25:00,0.70654,0.70664,0.70644,0.70656,168100000.0
2007-02-23 18:26:00,0.70655,0.70661,0.70646,0.70652,165099998.0
2007-02-23 18:27:00,0.70648,0.70663,0.70648,0.70653,257999998.0
2007-02-23 18:28:00,0.70648,0.70663,0.70644,0.70644,173500002.0
2007-02-23 18:29:00,0.70643,0.70652,0.70643,0.70648,282300002.0
2007-02-23 18:30:00,0.70646,0.7067,0.70646,0.7067,69399999.0
2007-02-23 18:31:00,0.70668,0.70671,0.70661,0.70662,144400000.0
2007-02-23 18:32:00,0.70662,0.70669,0.70661,0.70661,51400000.0
2007-02-23 18:33:00,0.70668,0.7067,0.70654,0.70654,198300000.0
2007-02-23 18:34:00,0.7066,0.70665,0.70655,0.7066,86000000.0
2007-02-23 18:35:00,0.70665,0.70665,0.70655,0.70655,145899998.0
2007-02-23 18:36:00,0.70656,0.70656,0.70645,0.70645,160499999.0
2007-02-23 18:37:00,0.70655,0.70663,0.7065,0.70663,73200001.0
2007-02-23 18:38:00,0.7066,0.70666,0.70654,0.70658,156699999.0
2007-02-23 18:39:00,0.7065,0.7066,0.70645,0.70655,309799997.0
2007-02-23 18:40:00,0.70654,0.70654,0.70639,0.70653,118600002.0
2007-02-23 18:41:00,0.7064,0.70657,0.70634,0.70634,274799997.0
2007-02-23 18:42:00,0.7064,0.70645,0.70635,0.70645,122000001.0
2007-02-23 18:43:00,0.7064,0.70657,0.70625,0.70645,679200005.0
2007-02-23 18:44:00,0.70644,0.70646,0.70629,0.70639,278399998.0
2007-02-23 18:45:00,0.70644,0.70644,0.70628,0.70637,401699999.0
2007-02-23 18:46:00,0.70639,0.70644,0.70636,0.70636,131000002.0
2007-02-23 18:47:00,0.70636,0.70644,0.70636,0.7064,183000001.0
2007-02-23 18:48:00,0.70642,0.70645,0.70625,0.70625,148199999.0
2007-02-23 18:49:00,0.70623,0.7064,0.70623,0.7064,212099999.0
2007-02-23 18:50:00,0.70642,0.70643,0.70628,0.70643,130400000.0
2007-02-23 18:51:00,0.70635,0.70642,0.70635,0.70636,77300000.0
2007-02-23 18:52:00,0.70638,0.70642,0.70635,0.70639,106099996.0
2007-02-23 18:53:00,0.70639,0.70639,0.70631,0.70637,74200000.0
2007-02-23 18:54:00,0.70635,0.70635,0.7063,0.7063,53399998.0
2007-02-23 18:55:00,0.70635,0.70635,0.70618,0.70628,91000000.0
2007-02-23 18:56:00,0.70633,0.70635,0.7063,0.7063,94500000.0
2007-02-23 18:57:00,0.70632,0.70635,0.70625,0.7063,105400001.0
2007-02-23 18:58:00,0.7063,0.70636,0.7062,0.7062,80499999.0
2007-02-23 18:59:00,0.70605,0.7062,0.70605,0.70614,235899998.0
2007-02-23 19:00:00,0.70611,0.70628,0.7061,0.7062,79799998.0
2007-02-23 19:01:00,0.70617,0.70617,0.70598,0.70598,56900000.0
2007-02-23 19:02:00,0.70601,0.70602,0.70589,0.70602,75600000.0
2007-02-23 19:03:00,0.706,0.70612,0.70587,0.70595,203900001.0
2007-02-23 19:04:00,0.70599,0.70615,0.70592,0.70592,159499998.0
2007-02-23 19:05:00,0.70589,0.70606,0.70589,0.70606,98500000.0
2007-02-23 19:06:00,0.70605,0.70608,0.70595,0.706,238099997.0
2007-02-23 19:07:00,0.70605,0.7061,0.70585,0.70595,197100001.0
2007-02-23 19:08:00,0.70617,0.70623,0.70607,0.70623,127999998.0
2007-02-23 19:09:00,0.70626,0.70626,0.706,0.70611,117099999.0
2007-02-23 19:10:00,0.70607,0.70625,0.70607,0.70625,65700000.0
2007-02-23 19:11:00,0.70631,0.7064,0.70616,0.70624,129800000.0
2007-02-23 19:12:00,0.70618,0.70627,0.70586,0.7059,115600002.0
2007-02-23 19:13:00,0.70623,0.70626,0.70617,0.70617,106300001.0
2007-02-23 19:14:00,0.7061,0.70641,0.70607,0.70613,59900000.0
2007-02-23 19:15:00,0.70622,0.70639,0.70622,0.70625,84500000.0
2007-02-23 19:16:00,0.70621,0.70632,0.70621,0.70627,53200000.0
2007-02-23 19:17:00,0.70644,0.70647,0.70605,0.70614,125299998.0
2007-02-23 19:18:00,0.7062,0.70625,0.70618,0.70625,41599999.0
2007-02-23 19:19:00,0.70616,0.7063,0.70616,0.7063,107999998.0
2007-02-23 19:20:00,0.70634,0.70634,0.70622,0.70624,93000000.0
2007-02-23 19:21:00,0.70628,0.70633,0.70614,0.70622,106600000.0
2007-02-23 19:22:00,0.7062,0.7064,0.7062,0.70637,142400001.0
2007-02-23 19:23:00,0.70625,0.70635,0.70625,0.7063,41800000.0
2007-02-23 19:24:00,0.70637,0.70641,0.70634,0.70637,58100000.0
2007-02-23 19:25:00,0.70646,0.70657,0.70646,0.70657,97799999.0
2007-02-23 19:26:00,0.70648,0.70652,0.70644,0.70652,42099999.0
2007-02-23 19:27:00,0.70634,0.70671,0.70613,0.70638,169000000.0
2007-02-23 19:28:00,0.70656,0.7068,0.7063,0.70669,116100001.0
2007-02-23 19:29:00,0.70645,0.70655,0.7064,0.7065,92200000.0
2007-02-23 19:30:00,0.70655,0.70655,0.7065,0.70655,58700000.0
2007-02-23 19:31:00,0.70658,0.70658,0.7064,0.70655,84399999.0
2007-02-23 19:32:00,0.70642,0.70662,0.70637,0.70642,133499999.0
2007-02-23 19:33:00,0.70645,0.70655,0.70645,0.70655,58200000.0
2007-02-23 19:34:00,0.70655,0.70662,0.70643,0.70662,128499999.0
2007-02-23 19:35:00,0.70661,0.70661,0.7064,0.70654,195699999.0
2007-02-23 19:36:00,0.70641,0.7067,0.70627,0.70648,179299999.0
2007-02-23 19:37:00,0.7065,0.70655,0.70648,0.70648,41500000.0
2007-02-23 19:38:00,0.70661,0.70669,0.70661,0.70662,79900001.0
2007-02-23 19:39:00,0.70665,0.70671,0.70658,0.70665,204899998.0
2007-02-23 19:40:00,0.70677,0.70679,0.70652,0.70662,128699999.0
2007-02-23 19:41:00,0.7067,0.70679,0.70668,0.70673,110500002.0
2007-02-23 19:42:00,0.70674,0.70684,0.70672,0.70672,69900000.0
2007-02-23 19:43:00,0.70676,0.70686,0.70675,0.70677,114900002.0
2007-02-23 19:44:00,0.70686,0.70693,0.70668,0.70692,148400001.0
2007-02-23 19:45:00,0.70698,0.70708,0.7067,0.7067,137700004.0
2007-02-23 19:46:00,0.70666,0.70681,0.70666,0.70676,115800001.0
2007-02-23 19:47:00,0.70673,0.70673,0.70665,0.70665,27600000.0
2007-02-23 19:48:00,0.70674,0.70697,0.70645,0.70645,54600000.0
2007-02-23 19:49:00,0.70673,0.70704,0.70669,0.70669,131800001.0
2007-02-23 19:50:00,0.70682,0.70685,0.70675,0.7068,120600001.0
2007-02-23 19:51:00,0.70685,0.70688,0.70676,0.70685,116700000.0
2007-02-23 19:52:00,0.70685,0.70689,0.70672,0.70681,174199999.0
2007-02-23 19:53:00,0.70675,0.70695,0.70655,0.70668,131300000.0
2007-02-23 19:54:00,0.70675,0.70687,0.70675,0.70683,211600002.0
2007-02-23 19:55:00,0.70675,0.70685,0.70675,0.70685,262399999.0
2007-02-23 19:56:00,0.70679,0.70679,0.70663,0.70663,259900002.0
2007-02-23 19:57:00,0.70665,0.70665,0.70655,0.7066,163799999.0
2007-02-23 19:58:00,0.70661,0.70661,0.70636,0.70646,140100001.0
2007-02-23 19:59:00,0.70654,0.70669,0.70654,0.70663,79400000.0
2007-02-23 20:00:00,0.70664,0.70671,0.70659,0.70661,251499998.0
2007-02-23 20:01:00,0.7066,0.70662,0.70648,0.70659,208099999.0
2007-02-23 20:02:00,0.70662,0.70666,0.70661,0.70661,83400000.0
2007-02-23 20:03:00,0.70646,0.70655,0.70637,0.70653,94000000.0
2007-02-23 20:04:00,0.70656,0.70674,0.70655,0.70671,120799999.0
2007-02-23 20:05:00,0.70677,0.70677,0.70648,0.70648,136900000.0
2007-02-23 20:06:00,0.70665,0.70675,0.70659,0.70673,301700000.0
2007-02-23 20:07:00,0.70675,0.70677,0.70665,0.70665,112700000.0
2007-02-23 20:08:00,0.70668,0.70673,0.70665,0.70665,52599999.0
2007-02-23 20:09:00,0.70662,0.70679,0.70652,0.70676,74200000.0
2007-02-23 20:10:00,0.70674,0.70683,0.70664,0.70665,159400003.0
2007-02-23 20:11:00,0.70644,0.70664,0.70636,0.70636,129699998.0
2007-02-23 20:12:00,0.70644,0.70666,0.70644,0.70647,66700001.0
2007-02-23 20:13:00,0.70661,0.70688,0.70642,0.70664,43500000.0
2007-02-23 20:14:00,0.70663,0.70668,0.70652,0.70668,186699995.0
2007-02-23 20:15:00,0.7066,0.70665,0.7066,0.70665,73299999.0
2007-02-23 20:16:00,0.70655,0.70661,0.70637,0.70637,440099998.0
2007-02-23 20:17:00,0.70652,0.70672,0.70652,0.7067,216299999.0
2007-02-23 20:18:00,0.70672,0.70675,0.70667,0.70675,69400000.0
2007-02-23 20:19:00,0.70675,0.70675,0.7067,0.70675,89500001.0
2007-02-23 20:20:00,0.70679,0.7068,0.70641,0.70648,93400000.0
2007-02-23 20:21:00,0.70669,0.70673,0.7066,0.70663,91300001.0
2007-02-23 20:22:00,0.7066,0.70662,0.70657,0.70657,83399999.0
2007-02-23 20:23:00,0.70659,0.70671,0.70652,0.70665,71000000.0
2007-02-23 20:24:00,0.70653,0.70653,0.70621,0.70646,91000000.0
2007-02-23 20:25:00,0.70645,0.70647,0.7062,0.70636,90800000.0
2007-02-23 20:26:00,0.70643,0.70655,0.70637,0.70655,78000000.0
2007-02-23 20:27:00,0.70642,0.70652,0.70642,0.70652,134899999.0
2007-02-23 20:28:00,0.70653,0.70653,0.70645,0.70647,52499999.0
2007-02-23 20:29:00,0.70648,0.70668,0.70645,0.70668,211600000.0
2007-02-23 20:30:00,0.70668,0.70668,0.70651,0.70665,282500000.0
2007-02-23 20:31:00,0.70665,0.70665,0.70642,0.70647,258900002.0
2007-02-23 20:32:00,0.70637,0.70674,0.70637,0.70662,104000000.0
2007-02-23 20:33:00,0.7066,0.70673,0.70658,0.70658,131599999.0
2007-02-23 20:34:00,0.70667,0.70673,0.70664,0.70673,139800000.0
2007-02-23 20:35:00,0.70675,0.70675,0.70665,0.7067,89600000.0
2007-02-23 20:36:00,0.7067,0.70685,0.7066,0.70665,195000003.0
2007-02-23 20:37:00,0.70666,0.70679,0.70664,0.7067,158800000.0
2007-02-23 20:38:00,0.70668,0.70668,0.70657,0.70661,181000000.0
2007-02-23 20:39:00,0.7066,0.70665,0.7066,0.70665,98400000.0
2007-02-23 20:40:00,0.70647,0.70649,0.70624,0.70624,185299998.0
2007-02-23 20:41:00,0.7066,0.70665,0.70655,0.70665,143699999.0
2007-02-23 20:42:00,0.70664,0.70677,0.70662,0.70664,100900001.0
2007-02-23 20:43:00,0.7066,0.7067,0.7066,0.7066,150599998.0
2007-02-23 20:44:00,0.70651,0.70659,0.70651,0.70659,14300000.0
2007-02-23 20:45:00,0.70652,0.7066,0.70647,0.70653,71900000.0
2007-02-23 20:46:00,0.70665,0.70665,0.70653,0.70653,83900001.0
2007-02-23 20:47:00,0.7066,0.70665,0.7066,0.70662,94000002.0
2007-02-23 20:48:00,0.70657,0.7067,0.70655,0.70655,106900004.0
2007-02-23 20:49:00,0.70649,0.7068,0.70649,0.70649,79800000.0
2007-02-23 20:50:00,0.70676,0.70681,0.70652,0.70669,159400000.0
2007-02-23 20:51:00,0.70676,0.70678,0.70631,0.70647,115499998.0
2007-02-23 20:52:00,0.70663,0.70678,0.70663,0.70664,96700000.0
2007-02-23 20:53:00,0.7067,0.70685,0.70656,0.70665,302499998.0
2007-02-23 20:54:00,0.70667,0.70675,0.70654,0.70658,189199998.0
2007-02-23 20:55:00,0.70643,0.70656,0.70643,0.70652,152600001.0
2007-02-23 20:56:00,0.70648,0.7066,0.70625,0.70653,110699998.0
2007-02-23 20:57:00,0.70648,0.70654,0.7063,0.70643,74900000.0
2007-02-23 20:58:00,0.70639,0.70642,0.70625,0.70625,309900002.0
2007-02-23 20:59:00,0.7063,0.70637,0.70624,0.7063,257700001.0
2007-02-23 21:00:00,0.70627,0.70627,0.70617,0.70627,226200000.0
2007-02-23 21:01:00,0.7062,0.70632,0.7062,0.70632,160200003.0
2007-02-23 21:02:00,0.70628,0.7063,0.70621,0.70621,88099999.0
2007-02-23 21:03:00,0.70629,0.7064,0.70627,0.7064,113200000.0
2007-02-23 21:04:00,0.70625,0.70626,0.70616,0.70616,70600000.0
2007-02-23 21:05:00,0.70609,0.70633,0.70607,0.70618,140999999.0
2007-02-23 21:06:00,0.70615,0.70632,0.70615,0.70628,156500002.0
2007-02-23 21:07:00,0.70635,0.70635,0.7063,0.7063,52700000.0
2007-02-23 21:08:00,0.70628,0.70633,0.70618,0.70622,149300001.0
2007-02-23 21:09:00,0.70621,0.70635,0.70618,0.70627,157400001.0
2007-02-23 21:10:00,0.7062,0.70625,0.7062,0.70625,66400001.0
2007-02-23 21:11:00,0.7062,0.7062,0.7062,0.7062,10400000.0
2007-02-23 21:12:00,0.70614,0.70623,0.7061,0.70616,176099999.0
2007-02-23 21:13:00,0.7061,0.7062,0.70609,0.70619,56700000.0
2007-02-23 21:14:00,0.70615,0.70615,0.70589,0.70591,80200000.0
2007-02-23 21:15:00,0.70593,0.70598,0.70581,0.70597,169100001.0
2007-02-23 21:16:00,0.70597,0.70606,0.70563,0.70578,110900002.0
2007-02-23 21:17:00,0.70586,0.70594,0.70566,0.70579,199700000.0
2007-02-23 21:18:00,0.7057,0.706,0.70566,0.70582,166500002.0
2007-02-23 21:19:00,0.70607,0.70612,0.706,0.70608,156500001.0
2007-02-23 21:20:00,0.70612,0.70613,0.70592,0.70603,292999998.0
2007-02-23 21:21:00,0.70605,0.70611,0.70591,0.70607,124900000.0
2007-02-23 21:22:00,0.7061,0.7061,0.70594,0.70601,105299999.0
2007-02-23 21:23:00,0.70604,0.70646,0.70604,0.70623,224500001.0
2007-02-23 21:24:00,0.70611,0.70616,0.70583,0.70602,99700002.0
2007-02-23 21:25:00,0.7061,0.70617,0.7061,0.70611,142599998.0
2007-02-23 21:26:00,0.70624,0.70624,0.70609,0.70617,172799999.0
2007-02-23 21:27:00,0.70622,0.70629,0.7059,0.70602,54900000.0
2007-02-23 21:28:00,0.70609,0.70609,0.70602,0.70606,28800000.0
2007-02-23 21:29:00,0.70596,0.70596,0.70574,0.70585,147099997.0
2007-02-23 21:30:00,0.70592,0.70609,0.70592,0.70609,172200000.0
2007-02-23 21:31:00,0.70595,0.70612,0.70595,0.70603,81999998.0
2007-02-23 21:32:00,0.706,0.70605,0.70595,0.70605,57500001.0
2007-02-23 21:33:00,0.70602,0.70602,0.70588,0.70588,62199999.0
2007-02-23 21:34:00,0.70589,0.706,0.70576,0.70576,69700001.0
2007-02-23 21:35:00,0.70593,0.70603,0.70586,0.7059,226399999.0
2007-02-23 21:36:00,0.70593,0.7061,0.70582,0.70595,162900001.0
2007-02-23 21:37:00,0.70602,0.70613,0.70602,0.70613,92500000.0
2007-02-23 21:38:00,0.70612,0.70612,0.70602,0.70603,108800002.0
2007-02-23 21:39:00,0.706,0.70605,0.7059,0.70602,103199999.0
2007-02-23 21:40:00,0.70588,0.70588,0.70551,0.7058,195899999.0
2007-02-23 21:41:00,0.70559,0.70592,0.70559,0.70592,123700001.0
2007-02-23 21:42:00,0.70581,0.70583,0.70573,0.70576,58500001.0
2007-02-23 21:43:00,0.7057,0.70578,0.70557,0.70557,59599999.0
2007-02-23 21:44:00,0.7055,0.70577,0.70548,0.70548,100599998.0
2007-02-23 21:45:00,0.70561,0.70573,0.70556,0.70568,99799999.0
2007-02-23 21:46:00,0.70562,0.70565,0.70551,0.70564,98100000.0
2007-02-23 21:47:00,0.70568,0.70571,0.70567,0.70568,49999999.0
2007-02-23 21:48:00,0.70575,0.70575,0.70575,0.70575,81299999.0
2007-02-23 21:49:00,0.70565,0.70566,0.7055,0.70559,69300000.0
2007-02-23 21:50:00,0.70563,0.70564,0.70552,0.70561,97200000.0
2007-02-23 21:51:00,0.7056,0.70563,0.70557,0.70561,84500000.0
2007-02-23 21:52:00,0.70558,0.70574,0.70549,0.70554,96300000.0
2007-02-23 21:53:00,0.70545,0.70555,0.70545,0.70555,80200001.0
2007-02-23 21:54:00,0.70545,0.70545,0.70535,0.7054,125200001.0
2007-02-23 21:55:00,0.70538,0.7054,0.70533,0.70538,47000000.0
2007-02-23 21:56:00,0.7054,0.70543,0.70535,0.70535,70900000.0
2007-02-23 21:57:00,0.70544,0.70557,0.70541,0.70557,167299999.0
2007-02-23 21:58:00,0.70546,0.70587,0.70546,0.70554,91000000.0
2007-02-23 21:59:00,0.7056,0.7057,0.7056,0.7056,144599997.0
2007-02-23 22:00:00,0.70558,0.7057,0.7055,0.7057,95999999.0
2007-02-23 22:01:00,0.70567,0.70582,0.70555,0.70582,77599999.0
2007-02-23 22:02:00,0.70603,0.70613,0.70596,0.70596,96900001.0
2007-02-23 22:03:00,0.70595,0.70595,0.70592,0.70592,77300000.0
2007-02-23 22:04:00,0.70589,0.70591,0.70582,0.70585,85300000.0
2007-02-23 22:05:00,0.70582,0.70595,0.70579,0.70586,185200000.0
2007-02-23 22:06:00,0.70574,0.70607,0.70574,0.70593,111699999.0
2007-02-23 22:07:00,0.70596,0.70596,0.70579,0.70579,108799999.0
2007-02-23 22:08:00,0.7059,0.70605,0.70585,0.70605,68400000.0
2007-02-23 22:09:00,0.70595,0.70595,0.70585,0.70592,54800000.0
2007-02-23 22:10:00,0.70583,0.70595,0.70572,0.70586,48900000.0
2007-02-23 22:11:00,0.70582,0.70598,0.70582,0.70591,64600000.0
2007-02-23 22:12:00,0.7058,0.7059,0.70577,0.70579,136099999.0
2007-02-23 22:13:00,0.70583,0.70583,0.70571,0.70576,92899998.0
2007-02-23 22:14:00,0.70571,0.70578,0.70556,0.70562,86600000.0
2007-02-23 22:15:00,0.7056,0.70606,0.7056,0.70567,102800000.0
2007-02-23 22:16:00,0.70557,0.70569,0.70554,0.70558,148299999.0
2007-02-23 22:17:00,0.7056,0.70575,0.70544,0.70575,74800000.0
2007-02-23 22:18:00,0.70578,0.70578,0.70559,0.70559,82000000.0
2007-02-23 22:19:00,0.70564,0.7059,0.70555,0.70555,105899999.0
2007-02-23 22:20:00,0.70564,0.70576,0.70562,0.70562,86300001.0
2007-02-23 22:21:00,0.7057,0.70575,0.70558,0.70562,80499999.0
2007-02-23 22:22:00,0.70567,0.70569,0.70557,0.70569,46200000.0
2007-02-23 22:23:00,0.70564,0.70582,0.70564,0.70569,58200000.0
2007-02-23 22:24:00,0.7056,0.70576,0.7056,0.70572,147700000.0
2007-02-23 22:25:00,0.70569,0.70578,0.70566,0.70568,100900000.0
2007-02-23 22:26:00,0.7057,0.7059,0.7057,0.7059,88899999.0
2007-02-23 22:27:00,0.70561,0.7062,0.70557,0.7062,72700000.0
2007-02-23 22:28:00,0.70583,0.70595,0.70583,0.70587,57000000.0
2007-02-23 22:29:00,0.7058,0.70585,0.7058,0.7058,40000001.0
2007-02-23 22:30:00,0.70587,0.70594,0.70583,0.70592,174400000.0
2007-02-23 22:31:00,0.70563,0.70594,0.70562,0.70592,119299999.0
2007-02-23 22:32:00,0.70595,0.70595,0.70595,0.70595,25800000.0
2007-02-23 22:33:00,0.70589,0.70593,0.70588,0.70588,85100000.0
2007-02-23 22:34:00,0.7058,0.70585,0.70555,0.70582,121699999.0
2007-02-23 22:35:00,0.7059,0.70594,0.70584,0.70584,100900000.0
2007-02-23 22:36:00,0.70584,0.70592,0.70579,0.70583,105899999.0
2007-02-23 22:37:00,0.70558,0.70586,0.70557,0.70572,120399997.0
2007-02-23 22:38:00,0.70573,0.70589,0.7056,0.70585,76499999.0
2007-02-23 22:39:00,0.70579,0.70608,0.70566,0.7058,110899999.0
2007-02-23 22:40:00,0.70566,0.70581,0.70551,0.70561,130200000.0
2007-02-23 22:41:00,0.70585,0.70594,0.70582,0.70582,87000000.0
2007-02-23 22:42:00,0.7058,0.70588,0.70575,0.70588,137200000.0
2007-02-23 22:43:00,0.70579,0.70591,0.70563,0.7058,130900000.0
2007-02-23 22:44:00,0.70585,0.70588,0.70572,0.70572,155800000.0
2007-02-23 22:45:00,0.70578,0.70584,0.70555,0.70555,136500000.0
2007-02-23 22:46:00,0.70552,0.70555,0.7053,0.70545,230900000.0
2007-02-23 22:47:00,0.70544,0.7056,0.70544,0.7056,57600000.0
2007-02-23 22:48:00,0.70557,0.70562,0.70533,0.70543,122400003.0
2007-02-23 22:49:00,0.70543,0.70551,0.70543,0.70551,42300000.0
2007-02-23 22:50:00,0.70558,0.70578,0.70518,0.70574,159700001.0
2007-02-23 22:51:00,0.70554,0.70556,0.7054,0.70545,165199998.0
2007-02-23 22:52:00,0.70554,0.70559,0.70548,0.70559,80300000.0
2007-02-23 22:53:00,0.70567,0.70573,0.7056,0.70573,75800000.0
2007-02-23 22:54:00,0.70575,0.70583,0.70573,0.70573,106200001.0
2007-02-23 22:55:00,0.70566,0.70587,0.70565,0.70565,121600000.0
2007-02-23 22:56:00,0.7057,0.7057,0.70552,0.70559,101300001.0
2007-02-23 22:57:00,0.7056,0.70575,0.70558,0.70562,99699999.0
2007-02-23 22:58:00,0.70537,0.70568,0.70526,0.70563,110700000.0
2007-02-23 22:59:00,0.70545,0.70565,0.7054,0.7054,165700001.0
2007-02-23 23:00:00,0.70546,0.70565,0.70541,0.70552,107499999.0
2007-02-23 23:01:00,0.7057,0.7058,0.70556,0.7058,135600000.0
2007-02-23 23:02:00,0.70582,0.70582,0.70582,0.70582,25400000.0
2007-02-23 23:03:00,0.70587,0.70589,0.70572,0.70589,38900000.0
2007-02-23 23:04:00,0.70591,0.70591,0.70575,0.70575,76400001.0
2007-02-23 23:05:00,0.70581,0.706,0.70577,0.70591,88500000.0
2007-02-23 23:06:00,0.7059,0.7059,0.70571,0.70571,69300002.0
2007-02-23 23:07:00,0.7057,0.70584,0.70566,0.70578,62700000.0
2007-02-23 23:08:00,0.7059,0.706,0.70574,0.70577,81200000.0
2007-02-23 23:09:00,0.70594,0.706,0.70586,0.70587,65100000.0
2007-02-23 23:10:00,0.70589,0.70595,0.70587,0.70595,107999997.0
2007-02-23 23:11:00,0.70587,0.70596,0.70581,0.70581,46800001.0
2007-02-23 23:12:00,0.70575,0.70587,0.70575,0.70587,82100002.0
2007-02-23 23:13:00,0.70587,0.70592,0.70581,0.7059,121100003.0
2007-02-23 23:14:00,0.70594,0.70595,0.70563,0.70578,73799999.0
2007-02-23 23:15:00,0.70584,0.70594,0.70584,0.70587,71699998.0
2007-02-23 23:16:00,0.70598,0.70598,0.70572,0.70583,67800000.0
2007-02-23 23:17:00,0.70591,0.70591,0.70572,0.70581,64600001.0
2007-02-23 23:18:00,0.7059,0.70591,0.70573,0.70588,42600000.0
2007-02-23 23:19:00,0.70575,0.70586,0.70573,0.70586,102600000.0
2007-02-23 23:20:00,0.70576,0.70615,0.70576,0.706,109199999.0
2007-02-23 23:21:00,0.7059,0.70606,0.7059,0.70606,25500000.0
2007-02-23 23:22:00,0.70583,0.70594,0.70583,0.70594,82900002.0
2007-02-23 23:23:00,0.7059,0.70594,0.70579,0.70579,44700000.0
2007-02-23 23:24:00,0.70561,0.70571,0.70551,0.70571,51900000.0
2007-02-23 23:25:00,0.70565,0.70565,0.70542,0.70562,146000000.0
2007-02-23 23:26:00,0.70558,0.70563,0.70552,0.70563,106000001.0
2007-02-23 23:27:00,0.70585,0.70589,0.70585,0.70588,74600001.0
2007-02-23 23:28:00,0.70553,0.70571,0.70552,0.70571,89200001.0
2007-02-23 23:29:00,0.70598,0.706,0.70592,0.706,70999999.0
2007-02-23 23:30:00,0.70586,0.70597,0.70586,0.70595,109900002.0
2007-02-23 23:31:00,0.70593,0.70601,0.70593,0.70597,72400000.0
2007-02-23 23:32:00,0.70603,0.70603,0.70588,0.70594,78100000.0
2007-02-23 23:33:00,0.70587,0.70594,0.70583,0.70594,101000001.0
2007-02-23 23:34:00,0.706,0.70605,0.70594,0.70596,70000000.0
2007-02-23 23:35:00,0.706,0.70608,0.70592,0.70608,93100000.0
2007-02-23 23:36:00,0.70597,0.70605,0.70588,0.70596,70100001.0
2007-02-23 23:37:00,0.70605,0.70605,0.70603,0.70605,103200002.0
2007-02-23 23:38:00,0.70608,0.70615,0.70602,0.70613,100799998.0
2007-02-23 23:39:00,0.70596,0.706,0.70584,0.70586,81200001.0
2007-02-23 23:40:00,0.70595,0.70595,0.70585,0.70595,91000001.0
2007-02-23 23:41:00,0.706,0.706,0.70584,0.7059,27200000.0
2007-02-23 23:42:00,0.70579,0.70586,0.70579,0.70586,15100000.0
2007-02-23 23:43:00,0.70619,0.7064,0.70619,0.7064,84600000.0
2007-02-23 23:44:00,0.70642,0.70644,0.70631,0.70644,112400001.0
2007-02-23 23:45:00,0.70647,0.70647,0.70627,0.7063,40200000.0
2007-02-23 23:46:00,0.70632,0.70633,0.70622,0.70632,99299999.0
2007-02-23 23:47:00,0.70635,0.70635,0.70627,0.70627,32999999.0
2007-02-23 23:48:00,0.70625,0.70629,0.70619,0.70619,46200001.0
2007-02-23 23:49:00,0.70606,0.70642,0.70606,0.70617,115999998.0
2007-02-23 23:50:00,0.70609,0.70629,0.70609,0.70629,48600000.0
2007-02-23 23:51:00,0.7062,0.70625,0.70612,0.70625,58500000.0
2007-02-23 23:52:00,0.70605,0.70632,0.70603,0.70618,112099999.0
2007-02-23 23:53:00,0.70616,0.70616,0.7061,0.7061,31300000.0
2007-02-23 23:54:00,0.70613,0.70627,0.70609,0.70618,91899999.0
2007-02-23 23:55:00,0.70617,0.70618,0.706,0.706,85200000.0
2007-02-23 23:56:00,0.7062,0.70632,0.70617,0.70628,76900000.0
2007-02-23 23:57:00,0.70603,0.70611,0.70603,0.70608,99500000.0
2007-02-23 23:58:00,0.70623,0.70623,0.70609,0.70622,47100000.0
2007-02-23 23:59:00,0.70605,0.70615,0.70605,0.70605,113899999.0
2007-02-26 00:04:00,0.7081,0.7082,0.7081,0.7082,63700000.0
2007-02-26 00:07:00,0.7081,0.7081,0.7081,0.7081,63700000.0
2007-02-26 00:12:00,0.7083,0.7083,0.7083,0.7083,63700000.0
2007-02-26 00:13:00,0.7082,0.7082,0.7082,0.7082,63700000.0
2007-02-26 00:15:00,0.7081,0.7081,0.7081,0.7081,63700000.0
2007-02-26 00:16:00,0.7082,0.7082,0.7081,0.7081,63700000.0
2007-02-26 00:17:00,0.7082,0.7083,0.7082,0.7082,63700000.0
2007-02-26 00:18:00,0.7081,0.7081,0.7081,0.7081,63700000.0
2007-02-26 00:19:00,0.7078,0.708,0.7078,0.708,63700000.0
2007-02-26 00:22:00,0.7079,0.708,0.7079,0.708,63700000.0
2007-02-26 00:24:00,0.7079,0.7079,0.7079,0.7079,63700000.0
2007-02-26 00:33:00,0.708,0.708,0.708,0.708,63700000.0
2007-02-26 00:37:00,0.7079,0.7079,0.7079,0.7079,63700000.0
2007-02-26 00:38:00,0.708,0.708,0.708,0.708,63700000.0
2007-02-26 00:39:00,0.7079,0.7079,0.7079,0.7079,63700000.0
2007-02-26 00:42:00,0.708,0.708,0.708,0.708,63700000.0
2007-02-26 00:46:00,0.7081,0.7081,0.7081,0.7081,63700000.0
2007-02-26 00:47:00,0.7082,0.7082,0.7081,0.7081,63700000.0
2007-02-26 00:49:00,0.708,0.708,0.708,0.708,63700000.0
2007-02-26 00:50:00,0.7079,0.7079,0.7079,0.7079,63700000.0
2007-02-26 00:51:00,0.708,0.708,0.7079,0.7079,63700000.0
2007-02-26 00:53:00,0.708,0.708,0.7079,0.7079,63700000.0
2007-02-26 00:54:00,0.708,0.7082,0.708,0.7081,63700000.0
2007-02-26 00:55:00,0.708,0.7082,0.708,0.7082,63700000.0
2007-02-26 00:56:00,0.7083,0.7084,0.7083,0.7084,63700000.0
2007-02-26 00:57:00,0.7083,0.7084,0.7082,0.7084,63700000.0
2007-02-26 00:58:00,0.7085,0.7085,0.7084,0.7085,63700000.0
2007-02-26 01:00:00,0.7084,0.7087,0.7084,0.7087,63700000.0
2007-02-26 01:02:00,0.7086,0.7087,0.7086,0.7087,63700000.0
2007-02-26 01:03:00,0.7088,0.7088,0.7088,0.7088,63700000.0
2007-02-26 01:04:00,0.7087,0.7087,0.7087,0.7087,63700000.0
2007-02-26 01:08:00,0.7088,0.7088,0.7088,0.7088,63700000.0
2007-02-26 01:11:00,0.7089,0.7091,0.7089,0.7091,63700000.0
2007-02-26 01:14:00,0.7094,0.7094,0.7091,0.7091,63700000.0
2007-02-26 01:15:00,0.7093,0.7093,0.7089,0.7089,63700000.0
2007-02-26 01:30:00,0.7087,0.7087,0.7087,0.7087,63700000.0
2007-02-26 01:31:00,0.7088,0.7088,0.7087,0.7087,63700000.0
2007-02-26 01:32:00,0.7088,0.7088,0.7088,0.7088,63700000.0
2007-02-26 01:34:00,0.7086,0.7087,0.7086,0.7086,63700000.0
2007-02-26 01:35:00,0.7084,0.7087,0.7084,0.7086,63700000.0
2007-02-26 01:38:00,0.7088,0.7088,0.7088,0.7088,63700000.0
2007-02-26 01:43:00,0.7089,0.7089,0.7089,0.7089,63700000.0
2007-02-26 01:46:00,0.7088,0.7088,0.7087,0.7087,63700000.0
2007-02-26 01:48:00,0.7086,0.7086,0.7085,0.7085,63700000.0
2007-02-26 01:49:00,0.7086,0.7086,0.7084,0.7084,63700000.0
2007-02-26 01:51:00,0.7083,0.7083,0.7083,0.7083,63700000.0
2007-02-26 01:52:00,0.7084,0.7084,0.7083,0.7083,63700000.0
2007-02-26 01:53:00,0.7084,0.7084,0.7083,0.7083,63700000.0
2007-02-26 01:54:00,0.7084,0.7084,0.7084,0.7084,63700000.0
2007-02-26 01:55:00,0.7083,0.7084,0.7083,0.7083,63700000.0
2007-02-26 01:56:00,0.7084,0.7084,0.7083,0.7083,63700000.0
2007-02-26 01:58:00,0.7084,0.7089,0.7084,0.7086,63700000.0
2007-02-26 02:00:00,0.70822,0.70836,0.70822,0.70836,63700000.0
2007-02-26 02:01:00,0.70852,0.70858,0.70829,0.70856,117299999.0
2007-02-26 02:02:00,0.70852,0.70859,0.70847,0.70854,111899999.0
2007-02-26 02:03:00,0.70845,0.7086,0.70843,0.70853,72000000.0
2007-02-26 02:04:00,0.70853,0.70857,0.70851,0.70851,40600000.0
2007-02-26 02:05:00,0.70853,0.70855,0.70845,0.70855,63400000.0
2007-02-26 02:06:00,0.7083,0.70846,0.70824,0.70835,198700003.0
2007-02-26 02:07:00,0.70837,0.70852,0.70831,0.70845,141900000.0
2007-02-26 02:08:00,0.70845,0.70865,0.70845,0.70865,63800000.0
2007-02-26 02:09:00,0.70863,0.70863,0.70854,0.70857,47899999.0
2007-02-26 02:10:00,0.70862,0.70865,0.70849,0.70865,88600000.0
2007-02-26 02:11:00,0.70877,0.70915,0.70877,0.70915,78000000.0
2007-02-26 02:12:00,0.70918,0.70923,0.70907,0.70923,92099998.0
2007-02-26 02:13:00,0.70914,0.70924,0.70911,0.70915,47500000.0
2007-02-26 02:14:00,0.70916,0.70927,0.70905,0.70905,85800000.0
2007-02-26 02:15:00,0.70898,0.70905,0.70884,0.70884,84100000.0
2007-02-26 02:16:00,0.70871,0.70889,0.70871,0.70882,104299999.0
2007-02-26 02:17:00,0.7088,0.70889,0.70876,0.70882,99100000.0
2007-02-26 02:18:00,0.70863,0.70878,0.70861,0.70872,153000004.0
2007-02-26 02:19:00,0.70864,0.70875,0.70856,0.70857,67500002.0
2007-02-26 02:20:00,0.70871,0.70873,0.70863,0.70863,128399999.0
2007-02-26 02:21:00,0.7087,0.70875,0.7087,0.70875,116800001.0
2007-02-26 02:22:00,0.70879,0.70886,0.70875,0.70879,117900000.0
2007-02-26 02:23:00,0.70862,0.70879,0.70859,0.70859,109300000.0
2007-02-26 02:24:00,0.70872,0.70882,0.70868,0.70877,83700000.0
2007-02-26 02:25:00,0.70882,0.70882,0.70854,0.70855,52800000.0
2007-02-26 02:26:00,0.70858,0.7087,0.70856,0.70856,38100000.0
2007-02-26 02:27:00,0.70858,0.70868,0.70847,0.70862,76699998.0
2007-02-26 02:28:00,0.70855,0.70873,0.70855,0.70873,104800000.0
2007-02-26 02:29:00,0.70871,0.70871,0.70852,0.70855,116399998.0
2007-02-26 02:30:00,0.70863,0.70863,0.70853,0.70857,64500000.0
2007-02-26 02:31:00,0.70857,0.70863,0.7085,0.70862,153399999.0
2007-02-26 02:32:00,0.70853,0.70856,0.70849,0.70849,34200000.0
2007-02-26 02:33:00,0.70837,0.70843,0.70836,0.70843,54299998.0
2007-02-26 02:34:00,0.70833,0.70845,0.70823,0.70833,99299999.0
2007-02-26 02:35:00,0.70824,0.70844,0.70824,0.70832,118800003.0
2007-02-26 02:36:00,0.70836,0.70848,0.70835,0.70835,92400000.0
2007-02-26 02:37:00,0.70843,0.70843,0.70835,0.70838,36500000.0
2007-02-26 02:38:00,0.70848,0.70856,0.70846,0.70856,60300000.0
2007-02-26 02:39:00,0.70862,0.70883,0.70862,0.70873,52500000.0
2007-02-26 02:40:00,0.7087,0.7088,0.70864,0.70868,93199999.0
2007-02-26 02:41:00,0.70863,0.70863,0.70848,0.70848,109100000.0
2007-02-26 02:42:00,0.7086,0.7086,0.70855,0.70858,80699999.0
2007-02-26 02:43:00,0.70864,0.70868,0.70863,0.70868,50300000.0
2007-02-26 02:44:00,0.70867,0.70867,0.7086,0.70863,55300001.0
2007-02-26 02:45:00,0.7086,0.70865,0.70855,0.70855,69400000.0
2007-02-26 02:46:00,0.70852,0.70858,0.7084,0.7084,82899998.0
2007-02-26 02:47:00,0.70839,0.7085,0.70839,0.70848,96799999.0
2007-02-26 02:48:00,0.70845,0.70845,0.70827,0.70827,72500000.0
2007-02-26 02:49:00,0.70841,0.70841,0.70824,0.70831,121500000.0
2007-02-26 02:50:00,0.70831,0.70831,0.70813,0.70815,87199997.0
2007-02-26 02:51:00,0.70817,0.7082,0.70805,0.70806,103200002.0
2007-02-26 02:52:00,0.70805,0.70822,0.70805,0.70808,97900000.0
2007-02-26 02:53:00,0.70814,0.70826,0.70814,0.70826,20000000.0
2007-02-26 02:54:00,0.70818,0.70818,0.70817,0.70818,34200000.0
2007-02-26 02:55:00,0.70817,0.70821,0.70812,0.70812,56500000.0
2007-02-26 02:56:00,0.70817,0.70822,0.70804,0.70804,68400000.0
2007-02-26 02:57:00,0.70795,0.70807,0.70795,0.70807,70100000.0
2007-02-26 02:58:00,0.70824,0.70852,0.70824,0.70839,104699999.0
2007-02-26 02:59:00,0.70843,0.70845,0.70835,0.70835,116700002.0
2007-02-26 03:00:00,0.70835,0.70843,0.70835,0.7084,89500000.0
2007-02-26 03:01:00,0.70837,0.70843,0.70825,0.70843,82000000.0
2007-02-26 03:02:00,0.70835,0.70852,0.70835,0.70852,69499999.0
2007-02-26 03:03:00,0.70853,0.70853,0.70829,0.70829,141600002.0
2007-02-26 03:04:00,0.70841,0.70848,0.70841,0.70848,91699999.0
2007-02-26 03:05:00,0.70845,0.7086,0.70845,0.7086,135499998.0
2007-02-26 03:06:00,0.70838,0.70849,0.70828,0.70848,90499998.0
2007-02-26 03:07:00,0.7085,0.7085,0.70834,0.70834,53400001.0
2007-02-26 03:08:00,0.70829,0.70847,0.70829,0.7084,172700001.0
2007-02-26 03:09:00,0.70851,0.70854,0.70851,0.70854,34000000.0
2007-02-26 03:10:00,0.7086,0.7087,0.7086,0.70862,60100000.0
2007-02-26 03:11:00,0.70858,0.70862,0.70852,0.70855,43800000.0
2007-02-26 03:12:00,0.7086,0.70866,0.70848,0.70864,88799999.0
2007-02-26 03:13:00,0.7086,0.70861,0.70857,0.70858,70800001.0
2007-02-26 03:14:00,0.7085,0.7085,0.70827,0.70836,70600000.0
2007-02-26 03:15:00,0.70836,0.70839,0.70835,0.70839,89500001.0
2007-02-26 03:16:00,0.70847,0.70861,0.70844,0.7086,63000000.0
2007-02-26 03:17:00,0.70857,0.70857,0.70841,0.70841,98300002.0
2007-02-26 03:18:00,0.70851,0.70857,0.70836,0.70836,73000001.0
2007-02-26 03:19:00,0.70845,0.70863,0.70845,0.70848,69000000.0
2007-02-26 03:20:00,0.7085,0.70855,0.70843,0.7085,91500000.0
2007-02-26 03:21:00,0.70848,0.70852,0.70848,0.70852,29500000.0
2007-02-26 03:22:00,0.70836,0.70843,0.70822,0.70822,136300001.0
2007-02-26 03:23:00,0.70848,0.70851,0.70845,0.70848,50700000.0
2007-02-26 03:24:00,0.7085,0.70854,0.70846,0.70854,102200001.0
2007-02-26 03:25:00,0.70855,0.70855,0.70845,0.70855,36000000.0
2007-02-26 03:26:00,0.70855,0.7086,0.70845,0.70845,63000000.0
2007-02-26 03:27:00,0.7085,0.70852,0.70844,0.70851,50900000.0
2007-02-26 03:28:00,0.70837,0.70843,0.70829,0.70834,84300002.0
2007-02-26 03:29:00,0.7084,0.70847,0.7084,0.70847,33300000.0
2007-02-26 03:30:00,0.70845,0.70845,0.70835,0.70835,94600001.0
2007-02-26 03:31:00,0.70826,0.70844,0.70812,0.70844,65100000.0
2007-02-26 03:32:00,0.70846,0.70853,0.70837,0.70853,78599999.0
2007-02-26 03:33:00,0.7085,0.7085,0.70835,0.70835,70900000.0
2007-02-26 03:34:00,0.70833,0.70841,0.70833,0.70833,51600000.0
2007-02-26 03:35:00,0.70837,0.70837,0.70822,0.70825,98300000.0
2007-02-26 03:36:00,0.70815,0.70827,0.70815,0.70815,115900001.0
2007-02-26 03:37:00,0.70817,0.70824,0.70812,0.70817,136900000.0
2007-02-26 03:38:00,0.70809,0.70825,0.70806,0.70812,77900000.0
2007-02-26 03:39:00,0.70822,0.70825,0.70802,0.70804,87200000.0
2007-02-26 03:40:00,0.70819,0.70824,0.70818,0.70824,71800000.0
2007-02-26 03:41:00,0.70813,0.70832,0.70813,0.70832,90500000.0
2007-02-26 03:42:00,0.70827,0.7084,0.70827,0.7084,89500000.0
2007-02-26 03:43:00,0.70822,0.70832,0.70822,0.7083,59700000.0
2007-02-26 03:44:00,0.70827,0.70829,0.70812,0.70815,160400001.0
2007-02-26 03:45:00,0.7084,0.7084,0.7083,0.7083,32699999.0
2007-02-26 03:46:00,0.70835,0.7084,0.70815,0.70833,96100001.0
2007-02-26 03:47:00,0.70825,0.70826,0.70809,0.70819,89500000.0
2007-02-26 03:48:00,0.70825,0.70835,0.7082,0.70835,165799997.0
2007-02-26 03:49:00,0.70827,0.70836,0.70827,0.70833,71000000.0
2007-02-26 03:50:00,0.70825,0.70827,0.7082,0.7082,75000000.0
2007-02-26 03:51:00,0.70834,0.70834,0.70827,0.7083,106199999.0
2007-02-26 03:52:00,0.70823,0.70837,0.70818,0.70837,77000001.0
2007-02-26 03:53:00,0.70839,0.70843,0.70837,0.70839,68800000.0
2007-02-26 03:54:00,0.70833,0.70855,0.70831,0.70855,69400000.0
2007-02-26 03:55:00,0.70838,0.70847,0.70832,0.70847,95900000.0
2007-02-26 03:56:00,0.70842,0.70848,0.70837,0.70837,93799997.0
2007-02-26 03:57:00,0.70848,0.70854,0.70832,0.7085,92400001.0
2007-02-26 03:58:00,0.70857,0.70862,0.70852,0.7086,138300000.0
2007-02-26 03:59:00,0.70862,0.70874,0.70862,0.70873,55900000.0
2007-02-26 04:00:00,0.70863,0.70872,0.70863,0.70867,66999999.0
2007-02-26 04:01:00,0.7086,0.70865,0.70855,0.70865,38700000.0
2007-02-26 04:02:00,0.70859,0.70863,0.70859,0.70863,19800000.0
2007-02-26 04:03:00,0.7087,0.7087,0.70865,0.70865,151499999.0
2007-02-26 04:04:00,0.70875,0.70882,0.70875,0.70878,91000000.0
2007-02-26 04:05:00,0.7088,0.70898,0.7088,0.70888,95200001.0
2007-02-26 04:06:00,0.70892,0.70897,0.70884,0.7089,100400000.0
2007-02-26 04:07:00,0.7089,0.70894,0.70883,0.70894,93200001.0
2007-02-26 04:08:00,0.70902,0.70902,0.7087,0.70873,122700003.0
2007-02-26 04:09:00,0.70878,0.70882,0.70878,0.70882,21099999.0
2007-02-26 04:10:00,0.70875,0.70891,0.70872,0.70872,80900000.0
2007-02-26 04:11:00,0.70877,0.70883,0.70873,0.70883,63799999.0
2007-02-26 04:12:00,0.7088,0.7088,0.70865,0.70873,80900000.0
2007-02-26 04:13:00,0.70882,0.70882,0.70873,0.70874,59700000.0
2007-02-26 04:14:00,0.70888,0.70897,0.7088,0.7088,83800001.0
2007-02-26 04:15:00,0.70889,0.70898,0.70887,0.70887,114000002.0
2007-02-26 04:16:00,0.70877,0.70883,0.70875,0.7088,96300000.0
2007-02-26 04:17:00,0.70883,0.70886,0.70871,0.70886,114100000.0
2007-02-26 04:18:00,0.70893,0.70902,0.70885,0.70902,85499999.0
2007-02-26 04:19:00,0.70875,0.70893,0.70865,0.70892,150400001.0
2007-02-26 04:20:00,0.70893,0.70893,0.7089,0.70893,31000000.0
2007-02-26 04:21:00,0.70897,0.70907,0.70894,0.70895,136599997.0
2007-02-26 04:22:00,0.70895,0.7091,0.70895,0.70895,110099998.0
2007-02-26 04:23:00,0.70898,0.70898,0.70892,0.70893,95600003.0
2007-02-26 04:24:00,0.70892,0.70902,0.70892,0.70895,139599996.0
2007-02-26 04:25:00,0.70896,0.709,0.70891,0.70892,85200000.0
2007-02-26 04:26:00,0.70885,0.70891,0.70884,0.70885,99700000.0
2007-02-26 04:27:00,0.70893,0.70893,0.70882,0.70885,62900000.0
2007-02-26 04:28:00,0.7089,0.7089,0.70865,0.70882,104000000.0
2007-02-26 04:29:00,0.70887,0.70887,0.70885,0.70885,35800000.0
2007-02-26 04:30:00,0.70883,0.70891,0.70879,0.70882,56000001.0
2007-02-26 04:31:00,0.70875,0.7089,0.70875,0.7088,81200000.0
2007-02-26 04:32:00,0.70875,0.7089,0.70875,0.70883,103199999.0
2007-02-26 04:33:00,0.70868,0.70882,0.70864,0.70881,105500001.0
2007-02-26 04:34:00,0.70889,0.70889,0.70886,0.70886,17600000.0
2007-02-26 04:35:00,0.70882,0.70894,0.70878,0.70894,62800000.0
2007-02-26 04:36:00,0.7089,0.70894,0.70884,0.7089,81199999.0
2007-02-26 04:37:00,0.70888,0.70893,0.70876,0.70886,82400000.0
2007-02-26 04:38:00,0.70895,0.70895,0.70882,0.70895,85300001.0
2007-02-26 04:39:00,0.70895,0.709,0.7089,0.70895,66800000.0
2007-02-26 04:40:00,0.70895,0.70895,0.7089,0.7089,65300000.0
2007-02-26 04:41:00,0.70877,0.70902,0.70877,0.70891,98800000.0
2007-02-26 04:42:00,0.70895,0.70895,0.70885,0.70893,82499999.0
2007-02-26 04:43:00,0.7089,0.709,0.70887,0.709,25400000.0
2007-02-26 04:44:00,0.70872,0.70895,0.70872,0.70875,96400001.0
2007-02-26 04:45:00,0.70887,0.70895,0.70887,0.70895,80599999.0
2007-02-26 04:46:00,0.70895,0.70895,0.70885,0.70885,134800000.0
2007-02-26 04:47:00,0.7089,0.70897,0.7089,0.7089,115600000.0
2007-02-26 04:48:00,0.7089,0.70895,0.70885,0.70895,95699999.0
2007-02-26 04:49:00,0.70892,0.70893,0.70877,0.70884,85999999.0
2007-02-26 04:50:00,0.709,0.70908,0.709,0.70905,105299999.0
2007-02-26 04:51:00,0.70907,0.70907,0.70884,0.70884,92400002.0
2007-02-26 04:52:00,0.7089,0.70895,0.7089,0.70895,23900000.0
2007-02-26 04:53:00,0.70885,0.70895,0.70885,0.70895,28800000.0
2007-02-26 04:54:00,0.70893,0.70898,0.7089,0.70898,67599999.0
2007-02-26 04:55:00,0.70894,0.70896,0.70882,0.70884,104399999.0
2007-02-26 04:56:00,0.70871,0.70885,0.70865,0.70885,55800000.0
2007-02-26 04:57:00,0.70893,0.70893,0.70865,0.70885,66799999.0
2007-02-26 04:58:00,0.70876,0.7089,0.70876,0.70877,73600000.0
2007-02-26 04:59:00,0.70885,0.70895,0.70875,0.70885,92100001.0
2007-02-26 05:00:00,0.70882,0.70882,0.70867,0.70871,29800000.0
2007-02-26 05:01:00,0.70866,0.70877,0.70856,0.70873,111699997.0
2007-02-26 05:02:00,0.70867,0.70867,0.70845,0.70857,72300000.0
2007-02-26 05:03:00,0.70858,0.70861,0.7085,0.70856,83499999.0
2007-02-26 05:04:00,0.70867,0.70877,0.70855,0.70862,128800002.0
2007-02-26 05:05:00,0.70858,0.70868,0.70851,0.70857,82700001.0
2007-02-26 05:06:00,0.70867,0.70871,0.70859,0.70862,50500000.0
2007-02-26 05:07:00,0.70863,0.7087,0.70857,0.7087,54199999.0
2007-02-26 05:08:00,0.70865,0.7088,0.70865,0.7087,90700001.0
2007-02-26 05:09:00,0.70877,0.70883,0.7087,0.70883,83199999.0
2007-02-26 05:10:00,0.70876,0.70887,0.70876,0.7088,63599999.0
2007-02-26 05:11:00,0.70884,0.70898,0.7088,0.70887,107100000.0
2007-02-26 05:12:00,0.7088,0.7089,0.7088,0.7088,34200000.0
2007-02-26 05:13:00,0.7088,0.70885,0.70867,0.7088,87700000.0
2007-02-26 05:14:00,0.7088,0.70885,0.70875,0.70885,51800000.0
2007-02-26 05:15:00,0.7088,0.7088,0.70875,0.70875,28700000.0
2007-02-26 05:16:00,0.70866,0.70882,0.70862,0.70873,120500002.0
2007-02-26 05:17:00,0.70888,0.70893,0.70882,0.70893,87100000.0
2007-02-26 05:18:00,0.70892,0.70892,0.7087,0.70882,95199999.0
2007-02-26 05:19:00,0.70886,0.70892,0.70875,0.70892,34900000.0
2007-02-26 05:20:00,0.70885,0.70893,0.70883,0.70883,34900000.0
2007-02-26 05:21:00,0.70874,0.70887,0.70858,0.7087,86899999.0
2007-02-26 05:22:00,0.70893,0.709,0.7089,0.709,53300000.0
2007-02-26 05:23:00,0.70889,0.70889,0.70869,0.70872,53899999.0
2007-02-26 05:24:00,0.70883,0.70883,0.70866,0.70871,93600000.0
2007-02-26 05:25:00,0.7086,0.70875,0.7086,0.70875,144899999.0
2007-02-26 05:26:00,0.7087,0.70873,0.70865,0.70873,90300000.0
2007-02-26 05:27:00,0.7086,0.7087,0.70852,0.70864,67800001.0
2007-02-26 05:28:00,0.70854,0.70856,0.70833,0.70853,147400002.0
2007-02-26 05:29:00,0.7087,0.70879,0.70866,0.70879,41500000.0
2007-02-26 05:30:00,0.70865,0.70865,0.7086,0.7086,42400000.0
2007-02-26 05:31:00,0.70862,0.70873,0.70857,0.70873,56600000.0
2007-02-26 05:32:00,0.70865,0.7087,0.7084,0.70853,74600000.0
2007-02-26 05:33:00,0.70861,0.70867,0.70847,0.70862,97399999.0
2007-02-26 05:34:00,0.70868,0.7087,0.70858,0.7087,77400000.0
2007-02-26 05:35:00,0.70875,0.70875,0.70867,0.70867,120100000.0
2007-02-26 05:36:00,0.70875,0.70875,0.70839,0.70865,91800001.0
2007-02-26 05:37:00,0.70872,0.70874,0.7087,0.7087,90599999.0
2007-02-26 05:38:00,0.70868,0.70875,0.70859,0.70875,112000000.0
2007-02-26 05:39:00,0.70867,0.7087,0.70867,0.7087,44300000.0
2007-02-26 05:40:00,0.70875,0.7088,0.70865,0.7087,103100002.0
2007-02-26 05:41:00,0.7087,0.70872,0.7087,0.7087,66899999.0
2007-02-26 05:42:00,0.70873,0.70876,0.70857,0.70867,100399999.0
2007-02-26 05:43:00,0.70862,0.70867,0.7086,0.70867,56900000.0
2007-02-26 05:44:00,0.70863,0.70865,0.7086,0.7086,60300000.0
2007-02-26 05:45:00,0.70858,0.7086,0.70845,0.7086,51400000.0
2007-02-26 05:46:00,0.70864,0.70877,0.70864,0.70873,60000000.0
2007-02-26 05:47:00,0.70882,0.70882,0.70865,0.70865,55000000.0
2007-02-26 05:48:00,0.7088,0.70885,0.70875,0.70885,56599999.0
2007-02-26 05:49:00,0.70881,0.70881,0.70869,0.70881,85000000.0
2007-02-26 05:50:00,0.7088,0.70888,0.70864,0.70864,109599999.0
2007-02-26 05:51:00,0.7087,0.70871,0.70851,0.70851,36400000.0
2007-02-26 05:52:00,0.70877,0.70882,0.7087,0.70875,99299997.0
2007-02-26 05:53:00,0.70873,0.70881,0.7087,0.7087,35800000.0
2007-02-26 05:54:00,0.70867,0.70878,0.70862,0.70862,24700000.0
2007-02-26 05:55:00,0.7086,0.70865,0.7085,0.7086,83799998.0
2007-02-26 05:56:00,0.7086,0.7086,0.70855,0.7086,71000000.0
2007-02-26 05:57:00,0.70852,0.70871,0.70845,0.70845,66500000.0
2007-02-26 05:58:00,0.70864,0.70872,0.70857,0.70869,118400002.0
2007-02-26 05:59:00,0.70875,0.70875,0.7086,0.70865,41900001.0
2007-02-26 06:00:00,0.70859,0.70871,0.70851,0.70871,119200001.0
2007-02-26 06:01:00,0.70858,0.70858,0.70833,0.70839,101500004.0
2007-02-26 06:02:00,0.7084,0.70845,0.7083,0.7084,54200000.0
2007-02-26 06:03:00,0.70838,0.70838,0.70832,0.70832,54200000.0
2007-02-26 06:04:00,0.7084,0.70849,0.70838,0.70838,48900000.0
2007-02-26 06:05:00,0.70843,0.70843,0.70834,0.70837,110500001.0
2007-02-26 06:06:00,0.70832,0.70837,0.7083,0.70832,55900000.0
2007-02-26 06:07:00,0.70839,0.70847,0.70838,0.70839,84700000.0
2007-02-26 06:08:00,0.70845,0.70857,0.70845,0.70848,70000000.0
2007-02-26 06:09:00,0.70839,0.70845,0.70828,0.70838,83400000.0
2007-02-26 06:10:00,0.70811,0.70834,0.70802,0.70822,100400000.0
2007-02-26 06:11:00,0.70825,0.70832,0.70825,0.70832,25100000.0
2007-02-26 06:12:00,0.7082,0.70828,0.70817,0.70822,64200000.0
2007-02-26 06:13:00,0.70828,0.70832,0.70822,0.70822,39000000.0
2007-02-26 06:14:00,0.7082,0.70825,0.7082,0.7082,48600001.0
2007-02-26 06:15:00,0.70816,0.70821,0.70805,0.70821,54300001.0
2007-02-26 06:16:00,0.70821,0.70821,0.70794,0.70815,98899999.0
2007-02-26 06:17:00,0.70825,0.70827,0.70815,0.7082,83499999.0
2007-02-26 06:18:00,0.7081,0.70825,0.7081,0.70815,129399999.0
2007-02-26 06:19:00,0.7081,0.70817,0.7081,0.70817,30300000.0
2007-02-26 06:20:00,0.7082,0.70825,0.7082,0.70825,65899999.0
2007-02-26 06:21:00,0.70828,0.70828,0.7082,0.70822,30900000.0
2007-02-26 06:22:00,0.70811,0.70811,0.70795,0.70808,72499998.0
2007-02-26 06:23:00,0.70818,0.70823,0.70795,0.70819,77000000.0
2007-02-26 06:24:00,0.70841,0.70841,0.70827,0.70831,107299999.0
2007-02-26 06:25:00,0.70827,0.70829,0.70818,0.70818,94899998.0
2007-02-26 06:26:00,0.7082,0.7083,0.7082,0.70822,65000001.0
2007-02-26 06:27:00,0.70834,0.70839,0.70809,0.70822,145900000.0
2007-02-26 06:28:00,0.70817,0.70837,0.70816,0.70836,116000001.0
2007-02-26 06:29:00,0.70819,0.70823,0.70819,0.7082,61800002.0
2007-02-26 06:30:00,0.70816,0.70828,0.70816,0.70819,42300000.0
2007-02-26 06:31:00,0.70827,0.70831,0.70818,0.70822,122800001.0
2007-02-26 06:32:00,0.70825,0.7083,0.70815,0.70821,102100000.0
2007-02-26 06:33:00,0.70791,0.70827,0.70791,0.70827,89200001.0
2007-02-26 06:34:00,0.7082,0.70825,0.70817,0.70817,39300000.0
2007-02-26 06:35:00,0.70815,0.70815,0.70804,0.70808,48400000.0
2007-02-26 06:36:00,0.70792,0.70808,0.70792,0.70804,59999999.0
2007-02-26 06:37:00,0.708,0.70808,0.708,0.70808,58200000.0
2007-02-26 06:38:00,0.70807,0.70814,0.70803,0.7081,87400001.0
2007-02-26 06:39:00,0.70817,0.70817,0.70807,0.70807,31800000.0
2007-02-26 06:40:00,0.70801,0.70815,0.70785,0.7081,105999996.0
2007-02-26 06:41:00,0.70817,0.70819,0.7081,0.70815,52600000.0
2007-02-26 06:42:00,0.70783,0.7082,0.70783,0.70811,93199999.0
2007-02-26 06:43:00,0.70805,0.70829,0.70805,0.7082,76600000.0
2007-02-26 06:44:00,0.70815,0.70824,0.7081,0.70824,156499998.0
2007-02-26 06:45:00,0.7082,0.70825,0.7082,0.70825,74900001.0
2007-02-26 06:46:00,0.70821,0.70821,0.70803,0.70815,109100002.0
2007-02-26 06:47:00,0.7081,0.7082,0.70808,0.7081,97300002.0
2007-02-26 06:48:00,0.70802,0.70802,0.70795,0.70795,69199998.0
2007-02-26 06:49:00,0.7081,0.7081,0.7081,0.7081,7100000.0
2007-02-26 06:50:00,0.70818,0.70818,0.70814,0.70815,80500002.0
2007-02-26 06:51:00,0.70824,0.70826,0.70819,0.70819,61399999.0
2007-02-26 06:52:00,0.70819,0.7083,0.70808,0.70818,170300002.0
2007-02-26 06:53:00,0.70821,0.7083,0.70801,0.70813,61500002.0
2007-02-26 06:54:00,0.7081,0.70813,0.7081,0.7081,73400001.0
2007-02-26 06:55:00,0.7081,0.7082,0.7081,0.7081,87099998.0
2007-02-26 06:56:00,0.70815,0.70815,0.70805,0.7081,66099999.0
2007-02-26 06:57:00,0.70815,0.70823,0.70805,0.70823,123500000.0
2007-02-26 06:58:00,0.70794,0.70814,0.70794,0.70813,80300000.0
2007-02-26 06:59:00,0.70794,0.70812,0.70791,0.70791,84700002.0
2007-02-26 07:00:00,0.70829,0.70829,0.70804,0.70816,96300000.0
2007-02-26 07:01:00,0.70793,0.70822,0.70793,0.70818,116999999.0
2007-02-26 07:02:00,0.70809,0.70809,0.70796,0.70807,146700001.0
2007-02-26 07:03:00,0.70814,0.7082,0.70808,0.70815,69800000.0
2007-02-26 07:04:00,0.7081,0.7082,0.70809,0.7082,69500000.0
2007-02-26 07:05:00,0.70801,0.70811,0.70795,0.70811,77799999.0
2007-02-26 07:06:00,0.7082,0.70837,0.7082,0.70837,56099999.0
2007-02-26 07:07:00,0.70838,0.70839,0.70831,0.70832,75899999.0
2007-02-26 07:08:00,0.70832,0.70832,0.70804,0.70827,89400000.0
2007-02-26 07:09:00,0.70825,0.7084,0.70825,0.7084,85100000.0
2007-02-26 07:10:00,0.70835,0.70835,0.7083,0.7083,66600001.0
2007-02-26 07:11:00,0.70809,0.70848,0.70809,0.70842,63200000.0
2007-02-26 07:12:00,0.70842,0.70847,0.70839,0.70844,52200000.0
2007-02-26 07:13:00,0.70847,0.70847,0.70835,0.70837,58300000.0
2007-02-26 07:14:00,0.7084,0.7085,0.70835,0.7085,64199999.0
2007-02-26 07:15:00,0.70831,0.70849,0.70817,0.7084,103800001.0
2007-02-26 07:16:00,0.70846,0.7085,0.70843,0.70843,82000001.0
2007-02-26 07:17:00,0.70836,0.70836,0.70834,0.70834,20600000.0
2007-02-26 07:18:00,0.70841,0.7086,0.70834,0.7086,146000000.0
2007-02-26 07:19:00,0.70852,0.70852,0.70838,0.70838,18300000.0
2007-02-26 07:20:00,0.70843,0.70861,0.70837,0.70845,67500000.0
2007-02-26 07:21:00,0.70827,0.7085,0.70827,0.7085,44600000.0
2007-02-26 07:22:00,0.70847,0.70848,0.70847,0.70848,16800000.0
2007-02-26 07:23:00,0.7084,0.70847,0.70835,0.70845,72699999.0
2007-02-26 07:24:00,0.70837,0.70846,0.70808,0.70813,111499999.0
2007-02-26 07:25:00,0.7084,0.70852,0.70839,0.70852,144700002.0
2007-02-26 07:26:00,0.7085,0.70855,0.7085,0.7085,40700000.0
2007-02-26 07:27:00,0.70852,0.70852,0.70841,0.70852,82199998.0
2007-02-26 07:28:00,0.70851,0.70851,0.70839,0.70847,137000001.0
2007-02-26 07:29:00,0.70852,0.70852,0.70837,0.70841,147799997.0
2007-02-26 07:30:00,0.70841,0.70852,0.70837,0.70852,82200001.0
2007-02-26 07:31:00,0.70847,0.70847,0.70832,0.70839,90900000.0
2007-02-26 07:32:00,0.70851,0.70856,0.70838,0.70838,96300000.0
2007-02-26 07:33:00,0.70835,0.70852,0.70829,0.70852,107200001.0
2007-02-26 07:34:00,0.70824,0.70858,0.70824,0.7085,163099998.0
2007-02-26 07:35:00,0.70841,0.70853,0.70836,0.70845,129399998.0
2007-02-26 07:36:00,0.7084,0.70852,0.7084,0.70852,72399999.0
2007-02-26 07:37:00,0.70855,0.70855,0.70845,0.7085,120000000.0
2007-02-26 07:38:00,0.70849,0.7085,0.70838,0.70838,115600000.0
2007-02-26 07:39:00,0.70828,0.70842,0.70828,0.70842,67199999.0
2007-02-26 07:40:00,0.70836,0.7086,0.70836,0.7086,118999999.0
2007-02-26 07:41:00,0.70847,0.70853,0.70838,0.70853,54899999.0
2007-02-26 07:42:00,0.7083,0.7083,0.70815,0.70815,36300000.0
2007-02-26 07:43:00,0.70825,0.70825,0.70805,0.70805,102100000.0
2007-02-26 07:44:00,0.70815,0.70827,0.70815,0.70827,74700000.0
2007-02-26 07:45:00,0.70829,0.70836,0.70809,0.70809,144400002.0
2007-02-26 07:46:00,0.70807,0.7081,0.70802,0.70802,60900001.0
2007-02-26 07:47:00,0.70809,0.7082,0.70805,0.7082,28400000.0
2007-02-26 07:48:00,0.70819,0.70822,0.70796,0.70822,100600001.0
2007-02-26 07:49:00,0.70826,0.70837,0.70826,0.70836,91400000.0
2007-02-26 07:50:00,0.70834,0.70853,0.70831,0.70841,94200000.0
2007-02-26 07:51:00,0.70839,0.70852,0.7083,0.70843,160200000.0
2007-02-26 07:52:00,0.70851,0.70851,0.70839,0.70848,95500000.0
2007-02-26 07:53:00,0.70845,0.70851,0.70838,0.70838,27100000.0
2007-02-26 07:54:00,0.70837,0.70845,0.70831,0.70832,95900000.0
2007-02-26 07:55:00,0.7084,0.70863,0.7084,0.70845,112699997.0
2007-02-26 07:56:00,0.70851,0.70861,0.70832,0.70832,103600000.0
2007-02-26 07:57:00,0.70861,0.7087,0.7086,0.70866,51500000.0
2007-02-26 07:58:00,0.70867,0.70884,0.70867,0.70869,24600000.0
2007-02-26 07:59:00,0.7088,0.7088,0.7087,0.70875,124600003.0
2007-02-26 08:00:00,0.7086,0.70885,0.7086,0.70872,70800000.0
2007-02-26 08:01:00,0.70873,0.70873,0.7086,0.70865,80200001.0
2007-02-26 08:02:00,0.70872,0.70885,0.7087,0.7087,78900000.0
2007-02-26 08:03:00,0.70867,0.70873,0.70863,0.70873,58800000.0
2007-02-26 08:04:00,0.70873,0.70873,0.70862,0.70862,27100000.0
2007-02-26 08:05:00,0.70866,0.70881,0.70857,0.70857,71999999.0
2007-02-26 08:06:00,0.70843,0.70893,0.70838,0.70873,110500001.0
2007-02-26 08:07:00,0.70865,0.7088,0.70865,0.70875,92400001.0
2007-02-26 08:08:00,0.70873,0.70875,0.70862,0.70875,77200001.0
2007-02-26 08:09:00,0.70875,0.70875,0.70855,0.70857,132700002.0
2007-02-26 08:10:00,0.70866,0.70881,0.70858,0.7086,69600000.0
2007-02-26 08:11:00,0.70855,0.70865,0.70845,0.70853,68600001.0
2007-02-26 08:12:00,0.70838,0.70846,0.7083,0.70837,113299999.0
2007-02-26 08:13:00,0.70836,0.70847,0.70828,0.70847,79600001.0
2007-02-26 08:14:00,0.7084,0.7084,0.70835,0.70835,8800000.0
2007-02-26 08:15:00,0.70835,0.70838,0.70833,0.70833,51800000.0
2007-02-26 08:16:00,0.70828,0.70833,0.70819,0.70833,63499999.0
2007-02-26 08:17:00,0.70831,0.70834,0.70816,0.70834,85000000.0
2007-02-26 08:18:00,0.7083,0.70835,0.70827,0.70827,111199999.0
2007-02-26 08:19:00,0.7083,0.7083,0.70807,0.70808,139699999.0
2007-02-26 08:20:00,0.70818,0.70831,0.7081,0.70817,112399999.0
2007-02-26 08:21:00,0.70807,0.70823,0.70807,0.70812,90500000.0
2007-02-26 08:22:00,0.70822,0.70822,0.70816,0.70816,21400000.0
2007-02-26 08:23:00,0.7083,0.7083,0.70825,0.70825,49100002.0
2007-02-26 08:24:00,0.70835,0.70835,0.70823,0.70832,75200000.0
2007-02-26 08:25:00,0.70825,0.70837,0.70809,0.70828,78399999.0
2007-02-26 08:26:00,0.70829,0.70833,0.70826,0.70829,91199999.0
2007-02-26 08:27:00,0.70827,0.70827,0.70827,0.70827,20800000.0
2007-02-26 08:28:00,0.70841,0.70842,0.70825,0.70837,118800000.0
2007-02-26 08:29:00,0.70834,0.70834,0.70817,0.70827,95700001.0
2007-02-26 08:30:00,0.70835,0.70835,0.70825,0.70825,104399999.0
2007-02-26 08:31:00,0.70827,0.70827,0.70817,0.7082,45900000.0
2007-02-26 08:32:00,0.70835,0.70835,0.7083,0.7083,31100000.0
2007-02-26 08:33:00,0.70826,0.70843,0.70814,0.70825,171799998.0
2007-02-26 08:34:00,0.70831,0.70854,0.7083,0.7083,71700000.0
2007-02-26 08:35:00,0.7086,0.70863,0.70822,0.70822,94600000.0
2007-02-26 08:36:00,0.70822,0.70835,0.70815,0.70815,74200000.0
2007-02-26 08:37:00,0.70833,0.70833,0.70832,0.70832,59800001.0
2007-02-26 08:38:00,0.70835,0.70842,0.70835,0.70841,38200000.0
2007-02-26 08:39:00,0.70845,0.70847,0.70836,0.70841,79800000.0
2007-02-26 08:40:00,0.70839,0.70839,0.70818,0.70818,58900001.0
2007-02-26 08:41:00,0.70814,0.70832,0.70814,0.70822,55900000.0
2007-02-26 08:42:00,0.70837,0.70865,0.70829,0.70864,91300000.0
2007-02-26 08:43:00,0.70844,0.70858,0.70822,0.70827,102800000.0
2007-02-26 08:44:00,0.70845,0.70856,0.70808,0.70808,91600000.0
2007-02-26 08:45:00,0.70838,0.70838,0.70825,0.70825,45599999.0
2007-02-26 08:46:00,0.7083,0.7083,0.70795,0.7081,140400002.0
2007-02-26 08:47:00,0.70807,0.70835,0.70807,0.7082,142000001.0
2007-02-26 08:48:00,0.70818,0.70848,0.70809,0.70845,86400000.0
2007-02-26 08:49:00,0.7082,0.7082,0.70818,0.70818,19800000.0
2007-02-26 08:50:00,0.70827,0.70835,0.70823,0.70835,78300000.0
2007-02-26 08:51:00,0.70833,0.70833,0.70819,0.7082,111700000.0
2007-02-26 08:52:00,0.70811,0.70855,0.70802,0.70818,132500000.0
2007-02-26 08:53:00,0.70834,0.70837,0.70825,0.70825,67799999.0
2007-02-26 08:54:00,0.70827,0.70827,0.70817,0.70819,60400000.0
2007-02-26 08:55:00,0.70826,0.7083,0.70821,0.70827,63299998.0
2007-02-26 08:56:00,0.70819,0.70819,0.7078,0.70814,123500001.0
2007-02-26 08:57:00,0.7081,0.7084,0.70796,0.70817,89900000.0
2007-02-26 08:58:00,0.70819,0.70833,0.70817,0.70833,117999999.0
2007-02-26 08:59:00,0.70832,0.70832,0.70816,0.70819,64099999.0
2007-02-26 09:00:00,0.70808,0.70814,0.70795,0.70805,147600001.0
2007-02-26 09:01:00,0.70794,0.70796,0.70778,0.70796,139900000.0
2007-02-26 09:02:00,0.708,0.708,0.70784,0.70784,45400001.0
2007-02-26 09:03:00,0.70777,0.70805,0.70777,0.70805,43300000.0
2007-02-26 09:04:00,0.70816,0.7082,0.70796,0.7082,78000001.0
2007-02-26 09:05:00,0.7081,0.70821,0.7081,0.70821,48200000.0
2007-02-26 09:06:00,0.70811,0.70821,0.70811,0.7082,45500000.0
2007-02-26 09:07:00,0.70822,0.70822,0.70808,0.70808,98199998.0
2007-02-26 09:08:00,0.70819,0.70833,0.70815,0.70832,69500000.0
2007-02-26 09:09:00,0.70834,0.70841,0.70827,0.70837,130099997.0
2007-02-26 09:10:00,0.70837,0.70845,0.70819,0.70819,148999998.0
2007-02-26 09:11:00,0.70825,0.70825,0.7082,0.70823,59200000.0
2007-02-26 09:12:00,0.70822,0.70831,0.70822,0.70831,72899998.0
2007-02-26 09:13:00,0.70811,0.70845,0.70807,0.70835,64900000.0
2007-02-26 09:14:00,0.7084,0.7084,0.7083,0.70833,21900000.0
2007-02-26 09:15:00,0.70823,0.70837,0.7082,0.7083,112699998.0
2007-02-26 09:16:00,0.70837,0.7084,0.70827,0.70831,90100000.0
2007-02-26 09:17:00,0.70822,0.70841,0.70811,0.70811,132299997.0
2007-02-26 09:18:00,0.70825,0.70829,0.70819,0.7082,87500001.0
2007-02-26 09:19:00,0.70824,0.70837,0.70824,0.70831,78500000.0
2007-02-26 09:20:00,0.70824,0.70841,0.70824,0.70841,86899999.0
2007-02-26 09:21:00,0.70837,0.70846,0.70818,0.70845,161100000.0
2007-02-26 09:22:00,0.70834,0.70836,0.70819,0.70836,87399999.0
2007-02-26 09:23:00,0.7082,0.70832,0.7082,0.70832,109800000.0
2007-02-26 09:24:00,0.70836,0.70847,0.7082,0.70827,95100000.0
2007-02-26 09:25:00,0.70842,0.70854,0.70837,0.70851,59000000.0
2007-02-26 09:26:00,0.70853,0.70853,0.70832,0.70832,48200000.0
2007-02-26 09:27:00,0.70848,0.70866,0.70848,0.70854,39000000.0
2007-02-26 09:28:00,0.70854,0.70854,0.70833,0.70833,38900000.0
2007-02-26 09:29:00,0.7084,0.7084,0.7083,0.7084,33500000.0
2007-02-26 09:30:00,0.7084,0.70845,0.7084,0.70845,23100000.0
2007-02-26 09:31:00,0.7084,0.70848,0.7084,0.70848,55700000.0
2007-02-26 09:32:00,0.70837,0.70839,0.70812,0.70812,80900000.0
2007-02-26 09:33:00,0.70814,0.70838,0.70813,0.70819,77800000.0
2007-02-26 09:34:00,0.70817,0.70839,0.70815,0.70839,62899999.0
2007-02-26 09:35:00,0.70847,0.70855,0.70841,0.70852,112800001.0
2007-02-26 09:36:00,0.70826,0.70852,0.70826,0.70833,100499999.0
2007-02-26 09:37:00,0.70832,0.70839,0.7082,0.70832,101900001.0
2007-02-26 09:38:00,0.70841,0.70847,0.70829,0.7084,139800003.0
2007-02-26 09:39:00,0.70858,0.70863,0.70856,0.70858,64899999.0
2007-02-26 09:40:00,0.70855,0.70856,0.70842,0.70842,65400000.0
2007-02-26 09:41:00,0.70838,0.7086,0.70837,0.70837,80100000.0
2007-02-26 09:42:00,0.70832,0.70853,0.70832,0.70834,41399999.0
2007-02-26 09:43:00,0.70837,0.70855,0.70837,0.7085,100299999.0
2007-02-26 09:44:00,0.70853,0.7086,0.7085,0.70858,97100000.0
2007-02-26 09:45:00,0.70862,0.70869,0.70849,0.70861,93600001.0
2007-02-26 09:46:00,0.70853,0.70855,0.70851,0.70855,20400000.0
2007-02-26 09:47:00,0.70844,0.70865,0.70837,0.70849,97300002.0
2007-02-26 09:48:00,0.70838,0.70842,0.70829,0.7083,116200002.0
2007-02-26 09:49:00,0.70834,0.70852,0.70834,0.70851,51900000.0
2007-02-26 09:50:00,0.70844,0.70844,0.70829,0.70833,74499999.0
2007-02-26 09:51:00,0.70829,0.70844,0.70829,0.70832,78899999.0
2007-02-26 09:52:00,0.7083,0.70842,0.7083,0.70842,21000000.0
2007-02-26 09:53:00,0.70842,0.70846,0.7084,0.7084,83400000.0
2007-02-26 09:54:00,0.70821,0.70862,0.70806,0.7082,120899999.0
2007-02-26 09:55:00,0.70843,0.70843,0.70822,0.70832,50399999.0
2007-02-26 09:56:00,0.70837,0.70837,0.70824,0.7083,88000001.0
2007-02-26 09:57:00,0.70825,0.70847,0.70824,0.70847,97900002.0
2007-02-26 09:58:00,0.70836,0.70836,0.70806,0.70825,73100000.0
2007-02-26 09:59:00,0.7082,0.70825,0.7082,0.70825,48800000.0
2007-02-26 10:00:00,0.70825,0.70831,0.7082,0.70821,75200000.0
2007-02-26 10:01:00,0.70807,0.70807,0.70788,0.70806,81100000.0
2007-02-26 10:02:00,0.70822,0.70842,0.70794,0.70802,146500000.0
2007-02-26 10:03:00,0.70804,0.70843,0.70797,0.70827,103600000.0
2007-02-26 10:04:00,0.70817,0.70826,0.70811,0.70814,71600000.0
2007-02-26 10:05:00,0.70825,0.7084,0.70805,0.70805,55100000.0
2007-02-26 10:06:00,0.70832,0.70832,0.70813,0.70831,75000000.0
2007-02-26 10:07:00,0.70826,0.70833,0.70819,0.70832,134999998.0
2007-02-26 10:08:00,0.7083,0.70835,0.70825,0.70835,94600000.0
2007-02-26 10:09:00,0.70817,0.70842,0.70816,0.70822,130200000.0
2007-02-26 10:10:00,0.70837,0.70837,0.70823,0.70827,131799999.0
2007-02-26 10:11:00,0.70822,0.70838,0.70807,0.70808,96100000.0
2007-02-26 10:12:00,0.70821,0.70829,0.70821,0.70829,33600001.0
2007-02-26 10:13:00,0.70827,0.7085,0.70827,0.70837,59800000.0
2007-02-26 10:14:00,0.70838,0.70838,0.7081,0.7081,64700001.0
2007-02-26 10:15:00,0.70825,0.7083,0.70812,0.70812,101200000.0
2007-02-26 10:16:00,0.70822,0.70835,0.70817,0.70821,80099999.0
2007-02-26 10:17:00,0.70813,0.70821,0.70803,0.70813,103600000.0
2007-02-26 10:18:00,0.70806,0.70819,0.70796,0.70799,124999997.0
2007-02-26 10:19:00,0.70797,0.70808,0.70794,0.70802,112999999.0
2007-02-26 10:20:00,0.70807,0.70809,0.70799,0.70799,107099999.0
2007-02-26 10:21:00,0.708,0.70809,0.708,0.70801,76599999.0
2007-02-26 10:22:00,0.70802,0.70815,0.70802,0.70815,106200001.0
2007-02-26 10:23:00,0.70815,0.70815,0.70792,0.70792,129200000.0
2007-02-26 10:24:00,0.70797,0.70809,0.70797,0.70806,70599999.0
2007-02-26 10:25:00,0.70797,0.70803,0.70792,0.70803,137699998.0
2007-02-26 10:26:00,0.70804,0.70804,0.7079,0.7079,83800000.0
2007-02-26 10:27:00,0.70796,0.70796,0.70777,0.70782,106399998.0
2007-02-26 10:28:00,0.70782,0.70797,0.70782,0.70793,74800001.0
2007-02-26 10:29:00,0.70808,0.70808,0.70805,0.70805,39200000.0
2007-02-26 10:30:00,0.70789,0.70802,0.70788,0.70802,70200000.0
2007-02-26 10:31:00,0.708,0.7081,0.708,0.70805,97699999.0
2007-02-26 10:32:00,0.70798,0.70798,0.7079,0.7079,48700001.0
2007-02-26 10:33:00,0.70787,0.70788,0.70787,0.70787,30200000.0
2007-02-26 10:34:00,0.70791,0.70799,0.70791,0.70796,63699999.0
2007-02-26 10:35:00,0.70792,0.70792,0.7078,0.7078,34300001.0
2007-02-26 10:36:00,0.7077,0.70782,0.70761,0.70782,64300000.0
2007-02-26 10:37:00,0.70783,0.70801,0.70783,0.70801,104399999.0
2007-02-26 10:38:00,0.70792,0.70792,0.7078,0.70785,67099999.0
2007-02-26 10:39:00,0.7078,0.70796,0.70777,0.70794,77500000.0
2007-02-26 10:40:00,0.70807,0.7081,0.70787,0.7081,75600000.0
2007-02-26 10:41:00,0.70801,0.70801,0.70788,0.70788,104899999.0
2007-02-26 10:42:00,0.70802,0.70802,0.70779,0.70779,90900001.0
2007-02-26 10:43:00,0.70782,0.7079,0.70759,0.70759,99500000.0
2007-02-26 10:44:00,0.7076,0.70768,0.70751,0.70756,72800000.0
2007-02-26 10:45:00,0.70757,0.70765,0.70751,0.70765,124700001.0
2007-02-26 10:46:00,0.70737,0.70746,0.70699,0.70699,79900000.0
2007-02-26 10:47:00,0.70665,0.7069,0.70657,0.7069,106900000.0
2007-02-26 10:48:00,0.7068,0.70701,0.70678,0.70698,98199999.0
2007-02-26 10:49:00,0.7069,0.7069,0.70679,0.70687,56200001.0
2007-02-26 10:50:00,0.70692,0.70697,0.70681,0.70685,173800002.0
2007-02-26 10:51:00,0.70688,0.70701,0.7067,0.70698,131799998.0
2007-02-26 10:52:00,0.70694,0.70704,0.70686,0.70704,108200001.0
2007-02-26 10:53:00,0.70707,0.70708,0.70695,0.707,48600000.0
2007-02-26 10:54:00,0.70684,0.70703,0.70684,0.70695,85500000.0
2007-02-26 10:55:00,0.70695,0.70695,0.70695,0.70695,64500000.0
2007-02-26 10:56:00,0.70691,0.70695,0.70688,0.70695,77000002.0
2007-02-26 10:57:00,0.70679,0.70679,0.70644,0.70644,45500000.0
2007-02-26 10:58:00,0.70649,0.70658,0.70639,0.70639,77699999.0
2007-02-26 10:59:00,0.70641,0.70657,0.70631,0.70631,71900000.0
2007-02-26 11:00:00,0.70631,0.70653,0.70618,0.7065,142999997.0
2007-02-26 11:01:00,0.7065,0.70655,0.70619,0.7065,95000000.0
2007-02-26 11:02:00,0.70663,0.70669,0.70635,0.70655,91700000.0
2007-02-26 11:03:00,0.70652,0.70672,0.70649,0.7065,106300000.0
2007-02-26 11:04:00,0.70664,0.70669,0.70641,0.70641,96300001.0
2007-02-26 11:05:00,0.70658,0.70658,0.70642,0.70655,74000000.0
2007-02-26 11:06:00,0.70663,0.70697,0.70663,0.70697,74500000.0
2007-02-26 11:07:00,0.70715,0.70726,0.70701,0.70706,104100000.0
2007-02-26 11:08:00,0.70716,0.70725,0.7071,0.70725,72400000.0
2007-02-26 11:09:00,0.70728,0.70744,0.70726,0.70739,85200000.0
2007-02-26 11:10:00,0.70731,0.70737,0.70707,0.70737,84700000.0
2007-02-26 11:11:00,0.70744,0.70758,0.70744,0.70758,76300000.0
2007-02-26 11:12:00,0.70761,0.70761,0.70744,0.70756,78599999.0
2007-02-26 11:13:00,0.70747,0.7075,0.70723,0.70724,140300001.0
2007-02-26 11:14:00,0.70719,0.70733,0.70717,0.70718,170400001.0
2007-02-26 11:15:00,0.70722,0.70729,0.7072,0.70725,92000001.0
2007-02-26 11:16:00,0.70728,0.70733,0.70713,0.7073,99600001.0
2007-02-26 11:17:00,0.70727,0.70734,0.70722,0.70734,121499999.0
2007-02-26 11:18:00,0.70736,0.7075,0.70736,0.70749,146000000.0
2007-02-26 11:19:00,0.70739,0.70756,0.70729,0.70739,81400001.0
2007-02-26 11:20:00,0.70732,0.70742,0.70732,0.70742,74399999.0
2007-02-26 11:21:00,0.70736,0.70737,0.70723,0.70727,150699999.0
2007-02-26 11:22:00,0.7073,0.70743,0.70724,0.70734,129699999.0
2007-02-26 11:23:00,0.70743,0.70743,0.70724,0.70735,106699998.0
2007-02-26 11:24:00,0.70736,0.70741,0.70711,0.70728,125799998.0
2007-02-26 11:25:00,0.70725,0.70725,0.7071,0.70719,76999999.0
2007-02-26 11:26:00,0.70728,0.70733,0.70723,0.70723,93299999.0
2007-02-26 11:27:00,0.70705,0.70729,0.70684,0.70718,127500000.0
2007-02-26 11:28:00,0.70708,0.7074,0.7069,0.70717,140100000.0
2007-02-26 11:29:00,0.70731,0.70731,0.70709,0.70717,138199999.0
2007-02-26 11:30:00,0.70741,0.70741,0.70713,0.70728,117400000.0
2007-02-26 11:31:00,0.70735,0.70741,0.70712,0.70712,120200001.0
2007-02-26 11:32:00,0.70708,0.70733,0.70703,0.70719,113099998.0
2007-02-26 11:33:00,0.70725,0.70728,0.70719,0.70726,72100000.0
2007-02-26 11:34:00,0.70732,0.70734,0.70725,0.70725,62200000.0
2007-02-26 11:35:00,0.70725,0.70725,0.7071,0.70725,65400000.0
2007-02-26 11:36:00,0.70722,0.70731,0.70716,0.7072,94899999.0
2007-02-26 11:37:00,0.70715,0.70715,0.70702,0.70715,58699999.0
2007-02-26 11:38:00,0.70728,0.70733,0.70719,0.70733,116300002.0
2007-02-26 11:39:00,0.70728,0.70729,0.70721,0.70725,116300000.0
2007-02-26 11:40:00,0.70714,0.7073,0.70712,0.70729,82700000.0
2007-02-26 11:41:00,0.70723,0.70748,0.70723,0.70748,60900000.0
2007-02-26 11:42:00,0.70748,0.70751,0.70747,0.70748,62300000.0
2007-02-26 11:43:00,0.70743,0.70754,0.70743,0.70747,118000001.0
2007-02-26 11:44:00,0.70744,0.70752,0.70729,0.70752,74499999.0
2007-02-26 11:45:00,0.70748,0.70751,0.7074,0.7074,89600000.0
2007-02-26 11:46:00,0.70742,0.7075,0.70733,0.7074,97500000.0
2007-02-26 11:47:00,0.70746,0.70746,0.70724,0.70725,113699997.0
2007-02-26 11:48:00,0.70725,0.70739,0.70725,0.70733,91600000.0
2007-02-26 11:49:00,0.70737,0.70753,0.70736,0.7075,148600000.0
2007-02-26 11:50:00,0.7076,0.70772,0.70737,0.70754,69300000.0
2007-02-26 11:51:00,0.7075,0.70769,0.70746,0.70757,124999999.0
2007-02-26 11:52:00,0.7076,0.70771,0.70749,0.70771,135299999.0
2007-02-26 11:53:00,0.70764,0.70778,0.70755,0.70755,164100002.0
2007-02-26 11:54:00,0.70773,0.70773,0.70763,0.70772,69800000.0
2007-02-26 11:55:00,0.70766,0.70773,0.70763,0.70763,60600000.0
2007-02-26 11:56:00,0.70761,0.70783,0.70761,0.70783,78899999.0
2007-02-26 11:57:00,0.70783,0.70799,0.7078,0.70797,55100001.0
2007-02-26 11:58:00,0.70801,0.70801,0.70775,0.70775,85700000.0
2007-02-26 11:59:00,0.70774,0.70783,0.70774,0.70783,59899999.0
2007-02-26 12:00:00,0.70783,0.70783,0.7077,0.70777,100000002.0
2007-02-26 12:01:00,0.70772,0.7078,0.70766,0.70778,142500000.0
2007-02-26 12:02:00,0.70785,0.70807,0.70759,0.70771,125100001.0
2007-02-26 12:03:00,0.70786,0.70801,0.70766,0.70776,78600000.0
2007-02-26 12:04:00,0.70778,0.70778,0.7076,0.70775,50900000.0
2007-02-26 12:05:00,0.7078,0.70783,0.70775,0.70775,55200000.0
2007-02-26 12:06:00,0.70768,0.70783,0.70768,0.70768,90600002.0
2007-02-26 12:07:00,0.70784,0.708,0.70759,0.70759,136799999.0
2007-02-26 12:08:00,0.70756,0.70779,0.70756,0.70777,68900000.0
2007-02-26 12:09:00,0.70781,0.70781,0.70767,0.70767,54900000.0
2007-02-26 12:10:00,0.70762,0.70772,0.70753,0.70772,70700001.0
2007-02-26 12:11:00,0.70767,0.70767,0.70753,0.70756,28600000.0
2007-02-26 12:12:00,0.7075,0.7076,0.7075,0.7076,75600000.0
2007-02-26 12:13:00,0.70728,0.70779,0.70728,0.70751,107800000.0
2007-02-26 12:14:00,0.70767,0.7077,0.70754,0.70754,70199999.0
2007-02-26 12:15:00,0.7075,0.7076,0.7075,0.70755,89099999.0
2007-02-26 12:16:00,0.7075,0.70758,0.70749,0.70756,189899998.0
2007-02-26 12:17:00,0.7075,0.7076,0.70746,0.7075,76500000.0
2007-02-26 12:18:00,0.70756,0.70756,0.7075,0.70754,62500000.0
2007-02-26 12:19:00,0.70755,0.70765,0.70714,0.70722,94100000.0
2007-02-26 12:20:00,0.70749,0.70769,0.707,0.707,101300002.0
2007-02-26 12:21:00,0.70732,0.70747,0.70732,0.70736,115299999.0
2007-02-26 12:22:00,0.70741,0.70754,0.70733,0.70733,77200001.0
2007-02-26 12:23:00,0.7073,0.70749,0.7073,0.70749,125000000.0
2007-02-26 12:24:00,0.70748,0.70748,0.70735,0.70735,43000000.0
2007-02-26 12:25:00,0.70733,0.7075,0.70732,0.7075,71499999.0
2007-02-26 12:26:00,0.70757,0.70757,0.70728,0.70735,102600000.0
2007-02-26 12:27:00,0.70753,0.70766,0.70753,0.70766,103400001.0
2007-02-26 12:28:00,0.70765,0.70775,0.70743,0.70762,109800000.0
2007-02-26 12:29:00,0.70734,0.70763,0.70727,0.70734,131000000.0
2007-02-26 12:30:00,0.70755,0.7076,0.70755,0.70758,64399998.0
2007-02-26 12:31:00,0.7073,0.70769,0.70707,0.70747,98400000.0
2007-02-26 12:32:00,0.70776,0.70793,0.70771,0.70789,148800001.0
2007-02-26 12:33:00,0.70794,0.70794,0.70783,0.7079,64000000.0
2007-02-26 12:34:00,0.708,0.70805,0.70795,0.708,139499999.0
2007-02-26 12:35:00,0.70796,0.70796,0.70787,0.70787,69200000.0
2007-02-26 12:36:00,0.70782,0.70795,0.70767,0.70786,38400000.0
2007-02-26 12:37:00,0.70782,0.70798,0.70782,0.70788,116699999.0
2007-02-26 12:38:00,0.70796,0.70803,0.70774,0.70803,86100000.0
2007-02-26 12:39:00,0.70805,0.70805,0.70795,0.70805,85700000.0
2007-02-26 12:40:00,0.70796,0.70798,0.70768,0.70786,91600000.0
2007-02-26 12:41:00,0.70764,0.70783,0.7076,0.70782,69100000.0
2007-02-26 12:42:00,0.70789,0.70793,0.70786,0.70786,49300001.0
2007-02-26 12:43:00,0.70763,0.70783,0.70757,0.70761,95500001.0
2007-02-26 12:44:00,0.70768,0.70777,0.70736,0.70767,87799999.0
2007-02-26 12:45:00,0.70748,0.70793,0.70748,0.70764,116200000.0
2007-02-26 12:46:00,0.70785,0.70785,0.70767,0.70767,37500000.0
2007-02-26 12:47:00,0.70765,0.70774,0.70765,0.70767,78899998.0
2007-02-26 12:48:00,0.7077,0.70776,0.70767,0.70769,103600002.0
2007-02-26 12:49:00,0.70775,0.70806,0.7077,0.70773,152300001.0
2007-02-26 12:50:00,0.70769,0.70804,0.70768,0.70804,57900000.0
2007-02-26 12:51:00,0.7078,0.7078,0.70765,0.7077,68500000.0
2007-02-26 12:52:00,0.70765,0.7078,0.70755,0.7077,84200000.0
2007-02-26 12:53:00,0.70765,0.70793,0.70765,0.70783,124300001.0
2007-02-26 12:54:00,0.70784,0.708,0.70784,0.708,27900000.0
2007-02-26 12:55:00,0.70795,0.70799,0.70774,0.70787,146699998.0
2007-02-26 12:56:00,0.70784,0.70784,0.70752,0.70752,35900000.0
2007-02-26 12:57:00,0.7075,0.7075,0.7075,0.7075,18300000.0
2007-02-26 12:58:00,0.7076,0.70778,0.7076,0.70773,93900000.0
2007-02-26 12:59:00,0.70775,0.70775,0.70765,0.70765,27399999.0
2007-02-26 13:00:00,0.7076,0.70783,0.70748,0.70783,119400001.0
2007-02-26 13:01:00,0.70776,0.70795,0.70776,0.70794,103300002.0
2007-02-26 13:02:00,0.708,0.7081,0.70795,0.70798,137500000.0
2007-02-26 13:03:00,0.7079,0.70795,0.70775,0.70795,85799999.0
2007-02-26 13:04:00,0.70788,0.70788,0.7078,0.70781,128099998.0
2007-02-26 13:05:00,0.70752,0.70802,0.70747,0.70754,139899999.0
2007-02-26 13:06:00,0.70777,0.70789,0.70777,0.70785,113800002.0
2007-02-26 13:07:00,0.70766,0.70803,0.70766,0.70803,79699999.0
2007-02-26 13:08:00,0.70782,0.70795,0.70762,0.70762,134000000.0
2007-02-26 13:09:00,0.70789,0.70803,0.70789,0.7079,107700002.0
2007-02-26 13:10:00,0.70795,0.70795,0.70778,0.70778,52100000.0
2007-02-26 13:11:00,0.70773,0.70792,0.70773,0.70777,107199998.0
2007-02-26 13:12:00,0.7078,0.70794,0.7078,0.70782,186799999.0
2007-02-26 13:13:00,0.7078,0.70785,0.7078,0.70785,71500000.0
2007-02-26 13:14:00,0.70765,0.70816,0.70765,0.70794,146900001.0
2007-02-26 13:15:00,0.70807,0.70821,0.70785,0.70792,85500000.0
2007-02-26 13:16:00,0.70792,0.70792,0.70788,0.70788,40600001.0
2007-02-26 13:17:00,0.708,0.70817,0.708,0.70816,88400000.0
2007-02-26 13:18:00,0.70821,0.70843,0.70809,0.70814,42900000.0
2007-02-26 13:19:00,0.70815,0.70835,0.70815,0.7083,99000002.0
2007-02-26 13:20:00,0.70832,0.70832,0.70813,0.70815,71799999.0
2007-02-26 13:21:00,0.70818,0.70827,0.7081,0.7081,46200000.0
2007-02-26 13:22:00,0.70821,0.70832,0.70809,0.7081,96600000.0
2007-02-26 13:23:00,0.70815,0.70822,0.70804,0.70822,177699999.0
2007-02-26 13:24:00,0.70818,0.7083,0.708,0.708,146100001.0
2007-02-26 13:25:00,0.70823,0.70823,0.70811,0.70811,26700000.0
2007-02-26 13:26:00,0.70812,0.70812,0.70773,0.70799,71400000.0
2007-02-26 13:27:00,0.70804,0.70804,0.70793,0.70793,110299999.0
2007-02-26 13:28:00,0.708,0.70805,0.70795,0.708,64099999.0
2007-02-26 13:29:00,0.70796,0.70798,0.70783,0.70789,125799996.0
2007-02-26 13:30:00,0.70785,0.70795,0.70785,0.70795,98000000.0
2007-02-26 13:31:00,0.70792,0.70802,0.7079,0.70802,43900000.0
2007-02-26 13:32:00,0.70788,0.70788,0.70772,0.70776,129399999.0
2007-02-26 13:33:00,0.70781,0.70781,0.70767,0.70768,58099999.0
2007-02-26 13:34:00,0.70761,0.70807,0.70761,0.70776,122899999.0
2007-02-26 13:35:00,0.70777,0.70785,0.70772,0.70772,93900000.0
2007-02-26 13:36:00,0.70772,0.70774,0.70766,0.7077,100299998.0
2007-02-26 13:37:00,0.70771,0.70783,0.70748,0.70766,83899999.0
2007-02-26 13:38:00,0.7078,0.70795,0.70771,0.70792,108200001.0
2007-02-26 13:39:00,0.70802,0.70802,0.70783,0.70783,55300000.0
2007-02-26 13:40:00,0.70776,0.70806,0.70763,0.70773,146300000.0
2007-02-26 13:41:00,0.70779,0.70799,0.70779,0.70799,141499997.0
2007-02-26 13:42:00,0.70792,0.708,0.70785,0.70785,104699999.0
2007-02-26 13:43:00,0.70789,0.70792,0.70784,0.70792,55599999.0
2007-02-26 13:44:00,0.70795,0.70797,0.70778,0.70783,108299997.0
2007-02-26 13:45:00,0.70783,0.70802,0.7078,0.70802,90499999.0
2007-02-26 13:46:00,0.70796,0.70796,0.70788,0.70796,99899998.0
2007-02-26 13:47:00,0.708,0.70805,0.708,0.70805,70100001.0
2007-02-26 13:48:00,0.70798,0.70812,0.70798,0.70809,90000000.0
2007-02-26 13:49:00,0.70815,0.70815,0.70795,0.70797,50699999.0
2007-02-26 13:50:00,0.70808,0.70808,0.70799,0.70806,153199999.0
2007-02-26 13:51:00,0.70802,0.70803,0.70793,0.70803,45500000.0
2007-02-26 13:52:00,0.70803,0.70803,0.70787,0.70795,65300000.0
2007-02-26 13:53:00,0.70815,0.70823,0.70784,0.70786,103300000.0
2007-02-26 13:54:00,0.70797,0.70811,0.70794,0.70811,79099998.0
2007-02-26 13:55:00,0.70815,0.7082,0.70805,0.7081,97100001.0
2007-02-26 13:56:00,0.7081,0.70815,0.70805,0.70805,27200000.0
2007-02-26 13:57:00,0.70818,0.70818,0.7081,0.7081,85499999.0
2007-02-26 13:58:00,0.70814,0.70818,0.70814,0.70815,43000000.0
2007-02-26 13:59:00,0.70822,0.70822,0.70791,0.70791,89600000.0
2007-02-26 14:00:00,0.70795,0.70809,0.70777,0.70796,78699998.0
2007-02-26 14:01:00,0.708,0.70805,0.70795,0.708,104600000.0
2007-02-26 14:02:00,0.70805,0.70805,0.70795,0.708,19900000.0
2007-02-26 14:03:00,0.70804,0.70807,0.70793,0.70795,90799999.0
2007-02-26 14:04:00,0.70802,0.70803,0.70797,0.70802,81100000.0
2007-02-26 14:05:00,0.7079,0.7079,0.70765,0.70768,137700001.0
2007-02-26 14:06:00,0.70763,0.7077,0.70752,0.7077,110100000.0
2007-02-26 14:07:00,0.70767,0.70783,0.70764,0.70783,82400001.0
2007-02-26 14:08:00,0.70773,0.7078,0.70759,0.70764,66799999.0
2007-02-26 14:09:00,0.70763,0.70776,0.70762,0.70771,183600005.0
2007-02-26 14:10:00,0.70783,0.70783,0.70777,0.70778,47200000.0
2007-02-26 14:11:00,0.70777,0.70777,0.70768,0.70768,25600000.0
2007-02-26 14:12:00,0.70775,0.70777,0.70739,0.70746,75600000.0
2007-02-26 14:13:00,0.7077,0.70775,0.7076,0.7077,51099999.0
2007-02-26 14:14:00,0.70768,0.70775,0.70762,0.70763,83800000.0
2007-02-26 14:15:00,0.70779,0.70786,0.70737,0.70737,88400000.0
2007-02-26 14:16:00,0.70752,0.70761,0.70746,0.70746,89500000.0
2007-02-26 14:17:00,0.70755,0.70756,0.70749,0.70756,102499999.0
2007-02-26 14:18:00,0.70741,0.70741,0.70725,0.70737,166099997.0
2007-02-26 14:19:00,0.70729,0.7074,0.70722,0.70727,117699999.0
2007-02-26 14:20:00,0.7072,0.70725,0.7072,0.70725,27800001.0
2007-02-26 14:21:00,0.70715,0.7072,0.70715,0.7072,17600000.0
2007-02-26 14:22:00,0.70745,0.70767,0.70707,0.70725,88499999.0
2007-02-26 14:23:00,0.70724,0.7073,0.70718,0.70718,87700002.0
2007-02-26 14:24:00,0.70722,0.70722,0.70709,0.70709,103700000.0
2007-02-26 14:25:00,0.70713,0.70725,0.70703,0.70704,76400000.0
2007-02-26 14:26:00,0.70697,0.7072,0.70697,0.70705,54100000.0
2007-02-26 14:27:00,0.70712,0.70717,0.7071,0.7071,107399999.0
2007-02-26 14:28:00,0.70718,0.70722,0.70718,0.70722,25900000.0
2007-02-26 14:29:00,0.70732,0.70736,0.70725,0.70733,55500000.0
2007-02-26 14:30:00,0.7074,0.7076,0.70729,0.70751,115200000.0
2007-02-26 14:31:00,0.70735,0.70773,0.70731,0.7074,134700000.0
2007-02-26 14:32:00,0.70748,0.70757,0.70732,0.70747,110899999.0
2007-02-26 14:33:00,0.70748,0.70757,0.70739,0.7075,109500000.0
2007-02-26 14:34:00,0.70757,0.70763,0.70741,0.70763,50700000.0
2007-02-26 14:35:00,0.70748,0.70755,0.70734,0.70747,109600001.0
2007-02-26 14:36:00,0.70753,0.70753,0.70745,0.70745,46699999.0
2007-02-26 14:37:00,0.70742,0.70753,0.70732,0.70753,45300000.0
2007-02-26 14:38:00,0.70756,0.70759,0.70756,0.70759,18200000.0
2007-02-26 14:39:00,0.70748,0.70781,0.70743,0.7076,115200000.0
2007-02-26 14:40:00,0.70767,0.70781,0.70747,0.70754,154199999.0
2007-02-26 14:41:00,0.70749,0.70761,0.70738,0.70739,159499998.0
2007-02-26 14:42:00,0.70759,0.70769,0.7073,0.70753,99900000.0
2007-02-26 14:43:00,0.70757,0.70777,0.70757,0.70776,97299999.0
2007-02-26 14:44:00,0.70772,0.70784,0.70772,0.70784,73200000.0
2007-02-26 14:45:00,0.70768,0.70772,0.70759,0.70772,105000002.0
2007-02-26 14:46:00,0.70774,0.70781,0.70771,0.70778,80300001.0
2007-02-26 14:47:00,0.70778,0.70796,0.70771,0.70788,134000000.0
2007-02-26 14:48:00,0.70795,0.70816,0.70794,0.70813,74299999.0
2007-02-26 14:49:00,0.70814,0.70824,0.70814,0.70819,84800000.0
2007-02-26 14:50:00,0.70817,0.70818,0.70794,0.70818,99900001.0
2007-02-26 14:51:00,0.70823,0.70834,0.7081,0.70834,56500000.0
2007-02-26 14:52:00,0.70828,0.70828,0.70808,0.70811,83699999.0
2007-02-26 14:53:00,0.70832,0.70839,0.70825,0.70825,67399998.0
2007-02-26 14:54:00,0.70836,0.70839,0.70819,0.70829,46200000.0
2007-02-26 14:55:00,0.70817,0.70817,0.70783,0.70783,66100000.0
2007-02-26 14:56:00,0.70773,0.70802,0.70773,0.70802,81400000.0
2007-02-26 14:57:00,0.70815,0.7082,0.70813,0.70815,66400000.0
2007-02-26 14:58:00,0.70805,0.70815,0.70805,0.70805,65599998.0
2007-02-26 14:59:00,0.70791,0.70815,0.70781,0.70815,72299999.0
2007-02-26 15:00:00,0.70806,0.70806,0.70795,0.708,67500000.0
2007-02-26 15:01:00,0.70801,0.70805,0.70791,0.70802,83600000.0
2007-02-26 15:02:00,0.70805,0.70805,0.70789,0.7079,81400001.0
2007-02-26 15:03:00,0.708,0.7081,0.70794,0.70801,90200001.0
2007-02-26 15:04:00,0.70799,0.70805,0.70793,0.70805,49900000.0
2007-02-26 15:05:00,0.70797,0.70797,0.70786,0.70788,59600000.0
2007-02-26 15:06:00,0.70791,0.70798,0.70783,0.70792,153200002.0
2007-02-26 15:07:00,0.70794,0.70794,0.70787,0.70787,30400000.0
2007-02-26 15:08:00,0.70786,0.70805,0.7078,0.7078,113900000.0
2007-02-26 15:09:00,0.70794,0.70823,0.70777,0.70777,60200000.0
2007-02-26 15:10:00,0.70797,0.70806,0.70797,0.70801,63700000.0
2007-02-26 15:11:00,0.70793,0.70801,0.70793,0.70798,67799999.0
2007-02-26 15:12:00,0.70805,0.70805,0.70798,0.708,83000001.0
2007-02-26 15:13:00,0.708,0.70805,0.70795,0.70802,54700001.0
2007-02-26 15:14:00,0.70808,0.70808,0.70793,0.70803,48300000.0
2007-02-26 15:15:00,0.70805,0.70807,0.70802,0.70803,120000001.0
2007-02-26 15:16:00,0.70796,0.70804,0.70794,0.70801,137900000.0
2007-02-26 15:17:00,0.70795,0.70813,0.70795,0.70813,34700000.0
2007-02-26 15:18:00,0.70803,0.70803,0.70794,0.70794,71500001.0
2007-02-26 15:19:00,0.70807,0.70822,0.70806,0.70822,119300000.0
2007-02-26 15:20:00,0.70832,0.70832,0.7082,0.70832,86400000.0
2007-02-26 15:21:00,0.70817,0.70831,0.70802,0.7082,65200000.0
2007-02-26 15:22:00,0.70835,0.70835,0.70835,0.70835,15000000.0
2007-02-26 15:23:00,0.70835,0.70835,0.7083,0.7083,70000001.0
2007-02-26 15:24:00,0.70819,0.70839,0.70817,0.7083,123200002.0
2007-02-26 15:25:00,0.70835,0.70835,0.70825,0.70827,102200000.0
2007-02-26 15:26:00,0.7082,0.70826,0.70809,0.70813,111500001.0
2007-02-26 15:27:00,0.70805,0.70821,0.70805,0.70816,43400000.0
2007-02-26 15:28:00,0.70812,0.70833,0.70812,0.70815,40600001.0
2007-02-26 15:29:00,0.70825,0.70836,0.70819,0.70832,83100000.0
2007-02-26 15:30:00,0.70844,0.70856,0.70841,0.70848,100600000.0
2007-02-26 15:31:00,0.70868,0.70883,0.70866,0.70883,63200001.0
2007-02-26 15:32:00,0.70869,0.70883,0.70869,0.70873,46300000.0
2007-02-26 15:33:00,0.70892,0.70906,0.70887,0.70903,89200002.0
2007-02-26 15:34:00,0.70899,0.70909,0.70895,0.70895,59799999.0
2007-02-26 15:35:00,0.70893,0.70904,0.70888,0.70895,38100000.0
2007-02-26 15:36:00,0.70876,0.70876,0.70862,0.70874,88300000.0
2007-02-26 15:37:00,0.70875,0.7088,0.70865,0.70868,100600000.0
2007-02-26 15:38:00,0.70882,0.70882,0.70838,0.70843,114399998.0
2007-02-26 15:39:00,0.70846,0.70863,0.7084,0.70863,129899999.0
2007-02-26 15:40:00,0.70862,0.70862,0.70826,0.70826,54300001.0
2007-02-26 15:41:00,0.70858,0.70858,0.70848,0.70848,81000000.0
2007-02-26 15:42:00,0.70842,0.70858,0.70842,0.70848,71099999.0
2007-02-26 15:43:00,0.70853,0.70853,0.70841,0.70849,29800000.0
2007-02-26 15:44:00,0.70854,0.70854,0.7085,0.7085,81700001.0
2007-02-26 15:45:00,0.70842,0.70842,0.70838,0.70838,14900000.0
2007-02-26 15:46:00,0.70839,0.7085,0.70823,0.70823,78000001.0
2007-02-26 15:47:00,0.70832,0.70842,0.70832,0.70839,47500000.0
2007-02-26 15:48:00,0.70841,0.70847,0.70837,0.70837,69200000.0
2007-02-26 15:49:00,0.7083,0.70852,0.7083,0.70852,28300000.0
2007-02-26 15:50:00,0.70821,0.70855,0.70816,0.70837,103200003.0
2007-02-26 15:51:00,0.70852,0.7086,0.7084,0.70848,169699998.0
2007-02-26 15:52:00,0.70844,0.70856,0.70844,0.70856,164200001.0
2007-02-26 15:53:00,0.70855,0.70862,0.70853,0.70857,126099999.0
2007-02-26 15:54:00,0.70867,0.70867,0.70853,0.70853,17200000.0
2007-02-26 15:55:00,0.70854,0.70868,0.70844,0.70857,85200000.0
2007-02-26 15:56:00,0.70861,0.70868,0.70853,0.70867,73299999.0
2007-02-26 15:57:00,0.70873,0.70873,0.70863,0.70863,103200002.0
2007-02-26 15:58:00,0.70873,0.70879,0.70856,0.70876,80900000.0
2007-02-26 15:59:00,0.70885,0.70894,0.70882,0.70882,77099999.0
2007-02-26 16:00:00,0.70867,0.70876,0.70867,0.70871,78599998.0
2007-02-26 16:01:00,0.70871,0.70872,0.70863,0.70869,52900000.0
2007-02-26 16:02:00,0.7087,0.7087,0.70865,0.70865,61200000.0
2007-02-26 16:03:00,0.70875,0.70875,0.70867,0.70867,4400000.0
2007-02-26 16:04:00,0.70868,0.70868,0.70853,0.70853,59800000.0
2007-02-26 16:05:00,0.70843,0.70868,0.70843,0.70868,95399999.0
2007-02-26 16:06:00,0.7087,0.70875,0.70862,0.70875,68599999.0
2007-02-26 16:07:00,0.7087,0.70875,0.70867,0.70875,26300000.0
2007-02-26 16:08:00,0.7087,0.70875,0.70865,0.70866,111800000.0
2007-02-26 16:09:00,0.70875,0.70894,0.70875,0.70889,44500000.0
2007-02-26 16:10:00,0.70892,0.70896,0.70873,0.70896,121199998.0
2007-02-26 16:11:00,0.70898,0.70913,0.7088,0.7089,193499994.0
2007-02-26 16:12:00,0.70895,0.70927,0.70895,0.70927,108700000.0
2007-02-26 16:13:00,0.70928,0.7093,0.70922,0.7093,52600001.0
2007-02-26 16:14:00,0.70928,0.70959,0.70923,0.70959,86300000.0
2007-02-26 16:15:00,0.70959,0.70997,0.70959,0.70996,96500000.0
2007-02-26 16:16:00,0.71012,0.71015,0.70981,0.70995,98700000.0
2007-02-26 16:17:00,0.70988,0.71006,0.70988,0.70999,122000001.0
2007-02-26 16:18:00,0.70978,0.70978,0.70959,0.7096,78000001.0
2007-02-26 16:19:00,0.70971,0.70971,0.70951,0.70964,108900000.0
2007-02-26 16:20:00,0.70966,0.70972,0.70956,0.70956,77700001.0
2007-02-26 16:21:00,0.70963,0.70978,0.70963,0.70978,127999996.0
2007-02-26 16:22:00,0.70992,0.71013,0.70987,0.71013,76000000.0
2007-02-26 16:23:00,0.71016,0.71021,0.71012,0.71012,36600000.0
2007-02-26 16:24:00,0.71017,0.71019,0.71009,0.71019,94800001.0
2007-02-26 16:25:00,0.71019,0.71023,0.71003,0.71008,80700000.0
2007-02-26 16:26:00,0.70995,0.71008,0.70995,0.71008,57099999.0
2007-02-26 16:27:00,0.7101,0.71032,0.71008,0.71025,142400001.0
2007-02-26 16:28:00,0.71,0.71033,0.71,0.71023,107300001.0
2007-02-26 16:29:00,0.7102,0.71024,0.7101,0.71023,171800001.0
2007-02-26 16:30:00,0.71023,0.71031,0.71013,0.71013,94800001.0
2007-02-26 16:31:00,0.71019,0.71027,0.71019,0.7102,67200000.0
2007-02-26 16:32:00,0.71021,0.71025,0.71017,0.71025,143000000.0
2007-02-26 16:33:00,0.71022,0.71027,0.71008,0.71018,121100001.0
2007-02-26 16:34:00,0.71008,0.71034,0.70996,0.71005,83899999.0
2007-02-26 16:35:00,0.71014,0.71027,0.71011,0.71023,78699999.0
2007-02-26 16:36:00,0.71022,0.71081,0.71022,0.71081,69799999.0
2007-02-26 16:37:00,0.71071,0.71098,0.71071,0.71076,75999999.0
2007-02-26 16:38:00,0.71081,0.71086,0.71063,0.71063,137700003.0
2007-02-26 16:39:00,0.71068,0.71089,0.71068,0.71073,82500001.0
2007-02-26 16:40:00,0.71066,0.71066,0.71058,0.71058,48500000.0
2007-02-26 16:41:00,0.71063,0.71072,0.71062,0.71072,75699999.0
2007-02-26 16:42:00,0.71071,0.71071,0.71069,0.71069,33500000.0
2007-02-26 16:43:00,0.71057,0.71058,0.71052,0.71058,77400001.0
2007-02-26 16:44:00,0.71065,0.71076,0.7106,0.7106,78099999.0
2007-02-26 16:45:00,0.7107,0.71073,0.71062,0.71065,89699999.0
2007-02-26 16:46:00,0.71075,0.71075,0.71067,0.71072,115699999.0
2007-02-26 16:47:00,0.71073,0.71085,0.71058,0.71085,114400001.0
2007-02-26 16:48:00,0.71095,0.71095,0.71085,0.71095,128199998.0
2007-02-26 16:49:00,0.71094,0.711,0.71084,0.71094,68799999.0
2007-02-26 16:50:00,0.71096,0.71153,0.71094,0.71153,102900001.0
2007-02-26 16:51:00,0.71165,0.71165,0.71133,0.71133,115399999.0
2007-02-26 16:52:00,0.71146,0.71154,0.71129,0.71154,62200000.0
2007-02-26 16:53:00,0.71156,0.71156,0.71138,0.71144,86000000.0
2007-02-26 16:54:00,0.71133,0.71147,0.71133,0.71146,129700000.0
2007-02-26 16:55:00,0.71147,0.71177,0.71146,0.71175,99099998.0
2007-02-26 16:56:00,0.71197,0.71197,0.7117,0.71173,125700002.0
2007-02-26 16:57:00,0.71173,0.71185,0.7116,0.71182,90899999.0
2007-02-26 16:58:00,0.71178,0.71188,0.71175,0.71181,90200000.0
2007-02-26 16:59:00,0.71171,0.71171,0.71153,0.71158,113900002.0
2007-02-26 17:00:00,0.71152,0.71159,0.7115,0.71153,90300001.0
2007-02-26 17:01:00,0.71162,0.71162,0.71148,0.71149,98400000.0
2007-02-26 17:02:00,0.71151,0.71158,0.71148,0.71157,60500001.0
2007-02-26 17:03:00,0.71157,0.71157,0.71124,0.7115,95900000.0
2007-02-26 17:04:00,0.71149,0.7116,0.71144,0.7116,117399999.0
2007-02-26 17:05:00,0.71147,0.71157,0.71141,0.71157,154000001.0
2007-02-26 17:06:00,0.71153,0.71156,0.71135,0.7115,73600000.0
2007-02-26 17:07:00,0.7115,0.7115,0.71134,0.7114,64000000.0
2007-02-26 17:08:00,0.7114,0.71142,0.71122,0.7113,73600000.0
2007-02-26 17:09:00,0.71134,0.71134,0.71123,0.71133,82100000.0
2007-02-26 17:10:00,0.7113,0.7113,0.71102,0.71102,45500000.0
2007-02-26 17:11:00,0.71089,0.71118,0.71089,0.7111,182200001.0
2007-02-26 17:12:00,0.71108,0.71109,0.71089,0.71089,76900000.0
2007-02-26 17:13:00,0.71098,0.711,0.71084,0.71087,69600000.0
2007-02-26 17:14:00,0.71082,0.711,0.71082,0.71093,68100000.0
2007-02-26 17:15:00,0.71095,0.71095,0.71085,0.71085,94800001.0
2007-02-26 17:16:00,0.71091,0.711,0.71088,0.71088,85300000.0
2007-02-26 17:17:00,0.71075,0.71085,0.71075,0.7108,55800000.0
2007-02-26 17:18:00,0.71088,0.71093,0.71085,0.71087,102000000.0
2007-02-26 17:19:00,0.71085,0.71085,0.7107,0.7107,51600000.0
2007-02-26 17:20:00,0.71072,0.71074,0.7106,0.71068,65700000.0
2007-02-26 17:21:00,0.71063,0.71068,0.71055,0.71068,72800002.0
2007-02-26 17:22:00,0.71065,0.7108,0.71065,0.7108,35800000.0
2007-02-26 17:23:00,0.7107,0.7107,0.71051,0.71064,112800001.0
2007-02-26 17:24:00,0.71071,0.71071,0.71058,0.71058,42700000.0
2007-02-26 17:25:00,0.71043,0.71043,0.71029,0.71035,78000000.0
2007-02-26 17:26:00,0.71036,0.71036,0.71011,0.71011,44199999.0
2007-02-26 17:27:00,0.71015,0.71015,0.70995,0.71012,81600000.0
2007-02-26 17:28:00,0.71001,0.71001,0.70993,0.70993,78799999.0
2007-02-26 17:29:00,0.70984,0.70993,0.70982,0.70991,80299999.0
2007-02-26 17:30:00,0.71004,0.71007,0.70994,0.71007,126200002.0
2007-02-26 17:31:00,0.7101,0.71025,0.7101,0.71019,103599999.0
2007-02-26 17:32:00,0.71034,0.71034,0.71015,0.71015,102900000.0
2007-02-26 17:33:00,0.71023,0.71023,0.71018,0.7102,106800002.0
2007-02-26 17:34:00,0.71024,0.71033,0.71024,0.71028,59800000.0
2007-02-26 17:35:00,0.7103,0.71035,0.7103,0.71033,44599998.0
2007-02-26 17:36:00,0.71029,0.71036,0.71027,0.71034,87200000.0
2007-02-26 17:37:00,0.71036,0.71043,0.71034,0.71043,63199998.0
2007-02-26 17:38:00,0.71046,0.71046,0.71022,0.71027,121300001.0
2007-02-26 17:39:00,0.71025,0.71029,0.71023,0.71025,29500000.0
2007-02-26 17:40:00,0.71006,0.71024,0.71006,0.71019,56400000.0
2007-02-26 17:41:00,0.71028,0.7103,0.71028,0.7103,19200000.0
2007-02-26 17:42:00,0.7103,0.71035,0.71025,0.7103,102000000.0
2007-02-26 17:43:00,0.71032,0.71032,0.71013,0.7102,86200000.0
2007-02-26 17:44:00,0.71028,0.71031,0.71024,0.71028,112300000.0
2007-02-26 17:45:00,0.7103,0.71032,0.7102,0.71026,55900001.0
2007-02-26 17:46:00,0.7102,0.71037,0.7102,0.71027,110300000.0
2007-02-26 17:47:00,0.71013,0.71048,0.71013,0.71035,34300000.0
2007-02-26 17:48:00,0.71043,0.71043,0.71033,0.71037,105000000.0
2007-02-26 17:49:00,0.71035,0.71053,0.71034,0.71038,95200002.0
2007-02-26 17:50:00,0.71026,0.71039,0.71026,0.7103,63999999.0
2007-02-26 17:51:00,0.71023,0.71044,0.71023,0.71032,82000000.0
2007-02-26 17:52:00,0.7103,0.71032,0.7102,0.7102,51500000.0
2007-02-26 17:53:00,0.71019,0.71027,0.71012,0.71025,58900000.0
2007-02-26 17:54:00,0.71004,0.71042,0.70997,0.71019,93000001.0
2007-02-26 17:55:00,0.71013,0.71023,0.71013,0.71023,45400000.0
2007-02-26 17:56:00,0.71015,0.71025,0.71015,0.7102,107800000.0
2007-02-26 17:57:00,0.71022,0.7103,0.71022,0.71023,37400000.0
2007-02-26 17:58:00,0.71033,0.71033,0.71017,0.71021,112500001.0
2007-02-26 17:59:00,0.71011,0.71014,0.70989,0.71014,116200000.0
2007-02-26 18:00:00,0.71017,0.71045,0.71017,0.71028,34600000.0
2007-02-26 18:01:00,0.71025,0.71025,0.71005,0.71017,134400001.0
2007-02-26 18:02:00,0.71028,0.71028,0.7102,0.71028,62600000.0
2007-02-26 18:03:00,0.71029,0.71031,0.7102,0.71031,251999999.0
2007-02-26 18:04:00,0.7103,0.71035,0.71025,0.7103,215000000.0
2007-02-26 18:05:00,0.71025,0.7104,0.71005,0.7101,360899994.0
2007-02-26 18:06:00,0.71015,0.7104,0.71011,0.7104,223900000.0
2007-02-26 18:07:00,0.71029,0.71038,0.71023,0.71027,286199999.0
2007-02-26 18:08:00,0.71022,0.71033,0.71022,0.71023,52200000.0
2007-02-26 18:09:00,0.71025,0.71025,0.71005,0.71025,200100000.0
2007-02-26 18:10:00,0.71018,0.71018,0.70998,0.71001,211500001.0
2007-02-26 18:11:00,0.70995,0.70995,0.70983,0.70992,63700000.0
2007-02-26 18:12:00,0.71008,0.71008,0.70996,0.71,134199998.0
2007-02-26 18:13:00,0.71005,0.71005,0.70995,0.70995,14600000.0
2007-02-26 18:14:00,0.71,0.71005,0.70993,0.70998,70100000.0
2007-02-26 18:15:00,0.7099,0.71002,0.7099,0.71002,173500000.0
2007-02-26 18:16:00,0.71005,0.71005,0.70991,0.71001,324499998.0
2007-02-26 18:17:00,0.7099,0.71,0.7099,0.70997,142800001.0
2007-02-26 18:18:00,0.70995,0.71015,0.70995,0.71003,344900002.0
2007-02-26 18:19:00,0.70977,0.70991,0.7096,0.70963,233900000.0
2007-02-26 18:20:00,0.70995,0.71009,0.70994,0.70998,155200000.0
2007-02-26 18:21:00,0.7099,0.71002,0.7099,0.71002,161899998.0
2007-02-26 18:22:00,0.70999,0.71004,0.70969,0.70985,53200000.0
2007-02-26 18:23:00,0.70998,0.71005,0.70995,0.71005,231700000.0
2007-02-26 18:24:00,0.71004,0.71017,0.70991,0.70997,239100002.0
2007-02-26 18:25:00,0.70992,0.70995,0.70985,0.70987,142400000.0
2007-02-26 18:26:00,0.70978,0.70994,0.70966,0.70971,153599999.0
2007-02-26 18:27:00,0.70963,0.70982,0.70963,0.70982,224700000.0
2007-02-26 18:28:00,0.7098,0.7099,0.7097,0.7098,233999998.0
2007-02-26 18:29:00,0.70982,0.70987,0.70969,0.70985,235100001.0
2007-02-26 18:30:00,0.70977,0.70978,0.70963,0.70978,95700001.0
2007-02-26 18:31:00,0.70972,0.70986,0.70964,0.70984,236200000.0
2007-02-26 18:32:00,0.70985,0.70988,0.70969,0.70978,76700000.0
2007-02-26 18:33:00,0.70981,0.70981,0.70966,0.70972,214100001.0
2007-02-26 18:34:00,0.70978,0.7098,0.70969,0.70977,86600000.0
2007-02-26 18:35:00,0.70982,0.70982,0.70967,0.70973,187600000.0
2007-02-26 18:36:00,0.70978,0.70982,0.70966,0.70966,241499997.0
2007-02-26 18:37:00,0.70965,0.70977,0.70954,0.70977,144400003.0
2007-02-26 18:38:00,0.70978,0.7098,0.70964,0.70976,136700000.0
2007-02-26 18:39:00,0.70986,0.70997,0.70959,0.70968,402699997.0
2007-02-26 18:40:00,0.70971,0.70977,0.70957,0.70977,112099997.0
2007-02-26 18:41:00,0.7097,0.70977,0.70946,0.70946,260400002.0
2007-02-26 18:42:00,0.7095,0.70962,0.70946,0.70962,117299998.0
2007-02-26 18:43:00,0.7094,0.70983,0.70938,0.70952,584300001.0
2007-02-26 18:44:00,0.70965,0.70969,0.70947,0.70963,260600001.0
2007-02-26 18:45:00,0.7097,0.7097,0.70952,0.7096,423699999.0
2007-02-26 18:46:00,0.70956,0.70957,0.70944,0.70948,156100000.0
2007-02-26 18:47:00,0.70942,0.70952,0.70939,0.70952,191499999.0
2007-02-26 18:48:00,0.70955,0.70955,0.7094,0.7094,113900000.0
2007-02-26 18:49:00,0.70925,0.70952,0.70922,0.70944,123300000.0
2007-02-26 18:50:00,0.70957,0.70961,0.70948,0.70961,71900000.0
2007-02-26 18:51:00,0.70954,0.70957,0.70948,0.70954,89399999.0
2007-02-26 18:52:00,0.70953,0.70953,0.70944,0.70945,86199999.0
2007-02-26 18:53:00,0.70943,0.70943,0.70932,0.70934,71499999.0
2007-02-26 18:54:00,0.70943,0.70943,0.70931,0.70932,80200000.0
2007-02-26 18:55:00,0.70945,0.70945,0.70925,0.70937,150299999.0
2007-02-26 18:56:00,0.70937,0.70939,0.70932,0.70938,116700003.0
2007-02-26 18:57:00,0.70942,0.70945,0.70935,0.7094,89499999.0
2007-02-26 18:58:00,0.70939,0.70944,0.70939,0.70944,66899999.0
2007-02-26 18:59:00,0.70945,0.70958,0.70945,0.7095,200700001.0
2007-02-26 19:00:00,0.70946,0.70959,0.70946,0.70951,135800002.0
2007-02-26 19:01:00,0.70952,0.70952,0.70938,0.70939,132299999.0
2007-02-26 19:02:00,0.70943,0.70943,0.7093,0.70936,113099999.0
2007-02-26 19:03:00,0.70922,0.7096,0.70917,0.70928,186000001.0
2007-02-26 19:04:00,0.70934,0.70957,0.70931,0.70931,149699998.0
2007-02-26 19:05:00,0.7093,0.70945,0.7093,0.70945,103499999.0
2007-02-26 19:06:00,0.70941,0.70941,0.70922,0.70926,244900000.0
2007-02-26 19:07:00,0.70933,0.70943,0.70918,0.70925,255700003.0
2007-02-26 19:08:00,0.70945,0.70945,0.70934,0.70941,146500002.0
2007-02-26 19:09:00,0.70947,0.70947,0.70936,0.70942,118799999.0
2007-02-26 19:10:00,0.70945,0.70951,0.70945,0.70945,89999999.0
2007-02-26 19:11:00,0.70945,0.70952,0.70937,0.70947,102199999.0
2007-02-26 19:12:00,0.70939,0.70939,0.70924,0.70929,114099999.0
2007-02-26 19:13:00,0.70924,0.70931,0.70918,0.70923,70800000.0
2007-02-26 19:14:00,0.70923,0.70924,0.70914,0.70914,81399999.0
2007-02-26 19:15:00,0.70935,0.70951,0.70933,0.70933,96800001.0
2007-02-26 19:16:00,0.70929,0.70961,0.70929,0.70961,47700000.0
2007-02-26 19:17:00,0.70958,0.7096,0.70939,0.70948,73500001.0
2007-02-26 19:18:00,0.70952,0.70954,0.70926,0.70944,99799999.0
2007-02-26 19:19:00,0.70945,0.70971,0.70945,0.70971,95399998.0
2007-02-26 19:20:00,0.70962,0.70971,0.70938,0.70938,108300000.0
2007-02-26 19:21:00,0.70933,0.70997,0.70932,0.70964,90100000.0
2007-02-26 19:22:00,0.70971,0.70982,0.70971,0.70982,147700001.0
2007-02-26 19:23:00,0.7097,0.7098,0.7097,0.70975,62100001.0
2007-02-26 19:24:00,0.70978,0.70979,0.70971,0.70975,84200000.0
2007-02-26 19:25:00,0.70975,0.7098,0.7097,0.7098,85599998.0
2007-02-26 19:26:00,0.70967,0.70972,0.70963,0.70972,81300000.0
2007-02-26 19:27:00,0.70967,0.70967,0.70946,0.70949,154999999.0
2007-02-26 19:28:00,0.70947,0.70988,0.70932,0.70958,188500000.0
2007-02-26 19:29:00,0.70947,0.70957,0.70938,0.70957,118600001.0
2007-02-26 19:30:00,0.70961,0.70961,0.70946,0.70953,91000000.0
2007-02-26 19:31:00,0.70952,0.70952,0.70919,0.70928,106400001.0
2007-02-26 19:32:00,0.70941,0.70957,0.709,0.70923,155300000.0
2007-02-26 19:33:00,0.70916,0.70932,0.70916,0.70932,68999998.0
2007-02-26 19:34:00,0.70935,0.70935,0.70921,0.70935,118399998.0
2007-02-26 19:35:00,0.70935,0.7094,0.70925,0.70935,184199999.0
2007-02-26 19:36:00,0.70933,0.70938,0.70925,0.7093,151700000.0
2007-02-26 19:37:00,0.70933,0.70939,0.70933,0.70935,57700000.0
2007-02-26 19:38:00,0.70945,0.70963,0.70915,0.70945,100399998.0
2007-02-26 19:39:00,0.70942,0.70961,0.70906,0.7094,145900000.0
2007-02-26 19:40:00,0.70948,0.7095,0.70917,0.70927,120399999.0
2007-02-26 19:41:00,0.70935,0.70943,0.70922,0.70925,144700001.0
2007-02-26 19:42:00,0.70946,0.70953,0.70946,0.70946,77000000.0
2007-02-26 19:43:00,0.70942,0.7096,0.70922,0.70929,105899999.0
2007-02-26 19:44:00,0.70954,0.70954,0.70934,0.70946,132700000.0
2007-02-26 19:45:00,0.70914,0.70963,0.70914,0.7093,154599998.0
2007-02-26 19:46:00,0.70946,0.70947,0.70934,0.70944,117400001.0
2007-02-26 19:47:00,0.70948,0.70952,0.70948,0.70949,68500000.0
2007-02-26 19:48:00,0.70945,0.70955,0.70945,0.7095,76900000.0
2007-02-26 19:49:00,0.70945,0.70955,0.70924,0.70924,109200001.0
2007-02-26 19:50:00,0.70939,0.70942,0.70927,0.70931,125000002.0
2007-02-26 19:51:00,0.70935,0.7094,0.7093,0.70935,145800000.0
2007-02-26 19:52:00,0.7094,0.7094,0.70925,0.70935,180399995.0
2007-02-26 19:53:00,0.70934,0.70934,0.70918,0.7092,123000000.0
2007-02-26 19:54:00,0.70917,0.7093,0.70917,0.7093,130999997.0
2007-02-26 19:55:00,0.70942,0.70953,0.70897,0.70942,228700000.0
2007-02-26 19:56:00,0.70946,0.70946,0.70884,0.70931,260999998.0
2007-02-26 19:57:00,0.70934,0.70937,0.7092,0.70921,147299998.0
2007-02-26 19:58:00,0.70925,0.70925,0.70915,0.7092,171799999.0
2007-02-26 19:59:00,0.7092,0.70925,0.70915,0.70915,90800001.0
2007-02-26 20:00:00,0.70918,0.70926,0.70911,0.70911,323900002.0
2007-02-26 20:01:00,0.70911,0.70921,0.70905,0.70921,130400000.0
2007-02-26 20:02:00,0.70925,0.70925,0.7092,0.7092,77900000.0
2007-02-26 20:03:00,0.7093,0.7093,0.7092,0.70927,68800000.0
2007-02-26 20:04:00,0.70932,0.70939,0.70917,0.70927,176599997.0
2007-02-26 20:05:00,0.70918,0.70938,0.70876,0.7092,167900001.0
2007-02-26 20:06:00,0.70922,0.70953,0.70892,0.70917,233400000.0
2007-02-26 20:07:00,0.70925,0.70927,0.70915,0.70915,66000000.0
2007-02-26 20:08:00,0.70904,0.70938,0.70904,0.70926,86699999.0
2007-02-26 20:09:00,0.70929,0.70942,0.70881,0.70881,121899999.0
2007-02-26 20:10:00,0.70875,0.70961,0.70875,0.70961,126199999.0
2007-02-26 20:11:00,0.70903,0.70912,0.70895,0.70908,75599999.0
2007-02-26 20:12:00,0.70925,0.70925,0.70915,0.7092,103100000.0
2007-02-26 20:13:00,0.70928,0.7093,0.70895,0.7092,75100000.0
2007-02-26 20:14:00,0.70931,0.70936,0.70917,0.7093,136800002.0
2007-02-26 20:15:00,0.7092,0.70925,0.7092,0.70925,47100000.0
2007-02-26 20:16:00,0.70925,0.70935,0.70915,0.70915,476300000.0
2007-02-26 20:17:00,0.70908,0.70932,0.70902,0.70931,233599996.0
2007-02-26 20:18:00,0.70942,0.70947,0.70896,0.7091,112800000.0
2007-02-26 20:19:00,0.70927,0.70927,0.70902,0.7091,64700000.0
2007-02-26 20:20:00,0.7093,0.7093,0.70915,0.7092,49000000.0
2007-02-26 20:21:00,0.70928,0.70941,0.70909,0.70914,106800000.0
2007-02-26 20:22:00,0.70908,0.70936,0.709,0.70915,104399999.0
2007-02-26 20:23:00,0.70908,0.70947,0.70898,0.70927,141699999.0
2007-02-26 20:24:00,0.70934,0.70939,0.70904,0.70918,125100000.0
2007-02-26 20:25:00,0.70916,0.70925,0.70893,0.70893,164000001.0
2007-02-26 20:26:00,0.70915,0.70942,0.70888,0.7092,128899999.0
2007-02-26 20:27:00,0.70928,0.70943,0.70905,0.7092,142399998.0
2007-02-26 20:28:00,0.70925,0.70925,0.7092,0.70925,54799999.0
2007-02-26 20:29:00,0.70922,0.70922,0.70908,0.70922,257900002.0
2007-02-26 20:30:00,0.70917,0.70947,0.70905,0.70925,272700002.0
2007-02-26 20:31:00,0.70924,0.70942,0.70903,0.70919,220400001.0
2007-02-26 20:32:00,0.70927,0.70951,0.70905,0.7091,73200000.0
2007-02-26 20:33:00,0.70915,0.70953,0.70913,0.70916,152400001.0
2007-02-26 20:34:00,0.70925,0.70946,0.70899,0.70925,140099997.0
2007-02-26 20:35:00,0.70904,0.70955,0.70901,0.70927,172699999.0
2007-02-26 20:36:00,0.70924,0.7095,0.70899,0.70899,164399998.0
2007-02-26 20:37:00,0.70906,0.70945,0.70892,0.70905,209300002.0
2007-02-26 20:38:00,0.70907,0.7092,0.70894,0.70909,157500001.0
2007-02-26 20:39:00,0.70909,0.70921,0.70898,0.70921,132300000.0
2007-02-26 20:40:00,0.70923,0.70942,0.70895,0.70908,256300000.0
2007-02-26 20:41:00,0.70908,0.70958,0.70893,0.70896,166000000.0
2007-02-26 20:42:00,0.70897,0.70925,0.70897,0.70925,55900000.0
2007-02-26 20:43:00,0.7094,0.70955,0.70915,0.70915,153400002.0
2007-02-26 20:44:00,0.70911,0.70919,0.70911,0.70919,33500001.0
2007-02-26 20:45:00,0.70912,0.70919,0.70905,0.70912,50200000.0
2007-02-26 20:46:00,0.70921,0.70921,0.70903,0.70903,82400000.0
2007-02-26 20:47:00,0.70909,0.70933,0.70909,0.70924,107200001.0
2007-02-26 20:48:00,0.70905,0.70915,0.70905,0.70905,89200000.0
2007-02-26 20:49:00,0.7091,0.70933,0.7091,0.70922,119400000.0
2007-02-26 20:50:00,0.70917,0.70917,0.70904,0.70905,154199998.0
2007-02-26 20:51:00,0.70903,0.70955,0.70903,0.7093,66300000.0
2007-02-26 20:52:00,0.7092,0.7093,0.70915,0.70915,93300001.0
2007-02-26 20:53:00,0.70923,0.70923,0.70904,0.70904,333299995.0
2007-02-26 20:54:00,0.70902,0.70919,0.70902,0.70915,204800000.0
2007-02-26 20:55:00,0.70902,0.70902,0.70879,0.70883,80100000.0
2007-02-26 20:56:00,0.70888,0.709,0.70865,0.70893,101300000.0
2007-02-26 20:57:00,0.70907,0.70915,0.7087,0.7089,108199998.0
2007-02-26 20:58:00,0.7089,0.709,0.70885,0.70885,343899999.0
2007-02-26 20:59:00,0.7089,0.709,0.70885,0.7089,179499999.0
2007-02-26 21:00:00,0.70896,0.70912,0.70895,0.70902,217299999.0
2007-02-26 21:01:00,0.70876,0.70899,0.70876,0.70894,141000002.0
2007-02-26 21:02:00,0.70895,0.70908,0.70895,0.70905,47800000.0
2007-02-26 21:03:00,0.70918,0.70954,0.70916,0.70954,98499999.0
2007-02-26 21:04:00,0.70952,0.70952,0.70943,0.70943,62100000.0
2007-02-26 21:05:00,0.70957,0.70958,0.70941,0.7095,125399997.0
2007-02-26 21:06:00,0.70956,0.70982,0.70956,0.7097,163199999.0
2007-02-26 21:07:00,0.70982,0.70982,0.70971,0.70971,40300000.0
2007-02-26 21:08:00,0.70981,0.70992,0.70975,0.70989,142199999.0
2007-02-26 21:09:00,0.70988,0.70991,0.70974,0.70978,127599999.0
2007-02-26 21:10:00,0.7097,0.70975,0.7097,0.70975,79000001.0
2007-02-26 21:11:00,0.70972,0.70972,0.70958,0.70966,80499998.0
2007-02-26 21:12:00,0.70968,0.70983,0.70967,0.70977,135700000.0
2007-02-26 21:13:00,0.70971,0.7098,0.70969,0.70979,83300001.0
2007-02-26 21:14:00,0.70985,0.70985,0.7098,0.7098,53500001.0
2007-02-26 21:15:00,0.70977,0.70986,0.7097,0.7098,250699997.0
2007-02-26 21:16:00,0.7098,0.70997,0.70968,0.70981,118799999.0
2007-02-26 21:17:00,0.70972,0.70997,0.70954,0.70997,211400003.0
2007-02-26 21:18:00,0.71002,0.71002,0.70979,0.70994,194999999.0
2007-02-26 21:19:00,0.70985,0.70985,0.70975,0.7098,147899998.0
2007-02-26 21:20:00,0.70985,0.7099,0.7097,0.70975,196199999.0
2007-02-26 21:21:00,0.70988,0.70988,0.70966,0.70976,94199998.0
2007-02-26 21:22:00,0.70991,0.7101,0.70978,0.70978,127199996.0
2007-02-26 21:23:00,0.70972,0.70988,0.70968,0.70981,194900000.0
2007-02-26 21:24:00,0.70985,0.70985,0.70975,0.7098,95100000.0
2007-02-26 21:25:00,0.70968,0.70993,0.70968,0.70987,172099997.0
2007-02-26 21:26:00,0.70985,0.71,0.7098,0.70988,110100000.0
2007-02-26 21:27:00,0.70996,0.71032,0.70996,0.71024,38300000.0
2007-02-26 21:28:00,0.71027,0.71031,0.71027,0.71027,35100000.0
2007-02-26 21:29:00,0.7101,0.71025,0.70994,0.71016,105899999.0
2007-02-26 21:30:00,0.71023,0.71031,0.71019,0.71025,182699999.0
2007-02-26 21:31:00,0.71027,0.71028,0.71018,0.71018,130300002.0
2007-02-26 21:32:00,0.71012,0.71023,0.71009,0.71023,41300000.0
2007-02-26 21:33:00,0.71025,0.71025,0.7102,0.71025,52500000.0
2007-02-26 21:34:00,0.71027,0.7103,0.71021,0.71029,132100001.0
2007-02-26 21:35:00,0.71022,0.71031,0.71021,0.71028,212099998.0
2007-02-26 21:36:00,0.7104,0.71069,0.71022,0.71029,193900001.0
2007-02-26 21:37:00,0.71016,0.71042,0.71009,0.71042,114100000.0
2007-02-26 21:38:00,0.71031,0.71033,0.71021,0.71033,90899999.0
2007-02-26 21:39:00,0.7103,0.71035,0.7102,0.71032,99599999.0
2007-02-26 21:40:00,0.71039,0.71056,0.71011,0.71043,175999999.0
2007-02-26 21:41:00,0.7103,0.71035,0.71025,0.71035,127300000.0
2007-02-26 21:42:00,0.71032,0.71035,0.7103,0.71035,82999999.0
2007-02-26 21:43:00,0.71019,0.71032,0.71013,0.7102,111500001.0
2007-02-26 21:44:00,0.71028,0.71028,0.71001,0.71001,56600000.0
2007-02-26 21:45:00,0.71022,0.71032,0.71018,0.71027,93800000.0
2007-02-26 21:46:00,0.71028,0.71035,0.71027,0.71027,77200000.0
2007-02-26 21:47:00,0.71037,0.71054,0.71037,0.71054,74899999.0
2007-02-26 21:48:00,0.71053,0.71053,0.71047,0.71047,52899999.0
2007-02-26 21:49:00,0.71031,0.71048,0.7102,0.71035,85300000.0
2007-02-26 21:50:00,0.71052,0.7107,0.71048,0.71053,52700000.0
2007-02-26 21:51:00,0.71052,0.71052,0.71044,0.71047,118200001.0
2007-02-26 21:52:00,0.71055,0.71065,0.71032,0.71053,102900000.0
2007-02-26 21:53:00,0.71037,0.71054,0.71037,0.71054,66500000.0
2007-02-26 21:54:00,0.71055,0.71055,0.71045,0.7105,57599999.0
2007-02-26 21:55:00,0.71044,0.71044,0.71032,0.71032,56600001.0
2007-02-26 21:56:00,0.7106,0.71065,0.71035,0.71064,98799999.0
2007-02-26 21:57:00,0.71032,0.71041,0.71024,0.7104,158299999.0
2007-02-26 21:58:00,0.7104,0.71044,0.71035,0.71038,60100000.0
2007-02-26 21:59:00,0.71025,0.7106,0.71018,0.7106,163199999.0
2007-02-26 22:00:00,0.71068,0.71068,0.71055,0.71058,124700000.0
2007-02-26 22:01:00,0.71051,0.71053,0.71042,0.71042,67499999.0
2007-02-26 22:02:00,0.71048,0.71048,0.71032,0.71032,96499999.0
2007-02-26 22:03:00,0.7105,0.71052,0.71025,0.71025,51300000.0
2007-02-26 22:04:00,0.71019,0.71043,0.71019,0.71038,95300002.0
2007-02-26 22:05:00,0.71025,0.7104,0.71025,0.71027,101800001.0
2007-02-26 22:06:00,0.71019,0.71036,0.71003,0.71014,129800002.0
2007-02-26 22:07:00,0.70999,0.71023,0.70998,0.71017,155200000.0
2007-02-26 22:08:00,0.71025,0.71031,0.71001,0.71017,142300001.0
2007-02-26 22:09:00,0.71017,0.7102,0.71011,0.7102,79700000.0
2007-02-26 22:10:00,0.71023,0.71033,0.71013,0.71027,67200000.0
2007-02-26 22:11:00,0.71009,0.7103,0.71009,0.71027,95699998.0
2007-02-26 22:12:00,0.71023,0.71034,0.71018,0.7102,93799998.0
2007-02-26 22:13:00,0.71038,0.71042,0.71005,0.71005,100399999.0
2007-02-26 22:14:00,0.7104,0.71046,0.71017,0.71022,110699998.0
2007-02-26 22:15:00,0.71017,0.71017,0.7099,0.70993,137500001.0
2007-02-26 22:16:00,0.70994,0.71024,0.70994,0.71008,158900000.0
2007-02-26 22:17:00,0.70998,0.70998,0.70991,0.70997,93199998.0
2007-02-26 22:18:00,0.70992,0.70992,0.70971,0.70971,74900001.0
2007-02-26 22:19:00,0.70983,0.71006,0.70974,0.71002,91600000.0
2007-02-26 22:20:00,0.71015,0.71015,0.7101,0.7101,112199999.0
2007-02-26 22:21:00,0.71013,0.71013,0.70997,0.71002,105999999.0
2007-02-26 22:22:00,0.71011,0.71011,0.70998,0.70998,47400000.0
2007-02-26 22:23:00,0.70995,0.7101,0.70995,0.71005,86000001.0
2007-02-26 22:24:00,0.70995,0.71011,0.70993,0.71011,165600002.0
2007-02-26 22:25:00,0.71005,0.71015,0.71005,0.7101,96400000.0
2007-02-26 22:26:00,0.7101,0.71015,0.71008,0.71015,71800000.0
2007-02-26 22:27:00,0.71005,0.7102,0.71005,0.7102,98700001.0
2007-02-26 22:28:00,0.71002,0.71011,0.71002,0.71004,65500001.0
2007-02-26 22:29:00,0.71008,0.71027,0.71008,0.71015,65000000.0
2007-02-26 22:30:00,0.71025,0.7104,0.70998,0.71013,195400000.0
2007-02-26 22:31:00,0.7101,0.71028,0.71,0.71006,112000000.0
2007-02-26 22:32:00,0.71015,0.71015,0.71015,0.71015,43899999.0
2007-02-26 22:33:00,0.71005,0.71036,0.71005,0.71027,88200001.0
2007-02-26 22:34:00,0.71019,0.71026,0.70969,0.70989,79300000.0
2007-02-26 22:35:00,0.71,0.71013,0.70982,0.71,143500002.0
2007-02-26 22:36:00,0.7101,0.71015,0.71005,0.7101,129299999.0
2007-02-26 22:37:00,0.7101,0.7101,0.71005,0.7101,71800000.0
2007-02-26 22:38:00,0.70999,0.71015,0.7098,0.71015,80300000.0
2007-02-26 22:39:00,0.71013,0.71013,0.71012,0.71012,20700000.0
2007-02-26 22:40:00,0.71012,0.71016,0.70998,0.71001,86099998.0
2007-02-26 22:41:00,0.71012,0.71017,0.71002,0.71002,77399999.0
2007-02-26 22:42:00,0.70996,0.70999,0.70982,0.70999,97399999.0
2007-02-26 22:43:00,0.7099,0.71,0.70975,0.7099,153400000.0
2007-02-26 22:44:00,0.70985,0.70994,0.70969,0.70982,180299998.0
2007-02-26 22:45:00,0.70985,0.70999,0.70966,0.70988,150400000.0
2007-02-26 22:46:00,0.70992,0.70995,0.7097,0.70985,232600001.0
2007-02-26 22:47:00,0.70985,0.70995,0.70985,0.70993,47699999.0
2007-02-26 22:48:00,0.70978,0.71008,0.70978,0.70997,117100000.0
2007-02-26 22:49:00,0.70995,0.71005,0.70995,0.71005,61299998.0
2007-02-26 22:50:00,0.71014,0.71014,0.70978,0.71001,167200000.0
2007-02-26 22:51:00,0.71,0.71005,0.70992,0.70995,116400000.0
2007-02-26 22:52:00,0.71005,0.71011,0.70988,0.71004,77300000.0
2007-02-26 22:53:00,0.71005,0.71005,0.70995,0.71005,80900000.0
2007-02-26 22:54:00,0.71003,0.71005,0.70995,0.70995,82199999.0
2007-02-26 22:55:00,0.70986,0.70992,0.7097,0.7097,123300001.0
2007-02-26 22:56:00,0.7098,0.70996,0.70975,0.70996,81200000.0
2007-02-26 22:57:00,0.71,0.71013,0.70994,0.71008,122200001.0
2007-02-26 22:58:00,0.71014,0.71023,0.71006,0.71006,117799998.0
2007-02-26 22:59:00,0.70986,0.71015,0.70985,0.70987,188000000.0
2007-02-26 23:00:00,0.70994,0.71011,0.70994,0.71011,89699999.0
2007-02-26 23:01:00,0.70996,0.71015,0.70992,0.71008,104300001.0
2007-02-26 23:02:00,0.7097,0.70999,0.7097,0.70976,94800000.0
2007-02-26 23:03:00,0.71005,0.71005,0.70985,0.71,65700001.0
2007-02-26 23:04:00,0.71004,0.71009,0.70998,0.70998,47800000.0
2007-02-26 23:05:00,0.71,0.71025,0.70998,0.71014,77699999.0
2007-02-26 23:06:00,0.71012,0.71012,0.70991,0.71007,73300000.0
2007-02-26 23:07:00,0.71006,0.71014,0.70988,0.70988,112399999.0
2007-02-26 23:08:00,0.71001,0.71017,0.70986,0.70986,48400000.0
2007-02-26 23:09:00,0.71015,0.71022,0.71013,0.71015,62799999.0
2007-02-26 23:10:00,0.70995,0.71018,0.70993,0.71005,138500000.0
2007-02-26 23:11:00,0.71008,0.71025,0.70995,0.70996,79700000.0
2007-02-26 23:12:00,0.70983,0.71028,0.70983,0.71025,124499999.0
2007-02-26 23:13:00,0.71016,0.71018,0.70997,0.71016,98800001.0
2007-02-26 23:14:00,0.71014,0.71022,0.71,0.71012,120699999.0
2007-02-26 23:15:00,0.71002,0.7101,0.70978,0.70984,99500000.0
2007-02-26 23:16:00,0.7099,0.71006,0.70988,0.7099,93500002.0
2007-02-26 23:17:00,0.71013,0.71015,0.70995,0.71003,113600002.0
2007-02-26 23:18:00,0.71025,0.71034,0.70994,0.70994,65900000.0
2007-02-26 23:19:00,0.70987,0.7101,0.70987,0.70994,57400000.0
2007-02-26 23:20:00,0.70992,0.71015,0.70985,0.71012,113700002.0
2007-02-26 23:21:00,0.71005,0.7101,0.71005,0.7101,66100000.0
2007-02-26 23:22:00,0.71002,0.7101,0.70995,0.71,67700000.0
2007-02-26 23:23:00,0.70988,0.7099,0.70975,0.70975,35100000.0
2007-02-26 23:24:00,0.70975,0.70985,0.7097,0.70985,43200000.0
2007-02-26 23:25:00,0.70983,0.70985,0.7097,0.7098,57400000.0
2007-02-26 23:26:00,0.7098,0.70985,0.70978,0.70985,99600002.0
2007-02-26 23:27:00,0.70981,0.70987,0.70963,0.70963,105500001.0
2007-02-26 23:28:00,0.7098,0.70992,0.70977,0.70992,60599999.0
2007-02-26 23:29:00,0.70997,0.71011,0.70978,0.70993,99499999.0
2007-02-26 23:30:00,0.7098,0.70998,0.70974,0.70986,136699998.0
2007-02-26 23:31:00,0.7099,0.70995,0.7099,0.7099,94999998.0
2007-02-26 23:32:00,0.70992,0.70992,0.70977,0.70983,93399999.0
2007-02-26 23:33:00,0.70966,0.70966,0.70954,0.70958,83899998.0
2007-02-26 23:34:00,0.70946,0.70946,0.70914,0.7092,79400000.0
2007-02-26 23:35:00,0.70921,0.7094,0.70918,0.70938,81999999.0
2007-02-26 23:36:00,0.70929,0.70941,0.70926,0.70941,49600000.0
2007-02-26 23:37:00,0.70941,0.70941,0.70919,0.70919,72600000.0
2007-02-26 23:38:00,0.70963,0.70975,0.70937,0.70947,110200000.0
2007-02-26 23:39:00,0.70905,0.7094,0.70904,0.7094,78500000.0
2007-02-26 23:40:00,0.70959,0.70959,0.70956,0.70956,32700001.0
2007-02-26 23:41:00,0.7096,0.7096,0.70944,0.7095,29600001.0
2007-02-26 23:42:00,0.70946,0.70964,0.7093,0.70947,89600000.0
2007-02-26 23:43:00,0.70945,0.70945,0.70935,0.70945,62300000.0
2007-02-26 23:44:00,0.70937,0.70938,0.70936,0.70938,13500000.0
2007-02-26 23:45:00,0.7094,0.70945,0.70933,0.70939,60700001.0
2007-02-26 23:46:00,0.70941,0.70953,0.70941,0.70952,131900003.0
2007-02-26 23:47:00,0.70962,0.70963,0.70953,0.70963,51600000.0
2007-02-26 23:48:00,0.70955,0.7096,0.70955,0.70955,63100001.0
2007-02-26 23:49:00,0.70962,0.70962,0.70943,0.70943,80299999.0
2007-02-26 23:50:00,0.7096,0.7098,0.7096,0.7098,23000000.0
2007-02-26 23:51:00,0.70978,0.70981,0.70966,0.70978,94100001.0
2007-02-26 23:52:00,0.70969,0.70982,0.70949,0.70949,80399999.0
2007-02-26 23:53:00,0.70966,0.70971,0.7096,0.70968,75500000.0
2007-02-26 23:54:00,0.70969,0.70978,0.70959,0.70968,119399999.0
2007-02-26 23:55:00,0.70973,0.70996,0.70973,0.70996,96499999.0
2007-02-26 23:56:00,0.71002,0.71002,0.70984,0.70995,80199999.0
2007-02-26 23:57:00,0.70998,0.70999,0.70991,0.70991,57600000.0
2007-02-26 23:58:00,0.70986,0.70986,0.70975,0.7098,34700000.0
2007-02-26 23:59:00,0.70965,0.70975,0.70958,0.70958,96099999.0
2007-02-27 00:00:00,0.7096,0.70965,0.7096,0.7096,73599999.0
2007-02-27 00:01:00,0.70958,0.70959,0.70954,0.70954,107299999.0
2007-02-27 00:02:00,0.7096,0.7097,0.70957,0.7096,71799998.0
2007-02-27 00:03:00,0.70939,0.70961,0.70939,0.70952,76700001.0
2007-02-27 00:04:00,0.70947,0.70947,0.70935,0.70935,37800000.0
2007-02-27 00:05:00,0.70968,0.70975,0.70965,0.70965,31000000.0
2007-02-27 00:06:00,0.70956,0.70991,0.70952,0.70991,110599998.0
2007-02-27 00:07:00,0.70994,0.71,0.7098,0.70984,58500000.0
2007-02-27 00:08:00,0.70965,0.70975,0.70965,0.70975,58400000.0
2007-02-27 00:09:00,0.7097,0.70975,0.70965,0.70975,56600000.0
2007-02-27 00:10:00,0.70977,0.7098,0.70965,0.7098,47500000.0
2007-02-27 00:11:00,0.70975,0.70976,0.7096,0.70965,112900001.0
2007-02-27 00:12:00,0.70958,0.70966,0.70955,0.70963,104999999.0
2007-02-27 00:13:00,0.70966,0.70977,0.70951,0.70977,101599997.0
2007-02-27 00:14:00,0.7097,0.70975,0.70955,0.70975,80200000.0
2007-02-27 00:15:00,0.70982,0.71005,0.70982,0.71005,35700000.0
2007-02-27 00:16:00,0.70998,0.71008,0.70981,0.70992,73400001.0
2007-02-27 00:17:00,0.71004,0.71017,0.70994,0.71001,61200000.0
2007-02-27 00:18:00,0.70998,0.70998,0.70969,0.70987,92099998.0
2007-02-27 00:19:00,0.70988,0.71005,0.70986,0.70998,63099999.0
2007-02-27 00:20:00,0.70998,0.70999,0.70993,0.70994,42900000.0
2007-02-27 00:21:00,0.70989,0.71006,0.70975,0.70975,90900000.0
2007-02-27 00:22:00,0.70994,0.71011,0.70994,0.71011,68600001.0
2007-02-27 00:23:00,0.7101,0.7101,0.70987,0.70987,41300001.0
2007-02-27 00:24:00,0.70994,0.71006,0.70985,0.70993,148300002.0
2007-02-27 00:25:00,0.71003,0.71013,0.70996,0.70996,130400002.0
2007-02-27 00:26:00,0.71,0.71,0.71,0.71,33300000.0
2007-02-27 00:27:00,0.71,0.7101,0.71,0.71005,56400001.0
2007-02-27 00:28:00,0.70975,0.71002,0.70975,0.71001,167299999.0
2007-02-27 00:29:00,0.71,0.71006,0.70992,0.70993,67500000.0
2007-02-27 00:30:00,0.71006,0.71006,0.70975,0.70975,114699997.0
2007-02-27 00:31:00,0.70992,0.71009,0.70985,0.71009,49700000.0
2007-02-27 00:32:00,0.70999,0.70999,0.70983,0.70983,107900000.0
2007-02-27 00:33:00,0.70992,0.71005,0.70987,0.7099,112499999.0
2007-02-27 00:34:00,0.71002,0.71003,0.70995,0.71003,90100000.0
2007-02-27 00:35:00,0.70997,0.71007,0.70982,0.70991,122400001.0
2007-02-27 00:36:00,0.70992,0.70992,0.70976,0.70978,74799999.0
2007-02-27 00:37:00,0.70999,0.70999,0.70985,0.70992,112599999.0
2007-02-27 00:38:00,0.70995,0.70995,0.70985,0.70995,80499999.0
2007-02-27 00:39:00,0.71001,0.71007,0.70991,0.71006,123300001.0
2007-02-27 00:40:00,0.7099,0.70995,0.70987,0.7099,115099999.0
2007-02-27 00:41:00,0.70978,0.70983,0.70962,0.70979,91600000.0
2007-02-27 00:42:00,0.70977,0.70997,0.70974,0.70978,176600001.0
2007-02-27 00:43:00,0.70995,0.70995,0.70985,0.70988,99699999.0
2007-02-27 00:44:00,0.70964,0.70997,0.70957,0.70997,50500000.0
2007-02-27 00:45:00,0.71005,0.71005,0.70987,0.7099,56600000.0
2007-02-27 00:46:00,0.70994,0.70999,0.70972,0.70972,51699999.0
2007-02-27 00:47:00,0.70993,0.70993,0.70987,0.70987,40699999.0
2007-02-27 00:48:00,0.70989,0.70995,0.70988,0.70994,106100000.0
2007-02-27 00:49:00,0.7099,0.70995,0.70985,0.70995,77799999.0
2007-02-27 00:50:00,0.70988,0.70992,0.70975,0.70992,58199999.0
2007-02-27 00:51:00,0.7099,0.7099,0.7099,0.7099,7200000.0
2007-02-27 00:52:00,0.7099,0.70998,0.70985,0.70992,66300000.0
2007-02-27 00:53:00,0.70977,0.70995,0.70975,0.70994,79599999.0
2007-02-27 00:54:00,0.70993,0.70997,0.70983,0.70996,137000001.0
2007-02-27 00:55:00,0.71,0.71,0.70978,0.70978,62900000.0
2007-02-27 00:56:00,0.70995,0.71,0.70983,0.70988,163400003.0
2007-02-27 00:57:00,0.70987,0.70998,0.70987,0.70998,67199998.0
2007-02-27 00:58:00,0.71,0.71012,0.70999,0.71012,86900000.0
2007-02-27 00:59:00,0.71008,0.71014,0.71001,0.71003,84700000.0
2007-02-27 01:00:00,0.70996,0.71009,0.70996,0.71007,25500000.0
2007-02-27 01:01:00,0.71028,0.71034,0.70995,0.7102,132300000.0
2007-02-27 01:02:00,0.71005,0.71017,0.70995,0.71006,86000001.0
2007-02-27 01:03:00,0.71014,0.71021,0.71013,0.71018,88800000.0
2007-02-27 01:04:00,0.7102,0.71025,0.71016,0.71025,63000001.0
2007-02-27 01:05:00,0.71016,0.71024,0.71007,0.71011,98199999.0
2007-02-27 01:06:00,0.71016,0.71037,0.71009,0.71037,42200000.0
2007-02-27 01:07:00,0.7105,0.71056,0.71038,0.71055,124700000.0
2007-02-27 01:08:00,0.7104,0.7104,0.71037,0.71037,30300000.0
2007-02-27 01:09:00,0.71037,0.71041,0.71033,0.71041,52399999.0
2007-02-27 01:10:00,0.7102,0.71044,0.71015,0.71037,75700000.0
2007-02-27 01:11:00,0.71044,0.71064,0.71044,0.71045,94899999.0
2007-02-27 01:12:00,0.71036,0.71057,0.71036,0.71049,124900001.0
2007-02-27 01:13:00,0.71056,0.71056,0.71046,0.71054,113000000.0
2007-02-27 01:14:00,0.71041,0.71054,0.71041,0.71046,83100000.0
2007-02-27 01:15:00,0.71055,0.71055,0.71055,0.71055,47900000.0
2007-02-27 01:16:00,0.71047,0.71058,0.71028,0.71041,89200000.0
2007-02-27 01:17:00,0.71055,0.71055,0.71055,0.71055,17500000.0
2007-02-27 01:18:00,0.71048,0.7105,0.71035,0.71048,135700001.0
2007-02-27 01:19:00,0.71045,0.7106,0.71045,0.71055,56699999.0
2007-02-27 01:20:00,0.71048,0.7105,0.71041,0.71049,106000000.0
2007-02-27 01:21:00,0.71048,0.71058,0.71048,0.7105,58600000.0
2007-02-27 01:22:00,0.71033,0.7104,0.71033,0.7104,88200002.0
2007-02-27 01:23:00,0.71037,0.71047,0.71035,0.7104,95000000.0
2007-02-27 01:24:00,0.71038,0.7105,0.71031,0.7105,114900001.0
2007-02-27 01:25:00,0.71047,0.71048,0.71039,0.71048,78900001.0
2007-02-27 01:26:00,0.71052,0.71052,0.71045,0.71048,55999999.0
2007-02-27 01:27:00,0.71042,0.71055,0.71035,0.71055,35500000.0
2007-02-27 01:28:00,0.71052,0.71052,0.71033,0.71047,113200000.0
2007-02-27 01:29:00,0.71046,0.71046,0.71041,0.71041,34300000.0
2007-02-27 01:30:00,0.71055,0.71055,0.71045,0.71045,52700000.0
2007-02-27 01:31:00,0.71049,0.71053,0.7104,0.71048,57500000.0
2007-02-27 01:32:00,0.71025,0.71037,0.7102,0.71028,101300000.0
2007-02-27 01:33:00,0.7104,0.71045,0.7103,0.71035,58800000.0
2007-02-27 01:34:00,0.71045,0.71045,0.7103,0.7104,67699999.0
2007-02-27 01:35:00,0.71043,0.71051,0.71041,0.71041,106799999.0
2007-02-27 01:36:00,0.71045,0.71045,0.71035,0.71035,87800000.0
2007-02-27 01:37:00,0.71038,0.71038,0.7103,0.7103,67900000.0
2007-02-27 01:38:00,0.71024,0.71043,0.71007,0.71011,122900002.0
2007-02-27 01:39:00,0.71002,0.71032,0.71002,0.71019,169300001.0
2007-02-27 01:40:00,0.7103,0.71034,0.71017,0.71022,67300000.0
2007-02-27 01:41:00,0.71034,0.71035,0.71021,0.71022,53500000.0
2007-02-27 01:42:00,0.71022,0.71033,0.71022,0.71029,48500000.0
2007-02-27 01:43:00,0.71033,0.71033,0.7102,0.71028,47200000.0
2007-02-27 01:44:00,0.71035,0.71035,0.71025,0.7103,33300000.0
2007-02-27 01:45:00,0.71019,0.71024,0.71009,0.71021,63800000.0
2007-02-27 01:46:00,0.7103,0.71045,0.7103,0.7103,82300000.0
2007-02-27 01:47:00,0.71037,0.71041,0.71027,0.71027,95500000.0
2007-02-27 01:48:00,0.7103,0.71037,0.7103,0.71037,90500001.0
2007-02-27 01:49:00,0.71042,0.71045,0.71035,0.7104,66600000.0
2007-02-27 01:50:00,0.71044,0.71055,0.71036,0.71043,107800001.0
2007-02-27 01:51:00,0.71047,0.71051,0.7104,0.7104,76899999.0
2007-02-27 01:52:00,0.7104,0.71053,0.71039,0.71053,109199998.0
2007-02-27 01:53:00,0.71045,0.71045,0.71018,0.71022,56700000.0
2007-02-27 01:54:00,0.71013,0.71013,0.70996,0.71011,83499999.0
2007-02-27 01:55:00,0.70996,0.71018,0.70993,0.71007,131299999.0
2007-02-27 01:56:00,0.71009,0.71009,0.70988,0.70994,65200001.0
2007-02-27 01:57:00,0.70997,0.71009,0.70982,0.71,76000000.0
2007-02-27 01:58:00,0.70986,0.71003,0.70986,0.71003,74400000.0
2007-02-27 01:59:00,0.71002,0.7101,0.70997,0.70998,61899999.0
2007-02-27 02:00:00,0.71005,0.71011,0.71005,0.71008,93999997.0
2007-02-27 02:01:00,0.7102,0.7102,0.70997,0.70999,93999999.0
2007-02-27 02:02:00,0.70993,0.71006,0.70991,0.70999,157799996.0
2007-02-27 02:03:00,0.70987,0.71017,0.70987,0.71003,113999998.0
2007-02-27 02:04:00,0.71012,0.71019,0.71002,0.71013,79099999.0
2007-02-27 02:05:00,0.71013,0.71015,0.71005,0.71015,53299999.0
2007-02-27 02:06:00,0.7102,0.71025,0.7102,0.71025,65500000.0
2007-02-27 02:07:00,0.71025,0.71042,0.71025,0.71042,29400000.0
2007-02-27 02:08:00,0.71032,0.71057,0.71032,0.71057,93900001.0
2007-02-27 02:09:00,0.71045,0.71045,0.7104,0.7104,72200001.0
2007-02-27 02:10:00,0.71048,0.71052,0.71039,0.71049,80100000.0
2007-02-27 02:11:00,0.71045,0.71045,0.71035,0.7104,47600000.0
2007-02-27 02:12:00,0.71026,0.71036,0.71026,0.71036,26200001.0
2007-02-27 02:13:00,0.71024,0.71027,0.71008,0.71008,50600000.0
2007-02-27 02:14:00,0.71011,0.7103,0.71011,0.7102,58800000.0
2007-02-27 02:15:00,0.71025,0.71033,0.71014,0.71014,79700001.0
2007-02-27 02:16:00,0.71013,0.71025,0.71013,0.7102,77499998.0
2007-02-27 02:17:00,0.7102,0.71025,0.7102,0.71025,21500000.0
2007-02-27 02:18:00,0.71012,0.71029,0.71001,0.71018,153100002.0
2007-02-27 02:19:00,0.7102,0.7103,0.71015,0.71017,82199999.0
2007-02-27 02:20:00,0.71027,0.71027,0.71015,0.7102,104299998.0
2007-02-27 02:21:00,0.71019,0.71022,0.71017,0.71018,132599999.0
2007-02-27 02:22:00,0.71022,0.71022,0.71008,0.71013,111799999.0
2007-02-27 02:23:00,0.70995,0.71018,0.70995,0.7101,118800000.0
2007-02-27 02:24:00,0.70999,0.71014,0.70992,0.71001,89100000.0
2007-02-27 02:25:00,0.71022,0.71022,0.71004,0.7101,61200000.0
2007-02-27 02:26:00,0.71017,0.7102,0.70991,0.70997,117400002.0
2007-02-27 02:27:00,0.71014,0.71014,0.71001,0.71001,28700000.0
2007-02-27 02:28:00,0.71015,0.71025,0.71015,0.71025,82300002.0
2007-02-27 02:29:00,0.71029,0.71034,0.71018,0.71025,81300000.0
2007-02-27 02:30:00,0.71035,0.71035,0.71027,0.71035,32400000.0
2007-02-27 02:31:00,0.71032,0.71037,0.71018,0.71037,101900000.0
2007-02-27 02:32:00,0.7103,0.71037,0.7103,0.71035,74400001.0
2007-02-27 02:33:00,0.71044,0.71112,0.71044,0.71091,118699999.0
2007-02-27 02:34:00,0.71079,0.71096,0.71079,0.71091,120399999.0
2007-02-27 02:35:00,0.71077,0.71077,0.71055,0.7106,107600000.0
2007-02-27 02:36:00,0.71057,0.71065,0.71038,0.71047,66899999.0
2007-02-27 02:37:00,0.71061,0.71061,0.71041,0.71041,102099996.0
2007-02-27 02:38:00,0.71051,0.71057,0.7105,0.71057,60400000.0
2007-02-27 02:39:00,0.71063,0.71083,0.71049,0.71073,85199999.0
2007-02-27 02:40:00,0.71067,0.7108,0.71052,0.71052,103599999.0
2007-02-27 02:41:00,0.71066,0.71074,0.71025,0.71025,126200000.0
2007-02-27 02:42:00,0.71042,0.71051,0.71033,0.71043,165200002.0
2007-02-27 02:43:00,0.71024,0.71054,0.71024,0.71054,57399999.0
2007-02-27 02:44:00,0.71057,0.71057,0.71026,0.71026,67400000.0
2007-02-27 02:45:00,0.71022,0.7104,0.71022,0.7104,51900000.0
2007-02-27 02:46:00,0.71026,0.71038,0.71026,0.71031,100699997.0
2007-02-27 02:47:00,0.71035,0.71042,0.71035,0.7104,37400000.0
2007-02-27 02:48:00,0.71029,0.71029,0.71012,0.71012,56600000.0
2007-02-27 02:49:00,0.71015,0.71018,0.71011,0.71018,44700000.0
2007-02-27 02:50:00,0.71023,0.71023,0.71003,0.71006,81099999.0
2007-02-27 02:51:00,0.71005,0.71005,0.70993,0.70993,88200000.0
2007-02-27 02:52:00,0.70995,0.71002,0.70987,0.70997,123300002.0
2007-02-27 02:53:00,0.70968,0.70974,0.70946,0.70953,68800000.0
2007-02-27 02:54:00,0.70954,0.7097,0.70954,0.7097,24200000.0
2007-02-27 02:55:00,0.70968,0.70968,0.70948,0.70949,47700000.0
2007-02-27 02:56:00,0.70958,0.70974,0.70956,0.70966,84000001.0
2007-02-27 02:57:00,0.70956,0.70956,0.70935,0.70939,44699999.0
2007-02-27 02:58:00,0.70941,0.70963,0.70941,0.70955,108500001.0
2007-02-27 02:59:00,0.70953,0.70953,0.7092,0.70924,97500001.0
2007-02-27 03:00:00,0.70928,0.70943,0.70928,0.7094,66200000.0
2007-02-27 03:01:00,0.70936,0.70945,0.7093,0.70945,99600000.0
2007-02-27 03:02:00,0.70937,0.70946,0.70937,0.70945,107700001.0
2007-02-27 03:03:00,0.70952,0.70967,0.70951,0.70951,93800001.0
2007-02-27 03:04:00,0.7096,0.70962,0.7096,0.7096,87500001.0
2007-02-27 03:05:00,0.70955,0.70977,0.70953,0.70977,120199999.0
2007-02-27 03:06:00,0.70968,0.70973,0.70966,0.70973,50900000.0
2007-02-27 03:07:00,0.70972,0.70972,0.70959,0.70961,24400000.0
2007-02-27 03:08:00,0.70955,0.70965,0.70955,0.70955,90800000.0
2007-02-27 03:09:00,0.7096,0.7096,0.7096,0.7096,32700000.0
2007-02-27 03:10:00,0.7096,0.70968,0.7096,0.7096,112099999.0
2007-02-27 03:11:00,0.7096,0.70965,0.70957,0.7096,116200001.0
2007-02-27 03:12:00,0.70965,0.7097,0.7095,0.70965,95900000.0
2007-02-27 03:13:00,0.70963,0.70963,0.7096,0.7096,40200000.0
2007-02-27 03:14:00,0.70959,0.7096,0.70955,0.70958,62899999.0
2007-02-27 03:15:00,0.70952,0.70952,0.70944,0.70948,66999998.0
2007-02-27 03:16:00,0.70952,0.70952,0.70937,0.70937,43400000.0
2007-02-27 03:17:00,0.70937,0.70944,0.70906,0.70906,58399999.0
2007-02-27 03:18:00,0.70928,0.70939,0.70928,0.70937,52900000.0
2007-02-27 03:19:00,0.70925,0.70948,0.70925,0.70935,64100000.0
2007-02-27 03:20:00,0.7094,0.70945,0.70932,0.7094,91099999.0
2007-02-27 03:21:00,0.7094,0.70945,0.7094,0.70945,14400000.0
2007-02-27 03:22:00,0.70935,0.70945,0.70935,0.7094,32000000.0
2007-02-27 03:23:00,0.70917,0.70941,0.70917,0.70941,81300001.0
2007-02-27 03:24:00,0.70945,0.70945,0.7094,0.70945,16800000.0
2007-02-27 03:25:00,0.70945,0.70945,0.70935,0.70945,58200000.0
2007-02-27 03:26:00,0.70945,0.7095,0.70935,0.70935,56700000.0
2007-02-27 03:27:00,0.70937,0.70944,0.70928,0.70944,79700000.0
2007-02-27 03:28:00,0.7094,0.70945,0.70935,0.70935,76500000.0
2007-02-27 03:29:00,0.7094,0.70947,0.7094,0.70947,47100001.0
2007-02-27 03:30:00,0.70942,0.70946,0.70935,0.70935,68300000.0
2007-02-27 03:31:00,0.7094,0.7095,0.70935,0.7095,83100000.0
2007-02-27 03:32:00,0.70947,0.70954,0.70939,0.70954,50200000.0
2007-02-27 03:33:00,0.7095,0.7095,0.70935,0.70935,70500000.0
2007-02-27 03:34:00,0.70932,0.70939,0.70924,0.70938,97499999.0
2007-02-27 03:35:00,0.7095,0.7095,0.7094,0.70945,95499999.0
2007-02-27 03:36:00,0.70941,0.70947,0.70921,0.70922,135299999.0
2007-02-27 03:37:00,0.70921,0.70925,0.70909,0.70909,99200002.0
2007-02-27 03:38:00,0.70939,0.70944,0.70938,0.70944,50800001.0
2007-02-27 03:39:00,0.70945,0.70945,0.70935,0.7094,84200001.0
2007-02-27 03:40:00,0.70935,0.70945,0.70935,0.70945,50000000.0
2007-02-27 03:41:00,0.70934,0.70946,0.70919,0.70923,116600000.0
2007-02-27 03:42:00,0.70906,0.70948,0.70906,0.70948,120000000.0
2007-02-27 03:43:00,0.7094,0.70943,0.7094,0.7094,43700000.0
2007-02-27 03:44:00,0.70942,0.7095,0.70917,0.7092,169000001.0
2007-02-27 03:45:00,0.70943,0.70943,0.70927,0.70927,21200000.0
2007-02-27 03:46:00,0.70928,0.70945,0.70919,0.70941,132399999.0
2007-02-27 03:47:00,0.7094,0.70942,0.70933,0.7094,98999999.0
2007-02-27 03:48:00,0.70932,0.70941,0.70923,0.70941,150500002.0
2007-02-27 03:49:00,0.70906,0.70927,0.70906,0.70927,62999998.0
2007-02-27 03:50:00,0.70943,0.70943,0.70935,0.70938,99100000.0
2007-02-27 03:51:00,0.70958,0.70958,0.70927,0.70947,123799998.0
2007-02-27 03:52:00,0.70941,0.70941,0.70907,0.70919,86099998.0
2007-02-27 03:53:00,0.70944,0.70949,0.70923,0.70925,131299998.0
2007-02-27 03:54:00,0.70931,0.70949,0.70924,0.70949,23200000.0
2007-02-27 03:55:00,0.70937,0.70941,0.70933,0.7094,69100000.0
2007-02-27 03:56:00,0.70932,0.70946,0.70932,0.70943,50600000.0
2007-02-27 03:57:00,0.70937,0.70946,0.70937,0.70946,24600000.0
2007-02-27 03:58:00,0.70937,0.70937,0.70923,0.70936,139199998.0
2007-02-27 03:59:00,0.70941,0.70952,0.70941,0.70942,93300003.0
2007-02-27 04:00:00,0.70941,0.70948,0.70927,0.7094,91300000.0
2007-02-27 04:01:00,0.70928,0.70929,0.70906,0.70929,77300000.0
2007-02-27 04:02:00,0.70935,0.7095,0.70932,0.70938,139400000.0
2007-02-27 04:03:00,0.7094,0.7094,0.70935,0.70935,155799998.0
2007-02-27 04:04:00,0.70937,0.70937,0.70923,0.70923,103800002.0
2007-02-27 04:05:00,0.70929,0.70941,0.70929,0.70938,103499997.0
2007-02-27 04:06:00,0.70944,0.7095,0.70934,0.70934,145800000.0
2007-02-27 04:07:00,0.70937,0.70944,0.70927,0.70941,89599998.0
2007-02-27 04:08:00,0.70951,0.70951,0.70933,0.70933,94499999.0
2007-02-27 04:09:00,0.70937,0.70943,0.70937,0.70943,33500000.0
2007-02-27 04:10:00,0.70943,0.70966,0.7094,0.70959,106700000.0
2007-02-27 04:11:00,0.70958,0.70958,0.70937,0.70943,73400001.0
2007-02-27 04:12:00,0.70943,0.70949,0.70936,0.70949,39400000.0
2007-02-27 04:13:00,0.70957,0.70957,0.70934,0.70943,131600000.0
2007-02-27 04:14:00,0.70947,0.70958,0.7094,0.7094,54500000.0
2007-02-27 04:15:00,0.7095,0.7097,0.7095,0.7097,90799999.0
2007-02-27 04:16:00,0.70967,0.70982,0.70967,0.70973,101100000.0
2007-02-27 04:17:00,0.70977,0.7098,0.70968,0.70972,88400000.0
2007-02-27 04:18:00,0.70977,0.70982,0.70975,0.70981,44200000.0
2007-02-27 04:19:00,0.7097,0.7097,0.7097,0.7097,18300000.0
2007-02-27 04:20:00,0.70967,0.70979,0.70957,0.70972,98600001.0
2007-02-27 04:21:00,0.70979,0.70983,0.70948,0.70948,119499999.0
2007-02-27 04:22:00,0.70965,0.7097,0.70956,0.70961,106300001.0
2007-02-27 04:23:00,0.70966,0.70973,0.7096,0.70969,88799998.0
2007-02-27 04:24:00,0.70974,0.70989,0.70974,0.70984,78300000.0
2007-02-27 04:25:00,0.71007,0.71007,0.70938,0.70957,109600001.0
2007-02-27 04:26:00,0.70985,0.70985,0.70978,0.70981,43600000.0
2007-02-27 04:27:00,0.7099,0.7099,0.70969,0.70969,33700000.0
2007-02-27 04:28:00,0.70986,0.7099,0.70964,0.7099,120000001.0
2007-02-27 04:29:00,0.70989,0.70989,0.70983,0.70983,39900002.0
2007-02-27 04:30:00,0.70973,0.70985,0.70972,0.70975,86899999.0
2007-02-27 04:31:00,0.70966,0.70985,0.70966,0.70975,106700001.0
2007-02-27 04:32:00,0.70977,0.70995,0.70977,0.70981,105700002.0
2007-02-27 04:33:00,0.70977,0.70981,0.70945,0.70955,78000000.0
2007-02-27 04:34:00,0.70963,0.70977,0.70955,0.70977,48700000.0
2007-02-27 04:35:00,0.70949,0.70972,0.70946,0.70972,145900002.0
2007-02-27 04:36:00,0.70963,0.70976,0.70948,0.70976,93999999.0
2007-02-27 04:37:00,0.70972,0.70972,0.70953,0.7096,83200000.0
2007-02-27 04:38:00,0.7098,0.7098,0.70954,0.70965,68900000.0
2007-02-27 04:39:00,0.70962,0.70971,0.70958,0.70968,65499999.0
2007-02-27 04:40:00,0.70964,0.7097,0.70963,0.70964,80299999.0
2007-02-27 04:41:00,0.70943,0.70975,0.70934,0.70972,103800001.0
2007-02-27 04:42:00,0.70967,0.70967,0.70946,0.70966,122799999.0
2007-02-27 04:43:00,0.70963,0.70965,0.70951,0.70962,137400000.0
2007-02-27 04:44:00,0.70969,0.70971,0.70938,0.7095,113100001.0
2007-02-27 04:45:00,0.70961,0.70973,0.70961,0.70973,71599999.0
2007-02-27 04:46:00,0.70975,0.70975,0.70965,0.70965,84500000.0
2007-02-27 04:47:00,0.70969,0.70974,0.70964,0.70964,114999997.0
2007-02-27 04:48:00,0.70945,0.70987,0.70945,0.70987,110899999.0
2007-02-27 04:49:00,0.70968,0.70976,0.70961,0.70968,134999999.0
2007-02-27 04:50:00,0.70976,0.70976,0.70963,0.70967,89200000.0
2007-02-27 04:51:00,0.70969,0.70982,0.70969,0.70972,68100000.0
2007-02-27 04:52:00,0.70979,0.70991,0.70979,0.70991,28800000.0
2007-02-27 04:53:00,0.70984,0.70995,0.70979,0.70995,64100000.0
2007-02-27 04:54:00,0.70985,0.70985,0.70972,0.70985,76699999.0
2007-02-27 04:55:00,0.7099,0.7099,0.70975,0.70987,80799998.0
2007-02-27 04:56:00,0.70987,0.70999,0.70987,0.70993,61400000.0
2007-02-27 04:57:00,0.70986,0.70989,0.70962,0.70982,48900000.0
2007-02-27 04:58:00,0.70976,0.70985,0.70975,0.70975,121499999.0
2007-02-27 04:59:00,0.70984,0.70993,0.70963,0.70969,118200000.0
2007-02-27 05:00:00,0.70969,0.70974,0.70964,0.70965,50300000.0
2007-02-27 05:01:00,0.70975,0.70985,0.70965,0.70983,101999999.0
2007-02-27 05:02:00,0.70987,0.70987,0.7098,0.7098,7000000.0
2007-02-27 05:03:00,0.70983,0.70992,0.70965,0.70965,86099998.0
2007-02-27 05:04:00,0.70974,0.71011,0.70969,0.70995,80900000.0
2007-02-27 05:05:00,0.70983,0.70984,0.70969,0.70974,71500000.0
2007-02-27 05:06:00,0.70985,0.70985,0.70975,0.7098,56400000.0
2007-02-27 05:07:00,0.70973,0.70973,0.70954,0.7097,103600000.0
2007-02-27 05:08:00,0.70981,0.70982,0.70967,0.70975,109299999.0
2007-02-27 05:09:00,0.70983,0.70983,0.70969,0.70977,75500000.0
2007-02-27 05:10:00,0.70966,0.70966,0.70964,0.70964,39099999.0
2007-02-27 05:11:00,0.70962,0.70987,0.70959,0.70985,94200001.0
2007-02-27 05:12:00,0.70976,0.7098,0.70955,0.70972,54900000.0
2007-02-27 05:13:00,0.70969,0.70971,0.70949,0.7096,135900003.0
2007-02-27 05:14:00,0.70974,0.70988,0.70974,0.70985,75700000.0
2007-02-27 05:15:00,0.7099,0.71,0.70989,0.70992,112800000.0
2007-02-27 05:16:00,0.70974,0.70998,0.70974,0.70997,72400001.0
2007-02-27 05:17:00,0.71001,0.71001,0.70981,0.70988,98999999.0
2007-02-27 05:18:00,0.7099,0.71004,0.70985,0.70995,78000000.0
2007-02-27 05:19:00,0.70996,0.71004,0.70984,0.71004,71000001.0
2007-02-27 05:20:00,0.71,0.71,0.70965,0.70989,106899999.0
2007-02-27 05:21:00,0.71001,0.7101,0.70982,0.70995,72400000.0
2007-02-27 05:22:00,0.70992,0.70999,0.70979,0.70999,86399998.0
2007-02-27 05:23:00,0.70995,0.70997,0.70978,0.70978,47400000.0
2007-02-27 05:24:00,0.71001,0.71001,0.70983,0.70989,78700000.0
2007-02-27 05:25:00,0.70978,0.70999,0.70978,0.70999,164099998.0
2007-02-27 05:26:00,0.7099,0.70999,0.70981,0.70999,114700002.0
2007-02-27 05:27:00,0.70998,0.70998,0.70973,0.70994,56500000.0
2007-02-27 05:28:00,0.71,0.71021,0.70996,0.71021,66100000.0
2007-02-27 05:29:00,0.71016,0.71032,0.71005,0.71032,74900000.0
2007-02-27 05:30:00,0.7102,0.7102,0.71005,0.71015,57600000.0
2007-02-27 05:31:00,0.71022,0.71025,0.71015,0.71025,59699999.0
2007-02-27 05:32:00,0.71016,0.71028,0.71006,0.71024,76999999.0
2007-02-27 05:33:00,0.7103,0.7103,0.71017,0.71017,80100000.0
2007-02-27 05:34:00,0.71025,0.71032,0.71022,0.71032,64900000.0
2007-02-27 05:35:00,0.71028,0.71031,0.71013,0.71014,133600000.0
2007-02-27 05:36:00,0.71033,0.71033,0.71,0.71027,67700000.0
2007-02-27 05:37:00,0.71023,0.71041,0.71008,0.71025,87600000.0
2007-02-27 05:38:00,0.71012,0.71019,0.70997,0.71005,105700001.0
2007-02-27 05:39:00,0.71017,0.71017,0.70996,0.71009,38000001.0
2007-02-27 05:40:00,0.7101,0.71027,0.71007,0.71013,114899999.0
2007-02-27 05:41:00,0.70997,0.71011,0.70997,0.71004,60600001.0
2007-02-27 05:42:00,0.71014,0.71014,0.70986,0.7101,114000002.0
2007-02-27 05:43:00,0.71008,0.71019,0.71,0.71019,75699998.0
2007-02-27 05:44:00,0.7102,0.71028,0.71013,0.71028,109999998.0
2007-02-27 05:45:00,0.71023,0.71023,0.71001,0.71013,82300000.0
2007-02-27 05:46:00,0.71008,0.71018,0.71,0.71007,43000000.0
2007-02-27 05:47:00,0.71005,0.71005,0.7098,0.7098,98800000.0
2007-02-27 05:48:00,0.71,0.71,0.70986,0.70997,55800000.0
2007-02-27 05:49:00,0.70998,0.71001,0.70989,0.70997,36500000.0
2007-02-27 05:50:00,0.7099,0.71,0.70983,0.70983,63900000.0
2007-02-27 05:51:00,0.7099,0.7099,0.70967,0.70967,37400000.0
2007-02-27 05:52:00,0.70974,0.70984,0.70967,0.7098,113300000.0
2007-02-27 05:53:00,0.70984,0.71001,0.70978,0.70983,80800000.0
2007-02-27 05:54:00,0.70975,0.70994,0.70972,0.70972,72400000.0
2007-02-27 05:55:00,0.70974,0.70988,0.70969,0.7098,118000001.0
2007-02-27 05:56:00,0.70984,0.70987,0.70974,0.70975,104699997.0
2007-02-27 05:57:00,0.70969,0.70985,0.70969,0.70974,94899998.0
2007-02-27 05:58:00,0.70983,0.70987,0.70979,0.70982,82899998.0
2007-02-27 05:59:00,0.70998,0.70998,0.70987,0.70994,53400000.0
2007-02-27 06:00:00,0.70985,0.7099,0.70985,0.7099,55699999.0
2007-02-27 06:01:00,0.70972,0.70984,0.70967,0.70974,63600001.0
2007-02-27 06:02:00,0.70971,0.70988,0.7097,0.70983,114600000.0
2007-02-27 06:03:00,0.70982,0.70996,0.70982,0.7099,72500001.0
2007-02-27 06:04:00,0.70988,0.70988,0.70974,0.70976,55300000.0
2007-02-27 06:05:00,0.70978,0.70992,0.70976,0.70992,145100000.0
2007-02-27 06:06:00,0.7099,0.70992,0.70985,0.7099,58600001.0
2007-02-27 06:07:00,0.70959,0.7099,0.7095,0.7099,74100000.0
2007-02-27 06:08:00,0.70988,0.70995,0.70984,0.70993,130600000.0
2007-02-27 06:09:00,0.70988,0.70992,0.7097,0.70979,104499999.0
2007-02-27 06:10:00,0.70988,0.70991,0.70964,0.70964,87300000.0
2007-02-27 06:11:00,0.70964,0.70978,0.70964,0.70978,48299998.0
2007-02-27 06:12:00,0.70996,0.71002,0.70981,0.71002,100400000.0
2007-02-27 06:13:00,0.71,0.71003,0.70995,0.70995,40600000.0
2007-02-27 06:14:00,0.70995,0.71006,0.70993,0.71006,147500000.0
2007-02-27 06:15:00,0.70996,0.71002,0.70992,0.71,48899999.0
2007-02-27 06:16:00,0.70994,0.70999,0.70977,0.70982,70999998.0
2007-02-27 06:17:00,0.70987,0.70987,0.70971,0.70974,69500000.0
2007-02-27 06:18:00,0.70958,0.70978,0.70957,0.70957,113200001.0
2007-02-27 06:19:00,0.70961,0.7097,0.70949,0.70957,149400000.0
2007-02-27 06:20:00,0.70958,0.70971,0.70958,0.70971,102000002.0
2007-02-27 06:21:00,0.7098,0.7098,0.70975,0.7098,43800000.0
2007-02-27 06:22:00,0.70973,0.70973,0.70969,0.70969,37100000.0
2007-02-27 06:23:00,0.70972,0.70977,0.70951,0.70964,47800001.0
2007-02-27 06:24:00,0.70963,0.70965,0.70955,0.7096,103600000.0
2007-02-27 06:25:00,0.70955,0.70955,0.70938,0.70938,72300000.0
2007-02-27 06:26:00,0.70931,0.70932,0.70926,0.70926,85099998.0
2007-02-27 06:27:00,0.70938,0.70938,0.70922,0.70935,229599997.0
2007-02-27 06:28:00,0.70937,0.70941,0.70929,0.70941,118699999.0
2007-02-27 06:29:00,0.70936,0.70936,0.7093,0.70934,50800000.0
2007-02-27 06:30:00,0.70929,0.7094,0.70925,0.7094,86900000.0
2007-02-27 06:31:00,0.70937,0.70942,0.70933,0.7094,105199999.0
2007-02-27 06:32:00,0.70948,0.7096,0.70945,0.7096,74700000.0
2007-02-27 06:33:00,0.70947,0.70978,0.70947,0.70967,89999999.0
2007-02-27 06:34:00,0.70931,0.70958,0.70931,0.70948,84800000.0
2007-02-27 06:35:00,0.70946,0.7097,0.70943,0.7097,79000000.0
2007-02-27 06:36:00,0.7096,0.70975,0.7096,0.70975,84499998.0
2007-02-27 06:37:00,0.70974,0.70974,0.70952,0.7097,111899998.0
2007-02-27 06:38:00,0.7095,0.7095,0.70922,0.70937,51600000.0
2007-02-27 06:39:00,0.70964,0.70964,0.70948,0.70963,88300000.0
2007-02-27 06:40:00,0.70967,0.70975,0.70967,0.7097,51199999.0
2007-02-27 06:41:00,0.70955,0.70955,0.70943,0.70949,52600000.0
2007-02-27 06:42:00,0.70952,0.70964,0.70952,0.70958,45700000.0
2007-02-27 06:43:00,0.70953,0.7097,0.70953,0.7097,92900000.0
2007-02-27 06:44:00,0.70967,0.7098,0.70966,0.7098,174100000.0
2007-02-27 06:45:00,0.70978,0.71003,0.70978,0.70983,79700000.0
2007-02-27 06:46:00,0.70975,0.70975,0.70965,0.70975,105600000.0
2007-02-27 06:47:00,0.7098,0.70993,0.70973,0.70973,98500000.0
2007-02-27 06:48:00,0.70975,0.70981,0.70948,0.70948,160699997.0
2007-02-27 06:49:00,0.70985,0.70985,0.70966,0.70971,103699998.0
2007-02-27 06:50:00,0.70972,0.70972,0.70947,0.70958,90399999.0
2007-02-27 06:51:00,0.70978,0.70978,0.70963,0.70965,79100000.0
2007-02-27 06:52:00,0.70981,0.70983,0.70955,0.70972,164000001.0
2007-02-27 06:53:00,0.70969,0.70985,0.70961,0.70974,80199998.0
2007-02-27 06:54:00,0.70965,0.7097,0.70965,0.70968,56999999.0
2007-02-27 06:55:00,0.70968,0.70973,0.70963,0.70963,90500001.0
2007-02-27 06:56:00,0.70968,0.70972,0.70961,0.70965,133099998.0
2007-02-27 06:57:00,0.70968,0.70982,0.70959,0.70982,86500001.0
2007-02-27 06:58:00,0.70965,0.7098,0.70965,0.70975,83299999.0
2007-02-27 06:59:00,0.70958,0.70964,0.7095,0.70964,100400000.0
2007-02-27 07:00:00,0.70961,0.70966,0.70961,0.70966,28300000.0
2007-02-27 07:01:00,0.70965,0.70978,0.70965,0.70978,74900000.0
2007-02-27 07:02:00,0.70974,0.70976,0.7096,0.70971,130500002.0
2007-02-27 07:03:00,0.70978,0.70981,0.70977,0.7098,54500001.0
2007-02-27 07:04:00,0.70971,0.70982,0.70968,0.70979,116600000.0
2007-02-27 07:05:00,0.70965,0.7097,0.70958,0.7097,93900001.0
2007-02-27 07:06:00,0.70968,0.70981,0.70954,0.70981,66000000.0
2007-02-27 07:07:00,0.70974,0.70978,0.70969,0.70972,77200000.0
2007-02-27 07:08:00,0.7098,0.70991,0.7096,0.70988,66100000.0
2007-02-27 07:09:00,0.70983,0.70996,0.70982,0.70989,77600000.0
2007-02-27 07:10:00,0.70985,0.70985,0.7098,0.7098,43400000.0
2007-02-27 07:11:00,0.70955,0.70983,0.70955,0.70983,40700000.0
2007-02-27 07:12:00,0.70984,0.71001,0.70984,0.71001,53400000.0
2007-02-27 07:13:00,0.71005,0.71005,0.70988,0.70995,53400000.0
2007-02-27 07:14:00,0.71,0.7101,0.70995,0.7101,71999999.0
2007-02-27 07:15:00,0.71005,0.71008,0.70992,0.70996,39000000.0
2007-02-27 07:16:00,0.70999,0.71005,0.70998,0.71,34100000.0
2007-02-27 07:17:00,0.71,0.71,0.71,0.71,24700000.0
2007-02-27 07:18:00,0.70996,0.70996,0.70976,0.70984,101900000.0
2007-02-27 07:19:00,0.70982,0.70982,0.70973,0.70973,26299999.0
2007-02-27 07:20:00,0.70985,0.71002,0.70985,0.71002,80200002.0
2007-02-27 07:21:00,0.70984,0.7099,0.70984,0.70985,82199999.0
2007-02-27 07:22:00,0.70985,0.7099,0.70985,0.7099,23899999.0
2007-02-27 07:23:00,0.70984,0.70997,0.70974,0.70978,131599998.0
2007-02-27 07:24:00,0.70982,0.70982,0.70963,0.70963,54100000.0
2007-02-27 07:25:00,0.70977,0.71008,0.7097,0.71006,83800000.0
2007-02-27 07:26:00,0.70984,0.71002,0.70984,0.70995,48100000.0
2007-02-27 07:27:00,0.70995,0.70995,0.70983,0.70992,65400000.0
2007-02-27 07:28:00,0.7099,0.70995,0.7099,0.70995,8000000.0
2007-02-27 07:29:00,0.71,0.7103,0.70994,0.71025,127200000.0
2007-02-27 07:30:00,0.71025,0.71029,0.71,0.71017,100199999.0
2007-02-27 07:31:00,0.71012,0.71015,0.71004,0.71015,68900001.0
2007-02-27 07:32:00,0.71014,0.71018,0.70999,0.71003,173300001.0
2007-02-27 07:33:00,0.71005,0.71016,0.70998,0.71006,64000000.0
2007-02-27 07:34:00,0.70999,0.7103,0.70992,0.7103,108199998.0
2007-02-27 07:35:00,0.7102,0.71026,0.71016,0.71016,46100000.0
2007-02-27 07:36:00,0.71008,0.71022,0.71005,0.71022,83200001.0
2007-02-27 07:37:00,0.71024,0.71031,0.71011,0.71028,125100001.0
2007-02-27 07:38:00,0.71014,0.71014,0.71001,0.71007,107099998.0
2007-02-27 07:39:00,0.70998,0.71012,0.70998,0.71012,101900001.0
2007-02-27 07:40:00,0.70992,0.71018,0.70992,0.71005,93800000.0
2007-02-27 07:41:00,0.71003,0.71005,0.70995,0.71005,34300000.0
2007-02-27 07:42:00,0.71022,0.71022,0.70983,0.70997,129599999.0
2007-02-27 07:43:00,0.71014,0.71029,0.71008,0.71008,111900000.0
2007-02-27 07:44:00,0.71019,0.71024,0.7101,0.71024,37900000.0
2007-02-27 07:45:00,0.71029,0.71037,0.71018,0.71018,125000001.0
2007-02-27 07:46:00,0.7102,0.71023,0.71016,0.71016,27900000.0
2007-02-27 07:47:00,0.71022,0.71024,0.71013,0.71023,69499999.0
2007-02-27 07:48:00,0.71025,0.71025,0.71002,0.7102,62800001.0
2007-02-27 07:49:00,0.71015,0.71022,0.71015,0.71018,113999998.0
2007-02-27 07:50:00,0.71012,0.71019,0.70998,0.71004,72900001.0
2007-02-27 07:51:00,0.71007,0.71023,0.70998,0.71013,96500000.0
2007-02-27 07:52:00,0.71026,0.71026,0.71022,0.71023,53000001.0
2007-02-27 07:53:00,0.7101,0.71036,0.7101,0.71019,49500000.0
2007-02-27 07:54:00,0.71025,0.71032,0.71009,0.71019,118800001.0
2007-02-27 07:55:00,0.71018,0.71018,0.71008,0.71008,36500000.0
2007-02-27 07:56:00,0.71005,0.71005,0.70995,0.70995,53400001.0
2007-02-27 07:57:00,0.71001,0.71011,0.71001,0.7101,127799998.0
2007-02-27 07:58:00,0.70999,0.71015,0.70999,0.71,113300000.0
2007-02-27 07:59:00,0.71012,0.71015,0.71006,0.71015,104100000.0
2007-02-27 08:00:00,0.70996,0.71014,0.70996,0.71001,162400003.0
2007-02-27 08:01:00,0.71003,0.71013,0.70997,0.71003,116299999.0
2007-02-27 08:02:00,0.71004,0.71015,0.70998,0.71001,80099999.0
2007-02-27 08:03:00,0.71002,0.71005,0.70998,0.71002,73400000.0
2007-02-27 08:04:00,0.70998,0.70998,0.70983,0.70987,33300000.0
2007-02-27 08:05:00,0.70991,0.70998,0.70983,0.70983,87699999.0
2007-02-27 08:06:00,0.70992,0.70994,0.70973,0.70986,187400000.0
2007-02-27 08:07:00,0.70966,0.70966,0.7095,0.70958,105700003.0
2007-02-27 08:08:00,0.7095,0.70965,0.70941,0.70958,110999998.0
2007-02-27 08:09:00,0.70951,0.7097,0.70934,0.70952,81600000.0
2007-02-27 08:10:00,0.70956,0.70971,0.70953,0.70958,89600001.0
2007-02-27 08:11:00,0.70958,0.70972,0.7095,0.70961,94600002.0
2007-02-27 08:12:00,0.70962,0.70962,0.70941,0.70958,54900000.0
2007-02-27 08:13:00,0.70917,0.70993,0.70917,0.70981,123800000.0
2007-02-27 08:14:00,0.70953,0.70965,0.70944,0.70947,65200000.0
2007-02-27 08:15:00,0.70935,0.7094,0.70935,0.7094,46300000.0
2007-02-27 08:16:00,0.7094,0.70945,0.70935,0.70945,65200001.0
2007-02-27 08:17:00,0.70944,0.70957,0.70944,0.70948,95100001.0
2007-02-27 08:18:00,0.7094,0.70945,0.70938,0.70938,109900000.0
2007-02-27 08:19:00,0.70928,0.70936,0.70921,0.70921,79799999.0
2007-02-27 08:20:00,0.70926,0.70926,0.70902,0.70918,195699999.0
2007-02-27 08:21:00,0.70912,0.70929,0.70912,0.70917,76599999.0
2007-02-27 08:22:00,0.70915,0.70921,0.70881,0.70881,54500000.0
2007-02-27 08:23:00,0.70883,0.709,0.70877,0.7089,97099999.0
2007-02-27 08:24:00,0.7089,0.7089,0.70871,0.70874,119800000.0
2007-02-27 08:25:00,0.70874,0.70917,0.70874,0.70894,85999999.0
2007-02-27 08:26:00,0.70898,0.70898,0.70888,0.7089,104600000.0
2007-02-27 08:27:00,0.70895,0.70895,0.70884,0.70893,83299997.0
2007-02-27 08:28:00,0.709,0.709,0.70895,0.709,65399999.0
2007-02-27 08:29:00,0.70901,0.70901,0.70889,0.70889,64099999.0
2007-02-27 08:30:00,0.70897,0.70907,0.70896,0.70896,147300000.0
2007-02-27 08:31:00,0.709,0.70905,0.70895,0.709,66199999.0
2007-02-27 08:32:00,0.70909,0.70909,0.70906,0.70906,17600000.0
2007-02-27 08:33:00,0.70905,0.70915,0.70895,0.7091,77299999.0
2007-02-27 08:34:00,0.70916,0.70916,0.70896,0.70898,30700000.0
2007-02-27 08:35:00,0.70899,0.70912,0.70897,0.70903,104900002.0
2007-02-27 08:36:00,0.70897,0.70913,0.70896,0.70896,51700000.0
2007-02-27 08:37:00,0.70896,0.70896,0.70884,0.70884,23900000.0
2007-02-27 08:38:00,0.70874,0.70878,0.70853,0.70865,101700001.0
2007-02-27 08:39:00,0.70859,0.70866,0.70837,0.70837,80999999.0
2007-02-27 08:40:00,0.70844,0.70864,0.70844,0.7086,92900000.0
2007-02-27 08:41:00,0.70864,0.70875,0.70851,0.70861,117299999.0
2007-02-27 08:42:00,0.70877,0.70877,0.70833,0.70862,139599998.0
2007-02-27 08:43:00,0.70855,0.70865,0.70846,0.70846,103500000.0
2007-02-27 08:44:00,0.7086,0.70868,0.70837,0.70837,70400001.0
2007-02-27 08:45:00,0.70835,0.70854,0.70829,0.70829,80300000.0
2007-02-27 08:46:00,0.70858,0.70858,0.70831,0.70836,135100000.0
2007-02-27 08:47:00,0.7083,0.70854,0.7082,0.70853,43199999.0
2007-02-27 08:48:00,0.70847,0.70852,0.70839,0.7084,45900000.0
2007-02-27 08:49:00,0.7084,0.70851,0.70833,0.70833,88700000.0
2007-02-27 08:50:00,0.70837,0.70848,0.70834,0.70848,85500000.0
2007-02-27 08:51:00,0.70842,0.70842,0.70828,0.7084,56499999.0
2007-02-27 08:52:00,0.70847,0.70852,0.70834,0.70852,71399999.0
2007-02-27 08:53:00,0.70839,0.70866,0.70822,0.70855,114200000.0
2007-02-27 08:54:00,0.70847,0.70856,0.70844,0.70848,91699999.0
2007-02-27 08:55:00,0.70844,0.70844,0.70824,0.70834,118700001.0
2007-02-27 08:56:00,0.70814,0.70814,0.70771,0.70809,86800001.0
2007-02-27 08:57:00,0.70819,0.70826,0.70797,0.70797,109299998.0
2007-02-27 08:58:00,0.70821,0.70821,0.70809,0.70809,116400001.0
2007-02-27 08:59:00,0.70796,0.70796,0.70755,0.7079,91300002.0
2007-02-27 09:00:00,0.708,0.70807,0.70779,0.70807,88300002.0
2007-02-27 09:01:00,0.70794,0.70797,0.70786,0.70794,61600000.0
2007-02-27 09:02:00,0.70802,0.70809,0.70797,0.70799,79900000.0
2007-02-27 09:03:00,0.70795,0.70795,0.7078,0.70786,82599996.0
2007-02-27 09:04:00,0.70784,0.70786,0.70774,0.70781,88500000.0
2007-02-27 09:05:00,0.70764,0.7078,0.70752,0.70776,124700001.0
2007-02-27 09:06:00,0.70748,0.70748,0.70742,0.70742,24600000.0
2007-02-27 09:07:00,0.70744,0.70745,0.70731,0.70737,45000000.0
2007-02-27 09:08:00,0.70748,0.7075,0.70736,0.70749,73999998.0
2007-02-27 09:09:00,0.70753,0.70758,0.70744,0.70755,121599997.0
2007-02-27 09:10:00,0.70763,0.70765,0.70751,0.70751,109299999.0
2007-02-27 09:11:00,0.70757,0.70757,0.70744,0.70745,79200002.0
2007-02-27 09:12:00,0.7074,0.70747,0.70735,0.70735,63900000.0
2007-02-27 09:13:00,0.70737,0.70746,0.70737,0.7074,134700001.0
2007-02-27 09:14:00,0.70755,0.70755,0.70737,0.70737,57100002.0
2007-02-27 09:15:00,0.70734,0.70755,0.70734,0.7074,136599997.0
2007-02-27 09:16:00,0.70731,0.70741,0.70731,0.70735,81999999.0
2007-02-27 09:17:00,0.70711,0.70711,0.70639,0.70693,156000000.0
2007-02-27 09:18:00,0.70676,0.70676,0.70651,0.70672,80300000.0
2007-02-27 09:19:00,0.70679,0.7069,0.70679,0.70682,141100000.0
2007-02-27 09:20:00,0.70683,0.70683,0.70668,0.70683,81299999.0
2007-02-27 09:21:00,0.70679,0.70682,0.70677,0.70681,43800001.0
2007-02-27 09:22:00,0.70697,0.70716,0.70696,0.70716,57299999.0
2007-02-27 09:23:00,0.70702,0.70722,0.70702,0.70715,121899999.0
2007-02-27 09:24:00,0.70708,0.70721,0.70702,0.70702,56500001.0
2007-02-27 09:25:00,0.7071,0.7071,0.70689,0.70692,63000000.0
2007-02-27 09:26:00,0.70684,0.70686,0.70681,0.70685,53400000.0
2007-02-27 09:27:00,0.70686,0.70686,0.70658,0.70658,77800001.0
2007-02-27 09:28:00,0.70654,0.70667,0.7065,0.70667,49300000.0
2007-02-27 09:29:00,0.70683,0.70684,0.70641,0.70652,133100001.0
2007-02-27 09:30:00,0.70653,0.70658,0.70643,0.70658,66999999.0
2007-02-27 09:31:00,0.70636,0.70636,0.70602,0.70602,77999999.0
2007-02-27 09:32:00,0.70595,0.7061,0.7059,0.7059,92800001.0
2007-02-27 09:33:00,0.70587,0.70601,0.70571,0.70579,114799999.0
2007-02-27 09:34:00,0.70579,0.70593,0.70579,0.70585,33500000.0
2007-02-27 09:35:00,0.70605,0.70608,0.70591,0.70604,62300000.0
2007-02-27 09:36:00,0.70599,0.7062,0.70599,0.70609,66000000.0
2007-02-27 09:37:00,0.70607,0.70607,0.70584,0.70594,97600000.0
2007-02-27 09:38:00,0.70598,0.70598,0.70572,0.70572,112499999.0
2007-02-27 09:39:00,0.70588,0.70602,0.70588,0.70602,32100000.0
2007-02-27 09:40:00,0.70595,0.70601,0.70579,0.70585,172699997.0
2007-02-27 09:41:00,0.70574,0.70574,0.70509,0.70509,110000000.0
2007-02-27 09:42:00,0.70507,0.70518,0.70495,0.70501,69800000.0
2007-02-27 09:43:00,0.70508,0.70553,0.70508,0.70553,129999999.0
2007-02-27 09:44:00,0.70528,0.70552,0.70527,0.70548,93400000.0
2007-02-27 09:45:00,0.70556,0.70601,0.70556,0.70601,68699998.0
2007-02-27 09:46:00,0.70588,0.70588,0.70572,0.70572,29500000.0
2007-02-27 09:47:00,0.70558,0.70565,0.70538,0.70538,75400000.0
2007-02-27 09:48:00,0.70537,0.70557,0.70537,0.70555,80900002.0
2007-02-27 09:49:00,0.70561,0.70571,0.70534,0.70534,67900001.0
2007-02-27 09:50:00,0.70523,0.70545,0.70523,0.70545,47800000.0
2007-02-27 09:51:00,0.70552,0.70561,0.70547,0.70547,52900000.0
2007-02-27 09:52:00,0.70553,0.70562,0.70537,0.70537,115200001.0
2007-02-27 09:53:00,0.70541,0.70585,0.70537,0.70585,47200000.0
2007-02-27 09:54:00,0.70592,0.70597,0.70568,0.70577,46100000.0
2007-02-27 09:55:00,0.70569,0.70596,0.70569,0.70581,68600001.0
2007-02-27 09:56:00,0.70584,0.70586,0.70563,0.70584,132599999.0
2007-02-27 09:57:00,0.70567,0.70581,0.70553,0.70581,95400000.0
2007-02-27 09:58:00,0.7058,0.7058,0.7057,0.7057,36600000.0
2007-02-27 09:59:00,0.7058,0.70606,0.70575,0.70588,150999999.0
2007-02-27 10:00:00,0.70598,0.70608,0.70585,0.70608,74699999.0
2007-02-27 10:01:00,0.70617,0.70633,0.70617,0.70617,58500000.0
2007-02-27 10:02:00,0.70615,0.70623,0.70601,0.70612,66900001.0
2007-02-27 10:03:00,0.70616,0.70632,0.70605,0.70605,119699999.0
2007-02-27 10:04:00,0.70603,0.70618,0.70603,0.70618,47199999.0
2007-02-27 10:05:00,0.7063,0.70649,0.70616,0.70649,111500002.0
2007-02-27 10:06:00,0.70649,0.70649,0.70635,0.70647,101700000.0
2007-02-27 10:07:00,0.70644,0.70651,0.70631,0.70631,76399998.0
2007-02-27 10:08:00,0.70621,0.70646,0.70621,0.70637,133399998.0
2007-02-27 10:09:00,0.70611,0.70659,0.70611,0.70632,101799999.0
2007-02-27 10:10:00,0.70624,0.7064,0.70624,0.7064,57300002.0
2007-02-27 10:11:00,0.70633,0.70633,0.70605,0.70626,87999997.0
2007-02-27 10:12:00,0.70614,0.70614,0.70597,0.70597,80600000.0
2007-02-27 10:13:00,0.70624,0.70665,0.70624,0.70665,86799999.0
2007-02-27 10:14:00,0.70668,0.70674,0.70657,0.70665,155300001.0
2007-02-27 10:15:00,0.70668,0.70675,0.70651,0.70651,88800000.0
2007-02-27 10:16:00,0.70662,0.70675,0.70659,0.70675,149100000.0
2007-02-27 10:17:00,0.70683,0.70683,0.70672,0.70677,88600002.0
2007-02-27 10:18:00,0.70701,0.70731,0.70686,0.70719,75500001.0
2007-02-27 10:19:00,0.70702,0.70702,0.7069,0.70699,64500000.0
2007-02-27 10:20:00,0.70709,0.70709,0.7069,0.70693,114200000.0
2007-02-27 10:21:00,0.70685,0.70707,0.70685,0.70697,76100000.0
2007-02-27 10:22:00,0.70692,0.70703,0.70689,0.70697,127399997.0
2007-02-27 10:23:00,0.70697,0.70703,0.70686,0.70693,100399999.0
2007-02-27 10:24:00,0.70693,0.7072,0.70688,0.7072,112800001.0
2007-02-27 10:25:00,0.70717,0.70717,0.70699,0.70709,55299999.0
2007-02-27 10:26:00,0.70702,0.70726,0.70702,0.70719,88600001.0
2007-02-27 10:27:00,0.7073,0.7073,0.70708,0.70712,55600000.0
2007-02-27 10:28:00,0.70712,0.70727,0.70712,0.70723,59500000.0
2007-02-27 10:29:00,0.70731,0.70731,0.70713,0.70722,98999999.0
2007-02-27 10:30:00,0.70733,0.70739,0.70718,0.70739,62000000.0
2007-02-27 10:31:00,0.70737,0.70742,0.70727,0.70727,76699998.0
2007-02-27 10:32:00,0.70715,0.70715,0.70713,0.70713,22300000.0
2007-02-27 10:33:00,0.70742,0.7078,0.70742,0.7078,20600000.0
2007-02-27 10:34:00,0.70793,0.70793,0.70767,0.70791,89000000.0
2007-02-27 10:35:00,0.70793,0.70801,0.70772,0.70772,73299998.0
2007-02-27 10:36:00,0.70769,0.70782,0.70758,0.70765,49900000.0
2007-02-27 10:37:00,0.70757,0.70758,0.70739,0.70755,93699999.0
2007-02-27 10:38:00,0.70739,0.70747,0.7073,0.70747,83400001.0
2007-02-27 10:39:00,0.70757,0.70777,0.70754,0.7076,74900000.0
2007-02-27 10:40:00,0.70759,0.70759,0.70732,0.70743,85300000.0
2007-02-27 10:41:00,0.7074,0.7074,0.70723,0.70727,77700000.0
2007-02-27 10:42:00,0.70725,0.70725,0.70708,0.70725,42400000.0
2007-02-27 10:43:00,0.70698,0.70698,0.70653,0.70653,100900000.0
2007-02-27 10:44:00,0.70654,0.70658,0.70646,0.70654,130099998.0
2007-02-27 10:45:00,0.70652,0.70676,0.7065,0.70676,163399998.0
2007-02-27 10:46:00,0.70664,0.70664,0.7065,0.70662,64500000.0
2007-02-27 10:47:00,0.70645,0.7065,0.70622,0.70635,121900001.0
2007-02-27 10:48:00,0.70618,0.70632,0.70616,0.70632,132400001.0
2007-02-27 10:49:00,0.70635,0.70636,0.70616,0.70616,100900000.0
2007-02-27 10:50:00,0.70611,0.70612,0.70597,0.7061,67100000.0
2007-02-27 10:51:00,0.70603,0.70616,0.70587,0.70608,64700000.0
2007-02-27 10:52:00,0.70601,0.70601,0.7057,0.7059,49500000.0
2007-02-27 10:53:00,0.70593,0.706,0.70585,0.706,50900000.0
2007-02-27 10:54:00,0.70589,0.70592,0.70572,0.70585,65300000.0
2007-02-27 10:55:00,0.7058,0.7058,0.70571,0.70573,55400001.0
2007-02-27 10:56:00,0.70572,0.70588,0.7055,0.70583,69500000.0
2007-02-27 10:57:00,0.70582,0.70592,0.7057,0.70588,106399998.0
2007-02-27 10:58:00,0.70584,0.70589,0.70576,0.70576,84300000.0
2007-02-27 10:59:00,0.70579,0.70594,0.70579,0.70587,74499999.0
2007-02-27 11:00:00,0.70575,0.7059,0.70556,0.70577,128299999.0
2007-02-27 11:01:00,0.706,0.706,0.70557,0.70592,124000001.0
2007-02-27 11:02:00,0.70592,0.70599,0.70561,0.70582,128000001.0
2007-02-27 11:03:00,0.70583,0.70591,0.70557,0.70575,127199998.0
2007-02-27 11:04:00,0.70577,0.70578,0.70515,0.70515,78700000.0
2007-02-27 11:05:00,0.70519,0.70526,0.70513,0.70513,42900000.0
2007-02-27 11:06:00,0.70499,0.70506,0.70485,0.70485,79000000.0
2007-02-27 11:07:00,0.70504,0.70523,0.70497,0.7051,100999997.0
2007-02-27 11:08:00,0.70512,0.70529,0.70512,0.70529,55100000.0
2007-02-27 11:09:00,0.70532,0.7054,0.70528,0.70528,102300000.0
2007-02-27 11:10:00,0.70512,0.70516,0.70489,0.70512,92200000.0
2007-02-27 11:11:00,0.70515,0.70518,0.70498,0.70499,70199999.0
2007-02-27 11:12:00,0.70497,0.70503,0.70482,0.70493,124200001.0
2007-02-27 11:13:00,0.70489,0.70492,0.70448,0.7046,130900000.0
2007-02-27 11:14:00,0.70462,0.70477,0.70457,0.70457,113299998.0
2007-02-27 11:15:00,0.70437,0.70437,0.70398,0.70401,52600000.0
2007-02-27 11:16:00,0.70395,0.70398,0.70378,0.70385,104799998.0
2007-02-27 11:17:00,0.7038,0.70389,0.70362,0.70362,86500000.0
2007-02-27 11:18:00,0.7037,0.70377,0.70347,0.70363,115799999.0
2007-02-27 11:19:00,0.70346,0.70383,0.70346,0.70367,111699999.0
2007-02-27 11:20:00,0.70353,0.7036,0.70345,0.7036,84499998.0
2007-02-27 11:21:00,0.70344,0.70344,0.70309,0.70311,78299999.0
2007-02-27 11:22:00,0.70319,0.70338,0.70319,0.70335,138199996.0
2007-02-27 11:23:00,0.7034,0.7034,0.70314,0.70326,91899999.0
2007-02-27 11:24:00,0.70341,0.70355,0.70328,0.70355,96800000.0
2007-02-27 11:25:00,0.70362,0.70373,0.70349,0.70349,104100000.0
2007-02-27 11:26:00,0.70377,0.70387,0.70367,0.70377,100300001.0
2007-02-27 11:27:00,0.70379,0.70392,0.70376,0.70392,53300000.0
2007-02-27 11:28:00,0.70418,0.70428,0.70407,0.70428,97200001.0
2007-02-27 11:29:00,0.70444,0.70474,0.70444,0.70472,84099999.0
2007-02-27 11:30:00,0.70466,0.70472,0.70461,0.70462,123100001.0
2007-02-27 11:31:00,0.70473,0.70489,0.70463,0.70463,132699999.0
2007-02-27 11:32:00,0.7047,0.70501,0.7047,0.70495,44600000.0
2007-02-27 11:33:00,0.70498,0.70498,0.70482,0.70482,56200001.0
2007-02-27 11:34:00,0.70472,0.70479,0.7045,0.7047,115400001.0
2007-02-27 11:35:00,0.70472,0.70472,0.70455,0.70472,41200000.0
2007-02-27 11:36:00,0.70461,0.70461,0.70442,0.70456,55800001.0
2007-02-27 11:37:00,0.70482,0.70482,0.70443,0.70443,55800001.0
2007-02-27 11:38:00,0.70442,0.7046,0.7044,0.7046,134300002.0
2007-02-27 11:39:00,0.70454,0.70454,0.70437,0.70443,82599999.0
2007-02-27 11:40:00,0.70438,0.70455,0.70438,0.70453,67699999.0
2007-02-27 11:41:00,0.7044,0.70447,0.70436,0.70444,80300000.0
2007-02-27 11:42:00,0.70442,0.70449,0.70441,0.70441,94399997.0
2007-02-27 11:43:00,0.70443,0.7047,0.70443,0.70464,109400001.0
2007-02-27 11:44:00,0.70468,0.70468,0.7045,0.7045,27000000.0
2007-02-27 11:45:00,0.70444,0.70449,0.70413,0.70413,74899999.0
2007-02-27 11:46:00,0.70425,0.70429,0.70418,0.70418,67799998.0
2007-02-27 11:47:00,0.70435,0.70443,0.70433,0.7044,129100000.0
2007-02-27 11:48:00,0.70434,0.70434,0.70412,0.70421,56599999.0
2007-02-27 11:49:00,0.70425,0.70427,0.70392,0.70405,128999998.0
2007-02-27 11:50:00,0.7041,0.70437,0.7041,0.70437,117199998.0
2007-02-27 11:51:00,0.70445,0.70445,0.70428,0.70429,67800000.0
2007-02-27 11:52:00,0.70442,0.7045,0.70434,0.70446,105599999.0
2007-02-27 11:53:00,0.70447,0.70458,0.70447,0.70458,121500001.0
2007-02-27 11:54:00,0.7047,0.70482,0.70462,0.70482,135800001.0
2007-02-27 11:55:00,0.70486,0.70488,0.70467,0.70467,95599999.0
2007-02-27 11:56:00,0.70472,0.70491,0.70472,0.70491,55799999.0
2007-02-27 11:57:00,0.7049,0.70495,0.70487,0.7049,90400000.0
2007-02-27 11:58:00,0.70493,0.70493,0.7048,0.7048,107400000.0
2007-02-27 11:59:00,0.70477,0.70478,0.70449,0.70478,104400001.0
2007-02-27 12:00:00,0.7047,0.7047,0.70428,0.70434,84000000.0
2007-02-27 12:01:00,0.70433,0.70445,0.70429,0.70445,101000000.0
2007-02-27 12:02:00,0.70446,0.70449,0.70423,0.70445,97500000.0
2007-02-27 12:03:00,0.70452,0.70453,0.70445,0.7045,54300000.0
2007-02-27 12:04:00,0.70448,0.70448,0.70428,0.70439,62900000.0
2007-02-27 12:05:00,0.70441,0.7045,0.70441,0.7045,82200000.0
2007-02-27 12:06:00,0.7047,0.70482,0.70468,0.70482,97500001.0
2007-02-27 12:07:00,0.70478,0.70479,0.70471,0.70471,138099998.0
2007-02-27 12:08:00,0.70469,0.70484,0.70469,0.7048,96599998.0
2007-02-27 12:09:00,0.70489,0.70502,0.70489,0.705,86600001.0
2007-02-27 12:10:00,0.70493,0.70502,0.7048,0.70502,54700000.0
2007-02-27 12:11:00,0.70515,0.7052,0.7051,0.7051,63100001.0
2007-02-27 12:12:00,0.70504,0.70516,0.70504,0.70509,70700001.0
2007-02-27 12:13:00,0.70512,0.70522,0.70512,0.70519,78899998.0
2007-02-27 12:14:00,0.70523,0.70523,0.70515,0.70518,83300000.0
2007-02-27 12:15:00,0.70511,0.70512,0.70497,0.70506,99300000.0
2007-02-27 12:16:00,0.70505,0.70519,0.70505,0.70516,81000002.0
2007-02-27 12:17:00,0.70508,0.7051,0.70502,0.70502,97300001.0
2007-02-27 12:18:00,0.7051,0.70512,0.70508,0.70511,55300000.0
2007-02-27 12:19:00,0.70509,0.70519,0.70506,0.70506,78199998.0
2007-02-27 12:20:00,0.70511,0.70525,0.70504,0.70506,100700000.0
2007-02-27 12:21:00,0.7049,0.70503,0.70481,0.70503,132200001.0
2007-02-27 12:22:00,0.70514,0.70534,0.70507,0.70531,72600000.0
2007-02-27 12:23:00,0.70525,0.70539,0.70525,0.70536,112800000.0
2007-02-27 12:24:00,0.70529,0.70536,0.70522,0.70536,83599999.0
2007-02-27 12:25:00,0.70538,0.70569,0.70533,0.7056,136900002.0
2007-02-27 12:26:00,0.70566,0.70567,0.70552,0.7056,73799999.0
2007-02-27 12:27:00,0.7056,0.70565,0.7056,0.70565,63300002.0
2007-02-27 12:28:00,0.70563,0.70566,0.70551,0.70555,140400003.0
2007-02-27 12:29:00,0.70557,0.70563,0.70557,0.70563,30300000.0
2007-02-27 12:30:00,0.70563,0.70565,0.70559,0.70559,72800001.0
2007-02-27 12:31:00,0.7055,0.7055,0.70521,0.70538,146200003.0
2007-02-27 12:32:00,0.70553,0.70558,0.70543,0.70543,129099999.0
2007-02-27 12:33:00,0.70542,0.70542,0.70529,0.70529,59700000.0
2007-02-27 12:34:00,0.70556,0.70558,0.70543,0.70556,119700000.0
2007-02-27 12:35:00,0.70556,0.70557,0.70548,0.70548,89699999.0
2007-02-27 12:36:00,0.70544,0.70559,0.70529,0.70539,131399999.0
2007-02-27 12:37:00,0.70534,0.70554,0.70534,0.70538,77300001.0
2007-02-27 12:38:00,0.70554,0.70584,0.70535,0.70584,93699999.0
2007-02-27 12:39:00,0.70548,0.7057,0.70545,0.7057,114000001.0
2007-02-27 12:40:00,0.70569,0.70587,0.70564,0.70585,83799999.0
2007-02-27 12:41:00,0.70583,0.70584,0.70583,0.70584,20700000.0
2007-02-27 12:42:00,0.70591,0.70591,0.70574,0.70574,82200000.0
2007-02-27 12:43:00,0.70581,0.70581,0.70573,0.70573,37400000.0
2007-02-27 12:44:00,0.70568,0.7058,0.70563,0.70563,97900001.0
2007-02-27 12:45:00,0.70565,0.70578,0.70565,0.70566,54400000.0
2007-02-27 12:46:00,0.7057,0.70576,0.7057,0.70576,21500000.0
2007-02-27 12:47:00,0.7058,0.70581,0.70569,0.70581,103700000.0
2007-02-27 12:48:00,0.70582,0.70596,0.70579,0.70588,96400000.0
2007-02-27 12:49:00,0.70586,0.70587,0.7058,0.7058,26300000.0
2007-02-27 12:50:00,0.70573,0.70591,0.70566,0.70566,93300001.0
2007-02-27 12:51:00,0.70582,0.70582,0.70568,0.70575,112299998.0
2007-02-27 12:52:00,0.70561,0.70566,0.70534,0.70555,117500001.0
2007-02-27 12:53:00,0.70554,0.70564,0.70549,0.70553,85400000.0
2007-02-27 12:54:00,0.70558,0.70566,0.7055,0.7055,93899999.0
2007-02-27 12:55:00,0.70551,0.70582,0.70551,0.70563,122400001.0
2007-02-27 12:56:00,0.70571,0.70571,0.70563,0.70563,56600000.0
2007-02-27 12:57:00,0.70549,0.70549,0.70541,0.70541,46600001.0
2007-02-27 12:58:00,0.7054,0.70547,0.70536,0.70546,91399999.0
2007-02-27 12:59:00,0.70546,0.70555,0.70531,0.70542,88599999.0
2007-02-27 13:00:00,0.70538,0.70556,0.70534,0.70534,149499999.0
2007-02-27 13:01:00,0.70535,0.70553,0.70535,0.70553,62100001.0
2007-02-27 13:02:00,0.7055,0.70556,0.70546,0.70555,106100001.0
2007-02-27 13:03:00,0.70545,0.70545,0.70524,0.70542,48999999.0
2007-02-27 13:04:00,0.70542,0.70548,0.70539,0.70542,94900000.0
2007-02-27 13:05:00,0.7054,0.70543,0.70525,0.70525,59900000.0
2007-02-27 13:06:00,0.70528,0.70529,0.70518,0.70518,69300000.0
2007-02-27 13:07:00,0.70511,0.70537,0.70511,0.70533,110299999.0
2007-02-27 13:08:00,0.70518,0.70542,0.70518,0.70519,70000000.0
2007-02-27 13:09:00,0.70548,0.70558,0.70535,0.70535,95999999.0
2007-02-27 13:10:00,0.70558,0.7057,0.70558,0.70569,59199999.0
2007-02-27 13:11:00,0.70558,0.70586,0.70558,0.70577,111399999.0
2007-02-27 13:12:00,0.70578,0.70578,0.70558,0.70567,102199999.0
2007-02-27 13:13:00,0.70564,0.70582,0.70564,0.70581,77199999.0
2007-02-27 13:14:00,0.70567,0.70586,0.70567,0.70586,64100000.0
2007-02-27 13:15:00,0.70593,0.70593,0.70566,0.70571,52799999.0
2007-02-27 13:16:00,0.70573,0.70576,0.70543,0.70545,74800000.0
2007-02-27 13:17:00,0.7053,0.7054,0.7053,0.70537,65699999.0
2007-02-27 13:18:00,0.7054,0.70566,0.7054,0.7055,116100001.0
2007-02-27 13:19:00,0.70552,0.70552,0.70538,0.70545,81299999.0
2007-02-27 13:20:00,0.70553,0.70554,0.7054,0.7055,45400000.0
2007-02-27 13:21:00,0.70548,0.70551,0.70542,0.7055,59200000.0
2007-02-27 13:22:00,0.70548,0.70548,0.70528,0.70529,58800000.0
2007-02-27 13:23:00,0.70519,0.70541,0.70515,0.70541,132999998.0
2007-02-27 13:24:00,0.70543,0.70563,0.7054,0.7054,171199999.0
2007-02-27 13:25:00,0.7055,0.7055,0.70524,0.70524,100800000.0
2007-02-27 13:26:00,0.70527,0.70528,0.705,0.70527,88499999.0
2007-02-27 13:27:00,0.70541,0.70548,0.70519,0.70519,108399998.0
2007-02-27 13:28:00,0.70537,0.7055,0.70532,0.70544,69700000.0
2007-02-27 13:29:00,0.70545,0.70554,0.70539,0.70545,158999998.0
2007-02-27 13:30:00,0.70538,0.70549,0.70537,0.70546,137199998.0
2007-02-27 13:31:00,0.70537,0.70547,0.70528,0.70539,71000000.0
2007-02-27 13:32:00,0.70539,0.70539,0.70527,0.70534,84599999.0
2007-02-27 13:33:00,0.70541,0.70541,0.70529,0.7053,71700000.0
2007-02-27 13:34:00,0.70525,0.70535,0.70525,0.7053,76999999.0
2007-02-27 13:35:00,0.7053,0.70532,0.70509,0.7051,120000000.0
2007-02-27 13:36:00,0.70513,0.70526,0.70513,0.70518,80199998.0
2007-02-27 13:37:00,0.70522,0.70522,0.70506,0.7051,73900001.0
2007-02-27 13:38:00,0.7055,0.70563,0.70524,0.70563,137399998.0
2007-02-27 13:39:00,0.70516,0.70528,0.70516,0.70528,87299999.0
2007-02-27 13:40:00,0.70529,0.70529,0.7052,0.70528,74000000.0
2007-02-27 13:41:00,0.70513,0.70523,0.70502,0.70518,151799999.0
2007-02-27 13:42:00,0.70509,0.7052,0.70499,0.70499,71199999.0
2007-02-27 13:43:00,0.70503,0.70512,0.70502,0.70512,75800000.0
2007-02-27 13:44:00,0.70513,0.70513,0.7049,0.70508,103100000.0
2007-02-27 13:45:00,0.70509,0.7051,0.70501,0.70507,92600001.0
2007-02-27 13:46:00,0.70506,0.70506,0.7048,0.70483,97000000.0
2007-02-27 13:47:00,0.70482,0.70491,0.70482,0.70483,85700001.0
2007-02-27 13:48:00,0.70474,0.7049,0.70474,0.70474,73300001.0
2007-02-27 13:49:00,0.70477,0.70477,0.70464,0.70468,103800000.0
2007-02-27 13:50:00,0.70481,0.70481,0.70471,0.70472,76400000.0
2007-02-27 13:51:00,0.70452,0.70477,0.7045,0.70477,94499998.0
2007-02-27 13:52:00,0.70476,0.70476,0.70457,0.70458,76900000.0
2007-02-27 13:53:00,0.70462,0.70463,0.70445,0.70459,132099998.0
2007-02-27 13:54:00,0.70464,0.70466,0.70455,0.70465,125800002.0
2007-02-27 13:55:00,0.70471,0.70485,0.70471,0.70475,68299998.0
2007-02-27 13:56:00,0.70475,0.7049,0.70468,0.7049,46300001.0
2007-02-27 13:57:00,0.70508,0.70508,0.70479,0.70484,67900001.0
2007-02-27 13:58:00,0.70485,0.70485,0.7048,0.7048,40900001.0
2007-02-27 13:59:00,0.70466,0.70475,0.70465,0.70465,59000000.0
2007-02-27 14:00:00,0.7045,0.70488,0.7045,0.7048,129600000.0
2007-02-27 14:01:00,0.70436,0.70484,0.70435,0.70484,97499999.0
2007-02-27 14:02:00,0.70472,0.70472,0.70459,0.70462,46299999.0
2007-02-27 14:03:00,0.70465,0.7047,0.70455,0.7046,90700000.0
2007-02-27 14:04:00,0.70471,0.70487,0.70471,0.70487,55900000.0
2007-02-27 14:05:00,0.70483,0.70483,0.70468,0.70468,92200001.0
2007-02-27 14:06:00,0.70475,0.70483,0.70466,0.7048,124599999.0
2007-02-27 14:07:00,0.70483,0.70492,0.70482,0.70489,34599999.0
2007-02-27 14:08:00,0.70476,0.70487,0.70472,0.70487,46000000.0
2007-02-27 14:09:00,0.70478,0.70489,0.70459,0.70467,93000000.0
2007-02-27 14:10:00,0.70473,0.70473,0.70466,0.70468,53600000.0
2007-02-27 14:11:00,0.70463,0.70463,0.70426,0.70442,108800001.0
2007-02-27 14:12:00,0.70446,0.70473,0.70446,0.70459,54200001.0
2007-02-27 14:13:00,0.70451,0.70457,0.70443,0.70445,91700000.0
2007-02-27 14:14:00,0.70447,0.70451,0.70436,0.70447,115900000.0
2007-02-27 14:15:00,0.70452,0.70455,0.7045,0.70455,33700000.0
2007-02-27 14:16:00,0.70445,0.70455,0.70445,0.70452,90500000.0
2007-02-27 14:17:00,0.70455,0.70455,0.70455,0.70455,18300000.0
2007-02-27 14:18:00,0.7045,0.7046,0.70445,0.70455,168200002.0
2007-02-27 14:19:00,0.7045,0.70457,0.70444,0.70451,134499999.0
2007-02-27 14:20:00,0.70447,0.70453,0.70447,0.70448,78800000.0
2007-02-27 14:21:00,0.70435,0.7044,0.70435,0.7044,26300000.0
2007-02-27 14:22:00,0.70435,0.7045,0.70435,0.7044,54399998.0
2007-02-27 14:23:00,0.7044,0.70445,0.70435,0.70435,43900000.0
2007-02-27 14:24:00,0.70445,0.70445,0.70435,0.70435,96000000.0
2007-02-27 14:25:00,0.70438,0.7045,0.70435,0.7044,65400000.0
2007-02-27 14:26:00,0.70441,0.70459,0.70441,0.70459,31200000.0
2007-02-27 14:27:00,0.70464,0.70474,0.70462,0.70462,97000001.0
2007-02-27 14:28:00,0.7046,0.7046,0.7046,0.7046,17500000.0
2007-02-27 14:29:00,0.7045,0.70465,0.7045,0.7046,106800000.0
2007-02-27 14:30:00,0.70462,0.70462,0.70439,0.70447,126500000.0
2007-02-27 14:31:00,0.70436,0.70439,0.70406,0.70428,81900000.0
2007-02-27 14:32:00,0.70422,0.70431,0.70413,0.7042,90500001.0
2007-02-27 14:33:00,0.70433,0.70455,0.70422,0.70422,118899998.0
2007-02-27 14:34:00,0.7043,0.7045,0.7042,0.7045,76500000.0
2007-02-27 14:35:00,0.70448,0.70451,0.70439,0.70447,89799999.0
2007-02-27 14:36:00,0.70457,0.70459,0.70448,0.70455,77400000.0
2007-02-27 14:37:00,0.70459,0.70468,0.70459,0.70461,48400000.0
2007-02-27 14:38:00,0.7046,0.70465,0.7046,0.70465,1600000.0
2007-02-27 14:39:00,0.70456,0.70471,0.70453,0.70471,145400000.0
2007-02-27 14:40:00,0.70472,0.70472,0.70458,0.70463,85199998.0
2007-02-27 14:41:00,0.70462,0.70469,0.70455,0.70468,105699996.0
2007-02-27 14:42:00,0.7047,0.70478,0.70465,0.70478,104800003.0
2007-02-27 14:43:00,0.7047,0.7047,0.70453,0.70468,86199999.0
2007-02-27 14:44:00,0.70461,0.70488,0.70461,0.70488,38300000.0
2007-02-27 14:45:00,0.70488,0.70491,0.70485,0.7049,72000000.0
2007-02-27 14:46:00,0.70492,0.70493,0.70485,0.70485,106899996.0
2007-02-27 14:47:00,0.70483,0.70496,0.70481,0.70487,124699999.0
2007-02-27 14:48:00,0.7049,0.70493,0.70481,0.70493,108399998.0
2007-02-27 14:49:00,0.70491,0.70493,0.7048,0.70482,126200001.0
2007-02-27 14:50:00,0.70488,0.70499,0.70475,0.70499,87100001.0
2007-02-27 14:51:00,0.70492,0.70502,0.70484,0.70502,70200001.0
2007-02-27 14:52:00,0.70495,0.70495,0.70488,0.70488,43700000.0
2007-02-27 14:53:00,0.70501,0.70501,0.70479,0.70492,72200000.0
2007-02-27 14:54:00,0.70483,0.70498,0.70473,0.70491,149200000.0
2007-02-27 14:55:00,0.70503,0.70511,0.70501,0.70501,96599999.0
2007-02-27 14:56:00,0.70502,0.70515,0.70502,0.70502,62999998.0
2007-02-27 14:57:00,0.70503,0.70504,0.70497,0.705,65400000.0
2007-02-27 14:58:00,0.70493,0.7051,0.70493,0.70499,71800000.0
2007-02-27 14:59:00,0.70505,0.70507,0.70503,0.70503,51900001.0
2007-02-27 15:00:00,0.705,0.70502,0.70495,0.705,88500000.0
2007-02-27 15:01:00,0.705,0.7051,0.70497,0.70505,99200002.0
2007-02-27 15:02:00,0.70506,0.70506,0.70491,0.70492,72399999.0
2007-02-27 15:03:00,0.70505,0.70517,0.70505,0.70517,48600000.0
2007-02-27 15:04:00,0.70517,0.70528,0.70512,0.70528,81200001.0
2007-02-27 15:05:00,0.70511,0.70521,0.70487,0.70487,59500000.0
2007-02-27 15:06:00,0.70527,0.70528,0.70513,0.70525,137200001.0
2007-02-27 15:07:00,0.70532,0.70533,0.70532,0.70532,63300000.0
2007-02-27 15:08:00,0.7053,0.70538,0.70515,0.70515,112400000.0
2007-02-27 15:09:00,0.70542,0.70544,0.70537,0.7054,65000002.0
2007-02-27 15:10:00,0.70543,0.70546,0.7053,0.7053,90400000.0
2007-02-27 15:11:00,0.70525,0.7055,0.70525,0.70544,93900000.0
2007-02-27 15:12:00,0.70552,0.70555,0.70547,0.70547,87599999.0
2007-02-27 15:13:00,0.70549,0.70563,0.70549,0.70559,61700000.0
2007-02-27 15:14:00,0.70561,0.70576,0.70549,0.70576,85500000.0
2007-02-27 15:15:00,0.70583,0.70583,0.70561,0.70561,69200000.0
2007-02-27 15:16:00,0.70554,0.70578,0.70554,0.70578,125199998.0
2007-02-27 15:17:00,0.70573,0.70592,0.70573,0.70592,27200000.0
2007-02-27 15:18:00,0.70582,0.70582,0.70565,0.70565,61400000.0
2007-02-27 15:19:00,0.70573,0.70573,0.70564,0.70566,103500001.0
2007-02-27 15:20:00,0.70568,0.70581,0.70567,0.70581,85700000.0
2007-02-27 15:21:00,0.70578,0.70578,0.70564,0.70567,47499999.0
2007-02-27 15:22:00,0.70579,0.70581,0.70579,0.70581,25500000.0
2007-02-27 15:23:00,0.70582,0.70582,0.7057,0.7057,54500000.0
2007-02-27 15:24:00,0.70578,0.70578,0.7056,0.7057,144599999.0
2007-02-27 15:25:00,0.70571,0.70571,0.70541,0.70541,107100000.0
2007-02-27 15:26:00,0.70533,0.70559,0.70533,0.70559,121399999.0
2007-02-27 15:27:00,0.70534,0.70549,0.70531,0.7054,108499999.0
2007-02-27 15:28:00,0.70535,0.70561,0.70535,0.70545,65700000.0
2007-02-27 15:29:00,0.7055,0.70571,0.70547,0.70547,71400000.0
2007-02-27 15:30:00,0.70563,0.70597,0.70563,0.70585,78300000.0
2007-02-27 15:31:00,0.7058,0.70602,0.7057,0.7059,127099999.0
2007-02-27 15:32:00,0.70603,0.70608,0.70547,0.70575,109200001.0
2007-02-27 15:33:00,0.7058,0.7059,0.70559,0.70578,130099999.0
2007-02-27 15:34:00,0.70559,0.70598,0.70558,0.70583,94799997.0
2007-02-27 15:35:00,0.70583,0.70583,0.70577,0.70577,15800000.0
2007-02-27 15:36:00,0.70558,0.70558,0.7052,0.7052,70200000.0
2007-02-27 15:37:00,0.70497,0.70503,0.7048,0.7048,71700000.0
2007-02-27 15:38:00,0.7049,0.70501,0.70458,0.70485,135799997.0
2007-02-27 15:39:00,0.70491,0.70519,0.70486,0.70519,117899999.0
2007-02-27 15:40:00,0.70536,0.70538,0.70508,0.70508,108800002.0
2007-02-27 15:41:00,0.70522,0.70522,0.70486,0.70486,54200000.0
2007-02-27 15:42:00,0.70473,0.70482,0.70465,0.70472,94800000.0
2007-02-27 15:43:00,0.70482,0.7049,0.70474,0.70487,44400001.0
2007-02-27 15:44:00,0.70499,0.70508,0.70499,0.70508,35800000.0
2007-02-27 15:45:00,0.70514,0.70521,0.70507,0.70521,90599999.0
2007-02-27 15:46:00,0.70521,0.70535,0.70515,0.70518,69399998.0
2007-02-27 15:47:00,0.7053,0.70548,0.7053,0.70548,57900000.0
2007-02-27 15:48:00,0.70542,0.70542,0.70512,0.70512,83000001.0
2007-02-27 15:49:00,0.705,0.7051,0.70464,0.70464,89900001.0
2007-02-27 15:50:00,0.70447,0.70459,0.70442,0.70459,129300002.0
2007-02-27 15:51:00,0.70456,0.70456,0.70407,0.70407,76099999.0
2007-02-27 15:52:00,0.70387,0.7041,0.70387,0.70407,107100000.0
2007-02-27 15:53:00,0.70394,0.70405,0.70385,0.70405,136699999.0
2007-02-27 15:54:00,0.70415,0.70449,0.70415,0.70439,109000000.0
2007-02-27 15:55:00,0.70435,0.70439,0.70419,0.70419,82800001.0
2007-02-27 15:56:00,0.70411,0.70411,0.70388,0.70404,71400000.0
2007-02-27 15:57:00,0.70411,0.70412,0.70387,0.70387,91800000.0
2007-02-27 15:58:00,0.70388,0.70388,0.70375,0.70375,44300000.0
2007-02-27 15:59:00,0.70371,0.70371,0.70329,0.70335,79499999.0
2007-02-27 16:00:00,0.70325,0.70359,0.70325,0.70334,93699999.0
2007-02-27 16:01:00,0.70349,0.70356,0.70337,0.70337,73600000.0
2007-02-27 16:02:00,0.70323,0.70323,0.70305,0.70305,66300000.0
2007-02-27 16:03:00,0.70313,0.70313,0.70283,0.70295,148700001.0
2007-02-27 16:04:00,0.70295,0.703,0.70281,0.703,42900000.0
2007-02-27 16:05:00,0.70304,0.70305,0.70295,0.70305,106700000.0
2007-02-27 16:06:00,0.70304,0.70338,0.70304,0.70338,118300001.0
2007-02-27 16:07:00,0.70348,0.70359,0.70345,0.70346,120999998.0
2007-02-27 16:08:00,0.70337,0.7034,0.70327,0.70338,72500000.0
2007-02-27 16:09:00,0.70337,0.70349,0.70337,0.70339,68599998.0
2007-02-27 16:10:00,0.70341,0.70345,0.70319,0.70344,106200001.0
2007-02-27 16:11:00,0.70345,0.70347,0.70339,0.70339,127899998.0
2007-02-27 16:12:00,0.70333,0.70335,0.70328,0.70335,72700001.0
2007-02-27 16:13:00,0.7033,0.70335,0.70325,0.70325,43000000.0
2007-02-27 16:14:00,0.70328,0.70335,0.70304,0.7033,63499999.0
2007-02-27 16:15:00,0.70322,0.70332,0.70316,0.70318,155900000.0
2007-02-27 16:16:00,0.70335,0.70335,0.703,0.70317,126500001.0
2007-02-27 16:17:00,0.7031,0.7031,0.70293,0.70296,84400001.0
2007-02-27 16:18:00,0.70294,0.70322,0.70294,0.70311,70100000.0
2007-02-27 16:19:00,0.70305,0.70305,0.70274,0.7028,126500001.0
2007-02-27 16:20:00,0.70284,0.70305,0.70284,0.70305,44600000.0
2007-02-27 16:21:00,0.70295,0.70309,0.70285,0.70285,88600001.0
2007-02-27 16:22:00,0.70274,0.70278,0.70263,0.70278,108399999.0
2007-02-27 16:23:00,0.70266,0.70274,0.7025,0.7025,44999999.0
2007-02-27 16:24:00,0.70269,0.70304,0.70269,0.703,87300002.0
2007-02-27 16:25:00,0.70304,0.70323,0.703,0.70323,144199999.0
2007-02-27 16:26:00,0.70321,0.70338,0.70321,0.70337,91100001.0
2007-02-27 16:27:00,0.70354,0.70394,0.70354,0.70387,76100000.0
2007-02-27 16:28:00,0.70359,0.70393,0.70359,0.70369,93299999.0
2007-02-27 16:29:00,0.70367,0.70372,0.70358,0.70364,75899999.0
2007-02-27 16:30:00,0.70394,0.70464,0.70394,0.70403,64200000.0
2007-02-27 16:31:00,0.70386,0.70413,0.70384,0.70408,100899999.0
2007-02-27 16:32:00,0.70399,0.70399,0.70367,0.70367,117800001.0
2007-02-27 16:33:00,0.70365,0.70382,0.70355,0.70382,115200000.0
2007-02-27 16:34:00,0.70386,0.70425,0.70386,0.70414,102200000.0
2007-02-27 16:35:00,0.70413,0.70433,0.70406,0.70406,108900002.0
2007-02-27 16:36:00,0.70412,0.70424,0.70404,0.70419,52500000.0
2007-02-27 16:37:00,0.70431,0.70434,0.70419,0.70419,21900000.0
2007-02-27 16:38:00,0.70419,0.70419,0.70403,0.7041,87999998.0
2007-02-27 16:39:00,0.70406,0.70412,0.704,0.70412,63000000.0
2007-02-27 16:40:00,0.70416,0.70416,0.70407,0.70408,44700000.0
2007-02-27 16:41:00,0.70419,0.70421,0.70403,0.70403,91699997.0
2007-02-27 16:42:00,0.70406,0.70414,0.70406,0.70414,16000000.0
2007-02-27 16:43:00,0.7041,0.7041,0.70398,0.704,42800000.0
2007-02-27 16:44:00,0.70409,0.70424,0.70409,0.70413,47099999.0
2007-02-27 16:45:00,0.70423,0.70423,0.70413,0.70413,113800000.0
2007-02-27 16:46:00,0.70419,0.70419,0.7039,0.70392,111499999.0
2007-02-27 16:47:00,0.704,0.70414,0.704,0.70413,95300002.0
2007-02-27 16:48:00,0.70414,0.70414,0.70397,0.70407,122400000.0
2007-02-27 16:49:00,0.70405,0.70419,0.70386,0.70415,32000000.0
2007-02-27 16:50:00,0.70413,0.70425,0.70411,0.70425,78200000.0
2007-02-27 16:51:00,0.70438,0.70438,0.70407,0.70407,94000000.0
2007-02-27 16:52:00,0.70423,0.70426,0.70408,0.7041,96000001.0
2007-02-27 16:53:00,0.70408,0.70417,0.70405,0.70417,73399998.0
2007-02-27 16:54:00,0.70415,0.70424,0.7041,0.70424,127899999.0
2007-02-27 16:55:00,0.70426,0.70426,0.70413,0.70422,87400001.0
2007-02-27 16:56:00,0.70424,0.70431,0.70424,0.70426,76599999.0
2007-02-27 16:57:00,0.7043,0.70442,0.70425,0.70437,53800000.0
2007-02-27 16:58:00,0.70435,0.70449,0.70434,0.70434,112699998.0
2007-02-27 16:59:00,0.70423,0.70439,0.70412,0.70436,121099999.0
2007-02-27 17:00:00,0.70426,0.70426,0.704,0.70418,116699999.0
2007-02-27 17:01:00,0.70425,0.70425,0.70396,0.70396,87700000.0
2007-02-27 17:02:00,0.70399,0.70427,0.70388,0.70427,49399999.0
2007-02-27 17:03:00,0.70432,0.70432,0.70393,0.70419,61300000.0
2007-02-27 17:04:00,0.70426,0.70448,0.70419,0.70448,106100000.0
2007-02-27 17:05:00,0.70448,0.70448,0.70444,0.70444,31900000.0
2007-02-27 17:06:00,0.70432,0.70446,0.70412,0.70426,99299999.0
2007-02-27 17:07:00,0.70429,0.70429,0.70421,0.70428,58700001.0
2007-02-27 17:08:00,0.70431,0.70431,0.7041,0.7041,63099999.0
2007-02-27 17:09:00,0.70428,0.70432,0.70418,0.70418,97999998.0
2007-02-27 17:10:00,0.70404,0.70414,0.70395,0.70395,107500001.0
2007-02-27 17:11:00,0.70372,0.70396,0.70372,0.70395,34300000.0
2007-02-27 17:12:00,0.704,0.70412,0.704,0.70407,117299998.0
2007-02-27 17:13:00,0.70408,0.70408,0.70392,0.70392,87900002.0
2007-02-27 17:14:00,0.70383,0.70402,0.70383,0.70401,47200000.0
2007-02-27 17:15:00,0.70405,0.70411,0.704,0.70403,75000001.0
2007-02-27 17:16:00,0.70411,0.7043,0.70411,0.70422,77800001.0
2007-02-27 17:17:00,0.70417,0.70432,0.70417,0.70427,61100000.0
2007-02-27 17:18:00,0.7043,0.70434,0.70427,0.70434,150200002.0
2007-02-27 17:19:00,0.70428,0.70428,0.704,0.704,55200000.0
2007-02-27 17:20:00,0.70417,0.70427,0.70415,0.70427,89700001.0
2007-02-27 17:21:00,0.70428,0.70437,0.70428,0.70435,62200001.0
2007-02-27 17:22:00,0.70427,0.70443,0.70427,0.70443,80500000.0
2007-02-27 17:23:00,0.70434,0.70434,0.70417,0.70427,94800001.0
2007-02-27 17:24:00,0.70428,0.7045,0.70428,0.7045,116299999.0
2007-02-27 17:25:00,0.70446,0.70446,0.70437,0.70446,57100000.0
2007-02-27 17:26:00,0.70445,0.70448,0.70432,0.70432,70899999.0
2007-02-27 17:27:00,0.70443,0.70451,0.7043,0.7043,82100000.0
2007-02-27 17:28:00,0.70433,0.7044,0.70431,0.70432,72499999.0
2007-02-27 17:29:00,0.70433,0.70433,0.70419,0.70432,80900000.0
2007-02-27 17:30:00,0.70441,0.70455,0.70438,0.70438,96900001.0
2007-02-27 17:31:00,0.70431,0.7044,0.70431,0.70436,109700001.0
2007-02-27 17:32:00,0.70442,0.70448,0.70434,0.7044,124400002.0
2007-02-27 17:33:00,0.70448,0.70455,0.70446,0.70455,37500000.0
2007-02-27 17:34:00,0.70459,0.70462,0.7045,0.7045,58200001.0
2007-02-27 17:35:00,0.70453,0.70469,0.70453,0.70469,42300000.0
2007-02-27 17:36:00,0.7047,0.70475,0.70464,0.70473,54899999.0
2007-02-27 17:37:00,0.70473,0.70484,0.70473,0.70484,50200001.0
2007-02-27 17:38:00,0.70481,0.70485,0.70468,0.70485,85000002.0
2007-02-27 17:39:00,0.7049,0.705,0.7049,0.705,88999999.0
2007-02-27 17:40:00,0.70488,0.70497,0.70488,0.70497,65900000.0
2007-02-27 17:41:00,0.7049,0.7049,0.70474,0.70477,102799999.0
2007-02-27 17:42:00,0.70476,0.70485,0.70464,0.70485,80500002.0
2007-02-27 17:43:00,0.7049,0.7049,0.70466,0.70475,78800001.0
2007-02-27 17:44:00,0.70473,0.70473,0.70457,0.70463,94900003.0
2007-02-27 17:45:00,0.70469,0.70471,0.7045,0.70466,138900001.0
2007-02-27 17:46:00,0.7047,0.70486,0.70441,0.70441,99500000.0
2007-02-27 17:47:00,0.70476,0.70493,0.70453,0.70468,76700000.0
2007-02-27 17:48:00,0.70467,0.70472,0.70463,0.70467,111900002.0
2007-02-27 17:49:00,0.70467,0.7047,0.70456,0.70462,124199998.0
2007-02-27 17:50:00,0.70447,0.7046,0.70437,0.70456,112799998.0
2007-02-27 17:51:00,0.70446,0.70468,0.70438,0.70455,127599999.0
2007-02-27 17:52:00,0.70458,0.70467,0.70454,0.7046,103699998.0
2007-02-27 17:53:00,0.70467,0.70474,0.70466,0.70474,65000000.0
2007-02-27 17:54:00,0.7046,0.7046,0.70448,0.70448,130499999.0
2007-02-27 17:55:00,0.70446,0.70458,0.70437,0.70445,100000002.0
2007-02-27 17:56:00,0.70432,0.70438,0.70419,0.70434,145099998.0
2007-02-27 17:57:00,0.70441,0.70444,0.70434,0.70442,114999999.0
2007-02-27 17:58:00,0.70446,0.70446,0.7043,0.70432,90200000.0
2007-02-27 17:59:00,0.70432,0.7044,0.70413,0.70427,114000001.0
2007-02-27 18:00:00,0.7043,0.70437,0.70404,0.70404,81099999.0
2007-02-27 18:01:00,0.70409,0.70462,0.70409,0.7046,76500000.0
2007-02-27 18:02:00,0.7046,0.7046,0.70443,0.70445,67000000.0
2007-02-27 18:03:00,0.70444,0.7045,0.70435,0.7045,291799999.0
2007-02-27 18:04:00,0.70445,0.70445,0.70407,0.70416,216600001.0
2007-02-27 18:05:00,0.70412,0.70416,0.70389,0.70389,349699997.0
2007-02-27 18:06:00,0.70395,0.70404,0.70388,0.70403,122200001.0
2007-02-27 18:07:00,0.70396,0.70396,0.70371,0.70378,307900004.0
2007-02-27 18:08:00,0.70368,0.70378,0.7036,0.7036,88400000.0
2007-02-27 18:09:00,0.70356,0.70361,0.70336,0.7035,214499998.0
2007-02-27 18:10:00,0.70341,0.70353,0.70333,0.70351,147899999.0
2007-02-27 18:11:00,0.70361,0.70366,0.70348,0.70348,79499999.0
2007-02-27 18:12:00,0.70345,0.70345,0.7032,0.70328,103799999.0
2007-02-27 18:13:00,0.70336,0.70336,0.70334,0.70334,20700000.0
2007-02-27 18:14:00,0.70346,0.70351,0.70339,0.70347,96500000.0
2007-02-27 18:15:00,0.70343,0.70362,0.70343,0.70348,155099998.0
2007-02-27 18:16:00,0.70346,0.70353,0.7034,0.70353,300300002.0
2007-02-27 18:17:00,0.70344,0.70349,0.70337,0.70348,209299997.0
2007-02-27 18:18:00,0.70333,0.7036,0.70333,0.7035,356900001.0
2007-02-27 18:19:00,0.7035,0.70358,0.70336,0.70344,289600002.0
2007-02-27 18:20:00,0.7034,0.70359,0.70339,0.70353,99500000.0
2007-02-27 18:21:00,0.7035,0.70355,0.70343,0.70347,160999998.0
2007-02-27 18:22:00,0.70333,0.70337,0.70319,0.70328,107500001.0
2007-02-27 18:23:00,0.70323,0.7033,0.70313,0.70328,328100000.0
2007-02-27 18:24:00,0.70329,0.70348,0.70327,0.70328,235900000.0
2007-02-27 18:25:00,0.70325,0.70332,0.70319,0.70319,184299995.0
2007-02-27 18:26:00,0.70314,0.70348,0.70314,0.70348,162899998.0
2007-02-27 18:27:00,0.70347,0.70361,0.70346,0.70355,274899999.0
2007-02-27 18:28:00,0.70355,0.7039,0.70355,0.70371,208100002.0
2007-02-27 18:29:00,0.70369,0.70379,0.70354,0.70375,196100000.0
2007-02-27 18:30:00,0.70374,0.70383,0.70372,0.70383,109400000.0
2007-02-27 18:31:00,0.70389,0.70389,0.70373,0.70381,201700001.0
2007-02-27 18:32:00,0.7038,0.70389,0.7038,0.70386,63899999.0
2007-02-27 18:33:00,0.70391,0.70391,0.70368,0.7037,167900001.0
2007-02-27 18:34:00,0.70377,0.70378,0.70364,0.70368,137400002.0
2007-02-27 18:35:00,0.70369,0.7037,0.70353,0.7037,90800000.0
2007-02-27 18:36:00,0.70377,0.70377,0.70361,0.70361,126000000.0
2007-02-27 18:37:00,0.7036,0.70373,0.7036,0.70373,41200000.0
2007-02-27 18:38:00,0.70371,0.70388,0.70366,0.70384,116900000.0
2007-02-27 18:39:00,0.70376,0.70387,0.70369,0.70379,381900005.0
2007-02-27 18:40:00,0.70376,0.70389,0.70363,0.70389,90100000.0
2007-02-27 18:41:00,0.70391,0.70412,0.70391,0.704,255800001.0
2007-02-27 18:42:00,0.70403,0.70412,0.70395,0.70412,168000000.0
2007-02-27 18:43:00,0.70403,0.70426,0.70379,0.7039,596100000.0
2007-02-27 18:44:00,0.7039,0.70408,0.70383,0.70408,334499998.0
2007-02-27 18:45:00,0.70416,0.70416,0.70393,0.704,411800000.0
2007-02-27 18:46:00,0.704,0.70405,0.704,0.704,184299999.0
2007-02-27 18:47:00,0.704,0.70415,0.704,0.704,190799999.0
2007-02-27 18:48:00,0.70395,0.70402,0.70381,0.70381,173499999.0
2007-02-27 18:49:00,0.70381,0.70409,0.70381,0.70406,148700000.0
2007-02-27 18:50:00,0.7041,0.70427,0.70408,0.70427,104000001.0
2007-02-27 18:51:00,0.70424,0.7046,0.70424,0.7046,118000001.0
2007-02-27 18:52:00,0.7046,0.7046,0.70446,0.70449,76300000.0
2007-02-27 18:53:00,0.7045,0.70474,0.70444,0.70474,62899999.0
2007-02-27 18:54:00,0.7048,0.70486,0.70478,0.70486,39799999.0
2007-02-27 18:55:00,0.70495,0.70495,0.70476,0.70487,171799999.0
2007-02-27 18:56:00,0.70493,0.70495,0.7049,0.7049,71900000.0
2007-02-27 18:57:00,0.7049,0.70491,0.70479,0.70488,46300000.0
2007-02-27 18:58:00,0.70484,0.70487,0.70479,0.70485,107199999.0
2007-02-27 18:59:00,0.70457,0.70471,0.70418,0.70418,271999994.0
2007-02-27 19:00:00,0.70418,0.70441,0.70402,0.70438,115999998.0
2007-02-27 19:01:00,0.70452,0.70452,0.70439,0.7044,73500000.0
2007-02-27 19:02:00,0.70445,0.70445,0.70433,0.70441,124799999.0
2007-02-27 19:03:00,0.70435,0.70445,0.70435,0.70435,217199996.0
2007-02-27 19:04:00,0.70434,0.70448,0.70431,0.70432,112400002.0
2007-02-27 19:05:00,0.70434,0.70452,0.70434,0.70452,70700000.0
2007-02-27 19:06:00,0.70462,0.70474,0.70457,0.70462,231600002.0
2007-02-27 19:07:00,0.70455,0.7046,0.70435,0.70445,237099999.0
2007-02-27 19:08:00,0.70455,0.70455,0.70445,0.70455,140999999.0
2007-02-27 19:09:00,0.70445,0.70472,0.70439,0.70448,165500000.0
2007-02-27 19:10:00,0.70439,0.70472,0.70429,0.70471,181500000.0
2007-02-27 19:11:00,0.70446,0.70462,0.70446,0.70455,144300002.0
2007-02-27 19:12:00,0.70444,0.70451,0.70442,0.70449,84899999.0
2007-02-27 19:13:00,0.70431,0.70431,0.70408,0.70426,76400000.0
2007-02-27 19:14:00,0.70426,0.70429,0.70413,0.70413,127600000.0
2007-02-27 19:15:00,0.70415,0.70428,0.70415,0.70426,148900003.0
2007-02-27 19:16:00,0.70412,0.7043,0.70412,0.7043,34600000.0
2007-02-27 19:17:00,0.7043,0.70432,0.70408,0.70418,97599998.0
2007-02-27 19:18:00,0.70432,0.70439,0.7042,0.7042,56000000.0
2007-02-27 19:19:00,0.70404,0.70414,0.70401,0.70413,85200000.0
2007-02-27 19:20:00,0.70408,0.70408,0.70388,0.70394,132800002.0
2007-02-27 19:21:00,0.704,0.70405,0.7039,0.704,172000001.0
2007-02-27 19:22:00,0.704,0.70405,0.704,0.70405,92900000.0
2007-02-27 19:23:00,0.70393,0.70401,0.70393,0.704,116900000.0
2007-02-27 19:24:00,0.70403,0.70403,0.70397,0.70398,75999999.0
2007-02-27 19:25:00,0.70406,0.70417,0.70406,0.70417,60600001.0
2007-02-27 19:26:00,0.7041,0.70415,0.7041,0.70415,63000001.0
2007-02-27 19:27:00,0.70411,0.70411,0.70393,0.70393,207199996.0
2007-02-27 19:28:00,0.70411,0.70411,0.70381,0.70383,139500000.0
2007-02-27 19:29:00,0.70385,0.70395,0.7038,0.7039,93499999.0
2007-02-27 19:30:00,0.70393,0.70394,0.70386,0.70394,142400002.0
2007-02-27 19:31:00,0.7041,0.70419,0.70377,0.70401,105700000.0
2007-02-27 19:32:00,0.70402,0.70409,0.70379,0.70379,132200000.0
2007-02-27 19:33:00,0.70386,0.70399,0.70386,0.70396,85600000.0
2007-02-27 19:34:00,0.70393,0.70393,0.70378,0.70386,179600000.0
2007-02-27 19:35:00,0.70387,0.70394,0.70379,0.70392,260200002.0
2007-02-27 19:36:00,0.70393,0.70398,0.70385,0.7039,135499998.0
2007-02-27 19:37:00,0.70385,0.70387,0.70374,0.70374,75600001.0
2007-02-27 19:38:00,0.7038,0.70383,0.70373,0.70381,75900000.0
2007-02-27 19:39:00,0.70392,0.70399,0.70388,0.7039,295700003.0
2007-02-27 19:40:00,0.70398,0.70398,0.7039,0.7039,80999999.0
2007-02-27 19:41:00,0.70393,0.70401,0.70391,0.70394,78599999.0
2007-02-27 19:42:00,0.70389,0.70389,0.70377,0.70377,46700000.0
2007-02-27 19:43:00,0.70377,0.70381,0.70369,0.70369,82999999.0
2007-02-27 19:44:00,0.7038,0.70389,0.70367,0.70377,102200000.0
2007-02-27 19:45:00,0.70383,0.70396,0.7038,0.7038,69199999.0
2007-02-27 19:46:00,0.70383,0.70391,0.70377,0.70388,98400000.0
2007-02-27 19:47:00,0.70387,0.70387,0.70379,0.70379,54600000.0
2007-02-27 19:48:00,0.70349,0.70387,0.70347,0.70368,127400000.0
2007-02-27 19:49:00,0.70368,0.70398,0.70368,0.70398,106100001.0
2007-02-27 19:50:00,0.7038,0.70382,0.70373,0.70378,65400000.0
2007-02-27 19:51:00,0.70383,0.70389,0.70374,0.70385,137000000.0
2007-02-27 19:52:00,0.70387,0.70392,0.70379,0.70388,184400002.0
2007-02-27 19:53:00,0.70383,0.70383,0.70368,0.7037,117399999.0
2007-02-27 19:54:00,0.7037,0.70383,0.7037,0.70382,144100001.0
2007-02-27 19:55:00,0.70373,0.70379,0.70364,0.70378,263600000.0
2007-02-27 19:56:00,0.7037,0.7037,0.70352,0.70352,189899999.0
2007-02-27 19:57:00,0.70358,0.70363,0.70352,0.70358,126999999.0
2007-02-27 19:58:00,0.70368,0.70371,0.70363,0.70364,189699999.0
2007-02-27 19:59:00,0.7036,0.70364,0.70351,0.70355,116200002.0
2007-02-27 20:00:00,0.70368,0.70381,0.70368,0.70373,267300001.0
2007-02-27 20:01:00,0.7037,0.70375,0.70362,0.70373,120899999.0
2007-02-27 20:02:00,0.70374,0.70374,0.70361,0.70361,69399999.0
2007-02-27 20:03:00,0.70377,0.70377,0.70362,0.70374,108000001.0
2007-02-27 20:04:00,0.70375,0.70382,0.70372,0.70376,162899998.0
2007-02-27 20:05:00,0.70379,0.70388,0.70369,0.70388,195200000.0
2007-02-27 20:06:00,0.70392,0.704,0.70379,0.70388,318400001.0
2007-02-27 20:07:00,0.70381,0.7039,0.70375,0.70375,112500001.0
2007-02-27 20:08:00,0.704,0.70416,0.70376,0.7039,128900000.0
2007-02-27 20:09:00,0.70397,0.70426,0.70389,0.70406,100799999.0
2007-02-27 20:10:00,0.70395,0.70412,0.70395,0.70412,125799998.0
2007-02-27 20:11:00,0.7041,0.70412,0.7041,0.70412,42800000.0
2007-02-27 20:12:00,0.70415,0.70415,0.70405,0.7041,85499999.0
2007-02-27 20:13:00,0.70413,0.70413,0.70374,0.704,92000000.0
2007-02-27 20:14:00,0.70401,0.70404,0.70384,0.70392,164100001.0
2007-02-27 20:15:00,0.70375,0.70375,0.70354,0.70354,52800000.0
2007-02-27 20:16:00,0.70377,0.70389,0.70367,0.70367,414700005.0
2007-02-27 20:17:00,0.70362,0.70388,0.70362,0.7038,161500000.0
2007-02-27 20:18:00,0.70376,0.70391,0.70375,0.70388,135400004.0
2007-02-27 20:19:00,0.70387,0.70393,0.70385,0.70393,66800000.0
2007-02-27 20:20:00,0.70397,0.70397,0.70375,0.7038,52700000.0
2007-02-27 20:21:00,0.70384,0.70395,0.70382,0.70386,81800000.0
2007-02-27 20:22:00,0.7038,0.7038,0.70352,0.70352,90700000.0
2007-02-27 20:23:00,0.70344,0.70357,0.70326,0.70347,98600000.0
2007-02-27 20:24:00,0.70343,0.70343,0.7031,0.70342,126799999.0
2007-02-27 20:25:00,0.70345,0.70348,0.70335,0.7034,137699999.0
2007-02-27 20:26:00,0.70351,0.70351,0.70324,0.70351,95199999.0
2007-02-27 20:27:00,0.70342,0.70352,0.70342,0.70352,80300000.0
2007-02-27 20:28:00,0.70354,0.70354,0.70346,0.70348,64599999.0
2007-02-27 20:29:00,0.70339,0.70339,0.7031,0.7031,214699997.0
2007-02-27 20:30:00,0.70308,0.70322,0.70303,0.70322,259600000.0
2007-02-27 20:31:00,0.70328,0.70329,0.70309,0.70309,221300000.0
2007-02-27 20:32:00,0.70282,0.70282,0.70241,0.70272,153900003.0
2007-02-27 20:33:00,0.7028,0.70297,0.70259,0.70259,239199997.0
2007-02-27 20:34:00,0.70263,0.70263,0.70251,0.70262,168399999.0
2007-02-27 20:35:00,0.70265,0.70281,0.70253,0.70278,76800001.0
2007-02-27 20:36:00,0.7028,0.70299,0.70269,0.70275,191499999.0
2007-02-27 20:37:00,0.70279,0.70296,0.70279,0.7028,188100000.0
2007-02-27 20:38:00,0.70278,0.70278,0.70267,0.70271,201600000.0
2007-02-27 20:39:00,0.70268,0.70298,0.70265,0.70298,103500002.0
2007-02-27 20:40:00,0.70266,0.70268,0.70244,0.70264,183900000.0
2007-02-27 20:41:00,0.7027,0.70279,0.70262,0.70272,147499999.0
2007-02-27 20:42:00,0.70272,0.70272,0.70249,0.70249,66500000.0
2007-02-27 20:43:00,0.70249,0.70253,0.70241,0.70241,151399998.0
2007-02-27 20:44:00,0.70235,0.70252,0.70231,0.70243,83700000.0
2007-02-27 20:45:00,0.7024,0.70245,0.70233,0.70235,80500000.0
2007-02-27 20:46:00,0.70238,0.70238,0.70216,0.7022,43400000.0
2007-02-27 20:47:00,0.70232,0.70241,0.70232,0.70234,95700001.0
2007-02-27 20:48:00,0.70226,0.70239,0.70226,0.70234,59199999.0
2007-02-27 20:49:00,0.70235,0.70245,0.7023,0.7024,111900001.0
2007-02-27 20:50:00,0.70238,0.70238,0.70228,0.70233,109299999.0
2007-02-27 20:51:00,0.70235,0.70245,0.70235,0.7024,54200000.0
2007-02-27 20:52:00,0.7024,0.70255,0.70235,0.70235,73799999.0
2007-02-27 20:53:00,0.70248,0.70256,0.70245,0.7025,293500000.0
2007-02-27 20:54:00,0.7025,0.70255,0.70245,0.70255,149100000.0
2007-02-27 20:55:00,0.70241,0.70244,0.70241,0.70244,27200000.0
2007-02-27 20:56:00,0.70241,0.70253,0.70217,0.70251,115399999.0
2007-02-27 20:57:00,0.70245,0.70245,0.70222,0.70226,49400000.0
2007-02-27 20:58:00,0.70224,0.70243,0.70224,0.70233,320800000.0
2007-02-27 20:59:00,0.7024,0.7025,0.70235,0.7024,199600000.0
2007-02-27 21:00:00,0.70239,0.7024,0.70227,0.70232,139200000.0
2007-02-27 21:01:00,0.70217,0.70224,0.70207,0.70207,126800001.0
2007-02-27 21:02:00,0.70218,0.70251,0.70214,0.70234,67000000.0
2007-02-27 21:03:00,0.70213,0.70231,0.70213,0.70231,98800000.0
2007-02-27 21:04:00,0.70228,0.7023,0.70224,0.70224,75800000.0
2007-02-27 21:05:00,0.70236,0.70236,0.70202,0.70202,81400000.0
2007-02-27 21:06:00,0.70195,0.70208,0.7018,0.70208,100000000.0
2007-02-27 21:07:00,0.70213,0.70222,0.7021,0.70217,154099998.0
2007-02-27 21:08:00,0.70214,0.70214,0.70182,0.70205,84700000.0
2007-02-27 21:09:00,0.70213,0.70229,0.70209,0.70229,173999999.0
2007-02-27 21:10:00,0.70231,0.70232,0.70215,0.70229,87299999.0
2007-02-27 21:11:00,0.70223,0.70223,0.70207,0.70207,31700000.0
2007-02-27 21:12:00,0.702,0.70224,0.702,0.70224,150099999.0
2007-02-27 21:13:00,0.70227,0.70228,0.70221,0.70221,102599999.0
2007-02-27 21:14:00,0.7022,0.7022,0.70193,0.70193,68700000.0
2007-02-27 21:15:00,0.70194,0.70217,0.70194,0.70217,237800001.0
2007-02-27 21:16:00,0.7023,0.70246,0.70208,0.70234,113300000.0
2007-02-27 21:17:00,0.70216,0.70228,0.70207,0.7022,165799997.0
2007-02-27 21:18:00,0.70218,0.70246,0.70212,0.70237,201899999.0
2007-02-27 21:19:00,0.70238,0.70244,0.70232,0.7024,148200001.0
2007-02-27 21:20:00,0.70242,0.70242,0.70221,0.70225,184799999.0
2007-02-27 21:21:00,0.70228,0.70228,0.70206,0.70221,105800001.0
2007-02-27 21:22:00,0.70212,0.70212,0.702,0.702,71800000.0
2007-02-27 21:23:00,0.70184,0.702,0.70184,0.70196,186699998.0
2007-02-27 21:24:00,0.7021,0.70218,0.70195,0.70211,84700001.0
2007-02-27 21:25:00,0.7021,0.70215,0.7021,0.70215,120900000.0
2007-02-27 21:26:00,0.70207,0.70207,0.70182,0.70182,151600002.0
2007-02-27 21:27:00,0.70178,0.70186,0.70153,0.70153,81100000.0
2007-02-27 21:28:00,0.70153,0.70163,0.70138,0.70163,57300000.0
2007-02-27 21:29:00,0.70165,0.70165,0.70126,0.70135,105099999.0
2007-02-27 21:30:00,0.70129,0.70136,0.70069,0.70092,141900002.0
2007-02-27 21:31:00,0.70102,0.70119,0.70102,0.7011,81999999.0
2007-02-27 21:32:00,0.70107,0.70107,0.70086,0.70095,108699998.0
2007-02-27 21:33:00,0.70092,0.70101,0.70085,0.70101,73799998.0
2007-02-27 21:34:00,0.70099,0.70099,0.70061,0.70065,114600001.0
2007-02-27 21:35:00,0.70064,0.70086,0.70064,0.70086,178599998.0
2007-02-27 21:36:00,0.7009,0.70124,0.70081,0.70101,172500000.0
2007-02-27 21:37:00,0.70091,0.70101,0.70086,0.70101,107400000.0
2007-02-27 21:38:00,0.7011,0.7011,0.701,0.70102,132499994.0
2007-02-27 21:39:00,0.70095,0.70105,0.70081,0.70105,119199999.0
2007-02-27 21:40:00,0.7012,0.70136,0.70115,0.70135,186099996.0
2007-02-27 21:41:00,0.7013,0.70135,0.70125,0.70135,127599999.0
2007-02-27 21:42:00,0.70136,0.70152,0.70136,0.70149,79799999.0
2007-02-27 21:43:00,0.70153,0.70169,0.70141,0.70141,55500000.0
2007-02-27 21:44:00,0.70143,0.7015,0.70132,0.70132,46200000.0
2007-02-27 21:45:00,0.70147,0.70147,0.70131,0.70133,139699997.0
2007-02-27 21:46:00,0.70123,0.70136,0.70123,0.70131,88099999.0
2007-02-27 21:47:00,0.70136,0.7014,0.70126,0.7014,80300000.0
2007-02-27 21:48:00,0.70153,0.70153,0.70146,0.70146,50300000.0
2007-02-27 21:49:00,0.70133,0.70133,0.7011,0.70124,122199998.0
2007-02-27 21:50:00,0.70133,0.7014,0.70127,0.7014,78799998.0
2007-02-27 21:51:00,0.7014,0.70149,0.70131,0.70131,135300004.0
2007-02-27 21:52:00,0.70123,0.70141,0.70123,0.70127,95199999.0
2007-02-27 21:53:00,0.701,0.701,0.70082,0.70089,62299999.0
2007-02-27 21:54:00,0.70081,0.70081,0.70019,0.70023,101300001.0
2007-02-27 21:55:00,0.7001,0.70035,0.70007,0.70007,99900000.0
2007-02-27 21:56:00,0.70027,0.7003,0.69992,0.7001,63800000.0
2007-02-27 21:57:00,0.70023,0.70037,0.70019,0.70037,129400000.0
2007-02-27 21:58:00,0.70037,0.70043,0.70035,0.70043,59599999.0
2007-02-27 21:59:00,0.70036,0.70039,0.70029,0.70037,125100001.0
2007-02-27 22:00:00,0.70042,0.70048,0.70038,0.7004,86599999.0
2007-02-27 22:01:00,0.70035,0.70035,0.69916,0.69916,94500002.0
2007-02-27 22:02:00,0.6992,0.69976,0.6992,0.6997,72600000.0
2007-02-27 22:03:00,0.6998,0.69994,0.69912,0.69912,108100000.0
2007-02-27 22:04:00,0.69907,0.69927,0.69897,0.69914,155000001.0
2007-02-27 22:05:00,0.6989,0.69914,0.69856,0.69864,158099998.0
2007-02-27 22:06:00,0.6985,0.69888,0.69838,0.69838,100900000.0
2007-02-27 22:07:00,0.69833,0.69836,0.69803,0.69803,110499999.0
2007-02-27 22:08:00,0.69796,0.69816,0.69786,0.69802,185499997.0
2007-02-27 22:09:00,0.69799,0.69805,0.69766,0.69805,25800000.0
2007-02-27 22:10:00,0.69846,0.6986,0.6983,0.6984,106000000.0
2007-02-27 22:11:00,0.69847,0.69928,0.69843,0.69928,86900000.0
2007-02-27 22:12:00,0.69942,0.69944,0.69923,0.69928,118600001.0
2007-02-27 22:13:00,0.69939,0.69945,0.69923,0.69942,105099999.0
2007-02-27 22:14:00,0.69944,0.69952,0.69936,0.69944,127500002.0
2007-02-27 22:15:00,0.69937,0.69953,0.69933,0.69946,130599998.0
2007-02-27 22:16:00,0.69947,0.69958,0.6993,0.6993,57300000.0
2007-02-27 22:17:00,0.69933,0.69945,0.69932,0.69945,75600000.0
2007-02-27 22:18:00,0.69955,0.69968,0.69949,0.69949,96900002.0
2007-02-27 22:19:00,0.69953,0.6997,0.6995,0.6996,103499999.0
2007-02-27 22:20:00,0.69956,0.69994,0.69939,0.69939,97100001.0
2007-02-27 22:21:00,0.69946,0.69946,0.69912,0.69933,127699998.0
2007-02-27 22:22:00,0.69953,0.69953,0.69934,0.69934,87300001.0
2007-02-27 22:23:00,0.69933,0.69944,0.69933,0.69943,100800001.0
2007-02-27 22:24:00,0.69944,0.69956,0.69941,0.69948,137700000.0
2007-02-27 22:25:00,0.69932,0.69945,0.69927,0.69945,93999999.0
2007-02-27 22:26:00,0.69939,0.69939,0.69925,0.69928,93199999.0
2007-02-27 22:27:00,0.69917,0.6993,0.69891,0.69898,67599999.0
2007-02-27 22:28:00,0.69871,0.69888,0.69871,0.69888,26200000.0
2007-02-27 22:29:00,0.69886,0.69909,0.69884,0.6989,98699999.0
2007-02-27 22:30:00,0.69896,0.69902,0.69887,0.69896,181100003.0
2007-02-27 22:31:00,0.6989,0.6989,0.69864,0.69864,81100000.0
2007-02-27 22:32:00,0.69868,0.69868,0.69845,0.69855,41400000.0
2007-02-27 22:33:00,0.69848,0.69866,0.69847,0.69865,92600000.0
2007-02-27 22:34:00,0.69858,0.69861,0.69821,0.69846,98500001.0
2007-02-27 22:35:00,0.69836,0.69836,0.6981,0.6981,114500000.0
2007-02-27 22:36:00,0.6982,0.69828,0.69809,0.69812,77100000.0
2007-02-27 22:37:00,0.69809,0.69816,0.69803,0.69816,118499999.0
2007-02-27 22:38:00,0.69819,0.69846,0.69814,0.69835,98300000.0
2007-02-27 22:39:00,0.69808,0.69808,0.69792,0.69808,77200000.0
2007-02-27 22:40:00,0.69803,0.69806,0.69784,0.69802,77800000.0
2007-02-27 22:41:00,0.69834,0.69864,0.6983,0.6983,108399998.0
2007-02-27 22:42:00,0.69822,0.6983,0.69821,0.6983,72900000.0
2007-02-27 22:43:00,0.69813,0.69815,0.69783,0.69795,123200000.0
2007-02-27 22:44:00,0.69795,0.69798,0.69782,0.69782,145700000.0
2007-02-27 22:45:00,0.69785,0.69791,0.69769,0.69779,140700001.0
2007-02-27 22:46:00,0.6979,0.69793,0.6976,0.6976,248499998.0
2007-02-27 22:47:00,0.69757,0.69763,0.69743,0.69755,79899997.0
2007-02-27 22:48:00,0.6976,0.69769,0.6974,0.69758,118199999.0
2007-02-27 22:49:00,0.69748,0.69756,0.69737,0.69748,125400000.0
2007-02-27 22:50:00,0.6974,0.6974,0.69692,0.69728,198299999.0
2007-02-27 22:51:00,0.69728,0.69728,0.69714,0.69721,178700000.0
2007-02-27 22:52:00,0.69727,0.69727,0.69709,0.69725,94400000.0
2007-02-27 22:53:00,0.69752,0.69779,0.69752,0.69779,116800002.0
2007-02-27 22:54:00,0.69769,0.69769,0.69753,0.69753,78699999.0
2007-02-27 22:55:00,0.6976,0.69773,0.69755,0.6977,181100000.0
2007-02-27 22:56:00,0.69782,0.69782,0.69768,0.69771,112899999.0
2007-02-27 22:57:00,0.69774,0.69819,0.69774,0.69803,101199999.0
2007-02-27 22:58:00,0.69805,0.69816,0.69797,0.69799,60700000.0
2007-02-27 22:59:00,0.69786,0.69812,0.69771,0.69771,134500000.0
2007-02-27 23:00:00,0.69777,0.69805,0.69777,0.69787,78900000.0
2007-02-27 23:01:00,0.69797,0.69803,0.69779,0.69788,137800000.0
2007-02-27 23:02:00,0.69784,0.69791,0.69777,0.69781,141100001.0
2007-02-27 23:03:00,0.6978,0.69783,0.69755,0.69783,62200000.0
2007-02-27 23:04:00,0.69796,0.69802,0.69795,0.69795,47700000.0
2007-02-27 23:05:00,0.69802,0.69812,0.69788,0.69802,110500000.0
2007-02-27 23:06:00,0.69809,0.69814,0.69805,0.69805,89999999.0
2007-02-27 23:07:00,0.6981,0.69844,0.6981,0.69836,41300000.0
2007-02-27 23:08:00,0.69845,0.69845,0.69829,0.69838,147699998.0
2007-02-27 23:09:00,0.69838,0.69876,0.69836,0.69876,63900000.0
2007-02-27 23:10:00,0.69882,0.6989,0.69875,0.69875,73300000.0
2007-02-27 23:11:00,0.69878,0.69887,0.69878,0.69879,84900003.0
2007-02-27 23:12:00,0.6988,0.69891,0.69868,0.69886,97399999.0
2007-02-27 23:13:00,0.69882,0.69882,0.69867,0.6988,99699999.0
2007-02-27 23:14:00,0.69885,0.69897,0.69885,0.69897,93599998.0
2007-02-27 23:15:00,0.69898,0.69898,0.69887,0.69887,63400001.0
2007-02-27 23:16:00,0.69883,0.69895,0.6988,0.69885,114000001.0
2007-02-27 23:17:00,0.69892,0.69895,0.69859,0.69869,156800000.0
2007-02-27 23:18:00,0.69871,0.6989,0.6986,0.6989,62300000.0
2007-02-27 23:19:00,0.69886,0.69898,0.69883,0.69898,77600000.0
2007-02-27 23:20:00,0.69907,0.69917,0.69899,0.69914,108299999.0
2007-02-27 23:21:00,0.69903,0.69903,0.699,0.69903,46400000.0
2007-02-27 23:22:00,0.69888,0.69901,0.69883,0.69901,69300000.0
2007-02-27 23:23:00,0.69904,0.69916,0.69904,0.69906,51600000.0
2007-02-27 23:24:00,0.69904,0.69921,0.69898,0.69921,56900001.0
2007-02-27 23:25:00,0.69926,0.69932,0.6992,0.69928,74200000.0
2007-02-27 23:26:00,0.6992,0.69925,0.69918,0.69925,119400002.0
2007-02-27 23:27:00,0.6993,0.69938,0.6993,0.69931,59100000.0
2007-02-27 23:28:00,0.69931,0.69942,0.69928,0.69942,52399999.0
2007-02-27 23:29:00,0.69942,0.69942,0.69928,0.69937,81400000.0
2007-02-27 23:30:00,0.69929,0.69933,0.69921,0.69933,46300000.0
2007-02-27 23:31:00,0.69932,0.69941,0.69932,0.69937,77999999.0
2007-02-27 23:32:00,0.69946,0.69959,0.6994,0.69953,114600001.0
2007-02-27 23:33:00,0.6993,0.69948,0.69915,0.6994,109200000.0
2007-02-27 23:34:00,0.69934,0.69934,0.69919,0.69922,75099998.0
2007-02-27 23:35:00,0.69925,0.69925,0.6991,0.69923,106499998.0
2007-02-27 23:36:00,0.69908,0.69908,0.69894,0.69905,86399999.0
2007-02-27 23:37:00,0.69903,0.69905,0.69897,0.69898,58699999.0
2007-02-27 23:38:00,0.69878,0.69908,0.69867,0.69867,98900001.0
2007-02-27 23:39:00,0.69885,0.69895,0.69885,0.69888,66700000.0
2007-02-27 23:40:00,0.69899,0.69899,0.69896,0.69896,28799999.0
2007-02-27 23:41:00,0.69905,0.69905,0.69895,0.69905,23200000.0
2007-02-27 23:42:00,0.69879,0.69898,0.69879,0.69896,74000002.0
2007-02-27 23:43:00,0.69901,0.69907,0.6989,0.69907,73399999.0
2007-02-27 23:44:00,0.69912,0.6992,0.69912,0.6992,49800000.0
2007-02-27 23:45:00,0.69924,0.69924,0.69913,0.69919,63100000.0
2007-02-27 23:46:00,0.69925,0.6994,0.69919,0.69927,125300000.0
2007-02-27 23:47:00,0.69927,0.6993,0.69915,0.69915,73599998.0
2007-02-27 23:48:00,0.69907,0.69919,0.69907,0.69918,62399999.0
2007-02-27 23:49:00,0.69933,0.69933,0.6992,0.69929,79600000.0
2007-02-27 23:50:00,0.69919,0.6992,0.69913,0.69913,20700000.0
2007-02-27 23:51:00,0.699,0.69905,0.69892,0.69905,99300000.0
2007-02-27 23:52:00,0.69886,0.69903,0.69886,0.69899,81300000.0
2007-02-27 23:53:00,0.69898,0.69905,0.69894,0.69894,71800001.0
2007-02-27 23:54:00,0.69893,0.69906,0.69883,0.69887,91199999.0
2007-02-27 23:55:00,0.69892,0.69904,0.69889,0.69889,81400000.0
2007-02-27 23:56:00,0.69887,0.69887,0.6986,0.69869,112500000.0
2007-02-27 23:57:00,0.69872,0.6988,0.69864,0.69864,88600001.0
2007-02-27 23:58:00,0.69867,0.69888,0.69867,0.69888,27100000.0
2007-02-27 23:59:00,0.69884,0.69906,0.69884,0.69889,111099999.0
2007-02-28 00:00:00,0.69908,0.69919,0.69906,0.69916,72800000.0
2007-02-28 00:01:00,0.69914,0.69914,0.69896,0.69896,57599999.0
2007-02-28 00:02:00,0.699,0.69906,0.69894,0.69904,100400000.0
2007-02-28 00:03:00,0.69909,0.69909,0.699,0.69907,69100001.0
2007-02-28 00:04:00,0.69908,0.69909,0.699,0.69909,71699999.0
2007-02-28 00:05:00,0.69893,0.69901,0.69887,0.69901,55000001.0
2007-02-28 00:06:00,0.69898,0.69915,0.69898,0.6991,117999999.0
2007-02-28 00:07:00,0.69909,0.69912,0.69903,0.69903,79500000.0
2007-02-28 00:08:00,0.69896,0.69911,0.69896,0.69911,108000000.0
2007-02-28 00:09:00,0.6991,0.69922,0.6991,0.69922,48200000.0
2007-02-28 00:10:00,0.69912,0.69927,0.69912,0.69925,95899999.0
2007-02-28 00:11:00,0.6992,0.69925,0.69912,0.69922,82499999.0
2007-02-28 00:12:00,0.69922,0.69922,0.69914,0.69915,20700000.0
2007-02-28 00:13:00,0.69917,0.69928,0.69913,0.69923,66699999.0
2007-02-28 00:14:00,0.69904,0.69904,0.69874,0.69894,68800000.0
2007-02-28 00:15:00,0.69895,0.69907,0.69895,0.69906,105199999.0
2007-02-28 00:16:00,0.6992,0.6992,0.69886,0.69886,76400000.0
2007-02-28 00:17:00,0.69901,0.69912,0.69897,0.69912,114299997.0
2007-02-28 00:18:00,0.69907,0.69923,0.69905,0.69918,138700001.0
2007-02-28 00:19:00,0.6992,0.69922,0.69917,0.69922,62799999.0
2007-02-28 00:20:00,0.6991,0.69919,0.6991,0.69919,35099999.0
2007-02-28 00:21:00,0.69907,0.69919,0.69907,0.69917,93299999.0
2007-02-28 00:22:00,0.69923,0.69928,0.69911,0.69925,85500000.0
2007-02-28 00:23:00,0.69914,0.69922,0.69907,0.69908,109900001.0
2007-02-28 00:24:00,0.69919,0.69919,0.69895,0.69895,68200001.0
2007-02-28 00:25:00,0.69881,0.69881,0.69855,0.69855,118299999.0
2007-02-28 00:26:00,0.69867,0.6989,0.69862,0.6989,65200000.0
2007-02-28 00:27:00,0.69893,0.69906,0.69893,0.69904,74399998.0
2007-02-28 00:28:00,0.69894,0.6991,0.69894,0.69903,181900001.0
2007-02-28 00:29:00,0.69898,0.69904,0.69876,0.69893,85499999.0
2007-02-28 00:30:00,0.69907,0.69921,0.69892,0.69898,81600000.0
2007-02-28 00:31:00,0.6992,0.69923,0.69911,0.69913,125400002.0
2007-02-28 00:32:00,0.69917,0.69935,0.69915,0.69929,114200001.0
2007-02-28 00:33:00,0.69937,0.69937,0.69902,0.69902,89300000.0
2007-02-28 00:34:00,0.69918,0.69918,0.699,0.69904,119500003.0
2007-02-28 00:35:00,0.69897,0.69904,0.69883,0.69892,79400000.0
2007-02-28 00:36:00,0.69899,0.69903,0.69885,0.69887,72300000.0
2007-02-28 00:37:00,0.69909,0.69909,0.69882,0.69895,132799998.0
2007-02-28 00:38:00,0.69898,0.699,0.69883,0.69883,123799999.0
2007-02-28 00:39:00,0.69871,0.69871,0.69849,0.69858,151899999.0
2007-02-28 00:40:00,0.69851,0.69854,0.69837,0.69837,74000000.0
2007-02-28 00:41:00,0.69872,0.69872,0.69843,0.69864,87900001.0
2007-02-28 00:42:00,0.69865,0.69871,0.69847,0.69847,91499999.0
2007-02-28 00:43:00,0.69854,0.69863,0.6985,0.6985,75299999.0
2007-02-28 00:44:00,0.69861,0.69867,0.69851,0.69851,70500001.0
2007-02-28 00:45:00,0.69849,0.69867,0.69849,0.69867,60499999.0
2007-02-28 00:46:00,0.6987,0.6987,0.6987,0.6987,58299999.0
2007-02-28 00:47:00,0.69887,0.69888,0.69887,0.69888,20800000.0
2007-02-28 00:48:00,0.69902,0.69903,0.69869,0.6987,60700000.0
2007-02-28 00:49:00,0.69858,0.69861,0.69851,0.69858,101900000.0
2007-02-28 00:50:00,0.69853,0.69858,0.69845,0.69857,65700002.0
2007-02-28 00:51:00,0.6985,0.6985,0.6985,0.6985,17500000.0
2007-02-28 00:52:00,0.6985,0.69858,0.69845,0.69853,95700000.0
2007-02-28 00:53:00,0.69844,0.69844,0.69817,0.69841,90999999.0
2007-02-28 00:54:00,0.69837,0.69843,0.69826,0.69843,110800000.0
2007-02-28 00:55:00,0.69838,0.6986,0.69828,0.6986,76999999.0
2007-02-28 00:56:00,0.69865,0.69868,0.69849,0.69867,77599998.0
2007-02-28 00:57:00,0.69859,0.69874,0.69859,0.69869,66799998.0
2007-02-28 00:58:00,0.6988,0.69893,0.6988,0.69888,95300001.0
2007-02-28 00:59:00,0.6988,0.69916,0.6988,0.69916,100499997.0
2007-02-28 01:00:00,0.69919,0.69932,0.699,0.699,100399999.0
2007-02-28 01:01:00,0.699,0.69917,0.699,0.69909,98999999.0
2007-02-28 01:02:00,0.69929,0.69932,0.69913,0.69917,65900000.0
2007-02-28 01:03:00,0.69908,0.69919,0.69895,0.69915,148000001.0
2007-02-28 01:04:00,0.699,0.699,0.69877,0.69895,53300000.0
2007-02-28 01:05:00,0.69882,0.69889,0.69869,0.69889,68700000.0
2007-02-28 01:06:00,0.69868,0.6988,0.69861,0.6988,70500000.0
2007-02-28 01:07:00,0.6988,0.6988,0.69859,0.69859,49400000.0
2007-02-28 01:08:00,0.69852,0.69884,0.69852,0.69878,114099998.0
2007-02-28 01:09:00,0.69873,0.69873,0.69857,0.69862,61200000.0
2007-02-28 01:10:00,0.69845,0.69845,0.69821,0.69828,64100000.0
2007-02-28 01:11:00,0.69851,0.69869,0.6983,0.6983,108500001.0
2007-02-28 01:12:00,0.69832,0.69851,0.69832,0.69837,88500001.0
2007-02-28 01:13:00,0.69854,0.69854,0.69838,0.69844,118299999.0
2007-02-28 01:14:00,0.69828,0.69828,0.69814,0.69817,69100001.0
2007-02-28 01:15:00,0.69805,0.69822,0.69805,0.69822,90800000.0
2007-02-28 01:16:00,0.69814,0.69814,0.69806,0.69809,72999999.0
2007-02-28 01:17:00,0.698,0.69813,0.698,0.69813,55600000.0
2007-02-28 01:18:00,0.6982,0.69832,0.69815,0.69832,146600001.0
2007-02-28 01:19:00,0.69824,0.69829,0.69811,0.69812,69399998.0
2007-02-28 01:20:00,0.69803,0.69814,0.69801,0.69814,66300000.0
2007-02-28 01:21:00,0.69814,0.69822,0.69808,0.69808,75100001.0
2007-02-28 01:22:00,0.69814,0.69823,0.69814,0.69815,51000000.0
2007-02-28 01:23:00,0.69808,0.69821,0.69805,0.69821,88199999.0
2007-02-28 01:24:00,0.69823,0.69824,0.69813,0.69818,57900000.0
2007-02-28 01:25:00,0.69815,0.69827,0.69813,0.69827,61300000.0
2007-02-28 01:26:00,0.69825,0.69825,0.69807,0.69824,76300000.0
2007-02-28 01:27:00,0.69815,0.69834,0.69815,0.69821,111500001.0
2007-02-28 01:28:00,0.69828,0.6983,0.69816,0.6982,114899999.0
2007-02-28 01:29:00,0.69831,0.69836,0.69831,0.69836,23900000.0
2007-02-28 01:30:00,0.69846,0.69853,0.69831,0.69835,89599999.0
2007-02-28 01:31:00,0.69811,0.6983,0.69811,0.6983,116400000.0
2007-02-28 01:32:00,0.69813,0.69832,0.69813,0.69827,90099999.0
2007-02-28 01:33:00,0.69813,0.69813,0.69796,0.69803,58100000.0
2007-02-28 01:34:00,0.69809,0.69827,0.69809,0.69812,198900001.0
2007-02-28 01:35:00,0.69805,0.69805,0.69787,0.69798,104500000.0
2007-02-28 01:36:00,0.69805,0.69805,0.69795,0.69795,115600000.0
2007-02-28 01:37:00,0.69798,0.698,0.69793,0.69796,64600000.0
2007-02-28 01:38:00,0.69805,0.69805,0.69797,0.69797,67300001.0
2007-02-28 01:39:00,0.69791,0.698,0.69777,0.69777,91000000.0
2007-02-28 01:40:00,0.69796,0.69808,0.69792,0.69792,89099999.0
2007-02-28 01:41:00,0.69807,0.6981,0.69795,0.69797,42900000.0
2007-02-28 01:42:00,0.69795,0.69805,0.69795,0.698,71800002.0
2007-02-28 01:43:00,0.69798,0.69798,0.69774,0.69774,47000000.0
2007-02-28 01:44:00,0.69776,0.69776,0.69757,0.69757,38200000.0
2007-02-28 01:45:00,0.69754,0.69762,0.69743,0.69748,59099999.0
2007-02-28 01:46:00,0.69741,0.69752,0.69714,0.69719,65400000.0
2007-02-28 01:47:00,0.69729,0.69739,0.69726,0.69726,85200000.0
2007-02-28 01:48:00,0.69733,0.6974,0.69723,0.69724,92600000.0
2007-02-28 01:49:00,0.69717,0.69722,0.6971,0.69715,68200000.0
2007-02-28 01:50:00,0.69705,0.69705,0.6967,0.69677,76500001.0
2007-02-28 01:51:00,0.6969,0.69695,0.69676,0.69695,64100001.0
2007-02-28 01:52:00,0.69688,0.69688,0.69677,0.6968,51800000.0
2007-02-28 01:53:00,0.69679,0.69688,0.69667,0.69688,43600000.0
2007-02-28 01:54:00,0.69695,0.69707,0.69691,0.69707,45500000.0
2007-02-28 01:55:00,0.697,0.69706,0.69686,0.69699,120800000.0
2007-02-28 01:56:00,0.69705,0.69705,0.69695,0.697,55000000.0
2007-02-28 01:57:00,0.69697,0.69707,0.6969,0.6969,112400000.0
2007-02-28 01:58:00,0.69683,0.69704,0.69683,0.69704,59699998.0
2007-02-28 01:59:00,0.69698,0.697,0.6969,0.69695,80599998.0
2007-02-28 02:00:00,0.69705,0.6971,0.69695,0.69695,36900000.0
2007-02-28 02:01:00,0.69697,0.69704,0.69693,0.69704,72500001.0
2007-02-28 02:02:00,0.697,0.69705,0.69695,0.69698,126799998.0
2007-02-28 02:03:00,0.6969,0.69705,0.6969,0.69694,66199999.0
2007-02-28 02:04:00,0.69696,0.697,0.69686,0.697,116299998.0
2007-02-28 02:05:00,0.69705,0.69713,0.69699,0.69713,41599999.0
2007-02-28 02:06:00,0.69711,0.69721,0.69711,0.69718,137500000.0
2007-02-28 02:07:00,0.69707,0.69721,0.69704,0.69713,71300000.0
2007-02-28 02:08:00,0.69723,0.69748,0.69723,0.69743,94100000.0
2007-02-28 02:09:00,0.69745,0.69752,0.69738,0.69752,70599999.0
2007-02-28 02:10:00,0.69765,0.69767,0.69755,0.69767,57600000.0
2007-02-28 02:11:00,0.69765,0.69765,0.69755,0.6976,60400000.0
2007-02-28 02:12:00,0.69755,0.69755,0.6973,0.69753,90000001.0
2007-02-28 02:13:00,0.69723,0.69733,0.69719,0.69719,36000000.0
2007-02-28 02:14:00,0.69723,0.6974,0.69723,0.69736,122400000.0
2007-02-28 02:15:00,0.69725,0.69732,0.6972,0.6972,69000000.0
2007-02-28 02:16:00,0.69713,0.6976,0.69713,0.69758,76099999.0
2007-02-28 02:17:00,0.69745,0.69752,0.69728,0.69752,137199998.0
2007-02-28 02:18:00,0.69728,0.69773,0.69728,0.69768,86299999.0
2007-02-28 02:19:00,0.69776,0.69792,0.69776,0.69792,57000000.0
2007-02-28 02:20:00,0.69818,0.69818,0.69805,0.69807,132100000.0
2007-02-28 02:21:00,0.69816,0.69817,0.69808,0.69815,81200000.0
2007-02-28 02:22:00,0.69812,0.69812,0.69792,0.69802,126300002.0
2007-02-28 02:23:00,0.69791,0.69812,0.69791,0.69803,128699999.0
2007-02-28 02:24:00,0.69805,0.69805,0.69778,0.69778,126800000.0
2007-02-28 02:25:00,0.69777,0.69777,0.69739,0.69753,99199998.0
2007-02-28 02:26:00,0.69748,0.69748,0.69733,0.69733,81200000.0
2007-02-28 02:27:00,0.69755,0.69755,0.6975,0.6975,26300000.0
2007-02-28 02:28:00,0.69773,0.69785,0.69769,0.69785,78600000.0
2007-02-28 02:29:00,0.69783,0.6979,0.69777,0.69784,81400001.0
2007-02-28 02:30:00,0.69793,0.69816,0.69783,0.69816,65600002.0
2007-02-28 02:31:00,0.69822,0.69827,0.69807,0.69827,163099995.0
2007-02-28 02:32:00,0.6982,0.69839,0.6982,0.69839,54000000.0
2007-02-28 02:33:00,0.69848,0.69852,0.69846,0.69852,31100000.0
2007-02-28 02:34:00,0.69848,0.69892,0.69848,0.69892,97699999.0
2007-02-28 02:35:00,0.69893,0.69921,0.69893,0.69919,70900000.0
2007-02-28 02:36:00,0.69942,0.69952,0.69927,0.69933,43400000.0
2007-02-28 02:37:00,0.69935,0.69935,0.69909,0.69909,67899999.0
2007-02-28 02:38:00,0.69915,0.69924,0.69908,0.69924,68400000.0
2007-02-28 02:39:00,0.69918,0.69918,0.69889,0.69895,104499999.0
2007-02-28 02:40:00,0.69881,0.69911,0.69879,0.69908,94000000.0
2007-02-28 02:41:00,0.69917,0.69927,0.69905,0.69905,35899999.0
2007-02-28 02:42:00,0.69924,0.69947,0.69924,0.69944,105399998.0
2007-02-28 02:43:00,0.69936,0.69948,0.69931,0.69938,111000002.0
2007-02-28 02:44:00,0.69941,0.69941,0.69926,0.69933,148200001.0
2007-02-28 02:45:00,0.69936,0.69952,0.69936,0.69947,91000000.0
2007-02-28 02:46:00,0.69941,0.69941,0.69918,0.69918,117200000.0
2007-02-28 02:47:00,0.69933,0.69946,0.69933,0.69939,45900000.0
2007-02-28 02:48:00,0.69934,0.69934,0.69912,0.69924,39900000.0
2007-02-28 02:49:00,0.69933,0.69938,0.69925,0.69932,175800001.0
2007-02-28 02:50:00,0.69925,0.69932,0.69919,0.69932,58800000.0
2007-02-28 02:51:00,0.69938,0.69942,0.69926,0.69932,67700000.0
2007-02-28 02:52:00,0.69934,0.69942,0.6993,0.69931,124700000.0
2007-02-28 02:53:00,0.69926,0.69926,0.69895,0.69895,49400000.0
2007-02-28 02:54:00,0.69907,0.69907,0.69886,0.69893,79800000.0
2007-02-28 02:55:00,0.69891,0.69908,0.69885,0.69891,147300001.0
2007-02-28 02:56:00,0.69902,0.6992,0.69902,0.69915,114300002.0
2007-02-28 02:57:00,0.69913,0.69918,0.69911,0.69918,87900001.0
2007-02-28 02:58:00,0.69918,0.69927,0.69909,0.69918,68600000.0
2007-02-28 02:59:00,0.69895,0.69909,0.69895,0.69895,73900000.0
2007-02-28 03:00:00,0.6989,0.6989,0.69882,0.69882,52699999.0
2007-02-28 03:01:00,0.69886,0.69895,0.69871,0.69895,103100001.0
2007-02-28 03:02:00,0.69893,0.69906,0.69893,0.69905,53500000.0
2007-02-28 03:03:00,0.69902,0.69902,0.6988,0.6988,73300000.0
2007-02-28 03:04:00,0.69887,0.69887,0.69875,0.69886,107700000.0
2007-02-28 03:05:00,0.69887,0.69916,0.69887,0.69916,78500001.0
2007-02-28 03:06:00,0.69914,0.6993,0.69914,0.6993,117100001.0
2007-02-28 03:07:00,0.69932,0.69932,0.6992,0.69922,46900000.0
2007-02-28 03:08:00,0.69911,0.69916,0.69903,0.69905,174200001.0
2007-02-28 03:09:00,0.69903,0.69903,0.69897,0.69897,35100000.0
2007-02-28 03:10:00,0.69897,0.69921,0.69897,0.69907,119699999.0
2007-02-28 03:11:00,0.6991,0.69913,0.69902,0.69902,87499999.0
2007-02-28 03:12:00,0.69912,0.69928,0.69907,0.69924,81400000.0
2007-02-28 03:13:00,0.69924,0.69939,0.69922,0.69922,101399999.0
2007-02-28 03:14:00,0.69924,0.69928,0.69914,0.69925,104800002.0
2007-02-28 03:15:00,0.69951,0.69959,0.69937,0.69952,126500000.0
2007-02-28 03:16:00,0.69969,0.69986,0.69968,0.69983,85799998.0
2007-02-28 03:17:00,0.69974,0.70005,0.69974,0.69998,94299999.0
2007-02-28 03:18:00,0.70006,0.70012,0.69996,0.69996,70799999.0
2007-02-28 03:19:00,0.69987,0.70007,0.6998,0.6998,102299999.0
2007-02-28 03:20:00,0.6998,0.69986,0.69973,0.69981,94300000.0
2007-02-28 03:21:00,0.69984,0.69991,0.69984,0.69991,27200000.0
2007-02-28 03:22:00,0.69979,0.69989,0.69979,0.69989,38900000.0
2007-02-28 03:23:00,0.69984,0.69996,0.69984,0.6999,67000000.0
2007-02-28 03:24:00,0.7,0.7001,0.7,0.7001,52900001.0
2007-02-28 03:25:00,0.70014,0.70019,0.69999,0.70019,87000000.0
2007-02-28 03:26:00,0.70018,0.70018,0.7,0.7,61399999.0
2007-02-28 03:27:00,0.7001,0.7001,0.69988,0.70005,51700000.0
2007-02-28 03:28:00,0.69998,0.69998,0.69984,0.69984,76400000.0
2007-02-28 03:29:00,0.69986,0.70001,0.69981,0.6999,122600001.0
2007-02-28 03:30:00,0.69995,0.69998,0.69975,0.69988,124300002.0
2007-02-28 03:31:00,0.69995,0.70015,0.6999,0.70015,93599999.0
2007-02-28 03:32:00,0.70013,0.70013,0.70001,0.70007,83900000.0
2007-02-28 03:33:00,0.70011,0.70023,0.70011,0.70021,79800000.0
2007-02-28 03:34:00,0.70032,0.70032,0.70013,0.70025,123799998.0
2007-02-28 03:35:00,0.70059,0.7008,0.70059,0.70067,107900000.0
2007-02-28 03:36:00,0.70058,0.70076,0.7005,0.7007,109900000.0
2007-02-28 03:37:00,0.70072,0.70081,0.70058,0.70077,40200000.0
2007-02-28 03:38:00,0.70085,0.7009,0.70078,0.7009,75799999.0
2007-02-28 03:39:00,0.7008,0.70087,0.70077,0.70087,66399998.0
2007-02-28 03:40:00,0.70096,0.70096,0.70078,0.70092,135400000.0
2007-02-28 03:41:00,0.70086,0.70096,0.70082,0.70094,97199998.0
2007-02-28 03:42:00,0.70088,0.70102,0.70088,0.70101,119600000.0
2007-02-28 03:43:00,0.70084,0.70105,0.70084,0.70105,71600000.0
2007-02-28 03:44:00,0.7011,0.7011,0.70095,0.70101,71600000.0
2007-02-28 03:45:00,0.7011,0.7011,0.70086,0.70091,93600000.0
2007-02-28 03:46:00,0.70103,0.70113,0.70089,0.70098,87699999.0
2007-02-28 03:47:00,0.70086,0.70086,0.70075,0.70086,107300001.0
2007-02-28 03:48:00,0.70085,0.70091,0.70079,0.70086,151799997.0
2007-02-28 03:49:00,0.70079,0.7009,0.70078,0.7009,55800000.0
2007-02-28 03:50:00,0.70081,0.70081,0.70062,0.70062,65600000.0
2007-02-28 03:51:00,0.7007,0.70079,0.7007,0.7007,75200000.0
2007-02-28 03:52:00,0.70071,0.70078,0.7006,0.70078,38299999.0
2007-02-28 03:53:00,0.70072,0.70076,0.70068,0.70076,114000002.0
2007-02-28 03:54:00,0.70072,0.70091,0.70067,0.70091,101999998.0
2007-02-28 03:55:00,0.70077,0.70077,0.70057,0.70072,80200001.0
2007-02-28 03:56:00,0.70066,0.70066,0.70053,0.70055,95899999.0
2007-02-28 03:57:00,0.70074,0.70086,0.7006,0.70086,77200000.0
2007-02-28 03:58:00,0.70082,0.70082,0.70066,0.70071,108800000.0
2007-02-28 03:59:00,0.70069,0.70075,0.70066,0.70066,61099999.0
2007-02-28 04:00:00,0.70065,0.70081,0.70065,0.70067,70899999.0
2007-02-28 04:01:00,0.70064,0.70079,0.70064,0.70079,32799999.0
2007-02-28 04:02:00,0.70082,0.70093,0.70082,0.70082,46700000.0
2007-02-28 04:03:00,0.70087,0.70092,0.70085,0.70092,114100001.0
2007-02-28 04:04:00,0.701,0.70105,0.701,0.701,58000000.0
2007-02-28 04:05:00,0.70075,0.70103,0.70075,0.70085,80200000.0
2007-02-28 04:06:00,0.70099,0.70099,0.70078,0.7009,96700000.0
2007-02-28 04:07:00,0.70091,0.7011,0.70088,0.7011,116400001.0
2007-02-28 04:08:00,0.70117,0.70117,0.70087,0.70092,72500000.0
2007-02-28 04:09:00,0.70096,0.70099,0.70096,0.70099,42299999.0
2007-02-28 04:10:00,0.7009,0.70109,0.7009,0.70105,116399999.0
2007-02-28 04:11:00,0.70112,0.70112,0.70097,0.70099,54900000.0
2007-02-28 04:12:00,0.70097,0.70102,0.70092,0.70102,83599999.0
2007-02-28 04:13:00,0.70099,0.70099,0.70079,0.70079,79900001.0
2007-02-28 04:14:00,0.70095,0.70095,0.7007,0.7007,91499999.0
2007-02-28 04:15:00,0.70073,0.70096,0.70073,0.70084,89799999.0
2007-02-28 04:16:00,0.70085,0.70085,0.70072,0.70075,74700000.0
2007-02-28 04:17:00,0.70082,0.70083,0.70073,0.70076,137600000.0
2007-02-28 04:18:00,0.70068,0.70074,0.70053,0.7007,147299998.0
2007-02-28 04:19:00,0.70081,0.70081,0.70055,0.7007,81899999.0
2007-02-28 04:20:00,0.70062,0.70071,0.7006,0.70068,103500000.0
2007-02-28 04:21:00,0.70073,0.70079,0.70065,0.70065,173500004.0
2007-02-28 04:22:00,0.70065,0.70083,0.70065,0.70065,132899998.0
2007-02-28 04:23:00,0.7007,0.7007,0.70065,0.7007,76499999.0
2007-02-28 04:24:00,0.70072,0.7008,0.70065,0.70065,81000000.0
2007-02-28 04:25:00,0.7007,0.70082,0.70069,0.70069,54299999.0
2007-02-28 04:26:00,0.70075,0.70086,0.70075,0.70082,120199999.0
2007-02-28 04:27:00,0.70098,0.70098,0.7009,0.70098,30900000.0
2007-02-28 04:28:00,0.7011,0.7011,0.70095,0.70105,67300000.0
2007-02-28 04:29:00,0.70105,0.70105,0.70102,0.70102,14400000.0
2007-02-28 04:30:00,0.70095,0.701,0.7009,0.70095,91199999.0
2007-02-28 04:31:00,0.7009,0.70099,0.70086,0.7009,106599998.0
2007-02-28 04:32:00,0.70087,0.70103,0.70087,0.70099,77700000.0
2007-02-28 04:33:00,0.701,0.70102,0.70086,0.701,106599999.0
2007-02-28 04:34:00,0.70106,0.70109,0.70098,0.70109,136099999.0
2007-02-28 04:35:00,0.70104,0.70113,0.70095,0.70108,67799999.0
2007-02-28 04:36:00,0.701,0.701,0.70077,0.70099,86500001.0
2007-02-28 04:37:00,0.70101,0.70112,0.70093,0.70104,85500001.0
2007-02-28 04:38:00,0.70112,0.70112,0.70094,0.70109,73899999.0
2007-02-28 04:39:00,0.70112,0.70117,0.70106,0.7011,44300000.0
2007-02-28 04:40:00,0.70098,0.70098,0.70077,0.7008,78000000.0
2007-02-28 04:41:00,0.70082,0.70084,0.70061,0.70068,97300000.0
2007-02-28 04:42:00,0.70077,0.70082,0.70072,0.70079,135599999.0
2007-02-28 04:43:00,0.70073,0.70075,0.70063,0.70066,112200002.0
2007-02-28 04:44:00,0.70064,0.70074,0.70046,0.70056,87599999.0
2007-02-28 04:45:00,0.70067,0.70074,0.70055,0.7006,56600000.0
2007-02-28 04:46:00,0.70056,0.70056,0.70015,0.70039,134700002.0
2007-02-28 04:47:00,0.70046,0.7005,0.70036,0.70044,98800001.0
2007-02-28 04:48:00,0.70048,0.70056,0.70031,0.70043,111600000.0
2007-02-28 04:49:00,0.7005,0.70069,0.70048,0.70057,99899999.0
2007-02-28 04:50:00,0.70053,0.70053,0.70027,0.70041,69000001.0
2007-02-28 04:51:00,0.70043,0.70048,0.70036,0.70041,82200001.0
2007-02-28 04:52:00,0.70037,0.7004,0.70023,0.70023,69000000.0
2007-02-28 04:53:00,0.70023,0.70037,0.70023,0.70024,98799999.0
2007-02-28 04:54:00,0.70013,0.70013,0.69997,0.70009,107600001.0
2007-02-28 04:55:00,0.70004,0.70004,0.69986,0.70003,57700000.0
2007-02-28 04:56:00,0.70006,0.70016,0.70003,0.70015,90700001.0
2007-02-28 04:57:00,0.70013,0.70013,0.69983,0.70002,69300000.0
2007-02-28 04:58:00,0.69999,0.70013,0.69999,0.7001,72099999.0
2007-02-28 04:59:00,0.70022,0.70022,0.70003,0.70014,115199999.0
2007-02-28 05:00:00,0.70016,0.70019,0.70005,0.7001,125799999.0
2007-02-28 05:01:00,0.70004,0.7001,0.69988,0.70005,93199998.0
2007-02-28 05:02:00,0.70015,0.70015,0.70012,0.70012,12000000.0
2007-02-28 05:03:00,0.70023,0.70023,0.70005,0.70007,65300000.0
2007-02-28 05:04:00,0.70017,0.70027,0.70005,0.70012,213200004.0
2007-02-28 05:05:00,0.70017,0.70036,0.70015,0.70015,147700002.0
2007-02-28 05:06:00,0.70032,0.70047,0.70032,0.70041,73999998.0
2007-02-28 05:07:00,0.70039,0.70046,0.7003,0.70043,119800001.0
2007-02-28 05:08:00,0.70038,0.70047,0.70022,0.70022,113500001.0
2007-02-28 05:09:00,0.70031,0.70051,0.70031,0.70051,78800000.0
2007-02-28 05:10:00,0.70053,0.70053,0.70029,0.70035,82500000.0
2007-02-28 05:11:00,0.70039,0.70049,0.70031,0.70047,78500000.0
2007-02-28 05:12:00,0.70044,0.7005,0.70015,0.7005,135300000.0
2007-02-28 05:13:00,0.70048,0.70053,0.70029,0.70042,130600001.0
2007-02-28 05:14:00,0.70048,0.7007,0.70048,0.70061,78200000.0
2007-02-28 05:15:00,0.70047,0.70073,0.70039,0.70039,103400000.0
2007-02-28 05:16:00,0.70053,0.70061,0.70053,0.70061,68500000.0
2007-02-28 05:17:00,0.70063,0.7007,0.70054,0.7007,63100001.0
2007-02-28 05:18:00,0.7007,0.70081,0.7006,0.70067,70500000.0
2007-02-28 05:19:00,0.70075,0.7008,0.70065,0.7008,71600003.0
2007-02-28 05:20:00,0.7007,0.70075,0.70065,0.70065,56099998.0
2007-02-28 05:21:00,0.70075,0.70075,0.70058,0.70075,23200000.0
2007-02-28 05:22:00,0.70074,0.70074,0.70053,0.70072,98700001.0
2007-02-28 05:23:00,0.70068,0.70068,0.70056,0.70056,39000000.0
2007-02-28 05:24:00,0.70069,0.7008,0.70061,0.70064,85900001.0
2007-02-28 05:25:00,0.70052,0.70082,0.70052,0.70082,145800000.0
2007-02-28 05:26:00,0.70056,0.70075,0.70051,0.70065,73600000.0
2007-02-28 05:27:00,0.70083,0.70083,0.70065,0.7008,81599999.0
2007-02-28 05:28:00,0.70083,0.70083,0.7007,0.70077,61400000.0
2007-02-28 05:29:00,0.7007,0.70091,0.70063,0.70091,70100000.0
2007-02-28 05:30:00,0.70082,0.70082,0.70071,0.70071,58900000.0
2007-02-28 05:31:00,0.70076,0.7008,0.70073,0.70073,81700000.0
2007-02-28 05:32:00,0.70063,0.70092,0.70063,0.70085,95499999.0
2007-02-28 05:33:00,0.70093,0.70093,0.70082,0.70083,34300000.0
2007-02-28 05:34:00,0.70088,0.70088,0.70073,0.70078,57300000.0
2007-02-28 05:35:00,0.70073,0.70074,0.70049,0.70049,127300000.0
2007-02-28 05:36:00,0.70061,0.70062,0.70033,0.7006,98400001.0
2007-02-28 05:37:00,0.70064,0.70075,0.70061,0.70075,54299999.0
2007-02-28 05:38:00,0.70073,0.70073,0.70056,0.70064,89100000.0
2007-02-28 05:39:00,0.7005,0.70069,0.7005,0.70063,81399999.0
2007-02-28 05:40:00,0.70062,0.70062,0.70046,0.7005,89500001.0
2007-02-28 05:41:00,0.70047,0.70047,0.70043,0.70047,54900000.0
2007-02-28 05:42:00,0.70054,0.70057,0.70042,0.70057,66800000.0
2007-02-28 05:43:00,0.70055,0.70065,0.70055,0.70065,71899999.0
2007-02-28 05:44:00,0.7006,0.70061,0.70043,0.70043,121100001.0
2007-02-28 05:45:00,0.70038,0.7004,0.70025,0.7004,70100000.0
2007-02-28 05:46:00,0.70044,0.7006,0.70036,0.70051,130799999.0
2007-02-28 05:47:00,0.7005,0.70059,0.70045,0.70045,87700001.0
2007-02-28 05:48:00,0.70056,0.70056,0.70041,0.70053,63000001.0
2007-02-28 05:49:00,0.7005,0.7005,0.70033,0.70044,39000000.0
2007-02-28 05:50:00,0.7004,0.7005,0.70033,0.70033,107700000.0
2007-02-28 05:51:00,0.70044,0.70044,0.7003,0.70039,57100000.0
2007-02-28 05:52:00,0.7003,0.70054,0.70021,0.7004,136000000.0
2007-02-28 05:53:00,0.70052,0.70056,0.70026,0.70042,111699999.0
2007-02-28 05:54:00,0.70025,0.70046,0.70022,0.70034,90000000.0
2007-02-28 05:55:00,0.7005,0.70055,0.7004,0.7005,90100000.0
2007-02-28 05:56:00,0.70048,0.70048,0.70029,0.70033,66600000.0
2007-02-28 05:57:00,0.70025,0.7004,0.70025,0.70025,83299998.0
2007-02-28 05:58:00,0.70039,0.70046,0.70025,0.70025,72299999.0
2007-02-28 05:59:00,0.7004,0.70042,0.7003,0.70042,42100001.0
2007-02-28 06:00:00,0.70042,0.70055,0.70042,0.70049,98800000.0
2007-02-28 06:01:00,0.70059,0.70076,0.70047,0.70076,77999998.0
2007-02-28 06:02:00,0.70081,0.70084,0.70068,0.7008,82500001.0
2007-02-28 06:03:00,0.70085,0.70095,0.70085,0.70095,12000000.0
2007-02-28 06:04:00,0.70108,0.70111,0.701,0.701,54900000.0
2007-02-28 06:05:00,0.70106,0.70114,0.70102,0.70114,69299999.0
2007-02-28 06:06:00,0.70107,0.70125,0.70107,0.70122,51500000.0
2007-02-28 06:07:00,0.70117,0.70122,0.7011,0.7011,85000000.0
2007-02-28 06:08:00,0.70104,0.70112,0.70095,0.70112,114000001.0
2007-02-28 06:09:00,0.7011,0.70115,0.701,0.70115,122199999.0
2007-02-28 06:10:00,0.70062,0.70095,0.70053,0.70088,83599998.0
2007-02-28 06:11:00,0.70115,0.70127,0.70115,0.70127,27099999.0
2007-02-28 06:12:00,0.70127,0.70137,0.70124,0.70135,79999999.0
2007-02-28 06:13:00,0.70126,0.70128,0.70117,0.70117,32700000.0
2007-02-28 06:14:00,0.70114,0.70121,0.70106,0.70108,78300000.0
2007-02-28 06:15:00,0.70082,0.70103,0.70069,0.70093,113499999.0
2007-02-28 06:16:00,0.70105,0.70115,0.70084,0.70103,132100000.0
2007-02-28 06:17:00,0.7012,0.7012,0.701,0.70103,135600002.0
2007-02-28 06:18:00,0.7009,0.70108,0.7009,0.70095,105500001.0
2007-02-28 06:19:00,0.70095,0.70103,0.70088,0.70099,55100000.0
2007-02-28 06:20:00,0.70105,0.70113,0.70105,0.70113,34000000.0
2007-02-28 06:21:00,0.70104,0.70127,0.70103,0.70127,56400000.0
2007-02-28 06:22:00,0.70122,0.70122,0.70115,0.70115,29400000.0
2007-02-28 06:23:00,0.7012,0.7013,0.70101,0.70128,91899999.0
2007-02-28 06:24:00,0.70127,0.70127,0.70107,0.70116,82200000.0
2007-02-28 06:25:00,0.70121,0.70124,0.70097,0.70097,72899998.0
2007-02-28 06:26:00,0.70117,0.70124,0.70111,0.70116,96799999.0
2007-02-28 06:27:00,0.70124,0.70131,0.7012,0.7012,118700002.0
2007-02-28 06:28:00,0.7012,0.70131,0.70119,0.70131,88099999.0
2007-02-28 06:29:00,0.70132,0.70141,0.70132,0.70138,77399997.0
2007-02-28 06:30:00,0.70135,0.70151,0.70135,0.70143,115900001.0
2007-02-28 06:31:00,0.70137,0.70153,0.70132,0.70146,138499998.0
2007-02-28 06:32:00,0.70157,0.70158,0.70142,0.70153,73600000.0
2007-02-28 06:33:00,0.70127,0.70149,0.70127,0.70136,90899999.0
2007-02-28 06:34:00,0.70124,0.70138,0.70124,0.70134,44500000.0
2007-02-28 06:35:00,0.70137,0.70146,0.70134,0.70138,78899998.0
2007-02-28 06:36:00,0.70122,0.70137,0.70101,0.70102,78300000.0
2007-02-28 06:37:00,0.70093,0.7011,0.70093,0.7011,94800000.0
2007-02-28 06:38:00,0.701,0.70105,0.70095,0.701,47500000.0
2007-02-28 06:39:00,0.7011,0.7011,0.70103,0.70105,43700001.0
2007-02-28 06:40:00,0.70097,0.70103,0.70086,0.70086,47400000.0
2007-02-28 06:41:00,0.70083,0.7009,0.7008,0.70084,72500000.0
2007-02-28 06:42:00,0.70063,0.70071,0.70062,0.70071,54100000.0
2007-02-28 06:43:00,0.70065,0.70065,0.70046,0.7006,139500000.0
2007-02-28 06:44:00,0.70059,0.70062,0.70037,0.70053,145800000.0
2007-02-28 06:45:00,0.70043,0.70043,0.70036,0.70039,72600000.0
2007-02-28 06:46:00,0.70043,0.70043,0.70031,0.70037,104499998.0
2007-02-28 06:47:00,0.70033,0.7005,0.70033,0.70047,112600000.0
2007-02-28 06:48:00,0.70048,0.70061,0.7004,0.70061,49900000.0
2007-02-28 06:49:00,0.7006,0.7006,0.7006,0.7006,4000000.0
2007-02-28 06:50:00,0.70065,0.70065,0.7006,0.70063,41400000.0
2007-02-28 06:51:00,0.70076,0.70083,0.70066,0.70066,73800000.0
2007-02-28 06:52:00,0.70062,0.70082,0.70061,0.70082,179800000.0
2007-02-28 06:53:00,0.7008,0.7009,0.70065,0.7008,30700000.0
2007-02-28 06:54:00,0.70074,0.70074,0.70064,0.70064,47500000.0
2007-02-28 06:55:00,0.70061,0.70072,0.70059,0.70061,94000000.0
2007-02-28 06:56:00,0.70065,0.70069,0.70057,0.70062,74199999.0
2007-02-28 06:57:00,0.70062,0.70093,0.70052,0.70093,82699998.0
2007-02-28 06:58:00,0.70077,0.70082,0.70066,0.70082,105599999.0
2007-02-28 06:59:00,0.7007,0.70085,0.7007,0.70085,59800000.0
2007-02-28 07:00:00,0.70066,0.70066,0.70066,0.70066,30400000.0
2007-02-28 07:01:00,0.70059,0.70059,0.70056,0.70056,59800000.0
2007-02-28 07:02:00,0.70056,0.70073,0.70052,0.70068,143100000.0
2007-02-28 07:03:00,0.70052,0.70062,0.70052,0.70052,68600000.0
2007-02-28 07:04:00,0.70061,0.70067,0.70061,0.70061,24500000.0
2007-02-28 07:05:00,0.7005,0.70057,0.7004,0.7004,99099998.0
2007-02-28 07:06:00,0.70061,0.70061,0.70043,0.70055,59900000.0
2007-02-28 07:07:00,0.70065,0.70065,0.70055,0.7006,99700000.0
2007-02-28 07:08:00,0.70062,0.70062,0.70036,0.70052,81900000.0
2007-02-28 07:09:00,0.70046,0.70061,0.70046,0.7006,89200001.0
2007-02-28 07:10:00,0.70054,0.70061,0.70054,0.70055,48900001.0
2007-02-28 07:11:00,0.70039,0.70069,0.70039,0.70047,107600001.0
2007-02-28 07:12:00,0.70054,0.70071,0.70054,0.70071,98199999.0
2007-02-28 07:13:00,0.70075,0.70075,0.70057,0.70058,50300000.0
2007-02-28 07:14:00,0.70067,0.7007,0.70052,0.7007,129100000.0
2007-02-28 07:15:00,0.70062,0.70062,0.70043,0.70044,39100000.0
2007-02-28 07:16:00,0.70048,0.70057,0.70045,0.70045,60599998.0
2007-02-28 07:17:00,0.70033,0.70037,0.70033,0.70037,53099998.0
2007-02-28 07:18:00,0.70042,0.70061,0.70042,0.70061,118400002.0
2007-02-28 07:19:00,0.70065,0.70065,0.70055,0.70055,26699999.0
2007-02-28 07:20:00,0.70065,0.70075,0.70065,0.70075,36600000.0
2007-02-28 07:21:00,0.70045,0.70054,0.70044,0.70054,57399999.0
2007-02-28 07:22:00,0.70056,0.70059,0.70056,0.70059,15100000.0
2007-02-28 07:23:00,0.70051,0.7006,0.70045,0.70052,132200003.0
2007-02-28 07:24:00,0.70051,0.70054,0.7003,0.7003,58599998.0
2007-02-28 07:25:00,0.70042,0.70062,0.70042,0.70062,77100000.0
2007-02-28 07:26:00,0.7006,0.70065,0.7006,0.70065,42400000.0
2007-02-28 07:27:00,0.70065,0.70065,0.7006,0.70065,85699999.0
2007-02-28 07:28:00,0.70056,0.70059,0.70056,0.70059,41899999.0
2007-02-28 07:29:00,0.70069,0.70072,0.70053,0.70058,95399999.0
2007-02-28 07:30:00,0.70048,0.7006,0.70041,0.7006,69299999.0
2007-02-28 07:31:00,0.70055,0.70055,0.70037,0.70046,82000001.0
2007-02-28 07:32:00,0.70042,0.70048,0.70028,0.70028,104000001.0
2007-02-28 07:33:00,0.70024,0.7004,0.70018,0.7004,104100002.0
2007-02-28 07:34:00,0.70017,0.70047,0.70017,0.70029,123000001.0
2007-02-28 07:35:00,0.70008,0.70025,0.70008,0.70015,70900000.0
2007-02-28 07:36:00,0.70013,0.70022,0.70013,0.70018,97200001.0
2007-02-28 07:37:00,0.70019,0.70024,0.70003,0.70007,95999999.0
2007-02-28 07:38:00,0.70007,0.70007,0.69974,0.69974,120199998.0
2007-02-28 07:39:00,0.69955,0.69955,0.69916,0.69916,86699999.0
2007-02-28 07:40:00,0.69915,0.69951,0.69915,0.6993,142600002.0
2007-02-28 07:41:00,0.69923,0.69935,0.69916,0.69927,111799999.0
2007-02-28 07:42:00,0.69938,0.69962,0.69938,0.69958,106300000.0
2007-02-28 07:43:00,0.69966,0.69974,0.69949,0.69949,207400001.0
2007-02-28 07:44:00,0.69955,0.69955,0.69942,0.69942,90699999.0
2007-02-28 07:45:00,0.69945,0.69967,0.69932,0.69932,139799999.0
2007-02-28 07:46:00,0.6992,0.69926,0.69904,0.69904,47300000.0
2007-02-28 07:47:00,0.69909,0.69922,0.69907,0.69912,136099999.0
2007-02-28 07:48:00,0.6992,0.69949,0.69918,0.69949,45300000.0
2007-02-28 07:49:00,0.6993,0.69952,0.69927,0.69952,86700000.0
2007-02-28 07:50:00,0.69942,0.69949,0.69927,0.69933,58900000.0
2007-02-28 07:51:00,0.69929,0.69943,0.69923,0.6993,127699999.0
2007-02-28 07:52:00,0.69945,0.69945,0.69938,0.69939,68900002.0
2007-02-28 07:53:00,0.69945,0.69945,0.69933,0.69937,63000000.0
2007-02-28 07:54:00,0.69947,0.69956,0.69912,0.69929,93599999.0
2007-02-28 07:55:00,0.69944,0.69944,0.69928,0.69939,51800000.0
2007-02-28 07:56:00,0.69941,0.69943,0.69933,0.69941,88199999.0
2007-02-28 07:57:00,0.69948,0.69952,0.69937,0.69952,48700000.0
2007-02-28 07:58:00,0.69949,0.69968,0.69948,0.69948,112500000.0
2007-02-28 07:59:00,0.69942,0.69952,0.69933,0.69938,138000002.0
2007-02-28 08:00:00,0.69929,0.69958,0.69929,0.69948,87300000.0
2007-02-28 08:01:00,0.6995,0.6995,0.6993,0.69935,71500000.0
2007-02-28 08:02:00,0.69936,0.69954,0.69928,0.69943,53900000.0
2007-02-28 08:03:00,0.6994,0.69952,0.69929,0.69952,86800000.0
2007-02-28 08:04:00,0.69959,0.6996,0.69954,0.69954,66799999.0
2007-02-28 08:05:00,0.69957,0.69968,0.69945,0.69945,93300000.0
2007-02-28 08:06:00,0.69952,0.69972,0.6994,0.6997,113100001.0
2007-02-28 08:07:00,0.69964,0.69982,0.69964,0.69982,68900000.0
2007-02-28 08:08:00,0.69983,0.6999,0.69969,0.6999,149400004.0
2007-02-28 08:09:00,0.69994,0.70006,0.69988,0.70003,90400001.0
2007-02-28 08:10:00,0.70001,0.70009,0.70001,0.70006,62700000.0
2007-02-28 08:11:00,0.69992,0.70009,0.69972,0.69985,106500000.0
2007-02-28 08:12:00,0.6997,0.69994,0.6997,0.69985,61900000.0
2007-02-28 08:13:00,0.69985,0.7,0.69985,0.7,52900000.0
2007-02-28 08:14:00,0.69989,0.7,0.69981,0.69982,111099999.0
2007-02-28 08:15:00,0.69983,0.69983,0.69968,0.69978,87999999.0
2007-02-28 08:16:00,0.69977,0.6998,0.69968,0.6998,49400000.0
2007-02-28 08:17:00,0.69973,0.69981,0.69949,0.69949,82699998.0
2007-02-28 08:18:00,0.69954,0.69993,0.69954,0.69987,65199999.0
2007-02-28 08:19:00,0.69991,0.69998,0.69976,0.69998,105700001.0
2007-02-28 08:20:00,0.7001,0.7001,0.6999,0.69999,153700000.0
2007-02-28 08:21:00,0.69999,0.70005,0.69986,0.70005,71699999.0
2007-02-28 08:22:00,0.70015,0.70015,0.69987,0.69992,108700003.0
2007-02-28 08:23:00,0.69995,0.69999,0.69984,0.6999,81300000.0
2007-02-28 08:24:00,0.70001,0.70005,0.69993,0.69993,72500000.0
2007-02-28 08:25:00,0.69984,0.69995,0.69977,0.69983,121000000.0
2007-02-28 08:26:00,0.69993,0.69993,0.69987,0.69987,65800001.0
2007-02-28 08:27:00,0.69996,0.70007,0.69993,0.69993,57900000.0
2007-02-28 08:28:00,0.69993,0.70006,0.69993,0.70006,39000001.0
2007-02-28 08:29:00,0.70005,0.7001,0.69981,0.7001,94300000.0
2007-02-28 08:30:00,0.70018,0.70024,0.70005,0.70015,134200000.0
2007-02-28 08:31:00,0.70023,0.70027,0.70006,0.70012,117699998.0
2007-02-28 08:32:00,0.70015,0.70015,0.7001,0.7001,18300000.0
2007-02-28 08:33:00,0.70005,0.70009,0.69986,0.70006,105600001.0
2007-02-28 08:34:00,0.7002,0.7002,0.7001,0.70015,50299999.0
2007-02-28 08:35:00,0.70017,0.70017,0.70005,0.70008,80399998.0
2007-02-28 08:36:00,0.69994,0.70011,0.69994,0.69995,79100000.0
2007-02-28 08:37:00,0.70005,0.70005,0.7,0.7,22300000.0
2007-02-28 08:38:00,0.69995,0.69995,0.69957,0.69957,90799999.0
2007-02-28 08:39:00,0.69959,0.69972,0.69959,0.69972,85700001.0
2007-02-28 08:40:00,0.69998,0.69998,0.69978,0.69978,74199999.0
2007-02-28 08:41:00,0.69964,0.69979,0.69952,0.69958,128699999.0
2007-02-28 08:42:00,0.69957,0.69959,0.6994,0.6994,66900000.0
2007-02-28 08:43:00,0.6994,0.69945,0.69916,0.69928,113399999.0
2007-02-28 08:44:00,0.69931,0.69931,0.6992,0.69928,61900000.0
2007-02-28 08:45:00,0.69939,0.69939,0.69923,0.69936,93299998.0
2007-02-28 08:46:00,0.69945,0.69945,0.69924,0.69935,57300000.0
2007-02-28 08:47:00,0.6994,0.69955,0.69933,0.69953,130300000.0
2007-02-28 08:48:00,0.6996,0.69971,0.69945,0.69966,91700000.0
2007-02-28 08:49:00,0.69967,0.69974,0.69963,0.69967,87200000.0
2007-02-28 08:50:00,0.69967,0.6999,0.69961,0.6999,89800000.0
2007-02-28 08:51:00,0.7,0.70008,0.69996,0.69999,66499999.0
2007-02-28 08:52:00,0.70008,0.70046,0.7,0.70046,72300000.0
2007-02-28 08:53:00,0.70041,0.70041,0.70028,0.70034,111000001.0
2007-02-28 08:54:00,0.70041,0.70052,0.70039,0.70049,116099998.0
2007-02-28 08:55:00,0.70049,0.70057,0.70031,0.70057,107100001.0
2007-02-28 08:56:00,0.70054,0.70059,0.70024,0.70037,54800000.0
2007-02-28 08:57:00,0.7006,0.7006,0.70047,0.70054,95699999.0
2007-02-28 08:58:00,0.70065,0.70088,0.70065,0.70085,57300000.0
2007-02-28 08:59:00,0.70079,0.70085,0.70059,0.70085,136900001.0
2007-02-28 09:00:00,0.70082,0.7009,0.70064,0.7009,51400000.0
2007-02-28 09:01:00,0.7008,0.70085,0.7007,0.70084,159800000.0
2007-02-28 09:02:00,0.7009,0.70096,0.7009,0.70096,45500001.0
2007-02-28 09:03:00,0.701,0.70106,0.70082,0.70106,66499999.0
2007-02-28 09:04:00,0.70106,0.70106,0.70084,0.70097,140399997.0
2007-02-28 09:05:00,0.70082,0.70108,0.70073,0.70108,82900001.0
2007-02-28 09:06:00,0.70092,0.70096,0.70067,0.70096,75799999.0
2007-02-28 09:07:00,0.70084,0.70084,0.70048,0.70048,65099999.0
2007-02-28 09:08:00,0.70054,0.70057,0.70048,0.70051,128199998.0
2007-02-28 09:09:00,0.70051,0.70051,0.70029,0.70031,183200001.0
2007-02-28 09:10:00,0.70032,0.70033,0.7001,0.70029,131699998.0
2007-02-28 09:11:00,0.70035,0.70035,0.70008,0.70012,59100000.0
2007-02-28 09:12:00,0.69999,0.70005,0.69978,0.69978,133800000.0
2007-02-28 09:13:00,0.69967,0.6998,0.6995,0.69974,78900000.0
2007-02-28 09:14:00,0.69969,0.6999,0.69962,0.6999,60499999.0
2007-02-28 09:15:00,0.69986,0.70005,0.69985,0.69993,62800000.0
2007-02-28 09:16:00,0.69999,0.70005,0.69991,0.69997,84200000.0
2007-02-28 09:17:00,0.70001,0.70024,0.69994,0.69994,135600000.0
2007-02-28 09:18:00,0.70008,0.70021,0.69992,0.70005,53900001.0
2007-02-28 09:19:00,0.70015,0.7003,0.70015,0.7003,30300000.0
2007-02-28 09:20:00,0.70028,0.70029,0.70012,0.70019,57700000.0
2007-02-28 09:21:00,0.70028,0.70057,0.70022,0.70022,102100000.0
2007-02-28 09:22:00,0.70042,0.7007,0.70031,0.7007,99600000.0
2007-02-28 09:23:00,0.70086,0.70086,0.7006,0.70078,78500000.0
2007-02-28 09:24:00,0.70069,0.70069,0.70046,0.70046,60400001.0
2007-02-28 09:25:00,0.70051,0.70062,0.70051,0.70056,67799999.0
2007-02-28 09:26:00,0.70054,0.70057,0.70049,0.70049,87699999.0
2007-02-28 09:27:00,0.70053,0.70062,0.70039,0.70039,58299999.0
2007-02-28 09:28:00,0.70043,0.70054,0.70043,0.70051,93100001.0
2007-02-28 09:29:00,0.70055,0.70055,0.70031,0.70042,95899997.0
2007-02-28 09:30:00,0.70035,0.70056,0.70016,0.70056,58399999.0
2007-02-28 09:31:00,0.70056,0.70056,0.70052,0.70052,30400000.0
2007-02-28 09:32:00,0.7004,0.70042,0.70031,0.70042,75599999.0
2007-02-28 09:33:00,0.70052,0.70073,0.70052,0.70073,96400000.0
2007-02-28 09:34:00,0.70081,0.70104,0.70081,0.70098,50900000.0
2007-02-28 09:35:00,0.70091,0.70105,0.70073,0.70105,188999998.0
2007-02-28 09:36:00,0.70088,0.70104,0.70079,0.70104,109900001.0
2007-02-28 09:37:00,0.70103,0.70109,0.7009,0.70101,110700001.0
2007-02-28 09:38:00,0.70115,0.70117,0.70101,0.70115,110899999.0
2007-02-28 09:39:00,0.70132,0.70132,0.70121,0.70121,70400002.0
2007-02-28 09:40:00,0.70118,0.70129,0.70113,0.7012,110400000.0
2007-02-28 09:41:00,0.70112,0.70112,0.70089,0.70102,128200002.0
2007-02-28 09:42:00,0.70103,0.70133,0.70103,0.70119,86600000.0
2007-02-28 09:43:00,0.70128,0.70141,0.7012,0.70135,120499998.0
2007-02-28 09:44:00,0.7014,0.70146,0.70136,0.70145,54800000.0
2007-02-28 09:45:00,0.70128,0.70159,0.70127,0.7015,85200002.0
2007-02-28 09:46:00,0.70156,0.70156,0.70152,0.70155,35200000.0
2007-02-28 09:47:00,0.70159,0.70197,0.70157,0.70197,166100002.0
2007-02-28 09:48:00,0.70181,0.70181,0.70151,0.70153,68799999.0
2007-02-28 09:49:00,0.7015,0.70151,0.70141,0.70145,96399999.0
2007-02-28 09:50:00,0.70144,0.70144,0.70129,0.70137,50200001.0
2007-02-28 09:51:00,0.70136,0.70136,0.70123,0.70129,50400000.0
2007-02-28 09:52:00,0.70133,0.70137,0.70133,0.70135,100499998.0
2007-02-28 09:53:00,0.70143,0.7015,0.70123,0.70123,91700000.0
2007-02-28 09:54:00,0.7013,0.70147,0.70124,0.70147,92200000.0
2007-02-28 09:55:00,0.70142,0.70158,0.70139,0.70146,49700000.0
2007-02-28 09:56:00,0.70148,0.70148,0.70126,0.70126,30100000.0
2007-02-28 09:57:00,0.70126,0.70133,0.70126,0.70133,51200000.0
2007-02-28 09:58:00,0.70129,0.70146,0.70129,0.70129,30400000.0
2007-02-28 09:59:00,0.70124,0.70124,0.70092,0.70092,71600001.0
2007-02-28 10:00:00,0.70107,0.70107,0.70078,0.70085,73200000.0
2007-02-28 10:01:00,0.70076,0.70076,0.70058,0.70065,96500001.0
2007-02-28 10:02:00,0.70065,0.70077,0.70061,0.70071,56700000.0
2007-02-28 10:03:00,0.70073,0.70086,0.70062,0.70077,118400001.0
2007-02-28 10:04:00,0.70077,0.70089,0.70067,0.70067,46200000.0
2007-02-28 10:05:00,0.70073,0.70094,0.70058,0.70058,69800003.0
2007-02-28 10:06:00,0.70089,0.70103,0.70088,0.70099,86700001.0
2007-02-28 10:07:00,0.70089,0.70089,0.70077,0.70077,73999999.0
2007-02-28 10:08:00,0.70066,0.7008,0.70058,0.7008,48200000.0
2007-02-28 10:09:00,0.70064,0.7009,0.70064,0.7009,102300001.0
2007-02-28 10:10:00,0.70084,0.70106,0.70084,0.70093,97900000.0
2007-02-28 10:11:00,0.70108,0.70121,0.70098,0.70121,39200000.0
2007-02-28 10:12:00,0.70118,0.70122,0.70118,0.70122,21600000.0
2007-02-28 10:13:00,0.70113,0.70122,0.70104,0.70115,129900000.0
2007-02-28 10:14:00,0.70108,0.70108,0.70099,0.70099,24700000.0
2007-02-28 10:15:00,0.70087,0.70114,0.70087,0.70093,111499999.0
2007-02-28 10:16:00,0.70099,0.70107,0.70089,0.701,88600000.0
2007-02-28 10:17:00,0.701,0.701,0.70086,0.70089,80900001.0
2007-02-28 10:18:00,0.70095,0.7011,0.70093,0.70093,117900001.0
2007-02-28 10:19:00,0.70086,0.70097,0.70084,0.70084,88900000.0
2007-02-28 10:20:00,0.70085,0.70085,0.7008,0.7008,28700001.0
2007-02-28 10:21:00,0.70078,0.70078,0.70052,0.70052,56999999.0
2007-02-28 10:22:00,0.70041,0.70053,0.70041,0.70053,45100000.0
2007-02-28 10:23:00,0.7005,0.70065,0.70026,0.70046,144900002.0
2007-02-28 10:24:00,0.7005,0.70055,0.70046,0.70046,60600000.0
2007-02-28 10:25:00,0.70042,0.70048,0.70042,0.70046,111500000.0
2007-02-28 10:26:00,0.70032,0.70037,0.70015,0.70015,93200000.0
2007-02-28 10:27:00,0.70007,0.70007,0.69982,0.69995,62200000.0
2007-02-28 10:28:00,0.69999,0.70001,0.69983,0.69983,68500000.0
2007-02-28 10:29:00,0.6999,0.69996,0.69973,0.69981,135100001.0
2007-02-28 10:30:00,0.69997,0.70012,0.69997,0.70003,66900001.0
2007-02-28 10:31:00,0.69992,0.70001,0.6998,0.6998,69900000.0
2007-02-28 10:32:00,0.69967,0.69967,0.69947,0.69948,81600001.0
2007-02-28 10:33:00,0.69959,0.69984,0.69959,0.69964,82399998.0
2007-02-28 10:34:00,0.69964,0.69973,0.6996,0.69973,90500001.0
2007-02-28 10:35:00,0.69983,0.69983,0.69979,0.69979,48599998.0
2007-02-28 10:36:00,0.69969,0.69969,0.69941,0.69941,42400000.0
2007-02-28 10:37:00,0.69933,0.69933,0.69912,0.69929,65500000.0
2007-02-28 10:38:00,0.69923,0.69931,0.69907,0.69912,56900001.0
2007-02-28 10:39:00,0.69916,0.6994,0.69912,0.69914,87499998.0
2007-02-28 10:40:00,0.69924,0.69924,0.6991,0.69917,70799999.0
2007-02-28 10:41:00,0.69916,0.69933,0.69916,0.6993,67100000.0
2007-02-28 10:42:00,0.69938,0.69947,0.69932,0.69947,40500000.0
2007-02-28 10:43:00,0.69942,0.69953,0.69942,0.69949,76200000.0
2007-02-28 10:44:00,0.69953,0.69953,0.69937,0.69943,71700000.0
2007-02-28 10:45:00,0.69947,0.69952,0.69941,0.69952,121799998.0
2007-02-28 10:46:00,0.69945,0.69951,0.6993,0.6993,78399999.0
2007-02-28 10:47:00,0.69911,0.69924,0.69905,0.6992,120199998.0
2007-02-28 10:48:00,0.69917,0.69923,0.69913,0.69923,39899999.0
2007-02-28 10:49:00,0.69923,0.69932,0.69917,0.69928,75700000.0
2007-02-28 10:50:00,0.69919,0.69919,0.69894,0.69898,74199999.0
2007-02-28 10:51:00,0.69901,0.69901,0.69858,0.69896,92800000.0
2007-02-28 10:52:00,0.69888,0.69888,0.69858,0.69883,89700002.0
2007-02-28 10:53:00,0.6988,0.6988,0.69857,0.6986,63600001.0
2007-02-28 10:54:00,0.6984,0.69851,0.69836,0.69851,47800000.0
2007-02-28 10:55:00,0.69846,0.69846,0.69826,0.69827,55100000.0
2007-02-28 10:56:00,0.69822,0.69836,0.69819,0.69836,116600003.0
2007-02-28 10:57:00,0.69837,0.69838,0.69826,0.69829,64200000.0
2007-02-28 10:58:00,0.69828,0.69849,0.69821,0.69841,116499998.0
2007-02-28 10:59:00,0.69849,0.69865,0.69849,0.69854,117399999.0
2007-02-28 11:00:00,0.69857,0.69869,0.69834,0.69855,90299999.0
2007-02-28 11:01:00,0.69852,0.69862,0.69839,0.6986,92799999.0
2007-02-28 11:02:00,0.69854,0.69861,0.69843,0.69853,86200000.0
2007-02-28 11:03:00,0.69851,0.69865,0.69841,0.69848,116800000.0
2007-02-28 11:04:00,0.69847,0.69849,0.69827,0.69828,102699999.0
2007-02-28 11:05:00,0.69838,0.69838,0.69819,0.69822,51100000.0
2007-02-28 11:06:00,0.69824,0.69841,0.69824,0.69829,80500000.0
2007-02-28 11:07:00,0.69843,0.69854,0.69839,0.6984,65400001.0
2007-02-28 11:08:00,0.69839,0.69839,0.6982,0.6983,134699997.0
2007-02-28 11:09:00,0.69821,0.69827,0.69811,0.69824,143899997.0
2007-02-28 11:10:00,0.69815,0.69821,0.69795,0.69816,125300002.0
2007-02-28 11:11:00,0.69813,0.69813,0.69799,0.69803,74800000.0
2007-02-28 11:12:00,0.69799,0.69813,0.69787,0.69811,81999999.0
2007-02-28 11:13:00,0.69807,0.69811,0.69798,0.69802,91200000.0
2007-02-28 11:14:00,0.69804,0.69814,0.69798,0.698,85000001.0
2007-02-28 11:15:00,0.69807,0.69812,0.69805,0.69812,70500001.0
2007-02-28 11:16:00,0.69817,0.69823,0.69803,0.6982,101899999.0
2007-02-28 11:17:00,0.69822,0.69835,0.69822,0.6983,122900000.0
2007-02-28 11:18:00,0.69832,0.69836,0.69823,0.69836,164600002.0
2007-02-28 11:19:00,0.69823,0.69841,0.69819,0.69841,108699999.0
2007-02-28 11:20:00,0.69836,0.69847,0.69826,0.69847,52500000.0
2007-02-28 11:21:00,0.69845,0.69845,0.69819,0.69819,46300000.0
2007-02-28 11:22:00,0.69817,0.6984,0.69817,0.69835,117400000.0
2007-02-28 11:23:00,0.69849,0.69849,0.6984,0.69841,89399999.0
2007-02-28 11:24:00,0.69838,0.69854,0.69837,0.69837,138799998.0
2007-02-28 11:25:00,0.69837,0.69837,0.69825,0.69825,87600000.0
2007-02-28 11:26:00,0.69835,0.69866,0.69835,0.69855,80300000.0
2007-02-28 11:27:00,0.69857,0.69868,0.69857,0.69868,65300001.0
2007-02-28 11:28:00,0.69869,0.69895,0.69866,0.69879,143900000.0
2007-02-28 11:29:00,0.69895,0.69907,0.69892,0.69896,111400000.0
2007-02-28 11:30:00,0.69896,0.69896,0.69891,0.69893,78200000.0
2007-02-28 11:31:00,0.69909,0.69928,0.69903,0.69903,86600000.0
2007-02-28 11:32:00,0.69903,0.69911,0.69879,0.69882,204400000.0
2007-02-28 11:33:00,0.69887,0.69905,0.69887,0.69898,49400000.0
2007-02-28 11:34:00,0.69877,0.69877,0.69836,0.69852,43100001.0
2007-02-28 11:35:00,0.69856,0.69865,0.69841,0.69841,109500000.0
2007-02-28 11:36:00,0.69835,0.69843,0.69829,0.69837,98199998.0
2007-02-28 11:37:00,0.69844,0.69845,0.6983,0.6983,78099999.0
2007-02-28 11:38:00,0.69844,0.6985,0.69837,0.69848,181700001.0
2007-02-28 11:39:00,0.69842,0.69859,0.69836,0.69856,105800000.0
2007-02-28 11:40:00,0.6984,0.69864,0.6984,0.69858,64800000.0
2007-02-28 11:41:00,0.69856,0.69864,0.69848,0.69848,140999999.0
2007-02-28 11:42:00,0.69847,0.69859,0.69843,0.69854,153599999.0
2007-02-28 11:43:00,0.69849,0.69861,0.69841,0.69841,90999998.0
2007-02-28 11:44:00,0.69848,0.69848,0.69822,0.69836,61300000.0
2007-02-28 11:45:00,0.69825,0.69838,0.69825,0.69829,84599999.0
2007-02-28 11:46:00,0.69838,0.69847,0.69832,0.69847,41500000.0
2007-02-28 11:47:00,0.69865,0.69872,0.69857,0.69857,93699998.0
2007-02-28 11:48:00,0.69849,0.69859,0.69841,0.69841,70600000.0
2007-02-28 11:49:00,0.69847,0.69853,0.69835,0.69853,101200000.0
2007-02-28 11:50:00,0.6985,0.6985,0.69834,0.69838,98200000.0
2007-02-28 11:51:00,0.69843,0.6985,0.69832,0.6984,105400000.0
2007-02-28 11:52:00,0.69844,0.69846,0.69831,0.69843,95099999.0
2007-02-28 11:53:00,0.69844,0.69851,0.69831,0.69838,80699999.0
2007-02-28 11:54:00,0.69852,0.6986,0.69852,0.69858,30300000.0
2007-02-28 11:55:00,0.69843,0.69843,0.69831,0.69831,85400000.0
2007-02-28 11:56:00,0.69823,0.69829,0.69814,0.69829,66500000.0
2007-02-28 11:57:00,0.69828,0.6983,0.69822,0.69827,75300000.0
2007-02-28 11:58:00,0.69834,0.69834,0.69823,0.69823,55200000.0
2007-02-28 11:59:00,0.69817,0.69827,0.6981,0.6981,94000000.0
2007-02-28 12:00:00,0.69788,0.69794,0.69779,0.69794,87900000.0
2007-02-28 12:01:00,0.69789,0.69803,0.69785,0.69791,158499998.0
2007-02-28 12:02:00,0.69792,0.69812,0.69789,0.69807,61299999.0
2007-02-28 12:03:00,0.69803,0.69803,0.69795,0.698,23100000.0
2007-02-28 12:04:00,0.69808,0.69817,0.69805,0.69817,63800001.0
2007-02-28 12:05:00,0.69815,0.69815,0.69806,0.69812,65100000.0
2007-02-28 12:06:00,0.69809,0.6983,0.69809,0.6983,96900000.0
2007-02-28 12:07:00,0.69831,0.6984,0.69831,0.69831,114199999.0
2007-02-28 12:08:00,0.69826,0.6984,0.69826,0.69837,74400001.0
2007-02-28 12:09:00,0.69843,0.69852,0.6984,0.69852,73299998.0
2007-02-28 12:10:00,0.69852,0.69866,0.69851,0.69862,79600000.0
2007-02-28 12:11:00,0.6984,0.69852,0.69835,0.69852,87999998.0
2007-02-28 12:12:00,0.69849,0.69873,0.69849,0.69864,106099999.0
2007-02-28 12:13:00,0.69849,0.69871,0.69846,0.69871,156499998.0
2007-02-28 12:14:00,0.69864,0.69864,0.69849,0.6985,83600002.0
2007-02-28 12:15:00,0.69845,0.69853,0.69842,0.69852,100500000.0
2007-02-28 12:16:00,0.69855,0.6987,0.69855,0.6987,63999998.0
2007-02-28 12:17:00,0.69862,0.69875,0.69859,0.69868,79300001.0
2007-02-28 12:18:00,0.69872,0.69877,0.6986,0.69875,126999999.0
2007-02-28 12:19:00,0.69875,0.6988,0.69875,0.69878,82299999.0
2007-02-28 12:20:00,0.69884,0.69884,0.69865,0.69865,79600000.0
2007-02-28 12:21:00,0.6985,0.69869,0.6985,0.69865,121500000.0
2007-02-28 12:22:00,0.6987,0.69881,0.6987,0.69875,67900002.0
2007-02-28 12:23:00,0.69865,0.69875,0.69865,0.69875,74200000.0
2007-02-28 12:24:00,0.69868,0.69875,0.69853,0.6986,117799999.0
2007-02-28 12:25:00,0.69855,0.6987,0.69847,0.6987,54500000.0
2007-02-28 12:26:00,0.6988,0.69899,0.69876,0.6989,89000000.0
2007-02-28 12:27:00,0.69895,0.69915,0.69895,0.69912,50300000.0
2007-02-28 12:28:00,0.69909,0.69923,0.69903,0.69923,76300000.0
2007-02-28 12:29:00,0.6991,0.6991,0.6991,0.6991,19100000.0
2007-02-28 12:30:00,0.69905,0.6991,0.69905,0.69908,52800001.0
2007-02-28 12:31:00,0.69917,0.69924,0.69898,0.69912,101800000.0
2007-02-28 12:32:00,0.6992,0.6992,0.69908,0.69908,99899999.0
2007-02-28 12:33:00,0.69914,0.69914,0.69901,0.69901,88300000.0
2007-02-28 12:34:00,0.69911,0.69916,0.69902,0.69902,110399999.0
2007-02-28 12:35:00,0.69903,0.6992,0.699,0.6992,60400000.0
2007-02-28 12:36:00,0.6992,0.69928,0.699,0.69917,100800002.0
2007-02-28 12:37:00,0.69909,0.69919,0.69906,0.69913,106599999.0
2007-02-28 12:38:00,0.69927,0.69944,0.69897,0.69912,101699999.0
2007-02-28 12:39:00,0.69923,0.69923,0.6991,0.69917,49500000.0
2007-02-28 12:40:00,0.69913,0.6992,0.69894,0.6992,118800000.0
2007-02-28 12:41:00,0.69915,0.69915,0.69912,0.69912,27100000.0
2007-02-28 12:42:00,0.69912,0.69912,0.69905,0.69905,34400000.0
2007-02-28 12:43:00,0.69909,0.69912,0.69907,0.69912,29400000.0
2007-02-28 12:44:00,0.69907,0.69908,0.69894,0.699,118900000.0
2007-02-28 12:45:00,0.69912,0.69912,0.69897,0.69912,79699999.0
2007-02-28 12:46:00,0.69915,0.69915,0.6991,0.6991,17400000.0
2007-02-28 12:47:00,0.69905,0.69923,0.69901,0.6992,85600000.0
2007-02-28 12:48:00,0.69923,0.69923,0.69911,0.69919,79400000.0
2007-02-28 12:49:00,0.69918,0.6992,0.69916,0.69918,54100000.0
2007-02-28 12:50:00,0.699,0.69915,0.69896,0.69904,75300000.0
2007-02-28 12:51:00,0.69918,0.69922,0.699,0.69906,121500000.0
2007-02-28 12:52:00,0.6989,0.69902,0.69881,0.69895,118600000.0
2007-02-28 12:53:00,0.69893,0.69919,0.69893,0.6991,84199999.0
2007-02-28 12:54:00,0.69905,0.69919,0.69905,0.69908,96499999.0
2007-02-28 12:55:00,0.69897,0.69904,0.69887,0.69898,124500000.0
2007-02-28 12:56:00,0.6989,0.6989,0.69865,0.69878,28700000.0
2007-02-28 12:57:00,0.69876,0.6989,0.69876,0.6988,119699999.0
2007-02-28 12:58:00,0.6987,0.6988,0.69862,0.69872,107600001.0
2007-02-28 12:59:00,0.69869,0.69869,0.69853,0.69863,66000000.0
2007-02-28 13:00:00,0.69853,0.69871,0.69852,0.69871,86300001.0
2007-02-28 13:01:00,0.69873,0.69877,0.6987,0.69875,55800000.0
2007-02-28 13:02:00,0.6987,0.6988,0.6987,0.69875,125799999.0
2007-02-28 13:03:00,0.69873,0.69892,0.69862,0.69892,45400000.0
2007-02-28 13:04:00,0.69879,0.69881,0.69858,0.69858,81300001.0
2007-02-28 13:05:00,0.69865,0.6988,0.69865,0.6988,25600000.0
2007-02-28 13:06:00,0.6988,0.6989,0.69878,0.69886,98900002.0
2007-02-28 13:07:00,0.69872,0.69892,0.69856,0.69856,90700000.0
2007-02-28 13:08:00,0.69827,0.69856,0.69823,0.69823,97700002.0
2007-02-28 13:09:00,0.69847,0.69849,0.69832,0.69832,106800000.0
2007-02-28 13:10:00,0.69846,0.69861,0.69846,0.69847,59500000.0
2007-02-28 13:11:00,0.69847,0.69861,0.69846,0.69846,98199999.0
2007-02-28 13:12:00,0.6986,0.69891,0.6986,0.69891,89100000.0
2007-02-28 13:13:00,0.69891,0.69894,0.69882,0.69894,92900000.0
2007-02-28 13:14:00,0.69882,0.69882,0.69877,0.6988,60900000.0
2007-02-28 13:15:00,0.69889,0.69893,0.69886,0.69888,66500000.0
2007-02-28 13:16:00,0.69883,0.699,0.69877,0.69883,56500000.0
2007-02-28 13:17:00,0.69884,0.69904,0.69883,0.69889,46100000.0
2007-02-28 13:18:00,0.6989,0.69926,0.6989,0.69906,69300000.0
2007-02-28 13:19:00,0.69905,0.69915,0.69905,0.6991,55000001.0
2007-02-28 13:20:00,0.69914,0.69917,0.69902,0.69905,66800000.0
2007-02-28 13:21:00,0.69898,0.69937,0.69886,0.69912,121600002.0
2007-02-28 13:22:00,0.69888,0.69937,0.69888,0.69894,194700002.0
2007-02-28 13:23:00,0.69905,0.69912,0.69896,0.699,115500001.0
2007-02-28 13:24:00,0.6989,0.69898,0.6988,0.6988,117799999.0
2007-02-28 13:25:00,0.69887,0.69888,0.69885,0.69885,78599999.0
2007-02-28 13:26:00,0.6989,0.69894,0.69868,0.69894,107000002.0
2007-02-28 13:27:00,0.69898,0.69898,0.69882,0.69882,72600000.0
2007-02-28 13:28:00,0.69892,0.699,0.69884,0.69884,48900000.0
2007-02-28 13:29:00,0.69885,0.699,0.69885,0.69897,143700002.0
2007-02-28 13:30:00,0.69887,0.69901,0.69885,0.69895,100299999.0
2007-02-28 13:31:00,0.6989,0.699,0.69885,0.699,82500000.0
2007-02-28 13:32:00,0.69893,0.69893,0.69884,0.69886,138700001.0
2007-02-28 13:33:00,0.69895,0.69895,0.6989,0.6989,66200000.0
2007-02-28 13:34:00,0.6989,0.69907,0.6989,0.699,89899999.0
2007-02-28 13:35:00,0.69907,0.69921,0.69906,0.69915,91599999.0
2007-02-28 13:36:00,0.69921,0.69924,0.69915,0.69915,70300000.0
2007-02-28 13:37:00,0.69929,0.69929,0.69903,0.69903,80400001.0
2007-02-28 13:38:00,0.69898,0.69903,0.69895,0.69903,92000001.0
2007-02-28 13:39:00,0.69902,0.69908,0.699,0.69907,87800001.0
2007-02-28 13:40:00,0.69923,0.69956,0.69923,0.69956,46100001.0
2007-02-28 13:41:00,0.6995,0.7,0.6995,0.7,144900000.0
2007-02-28 13:42:00,0.70004,0.70008,0.69988,0.69988,67999999.0
2007-02-28 13:43:00,0.70011,0.70035,0.70011,0.7003,46900000.0
2007-02-28 13:44:00,0.70022,0.70026,0.69998,0.69998,107200001.0
2007-02-28 13:45:00,0.69992,0.69998,0.69986,0.69998,71100000.0
2007-02-28 13:46:00,0.7,0.7,0.69965,0.69979,145199997.0
2007-02-28 13:47:00,0.69972,0.69979,0.69952,0.69952,92499999.0
2007-02-28 13:48:00,0.69933,0.69935,0.69927,0.69929,59900000.0
2007-02-28 13:49:00,0.69943,0.69943,0.69933,0.69933,73300000.0
2007-02-28 13:50:00,0.6993,0.6993,0.69914,0.6992,62299997.0
2007-02-28 13:51:00,0.6989,0.6989,0.69871,0.69885,90100001.0
2007-02-28 13:52:00,0.69887,0.69887,0.69875,0.6988,66900000.0
2007-02-28 13:53:00,0.69881,0.69881,0.6986,0.69877,165299999.0
2007-02-28 13:54:00,0.69876,0.69876,0.69861,0.69861,79699998.0
2007-02-28 13:55:00,0.69849,0.69869,0.69844,0.69849,132799999.0
2007-02-28 13:56:00,0.69846,0.69846,0.69821,0.69833,68000000.0
2007-02-28 13:57:00,0.69847,0.69872,0.69847,0.69872,94800002.0
2007-02-28 13:58:00,0.69882,0.69896,0.69881,0.69896,124899997.0
2007-02-28 13:59:00,0.69903,0.69905,0.6989,0.69895,61600001.0
2007-02-28 14:00:00,0.69893,0.69896,0.69852,0.69866,59600001.0
2007-02-28 14:01:00,0.69865,0.69883,0.6986,0.6988,112100001.0
2007-02-28 14:02:00,0.69881,0.69889,0.69867,0.69886,60000000.0
2007-02-28 14:03:00,0.69885,0.69885,0.69854,0.69859,46000000.0
2007-02-28 14:04:00,0.69868,0.69872,0.69863,0.69864,97299998.0
2007-02-28 14:05:00,0.69853,0.6988,0.69847,0.69864,139899999.0
2007-02-28 14:06:00,0.69865,0.69874,0.69847,0.69863,123500001.0
2007-02-28 14:07:00,0.69855,0.69866,0.69852,0.69866,62900001.0
2007-02-28 14:08:00,0.69854,0.69866,0.69843,0.69866,140100003.0
2007-02-28 14:09:00,0.69866,0.69868,0.69854,0.69858,129800001.0
2007-02-28 14:10:00,0.69869,0.69879,0.69869,0.69872,77000002.0
2007-02-28 14:11:00,0.6987,0.6987,0.69865,0.69865,41499999.0
2007-02-28 14:12:00,0.69864,0.69877,0.69864,0.69877,81800000.0
2007-02-28 14:13:00,0.69874,0.69887,0.69848,0.69887,92999999.0
2007-02-28 14:14:00,0.69896,0.69896,0.69875,0.69875,108199998.0
2007-02-28 14:15:00,0.69869,0.69888,0.69861,0.69861,98100000.0
2007-02-28 14:16:00,0.69856,0.69869,0.69856,0.69869,70299999.0
2007-02-28 14:17:00,0.69871,0.69871,0.69869,0.69869,32599999.0
2007-02-28 14:18:00,0.69861,0.69882,0.69856,0.69882,113000000.0
2007-02-28 14:19:00,0.69866,0.6991,0.69863,0.69882,79000001.0
2007-02-28 14:20:00,0.69879,0.6989,0.69879,0.69884,77300001.0
2007-02-28 14:21:00,0.69864,0.69864,0.69861,0.69861,14300000.0
2007-02-28 14:22:00,0.69851,0.69871,0.69851,0.69867,48600000.0
2007-02-28 14:23:00,0.6987,0.69875,0.69865,0.69865,25000000.0
2007-02-28 14:24:00,0.69873,0.69873,0.69863,0.69863,77600000.0
2007-02-28 14:25:00,0.69865,0.69872,0.69853,0.69854,93500000.0
2007-02-28 14:26:00,0.69853,0.6987,0.69853,0.6987,32700000.0
2007-02-28 14:27:00,0.69875,0.69889,0.69875,0.69887,88400000.0
2007-02-28 14:28:00,0.69886,0.69886,0.69884,0.69884,24700000.0
2007-02-28 14:29:00,0.69882,0.6989,0.69873,0.69887,68699999.0
2007-02-28 14:30:00,0.69884,0.699,0.69884,0.699,76300000.0
2007-02-28 14:31:00,0.69898,0.69902,0.69892,0.69892,68099999.0
2007-02-28 14:32:00,0.69892,0.69903,0.69889,0.69896,74000000.0
2007-02-28 14:33:00,0.69902,0.69903,0.69894,0.69894,33400000.0
2007-02-28 14:34:00,0.69898,0.69902,0.69877,0.69902,36600000.0
2007-02-28 14:35:00,0.69913,0.69913,0.69904,0.69904,58200000.0
2007-02-28 14:36:00,0.69917,0.6994,0.69917,0.69926,69400000.0
2007-02-28 14:37:00,0.69924,0.69925,0.69899,0.69907,108499999.0
2007-02-28 14:38:00,0.69907,0.69911,0.69903,0.69903,93699999.0
2007-02-28 14:39:00,0.69905,0.69915,0.69905,0.69915,122800000.0
2007-02-28 14:40:00,0.69909,0.69909,0.6989,0.69901,65799999.0
2007-02-28 14:41:00,0.69901,0.69901,0.69862,0.69862,83300000.0
2007-02-28 14:42:00,0.69856,0.6987,0.69856,0.69865,93300000.0
2007-02-28 14:43:00,0.69855,0.6986,0.69841,0.69851,69100000.0
2007-02-28 14:44:00,0.6985,0.69863,0.69841,0.69863,137100000.0
2007-02-28 14:45:00,0.69829,0.69863,0.69829,0.69863,70300000.0
2007-02-28 14:46:00,0.69862,0.69862,0.69858,0.69858,57999999.0
2007-02-28 14:47:00,0.69863,0.69889,0.69863,0.6988,132200000.0
2007-02-28 14:48:00,0.69887,0.69893,0.69887,0.69893,83800000.0
2007-02-28 14:49:00,0.69878,0.69913,0.69865,0.69913,85300001.0
2007-02-28 14:50:00,0.69904,0.69918,0.69902,0.69915,90700000.0
2007-02-28 14:51:00,0.69908,0.69921,0.69902,0.69918,53300000.0
2007-02-28 14:52:00,0.69916,0.69916,0.69874,0.69874,73300000.0
2007-02-28 14:53:00,0.6988,0.69885,0.69855,0.69885,119200002.0
2007-02-28 14:54:00,0.69872,0.69875,0.69858,0.69871,55000001.0
2007-02-28 14:55:00,0.69866,0.69868,0.69863,0.69865,80099998.0
2007-02-28 14:56:00,0.69866,0.69874,0.69866,0.69874,25600000.0
2007-02-28 14:57:00,0.69877,0.69879,0.69856,0.69867,112100000.0
2007-02-28 14:58:00,0.69873,0.69885,0.6986,0.69865,101199999.0
2007-02-28 14:59:00,0.6988,0.69886,0.6988,0.69883,66999999.0
2007-02-28 15:00:00,0.69878,0.69879,0.69868,0.69871,78100000.0
2007-02-28 15:01:00,0.69874,0.69904,0.69874,0.69901,70600000.0
2007-02-28 15:02:00,0.69908,0.69913,0.69894,0.69904,68999999.0
2007-02-28 15:03:00,0.6991,0.69915,0.69905,0.69913,128499999.0
2007-02-28 15:04:00,0.6991,0.69915,0.69905,0.69915,80499997.0
2007-02-28 15:05:00,0.69923,0.69952,0.69923,0.69948,65299999.0
2007-02-28 15:06:00,0.69962,0.70006,0.69962,0.70003,198700002.0
2007-02-28 15:07:00,0.69998,0.69998,0.69976,0.69994,137800001.0
2007-02-28 15:08:00,0.69988,0.69999,0.69978,0.69978,169800000.0
2007-02-28 15:09:00,0.69999,0.69999,0.6999,0.6999,55699999.0
2007-02-28 15:10:00,0.69995,0.70003,0.69995,0.69999,80099999.0
2007-02-28 15:11:00,0.6999,0.69996,0.69989,0.6999,109400000.0
2007-02-28 15:12:00,0.69989,0.69989,0.69974,0.69978,88100000.0
2007-02-28 15:13:00,0.69975,0.69978,0.69961,0.69961,56800000.0
2007-02-28 15:14:00,0.69975,0.69975,0.69955,0.69963,98800000.0
2007-02-28 15:15:00,0.69974,0.69988,0.69974,0.69987,87600001.0
2007-02-28 15:16:00,0.69977,0.69978,0.69966,0.69968,116799998.0
2007-02-28 15:17:00,0.69953,0.69968,0.69938,0.69956,47699999.0
2007-02-28 15:18:00,0.6996,0.6996,0.69937,0.69937,53500000.0
2007-02-28 15:19:00,0.69949,0.6996,0.69949,0.69957,166100003.0
2007-02-28 15:20:00,0.6996,0.69989,0.6996,0.69984,101600000.0
2007-02-28 15:21:00,0.69972,0.69972,0.69957,0.69966,73499999.0
2007-02-28 15:22:00,0.69972,0.6998,0.69969,0.69976,100300000.0
2007-02-28 15:23:00,0.69978,0.69983,0.69972,0.69972,110900001.0
2007-02-28 15:24:00,0.69985,0.69985,0.69937,0.69955,173000001.0
2007-02-28 15:25:00,0.69978,0.69983,0.69971,0.69976,179700000.0
2007-02-28 15:26:00,0.69978,0.69995,0.69978,0.69995,111600001.0
2007-02-28 15:27:00,0.69996,0.70013,0.69996,0.70002,42400000.0
2007-02-28 15:28:00,0.70002,0.70032,0.70002,0.70023,78199998.0
2007-02-28 15:29:00,0.70026,0.70037,0.70014,0.70014,126000000.0
2007-02-28 15:30:00,0.70017,0.70017,0.69944,0.69944,55699998.0
2007-02-28 15:31:00,0.69946,0.69961,0.69932,0.69956,96800000.0
2007-02-28 15:32:00,0.69945,0.69954,0.69935,0.69954,64600000.0
2007-02-28 15:33:00,0.69955,0.6998,0.69955,0.69956,66199999.0
2007-02-28 15:34:00,0.69962,0.69977,0.69962,0.69969,90499999.0
2007-02-28 15:35:00,0.6997,0.70021,0.69968,0.70021,97599998.0
2007-02-28 15:36:00,0.70028,0.70041,0.70009,0.70015,108100001.0
2007-02-28 15:37:00,0.70017,0.70017,0.70004,0.70004,22700000.0
2007-02-28 15:38:00,0.70025,0.70025,0.70023,0.70023,37800000.0
2007-02-28 15:39:00,0.70036,0.70051,0.7003,0.7003,54199999.0
2007-02-28 15:40:00,0.70021,0.70029,0.69993,0.69993,103500002.0
2007-02-28 15:41:00,0.69986,0.70006,0.69974,0.69997,96300000.0
2007-02-28 15:42:00,0.69992,0.70001,0.69981,0.69995,45800000.0
2007-02-28 15:43:00,0.69996,0.69996,0.69967,0.69973,73699998.0
2007-02-28 15:44:00,0.6996,0.69968,0.69951,0.69951,84199999.0
2007-02-28 15:45:00,0.69949,0.69958,0.69932,0.69932,47400000.0
2007-02-28 15:46:00,0.69938,0.69971,0.69937,0.69937,63100000.0
2007-02-28 15:47:00,0.69939,0.69942,0.69936,0.69936,91600000.0
2007-02-28 15:48:00,0.69933,0.69956,0.69933,0.69956,54399999.0
2007-02-28 15:49:00,0.69947,0.69955,0.69939,0.69955,96500000.0
2007-02-28 15:50:00,0.69953,0.69985,0.69953,0.69985,28400000.0
2007-02-28 15:51:00,0.69987,0.69991,0.69975,0.69988,44800000.0
2007-02-28 15:52:00,0.69972,0.69996,0.69972,0.69993,114800001.0
2007-02-28 15:53:00,0.6999,0.70007,0.69982,0.70007,141100003.0
2007-02-28 15:54:00,0.69996,0.69996,0.6996,0.6996,92900001.0
2007-02-28 15:55:00,0.69952,0.69954,0.69943,0.69954,60500000.0
2007-02-28 15:56:00,0.6996,0.69965,0.69944,0.69965,118600000.0
2007-02-28 15:57:00,0.69968,0.69968,0.69944,0.69944,63700000.0
2007-02-28 15:58:00,0.69956,0.69956,0.69931,0.6994,71500000.0
2007-02-28 15:59:00,0.69937,0.69937,0.69884,0.69884,58299999.0
2007-02-28 16:00:00,0.6987,0.69903,0.6987,0.69903,75700000.0
2007-02-28 16:01:00,0.69908,0.69908,0.69894,0.69905,54200000.0
2007-02-28 16:02:00,0.69893,0.69895,0.69878,0.69888,103100001.0
2007-02-28 16:03:00,0.69904,0.6992,0.69893,0.69916,105200001.0
2007-02-28 16:04:00,0.69896,0.69917,0.69882,0.69917,64699999.0
2007-02-28 16:05:00,0.69944,0.69971,0.69944,0.6997,72100000.0
2007-02-28 16:06:00,0.6998,0.6998,0.69954,0.69958,104199998.0
2007-02-28 16:07:00,0.6996,0.69962,0.69954,0.69962,59000000.0
2007-02-28 16:08:00,0.69931,0.69938,0.69931,0.69931,90300001.0
2007-02-28 16:09:00,0.69927,0.69951,0.69927,0.69941,68500000.0
2007-02-28 16:10:00,0.69945,0.69957,0.69932,0.69935,84100001.0
2007-02-28 16:11:00,0.69949,0.69949,0.6993,0.6994,68600000.0
2007-02-28 16:12:00,0.69933,0.69957,0.69933,0.69957,80299999.0
2007-02-28 16:13:00,0.69957,0.69957,0.69934,0.69934,163000000.0
2007-02-28 16:14:00,0.69945,0.69958,0.69936,0.69936,46200000.0
2007-02-28 16:15:00,0.69909,0.69948,0.69909,0.69948,156200000.0
2007-02-28 16:16:00,0.69958,0.69958,0.69925,0.69925,99999997.0
2007-02-28 16:17:00,0.6993,0.69968,0.6993,0.69968,75600000.0
2007-02-28 16:18:00,0.69965,0.69977,0.69955,0.69968,81000001.0
2007-02-28 16:19:00,0.69983,0.7,0.6997,0.6997,119500001.0
2007-02-28 16:20:00,0.69976,0.69997,0.69976,0.69997,104100000.0
2007-02-28 16:21:00,0.6999,0.70005,0.69985,0.69995,115299999.0
2007-02-28 16:22:00,0.7,0.7001,0.69997,0.7,113300000.0
2007-02-28 16:23:00,0.6999,0.69992,0.69985,0.69989,78900001.0
2007-02-28 16:24:00,0.70002,0.70002,0.69976,0.69976,59700000.0
2007-02-28 16:25:00,0.69971,0.69983,0.69971,0.69979,122300000.0
2007-02-28 16:26:00,0.69967,0.69978,0.69966,0.69978,60900000.0
2007-02-28 16:27:00,0.69979,0.69984,0.69973,0.69983,56200000.0
2007-02-28 16:28:00,0.69955,0.69984,0.69955,0.69983,57300000.0
2007-02-28 16:29:00,0.69982,0.69982,0.69972,0.6998,143599997.0
2007-02-28 16:30:00,0.69947,0.69975,0.69936,0.69971,77500000.0
2007-02-28 16:31:00,0.69978,0.69983,0.69974,0.69983,84899998.0
2007-02-28 16:32:00,0.69998,0.69998,0.69919,0.69972,154200002.0
2007-02-28 16:33:00,0.69983,0.69988,0.69972,0.69985,145700000.0
2007-02-28 16:34:00,0.6998,0.69985,0.69977,0.69977,120700000.0
2007-02-28 16:35:00,0.69984,0.69998,0.69982,0.69997,71300000.0
2007-02-28 16:36:00,0.69987,0.69991,0.6997,0.69991,64000000.0
2007-02-28 16:37:00,0.69983,0.69988,0.69973,0.69977,51300000.0
2007-02-28 16:38:00,0.69979,0.69982,0.69969,0.69978,112400001.0
2007-02-28 16:39:00,0.69978,0.69978,0.69973,0.69973,37500000.0
2007-02-28 16:40:00,0.69966,0.6997,0.6996,0.69967,80900002.0
2007-02-28 16:41:00,0.69971,0.69978,0.69955,0.69955,125700000.0
2007-02-28 16:42:00,0.69984,0.69996,0.69984,0.69996,16700000.0
2007-02-28 16:43:00,0.7001,0.70031,0.70009,0.70009,130000001.0
2007-02-28 16:44:00,0.69995,0.70029,0.69995,0.69996,98299999.0
2007-02-28 16:45:00,0.7,0.70013,0.69998,0.69998,137399999.0
2007-02-28 16:46:00,0.69994,0.7001,0.69972,0.69972,127100000.0
2007-02-28 16:47:00,0.69959,0.69959,0.69915,0.69935,85999999.0
2007-02-28 16:48:00,0.69939,0.69939,0.69908,0.69927,127700002.0
2007-02-28 16:49:00,0.69926,0.69943,0.69922,0.69943,35800000.0
2007-02-28 16:50:00,0.69953,0.69953,0.69928,0.69928,48600001.0
2007-02-28 16:51:00,0.69948,0.69956,0.69922,0.69922,101100000.0
2007-02-28 16:52:00,0.69938,0.69945,0.69933,0.69939,66100000.0
2007-02-28 16:53:00,0.69943,0.69954,0.69938,0.69938,39600000.0
2007-02-28 16:54:00,0.69928,0.69944,0.69925,0.69944,136300002.0
2007-02-28 16:55:00,0.69946,0.69946,0.69914,0.69925,119100001.0
2007-02-28 16:56:00,0.69912,0.6992,0.69897,0.69918,99700000.0
2007-02-28 16:57:00,0.69923,0.69923,0.69893,0.69897,80000000.0
2007-02-28 16:58:00,0.69889,0.69895,0.6988,0.6989,119400001.0
2007-02-28 16:59:00,0.69889,0.69903,0.69885,0.69903,66600001.0
2007-02-28 17:00:00,0.69906,0.69908,0.69899,0.69906,93200000.0
2007-02-28 17:01:00,0.69906,0.69933,0.69895,0.69933,90000001.0
2007-02-28 17:02:00,0.69931,0.69951,0.69925,0.69951,68100000.0
2007-02-28 17:03:00,0.69924,0.69934,0.69924,0.69933,47900001.0
2007-02-28 17:04:00,0.69931,0.69935,0.69924,0.69935,74899999.0
2007-02-28 17:05:00,0.69934,0.6994,0.69915,0.69915,88799998.0
2007-02-28 17:06:00,0.699,0.69905,0.69876,0.69883,84200000.0
2007-02-28 17:07:00,0.69883,0.69886,0.69859,0.69865,102199999.0
2007-02-28 17:08:00,0.69875,0.69878,0.69864,0.69878,88299999.0
2007-02-28 17:09:00,0.69889,0.69898,0.69886,0.69898,81199998.0
2007-02-28 17:10:00,0.699,0.69922,0.699,0.69909,85600000.0
2007-02-28 17:11:00,0.69895,0.69924,0.69895,0.699,43500000.0
2007-02-28 17:12:00,0.69885,0.69886,0.69861,0.69861,98199999.0
2007-02-28 17:13:00,0.69853,0.69853,0.69831,0.69837,99399999.0
2007-02-28 17:14:00,0.69832,0.69852,0.6983,0.6983,82900001.0
2007-02-28 17:15:00,0.69833,0.69835,0.69824,0.6983,77800000.0
2007-02-28 17:16:00,0.69842,0.69852,0.69827,0.69844,156299998.0
2007-02-28 17:17:00,0.69839,0.6989,0.69839,0.6989,73300000.0
2007-02-28 17:18:00,0.69893,0.69899,0.69883,0.69894,141499996.0
2007-02-28 17:19:00,0.69888,0.69888,0.69866,0.69866,55000000.0
2007-02-28 17:20:00,0.69888,0.69891,0.69861,0.69863,105099999.0
2007-02-28 17:21:00,0.69858,0.69891,0.69858,0.69891,56600001.0
2007-02-28 17:22:00,0.69879,0.69879,0.69851,0.69861,58800000.0
2007-02-28 17:23:00,0.69851,0.6987,0.6985,0.6987,89900002.0
2007-02-28 17:24:00,0.69878,0.699,0.69877,0.699,92900001.0
2007-02-28 17:25:00,0.69898,0.69903,0.69892,0.69903,84999999.0
2007-02-28 17:26:00,0.69901,0.69907,0.69898,0.69901,60600000.0
2007-02-28 17:27:00,0.69909,0.69909,0.69884,0.69909,97500000.0
2007-02-28 17:28:00,0.69898,0.69898,0.69865,0.69865,148200001.0
2007-02-28 17:29:00,0.69862,0.69872,0.69855,0.69872,60400000.0
2007-02-28 17:30:00,0.69877,0.69884,0.69877,0.69879,68499999.0
2007-02-28 17:31:00,0.69868,0.69868,0.69839,0.6984,74800000.0
2007-02-28 17:32:00,0.6983,0.69841,0.69818,0.69835,71600000.0
2007-02-28 17:33:00,0.69844,0.69865,0.69844,0.69865,129999999.0
2007-02-28 17:34:00,0.69853,0.69879,0.69845,0.69876,90900000.0
2007-02-28 17:35:00,0.69868,0.69879,0.69859,0.69877,103500000.0
2007-02-28 17:36:00,0.69872,0.6988,0.69864,0.6988,75800000.0
2007-02-28 17:37:00,0.6988,0.6988,0.69871,0.69876,62699998.0
2007-02-28 17:38:00,0.69877,0.69879,0.69863,0.69863,73100000.0
2007-02-28 17:39:00,0.69855,0.69895,0.69854,0.69895,35900000.0
2007-02-28 17:40:00,0.69897,0.69913,0.69897,0.69905,45600000.0
2007-02-28 17:41:00,0.69909,0.69916,0.69895,0.69909,140299997.0
2007-02-28 17:42:00,0.69918,0.69942,0.69918,0.69929,98200000.0
2007-02-28 17:43:00,0.69951,0.6998,0.69951,0.69975,78900001.0
2007-02-28 17:44:00,0.69959,0.69977,0.69954,0.69968,73900000.0
2007-02-28 17:45:00,0.69956,0.6997,0.69943,0.69964,159800001.0
2007-02-28 17:46:00,0.69949,0.69954,0.69936,0.69954,88300000.0
2007-02-28 17:47:00,0.69928,0.6995,0.69928,0.69941,75300000.0
2007-02-28 17:48:00,0.69944,0.69962,0.69938,0.69962,82200000.0
2007-02-28 17:49:00,0.69981,0.70026,0.69981,0.70026,117400000.0
2007-02-28 17:50:00,0.69991,0.70026,0.6999,0.7,145700001.0
2007-02-28 17:51:00,0.69992,0.69999,0.69985,0.69985,81999998.0
2007-02-28 17:52:00,0.69992,0.70003,0.69992,0.70003,36700001.0
2007-02-28 17:53:00,0.70006,0.70025,0.70006,0.70025,78200000.0
2007-02-28 17:54:00,0.70025,0.70026,0.70009,0.70026,84499999.0
2007-02-28 17:55:00,0.70019,0.7003,0.70009,0.7003,78499999.0
2007-02-28 17:56:00,0.70019,0.70033,0.70006,0.70022,121400002.0
2007-02-28 17:57:00,0.70049,0.70053,0.7003,0.70045,97100000.0
2007-02-28 17:58:00,0.70054,0.70057,0.70036,0.70036,91700001.0
2007-02-28 17:59:00,0.70018,0.7002,0.70006,0.70014,127399999.0
2007-02-28 18:00:00,0.70014,0.70024,0.69999,0.7001,63000000.0
2007-02-28 18:01:00,0.70013,0.70021,0.70004,0.70011,97000000.0
2007-02-28 18:02:00,0.70019,0.70036,0.70014,0.70036,81100001.0
2007-02-28 18:03:00,0.70046,0.70074,0.70046,0.7007,282299999.0
2007-02-28 18:04:00,0.70068,0.7009,0.70053,0.70087,242399998.0
2007-02-28 18:05:00,0.701,0.70127,0.7009,0.70107,337400000.0
2007-02-28 18:06:00,0.70125,0.70131,0.70102,0.70108,128100001.0
2007-02-28 18:07:00,0.70097,0.70114,0.70082,0.70088,259099998.0
2007-02-28 18:08:00,0.70089,0.70111,0.70087,0.70087,108500002.0
2007-02-28 18:09:00,0.7009,0.70106,0.70082,0.70102,251399998.0
2007-02-28 18:10:00,0.70098,0.70132,0.70098,0.70124,138600000.0
2007-02-28 18:11:00,0.70133,0.70145,0.70126,0.70145,90900000.0
2007-02-28 18:12:00,0.70121,0.70121,0.701,0.70108,66900000.0
2007-02-28 18:13:00,0.7011,0.7011,0.70098,0.70098,141299998.0
2007-02-28 18:14:00,0.70096,0.70096,0.70085,0.70094,139699999.0
2007-02-28 18:15:00,0.7009,0.70116,0.70088,0.70098,154700002.0
2007-02-28 18:16:00,0.70095,0.70101,0.70084,0.70085,232700000.0
2007-02-28 18:17:00,0.70085,0.70103,0.70085,0.70099,171500003.0
2007-02-28 18:18:00,0.70096,0.70111,0.70095,0.70095,408200003.0
2007-02-28 18:19:00,0.70096,0.70113,0.70093,0.70105,252100002.0
2007-02-28 18:20:00,0.70105,0.70141,0.70105,0.70141,93200000.0
2007-02-28 18:21:00,0.70132,0.70132,0.70103,0.70127,195300001.0
2007-02-28 18:22:00,0.70122,0.70134,0.70118,0.7013,82000001.0
2007-02-28 18:23:00,0.70127,0.70147,0.70115,0.70134,256700000.0
2007-02-28 18:24:00,0.70133,0.7014,0.70117,0.7014,253899999.0
2007-02-28 18:25:00,0.70144,0.70151,0.70123,0.70146,163100002.0
2007-02-28 18:26:00,0.70146,0.70153,0.70131,0.70148,134599999.0
2007-02-28 18:27:00,0.7014,0.70148,0.70136,0.70145,309299996.0
2007-02-28 18:28:00,0.70138,0.70151,0.70126,0.70132,155799997.0
2007-02-28 18:29:00,0.70135,0.70142,0.70133,0.70137,199100000.0
2007-02-28 18:30:00,0.70136,0.70148,0.70135,0.7014,111199998.0
2007-02-28 18:31:00,0.70131,0.70134,0.70123,0.7013,230300000.0
2007-02-28 18:32:00,0.70131,0.70141,0.70131,0.70137,47799999.0
2007-02-28 18:33:00,0.70141,0.70141,0.70117,0.70121,260900000.0
2007-02-28 18:34:00,0.70129,0.70131,0.70122,0.70123,110299998.0
2007-02-28 18:35:00,0.70124,0.70124,0.70115,0.70115,157399998.0
2007-02-28 18:36:00,0.70114,0.70132,0.70114,0.70122,203199997.0
2007-02-28 18:37:00,0.70125,0.70149,0.70123,0.70149,90700002.0
2007-02-28 18:38:00,0.70137,0.70137,0.7011,0.70125,162600001.0
2007-02-28 18:39:00,0.70122,0.70133,0.70121,0.70126,324199998.0
2007-02-28 18:40:00,0.70122,0.70136,0.70114,0.70136,84999999.0
2007-02-28 18:41:00,0.70122,0.70122,0.70102,0.70105,265900001.0
2007-02-28 18:42:00,0.70105,0.70105,0.70084,0.70096,123800000.0
2007-02-28 18:43:00,0.70094,0.70111,0.7007,0.70105,792899999.0
2007-02-28 18:44:00,0.70102,0.70102,0.70081,0.70085,346199999.0
2007-02-28 18:45:00,0.70095,0.70111,0.70086,0.70098,474400002.0
2007-02-28 18:46:00,0.70102,0.70109,0.70097,0.70107,160599999.0
2007-02-28 18:47:00,0.70086,0.70106,0.70077,0.70089,123900000.0
2007-02-28 18:48:00,0.70085,0.701,0.7008,0.7008,179499998.0
2007-02-28 18:49:00,0.70083,0.70119,0.70083,0.70111,130900000.0
2007-02-28 18:50:00,0.70117,0.70117,0.70096,0.70105,137200001.0
2007-02-28 18:51:00,0.70091,0.70091,0.70083,0.70085,96999999.0
2007-02-28 18:52:00,0.70088,0.7009,0.7008,0.70086,62400000.0
2007-02-28 18:53:00,0.70085,0.70085,0.70072,0.70083,134400000.0
2007-02-28 18:54:00,0.70079,0.70089,0.70072,0.70085,149100001.0
2007-02-28 18:55:00,0.70091,0.70098,0.70069,0.70072,183500003.0
2007-02-28 18:56:00,0.70077,0.7009,0.70077,0.70079,120399999.0
2007-02-28 18:57:00,0.70064,0.70064,0.70043,0.70049,69300000.0
2007-02-28 18:58:00,0.70054,0.70068,0.70054,0.70058,80400000.0
2007-02-28 18:59:00,0.70048,0.70069,0.70047,0.70055,242599996.0
2007-02-28 19:00:00,0.70053,0.70055,0.70026,0.70038,183900001.0
2007-02-28 19:01:00,0.70048,0.70055,0.70045,0.70045,65500000.0
2007-02-28 19:02:00,0.70052,0.70052,0.70035,0.70035,109300000.0
2007-02-28 19:03:00,0.70017,0.70027,0.70002,0.70006,237000003.0
2007-02-28 19:04:00,0.70005,0.70013,0.69978,0.69999,89700000.0
2007-02-28 19:05:00,0.70007,0.70012,0.69994,0.70009,117000002.0
2007-02-28 19:06:00,0.70001,0.70001,0.69956,0.69968,210800000.0
2007-02-28 19:07:00,0.69968,0.69968,0.69929,0.69939,291699998.0
2007-02-28 19:08:00,0.69949,0.69967,0.69944,0.69958,144099999.0
2007-02-28 19:09:00,0.69963,0.69967,0.69957,0.69966,114100000.0
2007-02-28 19:10:00,0.69965,0.69995,0.69965,0.69989,109799999.0
2007-02-28 19:11:00,0.69986,0.69994,0.69976,0.69994,95299998.0
2007-02-28 19:12:00,0.69995,0.70013,0.69995,0.70013,95300000.0
2007-02-28 19:13:00,0.70026,0.70054,0.70026,0.70049,79999999.0
2007-02-28 19:14:00,0.70055,0.70055,0.7005,0.7005,94800001.0
2007-02-28 19:15:00,0.70038,0.70044,0.70032,0.70032,112500000.0
2007-02-28 19:16:00,0.70028,0.7005,0.70028,0.7005,42100000.0
2007-02-28 19:17:00,0.70047,0.70047,0.70015,0.70034,112800000.0
2007-02-28 19:18:00,0.70039,0.70085,0.70039,0.70085,82300003.0
2007-02-28 19:19:00,0.70095,0.70101,0.70088,0.70088,117999999.0
2007-02-28 19:20:00,0.70084,0.70085,0.70072,0.70075,120200000.0
2007-02-28 19:21:00,0.70066,0.70112,0.70066,0.70082,123900001.0
2007-02-28 19:22:00,0.70081,0.70089,0.70081,0.70089,103600000.0
2007-02-28 19:23:00,0.70079,0.70091,0.70079,0.70089,68599999.0
2007-02-28 19:24:00,0.70095,0.70097,0.7009,0.7009,122400002.0
2007-02-28 19:25:00,0.701,0.70108,0.70065,0.70073,130400003.0
2007-02-28 19:26:00,0.7008,0.70082,0.70078,0.70082,52600000.0
2007-02-28 19:27:00,0.70066,0.70085,0.70033,0.70052,134100000.0
2007-02-28 19:28:00,0.70079,0.70095,0.70057,0.70073,158900001.0
2007-02-28 19:29:00,0.70084,0.70099,0.70065,0.70086,100899997.0
2007-02-28 19:30:00,0.7008,0.70085,0.70078,0.70085,68900000.0
2007-02-28 19:31:00,0.70087,0.70089,0.7006,0.70063,178299995.0
2007-02-28 19:32:00,0.70083,0.70084,0.70068,0.7007,188400000.0
2007-02-28 19:33:00,0.70081,0.7011,0.70075,0.7011,81300000.0
2007-02-28 19:34:00,0.70079,0.7009,0.70074,0.70085,157600002.0
2007-02-28 19:35:00,0.70083,0.70086,0.7007,0.70078,235699998.0
2007-02-28 19:36:00,0.70075,0.70086,0.70073,0.7008,172700001.0
2007-02-28 19:37:00,0.70086,0.70121,0.70086,0.70118,101399998.0
2007-02-28 19:38:00,0.70083,0.70083,0.7007,0.70071,80000001.0
2007-02-28 19:39:00,0.70075,0.70078,0.70068,0.7007,235500000.0
2007-02-28 19:40:00,0.70064,0.70096,0.70057,0.7006,87700001.0
2007-02-28 19:41:00,0.70075,0.70123,0.70075,0.70092,58299999.0
2007-02-28 19:42:00,0.70073,0.70115,0.7007,0.70077,106700001.0
2007-02-28 19:43:00,0.70071,0.70081,0.70071,0.70076,83400001.0
2007-02-28 19:44:00,0.70084,0.70084,0.70066,0.70073,110700000.0
2007-02-28 19:45:00,0.70075,0.70085,0.7007,0.7007,115399997.0
2007-02-28 19:46:00,0.70073,0.7008,0.70065,0.70075,106799998.0
2007-02-28 19:47:00,0.70074,0.70074,0.70062,0.70062,56400000.0
2007-02-28 19:48:00,0.70057,0.7007,0.70053,0.70053,76599999.0
2007-02-28 19:49:00,0.70035,0.70067,0.70035,0.70067,109499997.0
2007-02-28 19:50:00,0.70055,0.70059,0.70051,0.70058,130199999.0
2007-02-28 19:51:00,0.70063,0.70066,0.70055,0.70058,198499997.0
2007-02-28 19:52:00,0.70057,0.70064,0.70053,0.70058,123600000.0
2007-02-28 19:53:00,0.70057,0.70057,0.70047,0.7005,128299998.0
2007-02-28 19:54:00,0.70053,0.70071,0.70053,0.70071,138700000.0
2007-02-28 19:55:00,0.70069,0.70091,0.70069,0.70091,285499998.0
2007-02-28 19:56:00,0.7009,0.70096,0.70079,0.70083,257299999.0
2007-02-28 19:57:00,0.70088,0.701,0.70086,0.7009,105300000.0
2007-02-28 19:58:00,0.70091,0.70091,0.7007,0.70071,202899996.0
2007-02-28 19:59:00,0.70081,0.70101,0.70081,0.70094,106000003.0
2007-02-28 20:00:00,0.70094,0.70111,0.70091,0.70093,272900001.0
2007-02-28 20:01:00,0.70086,0.70086,0.70063,0.70073,135200000.0
2007-02-28 20:02:00,0.70068,0.70068,0.7005,0.7005,71099999.0
2007-02-28 20:03:00,0.70065,0.70069,0.70054,0.70054,129200001.0
2007-02-28 20:04:00,0.70051,0.70061,0.70048,0.70048,100300000.0
2007-02-28 20:05:00,0.70046,0.70052,0.70025,0.70033,151500001.0
2007-02-28 20:06:00,0.70047,0.70047,0.70031,0.70042,308300000.0
2007-02-28 20:07:00,0.70037,0.70057,0.70031,0.70038,90999998.0
2007-02-28 20:08:00,0.7004,0.7005,0.7004,0.7005,72900000.0
2007-02-28 20:09:00,0.70064,0.70072,0.70012,0.70062,154800000.0
2007-02-28 20:10:00,0.70032,0.7006,0.70032,0.70053,171400002.0
2007-02-28 20:11:00,0.70048,0.70079,0.7004,0.70053,164700002.0
2007-02-28 20:12:00,0.70059,0.70059,0.70041,0.70055,92900000.0
2007-02-28 20:13:00,0.70063,0.70073,0.70031,0.70054,133600003.0
2007-02-28 20:14:00,0.70061,0.70071,0.70055,0.70063,191699998.0
2007-02-28 20:15:00,0.70052,0.70061,0.70052,0.70057,68000001.0
2007-02-28 20:16:00,0.70055,0.70065,0.70045,0.70045,503399999.0
2007-02-28 20:17:00,0.70044,0.70081,0.70044,0.70068,233999999.0
2007-02-28 20:18:00,0.70071,0.70088,0.70056,0.70088,122499999.0
2007-02-28 20:19:00,0.70097,0.70098,0.70055,0.70064,90900001.0
2007-02-28 20:20:00,0.70066,0.70081,0.70056,0.7006,114400000.0
2007-02-28 20:21:00,0.7005,0.70055,0.70044,0.70047,78800000.0
2007-02-28 20:22:00,0.70054,0.70082,0.70054,0.70059,144400000.0
2007-02-28 20:23:00,0.70074,0.70086,0.70065,0.70084,133399999.0
2007-02-28 20:24:00,0.7009,0.7009,0.70048,0.70065,127800002.0
2007-02-28 20:25:00,0.70061,0.70084,0.70056,0.70058,101300001.0
2007-02-28 20:26:00,0.70068,0.70087,0.70042,0.70055,66800000.0
2007-02-28 20:27:00,0.70041,0.70061,0.70041,0.70061,99500000.0
2007-02-28 20:28:00,0.70083,0.70092,0.70062,0.70092,46299999.0
2007-02-28 20:29:00,0.70066,0.70071,0.70061,0.70066,284800002.0
2007-02-28 20:30:00,0.70065,0.70065,0.70052,0.70065,336900001.0
2007-02-28 20:31:00,0.7007,0.70075,0.7006,0.70075,161800000.0
2007-02-28 20:32:00,0.70065,0.70081,0.70065,0.7008,77900000.0
2007-02-28 20:33:00,0.70088,0.70113,0.70072,0.70075,144399996.0
2007-02-28 20:34:00,0.70085,0.70109,0.70071,0.70071,98000001.0
2007-02-28 20:35:00,0.7009,0.70099,0.70086,0.70091,92799999.0
2007-02-28 20:36:00,0.70094,0.70119,0.70091,0.70102,139800000.0
2007-02-28 20:37:00,0.70098,0.70127,0.70059,0.70059,197300000.0
2007-02-28 20:38:00,0.7011,0.70112,0.70105,0.7011,177400001.0
2007-02-28 20:39:00,0.70117,0.70127,0.70086,0.70115,87000000.0
2007-02-28 20:40:00,0.70097,0.70135,0.70097,0.70127,223299998.0
2007-02-28 20:41:00,0.7011,0.70122,0.70106,0.70122,242700000.0
2007-02-28 20:42:00,0.70119,0.70126,0.70109,0.70126,81400002.0
2007-02-28 20:43:00,0.70129,0.70131,0.7012,0.70127,86200001.0
2007-02-28 20:44:00,0.70121,0.70127,0.70117,0.70127,58900000.0
2007-02-28 20:45:00,0.70122,0.70137,0.70118,0.70132,189600001.0
2007-02-28 20:46:00,0.70126,0.70126,0.70078,0.70078,53300000.0
2007-02-28 20:47:00,0.70101,0.70101,0.70084,0.70084,80999998.0
2007-02-28 20:48:00,0.7007,0.70113,0.7007,0.70097,124500001.0
2007-02-28 20:49:00,0.70076,0.70089,0.70072,0.70087,87600000.0
2007-02-28 20:50:00,0.70092,0.70097,0.70086,0.70087,139399999.0
2007-02-28 20:51:00,0.70101,0.70116,0.70088,0.70088,82799999.0
2007-02-28 20:52:00,0.70102,0.70118,0.70101,0.70116,99700001.0
2007-02-28 20:53:00,0.70097,0.70106,0.70095,0.70099,357500002.0
2007-02-28 20:54:00,0.701,0.70105,0.70095,0.70105,223800000.0
2007-02-28 20:55:00,0.70106,0.70119,0.70106,0.70119,24000000.0
2007-02-28 20:56:00,0.70124,0.70129,0.70077,0.70117,124399999.0
2007-02-28 20:57:00,0.70118,0.70122,0.70101,0.70111,51700000.0
2007-02-28 20:58:00,0.70111,0.70116,0.70101,0.70103,255300001.0
2007-02-28 20:59:00,0.70112,0.70126,0.70108,0.70118,181900001.0
2007-02-28 21:00:00,0.7012,0.70134,0.70116,0.70116,196799996.0
2007-02-28 21:01:00,0.70101,0.70134,0.70101,0.70134,143899999.0
2007-02-28 21:02:00,0.70139,0.7014,0.7013,0.7013,109300000.0
2007-02-28 21:03:00,0.70132,0.70132,0.70117,0.70124,139200000.0
2007-02-28 21:04:00,0.7012,0.70125,0.70115,0.70115,84300000.0
2007-02-28 21:05:00,0.70128,0.70135,0.70115,0.70135,146599997.0
2007-02-28 21:06:00,0.70115,0.7013,0.70115,0.7012,148000000.0
2007-02-28 21:07:00,0.70121,0.70138,0.70113,0.70134,88300000.0
2007-02-28 21:08:00,0.70123,0.70137,0.70118,0.70137,134200000.0
2007-02-28 21:09:00,0.7013,0.7014,0.70125,0.70135,110799999.0
2007-02-28 21:10:00,0.70132,0.70135,0.70119,0.7013,54200000.0
2007-02-28 21:11:00,0.70141,0.70141,0.70098,0.70122,168600000.0
2007-02-28 21:12:00,0.70128,0.70137,0.7011,0.70123,120199998.0
2007-02-28 21:13:00,0.70114,0.70124,0.70105,0.70121,110699999.0
2007-02-28 21:14:00,0.70132,0.70132,0.7012,0.7012,106200002.0
2007-02-28 21:15:00,0.70122,0.70131,0.70118,0.70128,243200000.0
2007-02-28 21:16:00,0.70135,0.70135,0.70118,0.70125,118600000.0
2007-02-28 21:17:00,0.7014,0.7014,0.70105,0.7013,157700000.0
2007-02-28 21:18:00,0.70129,0.70148,0.70119,0.70147,179499999.0
2007-02-28 21:19:00,0.70146,0.70146,0.70106,0.7012,69800000.0
2007-02-28 21:20:00,0.70143,0.70143,0.70119,0.70125,296200001.0
2007-02-28 21:21:00,0.70135,0.70135,0.70125,0.70135,107300001.0
2007-02-28 21:22:00,0.70132,0.70132,0.7012,0.70128,133000002.0
2007-02-28 21:23:00,0.7013,0.70135,0.70123,0.70135,157500001.0
2007-02-28 21:24:00,0.70123,0.70146,0.70117,0.70134,77300000.0
2007-02-28 21:25:00,0.70127,0.70132,0.70127,0.70127,157699998.0
2007-02-28 21:26:00,0.70121,0.70122,0.70112,0.70117,111200001.0
2007-02-28 21:27:00,0.70116,0.70129,0.70102,0.70115,131800002.0
2007-02-28 21:28:00,0.70112,0.70134,0.70111,0.70129,102900001.0
2007-02-28 21:29:00,0.7012,0.70125,0.70105,0.70115,114800000.0
2007-02-28 21:30:00,0.70114,0.70139,0.7011,0.70134,199999995.0
2007-02-28 21:31:00,0.70127,0.70131,0.7012,0.7012,61600000.0
2007-02-28 21:32:00,0.7012,0.70132,0.70118,0.70132,80500002.0
2007-02-28 21:33:00,0.70131,0.70137,0.70123,0.70124,120799999.0
2007-02-28 21:34:00,0.70133,0.7014,0.70127,0.70131,81900000.0
2007-02-28 21:35:00,0.70135,0.70135,0.70112,0.7012,216899997.0
2007-02-28 21:36:00,0.70118,0.70129,0.70101,0.70129,194800000.0
2007-02-28 21:37:00,0.70133,0.70144,0.70133,0.70143,100000001.0
2007-02-28 21:38:00,0.70145,0.7015,0.7014,0.70142,95600000.0
2007-02-28 21:39:00,0.70139,0.70143,0.70128,0.70135,68700000.0
2007-02-28 21:40:00,0.7014,0.70151,0.70131,0.7014,175400000.0
2007-02-28 21:41:00,0.70132,0.70143,0.70132,0.70138,101399999.0
2007-02-28 21:42:00,0.7013,0.70135,0.70125,0.70135,99499999.0
2007-02-28 21:43:00,0.70127,0.70132,0.70115,0.70115,69199999.0
2007-02-28 21:44:00,0.70121,0.70121,0.70092,0.70092,38900000.0
2007-02-28 21:45:00,0.70109,0.70136,0.70105,0.70125,88399998.0
2007-02-28 21:46:00,0.70111,0.70123,0.7011,0.7011,103299998.0
2007-02-28 21:47:00,0.70105,0.70135,0.70101,0.70117,131000002.0
2007-02-28 21:48:00,0.70121,0.70121,0.70113,0.70121,42300000.0
2007-02-28 21:49:00,0.70113,0.70124,0.70108,0.70117,59799999.0
2007-02-28 21:50:00,0.70123,0.70125,0.70112,0.70122,88100000.0
2007-02-28 21:51:00,0.70119,0.70121,0.70114,0.70117,123900000.0
2007-02-28 21:52:00,0.7011,0.70125,0.70107,0.70115,76700000.0
2007-02-28 21:53:00,0.70105,0.70115,0.70105,0.70115,34200000.0
2007-02-28 21:54:00,0.70115,0.70115,0.70105,0.7011,109000002.0
2007-02-28 21:55:00,0.70126,0.70134,0.70113,0.70115,100800002.0
2007-02-28 21:56:00,0.70111,0.70114,0.70102,0.70106,63800000.0
2007-02-28 21:57:00,0.70112,0.70122,0.70078,0.7011,233000001.0
2007-02-28 21:58:00,0.70111,0.70115,0.70104,0.70108,53599999.0
2007-02-28 21:59:00,0.70104,0.70122,0.70104,0.70117,94100001.0
2007-02-28 22:00:00,0.70119,0.7012,0.70112,0.70117,117300000.0
2007-02-28 22:01:00,0.70114,0.7012,0.7011,0.70111,48200000.0
2007-02-28 22:02:00,0.70112,0.70112,0.70103,0.70107,82499999.0
2007-02-28 22:03:00,0.70127,0.70132,0.70127,0.70131,78500002.0
2007-02-28 22:04:00,0.70128,0.70128,0.70117,0.7012,71800001.0
2007-02-28 22:05:00,0.70118,0.70136,0.70118,0.70124,111400000.0
2007-02-28 22:06:00,0.70115,0.70145,0.70115,0.7013,147900001.0
2007-02-28 22:07:00,0.7013,0.70135,0.70125,0.70125,102400000.0
2007-02-28 22:08:00,0.70131,0.7014,0.70124,0.7014,98800000.0
2007-02-28 22:09:00,0.70122,0.70122,0.70103,0.70105,67600000.0
2007-02-28 22:10:00,0.70121,0.70129,0.70113,0.70113,63699999.0
2007-02-28 22:11:00,0.70096,0.70126,0.70096,0.70124,64500000.0
2007-02-28 22:12:00,0.7012,0.70125,0.70112,0.70118,146200000.0
2007-02-28 22:13:00,0.70133,0.70133,0.70124,0.7013,116900001.0
2007-02-28 22:14:00,0.70131,0.70131,0.7011,0.70128,117200000.0
2007-02-28 22:15:00,0.70132,0.70138,0.70127,0.70138,101200000.0
2007-02-28 22:16:00,0.70133,0.70139,0.70124,0.70124,85300002.0
2007-02-28 22:17:00,0.70129,0.70151,0.70123,0.70151,54400000.0
2007-02-28 22:18:00,0.70159,0.70175,0.70159,0.70162,98900001.0
2007-02-28 22:19:00,0.70165,0.70165,0.70137,0.70158,136300000.0
2007-02-28 22:20:00,0.70164,0.70168,0.70161,0.70168,82399999.0
2007-02-28 22:21:00,0.70182,0.7019,0.7018,0.7018,86700000.0
2007-02-28 22:22:00,0.70178,0.70178,0.70165,0.70165,59699999.0
2007-02-28 22:23:00,0.70164,0.70176,0.70164,0.70167,61299999.0
2007-02-28 22:24:00,0.70163,0.70195,0.70163,0.70195,111800001.0
2007-02-28 22:25:00,0.70181,0.70193,0.70176,0.70176,94100000.0
2007-02-28 22:26:00,0.70176,0.70178,0.70167,0.70168,83799999.0
2007-02-28 22:27:00,0.70153,0.70176,0.70153,0.70176,95300001.0
2007-02-28 22:28:00,0.7016,0.70172,0.7016,0.70172,60600000.0
2007-02-28 22:29:00,0.7017,0.70175,0.7017,0.7017,41599999.0
2007-02-28 22:30:00,0.70165,0.70171,0.70155,0.70165,116700000.0
2007-02-28 22:31:00,0.7017,0.7017,0.70151,0.70151,86400001.0
2007-02-28 22:32:00,0.70169,0.70171,0.70169,0.70171,29200000.0
2007-02-28 22:33:00,0.7017,0.70175,0.7017,0.70175,90700000.0
2007-02-28 22:34:00,0.70165,0.70165,0.70136,0.70162,96200000.0
2007-02-28 22:35:00,0.70175,0.70175,0.7016,0.70166,152500002.0
2007-02-28 22:36:00,0.70171,0.70182,0.70171,0.70179,121499998.0
2007-02-28 22:37:00,0.70183,0.70189,0.70182,0.70189,69299999.0
2007-02-28 22:38:00,0.7018,0.70196,0.70165,0.70185,119600000.0
2007-02-28 22:39:00,0.70184,0.70191,0.70184,0.70191,32699999.0
2007-02-28 22:40:00,0.70205,0.70223,0.70202,0.70214,72400000.0
2007-02-28 22:41:00,0.70212,0.70213,0.70195,0.70195,87399998.0
2007-02-28 22:42:00,0.70196,0.70216,0.70193,0.70216,93800000.0
2007-02-28 22:43:00,0.70209,0.70219,0.70193,0.70202,186500000.0
2007-02-28 22:44:00,0.70205,0.70205,0.70189,0.70191,209500005.0
2007-02-28 22:45:00,0.70197,0.70201,0.70167,0.70194,136099999.0
2007-02-28 22:46:00,0.702,0.702,0.70172,0.70185,154400000.0
2007-02-28 22:47:00,0.70184,0.70192,0.70184,0.70185,48600000.0
2007-02-28 22:48:00,0.7018,0.70187,0.70128,0.70142,105599999.0
2007-02-28 22:49:00,0.70143,0.70144,0.70127,0.70127,100200001.0
2007-02-28 22:50:00,0.70128,0.70131,0.70085,0.70111,227600000.0
2007-02-28 22:51:00,0.70115,0.70135,0.70105,0.70111,170499999.0
2007-02-28 22:52:00,0.70127,0.70128,0.70118,0.70124,85700000.0
2007-02-28 22:53:00,0.70117,0.70123,0.7011,0.70123,56599999.0
2007-02-28 22:54:00,0.70127,0.70148,0.70127,0.70136,90000000.0
2007-02-28 22:55:00,0.70138,0.70171,0.70138,0.70145,143900000.0
2007-02-28 22:56:00,0.70157,0.70162,0.70148,0.70152,131499999.0
2007-02-28 22:57:00,0.70148,0.70158,0.70142,0.70143,157199999.0
2007-02-28 22:58:00,0.70135,0.70137,0.70122,0.70122,116199998.0
2007-02-28 22:59:00,0.7011,0.70151,0.7011,0.70129,147600000.0
2007-02-28 23:00:00,0.70135,0.70155,0.70135,0.7015,78900001.0
2007-02-28 23:01:00,0.7015,0.70158,0.7014,0.70155,138500001.0
2007-02-28 23:02:00,0.70152,0.70152,0.70152,0.70152,800000.0
2007-02-28 23:03:00,0.70155,0.70155,0.70135,0.7015,55800000.0
2007-02-28 23:04:00,0.70155,0.7016,0.70153,0.70153,44100001.0
2007-02-28 23:05:00,0.70166,0.70189,0.70166,0.70175,100200002.0
2007-02-28 23:06:00,0.70178,0.70181,0.70172,0.70175,88400000.0
2007-02-28 23:07:00,0.70178,0.70198,0.70176,0.70193,83200000.0
2007-02-28 23:08:00,0.70204,0.70204,0.70182,0.70189,80699998.0
2007-02-28 23:09:00,0.70195,0.70202,0.70192,0.70195,53499999.0
2007-02-28 23:10:00,0.70188,0.7019,0.70181,0.70181,46800001.0
2007-02-28 23:11:00,0.70177,0.70192,0.7017,0.70181,168199997.0
2007-02-28 23:12:00,0.70176,0.70189,0.70168,0.70173,60700000.0
2007-02-28 23:13:00,0.70156,0.70156,0.70137,0.70148,61700000.0
2007-02-28 23:14:00,0.70137,0.70165,0.70137,0.70165,83300000.0
2007-02-28 23:15:00,0.70163,0.70168,0.70161,0.70163,33200000.0
2007-02-28 23:16:00,0.70174,0.70189,0.70174,0.70189,31099999.0
2007-02-28 23:17:00,0.70197,0.70203,0.7016,0.70174,103999998.0
2007-02-28 23:18:00,0.70186,0.70223,0.70186,0.70193,203799999.0
2007-02-28 23:19:00,0.70185,0.7019,0.70183,0.7019,81599999.0
2007-02-28 23:20:00,0.70193,0.70196,0.70178,0.70193,105800002.0
2007-02-28 23:21:00,0.70191,0.70191,0.70185,0.70185,26000000.0
2007-02-28 23:22:00,0.70177,0.70193,0.70173,0.7019,124300002.0
2007-02-28 23:23:00,0.70186,0.70198,0.70166,0.70166,68499999.0
2007-02-28 23:24:00,0.70182,0.70184,0.70165,0.70165,61400000.0
2007-02-28 23:25:00,0.70153,0.70173,0.70149,0.70173,70200000.0
2007-02-28 23:26:00,0.70166,0.70192,0.70166,0.70189,56900000.0
2007-02-28 23:27:00,0.70173,0.70173,0.70161,0.70161,87100000.0
2007-02-28 23:28:00,0.7016,0.70172,0.70157,0.70172,92900001.0
2007-02-28 23:29:00,0.70178,0.7018,0.70173,0.7018,54900000.0
2007-02-28 23:30:00,0.70176,0.70184,0.70176,0.70184,131899999.0
2007-02-28 23:31:00,0.70182,0.7019,0.70182,0.70183,34300000.0
2007-02-28 23:32:00,0.70187,0.7019,0.70181,0.7019,92899999.0
2007-02-28 23:33:00,0.70175,0.70188,0.70175,0.7018,47399999.0
2007-02-28 23:34:00,0.70179,0.70192,0.70177,0.70177,63099999.0
2007-02-28 23:35:00,0.70189,0.70189,0.70165,0.70177,92100000.0
2007-02-28 23:36:00,0.70185,0.70195,0.70171,0.70179,73100000.0
2007-02-28 23:37:00,0.70166,0.70166,0.70142,0.70145,63000000.0
2007-02-28 23:38:00,0.7015,0.7017,0.70146,0.70155,64500000.0
2007-02-28 23:39:00,0.70131,0.70168,0.70127,0.70155,101199999.0
2007-02-28 23:40:00,0.7016,0.70168,0.70148,0.70148,72500001.0
2007-02-28 23:41:00,0.70155,0.70155,0.70145,0.70155,28600000.0
2007-02-28 23:42:00,0.70138,0.70138,0.70137,0.70137,19800000.0
2007-02-28 23:43:00,0.70137,0.70138,0.70124,0.7013,45400000.0
2007-02-28 23:44:00,0.7013,0.70135,0.7013,0.70135,54200001.0
2007-02-28 23:45:00,0.7015,0.7015,0.70135,0.7014,57499999.0
2007-02-28 23:46:00,0.7014,0.70149,0.70128,0.70128,108400000.0
2007-02-28 23:47:00,0.70122,0.70122,0.70112,0.70118,62100000.0
2007-02-28 23:48:00,0.7011,0.70135,0.7011,0.70118,91100000.0
2007-02-28 23:49:00,0.70115,0.70117,0.70099,0.70109,105300001.0
2007-02-28 23:50:00,0.70127,0.70129,0.70111,0.70111,70300000.0
2007-02-28 23:51:00,0.70118,0.70124,0.7011,0.70124,97600000.0
2007-02-28 23:52:00,0.70114,0.70131,0.70113,0.70114,119900000.0
2007-02-28 23:53:00,0.70108,0.70119,0.70106,0.70116,89000004.0
2007-02-28 23:54:00,0.7012,0.7013,0.70108,0.70117,76100001.0
2007-02-28 23:55:00,0.70112,0.70112,0.70089,0.70089,89899998.0
2007-02-28 23:56:00,0.70098,0.70105,0.70092,0.701,110200000.0
2007-02-28 23:57:00,0.70094,0.70114,0.70087,0.70107,89800000.0
2007-02-28 23:58:00,0.70094,0.70094,0.70079,0.70083,71499998.0
2007-02-28 23:59:00,0.70074,0.70084,0.70068,0.70068,122999999.0
2007-03-01 00:00:00,0.7008,0.70087,0.7008,0.7008,65500000.0
2007-03-01 00:01:00,0.70114,0.70114,0.70085,0.70095,93599999.0
2007-03-01 00:02:00,0.701,0.7011,0.70098,0.701,104200000.0
2007-03-01 00:03:00,0.701,0.70105,0.70095,0.70105,39900000.0
2007-03-01 00:04:00,0.701,0.701,0.70074,0.70074,45399999.0
2007-03-01 00:05:00,0.70078,0.70083,0.70074,0.70074,45300000.0
2007-03-01 00:06:00,0.70077,0.70077,0.70068,0.70069,50900000.0
2007-03-01 00:07:00,0.70053,0.70053,0.70043,0.70047,100300000.0
2007-03-01 00:08:00,0.70048,0.70057,0.70038,0.70051,70900000.0
2007-03-01 00:09:00,0.70047,0.70047,0.70027,0.70031,61499999.0
2007-03-01 00:10:00,0.70015,0.70039,0.70014,0.70039,97000000.0
2007-03-01 00:11:00,0.70038,0.70047,0.70033,0.70039,116499999.0
2007-03-01 00:12:00,0.7005,0.70057,0.7005,0.70057,40599999.0
2007-03-01 00:13:00,0.70062,0.70062,0.70039,0.70046,45900000.0
2007-03-01 00:14:00,0.7003,0.70035,0.70015,0.70035,66500000.0
2007-03-01 00:15:00,0.70021,0.7004,0.70014,0.70037,71799999.0
2007-03-01 00:16:00,0.70035,0.70035,0.70017,0.70017,70899999.0
2007-03-01 00:17:00,0.70017,0.7003,0.7001,0.7003,98000001.0
2007-03-01 00:18:00,0.70029,0.70029,0.70007,0.70012,82300000.0
2007-03-01 00:19:00,0.70008,0.70012,0.69994,0.70012,61000000.0
2007-03-01 00:20:00,0.7,0.70005,0.7,0.70002,103600002.0
2007-03-01 00:21:00,0.70004,0.7002,0.70004,0.70017,92400000.0
2007-03-01 00:22:00,0.69999,0.70003,0.69984,0.6999,67300000.0
2007-03-01 00:23:00,0.69982,0.69982,0.6997,0.6997,54300000.0
2007-03-01 00:24:00,0.69983,0.69986,0.69979,0.69979,80799999.0
2007-03-01 00:25:00,0.69982,0.69989,0.69974,0.69975,120099999.0
2007-03-01 00:26:00,0.6998,0.6998,0.6998,0.6998,32700000.0
2007-03-01 00:27:00,0.6998,0.6999,0.6998,0.69985,101399997.0
2007-03-01 00:28:00,0.69972,0.69985,0.69972,0.69985,179299999.0
2007-03-01 00:29:00,0.6998,0.6998,0.69977,0.6998,27100000.0
2007-03-01 00:30:00,0.70003,0.70008,0.69967,0.69967,83700000.0
2007-03-01 00:31:00,0.69985,0.69996,0.69985,0.69996,74100000.0
2007-03-01 00:32:00,0.7001,0.70052,0.7001,0.70033,116200002.0
2007-03-01 00:33:00,0.70039,0.70042,0.70013,0.70017,117000001.0
2007-03-01 00:34:00,0.70014,0.70034,0.70014,0.70034,63300000.0
2007-03-01 00:35:00,0.70029,0.70038,0.70026,0.70038,83300000.0
2007-03-01 00:36:00,0.70044,0.70051,0.70039,0.70039,65300001.0
2007-03-01 00:37:00,0.70055,0.70055,0.70035,0.70043,149099997.0
2007-03-01 00:38:00,0.70042,0.70043,0.70028,0.70043,56400000.0
2007-03-01 00:39:00,0.70041,0.70041,0.70024,0.70038,151700003.0
2007-03-01 00:40:00,0.70032,0.70042,0.70028,0.70039,129900001.0
2007-03-01 00:41:00,0.70043,0.70051,0.70023,0.70048,62400001.0
2007-03-01 00:42:00,0.70047,0.70057,0.70042,0.70049,64400000.0
2007-03-01 00:43:00,0.70062,0.70075,0.70062,0.70064,69900000.0
2007-03-01 00:44:00,0.70072,0.7008,0.70051,0.70062,92100000.0
2007-03-01 00:45:00,0.70069,0.70088,0.70069,0.7008,45500001.0
2007-03-01 00:46:00,0.70082,0.70096,0.70082,0.70096,71700001.0
2007-03-01 00:47:00,0.70098,0.70098,0.70087,0.70087,31099999.0
2007-03-01 00:48:00,0.70086,0.70093,0.70084,0.70093,91700000.0
2007-03-01 00:49:00,0.7009,0.70095,0.70085,0.70095,72199999.0
2007-03-01 00:50:00,0.7009,0.7009,0.70079,0.70088,43000000.0
2007-03-01 00:51:00,0.70078,0.70078,0.70057,0.70074,51000001.0
2007-03-01 00:52:00,0.70076,0.70079,0.70058,0.70058,92000000.0
2007-03-01 00:53:00,0.70055,0.70088,0.70055,0.70088,101200000.0
2007-03-01 00:54:00,0.70089,0.70095,0.70081,0.70089,125499999.0
2007-03-01 00:55:00,0.70087,0.70088,0.70087,0.70087,31800000.0
2007-03-01 00:56:00,0.70088,0.70088,0.70069,0.70073,51700000.0
2007-03-01 00:57:00,0.70063,0.70074,0.70063,0.70074,45300000.0
2007-03-01 00:58:00,0.70072,0.70072,0.70047,0.70048,100099999.0
2007-03-01 00:59:00,0.70023,0.70038,0.70019,0.70025,74199998.0
2007-03-01 01:00:00,0.7005,0.70057,0.70038,0.70057,117200000.0
2007-03-01 01:01:00,0.70044,0.70044,0.70013,0.70013,114500001.0
2007-03-01 01:02:00,0.70032,0.70033,0.70032,0.70033,19900000.0
2007-03-01 01:03:00,0.70037,0.70037,0.70023,0.70028,67100000.0
2007-03-01 01:04:00,0.70028,0.70028,0.70019,0.70022,66000002.0
2007-03-01 01:05:00,0.70007,0.7001,0.69991,0.70006,116700000.0
2007-03-01 01:06:00,0.70012,0.70051,0.70012,0.70046,51900000.0
2007-03-01 01:07:00,0.7004,0.7004,0.7002,0.7002,63899999.0
2007-03-01 01:08:00,0.70012,0.70024,0.70004,0.7002,119999997.0
2007-03-01 01:09:00,0.70028,0.70039,0.70026,0.70039,78800000.0
2007-03-01 01:10:00,0.70036,0.70036,0.70033,0.70033,49600000.0
2007-03-01 01:11:00,0.70038,0.7006,0.70034,0.70034,99999997.0
2007-03-01 01:12:00,0.70048,0.7006,0.70045,0.7005,89999998.0
2007-03-01 01:13:00,0.70057,0.70057,0.7005,0.70055,80500000.0
2007-03-01 01:14:00,0.70044,0.70056,0.70041,0.70041,49300000.0
2007-03-01 01:15:00,0.7005,0.7005,0.70039,0.70039,56599998.0
2007-03-01 01:16:00,0.70032,0.70041,0.70021,0.70021,72699998.0
2007-03-01 01:17:00,0.7002,0.70039,0.70016,0.70039,93700000.0
2007-03-01 01:18:00,0.70037,0.70039,0.70024,0.70034,85000000.0
2007-03-01 01:19:00,0.70014,0.70048,0.70014,0.70038,80599999.0
2007-03-01 01:20:00,0.70033,0.70044,0.70024,0.70037,57900000.0
2007-03-01 01:21:00,0.70024,0.70042,0.70024,0.70042,72300000.0
2007-03-01 01:22:00,0.70033,0.7004,0.70033,0.7004,86200001.0
2007-03-01 01:23:00,0.70037,0.70047,0.70035,0.7004,101400001.0
2007-03-01 01:24:00,0.7004,0.70045,0.70035,0.70045,105399999.0
2007-03-01 01:25:00,0.70033,0.70054,0.70019,0.70028,123099999.0
2007-03-01 01:26:00,0.70039,0.70039,0.7003,0.7003,28400000.0
2007-03-01 01:27:00,0.70028,0.70049,0.70028,0.70044,67800000.0
2007-03-01 01:28:00,0.70045,0.7005,0.70035,0.7004,83100000.0
2007-03-01 01:29:00,0.70036,0.70036,0.70031,0.70031,40300000.0
2007-03-01 01:30:00,0.70038,0.70045,0.70035,0.70035,48600000.0
2007-03-01 01:31:00,0.70043,0.70052,0.7004,0.7005,131999997.0
2007-03-01 01:32:00,0.70043,0.7005,0.70039,0.70039,114199998.0
2007-03-01 01:33:00,0.7004,0.70045,0.7003,0.70035,45900000.0
2007-03-01 01:34:00,0.70042,0.70042,0.70023,0.70037,35000000.0
2007-03-01 01:35:00,0.7004,0.70045,0.70037,0.7004,84099999.0
2007-03-01 01:36:00,0.70021,0.70046,0.70021,0.70027,88299999.0
2007-03-01 01:37:00,0.7004,0.70045,0.70037,0.7004,61100001.0
2007-03-01 01:38:00,0.70049,0.70049,0.70043,0.70043,18400000.0
2007-03-01 01:39:00,0.70041,0.70054,0.70041,0.70044,87300002.0
2007-03-01 01:40:00,0.70055,0.70055,0.7003,0.7003,106299999.0
2007-03-01 01:41:00,0.7005,0.70057,0.7004,0.70045,55700001.0
2007-03-01 01:42:00,0.7005,0.7005,0.7003,0.70047,92999999.0
2007-03-01 01:43:00,0.70055,0.70055,0.7005,0.7005,30700000.0
2007-03-01 01:44:00,0.70052,0.70052,0.7004,0.70042,67100000.0
2007-03-01 01:45:00,0.7004,0.70045,0.70035,0.70045,58200000.0
2007-03-01 01:46:00,0.70041,0.70057,0.70032,0.70037,188299998.0
2007-03-01 01:47:00,0.70044,0.70046,0.70017,0.70017,91999999.0
2007-03-01 01:48:00,0.70022,0.70031,0.70019,0.70022,70800001.0
2007-03-01 01:49:00,0.70027,0.70038,0.70027,0.70038,71000000.0
2007-03-01 01:50:00,0.7005,0.7005,0.70027,0.70036,104400000.0
2007-03-01 01:51:00,0.70043,0.70061,0.70043,0.70061,24400000.0
2007-03-01 01:52:00,0.7006,0.70065,0.7006,0.70065,33300001.0
2007-03-01 01:53:00,0.70065,0.70065,0.7005,0.7006,86699998.0
2007-03-01 01:54:00,0.7006,0.70076,0.70059,0.70076,62500000.0
2007-03-01 01:55:00,0.70072,0.70072,0.70052,0.70061,110599998.0
2007-03-01 01:56:00,0.70065,0.70065,0.70055,0.7006,81699997.0
2007-03-01 01:57:00,0.70055,0.7007,0.70055,0.7006,112299999.0
2007-03-01 01:58:00,0.70056,0.70064,0.70056,0.70062,85300001.0
2007-03-01 01:59:00,0.70051,0.70062,0.70047,0.70062,52499999.0
2007-03-01 02:00:00,0.70071,0.70072,0.70054,0.70054,69000001.0
2007-03-01 02:01:00,0.70057,0.70063,0.70054,0.70063,58899999.0
2007-03-01 02:02:00,0.70068,0.70097,0.70068,0.70093,160300000.0
2007-03-01 02:03:00,0.70085,0.70104,0.70083,0.70085,55000000.0
2007-03-01 02:04:00,0.70088,0.70096,0.70086,0.70096,69300000.0
2007-03-01 02:05:00,0.70093,0.70095,0.70085,0.70095,57700000.0
2007-03-01 02:06:00,0.70087,0.70093,0.70085,0.70093,138700003.0
2007-03-01 02:07:00,0.7009,0.70095,0.7009,0.70095,96300001.0
2007-03-01 02:08:00,0.70085,0.70095,0.70085,0.70094,86599997.0
2007-03-01 02:09:00,0.70081,0.7009,0.70072,0.7009,72900000.0
2007-03-01 02:10:00,0.701,0.70105,0.70085,0.70105,88999999.0
2007-03-01 02:11:00,0.70096,0.70096,0.70075,0.70089,63100000.0
2007-03-01 02:12:00,0.70088,0.7012,0.70088,0.7012,95600000.0
2007-03-01 02:13:00,0.70104,0.70124,0.70103,0.70119,84099999.0
2007-03-01 02:14:00,0.70127,0.70136,0.70117,0.70136,140200000.0
2007-03-01 02:15:00,0.70129,0.70145,0.70122,0.70135,104300000.0
2007-03-01 02:16:00,0.70131,0.7014,0.7013,0.7013,108400002.0
2007-03-01 02:17:00,0.70132,0.70138,0.70113,0.70125,163099999.0
2007-03-01 02:18:00,0.70111,0.70137,0.70111,0.70129,50900000.0
2007-03-01 02:19:00,0.70126,0.70135,0.70124,0.70134,63400000.0
2007-03-01 02:20:00,0.70141,0.70141,0.7012,0.70134,82999999.0
2007-03-01 02:21:00,0.70125,0.7013,0.70117,0.7013,82700000.0
2007-03-01 02:22:00,0.70124,0.70124,0.70105,0.70119,96500001.0
2007-03-01 02:23:00,0.70112,0.70141,0.70112,0.70122,88000000.0
2007-03-01 02:24:00,0.70126,0.70126,0.70105,0.70111,122300000.0
2007-03-01 02:25:00,0.70107,0.70116,0.70092,0.70109,95599999.0
2007-03-01 02:26:00,0.7011,0.70121,0.70106,0.70112,78900000.0
2007-03-01 02:27:00,0.70116,0.70116,0.70098,0.70112,102000001.0
2007-03-01 02:28:00,0.70105,0.70111,0.70105,0.70108,79700000.0
2007-03-01 02:29:00,0.70105,0.70108,0.70096,0.70104,101500000.0
2007-03-01 02:30:00,0.7011,0.7011,0.7009,0.7009,44200000.0
2007-03-01 02:31:00,0.70098,0.70098,0.70083,0.70093,95200000.0
2007-03-01 02:32:00,0.70082,0.7009,0.70082,0.70086,64300000.0
2007-03-01 02:33:00,0.70085,0.70085,0.7008,0.70085,62200002.0
2007-03-01 02:34:00,0.70075,0.70086,0.70064,0.70073,94100000.0
2007-03-01 02:35:00,0.70069,0.70081,0.70069,0.70072,54200000.0
2007-03-01 02:36:00,0.70077,0.70087,0.70075,0.70075,92099999.0
2007-03-01 02:37:00,0.70075,0.70075,0.7007,0.7007,57399999.0
2007-03-01 02:38:00,0.7008,0.70097,0.7008,0.70097,51900000.0
2007-03-01 02:39:00,0.70095,0.70106,0.70091,0.70094,35900000.0
2007-03-01 02:40:00,0.7009,0.701,0.70083,0.70087,158900003.0
2007-03-01 02:41:00,0.7009,0.70103,0.70084,0.70088,87600000.0
2007-03-01 02:42:00,0.70092,0.70092,0.70083,0.70085,76300000.0
2007-03-01 02:43:00,0.70083,0.70092,0.70083,0.70092,35800000.0
2007-03-01 02:44:00,0.70085,0.70092,0.70081,0.70081,98799998.0
2007-03-01 02:45:00,0.70089,0.70089,0.70084,0.70084,41699999.0
2007-03-01 02:46:00,0.70085,0.70105,0.70085,0.70095,58100000.0
2007-03-01 02:47:00,0.70095,0.70105,0.70095,0.70105,47200000.0
2007-03-01 02:48:00,0.70102,0.70102,0.70092,0.70092,54900001.0
2007-03-01 02:49:00,0.70091,0.70099,0.70083,0.70089,143800000.0
2007-03-01 02:50:00,0.70108,0.70108,0.70089,0.70102,89200001.0
2007-03-01 02:51:00,0.70106,0.70108,0.70093,0.70093,103500000.0
2007-03-01 02:52:00,0.70089,0.70099,0.70087,0.70087,153700000.0
2007-03-01 02:53:00,0.70092,0.70097,0.70084,0.70097,53800000.0
2007-03-01 02:54:00,0.70087,0.70093,0.70084,0.70093,65300000.0
2007-03-01 02:55:00,0.7009,0.7009,0.70078,0.70079,64100000.0
2007-03-01 02:56:00,0.70112,0.70117,0.70107,0.70109,73499999.0
2007-03-01 02:57:00,0.70081,0.70108,0.70078,0.70086,104500000.0
2007-03-01 02:58:00,0.7011,0.7012,0.70102,0.7011,85400000.0
2007-03-01 02:59:00,0.7011,0.7011,0.70096,0.70101,105300000.0
2007-03-01 03:00:00,0.70107,0.70117,0.70107,0.70113,63700000.0
2007-03-01 03:01:00,0.70111,0.70122,0.70104,0.70122,62899999.0
2007-03-01 03:02:00,0.7011,0.70123,0.7011,0.70123,49900000.0
2007-03-01 03:03:00,0.70122,0.70122,0.70106,0.70106,119900000.0
2007-03-01 03:04:00,0.7012,0.70128,0.70117,0.70128,113600000.0
2007-03-01 03:05:00,0.70123,0.70145,0.70117,0.70145,76799999.0
2007-03-01 03:06:00,0.70139,0.70142,0.70137,0.70137,66499999.0
2007-03-01 03:07:00,0.70133,0.70137,0.7012,0.70137,95499999.0
2007-03-01 03:08:00,0.70114,0.70119,0.70104,0.70119,127200000.0
2007-03-01 03:09:00,0.7013,0.7013,0.7013,0.7013,30999999.0
2007-03-01 03:10:00,0.70127,0.7013,0.70104,0.70104,119400004.0
2007-03-01 03:11:00,0.70104,0.70117,0.70104,0.70117,92800000.0
2007-03-01 03:12:00,0.7012,0.7012,0.70098,0.70117,109000001.0
2007-03-01 03:13:00,0.70112,0.70118,0.70104,0.70104,97799999.0
2007-03-01 03:14:00,0.70103,0.70121,0.70103,0.70121,62900000.0
2007-03-01 03:15:00,0.70125,0.70125,0.7012,0.7012,44700000.0
2007-03-01 03:16:00,0.70123,0.70123,0.70113,0.70115,93200000.0
2007-03-01 03:17:00,0.70108,0.70111,0.70098,0.701,75600000.0
2007-03-01 03:18:00,0.70104,0.70106,0.70091,0.70105,73100001.0
2007-03-01 03:19:00,0.70096,0.70118,0.70096,0.70098,80099999.0
2007-03-01 03:20:00,0.701,0.70105,0.70093,0.701,104400002.0
2007-03-01 03:21:00,0.701,0.70105,0.701,0.70105,17600000.0
2007-03-01 03:22:00,0.70077,0.70097,0.70074,0.70092,117400002.0
2007-03-01 03:23:00,0.70092,0.7011,0.70083,0.7009,117900001.0
2007-03-01 03:24:00,0.70096,0.70111,0.70096,0.70107,98000000.0
2007-03-01 03:25:00,0.70101,0.7011,0.70087,0.70097,134600000.0
2007-03-01 03:26:00,0.70105,0.7011,0.70095,0.70095,58800000.0
2007-03-01 03:27:00,0.70101,0.70109,0.70093,0.701,104200002.0
2007-03-01 03:28:00,0.70112,0.70114,0.70103,0.70105,50100000.0
2007-03-01 03:29:00,0.70112,0.70124,0.70112,0.70124,28300000.0
2007-03-01 03:30:00,0.70112,0.70112,0.70095,0.70095,57500000.0
2007-03-01 03:31:00,0.701,0.7011,0.70095,0.7011,135900000.0
2007-03-01 03:32:00,0.70105,0.70105,0.70095,0.70105,75800000.0
2007-03-01 03:33:00,0.70113,0.70118,0.70113,0.70114,30300000.0
2007-03-01 03:34:00,0.70111,0.70117,0.70104,0.70104,31800000.0
2007-03-01 03:35:00,0.70107,0.70127,0.70096,0.70122,78800000.0
2007-03-01 03:36:00,0.70095,0.70108,0.70095,0.70101,76700001.0
2007-03-01 03:37:00,0.70108,0.70119,0.70107,0.70111,97600001.0
2007-03-01 03:38:00,0.70115,0.7012,0.70115,0.70117,66900000.0
2007-03-01 03:39:00,0.70112,0.70112,0.70098,0.70101,55000000.0
2007-03-01 03:40:00,0.70108,0.70148,0.70108,0.70148,79599999.0
2007-03-01 03:41:00,0.70139,0.70152,0.70135,0.70152,95199999.0
2007-03-01 03:42:00,0.70139,0.7015,0.70119,0.7015,121600002.0
2007-03-01 03:43:00,0.70142,0.70147,0.70142,0.70142,71300000.0
2007-03-01 03:44:00,0.70148,0.70151,0.70143,0.70143,89399998.0
2007-03-01 03:45:00,0.70147,0.70147,0.70133,0.70133,15100000.0
2007-03-01 03:46:00,0.70138,0.70156,0.70129,0.70152,92300000.0
2007-03-01 03:47:00,0.70153,0.70153,0.70139,0.70148,101700000.0
2007-03-01 03:48:00,0.70135,0.70152,0.70129,0.70152,108300000.0
2007-03-01 03:49:00,0.70145,0.7016,0.70141,0.7016,84600000.0
2007-03-01 03:50:00,0.70144,0.70144,0.70124,0.7013,59900001.0
2007-03-01 03:51:00,0.70125,0.70125,0.70097,0.701,101900000.0
2007-03-01 03:52:00,0.70094,0.70094,0.70072,0.70082,36200000.0
2007-03-01 03:53:00,0.70078,0.70082,0.70073,0.70073,42300000.0
2007-03-01 03:54:00,0.70067,0.70108,0.70067,0.70108,55800000.0
2007-03-01 03:55:00,0.70095,0.70095,0.7008,0.7008,88200000.0
2007-03-01 03:56:00,0.70068,0.70086,0.70068,0.70082,121799999.0
2007-03-01 03:57:00,0.70072,0.70089,0.70058,0.70077,104800000.0
2007-03-01 03:58:00,0.7009,0.7009,0.70069,0.70073,119499998.0
2007-03-01 03:59:00,0.70078,0.70078,0.70071,0.70075,41400000.0
2007-03-01 04:00:00,0.70073,0.70082,0.70061,0.70061,130699999.0
2007-03-01 04:01:00,0.70046,0.7005,0.70034,0.70046,72700000.0
2007-03-01 04:02:00,0.70037,0.70043,0.70029,0.70031,59800000.0
2007-03-01 04:03:00,0.70033,0.70038,0.70027,0.70027,86999999.0
2007-03-01 04:04:00,0.70021,0.70025,0.70006,0.70025,53400000.0
2007-03-01 04:05:00,0.70032,0.70047,0.70025,0.70042,69800000.0
2007-03-01 04:06:00,0.70037,0.70037,0.70002,0.7001,150400000.0
2007-03-01 04:07:00,0.7001,0.70012,0.70001,0.70012,76700000.0
2007-03-01 04:08:00,0.70029,0.70029,0.70017,0.70017,85200000.0
2007-03-01 04:09:00,0.70012,0.70028,0.70004,0.70019,116200000.0
2007-03-01 04:10:00,0.7001,0.70022,0.7001,0.70016,77000000.0
2007-03-01 04:11:00,0.70022,0.70037,0.70015,0.70037,70400001.0
2007-03-01 04:12:00,0.70043,0.70043,0.70027,0.70035,82000000.0
2007-03-01 04:13:00,0.70037,0.70037,0.70022,0.70033,117300000.0
2007-03-01 04:14:00,0.7003,0.70038,0.7002,0.70024,89999999.0
2007-03-01 04:15:00,0.70041,0.70047,0.70036,0.70046,86800000.0
2007-03-01 04:16:00,0.70036,0.70043,0.70033,0.70033,118999998.0
2007-03-01 04:17:00,0.70038,0.70042,0.70033,0.70039,90599998.0
2007-03-01 04:18:00,0.70053,0.70053,0.70037,0.70038,75200000.0
2007-03-01 04:19:00,0.70029,0.70031,0.70029,0.70031,22400000.0
2007-03-01 04:20:00,0.70037,0.70047,0.70037,0.70047,91899998.0
2007-03-01 04:21:00,0.70052,0.70052,0.70026,0.70028,184100000.0
2007-03-01 04:22:00,0.70027,0.7004,0.70027,0.7003,104000000.0
2007-03-01 04:23:00,0.70035,0.70039,0.70033,0.70039,105800002.0
2007-03-01 04:24:00,0.7004,0.70043,0.70025,0.70025,108099998.0
2007-03-01 04:25:00,0.70047,0.70048,0.70047,0.70048,50200001.0
2007-03-01 04:26:00,0.70044,0.70044,0.70032,0.70033,61900000.0
2007-03-01 04:27:00,0.70033,0.70048,0.70022,0.70037,116500000.0
2007-03-01 04:28:00,0.70052,0.70052,0.70034,0.70045,127199999.0
2007-03-01 04:29:00,0.7004,0.7005,0.70034,0.70044,130200000.0
2007-03-01 04:30:00,0.70045,0.70049,0.70034,0.7004,104600000.0
2007-03-01 04:31:00,0.70034,0.70051,0.70034,0.70044,111899998.0
2007-03-01 04:32:00,0.70037,0.70055,0.70035,0.70035,94100001.0
2007-03-01 04:33:00,0.70035,0.70046,0.70026,0.70026,143500002.0
2007-03-01 04:34:00,0.70034,0.70034,0.70017,0.70018,32600000.0
2007-03-01 04:35:00,0.70015,0.70025,0.70009,0.70023,34600000.0
2007-03-01 04:36:00,0.70012,0.70017,0.70001,0.70013,121100000.0
2007-03-01 04:37:00,0.70012,0.70017,0.69996,0.69996,140599998.0
2007-03-01 04:38:00,0.69993,0.70006,0.69986,0.7,139099999.0
2007-03-01 04:39:00,0.70001,0.70017,0.69994,0.70017,79500000.0
2007-03-01 04:40:00,0.7002,0.7002,0.70003,0.70003,78900001.0
2007-03-01 04:41:00,0.7001,0.70019,0.69993,0.7001,125099997.0
2007-03-01 04:42:00,0.70016,0.70018,0.69996,0.70003,62900000.0
2007-03-01 04:43:00,0.69998,0.70012,0.69995,0.69999,106300000.0
2007-03-01 04:44:00,0.7,0.7002,0.69995,0.70006,81400001.0
2007-03-01 04:45:00,0.7001,0.70022,0.70006,0.7001,44000000.0
2007-03-01 04:46:00,0.70004,0.70022,0.69997,0.70012,122600000.0
2007-03-01 04:47:00,0.70017,0.70028,0.70013,0.7002,117199999.0
2007-03-01 04:48:00,0.7002,0.70028,0.70009,0.70022,105000001.0
2007-03-01 04:49:00,0.7003,0.7003,0.70003,0.70025,113199999.0
2007-03-01 04:50:00,0.70016,0.70036,0.70016,0.7002,87199999.0
2007-03-01 04:51:00,0.70038,0.70041,0.70028,0.70028,100900001.0
2007-03-01 04:52:00,0.70028,0.70032,0.70024,0.70024,80499999.0
2007-03-01 04:53:00,0.70021,0.70029,0.70021,0.70029,17600000.0
2007-03-01 04:54:00,0.70026,0.70027,0.70019,0.7002,115399998.0
2007-03-01 04:55:00,0.70028,0.70031,0.70021,0.70023,59700001.0
2007-03-01 04:56:00,0.70016,0.70032,0.70016,0.70032,89300000.0
2007-03-01 04:57:00,0.7002,0.7002,0.69986,0.70003,86899997.0
2007-03-01 04:58:00,0.69991,0.69995,0.69975,0.69975,99199999.0
2007-03-01 04:59:00,0.69986,0.70008,0.69983,0.69995,138200000.0
2007-03-01 05:00:00,0.69974,0.69999,0.69974,0.69991,102400001.0
2007-03-01 05:01:00,0.69981,0.69989,0.69968,0.69984,98500002.0
2007-03-01 05:02:00,0.69988,0.69989,0.69979,0.6998,115600000.0
2007-03-01 05:03:00,0.69981,0.6999,0.69971,0.69971,103800000.0
2007-03-01 05:04:00,0.69995,0.70025,0.69981,0.70002,97100000.0
2007-03-01 05:05:00,0.69997,0.7,0.69986,0.69986,105800001.0
2007-03-01 05:06:00,0.69998,0.70006,0.69992,0.70006,60000000.0
2007-03-01 05:07:00,0.70003,0.70015,0.69987,0.70015,91300000.0
2007-03-01 05:08:00,0.70012,0.70028,0.70012,0.70014,144199998.0
2007-03-01 05:09:00,0.70017,0.7002,0.70004,0.7001,68600001.0
2007-03-01 05:10:00,0.70004,0.70006,0.70004,0.70006,27100001.0
2007-03-01 05:11:00,0.70012,0.70038,0.70012,0.70028,102100000.0
2007-03-01 05:12:00,0.70025,0.70037,0.70025,0.70029,41000000.0
2007-03-01 05:13:00,0.70028,0.70032,0.70015,0.7003,86199998.0
2007-03-01 05:14:00,0.70038,0.70038,0.70029,0.70029,98600001.0
2007-03-01 05:15:00,0.70024,0.70039,0.70024,0.70028,82899999.0
2007-03-01 05:16:00,0.70027,0.70029,0.69998,0.69998,88800000.0
2007-03-01 05:17:00,0.70003,0.70015,0.69999,0.70008,75500000.0
2007-03-01 05:18:00,0.69997,0.69997,0.69971,0.69978,60600001.0
2007-03-01 05:19:00,0.69985,0.70003,0.69985,0.70003,110300003.0
2007-03-01 05:20:00,0.69982,0.69982,0.69965,0.69965,43699999.0
2007-03-01 05:21:00,0.69985,0.70005,0.6998,0.70005,53800001.0
2007-03-01 05:22:00,0.70015,0.70027,0.70015,0.70027,25400000.0
2007-03-01 05:23:00,0.70027,0.70027,0.70007,0.70007,69799999.0
2007-03-01 05:24:00,0.70018,0.70025,0.70003,0.70022,77200000.0
2007-03-01 05:25:00,0.70008,0.70036,0.70008,0.70032,157800000.0
2007-03-01 05:26:00,0.70022,0.7003,0.70019,0.7003,90199999.0
2007-03-01 05:27:00,0.7003,0.7003,0.70008,0.70014,57200001.0
2007-03-01 05:28:00,0.70025,0.70026,0.70009,0.70009,44500000.0
2007-03-01 05:29:00,0.70018,0.7004,0.70018,0.7004,50799999.0
2007-03-01 05:30:00,0.70035,0.70035,0.7003,0.7003,57400000.0
2007-03-01 05:31:00,0.70032,0.70035,0.70025,0.70035,79600000.0
2007-03-01 05:32:00,0.70019,0.70041,0.70016,0.70035,173200002.0
2007-03-01 05:33:00,0.70032,0.70032,0.70019,0.70019,58499999.0
2007-03-01 05:34:00,0.70025,0.70031,0.70023,0.70031,70100000.0
2007-03-01 05:35:00,0.7003,0.70034,0.70007,0.70007,136099996.0
2007-03-01 05:36:00,0.70037,0.70037,0.70005,0.7003,47699999.0
2007-03-01 05:37:00,0.70035,0.70035,0.7003,0.7003,68399999.0
2007-03-01 05:38:00,0.70015,0.70021,0.70009,0.70015,121600001.0
2007-03-01 05:39:00,0.70027,0.7003,0.70027,0.7003,68600000.0
2007-03-01 05:40:00,0.70003,0.70029,0.69992,0.70015,73499999.0
2007-03-01 05:41:00,0.70013,0.7002,0.70006,0.70009,80999998.0
2007-03-01 05:42:00,0.70013,0.70015,0.70001,0.70015,70400000.0
2007-03-01 05:43:00,0.7,0.70015,0.7,0.70013,103100000.0
2007-03-01 05:44:00,0.70017,0.70023,0.70004,0.70006,79099999.0
2007-03-01 05:45:00,0.70009,0.70013,0.69993,0.70004,65399999.0
2007-03-01 05:46:00,0.70029,0.7003,0.70022,0.70022,96500002.0
2007-03-01 05:47:00,0.70023,0.70024,0.70002,0.70024,98900001.0
2007-03-01 05:48:00,0.70033,0.70033,0.70021,0.70027,53300000.0
2007-03-01 05:49:00,0.7002,0.70028,0.70013,0.7002,51000000.0
2007-03-01 05:50:00,0.70029,0.70042,0.70022,0.70022,147300000.0
2007-03-01 05:51:00,0.70035,0.70035,0.70025,0.70025,69800000.0
2007-03-01 05:52:00,0.7003,0.70033,0.70008,0.7002,104099999.0
2007-03-01 05:53:00,0.70029,0.70036,0.70023,0.70023,24800000.0
2007-03-01 05:54:00,0.70022,0.70041,0.70022,0.70028,34299999.0
2007-03-01 05:55:00,0.70027,0.7003,0.70013,0.70022,83200001.0
2007-03-01 05:56:00,0.70017,0.70025,0.70007,0.70025,88500000.0
2007-03-01 05:57:00,0.70022,0.70047,0.70022,0.70041,150299998.0
2007-03-01 05:58:00,0.70039,0.70049,0.70037,0.70048,125599999.0
2007-03-01 05:59:00,0.70028,0.70045,0.70027,0.7004,131500001.0
2007-03-01 06:00:00,0.70041,0.70041,0.70033,0.70033,49300000.0
2007-03-01 06:01:00,0.7004,0.7004,0.70014,0.70015,93199998.0
2007-03-01 06:02:00,0.70009,0.70013,0.69988,0.69988,59900000.0
2007-03-01 06:03:00,0.69978,0.69994,0.69972,0.69985,97799998.0
2007-03-01 06:04:00,0.69988,0.69992,0.6998,0.6998,49300000.0
2007-03-01 06:05:00,0.69974,0.69977,0.69962,0.69974,110899998.0
2007-03-01 06:06:00,0.69961,0.69961,0.69939,0.69939,40600000.0
2007-03-01 06:07:00,0.69948,0.69963,0.69948,0.69957,105700000.0
2007-03-01 06:08:00,0.69961,0.69972,0.69956,0.69962,102700002.0
2007-03-01 06:09:00,0.69955,0.69956,0.69941,0.69956,109000001.0
2007-03-01 06:10:00,0.69937,0.69955,0.6993,0.69932,74800000.0
2007-03-01 06:11:00,0.69934,0.69946,0.69931,0.6994,73199999.0
2007-03-01 06:12:00,0.69955,0.69955,0.69945,0.69945,20700000.0
2007-03-01 06:13:00,0.69945,0.69945,0.69932,0.69932,57300000.0
2007-03-01 06:14:00,0.69945,0.69949,0.69941,0.69947,73400000.0
2007-03-01 06:15:00,0.6994,0.69945,0.69935,0.69945,63600000.0
2007-03-01 06:16:00,0.6994,0.6994,0.6992,0.69937,45599999.0
2007-03-01 06:17:00,0.69944,0.69949,0.69931,0.69949,70000001.0
2007-03-01 06:18:00,0.69934,0.69951,0.69933,0.69939,135499999.0
2007-03-01 06:19:00,0.69947,0.69955,0.69947,0.69955,12400000.0
2007-03-01 06:20:00,0.69947,0.69957,0.69947,0.69957,62600000.0
2007-03-01 06:21:00,0.69956,0.69965,0.69956,0.69962,53300000.0
2007-03-01 06:22:00,0.69954,0.69963,0.69946,0.69963,42900000.0
2007-03-01 06:23:00,0.69967,0.6997,0.69943,0.69968,53700001.0
2007-03-01 06:24:00,0.69967,0.69967,0.69949,0.69965,110700001.0
2007-03-01 06:25:00,0.69972,0.69984,0.69972,0.69975,54900000.0
2007-03-01 06:26:00,0.69978,0.69987,0.69978,0.69978,33500000.0
2007-03-01 06:27:00,0.69975,0.69978,0.69966,0.69978,159699997.0
2007-03-01 06:28:00,0.69968,0.69969,0.69942,0.69969,90700000.0
2007-03-01 06:29:00,0.6997,0.69975,0.6997,0.69975,65399999.0
2007-03-01 06:30:00,0.69967,0.69967,0.69941,0.69943,62100000.0
2007-03-01 06:31:00,0.69948,0.69952,0.69933,0.69952,147500003.0
2007-03-01 06:32:00,0.69957,0.69957,0.6993,0.69941,109699998.0
2007-03-01 06:33:00,0.69934,0.69982,0.69934,0.69982,67200000.0
2007-03-01 06:34:00,0.69975,0.69975,0.69971,0.69972,86699999.0
2007-03-01 06:35:00,0.69962,0.69966,0.69954,0.69966,96800000.0
2007-03-01 06:36:00,0.6995,0.6997,0.6995,0.6997,75200000.0
2007-03-01 06:37:00,0.6997,0.69975,0.6997,0.69975,44100000.0
2007-03-01 06:38:00,0.69969,0.69969,0.69946,0.69946,54100000.0
2007-03-01 06:39:00,0.69951,0.69964,0.69946,0.69962,101700000.0
2007-03-01 06:40:00,0.69951,0.69955,0.69945,0.69955,64100000.0
2007-03-01 06:41:00,0.6996,0.69968,0.69944,0.69959,60400000.0
2007-03-01 06:42:00,0.69944,0.69977,0.69944,0.69977,57700000.0
2007-03-01 06:43:00,0.6998,0.69985,0.69977,0.69985,89500000.0
2007-03-01 06:44:00,0.6998,0.69985,0.69975,0.69985,125500001.0
2007-03-01 06:45:00,0.69958,0.69969,0.69947,0.69969,89200000.0
2007-03-01 06:46:00,0.69965,0.69965,0.69931,0.69953,117300000.0
2007-03-01 06:47:00,0.69956,0.69972,0.69951,0.69968,206699998.0
2007-03-01 06:48:00,0.6998,0.69984,0.69975,0.69984,83299998.0
2007-03-01 06:49:00,0.69975,0.69975,0.69975,0.69975,6400000.0
2007-03-01 06:50:00,0.69981,0.69983,0.69976,0.69983,50200000.0
2007-03-01 06:51:00,0.69986,0.69986,0.69971,0.69977,79899999.0
2007-03-01 06:52:00,0.6998,0.69985,0.69975,0.69985,145299998.0
2007-03-01 06:53:00,0.69958,0.69982,0.69937,0.69957,78000000.0
2007-03-01 06:54:00,0.6998,0.6998,0.69977,0.69977,35199999.0
2007-03-01 06:55:00,0.69957,0.69988,0.69953,0.69978,121399999.0
2007-03-01 06:56:00,0.69974,0.69981,0.69951,0.69981,84000001.0
2007-03-01 06:57:00,0.6998,0.69987,0.69969,0.69987,66600000.0
2007-03-01 06:58:00,0.69965,0.69982,0.69965,0.69982,85600000.0
2007-03-01 06:59:00,0.69954,0.6998,0.69954,0.69978,86100000.0
2007-03-01 07:00:00,0.69975,0.69982,0.69975,0.69982,3200000.0
2007-03-01 07:01:00,0.6998,0.6998,0.6997,0.6997,45700000.0
2007-03-01 07:02:00,0.6996,0.69967,0.69948,0.69955,143199998.0
2007-03-01 07:03:00,0.69952,0.69965,0.69946,0.69951,99799999.0
2007-03-01 07:04:00,0.69957,0.69969,0.69957,0.69958,66900001.0
2007-03-01 07:05:00,0.69958,0.69961,0.69949,0.69956,84900000.0
2007-03-01 07:06:00,0.69955,0.69955,0.69945,0.6995,93599999.0
2007-03-01 07:07:00,0.69968,0.69968,0.69944,0.69944,109700000.0
2007-03-01 07:08:00,0.69952,0.69968,0.69937,0.69963,98100000.0
2007-03-01 07:09:00,0.6996,0.69971,0.69957,0.69966,105000000.0
2007-03-01 07:10:00,0.69951,0.69954,0.69951,0.69952,78900000.0
2007-03-01 07:11:00,0.69925,0.69953,0.69925,0.69953,47800000.0
2007-03-01 07:12:00,0.69956,0.69981,0.69956,0.69981,37800000.0
2007-03-01 07:13:00,0.69987,0.69987,0.69974,0.69974,84900000.0
2007-03-01 07:14:00,0.69974,0.69987,0.69968,0.69987,90000000.0
2007-03-01 07:15:00,0.69983,0.69988,0.69971,0.69975,116099999.0
2007-03-01 07:16:00,0.69957,0.69959,0.69947,0.69947,82400000.0
2007-03-01 07:17:00,0.69972,0.69972,0.69968,0.69968,26400000.0
2007-03-01 07:18:00,0.69962,0.69981,0.69961,0.69981,132800002.0
2007-03-01 07:19:00,0.69985,0.69985,0.69975,0.69975,15900000.0
2007-03-01 07:20:00,0.69985,0.69995,0.69985,0.69995,45400001.0
2007-03-01 07:21:00,0.69968,0.69968,0.69958,0.69959,50200001.0
2007-03-01 07:22:00,0.69956,0.69956,0.69946,0.69951,119099999.0
2007-03-01 07:23:00,0.6995,0.69958,0.69945,0.69955,47000001.0
2007-03-01 07:24:00,0.69955,0.69962,0.69947,0.69947,55200001.0
2007-03-01 07:25:00,0.69957,0.69962,0.69948,0.69962,87399999.0
2007-03-01 07:26:00,0.69958,0.69958,0.69951,0.69951,44600000.0
2007-03-01 07:27:00,0.69961,0.69961,0.69948,0.69948,66000001.0
2007-03-01 07:28:00,0.69956,0.69963,0.69945,0.69963,86400000.0
2007-03-01 07:29:00,0.69962,0.69963,0.69948,0.69957,84999999.0
2007-03-01 07:30:00,0.6996,0.69965,0.69955,0.69965,47800001.0
2007-03-01 07:31:00,0.69956,0.69956,0.69941,0.69948,59600000.0
2007-03-01 07:32:00,0.69965,0.6997,0.69952,0.69955,102699998.0
2007-03-01 07:33:00,0.69957,0.69968,0.69954,0.69968,61200000.0
2007-03-01 07:34:00,0.69962,0.69975,0.6994,0.6997,133000001.0
2007-03-01 07:35:00,0.69946,0.69969,0.69946,0.6996,155099998.0
2007-03-01 07:36:00,0.69947,0.69975,0.69945,0.69975,118900002.0
2007-03-01 07:37:00,0.69968,0.69975,0.6996,0.6997,137000002.0
2007-03-01 07:38:00,0.6997,0.69978,0.69937,0.69978,107600000.0
2007-03-01 07:39:00,0.69977,0.69977,0.6996,0.6996,74900000.0
2007-03-01 07:40:00,0.69958,0.69979,0.69958,0.69976,85100000.0
2007-03-01 07:41:00,0.69979,0.69983,0.69973,0.69983,22300000.0
2007-03-01 07:42:00,0.69979,0.69979,0.69964,0.69964,36800000.0
2007-03-01 07:43:00,0.6997,0.69983,0.69963,0.69963,75999999.0
2007-03-01 07:44:00,0.6997,0.6997,0.69965,0.6997,31000000.0
2007-03-01 07:45:00,0.69975,0.69983,0.6997,0.69973,67799999.0
2007-03-01 07:46:00,0.69975,0.69984,0.69974,0.69984,52499999.0
2007-03-01 07:47:00,0.6999,0.6999,0.69968,0.69968,56600000.0
2007-03-01 07:48:00,0.69968,0.6999,0.69962,0.6999,53800000.0
2007-03-01 07:49:00,0.69988,0.69993,0.69985,0.69993,128700000.0
2007-03-01 07:50:00,0.69988,0.69988,0.69967,0.69973,85399999.0
2007-03-01 07:51:00,0.69978,0.7,0.69978,0.69987,113000002.0
2007-03-01 07:52:00,0.69988,0.69988,0.6997,0.6997,38099999.0
2007-03-01 07:53:00,0.69972,0.69985,0.69972,0.69979,36800000.0
2007-03-01 07:54:00,0.69987,0.69995,0.6998,0.69987,69700000.0
2007-03-01 07:55:00,0.69988,0.69988,0.69981,0.69981,25500000.0
2007-03-01 07:56:00,0.69984,0.69993,0.69984,0.6999,36800000.0
2007-03-01 07:57:00,0.69995,0.69995,0.69985,0.69995,87600001.0
2007-03-01 07:58:00,0.69982,0.70002,0.69982,0.69989,54200000.0
2007-03-01 07:59:00,0.69998,0.69998,0.69986,0.6999,69899999.0
2007-03-01 08:00:00,0.69973,0.69996,0.69973,0.69986,97199999.0
2007-03-01 08:01:00,0.69996,0.70009,0.69986,0.69986,90100001.0
2007-03-01 08:02:00,0.69982,0.70002,0.69975,0.69992,88799999.0
2007-03-01 08:03:00,0.69987,0.69987,0.69959,0.69959,66800000.0
2007-03-01 08:04:00,0.69957,0.69957,0.69937,0.69937,54999999.0
2007-03-01 08:05:00,0.69936,0.69946,0.69925,0.69925,100300001.0
2007-03-01 08:06:00,0.69929,0.6993,0.69911,0.69925,129799999.0
2007-03-01 08:07:00,0.69906,0.69915,0.699,0.69904,120000002.0
2007-03-01 08:08:00,0.69903,0.6992,0.69889,0.6992,122899999.0
2007-03-01 08:09:00,0.69919,0.69919,0.69899,0.69899,63899998.0
2007-03-01 08:10:00,0.69903,0.69922,0.69903,0.6991,56500000.0
2007-03-01 08:11:00,0.69938,0.69955,0.69932,0.69935,55899999.0
2007-03-01 08:12:00,0.69939,0.69939,0.69909,0.6993,82900000.0
2007-03-01 08:13:00,0.6993,0.69933,0.69928,0.69933,62800000.0
2007-03-01 08:14:00,0.69919,0.69926,0.69913,0.69925,82600000.0
2007-03-01 08:15:00,0.69926,0.6993,0.69924,0.69924,36600000.0
2007-03-01 08:16:00,0.69922,0.69941,0.69922,0.69941,56300000.0
2007-03-01 08:17:00,0.69942,0.69942,0.69926,0.69933,46100000.0
2007-03-01 08:18:00,0.6994,0.69964,0.69939,0.69959,61599999.0
2007-03-01 08:19:00,0.69968,0.69968,0.69948,0.69952,95600000.0
2007-03-01 08:20:00,0.69962,0.69964,0.69941,0.69941,119100001.0
2007-03-01 08:21:00,0.69933,0.69962,0.69933,0.69962,55100000.0
2007-03-01 08:22:00,0.69971,0.69971,0.69954,0.69971,88800000.0
2007-03-01 08:23:00,0.69966,0.69973,0.69956,0.69972,136899999.0
2007-03-01 08:24:00,0.69977,0.69977,0.6997,0.69975,48800000.0
2007-03-01 08:25:00,0.69959,0.69977,0.6994,0.69974,58000000.0
2007-03-01 08:26:00,0.69969,0.69969,0.69951,0.69951,74400001.0
2007-03-01 08:27:00,0.69955,0.6996,0.69955,0.6996,19100000.0
2007-03-01 08:28:00,0.6997,0.6997,0.69959,0.69968,106700000.0
2007-03-01 08:29:00,0.6997,0.6997,0.69952,0.69952,50700000.0
2007-03-01 08:30:00,0.69955,0.69955,0.69945,0.69945,78499999.0
2007-03-01 08:31:00,0.6995,0.69955,0.69945,0.6995,51000000.0
2007-03-01 08:32:00,0.69944,0.69944,0.69931,0.69931,31800001.0
2007-03-01 08:33:00,0.69952,0.69967,0.69931,0.69946,119700002.0
2007-03-01 08:34:00,0.69934,0.69936,0.69921,0.69921,75699999.0
2007-03-01 08:35:00,0.69913,0.69938,0.69913,0.69938,59399999.0
2007-03-01 08:36:00,0.69899,0.69899,0.69855,0.69855,68900001.0
2007-03-01 08:37:00,0.6989,0.69923,0.6989,0.6992,67900000.0
2007-03-01 08:38:00,0.69916,0.69918,0.69903,0.69912,94400000.0
2007-03-01 08:39:00,0.69914,0.69923,0.69905,0.69905,92900000.0
2007-03-01 08:40:00,0.69905,0.69917,0.69902,0.69902,132299997.0
2007-03-01 08:41:00,0.69888,0.69912,0.69886,0.69896,117300000.0
2007-03-01 08:42:00,0.69897,0.69912,0.69878,0.69912,62700000.0
2007-03-01 08:43:00,0.6991,0.69925,0.69905,0.69925,189500001.0
2007-03-01 08:44:00,0.69913,0.69914,0.69883,0.69883,53200000.0
2007-03-01 08:45:00,0.69894,0.69897,0.69872,0.69895,76500001.0
2007-03-01 08:46:00,0.69903,0.69904,0.69892,0.699,28300000.0
2007-03-01 08:47:00,0.69895,0.69921,0.69886,0.69893,98700000.0
2007-03-01 08:48:00,0.6988,0.6988,0.6985,0.69876,41400000.0
2007-03-01 08:49:00,0.69871,0.69891,0.69862,0.69874,121199998.0
2007-03-01 08:50:00,0.6987,0.69873,0.69855,0.69873,88499998.0
2007-03-01 08:51:00,0.69873,0.69873,0.69859,0.69863,54800000.0
2007-03-01 08:52:00,0.69868,0.69879,0.69856,0.69878,100500000.0
2007-03-01 08:53:00,0.69868,0.69868,0.69847,0.69859,94799999.0
2007-03-01 08:54:00,0.69875,0.69893,0.69875,0.69888,67300000.0
2007-03-01 08:55:00,0.69888,0.6989,0.6987,0.6989,112200001.0
2007-03-01 08:56:00,0.69867,0.69883,0.6985,0.69874,103199999.0
2007-03-01 08:57:00,0.69889,0.69889,0.69865,0.69888,94400001.0
2007-03-01 08:58:00,0.69891,0.69891,0.69874,0.69878,104099999.0
2007-03-01 08:59:00,0.69878,0.69881,0.69872,0.69881,72099998.0
2007-03-01 09:00:00,0.6988,0.6989,0.6988,0.6989,37500000.0
2007-03-01 09:01:00,0.69867,0.69881,0.69863,0.69869,77200000.0
2007-03-01 09:02:00,0.69871,0.69876,0.69871,0.69876,32600000.0
2007-03-01 09:03:00,0.69875,0.69883,0.69855,0.69857,104900001.0
2007-03-01 09:04:00,0.69851,0.69878,0.69845,0.69878,78900000.0
2007-03-01 09:05:00,0.69875,0.69875,0.69861,0.69861,76000000.0
2007-03-01 09:06:00,0.69849,0.69865,0.69844,0.69853,70899999.0
2007-03-01 09:07:00,0.69861,0.69866,0.6985,0.69856,103800000.0
2007-03-01 09:08:00,0.6986,0.6986,0.69844,0.6985,64500000.0
2007-03-01 09:09:00,0.6985,0.69866,0.69849,0.69859,126200000.0
2007-03-01 09:10:00,0.69865,0.699,0.69856,0.699,112800001.0
2007-03-01 09:11:00,0.6991,0.6991,0.69894,0.69895,51700001.0
2007-03-01 09:12:00,0.69904,0.69912,0.69893,0.69912,87000000.0
2007-03-01 09:13:00,0.69908,0.69918,0.69899,0.69912,80500001.0
2007-03-01 09:14:00,0.6992,0.6992,0.69907,0.69917,54300000.0
2007-03-01 09:15:00,0.69918,0.69937,0.69918,0.69937,99900000.0
2007-03-01 09:16:00,0.69945,0.69946,0.69923,0.69923,59899998.0
2007-03-01 09:17:00,0.69946,0.69973,0.69942,0.69966,157899999.0
2007-03-01 09:18:00,0.69992,0.69999,0.69965,0.69965,88599999.0
2007-03-01 09:19:00,0.69966,0.69998,0.69964,0.69998,87200000.0
2007-03-01 09:20:00,0.70008,0.70017,0.70008,0.70017,91200000.0
2007-03-01 09:21:00,0.70006,0.70006,0.69991,0.69995,58000000.0
2007-03-01 09:22:00,0.69993,0.69993,0.69992,0.69992,46300001.0
2007-03-01 09:23:00,0.69964,0.6999,0.69964,0.6999,103800001.0
2007-03-01 09:24:00,0.69976,0.69976,0.6993,0.6994,66500000.0
2007-03-01 09:25:00,0.69938,0.69938,0.69909,0.69934,75200001.0
2007-03-01 09:26:00,0.69938,0.69938,0.6992,0.6992,86200000.0
2007-03-01 09:27:00,0.69929,0.69952,0.69929,0.6994,45900000.0
2007-03-01 09:28:00,0.69944,0.69949,0.69937,0.69946,153200000.0
2007-03-01 09:29:00,0.69938,0.69942,0.69924,0.69942,119699999.0
2007-03-01 09:30:00,0.69953,0.69983,0.69953,0.69983,19900000.0
2007-03-01 09:31:00,0.69993,0.70002,0.69993,0.69993,63699999.0
2007-03-01 09:32:00,0.69993,0.69993,0.69979,0.69981,73800000.0
2007-03-01 09:33:00,0.69987,0.69991,0.69971,0.69979,101000000.0
2007-03-01 09:34:00,0.69974,0.69983,0.69968,0.69983,87800001.0
2007-03-01 09:35:00,0.69982,0.69988,0.69966,0.69988,96999999.0
2007-03-01 09:36:00,0.6997,0.69979,0.69963,0.69963,56699999.0
2007-03-01 09:37:00,0.69961,0.69981,0.69959,0.69973,57799999.0
2007-03-01 09:38:00,0.69978,0.6998,0.69968,0.6997,103800001.0
2007-03-01 09:39:00,0.69948,0.70005,0.69947,0.69971,115999997.0
2007-03-01 09:40:00,0.6998,0.69985,0.6998,0.6998,42600000.0
2007-03-01 09:41:00,0.69982,0.69999,0.6998,0.69999,74900002.0
2007-03-01 09:42:00,0.69989,0.70018,0.69984,0.69988,153899999.0
2007-03-01 09:43:00,0.69991,0.69996,0.69981,0.6999,102899998.0
2007-03-01 09:44:00,0.6999,0.69995,0.6999,0.6999,63700000.0
2007-03-01 09:45:00,0.69983,0.70013,0.69983,0.70013,50700000.0
2007-03-01 09:46:00,0.69981,0.70021,0.69981,0.70007,179599997.0
2007-03-01 09:47:00,0.70016,0.70035,0.69998,0.70035,87199999.0
2007-03-01 09:48:00,0.69998,0.70002,0.69989,0.69993,68899999.0
2007-03-01 09:49:00,0.69988,0.69996,0.69988,0.69992,59800000.0
2007-03-01 09:50:00,0.6999,0.69992,0.69985,0.6999,76100000.0
2007-03-01 09:51:00,0.6998,0.6998,0.69954,0.6996,63800000.0
2007-03-01 09:52:00,0.69969,0.69985,0.69967,0.69985,46000000.0
2007-03-01 09:53:00,0.69979,0.69979,0.69976,0.69976,40699999.0
2007-03-01 09:54:00,0.69986,0.69992,0.69973,0.69985,82000000.0
2007-03-01 09:55:00,0.69969,0.69986,0.69961,0.6998,71800000.0
2007-03-01 09:56:00,0.69987,0.69987,0.69971,0.69973,31800000.0
2007-03-01 09:57:00,0.69963,0.69987,0.69963,0.69987,85599998.0
2007-03-01 09:58:00,0.69976,0.69976,0.6996,0.6997,112500000.0
2007-03-01 09:59:00,0.69967,0.69982,0.69967,0.6998,68800000.0
2007-03-01 10:00:00,0.69975,0.69991,0.6997,0.69991,59100000.0
2007-03-01 10:01:00,0.69995,0.70006,0.69991,0.70003,79800000.0
2007-03-01 10:02:00,0.70003,0.70013,0.69999,0.70006,108599999.0
2007-03-01 10:03:00,0.70002,0.70007,0.6999,0.6999,134699999.0
2007-03-01 10:04:00,0.69992,0.69992,0.69975,0.69975,45500000.0
2007-03-01 10:05:00,0.69977,0.69994,0.69961,0.69961,35800000.0
2007-03-01 10:06:00,0.69995,0.69995,0.69982,0.69995,125199999.0
2007-03-01 10:07:00,0.69993,0.69995,0.69972,0.6998,75200000.0
2007-03-01 10:08:00,0.6999,0.70003,0.69989,0.70003,77900001.0
2007-03-01 10:09:00,0.69951,0.70017,0.69946,0.69998,136700000.0
2007-03-01 10:10:00,0.69993,0.70006,0.69993,0.69995,45499999.0
2007-03-01 10:11:00,0.7,0.70023,0.7,0.70023,107699999.0
2007-03-01 10:12:00,0.70028,0.70043,0.70019,0.70041,107600003.0
2007-03-01 10:13:00,0.70038,0.70042,0.70032,0.70037,44400000.0
2007-03-01 10:14:00,0.70032,0.70035,0.70028,0.70029,86900000.0
2007-03-01 10:15:00,0.70026,0.70039,0.70026,0.70028,100800000.0
2007-03-01 10:16:00,0.70039,0.70048,0.70029,0.70047,106700001.0
2007-03-01 10:17:00,0.70058,0.7006,0.70054,0.7006,129900002.0
2007-03-01 10:18:00,0.70062,0.7007,0.70058,0.7006,55700000.0
2007-03-01 10:19:00,0.70064,0.70087,0.70064,0.70087,62899999.0
2007-03-01 10:20:00,0.70094,0.7011,0.70077,0.7011,103600001.0
2007-03-01 10:21:00,0.7011,0.7011,0.70099,0.70099,81200001.0
2007-03-01 10:22:00,0.70091,0.70109,0.70087,0.70106,94000000.0
2007-03-01 10:23:00,0.7011,0.70119,0.70062,0.70091,142499999.0
2007-03-01 10:24:00,0.70103,0.7011,0.70094,0.70098,94500000.0
2007-03-01 10:25:00,0.70089,0.70097,0.70082,0.70097,43700000.0
2007-03-01 10:26:00,0.70101,0.70101,0.70087,0.7009,211299997.0
2007-03-01 10:27:00,0.70098,0.70098,0.7009,0.70098,50300000.0
2007-03-01 10:28:00,0.701,0.701,0.70084,0.70084,60900000.0
2007-03-01 10:29:00,0.7009,0.7009,0.70075,0.70082,80500000.0
2007-03-01 10:30:00,0.70089,0.70089,0.70082,0.70089,70700001.0
2007-03-01 10:31:00,0.70086,0.70109,0.70086,0.70102,66900000.0
2007-03-01 10:32:00,0.70104,0.70122,0.70104,0.7011,102100001.0
2007-03-01 10:33:00,0.7013,0.70138,0.70126,0.70126,63799999.0
2007-03-01 10:34:00,0.70126,0.70138,0.70124,0.70136,139899998.0
2007-03-01 10:35:00,0.70129,0.70133,0.70125,0.70133,103199998.0
2007-03-01 10:36:00,0.70122,0.70132,0.70121,0.70132,51800000.0
2007-03-01 10:37:00,0.70122,0.70138,0.70121,0.70138,92199998.0
2007-03-01 10:38:00,0.70125,0.70125,0.70115,0.70118,60500000.0
2007-03-01 10:39:00,0.70119,0.70149,0.70119,0.70142,122200000.0
2007-03-01 10:40:00,0.70152,0.70152,0.70131,0.7015,110900001.0
2007-03-01 10:41:00,0.70144,0.70153,0.70143,0.70144,96200000.0
2007-03-01 10:42:00,0.7015,0.7015,0.7014,0.7015,86899999.0
2007-03-01 10:43:00,0.70141,0.70148,0.70137,0.7014,89099999.0
2007-03-01 10:44:00,0.70136,0.70136,0.70117,0.70117,120700000.0
2007-03-01 10:45:00,0.70143,0.70153,0.70124,0.70153,178899998.0
2007-03-01 10:46:00,0.70147,0.70173,0.70147,0.70173,56400000.0
2007-03-01 10:47:00,0.70183,0.70216,0.70173,0.70216,181000000.0
2007-03-01 10:48:00,0.70223,0.70236,0.70223,0.70233,67300002.0
2007-03-01 10:49:00,0.70229,0.70233,0.70213,0.70213,66500000.0
2007-03-01 10:50:00,0.70225,0.7024,0.70225,0.70234,109900001.0
2007-03-01 10:51:00,0.70244,0.70272,0.70227,0.70272,62400001.0
2007-03-01 10:52:00,0.70263,0.70292,0.7024,0.7024,85799999.0
2007-03-01 10:53:00,0.70242,0.70256,0.70242,0.70249,81899999.0
2007-03-01 10:54:00,0.70238,0.70259,0.70233,0.70251,122000001.0
2007-03-01 10:55:00,0.70249,0.70249,0.70236,0.70242,30400000.0
2007-03-01 10:56:00,0.70234,0.70239,0.70215,0.70215,58200000.0
2007-03-01 10:57:00,0.70213,0.70222,0.70209,0.70211,117600001.0
2007-03-01 10:58:00,0.70202,0.70202,0.70188,0.70188,116299999.0
2007-03-01 10:59:00,0.70193,0.70193,0.70174,0.70184,134700001.0
2007-03-01 11:00:00,0.7018,0.7019,0.70156,0.7019,136799999.0
2007-03-01 11:01:00,0.7018,0.70185,0.70147,0.70185,90000000.0
2007-03-01 11:02:00,0.70166,0.70183,0.70162,0.70182,72399999.0
2007-03-01 11:03:00,0.7018,0.7018,0.70165,0.70178,111400000.0
2007-03-01 11:04:00,0.70162,0.70162,0.70125,0.70125,67700001.0
2007-03-01 11:05:00,0.70143,0.7015,0.70131,0.7015,67600000.0
2007-03-01 11:06:00,0.70141,0.70144,0.70132,0.70141,109599999.0
2007-03-01 11:07:00,0.70149,0.70155,0.70146,0.70155,103900000.0
2007-03-01 11:08:00,0.7015,0.70158,0.70149,0.70158,70900000.0
2007-03-01 11:09:00,0.70155,0.70155,0.70149,0.70154,43100000.0
2007-03-01 11:10:00,0.70145,0.70151,0.70125,0.70145,67700000.0
2007-03-01 11:11:00,0.70142,0.70152,0.70137,0.70152,106200001.0
2007-03-01 11:12:00,0.70151,0.70152,0.70132,0.70144,115800000.0
2007-03-01 11:13:00,0.70135,0.70135,0.70122,0.70127,111100002.0
2007-03-01 11:14:00,0.70132,0.70148,0.70132,0.70133,115400001.0
2007-03-01 11:15:00,0.70135,0.70135,0.7013,0.70133,86600000.0
2007-03-01 11:16:00,0.70136,0.70136,0.70113,0.70129,85300000.0
2007-03-01 11:17:00,0.7013,0.70135,0.7013,0.70135,137900000.0
2007-03-01 11:18:00,0.70136,0.70145,0.70136,0.70138,147900001.0
2007-03-01 11:19:00,0.7012,0.70145,0.7012,0.70135,104899999.0
2007-03-01 11:20:00,0.70134,0.70151,0.70131,0.70143,134700000.0
2007-03-01 11:21:00,0.70137,0.70137,0.70125,0.70125,63200000.0
2007-03-01 11:22:00,0.70125,0.70142,0.70125,0.70142,93600001.0
2007-03-01 11:23:00,0.70149,0.70149,0.70123,0.70128,103600001.0
2007-03-01 11:24:00,0.70119,0.70133,0.70115,0.70117,120600000.0
2007-03-01 11:25:00,0.70108,0.70112,0.70096,0.70102,130400003.0
2007-03-01 11:26:00,0.70108,0.70121,0.70108,0.70108,80499998.0
2007-03-01 11:27:00,0.70114,0.70132,0.70114,0.7013,43799999.0
2007-03-01 11:28:00,0.7013,0.7013,0.70113,0.70118,58600000.0
2007-03-01 11:29:00,0.70122,0.70122,0.70103,0.70103,95699999.0
2007-03-01 11:30:00,0.7012,0.70127,0.70118,0.7012,83699999.0
2007-03-01 11:31:00,0.70117,0.70126,0.70102,0.70102,100199997.0
2007-03-01 11:32:00,0.70108,0.7013,0.70108,0.70123,98499999.0
2007-03-01 11:33:00,0.70127,0.70127,0.70111,0.70111,46900000.0
2007-03-01 11:34:00,0.70111,0.70136,0.70111,0.70136,69200000.0
2007-03-01 11:35:00,0.7014,0.7014,0.70118,0.70133,60200000.0
2007-03-01 11:36:00,0.70135,0.70161,0.70133,0.70161,51799999.0
2007-03-01 11:37:00,0.70159,0.70159,0.70148,0.70151,53200000.0
2007-03-01 11:38:00,0.70158,0.70164,0.7015,0.70164,108199999.0
2007-03-01 11:39:00,0.70158,0.70158,0.70151,0.70151,107500000.0
2007-03-01 11:40:00,0.70155,0.70184,0.70155,0.70181,65700000.0
2007-03-01 11:41:00,0.70172,0.70178,0.70172,0.70172,86599999.0
2007-03-01 11:42:00,0.70163,0.70167,0.70161,0.70165,50600001.0
2007-03-01 11:43:00,0.70168,0.70177,0.70159,0.70172,122399998.0
2007-03-01 11:44:00,0.70183,0.70183,0.7017,0.7017,29499999.0
2007-03-01 11:45:00,0.70171,0.70171,0.70142,0.70142,52600000.0
2007-03-01 11:46:00,0.7015,0.70151,0.70145,0.70146,58999999.0
2007-03-01 11:47:00,0.70155,0.70158,0.7014,0.7014,98100001.0
2007-03-01 11:48:00,0.70138,0.70145,0.70109,0.70109,107999999.0
2007-03-01 11:49:00,0.70132,0.70132,0.70111,0.70117,122200000.0
2007-03-01 11:50:00,0.70113,0.70126,0.70106,0.70111,122499997.0
2007-03-01 11:51:00,0.70111,0.70116,0.70107,0.70115,91700001.0
2007-03-01 11:52:00,0.70123,0.70123,0.7011,0.70117,113000000.0
2007-03-01 11:53:00,0.7011,0.7011,0.70089,0.70093,78400000.0
2007-03-01 11:54:00,0.70108,0.70112,0.70104,0.70107,91200003.0
2007-03-01 11:55:00,0.70098,0.70102,0.70092,0.70092,69200001.0
2007-03-01 11:56:00,0.70074,0.7008,0.70066,0.70074,73200000.0
2007-03-01 11:57:00,0.70062,0.70062,0.70048,0.70056,123200000.0
2007-03-01 11:58:00,0.70054,0.70073,0.70053,0.70055,117500000.0
2007-03-01 11:59:00,0.70056,0.70056,0.7004,0.70045,60600000.0
2007-03-01 12:00:00,0.70048,0.70062,0.70045,0.70062,61400001.0
2007-03-01 12:01:00,0.70062,0.70077,0.7006,0.7007,142299999.0
2007-03-01 12:02:00,0.70073,0.701,0.70073,0.70089,98100000.0
2007-03-01 12:03:00,0.70072,0.70072,0.70036,0.70039,94900002.0
2007-03-01 12:04:00,0.70046,0.70047,0.70027,0.70034,88700000.0
2007-03-01 12:05:00,0.70032,0.70061,0.70032,0.70061,78899999.0
2007-03-01 12:06:00,0.70061,0.70074,0.70061,0.70073,118799998.0
2007-03-01 12:07:00,0.7007,0.70076,0.7007,0.7007,167600002.0
2007-03-01 12:08:00,0.70065,0.70075,0.70065,0.7007,109899997.0
2007-03-01 12:09:00,0.70078,0.70081,0.70075,0.7008,85900001.0
2007-03-01 12:10:00,0.70084,0.70096,0.70076,0.70087,90800000.0
2007-03-01 12:11:00,0.70083,0.70084,0.70077,0.70078,63100000.0
2007-03-01 12:12:00,0.70071,0.70078,0.70071,0.70078,44899999.0
2007-03-01 12:13:00,0.70088,0.7009,0.70084,0.70084,73900000.0
2007-03-01 12:14:00,0.70083,0.70083,0.70075,0.70075,57800000.0
2007-03-01 12:15:00,0.70077,0.70092,0.70077,0.7009,86499999.0
2007-03-01 12:16:00,0.70085,0.70092,0.70085,0.70087,74000002.0
2007-03-01 12:17:00,0.7008,0.70088,0.70074,0.70075,118299999.0
2007-03-01 12:18:00,0.70076,0.70082,0.70046,0.70055,110800001.0
2007-03-01 12:19:00,0.70048,0.70048,0.70031,0.70031,96500000.0
2007-03-01 12:20:00,0.70033,0.70033,0.70007,0.70007,108799999.0
2007-03-01 12:21:00,0.69993,0.70007,0.69992,0.69997,99200000.0
2007-03-01 12:22:00,0.69993,0.7,0.69986,0.7,93199999.0
2007-03-01 12:23:00,0.69995,0.70003,0.69986,0.6999,112899999.0
2007-03-01 12:24:00,0.69992,0.69997,0.69981,0.69996,109900000.0
2007-03-01 12:25:00,0.69999,0.70007,0.69999,0.70006,92800003.0
2007-03-01 12:26:00,0.70007,0.70014,0.69998,0.70009,150000000.0
2007-03-01 12:27:00,0.70007,0.7002,0.70002,0.70013,82000000.0
2007-03-01 12:28:00,0.7001,0.70017,0.70008,0.70015,52299999.0
2007-03-01 12:29:00,0.70007,0.70018,0.70002,0.70017,119199999.0
2007-03-01 12:30:00,0.7001,0.7001,0.70003,0.70006,46800000.0
2007-03-01 12:31:00,0.70015,0.70017,0.69995,0.7001,100700000.0
2007-03-01 12:32:00,0.70017,0.70017,0.69997,0.70006,108300001.0
2007-03-01 12:33:00,0.69999,0.70005,0.69985,0.69991,106699998.0
2007-03-01 12:34:00,0.70006,0.70008,0.69994,0.69995,120600001.0
2007-03-01 12:35:00,0.69997,0.70016,0.69997,0.70006,69200000.0
2007-03-01 12:36:00,0.69998,0.70001,0.69978,0.69995,69300000.0
2007-03-01 12:37:00,0.69983,0.69995,0.69975,0.69989,117200003.0
2007-03-01 12:38:00,0.69978,0.69978,0.69918,0.69949,55700000.0
2007-03-01 12:39:00,0.69957,0.69957,0.6992,0.69929,84700000.0
2007-03-01 12:40:00,0.69929,0.6996,0.69929,0.6996,140700002.0
2007-03-01 12:41:00,0.69951,0.69953,0.6993,0.69953,81400000.0
2007-03-01 12:42:00,0.69967,0.6998,0.69966,0.69975,107400001.0
2007-03-01 12:43:00,0.69957,0.69976,0.69956,0.69956,121100000.0
2007-03-01 12:44:00,0.69952,0.69978,0.69952,0.69971,29900000.0
2007-03-01 12:45:00,0.69968,0.69971,0.69955,0.69955,93299998.0
2007-03-01 12:46:00,0.69952,0.69982,0.69952,0.69982,74300001.0
2007-03-01 12:47:00,0.70014,0.70021,0.70001,0.70017,163100000.0
2007-03-01 12:48:00,0.70021,0.70027,0.70005,0.70005,77500000.0
2007-03-01 12:49:00,0.70001,0.7001,0.69998,0.7001,87500002.0
2007-03-01 12:50:00,0.70016,0.7004,0.70016,0.70027,108700001.0
2007-03-01 12:51:00,0.7004,0.70051,0.70017,0.70017,90399999.0
2007-03-01 12:52:00,0.69996,0.69996,0.6996,0.69966,63399999.0
2007-03-01 12:53:00,0.69955,0.69983,0.69955,0.69983,99299999.0
2007-03-01 12:54:00,0.69987,0.69987,0.69958,0.69963,47000000.0
2007-03-01 12:55:00,0.69952,0.69964,0.69944,0.6996,198099996.0
2007-03-01 12:56:00,0.6996,0.69966,0.69946,0.69953,93900000.0
2007-03-01 12:57:00,0.69946,0.69946,0.69939,0.69939,20799999.0
2007-03-01 12:58:00,0.69934,0.69946,0.69917,0.69917,111399998.0
2007-03-01 12:59:00,0.69911,0.69938,0.69906,0.6993,107600001.0
2007-03-01 13:00:00,0.69923,0.69928,0.6992,0.69928,91599999.0
2007-03-01 13:01:00,0.69898,0.69914,0.69891,0.69909,85500000.0
2007-03-01 13:02:00,0.699,0.69912,0.69897,0.69912,120499999.0
2007-03-01 13:03:00,0.6991,0.69915,0.69895,0.69915,52400000.0
2007-03-01 13:04:00,0.69898,0.69898,0.69861,0.69877,76199999.0
2007-03-01 13:05:00,0.69876,0.69885,0.69865,0.69873,118700000.0
2007-03-01 13:06:00,0.69883,0.69883,0.69873,0.69873,70900001.0
2007-03-01 13:07:00,0.69847,0.69875,0.69844,0.69875,93999998.0
2007-03-01 13:08:00,0.69849,0.69849,0.69782,0.69782,92900000.0
2007-03-01 13:09:00,0.69803,0.69854,0.69803,0.69846,150399998.0
2007-03-01 13:10:00,0.69851,0.69861,0.69841,0.69861,83700000.0
2007-03-01 13:11:00,0.69857,0.69859,0.69839,0.69844,176700001.0
2007-03-01 13:12:00,0.69852,0.69852,0.69836,0.69838,56000000.0
2007-03-01 13:13:00,0.69833,0.69852,0.69833,0.69852,71600000.0
2007-03-01 13:14:00,0.69841,0.69841,0.69835,0.69837,73100000.0
2007-03-01 13:15:00,0.69863,0.69863,0.69846,0.69848,55800000.0
2007-03-01 13:16:00,0.69857,0.69857,0.69853,0.69853,15200000.0
2007-03-01 13:17:00,0.69862,0.69862,0.6985,0.6985,69200001.0
2007-03-01 13:18:00,0.69851,0.69884,0.69851,0.69869,101700000.0
2007-03-01 13:19:00,0.69886,0.69891,0.69872,0.69888,93900000.0
2007-03-01 13:20:00,0.69891,0.69891,0.69875,0.69887,96800002.0
2007-03-01 13:21:00,0.6989,0.6989,0.69868,0.69868,45800000.0
2007-03-01 13:22:00,0.69884,0.69889,0.69881,0.69887,72000000.0
2007-03-01 13:23:00,0.69893,0.69893,0.69876,0.69885,149099999.0
2007-03-01 13:24:00,0.69878,0.69891,0.69855,0.69863,118500001.0
2007-03-01 13:25:00,0.69872,0.69881,0.69851,0.69851,72199999.0
2007-03-01 13:26:00,0.69838,0.69855,0.69822,0.69842,113700002.0
2007-03-01 13:27:00,0.69821,0.69821,0.69797,0.69797,78500000.0
2007-03-01 13:28:00,0.69803,0.69811,0.69801,0.69802,115100002.0
2007-03-01 13:29:00,0.69797,0.69816,0.69797,0.69801,105500000.0
2007-03-01 13:30:00,0.69788,0.69825,0.69788,0.6982,93600000.0
2007-03-01 13:31:00,0.69813,0.69813,0.69804,0.69805,57000000.0
2007-03-01 13:32:00,0.69797,0.69797,0.69744,0.69744,67299999.0
2007-03-01 13:33:00,0.69765,0.69804,0.69765,0.69804,99800000.0
2007-03-01 13:34:00,0.69799,0.69813,0.69794,0.69803,118100002.0
2007-03-01 13:35:00,0.69786,0.69788,0.69779,0.69779,106599999.0
2007-03-01 13:36:00,0.69782,0.698,0.69782,0.69783,90100000.0
2007-03-01 13:37:00,0.69784,0.69796,0.69778,0.69795,93799999.0
2007-03-01 13:38:00,0.69793,0.69797,0.69773,0.69792,69500000.0
2007-03-01 13:39:00,0.69781,0.69781,0.69757,0.69757,96499999.0
2007-03-01 13:40:00,0.69725,0.69751,0.69719,0.69751,50600000.0
2007-03-01 13:41:00,0.6976,0.69798,0.6975,0.69777,139799996.0
2007-03-01 13:42:00,0.69769,0.69773,0.69755,0.69755,106400002.0
2007-03-01 13:43:00,0.69765,0.69765,0.69744,0.69756,214399998.0
2007-03-01 13:44:00,0.6976,0.69778,0.6975,0.69763,98700001.0
2007-03-01 13:45:00,0.69756,0.69772,0.69746,0.69763,87300000.0
2007-03-01 13:46:00,0.69757,0.69764,0.69743,0.69744,55600000.0
2007-03-01 13:47:00,0.69745,0.69771,0.69745,0.69771,86500000.0
2007-03-01 13:48:00,0.69761,0.69777,0.69758,0.69758,75700000.0
2007-03-01 13:49:00,0.69768,0.69781,0.69756,0.69781,74900000.0
2007-03-01 13:50:00,0.69785,0.69799,0.69785,0.69795,75700000.0
2007-03-01 13:51:00,0.69785,0.69795,0.69785,0.69795,100100001.0
2007-03-01 13:52:00,0.69791,0.69791,0.69772,0.69773,78999999.0
2007-03-01 13:53:00,0.6978,0.69797,0.69777,0.6979,69900000.0
2007-03-01 13:54:00,0.69785,0.69797,0.69785,0.69797,36600000.0
2007-03-01 13:55:00,0.69786,0.69786,0.69759,0.69768,67600001.0
2007-03-01 13:56:00,0.6977,0.6977,0.69763,0.69768,70299998.0
2007-03-01 13:57:00,0.69779,0.6978,0.69771,0.69776,92199999.0
2007-03-01 13:58:00,0.69773,0.69779,0.69765,0.69767,106799999.0
2007-03-01 13:59:00,0.69766,0.6978,0.69761,0.69761,102700000.0
2007-03-01 14:00:00,0.69759,0.69763,0.69724,0.6974,62400000.0
2007-03-01 14:01:00,0.69746,0.69755,0.69743,0.69755,119299998.0
2007-03-01 14:02:00,0.69762,0.69762,0.69741,0.69762,68400000.0
2007-03-01 14:03:00,0.69763,0.69763,0.69744,0.69749,90900000.0
2007-03-01 14:04:00,0.69761,0.69776,0.6976,0.6976,93900000.0
2007-03-01 14:05:00,0.69753,0.69772,0.69748,0.69751,162000000.0
2007-03-01 14:06:00,0.69749,0.69788,0.69745,0.69778,128800000.0
2007-03-01 14:07:00,0.69775,0.69778,0.6977,0.69778,54899999.0
2007-03-01 14:08:00,0.69764,0.69776,0.69759,0.69776,95000001.0
2007-03-01 14:09:00,0.69777,0.6978,0.69764,0.69772,87599998.0
2007-03-01 14:10:00,0.69785,0.69785,0.6978,0.6978,54900000.0
2007-03-01 14:11:00,0.69776,0.69785,0.69767,0.69767,64099999.0
2007-03-01 14:12:00,0.69767,0.69779,0.69753,0.69761,78799999.0
2007-03-01 14:13:00,0.69762,0.69769,0.69754,0.69767,110700001.0
2007-03-01 14:14:00,0.69757,0.69768,0.69757,0.69761,110900000.0
2007-03-01 14:15:00,0.6976,0.6976,0.69753,0.69753,86099998.0
2007-03-01 14:16:00,0.69756,0.69763,0.69756,0.69761,87200001.0
2007-03-01 14:17:00,0.69765,0.69765,0.69765,0.69765,23999999.0
2007-03-01 14:18:00,0.69771,0.69783,0.69766,0.69783,98400000.0
2007-03-01 14:19:00,0.69777,0.69782,0.69763,0.69777,178000003.0
2007-03-01 14:20:00,0.6977,0.69773,0.69768,0.69768,54200000.0
2007-03-01 14:21:00,0.69766,0.69767,0.69748,0.69753,141499997.0
2007-03-01 14:22:00,0.69736,0.69748,0.69733,0.69733,47800000.0
2007-03-01 14:23:00,0.69712,0.69712,0.69661,0.69661,45100000.0
2007-03-01 14:24:00,0.69659,0.69659,0.69602,0.69602,72400000.0
2007-03-01 14:25:00,0.69601,0.69641,0.69601,0.69626,105499999.0
2007-03-01 14:26:00,0.69633,0.69645,0.69631,0.69636,65400001.0
2007-03-01 14:27:00,0.69657,0.69657,0.69621,0.69622,93800000.0
2007-03-01 14:28:00,0.69619,0.6963,0.69607,0.69607,85500001.0
2007-03-01 14:29:00,0.69595,0.69623,0.69595,0.69611,83699999.0
2007-03-01 14:30:00,0.6962,0.6962,0.69599,0.69606,79899999.0
2007-03-01 14:31:00,0.69611,0.6963,0.6961,0.6962,95000000.0
2007-03-01 14:32:00,0.6962,0.69625,0.69612,0.6962,105099999.0
2007-03-01 14:33:00,0.69626,0.69628,0.69606,0.69606,48400000.0
2007-03-01 14:34:00,0.69607,0.69607,0.6957,0.6957,90200000.0
2007-03-01 14:35:00,0.69564,0.69565,0.69538,0.69538,103400000.0
2007-03-01 14:36:00,0.69535,0.69546,0.69507,0.6952,132500001.0
2007-03-01 14:37:00,0.69516,0.69537,0.69505,0.69515,105700000.0
2007-03-01 14:38:00,0.6952,0.6953,0.69508,0.6953,123999999.0
2007-03-01 14:39:00,0.69519,0.69523,0.69486,0.69486,89800000.0
2007-03-01 14:40:00,0.69479,0.69497,0.69479,0.69491,78000000.0
2007-03-01 14:41:00,0.69474,0.69474,0.6944,0.69448,74500000.0
2007-03-01 14:42:00,0.69437,0.6949,0.69436,0.6949,90399999.0
2007-03-01 14:43:00,0.69493,0.69496,0.69467,0.69472,113100000.0
2007-03-01 14:44:00,0.69479,0.6953,0.69479,0.6953,116099998.0
2007-03-01 14:45:00,0.69526,0.69539,0.69512,0.69539,131100001.0
2007-03-01 14:46:00,0.69532,0.69535,0.69523,0.69535,89199999.0
2007-03-01 14:47:00,0.69537,0.69548,0.69529,0.69539,118600000.0
2007-03-01 14:48:00,0.69546,0.69546,0.69529,0.69539,74600000.0
2007-03-01 14:49:00,0.69541,0.69553,0.69531,0.69553,67200000.0
2007-03-01 14:50:00,0.69575,0.6959,0.69575,0.6959,19100001.0
2007-03-01 14:51:00,0.69598,0.69619,0.69592,0.69619,53899999.0
2007-03-01 14:52:00,0.69615,0.69615,0.69604,0.69604,96599998.0
2007-03-01 14:53:00,0.69601,0.69601,0.69537,0.69551,96300000.0
2007-03-01 14:54:00,0.69544,0.69545,0.69522,0.69532,52700000.0
2007-03-01 14:55:00,0.69516,0.69516,0.69497,0.695,79700001.0
2007-03-01 14:56:00,0.69511,0.69511,0.69465,0.69465,90700000.0
2007-03-01 14:57:00,0.69479,0.69485,0.69456,0.69456,88000000.0
2007-03-01 14:58:00,0.69412,0.69429,0.69389,0.69389,126199999.0
2007-03-01 14:59:00,0.69397,0.6942,0.69397,0.69414,50900000.0
2007-03-01 15:00:00,0.69406,0.6941,0.69399,0.6941,124399995.0
2007-03-01 15:01:00,0.69415,0.69424,0.69403,0.69417,103600000.0
2007-03-01 15:02:00,0.69398,0.69398,0.69363,0.69368,106099999.0
2007-03-01 15:03:00,0.69375,0.69413,0.69369,0.69413,86999999.0
2007-03-01 15:04:00,0.69413,0.69422,0.69399,0.69404,173500000.0
2007-03-01 15:05:00,0.69395,0.69415,0.6939,0.69415,71000000.0
2007-03-01 15:06:00,0.69419,0.69419,0.69389,0.6941,112500000.0
2007-03-01 15:07:00,0.69405,0.69405,0.69368,0.69368,37000000.0
2007-03-01 15:08:00,0.69376,0.69416,0.69376,0.69391,159899999.0
2007-03-01 15:09:00,0.69403,0.69403,0.69392,0.69398,84800000.0
2007-03-01 15:10:00,0.69405,0.6942,0.69391,0.69404,161899999.0
2007-03-01 15:11:00,0.69409,0.69436,0.69401,0.69436,109100000.0
2007-03-01 15:12:00,0.6944,0.69447,0.6944,0.69445,107000002.0
2007-03-01 15:13:00,0.69441,0.69462,0.69432,0.69462,83300000.0
2007-03-01 15:14:00,0.6948,0.6948,0.69463,0.69468,92400001.0
2007-03-01 15:15:00,0.69463,0.69499,0.69461,0.69498,97200000.0
2007-03-01 15:16:00,0.69491,0.6951,0.69491,0.6951,63800000.0
2007-03-01 15:17:00,0.69503,0.69508,0.69502,0.69502,43800000.0
2007-03-01 15:18:00,0.69481,0.695,0.69477,0.69477,85200001.0
2007-03-01 15:19:00,0.69484,0.69487,0.69461,0.69461,102200000.0
2007-03-01 15:20:00,0.69456,0.69473,0.69449,0.69473,106800000.0
2007-03-01 15:21:00,0.69467,0.69467,0.69454,0.69457,78899999.0
2007-03-01 15:22:00,0.69466,0.69466,0.69434,0.69457,73600000.0
2007-03-01 15:23:00,0.69465,0.69484,0.69462,0.69481,85400000.0
2007-03-01 15:24:00,0.69483,0.69483,0.69455,0.69467,129999999.0
2007-03-01 15:25:00,0.69473,0.69482,0.69461,0.6947,172100001.0
2007-03-01 15:26:00,0.69471,0.69484,0.69454,0.69463,74199999.0
2007-03-01 15:27:00,0.69465,0.69476,0.69445,0.69449,80400000.0
2007-03-01 15:28:00,0.69443,0.69457,0.69424,0.69424,67800000.0
2007-03-01 15:29:00,0.6943,0.69444,0.69393,0.69393,170299996.0
2007-03-01 15:30:00,0.69387,0.69389,0.69355,0.69389,86900000.0
2007-03-01 15:31:00,0.69389,0.69389,0.69348,0.69354,43000000.0
2007-03-01 15:32:00,0.69353,0.69358,0.69343,0.69358,114000000.0
2007-03-01 15:33:00,0.69355,0.69414,0.69349,0.69414,118900000.0
2007-03-01 15:34:00,0.69405,0.6944,0.69405,0.69433,116000000.0
2007-03-01 15:35:00,0.69436,0.69439,0.6942,0.6942,24800000.0
2007-03-01 15:36:00,0.69411,0.69419,0.69388,0.69408,143400000.0
2007-03-01 15:37:00,0.69391,0.69411,0.69375,0.69375,121499999.0
2007-03-01 15:38:00,0.69377,0.69377,0.69368,0.69376,73299999.0
2007-03-01 15:39:00,0.69382,0.694,0.69379,0.694,70600000.0
2007-03-01 15:40:00,0.69406,0.69409,0.69374,0.69374,103800000.0
2007-03-01 15:41:00,0.69396,0.69408,0.69383,0.69393,112000001.0
2007-03-01 15:42:00,0.69407,0.69445,0.69407,0.69436,60400001.0
2007-03-01 15:43:00,0.69443,0.69453,0.6944,0.69448,65400000.0
2007-03-01 15:44:00,0.69462,0.69477,0.69462,0.69469,101400000.0
2007-03-01 15:45:00,0.6946,0.69478,0.6946,0.69477,95199999.0
2007-03-01 15:46:00,0.69477,0.69505,0.69474,0.69479,118800000.0
2007-03-01 15:47:00,0.69483,0.69493,0.69474,0.6948,137399998.0
2007-03-01 15:48:00,0.69494,0.69504,0.69494,0.69495,79900001.0
2007-03-01 15:49:00,0.69488,0.69512,0.6948,0.69512,131399999.0
2007-03-01 15:50:00,0.6952,0.6952,0.69487,0.69487,154199998.0
2007-03-01 15:51:00,0.69489,0.69491,0.69482,0.69488,42500000.0
2007-03-01 15:52:00,0.69475,0.69486,0.69475,0.69486,105200000.0
2007-03-01 15:53:00,0.69486,0.69505,0.69486,0.69505,115000001.0
2007-03-01 15:54:00,0.69521,0.69521,0.69514,0.69514,10100000.0
2007-03-01 15:55:00,0.69523,0.69539,0.69523,0.69524,124099999.0
2007-03-01 15:56:00,0.69535,0.69545,0.69529,0.69545,79400002.0
2007-03-01 15:57:00,0.69549,0.69549,0.6953,0.69532,72600000.0
2007-03-01 15:58:00,0.69546,0.69551,0.69529,0.69551,114600001.0
2007-03-01 15:59:00,0.69553,0.69561,0.69553,0.69558,67600000.0
2007-03-01 16:00:00,0.69543,0.69548,0.69543,0.69547,52600000.0
2007-03-01 16:01:00,0.6955,0.6955,0.6954,0.69545,34700001.0
2007-03-01 16:02:00,0.69547,0.69553,0.69545,0.69545,52000000.0
2007-03-01 16:03:00,0.69548,0.69548,0.69534,0.69534,10400000.0
2007-03-01 16:04:00,0.69531,0.69544,0.69526,0.69536,150700001.0
2007-03-01 16:05:00,0.69549,0.69557,0.69538,0.69554,81200001.0
2007-03-01 16:06:00,0.69553,0.69553,0.69534,0.69537,103500001.0
2007-03-01 16:07:00,0.69538,0.69538,0.69526,0.69536,96299999.0
2007-03-01 16:08:00,0.69533,0.69543,0.69533,0.69539,106400001.0
2007-03-01 16:09:00,0.69537,0.69553,0.69537,0.69548,82900001.0
2007-03-01 16:10:00,0.69547,0.69547,0.69511,0.69527,39300000.0
2007-03-01 16:11:00,0.69519,0.69525,0.69506,0.69521,76100000.0
2007-03-01 16:12:00,0.69525,0.69535,0.69525,0.69525,52700000.0
2007-03-01 16:13:00,0.69519,0.6953,0.69519,0.69523,70400002.0
2007-03-01 16:14:00,0.69526,0.69544,0.69526,0.69534,65300000.0
2007-03-01 16:15:00,0.69531,0.69558,0.69531,0.69558,128900001.0
2007-03-01 16:16:00,0.69567,0.69567,0.6953,0.69549,101300002.0
2007-03-01 16:17:00,0.69547,0.69552,0.69539,0.69552,68700000.0
2007-03-01 16:18:00,0.69543,0.69549,0.69533,0.69536,69000000.0
2007-03-01 16:19:00,0.69526,0.69548,0.69514,0.69537,144400001.0
2007-03-01 16:20:00,0.69537,0.69537,0.69503,0.69518,85200002.0
2007-03-01 16:21:00,0.69506,0.69529,0.69501,0.69512,132500000.0
2007-03-01 16:22:00,0.69493,0.69503,0.69476,0.695,111700001.0
2007-03-01 16:23:00,0.69491,0.69504,0.69474,0.69504,102600001.0
2007-03-01 16:24:00,0.69508,0.69508,0.69478,0.69488,68500001.0
2007-03-01 16:25:00,0.69502,0.69528,0.69499,0.69528,128100000.0
2007-03-01 16:26:00,0.69514,0.69514,0.69494,0.69504,86799999.0
2007-03-01 16:27:00,0.69502,0.69516,0.6949,0.69501,82100000.0
2007-03-01 16:28:00,0.69466,0.69503,0.69451,0.69457,93900000.0
2007-03-01 16:29:00,0.69466,0.69468,0.69445,0.69452,115599999.0
2007-03-01 16:30:00,0.69453,0.69465,0.69439,0.69439,152699999.0
2007-03-01 16:31:00,0.6943,0.69432,0.69413,0.69432,89400000.0
2007-03-01 16:32:00,0.69425,0.69425,0.69409,0.69413,123300000.0
2007-03-01 16:33:00,0.69423,0.69423,0.69393,0.69393,104000000.0
2007-03-01 16:34:00,0.69378,0.69404,0.69378,0.69389,104500001.0
2007-03-01 16:35:00,0.69391,0.69396,0.69373,0.69386,67600001.0
2007-03-01 16:36:00,0.69378,0.69385,0.69365,0.69385,93300001.0
2007-03-01 16:37:00,0.69375,0.69384,0.69372,0.69375,108300000.0
2007-03-01 16:38:00,0.69386,0.6939,0.6937,0.6937,141499999.0
2007-03-01 16:39:00,0.69366,0.69367,0.69331,0.69336,123100000.0
2007-03-01 16:40:00,0.69311,0.69311,0.69276,0.6929,67200000.0
2007-03-01 16:41:00,0.693,0.69318,0.69291,0.69306,168599998.0
2007-03-01 16:42:00,0.69295,0.6932,0.69292,0.693,113000000.0
2007-03-01 16:43:00,0.69317,0.69353,0.69317,0.6935,66000001.0
2007-03-01 16:44:00,0.69344,0.69354,0.69338,0.6934,134299997.0
2007-03-01 16:45:00,0.69349,0.69349,0.69316,0.69316,136000003.0
2007-03-01 16:46:00,0.69329,0.69335,0.69327,0.69328,111399999.0
2007-03-01 16:47:00,0.69328,0.69329,0.69304,0.69312,120200000.0
2007-03-01 16:48:00,0.69322,0.69322,0.69298,0.69307,86800000.0
2007-03-01 16:49:00,0.6929,0.6929,0.69274,0.69274,87599998.0
2007-03-01 16:50:00,0.69293,0.69293,0.69261,0.69276,109800000.0
2007-03-01 16:51:00,0.6929,0.6929,0.69267,0.69267,149199999.0
2007-03-01 16:52:00,0.69289,0.69299,0.69275,0.69275,101799998.0
2007-03-01 16:53:00,0.69262,0.69268,0.69233,0.69239,118799999.0
2007-03-01 16:54:00,0.69219,0.69232,0.69212,0.69229,83599999.0
2007-03-01 16:55:00,0.69229,0.69229,0.6921,0.6921,148900000.0
2007-03-01 16:56:00,0.69188,0.69197,0.69164,0.6917,114300001.0
2007-03-01 16:57:00,0.69153,0.69224,0.69142,0.69224,67800000.0
2007-03-01 16:58:00,0.69214,0.69214,0.69173,0.69174,176599999.0
2007-03-01 16:59:00,0.69167,0.69194,0.69155,0.69155,102999999.0
2007-03-01 17:00:00,0.69169,0.69193,0.69135,0.69193,101099999.0
2007-03-01 17:01:00,0.69235,0.69259,0.69213,0.69234,41600000.0
2007-03-01 17:02:00,0.69281,0.69346,0.69281,0.69346,69800001.0
2007-03-01 17:03:00,0.69335,0.69347,0.69299,0.69347,51100000.0
2007-03-01 17:04:00,0.69338,0.69338,0.69277,0.69277,58600000.0
2007-03-01 17:05:00,0.6927,0.69294,0.6927,0.69286,105099998.0
2007-03-01 17:06:00,0.69281,0.69307,0.69269,0.69296,86300000.0
2007-03-01 17:07:00,0.69298,0.693,0.69279,0.69289,142899999.0
2007-03-01 17:08:00,0.69306,0.69331,0.69306,0.69318,64900000.0
2007-03-01 17:09:00,0.69333,0.69343,0.69323,0.69343,66799999.0
2007-03-01 17:10:00,0.69329,0.69339,0.69322,0.69328,67099999.0
2007-03-01 17:11:00,0.69302,0.69331,0.69302,0.69316,123299999.0
2007-03-01 17:12:00,0.69316,0.69316,0.69291,0.69304,113700002.0
2007-03-01 17:13:00,0.6932,0.69326,0.69311,0.69311,115400000.0
2007-03-01 17:14:00,0.69311,0.69348,0.69311,0.69346,160600001.0
2007-03-01 17:15:00,0.69343,0.69374,0.69336,0.69358,123600000.0
2007-03-01 17:16:00,0.69358,0.69389,0.69356,0.69378,84499999.0
2007-03-01 17:17:00,0.69346,0.69346,0.69313,0.69321,86300000.0
2007-03-01 17:18:00,0.69321,0.69341,0.69307,0.69341,144699998.0
2007-03-01 17:19:00,0.6932,0.6935,0.6932,0.69331,101400001.0
2007-03-01 17:20:00,0.69337,0.69359,0.69337,0.69359,45600000.0
2007-03-01 17:21:00,0.69367,0.69389,0.69364,0.69379,115899999.0
2007-03-01 17:22:00,0.69363,0.69363,0.69339,0.69349,75300002.0
2007-03-01 17:23:00,0.69344,0.69352,0.69334,0.69352,61400000.0
2007-03-01 17:24:00,0.69349,0.6935,0.69333,0.6935,82299999.0
2007-03-01 17:25:00,0.69346,0.69351,0.69334,0.69351,74999999.0
2007-03-01 17:26:00,0.69344,0.69344,0.69315,0.69315,50700001.0
2007-03-01 17:27:00,0.69321,0.69347,0.69257,0.69257,89200000.0
2007-03-01 17:28:00,0.69262,0.69315,0.69262,0.6931,139500001.0
2007-03-01 17:29:00,0.69314,0.6933,0.69306,0.6933,97899999.0
2007-03-01 17:30:00,0.69331,0.69331,0.6931,0.69318,97999998.0
2007-03-01 17:31:00,0.69311,0.69318,0.69305,0.69313,129999999.0
2007-03-01 17:32:00,0.69313,0.69325,0.69307,0.69307,63800000.0
2007-03-01 17:33:00,0.69308,0.69318,0.69299,0.6931,64700000.0
2007-03-01 17:34:00,0.69316,0.69316,0.69302,0.69302,129999998.0
2007-03-01 17:35:00,0.69303,0.69306,0.69289,0.69306,53800000.0
2007-03-01 17:36:00,0.69307,0.69309,0.69287,0.69289,70800000.0
2007-03-01 17:37:00,0.69284,0.69301,0.69284,0.69301,74200000.0
2007-03-01 17:38:00,0.69277,0.69277,0.6925,0.6926,84900000.0
2007-03-01 17:39:00,0.69252,0.69252,0.69243,0.69249,52500001.0
2007-03-01 17:40:00,0.69249,0.69261,0.69244,0.69255,116900000.0
2007-03-01 17:41:00,0.69249,0.6926,0.69246,0.69246,104900000.0
2007-03-01 17:42:00,0.69233,0.69245,0.6922,0.69229,100299999.0
2007-03-01 17:43:00,0.6924,0.69245,0.6922,0.69233,92099999.0
2007-03-01 17:44:00,0.69252,0.69258,0.69234,0.69238,129999996.0
2007-03-01 17:45:00,0.69243,0.69247,0.69233,0.69241,95600000.0
2007-03-01 17:46:00,0.69238,0.69287,0.69238,0.69287,72900000.0
2007-03-01 17:47:00,0.6929,0.69291,0.69263,0.69286,182999998.0
2007-03-01 17:48:00,0.6929,0.6929,0.69264,0.69268,85100001.0
2007-03-01 17:49:00,0.69277,0.69277,0.69258,0.69272,126099999.0
2007-03-01 17:50:00,0.69277,0.69292,0.69256,0.69275,120000001.0
2007-03-01 17:51:00,0.69275,0.69317,0.69275,0.69311,108300000.0
2007-03-01 17:52:00,0.6931,0.69318,0.69301,0.69309,43700000.0
2007-03-01 17:53:00,0.69296,0.69296,0.69251,0.69266,93299998.0
2007-03-01 17:54:00,0.69268,0.6929,0.69265,0.6929,38100000.0
2007-03-01 17:55:00,0.69282,0.69336,0.69259,0.69336,87300000.0
2007-03-01 17:56:00,0.69281,0.69281,0.69257,0.69268,121799999.0
2007-03-01 17:57:00,0.69268,0.69301,0.69256,0.69301,83999999.0
2007-03-01 17:58:00,0.6933,0.69346,0.6933,0.69341,100600001.0
2007-03-01 17:59:00,0.69322,0.69348,0.69322,0.69339,88400001.0
2007-03-01 18:00:00,0.69337,0.69337,0.69296,0.69307,128400000.0
2007-03-01 18:01:00,0.69306,0.69306,0.69294,0.69306,100900001.0
2007-03-01 18:02:00,0.6931,0.69313,0.69306,0.69311,75800000.0
2007-03-01 18:03:00,0.69305,0.69312,0.69281,0.69293,245199997.0
2007-03-01 18:04:00,0.69286,0.69289,0.69273,0.69278,173699998.0
2007-03-01 18:05:00,0.69276,0.69276,0.69254,0.69259,295900000.0
2007-03-01 18:06:00,0.69265,0.69274,0.69259,0.69262,120099999.0
2007-03-01 18:07:00,0.69253,0.69265,0.69243,0.69253,265100001.0
2007-03-01 18:08:00,0.69242,0.69248,0.69233,0.69233,81800001.0
2007-03-01 18:09:00,0.69245,0.69248,0.69228,0.69241,266299999.0
2007-03-01 18:10:00,0.69235,0.69264,0.69235,0.69264,199699999.0
2007-03-01 18:11:00,0.69268,0.69293,0.69251,0.69275,150599998.0
2007-03-01 18:12:00,0.69287,0.69287,0.69265,0.6927,54200000.0
2007-03-01 18:13:00,0.6929,0.6929,0.6929,0.6929,9600000.0
2007-03-01 18:14:00,0.69308,0.69326,0.69307,0.69325,81500000.0
2007-03-01 18:15:00,0.69318,0.69318,0.69296,0.69307,104400000.0
2007-03-01 18:16:00,0.69307,0.69313,0.693,0.69313,269899998.0
2007-03-01 18:17:00,0.69305,0.69314,0.69303,0.69306,111900000.0
2007-03-01 18:18:00,0.693,0.69325,0.693,0.69312,338800003.0
2007-03-01 18:19:00,0.69315,0.69332,0.69308,0.69308,271199997.0
2007-03-01 18:20:00,0.69305,0.69315,0.69305,0.69315,121999999.0
2007-03-01 18:21:00,0.69307,0.69307,0.69293,0.69304,197900002.0
2007-03-01 18:22:00,0.69322,0.69358,0.69322,0.69323,134999998.0
2007-03-01 18:23:00,0.69311,0.69324,0.69307,0.69319,221199998.0
2007-03-01 18:24:00,0.69317,0.69327,0.6931,0.69323,298700003.0
2007-03-01 18:25:00,0.69324,0.69335,0.6932,0.69325,135499999.0
2007-03-01 18:26:00,0.69329,0.69366,0.69329,0.69353,173599999.0
2007-03-01 18:27:00,0.69351,0.69361,0.69346,0.69361,268099999.0
2007-03-01 18:28:00,0.69356,0.6937,0.69337,0.6935,156700001.0
2007-03-01 18:29:00,0.69364,0.69379,0.69364,0.69373,216399998.0
2007-03-01 18:30:00,0.69379,0.69386,0.69363,0.69373,87499999.0
2007-03-01 18:31:00,0.6936,0.69384,0.6936,0.69371,220700000.0
2007-03-01 18:32:00,0.69369,0.69394,0.69369,0.69394,100899998.0
2007-03-01 18:33:00,0.69402,0.69402,0.69373,0.69377,191299998.0
2007-03-01 18:34:00,0.69384,0.69398,0.69381,0.69381,130100002.0
2007-03-01 18:35:00,0.69383,0.69416,0.69383,0.69407,127500000.0
2007-03-01 18:36:00,0.69417,0.69457,0.69417,0.69451,208500004.0
2007-03-01 18:37:00,0.69457,0.69464,0.69449,0.69449,88300000.0
2007-03-01 18:38:00,0.69437,0.69445,0.69426,0.69436,123700001.0
2007-03-01 18:39:00,0.6943,0.69436,0.69421,0.69435,305199997.0
2007-03-01 18:40:00,0.69433,0.69433,0.69417,0.69428,64899999.0
2007-03-01 18:41:00,0.69412,0.69421,0.69397,0.69398,305899998.0
2007-03-01 18:42:00,0.69402,0.69412,0.69393,0.69406,98100000.0
2007-03-01 18:43:00,0.69403,0.69423,0.69391,0.69397,631199995.0
2007-03-01 18:44:00,0.694,0.69419,0.69396,0.69402,274200001.0
2007-03-01 18:45:00,0.69412,0.69419,0.694,0.69414,371800000.0
2007-03-01 18:46:00,0.69408,0.69416,0.69399,0.69416,124100000.0
2007-03-01 18:47:00,0.6942,0.69428,0.69419,0.69424,189899999.0
2007-03-01 18:48:00,0.69425,0.69425,0.6941,0.6941,164999999.0
2007-03-01 18:49:00,0.6941,0.6943,0.6941,0.69419,182300000.0
2007-03-01 18:50:00,0.69418,0.69421,0.6941,0.69416,123099998.0
2007-03-01 18:51:00,0.69405,0.69421,0.69405,0.6942,103200000.0
2007-03-01 18:52:00,0.69425,0.69425,0.6942,0.6942,51200000.0
2007-03-01 18:53:00,0.6941,0.6941,0.69393,0.69399,83000000.0
2007-03-01 18:54:00,0.69393,0.694,0.69389,0.69394,65199999.0
2007-03-01 18:55:00,0.69393,0.69395,0.69365,0.69365,172799999.0
2007-03-01 18:56:00,0.69352,0.69364,0.6934,0.69352,119099999.0
2007-03-01 18:57:00,0.69341,0.69358,0.69328,0.69358,158900001.0
2007-03-01 18:58:00,0.69368,0.69391,0.69368,0.69391,83699999.0
2007-03-01 18:59:00,0.6938,0.69396,0.6937,0.6937,229499995.0
2007-03-01 19:00:00,0.69369,0.69379,0.69365,0.69365,123899999.0
2007-03-01 19:01:00,0.69367,0.69369,0.69348,0.69348,72699999.0
2007-03-01 19:02:00,0.69352,0.69354,0.69332,0.69332,85400000.0
2007-03-01 19:03:00,0.69318,0.69341,0.69318,0.69327,172600000.0
2007-03-01 19:04:00,0.69337,0.69353,0.69317,0.69317,123100000.0
2007-03-01 19:05:00,0.69305,0.6933,0.69302,0.69322,89199999.0
2007-03-01 19:06:00,0.69309,0.69309,0.69288,0.69297,196900000.0
2007-03-01 19:07:00,0.69298,0.69298,0.69264,0.69281,281500002.0
2007-03-01 19:08:00,0.69297,0.69297,0.69231,0.69236,109100000.0
2007-03-01 19:09:00,0.69232,0.69243,0.69226,0.69243,115399999.0
2007-03-01 19:10:00,0.69237,0.69237,0.69222,0.69222,63399999.0
2007-03-01 19:11:00,0.69238,0.69253,0.69238,0.69248,182600002.0
2007-03-01 19:12:00,0.69247,0.69254,0.69243,0.6925,64400000.0
2007-03-01 19:13:00,0.69247,0.69261,0.69246,0.69254,84600000.0
2007-03-01 19:14:00,0.69257,0.69266,0.69256,0.69262,86700000.0
2007-03-01 19:15:00,0.69265,0.69281,0.69264,0.69278,98799999.0
2007-03-01 19:16:00,0.69271,0.69284,0.69271,0.69284,42400000.0
2007-03-01 19:17:00,0.69277,0.69289,0.69267,0.69277,159899999.0
2007-03-01 19:18:00,0.69277,0.69278,0.6927,0.6927,116199998.0
2007-03-01 19:19:00,0.69257,0.6927,0.69257,0.69259,74200000.0
2007-03-01 19:20:00,0.69252,0.69252,0.69239,0.69247,109000002.0
2007-03-01 19:21:00,0.69243,0.69251,0.69227,0.69239,156999997.0
2007-03-01 19:22:00,0.69244,0.69252,0.69234,0.69252,98700000.0
2007-03-01 19:23:00,0.69246,0.69268,0.69246,0.69268,58900001.0
2007-03-01 19:24:00,0.69275,0.69277,0.6927,0.6927,70000000.0
2007-03-01 19:25:00,0.69271,0.69271,0.69266,0.69266,54700000.0
2007-03-01 19:26:00,0.69268,0.69274,0.69266,0.69274,84800000.0
2007-03-01 19:27:00,0.69269,0.69269,0.69246,0.69246,224999999.0
2007-03-01 19:28:00,0.69263,0.69263,0.69244,0.69252,178699999.0
2007-03-01 19:29:00,0.69252,0.69254,0.69242,0.69242,66200000.0
2007-03-01 19:30:00,0.69249,0.69261,0.69249,0.69261,41400000.0
2007-03-01 19:31:00,0.69266,0.69266,0.69242,0.69256,69299999.0
2007-03-01 19:32:00,0.69257,0.69274,0.69253,0.69259,113900000.0
2007-03-01 19:33:00,0.69249,0.69266,0.69239,0.69239,146000001.0
2007-03-01 19:34:00,0.69243,0.6925,0.69227,0.69229,140900000.0
2007-03-01 19:35:00,0.6923,0.69251,0.6923,0.69238,241299997.0
2007-03-01 19:36:00,0.69225,0.6927,0.69223,0.69237,127699999.0
2007-03-01 19:37:00,0.69237,0.69256,0.69237,0.69239,101200000.0
2007-03-01 19:38:00,0.69245,0.69245,0.69237,0.6924,66200000.0
2007-03-01 19:39:00,0.69251,0.69251,0.69224,0.69224,222799999.0
2007-03-01 19:40:00,0.69231,0.69234,0.69226,0.6923,114499998.0
2007-03-01 19:41:00,0.69229,0.6923,0.69217,0.6923,71099999.0
2007-03-01 19:42:00,0.69231,0.69235,0.69196,0.69196,59200000.0
2007-03-01 19:43:00,0.69187,0.69189,0.69169,0.69169,65100001.0
2007-03-01 19:44:00,0.69185,0.6921,0.6918,0.69205,114899999.0
2007-03-01 19:45:00,0.69214,0.69217,0.69199,0.69209,53900000.0
2007-03-01 19:46:00,0.69209,0.69209,0.69179,0.69179,118100001.0
2007-03-01 19:47:00,0.6922,0.69237,0.69198,0.69198,73599999.0
2007-03-01 19:48:00,0.69167,0.69204,0.69167,0.69204,68500001.0
2007-03-01 19:49:00,0.69209,0.69228,0.69194,0.69194,102000000.0
2007-03-01 19:50:00,0.69183,0.69193,0.69182,0.69189,112000000.0
2007-03-01 19:51:00,0.69195,0.692,0.6919,0.69195,185499997.0
2007-03-01 19:52:00,0.69197,0.69207,0.69183,0.69207,161399999.0
2007-03-01 19:53:00,0.69212,0.69212,0.69191,0.692,140200002.0
2007-03-01 19:54:00,0.692,0.6921,0.692,0.69205,134399998.0
2007-03-01 19:55:00,0.69195,0.69205,0.69195,0.69205,230700000.0
2007-03-01 19:56:00,0.69204,0.69219,0.69202,0.6921,241299998.0
2007-03-01 19:57:00,0.69217,0.6922,0.69196,0.69208,144399999.0
2007-03-01 19:58:00,0.69221,0.69229,0.69221,0.69222,225199997.0
2007-03-01 19:59:00,0.69215,0.69224,0.69213,0.69215,101100000.0
2007-03-01 20:00:00,0.69215,0.69222,0.69208,0.69213,299100001.0
2007-03-01 20:01:00,0.69214,0.6923,0.69211,0.69213,153299996.0
2007-03-01 20:02:00,0.69212,0.69212,0.69192,0.69192,69200000.0
2007-03-01 20:03:00,0.69198,0.69198,0.69183,0.69187,46200000.0
2007-03-01 20:04:00,0.69185,0.69196,0.69182,0.69189,168200000.0
2007-03-01 20:05:00,0.69188,0.6919,0.69175,0.69178,155300001.0
2007-03-01 20:06:00,0.69189,0.6919,0.69173,0.69184,322000000.0
2007-03-01 20:07:00,0.69187,0.69195,0.69185,0.69185,89000000.0
2007-03-01 20:08:00,0.69187,0.69188,0.69183,0.69184,73300000.0
2007-03-01 20:09:00,0.69182,0.69196,0.69164,0.69188,86200000.0
2007-03-01 20:10:00,0.69183,0.69201,0.69183,0.69195,130099999.0
2007-03-01 20:11:00,0.69189,0.69189,0.69184,0.69184,54300000.0
2007-03-01 20:12:00,0.69195,0.69208,0.69195,0.69207,87399998.0
2007-03-01 20:13:00,0.69223,0.69227,0.69189,0.69216,96299998.0
2007-03-01 20:14:00,0.69228,0.6923,0.6922,0.6923,123700000.0
2007-03-01 20:15:00,0.69218,0.69218,0.69208,0.6921,53500000.0
2007-03-01 20:16:00,0.69209,0.69224,0.69205,0.69206,358300002.0
2007-03-01 20:17:00,0.69202,0.69215,0.69202,0.69215,216900000.0
2007-03-01 20:18:00,0.69212,0.69215,0.69207,0.69215,93400000.0
2007-03-01 20:19:00,0.69216,0.69218,0.69202,0.69202,89900001.0
2007-03-01 20:20:00,0.69199,0.69199,0.69186,0.69196,47100000.0
2007-03-01 20:21:00,0.69195,0.69195,0.69173,0.69177,89700003.0
2007-03-01 20:22:00,0.69176,0.69182,0.69174,0.69182,116800000.0
2007-03-01 20:23:00,0.69185,0.69197,0.69175,0.69197,46200000.0
2007-03-01 20:24:00,0.69196,0.69204,0.69168,0.69204,152499999.0
2007-03-01 20:25:00,0.69205,0.69217,0.69183,0.69193,187800000.0
2007-03-01 20:26:00,0.69207,0.69215,0.69191,0.69194,67800001.0
2007-03-01 20:27:00,0.69202,0.69221,0.69187,0.69189,91499999.0
2007-03-01 20:28:00,0.69205,0.69227,0.69205,0.69226,99600001.0
2007-03-01 20:29:00,0.69231,0.69261,0.69231,0.69261,178900001.0
2007-03-01 20:30:00,0.69253,0.69268,0.69253,0.69258,299999996.0
2007-03-01 20:31:00,0.6925,0.6925,0.692,0.69205,186399998.0
2007-03-01 20:32:00,0.69197,0.69234,0.69197,0.69231,125200001.0
2007-03-01 20:33:00,0.69232,0.69244,0.69229,0.6923,164400001.0
2007-03-01 20:34:00,0.69241,0.69265,0.69241,0.69265,115700000.0
2007-03-01 20:35:00,0.69267,0.69273,0.69259,0.69269,75699999.0
2007-03-01 20:36:00,0.69268,0.69278,0.69253,0.69255,157800000.0
2007-03-01 20:37:00,0.69255,0.69264,0.69249,0.69251,239399998.0
2007-03-01 20:38:00,0.6925,0.69252,0.69245,0.6925,156199999.0
2007-03-01 20:39:00,0.6925,0.69255,0.6925,0.69255,73300001.0
2007-03-01 20:40:00,0.69252,0.69264,0.6925,0.69256,144400000.0
2007-03-01 20:41:00,0.69262,0.69288,0.69261,0.69274,162600001.0
2007-03-01 20:42:00,0.69268,0.6927,0.69258,0.69269,49300000.0
2007-03-01 20:43:00,0.6927,0.6928,0.6927,0.6927,80800000.0
2007-03-01 20:44:00,0.69269,0.69281,0.69269,0.69281,23800000.0
2007-03-01 20:45:00,0.69277,0.69277,0.69265,0.69265,57900000.0
2007-03-01 20:46:00,0.69268,0.69268,0.69235,0.69235,70100000.0
2007-03-01 20:47:00,0.69242,0.69245,0.69228,0.69229,60500000.0
2007-03-01 20:48:00,0.6922,0.69224,0.69197,0.69197,68000000.0
2007-03-01 20:49:00,0.69231,0.69247,0.69189,0.69223,95499999.0
2007-03-01 20:50:00,0.69203,0.69208,0.69197,0.69197,154900000.0
2007-03-01 20:51:00,0.69195,0.69211,0.69195,0.69207,77100000.0
2007-03-01 20:52:00,0.69216,0.69235,0.69215,0.69215,74400000.0
2007-03-01 20:53:00,0.69232,0.69253,0.69232,0.69237,264699997.0
2007-03-01 20:54:00,0.69238,0.69242,0.69227,0.69242,161600000.0
2007-03-01 20:55:00,0.69221,0.6925,0.69221,0.69227,136600000.0
2007-03-01 20:56:00,0.69238,0.6925,0.69215,0.69243,83200000.0
2007-03-01 20:57:00,0.6924,0.6925,0.69225,0.6924,70900001.0
2007-03-01 20:58:00,0.69246,0.69253,0.69235,0.69236,246099997.0
2007-03-01 20:59:00,0.69238,0.69254,0.69231,0.69237,143899998.0
2007-03-01 21:00:00,0.69238,0.69238,0.69223,0.6923,181000001.0
2007-03-01 21:01:00,0.69223,0.69233,0.69223,0.69232,79200000.0
2007-03-01 21:02:00,0.69231,0.69239,0.69225,0.69237,80399999.0
2007-03-01 21:03:00,0.69245,0.69257,0.69237,0.69257,128599999.0
2007-03-01 21:04:00,0.69258,0.69263,0.69255,0.69255,89400000.0
2007-03-01 21:05:00,0.69272,0.69295,0.69265,0.69265,142400001.0
2007-03-01 21:06:00,0.69265,0.69296,0.69265,0.69285,101100000.0
2007-03-01 21:07:00,0.69285,0.69301,0.69274,0.69284,157999999.0
2007-03-01 21:08:00,0.69289,0.69341,0.69289,0.69307,150300000.0
2007-03-01 21:09:00,0.69303,0.69321,0.69303,0.69321,154600000.0
2007-03-01 21:10:00,0.69324,0.6933,0.69317,0.69324,84600000.0
2007-03-01 21:11:00,0.69311,0.69342,0.69302,0.69335,106999999.0
2007-03-01 21:12:00,0.69328,0.69338,0.69316,0.69325,92600000.0
2007-03-01 21:13:00,0.69314,0.69318,0.69305,0.69305,67600000.0
2007-03-01 21:14:00,0.69303,0.69303,0.69292,0.69298,89700000.0
2007-03-01 21:15:00,0.6929,0.69316,0.69249,0.69284,207600000.0
2007-03-01 21:16:00,0.69305,0.69305,0.69288,0.69295,200999997.0
2007-03-01 21:17:00,0.69278,0.69299,0.69268,0.69297,252500001.0
2007-03-01 21:18:00,0.69305,0.69312,0.69293,0.6931,179399999.0
2007-03-01 21:19:00,0.69309,0.69309,0.69282,0.69282,168600002.0
2007-03-01 21:20:00,0.69288,0.69299,0.69278,0.69278,196599999.0
2007-03-01 21:21:00,0.69287,0.69287,0.69273,0.69283,62900000.0
2007-03-01 21:22:00,0.69282,0.69282,0.6927,0.6927,67600001.0
2007-03-01 21:23:00,0.69262,0.69269,0.69258,0.6926,146500001.0
2007-03-01 21:24:00,0.69252,0.69252,0.69238,0.69241,89599999.0
2007-03-01 21:25:00,0.6924,0.69246,0.69235,0.69237,152000002.0
2007-03-01 21:26:00,0.69235,0.69238,0.69228,0.69237,114699999.0
2007-03-01 21:27:00,0.69239,0.69275,0.69239,0.69275,77400000.0
2007-03-01 21:28:00,0.69286,0.69287,0.69251,0.69254,103099999.0
2007-03-01 21:29:00,0.6925,0.69255,0.69235,0.69245,111699999.0
2007-03-01 21:30:00,0.69254,0.69266,0.6925,0.69258,118399999.0
2007-03-01 21:31:00,0.69247,0.69271,0.69247,0.69258,36500000.0
2007-03-01 21:32:00,0.6925,0.69255,0.69245,0.69255,39100001.0
2007-03-01 21:33:00,0.69257,0.69262,0.69252,0.69262,63000001.0
2007-03-01 21:34:00,0.69265,0.69265,0.69252,0.6926,99100000.0
2007-03-01 21:35:00,0.69266,0.69271,0.69237,0.69239,230800001.0
2007-03-01 21:36:00,0.6926,0.69277,0.69253,0.69266,183500000.0
2007-03-01 21:37:00,0.69262,0.6927,0.6926,0.69265,135899999.0
2007-03-01 21:38:00,0.69266,0.69272,0.69246,0.69246,109599999.0
2007-03-01 21:39:00,0.69241,0.69258,0.69236,0.69258,64300000.0
2007-03-01 21:40:00,0.69262,0.69262,0.69234,0.69257,101900000.0
2007-03-01 21:41:00,0.69247,0.69252,0.69238,0.69252,119500001.0
2007-03-01 21:42:00,0.69251,0.69252,0.69244,0.69248,80199999.0
2007-03-01 21:43:00,0.69239,0.69245,0.69227,0.69227,48500000.0
2007-03-01 21:44:00,0.69248,0.69248,0.69208,0.69208,81999999.0
2007-03-01 21:45:00,0.69235,0.69251,0.69235,0.69247,89300002.0
2007-03-01 21:46:00,0.69253,0.69273,0.69253,0.69267,94400002.0
2007-03-01 21:47:00,0.69271,0.69282,0.69271,0.69282,110300002.0
2007-03-01 21:48:00,0.6929,0.69303,0.6929,0.69303,87400001.0
2007-03-01 21:49:00,0.69299,0.69304,0.69288,0.69298,104700000.0
2007-03-01 21:50:00,0.69274,0.69284,0.69269,0.69284,133800001.0
2007-03-01 21:51:00,0.693,0.69303,0.69294,0.69297,102700001.0
2007-03-01 21:52:00,0.6929,0.69304,0.69288,0.69303,128799999.0
2007-03-01 21:53:00,0.69296,0.69311,0.69296,0.69308,63799999.0
2007-03-01 21:54:00,0.69307,0.69307,0.69293,0.693,81100000.0
2007-03-01 21:55:00,0.693,0.69305,0.69298,0.693,63599999.0
2007-03-01 21:56:00,0.69305,0.69305,0.69295,0.69295,88000000.0
2007-03-01 21:57:00,0.693,0.69302,0.69287,0.69293,179300002.0
2007-03-01 21:58:00,0.69293,0.6931,0.69293,0.6931,46500000.0
2007-03-01 21:59:00,0.6931,0.6932,0.6931,0.6931,108599999.0
2007-03-01 22:00:00,0.6931,0.69322,0.69307,0.69322,78100001.0
2007-03-01 22:01:00,0.69317,0.69332,0.69311,0.69319,132200002.0
2007-03-01 22:02:00,0.69328,0.69331,0.69322,0.69322,84199999.0
2007-03-01 22:03:00,0.69335,0.69349,0.6933,0.6933,73099998.0
2007-03-01 22:04:00,0.69322,0.69332,0.69319,0.69323,93600001.0
2007-03-01 22:05:00,0.69316,0.69338,0.69315,0.69317,89600000.0
2007-03-01 22:06:00,0.69306,0.6934,0.69306,0.69322,132600001.0
2007-03-01 22:07:00,0.6934,0.69345,0.69335,0.69335,102400000.0
2007-03-01 22:08:00,0.69328,0.69358,0.69328,0.69358,53000000.0
2007-03-01 22:09:00,0.69345,0.69345,0.69335,0.69338,58999999.0
2007-03-01 22:10:00,0.69339,0.69341,0.6933,0.69332,63000000.0
2007-03-01 22:11:00,0.69321,0.6934,0.69321,0.69327,94900000.0
2007-03-01 22:12:00,0.6933,0.69335,0.69322,0.69328,134999999.0
2007-03-01 22:13:00,0.69335,0.69335,0.69309,0.69311,110999999.0
2007-03-01 22:14:00,0.69313,0.69313,0.69291,0.69309,90900000.0
2007-03-01 22:15:00,0.69314,0.69322,0.69307,0.6931,114600001.0
2007-03-01 22:16:00,0.69313,0.69336,0.69307,0.69311,90799999.0
2007-03-01 22:17:00,0.69314,0.69314,0.693,0.69307,80100000.0
2007-03-01 22:18:00,0.69303,0.6932,0.69303,0.69303,67599999.0
2007-03-01 22:19:00,0.69303,0.69315,0.69296,0.693,88100000.0
2007-03-01 22:20:00,0.69302,0.69302,0.69292,0.69292,60500001.0
2007-03-01 22:21:00,0.69298,0.69302,0.69272,0.69272,94100001.0
2007-03-01 22:22:00,0.69281,0.69281,0.69268,0.69268,73199999.0
2007-03-01 22:23:00,0.69265,0.6928,0.69265,0.69275,111199999.0
2007-03-01 22:24:00,0.69268,0.69285,0.69268,0.69278,159600000.0
2007-03-01 22:25:00,0.69263,0.69273,0.69263,0.69268,102800001.0
2007-03-01 22:26:00,0.69269,0.69273,0.69265,0.69268,113899999.0
2007-03-01 22:27:00,0.69256,0.6927,0.69255,0.6927,62800000.0
2007-03-01 22:28:00,0.6924,0.6929,0.6924,0.69269,137400001.0
2007-03-01 22:29:00,0.69263,0.69271,0.69263,0.69267,65900000.0
2007-03-01 22:30:00,0.69276,0.69284,0.69273,0.69282,151300002.0
2007-03-01 22:31:00,0.69289,0.69294,0.69266,0.69266,72999999.0
2007-03-01 22:32:00,0.69289,0.6931,0.69282,0.69293,97699999.0
2007-03-01 22:33:00,0.69274,0.69289,0.69274,0.69285,72600000.0
2007-03-01 22:34:00,0.69279,0.69283,0.69249,0.69274,124099997.0
2007-03-01 22:35:00,0.6928,0.69291,0.69279,0.69279,107099999.0
2007-03-01 22:36:00,0.69279,0.69283,0.69268,0.69271,131299998.0
2007-03-01 22:37:00,0.6927,0.6927,0.69265,0.6927,57299999.0
2007-03-01 22:38:00,0.6926,0.6927,0.69245,0.6927,95199998.0
2007-03-01 22:39:00,0.69274,0.69281,0.69274,0.69281,8000000.0
2007-03-01 22:40:00,0.6928,0.6928,0.69258,0.69264,109100001.0
2007-03-01 22:41:00,0.6928,0.6928,0.69277,0.6928,57400000.0
2007-03-01 22:42:00,0.69279,0.69289,0.69264,0.69284,80600001.0
2007-03-01 22:43:00,0.69284,0.69308,0.69269,0.69291,206299996.0
2007-03-01 22:44:00,0.69292,0.69292,0.69266,0.69275,174699997.0
2007-03-01 22:45:00,0.69278,0.69292,0.69267,0.69279,157899999.0
2007-03-01 22:46:00,0.69282,0.69285,0.6926,0.69275,252700003.0
2007-03-01 22:47:00,0.69269,0.69269,0.69264,0.69264,71700000.0
2007-03-01 22:48:00,0.69261,0.69279,0.6925,0.69268,116699999.0
2007-03-01 22:49:00,0.69263,0.69263,0.69254,0.69254,33900000.0
2007-03-01 22:50:00,0.69255,0.69255,0.69225,0.6925,196399997.0
2007-03-01 22:51:00,0.69258,0.69258,0.69242,0.69246,216899995.0
2007-03-01 22:52:00,0.69254,0.69258,0.69249,0.69258,76599999.0
2007-03-01 22:53:00,0.69265,0.69266,0.69243,0.69253,85000000.0
2007-03-01 22:54:00,0.69257,0.69267,0.69256,0.69256,98700001.0
2007-03-01 22:55:00,0.69254,0.69277,0.69254,0.69263,114199999.0
2007-03-01 22:56:00,0.69275,0.69277,0.69265,0.6927,71800000.0
2007-03-01 22:57:00,0.6927,0.69285,0.69267,0.69273,115399999.0
2007-03-01 22:58:00,0.6927,0.6928,0.69265,0.6927,69300001.0
2007-03-01 22:59:00,0.69255,0.69291,0.69247,0.69247,134000000.0
2007-03-01 23:00:00,0.69254,0.69276,0.69253,0.69276,53800000.0
2007-03-01 23:01:00,0.69279,0.69284,0.6926,0.69269,96700000.0
2007-03-01 23:02:00,0.69253,0.69268,0.69253,0.69257,90000000.0
2007-03-01 23:03:00,0.69268,0.69269,0.69253,0.69269,67399999.0
2007-03-01 23:04:00,0.69267,0.69267,0.6925,0.6925,69900000.0
2007-03-01 23:05:00,0.6925,0.69269,0.69245,0.69259,124000000.0
2007-03-01 23:06:00,0.69268,0.69274,0.69264,0.69265,97999999.0
2007-03-01 23:07:00,0.69265,0.69278,0.69252,0.69277,140300002.0
2007-03-01 23:08:00,0.69287,0.69314,0.69287,0.69293,115699999.0
2007-03-01 23:09:00,0.69298,0.69308,0.6929,0.6929,66900001.0
2007-03-01 23:10:00,0.6928,0.69295,0.6928,0.69295,72200001.0
2007-03-01 23:11:00,0.69305,0.6931,0.693,0.693,53800000.0
2007-03-01 23:12:00,0.69302,0.69311,0.69302,0.69311,69600000.0
2007-03-01 23:13:00,0.69303,0.69303,0.69289,0.69295,121500000.0
2007-03-01 23:14:00,0.69282,0.69325,0.69281,0.69287,183500000.0
2007-03-01 23:15:00,0.69298,0.69298,0.69288,0.69292,66199999.0
2007-03-01 23:16:00,0.69302,0.69312,0.69299,0.69312,26300000.0
2007-03-01 23:17:00,0.69312,0.69315,0.69295,0.69303,47700000.0
2007-03-01 23:18:00,0.6931,0.69311,0.69294,0.69308,54900001.0
2007-03-01 23:19:00,0.69295,0.693,0.69293,0.693,96500000.0
2007-03-01 23:20:00,0.69309,0.69324,0.69309,0.69318,119100001.0
2007-03-01 23:21:00,0.69299,0.69317,0.69299,0.6931,53400000.0
2007-03-01 23:22:00,0.69304,0.69314,0.69303,0.69314,63699999.0
2007-03-01 23:23:00,0.69318,0.69334,0.69307,0.69323,70700001.0
2007-03-01 23:24:00,0.69336,0.69336,0.69294,0.69294,52700001.0
2007-03-01 23:25:00,0.69291,0.6933,0.69291,0.69308,127700003.0
2007-03-01 23:26:00,0.69301,0.6931,0.69301,0.69305,108700000.0
2007-03-01 23:27:00,0.69301,0.69315,0.69296,0.69307,150099999.0
2007-03-01 23:28:00,0.69306,0.69311,0.69295,0.69311,75099999.0
2007-03-01 23:29:00,0.69316,0.69329,0.69312,0.69315,178100000.0
2007-03-01 23:30:00,0.69306,0.69316,0.69306,0.6931,90100000.0
2007-03-01 23:31:00,0.69301,0.69307,0.69295,0.69295,64600000.0
2007-03-01 23:32:00,0.69298,0.69303,0.69292,0.69302,70000001.0
2007-03-01 23:33:00,0.69295,0.69307,0.69295,0.693,62900001.0
2007-03-01 23:34:00,0.69297,0.693,0.69291,0.69299,57299999.0
2007-03-01 23:35:00,0.69305,0.6931,0.69295,0.6931,74300002.0
2007-03-01 23:36:00,0.693,0.69307,0.69289,0.69298,105499999.0
2007-03-01 23:37:00,0.69297,0.69301,0.69297,0.69297,67499998.0
2007-03-01 23:38:00,0.69297,0.69307,0.69293,0.69304,108700002.0
2007-03-01 23:39:00,0.69293,0.69302,0.6929,0.69296,67999999.0
2007-03-01 23:40:00,0.69306,0.69316,0.69292,0.693,108300001.0
2007-03-01 23:41:00,0.69305,0.69305,0.69295,0.69305,50200002.0
2007-03-01 23:42:00,0.69294,0.693,0.69283,0.69292,106999996.0
2007-03-01 23:43:00,0.69295,0.69295,0.69269,0.69282,54400000.0
2007-03-01 23:44:00,0.69286,0.69288,0.69261,0.69269,94800000.0
2007-03-01 23:45:00,0.69284,0.69284,0.69267,0.69267,67500000.0
2007-03-01 23:46:00,0.69262,0.69281,0.69262,0.69277,149799999.0
2007-03-01 23:47:00,0.69275,0.69275,0.69267,0.69267,9600000.0
2007-03-01 23:48:00,0.69263,0.69267,0.69258,0.69258,48500001.0
2007-03-01 23:49:00,0.69266,0.69268,0.69255,0.6926,125300000.0
2007-03-01 23:50:00,0.69256,0.69271,0.69256,0.69271,19900000.0
2007-03-01 23:51:00,0.69284,0.69291,0.69261,0.69281,125599999.0
2007-03-01 23:52:00,0.69279,0.69284,0.69246,0.69281,90599999.0
2007-03-01 23:53:00,0.69276,0.69279,0.69266,0.69266,77000000.0
2007-03-01 23:54:00,0.69265,0.69282,0.69265,0.69275,108000001.0
2007-03-01 23:55:00,0.69277,0.69283,0.69269,0.69269,69600000.0
2007-03-01 23:56:00,0.69281,0.69299,0.69271,0.69276,102800000.0
2007-03-01 23:57:00,0.69268,0.69272,0.69262,0.69262,81599999.0
2007-03-01 23:58:00,0.69258,0.69258,0.6925,0.69258,42300000.0
2007-03-01 23:59:00,0.69253,0.69263,0.69248,0.69254,130799999.0
2007-03-02 00:00:00,0.69284,0.69289,0.69257,0.6928,108400001.0
2007-03-02 00:01:00,0.69263,0.69274,0.69263,0.69265,72500000.0
2007-03-02 00:02:00,0.6927,0.6928,0.69267,0.6927,90099999.0
2007-03-02 00:03:00,0.69269,0.69269,0.69262,0.69267,46200000.0
2007-03-02 00:04:00,0.69265,0.69265,0.6924,0.6924,52600001.0
2007-03-02 00:05:00,0.69265,0.69265,0.69255,0.69255,59000000.0
2007-03-02 00:06:00,0.69261,0.69272,0.69261,0.69272,32699999.0
2007-03-02 00:07:00,0.69274,0.69283,0.69273,0.69274,145799997.0
2007-03-02 00:08:00,0.69265,0.69275,0.69265,0.69265,66199999.0
2007-03-02 00:09:00,0.69268,0.69273,0.69261,0.69273,38100000.0
2007-03-02 00:10:00,0.69254,0.69271,0.69236,0.69236,94800000.0
2007-03-02 00:11:00,0.69222,0.69244,0.69222,0.69233,94700001.0
2007-03-02 00:12:00,0.69192,0.69219,0.69192,0.69201,59400000.0
2007-03-02 00:13:00,0.69201,0.69223,0.69201,0.69223,71600000.0
2007-03-02 00:14:00,0.69211,0.69211,0.69184,0.69204,50299999.0
2007-03-02 00:15:00,0.69202,0.69205,0.69202,0.69205,55700000.0
2007-03-02 00:16:00,0.69212,0.69229,0.69208,0.69228,82300000.0
2007-03-02 00:17:00,0.69226,0.69261,0.69226,0.69261,102199999.0
2007-03-02 00:18:00,0.69251,0.69253,0.6924,0.69253,101899998.0
2007-03-02 00:19:00,0.69251,0.69252,0.69244,0.69245,53200001.0
2007-03-02 00:20:00,0.69228,0.69264,0.69228,0.69254,77600001.0
2007-03-02 00:21:00,0.6924,0.69266,0.6924,0.69261,101399999.0
2007-03-02 00:22:00,0.69257,0.69263,0.6925,0.6926,84000000.0
2007-03-02 00:23:00,0.6926,0.6927,0.69248,0.6927,77000000.0
2007-03-02 00:24:00,0.69268,0.69274,0.69264,0.69274,72100000.0
2007-03-02 00:25:00,0.69273,0.69273,0.69254,0.69254,95799999.0
2007-03-02 00:26:00,0.69271,0.69283,0.69251,0.69263,130200002.0
2007-03-02 00:27:00,0.69262,0.69267,0.69253,0.69264,198500003.0
2007-03-02 00:28:00,0.69252,0.69265,0.69252,0.69265,154500001.0
2007-03-02 00:29:00,0.69269,0.69269,0.69258,0.6926,91099999.0
2007-03-02 00:30:00,0.69262,0.69262,0.69224,0.69224,59000000.0
2007-03-02 00:31:00,0.69257,0.69264,0.69252,0.69258,115799999.0
2007-03-02 00:32:00,0.69248,0.69253,0.69225,0.69225,112700000.0
2007-03-02 00:33:00,0.69227,0.69235,0.6922,0.6922,80300000.0
2007-03-02 00:34:00,0.6923,0.69242,0.69224,0.69224,70000000.0
2007-03-02 00:35:00,0.692,0.69221,0.69187,0.69202,130299999.0
2007-03-02 00:36:00,0.69212,0.69212,0.69179,0.69179,90700000.0
2007-03-02 00:37:00,0.69193,0.69193,0.6917,0.69189,114300000.0
2007-03-02 00:38:00,0.69192,0.69192,0.69178,0.69192,96100001.0
2007-03-02 00:39:00,0.69195,0.69197,0.69182,0.69189,101299999.0
2007-03-02 00:40:00,0.6918,0.69185,0.69177,0.6918,86299998.0
2007-03-02 00:41:00,0.69189,0.69202,0.69176,0.69199,70800001.0
2007-03-02 00:42:00,0.69197,0.69208,0.69194,0.69194,58600000.0
2007-03-02 00:43:00,0.69193,0.69215,0.6919,0.69201,88600000.0
2007-03-02 00:44:00,0.69223,0.69241,0.69223,0.69233,49100000.0
2007-03-02 00:45:00,0.6923,0.6924,0.6923,0.69235,64499999.0
2007-03-02 00:46:00,0.69211,0.6924,0.69202,0.69207,139000000.0
2007-03-02 00:47:00,0.69238,0.69238,0.69232,0.69232,15200000.0
2007-03-02 00:48:00,0.69238,0.69244,0.69235,0.69243,87500000.0
2007-03-02 00:49:00,0.69236,0.69249,0.69226,0.69249,60600000.0
2007-03-02 00:50:00,0.69261,0.69277,0.69261,0.69277,86599999.0
2007-03-02 00:51:00,0.69276,0.69276,0.69243,0.69262,101800001.0
2007-03-02 00:52:00,0.6926,0.69271,0.69259,0.69271,80200000.0
2007-03-02 00:53:00,0.6927,0.69275,0.69265,0.69275,121199999.0
2007-03-02 00:54:00,0.6927,0.69273,0.69261,0.69268,100900002.0
2007-03-02 00:55:00,0.69268,0.69269,0.69253,0.69253,59999999.0
2007-03-02 00:56:00,0.69239,0.69275,0.69234,0.69257,142700000.0
2007-03-02 00:57:00,0.69253,0.69258,0.69253,0.69258,50999999.0
2007-03-02 00:58:00,0.69259,0.69267,0.69251,0.69251,121800004.0
2007-03-02 00:59:00,0.69233,0.69233,0.69222,0.69222,116599999.0
2007-03-02 01:00:00,0.69229,0.69259,0.69229,0.69259,28800000.0
2007-03-02 01:01:00,0.6928,0.6929,0.6928,0.6929,15900000.0
2007-03-02 01:02:00,0.69278,0.69278,0.69267,0.69267,19100000.0
2007-03-02 01:03:00,0.69266,0.69275,0.69261,0.69263,83600000.0
2007-03-02 01:04:00,0.69263,0.69263,0.6926,0.69263,86899999.0
2007-03-02 01:05:00,0.69244,0.6926,0.69241,0.69247,111100000.0
2007-03-02 01:06:00,0.69256,0.69272,0.69247,0.69258,77299999.0
2007-03-02 01:07:00,0.69258,0.69272,0.69256,0.69272,46500000.0
2007-03-02 01:08:00,0.69244,0.69268,0.69239,0.69267,74699999.0
2007-03-02 01:09:00,0.69278,0.69278,0.69265,0.6927,70800001.0
2007-03-02 01:10:00,0.69261,0.69265,0.6925,0.69265,107999998.0
2007-03-02 01:11:00,0.69266,0.69279,0.69256,0.69256,95600000.0
2007-03-02 01:12:00,0.69278,0.6929,0.69275,0.69275,142700003.0
2007-03-02 01:13:00,0.69285,0.69285,0.69275,0.69275,87200000.0
2007-03-02 01:14:00,0.69266,0.69277,0.69261,0.69261,25700000.0
2007-03-02 01:15:00,0.69275,0.69275,0.69275,0.69275,28000000.0
2007-03-02 01:16:00,0.69278,0.69294,0.69274,0.69274,51400000.0
2007-03-02 01:17:00,0.69266,0.69301,0.69266,0.69296,56600000.0
2007-03-02 01:18:00,0.69305,0.69305,0.69288,0.69299,102499997.0
2007-03-02 01:19:00,0.69289,0.69312,0.69289,0.69305,67900001.0
2007-03-02 01:20:00,0.69311,0.69312,0.69285,0.6929,111100002.0
2007-03-02 01:21:00,0.69307,0.69352,0.69307,0.69329,82399999.0
2007-03-02 01:22:00,0.69305,0.69317,0.69305,0.69312,161500001.0
2007-03-02 01:23:00,0.69312,0.69332,0.69312,0.69323,109200001.0
2007-03-02 01:24:00,0.69316,0.69333,0.69306,0.69326,115600001.0
2007-03-02 01:25:00,0.69324,0.69326,0.69314,0.69314,94100001.0
2007-03-02 01:26:00,0.69324,0.69326,0.6932,0.69326,66800002.0
2007-03-02 01:27:00,0.69311,0.6932,0.69292,0.69318,117799999.0
2007-03-02 01:28:00,0.6932,0.69331,0.69304,0.69309,168499999.0
2007-03-02 01:29:00,0.69319,0.69319,0.69308,0.69308,24000000.0
2007-03-02 01:30:00,0.69305,0.69305,0.69295,0.69295,28999999.0
2007-03-02 01:31:00,0.693,0.69305,0.69289,0.69298,85500000.0
2007-03-02 01:32:00,0.69293,0.69315,0.69293,0.69313,112000002.0
2007-03-02 01:33:00,0.69305,0.69308,0.69289,0.69299,108700000.0
2007-03-02 01:34:00,0.69313,0.69322,0.69309,0.69317,98199998.0
2007-03-02 01:35:00,0.69322,0.69328,0.69317,0.69326,152200001.0
2007-03-02 01:36:00,0.69332,0.69332,0.69308,0.69313,127000002.0
2007-03-02 01:37:00,0.69324,0.69336,0.69317,0.69317,67000000.0
2007-03-02 01:38:00,0.69328,0.69343,0.69325,0.69325,82900001.0
2007-03-02 01:39:00,0.69346,0.6936,0.69346,0.6936,87600000.0
2007-03-02 01:40:00,0.69363,0.69364,0.69351,0.69352,125999997.0
2007-03-02 01:41:00,0.69352,0.69361,0.69334,0.69357,57300000.0
2007-03-02 01:42:00,0.69353,0.6937,0.69332,0.69332,149600001.0
2007-03-02 01:43:00,0.69362,0.69362,0.69351,0.69351,39499999.0
2007-03-02 01:44:00,0.69351,0.69366,0.69351,0.69358,78599999.0
2007-03-02 01:45:00,0.69362,0.69375,0.69339,0.69375,145200001.0
2007-03-02 01:46:00,0.69371,0.69387,0.69368,0.6937,90499999.0
2007-03-02 01:47:00,0.69378,0.69381,0.69362,0.69362,70800000.0
2007-03-02 01:48:00,0.69363,0.69371,0.69358,0.69362,58600000.0
2007-03-02 01:49:00,0.69362,0.69365,0.69355,0.6936,61200000.0
2007-03-02 01:50:00,0.69365,0.69368,0.69345,0.69358,48800000.0
2007-03-02 01:51:00,0.69358,0.69361,0.69353,0.69357,67400000.0
2007-03-02 01:52:00,0.69345,0.6935,0.69345,0.6935,67399999.0
2007-03-02 01:53:00,0.69352,0.69352,0.69338,0.6935,40100000.0
2007-03-02 01:54:00,0.6935,0.6936,0.69345,0.6936,83600000.0
2007-03-02 01:55:00,0.69313,0.69346,0.69308,0.69328,113599999.0
2007-03-02 01:56:00,0.69322,0.69345,0.6932,0.69339,119100000.0
2007-03-02 01:57:00,0.69345,0.69359,0.69345,0.69348,116800000.0
2007-03-02 01:58:00,0.69341,0.6935,0.69341,0.6935,56800000.0
2007-03-02 01:59:00,0.69342,0.6935,0.69337,0.69338,54199999.0
2007-03-02 02:00:00,0.69341,0.69342,0.69335,0.69338,73200001.0
2007-03-02 02:01:00,0.69347,0.69354,0.69345,0.69354,111499998.0
2007-03-02 02:02:00,0.69348,0.69349,0.69339,0.6934,100800000.0
2007-03-02 02:03:00,0.69298,0.69344,0.69298,0.69335,80399999.0
2007-03-02 02:04:00,0.69342,0.69346,0.69329,0.69329,87700001.0
2007-03-02 02:05:00,0.69342,0.69345,0.69335,0.69345,42400001.0
2007-03-02 02:06:00,0.69341,0.69371,0.69341,0.69371,100800001.0
2007-03-02 02:07:00,0.69371,0.69382,0.69371,0.69382,81199999.0
2007-03-02 02:08:00,0.6937,0.69376,0.69367,0.69376,53100000.0
2007-03-02 02:09:00,0.69371,0.69373,0.69369,0.6937,51599999.0
2007-03-02 02:10:00,0.69375,0.69375,0.69363,0.69372,96300000.0
2007-03-02 02:11:00,0.69371,0.69374,0.69359,0.69374,35500000.0
2007-03-02 02:12:00,0.69379,0.69398,0.69371,0.69391,144200001.0
2007-03-02 02:13:00,0.69381,0.69395,0.69378,0.69378,58599999.0
2007-03-02 02:14:00,0.6938,0.6939,0.6938,0.6938,106300000.0
2007-03-02 02:15:00,0.69345,0.69393,0.69345,0.69381,74299998.0
2007-03-02 02:16:00,0.69373,0.69396,0.69373,0.69382,90900000.0
2007-03-02 02:17:00,0.69384,0.69391,0.69384,0.69391,35500000.0
2007-03-02 02:18:00,0.69392,0.69411,0.69392,0.69407,74100000.0
2007-03-02 02:19:00,0.69405,0.69407,0.69399,0.69404,105199999.0
2007-03-02 02:20:00,0.69414,0.69414,0.694,0.69407,91300000.0
2007-03-02 02:21:00,0.69411,0.69416,0.69401,0.69401,70899999.0
2007-03-02 02:22:00,0.69411,0.69414,0.69398,0.69398,125900000.0
2007-03-02 02:23:00,0.69386,0.69416,0.69386,0.69393,107000001.0
2007-03-02 02:24:00,0.694,0.69407,0.69393,0.69407,105599999.0
2007-03-02 02:25:00,0.6941,0.6941,0.6939,0.69399,79599999.0
2007-03-02 02:26:00,0.69405,0.6941,0.69395,0.69395,70699999.0
2007-03-02 02:27:00,0.694,0.694,0.69385,0.69385,21500000.0
2007-03-02 02:28:00,0.69392,0.69406,0.69391,0.69406,53600000.0
2007-03-02 02:29:00,0.69399,0.69399,0.69374,0.69376,93400000.0
2007-03-02 02:30:00,0.6938,0.6938,0.69365,0.69373,61800000.0
2007-03-02 02:31:00,0.69383,0.69391,0.69364,0.69387,138799999.0
2007-03-02 02:32:00,0.69384,0.69395,0.69381,0.69389,117100001.0
2007-03-02 02:33:00,0.69372,0.69401,0.69372,0.69398,48500000.0
2007-03-02 02:34:00,0.69381,0.6939,0.69373,0.69388,93900001.0
2007-03-02 02:35:00,0.69372,0.69381,0.6937,0.69379,83000000.0
2007-03-02 02:36:00,0.69389,0.69408,0.69389,0.69396,59600000.0
2007-03-02 02:37:00,0.69388,0.69392,0.69375,0.69392,56800000.0
2007-03-02 02:38:00,0.694,0.694,0.69388,0.6939,62700001.0
2007-03-02 02:39:00,0.69385,0.69393,0.69379,0.69379,64800001.0
2007-03-02 02:40:00,0.69355,0.69356,0.69339,0.69355,86500000.0
2007-03-02 02:41:00,0.69328,0.69328,0.693,0.69309,107200000.0
2007-03-02 02:42:00,0.69308,0.69314,0.69291,0.69291,92100000.0
2007-03-02 02:43:00,0.69287,0.69307,0.69287,0.69307,51700000.0
2007-03-02 02:44:00,0.69311,0.69312,0.69302,0.69312,65900000.0
2007-03-02 02:45:00,0.6932,0.69325,0.69305,0.69315,137300002.0
2007-03-02 02:46:00,0.69309,0.69328,0.69309,0.69315,53400000.0
2007-03-02 02:47:00,0.69315,0.69325,0.69315,0.69325,81499998.0
2007-03-02 02:48:00,0.69325,0.69325,0.6932,0.6932,27100000.0
2007-03-02 02:49:00,0.69318,0.69318,0.69295,0.69295,43000000.0
2007-03-02 02:50:00,0.69302,0.69306,0.69302,0.69305,47400000.0
2007-03-02 02:51:00,0.69304,0.69304,0.69282,0.69291,111199999.0
2007-03-02 02:52:00,0.69288,0.69308,0.69281,0.69281,119199999.0
2007-03-02 02:53:00,0.69281,0.69286,0.6926,0.6926,119700002.0
2007-03-02 02:54:00,0.69266,0.69279,0.69264,0.69264,73300001.0
2007-03-02 02:55:00,0.69264,0.69296,0.69264,0.69296,91800000.0
2007-03-02 02:56:00,0.69296,0.69296,0.69255,0.69255,78400000.0
2007-03-02 02:57:00,0.69244,0.69279,0.69243,0.69279,73499999.0
2007-03-02 02:58:00,0.69273,0.6928,0.69266,0.69266,93100001.0
2007-03-02 02:59:00,0.69268,0.6929,0.69268,0.69276,128000000.0
2007-03-02 03:00:00,0.69272,0.69285,0.69272,0.69285,29600000.0
2007-03-02 03:01:00,0.6929,0.69296,0.6928,0.69292,94999999.0
2007-03-02 03:02:00,0.6928,0.6931,0.6928,0.6931,71100002.0
2007-03-02 03:03:00,0.69325,0.69334,0.69309,0.69309,97500000.0
2007-03-02 03:04:00,0.69322,0.69329,0.69322,0.69329,80199998.0
2007-03-02 03:05:00,0.69328,0.69343,0.69328,0.69341,116800001.0
2007-03-02 03:06:00,0.69327,0.69349,0.69326,0.69338,93899999.0
2007-03-02 03:07:00,0.6933,0.6933,0.69305,0.69305,19100000.0
2007-03-02 03:08:00,0.69297,0.69304,0.69288,0.693,119600001.0
2007-03-02 03:09:00,0.69296,0.69296,0.69294,0.69294,28700000.0
2007-03-02 03:10:00,0.69291,0.69299,0.69282,0.69282,68500001.0
2007-03-02 03:11:00,0.6928,0.69285,0.69272,0.69272,69000001.0
2007-03-02 03:12:00,0.69272,0.69281,0.69258,0.69281,72800000.0
2007-03-02 03:13:00,0.69282,0.69284,0.69272,0.69278,57999999.0
2007-03-02 03:14:00,0.69279,0.69284,0.69273,0.69284,105300000.0
2007-03-02 03:15:00,0.69283,0.69283,0.69277,0.6928,88199999.0
2007-03-02 03:16:00,0.69284,0.69285,0.69277,0.6928,48000000.0
2007-03-02 03:17:00,0.69255,0.69275,0.69246,0.69258,106799999.0
2007-03-02 03:18:00,0.69267,0.69267,0.69251,0.69258,106200001.0
2007-03-02 03:19:00,0.69245,0.69274,0.69245,0.69251,94100001.0
2007-03-02 03:20:00,0.69251,0.6927,0.69249,0.69254,98599999.0
2007-03-02 03:21:00,0.69274,0.69276,0.69264,0.69266,69799998.0
2007-03-02 03:22:00,0.69265,0.69273,0.69264,0.69264,29100000.0
2007-03-02 03:23:00,0.69254,0.69255,0.69245,0.69245,105000000.0
2007-03-02 03:24:00,0.69242,0.69251,0.69236,0.69246,134300000.0
2007-03-02 03:25:00,0.69242,0.69242,0.69229,0.69242,118999999.0
2007-03-02 03:26:00,0.69248,0.6926,0.69244,0.69245,85500002.0
2007-03-02 03:27:00,0.69248,0.6926,0.69242,0.6926,55700000.0
2007-03-02 03:28:00,0.69255,0.69255,0.69236,0.69236,112400001.0
2007-03-02 03:29:00,0.69254,0.69273,0.69254,0.6927,78200000.0
2007-03-02 03:30:00,0.69269,0.69281,0.69269,0.69272,59900000.0
2007-03-02 03:31:00,0.69283,0.69293,0.69274,0.69288,95600001.0
2007-03-02 03:32:00,0.69284,0.69284,0.69273,0.69284,59300000.0
2007-03-02 03:33:00,0.69288,0.6929,0.69273,0.69279,111700001.0
2007-03-02 03:34:00,0.69286,0.69287,0.69275,0.69287,119700002.0
2007-03-02 03:35:00,0.69287,0.69287,0.69273,0.69282,141199998.0
2007-03-02 03:36:00,0.6927,0.69275,0.6927,0.69271,90499999.0
2007-03-02 03:37:00,0.69277,0.69291,0.69277,0.69279,107499999.0
2007-03-02 03:38:00,0.6928,0.69285,0.6928,0.69285,119800000.0
2007-03-02 03:39:00,0.69281,0.69281,0.69266,0.69277,37700000.0
2007-03-02 03:40:00,0.69275,0.69284,0.69275,0.69282,56100000.0
2007-03-02 03:41:00,0.69277,0.69282,0.69268,0.6928,82500000.0
2007-03-02 03:42:00,0.69265,0.6929,0.69258,0.6929,108600000.0
2007-03-02 03:43:00,0.69277,0.69279,0.69274,0.69277,94100002.0
2007-03-02 03:44:00,0.69283,0.69283,0.69275,0.69275,137199999.0
2007-03-02 03:45:00,0.6929,0.6929,0.6928,0.6928,28700000.0
2007-03-02 03:46:00,0.6927,0.69281,0.69256,0.69267,79400000.0
2007-03-02 03:47:00,0.69264,0.69273,0.69264,0.6927,55000000.0
2007-03-02 03:48:00,0.69277,0.69285,0.69273,0.69285,92899999.0
2007-03-02 03:49:00,0.69271,0.69284,0.69271,0.69282,110800000.0
2007-03-02 03:50:00,0.69278,0.6928,0.69262,0.69262,105700000.0
2007-03-02 03:51:00,0.69267,0.69273,0.69264,0.69273,84500000.0
2007-03-02 03:52:00,0.69273,0.69273,0.69264,0.69267,52300000.0
2007-03-02 03:53:00,0.69259,0.69268,0.69255,0.69268,79000001.0
2007-03-02 03:54:00,0.69255,0.69275,0.69255,0.69275,40500000.0
2007-03-02 03:55:00,0.69258,0.69259,0.69252,0.69257,87500001.0
2007-03-02 03:56:00,0.69253,0.69256,0.69249,0.69252,66300000.0
2007-03-02 03:57:00,0.69251,0.69265,0.69251,0.69265,12000000.0
2007-03-02 03:58:00,0.69251,0.69251,0.69224,0.69237,175499997.0
2007-03-02 03:59:00,0.69235,0.69236,0.6922,0.6922,59700000.0
2007-03-02 04:00:00,0.69216,0.69233,0.69216,0.69224,71200001.0
2007-03-02 04:01:00,0.69221,0.69221,0.69202,0.69218,54800000.0
2007-03-02 04:02:00,0.69223,0.69229,0.6922,0.6922,137499998.0
2007-03-02 04:03:00,0.69224,0.69235,0.69218,0.69218,119700001.0
2007-03-02 04:04:00,0.69222,0.69232,0.69222,0.69229,78700000.0
2007-03-02 04:05:00,0.69223,0.69232,0.69223,0.69225,77399999.0
2007-03-02 04:06:00,0.69227,0.69227,0.69188,0.69214,136200000.0
2007-03-02 04:07:00,0.69224,0.69233,0.69222,0.69233,111200000.0
2007-03-02 04:08:00,0.6926,0.6926,0.69214,0.69214,107999999.0
2007-03-02 04:09:00,0.6923,0.69235,0.6923,0.69235,19000000.0
2007-03-02 04:10:00,0.69228,0.69249,0.69228,0.69236,64000000.0
2007-03-02 04:11:00,0.69233,0.69258,0.69233,0.69243,105699999.0
2007-03-02 04:12:00,0.6924,0.69248,0.6923,0.69236,60600000.0
2007-03-02 04:13:00,0.69242,0.69242,0.69228,0.69228,52600000.0
2007-03-02 04:14:00,0.69238,0.69251,0.69233,0.69233,80400000.0
2007-03-02 04:15:00,0.6924,0.69253,0.69238,0.69243,70600001.0
2007-03-02 04:16:00,0.69233,0.69238,0.6922,0.69229,113300000.0
2007-03-02 04:17:00,0.69239,0.69239,0.69228,0.69237,101699998.0
2007-03-02 04:18:00,0.69243,0.69243,0.69233,0.69237,77600002.0
2007-03-02 04:19:00,0.69237,0.69243,0.69237,0.69243,25400000.0
2007-03-02 04:20:00,0.69262,0.69273,0.69261,0.69265,81199999.0
2007-03-02 04:21:00,0.69271,0.6928,0.69263,0.69263,110699999.0
2007-03-02 04:22:00,0.69265,0.69297,0.69265,0.69277,85499999.0
2007-03-02 04:23:00,0.6928,0.6928,0.69275,0.6928,70499998.0
2007-03-02 04:24:00,0.69276,0.69276,0.69266,0.69266,78100001.0
2007-03-02 04:25:00,0.69278,0.69278,0.69272,0.69272,13500000.0
2007-03-02 04:26:00,0.69268,0.6928,0.69268,0.6928,49500000.0
2007-03-02 04:27:00,0.6929,0.69294,0.69278,0.69291,60000001.0
2007-03-02 04:28:00,0.69297,0.69297,0.69253,0.69254,101299999.0
2007-03-02 04:29:00,0.69303,0.69309,0.69292,0.69297,70000000.0
2007-03-02 04:30:00,0.69302,0.69314,0.69301,0.69309,73900000.0
2007-03-02 04:31:00,0.69303,0.69311,0.69297,0.69297,120900000.0
2007-03-02 04:32:00,0.6929,0.69307,0.6929,0.69305,91399999.0
2007-03-02 04:33:00,0.69301,0.69309,0.69297,0.69297,79100000.0
2007-03-02 04:34:00,0.69301,0.69301,0.69292,0.69292,46300000.0
2007-03-02 04:35:00,0.69287,0.693,0.69284,0.693,48400000.0
2007-03-02 04:36:00,0.69297,0.69307,0.69293,0.69301,65400001.0
2007-03-02 04:37:00,0.693,0.69301,0.69265,0.69298,140900000.0
2007-03-02 04:38:00,0.69302,0.69311,0.69286,0.69298,104999999.0
2007-03-02 04:39:00,0.69299,0.69307,0.69297,0.69304,91700000.0
2007-03-02 04:40:00,0.69298,0.69321,0.6929,0.69313,76700000.0
2007-03-02 04:41:00,0.69305,0.69305,0.69295,0.693,63000000.0
2007-03-02 04:42:00,0.69302,0.69302,0.69287,0.69294,79900000.0
2007-03-02 04:43:00,0.6929,0.693,0.69287,0.693,48400000.0
2007-03-02 04:44:00,0.69286,0.69297,0.69268,0.69276,107800001.0
2007-03-02 04:45:00,0.69277,0.69277,0.69257,0.69263,63900000.0
2007-03-02 04:46:00,0.6926,0.6926,0.69242,0.69242,108500000.0
2007-03-02 04:47:00,0.69243,0.69254,0.69235,0.69253,117300002.0
2007-03-02 04:48:00,0.6926,0.69265,0.69255,0.69265,65400001.0
2007-03-02 04:49:00,0.69246,0.6927,0.69231,0.6926,99099998.0
2007-03-02 04:50:00,0.69264,0.69264,0.69253,0.69256,61000000.0
2007-03-02 04:51:00,0.6926,0.69262,0.69248,0.69251,76900001.0
2007-03-02 04:52:00,0.6926,0.69265,0.6926,0.69265,50300000.0
2007-03-02 04:53:00,0.69254,0.69274,0.69244,0.69274,103900000.0
2007-03-02 04:54:00,0.6926,0.69265,0.69255,0.69265,34900000.0
2007-03-02 04:55:00,0.69266,0.69271,0.69262,0.69269,94900001.0
2007-03-02 04:56:00,0.69265,0.69283,0.69265,0.69283,110700002.0
2007-03-02 04:57:00,0.69288,0.69292,0.69265,0.69282,93100001.0
2007-03-02 04:58:00,0.69274,0.69282,0.69258,0.69258,104400002.0
2007-03-02 04:59:00,0.69267,0.69283,0.69259,0.69267,163300000.0
2007-03-02 05:00:00,0.69269,0.69273,0.69233,0.69252,109100001.0
2007-03-02 05:01:00,0.69254,0.69276,0.69254,0.69274,72599999.0
2007-03-02 05:02:00,0.69268,0.69268,0.69247,0.69255,63800000.0
2007-03-02 05:03:00,0.69259,0.69268,0.69254,0.69254,71899999.0
2007-03-02 05:04:00,0.69264,0.6929,0.69256,0.6926,123000000.0
2007-03-02 05:05:00,0.69275,0.6928,0.69265,0.69265,77900000.0
2007-03-02 05:06:00,0.69275,0.69275,0.69265,0.6927,67400000.0
2007-03-02 05:07:00,0.69267,0.69269,0.69256,0.69261,102399999.0
2007-03-02 05:08:00,0.69258,0.69271,0.69249,0.69261,104700000.0
2007-03-02 05:09:00,0.69265,0.69265,0.69255,0.69265,64600000.0
2007-03-02 05:10:00,0.6926,0.6926,0.6926,0.6926,27100000.0
2007-03-02 05:11:00,0.6926,0.69267,0.69255,0.69265,114500000.0
2007-03-02 05:12:00,0.69265,0.69278,0.69265,0.69269,31100000.0
2007-03-02 05:13:00,0.69257,0.69257,0.6922,0.69229,80600000.0
2007-03-02 05:14:00,0.69219,0.69249,0.69219,0.69249,72699998.0
2007-03-02 05:15:00,0.69244,0.69247,0.69226,0.69238,70300000.0
2007-03-02 05:16:00,0.69239,0.69244,0.69231,0.69233,84100001.0
2007-03-02 05:17:00,0.69239,0.69251,0.69239,0.6925,75299998.0
2007-03-02 05:18:00,0.69251,0.69251,0.69232,0.69243,67800001.0
2007-03-02 05:19:00,0.69253,0.69268,0.6925,0.69268,96500000.0
2007-03-02 05:20:00,0.6925,0.69255,0.69245,0.69245,44500000.0
2007-03-02 05:21:00,0.69265,0.69283,0.69241,0.69252,75700000.0
2007-03-02 05:22:00,0.69247,0.69265,0.69247,0.69265,39800000.0
2007-03-02 05:23:00,0.69259,0.69264,0.69239,0.69239,68500000.0
2007-03-02 05:24:00,0.69243,0.69243,0.6923,0.69238,59500000.0
2007-03-02 05:25:00,0.6922,0.6924,0.6922,0.69227,139799999.0
2007-03-02 05:26:00,0.69218,0.69244,0.69217,0.69244,77900000.0
2007-03-02 05:27:00,0.69231,0.69231,0.69197,0.69207,71700000.0
2007-03-02 05:28:00,0.69207,0.69222,0.69207,0.6922,78200000.0
2007-03-02 05:29:00,0.69224,0.69252,0.69224,0.69252,66700000.0
2007-03-02 05:30:00,0.69232,0.69255,0.69232,0.69238,95799999.0
2007-03-02 05:31:00,0.69246,0.69255,0.69243,0.69255,55000000.0
2007-03-02 05:32:00,0.69253,0.6927,0.6925,0.69265,55700000.0
2007-03-02 05:33:00,0.69251,0.69269,0.69239,0.69245,88599999.0
2007-03-02 05:34:00,0.69265,0.69265,0.69254,0.69263,47200000.0
2007-03-02 05:35:00,0.69273,0.69281,0.69252,0.69252,148400000.0
2007-03-02 05:36:00,0.69269,0.69273,0.69247,0.69267,105999999.0
2007-03-02 05:37:00,0.69276,0.6928,0.6927,0.6927,108500001.0
2007-03-02 05:38:00,0.6927,0.69282,0.69267,0.69282,80900000.0
2007-03-02 05:39:00,0.69277,0.69277,0.69264,0.69267,96300000.0
2007-03-02 05:40:00,0.69282,0.69282,0.69269,0.69269,88500001.0
2007-03-02 05:41:00,0.69272,0.69277,0.69272,0.69277,89599999.0
2007-03-02 05:42:00,0.69285,0.69288,0.69268,0.69277,69300000.0
2007-03-02 05:43:00,0.69262,0.69266,0.69259,0.69266,54300000.0
2007-03-02 05:44:00,0.69261,0.69264,0.69258,0.6926,41600001.0
2007-03-02 05:45:00,0.69246,0.69246,0.69225,0.69246,65000000.0
2007-03-02 05:46:00,0.6925,0.69253,0.69243,0.69249,105099999.0
2007-03-02 05:47:00,0.69252,0.69252,0.69235,0.69235,58000000.0
2007-03-02 05:48:00,0.69257,0.69257,0.69245,0.69247,54100000.0
2007-03-02 05:49:00,0.69247,0.69261,0.69247,0.69261,109000001.0
2007-03-02 05:50:00,0.69255,0.6926,0.69228,0.69228,132399997.0
2007-03-02 05:51:00,0.69246,0.69259,0.69246,0.69248,51200001.0
2007-03-02 05:52:00,0.69257,0.69262,0.69251,0.69255,61499999.0
2007-03-02 05:53:00,0.69258,0.69259,0.69248,0.69257,109400001.0
2007-03-02 05:54:00,0.69258,0.69267,0.69246,0.69246,101900002.0
2007-03-02 05:55:00,0.69244,0.69254,0.69235,0.69247,101899999.0
2007-03-02 05:56:00,0.6925,0.6925,0.69245,0.6925,72599999.0
2007-03-02 05:57:00,0.69237,0.69256,0.69226,0.69254,115399997.0
2007-03-02 05:58:00,0.69247,0.6926,0.69241,0.6926,65900000.0
2007-03-02 05:59:00,0.69272,0.69272,0.69255,0.69257,46600000.0
2007-03-02 06:00:00,0.69251,0.69251,0.69246,0.69248,59800000.0
2007-03-02 06:01:00,0.69253,0.69253,0.69237,0.69248,80599999.0
2007-03-02 06:02:00,0.69253,0.69265,0.69249,0.6926,52799999.0
2007-03-02 06:03:00,0.69252,0.69268,0.69252,0.69268,59899999.0
2007-03-02 06:04:00,0.69268,0.69273,0.69264,0.69266,46300000.0
2007-03-02 06:05:00,0.69271,0.69277,0.69263,0.69273,130300001.0
2007-03-02 06:06:00,0.6927,0.69272,0.69265,0.6927,68900000.0
2007-03-02 06:07:00,0.69276,0.69279,0.6926,0.6926,111599999.0
2007-03-02 06:08:00,0.69265,0.69279,0.69265,0.69273,101400001.0
2007-03-02 06:09:00,0.69262,0.69262,0.69236,0.6926,110800001.0
2007-03-02 06:10:00,0.69262,0.69277,0.69252,0.69277,122199999.0
2007-03-02 06:11:00,0.69277,0.69285,0.69277,0.69285,9600000.0
2007-03-02 06:12:00,0.69285,0.69285,0.69275,0.69275,20800000.0
2007-03-02 06:13:00,0.69278,0.69279,0.69274,0.69278,62600001.0
2007-03-02 06:14:00,0.6928,0.69285,0.6928,0.6928,52700000.0
2007-03-02 06:15:00,0.6928,0.69285,0.69275,0.69285,85600002.0
2007-03-02 06:16:00,0.69246,0.69279,0.69233,0.69266,175799999.0
2007-03-02 06:17:00,0.69285,0.69287,0.69275,0.6928,65100000.0
2007-03-02 06:18:00,0.6927,0.69285,0.6927,0.69275,142500001.0
2007-03-02 06:19:00,0.69274,0.6928,0.69254,0.69254,76600000.0
2007-03-02 06:20:00,0.6928,0.69285,0.6928,0.69285,79300001.0
2007-03-02 06:21:00,0.6929,0.6929,0.69285,0.6929,34400000.0
2007-03-02 06:22:00,0.69283,0.69283,0.69276,0.69276,31199999.0
2007-03-02 06:23:00,0.69275,0.69292,0.69259,0.69287,184200000.0
2007-03-02 06:24:00,0.69275,0.69283,0.6927,0.69278,64800000.0
2007-03-02 06:25:00,0.6928,0.69287,0.69277,0.69277,74199998.0
2007-03-02 06:26:00,0.69277,0.69285,0.69277,0.6928,50799999.0
2007-03-02 06:27:00,0.69282,0.69306,0.69282,0.69306,141100000.0
2007-03-02 06:28:00,0.69304,0.69315,0.69299,0.69315,69400001.0
2007-03-02 06:29:00,0.69303,0.69305,0.69295,0.69305,73400003.0
2007-03-02 06:30:00,0.69317,0.69347,0.69317,0.69347,85899999.0
2007-03-02 06:31:00,0.69335,0.69338,0.69322,0.69338,136199999.0
2007-03-02 06:32:00,0.69339,0.69341,0.69328,0.69335,107200000.0
2007-03-02 06:33:00,0.69313,0.69341,0.69313,0.69341,85199999.0
2007-03-02 06:34:00,0.69327,0.69332,0.69323,0.69323,54599999.0
2007-03-02 06:35:00,0.69322,0.69322,0.69303,0.69315,81900000.0
2007-03-02 06:36:00,0.69286,0.693,0.69267,0.693,69000001.0
2007-03-02 06:37:00,0.69308,0.69323,0.693,0.69318,148699999.0
2007-03-02 06:38:00,0.69321,0.69328,0.69313,0.69314,73800000.0
2007-03-02 06:39:00,0.69295,0.69332,0.69295,0.69325,141999999.0
2007-03-02 06:40:00,0.6931,0.69318,0.69309,0.69318,77200000.0
2007-03-02 06:41:00,0.69315,0.6932,0.69304,0.69318,42200000.0
2007-03-02 06:42:00,0.69305,0.69325,0.69305,0.69325,39700000.0
2007-03-02 06:43:00,0.69316,0.69332,0.69307,0.69332,107200001.0
2007-03-02 06:44:00,0.69327,0.69329,0.69303,0.6931,133899998.0
2007-03-02 06:45:00,0.6932,0.69328,0.69312,0.69312,105099999.0
2007-03-02 06:46:00,0.6931,0.6933,0.69309,0.6933,168799999.0
2007-03-02 06:47:00,0.69328,0.69334,0.69312,0.69312,108100000.0
2007-03-02 06:48:00,0.69315,0.6933,0.69315,0.6933,68499999.0
2007-03-02 06:49:00,0.69329,0.69337,0.69329,0.69337,58100000.0
2007-03-02 06:50:00,0.69339,0.69339,0.69317,0.69322,57600000.0
2007-03-02 06:51:00,0.69335,0.69339,0.69333,0.69333,77700000.0
2007-03-02 06:52:00,0.69329,0.69334,0.69321,0.69321,118300000.0
2007-03-02 06:53:00,0.69312,0.69326,0.69307,0.69325,51699999.0
2007-03-02 06:54:00,0.69327,0.69327,0.69322,0.69322,40799999.0
2007-03-02 06:55:00,0.6932,0.6933,0.6932,0.6932,94900000.0
2007-03-02 06:56:00,0.69325,0.69325,0.69315,0.6932,94499998.0
2007-03-02 06:57:00,0.69321,0.6933,0.69309,0.6933,81600000.0
2007-03-02 06:58:00,0.69316,0.69322,0.693,0.69313,142200003.0
2007-03-02 06:59:00,0.69307,0.69331,0.69307,0.69331,97100001.0
2007-03-02 07:00:00,0.6932,0.69325,0.69306,0.69325,93299999.0
2007-03-02 07:01:00,0.6929,0.69316,0.69289,0.69289,164200000.0
2007-03-02 07:02:00,0.69323,0.69326,0.69304,0.6931,114600001.0
2007-03-02 07:03:00,0.69314,0.6932,0.69301,0.69311,117499999.0
2007-03-02 07:04:00,0.69302,0.69324,0.69302,0.69312,77700001.0
2007-03-02 07:05:00,0.6933,0.69336,0.69322,0.69332,67000000.0
2007-03-02 07:06:00,0.69305,0.69305,0.69276,0.6928,51799999.0
2007-03-02 07:07:00,0.6929,0.69295,0.69284,0.69284,60500000.0
2007-03-02 07:08:00,0.69295,0.69314,0.69282,0.69309,79200000.0
2007-03-02 07:09:00,0.693,0.69312,0.693,0.69306,76700000.0
2007-03-02 07:10:00,0.6931,0.69317,0.6931,0.69317,65800000.0
2007-03-02 07:11:00,0.69327,0.69327,0.69282,0.69295,147300000.0
2007-03-02 07:12:00,0.69305,0.69322,0.69305,0.69322,76800001.0
2007-03-02 07:13:00,0.69315,0.69315,0.69297,0.69297,56400001.0
2007-03-02 07:14:00,0.6929,0.69307,0.69285,0.69307,43600000.0
2007-03-02 07:15:00,0.69302,0.69323,0.69302,0.6931,119600001.0
2007-03-02 07:16:00,0.69304,0.69304,0.6929,0.69295,63699999.0
2007-03-02 07:17:00,0.69295,0.69304,0.69287,0.69304,58100001.0
2007-03-02 07:18:00,0.69305,0.69305,0.69269,0.69294,147799998.0
2007-03-02 07:19:00,0.69295,0.69295,0.69285,0.69285,44700000.0
2007-03-02 07:20:00,0.69291,0.69304,0.69289,0.69289,104799997.0
2007-03-02 07:21:00,0.69285,0.69295,0.69285,0.6929,43800000.0
2007-03-02 07:22:00,0.6928,0.69285,0.6928,0.69285,12700000.0
2007-03-02 07:23:00,0.69284,0.69299,0.69284,0.69296,59600000.0
2007-03-02 07:24:00,0.69287,0.69298,0.69283,0.69283,102800000.0
2007-03-02 07:25:00,0.69297,0.69305,0.69284,0.69284,185400001.0
2007-03-02 07:26:00,0.69275,0.69284,0.69264,0.69275,89200000.0
2007-03-02 07:27:00,0.69277,0.69302,0.69277,0.69302,82900000.0
2007-03-02 07:28:00,0.69298,0.69302,0.69298,0.69302,17500000.0
2007-03-02 07:29:00,0.69303,0.69314,0.69294,0.69294,107100000.0
2007-03-02 07:30:00,0.69292,0.69302,0.69282,0.69285,160900000.0
2007-03-02 07:31:00,0.69286,0.69286,0.69266,0.69273,98999999.0
2007-03-02 07:32:00,0.69266,0.6928,0.69249,0.69265,98799999.0
2007-03-02 07:33:00,0.6926,0.69275,0.69249,0.69268,85299999.0
2007-03-02 07:34:00,0.69246,0.69271,0.69237,0.69271,70100000.0
2007-03-02 07:35:00,0.69262,0.69273,0.69262,0.69264,34299999.0
2007-03-02 07:36:00,0.69265,0.6927,0.69255,0.6927,68800000.0
2007-03-02 07:37:00,0.69271,0.69271,0.69253,0.69258,145000004.0
2007-03-02 07:38:00,0.69261,0.69261,0.69244,0.69248,119699998.0
2007-03-02 07:39:00,0.69245,0.69251,0.69241,0.69245,86200000.0
2007-03-02 07:40:00,0.69246,0.69261,0.69246,0.69261,121300000.0
2007-03-02 07:41:00,0.69268,0.6928,0.69265,0.6928,37999999.0
2007-03-02 07:42:00,0.69276,0.69278,0.69271,0.69271,103699998.0
2007-03-02 07:43:00,0.69284,0.69307,0.69284,0.69286,131999999.0
2007-03-02 07:44:00,0.69302,0.69306,0.69285,0.69298,132499999.0
2007-03-02 07:45:00,0.6931,0.69316,0.69301,0.69304,169599997.0
2007-03-02 07:46:00,0.6931,0.69315,0.6931,0.6931,45500001.0
2007-03-02 07:47:00,0.69294,0.69312,0.69282,0.69304,113099999.0
2007-03-02 07:48:00,0.69313,0.69313,0.69282,0.69299,95700000.0
2007-03-02 07:49:00,0.69292,0.69312,0.69292,0.69312,96200000.0
2007-03-02 07:50:00,0.6931,0.69315,0.69295,0.69303,86899998.0
2007-03-02 07:51:00,0.69305,0.69318,0.69305,0.69305,147200002.0
2007-03-02 07:52:00,0.69307,0.69307,0.69289,0.69289,44699999.0
2007-03-02 07:53:00,0.69292,0.69305,0.69292,0.69299,43699999.0
2007-03-02 07:54:00,0.693,0.69316,0.69299,0.69307,95800000.0
2007-03-02 07:55:00,0.6931,0.6931,0.69305,0.69305,19200000.0
2007-03-02 07:56:00,0.69303,0.69305,0.693,0.693,77299998.0
2007-03-02 07:57:00,0.69308,0.69312,0.69302,0.69307,80400000.0
2007-03-02 07:58:00,0.69309,0.69325,0.69309,0.6931,20700000.0
2007-03-02 07:59:00,0.69345,0.69345,0.6929,0.69314,165599999.0
2007-03-02 08:00:00,0.69303,0.69324,0.69303,0.69304,64900000.0
2007-03-02 08:01:00,0.69301,0.69301,0.69285,0.69296,85299999.0
2007-03-02 08:02:00,0.69305,0.69318,0.693,0.69305,97900002.0
2007-03-02 08:03:00,0.69301,0.69329,0.69292,0.69304,132300000.0
2007-03-02 08:04:00,0.69305,0.69305,0.693,0.693,52699999.0
2007-03-02 08:05:00,0.69304,0.69307,0.69276,0.69276,83100000.0
2007-03-02 08:06:00,0.69282,0.69309,0.69278,0.69304,138700000.0
2007-03-02 08:07:00,0.69297,0.69314,0.69284,0.6929,63700000.0
2007-03-02 08:08:00,0.69284,0.69292,0.69275,0.69292,151599998.0
2007-03-02 08:09:00,0.69298,0.69298,0.69292,0.69293,32700000.0
2007-03-02 08:10:00,0.69289,0.69289,0.69254,0.69254,19100000.0
2007-03-02 08:11:00,0.69251,0.69278,0.69248,0.69278,66700000.0
2007-03-02 08:12:00,0.69275,0.69275,0.6926,0.6927,89099999.0
2007-03-02 08:13:00,0.69267,0.69267,0.69256,0.69256,61399999.0
2007-03-02 08:14:00,0.69247,0.69248,0.69247,0.69248,18499999.0
2007-03-02 08:15:00,0.69255,0.69258,0.69229,0.69258,81700000.0
2007-03-02 08:16:00,0.69263,0.6927,0.69256,0.69268,56199999.0
2007-03-02 08:17:00,0.6927,0.6929,0.6927,0.6929,34300000.0
2007-03-02 08:18:00,0.69288,0.69288,0.69269,0.69276,82099999.0
2007-03-02 08:19:00,0.69279,0.69294,0.69271,0.69276,102000000.0
2007-03-02 08:20:00,0.69288,0.69301,0.69282,0.69298,105899999.0
2007-03-02 08:21:00,0.6929,0.69305,0.6929,0.693,75399998.0
2007-03-02 08:22:00,0.69303,0.69303,0.6929,0.6929,44900000.0
2007-03-02 08:23:00,0.69289,0.69289,0.69273,0.69273,91799999.0
2007-03-02 08:24:00,0.69291,0.69297,0.69291,0.69297,60500000.0
2007-03-02 08:25:00,0.69294,0.69294,0.69289,0.69289,46300000.0
2007-03-02 08:26:00,0.69303,0.69303,0.69297,0.69297,47000000.0
2007-03-02 08:27:00,0.6929,0.6929,0.69285,0.69285,35600000.0
2007-03-02 08:28:00,0.69283,0.69286,0.69275,0.69278,105299999.0
2007-03-02 08:29:00,0.6928,0.6928,0.69273,0.69273,45799998.0
2007-03-02 08:30:00,0.69286,0.69302,0.69286,0.69294,142800002.0
2007-03-02 08:31:00,0.69298,0.693,0.69287,0.69292,62500001.0
2007-03-02 08:32:00,0.69288,0.69288,0.69271,0.69284,94899999.0
2007-03-02 08:33:00,0.69274,0.69278,0.69258,0.69276,83399998.0
2007-03-02 08:34:00,0.69287,0.69287,0.69273,0.69276,42999999.0
2007-03-02 08:35:00,0.69263,0.69271,0.69263,0.69271,15900000.0
2007-03-02 08:36:00,0.6927,0.69278,0.69253,0.69253,89699998.0
2007-03-02 08:37:00,0.69274,0.69277,0.69271,0.69277,39100000.0
2007-03-02 08:38:00,0.69283,0.693,0.69269,0.693,113800000.0
2007-03-02 08:39:00,0.69299,0.69307,0.69297,0.693,107999999.0
2007-03-02 08:40:00,0.69305,0.69305,0.693,0.693,35500000.0
2007-03-02 08:41:00,0.69295,0.69295,0.6928,0.6928,26500000.0
2007-03-02 08:42:00,0.69301,0.69301,0.69299,0.69299,23200000.0
2007-03-02 08:43:00,0.69297,0.6932,0.69294,0.6932,120899999.0
2007-03-02 08:44:00,0.69315,0.69315,0.69305,0.69305,71400000.0
2007-03-02 08:45:00,0.69287,0.69321,0.69287,0.69292,98900000.0
2007-03-02 08:46:00,0.69315,0.69315,0.69285,0.69285,70200000.0
2007-03-02 08:47:00,0.69276,0.69286,0.6927,0.6928,118400000.0
2007-03-02 08:48:00,0.6928,0.69289,0.69278,0.69278,66799999.0
2007-03-02 08:49:00,0.69272,0.69279,0.69268,0.69269,124700000.0
2007-03-02 08:50:00,0.69264,0.69264,0.6925,0.69264,81900000.0
2007-03-02 08:51:00,0.69269,0.69273,0.69244,0.69263,100400000.0
2007-03-02 08:52:00,0.69257,0.69257,0.69245,0.69254,44400000.0
2007-03-02 08:53:00,0.6924,0.6924,0.69225,0.69225,104099999.0
2007-03-02 08:54:00,0.69231,0.6927,0.69231,0.6926,112299999.0
2007-03-02 08:55:00,0.69261,0.69261,0.69248,0.69253,122199999.0
2007-03-02 08:56:00,0.69249,0.69251,0.69217,0.69217,56000002.0
2007-03-02 08:57:00,0.69249,0.69262,0.69239,0.6924,118500002.0
2007-03-02 08:58:00,0.69239,0.69239,0.69208,0.69208,97999999.0
2007-03-02 08:59:00,0.69204,0.69207,0.69192,0.69207,71000001.0
2007-03-02 09:00:00,0.69192,0.69199,0.69186,0.69193,55100000.0
2007-03-02 09:01:00,0.69188,0.69199,0.69179,0.69197,92400000.0
2007-03-02 09:02:00,0.69193,0.69193,0.69185,0.69185,87300000.0
2007-03-02 09:03:00,0.69187,0.69192,0.69171,0.69192,67299999.0
2007-03-02 09:04:00,0.69205,0.69205,0.6919,0.69198,87899998.0
2007-03-02 09:05:00,0.69187,0.69191,0.69181,0.69191,67799997.0
2007-03-02 09:06:00,0.69172,0.69172,0.69155,0.69155,89699999.0
2007-03-02 09:07:00,0.69145,0.69152,0.69138,0.69143,64700000.0
2007-03-02 09:08:00,0.69157,0.69157,0.69128,0.69129,99000000.0
2007-03-02 09:09:00,0.69128,0.69128,0.69115,0.6912,130100000.0
2007-03-02 09:10:00,0.69114,0.69114,0.69084,0.69096,134299999.0
2007-03-02 09:11:00,0.69103,0.6911,0.691,0.69107,148599999.0
2007-03-02 09:12:00,0.69098,0.69105,0.69076,0.69076,85700000.0
2007-03-02 09:13:00,0.69082,0.69091,0.69082,0.69083,87799999.0
2007-03-02 09:14:00,0.69085,0.69109,0.69065,0.69109,72900000.0
2007-03-02 09:15:00,0.69118,0.69129,0.69118,0.69122,83999999.0
2007-03-02 09:16:00,0.69116,0.69127,0.69116,0.69126,155300000.0
2007-03-02 09:17:00,0.6912,0.69126,0.69103,0.69103,83400001.0
2007-03-02 09:18:00,0.69115,0.69133,0.69115,0.69133,91300000.0
2007-03-02 09:19:00,0.69137,0.69137,0.69125,0.69131,82400001.0
2007-03-02 09:20:00,0.69136,0.69152,0.69135,0.6915,69400000.0
2007-03-02 09:21:00,0.69149,0.6915,0.69138,0.6914,64300001.0
2007-03-02 09:22:00,0.69145,0.69162,0.69131,0.69143,98400000.0
2007-03-02 09:23:00,0.69159,0.69168,0.69141,0.69152,106400000.0
2007-03-02 09:24:00,0.69142,0.69142,0.69111,0.69123,68799999.0
2007-03-02 09:25:00,0.69098,0.69116,0.69095,0.69095,114599998.0
2007-03-02 09:26:00,0.69097,0.69105,0.69097,0.69098,83799999.0
2007-03-02 09:27:00,0.69111,0.69131,0.69109,0.69109,54400000.0
2007-03-02 09:28:00,0.69107,0.69127,0.69107,0.69127,48300000.0
2007-03-02 09:29:00,0.69137,0.69137,0.6911,0.69125,89200001.0
2007-03-02 09:30:00,0.69126,0.69126,0.69119,0.6912,28200001.0
2007-03-02 09:31:00,0.69115,0.69135,0.69115,0.6912,64700001.0
2007-03-02 09:32:00,0.69115,0.69119,0.69111,0.69115,74900000.0
2007-03-02 09:33:00,0.6912,0.69132,0.6912,0.69132,43800000.0
2007-03-02 09:34:00,0.69133,0.69142,0.69126,0.69142,58100000.0
2007-03-02 09:35:00,0.69144,0.69148,0.69133,0.69143,102700000.0
2007-03-02 09:36:00,0.69127,0.69145,0.69127,0.69131,49400000.0
2007-03-02 09:37:00,0.69132,0.69132,0.69114,0.69114,69700000.0
2007-03-02 09:38:00,0.69127,0.69127,0.69111,0.69114,123799999.0
2007-03-02 09:39:00,0.69132,0.69138,0.69123,0.69123,120500000.0
2007-03-02 09:40:00,0.69125,0.69153,0.69125,0.69153,49800000.0
2007-03-02 09:41:00,0.69153,0.69166,0.69145,0.6915,55500000.0
2007-03-02 09:42:00,0.69142,0.69174,0.69142,0.69155,44600000.0
2007-03-02 09:43:00,0.6915,0.69157,0.69133,0.69133,82600000.0
2007-03-02 09:44:00,0.69145,0.69147,0.69134,0.69134,113300001.0
2007-03-02 09:45:00,0.69134,0.69147,0.69134,0.69147,37500000.0
2007-03-02 09:46:00,0.69143,0.69148,0.69139,0.69139,41600000.0
2007-03-02 09:47:00,0.6913,0.6915,0.6913,0.6915,43099999.0
2007-03-02 09:48:00,0.69143,0.6916,0.69143,0.69152,74500000.0
2007-03-02 09:49:00,0.6915,0.69158,0.6915,0.69152,80400002.0
2007-03-02 09:50:00,0.6915,0.69152,0.69145,0.6915,85599999.0
2007-03-02 09:51:00,0.69142,0.69147,0.69139,0.69142,45200000.0
2007-03-02 09:52:00,0.69134,0.69148,0.69134,0.69145,42500000.0
2007-03-02 09:53:00,0.69143,0.6915,0.69139,0.6914,81599998.0
2007-03-02 09:54:00,0.69137,0.69153,0.69136,0.69151,74000000.0
2007-03-02 09:55:00,0.69141,0.69151,0.69099,0.69101,115400001.0
2007-03-02 09:56:00,0.69104,0.69104,0.6908,0.69085,106199999.0
2007-03-02 09:57:00,0.69077,0.69108,0.69077,0.69108,85100000.0
2007-03-02 09:58:00,0.69095,0.69114,0.69092,0.69095,148700000.0
2007-03-02 09:59:00,0.69106,0.69111,0.69098,0.69109,137600003.0
2007-03-02 10:00:00,0.69112,0.69117,0.69101,0.69114,65699998.0
2007-03-02 10:01:00,0.69106,0.69108,0.6908,0.6908,78700000.0
2007-03-02 10:02:00,0.69054,0.69054,0.68989,0.68996,92600000.0
2007-03-02 10:03:00,0.68993,0.69023,0.68993,0.69009,128700001.0
2007-03-02 10:04:00,0.69015,0.69028,0.69007,0.69007,95200000.0
2007-03-02 10:05:00,0.69016,0.69027,0.68983,0.68983,66100001.0
2007-03-02 10:06:00,0.69001,0.69014,0.68973,0.69014,99600001.0
2007-03-02 10:07:00,0.68994,0.69001,0.68987,0.68987,144500003.0
2007-03-02 10:08:00,0.68988,0.69024,0.68988,0.6902,130599997.0
2007-03-02 10:09:00,0.68995,0.69039,0.68995,0.69039,133099999.0
2007-03-02 10:10:00,0.69027,0.6904,0.69023,0.6904,53400000.0
2007-03-02 10:11:00,0.69023,0.69032,0.69015,0.69029,88100000.0
2007-03-02 10:12:00,0.69028,0.69042,0.69024,0.69026,62399999.0
2007-03-02 10:13:00,0.69025,0.69034,0.69007,0.69018,104300001.0
2007-03-02 10:14:00,0.68995,0.69007,0.6899,0.68992,113199999.0
2007-03-02 10:15:00,0.69006,0.69017,0.6899,0.6899,132400002.0
2007-03-02 10:16:00,0.69002,0.69014,0.68998,0.68999,174300000.0
2007-03-02 10:17:00,0.69006,0.69006,0.68996,0.68997,112199999.0
2007-03-02 10:18:00,0.68995,0.68995,0.68982,0.68983,87799998.0
2007-03-02 10:19:00,0.68984,0.69015,0.68984,0.6901,109300000.0
2007-03-02 10:20:00,0.69007,0.69009,0.69001,0.69008,75800000.0
2007-03-02 10:21:00,0.69013,0.69013,0.69002,0.69002,46300000.0
2007-03-02 10:22:00,0.69001,0.69023,0.69001,0.69022,58099999.0
2007-03-02 10:23:00,0.69024,0.69024,0.69015,0.69015,142399999.0
2007-03-02 10:24:00,0.69022,0.69029,0.68993,0.68993,58900000.0
2007-03-02 10:25:00,0.68987,0.68999,0.68987,0.68998,47000000.0
2007-03-02 10:26:00,0.68993,0.68993,0.68969,0.68973,145800000.0
2007-03-02 10:27:00,0.68979,0.68979,0.68964,0.68978,103799999.0
2007-03-02 10:28:00,0.6897,0.68972,0.68959,0.6896,125500000.0
2007-03-02 10:29:00,0.68974,0.68974,0.68947,0.68957,127900000.0
2007-03-02 10:30:00,0.68947,0.68947,0.68926,0.68926,141899999.0
2007-03-02 10:31:00,0.68936,0.6895,0.68931,0.68939,47500000.0
2007-03-02 10:32:00,0.6892,0.68935,0.68904,0.68935,101199999.0
2007-03-02 10:33:00,0.68925,0.68933,0.68918,0.68923,60900000.0
2007-03-02 10:34:00,0.68911,0.68912,0.68898,0.68912,113100001.0
2007-03-02 10:35:00,0.68909,0.6891,0.68886,0.689,118800001.0
2007-03-02 10:36:00,0.6889,0.6889,0.68855,0.68855,68400000.0
2007-03-02 10:37:00,0.68865,0.68865,0.68827,0.68827,112899999.0
2007-03-02 10:38:00,0.68825,0.68833,0.68816,0.68821,145900001.0
2007-03-02 10:39:00,0.68811,0.68833,0.68744,0.68744,71300000.0
2007-03-02 10:40:00,0.68757,0.68757,0.68724,0.68732,129700002.0
2007-03-02 10:41:00,0.68736,0.68768,0.68728,0.68766,70800000.0
2007-03-02 10:42:00,0.6878,0.6878,0.68751,0.68766,68900001.0
2007-03-02 10:43:00,0.68774,0.68798,0.68771,0.68794,60700002.0
2007-03-02 10:44:00,0.68777,0.68811,0.68777,0.68799,94000000.0
2007-03-02 10:45:00,0.68803,0.68803,0.68792,0.68803,137899998.0
2007-03-02 10:46:00,0.68798,0.68829,0.68798,0.68829,71000003.0
2007-03-02 10:47:00,0.68816,0.68834,0.68812,0.6883,158000002.0
2007-03-02 10:48:00,0.68823,0.68839,0.68816,0.68839,61500000.0
2007-03-02 10:49:00,0.68842,0.68842,0.68824,0.68824,54499999.0
2007-03-02 10:50:00,0.68829,0.68837,0.68824,0.68824,71000000.0
2007-03-02 10:51:00,0.68818,0.68841,0.68791,0.68839,98199999.0
2007-03-02 10:52:00,0.68835,0.68838,0.6883,0.68838,98100000.0
2007-03-02 10:53:00,0.68837,0.68838,0.68825,0.6883,58800000.0
2007-03-02 10:54:00,0.68821,0.68846,0.68821,0.68845,58399999.0
2007-03-02 10:55:00,0.68854,0.68875,0.68854,0.68875,55700001.0
2007-03-02 10:56:00,0.6887,0.6887,0.68847,0.68857,139299998.0
2007-03-02 10:57:00,0.68854,0.68854,0.68841,0.68846,59100001.0
2007-03-02 10:58:00,0.68845,0.68846,0.6883,0.68843,106099999.0
2007-03-02 10:59:00,0.68839,0.68843,0.68831,0.68843,72800000.0
2007-03-02 11:00:00,0.68842,0.68878,0.68839,0.68878,132400000.0
2007-03-02 11:01:00,0.68873,0.68891,0.68865,0.68865,102900001.0
2007-03-02 11:02:00,0.68866,0.68878,0.68835,0.68856,55799999.0
2007-03-02 11:03:00,0.68847,0.68852,0.6883,0.68852,131999999.0
2007-03-02 11:04:00,0.68857,0.68864,0.68821,0.68821,93200001.0
2007-03-02 11:05:00,0.68846,0.68871,0.68846,0.68871,84400000.0
2007-03-02 11:06:00,0.68856,0.6886,0.68849,0.68849,58700000.0
2007-03-02 11:07:00,0.68856,0.68867,0.68846,0.68848,95899999.0
2007-03-02 11:08:00,0.68837,0.68852,0.68837,0.68852,65000002.0
2007-03-02 11:09:00,0.68853,0.68853,0.68849,0.68849,41300000.0
2007-03-02 11:10:00,0.68838,0.6884,0.68815,0.68835,129699995.0
2007-03-02 11:11:00,0.68838,0.68841,0.68826,0.68828,83200001.0
2007-03-02 11:12:00,0.68826,0.68835,0.68819,0.68832,89100000.0
2007-03-02 11:13:00,0.68819,0.6882,0.68796,0.68796,132999998.0
2007-03-02 11:14:00,0.68793,0.68812,0.68793,0.68801,124499998.0
2007-03-02 11:15:00,0.68809,0.68812,0.68797,0.68802,129800001.0
2007-03-02 11:16:00,0.68809,0.68809,0.68787,0.68808,76500001.0
2007-03-02 11:17:00,0.68805,0.68805,0.68795,0.68803,98099999.0
2007-03-02 11:18:00,0.68805,0.68823,0.68799,0.68823,127199999.0
2007-03-02 11:19:00,0.68808,0.68836,0.68798,0.68803,126700000.0
2007-03-02 11:20:00,0.6879,0.68794,0.68776,0.68787,95700000.0
2007-03-02 11:21:00,0.68779,0.68785,0.68761,0.68761,64600000.0
2007-03-02 11:22:00,0.68764,0.68786,0.68764,0.68781,117799999.0
2007-03-02 11:23:00,0.68787,0.68787,0.68756,0.68765,89299999.0
2007-03-02 11:24:00,0.68756,0.68768,0.68736,0.68768,148199999.0
2007-03-02 11:25:00,0.68766,0.68766,0.68749,0.68758,129500002.0
2007-03-02 11:26:00,0.68766,0.68781,0.68766,0.68769,87799999.0
2007-03-02 11:27:00,0.68766,0.68773,0.68756,0.68756,51300000.0
2007-03-02 11:28:00,0.68757,0.68759,0.68752,0.68758,69099999.0
2007-03-02 11:29:00,0.68761,0.68761,0.68736,0.68741,158199998.0
2007-03-02 11:30:00,0.68751,0.68759,0.68751,0.68759,64600000.0
2007-03-02 11:31:00,0.68766,0.68766,0.68738,0.68738,116000002.0
2007-03-02 11:32:00,0.68749,0.68756,0.68735,0.68735,46899999.0
2007-03-02 11:33:00,0.68716,0.68735,0.68706,0.68735,99100001.0
2007-03-02 11:34:00,0.68747,0.68747,0.68719,0.68727,77100000.0
2007-03-02 11:35:00,0.68739,0.68744,0.68707,0.68719,118200000.0
2007-03-02 11:36:00,0.68699,0.68699,0.68678,0.68698,44000000.0
2007-03-02 11:37:00,0.68707,0.68707,0.68658,0.68658,100100002.0
2007-03-02 11:38:00,0.68651,0.68651,0.68598,0.68609,111200001.0
2007-03-02 11:39:00,0.68606,0.68627,0.68606,0.68613,114900000.0
2007-03-02 11:40:00,0.686,0.68627,0.686,0.6862,137800001.0
2007-03-02 11:41:00,0.68612,0.68624,0.68605,0.68607,104799998.0
2007-03-02 11:42:00,0.68616,0.68628,0.68608,0.68621,117399999.0
2007-03-02 11:43:00,0.68615,0.68635,0.68605,0.68605,106700000.0
2007-03-02 11:44:00,0.686,0.68608,0.68586,0.68593,130300000.0
2007-03-02 11:45:00,0.68597,0.6862,0.6859,0.6859,133799998.0
2007-03-02 11:46:00,0.68598,0.68599,0.68582,0.68599,66900000.0
2007-03-02 11:47:00,0.68612,0.68618,0.68592,0.68606,96300000.0
2007-03-02 11:48:00,0.68636,0.68686,0.68636,0.6868,124899997.0
2007-03-02 11:49:00,0.68688,0.68696,0.68679,0.68679,94600000.0
2007-03-02 11:50:00,0.68673,0.68701,0.68667,0.68689,91399998.0
2007-03-02 11:51:00,0.68683,0.68683,0.68663,0.6867,90199997.0
2007-03-02 11:52:00,0.6868,0.68709,0.68674,0.68709,119499997.0
2007-03-02 11:53:00,0.68705,0.68707,0.68665,0.68665,79900001.0
2007-03-02 11:54:00,0.68664,0.6867,0.68656,0.68656,170900002.0
2007-03-02 11:55:00,0.68654,0.68654,0.68609,0.68609,37400000.0
2007-03-02 11:56:00,0.68613,0.68631,0.68613,0.68631,70099999.0
2007-03-02 11:57:00,0.68624,0.68629,0.68611,0.68611,98899999.0
2007-03-02 11:58:00,0.68606,0.68611,0.68602,0.68605,67300000.0
2007-03-02 11:59:00,0.68609,0.68628,0.68604,0.68628,104199998.0
2007-03-02 12:00:00,0.68637,0.68652,0.68627,0.68644,177399998.0
2007-03-02 12:01:00,0.68635,0.68649,0.68624,0.68632,132700000.0
2007-03-02 12:02:00,0.6863,0.68647,0.68626,0.68641,108300000.0
2007-03-02 12:03:00,0.68649,0.68658,0.68649,0.68654,37700000.0
2007-03-02 12:04:00,0.68657,0.68664,0.68644,0.68653,103800000.0
2007-03-02 12:05:00,0.68658,0.68668,0.68654,0.68668,58500000.0
2007-03-02 12:06:00,0.68668,0.68701,0.68664,0.68664,96299998.0
2007-03-02 12:07:00,0.68647,0.68658,0.68635,0.68635,82299999.0
2007-03-02 12:08:00,0.6863,0.6864,0.6863,0.68637,60800000.0
2007-03-02 12:09:00,0.68641,0.68648,0.68631,0.68644,152299999.0
2007-03-02 12:10:00,0.68642,0.68665,0.68641,0.68665,84400001.0
2007-03-02 12:11:00,0.68672,0.68684,0.68671,0.68671,76500002.0
2007-03-02 12:12:00,0.68666,0.68684,0.68666,0.68684,77100000.0
2007-03-02 12:13:00,0.68693,0.68698,0.68688,0.68688,80799999.0
2007-03-02 12:14:00,0.68677,0.6869,0.68677,0.68682,172400001.0
2007-03-02 12:15:00,0.68687,0.68703,0.68687,0.68695,83900001.0
2007-03-02 12:16:00,0.68691,0.68703,0.68682,0.68689,111699999.0
2007-03-02 12:17:00,0.68675,0.68675,0.68654,0.68654,104500000.0
2007-03-02 12:18:00,0.68655,0.6866,0.68649,0.6866,45400000.0
2007-03-02 12:19:00,0.68656,0.68658,0.68628,0.68628,67700000.0
2007-03-02 12:20:00,0.68634,0.68656,0.68631,0.68649,79800000.0
2007-03-02 12:21:00,0.68642,0.68653,0.68633,0.68651,115299998.0
2007-03-02 12:22:00,0.68653,0.68653,0.68639,0.68639,70300000.0
2007-03-02 12:23:00,0.68622,0.68645,0.68622,0.68643,79100000.0
2007-03-02 12:24:00,0.68645,0.68645,0.68637,0.68637,58500000.0
2007-03-02 12:25:00,0.6864,0.6864,0.68635,0.68638,80800002.0
2007-03-02 12:26:00,0.6864,0.68655,0.68636,0.6865,102100000.0
2007-03-02 12:27:00,0.68657,0.68658,0.68647,0.68658,105900000.0
2007-03-02 12:28:00,0.68656,0.68665,0.6865,0.68665,56500000.0
2007-03-02 12:29:00,0.68658,0.68667,0.68638,0.68667,92900000.0
2007-03-02 12:30:00,0.6866,0.68685,0.68654,0.68685,96600002.0
2007-03-02 12:31:00,0.68688,0.68696,0.6866,0.6869,103699999.0
2007-03-02 12:32:00,0.68689,0.68689,0.68662,0.68662,159899998.0
2007-03-02 12:33:00,0.68674,0.68687,0.68674,0.68681,101800001.0
2007-03-02 12:34:00,0.68688,0.68688,0.6867,0.6867,104000000.0
2007-03-02 12:35:00,0.68663,0.68663,0.68649,0.68656,118700001.0
2007-03-02 12:36:00,0.68651,0.68669,0.68643,0.68662,123000002.0
2007-03-02 12:37:00,0.68645,0.68663,0.68639,0.68639,75699999.0
2007-03-02 12:38:00,0.68652,0.68668,0.68638,0.68663,87499999.0
2007-03-02 12:39:00,0.68663,0.68667,0.68656,0.68662,53300000.0
2007-03-02 12:40:00,0.68651,0.68661,0.68634,0.68661,97500001.0
2007-03-02 12:41:00,0.68649,0.68659,0.68646,0.68659,75300000.0
2007-03-02 12:42:00,0.6865,0.6865,0.68627,0.68627,35500000.0
2007-03-02 12:43:00,0.68643,0.68643,0.68628,0.68637,43600000.0
2007-03-02 12:44:00,0.68637,0.68637,0.68621,0.68628,147299998.0
2007-03-02 12:45:00,0.68623,0.68648,0.68623,0.68648,54700000.0
2007-03-02 12:46:00,0.68652,0.68658,0.68645,0.68653,141699998.0
2007-03-02 12:47:00,0.6866,0.68661,0.68646,0.6865,85300001.0
2007-03-02 12:48:00,0.68649,0.68661,0.68649,0.68659,92100001.0
2007-03-02 12:49:00,0.68663,0.68665,0.6866,0.6866,58100002.0
2007-03-02 12:50:00,0.68657,0.68667,0.68655,0.68655,129499999.0
2007-03-02 12:51:00,0.68663,0.68663,0.68638,0.68645,61299999.0
2007-03-02 12:52:00,0.68623,0.68646,0.6862,0.68639,95299999.0
2007-03-02 12:53:00,0.68642,0.68648,0.68636,0.68648,84300001.0
2007-03-02 12:54:00,0.68644,0.68644,0.68619,0.68627,66600000.0
2007-03-02 12:55:00,0.68615,0.68638,0.68613,0.68632,125900001.0
2007-03-02 12:56:00,0.68631,0.68631,0.68609,0.68616,73499999.0
2007-03-02 12:57:00,0.68605,0.68605,0.68553,0.68553,121200001.0
2007-03-02 12:58:00,0.68595,0.68595,0.68566,0.68575,123700000.0
2007-03-02 12:59:00,0.68569,0.68569,0.68551,0.68558,73300000.0
2007-03-02 13:00:00,0.6856,0.6857,0.68549,0.68549,90899999.0
2007-03-02 13:01:00,0.68556,0.68561,0.68556,0.68558,96400002.0
2007-03-02 13:02:00,0.68555,0.68565,0.68555,0.68565,111800001.0
2007-03-02 13:03:00,0.68548,0.68564,0.68513,0.68513,160300001.0
2007-03-02 13:04:00,0.68499,0.68504,0.68486,0.68504,125200001.0
2007-03-02 13:05:00,0.68504,0.68526,0.68502,0.68526,71599999.0
2007-03-02 13:06:00,0.68531,0.68541,0.68522,0.68522,98700000.0
2007-03-02 13:07:00,0.68501,0.68541,0.68501,0.68541,108100000.0
2007-03-02 13:08:00,0.68527,0.6854,0.68499,0.68499,90299998.0
2007-03-02 13:09:00,0.68523,0.68536,0.68512,0.68523,59200000.0
2007-03-02 13:10:00,0.68529,0.68535,0.6852,0.6852,89799999.0
2007-03-02 13:11:00,0.68516,0.68535,0.68509,0.68509,128900002.0
2007-03-02 13:12:00,0.68519,0.68524,0.68503,0.68511,150200001.0
2007-03-02 13:13:00,0.68514,0.68515,0.68505,0.68515,92200000.0
2007-03-02 13:14:00,0.68518,0.68528,0.68518,0.68528,59599999.0
2007-03-02 13:15:00,0.6853,0.6853,0.68507,0.6853,86900001.0
2007-03-02 13:16:00,0.68539,0.68543,0.68517,0.68532,151300001.0
2007-03-02 13:17:00,0.68536,0.68544,0.68531,0.68531,92400000.0
2007-03-02 13:18:00,0.68527,0.68554,0.68527,0.68533,84399999.0
2007-03-02 13:19:00,0.68528,0.6853,0.68519,0.68527,35000000.0
2007-03-02 13:20:00,0.68519,0.68525,0.68516,0.68525,47000001.0
2007-03-02 13:21:00,0.68515,0.68515,0.6848,0.6848,67000002.0
2007-03-02 13:22:00,0.6848,0.68499,0.6848,0.68495,57300000.0
2007-03-02 13:23:00,0.68497,0.68512,0.68492,0.68498,150099998.0
2007-03-02 13:24:00,0.68495,0.68526,0.68495,0.68496,133900003.0
2007-03-02 13:25:00,0.68514,0.68523,0.68512,0.68523,63700001.0
2007-03-02 13:26:00,0.6853,0.6853,0.68492,0.68511,127300000.0
2007-03-02 13:27:00,0.68512,0.68521,0.68505,0.68505,57999999.0
2007-03-02 13:28:00,0.68506,0.68507,0.68496,0.68502,67899999.0
2007-03-02 13:29:00,0.68496,0.6851,0.68492,0.68505,88600000.0
2007-03-02 13:30:00,0.68509,0.6853,0.68509,0.6853,165300002.0
2007-03-02 13:31:00,0.68525,0.68528,0.68514,0.68528,66899998.0
2007-03-02 13:32:00,0.68535,0.68535,0.68527,0.68528,109600002.0
2007-03-02 13:33:00,0.68527,0.68527,0.68513,0.68521,131299997.0
2007-03-02 13:34:00,0.68507,0.68518,0.68503,0.6851,157000001.0
2007-03-02 13:35:00,0.68511,0.68524,0.68508,0.68518,95399999.0
2007-03-02 13:36:00,0.68528,0.68537,0.68528,0.68537,91999999.0
2007-03-02 13:37:00,0.68569,0.68576,0.68544,0.68567,90500000.0
2007-03-02 13:38:00,0.68584,0.68585,0.68569,0.68584,104799999.0
2007-03-02 13:39:00,0.68576,0.68576,0.68555,0.68558,94100001.0
2007-03-02 13:40:00,0.68562,0.68581,0.6856,0.68581,76899999.0
2007-03-02 13:41:00,0.68575,0.68587,0.68566,0.68581,149599998.0
2007-03-02 13:42:00,0.68563,0.68565,0.68543,0.68553,160999998.0
2007-03-02 13:43:00,0.68549,0.68549,0.68522,0.6853,55500000.0
2007-03-02 13:44:00,0.68533,0.68547,0.68516,0.68542,105600000.0
2007-03-02 13:45:00,0.68544,0.68549,0.68531,0.68539,73500000.0
2007-03-02 13:46:00,0.68527,0.68535,0.68523,0.68535,102400002.0
2007-03-02 13:47:00,0.68539,0.68556,0.68539,0.68555,85999999.0
2007-03-02 13:48:00,0.68566,0.68582,0.68559,0.68575,122800000.0
2007-03-02 13:49:00,0.68571,0.68571,0.68552,0.68571,113000001.0
2007-03-02 13:50:00,0.68587,0.68613,0.68587,0.68613,31800000.0
2007-03-02 13:51:00,0.68614,0.6863,0.68609,0.6863,84599999.0
2007-03-02 13:52:00,0.68626,0.68626,0.68595,0.68608,83500000.0
2007-03-02 13:53:00,0.68598,0.68609,0.68593,0.68608,126300000.0
2007-03-02 13:54:00,0.68605,0.68606,0.68591,0.68606,55000000.0
2007-03-02 13:55:00,0.68609,0.6861,0.68588,0.68591,46000000.0
2007-03-02 13:56:00,0.68579,0.68598,0.68565,0.6857,99300001.0
2007-03-02 13:57:00,0.68582,0.68582,0.68558,0.68565,149599999.0
2007-03-02 13:58:00,0.68556,0.68556,0.68516,0.68527,94899999.0
2007-03-02 13:59:00,0.68534,0.68534,0.6851,0.6851,86400000.0
2007-03-02 14:00:00,0.68508,0.68519,0.68467,0.68492,113900001.0
2007-03-02 14:01:00,0.685,0.68508,0.68489,0.68497,94800000.0
2007-03-02 14:02:00,0.68505,0.68505,0.68495,0.685,33699999.0
2007-03-02 14:03:00,0.6851,0.6852,0.68505,0.68508,131600002.0
2007-03-02 14:04:00,0.68512,0.68523,0.68509,0.68523,83700000.0
2007-03-02 14:05:00,0.68509,0.68523,0.68492,0.68492,169600000.0
2007-03-02 14:06:00,0.6849,0.68503,0.68474,0.6849,129200002.0
2007-03-02 14:07:00,0.68492,0.68508,0.68492,0.68501,120199996.0
2007-03-02 14:08:00,0.68482,0.68502,0.68477,0.68502,59900001.0
2007-03-02 14:09:00,0.68509,0.68515,0.68503,0.68505,100400001.0
2007-03-02 14:10:00,0.68519,0.68524,0.68507,0.6851,103499999.0
2007-03-02 14:11:00,0.68516,0.68524,0.68515,0.68515,73300001.0
2007-03-02 14:12:00,0.68522,0.68544,0.68522,0.68538,56400000.0
2007-03-02 14:13:00,0.68529,0.68529,0.68512,0.68525,100300002.0
2007-03-02 14:14:00,0.68516,0.68524,0.68494,0.6852,95799999.0
2007-03-02 14:15:00,0.68518,0.68542,0.68518,0.68531,85200000.0
2007-03-02 14:16:00,0.68533,0.68544,0.68533,0.68542,47600000.0
2007-03-02 14:17:00,0.68536,0.68536,0.68519,0.68532,86600002.0
2007-03-02 14:18:00,0.68529,0.68538,0.68523,0.68527,134600001.0
2007-03-02 14:19:00,0.68522,0.68538,0.68522,0.68533,104300000.0
2007-03-02 14:20:00,0.68522,0.68573,0.68522,0.68573,40700000.0
2007-03-02 14:21:00,0.68583,0.6859,0.68558,0.68581,63800000.0
2007-03-02 14:22:00,0.68568,0.68586,0.68568,0.68586,64200000.0
2007-03-02 14:23:00,0.68572,0.68572,0.68542,0.68552,85200002.0
2007-03-02 14:24:00,0.68581,0.68593,0.68575,0.68584,89100000.0
2007-03-02 14:25:00,0.68584,0.68613,0.68577,0.686,112299999.0
2007-03-02 14:26:00,0.68597,0.68603,0.68597,0.68599,39099999.0
2007-03-02 14:27:00,0.6859,0.68595,0.68584,0.6859,110200000.0
2007-03-02 14:28:00,0.68593,0.68593,0.6858,0.68592,67199999.0
2007-03-02 14:29:00,0.68595,0.68629,0.68593,0.68614,125200003.0
2007-03-02 14:30:00,0.68625,0.68635,0.6861,0.68618,108400000.0
2007-03-02 14:31:00,0.68613,0.68633,0.68612,0.68633,80200000.0
2007-03-02 14:32:00,0.68625,0.68647,0.68624,0.68641,101500001.0
2007-03-02 14:33:00,0.6864,0.68647,0.68633,0.68633,48900000.0
2007-03-02 14:34:00,0.68633,0.68652,0.68629,0.68644,125299999.0
2007-03-02 14:35:00,0.68645,0.68658,0.68645,0.68657,98999999.0
2007-03-02 14:36:00,0.68653,0.68655,0.6865,0.68655,36400000.0
2007-03-02 14:37:00,0.68662,0.68665,0.68643,0.68665,82100000.0
2007-03-02 14:38:00,0.68662,0.68663,0.68662,0.68663,15900000.0
2007-03-02 14:39:00,0.68658,0.6867,0.6865,0.68655,127500001.0
2007-03-02 14:40:00,0.68648,0.68654,0.68632,0.68654,56499999.0
2007-03-02 14:41:00,0.68656,0.68677,0.68643,0.68671,82099999.0
2007-03-02 14:42:00,0.68674,0.68702,0.68674,0.68702,88599999.0
2007-03-02 14:43:00,0.687,0.6871,0.68674,0.68693,101400000.0
2007-03-02 14:44:00,0.68684,0.68684,0.68666,0.6868,55199999.0
2007-03-02 14:45:00,0.68678,0.68696,0.68655,0.68696,117900001.0
2007-03-02 14:46:00,0.68692,0.68692,0.68648,0.68653,68999999.0
2007-03-02 14:47:00,0.68637,0.68656,0.68633,0.68633,109400000.0
2007-03-02 14:48:00,0.68636,0.68636,0.68623,0.68632,59900000.0
2007-03-02 14:49:00,0.68638,0.68638,0.68617,0.68617,61500000.0
2007-03-02 14:50:00,0.68622,0.68628,0.68622,0.68627,89800000.0
2007-03-02 14:51:00,0.68623,0.68657,0.68623,0.68657,99600001.0
2007-03-02 14:52:00,0.68664,0.68699,0.68664,0.68685,104399999.0
2007-03-02 14:53:00,0.68697,0.68706,0.68677,0.68677,71699999.0
2007-03-02 14:54:00,0.68695,0.6871,0.68685,0.68685,32700000.0
2007-03-02 14:55:00,0.68668,0.68696,0.68668,0.68696,106999999.0
2007-03-02 14:56:00,0.68692,0.68707,0.68688,0.68698,176300000.0
2007-03-02 14:57:00,0.68691,0.68699,0.68677,0.68677,124700000.0
2007-03-02 14:58:00,0.68672,0.68676,0.68665,0.68665,82899998.0
2007-03-02 14:59:00,0.68673,0.68683,0.68667,0.68672,150000001.0
2007-03-02 15:00:00,0.68681,0.68694,0.68676,0.6869,91399999.0
2007-03-02 15:01:00,0.68689,0.68693,0.68673,0.68688,70800000.0
2007-03-02 15:02:00,0.68688,0.68688,0.68649,0.68649,92200000.0
2007-03-02 15:03:00,0.68664,0.68679,0.68664,0.68679,97899999.0
2007-03-02 15:04:00,0.68679,0.68705,0.68677,0.68705,91199999.0
2007-03-02 15:05:00,0.68696,0.68705,0.68685,0.68695,102699999.0
2007-03-02 15:06:00,0.68694,0.68703,0.68683,0.68702,145100001.0
2007-03-02 15:07:00,0.68715,0.68716,0.68696,0.68702,142599999.0
2007-03-02 15:08:00,0.68717,0.68731,0.68703,0.68711,139900000.0
2007-03-02 15:09:00,0.68718,0.68752,0.68715,0.6873,113400000.0
2007-03-02 15:10:00,0.68728,0.68728,0.6871,0.6871,51700000.0
2007-03-02 15:11:00,0.68713,0.68743,0.68713,0.68736,83400001.0
2007-03-02 15:12:00,0.68738,0.6874,0.68708,0.68708,84400000.0
2007-03-02 15:13:00,0.68698,0.68704,0.68691,0.68704,56800000.0
2007-03-02 15:14:00,0.68704,0.68704,0.68674,0.68694,86000000.0
2007-03-02 15:15:00,0.68694,0.68717,0.68694,0.68715,120299996.0
2007-03-02 15:16:00,0.68701,0.68718,0.68698,0.6871,101199999.0
2007-03-02 15:17:00,0.68716,0.68719,0.687,0.68719,53400000.0
2007-03-02 15:18:00,0.68704,0.68704,0.68677,0.68677,63800001.0
2007-03-02 15:19:00,0.68682,0.68704,0.68682,0.68698,138100000.0
2007-03-02 15:20:00,0.68683,0.68688,0.68674,0.68688,103600000.0
2007-03-02 15:21:00,0.68678,0.68679,0.68662,0.68662,128900003.0
2007-03-02 15:22:00,0.68664,0.68664,0.68656,0.68656,11200000.0
2007-03-02 15:23:00,0.68647,0.68649,0.68636,0.68638,71000000.0
2007-03-02 15:24:00,0.6864,0.6864,0.6861,0.68625,115700001.0
2007-03-02 15:25:00,0.68624,0.68624,0.68598,0.68598,91500000.0
2007-03-02 15:26:00,0.68598,0.68606,0.68593,0.68603,106600003.0
2007-03-02 15:27:00,0.686,0.68611,0.68595,0.68595,97600000.0
2007-03-02 15:28:00,0.6859,0.68597,0.68574,0.68584,77499999.0
2007-03-02 15:29:00,0.68581,0.68602,0.68581,0.68581,76400000.0
2007-03-02 15:30:00,0.68594,0.68612,0.68594,0.6861,66799999.0
2007-03-02 15:31:00,0.68611,0.68612,0.68598,0.68598,101199999.0
2007-03-02 15:32:00,0.68608,0.68613,0.68604,0.68604,35600000.0
2007-03-02 15:33:00,0.68617,0.68629,0.68605,0.68629,96399999.0
2007-03-02 15:34:00,0.68627,0.68627,0.68612,0.6862,59400000.0
2007-03-02 15:35:00,0.68624,0.68629,0.68619,0.68629,113700003.0
2007-03-02 15:36:00,0.68627,0.68635,0.68627,0.6863,51000000.0
2007-03-02 15:37:00,0.6862,0.68621,0.68605,0.68605,81699999.0
2007-03-02 15:38:00,0.68622,0.68622,0.68601,0.68603,66900000.0
2007-03-02 15:39:00,0.68611,0.68641,0.68607,0.68641,92600001.0
2007-03-02 15:40:00,0.68642,0.68642,0.68618,0.68618,64500000.0
2007-03-02 15:41:00,0.68633,0.68633,0.68623,0.68623,58200000.0
2007-03-02 15:42:00,0.68628,0.68643,0.68628,0.68628,113399999.0
2007-03-02 15:43:00,0.6863,0.68644,0.6863,0.6864,56599999.0
2007-03-02 15:44:00,0.68635,0.68635,0.68613,0.68613,27100000.0
2007-03-02 15:45:00,0.68594,0.68606,0.68594,0.686,120199999.0
2007-03-02 15:46:00,0.68603,0.68627,0.68599,0.68603,96599998.0
2007-03-02 15:47:00,0.68611,0.68622,0.68611,0.68621,80400000.0
2007-03-02 15:48:00,0.68616,0.68616,0.68601,0.68608,66800000.0
2007-03-02 15:49:00,0.6861,0.68627,0.6861,0.68622,34900000.0
2007-03-02 15:50:00,0.68614,0.68625,0.68614,0.68625,77299997.0
2007-03-02 15:51:00,0.68629,0.68629,0.68617,0.68627,63799999.0
2007-03-02 15:52:00,0.68615,0.68633,0.68615,0.6862,115100000.0
2007-03-02 15:53:00,0.68615,0.68638,0.68614,0.68637,106100000.0
2007-03-02 15:54:00,0.68634,0.68643,0.68631,0.68631,48400000.0
2007-03-02 15:55:00,0.68626,0.6863,0.68615,0.68615,91599999.0
2007-03-02 15:56:00,0.68622,0.6863,0.68618,0.68625,96800001.0
2007-03-02 15:57:00,0.68627,0.68631,0.6861,0.6861,110600000.0
2007-03-02 15:58:00,0.68611,0.68614,0.68595,0.68614,113499998.0
2007-03-02 15:59:00,0.68618,0.68631,0.68616,0.68631,51699999.0
2007-03-02 16:00:00,0.68625,0.68641,0.68625,0.68637,112099999.0
2007-03-02 16:01:00,0.68642,0.6867,0.68636,0.6867,42800000.0
2007-03-02 16:02:00,0.68673,0.68673,0.68662,0.6867,67800000.0
2007-03-02 16:03:00,0.68662,0.68662,0.6864,0.6864,23100000.0
2007-03-02 16:04:00,0.68649,0.6865,0.68637,0.6865,102800000.0
2007-03-02 16:05:00,0.68647,0.68653,0.68641,0.68647,107200000.0
2007-03-02 16:06:00,0.6865,0.68656,0.68639,0.6865,59900000.0
2007-03-02 16:07:00,0.68642,0.68648,0.68636,0.6864,73899999.0
2007-03-02 16:08:00,0.68643,0.68647,0.68632,0.68646,111100001.0
2007-03-02 16:09:00,0.68643,0.68658,0.68643,0.68655,56599999.0
2007-03-02 16:10:00,0.68669,0.68672,0.68644,0.68655,84099999.0
2007-03-02 16:11:00,0.68657,0.68657,0.68642,0.6865,72800000.0
2007-03-02 16:12:00,0.68649,0.6867,0.68646,0.6867,67800000.0
2007-03-02 16:13:00,0.6866,0.6866,0.68649,0.6865,69300000.0
2007-03-02 16:14:00,0.68653,0.6868,0.68651,0.68668,87599999.0
2007-03-02 16:15:00,0.68661,0.68676,0.6866,0.68674,97999999.0
2007-03-02 16:16:00,0.6869,0.6869,0.68649,0.68649,73399999.0
2007-03-02 16:17:00,0.68647,0.68657,0.68638,0.68638,57000000.0
2007-03-02 16:18:00,0.6863,0.68642,0.68627,0.68631,83800001.0
2007-03-02 16:19:00,0.68634,0.68648,0.68626,0.68642,210300000.0
2007-03-02 16:20:00,0.68642,0.68667,0.68642,0.68667,138000000.0
2007-03-02 16:21:00,0.6866,0.68685,0.6866,0.68669,87999999.0
2007-03-02 16:22:00,0.68664,0.68669,0.68658,0.6866,108900000.0
2007-03-02 16:23:00,0.68657,0.68671,0.68657,0.68671,50699999.0
2007-03-02 16:24:00,0.68678,0.68678,0.68662,0.68669,60700000.0
2007-03-02 16:25:00,0.68672,0.68684,0.68655,0.6866,94099999.0
2007-03-02 16:26:00,0.68647,0.68659,0.68647,0.68655,93599999.0
2007-03-02 16:27:00,0.68664,0.68672,0.68652,0.68663,71100000.0
2007-03-02 16:28:00,0.68659,0.68696,0.68659,0.68688,73199999.0
2007-03-02 16:29:00,0.68688,0.68688,0.68673,0.68675,101699999.0
2007-03-02 16:30:00,0.68662,0.68669,0.68656,0.68656,50300002.0
2007-03-02 16:31:00,0.68663,0.68663,0.6865,0.68663,91300000.0
2007-03-02 16:32:00,0.68672,0.68673,0.68654,0.68673,126499998.0
2007-03-02 16:33:00,0.68675,0.68675,0.68659,0.6867,175599998.0
2007-03-02 16:34:00,0.68665,0.68695,0.68665,0.68666,48300000.0
2007-03-02 16:35:00,0.68669,0.68684,0.68659,0.68682,92499999.0
2007-03-02 16:36:00,0.68687,0.68695,0.68679,0.68683,64400001.0
2007-03-02 16:37:00,0.68666,0.68696,0.68666,0.68692,64700000.0
2007-03-02 16:38:00,0.68698,0.68731,0.68698,0.68707,98600000.0
2007-03-02 16:39:00,0.68696,0.68709,0.68691,0.68709,116800000.0
2007-03-02 16:40:00,0.68718,0.68721,0.68708,0.68717,128300001.0
2007-03-02 16:41:00,0.68721,0.68724,0.68709,0.68724,100300000.0
2007-03-02 16:42:00,0.68722,0.68737,0.68718,0.68737,80499999.0
2007-03-02 16:43:00,0.68746,0.6876,0.68734,0.68746,117000000.0
2007-03-02 16:44:00,0.6875,0.6877,0.68748,0.68748,151700002.0
2007-03-02 16:45:00,0.68759,0.68765,0.68754,0.68755,69100000.0
2007-03-02 16:46:00,0.6877,0.68773,0.68754,0.68771,134900000.0
2007-03-02 16:47:00,0.68781,0.68792,0.68781,0.68792,107800001.0
2007-03-02 16:48:00,0.6879,0.68799,0.68785,0.6879,107199998.0
2007-03-02 16:49:00,0.68778,0.68789,0.68771,0.68778,90499999.0
2007-03-02 16:50:00,0.68793,0.68793,0.68784,0.68786,111199999.0
2007-03-02 16:51:00,0.68794,0.68794,0.68778,0.68778,133999998.0
2007-03-02 16:52:00,0.68795,0.68798,0.68785,0.6879,154199999.0
2007-03-02 16:53:00,0.68778,0.68778,0.68752,0.68756,48300001.0
2007-03-02 16:54:00,0.68752,0.68782,0.68752,0.68775,195099998.0
2007-03-02 16:55:00,0.68776,0.68776,0.6876,0.68768,130200002.0
2007-03-02 16:56:00,0.68761,0.68778,0.68761,0.68764,93299999.0
2007-03-02 16:57:00,0.68771,0.68778,0.68765,0.6877,69200000.0
2007-03-02 16:58:00,0.68763,0.68767,0.68695,0.68695,112400001.0
2007-03-02 16:59:00,0.68675,0.68675,0.68616,0.68616,95300001.0
2007-03-02 17:00:00,0.686,0.68637,0.686,0.68635,97999998.0
2007-03-02 17:01:00,0.68651,0.68651,0.68633,0.68633,98700001.0
2007-03-02 17:02:00,0.68635,0.68646,0.68632,0.68633,165499999.0
2007-03-02 17:03:00,0.6863,0.68658,0.68601,0.68642,113999998.0
2007-03-02 17:04:00,0.68646,0.68672,0.68646,0.68672,47900000.0
2007-03-02 17:05:00,0.68692,0.68701,0.68671,0.68693,145699997.0
2007-03-02 17:06:00,0.68698,0.68708,0.68671,0.68683,77300001.0
2007-03-02 17:07:00,0.68692,0.68707,0.68692,0.68707,95700001.0
2007-03-02 17:08:00,0.68722,0.68736,0.68696,0.68707,94000000.0
2007-03-02 17:09:00,0.68715,0.68723,0.68705,0.68723,78899999.0
2007-03-02 17:10:00,0.68721,0.68721,0.68713,0.68713,36900000.0
2007-03-02 17:11:00,0.68701,0.68726,0.68701,0.68721,60900000.0
2007-03-02 17:12:00,0.68718,0.68718,0.68692,0.687,75700000.0
2007-03-02 17:13:00,0.68697,0.6872,0.68697,0.68717,144999998.0
2007-03-02 17:14:00,0.68708,0.68745,0.68708,0.68734,81200000.0
2007-03-02 17:15:00,0.68732,0.68739,0.68725,0.68734,59900000.0
2007-03-02 17:16:00,0.68743,0.68752,0.6874,0.6874,80500000.0
2007-03-02 17:17:00,0.68718,0.68733,0.68711,0.68726,77000000.0
2007-03-02 17:18:00,0.68732,0.68754,0.68729,0.68754,126100000.0
2007-03-02 17:19:00,0.68764,0.68764,0.68757,0.6876,74899999.0
2007-03-02 17:20:00,0.68785,0.68794,0.68784,0.6879,67100000.0
2007-03-02 17:21:00,0.68777,0.68777,0.68756,0.68767,55800001.0
2007-03-02 17:22:00,0.68774,0.68815,0.68774,0.68815,88699999.0
2007-03-02 17:23:00,0.688,0.688,0.68766,0.68783,66199998.0
2007-03-02 17:24:00,0.68772,0.68776,0.68759,0.68767,148099999.0
2007-03-02 17:25:00,0.68752,0.68775,0.68752,0.68775,121399999.0
2007-03-02 17:26:00,0.68775,0.68778,0.6877,0.68774,57200000.0
2007-03-02 17:27:00,0.68787,0.68787,0.68765,0.68778,123700000.0
2007-03-02 17:28:00,0.68769,0.68799,0.68769,0.6879,71499999.0
2007-03-02 17:29:00,0.68783,0.68792,0.68774,0.68782,63999999.0
2007-03-02 17:30:00,0.68771,0.68778,0.68764,0.68774,98499999.0
2007-03-02 17:31:00,0.68766,0.6878,0.68762,0.68762,123700001.0
2007-03-02 17:32:00,0.68753,0.68765,0.68747,0.68747,97600001.0
2007-03-02 17:33:00,0.68755,0.68764,0.68755,0.68757,41300000.0
2007-03-02 17:34:00,0.68747,0.6875,0.68745,0.6875,46100000.0
2007-03-02 17:35:00,0.68753,0.68773,0.68741,0.68773,84600000.0
2007-03-02 17:36:00,0.68776,0.68782,0.68766,0.68768,83000000.0
2007-03-02 17:37:00,0.68759,0.68771,0.68746,0.68771,105500000.0
2007-03-02 17:38:00,0.68771,0.68779,0.68754,0.68754,101800002.0
2007-03-02 17:39:00,0.68736,0.68788,0.68736,0.68788,77400000.0
2007-03-02 17:40:00,0.68774,0.68778,0.68767,0.68767,57300000.0
2007-03-02 17:41:00,0.68772,0.68783,0.68755,0.68783,150400002.0
2007-03-02 17:42:00,0.68773,0.68773,0.68759,0.6877,63100000.0
2007-03-02 17:43:00,0.68758,0.68774,0.68755,0.6877,89599999.0
2007-03-02 17:44:00,0.68766,0.68771,0.68759,0.68771,62000000.0
2007-03-02 17:45:00,0.68773,0.68798,0.68752,0.68798,105599998.0
2007-03-02 17:46:00,0.68802,0.6883,0.68799,0.68828,93299999.0
2007-03-02 17:47:00,0.68822,0.68829,0.68803,0.68827,118600001.0
2007-03-02 17:48:00,0.68819,0.68829,0.68818,0.68825,94199999.0
2007-03-02 17:49:00,0.68833,0.68835,0.68815,0.68817,145499998.0
2007-03-02 17:50:00,0.68818,0.6885,0.68818,0.6885,80299999.0
2007-03-02 17:51:00,0.68844,0.68847,0.68827,0.68827,144000002.0
2007-03-02 17:52:00,0.68831,0.68839,0.68831,0.68839,46099998.0
2007-03-02 17:53:00,0.68845,0.68845,0.68828,0.68833,90000000.0
2007-03-02 17:54:00,0.68824,0.68834,0.68824,0.68826,68000000.0
2007-03-02 17:55:00,0.68815,0.68825,0.68809,0.68824,117500003.0
2007-03-02 17:56:00,0.68804,0.68817,0.688,0.68804,76999998.0
2007-03-02 17:57:00,0.68794,0.68794,0.68783,0.68785,100899997.0
2007-03-02 17:58:00,0.68798,0.68799,0.6879,0.68799,84700000.0
2007-03-02 17:59:00,0.68791,0.68791,0.68752,0.6876,154600001.0
2007-03-02 18:00:00,0.68754,0.68754,0.68736,0.68749,106100000.0
2007-03-02 18:01:00,0.68746,0.68758,0.68744,0.68754,68400001.0
2007-03-02 18:02:00,0.6876,0.6876,0.68744,0.68752,96200000.0
2007-03-02 18:03:00,0.68753,0.68756,0.68744,0.68747,324499997.0
2007-03-02 18:04:00,0.68753,0.68815,0.68753,0.68787,203599999.0
2007-03-02 18:05:00,0.68793,0.68807,0.68774,0.68774,270799998.0
2007-03-02 18:06:00,0.68777,0.68777,0.68754,0.68766,115500000.0
2007-03-02 18:07:00,0.68771,0.68779,0.68763,0.68771,212799997.0
2007-03-02 18:08:00,0.68773,0.68785,0.6876,0.6877,73200000.0
2007-03-02 18:09:00,0.68787,0.68805,0.68772,0.68788,235500000.0
2007-03-02 18:10:00,0.68779,0.68791,0.68774,0.68791,172600000.0
2007-03-02 18:11:00,0.68746,0.68803,0.68746,0.68775,158200000.0
2007-03-02 18:12:00,0.6879,0.6879,0.68737,0.68741,78800000.0
2007-03-02 18:13:00,0.68798,0.68815,0.68786,0.68812,87800000.0
2007-03-02 18:14:00,0.68823,0.68827,0.68818,0.68827,132799999.0
2007-03-02 18:15:00,0.68823,0.6883,0.68816,0.6883,175600001.0
2007-03-02 18:16:00,0.68823,0.68823,0.68765,0.68778,322400000.0
2007-03-02 18:17:00,0.68764,0.68785,0.68764,0.68766,156700000.0
2007-03-02 18:18:00,0.68755,0.68775,0.68755,0.68762,396099998.0
2007-03-02 18:19:00,0.68771,0.68782,0.68761,0.68763,285200000.0
2007-03-02 18:20:00,0.68763,0.68782,0.68763,0.68782,102200000.0
2007-03-02 18:21:00,0.68786,0.688,0.68783,0.68793,210000001.0
2007-03-02 18:22:00,0.68798,0.68847,0.68798,0.68841,80000000.0
2007-03-02 18:23:00,0.68835,0.68843,0.68821,0.68843,334900000.0
2007-03-02 18:24:00,0.68851,0.6887,0.68848,0.68858,269600000.0
2007-03-02 18:25:00,0.68854,0.6887,0.68842,0.68844,147500000.0
2007-03-02 18:26:00,0.68842,0.68874,0.68842,0.68843,99400000.0
2007-03-02 18:27:00,0.68831,0.68842,0.6883,0.68842,264599998.0
2007-03-02 18:28:00,0.68828,0.68828,0.68754,0.68801,204700000.0
2007-03-02 18:29:00,0.68813,0.68813,0.6878,0.68811,195999999.0
2007-03-02 18:30:00,0.68815,0.68815,0.68801,0.68809,95499998.0
2007-03-02 18:31:00,0.688,0.68807,0.68794,0.68794,268100000.0
2007-03-02 18:32:00,0.68804,0.6882,0.68804,0.68814,77500000.0
2007-03-02 18:33:00,0.68823,0.68824,0.68805,0.68805,183499999.0
2007-03-02 18:34:00,0.68813,0.68835,0.68813,0.68832,119199998.0
2007-03-02 18:35:00,0.68837,0.68838,0.68829,0.6883,151100001.0
2007-03-02 18:36:00,0.68834,0.68839,0.68815,0.68815,190600002.0
2007-03-02 18:37:00,0.68814,0.68827,0.68814,0.68827,90400001.0
2007-03-02 18:38:00,0.68815,0.68822,0.68773,0.688,168500001.0
2007-03-02 18:39:00,0.68821,0.68836,0.68819,0.68832,351500001.0
2007-03-02 18:40:00,0.68835,0.68835,0.6882,0.68833,88700001.0
2007-03-02 18:41:00,0.68817,0.68828,0.68802,0.68803,240599999.0
2007-03-02 18:42:00,0.68814,0.68829,0.68808,0.68829,123499997.0
2007-03-02 18:43:00,0.68826,0.68847,0.68809,0.68835,651799997.0
2007-03-02 18:44:00,0.68829,0.6883,0.68802,0.68815,373499999.0
2007-03-02 18:45:00,0.68823,0.68832,0.68815,0.6882,499699999.0
2007-03-02 18:46:00,0.6881,0.68815,0.6881,0.6881,168799997.0
2007-03-02 18:47:00,0.68811,0.68822,0.68811,0.68817,173800002.0
2007-03-02 18:48:00,0.68818,0.68823,0.68808,0.68816,111800001.0
2007-03-02 18:49:00,0.68822,0.68883,0.68822,0.68883,88299999.0
2007-03-02 18:50:00,0.68888,0.68888,0.68848,0.68853,96299999.0
2007-03-02 18:51:00,0.68849,0.68878,0.68849,0.68878,114600001.0
2007-03-02 18:52:00,0.68863,0.68863,0.68852,0.68858,103499999.0
2007-03-02 18:53:00,0.68858,0.68881,0.68851,0.68881,75699999.0
2007-03-02 18:54:00,0.68879,0.68885,0.68855,0.68855,110299999.0
2007-03-02 18:55:00,0.68855,0.68857,0.68823,0.68824,138499999.0
2007-03-02 18:56:00,0.6883,0.6883,0.68814,0.68814,110599999.0
2007-03-02 18:57:00,0.6881,0.68834,0.68802,0.68834,68500000.0
2007-03-02 18:58:00,0.68839,0.68844,0.6883,0.6883,86900001.0
2007-03-02 18:59:00,0.68812,0.68819,0.68798,0.68813,190800001.0
2007-03-02 19:00:00,0.68806,0.68806,0.68785,0.6879,133100000.0
2007-03-02 19:01:00,0.68798,0.68804,0.68796,0.688,88100000.0
2007-03-02 19:02:00,0.68805,0.68819,0.68801,0.68819,93499998.0
2007-03-02 19:03:00,0.68822,0.68837,0.68819,0.68825,168499999.0
2007-03-02 19:04:00,0.68835,0.68844,0.68822,0.68822,120600001.0
2007-03-02 19:05:00,0.68821,0.68844,0.68821,0.68844,81499999.0
2007-03-02 19:06:00,0.68853,0.6886,0.68845,0.6885,214099999.0
2007-03-02 19:07:00,0.68858,0.6887,0.68848,0.68855,211899999.0
2007-03-02 19:08:00,0.68862,0.68862,0.68848,0.68849,109200002.0
2007-03-02 19:09:00,0.6885,0.6885,0.68835,0.68843,140500001.0
2007-03-02 19:10:00,0.68842,0.68845,0.6884,0.6884,69200000.0
2007-03-02 19:11:00,0.68833,0.68857,0.68833,0.68852,80400000.0
2007-03-02 19:12:00,0.68841,0.68858,0.68841,0.68858,46300000.0
2007-03-02 19:13:00,0.68853,0.68857,0.68847,0.68847,93200000.0
2007-03-02 19:14:00,0.68851,0.68857,0.68843,0.68855,93000001.0
2007-03-02 19:15:00,0.68861,0.68869,0.68859,0.68866,140700001.0
2007-03-02 19:16:00,0.68872,0.6889,0.68868,0.68868,60100000.0
2007-03-02 19:17:00,0.68858,0.68885,0.68858,0.68884,89400000.0
2007-03-02 19:18:00,0.68886,0.68886,0.68871,0.68871,81700002.0
2007-03-02 19:19:00,0.68857,0.68869,0.68857,0.68862,76500001.0
2007-03-02 19:20:00,0.68867,0.68869,0.68848,0.68848,130499997.0
2007-03-02 19:21:00,0.68859,0.68878,0.68859,0.68863,93200000.0
2007-03-02 19:22:00,0.6886,0.68863,0.68857,0.68858,158399999.0
2007-03-02 19:23:00,0.68843,0.68874,0.68843,0.68869,86799999.0
2007-03-02 19:24:00,0.68875,0.68877,0.6887,0.6887,85799999.0
2007-03-02 19:25:00,0.68872,0.68878,0.68865,0.68878,57400001.0
2007-03-02 19:26:00,0.6887,0.68871,0.68864,0.68868,50000000.0
2007-03-02 19:27:00,0.68861,0.68871,0.68841,0.68841,167100001.0
2007-03-02 19:28:00,0.68866,0.68866,0.6884,0.68843,187399998.0
2007-03-02 19:29:00,0.68846,0.68861,0.68842,0.6886,117299999.0
2007-03-02 19:30:00,0.68864,0.68864,0.68857,0.68864,41500000.0
2007-03-02 19:31:00,0.68866,0.68866,0.68842,0.68856,78100000.0
2007-03-02 19:32:00,0.68861,0.68878,0.68858,0.68858,136699999.0
2007-03-02 19:33:00,0.68851,0.68874,0.68851,0.68868,84099998.0
2007-03-02 19:34:00,0.68867,0.68868,0.68851,0.6886,149299999.0
2007-03-02 19:35:00,0.68853,0.68853,0.68814,0.68848,151100000.0
2007-03-02 19:36:00,0.68849,0.68857,0.6882,0.68856,199799997.0
2007-03-02 19:37:00,0.68862,0.68869,0.68856,0.68856,95500002.0
2007-03-02 19:38:00,0.68868,0.68879,0.68866,0.68876,99800000.0
2007-03-02 19:39:00,0.68879,0.68879,0.68855,0.68855,220999999.0
2007-03-02 19:40:00,0.68862,0.68866,0.68845,0.68845,68400000.0
2007-03-02 19:41:00,0.68854,0.68863,0.68851,0.68863,106000002.0
2007-03-02 19:42:00,0.68847,0.68858,0.68826,0.68826,73399999.0
2007-03-02 19:43:00,0.68852,0.68861,0.68849,0.68852,113599998.0
2007-03-02 19:44:00,0.6885,0.6885,0.68817,0.68839,152999999.0
2007-03-02 19:45:00,0.68828,0.68831,0.68811,0.6882,80600002.0
2007-03-02 19:46:00,0.6883,0.68832,0.68814,0.68831,121100002.0
2007-03-02 19:47:00,0.68828,0.68828,0.68815,0.68817,55500000.0
2007-03-02 19:48:00,0.68818,0.68831,0.68815,0.68815,64799999.0
2007-03-02 19:49:00,0.68825,0.68848,0.68816,0.68816,119299998.0
2007-03-02 19:50:00,0.68835,0.68847,0.68835,0.68847,83900000.0
2007-03-02 19:51:00,0.68853,0.68854,0.68831,0.68831,139100002.0
2007-03-02 19:52:00,0.68827,0.6885,0.68827,0.6885,116500000.0
2007-03-02 19:53:00,0.68849,0.68849,0.6881,0.68822,99700000.0
2007-03-02 19:54:00,0.68822,0.68834,0.68822,0.68833,189800000.0
2007-03-02 19:55:00,0.68825,0.68835,0.68825,0.68835,242699997.0
2007-03-02 19:56:00,0.68824,0.68826,0.68796,0.68806,326200002.0
2007-03-02 19:57:00,0.6882,0.68824,0.68787,0.6881,163500000.0
2007-03-02 19:58:00,0.68832,0.68832,0.68817,0.6882,208699996.0
2007-03-02 19:59:00,0.68824,0.68848,0.68824,0.68827,135300002.0
2007-03-02 20:00:00,0.68827,0.68841,0.68827,0.68841,277000000.0
2007-03-02 20:01:00,0.68837,0.68843,0.68823,0.68842,102799999.0
2007-03-02 20:02:00,0.68841,0.68841,0.68822,0.68822,52600001.0
2007-03-02 20:03:00,0.68833,0.68844,0.6883,0.68844,90099998.0
2007-03-02 20:04:00,0.68843,0.68845,0.68819,0.68839,130699999.0
2007-03-02 20:05:00,0.68843,0.68843,0.68818,0.68825,182600000.0
2007-03-02 20:06:00,0.68823,0.6884,0.68823,0.68835,333599999.0
2007-03-02 20:07:00,0.68834,0.68842,0.68819,0.68819,118300001.0
2007-03-02 20:08:00,0.68826,0.68847,0.68826,0.68847,55699999.0
2007-03-02 20:09:00,0.68855,0.6886,0.6883,0.6885,94300001.0
2007-03-02 20:10:00,0.68843,0.68852,0.6883,0.6883,115800000.0
2007-03-02 20:11:00,0.68822,0.68838,0.68822,0.68838,52499999.0
2007-03-02 20:12:00,0.6884,0.6884,0.6882,0.68823,110000000.0
2007-03-02 20:13:00,0.68805,0.68823,0.68791,0.68814,69200000.0
2007-03-02 20:14:00,0.68831,0.68841,0.68826,0.68833,109000000.0
2007-03-02 20:15:00,0.6882,0.68825,0.6882,0.68825,50000000.0
2007-03-02 20:16:00,0.6882,0.68846,0.68808,0.68808,379600000.0
2007-03-02 20:17:00,0.68792,0.68814,0.68784,0.68804,219799997.0
2007-03-02 20:18:00,0.68823,0.68833,0.68821,0.68833,112399998.0
2007-03-02 20:19:00,0.68835,0.68835,0.6883,0.68835,42799999.0
2007-03-02 20:20:00,0.68816,0.68816,0.68794,0.688,94700000.0
2007-03-02 20:21:00,0.68793,0.68818,0.68793,0.68805,95800000.0
2007-03-02 20:22:00,0.688,0.68804,0.68795,0.68804,120000000.0
2007-03-02 20:23:00,0.68828,0.68834,0.68805,0.68834,58000001.0
2007-03-02 20:24:00,0.68837,0.68843,0.68808,0.68843,92999999.0
2007-03-02 20:25:00,0.68839,0.68839,0.68823,0.68823,164000001.0
2007-03-02 20:26:00,0.68822,0.68822,0.68799,0.68803,63700000.0
2007-03-02 20:27:00,0.68814,0.68837,0.68813,0.68813,94200000.0
2007-03-02 20:28:00,0.68807,0.68813,0.68805,0.68813,42900000.0
2007-03-02 20:29:00,0.6882,0.6884,0.68819,0.6884,251700003.0
2007-03-02 20:30:00,0.68845,0.6885,0.68835,0.68845,293900004.0
2007-03-02 20:31:00,0.68842,0.68842,0.68807,0.6884,187600000.0
2007-03-02 20:32:00,0.68835,0.68844,0.68833,0.68841,61999999.0
2007-03-02 20:33:00,0.68839,0.68843,0.68828,0.68828,240699998.0
2007-03-02 20:34:00,0.68836,0.68845,0.68836,0.68843,132800001.0
2007-03-02 20:35:00,0.68836,0.68837,0.68818,0.68836,52300000.0
2007-03-02 20:36:00,0.68839,0.68848,0.68821,0.68829,159799999.0
2007-03-02 20:37:00,0.68831,0.6884,0.6882,0.68821,210200000.0
2007-03-02 20:38:00,0.6882,0.68822,0.68815,0.6882,113500001.0
2007-03-02 20:39:00,0.68821,0.68832,0.68821,0.68832,93100000.0
2007-03-02 20:40:00,0.68826,0.68833,0.6881,0.68827,204100001.0
2007-03-02 20:41:00,0.6883,0.68834,0.68823,0.68828,141800001.0
2007-03-02 20:42:00,0.68818,0.68834,0.68809,0.68834,74100000.0
2007-03-02 20:43:00,0.6884,0.6885,0.6884,0.6884,124400000.0
2007-03-02 20:44:00,0.68835,0.68845,0.68835,0.68845,19900000.0
2007-03-02 20:45:00,0.68837,0.68839,0.68827,0.6883,58899999.0
2007-03-02 20:46:00,0.68837,0.68837,0.68821,0.68832,87799999.0
2007-03-02 20:47:00,0.6884,0.68845,0.6884,0.68842,65700000.0
2007-03-02 20:48:00,0.68836,0.68848,0.68836,0.68843,61100000.0
2007-03-02 20:49:00,0.68838,0.68853,0.68837,0.68853,120200000.0
2007-03-02 20:50:00,0.68853,0.68855,0.68841,0.6885,174099999.0
2007-03-02 20:51:00,0.68857,0.68897,0.68857,0.68885,57900000.0
2007-03-02 20:52:00,0.68875,0.68875,0.68858,0.68868,106700000.0
2007-03-02 20:53:00,0.68867,0.68883,0.68867,0.68876,325900001.0
2007-03-02 20:54:00,0.68878,0.68883,0.6887,0.68883,168199999.0
2007-03-02 20:55:00,0.6888,0.6888,0.68875,0.68875,41499999.0
2007-03-02 20:56:00,0.68876,0.68887,0.68848,0.68866,88000000.0
2007-03-02 20:57:00,0.68858,0.68882,0.68852,0.68869,84500000.0
2007-03-02 20:58:00,0.68866,0.68876,0.68856,0.6887,267100003.0
2007-03-02 20:59:00,0.68878,0.68884,0.68859,0.68861,207999999.0
2007-03-02 21:00:00,0.68852,0.68858,0.68849,0.68858,212899998.0
2007-03-02 21:01:00,0.6885,0.68862,0.6885,0.68862,78400000.0
2007-03-02 21:02:00,0.68865,0.68874,0.68865,0.68874,72999999.0
2007-03-02 21:03:00,0.68885,0.68887,0.68875,0.68887,153300001.0
2007-03-02 21:04:00,0.68876,0.68883,0.6887,0.6887,34700000.0
2007-03-02 21:05:00,0.68878,0.68888,0.68865,0.6888,72300000.0
2007-03-02 21:06:00,0.68874,0.68888,0.68874,0.68888,165699998.0
2007-03-02 21:07:00,0.68886,0.68886,0.68864,0.68867,63999999.0
2007-03-02 21:08:00,0.68874,0.68886,0.68867,0.68886,118000000.0
2007-03-02 21:09:00,0.68884,0.68884,0.68868,0.68882,165300000.0
2007-03-02 21:10:00,0.68866,0.68873,0.68859,0.68873,105200001.0
2007-03-02 21:11:00,0.68865,0.68868,0.68865,0.68868,45300000.0
2007-03-02 21:12:00,0.68854,0.68866,0.68854,0.68854,109400000.0
2007-03-02 21:13:00,0.68848,0.68859,0.68847,0.68858,95500000.0
2007-03-02 21:14:00,0.68865,0.68865,0.6886,0.6886,57200001.0
2007-03-02 21:15:00,0.68861,0.68879,0.68861,0.68876,213000001.0
2007-03-02 21:16:00,0.68885,0.68885,0.68868,0.68875,95099999.0
2007-03-02 21:17:00,0.68875,0.68896,0.68864,0.68895,197799999.0
2007-03-02 21:18:00,0.68887,0.68894,0.6888,0.68891,114800000.0
2007-03-02 21:19:00,0.68893,0.68899,0.68878,0.68897,133899997.0
2007-03-02 21:20:00,0.689,0.689,0.68869,0.68869,166599999.0
2007-03-02 21:21:00,0.68873,0.6889,0.68867,0.6889,85000002.0
2007-03-02 21:22:00,0.68891,0.68891,0.68876,0.68887,86499999.0
2007-03-02 21:23:00,0.68886,0.68897,0.68885,0.68887,165400001.0
2007-03-02 21:24:00,0.68883,0.68886,0.68869,0.68886,70100001.0
2007-03-02 21:25:00,0.68887,0.68888,0.68867,0.68877,140199999.0
2007-03-02 21:26:00,0.6887,0.6887,0.6886,0.6886,119899999.0
2007-03-02 21:27:00,0.68858,0.68863,0.6885,0.68857,68900000.0
2007-03-02 21:28:00,0.68823,0.68842,0.68821,0.68831,96100000.0
2007-03-02 21:29:00,0.68853,0.68862,0.6884,0.68849,124500001.0
2007-03-02 21:30:00,0.68857,0.68872,0.68856,0.68872,191399996.0
2007-03-02 21:31:00,0.68869,0.68869,0.68866,0.68866,30300000.0
2007-03-02 21:32:00,0.6887,0.68875,0.68865,0.68875,51399999.0
2007-03-02 21:33:00,0.68842,0.68848,0.68835,0.68845,125899999.0
2007-03-02 21:34:00,0.68878,0.68882,0.6887,0.68879,123300002.0
2007-03-02 21:35:00,0.6888,0.68885,0.68877,0.6888,250599999.0
2007-03-02 21:36:00,0.6888,0.6889,0.68872,0.68885,242700003.0
2007-03-02 21:37:00,0.68827,0.68858,0.68827,0.68858,118900000.0
2007-03-02 21:38:00,0.68882,0.68882,0.68868,0.68869,76700000.0
2007-03-02 21:39:00,0.68868,0.68874,0.68858,0.68867,74600000.0
2007-03-02 21:40:00,0.68867,0.68872,0.68848,0.68872,118500000.0
2007-03-02 21:41:00,0.6887,0.68882,0.68868,0.68882,158100002.0
2007-03-02 21:42:00,0.68877,0.68877,0.68868,0.68869,82699999.0
2007-03-02 21:43:00,0.68873,0.68887,0.68873,0.68874,66800001.0
2007-03-02 21:44:00,0.6888,0.6888,0.68867,0.68867,97300000.0
2007-03-02 21:45:00,0.6888,0.6888,0.68863,0.68867,108699998.0
2007-03-02 21:46:00,0.68863,0.68863,0.68855,0.68859,105200000.0
2007-03-02 21:47:00,0.68861,0.68873,0.68861,0.68873,73200000.0
2007-03-02 21:48:00,0.68868,0.68868,0.68856,0.68867,93600002.0
2007-03-02 21:49:00,0.68865,0.68865,0.68839,0.6884,94999999.0
2007-03-02 21:50:00,0.68868,0.68868,0.68854,0.68868,105099999.0
2007-03-02 21:51:00,0.68865,0.68865,0.68855,0.68865,126300001.0
2007-03-02 21:52:00,0.68859,0.68876,0.68856,0.68858,79699998.0
2007-03-02 21:53:00,0.68847,0.68863,0.68847,0.68861,55800000.0
2007-03-02 21:54:00,0.68859,0.68859,0.68843,0.68843,111800000.0
2007-03-02 21:55:00,0.6884,0.68845,0.68838,0.6884,96000000.0
2007-03-02 21:56:00,0.6885,0.68862,0.6885,0.68862,87200001.0
2007-03-02 21:57:00,0.68867,0.68867,0.68835,0.68836,191500002.0
2007-03-02 21:58:00,0.68832,0.68851,0.68832,0.68851,75800000.0
2007-03-02 21:59:00,0.68847,0.68856,0.68835,0.68835,77700000.0
2007-03-02 22:00:00,0.68834,0.68842,0.68826,0.68842,98500000.0
2007-03-02 22:01:00,0.68839,0.68839,0.68799,0.68799,111300002.0
2007-03-02 22:02:00,0.68795,0.688,0.68782,0.6879,164500000.0
2007-03-02 22:03:00,0.688,0.68807,0.68797,0.68797,49400000.0
2007-03-02 22:04:00,0.68792,0.68798,0.68782,0.68784,64300000.0
2007-03-02 22:05:00,0.6877,0.68795,0.6877,0.68773,145799999.0
2007-03-02 22:06:00,0.68757,0.68793,0.68757,0.68776,94800000.0
2007-03-02 22:07:00,0.68778,0.68782,0.68759,0.68759,102100000.0
2007-03-02 22:08:00,0.68763,0.68778,0.68763,0.68778,48300000.0
2007-03-02 22:09:00,0.68746,0.68746,0.68733,0.68741,97800001.0
2007-03-02 22:10:00,0.68756,0.68756,0.68743,0.68743,49500000.0
2007-03-02 22:11:00,0.68732,0.6875,0.68732,0.6875,105999999.0
2007-03-02 22:12:00,0.68751,0.68753,0.68736,0.68753,94100002.0
2007-03-02 22:13:00,0.68775,0.68779,0.68768,0.68778,82199999.0
2007-03-02 22:14:00,0.6878,0.6878,0.68758,0.68777,109699999.0
2007-03-02 22:15:00,0.6878,0.68783,0.68769,0.68772,180400004.0
2007-03-02 22:16:00,0.68768,0.68776,0.68766,0.68768,54199999.0
2007-03-02 22:17:00,0.68777,0.68783,0.68768,0.68783,117499998.0
2007-03-02 22:18:00,0.68775,0.68775,0.6874,0.6874,75599999.0
2007-03-02 22:19:00,0.68755,0.68786,0.68754,0.68777,75300000.0
2007-03-02 22:20:00,0.68781,0.68781,0.68771,0.68777,70800000.0
2007-03-02 22:21:00,0.68787,0.68788,0.68773,0.68778,121799997.0
2007-03-02 22:22:00,0.68786,0.68786,0.68775,0.68781,63600000.0
2007-03-02 22:23:00,0.68779,0.68786,0.68775,0.68783,87600001.0
2007-03-02 22:24:00,0.68775,0.68792,0.68772,0.68792,137499998.0
2007-03-02 22:25:00,0.68785,0.68795,0.68785,0.6879,124100002.0
2007-03-02 22:26:00,0.6879,0.68795,0.68788,0.68795,92599999.0
2007-03-02 22:27:00,0.68771,0.68791,0.68771,0.68788,126400002.0
2007-03-02 22:28:00,0.68771,0.68786,0.68768,0.68773,123399999.0
2007-03-02 22:29:00,0.68776,0.688,0.68776,0.68784,150800000.0
2007-03-02 22:30:00,0.6879,0.6879,0.6877,0.6877,112400001.0
2007-03-02 22:31:00,0.68767,0.68771,0.68755,0.68755,105899999.0
2007-03-02 22:32:00,0.6879,0.6879,0.6877,0.6877,75600001.0
2007-03-02 22:33:00,0.68761,0.68777,0.68761,0.68774,92300000.0
2007-03-02 22:34:00,0.68753,0.68753,0.68718,0.68746,81700000.0
2007-03-02 22:35:00,0.68755,0.68757,0.68749,0.68749,106800001.0
2007-03-02 22:36:00,0.68742,0.68742,0.6872,0.68723,113799999.0
2007-03-02 22:37:00,0.68717,0.68717,0.68694,0.68694,79999999.0
2007-03-02 22:38:00,0.68674,0.6869,0.68658,0.6868,100799997.0
2007-03-02 22:39:00,0.68694,0.68701,0.68694,0.68701,12700000.0
2007-03-02 22:40:00,0.68694,0.68694,0.68676,0.68676,100400001.0
2007-03-02 22:41:00,0.68672,0.68672,0.68648,0.68648,52500000.0
2007-03-02 22:42:00,0.68645,0.68675,0.68645,0.68675,200600002.0
2007-03-02 22:43:00,0.68725,0.68725,0.68668,0.68684,153400001.0
2007-03-02 22:44:00,0.68689,0.68716,0.68685,0.68697,187700001.0
2007-03-02 22:45:00,0.68705,0.68716,0.68684,0.68684,155999999.0
2007-03-02 22:46:00,0.68669,0.6871,0.68651,0.68675,199000000.0
2007-03-02 22:47:00,0.68677,0.68699,0.68677,0.68699,65300000.0
2007-03-02 22:48:00,0.68678,0.68694,0.68666,0.6868,104200000.0
2007-03-02 22:49:00,0.68663,0.68684,0.68663,0.68684,121700000.0
2007-03-02 22:50:00,0.68685,0.68685,0.68655,0.6868,253899999.0
2007-03-02 22:51:00,0.68676,0.68685,0.68655,0.6866,173799999.0
2007-03-02 22:52:00,0.68678,0.68678,0.68658,0.68658,83200000.0
2007-03-02 22:53:00,0.68645,0.68657,0.68632,0.68657,78699998.0
2007-03-02 22:54:00,0.68653,0.68655,0.68643,0.68645,90799999.0
2007-03-02 22:55:00,0.68629,0.68635,0.68614,0.68615,71700001.0
2007-03-02 22:56:00,0.68619,0.68619,0.68598,0.68615,95100000.0
2007-03-02 22:57:00,0.6862,0.68635,0.68617,0.68623,138500000.0
2007-03-02 22:58:00,0.68619,0.68623,0.68603,0.68603,60900000.0
2007-03-02 22:59:00,0.68609,0.68637,0.68608,0.68608,189900002.0
2007-03-02 23:00:00,0.6861,0.68618,0.68591,0.68618,75100000.0
2007-03-02 23:01:00,0.68617,0.68631,0.68608,0.68631,109699999.0
2007-03-02 23:02:00,0.68633,0.68633,0.68633,0.68633,18299999.0
2007-03-02 23:03:00,0.68634,0.68647,0.68615,0.68647,63899999.0
2007-03-02 23:04:00,0.68651,0.68651,0.68627,0.68627,67399998.0
2007-03-02 23:05:00,0.68632,0.68669,0.68632,0.6866,100600002.0
2007-03-02 23:06:00,0.68652,0.68652,0.68611,0.68643,85000000.0
2007-03-02 23:07:00,0.68653,0.68662,0.68648,0.68649,52399999.0
2007-03-02 23:08:00,0.68654,0.68654,0.68636,0.6864,129500000.0
2007-03-02 23:09:00,0.68645,0.68654,0.68645,0.68653,63700000.0
2007-03-02 23:10:00,0.68646,0.68648,0.68642,0.68642,83800000.0
2007-03-02 23:11:00,0.68646,0.68656,0.68646,0.68651,88500000.0
2007-03-02 23:12:00,0.68643,0.68656,0.68643,0.68656,122199998.0
2007-03-02 23:13:00,0.68657,0.68663,0.68652,0.68663,100500002.0
2007-03-02 23:14:00,0.68654,0.68673,0.68654,0.68673,88100000.0
2007-03-02 23:15:00,0.68678,0.68678,0.6866,0.6866,89799998.0
2007-03-02 23:16:00,0.68657,0.68657,0.68619,0.68655,86899999.0
2007-03-02 23:17:00,0.6866,0.6866,0.68635,0.68642,105500000.0
2007-03-02 23:18:00,0.68648,0.68648,0.68632,0.68647,28800000.0
2007-03-02 23:19:00,0.68639,0.68654,0.68639,0.68654,90100000.0
2007-03-02 23:20:00,0.68667,0.68672,0.68654,0.68668,71699998.0
2007-03-02 23:21:00,0.68641,0.68641,0.68635,0.68636,31900000.0
2007-03-02 23:22:00,0.68626,0.6865,0.68626,0.6865,92900001.0
2007-03-02 23:23:00,0.68648,0.68653,0.68642,0.68642,38900000.0
2007-03-02 23:24:00,0.6864,0.6866,0.68635,0.6866,88400000.0
2007-03-02 23:25:00,0.68655,0.68663,0.68643,0.68647,122699999.0
2007-03-02 23:26:00,0.68645,0.68651,0.68642,0.68647,86099997.0
2007-03-02 23:27:00,0.68647,0.68656,0.68647,0.68656,72899998.0
2007-03-02 23:28:00,0.6866,0.68672,0.68658,0.68672,40300000.0
2007-03-02 23:29:00,0.68675,0.68675,0.68665,0.6867,79699999.0
2007-03-02 23:30:00,0.68664,0.68673,0.68664,0.68673,66100000.0
2007-03-02 23:31:00,0.68673,0.68681,0.68673,0.68678,98199999.0
2007-03-02 23:32:00,0.68685,0.68685,0.68675,0.68683,75400000.0
2007-03-02 23:33:00,0.68644,0.68657,0.68644,0.6865,30900000.0
2007-03-02 23:34:00,0.68682,0.6869,0.68682,0.68689,46099999.0
2007-03-02 23:35:00,0.68692,0.68692,0.68672,0.68684,78099999.0
2007-03-02 23:36:00,0.68672,0.68678,0.68659,0.68667,80400000.0
2007-03-02 23:37:00,0.68668,0.68682,0.68668,0.68682,50200000.0
2007-03-02 23:38:00,0.68687,0.68694,0.68673,0.68684,58900000.0
2007-03-02 23:39:00,0.68673,0.68686,0.68671,0.68683,121000000.0
2007-03-02 23:40:00,0.68691,0.68691,0.68684,0.68684,20000000.0
2007-03-02 23:41:00,0.68673,0.68676,0.68664,0.68664,57000000.0
2007-03-02 23:42:00,0.68701,0.68724,0.68701,0.68724,29500000.0
2007-03-02 23:43:00,0.68747,0.68747,0.68698,0.68699,56500001.0
2007-03-02 23:44:00,0.68689,0.68715,0.68689,0.68715,30300000.0
2007-03-02 23:45:00,0.68725,0.68743,0.68672,0.68683,126200001.0
2007-03-02 23:46:00,0.68734,0.6876,0.68734,0.68755,79100000.0
2007-03-02 23:47:00,0.68756,0.68756,0.68704,0.68742,139499998.0
2007-03-02 23:48:00,0.68726,0.68737,0.68726,0.68733,118200000.0
2007-03-02 23:49:00,0.68745,0.68745,0.68735,0.6874,63800001.0
2007-03-02 23:50:00,0.68735,0.68745,0.68735,0.68745,32200000.0
2007-03-02 23:51:00,0.6874,0.68745,0.68732,0.68745,50700000.0
2007-03-02 23:52:00,0.68735,0.6875,0.68735,0.68742,98500000.0
2007-03-02 23:53:00,0.68738,0.68745,0.68735,0.6874,51600000.0
2007-03-02 23:54:00,0.6874,0.6875,0.6873,0.68745,122000001.0
2007-03-02 23:55:00,0.68741,0.68741,0.68728,0.68728,94299998.0
2007-03-02 23:56:00,0.6874,0.68741,0.68733,0.68733,113400000.0
2007-03-02 23:57:00,0.68741,0.68769,0.68741,0.68744,86000000.0
2007-03-02 23:58:00,0.68747,0.68768,0.68747,0.68768,42299999.0
2007-03-02 23:59:00,0.68758,0.68774,0.68754,0.68754,78600001.0
2007-03-05 00:00:00,0.6887,0.6887,0.6887,0.6887,65699999.0
2007-03-05 00:01:00,0.6886,0.6886,0.6886,0.6886,65699999.0
2007-03-05 00:02:00,0.6887,0.6887,0.6887,0.6887,65699999.0
2007-03-05 00:03:00,0.6886,0.6886,0.6886,0.6886,65699999.0
2007-03-05 00:13:00,0.6884,0.6885,0.6884,0.6884,65699999.0
2007-03-05 00:15:00,0.6885,0.6885,0.6885,0.6885,65699999.0
2007-03-05 00:17:00,0.6884,0.6884,0.6884,0.6884,65699999.0
2007-03-05 00:18:00,0.6885,0.6885,0.6884,0.6884,65699999.0
2007-03-05 00:20:00,0.6886,0.6886,0.6886,0.6886,65699999.0
2007-03-05 00:21:00,0.6885,0.6885,0.6884,0.6884,65699999.0
2007-03-05 00:23:00,0.6883,0.6883,0.688,0.688,65699999.0
2007-03-05 00:24:00,0.6881,0.6881,0.6859,0.6864,65699999.0
2007-03-05 00:25:00,0.6865,0.6871,0.6865,0.6868,65699999.0
2007-03-05 00:26:00,0.6869,0.6875,0.6868,0.6868,65699999.0
2007-03-05 00:27:00,0.6869,0.6869,0.6867,0.6867,65699999.0
2007-03-05 00:28:00,0.6868,0.6868,0.6862,0.6862,65699999.0
2007-03-05 00:29:00,0.6861,0.6861,0.6859,0.6859,65699999.0
2007-03-05 00:30:00,0.6861,0.6862,0.686,0.6861,65699999.0
2007-03-05 00:32:00,0.6862,0.6862,0.6862,0.6862,65699999.0
2007-03-05 00:33:00,0.6861,0.6863,0.6861,0.6862,65699999.0
2007-03-05 00:34:00,0.686,0.6861,0.6859,0.686,65699999.0
2007-03-05 00:35:00,0.6861,0.6861,0.6858,0.6861,65699999.0
2007-03-05 00:36:00,0.686,0.6861,0.686,0.6861,65699999.0
2007-03-05 00:37:00,0.6862,0.6865,0.6861,0.6865,65699999.0
2007-03-05 00:38:00,0.6866,0.6866,0.6866,0.6866,65699999.0
2007-03-05 00:39:00,0.6867,0.6867,0.6864,0.6865,65699999.0
2007-03-05 00:40:00,0.6864,0.6865,0.6861,0.6861,65699999.0
2007-03-05 00:41:00,0.6863,0.6863,0.6861,0.6861,65699999.0
2007-03-05 00:42:00,0.686,0.686,0.686,0.686,65699999.0
2007-03-05 00:43:00,0.6861,0.6861,0.686,0.686,65699999.0
2007-03-05 00:44:00,0.6861,0.6861,0.686,0.686,65699999.0
2007-03-05 00:45:00,0.6861,0.6861,0.6861,0.6861,65699999.0
2007-03-05 00:46:00,0.6862,0.6863,0.6861,0.6862,65699999.0
2007-03-05 00:47:00,0.6863,0.6863,0.6862,0.6862,65699999.0
2007-03-05 00:48:00,0.6861,0.6862,0.6861,0.6862,65699999.0
2007-03-05 00:49:00,0.6863,0.6863,0.6861,0.6861,65699999.0
2007-03-05 00:50:00,0.6862,0.6862,0.6861,0.6861,65699999.0
2007-03-05 00:51:00,0.6859,0.6859,0.6858,0.6858,65699999.0
2007-03-05 00:52:00,0.6859,0.6859,0.6856,0.6856,65699999.0
2007-03-05 00:53:00,0.6855,0.6858,0.6855,0.6856,65699999.0
2007-03-05 00:54:00,0.6857,0.6857,0.6856,0.6856,65699999.0
2007-03-05 00:55:00,0.6855,0.6856,0.6855,0.6856,65699999.0
2007-03-05 00:56:00,0.6855,0.6856,0.6854,0.6854,65699999.0
2007-03-05 00:58:00,0.6853,0.6854,0.6853,0.6853,65699999.0
2007-03-05 00:59:00,0.6852,0.6852,0.6843,0.6847,65699999.0
2007-03-05 01:00:00,0.6844,0.6846,0.6844,0.6846,65699999.0
2007-03-05 01:02:00,0.6845,0.6845,0.6844,0.6844,65699999.0
2007-03-05 01:03:00,0.6845,0.6845,0.6844,0.6844,65699999.0
2007-03-05 01:04:00,0.6843,0.6843,0.6838,0.684,65699999.0
2007-03-05 01:05:00,0.6839,0.6839,0.6837,0.6839,65699999.0
2007-03-05 01:06:00,0.684,0.6843,0.684,0.6841,65699999.0
2007-03-05 01:07:00,0.6843,0.6844,0.6842,0.6843,65699999.0
2007-03-05 01:08:00,0.6844,0.6847,0.6844,0.6845,65699999.0
2007-03-05 01:09:00,0.6844,0.6844,0.6843,0.6843,65699999.0
2007-03-05 01:10:00,0.6844,0.6844,0.6842,0.6842,65699999.0
2007-03-05 01:11:00,0.6843,0.6843,0.6841,0.6842,65699999.0
2007-03-05 01:12:00,0.6843,0.6843,0.684,0.684,65699999.0
2007-03-05 01:13:00,0.6835,0.6836,0.6834,0.6836,65699999.0
2007-03-05 01:14:00,0.6839,0.6839,0.6836,0.6838,65699999.0
2007-03-05 01:15:00,0.6839,0.6839,0.6838,0.6838,65699999.0
2007-03-05 01:17:00,0.6839,0.6839,0.6836,0.6837,65699999.0
2007-03-05 01:18:00,0.6838,0.6838,0.6838,0.6838,65699999.0
2007-03-05 01:19:00,0.6836,0.6837,0.6834,0.6835,65699999.0
2007-03-05 01:20:00,0.6836,0.6838,0.6836,0.6838,65699999.0
2007-03-05 01:21:00,0.6837,0.6841,0.6837,0.684,65699999.0
2007-03-05 01:22:00,0.6841,0.6845,0.6841,0.6844,65699999.0
2007-03-05 01:23:00,0.6845,0.6846,0.6844,0.6844,65699999.0
2007-03-05 01:24:00,0.6845,0.6845,0.6845,0.6845,65699999.0
2007-03-05 01:26:00,0.6846,0.6846,0.6846,0.6846,65699999.0
2007-03-05 01:27:00,0.6847,0.6847,0.6847,0.6847,65699999.0
2007-03-05 01:29:00,0.6848,0.6848,0.6848,0.6848,65699999.0
2007-03-05 01:30:00,0.6849,0.6851,0.6849,0.6849,65699999.0
2007-03-05 01:31:00,0.6851,0.6851,0.6849,0.6849,65699999.0
2007-03-05 01:32:00,0.6851,0.6851,0.6849,0.6849,65699999.0
2007-03-05 01:34:00,0.6848,0.6848,0.6848,0.6848,65699999.0
2007-03-05 01:35:00,0.6849,0.6851,0.6848,0.6848,65699999.0
2007-03-05 01:36:00,0.6849,0.6849,0.6846,0.6846,65699999.0
2007-03-05 01:37:00,0.6845,0.6845,0.6845,0.6845,65699999.0
2007-03-05 01:39:00,0.6844,0.6845,0.6844,0.6845,65699999.0
2007-03-05 01:40:00,0.6843,0.6843,0.6835,0.6835,65699999.0
2007-03-05 01:41:00,0.6832,0.6837,0.6831,0.6835,65699999.0
2007-03-05 01:42:00,0.6834,0.6835,0.6833,0.6833,65699999.0
2007-03-05 01:43:00,0.6828,0.6828,0.6827,0.6827,65699999.0
2007-03-05 01:44:00,0.6826,0.6827,0.6825,0.6825,65699999.0
2007-03-05 01:45:00,0.6827,0.6828,0.6827,0.6828,65699999.0
2007-03-05 01:46:00,0.6829,0.6833,0.6828,0.6833,65699999.0
2007-03-05 01:47:00,0.6834,0.6834,0.6831,0.6831,65699999.0
2007-03-05 01:48:00,0.6832,0.6834,0.6832,0.6834,65699999.0
2007-03-05 01:49:00,0.6833,0.6833,0.6833,0.6833,65699999.0
2007-03-05 01:50:00,0.6834,0.6835,0.6832,0.6834,65699999.0
2007-03-05 01:51:00,0.6833,0.6833,0.6831,0.6831,65699999.0
2007-03-05 01:52:00,0.6833,0.6837,0.6827,0.6827,65699999.0
2007-03-05 01:53:00,0.6831,0.6832,0.6827,0.6827,65699999.0
2007-03-05 01:54:00,0.6831,0.6831,0.6829,0.6831,65699999.0
2007-03-05 01:55:00,0.6829,0.6829,0.6829,0.6829,65699999.0
2007-03-05 01:56:00,0.6828,0.6831,0.6828,0.6828,65699999.0
2007-03-05 01:57:00,0.6827,0.6828,0.6827,0.6827,65699999.0
2007-03-05 01:58:00,0.6828,0.6828,0.6827,0.6827,65699999.0
2007-03-05 01:59:00,0.6828,0.6829,0.6827,0.6827,65699999.0
2007-03-05 02:00:00,0.68433,0.68457,0.68429,0.68444,65699999.0
2007-03-05 02:01:00,0.68447,0.68447,0.6843,0.6844,93300000.0
2007-03-05 02:02:00,0.68438,0.68438,0.68427,0.68435,116200000.0
2007-03-05 02:03:00,0.68426,0.68438,0.68424,0.68426,109600000.0
2007-03-05 02:04:00,0.68407,0.68407,0.68362,0.68366,61200000.0
2007-03-05 02:05:00,0.68347,0.68381,0.68347,0.68373,87199999.0
2007-03-05 02:06:00,0.68385,0.68411,0.68385,0.68407,73100000.0
2007-03-05 02:07:00,0.68402,0.68429,0.68402,0.68422,60300000.0
2007-03-05 02:08:00,0.68421,0.6845,0.68421,0.6845,141900001.0
2007-03-05 02:09:00,0.6844,0.6844,0.68419,0.68419,73800000.0
2007-03-05 02:10:00,0.68423,0.6843,0.68417,0.6843,62000000.0
2007-03-05 02:11:00,0.68416,0.68416,0.68392,0.68402,87999999.0
2007-03-05 02:12:00,0.68405,0.68405,0.68358,0.68362,65300000.0
2007-03-05 02:13:00,0.6835,0.6836,0.68335,0.68345,132600000.0
2007-03-05 02:14:00,0.68358,0.68375,0.68355,0.68355,91600001.0
2007-03-05 02:15:00,0.68368,0.68384,0.68368,0.68371,78799999.0
2007-03-05 02:16:00,0.68364,0.68372,0.68355,0.68365,87100000.0
2007-03-05 02:17:00,0.68364,0.68371,0.68347,0.68369,97099998.0
2007-03-05 02:18:00,0.68352,0.6837,0.68352,0.68362,174699998.0
2007-03-05 02:19:00,0.68352,0.68352,0.68327,0.68329,77600001.0
2007-03-05 02:20:00,0.68343,0.68355,0.68326,0.68355,118800001.0
2007-03-05 02:21:00,0.68365,0.68377,0.68365,0.68371,92800001.0
2007-03-05 02:22:00,0.68382,0.68425,0.68382,0.68425,122800000.0
2007-03-05 02:23:00,0.6841,0.68437,0.6841,0.68424,117500001.0
2007-03-05 02:24:00,0.6843,0.68435,0.68425,0.6843,94000001.0
2007-03-05 02:25:00,0.68435,0.6844,0.6842,0.6843,72499999.0
2007-03-05 02:26:00,0.68438,0.68445,0.68428,0.68428,50900000.0
2007-03-05 02:27:00,0.68438,0.68438,0.68427,0.68427,35100000.0
2007-03-05 02:28:00,0.68446,0.68461,0.68446,0.68458,77000001.0
2007-03-05 02:29:00,0.68458,0.68463,0.68446,0.68461,85299999.0
2007-03-05 02:30:00,0.68477,0.68483,0.68471,0.68483,42900000.0
2007-03-05 02:31:00,0.68491,0.68494,0.68481,0.68493,91999999.0
2007-03-05 02:32:00,0.68484,0.68497,0.68484,0.68495,54900001.0
2007-03-05 02:33:00,0.68474,0.68507,0.68474,0.6848,65900000.0
2007-03-05 02:34:00,0.68485,0.68497,0.68472,0.68482,115399997.0
2007-03-05 02:35:00,0.68481,0.68498,0.68479,0.68479,60100000.0
2007-03-05 02:36:00,0.68475,0.68481,0.68455,0.68455,115400000.0
2007-03-05 02:37:00,0.68458,0.68458,0.68438,0.68438,59800000.0
2007-03-05 02:38:00,0.68445,0.68445,0.6844,0.6844,111800002.0
2007-03-05 02:39:00,0.6844,0.68455,0.6844,0.68445,51000000.0
2007-03-05 02:40:00,0.68433,0.68433,0.68345,0.68345,130600002.0
2007-03-05 02:41:00,0.68316,0.68326,0.68296,0.68321,145899998.0
2007-03-05 02:42:00,0.68328,0.68328,0.68297,0.68297,90299997.0
2007-03-05 02:43:00,0.68263,0.68263,0.68233,0.68257,102800000.0
2007-03-05 02:44:00,0.68257,0.68258,0.6823,0.6825,138499999.0
2007-03-05 02:45:00,0.68254,0.68261,0.68232,0.68261,117299997.0
2007-03-05 02:46:00,0.68268,0.68304,0.68268,0.68299,58900000.0
2007-03-05 02:47:00,0.68303,0.68319,0.68303,0.68314,164900002.0
2007-03-05 02:48:00,0.683,0.68314,0.68296,0.68314,86099998.0
2007-03-05 02:49:00,0.6832,0.68324,0.68305,0.68308,68300001.0
2007-03-05 02:50:00,0.68309,0.68322,0.68299,0.68322,116299999.0
2007-03-05 02:51:00,0.68296,0.68296,0.68281,0.68285,112500000.0
2007-03-05 02:52:00,0.68298,0.68326,0.68271,0.68271,113000000.0
2007-03-05 02:53:00,0.68255,0.68278,0.68251,0.68268,70800001.0
2007-03-05 02:54:00,0.68263,0.68303,0.68263,0.68288,149800002.0
2007-03-05 02:55:00,0.68287,0.68288,0.68274,0.68274,57400001.0
2007-03-05 02:56:00,0.6827,0.68275,0.68255,0.68263,83300000.0
2007-03-05 02:57:00,0.68257,0.68267,0.68253,0.68254,88400000.0
2007-03-05 02:58:00,0.6826,0.68272,0.68256,0.6826,85100000.0
2007-03-05 02:59:00,0.68258,0.68271,0.68249,0.68254,59800000.0
2007-03-05 03:00:00,0.68251,0.68253,0.6825,0.6825,86900002.0
2007-03-05 03:01:00,0.68253,0.68255,0.68234,0.68252,104199998.0
2007-03-05 03:02:00,0.68247,0.68259,0.68247,0.68255,119400000.0
2007-03-05 03:03:00,0.68252,0.68258,0.6824,0.68243,140999997.0
2007-03-05 03:04:00,0.68252,0.68259,0.68252,0.68258,104800000.0
2007-03-05 03:05:00,0.68255,0.68267,0.68255,0.68263,141399999.0
2007-03-05 03:06:00,0.68248,0.68252,0.68247,0.68247,45400000.0
2007-03-05 03:07:00,0.68247,0.68248,0.6824,0.68248,54999998.0
2007-03-05 03:08:00,0.68242,0.68246,0.68228,0.68228,113200000.0
2007-03-05 03:09:00,0.68234,0.68237,0.68226,0.68231,56900000.0
2007-03-05 03:10:00,0.68224,0.68227,0.6821,0.6821,74100000.0
2007-03-05 03:11:00,0.68214,0.68226,0.68214,0.6822,48200000.0
2007-03-05 03:12:00,0.6822,0.6822,0.68197,0.6822,81499998.0
2007-03-05 03:13:00,0.68218,0.68227,0.68207,0.68222,87000000.0
2007-03-05 03:14:00,0.68221,0.6823,0.68216,0.6823,64900000.0
2007-03-05 03:15:00,0.68228,0.68228,0.68213,0.68218,81300000.0
2007-03-05 03:16:00,0.68222,0.68222,0.68212,0.68219,70199998.0
2007-03-05 03:17:00,0.68213,0.6822,0.68204,0.68204,140199999.0
2007-03-05 03:18:00,0.68205,0.68205,0.68191,0.68191,103400000.0
2007-03-05 03:19:00,0.68178,0.68197,0.68178,0.6819,88300002.0
2007-03-05 03:20:00,0.682,0.68202,0.68186,0.68192,137699999.0
2007-03-05 03:21:00,0.68193,0.68193,0.68192,0.68192,23000000.0
2007-03-05 03:22:00,0.68178,0.6819,0.68178,0.68188,44600000.0
2007-03-05 03:23:00,0.6818,0.68186,0.68173,0.68173,78400000.0
2007-03-05 03:24:00,0.68179,0.6819,0.68179,0.6819,29600001.0
2007-03-05 03:25:00,0.68195,0.68195,0.68185,0.68195,54900000.0
2007-03-05 03:26:00,0.68192,0.68192,0.68177,0.68177,70499999.0
2007-03-05 03:27:00,0.68168,0.68168,0.68148,0.68168,60100000.0
2007-03-05 03:28:00,0.68187,0.68207,0.68186,0.68202,68900000.0
2007-03-05 03:29:00,0.68222,0.68226,0.68216,0.68223,105599999.0
2007-03-05 03:30:00,0.68217,0.6822,0.68202,0.68207,89399999.0
2007-03-05 03:31:00,0.68207,0.68221,0.68196,0.68211,97199999.0
2007-03-05 03:32:00,0.682,0.68203,0.68185,0.68203,52500000.0
2007-03-05 03:33:00,0.68199,0.68201,0.68179,0.68179,147000002.0
2007-03-05 03:34:00,0.68178,0.68184,0.68173,0.68173,109200000.0
2007-03-05 03:35:00,0.68183,0.6819,0.68175,0.68178,108699998.0
2007-03-05 03:36:00,0.68165,0.68176,0.68165,0.68171,41400000.0
2007-03-05 03:37:00,0.68177,0.6818,0.6817,0.68172,137200002.0
2007-03-05 03:38:00,0.68177,0.68183,0.68177,0.68178,111400000.0
2007-03-05 03:39:00,0.68167,0.68167,0.6815,0.68158,82300000.0
2007-03-05 03:40:00,0.6815,0.68153,0.68147,0.68153,92199999.0
2007-03-05 03:41:00,0.68145,0.68153,0.68126,0.68131,138000000.0
2007-03-05 03:42:00,0.68132,0.68138,0.68121,0.68124,95000000.0
2007-03-05 03:43:00,0.68105,0.68119,0.68105,0.68118,30900000.0
2007-03-05 03:44:00,0.68134,0.68142,0.68116,0.68116,72700001.0
2007-03-05 03:45:00,0.6811,0.68125,0.68098,0.68115,58900001.0
2007-03-05 03:46:00,0.68122,0.68122,0.6809,0.68104,131600001.0
2007-03-05 03:47:00,0.68107,0.68107,0.68091,0.68101,157199999.0
2007-03-05 03:48:00,0.68102,0.68119,0.68098,0.68116,111000001.0
2007-03-05 03:49:00,0.68107,0.68115,0.68107,0.68112,95000001.0
2007-03-05 03:50:00,0.68104,0.68104,0.68091,0.68091,104499999.0
2007-03-05 03:51:00,0.6809,0.6809,0.68076,0.6808,87399999.0
2007-03-05 03:52:00,0.68062,0.68062,0.68032,0.68042,56500000.0
2007-03-05 03:53:00,0.68034,0.68044,0.68024,0.68033,98699999.0
2007-03-05 03:54:00,0.68028,0.68075,0.68028,0.68075,79599999.0
2007-03-05 03:55:00,0.6807,0.68102,0.6807,0.68098,54600000.0
2007-03-05 03:56:00,0.6809,0.68103,0.68089,0.68092,84499998.0
2007-03-05 03:57:00,0.68076,0.6808,0.68051,0.68077,84400001.0
2007-03-05 03:58:00,0.68075,0.68075,0.68052,0.68055,132300000.0
2007-03-05 03:59:00,0.6805,0.68062,0.68037,0.68052,117600001.0
2007-03-05 04:00:00,0.68045,0.68058,0.68045,0.68054,98400000.0
2007-03-05 04:01:00,0.68048,0.68051,0.68039,0.68051,46000000.0
2007-03-05 04:02:00,0.68045,0.68051,0.68036,0.68036,35400000.0
2007-03-05 04:03:00,0.68033,0.68067,0.68022,0.68067,113399999.0
2007-03-05 04:04:00,0.68074,0.68092,0.68062,0.68092,99200002.0
2007-03-05 04:05:00,0.68093,0.68109,0.68093,0.68109,69400000.0
2007-03-05 04:06:00,0.68118,0.68129,0.68112,0.68112,159699999.0
2007-03-05 04:07:00,0.68126,0.68127,0.68118,0.68118,71599999.0
2007-03-05 04:08:00,0.68132,0.68134,0.68128,0.68134,93400001.0
2007-03-05 04:09:00,0.68146,0.6816,0.68146,0.6816,64499999.0
2007-03-05 04:10:00,0.68145,0.68155,0.68141,0.68143,75700000.0
2007-03-05 04:11:00,0.68147,0.68153,0.68143,0.68153,68699999.0
2007-03-05 04:12:00,0.68146,0.68151,0.68142,0.68151,113400001.0
2007-03-05 04:13:00,0.68148,0.68148,0.68126,0.68126,44700000.0
2007-03-05 04:14:00,0.68137,0.68144,0.6813,0.6813,49000000.0
2007-03-05 04:15:00,0.6814,0.68145,0.68138,0.68143,118400002.0
2007-03-05 04:16:00,0.68138,0.68147,0.68138,0.68147,78200000.0
2007-03-05 04:17:00,0.68152,0.68152,0.68143,0.68148,128200001.0
2007-03-05 04:18:00,0.68155,0.68155,0.6815,0.68155,67700000.0
2007-03-05 04:19:00,0.68152,0.68161,0.68143,0.68157,93200000.0
2007-03-05 04:20:00,0.68151,0.68161,0.68148,0.68148,90199998.0
2007-03-05 04:21:00,0.68148,0.68152,0.68137,0.68137,146900000.0
2007-03-05 04:22:00,0.68142,0.68198,0.68142,0.68184,99599999.0
2007-03-05 04:23:00,0.68199,0.68204,0.68198,0.682,55500000.0
2007-03-05 04:24:00,0.68196,0.68197,0.68178,0.68178,100800000.0
2007-03-05 04:25:00,0.68196,0.68196,0.68189,0.68189,20799999.0
2007-03-05 04:26:00,0.68189,0.68212,0.68189,0.68203,68900001.0
2007-03-05 04:27:00,0.68196,0.68205,0.68185,0.68205,140800001.0
2007-03-05 04:28:00,0.68217,0.68217,0.68199,0.68205,84100000.0
2007-03-05 04:29:00,0.68203,0.68203,0.68186,0.68203,40999999.0
2007-03-05 04:30:00,0.68204,0.68245,0.68204,0.68245,96500000.0
2007-03-05 04:31:00,0.68245,0.68276,0.68239,0.68273,130900000.0
2007-03-05 04:32:00,0.68271,0.68277,0.68249,0.68249,81499999.0
2007-03-05 04:33:00,0.68234,0.68244,0.68216,0.68216,94800001.0
2007-03-05 04:34:00,0.68219,0.68224,0.68203,0.68209,143199999.0
2007-03-05 04:35:00,0.68224,0.68234,0.68213,0.68225,79500000.0
2007-03-05 04:36:00,0.68211,0.68217,0.68199,0.68217,70400000.0
2007-03-05 04:37:00,0.68227,0.68228,0.68227,0.68228,45400000.0
2007-03-05 04:38:00,0.68236,0.68253,0.68228,0.68239,170500000.0
2007-03-05 04:39:00,0.68237,0.68253,0.68237,0.68253,99999998.0
2007-03-05 04:40:00,0.68259,0.68259,0.68244,0.68255,63600000.0
2007-03-05 04:41:00,0.6827,0.68294,0.6827,0.68294,55900000.0
2007-03-05 04:42:00,0.68282,0.68287,0.68258,0.6826,100500000.0
2007-03-05 04:43:00,0.68248,0.68267,0.68248,0.68267,36700000.0
2007-03-05 04:44:00,0.68255,0.68257,0.68228,0.68228,129300002.0
2007-03-05 04:45:00,0.68242,0.68245,0.68238,0.68245,50900000.0
2007-03-05 04:46:00,0.68251,0.68261,0.68248,0.68261,171599998.0
2007-03-05 04:47:00,0.68268,0.68268,0.68255,0.68261,115899997.0
2007-03-05 04:48:00,0.6826,0.68269,0.68251,0.68259,107500002.0
2007-03-05 04:49:00,0.68258,0.68274,0.68257,0.68261,99900001.0
2007-03-05 04:50:00,0.68268,0.68269,0.68258,0.68258,123399999.0
2007-03-05 04:51:00,0.68257,0.68257,0.68247,0.68247,73100000.0
2007-03-05 04:52:00,0.68255,0.68262,0.68255,0.68262,31100000.0
2007-03-05 04:53:00,0.68251,0.68259,0.68251,0.68259,24800000.0
2007-03-05 04:54:00,0.68257,0.68257,0.68245,0.68245,115500001.0
2007-03-05 04:55:00,0.68258,0.68261,0.68253,0.68259,36900000.0
2007-03-05 04:56:00,0.68251,0.68261,0.68245,0.68258,125199999.0
2007-03-05 04:57:00,0.68252,0.68252,0.68222,0.6824,73700000.0
2007-03-05 04:58:00,0.68233,0.68242,0.68225,0.68225,98600000.0
2007-03-05 04:59:00,0.68237,0.68248,0.68232,0.68243,110000000.0
2007-03-05 05:00:00,0.68243,0.68248,0.68233,0.68237,108600000.0
2007-03-05 05:01:00,0.68238,0.68245,0.68223,0.68241,125800001.0
2007-03-05 05:02:00,0.6825,0.68256,0.68239,0.68249,107600000.0
2007-03-05 05:03:00,0.68248,0.68254,0.68242,0.68247,81100000.0
2007-03-05 05:04:00,0.68255,0.68257,0.68235,0.68244,176300000.0
2007-03-05 05:05:00,0.6825,0.68267,0.68242,0.68242,79099999.0
2007-03-05 05:06:00,0.68258,0.68263,0.68251,0.68259,24800000.0
2007-03-05 05:07:00,0.68275,0.68288,0.68264,0.68264,119000002.0
2007-03-05 05:08:00,0.68265,0.6827,0.68255,0.6826,113199999.0
2007-03-05 05:09:00,0.68266,0.68273,0.68259,0.68273,67700000.0
2007-03-05 05:10:00,0.68266,0.68266,0.68264,0.68264,22300001.0
2007-03-05 05:11:00,0.6826,0.68267,0.68255,0.68265,143200000.0
2007-03-05 05:12:00,0.6826,0.68266,0.68256,0.68259,92599998.0
2007-03-05 05:13:00,0.68258,0.68276,0.68256,0.68271,101300000.0
2007-03-05 05:14:00,0.68273,0.68284,0.68273,0.68278,61300000.0
2007-03-05 05:15:00,0.68273,0.68281,0.68267,0.68267,86999999.0
2007-03-05 05:16:00,0.68264,0.68279,0.68264,0.68277,102900001.0
2007-03-05 05:17:00,0.68282,0.68282,0.68268,0.68276,98699999.0
2007-03-05 05:18:00,0.68266,0.68273,0.68254,0.68264,87900001.0
2007-03-05 05:19:00,0.6827,0.68287,0.68265,0.68287,62099999.0
2007-03-05 05:20:00,0.6828,0.68285,0.68275,0.68275,56700000.0
2007-03-05 05:21:00,0.68281,0.68288,0.68263,0.68288,51800000.0
2007-03-05 05:22:00,0.68293,0.683,0.6829,0.683,57799999.0
2007-03-05 05:23:00,0.68286,0.68286,0.68273,0.68273,76600001.0
2007-03-05 05:24:00,0.68284,0.68288,0.68273,0.68282,99299998.0
2007-03-05 05:25:00,0.68263,0.68282,0.68263,0.68282,111600000.0
2007-03-05 05:26:00,0.68279,0.68279,0.6827,0.68276,65199999.0
2007-03-05 05:27:00,0.68268,0.68268,0.68245,0.68252,66899999.0
2007-03-05 05:28:00,0.68257,0.68263,0.68248,0.68263,60600001.0
2007-03-05 05:29:00,0.6826,0.68275,0.68255,0.68275,42100000.0
2007-03-05 05:30:00,0.68259,0.68259,0.68227,0.68238,77700000.0
2007-03-05 05:31:00,0.68272,0.68272,0.6825,0.68265,64700000.0
2007-03-05 05:32:00,0.68257,0.68264,0.68247,0.68256,68700000.0
2007-03-05 05:33:00,0.68265,0.68265,0.68255,0.68255,57399999.0
2007-03-05 05:34:00,0.6826,0.68263,0.68255,0.68263,47400000.0
2007-03-05 05:35:00,0.68265,0.68265,0.68257,0.68257,124700000.0
2007-03-05 05:36:00,0.68267,0.68267,0.68235,0.6826,78100000.0
2007-03-05 05:37:00,0.68261,0.68261,0.68249,0.68255,67499999.0
2007-03-05 05:38:00,0.68257,0.68281,0.6825,0.68281,75000000.0
2007-03-05 05:39:00,0.68272,0.68276,0.68253,0.68276,91900000.0
2007-03-05 05:40:00,0.68278,0.68278,0.6827,0.68274,119899998.0
2007-03-05 05:41:00,0.6828,0.68283,0.6828,0.6828,61800000.0
2007-03-05 05:42:00,0.6828,0.6828,0.68261,0.68268,53100001.0
2007-03-05 05:43:00,0.68263,0.68271,0.6826,0.68271,41500000.0
2007-03-05 05:44:00,0.68272,0.68272,0.68253,0.68253,74000000.0
2007-03-05 05:45:00,0.68249,0.68266,0.68248,0.68266,103900001.0
2007-03-05 05:46:00,0.68268,0.68275,0.68265,0.6827,49900000.0
2007-03-05 05:47:00,0.68268,0.68268,0.68249,0.68249,81700002.0
2007-03-05 05:48:00,0.68262,0.68273,0.68258,0.68263,118700000.0
2007-03-05 05:49:00,0.68267,0.6827,0.68259,0.68267,78899999.0
2007-03-05 05:50:00,0.6826,0.68271,0.68258,0.68258,103099999.0
2007-03-05 05:51:00,0.68275,0.68275,0.68265,0.68265,50900001.0
2007-03-05 05:52:00,0.68275,0.68275,0.68265,0.6827,71200002.0
2007-03-05 05:53:00,0.68269,0.68282,0.68254,0.68282,83700000.0
2007-03-05 05:54:00,0.68272,0.68281,0.68263,0.68263,35100000.0
2007-03-05 05:55:00,0.6826,0.68268,0.68257,0.68268,67199998.0
2007-03-05 05:56:00,0.68273,0.68275,0.68268,0.68272,82200000.0
2007-03-05 05:57:00,0.68264,0.68286,0.68264,0.68276,88100000.0
2007-03-05 05:58:00,0.6828,0.6828,0.6828,0.6828,19200000.0
2007-03-05 05:59:00,0.68274,0.68277,0.6826,0.68265,83699999.0
2007-03-05 06:00:00,0.6826,0.6826,0.68247,0.68257,80500000.0
2007-03-05 06:01:00,0.68268,0.6827,0.68256,0.6827,73700000.0
2007-03-05 06:02:00,0.68267,0.68274,0.68257,0.6827,76400001.0
2007-03-05 06:03:00,0.68268,0.68268,0.6825,0.68268,50100000.0
2007-03-05 06:04:00,0.6826,0.68265,0.68234,0.68245,120500001.0
2007-03-05 06:05:00,0.68275,0.68275,0.6827,0.68275,115700001.0
2007-03-05 06:06:00,0.68263,0.68274,0.68256,0.68274,67499999.0
2007-03-05 06:07:00,0.68278,0.68278,0.68261,0.68273,95800001.0
2007-03-05 06:08:00,0.68283,0.68297,0.68283,0.68286,74300000.0
2007-03-05 06:09:00,0.68281,0.68292,0.68272,0.68292,136300000.0
2007-03-05 06:10:00,0.68292,0.68301,0.68282,0.68284,86900001.0
2007-03-05 06:11:00,0.68273,0.68279,0.68273,0.68279,24200000.0
2007-03-05 06:12:00,0.68271,0.68281,0.68263,0.68277,119899999.0
2007-03-05 06:13:00,0.68278,0.68282,0.68272,0.68272,50200000.0
2007-03-05 06:14:00,0.68272,0.68278,0.68272,0.68278,51000000.0
2007-03-05 06:15:00,0.6828,0.68292,0.68275,0.68292,82899999.0
2007-03-05 06:16:00,0.68288,0.68288,0.68263,0.68279,37700001.0
2007-03-05 06:17:00,0.68282,0.68289,0.68269,0.6828,82800000.0
2007-03-05 06:18:00,0.68271,0.6829,0.68271,0.68283,106900001.0
2007-03-05 06:19:00,0.68291,0.683,0.68281,0.68281,60400000.0
2007-03-05 06:20:00,0.6829,0.68293,0.68284,0.68288,70000000.0
2007-03-05 06:21:00,0.6829,0.6829,0.68285,0.6829,6500000.0
2007-03-05 06:22:00,0.68285,0.68285,0.68283,0.68283,22300000.0
2007-03-05 06:23:00,0.6829,0.68299,0.68271,0.68297,34200000.0
2007-03-05 06:24:00,0.683,0.683,0.68286,0.68297,103099998.0
2007-03-05 06:25:00,0.68297,0.68301,0.68293,0.68295,115500001.0
2007-03-05 06:26:00,0.68298,0.68306,0.68294,0.68294,18300000.0
2007-03-05 06:27:00,0.68292,0.68298,0.68289,0.68298,144400001.0
2007-03-05 06:28:00,0.68293,0.68293,0.68272,0.68288,73200000.0
2007-03-05 06:29:00,0.68286,0.68291,0.68286,0.68288,75700000.0
2007-03-05 06:30:00,0.68277,0.6828,0.68267,0.68267,56600000.0
2007-03-05 06:31:00,0.68265,0.68265,0.68237,0.6824,106700000.0
2007-03-05 06:32:00,0.68245,0.6825,0.68232,0.68237,96900000.0
2007-03-05 06:33:00,0.68214,0.68263,0.68214,0.68263,70299999.0
2007-03-05 06:34:00,0.68256,0.68261,0.68234,0.6824,94599998.0
2007-03-05 06:35:00,0.68229,0.68238,0.68227,0.68236,90800000.0
2007-03-05 06:36:00,0.68222,0.68258,0.68222,0.68258,107599999.0
2007-03-05 06:37:00,0.6826,0.68265,0.6826,0.68265,123100002.0
2007-03-05 06:38:00,0.68256,0.68256,0.68244,0.6825,39900000.0
2007-03-05 06:39:00,0.68257,0.68257,0.68247,0.68247,36699999.0
2007-03-05 06:40:00,0.68237,0.68245,0.68237,0.6824,50000000.0
2007-03-05 06:41:00,0.6824,0.68245,0.68235,0.6824,83300001.0
2007-03-05 06:42:00,0.68226,0.68248,0.68226,0.68245,88100001.0
2007-03-05 06:43:00,0.68238,0.6825,0.68233,0.6825,109700000.0
2007-03-05 06:44:00,0.68239,0.68245,0.68222,0.68245,99800000.0
2007-03-05 06:45:00,0.68241,0.6825,0.68241,0.6825,31000000.0
2007-03-05 06:46:00,0.68253,0.68253,0.6824,0.68253,79200001.0
2007-03-05 06:47:00,0.68251,0.68261,0.68247,0.68257,88600000.0
2007-03-05 06:48:00,0.68257,0.68264,0.68249,0.68264,71700000.0
2007-03-05 06:49:00,0.6826,0.6826,0.6826,0.6826,31100000.0
2007-03-05 06:50:00,0.68268,0.68279,0.68266,0.68279,63699999.0
2007-03-05 06:51:00,0.68291,0.68291,0.68272,0.68272,52800000.0
2007-03-05 06:52:00,0.68282,0.6829,0.68279,0.68287,176900003.0
2007-03-05 06:53:00,0.6828,0.6829,0.68265,0.6828,30200000.0
2007-03-05 06:54:00,0.6828,0.68283,0.6828,0.6828,31100001.0
2007-03-05 06:55:00,0.68282,0.68293,0.68282,0.68282,89100001.0
2007-03-05 06:56:00,0.68287,0.6829,0.68281,0.68289,116800001.0
2007-03-05 06:57:00,0.68295,0.68312,0.68288,0.68312,65300000.0
2007-03-05 06:58:00,0.68289,0.68289,0.6827,0.68283,107100001.0
2007-03-05 06:59:00,0.6826,0.68276,0.6826,0.68276,138200000.0
2007-03-05 07:00:00,0.68265,0.68272,0.68265,0.68272,13300000.0
2007-03-05 07:01:00,0.68273,0.68273,0.68268,0.68268,31700001.0
2007-03-05 07:02:00,0.68262,0.68273,0.68252,0.68268,133800004.0
2007-03-05 07:03:00,0.68272,0.68272,0.6826,0.6826,51700000.0
2007-03-05 07:04:00,0.68273,0.68273,0.68256,0.68256,94900000.0
2007-03-05 07:05:00,0.68256,0.68262,0.68244,0.68262,63600002.0
2007-03-05 07:06:00,0.68257,0.68261,0.68252,0.68259,83000000.0
2007-03-05 07:07:00,0.6826,0.6826,0.68244,0.68257,73499999.0
2007-03-05 07:08:00,0.68263,0.68263,0.68237,0.68258,96099998.0
2007-03-05 07:09:00,0.68255,0.6827,0.68255,0.68265,87900000.0
2007-03-05 07:10:00,0.68263,0.68263,0.68254,0.68257,52799999.0
2007-03-05 07:11:00,0.68228,0.68255,0.68228,0.68255,28700000.0
2007-03-05 07:12:00,0.68259,0.68259,0.68241,0.68241,68600001.0
2007-03-05 07:13:00,0.68243,0.68243,0.68233,0.68233,63200001.0
2007-03-05 07:14:00,0.68234,0.68255,0.68234,0.68255,66200000.0
2007-03-05 07:15:00,0.68246,0.68248,0.68229,0.68232,38600000.0
2007-03-05 07:16:00,0.68225,0.68238,0.68218,0.68222,155899998.0
2007-03-05 07:17:00,0.68209,0.68209,0.68201,0.68201,18600000.0
2007-03-05 07:18:00,0.68206,0.68206,0.68191,0.68203,168999999.0
2007-03-05 07:19:00,0.68209,0.68209,0.68201,0.68201,44700000.0
2007-03-05 07:20:00,0.68217,0.68221,0.68214,0.6822,57900000.0
2007-03-05 07:21:00,0.68197,0.68203,0.68197,0.682,52500000.0
2007-03-05 07:22:00,0.68185,0.68206,0.68185,0.68195,72700000.0
2007-03-05 07:23:00,0.682,0.68207,0.68195,0.68205,43800000.0
2007-03-05 07:24:00,0.68194,0.68194,0.68168,0.68168,49700001.0
2007-03-05 07:25:00,0.6818,0.68185,0.68178,0.68185,84500001.0
2007-03-05 07:26:00,0.68171,0.68171,0.68151,0.68151,100500001.0
2007-03-05 07:27:00,0.68155,0.6817,0.68146,0.6817,54200000.0
2007-03-05 07:28:00,0.68174,0.68181,0.68174,0.68181,18300000.0
2007-03-05 07:29:00,0.68183,0.68186,0.68169,0.68177,136899999.0
2007-03-05 07:30:00,0.68167,0.68173,0.68159,0.68173,45300001.0
2007-03-05 07:31:00,0.68173,0.6819,0.68173,0.6819,82299999.0
2007-03-05 07:32:00,0.68192,0.68209,0.68173,0.68173,64800000.0
2007-03-05 07:33:00,0.68168,0.682,0.68167,0.682,39000000.0
2007-03-05 07:34:00,0.68197,0.6821,0.68175,0.68175,92300001.0
2007-03-05 07:35:00,0.68195,0.68203,0.68189,0.68189,66999999.0
2007-03-05 07:36:00,0.68192,0.68197,0.6818,0.6818,82000000.0
2007-03-05 07:37:00,0.68193,0.68193,0.68182,0.68185,97699998.0
2007-03-05 07:38:00,0.68192,0.68192,0.68183,0.68189,90500000.0
2007-03-05 07:39:00,0.68183,0.68192,0.68183,0.68183,67699999.0
2007-03-05 07:40:00,0.68179,0.68195,0.68179,0.68192,74500000.0
2007-03-05 07:41:00,0.68174,0.68174,0.68151,0.68158,88700001.0
2007-03-05 07:42:00,0.68147,0.68147,0.68093,0.68095,108600000.0
2007-03-05 07:43:00,0.6809,0.6809,0.68037,0.68037,125100000.0
2007-03-05 07:44:00,0.68062,0.68068,0.68059,0.68068,49400000.0
2007-03-05 07:45:00,0.68074,0.6808,0.68069,0.68073,135799998.0
2007-03-05 07:46:00,0.68076,0.68078,0.68074,0.68077,79000001.0
2007-03-05 07:47:00,0.68087,0.68092,0.6808,0.68091,49400001.0
2007-03-05 07:48:00,0.6809,0.6809,0.68062,0.68084,51100000.0
2007-03-05 07:49:00,0.6808,0.68084,0.68075,0.68078,76899999.0
2007-03-05 07:50:00,0.68075,0.68075,0.68047,0.68053,72800001.0
2007-03-05 07:51:00,0.68061,0.68089,0.68061,0.68075,136999998.0
2007-03-05 07:52:00,0.68096,0.68115,0.68096,0.68097,114799998.0
2007-03-05 07:53:00,0.68096,0.68109,0.68078,0.68091,54100000.0
2007-03-05 07:54:00,0.68094,0.68096,0.68077,0.68089,107000001.0
2007-03-05 07:55:00,0.68092,0.68106,0.68087,0.68106,74500000.0
2007-03-05 07:56:00,0.68114,0.68114,0.68094,0.68105,90200000.0
2007-03-05 07:57:00,0.68112,0.68112,0.68095,0.68099,76500001.0
2007-03-05 07:58:00,0.68097,0.68114,0.68097,0.68099,45300000.0
2007-03-05 07:59:00,0.68113,0.68115,0.68107,0.68115,68000000.0
2007-03-05 08:00:00,0.68101,0.68123,0.68101,0.68111,141900001.0
2007-03-05 08:01:00,0.68116,0.68128,0.68104,0.68114,81200000.0
2007-03-05 08:02:00,0.68112,0.68127,0.68105,0.68115,137700002.0
2007-03-05 08:03:00,0.68115,0.68115,0.6811,0.68115,64799999.0
2007-03-05 08:04:00,0.68112,0.68112,0.68103,0.68107,78500000.0
2007-03-05 08:05:00,0.68107,0.68107,0.68075,0.68075,92099998.0
2007-03-05 08:06:00,0.68085,0.68105,0.68085,0.68097,116900001.0
2007-03-05 08:07:00,0.68086,0.68104,0.68081,0.68089,109400002.0
2007-03-05 08:08:00,0.68082,0.68083,0.6806,0.6806,103999999.0
2007-03-05 08:09:00,0.68058,0.68058,0.68052,0.68053,39800000.0
2007-03-05 08:10:00,0.68053,0.68068,0.68053,0.68064,81700001.0
2007-03-05 08:11:00,0.68067,0.68084,0.6806,0.68073,72900001.0
2007-03-05 08:12:00,0.68058,0.68064,0.68052,0.68052,50199999.0
2007-03-05 08:13:00,0.68042,0.68069,0.68042,0.68069,80999999.0
2007-03-05 08:14:00,0.68065,0.68075,0.68054,0.68075,85000000.0
2007-03-05 08:15:00,0.68071,0.68095,0.68071,0.68095,45700000.0
2007-03-05 08:16:00,0.68082,0.68105,0.68076,0.68105,102200001.0
2007-03-05 08:17:00,0.68114,0.68124,0.68112,0.68118,99400001.0
2007-03-05 08:18:00,0.68109,0.68118,0.68095,0.68118,92200000.0
2007-03-05 08:19:00,0.68132,0.68132,0.68119,0.68124,82200000.0
2007-03-05 08:20:00,0.6813,0.6813,0.68105,0.68111,121100002.0
2007-03-05 08:21:00,0.68099,0.68112,0.68099,0.68103,67300000.0
2007-03-05 08:22:00,0.68109,0.68109,0.68098,0.68098,40900000.0
2007-03-05 08:23:00,0.6811,0.6811,0.68105,0.68105,32600000.0
2007-03-05 08:24:00,0.68118,0.68123,0.68115,0.68123,86900000.0
2007-03-05 08:25:00,0.68117,0.68117,0.68102,0.68102,23000000.0
2007-03-05 08:26:00,0.68091,0.68104,0.68075,0.68075,137600001.0
2007-03-05 08:27:00,0.68066,0.68077,0.6805,0.6805,72100000.0
2007-03-05 08:28:00,0.68053,0.68057,0.68039,0.68048,130500002.0
2007-03-05 08:29:00,0.68041,0.6805,0.68029,0.68029,99799998.0
2007-03-05 08:30:00,0.68037,0.68039,0.68021,0.68023,97899999.0
2007-03-05 08:31:00,0.68029,0.68031,0.68023,0.68031,147800000.0
2007-03-05 08:32:00,0.6804,0.6804,0.68026,0.68026,91099998.0
2007-03-05 08:33:00,0.6802,0.68031,0.68008,0.68028,54900000.0
2007-03-05 08:34:00,0.68042,0.68042,0.68023,0.68028,99600001.0
2007-03-05 08:35:00,0.68022,0.68028,0.6802,0.68028,65099999.0
2007-03-05 08:36:00,0.68024,0.68042,0.68024,0.68026,83600000.0
2007-03-05 08:37:00,0.68039,0.68039,0.68036,0.68036,19200000.0
2007-03-05 08:38:00,0.68044,0.68047,0.68026,0.68035,86200000.0
2007-03-05 08:39:00,0.68038,0.68041,0.68035,0.68035,65300000.0
2007-03-05 08:40:00,0.68037,0.68037,0.68026,0.68028,100400001.0
2007-03-05 08:41:00,0.6803,0.68035,0.6802,0.6802,37400000.0
2007-03-05 08:42:00,0.68022,0.68033,0.68022,0.68033,51099999.0
2007-03-05 08:43:00,0.68023,0.68041,0.6802,0.6802,136399997.0
2007-03-05 08:44:00,0.68028,0.68032,0.68018,0.68018,53400000.0
2007-03-05 08:45:00,0.68017,0.68025,0.6796,0.6796,66900001.0
2007-03-05 08:46:00,0.67971,0.67971,0.67943,0.67949,118800000.0
2007-03-05 08:47:00,0.67942,0.67942,0.67917,0.67917,77100000.0
2007-03-05 08:48:00,0.67901,0.6791,0.67897,0.67897,102500002.0
2007-03-05 08:49:00,0.67891,0.67904,0.67885,0.67894,185699997.0
2007-03-05 08:50:00,0.67887,0.67909,0.67879,0.67909,144100004.0
2007-03-05 08:51:00,0.6791,0.6791,0.67893,0.67894,67900002.0
2007-03-05 08:52:00,0.67903,0.67913,0.67897,0.67913,70599999.0
2007-03-05 08:53:00,0.67914,0.67914,0.67905,0.67908,64000001.0
2007-03-05 08:54:00,0.6791,0.6792,0.67908,0.67917,107200000.0
2007-03-05 08:55:00,0.67928,0.67943,0.67928,0.6793,102699998.0
2007-03-05 08:56:00,0.67921,0.6793,0.67901,0.67924,128599999.0
2007-03-05 08:57:00,0.67925,0.67933,0.67916,0.67927,147800002.0
2007-03-05 08:58:00,0.67936,0.67943,0.67932,0.67932,100800000.0
2007-03-05 08:59:00,0.67933,0.67933,0.6792,0.67927,85799998.0
2007-03-05 09:00:00,0.67915,0.67923,0.67907,0.67923,59200000.0
2007-03-05 09:01:00,0.67907,0.67909,0.67906,0.67909,24800000.0
2007-03-05 09:02:00,0.6791,0.67916,0.6791,0.67916,22700000.0
2007-03-05 09:03:00,0.67906,0.67906,0.67881,0.67889,60200000.0
2007-03-05 09:04:00,0.67889,0.67896,0.67877,0.67896,95799999.0
2007-03-05 09:05:00,0.67895,0.6791,0.6789,0.6789,97500000.0
2007-03-05 09:06:00,0.67875,0.67888,0.67872,0.67872,80699998.0
2007-03-05 09:07:00,0.67875,0.67883,0.67867,0.67867,114800002.0
2007-03-05 09:08:00,0.6788,0.67887,0.67876,0.67876,38200000.0
2007-03-05 09:09:00,0.67883,0.67889,0.67877,0.67886,111300000.0
2007-03-05 09:10:00,0.67881,0.67881,0.6786,0.67863,134600000.0
2007-03-05 09:11:00,0.67874,0.67876,0.67871,0.67876,103599999.0
2007-03-05 09:12:00,0.67877,0.67882,0.67862,0.67862,100599997.0
2007-03-05 09:13:00,0.67858,0.67861,0.67841,0.67841,69399999.0
2007-03-05 09:14:00,0.6784,0.67854,0.67831,0.67831,83100000.0
2007-03-05 09:15:00,0.67822,0.67844,0.67822,0.67844,73299999.0
2007-03-05 09:16:00,0.67851,0.6786,0.67838,0.6786,77600000.0
2007-03-05 09:17:00,0.67854,0.67855,0.6783,0.6783,102200000.0
2007-03-05 09:18:00,0.67835,0.67835,0.67817,0.67822,84199998.0
2007-03-05 09:19:00,0.67817,0.67828,0.67805,0.67819,120999998.0
2007-03-05 09:20:00,0.67825,0.67898,0.67825,0.67898,69500000.0
2007-03-05 09:21:00,0.67929,0.6796,0.67926,0.6796,115100000.0
2007-03-05 09:22:00,0.67981,0.68005,0.67981,0.68005,125899998.0
2007-03-05 09:23:00,0.6801,0.6803,0.6801,0.6803,110899999.0
2007-03-05 09:24:00,0.68019,0.68019,0.67997,0.67997,46500000.0
2007-03-05 09:25:00,0.67985,0.67998,0.67985,0.67991,112799999.0
2007-03-05 09:26:00,0.67984,0.67984,0.67965,0.67967,50900000.0
2007-03-05 09:27:00,0.67972,0.67999,0.67965,0.67987,133000000.0
2007-03-05 09:28:00,0.67985,0.67999,0.67985,0.67989,50200000.0
2007-03-05 09:29:00,0.67985,0.67985,0.67966,0.6798,46600000.0
2007-03-05 09:30:00,0.67973,0.67973,0.67963,0.67963,47800000.0
2007-03-05 09:31:00,0.67947,0.67947,0.67935,0.67935,37400000.0
2007-03-05 09:32:00,0.67916,0.67916,0.67888,0.67888,65000001.0
2007-03-05 09:33:00,0.67889,0.67909,0.67877,0.67882,74200000.0
2007-03-05 09:34:00,0.67869,0.67905,0.67869,0.67905,148399999.0
2007-03-05 09:35:00,0.67912,0.67919,0.67881,0.67894,122299999.0
2007-03-05 09:36:00,0.67873,0.67899,0.67873,0.67899,89599999.0
2007-03-05 09:37:00,0.67892,0.67918,0.6788,0.67916,40700000.0
2007-03-05 09:38:00,0.67939,0.67966,0.67939,0.6795,107600001.0
2007-03-05 09:39:00,0.67966,0.67966,0.67951,0.67951,82899999.0
2007-03-05 09:40:00,0.67949,0.67966,0.67949,0.67958,100000000.0
2007-03-05 09:41:00,0.67958,0.67979,0.67958,0.67978,156999999.0
2007-03-05 09:42:00,0.67972,0.67988,0.67963,0.67976,62700000.0
2007-03-05 09:43:00,0.67982,0.67989,0.67974,0.67974,107300000.0
2007-03-05 09:44:00,0.67971,0.67982,0.67971,0.67978,76699999.0
2007-03-05 09:45:00,0.67987,0.68006,0.67987,0.68006,110600001.0
2007-03-05 09:46:00,0.67999,0.68012,0.67998,0.68012,51900000.0
2007-03-05 09:47:00,0.68034,0.68078,0.68034,0.68076,117000000.0
2007-03-05 09:48:00,0.68056,0.68056,0.68039,0.6805,46800000.0
2007-03-05 09:49:00,0.68051,0.6806,0.68046,0.68046,52600000.0
2007-03-05 09:50:00,0.68032,0.68032,0.68019,0.68027,64599999.0
2007-03-05 09:51:00,0.6802,0.68023,0.68015,0.6802,45600000.0
2007-03-05 09:52:00,0.68022,0.68029,0.6802,0.6802,59800000.0
2007-03-05 09:53:00,0.68013,0.68013,0.67993,0.67993,81300000.0
2007-03-05 09:54:00,0.68014,0.68026,0.68008,0.68026,57800000.0
2007-03-05 09:55:00,0.68015,0.68034,0.68015,0.6802,70899999.0
2007-03-05 09:56:00,0.68016,0.68016,0.67999,0.68008,70399999.0
2007-03-05 09:57:00,0.68008,0.68032,0.68008,0.68032,71300001.0
2007-03-05 09:58:00,0.68013,0.68013,0.67908,0.67911,68200000.0
2007-03-05 09:59:00,0.67906,0.67906,0.67896,0.67902,68700001.0
2007-03-05 10:00:00,0.6789,0.67899,0.6788,0.67897,113199999.0
2007-03-05 10:01:00,0.679,0.67919,0.67896,0.67919,64300000.0
2007-03-05 10:02:00,0.6792,0.6794,0.67918,0.6794,76300000.0
2007-03-05 10:03:00,0.67943,0.67944,0.67931,0.67939,76400001.0
2007-03-05 10:04:00,0.67942,0.67967,0.67934,0.67949,157900000.0
2007-03-05 10:05:00,0.67963,0.68017,0.67963,0.67988,42900000.0
2007-03-05 10:06:00,0.68016,0.68016,0.67971,0.67985,80500001.0
2007-03-05 10:07:00,0.67969,0.67969,0.67948,0.67952,104499998.0
2007-03-05 10:08:00,0.67946,0.67952,0.67936,0.67939,71599999.0
2007-03-05 10:09:00,0.67918,0.67947,0.67918,0.67936,166900001.0
2007-03-05 10:10:00,0.67922,0.67922,0.67912,0.67912,29400000.0
2007-03-05 10:11:00,0.67902,0.67908,0.67894,0.67908,85799999.0
2007-03-05 10:12:00,0.67897,0.67897,0.67884,0.67887,95600000.0
2007-03-05 10:13:00,0.67864,0.67864,0.67833,0.67838,64700000.0
2007-03-05 10:14:00,0.67821,0.67821,0.67803,0.67803,128600002.0
2007-03-05 10:15:00,0.67804,0.67818,0.67797,0.67797,72800001.0
2007-03-05 10:16:00,0.67804,0.67804,0.67782,0.6779,109400002.0
2007-03-05 10:17:00,0.6779,0.67811,0.6779,0.67802,87600000.0
2007-03-05 10:18:00,0.67812,0.67828,0.67807,0.67821,92500000.0
2007-03-05 10:19:00,0.67834,0.67839,0.67833,0.67834,72500001.0
2007-03-05 10:20:00,0.67832,0.67832,0.67823,0.67823,23100000.0
2007-03-05 10:21:00,0.67828,0.67828,0.67814,0.67821,79300002.0
2007-03-05 10:22:00,0.67812,0.67829,0.67812,0.67826,127899999.0
2007-03-05 10:23:00,0.67827,0.67846,0.67821,0.6784,105100000.0
2007-03-05 10:24:00,0.6786,0.67885,0.6786,0.67873,140800002.0
2007-03-05 10:25:00,0.67877,0.6789,0.67873,0.67886,89600000.0
2007-03-05 10:26:00,0.67884,0.67884,0.67845,0.67845,64500000.0
2007-03-05 10:27:00,0.6785,0.67852,0.67842,0.6785,41900000.0
2007-03-05 10:28:00,0.67855,0.67873,0.67855,0.67861,70500000.0
2007-03-05 10:29:00,0.67861,0.6788,0.67861,0.6788,103399999.0
2007-03-05 10:30:00,0.6789,0.67926,0.67885,0.67926,57099999.0
2007-03-05 10:31:00,0.67915,0.67915,0.67889,0.67898,94100001.0
2007-03-05 10:32:00,0.67899,0.67903,0.67878,0.67878,83300002.0
2007-03-05 10:33:00,0.67888,0.67901,0.67888,0.67901,26200000.0
2007-03-05 10:34:00,0.679,0.679,0.67881,0.679,39700000.0
2007-03-05 10:35:00,0.67909,0.67994,0.67904,0.67994,160400005.0
2007-03-05 10:36:00,0.67987,0.68016,0.67957,0.67957,97000000.0
2007-03-05 10:37:00,0.67944,0.67978,0.67931,0.67935,85999998.0
2007-03-05 10:38:00,0.67935,0.67935,0.67918,0.67919,85600001.0
2007-03-05 10:39:00,0.67919,0.67941,0.67915,0.6792,82000000.0
2007-03-05 10:40:00,0.67922,0.67922,0.67894,0.67907,76500001.0
2007-03-05 10:41:00,0.67893,0.67895,0.67883,0.67886,126499997.0
2007-03-05 10:42:00,0.67865,0.67866,0.67841,0.6785,163100000.0
2007-03-05 10:43:00,0.67846,0.67872,0.67846,0.67872,94199999.0
2007-03-05 10:44:00,0.67887,0.6789,0.67872,0.67876,57100001.0
2007-03-05 10:45:00,0.67875,0.67888,0.67868,0.67888,171199997.0
2007-03-05 10:46:00,0.67884,0.67892,0.67883,0.67892,49800001.0
2007-03-05 10:47:00,0.67879,0.67903,0.67878,0.67903,133900001.0
2007-03-05 10:48:00,0.67908,0.67909,0.67905,0.67907,47700000.0
2007-03-05 10:49:00,0.67902,0.67902,0.67884,0.67884,56499999.0
2007-03-05 10:50:00,0.6789,0.6789,0.67871,0.67877,119400000.0
2007-03-05 10:51:00,0.67848,0.67877,0.67848,0.67877,17500000.0
2007-03-05 10:52:00,0.6787,0.67888,0.6787,0.67883,82200002.0
2007-03-05 10:53:00,0.67876,0.67887,0.6786,0.67887,132200000.0
2007-03-05 10:54:00,0.67898,0.67948,0.67898,0.67948,50500000.0
2007-03-05 10:55:00,0.67972,0.68024,0.67972,0.68014,64900001.0
2007-03-05 10:56:00,0.68002,0.68006,0.67992,0.68006,53100000.0
2007-03-05 10:57:00,0.68026,0.68082,0.68026,0.68074,64600000.0
2007-03-05 10:58:00,0.68061,0.68061,0.68025,0.68026,134599998.0
2007-03-05 10:59:00,0.6802,0.68035,0.6802,0.68034,85899998.0
2007-03-05 11:00:00,0.68035,0.68048,0.68015,0.68043,154000001.0
2007-03-05 11:01:00,0.6804,0.68045,0.6802,0.68045,98000000.0
2007-03-05 11:02:00,0.68042,0.68065,0.68031,0.68065,62100000.0
2007-03-05 11:03:00,0.68063,0.68073,0.68054,0.68054,122199999.0
2007-03-05 11:04:00,0.68052,0.68054,0.68024,0.68024,106300000.0
2007-03-05 11:05:00,0.68029,0.6804,0.68019,0.6804,36200000.0
2007-03-05 11:06:00,0.6803,0.68036,0.6802,0.68024,83100001.0
2007-03-05 11:07:00,0.68036,0.68041,0.68005,0.68005,67900000.0
2007-03-05 11:08:00,0.67993,0.68001,0.67985,0.67988,90199999.0
2007-03-05 11:09:00,0.67992,0.68011,0.67992,0.68002,70500000.0
2007-03-05 11:10:00,0.67986,0.67986,0.67948,0.67952,94100001.0
2007-03-05 11:11:00,0.6795,0.67958,0.67946,0.67948,149499999.0
2007-03-05 11:12:00,0.6795,0.67955,0.67934,0.67945,102699999.0
2007-03-05 11:13:00,0.67935,0.67939,0.67928,0.67938,123100001.0
2007-03-05 11:14:00,0.67929,0.67929,0.67859,0.67867,166200001.0
2007-03-05 11:15:00,0.6788,0.67889,0.67879,0.67883,42400000.0
2007-03-05 11:16:00,0.67882,0.67905,0.67879,0.67905,150500001.0
2007-03-05 11:17:00,0.6791,0.6792,0.67903,0.6792,110200001.0
2007-03-05 11:18:00,0.67923,0.67932,0.67913,0.67932,179099998.0
2007-03-05 11:19:00,0.67922,0.67954,0.67922,0.67945,137900004.0
2007-03-05 11:20:00,0.67935,0.67939,0.67926,0.67939,90100000.0
2007-03-05 11:21:00,0.67938,0.6794,0.67932,0.67933,77400000.0
2007-03-05 11:22:00,0.67933,0.67943,0.6793,0.67931,109900002.0
2007-03-05 11:23:00,0.6793,0.6793,0.67906,0.67923,83200000.0
2007-03-05 11:24:00,0.67928,0.67962,0.67928,0.67955,140500002.0
2007-03-05 11:25:00,0.67948,0.67948,0.67935,0.67935,98400002.0
2007-03-05 11:26:00,0.67938,0.67938,0.67926,0.67926,91900000.0
2007-03-05 11:27:00,0.67925,0.6793,0.67925,0.6793,64000000.0
2007-03-05 11:28:00,0.6794,0.67947,0.67933,0.67935,45700001.0
2007-03-05 11:29:00,0.67947,0.67967,0.67936,0.67961,114699999.0
2007-03-05 11:30:00,0.67969,0.67978,0.67966,0.67971,86500001.0
2007-03-05 11:31:00,0.6798,0.6799,0.67975,0.67975,151100000.0
2007-03-05 11:32:00,0.67978,0.67985,0.67969,0.6798,71300002.0
2007-03-05 11:33:00,0.67995,0.68009,0.67993,0.67993,47900000.0
2007-03-05 11:34:00,0.67989,0.67992,0.67988,0.67992,49500000.0
2007-03-05 11:35:00,0.67997,0.67997,0.67962,0.67967,53400000.0
2007-03-05 11:36:00,0.67943,0.67943,0.67927,0.67936,64600000.0
2007-03-05 11:37:00,0.67944,0.67945,0.67937,0.67937,61200000.0
2007-03-05 11:38:00,0.67938,0.67938,0.67919,0.67928,106400000.0
2007-03-05 11:39:00,0.67922,0.6793,0.67921,0.67927,113500000.0
2007-03-05 11:40:00,0.67934,0.6797,0.67934,0.67965,89500000.0
2007-03-05 11:41:00,0.67955,0.67968,0.67955,0.67964,77299999.0
2007-03-05 11:42:00,0.67958,0.6796,0.67952,0.67952,74700001.0
2007-03-05 11:43:00,0.67949,0.67951,0.67937,0.67939,103099999.0
2007-03-05 11:44:00,0.67943,0.67961,0.67916,0.67961,93600001.0
2007-03-05 11:45:00,0.67949,0.67964,0.67947,0.67952,72399999.0
2007-03-05 11:46:00,0.67957,0.67957,0.67931,0.67948,153500002.0
2007-03-05 11:47:00,0.6796,0.67964,0.67946,0.67961,82100000.0
2007-03-05 11:48:00,0.6796,0.6796,0.67929,0.67929,117000002.0
2007-03-05 11:49:00,0.6794,0.67946,0.67922,0.67935,154300001.0
2007-03-05 11:50:00,0.67939,0.67953,0.67938,0.67939,104000001.0
2007-03-05 11:51:00,0.67944,0.67949,0.67916,0.67917,107000001.0
2007-03-05 11:52:00,0.67907,0.67907,0.67875,0.67884,116200003.0
2007-03-05 11:53:00,0.67873,0.67873,0.67852,0.6786,92900001.0
2007-03-05 11:54:00,0.67878,0.67881,0.67853,0.67863,52000000.0
2007-03-05 11:55:00,0.67866,0.67887,0.67866,0.67877,75500000.0
2007-03-05 11:56:00,0.67878,0.67887,0.67864,0.67887,101700001.0
2007-03-05 11:57:00,0.67902,0.67929,0.67902,0.67925,93300001.0
2007-03-05 11:58:00,0.67923,0.6793,0.67913,0.67913,131400000.0
2007-03-05 11:59:00,0.67914,0.67926,0.67914,0.67915,28700000.0
2007-03-05 12:00:00,0.67911,0.67911,0.67881,0.67881,78199999.0
2007-03-05 12:01:00,0.67864,0.67864,0.67828,0.67828,104400001.0
2007-03-05 12:02:00,0.67818,0.67847,0.67818,0.67835,99300001.0
2007-03-05 12:03:00,0.67829,0.67829,0.67813,0.67813,66200000.0
2007-03-05 12:04:00,0.67816,0.67822,0.67807,0.67815,74900000.0
2007-03-05 12:05:00,0.67819,0.67821,0.67813,0.67815,68800001.0
2007-03-05 12:06:00,0.67811,0.67818,0.67808,0.67815,102800000.0
2007-03-05 12:07:00,0.67806,0.67806,0.67793,0.67793,131699999.0
2007-03-05 12:08:00,0.67785,0.67807,0.67783,0.678,109600000.0
2007-03-05 12:09:00,0.67801,0.67811,0.67792,0.67811,55100000.0
2007-03-05 12:10:00,0.67804,0.67804,0.67783,0.67789,103200000.0
2007-03-05 12:11:00,0.6779,0.67795,0.67755,0.67755,143099996.0
2007-03-05 12:12:00,0.67751,0.67776,0.67751,0.67767,66099999.0
2007-03-05 12:13:00,0.67754,0.67763,0.67741,0.67761,56300000.0
2007-03-05 12:14:00,0.67755,0.67762,0.67747,0.6776,100799998.0
2007-03-05 12:15:00,0.67759,0.67766,0.67754,0.67764,102400000.0
2007-03-05 12:16:00,0.67772,0.67805,0.67772,0.67805,34200000.0
2007-03-05 12:17:00,0.67799,0.67803,0.6779,0.67803,107700001.0
2007-03-05 12:18:00,0.67815,0.67815,0.67807,0.67812,52599999.0
2007-03-05 12:19:00,0.67807,0.67809,0.67776,0.67776,97400000.0
2007-03-05 12:20:00,0.67778,0.6779,0.67734,0.67734,81300001.0
2007-03-05 12:21:00,0.67717,0.67736,0.67691,0.67734,105200001.0
2007-03-05 12:22:00,0.67725,0.67757,0.67725,0.67734,83100000.0
2007-03-05 12:23:00,0.67721,0.67726,0.67711,0.67718,76900001.0
2007-03-05 12:24:00,0.67708,0.67708,0.67695,0.67695,18400000.0
2007-03-05 12:25:00,0.67689,0.6769,0.67686,0.67688,128900002.0
2007-03-05 12:26:00,0.67688,0.67693,0.6768,0.67688,58100000.0
2007-03-05 12:27:00,0.67686,0.67688,0.67686,0.67687,38299999.0
2007-03-05 12:28:00,0.67687,0.67688,0.67629,0.6765,153900001.0
2007-03-05 12:29:00,0.67653,0.67653,0.6762,0.67629,109399999.0
2007-03-05 12:30:00,0.67632,0.67651,0.67632,0.67647,57500000.0
2007-03-05 12:31:00,0.67652,0.67653,0.67626,0.67653,120200000.0
2007-03-05 12:32:00,0.67673,0.67682,0.67667,0.6767,93199999.0
2007-03-05 12:33:00,0.67679,0.67686,0.67666,0.67666,80800000.0
2007-03-05 12:34:00,0.67671,0.67676,0.67661,0.67662,109900000.0
2007-03-05 12:35:00,0.6766,0.67671,0.67657,0.67671,44700000.0
2007-03-05 12:36:00,0.67661,0.67669,0.67632,0.67645,79000001.0
2007-03-05 12:37:00,0.67642,0.67652,0.67638,0.67638,89500000.0
2007-03-05 12:38:00,0.6765,0.6766,0.67631,0.67655,80600000.0
2007-03-05 12:39:00,0.67654,0.67656,0.67643,0.67655,81400000.0
2007-03-05 12:40:00,0.67646,0.67658,0.67622,0.67658,108900001.0
2007-03-05 12:41:00,0.67643,0.67652,0.67643,0.67651,30800000.0
2007-03-05 12:42:00,0.67651,0.67651,0.67645,0.67648,103799999.0
2007-03-05 12:43:00,0.67652,0.67652,0.67641,0.6765,107000000.0
2007-03-05 12:44:00,0.67648,0.67651,0.67639,0.67648,73800000.0
2007-03-05 12:45:00,0.67651,0.67651,0.67649,0.67649,8700000.0
2007-03-05 12:46:00,0.67651,0.67656,0.67651,0.67656,31900000.0
2007-03-05 12:47:00,0.6765,0.67669,0.6764,0.67669,142600001.0
2007-03-05 12:48:00,0.67665,0.67668,0.67653,0.67653,69399999.0
2007-03-05 12:49:00,0.67657,0.67664,0.67647,0.67657,126000000.0
2007-03-05 12:50:00,0.67647,0.67663,0.67644,0.67644,130300002.0
2007-03-05 12:51:00,0.67636,0.67636,0.67626,0.67627,81299999.0
2007-03-05 12:52:00,0.67633,0.67656,0.67633,0.67641,75100000.0
2007-03-05 12:53:00,0.67634,0.67642,0.67607,0.67618,92000000.0
2007-03-05 12:54:00,0.67614,0.67614,0.67603,0.67603,35000000.0
2007-03-05 12:55:00,0.6759,0.67619,0.6759,0.67605,120899999.0
2007-03-05 12:56:00,0.67606,0.67606,0.6759,0.6759,51900000.0
2007-03-05 12:57:00,0.67593,0.67593,0.6758,0.6759,129600002.0
2007-03-05 12:58:00,0.67596,0.67596,0.6758,0.67588,109099998.0
2007-03-05 12:59:00,0.67607,0.67629,0.67607,0.67615,113199997.0
2007-03-05 13:00:00,0.67623,0.67631,0.67621,0.67625,182800001.0
2007-03-05 13:01:00,0.67625,0.67641,0.67624,0.67641,111299998.0
2007-03-05 13:02:00,0.67641,0.67645,0.67625,0.67645,90600000.0
2007-03-05 13:03:00,0.67643,0.67645,0.67627,0.67636,113899998.0
2007-03-05 13:04:00,0.6763,0.67642,0.67612,0.67642,112299998.0
2007-03-05 13:05:00,0.67634,0.67658,0.67629,0.67658,80499998.0
2007-03-05 13:06:00,0.67656,0.67672,0.67652,0.67652,86599999.0
2007-03-05 13:07:00,0.67635,0.67661,0.67635,0.67644,139799999.0
2007-03-05 13:08:00,0.67617,0.67633,0.67616,0.67616,62299999.0
2007-03-05 13:09:00,0.6765,0.67663,0.67648,0.67651,98700001.0
2007-03-05 13:10:00,0.67657,0.67665,0.67657,0.67662,77099999.0
2007-03-05 13:11:00,0.67659,0.67663,0.67605,0.67605,107799998.0
2007-03-05 13:12:00,0.6761,0.67611,0.67599,0.67608,101400001.0
2007-03-05 13:13:00,0.67616,0.67632,0.67614,0.67623,129699997.0
2007-03-05 13:14:00,0.67616,0.67625,0.67616,0.67625,86199999.0
2007-03-05 13:15:00,0.67635,0.67635,0.67607,0.67607,117500000.0
2007-03-05 13:16:00,0.676,0.67602,0.6759,0.67602,29600000.0
2007-03-05 13:17:00,0.67592,0.67598,0.67584,0.67584,77400000.0
2007-03-05 13:18:00,0.67584,0.67601,0.67582,0.67582,54100000.0
2007-03-05 13:19:00,0.67597,0.67608,0.67593,0.67605,88799999.0
2007-03-05 13:20:00,0.67609,0.67628,0.67597,0.676,74500000.0
2007-03-05 13:21:00,0.67608,0.67618,0.67607,0.67607,80099997.0
2007-03-05 13:22:00,0.676,0.67604,0.67598,0.67603,59500000.0
2007-03-05 13:23:00,0.6761,0.6761,0.67599,0.67605,124700002.0
2007-03-05 13:24:00,0.67608,0.67618,0.67593,0.67593,159799997.0
2007-03-05 13:25:00,0.6761,0.67617,0.6761,0.67615,74600001.0
2007-03-05 13:26:00,0.67622,0.67622,0.67584,0.67608,101599999.0
2007-03-05 13:27:00,0.67611,0.67611,0.67586,0.67587,84600000.0
2007-03-05 13:28:00,0.67596,0.67598,0.67585,0.67598,57499999.0
2007-03-05 13:29:00,0.67598,0.6761,0.67593,0.6761,100400000.0
2007-03-05 13:30:00,0.67596,0.67629,0.67596,0.67629,93300000.0
2007-03-05 13:31:00,0.67628,0.67638,0.6762,0.67638,58900000.0
2007-03-05 13:32:00,0.67635,0.67635,0.67627,0.67628,87800000.0
2007-03-05 13:33:00,0.67632,0.67632,0.67625,0.67628,100699997.0
2007-03-05 13:34:00,0.67626,0.6764,0.67626,0.67638,70100001.0
2007-03-05 13:35:00,0.67644,0.67648,0.67626,0.67629,98600000.0
2007-03-05 13:36:00,0.67631,0.67632,0.67623,0.67632,83700000.0
2007-03-05 13:37:00,0.67644,0.67649,0.67622,0.67629,87299999.0
2007-03-05 13:38:00,0.67632,0.67633,0.67624,0.67633,65200001.0
2007-03-05 13:39:00,0.67633,0.67648,0.6763,0.67648,93700001.0
2007-03-05 13:40:00,0.67664,0.6768,0.67664,0.6768,39800000.0
2007-03-05 13:41:00,0.67671,0.67703,0.67657,0.67703,132800000.0
2007-03-05 13:42:00,0.67692,0.677,0.67685,0.67685,99400000.0
2007-03-05 13:43:00,0.67688,0.67688,0.67663,0.67663,76800001.0
2007-03-05 13:44:00,0.67665,0.67669,0.67648,0.67654,98099997.0
2007-03-05 13:45:00,0.67648,0.67658,0.67639,0.67639,120900003.0
2007-03-05 13:46:00,0.67641,0.67641,0.67597,0.67602,83900000.0
2007-03-05 13:47:00,0.67602,0.67609,0.67601,0.67603,92800000.0
2007-03-05 13:48:00,0.67595,0.67618,0.67595,0.67604,35199999.0
2007-03-05 13:49:00,0.67607,0.67607,0.67593,0.67597,86400002.0
2007-03-05 13:50:00,0.67603,0.67623,0.67603,0.67605,35100000.0
2007-03-05 13:51:00,0.67591,0.67615,0.67591,0.6761,118100000.0
2007-03-05 13:52:00,0.6762,0.67625,0.67612,0.67621,68199999.0
2007-03-05 13:53:00,0.67641,0.67644,0.67627,0.6764,82900000.0
2007-03-05 13:54:00,0.67638,0.67657,0.67629,0.67657,112799997.0
2007-03-05 13:55:00,0.67654,0.67654,0.67624,0.67636,99700000.0
2007-03-05 13:56:00,0.67644,0.67653,0.67643,0.67643,64699998.0
2007-03-05 13:57:00,0.67663,0.67663,0.67643,0.67643,77700002.0
2007-03-05 13:58:00,0.67635,0.67635,0.6763,0.6763,6400000.0
2007-03-05 13:59:00,0.67616,0.67616,0.676,0.676,49599999.0
2007-03-05 14:00:00,0.67609,0.6764,0.67605,0.6762,42500000.0
2007-03-05 14:01:00,0.67618,0.67633,0.67613,0.6763,64599999.0
2007-03-05 14:02:00,0.67624,0.67641,0.67624,0.67635,155600001.0
2007-03-05 14:03:00,0.67641,0.67651,0.67632,0.67632,97100001.0
2007-03-05 14:04:00,0.67634,0.6767,0.67631,0.6767,71299999.0
2007-03-05 14:05:00,0.67639,0.67662,0.67639,0.67662,91400000.0
2007-03-05 14:06:00,0.67662,0.67662,0.67642,0.67652,96299999.0
2007-03-05 14:07:00,0.67652,0.6767,0.67652,0.67669,48599999.0
2007-03-05 14:08:00,0.67644,0.67644,0.67621,0.67639,83700000.0
2007-03-05 14:09:00,0.67631,0.67631,0.67612,0.67615,154300000.0
2007-03-05 14:10:00,0.6762,0.67627,0.67615,0.67615,50000000.0
2007-03-05 14:11:00,0.67615,0.6762,0.67615,0.6762,35599999.0
2007-03-05 14:12:00,0.67627,0.67627,0.67621,0.67622,60100000.0
2007-03-05 14:13:00,0.67629,0.67639,0.67622,0.6763,124300002.0
2007-03-05 14:14:00,0.67617,0.6763,0.67617,0.67625,132700001.0
2007-03-05 14:15:00,0.67625,0.67625,0.67598,0.67604,44500000.0
2007-03-05 14:16:00,0.67593,0.67603,0.67593,0.67602,129999997.0
2007-03-05 14:17:00,0.67602,0.67605,0.67564,0.67564,79900001.0
2007-03-05 14:18:00,0.67571,0.67578,0.67554,0.67557,133399999.0
2007-03-05 14:19:00,0.67548,0.67555,0.67528,0.67528,95800000.0
2007-03-05 14:20:00,0.6752,0.6752,0.67492,0.67502,114900002.0
2007-03-05 14:21:00,0.67503,0.67529,0.67502,0.67519,105000000.0
2007-03-05 14:22:00,0.67504,0.67529,0.67496,0.67521,102300000.0
2007-03-05 14:23:00,0.67497,0.67521,0.67496,0.67506,75600001.0
2007-03-05 14:24:00,0.67518,0.67518,0.67501,0.67501,103600001.0
2007-03-05 14:25:00,0.67521,0.6756,0.67521,0.6755,49300000.0
2007-03-05 14:26:00,0.67553,0.67576,0.67553,0.67576,31100000.0
2007-03-05 14:27:00,0.67582,0.67594,0.67577,0.67591,84399999.0
2007-03-05 14:28:00,0.6759,0.67602,0.6759,0.67595,75699999.0
2007-03-05 14:29:00,0.67592,0.67598,0.6758,0.67583,98500000.0
2007-03-05 14:30:00,0.67587,0.67595,0.67579,0.67594,124500000.0
2007-03-05 14:31:00,0.67594,0.67598,0.67593,0.67593,93100001.0
2007-03-05 14:32:00,0.67585,0.67585,0.67558,0.6756,75000000.0
2007-03-05 14:33:00,0.67576,0.6761,0.67576,0.67601,65400000.0
2007-03-05 14:34:00,0.67593,0.67594,0.67567,0.67594,59700002.0
2007-03-05 14:35:00,0.67578,0.67583,0.67564,0.67583,103799999.0
2007-03-05 14:36:00,0.67582,0.67582,0.67576,0.67578,105199998.0
2007-03-05 14:37:00,0.6758,0.67594,0.67577,0.6758,78300001.0
2007-03-05 14:38:00,0.6758,0.67585,0.6758,0.67585,27900000.0
2007-03-05 14:39:00,0.67575,0.67585,0.67575,0.67585,77400000.0
2007-03-05 14:40:00,0.67578,0.67578,0.67555,0.67555,49900000.0
2007-03-05 14:41:00,0.6755,0.67571,0.67541,0.67556,129600002.0
2007-03-05 14:42:00,0.67545,0.67553,0.6753,0.67553,126199999.0
2007-03-05 14:43:00,0.67549,0.6755,0.67531,0.6754,46800000.0
2007-03-05 14:44:00,0.67528,0.67545,0.67519,0.67545,66800000.0
2007-03-05 14:45:00,0.67532,0.67532,0.67518,0.67529,58299999.0
2007-03-05 14:46:00,0.67532,0.67532,0.67526,0.67528,61600000.0
2007-03-05 14:47:00,0.6753,0.67539,0.67519,0.67529,101100001.0
2007-03-05 14:48:00,0.67539,0.67547,0.67538,0.67538,66199999.0
2007-03-05 14:49:00,0.67525,0.67525,0.675,0.675,103600000.0
2007-03-05 14:50:00,0.67512,0.67512,0.67497,0.67497,82100001.0
2007-03-05 14:51:00,0.67509,0.67521,0.67507,0.67509,109800002.0
2007-03-05 14:52:00,0.67501,0.67503,0.67498,0.67501,70200000.0
2007-03-05 14:53:00,0.67509,0.6751,0.67489,0.67501,77200001.0
2007-03-05 14:54:00,0.67508,0.67517,0.67497,0.67505,100100002.0
2007-03-05 14:55:00,0.67498,0.67514,0.67496,0.67514,138900001.0
2007-03-05 14:56:00,0.67515,0.67521,0.67506,0.67516,67300000.0
2007-03-05 14:57:00,0.67501,0.67509,0.67496,0.67509,43500000.0
2007-03-05 14:58:00,0.67497,0.67497,0.67474,0.67474,66500001.0
2007-03-05 14:59:00,0.67489,0.67505,0.67488,0.67505,82599998.0
2007-03-05 15:00:00,0.67506,0.67516,0.67501,0.67516,108100000.0
2007-03-05 15:01:00,0.67515,0.67526,0.67504,0.67523,121900002.0
2007-03-05 15:02:00,0.67524,0.67524,0.67502,0.67502,114000002.0
2007-03-05 15:03:00,0.67514,0.67529,0.67514,0.67527,120600002.0
2007-03-05 15:04:00,0.67523,0.6753,0.67517,0.67523,106400002.0
2007-03-05 15:05:00,0.67524,0.67562,0.67524,0.67562,79800000.0
2007-03-05 15:06:00,0.67578,0.67578,0.67551,0.67563,125499998.0
2007-03-05 15:07:00,0.67558,0.67569,0.67558,0.67561,79699999.0
2007-03-05 15:08:00,0.67561,0.67561,0.67501,0.67501,119500001.0
2007-03-05 15:09:00,0.67524,0.67541,0.67524,0.67525,75200000.0
2007-03-05 15:10:00,0.6752,0.67522,0.67502,0.67502,70100000.0
2007-03-05 15:11:00,0.67489,0.67489,0.67475,0.67475,56900000.0
2007-03-05 15:12:00,0.67473,0.6749,0.67466,0.67487,73499999.0
2007-03-05 15:13:00,0.67486,0.67496,0.67482,0.67492,70199998.0
2007-03-05 15:14:00,0.67506,0.67514,0.67496,0.67514,67300000.0
2007-03-05 15:15:00,0.67528,0.67542,0.67521,0.67532,129999998.0
2007-03-05 15:16:00,0.67541,0.67543,0.67521,0.67537,159699999.0
2007-03-05 15:17:00,0.67531,0.67549,0.67523,0.67523,75900000.0
2007-03-05 15:18:00,0.67523,0.67526,0.675,0.675,64100000.0
2007-03-05 15:19:00,0.67507,0.67507,0.67479,0.67479,131200001.0
2007-03-05 15:20:00,0.67463,0.67463,0.67439,0.67441,111000000.0
2007-03-05 15:21:00,0.67436,0.67439,0.67425,0.67425,46800000.0
2007-03-05 15:22:00,0.67429,0.67453,0.67429,0.67445,92399998.0
2007-03-05 15:23:00,0.67446,0.67462,0.67446,0.67451,112000000.0
2007-03-05 15:24:00,0.67445,0.67468,0.67445,0.6745,110500000.0
2007-03-05 15:25:00,0.6745,0.67455,0.67434,0.67437,172099998.0
2007-03-05 15:26:00,0.67439,0.67451,0.67431,0.67439,101600001.0
2007-03-05 15:27:00,0.67434,0.67447,0.67434,0.67439,81000000.0
2007-03-05 15:28:00,0.6743,0.67461,0.6743,0.67445,65300000.0
2007-03-05 15:29:00,0.67447,0.67465,0.67444,0.67444,115600002.0
2007-03-05 15:30:00,0.67462,0.67472,0.67451,0.67463,85400000.0
2007-03-05 15:31:00,0.67479,0.67495,0.67478,0.67495,84699999.0
2007-03-05 15:32:00,0.67502,0.67518,0.67502,0.67511,26400000.0
2007-03-05 15:33:00,0.67509,0.67522,0.67505,0.67507,126600000.0
2007-03-05 15:34:00,0.67513,0.67517,0.67499,0.6751,114599999.0
2007-03-05 15:35:00,0.67513,0.67518,0.6751,0.6751,47800000.0
2007-03-05 15:36:00,0.67506,0.67511,0.67504,0.67507,48799999.0
2007-03-05 15:37:00,0.67519,0.67524,0.67502,0.67522,113199998.0
2007-03-05 15:38:00,0.67537,0.67561,0.67526,0.67543,116099999.0
2007-03-05 15:39:00,0.67545,0.67561,0.67544,0.67556,93000000.0
2007-03-05 15:40:00,0.67564,0.67567,0.67547,0.67547,60600000.0
2007-03-05 15:41:00,0.67563,0.67565,0.67555,0.67555,44000000.0
2007-03-05 15:42:00,0.67539,0.67539,0.67518,0.67527,55000000.0
2007-03-05 15:43:00,0.6754,0.67555,0.67539,0.67555,81300002.0
2007-03-05 15:44:00,0.67562,0.67574,0.67562,0.67568,150500003.0
2007-03-05 15:45:00,0.67559,0.67565,0.67552,0.67565,42100000.0
2007-03-05 15:46:00,0.67573,0.67588,0.67566,0.67583,66099999.0
2007-03-05 15:47:00,0.67598,0.67608,0.67595,0.67608,35800000.0
2007-03-05 15:48:00,0.67608,0.67611,0.67593,0.67593,56300000.0
2007-03-05 15:49:00,0.67591,0.67601,0.67581,0.67601,126100001.0
2007-03-05 15:50:00,0.67583,0.67583,0.67568,0.67569,59600000.0
2007-03-05 15:51:00,0.67571,0.6758,0.67559,0.6758,50500000.0
2007-03-05 15:52:00,0.67578,0.67592,0.67578,0.67588,91899999.0
2007-03-05 15:53:00,0.67582,0.67585,0.67563,0.67585,128599998.0
2007-03-05 15:54:00,0.6758,0.67583,0.67569,0.67574,111199999.0
2007-03-05 15:55:00,0.67568,0.67582,0.67568,0.67574,95600000.0
2007-03-05 15:56:00,0.67583,0.67586,0.67575,0.67575,64600001.0
2007-03-05 15:57:00,0.67587,0.67612,0.67587,0.67598,93200002.0
2007-03-05 15:58:00,0.67607,0.67609,0.67594,0.67604,140899998.0
2007-03-05 15:59:00,0.67609,0.67619,0.67599,0.67607,68600000.0
2007-03-05 16:00:00,0.67587,0.6759,0.67585,0.67588,75900001.0
2007-03-05 16:01:00,0.67595,0.67603,0.67591,0.67599,27900000.0
2007-03-05 16:02:00,0.67601,0.67605,0.67597,0.67597,73700001.0
2007-03-05 16:03:00,0.67591,0.67591,0.67581,0.67581,20700000.0
2007-03-05 16:04:00,0.67583,0.67592,0.67482,0.67487,139100000.0
2007-03-05 16:05:00,0.67495,0.67527,0.67495,0.67527,94800000.0
2007-03-05 16:06:00,0.67528,0.67532,0.67516,0.67532,105100000.0
2007-03-05 16:07:00,0.6753,0.67535,0.67527,0.67535,23100000.0
2007-03-05 16:08:00,0.67531,0.67538,0.67531,0.67536,71700000.0
2007-03-05 16:09:00,0.67533,0.67545,0.67533,0.67545,48499999.0
2007-03-05 16:10:00,0.67535,0.6755,0.67535,0.6755,31200000.0
2007-03-05 16:11:00,0.6754,0.67543,0.6753,0.67538,85600001.0
2007-03-05 16:12:00,0.6754,0.6754,0.67533,0.67537,42000000.0
2007-03-05 16:13:00,0.67528,0.67529,0.6752,0.6752,88500001.0
2007-03-05 16:14:00,0.67527,0.67541,0.67527,0.67535,26200000.0
2007-03-05 16:15:00,0.6754,0.67557,0.6754,0.67551,100400000.0
2007-03-05 16:16:00,0.67528,0.67547,0.67524,0.67525,51599999.0
2007-03-05 16:17:00,0.67525,0.67534,0.6752,0.6752,64100000.0
2007-03-05 16:18:00,0.6752,0.6753,0.67516,0.67526,66400001.0
2007-03-05 16:19:00,0.67515,0.67515,0.67492,0.67503,117099999.0
2007-03-05 16:20:00,0.67517,0.67518,0.67499,0.67499,81600000.0
2007-03-05 16:21:00,0.67486,0.67503,0.67477,0.67477,138600000.0
2007-03-05 16:22:00,0.67467,0.67467,0.67435,0.67435,109400001.0
2007-03-05 16:23:00,0.67412,0.67412,0.67388,0.67389,58700000.0
2007-03-05 16:24:00,0.67399,0.67409,0.67393,0.67409,61300000.0
2007-03-05 16:25:00,0.67412,0.67432,0.67412,0.67432,116500000.0
2007-03-05 16:26:00,0.67426,0.6745,0.67426,0.6745,79599999.0
2007-03-05 16:27:00,0.67441,0.67441,0.67392,0.67392,71400001.0
2007-03-05 16:28:00,0.67358,0.67394,0.67358,0.6737,86300000.0
2007-03-05 16:29:00,0.67379,0.67387,0.67371,0.67376,106100002.0
2007-03-05 16:30:00,0.67371,0.67374,0.67357,0.67358,96899999.0
2007-03-05 16:31:00,0.67366,0.67389,0.67366,0.67389,68399999.0
2007-03-05 16:32:00,0.67384,0.67385,0.67372,0.67376,123500000.0
2007-03-05 16:33:00,0.67382,0.67382,0.67367,0.67377,147199996.0
2007-03-05 16:34:00,0.67373,0.67411,0.67373,0.67405,129100000.0
2007-03-05 16:35:00,0.67397,0.67397,0.67379,0.67387,55700000.0
2007-03-05 16:36:00,0.67384,0.67397,0.67384,0.67388,88399999.0
2007-03-05 16:37:00,0.67381,0.674,0.67367,0.67389,104299999.0
2007-03-05 16:38:00,0.674,0.67442,0.67399,0.67438,106799999.0
2007-03-05 16:39:00,0.67435,0.67458,0.67435,0.67458,43100000.0
2007-03-05 16:40:00,0.67482,0.67524,0.67482,0.67524,39700000.0
2007-03-05 16:41:00,0.67544,0.67555,0.67536,0.67536,53800000.0
2007-03-05 16:42:00,0.67517,0.67517,0.67507,0.6751,71800000.0
2007-03-05 16:43:00,0.6751,0.67512,0.67502,0.67502,38400000.0
2007-03-05 16:44:00,0.67503,0.67511,0.6749,0.6749,90100000.0
2007-03-05 16:45:00,0.67499,0.67519,0.67499,0.67505,153200001.0
2007-03-05 16:46:00,0.67533,0.67553,0.6751,0.67553,87600000.0
2007-03-05 16:47:00,0.67591,0.67611,0.67571,0.67611,101100001.0
2007-03-05 16:48:00,0.67624,0.6763,0.67606,0.67619,155300002.0
2007-03-05 16:49:00,0.67615,0.6763,0.67614,0.6763,117899999.0
2007-03-05 16:50:00,0.67635,0.67641,0.67629,0.67633,75600000.0
2007-03-05 16:51:00,0.67622,0.67631,0.67613,0.67621,160500000.0
2007-03-05 16:52:00,0.67644,0.67652,0.67606,0.6761,84100001.0
2007-03-05 16:53:00,0.67614,0.67635,0.67614,0.67635,50200000.0
2007-03-05 16:54:00,0.67632,0.67639,0.67625,0.6763,126899998.0
2007-03-05 16:55:00,0.67629,0.67665,0.67629,0.67662,117400000.0
2007-03-05 16:56:00,0.67666,0.67673,0.67648,0.67654,143799999.0
2007-03-05 16:57:00,0.6765,0.6765,0.67638,0.6764,70800000.0
2007-03-05 16:58:00,0.67622,0.67632,0.67607,0.67608,139700000.0
2007-03-05 16:59:00,0.67599,0.67605,0.67594,0.67599,80300000.0
2007-03-05 17:00:00,0.67581,0.67584,0.67565,0.67574,207000000.0
2007-03-05 17:01:00,0.67588,0.67592,0.67576,0.67588,54300000.0
2007-03-05 17:02:00,0.67589,0.67594,0.67576,0.6759,128300000.0
2007-03-05 17:03:00,0.67597,0.67618,0.67569,0.67615,81799999.0
2007-03-05 17:04:00,0.67609,0.67609,0.67606,0.67608,87800001.0
2007-03-05 17:05:00,0.67598,0.67622,0.6759,0.6759,36600000.0
2007-03-05 17:06:00,0.67594,0.67607,0.67573,0.67589,66600000.0
2007-03-05 17:07:00,0.67593,0.67593,0.67581,0.67587,43100000.0
2007-03-05 17:08:00,0.67591,0.67593,0.67577,0.67588,85299999.0
2007-03-05 17:09:00,0.67598,0.67601,0.67591,0.67599,89700000.0
2007-03-05 17:10:00,0.67591,0.67591,0.67577,0.67577,25400000.0
2007-03-05 17:11:00,0.67572,0.67612,0.67572,0.67607,70500000.0
2007-03-05 17:12:00,0.67619,0.67655,0.67619,0.67646,133699999.0
2007-03-05 17:13:00,0.67673,0.67742,0.67673,0.67729,80400001.0
2007-03-05 17:14:00,0.67736,0.67792,0.67736,0.67792,74000000.0
2007-03-05 17:15:00,0.67783,0.67785,0.67757,0.67759,113100001.0
2007-03-05 17:16:00,0.67746,0.67746,0.6773,0.67733,73600002.0
2007-03-05 17:17:00,0.67736,0.67744,0.67727,0.67735,115599999.0
2007-03-05 17:18:00,0.67746,0.67746,0.67702,0.67712,143200001.0
2007-03-05 17:19:00,0.67703,0.67703,0.67667,0.67667,95200000.0
2007-03-05 17:20:00,0.67679,0.67703,0.67666,0.67703,96199999.0
2007-03-05 17:21:00,0.67703,0.67736,0.67703,0.67736,154400000.0
2007-03-05 17:22:00,0.67709,0.67709,0.67679,0.67689,76899999.0
2007-03-05 17:23:00,0.67681,0.67681,0.67655,0.67659,51700000.0
2007-03-05 17:24:00,0.67655,0.67663,0.6765,0.67663,53100000.0
2007-03-05 17:25:00,0.67662,0.67668,0.67658,0.67658,66900000.0
2007-03-05 17:26:00,0.67658,0.67658,0.67644,0.67644,88800000.0
2007-03-05 17:27:00,0.67661,0.67677,0.67656,0.67656,107400001.0
2007-03-05 17:28:00,0.67659,0.67671,0.67643,0.67643,83099999.0
2007-03-05 17:29:00,0.6764,0.6764,0.67623,0.67633,96800000.0
2007-03-05 17:30:00,0.67632,0.67636,0.67624,0.67636,84499999.0
2007-03-05 17:31:00,0.67644,0.67675,0.67644,0.67672,135300000.0
2007-03-05 17:32:00,0.67672,0.6768,0.67666,0.67666,65200000.0
2007-03-05 17:33:00,0.67672,0.67698,0.67666,0.67698,56400000.0
2007-03-05 17:34:00,0.67709,0.67722,0.67705,0.67708,130599998.0
2007-03-05 17:35:00,0.67693,0.67693,0.67672,0.67689,103699998.0
2007-03-05 17:36:00,0.67693,0.67703,0.67688,0.6769,75500000.0
2007-03-05 17:37:00,0.6769,0.677,0.6769,0.677,61800000.0
2007-03-05 17:38:00,0.67677,0.67693,0.67674,0.67674,115600001.0
2007-03-05 17:39:00,0.67666,0.67678,0.6766,0.67673,99200000.0
2007-03-05 17:40:00,0.67658,0.67673,0.67658,0.67663,59300000.0
2007-03-05 17:41:00,0.6766,0.6766,0.6764,0.67648,67500000.0
2007-03-05 17:42:00,0.67646,0.67647,0.67632,0.67634,115999999.0
2007-03-05 17:43:00,0.67643,0.67653,0.67642,0.67648,82199999.0
2007-03-05 17:44:00,0.67667,0.67696,0.67667,0.67696,48500000.0
2007-03-05 17:45:00,0.67687,0.67687,0.67646,0.67667,51900000.0
2007-03-05 17:46:00,0.67674,0.67689,0.67671,0.67671,49500000.0
2007-03-05 17:47:00,0.67664,0.67675,0.67643,0.67662,77200002.0
2007-03-05 17:48:00,0.67658,0.67679,0.67648,0.67679,107700000.0
2007-03-05 17:49:00,0.67674,0.67685,0.67674,0.67685,12000000.0
2007-03-05 17:50:00,0.67683,0.67705,0.67681,0.67702,62599999.0
2007-03-05 17:51:00,0.67693,0.67711,0.67693,0.67706,97500000.0
2007-03-05 17:52:00,0.67701,0.67701,0.67678,0.67678,44700000.0
2007-03-05 17:53:00,0.67683,0.67705,0.67683,0.67705,98000000.0
2007-03-05 17:54:00,0.677,0.67715,0.677,0.67707,75700001.0
2007-03-05 17:55:00,0.67698,0.67705,0.67697,0.67705,44600000.0
2007-03-05 17:56:00,0.67682,0.67682,0.67647,0.67647,88900000.0
2007-03-05 17:57:00,0.67636,0.6764,0.6763,0.67638,108700000.0
2007-03-05 17:58:00,0.67658,0.67671,0.67658,0.67664,91000000.0
2007-03-05 17:59:00,0.67639,0.67639,0.67532,0.67545,162699998.0
2007-03-05 18:00:00,0.6754,0.6756,0.67537,0.67543,130500000.0
2007-03-05 18:01:00,0.67557,0.67583,0.67557,0.67564,83600000.0
2007-03-05 18:02:00,0.67566,0.67566,0.67553,0.67553,64500000.0
2007-03-05 18:03:00,0.67552,0.67579,0.67552,0.67579,353599999.0
2007-03-05 18:04:00,0.6758,0.67582,0.6757,0.67578,193499997.0
2007-03-05 18:05:00,0.67593,0.67626,0.67593,0.67608,316000001.0
2007-03-05 18:06:00,0.67607,0.67622,0.67606,0.67622,106200000.0
2007-03-05 18:07:00,0.67618,0.67629,0.67605,0.67618,297599997.0
2007-03-05 18:08:00,0.67611,0.67628,0.67611,0.67628,77600001.0
2007-03-05 18:09:00,0.67646,0.67688,0.67646,0.67688,241000002.0
2007-03-05 18:10:00,0.67688,0.67702,0.67675,0.67686,117000000.0
2007-03-05 18:11:00,0.67686,0.67686,0.67674,0.67679,100700000.0
2007-03-05 18:12:00,0.6769,0.6769,0.67678,0.67682,109900002.0
2007-03-05 18:13:00,0.67678,0.67706,0.67678,0.67702,98499998.0
2007-03-05 18:14:00,0.67695,0.67707,0.67695,0.67704,63700000.0
2007-03-05 18:15:00,0.677,0.67717,0.677,0.67705,137599999.0
2007-03-05 18:16:00,0.67708,0.67722,0.67704,0.67722,371799997.0
2007-03-05 18:17:00,0.67704,0.67711,0.67703,0.67703,155900001.0
2007-03-05 18:18:00,0.67692,0.67711,0.67686,0.67696,280599999.0
2007-03-05 18:19:00,0.67686,0.67706,0.67684,0.67691,281899999.0
2007-03-05 18:20:00,0.67696,0.67709,0.67695,0.67705,114999999.0
2007-03-05 18:21:00,0.67706,0.67728,0.67701,0.67728,169899999.0
2007-03-05 18:22:00,0.67726,0.67726,0.6771,0.67718,87300001.0
2007-03-05 18:23:00,0.67715,0.67718,0.67702,0.67714,391000001.0
2007-03-05 18:24:00,0.67713,0.67716,0.677,0.67707,192899998.0
2007-03-05 18:25:00,0.67704,0.67716,0.677,0.67707,162399998.0
2007-03-05 18:26:00,0.67706,0.6772,0.67706,0.6772,123800000.0
2007-03-05 18:27:00,0.67719,0.67724,0.67707,0.67724,300099999.0
2007-03-05 18:28:00,0.67718,0.67724,0.67703,0.67717,173200003.0
2007-03-05 18:29:00,0.67721,0.67724,0.67713,0.67724,202999998.0
2007-03-05 18:30:00,0.6772,0.6773,0.67713,0.6773,92399998.0
2007-03-05 18:31:00,0.67727,0.67727,0.67709,0.67711,206900000.0
2007-03-05 18:32:00,0.67713,0.67724,0.67704,0.67708,121300001.0
2007-03-05 18:33:00,0.6771,0.67719,0.67704,0.6771,199700000.0
2007-03-05 18:34:00,0.67721,0.6774,0.67721,0.6774,124800002.0
2007-03-05 18:35:00,0.6774,0.6774,0.67712,0.67721,120999999.0
2007-03-05 18:36:00,0.67728,0.67728,0.67714,0.67721,189000000.0
2007-03-05 18:37:00,0.67729,0.67737,0.67718,0.67718,78500000.0
2007-03-05 18:38:00,0.67713,0.67713,0.67697,0.67707,137200000.0
2007-03-05 18:39:00,0.67698,0.67707,0.67689,0.67703,445599999.0
2007-03-05 18:40:00,0.67705,0.67718,0.67702,0.67718,99299999.0
2007-03-05 18:41:00,0.67706,0.67712,0.67685,0.67685,211499999.0
2007-03-05 18:42:00,0.6769,0.677,0.67681,0.677,97400000.0
2007-03-05 18:43:00,0.677,0.67718,0.67685,0.67705,670199999.0
2007-03-05 18:44:00,0.67705,0.67711,0.67694,0.67697,229200000.0
2007-03-05 18:45:00,0.67691,0.67699,0.67671,0.67696,454900000.0
2007-03-05 18:46:00,0.67702,0.67717,0.67702,0.67711,144000002.0
2007-03-05 18:47:00,0.6771,0.67722,0.67706,0.67722,165300001.0
2007-03-05 18:48:00,0.67725,0.67725,0.6771,0.6771,146799999.0
2007-03-05 18:49:00,0.67712,0.6774,0.67712,0.6774,103099999.0
2007-03-05 18:50:00,0.6775,0.6775,0.67738,0.6775,90199998.0
2007-03-05 18:51:00,0.67741,0.67785,0.67741,0.67782,119600000.0
2007-03-05 18:52:00,0.67796,0.67811,0.67796,0.67799,81299999.0
2007-03-05 18:53:00,0.67804,0.67808,0.67787,0.67802,100399999.0
2007-03-05 18:54:00,0.67803,0.67822,0.67802,0.67822,76400000.0
2007-03-05 18:55:00,0.67831,0.67831,0.6781,0.67825,189000001.0
2007-03-05 18:56:00,0.6783,0.6783,0.67816,0.6782,83999999.0
2007-03-05 18:57:00,0.67805,0.67828,0.67805,0.67827,58200000.0
2007-03-05 18:58:00,0.6782,0.6782,0.67808,0.67808,59600000.0
2007-03-05 18:59:00,0.67789,0.67803,0.67775,0.67775,158100001.0
2007-03-05 19:00:00,0.67764,0.67764,0.67739,0.67748,119799999.0
2007-03-05 19:01:00,0.67751,0.67751,0.67735,0.67735,71800000.0
2007-03-05 19:02:00,0.67742,0.67742,0.67724,0.67724,92300001.0
2007-03-05 19:03:00,0.67714,0.67724,0.67695,0.67695,169499997.0
2007-03-05 19:04:00,0.67678,0.67679,0.67636,0.67636,124399999.0
2007-03-05 19:05:00,0.67632,0.67675,0.67632,0.67675,83900000.0
2007-03-05 19:06:00,0.67678,0.67685,0.67672,0.6768,164899999.0
2007-03-05 19:07:00,0.67681,0.67681,0.67654,0.67657,264699999.0
2007-03-05 19:08:00,0.67665,0.67665,0.67655,0.67665,113700001.0
2007-03-05 19:09:00,0.67667,0.67667,0.67646,0.67653,128100002.0
2007-03-05 19:10:00,0.67652,0.67655,0.6765,0.6765,35500000.0
2007-03-05 19:11:00,0.67644,0.67652,0.67637,0.67648,117400002.0
2007-03-05 19:12:00,0.67646,0.67659,0.67646,0.67652,62899999.0
2007-03-05 19:13:00,0.67644,0.67647,0.67638,0.67641,62200000.0
2007-03-05 19:14:00,0.67645,0.67645,0.6764,0.6764,76100000.0
2007-03-05 19:15:00,0.6764,0.67645,0.6764,0.6764,101900000.0
2007-03-05 19:16:00,0.67638,0.6765,0.67634,0.67645,93199999.0
2007-03-05 19:17:00,0.67642,0.67642,0.67606,0.67628,78400000.0
2007-03-05 19:18:00,0.67624,0.67624,0.67612,0.67618,78200000.0
2007-03-05 19:19:00,0.67605,0.67622,0.67604,0.67622,76100000.0
2007-03-05 19:20:00,0.67632,0.67632,0.67569,0.67613,91799998.0
2007-03-05 19:21:00,0.6762,0.67625,0.6761,0.6762,153099995.0
2007-03-05 19:22:00,0.67617,0.67629,0.67615,0.67625,105099999.0
2007-03-05 19:23:00,0.67616,0.67628,0.67616,0.67628,80600001.0
2007-03-05 19:24:00,0.67638,0.67642,0.67631,0.67631,81000000.0
2007-03-05 19:25:00,0.67635,0.6764,0.6763,0.6763,52600000.0
2007-03-05 19:26:00,0.6763,0.67635,0.6763,0.67635,82000000.0
2007-03-05 19:27:00,0.67633,0.6764,0.67625,0.67625,185400001.0
2007-03-05 19:28:00,0.6764,0.6764,0.67611,0.67614,234400001.0
2007-03-05 19:29:00,0.67615,0.67625,0.6761,0.6762,85099999.0
2007-03-05 19:30:00,0.67625,0.67625,0.6762,0.67625,50200000.0
2007-03-05 19:31:00,0.67628,0.67628,0.6761,0.67625,60400000.0
2007-03-05 19:32:00,0.67625,0.67635,0.67615,0.6762,145200002.0
2007-03-05 19:33:00,0.67641,0.67641,0.67603,0.6761,129599999.0
2007-03-05 19:34:00,0.67623,0.67623,0.67608,0.67617,158599998.0
2007-03-05 19:35:00,0.67617,0.67626,0.67609,0.67624,186700000.0
2007-03-05 19:36:00,0.67623,0.67627,0.67615,0.6762,195900000.0
2007-03-05 19:37:00,0.6762,0.67625,0.67618,0.67618,51900000.0
2007-03-05 19:38:00,0.67622,0.67622,0.67609,0.67611,59700000.0
2007-03-05 19:39:00,0.67617,0.67625,0.67616,0.6762,162600000.0
2007-03-05 19:40:00,0.67628,0.67628,0.6762,0.6762,86200000.0
2007-03-05 19:41:00,0.67622,0.67628,0.67615,0.67615,72600000.0
2007-03-05 19:42:00,0.67613,0.67627,0.67613,0.67617,65800002.0
2007-03-05 19:43:00,0.67616,0.67616,0.67598,0.676,85000000.0
2007-03-05 19:44:00,0.6761,0.67614,0.67595,0.67595,120800000.0
2007-03-05 19:45:00,0.676,0.67614,0.676,0.67607,53100000.0
2007-03-05 19:46:00,0.67615,0.67623,0.67611,0.67617,91600000.0
2007-03-05 19:47:00,0.67613,0.67613,0.67602,0.67602,65500001.0
2007-03-05 19:48:00,0.67595,0.67605,0.67595,0.676,65700000.0
2007-03-05 19:49:00,0.676,0.67617,0.67585,0.67585,120700000.0
2007-03-05 19:50:00,0.67593,0.67602,0.67575,0.67575,105200000.0
2007-03-05 19:51:00,0.67572,0.67576,0.67565,0.67567,192399999.0
2007-03-05 19:52:00,0.67556,0.67556,0.675,0.67509,193999997.0
2007-03-05 19:53:00,0.6751,0.67514,0.67494,0.67494,100300000.0
2007-03-05 19:54:00,0.6749,0.67509,0.6749,0.67503,162600000.0
2007-03-05 19:55:00,0.67498,0.67525,0.67498,0.67516,190900000.0
2007-03-05 19:56:00,0.67521,0.67529,0.67513,0.67513,225599998.0
2007-03-05 19:57:00,0.67518,0.67523,0.6751,0.67523,144399999.0
2007-03-05 19:58:00,0.67525,0.67525,0.67515,0.6752,204000004.0
2007-03-05 19:59:00,0.67526,0.67541,0.67526,0.67533,151000000.0
2007-03-05 20:00:00,0.67541,0.67548,0.67524,0.67524,266799998.0
2007-03-05 20:01:00,0.67519,0.67529,0.675,0.675,146400002.0
2007-03-05 20:02:00,0.67492,0.67492,0.6748,0.6748,61300000.0
2007-03-05 20:03:00,0.67492,0.67496,0.67487,0.67496,65300000.0
2007-03-05 20:04:00,0.67497,0.67514,0.67495,0.67512,153700001.0
2007-03-05 20:05:00,0.67515,0.67515,0.67495,0.6751,148200000.0
2007-03-05 20:06:00,0.67512,0.67516,0.675,0.67508,382900002.0
2007-03-05 20:07:00,0.67502,0.67507,0.67495,0.67495,102199999.0
2007-03-05 20:08:00,0.67501,0.67509,0.67501,0.67503,69999999.0
2007-03-05 20:09:00,0.67505,0.6751,0.6748,0.675,90399998.0
2007-03-05 20:10:00,0.67495,0.67507,0.67495,0.67504,180300001.0
2007-03-05 20:11:00,0.67498,0.67498,0.67494,0.67494,41500000.0
2007-03-05 20:12:00,0.67488,0.67488,0.67468,0.67472,96000000.0
2007-03-05 20:13:00,0.67477,0.67494,0.67464,0.67494,79400000.0
2007-03-05 20:14:00,0.67511,0.67524,0.67489,0.67495,175299997.0
2007-03-05 20:15:00,0.67483,0.67502,0.67483,0.67502,54100001.0
2007-03-05 20:16:00,0.67503,0.67505,0.67483,0.67491,406100001.0
2007-03-05 20:17:00,0.6749,0.67507,0.67489,0.67491,190299999.0
2007-03-05 20:18:00,0.67482,0.67493,0.67478,0.67493,95799999.0
2007-03-05 20:19:00,0.67528,0.6753,0.67494,0.67494,51700000.0
2007-03-05 20:20:00,0.67504,0.67504,0.67494,0.675,44800000.0
2007-03-05 20:21:00,0.67502,0.6751,0.675,0.67505,109999997.0
2007-03-05 20:22:00,0.67505,0.67505,0.675,0.67505,141600002.0
2007-03-05 20:23:00,0.67507,0.67526,0.67501,0.67526,57800000.0
2007-03-05 20:24:00,0.6753,0.6753,0.67497,0.67522,122899999.0
2007-03-05 20:25:00,0.67521,0.67521,0.67505,0.67516,115300001.0
2007-03-05 20:26:00,0.6752,0.67523,0.67507,0.6751,87600000.0
2007-03-05 20:27:00,0.67505,0.67505,0.67491,0.67497,82399999.0
2007-03-05 20:28:00,0.67497,0.67503,0.67495,0.67503,64700000.0
2007-03-05 20:29:00,0.67505,0.6751,0.675,0.67505,294099998.0
2007-03-05 20:30:00,0.67492,0.6751,0.67492,0.67504,294799998.0
2007-03-05 20:31:00,0.67509,0.67516,0.67498,0.67513,174300000.0
2007-03-05 20:32:00,0.67507,0.67529,0.67507,0.67528,82199999.0
2007-03-05 20:33:00,0.67532,0.67548,0.67531,0.67545,113599999.0
2007-03-05 20:34:00,0.67555,0.67557,0.67536,0.67543,116300000.0
2007-03-05 20:35:00,0.67545,0.67545,0.67535,0.6754,53499999.0
2007-03-05 20:36:00,0.67537,0.67547,0.67522,0.67526,182699996.0
2007-03-05 20:37:00,0.67528,0.67545,0.67525,0.6753,196600000.0
2007-03-05 20:38:00,0.67529,0.67529,0.67518,0.67521,155199999.0
2007-03-05 20:39:00,0.6752,0.67525,0.6752,0.67525,104500002.0
2007-03-05 20:40:00,0.67531,0.67544,0.6752,0.67536,208300001.0
2007-03-05 20:41:00,0.6754,0.67545,0.67535,0.67545,151500000.0
2007-03-05 20:42:00,0.67537,0.67539,0.67527,0.67531,74500000.0
2007-03-05 20:43:00,0.6753,0.6754,0.6753,0.6753,188500000.0
2007-03-05 20:44:00,0.67541,0.67544,0.67536,0.67536,91599997.0
2007-03-05 20:45:00,0.67547,0.67568,0.67547,0.67557,58400001.0
2007-03-05 20:46:00,0.6757,0.67579,0.67566,0.67566,55400000.0
2007-03-05 20:47:00,0.67575,0.67589,0.67575,0.67583,74000000.0
2007-03-05 20:48:00,0.67591,0.67629,0.67591,0.676,69799999.0
2007-03-05 20:49:00,0.67586,0.67586,0.67558,0.6758,92900000.0
2007-03-05 20:50:00,0.67578,0.67578,0.67566,0.67573,134500001.0
2007-03-05 20:51:00,0.67575,0.67585,0.67575,0.6758,83299999.0
2007-03-05 20:52:00,0.6758,0.6759,0.67575,0.67575,81600001.0
2007-03-05 20:53:00,0.67585,0.6759,0.67578,0.6758,284999998.0
2007-03-05 20:54:00,0.6758,0.67585,0.67575,0.67585,163700002.0
2007-03-05 20:55:00,0.67577,0.67591,0.67575,0.67575,90400000.0
2007-03-05 20:56:00,0.67578,0.6759,0.67555,0.67583,120200000.0
2007-03-05 20:57:00,0.6758,0.6759,0.67565,0.6758,73300001.0
2007-03-05 20:58:00,0.67571,0.67571,0.67496,0.67496,281800003.0
2007-03-05 20:59:00,0.67498,0.67533,0.67498,0.67533,204099999.0
2007-03-05 21:00:00,0.67536,0.67536,0.67513,0.67528,245300001.0
2007-03-05 21:01:00,0.67517,0.67524,0.67506,0.67506,62000000.0
2007-03-05 21:02:00,0.67503,0.6752,0.67503,0.67518,125999998.0
2007-03-05 21:03:00,0.67523,0.67555,0.67517,0.67555,126099999.0
2007-03-05 21:04:00,0.67555,0.67555,0.67545,0.6755,57700000.0
2007-03-05 21:05:00,0.6757,0.6757,0.67517,0.67517,131400003.0
2007-03-05 21:06:00,0.67545,0.6756,0.67545,0.6755,105900000.0
2007-03-05 21:07:00,0.67552,0.6756,0.67542,0.67556,86700000.0
2007-03-05 21:08:00,0.67547,0.67548,0.67533,0.67535,137700000.0
2007-03-05 21:09:00,0.67514,0.6753,0.67513,0.6753,170200000.0
2007-03-05 21:10:00,0.6753,0.67535,0.6753,0.67535,53800000.0
2007-03-05 21:11:00,0.67517,0.6752,0.67511,0.67519,62300000.0
2007-03-05 21:12:00,0.67512,0.67519,0.67499,0.67515,131800001.0
2007-03-05 21:13:00,0.6751,0.67517,0.67506,0.67517,106699999.0
2007-03-05 21:14:00,0.67538,0.67538,0.67517,0.67519,105299999.0
2007-03-05 21:15:00,0.67519,0.67523,0.67509,0.67512,257300000.0
2007-03-05 21:16:00,0.67514,0.67522,0.67508,0.67515,148600002.0
2007-03-05 21:17:00,0.67506,0.67516,0.67497,0.67516,195000001.0
2007-03-05 21:18:00,0.67515,0.67515,0.67505,0.67512,189500002.0
2007-03-05 21:19:00,0.67512,0.67512,0.67497,0.675,132100001.0
2007-03-05 21:20:00,0.6751,0.67526,0.67476,0.67517,230700000.0
2007-03-05 21:21:00,0.67505,0.67505,0.67495,0.67505,60300000.0
2007-03-05 21:22:00,0.67503,0.67509,0.67491,0.67507,91899997.0
2007-03-05 21:23:00,0.67505,0.67517,0.67505,0.6751,133700003.0
2007-03-05 21:24:00,0.67507,0.67508,0.67493,0.67493,150600002.0
2007-03-05 21:25:00,0.67487,0.67489,0.6748,0.6748,157700000.0
2007-03-05 21:26:00,0.67477,0.67499,0.67477,0.67492,133200002.0
2007-03-05 21:27:00,0.67489,0.67494,0.67481,0.67494,84600000.0
2007-03-05 21:28:00,0.6749,0.67498,0.67487,0.67487,86600000.0
2007-03-05 21:29:00,0.67476,0.67486,0.67449,0.6748,64500000.0
2007-03-05 21:30:00,0.67494,0.67504,0.6749,0.67496,136799999.0
2007-03-05 21:31:00,0.67519,0.6752,0.67485,0.67504,60000000.0
2007-03-05 21:32:00,0.67489,0.67489,0.67481,0.67487,43100000.0
2007-03-05 21:33:00,0.67486,0.67494,0.67482,0.67494,69900000.0
2007-03-05 21:34:00,0.67495,0.67495,0.67482,0.6749,76800000.0
2007-03-05 21:35:00,0.6749,0.67496,0.67485,0.67485,201299999.0
2007-03-05 21:36:00,0.6748,0.6749,0.67473,0.67485,125400000.0
2007-03-05 21:37:00,0.67486,0.67504,0.67486,0.67501,106100000.0
2007-03-05 21:38:00,0.67503,0.67505,0.67496,0.67502,102699999.0
2007-03-05 21:39:00,0.67502,0.67527,0.67498,0.67527,89900000.0
2007-03-05 21:40:00,0.6753,0.6753,0.67499,0.67515,219000001.0
2007-03-05 21:41:00,0.67511,0.67522,0.67508,0.67522,114600000.0
2007-03-05 21:42:00,0.67517,0.67528,0.6751,0.67526,84400000.0
2007-03-05 21:43:00,0.67517,0.6753,0.67515,0.67515,123100000.0
2007-03-05 21:44:00,0.67525,0.67525,0.67505,0.67505,51600000.0
2007-03-05 21:45:00,0.67519,0.67523,0.6751,0.67513,99900000.0
2007-03-05 21:46:00,0.67507,0.67516,0.67506,0.6751,69200000.0
2007-03-05 21:47:00,0.67519,0.67523,0.67517,0.67518,80500000.0
2007-03-05 21:48:00,0.67508,0.67522,0.67508,0.67522,81600001.0
2007-03-05 21:49:00,0.67519,0.67521,0.67504,0.67515,77400000.0
2007-03-05 21:50:00,0.67517,0.67524,0.67505,0.67506,95499998.0
2007-03-05 21:51:00,0.675,0.67505,0.67497,0.67505,126599998.0
2007-03-05 21:52:00,0.67498,0.67512,0.67495,0.67498,77200000.0
2007-03-05 21:53:00,0.67486,0.67501,0.67486,0.67501,24100000.0
2007-03-05 21:54:00,0.67508,0.67514,0.675,0.6751,97500000.0
2007-03-05 21:55:00,0.6754,0.6754,0.67509,0.67513,134700000.0
2007-03-05 21:56:00,0.67515,0.67515,0.67505,0.67505,75199998.0
2007-03-05 21:57:00,0.67496,0.67522,0.67496,0.6752,182999999.0
2007-03-05 21:58:00,0.6751,0.67522,0.6751,0.67522,52900000.0
2007-03-05 21:59:00,0.6752,0.67524,0.67511,0.67511,133500002.0
2007-03-05 22:00:00,0.67513,0.67518,0.67509,0.67516,118700000.0
2007-03-05 22:01:00,0.67516,0.67528,0.67511,0.67525,72700000.0
2007-03-05 22:02:00,0.67542,0.67544,0.67509,0.67513,114500000.0
2007-03-05 22:03:00,0.67542,0.67556,0.67542,0.67547,106100000.0
2007-03-05 22:04:00,0.6754,0.67545,0.67535,0.6754,99599998.0
2007-03-05 22:05:00,0.67539,0.67566,0.67539,0.67544,210599997.0
2007-03-05 22:06:00,0.67524,0.67551,0.67524,0.6754,135299999.0
2007-03-05 22:07:00,0.67541,0.67544,0.67533,0.67541,121700002.0
2007-03-05 22:08:00,0.6755,0.67565,0.67545,0.67565,84000001.0
2007-03-05 22:09:00,0.67555,0.67555,0.67545,0.67548,89699999.0
2007-03-05 22:10:00,0.67551,0.67558,0.67543,0.67553,106400001.0
2007-03-05 22:11:00,0.67542,0.67555,0.67542,0.67555,145500001.0
2007-03-05 22:12:00,0.67548,0.67554,0.67539,0.67548,161199999.0
2007-03-05 22:13:00,0.67556,0.67556,0.67535,0.6754,85400001.0
2007-03-05 22:14:00,0.67547,0.67553,0.67538,0.67545,98699999.0
2007-03-05 22:15:00,0.67537,0.67537,0.67519,0.67522,93099999.0
2007-03-05 22:16:00,0.67519,0.6753,0.67519,0.67529,98700000.0
2007-03-05 22:17:00,0.67537,0.67537,0.67528,0.67529,84900000.0
2007-03-05 22:18:00,0.67536,0.67549,0.67511,0.67511,87100000.0
2007-03-05 22:19:00,0.67522,0.67547,0.67517,0.67543,98099999.0
2007-03-05 22:20:00,0.67553,0.67553,0.67541,0.67541,122400000.0
2007-03-05 22:21:00,0.67553,0.67553,0.67536,0.67548,122500000.0
2007-03-05 22:22:00,0.67553,0.67556,0.67545,0.67545,84800000.0
2007-03-05 22:23:00,0.67545,0.67564,0.67545,0.6755,101300000.0
2007-03-05 22:24:00,0.67538,0.67548,0.67538,0.67538,172600001.0
2007-03-05 22:25:00,0.67524,0.67538,0.67524,0.67531,125800001.0
2007-03-05 22:26:00,0.67555,0.67564,0.6753,0.67542,114399999.0
2007-03-05 22:27:00,0.67525,0.67555,0.67525,0.67555,105299999.0
2007-03-05 22:28:00,0.67535,0.6757,0.67521,0.67552,70500001.0
2007-03-05 22:29:00,0.67547,0.6755,0.67542,0.67542,53200000.0
2007-03-05 22:30:00,0.67547,0.67554,0.67545,0.67548,130100001.0
2007-03-05 22:31:00,0.67547,0.67557,0.67542,0.67542,81200000.0
2007-03-05 22:32:00,0.67555,0.67555,0.67555,0.67555,48700001.0
2007-03-05 22:33:00,0.6755,0.67555,0.6755,0.67555,103299999.0
2007-03-05 22:34:00,0.67546,0.67569,0.67537,0.67565,125300000.0
2007-03-05 22:35:00,0.67567,0.67567,0.67558,0.67558,133399996.0
2007-03-05 22:36:00,0.67566,0.6758,0.67559,0.67573,106400002.0
2007-03-05 22:37:00,0.67565,0.67576,0.67565,0.67576,77400002.0
2007-03-05 22:38:00,0.67565,0.6758,0.67546,0.67551,110799999.0
2007-03-05 22:39:00,0.67526,0.67537,0.67526,0.67536,92499999.0
2007-03-05 22:40:00,0.67528,0.67531,0.67515,0.67523,102799997.0
2007-03-05 22:41:00,0.67546,0.67554,0.67519,0.67519,103100001.0
2007-03-05 22:42:00,0.67523,0.67537,0.67523,0.67524,106100000.0
2007-03-05 22:43:00,0.67531,0.67549,0.67525,0.67532,157600000.0
2007-03-05 22:44:00,0.67532,0.67536,0.67515,0.67515,191499999.0
2007-03-05 22:45:00,0.67515,0.67538,0.67515,0.67521,140300002.0
2007-03-05 22:46:00,0.67523,0.67529,0.67504,0.67521,189999998.0
2007-03-05 22:47:00,0.67516,0.67531,0.67516,0.67531,120599999.0
2007-03-05 22:48:00,0.67534,0.6756,0.67529,0.67548,102300000.0
2007-03-05 22:49:00,0.67544,0.67544,0.67536,0.67539,84799999.0
2007-03-05 22:50:00,0.67541,0.67541,0.67507,0.67531,170799999.0
2007-03-05 22:51:00,0.67535,0.6754,0.67522,0.67527,189200003.0
2007-03-05 22:52:00,0.67534,0.67534,0.67517,0.6753,76799999.0
2007-03-05 22:53:00,0.67537,0.67539,0.67521,0.67533,98800001.0
2007-03-05 22:54:00,0.67534,0.67546,0.67533,0.67536,97800000.0
2007-03-05 22:55:00,0.67535,0.6755,0.67535,0.67535,101100000.0
2007-03-05 22:56:00,0.67542,0.67542,0.67527,0.67531,95799998.0
2007-03-05 22:57:00,0.67534,0.6756,0.67526,0.6753,94500000.0
2007-03-05 22:58:00,0.67533,0.67548,0.6753,0.67538,46300000.0
2007-03-05 22:59:00,0.67515,0.67535,0.6751,0.6751,210800001.0
2007-03-05 23:00:00,0.67522,0.67535,0.67515,0.67515,123699998.0
2007-03-05 23:01:00,0.67528,0.67531,0.67507,0.67511,106700001.0
2007-03-05 23:02:00,0.67507,0.67528,0.67507,0.67521,77099999.0
2007-03-05 23:03:00,0.6753,0.6753,0.67514,0.67523,53100000.0
2007-03-05 23:04:00,0.67513,0.67513,0.67493,0.67493,70899999.0
2007-03-05 23:05:00,0.675,0.67518,0.67495,0.67505,105400000.0
2007-03-05 23:06:00,0.67502,0.67502,0.67485,0.67485,84200001.0
2007-03-05 23:07:00,0.6748,0.67482,0.67468,0.67475,70799999.0
2007-03-05 23:08:00,0.67479,0.67502,0.67469,0.67502,116400000.0
2007-03-05 23:09:00,0.67511,0.67514,0.67497,0.67497,43200000.0
2007-03-05 23:10:00,0.67483,0.67483,0.67471,0.67471,80299998.0
2007-03-05 23:11:00,0.67511,0.67527,0.67496,0.67496,75600001.0
2007-03-05 23:12:00,0.67465,0.67492,0.67465,0.67492,93699998.0
2007-03-05 23:13:00,0.675,0.67507,0.67494,0.67495,98400000.0
2007-03-05 23:14:00,0.67499,0.67511,0.67497,0.67502,115499999.0
2007-03-05 23:15:00,0.67483,0.67483,0.67466,0.67478,70300000.0
2007-03-05 23:16:00,0.67486,0.67486,0.67475,0.6748,61300002.0
2007-03-05 23:17:00,0.67486,0.6751,0.67481,0.67486,90100000.0
2007-03-05 23:18:00,0.67486,0.67486,0.67466,0.67478,60599999.0
2007-03-05 23:19:00,0.67473,0.67475,0.67464,0.67464,108400001.0
2007-03-05 23:20:00,0.67463,0.67468,0.67448,0.67464,85300000.0
2007-03-05 23:21:00,0.6746,0.6746,0.67434,0.67446,73100000.0
2007-03-05 23:22:00,0.67445,0.67458,0.67435,0.6744,95400001.0
2007-03-05 23:23:00,0.67432,0.6744,0.6742,0.6742,64500000.0
2007-03-05 23:24:00,0.67413,0.67434,0.67407,0.6742,162599999.0
2007-03-05 23:25:00,0.6743,0.67438,0.67427,0.67438,146300003.0
2007-03-05 23:26:00,0.67434,0.67453,0.67434,0.67453,91500001.0
2007-03-05 23:27:00,0.67455,0.67455,0.6745,0.6745,78000000.0
2007-03-05 23:28:00,0.67447,0.67453,0.67439,0.67453,77700000.0
2007-03-05 23:29:00,0.67459,0.67466,0.67455,0.67466,101700001.0
2007-03-05 23:30:00,0.67475,0.6753,0.67475,0.67481,57800001.0
2007-03-05 23:31:00,0.67457,0.67461,0.67452,0.67457,85500001.0
2007-03-05 23:32:00,0.67472,0.6748,0.67443,0.67453,93300001.0
2007-03-05 23:33:00,0.67455,0.67467,0.67455,0.6746,54300001.0
2007-03-05 23:34:00,0.67475,0.67485,0.67458,0.67458,82900000.0
2007-03-05 23:35:00,0.67465,0.6747,0.67455,0.6747,40300000.0
2007-03-05 23:36:00,0.67461,0.6747,0.6745,0.67458,99500003.0
2007-03-05 23:37:00,0.67458,0.67472,0.67458,0.67472,58199999.0
2007-03-05 23:38:00,0.6747,0.67472,0.67457,0.67472,118399997.0
2007-03-05 23:39:00,0.67464,0.67472,0.67461,0.67461,60300000.0
2007-03-05 23:40:00,0.67469,0.67469,0.67466,0.67466,24000000.0
2007-03-05 23:41:00,0.6747,0.6747,0.6745,0.67466,89600002.0
2007-03-05 23:42:00,0.67473,0.67478,0.67471,0.67478,69400001.0
2007-03-05 23:43:00,0.67471,0.67472,0.6746,0.67472,62400000.0
2007-03-05 23:44:00,0.67473,0.67476,0.67466,0.67476,122399999.0
2007-03-05 23:45:00,0.67487,0.67487,0.67467,0.67471,71800002.0
2007-03-05 23:46:00,0.6747,0.67482,0.6747,0.67482,158799997.0
2007-03-05 23:47:00,0.67491,0.67493,0.67469,0.67471,70900000.0
2007-03-05 23:48:00,0.67462,0.6748,0.67462,0.67475,64900000.0
2007-03-05 23:49:00,0.67482,0.67482,0.67469,0.67472,41300000.0
2007-03-05 23:50:00,0.67467,0.67473,0.6746,0.67473,61799998.0
2007-03-05 23:51:00,0.6747,0.67482,0.67467,0.67482,83500000.0
2007-03-05 23:52:00,0.67469,0.67477,0.67434,0.67442,103900001.0
2007-03-05 23:53:00,0.67438,0.67446,0.67432,0.67444,57500001.0
2007-03-05 23:54:00,0.6745,0.6746,0.6744,0.67455,117200003.0
2007-03-05 23:55:00,0.6745,0.6745,0.67437,0.67437,106400001.0
2007-03-05 23:56:00,0.67445,0.67445,0.67435,0.6744,108900000.0
2007-03-05 23:57:00,0.67433,0.67436,0.67425,0.67426,81300001.0
2007-03-05 23:58:00,0.67422,0.67428,0.67421,0.67428,58600001.0
2007-03-05 23:59:00,0.67413,0.67423,0.67398,0.67398,118700000.0
2007-03-06 00:00:00,0.67415,0.67415,0.67399,0.6741,131499998.0
2007-03-06 00:01:00,0.6741,0.67415,0.67405,0.67405,74099999.0
2007-03-06 00:02:00,0.67406,0.67406,0.67395,0.67398,94799998.0
2007-03-06 00:03:00,0.67397,0.67403,0.6739,0.67403,65599998.0
2007-03-06 00:04:00,0.67405,0.67405,0.67395,0.674,96800000.0
2007-03-06 00:05:00,0.67397,0.67397,0.67384,0.67391,63400000.0
2007-03-06 00:06:00,0.67396,0.67396,0.67384,0.67389,70199999.0
2007-03-06 00:07:00,0.67389,0.67391,0.67381,0.67381,114800001.0
2007-03-06 00:08:00,0.67375,0.67385,0.67375,0.67385,112599999.0
2007-03-06 00:09:00,0.67381,0.67392,0.67379,0.67392,67899998.0
2007-03-06 00:10:00,0.67393,0.67408,0.67393,0.67404,102899998.0
2007-03-06 00:11:00,0.674,0.67405,0.67393,0.67402,151900002.0
2007-03-06 00:12:00,0.67402,0.67402,0.67391,0.67397,103300000.0
2007-03-06 00:13:00,0.67407,0.67426,0.67407,0.67426,58900000.0
2007-03-06 00:14:00,0.67423,0.67431,0.67403,0.6742,64500000.0
2007-03-06 00:15:00,0.67416,0.6743,0.67416,0.6743,33499999.0
2007-03-06 00:16:00,0.67438,0.67439,0.67425,0.67428,107800000.0
2007-03-06 00:17:00,0.67424,0.67433,0.67419,0.67433,60700000.0
2007-03-06 00:18:00,0.67432,0.67432,0.67411,0.6742,76599999.0
2007-03-06 00:19:00,0.67419,0.67437,0.67419,0.67437,63900000.0
2007-03-06 00:20:00,0.67436,0.67436,0.67415,0.67422,134999999.0
2007-03-06 00:21:00,0.67424,0.67435,0.67424,0.67428,72600000.0
2007-03-06 00:22:00,0.67454,0.67462,0.67422,0.67423,151099999.0
2007-03-06 00:23:00,0.67425,0.67425,0.67415,0.67415,56100000.0
2007-03-06 00:24:00,0.67429,0.67432,0.67424,0.67432,41900001.0
2007-03-06 00:25:00,0.67437,0.6744,0.67425,0.67425,71300001.0
2007-03-06 00:26:00,0.67452,0.67467,0.67429,0.67429,123900000.0
2007-03-06 00:27:00,0.67423,0.67423,0.67414,0.67422,54900000.0
2007-03-06 00:28:00,0.67411,0.67423,0.67411,0.67417,172100003.0
2007-03-06 00:29:00,0.67415,0.67425,0.67415,0.67425,46900000.0
2007-03-06 00:30:00,0.6744,0.6744,0.6741,0.6741,62900000.0
2007-03-06 00:31:00,0.6743,0.67435,0.67427,0.6743,76599999.0
2007-03-06 00:32:00,0.67432,0.67435,0.6743,0.6743,138299998.0
2007-03-06 00:33:00,0.6744,0.6744,0.67395,0.67395,64400000.0
2007-03-06 00:34:00,0.67429,0.67429,0.67423,0.67428,52700000.0
2007-03-06 00:35:00,0.67408,0.67408,0.67388,0.67398,87099998.0
2007-03-06 00:36:00,0.67403,0.67406,0.67396,0.67398,74300000.0
2007-03-06 00:37:00,0.67407,0.67407,0.67367,0.67367,119900001.0
2007-03-06 00:38:00,0.67385,0.67406,0.67385,0.67406,43800000.0
2007-03-06 00:39:00,0.67396,0.67403,0.6738,0.67403,80899999.0
2007-03-06 00:40:00,0.67398,0.674,0.67393,0.67393,130199999.0
2007-03-06 00:41:00,0.6739,0.6739,0.67363,0.67373,72699998.0
2007-03-06 00:42:00,0.67357,0.67375,0.67357,0.67375,29600000.0
2007-03-06 00:43:00,0.67381,0.67381,0.67352,0.67369,100800001.0
2007-03-06 00:44:00,0.67385,0.67385,0.67375,0.67375,24700000.0
2007-03-06 00:45:00,0.6737,0.67372,0.67355,0.67355,75999999.0
2007-03-06 00:46:00,0.67355,0.67366,0.67355,0.67363,71799999.0
2007-03-06 00:47:00,0.6736,0.6736,0.67347,0.67355,52300000.0
2007-03-06 00:48:00,0.67353,0.67357,0.67342,0.67353,104199999.0
2007-03-06 00:49:00,0.67348,0.67352,0.67337,0.67339,84600000.0
2007-03-06 00:50:00,0.67333,0.67338,0.67326,0.67337,50299999.0
2007-03-06 00:51:00,0.67327,0.6734,0.67325,0.67325,65299999.0
2007-03-06 00:52:00,0.67338,0.67344,0.67332,0.67341,77300001.0
2007-03-06 00:53:00,0.6733,0.67342,0.67317,0.67338,78600000.0
2007-03-06 00:54:00,0.6734,0.67345,0.67328,0.67345,163100002.0
2007-03-06 00:55:00,0.67356,0.67356,0.67307,0.67341,107700000.0
2007-03-06 00:56:00,0.6734,0.6734,0.67324,0.67328,56500000.0
2007-03-06 00:57:00,0.67291,0.67291,0.67246,0.67258,43799999.0
2007-03-06 00:58:00,0.67267,0.67267,0.67233,0.67233,118000001.0
2007-03-06 00:59:00,0.67226,0.67243,0.67224,0.67239,61200001.0
2007-03-06 01:00:00,0.67243,0.67243,0.67228,0.67235,59000000.0
2007-03-06 01:01:00,0.67224,0.67227,0.67211,0.67221,64899999.0
2007-03-06 01:02:00,0.67222,0.67222,0.67213,0.67213,60299999.0
2007-03-06 01:03:00,0.672,0.672,0.67168,0.67176,70900000.0
2007-03-06 01:04:00,0.67178,0.67191,0.67169,0.67191,51100000.0
2007-03-06 01:05:00,0.67188,0.67188,0.67175,0.67175,42800001.0
2007-03-06 01:06:00,0.67186,0.67208,0.67179,0.67208,80400000.0
2007-03-06 01:07:00,0.67202,0.67221,0.67202,0.67211,80599999.0
2007-03-06 01:08:00,0.67214,0.67223,0.67214,0.67223,24000000.0
2007-03-06 01:09:00,0.67231,0.67231,0.67211,0.67215,107900002.0
2007-03-06 01:10:00,0.6721,0.67223,0.67204,0.67211,81899999.0
2007-03-06 01:11:00,0.67213,0.67234,0.67197,0.67197,104799999.0
2007-03-06 01:12:00,0.67184,0.67216,0.67182,0.67197,91299999.0
2007-03-06 01:13:00,0.67231,0.67403,0.67231,0.67403,122000003.0
2007-03-06 01:14:00,0.67377,0.67377,0.67317,0.67318,66699999.0
2007-03-06 01:15:00,0.67332,0.67347,0.67332,0.67347,20000000.0
2007-03-06 01:16:00,0.67348,0.67351,0.67343,0.67345,35000000.0
2007-03-06 01:17:00,0.67341,0.67341,0.67339,0.67339,61700001.0
2007-03-06 01:18:00,0.67308,0.67308,0.67277,0.67277,98400000.0
2007-03-06 01:19:00,0.67271,0.67295,0.67271,0.67274,85000001.0
2007-03-06 01:20:00,0.67264,0.67264,0.67244,0.67244,39900000.0
2007-03-06 01:21:00,0.67237,0.67262,0.67237,0.67262,51399999.0
2007-03-06 01:22:00,0.67252,0.67265,0.67252,0.67265,74100001.0
2007-03-06 01:23:00,0.67268,0.67278,0.67265,0.6727,112100001.0
2007-03-06 01:24:00,0.67271,0.67282,0.67267,0.67282,74099999.0
2007-03-06 01:25:00,0.6728,0.6728,0.67275,0.6728,55700000.0
2007-03-06 01:26:00,0.67279,0.67279,0.67269,0.67269,53600000.0
2007-03-06 01:27:00,0.67261,0.6728,0.67253,0.6728,90099999.0
2007-03-06 01:28:00,0.67283,0.67289,0.67265,0.67288,126899999.0
2007-03-06 01:29:00,0.67293,0.67324,0.67293,0.67299,89700000.0
2007-03-06 01:30:00,0.67302,0.67322,0.67302,0.67318,38600000.0
2007-03-06 01:31:00,0.67327,0.67327,0.67304,0.67323,105599998.0
2007-03-06 01:32:00,0.67317,0.67319,0.67308,0.67317,110800000.0
2007-03-06 01:33:00,0.67321,0.67323,0.673,0.673,81999998.0
2007-03-06 01:34:00,0.67308,0.67309,0.67297,0.67309,60400000.0
2007-03-06 01:35:00,0.67305,0.67305,0.67293,0.67293,110700000.0
2007-03-06 01:36:00,0.673,0.67313,0.67297,0.67297,123099999.0
2007-03-06 01:37:00,0.67297,0.67297,0.6729,0.6729,48500000.0
2007-03-06 01:38:00,0.67288,0.67288,0.67266,0.67287,67700000.0
2007-03-06 01:39:00,0.67268,0.67283,0.67268,0.67275,91299999.0
2007-03-06 01:40:00,0.67296,0.67296,0.6727,0.6727,103499999.0
2007-03-06 01:41:00,0.67282,0.67285,0.67264,0.67274,35000000.0
2007-03-06 01:42:00,0.67271,0.67271,0.6725,0.6725,86599996.0
2007-03-06 01:43:00,0.6725,0.67257,0.67246,0.67251,84800001.0
2007-03-06 01:44:00,0.67251,0.67252,0.67236,0.67252,59400001.0
2007-03-06 01:45:00,0.67256,0.67256,0.67241,0.67248,42599999.0
2007-03-06 01:46:00,0.67261,0.67276,0.67248,0.67257,141800001.0
2007-03-06 01:47:00,0.67262,0.67262,0.67245,0.67245,77899998.0
2007-03-06 01:48:00,0.67251,0.67265,0.67251,0.67265,86799998.0
2007-03-06 01:49:00,0.67285,0.67285,0.67264,0.67264,80000000.0
2007-03-06 01:50:00,0.67268,0.67275,0.6725,0.67266,76599999.0
2007-03-06 01:51:00,0.6727,0.67282,0.6727,0.67282,57100000.0
2007-03-06 01:52:00,0.67268,0.67308,0.67267,0.67308,90000001.0
2007-03-06 01:53:00,0.67305,0.6731,0.67296,0.67304,117800000.0
2007-03-06 01:54:00,0.67296,0.67298,0.67276,0.67286,98100001.0
2007-03-06 01:55:00,0.67279,0.67296,0.67271,0.67296,98599998.0
2007-03-06 01:56:00,0.67301,0.67303,0.67285,0.67303,41300000.0
2007-03-06 01:57:00,0.67299,0.67302,0.67288,0.67291,122399997.0
2007-03-06 01:58:00,0.67287,0.67307,0.67287,0.67307,67899999.0
2007-03-06 01:59:00,0.6729,0.67302,0.67275,0.67295,138399998.0
2007-03-06 02:00:00,0.67311,0.67311,0.673,0.67301,60500001.0
2007-03-06 02:01:00,0.67309,0.6733,0.67309,0.6733,100300000.0
2007-03-06 02:02:00,0.67332,0.67334,0.67317,0.67334,145200001.0
2007-03-06 02:03:00,0.67347,0.67414,0.67347,0.67402,95099999.0
2007-03-06 02:04:00,0.67419,0.67423,0.67408,0.67415,147899999.0
2007-03-06 02:05:00,0.67412,0.67447,0.67412,0.67447,78600000.0
2007-03-06 02:06:00,0.67492,0.67564,0.67482,0.67564,120400000.0
2007-03-06 02:07:00,0.67525,0.67533,0.67506,0.6751,116100000.0
2007-03-06 02:08:00,0.67491,0.67499,0.67487,0.67499,66100000.0
2007-03-06 02:09:00,0.67494,0.67524,0.67494,0.67524,68399999.0
2007-03-06 02:10:00,0.67528,0.67544,0.67528,0.67544,91000000.0
2007-03-06 02:11:00,0.67536,0.67536,0.67509,0.6753,89200000.0
2007-03-06 02:12:00,0.67539,0.67558,0.67539,0.67558,28600000.0
2007-03-06 02:13:00,0.67553,0.67582,0.67551,0.67566,118299999.0
2007-03-06 02:14:00,0.67578,0.67618,0.67578,0.67605,77199999.0
2007-03-06 02:15:00,0.67604,0.67618,0.67598,0.67598,82699998.0
2007-03-06 02:16:00,0.67585,0.67594,0.67575,0.6759,108599998.0
2007-03-06 02:17:00,0.67581,0.67581,0.67574,0.67574,33900001.0
2007-03-06 02:18:00,0.67544,0.67561,0.67524,0.67524,39800000.0
2007-03-06 02:19:00,0.67505,0.6752,0.67498,0.6752,72400000.0
2007-03-06 02:20:00,0.67534,0.67534,0.67516,0.67527,115899998.0
2007-03-06 02:21:00,0.67527,0.67527,0.67518,0.67518,82599998.0
2007-03-06 02:22:00,0.67518,0.67523,0.67511,0.67521,93200000.0
2007-03-06 02:23:00,0.67511,0.67539,0.67511,0.6753,188000000.0
2007-03-06 02:24:00,0.67539,0.67548,0.67526,0.67526,113100000.0
2007-03-06 02:25:00,0.67543,0.67552,0.6753,0.67541,66900000.0
2007-03-06 02:26:00,0.6754,0.67559,0.6753,0.67533,98499998.0
2007-03-06 02:27:00,0.67534,0.6755,0.67525,0.67525,57800000.0
2007-03-06 02:28:00,0.67532,0.6755,0.67527,0.6755,77700000.0
2007-03-06 02:29:00,0.67556,0.67556,0.67514,0.67514,120899999.0
2007-03-06 02:30:00,0.6752,0.6754,0.6752,0.6754,91499998.0
2007-03-06 02:31:00,0.67553,0.67561,0.67535,0.6755,107699999.0
2007-03-06 02:32:00,0.67549,0.67575,0.67547,0.67572,77100000.0
2007-03-06 02:33:00,0.67589,0.6762,0.67589,0.6762,51199999.0
2007-03-06 02:34:00,0.6763,0.67731,0.6763,0.67731,110900000.0
2007-03-06 02:35:00,0.67726,0.67769,0.67722,0.67746,86099998.0
2007-03-06 02:36:00,0.67731,0.67733,0.67718,0.67718,108400000.0
2007-03-06 02:37:00,0.67727,0.67727,0.67714,0.67719,83500000.0
2007-03-06 02:38:00,0.67724,0.67736,0.67718,0.67736,61299999.0
2007-03-06 02:39:00,0.67731,0.6776,0.67731,0.67752,49900000.0
2007-03-06 02:40:00,0.67745,0.67779,0.6774,0.67767,130000001.0
2007-03-06 02:41:00,0.67758,0.6779,0.67758,0.67784,140800001.0
2007-03-06 02:42:00,0.67796,0.67798,0.67755,0.67763,72400000.0
2007-03-06 02:43:00,0.67767,0.67775,0.67748,0.67758,98900001.0
2007-03-06 02:44:00,0.67757,0.67757,0.67742,0.67746,73399999.0
2007-03-06 02:45:00,0.67736,0.67753,0.67732,0.67732,96999999.0
2007-03-06 02:46:00,0.6771,0.67712,0.67703,0.67703,72099999.0
2007-03-06 02:47:00,0.67724,0.67729,0.67702,0.67702,82300001.0
2007-03-06 02:48:00,0.67703,0.67726,0.67703,0.67713,64599999.0
2007-03-06 02:49:00,0.67712,0.67721,0.67656,0.67661,64000000.0
2007-03-06 02:50:00,0.6768,0.67684,0.67677,0.67684,47800000.0
2007-03-06 02:51:00,0.67692,0.67699,0.67681,0.67681,94699998.0
2007-03-06 02:52:00,0.67678,0.67709,0.67678,0.67688,131099999.0
2007-03-06 02:53:00,0.67692,0.67701,0.67677,0.67677,101399998.0
2007-03-06 02:54:00,0.67677,0.67689,0.67672,0.67688,75699999.0
2007-03-06 02:55:00,0.67681,0.67693,0.67663,0.6768,77900000.0
2007-03-06 02:56:00,0.67665,0.67665,0.6764,0.67643,83400000.0
2007-03-06 02:57:00,0.6764,0.6765,0.67636,0.67636,96399998.0
2007-03-06 02:58:00,0.67636,0.6765,0.67629,0.67629,83000000.0
2007-03-06 02:59:00,0.67635,0.67659,0.67635,0.67647,123799998.0
2007-03-06 03:00:00,0.67648,0.67675,0.67648,0.67675,55100000.0
2007-03-06 03:01:00,0.67675,0.67675,0.67659,0.67668,94299998.0
2007-03-06 03:02:00,0.6766,0.67671,0.6765,0.67661,91099999.0
2007-03-06 03:03:00,0.67658,0.67658,0.67631,0.67631,124499999.0
2007-03-06 03:04:00,0.67645,0.67666,0.67645,0.67666,94800000.0
2007-03-06 03:05:00,0.67662,0.67689,0.67662,0.67689,141299999.0
2007-03-06 03:06:00,0.67697,0.67734,0.67697,0.67727,68600001.0
2007-03-06 03:07:00,0.67739,0.6774,0.67727,0.67727,73300000.0
2007-03-06 03:08:00,0.67717,0.67733,0.67717,0.67717,157399998.0
2007-03-06 03:09:00,0.67727,0.67741,0.67727,0.67739,40300000.0
2007-03-06 03:10:00,0.67721,0.67745,0.67721,0.67745,82100000.0
2007-03-06 03:11:00,0.67776,0.67789,0.67755,0.67782,136799997.0
2007-03-06 03:12:00,0.67794,0.67807,0.67783,0.678,107800003.0
2007-03-06 03:13:00,0.67797,0.67797,0.67796,0.67796,28300000.0
2007-03-06 03:14:00,0.67802,0.6781,0.67802,0.67807,59000000.0
2007-03-06 03:15:00,0.67802,0.67802,0.67793,0.67798,128699998.0
2007-03-06 03:16:00,0.67805,0.6781,0.678,0.67805,63900000.0
2007-03-06 03:17:00,0.67791,0.67791,0.67772,0.67772,33999999.0
2007-03-06 03:18:00,0.6778,0.67784,0.67764,0.67764,67099999.0
2007-03-06 03:19:00,0.67754,0.67788,0.67754,0.67788,148500002.0
2007-03-06 03:20:00,0.67758,0.67768,0.6773,0.67734,186800000.0
2007-03-06 03:21:00,0.67741,0.67748,0.67729,0.67729,104500001.0
2007-03-06 03:22:00,0.67734,0.67748,0.67729,0.67729,71000001.0
2007-03-06 03:23:00,0.67727,0.67732,0.67698,0.67703,105900000.0
2007-03-06 03:24:00,0.67705,0.67713,0.677,0.677,100999999.0
2007-03-06 03:25:00,0.67709,0.67713,0.67666,0.67698,117500000.0
2007-03-06 03:26:00,0.6769,0.6769,0.67658,0.67658,115399997.0
2007-03-06 03:27:00,0.67663,0.67663,0.67641,0.67648,75500002.0
2007-03-06 03:28:00,0.67647,0.67655,0.67636,0.67636,104700002.0
2007-03-06 03:29:00,0.67644,0.67661,0.67644,0.67661,34300000.0
2007-03-06 03:30:00,0.6766,0.6766,0.67646,0.67651,58400000.0
2007-03-06 03:31:00,0.67658,0.67671,0.67658,0.67671,116300000.0
2007-03-06 03:32:00,0.67667,0.67668,0.67649,0.67662,64499999.0
2007-03-06 03:33:00,0.67665,0.67665,0.67655,0.67655,53599999.0
2007-03-06 03:34:00,0.67655,0.67665,0.67655,0.6766,40100000.0
2007-03-06 03:35:00,0.67667,0.67667,0.67651,0.67655,73500000.0
2007-03-06 03:36:00,0.67644,0.67657,0.67644,0.67657,81400000.0
2007-03-06 03:37:00,0.67657,0.67662,0.67649,0.67649,94700001.0
2007-03-06 03:38:00,0.67647,0.67648,0.67639,0.67639,56500000.0
2007-03-06 03:39:00,0.67637,0.67637,0.67607,0.67607,39900000.0
2007-03-06 03:40:00,0.67604,0.67615,0.67586,0.67615,89800000.0
2007-03-06 03:41:00,0.67604,0.67612,0.67596,0.67605,116500000.0
2007-03-06 03:42:00,0.67597,0.6761,0.67597,0.6761,100999999.0
2007-03-06 03:43:00,0.67588,0.67608,0.67585,0.67595,77900000.0
2007-03-06 03:44:00,0.67601,0.67601,0.67582,0.67582,60600000.0
2007-03-06 03:45:00,0.67594,0.67609,0.67585,0.67607,131400000.0
2007-03-06 03:46:00,0.67616,0.6762,0.67599,0.67605,48200000.0
2007-03-06 03:47:00,0.67593,0.67616,0.67592,0.67616,69900001.0
2007-03-06 03:48:00,0.67605,0.67616,0.676,0.67609,193799999.0
2007-03-06 03:49:00,0.67608,0.67618,0.67608,0.67617,78100000.0
2007-03-06 03:50:00,0.67613,0.67619,0.6761,0.6761,69100000.0
2007-03-06 03:51:00,0.67613,0.67613,0.67601,0.67601,67700000.0
2007-03-06 03:52:00,0.67607,0.67622,0.67607,0.67622,82000000.0
2007-03-06 03:53:00,0.67608,0.67609,0.67597,0.67607,61400000.0
2007-03-06 03:54:00,0.67605,0.67625,0.67605,0.67625,53400000.0
2007-03-06 03:55:00,0.6761,0.67615,0.67605,0.67615,91700001.0
2007-03-06 03:56:00,0.67608,0.67619,0.67608,0.67614,74100001.0
2007-03-06 03:57:00,0.67613,0.67629,0.67606,0.67629,83100000.0
2007-03-06 03:58:00,0.67623,0.67623,0.67607,0.6761,106400000.0
2007-03-06 03:59:00,0.6761,0.6762,0.6761,0.67615,43800000.0
2007-03-06 04:00:00,0.6761,0.67615,0.6761,0.67615,53600000.0
2007-03-06 04:01:00,0.67609,0.67612,0.67603,0.67612,32900000.0
2007-03-06 04:02:00,0.67609,0.67609,0.67603,0.67605,71699999.0
2007-03-06 04:03:00,0.67608,0.67608,0.676,0.67603,132199998.0
2007-03-06 04:04:00,0.67614,0.67623,0.67614,0.6762,55100000.0
2007-03-06 04:05:00,0.67615,0.6763,0.67615,0.6763,90200000.0
2007-03-06 04:06:00,0.67636,0.67636,0.6762,0.67631,81500000.0
2007-03-06 04:07:00,0.67638,0.67648,0.67638,0.67645,106800000.0
2007-03-06 04:08:00,0.67664,0.67664,0.67649,0.67653,83100002.0
2007-03-06 04:09:00,0.6766,0.67665,0.6766,0.67665,10100000.0
2007-03-06 04:10:00,0.67664,0.67696,0.67664,0.67687,96399998.0
2007-03-06 04:11:00,0.67709,0.67709,0.67694,0.67703,101899999.0
2007-03-06 04:12:00,0.67697,0.67697,0.67679,0.67691,105099997.0
2007-03-06 04:13:00,0.67702,0.67702,0.67694,0.67695,62700001.0
2007-03-06 04:14:00,0.67703,0.67705,0.67683,0.67683,132299999.0
2007-03-06 04:15:00,0.6769,0.677,0.67688,0.67695,86500001.0
2007-03-06 04:16:00,0.67688,0.67708,0.67688,0.67708,82900000.0
2007-03-06 04:17:00,0.67718,0.67731,0.67718,0.67725,105199999.0
2007-03-06 04:18:00,0.67731,0.67735,0.67727,0.67735,70100001.0
2007-03-06 04:19:00,0.67722,0.67732,0.67718,0.67732,38200000.0
2007-03-06 04:20:00,0.67723,0.67723,0.67721,0.67723,55400000.0
2007-03-06 04:21:00,0.67726,0.67732,0.6772,0.6772,148300000.0
2007-03-06 04:22:00,0.6772,0.67733,0.6772,0.67724,109400002.0
2007-03-06 04:23:00,0.67729,0.67735,0.67719,0.67735,85499999.0
2007-03-06 04:24:00,0.67738,0.67739,0.6773,0.6773,73400001.0
2007-03-06 04:25:00,0.67741,0.67746,0.67737,0.67738,104000001.0
2007-03-06 04:26:00,0.67734,0.67747,0.67734,0.67735,72500000.0
2007-03-06 04:27:00,0.67747,0.67748,0.6774,0.67748,49500001.0
2007-03-06 04:28:00,0.67756,0.67756,0.67733,0.67737,124499998.0
2007-03-06 04:29:00,0.67748,0.67754,0.67748,0.67754,27199999.0
2007-03-06 04:30:00,0.67761,0.67819,0.67761,0.67819,55400001.0
2007-03-06 04:31:00,0.6784,0.6784,0.67825,0.6783,122599999.0
2007-03-06 04:32:00,0.67831,0.67847,0.67831,0.67844,100299999.0
2007-03-06 04:33:00,0.67845,0.67856,0.67837,0.67848,82799999.0
2007-03-06 04:34:00,0.6785,0.67856,0.67834,0.67856,74999999.0
2007-03-06 04:35:00,0.67839,0.67845,0.67828,0.67845,81100001.0
2007-03-06 04:36:00,0.67843,0.67852,0.67841,0.67849,67000000.0
2007-03-06 04:37:00,0.67842,0.67845,0.67837,0.67837,139999998.0
2007-03-06 04:38:00,0.67838,0.67838,0.6781,0.67824,56500001.0
2007-03-06 04:39:00,0.67826,0.67828,0.67794,0.67794,44200000.0
2007-03-06 04:40:00,0.67785,0.67796,0.67785,0.67796,76100000.0
2007-03-06 04:41:00,0.67797,0.67797,0.67781,0.67794,65000000.0
2007-03-06 04:42:00,0.67807,0.67827,0.67801,0.67827,106699999.0
2007-03-06 04:43:00,0.67835,0.67841,0.67826,0.6783,116400001.0
2007-03-06 04:44:00,0.67828,0.67894,0.67828,0.67871,83000000.0
2007-03-06 04:45:00,0.67887,0.67913,0.67887,0.6791,138400000.0
2007-03-06 04:46:00,0.67911,0.67911,0.67889,0.67889,94299998.0
2007-03-06 04:47:00,0.67892,0.67922,0.67892,0.67915,109099998.0
2007-03-06 04:48:00,0.6792,0.67966,0.67917,0.67966,101000001.0
2007-03-06 04:49:00,0.67971,0.67983,0.67949,0.67983,87500000.0
2007-03-06 04:50:00,0.67999,0.67999,0.67974,0.67974,86300000.0
2007-03-06 04:51:00,0.67971,0.67982,0.67964,0.67977,98199998.0
2007-03-06 04:52:00,0.67993,0.67993,0.67981,0.67989,122100001.0
2007-03-06 04:53:00,0.67979,0.68007,0.67979,0.68,96699999.0
2007-03-06 04:54:00,0.68002,0.68005,0.67999,0.68001,51000001.0
2007-03-06 04:55:00,0.68008,0.68014,0.67992,0.68001,131999997.0
2007-03-06 04:56:00,0.68004,0.68008,0.67992,0.68006,79800000.0
2007-03-06 04:57:00,0.67998,0.67998,0.6796,0.67987,85300000.0
2007-03-06 04:58:00,0.67985,0.68006,0.67985,0.67994,126199997.0
2007-03-06 04:59:00,0.68003,0.68005,0.6797,0.67973,121399997.0
2007-03-06 05:00:00,0.67969,0.67972,0.67922,0.67934,103200000.0
2007-03-06 05:01:00,0.67926,0.67956,0.67926,0.67953,102900001.0
2007-03-06 05:02:00,0.67961,0.67967,0.67955,0.67955,55000000.0
2007-03-06 05:03:00,0.67954,0.67955,0.67926,0.67926,73300001.0
2007-03-06 05:04:00,0.67942,0.67942,0.67912,0.67926,122700001.0
2007-03-06 05:05:00,0.67928,0.6793,0.6792,0.6792,68500000.0
2007-03-06 05:06:00,0.67928,0.67928,0.67912,0.67912,111199997.0
2007-03-06 05:07:00,0.67913,0.67923,0.67898,0.679,68899999.0
2007-03-06 05:08:00,0.67895,0.67919,0.67895,0.6791,116400000.0
2007-03-06 05:09:00,0.67917,0.6794,0.67916,0.6794,70600000.0
2007-03-06 05:10:00,0.6794,0.67955,0.67933,0.67946,109100000.0
2007-03-06 05:11:00,0.67944,0.67952,0.67933,0.67943,82100000.0
2007-03-06 05:12:00,0.67938,0.67943,0.6793,0.6793,63400000.0
2007-03-06 05:13:00,0.67924,0.67924,0.67902,0.67913,72200000.0
2007-03-06 05:14:00,0.67921,0.67933,0.67919,0.67933,69899998.0
2007-03-06 05:15:00,0.67933,0.67935,0.67933,0.67933,27500000.0
2007-03-06 05:16:00,0.6794,0.6794,0.67919,0.67923,65500000.0
2007-03-06 05:17:00,0.67929,0.67935,0.67924,0.67935,74800001.0
2007-03-06 05:18:00,0.67948,0.67948,0.67921,0.67928,72799998.0
2007-03-06 05:19:00,0.67933,0.67938,0.67929,0.67929,59500000.0
2007-03-06 05:20:00,0.67932,0.67941,0.67918,0.67918,92399999.0
2007-03-06 05:21:00,0.6793,0.6793,0.67905,0.67924,67700000.0
2007-03-06 05:22:00,0.67916,0.67935,0.67903,0.67935,79700001.0
2007-03-06 05:23:00,0.67934,0.67939,0.67934,0.67936,52900000.0
2007-03-06 05:24:00,0.67953,0.67953,0.67941,0.67948,83299999.0
2007-03-06 05:25:00,0.6794,0.67955,0.6794,0.67949,125399999.0
2007-03-06 05:26:00,0.6794,0.6794,0.6793,0.67935,76000000.0
2007-03-06 05:27:00,0.67928,0.67935,0.67913,0.67929,110200000.0
2007-03-06 05:28:00,0.67937,0.67943,0.67929,0.67943,66400000.0
2007-03-06 05:29:00,0.67935,0.67945,0.67924,0.67945,67100001.0
2007-03-06 05:30:00,0.67931,0.67934,0.67918,0.67934,71500000.0
2007-03-06 05:31:00,0.67938,0.67938,0.67927,0.67934,78200000.0
2007-03-06 05:32:00,0.67924,0.67924,0.67909,0.67917,82999998.0
2007-03-06 05:33:00,0.67928,0.67936,0.67924,0.67933,67800001.0
2007-03-06 05:34:00,0.67937,0.67941,0.67929,0.67941,75599999.0
2007-03-06 05:35:00,0.67946,0.67947,0.67938,0.67945,97900000.0
2007-03-06 05:36:00,0.67952,0.67952,0.67913,0.67938,94100000.0
2007-03-06 05:37:00,0.67948,0.67954,0.67935,0.67935,79400001.0
2007-03-06 05:38:00,0.6793,0.67942,0.67926,0.67942,64800000.0
2007-03-06 05:39:00,0.67942,0.67952,0.6794,0.67946,136799999.0
2007-03-06 05:40:00,0.6795,0.6795,0.6793,0.67938,76600000.0
2007-03-06 05:41:00,0.67944,0.67952,0.67944,0.67951,59600000.0
2007-03-06 05:42:00,0.67956,0.67963,0.67948,0.67963,77099999.0
2007-03-06 05:43:00,0.67936,0.67945,0.67933,0.67939,135799997.0
2007-03-06 05:44:00,0.67953,0.67953,0.67931,0.67937,84700000.0
2007-03-06 05:45:00,0.6793,0.67934,0.67919,0.67932,108399999.0
2007-03-06 05:46:00,0.6793,0.67935,0.6793,0.6793,58900001.0
2007-03-06 05:47:00,0.67904,0.67931,0.67881,0.6791,109900000.0
2007-03-06 05:48:00,0.67933,0.67939,0.67933,0.67939,54100000.0
2007-03-06 05:49:00,0.67935,0.67935,0.67925,0.67935,76400000.0
2007-03-06 05:50:00,0.67933,0.67948,0.67932,0.67932,134899997.0
2007-03-06 05:51:00,0.67938,0.67938,0.67922,0.67925,90799999.0
2007-03-06 05:52:00,0.67928,0.67934,0.67919,0.67932,117800000.0
2007-03-06 05:53:00,0.67933,0.67948,0.67933,0.67938,35800001.0
2007-03-06 05:54:00,0.6794,0.67955,0.6794,0.6794,23100000.0
2007-03-06 05:55:00,0.67935,0.67936,0.67924,0.67936,124999998.0
2007-03-06 05:56:00,0.67937,0.67937,0.67927,0.67937,77300001.0
2007-03-06 05:57:00,0.6792,0.67952,0.6792,0.67939,96100001.0
2007-03-06 05:58:00,0.67929,0.67929,0.67921,0.67921,29499999.0
2007-03-06 05:59:00,0.6796,0.67962,0.6795,0.67962,92099997.0
2007-03-06 06:00:00,0.6796,0.67985,0.6796,0.67985,50800000.0
2007-03-06 06:01:00,0.67976,0.67976,0.67948,0.67953,55200000.0
2007-03-06 06:02:00,0.67952,0.67957,0.67942,0.6795,61000000.0
2007-03-06 06:03:00,0.67958,0.6796,0.67951,0.67955,107400000.0
2007-03-06 06:04:00,0.67956,0.67963,0.67954,0.67955,61299999.0
2007-03-06 06:05:00,0.67969,0.67982,0.67969,0.67982,95600002.0
2007-03-06 06:06:00,0.67978,0.67978,0.67969,0.67977,57200000.0
2007-03-06 06:07:00,0.67979,0.67979,0.67967,0.67967,70199999.0
2007-03-06 06:08:00,0.6797,0.6798,0.6797,0.67975,93699999.0
2007-03-06 06:09:00,0.67975,0.67982,0.67961,0.67982,122400000.0
2007-03-06 06:10:00,0.67982,0.67991,0.67971,0.67979,74899998.0
2007-03-06 06:11:00,0.67977,0.67977,0.67962,0.67973,73499999.0
2007-03-06 06:12:00,0.67978,0.67978,0.67962,0.67962,14900000.0
2007-03-06 06:13:00,0.67965,0.6797,0.67965,0.67965,33600000.0
2007-03-06 06:14:00,0.6796,0.6796,0.67947,0.67953,45500000.0
2007-03-06 06:15:00,0.67955,0.67962,0.67952,0.67957,54999999.0
2007-03-06 06:16:00,0.6795,0.6795,0.6793,0.67947,58700001.0
2007-03-06 06:17:00,0.67955,0.67957,0.67945,0.6795,69000000.0
2007-03-06 06:18:00,0.6794,0.67953,0.67939,0.67944,114200001.0
2007-03-06 06:19:00,0.67948,0.67953,0.67948,0.67949,63500000.0
2007-03-06 06:20:00,0.67941,0.67953,0.67941,0.67953,78800000.0
2007-03-06 06:21:00,0.6796,0.6796,0.67955,0.6796,27000000.0
2007-03-06 06:22:00,0.67949,0.67952,0.67947,0.67951,25900000.0
2007-03-06 06:23:00,0.67953,0.67953,0.67926,0.67941,65599999.0
2007-03-06 06:24:00,0.6794,0.67942,0.67927,0.67938,52900000.0
2007-03-06 06:25:00,0.6794,0.67948,0.67937,0.67937,97500000.0
2007-03-06 06:26:00,0.67937,0.67948,0.67937,0.67947,58900001.0
2007-03-06 06:27:00,0.67941,0.67948,0.67937,0.67948,141800000.0
2007-03-06 06:28:00,0.6795,0.67955,0.67945,0.67953,90099999.0
2007-03-06 06:29:00,0.6795,0.67955,0.6795,0.67955,73599999.0
2007-03-06 06:30:00,0.6795,0.67958,0.67945,0.67945,29400000.0
2007-03-06 06:31:00,0.6795,0.67955,0.67945,0.6795,100299999.0
2007-03-06 06:32:00,0.6795,0.67958,0.67946,0.67954,88399999.0
2007-03-06 06:33:00,0.67936,0.67957,0.67936,0.67947,90400000.0
2007-03-06 06:34:00,0.67934,0.67947,0.67934,0.67943,43200000.0
2007-03-06 06:35:00,0.67937,0.67945,0.67935,0.67945,94499999.0
2007-03-06 06:36:00,0.6793,0.67945,0.6793,0.67945,87600001.0
2007-03-06 06:37:00,0.6794,0.6794,0.67935,0.67938,55599999.0
2007-03-06 06:38:00,0.67939,0.67945,0.67937,0.67945,61400001.0
2007-03-06 06:39:00,0.67957,0.67957,0.67947,0.67947,24300000.0
2007-03-06 06:40:00,0.67937,0.67945,0.67937,0.6794,29400000.0
2007-03-06 06:41:00,0.67941,0.67951,0.67937,0.67948,68100000.0
2007-03-06 06:42:00,0.67935,0.67955,0.67935,0.67949,75700000.0
2007-03-06 06:43:00,0.6794,0.67945,0.67937,0.67945,143700001.0
2007-03-06 06:44:00,0.6794,0.67946,0.67927,0.67937,170200000.0
2007-03-06 06:45:00,0.67921,0.67935,0.67909,0.67932,154799999.0
2007-03-06 06:46:00,0.67936,0.67936,0.67903,0.67912,70200000.0
2007-03-06 06:47:00,0.67933,0.67943,0.6793,0.67934,147800001.0
2007-03-06 06:48:00,0.67935,0.67945,0.67929,0.67945,53300000.0
2007-03-06 06:49:00,0.67938,0.67941,0.67938,0.67938,26900000.0
2007-03-06 06:50:00,0.67937,0.67941,0.67934,0.67941,48900000.0
2007-03-06 06:51:00,0.6795,0.6795,0.6794,0.6794,74899999.0
2007-03-06 06:52:00,0.67927,0.67927,0.67901,0.67902,132799999.0
2007-03-06 06:53:00,0.67902,0.67925,0.67902,0.67919,50500000.0
2007-03-06 06:54:00,0.67938,0.67938,0.67932,0.67932,28600000.0
2007-03-06 06:55:00,0.67933,0.67944,0.67933,0.67937,115700001.0
2007-03-06 06:56:00,0.67943,0.67943,0.67926,0.6793,69500000.0
2007-03-06 06:57:00,0.67934,0.67952,0.67926,0.67952,62000001.0
2007-03-06 06:58:00,0.67935,0.6795,0.67935,0.67945,98800000.0
2007-03-06 06:59:00,0.67928,0.67943,0.67928,0.67943,60600000.0
2007-03-06 07:00:00,0.67935,0.67942,0.67935,0.67942,19000000.0
2007-03-06 07:01:00,0.67945,0.67945,0.67945,0.67945,53100000.0
2007-03-06 07:02:00,0.67941,0.67941,0.67927,0.6793,114100001.0
2007-03-06 07:03:00,0.67937,0.67939,0.67935,0.67938,47900000.0
2007-03-06 07:04:00,0.67935,0.67945,0.67935,0.67945,46199999.0
2007-03-06 07:05:00,0.6794,0.67945,0.67932,0.67945,107599999.0
2007-03-06 07:06:00,0.67945,0.67945,0.67935,0.6794,70900001.0
2007-03-06 07:07:00,0.67945,0.67945,0.67935,0.6794,65799999.0
2007-03-06 07:08:00,0.67945,0.67945,0.6792,0.6794,49399999.0
2007-03-06 07:09:00,0.67935,0.6795,0.67935,0.6795,84300000.0
2007-03-06 07:10:00,0.67942,0.67942,0.67933,0.67937,62699999.0
2007-03-06 07:11:00,0.67895,0.67898,0.67872,0.67877,72600001.0
2007-03-06 07:12:00,0.67874,0.67887,0.67874,0.67884,51300002.0
2007-03-06 07:13:00,0.67885,0.67885,0.67869,0.67875,56399999.0
2007-03-06 07:14:00,0.6788,0.67883,0.67875,0.67883,66100000.0
2007-03-06 07:15:00,0.67883,0.67896,0.67881,0.67883,64500000.0
2007-03-06 07:16:00,0.67888,0.6792,0.67888,0.6792,65200000.0
2007-03-06 07:17:00,0.67909,0.67921,0.67909,0.67921,17500000.0
2007-03-06 07:18:00,0.67914,0.67938,0.67909,0.67938,124400001.0
2007-03-06 07:19:00,0.67945,0.67945,0.67935,0.67935,21300000.0
2007-03-06 07:20:00,0.67945,0.67955,0.67945,0.67955,75200001.0
2007-03-06 07:21:00,0.67925,0.6794,0.67925,0.6794,63600000.0
2007-03-06 07:22:00,0.6794,0.67945,0.6794,0.67945,28800000.0
2007-03-06 07:23:00,0.67882,0.6791,0.67882,0.67901,13000000.0
2007-03-06 07:24:00,0.67935,0.67935,0.67901,0.67901,35700001.0
2007-03-06 07:25:00,0.67939,0.67943,0.67935,0.67943,80200000.0
2007-03-06 07:26:00,0.67938,0.67942,0.67931,0.67938,124799999.0
2007-03-06 07:27:00,0.67943,0.67943,0.67935,0.67937,116600000.0
2007-03-06 07:28:00,0.67933,0.67942,0.67933,0.67942,47900002.0
2007-03-06 07:29:00,0.67945,0.6795,0.67932,0.67945,129999997.0
2007-03-06 07:30:00,0.6793,0.67942,0.67926,0.67942,30200000.0
2007-03-06 07:31:00,0.6793,0.67943,0.6793,0.67943,82600001.0
2007-03-06 07:32:00,0.6794,0.67942,0.67926,0.6793,120599997.0
2007-03-06 07:33:00,0.67928,0.67942,0.67914,0.67942,53900000.0
2007-03-06 07:34:00,0.67927,0.6794,0.67905,0.67935,106599999.0
2007-03-06 07:35:00,0.67926,0.67938,0.67926,0.6793,33600000.0
2007-03-06 07:36:00,0.6794,0.67945,0.6794,0.67945,86400000.0
2007-03-06 07:37:00,0.67945,0.67945,0.67935,0.6794,138499999.0
2007-03-06 07:38:00,0.67945,0.67945,0.67935,0.67945,83199999.0
2007-03-06 07:39:00,0.6794,0.67945,0.67938,0.67945,79100000.0
2007-03-06 07:40:00,0.67908,0.67929,0.67905,0.67922,112600000.0
2007-03-06 07:41:00,0.67943,0.67945,0.67935,0.67945,44100000.0
2007-03-06 07:42:00,0.67945,0.67945,0.6794,0.6794,27100000.0
2007-03-06 07:43:00,0.67945,0.67945,0.67925,0.67925,121399998.0
2007-03-06 07:44:00,0.67935,0.6794,0.67935,0.6794,70500001.0
2007-03-06 07:45:00,0.67941,0.67951,0.67936,0.67945,95399999.0
2007-03-06 07:46:00,0.67948,0.67952,0.67942,0.67942,58999999.0
2007-03-06 07:47:00,0.67943,0.67947,0.67932,0.67946,108800001.0
2007-03-06 07:48:00,0.67935,0.67945,0.6791,0.67925,138999999.0
2007-03-06 07:49:00,0.67943,0.6796,0.67943,0.67949,74400000.0
2007-03-06 07:50:00,0.67947,0.67966,0.67944,0.67956,82299998.0
2007-03-06 07:51:00,0.67958,0.67999,0.67958,0.67991,117000000.0
2007-03-06 07:52:00,0.68018,0.68021,0.68006,0.68012,105400002.0
2007-03-06 07:53:00,0.68016,0.68022,0.68008,0.6801,158900003.0
2007-03-06 07:54:00,0.68014,0.68023,0.68007,0.68015,101400001.0
2007-03-06 07:55:00,0.68021,0.68049,0.68021,0.68035,117299998.0
2007-03-06 07:56:00,0.68029,0.6803,0.68013,0.6802,87700000.0
2007-03-06 07:57:00,0.6802,0.68022,0.68012,0.68017,114599999.0
2007-03-06 07:58:00,0.68004,0.68008,0.67991,0.68005,64700000.0
2007-03-06 07:59:00,0.68014,0.68014,0.67995,0.68007,82500000.0
2007-03-06 08:00:00,0.67986,0.68012,0.67986,0.67997,85000000.0
2007-03-06 08:01:00,0.68,0.68017,0.67994,0.68017,79500002.0
2007-03-06 08:02:00,0.68003,0.68019,0.68003,0.68005,80499999.0
2007-03-06 08:03:00,0.68,0.68,0.67969,0.67969,90200000.0
2007-03-06 08:04:00,0.67973,0.68005,0.67973,0.68005,53900000.0
2007-03-06 08:05:00,0.68008,0.68008,0.67982,0.67982,112999999.0
2007-03-06 08:06:00,0.67997,0.68013,0.67997,0.68003,112800001.0
2007-03-06 08:07:00,0.67975,0.68,0.67973,0.67995,93400001.0
2007-03-06 08:08:00,0.67994,0.68003,0.67986,0.68003,111099999.0
2007-03-06 08:09:00,0.68005,0.68005,0.67995,0.67995,40699999.0
2007-03-06 08:10:00,0.68006,0.68028,0.68006,0.68017,67200001.0
2007-03-06 08:11:00,0.68025,0.68035,0.68015,0.68023,87500002.0
2007-03-06 08:12:00,0.68022,0.68031,0.67995,0.68031,91799999.0
2007-03-06 08:13:00,0.6802,0.68023,0.68019,0.68023,48400000.0
2007-03-06 08:14:00,0.6801,0.68019,0.6799,0.68017,83000000.0
2007-03-06 08:15:00,0.68009,0.68026,0.68009,0.68026,49300001.0
2007-03-06 08:16:00,0.6803,0.68034,0.68024,0.68032,62800000.0
2007-03-06 08:17:00,0.68036,0.68095,0.68036,0.68078,114600000.0
2007-03-06 08:18:00,0.68076,0.68112,0.68076,0.68101,51700000.0
2007-03-06 08:19:00,0.68105,0.68105,0.68064,0.68064,127999998.0
2007-03-06 08:20:00,0.68069,0.68085,0.68062,0.6807,136899999.0
2007-03-06 08:21:00,0.68063,0.68081,0.68063,0.68081,96200001.0
2007-03-06 08:22:00,0.68079,0.68084,0.68063,0.68063,143899999.0
2007-03-06 08:23:00,0.68066,0.68075,0.68049,0.68075,96300001.0
2007-03-06 08:24:00,0.68085,0.68085,0.68076,0.68083,70100001.0
2007-03-06 08:25:00,0.68074,0.68074,0.68055,0.68066,57800000.0
2007-03-06 08:26:00,0.68091,0.68098,0.68084,0.68098,90300000.0
2007-03-06 08:27:00,0.68091,0.68091,0.68085,0.68085,25600000.0
2007-03-06 08:28:00,0.68082,0.68084,0.68073,0.68073,65400000.0
2007-03-06 08:29:00,0.68059,0.68061,0.68049,0.6805,38600000.0
2007-03-06 08:30:00,0.68057,0.68058,0.68039,0.68039,114600001.0
2007-03-06 08:31:00,0.68041,0.68048,0.68036,0.68048,68400000.0
2007-03-06 08:32:00,0.68057,0.68081,0.68057,0.68072,62200000.0
2007-03-06 08:33:00,0.68073,0.68084,0.68068,0.68077,36600000.0
2007-03-06 08:34:00,0.68083,0.68097,0.68083,0.68095,49700000.0
2007-03-06 08:35:00,0.68107,0.68107,0.68078,0.68078,127800001.0
2007-03-06 08:36:00,0.6806,0.68077,0.6806,0.68067,51900000.0
2007-03-06 08:37:00,0.68088,0.68093,0.68069,0.68082,116200000.0
2007-03-06 08:38:00,0.68088,0.6809,0.68065,0.68088,112699999.0
2007-03-06 08:39:00,0.68079,0.68091,0.68077,0.68081,68099999.0
2007-03-06 08:40:00,0.68086,0.68096,0.6807,0.6807,78800000.0
2007-03-06 08:41:00,0.68064,0.68077,0.68062,0.68062,70199999.0
2007-03-06 08:42:00,0.68067,0.68074,0.68049,0.68074,119300000.0
2007-03-06 08:43:00,0.68056,0.68056,0.68018,0.68023,98600000.0
2007-03-06 08:44:00,0.68017,0.6802,0.68008,0.68008,61399999.0
2007-03-06 08:45:00,0.6802,0.6802,0.68012,0.68012,26500000.0
2007-03-06 08:46:00,0.6802,0.68054,0.68006,0.68054,28400000.0
2007-03-06 08:47:00,0.6806,0.6806,0.68035,0.68035,44700000.0
2007-03-06 08:48:00,0.68023,0.68035,0.68023,0.68027,61100000.0
2007-03-06 08:49:00,0.68041,0.68046,0.68041,0.68046,15200000.0
2007-03-06 08:50:00,0.68058,0.68071,0.68041,0.68071,62200000.0
2007-03-06 08:51:00,0.68067,0.68067,0.68037,0.68037,99000001.0
2007-03-06 08:52:00,0.68039,0.68039,0.68027,0.68029,114799998.0
2007-03-06 08:53:00,0.6803,0.68033,0.6801,0.6801,71900000.0
2007-03-06 08:54:00,0.68012,0.68027,0.68012,0.68019,83900000.0
2007-03-06 08:55:00,0.68019,0.68019,0.67999,0.68013,86399999.0
2007-03-06 08:56:00,0.68006,0.68006,0.67974,0.6798,38000000.0
2007-03-06 08:57:00,0.68021,0.68047,0.68018,0.68018,53000000.0
2007-03-06 08:58:00,0.68066,0.68066,0.68027,0.68034,84400000.0
2007-03-06 08:59:00,0.68018,0.68018,0.68012,0.68018,54699999.0
2007-03-06 09:00:00,0.68012,0.68024,0.68003,0.68024,98700000.0
2007-03-06 09:01:00,0.68016,0.68024,0.68016,0.6802,56600000.0
2007-03-06 09:02:00,0.68018,0.68018,0.68006,0.68013,78499999.0
2007-03-06 09:03:00,0.68005,0.6802,0.68005,0.6802,82900000.0
2007-03-06 09:04:00,0.68019,0.68026,0.68009,0.68026,99000001.0
2007-03-06 09:05:00,0.68031,0.6805,0.68016,0.68023,140300000.0
2007-03-06 09:06:00,0.68003,0.68011,0.68003,0.68008,36700000.0
2007-03-06 09:07:00,0.68008,0.68029,0.68005,0.68005,78100000.0
2007-03-06 09:08:00,0.6801,0.68019,0.68006,0.68014,63800000.0
2007-03-06 09:09:00,0.68014,0.68031,0.68014,0.68028,92499998.0
2007-03-06 09:10:00,0.68029,0.6806,0.68012,0.6803,143100000.0
2007-03-06 09:11:00,0.68035,0.68035,0.6803,0.68033,40300001.0
2007-03-06 09:12:00,0.68041,0.68061,0.68041,0.68045,129300001.0
2007-03-06 09:13:00,0.68038,0.68039,0.68034,0.68036,57400000.0
2007-03-06 09:14:00,0.6804,0.6804,0.6803,0.68033,38200000.0
2007-03-06 09:15:00,0.68029,0.68037,0.68013,0.68013,93700000.0
2007-03-06 09:16:00,0.6801,0.6801,0.67995,0.68005,31200000.0
2007-03-06 09:17:00,0.67997,0.68,0.67963,0.67963,168800001.0
2007-03-06 09:18:00,0.67969,0.67977,0.67969,0.67977,70000000.0
2007-03-06 09:19:00,0.67961,0.67999,0.67956,0.67981,115099998.0
2007-03-06 09:20:00,0.67978,0.67992,0.67975,0.67992,157000003.0
2007-03-06 09:21:00,0.67989,0.67989,0.67968,0.67968,47000000.0
2007-03-06 09:22:00,0.6799,0.6801,0.6799,0.6801,24800000.0
2007-03-06 09:23:00,0.68004,0.68018,0.67993,0.68006,81600000.0
2007-03-06 09:24:00,0.68001,0.68021,0.67998,0.68021,52300000.0
2007-03-06 09:25:00,0.68032,0.68054,0.68031,0.68034,95400002.0
2007-03-06 09:26:00,0.68034,0.68048,0.68028,0.6803,110699999.0
2007-03-06 09:27:00,0.68039,0.68061,0.68039,0.68045,30000000.0
2007-03-06 09:28:00,0.68047,0.68049,0.6804,0.68042,84499998.0
2007-03-06 09:29:00,0.68048,0.68048,0.68036,0.68042,25600000.0
2007-03-06 09:30:00,0.68049,0.68067,0.68049,0.68066,48400001.0
2007-03-06 09:31:00,0.68063,0.68068,0.68049,0.6806,111599999.0
2007-03-06 09:32:00,0.68049,0.68049,0.68035,0.68035,43900000.0
2007-03-06 09:33:00,0.68039,0.68067,0.68039,0.68063,102899999.0
2007-03-06 09:34:00,0.68058,0.68058,0.6804,0.6804,78600003.0
2007-03-06 09:35:00,0.68044,0.68052,0.68033,0.6805,110600001.0
2007-03-06 09:36:00,0.68048,0.68062,0.68041,0.68046,105900001.0
2007-03-06 09:37:00,0.68059,0.68075,0.68053,0.6807,43000000.0
2007-03-06 09:38:00,0.68086,0.68099,0.68084,0.68086,65900001.0
2007-03-06 09:39:00,0.68086,0.68087,0.68071,0.68071,156299999.0
2007-03-06 09:40:00,0.68075,0.68086,0.68075,0.68086,59200000.0
2007-03-06 09:41:00,0.68071,0.68071,0.68046,0.68047,88100001.0
2007-03-06 09:42:00,0.68051,0.68095,0.68051,0.68075,38900000.0
2007-03-06 09:43:00,0.68078,0.68096,0.68078,0.6809,97499999.0
2007-03-06 09:44:00,0.68093,0.68095,0.68078,0.68085,80900000.0
2007-03-06 09:45:00,0.68089,0.68089,0.6806,0.68077,87499999.0
2007-03-06 09:46:00,0.68075,0.68095,0.68075,0.68095,31899999.0
2007-03-06 09:47:00,0.68084,0.68112,0.68084,0.68109,108100000.0
2007-03-06 09:48:00,0.68095,0.68115,0.68083,0.68091,119800001.0
2007-03-06 09:49:00,0.68082,0.68091,0.68075,0.68078,136499998.0
2007-03-06 09:50:00,0.68078,0.68078,0.68056,0.68056,65700000.0
2007-03-06 09:51:00,0.68051,0.68075,0.68051,0.68061,160999996.0
2007-03-06 09:52:00,0.68063,0.68073,0.68063,0.68068,65400000.0
2007-03-06 09:53:00,0.68064,0.68067,0.6802,0.6802,118999998.0
2007-03-06 09:54:00,0.68049,0.68072,0.68049,0.68071,57400000.0
2007-03-06 09:55:00,0.68065,0.68098,0.6806,0.68087,139999999.0
2007-03-06 09:56:00,0.68091,0.68095,0.68087,0.68095,52999999.0
2007-03-06 09:57:00,0.68089,0.68106,0.68081,0.68106,80600000.0
2007-03-06 09:58:00,0.681,0.681,0.68088,0.68097,76300001.0
2007-03-06 09:59:00,0.68104,0.6811,0.68095,0.68105,88600000.0
2007-03-06 10:00:00,0.6812,0.68128,0.68117,0.6812,38200000.0
2007-03-06 10:01:00,0.68122,0.68135,0.68122,0.68122,107999998.0
2007-03-06 10:02:00,0.68123,0.68138,0.68097,0.68097,107299999.0
2007-03-06 10:03:00,0.68119,0.68125,0.68109,0.68111,100999999.0
2007-03-06 10:04:00,0.68118,0.68127,0.68098,0.68098,78900000.0
2007-03-06 10:05:00,0.68107,0.68159,0.68107,0.68128,29600000.0
2007-03-06 10:06:00,0.68152,0.68158,0.68142,0.68154,101000001.0
2007-03-06 10:07:00,0.68133,0.68138,0.68124,0.68133,124699999.0
2007-03-06 10:08:00,0.68137,0.68137,0.68111,0.68128,143700001.0
2007-03-06 10:09:00,0.68109,0.6813,0.68109,0.68119,142899999.0
2007-03-06 10:10:00,0.68116,0.68135,0.68098,0.68103,100100000.0
2007-03-06 10:11:00,0.68092,0.68092,0.6808,0.68088,39900000.0
2007-03-06 10:12:00,0.68085,0.68092,0.68068,0.68082,117899999.0
2007-03-06 10:13:00,0.68074,0.68091,0.6807,0.6807,96500000.0
2007-03-06 10:14:00,0.68058,0.68072,0.68052,0.68072,127600001.0
2007-03-06 10:15:00,0.68086,0.68116,0.68086,0.68116,170200000.0
2007-03-06 10:16:00,0.68123,0.68123,0.68105,0.68111,101299999.0
2007-03-06 10:17:00,0.68109,0.68109,0.6809,0.6809,66400000.0
2007-03-06 10:18:00,0.68096,0.68104,0.68072,0.68092,89000001.0
2007-03-06 10:19:00,0.68091,0.68102,0.68091,0.681,88799998.0
2007-03-06 10:20:00,0.68097,0.68117,0.6809,0.681,114200000.0
2007-03-06 10:21:00,0.68113,0.68126,0.68107,0.68114,100500002.0
2007-03-06 10:22:00,0.68103,0.68116,0.68103,0.68109,46300000.0
2007-03-06 10:23:00,0.68098,0.68098,0.68076,0.68076,95499998.0
2007-03-06 10:24:00,0.68084,0.68097,0.68084,0.68092,73900000.0
2007-03-06 10:25:00,0.6809,0.68095,0.6809,0.68093,60599999.0
2007-03-06 10:26:00,0.68082,0.6809,0.6808,0.68088,97199998.0
2007-03-06 10:27:00,0.68094,0.68094,0.68077,0.68087,75200001.0
2007-03-06 10:28:00,0.68075,0.68075,0.6804,0.6804,45400000.0
2007-03-06 10:29:00,0.6806,0.6806,0.68045,0.68057,59400001.0
2007-03-06 10:30:00,0.68065,0.68065,0.68055,0.68065,61800000.0
2007-03-06 10:31:00,0.68058,0.68065,0.68053,0.68056,81900001.0
2007-03-06 10:32:00,0.68055,0.68061,0.68047,0.68047,66900000.0
2007-03-06 10:33:00,0.68057,0.68058,0.68057,0.68058,46300000.0
2007-03-06 10:34:00,0.6806,0.68065,0.6806,0.68065,48800000.0
2007-03-06 10:35:00,0.68063,0.68063,0.68047,0.6805,79000000.0
2007-03-06 10:36:00,0.68056,0.68057,0.68045,0.68055,124299997.0
2007-03-06 10:37:00,0.68055,0.6807,0.68055,0.6807,86200000.0
2007-03-06 10:38:00,0.68059,0.68059,0.68042,0.68046,32700000.0
2007-03-06 10:39:00,0.68043,0.68065,0.68043,0.68056,82300001.0
2007-03-06 10:40:00,0.68067,0.6807,0.68049,0.6807,106499999.0
2007-03-06 10:41:00,0.68064,0.68067,0.68048,0.68048,89699998.0
2007-03-06 10:42:00,0.68055,0.68055,0.68017,0.68017,60600002.0
2007-03-06 10:43:00,0.67991,0.67995,0.67979,0.67985,77100001.0
2007-03-06 10:44:00,0.67976,0.67983,0.67952,0.67962,137599998.0
2007-03-06 10:45:00,0.67969,0.67981,0.67967,0.67981,185699997.0
2007-03-06 10:46:00,0.67971,0.67988,0.67971,0.67975,136800001.0
2007-03-06 10:47:00,0.67959,0.67983,0.67955,0.67983,110899999.0
2007-03-06 10:48:00,0.6798,0.6798,0.67967,0.6798,61400000.0
2007-03-06 10:49:00,0.67983,0.67998,0.67976,0.67998,111200000.0
2007-03-06 10:50:00,0.67993,0.68003,0.67977,0.68003,129499999.0
2007-03-06 10:51:00,0.67978,0.68007,0.67978,0.68007,23100000.0
2007-03-06 10:52:00,0.68004,0.68007,0.67992,0.68007,93200000.0
2007-03-06 10:53:00,0.68001,0.68007,0.6799,0.68007,94000002.0
2007-03-06 10:54:00,0.67995,0.68005,0.67993,0.68005,95299999.0
2007-03-06 10:55:00,0.68019,0.68031,0.68019,0.68031,29600000.0
2007-03-06 10:56:00,0.68028,0.68032,0.6799,0.6799,125999997.0
2007-03-06 10:57:00,0.68014,0.68036,0.68014,0.68036,61299998.0
2007-03-06 10:58:00,0.68035,0.68035,0.68015,0.68022,89300001.0
2007-03-06 10:59:00,0.68015,0.68022,0.68003,0.68022,74800000.0
2007-03-06 11:00:00,0.68024,0.68031,0.68,0.68031,155499999.0
2007-03-06 11:01:00,0.68029,0.6803,0.68007,0.68028,132300001.0
2007-03-06 11:02:00,0.6802,0.68027,0.68001,0.68027,105300000.0
2007-03-06 11:03:00,0.68031,0.68049,0.68024,0.68049,83300001.0
2007-03-06 11:04:00,0.68052,0.68052,0.68024,0.68024,61200000.0
2007-03-06 11:05:00,0.68048,0.68048,0.68029,0.68047,56999999.0
2007-03-06 11:06:00,0.68041,0.68041,0.68028,0.68028,80300000.0
2007-03-06 11:07:00,0.68031,0.68042,0.68031,0.68042,80300000.0
2007-03-06 11:08:00,0.68037,0.6804,0.68032,0.68035,51900000.0
2007-03-06 11:09:00,0.68031,0.68035,0.68023,0.68033,116600001.0
2007-03-06 11:10:00,0.68037,0.68055,0.68033,0.68048,183499999.0
2007-03-06 11:11:00,0.68035,0.68035,0.68018,0.68026,102099998.0
2007-03-06 11:12:00,0.68024,0.6805,0.68018,0.6805,50800000.0
2007-03-06 11:13:00,0.6804,0.68054,0.68035,0.6804,139400002.0
2007-03-06 11:14:00,0.68037,0.68038,0.68023,0.68032,128400002.0
2007-03-06 11:15:00,0.68031,0.68038,0.68025,0.68034,85100000.0
2007-03-06 11:16:00,0.68032,0.68036,0.68009,0.68036,70299999.0
2007-03-06 11:17:00,0.68042,0.68042,0.68018,0.68028,122600000.0
2007-03-06 11:18:00,0.68023,0.68031,0.68014,0.68031,115400000.0
2007-03-06 11:19:00,0.68018,0.6805,0.68018,0.68036,101300001.0
2007-03-06 11:20:00,0.6802,0.6802,0.68004,0.68019,63700002.0
2007-03-06 11:21:00,0.6802,0.6804,0.68019,0.6804,76599999.0
2007-03-06 11:22:00,0.68033,0.68052,0.68033,0.68048,108799999.0
2007-03-06 11:23:00,0.68053,0.68053,0.68036,0.68041,66899999.0
2007-03-06 11:24:00,0.68041,0.68048,0.68021,0.68025,180399999.0
2007-03-06 11:25:00,0.68029,0.68039,0.68017,0.68031,66000000.0
2007-03-06 11:26:00,0.68031,0.68031,0.68015,0.68015,63300000.0
2007-03-06 11:27:00,0.68018,0.68033,0.68018,0.68032,66200001.0
2007-03-06 11:28:00,0.68034,0.68037,0.68027,0.68037,111599999.0
2007-03-06 11:29:00,0.68047,0.68056,0.68042,0.68045,98199998.0
2007-03-06 11:30:00,0.68039,0.68039,0.68026,0.6803,61100000.0
2007-03-06 11:31:00,0.68051,0.68051,0.68034,0.68037,86200000.0
2007-03-06 11:32:00,0.68053,0.68082,0.68047,0.6808,123899999.0
2007-03-06 11:33:00,0.68075,0.68087,0.68075,0.68086,75500000.0
2007-03-06 11:34:00,0.68085,0.681,0.68076,0.681,60600000.0
2007-03-06 11:35:00,0.68118,0.68119,0.68098,0.68119,58900001.0
2007-03-06 11:36:00,0.68123,0.6813,0.68109,0.68123,125200001.0
2007-03-06 11:37:00,0.68121,0.68121,0.681,0.681,36600000.0
2007-03-06 11:38:00,0.68112,0.68116,0.68099,0.6811,128000001.0
2007-03-06 11:39:00,0.68108,0.68118,0.68105,0.68117,141600001.0
2007-03-06 11:40:00,0.68114,0.68138,0.68114,0.68138,77299998.0
2007-03-06 11:41:00,0.68134,0.68148,0.68134,0.68144,71099999.0
2007-03-06 11:42:00,0.68138,0.68148,0.68133,0.68141,116200001.0
2007-03-06 11:43:00,0.68142,0.68143,0.68133,0.68133,99199998.0
2007-03-06 11:44:00,0.6814,0.68143,0.6813,0.6813,78199999.0
2007-03-06 11:45:00,0.6812,0.6813,0.6812,0.6812,90800002.0
2007-03-06 11:46:00,0.68133,0.68163,0.68133,0.68163,72600000.0
2007-03-06 11:47:00,0.68172,0.68172,0.68147,0.68147,79600000.0
2007-03-06 11:48:00,0.68155,0.68178,0.68155,0.68166,72499999.0
2007-03-06 11:49:00,0.68171,0.68171,0.68143,0.68149,117300000.0
2007-03-06 11:50:00,0.68146,0.68146,0.68117,0.6812,80099999.0
2007-03-06 11:51:00,0.68131,0.68152,0.68131,0.68145,47700001.0
2007-03-06 11:52:00,0.68142,0.68151,0.68132,0.68143,105700001.0
2007-03-06 11:53:00,0.68138,0.68138,0.68125,0.6813,85499997.0
2007-03-06 11:54:00,0.68132,0.68132,0.68124,0.68132,66700001.0
2007-03-06 11:55:00,0.68134,0.6815,0.68133,0.68133,60599999.0
2007-03-06 11:56:00,0.6813,0.68142,0.6813,0.68142,54000000.0
2007-03-06 11:57:00,0.68117,0.68135,0.68117,0.68132,123299997.0
2007-03-06 11:58:00,0.68147,0.68156,0.68136,0.68136,104800001.0
2007-03-06 11:59:00,0.68138,0.68147,0.68138,0.6814,100100000.0
2007-03-06 12:00:00,0.6813,0.68141,0.68124,0.6814,140700003.0
2007-03-06 12:01:00,0.68135,0.68152,0.6812,0.68152,110000000.0
2007-03-06 12:02:00,0.68151,0.68151,0.68114,0.68117,68500000.0
2007-03-06 12:03:00,0.68108,0.68108,0.68086,0.68086,72400001.0
2007-03-06 12:04:00,0.68095,0.68114,0.68095,0.68112,42900000.0
2007-03-06 12:05:00,0.68113,0.68123,0.68105,0.68113,63200000.0
2007-03-06 12:06:00,0.68066,0.68117,0.68066,0.68109,92699999.0
2007-03-06 12:07:00,0.68118,0.68134,0.68118,0.68121,121099998.0
2007-03-06 12:08:00,0.68111,0.68116,0.68105,0.68111,77900000.0
2007-03-06 12:09:00,0.68111,0.68111,0.681,0.68111,78200000.0
2007-03-06 12:10:00,0.68098,0.68105,0.68083,0.68102,68900001.0
2007-03-06 12:11:00,0.68106,0.68112,0.68095,0.68095,77800001.0
2007-03-06 12:12:00,0.6808,0.68105,0.6808,0.68105,50600001.0
2007-03-06 12:13:00,0.68108,0.68108,0.68097,0.68097,45700000.0
2007-03-06 12:14:00,0.68084,0.68108,0.68084,0.68098,85200000.0
2007-03-06 12:15:00,0.68087,0.68091,0.6807,0.68091,89299999.0
2007-03-06 12:16:00,0.68082,0.68092,0.68082,0.68092,46900000.0
2007-03-06 12:17:00,0.68089,0.6809,0.68072,0.68072,104199998.0
2007-03-06 12:18:00,0.68084,0.68097,0.68084,0.68096,60600001.0
2007-03-06 12:19:00,0.68091,0.68103,0.68083,0.68103,87400001.0
2007-03-06 12:20:00,0.68114,0.68114,0.681,0.68102,98599999.0
2007-03-06 12:21:00,0.68092,0.68114,0.68089,0.68114,91900000.0
2007-03-06 12:22:00,0.68112,0.68118,0.68106,0.6811,92199999.0
2007-03-06 12:23:00,0.68098,0.68109,0.68091,0.68091,90199999.0
2007-03-06 12:24:00,0.68093,0.68118,0.6809,0.68118,80000001.0
2007-03-06 12:25:00,0.68105,0.68105,0.68082,0.68086,46800000.0
2007-03-06 12:26:00,0.6809,0.6809,0.68063,0.68063,130400000.0
2007-03-06 12:27:00,0.68067,0.68089,0.68067,0.68082,50200000.0
2007-03-06 12:28:00,0.68072,0.68087,0.68064,0.68087,99400001.0
2007-03-06 12:29:00,0.68085,0.68087,0.68078,0.68087,64400000.0
2007-03-06 12:30:00,0.6808,0.6808,0.68063,0.68063,51499999.0
2007-03-06 12:31:00,0.68068,0.68081,0.68051,0.6807,106600001.0
2007-03-06 12:32:00,0.68081,0.68087,0.68068,0.68087,106999999.0
2007-03-06 12:33:00,0.68087,0.68087,0.68063,0.6807,54300000.0
2007-03-06 12:34:00,0.68074,0.68095,0.68074,0.68094,97500000.0
2007-03-06 12:35:00,0.68097,0.68097,0.68088,0.68088,71500000.0
2007-03-06 12:36:00,0.68084,0.681,0.68071,0.6808,99500000.0
2007-03-06 12:37:00,0.68082,0.68106,0.68082,0.68101,117499998.0
2007-03-06 12:38:00,0.68115,0.6812,0.68093,0.6812,145700002.0
2007-03-06 12:39:00,0.68119,0.68123,0.68106,0.68123,124199999.0
2007-03-06 12:40:00,0.68115,0.68117,0.68083,0.68095,93900002.0
2007-03-06 12:41:00,0.68089,0.68124,0.68089,0.68098,90399999.0
2007-03-06 12:42:00,0.68092,0.68097,0.68079,0.68089,85700000.0
2007-03-06 12:43:00,0.681,0.68103,0.68084,0.68084,75700001.0
2007-03-06 12:44:00,0.68098,0.68104,0.68085,0.68085,93999999.0
2007-03-06 12:45:00,0.68075,0.68092,0.68075,0.68082,99799999.0
2007-03-06 12:46:00,0.68087,0.6809,0.68079,0.68082,61700001.0
2007-03-06 12:47:00,0.68088,0.68092,0.68073,0.6808,97499999.0
2007-03-06 12:48:00,0.68081,0.68105,0.68081,0.68105,55399999.0
2007-03-06 12:49:00,0.68108,0.68118,0.68101,0.68101,72400001.0
2007-03-06 12:50:00,0.68098,0.68111,0.68089,0.68089,71600000.0
2007-03-06 12:51:00,0.68104,0.68106,0.68083,0.68083,120300001.0
2007-03-06 12:52:00,0.68074,0.68085,0.68054,0.68078,126700001.0
2007-03-06 12:53:00,0.68075,0.68084,0.68071,0.68074,108900001.0
2007-03-06 12:54:00,0.6808,0.68085,0.68075,0.68075,72900001.0
2007-03-06 12:55:00,0.68067,0.68085,0.6806,0.68075,152000002.0
2007-03-06 12:56:00,0.68074,0.68101,0.68041,0.68044,112599999.0
2007-03-06 12:57:00,0.68071,0.68082,0.68064,0.68064,91200002.0
2007-03-06 12:58:00,0.68078,0.68078,0.68062,0.68062,127800002.0
2007-03-06 12:59:00,0.68068,0.68082,0.68067,0.68067,120800000.0
2007-03-06 13:00:00,0.68058,0.68058,0.68038,0.6804,81600003.0
2007-03-06 13:01:00,0.68038,0.68043,0.68025,0.68043,58900000.0
2007-03-06 13:02:00,0.68025,0.68039,0.6802,0.68025,126799999.0
2007-03-06 13:03:00,0.68022,0.68023,0.6801,0.68013,78199999.0
2007-03-06 13:04:00,0.68006,0.6801,0.67999,0.68001,95600000.0
2007-03-06 13:05:00,0.68007,0.68018,0.68007,0.68018,21500000.0
2007-03-06 13:06:00,0.68034,0.68034,0.68008,0.68008,53900000.0
2007-03-06 13:07:00,0.67991,0.68029,0.67991,0.68029,109499997.0
2007-03-06 13:08:00,0.68006,0.68025,0.67989,0.67989,134600003.0
2007-03-06 13:09:00,0.68019,0.68028,0.68005,0.68005,101299999.0
2007-03-06 13:10:00,0.68006,0.68047,0.68006,0.6804,84500000.0
2007-03-06 13:11:00,0.68016,0.68028,0.68008,0.68008,83600000.0
2007-03-06 13:12:00,0.68019,0.68042,0.68019,0.68042,73700000.0
2007-03-06 13:13:00,0.68037,0.68068,0.68036,0.68068,100199998.0
2007-03-06 13:14:00,0.68064,0.68076,0.6806,0.68063,56600000.0
2007-03-06 13:15:00,0.6807,0.68076,0.68063,0.68065,129700000.0
2007-03-06 13:16:00,0.68055,0.68079,0.68041,0.68079,87800000.0
2007-03-06 13:17:00,0.68072,0.68082,0.68042,0.68048,115199998.0
2007-03-06 13:18:00,0.68068,0.68092,0.68068,0.68074,86599999.0
2007-03-06 13:19:00,0.68076,0.68076,0.68065,0.6807,59099998.0
2007-03-06 13:20:00,0.68059,0.68081,0.68059,0.68081,61100000.0
2007-03-06 13:21:00,0.68045,0.68084,0.68042,0.68055,122799999.0
2007-03-06 13:22:00,0.68077,0.68088,0.68034,0.68051,90100001.0
2007-03-06 13:23:00,0.68076,0.68079,0.68052,0.68079,95999999.0
2007-03-06 13:24:00,0.6808,0.68095,0.6807,0.6807,119200000.0
2007-03-06 13:25:00,0.68081,0.68081,0.68066,0.68068,63199999.0
2007-03-06 13:26:00,0.68078,0.68107,0.68078,0.68105,138899997.0
2007-03-06 13:27:00,0.6811,0.6811,0.68084,0.68084,53200001.0
2007-03-06 13:28:00,0.68093,0.68107,0.68093,0.68097,75400000.0
2007-03-06 13:29:00,0.68094,0.68104,0.68094,0.681,116400000.0
2007-03-06 13:30:00,0.68082,0.68082,0.68058,0.68072,74899999.0
2007-03-06 13:31:00,0.68063,0.68081,0.6805,0.68081,34300000.0
2007-03-06 13:32:00,0.68084,0.68084,0.68075,0.68077,50299999.0
2007-03-06 13:33:00,0.68069,0.68069,0.68031,0.68031,80500001.0
2007-03-06 13:34:00,0.68025,0.68025,0.68012,0.68012,44799999.0
2007-03-06 13:35:00,0.68024,0.68029,0.6802,0.6802,128100002.0
2007-03-06 13:36:00,0.68012,0.68043,0.68012,0.68037,111600002.0
2007-03-06 13:37:00,0.68047,0.68058,0.68043,0.68043,112600002.0
2007-03-06 13:38:00,0.68042,0.68059,0.68042,0.68059,26800000.0
2007-03-06 13:39:00,0.68057,0.68057,0.68041,0.68041,62099999.0
2007-03-06 13:40:00,0.68042,0.68044,0.68034,0.6804,83100002.0
2007-03-06 13:41:00,0.68026,0.68049,0.68023,0.6804,117700000.0
2007-03-06 13:42:00,0.68035,0.68042,0.68018,0.68018,94599999.0
2007-03-06 13:43:00,0.68027,0.6803,0.68022,0.68022,65000000.0
2007-03-06 13:44:00,0.68016,0.68027,0.68001,0.68005,106600001.0
2007-03-06 13:45:00,0.68005,0.68026,0.68005,0.68022,110300001.0
2007-03-06 13:46:00,0.68022,0.68028,0.68011,0.68013,93300001.0
2007-03-06 13:47:00,0.68012,0.68027,0.68012,0.68027,103799999.0
2007-03-06 13:48:00,0.68032,0.68044,0.68027,0.68039,78099999.0
2007-03-06 13:49:00,0.68048,0.68048,0.68039,0.6804,87800001.0
2007-03-06 13:50:00,0.68026,0.68042,0.68023,0.68042,72400000.0
2007-03-06 13:51:00,0.68034,0.68045,0.68031,0.68045,87600000.0
2007-03-06 13:52:00,0.68043,0.68055,0.68025,0.68052,89499998.0
2007-03-06 13:53:00,0.68049,0.68049,0.68024,0.68024,96600001.0
2007-03-06 13:54:00,0.6802,0.68033,0.68018,0.68033,67000000.0
2007-03-06 13:55:00,0.68036,0.68042,0.68023,0.68023,93499998.0
2007-03-06 13:56:00,0.6802,0.68034,0.68014,0.68025,141500000.0
2007-03-06 13:57:00,0.68025,0.68025,0.68012,0.68021,86300001.0
2007-03-06 13:58:00,0.68018,0.68022,0.68015,0.68018,47900000.0
2007-03-06 13:59:00,0.68018,0.68021,0.67999,0.6802,46600001.0
2007-03-06 14:00:00,0.68012,0.68018,0.67993,0.68018,43200000.0
2007-03-06 14:01:00,0.68029,0.68034,0.68021,0.68021,78099999.0
2007-03-06 14:02:00,0.68019,0.68033,0.68018,0.68031,128200001.0
2007-03-06 14:03:00,0.6804,0.68045,0.68033,0.68035,85699999.0
2007-03-06 14:04:00,0.68041,0.68041,0.68028,0.68028,95299999.0
2007-03-06 14:05:00,0.68018,0.68025,0.68015,0.68018,126600002.0
2007-03-06 14:06:00,0.68014,0.68048,0.68014,0.68037,101000000.0
2007-03-06 14:07:00,0.68024,0.68041,0.68017,0.68041,56000000.0
2007-03-06 14:08:00,0.68018,0.6804,0.68018,0.6804,58500000.0
2007-03-06 14:09:00,0.68036,0.68041,0.68023,0.68035,133100000.0
2007-03-06 14:10:00,0.68043,0.68043,0.68037,0.68038,42100000.0
2007-03-06 14:11:00,0.68038,0.68038,0.68031,0.68031,35000000.0
2007-03-06 14:12:00,0.68025,0.68036,0.68025,0.68036,59800000.0
2007-03-06 14:13:00,0.68029,0.68031,0.68014,0.68027,20800000.0
2007-03-06 14:14:00,0.68027,0.68028,0.68016,0.68026,181899999.0
2007-03-06 14:15:00,0.68032,0.68033,0.68017,0.68025,134200002.0
2007-03-06 14:16:00,0.6802,0.68038,0.6802,0.68038,85200000.0
2007-03-06 14:17:00,0.68045,0.68045,0.68045,0.68045,27199999.0
2007-03-06 14:18:00,0.68036,0.68041,0.68026,0.68028,170200001.0
2007-03-06 14:19:00,0.6802,0.6803,0.68015,0.68025,138000001.0
2007-03-06 14:20:00,0.68033,0.68043,0.68029,0.68038,46500000.0
2007-03-06 14:21:00,0.68035,0.68035,0.68019,0.6803,53500000.0
2007-03-06 14:22:00,0.68021,0.68028,0.6801,0.6801,47200000.0
2007-03-06 14:23:00,0.68015,0.68032,0.68015,0.68023,30100000.0
2007-03-06 14:24:00,0.68034,0.68034,0.68022,0.68028,71600000.0
2007-03-06 14:25:00,0.6802,0.68033,0.68017,0.68021,77300000.0
2007-03-06 14:26:00,0.68019,0.68035,0.68019,0.68032,76900001.0
2007-03-06 14:27:00,0.68026,0.68042,0.68026,0.68038,74600000.0
2007-03-06 14:28:00,0.68036,0.68036,0.68034,0.68034,30200000.0
2007-03-06 14:29:00,0.68034,0.68052,0.68027,0.68048,119599998.0
2007-03-06 14:30:00,0.68055,0.68062,0.68043,0.68062,70899999.0
2007-03-06 14:31:00,0.6805,0.6805,0.68021,0.68021,93299999.0
2007-03-06 14:32:00,0.68036,0.68053,0.68035,0.6804,75400000.0
2007-03-06 14:33:00,0.68043,0.68043,0.68035,0.68035,74299999.0
2007-03-06 14:34:00,0.68041,0.68047,0.68014,0.68047,41500000.0
2007-03-06 14:35:00,0.68048,0.68049,0.68042,0.68047,109300001.0
2007-03-06 14:36:00,0.6805,0.6805,0.68037,0.68038,49000000.0
2007-03-06 14:37:00,0.68028,0.6803,0.68018,0.68025,88100001.0
2007-03-06 14:38:00,0.6802,0.68025,0.6802,0.68025,38300001.0
2007-03-06 14:39:00,0.68015,0.68025,0.68015,0.68025,123100000.0
2007-03-06 14:40:00,0.68024,0.68024,0.6801,0.68014,94600002.0
2007-03-06 14:41:00,0.68014,0.68027,0.68013,0.68014,63100000.0
2007-03-06 14:42:00,0.6801,0.68018,0.68005,0.68018,107600000.0
2007-03-06 14:43:00,0.68008,0.68021,0.68005,0.68021,133100001.0
2007-03-06 14:44:00,0.68011,0.68023,0.67999,0.67999,68000000.0
2007-03-06 14:45:00,0.67978,0.67978,0.67974,0.67977,26200000.0
2007-03-06 14:46:00,0.67968,0.67974,0.67959,0.67969,109400000.0
2007-03-06 14:47:00,0.67966,0.67969,0.67955,0.67956,196400000.0
2007-03-06 14:48:00,0.67953,0.67995,0.6795,0.67995,58000000.0
2007-03-06 14:49:00,0.68007,0.68009,0.68001,0.68001,82199999.0
2007-03-06 14:50:00,0.68,0.68005,0.68,0.68005,25499999.0
2007-03-06 14:51:00,0.67997,0.68005,0.6799,0.68,46100000.0
2007-03-06 14:52:00,0.67995,0.67996,0.67992,0.67992,41200000.0
2007-03-06 14:53:00,0.67993,0.67993,0.6797,0.67972,79199998.0
2007-03-06 14:54:00,0.67978,0.67999,0.67974,0.67999,79500001.0
2007-03-06 14:55:00,0.67997,0.68006,0.6799,0.68006,97299999.0
2007-03-06 14:56:00,0.68001,0.68031,0.67994,0.68008,85000000.0
2007-03-06 14:57:00,0.67995,0.68001,0.67978,0.67985,94000000.0
2007-03-06 14:58:00,0.67983,0.6799,0.67977,0.67977,68100000.0
2007-03-06 14:59:00,0.68006,0.6802,0.67994,0.68009,169100000.0
2007-03-06 15:00:00,0.68008,0.68022,0.68008,0.68022,66700000.0
2007-03-06 15:01:00,0.68016,0.68016,0.67994,0.67997,126300000.0
2007-03-06 15:02:00,0.67995,0.67997,0.6798,0.67985,114599998.0
2007-03-06 15:03:00,0.67995,0.68026,0.67995,0.68026,67000000.0
2007-03-06 15:04:00,0.68021,0.68021,0.68002,0.68006,25000000.0
2007-03-06 15:05:00,0.68004,0.68006,0.67985,0.67985,98299998.0
2007-03-06 15:06:00,0.67989,0.68007,0.67985,0.67987,137800000.0
2007-03-06 15:07:00,0.6799,0.68006,0.6799,0.68006,41800000.0
2007-03-06 15:08:00,0.6801,0.68027,0.67989,0.67989,143500000.0
2007-03-06 15:09:00,0.6801,0.68025,0.6801,0.68025,46300000.0
2007-03-06 15:10:00,0.68023,0.68023,0.67998,0.67998,88500001.0
2007-03-06 15:11:00,0.67997,0.68003,0.67927,0.67927,140699999.0
2007-03-06 15:12:00,0.67921,0.67931,0.67913,0.67929,64300000.0
2007-03-06 15:13:00,0.67944,0.67944,0.6791,0.67933,116600000.0
2007-03-06 15:14:00,0.67947,0.67948,0.67936,0.67948,65200000.0
2007-03-06 15:15:00,0.6795,0.67956,0.67943,0.67943,100599999.0
2007-03-06 15:16:00,0.67932,0.67962,0.67932,0.67962,81400000.0
2007-03-06 15:17:00,0.67967,0.67967,0.67953,0.6796,90700001.0
2007-03-06 15:18:00,0.67962,0.67962,0.67946,0.67946,56299999.0
2007-03-06 15:19:00,0.67957,0.6798,0.67957,0.6798,95699998.0
2007-03-06 15:20:00,0.67977,0.67977,0.67949,0.67971,99500000.0
2007-03-06 15:21:00,0.67967,0.67967,0.67955,0.67965,52500000.0
2007-03-06 15:22:00,0.67975,0.67982,0.67968,0.67982,124100000.0
2007-03-06 15:23:00,0.67995,0.68014,0.67995,0.68009,57900000.0
2007-03-06 15:24:00,0.67994,0.68,0.67965,0.67965,150099999.0
2007-03-06 15:25:00,0.6797,0.6798,0.67947,0.67974,140900000.0
2007-03-06 15:26:00,0.67965,0.67976,0.67963,0.67973,93799999.0
2007-03-06 15:27:00,0.67964,0.67976,0.67962,0.6797,53400000.0
2007-03-06 15:28:00,0.6797,0.6797,0.67955,0.67965,62799999.0
2007-03-06 15:29:00,0.67967,0.6797,0.67943,0.67961,122799999.0
2007-03-06 15:30:00,0.67971,0.67979,0.6796,0.6796,120300001.0
2007-03-06 15:31:00,0.67972,0.67986,0.67972,0.67986,64100000.0
2007-03-06 15:32:00,0.67989,0.68001,0.67988,0.67993,36099999.0
2007-03-06 15:33:00,0.67992,0.67997,0.67983,0.67992,167999999.0
2007-03-06 15:34:00,0.67998,0.68017,0.67985,0.68003,86500001.0
2007-03-06 15:35:00,0.67981,0.67981,0.67926,0.6793,53600000.0
2007-03-06 15:36:00,0.67942,0.67952,0.67939,0.67952,65399999.0
2007-03-06 15:37:00,0.67954,0.67954,0.67931,0.67931,76000002.0
2007-03-06 15:38:00,0.67958,0.67972,0.67958,0.67963,85099999.0
2007-03-06 15:39:00,0.67962,0.67967,0.67957,0.67957,86300001.0
2007-03-06 15:40:00,0.67951,0.67951,0.67932,0.67932,93999999.0
2007-03-06 15:41:00,0.67952,0.67959,0.67945,0.67957,47799999.0
2007-03-06 15:42:00,0.6796,0.6797,0.67955,0.6796,77000001.0
2007-03-06 15:43:00,0.67967,0.67967,0.67898,0.67904,121899999.0
2007-03-06 15:44:00,0.67899,0.67905,0.67872,0.67872,89800001.0
2007-03-06 15:45:00,0.67889,0.67905,0.67887,0.67901,105199998.0
2007-03-06 15:46:00,0.67887,0.67909,0.67878,0.67883,118299999.0
2007-03-06 15:47:00,0.67875,0.6789,0.67862,0.6789,56500000.0
2007-03-06 15:48:00,0.67891,0.679,0.67879,0.67882,124200001.0
2007-03-06 15:49:00,0.67869,0.67903,0.67869,0.67903,47100000.0
2007-03-06 15:50:00,0.67897,0.67905,0.67897,0.67905,129800001.0
2007-03-06 15:51:00,0.67915,0.67925,0.67915,0.67921,66699999.0
2007-03-06 15:52:00,0.67903,0.67927,0.67903,0.6792,87100000.0
2007-03-06 15:53:00,0.67912,0.67922,0.67904,0.67922,134900000.0
2007-03-06 15:54:00,0.67919,0.6792,0.67907,0.67911,52999999.0
2007-03-06 15:55:00,0.67911,0.6792,0.67894,0.67906,97600000.0
2007-03-06 15:56:00,0.67898,0.6791,0.6788,0.67898,90300000.0
2007-03-06 15:57:00,0.67886,0.67886,0.67856,0.67856,107900001.0
2007-03-06 15:58:00,0.67846,0.67851,0.67817,0.67817,133200001.0
2007-03-06 15:59:00,0.67805,0.67824,0.67798,0.67822,81500001.0
2007-03-06 16:00:00,0.67828,0.67855,0.67828,0.67843,61100000.0
2007-03-06 16:01:00,0.67836,0.67836,0.6782,0.6782,61599999.0
2007-03-06 16:02:00,0.67826,0.67834,0.67823,0.67823,60499999.0
2007-03-06 16:03:00,0.67826,0.67837,0.67807,0.67807,59100000.0
2007-03-06 16:04:00,0.67839,0.67847,0.67839,0.67846,54100000.0
2007-03-06 16:05:00,0.67837,0.67846,0.67837,0.67843,60400000.0
2007-03-06 16:06:00,0.67841,0.67841,0.67815,0.67819,152700001.0
2007-03-06 16:07:00,0.67816,0.67826,0.67814,0.67818,182499999.0
2007-03-06 16:08:00,0.67804,0.6782,0.67797,0.6781,77699999.0
2007-03-06 16:09:00,0.67812,0.67831,0.67804,0.67808,66400000.0
2007-03-06 16:10:00,0.67808,0.67821,0.67796,0.67804,50100000.0
2007-03-06 16:11:00,0.67798,0.67818,0.67797,0.67817,48100000.0
2007-03-06 16:12:00,0.67824,0.67828,0.67802,0.67808,110300000.0
2007-03-06 16:13:00,0.67797,0.67815,0.67794,0.67815,48600000.0
2007-03-06 16:14:00,0.67818,0.67831,0.67808,0.67812,57500000.0
2007-03-06 16:15:00,0.67805,0.67815,0.67805,0.67813,77000000.0
2007-03-06 16:16:00,0.67828,0.67828,0.67806,0.67808,66400000.0
2007-03-06 16:17:00,0.67807,0.67839,0.67807,0.67839,73400000.0
2007-03-06 16:18:00,0.67832,0.67844,0.6782,0.67836,72399999.0
2007-03-06 16:19:00,0.67834,0.67849,0.67817,0.67817,133499999.0
2007-03-06 16:20:00,0.67824,0.67844,0.67824,0.67844,77700001.0
2007-03-06 16:21:00,0.67837,0.67847,0.67835,0.6784,84699999.0
2007-03-06 16:22:00,0.67841,0.67853,0.67837,0.67843,153400000.0
2007-03-06 16:23:00,0.67828,0.67829,0.67823,0.67826,83700000.0
2007-03-06 16:24:00,0.67837,0.67837,0.67798,0.67798,81300000.0
2007-03-06 16:25:00,0.6779,0.67801,0.67787,0.67801,80400000.0
2007-03-06 16:26:00,0.67794,0.67805,0.67794,0.67805,72999999.0
2007-03-06 16:27:00,0.67809,0.67815,0.67803,0.67813,84700000.0
2007-03-06 16:28:00,0.67798,0.67832,0.67798,0.67818,61500000.0
2007-03-06 16:29:00,0.6781,0.6781,0.67794,0.67802,80500000.0
2007-03-06 16:30:00,0.67799,0.67826,0.67799,0.67812,91300000.0
2007-03-06 16:31:00,0.67821,0.67826,0.67813,0.67818,107000000.0
2007-03-06 16:32:00,0.67818,0.67834,0.67818,0.67832,159800000.0
2007-03-06 16:33:00,0.67844,0.67853,0.67835,0.67853,147699997.0
2007-03-06 16:34:00,0.67847,0.67847,0.67825,0.67825,105100000.0
2007-03-06 16:35:00,0.6783,0.67835,0.6782,0.6783,65999999.0
2007-03-06 16:36:00,0.67825,0.67841,0.67824,0.67841,39900000.0
2007-03-06 16:37:00,0.67837,0.6785,0.67834,0.67834,69499999.0
2007-03-06 16:38:00,0.67842,0.67845,0.67837,0.6784,105500000.0
2007-03-06 16:39:00,0.67841,0.67852,0.67825,0.67827,137000000.0
2007-03-06 16:40:00,0.67836,0.67854,0.67834,0.67853,50399999.0
2007-03-06 16:41:00,0.67864,0.67877,0.67858,0.67877,50300000.0
2007-03-06 16:42:00,0.67878,0.67878,0.67872,0.67872,39000001.0
2007-03-06 16:43:00,0.67863,0.67864,0.67839,0.67848,128400000.0
2007-03-06 16:44:00,0.67851,0.67857,0.67836,0.67847,110600000.0
2007-03-06 16:45:00,0.67852,0.67852,0.6784,0.6784,90599999.0
2007-03-06 16:46:00,0.67847,0.67848,0.67833,0.67848,105899999.0
2007-03-06 16:47:00,0.67853,0.67853,0.67836,0.67837,102100000.0
2007-03-06 16:48:00,0.67844,0.67844,0.67824,0.67835,82800001.0
2007-03-06 16:49:00,0.67836,0.67845,0.67835,0.67837,90500000.0
2007-03-06 16:50:00,0.67826,0.67844,0.67824,0.67833,94100000.0
2007-03-06 16:51:00,0.67846,0.67856,0.6784,0.6784,161200000.0
2007-03-06 16:52:00,0.67838,0.67838,0.67796,0.67808,119099999.0
2007-03-06 16:53:00,0.67786,0.67786,0.67753,0.67757,81299998.0
2007-03-06 16:54:00,0.6775,0.67756,0.67738,0.67744,94600000.0
2007-03-06 16:55:00,0.67735,0.67744,0.67723,0.67735,96400000.0
2007-03-06 16:56:00,0.67718,0.67718,0.67688,0.67702,73399998.0
2007-03-06 16:57:00,0.67713,0.67713,0.67686,0.67695,72800000.0
2007-03-06 16:58:00,0.67688,0.67706,0.67688,0.67697,123299999.0
2007-03-06 16:59:00,0.67686,0.67719,0.67672,0.67719,135900002.0
2007-03-06 17:00:00,0.67735,0.67756,0.67735,0.67742,138000002.0
2007-03-06 17:01:00,0.67735,0.67737,0.67719,0.67725,49300000.0
2007-03-06 17:02:00,0.67717,0.67735,0.67709,0.67719,108800000.0
2007-03-06 17:03:00,0.67717,0.67722,0.67684,0.67722,105700001.0
2007-03-06 17:04:00,0.67706,0.67719,0.67698,0.67719,110300000.0
2007-03-06 17:05:00,0.67729,0.67733,0.67729,0.67733,9600000.0
2007-03-06 17:06:00,0.67725,0.6773,0.67704,0.6772,90000001.0
2007-03-06 17:07:00,0.67723,0.67728,0.67717,0.67718,62699999.0
2007-03-06 17:08:00,0.67719,0.67724,0.67712,0.67723,121700001.0
2007-03-06 17:09:00,0.67728,0.67746,0.67716,0.67746,96100002.0
2007-03-06 17:10:00,0.67741,0.67741,0.67711,0.67724,80400000.0
2007-03-06 17:11:00,0.67714,0.67747,0.67714,0.67739,64900000.0
2007-03-06 17:12:00,0.67738,0.67748,0.67738,0.67741,79000000.0
2007-03-06 17:13:00,0.67741,0.67744,0.67739,0.67739,60300000.0
2007-03-06 17:14:00,0.67729,0.67747,0.67729,0.67743,67799999.0
2007-03-06 17:15:00,0.6772,0.6774,0.6772,0.67733,53399999.0
2007-03-06 17:16:00,0.6774,0.67751,0.67737,0.6774,80700001.0
2007-03-06 17:17:00,0.67729,0.67739,0.67729,0.67733,78900000.0
2007-03-06 17:18:00,0.67745,0.67745,0.6774,0.67745,97700001.0
2007-03-06 17:19:00,0.6774,0.6774,0.67719,0.67719,59400000.0
2007-03-06 17:20:00,0.67737,0.67742,0.67732,0.67736,104400001.0
2007-03-06 17:21:00,0.67729,0.67737,0.67723,0.67737,51600000.0
2007-03-06 17:22:00,0.67736,0.67764,0.67736,0.67764,71000000.0
2007-03-06 17:23:00,0.6776,0.67762,0.67744,0.67762,75800000.0
2007-03-06 17:24:00,0.67767,0.67776,0.67757,0.67774,156300002.0
2007-03-06 17:25:00,0.6776,0.6776,0.67738,0.67745,58600000.0
2007-03-06 17:26:00,0.67741,0.67756,0.67739,0.67752,64100000.0
2007-03-06 17:27:00,0.67774,0.67794,0.67766,0.67794,134799999.0
2007-03-06 17:28:00,0.6777,0.67807,0.6777,0.67807,102099999.0
2007-03-06 17:29:00,0.6781,0.67818,0.67804,0.67817,75600000.0
2007-03-06 17:30:00,0.67814,0.67841,0.67814,0.67833,81499999.0
2007-03-06 17:31:00,0.67838,0.67887,0.67838,0.67887,144199999.0
2007-03-06 17:32:00,0.67889,0.67899,0.67879,0.67879,70300000.0
2007-03-06 17:33:00,0.67889,0.67901,0.67888,0.67888,92899999.0
2007-03-06 17:34:00,0.6789,0.67896,0.6789,0.67896,76300001.0
2007-03-06 17:35:00,0.67884,0.67884,0.67867,0.67871,31500000.0
2007-03-06 17:36:00,0.67865,0.67874,0.67858,0.67868,95600001.0
2007-03-06 17:37:00,0.67873,0.67873,0.67869,0.67871,72600000.0
2007-03-06 17:38:00,0.67876,0.67876,0.6784,0.67844,74600000.0
2007-03-06 17:39:00,0.6783,0.6783,0.67818,0.67827,36400000.0
2007-03-06 17:40:00,0.67833,0.67855,0.67831,0.67848,100899997.0
2007-03-06 17:41:00,0.67845,0.67852,0.6783,0.67852,116700001.0
2007-03-06 17:42:00,0.67861,0.67864,0.67845,0.67854,96100002.0
2007-03-06 17:43:00,0.67875,0.67894,0.67875,0.67889,71200001.0
2007-03-06 17:44:00,0.67898,0.679,0.67889,0.6789,65300001.0
2007-03-06 17:45:00,0.67891,0.67892,0.67868,0.67882,53400000.0
2007-03-06 17:46:00,0.67877,0.67888,0.67877,0.67887,100599998.0
2007-03-06 17:47:00,0.67853,0.67884,0.67853,0.67877,67600000.0
2007-03-06 17:48:00,0.67885,0.679,0.67878,0.679,104299998.0
2007-03-06 17:49:00,0.67897,0.67897,0.67885,0.67891,113299998.0
2007-03-06 17:50:00,0.67885,0.679,0.67885,0.67895,76599999.0
2007-03-06 17:51:00,0.67885,0.67889,0.67856,0.67856,125200001.0
2007-03-06 17:52:00,0.67857,0.67885,0.67855,0.67885,74899999.0
2007-03-06 17:53:00,0.67889,0.67913,0.67887,0.6791,97600001.0
2007-03-06 17:54:00,0.67916,0.67956,0.67913,0.67956,76499999.0
2007-03-06 17:55:00,0.67944,0.67958,0.67937,0.67945,125000002.0
2007-03-06 17:56:00,0.67937,0.67954,0.67937,0.67949,119200001.0
2007-03-06 17:57:00,0.67947,0.67965,0.67938,0.67942,132000001.0
2007-03-06 17:58:00,0.67951,0.67951,0.67931,0.67933,73100000.0
2007-03-06 17:59:00,0.6793,0.67933,0.67908,0.67909,157200000.0
2007-03-06 18:00:00,0.67914,0.67922,0.67897,0.67905,139999998.0
2007-03-06 18:01:00,0.6791,0.67915,0.67905,0.6791,134400000.0
2007-03-06 18:02:00,0.6791,0.6791,0.67893,0.67895,42100000.0
2007-03-06 18:03:00,0.67897,0.6791,0.67894,0.67902,223800000.0
2007-03-06 18:04:00,0.67898,0.67899,0.67884,0.67891,180999999.0
2007-03-06 18:05:00,0.67899,0.67919,0.67892,0.67892,348700001.0
2007-03-06 18:06:00,0.67902,0.67912,0.67898,0.67912,113899999.0
2007-03-06 18:07:00,0.67912,0.67932,0.67909,0.67917,251300000.0
2007-03-06 18:08:00,0.6792,0.67934,0.6792,0.67926,88000000.0
2007-03-06 18:09:00,0.67931,0.67936,0.67914,0.67928,223299997.0
2007-03-06 18:10:00,0.67919,0.67925,0.67913,0.67925,102600000.0
2007-03-06 18:11:00,0.67929,0.67931,0.67898,0.67929,54100001.0
2007-03-06 18:12:00,0.67944,0.67944,0.67933,0.67943,90500000.0
2007-03-06 18:13:00,0.67949,0.67949,0.67941,0.67941,21600000.0
2007-03-06 18:14:00,0.67959,0.67985,0.67959,0.67982,124099998.0
2007-03-06 18:15:00,0.67992,0.68024,0.67992,0.6802,161199999.0
2007-03-06 18:16:00,0.68026,0.68037,0.68015,0.68027,312500001.0
2007-03-06 18:17:00,0.68013,0.6802,0.6801,0.6801,200699998.0
2007-03-06 18:18:00,0.67997,0.68009,0.67974,0.6799,370900000.0
2007-03-06 18:19:00,0.6797,0.67982,0.67948,0.67948,300200000.0
2007-03-06 18:20:00,0.67949,0.6797,0.67949,0.6797,131499999.0
2007-03-06 18:21:00,0.67962,0.67992,0.67962,0.67992,194500002.0
2007-03-06 18:22:00,0.67992,0.67998,0.67988,0.67988,73300000.0
2007-03-06 18:23:00,0.67985,0.68001,0.67983,0.67998,336500000.0
2007-03-06 18:24:00,0.68004,0.68028,0.68004,0.68015,215300000.0
2007-03-06 18:25:00,0.68009,0.68009,0.67994,0.68002,122499997.0
2007-03-06 18:26:00,0.68001,0.68006,0.67994,0.68005,129099999.0
2007-03-06 18:27:00,0.68002,0.68016,0.67999,0.6801,293700000.0
2007-03-06 18:28:00,0.68005,0.6801,0.6798,0.67984,166299998.0
2007-03-06 18:29:00,0.67988,0.68008,0.67988,0.67995,273599997.0
2007-03-06 18:30:00,0.67993,0.68009,0.67987,0.68009,66199999.0
2007-03-06 18:31:00,0.68007,0.68013,0.67991,0.67991,216899999.0
2007-03-06 18:32:00,0.67993,0.68001,0.6799,0.67991,112899998.0
2007-03-06 18:33:00,0.6799,0.6799,0.6797,0.67972,243900000.0
2007-03-06 18:34:00,0.67982,0.67991,0.67981,0.67985,134200000.0
2007-03-06 18:35:00,0.67981,0.67982,0.67971,0.67971,92999999.0
2007-03-06 18:36:00,0.67976,0.67989,0.67975,0.67975,218699994.0
2007-03-06 18:37:00,0.67975,0.67989,0.67971,0.67989,78800000.0
2007-03-06 18:38:00,0.6799,0.67994,0.67987,0.67992,116800000.0
2007-03-06 18:39:00,0.67985,0.67993,0.67971,0.67971,389100002.0
2007-03-06 18:40:00,0.67957,0.67957,0.67936,0.67951,83299999.0
2007-03-06 18:41:00,0.67938,0.67945,0.67921,0.67928,209399998.0
2007-03-06 18:42:00,0.67933,0.6794,0.67925,0.6794,113200000.0
2007-03-06 18:43:00,0.67939,0.67962,0.67921,0.67943,676600002.0
2007-03-06 18:44:00,0.67952,0.6798,0.67948,0.6798,275499996.0
2007-03-06 18:45:00,0.67991,0.67996,0.67979,0.67979,464999998.0
2007-03-06 18:46:00,0.6798,0.68013,0.6798,0.68013,158599999.0
2007-03-06 18:47:00,0.68022,0.68033,0.68021,0.68033,179200000.0
2007-03-06 18:48:00,0.68034,0.68034,0.68009,0.68009,109699999.0
2007-03-06 18:49:00,0.68008,0.68027,0.68008,0.68027,128100001.0
2007-03-06 18:50:00,0.68028,0.68029,0.68012,0.68029,155099998.0
2007-03-06 18:51:00,0.68025,0.68035,0.68025,0.68033,62100000.0
2007-03-06 18:52:00,0.68033,0.68033,0.68025,0.68026,115599996.0
2007-03-06 18:53:00,0.6803,0.68037,0.68002,0.68012,136300001.0
2007-03-06 18:54:00,0.68025,0.68031,0.6802,0.6802,85899999.0
2007-03-06 18:55:00,0.68027,0.68033,0.68017,0.68019,175400001.0
2007-03-06 18:56:00,0.68017,0.68026,0.68016,0.6802,133800001.0
2007-03-06 18:57:00,0.68021,0.68021,0.68012,0.68016,74500000.0
2007-03-06 18:58:00,0.68013,0.68023,0.68013,0.68023,106000000.0
2007-03-06 18:59:00,0.68016,0.68027,0.68015,0.68025,220699999.0
2007-03-06 19:00:00,0.6802,0.68026,0.68007,0.68007,162899996.0
2007-03-06 19:01:00,0.6801,0.68012,0.67997,0.67997,49600000.0
2007-03-06 19:02:00,0.68002,0.68008,0.67994,0.68008,133399999.0
2007-03-06 19:03:00,0.68005,0.68016,0.68001,0.68005,221599997.0
2007-03-06 19:04:00,0.68009,0.68023,0.68001,0.68008,129000000.0
2007-03-06 19:05:00,0.68013,0.68026,0.68013,0.6802,105099999.0
2007-03-06 19:06:00,0.68014,0.6802,0.68008,0.68018,209700000.0
2007-03-06 19:07:00,0.68021,0.68021,0.67996,0.68005,166500000.0
2007-03-06 19:08:00,0.68017,0.68023,0.68009,0.68023,148800003.0
2007-03-06 19:09:00,0.68023,0.68035,0.68011,0.68029,117400000.0
2007-03-06 19:10:00,0.68022,0.68025,0.6802,0.6802,56899999.0
2007-03-06 19:11:00,0.68016,0.68026,0.68014,0.6802,120099999.0
2007-03-06 19:12:00,0.68017,0.68029,0.68015,0.68018,71000000.0
2007-03-06 19:13:00,0.68022,0.68031,0.68012,0.68027,84000000.0
2007-03-06 19:14:00,0.68035,0.68035,0.6803,0.6803,66800000.0
2007-03-06 19:15:00,0.68032,0.68043,0.68032,0.68038,82000001.0
2007-03-06 19:16:00,0.68035,0.68045,0.68035,0.68042,22200000.0
2007-03-06 19:17:00,0.68052,0.68052,0.67995,0.67998,66799999.0
2007-03-06 19:18:00,0.68032,0.68034,0.68025,0.68034,55000000.0
2007-03-06 19:19:00,0.68024,0.68042,0.68023,0.68042,72600000.0
2007-03-06 19:20:00,0.68045,0.6805,0.68035,0.68035,160200001.0
2007-03-06 19:21:00,0.6804,0.68053,0.6802,0.68053,103999999.0
2007-03-06 19:22:00,0.68068,0.68104,0.68068,0.68092,128300000.0
2007-03-06 19:23:00,0.68076,0.68078,0.68067,0.68077,80700000.0
2007-03-06 19:24:00,0.68085,0.68088,0.6808,0.68086,97400000.0
2007-03-06 19:25:00,0.68092,0.68102,0.68084,0.68102,193399999.0
2007-03-06 19:26:00,0.68094,0.68102,0.68092,0.68102,68400000.0
2007-03-06 19:27:00,0.68088,0.68089,0.68072,0.68079,122900001.0
2007-03-06 19:28:00,0.681,0.681,0.68071,0.6808,183500001.0
2007-03-06 19:29:00,0.68085,0.68095,0.6808,0.6809,61000000.0
2007-03-06 19:30:00,0.6809,0.6809,0.68077,0.6809,100900000.0
2007-03-06 19:31:00,0.68091,0.68091,0.6806,0.68078,69600000.0
2007-03-06 19:32:00,0.68079,0.68093,0.68064,0.68067,133000001.0
2007-03-06 19:33:00,0.68071,0.68078,0.6806,0.6807,89900001.0
2007-03-06 19:34:00,0.68065,0.68068,0.68052,0.68065,130799999.0
2007-03-06 19:35:00,0.68062,0.68065,0.68048,0.68063,185400000.0
2007-03-06 19:36:00,0.6806,0.68094,0.68042,0.6806,178499998.0
2007-03-06 19:37:00,0.6806,0.68065,0.68058,0.68058,72599999.0
2007-03-06 19:38:00,0.68058,0.68058,0.68041,0.68049,99200002.0
2007-03-06 19:39:00,0.68053,0.6806,0.68042,0.68042,180999999.0
2007-03-06 19:40:00,0.68051,0.68053,0.68046,0.6805,56200000.0
2007-03-06 19:41:00,0.68049,0.68051,0.68041,0.68051,104400001.0
2007-03-06 19:42:00,0.68052,0.68057,0.68047,0.68047,65399999.0
2007-03-06 19:43:00,0.68048,0.68051,0.68042,0.68045,77700000.0
2007-03-06 19:44:00,0.68053,0.68053,0.68033,0.68042,125299999.0
2007-03-06 19:45:00,0.68033,0.68065,0.6803,0.68056,120600002.0
2007-03-06 19:46:00,0.68036,0.68036,0.67998,0.68009,87200000.0
2007-03-06 19:47:00,0.68014,0.68018,0.68004,0.68004,82599999.0
2007-03-06 19:48:00,0.67989,0.68027,0.67989,0.68019,32800000.0
2007-03-06 19:49:00,0.6802,0.68042,0.68011,0.68016,80400001.0
2007-03-06 19:50:00,0.68037,0.68037,0.68018,0.68021,92299999.0
2007-03-06 19:51:00,0.68037,0.68045,0.67987,0.68017,134000000.0
2007-03-06 19:52:00,0.68028,0.68043,0.68024,0.68043,111200000.0
2007-03-06 19:53:00,0.68053,0.68057,0.68036,0.6804,119400000.0
2007-03-06 19:54:00,0.6804,0.6805,0.6804,0.68045,171899999.0
2007-03-06 19:55:00,0.68037,0.68052,0.68037,0.68052,230699999.0
2007-03-06 19:56:00,0.68048,0.68048,0.68022,0.6803,221099998.0
2007-03-06 19:57:00,0.68033,0.68035,0.68026,0.68031,135699998.0
2007-03-06 19:58:00,0.68051,0.68051,0.68034,0.68045,141099999.0
2007-03-06 19:59:00,0.6804,0.68045,0.68035,0.68035,91500000.0
2007-03-06 20:00:00,0.68038,0.68068,0.68038,0.68067,267500002.0
2007-03-06 20:01:00,0.68072,0.68082,0.68068,0.68073,125800000.0
2007-03-06 20:02:00,0.68076,0.68083,0.68075,0.6808,116000003.0
2007-03-06 20:03:00,0.68083,0.68083,0.68051,0.68051,71600001.0
2007-03-06 20:04:00,0.68053,0.68087,0.68053,0.68083,168999997.0
2007-03-06 20:05:00,0.68088,0.6809,0.68075,0.68078,178499999.0
2007-03-06 20:06:00,0.68087,0.68087,0.68071,0.68082,369099997.0
2007-03-06 20:07:00,0.68088,0.68096,0.68078,0.68078,73199999.0
2007-03-06 20:08:00,0.68085,0.68098,0.68085,0.68093,106099997.0
2007-03-06 20:09:00,0.68099,0.68103,0.68077,0.6809,129899997.0
2007-03-06 20:10:00,0.68084,0.681,0.68079,0.68095,151500001.0
2007-03-06 20:11:00,0.6809,0.68092,0.6809,0.68092,76500002.0
2007-03-06 20:12:00,0.68085,0.68085,0.68056,0.6806,72399998.0
2007-03-06 20:13:00,0.68068,0.6807,0.68035,0.6806,48700000.0
2007-03-06 20:14:00,0.68066,0.68087,0.68055,0.68087,143900000.0
2007-03-06 20:15:00,0.68076,0.68081,0.68071,0.68081,61100000.0
2007-03-06 20:16:00,0.68084,0.68103,0.68072,0.68077,415000000.0
2007-03-06 20:17:00,0.68072,0.6809,0.68072,0.6809,187399998.0
2007-03-06 20:18:00,0.68096,0.68117,0.68067,0.68067,116899998.0
2007-03-06 20:19:00,0.68092,0.68092,0.68085,0.68087,50300000.0
2007-03-06 20:20:00,0.68085,0.68085,0.68059,0.68062,73800002.0
2007-03-06 20:21:00,0.68063,0.68073,0.68063,0.68073,96800002.0
2007-03-06 20:22:00,0.68075,0.68075,0.6807,0.68075,163400001.0
2007-03-06 20:23:00,0.68073,0.68073,0.68053,0.68065,67000000.0
2007-03-06 20:24:00,0.6808,0.68092,0.68048,0.68058,104400001.0
2007-03-06 20:25:00,0.68068,0.68089,0.68049,0.68063,143500000.0
2007-03-06 20:26:00,0.6806,0.6807,0.6806,0.68068,27900000.0
2007-03-06 20:27:00,0.6807,0.68075,0.6807,0.68075,130499999.0
2007-03-06 20:28:00,0.68075,0.68075,0.6807,0.68075,75699999.0
2007-03-06 20:29:00,0.68073,0.68075,0.68064,0.68066,200999999.0
2007-03-06 20:30:00,0.68065,0.6807,0.68055,0.68065,287399999.0
2007-03-06 20:31:00,0.68068,0.68068,0.68055,0.68065,233400001.0
2007-03-06 20:32:00,0.68055,0.68065,0.68055,0.68062,80500001.0
2007-03-06 20:33:00,0.6806,0.68093,0.68049,0.68059,196599999.0
2007-03-06 20:34:00,0.68064,0.68064,0.68053,0.68057,138300003.0
2007-03-06 20:35:00,0.6806,0.6807,0.68055,0.68055,44500000.0
2007-03-06 20:36:00,0.68055,0.68081,0.68054,0.6807,223399999.0
2007-03-06 20:37:00,0.68069,0.68127,0.68062,0.68082,221899997.0
2007-03-06 20:38:00,0.68074,0.68074,0.68054,0.68055,160400004.0
2007-03-06 20:39:00,0.68052,0.68063,0.68052,0.68063,85800000.0
2007-03-06 20:40:00,0.68045,0.68088,0.68045,0.68068,177400000.0
2007-03-06 20:41:00,0.68066,0.68075,0.68033,0.68044,169700000.0
2007-03-06 20:42:00,0.6806,0.68069,0.68054,0.68069,96500001.0
2007-03-06 20:43:00,0.68069,0.68078,0.68065,0.68069,153000001.0
2007-03-06 20:44:00,0.68065,0.68078,0.6805,0.68056,111300001.0
2007-03-06 20:45:00,0.6807,0.68075,0.68063,0.68065,73900000.0
2007-03-06 20:46:00,0.68075,0.68075,0.68063,0.68063,73800000.0
2007-03-06 20:47:00,0.6807,0.68075,0.6807,0.68072,125299998.0
2007-03-06 20:48:00,0.68046,0.68091,0.68037,0.68058,117799999.0
2007-03-06 20:49:00,0.6807,0.68087,0.6807,0.68087,100300000.0
2007-03-06 20:50:00,0.6809,0.68093,0.68083,0.68085,102900000.0
2007-03-06 20:51:00,0.68086,0.68103,0.68086,0.68098,74100001.0
2007-03-06 20:52:00,0.681,0.68114,0.68096,0.68096,72300000.0
2007-03-06 20:53:00,0.68109,0.6812,0.68105,0.68109,292099997.0
2007-03-06 20:54:00,0.68134,0.68134,0.68098,0.68125,230099999.0
2007-03-06 20:55:00,0.68105,0.6811,0.68105,0.6811,29400000.0
2007-03-06 20:56:00,0.68106,0.68112,0.68072,0.68108,85300000.0
2007-03-06 20:57:00,0.68106,0.68112,0.6809,0.68097,117899997.0
2007-03-06 20:58:00,0.6809,0.68127,0.68082,0.68083,269099997.0
2007-03-06 20:59:00,0.68092,0.68104,0.68087,0.68099,217899999.0
2007-03-06 21:00:00,0.681,0.68102,0.68095,0.681,221900001.0
2007-03-06 21:01:00,0.68079,0.68093,0.68077,0.6809,124099998.0
2007-03-06 21:02:00,0.68098,0.68101,0.68093,0.68093,104099999.0
2007-03-06 21:03:00,0.68098,0.68102,0.68093,0.68102,156099998.0
2007-03-06 21:04:00,0.6809,0.68092,0.68076,0.68076,73099999.0
2007-03-06 21:05:00,0.68089,0.681,0.68083,0.6809,105400001.0
2007-03-06 21:06:00,0.68085,0.68099,0.68083,0.68083,144899999.0
2007-03-06 21:07:00,0.68085,0.68085,0.6808,0.6808,53400000.0
2007-03-06 21:08:00,0.68063,0.68079,0.68029,0.68029,153200003.0
2007-03-06 21:09:00,0.6803,0.6809,0.6803,0.68075,136500003.0
2007-03-06 21:10:00,0.68083,0.6809,0.68082,0.68086,67800001.0
2007-03-06 21:11:00,0.68099,0.68099,0.68074,0.68089,121400000.0
2007-03-06 21:12:00,0.68074,0.68093,0.68074,0.6809,105500000.0
2007-03-06 21:13:00,0.68079,0.68089,0.68063,0.68084,108399998.0
2007-03-06 21:14:00,0.68095,0.68095,0.6809,0.6809,114200000.0
2007-03-06 21:15:00,0.68087,0.6809,0.68079,0.68088,221300001.0
2007-03-06 21:16:00,0.68094,0.68094,0.68077,0.68093,119500000.0
2007-03-06 21:17:00,0.68085,0.68095,0.68075,0.68095,131600001.0
2007-03-06 21:18:00,0.68093,0.68093,0.6808,0.68083,138299999.0
2007-03-06 21:19:00,0.6809,0.68098,0.68088,0.68091,148600000.0
2007-03-06 21:20:00,0.6809,0.68092,0.6807,0.68083,209600001.0
2007-03-06 21:21:00,0.68092,0.68092,0.68052,0.68059,69100001.0
2007-03-06 21:22:00,0.6806,0.68079,0.68054,0.68077,102100001.0
2007-03-06 21:23:00,0.68075,0.68089,0.68075,0.6808,128899999.0
2007-03-06 21:24:00,0.68077,0.68082,0.68071,0.6808,155200002.0
2007-03-06 21:25:00,0.68082,0.68092,0.68082,0.68092,126000001.0
2007-03-06 21:26:00,0.68099,0.68132,0.68099,0.68121,92900000.0
2007-03-06 21:27:00,0.68127,0.68128,0.6811,0.6811,114700000.0
2007-03-06 21:28:00,0.68114,0.68154,0.68114,0.68134,126900001.0
2007-03-06 21:29:00,0.6813,0.68135,0.68115,0.68125,103399999.0
2007-03-06 21:30:00,0.68125,0.68132,0.68114,0.6813,133100001.0
2007-03-06 21:31:00,0.6813,0.68149,0.6812,0.6812,74700000.0
2007-03-06 21:32:00,0.6812,0.68132,0.68117,0.68132,61800002.0
2007-03-06 21:33:00,0.68137,0.68144,0.68135,0.68144,43300000.0
2007-03-06 21:34:00,0.68129,0.68135,0.68118,0.68124,71100000.0
2007-03-06 21:35:00,0.68143,0.68154,0.68143,0.68143,250200000.0
2007-03-06 21:36:00,0.68139,0.68148,0.68129,0.68137,157199999.0
2007-03-06 21:37:00,0.68132,0.6814,0.6813,0.68135,142000001.0
2007-03-06 21:38:00,0.68135,0.6814,0.6813,0.68132,92500000.0
2007-03-06 21:39:00,0.68133,0.68148,0.68129,0.68148,103500000.0
2007-03-06 21:40:00,0.68155,0.68173,0.68141,0.68173,214899996.0
2007-03-06 21:41:00,0.68167,0.68179,0.68152,0.68179,165900000.0
2007-03-06 21:42:00,0.68179,0.68179,0.68164,0.68167,32600000.0
2007-03-06 21:43:00,0.6816,0.68175,0.6816,0.6817,80200000.0
2007-03-06 21:44:00,0.68187,0.6819,0.68167,0.68167,50299999.0
2007-03-06 21:45:00,0.68182,0.68198,0.68182,0.6819,72699999.0
2007-03-06 21:46:00,0.68175,0.68184,0.68175,0.68182,95700001.0
2007-03-06 21:47:00,0.6819,0.68191,0.68187,0.68187,75900000.0
2007-03-06 21:48:00,0.68185,0.68185,0.68185,0.68185,92100001.0
2007-03-06 21:49:00,0.68183,0.68196,0.6818,0.68188,63199999.0
2007-03-06 21:50:00,0.68192,0.68196,0.68178,0.68183,28600000.0
2007-03-06 21:51:00,0.68174,0.68187,0.68166,0.68185,83400000.0
2007-03-06 21:52:00,0.68173,0.68186,0.68167,0.68185,62100000.0
2007-03-06 21:53:00,0.68171,0.6818,0.68171,0.6818,93900001.0
2007-03-06 21:54:00,0.68187,0.6819,0.6818,0.68189,108999999.0
2007-03-06 21:55:00,0.68186,0.68186,0.68178,0.68186,88300001.0
2007-03-06 21:56:00,0.68192,0.68192,0.6818,0.68182,100599997.0
2007-03-06 21:57:00,0.68189,0.68189,0.68175,0.68182,150800001.0
2007-03-06 21:58:00,0.68178,0.68182,0.68174,0.68182,58200001.0
2007-03-06 21:59:00,0.68173,0.68173,0.6816,0.6816,117899998.0
2007-03-06 22:00:00,0.68154,0.68154,0.68134,0.68134,152100003.0
2007-03-06 22:01:00,0.68122,0.68125,0.68115,0.6812,49800000.0
2007-03-06 22:02:00,0.6813,0.6813,0.68118,0.68127,91100000.0
2007-03-06 22:03:00,0.68135,0.68135,0.68132,0.68132,67100000.0
2007-03-06 22:04:00,0.68127,0.68136,0.68124,0.68136,104900000.0
2007-03-06 22:05:00,0.68139,0.68152,0.68138,0.68144,152099998.0
2007-03-06 22:06:00,0.68135,0.68165,0.68135,0.68152,81900001.0
2007-03-06 22:07:00,0.6815,0.68155,0.68145,0.68145,79500001.0
2007-03-06 22:08:00,0.68146,0.68162,0.68137,0.68162,73600000.0
2007-03-06 22:09:00,0.68163,0.68164,0.68157,0.68157,88600001.0
2007-03-06 22:10:00,0.6815,0.68155,0.68145,0.6815,66999999.0
2007-03-06 22:11:00,0.68142,0.68171,0.68142,0.68167,94000001.0
2007-03-06 22:12:00,0.68169,0.68178,0.68147,0.68154,111700001.0
2007-03-06 22:13:00,0.68173,0.68173,0.68163,0.6817,108100000.0
2007-03-06 22:14:00,0.68175,0.68175,0.6816,0.68172,101899999.0
2007-03-06 22:15:00,0.68178,0.68196,0.68178,0.68196,129300000.0
2007-03-06 22:16:00,0.6819,0.68201,0.6819,0.68198,30500000.0
2007-03-06 22:17:00,0.68203,0.68203,0.6819,0.68197,76499999.0
2007-03-06 22:18:00,0.68211,0.68277,0.68211,0.68271,83800000.0
2007-03-06 22:19:00,0.68291,0.68295,0.68267,0.68287,82899999.0
2007-03-06 22:20:00,0.6827,0.683,0.68265,0.683,61800000.0
2007-03-06 22:21:00,0.68305,0.68324,0.68293,0.68324,149200001.0
2007-03-06 22:22:00,0.68326,0.68326,0.68285,0.68285,63299999.0
2007-03-06 22:23:00,0.6828,0.6828,0.68267,0.6828,94899998.0
2007-03-06 22:24:00,0.68271,0.68271,0.6825,0.6825,171499999.0
2007-03-06 22:25:00,0.68241,0.68269,0.68241,0.68266,121900002.0
2007-03-06 22:26:00,0.68261,0.68261,0.68245,0.68248,76200001.0
2007-03-06 22:27:00,0.68232,0.68238,0.68216,0.68226,65300000.0
2007-03-06 22:28:00,0.68222,0.68234,0.68214,0.68231,129699999.0
2007-03-06 22:29:00,0.68237,0.6826,0.68237,0.68245,97500000.0
2007-03-06 22:30:00,0.68249,0.68266,0.68249,0.68257,161600000.0
2007-03-06 22:31:00,0.68255,0.68255,0.68242,0.68242,63599999.0
2007-03-06 22:32:00,0.6825,0.6825,0.68226,0.68233,82100001.0
2007-03-06 22:33:00,0.68233,0.6825,0.68233,0.68246,114399999.0
2007-03-06 22:34:00,0.68242,0.6825,0.68221,0.6825,108399999.0
2007-03-06 22:35:00,0.68257,0.68257,0.68248,0.68248,126299999.0
2007-03-06 22:36:00,0.68252,0.68261,0.68244,0.68258,90500000.0
2007-03-06 22:37:00,0.68246,0.68268,0.68246,0.68268,89700000.0
2007-03-06 22:38:00,0.68257,0.68258,0.68227,0.6825,74800000.0
2007-03-06 22:39:00,0.6825,0.68255,0.6825,0.68255,25100000.0
2007-03-06 22:40:00,0.68245,0.6825,0.68227,0.6825,75400000.0
2007-03-06 22:41:00,0.6826,0.68265,0.68253,0.68253,93800001.0
2007-03-06 22:42:00,0.68249,0.68262,0.68239,0.68249,101700000.0
2007-03-06 22:43:00,0.68251,0.68267,0.68241,0.68258,164599999.0
2007-03-06 22:44:00,0.68262,0.68262,0.68232,0.68232,145000001.0
2007-03-06 22:45:00,0.68256,0.68275,0.68232,0.6825,159199999.0
2007-03-06 22:46:00,0.68247,0.68257,0.68233,0.68253,239200001.0
2007-03-06 22:47:00,0.68254,0.68271,0.68248,0.68253,57200001.0
2007-03-06 22:48:00,0.68258,0.68263,0.68238,0.68252,176600001.0
2007-03-06 22:49:00,0.68268,0.68269,0.68255,0.6826,89400000.0
2007-03-06 22:50:00,0.68265,0.68265,0.68235,0.6826,230399999.0
2007-03-06 22:51:00,0.6826,0.68265,0.68252,0.68255,157999999.0
2007-03-06 22:52:00,0.68264,0.68269,0.68259,0.68269,37300000.0
2007-03-06 22:53:00,0.68269,0.68269,0.68251,0.68264,83599999.0
2007-03-06 22:54:00,0.68261,0.68268,0.68252,0.68255,81200000.0
2007-03-06 22:55:00,0.68258,0.6827,0.68255,0.68255,102100000.0
2007-03-06 22:56:00,0.68266,0.68271,0.6825,0.68263,98800002.0
2007-03-06 22:57:00,0.6826,0.68283,0.6826,0.68273,106399999.0
2007-03-06 22:58:00,0.68266,0.68268,0.68248,0.68248,69300000.0
2007-03-06 22:59:00,0.68226,0.68267,0.68226,0.68253,144200000.0
2007-03-06 23:00:00,0.68263,0.68278,0.68255,0.68255,104600001.0
2007-03-06 23:01:00,0.68257,0.6828,0.68255,0.6826,54600000.0
2007-03-06 23:02:00,0.68252,0.6826,0.6825,0.6826,39000000.0
2007-03-06 23:03:00,0.68263,0.68263,0.68237,0.68256,49400000.0
2007-03-06 23:04:00,0.68258,0.68258,0.68246,0.68246,68600001.0
2007-03-06 23:05:00,0.6825,0.68272,0.68247,0.68262,72500000.0
2007-03-06 23:06:00,0.68265,0.68265,0.68255,0.68255,106799998.0
2007-03-06 23:07:00,0.68238,0.68258,0.68231,0.68243,132499998.0
2007-03-06 23:08:00,0.68267,0.68267,0.68255,0.6826,96200000.0
2007-03-06 23:09:00,0.68262,0.68267,0.68255,0.68256,35500000.0
2007-03-06 23:10:00,0.68252,0.68261,0.68252,0.68258,67100000.0
2007-03-06 23:11:00,0.68264,0.6827,0.68253,0.68253,85900001.0
2007-03-06 23:12:00,0.68245,0.68271,0.68245,0.68271,84399999.0
2007-03-06 23:13:00,0.68268,0.68268,0.68249,0.68268,99300000.0
2007-03-06 23:14:00,0.6827,0.68274,0.68266,0.68274,77300000.0
2007-03-06 23:15:00,0.68274,0.68274,0.6826,0.68269,85400002.0
2007-03-06 23:16:00,0.68273,0.68284,0.68259,0.68278,100599999.0
2007-03-06 23:17:00,0.68267,0.68267,0.68243,0.68256,117900001.0
2007-03-06 23:18:00,0.6827,0.68275,0.68255,0.68275,64600000.0
2007-03-06 23:19:00,0.68266,0.6828,0.68266,0.6828,64400000.0
2007-03-06 23:20:00,0.68279,0.68279,0.68241,0.68269,101000001.0
2007-03-06 23:21:00,0.68259,0.68259,0.68242,0.68255,70000000.0
2007-03-06 23:22:00,0.6826,0.68275,0.68236,0.68253,139500000.0
2007-03-06 23:23:00,0.68252,0.6826,0.68248,0.68248,49099999.0
2007-03-06 23:24:00,0.68251,0.68263,0.68241,0.68263,75000001.0
2007-03-06 23:25:00,0.68255,0.68255,0.6824,0.6825,101199999.0
2007-03-06 23:26:00,0.6825,0.68255,0.68247,0.68255,77300000.0
2007-03-06 23:27:00,0.68255,0.68255,0.6825,0.6825,70799999.0
2007-03-06 23:28:00,0.6825,0.68255,0.68245,0.68255,88900000.0
2007-03-06 23:29:00,0.68255,0.68255,0.68245,0.6825,55500000.0
2007-03-06 23:30:00,0.68241,0.68242,0.68227,0.68228,32600000.0
2007-03-06 23:31:00,0.68223,0.6824,0.68223,0.68238,81199999.0
2007-03-06 23:32:00,0.68245,0.68245,0.68235,0.68242,78200000.0
2007-03-06 23:33:00,0.68226,0.68254,0.68226,0.68242,54100000.0
2007-03-06 23:34:00,0.68237,0.68237,0.68225,0.6823,42000000.0
2007-03-06 23:35:00,0.68235,0.6824,0.68225,0.6824,59400000.0
2007-03-06 23:36:00,0.68232,0.6824,0.68225,0.68235,60700001.0
2007-03-06 23:37:00,0.68235,0.68235,0.68232,0.68235,37500000.0
2007-03-06 23:38:00,0.68236,0.68248,0.68233,0.68243,52400000.0
2007-03-06 23:39:00,0.68233,0.68246,0.68231,0.68238,106399999.0
2007-03-06 23:40:00,0.68245,0.68245,0.6824,0.6824,18399999.0
2007-03-06 23:41:00,0.68238,0.68256,0.6823,0.68256,97200002.0
2007-03-06 23:42:00,0.68224,0.68224,0.68221,0.68221,15600000.0
2007-03-06 23:43:00,0.68216,0.68216,0.68184,0.68194,34800000.0
2007-03-06 23:44:00,0.68191,0.68204,0.68183,0.68198,163499999.0
2007-03-06 23:45:00,0.6821,0.6821,0.68195,0.682,47400000.0
2007-03-06 23:46:00,0.68204,0.68216,0.68204,0.68207,87300000.0
2007-03-06 23:47:00,0.68208,0.68208,0.68205,0.68205,36100000.0
2007-03-06 23:48:00,0.68204,0.68207,0.68191,0.68207,51700000.0
2007-03-06 23:49:00,0.68218,0.68218,0.68193,0.68205,75900001.0
2007-03-06 23:50:00,0.68226,0.68231,0.682,0.68221,102699999.0
2007-03-06 23:51:00,0.68201,0.68201,0.68181,0.68201,57600000.0
2007-03-06 23:52:00,0.68189,0.68204,0.68187,0.68187,128800000.0
2007-03-06 23:53:00,0.6818,0.68206,0.6818,0.68205,56500000.0
2007-03-06 23:54:00,0.68213,0.68225,0.68204,0.68224,78500002.0
2007-03-06 23:55:00,0.68222,0.68222,0.68207,0.68207,101999999.0
2007-03-06 23:56:00,0.68217,0.68217,0.68194,0.68194,112500001.0
2007-03-06 23:57:00,0.68198,0.68218,0.68198,0.6821,106499998.0
2007-03-06 23:58:00,0.68212,0.68222,0.6821,0.68222,32600000.0
2007-03-06 23:59:00,0.68225,0.68258,0.68225,0.68245,98199999.0
2007-03-07 00:00:00,0.6826,0.68269,0.6826,0.68262,99599999.0
2007-03-07 00:01:00,0.68263,0.68269,0.68262,0.68262,48000000.0
2007-03-07 00:02:00,0.68268,0.68276,0.68255,0.68255,76600001.0
2007-03-07 00:03:00,0.6825,0.68262,0.68246,0.68262,41600000.0
2007-03-07 00:04:00,0.68263,0.68268,0.68251,0.6826,153300000.0
2007-03-07 00:05:00,0.68266,0.68277,0.68236,0.68236,80200000.0
2007-03-07 00:06:00,0.68255,0.68271,0.68255,0.68271,88399999.0
2007-03-07 00:07:00,0.68268,0.6827,0.68266,0.68267,73500000.0
2007-03-07 00:08:00,0.68265,0.68282,0.68265,0.68282,70200000.0
2007-03-07 00:09:00,0.68281,0.68287,0.68261,0.68264,87999998.0
2007-03-07 00:10:00,0.68245,0.68287,0.68245,0.68287,76799999.0
2007-03-07 00:11:00,0.68291,0.68295,0.68281,0.68285,95600000.0
2007-03-07 00:12:00,0.68288,0.68289,0.68286,0.68289,37300000.0
2007-03-07 00:13:00,0.68289,0.68295,0.6827,0.68295,85999999.0
2007-03-07 00:14:00,0.68282,0.68282,0.68259,0.68281,70900000.0
2007-03-07 00:15:00,0.68272,0.68272,0.68259,0.68263,66099999.0
2007-03-07 00:16:00,0.6826,0.6826,0.68248,0.68258,136700001.0
2007-03-07 00:17:00,0.68255,0.68265,0.6825,0.6826,67599999.0
2007-03-07 00:18:00,0.68261,0.68261,0.68233,0.68234,83699999.0
2007-03-07 00:19:00,0.68238,0.6824,0.68224,0.68237,76500001.0
2007-03-07 00:20:00,0.68228,0.6824,0.68228,0.6824,83600000.0
2007-03-07 00:21:00,0.68233,0.68243,0.68233,0.68243,47500000.0
2007-03-07 00:22:00,0.6824,0.68252,0.68239,0.68252,18800000.0
2007-03-07 00:23:00,0.68245,0.68245,0.68222,0.68222,81600002.0
2007-03-07 00:24:00,0.6822,0.6822,0.68186,0.68203,121899998.0
2007-03-07 00:25:00,0.68213,0.68223,0.68206,0.68213,90900000.0
2007-03-07 00:26:00,0.68224,0.68235,0.68224,0.68235,37400000.0
2007-03-07 00:27:00,0.68214,0.68226,0.68214,0.68224,71900000.0
2007-03-07 00:28:00,0.68233,0.68247,0.68233,0.68247,176299998.0
2007-03-07 00:29:00,0.68234,0.68234,0.68217,0.6823,51600000.0
2007-03-07 00:30:00,0.68251,0.68275,0.68247,0.68255,107299997.0
2007-03-07 00:31:00,0.6828,0.68285,0.68278,0.6828,66100001.0
2007-03-07 00:32:00,0.68278,0.68278,0.6826,0.68261,77100001.0
2007-03-07 00:33:00,0.68272,0.68272,0.68249,0.6825,60400000.0
2007-03-07 00:34:00,0.68275,0.68281,0.68254,0.68281,140099999.0
2007-03-07 00:35:00,0.68274,0.68278,0.68258,0.68269,57900000.0
2007-03-07 00:36:00,0.68273,0.68273,0.68258,0.68258,84799999.0
2007-03-07 00:37:00,0.68279,0.68279,0.68266,0.68267,98600001.0
2007-03-07 00:38:00,0.68261,0.68262,0.68248,0.68262,64999999.0
2007-03-07 00:39:00,0.68269,0.68282,0.68268,0.68282,162400000.0
2007-03-07 00:40:00,0.68284,0.68307,0.68284,0.68305,115700000.0
2007-03-07 00:41:00,0.68321,0.68328,0.68307,0.68316,100000001.0
2007-03-07 00:42:00,0.68307,0.68315,0.68307,0.6831,47000001.0
2007-03-07 00:43:00,0.6829,0.6829,0.68261,0.68261,42100000.0
2007-03-07 00:44:00,0.68308,0.6832,0.68308,0.68308,74100000.0
2007-03-07 00:45:00,0.6831,0.6832,0.68291,0.6831,110000000.0
2007-03-07 00:46:00,0.6831,0.6831,0.6831,0.6831,94400001.0
2007-03-07 00:47:00,0.68313,0.68313,0.68299,0.683,101599999.0
2007-03-07 00:48:00,0.68322,0.6833,0.68322,0.68327,112499998.0
2007-03-07 00:49:00,0.6832,0.68324,0.68314,0.68317,54700000.0
2007-03-07 00:50:00,0.68334,0.68341,0.6833,0.68332,105700001.0
2007-03-07 00:51:00,0.68315,0.68326,0.68315,0.68315,73200000.0
2007-03-07 00:52:00,0.68321,0.68332,0.68315,0.68322,83599999.0
2007-03-07 00:53:00,0.68316,0.68316,0.68298,0.68298,112400000.0
2007-03-07 00:54:00,0.68297,0.68325,0.68297,0.68321,114600001.0
2007-03-07 00:55:00,0.68327,0.68334,0.68326,0.68334,71200001.0
2007-03-07 00:56:00,0.68329,0.68338,0.68328,0.68332,95600000.0
2007-03-07 00:57:00,0.68337,0.68371,0.68337,0.68369,76599998.0
2007-03-07 00:58:00,0.68373,0.68389,0.68373,0.68385,152999999.0
2007-03-07 00:59:00,0.68378,0.68381,0.68357,0.68372,59000000.0
2007-03-07 01:00:00,0.68375,0.68385,0.68375,0.6838,30700000.0
2007-03-07 01:01:00,0.68384,0.68396,0.68384,0.68396,38200001.0
2007-03-07 01:02:00,0.68388,0.68388,0.68377,0.68377,8800000.0
2007-03-07 01:03:00,0.68376,0.68387,0.68376,0.6838,76699999.0
2007-03-07 01:04:00,0.68383,0.68391,0.68381,0.68391,57400000.0
2007-03-07 01:05:00,0.68379,0.68383,0.68364,0.68373,83500000.0
2007-03-07 01:06:00,0.68375,0.68383,0.68363,0.68383,117600000.0
2007-03-07 01:07:00,0.68366,0.68366,0.68352,0.68352,36400000.0
2007-03-07 01:08:00,0.6835,0.68359,0.68349,0.68349,73400001.0
2007-03-07 01:09:00,0.68361,0.68361,0.68342,0.68346,116599999.0
2007-03-07 01:10:00,0.68341,0.68356,0.68341,0.68356,52600000.0
2007-03-07 01:11:00,0.6836,0.68378,0.68355,0.68355,115900001.0
2007-03-07 01:12:00,0.68361,0.68384,0.68361,0.68365,92199999.0
2007-03-07 01:13:00,0.68379,0.68382,0.68377,0.68377,82600000.0
2007-03-07 01:14:00,0.68367,0.68379,0.68367,0.68369,66800000.0
2007-03-07 01:15:00,0.68378,0.68383,0.68378,0.68383,33400000.0
2007-03-07 01:16:00,0.68377,0.6838,0.68374,0.6838,37700000.0
2007-03-07 01:17:00,0.68389,0.68391,0.68389,0.68391,20600000.0
2007-03-07 01:18:00,0.68392,0.68394,0.68378,0.68393,145299999.0
2007-03-07 01:19:00,0.68385,0.684,0.68385,0.68395,44899999.0
2007-03-07 01:20:00,0.68381,0.68387,0.68378,0.68387,55300000.0
2007-03-07 01:21:00,0.68384,0.684,0.68384,0.684,57400000.0
2007-03-07 01:22:00,0.68392,0.68408,0.68374,0.68378,146900002.0
2007-03-07 01:23:00,0.68397,0.68407,0.68395,0.684,72400000.0
2007-03-07 01:24:00,0.68403,0.68423,0.68403,0.6841,104800001.0
2007-03-07 01:25:00,0.68404,0.68426,0.68404,0.68426,74600000.0
2007-03-07 01:26:00,0.68425,0.68438,0.6841,0.6842,73999999.0
2007-03-07 01:27:00,0.6841,0.68432,0.6841,0.68428,90300000.0
2007-03-07 01:28:00,0.68428,0.6844,0.68422,0.68429,127000001.0
2007-03-07 01:29:00,0.68427,0.68446,0.68422,0.68435,50200001.0
2007-03-07 01:30:00,0.68442,0.68442,0.68425,0.68425,53400000.0
2007-03-07 01:31:00,0.68435,0.68446,0.68433,0.6844,116400001.0
2007-03-07 01:32:00,0.68424,0.68434,0.68421,0.68424,81600001.0
2007-03-07 01:33:00,0.68423,0.68428,0.68405,0.68428,119099998.0
2007-03-07 01:34:00,0.68428,0.68428,0.68411,0.6842,73799999.0
2007-03-07 01:35:00,0.68422,0.68432,0.68412,0.68412,101199999.0
2007-03-07 01:36:00,0.68417,0.6843,0.68417,0.6842,83300000.0
2007-03-07 01:37:00,0.68425,0.68432,0.68424,0.68429,51000000.0
2007-03-07 01:38:00,0.68439,0.68439,0.68433,0.68433,31100001.0
2007-03-07 01:39:00,0.68435,0.68445,0.68435,0.68435,73299999.0
2007-03-07 01:40:00,0.68446,0.68446,0.68424,0.68424,93000003.0
2007-03-07 01:41:00,0.6845,0.6845,0.68436,0.6844,112400000.0
2007-03-07 01:42:00,0.6844,0.68446,0.68425,0.68425,62299999.0
2007-03-07 01:43:00,0.68435,0.68442,0.68421,0.68432,92300000.0
2007-03-07 01:44:00,0.68441,0.68446,0.68431,0.68446,65000000.0
2007-03-07 01:45:00,0.68441,0.68441,0.68417,0.68425,92700001.0
2007-03-07 01:46:00,0.68422,0.6844,0.68422,0.68422,71400001.0
2007-03-07 01:47:00,0.68425,0.68425,0.68415,0.68415,124300001.0
2007-03-07 01:48:00,0.6842,0.68425,0.68415,0.6842,62600000.0
2007-03-07 01:49:00,0.6842,0.6842,0.68411,0.68418,64500000.0
2007-03-07 01:50:00,0.68414,0.68414,0.68383,0.68402,52600000.0
2007-03-07 01:51:00,0.68407,0.68407,0.68398,0.684,54999999.0
2007-03-07 01:52:00,0.68392,0.6841,0.68392,0.6841,39099999.0
2007-03-07 01:53:00,0.684,0.68405,0.68392,0.68395,86000000.0
2007-03-07 01:54:00,0.68394,0.68412,0.68387,0.68412,67000000.0
2007-03-07 01:55:00,0.68405,0.6841,0.6839,0.684,111599999.0
2007-03-07 01:56:00,0.684,0.68415,0.68399,0.68409,87600000.0
2007-03-07 01:57:00,0.68388,0.68418,0.68388,0.68413,89100002.0
2007-03-07 01:58:00,0.68418,0.68442,0.68418,0.68442,65499999.0
2007-03-07 01:59:00,0.68438,0.68439,0.68429,0.68432,91100001.0
2007-03-07 02:00:00,0.68452,0.68452,0.68424,0.68429,109599999.0
2007-03-07 02:01:00,0.68433,0.68433,0.68422,0.68426,83800001.0
2007-03-07 02:02:00,0.68422,0.68436,0.68421,0.68427,164199998.0
2007-03-07 02:03:00,0.68414,0.68434,0.68414,0.68424,116899998.0
2007-03-07 02:04:00,0.68434,0.68434,0.68418,0.68431,85300000.0
2007-03-07 02:05:00,0.68441,0.68441,0.68431,0.68437,23099999.0
2007-03-07 02:06:00,0.68425,0.68434,0.68423,0.68434,63000000.0
2007-03-07 02:07:00,0.68428,0.68428,0.68418,0.68419,66200000.0
2007-03-07 02:08:00,0.68403,0.68429,0.68403,0.68429,97299999.0
2007-03-07 02:09:00,0.68432,0.68433,0.68429,0.6843,99199998.0
2007-03-07 02:10:00,0.68421,0.68428,0.6841,0.68428,126500000.0
2007-03-07 02:11:00,0.68433,0.68433,0.68419,0.68427,74999999.0
2007-03-07 02:12:00,0.68419,0.68436,0.68414,0.68423,84099999.0
2007-03-07 02:13:00,0.68419,0.68434,0.68417,0.68417,74900001.0
2007-03-07 02:14:00,0.68423,0.68441,0.68423,0.68429,120400001.0
2007-03-07 02:15:00,0.68427,0.68432,0.68412,0.68423,107899999.0
2007-03-07 02:16:00,0.68406,0.68429,0.68406,0.68419,95500000.0
2007-03-07 02:17:00,0.68416,0.68419,0.68416,0.68419,38699999.0
2007-03-07 02:18:00,0.68401,0.68423,0.68401,0.68423,70200000.0
2007-03-07 02:19:00,0.68415,0.68428,0.68409,0.68415,95500000.0
2007-03-07 02:20:00,0.68432,0.68432,0.68412,0.68412,97700001.0
2007-03-07 02:21:00,0.68415,0.68426,0.68415,0.68424,90400000.0
2007-03-07 02:22:00,0.68424,0.68424,0.68409,0.68415,96200000.0
2007-03-07 02:23:00,0.684,0.68433,0.684,0.68417,130300000.0
2007-03-07 02:24:00,0.68423,0.68435,0.68421,0.68428,104400002.0
2007-03-07 02:25:00,0.68431,0.68435,0.68411,0.68435,78099999.0
2007-03-07 02:26:00,0.68455,0.6846,0.68445,0.68445,44999999.0
2007-03-07 02:27:00,0.68443,0.68443,0.68422,0.68422,3200000.0
2007-03-07 02:28:00,0.68436,0.68441,0.68415,0.68438,130300000.0
2007-03-07 02:29:00,0.68432,0.68432,0.68408,0.68414,112600001.0
2007-03-07 02:30:00,0.68437,0.68483,0.68437,0.68483,39000001.0
2007-03-07 02:31:00,0.68487,0.68487,0.68448,0.68475,93600000.0
2007-03-07 02:32:00,0.68469,0.68487,0.68468,0.68474,82799999.0
2007-03-07 02:33:00,0.68467,0.6847,0.68437,0.68437,86200000.0
2007-03-07 02:34:00,0.68392,0.68403,0.68355,0.68357,110100003.0
2007-03-07 02:35:00,0.68357,0.68357,0.68317,0.68325,78200000.0
2007-03-07 02:36:00,0.68318,0.68369,0.68318,0.68356,109200000.0
2007-03-07 02:37:00,0.68363,0.68389,0.68363,0.68387,70800000.0
2007-03-07 02:38:00,0.68394,0.68409,0.68388,0.68406,88600000.0
2007-03-07 02:39:00,0.68391,0.68393,0.68375,0.68375,31500000.0
2007-03-07 02:40:00,0.68348,0.68366,0.68329,0.68337,98600001.0
2007-03-07 02:41:00,0.6833,0.6833,0.68295,0.68304,91399999.0
2007-03-07 02:42:00,0.68312,0.68334,0.68309,0.6833,89999999.0
2007-03-07 02:43:00,0.68338,0.68342,0.68325,0.68335,147999997.0
2007-03-07 02:44:00,0.68339,0.68354,0.68339,0.68354,40800000.0
2007-03-07 02:45:00,0.6836,0.6836,0.68336,0.68341,106500001.0
2007-03-07 02:46:00,0.68335,0.68365,0.68335,0.68348,60799999.0
2007-03-07 02:47:00,0.68353,0.68378,0.68341,0.68378,109999997.0
2007-03-07 02:48:00,0.68376,0.68376,0.6835,0.6835,43899998.0
2007-03-07 02:49:00,0.68334,0.68345,0.68327,0.68327,94200003.0
2007-03-07 02:50:00,0.68324,0.68324,0.68309,0.68324,90100001.0
2007-03-07 02:51:00,0.68333,0.68337,0.6832,0.6832,136100002.0
2007-03-07 02:52:00,0.68318,0.68337,0.68317,0.68336,123099999.0
2007-03-07 02:53:00,0.68343,0.68358,0.68342,0.68353,103499998.0
2007-03-07 02:54:00,0.68342,0.68342,0.68332,0.68332,43000000.0
2007-03-07 02:55:00,0.68335,0.68353,0.68335,0.68343,82900001.0
2007-03-07 02:56:00,0.68344,0.68356,0.68332,0.68348,57100000.0
2007-03-07 02:57:00,0.68335,0.68335,0.68308,0.68308,62800000.0
2007-03-07 02:58:00,0.68307,0.68317,0.6827,0.6827,73700000.0
2007-03-07 02:59:00,0.68282,0.68289,0.6827,0.68288,89999999.0
2007-03-07 03:00:00,0.68288,0.68288,0.68278,0.68278,51100000.0
2007-03-07 03:01:00,0.68275,0.68275,0.68248,0.68253,84000001.0
2007-03-07 03:02:00,0.6824,0.68243,0.68223,0.68223,70199997.0
2007-03-07 03:03:00,0.68223,0.68247,0.68197,0.68197,84400001.0
2007-03-07 03:04:00,0.68202,0.68216,0.68202,0.6821,121200002.0
2007-03-07 03:05:00,0.68204,0.6823,0.68203,0.6823,165900003.0
2007-03-07 03:06:00,0.68238,0.68241,0.68231,0.68231,28900000.0
2007-03-07 03:07:00,0.68224,0.68224,0.68212,0.6822,112100000.0
2007-03-07 03:08:00,0.68224,0.68228,0.6821,0.6822,157500000.0
2007-03-07 03:09:00,0.6823,0.6823,0.6823,0.6823,62200001.0
2007-03-07 03:10:00,0.68226,0.68229,0.68222,0.68222,98300002.0
2007-03-07 03:11:00,0.68223,0.68233,0.68207,0.68217,76700000.0
2007-03-07 03:12:00,0.68241,0.6825,0.68226,0.6825,57400000.0
2007-03-07 03:13:00,0.68246,0.6825,0.68241,0.6825,93799999.0
2007-03-07 03:14:00,0.68248,0.68248,0.68239,0.6824,37399999.0
2007-03-07 03:15:00,0.68233,0.68245,0.68225,0.68245,66299999.0
2007-03-07 03:16:00,0.68251,0.68251,0.68214,0.68216,52400000.0
2007-03-07 03:17:00,0.68205,0.68213,0.68196,0.68207,64400001.0
2007-03-07 03:18:00,0.68194,0.68194,0.68148,0.68148,109599999.0
2007-03-07 03:19:00,0.68126,0.68141,0.68126,0.68126,83299998.0
2007-03-07 03:20:00,0.68129,0.68146,0.68129,0.6814,114100000.0
2007-03-07 03:21:00,0.68137,0.68166,0.68132,0.68166,115000002.0
2007-03-07 03:22:00,0.68173,0.68174,0.68154,0.68168,123300002.0
2007-03-07 03:23:00,0.68157,0.68174,0.68155,0.68174,110599999.0
2007-03-07 03:24:00,0.68187,0.68187,0.68163,0.68163,59600000.0
2007-03-07 03:25:00,0.6816,0.68166,0.68143,0.68143,87199999.0
2007-03-07 03:26:00,0.68122,0.68122,0.68076,0.68076,90799999.0
2007-03-07 03:27:00,0.68078,0.68092,0.68078,0.68092,84499998.0
2007-03-07 03:28:00,0.68084,0.68084,0.68059,0.68067,72700000.0
2007-03-07 03:29:00,0.68088,0.68093,0.68074,0.68074,69600000.0
2007-03-07 03:30:00,0.6808,0.68086,0.68056,0.6806,155099997.0
2007-03-07 03:31:00,0.68062,0.68068,0.6804,0.68047,73699999.0
2007-03-07 03:32:00,0.68021,0.68043,0.68018,0.68041,89399999.0
2007-03-07 03:33:00,0.68044,0.68044,0.68019,0.68019,58699999.0
2007-03-07 03:34:00,0.68025,0.68052,0.68025,0.68047,83199999.0
2007-03-07 03:35:00,0.68063,0.68075,0.68051,0.68075,70700001.0
2007-03-07 03:36:00,0.68071,0.68087,0.68071,0.68087,81400001.0
2007-03-07 03:37:00,0.68093,0.68133,0.68089,0.68127,119800000.0
2007-03-07 03:38:00,0.68137,0.68153,0.68137,0.68147,95100001.0
2007-03-07 03:39:00,0.68144,0.68144,0.6813,0.68144,72800000.0
2007-03-07 03:40:00,0.68143,0.68147,0.68132,0.68132,78900000.0
2007-03-07 03:41:00,0.68114,0.68132,0.68114,0.68132,96200001.0
2007-03-07 03:42:00,0.68114,0.68127,0.6811,0.68127,96799999.0
2007-03-07 03:43:00,0.68091,0.68091,0.68058,0.68061,81900000.0
2007-03-07 03:44:00,0.68077,0.68077,0.68049,0.68062,148499999.0
2007-03-07 03:45:00,0.6807,0.68077,0.68048,0.68048,91599999.0
2007-03-07 03:46:00,0.68051,0.68058,0.68035,0.68051,107500001.0
2007-03-07 03:47:00,0.68052,0.68063,0.68052,0.68063,28600000.0
2007-03-07 03:48:00,0.68054,0.68064,0.68044,0.68064,143499999.0
2007-03-07 03:49:00,0.68057,0.68078,0.68055,0.68078,99000001.0
2007-03-07 03:50:00,0.68074,0.68078,0.68074,0.68078,85199999.0
2007-03-07 03:51:00,0.68078,0.68078,0.68059,0.68074,67300000.0
2007-03-07 03:52:00,0.68082,0.68082,0.68074,0.68082,67600000.0
2007-03-07 03:53:00,0.68076,0.68081,0.68052,0.68077,91700000.0
2007-03-07 03:54:00,0.68071,0.68107,0.68068,0.68107,62700000.0
2007-03-07 03:55:00,0.681,0.68112,0.68096,0.68112,145799999.0
2007-03-07 03:56:00,0.68108,0.68116,0.68108,0.68112,70600001.0
2007-03-07 03:57:00,0.68118,0.68118,0.68089,0.6811,97100002.0
2007-03-07 03:58:00,0.68107,0.68107,0.68092,0.68102,124799999.0
2007-03-07 03:59:00,0.68106,0.68108,0.68069,0.68093,127000001.0
2007-03-07 04:00:00,0.68081,0.68081,0.68067,0.68075,59100000.0
2007-03-07 04:01:00,0.68076,0.6809,0.68073,0.68079,39400000.0
2007-03-07 04:02:00,0.68065,0.68066,0.68054,0.68056,138699999.0
2007-03-07 04:03:00,0.68068,0.6808,0.68068,0.6808,125600000.0
2007-03-07 04:04:00,0.6809,0.68091,0.68085,0.68085,62200002.0
2007-03-07 04:05:00,0.68076,0.68096,0.68076,0.68096,104700001.0
2007-03-07 04:06:00,0.68104,0.68104,0.68088,0.68095,89999999.0
2007-03-07 04:07:00,0.68097,0.68103,0.68091,0.68103,145000004.0
2007-03-07 04:08:00,0.68123,0.68129,0.68053,0.68071,72500000.0
2007-03-07 04:09:00,0.681,0.68106,0.68092,0.68106,117800001.0
2007-03-07 04:10:00,0.68102,0.68116,0.68099,0.68107,83600001.0
2007-03-07 04:11:00,0.6811,0.68122,0.68109,0.68122,39800000.0
2007-03-07 04:12:00,0.68122,0.68122,0.68104,0.6811,78300000.0
2007-03-07 04:13:00,0.68114,0.68122,0.68113,0.68117,81500000.0
2007-03-07 04:14:00,0.68118,0.68118,0.68091,0.68091,64999999.0
2007-03-07 04:15:00,0.68102,0.68126,0.68102,0.6812,87200001.0
2007-03-07 04:16:00,0.68097,0.68098,0.68092,0.68092,63300000.0
2007-03-07 04:17:00,0.68122,0.68122,0.68107,0.6811,135000000.0
2007-03-07 04:18:00,0.68115,0.68115,0.6811,0.68115,78400000.0
2007-03-07 04:19:00,0.68109,0.68111,0.68109,0.68111,23200000.0
2007-03-07 04:20:00,0.68117,0.68127,0.68117,0.68127,45500001.0
2007-03-07 04:21:00,0.68132,0.68132,0.68109,0.68115,122599999.0
2007-03-07 04:22:00,0.68115,0.68134,0.68115,0.68115,126000000.0
2007-03-07 04:23:00,0.6812,0.6812,0.68115,0.6812,72399999.0
2007-03-07 04:24:00,0.68118,0.6812,0.6811,0.6811,97799999.0
2007-03-07 04:25:00,0.6813,0.6813,0.68125,0.68125,47199999.0
2007-03-07 04:26:00,0.68119,0.68124,0.68107,0.68107,63800000.0
2007-03-07 04:27:00,0.68122,0.68122,0.68106,0.68117,95899998.0
2007-03-07 04:28:00,0.68127,0.68127,0.68109,0.68115,71700000.0
2007-03-07 04:29:00,0.68121,0.68121,0.68121,0.68121,7200000.0
2007-03-07 04:30:00,0.6812,0.68125,0.68115,0.6812,116599998.0
2007-03-07 04:31:00,0.68116,0.68124,0.68113,0.68113,88800000.0
2007-03-07 04:32:00,0.68105,0.6812,0.68105,0.68113,65399999.0
2007-03-07 04:33:00,0.68109,0.68113,0.68101,0.68113,87200000.0
2007-03-07 04:34:00,0.68122,0.68122,0.68118,0.68118,15200000.0
2007-03-07 04:35:00,0.68115,0.68124,0.68107,0.68118,63199999.0
2007-03-07 04:36:00,0.68113,0.68124,0.68111,0.68116,61599999.0
2007-03-07 04:37:00,0.68116,0.68128,0.68116,0.68123,68500000.0
2007-03-07 04:38:00,0.68128,0.68128,0.68118,0.68128,76700001.0
2007-03-07 04:39:00,0.68123,0.68132,0.68121,0.68132,84900000.0
2007-03-07 04:40:00,0.6813,0.68137,0.68122,0.68137,82500000.0
2007-03-07 04:41:00,0.68142,0.68142,0.6812,0.68123,65999998.0
2007-03-07 04:42:00,0.68131,0.68142,0.68127,0.68135,99399999.0
2007-03-07 04:43:00,0.68127,0.68133,0.68113,0.68125,93099999.0
2007-03-07 04:44:00,0.6813,0.6813,0.68115,0.68115,80200001.0
2007-03-07 04:45:00,0.68118,0.6813,0.68118,0.6813,83699999.0
2007-03-07 04:46:00,0.68137,0.68142,0.68131,0.68134,126800000.0
2007-03-07 04:47:00,0.68137,0.68146,0.68128,0.68128,132999999.0
2007-03-07 04:48:00,0.68123,0.68142,0.68123,0.68142,123299998.0
2007-03-07 04:49:00,0.68143,0.68148,0.68131,0.6814,150099999.0
2007-03-07 04:50:00,0.6815,0.68155,0.68148,0.68148,82099999.0
2007-03-07 04:51:00,0.68141,0.68141,0.68124,0.68124,45299999.0
2007-03-07 04:52:00,0.68134,0.6815,0.68134,0.6815,65100001.0
2007-03-07 04:53:00,0.68154,0.68159,0.6814,0.68143,106299999.0
2007-03-07 04:54:00,0.68128,0.68148,0.68121,0.68148,45800000.0
2007-03-07 04:55:00,0.68145,0.68145,0.68125,0.68125,110099999.0
2007-03-07 04:56:00,0.68117,0.68139,0.68117,0.68135,67900001.0
2007-03-07 04:57:00,0.68139,0.68148,0.68123,0.68148,87599998.0
2007-03-07 04:58:00,0.68147,0.68159,0.68143,0.68143,102200001.0
2007-03-07 04:59:00,0.68154,0.68165,0.68143,0.68155,98500000.0
2007-03-07 05:00:00,0.68152,0.68152,0.68137,0.68141,75000001.0
2007-03-07 05:01:00,0.68137,0.68144,0.68123,0.68141,80700000.0
2007-03-07 05:02:00,0.68154,0.68154,0.68153,0.68153,24699999.0
2007-03-07 05:03:00,0.68168,0.68172,0.68159,0.68159,98700000.0
2007-03-07 05:04:00,0.68174,0.68207,0.68171,0.68183,161400001.0
2007-03-07 05:05:00,0.68182,0.68198,0.68178,0.68187,85099999.0
2007-03-07 05:06:00,0.68193,0.68193,0.68179,0.68185,36700000.0
2007-03-07 05:07:00,0.6819,0.68201,0.68187,0.68198,77000001.0
2007-03-07 05:08:00,0.68204,0.68209,0.68193,0.68193,79500000.0
2007-03-07 05:09:00,0.68198,0.682,0.68177,0.68182,47100001.0
2007-03-07 05:10:00,0.68178,0.68199,0.68178,0.68184,141099998.0
2007-03-07 05:11:00,0.68184,0.68202,0.68182,0.68198,126400001.0
2007-03-07 05:12:00,0.6819,0.682,0.6819,0.6819,54899999.0
2007-03-07 05:13:00,0.6819,0.68195,0.68178,0.6819,124600001.0
2007-03-07 05:14:00,0.68187,0.68195,0.68179,0.68195,82900000.0
2007-03-07 05:15:00,0.68188,0.68188,0.68177,0.68177,38699999.0
2007-03-07 05:16:00,0.68178,0.68196,0.68178,0.68195,99900002.0
2007-03-07 05:17:00,0.68205,0.68205,0.68195,0.68205,86000000.0
2007-03-07 05:18:00,0.68196,0.68196,0.68169,0.68184,66100001.0
2007-03-07 05:19:00,0.6819,0.68193,0.68185,0.68193,41100000.0
2007-03-07 05:20:00,0.68182,0.68187,0.68173,0.68179,98200001.0
2007-03-07 05:21:00,0.68185,0.68185,0.68168,0.68185,30299999.0
2007-03-07 05:22:00,0.68185,0.68197,0.68185,0.68197,60100000.0
2007-03-07 05:23:00,0.68185,0.68185,0.68171,0.68171,62600000.0
2007-03-07 05:24:00,0.68181,0.68181,0.68164,0.6817,125500000.0
2007-03-07 05:25:00,0.6816,0.68177,0.6816,0.68167,131200000.0
2007-03-07 05:26:00,0.68154,0.68154,0.6814,0.68151,79000000.0
2007-03-07 05:27:00,0.68148,0.68148,0.68123,0.68138,72300001.0
2007-03-07 05:28:00,0.6814,0.6814,0.68119,0.68132,81300000.0
2007-03-07 05:29:00,0.68133,0.68147,0.68131,0.68147,53900000.0
2007-03-07 05:30:00,0.68152,0.68162,0.68148,0.68148,86999999.0
2007-03-07 05:31:00,0.68158,0.6819,0.68158,0.6819,32600000.0
2007-03-07 05:32:00,0.68194,0.68199,0.68186,0.68193,71700000.0
2007-03-07 05:33:00,0.68196,0.68196,0.68178,0.68178,81300000.0
2007-03-07 05:34:00,0.68184,0.68188,0.68177,0.6818,111699999.0
2007-03-07 05:35:00,0.68184,0.68189,0.6817,0.6817,72900000.0
2007-03-07 05:36:00,0.68182,0.68189,0.6816,0.68183,59600000.0
2007-03-07 05:37:00,0.68187,0.68191,0.68182,0.68182,82800000.0
2007-03-07 05:38:00,0.68184,0.68208,0.68182,0.68208,71100000.0
2007-03-07 05:39:00,0.68204,0.68223,0.68201,0.68205,69500001.0
2007-03-07 05:40:00,0.6821,0.68235,0.68204,0.68229,63300000.0
2007-03-07 05:41:00,0.68228,0.68228,0.68224,0.68227,70999999.0
2007-03-07 05:42:00,0.68234,0.68236,0.68222,0.68236,131200001.0
2007-03-07 05:43:00,0.68224,0.68241,0.68224,0.68241,79800002.0
2007-03-07 05:44:00,0.68241,0.68241,0.68231,0.68231,55300000.0
2007-03-07 05:45:00,0.68223,0.68236,0.68219,0.68236,77100000.0
2007-03-07 05:46:00,0.68238,0.68238,0.68231,0.68231,114799998.0
2007-03-07 05:47:00,0.68237,0.68237,0.68211,0.68211,53500000.0
2007-03-07 05:48:00,0.68237,0.68237,0.68212,0.68229,134700000.0
2007-03-07 05:49:00,0.68224,0.68224,0.68208,0.68217,77700001.0
2007-03-07 05:50:00,0.68212,0.68224,0.68212,0.68212,130899999.0
2007-03-07 05:51:00,0.68234,0.68245,0.68234,0.68235,60699999.0
2007-03-07 05:52:00,0.68243,0.68243,0.6823,0.68235,67299998.0
2007-03-07 05:53:00,0.68241,0.68257,0.68241,0.68248,38199999.0
2007-03-07 05:54:00,0.68249,0.68263,0.68247,0.68247,29400000.0
2007-03-07 05:55:00,0.68245,0.68251,0.68238,0.6825,117500002.0
2007-03-07 05:56:00,0.68248,0.68248,0.68237,0.68241,94100004.0
2007-03-07 05:57:00,0.68236,0.68253,0.68236,0.68241,86099999.0
2007-03-07 05:58:00,0.6823,0.68237,0.68213,0.68233,130699998.0
2007-03-07 05:59:00,0.68234,0.6825,0.68225,0.6825,75700000.0
2007-03-07 06:00:00,0.6824,0.68257,0.68239,0.68257,61099998.0
2007-03-07 06:01:00,0.68262,0.68262,0.68244,0.68251,82300000.0
2007-03-07 06:02:00,0.68248,0.68248,0.68232,0.68241,108200000.0
2007-03-07 06:03:00,0.68237,0.68249,0.68237,0.6824,105299999.0
2007-03-07 06:04:00,0.68257,0.68268,0.68255,0.68263,49899999.0
2007-03-07 06:05:00,0.68273,0.68273,0.68259,0.68262,99700000.0
2007-03-07 06:06:00,0.68253,0.68254,0.68247,0.6825,96600000.0
2007-03-07 06:07:00,0.68253,0.68255,0.68245,0.68247,79800000.0
2007-03-07 06:08:00,0.68252,0.68265,0.68252,0.68255,121200000.0
2007-03-07 06:09:00,0.68255,0.68255,0.6824,0.68255,113300001.0
2007-03-07 06:10:00,0.68257,0.68275,0.68253,0.68261,62400000.0
2007-03-07 06:11:00,0.6826,0.68272,0.6826,0.68272,39900000.0
2007-03-07 06:12:00,0.68275,0.68275,0.68265,0.68265,21400000.0
2007-03-07 06:13:00,0.6827,0.68277,0.6827,0.68277,40699999.0
2007-03-07 06:14:00,0.68283,0.68299,0.68283,0.68284,75500000.0
2007-03-07 06:15:00,0.6829,0.68295,0.68285,0.68295,59200000.0
2007-03-07 06:16:00,0.68289,0.68289,0.68266,0.68283,55100000.0
2007-03-07 06:17:00,0.68294,0.68305,0.68287,0.68299,85500000.0
2007-03-07 06:18:00,0.68289,0.68301,0.68286,0.68286,135800000.0
2007-03-07 06:19:00,0.68287,0.68293,0.68282,0.68293,76399999.0
2007-03-07 06:20:00,0.68292,0.68302,0.68292,0.68302,78600001.0
2007-03-07 06:21:00,0.6831,0.6831,0.68305,0.6831,37399999.0
2007-03-07 06:22:00,0.68286,0.68305,0.68286,0.68298,71300000.0
2007-03-07 06:23:00,0.68302,0.68317,0.68287,0.68312,57700000.0
2007-03-07 06:24:00,0.68305,0.68305,0.68283,0.6829,64000000.0
2007-03-07 06:25:00,0.68302,0.68311,0.68297,0.68297,108899998.0
2007-03-07 06:26:00,0.68294,0.68305,0.68292,0.68305,79100000.0
2007-03-07 06:27:00,0.68302,0.68314,0.68302,0.68305,113599999.0
2007-03-07 06:28:00,0.68313,0.68331,0.68313,0.68331,105899998.0
2007-03-07 06:29:00,0.68331,0.68342,0.68331,0.68342,63000001.0
2007-03-07 06:30:00,0.68336,0.68338,0.68322,0.68329,63700001.0
2007-03-07 06:31:00,0.6834,0.68344,0.68329,0.68332,115400000.0
2007-03-07 06:32:00,0.6834,0.68352,0.68338,0.68344,90900001.0
2007-03-07 06:33:00,0.68308,0.68333,0.68308,0.68317,93400000.0
2007-03-07 06:34:00,0.68342,0.68349,0.68342,0.68345,48800000.0
2007-03-07 06:35:00,0.68349,0.68361,0.68349,0.6836,120799999.0
2007-03-07 06:36:00,0.68344,0.68363,0.68344,0.68363,118099999.0
2007-03-07 06:37:00,0.68356,0.68356,0.68347,0.68354,87700000.0
2007-03-07 06:38:00,0.68352,0.6836,0.68349,0.68352,79599999.0
2007-03-07 06:39:00,0.68363,0.68363,0.68358,0.68363,22200000.0
2007-03-07 06:40:00,0.68356,0.68362,0.6835,0.68353,70599999.0
2007-03-07 06:41:00,0.68348,0.68351,0.68339,0.68348,72200001.0
2007-03-07 06:42:00,0.68335,0.68356,0.68335,0.68343,74800000.0
2007-03-07 06:43:00,0.68332,0.68343,0.6833,0.68343,93800000.0
2007-03-07 06:44:00,0.68344,0.6836,0.68342,0.6836,127999999.0
2007-03-07 06:45:00,0.68357,0.68358,0.68348,0.68349,39900000.0
2007-03-07 06:46:00,0.6835,0.6836,0.68347,0.68355,77200000.0
2007-03-07 06:47:00,0.6835,0.68358,0.68343,0.68343,140699999.0
2007-03-07 06:48:00,0.68339,0.68353,0.68337,0.6835,99500000.0
2007-03-07 06:49:00,0.6834,0.6834,0.6834,0.6834,12800000.0
2007-03-07 06:50:00,0.68345,0.68345,0.6834,0.68343,78500001.0
2007-03-07 06:51:00,0.6835,0.6835,0.6834,0.6834,87600000.0
2007-03-07 06:52:00,0.68334,0.68334,0.68314,0.68326,153999997.0
2007-03-07 06:53:00,0.68339,0.68348,0.68319,0.68333,55399998.0
2007-03-07 06:54:00,0.68332,0.68338,0.68332,0.68338,33400000.0
2007-03-07 06:55:00,0.6834,0.68349,0.68336,0.6834,79899999.0
2007-03-07 06:56:00,0.68334,0.68334,0.68325,0.68333,71699999.0
2007-03-07 06:57:00,0.68342,0.68352,0.68328,0.68352,74099999.0
2007-03-07 06:58:00,0.68327,0.68327,0.68294,0.68294,91799999.0
2007-03-07 06:59:00,0.68275,0.68299,0.68275,0.68299,68100001.0
2007-03-07 07:00:00,0.68297,0.68297,0.6828,0.6829,116900002.0
2007-03-07 07:01:00,0.68283,0.683,0.68283,0.68296,92900000.0
2007-03-07 07:02:00,0.68293,0.68295,0.68285,0.6829,116700001.0
2007-03-07 07:03:00,0.68301,0.68301,0.68287,0.68289,73200000.0
2007-03-07 07:04:00,0.68284,0.68291,0.68284,0.68289,52500000.0
2007-03-07 07:05:00,0.68289,0.68314,0.68289,0.68314,66800002.0
2007-03-07 07:06:00,0.68317,0.68322,0.68309,0.68312,56300000.0
2007-03-07 07:07:00,0.68313,0.68313,0.68297,0.683,98599999.0
2007-03-07 07:08:00,0.6831,0.6831,0.68281,0.68293,66099999.0
2007-03-07 07:09:00,0.68295,0.68306,0.68291,0.68291,117900000.0
2007-03-07 07:10:00,0.68299,0.68315,0.68299,0.68315,79499998.0
2007-03-07 07:11:00,0.68318,0.68318,0.68282,0.68317,118999999.0
2007-03-07 07:12:00,0.68319,0.68319,0.68285,0.68285,50300001.0
2007-03-07 07:13:00,0.68278,0.68278,0.68267,0.68276,73400000.0
2007-03-07 07:14:00,0.68268,0.68277,0.68248,0.68277,94299998.0
2007-03-07 07:15:00,0.6828,0.68291,0.68256,0.68256,122699998.0
2007-03-07 07:16:00,0.68253,0.68255,0.6825,0.6825,55900000.0
2007-03-07 07:17:00,0.68269,0.68281,0.68269,0.68281,25500000.0
2007-03-07 07:18:00,0.68296,0.68296,0.68266,0.68271,130400000.0
2007-03-07 07:19:00,0.68268,0.68275,0.68258,0.68258,90700000.0
2007-03-07 07:20:00,0.68255,0.6828,0.68255,0.6828,74099998.0
2007-03-07 07:21:00,0.68259,0.68264,0.68257,0.68257,73400002.0
2007-03-07 07:22:00,0.68237,0.68237,0.68199,0.68212,80400000.0
2007-03-07 07:23:00,0.682,0.682,0.68172,0.68181,35600000.0
2007-03-07 07:24:00,0.68165,0.68216,0.68156,0.68216,59099999.0
2007-03-07 07:25:00,0.68257,0.68257,0.68227,0.68227,102400001.0
2007-03-07 07:26:00,0.6822,0.68225,0.6822,0.6822,43800001.0
2007-03-07 07:27:00,0.68224,0.68224,0.68214,0.68216,111299998.0
2007-03-07 07:28:00,0.6821,0.68229,0.6821,0.68216,40500000.0
2007-03-07 07:29:00,0.68213,0.6823,0.68199,0.68217,157300002.0
2007-03-07 07:30:00,0.68215,0.68228,0.68205,0.68228,78300000.0
2007-03-07 07:31:00,0.68227,0.68234,0.68222,0.68234,114899998.0
2007-03-07 07:32:00,0.68231,0.68231,0.68214,0.68215,115499998.0
2007-03-07 07:33:00,0.68215,0.68232,0.68209,0.68232,128800003.0
2007-03-07 07:34:00,0.68216,0.68232,0.68196,0.68232,89100000.0
2007-03-07 07:35:00,0.68227,0.68227,0.68199,0.68205,121399999.0
2007-03-07 07:36:00,0.68205,0.68211,0.68196,0.68211,68800000.0
2007-03-07 07:37:00,0.68216,0.68216,0.68195,0.68199,121799998.0
2007-03-07 07:38:00,0.6821,0.68221,0.6821,0.68216,88200000.0
2007-03-07 07:39:00,0.68216,0.68216,0.68202,0.68206,129100001.0
2007-03-07 07:40:00,0.68207,0.68218,0.68203,0.68216,129499998.0
2007-03-07 07:41:00,0.68202,0.68228,0.68193,0.68228,83900000.0
2007-03-07 07:42:00,0.6823,0.6823,0.68219,0.68222,98300000.0
2007-03-07 07:43:00,0.68222,0.68229,0.6821,0.6821,144700001.0
2007-03-07 07:44:00,0.68222,0.68222,0.6821,0.68212,67200001.0
2007-03-07 07:45:00,0.68206,0.68226,0.68206,0.68222,161999997.0
2007-03-07 07:46:00,0.6823,0.68235,0.6823,0.6823,45399999.0
2007-03-07 07:47:00,0.68232,0.68232,0.68218,0.68218,44199999.0
2007-03-07 07:48:00,0.68215,0.68215,0.68195,0.68215,44400000.0
2007-03-07 07:49:00,0.68216,0.68249,0.68216,0.68249,162600003.0
2007-03-07 07:50:00,0.68247,0.68247,0.68227,0.68233,72400000.0
2007-03-07 07:51:00,0.68235,0.68252,0.68235,0.68243,170400000.0
2007-03-07 07:52:00,0.68221,0.68244,0.68221,0.68227,84200001.0
2007-03-07 07:53:00,0.68244,0.68249,0.68238,0.68238,47700000.0
2007-03-07 07:54:00,0.68239,0.68252,0.68233,0.68245,101400000.0
2007-03-07 07:55:00,0.68248,0.68248,0.68238,0.68238,56699998.0
2007-03-07 07:56:00,0.68237,0.68245,0.68237,0.6824,38100000.0
2007-03-07 07:57:00,0.68242,0.68242,0.68227,0.68228,68400000.0
2007-03-07 07:58:00,0.68226,0.68238,0.68226,0.68227,52599999.0
2007-03-07 07:59:00,0.68242,0.68242,0.68218,0.68223,93199999.0
2007-03-07 08:00:00,0.68205,0.68248,0.68205,0.68233,121299999.0
2007-03-07 08:01:00,0.68237,0.68237,0.68218,0.68227,97900002.0
2007-03-07 08:02:00,0.68233,0.68251,0.68225,0.68241,54000000.0
2007-03-07 08:03:00,0.68247,0.68247,0.68239,0.68239,97699998.0
2007-03-07 08:04:00,0.68242,0.68255,0.68242,0.68255,62999998.0
2007-03-07 08:05:00,0.68258,0.68269,0.68247,0.68247,154200000.0
2007-03-07 08:06:00,0.68255,0.68285,0.68255,0.68283,165899998.0
2007-03-07 08:07:00,0.68291,0.68298,0.68287,0.68297,95199999.0
2007-03-07 08:08:00,0.68293,0.683,0.68285,0.6829,89300000.0
2007-03-07 08:09:00,0.68285,0.68285,0.68275,0.68275,28699999.0
2007-03-07 08:10:00,0.6828,0.68293,0.68273,0.68273,105999998.0
2007-03-07 08:11:00,0.68278,0.68302,0.68277,0.68285,61800000.0
2007-03-07 08:12:00,0.68288,0.68299,0.68282,0.68299,80300001.0
2007-03-07 08:13:00,0.68294,0.68306,0.68271,0.68306,57800000.0
2007-03-07 08:14:00,0.68295,0.68305,0.68275,0.68275,90100001.0
2007-03-07 08:15:00,0.68271,0.68288,0.68267,0.68287,88200001.0
2007-03-07 08:16:00,0.6828,0.68282,0.68269,0.68282,60600000.0
2007-03-07 08:17:00,0.6828,0.68318,0.68272,0.68288,90900000.0
2007-03-07 08:18:00,0.68283,0.68292,0.68281,0.68281,133400000.0
2007-03-07 08:19:00,0.68288,0.68292,0.6828,0.68288,65400000.0
2007-03-07 08:20:00,0.68295,0.68297,0.68275,0.68275,110000000.0
2007-03-07 08:21:00,0.6826,0.68275,0.6826,0.6827,61500001.0
2007-03-07 08:22:00,0.68272,0.68272,0.68255,0.68267,101100001.0
2007-03-07 08:23:00,0.6827,0.6827,0.68265,0.68265,28400000.0
2007-03-07 08:24:00,0.68283,0.68311,0.68277,0.6828,164499999.0
2007-03-07 08:25:00,0.6827,0.6827,0.6826,0.6826,34100000.0
2007-03-07 08:26:00,0.68273,0.68273,0.68262,0.68262,59000000.0
2007-03-07 08:27:00,0.68261,0.68299,0.68258,0.6829,73500000.0
2007-03-07 08:28:00,0.68267,0.68272,0.68255,0.68256,84500000.0
2007-03-07 08:29:00,0.68258,0.68258,0.68255,0.68255,20400000.0
2007-03-07 08:30:00,0.68281,0.68281,0.68266,0.68266,98699999.0
2007-03-07 08:31:00,0.68272,0.6828,0.68269,0.68272,91200001.0
2007-03-07 08:32:00,0.68275,0.68275,0.6827,0.6827,15600000.0
2007-03-07 08:33:00,0.68253,0.68284,0.68253,0.68269,94399998.0
2007-03-07 08:34:00,0.68281,0.68281,0.68263,0.68263,41500000.0
2007-03-07 08:35:00,0.68253,0.68268,0.68253,0.68268,19200000.0
2007-03-07 08:36:00,0.68255,0.68282,0.68248,0.68255,111200000.0
2007-03-07 08:37:00,0.68276,0.68276,0.68269,0.68269,7200000.0
2007-03-07 08:38:00,0.68266,0.68266,0.68253,0.68253,62900002.0
2007-03-07 08:39:00,0.68258,0.68266,0.6824,0.68245,57899999.0
2007-03-07 08:40:00,0.68262,0.68262,0.68259,0.68259,44299999.0
2007-03-07 08:41:00,0.68259,0.68259,0.68247,0.68256,82799999.0
2007-03-07 08:42:00,0.68263,0.68263,0.68251,0.68252,60099998.0
2007-03-07 08:43:00,0.68246,0.68269,0.68246,0.68254,87700000.0
2007-03-07 08:44:00,0.68247,0.68248,0.68221,0.68221,34800000.0
2007-03-07 08:45:00,0.68228,0.6823,0.68224,0.68228,64599999.0
2007-03-07 08:46:00,0.68227,0.68247,0.68211,0.68247,69500001.0
2007-03-07 08:47:00,0.68258,0.68274,0.68255,0.68274,73900000.0
2007-03-07 08:48:00,0.68267,0.68276,0.68267,0.68274,87799999.0
2007-03-07 08:49:00,0.68272,0.68272,0.68265,0.68265,19400000.0
2007-03-07 08:50:00,0.68232,0.68258,0.68213,0.68256,72800000.0
2007-03-07 08:51:00,0.68225,0.68258,0.68215,0.68258,128199997.0
2007-03-07 08:52:00,0.68279,0.6828,0.68244,0.6826,148000000.0
2007-03-07 08:53:00,0.68266,0.68266,0.68243,0.68245,37000000.0
2007-03-07 08:54:00,0.6825,0.68253,0.68247,0.68249,101899998.0
2007-03-07 08:55:00,0.68245,0.68245,0.68218,0.68225,101999999.0
2007-03-07 08:56:00,0.68219,0.68225,0.68195,0.6821,119700001.0
2007-03-07 08:57:00,0.68213,0.68218,0.682,0.682,82900000.0
2007-03-07 08:58:00,0.68212,0.68212,0.68202,0.68202,92300000.0
2007-03-07 08:59:00,0.68207,0.68207,0.68197,0.682,39100000.0
2007-03-07 09:00:00,0.68195,0.68219,0.68195,0.68197,82299999.0
2007-03-07 09:01:00,0.68194,0.68204,0.68193,0.68204,74200000.0
2007-03-07 09:02:00,0.68195,0.68195,0.6817,0.6817,17200000.0
2007-03-07 09:03:00,0.6816,0.68201,0.6816,0.68201,47000001.0
2007-03-07 09:04:00,0.68212,0.68212,0.68194,0.68198,110399999.0
2007-03-07 09:05:00,0.6819,0.68202,0.6819,0.68202,66100000.0
2007-03-07 09:06:00,0.68202,0.6823,0.68202,0.6823,19800000.0
2007-03-07 09:07:00,0.68226,0.68226,0.682,0.682,68399999.0
2007-03-07 09:08:00,0.68214,0.6822,0.68208,0.68217,104400003.0
2007-03-07 09:09:00,0.68217,0.68217,0.68193,0.68193,137500000.0
2007-03-07 09:10:00,0.68188,0.68196,0.6817,0.68187,122800000.0
2007-03-07 09:11:00,0.68202,0.6821,0.68201,0.6821,92799999.0
2007-03-07 09:12:00,0.68206,0.68206,0.68197,0.68197,49300000.0
2007-03-07 09:13:00,0.68213,0.68213,0.68202,0.68208,76499999.0
2007-03-07 09:14:00,0.6821,0.6821,0.68182,0.68182,32700000.0
2007-03-07 09:15:00,0.68172,0.68182,0.68172,0.6818,69799999.0
2007-03-07 09:16:00,0.68181,0.68181,0.68171,0.68181,79099997.0
2007-03-07 09:17:00,0.68173,0.68173,0.6815,0.68157,123299999.0
2007-03-07 09:18:00,0.68173,0.68181,0.68171,0.68178,93699999.0
2007-03-07 09:19:00,0.6817,0.6817,0.68155,0.68155,29000000.0
2007-03-07 09:20:00,0.68154,0.68188,0.68154,0.68185,129700002.0
2007-03-07 09:21:00,0.68179,0.68182,0.68177,0.68181,51600000.0
2007-03-07 09:22:00,0.68191,0.68199,0.68191,0.68199,51299999.0
2007-03-07 09:23:00,0.6818,0.68201,0.6818,0.68201,65100000.0
2007-03-07 09:24:00,0.68184,0.68194,0.68178,0.68185,92799998.0
2007-03-07 09:25:00,0.68198,0.68198,0.68186,0.68188,63800000.0
2007-03-07 09:26:00,0.68193,0.68205,0.68188,0.68192,84900000.0
2007-03-07 09:27:00,0.68204,0.68215,0.68197,0.68202,158099999.0
2007-03-07 09:28:00,0.68194,0.6821,0.68194,0.68203,196900002.0
2007-03-07 09:29:00,0.68204,0.68215,0.68193,0.68212,101600000.0
2007-03-07 09:30:00,0.68209,0.68216,0.68197,0.68204,74999998.0
2007-03-07 09:31:00,0.682,0.68215,0.682,0.68215,34200000.0
2007-03-07 09:32:00,0.68213,0.68213,0.68189,0.68189,91300002.0
2007-03-07 09:33:00,0.68194,0.68212,0.68194,0.68212,105700000.0
2007-03-07 09:34:00,0.68212,0.68215,0.68205,0.68215,63600001.0
2007-03-07 09:35:00,0.68219,0.68221,0.68199,0.68219,135400000.0
2007-03-07 09:36:00,0.68196,0.68196,0.68182,0.68182,67999999.0
2007-03-07 09:37:00,0.68191,0.68201,0.68185,0.68192,76200000.0
2007-03-07 09:38:00,0.68206,0.68214,0.68202,0.68202,73299999.0
2007-03-07 09:39:00,0.68206,0.68206,0.68188,0.6819,87600000.0
2007-03-07 09:40:00,0.68192,0.68206,0.68192,0.68206,48900000.0
2007-03-07 09:41:00,0.6821,0.68228,0.6821,0.68225,93300001.0
2007-03-07 09:42:00,0.68223,0.68252,0.68223,0.68238,72600000.0
2007-03-07 09:43:00,0.68232,0.68262,0.68232,0.6824,99599999.0
2007-03-07 09:44:00,0.68238,0.68255,0.68235,0.68255,84400001.0
2007-03-07 09:45:00,0.68252,0.68268,0.68252,0.68268,25400000.0
2007-03-07 09:46:00,0.68269,0.68317,0.68269,0.68317,123600000.0
2007-03-07 09:47:00,0.68314,0.68328,0.68308,0.68328,43700000.0
2007-03-07 09:48:00,0.68316,0.68316,0.68297,0.68302,50099998.0
2007-03-07 09:49:00,0.68298,0.68315,0.68298,0.68315,56399998.0
2007-03-07 09:50:00,0.68316,0.68324,0.6831,0.68324,57000000.0
2007-03-07 09:51:00,0.68311,0.68319,0.68301,0.68319,46600001.0
2007-03-07 09:52:00,0.68325,0.68337,0.68319,0.68337,100100001.0
2007-03-07 09:53:00,0.68334,0.68338,0.68321,0.68338,65799999.0
2007-03-07 09:54:00,0.68328,0.68339,0.6832,0.68339,64599999.0
2007-03-07 09:55:00,0.68321,0.68321,0.68298,0.68312,51300000.0
2007-03-07 09:56:00,0.6832,0.68334,0.68306,0.68306,78500001.0
2007-03-07 09:57:00,0.68318,0.68329,0.68318,0.68325,97000001.0
2007-03-07 09:58:00,0.68309,0.68314,0.68301,0.68305,112400000.0
2007-03-07 09:59:00,0.6831,0.68322,0.6831,0.68322,58600000.0
2007-03-07 10:00:00,0.6832,0.68327,0.68311,0.68326,77900000.0
2007-03-07 10:01:00,0.68323,0.68325,0.68312,0.68315,77000000.0
2007-03-07 10:02:00,0.6831,0.68329,0.6831,0.6831,98000000.0
2007-03-07 10:03:00,0.68303,0.68311,0.68291,0.68299,101399999.0
2007-03-07 10:04:00,0.68285,0.68285,0.68254,0.68254,63999998.0
2007-03-07 10:05:00,0.6826,0.68296,0.6826,0.68267,62200000.0
2007-03-07 10:06:00,0.68302,0.68302,0.6827,0.68279,136700001.0
2007-03-07 10:07:00,0.68275,0.68297,0.68275,0.68297,98299998.0
2007-03-07 10:08:00,0.683,0.68307,0.68293,0.68302,54999999.0
2007-03-07 10:09:00,0.68279,0.68301,0.68268,0.68272,88399999.0
2007-03-07 10:10:00,0.68263,0.68275,0.68256,0.68269,189099999.0
2007-03-07 10:11:00,0.6827,0.68275,0.6827,0.68275,20800000.0
2007-03-07 10:12:00,0.68283,0.68292,0.68283,0.68292,27900000.0
2007-03-07 10:13:00,0.68282,0.68292,0.6828,0.68292,75200002.0
2007-03-07 10:14:00,0.6829,0.6829,0.68267,0.68278,57300000.0
2007-03-07 10:15:00,0.68285,0.68285,0.68278,0.68278,43500000.0
2007-03-07 10:16:00,0.68287,0.68287,0.68275,0.68275,101299999.0
2007-03-07 10:17:00,0.68277,0.68277,0.68261,0.68261,112299999.0
2007-03-07 10:18:00,0.68266,0.68278,0.68256,0.68266,107500001.0
2007-03-07 10:19:00,0.68287,0.68296,0.68236,0.68249,127699998.0
2007-03-07 10:20:00,0.68286,0.68297,0.68272,0.68297,110999999.0
2007-03-07 10:21:00,0.683,0.683,0.68282,0.68282,30200000.0
2007-03-07 10:22:00,0.68278,0.68283,0.6827,0.68278,113299995.0
2007-03-07 10:23:00,0.68276,0.68283,0.6827,0.68275,161400000.0
2007-03-07 10:24:00,0.68283,0.68291,0.68283,0.68287,87600000.0
2007-03-07 10:25:00,0.68282,0.68298,0.68282,0.68298,59600000.0
2007-03-07 10:26:00,0.68293,0.68307,0.68293,0.68307,117899997.0
2007-03-07 10:27:00,0.68313,0.68313,0.68298,0.68307,82000002.0
2007-03-07 10:28:00,0.68337,0.68338,0.68273,0.68273,94400000.0
2007-03-07 10:29:00,0.68302,0.68302,0.68295,0.683,54000000.0
2007-03-07 10:30:00,0.68297,0.68305,0.68297,0.68299,76500000.0
2007-03-07 10:31:00,0.68295,0.68309,0.68295,0.68306,96300000.0
2007-03-07 10:32:00,0.68304,0.68311,0.683,0.683,53400000.0
2007-03-07 10:33:00,0.68301,0.68301,0.68284,0.68295,72199999.0
2007-03-07 10:34:00,0.683,0.68306,0.68297,0.68297,112399999.0
2007-03-07 10:35:00,0.6829,0.683,0.68282,0.683,104599998.0
2007-03-07 10:36:00,0.68292,0.68294,0.68292,0.68293,35100000.0
2007-03-07 10:37:00,0.68297,0.68318,0.68278,0.68289,108300000.0
2007-03-07 10:38:00,0.68303,0.68304,0.6827,0.6827,146900000.0
2007-03-07 10:39:00,0.68285,0.68307,0.68285,0.6829,126800000.0
2007-03-07 10:40:00,0.68296,0.68303,0.68278,0.68298,61300000.0
2007-03-07 10:41:00,0.68285,0.68302,0.68282,0.68302,98000001.0
2007-03-07 10:42:00,0.6831,0.6831,0.683,0.6831,75800001.0
2007-03-07 10:43:00,0.68298,0.68302,0.68295,0.68298,118100001.0
2007-03-07 10:44:00,0.683,0.683,0.68288,0.68298,79200000.0
2007-03-07 10:45:00,0.68302,0.68302,0.68276,0.68292,119600000.0
2007-03-07 10:46:00,0.68294,0.68305,0.68269,0.68275,93700000.0
2007-03-07 10:47:00,0.6827,0.68288,0.6827,0.68288,119599999.0
2007-03-07 10:48:00,0.6831,0.6831,0.68273,0.68294,107999997.0
2007-03-07 10:49:00,0.68287,0.6829,0.68275,0.68275,34800000.0
2007-03-07 10:50:00,0.68276,0.68276,0.68257,0.68257,51500000.0
2007-03-07 10:51:00,0.68235,0.68248,0.68208,0.68248,122699998.0
2007-03-07 10:52:00,0.68243,0.68253,0.68235,0.6825,98100000.0
2007-03-07 10:53:00,0.68255,0.68266,0.6825,0.68266,131800001.0
2007-03-07 10:54:00,0.68261,0.68271,0.68256,0.68271,74099999.0
2007-03-07 10:55:00,0.68271,0.68271,0.68241,0.68241,96499999.0
2007-03-07 10:56:00,0.6823,0.68258,0.68202,0.68258,60200000.0
2007-03-07 10:57:00,0.68255,0.68255,0.68248,0.68252,72700000.0
2007-03-07 10:58:00,0.6825,0.6825,0.68229,0.68236,115299999.0
2007-03-07 10:59:00,0.68238,0.68246,0.68234,0.68245,69500000.0
2007-03-07 11:00:00,0.68241,0.68257,0.68225,0.68247,182000000.0
2007-03-07 11:01:00,0.68233,0.68248,0.68222,0.68246,121200000.0
2007-03-07 11:02:00,0.68243,0.68251,0.68214,0.68235,140600002.0
2007-03-07 11:03:00,0.6824,0.68255,0.6823,0.68237,107900001.0
2007-03-07 11:04:00,0.68238,0.68258,0.68238,0.68241,58200000.0
2007-03-07 11:05:00,0.68251,0.68257,0.68235,0.68257,35400000.0
2007-03-07 11:06:00,0.68256,0.68261,0.6825,0.6825,129599999.0
2007-03-07 11:07:00,0.68242,0.68275,0.6824,0.68258,54600000.0
2007-03-07 11:08:00,0.68251,0.68251,0.68238,0.68243,52500000.0
2007-03-07 11:09:00,0.6824,0.68245,0.6824,0.68245,55000000.0
2007-03-07 11:10:00,0.68242,0.68257,0.68236,0.6825,98000001.0
2007-03-07 11:11:00,0.6825,0.6828,0.6825,0.6828,42600000.0
2007-03-07 11:12:00,0.6827,0.68274,0.68213,0.68242,88099999.0
2007-03-07 11:13:00,0.68283,0.683,0.68283,0.6829,98700000.0
2007-03-07 11:14:00,0.68283,0.68307,0.68266,0.68266,190100000.0
2007-03-07 11:15:00,0.68269,0.68291,0.68269,0.68291,141600001.0
2007-03-07 11:16:00,0.6829,0.6829,0.68258,0.68263,90700001.0
2007-03-07 11:17:00,0.6827,0.68275,0.68266,0.68267,97199998.0
2007-03-07 11:18:00,0.68265,0.68299,0.68265,0.68299,96400000.0
2007-03-07 11:19:00,0.68285,0.68305,0.68283,0.68303,96200001.0
2007-03-07 11:20:00,0.68301,0.68308,0.68292,0.68292,48000000.0
2007-03-07 11:21:00,0.68287,0.683,0.68287,0.6829,48400000.0
2007-03-07 11:22:00,0.68287,0.683,0.68281,0.683,102999999.0
2007-03-07 11:23:00,0.6831,0.6831,0.68285,0.68289,96300000.0
2007-03-07 11:24:00,0.68298,0.68324,0.68298,0.68313,137800001.0
2007-03-07 11:25:00,0.68315,0.6833,0.68315,0.68319,97300001.0
2007-03-07 11:26:00,0.68325,0.68329,0.68314,0.68314,107599999.0
2007-03-07 11:27:00,0.68312,0.68318,0.68312,0.68318,69800000.0
2007-03-07 11:28:00,0.68324,0.68324,0.68313,0.68319,82100000.0
2007-03-07 11:29:00,0.68322,0.6833,0.68311,0.68311,82000000.0
2007-03-07 11:30:00,0.68313,0.68324,0.6831,0.68322,90100001.0
2007-03-07 11:31:00,0.68334,0.68358,0.68334,0.68345,116000002.0
2007-03-07 11:32:00,0.68359,0.68392,0.68359,0.68385,44500001.0
2007-03-07 11:33:00,0.6839,0.68401,0.68383,0.68401,49700000.0
2007-03-07 11:34:00,0.6841,0.6842,0.68396,0.6842,43800000.0
2007-03-07 11:35:00,0.68431,0.68431,0.68398,0.6841,67099998.0
2007-03-07 11:36:00,0.68398,0.68411,0.68389,0.68411,65000000.0
2007-03-07 11:37:00,0.68415,0.68415,0.68402,0.68402,58000000.0
2007-03-07 11:38:00,0.68407,0.68407,0.68395,0.68398,145100001.0
2007-03-07 11:39:00,0.68386,0.68398,0.68374,0.68396,103300000.0
2007-03-07 11:40:00,0.68395,0.68405,0.68395,0.68398,50300000.0
2007-03-07 11:41:00,0.68389,0.68401,0.68389,0.6839,51000000.0
2007-03-07 11:42:00,0.68383,0.68413,0.68383,0.68413,43200000.0
2007-03-07 11:43:00,0.68419,0.68422,0.68406,0.68415,132199999.0
2007-03-07 11:44:00,0.68417,0.68417,0.68397,0.68409,60400001.0
2007-03-07 11:45:00,0.68417,0.68429,0.68414,0.6842,79699999.0
2007-03-07 11:46:00,0.68428,0.68437,0.68419,0.68437,59600000.0
2007-03-07 11:47:00,0.6845,0.68451,0.68437,0.68437,85600001.0
2007-03-07 11:48:00,0.6843,0.68447,0.68429,0.68442,120600002.0
2007-03-07 11:49:00,0.68446,0.68451,0.68424,0.68451,171400004.0
2007-03-07 11:50:00,0.68443,0.68453,0.68435,0.68439,78500002.0
2007-03-07 11:51:00,0.68447,0.68472,0.68447,0.68472,61100000.0
2007-03-07 11:52:00,0.68481,0.68481,0.68457,0.68472,109200001.0
2007-03-07 11:53:00,0.68464,0.68467,0.68455,0.68467,119700000.0
2007-03-07 11:54:00,0.68468,0.68468,0.68448,0.68458,74000001.0
2007-03-07 11:55:00,0.68454,0.68454,0.68446,0.6845,63900001.0
2007-03-07 11:56:00,0.68463,0.68467,0.68462,0.68467,87599998.0
2007-03-07 11:57:00,0.68462,0.68468,0.68456,0.68459,109000001.0
2007-03-07 11:58:00,0.6846,0.68461,0.68446,0.6845,95000001.0
2007-03-07 11:59:00,0.68442,0.68458,0.68442,0.68449,106900000.0
2007-03-07 12:00:00,0.6845,0.68465,0.68447,0.68465,87300002.0
2007-03-07 12:01:00,0.68469,0.68484,0.68463,0.68477,131700001.0
2007-03-07 12:02:00,0.68486,0.68506,0.68484,0.68492,102200001.0
2007-03-07 12:03:00,0.68491,0.68501,0.68482,0.6849,100299999.0
2007-03-07 12:04:00,0.68491,0.68518,0.68485,0.68512,124900002.0
2007-03-07 12:05:00,0.68508,0.6851,0.68504,0.6851,60400000.0
2007-03-07 12:06:00,0.68511,0.68519,0.68496,0.68504,112100000.0
2007-03-07 12:07:00,0.68515,0.68521,0.68506,0.68516,93300001.0
2007-03-07 12:08:00,0.68519,0.6853,0.68519,0.68527,76500000.0
2007-03-07 12:09:00,0.68526,0.68526,0.68505,0.68506,70100000.0
2007-03-07 12:10:00,0.68498,0.68515,0.68496,0.68515,100699998.0
2007-03-07 12:11:00,0.68508,0.68508,0.68496,0.68499,47000001.0
2007-03-07 12:12:00,0.68491,0.68503,0.68487,0.68503,42900000.0
2007-03-07 12:13:00,0.68502,0.68502,0.68484,0.68495,79700000.0
2007-03-07 12:14:00,0.68502,0.68508,0.68486,0.68486,93999999.0
2007-03-07 12:15:00,0.68481,0.68502,0.68481,0.68502,74099999.0
2007-03-07 12:16:00,0.68496,0.68501,0.68494,0.68501,61900001.0
2007-03-07 12:17:00,0.68497,0.68497,0.68476,0.68478,62000000.0
2007-03-07 12:18:00,0.68491,0.68502,0.68488,0.68502,45500001.0
2007-03-07 12:19:00,0.685,0.68508,0.68495,0.68508,74900000.0
2007-03-07 12:20:00,0.68515,0.68531,0.68501,0.68508,72700000.0
2007-03-07 12:21:00,0.68478,0.68531,0.68478,0.68525,70600000.0
2007-03-07 12:22:00,0.68513,0.68513,0.68499,0.68499,69000000.0
2007-03-07 12:23:00,0.6849,0.68505,0.68484,0.68495,104700000.0
2007-03-07 12:24:00,0.68506,0.68509,0.68491,0.68503,78800000.0
2007-03-07 12:25:00,0.68502,0.68504,0.68491,0.68491,62200001.0
2007-03-07 12:26:00,0.68491,0.68506,0.68487,0.68502,73900000.0
2007-03-07 12:27:00,0.68506,0.68512,0.68489,0.6849,82299999.0
2007-03-07 12:28:00,0.6849,0.68526,0.6849,0.68526,89299999.0
2007-03-07 12:29:00,0.68525,0.68535,0.68516,0.68535,59800000.0
2007-03-07 12:30:00,0.68523,0.68528,0.68521,0.68526,113999998.0
2007-03-07 12:31:00,0.68513,0.68515,0.68489,0.68515,79599999.0
2007-03-07 12:32:00,0.68521,0.68521,0.68486,0.68506,182000002.0
2007-03-07 12:33:00,0.6851,0.6851,0.68491,0.68491,69500000.0
2007-03-07 12:34:00,0.68532,0.68537,0.68467,0.68519,128799999.0
2007-03-07 12:35:00,0.68498,0.68512,0.68492,0.68511,78100000.0
2007-03-07 12:36:00,0.68504,0.68507,0.68481,0.68505,77199998.0
2007-03-07 12:37:00,0.68502,0.68518,0.68502,0.68508,90500001.0
2007-03-07 12:38:00,0.68503,0.68512,0.6846,0.68481,62600001.0
2007-03-07 12:39:00,0.68509,0.68512,0.68493,0.68512,90900000.0
2007-03-07 12:40:00,0.68508,0.6851,0.68481,0.6851,134799999.0
2007-03-07 12:41:00,0.68505,0.68505,0.68502,0.68502,25500000.0
2007-03-07 12:42:00,0.68505,0.68511,0.68503,0.68507,37200000.0
2007-03-07 12:43:00,0.68515,0.6852,0.68515,0.6852,51000000.0
2007-03-07 12:44:00,0.68508,0.68512,0.68504,0.68504,27000000.0
2007-03-07 12:45:00,0.68501,0.68501,0.68499,0.68499,18200000.0
2007-03-07 12:46:00,0.68497,0.68498,0.68497,0.68498,36600000.0
2007-03-07 12:47:00,0.68506,0.68517,0.68506,0.68514,90700002.0
2007-03-07 12:48:00,0.6852,0.68526,0.68503,0.68503,100100001.0
2007-03-07 12:49:00,0.68507,0.68514,0.68503,0.68503,118500001.0
2007-03-07 12:50:00,0.68497,0.6852,0.68497,0.68504,61900000.0
2007-03-07 12:51:00,0.68539,0.68539,0.68488,0.68518,172100002.0
2007-03-07 12:52:00,0.68504,0.68513,0.68483,0.68508,109500000.0
2007-03-07 12:53:00,0.68505,0.6851,0.68491,0.68493,92900000.0
2007-03-07 12:54:00,0.6849,0.68495,0.6849,0.68495,17600000.0
2007-03-07 12:55:00,0.68483,0.68507,0.68476,0.68487,156200000.0
2007-03-07 12:56:00,0.68478,0.68495,0.68476,0.68485,117600001.0
2007-03-07 12:57:00,0.68483,0.68489,0.68473,0.68489,137599997.0
2007-03-07 12:58:00,0.68474,0.68474,0.68447,0.68452,113800000.0
2007-03-07 12:59:00,0.68449,0.68461,0.68439,0.68448,124700001.0
2007-03-07 13:00:00,0.68436,0.68448,0.68436,0.68448,52899999.0
2007-03-07 13:01:00,0.68448,0.68448,0.68437,0.68445,64499999.0
2007-03-07 13:02:00,0.68435,0.68435,0.68407,0.68407,140699998.0
2007-03-07 13:03:00,0.68395,0.6841,0.68378,0.6841,79800000.0
2007-03-07 13:04:00,0.68412,0.68418,0.68408,0.6841,153900002.0
2007-03-07 13:05:00,0.6841,0.68415,0.6841,0.68415,32699999.0
2007-03-07 13:06:00,0.68411,0.68413,0.68392,0.68392,80900000.0
2007-03-07 13:07:00,0.68369,0.68416,0.68369,0.68416,101000000.0
2007-03-07 13:08:00,0.68398,0.68406,0.6837,0.6837,100300000.0
2007-03-07 13:09:00,0.68398,0.68409,0.68396,0.68399,106399998.0
2007-03-07 13:10:00,0.68413,0.6842,0.68398,0.68398,142400000.0
2007-03-07 13:11:00,0.68395,0.68417,0.68395,0.68403,145100001.0
2007-03-07 13:12:00,0.68412,0.68427,0.68399,0.68427,51000001.0
2007-03-07 13:13:00,0.6843,0.68434,0.68425,0.68434,118200001.0
2007-03-07 13:14:00,0.68423,0.68435,0.6842,0.68434,123900003.0
2007-03-07 13:15:00,0.68441,0.68442,0.68419,0.68432,83099999.0
2007-03-07 13:16:00,0.68432,0.68432,0.68414,0.68423,50999999.0
2007-03-07 13:17:00,0.68425,0.68431,0.68421,0.68421,77400001.0
2007-03-07 13:18:00,0.68414,0.68441,0.68414,0.68418,116800000.0
2007-03-07 13:19:00,0.68424,0.68444,0.68424,0.68444,103100000.0
2007-03-07 13:20:00,0.68441,0.68453,0.68435,0.68435,60199999.0
2007-03-07 13:21:00,0.68438,0.6845,0.68438,0.68442,38800001.0
2007-03-07 13:22:00,0.68443,0.68451,0.68428,0.68428,39800000.0
2007-03-07 13:23:00,0.68428,0.68442,0.6842,0.68442,168800001.0
2007-03-07 13:24:00,0.68441,0.68455,0.68438,0.68438,130999999.0
2007-03-07 13:25:00,0.68455,0.68455,0.6845,0.6845,50100001.0
2007-03-07 13:26:00,0.68448,0.68452,0.68425,0.68448,96199999.0
2007-03-07 13:27:00,0.68451,0.68453,0.68439,0.68439,102000000.0
2007-03-07 13:28:00,0.68429,0.68451,0.68424,0.68431,47600000.0
2007-03-07 13:29:00,0.68444,0.68453,0.68439,0.68445,78300001.0
2007-03-07 13:30:00,0.68472,0.68482,0.68463,0.68474,53400000.0
2007-03-07 13:31:00,0.68465,0.68477,0.68465,0.68475,40300000.0
2007-03-07 13:32:00,0.68455,0.68455,0.68432,0.68444,77200000.0
2007-03-07 13:33:00,0.68462,0.68462,0.68443,0.68445,174399998.0
2007-03-07 13:34:00,0.68441,0.68449,0.6844,0.68445,67700000.0
2007-03-07 13:35:00,0.68446,0.68448,0.68423,0.68444,105800003.0
2007-03-07 13:36:00,0.6845,0.68455,0.68437,0.68455,117500002.0
2007-03-07 13:37:00,0.68425,0.68461,0.6841,0.68447,102499999.0
2007-03-07 13:38:00,0.68418,0.68455,0.68414,0.68442,117600000.0
2007-03-07 13:39:00,0.6846,0.68472,0.68436,0.68472,59699999.0
2007-03-07 13:40:00,0.68456,0.68456,0.68443,0.68454,69700000.0
2007-03-07 13:41:00,0.68445,0.68453,0.68427,0.68435,128200000.0
2007-03-07 13:42:00,0.68427,0.68455,0.68427,0.68443,93100000.0
2007-03-07 13:43:00,0.68446,0.68446,0.68422,0.68422,51600000.0
2007-03-07 13:44:00,0.68399,0.68419,0.68392,0.68416,118900001.0
2007-03-07 13:45:00,0.68415,0.68423,0.68405,0.68417,72700000.0
2007-03-07 13:46:00,0.68409,0.68429,0.68397,0.68407,129400000.0
2007-03-07 13:47:00,0.68404,0.68412,0.68394,0.68395,83000000.0
2007-03-07 13:48:00,0.68391,0.68403,0.68383,0.6839,144900000.0
2007-03-07 13:49:00,0.68397,0.68397,0.6838,0.6838,67799999.0
2007-03-07 13:50:00,0.68389,0.68394,0.68383,0.68383,85299999.0
2007-03-07 13:51:00,0.68365,0.68382,0.68365,0.68382,74100000.0
2007-03-07 13:52:00,0.68398,0.68414,0.68398,0.68403,58000001.0
2007-03-07 13:53:00,0.68398,0.68398,0.68366,0.6838,97200000.0
2007-03-07 13:54:00,0.68377,0.68377,0.68367,0.68369,61300000.0
2007-03-07 13:55:00,0.68371,0.68383,0.68371,0.68376,113400002.0
2007-03-07 13:56:00,0.68372,0.68383,0.68372,0.68376,106699999.0
2007-03-07 13:57:00,0.68385,0.68385,0.6837,0.68377,50900000.0
2007-03-07 13:58:00,0.68377,0.68377,0.68368,0.68374,51000000.0
2007-03-07 13:59:00,0.68366,0.68378,0.68349,0.68349,97400000.0
2007-03-07 14:00:00,0.68336,0.68346,0.6832,0.68342,55300000.0
2007-03-07 14:01:00,0.68345,0.68345,0.68325,0.68338,70700000.0
2007-03-07 14:02:00,0.68345,0.68345,0.68335,0.68336,52100000.0
2007-03-07 14:03:00,0.6836,0.68375,0.6836,0.68368,127899999.0
2007-03-07 14:04:00,0.68373,0.68377,0.68362,0.68377,96399999.0
2007-03-07 14:05:00,0.68372,0.68376,0.68362,0.68362,143100001.0
2007-03-07 14:06:00,0.6837,0.68395,0.6836,0.68387,91999999.0
2007-03-07 14:07:00,0.68389,0.68391,0.68369,0.68369,112300002.0
2007-03-07 14:08:00,0.68365,0.68391,0.68365,0.68391,75900000.0
2007-03-07 14:09:00,0.6838,0.6839,0.68379,0.68382,115600000.0
2007-03-07 14:10:00,0.68397,0.68398,0.68385,0.68385,68400000.0
2007-03-07 14:11:00,0.68376,0.68385,0.68364,0.68374,128299999.0
2007-03-07 14:12:00,0.68375,0.68387,0.6836,0.6836,110899998.0
2007-03-07 14:13:00,0.68351,0.68351,0.68333,0.68344,90000000.0
2007-03-07 14:14:00,0.68342,0.68351,0.6834,0.68348,96300000.0
2007-03-07 14:15:00,0.68347,0.68347,0.6834,0.6834,43800000.0
2007-03-07 14:16:00,0.68323,0.68342,0.68323,0.68342,51700000.0
2007-03-07 14:17:00,0.68336,0.68336,0.68321,0.68335,107999999.0
2007-03-07 14:18:00,0.68343,0.68362,0.68341,0.68362,97100001.0
2007-03-07 14:19:00,0.68359,0.68368,0.68353,0.68358,141900000.0
2007-03-07 14:20:00,0.68346,0.68347,0.68326,0.68342,72400001.0
2007-03-07 14:21:00,0.68333,0.68347,0.68328,0.68347,88100000.0
2007-03-07 14:22:00,0.68341,0.68352,0.68341,0.68347,46900000.0
2007-03-07 14:23:00,0.6835,0.68355,0.68345,0.68345,54700002.0
2007-03-07 14:24:00,0.6833,0.68377,0.6833,0.68341,144000000.0
2007-03-07 14:25:00,0.68319,0.68356,0.68316,0.68326,102500001.0
2007-03-07 14:26:00,0.68353,0.68369,0.68344,0.68347,116499999.0
2007-03-07 14:27:00,0.68344,0.68348,0.68338,0.68341,121899999.0
2007-03-07 14:28:00,0.6834,0.6834,0.6834,0.6834,20600000.0
2007-03-07 14:29:00,0.6834,0.68341,0.68328,0.68335,113100000.0
2007-03-07 14:30:00,0.68341,0.68344,0.68333,0.6834,81700000.0
2007-03-07 14:31:00,0.6834,0.6835,0.6834,0.68347,78599999.0
2007-03-07 14:32:00,0.68352,0.68359,0.6834,0.68343,93199998.0
2007-03-07 14:33:00,0.68347,0.68348,0.68331,0.68347,122799998.0
2007-03-07 14:34:00,0.68369,0.68377,0.68301,0.68349,143800001.0
2007-03-07 14:35:00,0.68346,0.68354,0.68346,0.6835,86300000.0
2007-03-07 14:36:00,0.68351,0.68351,0.68343,0.68346,64200001.0
2007-03-07 14:37:00,0.68346,0.68346,0.68335,0.6834,103099999.0
2007-03-07 14:38:00,0.68364,0.68364,0.68316,0.68348,76200000.0
2007-03-07 14:39:00,0.68333,0.68347,0.6833,0.68345,128400001.0
2007-03-07 14:40:00,0.68336,0.68351,0.68333,0.68347,97100000.0
2007-03-07 14:41:00,0.6835,0.68354,0.6834,0.68347,73800001.0
2007-03-07 14:42:00,0.68345,0.68353,0.6834,0.68353,118000002.0
2007-03-07 14:43:00,0.68351,0.68363,0.68327,0.68353,82600000.0
2007-03-07 14:44:00,0.68346,0.68372,0.68341,0.68372,74200000.0
2007-03-07 14:45:00,0.68365,0.68369,0.6836,0.6836,60899999.0
2007-03-07 14:46:00,0.68366,0.68375,0.68366,0.6837,67900000.0
2007-03-07 14:47:00,0.68375,0.68384,0.6834,0.68348,135800001.0
2007-03-07 14:48:00,0.68372,0.68382,0.6837,0.68378,92199999.0
2007-03-07 14:49:00,0.68372,0.68372,0.68362,0.68362,90600000.0
2007-03-07 14:50:00,0.6836,0.68365,0.6836,0.68365,12000000.0
2007-03-07 14:51:00,0.68341,0.68375,0.68337,0.68365,80200000.0
2007-03-07 14:52:00,0.68345,0.68385,0.68345,0.68357,104500000.0
2007-03-07 14:53:00,0.68353,0.6838,0.68328,0.68371,95599999.0
2007-03-07 14:54:00,0.6836,0.6837,0.68355,0.68365,65299998.0
2007-03-07 14:55:00,0.68339,0.68391,0.68339,0.68389,81700000.0
2007-03-07 14:56:00,0.68353,0.68357,0.68353,0.68357,26300000.0
2007-03-07 14:57:00,0.68352,0.68372,0.68352,0.68366,42300000.0
2007-03-07 14:58:00,0.68348,0.68372,0.68338,0.68348,137300000.0
2007-03-07 14:59:00,0.68365,0.68365,0.6836,0.6836,98100001.0
2007-03-07 15:00:00,0.68359,0.68365,0.68349,0.68352,132100001.0
2007-03-07 15:01:00,0.6835,0.6836,0.68347,0.68355,116600002.0
2007-03-07 15:02:00,0.68364,0.68364,0.68339,0.68352,76500001.0
2007-03-07 15:03:00,0.68358,0.68371,0.68358,0.68371,78500000.0
2007-03-07 15:04:00,0.68368,0.68373,0.68361,0.68373,47000000.0
2007-03-07 15:05:00,0.68366,0.68366,0.68351,0.68359,75600000.0
2007-03-07 15:06:00,0.68363,0.68365,0.68349,0.68354,158200000.0
2007-03-07 15:07:00,0.68353,0.68353,0.68339,0.68348,85100001.0
2007-03-07 15:08:00,0.68355,0.68375,0.68348,0.68348,152299999.0
2007-03-07 15:09:00,0.68363,0.68363,0.68355,0.68355,58000000.0
2007-03-07 15:10:00,0.68361,0.68365,0.6835,0.6835,89399998.0
2007-03-07 15:11:00,0.68336,0.68356,0.68336,0.68353,53400000.0
2007-03-07 15:12:00,0.68346,0.68359,0.6833,0.68352,104300001.0
2007-03-07 15:13:00,0.68358,0.6838,0.68358,0.6838,50600000.0
2007-03-07 15:14:00,0.6839,0.6839,0.68366,0.68369,95399998.0
2007-03-07 15:15:00,0.68369,0.68378,0.68365,0.68365,53900000.0
2007-03-07 15:16:00,0.68353,0.68376,0.68353,0.68376,130700001.0
2007-03-07 15:17:00,0.68372,0.68393,0.68368,0.68385,144400001.0
2007-03-07 15:18:00,0.68382,0.68393,0.68372,0.68372,144300001.0
2007-03-07 15:19:00,0.6838,0.68381,0.68369,0.68381,131600001.0
2007-03-07 15:20:00,0.68379,0.68379,0.68357,0.68366,127000000.0
2007-03-07 15:21:00,0.68367,0.68372,0.68365,0.68365,77300000.0
2007-03-07 15:22:00,0.68371,0.68378,0.68365,0.68376,81900002.0
2007-03-07 15:23:00,0.6838,0.6838,0.68367,0.68369,59100000.0
2007-03-07 15:24:00,0.68372,0.68376,0.6835,0.68361,105100001.0
2007-03-07 15:25:00,0.68365,0.68387,0.68351,0.68383,113200000.0
2007-03-07 15:26:00,0.68376,0.68376,0.68344,0.68356,79599999.0
2007-03-07 15:27:00,0.68361,0.68419,0.68361,0.68419,106700000.0
2007-03-07 15:28:00,0.68436,0.68439,0.68418,0.68429,123500000.0
2007-03-07 15:29:00,0.68426,0.68436,0.68414,0.68414,79500000.0
2007-03-07 15:30:00,0.68413,0.68431,0.68413,0.68421,100300000.0
2007-03-07 15:31:00,0.68423,0.68437,0.68412,0.68437,66100001.0
2007-03-07 15:32:00,0.68435,0.68455,0.68435,0.68448,132200000.0
2007-03-07 15:33:00,0.68455,0.68469,0.68452,0.68459,110899999.0
2007-03-07 15:34:00,0.68472,0.68482,0.6846,0.68478,128000000.0
2007-03-07 15:35:00,0.68491,0.68491,0.68468,0.6848,98499998.0
2007-03-07 15:36:00,0.6848,0.68491,0.6848,0.68482,46300001.0
2007-03-07 15:37:00,0.68473,0.68474,0.68453,0.68466,67100001.0
2007-03-07 15:38:00,0.68485,0.68485,0.68473,0.68479,82800000.0
2007-03-07 15:39:00,0.68474,0.68482,0.68468,0.68482,113399999.0
2007-03-07 15:40:00,0.68489,0.685,0.68465,0.68465,59800000.0
2007-03-07 15:41:00,0.68482,0.68491,0.68476,0.68487,66599999.0
2007-03-07 15:42:00,0.68483,0.68514,0.68464,0.68483,182499999.0
2007-03-07 15:43:00,0.68489,0.68489,0.6847,0.68483,61300000.0
2007-03-07 15:44:00,0.68499,0.68508,0.68499,0.68508,17500000.0
2007-03-07 15:45:00,0.68511,0.6854,0.68511,0.6853,91400000.0
2007-03-07 15:46:00,0.68541,0.68554,0.68523,0.68523,162100000.0
2007-03-07 15:47:00,0.68523,0.68523,0.68513,0.68513,76400001.0
2007-03-07 15:48:00,0.68501,0.68501,0.68479,0.68491,41300000.0
2007-03-07 15:49:00,0.6849,0.68516,0.6849,0.68509,61300000.0
2007-03-07 15:50:00,0.68507,0.68522,0.68507,0.68522,31900000.0
2007-03-07 15:51:00,0.68536,0.68536,0.68519,0.68519,58699999.0
2007-03-07 15:52:00,0.68499,0.68517,0.68499,0.6851,99699998.0
2007-03-07 15:53:00,0.68511,0.68531,0.68511,0.6852,85800001.0
2007-03-07 15:54:00,0.68505,0.68524,0.68505,0.68513,70600000.0
2007-03-07 15:55:00,0.68511,0.68514,0.68497,0.68497,45100000.0
2007-03-07 15:56:00,0.6851,0.68517,0.68509,0.68511,62400001.0
2007-03-07 15:57:00,0.6852,0.68526,0.68509,0.68509,72700001.0
2007-03-07 15:58:00,0.68517,0.68522,0.68504,0.68507,100300000.0
2007-03-07 15:59:00,0.68509,0.68511,0.68502,0.68508,74300001.0
2007-03-07 16:00:00,0.68497,0.6851,0.68497,0.68509,75399998.0
2007-03-07 16:01:00,0.68507,0.68507,0.68493,0.68493,80900000.0
2007-03-07 16:02:00,0.68492,0.68497,0.68492,0.68492,63700000.0
2007-03-07 16:03:00,0.68505,0.68505,0.68497,0.68497,57399999.0
2007-03-07 16:04:00,0.6851,0.68523,0.6851,0.68522,104799999.0
2007-03-07 16:05:00,0.68511,0.68524,0.68511,0.68514,49000000.0
2007-03-07 16:06:00,0.68514,0.68514,0.68498,0.68512,80600000.0
2007-03-07 16:07:00,0.68508,0.68508,0.68503,0.68508,39999998.0
2007-03-07 16:08:00,0.68503,0.68513,0.68499,0.68507,100299999.0
2007-03-07 16:09:00,0.68508,0.68508,0.68495,0.68498,92499999.0
2007-03-07 16:10:00,0.68483,0.68493,0.68483,0.68493,51000000.0
2007-03-07 16:11:00,0.6849,0.68504,0.6849,0.685,66499998.0
2007-03-07 16:12:00,0.68499,0.68519,0.68472,0.68519,172600000.0
2007-03-07 16:13:00,0.68497,0.68497,0.68485,0.68485,60700000.0
2007-03-07 16:14:00,0.68488,0.6851,0.68488,0.6849,130200002.0
2007-03-07 16:15:00,0.68483,0.68512,0.68483,0.68501,142000000.0
2007-03-07 16:16:00,0.68509,0.68509,0.68475,0.68484,111800000.0
2007-03-07 16:17:00,0.68486,0.68499,0.68482,0.6849,124700000.0
2007-03-07 16:18:00,0.68486,0.68512,0.68476,0.6851,82199998.0
2007-03-07 16:19:00,0.68515,0.68515,0.68492,0.68498,124299999.0
2007-03-07 16:20:00,0.68495,0.68503,0.68483,0.68496,108299997.0
2007-03-07 16:21:00,0.68495,0.68502,0.6849,0.68493,124299999.0
2007-03-07 16:22:00,0.68495,0.68501,0.68494,0.68498,91300002.0
2007-03-07 16:23:00,0.68491,0.68494,0.68486,0.6849,62400001.0
2007-03-07 16:24:00,0.68498,0.68499,0.6849,0.68499,65300000.0
2007-03-07 16:25:00,0.68498,0.68505,0.68485,0.6849,77299998.0
2007-03-07 16:26:00,0.68475,0.68486,0.68475,0.68483,110800000.0
2007-03-07 16:27:00,0.68475,0.68484,0.68473,0.68483,52700000.0
2007-03-07 16:28:00,0.68458,0.68491,0.68458,0.68485,101300000.0
2007-03-07 16:29:00,0.6849,0.68492,0.68446,0.68456,120300002.0
2007-03-07 16:30:00,0.68475,0.68485,0.68471,0.68472,77700001.0
2007-03-07 16:31:00,0.68479,0.68481,0.68472,0.68481,89600000.0
2007-03-07 16:32:00,0.68475,0.68483,0.68475,0.68476,98500000.0
2007-03-07 16:33:00,0.68471,0.68471,0.68453,0.68469,146400001.0
2007-03-07 16:34:00,0.68462,0.6847,0.68457,0.68459,118000002.0
2007-03-07 16:35:00,0.68464,0.68477,0.68456,0.68459,78000000.0
2007-03-07 16:36:00,0.6845,0.68458,0.68446,0.68448,117199999.0
2007-03-07 16:37:00,0.68439,0.68446,0.68431,0.68434,87600001.0
2007-03-07 16:38:00,0.68444,0.68447,0.68426,0.68438,125600000.0
2007-03-07 16:39:00,0.68444,0.68451,0.68442,0.68443,114400001.0
2007-03-07 16:40:00,0.68439,0.68449,0.68438,0.68447,98800000.0
2007-03-07 16:41:00,0.68442,0.68443,0.68435,0.68443,45800001.0
2007-03-07 16:42:00,0.68439,0.68449,0.68432,0.68444,89299999.0
2007-03-07 16:43:00,0.6844,0.68444,0.68438,0.6844,56400000.0
2007-03-07 16:44:00,0.68445,0.6845,0.68435,0.68435,60600000.0
2007-03-07 16:45:00,0.68442,0.68451,0.68435,0.68437,76699999.0
2007-03-07 16:46:00,0.68441,0.68441,0.68428,0.68439,83699999.0
2007-03-07 16:47:00,0.68442,0.68442,0.68426,0.6843,84399999.0
2007-03-07 16:48:00,0.68439,0.68461,0.68439,0.68461,78800000.0
2007-03-07 16:49:00,0.68464,0.68472,0.68455,0.6846,150899999.0
2007-03-07 16:50:00,0.6845,0.6845,0.68437,0.68442,73899999.0
2007-03-07 16:51:00,0.68441,0.68441,0.68417,0.68417,144899999.0
2007-03-07 16:52:00,0.68438,0.68445,0.68433,0.68434,89200001.0
2007-03-07 16:53:00,0.6843,0.68442,0.68426,0.6844,67699999.0
2007-03-07 16:54:00,0.68435,0.68443,0.68428,0.68438,115799999.0
2007-03-07 16:55:00,0.68431,0.68437,0.68419,0.68431,119099997.0
2007-03-07 16:56:00,0.68429,0.68438,0.68423,0.68438,58200000.0
2007-03-07 16:57:00,0.68436,0.68458,0.68423,0.68447,73299998.0
2007-03-07 16:58:00,0.68444,0.68467,0.68443,0.68443,132599998.0
2007-03-07 16:59:00,0.68437,0.68455,0.68431,0.68446,109500000.0
2007-03-07 17:00:00,0.68445,0.68452,0.68431,0.68448,115500001.0
2007-03-07 17:01:00,0.68447,0.68447,0.68409,0.68418,94600000.0
2007-03-07 17:02:00,0.68413,0.68413,0.68399,0.684,42200000.0
2007-03-07 17:03:00,0.68408,0.68437,0.68388,0.68437,56900000.0
2007-03-07 17:04:00,0.68444,0.68444,0.68429,0.68435,54900000.0
2007-03-07 17:05:00,0.68429,0.68446,0.68427,0.68438,161700000.0
2007-03-07 17:06:00,0.6843,0.6843,0.68384,0.684,62200000.0
2007-03-07 17:07:00,0.68403,0.68436,0.68403,0.68436,79000000.0
2007-03-07 17:08:00,0.68449,0.68449,0.68419,0.68428,117900002.0
2007-03-07 17:09:00,0.68411,0.68423,0.68397,0.68423,72899999.0
2007-03-07 17:10:00,0.684,0.68404,0.68394,0.68394,33700000.0
2007-03-07 17:11:00,0.68384,0.68409,0.68384,0.68403,71800000.0
2007-03-07 17:12:00,0.68401,0.68414,0.68398,0.68407,108800000.0
2007-03-07 17:13:00,0.68411,0.68421,0.68411,0.68417,139799997.0
2007-03-07 17:14:00,0.6841,0.6843,0.6841,0.68425,60500000.0
2007-03-07 17:15:00,0.6842,0.6842,0.6839,0.6839,84400001.0
2007-03-07 17:16:00,0.68395,0.68418,0.68388,0.68411,56500000.0
2007-03-07 17:17:00,0.68407,0.68417,0.68403,0.68415,54800001.0
2007-03-07 17:18:00,0.68413,0.68419,0.68405,0.68419,88800000.0
2007-03-07 17:19:00,0.68418,0.68418,0.684,0.684,92399998.0
2007-03-07 17:20:00,0.68419,0.68425,0.68412,0.68419,64600000.0
2007-03-07 17:21:00,0.68415,0.68436,0.68415,0.68423,110200001.0
2007-03-07 17:22:00,0.6842,0.68441,0.6842,0.68441,95700001.0
2007-03-07 17:23:00,0.68437,0.68442,0.68429,0.6844,79600000.0
2007-03-07 17:24:00,0.68438,0.68446,0.68424,0.68446,63600000.0
2007-03-07 17:25:00,0.6845,0.68451,0.6844,0.6844,135699997.0
2007-03-07 17:26:00,0.68436,0.68439,0.68412,0.68412,50500000.0
2007-03-07 17:27:00,0.68411,0.68411,0.68385,0.68398,103499999.0
2007-03-07 17:28:00,0.68385,0.68391,0.68374,0.68374,75400000.0
2007-03-07 17:29:00,0.68377,0.68377,0.68357,0.68368,68199999.0
2007-03-07 17:30:00,0.68371,0.6838,0.68371,0.68378,99200000.0
2007-03-07 17:31:00,0.68377,0.68386,0.68377,0.68377,104200001.0
2007-03-07 17:32:00,0.68386,0.68387,0.68377,0.68378,85000000.0
2007-03-07 17:33:00,0.68385,0.68388,0.68383,0.68385,126399998.0
2007-03-07 17:34:00,0.68385,0.68387,0.68378,0.68378,80600000.0
2007-03-07 17:35:00,0.68383,0.68407,0.68376,0.68405,58600000.0
2007-03-07 17:36:00,0.68408,0.68408,0.68393,0.68402,124499999.0
2007-03-07 17:37:00,0.68396,0.68405,0.68396,0.68403,53199999.0
2007-03-07 17:38:00,0.68404,0.68414,0.68398,0.68407,133899999.0
2007-03-07 17:39:00,0.68417,0.68436,0.68417,0.68436,37000000.0
2007-03-07 17:40:00,0.68419,0.68422,0.68392,0.68392,88499998.0
2007-03-07 17:41:00,0.68403,0.68415,0.68403,0.68415,30200001.0
2007-03-07 17:42:00,0.68432,0.6844,0.68426,0.68431,64800000.0
2007-03-07 17:43:00,0.68434,0.6844,0.6842,0.68438,95800001.0
2007-03-07 17:44:00,0.68454,0.68466,0.68454,0.68461,46199999.0
2007-03-07 17:45:00,0.68451,0.68451,0.68425,0.68447,81500000.0
2007-03-07 17:46:00,0.68437,0.68437,0.68422,0.68432,119199998.0
2007-03-07 17:47:00,0.68447,0.68448,0.6842,0.68442,118100000.0
2007-03-07 17:48:00,0.68451,0.68452,0.68435,0.68452,123399999.0
2007-03-07 17:49:00,0.68443,0.68443,0.68429,0.68443,71700000.0
2007-03-07 17:50:00,0.68434,0.68445,0.68431,0.68442,116699998.0
2007-03-07 17:51:00,0.68435,0.68435,0.68412,0.68421,97799999.0
2007-03-07 17:52:00,0.68402,0.68407,0.68398,0.68404,64000000.0
2007-03-07 17:53:00,0.68404,0.68407,0.68397,0.68405,120699998.0
2007-03-07 17:54:00,0.68397,0.68412,0.68397,0.68412,61300000.0
2007-03-07 17:55:00,0.68406,0.68414,0.684,0.68409,71500001.0
2007-03-07 17:56:00,0.684,0.68403,0.68382,0.68398,86099999.0
2007-03-07 17:57:00,0.68408,0.68408,0.68399,0.68404,66100000.0
2007-03-07 17:58:00,0.68423,0.68427,0.68408,0.68418,93900000.0
2007-03-07 17:59:00,0.68417,0.68432,0.68413,0.68432,132899998.0
2007-03-07 18:00:00,0.68433,0.68433,0.68411,0.68411,77600001.0
2007-03-07 18:01:00,0.68408,0.68419,0.68404,0.68404,70000000.0
2007-03-07 18:02:00,0.684,0.68411,0.68396,0.68408,179600000.0
2007-03-07 18:03:00,0.68407,0.6843,0.68407,0.68422,276999999.0
2007-03-07 18:04:00,0.68422,0.68427,0.68415,0.68423,160999999.0
2007-03-07 18:05:00,0.68428,0.68435,0.68412,0.68412,343199999.0
2007-03-07 18:06:00,0.68415,0.68415,0.68387,0.68387,98100000.0
2007-03-07 18:07:00,0.68377,0.68404,0.68377,0.68387,254799997.0
2007-03-07 18:08:00,0.68387,0.68397,0.68387,0.68387,31700000.0
2007-03-07 18:09:00,0.68391,0.68392,0.68368,0.68387,229999998.0
2007-03-07 18:10:00,0.68376,0.68376,0.68342,0.68345,123300000.0
2007-03-07 18:11:00,0.68356,0.6836,0.68356,0.68356,41500000.0
2007-03-07 18:12:00,0.68368,0.68368,0.68348,0.68355,69300000.0
2007-03-07 18:13:00,0.68349,0.68357,0.68336,0.68345,71200000.0
2007-03-07 18:14:00,0.68342,0.68345,0.68326,0.68335,65400000.0
2007-03-07 18:15:00,0.68329,0.68332,0.6832,0.6833,148099999.0
2007-03-07 18:16:00,0.68335,0.6835,0.68331,0.68343,333500003.0
2007-03-07 18:17:00,0.68343,0.68353,0.68338,0.68349,122800002.0
2007-03-07 18:18:00,0.68343,0.68361,0.68342,0.68345,300200002.0
2007-03-07 18:19:00,0.68335,0.68335,0.68294,0.68295,270199997.0
2007-03-07 18:20:00,0.68296,0.68327,0.68296,0.68315,102100000.0
2007-03-07 18:21:00,0.68321,0.68334,0.68319,0.6833,170599998.0
2007-03-07 18:22:00,0.68323,0.68328,0.68313,0.68327,126000001.0
2007-03-07 18:23:00,0.68325,0.68331,0.68319,0.6832,252000000.0
2007-03-07 18:24:00,0.68313,0.68319,0.68297,0.68299,338799995.0
2007-03-07 18:25:00,0.68296,0.68305,0.68291,0.68291,106300000.0
2007-03-07 18:26:00,0.68285,0.68302,0.68285,0.68302,115000000.0
2007-03-07 18:27:00,0.683,0.68309,0.68297,0.68302,316999999.0
2007-03-07 18:28:00,0.683,0.6831,0.68296,0.68303,145199998.0
2007-03-07 18:29:00,0.68307,0.68316,0.68303,0.68313,245800000.0
2007-03-07 18:30:00,0.68321,0.68339,0.68321,0.68339,106000001.0
2007-03-07 18:31:00,0.68338,0.6834,0.68331,0.68335,193600002.0
2007-03-07 18:32:00,0.68336,0.68343,0.68336,0.68338,67500000.0
2007-03-07 18:33:00,0.68342,0.68342,0.68316,0.68322,202100001.0
2007-03-07 18:34:00,0.68328,0.68333,0.68319,0.68327,111999998.0
2007-03-07 18:35:00,0.68335,0.68335,0.68325,0.68325,126899999.0
2007-03-07 18:36:00,0.68328,0.68336,0.68325,0.68325,165500000.0
2007-03-07 18:37:00,0.6833,0.68343,0.6833,0.68333,57300001.0
2007-03-07 18:38:00,0.68326,0.68334,0.68325,0.68334,150699998.0
2007-03-07 18:39:00,0.68327,0.68331,0.68313,0.68314,331700002.0
2007-03-07 18:40:00,0.68307,0.6832,0.683,0.6832,84100000.0
2007-03-07 18:41:00,0.6831,0.68331,0.68303,0.68308,235799999.0
2007-03-07 18:42:00,0.68312,0.68314,0.68297,0.68314,140300002.0
2007-03-07 18:43:00,0.68305,0.6832,0.68289,0.68315,633899996.0
2007-03-07 18:44:00,0.68315,0.68318,0.68303,0.68313,371200003.0
2007-03-07 18:45:00,0.68316,0.68316,0.68293,0.683,546200001.0
2007-03-07 18:46:00,0.68302,0.68307,0.68299,0.68307,134699997.0
2007-03-07 18:47:00,0.68307,0.68322,0.68298,0.68322,172500000.0
2007-03-07 18:48:00,0.6832,0.68325,0.6829,0.6829,148600000.0
2007-03-07 18:49:00,0.68299,0.68305,0.68291,0.68304,120600002.0
2007-03-07 18:50:00,0.68306,0.68306,0.68296,0.68303,129399998.0
2007-03-07 18:51:00,0.68295,0.68311,0.68295,0.6831,143199998.0
2007-03-07 18:52:00,0.68315,0.68315,0.6831,0.6831,54299999.0
2007-03-07 18:53:00,0.68311,0.68315,0.68296,0.68315,97299999.0
2007-03-07 18:54:00,0.6832,0.68324,0.68311,0.68311,93400000.0
2007-03-07 18:55:00,0.68322,0.68332,0.68311,0.68314,142199997.0
2007-03-07 18:56:00,0.68315,0.68331,0.68315,0.68328,92000001.0
2007-03-07 18:57:00,0.6833,0.68331,0.6832,0.68328,75900000.0
2007-03-07 18:58:00,0.68327,0.68335,0.68327,0.68335,55100001.0
2007-03-07 18:59:00,0.68325,0.68341,0.68325,0.68327,259000000.0
2007-03-07 19:00:00,0.68326,0.68336,0.68323,0.68336,150899999.0
2007-03-07 19:01:00,0.68345,0.68351,0.68317,0.68317,105599999.0
2007-03-07 19:02:00,0.68337,0.68337,0.68321,0.68323,68099998.0
2007-03-07 19:03:00,0.6832,0.68324,0.6829,0.6829,191599999.0
2007-03-07 19:04:00,0.6827,0.68291,0.68258,0.68258,164899999.0
2007-03-07 19:05:00,0.6828,0.68297,0.68271,0.68297,123199997.0
2007-03-07 19:06:00,0.68305,0.68308,0.68295,0.683,264100001.0
2007-03-07 19:07:00,0.68302,0.68304,0.68277,0.68289,223499999.0
2007-03-07 19:08:00,0.68315,0.6833,0.6831,0.6833,140200000.0
2007-03-07 19:09:00,0.68338,0.68343,0.6833,0.6834,117199999.0
2007-03-07 19:10:00,0.68345,0.6836,0.68337,0.6835,144299999.0
2007-03-07 19:11:00,0.68342,0.68345,0.68321,0.68328,115100000.0
2007-03-07 19:12:00,0.68319,0.68327,0.68307,0.68307,53400001.0
2007-03-07 19:13:00,0.68296,0.68321,0.68292,0.68318,76700000.0
2007-03-07 19:14:00,0.68318,0.68331,0.68318,0.68327,74200000.0
2007-03-07 19:15:00,0.68328,0.6833,0.68323,0.68323,128999999.0
2007-03-07 19:16:00,0.6834,0.68356,0.6832,0.68335,102799999.0
2007-03-07 19:17:00,0.6832,0.68325,0.68305,0.68317,91500000.0
2007-03-07 19:18:00,0.68342,0.6835,0.683,0.68332,187400002.0
2007-03-07 19:19:00,0.68315,0.68354,0.68305,0.6835,58500000.0
2007-03-07 19:20:00,0.68333,0.6836,0.68319,0.6832,132599998.0
2007-03-07 19:21:00,0.68314,0.68338,0.68307,0.68307,135799997.0
2007-03-07 19:22:00,0.68318,0.68321,0.68315,0.68321,124500001.0
2007-03-07 19:23:00,0.68309,0.68318,0.68291,0.68301,131300000.0
2007-03-07 19:24:00,0.68302,0.68311,0.68299,0.68308,114600001.0
2007-03-07 19:25:00,0.68313,0.68318,0.68307,0.68318,40700000.0
2007-03-07 19:26:00,0.68307,0.68317,0.68305,0.68314,86499999.0
2007-03-07 19:27:00,0.68311,0.68312,0.68297,0.68297,164299999.0
2007-03-07 19:28:00,0.6831,0.6831,0.68281,0.68283,118900000.0
2007-03-07 19:29:00,0.68282,0.68282,0.68272,0.68272,73500000.0
2007-03-07 19:30:00,0.6828,0.68288,0.6828,0.68287,89300001.0
2007-03-07 19:31:00,0.68285,0.68285,0.68262,0.68282,50400000.0
2007-03-07 19:32:00,0.68291,0.68319,0.68287,0.68307,137200000.0
2007-03-07 19:33:00,0.68313,0.68337,0.68313,0.68329,78599999.0
2007-03-07 19:34:00,0.68323,0.68326,0.68308,0.68317,160399997.0
2007-03-07 19:35:00,0.68316,0.68324,0.68307,0.6832,193799999.0
2007-03-07 19:36:00,0.68321,0.68331,0.68317,0.68327,203299999.0
2007-03-07 19:37:00,0.68328,0.68332,0.68321,0.68321,85999999.0
2007-03-07 19:38:00,0.68325,0.68325,0.68318,0.6832,66200000.0
2007-03-07 19:39:00,0.68329,0.68339,0.68328,0.68336,235199998.0
2007-03-07 19:40:00,0.68345,0.68345,0.68334,0.68338,66900001.0
2007-03-07 19:41:00,0.68328,0.68363,0.68316,0.68325,117200000.0
2007-03-07 19:42:00,0.6832,0.68365,0.68314,0.68316,101699998.0
2007-03-07 19:43:00,0.68335,0.68337,0.6833,0.68334,81899998.0
2007-03-07 19:44:00,0.68347,0.6835,0.6833,0.68342,118600000.0
2007-03-07 19:45:00,0.6835,0.68354,0.6834,0.68353,75799999.0
2007-03-07 19:46:00,0.68346,0.68355,0.6834,0.68348,79000000.0
2007-03-07 19:47:00,0.68354,0.68372,0.68354,0.68363,81300000.0
2007-03-07 19:48:00,0.68355,0.68365,0.68355,0.6836,55900000.0
2007-03-07 19:49:00,0.68354,0.68365,0.68334,0.68334,149100001.0
2007-03-07 19:50:00,0.68354,0.68363,0.68347,0.68352,108900000.0
2007-03-07 19:51:00,0.68358,0.68369,0.68356,0.68365,127499999.0
2007-03-07 19:52:00,0.68366,0.68373,0.68363,0.68368,104900000.0
2007-03-07 19:53:00,0.68368,0.68368,0.68357,0.6836,167300002.0
2007-03-07 19:54:00,0.6836,0.6837,0.6836,0.68365,106399999.0
2007-03-07 19:55:00,0.68334,0.68388,0.68333,0.68345,198399999.0
2007-03-07 19:56:00,0.68332,0.6839,0.68321,0.68359,272600003.0
2007-03-07 19:57:00,0.6836,0.68377,0.68341,0.68349,116300000.0
2007-03-07 19:58:00,0.68363,0.68363,0.68347,0.68356,217300003.0
2007-03-07 19:59:00,0.68352,0.68356,0.6834,0.68352,102400001.0
2007-03-07 20:00:00,0.68355,0.68365,0.68345,0.6835,310300000.0
2007-03-07 20:01:00,0.68352,0.68354,0.68337,0.68344,118500002.0
2007-03-07 20:02:00,0.68347,0.68351,0.68335,0.68335,62900000.0
2007-03-07 20:03:00,0.68339,0.68352,0.68331,0.68352,87399998.0
2007-03-07 20:04:00,0.6835,0.68353,0.68326,0.6835,141900000.0
2007-03-07 20:05:00,0.68372,0.68372,0.68332,0.68344,125999999.0
2007-03-07 20:06:00,0.68357,0.68357,0.68329,0.68338,259799999.0
2007-03-07 20:07:00,0.68332,0.68332,0.68322,0.68322,105699998.0
2007-03-07 20:08:00,0.68327,0.68329,0.68321,0.68329,80900000.0
2007-03-07 20:09:00,0.68335,0.6834,0.6831,0.6833,147900001.0
2007-03-07 20:10:00,0.68325,0.68336,0.68325,0.68327,139699999.0
2007-03-07 20:11:00,0.6832,0.68322,0.6832,0.68322,95200001.0
2007-03-07 20:12:00,0.68325,0.68325,0.68315,0.6832,74499999.0
2007-03-07 20:13:00,0.6833,0.68332,0.6829,0.68313,67500000.0
2007-03-07 20:14:00,0.68321,0.68345,0.68318,0.68345,160700000.0
2007-03-07 20:15:00,0.68342,0.68349,0.68342,0.68347,79200001.0
2007-03-07 20:16:00,0.68351,0.68372,0.68339,0.68339,475299999.0
2007-03-07 20:17:00,0.68333,0.6835,0.68333,0.68338,229400001.0
2007-03-07 20:18:00,0.68328,0.68339,0.68308,0.68339,83499999.0
2007-03-07 20:19:00,0.68334,0.68334,0.68325,0.68327,73400000.0
2007-03-07 20:20:00,0.6833,0.6833,0.68315,0.6832,70999999.0
2007-03-07 20:21:00,0.68319,0.68337,0.68288,0.68305,137099998.0
2007-03-07 20:22:00,0.68318,0.68318,0.68278,0.68302,173799997.0
2007-03-07 20:23:00,0.68306,0.68318,0.68299,0.68318,87199998.0
2007-03-07 20:24:00,0.68313,0.68313,0.68283,0.68307,160200002.0
2007-03-07 20:25:00,0.68304,0.68308,0.68289,0.68306,125800000.0
2007-03-07 20:26:00,0.68313,0.68316,0.68297,0.683,71699999.0
2007-03-07 20:27:00,0.68295,0.6831,0.68282,0.6831,65800000.0
2007-03-07 20:28:00,0.68318,0.68332,0.68318,0.68332,55800000.0
2007-03-07 20:29:00,0.68337,0.68348,0.68334,0.68344,250999999.0
2007-03-07 20:30:00,0.68345,0.6835,0.68335,0.68345,352700002.0
2007-03-07 20:31:00,0.68351,0.68387,0.68337,0.68355,163300000.0
2007-03-07 20:32:00,0.68335,0.68345,0.68335,0.68342,82100000.0
2007-03-07 20:33:00,0.6834,0.68348,0.68335,0.68338,135399999.0
2007-03-07 20:34:00,0.68356,0.68398,0.68345,0.68345,144499999.0
2007-03-07 20:35:00,0.68335,0.68369,0.68335,0.68345,127899999.0
2007-03-07 20:36:00,0.68332,0.68406,0.68331,0.68358,175900002.0
2007-03-07 20:37:00,0.68338,0.68355,0.68335,0.6834,199599997.0
2007-03-07 20:38:00,0.68345,0.68364,0.68336,0.68364,172900000.0
2007-03-07 20:39:00,0.68368,0.68379,0.68366,0.68375,146100001.0
2007-03-07 20:40:00,0.68372,0.68387,0.68369,0.68378,187900000.0
2007-03-07 20:41:00,0.6838,0.68393,0.68376,0.68393,150499999.0
2007-03-07 20:42:00,0.68383,0.68383,0.68366,0.68376,47100000.0
2007-03-07 20:43:00,0.6838,0.684,0.6838,0.68389,96000000.0
2007-03-07 20:44:00,0.68388,0.68407,0.68388,0.68399,137800002.0
2007-03-07 20:45:00,0.68402,0.68412,0.68397,0.68405,44500000.0
2007-03-07 20:46:00,0.68425,0.68438,0.68405,0.68438,64300000.0
2007-03-07 20:47:00,0.6841,0.68415,0.6841,0.68412,127500004.0
2007-03-07 20:48:00,0.68403,0.6841,0.68403,0.68405,92600000.0
2007-03-07 20:49:00,0.68405,0.68415,0.684,0.6841,135399998.0
2007-03-07 20:50:00,0.68414,0.68423,0.68414,0.68416,185100001.0
2007-03-07 20:51:00,0.68415,0.68425,0.68415,0.6842,67399999.0
2007-03-07 20:52:00,0.68462,0.68475,0.6844,0.68441,113899998.0
2007-03-07 20:53:00,0.68422,0.68422,0.68409,0.68417,249899999.0
2007-03-07 20:54:00,0.6842,0.68425,0.68415,0.68425,194800001.0
2007-03-07 20:55:00,0.68414,0.68436,0.68414,0.68436,119200001.0
2007-03-07 20:56:00,0.68428,0.6844,0.68405,0.68433,102400002.0
2007-03-07 20:57:00,0.68432,0.68449,0.68421,0.6844,68300001.0
2007-03-07 20:58:00,0.68444,0.68474,0.68444,0.68448,297500000.0
2007-03-07 20:59:00,0.6845,0.68465,0.68443,0.6845,158400000.0
2007-03-07 21:00:00,0.68455,0.68474,0.68455,0.68461,159500000.0
2007-03-07 21:01:00,0.68451,0.68462,0.68437,0.68437,136300000.0
2007-03-07 21:02:00,0.6843,0.68435,0.68427,0.6843,76100000.0
2007-03-07 21:03:00,0.68434,0.68445,0.68419,0.68445,119300000.0
2007-03-07 21:04:00,0.68439,0.68443,0.68426,0.68426,63000000.0
2007-03-07 21:05:00,0.68427,0.68427,0.68388,0.68405,86000000.0
2007-03-07 21:06:00,0.68415,0.68429,0.68408,0.6842,99000002.0
2007-03-07 21:07:00,0.68422,0.68422,0.68412,0.68412,95800003.0
2007-03-07 21:08:00,0.68412,0.68412,0.68385,0.68391,142599999.0
2007-03-07 21:09:00,0.684,0.68417,0.68399,0.68412,189499999.0
2007-03-07 21:10:00,0.68406,0.68412,0.684,0.6841,102500000.0
2007-03-07 21:11:00,0.68404,0.68406,0.68404,0.68406,15100000.0
2007-03-07 21:12:00,0.6841,0.68426,0.6841,0.68417,132200000.0
2007-03-07 21:13:00,0.68408,0.68413,0.68405,0.6841,77299999.0
2007-03-07 21:14:00,0.68418,0.68419,0.68416,0.68419,102599999.0
2007-03-07 21:15:00,0.68417,0.68424,0.6841,0.68412,175400002.0
2007-03-07 21:16:00,0.68421,0.68426,0.68411,0.68423,173200001.0
2007-03-07 21:17:00,0.68426,0.68436,0.68413,0.68428,179299999.0
2007-03-07 21:18:00,0.68422,0.68422,0.6841,0.68422,105000001.0
2007-03-07 21:19:00,0.6841,0.68438,0.68406,0.68416,123900001.0
2007-03-07 21:20:00,0.68419,0.68437,0.68414,0.68425,286100000.0
2007-03-07 21:21:00,0.68428,0.68432,0.6842,0.68428,98900001.0
2007-03-07 21:22:00,0.6842,0.68424,0.68417,0.68419,79300001.0
2007-03-07 21:23:00,0.68415,0.68425,0.68415,0.68418,169799997.0
2007-03-07 21:24:00,0.68418,0.68418,0.68403,0.68403,130299998.0
2007-03-07 21:25:00,0.68402,0.68423,0.68402,0.68423,182799997.0
2007-03-07 21:26:00,0.68413,0.68423,0.68408,0.68423,99600000.0
2007-03-07 21:27:00,0.6842,0.68425,0.68415,0.68425,86800000.0
2007-03-07 21:28:00,0.68423,0.68425,0.68407,0.68422,115499999.0
2007-03-07 21:29:00,0.68418,0.6842,0.68394,0.68412,127099997.0
2007-03-07 21:30:00,0.68407,0.68426,0.68407,0.68423,162299999.0
2007-03-07 21:31:00,0.68419,0.68423,0.68407,0.68423,100400001.0
2007-03-07 21:32:00,0.68424,0.68426,0.68409,0.6842,82600001.0
2007-03-07 21:33:00,0.68432,0.68436,0.68415,0.68415,148899997.0
2007-03-07 21:34:00,0.6842,0.6842,0.68396,0.68403,129500002.0
2007-03-07 21:35:00,0.68415,0.68433,0.68414,0.68414,168999998.0
2007-03-07 21:36:00,0.68412,0.68427,0.68408,0.68411,171299998.0
2007-03-07 21:37:00,0.684,0.6841,0.68399,0.68407,128100001.0
2007-03-07 21:38:00,0.68395,0.68395,0.68375,0.6838,109300000.0
2007-03-07 21:39:00,0.68392,0.68408,0.68391,0.68391,122800002.0
2007-03-07 21:40:00,0.68397,0.68403,0.68363,0.68389,151900000.0
2007-03-07 21:41:00,0.68384,0.6842,0.68384,0.6842,198600002.0
2007-03-07 21:42:00,0.68418,0.68418,0.68406,0.68408,69000000.0
2007-03-07 21:43:00,0.68396,0.68399,0.6839,0.68391,46500001.0
2007-03-07 21:44:00,0.68412,0.68431,0.68412,0.68412,44400000.0
2007-03-07 21:45:00,0.68428,0.68433,0.6842,0.68423,92200002.0
2007-03-07 21:46:00,0.68426,0.68439,0.68421,0.68423,87300000.0
2007-03-07 21:47:00,0.68428,0.68434,0.68426,0.68434,58400000.0
2007-03-07 21:48:00,0.68442,0.68449,0.68426,0.68426,88999999.0
2007-03-07 21:49:00,0.68404,0.68417,0.68394,0.68413,70100000.0
2007-03-07 21:50:00,0.68421,0.68421,0.68406,0.68413,109199998.0
2007-03-07 21:51:00,0.6841,0.68415,0.68407,0.68415,113800000.0
2007-03-07 21:52:00,0.68405,0.68428,0.68405,0.68408,72300000.0
2007-03-07 21:53:00,0.684,0.68423,0.684,0.68417,57500001.0
2007-03-07 21:54:00,0.68406,0.68411,0.68384,0.68393,137200002.0
2007-03-07 21:55:00,0.68395,0.68408,0.68395,0.684,88900002.0
2007-03-07 21:56:00,0.68416,0.68481,0.68416,0.68481,179500001.0
2007-03-07 21:57:00,0.68471,0.68501,0.68426,0.68426,145799998.0
2007-03-07 21:58:00,0.68447,0.68515,0.68447,0.68492,68400001.0
2007-03-07 21:59:00,0.68465,0.68469,0.68441,0.68445,114800000.0
2007-03-07 22:00:00,0.68385,0.68453,0.68309,0.68408,120299999.0
2007-03-07 22:01:00,0.68425,0.68481,0.68413,0.68462,131700000.0
2007-03-07 22:02:00,0.68457,0.68467,0.68422,0.68422,56900000.0
2007-03-07 22:03:00,0.68385,0.68385,0.68333,0.68356,48600000.0
2007-03-07 22:04:00,0.68355,0.68356,0.68258,0.68274,80600000.0
2007-03-07 22:05:00,0.6824,0.68294,0.6824,0.68275,128100000.0
2007-03-07 22:06:00,0.68268,0.68325,0.68235,0.68325,93100000.0
2007-03-07 22:07:00,0.68339,0.68355,0.68329,0.68339,106100002.0
2007-03-07 22:08:00,0.68351,0.68371,0.68341,0.68371,161700002.0
2007-03-07 22:09:00,0.68337,0.68337,0.6832,0.68332,101399999.0
2007-03-07 22:10:00,0.68339,0.68349,0.68327,0.68337,129100001.0
2007-03-07 22:11:00,0.68354,0.68368,0.6831,0.68315,97900000.0
2007-03-07 22:12:00,0.68297,0.68297,0.68244,0.68244,145299999.0
2007-03-07 22:13:00,0.68203,0.68203,0.68125,0.68125,73000000.0
2007-03-07 22:14:00,0.68097,0.68109,0.68064,0.681,78099999.0
2007-03-07 22:15:00,0.68117,0.68143,0.68117,0.68122,150199997.0
2007-03-07 22:16:00,0.68121,0.68125,0.68115,0.68117,62700001.0
2007-03-07 22:17:00,0.68128,0.68129,0.68121,0.68128,79200000.0
2007-03-07 22:18:00,0.68106,0.68106,0.68068,0.68077,66900000.0
2007-03-07 22:19:00,0.68075,0.68075,0.6805,0.68055,121600000.0
2007-03-07 22:20:00,0.6807,0.6807,0.67891,0.67891,80600000.0
2007-03-07 22:21:00,0.67928,0.67981,0.67871,0.67981,118099999.0
2007-03-07 22:22:00,0.68006,0.68006,0.67984,0.68001,77700001.0
2007-03-07 22:23:00,0.68013,0.68093,0.68013,0.68093,96300000.0
2007-03-07 22:24:00,0.68076,0.68076,0.67993,0.6801,149999999.0
2007-03-07 22:25:00,0.6799,0.6799,0.67975,0.67975,108299999.0
2007-03-07 22:26:00,0.67965,0.67983,0.67965,0.67979,81800000.0
2007-03-07 22:27:00,0.67963,0.68004,0.67963,0.67993,127099999.0
2007-03-07 22:28:00,0.67981,0.68005,0.67971,0.68002,116399999.0
2007-03-07 22:29:00,0.68005,0.68018,0.68005,0.68017,35100000.0
2007-03-07 22:30:00,0.68034,0.6807,0.68034,0.68068,150500001.0
2007-03-07 22:31:00,0.68086,0.68087,0.68047,0.68047,97300000.0
2007-03-07 22:32:00,0.68048,0.68048,0.68042,0.68042,17500000.0
2007-03-07 22:33:00,0.6803,0.68033,0.68025,0.68033,124499999.0
2007-03-07 22:34:00,0.68024,0.68028,0.67999,0.68028,111299999.0
2007-03-07 22:35:00,0.68044,0.68066,0.68044,0.68049,145100002.0
2007-03-07 22:36:00,0.68047,0.6805,0.68037,0.68041,91000000.0
2007-03-07 22:37:00,0.68027,0.68027,0.67988,0.67992,93000000.0
2007-03-07 22:38:00,0.67991,0.68019,0.67957,0.68019,92399999.0
2007-03-07 22:39:00,0.68014,0.68014,0.67989,0.68,77000003.0
2007-03-07 22:40:00,0.68014,0.68025,0.68003,0.68004,113400000.0
2007-03-07 22:41:00,0.67991,0.68015,0.67991,0.68011,115599998.0
2007-03-07 22:42:00,0.68008,0.68038,0.68008,0.68038,103600000.0
2007-03-07 22:43:00,0.68031,0.68042,0.6801,0.68036,180699999.0
2007-03-07 22:44:00,0.6805,0.68073,0.68044,0.68059,149099999.0
2007-03-07 22:45:00,0.68062,0.68097,0.68062,0.68088,195500002.0
2007-03-07 22:46:00,0.68098,0.68113,0.68088,0.68105,164600002.0
2007-03-07 22:47:00,0.68105,0.68117,0.68101,0.68101,67700000.0
2007-03-07 22:48:00,0.68097,0.68114,0.68086,0.681,97900000.0
2007-03-07 22:49:00,0.68098,0.68101,0.68093,0.68098,102700001.0
2007-03-07 22:50:00,0.68108,0.6811,0.68079,0.68094,157399998.0
2007-03-07 22:51:00,0.68085,0.68085,0.68059,0.68059,229000003.0
2007-03-07 22:52:00,0.68063,0.68063,0.68028,0.68051,147599996.0
2007-03-07 22:53:00,0.68045,0.68045,0.67992,0.67995,90599999.0
2007-03-07 22:54:00,0.67996,0.68007,0.67981,0.67983,85700000.0
2007-03-07 22:55:00,0.68003,0.68014,0.6799,0.6799,61700001.0
2007-03-07 22:56:00,0.67994,0.68002,0.67973,0.67973,156400001.0
2007-03-07 22:57:00,0.67967,0.67967,0.67952,0.67952,131300001.0
2007-03-07 22:58:00,0.67949,0.67957,0.67942,0.67948,73100000.0
2007-03-07 22:59:00,0.67923,0.67951,0.67909,0.67909,178500000.0
2007-03-07 23:00:00,0.67909,0.67909,0.67888,0.679,83800000.0
2007-03-07 23:01:00,0.67896,0.67915,0.67893,0.679,129000001.0
2007-03-07 23:02:00,0.67894,0.67902,0.67891,0.67902,115899998.0
2007-03-07 23:03:00,0.67907,0.67909,0.67893,0.67909,57200000.0
2007-03-07 23:04:00,0.6791,0.67912,0.67895,0.67895,77400000.0
2007-03-07 23:05:00,0.67886,0.67886,0.67833,0.67846,113400001.0
2007-03-07 23:06:00,0.6785,0.67861,0.6785,0.67861,59000000.0
2007-03-07 23:07:00,0.67851,0.67872,0.67827,0.67827,75200000.0
2007-03-07 23:08:00,0.67796,0.67799,0.67754,0.67754,100400000.0
2007-03-07 23:09:00,0.67741,0.67771,0.6774,0.67771,60399999.0
2007-03-07 23:10:00,0.67782,0.67788,0.67777,0.67784,126700000.0
2007-03-07 23:11:00,0.67783,0.67788,0.6778,0.67786,125700003.0
2007-03-07 23:12:00,0.67777,0.67812,0.67777,0.67812,84199999.0
2007-03-07 23:13:00,0.67811,0.67816,0.67799,0.67816,54900000.0
2007-03-07 23:14:00,0.67814,0.67823,0.67812,0.67812,32800000.0
2007-03-07 23:15:00,0.67811,0.67816,0.678,0.67802,59700001.0
2007-03-07 23:16:00,0.67817,0.67834,0.67817,0.67818,62400000.0
2007-03-07 23:17:00,0.67824,0.67831,0.67817,0.67827,59900000.0
2007-03-07 23:18:00,0.67826,0.6787,0.67806,0.6787,50199999.0
2007-03-07 23:19:00,0.6788,0.6788,0.67847,0.67847,69300000.0
2007-03-07 23:20:00,0.67861,0.67866,0.67858,0.67858,125299998.0
2007-03-07 23:21:00,0.67847,0.67857,0.67847,0.67857,44699999.0
2007-03-07 23:22:00,0.67855,0.67872,0.67855,0.67872,42400000.0
2007-03-07 23:23:00,0.67875,0.67886,0.67861,0.67865,104100000.0
2007-03-07 23:24:00,0.67872,0.67894,0.67872,0.67889,66199999.0
2007-03-07 23:25:00,0.67887,0.67901,0.67879,0.67901,107099999.0
2007-03-07 23:26:00,0.67899,0.67906,0.67895,0.67897,81999999.0
2007-03-07 23:27:00,0.67897,0.67904,0.67897,0.679,144700000.0
2007-03-07 23:28:00,0.67912,0.67925,0.67908,0.6792,90500001.0
2007-03-07 23:29:00,0.67944,0.67952,0.67944,0.67944,73300000.0
2007-03-07 23:30:00,0.67923,0.67923,0.67904,0.67914,76100001.0
2007-03-07 23:31:00,0.67908,0.67909,0.67902,0.67902,66300000.0
2007-03-07 23:32:00,0.67903,0.67903,0.67888,0.67894,69999999.0
2007-03-07 23:33:00,0.6789,0.67915,0.6789,0.67906,161400000.0
2007-03-07 23:34:00,0.67892,0.67892,0.67864,0.67864,57299999.0
2007-03-07 23:35:00,0.67873,0.67879,0.67867,0.67877,59899998.0
2007-03-07 23:36:00,0.6786,0.6788,0.67856,0.67856,138800000.0
2007-03-07 23:37:00,0.67848,0.67865,0.67841,0.67863,179500001.0
2007-03-07 23:38:00,0.67865,0.6787,0.67855,0.67865,80100000.0
2007-03-07 23:39:00,0.67859,0.67874,0.67853,0.67853,105700000.0
2007-03-07 23:40:00,0.6786,0.6787,0.6786,0.67862,69000000.0
2007-03-07 23:41:00,0.67866,0.67866,0.67838,0.67843,111199999.0
2007-03-07 23:42:00,0.67845,0.6785,0.67845,0.6785,15800000.0
2007-03-07 23:43:00,0.67855,0.67855,0.67845,0.67855,73300001.0
2007-03-07 23:44:00,0.67858,0.67858,0.67857,0.67858,44600000.0
2007-03-07 23:45:00,0.67863,0.67863,0.67826,0.67832,115200000.0
2007-03-07 23:46:00,0.67833,0.67846,0.67833,0.67836,122399999.0
2007-03-07 23:47:00,0.67831,0.67837,0.67814,0.67826,106100000.0
2007-03-07 23:48:00,0.67821,0.67826,0.67811,0.67814,72599999.0
2007-03-07 23:49:00,0.67813,0.67813,0.67797,0.678,91700000.0
2007-03-07 23:50:00,0.67808,0.67824,0.67808,0.67824,80400002.0
2007-03-07 23:51:00,0.67818,0.67823,0.6781,0.67823,72000001.0
2007-03-07 23:52:00,0.67815,0.67839,0.67815,0.67837,116100000.0
2007-03-07 23:53:00,0.67842,0.67859,0.67842,0.67853,55800000.0
2007-03-07 23:54:00,0.6785,0.6786,0.6784,0.67855,97999998.0
2007-03-07 23:55:00,0.67858,0.67863,0.67854,0.67856,87000001.0
2007-03-07 23:56:00,0.6786,0.6786,0.67842,0.67842,146600001.0
2007-03-07 23:57:00,0.6784,0.67848,0.6784,0.67848,67500001.0
2007-03-07 23:58:00,0.67839,0.67839,0.67817,0.67832,47100000.0
2007-03-07 23:59:00,0.67807,0.67807,0.67747,0.67758,70600000.0
2007-03-08 00:00:00,0.6775,0.67765,0.67739,0.67755,75800000.0
2007-03-08 00:01:00,0.67745,0.67745,0.67714,0.67714,79699999.0
2007-03-08 00:02:00,0.67711,0.67732,0.6771,0.67721,90700000.0
2007-03-08 00:03:00,0.6771,0.67725,0.67696,0.67722,186200001.0
2007-03-08 00:04:00,0.67722,0.67722,0.6771,0.67711,87599999.0
2007-03-08 00:05:00,0.6772,0.67732,0.6772,0.67723,63700000.0
2007-03-08 00:06:00,0.67731,0.67742,0.67731,0.67742,78200000.0
2007-03-08 00:07:00,0.67737,0.67763,0.67734,0.67763,85000000.0
2007-03-08 00:08:00,0.6776,0.6776,0.67743,0.6775,47000000.0
2007-03-08 00:09:00,0.67746,0.67778,0.67746,0.67778,70099998.0
2007-03-08 00:10:00,0.67771,0.67778,0.67762,0.67762,119500002.0
2007-03-08 00:11:00,0.67773,0.67792,0.67767,0.67771,103400000.0
2007-03-08 00:12:00,0.67763,0.67775,0.67763,0.67775,38299998.0
2007-03-08 00:13:00,0.67795,0.67814,0.67795,0.67811,67600000.0
2007-03-08 00:14:00,0.67804,0.67812,0.67789,0.67807,86700000.0
2007-03-08 00:15:00,0.67807,0.67821,0.67807,0.67821,36600000.0
2007-03-08 00:16:00,0.67832,0.67888,0.67832,0.67888,87400001.0
2007-03-08 00:17:00,0.67888,0.67888,0.67867,0.67887,103400001.0
2007-03-08 00:18:00,0.6789,0.67892,0.67867,0.67886,132899999.0
2007-03-08 00:19:00,0.67899,0.67935,0.67899,0.67935,46900000.0
2007-03-08 00:20:00,0.6793,0.67935,0.6793,0.67932,82199999.0
2007-03-08 00:21:00,0.67937,0.67948,0.67929,0.67929,71800000.0
2007-03-08 00:22:00,0.6792,0.67928,0.67915,0.67925,47099999.0
2007-03-08 00:23:00,0.67928,0.67928,0.67924,0.67924,54000000.0
2007-03-08 00:24:00,0.67934,0.67934,0.67919,0.67919,35200000.0
2007-03-08 00:25:00,0.67914,0.67914,0.67869,0.67869,111399999.0
2007-03-08 00:26:00,0.6787,0.6787,0.6787,0.6787,39800000.0
2007-03-08 00:27:00,0.67877,0.67901,0.67877,0.67893,66899999.0
2007-03-08 00:28:00,0.67876,0.67892,0.67876,0.67878,88200000.0
2007-03-08 00:29:00,0.6787,0.6787,0.67867,0.6787,36700000.0
2007-03-08 00:30:00,0.67884,0.67884,0.67855,0.67855,56900000.0
2007-03-08 00:31:00,0.6787,0.67882,0.67863,0.67874,101100000.0
2007-03-08 00:32:00,0.67874,0.67882,0.67868,0.67868,86399998.0
2007-03-08 00:33:00,0.67858,0.67858,0.67831,0.67833,69400000.0
2007-03-08 00:34:00,0.67844,0.67844,0.67824,0.67835,50800001.0
2007-03-08 00:35:00,0.67826,0.67834,0.67808,0.67815,134500000.0
2007-03-08 00:36:00,0.67819,0.67825,0.67806,0.67807,99500002.0
2007-03-08 00:37:00,0.67815,0.67832,0.67814,0.6783,110899999.0
2007-03-08 00:38:00,0.67826,0.67826,0.67801,0.67816,78400003.0
2007-03-08 00:39:00,0.67826,0.67835,0.67807,0.67811,120799998.0
2007-03-08 00:40:00,0.67816,0.6783,0.67811,0.67823,123300000.0
2007-03-08 00:41:00,0.67826,0.67836,0.67787,0.67806,93300000.0
2007-03-08 00:42:00,0.67823,0.67832,0.67815,0.67815,33400000.0
2007-03-08 00:43:00,0.67818,0.67831,0.67816,0.67826,80799999.0
2007-03-08 00:44:00,0.67825,0.67825,0.678,0.67804,153599999.0
2007-03-08 00:45:00,0.67823,0.67828,0.67813,0.67815,50299999.0
2007-03-08 00:46:00,0.67816,0.67818,0.67809,0.67817,88500000.0
2007-03-08 00:47:00,0.67814,0.6782,0.67803,0.6782,136100001.0
2007-03-08 00:48:00,0.67819,0.67819,0.67796,0.67799,131200000.0
2007-03-08 00:49:00,0.67773,0.67799,0.67773,0.67799,43300000.0
2007-03-08 00:50:00,0.6778,0.6778,0.67757,0.67777,58800000.0
2007-03-08 00:51:00,0.67773,0.67773,0.67746,0.67768,97000000.0
2007-03-08 00:52:00,0.67761,0.6778,0.67761,0.6778,74599999.0
2007-03-08 00:53:00,0.67778,0.67801,0.67772,0.67801,117399999.0
2007-03-08 00:54:00,0.67797,0.67816,0.6779,0.67816,83600000.0
2007-03-08 00:55:00,0.67814,0.67818,0.67799,0.67817,152899999.0
2007-03-08 00:56:00,0.67815,0.67815,0.6781,0.67813,52399999.0
2007-03-08 00:57:00,0.6781,0.67816,0.67805,0.67805,62099998.0
2007-03-08 00:58:00,0.67802,0.6782,0.67802,0.67817,91200000.0
2007-03-08 00:59:00,0.67816,0.67834,0.67816,0.67834,75799999.0
2007-03-08 01:00:00,0.67835,0.67846,0.67835,0.6784,86200000.0
2007-03-08 01:01:00,0.67833,0.67837,0.67823,0.67837,83400001.0
2007-03-08 01:02:00,0.67819,0.67848,0.67807,0.67825,91199999.0
2007-03-08 01:03:00,0.67832,0.67832,0.67816,0.67826,73399998.0
2007-03-08 01:04:00,0.67826,0.67826,0.67814,0.67826,65199998.0
2007-03-08 01:05:00,0.67817,0.67817,0.6781,0.6781,28700000.0
2007-03-08 01:06:00,0.67824,0.67844,0.67824,0.67836,57500000.0
2007-03-08 01:07:00,0.67833,0.67855,0.67827,0.67855,70100000.0
2007-03-08 01:08:00,0.6785,0.6785,0.67822,0.67828,67700001.0
2007-03-08 01:09:00,0.67837,0.67837,0.6782,0.67831,101900002.0
2007-03-08 01:10:00,0.67833,0.67846,0.67829,0.67846,90100002.0
2007-03-08 01:11:00,0.6785,0.67867,0.67845,0.67845,94399999.0
2007-03-08 01:12:00,0.67822,0.67857,0.67822,0.67842,90699998.0
2007-03-08 01:13:00,0.67851,0.67851,0.67831,0.67843,131899999.0
2007-03-08 01:14:00,0.67822,0.67822,0.67774,0.67774,84499999.0
2007-03-08 01:15:00,0.67779,0.67786,0.67777,0.67782,82600000.0
2007-03-08 01:16:00,0.67788,0.6779,0.67769,0.67769,90800000.0
2007-03-08 01:17:00,0.67757,0.67757,0.67695,0.67695,79599999.0
2007-03-08 01:18:00,0.67687,0.67694,0.6768,0.67691,116000001.0
2007-03-08 01:19:00,0.67677,0.67727,0.67659,0.67686,141199998.0
2007-03-08 01:20:00,0.67647,0.67647,0.67601,0.6762,55500000.0
2007-03-08 01:21:00,0.67618,0.67622,0.67614,0.67622,38400000.0
2007-03-08 01:22:00,0.6761,0.67615,0.67606,0.67606,77799998.0
2007-03-08 01:23:00,0.67594,0.67606,0.67589,0.67592,128800000.0
2007-03-08 01:24:00,0.67583,0.67598,0.67571,0.67598,96700003.0
2007-03-08 01:25:00,0.67573,0.67573,0.67539,0.67545,35900000.0
2007-03-08 01:26:00,0.67563,0.67591,0.67563,0.67591,63800000.0
2007-03-08 01:27:00,0.67591,0.67623,0.67591,0.67617,91400001.0
2007-03-08 01:28:00,0.67613,0.67628,0.67602,0.67615,95800000.0
2007-03-08 01:29:00,0.67616,0.67637,0.67609,0.67628,133200003.0
2007-03-08 01:30:00,0.67637,0.67649,0.67635,0.67641,133400001.0
2007-03-08 01:31:00,0.67635,0.67636,0.67614,0.6762,100500000.0
2007-03-08 01:32:00,0.6763,0.67641,0.67624,0.67638,87699999.0
2007-03-08 01:33:00,0.67635,0.67647,0.67621,0.67645,49400000.0
2007-03-08 01:34:00,0.67654,0.67685,0.67654,0.67673,80900000.0
2007-03-08 01:35:00,0.67669,0.67678,0.67655,0.67655,117000000.0
2007-03-08 01:36:00,0.67671,0.67687,0.6767,0.6767,70000000.0
2007-03-08 01:37:00,0.67675,0.67688,0.67675,0.67676,63299998.0
2007-03-08 01:38:00,0.67683,0.67693,0.67679,0.67693,86700001.0
2007-03-08 01:39:00,0.67679,0.67697,0.67678,0.67678,68000001.0
2007-03-08 01:40:00,0.67694,0.67701,0.67677,0.67677,90799999.0
2007-03-08 01:41:00,0.67695,0.67713,0.67692,0.67698,64499999.0
2007-03-08 01:42:00,0.67697,0.67697,0.67669,0.6769,93600001.0
2007-03-08 01:43:00,0.67702,0.67706,0.67699,0.677,54600000.0
2007-03-08 01:44:00,0.67708,0.67708,0.67701,0.67708,43900000.0
2007-03-08 01:45:00,0.67699,0.6771,0.67697,0.6771,49200000.0
2007-03-08 01:46:00,0.67714,0.67735,0.67712,0.67712,96700000.0
2007-03-08 01:47:00,0.67719,0.67726,0.67716,0.67716,79000000.0
2007-03-08 01:48:00,0.67716,0.67716,0.67702,0.67708,94800000.0
2007-03-08 01:49:00,0.67716,0.67731,0.67716,0.67729,59799999.0
2007-03-08 01:50:00,0.67735,0.67738,0.67715,0.67728,84400001.0
2007-03-08 01:51:00,0.67728,0.67728,0.67718,0.6772,53400000.0
2007-03-08 01:52:00,0.67713,0.67731,0.67713,0.67731,17700000.0
2007-03-08 01:53:00,0.67735,0.67735,0.6772,0.6773,72199999.0
2007-03-08 01:54:00,0.67716,0.67736,0.67713,0.67725,91600000.0
2007-03-08 01:55:00,0.67711,0.67719,0.6769,0.67701,93899999.0
2007-03-08 01:56:00,0.67735,0.67735,0.67725,0.6773,78599999.0
2007-03-08 01:57:00,0.67723,0.67739,0.67723,0.6773,89299999.0
2007-03-08 01:58:00,0.67725,0.67737,0.67725,0.67737,65400001.0
2007-03-08 01:59:00,0.67726,0.67727,0.67696,0.6771,57599999.0
2007-03-08 02:00:00,0.67731,0.67732,0.67725,0.67728,42299999.0
2007-03-08 02:01:00,0.67719,0.67719,0.67687,0.67694,78599999.0
2007-03-08 02:02:00,0.67692,0.67713,0.67681,0.67695,106600000.0
2007-03-08 02:03:00,0.67692,0.67712,0.67686,0.67692,97400000.0
2007-03-08 02:04:00,0.67694,0.67714,0.67694,0.67712,105900000.0
2007-03-08 02:05:00,0.67705,0.67724,0.67705,0.67722,74800000.0
2007-03-08 02:06:00,0.67716,0.67721,0.67714,0.67717,94400002.0
2007-03-08 02:07:00,0.67719,0.67733,0.67716,0.67733,60600000.0
2007-03-08 02:08:00,0.67716,0.67728,0.6771,0.67728,58600000.0
2007-03-08 02:09:00,0.67721,0.67722,0.67719,0.6772,79500001.0
2007-03-08 02:10:00,0.67726,0.67735,0.6772,0.67735,99700000.0
2007-03-08 02:11:00,0.67735,0.67735,0.67725,0.6773,42900000.0
2007-03-08 02:12:00,0.67729,0.67748,0.67729,0.67748,32999999.0
2007-03-08 02:13:00,0.67744,0.67751,0.67735,0.67735,58499999.0
2007-03-08 02:14:00,0.67736,0.67753,0.67736,0.67737,73099999.0
2007-03-08 02:15:00,0.67719,0.67724,0.677,0.67719,46799998.0
2007-03-08 02:16:00,0.67722,0.67738,0.67722,0.67731,118000000.0
2007-03-08 02:17:00,0.67735,0.67745,0.67735,0.67745,110799999.0
2007-03-08 02:18:00,0.6774,0.67776,0.6774,0.6777,80599998.0
2007-03-08 02:19:00,0.67773,0.67787,0.67772,0.67775,68400000.0
2007-03-08 02:20:00,0.67793,0.67793,0.67782,0.67787,82100000.0
2007-03-08 02:21:00,0.67794,0.67833,0.67794,0.67833,85299999.0
2007-03-08 02:22:00,0.6784,0.67854,0.6784,0.67844,109200000.0
2007-03-08 02:23:00,0.67828,0.67852,0.67828,0.67843,130299999.0
2007-03-08 02:24:00,0.67838,0.67838,0.67827,0.6783,82100001.0
2007-03-08 02:25:00,0.67834,0.67847,0.67817,0.67846,81700001.0
2007-03-08 02:26:00,0.67849,0.67853,0.6783,0.67842,61500000.0
2007-03-08 02:27:00,0.67855,0.67855,0.67817,0.67817,45700000.0
2007-03-08 02:28:00,0.67819,0.67819,0.67796,0.67805,95299999.0
2007-03-08 02:29:00,0.67809,0.67813,0.67795,0.67811,80000000.0
2007-03-08 02:30:00,0.67822,0.67835,0.67822,0.67828,106999998.0
2007-03-08 02:31:00,0.67826,0.67837,0.67818,0.67837,152499999.0
2007-03-08 02:32:00,0.67834,0.67853,0.67834,0.67852,51500000.0
2007-03-08 02:33:00,0.67846,0.67846,0.67825,0.67825,29300000.0
2007-03-08 02:34:00,0.67812,0.67831,0.67808,0.6782,114399999.0
2007-03-08 02:35:00,0.67814,0.67823,0.67808,0.67808,75800000.0
2007-03-08 02:36:00,0.67809,0.67822,0.67782,0.67782,111699999.0
2007-03-08 02:37:00,0.67795,0.67795,0.67777,0.67789,99799999.0
2007-03-08 02:38:00,0.678,0.67807,0.678,0.67806,45400000.0
2007-03-08 02:39:00,0.67811,0.67821,0.67804,0.67812,83000000.0
2007-03-08 02:40:00,0.67799,0.67812,0.67787,0.678,130900000.0
2007-03-08 02:41:00,0.678,0.67807,0.67798,0.678,119399997.0
2007-03-08 02:42:00,0.67811,0.67811,0.67798,0.67802,62900000.0
2007-03-08 02:43:00,0.67793,0.67818,0.6779,0.67818,85700002.0
2007-03-08 02:44:00,0.67815,0.67825,0.67796,0.67796,72600000.0
2007-03-08 02:45:00,0.67818,0.67835,0.67818,0.67835,58400000.0
2007-03-08 02:46:00,0.67824,0.67848,0.67824,0.6784,92100002.0
2007-03-08 02:47:00,0.6785,0.6785,0.67834,0.67843,50900000.0
2007-03-08 02:48:00,0.67841,0.67841,0.67829,0.67835,72600000.0
2007-03-08 02:49:00,0.67827,0.67838,0.67826,0.67831,78400000.0
2007-03-08 02:50:00,0.67832,0.67832,0.67816,0.67823,70299999.0
2007-03-08 02:51:00,0.67826,0.67831,0.67813,0.67816,80800000.0
2007-03-08 02:52:00,0.67815,0.6783,0.67815,0.67825,130299999.0
2007-03-08 02:53:00,0.67835,0.67835,0.67805,0.67835,74699999.0
2007-03-08 02:54:00,0.67841,0.67846,0.6783,0.67836,151100001.0
2007-03-08 02:55:00,0.67838,0.67847,0.67838,0.67847,112099999.0
2007-03-08 02:56:00,0.67851,0.67851,0.67831,0.67831,83600000.0
2007-03-08 02:57:00,0.67823,0.67833,0.67823,0.67824,73400001.0
2007-03-08 02:58:00,0.67818,0.67835,0.67818,0.67823,80999999.0
2007-03-08 02:59:00,0.67829,0.67841,0.67829,0.67832,124799999.0
2007-03-08 03:00:00,0.67834,0.67853,0.67834,0.67853,70999999.0
2007-03-08 03:01:00,0.67851,0.67855,0.67837,0.67855,76000001.0
2007-03-08 03:02:00,0.67841,0.67852,0.67841,0.67852,75299999.0
2007-03-08 03:03:00,0.67854,0.67886,0.6785,0.67871,109800000.0
2007-03-08 03:04:00,0.6787,0.6788,0.67858,0.67868,100000002.0
2007-03-08 03:05:00,0.67888,0.67888,0.67843,0.67882,138000000.0
2007-03-08 03:06:00,0.67872,0.67882,0.67872,0.67875,56300000.0
2007-03-08 03:07:00,0.67888,0.67889,0.6788,0.67889,55600000.0
2007-03-08 03:08:00,0.67885,0.67895,0.67885,0.67885,99200000.0
2007-03-08 03:09:00,0.6789,0.67897,0.67887,0.67887,39400000.0
2007-03-08 03:10:00,0.67896,0.67918,0.67896,0.67918,52700000.0
2007-03-08 03:11:00,0.6792,0.67924,0.67905,0.67905,100499998.0
2007-03-08 03:12:00,0.67907,0.67913,0.67894,0.67913,103700002.0
2007-03-08 03:13:00,0.67906,0.67906,0.67895,0.67898,79799999.0
2007-03-08 03:14:00,0.679,0.67912,0.679,0.67912,37100000.0
2007-03-08 03:15:00,0.67907,0.67907,0.67888,0.67894,118300001.0
2007-03-08 03:16:00,0.679,0.679,0.67882,0.67882,59900001.0
2007-03-08 03:17:00,0.67874,0.67886,0.67869,0.67869,58899999.0
2007-03-08 03:18:00,0.67875,0.67887,0.67871,0.67884,55100000.0
2007-03-08 03:19:00,0.67871,0.67889,0.67863,0.67863,64100000.0
2007-03-08 03:20:00,0.67869,0.6788,0.67862,0.6787,156199999.0
2007-03-08 03:21:00,0.6788,0.67891,0.67869,0.6788,99899999.0
2007-03-08 03:22:00,0.67893,0.67896,0.6788,0.6788,102099997.0
2007-03-08 03:23:00,0.67886,0.67905,0.67886,0.67893,71600000.0
2007-03-08 03:24:00,0.679,0.6791,0.679,0.6791,46200000.0
2007-03-08 03:25:00,0.67911,0.67911,0.67891,0.67891,72900001.0
2007-03-08 03:26:00,0.67861,0.67861,0.67766,0.67775,107500001.0
2007-03-08 03:27:00,0.67786,0.67786,0.6776,0.6776,63000000.0
2007-03-08 03:28:00,0.67763,0.67809,0.67763,0.67787,89599999.0
2007-03-08 03:29:00,0.6779,0.67831,0.67778,0.67831,128000000.0
2007-03-08 03:30:00,0.67832,0.67836,0.67816,0.67821,139900002.0
2007-03-08 03:31:00,0.67827,0.67867,0.67827,0.67859,57100000.0
2007-03-08 03:32:00,0.67846,0.67858,0.67841,0.67852,90099998.0
2007-03-08 03:33:00,0.6785,0.6785,0.67843,0.67843,46200000.0
2007-03-08 03:34:00,0.67845,0.67855,0.67845,0.6785,26400000.0
2007-03-08 03:35:00,0.67857,0.67857,0.67841,0.67846,79499998.0
2007-03-08 03:36:00,0.67832,0.67847,0.67832,0.67847,59000000.0
2007-03-08 03:37:00,0.6786,0.67865,0.67848,0.67849,123300002.0
2007-03-08 03:38:00,0.67848,0.67852,0.67847,0.67848,86099999.0
2007-03-08 03:39:00,0.6784,0.6784,0.6782,0.67834,77399999.0
2007-03-08 03:40:00,0.67833,0.67845,0.67833,0.67845,103300000.0
2007-03-08 03:41:00,0.67798,0.67832,0.67798,0.67813,133899999.0
2007-03-08 03:42:00,0.67806,0.67831,0.67793,0.67831,110500001.0
2007-03-08 03:43:00,0.67843,0.67851,0.67843,0.67849,78100001.0
2007-03-08 03:44:00,0.67855,0.67855,0.6785,0.6785,66200000.0
2007-03-08 03:45:00,0.67863,0.67864,0.67852,0.67858,83600000.0
2007-03-08 03:46:00,0.67857,0.67865,0.67839,0.67861,100400002.0
2007-03-08 03:47:00,0.67855,0.6786,0.67855,0.6786,11300000.0
2007-03-08 03:48:00,0.67852,0.67861,0.67833,0.67846,150299998.0
2007-03-08 03:49:00,0.67839,0.67853,0.67839,0.67852,68499999.0
2007-03-08 03:50:00,0.67862,0.67862,0.6785,0.6785,120300000.0
2007-03-08 03:51:00,0.67853,0.6786,0.67847,0.67857,66800000.0
2007-03-08 03:52:00,0.67868,0.67881,0.67868,0.67881,41300000.0
2007-03-08 03:53:00,0.67881,0.67885,0.67859,0.67866,41100000.0
2007-03-08 03:54:00,0.6786,0.67889,0.6786,0.67889,91699998.0
2007-03-08 03:55:00,0.67875,0.67883,0.67867,0.67883,88400000.0
2007-03-08 03:56:00,0.6788,0.67891,0.67876,0.6788,109300000.0
2007-03-08 03:57:00,0.67888,0.67888,0.67863,0.67878,135600002.0
2007-03-08 03:58:00,0.67877,0.6788,0.67866,0.6788,114400000.0
2007-03-08 03:59:00,0.67879,0.67879,0.6787,0.6787,24100000.0
2007-03-08 04:00:00,0.67872,0.67874,0.67868,0.67874,51899999.0
2007-03-08 04:01:00,0.67868,0.67868,0.67861,0.67868,68100000.0
2007-03-08 04:02:00,0.67858,0.67859,0.67848,0.67858,113900000.0
2007-03-08 04:03:00,0.67862,0.67864,0.67844,0.67846,107200001.0
2007-03-08 04:04:00,0.67853,0.67865,0.67853,0.67865,65700000.0
2007-03-08 04:05:00,0.67862,0.67873,0.67862,0.67873,82299999.0
2007-03-08 04:06:00,0.67872,0.67872,0.67853,0.67866,183899997.0
2007-03-08 04:07:00,0.67871,0.67871,0.67866,0.67868,83399999.0
2007-03-08 04:08:00,0.67887,0.67892,0.67884,0.67885,115799998.0
2007-03-08 04:09:00,0.67901,0.67926,0.67901,0.67926,115600000.0
2007-03-08 04:10:00,0.67917,0.67931,0.67913,0.67913,113199999.0
2007-03-08 04:11:00,0.67924,0.67926,0.67911,0.67922,125899996.0
2007-03-08 04:12:00,0.67925,0.67925,0.67915,0.67923,92800001.0
2007-03-08 04:13:00,0.67921,0.67921,0.67905,0.67905,75299999.0
2007-03-08 04:14:00,0.67903,0.67903,0.67878,0.67878,43900000.0
2007-03-08 04:15:00,0.67892,0.67911,0.67892,0.67911,59900001.0
2007-03-08 04:16:00,0.67907,0.67912,0.67902,0.67902,87400001.0
2007-03-08 04:17:00,0.67905,0.67905,0.67895,0.679,158799998.0
2007-03-08 04:18:00,0.67907,0.67921,0.67903,0.67921,117599996.0
2007-03-08 04:19:00,0.67908,0.67908,0.67902,0.67902,31000000.0
2007-03-08 04:20:00,0.67895,0.679,0.67895,0.679,74500001.0
2007-03-08 04:21:00,0.67907,0.67927,0.67907,0.67916,152499999.0
2007-03-08 04:22:00,0.67914,0.67923,0.67909,0.67909,90199999.0
2007-03-08 04:23:00,0.67918,0.67927,0.6791,0.67927,79700000.0
2007-03-08 04:24:00,0.6793,0.67934,0.67916,0.67916,126599999.0
2007-03-08 04:25:00,0.6793,0.6793,0.67925,0.67925,46299998.0
2007-03-08 04:26:00,0.67927,0.67947,0.67927,0.67935,63000000.0
2007-03-08 04:27:00,0.67948,0.67954,0.67936,0.67936,85000000.0
2007-03-08 04:28:00,0.67946,0.67958,0.67938,0.67956,91700000.0
2007-03-08 04:29:00,0.6796,0.6796,0.67951,0.67957,104900001.0
2007-03-08 04:30:00,0.6795,0.6795,0.67928,0.67938,113400001.0
2007-03-08 04:31:00,0.67936,0.67955,0.67936,0.67949,85000001.0
2007-03-08 04:32:00,0.67949,0.67964,0.67947,0.67951,132399999.0
2007-03-08 04:33:00,0.67941,0.67954,0.67938,0.67945,80900000.0
2007-03-08 04:34:00,0.67937,0.67937,0.67927,0.67937,92000000.0
2007-03-08 04:35:00,0.67943,0.67943,0.67924,0.67943,78800001.0
2007-03-08 04:36:00,0.67933,0.67948,0.67931,0.67948,55600000.0
2007-03-08 04:37:00,0.67946,0.67946,0.67939,0.67939,15200000.0
2007-03-08 04:38:00,0.67948,0.67948,0.67938,0.67948,43800000.0
2007-03-08 04:39:00,0.67942,0.67943,0.67933,0.67936,81200000.0
2007-03-08 04:40:00,0.67933,0.67933,0.67926,0.67928,76600000.0
2007-03-08 04:41:00,0.67931,0.67931,0.67916,0.67924,68599999.0
2007-03-08 04:42:00,0.67929,0.67931,0.67921,0.67931,91700000.0
2007-03-08 04:43:00,0.67916,0.67916,0.67895,0.67895,63099999.0
2007-03-08 04:44:00,0.67888,0.67896,0.67864,0.67864,74000000.0
2007-03-08 04:45:00,0.67868,0.67893,0.67868,0.67893,86100000.0
2007-03-08 04:46:00,0.67902,0.67922,0.67902,0.67913,94699999.0
2007-03-08 04:47:00,0.67921,0.67933,0.67921,0.67926,101200001.0
2007-03-08 04:48:00,0.67923,0.67943,0.67923,0.67939,95299999.0
2007-03-08 04:49:00,0.67932,0.67932,0.67916,0.6792,131400001.0
2007-03-08 04:50:00,0.67931,0.67939,0.67928,0.67928,91299998.0
2007-03-08 04:51:00,0.67928,0.6793,0.6792,0.6792,73900000.0
2007-03-08 04:52:00,0.67927,0.6794,0.67927,0.6794,35100000.0
2007-03-08 04:53:00,0.67927,0.67947,0.67927,0.67938,57100001.0
2007-03-08 04:54:00,0.67941,0.67953,0.67937,0.67953,39000000.0
2007-03-08 04:55:00,0.67955,0.67955,0.67945,0.6795,90500000.0
2007-03-08 04:56:00,0.67945,0.67955,0.67945,0.67955,82500000.0
2007-03-08 04:57:00,0.67951,0.67966,0.67944,0.6796,119000002.0
2007-03-08 04:58:00,0.67957,0.67985,0.67957,0.67981,92300001.0
2007-03-08 04:59:00,0.67994,0.68015,0.67986,0.68007,117199999.0
2007-03-08 05:00:00,0.68004,0.68004,0.67987,0.67991,196500000.0
2007-03-08 05:01:00,0.6799,0.68007,0.67984,0.68007,82500000.0
2007-03-08 05:02:00,0.6801,0.6801,0.67997,0.67997,43900001.0
2007-03-08 05:03:00,0.67991,0.68006,0.67988,0.67993,92400001.0
2007-03-08 05:04:00,0.67995,0.68009,0.6798,0.67982,146200000.0
2007-03-08 05:05:00,0.67978,0.67983,0.6797,0.67973,107599999.0
2007-03-08 05:06:00,0.67989,0.68005,0.67984,0.68005,68600001.0
2007-03-08 05:07:00,0.68007,0.68025,0.68,0.68025,67299998.0
2007-03-08 05:08:00,0.6802,0.68025,0.68013,0.68013,118900000.0
2007-03-08 05:09:00,0.68016,0.68017,0.67993,0.67995,55800000.0
2007-03-08 05:10:00,0.67992,0.67992,0.67988,0.67988,25600000.0
2007-03-08 05:11:00,0.67982,0.67992,0.67978,0.67986,73200001.0
2007-03-08 05:12:00,0.67983,0.67997,0.67983,0.67988,27500001.0
2007-03-08 05:13:00,0.67977,0.67977,0.67946,0.6796,44600000.0
2007-03-08 05:14:00,0.67948,0.67955,0.67927,0.67935,68900000.0
2007-03-08 05:15:00,0.67929,0.67941,0.67929,0.67929,96300001.0
2007-03-08 05:16:00,0.67936,0.67958,0.67931,0.67938,136800002.0
2007-03-08 05:17:00,0.67943,0.67951,0.67932,0.67951,91299999.0
2007-03-08 05:18:00,0.67951,0.67951,0.67923,0.67934,60000000.0
2007-03-08 05:19:00,0.67938,0.6795,0.67933,0.6795,80900001.0
2007-03-08 05:20:00,0.67932,0.67932,0.67909,0.67909,40600000.0
2007-03-08 05:21:00,0.67919,0.67924,0.67905,0.67918,117400000.0
2007-03-08 05:22:00,0.67911,0.67916,0.67883,0.67901,77900000.0
2007-03-08 05:23:00,0.67884,0.67894,0.67863,0.6789,209100002.0
2007-03-08 05:24:00,0.67909,0.67915,0.67896,0.67907,94200000.0
2007-03-08 05:25:00,0.67901,0.67916,0.67901,0.67915,133299999.0
2007-03-08 05:26:00,0.6791,0.6791,0.67901,0.67905,95300001.0
2007-03-08 05:27:00,0.67902,0.67913,0.67882,0.67913,109100000.0
2007-03-08 05:28:00,0.67934,0.67947,0.67932,0.67947,31200000.0
2007-03-08 05:29:00,0.67936,0.6795,0.67925,0.6795,72099999.0
2007-03-08 05:30:00,0.67945,0.67945,0.6794,0.6794,81700000.0
2007-03-08 05:31:00,0.67916,0.67941,0.67896,0.67941,79000000.0
2007-03-08 05:32:00,0.67941,0.67948,0.67935,0.67935,51300000.0
2007-03-08 05:33:00,0.67935,0.67935,0.67925,0.67925,43699999.0
2007-03-08 05:34:00,0.67933,0.67948,0.67933,0.67948,65199999.0
2007-03-08 05:35:00,0.67953,0.67953,0.67943,0.67945,117400001.0
2007-03-08 05:36:00,0.67955,0.67955,0.6791,0.67933,48600000.0
2007-03-08 05:37:00,0.67929,0.67941,0.67929,0.67931,81300001.0
2007-03-08 05:38:00,0.67924,0.67924,0.67909,0.67923,110500001.0
2007-03-08 05:39:00,0.67916,0.67941,0.67916,0.67941,92899999.0
2007-03-08 05:40:00,0.67942,0.67942,0.67929,0.6793,100500001.0
2007-03-08 05:41:00,0.67936,0.67946,0.67936,0.67946,62000001.0
2007-03-08 05:42:00,0.67948,0.6795,0.67939,0.67948,103900000.0
2007-03-08 05:43:00,0.6794,0.67961,0.6794,0.67956,61900000.0
2007-03-08 05:44:00,0.67969,0.67969,0.6796,0.6796,93500001.0
2007-03-08 05:45:00,0.67958,0.67968,0.67952,0.67968,80299998.0
2007-03-08 05:46:00,0.67973,0.67991,0.67973,0.67987,73300000.0
2007-03-08 05:47:00,0.6797,0.67975,0.67948,0.67975,106000000.0
2007-03-08 05:48:00,0.67992,0.67998,0.67985,0.67994,169799998.0
2007-03-08 05:49:00,0.67994,0.68008,0.67992,0.68008,69499999.0
2007-03-08 05:50:00,0.68007,0.68017,0.67984,0.67984,127700000.0
2007-03-08 05:51:00,0.68004,0.68029,0.68004,0.68017,50200000.0
2007-03-08 05:52:00,0.68027,0.6803,0.68014,0.68014,58200000.0
2007-03-08 05:53:00,0.68008,0.68031,0.68007,0.68016,159700002.0
2007-03-08 05:54:00,0.68012,0.68029,0.6801,0.6801,56400001.0
2007-03-08 05:55:00,0.68014,0.68027,0.68004,0.68013,91799998.0
2007-03-08 05:56:00,0.68014,0.68027,0.68013,0.68027,94199999.0
2007-03-08 05:57:00,0.68024,0.68042,0.68022,0.68022,113200001.0
2007-03-08 05:58:00,0.68031,0.68032,0.68007,0.68007,96800000.0
2007-03-08 05:59:00,0.68006,0.68028,0.68006,0.68017,111200000.0
2007-03-08 06:00:00,0.68009,0.68023,0.68009,0.6802,53400001.0
2007-03-08 06:01:00,0.68037,0.6806,0.68037,0.6806,55900000.0
2007-03-08 06:02:00,0.68056,0.68072,0.68045,0.68072,68300000.0
2007-03-08 06:03:00,0.68076,0.68076,0.68065,0.68065,83600001.0
2007-03-08 06:04:00,0.68077,0.68078,0.6806,0.6806,66900000.0
2007-03-08 06:05:00,0.68065,0.68071,0.68058,0.68071,101699997.0
2007-03-08 06:06:00,0.68063,0.68063,0.6805,0.68063,88799997.0
2007-03-08 06:07:00,0.68071,0.68071,0.68053,0.68064,108399999.0
2007-03-08 06:08:00,0.6807,0.6808,0.6807,0.68075,89899999.0
2007-03-08 06:09:00,0.6807,0.68076,0.68054,0.6807,90699999.0
2007-03-08 06:10:00,0.68063,0.68067,0.68047,0.68064,124199998.0
2007-03-08 06:11:00,0.68063,0.68068,0.68056,0.6806,84300001.0
2007-03-08 06:12:00,0.68061,0.68061,0.68049,0.68049,17600000.0
2007-03-08 06:13:00,0.68055,0.68067,0.68055,0.68067,31000000.0
2007-03-08 06:14:00,0.68063,0.68063,0.68053,0.68059,95700000.0
2007-03-08 06:15:00,0.6807,0.68075,0.68065,0.68075,74399999.0
2007-03-08 06:16:00,0.6807,0.6807,0.6805,0.68067,21800000.0
2007-03-08 06:17:00,0.68053,0.68059,0.68039,0.6805,87100000.0
2007-03-08 06:18:00,0.68059,0.68071,0.68049,0.68049,116199998.0
2007-03-08 06:19:00,0.68051,0.68063,0.68033,0.68033,123200001.0
2007-03-08 06:20:00,0.6805,0.68062,0.6805,0.68062,74900001.0
2007-03-08 06:21:00,0.68054,0.68077,0.68054,0.68059,126300002.0
2007-03-08 06:22:00,0.68054,0.68073,0.68054,0.68063,47800000.0
2007-03-08 06:23:00,0.68064,0.68087,0.68037,0.68087,59800000.0
2007-03-08 06:24:00,0.68102,0.68114,0.68093,0.68109,93400002.0
2007-03-08 06:25:00,0.68105,0.68106,0.68096,0.68097,110599999.0
2007-03-08 06:26:00,0.68095,0.68107,0.68095,0.68107,60500000.0
2007-03-08 06:27:00,0.6811,0.68116,0.68102,0.68116,125900001.0
2007-03-08 06:28:00,0.68115,0.68121,0.68109,0.68118,89299998.0
2007-03-08 06:29:00,0.68126,0.68162,0.68126,0.68158,82400001.0
2007-03-08 06:30:00,0.68159,0.6817,0.68157,0.6816,75800000.0
2007-03-08 06:31:00,0.68151,0.6818,0.68143,0.68144,163199999.0
2007-03-08 06:32:00,0.68144,0.68158,0.68144,0.68147,121600001.0
2007-03-08 06:33:00,0.68121,0.68154,0.68121,0.68154,76400000.0
2007-03-08 06:34:00,0.68149,0.68149,0.68133,0.68149,81499999.0
2007-03-08 06:35:00,0.68147,0.68152,0.68138,0.68152,96399999.0
2007-03-08 06:36:00,0.68144,0.68145,0.68133,0.68145,88900000.0
2007-03-08 06:37:00,0.68144,0.68144,0.6811,0.68115,85100001.0
2007-03-08 06:38:00,0.68104,0.68118,0.68104,0.6811,77800001.0
2007-03-08 06:39:00,0.68107,0.68125,0.68101,0.68111,77600000.0
2007-03-08 06:40:00,0.68106,0.68116,0.68101,0.68111,88500000.0
2007-03-08 06:41:00,0.68098,0.68104,0.6809,0.68104,50000001.0
2007-03-08 06:42:00,0.68089,0.68102,0.68089,0.68102,48599999.0
2007-03-08 06:43:00,0.68099,0.68102,0.68092,0.68102,88800001.0
2007-03-08 06:44:00,0.68099,0.68103,0.68075,0.68087,125499999.0
2007-03-08 06:45:00,0.68072,0.68072,0.6805,0.68057,54600000.0
2007-03-08 06:46:00,0.68057,0.68059,0.68035,0.68059,89500001.0
2007-03-08 06:47:00,0.68066,0.68092,0.68066,0.68085,133900000.0
2007-03-08 06:48:00,0.681,0.681,0.68093,0.681,45400001.0
2007-03-08 06:49:00,0.681,0.6811,0.68095,0.681,91099999.0
2007-03-08 06:50:00,0.68102,0.68102,0.68088,0.68088,75800000.0
2007-03-08 06:51:00,0.68098,0.68109,0.68098,0.68105,90200000.0
2007-03-08 06:52:00,0.6811,0.68115,0.68096,0.68115,103399999.0
2007-03-08 06:53:00,0.68113,0.68141,0.68113,0.68141,72900002.0
2007-03-08 06:54:00,0.68145,0.68169,0.68145,0.68159,141400001.0
2007-03-08 06:55:00,0.68155,0.68176,0.68155,0.68156,107400000.0
2007-03-08 06:56:00,0.68159,0.68159,0.6814,0.68152,65200001.0
2007-03-08 06:57:00,0.68162,0.68197,0.68152,0.68197,42100000.0
2007-03-08 06:58:00,0.68175,0.6819,0.68167,0.6819,129999997.0
2007-03-08 06:59:00,0.68174,0.68181,0.68174,0.68181,129200002.0
2007-03-08 07:00:00,0.6817,0.68177,0.6817,0.68177,20800000.0
2007-03-08 07:01:00,0.6817,0.68184,0.68164,0.68179,115800001.0
2007-03-08 07:02:00,0.68175,0.68175,0.68145,0.68155,117600000.0
2007-03-08 07:03:00,0.68151,0.68154,0.68132,0.68153,148400001.0
2007-03-08 07:04:00,0.68152,0.68154,0.68133,0.68152,74099999.0
2007-03-08 07:05:00,0.6816,0.68165,0.68152,0.68161,66300002.0
2007-03-08 07:06:00,0.6816,0.6816,0.68152,0.68158,113900000.0
2007-03-08 07:07:00,0.6816,0.6816,0.68144,0.68156,87699999.0
2007-03-08 07:08:00,0.68148,0.68157,0.68127,0.68156,47000000.0
2007-03-08 07:09:00,0.68142,0.68161,0.68142,0.68157,74400000.0
2007-03-08 07:10:00,0.68157,0.68157,0.68146,0.68151,33299999.0
2007-03-08 07:11:00,0.68123,0.68144,0.68123,0.68131,38300000.0
2007-03-08 07:12:00,0.68124,0.68148,0.68124,0.68148,55800000.0
2007-03-08 07:13:00,0.6816,0.6816,0.6815,0.6815,52600000.0
2007-03-08 07:14:00,0.68145,0.68147,0.68128,0.68147,111000002.0
2007-03-08 07:15:00,0.68144,0.6815,0.68121,0.68121,134000000.0
2007-03-08 07:16:00,0.68127,0.68153,0.68127,0.68153,47400000.0
2007-03-08 07:17:00,0.68159,0.68168,0.68145,0.68145,121499999.0
2007-03-08 07:18:00,0.68145,0.68173,0.68145,0.68163,109300000.0
2007-03-08 07:19:00,0.68173,0.68221,0.68173,0.68198,89200000.0
2007-03-08 07:20:00,0.68202,0.6821,0.68186,0.68186,165799998.0
2007-03-08 07:21:00,0.68188,0.68195,0.68152,0.68183,53600000.0
2007-03-08 07:22:00,0.68186,0.6819,0.68155,0.68159,86100001.0
2007-03-08 07:23:00,0.68161,0.6817,0.68153,0.6816,56399999.0
2007-03-08 07:24:00,0.68162,0.6817,0.68144,0.68144,122700002.0
2007-03-08 07:25:00,0.68161,0.68178,0.68158,0.68178,64800000.0
2007-03-08 07:26:00,0.68178,0.68178,0.68164,0.68164,43000000.0
2007-03-08 07:27:00,0.68156,0.68165,0.68138,0.68165,76099999.0
2007-03-08 07:28:00,0.68146,0.68146,0.68144,0.68144,16700000.0
2007-03-08 07:29:00,0.68128,0.68144,0.68107,0.68137,144199999.0
2007-03-08 07:30:00,0.68142,0.68147,0.68139,0.68147,52699999.0
2007-03-08 07:31:00,0.68147,0.68163,0.68147,0.68158,102299999.0
2007-03-08 07:32:00,0.68156,0.68164,0.68149,0.68149,115399998.0
2007-03-08 07:33:00,0.68143,0.68172,0.68125,0.68155,80500000.0
2007-03-08 07:34:00,0.68141,0.68141,0.68104,0.68104,96599999.0
2007-03-08 07:35:00,0.68119,0.6813,0.68111,0.6813,83600001.0
2007-03-08 07:36:00,0.68121,0.68135,0.68108,0.68135,82299998.0
2007-03-08 07:37:00,0.68132,0.68132,0.6811,0.68117,90300000.0
2007-03-08 07:38:00,0.6812,0.68153,0.6812,0.68137,83200000.0
2007-03-08 07:39:00,0.68133,0.68137,0.68133,0.68137,67600000.0
2007-03-08 07:40:00,0.6813,0.68163,0.6813,0.68163,100400000.0
2007-03-08 07:41:00,0.68154,0.68159,0.68131,0.68142,120399998.0
2007-03-08 07:42:00,0.68163,0.68163,0.6815,0.68153,60900000.0
2007-03-08 07:43:00,0.68158,0.68158,0.68114,0.68114,156799999.0
2007-03-08 07:44:00,0.68142,0.68142,0.68132,0.68137,101399999.0
2007-03-08 07:45:00,0.68136,0.68136,0.6811,0.6811,67100000.0
2007-03-08 07:46:00,0.68125,0.68137,0.68125,0.68137,56900001.0
2007-03-08 07:47:00,0.68138,0.68143,0.6813,0.68142,30200000.0
2007-03-08 07:48:00,0.6814,0.6814,0.68102,0.68119,68500000.0
2007-03-08 07:49:00,0.68113,0.68129,0.68113,0.68129,111699999.0
2007-03-08 07:50:00,0.68123,0.68123,0.68093,0.68102,82499999.0
2007-03-08 07:51:00,0.68107,0.68129,0.68107,0.68115,146100002.0
2007-03-08 07:52:00,0.68117,0.68117,0.68099,0.68099,27900000.0
2007-03-08 07:53:00,0.68107,0.68124,0.68107,0.68119,30299999.0
2007-03-08 07:54:00,0.68128,0.68135,0.68118,0.6812,90199999.0
2007-03-08 07:55:00,0.68123,0.68126,0.68122,0.68122,34099999.0
2007-03-08 07:56:00,0.68125,0.68128,0.68116,0.68125,99999999.0
2007-03-08 07:57:00,0.68135,0.68135,0.68125,0.68135,76600000.0
2007-03-08 07:58:00,0.6812,0.6814,0.6812,0.68139,94799999.0
2007-03-08 07:59:00,0.68141,0.68157,0.68136,0.68138,106200000.0
2007-03-08 08:00:00,0.68127,0.68156,0.68127,0.68142,95900000.0
2007-03-08 08:01:00,0.68149,0.6816,0.68143,0.68158,63900000.0
2007-03-08 08:02:00,0.68165,0.68178,0.6816,0.68165,54900000.0
2007-03-08 08:03:00,0.68165,0.68165,0.6816,0.68165,64500000.0
2007-03-08 08:04:00,0.68162,0.68162,0.68153,0.68157,91900000.0
2007-03-08 08:05:00,0.68171,0.6818,0.6816,0.6816,94399997.0
2007-03-08 08:06:00,0.68169,0.6819,0.68169,0.68189,85999999.0
2007-03-08 08:07:00,0.68186,0.68201,0.68178,0.6819,47900001.0
2007-03-08 08:08:00,0.68193,0.68196,0.68183,0.68189,91100000.0
2007-03-08 08:09:00,0.68188,0.68188,0.68182,0.68183,33400000.0
2007-03-08 08:10:00,0.68195,0.682,0.68169,0.68174,86200000.0
2007-03-08 08:11:00,0.6819,0.68204,0.68185,0.68185,113200000.0
2007-03-08 08:12:00,0.68172,0.68183,0.68163,0.6818,87200000.0
2007-03-08 08:13:00,0.68182,0.68215,0.68182,0.68215,57600000.0
2007-03-08 08:14:00,0.68208,0.68221,0.68208,0.68215,60000000.0
2007-03-08 08:15:00,0.68209,0.68219,0.68204,0.68204,74000000.0
2007-03-08 08:16:00,0.682,0.68205,0.68195,0.68205,62200000.0
2007-03-08 08:17:00,0.68186,0.682,0.68183,0.6819,61500000.0
2007-03-08 08:18:00,0.68189,0.68208,0.68189,0.68193,78000000.0
2007-03-08 08:19:00,0.68201,0.68212,0.68188,0.68196,93699999.0
2007-03-08 08:20:00,0.68194,0.68206,0.68182,0.68183,139999997.0
2007-03-08 08:21:00,0.68173,0.68196,0.68173,0.68194,68800000.0
2007-03-08 08:22:00,0.682,0.682,0.68188,0.68188,26400000.0
2007-03-08 08:23:00,0.68196,0.68196,0.68187,0.68191,75499999.0
2007-03-08 08:24:00,0.68203,0.68203,0.68184,0.68187,127500003.0
2007-03-08 08:25:00,0.68187,0.68188,0.68186,0.68186,36600001.0
2007-03-08 08:26:00,0.68202,0.68202,0.68183,0.68183,52200001.0
2007-03-08 08:27:00,0.6819,0.68218,0.68185,0.68203,63500000.0
2007-03-08 08:28:00,0.68197,0.68223,0.6819,0.68221,47900000.0
2007-03-08 08:29:00,0.68209,0.68236,0.68209,0.68218,86300001.0
2007-03-08 08:30:00,0.68226,0.68239,0.68214,0.68239,112200000.0
2007-03-08 08:31:00,0.68259,0.68275,0.68255,0.68272,93100000.0
2007-03-08 08:32:00,0.68289,0.68302,0.68276,0.68279,129000004.0
2007-03-08 08:33:00,0.68283,0.68283,0.68265,0.68266,54200000.0
2007-03-08 08:34:00,0.68277,0.68286,0.6827,0.6827,78200000.0
2007-03-08 08:35:00,0.68252,0.68281,0.6825,0.68281,61200000.0
2007-03-08 08:36:00,0.68291,0.68318,0.68277,0.68277,90199999.0
2007-03-08 08:37:00,0.68299,0.68306,0.68283,0.68294,61199999.0
2007-03-08 08:38:00,0.68278,0.68289,0.68275,0.68279,131099999.0
2007-03-08 08:39:00,0.6828,0.6828,0.68261,0.68261,90500000.0
2007-03-08 08:40:00,0.68266,0.68279,0.68254,0.68263,73500000.0
2007-03-08 08:41:00,0.68263,0.68274,0.6826,0.6826,53400000.0
2007-03-08 08:42:00,0.68263,0.68266,0.68249,0.6826,68600001.0
2007-03-08 08:43:00,0.68243,0.68243,0.68198,0.68209,132899999.0
2007-03-08 08:44:00,0.68218,0.68223,0.68197,0.68208,83000000.0
2007-03-08 08:45:00,0.6822,0.68223,0.68214,0.68218,96299999.0
2007-03-08 08:46:00,0.68223,0.68225,0.68206,0.68209,100900000.0
2007-03-08 08:47:00,0.68212,0.6823,0.68212,0.68226,72400000.0
2007-03-08 08:48:00,0.6822,0.68242,0.6822,0.68223,58899999.0
2007-03-08 08:49:00,0.68217,0.68231,0.682,0.68214,151699998.0
2007-03-08 08:50:00,0.68215,0.68216,0.68208,0.6821,85999998.0
2007-03-08 08:51:00,0.6821,0.68221,0.68206,0.6821,58900000.0
2007-03-08 08:52:00,0.68217,0.68219,0.68211,0.68214,53500000.0
2007-03-08 08:53:00,0.68213,0.68217,0.6821,0.68214,83800001.0
2007-03-08 08:54:00,0.68219,0.68219,0.68211,0.68213,69300000.0
2007-03-08 08:55:00,0.68215,0.68232,0.68209,0.68232,86999998.0
2007-03-08 08:56:00,0.68193,0.68193,0.68137,0.6814,27900000.0
2007-03-08 08:57:00,0.68166,0.68182,0.68157,0.68182,133899999.0
2007-03-08 08:58:00,0.68185,0.68198,0.68178,0.68185,59500000.0
2007-03-08 08:59:00,0.68177,0.68207,0.68177,0.68197,123299999.0
2007-03-08 09:00:00,0.68196,0.68227,0.68196,0.68227,41599999.0
2007-03-08 09:01:00,0.68216,0.6823,0.68216,0.6823,74900000.0
2007-03-08 09:02:00,0.6823,0.6823,0.68217,0.68223,74400000.0
2007-03-08 09:03:00,0.68208,0.68219,0.68195,0.68219,78800000.0
2007-03-08 09:04:00,0.68221,0.68221,0.68197,0.682,62199999.0
2007-03-08 09:05:00,0.682,0.68217,0.68199,0.68199,74600001.0
2007-03-08 09:06:00,0.682,0.6822,0.682,0.6822,37900000.0
2007-03-08 09:07:00,0.68223,0.68223,0.68207,0.68211,77700000.0
2007-03-08 09:08:00,0.68222,0.68222,0.68209,0.68219,43900000.0
2007-03-08 09:09:00,0.68222,0.68224,0.6821,0.68212,211600004.0
2007-03-08 09:10:00,0.68227,0.68257,0.68215,0.68223,140600000.0
2007-03-08 09:11:00,0.68231,0.68235,0.68221,0.68229,95600000.0
2007-03-08 09:12:00,0.68221,0.68221,0.68207,0.68209,104399999.0
2007-03-08 09:13:00,0.68214,0.68214,0.68197,0.682,81700000.0
2007-03-08 09:14:00,0.68211,0.68211,0.6819,0.6819,30299999.0
2007-03-08 09:15:00,0.68184,0.68201,0.68184,0.68192,95700000.0
2007-03-08 09:16:00,0.68197,0.68199,0.68194,0.68197,64200001.0
2007-03-08 09:17:00,0.6819,0.68195,0.6818,0.6818,107599998.0
2007-03-08 09:18:00,0.6819,0.68195,0.68185,0.6819,130699999.0
2007-03-08 09:19:00,0.6819,0.68193,0.6818,0.6818,86399999.0
2007-03-08 09:20:00,0.68174,0.68174,0.68155,0.68166,82200000.0
2007-03-08 09:21:00,0.68159,0.68159,0.68151,0.68153,85500001.0
2007-03-08 09:22:00,0.68158,0.68158,0.68141,0.68145,119100002.0
2007-03-08 09:23:00,0.68145,0.68166,0.68139,0.68155,117800001.0
2007-03-08 09:24:00,0.68148,0.68148,0.6814,0.6814,37200001.0
2007-03-08 09:25:00,0.68156,0.68173,0.68156,0.68173,37000000.0
2007-03-08 09:26:00,0.68169,0.68169,0.68157,0.68157,82700000.0
2007-03-08 09:27:00,0.68157,0.68157,0.68143,0.68143,71100000.0
2007-03-08 09:28:00,0.68146,0.68148,0.68135,0.68135,65500000.0
2007-03-08 09:29:00,0.68148,0.68148,0.68135,0.68142,73800000.0
2007-03-08 09:30:00,0.68146,0.68158,0.68141,0.68158,51100000.0
2007-03-08 09:31:00,0.68173,0.68188,0.68166,0.68184,131600001.0
2007-03-08 09:32:00,0.68174,0.68174,0.68155,0.68155,97500002.0
2007-03-08 09:33:00,0.68158,0.6816,0.68136,0.68146,144200000.0
2007-03-08 09:34:00,0.68144,0.6815,0.68139,0.68147,60100000.0
2007-03-08 09:35:00,0.68143,0.68146,0.68127,0.68135,120900000.0
2007-03-08 09:36:00,0.68126,0.68141,0.68123,0.68123,71000001.0
2007-03-08 09:37:00,0.68132,0.68132,0.68115,0.68115,86900000.0
2007-03-08 09:38:00,0.68115,0.68123,0.68097,0.68097,99700000.0
2007-03-08 09:39:00,0.68107,0.68121,0.68101,0.68121,100300000.0
2007-03-08 09:40:00,0.6812,0.68125,0.6812,0.6812,54100001.0
2007-03-08 09:41:00,0.68113,0.68122,0.68106,0.68114,107200002.0
2007-03-08 09:42:00,0.68107,0.68116,0.68096,0.68096,50300000.0
2007-03-08 09:43:00,0.68092,0.68102,0.6808,0.68098,104199998.0
2007-03-08 09:44:00,0.68102,0.68106,0.68088,0.68088,106399999.0
2007-03-08 09:45:00,0.68076,0.68101,0.68069,0.68101,68899999.0
2007-03-08 09:46:00,0.68102,0.68117,0.68102,0.68117,37399999.0
2007-03-08 09:47:00,0.68118,0.68118,0.68106,0.68118,43500000.0
2007-03-08 09:48:00,0.68112,0.68143,0.68112,0.68133,87200000.0
2007-03-08 09:49:00,0.68139,0.68169,0.68139,0.68169,58100002.0
2007-03-08 09:50:00,0.68164,0.68164,0.68154,0.68162,43800001.0
2007-03-08 09:51:00,0.68166,0.68166,0.68151,0.68151,113999999.0
2007-03-08 09:52:00,0.68151,0.68162,0.68151,0.68162,54100001.0
2007-03-08 09:53:00,0.68159,0.68161,0.68147,0.68161,80400000.0
2007-03-08 09:54:00,0.68158,0.68176,0.68151,0.68176,76899999.0
2007-03-08 09:55:00,0.68173,0.68175,0.68153,0.68162,79299999.0
2007-03-08 09:56:00,0.6817,0.68172,0.68161,0.68167,52500000.0
2007-03-08 09:57:00,0.68165,0.68174,0.68165,0.68174,87600000.0
2007-03-08 09:58:00,0.68153,0.68175,0.68153,0.68162,79799999.0
2007-03-08 09:59:00,0.68169,0.68177,0.68167,0.68177,60500000.0
2007-03-08 10:00:00,0.68176,0.68184,0.68168,0.68184,100600000.0
2007-03-08 10:01:00,0.6818,0.6818,0.68148,0.68148,86700000.0
2007-03-08 10:02:00,0.68157,0.68171,0.68157,0.68165,108500000.0
2007-03-08 10:03:00,0.68168,0.68175,0.68159,0.68169,76599999.0
2007-03-08 10:04:00,0.6816,0.68165,0.68155,0.68155,35099999.0
2007-03-08 10:05:00,0.68157,0.68168,0.68139,0.68139,41500000.0
2007-03-08 10:06:00,0.68173,0.68173,0.68155,0.68167,87700001.0
2007-03-08 10:07:00,0.6816,0.68161,0.68144,0.68151,128200001.0
2007-03-08 10:08:00,0.68147,0.68165,0.68147,0.68163,73200000.0
2007-03-08 10:09:00,0.68145,0.68165,0.68145,0.68165,128999998.0
2007-03-08 10:10:00,0.6815,0.6815,0.68135,0.68135,39900000.0
2007-03-08 10:11:00,0.681,0.68148,0.681,0.68148,62000001.0
2007-03-08 10:12:00,0.68159,0.68171,0.68159,0.68171,16400000.0
2007-03-08 10:13:00,0.6817,0.68178,0.68164,0.68168,53099999.0
2007-03-08 10:14:00,0.68168,0.68175,0.68157,0.68175,105499999.0
2007-03-08 10:15:00,0.68171,0.6818,0.68171,0.68179,28300000.0
2007-03-08 10:16:00,0.6821,0.68224,0.68198,0.68223,98300000.0
2007-03-08 10:17:00,0.68238,0.6824,0.68235,0.6824,43600000.0
2007-03-08 10:18:00,0.68239,0.68253,0.6823,0.68253,72600001.0
2007-03-08 10:19:00,0.68253,0.68285,0.68253,0.68285,95199997.0
2007-03-08 10:20:00,0.68292,0.68299,0.68285,0.68285,161799998.0
2007-03-08 10:21:00,0.68298,0.68308,0.68296,0.68306,55000000.0
2007-03-08 10:22:00,0.68303,0.68309,0.68285,0.68309,59300000.0
2007-03-08 10:23:00,0.68312,0.68343,0.68304,0.68339,179000001.0
2007-03-08 10:24:00,0.68345,0.68356,0.68344,0.6835,106200000.0
2007-03-08 10:25:00,0.68336,0.6835,0.68326,0.68326,126400002.0
2007-03-08 10:26:00,0.68334,0.68356,0.68334,0.68349,105300000.0
2007-03-08 10:27:00,0.68351,0.68358,0.68334,0.68358,77300000.0
2007-03-08 10:28:00,0.68368,0.68368,0.68357,0.6836,67699999.0
2007-03-08 10:29:00,0.68354,0.68394,0.68354,0.68394,61000002.0
2007-03-08 10:30:00,0.68387,0.68413,0.68372,0.68413,59100001.0
2007-03-08 10:31:00,0.68411,0.68419,0.68406,0.68413,81899998.0
2007-03-08 10:32:00,0.68416,0.68416,0.68407,0.68408,75100002.0
2007-03-08 10:33:00,0.68412,0.68412,0.68402,0.68402,55900000.0
2007-03-08 10:34:00,0.684,0.68408,0.68389,0.68404,103500000.0
2007-03-08 10:35:00,0.68403,0.6841,0.68398,0.68402,142899997.0
2007-03-08 10:36:00,0.68391,0.68395,0.68386,0.6839,55400001.0
2007-03-08 10:37:00,0.68385,0.68405,0.68385,0.68405,98000000.0
2007-03-08 10:38:00,0.68399,0.68399,0.68378,0.68382,63800000.0
2007-03-08 10:39:00,0.68387,0.68416,0.68387,0.68398,97100000.0
2007-03-08 10:40:00,0.68407,0.68438,0.68392,0.68438,82900000.0
2007-03-08 10:41:00,0.6844,0.6844,0.68422,0.6844,125999997.0
2007-03-08 10:42:00,0.6846,0.68471,0.6846,0.68471,93399998.0
2007-03-08 10:43:00,0.68438,0.68438,0.68415,0.68415,87600000.0
2007-03-08 10:44:00,0.68416,0.68419,0.68398,0.68402,83300000.0
2007-03-08 10:45:00,0.68399,0.68407,0.68387,0.68407,90600000.0
2007-03-08 10:46:00,0.68389,0.68389,0.68361,0.68365,48399999.0
2007-03-08 10:47:00,0.6835,0.68389,0.68342,0.68389,119100000.0
2007-03-08 10:48:00,0.68391,0.68412,0.68382,0.68408,101300000.0
2007-03-08 10:49:00,0.68411,0.68437,0.68411,0.68436,88299998.0
2007-03-08 10:50:00,0.68433,0.68433,0.68402,0.68406,68600000.0
2007-03-08 10:51:00,0.68376,0.68407,0.68365,0.68407,72700000.0
2007-03-08 10:52:00,0.68403,0.68411,0.68396,0.6841,107100000.0
2007-03-08 10:53:00,0.68407,0.68413,0.68403,0.68413,82399997.0
2007-03-08 10:54:00,0.68404,0.68415,0.68398,0.68409,30299999.0
2007-03-08 10:55:00,0.68405,0.68412,0.68401,0.68405,110499999.0
2007-03-08 10:56:00,0.68397,0.68397,0.68385,0.68385,54100000.0
2007-03-08 10:57:00,0.68381,0.68388,0.68381,0.68387,39499999.0
2007-03-08 10:58:00,0.68388,0.68389,0.68378,0.68383,136400000.0
2007-03-08 10:59:00,0.68385,0.68395,0.68383,0.68389,100899999.0
2007-03-08 11:00:00,0.68385,0.68397,0.68365,0.68393,117999999.0
2007-03-08 11:01:00,0.68387,0.68389,0.6836,0.68389,212500001.0
2007-03-08 11:02:00,0.68398,0.68414,0.68391,0.68412,91100001.0
2007-03-08 11:03:00,0.68414,0.68447,0.68414,0.68447,161300001.0
2007-03-08 11:04:00,0.68439,0.68439,0.68417,0.68418,73999999.0
2007-03-08 11:05:00,0.68433,0.68433,0.68421,0.68427,66100001.0
2007-03-08 11:06:00,0.68423,0.68439,0.68423,0.68425,84300000.0
2007-03-08 11:07:00,0.6843,0.68435,0.6843,0.68435,77399999.0
2007-03-08 11:08:00,0.68431,0.68431,0.68416,0.6842,61399999.0
2007-03-08 11:09:00,0.68429,0.68431,0.68415,0.68426,117999999.0
2007-03-08 11:10:00,0.68432,0.68433,0.68402,0.68429,84600001.0
2007-03-08 11:11:00,0.6843,0.68431,0.68426,0.68431,75300000.0
2007-03-08 11:12:00,0.68434,0.68441,0.68429,0.68436,91400001.0
2007-03-08 11:13:00,0.68437,0.68445,0.68435,0.6844,83000000.0
2007-03-08 11:14:00,0.68438,0.68445,0.68432,0.68438,125200000.0
2007-03-08 11:15:00,0.68442,0.68442,0.68433,0.68435,81500000.0
2007-03-08 11:16:00,0.68436,0.68436,0.68414,0.68431,66800000.0
2007-03-08 11:17:00,0.68428,0.68433,0.68424,0.68433,117700002.0
2007-03-08 11:18:00,0.68432,0.6844,0.68427,0.6844,139500001.0
2007-03-08 11:19:00,0.68429,0.68454,0.68429,0.68451,156900001.0
2007-03-08 11:20:00,0.6845,0.68454,0.6844,0.68441,51099999.0
2007-03-08 11:21:00,0.68427,0.68428,0.68419,0.6842,50800000.0
2007-03-08 11:22:00,0.68419,0.68433,0.68419,0.68433,146199998.0
2007-03-08 11:23:00,0.68441,0.68441,0.6842,0.68427,86900001.0
2007-03-08 11:24:00,0.68429,0.68447,0.68428,0.68443,123999998.0
2007-03-08 11:25:00,0.68441,0.68447,0.68435,0.68435,107100001.0
2007-03-08 11:26:00,0.68429,0.6844,0.68428,0.68428,66600000.0
2007-03-08 11:27:00,0.68425,0.68444,0.68425,0.68439,132600000.0
2007-03-08 11:28:00,0.6844,0.6844,0.68427,0.68435,82400000.0
2007-03-08 11:29:00,0.68442,0.68442,0.68425,0.68427,70200001.0
2007-03-08 11:30:00,0.6843,0.68435,0.6843,0.6843,84900000.0
2007-03-08 11:31:00,0.68431,0.68431,0.68409,0.68414,68100000.0
2007-03-08 11:32:00,0.68418,0.68419,0.68403,0.68413,76799998.0
2007-03-08 11:33:00,0.68418,0.68418,0.68409,0.68409,39000000.0
2007-03-08 11:34:00,0.68417,0.68417,0.68405,0.68405,40800000.0
2007-03-08 11:35:00,0.684,0.68409,0.68381,0.68409,126900002.0
2007-03-08 11:36:00,0.68398,0.68411,0.68389,0.68411,108000000.0
2007-03-08 11:37:00,0.68418,0.68418,0.68405,0.68405,60399999.0
2007-03-08 11:38:00,0.6841,0.68415,0.68403,0.68415,127400002.0
2007-03-08 11:39:00,0.68407,0.68407,0.68396,0.68399,121799998.0
2007-03-08 11:40:00,0.68392,0.68398,0.68378,0.68378,118300000.0
2007-03-08 11:41:00,0.68371,0.68393,0.68371,0.6839,81500000.0
2007-03-08 11:42:00,0.68386,0.68386,0.6838,0.6838,64000000.0
2007-03-08 11:43:00,0.68383,0.68395,0.6838,0.68387,91300000.0
2007-03-08 11:44:00,0.68404,0.68427,0.68392,0.68392,96000000.0
2007-03-08 11:45:00,0.68377,0.6839,0.68374,0.68385,54999999.0
2007-03-08 11:46:00,0.68399,0.68408,0.68392,0.68408,65700000.0
2007-03-08 11:47:00,0.68418,0.68418,0.68399,0.68403,72200001.0
2007-03-08 11:48:00,0.68419,0.6843,0.68415,0.68415,78600000.0
2007-03-08 11:49:00,0.68422,0.68429,0.68401,0.68429,84299999.0
2007-03-08 11:50:00,0.68425,0.68425,0.68407,0.68408,82000000.0
2007-03-08 11:51:00,0.68416,0.68431,0.68416,0.68428,44600000.0
2007-03-08 11:52:00,0.68434,0.68442,0.68421,0.68442,121300000.0
2007-03-08 11:53:00,0.68445,0.68446,0.68435,0.68446,78500001.0
2007-03-08 11:54:00,0.68457,0.6846,0.68449,0.6845,70100000.0
2007-03-08 11:55:00,0.6844,0.68456,0.6844,0.68456,105200000.0
2007-03-08 11:56:00,0.68461,0.68472,0.6845,0.68454,92800000.0
2007-03-08 11:57:00,0.68449,0.6846,0.68445,0.68445,137200000.0
2007-03-08 11:58:00,0.68448,0.6845,0.68445,0.6845,111100003.0
2007-03-08 11:59:00,0.68456,0.68471,0.68456,0.68471,41900000.0
2007-03-08 12:00:00,0.68467,0.68473,0.6846,0.68473,55699999.0
2007-03-08 12:01:00,0.68465,0.68475,0.6846,0.6847,160599999.0
2007-03-08 12:02:00,0.68472,0.68484,0.68462,0.6848,116899999.0
2007-03-08 12:03:00,0.68479,0.68479,0.68468,0.68477,49500000.0
2007-03-08 12:04:00,0.68485,0.68488,0.68475,0.68483,85500000.0
2007-03-08 12:05:00,0.68482,0.68484,0.68479,0.68484,148399999.0
2007-03-08 12:06:00,0.6848,0.6849,0.6848,0.68485,109600001.0
2007-03-08 12:07:00,0.68482,0.68498,0.68482,0.68482,104700001.0
2007-03-08 12:08:00,0.68477,0.68487,0.68475,0.68475,96300001.0
2007-03-08 12:09:00,0.68479,0.68485,0.68463,0.68463,112600003.0
2007-03-08 12:10:00,0.68444,0.68451,0.68425,0.68451,81200001.0
2007-03-08 12:11:00,0.68448,0.68448,0.68434,0.68434,72100000.0
2007-03-08 12:12:00,0.68426,0.68435,0.68425,0.68425,67999999.0
2007-03-08 12:13:00,0.68422,0.68427,0.68417,0.68417,61400000.0
2007-03-08 12:14:00,0.68409,0.68418,0.68409,0.68418,73000001.0
2007-03-08 12:15:00,0.68418,0.68432,0.68414,0.68432,88000000.0
2007-03-08 12:16:00,0.68425,0.68428,0.68423,0.68428,57300000.0
2007-03-08 12:17:00,0.68425,0.68431,0.68419,0.68421,104699998.0
2007-03-08 12:18:00,0.68432,0.68439,0.68432,0.68437,39600000.0
2007-03-08 12:19:00,0.68438,0.68443,0.68437,0.6844,114400000.0
2007-03-08 12:20:00,0.68446,0.68446,0.68432,0.68433,116400000.0
2007-03-08 12:21:00,0.68431,0.68449,0.68431,0.68447,110700000.0
2007-03-08 12:22:00,0.68445,0.68445,0.68424,0.68432,44100000.0
2007-03-08 12:23:00,0.68422,0.68431,0.68415,0.68419,145300000.0
2007-03-08 12:24:00,0.68422,0.68422,0.6842,0.6842,24800000.0
2007-03-08 12:25:00,0.6843,0.6843,0.68424,0.68428,73800000.0
2007-03-08 12:26:00,0.68426,0.68426,0.68403,0.68411,94800000.0
2007-03-08 12:27:00,0.68417,0.68432,0.68413,0.68429,77599999.0
2007-03-08 12:28:00,0.6842,0.68431,0.68414,0.68419,73999999.0
2007-03-08 12:29:00,0.68407,0.6842,0.68403,0.6842,119099999.0
2007-03-08 12:30:00,0.68407,0.68424,0.68407,0.68423,55000000.0
2007-03-08 12:31:00,0.68429,0.68429,0.68401,0.68425,101899999.0
2007-03-08 12:32:00,0.68437,0.68437,0.68419,0.6842,97900001.0
2007-03-08 12:33:00,0.68429,0.68431,0.68423,0.68423,71699999.0
2007-03-08 12:34:00,0.6843,0.68435,0.68425,0.6843,153500000.0
2007-03-08 12:35:00,0.68428,0.68435,0.68421,0.68435,77599999.0
2007-03-08 12:36:00,0.68425,0.68425,0.68392,0.68402,78799999.0
2007-03-08 12:37:00,0.68396,0.68411,0.68396,0.68404,71899999.0
2007-03-08 12:38:00,0.68439,0.6845,0.68421,0.68445,71699999.0
2007-03-08 12:39:00,0.6844,0.6845,0.68427,0.6845,98600001.0
2007-03-08 12:40:00,0.68445,0.6845,0.6842,0.6845,105699999.0
2007-03-08 12:41:00,0.68433,0.68449,0.6843,0.68449,62100000.0
2007-03-08 12:42:00,0.68462,0.68462,0.6843,0.6844,112100003.0
2007-03-08 12:43:00,0.68437,0.68459,0.68427,0.68459,121000001.0
2007-03-08 12:44:00,0.68445,0.68455,0.68445,0.6845,25500000.0
2007-03-08 12:45:00,0.68455,0.68455,0.68455,0.68455,36800001.0
2007-03-08 12:46:00,0.68439,0.68444,0.68427,0.6844,51000000.0
2007-03-08 12:47:00,0.68442,0.68448,0.68442,0.68448,19600000.0
2007-03-08 12:48:00,0.68454,0.68457,0.68434,0.68434,84400000.0
2007-03-08 12:49:00,0.68439,0.68448,0.68439,0.68446,31800001.0
2007-03-08 12:50:00,0.6844,0.68442,0.68422,0.68424,78700000.0
2007-03-08 12:51:00,0.6843,0.6843,0.684,0.684,55300001.0
2007-03-08 12:52:00,0.68397,0.68409,0.68368,0.68396,102599998.0
2007-03-08 12:53:00,0.68387,0.68389,0.68374,0.68375,119700001.0
2007-03-08 12:54:00,0.68382,0.68383,0.68359,0.68364,106800000.0
2007-03-08 12:55:00,0.68337,0.68369,0.68331,0.68339,177099998.0
2007-03-08 12:56:00,0.68344,0.68345,0.68335,0.68335,67700001.0
2007-03-08 12:57:00,0.68334,0.68336,0.68334,0.68336,18300000.0
2007-03-08 12:58:00,0.68347,0.68364,0.68347,0.68364,64599999.0
2007-03-08 12:59:00,0.68364,0.68364,0.68345,0.68354,45500000.0
2007-03-08 13:00:00,0.68347,0.68354,0.68337,0.68348,111200000.0
2007-03-08 13:01:00,0.68347,0.68347,0.68329,0.68341,125500000.0
2007-03-08 13:02:00,0.68336,0.68342,0.68328,0.6833,202100000.0
2007-03-08 13:03:00,0.68325,0.68333,0.68316,0.6833,59000000.0
2007-03-08 13:04:00,0.68326,0.68328,0.68318,0.68322,97200000.0
2007-03-08 13:05:00,0.68327,0.68329,0.68312,0.68323,77800001.0
2007-03-08 13:06:00,0.68327,0.68327,0.68316,0.68323,70800000.0
2007-03-08 13:07:00,0.68304,0.68331,0.68304,0.68331,132099997.0
2007-03-08 13:08:00,0.68323,0.68348,0.68317,0.68317,100400000.0
2007-03-08 13:09:00,0.68348,0.68358,0.68342,0.68342,79700001.0
2007-03-08 13:10:00,0.68356,0.68367,0.68352,0.68354,118100000.0
2007-03-08 13:11:00,0.68359,0.68385,0.68359,0.68365,95399999.0
2007-03-08 13:12:00,0.68384,0.68403,0.68384,0.68401,97800002.0
2007-03-08 13:13:00,0.68404,0.68422,0.68404,0.68422,98000000.0
2007-03-08 13:14:00,0.68421,0.68438,0.68421,0.68438,62200001.0
2007-03-08 13:15:00,0.68444,0.68444,0.68433,0.68436,104399998.0
2007-03-08 13:16:00,0.68431,0.68431,0.68419,0.68419,15100000.0
2007-03-08 13:17:00,0.6842,0.68443,0.6842,0.68443,75600001.0
2007-03-08 13:18:00,0.68439,0.68456,0.68435,0.68435,110600001.0
2007-03-08 13:19:00,0.68436,0.68442,0.68435,0.68435,45400000.0
2007-03-08 13:20:00,0.68429,0.68432,0.6841,0.68414,125099999.0
2007-03-08 13:21:00,0.68423,0.68438,0.68405,0.68408,119499998.0
2007-03-08 13:22:00,0.68424,0.68442,0.68424,0.68435,60100000.0
2007-03-08 13:23:00,0.68451,0.68451,0.68436,0.68437,124100001.0
2007-03-08 13:24:00,0.68429,0.68454,0.68422,0.68422,138100000.0
2007-03-08 13:25:00,0.6844,0.68448,0.6844,0.68448,39899999.0
2007-03-08 13:26:00,0.68442,0.68446,0.68418,0.68445,111500000.0
2007-03-08 13:27:00,0.68453,0.68473,0.68453,0.68468,47700000.0
2007-03-08 13:28:00,0.68484,0.68497,0.68479,0.68493,96300000.0
2007-03-08 13:29:00,0.68494,0.68506,0.68483,0.68483,100300000.0
2007-03-08 13:30:00,0.68465,0.6849,0.68465,0.6849,106199999.0
2007-03-08 13:31:00,0.68493,0.68524,0.68492,0.68524,71800000.0
2007-03-08 13:32:00,0.68513,0.68535,0.68507,0.68535,95400001.0
2007-03-08 13:33:00,0.68539,0.68539,0.68515,0.68515,43700000.0
2007-03-08 13:34:00,0.68508,0.68517,0.68497,0.6851,151099999.0
2007-03-08 13:35:00,0.68509,0.68511,0.68489,0.68502,103100000.0
2007-03-08 13:36:00,0.68508,0.68508,0.68494,0.68507,113000000.0
2007-03-08 13:37:00,0.68509,0.68509,0.68483,0.6849,69900000.0
2007-03-08 13:38:00,0.6849,0.68503,0.6849,0.68497,111300000.0
2007-03-08 13:39:00,0.68496,0.68498,0.68483,0.68483,76000000.0
2007-03-08 13:40:00,0.68484,0.68492,0.68483,0.6849,53300000.0
2007-03-08 13:41:00,0.68477,0.685,0.68475,0.68483,146799999.0
2007-03-08 13:42:00,0.68475,0.68492,0.68475,0.68477,63700000.0
2007-03-08 13:43:00,0.68478,0.68493,0.68462,0.68493,139000000.0
2007-03-08 13:44:00,0.68487,0.68487,0.68448,0.68448,162300000.0
2007-03-08 13:45:00,0.68438,0.68447,0.68431,0.68447,104299999.0
2007-03-08 13:46:00,0.68444,0.68465,0.68444,0.68465,111900003.0
2007-03-08 13:47:00,0.68468,0.68468,0.68457,0.68457,116399999.0
2007-03-08 13:48:00,0.68452,0.68471,0.68452,0.68463,50100000.0
2007-03-08 13:49:00,0.6848,0.68492,0.6848,0.68492,80499999.0
2007-03-08 13:50:00,0.68477,0.68489,0.68469,0.68487,74299999.0
2007-03-08 13:51:00,0.68488,0.68508,0.6848,0.68499,80300001.0
2007-03-08 13:52:00,0.68494,0.68525,0.68478,0.68525,86300000.0
2007-03-08 13:53:00,0.68542,0.68565,0.68521,0.68565,122400001.0
2007-03-08 13:54:00,0.68578,0.68587,0.68564,0.68579,101400001.0
2007-03-08 13:55:00,0.68593,0.68623,0.68593,0.68613,96000001.0
2007-03-08 13:56:00,0.68623,0.6865,0.68623,0.6865,20700000.0
2007-03-08 13:57:00,0.68672,0.68681,0.68659,0.68681,132800001.0
2007-03-08 13:58:00,0.68673,0.68673,0.68636,0.6864,60900000.0
2007-03-08 13:59:00,0.68645,0.68645,0.68631,0.68633,82400000.0
2007-03-08 14:00:00,0.68633,0.68637,0.68604,0.68625,44699999.0
2007-03-08 14:01:00,0.68629,0.68643,0.68624,0.68633,61600000.0
2007-03-08 14:02:00,0.68659,0.68673,0.68641,0.68671,90100002.0
2007-03-08 14:03:00,0.68688,0.68695,0.68678,0.68695,90399999.0
2007-03-08 14:04:00,0.68709,0.68711,0.68693,0.68695,70100001.0
2007-03-08 14:05:00,0.68704,0.68712,0.68687,0.68691,121500000.0
2007-03-08 14:06:00,0.687,0.68708,0.68684,0.68697,76000001.0
2007-03-08 14:07:00,0.68689,0.68697,0.68679,0.68683,114100000.0
2007-03-08 14:08:00,0.68688,0.68697,0.68687,0.68693,73600001.0
2007-03-08 14:09:00,0.68685,0.68685,0.68675,0.68675,172600001.0
2007-03-08 14:10:00,0.68681,0.68681,0.68672,0.68675,42100000.0
2007-03-08 14:11:00,0.68676,0.68676,0.68661,0.6867,78700000.0
2007-03-08 14:12:00,0.68669,0.68674,0.68669,0.68672,86400000.0
2007-03-08 14:13:00,0.68666,0.68666,0.68648,0.6866,75200001.0
2007-03-08 14:14:00,0.68653,0.68665,0.68652,0.68658,70200000.0
2007-03-08 14:15:00,0.68658,0.68666,0.68644,0.68659,103600000.0
2007-03-08 14:16:00,0.68656,0.68673,0.68656,0.6867,47800000.0
2007-03-08 14:17:00,0.68665,0.68667,0.68654,0.68667,47800001.0
2007-03-08 14:18:00,0.68664,0.68669,0.68657,0.68665,96200000.0
2007-03-08 14:19:00,0.68659,0.68665,0.68652,0.68665,139400000.0
2007-03-08 14:20:00,0.68658,0.68667,0.68636,0.68667,61199999.0
2007-03-08 14:21:00,0.68676,0.68678,0.68665,0.68672,177600000.0
2007-03-08 14:22:00,0.68666,0.68683,0.68662,0.68662,71000000.0
2007-03-08 14:23:00,0.68676,0.68676,0.68658,0.6866,178299997.0
2007-03-08 14:24:00,0.68669,0.68673,0.68662,0.68673,84399999.0
2007-03-08 14:25:00,0.68665,0.68669,0.68654,0.6866,67400000.0
2007-03-08 14:26:00,0.68653,0.6866,0.68651,0.6866,72399998.0
2007-03-08 14:27:00,0.6866,0.68673,0.68656,0.68663,75500000.0
2007-03-08 14:28:00,0.68664,0.68666,0.68664,0.68666,29500000.0
2007-03-08 14:29:00,0.68668,0.68695,0.68657,0.68679,110999998.0
2007-03-08 14:30:00,0.68681,0.68685,0.68673,0.68677,68700000.0
2007-03-08 14:31:00,0.68679,0.68681,0.68672,0.68672,63499999.0
2007-03-08 14:32:00,0.68671,0.6868,0.68664,0.68664,121900000.0
2007-03-08 14:33:00,0.68665,0.68665,0.68658,0.68658,50999999.0
2007-03-08 14:34:00,0.68663,0.68663,0.68641,0.68657,52800000.0
2007-03-08 14:35:00,0.68649,0.68665,0.68642,0.68657,113299999.0
2007-03-08 14:36:00,0.6866,0.68692,0.6866,0.68692,64499999.0
2007-03-08 14:37:00,0.68705,0.68705,0.68697,0.687,31700000.0
2007-03-08 14:38:00,0.68697,0.68704,0.68686,0.68704,110900000.0
2007-03-08 14:39:00,0.68695,0.68705,0.68695,0.68705,110100001.0
2007-03-08 14:40:00,0.68695,0.68695,0.68672,0.68687,98100001.0
2007-03-08 14:41:00,0.68679,0.6868,0.6866,0.68673,80600000.0
2007-03-08 14:42:00,0.68657,0.68665,0.68645,0.68665,130999997.0
2007-03-08 14:43:00,0.68654,0.68665,0.6865,0.68665,54000000.0
2007-03-08 14:44:00,0.6865,0.68663,0.68644,0.68663,51000000.0
2007-03-08 14:45:00,0.68655,0.68656,0.68651,0.68656,91499999.0
2007-03-08 14:46:00,0.68662,0.68678,0.68662,0.68671,65300000.0
2007-03-08 14:47:00,0.68661,0.68668,0.68641,0.68658,101699999.0
2007-03-08 14:48:00,0.6866,0.6866,0.68645,0.68645,91300002.0
2007-03-08 14:49:00,0.68643,0.68649,0.6864,0.68647,65500000.0
2007-03-08 14:50:00,0.68649,0.68649,0.6862,0.68636,124700002.0
2007-03-08 14:51:00,0.68631,0.68645,0.68625,0.68637,91100000.0
2007-03-08 14:52:00,0.68636,0.68637,0.68606,0.68606,147200000.0
2007-03-08 14:53:00,0.6863,0.68633,0.68614,0.68625,110299997.0
2007-03-08 14:54:00,0.68617,0.68637,0.68612,0.68637,57900002.0
2007-03-08 14:55:00,0.6864,0.68645,0.6864,0.6864,120100003.0
2007-03-08 14:56:00,0.68636,0.68644,0.6863,0.68637,62200000.0
2007-03-08 14:57:00,0.68637,0.68651,0.68617,0.68617,133000000.0
2007-03-08 14:58:00,0.68633,0.68644,0.68633,0.68635,120400002.0
2007-03-08 14:59:00,0.68648,0.68651,0.68646,0.6865,59800000.0
2007-03-08 15:00:00,0.68648,0.6865,0.68642,0.6865,55800000.0
2007-03-08 15:01:00,0.68651,0.68653,0.6864,0.6865,97699998.0
2007-03-08 15:02:00,0.68655,0.68655,0.68635,0.68635,89300000.0
2007-03-08 15:03:00,0.68635,0.68641,0.68633,0.68641,56700000.0
2007-03-08 15:04:00,0.68642,0.68651,0.68639,0.6865,45200000.0
2007-03-08 15:05:00,0.68646,0.68649,0.68638,0.68638,68900000.0
2007-03-08 15:06:00,0.68644,0.6866,0.6864,0.6866,201200001.0
2007-03-08 15:07:00,0.68662,0.68662,0.68642,0.68656,88400000.0
2007-03-08 15:08:00,0.68662,0.68685,0.68661,0.68661,179699999.0
2007-03-08 15:09:00,0.68684,0.68695,0.68684,0.68688,105400000.0
2007-03-08 15:10:00,0.687,0.68707,0.687,0.687,82899998.0
2007-03-08 15:11:00,0.68681,0.687,0.68675,0.68675,136299999.0
2007-03-08 15:12:00,0.68668,0.68668,0.68632,0.68632,114700001.0
2007-03-08 15:13:00,0.68642,0.6865,0.68625,0.68649,118800000.0
2007-03-08 15:14:00,0.68658,0.68658,0.68647,0.68656,119600003.0
2007-03-08 15:15:00,0.6865,0.68653,0.68639,0.68653,69899999.0
2007-03-08 15:16:00,0.68646,0.68646,0.68631,0.68645,110300000.0
2007-03-08 15:17:00,0.6864,0.68655,0.6864,0.68655,35200000.0
2007-03-08 15:18:00,0.68649,0.68656,0.68649,0.68653,60400000.0
2007-03-08 15:19:00,0.68657,0.68663,0.68654,0.68663,124600001.0
2007-03-08 15:20:00,0.68663,0.68663,0.68647,0.68655,78499999.0
2007-03-08 15:21:00,0.68653,0.68653,0.68648,0.68648,76700001.0
2007-03-08 15:22:00,0.68659,0.68661,0.68659,0.68661,16800000.0
2007-03-08 15:23:00,0.68641,0.68672,0.68637,0.68646,67999998.0
2007-03-08 15:24:00,0.68663,0.68663,0.68631,0.6865,183199998.0
2007-03-08 15:25:00,0.68655,0.68655,0.68645,0.68647,142600000.0
2007-03-08 15:26:00,0.68637,0.68641,0.68618,0.68623,122399997.0
2007-03-08 15:27:00,0.68641,0.68655,0.68627,0.6865,78000000.0
2007-03-08 15:28:00,0.68626,0.68644,0.68624,0.68627,97900001.0
2007-03-08 15:29:00,0.68626,0.68644,0.68626,0.68631,107500001.0
2007-03-08 15:30:00,0.68632,0.6865,0.68617,0.6865,70099998.0
2007-03-08 15:31:00,0.68661,0.68661,0.68646,0.68653,77799998.0
2007-03-08 15:32:00,0.68648,0.68648,0.68621,0.68621,54100000.0
2007-03-08 15:33:00,0.68621,0.68623,0.68621,0.68623,15100000.0
2007-03-08 15:34:00,0.68626,0.68626,0.68609,0.68618,45299999.0
2007-03-08 15:35:00,0.68627,0.68628,0.68617,0.68624,111300000.0
2007-03-08 15:36:00,0.68616,0.68625,0.68609,0.68618,143100001.0
2007-03-08 15:37:00,0.68618,0.68627,0.68616,0.6862,48899999.0
2007-03-08 15:38:00,0.68638,0.68638,0.6863,0.6863,15900000.0
2007-03-08 15:39:00,0.6863,0.68642,0.68624,0.68642,87100000.0
2007-03-08 15:40:00,0.68643,0.68649,0.68627,0.68627,117000000.0
2007-03-08 15:41:00,0.6864,0.68651,0.68626,0.68637,113600002.0
2007-03-08 15:42:00,0.6864,0.6865,0.68639,0.6864,75000000.0
2007-03-08 15:43:00,0.6864,0.6864,0.68622,0.6863,58999999.0
2007-03-08 15:44:00,0.6863,0.6863,0.68618,0.68618,26300000.0
2007-03-08 15:45:00,0.68627,0.68627,0.68607,0.68617,75900000.0
2007-03-08 15:46:00,0.68622,0.6863,0.68612,0.68614,36400000.0
2007-03-08 15:47:00,0.68626,0.68632,0.68626,0.6863,43099999.0
2007-03-08 15:48:00,0.68623,0.68627,0.68597,0.68597,86700000.0
2007-03-08 15:49:00,0.68586,0.68623,0.68581,0.68623,88400000.0
2007-03-08 15:50:00,0.68611,0.68611,0.68597,0.68597,50200000.0
2007-03-08 15:51:00,0.68598,0.6862,0.68597,0.6862,78300001.0
2007-03-08 15:52:00,0.68621,0.68645,0.68621,0.68645,121700001.0
2007-03-08 15:53:00,0.68646,0.68656,0.68639,0.68653,94400000.0
2007-03-08 15:54:00,0.68653,0.68654,0.68645,0.68648,48499999.0
2007-03-08 15:55:00,0.68648,0.68653,0.68642,0.68653,59799999.0
2007-03-08 15:56:00,0.68648,0.68648,0.68636,0.68641,88400000.0
2007-03-08 15:57:00,0.68636,0.68636,0.68612,0.68613,113300003.0
2007-03-08 15:58:00,0.68618,0.6863,0.68598,0.68598,75400001.0
2007-03-08 15:59:00,0.68591,0.68611,0.68591,0.68611,57700000.0
2007-03-08 16:00:00,0.68606,0.68615,0.68597,0.68597,53500000.0
2007-03-08 16:01:00,0.68595,0.68604,0.68578,0.68578,137399999.0
2007-03-08 16:02:00,0.68585,0.68587,0.68582,0.68583,91499999.0
2007-03-08 16:03:00,0.68586,0.68586,0.68577,0.68577,68300000.0
2007-03-08 16:04:00,0.68584,0.68597,0.68582,0.68596,83200000.0
2007-03-08 16:05:00,0.68592,0.686,0.68592,0.68593,115200001.0
2007-03-08 16:06:00,0.68599,0.686,0.68594,0.68598,96800001.0
2007-03-08 16:07:00,0.68587,0.68587,0.68579,0.68584,50200001.0
2007-03-08 16:08:00,0.68574,0.68579,0.68544,0.6855,113299999.0
2007-03-08 16:09:00,0.68571,0.68571,0.68517,0.68521,90600001.0
2007-03-08 16:10:00,0.68525,0.68532,0.68512,0.68522,80699998.0
2007-03-08 16:11:00,0.68522,0.68531,0.68522,0.68528,64300001.0
2007-03-08 16:12:00,0.68531,0.68535,0.68526,0.68528,108400002.0
2007-03-08 16:13:00,0.68518,0.68518,0.68504,0.68504,75599999.0
2007-03-08 16:14:00,0.68503,0.68503,0.68487,0.68487,47000000.0
2007-03-08 16:15:00,0.68477,0.68489,0.68473,0.68483,106099999.0
2007-03-08 16:16:00,0.68502,0.68502,0.68471,0.68482,74300002.0
2007-03-08 16:17:00,0.68485,0.68504,0.68485,0.68504,98200001.0
2007-03-08 16:18:00,0.68493,0.68503,0.68479,0.68495,77100001.0
2007-03-08 16:19:00,0.68497,0.68502,0.68478,0.68487,132200000.0
2007-03-08 16:20:00,0.68478,0.68478,0.68447,0.68459,97200000.0
2007-03-08 16:21:00,0.68441,0.68482,0.68437,0.68482,71700000.0
2007-03-08 16:22:00,0.68492,0.68495,0.6848,0.6848,120500000.0
2007-03-08 16:23:00,0.68473,0.68483,0.68471,0.6848,134899999.0
2007-03-08 16:24:00,0.68493,0.685,0.68492,0.685,76800001.0
2007-03-08 16:25:00,0.68506,0.68534,0.68506,0.68517,84299998.0
2007-03-08 16:26:00,0.68519,0.68536,0.68519,0.68535,70900001.0
2007-03-08 16:27:00,0.68536,0.6854,0.68524,0.6854,85299999.0
2007-03-08 16:28:00,0.68518,0.68553,0.68518,0.68551,62600000.0
2007-03-08 16:29:00,0.6855,0.6855,0.68538,0.68549,44100000.0
2007-03-08 16:30:00,0.68552,0.68562,0.68547,0.6855,68500000.0
2007-03-08 16:31:00,0.68567,0.68567,0.68539,0.68541,78399999.0
2007-03-08 16:32:00,0.68545,0.68552,0.68533,0.68551,143799998.0
2007-03-08 16:33:00,0.68563,0.68568,0.6855,0.6856,152599998.0
2007-03-08 16:34:00,0.6855,0.68555,0.68547,0.68547,97900000.0
2007-03-08 16:35:00,0.68551,0.68558,0.68544,0.68558,105700001.0
2007-03-08 16:36:00,0.68543,0.68543,0.68524,0.68538,85199999.0
2007-03-08 16:37:00,0.68524,0.68535,0.68523,0.68523,97500000.0
2007-03-08 16:38:00,0.68535,0.68548,0.68535,0.68545,72400000.0
2007-03-08 16:39:00,0.68551,0.68557,0.68543,0.68545,63800000.0
2007-03-08 16:40:00,0.68541,0.68543,0.68537,0.68537,74000000.0
2007-03-08 16:41:00,0.68548,0.6856,0.68548,0.6856,62799999.0
2007-03-08 16:42:00,0.6856,0.6856,0.6854,0.68548,60400000.0
2007-03-08 16:43:00,0.68552,0.68562,0.68552,0.68552,58800000.0
2007-03-08 16:44:00,0.68543,0.68543,0.685,0.685,46600000.0
2007-03-08 16:45:00,0.6851,0.6851,0.68496,0.68496,98699999.0
2007-03-08 16:46:00,0.6851,0.68519,0.68506,0.68506,129100003.0
2007-03-08 16:47:00,0.68516,0.68517,0.685,0.68517,96400000.0
2007-03-08 16:48:00,0.68521,0.68527,0.68513,0.6852,60700000.0
2007-03-08 16:49:00,0.68518,0.68521,0.6851,0.68521,37500000.0
2007-03-08 16:50:00,0.68514,0.68518,0.68506,0.68516,58900000.0
2007-03-08 16:51:00,0.68525,0.68525,0.685,0.685,91000001.0
2007-03-08 16:52:00,0.68506,0.6851,0.68496,0.68498,91200000.0
2007-03-08 16:53:00,0.68502,0.68508,0.68492,0.68505,96499999.0
2007-03-08 16:54:00,0.68492,0.68515,0.68492,0.68512,174999998.0
2007-03-08 16:55:00,0.68512,0.68528,0.68502,0.68522,86199999.0
2007-03-08 16:56:00,0.68519,0.68519,0.68503,0.68508,68599999.0
2007-03-08 16:57:00,0.68508,0.68508,0.68486,0.685,73600000.0
2007-03-08 16:58:00,0.68501,0.68509,0.68496,0.68503,165300000.0
2007-03-08 16:59:00,0.68474,0.68483,0.68439,0.68448,112000001.0
2007-03-08 17:00:00,0.68439,0.68445,0.68424,0.68429,88399999.0
2007-03-08 17:01:00,0.68428,0.68441,0.68421,0.68441,82700000.0
2007-03-08 17:02:00,0.68426,0.6843,0.68415,0.6843,78400002.0
2007-03-08 17:03:00,0.68435,0.68443,0.68411,0.68441,49700000.0
2007-03-08 17:04:00,0.68413,0.68442,0.68413,0.68442,65900000.0
2007-03-08 17:05:00,0.68434,0.68434,0.68407,0.68412,110900002.0
2007-03-08 17:06:00,0.68403,0.68406,0.68382,0.68397,107099998.0
2007-03-08 17:07:00,0.68402,0.68402,0.6838,0.68383,60200000.0
2007-03-08 17:08:00,0.68389,0.68399,0.68378,0.6839,62900000.0
2007-03-08 17:09:00,0.6839,0.6839,0.68369,0.68388,87800000.0
2007-03-08 17:10:00,0.68375,0.6838,0.68348,0.68348,134499996.0
2007-03-08 17:11:00,0.68351,0.68369,0.68321,0.68363,82399999.0
2007-03-08 17:12:00,0.68359,0.68377,0.68357,0.68357,110899999.0
2007-03-08 17:13:00,0.68348,0.68364,0.68347,0.6835,101600001.0
2007-03-08 17:14:00,0.68342,0.68373,0.68342,0.68373,102500000.0
2007-03-08 17:15:00,0.68377,0.68386,0.6837,0.68385,53299999.0
2007-03-08 17:16:00,0.684,0.68412,0.684,0.684,66100000.0
2007-03-08 17:17:00,0.68387,0.68396,0.68384,0.68395,47200000.0
2007-03-08 17:18:00,0.684,0.6841,0.68379,0.6841,150700000.0
2007-03-08 17:19:00,0.68422,0.68436,0.68422,0.68427,35700000.0
2007-03-08 17:20:00,0.6844,0.6844,0.68421,0.68429,90200001.0
2007-03-08 17:21:00,0.6844,0.68445,0.68433,0.6844,172400002.0
2007-03-08 17:22:00,0.68434,0.68435,0.68429,0.68435,56799999.0
2007-03-08 17:23:00,0.68427,0.68433,0.68418,0.68433,104899999.0
2007-03-08 17:24:00,0.68441,0.68446,0.6843,0.68442,58100000.0
2007-03-08 17:25:00,0.68439,0.68446,0.68439,0.68444,113900002.0
2007-03-08 17:26:00,0.68438,0.68444,0.68428,0.68428,110399999.0
2007-03-08 17:27:00,0.68433,0.68436,0.6841,0.6841,100100000.0
2007-03-08 17:28:00,0.68407,0.68424,0.68399,0.68407,82300001.0
2007-03-08 17:29:00,0.68407,0.68408,0.68398,0.68408,98899997.0
2007-03-08 17:30:00,0.68408,0.68413,0.684,0.684,96600000.0
2007-03-08 17:31:00,0.68395,0.6841,0.68395,0.68405,119000000.0
2007-03-08 17:32:00,0.68398,0.684,0.6839,0.6839,52500000.0
2007-03-08 17:33:00,0.68397,0.68402,0.68391,0.68399,92599998.0
2007-03-08 17:34:00,0.68403,0.6841,0.684,0.684,46300000.0
2007-03-08 17:35:00,0.684,0.68404,0.68396,0.68396,73700002.0
2007-03-08 17:36:00,0.68389,0.68407,0.68379,0.68407,53300000.0
2007-03-08 17:37:00,0.68412,0.68412,0.68408,0.68412,51000000.0
2007-03-08 17:38:00,0.68406,0.68406,0.68397,0.68405,103300000.0
2007-03-08 17:39:00,0.68388,0.68418,0.68378,0.68412,120299999.0
2007-03-08 17:40:00,0.68404,0.68416,0.68403,0.6841,61799999.0
2007-03-08 17:41:00,0.68416,0.68418,0.6841,0.68415,80299998.0
2007-03-08 17:42:00,0.68414,0.68422,0.68401,0.6841,104899999.0
2007-03-08 17:43:00,0.68425,0.6843,0.68413,0.68413,79200001.0
2007-03-08 17:44:00,0.68417,0.68421,0.68417,0.68421,96899999.0
2007-03-08 17:45:00,0.68418,0.68421,0.68394,0.68421,79800000.0
2007-03-08 17:46:00,0.68418,0.68424,0.68415,0.68424,34400000.0
2007-03-08 17:47:00,0.68424,0.68427,0.68394,0.68403,89000000.0
2007-03-08 17:48:00,0.6842,0.6842,0.68404,0.68413,64000000.0
2007-03-08 17:49:00,0.68401,0.68408,0.68401,0.68408,30199999.0
2007-03-08 17:50:00,0.68405,0.68424,0.68405,0.68422,67699998.0
2007-03-08 17:51:00,0.68417,0.68433,0.6841,0.68425,133500002.0
2007-03-08 17:52:00,0.68414,0.68426,0.68402,0.68417,58100000.0
2007-03-08 17:53:00,0.68419,0.68435,0.68419,0.68435,99900001.0
2007-03-08 17:54:00,0.68435,0.68442,0.6843,0.68442,66200000.0
2007-03-08 17:55:00,0.68435,0.6846,0.68435,0.6846,76100000.0
2007-03-08 17:56:00,0.68453,0.68473,0.68453,0.68459,56000000.0
2007-03-08 17:57:00,0.68457,0.6846,0.68451,0.68458,61500001.0
2007-03-08 17:58:00,0.68457,0.6846,0.6845,0.6845,124400000.0
2007-03-08 17:59:00,0.6846,0.68528,0.6846,0.68528,115700000.0
2007-03-08 18:00:00,0.68531,0.68531,0.68495,0.68505,82300000.0
2007-03-08 18:01:00,0.68508,0.68508,0.68486,0.68486,94900000.0
2007-03-08 18:02:00,0.68493,0.68501,0.6848,0.68489,83600000.0
2007-03-08 18:03:00,0.68479,0.68491,0.68474,0.68483,252899999.0
2007-03-08 18:04:00,0.68475,0.68492,0.68474,0.68492,209299997.0
2007-03-08 18:05:00,0.68502,0.68503,0.68485,0.68489,321199997.0
2007-03-08 18:06:00,0.68508,0.6853,0.68508,0.68529,114200001.0
2007-03-08 18:07:00,0.68526,0.68538,0.68512,0.68527,277899999.0
2007-03-08 18:08:00,0.6851,0.68529,0.6851,0.68528,114600002.0
2007-03-08 18:09:00,0.68537,0.68561,0.68517,0.6856,232599998.0
2007-03-08 18:10:00,0.68567,0.68574,0.68549,0.68574,148700002.0
2007-03-08 18:11:00,0.68578,0.68578,0.68539,0.6856,74900001.0
2007-03-08 18:12:00,0.68563,0.68563,0.68538,0.68548,53699999.0
2007-03-08 18:13:00,0.68542,0.68586,0.68542,0.68585,84900000.0
2007-03-08 18:14:00,0.68584,0.68584,0.68562,0.68562,68100001.0
2007-03-08 18:15:00,0.68556,0.68557,0.68544,0.68553,145799999.0
2007-03-08 18:16:00,0.68553,0.68553,0.68534,0.68543,368200001.0
2007-03-08 18:17:00,0.6853,0.68537,0.68504,0.68504,131700000.0
2007-03-08 18:18:00,0.685,0.68527,0.685,0.68517,269500000.0
2007-03-08 18:19:00,0.68518,0.68534,0.68507,0.68507,239499998.0
2007-03-08 18:20:00,0.68507,0.68538,0.68507,0.68533,135799998.0
2007-03-08 18:21:00,0.68527,0.68527,0.68511,0.68514,186099998.0
2007-03-08 18:22:00,0.68505,0.68507,0.685,0.68501,109599999.0
2007-03-08 18:23:00,0.68495,0.68505,0.68484,0.68498,232599999.0
2007-03-08 18:24:00,0.68494,0.68502,0.68479,0.68486,240400000.0
2007-03-08 18:25:00,0.68483,0.68487,0.68472,0.68478,242199997.0
2007-03-08 18:26:00,0.68475,0.68493,0.68475,0.68493,111099998.0
2007-03-08 18:27:00,0.68489,0.685,0.68482,0.68484,270000003.0
2007-03-08 18:28:00,0.68475,0.68485,0.68465,0.68475,196700001.0
2007-03-08 18:29:00,0.68477,0.68483,0.68473,0.68483,277400001.0
2007-03-08 18:30:00,0.68483,0.68483,0.68472,0.68481,60400000.0
2007-03-08 18:31:00,0.68479,0.68487,0.68477,0.68485,184000000.0
2007-03-08 18:32:00,0.68485,0.68504,0.68484,0.68484,103699998.0
2007-03-08 18:33:00,0.68483,0.68483,0.68465,0.6847,216100000.0
2007-03-08 18:34:00,0.6848,0.68488,0.68475,0.68475,85800001.0
2007-03-08 18:35:00,0.68478,0.68478,0.68455,0.68455,120299999.0
2007-03-08 18:36:00,0.68464,0.68473,0.68463,0.68467,156100000.0
2007-03-08 18:37:00,0.6847,0.68477,0.68466,0.68476,76299999.0
2007-03-08 18:38:00,0.68468,0.68478,0.68468,0.68478,110499999.0
2007-03-08 18:39:00,0.68474,0.68477,0.68464,0.68468,372699996.0
2007-03-08 18:40:00,0.68464,0.68473,0.68458,0.68473,128799999.0
2007-03-08 18:41:00,0.68458,0.68465,0.68437,0.68443,247500001.0
2007-03-08 18:42:00,0.68445,0.68447,0.68424,0.68447,84899999.0
2007-03-08 18:43:00,0.68444,0.6847,0.68432,0.68449,692899995.0
2007-03-08 18:44:00,0.68442,0.68442,0.68424,0.68432,268199999.0
2007-03-08 18:45:00,0.68437,0.68437,0.68403,0.6843,369500001.0
2007-03-08 18:46:00,0.68426,0.68426,0.68416,0.68421,170499998.0
2007-03-08 18:47:00,0.6842,0.68425,0.6842,0.68425,145600000.0
2007-03-08 18:48:00,0.68431,0.68448,0.68414,0.68414,138100000.0
2007-03-08 18:49:00,0.68412,0.68426,0.68412,0.68424,91900000.0
2007-03-08 18:50:00,0.6842,0.6842,0.68392,0.68397,94700000.0
2007-03-08 18:51:00,0.68387,0.68412,0.68387,0.68411,65700000.0
2007-03-08 18:52:00,0.68417,0.68423,0.68415,0.68419,59899999.0
2007-03-08 18:53:00,0.68416,0.68416,0.68407,0.6841,103100001.0
2007-03-08 18:54:00,0.68412,0.68426,0.68412,0.68426,24200000.0
2007-03-08 18:55:00,0.68439,0.68449,0.68422,0.68423,194000002.0
2007-03-08 18:56:00,0.6842,0.68446,0.6842,0.6844,90800000.0
2007-03-08 18:57:00,0.68446,0.6845,0.68436,0.68439,122899999.0
2007-03-08 18:58:00,0.68435,0.68444,0.68435,0.68444,84200001.0
2007-03-08 18:59:00,0.68435,0.68449,0.68435,0.68438,235100002.0
2007-03-08 19:00:00,0.68432,0.68433,0.68425,0.6843,127600002.0
2007-03-08 19:01:00,0.68435,0.68435,0.68425,0.68425,58900000.0
2007-03-08 19:02:00,0.68426,0.68426,0.684,0.68402,107700001.0
2007-03-08 19:03:00,0.68397,0.68414,0.68397,0.68403,167499998.0
2007-03-08 19:04:00,0.68437,0.68437,0.68395,0.68413,179800002.0
2007-03-08 19:05:00,0.684,0.68415,0.684,0.68415,137899998.0
2007-03-08 19:06:00,0.68413,0.68413,0.68388,0.68392,172700001.0
2007-03-08 19:07:00,0.68395,0.684,0.68375,0.68385,218500000.0
2007-03-08 19:08:00,0.68416,0.68416,0.68391,0.6841,190500000.0
2007-03-08 19:09:00,0.68414,0.68414,0.68378,0.68407,116300001.0
2007-03-08 19:10:00,0.68383,0.68426,0.68379,0.68418,122899999.0
2007-03-08 19:11:00,0.68402,0.68414,0.68397,0.68414,136799997.0
2007-03-08 19:12:00,0.68414,0.68421,0.68413,0.68418,73200002.0
2007-03-08 19:13:00,0.68408,0.68426,0.68406,0.68425,86899999.0
2007-03-08 19:14:00,0.68426,0.68426,0.68406,0.68415,90000000.0
2007-03-08 19:15:00,0.68424,0.68458,0.68424,0.68455,97099999.0
2007-03-08 19:16:00,0.6845,0.68458,0.68446,0.68458,74100000.0
2007-03-08 19:17:00,0.6845,0.68467,0.68435,0.68445,114699999.0
2007-03-08 19:18:00,0.68458,0.68461,0.68453,0.68458,57999999.0
2007-03-08 19:19:00,0.68445,0.68455,0.68445,0.68455,83500001.0
2007-03-08 19:20:00,0.68459,0.6848,0.68459,0.68473,156700002.0
2007-03-08 19:21:00,0.68463,0.68519,0.68461,0.68503,126700000.0
2007-03-08 19:22:00,0.6848,0.68482,0.6847,0.6847,112099998.0
2007-03-08 19:23:00,0.68463,0.68484,0.68463,0.68469,111300001.0
2007-03-08 19:24:00,0.68467,0.6847,0.68453,0.68453,95699999.0
2007-03-08 19:25:00,0.68454,0.68461,0.68441,0.68461,99000000.0
2007-03-08 19:26:00,0.6845,0.68455,0.6845,0.68455,64799999.0
2007-03-08 19:27:00,0.68456,0.68472,0.68452,0.68456,125900002.0
2007-03-08 19:28:00,0.6847,0.6847,0.6844,0.68443,185700000.0
2007-03-08 19:29:00,0.68445,0.68455,0.6844,0.6845,111500002.0
2007-03-08 19:30:00,0.68435,0.68435,0.68393,0.68407,69199999.0
2007-03-08 19:31:00,0.68411,0.68423,0.6839,0.68412,165500002.0
2007-03-08 19:32:00,0.68411,0.68422,0.68402,0.68408,129099999.0
2007-03-08 19:33:00,0.68404,0.68413,0.68399,0.68408,64499999.0
2007-03-08 19:34:00,0.68389,0.68409,0.68384,0.68398,136800000.0
2007-03-08 19:35:00,0.68392,0.68399,0.68379,0.68395,179999998.0
2007-03-08 19:36:00,0.68397,0.68418,0.68397,0.68415,167799997.0
2007-03-08 19:37:00,0.68423,0.68435,0.68423,0.68427,83600000.0
2007-03-08 19:38:00,0.68435,0.68435,0.68427,0.6843,70199999.0
2007-03-08 19:39:00,0.68433,0.68433,0.6841,0.68414,206600000.0
2007-03-08 19:40:00,0.68415,0.68415,0.684,0.684,68900000.0
2007-03-08 19:41:00,0.68402,0.68406,0.6838,0.6838,62100000.0
2007-03-08 19:42:00,0.68374,0.68383,0.68374,0.68376,89000001.0
2007-03-08 19:43:00,0.6838,0.68385,0.68375,0.68378,85700001.0
2007-03-08 19:44:00,0.68378,0.68378,0.68358,0.68358,112799999.0
2007-03-08 19:45:00,0.6836,0.68378,0.6836,0.68361,61600000.0
2007-03-08 19:46:00,0.6836,0.68379,0.68353,0.68379,94000000.0
2007-03-08 19:47:00,0.68385,0.68385,0.6838,0.6838,44600000.0
2007-03-08 19:48:00,0.68375,0.68385,0.68375,0.6838,79600000.0
2007-03-08 19:49:00,0.68378,0.68382,0.68346,0.68374,152099999.0
2007-03-08 19:50:00,0.68351,0.6836,0.68346,0.6835,103300000.0
2007-03-08 19:51:00,0.68355,0.68358,0.68346,0.68355,212099998.0
2007-03-08 19:52:00,0.68349,0.68349,0.68331,0.6834,156500000.0
2007-03-08 19:53:00,0.68337,0.68343,0.68328,0.68339,138999998.0
2007-03-08 19:54:00,0.68341,0.68346,0.68336,0.68336,157299999.0
2007-03-08 19:55:00,0.68324,0.68343,0.68324,0.68343,242100001.0
2007-03-08 19:56:00,0.68344,0.68361,0.68343,0.6835,246300005.0
2007-03-08 19:57:00,0.68356,0.68363,0.6835,0.68363,126000001.0
2007-03-08 19:58:00,0.68367,0.68378,0.68367,0.68375,194999998.0
2007-03-08 19:59:00,0.68365,0.68365,0.68348,0.68348,90700001.0
2007-03-08 20:00:00,0.68347,0.68358,0.68345,0.6835,262000002.0
2007-03-08 20:01:00,0.68372,0.68398,0.68359,0.68398,105100000.0
2007-03-08 20:02:00,0.68387,0.6839,0.68354,0.68354,100000000.0
2007-03-08 20:03:00,0.68355,0.68355,0.68336,0.68347,105000002.0
2007-03-08 20:04:00,0.68342,0.68343,0.68325,0.68341,160299999.0
2007-03-08 20:05:00,0.68353,0.68359,0.68345,0.68349,218700000.0
2007-03-08 20:06:00,0.68354,0.68354,0.68329,0.6835,255599999.0
2007-03-08 20:07:00,0.68352,0.68357,0.68345,0.68345,115600003.0
2007-03-08 20:08:00,0.68347,0.68353,0.68345,0.68345,107299999.0
2007-03-08 20:09:00,0.68339,0.68339,0.68296,0.68327,128399999.0
2007-03-08 20:10:00,0.68322,0.68338,0.68318,0.68331,199899999.0
2007-03-08 20:11:00,0.68336,0.68336,0.68325,0.68329,75199999.0
2007-03-08 20:12:00,0.68333,0.68333,0.68316,0.68321,80100000.0
2007-03-08 20:13:00,0.68331,0.68346,0.68313,0.68338,79700000.0
2007-03-08 20:14:00,0.68345,0.68345,0.68322,0.68345,120000000.0
2007-03-08 20:15:00,0.68335,0.68335,0.68324,0.68327,50300000.0
2007-03-08 20:16:00,0.68329,0.68364,0.68329,0.68355,502800003.0
2007-03-08 20:17:00,0.68348,0.68363,0.68336,0.68344,271299997.0
2007-03-08 20:18:00,0.68331,0.68339,0.68324,0.68336,68600000.0
2007-03-08 20:19:00,0.68328,0.68332,0.68327,0.68328,38500000.0
2007-03-08 20:20:00,0.68335,0.68346,0.68333,0.68346,73299998.0
2007-03-08 20:21:00,0.68354,0.68364,0.68346,0.68348,70199999.0
2007-03-08 20:22:00,0.68343,0.68353,0.68332,0.68353,178299999.0
2007-03-08 20:23:00,0.68355,0.6836,0.68345,0.6836,76900001.0
2007-03-08 20:24:00,0.68359,0.68372,0.68332,0.68372,116600000.0
2007-03-08 20:25:00,0.68377,0.68388,0.68374,0.68374,144500000.0
2007-03-08 20:26:00,0.68375,0.68383,0.68361,0.68363,77300000.0
2007-03-08 20:27:00,0.6836,0.68365,0.6836,0.68365,94000000.0
2007-03-08 20:28:00,0.68368,0.68382,0.68368,0.68382,89300000.0
2007-03-08 20:29:00,0.68385,0.68397,0.68376,0.68377,239100000.0
2007-03-08 20:30:00,0.68384,0.6842,0.68382,0.68389,323199999.0
2007-03-08 20:31:00,0.68381,0.68387,0.68375,0.68378,200599998.0
2007-03-08 20:32:00,0.68364,0.6838,0.68364,0.68379,139100002.0
2007-03-08 20:33:00,0.68406,0.68406,0.68353,0.68353,208100001.0
2007-03-08 20:34:00,0.68383,0.68383,0.68372,0.68377,114700000.0
2007-03-08 20:35:00,0.68378,0.68384,0.68371,0.68379,75700000.0
2007-03-08 20:36:00,0.6837,0.68393,0.68367,0.68374,198000000.0
2007-03-08 20:37:00,0.68372,0.68377,0.68356,0.68356,196700000.0
2007-03-08 20:38:00,0.68355,0.68363,0.68354,0.6836,126999998.0
2007-03-08 20:39:00,0.68361,0.68373,0.68361,0.68373,73300000.0
2007-03-08 20:40:00,0.6837,0.6838,0.68365,0.6837,163800001.0
2007-03-08 20:41:00,0.68365,0.68393,0.6836,0.68393,145100000.0
2007-03-08 20:42:00,0.68375,0.68388,0.68371,0.68388,75700001.0
2007-03-08 20:43:00,0.68389,0.6839,0.68378,0.6838,87400000.0
2007-03-08 20:44:00,0.68375,0.68385,0.68375,0.68385,6300000.0
2007-03-08 20:45:00,0.68379,0.68385,0.6837,0.6838,50200000.0
2007-03-08 20:46:00,0.6841,0.68415,0.68397,0.68407,104800001.0
2007-03-08 20:47:00,0.68415,0.68415,0.6838,0.6838,53100000.0
2007-03-08 20:48:00,0.68388,0.684,0.68387,0.68387,100000000.0
2007-03-08 20:49:00,0.68387,0.68399,0.68379,0.6839,72300000.0
2007-03-08 20:50:00,0.68396,0.68404,0.68392,0.68403,135300000.0
2007-03-08 20:51:00,0.68405,0.68415,0.68405,0.6841,48500000.0
2007-03-08 20:52:00,0.6841,0.6842,0.68405,0.68405,127600001.0
2007-03-08 20:53:00,0.68415,0.6842,0.68407,0.6841,225900001.0
2007-03-08 20:54:00,0.6841,0.68415,0.68405,0.68415,196499999.0
2007-03-08 20:55:00,0.68407,0.68422,0.68407,0.68413,133799999.0
2007-03-08 20:56:00,0.68403,0.68426,0.68393,0.68421,143299999.0
2007-03-08 20:57:00,0.68409,0.68432,0.68391,0.6843,95500002.0
2007-03-08 20:58:00,0.68434,0.68439,0.68426,0.68426,321700000.0
2007-03-08 20:59:00,0.68425,0.68431,0.68395,0.68395,196299998.0
2007-03-08 21:00:00,0.68425,0.68431,0.68406,0.68406,199199998.0
2007-03-08 21:01:00,0.68394,0.68446,0.68394,0.68446,171299998.0
2007-03-08 21:02:00,0.68447,0.68447,0.68421,0.68421,118900000.0
2007-03-08 21:03:00,0.68422,0.68427,0.68408,0.68427,102699998.0
2007-03-08 21:04:00,0.68416,0.68428,0.68414,0.68414,98100001.0
2007-03-08 21:05:00,0.68432,0.6846,0.6843,0.68435,98400000.0
2007-03-08 21:06:00,0.68429,0.68457,0.68429,0.6845,164900000.0
2007-03-08 21:07:00,0.68451,0.68474,0.68449,0.68453,93400000.0
2007-03-08 21:08:00,0.6845,0.68455,0.6844,0.6845,146800001.0
2007-03-08 21:09:00,0.6845,0.6846,0.68445,0.68455,129200000.0
2007-03-08 21:10:00,0.68455,0.68461,0.68449,0.68455,89899999.0
2007-03-08 21:11:00,0.68439,0.68465,0.68439,0.6846,54900000.0
2007-03-08 21:12:00,0.68445,0.6846,0.68445,0.6846,112199999.0
2007-03-08 21:13:00,0.68456,0.68458,0.68452,0.68452,86700001.0
2007-03-08 21:14:00,0.6846,0.68465,0.68438,0.68438,134400004.0
2007-03-08 21:15:00,0.68431,0.68441,0.68428,0.68438,209000001.0
2007-03-08 21:16:00,0.68441,0.68447,0.6843,0.6843,106500000.0
2007-03-08 21:17:00,0.68436,0.68449,0.68426,0.68439,174400001.0
2007-03-08 21:18:00,0.68438,0.68444,0.6843,0.68441,167799997.0
2007-03-08 21:19:00,0.68441,0.68448,0.68414,0.68433,145499999.0
2007-03-08 21:20:00,0.68445,0.6845,0.6843,0.68435,218000000.0
2007-03-08 21:21:00,0.68453,0.68465,0.68445,0.68458,85999999.0
2007-03-08 21:22:00,0.6844,0.6844,0.68423,0.68431,84200001.0
2007-03-08 21:23:00,0.68425,0.68441,0.68425,0.68441,158399999.0
2007-03-08 21:24:00,0.68448,0.68464,0.6843,0.68461,132200002.0
2007-03-08 21:25:00,0.68455,0.68455,0.68439,0.68449,177700001.0
2007-03-08 21:26:00,0.68444,0.68458,0.68439,0.68447,160099997.0
2007-03-08 21:27:00,0.68447,0.6846,0.68433,0.6846,88599999.0
2007-03-08 21:28:00,0.68465,0.68465,0.6846,0.6846,32700000.0
2007-03-08 21:29:00,0.6846,0.68465,0.68445,0.68455,130300002.0
2007-03-08 21:30:00,0.68452,0.68477,0.68439,0.68463,137299999.0
2007-03-08 21:31:00,0.68455,0.68461,0.68452,0.68454,132899998.0
2007-03-08 21:32:00,0.6846,0.68465,0.68455,0.68465,29500000.0
2007-03-08 21:33:00,0.68465,0.6848,0.68463,0.68474,119400002.0
2007-03-08 21:34:00,0.68465,0.68465,0.68452,0.6846,90700000.0
2007-03-08 21:35:00,0.68473,0.68486,0.68453,0.68459,180700001.0
2007-03-08 21:36:00,0.68462,0.68476,0.68457,0.6846,233100000.0
2007-03-08 21:37:00,0.6845,0.68467,0.68449,0.68465,124100000.0
2007-03-08 21:38:00,0.68466,0.68474,0.68454,0.68454,81100000.0
2007-03-08 21:39:00,0.6846,0.68474,0.6846,0.68472,97600000.0
2007-03-08 21:40:00,0.68479,0.68497,0.68471,0.68485,136500001.0
2007-03-08 21:41:00,0.68465,0.68465,0.68442,0.68442,127699998.0
2007-03-08 21:42:00,0.68434,0.68443,0.68433,0.68443,107000000.0
2007-03-08 21:43:00,0.68418,0.68418,0.68375,0.68378,65399998.0
2007-03-08 21:44:00,0.68361,0.68375,0.68355,0.68355,65399999.0
2007-03-08 21:45:00,0.6837,0.68378,0.68362,0.68362,169099999.0
2007-03-08 21:46:00,0.6836,0.68382,0.6836,0.68382,93099999.0
2007-03-08 21:47:00,0.68384,0.68389,0.68369,0.68389,107600001.0
2007-03-08 21:48:00,0.68398,0.68402,0.68398,0.68398,109299998.0
2007-03-08 21:49:00,0.68387,0.68389,0.68372,0.68385,69500000.0
2007-03-08 21:50:00,0.68386,0.68397,0.6838,0.68397,129200002.0
2007-03-08 21:51:00,0.68402,0.68406,0.68389,0.68404,165300002.0
2007-03-08 21:52:00,0.68401,0.68416,0.68394,0.68398,85900001.0
2007-03-08 21:53:00,0.68386,0.68401,0.68386,0.68401,61800000.0
2007-03-08 21:54:00,0.68402,0.68402,0.68387,0.68391,122699999.0
2007-03-08 21:55:00,0.68388,0.6839,0.68383,0.68388,65600000.0
2007-03-08 21:56:00,0.68395,0.68395,0.68385,0.68385,60000002.0
2007-03-08 21:57:00,0.68378,0.68387,0.68364,0.68387,173899998.0
2007-03-08 21:58:00,0.68396,0.68408,0.68377,0.68383,118900000.0
2007-03-08 21:59:00,0.68391,0.68404,0.68391,0.68399,128499997.0
2007-03-08 22:00:00,0.68387,0.68388,0.68378,0.68379,65200001.0
2007-03-08 22:01:00,0.68381,0.68382,0.68371,0.68371,68800000.0
2007-03-08 22:02:00,0.68376,0.68382,0.68368,0.68369,89200001.0
2007-03-08 22:03:00,0.68373,0.68378,0.68369,0.68378,80599998.0
2007-03-08 22:04:00,0.68376,0.68384,0.68365,0.68375,95300002.0
2007-03-08 22:05:00,0.68368,0.68384,0.68362,0.68362,88299999.0
2007-03-08 22:06:00,0.68352,0.68368,0.68343,0.68352,120199999.0
2007-03-08 22:07:00,0.68345,0.68348,0.68331,0.68331,108200001.0
2007-03-08 22:08:00,0.6833,0.6836,0.68327,0.6836,56500001.0
2007-03-08 22:09:00,0.6835,0.68353,0.68349,0.68353,62700002.0
2007-03-08 22:10:00,0.6835,0.68352,0.68341,0.68342,64599999.0
2007-03-08 22:11:00,0.68334,0.68349,0.68334,0.68338,65499999.0
2007-03-08 22:12:00,0.68343,0.68357,0.68338,0.68348,131299999.0
2007-03-08 22:13:00,0.68358,0.68366,0.68345,0.68358,95799999.0
2007-03-08 22:14:00,0.68367,0.68369,0.68357,0.68357,97000000.0
2007-03-08 22:15:00,0.68349,0.68378,0.68349,0.68352,127299999.0
2007-03-08 22:16:00,0.6835,0.68368,0.6835,0.68368,64800000.0
2007-03-08 22:17:00,0.68373,0.68373,0.6836,0.68367,75999999.0
2007-03-08 22:18:00,0.6838,0.68385,0.68371,0.68371,66700000.0
2007-03-08 22:19:00,0.68379,0.68382,0.68363,0.68371,87199998.0
2007-03-08 22:20:00,0.68378,0.68382,0.68372,0.68372,82700001.0
2007-03-08 22:21:00,0.68377,0.68383,0.6837,0.68383,159199998.0
2007-03-08 22:22:00,0.68391,0.68391,0.68378,0.68378,89000000.0
2007-03-08 22:23:00,0.68367,0.68415,0.68367,0.68415,92200000.0
2007-03-08 22:24:00,0.6839,0.68434,0.6839,0.6842,150399999.0
2007-03-08 22:25:00,0.68399,0.68414,0.68398,0.68404,134100001.0
2007-03-08 22:26:00,0.68406,0.68408,0.68391,0.68391,47600000.0
2007-03-08 22:27:00,0.68385,0.68414,0.68385,0.68412,43000001.0
2007-03-08 22:28:00,0.68394,0.68408,0.68394,0.68398,55800000.0
2007-03-08 22:29:00,0.68399,0.68412,0.68398,0.68398,88300000.0
2007-03-08 22:30:00,0.68394,0.68404,0.6838,0.68394,200700003.0
2007-03-08 22:31:00,0.68399,0.68408,0.68394,0.68394,65300000.0
2007-03-08 22:32:00,0.68405,0.68405,0.68405,0.68405,15100000.0
2007-03-08 22:33:00,0.68391,0.68413,0.6838,0.6839,112699999.0
2007-03-08 22:34:00,0.68398,0.68401,0.6836,0.6839,103399998.0
2007-03-08 22:35:00,0.6839,0.68393,0.68386,0.68387,136499999.0
2007-03-08 22:36:00,0.6839,0.68393,0.6838,0.68389,126700000.0
2007-03-08 22:37:00,0.68387,0.68387,0.6838,0.68382,150900002.0
2007-03-08 22:38:00,0.6838,0.68398,0.68361,0.68398,112399999.0
2007-03-08 22:39:00,0.68397,0.68397,0.68369,0.68394,74400000.0
2007-03-08 22:40:00,0.68398,0.68431,0.68398,0.68412,72400001.0
2007-03-08 22:41:00,0.68426,0.68439,0.68426,0.6843,55100000.0
2007-03-08 22:42:00,0.6843,0.68438,0.68425,0.68438,124199999.0
2007-03-08 22:43:00,0.6843,0.6844,0.68415,0.6843,105400000.0
2007-03-08 22:44:00,0.68439,0.68449,0.68426,0.68426,168299997.0
2007-03-08 22:45:00,0.68429,0.68445,0.68418,0.68429,181500000.0
2007-03-08 22:46:00,0.68437,0.68455,0.68428,0.68428,193399999.0
2007-03-08 22:47:00,0.68423,0.68431,0.68423,0.68431,47900000.0
2007-03-08 22:48:00,0.68428,0.68435,0.68414,0.6843,72600000.0
2007-03-08 22:49:00,0.68436,0.68438,0.68414,0.6842,171599999.0
2007-03-08 22:50:00,0.68427,0.68428,0.68392,0.68427,162100000.0
2007-03-08 22:51:00,0.68427,0.68427,0.68409,0.68415,195900000.0
2007-03-08 22:52:00,0.68432,0.68432,0.68425,0.6843,92699999.0
2007-03-08 22:53:00,0.68432,0.68432,0.68418,0.68432,82199999.0
2007-03-08 22:54:00,0.68432,0.68432,0.68414,0.68414,57000000.0
2007-03-08 22:55:00,0.68415,0.6843,0.68415,0.68415,102999999.0
2007-03-08 22:56:00,0.68422,0.68422,0.68407,0.6841,118799999.0
2007-03-08 22:57:00,0.68417,0.68426,0.68406,0.68413,152300001.0
2007-03-08 22:58:00,0.6841,0.68423,0.68407,0.68416,84199999.0
2007-03-08 22:59:00,0.68405,0.68425,0.684,0.684,141499999.0
2007-03-08 23:00:00,0.68405,0.68425,0.68405,0.6842,70300000.0
2007-03-08 23:01:00,0.68423,0.68433,0.68414,0.68433,126799999.0
2007-03-08 23:02:00,0.68409,0.68438,0.68409,0.68425,78700000.0
2007-03-08 23:03:00,0.68435,0.68435,0.68415,0.6843,91099999.0
2007-03-08 23:04:00,0.68433,0.68435,0.68425,0.68425,48000000.0
2007-03-08 23:05:00,0.68423,0.68452,0.68423,0.68442,132500001.0
2007-03-08 23:06:00,0.68435,0.68435,0.68425,0.68425,79699999.0
2007-03-08 23:07:00,0.68424,0.68434,0.68418,0.68421,62400000.0
2007-03-08 23:08:00,0.68432,0.68436,0.68422,0.6843,87000000.0
2007-03-08 23:09:00,0.68425,0.68432,0.68423,0.68425,81299997.0
2007-03-08 23:10:00,0.6842,0.68422,0.68412,0.68412,91099998.0
2007-03-08 23:11:00,0.68422,0.68439,0.68394,0.68415,144200001.0
2007-03-08 23:12:00,0.68416,0.68428,0.68413,0.6842,113999999.0
2007-03-08 23:13:00,0.68418,0.6843,0.68414,0.6843,78500000.0
2007-03-08 23:14:00,0.68429,0.68433,0.68421,0.68421,79900000.0
2007-03-08 23:15:00,0.68427,0.68435,0.68427,0.68428,83200000.0
2007-03-08 23:16:00,0.6843,0.68435,0.68425,0.68435,23800000.0
2007-03-08 23:17:00,0.68427,0.68427,0.68403,0.68412,78100000.0
2007-03-08 23:18:00,0.68425,0.68432,0.68413,0.68427,84400000.0
2007-03-08 23:19:00,0.68415,0.68416,0.6841,0.68412,96900000.0
2007-03-08 23:20:00,0.68417,0.68417,0.68385,0.68393,136800000.0
2007-03-08 23:21:00,0.68405,0.68411,0.68397,0.68411,93300001.0
2007-03-08 23:22:00,0.68405,0.68415,0.68405,0.68415,92600000.0
2007-03-08 23:23:00,0.68418,0.68429,0.68416,0.68416,68900001.0
2007-03-08 23:24:00,0.68416,0.68429,0.68414,0.68427,75200001.0
2007-03-08 23:25:00,0.68428,0.68433,0.6842,0.68428,156199999.0
2007-03-08 23:26:00,0.68423,0.68438,0.68423,0.68435,83800000.0
2007-03-08 23:27:00,0.68435,0.68435,0.6843,0.6843,87400000.0
2007-03-08 23:28:00,0.68427,0.68433,0.68419,0.68433,65300000.0
2007-03-08 23:29:00,0.68438,0.68448,0.68436,0.68448,55300000.0
2007-03-08 23:30:00,0.68445,0.68455,0.68445,0.68455,35000000.0
2007-03-08 23:31:00,0.6844,0.68456,0.68437,0.68447,98499999.0
2007-03-08 23:32:00,0.68453,0.68459,0.68445,0.68459,56400000.0
2007-03-08 23:33:00,0.68449,0.68463,0.68449,0.68459,80799999.0
2007-03-08 23:34:00,0.68452,0.68459,0.68443,0.68443,76600000.0
2007-03-08 23:35:00,0.68452,0.68452,0.68432,0.68445,42900000.0
2007-03-08 23:36:00,0.68436,0.68453,0.68436,0.68453,91899999.0
2007-03-08 23:37:00,0.68455,0.68455,0.68452,0.68455,66200000.0
2007-03-08 23:38:00,0.68451,0.6846,0.68445,0.68454,165600000.0
2007-03-08 23:39:00,0.68446,0.68461,0.68446,0.68456,92399999.0
2007-03-08 23:40:00,0.68456,0.68473,0.68443,0.68473,70000000.0
2007-03-08 23:41:00,0.68488,0.68492,0.68481,0.68492,73800001.0
2007-03-08 23:42:00,0.68487,0.68502,0.68475,0.68502,73700001.0
2007-03-08 23:43:00,0.68503,0.68503,0.68488,0.68497,63000000.0
2007-03-08 23:44:00,0.68492,0.68492,0.68482,0.68482,43900000.0
2007-03-08 23:45:00,0.68487,0.68487,0.68467,0.6847,54200001.0
2007-03-08 23:46:00,0.68473,0.68485,0.68473,0.68475,121800000.0
2007-03-08 23:47:00,0.68473,0.68481,0.6846,0.6847,103999999.0
2007-03-08 23:48:00,0.68467,0.68474,0.6846,0.68464,60299998.0
2007-03-08 23:49:00,0.68475,0.68475,0.68465,0.6847,58799999.0
2007-03-08 23:50:00,0.68475,0.68499,0.68475,0.6848,165699999.0
2007-03-08 23:51:00,0.68468,0.68474,0.6846,0.68474,89600001.0
2007-03-08 23:52:00,0.68465,0.68481,0.68465,0.68475,115500001.0
2007-03-08 23:53:00,0.68464,0.68464,0.68454,0.6846,47700000.0
2007-03-08 23:54:00,0.68466,0.68483,0.68466,0.68478,100699999.0
2007-03-08 23:55:00,0.68478,0.68484,0.68475,0.68477,109399998.0
2007-03-08 23:56:00,0.68488,0.68495,0.68482,0.6849,115399998.0
2007-03-08 23:57:00,0.68492,0.68498,0.68482,0.68482,104000001.0
2007-03-08 23:58:00,0.68484,0.685,0.68484,0.685,23100000.0
2007-03-08 23:59:00,0.68491,0.68503,0.68488,0.68488,95200000.0
2007-03-09 00:00:00,0.685,0.68514,0.68499,0.68514,104400001.0
2007-03-09 00:01:00,0.68517,0.68517,0.68507,0.68507,37600000.0
2007-03-09 00:02:00,0.68485,0.68524,0.68485,0.68498,94400001.0
2007-03-09 00:03:00,0.6851,0.6851,0.68502,0.68508,74800000.0
2007-03-09 00:04:00,0.68505,0.68505,0.68495,0.685,77799998.0
2007-03-09 00:05:00,0.68508,0.68514,0.68497,0.68497,140400000.0
2007-03-09 00:06:00,0.68494,0.68512,0.68494,0.68498,88000001.0
2007-03-09 00:07:00,0.685,0.68531,0.68498,0.68531,75799999.0
2007-03-09 00:08:00,0.68505,0.68511,0.685,0.68508,78199997.0
2007-03-09 00:09:00,0.68498,0.68502,0.68488,0.68497,53699998.0
2007-03-09 00:10:00,0.68471,0.68505,0.68471,0.68498,122100000.0
2007-03-09 00:11:00,0.6849,0.68495,0.68483,0.68492,109400000.0
2007-03-09 00:12:00,0.68503,0.68504,0.68477,0.68504,148700000.0
2007-03-09 00:13:00,0.68491,0.68491,0.68475,0.68488,71499999.0
2007-03-09 00:14:00,0.68477,0.68483,0.68461,0.68483,68999999.0
2007-03-09 00:15:00,0.68482,0.68485,0.68482,0.68485,26400000.0
2007-03-09 00:16:00,0.68488,0.68491,0.68479,0.68488,67100000.0
2007-03-09 00:17:00,0.68487,0.68497,0.68475,0.68478,127200003.0
2007-03-09 00:18:00,0.68488,0.68492,0.68478,0.6849,102299999.0
2007-03-09 00:19:00,0.68475,0.68489,0.6847,0.68471,141699999.0
2007-03-09 00:20:00,0.6847,0.68494,0.6847,0.68477,132000001.0
2007-03-09 00:21:00,0.68485,0.68494,0.68485,0.68494,55600000.0
2007-03-09 00:22:00,0.68482,0.68482,0.68452,0.68454,28600000.0
2007-03-09 00:23:00,0.68451,0.68462,0.68451,0.68461,42999999.0
2007-03-09 00:24:00,0.68475,0.68475,0.68465,0.68467,47100001.0
2007-03-09 00:25:00,0.68471,0.68478,0.68463,0.68464,133200000.0
2007-03-09 00:26:00,0.68467,0.68467,0.68463,0.68463,29400000.0
2007-03-09 00:27:00,0.6846,0.6847,0.6846,0.68465,82000000.0
2007-03-09 00:28:00,0.68448,0.68455,0.6844,0.6844,115200001.0
2007-03-09 00:29:00,0.68424,0.68425,0.68414,0.68423,124600001.0
2007-03-09 00:30:00,0.68423,0.68423,0.68381,0.68381,92100000.0
2007-03-09 00:31:00,0.68396,0.68404,0.68387,0.68404,61400000.0
2007-03-09 00:32:00,0.68422,0.68431,0.68407,0.68424,104100002.0
2007-03-09 00:33:00,0.6844,0.68442,0.68422,0.68426,117200000.0
2007-03-09 00:34:00,0.68445,0.68445,0.6844,0.68445,42300000.0
2007-03-09 00:35:00,0.6844,0.6845,0.6843,0.6844,101399999.0
2007-03-09 00:36:00,0.68454,0.68471,0.68454,0.68465,95499997.0
2007-03-09 00:37:00,0.68481,0.68481,0.68454,0.68462,153899996.0
2007-03-09 00:38:00,0.68469,0.68475,0.68468,0.6847,69300000.0
2007-03-09 00:39:00,0.68467,0.68473,0.68461,0.68473,118400000.0
2007-03-09 00:40:00,0.68467,0.68507,0.68465,0.68501,93100000.0
2007-03-09 00:41:00,0.68477,0.68483,0.68461,0.68478,61499999.0
2007-03-09 00:42:00,0.6848,0.68492,0.6848,0.6849,58100000.0
2007-03-09 00:43:00,0.68495,0.68495,0.68485,0.68488,71600000.0
2007-03-09 00:44:00,0.68505,0.6852,0.68505,0.68508,80000002.0
2007-03-09 00:45:00,0.68503,0.68509,0.68501,0.68505,71500000.0
2007-03-09 00:46:00,0.68504,0.68516,0.68504,0.68516,68200001.0
2007-03-09 00:47:00,0.6852,0.68521,0.68512,0.68521,101000002.0
2007-03-09 00:48:00,0.68527,0.68539,0.68527,0.68533,114899998.0
2007-03-09 00:49:00,0.68528,0.68542,0.68527,0.68542,58100000.0
2007-03-09 00:50:00,0.68542,0.68547,0.68534,0.68541,71899999.0
2007-03-09 00:51:00,0.68527,0.68527,0.68523,0.68523,19099999.0
2007-03-09 00:52:00,0.6852,0.68536,0.68515,0.68536,110500002.0
2007-03-09 00:53:00,0.68535,0.68535,0.68519,0.68535,125600001.0
2007-03-09 00:54:00,0.68528,0.68537,0.68519,0.68534,135599999.0
2007-03-09 00:55:00,0.6854,0.68562,0.6854,0.68562,91200000.0
2007-03-09 00:56:00,0.6857,0.68579,0.6857,0.68574,54300000.0
2007-03-09 00:57:00,0.68558,0.68558,0.68548,0.68549,80400000.0
2007-03-09 00:58:00,0.6855,0.6855,0.68528,0.68543,82200000.0
2007-03-09 00:59:00,0.68536,0.68538,0.68529,0.68531,77300000.0
2007-03-09 01:00:00,0.68545,0.68562,0.68545,0.6855,114300002.0
2007-03-09 01:01:00,0.68555,0.68575,0.68555,0.68575,27000000.0
2007-03-09 01:02:00,0.68581,0.68581,0.68574,0.68574,27900000.0
2007-03-09 01:03:00,0.68575,0.68586,0.68575,0.68586,63899999.0
2007-03-09 01:04:00,0.6859,0.68604,0.68586,0.68604,78300000.0
2007-03-09 01:05:00,0.68602,0.68602,0.68585,0.68602,53900001.0
2007-03-09 01:06:00,0.68599,0.68608,0.68591,0.68603,109600000.0
2007-03-09 01:07:00,0.68605,0.68605,0.686,0.68605,88000002.0
2007-03-09 01:08:00,0.68574,0.68589,0.68565,0.68579,153200000.0
2007-03-09 01:09:00,0.68604,0.68605,0.68597,0.68604,119299998.0
2007-03-09 01:10:00,0.68598,0.68607,0.68577,0.68577,132199997.0
2007-03-09 01:11:00,0.68605,0.68625,0.68597,0.68597,116500000.0
2007-03-09 01:12:00,0.68593,0.68612,0.68587,0.68587,128200000.0
2007-03-09 01:13:00,0.68612,0.68622,0.68603,0.68622,87100001.0
2007-03-09 01:14:00,0.6861,0.6861,0.68594,0.68597,33300000.0
2007-03-09 01:15:00,0.6858,0.68605,0.6858,0.68605,110200001.0
2007-03-09 01:16:00,0.68599,0.68609,0.68599,0.68609,60500000.0
2007-03-09 01:17:00,0.68596,0.68611,0.68596,0.68607,79499999.0
2007-03-09 01:18:00,0.68601,0.68603,0.68587,0.68595,124000000.0
2007-03-09 01:19:00,0.6859,0.68614,0.6859,0.6861,68600000.0
2007-03-09 01:20:00,0.68593,0.68602,0.68576,0.68595,122100000.0
2007-03-09 01:21:00,0.68597,0.68609,0.68597,0.68609,35700000.0
2007-03-09 01:22:00,0.68601,0.68607,0.686,0.68607,59700000.0
2007-03-09 01:23:00,0.68605,0.6861,0.686,0.68605,154199998.0
2007-03-09 01:24:00,0.68607,0.68614,0.68601,0.68614,89899999.0
2007-03-09 01:25:00,0.6861,0.6861,0.68605,0.6861,95500002.0
2007-03-09 01:26:00,0.68617,0.68624,0.68617,0.68619,70200000.0
2007-03-09 01:27:00,0.6862,0.68644,0.6862,0.68632,119900000.0
2007-03-09 01:28:00,0.68612,0.68622,0.68603,0.6862,119099998.0
2007-03-09 01:29:00,0.68619,0.68639,0.68602,0.68602,78699999.0
2007-03-09 01:30:00,0.6862,0.68645,0.6862,0.68624,82200000.0
2007-03-09 01:31:00,0.6862,0.68632,0.68618,0.68632,94700001.0
2007-03-09 01:32:00,0.68631,0.68643,0.68631,0.68643,123500001.0
2007-03-09 01:33:00,0.68635,0.68642,0.68623,0.68634,68200000.0
2007-03-09 01:34:00,0.6865,0.68672,0.68648,0.68672,52200000.0
2007-03-09 01:35:00,0.68676,0.68678,0.68663,0.68663,82099999.0
2007-03-09 01:36:00,0.68681,0.68681,0.68658,0.68663,162700001.0
2007-03-09 01:37:00,0.68672,0.68676,0.68658,0.68658,51499999.0
2007-03-09 01:38:00,0.68654,0.68666,0.68643,0.68653,98800001.0
2007-03-09 01:39:00,0.68645,0.68659,0.68645,0.68652,59000000.0
2007-03-09 01:40:00,0.68665,0.68665,0.68632,0.68637,73300000.0
2007-03-09 01:41:00,0.68657,0.6866,0.68645,0.68647,49900000.0
2007-03-09 01:42:00,0.68649,0.68649,0.68633,0.68637,70900000.0
2007-03-09 01:43:00,0.68642,0.68642,0.68632,0.68632,46399999.0
2007-03-09 01:44:00,0.68622,0.68636,0.68615,0.68622,132700000.0
2007-03-09 01:45:00,0.6863,0.68635,0.68625,0.68635,90099999.0
2007-03-09 01:46:00,0.68635,0.68663,0.68635,0.68647,93499999.0
2007-03-09 01:47:00,0.68652,0.68658,0.68648,0.68653,83000000.0
2007-03-09 01:48:00,0.68663,0.68671,0.68661,0.68665,96199996.0
2007-03-09 01:49:00,0.68675,0.68683,0.68672,0.68679,79300000.0
2007-03-09 01:50:00,0.68665,0.68683,0.68645,0.6867,149700001.0
2007-03-09 01:51:00,0.68682,0.68692,0.68682,0.68692,26099999.0
2007-03-09 01:52:00,0.68693,0.687,0.68685,0.687,44700000.0
2007-03-09 01:53:00,0.68702,0.68702,0.68684,0.68697,73200000.0
2007-03-09 01:54:00,0.68705,0.6871,0.68695,0.6871,60399999.0
2007-03-09 01:55:00,0.68705,0.6871,0.6869,0.687,111800000.0
2007-03-09 01:56:00,0.6871,0.68714,0.68703,0.68704,72099998.0
2007-03-09 01:57:00,0.68707,0.68744,0.68707,0.68735,117699997.0
2007-03-09 01:58:00,0.68734,0.68748,0.68733,0.68742,135300000.0
2007-03-09 01:59:00,0.68736,0.68736,0.68724,0.6873,62600000.0
2007-03-09 02:00:00,0.6874,0.68743,0.68735,0.68736,37500000.0
2007-03-09 02:01:00,0.68737,0.68737,0.68729,0.68735,97500001.0
2007-03-09 02:02:00,0.68727,0.68727,0.68705,0.68711,156699999.0
2007-03-09 02:03:00,0.6871,0.68742,0.6871,0.68734,97200001.0
2007-03-09 02:04:00,0.68763,0.68806,0.68763,0.68803,62100001.0
2007-03-09 02:05:00,0.6878,0.6878,0.68763,0.68775,66300000.0
2007-03-09 02:06:00,0.6877,0.68775,0.6877,0.68775,59100000.0
2007-03-09 02:07:00,0.6877,0.68775,0.6877,0.68775,57600000.0
2007-03-09 02:08:00,0.68762,0.68786,0.68762,0.68786,79700000.0
2007-03-09 02:09:00,0.68784,0.68794,0.68784,0.68792,67800001.0
2007-03-09 02:10:00,0.68794,0.68814,0.68787,0.68814,133899998.0
2007-03-09 02:11:00,0.68811,0.68811,0.68797,0.688,50500000.0
2007-03-09 02:12:00,0.68825,0.68828,0.68814,0.68824,60800000.0
2007-03-09 02:13:00,0.68819,0.68829,0.6879,0.6879,75099999.0
2007-03-09 02:14:00,0.68798,0.68809,0.68795,0.688,102700001.0
2007-03-09 02:15:00,0.68795,0.68816,0.68795,0.688,113600001.0
2007-03-09 02:16:00,0.68792,0.68805,0.6879,0.68804,90100001.0
2007-03-09 02:17:00,0.6881,0.68815,0.6881,0.68815,22300000.0
2007-03-09 02:18:00,0.68805,0.68822,0.68805,0.68809,97700002.0
2007-03-09 02:19:00,0.68814,0.68832,0.68809,0.68809,79800000.0
2007-03-09 02:20:00,0.68821,0.68827,0.68814,0.68827,101600002.0
2007-03-09 02:21:00,0.688,0.68824,0.68798,0.68813,75400000.0
2007-03-09 02:22:00,0.68829,0.68833,0.68809,0.68833,105900001.0
2007-03-09 02:23:00,0.68821,0.68836,0.68821,0.68825,104300000.0
2007-03-09 02:24:00,0.6883,0.68833,0.68822,0.68829,67299998.0
2007-03-09 02:25:00,0.68837,0.68838,0.6882,0.68823,116700001.0
2007-03-09 02:26:00,0.68819,0.6884,0.68819,0.68824,142899997.0
2007-03-09 02:27:00,0.68833,0.68833,0.68813,0.68813,76599999.0
2007-03-09 02:28:00,0.68828,0.68858,0.68828,0.68858,120000001.0
2007-03-09 02:29:00,0.6886,0.68865,0.68848,0.68848,82499999.0
2007-03-09 02:30:00,0.6886,0.68864,0.68849,0.68849,53400001.0
2007-03-09 02:31:00,0.68857,0.68869,0.68853,0.68863,93700000.0
2007-03-09 02:32:00,0.6885,0.68863,0.6885,0.68863,67700002.0
2007-03-09 02:33:00,0.6885,0.68852,0.68841,0.68848,83499999.0
2007-03-09 02:34:00,0.68832,0.68847,0.68832,0.68847,63000000.0
2007-03-09 02:35:00,0.68841,0.68848,0.68833,0.68838,113400001.0
2007-03-09 02:36:00,0.68829,0.68829,0.68807,0.68807,67700000.0
2007-03-09 02:37:00,0.68814,0.68821,0.68804,0.68811,124199999.0
2007-03-09 02:38:00,0.6881,0.6881,0.68791,0.68791,118899997.0
2007-03-09 02:39:00,0.6879,0.68808,0.68782,0.68797,125700000.0
2007-03-09 02:40:00,0.688,0.68813,0.68791,0.68813,151699997.0
2007-03-09 02:41:00,0.68807,0.68807,0.68786,0.68786,21900000.0
2007-03-09 02:42:00,0.68797,0.68801,0.68796,0.68801,72099999.0
2007-03-09 02:43:00,0.68796,0.68798,0.68789,0.68795,43000000.0
2007-03-09 02:44:00,0.68795,0.68795,0.6879,0.6879,65400000.0
2007-03-09 02:45:00,0.68797,0.68797,0.68779,0.68779,68599998.0
2007-03-09 02:46:00,0.6877,0.68774,0.6875,0.6875,79600001.0
2007-03-09 02:47:00,0.68747,0.6877,0.68747,0.6877,42200000.0
2007-03-09 02:48:00,0.68778,0.6878,0.68778,0.68778,35200001.0
2007-03-09 02:49:00,0.68779,0.68779,0.68761,0.68763,44900001.0
2007-03-09 02:50:00,0.6877,0.68771,0.68768,0.6877,90099999.0
2007-03-09 02:51:00,0.68776,0.68786,0.68771,0.68774,115700000.0
2007-03-09 02:52:00,0.68784,0.68803,0.68784,0.68799,88000000.0
2007-03-09 02:53:00,0.68797,0.68811,0.68797,0.68807,76200000.0
2007-03-09 02:54:00,0.68816,0.68829,0.68813,0.68829,111700001.0
2007-03-09 02:55:00,0.68836,0.68836,0.68817,0.68817,33500000.0
2007-03-09 02:56:00,0.68812,0.68829,0.68805,0.68819,184200002.0
2007-03-09 02:57:00,0.68816,0.68822,0.68808,0.68808,59800000.0
2007-03-09 02:58:00,0.68811,0.6882,0.68804,0.68809,132499998.0
2007-03-09 02:59:00,0.68812,0.68845,0.68809,0.68829,133500000.0
2007-03-09 03:00:00,0.68822,0.68832,0.6882,0.68832,49300000.0
2007-03-09 03:01:00,0.68832,0.68837,0.68815,0.68837,56500000.0
2007-03-09 03:02:00,0.6884,0.68856,0.68837,0.68841,128300000.0
2007-03-09 03:03:00,0.68843,0.68843,0.68828,0.68828,137300001.0
2007-03-09 03:04:00,0.68837,0.68837,0.68831,0.68831,99100001.0
2007-03-09 03:05:00,0.68818,0.68827,0.68806,0.68827,87200000.0
2007-03-09 03:06:00,0.68813,0.68818,0.68804,0.68818,48500000.0
2007-03-09 03:07:00,0.68816,0.68828,0.68802,0.68828,73399999.0
2007-03-09 03:08:00,0.6881,0.68818,0.68807,0.68809,120500000.0
2007-03-09 03:09:00,0.68815,0.68815,0.68815,0.68815,7100000.0
2007-03-09 03:10:00,0.68815,0.68824,0.68815,0.68815,72400000.0
2007-03-09 03:11:00,0.68815,0.68827,0.68815,0.68827,107700001.0
2007-03-09 03:12:00,0.68832,0.6884,0.68813,0.6884,64800000.0
2007-03-09 03:13:00,0.6884,0.6884,0.68833,0.68833,32000000.0
2007-03-09 03:14:00,0.68828,0.6884,0.68815,0.6884,131600002.0
2007-03-09 03:15:00,0.68847,0.6885,0.68846,0.6885,88799999.0
2007-03-09 03:16:00,0.68853,0.68863,0.68845,0.68851,82799999.0
2007-03-09 03:17:00,0.68803,0.68844,0.68797,0.68823,71600000.0
2007-03-09 03:18:00,0.68852,0.68863,0.68852,0.68853,106900000.0
2007-03-09 03:19:00,0.68841,0.68871,0.68841,0.68861,111300001.0
2007-03-09 03:20:00,0.68867,0.68867,0.68851,0.6886,117100000.0
2007-03-09 03:21:00,0.68864,0.68877,0.68864,0.6887,35700000.0
2007-03-09 03:22:00,0.68862,0.6887,0.6886,0.68862,56600000.0
2007-03-09 03:23:00,0.68868,0.68884,0.68868,0.6888,64100000.0
2007-03-09 03:24:00,0.68875,0.68875,0.6887,0.68875,38200000.0
2007-03-09 03:25:00,0.68871,0.68871,0.68857,0.68859,44799999.0
2007-03-09 03:26:00,0.68851,0.68851,0.68835,0.68835,102499999.0
2007-03-09 03:27:00,0.68845,0.6885,0.68833,0.6885,25100000.0
2007-03-09 03:28:00,0.68836,0.6884,0.68816,0.68816,64900000.0
2007-03-09 03:29:00,0.68811,0.68833,0.68811,0.68829,107999999.0
2007-03-09 03:30:00,0.68828,0.68828,0.68811,0.68811,87100000.0
2007-03-09 03:31:00,0.68809,0.68824,0.68799,0.68824,62400000.0
2007-03-09 03:32:00,0.6882,0.6882,0.688,0.688,86199999.0
2007-03-09 03:33:00,0.68795,0.68798,0.68789,0.68798,73299999.0
2007-03-09 03:34:00,0.6881,0.68827,0.6881,0.68817,50700000.0
2007-03-09 03:35:00,0.68827,0.68829,0.68817,0.68822,84099999.0
2007-03-09 03:36:00,0.68824,0.68824,0.68808,0.68817,123899998.0
2007-03-09 03:37:00,0.6882,0.6882,0.68806,0.68807,129700001.0
2007-03-09 03:38:00,0.68812,0.68821,0.68812,0.68818,87699999.0
2007-03-09 03:39:00,0.68802,0.68802,0.68769,0.68784,57600000.0
2007-03-09 03:40:00,0.68785,0.68807,0.68785,0.68807,111799999.0
2007-03-09 03:41:00,0.68789,0.68795,0.68779,0.68795,123300001.0
2007-03-09 03:42:00,0.68782,0.68798,0.68776,0.68798,76300001.0
2007-03-09 03:43:00,0.68783,0.68788,0.68778,0.68779,97200000.0
2007-03-09 03:44:00,0.688,0.688,0.68785,0.68795,49400001.0
2007-03-09 03:45:00,0.68795,0.68797,0.68787,0.68789,132699998.0
2007-03-09 03:46:00,0.68789,0.68805,0.68779,0.68801,104500000.0
2007-03-09 03:47:00,0.68788,0.68788,0.68787,0.68787,16600000.0
2007-03-09 03:48:00,0.68775,0.68791,0.68771,0.68785,86800000.0
2007-03-09 03:49:00,0.68773,0.68778,0.68759,0.68778,99399998.0
2007-03-09 03:50:00,0.6878,0.68783,0.6877,0.6877,89900001.0
2007-03-09 03:51:00,0.68779,0.68782,0.68766,0.68766,95900001.0
2007-03-09 03:52:00,0.68793,0.688,0.68786,0.688,78099999.0
2007-03-09 03:53:00,0.68798,0.688,0.68792,0.68792,41400000.0
2007-03-09 03:54:00,0.68782,0.68809,0.68777,0.68809,103599999.0
2007-03-09 03:55:00,0.68796,0.68809,0.68786,0.68808,73799999.0
2007-03-09 03:56:00,0.68778,0.6879,0.68778,0.6879,68599999.0
2007-03-09 03:57:00,0.688,0.68802,0.68783,0.68794,90000000.0
2007-03-09 03:58:00,0.68805,0.68805,0.68795,0.688,172900000.0
2007-03-09 03:59:00,0.688,0.68809,0.68798,0.68798,53300000.0
2007-03-09 04:00:00,0.6879,0.68795,0.6879,0.68795,44799999.0
2007-03-09 04:01:00,0.68788,0.68788,0.6878,0.68788,41400000.0
2007-03-09 04:02:00,0.6875,0.6875,0.68742,0.68742,16700000.0
2007-03-09 04:03:00,0.68731,0.68734,0.68722,0.68725,103500000.0
2007-03-09 04:04:00,0.68725,0.68725,0.68712,0.68712,48700000.0
2007-03-09 04:05:00,0.68703,0.6872,0.68703,0.6872,100400000.0
2007-03-09 04:06:00,0.68723,0.68723,0.68706,0.6871,105300002.0
2007-03-09 04:07:00,0.68707,0.68713,0.687,0.68713,120100001.0
2007-03-09 04:08:00,0.6872,0.6872,0.68689,0.68699,106699999.0
2007-03-09 04:09:00,0.68703,0.68703,0.68687,0.68697,78000000.0
2007-03-09 04:10:00,0.68688,0.687,0.68685,0.6869,114700000.0
2007-03-09 04:11:00,0.68674,0.68701,0.68674,0.68701,79900000.0
2007-03-09 04:12:00,0.68702,0.68702,0.68692,0.68701,141500002.0
2007-03-09 04:13:00,0.68701,0.68704,0.68684,0.6869,89200000.0
2007-03-09 04:14:00,0.68701,0.68708,0.68691,0.68691,79500000.0
2007-03-09 04:15:00,0.687,0.6871,0.687,0.68705,78000000.0
2007-03-09 04:16:00,0.68695,0.68697,0.68686,0.68697,100899998.0
2007-03-09 04:17:00,0.687,0.687,0.68681,0.68688,149400001.0
2007-03-09 04:18:00,0.68692,0.68693,0.68684,0.68693,77500000.0
2007-03-09 04:19:00,0.68683,0.68683,0.68682,0.68682,7600000.0
2007-03-09 04:20:00,0.68681,0.68688,0.68681,0.68688,56899998.0
2007-03-09 04:21:00,0.68691,0.68695,0.68681,0.68681,142500000.0
2007-03-09 04:22:00,0.68682,0.68692,0.6868,0.6868,64700000.0
2007-03-09 04:23:00,0.68686,0.68688,0.68682,0.68682,70599999.0
2007-03-09 04:24:00,0.68685,0.68691,0.68679,0.6869,127500002.0
2007-03-09 04:25:00,0.68701,0.68713,0.68698,0.68702,61300000.0
2007-03-09 04:26:00,0.68708,0.68718,0.68705,0.68705,51799999.0
2007-03-09 04:27:00,0.6871,0.6871,0.68681,0.68704,83800000.0
2007-03-09 04:28:00,0.68714,0.68714,0.68685,0.68708,68799999.0
2007-03-09 04:29:00,0.68706,0.68706,0.68696,0.68696,19900000.0
2007-03-09 04:30:00,0.68689,0.68703,0.68667,0.68683,85200001.0
2007-03-09 04:31:00,0.68681,0.68713,0.68681,0.6871,99700001.0
2007-03-09 04:32:00,0.68716,0.68733,0.68716,0.68719,104799999.0
2007-03-09 04:33:00,0.68713,0.68716,0.68705,0.68705,132000002.0
2007-03-09 04:34:00,0.68709,0.68709,0.68706,0.68706,22200000.0
2007-03-09 04:35:00,0.68705,0.68721,0.68704,0.68721,81399999.0
2007-03-09 04:36:00,0.68721,0.68728,0.68718,0.68718,122400003.0
2007-03-09 04:37:00,0.68714,0.68728,0.68714,0.68719,133300003.0
2007-03-09 04:38:00,0.68725,0.68725,0.68712,0.68725,38100000.0
2007-03-09 04:39:00,0.68721,0.6873,0.68692,0.68724,136299999.0
2007-03-09 04:40:00,0.68721,0.68728,0.68717,0.68721,101299998.0
2007-03-09 04:41:00,0.68721,0.68723,0.68705,0.68723,43800000.0
2007-03-09 04:42:00,0.68731,0.68731,0.68715,0.68726,96799999.0
2007-03-09 04:43:00,0.6873,0.68741,0.68722,0.68735,100599999.0
2007-03-09 04:44:00,0.68732,0.68743,0.68729,0.68735,126400001.0
2007-03-09 04:45:00,0.68742,0.68757,0.68727,0.68729,142599999.0
2007-03-09 04:46:00,0.68747,0.68753,0.68738,0.68738,120099999.0
2007-03-09 04:47:00,0.68739,0.68749,0.68738,0.68738,125999999.0
2007-03-09 04:48:00,0.68742,0.68761,0.68742,0.68761,93399999.0
2007-03-09 04:49:00,0.68762,0.68762,0.68741,0.68741,100800000.0
2007-03-09 04:50:00,0.68759,0.68782,0.68759,0.68777,73699999.0
2007-03-09 04:51:00,0.68763,0.68783,0.68762,0.68774,83600000.0
2007-03-09 04:52:00,0.68773,0.68773,0.6875,0.6875,72800000.0
2007-03-09 04:53:00,0.68779,0.68796,0.68779,0.68796,23900000.0
2007-03-09 04:54:00,0.688,0.688,0.68793,0.68798,70300000.0
2007-03-09 04:55:00,0.68797,0.688,0.68772,0.68772,53800000.0
2007-03-09 04:56:00,0.68762,0.68788,0.68762,0.68786,93800001.0
2007-03-09 04:57:00,0.68781,0.6881,0.6877,0.68788,141900000.0
2007-03-09 04:58:00,0.68795,0.68805,0.68795,0.68795,85099999.0
2007-03-09 04:59:00,0.68805,0.68815,0.68795,0.68805,93999999.0
2007-03-09 05:00:00,0.68774,0.68787,0.68771,0.68771,114300001.0
2007-03-09 05:01:00,0.68761,0.68784,0.68761,0.68783,117000001.0
2007-03-09 05:02:00,0.688,0.688,0.68787,0.68787,38200002.0
2007-03-09 05:03:00,0.68783,0.68787,0.68769,0.68769,107400000.0
2007-03-09 05:04:00,0.68774,0.68782,0.68759,0.68762,226600001.0
2007-03-09 05:05:00,0.68767,0.68783,0.68748,0.68748,69399999.0
2007-03-09 05:06:00,0.68782,0.68782,0.68769,0.68778,83800001.0
2007-03-09 05:07:00,0.68771,0.68784,0.68761,0.68784,63699999.0
2007-03-09 05:08:00,0.68782,0.68782,0.68748,0.68749,94400001.0
2007-03-09 05:09:00,0.68763,0.68776,0.68763,0.68776,80400000.0
2007-03-09 05:10:00,0.68754,0.68761,0.68746,0.68748,161399999.0
2007-03-09 05:11:00,0.68751,0.68761,0.68743,0.68753,88200000.0
2007-03-09 05:12:00,0.68766,0.6877,0.68749,0.6877,143999997.0
2007-03-09 05:13:00,0.68763,0.68763,0.6874,0.68752,50400000.0
2007-03-09 05:14:00,0.68751,0.68754,0.68739,0.68739,59600000.0
2007-03-09 05:15:00,0.68733,0.68734,0.68733,0.68733,11800000.0
2007-03-09 05:16:00,0.68742,0.68747,0.68738,0.68747,137700001.0
2007-03-09 05:17:00,0.68755,0.68755,0.68745,0.68755,49200000.0
2007-03-09 05:18:00,0.6875,0.6875,0.68719,0.68727,84900000.0
2007-03-09 05:19:00,0.68733,0.68738,0.68732,0.68737,47700000.0
2007-03-09 05:20:00,0.68721,0.68739,0.68721,0.68727,66600000.0
2007-03-09 05:21:00,0.68742,0.68758,0.68734,0.68758,42200000.0
2007-03-09 05:22:00,0.68759,0.68759,0.68735,0.68754,109299999.0
2007-03-09 05:23:00,0.68762,0.68764,0.6876,0.6876,23100000.0
2007-03-09 05:24:00,0.68775,0.68775,0.68765,0.6877,100400000.0
2007-03-09 05:25:00,0.6876,0.68775,0.6876,0.68775,74600000.0
2007-03-09 05:26:00,0.68772,0.68777,0.68769,0.68775,59299999.0
2007-03-09 05:27:00,0.68772,0.68772,0.68753,0.68765,40600000.0
2007-03-09 05:28:00,0.68759,0.68759,0.68742,0.68753,97100001.0
2007-03-09 05:29:00,0.68745,0.68768,0.68734,0.68768,92499998.0
2007-03-09 05:30:00,0.68771,0.68773,0.68768,0.6877,52399999.0
2007-03-09 05:31:00,0.68772,0.68775,0.68765,0.68775,53000000.0
2007-03-09 05:32:00,0.6877,0.6878,0.68765,0.6877,51700000.0
2007-03-09 05:33:00,0.68769,0.68769,0.68747,0.68747,90200002.0
2007-03-09 05:34:00,0.68751,0.6876,0.6875,0.6876,54400000.0
2007-03-09 05:35:00,0.68733,0.68761,0.6873,0.68751,119199999.0
2007-03-09 05:36:00,0.68755,0.68759,0.68717,0.68742,112500000.0
2007-03-09 05:37:00,0.68765,0.68765,0.6876,0.6876,83699997.0
2007-03-09 05:38:00,0.6876,0.68765,0.68755,0.68765,66000000.0
2007-03-09 05:39:00,0.68756,0.68757,0.68751,0.68753,23200000.0
2007-03-09 05:40:00,0.68755,0.6876,0.68745,0.6875,67800000.0
2007-03-09 05:41:00,0.68748,0.68748,0.68743,0.68747,74900002.0
2007-03-09 05:42:00,0.68755,0.6876,0.68745,0.68755,111400001.0
2007-03-09 05:43:00,0.68747,0.68753,0.6874,0.68753,74300001.0
2007-03-09 05:44:00,0.68751,0.68751,0.68742,0.68742,99100000.0
2007-03-09 05:45:00,0.68736,0.68771,0.68734,0.68771,63000000.0
2007-03-09 05:46:00,0.68747,0.68758,0.68733,0.68739,121899997.0
2007-03-09 05:47:00,0.68748,0.68754,0.68724,0.68724,96599999.0
2007-03-09 05:48:00,0.68747,0.68751,0.68742,0.68751,74900001.0
2007-03-09 05:49:00,0.68756,0.68763,0.68751,0.68763,55599999.0
2007-03-09 05:50:00,0.68755,0.68758,0.68735,0.68735,112799999.0
2007-03-09 05:51:00,0.68747,0.68749,0.68738,0.68738,61200000.0
2007-03-09 05:52:00,0.68762,0.68764,0.6873,0.68738,48000000.0
2007-03-09 05:53:00,0.68744,0.68767,0.68744,0.68753,74600000.0
2007-03-09 05:54:00,0.68745,0.68764,0.68745,0.68749,29700000.0
2007-03-09 05:55:00,0.68733,0.68753,0.68716,0.68728,118599999.0
2007-03-09 05:56:00,0.68748,0.68748,0.68737,0.68742,80100002.0
2007-03-09 05:57:00,0.68739,0.68753,0.68728,0.68728,96299998.0
2007-03-09 05:58:00,0.6875,0.6875,0.68737,0.68742,63399999.0
2007-03-09 05:59:00,0.68765,0.68765,0.6875,0.68755,34900000.0
2007-03-09 06:00:00,0.68745,0.6875,0.68745,0.6875,62900001.0
2007-03-09 06:01:00,0.68752,0.68752,0.6873,0.68733,91500000.0
2007-03-09 06:02:00,0.68732,0.68741,0.68725,0.68738,60600000.0
2007-03-09 06:03:00,0.6875,0.6875,0.6875,0.6875,35000000.0
2007-03-09 06:04:00,0.68724,0.68742,0.68724,0.68724,72600001.0
2007-03-09 06:05:00,0.68759,0.68788,0.68759,0.68786,101999999.0
2007-03-09 06:06:00,0.6879,0.6879,0.68783,0.68785,82999999.0
2007-03-09 06:07:00,0.68788,0.68788,0.68776,0.68777,73900000.0
2007-03-09 06:08:00,0.68782,0.68794,0.68782,0.68793,96499999.0
2007-03-09 06:09:00,0.68775,0.68784,0.6877,0.68779,98300000.0
2007-03-09 06:10:00,0.68773,0.68785,0.68765,0.68772,113099998.0
2007-03-09 06:11:00,0.68767,0.68775,0.68767,0.68775,33400000.0
2007-03-09 06:12:00,0.68771,0.68771,0.68759,0.68759,21400000.0
2007-03-09 06:13:00,0.68756,0.68757,0.68745,0.68745,74100000.0
2007-03-09 06:14:00,0.68741,0.68748,0.68741,0.68747,111600002.0
2007-03-09 06:15:00,0.6873,0.68745,0.68728,0.68729,112100001.0
2007-03-09 06:16:00,0.68745,0.68748,0.68716,0.68732,87199999.0
2007-03-09 06:17:00,0.68724,0.68757,0.68713,0.68757,81600000.0
2007-03-09 06:18:00,0.68754,0.68762,0.68737,0.68748,122699999.0
2007-03-09 06:19:00,0.6875,0.68757,0.6875,0.68757,24600000.0
2007-03-09 06:20:00,0.68757,0.68757,0.6873,0.68735,114199998.0
2007-03-09 06:21:00,0.68728,0.68746,0.68728,0.68746,87000000.0
2007-03-09 06:22:00,0.68764,0.68776,0.68764,0.68776,41800000.0
2007-03-09 06:23:00,0.68785,0.68791,0.68766,0.68782,128899998.0
2007-03-09 06:24:00,0.6878,0.68788,0.68769,0.68786,80500000.0
2007-03-09 06:25:00,0.68786,0.6879,0.68772,0.68772,108799998.0
2007-03-09 06:26:00,0.68779,0.68781,0.68766,0.6878,152599998.0
2007-03-09 06:27:00,0.68772,0.68778,0.68762,0.68762,152299999.0
2007-03-09 06:28:00,0.6875,0.68784,0.6875,0.68784,79500001.0
2007-03-09 06:29:00,0.68764,0.68781,0.68764,0.68781,53000000.0
2007-03-09 06:30:00,0.68776,0.68779,0.68766,0.68766,35800000.0
2007-03-09 06:31:00,0.68772,0.68789,0.68772,0.68779,72099999.0
2007-03-09 06:32:00,0.68784,0.68791,0.68771,0.68776,81500002.0
2007-03-09 06:33:00,0.68759,0.68789,0.68759,0.68789,79700000.0
2007-03-09 06:34:00,0.68784,0.68792,0.68784,0.68787,64999999.0
2007-03-09 06:35:00,0.68787,0.68795,0.68782,0.68788,88900000.0
2007-03-09 06:36:00,0.68775,0.68796,0.68775,0.68792,86000000.0
2007-03-09 06:37:00,0.6879,0.6879,0.68784,0.68787,88500001.0
2007-03-09 06:38:00,0.68786,0.68808,0.68786,0.68804,75100000.0
2007-03-09 06:39:00,0.68817,0.68817,0.68811,0.68814,27000000.0
2007-03-09 06:40:00,0.68803,0.68808,0.68801,0.68801,80899998.0
2007-03-09 06:41:00,0.68799,0.68802,0.68792,0.68799,41400000.0
2007-03-09 06:42:00,0.68763,0.68803,0.68763,0.68787,142599998.0
2007-03-09 06:43:00,0.688,0.68804,0.68796,0.68796,105699999.0
2007-03-09 06:44:00,0.68791,0.68801,0.68788,0.68797,172799997.0
2007-03-09 06:45:00,0.68772,0.6879,0.68772,0.68789,83300000.0
2007-03-09 06:46:00,0.68795,0.68795,0.68785,0.68795,72000000.0
2007-03-09 06:47:00,0.68787,0.68793,0.68772,0.68772,185700006.0
2007-03-09 06:48:00,0.6878,0.68794,0.68776,0.68794,36700000.0
2007-03-09 06:49:00,0.68794,0.68794,0.68784,0.68784,11800000.0
2007-03-09 06:50:00,0.68791,0.68798,0.68791,0.68798,69999999.0
2007-03-09 06:51:00,0.68807,0.68807,0.68801,0.68801,81299999.0
2007-03-09 06:52:00,0.68796,0.68802,0.68787,0.68802,167599999.0
2007-03-09 06:53:00,0.688,0.6881,0.68785,0.688,50200000.0
2007-03-09 06:54:00,0.688,0.68803,0.688,0.688,41300000.0
2007-03-09 06:55:00,0.68799,0.68803,0.68794,0.68794,80800000.0
2007-03-09 06:56:00,0.68796,0.68796,0.68779,0.68782,90000000.0
2007-03-09 06:57:00,0.68785,0.6881,0.68781,0.6881,91400000.0
2007-03-09 06:58:00,0.68799,0.68829,0.68799,0.68809,130599999.0
2007-03-09 06:59:00,0.68796,0.6882,0.68796,0.68819,78900000.0
2007-03-09 07:00:00,0.688,0.68811,0.68796,0.68796,97900001.0
2007-03-09 07:01:00,0.6881,0.68821,0.6881,0.68821,28000000.0
2007-03-09 07:02:00,0.68821,0.68821,0.68809,0.68813,100499999.0
2007-03-09 07:03:00,0.68822,0.68831,0.6882,0.6882,53399999.0
2007-03-09 07:04:00,0.68827,0.68834,0.68824,0.68824,86099999.0
2007-03-09 07:05:00,0.6881,0.68816,0.68799,0.68815,75000001.0
2007-03-09 07:06:00,0.68797,0.68798,0.68776,0.68798,114300000.0
2007-03-09 07:07:00,0.68812,0.68813,0.68799,0.68809,62500000.0
2007-03-09 07:08:00,0.68767,0.68798,0.68753,0.68782,73300000.0
2007-03-09 07:09:00,0.68806,0.68821,0.68805,0.68816,79899999.0
2007-03-09 07:10:00,0.68811,0.68811,0.68784,0.68784,53100000.0
2007-03-09 07:11:00,0.68752,0.68787,0.68752,0.68787,43400000.0
2007-03-09 07:12:00,0.68788,0.68788,0.68778,0.68784,39900000.0
2007-03-09 07:13:00,0.68793,0.68793,0.68786,0.6879,58500000.0
2007-03-09 07:14:00,0.68785,0.68786,0.68767,0.68786,66099999.0
2007-03-09 07:15:00,0.68777,0.68777,0.68752,0.68754,42200000.0
2007-03-09 07:16:00,0.68756,0.68769,0.68745,0.68756,149500000.0
2007-03-09 07:17:00,0.68764,0.68789,0.68764,0.68789,111899998.0
2007-03-09 07:18:00,0.68753,0.68771,0.68752,0.68771,158500002.0
2007-03-09 07:19:00,0.68772,0.68772,0.68752,0.68756,85400000.0
2007-03-09 07:20:00,0.6877,0.68783,0.68768,0.68783,65000000.0
2007-03-09 07:21:00,0.68765,0.68774,0.68765,0.68769,22900000.0
2007-03-09 07:22:00,0.6877,0.68773,0.6877,0.6877,25500000.0
2007-03-09 07:23:00,0.68765,0.68778,0.68755,0.68765,125900002.0
2007-03-09 07:24:00,0.68765,0.68772,0.68752,0.6877,78599998.0
2007-03-09 07:25:00,0.68757,0.68765,0.68757,0.68765,101100000.0
2007-03-09 07:26:00,0.6876,0.68765,0.6876,0.6876,37200000.0
2007-03-09 07:27:00,0.68769,0.68776,0.68761,0.68761,90400001.0
2007-03-09 07:28:00,0.68757,0.68772,0.68757,0.68763,69800001.0
2007-03-09 07:29:00,0.68781,0.68781,0.6876,0.68761,96700000.0
2007-03-09 07:30:00,0.6876,0.68765,0.68755,0.68765,66499999.0
2007-03-09 07:31:00,0.68758,0.68766,0.68755,0.68766,96599999.0
2007-03-09 07:32:00,0.68755,0.68773,0.68739,0.68743,67500001.0
2007-03-09 07:33:00,0.68755,0.68768,0.68752,0.68758,112500000.0
2007-03-09 07:34:00,0.68728,0.68745,0.68728,0.68745,116000000.0
2007-03-09 07:35:00,0.6875,0.68771,0.68746,0.6875,63900000.0
2007-03-09 07:36:00,0.68751,0.68751,0.68728,0.68742,78100000.0
2007-03-09 07:37:00,0.68756,0.6879,0.68756,0.68773,98900002.0
2007-03-09 07:38:00,0.68765,0.68765,0.68755,0.68765,64999999.0
2007-03-09 07:39:00,0.68752,0.68763,0.68749,0.68763,85500000.0
2007-03-09 07:40:00,0.68755,0.6877,0.68755,0.68765,94200000.0
2007-03-09 07:41:00,0.68736,0.68757,0.68736,0.68753,134900001.0
2007-03-09 07:42:00,0.68765,0.68765,0.6876,0.6876,39900000.0
2007-03-09 07:43:00,0.68772,0.68776,0.68751,0.6876,155100001.0
2007-03-09 07:44:00,0.68759,0.68773,0.68759,0.68766,96500002.0
2007-03-09 07:45:00,0.68761,0.6877,0.68755,0.68755,132399998.0
2007-03-09 07:46:00,0.68762,0.68771,0.68762,0.68765,52700000.0
2007-03-09 07:47:00,0.68768,0.68785,0.68759,0.68785,87800000.0
2007-03-09 07:48:00,0.68784,0.68786,0.68764,0.6878,61099999.0
2007-03-09 07:49:00,0.68785,0.68791,0.68771,0.6878,124800001.0
2007-03-09 07:50:00,0.68777,0.68788,0.68768,0.68774,61600000.0
2007-03-09 07:51:00,0.68778,0.68804,0.68778,0.68795,100400000.0
2007-03-09 07:52:00,0.68797,0.68797,0.68778,0.6878,68099999.0
2007-03-09 07:53:00,0.68786,0.68791,0.68773,0.68783,91500002.0
2007-03-09 07:54:00,0.68771,0.68784,0.68754,0.68754,86200000.0
2007-03-09 07:55:00,0.68788,0.68788,0.68778,0.68778,59099999.0
2007-03-09 07:56:00,0.68779,0.68797,0.68779,0.68796,47000000.0
2007-03-09 07:57:00,0.68804,0.68804,0.6879,0.68796,78399999.0
2007-03-09 07:58:00,0.68793,0.68822,0.68793,0.68807,97699998.0
2007-03-09 07:59:00,0.68823,0.68823,0.68818,0.68822,44600000.0
2007-03-09 08:00:00,0.68803,0.68836,0.68803,0.68824,99100000.0
2007-03-09 08:01:00,0.68803,0.68827,0.68792,0.6882,124900000.0
2007-03-09 08:02:00,0.68816,0.68832,0.68803,0.68809,152899999.0
2007-03-09 08:03:00,0.68837,0.68837,0.68817,0.68834,132099998.0
2007-03-09 08:04:00,0.68835,0.68841,0.68802,0.68828,88600000.0
2007-03-09 08:05:00,0.68838,0.68852,0.68827,0.68827,114000000.0
2007-03-09 08:06:00,0.68832,0.68848,0.68827,0.68844,162599999.0
2007-03-09 08:07:00,0.68837,0.68854,0.68829,0.68837,79800000.0
2007-03-09 08:08:00,0.68839,0.68858,0.68839,0.68847,101200000.0
2007-03-09 08:09:00,0.68839,0.6884,0.68825,0.68825,63000000.0
2007-03-09 08:10:00,0.68834,0.68837,0.68825,0.68831,65400000.0
2007-03-09 08:11:00,0.68854,0.68865,0.68836,0.68858,155500000.0
2007-03-09 08:12:00,0.68855,0.68855,0.68831,0.6884,102999997.0
2007-03-09 08:13:00,0.6885,0.6886,0.6885,0.6886,39400000.0
2007-03-09 08:14:00,0.68838,0.68838,0.68805,0.68805,63800000.0
2007-03-09 08:15:00,0.6881,0.68816,0.68799,0.68816,68300000.0
2007-03-09 08:16:00,0.68819,0.68821,0.68807,0.68809,68400000.0
2007-03-09 08:17:00,0.68801,0.68827,0.68798,0.68827,59399999.0
2007-03-09 08:18:00,0.68831,0.68835,0.68815,0.68815,110400002.0
2007-03-09 08:19:00,0.68819,0.68819,0.68803,0.68806,118800001.0
2007-03-09 08:20:00,0.68809,0.68809,0.68788,0.68799,111900000.0
2007-03-09 08:21:00,0.68806,0.68806,0.68783,0.68793,147499999.0
2007-03-09 08:22:00,0.68807,0.68807,0.68801,0.68801,9500000.0
2007-03-09 08:23:00,0.68807,0.68815,0.68798,0.68798,82500001.0
2007-03-09 08:24:00,0.68812,0.68815,0.68807,0.68809,60300000.0
2007-03-09 08:25:00,0.68799,0.68812,0.68792,0.68812,107400001.0
2007-03-09 08:26:00,0.68813,0.68818,0.68809,0.68816,71700000.0
2007-03-09 08:27:00,0.68813,0.68813,0.68798,0.68803,42100000.0
2007-03-09 08:28:00,0.6881,0.6881,0.6879,0.68797,91000000.0
2007-03-09 08:29:00,0.68788,0.68807,0.68769,0.68793,84400000.0
2007-03-09 08:30:00,0.68802,0.68802,0.68785,0.68792,94000000.0
2007-03-09 08:31:00,0.68796,0.68796,0.68783,0.6879,53200000.0
2007-03-09 08:32:00,0.68791,0.68798,0.6878,0.68796,107400000.0
2007-03-09 08:33:00,0.68787,0.68804,0.68782,0.68794,83599999.0
2007-03-09 08:34:00,0.688,0.688,0.6879,0.68795,55200000.0
2007-03-09 08:35:00,0.68791,0.68801,0.68786,0.68786,39499999.0
2007-03-09 08:36:00,0.68825,0.68833,0.68776,0.68825,117099999.0
2007-03-09 08:37:00,0.688,0.68805,0.688,0.68805,19200000.0
2007-03-09 08:38:00,0.68808,0.68808,0.68798,0.68798,44700000.0
2007-03-09 08:39:00,0.68801,0.68807,0.68793,0.68793,99199999.0
2007-03-09 08:40:00,0.68801,0.68812,0.68801,0.68812,22300000.0
2007-03-09 08:41:00,0.68813,0.68813,0.68799,0.68804,91799998.0
2007-03-09 08:42:00,0.6882,0.6882,0.68799,0.68808,87999999.0
2007-03-09 08:43:00,0.68821,0.68841,0.68798,0.6883,192900001.0
2007-03-09 08:44:00,0.68812,0.68812,0.688,0.68802,61900001.0
2007-03-09 08:45:00,0.68816,0.68822,0.68816,0.68819,51799999.0
2007-03-09 08:46:00,0.68833,0.68835,0.68822,0.6883,67900000.0
2007-03-09 08:47:00,0.68827,0.68834,0.68816,0.68834,73900000.0
2007-03-09 08:48:00,0.68829,0.68839,0.68829,0.68831,39399999.0
2007-03-09 08:49:00,0.68818,0.68848,0.68818,0.68844,105500000.0
2007-03-09 08:50:00,0.68826,0.68838,0.68805,0.68827,75900000.0
2007-03-09 08:51:00,0.68833,0.68834,0.68825,0.68831,99600000.0
2007-03-09 08:52:00,0.68831,0.68831,0.68822,0.68827,73100000.0
2007-03-09 08:53:00,0.68831,0.68849,0.68831,0.68844,77800000.0
2007-03-09 08:54:00,0.6882,0.68825,0.6882,0.6882,78000000.0
2007-03-09 08:55:00,0.68824,0.68832,0.68817,0.68832,127100000.0
2007-03-09 08:56:00,0.68822,0.68822,0.68785,0.68797,64599999.0
2007-03-09 08:57:00,0.68829,0.68831,0.68823,0.68831,73200001.0
2007-03-09 08:58:00,0.68833,0.68833,0.68824,0.68827,91999999.0
2007-03-09 08:59:00,0.68847,0.68847,0.68826,0.68846,118700001.0
2007-03-09 09:00:00,0.68835,0.68851,0.68819,0.68841,146600002.0
2007-03-09 09:01:00,0.68843,0.68876,0.68843,0.68876,79600000.0
2007-03-09 09:02:00,0.68849,0.6887,0.68849,0.68857,167099997.0
2007-03-09 09:03:00,0.68843,0.68868,0.68824,0.68868,91900000.0
2007-03-09 09:04:00,0.6888,0.6888,0.68828,0.68831,91000000.0
2007-03-09 09:05:00,0.68843,0.6886,0.68836,0.6886,84900000.0
2007-03-09 09:06:00,0.68849,0.68869,0.68849,0.68868,110399997.0
2007-03-09 09:07:00,0.68855,0.68855,0.68836,0.68836,67700000.0
2007-03-09 09:08:00,0.6886,0.6886,0.68844,0.68857,56700000.0
2007-03-09 09:09:00,0.68853,0.68855,0.68839,0.68842,140900000.0
2007-03-09 09:10:00,0.68829,0.68829,0.68795,0.68805,105399999.0
2007-03-09 09:11:00,0.68831,0.68847,0.68809,0.68815,104900002.0
2007-03-09 09:12:00,0.68814,0.68858,0.6881,0.68858,101800000.0
2007-03-09 09:13:00,0.68852,0.68863,0.68845,0.68857,99200001.0
2007-03-09 09:14:00,0.68848,0.68848,0.68837,0.68838,47799999.0
2007-03-09 09:15:00,0.68832,0.68838,0.68817,0.68817,101899998.0
2007-03-09 09:16:00,0.68827,0.68834,0.68818,0.68818,71600000.0
2007-03-09 09:17:00,0.68821,0.68839,0.68799,0.68808,98100000.0
2007-03-09 09:18:00,0.6881,0.68818,0.6881,0.68818,110099999.0
2007-03-09 09:19:00,0.68822,0.68833,0.68822,0.68833,66099999.0
2007-03-09 09:20:00,0.68834,0.68845,0.68828,0.6884,130699998.0
2007-03-09 09:21:00,0.68834,0.68834,0.68809,0.68809,67199998.0
2007-03-09 09:22:00,0.688,0.688,0.688,0.688,22300000.0
2007-03-09 09:23:00,0.68774,0.6879,0.68765,0.68771,83900001.0
2007-03-09 09:24:00,0.68759,0.68775,0.68759,0.68766,78900000.0
2007-03-09 09:25:00,0.68768,0.68768,0.68756,0.68768,55999999.0
2007-03-09 09:26:00,0.68753,0.68753,0.68728,0.6873,96400001.0
2007-03-09 09:27:00,0.68723,0.68723,0.68704,0.68708,49500000.0
2007-03-09 09:28:00,0.6871,0.6872,0.6871,0.68715,129100001.0
2007-03-09 09:29:00,0.68725,0.68735,0.68719,0.68727,59500000.0
2007-03-09 09:30:00,0.68727,0.6873,0.68692,0.68706,124800002.0
2007-03-09 09:31:00,0.68709,0.68719,0.68705,0.68719,145400000.0
2007-03-09 09:32:00,0.68713,0.68714,0.68705,0.68712,113599999.0
2007-03-09 09:33:00,0.68703,0.68716,0.68703,0.68713,140200000.0
2007-03-09 09:34:00,0.68712,0.68715,0.68705,0.68715,60600000.0
2007-03-09 09:35:00,0.6872,0.6874,0.6872,0.68726,83000000.0
2007-03-09 09:36:00,0.68715,0.68727,0.68706,0.68706,78000003.0
2007-03-09 09:37:00,0.68708,0.68714,0.68702,0.68705,45400000.0
2007-03-09 09:38:00,0.68704,0.68707,0.68695,0.687,125900002.0
2007-03-09 09:39:00,0.6871,0.68714,0.68705,0.6871,97400000.0
2007-03-09 09:40:00,0.68707,0.6873,0.68707,0.68723,112600002.0
2007-03-09 09:41:00,0.68717,0.68737,0.68717,0.68733,80300000.0
2007-03-09 09:42:00,0.68752,0.68752,0.6868,0.68711,91900000.0
2007-03-09 09:43:00,0.6873,0.68743,0.68724,0.68724,91599999.0
2007-03-09 09:44:00,0.68742,0.68751,0.68742,0.68748,111399999.0
2007-03-09 09:45:00,0.68741,0.68756,0.68741,0.68754,99199998.0
2007-03-09 09:46:00,0.68747,0.68749,0.68717,0.68744,125099999.0
2007-03-09 09:47:00,0.68739,0.68751,0.68735,0.68746,84400000.0
2007-03-09 09:48:00,0.68738,0.68755,0.68738,0.68738,59000000.0
2007-03-09 09:49:00,0.68731,0.68743,0.68731,0.68737,48200001.0
2007-03-09 09:50:00,0.68736,0.68758,0.68735,0.68749,158699997.0
2007-03-09 09:51:00,0.68748,0.68755,0.68747,0.68755,70600000.0
2007-03-09 09:52:00,0.68766,0.68768,0.68756,0.68766,132800002.0
2007-03-09 09:53:00,0.68762,0.68762,0.6873,0.68744,81100000.0
2007-03-09 09:54:00,0.68752,0.68759,0.68742,0.68759,83099997.0
2007-03-09 09:55:00,0.68752,0.68764,0.68745,0.68755,81199999.0
2007-03-09 09:56:00,0.68766,0.68774,0.68762,0.68765,49000000.0
2007-03-09 09:57:00,0.68756,0.68765,0.68756,0.68765,71899999.0
2007-03-09 09:58:00,0.68744,0.6876,0.68744,0.68753,49500000.0
2007-03-09 09:59:00,0.68752,0.6876,0.68747,0.6876,51900001.0
2007-03-09 10:00:00,0.68755,0.68755,0.68737,0.68743,40300000.0
2007-03-09 10:01:00,0.68743,0.68745,0.68732,0.68735,82000001.0
2007-03-09 10:02:00,0.68735,0.68761,0.68735,0.68761,94600000.0
2007-03-09 10:03:00,0.68762,0.68762,0.68744,0.68744,104700002.0
2007-03-09 10:04:00,0.68759,0.68765,0.68752,0.68765,70800000.0
2007-03-09 10:05:00,0.68756,0.68772,0.68736,0.68761,162999997.0
2007-03-09 10:06:00,0.68763,0.68763,0.68749,0.68763,124600001.0
2007-03-09 10:07:00,0.68757,0.68759,0.6875,0.68759,106199999.0
2007-03-09 10:08:00,0.68762,0.6877,0.68758,0.6877,110200002.0
2007-03-09 10:09:00,0.6875,0.68779,0.6875,0.6877,95600000.0
2007-03-09 10:10:00,0.68758,0.68759,0.68757,0.68757,31100001.0
2007-03-09 10:11:00,0.68748,0.68755,0.68742,0.68747,57000000.0
2007-03-09 10:12:00,0.6875,0.68753,0.68739,0.68753,82900000.0
2007-03-09 10:13:00,0.6875,0.6876,0.6875,0.68755,88399999.0
2007-03-09 10:14:00,0.68758,0.68758,0.68741,0.68742,89799999.0
2007-03-09 10:15:00,0.6874,0.68756,0.6874,0.68742,107500000.0
2007-03-09 10:16:00,0.68753,0.68768,0.68752,0.68757,120399999.0
2007-03-09 10:17:00,0.6876,0.6876,0.68746,0.68755,70900001.0
2007-03-09 10:18:00,0.68762,0.6877,0.68758,0.6876,92800000.0
2007-03-09 10:19:00,0.68757,0.6877,0.68757,0.6876,123999998.0
2007-03-09 10:20:00,0.68773,0.68773,0.68772,0.68772,19900000.0
2007-03-09 10:21:00,0.6878,0.6878,0.68769,0.68769,76299999.0
2007-03-09 10:22:00,0.68774,0.68782,0.68769,0.6877,92499999.0
2007-03-09 10:23:00,0.68758,0.68762,0.68744,0.68746,141899999.0
2007-03-09 10:24:00,0.68766,0.68785,0.68766,0.68785,111400000.0
2007-03-09 10:25:00,0.68776,0.68776,0.68766,0.68771,34800000.0
2007-03-09 10:26:00,0.68774,0.68796,0.68774,0.6879,84100000.0
2007-03-09 10:27:00,0.68786,0.68786,0.68765,0.68781,55700000.0
2007-03-09 10:28:00,0.68776,0.68776,0.68759,0.68759,66200001.0
2007-03-09 10:29:00,0.68763,0.68777,0.68741,0.68765,97899999.0
2007-03-09 10:30:00,0.68773,0.68802,0.68753,0.68802,99299999.0
2007-03-09 10:31:00,0.68764,0.68764,0.68755,0.68761,90000000.0
2007-03-09 10:32:00,0.68753,0.6876,0.68746,0.68746,107800000.0
2007-03-09 10:33:00,0.68757,0.68762,0.6875,0.6876,98099999.0
2007-03-09 10:34:00,0.68756,0.68763,0.68755,0.68763,77400000.0
2007-03-09 10:35:00,0.68762,0.68769,0.6873,0.68768,121300000.0
2007-03-09 10:36:00,0.68755,0.6876,0.68755,0.6876,44600001.0
2007-03-09 10:37:00,0.68753,0.6876,0.68749,0.6876,117999998.0
2007-03-09 10:38:00,0.68747,0.68747,0.68731,0.6874,55000000.0
2007-03-09 10:39:00,0.68745,0.68762,0.68736,0.68741,97300000.0
2007-03-09 10:40:00,0.68756,0.68756,0.68737,0.68738,61800000.0
2007-03-09 10:41:00,0.68728,0.68735,0.68715,0.68723,114400000.0
2007-03-09 10:42:00,0.68737,0.6874,0.68732,0.68737,64600000.0
2007-03-09 10:43:00,0.68721,0.68728,0.68704,0.68704,94599999.0
2007-03-09 10:44:00,0.68711,0.68725,0.68711,0.68722,91299998.0
2007-03-09 10:45:00,0.6872,0.6872,0.68704,0.68707,111700000.0
2007-03-09 10:46:00,0.68698,0.68717,0.68698,0.6871,75500002.0
2007-03-09 10:47:00,0.6869,0.68709,0.6869,0.68708,113099999.0
2007-03-09 10:48:00,0.68704,0.68718,0.68698,0.68718,72400000.0
2007-03-09 10:49:00,0.68725,0.68725,0.6872,0.6872,89300000.0
2007-03-09 10:50:00,0.6873,0.68746,0.6873,0.68746,63800000.0
2007-03-09 10:51:00,0.68736,0.68766,0.68721,0.68766,52100001.0
2007-03-09 10:52:00,0.68768,0.68784,0.68764,0.68784,106500002.0
2007-03-09 10:53:00,0.68782,0.68783,0.68774,0.68783,58900000.0
2007-03-09 10:54:00,0.68771,0.68781,0.68766,0.68781,57300000.0
2007-03-09 10:55:00,0.68785,0.68785,0.68785,0.68785,110599998.0
2007-03-09 10:56:00,0.68778,0.68781,0.68769,0.68781,58999999.0
2007-03-09 10:57:00,0.68776,0.68777,0.68762,0.68762,42299999.0
2007-03-09 10:58:00,0.68757,0.68762,0.68747,0.68747,117799998.0
2007-03-09 10:59:00,0.68743,0.68754,0.6874,0.68753,120200001.0
2007-03-09 11:00:00,0.68755,0.68765,0.68734,0.68763,100900000.0
2007-03-09 11:01:00,0.6876,0.68765,0.6874,0.68765,86700000.0
2007-03-09 11:02:00,0.68754,0.68771,0.68708,0.68749,111099999.0
2007-03-09 11:03:00,0.6876,0.6877,0.6875,0.68765,144099999.0
2007-03-09 11:04:00,0.68763,0.68768,0.68748,0.68751,66000000.0
2007-03-09 11:05:00,0.68766,0.68773,0.68758,0.68773,43600000.0
2007-03-09 11:06:00,0.68766,0.68769,0.68739,0.68739,108800003.0
2007-03-09 11:07:00,0.68745,0.68786,0.68745,0.68786,54800000.0
2007-03-09 11:08:00,0.68778,0.6885,0.68778,0.68831,110899999.0
2007-03-09 11:09:00,0.68824,0.68858,0.68824,0.68858,96800002.0
2007-03-09 11:10:00,0.68852,0.68855,0.68826,0.68853,51000000.0
2007-03-09 11:11:00,0.68859,0.68862,0.68843,0.68858,99900000.0
2007-03-09 11:12:00,0.68856,0.68863,0.6884,0.68853,67300000.0
2007-03-09 11:13:00,0.68838,0.68848,0.68831,0.68842,95600002.0
2007-03-09 11:14:00,0.68832,0.68838,0.68821,0.68829,149499999.0
2007-03-09 11:15:00,0.68836,0.68841,0.68831,0.68841,90600000.0
2007-03-09 11:16:00,0.68845,0.68845,0.68825,0.6884,126599998.0
2007-03-09 11:17:00,0.68837,0.68839,0.68828,0.68828,92399999.0
2007-03-09 11:18:00,0.6882,0.6882,0.68805,0.68815,148799997.0
2007-03-09 11:19:00,0.68805,0.68848,0.68805,0.68835,171799998.0
2007-03-09 11:20:00,0.68834,0.68842,0.68834,0.68838,93200002.0
2007-03-09 11:21:00,0.68831,0.68833,0.68821,0.68825,115600000.0
2007-03-09 11:22:00,0.68814,0.68842,0.68814,0.68842,111100001.0
2007-03-09 11:23:00,0.68863,0.68863,0.68847,0.68854,68800000.0
2007-03-09 11:24:00,0.68856,0.68861,0.68831,0.68831,146400000.0
2007-03-09 11:25:00,0.68823,0.68839,0.68823,0.68826,113200000.0
2007-03-09 11:26:00,0.68829,0.68847,0.68825,0.68841,69900001.0
2007-03-09 11:27:00,0.68834,0.68843,0.68826,0.68843,142799999.0
2007-03-09 11:28:00,0.68842,0.68842,0.68822,0.68823,27900000.0
2007-03-09 11:29:00,0.68829,0.68833,0.68818,0.68818,79800000.0
2007-03-09 11:30:00,0.68815,0.68816,0.68809,0.68816,74000000.0
2007-03-09 11:31:00,0.68823,0.68824,0.68807,0.68807,82900000.0
2007-03-09 11:32:00,0.68815,0.68827,0.68815,0.68818,46999999.0
2007-03-09 11:33:00,0.68816,0.68816,0.68804,0.68809,96300000.0
2007-03-09 11:34:00,0.68812,0.68812,0.68804,0.6881,55699999.0
2007-03-09 11:35:00,0.68818,0.68818,0.68805,0.68818,50099999.0
2007-03-09 11:36:00,0.68806,0.68821,0.68793,0.6882,96100002.0
2007-03-09 11:37:00,0.68805,0.68805,0.68792,0.68792,87999998.0
2007-03-09 11:38:00,0.68802,0.68809,0.68795,0.68806,150300000.0
2007-03-09 11:39:00,0.68795,0.68795,0.68774,0.68775,132299998.0
2007-03-09 11:40:00,0.68772,0.68785,0.68772,0.68778,49400000.0
2007-03-09 11:41:00,0.68767,0.6878,0.68767,0.68775,88299999.0
2007-03-09 11:42:00,0.68768,0.68768,0.68753,0.68753,82399999.0
2007-03-09 11:43:00,0.6875,0.68755,0.68745,0.68747,129700001.0
2007-03-09 11:44:00,0.68753,0.68755,0.68739,0.68755,48100000.0
2007-03-09 11:45:00,0.68748,0.68762,0.68745,0.68751,100800001.0
2007-03-09 11:46:00,0.6875,0.6875,0.68726,0.68744,67399998.0
2007-03-09 11:47:00,0.68757,0.68757,0.68732,0.68734,100499999.0
2007-03-09 11:48:00,0.68735,0.68745,0.68735,0.68735,99899998.0
2007-03-09 11:49:00,0.68742,0.68748,0.68731,0.68747,85999999.0
2007-03-09 11:50:00,0.6875,0.68761,0.68742,0.68742,112000000.0
2007-03-09 11:51:00,0.68747,0.68757,0.68746,0.68746,64400000.0
2007-03-09 11:52:00,0.68746,0.68754,0.68738,0.68754,128100002.0
2007-03-09 11:53:00,0.6875,0.68757,0.68743,0.68757,59800000.0
2007-03-09 11:54:00,0.6876,0.68763,0.68753,0.68763,80900000.0
2007-03-09 11:55:00,0.68757,0.68759,0.68744,0.68744,59700000.0
2007-03-09 11:56:00,0.68739,0.68751,0.68739,0.68751,43700000.0
2007-03-09 11:57:00,0.68769,0.68793,0.68769,0.68779,70999998.0
2007-03-09 11:58:00,0.68774,0.688,0.68768,0.688,82200000.0
2007-03-09 11:59:00,0.68806,0.68806,0.68791,0.688,70900000.0
2007-03-09 12:00:00,0.68788,0.68802,0.68785,0.68802,53200000.0
2007-03-09 12:01:00,0.68795,0.68797,0.68775,0.68775,136000000.0
2007-03-09 12:02:00,0.68778,0.68809,0.68778,0.68807,91500001.0
2007-03-09 12:03:00,0.68806,0.68806,0.68788,0.68804,47399999.0
2007-03-09 12:04:00,0.68811,0.68823,0.688,0.68823,74899998.0
2007-03-09 12:05:00,0.68833,0.68858,0.68833,0.68858,52700000.0
2007-03-09 12:06:00,0.68854,0.68854,0.68835,0.68851,97000000.0
2007-03-09 12:07:00,0.68844,0.68852,0.68829,0.68845,96700002.0
2007-03-09 12:08:00,0.68841,0.6887,0.68835,0.6887,102400000.0
2007-03-09 12:09:00,0.68875,0.68875,0.68851,0.68855,96699999.0
2007-03-09 12:10:00,0.68845,0.68872,0.68839,0.68872,95199998.0
2007-03-09 12:11:00,0.68875,0.68875,0.68854,0.68854,40800000.0
2007-03-09 12:12:00,0.68861,0.68866,0.68848,0.68854,158399997.0
2007-03-09 12:13:00,0.68851,0.68857,0.68836,0.68841,125400002.0
2007-03-09 12:14:00,0.68842,0.68842,0.68823,0.68823,79699999.0
2007-03-09 12:15:00,0.68823,0.68842,0.68823,0.68842,55900000.0
2007-03-09 12:16:00,0.68836,0.6884,0.68833,0.6884,39500000.0
2007-03-09 12:17:00,0.68839,0.68842,0.68833,0.68838,145700000.0
2007-03-09 12:18:00,0.68842,0.68842,0.68813,0.68813,85900000.0
2007-03-09 12:19:00,0.68818,0.68843,0.68818,0.68824,88299998.0
2007-03-09 12:20:00,0.68831,0.6884,0.68822,0.68825,148600000.0
2007-03-09 12:21:00,0.68824,0.68828,0.68804,0.68825,80000000.0
2007-03-09 12:22:00,0.68829,0.68835,0.68824,0.68825,63200000.0
2007-03-09 12:23:00,0.68827,0.6884,0.68822,0.68822,115200002.0
2007-03-09 12:24:00,0.68819,0.68819,0.68813,0.68813,27800000.0
2007-03-09 12:25:00,0.6882,0.68825,0.68817,0.68825,74800001.0
2007-03-09 12:26:00,0.68822,0.68822,0.68805,0.68817,97200000.0
2007-03-09 12:27:00,0.68821,0.68831,0.68821,0.68831,27800000.0
2007-03-09 12:28:00,0.6881,0.68844,0.68798,0.6883,78000000.0
2007-03-09 12:29:00,0.68827,0.68827,0.68823,0.68823,33599998.0
2007-03-09 12:30:00,0.68815,0.6882,0.68815,0.68817,53099998.0
2007-03-09 12:31:00,0.68822,0.68822,0.688,0.6881,91099999.0
2007-03-09 12:32:00,0.68825,0.68836,0.6882,0.6882,114200001.0
2007-03-09 12:33:00,0.68829,0.68831,0.68823,0.68823,49300000.0
2007-03-09 12:34:00,0.68829,0.68836,0.68821,0.68821,109700000.0
2007-03-09 12:35:00,0.6882,0.68825,0.68814,0.68819,72800001.0
2007-03-09 12:36:00,0.68815,0.68829,0.68799,0.68817,105300001.0
2007-03-09 12:37:00,0.6882,0.68839,0.6882,0.68824,154999997.0
2007-03-09 12:38:00,0.68835,0.68837,0.6881,0.68835,85399999.0
2007-03-09 12:39:00,0.68832,0.68857,0.68831,0.68831,110200003.0
2007-03-09 12:40:00,0.68833,0.68858,0.68828,0.68858,121200000.0
2007-03-09 12:41:00,0.68853,0.68853,0.68849,0.68849,17500001.0
2007-03-09 12:42:00,0.68848,0.6885,0.68844,0.68848,67899999.0
2007-03-09 12:43:00,0.68868,0.68871,0.68857,0.68857,45800000.0
2007-03-09 12:44:00,0.68873,0.68884,0.68859,0.68875,118599999.0
2007-03-09 12:45:00,0.68874,0.68874,0.68856,0.68862,62400000.0
2007-03-09 12:46:00,0.6887,0.68875,0.6887,0.68875,47800001.0
2007-03-09 12:47:00,0.68869,0.68885,0.68847,0.68862,125500001.0
2007-03-09 12:48:00,0.68879,0.68879,0.68859,0.68862,59800000.0
2007-03-09 12:49:00,0.68859,0.68876,0.68859,0.6886,86000000.0
2007-03-09 12:50:00,0.68847,0.68858,0.68837,0.68837,59000000.0
2007-03-09 12:51:00,0.68847,0.68847,0.6883,0.68838,60700000.0
2007-03-09 12:52:00,0.68841,0.68863,0.68841,0.6885,154900000.0
2007-03-09 12:53:00,0.68844,0.68859,0.68844,0.68858,90700001.0
2007-03-09 12:54:00,0.68858,0.6886,0.68858,0.68858,32700000.0
2007-03-09 12:55:00,0.68872,0.68876,0.68857,0.68874,180599999.0
2007-03-09 12:56:00,0.68882,0.6889,0.68882,0.68882,86800000.0
2007-03-09 12:57:00,0.68882,0.68882,0.68865,0.68881,117999999.0
2007-03-09 12:58:00,0.68882,0.68882,0.6886,0.68861,101599999.0
2007-03-09 12:59:00,0.68864,0.68871,0.68835,0.68835,83000000.0
2007-03-09 13:00:00,0.68836,0.68848,0.68835,0.6884,89100000.0
2007-03-09 13:01:00,0.68839,0.68845,0.68829,0.68842,120799997.0
2007-03-09 13:02:00,0.68825,0.68825,0.68812,0.68817,121100000.0
2007-03-09 13:03:00,0.68815,0.68822,0.68806,0.6882,75000001.0
2007-03-09 13:04:00,0.68814,0.68824,0.68811,0.68824,102900000.0
2007-03-09 13:05:00,0.68819,0.68819,0.68816,0.68816,24600000.0
2007-03-09 13:06:00,0.68811,0.68842,0.68811,0.68826,81600001.0
2007-03-09 13:07:00,0.68805,0.68835,0.68805,0.68834,108300000.0
2007-03-09 13:08:00,0.68817,0.68844,0.68817,0.6882,105400002.0
2007-03-09 13:09:00,0.68845,0.68848,0.68832,0.68832,100999999.0
2007-03-09 13:10:00,0.68836,0.68836,0.68809,0.68809,70999999.0
2007-03-09 13:11:00,0.68817,0.68841,0.68817,0.68828,81000000.0
2007-03-09 13:12:00,0.68836,0.68841,0.68821,0.68841,68600000.0
2007-03-09 13:13:00,0.68835,0.68837,0.68828,0.68836,92000001.0
2007-03-09 13:14:00,0.68831,0.68847,0.68831,0.68843,83199998.0
2007-03-09 13:15:00,0.68846,0.68853,0.68845,0.68853,114399998.0
2007-03-09 13:16:00,0.68855,0.68855,0.68845,0.68845,12700000.0
2007-03-09 13:17:00,0.68849,0.68862,0.68849,0.68851,59500000.0
2007-03-09 13:18:00,0.68853,0.68866,0.6885,0.6885,176299999.0
2007-03-09 13:19:00,0.68859,0.68872,0.68859,0.68868,54500000.0
2007-03-09 13:20:00,0.68866,0.68884,0.68866,0.6888,75000000.0
2007-03-09 13:21:00,0.6888,0.6888,0.68859,0.68859,41400000.0
2007-03-09 13:22:00,0.68855,0.68865,0.68855,0.6886,47800000.0
2007-03-09 13:23:00,0.68868,0.68882,0.68862,0.6888,121000001.0
2007-03-09 13:24:00,0.6887,0.68883,0.68852,0.68852,106299999.0
2007-03-09 13:25:00,0.68878,0.68878,0.68858,0.68859,57100000.0
2007-03-09 13:26:00,0.68865,0.68883,0.68854,0.68877,114200001.0
2007-03-09 13:27:00,0.68881,0.68883,0.68872,0.68872,56600000.0
2007-03-09 13:28:00,0.68876,0.68876,0.68865,0.6887,67500000.0
2007-03-09 13:29:00,0.6887,0.68875,0.68865,0.68875,108200000.0
2007-03-09 13:30:00,0.68865,0.68881,0.68865,0.68881,57800000.0
2007-03-09 13:31:00,0.68875,0.68899,0.68861,0.68867,76399999.0
2007-03-09 13:32:00,0.6888,0.6888,0.68861,0.68861,58100000.0
2007-03-09 13:33:00,0.68869,0.68874,0.68854,0.68854,68100000.0
2007-03-09 13:34:00,0.68843,0.68859,0.68843,0.68856,46700000.0
2007-03-09 13:35:00,0.68859,0.68859,0.6884,0.68853,93200001.0
2007-03-09 13:36:00,0.68858,0.68858,0.68845,0.68857,98699999.0
2007-03-09 13:37:00,0.68842,0.68866,0.68811,0.68848,128100000.0
2007-03-09 13:38:00,0.68859,0.6886,0.68848,0.6885,46299999.0
2007-03-09 13:39:00,0.68828,0.68859,0.68821,0.68833,90200000.0
2007-03-09 13:40:00,0.68845,0.6887,0.68845,0.6887,48499999.0
2007-03-09 13:41:00,0.68855,0.68871,0.68833,0.68871,187699998.0
2007-03-09 13:42:00,0.68866,0.68871,0.68856,0.68856,80700000.0
2007-03-09 13:43:00,0.6887,0.68887,0.68836,0.68836,122899998.0
2007-03-09 13:44:00,0.6885,0.68872,0.68846,0.68868,102500000.0
2007-03-09 13:45:00,0.68872,0.68879,0.68863,0.68872,104800001.0
2007-03-09 13:46:00,0.68874,0.68881,0.68872,0.68878,87899999.0
2007-03-09 13:47:00,0.6888,0.68885,0.6888,0.68885,67900000.0
2007-03-09 13:48:00,0.68879,0.68891,0.68879,0.68881,57300000.0
2007-03-09 13:49:00,0.68887,0.68887,0.68873,0.68877,51000000.0
2007-03-09 13:50:00,0.6888,0.6888,0.68864,0.6887,25100000.0
2007-03-09 13:51:00,0.68858,0.6888,0.68858,0.6888,122000000.0
2007-03-09 13:52:00,0.68877,0.68877,0.68852,0.68866,79899999.0
2007-03-09 13:53:00,0.68868,0.68868,0.68846,0.68854,133600002.0
2007-03-09 13:54:00,0.68857,0.68862,0.68847,0.68862,65000000.0
2007-03-09 13:55:00,0.68838,0.68869,0.68818,0.68843,131400001.0
2007-03-09 13:56:00,0.6886,0.68865,0.68855,0.68855,26500000.0
2007-03-09 13:57:00,0.68859,0.68865,0.68834,0.68843,159900001.0
2007-03-09 13:58:00,0.6886,0.6886,0.68844,0.68844,8900000.0
2007-03-09 13:59:00,0.68837,0.68853,0.68837,0.68845,69300000.0
2007-03-09 14:00:00,0.68854,0.68877,0.68851,0.68872,84799998.0
2007-03-09 14:01:00,0.68872,0.6888,0.68852,0.6888,114300002.0
2007-03-09 14:02:00,0.68892,0.68892,0.68879,0.68882,34300000.0
2007-03-09 14:03:00,0.68882,0.68883,0.68866,0.68877,142000003.0
2007-03-09 14:04:00,0.68881,0.68883,0.68872,0.68883,89100000.0
2007-03-09 14:05:00,0.6887,0.6887,0.68841,0.68844,143600003.0
2007-03-09 14:06:00,0.68858,0.68873,0.6885,0.68873,65000000.0
2007-03-09 14:07:00,0.68875,0.68878,0.6887,0.68878,44900001.0
2007-03-09 14:08:00,0.68857,0.68866,0.68848,0.68866,56599999.0
2007-03-09 14:09:00,0.68872,0.68872,0.68854,0.68861,152599998.0
2007-03-09 14:10:00,0.68875,0.68875,0.6887,0.6887,61300000.0
2007-03-09 14:11:00,0.6887,0.6887,0.68865,0.68865,20000000.0
2007-03-09 14:12:00,0.68843,0.68885,0.68843,0.68862,94400000.0
2007-03-09 14:13:00,0.68865,0.68895,0.68865,0.68892,178099998.0
2007-03-09 14:14:00,0.68888,0.689,0.68852,0.68852,126499997.0
2007-03-09 14:15:00,0.68867,0.68867,0.6886,0.6886,42300000.0
2007-03-09 14:16:00,0.68843,0.68858,0.68843,0.68858,60600000.0
2007-03-09 14:17:00,0.68859,0.68861,0.68859,0.68861,16000000.0
2007-03-09 14:18:00,0.68854,0.68854,0.6884,0.68853,86400000.0
2007-03-09 14:19:00,0.6885,0.68866,0.6884,0.6884,136699999.0
2007-03-09 14:20:00,0.6883,0.68842,0.6883,0.68842,53400000.0
2007-03-09 14:21:00,0.68835,0.6884,0.68835,0.6884,21400000.0
2007-03-09 14:22:00,0.68835,0.6885,0.68833,0.68833,70299999.0
2007-03-09 14:23:00,0.68826,0.68826,0.68809,0.68809,48199999.0
2007-03-09 14:24:00,0.68817,0.68822,0.6881,0.6881,91600000.0
2007-03-09 14:25:00,0.6881,0.68832,0.68787,0.68815,94499999.0
2007-03-09 14:26:00,0.68812,0.68821,0.68805,0.6881,120099999.0
2007-03-09 14:27:00,0.68804,0.68813,0.68802,0.68802,96499999.0
2007-03-09 14:28:00,0.688,0.68814,0.68798,0.68814,72800000.0
2007-03-09 14:29:00,0.6882,0.68825,0.6881,0.6882,125799998.0
2007-03-09 14:30:00,0.68798,0.68841,0.68781,0.68813,78700000.0
2007-03-09 14:31:00,0.68793,0.68823,0.68786,0.68802,96199999.0
2007-03-09 14:32:00,0.68811,0.6883,0.68781,0.68794,86900000.0
2007-03-09 14:33:00,0.68822,0.68822,0.68813,0.68813,42900000.0
2007-03-09 14:34:00,0.68839,0.68839,0.68784,0.68828,181399998.0
2007-03-09 14:35:00,0.68818,0.68827,0.68818,0.68825,34800000.0
2007-03-09 14:36:00,0.68832,0.68832,0.6882,0.6882,48700000.0
2007-03-09 14:37:00,0.68802,0.68841,0.68802,0.68838,54700000.0
2007-03-09 14:38:00,0.6882,0.68825,0.6882,0.68825,29600000.0
2007-03-09 14:39:00,0.68813,0.6882,0.68805,0.68808,117700000.0
2007-03-09 14:40:00,0.68803,0.68809,0.68792,0.688,141899998.0
2007-03-09 14:41:00,0.68805,0.68814,0.68803,0.68804,123899999.0
2007-03-09 14:42:00,0.688,0.68808,0.68795,0.68808,91800000.0
2007-03-09 14:43:00,0.688,0.68805,0.68792,0.68805,79500000.0
2007-03-09 14:44:00,0.68795,0.6881,0.68795,0.6881,102300001.0
2007-03-09 14:45:00,0.68803,0.68812,0.68803,0.6881,40600000.0
2007-03-09 14:46:00,0.68809,0.68814,0.68808,0.68809,96000001.0
2007-03-09 14:47:00,0.68813,0.68825,0.68799,0.68821,93400000.0
2007-03-09 14:48:00,0.68834,0.68854,0.68833,0.68845,70099999.0
2007-03-09 14:49:00,0.68835,0.6885,0.68823,0.68843,102599998.0
2007-03-09 14:50:00,0.68845,0.68849,0.68824,0.68848,157800004.0
2007-03-09 14:51:00,0.68841,0.68857,0.68841,0.68857,62299999.0
2007-03-09 14:52:00,0.68853,0.68874,0.68853,0.68857,127300000.0
2007-03-09 14:53:00,0.68869,0.68874,0.68842,0.68842,49600000.0
2007-03-09 14:54:00,0.68861,0.68873,0.6886,0.68872,87000001.0
2007-03-09 14:55:00,0.6887,0.68874,0.68866,0.68866,58100000.0
2007-03-09 14:56:00,0.68865,0.68879,0.6885,0.6885,64500000.0
2007-03-09 14:57:00,0.68865,0.6887,0.68863,0.68865,36600000.0
2007-03-09 14:58:00,0.68854,0.68866,0.68854,0.68866,55500000.0
2007-03-09 14:59:00,0.68839,0.68865,0.68827,0.68846,91600000.0
2007-03-09 15:00:00,0.68858,0.68858,0.68852,0.68858,85900000.0
2007-03-09 15:01:00,0.68858,0.68868,0.68849,0.68864,68500000.0
2007-03-09 15:02:00,0.68865,0.68865,0.68848,0.68851,62800000.0
2007-03-09 15:03:00,0.68858,0.68859,0.68847,0.68854,110000000.0
2007-03-09 15:04:00,0.68847,0.68849,0.68838,0.68849,93900001.0
2007-03-09 15:05:00,0.68851,0.68855,0.68845,0.68845,84900001.0
2007-03-09 15:06:00,0.68853,0.68858,0.68841,0.6885,89300000.0
2007-03-09 15:07:00,0.6885,0.68857,0.68843,0.6885,180700001.0
2007-03-09 15:08:00,0.68846,0.68848,0.68824,0.68824,161299997.0
2007-03-09 15:09:00,0.68847,0.68857,0.68846,0.68855,41400000.0
2007-03-09 15:10:00,0.68872,0.6888,0.68849,0.68872,142500002.0
2007-03-09 15:11:00,0.68856,0.68871,0.6884,0.68859,111899999.0
2007-03-09 15:12:00,0.68858,0.68862,0.68826,0.68862,114300002.0
2007-03-09 15:13:00,0.68872,0.68876,0.68858,0.68867,175199997.0
2007-03-09 15:14:00,0.68875,0.68876,0.68867,0.68876,135900001.0
2007-03-09 15:15:00,0.68885,0.68905,0.68885,0.689,90100000.0
2007-03-09 15:16:00,0.68899,0.68915,0.68899,0.68907,117500001.0
2007-03-09 15:17:00,0.68902,0.68913,0.68888,0.68889,110200000.0
2007-03-09 15:18:00,0.68905,0.68946,0.68905,0.68946,62500002.0
2007-03-09 15:19:00,0.68963,0.68963,0.68912,0.68921,98200000.0
2007-03-09 15:20:00,0.6892,0.68926,0.68919,0.6892,80400001.0
2007-03-09 15:21:00,0.68916,0.68918,0.68895,0.68895,67900000.0
2007-03-09 15:22:00,0.689,0.68907,0.68899,0.68899,57999999.0
2007-03-09 15:23:00,0.68888,0.68892,0.68871,0.68892,60500000.0
2007-03-09 15:24:00,0.68902,0.68911,0.68879,0.68895,152199998.0
2007-03-09 15:25:00,0.68903,0.68936,0.68892,0.68918,116700001.0
2007-03-09 15:26:00,0.68924,0.68943,0.68913,0.6892,86999999.0
2007-03-09 15:27:00,0.68926,0.68949,0.68922,0.68929,108500001.0
2007-03-09 15:28:00,0.68925,0.68955,0.68915,0.68949,68099999.0
2007-03-09 15:29:00,0.68923,0.68931,0.68916,0.68919,108500001.0
2007-03-09 15:30:00,0.68912,0.68912,0.68839,0.68877,141900001.0
2007-03-09 15:31:00,0.68881,0.689,0.68851,0.68851,188200000.0
2007-03-09 15:32:00,0.68843,0.68896,0.68843,0.68884,123499998.0
2007-03-09 15:33:00,0.68897,0.68918,0.68897,0.68918,15900000.0
2007-03-09 15:34:00,0.68946,0.68974,0.68931,0.68931,63800000.0
2007-03-09 15:35:00,0.68933,0.68943,0.68902,0.68902,79600000.0
2007-03-09 15:36:00,0.68887,0.68887,0.68874,0.68878,58500000.0
2007-03-09 15:37:00,0.68876,0.68876,0.68857,0.6886,88999999.0
2007-03-09 15:38:00,0.68886,0.68891,0.6888,0.6888,52599999.0
2007-03-09 15:39:00,0.68886,0.68901,0.68876,0.68899,90700000.0
2007-03-09 15:40:00,0.68905,0.68923,0.68897,0.689,118800001.0
2007-03-09 15:41:00,0.68939,0.68971,0.68939,0.68964,50900000.0
2007-03-09 15:42:00,0.68955,0.68955,0.68928,0.68928,51699999.0
2007-03-09 15:43:00,0.68931,0.68931,0.68918,0.68928,60499999.0
2007-03-09 15:44:00,0.6896,0.68975,0.68958,0.68975,91800000.0
2007-03-09 15:45:00,0.68975,0.68995,0.68975,0.68983,83000000.0
2007-03-09 15:46:00,0.68997,0.69,0.68972,0.68972,120299999.0
2007-03-09 15:47:00,0.68982,0.68983,0.68966,0.68966,91200001.0
2007-03-09 15:48:00,0.68951,0.68952,0.68927,0.68927,74200001.0
2007-03-09 15:49:00,0.68906,0.68919,0.68895,0.68895,106099999.0
2007-03-09 15:50:00,0.68901,0.68922,0.68899,0.68922,99799999.0
2007-03-09 15:51:00,0.68921,0.68922,0.6891,0.68922,64099999.0
2007-03-09 15:52:00,0.6891,0.68914,0.68896,0.68896,158999998.0
2007-03-09 15:53:00,0.68888,0.68905,0.68888,0.689,57700000.0
2007-03-09 15:54:00,0.68922,0.68923,0.68922,0.68923,23100000.0
2007-03-09 15:55:00,0.68943,0.68964,0.68943,0.6895,69300000.0
2007-03-09 15:56:00,0.68949,0.68986,0.68949,0.68986,59100000.0
2007-03-09 15:57:00,0.68994,0.69017,0.68991,0.69017,93499999.0
2007-03-09 15:58:00,0.68999,0.69026,0.68995,0.69002,137300000.0
2007-03-09 15:59:00,0.69008,0.69008,0.68991,0.68991,48700001.0
2007-03-09 16:00:00,0.68984,0.68993,0.6897,0.6897,43799999.0
2007-03-09 16:01:00,0.6896,0.68988,0.68952,0.68984,161800000.0
2007-03-09 16:02:00,0.68974,0.6898,0.68956,0.68971,125800001.0
2007-03-09 16:03:00,0.68987,0.69,0.68986,0.68996,59700000.0
2007-03-09 16:04:00,0.69,0.69014,0.68993,0.69001,104100000.0
2007-03-09 16:05:00,0.68994,0.69003,0.68982,0.69001,118199996.0
2007-03-09 16:06:00,0.68992,0.69012,0.68988,0.69012,103600000.0
2007-03-09 16:07:00,0.69008,0.6901,0.69003,0.69003,66100000.0
2007-03-09 16:08:00,0.69014,0.69031,0.69014,0.69029,94800000.0
2007-03-09 16:09:00,0.69043,0.69046,0.69033,0.69035,155300002.0
2007-03-09 16:10:00,0.69038,0.69049,0.69027,0.69032,159600000.0
2007-03-09 16:11:00,0.69034,0.69037,0.69028,0.69028,44699999.0
2007-03-09 16:12:00,0.69027,0.69035,0.69023,0.69035,168300000.0
2007-03-09 16:13:00,0.6903,0.69037,0.69029,0.69032,78900000.0
2007-03-09 16:14:00,0.69019,0.69019,0.68993,0.68993,27700000.0
2007-03-09 16:15:00,0.68963,0.68991,0.68962,0.68989,183199999.0
2007-03-09 16:16:00,0.68999,0.68999,0.68965,0.6897,77000001.0
2007-03-09 16:17:00,0.68969,0.68983,0.68969,0.68983,95600001.0
2007-03-09 16:18:00,0.68968,0.68975,0.6895,0.68967,82399999.0
2007-03-09 16:19:00,0.68963,0.68976,0.68948,0.68961,99400000.0
2007-03-09 16:20:00,0.6897,0.6898,0.68967,0.6898,27800000.0
2007-03-09 16:21:00,0.68967,0.68978,0.68965,0.6897,95600001.0
2007-03-09 16:22:00,0.68972,0.68978,0.6897,0.6897,121999999.0
2007-03-09 16:23:00,0.68967,0.68979,0.68967,0.68979,56700000.0
2007-03-09 16:24:00,0.68987,0.68987,0.68977,0.6898,60100000.0
2007-03-09 16:25:00,0.68979,0.68985,0.68976,0.68985,119900000.0
2007-03-09 16:26:00,0.68975,0.68985,0.68975,0.68985,90200000.0
2007-03-09 16:27:00,0.68985,0.68991,0.68978,0.68991,101499998.0
2007-03-09 16:28:00,0.68972,0.69004,0.68972,0.68996,69000000.0
2007-03-09 16:29:00,0.68995,0.68999,0.68988,0.68999,91999999.0
2007-03-09 16:30:00,0.69006,0.69027,0.69006,0.69009,69300001.0
2007-03-09 16:31:00,0.68991,0.68991,0.68946,0.68946,90899999.0
2007-03-09 16:32:00,0.68972,0.68979,0.6895,0.6895,69999999.0
2007-03-09 16:33:00,0.68952,0.68963,0.68937,0.6894,137000001.0
2007-03-09 16:34:00,0.68924,0.68924,0.68907,0.68907,89999999.0
2007-03-09 16:35:00,0.6891,0.68914,0.68882,0.68902,91700000.0
2007-03-09 16:36:00,0.68905,0.68917,0.68905,0.68908,98900003.0
2007-03-09 16:37:00,0.68894,0.68903,0.6889,0.68903,86899999.0
2007-03-09 16:38:00,0.68909,0.68932,0.68909,0.68922,82400000.0
2007-03-09 16:39:00,0.68917,0.68966,0.68917,0.68927,111599999.0
2007-03-09 16:40:00,0.68922,0.68922,0.68916,0.68916,60000000.0
2007-03-09 16:41:00,0.68916,0.68922,0.68906,0.68922,90399999.0
2007-03-09 16:42:00,0.6891,0.68922,0.68904,0.68907,148299999.0
2007-03-09 16:43:00,0.68918,0.68941,0.68909,0.68909,80200000.0
2007-03-09 16:44:00,0.68916,0.68927,0.68913,0.68913,50999999.0
2007-03-09 16:45:00,0.68943,0.68972,0.68943,0.68971,85999999.0
2007-03-09 16:46:00,0.68975,0.68975,0.68928,0.68928,117000000.0
2007-03-09 16:47:00,0.68931,0.68952,0.68931,0.68938,77900001.0
2007-03-09 16:48:00,0.68943,0.68962,0.68943,0.68954,109900002.0
2007-03-09 16:49:00,0.68947,0.68969,0.68939,0.68939,54200000.0
2007-03-09 16:50:00,0.68906,0.6893,0.689,0.68903,104500001.0
2007-03-09 16:51:00,0.68944,0.68948,0.68931,0.68931,128600000.0
2007-03-09 16:52:00,0.68955,0.68971,0.68955,0.6897,65400000.0
2007-03-09 16:53:00,0.68971,0.68972,0.68943,0.68943,65300001.0
2007-03-09 16:54:00,0.68925,0.68938,0.68924,0.68935,187000001.0
2007-03-09 16:55:00,0.68932,0.68946,0.68922,0.68943,152199999.0
2007-03-09 16:56:00,0.68944,0.68944,0.68935,0.68935,49000000.0
2007-03-09 16:57:00,0.68933,0.68933,0.68919,0.68926,69700000.0
2007-03-09 16:58:00,0.68926,0.6893,0.68925,0.6893,113299999.0
2007-03-09 16:59:00,0.68932,0.68972,0.68932,0.68958,81400001.0
2007-03-09 17:00:00,0.68953,0.68966,0.68949,0.68953,138400000.0
2007-03-09 17:01:00,0.68962,0.68962,0.68946,0.68948,80100000.0
2007-03-09 17:02:00,0.68936,0.68936,0.68891,0.68891,58900000.0
2007-03-09 17:03:00,0.68882,0.68945,0.68882,0.68941,82599999.0
2007-03-09 17:04:00,0.68939,0.68939,0.68915,0.68924,86800000.0
2007-03-09 17:05:00,0.68927,0.68931,0.68913,0.68919,103599999.0
2007-03-09 17:06:00,0.68912,0.68926,0.68889,0.68904,112899998.0
2007-03-09 17:07:00,0.68906,0.68906,0.68897,0.68905,48100000.0
2007-03-09 17:08:00,0.6892,0.68931,0.68903,0.68903,54500000.0
2007-03-09 17:09:00,0.68915,0.68942,0.68908,0.68942,93500000.0
2007-03-09 17:10:00,0.68925,0.68928,0.68919,0.68922,60600001.0
2007-03-09 17:11:00,0.68914,0.68941,0.68914,0.68925,64599999.0
2007-03-09 17:12:00,0.68922,0.6893,0.68904,0.68907,116100001.0
2007-03-09 17:13:00,0.68914,0.68931,0.68914,0.68926,103499999.0
2007-03-09 17:14:00,0.68921,0.68951,0.68921,0.68951,59700000.0
2007-03-09 17:15:00,0.68935,0.68941,0.6893,0.68933,41200000.0
2007-03-09 17:16:00,0.68935,0.68978,0.68935,0.68971,97999998.0
2007-03-09 17:17:00,0.68957,0.68957,0.689,0.689,70100000.0
2007-03-09 17:18:00,0.68888,0.68888,0.68879,0.68887,99600000.0
2007-03-09 17:19:00,0.68891,0.68891,0.68882,0.68884,61300000.0
2007-03-09 17:20:00,0.68908,0.68914,0.68902,0.68909,82700000.0
2007-03-09 17:21:00,0.68902,0.68908,0.68898,0.68908,23900000.0
2007-03-09 17:22:00,0.68905,0.68911,0.68905,0.68911,42300000.0
2007-03-09 17:23:00,0.68896,0.68912,0.68896,0.68912,90000000.0
2007-03-09 17:24:00,0.68908,0.68914,0.68903,0.68914,64400001.0
2007-03-09 17:25:00,0.68909,0.68917,0.68906,0.68917,97800000.0
2007-03-09 17:26:00,0.68908,0.68908,0.68883,0.68883,61499999.0
2007-03-09 17:27:00,0.68895,0.68902,0.68882,0.68882,118900001.0
2007-03-09 17:28:00,0.68885,0.68898,0.68885,0.68898,130899999.0
2007-03-09 17:29:00,0.68903,0.68903,0.68887,0.68897,63600000.0
2007-03-09 17:30:00,0.68897,0.68909,0.68897,0.68901,101999999.0
2007-03-09 17:31:00,0.68895,0.68914,0.68895,0.68905,93299999.0
2007-03-09 17:32:00,0.689,0.68905,0.68895,0.68895,53400000.0
2007-03-09 17:33:00,0.68906,0.68916,0.68906,0.68909,88300000.0
2007-03-09 17:34:00,0.68918,0.68934,0.6891,0.6891,52700000.0
2007-03-09 17:35:00,0.68913,0.68921,0.68906,0.68911,115399999.0
2007-03-09 17:36:00,0.68907,0.68912,0.68902,0.68912,90000000.0
2007-03-09 17:37:00,0.68916,0.68925,0.68916,0.68925,43300000.0
2007-03-09 17:38:00,0.68921,0.68921,0.68909,0.68912,57500000.0
2007-03-09 17:39:00,0.68919,0.68928,0.68919,0.68925,53800000.0
2007-03-09 17:40:00,0.68902,0.68921,0.68902,0.68909,54099999.0
2007-03-09 17:41:00,0.68919,0.68936,0.68919,0.6893,44600000.0
2007-03-09 17:42:00,0.68936,0.68943,0.6893,0.68935,118999998.0
2007-03-09 17:43:00,0.68945,0.6896,0.68941,0.68958,104200002.0
2007-03-09 17:44:00,0.68967,0.6897,0.68953,0.68953,55900000.0
2007-03-09 17:45:00,0.68945,0.68945,0.68922,0.6894,100000001.0
2007-03-09 17:46:00,0.68946,0.68949,0.68946,0.68949,33600000.0
2007-03-09 17:47:00,0.68925,0.68955,0.68925,0.6895,39799999.0
2007-03-09 17:48:00,0.68951,0.68951,0.68937,0.68938,111100000.0
2007-03-09 17:49:00,0.68933,0.68935,0.6893,0.68935,52700000.0
2007-03-09 17:50:00,0.68906,0.68924,0.68896,0.68924,72500000.0
2007-03-09 17:51:00,0.68926,0.68942,0.68926,0.68942,123300001.0
2007-03-09 17:52:00,0.68928,0.68928,0.68927,0.68927,19000000.0
2007-03-09 17:53:00,0.68919,0.68919,0.68906,0.68912,50900000.0
2007-03-09 17:54:00,0.68899,0.68936,0.68897,0.68936,98800000.0
2007-03-09 17:55:00,0.68936,0.68936,0.68925,0.6893,37800000.0
2007-03-09 17:56:00,0.68918,0.68934,0.68918,0.68934,106700002.0
2007-03-09 17:57:00,0.68933,0.6895,0.68933,0.6894,120599999.0
2007-03-09 17:58:00,0.68946,0.6895,0.68943,0.68946,83900001.0
2007-03-09 17:59:00,0.6894,0.6894,0.68923,0.68923,120300000.0
2007-03-09 18:00:00,0.6891,0.68934,0.68901,0.68925,127000002.0
2007-03-09 18:01:00,0.68938,0.68946,0.68932,0.68946,103100001.0
2007-03-09 18:02:00,0.68955,0.68955,0.68945,0.6895,69299999.0
2007-03-09 18:03:00,0.68951,0.68961,0.68948,0.68961,267900002.0
2007-03-09 18:04:00,0.68958,0.68961,0.68948,0.6895,144600000.0
2007-03-09 18:05:00,0.68953,0.68958,0.6894,0.6894,309700000.0
2007-03-09 18:06:00,0.68958,0.68962,0.68953,0.68957,178499997.0
2007-03-09 18:07:00,0.68954,0.68965,0.68949,0.68953,257899998.0
2007-03-09 18:08:00,0.68948,0.6896,0.68948,0.68952,69400000.0
2007-03-09 18:09:00,0.68957,0.68963,0.68939,0.68963,248900001.0
2007-03-09 18:10:00,0.68956,0.68956,0.6894,0.68947,208900000.0
2007-03-09 18:11:00,0.68954,0.68956,0.68954,0.68956,17300000.0
2007-03-09 18:12:00,0.68975,0.68977,0.68964,0.68965,76299998.0
2007-03-09 18:13:00,0.68969,0.68969,0.68961,0.68961,19900000.0
2007-03-09 18:14:00,0.68974,0.68987,0.68974,0.68981,102000000.0
2007-03-09 18:15:00,0.68984,0.68992,0.6898,0.68985,142100001.0
2007-03-09 18:16:00,0.68981,0.68984,0.68961,0.6898,274099999.0
2007-03-09 18:17:00,0.68971,0.68988,0.68971,0.68973,142399999.0
2007-03-09 18:18:00,0.68975,0.69001,0.68971,0.68986,335399999.0
2007-03-09 18:19:00,0.68978,0.68989,0.68966,0.68966,229099999.0
2007-03-09 18:20:00,0.68966,0.69,0.68966,0.69,86500000.0
2007-03-09 18:21:00,0.68998,0.69003,0.68992,0.68997,215199998.0
2007-03-09 18:22:00,0.68988,0.6899,0.68977,0.68987,63600000.0
2007-03-09 18:23:00,0.6899,0.69007,0.68987,0.69003,215599999.0
2007-03-09 18:24:00,0.69,0.69017,0.68992,0.69004,190000000.0
2007-03-09 18:25:00,0.69003,0.69021,0.68994,0.69016,193599998.0
2007-03-09 18:26:00,0.69034,0.69046,0.69026,0.69043,225999998.0
2007-03-09 18:27:00,0.69035,0.69043,0.69033,0.69043,325400001.0
2007-03-09 18:28:00,0.69035,0.69044,0.69018,0.69024,124300000.0
2007-03-09 18:29:00,0.69025,0.69042,0.69025,0.69042,208199999.0
2007-03-09 18:30:00,0.6904,0.69043,0.69032,0.69043,60600000.0
2007-03-09 18:31:00,0.69044,0.69056,0.69037,0.69048,146900001.0
2007-03-09 18:32:00,0.6905,0.69055,0.6905,0.6905,40900000.0
2007-03-09 18:33:00,0.69051,0.69051,0.69013,0.69015,204100000.0
2007-03-09 18:34:00,0.69022,0.69036,0.69021,0.69027,158000001.0
2007-03-09 18:35:00,0.69025,0.6903,0.69015,0.69024,114799999.0
2007-03-09 18:36:00,0.6903,0.69035,0.69025,0.69025,143500001.0
2007-03-09 18:37:00,0.69025,0.69033,0.6902,0.69033,82499999.0
2007-03-09 18:38:00,0.69031,0.69045,0.69031,0.69038,131300000.0
2007-03-09 18:39:00,0.6903,0.69042,0.69028,0.69037,340500000.0
2007-03-09 18:40:00,0.69035,0.69037,0.69023,0.69037,101499999.0
2007-03-09 18:41:00,0.69026,0.6905,0.6902,0.69023,306799998.0
2007-03-09 18:42:00,0.6903,0.69035,0.69025,0.69035,118199998.0
2007-03-09 18:43:00,0.69029,0.69039,0.69008,0.69033,705399995.0
2007-03-09 18:44:00,0.69037,0.69046,0.69028,0.69036,315099999.0
2007-03-09 18:45:00,0.69037,0.69037,0.69015,0.69024,494899999.0
2007-03-09 18:46:00,0.69026,0.69037,0.69026,0.6903,90099999.0
2007-03-09 18:47:00,0.6903,0.69035,0.6903,0.69035,173599999.0
2007-03-09 18:48:00,0.69036,0.69049,0.69031,0.69031,139699999.0
2007-03-09 18:49:00,0.69037,0.69051,0.69037,0.69046,114399999.0
2007-03-09 18:50:00,0.69045,0.69045,0.69035,0.69043,178800002.0
2007-03-09 18:51:00,0.69035,0.69045,0.69035,0.69043,89300000.0
2007-03-09 18:52:00,0.69059,0.69081,0.69059,0.69077,67899999.0
2007-03-09 18:53:00,0.69077,0.69084,0.69069,0.69084,116900000.0
2007-03-09 18:54:00,0.6908,0.6908,0.69069,0.69075,52699999.0
2007-03-09 18:55:00,0.6909,0.69109,0.69087,0.69102,133099999.0
2007-03-09 18:56:00,0.69103,0.69107,0.69099,0.69107,127300002.0
2007-03-09 18:57:00,0.6911,0.69113,0.69101,0.69109,51199999.0
2007-03-09 18:58:00,0.69111,0.69119,0.6911,0.69113,64199999.0
2007-03-09 18:59:00,0.69103,0.69119,0.691,0.69116,218999999.0
2007-03-09 19:00:00,0.69112,0.69112,0.69105,0.6911,105500001.0
2007-03-09 19:01:00,0.69122,0.69124,0.69082,0.69088,92799998.0
2007-03-09 19:02:00,0.69108,0.69108,0.69096,0.69102,63499999.0
2007-03-09 19:03:00,0.69095,0.69107,0.6909,0.691,166300000.0
2007-03-09 19:04:00,0.69089,0.69093,0.69063,0.69063,138000000.0
2007-03-09 19:05:00,0.69065,0.6909,0.69065,0.69085,95000000.0
2007-03-09 19:06:00,0.6909,0.691,0.69085,0.69098,200499999.0
2007-03-09 19:07:00,0.691,0.691,0.69076,0.69078,223699999.0
2007-03-09 19:08:00,0.69088,0.69093,0.69079,0.69092,110100000.0
2007-03-09 19:09:00,0.69092,0.69092,0.69079,0.69088,138900001.0
2007-03-09 19:10:00,0.69087,0.69094,0.69087,0.69087,55000001.0
2007-03-09 19:11:00,0.69084,0.69098,0.69084,0.69095,127500001.0
2007-03-09 19:12:00,0.69093,0.691,0.69085,0.69085,69800001.0
2007-03-09 19:13:00,0.69071,0.69071,0.69053,0.69053,88400001.0
2007-03-09 19:14:00,0.6906,0.69067,0.6906,0.6906,72400000.0
2007-03-09 19:15:00,0.69063,0.69079,0.69063,0.6907,100400000.0
2007-03-09 19:16:00,0.69062,0.69068,0.69056,0.69058,71199999.0
2007-03-09 19:17:00,0.6905,0.69055,0.69035,0.69047,75500000.0
2007-03-09 19:18:00,0.69055,0.69055,0.69048,0.69055,92000000.0
2007-03-09 19:19:00,0.6904,0.69061,0.69038,0.69061,91499999.0
2007-03-09 19:20:00,0.69063,0.69063,0.69035,0.69035,126999998.0
2007-03-09 19:21:00,0.69037,0.6904,0.69018,0.69032,84300000.0
2007-03-09 19:22:00,0.69018,0.6904,0.69013,0.6904,147499999.0
2007-03-09 19:23:00,0.69023,0.69029,0.6902,0.69023,93200000.0
2007-03-09 19:24:00,0.69028,0.69034,0.69022,0.69022,82900000.0
2007-03-09 19:25:00,0.69026,0.69037,0.69026,0.69037,45400000.0
2007-03-09 19:26:00,0.69025,0.69037,0.69019,0.69037,71800001.0
2007-03-09 19:27:00,0.69033,0.6904,0.69025,0.69025,137000000.0
2007-03-09 19:28:00,0.6906,0.6906,0.6901,0.69022,169200000.0
2007-03-09 19:29:00,0.69028,0.69053,0.69015,0.6905,91999999.0
2007-03-09 19:30:00,0.69034,0.69034,0.69025,0.69027,63699999.0
2007-03-09 19:31:00,0.69032,0.69042,0.69022,0.69042,74500000.0
2007-03-09 19:32:00,0.69045,0.69055,0.69035,0.6904,120199998.0
2007-03-09 19:33:00,0.6903,0.69034,0.69023,0.69033,72000002.0
2007-03-09 19:34:00,0.69037,0.69045,0.69029,0.69038,125699999.0
2007-03-09 19:35:00,0.69035,0.69035,0.69022,0.6903,195499998.0
2007-03-09 19:36:00,0.69009,0.69038,0.69003,0.69018,144900001.0
2007-03-09 19:37:00,0.6902,0.69028,0.69017,0.69019,47899999.0
2007-03-09 19:38:00,0.69022,0.69022,0.69008,0.6901,60800000.0
2007-03-09 19:39:00,0.6902,0.69032,0.69018,0.69029,275199998.0
2007-03-09 19:40:00,0.69035,0.69035,0.6902,0.6902,98800000.0
2007-03-09 19:41:00,0.69025,0.69032,0.69017,0.69017,44300000.0
2007-03-09 19:42:00,0.69006,0.69006,0.68982,0.68982,49000000.0
2007-03-09 19:43:00,0.68965,0.68965,0.68923,0.68923,50200000.0
2007-03-09 19:44:00,0.68933,0.68959,0.68925,0.68952,125200000.0
2007-03-09 19:45:00,0.68966,0.68986,0.68951,0.68951,58100000.0
2007-03-09 19:46:00,0.68947,0.68969,0.68946,0.68969,120199999.0
2007-03-09 19:47:00,0.6901,0.69073,0.6901,0.69046,60900001.0
2007-03-09 19:48:00,0.69026,0.69039,0.6902,0.6902,76000001.0
2007-03-09 19:49:00,0.69014,0.69032,0.68994,0.68994,127199998.0
2007-03-09 19:50:00,0.69012,0.69035,0.69007,0.69035,167799998.0
2007-03-09 19:51:00,0.69033,0.69036,0.69011,0.69011,169500001.0
2007-03-09 19:52:00,0.69008,0.69014,0.69,0.69013,148099999.0
2007-03-09 19:53:00,0.69022,0.69035,0.69022,0.69022,126500001.0
2007-03-09 19:54:00,0.6902,0.6903,0.6902,0.69025,164700000.0
2007-03-09 19:55:00,0.69014,0.69028,0.69014,0.69025,187099999.0
2007-03-09 19:56:00,0.69016,0.69045,0.68995,0.69042,249699997.0
2007-03-09 19:57:00,0.69027,0.69032,0.69022,0.69023,109800000.0
2007-03-09 19:58:00,0.69023,0.69023,0.69009,0.69012,154500001.0
2007-03-09 19:59:00,0.69008,0.69016,0.68971,0.68971,139499998.0
2007-03-09 20:00:00,0.6896,0.68978,0.68945,0.68978,273200001.0
2007-03-09 20:01:00,0.68982,0.69005,0.68979,0.69005,182300002.0
2007-03-09 20:02:00,0.69014,0.69017,0.69008,0.69011,100700001.0
2007-03-09 20:03:00,0.69025,0.69025,0.69015,0.69022,48100000.0
2007-03-09 20:04:00,0.69022,0.69027,0.69013,0.69024,181499999.0
2007-03-09 20:05:00,0.69027,0.6903,0.69015,0.6903,190100000.0
2007-03-09 20:06:00,0.69032,0.69039,0.69024,0.69035,311299996.0
2007-03-09 20:07:00,0.6903,0.69031,0.69016,0.69016,107600000.0
2007-03-09 20:08:00,0.69022,0.69031,0.69022,0.6903,66900001.0
2007-03-09 20:09:00,0.69029,0.69029,0.68986,0.69015,171600000.0
2007-03-09 20:10:00,0.6901,0.69022,0.69009,0.69022,136800001.0
2007-03-09 20:11:00,0.69005,0.6902,0.68986,0.68997,91700000.0
2007-03-09 20:12:00,0.68991,0.68992,0.68981,0.68982,132799999.0
2007-03-09 20:13:00,0.68985,0.68985,0.68952,0.68978,92800000.0
2007-03-09 20:14:00,0.68981,0.68981,0.68948,0.68968,115399999.0
2007-03-09 20:15:00,0.68975,0.6898,0.68975,0.6898,70100000.0
2007-03-09 20:16:00,0.68975,0.68982,0.68952,0.68955,349200004.0
2007-03-09 20:17:00,0.68945,0.68971,0.68945,0.68971,232699999.0
2007-03-09 20:18:00,0.68977,0.68984,0.68973,0.68984,102300001.0
2007-03-09 20:19:00,0.68983,0.68983,0.68972,0.68972,94800002.0
2007-03-09 20:20:00,0.68978,0.68978,0.68967,0.6897,92499999.0
2007-03-09 20:21:00,0.68973,0.68983,0.68973,0.68983,94100000.0
2007-03-09 20:22:00,0.68991,0.69007,0.68963,0.68966,87800000.0
2007-03-09 20:23:00,0.68983,0.68983,0.68957,0.68966,49500001.0
2007-03-09 20:24:00,0.68955,0.68955,0.68923,0.6895,114500000.0
2007-03-09 20:25:00,0.68951,0.68955,0.68942,0.6895,127299998.0
2007-03-09 20:26:00,0.6895,0.68952,0.68936,0.6894,76099998.0
2007-03-09 20:27:00,0.68949,0.68968,0.68939,0.68959,83700000.0
2007-03-09 20:28:00,0.68952,0.68969,0.68938,0.68942,101900000.0
2007-03-09 20:29:00,0.68943,0.68946,0.68934,0.68937,243299998.0
2007-03-09 20:30:00,0.68928,0.6896,0.68928,0.6896,259300002.0
2007-03-09 20:31:00,0.68971,0.68974,0.68961,0.68974,204099999.0
2007-03-09 20:32:00,0.68958,0.68968,0.68956,0.68956,115400000.0
2007-03-09 20:33:00,0.68959,0.68967,0.68927,0.68936,165200000.0
2007-03-09 20:34:00,0.68958,0.68962,0.68953,0.68957,161999999.0
2007-03-09 20:35:00,0.6895,0.6895,0.68934,0.68942,86299998.0
2007-03-09 20:36:00,0.68943,0.68962,0.68935,0.68943,171600000.0
2007-03-09 20:37:00,0.68946,0.68955,0.68941,0.68942,140699999.0
2007-03-09 20:38:00,0.68941,0.68944,0.68923,0.68926,164499999.0
2007-03-09 20:39:00,0.68913,0.68913,0.68885,0.689,67900000.0
2007-03-09 20:40:00,0.68898,0.68898,0.68872,0.68878,201900001.0
2007-03-09 20:41:00,0.68893,0.68912,0.6889,0.68912,169999998.0
2007-03-09 20:42:00,0.68903,0.68903,0.68887,0.68903,116099998.0
2007-03-09 20:43:00,0.68902,0.68904,0.68883,0.68883,139499999.0
2007-03-09 20:44:00,0.68875,0.68885,0.68875,0.68885,38300000.0
2007-03-09 20:45:00,0.68882,0.6889,0.68877,0.68877,51400000.0
2007-03-09 20:46:00,0.68885,0.68897,0.68869,0.68883,162600000.0
2007-03-09 20:47:00,0.6887,0.68875,0.6887,0.68872,86599998.0
2007-03-09 20:48:00,0.68873,0.68901,0.68873,0.68879,63000000.0
2007-03-09 20:49:00,0.68875,0.68902,0.68875,0.68902,123900001.0
2007-03-09 20:50:00,0.68902,0.68923,0.68877,0.68923,106900000.0
2007-03-09 20:51:00,0.68922,0.68922,0.68898,0.689,96300003.0
2007-03-09 20:52:00,0.68902,0.6891,0.68896,0.68896,69600000.0
2007-03-09 20:53:00,0.68917,0.68925,0.68913,0.68913,286200001.0
2007-03-09 20:54:00,0.68891,0.68907,0.68887,0.68902,259499997.0
2007-03-09 20:55:00,0.68894,0.68894,0.68891,0.68891,33500001.0
2007-03-09 20:56:00,0.68879,0.68904,0.68869,0.68892,63000000.0
2007-03-09 20:57:00,0.68893,0.68919,0.68884,0.68909,90100001.0
2007-03-09 20:58:00,0.68907,0.68908,0.68879,0.68897,327299995.0
2007-03-09 20:59:00,0.68909,0.68915,0.68891,0.68892,179700000.0
2007-03-09 21:00:00,0.68892,0.68899,0.6889,0.68899,179400000.0
2007-03-09 21:01:00,0.6889,0.68906,0.6889,0.68898,71000000.0
2007-03-09 21:02:00,0.68889,0.6889,0.68882,0.68885,131099998.0
2007-03-09 21:03:00,0.68894,0.68899,0.6889,0.68895,149600000.0
2007-03-09 21:04:00,0.6888,0.68885,0.68875,0.68875,61700000.0
2007-03-09 21:05:00,0.68888,0.68897,0.68882,0.68889,114700001.0
2007-03-09 21:06:00,0.68884,0.68901,0.68874,0.68874,138600001.0
2007-03-09 21:07:00,0.68879,0.68879,0.68873,0.68873,42600000.0
2007-03-09 21:08:00,0.6887,0.68875,0.6886,0.6887,115200000.0
2007-03-09 21:09:00,0.68879,0.68887,0.68874,0.68885,113499999.0
2007-03-09 21:10:00,0.6887,0.68875,0.6887,0.68875,81200000.0
2007-03-09 21:11:00,0.68869,0.68872,0.68862,0.68862,42300000.0
2007-03-09 21:12:00,0.68855,0.68873,0.68855,0.6887,102699999.0
2007-03-09 21:13:00,0.68882,0.68889,0.68877,0.68878,96699999.0
2007-03-09 21:14:00,0.68877,0.6888,0.68874,0.6888,50600000.0
2007-03-09 21:15:00,0.68874,0.68896,0.68853,0.6886,243999998.0
2007-03-09 21:16:00,0.68868,0.68868,0.68832,0.68848,105200000.0
2007-03-09 21:17:00,0.68855,0.68873,0.68849,0.68873,170800001.0
2007-03-09 21:18:00,0.68881,0.68881,0.68864,0.68864,237600000.0
2007-03-09 21:19:00,0.68855,0.68855,0.68845,0.6885,137500000.0
2007-03-09 21:20:00,0.68862,0.68878,0.68856,0.68863,188600001.0
2007-03-09 21:21:00,0.68892,0.68894,0.68847,0.6886,92200002.0
2007-03-09 21:22:00,0.68873,0.68873,0.6886,0.6886,107800000.0
2007-03-09 21:23:00,0.68855,0.68871,0.68855,0.68865,149300002.0
2007-03-09 21:24:00,0.68861,0.68861,0.68847,0.6885,118600001.0
2007-03-09 21:25:00,0.68852,0.68871,0.68852,0.68871,106300000.0
2007-03-09 21:26:00,0.68872,0.68875,0.68865,0.68875,133999999.0
2007-03-09 21:27:00,0.68882,0.68919,0.68882,0.68907,84600000.0
2007-03-09 21:28:00,0.68925,0.68926,0.68879,0.68891,98799999.0
2007-03-09 21:29:00,0.68905,0.68915,0.68892,0.68903,99899999.0
2007-03-09 21:30:00,0.68912,0.68947,0.68912,0.68947,168900001.0
2007-03-09 21:31:00,0.68952,0.68959,0.6894,0.6894,43800000.0
2007-03-09 21:32:00,0.68933,0.68942,0.68931,0.68942,117400000.0
2007-03-09 21:33:00,0.68938,0.68942,0.6893,0.68942,48600000.0
2007-03-09 21:34:00,0.6894,0.6894,0.6892,0.6893,140999999.0
2007-03-09 21:35:00,0.6893,0.68935,0.68927,0.6893,214799998.0
2007-03-09 21:36:00,0.6893,0.6894,0.68922,0.68935,208900000.0
2007-03-09 21:37:00,0.68932,0.6894,0.6893,0.68935,146599999.0
2007-03-09 21:38:00,0.68927,0.68936,0.68922,0.68923,113300002.0
2007-03-09 21:39:00,0.68921,0.6893,0.68913,0.6893,61200000.0
2007-03-09 21:40:00,0.68932,0.68936,0.68911,0.68936,194899997.0
2007-03-09 21:41:00,0.68929,0.68932,0.68923,0.68927,104199999.0
2007-03-09 21:42:00,0.68928,0.68941,0.68928,0.6894,106999998.0
2007-03-09 21:43:00,0.68939,0.68946,0.6893,0.6893,57400000.0
2007-03-09 21:44:00,0.68951,0.68951,0.68929,0.68929,91699998.0
2007-03-09 21:45:00,0.68944,0.68956,0.68934,0.68934,109000000.0
2007-03-09 21:46:00,0.68926,0.68932,0.68924,0.68927,108599999.0
2007-03-09 21:47:00,0.68929,0.68931,0.68926,0.68927,44800000.0
2007-03-09 21:48:00,0.68927,0.68932,0.68927,0.68932,44100000.0
2007-03-09 21:49:00,0.68918,0.68934,0.68906,0.68923,109600001.0
2007-03-09 21:50:00,0.68935,0.6894,0.68925,0.68932,58899999.0
2007-03-09 21:51:00,0.6893,0.68935,0.68927,0.68935,99900003.0
2007-03-09 21:52:00,0.68934,0.6897,0.68934,0.6897,93300000.0
2007-03-09 21:53:00,0.68932,0.68975,0.68913,0.68974,101600000.0
2007-03-09 21:54:00,0.68988,0.68988,0.6895,0.68962,96799998.0
2007-03-09 21:55:00,0.68954,0.68975,0.68954,0.68973,40400000.0
2007-03-09 21:56:00,0.68983,0.68985,0.68975,0.68975,78000000.0
2007-03-09 21:57:00,0.68976,0.68977,0.6896,0.68965,149900000.0
2007-03-09 21:58:00,0.68963,0.68971,0.68963,0.68971,55300000.0
2007-03-09 21:59:00,0.68965,0.68981,0.68965,0.68978,49899999.0
2007-03-09 22:00:00,0.68977,0.68988,0.68969,0.6897,51499999.0
2007-03-09 22:01:00,0.68961,0.68977,0.68953,0.68975,76299999.0
2007-03-09 22:02:00,0.68979,0.68979,0.68958,0.6896,60400000.0
2007-03-09 22:03:00,0.6896,0.68969,0.6896,0.68964,77300002.0
2007-03-09 22:04:00,0.6896,0.68961,0.68951,0.68955,61500000.0
2007-03-09 22:05:00,0.68951,0.68978,0.68951,0.6896,192899998.0
2007-03-09 22:06:00,0.68951,0.68985,0.68951,0.68972,172199997.0
2007-03-09 22:07:00,0.68968,0.68969,0.68956,0.68956,109200001.0
2007-03-09 22:08:00,0.6896,0.6898,0.68952,0.6898,116799997.0
2007-03-09 22:09:00,0.6898,0.68987,0.6895,0.68962,117299999.0
2007-03-09 22:10:00,0.68953,0.68953,0.68939,0.68949,112699999.0
2007-03-09 22:11:00,0.68962,0.68975,0.68962,0.68975,93900002.0
2007-03-09 22:12:00,0.68975,0.6898,0.68953,0.68953,125399999.0
2007-03-09 22:13:00,0.68964,0.68964,0.68946,0.68946,86000001.0
2007-03-09 22:14:00,0.6895,0.68957,0.68939,0.68939,111100000.0
2007-03-09 22:15:00,0.6897,0.68972,0.68961,0.68965,89199999.0
2007-03-09 22:16:00,0.68964,0.68975,0.68962,0.68962,38200000.0
2007-03-09 22:17:00,0.68977,0.68993,0.6897,0.68993,119299996.0
2007-03-09 22:18:00,0.68965,0.68965,0.6895,0.6895,107300000.0
2007-03-09 22:19:00,0.68959,0.68976,0.68949,0.68964,52600000.0
2007-03-09 22:20:00,0.68969,0.68978,0.68969,0.68978,66399999.0
2007-03-09 22:21:00,0.68988,0.68992,0.68984,0.68992,128500000.0
2007-03-09 22:22:00,0.68997,0.69001,0.68991,0.68991,84200003.0
2007-03-09 22:23:00,0.6899,0.69006,0.6899,0.69002,126199999.0
2007-03-09 22:24:00,0.68995,0.69005,0.68993,0.69,193499998.0
2007-03-09 22:25:00,0.68985,0.68995,0.68985,0.6899,154100000.0
2007-03-09 22:26:00,0.68991,0.68997,0.68986,0.68988,95199999.0
2007-03-09 22:27:00,0.68977,0.68991,0.68977,0.68991,63700000.0
2007-03-09 22:28:00,0.68971,0.6901,0.68971,0.6901,75700001.0
2007-03-09 22:29:00,0.69016,0.69016,0.68997,0.68997,51700001.0
2007-03-09 22:30:00,0.68995,0.69,0.6899,0.68995,138500000.0
2007-03-09 22:31:00,0.69001,0.69011,0.68987,0.68987,51100000.0
2007-03-09 22:32:00,0.68999,0.69001,0.68999,0.69001,18400000.0
2007-03-09 22:33:00,0.69002,0.6904,0.69002,0.6904,107799997.0
2007-03-09 22:34:00,0.69038,0.69041,0.69008,0.69034,158099999.0
2007-03-09 22:35:00,0.69034,0.69034,0.69018,0.69018,114300000.0
2007-03-09 22:36:00,0.6902,0.69025,0.69015,0.6902,135000000.0
2007-03-09 22:37:00,0.6902,0.6902,0.69015,0.6902,103500002.0
2007-03-09 22:38:00,0.6901,0.69022,0.68995,0.69014,145900000.0
2007-03-09 22:39:00,0.69017,0.6904,0.69017,0.69037,118100000.0
2007-03-09 22:40:00,0.69035,0.6904,0.69025,0.69025,95999999.0
2007-03-09 22:41:00,0.69026,0.69048,0.69024,0.69039,115100000.0
2007-03-09 22:42:00,0.6904,0.69041,0.69034,0.69041,80600000.0
2007-03-09 22:43:00,0.69033,0.69049,0.69023,0.69039,139500000.0
2007-03-09 22:44:00,0.69041,0.69041,0.69017,0.6902,171399999.0
2007-03-09 22:45:00,0.69034,0.69046,0.69028,0.69045,162200000.0
2007-03-09 22:46:00,0.69051,0.69051,0.69022,0.69036,179799999.0
2007-03-09 22:47:00,0.69054,0.69058,0.69015,0.69041,130299999.0
2007-03-09 22:48:00,0.69039,0.69052,0.6903,0.69048,123100001.0
2007-03-09 22:49:00,0.6905,0.6905,0.6905,0.6905,39899999.0
2007-03-09 22:50:00,0.69046,0.69069,0.6903,0.69058,286599998.0
2007-03-09 22:51:00,0.69059,0.69065,0.69049,0.69055,174799999.0
2007-03-09 22:52:00,0.69055,0.69057,0.69051,0.69056,120300000.0
2007-03-09 22:53:00,0.69066,0.69068,0.69052,0.69059,87200000.0
2007-03-09 22:54:00,0.69057,0.69071,0.69057,0.69057,40700000.0
2007-03-09 22:55:00,0.69047,0.69075,0.69047,0.69054,121600000.0
2007-03-09 22:56:00,0.69068,0.69077,0.6906,0.6907,169699997.0
2007-03-09 22:57:00,0.69056,0.69099,0.69051,0.69071,159299998.0
2007-03-09 22:58:00,0.69075,0.69087,0.69073,0.69074,68900000.0
2007-03-09 22:59:00,0.69054,0.6908,0.69054,0.69063,182999998.0
2007-03-09 23:00:00,0.6907,0.69097,0.69069,0.69078,79700000.0
2007-03-09 23:01:00,0.69074,0.69092,0.69072,0.69079,104000000.0
2007-03-09 23:02:00,0.69067,0.69075,0.69058,0.69058,35800000.0
2007-03-09 23:03:00,0.69075,0.69075,0.69055,0.6907,80800001.0
2007-03-09 23:04:00,0.69069,0.69069,0.69055,0.69055,106900002.0
2007-03-09 23:05:00,0.6906,0.69074,0.69053,0.69059,95600001.0
2007-03-09 23:06:00,0.69055,0.69055,0.69045,0.69045,63999999.0
2007-03-09 23:07:00,0.69038,0.69038,0.68999,0.68999,106099999.0
2007-03-09 23:08:00,0.69,0.69,0.68972,0.68974,92599999.0
2007-03-09 23:09:00,0.68987,0.6901,0.68987,0.69008,49600000.0
2007-03-09 23:10:00,0.69005,0.69017,0.68996,0.68996,83900000.0
2007-03-09 23:11:00,0.68995,0.69,0.6899,0.6899,86199999.0
2007-03-09 23:12:00,0.68996,0.69014,0.68996,0.69014,77300000.0
2007-03-09 23:13:00,0.69017,0.69021,0.69007,0.69008,137799999.0
2007-03-09 23:14:00,0.69055,0.69062,0.68999,0.68999,95400001.0
2007-03-09 23:15:00,0.69003,0.69008,0.69002,0.69003,56599999.0
2007-03-09 23:16:00,0.68993,0.69031,0.68993,0.69027,101099999.0
2007-03-09 23:17:00,0.69022,0.69022,0.69003,0.6901,63999999.0
2007-03-09 23:18:00,0.69015,0.69015,0.68991,0.69007,113900000.0
2007-03-09 23:20:00,0.69006,0.69006,0.68969,0.68987,117899997.0
2007-03-09 23:21:00,0.68971,0.68971,0.68965,0.68966,50699997.0
2007-03-09 23:22:00,0.6896,0.68978,0.6896,0.68975,65500001.0
2007-03-09 23:23:00,0.69009,0.69012,0.68995,0.68995,66500000.0
2007-03-09 23:24:00,0.69002,0.69041,0.69002,0.69041,61300000.0
2007-03-09 23:25:00,0.69037,0.69037,0.69017,0.69021,100199999.0
2007-03-09 23:26:00,0.6902,0.69037,0.69019,0.69029,92399999.0
2007-03-09 23:27:00,0.69039,0.69046,0.69039,0.6904,74000001.0
2007-03-09 23:28:00,0.69042,0.69042,0.69024,0.69034,68200001.0
2007-03-09 23:29:00,0.69022,0.69022,0.69008,0.6901,90499999.0
2007-03-09 23:30:00,0.69008,0.6903,0.69008,0.6903,83800001.0
2007-03-09 23:31:00,0.69028,0.69029,0.69021,0.69021,104099999.0
2007-03-09 23:32:00,0.69025,0.69025,0.69015,0.69022,64399999.0
2007-03-09 23:33:00,0.69015,0.69027,0.69015,0.6902,57500000.0
2007-03-09 23:34:00,0.6901,0.69029,0.68997,0.68997,73099998.0
2007-03-09 23:35:00,0.69016,0.69031,0.69015,0.69021,48600000.0
2007-03-09 23:36:00,0.69002,0.69009,0.68996,0.68996,160900000.0
2007-03-09 23:37:00,0.69024,0.69024,0.69019,0.6902,61600001.0
2007-03-09 23:38:00,0.6902,0.69027,0.69013,0.69024,103399999.0
2007-03-09 23:39:00,0.69019,0.6903,0.69019,0.69023,114399999.0
2007-03-09 23:40:00,0.69034,0.69035,0.69026,0.69035,47700000.0
2007-03-09 23:41:00,0.69054,0.69062,0.69029,0.6906,124900000.0
2007-03-09 23:42:00,0.69062,0.69062,0.69019,0.69023,108000001.0
2007-03-09 23:43:00,0.69029,0.69042,0.69029,0.69042,61100001.0
2007-03-09 23:44:00,0.69038,0.69038,0.69025,0.69026,146199998.0
2007-03-09 23:45:00,0.69047,0.69047,0.69009,0.69042,155300004.0
2007-03-09 23:46:00,0.69029,0.69048,0.69029,0.6904,135299999.0
2007-03-09 23:47:00,0.69041,0.6905,0.69035,0.69044,173300002.0
2007-03-09 23:48:00,0.69049,0.69059,0.69034,0.69055,217599996.0
2007-03-09 23:49:00,0.69057,0.69065,0.69053,0.6906,67499999.0
2007-03-09 23:50:00,0.69061,0.69061,0.69039,0.69053,145599998.0
2007-03-09 23:51:00,0.6905,0.69062,0.69047,0.69062,101300001.0
2007-03-09 23:52:00,0.69056,0.69068,0.69044,0.69053,66000000.0
2007-03-09 23:53:00,0.69048,0.69053,0.69042,0.69048,40900000.0
2007-03-09 23:54:00,0.69035,0.69035,0.68994,0.69007,62000000.0
2007-03-09 23:55:00,0.69003,0.69003,0.68989,0.68989,81699999.0
2007-03-09 23:56:00,0.69008,0.69008,0.68994,0.68999,174199995.0
2007-03-09 23:57:00,0.68993,0.69014,0.68993,0.69014,100000000.0
2007-03-09 23:58:00,0.6902,0.69025,0.69015,0.69025,48600001.0
2007-03-09 23:59:00,0.69005,0.69015,0.69005,0.69005,101599999.0
2007-03-12 00:01:00,0.6937,0.6937,0.6936,0.6936,107400003.0
2007-03-12 00:02:00,0.6937,0.6937,0.6937,0.6937,107400003.0
2007-03-12 00:03:00,0.6936,0.6937,0.6935,0.6935,107400003.0
2007-03-12 00:08:00,0.6934,0.6934,0.6932,0.6932,107400003.0
2007-03-12 00:09:00,0.6934,0.6934,0.6934,0.6934,107400003.0
2007-03-12 00:10:00,0.6933,0.6933,0.693,0.693,107400003.0
2007-03-12 00:11:00,0.6932,0.6932,0.6931,0.6932,107400003.0
2007-03-12 00:12:00,0.693,0.6933,0.693,0.6933,107400003.0
2007-03-12 00:13:00,0.6932,0.6932,0.6929,0.6929,107400003.0
2007-03-12 00:14:00,0.693,0.693,0.6929,0.6929,107400003.0
2007-03-12 00:15:00,0.6928,0.6929,0.6927,0.6927,107400003.0
2007-03-12 00:16:00,0.6926,0.6928,0.6926,0.6928,107400003.0
2007-03-12 00:17:00,0.6929,0.6929,0.6929,0.6929,107400003.0
2007-03-12 00:18:00,0.6928,0.693,0.6928,0.6928,107400003.0
2007-03-12 00:20:00,0.6929,0.6929,0.6928,0.6928,107400003.0
2007-03-12 00:21:00,0.6929,0.6929,0.6928,0.6928,107400003.0
2007-03-12 00:25:00,0.6929,0.6929,0.6928,0.6928,107400003.0
2007-03-12 00:29:00,0.6929,0.6929,0.6929,0.6929,107400003.0
2007-03-12 00:30:00,0.6928,0.6928,0.6928,0.6928,107400003.0
2007-03-12 00:37:00,0.6929,0.6929,0.6929,0.6929,107400003.0
2007-03-12 00:38:00,0.6928,0.6929,0.6928,0.6928,107400003.0
2007-03-12 00:47:00,0.6927,0.6927,0.6927,0.6927,107400003.0
2007-03-12 00:48:00,0.6928,0.693,0.6928,0.693,107400003.0
2007-03-12 00:50:00,0.6933,0.6934,0.6933,0.6934,107400003.0
2007-03-12 00:51:00,0.6933,0.6936,0.6933,0.6935,107400003.0
2007-03-12 00:54:00,0.6934,0.6936,0.6934,0.6936,107400003.0
2007-03-12 00:59:00,0.694,0.694,0.6938,0.6939,107400003.0
2007-03-12 01:00:00,0.6937,0.6938,0.6937,0.6938,107400003.0
2007-03-12 01:01:00,0.6937,0.6937,0.6937,0.6937,107400003.0
2007-03-12 01:02:00,0.6935,0.6937,0.6935,0.6937,107400003.0
2007-03-12 01:04:00,0.6938,0.6938,0.6935,0.6935,107400003.0
2007-03-12 01:05:00,0.6933,0.6933,0.6933,0.6933,107400003.0
2007-03-12 01:07:00,0.6932,0.6932,0.6928,0.693,107400003.0
2007-03-12 01:08:00,0.6932,0.6932,0.6932,0.6932,107400003.0
2007-03-12 01:09:00,0.6934,0.6934,0.6932,0.6933,107400003.0
2007-03-12 01:10:00,0.6934,0.6934,0.6933,0.6933,107400003.0
2007-03-12 01:11:00,0.6934,0.6934,0.6934,0.6934,107400003.0
2007-03-12 01:13:00,0.6933,0.6933,0.6933,0.6933,107400003.0
2007-03-12 01:14:00,0.6934,0.6935,0.6934,0.6935,107400003.0
2007-03-12 01:16:00,0.6934,0.6934,0.6933,0.6933,107400003.0
2007-03-12 01:19:00,0.6934,0.6934,0.6934,0.6934,107400003.0
2007-03-12 01:20:00,0.6935,0.6935,0.6935,0.6935,107400003.0
2007-03-12 01:22:00,0.6933,0.6934,0.6933,0.6933,107400003.0
2007-03-12 01:23:00,0.6932,0.6932,0.6932,0.6932,107400003.0
2007-03-12 01:24:00,0.6933,0.6933,0.6933,0.6933,107400003.0
2007-03-12 01:26:00,0.6936,0.6936,0.6934,0.6936,107400003.0
2007-03-12 01:28:00,0.6937,0.6937,0.6936,0.6936,107400003.0
2007-03-12 01:29:00,0.6935,0.6936,0.6934,0.6936,107400003.0
2007-03-12 01:30:00,0.6935,0.6935,0.6933,0.6933,107400003.0
2007-03-12 01:31:00,0.6934,0.6936,0.6934,0.6935,107400003.0
2007-03-12 01:35:00,0.6936,0.6936,0.6934,0.6935,107400003.0
2007-03-12 01:36:00,0.6933,0.6934,0.6933,0.6934,107400003.0
2007-03-12 01:39:00,0.6933,0.6934,0.6933,0.6933,107400003.0
2007-03-12 01:40:00,0.6932,0.6932,0.6932,0.6932,107400003.0
2007-03-12 01:41:00,0.693,0.693,0.6924,0.6924,107400003.0
2007-03-12 01:42:00,0.6927,0.6927,0.6925,0.6927,107400003.0
2007-03-12 01:43:00,0.6926,0.6927,0.6926,0.6926,107400003.0
2007-03-12 01:45:00,0.6924,0.6924,0.6923,0.6923,107400003.0
2007-03-12 01:46:00,0.6918,0.6923,0.6918,0.6922,107400003.0
2007-03-12 01:47:00,0.6923,0.6924,0.6919,0.6924,107400003.0
2007-03-12 01:48:00,0.6914,0.6917,0.6914,0.6917,107400003.0
2007-03-12 01:49:00,0.6916,0.6921,0.6916,0.6921,107400003.0
2007-03-12 01:51:00,0.6922,0.6922,0.6922,0.6922,107400003.0
2007-03-12 01:54:00,0.6924,0.6926,0.6924,0.6926,107400003.0
2007-03-12 01:55:00,0.6925,0.6925,0.6925,0.6925,107400003.0
2007-03-12 01:57:00,0.6926,0.6926,0.6926,0.6926,107400003.0
2007-03-12 01:59:00,0.6927,0.6927,0.6925,0.6925,107400003.0
2007-03-12 02:00:00,0.69366,0.69366,0.6934,0.69361,107400003.0
2007-03-12 02:01:00,0.69359,0.69359,0.69342,0.69344,72500001.0
2007-03-12 02:02:00,0.69332,0.69343,0.69332,0.6934,92400000.0
2007-03-12 02:03:00,0.69335,0.69343,0.69329,0.69332,73699998.0
2007-03-12 02:04:00,0.6933,0.69344,0.69326,0.69337,78899999.0
2007-03-12 02:05:00,0.69328,0.69328,0.69322,0.69322,23199999.0
2007-03-12 02:06:00,0.69313,0.69315,0.69296,0.6931,74899999.0
2007-03-12 02:07:00,0.69294,0.69294,0.69255,0.69271,56800000.0
2007-03-12 02:08:00,0.69279,0.69291,0.69265,0.69291,78300000.0
2007-03-12 02:09:00,0.69292,0.69305,0.69285,0.69293,72499999.0
2007-03-12 02:10:00,0.6929,0.6931,0.69288,0.6931,85999999.0
2007-03-12 02:11:00,0.69312,0.69312,0.69297,0.69309,66200000.0
2007-03-12 02:12:00,0.69308,0.69313,0.69301,0.69313,48600000.0
2007-03-12 02:13:00,0.69313,0.69313,0.69307,0.69308,50299998.0
2007-03-12 02:14:00,0.69313,0.69318,0.69305,0.69318,83600001.0
2007-03-12 02:15:00,0.6932,0.69325,0.6932,0.69322,64900000.0
2007-03-12 02:16:00,0.69328,0.69328,0.69303,0.69303,50900000.0
2007-03-12 02:17:00,0.69309,0.69321,0.69309,0.69318,33500000.0
2007-03-12 02:18:00,0.69305,0.6932,0.69305,0.6932,48900000.0
2007-03-12 02:19:00,0.6931,0.6931,0.69296,0.693,38800000.0
2007-03-12 02:20:00,0.69323,0.69323,0.69304,0.69318,110600001.0
2007-03-12 02:21:00,0.69311,0.6932,0.69311,0.6932,60400001.0
2007-03-12 02:22:00,0.69312,0.69314,0.69292,0.69299,38599999.0
2007-03-12 02:23:00,0.693,0.69314,0.693,0.69301,52600000.0
2007-03-12 02:24:00,0.69298,0.6931,0.6929,0.69306,67400000.0
2007-03-12 02:25:00,0.6931,0.69311,0.69294,0.69311,95400000.0
2007-03-12 02:26:00,0.69319,0.69337,0.69319,0.69331,52600001.0
2007-03-12 02:27:00,0.69348,0.69348,0.69342,0.69342,28699999.0
2007-03-12 02:28:00,0.69328,0.6934,0.69319,0.69337,88600000.0
2007-03-12 02:29:00,0.69333,0.69338,0.6933,0.69338,53400000.0
2007-03-12 02:30:00,0.69328,0.69334,0.69325,0.69325,35100000.0
2007-03-12 02:31:00,0.69324,0.69336,0.69313,0.69322,107300001.0
2007-03-12 02:32:00,0.69322,0.69322,0.69315,0.6932,77800000.0
2007-03-12 02:33:00,0.69321,0.69351,0.69315,0.69338,112300000.0
2007-03-12 02:34:00,0.69324,0.69326,0.69324,0.69326,8300000.0
2007-03-12 02:35:00,0.69331,0.69335,0.6932,0.6932,46200000.0
2007-03-12 02:36:00,0.69327,0.69327,0.69309,0.69318,78900000.0
2007-03-12 02:37:00,0.6932,0.6932,0.69308,0.6932,41899999.0
2007-03-12 02:38:00,0.69295,0.69316,0.69284,0.69316,81000000.0
2007-03-12 02:39:00,0.69316,0.69316,0.69314,0.69314,49799999.0
2007-03-12 02:40:00,0.69305,0.69305,0.693,0.69305,57000000.0
2007-03-12 02:41:00,0.69286,0.69286,0.69265,0.69265,77400001.0
2007-03-12 02:42:00,0.69245,0.69245,0.69223,0.69235,166499998.0
2007-03-12 02:43:00,0.69239,0.69258,0.69215,0.69215,105200001.0
2007-03-12 02:44:00,0.69217,0.69223,0.69217,0.69223,31900000.0
2007-03-12 02:45:00,0.69209,0.69211,0.69209,0.69211,17500000.0
2007-03-12 02:46:00,0.69198,0.69204,0.69183,0.69183,121299998.0
2007-03-12 02:47:00,0.69188,0.69201,0.69174,0.69182,75199999.0
2007-03-12 02:48:00,0.6919,0.69198,0.69134,0.69134,64300000.0
2007-03-12 02:49:00,0.69131,0.69148,0.69131,0.69145,27900000.0
2007-03-12 02:50:00,0.69166,0.69181,0.69166,0.69181,42499999.0
2007-03-12 02:51:00,0.6918,0.69188,0.69166,0.69188,52700000.0
2007-03-12 02:52:00,0.69193,0.69193,0.69177,0.69191,80899999.0
2007-03-12 02:53:00,0.69173,0.69188,0.69173,0.69188,59700000.0
2007-03-12 02:54:00,0.69217,0.69234,0.69217,0.69234,67700000.0
2007-03-12 02:55:00,0.69238,0.6924,0.69225,0.69231,62700000.0
2007-03-12 02:56:00,0.69235,0.69239,0.69229,0.69232,94699999.0
2007-03-12 02:57:00,0.69226,0.69239,0.69215,0.69239,75300000.0
2007-03-12 02:58:00,0.69234,0.69238,0.69233,0.69233,37500000.0
2007-03-12 02:59:00,0.69239,0.69253,0.69227,0.69227,114800002.0
2007-03-12 03:00:00,0.692,0.69232,0.69197,0.69227,76000000.0
2007-03-12 03:01:00,0.69224,0.69241,0.69208,0.69237,97900001.0
2007-03-12 03:02:00,0.69219,0.69239,0.69202,0.69239,107200001.0
2007-03-12 03:03:00,0.69223,0.69246,0.69223,0.69227,148800000.0
2007-03-12 03:04:00,0.69232,0.69239,0.69229,0.69237,107700000.0
2007-03-12 03:05:00,0.69228,0.69235,0.69218,0.69218,77100001.0
2007-03-12 03:06:00,0.69215,0.69245,0.69215,0.69238,86800000.0
2007-03-12 03:07:00,0.69243,0.6925,0.69227,0.69245,88899999.0
2007-03-12 03:08:00,0.69255,0.69271,0.69226,0.69226,70599999.0
2007-03-12 03:09:00,0.69245,0.69254,0.6924,0.69254,92400000.0
2007-03-12 03:10:00,0.69279,0.69283,0.6926,0.69266,56600000.0
2007-03-12 03:11:00,0.69279,0.69302,0.69272,0.69285,129000001.0
2007-03-12 03:12:00,0.69291,0.69316,0.69291,0.69296,49200000.0
2007-03-12 03:13:00,0.69306,0.69318,0.69306,0.69313,46400000.0
2007-03-12 03:14:00,0.69314,0.69314,0.69299,0.69309,47100000.0
2007-03-12 03:15:00,0.69309,0.69309,0.69276,0.69292,67700000.0
2007-03-12 03:16:00,0.69304,0.69311,0.69293,0.69293,80800001.0
2007-03-12 03:17:00,0.69315,0.69315,0.69315,0.69315,14300000.0
2007-03-12 03:18:00,0.69316,0.69316,0.69302,0.69307,114700002.0
2007-03-12 03:19:00,0.69295,0.69327,0.69295,0.69327,58199999.0
2007-03-12 03:20:00,0.6932,0.69328,0.69314,0.69328,53600000.0
2007-03-12 03:21:00,0.69325,0.69335,0.6932,0.6932,78200000.0
2007-03-12 03:22:00,0.69317,0.69331,0.69317,0.69331,65100000.0
2007-03-12 03:23:00,0.6933,0.69335,0.69325,0.69335,90199999.0
2007-03-12 03:24:00,0.69326,0.69328,0.6932,0.69328,53299999.0
2007-03-12 03:25:00,0.69322,0.6934,0.69307,0.6934,114099998.0
2007-03-12 03:26:00,0.69331,0.69333,0.69317,0.6932,139699998.0
2007-03-12 03:27:00,0.69336,0.69343,0.69333,0.69343,93400001.0
2007-03-12 03:28:00,0.6933,0.6933,0.69301,0.69315,129799998.0
2007-03-12 03:29:00,0.69345,0.69356,0.69335,0.69356,132699997.0
2007-03-12 03:30:00,0.69346,0.69346,0.69332,0.69341,71700002.0
2007-03-12 03:31:00,0.69352,0.69359,0.69341,0.69341,77800000.0
2007-03-12 03:32:00,0.69338,0.69352,0.69331,0.69352,41900000.0
2007-03-12 03:33:00,0.69344,0.69344,0.6933,0.69331,66300000.0
2007-03-12 03:34:00,0.69331,0.6934,0.69329,0.69339,46800000.0
2007-03-12 03:35:00,0.69338,0.69356,0.69338,0.69346,141100000.0
2007-03-12 03:36:00,0.69337,0.69342,0.69326,0.69342,97799999.0
2007-03-12 03:37:00,0.69334,0.69345,0.69334,0.69339,150400000.0
2007-03-12 03:38:00,0.69341,0.69341,0.69336,0.69336,29500000.0
2007-03-12 03:39:00,0.69334,0.69342,0.69325,0.69325,110099999.0
2007-03-12 03:40:00,0.69324,0.69332,0.69321,0.69328,97700001.0
2007-03-12 03:41:00,0.69338,0.69338,0.69322,0.6933,104299999.0
2007-03-12 03:42:00,0.69325,0.69342,0.69325,0.69331,80400001.0
2007-03-12 03:43:00,0.69335,0.69345,0.6933,0.69342,103100000.0
2007-03-12 03:44:00,0.69352,0.69353,0.69334,0.69337,141700002.0
2007-03-12 03:45:00,0.69339,0.69354,0.69334,0.69345,155200001.0
2007-03-12 03:46:00,0.6934,0.6934,0.69325,0.69325,41099999.0
2007-03-12 03:47:00,0.69319,0.69337,0.69319,0.69337,72499999.0
2007-03-12 03:48:00,0.69333,0.69338,0.6932,0.69338,70899999.0
2007-03-12 03:49:00,0.69349,0.69349,0.69302,0.6933,108599999.0
2007-03-12 03:50:00,0.69321,0.69342,0.69318,0.69342,97300000.0
2007-03-12 03:51:00,0.6934,0.6934,0.6933,0.6933,66999998.0
2007-03-12 03:52:00,0.69334,0.69334,0.69323,0.69325,102700000.0
2007-03-12 03:53:00,0.69333,0.69333,0.69322,0.69325,78999999.0
2007-03-12 03:54:00,0.69332,0.69338,0.69331,0.69338,46500000.0
2007-03-12 03:55:00,0.69341,0.69342,0.69333,0.69342,107500000.0
2007-03-12 03:56:00,0.69343,0.69351,0.69341,0.6935,59799999.0
2007-03-12 03:57:00,0.69342,0.69342,0.69314,0.6933,80600000.0
2007-03-12 03:58:00,0.69314,0.69315,0.69304,0.69308,47100000.0
2007-03-12 03:59:00,0.69299,0.69299,0.69283,0.69283,96600001.0
2007-03-12 04:00:00,0.69282,0.69294,0.69281,0.69294,64200000.0
2007-03-12 04:01:00,0.6929,0.69293,0.6928,0.6928,91299999.0
2007-03-12 04:02:00,0.69297,0.69302,0.69283,0.69297,55100000.0
2007-03-12 04:03:00,0.69304,0.69308,0.69299,0.69308,68900001.0
2007-03-12 04:04:00,0.69308,0.69308,0.693,0.693,25600000.0
2007-03-12 04:05:00,0.69295,0.69308,0.69295,0.69308,73900000.0
2007-03-12 04:06:00,0.69305,0.69305,0.69295,0.693,107299999.0
2007-03-12 04:07:00,0.69303,0.69303,0.69293,0.69303,60000000.0
2007-03-12 04:08:00,0.69304,0.69317,0.69303,0.69315,83700001.0
2007-03-12 04:09:00,0.69314,0.69321,0.69305,0.69305,99700000.0
2007-03-12 04:10:00,0.69315,0.69323,0.69312,0.69323,102099998.0
2007-03-12 04:11:00,0.6932,0.6932,0.69304,0.69313,85700002.0
2007-03-12 04:12:00,0.69315,0.69315,0.69304,0.6931,140800001.0
2007-03-12 04:13:00,0.69317,0.69318,0.69308,0.69318,19900000.0
2007-03-12 04:14:00,0.69315,0.69315,0.69311,0.69311,55600000.0
2007-03-12 04:15:00,0.69317,0.69317,0.69292,0.69312,70000001.0
2007-03-12 04:16:00,0.69317,0.69317,0.6931,0.69311,30300000.0
2007-03-12 04:17:00,0.69318,0.69318,0.69299,0.69316,123900001.0
2007-03-12 04:18:00,0.6932,0.6932,0.6931,0.69318,51800000.0
2007-03-12 04:19:00,0.69316,0.69316,0.69299,0.69302,65200000.0
2007-03-12 04:20:00,0.69305,0.69307,0.69296,0.69299,47700000.0
2007-03-12 04:21:00,0.69297,0.69318,0.69294,0.69318,145099999.0
2007-03-12 04:22:00,0.69315,0.6932,0.69315,0.69315,36500000.0
2007-03-12 04:23:00,0.69315,0.69325,0.6931,0.6932,37300000.0
2007-03-12 04:24:00,0.69315,0.69315,0.69292,0.69309,39800000.0
2007-03-12 04:25:00,0.693,0.69308,0.693,0.69301,42200000.0
2007-03-12 04:26:00,0.69299,0.69309,0.69294,0.693,62400001.0
2007-03-12 04:27:00,0.69306,0.69306,0.69294,0.69294,23100000.0
2007-03-12 04:28:00,0.69284,0.69311,0.69282,0.69311,91000001.0
2007-03-12 04:29:00,0.69308,0.69309,0.69287,0.69299,78100001.0
2007-03-12 04:30:00,0.69315,0.69315,0.69285,0.69285,48700000.0
2007-03-12 04:31:00,0.69298,0.693,0.69292,0.69299,74200000.0
2007-03-12 04:32:00,0.69308,0.69311,0.69308,0.69311,26200000.0
2007-03-12 04:33:00,0.69302,0.6931,0.69299,0.69301,76200000.0
2007-03-12 04:34:00,0.69307,0.69307,0.69284,0.69284,50200000.0
2007-03-12 04:35:00,0.69313,0.69317,0.6931,0.6931,61300001.0
2007-03-12 04:36:00,0.69313,0.69315,0.69302,0.69315,137200000.0
2007-03-12 04:37:00,0.69312,0.69317,0.69305,0.69307,59700000.0
2007-03-12 04:38:00,0.6932,0.6932,0.69312,0.69315,81599999.0
2007-03-12 04:39:00,0.69308,0.69314,0.69308,0.6931,27900000.0
2007-03-12 04:40:00,0.69285,0.69303,0.69279,0.69289,81500000.0
2007-03-12 04:41:00,0.69307,0.69309,0.69298,0.69298,75100001.0
2007-03-12 04:42:00,0.69285,0.6929,0.69285,0.6929,31900000.0
2007-03-12 04:43:00,0.69292,0.69298,0.69286,0.69293,101800001.0
2007-03-12 04:44:00,0.69288,0.69293,0.69268,0.69293,88599998.0
2007-03-12 04:45:00,0.69298,0.69303,0.6929,0.6929,66000000.0
2007-03-12 04:46:00,0.69285,0.69309,0.69285,0.69309,46800000.0
2007-03-12 04:47:00,0.69305,0.69305,0.69293,0.69295,70700000.0
2007-03-12 04:48:00,0.69285,0.693,0.69285,0.6929,62400000.0
2007-03-12 04:49:00,0.69298,0.69302,0.69298,0.69302,37400000.0
2007-03-12 04:50:00,0.69301,0.69301,0.69287,0.69294,24400000.0
2007-03-12 04:51:00,0.69301,0.69329,0.69301,0.69315,86500000.0
2007-03-12 04:52:00,0.69315,0.69315,0.69298,0.69299,58400000.0
2007-03-12 04:53:00,0.69291,0.69299,0.69291,0.69297,62299999.0
2007-03-12 04:54:00,0.69297,0.69313,0.69297,0.69313,27000000.0
2007-03-12 04:55:00,0.69303,0.69313,0.69298,0.69298,78300000.0
2007-03-12 04:56:00,0.69302,0.69303,0.69291,0.69294,51600001.0
2007-03-12 04:57:00,0.6929,0.69295,0.6929,0.6929,99700001.0
2007-03-12 04:58:00,0.69304,0.69304,0.69301,0.69301,45800001.0
2007-03-12 04:59:00,0.693,0.693,0.69276,0.69278,66700000.0
2007-03-12 05:00:00,0.69274,0.69301,0.69274,0.69281,112800001.0
2007-03-12 05:01:00,0.69295,0.69305,0.6929,0.693,80200000.0
2007-03-12 05:02:00,0.69291,0.69291,0.69277,0.69277,79700002.0
2007-03-12 05:03:00,0.69281,0.69291,0.6928,0.6928,140500002.0
2007-03-12 05:04:00,0.69267,0.69267,0.69256,0.69262,58000000.0
2007-03-12 05:05:00,0.69263,0.69289,0.69263,0.6927,87800000.0
2007-03-12 05:06:00,0.69287,0.69295,0.69283,0.6929,59700000.0
2007-03-12 05:07:00,0.69288,0.69293,0.69281,0.69285,88799999.0
2007-03-12 05:08:00,0.69285,0.69295,0.69283,0.6929,226499997.0
2007-03-12 05:09:00,0.6926,0.69303,0.6926,0.69284,231099998.0
2007-03-12 05:10:00,0.69295,0.69295,0.6929,0.6929,37600000.0
2007-03-12 05:11:00,0.693,0.69304,0.69277,0.69293,150699998.0
2007-03-12 05:12:00,0.6929,0.6931,0.6929,0.6931,60100000.0
2007-03-12 05:13:00,0.69297,0.6931,0.69284,0.69302,127900000.0
2007-03-12 05:14:00,0.69304,0.69336,0.69304,0.69336,173500001.0
2007-03-12 05:15:00,0.69328,0.69335,0.69323,0.69326,163599999.0
2007-03-12 05:16:00,0.69322,0.69339,0.69308,0.69319,163499998.0
2007-03-12 05:17:00,0.693,0.69303,0.69288,0.69288,77200000.0
2007-03-12 05:18:00,0.69287,0.69291,0.69274,0.69274,86299998.0
2007-03-12 05:19:00,0.69278,0.69278,0.69251,0.69275,129900000.0
2007-03-12 05:20:00,0.69278,0.69284,0.69272,0.69284,45200000.0
2007-03-12 05:21:00,0.69278,0.69296,0.69265,0.69291,245700000.0
2007-03-12 05:22:00,0.69296,0.69298,0.69285,0.69285,102500000.0
2007-03-12 05:23:00,0.69269,0.69274,0.6926,0.6926,58800000.0
2007-03-12 05:24:00,0.69268,0.6927,0.69259,0.69266,143199999.0
2007-03-12 05:25:00,0.69285,0.6929,0.69272,0.6929,66599999.0
2007-03-12 05:26:00,0.69292,0.69294,0.69287,0.69287,96100001.0
2007-03-12 05:27:00,0.69287,0.69291,0.6927,0.69291,64600000.0
2007-03-12 05:28:00,0.69295,0.69295,0.6929,0.69295,50299999.0
2007-03-12 05:29:00,0.69293,0.69293,0.69284,0.69289,137200000.0
2007-03-12 05:30:00,0.69292,0.69294,0.69281,0.69286,116700002.0
2007-03-12 05:31:00,0.69293,0.69295,0.69288,0.69288,72500000.0
2007-03-12 05:32:00,0.69285,0.693,0.69278,0.693,31800000.0
2007-03-12 05:33:00,0.6928,0.69292,0.69276,0.6929,109300001.0
2007-03-12 05:34:00,0.69292,0.69296,0.6929,0.6929,88599999.0
2007-03-12 05:35:00,0.69296,0.69297,0.6929,0.69295,67599999.0
2007-03-12 05:36:00,0.69304,0.6931,0.69302,0.69307,80400001.0
2007-03-12 05:37:00,0.69302,0.69302,0.69288,0.69288,100699998.0
2007-03-12 05:38:00,0.69291,0.69297,0.6929,0.69297,109500000.0
2007-03-12 05:39:00,0.69288,0.69292,0.69282,0.69283,55599998.0
2007-03-12 05:40:00,0.69285,0.69293,0.69285,0.69285,38200000.0
2007-03-12 05:41:00,0.69289,0.69303,0.69289,0.693,50300001.0
2007-03-12 05:42:00,0.69298,0.69302,0.69297,0.69302,49300000.0
2007-03-12 05:43:00,0.69309,0.69321,0.69299,0.69303,142499997.0
2007-03-12 05:44:00,0.69322,0.69331,0.69313,0.69321,116799996.0
2007-03-12 05:45:00,0.69319,0.69319,0.69291,0.69291,61400000.0
2007-03-12 05:46:00,0.69306,0.69307,0.69298,0.69298,37400000.0
2007-03-12 05:47:00,0.69292,0.69295,0.69284,0.69284,33200000.0
2007-03-12 05:48:00,0.69264,0.6927,0.69248,0.69265,132100001.0
2007-03-12 05:49:00,0.69269,0.69287,0.69249,0.69272,122699999.0
2007-03-12 05:50:00,0.6929,0.69295,0.69261,0.69264,78099999.0
2007-03-12 05:51:00,0.69293,0.69307,0.69293,0.69303,95199998.0
2007-03-12 05:52:00,0.6931,0.69318,0.69305,0.69305,48600000.0
2007-03-12 05:53:00,0.69312,0.69318,0.6931,0.69318,38300000.0
2007-03-12 05:54:00,0.69311,0.6932,0.69311,0.69313,63800001.0
2007-03-12 05:55:00,0.6931,0.6931,0.69296,0.69303,42600000.0
2007-03-12 05:56:00,0.69303,0.6931,0.69295,0.69305,121599999.0
2007-03-12 05:57:00,0.69307,0.69309,0.69303,0.69305,99600004.0
2007-03-12 05:58:00,0.69304,0.69311,0.69304,0.69308,104000000.0
2007-03-12 05:59:00,0.6931,0.6931,0.69295,0.69295,152099997.0
2007-03-12 06:00:00,0.6931,0.6931,0.69305,0.69307,54200000.0
2007-03-12 06:01:00,0.69302,0.69302,0.69286,0.6929,72600000.0
2007-03-12 06:02:00,0.69283,0.69285,0.6928,0.6928,142699999.0
2007-03-12 06:03:00,0.69262,0.69269,0.69247,0.69269,108899999.0
2007-03-12 06:04:00,0.69281,0.69292,0.69281,0.69292,68599999.0
2007-03-12 06:05:00,0.69285,0.69292,0.69283,0.69292,66999998.0
2007-03-12 06:06:00,0.69296,0.69296,0.6928,0.69282,117299998.0
2007-03-12 06:07:00,0.69283,0.69291,0.69283,0.69287,84900000.0
2007-03-12 06:08:00,0.69287,0.69292,0.69285,0.69286,169799998.0
2007-03-12 06:09:00,0.69281,0.69293,0.69281,0.69293,46100000.0
2007-03-12 06:10:00,0.69275,0.69283,0.69256,0.69273,104099998.0
2007-03-12 06:11:00,0.69293,0.69293,0.69285,0.69287,95500002.0
2007-03-12 06:12:00,0.69281,0.69289,0.69281,0.69281,73199999.0
2007-03-12 06:13:00,0.69276,0.69292,0.69276,0.69287,112500000.0
2007-03-12 06:14:00,0.69285,0.69285,0.69257,0.6927,84599999.0
2007-03-12 06:15:00,0.69278,0.69292,0.69278,0.69292,55100000.0
2007-03-12 06:16:00,0.6929,0.693,0.69289,0.693,92700002.0
2007-03-12 06:17:00,0.69298,0.69298,0.69285,0.69285,84800001.0
2007-03-12 06:18:00,0.69283,0.69295,0.69282,0.6929,103599999.0
2007-03-12 06:19:00,0.6929,0.69298,0.69271,0.6928,210799996.0
2007-03-12 06:20:00,0.69285,0.69298,0.69285,0.69285,58300000.0
2007-03-12 06:21:00,0.69288,0.69307,0.69288,0.69298,154100000.0
2007-03-12 06:22:00,0.69292,0.69292,0.69281,0.69288,94700000.0
2007-03-12 06:23:00,0.69289,0.69295,0.69279,0.69295,159400002.0
2007-03-12 06:24:00,0.69294,0.69306,0.69294,0.69302,169000001.0
2007-03-12 06:25:00,0.69262,0.6929,0.6926,0.69278,87800000.0
2007-03-12 06:26:00,0.69303,0.69307,0.69295,0.693,123100000.0
2007-03-12 06:27:00,0.69275,0.69283,0.69256,0.69283,57499999.0
2007-03-12 06:28:00,0.69275,0.69283,0.69259,0.69275,71000000.0
2007-03-12 06:29:00,0.69296,0.69307,0.69285,0.69302,75500001.0
2007-03-12 06:30:00,0.69307,0.69312,0.693,0.693,118100002.0
2007-03-12 06:31:00,0.69315,0.69315,0.69284,0.69284,90400000.0
2007-03-12 06:32:00,0.69305,0.69305,0.693,0.693,34300000.0
2007-03-12 06:33:00,0.69295,0.69295,0.6929,0.69295,62300000.0
2007-03-12 06:34:00,0.69299,0.69307,0.69296,0.69307,169599998.0
2007-03-12 06:35:00,0.69296,0.69305,0.69296,0.69296,90699999.0
2007-03-12 06:36:00,0.69286,0.69301,0.69254,0.69277,163399999.0
2007-03-12 06:37:00,0.69301,0.69301,0.69299,0.69299,13300000.0
2007-03-12 06:38:00,0.69305,0.6931,0.69305,0.6931,81300000.0
2007-03-12 06:39:00,0.69305,0.69305,0.69296,0.69298,48700000.0
2007-03-12 06:40:00,0.69278,0.69283,0.69253,0.69273,145700001.0
2007-03-12 06:41:00,0.69288,0.69306,0.69288,0.69306,99700000.0
2007-03-12 06:42:00,0.69294,0.69309,0.69267,0.69285,181500001.0
2007-03-12 06:43:00,0.69293,0.69303,0.69285,0.69303,89100000.0
2007-03-12 06:44:00,0.69299,0.69305,0.69293,0.69305,195700002.0
2007-03-12 06:45:00,0.69302,0.69302,0.69292,0.69292,64199999.0
2007-03-12 06:46:00,0.69293,0.693,0.69285,0.693,59000000.0
2007-03-12 06:47:00,0.69305,0.69305,0.69282,0.69285,186400000.0
2007-03-12 06:48:00,0.6929,0.69295,0.69288,0.69295,151300000.0
2007-03-12 06:49:00,0.69295,0.69295,0.69285,0.6929,129100002.0
2007-03-12 06:50:00,0.69295,0.693,0.69288,0.6929,143400001.0
2007-03-12 06:51:00,0.6929,0.69311,0.6929,0.69296,154299998.0
2007-03-12 06:52:00,0.69299,0.69315,0.69299,0.69305,93099999.0
2007-03-12 06:53:00,0.69291,0.69302,0.69285,0.69302,99800000.0
2007-03-12 06:54:00,0.69298,0.69298,0.69273,0.69273,130499999.0
2007-03-12 06:55:00,0.69293,0.69301,0.69286,0.69289,118200001.0
2007-03-12 06:56:00,0.69295,0.69302,0.69291,0.69293,71100000.0
2007-03-12 06:57:00,0.69307,0.69308,0.69296,0.693,78599999.0
2007-03-12 06:58:00,0.69276,0.69294,0.69273,0.6928,129700000.0
2007-03-12 06:59:00,0.69298,0.69302,0.69287,0.69301,144900001.0
2007-03-12 07:00:00,0.69304,0.69308,0.69291,0.693,199500000.0
2007-03-12 07:01:00,0.69301,0.69311,0.69301,0.6931,257300003.0
2007-03-12 07:02:00,0.69317,0.69317,0.69298,0.69305,115300002.0
2007-03-12 07:03:00,0.69295,0.69305,0.69292,0.69304,65200000.0
2007-03-12 07:04:00,0.69304,0.69304,0.69301,0.69301,21400000.0
2007-03-12 07:05:00,0.6928,0.69316,0.69279,0.69293,149100000.0
2007-03-12 07:06:00,0.69299,0.69308,0.69289,0.69302,282999999.0
2007-03-12 07:07:00,0.69324,0.69324,0.69276,0.69284,70100000.0
2007-03-12 07:08:00,0.69312,0.69312,0.69295,0.69295,57300000.0
2007-03-12 07:09:00,0.69295,0.69305,0.6929,0.69305,170099999.0
2007-03-12 07:10:00,0.6929,0.69305,0.6929,0.693,51900000.0
2007-03-12 07:11:00,0.69305,0.69305,0.69293,0.69305,133100001.0
2007-03-12 07:12:00,0.69303,0.69313,0.69303,0.69309,147000000.0
2007-03-12 07:13:00,0.69303,0.69312,0.69303,0.6931,144700001.0
2007-03-12 07:14:00,0.69301,0.69316,0.69294,0.69316,83200001.0
2007-03-12 07:15:00,0.69293,0.69293,0.69277,0.6928,28800000.0
2007-03-12 07:16:00,0.69285,0.6929,0.69278,0.6928,180200001.0
2007-03-12 07:17:00,0.69276,0.69276,0.69266,0.6927,57299999.0
2007-03-12 07:18:00,0.69273,0.69273,0.69256,0.6926,189900001.0
2007-03-12 07:19:00,0.6926,0.69263,0.69255,0.6926,196500001.0
2007-03-12 07:20:00,0.69265,0.69265,0.6926,0.6926,100100001.0
2007-03-12 07:21:00,0.69268,0.69272,0.69254,0.69263,188699998.0
2007-03-12 07:22:00,0.69258,0.69292,0.69258,0.69272,266999998.0
2007-03-12 07:23:00,0.69275,0.69295,0.6927,0.69283,199099998.0
2007-03-12 07:24:00,0.69259,0.69281,0.69259,0.69281,92300001.0
2007-03-12 07:25:00,0.69269,0.69269,0.69248,0.69248,189300003.0
2007-03-12 07:26:00,0.69279,0.69298,0.69274,0.69277,227599999.0
2007-03-12 07:27:00,0.69274,0.69281,0.69268,0.69278,218400001.0
2007-03-12 07:28:00,0.69287,0.69296,0.69278,0.69296,189000001.0
2007-03-12 07:29:00,0.69291,0.69311,0.69291,0.69307,264099998.0
2007-03-12 07:30:00,0.69315,0.6932,0.6931,0.69318,307299999.0
2007-03-12 07:31:00,0.69308,0.69326,0.69308,0.69312,103999999.0
2007-03-12 07:32:00,0.69309,0.69311,0.69303,0.69307,76999999.0
2007-03-12 07:33:00,0.69284,0.69311,0.69284,0.69298,42200000.0
2007-03-12 07:34:00,0.69305,0.69324,0.69295,0.69315,181599999.0
2007-03-12 07:35:00,0.69315,0.69315,0.69295,0.69295,49399998.0
2007-03-12 07:36:00,0.693,0.69315,0.69291,0.69291,54200000.0
2007-03-12 07:37:00,0.69301,0.69301,0.69285,0.69295,110700000.0
2007-03-12 07:38:00,0.69257,0.69277,0.69257,0.69265,89600000.0
2007-03-12 07:39:00,0.6929,0.6929,0.69272,0.69282,64500000.0
2007-03-12 07:40:00,0.69295,0.69295,0.69279,0.69283,89900001.0
2007-03-12 07:41:00,0.69288,0.69288,0.69268,0.69271,100400000.0
2007-03-12 07:42:00,0.69274,0.69274,0.69261,0.69261,208199998.0
2007-03-12 07:43:00,0.69284,0.6929,0.69259,0.69259,362899999.0
2007-03-12 07:44:00,0.69266,0.69268,0.69262,0.69262,56200000.0
2007-03-12 07:45:00,0.69266,0.69273,0.69255,0.69273,122300002.0
2007-03-12 07:46:00,0.69277,0.69295,0.69277,0.69295,78199998.0
2007-03-12 07:47:00,0.69288,0.69312,0.69286,0.693,81700000.0
2007-03-12 07:48:00,0.69283,0.69304,0.69276,0.69303,120499998.0
2007-03-12 07:49:00,0.69309,0.69318,0.693,0.69313,75599999.0
2007-03-12 07:50:00,0.69316,0.69336,0.69304,0.69336,92899996.0
2007-03-12 07:51:00,0.69373,0.69381,0.6936,0.6938,159099997.0
2007-03-12 07:52:00,0.69375,0.69376,0.69361,0.69367,74700000.0
2007-03-12 07:53:00,0.69363,0.69379,0.6935,0.69368,302299996.0
2007-03-12 07:54:00,0.69365,0.69365,0.69346,0.69348,162200000.0
2007-03-12 07:55:00,0.69362,0.69362,0.69331,0.69335,188899999.0
2007-03-12 07:56:00,0.69335,0.69351,0.69335,0.69338,171899997.0
2007-03-12 07:57:00,0.69315,0.69315,0.69297,0.69297,83700000.0
2007-03-12 07:58:00,0.69293,0.693,0.6927,0.69275,130599999.0
2007-03-12 07:59:00,0.69278,0.69299,0.69278,0.69294,245400000.0
2007-03-12 08:00:00,0.69299,0.69311,0.69293,0.69311,70600000.0
2007-03-12 08:01:00,0.693,0.69316,0.69299,0.69315,119000000.0
2007-03-12 08:02:00,0.69306,0.69308,0.69293,0.69303,266499997.0
2007-03-12 08:03:00,0.69298,0.69312,0.69291,0.69291,268299999.0
2007-03-12 08:04:00,0.69295,0.69295,0.6928,0.69295,228299998.0
2007-03-12 08:05:00,0.69294,0.69299,0.69273,0.69273,169600002.0
2007-03-12 08:06:00,0.6927,0.6928,0.69267,0.69277,154100000.0
2007-03-12 08:07:00,0.6928,0.69296,0.69277,0.69279,142000002.0
2007-03-12 08:08:00,0.69286,0.69317,0.69268,0.69293,169000000.0
2007-03-12 08:09:00,0.69285,0.69313,0.6927,0.69302,78100000.0
2007-03-12 08:10:00,0.69314,0.69316,0.69253,0.69254,80400000.0
2007-03-12 08:11:00,0.69278,0.69325,0.69278,0.69324,30100000.0
2007-03-12 08:12:00,0.69285,0.69299,0.69285,0.69299,56300001.0
2007-03-12 08:13:00,0.69273,0.69313,0.69273,0.69281,128000000.0
2007-03-12 08:14:00,0.69294,0.69295,0.69284,0.69284,40500000.0
2007-03-12 08:15:00,0.6929,0.69297,0.69274,0.69278,175199999.0
2007-03-12 08:16:00,0.69296,0.69302,0.69285,0.6929,81200001.0
2007-03-12 08:17:00,0.69299,0.69309,0.69289,0.69289,93299999.0
2007-03-12 08:18:00,0.69308,0.69326,0.69295,0.69301,99300000.0
2007-03-12 08:19:00,0.69304,0.69324,0.69304,0.69306,126499999.0
2007-03-12 08:20:00,0.69317,0.69349,0.69297,0.69326,189299998.0
2007-03-12 08:21:00,0.69302,0.69309,0.69299,0.69303,49500000.0
2007-03-12 08:22:00,0.69294,0.69303,0.69294,0.69303,89000000.0
2007-03-12 08:23:00,0.69262,0.69327,0.69262,0.6929,82500000.0
2007-03-12 08:24:00,0.693,0.693,0.69278,0.69295,233100001.0
2007-03-12 08:25:00,0.6929,0.69295,0.69277,0.69282,159999997.0
2007-03-12 08:26:00,0.69279,0.69293,0.69279,0.69284,101700000.0
2007-03-12 08:27:00,0.69275,0.69285,0.69265,0.69285,59700002.0
2007-03-12 08:28:00,0.6928,0.69295,0.69277,0.69295,63100000.0
2007-03-12 08:29:00,0.69285,0.69285,0.69275,0.69285,128999998.0
2007-03-12 08:30:00,0.69304,0.69311,0.69304,0.69311,52700000.0
2007-03-12 08:31:00,0.69315,0.69325,0.69301,0.6931,111899999.0
2007-03-12 08:32:00,0.69297,0.69314,0.69297,0.69314,86000000.0
2007-03-12 08:33:00,0.69317,0.69319,0.69312,0.69317,81700002.0
2007-03-12 08:34:00,0.69314,0.69322,0.69287,0.69303,129600000.0
2007-03-12 08:35:00,0.69314,0.69323,0.69308,0.69321,87200001.0
2007-03-12 08:36:00,0.6932,0.69322,0.693,0.6932,74099999.0
2007-03-12 08:37:00,0.69314,0.69314,0.69303,0.69305,123700000.0
2007-03-12 08:38:00,0.69301,0.69317,0.69293,0.69293,115700001.0
2007-03-12 08:39:00,0.69302,0.69335,0.69302,0.6931,189699998.0
2007-03-12 08:40:00,0.69316,0.69316,0.69294,0.69294,39600000.0
2007-03-12 08:41:00,0.69295,0.693,0.6928,0.6928,85100000.0
2007-03-12 08:42:00,0.69293,0.69312,0.6929,0.69312,144399997.0
2007-03-12 08:43:00,0.69307,0.69318,0.69292,0.69292,95599998.0
2007-03-12 08:44:00,0.69285,0.69305,0.69285,0.69305,73300000.0
2007-03-12 08:45:00,0.69312,0.69316,0.69302,0.69308,107500000.0
2007-03-12 08:46:00,0.69304,0.69317,0.69301,0.69314,156499998.0
2007-03-12 08:47:00,0.69308,0.69316,0.69307,0.69314,58099999.0
2007-03-12 08:48:00,0.69303,0.69318,0.69303,0.69318,130199999.0
2007-03-12 08:49:00,0.69315,0.69351,0.69315,0.69351,46599999.0
2007-03-12 08:50:00,0.69356,0.69356,0.69345,0.69351,28200000.0
2007-03-12 08:51:00,0.6933,0.6933,0.69289,0.69293,40600000.0
2007-03-12 08:52:00,0.69284,0.69302,0.69279,0.69297,250999999.0
2007-03-12 08:53:00,0.69272,0.69291,0.69272,0.69291,220900001.0
2007-03-12 08:54:00,0.69302,0.69315,0.69302,0.69304,71900000.0
2007-03-12 08:55:00,0.69305,0.69325,0.69305,0.6931,163299999.0
2007-03-12 08:56:00,0.69313,0.69313,0.69286,0.69286,234700000.0
2007-03-12 08:57:00,0.6928,0.69288,0.69273,0.69288,100499999.0
2007-03-12 08:58:00,0.69279,0.693,0.69279,0.6929,147399998.0
2007-03-12 08:59:00,0.69279,0.69295,0.69279,0.69293,80900000.0
2007-03-12 09:00:00,0.69298,0.69304,0.69291,0.69304,160599999.0
2007-03-12 09:01:00,0.69313,0.69321,0.69296,0.69302,97300000.0
2007-03-12 09:02:00,0.69311,0.6933,0.6931,0.6931,151099999.0
2007-03-12 09:03:00,0.69308,0.6931,0.69294,0.69304,92600001.0
2007-03-12 09:04:00,0.6929,0.69308,0.69284,0.69284,141900000.0
2007-03-12 09:05:00,0.69283,0.69305,0.69283,0.69302,79100000.0
2007-03-12 09:06:00,0.6931,0.6932,0.69303,0.69306,149700000.0
2007-03-12 09:07:00,0.69283,0.69308,0.69283,0.69308,98299999.0
2007-03-12 09:08:00,0.6932,0.69332,0.69313,0.69313,94600000.0
2007-03-12 09:09:00,0.69301,0.69313,0.69301,0.69304,132699997.0
2007-03-12 09:10:00,0.69278,0.69321,0.69277,0.69277,124700000.0
2007-03-12 09:11:00,0.69307,0.69333,0.69307,0.69326,180999995.0
2007-03-12 09:12:00,0.69326,0.69326,0.69309,0.69313,178500000.0
2007-03-12 09:13:00,0.6932,0.69331,0.69317,0.6932,153199998.0
2007-03-12 09:14:00,0.69317,0.69325,0.69304,0.69325,372400000.0
2007-03-12 09:15:00,0.69319,0.69324,0.69286,0.6932,314599998.0
2007-03-12 09:16:00,0.69321,0.69332,0.69302,0.69312,653199999.0
2007-03-12 09:17:00,0.6931,0.69315,0.69306,0.6931,114400001.0
2007-03-12 09:18:00,0.693,0.69325,0.69293,0.69325,153900000.0
2007-03-12 09:19:00,0.69311,0.69312,0.69309,0.69309,61099999.0
2007-03-12 09:20:00,0.69305,0.6933,0.69294,0.69294,387299998.0
2007-03-12 09:21:00,0.69301,0.69306,0.69283,0.69306,156500000.0
2007-03-12 09:22:00,0.693,0.693,0.6929,0.69292,70399998.0
2007-03-12 09:23:00,0.69297,0.69297,0.69281,0.69288,144300000.0
2007-03-12 09:24:00,0.69294,0.69303,0.69235,0.6927,133200000.0
2007-03-12 09:25:00,0.69282,0.69305,0.69275,0.69305,65900000.0
2007-03-12 09:26:00,0.69297,0.69307,0.69289,0.69296,191000001.0
2007-03-12 09:27:00,0.693,0.69303,0.693,0.693,59000000.0
2007-03-12 09:28:00,0.69302,0.69314,0.69296,0.69296,212500000.0
2007-03-12 09:29:00,0.69296,0.69296,0.69285,0.69285,51300000.0
2007-03-12 09:30:00,0.69287,0.69288,0.69274,0.69285,185500000.0
2007-03-12 09:31:00,0.69283,0.69287,0.69275,0.69275,159399999.0
2007-03-12 09:32:00,0.6928,0.693,0.6928,0.69297,177600000.0
2007-03-12 09:33:00,0.69303,0.69303,0.69287,0.6929,207500000.0
2007-03-12 09:34:00,0.69287,0.69312,0.69278,0.69312,139700002.0
2007-03-12 09:35:00,0.69322,0.69335,0.69313,0.69325,208800000.0
2007-03-12 09:36:00,0.69325,0.69325,0.69315,0.69318,276599997.0
2007-03-12 09:37:00,0.69322,0.69346,0.69321,0.69325,90500000.0
2007-03-12 09:38:00,0.69331,0.69334,0.69322,0.69329,125600000.0
2007-03-12 09:39:00,0.69333,0.69373,0.69333,0.69347,187900001.0
2007-03-12 09:40:00,0.69335,0.69373,0.69335,0.69373,310000001.0
2007-03-12 09:41:00,0.69368,0.69378,0.69352,0.6937,258700001.0
2007-03-12 09:42:00,0.69363,0.69371,0.69357,0.69361,108600001.0
2007-03-12 09:43:00,0.6936,0.69387,0.6936,0.69372,323800002.0
2007-03-12 09:44:00,0.69373,0.69382,0.69369,0.69369,146299999.0
2007-03-12 09:45:00,0.69375,0.69383,0.69368,0.69383,139699999.0
2007-03-12 09:46:00,0.69379,0.69387,0.69371,0.69371,45399999.0
2007-03-12 09:47:00,0.69368,0.69386,0.69368,0.69373,51200000.0
2007-03-12 09:48:00,0.69381,0.6939,0.69381,0.69382,84200000.0
2007-03-12 09:49:00,0.69383,0.69389,0.69365,0.69374,125300002.0
2007-03-12 09:50:00,0.69373,0.69373,0.69357,0.69373,151400001.0
2007-03-12 09:51:00,0.6937,0.69377,0.69367,0.69372,170500000.0
2007-03-12 09:52:00,0.69375,0.6938,0.69365,0.6937,269300002.0
2007-03-12 09:53:00,0.69377,0.69377,0.6936,0.69362,163699999.0
2007-03-12 09:54:00,0.69352,0.69378,0.69352,0.69359,289399999.0
2007-03-12 09:55:00,0.69355,0.69355,0.69345,0.6935,208899999.0
2007-03-12 09:56:00,0.69343,0.69351,0.69338,0.6935,218400001.0
2007-03-12 09:57:00,0.69357,0.69362,0.69344,0.69353,139700002.0
2007-03-12 09:58:00,0.69344,0.69355,0.69344,0.69354,66899998.0
2007-03-12 09:59:00,0.69357,0.69357,0.69337,0.69353,107100001.0
2007-03-12 10:00:00,0.69353,0.69367,0.69342,0.69353,97400001.0
2007-03-12 10:01:00,0.6936,0.69366,0.69357,0.69365,71600000.0
2007-03-12 10:02:00,0.69365,0.69372,0.69357,0.69357,44800000.0
2007-03-12 10:03:00,0.69352,0.6936,0.69308,0.6933,72100001.0
2007-03-12 10:04:00,0.6936,0.69381,0.6936,0.69381,76700000.0
2007-03-12 10:05:00,0.69374,0.6938,0.69366,0.69371,107500001.0
2007-03-12 10:06:00,0.69372,0.69378,0.69366,0.69366,89500001.0
2007-03-12 10:07:00,0.69368,0.69368,0.69362,0.69362,18300000.0
2007-03-12 10:08:00,0.69374,0.69381,0.69367,0.69381,105700002.0
2007-03-12 10:09:00,0.69383,0.69383,0.69371,0.69373,48799998.0
2007-03-12 10:10:00,0.69378,0.69385,0.6937,0.6938,78700002.0
2007-03-12 10:11:00,0.69386,0.69393,0.69376,0.69376,141300000.0
2007-03-12 10:12:00,0.69384,0.69395,0.69382,0.69395,69400000.0
2007-03-12 10:13:00,0.69402,0.69403,0.69385,0.69397,144499998.0
2007-03-12 10:14:00,0.69396,0.69396,0.69377,0.69377,56800000.0
2007-03-12 10:15:00,0.69397,0.69397,0.69393,0.69393,29500000.0
2007-03-12 10:16:00,0.69401,0.69415,0.69401,0.69414,47100000.0
2007-03-12 10:17:00,0.69423,0.69423,0.69407,0.69415,111100002.0
2007-03-12 10:18:00,0.69393,0.69407,0.69388,0.69407,91700000.0
2007-03-12 10:19:00,0.69416,0.69416,0.69392,0.69402,73400001.0
2007-03-12 10:20:00,0.69399,0.69399,0.69382,0.69398,35900000.0
2007-03-12 10:21:00,0.69386,0.69408,0.69386,0.694,57900001.0
2007-03-12 10:22:00,0.69405,0.69405,0.69383,0.69383,82800001.0
2007-03-12 10:23:00,0.69392,0.69392,0.69381,0.6939,71400000.0
2007-03-12 10:24:00,0.69395,0.69395,0.69395,0.69395,8800000.0
2007-03-12 10:25:00,0.69391,0.69397,0.69389,0.69393,88000000.0
2007-03-12 10:26:00,0.6941,0.6941,0.69391,0.69396,108900000.0
2007-03-12 10:27:00,0.69401,0.69403,0.69388,0.69388,106800000.0
2007-03-12 10:28:00,0.69388,0.69403,0.69384,0.69384,68899999.0
2007-03-12 10:29:00,0.69389,0.69401,0.69389,0.69401,19200000.0
2007-03-12 10:30:00,0.69409,0.69412,0.69401,0.69401,116699998.0
2007-03-12 10:31:00,0.69413,0.69413,0.69405,0.69413,125700001.0
2007-03-12 10:32:00,0.69411,0.69441,0.69411,0.69428,128000000.0
2007-03-12 10:33:00,0.6943,0.69439,0.69426,0.69439,64800000.0
2007-03-12 10:34:00,0.69426,0.6944,0.69424,0.69424,69299999.0
2007-03-12 10:35:00,0.69428,0.69444,0.69427,0.69444,66800000.0
2007-03-12 10:36:00,0.69442,0.69443,0.69432,0.69432,84800000.0
2007-03-12 10:37:00,0.69442,0.69447,0.69433,0.69445,45200000.0
2007-03-12 10:38:00,0.69432,0.69446,0.69428,0.69428,83800000.0
2007-03-12 10:39:00,0.6943,0.69435,0.6943,0.6943,72600001.0
2007-03-12 10:40:00,0.69436,0.69447,0.69426,0.69447,57399998.0
2007-03-12 10:41:00,0.69437,0.69444,0.69407,0.69429,104300000.0
2007-03-12 10:42:00,0.69449,0.69456,0.69449,0.69456,29500000.0
2007-03-12 10:43:00,0.69455,0.69455,0.69439,0.69445,45000001.0
2007-03-12 10:44:00,0.69439,0.69444,0.69419,0.69419,76300000.0
2007-03-12 10:45:00,0.69426,0.6944,0.69426,0.69437,46100000.0
2007-03-12 10:46:00,0.6945,0.69456,0.69445,0.69448,102799999.0
2007-03-12 10:47:00,0.69442,0.69447,0.69428,0.69446,89399999.0
2007-03-12 10:48:00,0.69446,0.6945,0.69427,0.6944,96700002.0
2007-03-12 10:49:00,0.69442,0.69455,0.69436,0.69445,128300000.0
2007-03-12 10:50:00,0.69444,0.6948,0.69431,0.6948,64599999.0
2007-03-12 10:51:00,0.69477,0.69477,0.69459,0.69459,45800001.0
2007-03-12 10:52:00,0.6946,0.69474,0.6946,0.6947,88599999.0
2007-03-12 10:53:00,0.69487,0.69487,0.69473,0.69473,71899999.0
2007-03-12 10:54:00,0.69475,0.69484,0.6946,0.6948,56600000.0
2007-03-12 10:55:00,0.69466,0.69479,0.69466,0.69474,91900001.0
2007-03-12 10:56:00,0.69477,0.69477,0.69463,0.69463,43400001.0
2007-03-12 10:57:00,0.69474,0.69484,0.69474,0.69484,30400000.0
2007-03-12 10:58:00,0.69473,0.69498,0.69465,0.69489,102199999.0
2007-03-12 10:59:00,0.69501,0.69504,0.69491,0.69491,58300000.0
2007-03-12 11:00:00,0.69484,0.69488,0.69465,0.69465,77500000.0
2007-03-12 11:01:00,0.69468,0.69474,0.69457,0.69462,101600000.0
2007-03-12 11:02:00,0.69466,0.69471,0.69448,0.69452,116000000.0
2007-03-12 11:03:00,0.69467,0.69474,0.69454,0.69454,110699998.0
2007-03-12 11:04:00,0.69459,0.69466,0.69456,0.69458,73100000.0
2007-03-12 11:05:00,0.69469,0.69489,0.69465,0.69486,66200000.0
2007-03-12 11:06:00,0.69476,0.69493,0.69472,0.69486,88300000.0
2007-03-12 11:07:00,0.69482,0.69493,0.6948,0.69486,105800001.0
2007-03-12 11:08:00,0.69494,0.695,0.6948,0.6948,82799999.0
2007-03-12 11:09:00,0.69482,0.69498,0.69482,0.6949,39100001.0
2007-03-12 11:10:00,0.69481,0.695,0.69481,0.69489,133199998.0
2007-03-12 11:11:00,0.69486,0.69496,0.69486,0.69496,27500000.0
2007-03-12 11:12:00,0.69495,0.69502,0.69488,0.69502,71700000.0
2007-03-12 11:13:00,0.69497,0.69497,0.69478,0.69493,91300000.0
2007-03-12 11:14:00,0.69485,0.69491,0.69473,0.69478,62100001.0
2007-03-12 11:15:00,0.69475,0.69481,0.69455,0.69481,60100000.0
2007-03-12 11:16:00,0.69481,0.69495,0.69472,0.69483,160199998.0
2007-03-12 11:17:00,0.69485,0.69485,0.69456,0.69456,72400000.0
2007-03-12 11:18:00,0.69446,0.69448,0.6941,0.6941,59700000.0
2007-03-12 11:19:00,0.69383,0.694,0.69383,0.694,37400001.0
2007-03-12 11:20:00,0.69395,0.69402,0.69391,0.69402,66300000.0
2007-03-12 11:21:00,0.69397,0.69408,0.69387,0.69408,78500000.0
2007-03-12 11:22:00,0.69426,0.69452,0.69426,0.69452,79600001.0
2007-03-12 11:23:00,0.69439,0.69466,0.69433,0.69457,102399998.0
2007-03-12 11:24:00,0.69461,0.69476,0.69459,0.69462,113300000.0
2007-03-12 11:25:00,0.69467,0.6947,0.69459,0.69459,64199999.0
2007-03-12 11:26:00,0.69456,0.69456,0.69456,0.69456,15100000.0
2007-03-12 11:27:00,0.69437,0.69449,0.69437,0.6944,73700000.0
2007-03-12 11:28:00,0.69447,0.69464,0.69404,0.69404,54800000.0
2007-03-12 11:29:00,0.69437,0.69437,0.69425,0.69435,98499999.0
2007-03-12 11:30:00,0.69448,0.69451,0.6943,0.69442,44500000.0
2007-03-12 11:31:00,0.69447,0.69452,0.69446,0.6945,43000000.0
2007-03-12 11:32:00,0.69436,0.69436,0.6942,0.69427,75700001.0
2007-03-12 11:33:00,0.69424,0.69433,0.69424,0.69432,80399999.0
2007-03-12 11:34:00,0.69441,0.69441,0.694,0.69415,123400000.0
2007-03-12 11:35:00,0.69419,0.69441,0.69419,0.69433,78699999.0
2007-03-12 11:36:00,0.69445,0.69445,0.69415,0.69415,100100000.0
2007-03-12 11:37:00,0.69432,0.69441,0.69429,0.6944,86800000.0
2007-03-12 11:38:00,0.69434,0.6945,0.69421,0.6945,74700000.0
2007-03-12 11:39:00,0.69449,0.6947,0.69449,0.69466,101700001.0
2007-03-12 11:40:00,0.69467,0.69468,0.6946,0.69467,129300002.0
2007-03-12 11:41:00,0.69448,0.69448,0.69443,0.69447,78000001.0
2007-03-12 11:42:00,0.69461,0.69466,0.69449,0.69449,43699999.0
2007-03-12 11:43:00,0.69457,0.69458,0.69442,0.69442,53800001.0
2007-03-12 11:44:00,0.69431,0.69452,0.69429,0.6943,107799998.0
2007-03-12 11:45:00,0.69428,0.69436,0.69402,0.69402,116900001.0
2007-03-12 11:46:00,0.69409,0.69428,0.69409,0.69427,74400001.0
2007-03-12 11:47:00,0.69431,0.69435,0.69412,0.69431,122100000.0
2007-03-12 11:48:00,0.69433,0.69435,0.69426,0.69435,77300000.0
2007-03-12 11:49:00,0.69431,0.69444,0.69431,0.6944,76800000.0
2007-03-12 11:50:00,0.69441,0.69441,0.69437,0.69437,52500000.0
2007-03-12 11:51:00,0.69446,0.69446,0.69425,0.69425,36600000.0
2007-03-12 11:52:00,0.69433,0.69434,0.69432,0.69433,82899999.0
2007-03-12 11:53:00,0.69436,0.69436,0.69417,0.69417,82500000.0
2007-03-12 11:54:00,0.69421,0.69438,0.69421,0.69426,68799999.0
2007-03-12 11:55:00,0.69411,0.69411,0.69401,0.69401,25500000.0
2007-03-12 11:56:00,0.694,0.69408,0.69395,0.69395,51100000.0
2007-03-12 11:57:00,0.69398,0.69404,0.69384,0.69393,98200000.0
2007-03-12 11:58:00,0.6939,0.69395,0.69383,0.69388,92800001.0
2007-03-12 11:59:00,0.69389,0.69413,0.69385,0.69385,102800000.0
2007-03-12 12:00:00,0.6939,0.69391,0.69368,0.69381,126500000.0
2007-03-12 12:01:00,0.69374,0.69386,0.69363,0.69368,112400001.0
2007-03-12 12:02:00,0.69384,0.69384,0.69361,0.69362,38000000.0
2007-03-12 12:03:00,0.69358,0.69369,0.69358,0.69368,130099997.0
2007-03-12 12:04:00,0.69367,0.69373,0.69362,0.69373,56900000.0
2007-03-12 12:05:00,0.69379,0.69385,0.69379,0.69384,29600000.0
2007-03-12 12:06:00,0.69387,0.69408,0.69387,0.6939,93000000.0
2007-03-12 12:07:00,0.6939,0.6941,0.6939,0.69398,60000000.0
2007-03-12 12:08:00,0.69389,0.69396,0.69381,0.69392,73999999.0
2007-03-12 12:09:00,0.69405,0.6941,0.69394,0.69407,87700000.0
2007-03-12 12:10:00,0.69419,0.69434,0.69418,0.69434,114800000.0
2007-03-12 12:11:00,0.69429,0.69456,0.69418,0.69456,61400001.0
2007-03-12 12:12:00,0.6947,0.69471,0.69422,0.69422,68400000.0
2007-03-12 12:13:00,0.69428,0.69428,0.6941,0.6942,69500001.0
2007-03-12 12:14:00,0.69424,0.69435,0.69419,0.69419,69299999.0
2007-03-12 12:15:00,0.6942,0.69427,0.6941,0.69415,96100000.0
2007-03-12 12:16:00,0.69419,0.69435,0.69419,0.69421,92199999.0
2007-03-12 12:17:00,0.69421,0.69432,0.69408,0.69427,86700000.0
2007-03-12 12:18:00,0.69422,0.69428,0.69418,0.69419,83700000.0
2007-03-12 12:19:00,0.69422,0.6943,0.69414,0.69414,26300000.0
2007-03-12 12:20:00,0.69419,0.69427,0.69415,0.69427,122600000.0
2007-03-12 12:21:00,0.69437,0.69437,0.69427,0.69427,39900000.0
2007-03-12 12:22:00,0.69436,0.69442,0.6939,0.6939,117900001.0
2007-03-12 12:23:00,0.69422,0.69444,0.69422,0.69427,58600000.0
2007-03-12 12:24:00,0.69438,0.69438,0.69437,0.69437,24000000.0
2007-03-12 12:25:00,0.69432,0.69448,0.69432,0.69448,33800000.0
2007-03-12 12:26:00,0.69452,0.69452,0.69435,0.69445,93199999.0
2007-03-12 12:27:00,0.69463,0.69463,0.69445,0.69454,81099999.0
2007-03-12 12:28:00,0.69446,0.69451,0.69441,0.69451,66600001.0
2007-03-12 12:29:00,0.69437,0.69439,0.69431,0.69431,49799999.0
2007-03-12 12:30:00,0.69433,0.69434,0.69433,0.69434,15500000.0
2007-03-12 12:31:00,0.69421,0.69431,0.69417,0.69426,84900001.0
2007-03-12 12:32:00,0.69408,0.69431,0.69396,0.69418,148100002.0
2007-03-12 12:33:00,0.69427,0.69431,0.69426,0.69427,46100000.0
2007-03-12 12:34:00,0.6944,0.6944,0.6943,0.6943,63700000.0
2007-03-12 12:35:00,0.69427,0.69434,0.69382,0.69412,58500000.0
2007-03-12 12:36:00,0.69426,0.69426,0.69419,0.69419,78899999.0
2007-03-12 12:37:00,0.69419,0.6942,0.69402,0.69402,92400001.0
2007-03-12 12:38:00,0.6942,0.6942,0.69405,0.69408,88600001.0
2007-03-12 12:39:00,0.69415,0.69415,0.69405,0.6941,86700002.0
2007-03-12 12:40:00,0.69402,0.69425,0.69383,0.69394,81700000.0
2007-03-12 12:41:00,0.6941,0.69415,0.69395,0.69415,57800000.0
2007-03-12 12:42:00,0.69409,0.69409,0.69407,0.69408,99599999.0
2007-03-12 12:43:00,0.69406,0.69418,0.69405,0.69418,59500000.0
2007-03-12 12:44:00,0.69409,0.6941,0.69403,0.69403,81900001.0
2007-03-12 12:45:00,0.69405,0.69415,0.69405,0.6941,78100000.0
2007-03-12 12:46:00,0.69412,0.69419,0.69412,0.69419,46300000.0
2007-03-12 12:47:00,0.69391,0.69424,0.69378,0.69402,132899999.0
2007-03-12 12:48:00,0.69415,0.69424,0.6938,0.6938,173400000.0
2007-03-12 12:49:00,0.69376,0.69426,0.69366,0.694,124400000.0
2007-03-12 12:50:00,0.69414,0.69435,0.6941,0.6941,37500000.0
2007-03-12 12:51:00,0.69408,0.69411,0.69395,0.69411,91599999.0
2007-03-12 12:52:00,0.69415,0.69415,0.69415,0.69415,7200000.0
2007-03-12 12:53:00,0.69398,0.69412,0.69398,0.69412,64599999.0
2007-03-12 12:54:00,0.6941,0.6941,0.6941,0.6941,62900001.0
2007-03-12 12:55:00,0.69355,0.69414,0.69352,0.69397,145900000.0
2007-03-12 12:56:00,0.6941,0.6941,0.6941,0.6941,52599999.0
2007-03-12 12:57:00,0.6941,0.69418,0.69409,0.6941,106199998.0
2007-03-12 12:58:00,0.69415,0.69415,0.69403,0.6941,131100001.0
2007-03-12 12:59:00,0.69404,0.69428,0.69391,0.694,106600001.0
2007-03-12 13:00:00,0.69413,0.69413,0.69404,0.69413,75900001.0
2007-03-12 13:01:00,0.69406,0.69412,0.69401,0.69403,57399998.0
2007-03-12 13:02:00,0.6941,0.6941,0.69399,0.6941,82399999.0
2007-03-12 13:03:00,0.6941,0.69415,0.69405,0.6941,94999998.0
2007-03-12 13:04:00,0.69411,0.69411,0.69407,0.69407,4600000.0
2007-03-12 13:05:00,0.69412,0.69414,0.69412,0.69414,46000000.0
2007-03-12 13:06:00,0.69399,0.69411,0.69399,0.69411,25500000.0
2007-03-12 13:07:00,0.69388,0.69402,0.69388,0.69402,89300002.0
2007-03-12 13:08:00,0.694,0.69403,0.69393,0.69402,93000002.0
2007-03-12 13:09:00,0.69395,0.69402,0.69389,0.69402,108100000.0
2007-03-12 13:10:00,0.69408,0.69412,0.69399,0.69402,54500000.0
2007-03-12 13:11:00,0.69406,0.69429,0.69406,0.69429,60400000.0
2007-03-12 13:12:00,0.69438,0.69452,0.69431,0.69452,100200000.0
2007-03-12 13:13:00,0.69435,0.69435,0.69422,0.69435,56500000.0
2007-03-12 13:14:00,0.69436,0.69439,0.69434,0.69439,63899999.0
2007-03-12 13:15:00,0.69446,0.69454,0.69444,0.69444,39600000.0
2007-03-12 13:16:00,0.69454,0.69468,0.69454,0.69463,85600000.0
2007-03-12 13:17:00,0.69456,0.69462,0.69438,0.69448,72499998.0
2007-03-12 13:18:00,0.69437,0.6944,0.6941,0.69437,81899999.0
2007-03-12 13:19:00,0.69425,0.69425,0.69404,0.69412,60400001.0
2007-03-12 13:20:00,0.69414,0.69415,0.6941,0.69415,89500000.0
2007-03-12 13:21:00,0.69407,0.69409,0.694,0.69402,68500000.0
2007-03-12 13:22:00,0.69398,0.6941,0.69398,0.6941,81000002.0
2007-03-12 13:23:00,0.6941,0.69414,0.69407,0.69414,53900000.0
2007-03-12 13:24:00,0.69419,0.69426,0.69416,0.69426,64100000.0
2007-03-12 13:25:00,0.69432,0.69444,0.69428,0.69428,70299998.0
2007-03-12 13:26:00,0.69438,0.69442,0.69433,0.69438,58300001.0
2007-03-12 13:27:00,0.69447,0.69453,0.69444,0.69453,48500001.0
2007-03-12 13:28:00,0.69453,0.69453,0.69437,0.69448,34800000.0
2007-03-12 13:29:00,0.69451,0.69451,0.69421,0.69428,131000000.0
2007-03-12 13:30:00,0.6943,0.69446,0.6943,0.69435,68500001.0
2007-03-12 13:31:00,0.69435,0.69442,0.69435,0.69442,25400000.0
2007-03-12 13:32:00,0.69438,0.69445,0.69437,0.69437,81200000.0
2007-03-12 13:33:00,0.69438,0.69438,0.69437,0.69437,16000000.0
2007-03-12 13:34:00,0.69436,0.69441,0.69436,0.69438,72699999.0
2007-03-12 13:35:00,0.69421,0.69437,0.69421,0.69426,52200000.0
2007-03-12 13:36:00,0.69417,0.69424,0.69412,0.69415,85999999.0
2007-03-12 13:37:00,0.69425,0.69434,0.69411,0.69425,110899999.0
2007-03-12 13:38:00,0.69424,0.69424,0.69395,0.69408,81700000.0
2007-03-12 13:39:00,0.69401,0.69401,0.69387,0.69392,90400001.0
2007-03-12 13:40:00,0.69397,0.69406,0.69378,0.69378,111900002.0
2007-03-12 13:41:00,0.69388,0.69396,0.69385,0.69393,79900001.0
2007-03-12 13:42:00,0.69383,0.69383,0.69358,0.69359,42100000.0
2007-03-12 13:43:00,0.69364,0.6939,0.69364,0.69382,74300000.0
2007-03-12 13:44:00,0.69394,0.69403,0.69391,0.69395,76700000.0
2007-03-12 13:45:00,0.69395,0.69398,0.69388,0.69392,112400000.0
2007-03-12 13:46:00,0.69394,0.69415,0.69363,0.69389,72700001.0
2007-03-12 13:47:00,0.69402,0.69402,0.69398,0.69398,11900000.0
2007-03-12 13:48:00,0.69396,0.69397,0.69383,0.69383,67700000.0
2007-03-12 13:49:00,0.69393,0.69393,0.69382,0.69392,43400000.0
2007-03-12 13:50:00,0.6939,0.6939,0.69368,0.69368,69899999.0
2007-03-12 13:51:00,0.6937,0.6937,0.69365,0.6937,58499999.0
2007-03-12 13:52:00,0.69359,0.69373,0.69359,0.69373,23100001.0
2007-03-12 13:53:00,0.69357,0.69357,0.69329,0.69356,78100001.0
2007-03-12 13:54:00,0.69355,0.69403,0.69348,0.69403,68400000.0
2007-03-12 13:55:00,0.69413,0.69413,0.69395,0.69395,109900001.0
2007-03-12 13:56:00,0.69376,0.69387,0.69376,0.69376,77600000.0
2007-03-12 13:57:00,0.69366,0.69381,0.69366,0.6938,90500000.0
2007-03-12 13:58:00,0.69372,0.69379,0.69371,0.69377,96700002.0
2007-03-12 13:59:00,0.69373,0.69377,0.69373,0.69377,14300000.0
2007-03-12 14:00:00,0.69365,0.6938,0.6936,0.69372,88400000.0
2007-03-12 14:01:00,0.6938,0.6938,0.69375,0.69377,89099999.0
2007-03-12 14:02:00,0.69371,0.6938,0.69371,0.6938,72600000.0
2007-03-12 14:03:00,0.69374,0.69375,0.69366,0.69366,29400000.0
2007-03-12 14:04:00,0.69353,0.69354,0.69343,0.69347,83000000.0
2007-03-12 14:05:00,0.6934,0.6934,0.69324,0.69324,78699999.0
2007-03-12 14:06:00,0.69329,0.69329,0.69292,0.69292,79400001.0
2007-03-12 14:07:00,0.69286,0.69286,0.69262,0.69262,43700000.0
2007-03-12 14:08:00,0.69266,0.69275,0.69259,0.69262,93500000.0
2007-03-12 14:09:00,0.69263,0.69275,0.69263,0.69275,39800000.0
2007-03-12 14:10:00,0.69273,0.69279,0.69267,0.69267,76900001.0
2007-03-12 14:11:00,0.69267,0.69283,0.69263,0.69263,66100000.0
2007-03-12 14:12:00,0.69252,0.69262,0.69252,0.69259,51500000.0
2007-03-12 14:13:00,0.69243,0.69243,0.69215,0.69215,32600000.0
2007-03-12 14:14:00,0.69205,0.69205,0.69163,0.69173,117400001.0
2007-03-12 14:15:00,0.69175,0.692,0.69158,0.69158,109000000.0
2007-03-12 14:16:00,0.69128,0.69128,0.69101,0.69101,41399999.0
2007-03-12 14:17:00,0.69091,0.69103,0.69083,0.69095,104399999.0
2007-03-12 14:18:00,0.69092,0.69102,0.6908,0.69095,159299999.0
2007-03-12 14:19:00,0.69106,0.6912,0.69102,0.69116,91699999.0
2007-03-12 14:20:00,0.69117,0.69126,0.69111,0.69118,98999999.0
2007-03-12 14:21:00,0.69118,0.69119,0.69102,0.69107,110299998.0
2007-03-12 14:22:00,0.69115,0.6914,0.69115,0.6914,48599999.0
2007-03-12 14:23:00,0.69142,0.69149,0.69129,0.6914,105599999.0
2007-03-12 14:24:00,0.69135,0.69135,0.69125,0.6913,97600000.0
2007-03-12 14:25:00,0.69132,0.69134,0.69113,0.69113,46800000.0
2007-03-12 14:26:00,0.69112,0.69113,0.69094,0.69102,104900000.0
2007-03-12 14:27:00,0.69091,0.69113,0.69091,0.69102,115800001.0
2007-03-12 14:28:00,0.69097,0.69097,0.69063,0.69063,116999999.0
2007-03-12 14:29:00,0.69057,0.69062,0.69039,0.69039,50000000.0
2007-03-12 14:30:00,0.68993,0.68993,0.68908,0.68913,76100001.0
2007-03-12 14:31:00,0.68925,0.68988,0.68925,0.68979,90700000.0
2007-03-12 14:32:00,0.68977,0.68991,0.68969,0.68991,64700002.0
2007-03-12 14:33:00,0.68998,0.69011,0.6899,0.69006,140000001.0
2007-03-12 14:34:00,0.68984,0.68985,0.68971,0.68971,79899997.0
2007-03-12 14:35:00,0.68967,0.68967,0.68954,0.68965,44700000.0
2007-03-12 14:36:00,0.68956,0.68971,0.68955,0.68957,146800000.0
2007-03-12 14:37:00,0.6896,0.68993,0.6896,0.68974,69000000.0
2007-03-12 14:38:00,0.69002,0.69028,0.69002,0.69028,26600000.0
2007-03-12 14:39:00,0.69034,0.6905,0.69016,0.69034,117700000.0
2007-03-12 14:40:00,0.69048,0.69073,0.69046,0.69073,42000000.0
2007-03-12 14:41:00,0.69071,0.6909,0.69064,0.69085,92400000.0
2007-03-12 14:42:00,0.69077,0.69102,0.69077,0.69091,82400000.0
2007-03-12 14:43:00,0.69091,0.69091,0.69089,0.69089,25699999.0
2007-03-12 14:44:00,0.69095,0.69098,0.69091,0.69091,81200000.0
2007-03-12 14:45:00,0.69097,0.69131,0.69097,0.691,90800000.0
2007-03-12 14:46:00,0.69114,0.69136,0.69105,0.69136,73700000.0
2007-03-12 14:47:00,0.69155,0.69155,0.6913,0.69132,54499999.0
2007-03-12 14:48:00,0.69115,0.69115,0.69078,0.69081,57500000.0
2007-03-12 14:49:00,0.69056,0.69056,0.69042,0.69042,66600000.0
2007-03-12 14:50:00,0.69043,0.69062,0.69043,0.69061,144000000.0
2007-03-12 14:51:00,0.69055,0.69064,0.69055,0.69059,38100000.0
2007-03-12 14:52:00,0.69042,0.69042,0.69004,0.69004,89299999.0
2007-03-12 14:53:00,0.69016,0.69026,0.69007,0.69017,126399999.0
2007-03-12 14:54:00,0.69011,0.69044,0.69011,0.69039,54900000.0
2007-03-12 14:55:00,0.69037,0.69045,0.69012,0.69012,123300001.0
2007-03-12 14:56:00,0.69022,0.69048,0.68998,0.69048,70800000.0
2007-03-12 14:57:00,0.69032,0.69038,0.69014,0.69038,100900000.0
2007-03-12 14:58:00,0.69047,0.69068,0.69025,0.69047,93100002.0
2007-03-12 14:59:00,0.69037,0.69051,0.69037,0.69044,64600000.0
2007-03-12 15:00:00,0.69039,0.69045,0.69024,0.6904,48300000.0
2007-03-12 15:01:00,0.69031,0.69031,0.69022,0.69029,69300000.0
2007-03-12 15:02:00,0.6903,0.69051,0.6903,0.69045,55700001.0
2007-03-12 15:03:00,0.69039,0.69044,0.69022,0.69022,39800000.0
2007-03-12 15:04:00,0.69039,0.69045,0.6903,0.6903,71900001.0
2007-03-12 15:05:00,0.69048,0.69051,0.69043,0.69051,55500000.0
2007-03-12 15:06:00,0.69048,0.69048,0.69042,0.69042,9500000.0
2007-03-12 15:07:00,0.6903,0.69034,0.69026,0.6903,89199999.0
2007-03-12 15:08:00,0.69019,0.69021,0.69003,0.69021,44500000.0
2007-03-12 15:09:00,0.69014,0.69029,0.69011,0.6902,102700001.0
2007-03-12 15:10:00,0.69015,0.69015,0.68992,0.69006,75600000.0
2007-03-12 15:11:00,0.69001,0.69008,0.68993,0.69008,105000001.0
2007-03-12 15:12:00,0.69008,0.69039,0.69002,0.69009,130600000.0
2007-03-12 15:13:00,0.6901,0.69027,0.6901,0.69027,7700000.0
2007-03-12 15:14:00,0.69034,0.69043,0.69024,0.69043,125800000.0
2007-03-12 15:15:00,0.69013,0.69015,0.68979,0.68979,90300000.0
2007-03-12 15:16:00,0.68968,0.68975,0.68911,0.68911,120200002.0
2007-03-12 15:17:00,0.68914,0.68942,0.68914,0.68942,23100000.0
2007-03-12 15:18:00,0.68948,0.6896,0.68947,0.68956,118399999.0
2007-03-12 15:19:00,0.68948,0.68958,0.68948,0.68956,19200000.0
2007-03-12 15:20:00,0.68963,0.68963,0.68949,0.68952,171599999.0
2007-03-12 15:21:00,0.68987,0.69045,0.68987,0.69042,135899999.0
2007-03-12 15:22:00,0.69015,0.69048,0.69015,0.69046,90800001.0
2007-03-12 15:23:00,0.69022,0.69022,0.69011,0.69011,17599999.0
2007-03-12 15:24:00,0.68993,0.68998,0.68949,0.68962,99400001.0
2007-03-12 15:25:00,0.68933,0.68944,0.68924,0.68943,94999999.0
2007-03-12 15:26:00,0.68963,0.68969,0.68963,0.68969,18400000.0
2007-03-12 15:27:00,0.68972,0.68973,0.68966,0.68966,66899999.0
2007-03-12 15:28:00,0.68974,0.68978,0.68947,0.68955,79100000.0
2007-03-12 15:29:00,0.68955,0.68966,0.68945,0.68952,66200000.0
2007-03-12 15:30:00,0.68958,0.68968,0.68951,0.68961,70900000.0
2007-03-12 15:31:00,0.6897,0.6897,0.6895,0.68955,47099999.0
2007-03-12 15:32:00,0.68965,0.68988,0.68965,0.68988,43700001.0
2007-03-12 15:33:00,0.68995,0.68995,0.68985,0.6899,107600002.0
2007-03-12 15:34:00,0.68989,0.69016,0.68985,0.69016,87000001.0
2007-03-12 15:35:00,0.69014,0.69014,0.68998,0.69005,67800000.0
2007-03-12 15:36:00,0.68994,0.69015,0.68994,0.69003,54499999.0
2007-03-12 15:37:00,0.69007,0.69022,0.69005,0.69018,82700000.0
2007-03-12 15:38:00,0.69019,0.6904,0.69017,0.6904,58000000.0
2007-03-12 15:39:00,0.6904,0.69048,0.6903,0.69041,71800000.0
2007-03-12 15:40:00,0.69041,0.69041,0.69031,0.69034,48000000.0
2007-03-12 15:41:00,0.6904,0.69052,0.6904,0.69052,20000000.0
2007-03-12 15:42:00,0.69058,0.69062,0.69047,0.69047,88500000.0
2007-03-12 15:43:00,0.69045,0.69055,0.69031,0.69031,82399999.0
2007-03-12 15:44:00,0.69025,0.69047,0.69025,0.6904,102600002.0
2007-03-12 15:45:00,0.6906,0.69063,0.69045,0.69045,87800000.0
2007-03-12 15:46:00,0.69065,0.69065,0.69053,0.69053,63100000.0
2007-03-12 15:47:00,0.69057,0.69061,0.69044,0.69044,74100000.0
2007-03-12 15:48:00,0.69047,0.69052,0.69025,0.69025,34500000.0
2007-03-12 15:49:00,0.6903,0.6903,0.69007,0.69012,65900000.0
2007-03-12 15:50:00,0.69015,0.69022,0.69001,0.69008,82099999.0
2007-03-12 15:51:00,0.68994,0.68994,0.68986,0.68994,45200000.0
2007-03-12 15:52:00,0.68992,0.69013,0.68992,0.69013,44699999.0
2007-03-12 15:53:00,0.69016,0.69016,0.69,0.69,77700001.0
2007-03-12 15:54:00,0.69006,0.69006,0.68994,0.69006,137999999.0
2007-03-12 15:55:00,0.68997,0.69007,0.6899,0.68993,96500000.0
2007-03-12 15:56:00,0.68991,0.68991,0.68956,0.68983,92200000.0
2007-03-12 15:57:00,0.68978,0.68991,0.68976,0.68991,47300000.0
2007-03-12 15:58:00,0.68988,0.69,0.68976,0.69,66699999.0
2007-03-12 15:59:00,0.69009,0.6903,0.69004,0.69013,60400000.0
2007-03-12 16:00:00,0.69008,0.6903,0.69002,0.6903,82200000.0
2007-03-12 16:01:00,0.6903,0.69039,0.69025,0.69038,111300001.0
2007-03-12 16:02:00,0.69043,0.69056,0.69033,0.69047,74200000.0
2007-03-12 16:03:00,0.69045,0.69058,0.69045,0.69049,51100000.0
2007-03-12 16:04:00,0.6906,0.69067,0.69056,0.69056,41800000.0
2007-03-12 16:05:00,0.69064,0.69078,0.69055,0.69076,112500000.0
2007-03-12 16:06:00,0.69082,0.69092,0.69073,0.69088,79200001.0
2007-03-12 16:07:00,0.69069,0.69076,0.69059,0.69067,75300001.0
2007-03-12 16:08:00,0.69073,0.69076,0.69059,0.6907,76600000.0
2007-03-12 16:09:00,0.69073,0.69077,0.69073,0.69077,48600000.0
2007-03-12 16:10:00,0.69076,0.69126,0.69076,0.69126,47900000.0
2007-03-12 16:11:00,0.69153,0.69153,0.69134,0.69141,90700001.0
2007-03-12 16:12:00,0.69137,0.69137,0.69117,0.69117,32600000.0
2007-03-12 16:13:00,0.69125,0.69141,0.69113,0.69141,99599999.0
2007-03-12 16:14:00,0.69134,0.69138,0.69099,0.69099,84400000.0
2007-03-12 16:15:00,0.69099,0.69138,0.69091,0.69138,104400001.0
2007-03-12 16:16:00,0.69128,0.69133,0.69096,0.69096,76500001.0
2007-03-12 16:17:00,0.69116,0.69119,0.69104,0.69104,52300000.0
2007-03-12 16:18:00,0.69117,0.69128,0.69114,0.69128,92000002.0
2007-03-12 16:19:00,0.69116,0.69125,0.69107,0.69124,87299999.0
2007-03-12 16:20:00,0.69129,0.69129,0.6912,0.69128,36100000.0
2007-03-12 16:21:00,0.69129,0.69152,0.69129,0.69148,48500000.0
2007-03-12 16:22:00,0.69157,0.69157,0.69144,0.69144,74700000.0
2007-03-12 16:23:00,0.69141,0.69141,0.69125,0.69128,71800000.0
2007-03-12 16:24:00,0.69117,0.69129,0.69116,0.69122,73300000.0
2007-03-12 16:25:00,0.69118,0.69121,0.69105,0.69121,65700001.0
2007-03-12 16:26:00,0.69123,0.69123,0.69101,0.69108,94000000.0
2007-03-12 16:27:00,0.69109,0.69125,0.69109,0.69124,81199999.0
2007-03-12 16:28:00,0.69123,0.69134,0.69111,0.69111,91099998.0
2007-03-12 16:29:00,0.69125,0.69135,0.69115,0.69122,87499999.0
2007-03-12 16:30:00,0.69117,0.69121,0.69113,0.69117,113700001.0
2007-03-12 16:31:00,0.69115,0.69115,0.69105,0.6911,115400002.0
2007-03-12 16:32:00,0.69119,0.69119,0.6911,0.69115,84400000.0
2007-03-12 16:33:00,0.69103,0.69115,0.69103,0.69114,94000000.0
2007-03-12 16:34:00,0.69099,0.69112,0.69099,0.69107,119800002.0
2007-03-12 16:35:00,0.69096,0.69108,0.69096,0.69108,35200000.0
2007-03-12 16:36:00,0.69114,0.69118,0.6911,0.69118,76600000.0
2007-03-12 16:37:00,0.69125,0.69125,0.6912,0.6912,20700000.0
2007-03-12 16:38:00,0.69128,0.69128,0.69121,0.69122,74600000.0
2007-03-12 16:39:00,0.69123,0.69143,0.69123,0.69138,89699999.0
2007-03-12 16:40:00,0.69143,0.69152,0.69143,0.69152,39000000.0
2007-03-12 16:41:00,0.69153,0.69162,0.69146,0.69157,83800001.0
2007-03-12 16:42:00,0.69164,0.69217,0.69158,0.69217,38399999.0
2007-03-12 16:43:00,0.69235,0.69244,0.69213,0.69213,111300000.0
2007-03-12 16:44:00,0.69219,0.69224,0.69219,0.69221,117100000.0
2007-03-12 16:45:00,0.69229,0.69242,0.69229,0.69238,26400001.0
2007-03-12 16:46:00,0.69242,0.69242,0.69213,0.69223,100699999.0
2007-03-12 16:47:00,0.69225,0.69232,0.69225,0.6923,39600000.0
2007-03-12 16:48:00,0.69216,0.69216,0.69199,0.69199,13600000.0
2007-03-12 16:49:00,0.69207,0.69214,0.69198,0.69214,53800000.0
2007-03-12 16:50:00,0.69206,0.69223,0.69204,0.69212,84799998.0
2007-03-12 16:51:00,0.69208,0.69208,0.69193,0.69207,93300001.0
2007-03-12 16:52:00,0.69213,0.69213,0.69207,0.69207,19600000.0
2007-03-12 16:53:00,0.6922,0.69235,0.6922,0.69235,66100000.0
2007-03-12 16:54:00,0.69254,0.69274,0.69254,0.69265,118700000.0
2007-03-12 16:55:00,0.69259,0.69277,0.69259,0.69268,71700001.0
2007-03-12 16:56:00,0.69275,0.69279,0.69264,0.69275,125500001.0
2007-03-12 16:57:00,0.69274,0.69274,0.69261,0.69267,23700000.0
2007-03-12 16:58:00,0.69267,0.69267,0.69253,0.69256,96600000.0
2007-03-12 16:59:00,0.69261,0.69265,0.69252,0.6926,139999997.0
2007-03-12 17:00:00,0.69259,0.69259,0.69239,0.69239,29499999.0
2007-03-12 17:01:00,0.69246,0.69246,0.69225,0.69245,94500001.0
2007-03-12 17:02:00,0.69245,0.69252,0.69238,0.69252,47700000.0
2007-03-12 17:03:00,0.6925,0.6925,0.69242,0.69242,41099999.0
2007-03-12 17:04:00,0.69233,0.69241,0.69233,0.69239,87500000.0
2007-03-12 17:05:00,0.69232,0.6924,0.69227,0.6924,130700000.0
2007-03-12 17:06:00,0.69236,0.69255,0.69232,0.69232,103999998.0
2007-03-12 17:07:00,0.69238,0.69243,0.69224,0.6924,76999999.0
2007-03-12 17:08:00,0.69241,0.69248,0.6924,0.69246,97600001.0
2007-03-12 17:09:00,0.69244,0.69264,0.69243,0.69262,78800000.0
2007-03-12 17:10:00,0.69261,0.69269,0.69259,0.69262,73100001.0
2007-03-12 17:11:00,0.69242,0.69275,0.69242,0.69263,135200002.0
2007-03-12 17:12:00,0.69273,0.69293,0.69261,0.6929,72500000.0
2007-03-12 17:13:00,0.69295,0.69295,0.69277,0.69288,39800000.0
2007-03-12 17:14:00,0.69288,0.69288,0.6926,0.6926,65300000.0
2007-03-12 17:15:00,0.6927,0.69272,0.69249,0.69266,117100000.0
2007-03-12 17:16:00,0.69278,0.69283,0.69273,0.69273,90899999.0
2007-03-12 17:17:00,0.69266,0.69287,0.69266,0.69286,57300001.0
2007-03-12 17:18:00,0.69295,0.69295,0.6928,0.6929,120099999.0
2007-03-12 17:19:00,0.69288,0.69293,0.69281,0.69293,75500000.0
2007-03-12 17:20:00,0.69285,0.69285,0.69265,0.6928,113700000.0
2007-03-12 17:21:00,0.69287,0.69291,0.69271,0.69291,67899999.0
2007-03-12 17:22:00,0.69284,0.69284,0.69271,0.69271,23200000.0
2007-03-12 17:23:00,0.69282,0.69282,0.69262,0.69278,69899999.0
2007-03-12 17:24:00,0.69281,0.69281,0.69258,0.69258,69799999.0
2007-03-12 17:25:00,0.69274,0.6929,0.69274,0.6929,76300001.0
2007-03-12 17:26:00,0.69288,0.69296,0.69288,0.69293,66800002.0
2007-03-12 17:27:00,0.69288,0.69302,0.69288,0.6929,41400000.0
2007-03-12 17:28:00,0.6929,0.69293,0.69285,0.69285,67800000.0
2007-03-12 17:29:00,0.69278,0.69288,0.69278,0.6928,143100000.0
2007-03-12 17:30:00,0.69284,0.69297,0.69283,0.69283,69399998.0
2007-03-12 17:31:00,0.69285,0.69292,0.69281,0.69288,84800000.0
2007-03-12 17:32:00,0.69271,0.69272,0.69252,0.69252,56600000.0
2007-03-12 17:33:00,0.69258,0.6928,0.69258,0.69275,73499999.0
2007-03-12 17:34:00,0.6928,0.69285,0.6928,0.69285,23100000.0
2007-03-12 17:35:00,0.69284,0.69292,0.69281,0.69282,79800000.0
2007-03-12 17:36:00,0.6928,0.6929,0.6928,0.6929,40699999.0
2007-03-12 17:37:00,0.69283,0.69286,0.69268,0.69277,126200000.0
2007-03-12 17:38:00,0.69261,0.69261,0.69246,0.69251,78300001.0
2007-03-12 17:39:00,0.69251,0.69251,0.69231,0.69231,46100001.0
2007-03-12 17:40:00,0.69236,0.6925,0.69236,0.69243,47700000.0
2007-03-12 17:41:00,0.6923,0.69242,0.69227,0.69242,70899998.0
2007-03-12 17:42:00,0.69247,0.69253,0.69243,0.69253,108900000.0
2007-03-12 17:43:00,0.69255,0.69255,0.69245,0.6925,48600000.0
2007-03-12 17:44:00,0.6925,0.6925,0.69228,0.69237,136000001.0
2007-03-12 17:45:00,0.6923,0.69255,0.6923,0.69255,97399999.0
2007-03-12 17:46:00,0.69231,0.69236,0.69223,0.69236,56300000.0
2007-03-12 17:47:00,0.69243,0.69243,0.6923,0.69235,92700001.0
2007-03-12 17:48:00,0.69238,0.69253,0.69238,0.69248,85000000.0
2007-03-12 17:49:00,0.6925,0.69262,0.69223,0.69234,82400000.0
2007-03-12 17:50:00,0.69247,0.69263,0.69247,0.69261,96600000.0
2007-03-12 17:51:00,0.69262,0.69262,0.6925,0.6925,36500000.0
2007-03-12 17:52:00,0.69258,0.69279,0.69258,0.69274,48500000.0
2007-03-12 17:53:00,0.69285,0.69285,0.69275,0.69283,71700000.0
2007-03-12 17:54:00,0.6928,0.69285,0.69277,0.69285,47900000.0
2007-03-12 17:55:00,0.69282,0.69282,0.69231,0.6925,131800000.0
2007-03-12 17:56:00,0.69274,0.69277,0.69262,0.69263,15100000.0
2007-03-12 17:57:00,0.69227,0.69253,0.69227,0.69253,13600000.0
2007-03-12 17:58:00,0.69241,0.69249,0.69238,0.6924,93800000.0
2007-03-12 17:59:00,0.69247,0.69278,0.69247,0.69278,149099999.0
2007-03-12 18:00:00,0.69277,0.69285,0.69264,0.69267,74299999.0
2007-03-12 18:01:00,0.69258,0.69285,0.69258,0.69275,115899998.0
2007-03-12 18:02:00,0.69286,0.69286,0.69278,0.69285,54000000.0
2007-03-12 18:03:00,0.69291,0.69291,0.69275,0.69285,109599998.0
2007-03-12 18:04:00,0.69286,0.69294,0.69284,0.69285,45100000.0
2007-03-12 18:05:00,0.69275,0.69293,0.69275,0.69291,58199999.0
2007-03-12 18:06:00,0.69289,0.69303,0.69285,0.69285,83300000.0
2007-03-12 18:07:00,0.69273,0.69377,0.69273,0.69372,94299998.0
2007-03-12 18:08:00,0.69362,0.69362,0.69338,0.69341,115600001.0
2007-03-12 18:09:00,0.69341,0.69367,0.69337,0.69367,44100000.0
2007-03-12 18:10:00,0.69379,0.69391,0.69368,0.69391,168400000.0
2007-03-12 18:11:00,0.69388,0.69396,0.69376,0.69394,102900000.0
2007-03-12 18:12:00,0.69405,0.69405,0.69381,0.69388,77400000.0
2007-03-12 18:13:00,0.69404,0.69416,0.69399,0.69416,63600001.0
2007-03-12 18:14:00,0.6942,0.6942,0.69401,0.69401,114700002.0
2007-03-12 18:15:00,0.69408,0.6941,0.69392,0.69398,131099999.0
2007-03-12 18:16:00,0.69402,0.69415,0.694,0.6941,100200001.0
2007-03-12 18:17:00,0.69402,0.69402,0.69367,0.69367,23200000.0
2007-03-12 18:18:00,0.69368,0.69407,0.69368,0.69407,80400000.0
2007-03-12 18:19:00,0.69406,0.69406,0.69404,0.69404,34199999.0
2007-03-12 18:20:00,0.694,0.69422,0.6939,0.69422,66200001.0
2007-03-12 18:21:00,0.69416,0.69433,0.6941,0.69425,118400003.0
2007-03-12 18:22:00,0.69419,0.69429,0.69403,0.69429,74400000.0
2007-03-12 18:23:00,0.69425,0.69435,0.69412,0.69412,86299998.0
2007-03-12 18:24:00,0.69424,0.69436,0.69424,0.6943,88200000.0
2007-03-12 18:25:00,0.69443,0.69453,0.69436,0.69436,72399998.0
2007-03-12 18:26:00,0.6945,0.69468,0.69438,0.69468,141000003.0
2007-03-12 18:27:00,0.69487,0.69495,0.69475,0.6948,115399998.0
2007-03-12 18:28:00,0.69519,0.6953,0.69499,0.69519,152900000.0
2007-03-12 18:29:00,0.69533,0.69588,0.69533,0.69588,69700002.0
2007-03-12 18:30:00,0.69571,0.69584,0.69557,0.6958,110599999.0
2007-03-12 18:31:00,0.69564,0.69564,0.69549,0.69549,68700001.0
2007-03-12 18:32:00,0.69545,0.69562,0.6954,0.69562,80800000.0
2007-03-12 18:33:00,0.6955,0.69566,0.6955,0.69555,125400001.0
2007-03-12 18:34:00,0.69551,0.69556,0.69537,0.69552,119599998.0
2007-03-12 18:35:00,0.69556,0.69567,0.69551,0.69551,136800002.0
2007-03-12 18:36:00,0.6955,0.69559,0.69539,0.69541,90100000.0
2007-03-12 18:37:00,0.69547,0.69547,0.69534,0.69538,40700000.0
2007-03-12 18:38:00,0.69525,0.69525,0.69513,0.69518,83799999.0
2007-03-12 18:39:00,0.69522,0.69522,0.69507,0.69509,74000000.0
2007-03-12 18:40:00,0.69495,0.69503,0.69494,0.69494,107700002.0
2007-03-12 18:41:00,0.69506,0.69517,0.69502,0.69502,64600000.0
2007-03-12 18:42:00,0.69507,0.69526,0.69507,0.69523,73400000.0
2007-03-12 18:43:00,0.69526,0.69528,0.69513,0.69528,51700000.0
2007-03-12 18:44:00,0.6952,0.69528,0.69509,0.69528,38300000.0
2007-03-12 18:45:00,0.69524,0.69524,0.69504,0.69521,120600002.0
2007-03-12 18:46:00,0.6952,0.69538,0.6951,0.69538,62200001.0
2007-03-12 18:47:00,0.69528,0.69528,0.69508,0.69517,88700001.0
2007-03-12 18:48:00,0.69513,0.69527,0.69506,0.69506,102800001.0
2007-03-12 18:49:00,0.69511,0.69519,0.69511,0.69517,45000001.0
2007-03-12 18:50:00,0.69515,0.69528,0.69515,0.69528,26900000.0
2007-03-12 18:51:00,0.69517,0.69527,0.69516,0.69524,45300000.0
2007-03-12 18:52:00,0.69516,0.69526,0.69516,0.6952,49900000.0
2007-03-12 18:53:00,0.69522,0.69531,0.69509,0.69522,81200000.0
2007-03-12 18:54:00,0.69527,0.69549,0.69526,0.69549,41400000.0
2007-03-12 18:55:00,0.69538,0.69566,0.69538,0.6956,88200000.0
2007-03-12 18:56:00,0.6956,0.69563,0.69551,0.69561,114199999.0
2007-03-12 18:57:00,0.69549,0.6955,0.69534,0.69534,46900000.0
2007-03-12 18:58:00,0.69552,0.69555,0.6953,0.69555,130499997.0
2007-03-12 18:59:00,0.69558,0.69558,0.69537,0.69537,33499999.0
2007-03-12 19:00:00,0.6953,0.69531,0.69517,0.6953,70600000.0
2007-03-12 19:01:00,0.69524,0.69534,0.69524,0.69531,101500001.0
2007-03-12 19:02:00,0.6954,0.69551,0.69538,0.69538,83000000.0
2007-03-12 19:03:00,0.69533,0.69533,0.6951,0.69511,74900000.0
2007-03-12 19:04:00,0.69508,0.69508,0.69487,0.69487,56499999.0
2007-03-12 19:05:00,0.69481,0.69496,0.6948,0.69488,64800000.0
2007-03-12 19:06:00,0.69489,0.69496,0.69483,0.69483,84400000.0
2007-03-12 19:07:00,0.69489,0.69497,0.6948,0.6948,70099999.0
2007-03-12 19:08:00,0.69468,0.69489,0.69463,0.69486,99700000.0
2007-03-12 19:09:00,0.69485,0.69493,0.69485,0.69493,29599999.0
2007-03-12 19:10:00,0.6949,0.69494,0.69478,0.69494,58100000.0
2007-03-12 19:11:00,0.69517,0.69524,0.69499,0.69524,109800001.0
2007-03-12 19:12:00,0.69512,0.69512,0.69489,0.69491,103500000.0
2007-03-12 19:13:00,0.69489,0.69492,0.69478,0.69478,53399999.0
2007-03-12 19:14:00,0.69476,0.69478,0.69465,0.69468,67200000.0
2007-03-12 19:15:00,0.69474,0.69481,0.69451,0.69464,81200000.0
2007-03-12 19:16:00,0.69472,0.69472,0.69429,0.69437,95899999.0
2007-03-12 19:17:00,0.69448,0.6946,0.69448,0.69454,51399998.0
2007-03-12 19:18:00,0.69454,0.69462,0.69448,0.69462,59899999.0
2007-03-12 19:19:00,0.69466,0.69472,0.69459,0.69459,112100001.0
2007-03-12 19:20:00,0.69451,0.69456,0.69441,0.69456,49000000.0
2007-03-12 19:21:00,0.6946,0.69465,0.69455,0.69455,79699997.0
2007-03-12 19:22:00,0.69462,0.69465,0.6945,0.69465,84000002.0
2007-03-12 19:23:00,0.69462,0.69462,0.69455,0.69455,26100000.0
2007-03-12 19:24:00,0.6946,0.6946,0.69445,0.69458,65800001.0
2007-03-12 19:25:00,0.69459,0.69483,0.69458,0.69483,103200000.0
2007-03-12 19:26:00,0.69479,0.69479,0.69459,0.6947,82500001.0
2007-03-12 19:27:00,0.69489,0.69491,0.69457,0.69457,180599997.0
2007-03-12 19:28:00,0.69469,0.69485,0.69466,0.69466,44900000.0
2007-03-12 19:29:00,0.69479,0.69484,0.69476,0.69476,65600001.0
2007-03-12 19:30:00,0.69482,0.69482,0.69466,0.69466,43900000.0
2007-03-12 19:31:00,0.69474,0.69477,0.69463,0.69465,32000000.0
2007-03-12 19:32:00,0.69455,0.69465,0.69455,0.69465,88300000.0
2007-03-12 19:33:00,0.69461,0.6947,0.69458,0.69467,77700000.0
2007-03-12 19:34:00,0.69461,0.69468,0.6945,0.69455,111099998.0
2007-03-12 19:35:00,0.69452,0.69459,0.69452,0.69455,73400000.0
2007-03-12 19:36:00,0.69469,0.69473,0.6946,0.6946,75700001.0
2007-03-12 19:37:00,0.69475,0.69485,0.6947,0.6948,80500001.0
2007-03-12 19:38:00,0.69482,0.69482,0.69472,0.69472,56500000.0
2007-03-12 19:39:00,0.6947,0.69475,0.6947,0.6947,93000000.0
2007-03-12 19:40:00,0.6944,0.69502,0.6944,0.69479,103300000.0
2007-03-12 19:41:00,0.6947,0.6947,0.69461,0.69461,42900000.0
2007-03-12 19:42:00,0.69457,0.69473,0.69457,0.69472,37200000.0
2007-03-12 19:43:00,0.6948,0.69485,0.6948,0.6948,45900000.0
2007-03-12 19:44:00,0.69485,0.69485,0.69465,0.6948,54199999.0
2007-03-12 19:45:00,0.6948,0.6948,0.6948,0.6948,65499999.0
2007-03-12 19:46:00,0.6945,0.69497,0.6945,0.69466,90799998.0
2007-03-12 19:47:00,0.69485,0.69485,0.6948,0.6948,39800000.0
2007-03-12 19:48:00,0.69474,0.69508,0.69474,0.69475,85100000.0
2007-03-12 19:49:00,0.69475,0.69475,0.69465,0.69473,93199998.0
2007-03-12 19:50:00,0.69481,0.69481,0.69449,0.69473,89500000.0
2007-03-12 19:51:00,0.69475,0.69476,0.69461,0.69476,74800000.0
2007-03-12 19:52:00,0.69484,0.69486,0.69466,0.69467,112100000.0
2007-03-12 19:53:00,0.69476,0.69487,0.69476,0.6948,65300000.0
2007-03-12 19:54:00,0.69484,0.69484,0.69471,0.69471,34900000.0
2007-03-12 19:55:00,0.69474,0.6948,0.69464,0.69464,55799999.0
2007-03-12 19:56:00,0.69467,0.69478,0.69425,0.69451,122200002.0
2007-03-12 19:57:00,0.6946,0.69465,0.69455,0.69465,80999999.0
2007-03-12 19:58:00,0.69463,0.69463,0.69451,0.69461,112299997.0
2007-03-12 19:59:00,0.6945,0.69455,0.6945,0.6945,45800001.0
2007-03-12 20:00:00,0.6945,0.69455,0.6945,0.69455,55100002.0
2007-03-12 20:01:00,0.69444,0.69453,0.69443,0.69449,98199999.0
2007-03-12 20:02:00,0.69455,0.69455,0.69445,0.6945,91299996.0
2007-03-12 20:03:00,0.69445,0.69455,0.69445,0.69455,88299999.0
2007-03-12 20:04:00,0.69459,0.69471,0.69431,0.6946,108999998.0
2007-03-12 20:05:00,0.69454,0.69458,0.69446,0.69458,64600000.0
2007-03-12 20:06:00,0.6946,0.69465,0.69457,0.69465,18300000.0
2007-03-12 20:07:00,0.69473,0.69473,0.69449,0.69461,77000001.0
2007-03-12 20:08:00,0.6946,0.69465,0.69457,0.69465,67700000.0
2007-03-12 20:09:00,0.6946,0.6946,0.6946,0.6946,23200001.0
2007-03-12 20:10:00,0.6946,0.69465,0.69455,0.69465,87899998.0
2007-03-12 20:11:00,0.69458,0.69468,0.69454,0.69468,60300000.0
2007-03-12 20:12:00,0.69462,0.69462,0.69451,0.6946,85500001.0
2007-03-12 20:13:00,0.69463,0.69463,0.69451,0.69457,86999998.0
2007-03-12 20:14:00,0.69452,0.69461,0.6945,0.69458,67499999.0
2007-03-12 20:15:00,0.69465,0.69465,0.69465,0.69465,24700001.0
2007-03-12 20:16:00,0.69454,0.69465,0.69444,0.69448,128900002.0
2007-03-12 20:17:00,0.69451,0.69462,0.69444,0.69462,142900001.0
2007-03-12 20:18:00,0.69448,0.6948,0.69435,0.69468,106199997.0
2007-03-12 20:19:00,0.69465,0.69465,0.69455,0.69455,36600001.0
2007-03-12 20:20:00,0.69465,0.69465,0.69445,0.69445,79199999.0
2007-03-12 20:21:00,0.69458,0.69465,0.69451,0.69464,76500000.0
2007-03-12 20:22:00,0.69473,0.69506,0.69452,0.69452,104000000.0
2007-03-12 20:23:00,0.69449,0.69475,0.69441,0.69458,73299999.0
2007-03-12 20:24:00,0.69461,0.69491,0.69448,0.69478,90299998.0
2007-03-12 20:25:00,0.69471,0.69471,0.69457,0.69461,83899999.0
2007-03-12 20:26:00,0.69469,0.69485,0.69455,0.69457,145500001.0
2007-03-12 20:27:00,0.6947,0.6947,0.69448,0.69463,101999999.0
2007-03-12 20:28:00,0.6945,0.6947,0.69449,0.6947,72600001.0
2007-03-12 20:29:00,0.69462,0.69473,0.69462,0.69473,53100001.0
2007-03-12 20:30:00,0.6947,0.69473,0.69459,0.69462,70000000.0
2007-03-12 20:31:00,0.69467,0.69472,0.69457,0.69463,88899999.0
2007-03-12 20:32:00,0.69464,0.69471,0.69458,0.69471,62100000.0
2007-03-12 20:33:00,0.6947,0.69475,0.6947,0.69475,24300000.0
2007-03-12 20:34:00,0.69469,0.69474,0.69468,0.69468,53900000.0
2007-03-12 20:35:00,0.69468,0.69471,0.69465,0.69469,86000001.0
2007-03-12 20:36:00,0.69476,0.69499,0.69461,0.6947,210799998.0
2007-03-12 20:37:00,0.6947,0.6948,0.69465,0.6948,67000000.0
2007-03-12 20:38:00,0.69475,0.69475,0.69467,0.69467,21600000.0
2007-03-12 20:39:00,0.69475,0.69475,0.69465,0.6947,49099999.0
2007-03-12 20:40:00,0.6947,0.69475,0.69465,0.69473,90100000.0
2007-03-12 20:41:00,0.6947,0.69475,0.69465,0.69475,43800000.0
2007-03-12 20:42:00,0.69463,0.6947,0.69463,0.6947,31500000.0
2007-03-12 20:43:00,0.6947,0.69487,0.6947,0.69485,113899998.0
2007-03-12 20:44:00,0.69482,0.69512,0.69482,0.69493,87100000.0
2007-03-12 20:45:00,0.69499,0.69508,0.69499,0.69508,76300000.0
2007-03-12 20:46:00,0.69503,0.6951,0.695,0.695,72099999.0
2007-03-12 20:47:00,0.695,0.695,0.695,0.695,18300000.0
2007-03-12 20:48:00,0.69495,0.69495,0.69484,0.69484,57499999.0
2007-03-12 20:49:00,0.69481,0.69482,0.6947,0.6947,58600000.0
2007-03-12 20:50:00,0.69479,0.69498,0.69468,0.69485,142000001.0
2007-03-12 20:51:00,0.69475,0.69482,0.69475,0.69482,31700000.0
2007-03-12 20:52:00,0.69479,0.69483,0.69477,0.69481,36900000.0
2007-03-12 20:53:00,0.69498,0.69502,0.6948,0.69497,68600001.0
2007-03-12 20:54:00,0.69491,0.69504,0.69491,0.69498,139899999.0
2007-03-12 20:55:00,0.69498,0.69508,0.69497,0.69504,83500001.0
2007-03-12 20:56:00,0.69511,0.69518,0.69498,0.69508,139900001.0
2007-03-12 20:57:00,0.69507,0.69507,0.69502,0.69502,71700000.0
2007-03-12 20:58:00,0.69506,0.69506,0.69479,0.69483,60099999.0
2007-03-12 20:59:00,0.69494,0.69503,0.69469,0.69503,93000000.0
2007-03-12 21:00:00,0.6949,0.69494,0.69487,0.69487,88700000.0
2007-03-12 21:01:00,0.69483,0.69512,0.69483,0.69496,39600000.0
2007-03-12 21:02:00,0.69483,0.69491,0.69483,0.69484,91500001.0
2007-03-12 21:03:00,0.69474,0.69511,0.69463,0.6949,166100001.0
2007-03-12 21:04:00,0.6948,0.69486,0.69463,0.69483,149799998.0
2007-03-12 21:05:00,0.6948,0.69493,0.6948,0.69493,146299996.0
2007-03-12 21:06:00,0.69493,0.69495,0.6949,0.6949,53400000.0
2007-03-12 21:07:00,0.69487,0.69487,0.69482,0.69482,64700002.0
2007-03-12 21:08:00,0.69466,0.69489,0.69466,0.69483,28600000.0
2007-03-12 21:09:00,0.69485,0.69493,0.6947,0.69487,103799999.0
2007-03-12 21:10:00,0.69488,0.69495,0.6948,0.69488,84399999.0
2007-03-12 21:11:00,0.69488,0.69495,0.69484,0.69488,71599999.0
2007-03-12 21:12:00,0.69481,0.69499,0.69464,0.69464,70400000.0
2007-03-12 21:13:00,0.69481,0.69492,0.69478,0.69492,77999999.0
2007-03-12 21:14:00,0.69496,0.69496,0.69477,0.69477,86499999.0
2007-03-12 21:15:00,0.69487,0.69491,0.69487,0.69491,43100000.0
2007-03-12 21:16:00,0.69482,0.69485,0.69472,0.69472,20700000.0
2007-03-12 21:17:00,0.69493,0.695,0.69491,0.695,81400000.0
2007-03-12 21:18:00,0.69505,0.6951,0.69498,0.6951,74400002.0
2007-03-12 21:19:00,0.69512,0.69522,0.69509,0.69514,90700001.0
2007-03-12 21:20:00,0.69501,0.69537,0.69499,0.6952,68300000.0
2007-03-12 21:21:00,0.69518,0.69531,0.69509,0.69531,75200000.0
2007-03-12 21:22:00,0.6953,0.69542,0.6953,0.69542,46900000.0
2007-03-12 21:23:00,0.69545,0.69545,0.69524,0.69538,41700001.0
2007-03-12 21:24:00,0.69516,0.69536,0.69516,0.69536,123099999.0
2007-03-12 21:25:00,0.6952,0.6953,0.69516,0.6953,32600000.0
2007-03-12 21:26:00,0.69513,0.6953,0.69513,0.69529,88800001.0
2007-03-12 21:27:00,0.69546,0.69547,0.69528,0.69535,61600000.0
2007-03-12 21:28:00,0.69533,0.69542,0.69533,0.69542,42600000.0
2007-03-12 21:29:00,0.6954,0.69557,0.69539,0.69542,117599998.0
2007-03-12 21:30:00,0.69541,0.69552,0.69541,0.69551,75800000.0
2007-03-12 21:31:00,0.69543,0.69543,0.69537,0.69537,41100000.0
2007-03-12 21:32:00,0.69537,0.69552,0.69529,0.69537,124899999.0
2007-03-12 21:33:00,0.69528,0.69545,0.69524,0.6954,95600000.0
2007-03-12 21:34:00,0.69548,0.69558,0.69523,0.69523,117500003.0
2007-03-12 21:35:00,0.69516,0.69553,0.69516,0.69533,70099999.0
2007-03-12 21:36:00,0.69536,0.69543,0.69536,0.69543,104299998.0
2007-03-12 21:37:00,0.69541,0.69552,0.69541,0.69552,38300000.0
2007-03-12 21:38:00,0.6956,0.6956,0.69547,0.69547,40500000.0
2007-03-12 21:39:00,0.69555,0.69563,0.6954,0.6954,69900000.0
2007-03-12 21:40:00,0.69535,0.6955,0.69535,0.69541,105299998.0
2007-03-12 21:41:00,0.69552,0.69555,0.69545,0.69555,81900000.0
2007-03-12 21:42:00,0.69555,0.69555,0.6954,0.69555,32000000.0
2007-03-12 21:43:00,0.69537,0.69556,0.69537,0.69545,135800001.0
2007-03-12 21:44:00,0.69551,0.69552,0.69536,0.69545,79500000.0
2007-03-12 21:45:00,0.69542,0.69551,0.6954,0.69542,90000000.0
2007-03-12 21:46:00,0.6955,0.69555,0.69545,0.69545,41099999.0
2007-03-12 21:47:00,0.69555,0.69555,0.69542,0.69547,127299998.0
2007-03-12 21:48:00,0.69486,0.69496,0.69486,0.69491,125000000.0
2007-03-12 21:49:00,0.6955,0.69555,0.6954,0.6954,82700001.0
2007-03-12 21:50:00,0.6955,0.6956,0.69535,0.69555,79100000.0
2007-03-12 21:51:00,0.69568,0.69568,0.69544,0.69568,96200004.0
2007-03-12 21:52:00,0.6955,0.69555,0.6955,0.69555,27100000.0
2007-03-12 21:53:00,0.69544,0.69558,0.69542,0.69545,92099999.0
2007-03-12 21:54:00,0.6955,0.6955,0.69547,0.69547,20400000.0
2007-03-12 21:55:00,0.69548,0.69548,0.69543,0.69543,32000001.0
2007-03-12 21:56:00,0.69537,0.69556,0.69537,0.69546,92199998.0
2007-03-12 21:57:00,0.69558,0.69558,0.6955,0.6955,23000000.0
2007-03-12 21:58:00,0.69544,0.69554,0.69536,0.69536,77999998.0
2007-03-12 21:59:00,0.69544,0.6956,0.69544,0.6956,90499999.0
2007-03-12 22:00:00,0.6955,0.6955,0.6955,0.6955,11200000.0
2007-03-12 22:01:00,0.6955,0.6955,0.69533,0.69533,40900000.0
2007-03-12 22:02:00,0.69545,0.6955,0.69545,0.6955,29500001.0
2007-03-12 22:03:00,0.69549,0.69562,0.69532,0.69543,122600001.0
2007-03-12 22:04:00,0.69542,0.69542,0.69531,0.69531,46300001.0
2007-03-12 22:05:00,0.69526,0.6954,0.69522,0.6954,50100000.0
2007-03-12 22:06:00,0.69579,0.69583,0.69545,0.69545,31900000.0
2007-03-12 22:07:00,0.69544,0.69544,0.69528,0.69531,97400000.0
2007-03-12 22:08:00,0.69525,0.69539,0.69525,0.69534,76800001.0
2007-03-12 22:09:00,0.69546,0.69548,0.69531,0.69548,75399999.0
2007-03-12 22:10:00,0.69548,0.69548,0.69528,0.69529,66999999.0
2007-03-12 22:11:00,0.69535,0.69535,0.69532,0.69532,59900001.0
2007-03-12 22:12:00,0.6953,0.69535,0.69527,0.69528,40300000.0
2007-03-12 22:13:00,0.69551,0.69562,0.69534,0.69542,98800000.0
2007-03-12 22:14:00,0.69527,0.69533,0.69519,0.69533,66100001.0
2007-03-12 22:15:00,0.69531,0.69546,0.69527,0.69546,96000000.0
2007-03-12 22:16:00,0.69528,0.69552,0.69511,0.69551,139999997.0
2007-03-12 22:17:00,0.6955,0.6956,0.69545,0.69555,92200001.0
2007-03-12 22:18:00,0.69563,0.69563,0.69539,0.69546,86800000.0
2007-03-12 22:19:00,0.69555,0.69555,0.69545,0.69555,43500000.0
2007-03-12 22:20:00,0.69556,0.69556,0.6953,0.6953,103300003.0
2007-03-12 22:21:00,0.69548,0.69548,0.69535,0.69544,87900000.0
2007-03-12 22:22:00,0.6954,0.69545,0.6954,0.6954,79399998.0
2007-03-12 22:23:00,0.69542,0.69542,0.69523,0.69535,82799999.0
2007-03-12 22:24:00,0.69545,0.69555,0.69535,0.69535,54700000.0
2007-03-12 22:25:00,0.69535,0.69538,0.69535,0.69538,63799999.0
2007-03-12 22:26:00,0.69539,0.69545,0.69523,0.6953,83400000.0
2007-03-12 22:27:00,0.69531,0.69539,0.69531,0.69539,17400000.0
2007-03-12 22:28:00,0.69558,0.69561,0.69554,0.69558,31400001.0
2007-03-12 22:29:00,0.69524,0.69546,0.69524,0.69538,31000000.0
2007-03-12 22:30:00,0.6956,0.69564,0.6954,0.6954,72300000.0
2007-03-12 22:31:00,0.6955,0.69553,0.6955,0.69553,20000000.0
2007-03-12 22:32:00,0.69542,0.69542,0.69513,0.69523,98400003.0
2007-03-12 22:33:00,0.69525,0.69527,0.69523,0.69523,59700000.0
2007-03-12 22:34:00,0.69532,0.69545,0.69529,0.6954,82000000.0
2007-03-12 22:35:00,0.6954,0.69545,0.69535,0.6954,82100001.0
2007-03-12 22:36:00,0.69542,0.69547,0.69505,0.69505,137900001.0
2007-03-12 22:37:00,0.6953,0.69538,0.6953,0.6953,54000000.0
2007-03-12 22:38:00,0.69535,0.69554,0.69517,0.69517,135200000.0
2007-03-12 22:39:00,0.69533,0.69542,0.69522,0.69533,79800000.0
2007-03-12 22:40:00,0.69552,0.69553,0.69548,0.69553,77999999.0
2007-03-12 22:41:00,0.69545,0.69547,0.69537,0.69543,73400000.0
2007-03-12 22:42:00,0.69545,0.69545,0.6953,0.6953,48300001.0
2007-03-12 22:43:00,0.69542,0.69542,0.69529,0.69538,35200000.0
2007-03-12 22:44:00,0.69536,0.6955,0.69536,0.69545,62200001.0
2007-03-12 22:45:00,0.69538,0.6954,0.69535,0.6954,33500001.0
2007-03-12 22:46:00,0.69541,0.69541,0.69529,0.69534,70600001.0
2007-03-12 22:47:00,0.6954,0.69543,0.69535,0.69535,70799998.0
2007-03-12 22:48:00,0.69542,0.69542,0.69526,0.69531,138000002.0
2007-03-12 22:49:00,0.69535,0.6956,0.69533,0.69553,87900000.0
2007-03-12 22:50:00,0.69536,0.69539,0.69518,0.69522,88100000.0
2007-03-12 22:51:00,0.69529,0.6953,0.69523,0.69523,58900000.0
2007-03-12 22:52:00,0.69524,0.69526,0.69524,0.69526,14200000.0
2007-03-12 22:53:00,0.69532,0.69532,0.69518,0.69532,112900001.0
2007-03-12 22:54:00,0.69529,0.69547,0.69529,0.69541,122099999.0
2007-03-12 22:55:00,0.69542,0.69543,0.69532,0.69538,50700000.0
2007-03-12 22:56:00,0.69545,0.69545,0.69532,0.69545,80900001.0
2007-03-12 22:57:00,0.69541,0.69553,0.69541,0.69553,170100000.0
2007-03-12 22:58:00,0.69541,0.69541,0.69521,0.69521,77800000.0
2007-03-12 22:59:00,0.69514,0.69535,0.69512,0.69535,97300002.0
2007-03-12 23:00:00,0.69526,0.69551,0.69526,0.69547,124899999.0
2007-03-12 23:01:00,0.69553,0.69557,0.6955,0.69551,53400000.0
2007-03-12 23:02:00,0.69563,0.6957,0.69563,0.69568,19000000.0
2007-03-12 23:03:00,0.6957,0.6957,0.69535,0.69552,51599999.0
2007-03-12 23:04:00,0.69552,0.69563,0.69552,0.69563,33600000.0
2007-03-12 23:05:00,0.69549,0.69574,0.69549,0.69564,90499998.0
2007-03-12 23:06:00,0.69561,0.69565,0.69558,0.69565,100299997.0
2007-03-12 23:07:00,0.6955,0.69573,0.69536,0.69557,155400000.0
2007-03-12 23:08:00,0.69547,0.69555,0.69547,0.69551,85600000.0
2007-03-12 23:09:00,0.69536,0.69549,0.69534,0.69546,90299998.0
2007-03-12 23:10:00,0.69546,0.69547,0.69532,0.69532,58699999.0
2007-03-12 23:11:00,0.69522,0.6953,0.69522,0.6953,30900000.0
2007-03-12 23:12:00,0.69534,0.69546,0.69534,0.69546,71100003.0
2007-03-12 23:13:00,0.69538,0.69538,0.69532,0.69532,45100001.0
2007-03-12 23:14:00,0.69552,0.69552,0.69524,0.69545,71300000.0
2007-03-12 23:15:00,0.6953,0.69549,0.6953,0.69546,54500000.0
2007-03-12 23:16:00,0.69556,0.69556,0.6953,0.69533,49200000.0
2007-03-12 23:17:00,0.69522,0.69533,0.69522,0.69532,59600000.0
2007-03-12 23:18:00,0.69521,0.69521,0.69514,0.69514,21500000.0
2007-03-12 23:19:00,0.69518,0.6952,0.69496,0.69496,25100000.0
2007-03-12 23:20:00,0.69502,0.69514,0.69502,0.69508,80400000.0
2007-03-12 23:21:00,0.69516,0.69516,0.69507,0.6951,25500000.0
2007-03-12 23:22:00,0.69503,0.69507,0.6948,0.69507,101100000.0
2007-03-12 23:23:00,0.69502,0.69502,0.69478,0.69478,65300000.0
2007-03-12 23:24:00,0.69484,0.69505,0.69483,0.69493,129200000.0
2007-03-12 23:25:00,0.69492,0.69501,0.69486,0.69486,60500000.0
2007-03-12 23:26:00,0.69492,0.69493,0.69492,0.69493,35100001.0
2007-03-12 23:27:00,0.695,0.69502,0.69486,0.69486,128499999.0
2007-03-12 23:28:00,0.69478,0.69478,0.69463,0.69467,46699999.0
2007-03-12 23:29:00,0.69467,0.6948,0.69464,0.6948,65400000.0
2007-03-12 23:30:00,0.69485,0.6949,0.69465,0.69465,82599999.0
2007-03-12 23:31:00,0.69483,0.69486,0.69475,0.69486,67600000.0
2007-03-12 23:32:00,0.69484,0.69492,0.69465,0.69489,76200002.0
2007-03-12 23:33:00,0.69502,0.69522,0.69494,0.69522,38799999.0
2007-03-12 23:34:00,0.69514,0.69528,0.69506,0.69523,83199998.0
2007-03-12 23:35:00,0.69551,0.69563,0.69548,0.69548,82699998.0
2007-03-12 23:36:00,0.69546,0.69546,0.69525,0.69525,80900001.0
2007-03-12 23:37:00,0.69526,0.69542,0.69526,0.69542,87900002.0
2007-03-12 23:38:00,0.69531,0.69532,0.69521,0.69528,79400000.0
2007-03-12 23:39:00,0.69532,0.69533,0.69532,0.69533,16700000.0
2007-03-12 23:40:00,0.69529,0.69537,0.69521,0.69521,82000001.0
2007-03-12 23:41:00,0.69506,0.69519,0.69501,0.69502,96900000.0
2007-03-12 23:42:00,0.69517,0.69535,0.69517,0.69535,41800001.0
2007-03-12 23:43:00,0.69539,0.69539,0.69538,0.69538,43999999.0
2007-03-12 23:44:00,0.69537,0.6956,0.6953,0.6953,109999998.0
2007-03-12 23:45:00,0.69606,0.69816,0.69606,0.69816,46900000.0
2007-03-12 23:46:00,0.69792,0.69792,0.69736,0.6975,69400000.0
2007-03-12 23:47:00,0.69746,0.69747,0.69715,0.69739,76699999.0
2007-03-12 23:48:00,0.69764,0.69802,0.69756,0.69802,75800001.0
2007-03-12 23:49:00,0.69796,0.69796,0.69783,0.69783,40500000.0
2007-03-12 23:50:00,0.69778,0.69797,0.69762,0.69797,130699999.0
2007-03-12 23:51:00,0.69792,0.69793,0.69775,0.69777,52299999.0
2007-03-12 23:52:00,0.69769,0.6977,0.69751,0.69764,61800000.0
2007-03-12 23:53:00,0.69753,0.69768,0.69753,0.69768,84799999.0
2007-03-12 23:54:00,0.69755,0.69755,0.69716,0.69729,55900000.0
2007-03-12 23:55:00,0.69744,0.69756,0.69743,0.69745,49499999.0
2007-03-12 23:56:00,0.69749,0.6975,0.69739,0.69739,68900000.0
2007-03-12 23:57:00,0.69752,0.69758,0.69752,0.69758,41900002.0
2007-03-12 23:58:00,0.6977,0.69775,0.69767,0.69768,72200001.0
2007-03-12 23:59:00,0.69751,0.69768,0.69745,0.69757,59900000.0
2007-03-13 00:00:00,0.69756,0.69758,0.69745,0.69748,41899998.0
2007-03-13 00:01:00,0.69745,0.69758,0.69745,0.69758,50200000.0
2007-03-13 00:02:00,0.69755,0.69755,0.6975,0.69755,37800000.0
2007-03-13 00:03:00,0.6974,0.69755,0.69739,0.69755,55000000.0
2007-03-13 00:04:00,0.69765,0.69765,0.69748,0.69763,142399998.0
2007-03-13 00:05:00,0.69731,0.69751,0.69723,0.69723,58900000.0
2007-03-13 00:06:00,0.69752,0.69755,0.6975,0.6975,59000000.0
2007-03-13 00:07:00,0.6975,0.69752,0.6975,0.69752,23800000.0
2007-03-13 00:08:00,0.69753,0.69753,0.6974,0.69742,114199999.0
2007-03-13 00:09:00,0.69749,0.69749,0.69739,0.69747,70000002.0
2007-03-13 00:10:00,0.69738,0.69744,0.69729,0.69742,85300000.0
2007-03-13 00:11:00,0.69744,0.69744,0.6972,0.69721,97199999.0
2007-03-13 00:12:00,0.69722,0.69736,0.69722,0.69735,95700002.0
2007-03-13 00:13:00,0.69731,0.69731,0.69707,0.69707,37400000.0
2007-03-13 00:14:00,0.69703,0.69712,0.69686,0.69702,90900001.0
2007-03-13 00:15:00,0.69709,0.69709,0.69696,0.69696,101299998.0
2007-03-13 00:16:00,0.69692,0.69717,0.69692,0.69717,105200000.0
2007-03-13 00:17:00,0.6972,0.69728,0.69709,0.69716,72700001.0
2007-03-13 00:18:00,0.69723,0.69723,0.69706,0.6972,78099998.0
2007-03-13 00:19:00,0.69715,0.6973,0.69714,0.69715,82900000.0
2007-03-13 00:20:00,0.69709,0.69709,0.697,0.69708,56300001.0
2007-03-13 00:21:00,0.69695,0.69712,0.69695,0.69712,54800000.0
2007-03-13 00:22:00,0.69719,0.69729,0.69719,0.69728,61900000.0
2007-03-13 00:23:00,0.69717,0.69717,0.69678,0.69705,94000000.0
2007-03-13 00:24:00,0.69688,0.69688,0.6966,0.69662,83800000.0
2007-03-13 00:25:00,0.6967,0.69683,0.69667,0.69672,92600001.0
2007-03-13 00:26:00,0.69669,0.6969,0.69668,0.69684,127899998.0
2007-03-13 00:27:00,0.69676,0.69676,0.69669,0.69675,31599999.0
2007-03-13 00:28:00,0.69656,0.69675,0.69656,0.69675,47699999.0
2007-03-13 00:29:00,0.69682,0.69699,0.69682,0.69692,99300000.0
2007-03-13 00:30:00,0.69687,0.69687,0.69671,0.69671,26400000.0
2007-03-13 00:31:00,0.6967,0.6967,0.6967,0.6967,29499999.0
2007-03-13 00:32:00,0.69663,0.69663,0.69662,0.69662,30300000.0
2007-03-13 00:33:00,0.69658,0.69687,0.69658,0.69687,73700000.0
2007-03-13 00:34:00,0.69689,0.69696,0.69681,0.69691,102899999.0
2007-03-13 00:35:00,0.6968,0.69692,0.6968,0.69692,25000000.0
2007-03-13 00:36:00,0.69691,0.69698,0.6968,0.69698,122799997.0
2007-03-13 00:37:00,0.69685,0.69692,0.69681,0.69687,50500000.0
2007-03-13 00:38:00,0.69678,0.69682,0.69678,0.69682,35100000.0
2007-03-13 00:39:00,0.69683,0.6969,0.69672,0.69672,50700000.0
2007-03-13 00:40:00,0.69675,0.69699,0.69657,0.69689,85899999.0
2007-03-13 00:41:00,0.69687,0.69687,0.69686,0.69686,19900000.0
2007-03-13 00:42:00,0.69668,0.69693,0.69668,0.69687,152200000.0
2007-03-13 00:43:00,0.69687,0.6969,0.69679,0.6969,98099998.0
2007-03-13 00:44:00,0.69698,0.69704,0.69695,0.69695,58900001.0
2007-03-13 00:45:00,0.69691,0.69691,0.69676,0.69676,79100000.0
2007-03-13 00:46:00,0.69688,0.69701,0.69678,0.69688,72599998.0
2007-03-13 00:47:00,0.69684,0.69694,0.69677,0.69685,67100000.0
2007-03-13 00:48:00,0.69688,0.69702,0.69688,0.69702,34100000.0
2007-03-13 00:49:00,0.69701,0.69706,0.69694,0.69697,63800000.0
2007-03-13 00:50:00,0.6969,0.697,0.69685,0.69695,106500001.0
2007-03-13 00:51:00,0.69679,0.69715,0.69673,0.6969,178200001.0
2007-03-13 00:52:00,0.69693,0.69695,0.6968,0.69695,83600001.0
2007-03-13 00:53:00,0.69673,0.69709,0.69668,0.69699,100600000.0
2007-03-13 00:54:00,0.69698,0.69707,0.6969,0.69707,31900000.0
2007-03-13 00:55:00,0.69705,0.69705,0.697,0.697,52500001.0
2007-03-13 00:56:00,0.69695,0.69695,0.69685,0.69689,71100000.0
2007-03-13 00:57:00,0.69701,0.69705,0.69696,0.69705,104000000.0
2007-03-13 00:58:00,0.69711,0.69711,0.69702,0.69708,122900000.0
2007-03-13 00:59:00,0.69693,0.69698,0.69693,0.69698,43500000.0
2007-03-13 01:00:00,0.69693,0.69701,0.6968,0.69701,66500000.0
2007-03-13 01:01:00,0.6969,0.69699,0.6969,0.69691,93800000.0
2007-03-13 01:02:00,0.69697,0.69705,0.69697,0.69702,109300003.0
2007-03-13 01:03:00,0.6969,0.6969,0.69685,0.69685,62100001.0
2007-03-13 01:04:00,0.69691,0.69691,0.69679,0.69679,12700000.0
2007-03-13 01:05:00,0.69695,0.69707,0.69683,0.69695,126200000.0
2007-03-13 01:06:00,0.6969,0.6969,0.69675,0.69688,94400000.0
2007-03-13 01:07:00,0.69685,0.69701,0.69685,0.69698,71800001.0
2007-03-13 01:08:00,0.69704,0.69713,0.69696,0.69707,141500001.0
2007-03-13 01:09:00,0.69708,0.69708,0.69703,0.69705,31100000.0
2007-03-13 01:10:00,0.69695,0.69704,0.69688,0.69695,137500001.0
2007-03-13 01:11:00,0.69707,0.69707,0.69685,0.69685,36200000.0
2007-03-13 01:12:00,0.6971,0.69718,0.697,0.697,86199999.0
2007-03-13 01:13:00,0.69699,0.697,0.69686,0.69686,111199997.0
2007-03-13 01:14:00,0.69684,0.69697,0.69671,0.69691,131000001.0
2007-03-13 01:15:00,0.69689,0.697,0.69669,0.69693,23000000.0
2007-03-13 01:16:00,0.6969,0.69695,0.6969,0.6969,34000000.0
2007-03-13 01:17:00,0.69688,0.69695,0.69675,0.6969,61999999.0
2007-03-13 01:18:00,0.6969,0.6969,0.69685,0.69685,73399999.0
2007-03-13 01:19:00,0.6968,0.69686,0.69672,0.69672,40600000.0
2007-03-13 01:20:00,0.69696,0.69708,0.69696,0.69698,72600001.0
2007-03-13 01:21:00,0.69713,0.69714,0.6969,0.6969,119900001.0
2007-03-13 01:22:00,0.69689,0.69711,0.69681,0.69711,140299998.0
2007-03-13 01:23:00,0.69696,0.69702,0.69696,0.69696,35500000.0
2007-03-13 01:24:00,0.69702,0.69703,0.69693,0.69702,99999999.0
2007-03-13 01:25:00,0.69698,0.69698,0.69675,0.69685,63000001.0
2007-03-13 01:26:00,0.69698,0.69699,0.6969,0.69695,85399999.0
2007-03-13 01:27:00,0.69689,0.69697,0.69685,0.69693,38699999.0
2007-03-13 01:28:00,0.69695,0.69703,0.69685,0.69703,87000000.0
2007-03-13 01:29:00,0.69701,0.69702,0.69687,0.69687,38800000.0
2007-03-13 01:30:00,0.69698,0.697,0.69691,0.69697,44100000.0
2007-03-13 01:31:00,0.69701,0.69708,0.69701,0.69708,88499999.0
2007-03-13 01:32:00,0.69697,0.69709,0.69694,0.69694,108099999.0
2007-03-13 01:33:00,0.697,0.69729,0.697,0.69728,72600000.0
2007-03-13 01:34:00,0.69723,0.69733,0.69712,0.69733,154500000.0
2007-03-13 01:35:00,0.69731,0.69732,0.69716,0.6973,80100001.0
2007-03-13 01:36:00,0.69732,0.69735,0.69725,0.69725,85400001.0
2007-03-13 01:37:00,0.69735,0.69735,0.6973,0.69735,65700000.0
2007-03-13 01:38:00,0.69715,0.69715,0.69705,0.69715,50200000.0
2007-03-13 01:39:00,0.69706,0.69729,0.69706,0.69729,85999999.0
2007-03-13 01:40:00,0.69735,0.69735,0.69723,0.69724,84099999.0
2007-03-13 01:41:00,0.69727,0.69737,0.69721,0.69734,116399997.0
2007-03-13 01:42:00,0.6973,0.6973,0.69725,0.69725,15200000.0
2007-03-13 01:43:00,0.69762,0.69763,0.69724,0.69725,73100001.0
2007-03-13 01:44:00,0.69736,0.69746,0.69725,0.69735,78800000.0
2007-03-13 01:45:00,0.69716,0.69754,0.69716,0.69754,26100000.0
2007-03-13 01:46:00,0.69731,0.6974,0.69715,0.69715,80500000.0
2007-03-13 01:47:00,0.69717,0.69723,0.69705,0.69718,118000001.0
2007-03-13 01:48:00,0.69711,0.69713,0.69707,0.69707,54000000.0
2007-03-13 01:49:00,0.69698,0.69712,0.6969,0.69695,107900001.0
2007-03-13 01:50:00,0.69702,0.69702,0.69658,0.69659,67800000.0
2007-03-13 01:51:00,0.6965,0.6965,0.69608,0.69618,89400000.0
2007-03-13 01:52:00,0.69633,0.69633,0.69614,0.69629,155800002.0
2007-03-13 01:53:00,0.69619,0.69619,0.69599,0.696,134499998.0
2007-03-13 01:54:00,0.69597,0.69601,0.69591,0.69596,105299999.0
2007-03-13 01:55:00,0.6962,0.6962,0.69615,0.69615,39899999.0
2007-03-13 01:56:00,0.69606,0.69614,0.69606,0.69614,12000000.0
2007-03-13 01:57:00,0.696,0.69605,0.69587,0.69587,60600000.0
2007-03-13 01:58:00,0.69601,0.69601,0.69601,0.69601,5500000.0
2007-03-13 01:59:00,0.69595,0.69596,0.69592,0.69592,37300000.0
2007-03-13 02:00:00,0.69594,0.69595,0.69584,0.69592,119700002.0
2007-03-13 02:01:00,0.69597,0.69603,0.6959,0.69592,137399999.0
2007-03-13 02:02:00,0.69598,0.69604,0.69594,0.696,94300000.0
2007-03-13 02:03:00,0.69583,0.69604,0.69572,0.69595,92799999.0
2007-03-13 02:04:00,0.69591,0.69602,0.69591,0.69598,59000000.0
2007-03-13 02:05:00,0.69582,0.69582,0.69553,0.6957,53200000.0
2007-03-13 02:06:00,0.6957,0.69575,0.6957,0.6957,85400000.0
2007-03-13 02:07:00,0.69579,0.69579,0.69566,0.69566,45400001.0
2007-03-13 02:08:00,0.69561,0.69586,0.69556,0.69586,91099998.0
2007-03-13 02:09:00,0.69598,0.69619,0.69597,0.69615,269100001.0
2007-03-13 02:10:00,0.69618,0.69628,0.69616,0.69628,80199998.0
2007-03-13 02:11:00,0.69629,0.6964,0.69625,0.6963,131099998.0
2007-03-13 02:12:00,0.69629,0.69639,0.69621,0.69626,79799999.0
2007-03-13 02:13:00,0.69631,0.69641,0.69625,0.69635,117700000.0
2007-03-13 02:14:00,0.6963,0.69634,0.69614,0.69632,149900001.0
2007-03-13 02:15:00,0.69638,0.69639,0.69632,0.69639,56300000.0
2007-03-13 02:16:00,0.69648,0.6966,0.69645,0.6966,69300000.0
2007-03-13 02:17:00,0.6965,0.6966,0.69645,0.69645,77199999.0
2007-03-13 02:18:00,0.69674,0.69674,0.69621,0.69629,126199998.0
2007-03-13 02:19:00,0.69639,0.69658,0.69638,0.69648,109700001.0
2007-03-13 02:20:00,0.69652,0.69665,0.69652,0.69665,49500000.0
2007-03-13 02:21:00,0.69668,0.69668,0.69649,0.69656,57100000.0
2007-03-13 02:22:00,0.69653,0.69653,0.69645,0.69645,72800000.0
2007-03-13 02:23:00,0.6965,0.69656,0.69631,0.69647,203600004.0
2007-03-13 02:24:00,0.69636,0.69636,0.6961,0.69613,117599999.0
2007-03-13 02:25:00,0.69619,0.69628,0.69609,0.69609,121899999.0
2007-03-13 02:26:00,0.69646,0.69647,0.69598,0.69608,95900000.0
2007-03-13 02:27:00,0.69601,0.69611,0.6959,0.69593,104599999.0
2007-03-13 02:28:00,0.69615,0.69618,0.69582,0.69601,111600002.0
2007-03-13 02:29:00,0.69583,0.69594,0.69576,0.69587,131100002.0
2007-03-13 02:30:00,0.69593,0.69605,0.69593,0.69605,24600000.0
2007-03-13 02:31:00,0.69607,0.69607,0.69587,0.69594,126399999.0
2007-03-13 02:32:00,0.69609,0.69613,0.69606,0.69606,63800001.0
2007-03-13 02:33:00,0.69605,0.69618,0.69592,0.69613,129000000.0
2007-03-13 02:34:00,0.69605,0.6962,0.69603,0.69603,164000002.0
2007-03-13 02:35:00,0.69606,0.69609,0.69596,0.69597,79199999.0
2007-03-13 02:36:00,0.69595,0.69605,0.69589,0.69605,104100000.0
2007-03-13 02:37:00,0.69597,0.69597,0.69588,0.69588,104399999.0
2007-03-13 02:38:00,0.69587,0.69601,0.69584,0.69601,105600000.0
2007-03-13 02:39:00,0.69602,0.69606,0.69577,0.69581,90199999.0
2007-03-13 02:40:00,0.69604,0.6961,0.696,0.69604,51200000.0
2007-03-13 02:41:00,0.69601,0.69604,0.69585,0.69586,84900000.0
2007-03-13 02:42:00,0.69592,0.69592,0.69575,0.69587,115599999.0
2007-03-13 02:43:00,0.69595,0.696,0.69589,0.69597,73199999.0
2007-03-13 02:44:00,0.6959,0.69592,0.69583,0.69583,38600000.0
2007-03-13 02:45:00,0.6959,0.69599,0.69584,0.69585,60800000.0
2007-03-13 02:46:00,0.69592,0.69599,0.69574,0.69583,74000000.0
2007-03-13 02:47:00,0.69587,0.69602,0.69587,0.69598,141800001.0
2007-03-13 02:48:00,0.6959,0.69595,0.69585,0.6959,139499999.0
2007-03-13 02:49:00,0.69602,0.69603,0.69593,0.69593,81299999.0
2007-03-13 02:50:00,0.69598,0.69603,0.69585,0.69591,143500000.0
2007-03-13 02:51:00,0.69585,0.69585,0.69556,0.69556,124499999.0
2007-03-13 02:52:00,0.6957,0.69602,0.69562,0.69582,157600000.0
2007-03-13 02:53:00,0.69576,0.69584,0.69562,0.69562,220499997.0
2007-03-13 02:54:00,0.6957,0.6959,0.6957,0.69575,70099999.0
2007-03-13 02:55:00,0.6958,0.69587,0.69555,0.69565,93900000.0
2007-03-13 02:56:00,0.69577,0.69578,0.69565,0.6957,113399999.0
2007-03-13 02:57:00,0.69577,0.69584,0.69571,0.69571,78900000.0
2007-03-13 02:58:00,0.69578,0.69578,0.69565,0.6957,51700000.0
2007-03-13 02:59:00,0.69555,0.69565,0.69555,0.6956,36900000.0
2007-03-13 03:00:00,0.69555,0.69557,0.69546,0.69557,104800000.0
2007-03-13 03:01:00,0.69563,0.69575,0.69561,0.69568,119700001.0
2007-03-13 03:02:00,0.69567,0.69569,0.6955,0.6955,46900000.0
2007-03-13 03:03:00,0.69554,0.69569,0.69539,0.69539,118999999.0
2007-03-13 03:04:00,0.69542,0.6956,0.6953,0.6956,132999998.0
2007-03-13 03:05:00,0.69553,0.69558,0.69545,0.69558,138700000.0
2007-03-13 03:06:00,0.69548,0.69548,0.69517,0.69525,148900001.0
2007-03-13 03:07:00,0.69519,0.69543,0.6951,0.69529,95500001.0
2007-03-13 03:08:00,0.69546,0.69547,0.69525,0.69525,89699998.0
2007-03-13 03:09:00,0.69517,0.69548,0.69517,0.69547,88300001.0
2007-03-13 03:10:00,0.69547,0.69557,0.69533,0.69537,69400000.0
2007-03-13 03:11:00,0.69541,0.69541,0.69531,0.69534,64499999.0
2007-03-13 03:12:00,0.69538,0.69551,0.69527,0.69551,128800001.0
2007-03-13 03:13:00,0.69543,0.69553,0.69542,0.69553,93599999.0
2007-03-13 03:14:00,0.69531,0.69543,0.69528,0.69536,124800000.0
2007-03-13 03:15:00,0.69541,0.69545,0.69521,0.6954,132799997.0
2007-03-13 03:16:00,0.69531,0.69544,0.6953,0.6954,110399998.0
2007-03-13 03:17:00,0.69534,0.69542,0.69521,0.69533,103400000.0
2007-03-13 03:18:00,0.69539,0.69558,0.69538,0.69558,88600001.0
2007-03-13 03:19:00,0.69547,0.69579,0.69547,0.69579,80200002.0
2007-03-13 03:20:00,0.69565,0.69591,0.69565,0.6958,93700001.0
2007-03-13 03:21:00,0.6958,0.69583,0.69574,0.69574,83200000.0
2007-03-13 03:22:00,0.69581,0.6959,0.69577,0.69584,169899996.0
2007-03-13 03:23:00,0.69577,0.69581,0.69569,0.6957,82800000.0
2007-03-13 03:24:00,0.69575,0.6959,0.69575,0.69579,84000003.0
2007-03-13 03:25:00,0.69572,0.69585,0.69569,0.69575,81599999.0
2007-03-13 03:26:00,0.69572,0.69595,0.6957,0.69583,112799999.0
2007-03-13 03:27:00,0.69587,0.69607,0.69582,0.69582,194699998.0
2007-03-13 03:28:00,0.69572,0.69593,0.69572,0.69589,163199998.0
2007-03-13 03:29:00,0.6959,0.6959,0.69568,0.69568,71900000.0
2007-03-13 03:30:00,0.69568,0.69568,0.69551,0.69552,144600002.0
2007-03-13 03:31:00,0.69541,0.69547,0.69523,0.69523,183699998.0
2007-03-13 03:32:00,0.69533,0.69543,0.6953,0.6953,86499998.0
2007-03-13 03:33:00,0.69532,0.6954,0.69509,0.69537,150500003.0
2007-03-13 03:34:00,0.69531,0.6954,0.69519,0.69535,114700001.0
2007-03-13 03:35:00,0.69529,0.69543,0.6952,0.69522,78899999.0
2007-03-13 03:36:00,0.69523,0.69543,0.69523,0.69543,86500001.0
2007-03-13 03:37:00,0.69546,0.69552,0.69543,0.69543,133299999.0
2007-03-13 03:38:00,0.69556,0.69569,0.69542,0.69542,189500000.0
2007-03-13 03:39:00,0.69553,0.6956,0.69543,0.69557,74600000.0
2007-03-13 03:40:00,0.69555,0.69566,0.69549,0.69549,102500000.0
2007-03-13 03:41:00,0.69521,0.69558,0.69521,0.69544,90400001.0
2007-03-13 03:42:00,0.69557,0.69565,0.69552,0.69565,114799999.0
2007-03-13 03:43:00,0.69553,0.69563,0.6955,0.6955,84599999.0
2007-03-13 03:44:00,0.6956,0.6956,0.69545,0.69545,105800001.0
2007-03-13 03:45:00,0.69559,0.69563,0.69552,0.69563,130400002.0
2007-03-13 03:46:00,0.6956,0.69574,0.6956,0.69574,82100001.0
2007-03-13 03:47:00,0.6958,0.69585,0.69569,0.6958,88500000.0
2007-03-13 03:48:00,0.69579,0.6959,0.69574,0.6959,60999999.0
2007-03-13 03:49:00,0.69584,0.69604,0.69584,0.69587,71399999.0
2007-03-13 03:50:00,0.69593,0.69599,0.69572,0.69582,104400000.0
2007-03-13 03:51:00,0.69596,0.69601,0.69595,0.69601,111400001.0
2007-03-13 03:52:00,0.696,0.69607,0.69584,0.69596,113500002.0
2007-03-13 03:53:00,0.69608,0.69608,0.69583,0.69605,100900001.0
2007-03-13 03:54:00,0.69593,0.69604,0.69578,0.69587,78499999.0
2007-03-13 03:55:00,0.6959,0.69605,0.69585,0.69585,57300001.0
2007-03-13 03:56:00,0.69588,0.69592,0.69562,0.69562,102900001.0
2007-03-13 03:57:00,0.69569,0.6958,0.69555,0.69559,156999999.0
2007-03-13 03:58:00,0.69552,0.69579,0.69552,0.69579,47700000.0
2007-03-13 03:59:00,0.69571,0.69583,0.69569,0.69576,89899998.0
2007-03-13 04:00:00,0.69586,0.69592,0.69578,0.69578,104800001.0
2007-03-13 04:01:00,0.69586,0.69586,0.69571,0.69571,117999998.0
2007-03-13 04:02:00,0.69576,0.69576,0.69554,0.69566,77200000.0
2007-03-13 04:03:00,0.6957,0.6957,0.69527,0.69538,125400000.0
2007-03-13 04:04:00,0.69534,0.69545,0.69532,0.69532,122800000.0
2007-03-13 04:05:00,0.69527,0.69539,0.69527,0.69533,49400000.0
2007-03-13 04:06:00,0.69548,0.69551,0.69524,0.69524,46100000.0
2007-03-13 04:07:00,0.69523,0.69536,0.69521,0.69532,105200001.0
2007-03-13 04:08:00,0.69519,0.69543,0.69519,0.69536,138399999.0
2007-03-13 04:09:00,0.69531,0.69551,0.69523,0.69551,79900000.0
2007-03-13 04:10:00,0.69534,0.69534,0.695,0.69512,101800000.0
2007-03-13 04:11:00,0.69537,0.69537,0.69501,0.69514,66100000.0
2007-03-13 04:12:00,0.69523,0.69525,0.69493,0.69515,99999998.0
2007-03-13 04:13:00,0.69552,0.69552,0.69532,0.69532,33400000.0
2007-03-13 04:14:00,0.69537,0.69542,0.69535,0.69538,123300001.0
2007-03-13 04:15:00,0.69531,0.69546,0.69531,0.69546,89200002.0
2007-03-13 04:16:00,0.69535,0.69541,0.69527,0.69533,117700001.0
2007-03-13 04:17:00,0.69538,0.69538,0.69528,0.69531,165299999.0
2007-03-13 04:18:00,0.69526,0.69545,0.69525,0.69543,45500000.0
2007-03-13 04:19:00,0.69542,0.69544,0.69538,0.69544,55700000.0
2007-03-13 04:20:00,0.6955,0.6955,0.69515,0.69523,121000000.0
2007-03-13 04:21:00,0.69514,0.69531,0.69514,0.69521,58200000.0
2007-03-13 04:22:00,0.69522,0.69524,0.69501,0.69509,85600001.0
2007-03-13 04:23:00,0.69503,0.69507,0.69485,0.69506,130499998.0
2007-03-13 04:24:00,0.69514,0.69525,0.69514,0.69525,118000001.0
2007-03-13 04:25:00,0.69534,0.69534,0.69511,0.6953,62000000.0
2007-03-13 04:26:00,0.69531,0.6954,0.69526,0.69536,107400000.0
2007-03-13 04:27:00,0.69525,0.69534,0.69525,0.69529,124999999.0
2007-03-13 04:28:00,0.6951,0.69523,0.69502,0.69502,102099999.0
2007-03-13 04:29:00,0.69496,0.69507,0.6948,0.6948,188900002.0
2007-03-13 04:30:00,0.69517,0.69517,0.69483,0.69509,101699998.0
2007-03-13 04:31:00,0.69521,0.69532,0.69508,0.69508,125199999.0
2007-03-13 04:32:00,0.695,0.69509,0.69499,0.695,75000001.0
2007-03-13 04:33:00,0.69495,0.69513,0.69495,0.69513,94300001.0
2007-03-13 04:34:00,0.69524,0.69524,0.69512,0.69512,78900000.0
2007-03-13 04:35:00,0.69509,0.69512,0.69497,0.69508,226100004.0
2007-03-13 04:36:00,0.69508,0.69517,0.69498,0.69505,138300001.0
2007-03-13 04:37:00,0.69503,0.69523,0.69503,0.69512,88800000.0
2007-03-13 04:38:00,0.69511,0.69511,0.69504,0.69504,84100001.0
2007-03-13 04:39:00,0.69499,0.69505,0.69493,0.69502,62899999.0
2007-03-13 04:40:00,0.69486,0.69498,0.69486,0.69497,80500000.0
2007-03-13 04:41:00,0.69495,0.69498,0.69477,0.69495,140900001.0
2007-03-13 04:42:00,0.695,0.69508,0.69495,0.69495,147800002.0
2007-03-13 04:43:00,0.69497,0.69514,0.69497,0.695,93499999.0
2007-03-13 04:44:00,0.69495,0.69515,0.69495,0.69515,92499998.0
2007-03-13 04:45:00,0.69513,0.69513,0.69484,0.69488,81700000.0
2007-03-13 04:46:00,0.69492,0.69492,0.69449,0.69449,168799996.0
2007-03-13 04:47:00,0.69442,0.69457,0.69442,0.69457,94100000.0
2007-03-13 04:48:00,0.69461,0.69467,0.69455,0.69467,132100003.0
2007-03-13 04:49:00,0.69463,0.69463,0.69438,0.69442,94100001.0
2007-03-13 04:50:00,0.69454,0.69461,0.69453,0.69453,32900000.0
2007-03-13 04:51:00,0.69448,0.69463,0.69448,0.69451,92499998.0
2007-03-13 04:52:00,0.69452,0.69463,0.69451,0.69451,171300001.0
2007-03-13 04:53:00,0.69455,0.69476,0.69455,0.6947,67700000.0
2007-03-13 04:54:00,0.69473,0.69488,0.69473,0.69485,142499998.0
2007-03-13 04:55:00,0.6949,0.6949,0.69471,0.69482,65300000.0
2007-03-13 04:56:00,0.69485,0.69485,0.69472,0.69475,73499999.0
2007-03-13 04:57:00,0.6949,0.69515,0.6949,0.69497,98899999.0
2007-03-13 04:58:00,0.69494,0.69515,0.69477,0.69485,81400000.0
2007-03-13 04:59:00,0.69499,0.69517,0.69495,0.69495,141500003.0
2007-03-13 05:00:00,0.69508,0.69508,0.69468,0.6947,208500003.0
2007-03-13 05:01:00,0.69482,0.695,0.69482,0.695,168100000.0
2007-03-13 05:02:00,0.69495,0.69499,0.69486,0.6949,103099999.0
2007-03-13 05:03:00,0.69494,0.69499,0.69484,0.69485,152200000.0
2007-03-13 05:04:00,0.69489,0.695,0.69488,0.69496,135500000.0
2007-03-13 05:05:00,0.69477,0.6951,0.69466,0.6949,96500000.0
2007-03-13 05:06:00,0.69507,0.69516,0.69498,0.69516,50000000.0
2007-03-13 05:07:00,0.69512,0.69519,0.69499,0.69513,147100000.0
2007-03-13 05:08:00,0.69515,0.69533,0.69514,0.69529,246900002.0
2007-03-13 05:09:00,0.69533,0.69533,0.69492,0.69525,264499998.0
2007-03-13 05:10:00,0.69523,0.69546,0.69523,0.69527,93899999.0
2007-03-13 05:11:00,0.69535,0.69541,0.69512,0.69535,176000000.0
2007-03-13 05:12:00,0.69527,0.69531,0.69522,0.69522,71700001.0
2007-03-13 05:13:00,0.69527,0.69527,0.69501,0.6952,285100001.0
2007-03-13 05:14:00,0.69518,0.69526,0.69504,0.69509,182099999.0
2007-03-13 05:15:00,0.69508,0.69519,0.695,0.6951,305300002.0
2007-03-13 05:16:00,0.69515,0.69529,0.69505,0.69524,188199999.0
2007-03-13 05:17:00,0.69522,0.69522,0.69499,0.69515,162199999.0
2007-03-13 05:18:00,0.69502,0.69502,0.69484,0.69484,186699999.0
2007-03-13 05:19:00,0.69495,0.69501,0.69481,0.69487,200700000.0
2007-03-13 05:20:00,0.69492,0.69505,0.69492,0.69495,153100002.0
2007-03-13 05:21:00,0.69499,0.69505,0.69463,0.69483,239700002.0
2007-03-13 05:22:00,0.69488,0.69494,0.69477,0.69488,207900003.0
2007-03-13 05:23:00,0.69483,0.69494,0.69482,0.69494,131000001.0
2007-03-13 05:24:00,0.69489,0.69493,0.69475,0.6949,98800000.0
2007-03-13 05:25:00,0.69483,0.69498,0.69466,0.69488,137399998.0
2007-03-13 05:26:00,0.69501,0.6951,0.69492,0.69492,99600001.0
2007-03-13 05:27:00,0.69487,0.69493,0.69481,0.69493,92299998.0
2007-03-13 05:28:00,0.6949,0.69497,0.69487,0.69496,68800000.0
2007-03-13 05:29:00,0.69497,0.69503,0.69495,0.69502,230300001.0
2007-03-13 05:30:00,0.69505,0.69514,0.69486,0.69514,161099996.0
2007-03-13 05:31:00,0.69499,0.6951,0.69487,0.6951,85200000.0
2007-03-13 05:32:00,0.6951,0.69515,0.6951,0.6951,78800000.0
2007-03-13 05:33:00,0.69518,0.6953,0.69505,0.69515,88599999.0
2007-03-13 05:34:00,0.6952,0.69537,0.6952,0.69521,127900001.0
2007-03-13 05:35:00,0.69528,0.69533,0.69515,0.69515,62300000.0
2007-03-13 05:36:00,0.69515,0.69523,0.69502,0.69514,91200000.0
2007-03-13 05:37:00,0.69517,0.69524,0.69511,0.69515,92899999.0
2007-03-13 05:38:00,0.695,0.69514,0.695,0.69505,57500000.0
2007-03-13 05:39:00,0.69506,0.69516,0.69501,0.69516,69600000.0
2007-03-13 05:40:00,0.69515,0.69525,0.69508,0.69517,190499999.0
2007-03-13 05:41:00,0.69528,0.69528,0.69508,0.69513,115800000.0
2007-03-13 05:42:00,0.69503,0.69509,0.69496,0.69505,120300000.0
2007-03-13 05:43:00,0.69507,0.69514,0.69499,0.69514,80500001.0
2007-03-13 05:44:00,0.69514,0.69521,0.69513,0.69513,161699999.0
2007-03-13 05:45:00,0.69515,0.69515,0.69495,0.69495,90299999.0
2007-03-13 05:46:00,0.69503,0.69525,0.69503,0.69515,151399998.0
2007-03-13 05:47:00,0.6951,0.69518,0.69505,0.69518,159300000.0
2007-03-13 05:48:00,0.69513,0.69532,0.69513,0.69532,168099998.0
2007-03-13 05:49:00,0.69532,0.69532,0.69508,0.69508,48900000.0
2007-03-13 05:50:00,0.69495,0.69511,0.69495,0.69511,69200000.0
2007-03-13 05:51:00,0.69519,0.6953,0.69505,0.69505,152699999.0
2007-03-13 05:52:00,0.69515,0.6952,0.6951,0.6952,80099999.0
2007-03-13 05:53:00,0.69505,0.6952,0.69505,0.69515,176100001.0
2007-03-13 05:54:00,0.69509,0.69514,0.69494,0.69514,145400000.0
2007-03-13 05:55:00,0.69512,0.69515,0.6951,0.6951,50300000.0
2007-03-13 05:56:00,0.69514,0.69536,0.69514,0.69528,104700001.0
2007-03-13 05:57:00,0.69518,0.69524,0.69504,0.69504,83999998.0
2007-03-13 05:58:00,0.69493,0.69518,0.69493,0.69517,47100000.0
2007-03-13 05:59:00,0.69518,0.69518,0.69506,0.69506,103500002.0
2007-03-13 06:00:00,0.69515,0.69515,0.69508,0.69515,73200001.0
2007-03-13 06:01:00,0.69498,0.69522,0.69495,0.6951,59600001.0
2007-03-13 06:02:00,0.69508,0.69513,0.69497,0.69512,195900001.0
2007-03-13 06:03:00,0.6951,0.69515,0.6951,0.69515,77999999.0
2007-03-13 06:04:00,0.69516,0.69522,0.6949,0.69501,106999999.0
2007-03-13 06:05:00,0.69513,0.69517,0.69507,0.69515,68300001.0
2007-03-13 06:06:00,0.695,0.69519,0.695,0.69509,184700000.0
2007-03-13 06:07:00,0.69518,0.69518,0.69502,0.69508,140700000.0
2007-03-13 06:08:00,0.69507,0.69513,0.695,0.69502,269399998.0
2007-03-13 06:09:00,0.69513,0.69513,0.69511,0.69513,43800000.0
2007-03-13 06:10:00,0.69513,0.69517,0.69508,0.69515,140700001.0
2007-03-13 06:11:00,0.69527,0.69527,0.69514,0.69515,159399998.0
2007-03-13 06:12:00,0.69503,0.69512,0.69503,0.69503,120100000.0
2007-03-13 06:13:00,0.69497,0.69504,0.69491,0.695,149100000.0
2007-03-13 06:14:00,0.69504,0.69506,0.6949,0.69506,76900000.0
2007-03-13 06:15:00,0.69526,0.69526,0.69481,0.69485,92399999.0
2007-03-13 06:16:00,0.69509,0.69509,0.69487,0.69497,46999999.0
2007-03-13 06:17:00,0.69507,0.69526,0.69506,0.69526,149799999.0
2007-03-13 06:18:00,0.69518,0.69522,0.69509,0.69509,208299998.0
2007-03-13 06:19:00,0.69515,0.6952,0.695,0.69505,142599999.0
2007-03-13 06:20:00,0.69501,0.69508,0.69491,0.69498,131800001.0
2007-03-13 06:21:00,0.69505,0.69522,0.69505,0.69522,92999999.0
2007-03-13 06:22:00,0.69522,0.69538,0.69522,0.69538,162499998.0
2007-03-13 06:23:00,0.69535,0.69535,0.69513,0.69514,192499999.0
2007-03-13 06:24:00,0.69512,0.69525,0.69509,0.69523,192000002.0
2007-03-13 06:25:00,0.6951,0.69527,0.6951,0.69527,120900000.0
2007-03-13 06:26:00,0.69508,0.69511,0.69489,0.69511,195300000.0
2007-03-13 06:27:00,0.69499,0.69506,0.69497,0.69503,79900002.0
2007-03-13 06:28:00,0.69501,0.69505,0.69477,0.69482,74800000.0
2007-03-13 06:29:00,0.69475,0.69507,0.69475,0.69507,130599999.0
2007-03-13 06:30:00,0.69524,0.69524,0.69491,0.69492,210399999.0
2007-03-13 06:31:00,0.69506,0.69517,0.69501,0.69511,108100001.0
2007-03-13 06:32:00,0.69503,0.69518,0.69503,0.69507,150600001.0
2007-03-13 06:33:00,0.69496,0.69499,0.69481,0.69488,173899998.0
2007-03-13 06:34:00,0.69512,0.69524,0.69506,0.69513,285900001.0
2007-03-13 06:35:00,0.69515,0.69525,0.6951,0.6952,206499999.0
2007-03-13 06:36:00,0.69522,0.69536,0.69519,0.69525,268000000.0
2007-03-13 06:37:00,0.69528,0.69528,0.6952,0.6952,42100000.0
2007-03-13 06:38:00,0.6953,0.6953,0.6952,0.69522,118399999.0
2007-03-13 06:39:00,0.69511,0.69515,0.69487,0.69512,186800000.0
2007-03-13 06:40:00,0.69501,0.69521,0.69481,0.69493,150800002.0
2007-03-13 06:41:00,0.69503,0.69523,0.69503,0.69512,277500000.0
2007-03-13 06:42:00,0.6953,0.6953,0.6952,0.6953,117199999.0
2007-03-13 06:43:00,0.69505,0.69513,0.69495,0.69499,145800000.0
2007-03-13 06:44:00,0.69527,0.69528,0.69513,0.69528,259399999.0
2007-03-13 06:45:00,0.69519,0.69519,0.69502,0.6951,92900001.0
2007-03-13 06:46:00,0.69514,0.6953,0.69514,0.6953,64700000.0
2007-03-13 06:47:00,0.69524,0.69524,0.69492,0.69515,177500000.0
2007-03-13 06:48:00,0.69523,0.69523,0.69505,0.69505,76400000.0
2007-03-13 06:49:00,0.6951,0.69535,0.69506,0.69535,125100001.0
2007-03-13 06:50:00,0.69535,0.6954,0.69525,0.6953,237399999.0
2007-03-13 06:51:00,0.69531,0.69546,0.69525,0.69532,151600000.0
2007-03-13 06:52:00,0.6953,0.6953,0.69528,0.6953,43700000.0
2007-03-13 06:53:00,0.69535,0.6954,0.6951,0.6951,240400002.0
2007-03-13 06:54:00,0.69529,0.69536,0.69525,0.69526,151500000.0
2007-03-13 06:55:00,0.69535,0.6954,0.69527,0.6953,199799997.0
2007-03-13 06:56:00,0.69545,0.69545,0.69525,0.6953,182299999.0
2007-03-13 06:57:00,0.69543,0.69546,0.69531,0.69538,166499999.0
2007-03-13 06:58:00,0.6953,0.69535,0.69525,0.6953,185200000.0
2007-03-13 06:59:00,0.69526,0.69529,0.69507,0.69522,237300000.0
2007-03-13 07:00:00,0.6953,0.6954,0.69525,0.69525,212099998.0
2007-03-13 07:01:00,0.69517,0.69536,0.69513,0.69522,334899998.0
2007-03-13 07:02:00,0.69533,0.69545,0.69529,0.6954,97200001.0
2007-03-13 07:03:00,0.69536,0.69537,0.69514,0.69537,106800001.0
2007-03-13 07:04:00,0.6953,0.69546,0.6953,0.69534,73200000.0
2007-03-13 07:05:00,0.69541,0.69554,0.69536,0.69547,167700002.0
2007-03-13 07:06:00,0.69556,0.69557,0.69538,0.69552,332599998.0
2007-03-13 07:07:00,0.69545,0.6956,0.69545,0.69555,72300000.0
2007-03-13 07:08:00,0.69551,0.69558,0.6954,0.6954,72200000.0
2007-03-13 07:09:00,0.6954,0.69545,0.69532,0.69537,216900001.0
2007-03-13 07:10:00,0.69546,0.69553,0.69527,0.6954,149999999.0
2007-03-13 07:11:00,0.69553,0.69557,0.69541,0.69541,76000000.0
2007-03-13 07:12:00,0.69548,0.69555,0.69533,0.69552,158900001.0
2007-03-13 07:13:00,0.69534,0.69547,0.69527,0.69534,139000001.0
2007-03-13 07:14:00,0.69543,0.69547,0.69528,0.69532,161899999.0
2007-03-13 07:15:00,0.69532,0.69537,0.69519,0.6952,130899999.0
2007-03-13 07:16:00,0.69504,0.69534,0.69503,0.69529,170000001.0
2007-03-13 07:17:00,0.69525,0.6953,0.69524,0.69525,126800000.0
2007-03-13 07:18:00,0.69523,0.69531,0.69514,0.69522,150600000.0
2007-03-13 07:19:00,0.6953,0.6953,0.69507,0.6951,152600000.0
2007-03-13 07:20:00,0.6951,0.69525,0.6951,0.69525,156299998.0
2007-03-13 07:21:00,0.69522,0.69522,0.69498,0.69503,151500000.0
2007-03-13 07:22:00,0.69498,0.69545,0.69492,0.69497,165300000.0
2007-03-13 07:23:00,0.69509,0.69535,0.69503,0.69513,182199999.0
2007-03-13 07:24:00,0.69519,0.69519,0.69492,0.69496,108899998.0
2007-03-13 07:25:00,0.69491,0.69499,0.69466,0.69499,234399995.0
2007-03-13 07:26:00,0.69506,0.69506,0.69481,0.69495,170400003.0
2007-03-13 07:27:00,0.69491,0.695,0.69477,0.69495,107600001.0
2007-03-13 07:28:00,0.69483,0.69487,0.69465,0.69487,246300000.0
2007-03-13 07:29:00,0.69501,0.69501,0.69479,0.69487,311400003.0
2007-03-13 07:30:00,0.69482,0.69485,0.69469,0.69469,316800000.0
2007-03-13 07:31:00,0.69478,0.69485,0.69475,0.69478,141599999.0
2007-03-13 07:32:00,0.69466,0.69471,0.69455,0.69468,82100001.0
2007-03-13 07:33:00,0.69456,0.69456,0.69421,0.69433,105199999.0
2007-03-13 07:34:00,0.69435,0.69458,0.69427,0.69427,226000000.0
2007-03-13 07:35:00,0.69415,0.69427,0.69415,0.69424,37100000.0
2007-03-13 07:36:00,0.69424,0.69427,0.69403,0.69404,162599999.0
2007-03-13 07:37:00,0.69427,0.69459,0.69416,0.69453,162599999.0
2007-03-13 07:38:00,0.69453,0.69453,0.69413,0.69413,100499999.0
2007-03-13 07:39:00,0.69403,0.69409,0.6939,0.69402,130899999.0
2007-03-13 07:40:00,0.69393,0.69406,0.6938,0.6939,124599999.0
2007-03-13 07:41:00,0.69375,0.69375,0.69332,0.69332,102199997.0
2007-03-13 07:42:00,0.69329,0.69346,0.69319,0.69326,250000002.0
2007-03-13 07:43:00,0.69334,0.69338,0.69287,0.69303,409700002.0
2007-03-13 07:44:00,0.69288,0.69292,0.6927,0.69288,143400000.0
2007-03-13 07:45:00,0.69283,0.69294,0.69281,0.69288,64500001.0
2007-03-13 07:46:00,0.69278,0.69283,0.69265,0.69273,117600002.0
2007-03-13 07:47:00,0.69275,0.69275,0.69209,0.69209,134599998.0
2007-03-13 07:48:00,0.69208,0.69234,0.69208,0.69225,154500000.0
2007-03-13 07:49:00,0.69257,0.69301,0.69248,0.69282,195800001.0
2007-03-13 07:50:00,0.69292,0.69307,0.69292,0.69306,80500001.0
2007-03-13 07:51:00,0.69301,0.6931,0.69296,0.69307,98899999.0
2007-03-13 07:52:00,0.69303,0.69303,0.69268,0.69274,214700002.0
2007-03-13 07:53:00,0.69285,0.69294,0.69282,0.69285,238000001.0
2007-03-13 07:54:00,0.69279,0.69279,0.69258,0.69261,95699999.0
2007-03-13 07:55:00,0.69262,0.69275,0.69247,0.69272,179900000.0
2007-03-13 07:56:00,0.69269,0.69277,0.6926,0.69265,159099999.0
2007-03-13 07:57:00,0.69249,0.69257,0.69241,0.69256,94100000.0
2007-03-13 07:58:00,0.69268,0.69284,0.69268,0.69284,97699999.0
2007-03-13 07:59:00,0.69285,0.69296,0.6928,0.69283,204300000.0
2007-03-13 08:00:00,0.69289,0.69311,0.69289,0.69303,79699998.0
2007-03-13 08:01:00,0.69308,0.69309,0.69289,0.69289,167000000.0
2007-03-13 08:02:00,0.69283,0.69327,0.69283,0.6932,164500000.0
2007-03-13 08:03:00,0.69312,0.69317,0.69293,0.69316,303900000.0
2007-03-13 08:04:00,0.69317,0.69317,0.69305,0.69307,318599999.0
2007-03-13 08:05:00,0.69302,0.69302,0.69268,0.69268,239100002.0
2007-03-13 08:06:00,0.69271,0.6928,0.6927,0.69274,230800001.0
2007-03-13 08:07:00,0.69264,0.69264,0.69226,0.69246,161200001.0
2007-03-13 08:08:00,0.69257,0.69291,0.69254,0.69274,260000000.0
2007-03-13 08:09:00,0.69273,0.69296,0.69269,0.69269,178699999.0
2007-03-13 08:10:00,0.69258,0.69278,0.69258,0.6927,129199999.0
2007-03-13 08:11:00,0.69273,0.69273,0.69257,0.69272,47200000.0
2007-03-13 08:12:00,0.69272,0.69284,0.69267,0.69269,90700000.0
2007-03-13 08:13:00,0.69258,0.69271,0.69253,0.69256,123599998.0
2007-03-13 08:14:00,0.6926,0.6927,0.6926,0.6926,122899999.0
2007-03-13 08:15:00,0.69264,0.69275,0.6924,0.6924,210400002.0
2007-03-13 08:16:00,0.69245,0.69251,0.69237,0.69241,118700000.0
2007-03-13 08:17:00,0.69235,0.69252,0.69223,0.69245,192300000.0
2007-03-13 08:18:00,0.69246,0.6926,0.69241,0.69248,108300000.0
2007-03-13 08:19:00,0.69226,0.69251,0.69226,0.69246,27100000.0
2007-03-13 08:20:00,0.69242,0.69243,0.69232,0.6924,163599998.0
2007-03-13 08:21:00,0.69232,0.69241,0.69228,0.6924,54899999.0
2007-03-13 08:22:00,0.69224,0.69237,0.6922,0.69224,139999999.0
2007-03-13 08:23:00,0.69237,0.69237,0.69223,0.69232,142300000.0
2007-03-13 08:24:00,0.69252,0.69252,0.69236,0.69238,123700002.0
2007-03-13 08:25:00,0.69234,0.69246,0.69229,0.69246,202600000.0
2007-03-13 08:26:00,0.69248,0.69248,0.6923,0.6923,70900000.0
2007-03-13 08:27:00,0.69235,0.69237,0.6923,0.69237,57000000.0
2007-03-13 08:28:00,0.69206,0.69222,0.69204,0.69205,116600002.0
2007-03-13 08:29:00,0.69221,0.69237,0.69221,0.69236,64200000.0
2007-03-13 08:30:00,0.69234,0.69234,0.69205,0.69215,52099999.0
2007-03-13 08:31:00,0.6921,0.69226,0.69191,0.69198,149000000.0
2007-03-13 08:32:00,0.69186,0.69222,0.69186,0.69222,189000002.0
2007-03-13 08:33:00,0.69233,0.69233,0.69213,0.69225,94099999.0
2007-03-13 08:34:00,0.69228,0.6924,0.69212,0.69239,143200000.0
2007-03-13 08:35:00,0.69277,0.69282,0.69235,0.69235,131900000.0
2007-03-13 08:36:00,0.69233,0.69251,0.69225,0.69251,109700001.0
2007-03-13 08:37:00,0.69252,0.69252,0.69232,0.69241,138799999.0
2007-03-13 08:38:00,0.69248,0.69263,0.69248,0.69258,234599998.0
2007-03-13 08:39:00,0.69253,0.69265,0.69253,0.69255,152999998.0
2007-03-13 08:40:00,0.6927,0.6928,0.69237,0.69247,154499999.0
2007-03-13 08:41:00,0.69257,0.69262,0.69253,0.69255,106099998.0
2007-03-13 08:42:00,0.69267,0.69278,0.69267,0.69276,85699999.0
2007-03-13 08:43:00,0.69282,0.69291,0.69268,0.6928,131699999.0
2007-03-13 08:44:00,0.69278,0.69296,0.69276,0.69288,155700000.0
2007-03-13 08:45:00,0.693,0.69321,0.69294,0.69303,65200000.0
2007-03-13 08:46:00,0.69292,0.69319,0.69292,0.69315,108100000.0
2007-03-13 08:47:00,0.69308,0.69308,0.69287,0.69301,99499999.0
2007-03-13 08:48:00,0.69305,0.69311,0.69286,0.69311,213499999.0
2007-03-13 08:49:00,0.6931,0.69322,0.6931,0.69317,93900000.0
2007-03-13 08:50:00,0.69317,0.69319,0.69308,0.69319,64100000.0
2007-03-13 08:51:00,0.69309,0.69329,0.69299,0.6932,164399997.0
2007-03-13 08:52:00,0.69314,0.69323,0.6931,0.6931,277099997.0
2007-03-13 08:53:00,0.69296,0.69329,0.69296,0.6932,286899997.0
2007-03-13 08:54:00,0.69313,0.69321,0.69302,0.69317,171000000.0
2007-03-13 08:55:00,0.693,0.69327,0.693,0.6931,230099999.0
2007-03-13 08:56:00,0.69305,0.69343,0.69282,0.69336,244600002.0
2007-03-13 08:57:00,0.69315,0.69315,0.69303,0.69312,181000000.0
2007-03-13 08:58:00,0.69317,0.69323,0.69308,0.69323,186100003.0
2007-03-13 08:59:00,0.69318,0.69318,0.69286,0.69286,211699998.0
2007-03-13 09:00:00,0.69295,0.69295,0.69266,0.69266,264000001.0
2007-03-13 09:01:00,0.69277,0.6928,0.69258,0.6928,236900003.0
2007-03-13 09:02:00,0.69281,0.69281,0.69265,0.69274,127899998.0
2007-03-13 09:03:00,0.69264,0.69264,0.69252,0.69263,158499999.0
2007-03-13 09:04:00,0.69246,0.69264,0.69234,0.69249,114900000.0
2007-03-13 09:05:00,0.69239,0.69239,0.69227,0.69236,104600000.0
2007-03-13 09:06:00,0.69231,0.69238,0.69219,0.69235,132300003.0
2007-03-13 09:07:00,0.6923,0.69232,0.69212,0.6922,138500000.0
2007-03-13 09:08:00,0.69218,0.6925,0.69218,0.6925,211000001.0
2007-03-13 09:09:00,0.6925,0.69252,0.69237,0.69252,193099999.0
2007-03-13 09:10:00,0.69247,0.69247,0.69228,0.69228,145200000.0
2007-03-13 09:11:00,0.69242,0.69256,0.69234,0.69247,209000000.0
2007-03-13 09:12:00,0.69253,0.69256,0.69247,0.6925,113400000.0
2007-03-13 09:13:00,0.69247,0.69252,0.69231,0.69231,288899999.0
2007-03-13 09:14:00,0.69246,0.69253,0.69209,0.69228,405700000.0
2007-03-13 09:15:00,0.69206,0.69224,0.69206,0.69221,387499999.0
2007-03-13 09:16:00,0.69221,0.69221,0.69188,0.6919,670999996.0
2007-03-13 09:17:00,0.69192,0.69212,0.69188,0.69212,215300001.0
2007-03-13 09:18:00,0.69218,0.69249,0.69206,0.69249,276400001.0
2007-03-13 09:19:00,0.69273,0.69305,0.69273,0.69293,206500000.0
2007-03-13 09:20:00,0.69296,0.69313,0.69286,0.69297,388599997.0
2007-03-13 09:21:00,0.69295,0.69306,0.6928,0.69295,213100000.0
2007-03-13 09:22:00,0.69282,0.69298,0.69282,0.69295,126700000.0
2007-03-13 09:23:00,0.69289,0.69292,0.69274,0.69281,234200001.0
2007-03-13 09:24:00,0.69272,0.69284,0.69265,0.69265,146399998.0
2007-03-13 09:25:00,0.69272,0.69289,0.69268,0.6928,128500001.0
2007-03-13 09:26:00,0.6928,0.6929,0.6927,0.69278,251199998.0
2007-03-13 09:27:00,0.69271,0.69288,0.69262,0.69283,88599998.0
2007-03-13 09:28:00,0.69275,0.69332,0.69275,0.69332,187200000.0
2007-03-13 09:29:00,0.69307,0.69307,0.69261,0.69276,151699999.0
2007-03-13 09:30:00,0.69287,0.69302,0.69275,0.69289,287000004.0
2007-03-13 09:31:00,0.6929,0.69309,0.69287,0.6929,197499998.0
2007-03-13 09:32:00,0.69294,0.69305,0.69282,0.693,337999998.0
2007-03-13 09:33:00,0.69307,0.69314,0.69294,0.69301,230500001.0
2007-03-13 09:34:00,0.69308,0.69308,0.69289,0.69299,163999999.0
2007-03-13 09:35:00,0.69318,0.69324,0.69267,0.69267,359200000.0
2007-03-13 09:36:00,0.69288,0.69288,0.6925,0.6925,350500000.0
2007-03-13 09:37:00,0.69259,0.6928,0.69259,0.69269,164899999.0
2007-03-13 09:38:00,0.6926,0.69265,0.6926,0.6926,146700003.0
2007-03-13 09:39:00,0.69261,0.69282,0.69253,0.69265,290300000.0
2007-03-13 09:40:00,0.69255,0.69275,0.69253,0.69275,238100001.0
2007-03-13 09:41:00,0.69262,0.69278,0.69256,0.69278,327100002.0
2007-03-13 09:42:00,0.6927,0.69285,0.69265,0.69265,117799999.0
2007-03-13 09:43:00,0.69265,0.69269,0.69243,0.69257,290300000.0
2007-03-13 09:44:00,0.69245,0.69258,0.69245,0.69258,268900002.0
2007-03-13 09:45:00,0.69268,0.69279,0.69265,0.69279,84499999.0
2007-03-13 09:46:00,0.69279,0.69279,0.69265,0.69271,114000001.0
2007-03-13 09:47:00,0.69268,0.69287,0.6926,0.69287,133000000.0
2007-03-13 09:48:00,0.69279,0.69283,0.69275,0.69275,61300000.0
2007-03-13 09:49:00,0.69275,0.69275,0.69261,0.69275,206100002.0
2007-03-13 09:50:00,0.6928,0.6928,0.69256,0.69259,221600001.0
2007-03-13 09:51:00,0.6925,0.69261,0.69188,0.6919,203599999.0
2007-03-13 09:52:00,0.69183,0.69213,0.69183,0.692,210800000.0
2007-03-13 09:53:00,0.69229,0.69229,0.692,0.69225,325600001.0
2007-03-13 09:54:00,0.69223,0.69232,0.6921,0.69218,345800003.0
2007-03-13 09:55:00,0.69215,0.69262,0.69215,0.6923,311199998.0
2007-03-13 09:56:00,0.69236,0.69243,0.69231,0.6924,360400001.0
2007-03-13 09:57:00,0.69234,0.69234,0.69213,0.69229,107600000.0
2007-03-13 09:58:00,0.69227,0.69228,0.69216,0.69216,132800001.0
2007-03-13 09:59:00,0.69217,0.69218,0.692,0.692,52500000.0
2007-03-13 10:00:00,0.69209,0.69223,0.69208,0.69213,177299999.0
2007-03-13 10:01:00,0.6921,0.69226,0.69203,0.69226,138900000.0
2007-03-13 10:02:00,0.69223,0.69228,0.69217,0.69228,84600000.0
2007-03-13 10:03:00,0.69228,0.69242,0.69218,0.69218,93600002.0
2007-03-13 10:04:00,0.69203,0.69218,0.69177,0.69177,77300000.0
2007-03-13 10:05:00,0.69191,0.69191,0.6915,0.69164,87200000.0
2007-03-13 10:06:00,0.69176,0.69207,0.69176,0.69207,107300000.0
2007-03-13 10:07:00,0.69204,0.69204,0.69186,0.69204,70800000.0
2007-03-13 10:08:00,0.69201,0.69215,0.692,0.69204,97400000.0
2007-03-13 10:09:00,0.69191,0.69199,0.69185,0.69185,75000000.0
2007-03-13 10:10:00,0.69171,0.69187,0.69166,0.69187,70100000.0
2007-03-13 10:11:00,0.6918,0.6918,0.69159,0.69176,142000001.0
2007-03-13 10:12:00,0.69185,0.6921,0.69184,0.69198,135599998.0
2007-03-13 10:13:00,0.69213,0.69229,0.6921,0.69222,124000002.0
2007-03-13 10:14:00,0.69214,0.69228,0.69214,0.69216,45599999.0
2007-03-13 10:15:00,0.69209,0.69226,0.69209,0.69223,89100002.0
2007-03-13 10:16:00,0.6922,0.6922,0.69207,0.69219,69200000.0
2007-03-13 10:17:00,0.69219,0.6922,0.69207,0.6922,105800001.0
2007-03-13 10:18:00,0.69216,0.69227,0.6921,0.69216,102600002.0
2007-03-13 10:19:00,0.69224,0.69229,0.69211,0.69229,80600000.0
2007-03-13 10:20:00,0.69228,0.69228,0.69213,0.69219,100999999.0
2007-03-13 10:21:00,0.69225,0.69236,0.6921,0.6921,73700000.0
2007-03-13 10:22:00,0.69198,0.69224,0.69198,0.69205,139600000.0
2007-03-13 10:23:00,0.69219,0.69225,0.69205,0.69213,83200001.0
2007-03-13 10:24:00,0.69215,0.69221,0.69196,0.69196,92800000.0
2007-03-13 10:25:00,0.69206,0.69215,0.69186,0.69186,92400001.0
2007-03-13 10:26:00,0.69198,0.69211,0.69195,0.69211,117299999.0
2007-03-13 10:27:00,0.69216,0.69227,0.69204,0.69206,87600000.0
2007-03-13 10:28:00,0.69207,0.69227,0.69207,0.69227,94900000.0
2007-03-13 10:29:00,0.69226,0.69226,0.69211,0.69212,54699999.0
2007-03-13 10:30:00,0.69203,0.69219,0.69202,0.69205,142500003.0
2007-03-13 10:31:00,0.69197,0.69215,0.69197,0.69197,171499997.0
2007-03-13 10:32:00,0.69205,0.69209,0.69198,0.69209,92800001.0
2007-03-13 10:33:00,0.69196,0.69204,0.69177,0.69204,66399999.0
2007-03-13 10:34:00,0.6921,0.69213,0.69205,0.69205,111699997.0
2007-03-13 10:35:00,0.69213,0.69213,0.692,0.6921,112099998.0
2007-03-13 10:36:00,0.69218,0.69227,0.69188,0.69212,113800000.0
2007-03-13 10:37:00,0.69206,0.69214,0.69204,0.69211,55499998.0
2007-03-13 10:38:00,0.69215,0.6923,0.69214,0.6923,86900000.0
2007-03-13 10:39:00,0.69235,0.69245,0.69227,0.69227,117399998.0
2007-03-13 10:40:00,0.69227,0.69237,0.69217,0.69217,76899999.0
2007-03-13 10:41:00,0.69214,0.69225,0.692,0.6921,75300000.0
2007-03-13 10:42:00,0.69223,0.69238,0.6921,0.69222,132100000.0
2007-03-13 10:43:00,0.69232,0.69232,0.69218,0.6922,59700001.0
2007-03-13 10:44:00,0.69219,0.6923,0.69217,0.69225,119600001.0
2007-03-13 10:45:00,0.69213,0.69244,0.69213,0.69217,82400000.0
2007-03-13 10:46:00,0.69225,0.69234,0.69225,0.69232,114400001.0
2007-03-13 10:47:00,0.69226,0.69237,0.69218,0.69235,132299999.0
2007-03-13 10:48:00,0.69231,0.69239,0.69222,0.69222,100199997.0
2007-03-13 10:49:00,0.6922,0.69232,0.69216,0.6922,100400000.0
2007-03-13 10:50:00,0.69227,0.69234,0.69215,0.69223,152899997.0
2007-03-13 10:51:00,0.69225,0.69264,0.69225,0.69257,168800000.0
2007-03-13 10:52:00,0.69252,0.6926,0.69246,0.69246,133899998.0
2007-03-13 10:53:00,0.69245,0.69245,0.69245,0.69245,2100000.0
2007-03-13 10:54:00,0.6924,0.69245,0.69235,0.6924,132099999.0
2007-03-13 10:55:00,0.69243,0.69253,0.69243,0.69253,37500000.0
2007-03-13 10:56:00,0.69256,0.69263,0.69247,0.69263,148400003.0
2007-03-13 10:57:00,0.6926,0.69273,0.6926,0.69263,71600000.0
2007-03-13 10:58:00,0.69269,0.69286,0.69263,0.69272,114799998.0
2007-03-13 10:59:00,0.69279,0.69295,0.69279,0.69289,133900000.0
2007-03-13 11:00:00,0.69278,0.69288,0.69274,0.69288,80800000.0
2007-03-13 11:01:00,0.69273,0.69273,0.69257,0.69262,120399999.0
2007-03-13 11:02:00,0.69265,0.69286,0.69265,0.6928,78000000.0
2007-03-13 11:03:00,0.69288,0.69288,0.69276,0.69279,125600000.0
2007-03-13 11:04:00,0.6928,0.69286,0.6927,0.6927,147299999.0
2007-03-13 11:05:00,0.69293,0.69302,0.6929,0.69295,59399999.0
2007-03-13 11:06:00,0.69288,0.69339,0.69288,0.69332,122099999.0
2007-03-13 11:07:00,0.69348,0.69384,0.69348,0.69377,113000000.0
2007-03-13 11:08:00,0.69375,0.69383,0.69364,0.6938,97700000.0
2007-03-13 11:09:00,0.69369,0.69388,0.69369,0.69381,123499998.0
2007-03-13 11:10:00,0.69399,0.69427,0.69399,0.69417,144800000.0
2007-03-13 11:11:00,0.69408,0.69426,0.69394,0.6941,89200000.0
2007-03-13 11:12:00,0.69401,0.6941,0.69398,0.69408,164499999.0
2007-03-13 11:13:00,0.69407,0.69407,0.694,0.694,94600000.0
2007-03-13 11:14:00,0.69393,0.69404,0.6938,0.69391,173500000.0
2007-03-13 11:15:00,0.69386,0.69398,0.69384,0.69388,83000000.0
2007-03-13 11:16:00,0.69376,0.69401,0.69376,0.69391,118100001.0
2007-03-13 11:17:00,0.69385,0.69393,0.69385,0.69389,45800000.0
2007-03-13 11:18:00,0.69394,0.69406,0.69394,0.69395,59300000.0
2007-03-13 11:19:00,0.69416,0.69422,0.69416,0.69422,32000000.0
2007-03-13 11:20:00,0.69434,0.69444,0.69431,0.69435,80200000.0
2007-03-13 11:21:00,0.69442,0.69451,0.69432,0.69445,85900001.0
2007-03-13 11:22:00,0.69448,0.69462,0.69432,0.69444,117100002.0
2007-03-13 11:23:00,0.69437,0.69437,0.694,0.694,116900000.0
2007-03-13 11:24:00,0.69408,0.69413,0.69393,0.69413,51000000.0
2007-03-13 11:25:00,0.69407,0.69415,0.69404,0.69415,67300000.0
2007-03-13 11:26:00,0.69393,0.69393,0.6936,0.6936,86799999.0
2007-03-13 11:27:00,0.69369,0.69376,0.69362,0.69375,190100001.0
2007-03-13 11:28:00,0.6938,0.69387,0.69369,0.69374,123600001.0
2007-03-13 11:29:00,0.69382,0.69395,0.69378,0.69378,101199998.0
2007-03-13 11:30:00,0.69376,0.69395,0.69376,0.69394,63300000.0
2007-03-13 11:31:00,0.69381,0.69395,0.6938,0.6939,102099998.0
2007-03-13 11:32:00,0.69386,0.69393,0.6938,0.69391,92499998.0
2007-03-13 11:33:00,0.69395,0.69395,0.69369,0.69369,57900000.0
2007-03-13 11:34:00,0.69358,0.69387,0.69358,0.69382,47200000.0
2007-03-13 11:35:00,0.69371,0.69387,0.69371,0.69383,85800001.0
2007-03-13 11:36:00,0.69399,0.69402,0.69394,0.69396,93999999.0
2007-03-13 11:37:00,0.69389,0.69407,0.69384,0.69407,144999998.0
2007-03-13 11:38:00,0.69403,0.69403,0.69389,0.69402,89700001.0
2007-03-13 11:39:00,0.69395,0.6941,0.69387,0.694,112400000.0
2007-03-13 11:40:00,0.69395,0.69395,0.69378,0.69387,88100000.0
2007-03-13 11:41:00,0.69388,0.6942,0.69388,0.69405,206100002.0
2007-03-13 11:42:00,0.69399,0.69419,0.69399,0.694,69099999.0
2007-03-13 11:43:00,0.69416,0.69438,0.69416,0.69438,81599998.0
2007-03-13 11:44:00,0.69427,0.69429,0.69403,0.69403,101800001.0
2007-03-13 11:45:00,0.69408,0.69418,0.69387,0.6941,120800000.0
2007-03-13 11:46:00,0.69422,0.69422,0.69408,0.6941,107399998.0
2007-03-13 11:47:00,0.69408,0.69426,0.69408,0.6941,85899999.0
2007-03-13 11:48:00,0.69414,0.69415,0.69407,0.69407,69900000.0
2007-03-13 11:49:00,0.69412,0.69429,0.69412,0.6942,144200001.0
2007-03-13 11:50:00,0.69413,0.69431,0.69408,0.6942,91699998.0
2007-03-13 11:51:00,0.69416,0.6943,0.69416,0.69423,55700001.0
2007-03-13 11:52:00,0.69421,0.69433,0.69418,0.69428,114100000.0
2007-03-13 11:53:00,0.69438,0.69451,0.69426,0.69431,138000000.0
2007-03-13 11:54:00,0.69443,0.69443,0.6943,0.69435,62700000.0
2007-03-13 11:55:00,0.69431,0.69431,0.69417,0.69422,59799999.0
2007-03-13 11:56:00,0.69427,0.69437,0.69424,0.69437,114499999.0
2007-03-13 11:57:00,0.69424,0.69424,0.69408,0.69418,82199999.0
2007-03-13 11:58:00,0.69419,0.69421,0.69407,0.69421,86199997.0
2007-03-13 11:59:00,0.69424,0.69424,0.69398,0.69404,71500000.0
2007-03-13 12:00:00,0.69414,0.69447,0.69414,0.69446,101099999.0
2007-03-13 12:01:00,0.69448,0.69449,0.6943,0.6943,109799999.0
2007-03-13 12:02:00,0.69421,0.69432,0.69417,0.69429,121000001.0
2007-03-13 12:03:00,0.69435,0.69435,0.69414,0.69418,102800000.0
2007-03-13 12:04:00,0.69422,0.69423,0.6941,0.69415,99200001.0
2007-03-13 12:05:00,0.69418,0.6942,0.69395,0.69409,98800000.0
2007-03-13 12:06:00,0.69415,0.69424,0.69406,0.69424,130999999.0
2007-03-13 12:07:00,0.69422,0.69422,0.69403,0.69412,103300000.0
2007-03-13 12:08:00,0.69408,0.69417,0.69406,0.69417,80100000.0
2007-03-13 12:09:00,0.6942,0.69425,0.69399,0.69425,94299999.0
2007-03-13 12:10:00,0.69428,0.69435,0.69428,0.69435,71800000.0
2007-03-13 12:11:00,0.69429,0.69429,0.69423,0.69423,78900001.0
2007-03-13 12:12:00,0.69424,0.6945,0.69424,0.6945,154900000.0
2007-03-13 12:13:00,0.69454,0.69454,0.69434,0.69448,125500002.0
2007-03-13 12:14:00,0.6945,0.69493,0.6945,0.6949,141300002.0
2007-03-13 12:15:00,0.69497,0.69517,0.69495,0.69504,104700000.0
2007-03-13 12:16:00,0.69508,0.69508,0.69474,0.69474,167800000.0
2007-03-13 12:17:00,0.69474,0.69474,0.69454,0.6946,89100001.0
2007-03-13 12:18:00,0.69468,0.69472,0.69448,0.6947,93900001.0
2007-03-13 12:19:00,0.69464,0.69471,0.69463,0.6947,93999999.0
2007-03-13 12:20:00,0.69464,0.69467,0.69457,0.69459,135300001.0
2007-03-13 12:21:00,0.69443,0.69448,0.69443,0.69448,43800000.0
2007-03-13 12:22:00,0.69444,0.69449,0.69441,0.69442,87399998.0
2007-03-13 12:23:00,0.69441,0.69441,0.69431,0.69431,59000000.0
2007-03-13 12:24:00,0.69436,0.69451,0.69431,0.69444,150800001.0
2007-03-13 12:25:00,0.69455,0.69455,0.69445,0.6945,64500000.0
2007-03-13 12:26:00,0.6945,0.6945,0.69437,0.69439,102100000.0
2007-03-13 12:27:00,0.69434,0.69453,0.69434,0.69441,68399999.0
2007-03-13 12:28:00,0.69442,0.69442,0.69422,0.69439,116299997.0
2007-03-13 12:29:00,0.69439,0.69439,0.69425,0.69432,120400001.0
2007-03-13 12:30:00,0.69431,0.69431,0.69413,0.69414,93700000.0
2007-03-13 12:31:00,0.69423,0.69436,0.69421,0.69432,102799999.0
2007-03-13 12:32:00,0.69433,0.69452,0.69433,0.69433,68300001.0
2007-03-13 12:33:00,0.69432,0.69439,0.69423,0.69423,143799999.0
2007-03-13 12:34:00,0.69425,0.69425,0.69407,0.69407,88200000.0
2007-03-13 12:35:00,0.69411,0.69431,0.69407,0.69431,110999999.0
2007-03-13 12:36:00,0.69422,0.69441,0.69392,0.694,80499999.0
2007-03-13 12:37:00,0.69426,0.69429,0.69413,0.69413,163700003.0
2007-03-13 12:38:00,0.69421,0.69421,0.69382,0.694,124799999.0
2007-03-13 12:39:00,0.69402,0.69402,0.6939,0.69391,65300000.0
2007-03-13 12:40:00,0.694,0.69406,0.69378,0.69379,88600000.0
2007-03-13 12:41:00,0.6939,0.69406,0.6939,0.69399,118800001.0
2007-03-13 12:42:00,0.69403,0.69417,0.694,0.69417,107699998.0
2007-03-13 12:43:00,0.69396,0.69412,0.69382,0.69382,93499999.0
2007-03-13 12:44:00,0.69398,0.69401,0.69388,0.69388,76499999.0
2007-03-13 12:45:00,0.69388,0.69389,0.69364,0.69369,130400001.0
2007-03-13 12:46:00,0.69374,0.69395,0.69374,0.69395,115000000.0
2007-03-13 12:47:00,0.69391,0.69407,0.69387,0.69399,53200000.0
2007-03-13 12:48:00,0.69393,0.69406,0.69393,0.69397,70800000.0
2007-03-13 12:49:00,0.69407,0.69413,0.694,0.69413,133400000.0
2007-03-13 12:50:00,0.69407,0.69407,0.694,0.694,37500000.0
2007-03-13 12:51:00,0.6941,0.6941,0.694,0.69405,159600001.0
2007-03-13 12:52:00,0.69406,0.69417,0.69393,0.69393,108900003.0
2007-03-13 12:53:00,0.69389,0.69389,0.69373,0.69378,80100001.0
2007-03-13 12:54:00,0.6937,0.69386,0.69361,0.69368,184000001.0
2007-03-13 12:55:00,0.69365,0.69365,0.69341,0.69349,97800000.0
2007-03-13 12:56:00,0.69348,0.69366,0.6934,0.6934,101500000.0
2007-03-13 12:57:00,0.69358,0.69358,0.69342,0.69348,130599998.0
2007-03-13 12:58:00,0.69328,0.69382,0.69328,0.69382,59100000.0
2007-03-13 12:59:00,0.6939,0.69423,0.6939,0.69423,108400001.0
2007-03-13 13:00:00,0.69419,0.69427,0.69418,0.69424,85000000.0
2007-03-13 13:01:00,0.69421,0.69421,0.69367,0.69367,58899999.0
2007-03-13 13:02:00,0.69369,0.69373,0.69335,0.69335,96099998.0
2007-03-13 13:03:00,0.6934,0.69353,0.69305,0.69305,128100000.0
2007-03-13 13:04:00,0.69304,0.69335,0.69304,0.69323,97300000.0
2007-03-13 13:05:00,0.69325,0.69325,0.69301,0.69301,139200000.0
2007-03-13 13:06:00,0.69293,0.69309,0.69271,0.69271,101899999.0
2007-03-13 13:07:00,0.69263,0.69272,0.69242,0.6925,65700000.0
2007-03-13 13:08:00,0.69253,0.69296,0.69249,0.69289,137199999.0
2007-03-13 13:09:00,0.69283,0.69324,0.69277,0.69314,116499999.0
2007-03-13 13:10:00,0.69327,0.69332,0.69315,0.69328,118300000.0
2007-03-13 13:11:00,0.693,0.69321,0.693,0.69308,101200000.0
2007-03-13 13:12:00,0.69335,0.69335,0.69312,0.69323,118800000.0
2007-03-13 13:13:00,0.69297,0.69317,0.69297,0.69315,124900000.0
2007-03-13 13:14:00,0.69314,0.69314,0.69299,0.69309,80800000.0
2007-03-13 13:15:00,0.69302,0.69311,0.69273,0.69311,102899999.0
2007-03-13 13:16:00,0.69318,0.69326,0.69309,0.69326,52200000.0
2007-03-13 13:17:00,0.69324,0.69324,0.69294,0.69303,88499998.0
2007-03-13 13:18:00,0.69303,0.69313,0.69303,0.69309,87800000.0
2007-03-13 13:19:00,0.693,0.69309,0.69294,0.69309,104199999.0
2007-03-13 13:20:00,0.69304,0.69306,0.6927,0.6927,140100002.0
2007-03-13 13:21:00,0.69265,0.69294,0.69261,0.69293,35100000.0
2007-03-13 13:22:00,0.69299,0.69307,0.6929,0.69291,125299999.0
2007-03-13 13:23:00,0.69277,0.69302,0.69277,0.69291,114100000.0
2007-03-13 13:24:00,0.69302,0.69302,0.6928,0.6928,86699999.0
2007-03-13 13:25:00,0.6928,0.69298,0.6928,0.69287,119599998.0
2007-03-13 13:26:00,0.69304,0.69311,0.69303,0.6931,49900000.0
2007-03-13 13:27:00,0.69313,0.69336,0.69313,0.69327,70500000.0
2007-03-13 13:28:00,0.6933,0.69336,0.69324,0.69324,55600000.0
2007-03-13 13:29:00,0.69322,0.69328,0.6932,0.69327,70399999.0
2007-03-13 13:30:00,0.69311,0.69326,0.69311,0.69325,56800000.0
2007-03-13 13:31:00,0.69305,0.6932,0.69305,0.69315,17500000.0
2007-03-13 13:32:00,0.69318,0.69318,0.69295,0.69307,122500002.0
2007-03-13 13:33:00,0.69298,0.69326,0.69298,0.69304,145800002.0
2007-03-13 13:34:00,0.69309,0.69317,0.69308,0.69317,138100001.0
2007-03-13 13:35:00,0.69315,0.69318,0.69303,0.69318,74099999.0
2007-03-13 13:36:00,0.69325,0.69332,0.69312,0.69328,103900000.0
2007-03-13 13:37:00,0.69341,0.69341,0.69304,0.69304,113599999.0
2007-03-13 13:38:00,0.693,0.69312,0.69278,0.69303,97000000.0
2007-03-13 13:39:00,0.69311,0.69315,0.69301,0.69315,126200000.0
2007-03-13 13:40:00,0.69278,0.69327,0.69269,0.69305,134400001.0
2007-03-13 13:41:00,0.69317,0.69329,0.69313,0.69321,59800000.0
2007-03-13 13:42:00,0.69316,0.6932,0.69312,0.69312,104200001.0
2007-03-13 13:43:00,0.6931,0.69321,0.69305,0.69317,114000000.0
2007-03-13 13:44:00,0.69309,0.6933,0.69305,0.69313,110100001.0
2007-03-13 13:45:00,0.69315,0.69323,0.6931,0.69323,70200000.0
2007-03-13 13:46:00,0.69328,0.6934,0.69324,0.69336,98600000.0
2007-03-13 13:47:00,0.69334,0.69346,0.69328,0.69335,114100001.0
2007-03-13 13:48:00,0.69331,0.69331,0.6932,0.69325,56500001.0
2007-03-13 13:49:00,0.6933,0.69335,0.6932,0.6933,109600000.0
2007-03-13 13:50:00,0.69323,0.69328,0.69317,0.69319,73700000.0
2007-03-13 13:51:00,0.69318,0.69325,0.69315,0.6932,76700002.0
2007-03-13 13:52:00,0.69303,0.69334,0.69303,0.69334,134300000.0
2007-03-13 13:53:00,0.69325,0.69339,0.69319,0.69326,70499999.0
2007-03-13 13:54:00,0.69325,0.69332,0.6932,0.6933,50100001.0
2007-03-13 13:55:00,0.69329,0.69339,0.69326,0.69328,105999999.0
2007-03-13 13:56:00,0.6931,0.6935,0.6931,0.6935,52600000.0
2007-03-13 13:57:00,0.69347,0.69359,0.69344,0.69344,117800001.0
2007-03-13 13:58:00,0.69343,0.694,0.69343,0.694,126400001.0
2007-03-13 13:59:00,0.69427,0.69436,0.69418,0.69428,101299998.0
2007-03-13 14:00:00,0.69431,0.69433,0.6942,0.69433,127999998.0
2007-03-13 14:01:00,0.69434,0.69439,0.69425,0.69437,85500000.0
2007-03-13 14:02:00,0.69442,0.69442,0.69422,0.69427,145699999.0
2007-03-13 14:03:00,0.69427,0.69499,0.69427,0.69447,172299999.0
2007-03-13 14:04:00,0.69441,0.69453,0.69439,0.6944,114499998.0
2007-03-13 14:05:00,0.69428,0.69446,0.69419,0.69436,80100001.0
2007-03-13 14:06:00,0.69421,0.69505,0.69401,0.69505,40700000.0
2007-03-13 14:07:00,0.6953,0.69549,0.69513,0.69516,118500000.0
2007-03-13 14:08:00,0.69511,0.69511,0.6949,0.69491,104500001.0
2007-03-13 14:09:00,0.69497,0.69503,0.69486,0.69487,98699998.0
2007-03-13 14:10:00,0.69501,0.69508,0.69494,0.69494,46200000.0
2007-03-13 14:11:00,0.69488,0.69488,0.69474,0.69477,69800000.0
2007-03-13 14:12:00,0.6948,0.69487,0.69454,0.69479,205999998.0
2007-03-13 14:13:00,0.69474,0.69501,0.69474,0.695,69100000.0
2007-03-13 14:14:00,0.69507,0.69511,0.69468,0.69471,81799999.0
2007-03-13 14:15:00,0.69473,0.69473,0.69452,0.69454,105800001.0
2007-03-13 14:16:00,0.69448,0.69448,0.69426,0.69437,126600000.0
2007-03-13 14:17:00,0.69429,0.69435,0.69414,0.69429,187199999.0
2007-03-13 14:18:00,0.69436,0.69447,0.69435,0.69438,77100000.0
2007-03-13 14:19:00,0.69441,0.69441,0.69428,0.69437,89700002.0
2007-03-13 14:20:00,0.69439,0.69498,0.69439,0.69498,63500000.0
2007-03-13 14:21:00,0.6952,0.69542,0.6952,0.69539,67600000.0
2007-03-13 14:22:00,0.69532,0.69546,0.69527,0.69532,139400001.0
2007-03-13 14:23:00,0.69524,0.69533,0.69505,0.69505,101999998.0
2007-03-13 14:24:00,0.69501,0.69501,0.69474,0.6948,113899999.0
2007-03-13 14:25:00,0.69474,0.69479,0.69466,0.69469,89600002.0
2007-03-13 14:26:00,0.69459,0.69479,0.69459,0.69472,200800000.0
2007-03-13 14:27:00,0.69474,0.69508,0.69474,0.695,126900001.0
2007-03-13 14:28:00,0.695,0.69506,0.69484,0.69484,70300000.0
2007-03-13 14:29:00,0.6948,0.69481,0.69453,0.69466,83300000.0
2007-03-13 14:30:00,0.69499,0.69529,0.69487,0.69521,84399999.0
2007-03-13 14:31:00,0.6952,0.69529,0.69494,0.69522,98300000.0
2007-03-13 14:32:00,0.69513,0.69513,0.69491,0.69491,72399999.0
2007-03-13 14:33:00,0.69473,0.69473,0.69447,0.69447,30700000.0
2007-03-13 14:34:00,0.69424,0.69438,0.69424,0.69438,99299999.0
2007-03-13 14:35:00,0.6943,0.6943,0.69393,0.69418,70400001.0
2007-03-13 14:36:00,0.69394,0.69443,0.69391,0.69443,95600001.0
2007-03-13 14:37:00,0.69464,0.69492,0.69461,0.69492,161000003.0
2007-03-13 14:38:00,0.695,0.695,0.69481,0.69488,153100000.0
2007-03-13 14:39:00,0.69485,0.69494,0.69476,0.69492,118200001.0
2007-03-13 14:40:00,0.69496,0.695,0.69492,0.69499,121199999.0
2007-03-13 14:41:00,0.6947,0.69489,0.6947,0.69479,82700000.0
2007-03-13 14:42:00,0.69478,0.69478,0.6947,0.6947,58100000.0
2007-03-13 14:43:00,0.69466,0.69473,0.69463,0.69473,77699998.0
2007-03-13 14:44:00,0.69492,0.69545,0.69492,0.69545,76599998.0
2007-03-13 14:45:00,0.69537,0.6954,0.69494,0.69494,103600001.0
2007-03-13 14:46:00,0.69472,0.69498,0.69472,0.69485,122799999.0
2007-03-13 14:47:00,0.69485,0.69493,0.69479,0.6949,127500002.0
2007-03-13 14:48:00,0.69497,0.695,0.69487,0.69499,102699999.0
2007-03-13 14:49:00,0.69497,0.69497,0.69454,0.69454,155599999.0
2007-03-13 14:50:00,0.69447,0.69447,0.69438,0.69445,50599999.0
2007-03-13 14:51:00,0.69445,0.69456,0.69442,0.69456,62900000.0
2007-03-13 14:52:00,0.69455,0.69479,0.69455,0.69479,64900000.0
2007-03-13 14:53:00,0.69485,0.69487,0.69475,0.69487,83300003.0
2007-03-13 14:54:00,0.6948,0.69489,0.69473,0.69485,95900000.0
2007-03-13 14:55:00,0.695,0.695,0.69476,0.69483,96500000.0
2007-03-13 14:56:00,0.69498,0.69503,0.69487,0.695,224099997.0
2007-03-13 14:57:00,0.695,0.69509,0.69483,0.69499,80000000.0
2007-03-13 14:58:00,0.69485,0.69493,0.69485,0.69489,113200000.0
2007-03-13 14:59:00,0.69486,0.69488,0.6948,0.69484,86700000.0
2007-03-13 15:00:00,0.6948,0.6948,0.69457,0.69457,85399999.0
2007-03-13 15:01:00,0.69464,0.69472,0.69451,0.69472,167200004.0
2007-03-13 15:02:00,0.6947,0.69482,0.6946,0.69472,105200002.0
2007-03-13 15:03:00,0.69479,0.69479,0.69471,0.69478,84399998.0
2007-03-13 15:04:00,0.69493,0.69494,0.69484,0.69493,74499999.0
2007-03-13 15:05:00,0.69499,0.69508,0.69487,0.69506,86100000.0
2007-03-13 15:06:00,0.69511,0.69511,0.69493,0.695,154299998.0
2007-03-13 15:07:00,0.69512,0.69549,0.69512,0.69547,117200001.0
2007-03-13 15:08:00,0.69556,0.69556,0.69512,0.69516,62199999.0
2007-03-13 15:09:00,0.69512,0.69531,0.69509,0.69531,109299998.0
2007-03-13 15:10:00,0.69529,0.69537,0.69522,0.69537,68700000.0
2007-03-13 15:11:00,0.6955,0.69555,0.6955,0.69555,3700000.0
2007-03-13 15:12:00,0.69581,0.69582,0.6954,0.6954,182600002.0
2007-03-13 15:13:00,0.69538,0.69539,0.69514,0.69524,181299999.0
2007-03-13 15:14:00,0.69523,0.69532,0.69517,0.69517,87299999.0
2007-03-13 15:15:00,0.69527,0.69532,0.695,0.69505,87799999.0
2007-03-13 15:16:00,0.69509,0.69513,0.69506,0.69509,60399999.0
2007-03-13 15:17:00,0.69525,0.6954,0.69525,0.6954,127500001.0
2007-03-13 15:18:00,0.6952,0.6952,0.695,0.69508,69900000.0
2007-03-13 15:19:00,0.69506,0.69536,0.69506,0.69521,168699999.0
2007-03-13 15:20:00,0.69531,0.69546,0.69531,0.69539,54200000.0
2007-03-13 15:21:00,0.69545,0.69545,0.69535,0.6954,66400000.0
2007-03-13 15:22:00,0.69536,0.69545,0.69535,0.69535,67499998.0
2007-03-13 15:23:00,0.69529,0.69529,0.69488,0.69497,155000000.0
2007-03-13 15:24:00,0.69495,0.69523,0.6949,0.69519,89800001.0
2007-03-13 15:25:00,0.69521,0.69521,0.69508,0.69508,88200001.0
2007-03-13 15:26:00,0.69514,0.69531,0.69502,0.69531,127499999.0
2007-03-13 15:27:00,0.69523,0.69523,0.69504,0.69513,171300003.0
2007-03-13 15:28:00,0.69505,0.69525,0.69505,0.69507,61499999.0
2007-03-13 15:29:00,0.6951,0.69528,0.69504,0.69528,58200000.0
2007-03-13 15:30:00,0.69537,0.69583,0.69536,0.69583,77800000.0
2007-03-13 15:31:00,0.69584,0.69594,0.69563,0.69563,74399998.0
2007-03-13 15:32:00,0.6956,0.69566,0.69543,0.69545,174000001.0
2007-03-13 15:33:00,0.6955,0.69559,0.69532,0.69559,184700001.0
2007-03-13 15:34:00,0.69553,0.69555,0.69539,0.69552,119799999.0
2007-03-13 15:35:00,0.69552,0.69558,0.6955,0.69558,86899998.0
2007-03-13 15:36:00,0.69562,0.69581,0.69562,0.69581,71000000.0
2007-03-13 15:37:00,0.69591,0.69592,0.69553,0.69592,103600000.0
2007-03-13 15:38:00,0.69607,0.69639,0.69607,0.69639,95099999.0
2007-03-13 15:39:00,0.69651,0.69664,0.69649,0.69662,75100000.0
2007-03-13 15:40:00,0.69653,0.69656,0.69643,0.6965,125799999.0
2007-03-13 15:41:00,0.69654,0.69686,0.69651,0.69686,78800000.0
2007-03-13 15:42:00,0.69694,0.69701,0.69662,0.69673,104000000.0
2007-03-13 15:43:00,0.69689,0.69711,0.69681,0.69711,58800002.0
2007-03-13 15:44:00,0.69712,0.69717,0.69673,0.69673,61400000.0
2007-03-13 15:45:00,0.6967,0.6967,0.69643,0.69643,91100000.0
2007-03-13 15:46:00,0.69657,0.69675,0.69657,0.69674,101799999.0
2007-03-13 15:47:00,0.69674,0.69674,0.69635,0.69635,126500000.0
2007-03-13 15:48:00,0.69642,0.69658,0.69642,0.69647,69200000.0
2007-03-13 15:49:00,0.69648,0.69657,0.69635,0.69635,33900000.0
2007-03-13 15:50:00,0.69622,0.69675,0.69622,0.69667,123099998.0
2007-03-13 15:51:00,0.69657,0.69679,0.69657,0.69679,46200000.0
2007-03-13 15:52:00,0.69681,0.69688,0.69673,0.69673,154900002.0
2007-03-13 15:53:00,0.69675,0.69688,0.69647,0.69647,125800001.0
2007-03-13 15:54:00,0.69661,0.69678,0.69661,0.69678,57400000.0
2007-03-13 15:55:00,0.69661,0.69667,0.69645,0.69645,126999999.0
2007-03-13 15:56:00,0.69633,0.69647,0.69633,0.69647,66100000.0
2007-03-13 15:57:00,0.69645,0.69649,0.69636,0.69644,66900001.0
2007-03-13 15:58:00,0.69642,0.69642,0.69623,0.69623,93900000.0
2007-03-13 15:59:00,0.69638,0.69658,0.69638,0.69648,50600000.0
2007-03-13 16:00:00,0.69648,0.69662,0.69648,0.69649,80999999.0
2007-03-13 16:01:00,0.69652,0.69658,0.6965,0.6965,67899999.0
2007-03-13 16:02:00,0.6965,0.69658,0.69648,0.69648,115299997.0
2007-03-13 16:03:00,0.69658,0.69658,0.69638,0.69644,114499999.0
2007-03-13 16:04:00,0.6964,0.69645,0.69635,0.6964,108700002.0
2007-03-13 16:05:00,0.6965,0.6965,0.69615,0.6964,143599999.0
2007-03-13 16:06:00,0.69638,0.69639,0.69625,0.69625,88600000.0
2007-03-13 16:07:00,0.69625,0.69632,0.69619,0.6962,89299999.0
2007-03-13 16:08:00,0.69612,0.6964,0.69612,0.6964,71499998.0
2007-03-13 16:09:00,0.69647,0.69647,0.69628,0.69634,130599999.0
2007-03-13 16:10:00,0.69632,0.69639,0.69627,0.69637,70799999.0
2007-03-13 16:11:00,0.69631,0.69631,0.69604,0.69606,184899998.0
2007-03-13 16:12:00,0.69597,0.69597,0.69563,0.69564,116199997.0
2007-03-13 16:13:00,0.69572,0.69589,0.69536,0.6954,165600000.0
2007-03-13 16:14:00,0.69548,0.69597,0.69548,0.69566,88699999.0
2007-03-13 16:15:00,0.69574,0.69582,0.69566,0.69566,43800000.0
2007-03-13 16:16:00,0.69577,0.69579,0.69567,0.69574,180799999.0
2007-03-13 16:17:00,0.69569,0.69573,0.69562,0.69568,95999999.0
2007-03-13 16:18:00,0.6956,0.69568,0.69547,0.69547,128399999.0
2007-03-13 16:19:00,0.69565,0.69586,0.69565,0.69582,89100001.0
2007-03-13 16:20:00,0.69573,0.69588,0.69565,0.69565,89799998.0
2007-03-13 16:21:00,0.69571,0.69595,0.69571,0.69595,97900000.0
2007-03-13 16:22:00,0.69612,0.69632,0.69612,0.69632,52800000.0
2007-03-13 16:23:00,0.69634,0.69634,0.69555,0.69555,158000000.0
2007-03-13 16:24:00,0.69564,0.69596,0.69558,0.69573,59399999.0
2007-03-13 16:25:00,0.6958,0.69593,0.69561,0.69573,221200001.0
2007-03-13 16:26:00,0.69559,0.69599,0.69559,0.69599,116199997.0
2007-03-13 16:27:00,0.696,0.69614,0.69586,0.69614,108499999.0
2007-03-13 16:28:00,0.69629,0.69651,0.69629,0.69645,92700000.0
2007-03-13 16:29:00,0.69636,0.69648,0.69607,0.69607,90299999.0
2007-03-13 16:30:00,0.69613,0.69637,0.69613,0.69637,89900000.0
2007-03-13 16:31:00,0.69636,0.69636,0.69609,0.69626,88800000.0
2007-03-13 16:32:00,0.69639,0.6964,0.69621,0.6964,168999998.0
2007-03-13 16:33:00,0.69638,0.69638,0.6962,0.69638,124400000.0
2007-03-13 16:34:00,0.69636,0.69647,0.69629,0.69639,104900001.0
2007-03-13 16:35:00,0.69643,0.69659,0.69642,0.69651,138700000.0
2007-03-13 16:36:00,0.6966,0.6966,0.69644,0.69657,93100002.0
2007-03-13 16:37:00,0.69656,0.69656,0.69648,0.69655,39900000.0
2007-03-13 16:38:00,0.69673,0.6968,0.69653,0.6968,86000003.0
2007-03-13 16:39:00,0.69687,0.69694,0.69672,0.69678,89099999.0
2007-03-13 16:40:00,0.69661,0.69665,0.69656,0.69656,53300000.0
2007-03-13 16:41:00,0.69657,0.69668,0.69657,0.69668,98699999.0
2007-03-13 16:42:00,0.69675,0.69683,0.69671,0.69683,75200001.0
2007-03-13 16:43:00,0.69665,0.69671,0.69665,0.69669,131400002.0
2007-03-13 16:44:00,0.69675,0.69675,0.69653,0.69669,157900001.0
2007-03-13 16:45:00,0.6967,0.69675,0.6967,0.69675,68800001.0
2007-03-13 16:46:00,0.6967,0.69675,0.6966,0.6966,79700000.0
2007-03-13 16:47:00,0.69667,0.69669,0.69652,0.69659,133200000.0
2007-03-13 16:48:00,0.6965,0.69653,0.69637,0.69641,102900000.0
2007-03-13 16:49:00,0.69635,0.69646,0.69635,0.69642,67000001.0
2007-03-13 16:50:00,0.69649,0.69649,0.69638,0.69639,95000001.0
2007-03-13 16:51:00,0.6964,0.69646,0.69633,0.6964,107399999.0
2007-03-13 16:52:00,0.6964,0.69644,0.69615,0.69643,92399998.0
2007-03-13 16:53:00,0.69634,0.69634,0.69618,0.69623,119400000.0
2007-03-13 16:54:00,0.69623,0.69634,0.69613,0.69629,145700000.0
2007-03-13 16:55:00,0.69633,0.69638,0.69622,0.69637,32300000.0
2007-03-13 16:56:00,0.6964,0.69645,0.6964,0.69645,70900000.0
2007-03-13 16:57:00,0.69639,0.69645,0.69639,0.69643,99099999.0
2007-03-13 16:58:00,0.69631,0.69631,0.69621,0.69623,87800000.0
2007-03-13 16:59:00,0.69622,0.69625,0.69615,0.69615,64400000.0
2007-03-13 17:00:00,0.69604,0.69644,0.69591,0.69625,115300000.0
2007-03-13 17:01:00,0.69601,0.69646,0.69597,0.69634,145899999.0
2007-03-13 17:02:00,0.69641,0.69642,0.6959,0.69606,118000001.0
2007-03-13 17:03:00,0.69625,0.69635,0.69625,0.69629,70199999.0
2007-03-13 17:04:00,0.69637,0.69648,0.69635,0.6964,77200001.0
2007-03-13 17:05:00,0.69638,0.69656,0.6963,0.6963,77900000.0
2007-03-13 17:06:00,0.69648,0.69649,0.69639,0.69646,170300002.0
2007-03-13 17:07:00,0.69641,0.69641,0.69617,0.69622,160699997.0
2007-03-13 17:08:00,0.69629,0.69629,0.69619,0.69619,77400001.0
2007-03-13 17:09:00,0.69622,0.69626,0.69611,0.69625,166300000.0
2007-03-13 17:10:00,0.69616,0.69619,0.69595,0.69595,129700000.0
2007-03-13 17:11:00,0.69607,0.69629,0.69589,0.69627,102400001.0
2007-03-13 17:12:00,0.69632,0.69632,0.69612,0.6962,85299999.0
2007-03-13 17:13:00,0.6963,0.69635,0.6963,0.6963,79899999.0
2007-03-13 17:14:00,0.69645,0.69648,0.69636,0.69643,172100001.0
2007-03-13 17:15:00,0.69641,0.69644,0.69633,0.69633,112299999.0
2007-03-13 17:16:00,0.69629,0.69652,0.69629,0.69637,87699999.0
2007-03-13 17:17:00,0.69634,0.69648,0.69617,0.69628,91400000.0
2007-03-13 17:18:00,0.69638,0.69638,0.69635,0.69638,25000000.0
2007-03-13 17:19:00,0.69636,0.69652,0.69634,0.69636,100700000.0
2007-03-13 17:20:00,0.69641,0.69653,0.69636,0.69653,110899998.0
2007-03-13 17:21:00,0.69649,0.69653,0.69639,0.69639,72300001.0
2007-03-13 17:22:00,0.69644,0.69655,0.6964,0.69655,107099999.0
2007-03-13 17:23:00,0.69647,0.69659,0.69647,0.69657,53800001.0
2007-03-13 17:24:00,0.69651,0.69657,0.69631,0.69645,132300000.0
2007-03-13 17:25:00,0.69639,0.69644,0.69631,0.69643,117399998.0
2007-03-13 17:26:00,0.69647,0.69648,0.69645,0.69645,58200000.0
2007-03-13 17:27:00,0.6966,0.69675,0.69647,0.69647,130000000.0
2007-03-13 17:28:00,0.6967,0.69706,0.6967,0.69695,80300000.0
2007-03-13 17:29:00,0.69687,0.69688,0.69677,0.69686,114300000.0
2007-03-13 17:30:00,0.69691,0.69703,0.6969,0.69692,168099997.0
2007-03-13 17:31:00,0.69702,0.69711,0.69696,0.69696,100700000.0
2007-03-13 17:32:00,0.6971,0.69729,0.69708,0.69717,126299999.0
2007-03-13 17:33:00,0.6971,0.69717,0.69704,0.69715,143000001.0
2007-03-13 17:34:00,0.69707,0.69717,0.69707,0.69717,96700001.0
2007-03-13 17:35:00,0.69709,0.69711,0.69699,0.69707,99500000.0
2007-03-13 17:36:00,0.69709,0.69709,0.69688,0.697,72600000.0
2007-03-13 17:37:00,0.6969,0.6969,0.69675,0.69675,96800001.0
2007-03-13 17:38:00,0.69664,0.69664,0.69636,0.69647,76699999.0
2007-03-13 17:39:00,0.6964,0.6964,0.69598,0.69598,89899999.0
2007-03-13 17:40:00,0.69632,0.69632,0.69608,0.6961,103200001.0
2007-03-13 17:41:00,0.69615,0.69631,0.69612,0.69631,146100000.0
2007-03-13 17:42:00,0.69627,0.69644,0.69627,0.69639,91700000.0
2007-03-13 17:43:00,0.69644,0.69653,0.69635,0.69653,111300001.0
2007-03-13 17:44:00,0.69655,0.69658,0.69642,0.69642,65999999.0
2007-03-13 17:45:00,0.69664,0.69686,0.69664,0.69681,96100001.0
2007-03-13 17:46:00,0.69685,0.69699,0.69685,0.69689,74900000.0
2007-03-13 17:47:00,0.69698,0.69721,0.69697,0.69712,100000001.0
2007-03-13 17:48:00,0.69732,0.69792,0.69732,0.69772,65700000.0
2007-03-13 17:49:00,0.69775,0.69775,0.69765,0.6977,93700000.0
2007-03-13 17:50:00,0.69769,0.69785,0.69769,0.6977,120100001.0
2007-03-13 17:51:00,0.69743,0.69749,0.69711,0.69732,90900000.0
2007-03-13 17:52:00,0.69708,0.69708,0.69688,0.697,95200000.0
2007-03-13 17:53:00,0.69716,0.69732,0.69716,0.6973,77199999.0
2007-03-13 17:54:00,0.69744,0.69755,0.69737,0.69755,72500001.0
2007-03-13 17:55:00,0.69752,0.69752,0.69723,0.69735,161999998.0
2007-03-13 17:56:00,0.69736,0.6975,0.69732,0.69747,132999999.0
2007-03-13 17:57:00,0.69735,0.69736,0.69712,0.69712,113999999.0
2007-03-13 17:58:00,0.69694,0.69701,0.69694,0.69701,27100000.0
2007-03-13 17:59:00,0.69692,0.69698,0.69683,0.69694,78400000.0
2007-03-13 18:00:00,0.69677,0.69696,0.69668,0.69682,109600001.0
2007-03-13 18:01:00,0.69669,0.69701,0.69667,0.69691,93200000.0
2007-03-13 18:02:00,0.69683,0.69698,0.69679,0.69698,70299999.0
2007-03-13 18:03:00,0.69702,0.69705,0.69693,0.69699,61700000.0
2007-03-13 18:04:00,0.69698,0.69698,0.69659,0.69659,147900001.0
2007-03-13 18:05:00,0.69654,0.69673,0.69654,0.69665,89900000.0
2007-03-13 18:06:00,0.69659,0.69659,0.69635,0.69635,81000001.0
2007-03-13 18:07:00,0.69652,0.69657,0.69636,0.69649,115899998.0
2007-03-13 18:08:00,0.69659,0.69668,0.69639,0.69668,136300000.0
2007-03-13 18:09:00,0.69664,0.69666,0.69653,0.69657,62400000.0
2007-03-13 18:10:00,0.69655,0.69669,0.69655,0.69659,68500000.0
2007-03-13 18:11:00,0.6965,0.69661,0.6965,0.69661,55799999.0
2007-03-13 18:12:00,0.69659,0.6967,0.69654,0.69656,87700000.0
2007-03-13 18:13:00,0.69663,0.6967,0.69662,0.69665,87000000.0
2007-03-13 18:14:00,0.69668,0.69686,0.69666,0.69668,66500001.0
2007-03-13 18:15:00,0.6966,0.6966,0.69645,0.6965,65399999.0
2007-03-13 18:16:00,0.69656,0.69658,0.69635,0.69635,77100000.0
2007-03-13 18:17:00,0.6964,0.69648,0.69619,0.69619,94000001.0
2007-03-13 18:18:00,0.69623,0.69625,0.69615,0.69625,82600000.0
2007-03-13 18:19:00,0.69625,0.69628,0.69622,0.69622,71100000.0
2007-03-13 18:20:00,0.69628,0.69641,0.69606,0.69606,80799998.0
2007-03-13 18:21:00,0.69577,0.69603,0.69565,0.69568,118100000.0
2007-03-13 18:22:00,0.69572,0.69584,0.69559,0.69559,65900000.0
2007-03-13 18:23:00,0.69551,0.69551,0.69512,0.69532,148200000.0
2007-03-13 18:24:00,0.69522,0.69536,0.69514,0.69527,117700000.0
2007-03-13 18:25:00,0.69553,0.69553,0.69541,0.69553,106499999.0
2007-03-13 18:26:00,0.69543,0.69547,0.69528,0.69547,110199999.0
2007-03-13 18:27:00,0.69553,0.69555,0.69547,0.69552,54900000.0
2007-03-13 18:28:00,0.69558,0.69571,0.69535,0.69535,146700001.0
2007-03-13 18:29:00,0.69547,0.69554,0.69544,0.69553,84200000.0
2007-03-13 18:30:00,0.69542,0.69542,0.69509,0.69509,89100000.0
2007-03-13 18:31:00,0.69508,0.69508,0.69477,0.6948,29200000.0
2007-03-13 18:32:00,0.69472,0.69486,0.69448,0.69463,59500000.0
2007-03-13 18:33:00,0.69454,0.69456,0.69418,0.69422,79800000.0
2007-03-13 18:34:00,0.6943,0.69436,0.69407,0.6942,109499998.0
2007-03-13 18:35:00,0.69408,0.69435,0.69402,0.69435,70000001.0
2007-03-13 18:36:00,0.69427,0.69437,0.69417,0.69424,152700001.0
2007-03-13 18:37:00,0.69422,0.69422,0.69387,0.69387,91400001.0
2007-03-13 18:38:00,0.69392,0.69407,0.69377,0.69397,119500002.0
2007-03-13 18:39:00,0.69395,0.69407,0.69395,0.69403,61900000.0
2007-03-13 18:40:00,0.69408,0.6941,0.69378,0.6941,97200001.0
2007-03-13 18:41:00,0.69408,0.69446,0.69402,0.6944,73300000.0
2007-03-13 18:42:00,0.69413,0.69427,0.69413,0.69415,71500001.0
2007-03-13 18:43:00,0.69423,0.69426,0.69406,0.69415,112300001.0
2007-03-13 18:44:00,0.6943,0.69443,0.6943,0.69434,93399998.0
2007-03-13 18:45:00,0.69439,0.69441,0.69429,0.69432,110600000.0
2007-03-13 18:46:00,0.69435,0.69452,0.69423,0.69452,107900001.0
2007-03-13 18:47:00,0.69444,0.69459,0.69444,0.69455,66500000.0
2007-03-13 18:48:00,0.69456,0.69466,0.69444,0.69459,182200004.0
2007-03-13 18:49:00,0.69419,0.69463,0.69419,0.6945,140100001.0
2007-03-13 18:50:00,0.6945,0.6946,0.69443,0.6945,149199998.0
2007-03-13 18:51:00,0.69452,0.69459,0.69448,0.69457,141799999.0
2007-03-13 18:52:00,0.6946,0.6946,0.69444,0.69445,70899999.0
2007-03-13 18:53:00,0.69452,0.69458,0.69427,0.69451,60900000.0
2007-03-13 18:54:00,0.69443,0.69459,0.69438,0.69459,84500000.0
2007-03-13 18:55:00,0.69457,0.69457,0.69433,0.69453,139699996.0
2007-03-13 18:56:00,0.69448,0.69478,0.69447,0.69466,122799999.0
2007-03-13 18:57:00,0.6947,0.69512,0.6947,0.69488,244299999.0
2007-03-13 18:58:00,0.69501,0.69511,0.69492,0.69507,128399999.0
2007-03-13 18:59:00,0.69508,0.69519,0.69504,0.69514,125800001.0
2007-03-13 19:00:00,0.69494,0.69511,0.69494,0.69502,107200000.0
2007-03-13 19:01:00,0.695,0.69521,0.695,0.6952,100699998.0
2007-03-13 19:02:00,0.69536,0.69577,0.69536,0.69575,136000000.0
2007-03-13 19:03:00,0.69588,0.69588,0.69544,0.69551,76500000.0
2007-03-13 19:04:00,0.69547,0.69582,0.69547,0.69547,97800000.0
2007-03-13 19:05:00,0.69539,0.69559,0.69539,0.6955,152399999.0
2007-03-13 19:06:00,0.69562,0.69562,0.69554,0.69557,92299998.0
2007-03-13 19:07:00,0.69558,0.69562,0.69553,0.69553,72300000.0
2007-03-13 19:08:00,0.69555,0.69559,0.69546,0.69552,78700001.0
2007-03-13 19:09:00,0.69546,0.69546,0.695,0.69509,102100000.0
2007-03-13 19:10:00,0.69507,0.69507,0.69492,0.69494,67900000.0
2007-03-13 19:11:00,0.69499,0.69499,0.69479,0.69479,76400001.0
2007-03-13 19:12:00,0.6948,0.6949,0.69477,0.69483,117199999.0
2007-03-13 19:13:00,0.69461,0.69497,0.69454,0.69468,136500000.0
2007-03-13 19:14:00,0.69479,0.69482,0.69458,0.69478,143300002.0
2007-03-13 19:15:00,0.69473,0.69484,0.69473,0.6948,61499999.0
2007-03-13 19:16:00,0.69488,0.695,0.69423,0.69464,247700000.0
2007-03-13 19:17:00,0.69465,0.69503,0.69465,0.69473,78199999.0
2007-03-13 19:18:00,0.69483,0.69506,0.69481,0.69481,93199999.0
2007-03-13 19:19:00,0.69483,0.69489,0.69471,0.69485,131300000.0
2007-03-13 19:20:00,0.69494,0.69502,0.69485,0.69502,137500002.0
2007-03-13 19:21:00,0.69495,0.69505,0.69495,0.69495,60100000.0
2007-03-13 19:22:00,0.69474,0.69521,0.69473,0.69521,90000002.0
2007-03-13 19:23:00,0.69493,0.69493,0.69478,0.69488,91900000.0
2007-03-13 19:24:00,0.69495,0.69498,0.6949,0.69493,99300000.0
2007-03-13 19:25:00,0.69507,0.69509,0.69475,0.69475,107200000.0
2007-03-13 19:26:00,0.69495,0.69525,0.6947,0.69494,166700000.0
2007-03-13 19:27:00,0.69493,0.69501,0.69485,0.69485,134200001.0
2007-03-13 19:28:00,0.69472,0.69503,0.69461,0.69502,104100000.0
2007-03-13 19:29:00,0.69485,0.69495,0.69485,0.6949,65300000.0
2007-03-13 19:30:00,0.69493,0.69493,0.69478,0.69489,58699999.0
2007-03-13 19:31:00,0.69497,0.69501,0.69482,0.69501,52600000.0
2007-03-13 19:32:00,0.69487,0.69487,0.69468,0.69475,67500002.0
2007-03-13 19:33:00,0.69469,0.6949,0.69469,0.69473,153999999.0
2007-03-13 19:34:00,0.69456,0.69484,0.69456,0.69477,96300000.0
2007-03-13 19:35:00,0.69456,0.69456,0.69408,0.6941,189100001.0
2007-03-13 19:36:00,0.69408,0.69408,0.69366,0.69381,122000002.0
2007-03-13 19:37:00,0.69375,0.69375,0.69347,0.6935,147599998.0
2007-03-13 19:38:00,0.69368,0.69368,0.69327,0.69327,87700001.0
2007-03-13 19:39:00,0.69316,0.69347,0.69312,0.69335,68399999.0
2007-03-13 19:40:00,0.6933,0.6933,0.69302,0.69312,165499997.0
2007-03-13 19:41:00,0.69298,0.69311,0.69285,0.69286,141200001.0
2007-03-13 19:42:00,0.6929,0.6929,0.69273,0.69284,65400000.0
2007-03-13 19:43:00,0.69279,0.69298,0.69274,0.69298,44100000.0
2007-03-13 19:44:00,0.69306,0.69335,0.69295,0.69335,120300000.0
2007-03-13 19:45:00,0.69353,0.69372,0.69341,0.69371,106899999.0
2007-03-13 19:46:00,0.6937,0.6937,0.6933,0.69334,54200001.0
2007-03-13 19:47:00,0.69371,0.69371,0.69343,0.69358,97899999.0
2007-03-13 19:48:00,0.69367,0.69372,0.69361,0.69372,101400000.0
2007-03-13 19:49:00,0.69375,0.69389,0.69375,0.69386,42399999.0
2007-03-13 19:50:00,0.69395,0.69402,0.69381,0.69382,103100000.0
2007-03-13 19:51:00,0.69387,0.69401,0.69385,0.69401,51400000.0
2007-03-13 19:52:00,0.69385,0.69414,0.69371,0.69401,109599998.0
2007-03-13 19:53:00,0.69394,0.69406,0.69391,0.694,103400001.0
2007-03-13 19:54:00,0.69395,0.69405,0.69389,0.69405,64099999.0
2007-03-13 19:55:00,0.69392,0.69392,0.69375,0.69375,43500000.0
2007-03-13 19:56:00,0.69383,0.6939,0.69379,0.69388,110000001.0
2007-03-13 19:57:00,0.6939,0.69395,0.69383,0.6939,75200000.0
2007-03-13 19:58:00,0.69388,0.69391,0.69372,0.69372,107700000.0
2007-03-13 19:59:00,0.69378,0.69393,0.69369,0.69393,97300001.0
2007-03-13 20:00:00,0.69402,0.69402,0.69389,0.69392,130600000.0
2007-03-13 20:01:00,0.69372,0.69382,0.6937,0.69382,35100001.0
2007-03-13 20:02:00,0.69384,0.69384,0.69364,0.69376,129300002.0
2007-03-13 20:03:00,0.69377,0.69377,0.69288,0.6931,127199998.0
2007-03-13 20:04:00,0.693,0.69302,0.69278,0.69278,93300000.0
2007-03-13 20:05:00,0.69276,0.69295,0.69276,0.69292,148000000.0
2007-03-13 20:06:00,0.6929,0.693,0.69284,0.69284,98700000.0
2007-03-13 20:07:00,0.69277,0.69314,0.69277,0.69312,128900002.0
2007-03-13 20:08:00,0.69306,0.69315,0.69302,0.69315,40200000.0
2007-03-13 20:09:00,0.69323,0.6933,0.69322,0.69327,82100000.0
2007-03-13 20:10:00,0.69322,0.69324,0.69312,0.69312,52500000.0
2007-03-13 20:11:00,0.69297,0.69305,0.69289,0.69295,42299999.0
2007-03-13 20:12:00,0.69291,0.69291,0.69267,0.6928,160599996.0
2007-03-13 20:13:00,0.69283,0.69309,0.69278,0.69296,75099998.0
2007-03-13 20:14:00,0.69274,0.69274,0.69227,0.69227,185499997.0
2007-03-13 20:15:00,0.69236,0.6925,0.69227,0.69241,108599998.0
2007-03-13 20:16:00,0.69256,0.69269,0.69256,0.69267,91300002.0
2007-03-13 20:17:00,0.69275,0.69277,0.69263,0.69265,128400001.0
2007-03-13 20:18:00,0.69279,0.69291,0.69275,0.69278,105900000.0
2007-03-13 20:19:00,0.69265,0.69265,0.69236,0.69236,126000000.0
2007-03-13 20:20:00,0.69237,0.69265,0.69237,0.69249,67700000.0
2007-03-13 20:21:00,0.69248,0.69252,0.69238,0.69239,105400001.0
2007-03-13 20:22:00,0.69232,0.69232,0.69218,0.69218,135900002.0
2007-03-13 20:23:00,0.69233,0.6924,0.69225,0.69235,181199998.0
2007-03-13 20:24:00,0.69231,0.69231,0.6921,0.6921,59599999.0
2007-03-13 20:25:00,0.69189,0.69196,0.69189,0.69191,40200000.0
2007-03-13 20:26:00,0.69171,0.69199,0.69171,0.69197,124400000.0
2007-03-13 20:27:00,0.69195,0.69204,0.69175,0.69175,149800000.0
2007-03-13 20:28:00,0.69145,0.69167,0.69096,0.69096,128200002.0
2007-03-13 20:29:00,0.69079,0.69091,0.69065,0.69091,54300000.0
2007-03-13 20:30:00,0.69071,0.691,0.69062,0.6908,124000002.0
2007-03-13 20:31:00,0.69072,0.69072,0.69047,0.69047,100699999.0
2007-03-13 20:32:00,0.69068,0.69095,0.69067,0.6908,194299997.0
2007-03-13 20:33:00,0.6909,0.6909,0.69047,0.69053,75400000.0
2007-03-13 20:34:00,0.69063,0.69079,0.69046,0.6907,163099997.0
2007-03-13 20:35:00,0.69079,0.69092,0.69074,0.69092,137600000.0
2007-03-13 20:36:00,0.69095,0.69095,0.69053,0.69063,100399998.0
2007-03-13 20:37:00,0.69058,0.69061,0.69038,0.69038,65200000.0
2007-03-13 20:38:00,0.69043,0.69059,0.6904,0.69047,125199999.0
2007-03-13 20:39:00,0.69033,0.69055,0.69033,0.69047,88700000.0
2007-03-13 20:40:00,0.69037,0.6905,0.69026,0.6904,167500001.0
2007-03-13 20:41:00,0.69042,0.69042,0.69024,0.69036,139899998.0
2007-03-13 20:42:00,0.69049,0.69049,0.69034,0.69043,105400000.0
2007-03-13 20:43:00,0.69045,0.69056,0.69041,0.69041,79400001.0
2007-03-13 20:44:00,0.69039,0.69064,0.69027,0.69064,143300000.0
2007-03-13 20:45:00,0.69068,0.69095,0.69068,0.69089,97200001.0
2007-03-13 20:46:00,0.69085,0.69104,0.69085,0.69094,111599999.0
2007-03-13 20:47:00,0.69097,0.69102,0.69087,0.69087,115799999.0
2007-03-13 20:48:00,0.691,0.691,0.6908,0.6908,86800001.0
2007-03-13 20:49:00,0.69082,0.69117,0.69082,0.69095,89400000.0
2007-03-13 20:50:00,0.69092,0.69111,0.69092,0.69111,129800001.0
2007-03-13 20:51:00,0.69102,0.69102,0.6907,0.6908,71600001.0
2007-03-13 20:52:00,0.69088,0.69118,0.69088,0.69116,106499998.0
2007-03-13 20:53:00,0.69109,0.69109,0.69098,0.69103,66100000.0
2007-03-13 20:54:00,0.69112,0.69119,0.69111,0.69117,98100000.0
2007-03-13 20:55:00,0.69129,0.69147,0.69118,0.69147,159199997.0
2007-03-13 20:56:00,0.69116,0.69116,0.69102,0.69102,42200000.0
2007-03-13 20:57:00,0.6909,0.69104,0.69083,0.69104,139200000.0
2007-03-13 20:58:00,0.69088,0.69138,0.69081,0.69095,145899999.0
2007-03-13 20:59:00,0.69099,0.691,0.69094,0.69099,73300001.0
2007-03-13 21:00:00,0.691,0.69108,0.69079,0.69108,98799999.0
2007-03-13 21:01:00,0.6911,0.6911,0.69095,0.69095,86799999.0
2007-03-13 21:02:00,0.69098,0.6911,0.69095,0.69105,100099999.0
2007-03-13 21:03:00,0.69102,0.6912,0.69093,0.69097,144200000.0
2007-03-13 21:04:00,0.69098,0.69115,0.6909,0.69104,121800000.0
2007-03-13 21:05:00,0.69097,0.69105,0.69091,0.69098,57500000.0
2007-03-13 21:06:00,0.69083,0.69088,0.69071,0.69071,140000002.0
2007-03-13 21:07:00,0.69067,0.69069,0.69045,0.69045,161899996.0
2007-03-13 21:08:00,0.69052,0.69061,0.69051,0.69054,106599999.0
2007-03-13 21:09:00,0.69061,0.69068,0.6906,0.69067,91199999.0
2007-03-13 21:10:00,0.69075,0.69075,0.6907,0.69075,117799998.0
2007-03-13 21:11:00,0.69077,0.69077,0.69034,0.69034,98000001.0
2007-03-13 21:12:00,0.69025,0.69028,0.69019,0.69028,96399996.0
2007-03-13 21:13:00,0.69022,0.69032,0.69021,0.69032,57199998.0
2007-03-13 21:14:00,0.69008,0.69034,0.69008,0.69015,109399999.0
2007-03-13 21:15:00,0.69011,0.69023,0.69011,0.69023,55299999.0
2007-03-13 21:16:00,0.69025,0.69037,0.69017,0.69025,90200000.0
2007-03-13 21:17:00,0.69007,0.6902,0.68999,0.6902,139499998.0
2007-03-13 21:18:00,0.69014,0.69027,0.69014,0.69027,79200003.0
2007-03-13 21:19:00,0.69029,0.69029,0.69009,0.69024,86100000.0
2007-03-13 21:20:00,0.69019,0.69019,0.68981,0.69,80600000.0
2007-03-13 21:21:00,0.69005,0.69008,0.68999,0.69003,73100001.0
2007-03-13 21:22:00,0.6901,0.69017,0.6901,0.69017,56800000.0
2007-03-13 21:23:00,0.69005,0.6902,0.69,0.6902,109299997.0
2007-03-13 21:24:00,0.69025,0.69025,0.69003,0.6902,146200002.0
2007-03-13 21:25:00,0.6902,0.69025,0.69015,0.69017,61300000.0
2007-03-13 21:26:00,0.69027,0.69043,0.69026,0.69043,134899997.0
2007-03-13 21:27:00,0.69042,0.69055,0.69042,0.69052,146300001.0
2007-03-13 21:28:00,0.69057,0.69063,0.69043,0.69048,102200000.0
2007-03-13 21:29:00,0.69058,0.69081,0.69058,0.69081,90800002.0
2007-03-13 21:30:00,0.69092,0.69093,0.69075,0.69075,70900000.0
2007-03-13 21:31:00,0.6908,0.69083,0.69075,0.69082,80100001.0
2007-03-13 21:32:00,0.69082,0.69087,0.69063,0.69063,121100001.0
2007-03-13 21:33:00,0.69079,0.69079,0.6906,0.6906,18400000.0
2007-03-13 21:34:00,0.69046,0.69066,0.69045,0.69045,116100001.0
2007-03-13 21:35:00,0.69058,0.69062,0.69031,0.69031,139299997.0
2007-03-13 21:36:00,0.69031,0.69053,0.69031,0.69044,129099997.0
2007-03-13 21:37:00,0.69042,0.69042,0.69024,0.69026,153400001.0
2007-03-13 21:38:00,0.69032,0.69038,0.69032,0.69038,61100000.0
2007-03-13 21:39:00,0.69037,0.69037,0.69015,0.6902,140400002.0
2007-03-13 21:40:00,0.6902,0.69027,0.6902,0.69026,72100001.0
2007-03-13 21:41:00,0.69019,0.69028,0.69012,0.69027,77900000.0
2007-03-13 21:42:00,0.69034,0.69034,0.69026,0.69029,89900002.0
2007-03-13 21:43:00,0.69012,0.69018,0.69009,0.69015,142300000.0
2007-03-13 21:44:00,0.69002,0.69012,0.69,0.69003,108700000.0
2007-03-13 21:45:00,0.69012,0.69012,0.68998,0.69001,57399999.0
2007-03-13 21:46:00,0.69001,0.69007,0.69001,0.69007,49499999.0
2007-03-13 21:47:00,0.69006,0.69006,0.68989,0.68993,223100001.0
2007-03-13 21:48:00,0.68993,0.69,0.68982,0.68997,76500000.0
2007-03-13 21:49:00,0.68993,0.68998,0.68973,0.68973,99200000.0
2007-03-13 21:50:00,0.68976,0.68985,0.6896,0.6896,58800000.0
2007-03-13 21:51:00,0.6897,0.68985,0.68956,0.68985,113800000.0
2007-03-13 21:52:00,0.6896,0.6896,0.68953,0.68953,51000000.0
2007-03-13 21:53:00,0.68953,0.68968,0.68944,0.68964,56600001.0
2007-03-13 21:54:00,0.68979,0.69002,0.68979,0.68995,72600000.0
2007-03-13 21:55:00,0.69,0.69027,0.69,0.69027,49900000.0
2007-03-13 21:56:00,0.69008,0.69019,0.69002,0.69019,69799999.0
2007-03-13 21:57:00,0.69015,0.69015,0.68987,0.68987,106300001.0
2007-03-13 21:58:00,0.68978,0.68979,0.68946,0.68946,106900000.0
2007-03-13 21:59:00,0.68941,0.68957,0.68921,0.68948,93399999.0
2007-03-13 22:00:00,0.68956,0.6897,0.68956,0.68958,172599997.0
2007-03-13 22:01:00,0.68972,0.68972,0.68953,0.68955,67699999.0
2007-03-13 22:02:00,0.68948,0.68954,0.68942,0.68942,21400000.0
2007-03-13 22:03:00,0.6895,0.68955,0.6894,0.6895,158299998.0
2007-03-13 22:04:00,0.6895,0.68957,0.6895,0.6895,67599998.0
2007-03-13 22:05:00,0.68941,0.68941,0.6889,0.68895,103500000.0
2007-03-13 22:06:00,0.68885,0.68885,0.68861,0.68877,63500001.0
2007-03-13 22:07:00,0.68883,0.68893,0.68872,0.68886,123699998.0
2007-03-13 22:08:00,0.68878,0.68886,0.68869,0.68886,59199999.0
2007-03-13 22:09:00,0.68885,0.689,0.68882,0.68889,85500000.0
2007-03-13 22:10:00,0.68884,0.68892,0.68884,0.68892,95800002.0
2007-03-13 22:11:00,0.68898,0.68918,0.68896,0.689,177499999.0
2007-03-13 22:12:00,0.68899,0.68918,0.68899,0.68907,87700000.0
2007-03-13 22:13:00,0.68909,0.68932,0.68904,0.68932,133800000.0
2007-03-13 22:14:00,0.68929,0.68944,0.68929,0.68941,64500000.0
2007-03-13 22:15:00,0.68944,0.68944,0.68925,0.6893,152200000.0
2007-03-13 22:16:00,0.68942,0.68954,0.68918,0.68918,64900000.0
2007-03-13 22:17:00,0.6892,0.68948,0.6892,0.68921,98100001.0
2007-03-13 22:18:00,0.68908,0.68935,0.68907,0.68907,164900001.0
2007-03-13 22:19:00,0.68907,0.68921,0.68907,0.68921,74000002.0
2007-03-13 22:20:00,0.68913,0.68923,0.68911,0.68911,106899999.0
2007-03-13 22:21:00,0.68912,0.68924,0.68911,0.68922,117600000.0
2007-03-13 22:22:00,0.68918,0.68918,0.68906,0.68915,147500002.0
2007-03-13 22:23:00,0.68912,0.68912,0.68897,0.68901,101600000.0
2007-03-13 22:24:00,0.68916,0.6892,0.689,0.68904,99299999.0
2007-03-13 22:25:00,0.68903,0.68913,0.68903,0.68911,134499997.0
2007-03-13 22:26:00,0.68909,0.68927,0.68909,0.68921,144700000.0
2007-03-13 22:27:00,0.68923,0.6893,0.68901,0.68904,131599995.0
2007-03-13 22:28:00,0.68906,0.68911,0.68893,0.689,56700000.0
2007-03-13 22:29:00,0.68898,0.689,0.68891,0.68897,65900001.0
2007-03-13 22:30:00,0.6889,0.68891,0.68858,0.68882,176600001.0
2007-03-13 22:31:00,0.68876,0.68876,0.68849,0.68872,89400000.0
2007-03-13 22:32:00,0.68866,0.68866,0.68846,0.68846,88399999.0
2007-03-13 22:33:00,0.68841,0.68848,0.68833,0.68843,104900000.0
2007-03-13 22:34:00,0.68855,0.68876,0.68855,0.68869,120599999.0
2007-03-13 22:35:00,0.68878,0.6889,0.68867,0.6889,93200002.0
2007-03-13 22:36:00,0.68897,0.68897,0.68872,0.68881,159000000.0
2007-03-13 22:37:00,0.68894,0.68894,0.68876,0.6888,169899998.0
2007-03-13 22:38:00,0.68882,0.68882,0.68871,0.68878,69300000.0
2007-03-13 22:39:00,0.68888,0.6889,0.68883,0.68888,58100000.0
2007-03-13 22:40:00,0.68893,0.689,0.68879,0.689,67800001.0
2007-03-13 22:41:00,0.68888,0.68897,0.68887,0.68891,122900002.0
2007-03-13 22:42:00,0.68914,0.68921,0.689,0.68905,162900002.0
2007-03-13 22:43:00,0.689,0.68911,0.68885,0.68885,74900000.0
2007-03-13 22:44:00,0.68872,0.68895,0.6886,0.68895,99200000.0
2007-03-13 22:45:00,0.68896,0.6891,0.68875,0.68875,190700000.0
2007-03-13 22:46:00,0.68857,0.68876,0.68854,0.68857,49400000.0
2007-03-13 22:47:00,0.6886,0.68872,0.68832,0.68832,72399998.0
2007-03-13 22:48:00,0.6884,0.68845,0.68832,0.68832,78599998.0
2007-03-13 22:49:00,0.68842,0.68842,0.68821,0.68834,66100000.0
2007-03-13 22:50:00,0.68822,0.68827,0.68817,0.6882,50200000.0
2007-03-13 22:51:00,0.68811,0.68822,0.68804,0.68804,162300000.0
2007-03-13 22:52:00,0.68814,0.68835,0.68814,0.68823,50200000.0
2007-03-13 22:53:00,0.68819,0.68819,0.68785,0.68785,113900000.0
2007-03-13 22:54:00,0.68769,0.68769,0.68741,0.68741,63000000.0
2007-03-13 22:55:00,0.68741,0.68742,0.68728,0.68742,88400000.0
2007-03-13 22:56:00,0.68738,0.68738,0.68722,0.68722,46900000.0
2007-03-13 22:57:00,0.6874,0.68742,0.68734,0.68735,80399999.0
2007-03-13 22:58:00,0.68724,0.68735,0.68724,0.68728,71099998.0
2007-03-13 22:59:00,0.68718,0.68725,0.68713,0.68725,101099999.0
2007-03-13 23:00:00,0.68737,0.68743,0.68724,0.68743,32300000.0
2007-03-13 23:01:00,0.68731,0.68738,0.6873,0.68738,75499998.0
2007-03-13 23:02:00,0.68734,0.68734,0.68719,0.6872,99900000.0
2007-03-13 23:03:00,0.68729,0.68732,0.68724,0.68728,81700000.0
2007-03-13 23:04:00,0.68725,0.68727,0.68705,0.68705,104099999.0
2007-03-13 23:05:00,0.68707,0.68731,0.68707,0.68715,104300002.0
2007-03-13 23:06:00,0.68706,0.68708,0.68695,0.68695,80700000.0
2007-03-13 23:07:00,0.68696,0.68696,0.68667,0.68667,100199998.0
2007-03-13 23:08:00,0.68662,0.68689,0.68662,0.68686,92399999.0
2007-03-13 23:09:00,0.68701,0.68701,0.68666,0.68685,103800000.0
2007-03-13 23:10:00,0.68694,0.68716,0.68694,0.68701,75000000.0
2007-03-13 23:11:00,0.68688,0.68688,0.68664,0.68685,44500000.0
2007-03-13 23:12:00,0.68687,0.68702,0.68687,0.68702,78800000.0
2007-03-13 23:13:00,0.687,0.68712,0.68695,0.68695,128700000.0
2007-03-13 23:14:00,0.68705,0.68705,0.68695,0.687,77800000.0
2007-03-13 23:15:00,0.68705,0.68705,0.68674,0.68674,76500000.0
2007-03-13 23:16:00,0.68692,0.68692,0.68624,0.68624,86100000.0
2007-03-13 23:17:00,0.68597,0.68611,0.68568,0.68579,112499998.0
2007-03-13 23:18:00,0.68569,0.68594,0.68553,0.68553,111200000.0
2007-03-13 23:19:00,0.68535,0.68543,0.68483,0.68483,114000001.0
2007-03-13 23:20:00,0.68496,0.68496,0.68473,0.68473,105200000.0
2007-03-13 23:21:00,0.68477,0.68496,0.68463,0.68478,111100000.0
2007-03-13 23:22:00,0.6849,0.68501,0.6849,0.685,117099999.0
2007-03-13 23:23:00,0.685,0.68529,0.68495,0.68526,101000000.0
2007-03-13 23:24:00,0.68504,0.68535,0.68497,0.68535,126300000.0
2007-03-13 23:25:00,0.68523,0.68526,0.68495,0.68526,101100001.0
2007-03-13 23:26:00,0.68544,0.68555,0.68542,0.68548,89400000.0
2007-03-13 23:27:00,0.68557,0.68593,0.68556,0.68579,160700000.0
2007-03-13 23:28:00,0.68595,0.68628,0.68595,0.68628,87300001.0
2007-03-13 23:29:00,0.68624,0.68626,0.68605,0.68626,51200001.0
2007-03-13 23:30:00,0.68625,0.68644,0.68623,0.6864,113100002.0
2007-03-13 23:31:00,0.68636,0.68642,0.68618,0.68642,78099999.0
2007-03-13 23:32:00,0.68654,0.68671,0.68654,0.68658,112800000.0
2007-03-13 23:33:00,0.68668,0.68689,0.68664,0.68665,84200000.0
2007-03-13 23:34:00,0.68667,0.68667,0.68655,0.68655,60900000.0
2007-03-13 23:35:00,0.68651,0.68651,0.6863,0.68642,30400000.0
2007-03-13 23:36:00,0.68633,0.68636,0.68617,0.68617,105699999.0
2007-03-13 23:37:00,0.68594,0.68604,0.68585,0.68604,41800000.0
2007-03-13 23:38:00,0.68611,0.68612,0.68569,0.68612,120100000.0
2007-03-13 23:39:00,0.68608,0.68608,0.68602,0.68602,36800000.0
2007-03-13 23:40:00,0.68611,0.68624,0.68611,0.68622,76900000.0
2007-03-13 23:41:00,0.68616,0.68627,0.68616,0.68627,142700001.0
2007-03-13 23:42:00,0.68632,0.68632,0.68615,0.68621,132400002.0
2007-03-13 23:43:00,0.68622,0.68625,0.68615,0.68615,80599999.0
2007-03-13 23:44:00,0.68613,0.6862,0.68609,0.68613,127700001.0
2007-03-13 23:45:00,0.68622,0.68638,0.68622,0.68632,89700002.0
2007-03-13 23:46:00,0.6864,0.6865,0.68635,0.68645,83900000.0
2007-03-13 23:47:00,0.6864,0.68669,0.68631,0.68653,84800000.0
2007-03-13 23:48:00,0.68659,0.68659,0.68644,0.68657,52500000.0
2007-03-13 23:49:00,0.68661,0.68663,0.6865,0.68661,161200001.0
2007-03-13 23:50:00,0.68668,0.68668,0.68648,0.6866,163499997.0
2007-03-13 23:51:00,0.68664,0.68664,0.68656,0.68657,62000000.0
2007-03-13 23:52:00,0.68657,0.6866,0.68649,0.6865,97900000.0
2007-03-13 23:53:00,0.68638,0.68638,0.68613,0.68625,132200000.0
2007-03-13 23:54:00,0.68608,0.68635,0.68608,0.68635,109100001.0
2007-03-13 23:55:00,0.68634,0.68634,0.68587,0.68602,61600000.0
2007-03-13 23:56:00,0.68612,0.68621,0.68612,0.68617,75400001.0
2007-03-13 23:57:00,0.68611,0.68611,0.6859,0.68602,116499998.0
2007-03-13 23:58:00,0.68608,0.68608,0.68597,0.68599,71300001.0
2007-03-13 23:59:00,0.68595,0.68595,0.68569,0.68572,88000001.0
2007-03-14 00:00:00,0.68569,0.68588,0.68565,0.68588,72400000.0
2007-03-14 00:01:00,0.68599,0.68599,0.68573,0.6859,98800000.0
2007-03-14 00:02:00,0.68588,0.68588,0.6858,0.68584,77600000.0
2007-03-14 00:03:00,0.68549,0.68557,0.68532,0.68551,90200000.0
2007-03-14 00:04:00,0.68562,0.68563,0.68538,0.68545,136499999.0
2007-03-14 00:05:00,0.68557,0.68557,0.68551,0.68554,81800000.0
2007-03-14 00:06:00,0.68549,0.68562,0.68524,0.68524,96999999.0
2007-03-14 00:07:00,0.68506,0.68544,0.68506,0.68544,49200000.0
2007-03-14 00:08:00,0.68542,0.68551,0.6854,0.68548,92899999.0
2007-03-14 00:09:00,0.68556,0.68573,0.68544,0.68571,64200001.0
2007-03-14 00:10:00,0.6856,0.6856,0.68542,0.68554,77900000.0
2007-03-14 00:11:00,0.68547,0.68553,0.68532,0.68546,100300000.0
2007-03-14 00:12:00,0.68533,0.68533,0.68523,0.68527,22600000.0
2007-03-14 00:13:00,0.68531,0.68531,0.6851,0.6852,69700000.0
2007-03-14 00:14:00,0.68523,0.68523,0.68498,0.68516,109400001.0
2007-03-14 00:15:00,0.68533,0.68536,0.68518,0.68531,62699999.0
2007-03-14 00:16:00,0.68531,0.68539,0.68515,0.68539,107699999.0
2007-03-14 00:17:00,0.68564,0.68581,0.68557,0.68557,122799999.0
2007-03-14 00:18:00,0.68563,0.6858,0.68563,0.6858,82500001.0
2007-03-14 00:19:00,0.68576,0.68576,0.6855,0.68567,95000000.0
2007-03-14 00:20:00,0.68565,0.68565,0.68538,0.68543,139600000.0
2007-03-14 00:21:00,0.68543,0.68546,0.68524,0.68532,119499999.0
2007-03-14 00:22:00,0.6853,0.68542,0.68525,0.68542,115399999.0
2007-03-14 00:23:00,0.68568,0.68568,0.6853,0.68534,79400000.0
2007-03-14 00:24:00,0.68544,0.68581,0.68544,0.68581,139999999.0
2007-03-14 00:25:00,0.68577,0.68577,0.68561,0.68567,55399999.0
2007-03-14 00:26:00,0.68557,0.68558,0.68549,0.68553,113699998.0
2007-03-14 00:27:00,0.68557,0.68558,0.68547,0.68547,51800000.0
2007-03-14 00:28:00,0.68537,0.68539,0.68526,0.68526,51900000.0
2007-03-14 00:29:00,0.68534,0.68549,0.68534,0.68547,139100000.0
2007-03-14 00:30:00,0.68546,0.68552,0.68536,0.68552,66900001.0
2007-03-14 00:31:00,0.68542,0.6855,0.68525,0.68529,101200000.0
2007-03-14 00:32:00,0.68542,0.68546,0.68538,0.68539,114100001.0
2007-03-14 00:33:00,0.68543,0.68543,0.68529,0.68536,149600004.0
2007-03-14 00:34:00,0.68528,0.68536,0.68523,0.68526,85300000.0
2007-03-14 00:35:00,0.6853,0.68535,0.68521,0.68521,83200000.0
2007-03-14 00:36:00,0.68509,0.68533,0.68504,0.68533,134100000.0
2007-03-14 00:37:00,0.68529,0.6853,0.6852,0.6852,80000000.0
2007-03-14 00:38:00,0.6852,0.68529,0.68509,0.68522,111199997.0
2007-03-14 00:39:00,0.68526,0.68532,0.68524,0.6853,71299999.0
2007-03-14 00:40:00,0.68532,0.68532,0.68521,0.68521,69399999.0
2007-03-14 00:41:00,0.68518,0.68518,0.68496,0.68502,118800000.0
2007-03-14 00:42:00,0.68497,0.68497,0.68471,0.68471,181199998.0
2007-03-14 00:43:00,0.68465,0.68481,0.68465,0.68477,76400000.0
2007-03-14 00:44:00,0.6848,0.6848,0.68462,0.68463,80900000.0
2007-03-14 00:45:00,0.68456,0.68472,0.68444,0.68467,104700000.0
2007-03-14 00:46:00,0.68463,0.68467,0.68446,0.68466,159900001.0
2007-03-14 00:47:00,0.68456,0.68473,0.6845,0.68458,95500000.0
2007-03-14 00:48:00,0.68461,0.68476,0.68459,0.6847,63200000.0
2007-03-14 00:49:00,0.68473,0.68473,0.68439,0.68455,162299999.0
2007-03-14 00:50:00,0.68456,0.68456,0.68443,0.68443,79200001.0
2007-03-14 00:51:00,0.6845,0.68458,0.6845,0.68455,123000000.0
2007-03-14 00:52:00,0.6846,0.68478,0.68454,0.68468,124300001.0
2007-03-14 00:53:00,0.68464,0.68464,0.68395,0.68396,198499999.0
2007-03-14 00:54:00,0.68401,0.68412,0.68392,0.68398,107599999.0
2007-03-14 00:55:00,0.68384,0.68417,0.68384,0.68417,69600001.0
2007-03-14 00:56:00,0.68405,0.68413,0.68397,0.68413,89800000.0
2007-03-14 00:57:00,0.68407,0.68422,0.68404,0.68415,87700000.0
2007-03-14 00:58:00,0.68399,0.68419,0.68399,0.68415,131499999.0
2007-03-14 00:59:00,0.68412,0.68412,0.6839,0.6839,96499999.0
2007-03-14 01:00:00,0.68405,0.68423,0.68405,0.68423,116300001.0
2007-03-14 01:01:00,0.6842,0.68423,0.68415,0.68415,56900001.0
2007-03-14 01:02:00,0.68426,0.68429,0.68406,0.68428,107300001.0
2007-03-14 01:03:00,0.68426,0.68441,0.68418,0.68418,88199998.0
2007-03-14 01:04:00,0.68408,0.68423,0.68408,0.6842,58799999.0
2007-03-14 01:05:00,0.68425,0.68429,0.68425,0.68429,51000000.0
2007-03-14 01:06:00,0.6843,0.68433,0.68421,0.68421,66600000.0
2007-03-14 01:07:00,0.68421,0.68431,0.68415,0.68415,77100000.0
2007-03-14 01:08:00,0.68412,0.68434,0.6841,0.68434,99699999.0
2007-03-14 01:09:00,0.68407,0.68428,0.68394,0.68428,118600001.0
2007-03-14 01:10:00,0.68427,0.6844,0.68427,0.6843,90900000.0
2007-03-14 01:11:00,0.68436,0.68436,0.68416,0.68418,93199997.0
2007-03-14 01:12:00,0.68441,0.68446,0.68427,0.68437,95900000.0
2007-03-14 01:13:00,0.68436,0.6845,0.68434,0.6845,56900000.0
2007-03-14 01:14:00,0.68466,0.68466,0.68449,0.68456,67000000.0
2007-03-14 01:15:00,0.6845,0.68451,0.68436,0.68436,74900000.0
2007-03-14 01:16:00,0.68439,0.68453,0.68439,0.68453,50300000.0
2007-03-14 01:17:00,0.6845,0.6845,0.68435,0.68435,72100000.0
2007-03-14 01:18:00,0.68444,0.68444,0.684,0.68436,158799999.0
2007-03-14 01:19:00,0.68439,0.68449,0.68439,0.68447,92999999.0
2007-03-14 01:20:00,0.68455,0.68465,0.68445,0.68445,40800000.0
2007-03-14 01:21:00,0.68451,0.68453,0.68433,0.68453,130600001.0
2007-03-14 01:22:00,0.68459,0.68459,0.68443,0.6845,95100000.0
2007-03-14 01:23:00,0.6845,0.6845,0.68448,0.68448,16700000.0
2007-03-14 01:24:00,0.68443,0.6846,0.68441,0.68441,78199999.0
2007-03-14 01:25:00,0.6844,0.6844,0.68423,0.68436,77800000.0
2007-03-14 01:26:00,0.68436,0.68439,0.68432,0.68432,103899999.0
2007-03-14 01:27:00,0.6842,0.68425,0.6842,0.6842,40300000.0
2007-03-14 01:28:00,0.68428,0.68437,0.68424,0.68437,166100003.0
2007-03-14 01:29:00,0.68437,0.68441,0.68427,0.68427,132399997.0
2007-03-14 01:30:00,0.68435,0.68444,0.68423,0.68424,130000001.0
2007-03-14 01:31:00,0.68414,0.68431,0.68397,0.68421,142100001.0
2007-03-14 01:32:00,0.68409,0.68418,0.6839,0.68397,131900001.0
2007-03-14 01:33:00,0.68405,0.6841,0.68395,0.68405,118099998.0
2007-03-14 01:34:00,0.68406,0.68406,0.68385,0.68385,58900000.0
2007-03-14 01:35:00,0.68374,0.68374,0.68352,0.68356,89300001.0
2007-03-14 01:36:00,0.6836,0.6836,0.68325,0.6834,178099998.0
2007-03-14 01:37:00,0.68352,0.68355,0.68342,0.68355,139199998.0
2007-03-14 01:38:00,0.68352,0.68353,0.68326,0.68331,112900001.0
2007-03-14 01:39:00,0.68334,0.68336,0.68318,0.68322,102900000.0
2007-03-14 01:40:00,0.68319,0.68338,0.68319,0.6833,58100001.0
2007-03-14 01:41:00,0.68332,0.68334,0.68304,0.68304,47400000.0
2007-03-14 01:42:00,0.68317,0.68332,0.68316,0.68325,122000001.0
2007-03-14 01:43:00,0.68323,0.68328,0.68316,0.68316,47100000.0
2007-03-14 01:44:00,0.6833,0.6834,0.68329,0.68329,92200002.0
2007-03-14 01:45:00,0.68342,0.68349,0.6834,0.6834,86500000.0
2007-03-14 01:46:00,0.68334,0.68347,0.68324,0.68324,144900002.0
2007-03-14 01:47:00,0.68333,0.68371,0.68333,0.68371,70100000.0
2007-03-14 01:48:00,0.68362,0.684,0.68362,0.684,157400003.0
2007-03-14 01:49:00,0.68407,0.6844,0.68407,0.68425,130599998.0
2007-03-14 01:50:00,0.68421,0.68434,0.68411,0.6843,147899999.0
2007-03-14 01:51:00,0.68438,0.68443,0.68438,0.68442,80099999.0
2007-03-14 01:52:00,0.68442,0.68456,0.68432,0.68452,41500000.0
2007-03-14 01:53:00,0.6845,0.68457,0.68437,0.68441,97800000.0
2007-03-14 01:54:00,0.68434,0.68434,0.68392,0.68428,97700000.0
2007-03-14 01:55:00,0.68431,0.68434,0.68425,0.6843,119800002.0
2007-03-14 01:56:00,0.68433,0.68458,0.6843,0.68458,102699999.0
2007-03-14 01:57:00,0.6847,0.68475,0.68457,0.68457,88800001.0
2007-03-14 01:58:00,0.6846,0.68487,0.68459,0.68487,123899999.0
2007-03-14 01:59:00,0.68484,0.685,0.68483,0.68483,102299999.0
2007-03-14 02:00:00,0.68486,0.68486,0.68465,0.68471,130100001.0
2007-03-14 02:01:00,0.6848,0.68488,0.6848,0.68483,103600003.0
2007-03-14 02:02:00,0.68473,0.68473,0.68466,0.68468,78700000.0
2007-03-14 02:03:00,0.68484,0.68491,0.68476,0.68491,121299999.0
2007-03-14 02:04:00,0.68489,0.68504,0.68488,0.68504,59800000.0
2007-03-14 02:05:00,0.68508,0.68509,0.68508,0.68509,19900000.0
2007-03-14 02:06:00,0.68519,0.68543,0.68519,0.68543,58700001.0
2007-03-14 02:07:00,0.68559,0.68559,0.68531,0.68531,77999999.0
2007-03-14 02:08:00,0.68543,0.68566,0.68542,0.68555,68399999.0
2007-03-14 02:09:00,0.68556,0.68557,0.68539,0.68539,90900000.0
2007-03-14 02:10:00,0.6854,0.6854,0.68535,0.68535,24699999.0
2007-03-14 02:11:00,0.68542,0.68542,0.6853,0.68542,71699999.0
2007-03-14 02:12:00,0.68538,0.68548,0.68537,0.68543,63600000.0
2007-03-14 02:13:00,0.68542,0.68558,0.68542,0.68551,47100000.0
2007-03-14 02:14:00,0.68555,0.68555,0.68542,0.68553,59000001.0
2007-03-14 02:15:00,0.68543,0.68551,0.68542,0.68542,58999999.0
2007-03-14 02:16:00,0.68547,0.68547,0.68527,0.68536,60500000.0
2007-03-14 02:17:00,0.6852,0.6852,0.68515,0.68516,60800000.0
2007-03-14 02:18:00,0.68529,0.68533,0.68513,0.68519,122299999.0
2007-03-14 02:19:00,0.68527,0.68546,0.68527,0.68546,52800000.0
2007-03-14 02:20:00,0.68542,0.68552,0.68535,0.6854,117100000.0
2007-03-14 02:21:00,0.68552,0.68569,0.68544,0.68569,73099999.0
2007-03-14 02:22:00,0.68565,0.68579,0.68565,0.68578,171400002.0
2007-03-14 02:23:00,0.68579,0.68587,0.6857,0.68575,110699999.0
2007-03-14 02:24:00,0.68595,0.68602,0.68591,0.68591,95200000.0
2007-03-14 02:25:00,0.68592,0.68615,0.68592,0.68606,114099999.0
2007-03-14 02:26:00,0.68601,0.68613,0.68601,0.68609,53500000.0
2007-03-14 02:27:00,0.68591,0.68608,0.68586,0.68605,105400000.0
2007-03-14 02:28:00,0.6861,0.68629,0.68606,0.68628,101500000.0
2007-03-14 02:29:00,0.68616,0.68636,0.68606,0.68606,92300000.0
2007-03-14 02:30:00,0.68602,0.68616,0.68587,0.68599,70700000.0
2007-03-14 02:31:00,0.68587,0.68615,0.68587,0.68615,53700000.0
2007-03-14 02:32:00,0.68612,0.68627,0.68603,0.68617,92200000.0
2007-03-14 02:33:00,0.68615,0.68625,0.68613,0.68621,132200000.0
2007-03-14 02:34:00,0.68615,0.68643,0.68615,0.68628,84600000.0
2007-03-14 02:35:00,0.68618,0.68629,0.68618,0.68629,35900000.0
2007-03-14 02:36:00,0.68634,0.68638,0.68626,0.68626,87500001.0
2007-03-14 02:37:00,0.68625,0.6864,0.6861,0.68624,127200000.0
2007-03-14 02:38:00,0.68635,0.6864,0.68635,0.6864,53000000.0
2007-03-14 02:39:00,0.68635,0.6864,0.6863,0.6864,70499999.0
2007-03-14 02:40:00,0.68637,0.6866,0.68637,0.68639,139500001.0
2007-03-14 02:41:00,0.68643,0.68655,0.68637,0.68655,97300001.0
2007-03-14 02:42:00,0.68647,0.68664,0.68642,0.68648,117199998.0
2007-03-14 02:43:00,0.68651,0.68655,0.68636,0.68649,96000000.0
2007-03-14 02:44:00,0.68653,0.68653,0.6864,0.6864,52599999.0
2007-03-14 02:45:00,0.68625,0.68634,0.68612,0.68625,91500001.0
2007-03-14 02:46:00,0.68626,0.6864,0.68618,0.6864,132000001.0
2007-03-14 02:47:00,0.6865,0.68651,0.68646,0.68647,90199999.0
2007-03-14 02:48:00,0.68639,0.68639,0.68621,0.68638,41000000.0
2007-03-14 02:49:00,0.68625,0.68625,0.686,0.68603,60600000.0
2007-03-14 02:50:00,0.68585,0.68597,0.68571,0.68597,132700000.0
2007-03-14 02:51:00,0.6859,0.68616,0.68589,0.68605,69400000.0
2007-03-14 02:52:00,0.68611,0.68623,0.68602,0.6862,76000000.0
2007-03-14 02:53:00,0.68603,0.6862,0.68603,0.68612,110100001.0
2007-03-14 02:54:00,0.68604,0.68611,0.68592,0.68593,71500000.0
2007-03-14 02:55:00,0.68608,0.68614,0.68604,0.68604,89199998.0
2007-03-14 02:56:00,0.686,0.68612,0.686,0.68611,79000000.0
2007-03-14 02:57:00,0.68607,0.68612,0.68606,0.6861,76800000.0
2007-03-14 02:58:00,0.68612,0.68635,0.68612,0.68635,96400001.0
2007-03-14 02:59:00,0.68634,0.68634,0.68617,0.6863,54700000.0
2007-03-14 03:00:00,0.68635,0.6864,0.68632,0.6864,99200001.0
2007-03-14 03:01:00,0.68634,0.68638,0.68629,0.68635,132299999.0
2007-03-14 03:02:00,0.6863,0.68634,0.68621,0.68621,109400001.0
2007-03-14 03:03:00,0.68637,0.68668,0.68637,0.6866,62200000.0
2007-03-14 03:04:00,0.68667,0.68667,0.68647,0.68648,111699997.0
2007-03-14 03:05:00,0.68651,0.68669,0.68651,0.68664,141200001.0
2007-03-14 03:06:00,0.68666,0.68687,0.68666,0.68673,76499999.0
2007-03-14 03:07:00,0.6866,0.68676,0.6866,0.68676,67000000.0
2007-03-14 03:08:00,0.68643,0.68652,0.68636,0.68648,120400000.0
2007-03-14 03:09:00,0.68643,0.68654,0.68643,0.68654,106000000.0
2007-03-14 03:10:00,0.68653,0.68673,0.68647,0.68668,79800002.0
2007-03-14 03:11:00,0.68673,0.68673,0.68646,0.68658,107199999.0
2007-03-14 03:12:00,0.68658,0.68667,0.68658,0.68667,57300000.0
2007-03-14 03:13:00,0.68674,0.68674,0.68649,0.68649,38600000.0
2007-03-14 03:14:00,0.68659,0.6866,0.68637,0.68637,96000002.0
2007-03-14 03:15:00,0.68651,0.68662,0.6863,0.68662,83299998.0
2007-03-14 03:16:00,0.68672,0.68678,0.68664,0.68678,73400000.0
2007-03-14 03:17:00,0.6868,0.68691,0.68677,0.68688,35100000.0
2007-03-14 03:18:00,0.68677,0.6869,0.68677,0.68683,54000000.0
2007-03-14 03:19:00,0.68686,0.68719,0.68686,0.68719,64200000.0
2007-03-14 03:20:00,0.68709,0.68715,0.6869,0.68714,94099999.0
2007-03-14 03:21:00,0.68721,0.68721,0.68698,0.68702,89500002.0
2007-03-14 03:22:00,0.68713,0.68726,0.68713,0.68713,88100001.0
2007-03-14 03:23:00,0.68723,0.6875,0.68723,0.68736,58900002.0
2007-03-14 03:24:00,0.68736,0.68736,0.68721,0.68728,80200001.0
2007-03-14 03:25:00,0.6871,0.68729,0.6871,0.68717,71699999.0
2007-03-14 03:26:00,0.68719,0.68722,0.68707,0.68707,62599999.0
2007-03-14 03:27:00,0.68714,0.6872,0.68706,0.68715,117999998.0
2007-03-14 03:28:00,0.68715,0.68722,0.68711,0.68711,82799998.0
2007-03-14 03:29:00,0.68723,0.68733,0.68723,0.68725,108400000.0
2007-03-14 03:30:00,0.68721,0.68738,0.68721,0.68723,67100000.0
2007-03-14 03:31:00,0.6872,0.6872,0.6871,0.6871,17600000.0
2007-03-14 03:32:00,0.68698,0.68711,0.6869,0.68711,74000000.0
2007-03-14 03:33:00,0.68708,0.68713,0.68693,0.68712,54100001.0
2007-03-14 03:34:00,0.68713,0.68716,0.68702,0.68708,74099998.0
2007-03-14 03:35:00,0.68706,0.68714,0.68703,0.68703,68900000.0
2007-03-14 03:36:00,0.6871,0.68719,0.68706,0.6871,58300000.0
2007-03-14 03:37:00,0.68703,0.68703,0.68667,0.68671,125400000.0
2007-03-14 03:38:00,0.68668,0.68677,0.68666,0.68667,64600000.0
2007-03-14 03:39:00,0.6867,0.68675,0.68667,0.68667,36100000.0
2007-03-14 03:40:00,0.68662,0.68666,0.68649,0.6866,97800002.0
2007-03-14 03:41:00,0.68661,0.68668,0.68661,0.68665,84399998.0
2007-03-14 03:42:00,0.68653,0.68653,0.6864,0.6864,30400000.0
2007-03-14 03:43:00,0.68643,0.68645,0.68625,0.68625,121900000.0
2007-03-14 03:44:00,0.68627,0.68627,0.68618,0.68619,50300000.0
2007-03-14 03:45:00,0.68615,0.68617,0.6861,0.68617,57800000.0
2007-03-14 03:46:00,0.68623,0.68635,0.68608,0.68608,120500001.0
2007-03-14 03:47:00,0.68611,0.68611,0.68606,0.68606,5600000.0
2007-03-14 03:48:00,0.68615,0.68623,0.68612,0.68623,186699998.0
2007-03-14 03:49:00,0.68608,0.68631,0.68608,0.68631,67700000.0
2007-03-14 03:50:00,0.68631,0.68643,0.68631,0.68638,67800000.0
2007-03-14 03:51:00,0.6864,0.68654,0.6864,0.68653,73300000.0
2007-03-14 03:52:00,0.68662,0.68667,0.68656,0.68667,91899999.0
2007-03-14 03:53:00,0.68678,0.68685,0.68644,0.68665,84400001.0
2007-03-14 03:54:00,0.68673,0.68683,0.68656,0.68657,73200000.0
2007-03-14 03:55:00,0.68658,0.68666,0.68649,0.68649,74200001.0
2007-03-14 03:56:00,0.68643,0.68643,0.68637,0.68637,13700000.0
2007-03-14 03:57:00,0.68636,0.68642,0.68636,0.6864,89600002.0
2007-03-14 03:58:00,0.68645,0.68645,0.6862,0.6862,90700000.0
2007-03-14 03:59:00,0.68624,0.68638,0.68619,0.68631,91899999.0
2007-03-14 04:00:00,0.68629,0.68629,0.68614,0.68629,63500000.0
2007-03-14 04:01:00,0.68615,0.68629,0.68611,0.68629,84000000.0
2007-03-14 04:02:00,0.68622,0.68622,0.68594,0.68594,112400000.0
2007-03-14 04:03:00,0.68564,0.68571,0.68558,0.68568,82400000.0
2007-03-14 04:04:00,0.68531,0.68546,0.68526,0.68531,104600001.0
2007-03-14 04:05:00,0.6853,0.6853,0.68493,0.68493,82100000.0
2007-03-14 04:06:00,0.685,0.68511,0.68489,0.68511,55100000.0
2007-03-14 04:07:00,0.68518,0.68524,0.68487,0.68504,84800000.0
2007-03-14 04:08:00,0.68485,0.68499,0.68485,0.68499,36800000.0
2007-03-14 04:09:00,0.68507,0.68513,0.685,0.68505,102300001.0
2007-03-14 04:10:00,0.68514,0.68527,0.68499,0.68527,48199999.0
2007-03-14 04:11:00,0.68519,0.68519,0.68506,0.68512,67400000.0
2007-03-14 04:12:00,0.68512,0.6853,0.68512,0.68519,70199999.0
2007-03-14 04:13:00,0.68528,0.68531,0.6852,0.68521,75800000.0
2007-03-14 04:14:00,0.68503,0.68518,0.68502,0.68508,121000002.0
2007-03-14 04:15:00,0.6852,0.6852,0.68488,0.68488,54000000.0
2007-03-14 04:16:00,0.68478,0.68478,0.68467,0.6847,94200000.0
2007-03-14 04:17:00,0.68474,0.68477,0.68465,0.68467,87900001.0
2007-03-14 04:18:00,0.68465,0.68465,0.68453,0.68463,41200000.0
2007-03-14 04:19:00,0.68462,0.68479,0.68462,0.68466,91100001.0
2007-03-14 04:20:00,0.68471,0.6848,0.68459,0.68467,115700001.0
2007-03-14 04:21:00,0.68475,0.68475,0.68448,0.68457,93200000.0
2007-03-14 04:22:00,0.68465,0.6848,0.68465,0.68475,56400000.0
2007-03-14 04:23:00,0.68479,0.68486,0.68466,0.6847,64200001.0
2007-03-14 04:24:00,0.68482,0.68494,0.68482,0.68485,30300000.0
2007-03-14 04:25:00,0.68492,0.68501,0.68479,0.68491,102000002.0
2007-03-14 04:26:00,0.685,0.68501,0.6849,0.68499,78800000.0
2007-03-14 04:27:00,0.68484,0.68484,0.68484,0.68484,23000000.0
2007-03-14 04:28:00,0.6848,0.6849,0.68472,0.6849,28400000.0
2007-03-14 04:29:00,0.68499,0.6851,0.68497,0.68497,51700000.0
2007-03-14 04:30:00,0.68504,0.68511,0.68502,0.68502,57800000.0
2007-03-14 04:31:00,0.68512,0.6852,0.68512,0.68512,80600000.0
2007-03-14 04:32:00,0.685,0.685,0.68497,0.68497,23500001.0
2007-03-14 04:33:00,0.685,0.68508,0.68477,0.68502,32500000.0
2007-03-14 04:34:00,0.68502,0.68506,0.68494,0.68499,110500000.0
2007-03-14 04:35:00,0.68506,0.68506,0.68487,0.6849,112200000.0
2007-03-14 04:36:00,0.68494,0.68499,0.68494,0.68498,76900000.0
2007-03-14 04:37:00,0.6849,0.68505,0.68482,0.68505,82100001.0
2007-03-14 04:38:00,0.68504,0.68511,0.68496,0.685,162700003.0
2007-03-14 04:39:00,0.68505,0.68508,0.68495,0.68508,54299999.0
2007-03-14 04:40:00,0.68505,0.68505,0.68495,0.68495,38200000.0
2007-03-14 04:41:00,0.68495,0.685,0.68495,0.68498,91299998.0
2007-03-14 04:42:00,0.68496,0.68502,0.68488,0.68502,89999999.0
2007-03-14 04:43:00,0.685,0.685,0.6849,0.685,59100000.0
2007-03-14 04:44:00,0.68497,0.68497,0.68493,0.68497,56100000.0
2007-03-14 04:45:00,0.68508,0.68508,0.68499,0.68502,59000000.0
2007-03-14 04:46:00,0.68495,0.68501,0.68491,0.68498,89000000.0
2007-03-14 04:47:00,0.68502,0.68505,0.68484,0.68503,83800001.0
2007-03-14 04:48:00,0.68512,0.68512,0.68494,0.68497,107899998.0
2007-03-14 04:49:00,0.68504,0.68535,0.68504,0.68535,29400000.0
2007-03-14 04:50:00,0.68533,0.68539,0.68531,0.68531,58800001.0
2007-03-14 04:51:00,0.68519,0.68545,0.68519,0.68545,48800000.0
2007-03-14 04:52:00,0.6855,0.6855,0.68519,0.68532,88499999.0
2007-03-14 04:53:00,0.68543,0.68549,0.68539,0.68542,53300001.0
2007-03-14 04:54:00,0.68538,0.68538,0.68533,0.68533,43099999.0
2007-03-14 04:55:00,0.68528,0.6853,0.68525,0.68528,57600000.0
2007-03-14 04:56:00,0.68534,0.68534,0.68528,0.68534,45100000.0
2007-03-14 04:57:00,0.68523,0.68538,0.68523,0.68536,95900000.0
2007-03-14 04:58:00,0.68511,0.68522,0.6851,0.68516,66400000.0
2007-03-14 04:59:00,0.68524,0.68537,0.68506,0.68516,91400000.0
2007-03-14 05:00:00,0.68504,0.68527,0.68488,0.68488,115299999.0
2007-03-14 05:01:00,0.68502,0.68514,0.68491,0.6851,92600000.0
2007-03-14 05:02:00,0.68512,0.68512,0.68506,0.6851,58900000.0
2007-03-14 05:03:00,0.6851,0.68522,0.68506,0.68522,102100000.0
2007-03-14 05:04:00,0.68517,0.68517,0.6848,0.68515,159800000.0
2007-03-14 05:05:00,0.6852,0.6852,0.68505,0.68506,95200000.0
2007-03-14 05:06:00,0.68513,0.68517,0.68509,0.68516,79300001.0
2007-03-14 05:07:00,0.68513,0.68514,0.68494,0.68504,152800002.0
2007-03-14 05:08:00,0.68492,0.68492,0.68467,0.68467,221699998.0
2007-03-14 05:09:00,0.6847,0.6848,0.68449,0.68472,176000001.0
2007-03-14 05:10:00,0.68457,0.6846,0.68434,0.68444,64700000.0
2007-03-14 05:11:00,0.68398,0.68453,0.68392,0.68428,78200000.0
2007-03-14 05:12:00,0.68449,0.68449,0.68446,0.68446,18100000.0
2007-03-14 05:13:00,0.68449,0.68454,0.6843,0.68447,181399998.0
2007-03-14 05:14:00,0.68446,0.68451,0.68425,0.68425,150299998.0
2007-03-14 05:15:00,0.68425,0.6844,0.68422,0.68428,187499999.0
2007-03-14 05:16:00,0.68428,0.68444,0.68418,0.6843,133200001.0
2007-03-14 05:17:00,0.68438,0.68455,0.6843,0.68446,168199997.0
2007-03-14 05:18:00,0.68459,0.68459,0.68436,0.68449,82000001.0
2007-03-14 05:19:00,0.68442,0.68443,0.68422,0.68428,150500001.0
2007-03-14 05:20:00,0.68449,0.68465,0.68449,0.68459,59500000.0
2007-03-14 05:21:00,0.68453,0.68453,0.68424,0.68439,144199998.0
2007-03-14 05:22:00,0.68465,0.68481,0.68463,0.68481,94000000.0
2007-03-14 05:23:00,0.68483,0.68483,0.68462,0.68462,94399999.0
2007-03-14 05:24:00,0.68467,0.68494,0.68467,0.6849,103400002.0
2007-03-14 05:25:00,0.68473,0.68477,0.6847,0.6847,107600000.0
2007-03-14 05:26:00,0.6847,0.68475,0.68465,0.6847,180699999.0
2007-03-14 05:27:00,0.68463,0.68468,0.68463,0.68468,35900000.0
2007-03-14 05:28:00,0.68465,0.68465,0.68434,0.68449,91600000.0
2007-03-14 05:29:00,0.68461,0.68467,0.6845,0.6846,161500000.0
2007-03-14 05:30:00,0.68457,0.68457,0.68447,0.68447,56299999.0
2007-03-14 05:31:00,0.68454,0.68463,0.68454,0.68456,47000000.0
2007-03-14 05:32:00,0.68452,0.68456,0.68449,0.68449,92300001.0
2007-03-14 05:33:00,0.68418,0.68436,0.68412,0.6843,83999999.0
2007-03-14 05:34:00,0.68465,0.68465,0.68455,0.6846,76300001.0
2007-03-14 05:35:00,0.68461,0.68461,0.68443,0.68459,58800001.0
2007-03-14 05:36:00,0.68463,0.68463,0.68445,0.68457,65800001.0
2007-03-14 05:37:00,0.68433,0.68459,0.68433,0.68453,99500000.0
2007-03-14 05:38:00,0.68462,0.68478,0.68459,0.68467,97000001.0
2007-03-14 05:39:00,0.6847,0.68475,0.68452,0.68466,122500001.0
2007-03-14 05:40:00,0.68456,0.68465,0.68455,0.68462,138000000.0
2007-03-14 05:41:00,0.68472,0.68472,0.68446,0.68461,62000000.0
2007-03-14 05:42:00,0.68454,0.68484,0.68454,0.68476,101599998.0
2007-03-14 05:43:00,0.6848,0.68493,0.6848,0.68493,115099999.0
2007-03-14 05:44:00,0.68494,0.68497,0.68481,0.68485,93299999.0
2007-03-14 05:45:00,0.68483,0.68498,0.68483,0.68497,73499998.0
2007-03-14 05:46:00,0.68497,0.68497,0.6848,0.68487,163500000.0
2007-03-14 05:47:00,0.68481,0.68488,0.68477,0.6848,71300000.0
2007-03-14 05:48:00,0.68486,0.68501,0.68486,0.68497,139699998.0
2007-03-14 05:49:00,0.68492,0.68503,0.68488,0.68494,95299999.0
2007-03-14 05:50:00,0.68495,0.68495,0.68495,0.68495,19100000.0
2007-03-14 05:51:00,0.68469,0.68505,0.68469,0.68495,68900000.0
2007-03-14 05:52:00,0.6849,0.68495,0.6849,0.68495,67600000.0
2007-03-14 05:53:00,0.68481,0.68485,0.68475,0.68485,79400000.0
2007-03-14 05:54:00,0.68489,0.68498,0.6847,0.68498,154000000.0
2007-03-14 05:55:00,0.68495,0.68495,0.68475,0.68481,74200000.0
2007-03-14 05:56:00,0.68495,0.68501,0.68485,0.68495,133299997.0
2007-03-14 05:57:00,0.68493,0.68501,0.68477,0.68485,108900000.0
2007-03-14 05:58:00,0.68486,0.685,0.68483,0.68483,80500001.0
2007-03-14 05:59:00,0.68491,0.68497,0.68481,0.68481,74699997.0
2007-03-14 06:00:00,0.68503,0.68532,0.68503,0.68525,76899998.0
2007-03-14 06:01:00,0.68522,0.68526,0.68514,0.6852,112399999.0
2007-03-14 06:02:00,0.68522,0.68524,0.68514,0.68517,223099999.0
2007-03-14 06:03:00,0.68504,0.6852,0.68498,0.68502,143599996.0
2007-03-14 06:04:00,0.68506,0.68506,0.68487,0.68497,107099999.0
2007-03-14 06:05:00,0.68515,0.68517,0.68507,0.68508,90400000.0
2007-03-14 06:06:00,0.6851,0.68534,0.6851,0.68529,111799996.0
2007-03-14 06:07:00,0.68526,0.6853,0.68516,0.68523,126900000.0
2007-03-14 06:08:00,0.6852,0.6852,0.68515,0.68515,75500002.0
2007-03-14 06:09:00,0.68502,0.68518,0.68499,0.68518,107800000.0
2007-03-14 06:10:00,0.6852,0.68535,0.68519,0.68532,109200000.0
2007-03-14 06:11:00,0.68535,0.68544,0.68534,0.68544,92999999.0
2007-03-14 06:12:00,0.6852,0.68525,0.68515,0.6852,80700000.0
2007-03-14 06:13:00,0.68515,0.6853,0.68515,0.6852,177400002.0
2007-03-14 06:14:00,0.68525,0.6853,0.68515,0.68525,69500001.0
2007-03-14 06:15:00,0.68522,0.68522,0.68509,0.68513,52199999.0
2007-03-14 06:16:00,0.68512,0.68525,0.68511,0.68524,55000000.0
2007-03-14 06:17:00,0.68525,0.6853,0.68525,0.68528,79100001.0
2007-03-14 06:18:00,0.68523,0.68531,0.68501,0.68527,92499999.0
2007-03-14 06:19:00,0.68519,0.68536,0.68474,0.68474,117800000.0
2007-03-14 06:20:00,0.68483,0.68514,0.68483,0.68505,74300000.0
2007-03-14 06:21:00,0.68534,0.68535,0.68515,0.68515,84800000.0
2007-03-14 06:22:00,0.68513,0.68521,0.68513,0.68518,88100001.0
2007-03-14 06:23:00,0.6854,0.6854,0.68527,0.68535,190399997.0
2007-03-14 06:24:00,0.68543,0.68543,0.68535,0.68543,262599999.0
2007-03-14 06:25:00,0.68533,0.68555,0.6853,0.6853,106100000.0
2007-03-14 06:26:00,0.68522,0.6853,0.68497,0.68521,151600000.0
2007-03-14 06:27:00,0.68528,0.68535,0.68519,0.68535,73000000.0
2007-03-14 06:28:00,0.68537,0.68542,0.68525,0.68525,76700000.0
2007-03-14 06:29:00,0.6852,0.6853,0.68517,0.68522,138099999.0
2007-03-14 06:30:00,0.68522,0.68532,0.68516,0.68528,169899999.0
2007-03-14 06:31:00,0.68538,0.68545,0.68528,0.68545,53400000.0
2007-03-14 06:32:00,0.68538,0.68548,0.68532,0.68532,76800001.0
2007-03-14 06:33:00,0.68538,0.68545,0.68533,0.68544,88499999.0
2007-03-14 06:34:00,0.68549,0.68562,0.68542,0.68562,159700001.0
2007-03-14 06:35:00,0.68558,0.68564,0.68551,0.68564,83899998.0
2007-03-14 06:36:00,0.68565,0.68568,0.68553,0.68565,222300002.0
2007-03-14 06:37:00,0.68557,0.6857,0.68545,0.68566,104400001.0
2007-03-14 06:38:00,0.68562,0.68576,0.68562,0.68572,135000000.0
2007-03-14 06:39:00,0.68579,0.68588,0.68573,0.68588,99800000.0
2007-03-14 06:40:00,0.68581,0.68581,0.68556,0.68556,86500000.0
2007-03-14 06:41:00,0.68555,0.68587,0.68555,0.68583,89900000.0
2007-03-14 06:42:00,0.68576,0.68583,0.68562,0.68567,168499998.0
2007-03-14 06:43:00,0.68585,0.68585,0.68568,0.6858,114200001.0
2007-03-14 06:44:00,0.6858,0.68584,0.68567,0.68567,154500001.0
2007-03-14 06:45:00,0.68586,0.68598,0.68578,0.68595,158200000.0
2007-03-14 06:46:00,0.68591,0.68602,0.68588,0.68588,82399999.0
2007-03-14 06:47:00,0.68589,0.68603,0.68589,0.6859,137299998.0
2007-03-14 06:48:00,0.68595,0.68595,0.6858,0.68595,101600000.0
2007-03-14 06:49:00,0.68594,0.68597,0.6859,0.6859,62000000.0
2007-03-14 06:50:00,0.68597,0.6861,0.68585,0.6861,146400001.0
2007-03-14 06:51:00,0.68615,0.68626,0.68611,0.68623,102200000.0
2007-03-14 06:52:00,0.68624,0.68643,0.68624,0.68626,60500000.0
2007-03-14 06:53:00,0.68632,0.68647,0.68632,0.68638,88700000.0
2007-03-14 06:54:00,0.68632,0.68634,0.68622,0.68622,69300000.0
2007-03-14 06:55:00,0.68617,0.68617,0.6858,0.68598,109900000.0
2007-03-14 06:56:00,0.68591,0.68591,0.6857,0.6857,84499999.0
2007-03-14 06:57:00,0.68573,0.68585,0.68569,0.68585,171800001.0
2007-03-14 06:58:00,0.68582,0.68582,0.68569,0.68575,164800001.0
2007-03-14 06:59:00,0.6857,0.6857,0.68537,0.68553,187899999.0
2007-03-14 07:00:00,0.68537,0.68562,0.68537,0.68548,156899999.0
2007-03-14 07:01:00,0.6855,0.68565,0.68543,0.68555,280900001.0
2007-03-14 07:02:00,0.68553,0.68556,0.68538,0.68552,84000001.0
2007-03-14 07:03:00,0.68556,0.68556,0.68546,0.68547,42699999.0
2007-03-14 07:04:00,0.68548,0.68575,0.68548,0.68568,95900000.0
2007-03-14 07:05:00,0.6857,0.68578,0.68564,0.68564,143100000.0
2007-03-14 07:06:00,0.68573,0.68604,0.68573,0.68604,253800001.0
2007-03-14 07:07:00,0.68609,0.68634,0.68603,0.68619,92800001.0
2007-03-14 07:08:00,0.68625,0.68625,0.68611,0.68613,118699999.0
2007-03-14 07:09:00,0.68613,0.68628,0.68613,0.68628,99300000.0
2007-03-14 07:10:00,0.68617,0.68635,0.68592,0.68597,115600002.0
2007-03-14 07:11:00,0.68601,0.68607,0.68596,0.68596,80500000.0
2007-03-14 07:12:00,0.68601,0.68608,0.68601,0.68608,132599999.0
2007-03-14 07:13:00,0.68615,0.68615,0.68601,0.68613,92200000.0
2007-03-14 07:14:00,0.68609,0.68609,0.686,0.686,91600000.0
2007-03-14 07:15:00,0.68605,0.68618,0.68602,0.68612,172500000.0
2007-03-14 07:16:00,0.68603,0.68606,0.68587,0.68592,213900000.0
2007-03-14 07:17:00,0.6859,0.68595,0.6859,0.6859,63099999.0
2007-03-14 07:18:00,0.686,0.68607,0.68587,0.68607,139500000.0
2007-03-14 07:19:00,0.6861,0.68615,0.68605,0.6861,193000000.0
2007-03-14 07:20:00,0.68605,0.68619,0.68605,0.68609,133400001.0
2007-03-14 07:21:00,0.68602,0.68617,0.68597,0.68617,228399999.0
2007-03-14 07:22:00,0.6862,0.68623,0.68589,0.68589,320400001.0
2007-03-14 07:23:00,0.68578,0.68606,0.68574,0.68592,189400002.0
2007-03-14 07:24:00,0.68586,0.68588,0.68573,0.68581,137700000.0
2007-03-14 07:25:00,0.6858,0.68597,0.6858,0.6858,114000001.0
2007-03-14 07:26:00,0.6857,0.68595,0.6857,0.68588,151500000.0
2007-03-14 07:27:00,0.68597,0.68603,0.68587,0.68589,99900000.0
2007-03-14 07:28:00,0.68589,0.68604,0.68584,0.68604,114400000.0
2007-03-14 07:29:00,0.68597,0.68597,0.6857,0.6857,225799998.0
2007-03-14 07:30:00,0.6857,0.68585,0.6857,0.68583,234200005.0
2007-03-14 07:31:00,0.68561,0.68573,0.68558,0.68558,131999998.0
2007-03-14 07:32:00,0.68585,0.6859,0.6858,0.68585,70299999.0
2007-03-14 07:33:00,0.6858,0.68609,0.6858,0.68609,69100001.0
2007-03-14 07:34:00,0.68585,0.6859,0.68574,0.68574,158100002.0
2007-03-14 07:35:00,0.68569,0.68577,0.68552,0.68576,170299999.0
2007-03-14 07:36:00,0.68572,0.68577,0.68558,0.68572,89700002.0
2007-03-14 07:37:00,0.68587,0.68587,0.68572,0.68578,154000000.0
2007-03-14 07:38:00,0.68568,0.68581,0.68566,0.68581,90600001.0
2007-03-14 07:39:00,0.68574,0.686,0.68564,0.68578,96400000.0
2007-03-14 07:40:00,0.68585,0.68587,0.68564,0.68581,97500001.0
2007-03-14 07:41:00,0.68576,0.68585,0.68567,0.68583,100700000.0
2007-03-14 07:42:00,0.68593,0.68603,0.68585,0.68585,180100000.0
2007-03-14 07:43:00,0.68583,0.68605,0.68579,0.68605,369699998.0
2007-03-14 07:44:00,0.68603,0.68603,0.68578,0.68581,144899997.0
2007-03-14 07:45:00,0.68583,0.68606,0.68572,0.68592,103500000.0
2007-03-14 07:46:00,0.68593,0.68593,0.68583,0.68583,46200001.0
2007-03-14 07:47:00,0.68581,0.68591,0.68581,0.68587,68000000.0
2007-03-14 07:48:00,0.68587,0.68597,0.68585,0.68591,131700000.0
2007-03-14 07:49:00,0.6858,0.68594,0.6858,0.68594,161699997.0
2007-03-14 07:50:00,0.6859,0.68593,0.68585,0.68591,78700000.0
2007-03-14 07:51:00,0.68592,0.68592,0.68566,0.68566,93399998.0
2007-03-14 07:52:00,0.68572,0.6859,0.68569,0.68577,181999998.0
2007-03-14 07:53:00,0.68588,0.68591,0.68575,0.68576,274999999.0
2007-03-14 07:54:00,0.68578,0.68591,0.68572,0.68591,121400000.0
2007-03-14 07:55:00,0.68593,0.68598,0.68581,0.6859,95900000.0
2007-03-14 07:56:00,0.68588,0.68592,0.68581,0.68592,138900000.0
2007-03-14 07:57:00,0.68587,0.68592,0.68582,0.68582,70799999.0
2007-03-14 07:58:00,0.68588,0.6861,0.68577,0.6861,151300000.0
2007-03-14 07:59:00,0.68607,0.68615,0.68603,0.68603,219900000.0
2007-03-14 08:00:00,0.68607,0.68607,0.68581,0.68582,83700000.0
2007-03-14 08:01:00,0.68601,0.68604,0.68593,0.686,209299997.0
2007-03-14 08:02:00,0.68581,0.68595,0.68577,0.68595,192999999.0
2007-03-14 08:03:00,0.68592,0.68592,0.68563,0.68581,247599998.0
2007-03-14 08:04:00,0.68587,0.68587,0.68564,0.68564,289299994.0
2007-03-14 08:05:00,0.68578,0.68597,0.68574,0.6858,217600001.0
2007-03-14 08:06:00,0.6858,0.6859,0.68575,0.68588,142099999.0
2007-03-14 08:07:00,0.68585,0.68585,0.6858,0.6858,105100000.0
2007-03-14 08:08:00,0.68585,0.6859,0.68575,0.68585,177099999.0
2007-03-14 08:09:00,0.68583,0.68583,0.68571,0.68576,60400000.0
2007-03-14 08:10:00,0.68577,0.68588,0.68577,0.68579,52600000.0
2007-03-14 08:11:00,0.68585,0.68597,0.68585,0.68597,99100000.0
2007-03-14 08:12:00,0.68592,0.68595,0.6857,0.68593,110800000.0
2007-03-14 08:13:00,0.68598,0.68604,0.68587,0.68595,75599999.0
2007-03-14 08:14:00,0.68631,0.68633,0.68571,0.68571,42300000.0
2007-03-14 08:15:00,0.68579,0.68629,0.68564,0.68612,223199999.0
2007-03-14 08:16:00,0.68602,0.68617,0.68602,0.68615,65900000.0
2007-03-14 08:17:00,0.68615,0.68617,0.6861,0.6861,162999999.0
2007-03-14 08:18:00,0.6862,0.68633,0.68607,0.68619,200899998.0
2007-03-14 08:19:00,0.68622,0.68629,0.68611,0.68627,126600001.0
2007-03-14 08:20:00,0.68627,0.68632,0.68605,0.68617,180099999.0
2007-03-14 08:21:00,0.68615,0.68624,0.68602,0.68624,71500000.0
2007-03-14 08:22:00,0.68628,0.68628,0.6861,0.6861,100500001.0
2007-03-14 08:23:00,0.68602,0.68617,0.68602,0.68617,133600000.0
2007-03-14 08:24:00,0.68605,0.68633,0.68585,0.68612,144799997.0
2007-03-14 08:25:00,0.68626,0.6864,0.68622,0.68625,177799999.0
2007-03-14 08:26:00,0.68627,0.68627,0.68611,0.68622,77199999.0
2007-03-14 08:27:00,0.68629,0.68629,0.6862,0.68626,97899998.0
2007-03-14 08:28:00,0.686,0.68627,0.686,0.68627,76899999.0
2007-03-14 08:29:00,0.68638,0.68638,0.68617,0.68624,141500002.0
2007-03-14 08:30:00,0.68619,0.68642,0.68619,0.68635,50099999.0
2007-03-14 08:31:00,0.68637,0.6865,0.68625,0.68627,163700000.0
2007-03-14 08:32:00,0.68618,0.68637,0.68616,0.68616,70099999.0
2007-03-14 08:33:00,0.68621,0.68633,0.68611,0.68628,103900000.0
2007-03-14 08:34:00,0.6861,0.68617,0.68594,0.68617,54199999.0
2007-03-14 08:35:00,0.68622,0.68628,0.68609,0.68609,105600001.0
2007-03-14 08:36:00,0.68606,0.68623,0.68606,0.68618,104800001.0
2007-03-14 08:37:00,0.68617,0.68617,0.68602,0.68602,126200000.0
2007-03-14 08:38:00,0.68612,0.68629,0.68612,0.68628,99199998.0
2007-03-14 08:39:00,0.68632,0.68648,0.68632,0.68637,252699998.0
2007-03-14 08:40:00,0.68642,0.68642,0.68617,0.68617,62399999.0
2007-03-14 08:41:00,0.68627,0.68627,0.68588,0.68589,99299999.0
2007-03-14 08:42:00,0.68592,0.68592,0.6858,0.6858,127100001.0
2007-03-14 08:43:00,0.68569,0.68569,0.68551,0.68557,63100002.0
2007-03-14 08:44:00,0.68558,0.6857,0.6855,0.68556,115600001.0
2007-03-14 08:45:00,0.68549,0.6856,0.68535,0.68535,38100000.0
2007-03-14 08:46:00,0.6853,0.68557,0.6853,0.68557,84500000.0
2007-03-14 08:47:00,0.68563,0.68576,0.68563,0.68576,34900000.0
2007-03-14 08:48:00,0.68578,0.68589,0.68567,0.68576,96599997.0
2007-03-14 08:49:00,0.68571,0.68602,0.68571,0.68592,94799999.0
2007-03-14 08:50:00,0.68571,0.68596,0.68571,0.68581,65300000.0
2007-03-14 08:51:00,0.6858,0.68585,0.68564,0.68576,86999999.0
2007-03-14 08:52:00,0.68569,0.68582,0.68566,0.68569,290000000.0
2007-03-14 08:53:00,0.68565,0.68591,0.68564,0.68564,207700003.0
2007-03-14 08:54:00,0.6858,0.68599,0.6858,0.68587,151900000.0
2007-03-14 08:55:00,0.68587,0.68625,0.68575,0.68575,204299999.0
2007-03-14 08:56:00,0.68563,0.6858,0.68563,0.68569,232800000.0
2007-03-14 08:57:00,0.68568,0.68581,0.68557,0.68562,98900000.0
2007-03-14 08:58:00,0.68555,0.68585,0.68555,0.68585,53800000.0
2007-03-14 08:59:00,0.68577,0.68577,0.68554,0.68554,135600001.0
2007-03-14 09:00:00,0.68553,0.68553,0.68482,0.68497,230400001.0
2007-03-14 09:01:00,0.68521,0.68533,0.6851,0.68532,102000000.0
2007-03-14 09:02:00,0.68531,0.68531,0.68503,0.68525,69299999.0
2007-03-14 09:03:00,0.68513,0.68526,0.68513,0.68515,60600000.0
2007-03-14 09:04:00,0.68502,0.6852,0.68502,0.68504,96699999.0
2007-03-14 09:05:00,0.68498,0.68509,0.68495,0.68509,162300000.0
2007-03-14 09:06:00,0.68516,0.68517,0.68506,0.68515,38700000.0
2007-03-14 09:07:00,0.68518,0.68518,0.68482,0.68482,55499999.0
2007-03-14 09:08:00,0.68471,0.68487,0.68452,0.68487,107699999.0
2007-03-14 09:09:00,0.68478,0.68483,0.68467,0.68483,154799999.0
2007-03-14 09:10:00,0.68475,0.68475,0.68422,0.68436,190400002.0
2007-03-14 09:11:00,0.68433,0.68458,0.68433,0.68452,173600000.0
2007-03-14 09:12:00,0.68453,0.68453,0.68432,0.68445,136699998.0
2007-03-14 09:13:00,0.68425,0.68425,0.68396,0.684,182800002.0
2007-03-14 09:14:00,0.68391,0.68401,0.68383,0.68401,477099997.0
2007-03-14 09:15:00,0.68396,0.68428,0.68396,0.68427,195799998.0
2007-03-14 09:16:00,0.68432,0.68444,0.68407,0.68422,650599997.0
2007-03-14 09:17:00,0.68423,0.68436,0.68423,0.6843,157199998.0
2007-03-14 09:18:00,0.68427,0.68496,0.68424,0.6848,307000002.0
2007-03-14 09:19:00,0.68493,0.68507,0.68492,0.68507,95100001.0
2007-03-14 09:20:00,0.68497,0.68514,0.68491,0.68505,419900002.0
2007-03-14 09:21:00,0.68509,0.68517,0.68493,0.68505,107900000.0
2007-03-14 09:22:00,0.68502,0.6851,0.68497,0.685,153599998.0
2007-03-14 09:23:00,0.6849,0.68496,0.68479,0.6849,227300001.0
2007-03-14 09:24:00,0.68478,0.68481,0.6846,0.68462,188999998.0
2007-03-14 09:25:00,0.68455,0.6847,0.68455,0.68465,83500000.0
2007-03-14 09:26:00,0.68451,0.68459,0.68447,0.68447,167400000.0
2007-03-14 09:27:00,0.68453,0.68465,0.68452,0.68452,105999999.0
2007-03-14 09:28:00,0.68455,0.68466,0.68431,0.68438,207099997.0
2007-03-14 09:29:00,0.68436,0.68441,0.68426,0.68427,121600002.0
2007-03-14 09:30:00,0.68402,0.68432,0.68402,0.68426,252899997.0
2007-03-14 09:31:00,0.68428,0.68437,0.68416,0.68416,180599998.0
2007-03-14 09:32:00,0.68408,0.68408,0.68387,0.68401,189899999.0
2007-03-14 09:33:00,0.68407,0.68407,0.68379,0.68383,190000001.0
2007-03-14 09:34:00,0.68388,0.68416,0.68365,0.68416,205099999.0
2007-03-14 09:35:00,0.68418,0.68429,0.68382,0.68382,258400001.0
2007-03-14 09:36:00,0.68388,0.68409,0.68388,0.684,350300003.0
2007-03-14 09:37:00,0.68418,0.68427,0.68412,0.68415,86099999.0
2007-03-14 09:38:00,0.68409,0.6844,0.68409,0.6844,219600001.0
2007-03-14 09:39:00,0.68439,0.68478,0.68439,0.68465,132800000.0
2007-03-14 09:40:00,0.68473,0.68502,0.68457,0.68502,276600000.0
2007-03-14 09:41:00,0.68496,0.68513,0.68489,0.68498,278700001.0
2007-03-14 09:42:00,0.68502,0.68508,0.68488,0.68488,173400000.0
2007-03-14 09:43:00,0.68486,0.68506,0.68485,0.68499,342200000.0
2007-03-14 09:44:00,0.68493,0.68547,0.6848,0.68547,156200001.0
2007-03-14 09:45:00,0.68555,0.68555,0.68536,0.68543,127400001.0
2007-03-14 09:46:00,0.68558,0.68572,0.6855,0.68571,132500001.0
2007-03-14 09:47:00,0.68572,0.68572,0.68549,0.68555,116200000.0
2007-03-14 09:48:00,0.68562,0.6857,0.6855,0.6857,148799998.0
2007-03-14 09:49:00,0.68569,0.68573,0.6856,0.68573,118900001.0
2007-03-14 09:50:00,0.68575,0.68575,0.68557,0.68569,224699998.0
2007-03-14 09:51:00,0.68567,0.68575,0.68559,0.68565,146699998.0
2007-03-14 09:52:00,0.6856,0.6858,0.6856,0.68572,343200000.0
2007-03-14 09:53:00,0.68589,0.6859,0.68574,0.68589,127000001.0
2007-03-14 09:54:00,0.6859,0.68594,0.68557,0.6856,241100000.0
2007-03-14 09:55:00,0.68557,0.68563,0.68545,0.68552,186000000.0
2007-03-14 09:56:00,0.68556,0.68592,0.68556,0.68565,231200000.0
2007-03-14 09:57:00,0.68567,0.68577,0.68555,0.6856,78300000.0
2007-03-14 09:58:00,0.68552,0.68562,0.68551,0.68552,106200000.0
2007-03-14 09:59:00,0.68562,0.68572,0.68554,0.68572,137300001.0
2007-03-14 10:00:00,0.68566,0.68574,0.68548,0.6856,106699999.0
2007-03-14 10:01:00,0.68555,0.68565,0.68553,0.68565,93500002.0
2007-03-14 10:02:00,0.6857,0.6857,0.68559,0.68563,75000000.0
2007-03-14 10:03:00,0.68558,0.68579,0.68558,0.68574,106799998.0
2007-03-14 10:04:00,0.68566,0.6858,0.68564,0.6858,42200000.0
2007-03-14 10:05:00,0.68569,0.68573,0.68563,0.68573,45600000.0
2007-03-14 10:06:00,0.68582,0.68599,0.6858,0.68587,153400002.0
2007-03-14 10:07:00,0.68585,0.68587,0.68574,0.68574,44900001.0
2007-03-14 10:08:00,0.68578,0.68581,0.68573,0.68573,62800000.0
2007-03-14 10:09:00,0.6858,0.68593,0.68577,0.68586,93100001.0
2007-03-14 10:10:00,0.68578,0.68578,0.68571,0.68575,78000000.0
2007-03-14 10:11:00,0.6858,0.68613,0.6858,0.68613,29400001.0
2007-03-14 10:12:00,0.68637,0.68651,0.68631,0.68651,106299996.0
2007-03-14 10:13:00,0.68645,0.68646,0.68627,0.68627,145099998.0
2007-03-14 10:14:00,0.68653,0.68661,0.68636,0.68661,99300000.0
2007-03-14 10:15:00,0.68659,0.68667,0.68658,0.68667,51499999.0
2007-03-14 10:16:00,0.68661,0.68667,0.68648,0.68652,65200001.0
2007-03-14 10:17:00,0.68657,0.68661,0.68643,0.68643,100199999.0
2007-03-14 10:18:00,0.68645,0.68658,0.68642,0.68658,58900000.0
2007-03-14 10:19:00,0.68668,0.68668,0.68656,0.68657,89400000.0
2007-03-14 10:20:00,0.68654,0.68659,0.68652,0.68657,82599999.0
2007-03-14 10:21:00,0.68664,0.68665,0.68656,0.6866,73700001.0
2007-03-14 10:22:00,0.68651,0.6866,0.6865,0.68651,119300000.0
2007-03-14 10:23:00,0.68655,0.68663,0.68648,0.68663,103300000.0
2007-03-14 10:24:00,0.68648,0.6865,0.68632,0.68647,90099999.0
2007-03-14 10:25:00,0.68657,0.68659,0.68653,0.68653,82500001.0
2007-03-14 10:26:00,0.6865,0.68659,0.68637,0.68637,98200002.0
2007-03-14 10:27:00,0.68648,0.68665,0.68648,0.68663,36800000.0
2007-03-14 10:28:00,0.68663,0.68663,0.68649,0.68655,94999999.0
2007-03-14 10:29:00,0.68653,0.68665,0.68644,0.68654,116400001.0
2007-03-14 10:30:00,0.68652,0.68657,0.68647,0.68652,122499999.0
2007-03-14 10:31:00,0.68658,0.68658,0.68621,0.68641,63100000.0
2007-03-14 10:32:00,0.68654,0.68678,0.68654,0.68678,40100001.0
2007-03-14 10:33:00,0.68676,0.68683,0.68673,0.68683,109200002.0
2007-03-14 10:34:00,0.68694,0.68705,0.68684,0.68702,106200000.0
2007-03-14 10:35:00,0.68703,0.68712,0.6869,0.68695,97299999.0
2007-03-14 10:36:00,0.68684,0.68696,0.68656,0.68656,124999999.0
2007-03-14 10:37:00,0.68658,0.6866,0.68648,0.68655,66400000.0
2007-03-14 10:38:00,0.68649,0.68662,0.68649,0.68655,59699999.0
2007-03-14 10:39:00,0.68657,0.68657,0.68644,0.68653,74800000.0
2007-03-14 10:40:00,0.68664,0.68669,0.68648,0.68659,33300000.0
2007-03-14 10:41:00,0.68672,0.68675,0.68645,0.6867,100500000.0
2007-03-14 10:42:00,0.68679,0.68683,0.68673,0.6868,109300001.0
2007-03-14 10:43:00,0.68641,0.68694,0.68627,0.68678,78700000.0
2007-03-14 10:44:00,0.6869,0.6869,0.68666,0.68676,66100000.0
2007-03-14 10:45:00,0.68673,0.68675,0.68656,0.68665,68700000.0
2007-03-14 10:46:00,0.68679,0.6868,0.68669,0.68672,56500001.0
2007-03-14 10:47:00,0.6867,0.68686,0.6867,0.68686,62200000.0
2007-03-14 10:48:00,0.68678,0.6869,0.68678,0.6869,113200000.0
2007-03-14 10:49:00,0.6869,0.68697,0.68689,0.68697,83000001.0
2007-03-14 10:50:00,0.6871,0.68715,0.68705,0.68705,70600000.0
2007-03-14 10:51:00,0.687,0.68719,0.687,0.68714,48600000.0
2007-03-14 10:52:00,0.68716,0.68731,0.68716,0.68722,73500000.0
2007-03-14 10:53:00,0.68712,0.68712,0.68698,0.68698,28800001.0
2007-03-14 10:54:00,0.68702,0.68715,0.68702,0.68715,52600000.0
2007-03-14 10:55:00,0.68719,0.68719,0.68697,0.68707,43599999.0
2007-03-14 10:56:00,0.68702,0.68711,0.68681,0.68691,54300001.0
2007-03-14 10:57:00,0.68675,0.68695,0.68673,0.68673,84400000.0
2007-03-14 10:58:00,0.68669,0.68669,0.68647,0.68647,96499998.0
2007-03-14 10:59:00,0.68651,0.68651,0.68624,0.68624,94099998.0
2007-03-14 11:00:00,0.68637,0.68637,0.6862,0.68625,59100000.0
2007-03-14 11:01:00,0.6863,0.68646,0.68623,0.68631,116999999.0
2007-03-14 11:02:00,0.68644,0.68657,0.68644,0.68652,74900000.0
2007-03-14 11:03:00,0.68646,0.68657,0.68641,0.68648,127799999.0
2007-03-14 11:04:00,0.68653,0.68653,0.68641,0.68651,90200000.0
2007-03-14 11:05:00,0.68645,0.68654,0.68641,0.68654,86800002.0
2007-03-14 11:06:00,0.68662,0.68689,0.68662,0.68682,86000001.0
2007-03-14 11:07:00,0.68681,0.68681,0.68663,0.68663,62500000.0
2007-03-14 11:08:00,0.68684,0.68735,0.68684,0.68733,80800000.0
2007-03-14 11:09:00,0.68723,0.68747,0.68704,0.68729,133600001.0
2007-03-14 11:10:00,0.68729,0.6875,0.68729,0.6875,64500000.0
2007-03-14 11:11:00,0.68764,0.68767,0.68747,0.68763,92599999.0
2007-03-14 11:12:00,0.68769,0.68796,0.68769,0.68779,60400000.0
2007-03-14 11:13:00,0.68784,0.68795,0.68778,0.68778,73200001.0
2007-03-14 11:14:00,0.6878,0.68803,0.6878,0.68798,112799999.0
2007-03-14 11:15:00,0.68785,0.68785,0.68758,0.68765,99299999.0
2007-03-14 11:16:00,0.68771,0.68791,0.68771,0.68787,91900000.0
2007-03-14 11:17:00,0.68784,0.68787,0.68758,0.68787,80400000.0
2007-03-14 11:18:00,0.6879,0.688,0.68782,0.68793,85300000.0
2007-03-14 11:19:00,0.68794,0.688,0.68765,0.68784,109899996.0
2007-03-14 11:20:00,0.68769,0.68769,0.68731,0.68735,103900001.0
2007-03-14 11:21:00,0.68736,0.68736,0.68714,0.68714,17000000.0
2007-03-14 11:22:00,0.68706,0.68728,0.68706,0.68728,68600000.0
2007-03-14 11:23:00,0.68732,0.68732,0.68715,0.68715,81500000.0
2007-03-14 11:24:00,0.68726,0.68731,0.68714,0.68731,71399998.0
2007-03-14 11:25:00,0.68747,0.6878,0.68747,0.68777,106699999.0
2007-03-14 11:26:00,0.68764,0.68764,0.68748,0.68763,91400000.0
2007-03-14 11:27:00,0.68766,0.68766,0.68739,0.68755,128900000.0
2007-03-14 11:28:00,0.68747,0.68757,0.6872,0.68757,94299999.0
2007-03-14 11:29:00,0.68749,0.68751,0.68749,0.68751,24400000.0
2007-03-14 11:30:00,0.68739,0.68743,0.68739,0.68743,52700000.0
2007-03-14 11:31:00,0.68743,0.68749,0.68737,0.68737,75799999.0
2007-03-14 11:32:00,0.68743,0.68743,0.68729,0.68731,67099998.0
2007-03-14 11:33:00,0.68723,0.6873,0.6872,0.6872,107999998.0
2007-03-14 11:34:00,0.68721,0.68735,0.68721,0.68735,64600000.0
2007-03-14 11:35:00,0.6873,0.6873,0.6873,0.6873,23200000.0
2007-03-14 11:36:00,0.6873,0.68736,0.68721,0.68721,59900000.0
2007-03-14 11:37:00,0.68719,0.6872,0.68714,0.68717,63000000.0
2007-03-14 11:38:00,0.68716,0.68727,0.68716,0.68727,117499999.0
2007-03-14 11:39:00,0.68723,0.68725,0.68715,0.68715,47000001.0
2007-03-14 11:40:00,0.68715,0.68733,0.68713,0.68733,98900000.0
2007-03-14 11:41:00,0.68729,0.68732,0.68715,0.68729,53299999.0
2007-03-14 11:42:00,0.68741,0.68744,0.68741,0.68743,45100000.0
2007-03-14 11:43:00,0.68732,0.68732,0.68723,0.68723,39400000.0
2007-03-14 11:44:00,0.6871,0.68712,0.68708,0.68712,55300001.0
2007-03-14 11:45:00,0.68698,0.6873,0.68698,0.68705,113800001.0
2007-03-14 11:46:00,0.68712,0.68712,0.68708,0.68708,38699999.0
2007-03-14 11:47:00,0.68712,0.68715,0.68702,0.6871,73900000.0
2007-03-14 11:48:00,0.6872,0.68726,0.6872,0.68722,26100000.0
2007-03-14 11:49:00,0.68724,0.68729,0.6872,0.6872,84200000.0
2007-03-14 11:50:00,0.68717,0.68731,0.687,0.68731,66400000.0
2007-03-14 11:51:00,0.68735,0.68735,0.68719,0.68723,44700000.0
2007-03-14 11:52:00,0.68722,0.68738,0.68713,0.68731,106900000.0
2007-03-14 11:53:00,0.68725,0.68725,0.68723,0.68723,25900000.0
2007-03-14 11:54:00,0.68731,0.68734,0.68722,0.68723,104199998.0
2007-03-14 11:55:00,0.68715,0.68717,0.68708,0.68708,43800000.0
2007-03-14 11:56:00,0.6871,0.68717,0.6871,0.6871,46200000.0
2007-03-14 11:57:00,0.68709,0.68714,0.68704,0.68704,56500001.0
2007-03-14 11:58:00,0.68707,0.68717,0.68703,0.68703,74800000.0
2007-03-14 11:59:00,0.68698,0.68704,0.68688,0.68693,39900000.0
2007-03-14 12:00:00,0.68713,0.68718,0.68707,0.6871,99600001.0
2007-03-14 12:01:00,0.6872,0.6872,0.68701,0.68713,47600000.0
2007-03-14 12:02:00,0.68701,0.68701,0.68681,0.68691,55900000.0
2007-03-14 12:03:00,0.6869,0.68694,0.68655,0.68655,75900000.0
2007-03-14 12:04:00,0.6866,0.6866,0.68645,0.68652,93800000.0
2007-03-14 12:05:00,0.68663,0.68673,0.68663,0.68663,105600000.0
2007-03-14 12:06:00,0.6867,0.68697,0.6867,0.68695,84100000.0
2007-03-14 12:07:00,0.68679,0.68679,0.68665,0.68671,116900000.0
2007-03-14 12:08:00,0.68663,0.68669,0.68661,0.68669,55400000.0
2007-03-14 12:09:00,0.68681,0.68693,0.68632,0.68638,110099997.0
2007-03-14 12:10:00,0.68656,0.68671,0.68656,0.68658,31300000.0
2007-03-14 12:11:00,0.68669,0.68677,0.68657,0.68661,138199999.0
2007-03-14 12:12:00,0.6866,0.6867,0.68644,0.6867,164999999.0
2007-03-14 12:13:00,0.68668,0.68668,0.68649,0.68649,80499999.0
2007-03-14 12:14:00,0.68649,0.68661,0.68649,0.68661,49799999.0
2007-03-14 12:15:00,0.68654,0.68665,0.68654,0.68654,108999997.0
2007-03-14 12:16:00,0.6865,0.6867,0.6865,0.68662,106700000.0
2007-03-14 12:17:00,0.68677,0.68687,0.68674,0.6868,137000000.0
2007-03-14 12:18:00,0.6868,0.68699,0.6868,0.68695,58800001.0
2007-03-14 12:19:00,0.68691,0.68708,0.68691,0.68708,40000000.0
2007-03-14 12:20:00,0.68703,0.68703,0.68699,0.68699,21600000.0
2007-03-14 12:21:00,0.68689,0.68706,0.68689,0.68693,137000001.0
2007-03-14 12:22:00,0.68706,0.68714,0.68706,0.68714,31000000.0
2007-03-14 12:23:00,0.68712,0.6873,0.68712,0.68725,199800001.0
2007-03-14 12:24:00,0.68718,0.68727,0.68701,0.68727,129400000.0
2007-03-14 12:25:00,0.68726,0.6873,0.68724,0.6873,66200000.0
2007-03-14 12:26:00,0.68718,0.6872,0.6871,0.68713,26400000.0
2007-03-14 12:27:00,0.6874,0.68746,0.68728,0.68737,84000001.0
2007-03-14 12:28:00,0.68721,0.68734,0.68707,0.68734,65100000.0
2007-03-14 12:29:00,0.68739,0.68749,0.68727,0.68731,155199997.0
2007-03-14 12:30:00,0.6874,0.68767,0.68732,0.68758,111900001.0
2007-03-14 12:31:00,0.68769,0.68786,0.68769,0.68786,122299999.0
2007-03-14 12:32:00,0.68793,0.688,0.68787,0.68797,42600000.0
2007-03-14 12:33:00,0.68793,0.68796,0.68783,0.68795,81400000.0
2007-03-14 12:34:00,0.6879,0.68795,0.6878,0.68788,67800000.0
2007-03-14 12:35:00,0.68776,0.68802,0.68776,0.68799,159200002.0
2007-03-14 12:36:00,0.68802,0.68808,0.688,0.688,51000000.0
2007-03-14 12:37:00,0.68802,0.68802,0.68785,0.68785,45900000.0
2007-03-14 12:38:00,0.68779,0.68779,0.68761,0.68773,81400000.0
2007-03-14 12:39:00,0.68776,0.68786,0.68772,0.68773,53199999.0
2007-03-14 12:40:00,0.68768,0.68768,0.68743,0.68758,87900000.0
2007-03-14 12:41:00,0.68753,0.68773,0.68753,0.68773,59600000.0
2007-03-14 12:42:00,0.68759,0.68759,0.68751,0.68751,43800002.0
2007-03-14 12:43:00,0.68743,0.68758,0.68737,0.68737,75800000.0
2007-03-14 12:44:00,0.68751,0.68751,0.68727,0.68727,77800000.0
2007-03-14 12:45:00,0.68722,0.68741,0.68722,0.68738,73700002.0
2007-03-14 12:46:00,0.68746,0.68747,0.68727,0.68727,59700000.0
2007-03-14 12:47:00,0.68723,0.68727,0.68716,0.68721,102799999.0
2007-03-14 12:48:00,0.68718,0.68718,0.68703,0.6871,139899999.0
2007-03-14 12:49:00,0.68719,0.68726,0.68717,0.68719,51700000.0
2007-03-14 12:50:00,0.68715,0.68727,0.68713,0.68727,86700000.0
2007-03-14 12:51:00,0.68732,0.68733,0.68709,0.68722,61600000.0
2007-03-14 12:52:00,0.68718,0.68739,0.68717,0.68739,104399999.0
2007-03-14 12:53:00,0.68735,0.68736,0.68699,0.68724,93100001.0
2007-03-14 12:54:00,0.68727,0.68727,0.68709,0.68709,81400000.0
2007-03-14 12:55:00,0.68717,0.68726,0.68707,0.68715,98700000.0
2007-03-14 12:56:00,0.68711,0.68725,0.68711,0.68721,93599998.0
2007-03-14 12:57:00,0.68721,0.6873,0.68721,0.68722,81199999.0
2007-03-14 12:58:00,0.68697,0.68729,0.68697,0.68719,70400000.0
2007-03-14 12:59:00,0.68713,0.68721,0.68704,0.68721,66600000.0
2007-03-14 13:00:00,0.68707,0.68729,0.68707,0.68729,84000000.0
2007-03-14 13:01:00,0.68729,0.68732,0.68726,0.68726,95800001.0
2007-03-14 13:02:00,0.68727,0.68727,0.68699,0.68703,78199999.0
2007-03-14 13:03:00,0.68704,0.68713,0.68699,0.6871,69900000.0
2007-03-14 13:04:00,0.68712,0.68718,0.68712,0.68718,33500000.0
2007-03-14 13:05:00,0.68726,0.68726,0.68717,0.6872,113900000.0
2007-03-14 13:06:00,0.68718,0.68722,0.68714,0.68722,71600001.0
2007-03-14 13:07:00,0.68724,0.68724,0.68711,0.68711,118999999.0
2007-03-14 13:08:00,0.68709,0.68714,0.68703,0.68714,87800001.0
2007-03-14 13:09:00,0.68715,0.68715,0.68705,0.68715,48700000.0
2007-03-14 13:10:00,0.6871,0.68714,0.68696,0.68714,25900000.0
2007-03-14 13:11:00,0.68713,0.68716,0.68698,0.6871,124099998.0
2007-03-14 13:12:00,0.68713,0.68728,0.68713,0.68728,55000000.0
2007-03-14 13:13:00,0.68725,0.68725,0.68709,0.68719,84900001.0
2007-03-14 13:14:00,0.68719,0.68719,0.68706,0.68709,80700001.0
2007-03-14 13:15:00,0.68709,0.6871,0.68699,0.68702,65400000.0
2007-03-14 13:16:00,0.68692,0.68705,0.68688,0.68688,76599999.0
2007-03-14 13:17:00,0.68696,0.68696,0.68686,0.68689,77700000.0
2007-03-14 13:18:00,0.68686,0.68686,0.68673,0.68673,53100000.0
2007-03-14 13:19:00,0.68667,0.68679,0.68662,0.68662,77800000.0
2007-03-14 13:20:00,0.68669,0.6867,0.68663,0.68663,71400001.0
2007-03-14 13:21:00,0.68665,0.68665,0.68648,0.68658,109000000.0
2007-03-14 13:22:00,0.68672,0.68687,0.68657,0.6867,90899999.0
2007-03-14 13:23:00,0.68662,0.68709,0.68662,0.68705,92400000.0
2007-03-14 13:24:00,0.68704,0.6871,0.68692,0.68697,62200000.0
2007-03-14 13:25:00,0.68697,0.68708,0.68688,0.68708,76500001.0
2007-03-14 13:26:00,0.687,0.68715,0.68696,0.68715,116399999.0
2007-03-14 13:27:00,0.68717,0.68722,0.68706,0.68706,116899999.0
2007-03-14 13:28:00,0.68708,0.68708,0.68702,0.68702,81000000.0
2007-03-14 13:29:00,0.68705,0.68705,0.68701,0.68701,99899998.0
2007-03-14 13:30:00,0.68695,0.68703,0.68694,0.68695,90100000.0
2007-03-14 13:31:00,0.68694,0.68709,0.68694,0.68707,57299999.0
2007-03-14 13:32:00,0.68705,0.68711,0.68699,0.6871,89199999.0
2007-03-14 13:33:00,0.68702,0.68702,0.68687,0.68689,26300000.0
2007-03-14 13:34:00,0.68696,0.68704,0.68696,0.68704,43799999.0
2007-03-14 13:35:00,0.68722,0.68722,0.68704,0.6871,112400000.0
2007-03-14 13:36:00,0.68707,0.68713,0.68703,0.68707,128299999.0
2007-03-14 13:37:00,0.68716,0.68717,0.68702,0.68713,47600000.0
2007-03-14 13:38:00,0.68705,0.68705,0.68693,0.68693,67700001.0
2007-03-14 13:39:00,0.68711,0.68711,0.68689,0.68694,133900000.0
2007-03-14 13:40:00,0.68707,0.68707,0.68703,0.68703,3700000.0
2007-03-14 13:41:00,0.68713,0.68726,0.68693,0.6871,92000001.0
2007-03-14 13:42:00,0.68694,0.68704,0.68694,0.68704,136499999.0
2007-03-14 13:43:00,0.68703,0.68706,0.68695,0.68706,58100000.0
2007-03-14 13:44:00,0.68697,0.68697,0.68647,0.68658,117099998.0
2007-03-14 13:45:00,0.68666,0.68681,0.68666,0.68668,64400001.0
2007-03-14 13:46:00,0.68661,0.68664,0.68651,0.68655,85600000.0
2007-03-14 13:47:00,0.68666,0.68697,0.68666,0.68697,46099999.0
2007-03-14 13:48:00,0.68684,0.68703,0.68678,0.68678,105000000.0
2007-03-14 13:49:00,0.68676,0.68676,0.68648,0.68648,68600000.0
2007-03-14 13:50:00,0.68653,0.68672,0.68653,0.6867,20700000.0
2007-03-14 13:51:00,0.6866,0.68673,0.6866,0.68671,64400000.0
2007-03-14 13:52:00,0.68665,0.68665,0.6866,0.6866,24800000.0
2007-03-14 13:53:00,0.68643,0.68658,0.68642,0.68651,114899997.0
2007-03-14 13:54:00,0.68669,0.68686,0.68669,0.6867,80400001.0
2007-03-14 13:55:00,0.68679,0.68703,0.68679,0.68696,78600000.0
2007-03-14 13:56:00,0.68692,0.68697,0.68671,0.68671,110199999.0
2007-03-14 13:57:00,0.68667,0.68679,0.68667,0.68669,76900002.0
2007-03-14 13:58:00,0.68674,0.68689,0.6867,0.68682,136000003.0
2007-03-14 13:59:00,0.68679,0.68679,0.68665,0.68665,122400000.0
2007-03-14 14:00:00,0.68672,0.68675,0.68665,0.68665,87999999.0
2007-03-14 14:01:00,0.6866,0.68666,0.6866,0.68666,44900000.0
2007-03-14 14:02:00,0.68672,0.68686,0.68666,0.68686,89000002.0
2007-03-14 14:03:00,0.68679,0.68695,0.68677,0.68685,127300001.0
2007-03-14 14:04:00,0.68672,0.68674,0.68606,0.68606,106300001.0
2007-03-14 14:05:00,0.68688,0.68694,0.6868,0.6868,96500000.0
2007-03-14 14:06:00,0.68689,0.68689,0.68672,0.68676,45800000.0
2007-03-14 14:07:00,0.68665,0.68686,0.68665,0.6868,70200000.0
2007-03-14 14:08:00,0.68675,0.68683,0.68675,0.68679,70699998.0
2007-03-14 14:09:00,0.68667,0.68686,0.68665,0.68686,61900000.0
2007-03-14 14:10:00,0.68686,0.687,0.68676,0.68697,84800000.0
2007-03-14 14:11:00,0.68698,0.68702,0.68689,0.68695,118999999.0
2007-03-14 14:12:00,0.68708,0.6871,0.68703,0.6871,73100000.0
2007-03-14 14:13:00,0.68705,0.68707,0.68695,0.68695,140199998.0
2007-03-14 14:14:00,0.687,0.68705,0.687,0.68705,78199999.0
2007-03-14 14:15:00,0.68705,0.68719,0.687,0.68709,110800000.0
2007-03-14 14:16:00,0.68724,0.68738,0.68724,0.68732,129800000.0
2007-03-14 14:17:00,0.68727,0.68739,0.68724,0.68738,75500000.0
2007-03-14 14:18:00,0.68735,0.68747,0.6872,0.68737,127000001.0
2007-03-14 14:19:00,0.68743,0.68773,0.68743,0.68773,59000000.0
2007-03-14 14:20:00,0.68772,0.68773,0.68747,0.68754,151000000.0
2007-03-14 14:21:00,0.68755,0.68769,0.68754,0.68769,36700000.0
2007-03-14 14:22:00,0.68763,0.68764,0.68754,0.68757,63300000.0
2007-03-14 14:23:00,0.68765,0.68765,0.68752,0.68757,58000000.0
2007-03-14 14:24:00,0.68754,0.6876,0.68753,0.6876,63900001.0
2007-03-14 14:25:00,0.68762,0.68765,0.68751,0.68751,104799999.0
2007-03-14 14:26:00,0.6875,0.68773,0.6875,0.6875,136400002.0
2007-03-14 14:27:00,0.68778,0.68778,0.68758,0.68772,77999999.0
2007-03-14 14:28:00,0.68784,0.68784,0.68757,0.68757,73499999.0
2007-03-14 14:29:00,0.68744,0.68761,0.68742,0.68753,199400001.0
2007-03-14 14:30:00,0.68757,0.68772,0.68757,0.68771,91300000.0
2007-03-14 14:31:00,0.68774,0.68803,0.68774,0.68784,53600001.0
2007-03-14 14:32:00,0.68788,0.68835,0.68788,0.6883,141400000.0
2007-03-14 14:33:00,0.68828,0.68838,0.68816,0.68838,95299999.0
2007-03-14 14:34:00,0.68841,0.68843,0.68822,0.68822,32600000.0
2007-03-14 14:35:00,0.68823,0.68835,0.68818,0.68818,60100000.0
2007-03-14 14:36:00,0.6881,0.68818,0.6881,0.68816,76600000.0
2007-03-14 14:37:00,0.68811,0.68811,0.68801,0.68805,63500000.0
2007-03-14 14:38:00,0.68802,0.68814,0.68802,0.68802,52200001.0
2007-03-14 14:39:00,0.68799,0.68805,0.68793,0.688,126399997.0
2007-03-14 14:40:00,0.68806,0.68811,0.68802,0.68802,82200000.0
2007-03-14 14:41:00,0.688,0.68834,0.68793,0.68822,71000000.0
2007-03-14 14:42:00,0.68828,0.6883,0.68815,0.68825,49500000.0
2007-03-14 14:43:00,0.6883,0.68831,0.68814,0.68823,105800001.0
2007-03-14 14:44:00,0.68814,0.6882,0.68811,0.68814,83999999.0
2007-03-14 14:45:00,0.6881,0.68822,0.68804,0.68817,152099997.0
2007-03-14 14:46:00,0.68796,0.68805,0.68796,0.68805,129600000.0
2007-03-14 14:47:00,0.68803,0.6881,0.68789,0.6881,110000001.0
2007-03-14 14:48:00,0.68813,0.68814,0.68797,0.68797,161600001.0
2007-03-14 14:49:00,0.68812,0.6884,0.68812,0.68815,67300000.0
2007-03-14 14:50:00,0.68813,0.68837,0.68813,0.68827,71799999.0
2007-03-14 14:51:00,0.68827,0.68837,0.6882,0.6882,63900000.0
2007-03-14 14:52:00,0.68832,0.68841,0.6883,0.68838,108599996.0
2007-03-14 14:53:00,0.68843,0.68843,0.68834,0.68839,83100001.0
2007-03-14 14:54:00,0.6884,0.68843,0.68835,0.6884,79300000.0
2007-03-14 14:55:00,0.68831,0.68831,0.68812,0.68819,66600000.0
2007-03-14 14:56:00,0.68821,0.68836,0.68821,0.68827,102800000.0
2007-03-14 14:57:00,0.6883,0.68863,0.6883,0.68856,120800001.0
2007-03-14 14:58:00,0.68862,0.68865,0.68853,0.68853,68900000.0
2007-03-14 14:59:00,0.68856,0.6886,0.68847,0.68852,91800000.0
2007-03-14 15:00:00,0.68847,0.68854,0.6883,0.68837,122899999.0
2007-03-14 15:01:00,0.68837,0.68839,0.68832,0.68839,59000000.0
2007-03-14 15:02:00,0.68843,0.68854,0.68833,0.68852,123800001.0
2007-03-14 15:03:00,0.68848,0.68854,0.68848,0.68854,10500000.0
2007-03-14 15:04:00,0.68873,0.68936,0.68873,0.68929,93300000.0
2007-03-14 15:05:00,0.68919,0.68919,0.68909,0.68909,24800000.0
2007-03-14 15:06:00,0.68904,0.68921,0.68885,0.68905,196899999.0
2007-03-14 15:07:00,0.68904,0.6891,0.68898,0.6891,60200000.0
2007-03-14 15:08:00,0.68925,0.68926,0.68894,0.68902,91700001.0
2007-03-14 15:09:00,0.68897,0.68901,0.6889,0.6889,64900000.0
2007-03-14 15:10:00,0.6889,0.6889,0.68857,0.68857,32300000.0
2007-03-14 15:11:00,0.68848,0.68862,0.68847,0.6886,127400001.0
2007-03-14 15:12:00,0.68865,0.68884,0.68851,0.68865,104400000.0
2007-03-14 15:13:00,0.68883,0.68884,0.68857,0.68873,132900001.0
2007-03-14 15:14:00,0.68862,0.68866,0.68852,0.68856,86500000.0
2007-03-14 15:15:00,0.68848,0.68865,0.68845,0.68865,47800000.0
2007-03-14 15:16:00,0.68856,0.68857,0.68847,0.68847,53399999.0
2007-03-14 15:17:00,0.68855,0.68864,0.68847,0.68847,83300001.0
2007-03-14 15:18:00,0.68845,0.68853,0.6884,0.68853,71300000.0
2007-03-14 15:19:00,0.68851,0.68856,0.68849,0.68852,50800000.0
2007-03-14 15:20:00,0.68849,0.68857,0.6882,0.6884,118499999.0
2007-03-14 15:21:00,0.68846,0.68846,0.6882,0.6882,68500000.0
2007-03-14 15:22:00,0.68828,0.68836,0.68828,0.68836,75899999.0
2007-03-14 15:23:00,0.68831,0.68836,0.68797,0.68805,74799999.0
2007-03-14 15:24:00,0.68802,0.68807,0.68785,0.68785,49299999.0
2007-03-14 15:25:00,0.68772,0.68785,0.68772,0.68775,114400000.0
2007-03-14 15:26:00,0.6877,0.68785,0.6877,0.68778,71800001.0
2007-03-14 15:27:00,0.68773,0.6878,0.68763,0.68778,155000002.0
2007-03-14 15:28:00,0.68788,0.688,0.68782,0.68793,85700001.0
2007-03-14 15:29:00,0.68791,0.68791,0.68777,0.6878,111200000.0
2007-03-14 15:30:00,0.68785,0.68787,0.68765,0.68765,94800002.0
2007-03-14 15:31:00,0.6878,0.68805,0.6878,0.68805,98199999.0
2007-03-14 15:32:00,0.6881,0.68816,0.68771,0.68801,98300000.0
2007-03-14 15:33:00,0.68817,0.68828,0.68796,0.68828,81500000.0
2007-03-14 15:34:00,0.68845,0.68857,0.68845,0.68852,55200000.0
2007-03-14 15:35:00,0.68837,0.68847,0.68819,0.68819,68400000.0
2007-03-14 15:36:00,0.68825,0.68836,0.68824,0.68835,79500000.0
2007-03-14 15:37:00,0.6885,0.68885,0.6885,0.68885,49700000.0
2007-03-14 15:38:00,0.68897,0.68897,0.68856,0.68856,92900000.0
2007-03-14 15:39:00,0.68849,0.68859,0.68835,0.68859,159600001.0
2007-03-14 15:40:00,0.68868,0.68893,0.68868,0.6889,60500000.0
2007-03-14 15:41:00,0.68885,0.68895,0.68876,0.68882,55800000.0
2007-03-14 15:42:00,0.68902,0.68921,0.68893,0.6892,137800002.0
2007-03-14 15:43:00,0.68925,0.68925,0.68894,0.68906,80100000.0
2007-03-14 15:44:00,0.68894,0.68897,0.68886,0.68886,91400000.0
2007-03-14 15:45:00,0.68886,0.68893,0.68882,0.6889,49800001.0
2007-03-14 15:46:00,0.68897,0.6891,0.68888,0.68889,88400000.0
2007-03-14 15:47:00,0.68886,0.68901,0.68886,0.68888,94700001.0
2007-03-14 15:48:00,0.6889,0.689,0.68865,0.68881,68500000.0
2007-03-14 15:49:00,0.68886,0.68886,0.6884,0.6884,78000000.0
2007-03-14 15:50:00,0.6882,0.68835,0.68803,0.68803,50800000.0
2007-03-14 15:51:00,0.68801,0.68815,0.68801,0.68811,61800001.0
2007-03-14 15:52:00,0.68798,0.68821,0.68798,0.68819,115700000.0
2007-03-14 15:53:00,0.68833,0.68837,0.68819,0.68837,97299998.0
2007-03-14 15:54:00,0.68844,0.68844,0.68829,0.68834,97000000.0
2007-03-14 15:55:00,0.68834,0.68856,0.68834,0.68846,113199999.0
2007-03-14 15:56:00,0.68875,0.68894,0.68875,0.68879,110200001.0
2007-03-14 15:57:00,0.68875,0.68883,0.68859,0.68868,112400000.0
2007-03-14 15:58:00,0.68854,0.68866,0.68852,0.68866,114399999.0
2007-03-14 15:59:00,0.68875,0.68905,0.68872,0.68905,109699998.0
2007-03-14 16:00:00,0.68918,0.68927,0.68903,0.68927,107600000.0
2007-03-14 16:01:00,0.68929,0.68931,0.68887,0.68887,118100000.0
2007-03-14 16:02:00,0.68879,0.68893,0.68873,0.68893,150299999.0
2007-03-14 16:03:00,0.68883,0.68894,0.68866,0.68867,155000000.0
2007-03-14 16:04:00,0.68884,0.68889,0.68878,0.68879,61899999.0
2007-03-14 16:05:00,0.68867,0.6887,0.68848,0.68855,104499997.0
2007-03-14 16:06:00,0.68838,0.68838,0.68817,0.68817,68400000.0
2007-03-14 16:07:00,0.68806,0.68806,0.68779,0.68792,84799999.0
2007-03-14 16:08:00,0.68807,0.68823,0.68807,0.68817,51700000.0
2007-03-14 16:09:00,0.68812,0.68831,0.68812,0.68828,85999999.0
2007-03-14 16:10:00,0.68798,0.68822,0.68798,0.68798,100900000.0
2007-03-14 16:11:00,0.68813,0.68817,0.68791,0.68802,181300001.0
2007-03-14 16:12:00,0.6882,0.6882,0.688,0.688,65399999.0
2007-03-14 16:13:00,0.68807,0.68824,0.68799,0.68824,157499998.0
2007-03-14 16:14:00,0.68842,0.68869,0.68832,0.68838,89299998.0
2007-03-14 16:15:00,0.68847,0.68871,0.68847,0.68871,57299998.0
2007-03-14 16:16:00,0.68872,0.68886,0.68861,0.6888,110300001.0
2007-03-14 16:17:00,0.68882,0.68888,0.68872,0.68885,156300000.0
2007-03-14 16:18:00,0.68911,0.68924,0.68902,0.68919,147900000.0
2007-03-14 16:19:00,0.68935,0.68948,0.68922,0.68942,137200000.0
2007-03-14 16:20:00,0.6895,0.68975,0.6895,0.68968,53500000.0
2007-03-14 16:21:00,0.68956,0.68956,0.68944,0.68954,61500001.0
2007-03-14 16:22:00,0.68961,0.6898,0.68958,0.6898,105800001.0
2007-03-14 16:23:00,0.68998,0.69029,0.68998,0.69025,51800000.0
2007-03-14 16:24:00,0.69006,0.69036,0.69006,0.69036,68500000.0
2007-03-14 16:25:00,0.69037,0.69044,0.69035,0.69041,44900000.0
2007-03-14 16:26:00,0.69013,0.69035,0.6901,0.69034,111900001.0
2007-03-14 16:27:00,0.6903,0.69042,0.69021,0.6903,79500000.0
2007-03-14 16:28:00,0.69019,0.69021,0.69007,0.6902,85999999.0
2007-03-14 16:29:00,0.69019,0.69029,0.69007,0.6901,86300001.0
2007-03-14 16:30:00,0.69016,0.69016,0.69006,0.69011,148000001.0
2007-03-14 16:31:00,0.69017,0.69019,0.68989,0.69015,123700001.0
2007-03-14 16:32:00,0.69007,0.6902,0.68995,0.69007,52700001.0
2007-03-14 16:33:00,0.69006,0.69015,0.69004,0.69004,113299999.0
2007-03-14 16:34:00,0.68995,0.68998,0.68991,0.68993,32700001.0
2007-03-14 16:35:00,0.68985,0.69011,0.68985,0.69011,131600000.0
2007-03-14 16:36:00,0.6901,0.69035,0.69006,0.69035,58000000.0
2007-03-14 16:37:00,0.69065,0.69101,0.69055,0.69101,105300000.0
2007-03-14 16:38:00,0.69209,0.6933,0.6911,0.69111,95100002.0
2007-03-14 16:39:00,0.69103,0.69125,0.69103,0.69117,94500000.0
2007-03-14 16:40:00,0.69124,0.69126,0.69101,0.69113,139100000.0
2007-03-14 16:41:00,0.69113,0.69113,0.69097,0.69105,98700000.0
2007-03-14 16:42:00,0.69098,0.69118,0.69098,0.69118,73800000.0
2007-03-14 16:43:00,0.69152,0.6923,0.69152,0.6923,82699999.0
2007-03-14 16:44:00,0.69244,0.69257,0.69177,0.69177,96399998.0
2007-03-14 16:45:00,0.69139,0.6917,0.69134,0.69161,160099997.0
2007-03-14 16:46:00,0.69162,0.69172,0.69141,0.6916,67799999.0
2007-03-14 16:47:00,0.69136,0.69146,0.69105,0.69105,120200000.0
2007-03-14 16:48:00,0.69106,0.69124,0.69106,0.69122,123900002.0
2007-03-14 16:49:00,0.69113,0.69113,0.69112,0.69112,24700000.0
2007-03-14 16:50:00,0.69114,0.69115,0.691,0.6911,69100000.0
2007-03-14 16:51:00,0.69116,0.69119,0.69104,0.69108,72000001.0
2007-03-14 16:52:00,0.69104,0.69117,0.691,0.69117,126600001.0
2007-03-14 16:53:00,0.69108,0.69108,0.691,0.691,45300000.0
2007-03-14 16:54:00,0.69103,0.69107,0.69094,0.69105,68600000.0
2007-03-14 16:55:00,0.69106,0.69106,0.69087,0.691,109300000.0
2007-03-14 16:56:00,0.69108,0.69115,0.69094,0.69115,62700001.0
2007-03-14 16:57:00,0.69113,0.69135,0.69113,0.69131,112599998.0
2007-03-14 16:58:00,0.69116,0.69128,0.69114,0.69123,74300001.0
2007-03-14 16:59:00,0.69122,0.69137,0.69115,0.69119,49100000.0
2007-03-14 17:00:00,0.69107,0.69111,0.69102,0.69102,76500000.0
2007-03-14 17:01:00,0.691,0.69113,0.691,0.69102,95700000.0
2007-03-14 17:02:00,0.69095,0.69097,0.69083,0.69085,93300000.0
2007-03-14 17:03:00,0.69075,0.69108,0.69075,0.69107,141499999.0
2007-03-14 17:04:00,0.69105,0.69105,0.69091,0.69098,40400000.0
2007-03-14 17:05:00,0.69099,0.69099,0.6908,0.69082,93699998.0
2007-03-14 17:06:00,0.69085,0.69087,0.69072,0.69076,48600000.0
2007-03-14 17:07:00,0.69092,0.69092,0.69058,0.6908,147400002.0
2007-03-14 17:08:00,0.69075,0.69081,0.69064,0.69075,95300000.0
2007-03-14 17:09:00,0.69065,0.69075,0.69056,0.69066,46200001.0
2007-03-14 17:10:00,0.69049,0.6907,0.69049,0.69064,125100000.0
2007-03-14 17:11:00,0.69064,0.69064,0.69035,0.6905,108000000.0
2007-03-14 17:12:00,0.69045,0.69056,0.69045,0.69056,63699999.0
2007-03-14 17:13:00,0.69075,0.69087,0.69064,0.69078,52200000.0
2007-03-14 17:14:00,0.69065,0.69077,0.69062,0.69062,124300000.0
2007-03-14 17:15:00,0.69074,0.69084,0.69067,0.69076,68500000.0
2007-03-14 17:16:00,0.69073,0.69074,0.69061,0.69061,85499999.0
2007-03-14 17:17:00,0.69062,0.69069,0.69057,0.69067,71799998.0
2007-03-14 17:18:00,0.69064,0.69064,0.69051,0.69051,132100001.0
2007-03-14 17:19:00,0.6906,0.6907,0.6906,0.69065,102899998.0
2007-03-14 17:20:00,0.69063,0.69079,0.69063,0.69068,115099999.0
2007-03-14 17:21:00,0.69072,0.69075,0.69058,0.69069,129700000.0
2007-03-14 17:22:00,0.69073,0.69082,0.69063,0.69082,64899999.0
2007-03-14 17:23:00,0.69078,0.69078,0.69058,0.69072,114000002.0
2007-03-14 17:24:00,0.69069,0.69072,0.6906,0.6906,115400000.0
2007-03-14 17:25:00,0.69065,0.6908,0.69059,0.69075,61199999.0
2007-03-14 17:26:00,0.69078,0.69086,0.69068,0.69086,101899999.0
2007-03-14 17:27:00,0.6909,0.69099,0.69088,0.6909,55000000.0
2007-03-14 17:28:00,0.69081,0.69098,0.69081,0.6909,106400001.0
2007-03-14 17:29:00,0.69079,0.69087,0.69079,0.69084,96599999.0
2007-03-14 17:30:00,0.69081,0.6909,0.69063,0.69074,156399999.0
2007-03-14 17:31:00,0.69066,0.69079,0.69066,0.69079,56400001.0
2007-03-14 17:32:00,0.69086,0.69086,0.69061,0.69069,94299999.0
2007-03-14 17:33:00,0.69074,0.69079,0.69062,0.69065,113199999.0
2007-03-14 17:34:00,0.69048,0.69048,0.69018,0.69027,82100001.0
2007-03-14 17:35:00,0.69044,0.69044,0.69026,0.69026,126900000.0
2007-03-14 17:36:00,0.69043,0.69053,0.69036,0.69036,203599996.0
2007-03-14 17:37:00,0.69033,0.69033,0.69006,0.69024,69400000.0
2007-03-14 17:38:00,0.69013,0.69017,0.69011,0.69013,104799999.0
2007-03-14 17:39:00,0.69006,0.69011,0.68977,0.68977,110700000.0
2007-03-14 17:40:00,0.68992,0.68997,0.68986,0.68986,81400002.0
2007-03-14 17:41:00,0.68981,0.69005,0.68976,0.69005,71700000.0
2007-03-14 17:42:00,0.68993,0.69009,0.68993,0.68995,76300000.0
2007-03-14 17:43:00,0.69001,0.69006,0.68991,0.69,79799999.0
2007-03-14 17:44:00,0.69002,0.69002,0.68981,0.68998,116000000.0
2007-03-14 17:45:00,0.6901,0.69018,0.69009,0.69009,51699998.0
2007-03-14 17:46:00,0.69021,0.69031,0.69021,0.69022,107300001.0
2007-03-14 17:47:00,0.69035,0.69047,0.69035,0.69037,61499998.0
2007-03-14 17:48:00,0.69032,0.69032,0.69013,0.6902,105499999.0
2007-03-14 17:49:00,0.69022,0.69028,0.69016,0.69026,100800000.0
2007-03-14 17:50:00,0.69022,0.69022,0.69004,0.69012,102800000.0
2007-03-14 17:51:00,0.69013,0.69026,0.69006,0.69013,83799999.0
2007-03-14 17:52:00,0.69028,0.69031,0.69013,0.69018,132500002.0
2007-03-14 17:53:00,0.69014,0.69024,0.69014,0.6902,98400001.0
2007-03-14 17:54:00,0.69017,0.69033,0.69012,0.69017,86000000.0
2007-03-14 17:55:00,0.69001,0.69003,0.68974,0.68974,49400000.0
2007-03-14 17:56:00,0.68984,0.68996,0.68973,0.6899,50800000.0
2007-03-14 17:57:00,0.69011,0.69019,0.69,0.69019,154100001.0
2007-03-14 17:58:00,0.6904,0.69041,0.69028,0.69037,52100000.0
2007-03-14 17:59:00,0.69051,0.69052,0.69003,0.69003,78399999.0
2007-03-14 18:00:00,0.68982,0.68996,0.68963,0.6899,118900000.0
2007-03-14 18:01:00,0.68998,0.69012,0.68994,0.69,71900000.0
2007-03-14 18:02:00,0.6901,0.6901,0.68978,0.68984,36599999.0
2007-03-14 18:03:00,0.68985,0.68988,0.68971,0.68983,131500000.0
2007-03-14 18:04:00,0.68981,0.68987,0.68947,0.68947,38800000.0
2007-03-14 18:05:00,0.68904,0.68913,0.689,0.689,94700001.0
2007-03-14 18:06:00,0.68899,0.68902,0.68869,0.68869,114000001.0
2007-03-14 18:07:00,0.6888,0.68895,0.68879,0.68895,72000000.0
2007-03-14 18:08:00,0.68897,0.68898,0.68875,0.68875,146999999.0
2007-03-14 18:09:00,0.68886,0.689,0.68886,0.68897,86499998.0
2007-03-14 18:10:00,0.68909,0.68927,0.68909,0.6891,46400000.0
2007-03-14 18:11:00,0.68902,0.68902,0.68882,0.68882,34300000.0
2007-03-14 18:12:00,0.68873,0.68873,0.68839,0.68844,61100000.0
2007-03-14 18:13:00,0.68836,0.68849,0.68763,0.68763,115800000.0
2007-03-14 18:14:00,0.68761,0.68807,0.68756,0.68807,80499998.0
2007-03-14 18:15:00,0.68807,0.68807,0.68777,0.68777,75199999.0
2007-03-14 18:16:00,0.68826,0.68849,0.6881,0.68849,99100001.0
2007-03-14 18:17:00,0.68839,0.68839,0.68804,0.68804,45300000.0
2007-03-14 18:18:00,0.6879,0.68797,0.68764,0.6877,134800002.0
2007-03-14 18:19:00,0.68762,0.68783,0.68753,0.68753,101900002.0
2007-03-14 18:20:00,0.68777,0.68778,0.68756,0.68775,109600000.0
2007-03-14 18:21:00,0.68768,0.68768,0.68762,0.68762,37900000.0
2007-03-14 18:22:00,0.68757,0.68758,0.6872,0.68731,114800001.0
2007-03-14 18:23:00,0.68731,0.68746,0.68721,0.68731,85500000.0
2007-03-14 18:24:00,0.68703,0.68703,0.68667,0.6869,88599999.0
2007-03-14 18:25:00,0.68695,0.68705,0.68693,0.68693,80100000.0
2007-03-14 18:26:00,0.68696,0.68726,0.68696,0.68718,110000000.0
2007-03-14 18:27:00,0.68733,0.68749,0.68733,0.68736,117999998.0
2007-03-14 18:28:00,0.68739,0.68743,0.68734,0.68743,64600001.0
2007-03-14 18:29:00,0.68752,0.68772,0.68752,0.68769,49399999.0
2007-03-14 18:30:00,0.68768,0.68768,0.6876,0.68762,79600001.0
2007-03-14 18:31:00,0.68766,0.68777,0.68764,0.68772,127800001.0
2007-03-14 18:32:00,0.6875,0.6875,0.68727,0.68734,54999999.0
2007-03-14 18:33:00,0.6875,0.68776,0.6875,0.68776,59600000.0
2007-03-14 18:34:00,0.68761,0.68765,0.68751,0.68751,68900000.0
2007-03-14 18:35:00,0.68751,0.68796,0.68741,0.68751,86899999.0
2007-03-14 18:36:00,0.68764,0.68768,0.68758,0.68762,67400000.0
2007-03-14 18:37:00,0.68762,0.68768,0.68757,0.68757,74900000.0
2007-03-14 18:38:00,0.68763,0.68768,0.68761,0.68761,47700000.0
2007-03-14 18:39:00,0.68764,0.68779,0.68764,0.68779,18300000.0
2007-03-14 18:40:00,0.6877,0.68782,0.68762,0.68781,70500000.0
2007-03-14 18:41:00,0.68798,0.68826,0.68786,0.68826,192000003.0
2007-03-14 18:42:00,0.68823,0.68823,0.68813,0.68814,106800001.0
2007-03-14 18:43:00,0.68815,0.6882,0.688,0.68802,146199999.0
2007-03-14 18:44:00,0.688,0.68813,0.688,0.6881,20400000.0
2007-03-14 18:45:00,0.68812,0.6882,0.68805,0.68805,72600000.0
2007-03-14 18:46:00,0.68805,0.68816,0.68805,0.68805,48700000.0
2007-03-14 18:47:00,0.68795,0.68805,0.68792,0.68792,49800001.0
2007-03-14 18:48:00,0.68795,0.68803,0.68795,0.68803,72200001.0
2007-03-14 18:49:00,0.68809,0.68809,0.68803,0.68803,19900000.0
2007-03-14 18:50:00,0.68817,0.6882,0.68799,0.68812,67900000.0
2007-03-14 18:51:00,0.68803,0.68803,0.68778,0.68778,63100000.0
2007-03-14 18:52:00,0.68761,0.68765,0.68758,0.68765,101099999.0
2007-03-14 18:53:00,0.68771,0.68774,0.68753,0.68774,143900000.0
2007-03-14 18:54:00,0.68772,0.68772,0.68755,0.68755,61299999.0
2007-03-14 18:55:00,0.68758,0.68791,0.68756,0.68768,64200000.0
2007-03-14 18:56:00,0.6879,0.68792,0.68759,0.68759,68600000.0
2007-03-14 18:57:00,0.68766,0.68772,0.68762,0.68762,42100000.0
2007-03-14 18:58:00,0.68754,0.68763,0.68754,0.68756,78899999.0
2007-03-14 18:59:00,0.68747,0.68768,0.68747,0.68768,33400000.0
2007-03-14 19:00:00,0.68779,0.68779,0.68768,0.68776,39099999.0
2007-03-14 19:01:00,0.68763,0.68778,0.68763,0.68778,53400000.0
2007-03-14 19:02:00,0.68767,0.68775,0.68767,0.68774,95399999.0
2007-03-14 19:03:00,0.6878,0.68792,0.6877,0.6877,50200000.0
2007-03-14 19:04:00,0.68773,0.68773,0.68753,0.68766,71000000.0
2007-03-14 19:05:00,0.68767,0.68835,0.68767,0.68835,95599997.0
2007-03-14 19:06:00,0.68842,0.6885,0.68841,0.68841,57900000.0
2007-03-14 19:07:00,0.68832,0.68832,0.68806,0.68812,119900000.0
2007-03-14 19:08:00,0.68798,0.68829,0.68798,0.68829,62500000.0
2007-03-14 19:09:00,0.68818,0.68857,0.68818,0.6883,126700000.0
2007-03-14 19:10:00,0.68838,0.68846,0.68836,0.68843,122399998.0
2007-03-14 19:11:00,0.68846,0.68856,0.68842,0.68856,58200000.0
2007-03-14 19:12:00,0.68858,0.6896,0.68857,0.68911,131799999.0
2007-03-14 19:13:00,0.68937,0.68946,0.68927,0.68946,65100000.0
2007-03-14 19:14:00,0.68945,0.68945,0.68935,0.68945,81999998.0
2007-03-14 19:15:00,0.68933,0.68933,0.68892,0.68895,104600000.0
2007-03-14 19:16:00,0.6888,0.68939,0.68877,0.68932,160599999.0
2007-03-14 19:17:00,0.68906,0.68916,0.68904,0.68904,49100000.0
2007-03-14 19:18:00,0.68895,0.68895,0.68878,0.68885,96699999.0
2007-03-14 19:19:00,0.68871,0.68888,0.68856,0.68888,78299999.0
2007-03-14 19:20:00,0.68895,0.68901,0.68894,0.68898,45000000.0
2007-03-14 19:21:00,0.68881,0.68905,0.68881,0.68905,94000002.0
2007-03-14 19:22:00,0.68905,0.68922,0.68905,0.6892,121799998.0
2007-03-14 19:23:00,0.68913,0.68924,0.68911,0.68924,77900001.0
2007-03-14 19:24:00,0.68931,0.68931,0.68915,0.68915,42100000.0
2007-03-14 19:25:00,0.6892,0.68937,0.6892,0.68937,110700000.0
2007-03-14 19:26:00,0.68946,0.68951,0.68933,0.6895,86900000.0
2007-03-14 19:27:00,0.68954,0.68954,0.68928,0.68936,60400000.0
2007-03-14 19:28:00,0.68933,0.68933,0.68908,0.68908,74800001.0
2007-03-14 19:29:00,0.6891,0.68914,0.68886,0.68886,85600000.0
2007-03-14 19:30:00,0.68887,0.68895,0.68867,0.6888,202000001.0
2007-03-14 19:31:00,0.6887,0.6891,0.6887,0.6891,52100000.0
2007-03-14 19:32:00,0.68913,0.68924,0.6891,0.6891,90100000.0
2007-03-14 19:33:00,0.68911,0.68925,0.68911,0.68922,51800000.0
2007-03-14 19:34:00,0.68925,0.68925,0.68912,0.68913,86600000.0
2007-03-14 19:35:00,0.68917,0.68917,0.68904,0.68908,85200001.0
2007-03-14 19:36:00,0.68923,0.68923,0.68915,0.68916,86099999.0
2007-03-14 19:37:00,0.68915,0.68915,0.68872,0.68872,47100000.0
2007-03-14 19:38:00,0.6888,0.68884,0.68857,0.68884,82500001.0
2007-03-14 19:39:00,0.68879,0.68887,0.68875,0.68875,59000001.0
2007-03-14 19:40:00,0.68871,0.68907,0.68871,0.68898,140700000.0
2007-03-14 19:41:00,0.68887,0.68912,0.68887,0.68912,40599999.0
2007-03-14 19:42:00,0.68904,0.68911,0.68889,0.68907,91300000.0
2007-03-14 19:43:00,0.68907,0.68959,0.68907,0.68959,104400000.0
2007-03-14 19:44:00,0.68964,0.68973,0.68949,0.68955,115199999.0
2007-03-14 19:45:00,0.6896,0.6896,0.68938,0.68953,64800002.0
2007-03-14 19:46:00,0.68979,0.68987,0.68966,0.68983,120600000.0
2007-03-14 19:47:00,0.68962,0.68964,0.68946,0.68955,90100000.0
2007-03-14 19:48:00,0.68958,0.68962,0.68958,0.68958,65799997.0
2007-03-14 19:49:00,0.68951,0.68966,0.68924,0.6896,86099999.0
2007-03-14 19:50:00,0.68968,0.68968,0.68947,0.68958,36000000.0
2007-03-14 19:51:00,0.68934,0.68983,0.68933,0.68978,115000000.0
2007-03-14 19:52:00,0.68951,0.68962,0.68951,0.68952,92600001.0
2007-03-14 19:53:00,0.68955,0.68977,0.68955,0.68959,58699999.0
2007-03-14 19:54:00,0.6896,0.68967,0.68915,0.68944,125200001.0
2007-03-14 19:55:00,0.68937,0.68942,0.68908,0.68937,98100000.0
2007-03-14 19:56:00,0.68919,0.68919,0.68898,0.68906,70800001.0
2007-03-14 19:57:00,0.6891,0.68922,0.68903,0.6891,110300001.0
2007-03-14 19:58:00,0.68912,0.68918,0.68912,0.68918,11100000.0
2007-03-14 19:59:00,0.6893,0.68932,0.68925,0.68932,45700001.0
2007-03-14 20:00:00,0.68937,0.68943,0.68937,0.68943,50599999.0
2007-03-14 20:01:00,0.68938,0.68938,0.68927,0.68928,58600001.0
2007-03-14 20:02:00,0.68921,0.68932,0.68921,0.6893,56400001.0
2007-03-14 20:03:00,0.68935,0.68935,0.6892,0.68935,117100000.0
2007-03-14 20:04:00,0.68931,0.68931,0.68915,0.68922,61400000.0
2007-03-14 20:05:00,0.68924,0.68946,0.68917,0.68945,95499998.0
2007-03-14 20:06:00,0.68918,0.68921,0.68906,0.68921,26000000.0
2007-03-14 20:07:00,0.68919,0.6896,0.68904,0.6896,79800000.0
2007-03-14 20:08:00,0.68917,0.68927,0.6891,0.68919,91700000.0
2007-03-14 20:09:00,0.68943,0.68953,0.6892,0.68946,97300000.0
2007-03-14 20:10:00,0.68928,0.68972,0.68911,0.68971,138800002.0
2007-03-14 20:11:00,0.68922,0.68922,0.68922,0.68922,5300000.0
2007-03-14 20:12:00,0.6892,0.6892,0.68918,0.68918,18400000.0
2007-03-14 20:13:00,0.68927,0.68932,0.68905,0.68905,61200001.0
2007-03-14 20:14:00,0.68903,0.68903,0.6889,0.6889,33500000.0
2007-03-14 20:15:00,0.68905,0.68916,0.68897,0.68912,60400000.0
2007-03-14 20:16:00,0.68919,0.68929,0.68883,0.68918,140899999.0
2007-03-14 20:17:00,0.6891,0.6891,0.689,0.689,105900000.0
2007-03-14 20:18:00,0.68939,0.68943,0.68888,0.689,96799999.0
2007-03-14 20:19:00,0.68905,0.6891,0.68898,0.68905,69499999.0
2007-03-14 20:20:00,0.68911,0.68925,0.68899,0.6892,95900000.0
2007-03-14 20:21:00,0.6891,0.68927,0.68907,0.68924,79000000.0
2007-03-14 20:22:00,0.68918,0.68932,0.68918,0.68932,31900000.0
2007-03-14 20:23:00,0.68947,0.68969,0.68932,0.68932,77999999.0
2007-03-14 20:24:00,0.68935,0.68963,0.68919,0.68947,58900000.0
2007-03-14 20:25:00,0.68974,0.69021,0.68974,0.69007,66999999.0
2007-03-14 20:26:00,0.69003,0.69003,0.68972,0.68972,115900000.0
2007-03-14 20:27:00,0.68967,0.68967,0.6895,0.68959,114099997.0
2007-03-14 20:28:00,0.6897,0.68976,0.68964,0.68975,82800001.0
2007-03-14 20:29:00,0.68975,0.68985,0.68972,0.68972,40400000.0
2007-03-14 20:30:00,0.68979,0.68986,0.68967,0.68986,130899998.0
2007-03-14 20:31:00,0.68983,0.68988,0.68969,0.68981,138599998.0
2007-03-14 20:32:00,0.68972,0.68985,0.68972,0.68976,84800001.0
2007-03-14 20:33:00,0.68983,0.68993,0.68976,0.68993,84700000.0
2007-03-14 20:34:00,0.69,0.69032,0.69,0.69022,66300000.0
2007-03-14 20:35:00,0.69018,0.6902,0.69008,0.69008,29500000.0
2007-03-14 20:36:00,0.69004,0.69015,0.69004,0.69015,46100000.0
2007-03-14 20:37:00,0.69025,0.69032,0.69019,0.69032,51599999.0
2007-03-14 20:38:00,0.69018,0.69022,0.69018,0.69022,28800000.0
2007-03-14 20:39:00,0.69014,0.69036,0.69014,0.69035,61700000.0
2007-03-14 20:40:00,0.69053,0.69057,0.69039,0.69039,151999999.0
2007-03-14 20:41:00,0.69057,0.69068,0.69041,0.69041,126300000.0
2007-03-14 20:42:00,0.69044,0.69056,0.69035,0.69035,104000000.0
2007-03-14 20:43:00,0.69054,0.69078,0.69038,0.69078,54100000.0
2007-03-14 20:44:00,0.69069,0.69078,0.69046,0.69075,134999999.0
2007-03-14 20:45:00,0.69078,0.69078,0.69075,0.69078,52999998.0
2007-03-14 20:46:00,0.69082,0.69099,0.69082,0.69091,86400001.0
2007-03-14 20:47:00,0.69084,0.69084,0.69058,0.69062,84600000.0
2007-03-14 20:48:00,0.69071,0.69087,0.69071,0.69087,12600000.0
2007-03-14 20:49:00,0.69093,0.69101,0.69053,0.69053,45400000.0
2007-03-14 20:50:00,0.69077,0.69086,0.69073,0.69073,86300001.0
2007-03-14 20:51:00,0.69071,0.69071,0.69041,0.69058,47700001.0
2007-03-14 20:52:00,0.69049,0.69082,0.69049,0.69082,77300000.0
2007-03-14 20:53:00,0.69069,0.69101,0.69057,0.69057,168700000.0
2007-03-14 20:54:00,0.69075,0.69075,0.69062,0.69067,102499998.0
2007-03-14 20:55:00,0.6907,0.69082,0.6907,0.69082,44500000.0
2007-03-14 20:56:00,0.69069,0.69069,0.69022,0.69022,62200000.0
2007-03-14 20:57:00,0.69016,0.69026,0.6899,0.69023,129400002.0
2007-03-14 20:58:00,0.69021,0.69033,0.69019,0.69033,32800000.0
2007-03-14 20:59:00,0.69044,0.69059,0.69032,0.69059,162200003.0
2007-03-14 21:00:00,0.69065,0.69065,0.69028,0.6904,84699999.0
2007-03-14 21:01:00,0.6903,0.69045,0.6903,0.69035,56400000.0
2007-03-14 21:02:00,0.6904,0.69046,0.69036,0.69038,78400001.0
2007-03-14 21:03:00,0.69041,0.6905,0.69035,0.6905,79600000.0
2007-03-14 21:04:00,0.69042,0.69046,0.69037,0.69044,42300000.0
2007-03-14 21:05:00,0.69047,0.69051,0.69029,0.69029,72799999.0
2007-03-14 21:06:00,0.69031,0.69042,0.69031,0.69042,44800000.0
2007-03-14 21:07:00,0.69047,0.69062,0.69047,0.69058,149800000.0
2007-03-14 21:08:00,0.6906,0.69067,0.69048,0.69063,106700000.0
2007-03-14 21:09:00,0.69075,0.69126,0.69075,0.69119,58700001.0
2007-03-14 21:10:00,0.69206,0.69304,0.6914,0.6914,132699999.0
2007-03-14 21:11:00,0.69153,0.69163,0.69146,0.69161,116800000.0
2007-03-14 21:12:00,0.69151,0.69151,0.69126,0.69126,107600000.0
2007-03-14 21:13:00,0.69123,0.69126,0.69104,0.69126,103699999.0
2007-03-14 21:14:00,0.69133,0.6915,0.69133,0.6914,106000002.0
2007-03-14 21:15:00,0.69133,0.69133,0.69124,0.69124,26300000.0
2007-03-14 21:16:00,0.69117,0.69117,0.68967,0.68967,79900000.0
2007-03-14 21:17:00,0.68992,0.69007,0.68977,0.68977,46299999.0
2007-03-14 21:18:00,0.68982,0.68982,0.6897,0.68978,98099999.0
2007-03-14 21:19:00,0.6898,0.68993,0.68972,0.68993,41100000.0
2007-03-14 21:20:00,0.68998,0.69026,0.68998,0.69018,110700000.0
2007-03-14 21:21:00,0.69016,0.69016,0.68999,0.69011,44100000.0
2007-03-14 21:22:00,0.69027,0.69043,0.69016,0.69043,141299999.0
2007-03-14 21:23:00,0.69073,0.69099,0.6907,0.69082,104900000.0
2007-03-14 21:24:00,0.691,0.69109,0.69095,0.69106,83700000.0
2007-03-14 21:25:00,0.69093,0.691,0.6909,0.691,94900001.0
2007-03-14 21:26:00,0.69112,0.69115,0.69112,0.69115,38299999.0
2007-03-14 21:27:00,0.69105,0.69147,0.69105,0.69147,121500000.0
2007-03-14 21:28:00,0.69139,0.6916,0.69133,0.6916,107299998.0
2007-03-14 21:29:00,0.69167,0.69178,0.69156,0.69166,58900000.0
2007-03-14 21:30:00,0.6918,0.6918,0.69165,0.69165,40599999.0
2007-03-14 21:31:00,0.69163,0.69176,0.69163,0.69173,79800000.0
2007-03-14 21:32:00,0.69167,0.69167,0.69146,0.69166,130800001.0
2007-03-14 21:33:00,0.69173,0.69173,0.69148,0.69149,66099999.0
2007-03-14 21:34:00,0.69125,0.69134,0.69095,0.69095,76400001.0
2007-03-14 21:35:00,0.69066,0.69066,0.69054,0.69054,27100001.0
2007-03-14 21:36:00,0.69057,0.69057,0.69034,0.69038,58200000.0
2007-03-14 21:37:00,0.69029,0.6904,0.69026,0.69037,55799999.0
2007-03-14 21:38:00,0.69029,0.69029,0.69001,0.69001,129900003.0
2007-03-14 21:39:00,0.68987,0.69003,0.68985,0.68989,170399999.0
2007-03-14 21:40:00,0.68992,0.69002,0.68992,0.69002,39900000.0
2007-03-14 21:41:00,0.69001,0.69003,0.68983,0.69003,68000001.0
2007-03-14 21:42:00,0.69013,0.69015,0.69005,0.69015,82800002.0
2007-03-14 21:43:00,0.69022,0.69042,0.69022,0.69027,123499999.0
2007-03-14 21:44:00,0.69038,0.69056,0.69038,0.69056,63000000.0
2007-03-14 21:45:00,0.6906,0.6906,0.69045,0.69045,74800000.0
2007-03-14 21:46:00,0.69046,0.69056,0.69014,0.69027,128900002.0
2007-03-14 21:47:00,0.69038,0.69041,0.69035,0.69037,122600000.0
2007-03-14 21:48:00,0.69035,0.69048,0.69035,0.69046,87000001.0
2007-03-14 21:49:00,0.69035,0.69045,0.69025,0.69045,134700001.0
2007-03-14 21:50:00,0.69039,0.69055,0.69039,0.69049,48500000.0
2007-03-14 21:51:00,0.69058,0.69068,0.69051,0.69068,89600001.0
2007-03-14 21:52:00,0.69069,0.69079,0.69043,0.69079,101700000.0
2007-03-14 21:53:00,0.6906,0.69065,0.69057,0.69065,43100000.0
2007-03-14 21:54:00,0.69072,0.69072,0.69057,0.69057,53400000.0
2007-03-14 21:55:00,0.69063,0.69085,0.69063,0.69081,62800000.0
2007-03-14 21:56:00,0.69078,0.69083,0.6907,0.69083,63900000.0
2007-03-14 21:57:00,0.69083,0.691,0.69076,0.691,96099999.0
2007-03-14 21:58:00,0.691,0.69105,0.69073,0.69105,81900000.0
2007-03-14 21:59:00,0.69098,0.69102,0.69084,0.69084,105400000.0
2007-03-14 22:00:00,0.6908,0.69097,0.6908,0.69095,100899999.0
2007-03-14 22:01:00,0.69098,0.69098,0.69075,0.69075,119500001.0
2007-03-14 22:02:00,0.69086,0.69107,0.69086,0.69103,66100000.0
2007-03-14 22:03:00,0.69102,0.69111,0.69102,0.69105,61300000.0
2007-03-14 22:04:00,0.69101,0.69111,0.69088,0.69103,113999998.0
2007-03-14 22:05:00,0.69102,0.69107,0.69091,0.69092,64700000.0
2007-03-14 22:06:00,0.69078,0.6912,0.69068,0.69102,150900002.0
2007-03-14 22:07:00,0.69083,0.69083,0.69082,0.69082,23000000.0
2007-03-14 22:08:00,0.69112,0.69112,0.69073,0.6908,122600000.0
2007-03-14 22:09:00,0.69075,0.69075,0.69065,0.69067,80900000.0
2007-03-14 22:10:00,0.6907,0.6907,0.69033,0.69065,58500000.0
2007-03-14 22:11:00,0.6906,0.69088,0.6906,0.69076,65400001.0
2007-03-14 22:12:00,0.69067,0.69075,0.69065,0.69075,34900000.0
2007-03-14 22:13:00,0.69073,0.69088,0.69067,0.69084,71900000.0
2007-03-14 22:14:00,0.69064,0.69074,0.69064,0.69067,67099998.0
2007-03-14 22:15:00,0.69047,0.69074,0.69047,0.69051,78200000.0
2007-03-14 22:16:00,0.69065,0.69069,0.69051,0.69051,62000000.0
2007-03-14 22:17:00,0.6904,0.6906,0.6904,0.6906,141399999.0
2007-03-14 22:18:00,0.69054,0.69079,0.69054,0.69064,64600000.0
2007-03-14 22:19:00,0.69054,0.69056,0.69029,0.69056,96800000.0
2007-03-14 22:20:00,0.69055,0.69065,0.69055,0.69065,52600000.0
2007-03-14 22:21:00,0.69068,0.69069,0.69068,0.69069,35600000.0
2007-03-14 22:22:00,0.69077,0.69085,0.69077,0.69084,31999999.0
2007-03-14 22:23:00,0.69099,0.69116,0.69097,0.69105,79000000.0
2007-03-14 22:24:00,0.6911,0.69115,0.69105,0.69107,99100000.0
2007-03-14 22:25:00,0.69105,0.69105,0.691,0.691,19800000.0
2007-03-14 22:26:00,0.69096,0.69096,0.69073,0.69073,99100002.0
2007-03-14 22:27:00,0.69072,0.69082,0.6907,0.69082,67500001.0
2007-03-14 22:28:00,0.6908,0.69092,0.6908,0.69088,75100000.0
2007-03-14 22:29:00,0.69092,0.69099,0.69085,0.69098,74800001.0
2007-03-14 22:30:00,0.691,0.69105,0.69095,0.691,33900000.0
2007-03-14 22:31:00,0.69105,0.69112,0.69103,0.69107,95399999.0
2007-03-14 22:32:00,0.69102,0.69105,0.69074,0.69075,79500000.0
2007-03-14 22:33:00,0.69061,0.69069,0.69052,0.69067,114700002.0
2007-03-14 22:34:00,0.69067,0.69078,0.69064,0.69064,81400000.0
2007-03-14 22:35:00,0.69055,0.69083,0.69055,0.69075,100199999.0
2007-03-14 22:36:00,0.69072,0.69084,0.69044,0.69076,183399999.0
2007-03-14 22:37:00,0.69085,0.69096,0.69085,0.69096,71799999.0
2007-03-14 22:38:00,0.69103,0.6911,0.69073,0.69073,99400000.0
2007-03-14 22:39:00,0.69106,0.69107,0.69088,0.69097,175300002.0
2007-03-14 22:40:00,0.69094,0.69095,0.69077,0.69085,137599999.0
2007-03-14 22:41:00,0.69092,0.69112,0.69092,0.69096,64700000.0
2007-03-14 22:42:00,0.6911,0.69113,0.69101,0.69101,54800001.0
2007-03-14 22:43:00,0.69111,0.69119,0.69108,0.69108,67800000.0
2007-03-14 22:44:00,0.691,0.69105,0.6909,0.691,88500000.0
2007-03-14 22:45:00,0.69105,0.6911,0.691,0.69103,107899999.0
2007-03-14 22:46:00,0.69095,0.6911,0.69095,0.6911,111499998.0
2007-03-14 22:47:00,0.69099,0.69111,0.69099,0.69103,30200000.0
2007-03-14 22:48:00,0.69091,0.69114,0.69078,0.69078,100500000.0
2007-03-14 22:49:00,0.69093,0.69107,0.69093,0.69102,65400000.0
2007-03-14 22:50:00,0.69123,0.69134,0.69117,0.69119,82899999.0
2007-03-14 22:51:00,0.6912,0.69133,0.69116,0.69133,73299999.0
2007-03-14 22:52:00,0.69117,0.6914,0.69117,0.69129,103899999.0
2007-03-14 22:53:00,0.69125,0.69131,0.69112,0.69127,156900000.0
2007-03-14 22:54:00,0.69126,0.69126,0.69112,0.69112,45500000.0
2007-03-14 22:55:00,0.69124,0.69148,0.69123,0.69145,105599998.0
2007-03-14 22:56:00,0.69157,0.69163,0.69114,0.69138,68200000.0
2007-03-14 22:57:00,0.69149,0.69183,0.69149,0.69183,97600001.0
2007-03-14 22:58:00,0.69192,0.69222,0.69192,0.69197,71699998.0
2007-03-14 22:59:00,0.69201,0.69222,0.69185,0.69185,107999999.0
2007-03-14 23:00:00,0.69175,0.69194,0.69175,0.69192,95400001.0
2007-03-14 23:01:00,0.6918,0.6918,0.69162,0.69167,97300000.0
2007-03-14 23:02:00,0.69153,0.69153,0.69119,0.69119,49100000.0
2007-03-14 23:03:00,0.69119,0.69137,0.69119,0.69135,89900001.0
2007-03-14 23:04:00,0.69125,0.69135,0.69125,0.69135,22300000.0
2007-03-14 23:05:00,0.69133,0.69138,0.69133,0.69138,37900000.0
2007-03-14 23:06:00,0.69135,0.69137,0.69128,0.6913,105700001.0
2007-03-14 23:07:00,0.6913,0.6913,0.69122,0.6913,39700000.0
2007-03-14 23:08:00,0.69132,0.69135,0.69125,0.69129,111399999.0
2007-03-14 23:09:00,0.69116,0.69131,0.69116,0.69122,77100000.0
2007-03-14 23:10:00,0.69123,0.69132,0.69121,0.69132,120999999.0
2007-03-14 23:11:00,0.69141,0.69143,0.69134,0.69134,36399999.0
2007-03-14 23:12:00,0.69137,0.69137,0.69125,0.69125,48099999.0
2007-03-14 23:13:00,0.69137,0.69157,0.69137,0.69157,55399999.0
2007-03-14 23:14:00,0.69148,0.69148,0.69137,0.6914,115799998.0
2007-03-14 23:15:00,0.69128,0.69128,0.69127,0.69127,20100001.0
2007-03-14 23:16:00,0.69134,0.6918,0.69134,0.69177,126099996.0
2007-03-14 23:17:00,0.6917,0.69174,0.69163,0.69165,80500001.0
2007-03-14 23:18:00,0.69177,0.6918,0.69169,0.6917,57500000.0
2007-03-14 23:19:00,0.69183,0.69192,0.69183,0.69192,54300000.0
2007-03-14 23:20:00,0.69202,0.69228,0.69187,0.6921,170099997.0
2007-03-14 23:21:00,0.69219,0.69232,0.6921,0.6921,104099998.0
2007-03-14 23:22:00,0.69187,0.69203,0.69184,0.69198,187699997.0
2007-03-14 23:23:00,0.6919,0.69196,0.6917,0.6917,115499999.0
2007-03-14 23:24:00,0.69193,0.69208,0.69182,0.69204,85200000.0
2007-03-14 23:25:00,0.692,0.69205,0.692,0.69205,64100000.0
2007-03-14 23:26:00,0.69193,0.69208,0.69191,0.69197,138200002.0
2007-03-14 23:27:00,0.6919,0.69195,0.69185,0.69195,66100000.0
2007-03-14 23:28:00,0.692,0.69205,0.692,0.692,72400000.0
2007-03-14 23:29:00,0.692,0.69203,0.69191,0.69203,57000001.0
2007-03-14 23:30:00,0.69201,0.69212,0.692,0.69212,110900000.0
2007-03-14 23:31:00,0.69209,0.69209,0.69201,0.69201,63000000.0
2007-03-14 23:32:00,0.692,0.69212,0.692,0.69212,34800000.0
2007-03-14 23:33:00,0.69197,0.69199,0.69191,0.69193,79400000.0
2007-03-14 23:34:00,0.69205,0.69205,0.692,0.69205,48700000.0
2007-03-14 23:35:00,0.69203,0.69217,0.69203,0.6921,95700001.0
2007-03-14 23:36:00,0.69209,0.69209,0.69183,0.69192,135899997.0
2007-03-14 23:37:00,0.69199,0.69199,0.69176,0.69176,27300000.0
2007-03-14 23:38:00,0.69177,0.69181,0.69172,0.69178,67600000.0
2007-03-14 23:39:00,0.69172,0.69185,0.69172,0.6918,78200000.0
2007-03-14 23:40:00,0.6915,0.69169,0.69145,0.69163,86600001.0
2007-03-14 23:41:00,0.69164,0.69171,0.69155,0.69155,49300000.0
2007-03-14 23:42:00,0.69162,0.69178,0.69162,0.69178,27600000.0
2007-03-14 23:43:00,0.69174,0.69175,0.69165,0.69175,105700001.0
2007-03-14 23:44:00,0.69175,0.6919,0.69175,0.6919,8000000.0
2007-03-14 23:45:00,0.69164,0.69172,0.69151,0.69158,83800000.0
2007-03-14 23:46:00,0.69155,0.69155,0.69145,0.69152,45100000.0
2007-03-14 23:47:00,0.69143,0.69159,0.69143,0.69145,84700001.0
2007-03-14 23:48:00,0.69148,0.69165,0.69146,0.69151,183399998.0
2007-03-14 23:49:00,0.69167,0.69177,0.69164,0.69176,68700000.0
2007-03-14 23:50:00,0.69166,0.69171,0.69151,0.6916,103700001.0
2007-03-14 23:51:00,0.69155,0.69172,0.69152,0.69152,141400001.0
2007-03-14 23:52:00,0.69135,0.6916,0.69135,0.69155,122300000.0
2007-03-14 23:53:00,0.6916,0.69176,0.6915,0.69156,124900000.0
2007-03-14 23:54:00,0.69155,0.69161,0.69148,0.69161,56499999.0
2007-03-14 23:55:00,0.6915,0.6915,0.69112,0.69112,72399999.0
2007-03-14 23:56:00,0.69117,0.69125,0.69108,0.69125,51700000.0
2007-03-14 23:57:00,0.69128,0.69139,0.69128,0.69136,44000000.0
2007-03-14 23:58:00,0.69136,0.69148,0.69123,0.69124,61400000.0
2007-03-14 23:59:00,0.69123,0.69135,0.69121,0.69135,86900001.0
2007-03-15 00:00:00,0.69152,0.69152,0.6913,0.6914,104600000.0
2007-03-15 00:01:00,0.6913,0.69145,0.69129,0.69145,94000000.0
2007-03-15 00:02:00,0.69145,0.6915,0.69137,0.69145,93800001.0
2007-03-15 00:03:00,0.69134,0.69145,0.69126,0.69127,130699999.0
2007-03-15 00:04:00,0.69141,0.69141,0.6911,0.6911,90000000.0
2007-03-15 00:05:00,0.69104,0.69143,0.69104,0.69143,69200000.0
2007-03-15 00:06:00,0.6916,0.69172,0.6916,0.69162,83700000.0
2007-03-15 00:07:00,0.69167,0.69176,0.69163,0.69166,75500000.0
2007-03-15 00:08:00,0.69165,0.69165,0.69146,0.69163,82100000.0
2007-03-15 00:09:00,0.6917,0.69176,0.69165,0.69165,109100000.0
2007-03-15 00:10:00,0.69169,0.69173,0.69155,0.69172,99599999.0
2007-03-15 00:11:00,0.69175,0.69182,0.69165,0.69172,68400001.0
2007-03-15 00:12:00,0.69176,0.69176,0.69171,0.69171,9600000.0
2007-03-15 00:13:00,0.69178,0.6918,0.69157,0.69157,55799999.0
2007-03-15 00:14:00,0.69167,0.69181,0.69161,0.6917,85800000.0
2007-03-15 00:15:00,0.69174,0.69174,0.69162,0.69162,103699999.0
2007-03-15 00:16:00,0.69171,0.69175,0.69156,0.69173,108000000.0
2007-03-15 00:17:00,0.69185,0.69185,0.6917,0.6918,57300000.0
2007-03-15 00:18:00,0.69164,0.69169,0.69155,0.69158,79900000.0
2007-03-15 00:19:00,0.69179,0.69199,0.69179,0.69199,58000000.0
2007-03-15 00:20:00,0.69197,0.69201,0.69194,0.69198,78800000.0
2007-03-15 00:21:00,0.69183,0.69189,0.69175,0.6918,68499999.0
2007-03-15 00:22:00,0.69199,0.69216,0.69192,0.69216,54900000.0
2007-03-15 00:23:00,0.69221,0.69274,0.69221,0.69257,128099998.0
2007-03-15 00:24:00,0.69253,0.69262,0.69241,0.69255,123600000.0
2007-03-15 00:25:00,0.69248,0.69269,0.69238,0.69269,98000000.0
2007-03-15 00:26:00,0.69279,0.69279,0.69261,0.69274,115799998.0
2007-03-15 00:27:00,0.69266,0.69273,0.69266,0.69266,35900000.0
2007-03-15 00:28:00,0.69283,0.69286,0.69281,0.69281,48300000.0
2007-03-15 00:29:00,0.69285,0.69286,0.6926,0.6926,87800001.0
2007-03-15 00:30:00,0.69261,0.69275,0.69255,0.69275,121900001.0
2007-03-15 00:31:00,0.69277,0.69283,0.69277,0.6928,89300001.0
2007-03-15 00:32:00,0.6928,0.69293,0.69265,0.69265,119399999.0
2007-03-15 00:33:00,0.69285,0.6929,0.69265,0.6929,137699999.0
2007-03-15 00:34:00,0.69277,0.69304,0.69277,0.69304,141800001.0
2007-03-15 00:35:00,0.6929,0.69292,0.69276,0.69287,117500000.0
2007-03-15 00:36:00,0.69288,0.69293,0.6928,0.6928,106100002.0
2007-03-15 00:37:00,0.69271,0.6928,0.69271,0.69273,72700001.0
2007-03-15 00:38:00,0.69284,0.69284,0.69272,0.69278,63599999.0
2007-03-15 00:39:00,0.69271,0.69279,0.69246,0.69254,119000000.0
2007-03-15 00:40:00,0.69282,0.69282,0.69268,0.69272,27899999.0
2007-03-15 00:41:00,0.69256,0.69264,0.6924,0.69263,59699999.0
2007-03-15 00:42:00,0.69251,0.69265,0.69247,0.69265,110400000.0
2007-03-15 00:43:00,0.69275,0.69275,0.6926,0.6927,58999999.0
2007-03-15 00:44:00,0.69238,0.69272,0.69238,0.69264,126900000.0
2007-03-15 00:45:00,0.69266,0.69266,0.69233,0.69233,53400000.0
2007-03-15 00:46:00,0.69286,0.69286,0.69248,0.69257,131599998.0
2007-03-15 00:47:00,0.69256,0.69256,0.69235,0.69235,103000000.0
2007-03-15 00:48:00,0.69234,0.69252,0.69234,0.69248,80100001.0
2007-03-15 00:49:00,0.6924,0.6924,0.6922,0.6923,42899999.0
2007-03-15 00:50:00,0.69231,0.69251,0.69231,0.69241,91600000.0
2007-03-15 00:51:00,0.69243,0.6925,0.69236,0.6925,66700000.0
2007-03-15 00:52:00,0.69245,0.69252,0.6924,0.6924,67700000.0
2007-03-15 00:53:00,0.69236,0.69239,0.69222,0.69239,79100000.0
2007-03-15 00:54:00,0.69237,0.69242,0.69235,0.69235,81100001.0
2007-03-15 00:55:00,0.69251,0.69251,0.69236,0.69246,116200002.0
2007-03-15 00:56:00,0.69245,0.69245,0.69235,0.69242,96700000.0
2007-03-15 00:57:00,0.69252,0.69262,0.69241,0.69262,121299999.0
2007-03-15 00:58:00,0.69262,0.69281,0.69246,0.69281,78800001.0
2007-03-15 00:59:00,0.69272,0.6929,0.69272,0.6929,43300000.0
2007-03-15 01:00:00,0.69291,0.69336,0.69291,0.69336,81399999.0
2007-03-15 01:01:00,0.6934,0.6934,0.69318,0.69326,106099999.0
2007-03-15 01:02:00,0.69335,0.69335,0.69317,0.6933,142400003.0
2007-03-15 01:03:00,0.69341,0.69341,0.69309,0.69312,73900000.0
2007-03-15 01:04:00,0.69307,0.69311,0.69296,0.69311,76600001.0
2007-03-15 01:05:00,0.69314,0.69322,0.69304,0.69322,108300000.0
2007-03-15 01:06:00,0.69327,0.69345,0.69327,0.69342,105800000.0
2007-03-15 01:07:00,0.69354,0.69361,0.69341,0.69341,70300000.0
2007-03-15 01:08:00,0.69334,0.69355,0.69334,0.69343,139100000.0
2007-03-15 01:09:00,0.69347,0.69369,0.69344,0.69344,129199999.0
2007-03-15 01:10:00,0.6934,0.69347,0.69337,0.69347,50200001.0
2007-03-15 01:11:00,0.69343,0.69354,0.69341,0.69341,62000001.0
2007-03-15 01:12:00,0.69346,0.69347,0.69332,0.69332,95100001.0
2007-03-15 01:13:00,0.69334,0.69346,0.69327,0.69337,131199998.0
2007-03-15 01:14:00,0.69338,0.69352,0.69326,0.69326,57900000.0
2007-03-15 01:15:00,0.693,0.69309,0.69286,0.69292,117100001.0
2007-03-15 01:16:00,0.69301,0.69316,0.69285,0.69287,48200000.0
2007-03-15 01:17:00,0.69292,0.69305,0.69277,0.69302,98999999.0
2007-03-15 01:18:00,0.69322,0.69332,0.69296,0.69313,72099998.0
2007-03-15 01:19:00,0.69316,0.69316,0.69289,0.69289,31800000.0
2007-03-15 01:20:00,0.69284,0.69305,0.69284,0.69305,82000000.0
2007-03-15 01:21:00,0.69315,0.6932,0.69303,0.69305,45900000.0
2007-03-15 01:22:00,0.6931,0.69315,0.69305,0.6931,100499999.0
2007-03-15 01:23:00,0.69307,0.69311,0.69305,0.69306,97499998.0
2007-03-15 01:24:00,0.69295,0.69317,0.69295,0.69314,111100000.0
2007-03-15 01:25:00,0.69322,0.69333,0.69322,0.69329,46400000.0
2007-03-15 01:26:00,0.69333,0.69349,0.69326,0.69339,152299998.0
2007-03-15 01:27:00,0.69365,0.69397,0.69357,0.69397,92900000.0
2007-03-15 01:28:00,0.6941,0.6941,0.69403,0.69407,53100000.0
2007-03-15 01:29:00,0.69419,0.69421,0.69393,0.69393,71400000.0
2007-03-15 01:30:00,0.69399,0.69399,0.69387,0.69389,79700000.0
2007-03-15 01:31:00,0.69399,0.6941,0.69396,0.69399,66800000.0
2007-03-15 01:32:00,0.69393,0.69405,0.69385,0.69392,81200001.0
2007-03-15 01:33:00,0.69396,0.69396,0.69373,0.69373,41300000.0
2007-03-15 01:34:00,0.69396,0.69396,0.69367,0.6939,56499999.0
2007-03-15 01:35:00,0.694,0.694,0.69379,0.69381,47799999.0
2007-03-15 01:36:00,0.6939,0.6939,0.6937,0.69382,40600000.0
2007-03-15 01:37:00,0.69385,0.69385,0.69344,0.69344,46600000.0
2007-03-15 01:38:00,0.69356,0.69364,0.69342,0.69342,106100001.0
2007-03-15 01:39:00,0.6933,0.69355,0.6933,0.69347,157999998.0
2007-03-15 01:40:00,0.69338,0.69375,0.69338,0.69375,63900000.0
2007-03-15 01:41:00,0.69375,0.69375,0.69363,0.69371,65500000.0
2007-03-15 01:42:00,0.69369,0.694,0.69369,0.69396,60199999.0
2007-03-15 01:43:00,0.69405,0.69416,0.69405,0.6941,107800001.0
2007-03-15 01:44:00,0.69403,0.69412,0.69391,0.69398,114399999.0
2007-03-15 01:45:00,0.69386,0.69416,0.69386,0.69412,40799999.0
2007-03-15 01:46:00,0.69406,0.69406,0.69379,0.69381,102900002.0
2007-03-15 01:47:00,0.69385,0.69392,0.69382,0.69385,107399999.0
2007-03-15 01:48:00,0.69391,0.69393,0.69376,0.69389,114099999.0
2007-03-15 01:49:00,0.69394,0.69396,0.69384,0.69393,81300000.0
2007-03-15 01:50:00,0.69393,0.69393,0.69376,0.69382,69300001.0
2007-03-15 01:51:00,0.69372,0.69381,0.69372,0.69381,69100002.0
2007-03-15 01:52:00,0.69346,0.69388,0.69342,0.6937,100200001.0
2007-03-15 01:53:00,0.69371,0.69371,0.69352,0.69366,138799997.0
2007-03-15 01:54:00,0.69367,0.69367,0.6935,0.69363,81899999.0
2007-03-15 01:55:00,0.69358,0.69374,0.6935,0.69372,70700000.0
2007-03-15 01:56:00,0.69373,0.69373,0.69351,0.69358,99300000.0
2007-03-15 01:57:00,0.69366,0.69368,0.69335,0.69335,114999999.0
2007-03-15 01:58:00,0.69343,0.69355,0.69329,0.69355,79199999.0
2007-03-15 01:59:00,0.69362,0.69372,0.6935,0.6935,72500000.0
2007-03-15 02:00:00,0.69344,0.69362,0.69344,0.69345,104099999.0
2007-03-15 02:01:00,0.69342,0.69359,0.69332,0.69332,80800000.0
2007-03-15 02:02:00,0.69327,0.69327,0.69309,0.69312,62200000.0
2007-03-15 02:03:00,0.69308,0.69318,0.69289,0.69289,156400000.0
2007-03-15 02:04:00,0.69303,0.69311,0.693,0.693,101000000.0
2007-03-15 02:05:00,0.69282,0.69282,0.69248,0.69266,100200000.0
2007-03-15 02:06:00,0.69255,0.69255,0.69246,0.69246,50300000.0
2007-03-15 02:07:00,0.69235,0.69235,0.69207,0.69207,65099999.0
2007-03-15 02:08:00,0.69227,0.69267,0.69227,0.69266,72100000.0
2007-03-15 02:09:00,0.69279,0.69279,0.69268,0.69268,131799999.0
2007-03-15 02:10:00,0.6926,0.69274,0.69254,0.69272,154799998.0
2007-03-15 02:11:00,0.69278,0.69288,0.69269,0.69278,185200002.0
2007-03-15 02:12:00,0.69283,0.69295,0.69271,0.69281,114100000.0
2007-03-15 02:13:00,0.69275,0.69289,0.69275,0.69279,92400000.0
2007-03-15 02:14:00,0.69266,0.69282,0.69266,0.69282,61200000.0
2007-03-15 02:15:00,0.69283,0.69294,0.69276,0.69294,121400000.0
2007-03-15 02:16:00,0.69289,0.69289,0.69263,0.69274,49799999.0
2007-03-15 02:17:00,0.69274,0.69279,0.69264,0.69275,140200000.0
2007-03-15 02:18:00,0.69285,0.69285,0.69268,0.69268,101800003.0
2007-03-15 02:19:00,0.6928,0.69282,0.69263,0.69263,51700000.0
2007-03-15 02:20:00,0.69267,0.69291,0.69267,0.69289,35000000.0
2007-03-15 02:21:00,0.69275,0.69291,0.69275,0.69291,99700000.0
2007-03-15 02:22:00,0.69295,0.69295,0.69274,0.69274,74799999.0
2007-03-15 02:23:00,0.69277,0.69283,0.69269,0.69283,94200001.0
2007-03-15 02:24:00,0.69281,0.69291,0.6928,0.69285,79600000.0
2007-03-15 02:25:00,0.69275,0.69286,0.69269,0.69279,75100000.0
2007-03-15 02:26:00,0.69268,0.69288,0.69253,0.6927,124200001.0
2007-03-15 02:27:00,0.69264,0.6927,0.69253,0.6927,79299999.0
2007-03-15 02:28:00,0.69285,0.69285,0.69262,0.69276,118700001.0
2007-03-15 02:29:00,0.69266,0.69277,0.69266,0.69269,44599999.0
2007-03-15 02:30:00,0.69268,0.6927,0.69234,0.69234,92300000.0
2007-03-15 02:31:00,0.6925,0.69272,0.6925,0.69266,61200001.0
2007-03-15 02:32:00,0.69253,0.69258,0.6925,0.69258,74899999.0
2007-03-15 02:33:00,0.69247,0.69259,0.69245,0.69245,65100000.0
2007-03-15 02:34:00,0.69242,0.69297,0.69242,0.69297,81699999.0
2007-03-15 02:35:00,0.69295,0.6931,0.6929,0.6931,42200000.0
2007-03-15 02:36:00,0.69291,0.69292,0.69268,0.69291,73300001.0
2007-03-15 02:37:00,0.69292,0.69292,0.69284,0.6929,85200001.0
2007-03-15 02:38:00,0.6928,0.69303,0.6928,0.693,88999998.0
2007-03-15 02:39:00,0.69296,0.69298,0.69287,0.69298,63300000.0
2007-03-15 02:40:00,0.69302,0.69302,0.69287,0.6929,85699999.0
2007-03-15 02:41:00,0.69272,0.69293,0.69272,0.69293,100700001.0
2007-03-15 02:42:00,0.69292,0.69293,0.69292,0.69293,43100000.0
2007-03-15 02:43:00,0.6929,0.69295,0.69285,0.6929,45400000.0
2007-03-15 02:44:00,0.69288,0.69301,0.69284,0.69301,82900001.0
2007-03-15 02:45:00,0.69313,0.69326,0.69313,0.69324,106299998.0
2007-03-15 02:46:00,0.69316,0.6934,0.69316,0.6934,121499998.0
2007-03-15 02:47:00,0.69345,0.69345,0.69335,0.6934,37300000.0
2007-03-15 02:48:00,0.69333,0.69333,0.69302,0.69302,87699999.0
2007-03-15 02:49:00,0.69297,0.69309,0.69286,0.69288,139600000.0
2007-03-15 02:50:00,0.69288,0.69288,0.69278,0.69281,89300000.0
2007-03-15 02:51:00,0.69291,0.69304,0.69288,0.69304,77200000.0
2007-03-15 02:52:00,0.69289,0.69291,0.69289,0.69291,23300001.0
2007-03-15 02:53:00,0.69287,0.69293,0.69258,0.69258,87400001.0
2007-03-15 02:54:00,0.69255,0.69272,0.69255,0.69268,72500001.0
2007-03-15 02:55:00,0.69256,0.69265,0.69249,0.69255,71199997.0
2007-03-15 02:56:00,0.69259,0.69261,0.69253,0.69257,77500000.0
2007-03-15 02:57:00,0.69235,0.69251,0.69215,0.6924,78500000.0
2007-03-15 02:58:00,0.69257,0.69263,0.69238,0.69238,81299999.0
2007-03-15 02:59:00,0.6921,0.69224,0.69183,0.69212,60600000.0
2007-03-15 03:00:00,0.69204,0.6921,0.69187,0.69187,106600000.0
2007-03-15 03:01:00,0.69179,0.69197,0.69179,0.6918,71700001.0
2007-03-15 03:02:00,0.69177,0.69196,0.69177,0.69196,82000001.0
2007-03-15 03:03:00,0.69201,0.69206,0.69192,0.692,71500000.0
2007-03-15 03:04:00,0.692,0.69205,0.69195,0.69195,34800000.0
2007-03-15 03:05:00,0.692,0.69209,0.69198,0.69203,40700000.0
2007-03-15 03:06:00,0.69208,0.69226,0.69204,0.69226,89599999.0
2007-03-15 03:07:00,0.6923,0.6923,0.69213,0.69224,99599998.0
2007-03-15 03:08:00,0.69225,0.69231,0.69223,0.69223,52000000.0
2007-03-15 03:09:00,0.6923,0.69235,0.69226,0.69233,61700000.0
2007-03-15 03:10:00,0.69239,0.69242,0.69239,0.69239,25499999.0
2007-03-15 03:11:00,0.69248,0.69252,0.69239,0.69247,129300003.0
2007-03-15 03:12:00,0.69234,0.69258,0.69234,0.69258,34300000.0
2007-03-15 03:13:00,0.6926,0.69269,0.69252,0.69253,74400000.0
2007-03-15 03:14:00,0.69251,0.69251,0.69244,0.69246,35800000.0
2007-03-15 03:15:00,0.69233,0.69264,0.69225,0.69261,106100001.0
2007-03-15 03:16:00,0.69242,0.69261,0.69242,0.69256,108100000.0
2007-03-15 03:17:00,0.6925,0.69271,0.69249,0.69249,46200000.0
2007-03-15 03:18:00,0.69241,0.69253,0.6924,0.69253,81800000.0
2007-03-15 03:19:00,0.69243,0.69243,0.69224,0.69225,127899998.0
2007-03-15 03:20:00,0.69229,0.69234,0.69208,0.69225,77499999.0
2007-03-15 03:21:00,0.69235,0.69235,0.69225,0.6923,173900000.0
2007-03-15 03:22:00,0.6923,0.6923,0.69214,0.69221,56400000.0
2007-03-15 03:23:00,0.6923,0.69245,0.69225,0.6923,163799995.0
2007-03-15 03:24:00,0.69237,0.69237,0.69217,0.69217,105000001.0
2007-03-15 03:25:00,0.69214,0.69223,0.69208,0.6922,118300000.0
2007-03-15 03:26:00,0.6921,0.69223,0.69197,0.69197,53099999.0
2007-03-15 03:27:00,0.69226,0.69226,0.69207,0.6921,71700000.0
2007-03-15 03:28:00,0.69208,0.69215,0.69202,0.69215,38200000.0
2007-03-15 03:29:00,0.692,0.69213,0.69199,0.69203,129800000.0
2007-03-15 03:30:00,0.69208,0.69215,0.69199,0.69215,94899999.0
2007-03-15 03:31:00,0.69201,0.69207,0.69185,0.69196,97900001.0
2007-03-15 03:32:00,0.69207,0.69208,0.69195,0.69208,86099997.0
2007-03-15 03:33:00,0.69209,0.69211,0.69205,0.69208,77799999.0
2007-03-15 03:34:00,0.69218,0.69224,0.69202,0.69205,75100000.0
2007-03-15 03:35:00,0.69196,0.69216,0.69196,0.69213,60599999.0
2007-03-15 03:36:00,0.69223,0.69224,0.69206,0.69222,79099998.0
2007-03-15 03:37:00,0.6922,0.69223,0.69211,0.69214,83099999.0
2007-03-15 03:38:00,0.69222,0.69222,0.69207,0.69222,92299999.0
2007-03-15 03:39:00,0.69221,0.69233,0.69209,0.69233,162400002.0
2007-03-15 03:40:00,0.6924,0.6924,0.6923,0.6923,70900000.0
2007-03-15 03:41:00,0.692,0.69219,0.692,0.6921,98599999.0
2007-03-15 03:42:00,0.69212,0.69219,0.69192,0.69215,160699999.0
2007-03-15 03:43:00,0.69216,0.69232,0.69216,0.69232,122100000.0
2007-03-15 03:44:00,0.69239,0.69239,0.69217,0.69217,92300000.0
2007-03-15 03:45:00,0.69218,0.69223,0.6921,0.69219,148699999.0
2007-03-15 03:46:00,0.69217,0.69225,0.69205,0.69217,58900000.0
2007-03-15 03:47:00,0.69232,0.69239,0.69229,0.6923,72000000.0
2007-03-15 03:48:00,0.69239,0.69249,0.69201,0.69201,101400000.0
2007-03-15 03:49:00,0.69225,0.69225,0.69219,0.6922,58899999.0
2007-03-15 03:50:00,0.69207,0.69233,0.69205,0.69205,103700001.0
2007-03-15 03:51:00,0.6922,0.69232,0.6922,0.69224,29200000.0
2007-03-15 03:52:00,0.69229,0.69236,0.69223,0.69234,120799999.0
2007-03-15 03:53:00,0.6922,0.69242,0.69204,0.69226,108600000.0
2007-03-15 03:54:00,0.69226,0.6925,0.69225,0.69227,121699999.0
2007-03-15 03:55:00,0.69233,0.69242,0.69224,0.69242,51200000.0
2007-03-15 03:56:00,0.6924,0.69248,0.69215,0.69234,102700000.0
2007-03-15 03:57:00,0.69245,0.69259,0.69245,0.69255,124499999.0
2007-03-15 03:58:00,0.69258,0.69264,0.6925,0.69257,69800000.0
2007-03-15 03:59:00,0.69249,0.6925,0.69226,0.6924,92900000.0
2007-03-15 04:00:00,0.69238,0.69238,0.69222,0.69228,42300001.0
2007-03-15 04:01:00,0.69237,0.69241,0.69233,0.6924,51900001.0
2007-03-15 04:02:00,0.69238,0.69252,0.6923,0.69252,85399998.0
2007-03-15 04:03:00,0.6925,0.69255,0.6925,0.69255,70199999.0
2007-03-15 04:04:00,0.69266,0.69291,0.69266,0.69287,143399999.0
2007-03-15 04:05:00,0.69292,0.69304,0.6929,0.69302,172699998.0
2007-03-15 04:06:00,0.69298,0.693,0.69286,0.69286,85300000.0
2007-03-15 04:07:00,0.69301,0.69311,0.69295,0.69307,118600002.0
2007-03-15 04:08:00,0.69307,0.69308,0.69294,0.69299,87000001.0
2007-03-15 04:09:00,0.69289,0.6931,0.69289,0.69309,122400000.0
2007-03-15 04:10:00,0.69308,0.6931,0.69267,0.69267,116100000.0
2007-03-15 04:11:00,0.69293,0.69293,0.69269,0.69269,35900000.0
2007-03-15 04:12:00,0.69257,0.69268,0.69246,0.6925,128199999.0
2007-03-15 04:13:00,0.69246,0.69246,0.69238,0.69238,64600000.0
2007-03-15 04:14:00,0.69241,0.69253,0.69219,0.69244,94400000.0
2007-03-15 04:15:00,0.69256,0.69275,0.69256,0.69262,104800001.0
2007-03-15 04:16:00,0.69276,0.69286,0.69276,0.69281,95799998.0
2007-03-15 04:17:00,0.69281,0.69281,0.69261,0.69261,50700000.0
2007-03-15 04:18:00,0.69251,0.69262,0.6925,0.69262,36600000.0
2007-03-15 04:19:00,0.69262,0.6927,0.6926,0.6926,40799999.0
2007-03-15 04:20:00,0.69259,0.69261,0.6925,0.6925,66599999.0
2007-03-15 04:21:00,0.69239,0.69263,0.69239,0.69263,48600000.0
2007-03-15 04:22:00,0.6926,0.6926,0.69255,0.6926,27300000.0
2007-03-15 04:23:00,0.69269,0.69282,0.69267,0.69282,95099999.0
2007-03-15 04:24:00,0.69275,0.693,0.69275,0.693,75599998.0
2007-03-15 04:25:00,0.69299,0.69299,0.69279,0.69279,43900000.0
2007-03-15 04:26:00,0.6928,0.6928,0.69274,0.69278,77000000.0
2007-03-15 04:27:00,0.69268,0.69274,0.69258,0.69258,40600000.0
2007-03-15 04:28:00,0.69247,0.69267,0.69235,0.69267,54800000.0
2007-03-15 04:29:00,0.69275,0.69285,0.69275,0.6928,34300000.0
2007-03-15 04:30:00,0.69254,0.69269,0.69245,0.69245,66000000.0
2007-03-15 04:31:00,0.69254,0.69269,0.69254,0.69269,63099999.0
2007-03-15 04:32:00,0.69283,0.69293,0.69279,0.69279,73300001.0
2007-03-15 04:33:00,0.69281,0.69289,0.69272,0.69287,77399999.0
2007-03-15 04:34:00,0.69286,0.69288,0.6928,0.6928,61499999.0
2007-03-15 04:35:00,0.69272,0.69285,0.6927,0.69275,121299999.0
2007-03-15 04:36:00,0.69285,0.69285,0.6927,0.6928,79400001.0
2007-03-15 04:37:00,0.69282,0.69287,0.69273,0.69287,71400000.0
2007-03-15 04:38:00,0.69273,0.69277,0.69246,0.69277,117900002.0
2007-03-15 04:39:00,0.69271,0.69271,0.69245,0.69245,53600000.0
2007-03-15 04:40:00,0.6923,0.69235,0.69216,0.69216,105700002.0
2007-03-15 04:41:00,0.69208,0.69242,0.69196,0.69235,77600000.0
2007-03-15 04:42:00,0.69229,0.69229,0.69221,0.69222,58300000.0
2007-03-15 04:43:00,0.69228,0.69228,0.69221,0.69228,34200000.0
2007-03-15 04:44:00,0.69234,0.69259,0.69234,0.69259,92399999.0
2007-03-15 04:45:00,0.69239,0.6925,0.69219,0.69219,107500000.0
2007-03-15 04:46:00,0.69245,0.69245,0.69235,0.69235,77900000.0
2007-03-15 04:47:00,0.6925,0.6925,0.69233,0.6924,121700001.0
2007-03-15 04:48:00,0.69238,0.69238,0.69219,0.69225,57200000.0
2007-03-15 04:49:00,0.69254,0.69254,0.69244,0.6925,61700000.0
2007-03-15 04:50:00,0.69247,0.69249,0.69217,0.69217,97100002.0
2007-03-15 04:51:00,0.69244,0.69247,0.69235,0.69235,32400000.0
2007-03-15 04:52:00,0.69241,0.69241,0.69201,0.69229,152099998.0
2007-03-15 04:53:00,0.69238,0.69247,0.69237,0.69243,74500001.0
2007-03-15 04:54:00,0.69231,0.69234,0.69221,0.69227,86000001.0
2007-03-15 04:55:00,0.69251,0.69258,0.69249,0.69255,140300003.0
2007-03-15 04:56:00,0.6925,0.69259,0.69242,0.69253,39100000.0
2007-03-15 04:57:00,0.69232,0.69259,0.69232,0.69257,85200000.0
2007-03-15 04:58:00,0.69261,0.69261,0.69225,0.69225,50300001.0
2007-03-15 04:59:00,0.6925,0.69257,0.69235,0.69235,109899999.0
2007-03-15 05:00:00,0.69232,0.69265,0.69207,0.69225,133800000.0
2007-03-15 05:01:00,0.69223,0.69246,0.69223,0.69238,175600002.0
2007-03-15 05:02:00,0.69237,0.69243,0.69223,0.69225,93800000.0
2007-03-15 05:03:00,0.69247,0.69255,0.69237,0.69242,154700000.0
2007-03-15 05:04:00,0.69236,0.69246,0.69227,0.69227,157500000.0
2007-03-15 05:05:00,0.69232,0.6924,0.69227,0.69236,79000001.0
2007-03-15 05:06:00,0.69232,0.69238,0.69228,0.69238,76400001.0
2007-03-15 05:07:00,0.69245,0.69245,0.69224,0.69232,108400000.0
2007-03-15 05:08:00,0.69244,0.69251,0.69216,0.69223,254099996.0
2007-03-15 05:09:00,0.69226,0.69228,0.69194,0.69228,211999999.0
2007-03-15 05:10:00,0.69235,0.69244,0.69235,0.69236,85399999.0
2007-03-15 05:11:00,0.69235,0.69242,0.69217,0.6923,152100000.0
2007-03-15 05:12:00,0.69226,0.6924,0.69226,0.69226,67500002.0
2007-03-15 05:13:00,0.69235,0.69235,0.6921,0.6923,225300002.0
2007-03-15 05:14:00,0.6923,0.6924,0.69225,0.69235,178400001.0
2007-03-15 05:15:00,0.69233,0.6925,0.69232,0.69235,323099997.0
2007-03-15 05:16:00,0.69231,0.69244,0.69221,0.69225,202700002.0
2007-03-15 05:17:00,0.69238,0.69242,0.69232,0.69242,69700000.0
2007-03-15 05:18:00,0.69241,0.69241,0.69231,0.69232,49300000.0
2007-03-15 05:19:00,0.69225,0.69242,0.69218,0.69242,146400002.0
2007-03-15 05:20:00,0.69218,0.6924,0.69218,0.69235,63300000.0
2007-03-15 05:21:00,0.69241,0.69241,0.69208,0.69227,177200001.0
2007-03-15 05:22:00,0.69241,0.69241,0.6922,0.69228,116499999.0
2007-03-15 05:23:00,0.69237,0.69237,0.69208,0.69225,207499999.0
2007-03-15 05:24:00,0.69231,0.69239,0.69221,0.69226,126800000.0
2007-03-15 05:25:00,0.69223,0.69236,0.69223,0.69228,124800000.0
2007-03-15 05:26:00,0.69237,0.69242,0.69234,0.69239,91500000.0
2007-03-15 05:27:00,0.69237,0.69245,0.69237,0.69245,54100000.0
2007-03-15 05:28:00,0.69242,0.69245,0.69201,0.69213,148600001.0
2007-03-15 05:29:00,0.69253,0.69271,0.69247,0.69249,188899999.0
2007-03-15 05:30:00,0.69242,0.69257,0.69238,0.69241,105700001.0
2007-03-15 05:31:00,0.69239,0.69239,0.69222,0.69234,92100000.0
2007-03-15 05:32:00,0.6923,0.6924,0.69229,0.69234,133999999.0
2007-03-15 05:33:00,0.69242,0.69245,0.69238,0.6924,70800000.0
2007-03-15 05:34:00,0.69248,0.6925,0.69244,0.69245,98900001.0
2007-03-15 05:35:00,0.69245,0.69251,0.69237,0.69241,68900000.0
2007-03-15 05:36:00,0.6924,0.6924,0.69222,0.69222,104000001.0
2007-03-15 05:37:00,0.69225,0.69229,0.69222,0.69222,52800002.0
2007-03-15 05:38:00,0.69222,0.69234,0.69214,0.69224,56600000.0
2007-03-15 05:39:00,0.69221,0.69246,0.69217,0.69231,82599999.0
2007-03-15 05:40:00,0.6923,0.69235,0.69225,0.69225,179900000.0
2007-03-15 05:41:00,0.69235,0.69235,0.69227,0.69235,112800002.0
2007-03-15 05:42:00,0.6923,0.6923,0.69225,0.69225,65799999.0
2007-03-15 05:43:00,0.69221,0.69231,0.6921,0.69231,138900001.0
2007-03-15 05:44:00,0.6921,0.69221,0.69176,0.69176,78100000.0
2007-03-15 05:45:00,0.69185,0.69229,0.69185,0.69213,82100001.0
2007-03-15 05:46:00,0.6924,0.69245,0.6921,0.6921,106199997.0
2007-03-15 05:47:00,0.6923,0.6924,0.6922,0.6923,160699998.0
2007-03-15 05:48:00,0.6923,0.69235,0.6923,0.69235,143199998.0
2007-03-15 05:49:00,0.6923,0.6924,0.69215,0.6924,139300000.0
2007-03-15 05:50:00,0.69227,0.69232,0.69193,0.69209,136200000.0
2007-03-15 05:51:00,0.69195,0.69214,0.69192,0.6921,92099999.0
2007-03-15 05:52:00,0.69201,0.6922,0.692,0.69202,84100000.0
2007-03-15 05:53:00,0.6923,0.69235,0.69223,0.69235,91299998.0
2007-03-15 05:54:00,0.6921,0.69268,0.6921,0.69268,114799999.0
2007-03-15 05:55:00,0.69259,0.69259,0.69212,0.69214,94299999.0
2007-03-15 05:56:00,0.69232,0.69235,0.69227,0.69235,50400000.0
2007-03-15 05:57:00,0.69218,0.69231,0.69184,0.69184,87199998.0
2007-03-15 05:58:00,0.69231,0.69242,0.69231,0.69231,78700000.0
2007-03-15 05:59:00,0.6922,0.69241,0.69206,0.69224,192100001.0
2007-03-15 06:00:00,0.6923,0.6924,0.69222,0.6923,168999999.0
2007-03-15 06:01:00,0.69227,0.69241,0.69227,0.69238,31000001.0
2007-03-15 06:02:00,0.69241,0.69241,0.69231,0.69237,117799999.0
2007-03-15 06:03:00,0.69235,0.69248,0.69231,0.69241,74300000.0
2007-03-15 06:04:00,0.69242,0.69242,0.69232,0.69242,53000000.0
2007-03-15 06:05:00,0.69237,0.69239,0.69232,0.69232,60700001.0
2007-03-15 06:06:00,0.69245,0.69245,0.69235,0.69235,152899999.0
2007-03-15 06:07:00,0.6924,0.69248,0.69236,0.69248,126600000.0
2007-03-15 06:08:00,0.6925,0.69254,0.69242,0.69254,147700000.0
2007-03-15 06:09:00,0.69247,0.69247,0.6923,0.6923,65300000.0
2007-03-15 06:10:00,0.69242,0.69245,0.69235,0.69238,93100000.0
2007-03-15 06:11:00,0.69238,0.69248,0.6923,0.69243,189399998.0
2007-03-15 06:12:00,0.69247,0.69247,0.69229,0.6923,93499998.0
2007-03-15 06:13:00,0.6922,0.69236,0.69219,0.69219,123399999.0
2007-03-15 06:14:00,0.69221,0.69234,0.69221,0.69234,147699998.0
2007-03-15 06:15:00,0.69225,0.69235,0.69225,0.6923,62900000.0
2007-03-15 06:16:00,0.6922,0.69244,0.6922,0.69244,77200001.0
2007-03-15 06:17:00,0.6924,0.69246,0.69235,0.69235,177000001.0
2007-03-15 06:18:00,0.6924,0.69245,0.69235,0.6924,131899999.0
2007-03-15 06:19:00,0.69245,0.6925,0.6923,0.69237,97100001.0
2007-03-15 06:20:00,0.69219,0.69229,0.69214,0.69216,70600000.0
2007-03-15 06:21:00,0.69237,0.69246,0.69237,0.6924,120100000.0
2007-03-15 06:22:00,0.69238,0.69248,0.69224,0.69237,110800000.0
2007-03-15 06:23:00,0.69237,0.69254,0.69229,0.6924,181700000.0
2007-03-15 06:24:00,0.69237,0.69237,0.69223,0.69223,170399999.0
2007-03-15 06:25:00,0.69216,0.69245,0.69216,0.69234,141500002.0
2007-03-15 06:26:00,0.69241,0.69241,0.69187,0.69212,134200000.0
2007-03-15 06:27:00,0.6922,0.69238,0.692,0.692,70900000.0
2007-03-15 06:28:00,0.69186,0.69233,0.69183,0.69233,113099998.0
2007-03-15 06:29:00,0.69235,0.69253,0.69232,0.69232,183700000.0
2007-03-15 06:30:00,0.6923,0.69256,0.69189,0.69199,162900000.0
2007-03-15 06:31:00,0.69255,0.69255,0.69245,0.69252,53300000.0
2007-03-15 06:32:00,0.69243,0.69252,0.69243,0.69245,77100001.0
2007-03-15 06:33:00,0.69255,0.6926,0.69237,0.69255,136899999.0
2007-03-15 06:34:00,0.69258,0.69273,0.69249,0.69269,186300002.0
2007-03-15 06:35:00,0.69269,0.69283,0.69269,0.69275,93099999.0
2007-03-15 06:36:00,0.69275,0.69278,0.69267,0.69268,142900001.0
2007-03-15 06:37:00,0.69269,0.69281,0.69264,0.69264,121700000.0
2007-03-15 06:38:00,0.69263,0.69265,0.69255,0.69265,70400000.0
2007-03-15 06:39:00,0.69262,0.69265,0.69243,0.69255,128800000.0
2007-03-15 06:40:00,0.69245,0.69252,0.69241,0.69252,50199999.0
2007-03-15 06:41:00,0.69246,0.69246,0.69211,0.69244,107799997.0
2007-03-15 06:42:00,0.69248,0.69251,0.6922,0.69237,183200000.0
2007-03-15 06:43:00,0.69235,0.69245,0.69226,0.69231,123100000.0
2007-03-15 06:44:00,0.69232,0.69242,0.69229,0.69238,137100001.0
2007-03-15 06:45:00,0.6924,0.69246,0.69237,0.69245,58500000.0
2007-03-15 06:46:00,0.6921,0.69248,0.692,0.69247,61100000.0
2007-03-15 06:47:00,0.69243,0.6925,0.69235,0.69235,185699997.0
2007-03-15 06:48:00,0.6924,0.69245,0.69225,0.6923,126400000.0
2007-03-15 06:49:00,0.69236,0.69243,0.69235,0.69235,117399999.0
2007-03-15 06:50:00,0.69232,0.69267,0.69232,0.69248,224700001.0
2007-03-15 06:51:00,0.69252,0.69268,0.69241,0.69262,142100000.0
2007-03-15 06:52:00,0.6926,0.69265,0.69255,0.6926,66800000.0
2007-03-15 06:53:00,0.69266,0.69286,0.69252,0.69252,172200001.0
2007-03-15 06:54:00,0.6926,0.69265,0.6926,0.69265,90299998.0
2007-03-15 06:55:00,0.69255,0.69265,0.69255,0.69265,80500000.0
2007-03-15 06:56:00,0.6923,0.69258,0.6923,0.69252,152300002.0
2007-03-15 06:57:00,0.6926,0.6927,0.69255,0.69265,89200000.0
2007-03-15 06:58:00,0.69246,0.69253,0.69229,0.69247,136399999.0
2007-03-15 06:59:00,0.6926,0.69265,0.69255,0.6926,169699999.0
2007-03-15 07:00:00,0.69233,0.69271,0.69233,0.69247,192300001.0
2007-03-15 07:01:00,0.6927,0.6927,0.69255,0.69265,334900000.0
2007-03-15 07:02:00,0.69255,0.69263,0.69255,0.69263,104900000.0
2007-03-15 07:03:00,0.69253,0.69267,0.69241,0.69267,80400000.0
2007-03-15 07:04:00,0.69255,0.69265,0.69255,0.69255,121999998.0
2007-03-15 07:05:00,0.6926,0.69267,0.69255,0.6926,238000000.0
2007-03-15 07:06:00,0.69255,0.69265,0.69253,0.6926,323999998.0
2007-03-15 07:07:00,0.69257,0.69269,0.69245,0.69245,89700000.0
2007-03-15 07:08:00,0.69255,0.69255,0.69245,0.69255,88400000.0
2007-03-15 07:09:00,0.69258,0.6926,0.69247,0.6926,112299998.0
2007-03-15 07:10:00,0.69268,0.69278,0.69256,0.69276,118899998.0
2007-03-15 07:11:00,0.69265,0.69273,0.69258,0.69258,81200000.0
2007-03-15 07:12:00,0.69265,0.6927,0.69254,0.69254,79300000.0
2007-03-15 07:13:00,0.69252,0.69252,0.69238,0.69244,99399999.0
2007-03-15 07:14:00,0.69232,0.69232,0.69204,0.69205,51900000.0
2007-03-15 07:15:00,0.69207,0.69211,0.69205,0.69207,60600000.0
2007-03-15 07:16:00,0.69222,0.69226,0.69214,0.69226,190499999.0
2007-03-15 07:17:00,0.69229,0.69236,0.69224,0.69228,71200001.0
2007-03-15 07:18:00,0.69217,0.6923,0.69208,0.6923,197499996.0
2007-03-15 07:19:00,0.69233,0.69233,0.69214,0.69226,230899997.0
2007-03-15 07:20:00,0.69247,0.69249,0.69196,0.69204,101999998.0
2007-03-15 07:21:00,0.69194,0.69232,0.69194,0.69232,148000001.0
2007-03-15 07:22:00,0.69229,0.69237,0.69214,0.69214,159800000.0
2007-03-15 07:23:00,0.69213,0.69233,0.69203,0.69232,217599998.0
2007-03-15 07:24:00,0.6924,0.6924,0.6923,0.6924,79599999.0
2007-03-15 07:25:00,0.69227,0.69227,0.69214,0.69227,245599999.0
2007-03-15 07:26:00,0.69225,0.69225,0.69198,0.69198,207200002.0
2007-03-15 07:27:00,0.69201,0.69221,0.69201,0.69217,46200000.0
2007-03-15 07:28:00,0.69232,0.69238,0.69224,0.69232,163799998.0
2007-03-15 07:29:00,0.69222,0.69228,0.6922,0.6922,192000000.0
2007-03-15 07:30:00,0.69214,0.69214,0.69165,0.69173,238399998.0
2007-03-15 07:31:00,0.69168,0.69182,0.69163,0.69173,115600000.0
2007-03-15 07:32:00,0.69164,0.69164,0.69148,0.69148,28600001.0
2007-03-15 07:33:00,0.69142,0.69168,0.69142,0.69152,211800001.0
2007-03-15 07:34:00,0.69169,0.69179,0.69157,0.6916,148999999.0
2007-03-15 07:35:00,0.69157,0.69169,0.6915,0.6915,83699999.0
2007-03-15 07:36:00,0.69137,0.69143,0.69132,0.69143,82600000.0
2007-03-15 07:37:00,0.69161,0.69164,0.69152,0.69152,104700000.0
2007-03-15 07:38:00,0.6915,0.6915,0.69118,0.69118,63699998.0
2007-03-15 07:39:00,0.69126,0.69136,0.69108,0.69116,101900002.0
2007-03-15 07:40:00,0.69124,0.69147,0.69124,0.69147,114600001.0
2007-03-15 07:41:00,0.69151,0.69152,0.69137,0.69138,96499999.0
2007-03-15 07:42:00,0.69148,0.69152,0.69133,0.69133,237200001.0
2007-03-15 07:43:00,0.69145,0.69155,0.69135,0.69145,414200001.0
2007-03-15 07:44:00,0.69145,0.69145,0.69135,0.69135,52500001.0
2007-03-15 07:45:00,0.6915,0.69157,0.6915,0.69153,35000000.0
2007-03-15 07:46:00,0.69153,0.69153,0.69147,0.69147,21500000.0
2007-03-15 07:47:00,0.6915,0.69154,0.69127,0.69138,112100001.0
2007-03-15 07:48:00,0.6915,0.6915,0.6914,0.6914,96299998.0
2007-03-15 07:49:00,0.6915,0.69154,0.69139,0.69139,146400000.0
2007-03-15 07:50:00,0.69152,0.69152,0.6914,0.69144,94800000.0
2007-03-15 07:51:00,0.69143,0.69144,0.69135,0.69142,85100001.0
2007-03-15 07:52:00,0.6915,0.69166,0.69135,0.69138,104399999.0
2007-03-15 07:53:00,0.69156,0.69156,0.69124,0.69132,414200001.0
2007-03-15 07:54:00,0.6913,0.69146,0.69123,0.69125,150100000.0
2007-03-15 07:55:00,0.69133,0.69161,0.69132,0.6916,127599998.0
2007-03-15 07:56:00,0.6916,0.69185,0.69156,0.69185,151999998.0
2007-03-15 07:57:00,0.6918,0.69185,0.6918,0.6918,85099999.0
2007-03-15 07:58:00,0.69179,0.6919,0.69169,0.6919,131800000.0
2007-03-15 07:59:00,0.69188,0.69193,0.6918,0.69183,226299998.0
2007-03-15 08:00:00,0.69204,0.69226,0.69195,0.69226,84700001.0
2007-03-15 08:01:00,0.69242,0.69256,0.69227,0.69256,160100001.0
2007-03-15 08:02:00,0.69255,0.69264,0.69246,0.69252,183600000.0
2007-03-15 08:03:00,0.69258,0.69275,0.69247,0.69268,237199998.0
2007-03-15 08:04:00,0.6926,0.6926,0.69248,0.69256,243700000.0
2007-03-15 08:05:00,0.69253,0.69257,0.69232,0.69232,162100000.0
2007-03-15 08:06:00,0.69237,0.69245,0.69232,0.69243,190800001.0
2007-03-15 08:07:00,0.69248,0.69258,0.69243,0.69258,94200001.0
2007-03-15 08:08:00,0.69223,0.6927,0.69205,0.69236,287600001.0
2007-03-15 08:09:00,0.6924,0.69242,0.69223,0.69233,104000002.0
2007-03-15 08:10:00,0.69211,0.69257,0.69209,0.69253,78699998.0
2007-03-15 08:11:00,0.69263,0.69279,0.69256,0.69259,75800000.0
2007-03-15 08:12:00,0.69241,0.69287,0.69238,0.6927,128900001.0
2007-03-15 08:13:00,0.69252,0.69266,0.69249,0.69264,76799999.0
2007-03-15 08:14:00,0.69253,0.69297,0.69242,0.69288,98700000.0
2007-03-15 08:15:00,0.69284,0.69284,0.69239,0.69255,184000000.0
2007-03-15 08:16:00,0.69261,0.69261,0.69249,0.69249,70700000.0
2007-03-15 08:17:00,0.69257,0.69257,0.69242,0.69242,107300000.0
2007-03-15 08:18:00,0.69245,0.69255,0.69237,0.69245,112700001.0
2007-03-15 08:19:00,0.69252,0.69254,0.69212,0.69234,66800000.0
2007-03-15 08:20:00,0.69236,0.69244,0.6923,0.69237,253100001.0
2007-03-15 08:21:00,0.69246,0.69261,0.69234,0.69234,66100000.0
2007-03-15 08:22:00,0.69226,0.6924,0.69223,0.69235,128599999.0
2007-03-15 08:23:00,0.69228,0.69259,0.69228,0.69243,143300000.0
2007-03-15 08:24:00,0.69248,0.69257,0.6924,0.69257,109400000.0
2007-03-15 08:25:00,0.69254,0.69255,0.69234,0.6925,214499999.0
2007-03-15 08:26:00,0.69251,0.69255,0.69243,0.69255,153400000.0
2007-03-15 08:27:00,0.69243,0.69243,0.69242,0.69242,17600000.0
2007-03-15 08:28:00,0.69242,0.69253,0.69233,0.69233,127800000.0
2007-03-15 08:29:00,0.69237,0.6925,0.69236,0.69245,93900000.0
2007-03-15 08:30:00,0.69237,0.69237,0.69219,0.69224,119699998.0
2007-03-15 08:31:00,0.69225,0.69249,0.69225,0.69232,117500000.0
2007-03-15 08:32:00,0.69225,0.6924,0.6922,0.6923,74200000.0
2007-03-15 08:33:00,0.69235,0.69235,0.69225,0.69235,76900001.0
2007-03-15 08:34:00,0.69223,0.69241,0.69199,0.69209,89300000.0
2007-03-15 08:35:00,0.6924,0.6924,0.69235,0.69235,66800000.0
2007-03-15 08:36:00,0.6923,0.69235,0.69225,0.69235,150899999.0
2007-03-15 08:37:00,0.69235,0.69235,0.69225,0.6923,136200002.0
2007-03-15 08:38:00,0.69221,0.69241,0.69213,0.69227,113800001.0
2007-03-15 08:39:00,0.69219,0.69254,0.69217,0.69225,126800001.0
2007-03-15 08:40:00,0.69213,0.69245,0.69213,0.6922,116300000.0
2007-03-15 08:41:00,0.69235,0.69235,0.69235,0.69235,70200000.0
2007-03-15 08:42:00,0.69224,0.69228,0.69223,0.69223,71899998.0
2007-03-15 08:43:00,0.69233,0.69242,0.69224,0.69227,108399998.0
2007-03-15 08:44:00,0.6922,0.69237,0.6922,0.69225,107800000.0
2007-03-15 08:45:00,0.69223,0.69228,0.69205,0.69207,119099999.0
2007-03-15 08:46:00,0.69202,0.69212,0.69202,0.69207,62000000.0
2007-03-15 08:47:00,0.69205,0.69205,0.692,0.692,26300000.0
2007-03-15 08:48:00,0.69203,0.6921,0.69188,0.69203,64500001.0
2007-03-15 08:49:00,0.692,0.69205,0.692,0.69205,35100000.0
2007-03-15 08:50:00,0.69205,0.69205,0.69195,0.692,110100000.0
2007-03-15 08:51:00,0.69223,0.69223,0.69197,0.69197,139699998.0
2007-03-15 08:52:00,0.69176,0.69227,0.6916,0.69185,249999998.0
2007-03-15 08:53:00,0.69203,0.69216,0.69198,0.69216,273699998.0
2007-03-15 08:54:00,0.69217,0.69217,0.69196,0.69202,103799999.0
2007-03-15 08:55:00,0.69205,0.6921,0.6919,0.692,228399997.0
2007-03-15 08:56:00,0.69197,0.69232,0.69197,0.69212,275799999.0
2007-03-15 08:57:00,0.69216,0.69226,0.69205,0.69205,93999997.0
2007-03-15 08:58:00,0.69209,0.6923,0.69209,0.69211,126899999.0
2007-03-15 08:59:00,0.69213,0.69223,0.69213,0.69223,155300003.0
2007-03-15 09:00:00,0.69227,0.69239,0.69226,0.69232,229099999.0
2007-03-15 09:01:00,0.69222,0.69223,0.69214,0.69222,118900002.0
2007-03-15 09:02:00,0.69222,0.69222,0.69203,0.69203,51899998.0
2007-03-15 09:03:00,0.69203,0.69214,0.69199,0.69211,166100000.0
2007-03-15 09:04:00,0.69215,0.69219,0.69201,0.69203,127100000.0
2007-03-15 09:05:00,0.69203,0.69216,0.69196,0.6921,98000000.0
2007-03-15 09:06:00,0.69218,0.69235,0.69212,0.69224,116300000.0
2007-03-15 09:07:00,0.6922,0.6922,0.69201,0.69218,110100000.0
2007-03-15 09:08:00,0.69209,0.69216,0.69197,0.69209,118899999.0
2007-03-15 09:09:00,0.6922,0.6922,0.69205,0.69205,147800003.0
2007-03-15 09:10:00,0.69215,0.69215,0.692,0.692,124499999.0
2007-03-15 09:11:00,0.69201,0.69232,0.69201,0.69232,168200000.0
2007-03-15 09:12:00,0.69248,0.69248,0.69214,0.6922,149999998.0
2007-03-15 09:13:00,0.69219,0.69238,0.69218,0.69226,191799999.0
2007-03-15 09:14:00,0.69224,0.69237,0.69215,0.69237,472299996.0
2007-03-15 09:15:00,0.69232,0.69234,0.69216,0.69227,241800000.0
2007-03-15 09:16:00,0.69225,0.69246,0.6921,0.69226,604400000.0
2007-03-15 09:17:00,0.69227,0.69229,0.69208,0.69223,138000000.0
2007-03-15 09:18:00,0.69213,0.69228,0.69203,0.69219,407099999.0
2007-03-15 09:19:00,0.69226,0.69233,0.69212,0.69233,150900000.0
2007-03-15 09:20:00,0.69232,0.69235,0.69221,0.69221,386399999.0
2007-03-15 09:21:00,0.69228,0.69238,0.69226,0.69238,105399999.0
2007-03-15 09:22:00,0.69235,0.6924,0.69225,0.69235,190399999.0
2007-03-15 09:23:00,0.69235,0.69241,0.69218,0.6923,337999998.0
2007-03-15 09:24:00,0.69208,0.6924,0.69196,0.69223,153799998.0
2007-03-15 09:25:00,0.69212,0.69235,0.69196,0.69198,185799996.0
2007-03-15 09:26:00,0.69223,0.69234,0.6922,0.6923,215100001.0
2007-03-15 09:27:00,0.69225,0.69234,0.69206,0.69232,113199999.0
2007-03-15 09:28:00,0.69235,0.69245,0.69232,0.69237,223799997.0
2007-03-15 09:29:00,0.69212,0.69223,0.69209,0.69218,91000000.0
2007-03-15 09:30:00,0.69217,0.6922,0.69213,0.69215,264799999.0
2007-03-15 09:31:00,0.69217,0.69217,0.69191,0.69208,244100000.0
2007-03-15 09:32:00,0.69212,0.69212,0.69193,0.69205,359900000.0
2007-03-15 09:33:00,0.69204,0.69204,0.69174,0.69186,249600001.0
2007-03-15 09:34:00,0.69175,0.69175,0.69136,0.69157,196199999.0
2007-03-15 09:35:00,0.69156,0.69156,0.69119,0.6914,270100001.0
2007-03-15 09:36:00,0.69142,0.69154,0.69136,0.69136,288199998.0
2007-03-15 09:37:00,0.69128,0.69144,0.691,0.691,128100000.0
2007-03-15 09:38:00,0.69093,0.69123,0.69093,0.69118,223299998.0
2007-03-15 09:39:00,0.69111,0.69117,0.69087,0.69087,127699999.0
2007-03-15 09:40:00,0.69076,0.69094,0.69076,0.69088,265199999.0
2007-03-15 09:41:00,0.69087,0.69105,0.69081,0.69093,307200000.0
2007-03-15 09:42:00,0.69098,0.69105,0.69086,0.6909,165100002.0
2007-03-15 09:43:00,0.6909,0.69104,0.69078,0.69085,351900001.0
2007-03-15 09:44:00,0.69072,0.69097,0.69072,0.69087,173600001.0
2007-03-15 09:45:00,0.69102,0.69125,0.69088,0.69125,154699998.0
2007-03-15 09:46:00,0.69126,0.69138,0.69109,0.69137,48499999.0
2007-03-15 09:47:00,0.69141,0.69141,0.69126,0.69139,100500000.0
2007-03-15 09:48:00,0.69148,0.69156,0.69143,0.69145,68700000.0
2007-03-15 09:49:00,0.69126,0.69159,0.691,0.69139,101500001.0
2007-03-15 09:50:00,0.69155,0.69159,0.69139,0.69155,188499999.0
2007-03-15 09:51:00,0.69155,0.69171,0.69146,0.69154,146600001.0
2007-03-15 09:52:00,0.69146,0.69165,0.69144,0.69165,332900004.0
2007-03-15 09:53:00,0.69144,0.69165,0.69144,0.69158,118900000.0
2007-03-15 09:54:00,0.69152,0.69175,0.69152,0.69165,370799999.0
2007-03-15 09:55:00,0.6916,0.69168,0.69155,0.6916,178799998.0
2007-03-15 09:56:00,0.69169,0.69214,0.69169,0.692,228099997.0
2007-03-15 09:57:00,0.69201,0.69214,0.69191,0.69191,106499999.0
2007-03-15 09:58:00,0.69198,0.69198,0.69183,0.69195,115600000.0
2007-03-15 09:59:00,0.69197,0.692,0.69186,0.69191,96900000.0
2007-03-15 10:00:00,0.69188,0.69188,0.69168,0.69168,86800001.0
2007-03-15 10:01:00,0.69168,0.69183,0.69168,0.69183,90200000.0
2007-03-15 10:02:00,0.69187,0.69198,0.69187,0.69188,62600000.0
2007-03-15 10:03:00,0.69194,0.69196,0.69177,0.69181,141100000.0
2007-03-15 10:04:00,0.69184,0.69192,0.69184,0.69192,24400000.0
2007-03-15 10:05:00,0.69188,0.69193,0.69179,0.69181,89799998.0
2007-03-15 10:06:00,0.692,0.692,0.69188,0.69195,97699999.0
2007-03-15 10:07:00,0.69196,0.69226,0.69196,0.6922,82100000.0
2007-03-15 10:08:00,0.69222,0.69237,0.69217,0.69237,144999999.0
2007-03-15 10:09:00,0.69237,0.69237,0.69217,0.69227,53800000.0
2007-03-15 10:10:00,0.69203,0.69203,0.69197,0.69197,8100000.0
2007-03-15 10:11:00,0.69189,0.6922,0.69189,0.69204,53300001.0
2007-03-15 10:12:00,0.69205,0.69214,0.69198,0.69202,86999999.0
2007-03-15 10:13:00,0.69201,0.69212,0.69196,0.69203,56300000.0
2007-03-15 10:14:00,0.69197,0.69197,0.69178,0.69186,57000000.0
2007-03-15 10:15:00,0.69187,0.69189,0.69169,0.69181,128600001.0
2007-03-15 10:16:00,0.6918,0.69188,0.69158,0.69183,94899999.0
2007-03-15 10:17:00,0.69185,0.69188,0.69167,0.69167,78100000.0
2007-03-15 10:18:00,0.69176,0.69177,0.69163,0.69168,143800000.0
2007-03-15 10:19:00,0.69183,0.69183,0.69169,0.6917,73600000.0
2007-03-15 10:20:00,0.69165,0.69209,0.69165,0.69209,71100000.0
2007-03-15 10:21:00,0.69196,0.69207,0.69183,0.69207,55199999.0
2007-03-15 10:22:00,0.69201,0.69202,0.6919,0.69197,67200000.0
2007-03-15 10:23:00,0.69205,0.69205,0.69195,0.69205,124600002.0
2007-03-15 10:24:00,0.69217,0.69238,0.69217,0.69231,85899998.0
2007-03-15 10:25:00,0.69226,0.69236,0.69221,0.69224,78600000.0
2007-03-15 10:26:00,0.69235,0.69235,0.69215,0.6922,114400004.0
2007-03-15 10:27:00,0.6923,0.69243,0.69229,0.69229,108200000.0
2007-03-15 10:28:00,0.69228,0.69243,0.69228,0.69243,38199999.0
2007-03-15 10:29:00,0.69244,0.69257,0.69242,0.69248,138400000.0
2007-03-15 10:30:00,0.69246,0.69248,0.69232,0.69235,71300001.0
2007-03-15 10:31:00,0.69236,0.69236,0.69229,0.69236,82200000.0
2007-03-15 10:32:00,0.69228,0.6924,0.69221,0.6924,64900000.0
2007-03-15 10:33:00,0.69247,0.69252,0.69245,0.69248,64300000.0
2007-03-15 10:34:00,0.69247,0.69261,0.69247,0.69251,94099999.0
2007-03-15 10:35:00,0.69241,0.69249,0.69235,0.69238,114999999.0
2007-03-15 10:36:00,0.69237,0.69255,0.69228,0.69253,125499998.0
2007-03-15 10:37:00,0.69253,0.69253,0.69235,0.69235,60000000.0
2007-03-15 10:38:00,0.6923,0.6924,0.6923,0.6924,59799999.0
2007-03-15 10:39:00,0.69243,0.69255,0.69237,0.69255,94299999.0
2007-03-15 10:40:00,0.6925,0.69265,0.6925,0.69265,92099997.0
2007-03-15 10:41:00,0.69221,0.69254,0.69202,0.6924,85700000.0
2007-03-15 10:42:00,0.6925,0.6926,0.69247,0.69247,100399998.0
2007-03-15 10:43:00,0.69237,0.69258,0.69233,0.69233,100099998.0
2007-03-15 10:44:00,0.69237,0.69273,0.69237,0.69262,79300000.0
2007-03-15 10:45:00,0.69282,0.69286,0.69261,0.69261,69700001.0
2007-03-15 10:46:00,0.69259,0.69259,0.69241,0.69245,50799999.0
2007-03-15 10:47:00,0.69244,0.69258,0.69244,0.69256,51100000.0
2007-03-15 10:48:00,0.69252,0.69252,0.69239,0.69239,68999999.0
2007-03-15 10:49:00,0.69244,0.69255,0.69244,0.69255,55499999.0
2007-03-15 10:50:00,0.69253,0.69253,0.69243,0.6925,117499999.0
2007-03-15 10:51:00,0.6922,0.6926,0.6921,0.69242,142400001.0
2007-03-15 10:52:00,0.69238,0.69271,0.69238,0.69258,108800000.0
2007-03-15 10:53:00,0.6925,0.69255,0.69245,0.6925,61500000.0
2007-03-15 10:54:00,0.6926,0.69275,0.6926,0.69268,108899999.0
2007-03-15 10:55:00,0.69272,0.69272,0.69268,0.69268,65700000.0
2007-03-15 10:56:00,0.69259,0.69268,0.69259,0.69265,76600000.0
2007-03-15 10:57:00,0.69259,0.69262,0.69241,0.69241,65300000.0
2007-03-15 10:58:00,0.69249,0.69258,0.69217,0.69217,64000000.0
2007-03-15 10:59:00,0.69227,0.69238,0.69218,0.69222,74000000.0
2007-03-15 11:00:00,0.69221,0.69225,0.69206,0.69206,72899999.0
2007-03-15 11:01:00,0.69214,0.69222,0.69214,0.69222,71700000.0
2007-03-15 11:02:00,0.69212,0.69217,0.6921,0.69212,76600000.0
2007-03-15 11:03:00,0.69207,0.6922,0.69205,0.69215,99200001.0
2007-03-15 11:04:00,0.69205,0.69215,0.69205,0.69215,24300000.0
2007-03-15 11:05:00,0.69218,0.69219,0.69201,0.69215,136900000.0
2007-03-15 11:06:00,0.69222,0.69223,0.69206,0.69223,95800002.0
2007-03-15 11:07:00,0.69216,0.69224,0.69209,0.69209,32600000.0
2007-03-15 11:08:00,0.69215,0.6922,0.69212,0.69212,48700000.0
2007-03-15 11:09:00,0.692,0.69219,0.69199,0.69219,44699999.0
2007-03-15 11:10:00,0.69202,0.69209,0.69187,0.69204,64700001.0
2007-03-15 11:11:00,0.6919,0.69227,0.6919,0.6922,129500001.0
2007-03-15 11:12:00,0.69221,0.69221,0.6921,0.69215,59200000.0
2007-03-15 11:13:00,0.69224,0.69224,0.69203,0.69214,105299999.0
2007-03-15 11:14:00,0.69222,0.69227,0.69212,0.69227,102099997.0
2007-03-15 11:15:00,0.69231,0.69242,0.69223,0.69238,95600000.0
2007-03-15 11:16:00,0.69226,0.69244,0.69226,0.69244,63300001.0
2007-03-15 11:17:00,0.6924,0.69252,0.69239,0.69245,125300000.0
2007-03-15 11:18:00,0.69232,0.69237,0.69222,0.69228,88300002.0
2007-03-15 11:19:00,0.69221,0.69221,0.69192,0.69205,48500000.0
2007-03-15 11:20:00,0.69202,0.69222,0.69202,0.69222,93299999.0
2007-03-15 11:21:00,0.69218,0.69224,0.69209,0.69224,117000000.0
2007-03-15 11:22:00,0.69232,0.69252,0.69223,0.69252,78599999.0
2007-03-15 11:23:00,0.69261,0.69262,0.69253,0.69256,63900000.0
2007-03-15 11:24:00,0.69263,0.69263,0.69206,0.69234,81900000.0
2007-03-15 11:25:00,0.69234,0.69259,0.69228,0.69259,89500001.0
2007-03-15 11:26:00,0.69267,0.69276,0.69251,0.69275,97799999.0
2007-03-15 11:27:00,0.69279,0.69283,0.69268,0.6927,132600001.0
2007-03-15 11:28:00,0.69278,0.69302,0.69278,0.69292,79100000.0
2007-03-15 11:29:00,0.69294,0.69294,0.69267,0.69279,99400000.0
2007-03-15 11:30:00,0.69267,0.69267,0.6924,0.69247,67000000.0
2007-03-15 11:31:00,0.69239,0.69275,0.69239,0.69268,102599999.0
2007-03-15 11:32:00,0.69271,0.69291,0.69271,0.69291,77800001.0
2007-03-15 11:33:00,0.69289,0.6931,0.69289,0.69299,94100000.0
2007-03-15 11:34:00,0.69294,0.69322,0.69294,0.69322,52100001.0
2007-03-15 11:35:00,0.69318,0.69336,0.69314,0.69328,137999999.0
2007-03-15 11:36:00,0.69323,0.69339,0.69322,0.69323,127600001.0
2007-03-15 11:37:00,0.69331,0.69352,0.69331,0.69352,53600000.0
2007-03-15 11:38:00,0.69345,0.69386,0.69345,0.69386,64399999.0
2007-03-15 11:39:00,0.69392,0.69409,0.69371,0.69392,121300001.0
2007-03-15 11:40:00,0.69382,0.69397,0.69379,0.69381,94100000.0
2007-03-15 11:41:00,0.69399,0.69399,0.69378,0.69381,91799998.0
2007-03-15 11:42:00,0.69374,0.69389,0.69359,0.6936,75200000.0
2007-03-15 11:43:00,0.69353,0.69361,0.69348,0.69353,72600000.0
2007-03-15 11:44:00,0.69352,0.69354,0.69342,0.69353,124299999.0
2007-03-15 11:45:00,0.69383,0.69411,0.69351,0.69368,115900000.0
2007-03-15 11:46:00,0.69368,0.69368,0.69322,0.69331,149800000.0
2007-03-15 11:47:00,0.69357,0.6939,0.69357,0.69389,102000001.0
2007-03-15 11:48:00,0.69403,0.69416,0.69401,0.6941,80399998.0
2007-03-15 11:49:00,0.69401,0.69419,0.694,0.694,149500000.0
2007-03-15 11:50:00,0.69413,0.69426,0.69413,0.69426,84500002.0
2007-03-15 11:51:00,0.69422,0.69428,0.69417,0.69417,40900001.0
2007-03-15 11:52:00,0.69428,0.69431,0.69423,0.69423,60000000.0
2007-03-15 11:53:00,0.69414,0.69426,0.694,0.69419,131800002.0
2007-03-15 11:54:00,0.69406,0.69406,0.69355,0.69359,122800001.0
2007-03-15 11:55:00,0.6936,0.69362,0.69355,0.69355,146200000.0
2007-03-15 11:56:00,0.69364,0.69365,0.69348,0.69363,154200000.0
2007-03-15 11:57:00,0.69366,0.69368,0.69361,0.69368,62600000.0
2007-03-15 11:58:00,0.69369,0.69369,0.69347,0.69365,87000000.0
2007-03-15 11:59:00,0.69354,0.69357,0.69349,0.69357,91600000.0
2007-03-15 12:00:00,0.69345,0.69357,0.69345,0.69357,67700000.0
2007-03-15 12:01:00,0.69361,0.69373,0.69361,0.69373,55900001.0
2007-03-15 12:02:00,0.6937,0.6937,0.69351,0.69356,72300001.0
2007-03-15 12:03:00,0.69362,0.69362,0.69343,0.69359,24000000.0
2007-03-15 12:04:00,0.6937,0.69376,0.69363,0.69363,69200001.0
2007-03-15 12:05:00,0.69372,0.69374,0.69353,0.69353,75999999.0
2007-03-15 12:06:00,0.69358,0.69375,0.69358,0.69366,82100000.0
2007-03-15 12:07:00,0.6936,0.69368,0.69357,0.69368,96600000.0
2007-03-15 12:08:00,0.69358,0.69358,0.69343,0.69353,167200000.0
2007-03-15 12:09:00,0.69341,0.69349,0.69333,0.69344,126000000.0
2007-03-15 12:10:00,0.69348,0.69354,0.69341,0.69344,41500000.0
2007-03-15 12:11:00,0.69339,0.69339,0.69317,0.69317,77800000.0
2007-03-15 12:12:00,0.69329,0.6934,0.69326,0.6934,76600000.0
2007-03-15 12:13:00,0.69339,0.6934,0.69334,0.69334,45300000.0
2007-03-15 12:14:00,0.69335,0.69335,0.69315,0.69318,66100000.0
2007-03-15 12:15:00,0.69315,0.69327,0.69313,0.69327,59500002.0
2007-03-15 12:16:00,0.69328,0.69335,0.69314,0.69323,109000000.0
2007-03-15 12:17:00,0.69316,0.6933,0.69316,0.69323,75300001.0
2007-03-15 12:18:00,0.69325,0.6933,0.69315,0.69322,176299998.0
2007-03-15 12:19:00,0.6932,0.69335,0.6932,0.69335,75600000.0
2007-03-15 12:20:00,0.69335,0.69338,0.69329,0.69329,67800001.0
2007-03-15 12:21:00,0.69337,0.69343,0.69336,0.69343,87700000.0
2007-03-15 12:22:00,0.69346,0.69354,0.69346,0.6935,64000000.0
2007-03-15 12:23:00,0.69347,0.69352,0.69345,0.69345,65100000.0
2007-03-15 12:24:00,0.69341,0.69358,0.69341,0.69343,84500000.0
2007-03-15 12:25:00,0.69344,0.69351,0.69338,0.6934,159399999.0
2007-03-15 12:26:00,0.69345,0.6935,0.6934,0.6935,90600000.0
2007-03-15 12:27:00,0.69338,0.69363,0.69321,0.69349,152399999.0
2007-03-15 12:28:00,0.69347,0.69355,0.69341,0.6935,159000001.0
2007-03-15 12:29:00,0.69344,0.69344,0.69328,0.69328,46599999.0
2007-03-15 12:30:00,0.69332,0.69332,0.69319,0.69332,130399998.0
2007-03-15 12:31:00,0.69327,0.69334,0.69319,0.69322,73500000.0
2007-03-15 12:32:00,0.6932,0.6933,0.6932,0.69328,151899998.0
2007-03-15 12:33:00,0.69334,0.69334,0.69325,0.69332,111000000.0
2007-03-15 12:34:00,0.69336,0.69336,0.69311,0.69313,91700000.0
2007-03-15 12:35:00,0.69313,0.69317,0.69308,0.69308,92500000.0
2007-03-15 12:36:00,0.69306,0.69321,0.69295,0.69315,48700001.0
2007-03-15 12:37:00,0.6931,0.6932,0.6931,0.69315,99200000.0
2007-03-15 12:38:00,0.69283,0.69347,0.69278,0.69305,79199999.0
2007-03-15 12:39:00,0.69312,0.69323,0.69309,0.69309,131999999.0
2007-03-15 12:40:00,0.69318,0.69328,0.69318,0.69319,52600000.0
2007-03-15 12:41:00,0.69323,0.69323,0.69317,0.69318,27700000.0
2007-03-15 12:42:00,0.69318,0.69326,0.69299,0.69317,170799998.0
2007-03-15 12:43:00,0.69309,0.69321,0.69309,0.69321,44500000.0
2007-03-15 12:44:00,0.6932,0.69325,0.6931,0.69325,41600000.0
2007-03-15 12:45:00,0.69316,0.6934,0.69316,0.69318,75900001.0
2007-03-15 12:46:00,0.69318,0.69331,0.69276,0.69328,148999999.0
2007-03-15 12:47:00,0.69321,0.69322,0.69296,0.693,87900000.0
2007-03-15 12:48:00,0.69315,0.69323,0.69309,0.69323,77800000.0
2007-03-15 12:49:00,0.69321,0.69321,0.69304,0.69304,131900000.0
2007-03-15 12:50:00,0.69305,0.69313,0.69305,0.69308,42900001.0
2007-03-15 12:51:00,0.69294,0.6932,0.69264,0.6928,86000001.0
2007-03-15 12:52:00,0.69285,0.69319,0.69275,0.69298,92700000.0
2007-03-15 12:53:00,0.69305,0.69314,0.693,0.693,73400000.0
2007-03-15 12:54:00,0.69299,0.69315,0.69299,0.69315,27900000.0
2007-03-15 12:55:00,0.69315,0.6932,0.69315,0.69315,119300000.0
2007-03-15 12:56:00,0.69315,0.69315,0.693,0.69303,84500001.0
2007-03-15 12:57:00,0.69302,0.69319,0.69268,0.69286,67600000.0
2007-03-15 12:58:00,0.69327,0.69327,0.69281,0.69295,137400002.0
2007-03-15 12:59:00,0.69283,0.69325,0.69275,0.69325,76099999.0
2007-03-15 13:00:00,0.69297,0.69313,0.69292,0.69292,153700000.0
2007-03-15 13:01:00,0.69286,0.69286,0.69267,0.69276,73500001.0
2007-03-15 13:02:00,0.6928,0.69287,0.69279,0.69281,82100000.0
2007-03-15 13:03:00,0.69277,0.69287,0.69277,0.69279,51199999.0
2007-03-15 13:04:00,0.6928,0.6928,0.69265,0.69275,67700000.0
2007-03-15 13:05:00,0.69275,0.69283,0.6927,0.69283,92800001.0
2007-03-15 13:06:00,0.6928,0.6928,0.6928,0.6928,20400000.0
2007-03-15 13:07:00,0.69275,0.6929,0.69275,0.69288,190299999.0
2007-03-15 13:08:00,0.69279,0.69282,0.6927,0.6927,43800000.0
2007-03-15 13:09:00,0.69272,0.69282,0.6925,0.69257,84099999.0
2007-03-15 13:10:00,0.69257,0.69268,0.69246,0.69268,87099999.0
2007-03-15 13:11:00,0.69233,0.69268,0.69226,0.69249,95200000.0
2007-03-15 13:12:00,0.69235,0.69252,0.6922,0.69237,63500000.0
2007-03-15 13:13:00,0.69216,0.69288,0.69203,0.69257,99400000.0
2007-03-15 13:14:00,0.69262,0.69276,0.69232,0.69241,107100000.0
2007-03-15 13:15:00,0.69236,0.6927,0.69226,0.69265,112699999.0
2007-03-15 13:16:00,0.69272,0.69279,0.69265,0.69265,141699999.0
2007-03-15 13:17:00,0.6928,0.6928,0.6927,0.6928,57700000.0
2007-03-15 13:18:00,0.6928,0.6928,0.6927,0.69275,81700000.0
2007-03-15 13:19:00,0.69287,0.69299,0.69273,0.69285,67700001.0
2007-03-15 13:20:00,0.69298,0.69314,0.69298,0.6931,124000001.0
2007-03-15 13:21:00,0.69291,0.69306,0.69281,0.69283,124700000.0
2007-03-15 13:22:00,0.69271,0.69279,0.69268,0.69273,143600002.0
2007-03-15 13:23:00,0.69272,0.69292,0.69272,0.6929,62499999.0
2007-03-15 13:24:00,0.69286,0.69286,0.69252,0.6926,58599999.0
2007-03-15 13:25:00,0.69256,0.69273,0.69235,0.69244,106000001.0
2007-03-15 13:26:00,0.69244,0.69262,0.69244,0.69247,76300002.0
2007-03-15 13:27:00,0.69237,0.69244,0.69236,0.69244,117100001.0
2007-03-15 13:28:00,0.69247,0.69249,0.69239,0.69243,106199999.0
2007-03-15 13:29:00,0.69246,0.69258,0.69242,0.69258,143500000.0
2007-03-15 13:30:00,0.69248,0.69257,0.69247,0.69251,65300000.0
2007-03-15 13:31:00,0.69249,0.69253,0.69249,0.69253,23900000.0
2007-03-15 13:32:00,0.69255,0.69255,0.69247,0.69247,58900000.0
2007-03-15 13:33:00,0.69263,0.69263,0.69248,0.69257,98499999.0
2007-03-15 13:34:00,0.69255,0.69255,0.69255,0.69255,1600000.0
2007-03-15 13:35:00,0.6924,0.69262,0.6924,0.69253,62899999.0
2007-03-15 13:36:00,0.69242,0.69257,0.69239,0.69239,163800000.0
2007-03-15 13:37:00,0.6925,0.69265,0.69213,0.69225,111800000.0
2007-03-15 13:38:00,0.69251,0.69251,0.69225,0.69225,87600000.0
2007-03-15 13:39:00,0.69247,0.69253,0.69223,0.69248,94900000.0
2007-03-15 13:40:00,0.69255,0.69267,0.69252,0.69265,58899999.0
2007-03-15 13:41:00,0.69262,0.69279,0.69262,0.69276,58100000.0
2007-03-15 13:42:00,0.69264,0.69265,0.69253,0.69253,65300000.0
2007-03-15 13:43:00,0.69264,0.69266,0.69253,0.69263,47900000.0
2007-03-15 13:44:00,0.69261,0.69272,0.69255,0.69264,87000002.0
2007-03-15 13:45:00,0.69258,0.69261,0.6925,0.69255,63800000.0
2007-03-15 13:46:00,0.69253,0.6926,0.69244,0.6926,76100000.0
2007-03-15 13:47:00,0.69257,0.69262,0.69247,0.69248,62400000.0
2007-03-15 13:48:00,0.6924,0.69262,0.69207,0.69207,80300000.0
2007-03-15 13:49:00,0.69252,0.69266,0.69252,0.69255,90100001.0
2007-03-15 13:50:00,0.69258,0.69261,0.69249,0.6926,81500000.0
2007-03-15 13:51:00,0.6926,0.6926,0.69255,0.69255,39800001.0
2007-03-15 13:52:00,0.69289,0.69292,0.69231,0.69231,70300001.0
2007-03-15 13:53:00,0.69261,0.69285,0.69261,0.69267,52999999.0
2007-03-15 13:54:00,0.69262,0.69291,0.69262,0.69268,86700000.0
2007-03-15 13:55:00,0.69265,0.69265,0.69255,0.6926,100299999.0
2007-03-15 13:56:00,0.69243,0.69286,0.69202,0.69278,124100000.0
2007-03-15 13:57:00,0.69261,0.69272,0.69256,0.69268,64600000.0
2007-03-15 13:58:00,0.69268,0.69278,0.69268,0.69278,41400000.0
2007-03-15 13:59:00,0.69275,0.69277,0.69259,0.69268,69500000.0
2007-03-15 14:00:00,0.69256,0.6927,0.69256,0.69266,51000000.0
2007-03-15 14:01:00,0.69266,0.69269,0.69266,0.69269,45900000.0
2007-03-15 14:02:00,0.69274,0.69278,0.69271,0.69271,83200000.0
2007-03-15 14:03:00,0.6928,0.6928,0.69272,0.69275,91800000.0
2007-03-15 14:04:00,0.69258,0.69305,0.69225,0.69283,69399999.0
2007-03-15 14:05:00,0.6927,0.69275,0.6927,0.69275,50100000.0
2007-03-15 14:06:00,0.6928,0.69301,0.69234,0.69301,75800000.0
2007-03-15 14:07:00,0.69269,0.69299,0.69254,0.69269,60000000.0
2007-03-15 14:08:00,0.69285,0.69285,0.69267,0.6927,80500000.0
2007-03-15 14:09:00,0.69275,0.6928,0.6927,0.6928,95500001.0
2007-03-15 14:10:00,0.69229,0.69295,0.69229,0.69246,44700000.0
2007-03-15 14:11:00,0.69253,0.69289,0.69253,0.69271,159700000.0
2007-03-15 14:12:00,0.69273,0.69274,0.69267,0.69267,61300000.0
2007-03-15 14:13:00,0.69258,0.69277,0.69258,0.69275,88899999.0
2007-03-15 14:14:00,0.69271,0.69271,0.69256,0.69265,175100003.0
2007-03-15 14:15:00,0.69272,0.6929,0.69198,0.69202,107500000.0
2007-03-15 14:16:00,0.69261,0.69274,0.69261,0.69273,42100000.0
2007-03-15 14:17:00,0.6928,0.6928,0.69275,0.6928,82899999.0
2007-03-15 14:18:00,0.6927,0.69274,0.69268,0.69271,47000000.0
2007-03-15 14:19:00,0.69265,0.69268,0.69263,0.69268,116300000.0
2007-03-15 14:20:00,0.69254,0.69255,0.69241,0.69255,60200000.0
2007-03-15 14:21:00,0.69256,0.69278,0.69253,0.69266,108599996.0
2007-03-15 14:22:00,0.6926,0.69275,0.6926,0.69275,107600003.0
2007-03-15 14:23:00,0.69259,0.6929,0.69259,0.6929,99900000.0
2007-03-15 14:24:00,0.69287,0.69287,0.69267,0.69267,30700000.0
2007-03-15 14:25:00,0.69264,0.69286,0.69258,0.69286,47100001.0
2007-03-15 14:26:00,0.69287,0.69298,0.69287,0.69298,123899998.0
2007-03-15 14:27:00,0.69302,0.69302,0.69281,0.69291,81300000.0
2007-03-15 14:28:00,0.69302,0.69306,0.69289,0.693,54499999.0
2007-03-15 14:29:00,0.69295,0.69307,0.69294,0.69294,49800000.0
2007-03-15 14:30:00,0.69286,0.69286,0.69272,0.69283,110400000.0
2007-03-15 14:31:00,0.69308,0.69323,0.69308,0.69323,39200000.0
2007-03-15 14:32:00,0.6931,0.6931,0.69225,0.69243,76500000.0
2007-03-15 14:33:00,0.69223,0.69223,0.69193,0.69216,103699998.0
2007-03-15 14:34:00,0.69232,0.69242,0.69227,0.69242,79700001.0
2007-03-15 14:35:00,0.6923,0.6923,0.6919,0.69208,68300000.0
2007-03-15 14:36:00,0.69202,0.69202,0.69164,0.69167,75100000.0
2007-03-15 14:37:00,0.69159,0.69182,0.69155,0.69182,33300000.0
2007-03-15 14:38:00,0.69198,0.69212,0.69198,0.69212,9600000.0
2007-03-15 14:39:00,0.69221,0.69227,0.69219,0.69224,46200000.0
2007-03-15 14:40:00,0.69225,0.69225,0.69211,0.69211,84300001.0
2007-03-15 14:41:00,0.69205,0.69205,0.69177,0.69183,105899999.0
2007-03-15 14:42:00,0.69185,0.69219,0.69185,0.69219,78000000.0
2007-03-15 14:43:00,0.69204,0.69205,0.69197,0.69198,106099999.0
2007-03-15 14:44:00,0.69202,0.69217,0.69202,0.69212,56600000.0
2007-03-15 14:45:00,0.69226,0.69241,0.6922,0.69241,144000002.0
2007-03-15 14:46:00,0.69236,0.69239,0.69226,0.69231,55799999.0
2007-03-15 14:47:00,0.6922,0.69232,0.69198,0.69228,81400000.0
2007-03-15 14:48:00,0.69237,0.69239,0.69221,0.6923,66100000.0
2007-03-15 14:49:00,0.69219,0.69223,0.69215,0.69219,60400000.0
2007-03-15 14:50:00,0.69215,0.69216,0.69209,0.69214,59800000.0
2007-03-15 14:51:00,0.69215,0.69215,0.6921,0.69215,30500000.0
2007-03-15 14:52:00,0.6921,0.6922,0.69203,0.69203,38300000.0
2007-03-15 14:53:00,0.69221,0.69232,0.69212,0.69232,35500000.0
2007-03-15 14:54:00,0.69226,0.69236,0.69219,0.69231,117900000.0
2007-03-15 14:55:00,0.69224,0.69227,0.69219,0.69221,59799999.0
2007-03-15 14:56:00,0.69222,0.69234,0.69222,0.69225,132100001.0
2007-03-15 14:57:00,0.69226,0.69244,0.69225,0.69244,104300001.0
2007-03-15 14:58:00,0.69223,0.69223,0.69207,0.69209,65899999.0
2007-03-15 14:59:00,0.69209,0.69209,0.6919,0.69205,83200001.0
2007-03-15 15:00:00,0.69212,0.69218,0.69211,0.69211,30400000.0
2007-03-15 15:01:00,0.69215,0.69219,0.69199,0.69208,98999999.0
2007-03-15 15:02:00,0.69215,0.69225,0.69215,0.69215,71400000.0
2007-03-15 15:03:00,0.69218,0.69231,0.69209,0.69209,93600000.0
2007-03-15 15:04:00,0.69213,0.69222,0.69212,0.69214,76600001.0
2007-03-15 15:05:00,0.6924,0.6924,0.69229,0.69229,93800001.0
2007-03-15 15:06:00,0.69231,0.69231,0.69206,0.69223,72500001.0
2007-03-15 15:07:00,0.69236,0.69244,0.6923,0.6923,165999999.0
2007-03-15 15:08:00,0.69232,0.69232,0.69207,0.69207,85800000.0
2007-03-15 15:09:00,0.69216,0.69222,0.69209,0.69209,46800000.0
2007-03-15 15:10:00,0.69217,0.6924,0.69205,0.69221,82100000.0
2007-03-15 15:11:00,0.69213,0.69222,0.69207,0.69222,119899999.0
2007-03-15 15:12:00,0.69218,0.69232,0.69206,0.69228,78800000.0
2007-03-15 15:13:00,0.69237,0.69237,0.69216,0.69216,71900000.0
2007-03-15 15:14:00,0.69207,0.6923,0.69207,0.6923,102300000.0
2007-03-15 15:15:00,0.69223,0.69243,0.69223,0.69235,79400000.0
2007-03-15 15:16:00,0.69236,0.69249,0.69236,0.69239,86699998.0
2007-03-15 15:17:00,0.69245,0.69245,0.69212,0.69212,40199999.0
2007-03-15 15:18:00,0.692,0.69213,0.692,0.69211,99400003.0
2007-03-15 15:19:00,0.69215,0.6922,0.6921,0.6921,119499998.0
2007-03-15 15:20:00,0.69219,0.69219,0.69207,0.69217,74400000.0
2007-03-15 15:21:00,0.69221,0.69234,0.69219,0.69222,171199997.0
2007-03-15 15:22:00,0.69234,0.69246,0.69231,0.69246,87699999.0
2007-03-15 15:23:00,0.6923,0.69244,0.6921,0.69223,105800001.0
2007-03-15 15:24:00,0.69228,0.69235,0.69228,0.69235,63800000.0
2007-03-15 15:25:00,0.69239,0.69243,0.69223,0.69232,97199999.0
2007-03-15 15:26:00,0.69217,0.69217,0.69196,0.69209,28800000.0
2007-03-15 15:27:00,0.69211,0.69221,0.69201,0.69207,99700001.0
2007-03-15 15:28:00,0.69196,0.69204,0.69176,0.6918,73399999.0
2007-03-15 15:29:00,0.69181,0.69181,0.69166,0.69175,138600002.0
2007-03-15 15:30:00,0.69163,0.69164,0.69121,0.69147,135300000.0
2007-03-15 15:31:00,0.69156,0.69166,0.6915,0.69166,63800000.0
2007-03-15 15:32:00,0.69152,0.69171,0.69152,0.69153,166900000.0
2007-03-15 15:33:00,0.69151,0.69168,0.69144,0.69168,169099997.0
2007-03-15 15:34:00,0.69168,0.69171,0.69156,0.69156,79200000.0
2007-03-15 15:35:00,0.69158,0.6918,0.69158,0.69179,101900000.0
2007-03-15 15:36:00,0.69193,0.69202,0.69176,0.69176,96700000.0
2007-03-15 15:37:00,0.69191,0.69214,0.69176,0.69214,124500000.0
2007-03-15 15:38:00,0.69216,0.6923,0.69204,0.69221,145100001.0
2007-03-15 15:39:00,0.6924,0.69251,0.69229,0.69249,52400000.0
2007-03-15 15:40:00,0.6925,0.69256,0.69244,0.69254,119500000.0
2007-03-15 15:41:00,0.6924,0.69241,0.69224,0.69235,96399998.0
2007-03-15 15:42:00,0.69253,0.69266,0.69253,0.69266,43900001.0
2007-03-15 15:43:00,0.69262,0.69262,0.6925,0.6925,27100000.0
2007-03-15 15:44:00,0.6924,0.6924,0.69223,0.69231,80500000.0
2007-03-15 15:45:00,0.69229,0.6923,0.69223,0.6923,82300000.0
2007-03-15 15:46:00,0.69242,0.69255,0.69242,0.69247,44300000.0
2007-03-15 15:47:00,0.69261,0.69268,0.69255,0.69268,87000000.0
2007-03-15 15:48:00,0.69269,0.69293,0.69256,0.69262,80299999.0
2007-03-15 15:49:00,0.69249,0.69257,0.69245,0.69245,43700000.0
2007-03-15 15:50:00,0.6924,0.69255,0.6924,0.69255,26100000.0
2007-03-15 15:51:00,0.69262,0.69262,0.69249,0.69249,156500000.0
2007-03-15 15:52:00,0.69253,0.69269,0.69252,0.69269,127500001.0
2007-03-15 15:53:00,0.69255,0.69261,0.69249,0.69261,84200000.0
2007-03-15 15:54:00,0.6926,0.69276,0.69257,0.6927,84499999.0
2007-03-15 15:55:00,0.69275,0.69303,0.69275,0.69303,97600002.0
2007-03-15 15:56:00,0.69298,0.69298,0.69267,0.69267,65100001.0
2007-03-15 15:57:00,0.69266,0.69288,0.69266,0.69285,96599999.0
2007-03-15 15:58:00,0.69296,0.69296,0.69269,0.69275,78199999.0
2007-03-15 15:59:00,0.69271,0.69327,0.69271,0.69327,108399999.0
2007-03-15 16:00:00,0.6934,0.69353,0.6934,0.69353,102199999.0
2007-03-15 16:01:00,0.6935,0.69415,0.6935,0.69415,101799999.0
2007-03-15 16:02:00,0.6942,0.69427,0.69415,0.69427,81699999.0
2007-03-15 16:03:00,0.6943,0.69437,0.69424,0.69424,125800000.0
2007-03-15 16:04:00,0.69423,0.69423,0.69403,0.69413,55599999.0
2007-03-15 16:05:00,0.69391,0.694,0.69384,0.694,49800000.0
2007-03-15 16:06:00,0.69404,0.69412,0.69404,0.69406,69599998.0
2007-03-15 16:07:00,0.69399,0.69409,0.69391,0.69407,81099998.0
2007-03-15 16:08:00,0.6941,0.69414,0.69392,0.69401,196500002.0
2007-03-15 16:09:00,0.69405,0.69417,0.69395,0.69417,73300000.0
2007-03-15 16:10:00,0.6942,0.69427,0.69401,0.69405,91199999.0
2007-03-15 16:11:00,0.69416,0.69424,0.69415,0.69415,101100002.0
2007-03-15 16:12:00,0.69436,0.69448,0.69425,0.69427,156299999.0
2007-03-15 16:13:00,0.69423,0.69434,0.6941,0.69426,81900002.0
2007-03-15 16:14:00,0.69399,0.69403,0.69395,0.694,57199999.0
2007-03-15 16:15:00,0.69407,0.69412,0.69398,0.69401,120200000.0
2007-03-15 16:16:00,0.69398,0.69414,0.69381,0.69414,167200002.0
2007-03-15 16:17:00,0.69411,0.69412,0.69399,0.69407,55699999.0
2007-03-15 16:18:00,0.694,0.69405,0.69385,0.694,106400001.0
2007-03-15 16:19:00,0.69395,0.69405,0.69395,0.69405,142700000.0
2007-03-15 16:20:00,0.69396,0.69396,0.69381,0.69381,120300000.0
2007-03-15 16:21:00,0.6938,0.69387,0.69373,0.69383,123500000.0
2007-03-15 16:22:00,0.69385,0.69385,0.69375,0.69385,70200001.0
2007-03-15 16:23:00,0.69379,0.69404,0.69379,0.69397,110699999.0
2007-03-15 16:24:00,0.69404,0.69404,0.69404,0.69404,20700000.0
2007-03-15 16:25:00,0.69408,0.69415,0.69401,0.69403,134500000.0
2007-03-15 16:26:00,0.69408,0.69408,0.69401,0.69405,64600000.0
2007-03-15 16:27:00,0.69405,0.69405,0.69377,0.69377,73700000.0
2007-03-15 16:28:00,0.69393,0.694,0.69385,0.69386,57500002.0
2007-03-15 16:29:00,0.69381,0.69381,0.69373,0.69378,160499997.0
2007-03-15 16:30:00,0.69376,0.69389,0.69376,0.69385,77499999.0
2007-03-15 16:31:00,0.69385,0.694,0.69385,0.69397,84700000.0
2007-03-15 16:32:00,0.69392,0.694,0.69387,0.69396,66300000.0
2007-03-15 16:33:00,0.69392,0.69402,0.69383,0.69383,58500000.0
2007-03-15 16:34:00,0.69399,0.69399,0.69391,0.69396,108200000.0
2007-03-15 16:35:00,0.69393,0.694,0.69386,0.694,129700000.0
2007-03-15 16:36:00,0.69414,0.69421,0.69414,0.69418,77500000.0
2007-03-15 16:37:00,0.69422,0.69436,0.69417,0.69434,124400001.0
2007-03-15 16:38:00,0.69391,0.69423,0.69381,0.69397,129599998.0
2007-03-15 16:39:00,0.69431,0.69431,0.69414,0.69414,38200000.0
2007-03-15 16:40:00,0.69412,0.69416,0.69404,0.69415,129100000.0
2007-03-15 16:41:00,0.69413,0.69426,0.69413,0.69416,57800000.0
2007-03-15 16:42:00,0.69413,0.69421,0.69405,0.69412,117999998.0
2007-03-15 16:43:00,0.69401,0.6942,0.69401,0.69409,35600000.0
2007-03-15 16:44:00,0.69408,0.69431,0.69408,0.6943,49900000.0
2007-03-15 16:45:00,0.69434,0.69444,0.69423,0.6943,132600000.0
2007-03-15 16:46:00,0.69427,0.69442,0.69427,0.69439,110000002.0
2007-03-15 16:47:00,0.69436,0.69446,0.69434,0.69446,114200001.0
2007-03-15 16:48:00,0.69446,0.69446,0.69405,0.6942,118400001.0
2007-03-15 16:49:00,0.69409,0.69423,0.69401,0.69413,152499999.0
2007-03-15 16:50:00,0.69404,0.69413,0.69396,0.69396,80800001.0
2007-03-15 16:51:00,0.69403,0.69422,0.69403,0.6941,79200000.0
2007-03-15 16:52:00,0.69415,0.6943,0.69415,0.69415,80500001.0
2007-03-15 16:53:00,0.69426,0.69451,0.69426,0.69443,103500000.0
2007-03-15 16:54:00,0.69424,0.69456,0.69424,0.69444,60700000.0
2007-03-15 16:55:00,0.69425,0.6943,0.69425,0.6943,61800001.0
2007-03-15 16:56:00,0.69425,0.69442,0.69425,0.69433,84500000.0
2007-03-15 16:57:00,0.69436,0.69443,0.69432,0.69442,55800000.0
2007-03-15 16:58:00,0.69439,0.69439,0.69422,0.69431,74000000.0
2007-03-15 16:59:00,0.69435,0.69436,0.6943,0.69433,82999999.0
2007-03-15 17:00:00,0.69413,0.69438,0.69394,0.69423,88499999.0
2007-03-15 17:01:00,0.69421,0.69432,0.69421,0.6943,47599999.0
2007-03-15 17:02:00,0.69426,0.69437,0.69426,0.69434,55000000.0
2007-03-15 17:03:00,0.69427,0.69437,0.69424,0.69427,74500001.0
2007-03-15 17:04:00,0.69439,0.69447,0.69433,0.69447,119499999.0
2007-03-15 17:05:00,0.69446,0.69446,0.69429,0.69429,76300000.0
2007-03-15 17:06:00,0.69446,0.69457,0.69446,0.69457,43700000.0
2007-03-15 17:07:00,0.69447,0.69465,0.69437,0.69465,63899999.0
2007-03-15 17:08:00,0.69469,0.69502,0.69453,0.69497,149999998.0
2007-03-15 17:09:00,0.69511,0.69527,0.69511,0.69515,84300000.0
2007-03-15 17:10:00,0.69516,0.69519,0.6949,0.69505,107699999.0
2007-03-15 17:11:00,0.69513,0.69526,0.69507,0.69518,77199998.0
2007-03-15 17:12:00,0.69515,0.69531,0.69513,0.69518,133899996.0
2007-03-15 17:13:00,0.69538,0.69546,0.69533,0.69533,112699999.0
2007-03-15 17:14:00,0.69529,0.69529,0.69499,0.69499,121099999.0
2007-03-15 17:15:00,0.69507,0.69507,0.69458,0.69482,102600000.0
2007-03-15 17:16:00,0.69485,0.69487,0.69466,0.69484,78900002.0
2007-03-15 17:17:00,0.69485,0.69499,0.69482,0.69482,68200003.0
2007-03-15 17:18:00,0.69485,0.695,0.69485,0.69487,48600000.0
2007-03-15 17:19:00,0.69495,0.69509,0.69474,0.6948,197900000.0
2007-03-15 17:20:00,0.69495,0.69495,0.6948,0.6948,54199999.0
2007-03-15 17:21:00,0.69487,0.69498,0.69486,0.69498,73500000.0
2007-03-15 17:22:00,0.69492,0.69497,0.69476,0.69478,62200000.0
2007-03-15 17:23:00,0.69477,0.69477,0.69465,0.69465,20700000.0
2007-03-15 17:24:00,0.69466,0.69484,0.69466,0.69479,82500001.0
2007-03-15 17:25:00,0.69478,0.69487,0.69466,0.69487,61600000.0
2007-03-15 17:26:00,0.6946,0.69503,0.69456,0.69471,78199999.0
2007-03-15 17:27:00,0.69475,0.69475,0.69475,0.69475,12800000.0
2007-03-15 17:28:00,0.69495,0.69539,0.69495,0.69539,66100000.0
2007-03-15 17:29:00,0.69523,0.69523,0.69504,0.69508,68500000.0
2007-03-15 17:30:00,0.69503,0.69503,0.69494,0.69497,98800002.0
2007-03-15 17:31:00,0.69497,0.69503,0.69497,0.69501,50200000.0
2007-03-15 17:32:00,0.69515,0.69516,0.69501,0.69516,45400001.0
2007-03-15 17:33:00,0.69522,0.69524,0.69513,0.69518,93200001.0
2007-03-15 17:34:00,0.69477,0.69536,0.69477,0.69501,135200001.0
2007-03-15 17:35:00,0.69506,0.69519,0.69506,0.69519,64800000.0
2007-03-15 17:36:00,0.69498,0.69498,0.69482,0.69485,43800000.0
2007-03-15 17:37:00,0.69472,0.69472,0.69448,0.6947,113800000.0
2007-03-15 17:38:00,0.69474,0.69481,0.69474,0.6948,75400001.0
2007-03-15 17:39:00,0.69482,0.69491,0.69478,0.69482,106300000.0
2007-03-15 17:40:00,0.69481,0.69481,0.69473,0.6948,75899999.0
2007-03-15 17:41:00,0.69478,0.69484,0.69468,0.69472,96200001.0
2007-03-15 17:42:00,0.69465,0.69477,0.69459,0.69477,50300000.0
2007-03-15 17:43:00,0.69468,0.69473,0.69462,0.69462,71700002.0
2007-03-15 17:44:00,0.69474,0.69477,0.6947,0.6947,61100000.0
2007-03-15 17:45:00,0.69467,0.69476,0.69467,0.69467,33500000.0
2007-03-15 17:46:00,0.69474,0.69487,0.69466,0.69475,90699999.0
2007-03-15 17:47:00,0.69475,0.69482,0.6947,0.69477,104300001.0
2007-03-15 17:48:00,0.6947,0.69484,0.69454,0.69484,56200001.0
2007-03-15 17:49:00,0.6948,0.69485,0.6948,0.69485,12700000.0
2007-03-15 17:50:00,0.69487,0.69491,0.69478,0.6948,169099998.0
2007-03-15 17:51:00,0.69482,0.69488,0.69478,0.69488,111700002.0
2007-03-15 17:52:00,0.69482,0.69495,0.69482,0.69489,98800000.0
2007-03-15 17:53:00,0.69488,0.6949,0.69484,0.6949,79100002.0
2007-03-15 17:54:00,0.69485,0.69485,0.69474,0.6948,53000000.0
2007-03-15 17:55:00,0.69468,0.69488,0.69457,0.69457,105900001.0
2007-03-15 17:56:00,0.6947,0.6947,0.69455,0.69455,42400000.0
2007-03-15 17:57:00,0.69464,0.69464,0.69443,0.69451,103999998.0
2007-03-15 17:58:00,0.69448,0.69484,0.69444,0.69484,66100001.0
2007-03-15 17:59:00,0.6948,0.69486,0.69442,0.69444,82900000.0
2007-03-15 18:00:00,0.6945,0.69479,0.6945,0.69466,94200001.0
2007-03-15 18:01:00,0.69466,0.69476,0.69455,0.69475,109600000.0
2007-03-15 18:02:00,0.69477,0.69487,0.69463,0.69475,156700001.0
2007-03-15 18:03:00,0.69458,0.69473,0.69458,0.69464,121400000.0
2007-03-15 18:04:00,0.69469,0.69471,0.69447,0.69453,103699998.0
2007-03-15 18:05:00,0.69448,0.6946,0.69445,0.69455,124499999.0
2007-03-15 18:06:00,0.69457,0.69457,0.69434,0.69453,124099998.0
2007-03-15 18:07:00,0.69455,0.69462,0.69437,0.69456,121500001.0
2007-03-15 18:08:00,0.69466,0.69467,0.69457,0.6946,81500001.0
2007-03-15 18:09:00,0.69449,0.69466,0.69449,0.69466,42600000.0
2007-03-15 18:10:00,0.69465,0.69469,0.69461,0.69469,47100000.0
2007-03-15 18:11:00,0.69473,0.69486,0.69473,0.69474,78200001.0
2007-03-15 18:12:00,0.69485,0.69507,0.69485,0.695,87500000.0
2007-03-15 18:13:00,0.69515,0.69515,0.69488,0.69496,70900001.0
2007-03-15 18:14:00,0.69499,0.69514,0.69493,0.69514,122300002.0
2007-03-15 18:15:00,0.69517,0.69518,0.69497,0.69505,69300000.0
2007-03-15 18:16:00,0.69515,0.69515,0.69508,0.6951,79100001.0
2007-03-15 18:17:00,0.69508,0.69519,0.69504,0.6951,154699999.0
2007-03-15 18:18:00,0.69512,0.69512,0.69488,0.69505,131799999.0
2007-03-15 18:19:00,0.69509,0.69567,0.69509,0.6956,112200001.0
2007-03-15 18:20:00,0.69584,0.69607,0.69576,0.69607,72700000.0
2007-03-15 18:21:00,0.69586,0.69607,0.69586,0.69607,74100000.0
2007-03-15 18:22:00,0.69614,0.69625,0.69599,0.69599,99500000.0
2007-03-15 18:23:00,0.69561,0.69561,0.69522,0.69527,77399999.0
2007-03-15 18:24:00,0.69539,0.69571,0.69535,0.69571,80900000.0
2007-03-15 18:25:00,0.69578,0.69578,0.69547,0.69551,87900001.0
2007-03-15 18:26:00,0.69553,0.6956,0.69548,0.69548,84900000.0
2007-03-15 18:27:00,0.6955,0.6957,0.69533,0.69553,95000000.0
2007-03-15 18:28:00,0.69558,0.69558,0.69551,0.69552,52300000.0
2007-03-15 18:29:00,0.69554,0.69554,0.6953,0.69531,168199997.0
2007-03-15 18:30:00,0.69514,0.69528,0.69514,0.69518,80900002.0
2007-03-15 18:31:00,0.69528,0.69557,0.69528,0.69551,87899999.0
2007-03-15 18:32:00,0.69546,0.69546,0.69537,0.69546,61200001.0
2007-03-15 18:33:00,0.69552,0.69561,0.69539,0.69546,62399999.0
2007-03-15 18:34:00,0.69549,0.6955,0.6953,0.6953,65799999.0
2007-03-15 18:35:00,0.69523,0.69532,0.69522,0.69522,51800000.0
2007-03-15 18:36:00,0.69536,0.69552,0.69526,0.69552,124700001.0
2007-03-15 18:37:00,0.69551,0.69553,0.69534,0.69547,89700000.0
2007-03-15 18:38:00,0.69527,0.69537,0.69527,0.69537,97000000.0
2007-03-15 18:39:00,0.69537,0.69542,0.69524,0.69528,126299997.0
2007-03-15 18:40:00,0.69523,0.69528,0.69502,0.69503,84800000.0
2007-03-15 18:41:00,0.695,0.695,0.69486,0.69495,90499998.0
2007-03-15 18:42:00,0.69515,0.69528,0.69494,0.69494,55600000.0
2007-03-15 18:43:00,0.69487,0.69495,0.69484,0.69493,188999999.0
2007-03-15 18:44:00,0.6949,0.69495,0.69483,0.69487,101699999.0
2007-03-15 18:45:00,0.69483,0.69488,0.69471,0.69485,114899999.0
2007-03-15 18:46:00,0.69483,0.69485,0.6948,0.6948,89800000.0
2007-03-15 18:47:00,0.6948,0.6948,0.69477,0.6948,60100001.0
2007-03-15 18:48:00,0.69473,0.69482,0.69464,0.69464,89499998.0
2007-03-15 18:49:00,0.69478,0.69484,0.69469,0.69478,49500000.0
2007-03-15 18:50:00,0.6949,0.6949,0.6947,0.69485,50000000.0
2007-03-15 18:51:00,0.6948,0.6949,0.6948,0.6949,63999998.0
2007-03-15 18:52:00,0.69483,0.695,0.69476,0.69494,90100001.0
2007-03-15 18:53:00,0.69483,0.69485,0.69475,0.69485,149200000.0
2007-03-15 18:54:00,0.69473,0.6949,0.69469,0.6949,81199999.0
2007-03-15 18:55:00,0.69492,0.69495,0.69474,0.69495,102500002.0
2007-03-15 18:56:00,0.69472,0.69472,0.69453,0.69453,12000000.0
2007-03-15 18:57:00,0.69448,0.69458,0.69434,0.69458,114000002.0
2007-03-15 18:58:00,0.6946,0.69465,0.6946,0.69465,56300000.0
2007-03-15 18:59:00,0.6946,0.6946,0.69441,0.69443,75700000.0
2007-03-15 19:00:00,0.69463,0.69471,0.6945,0.69453,75000001.0
2007-03-15 19:01:00,0.69455,0.69466,0.69451,0.69466,68600000.0
2007-03-15 19:02:00,0.69456,0.69457,0.69446,0.69446,57200000.0
2007-03-15 19:03:00,0.69447,0.6945,0.69437,0.69437,105499999.0
2007-03-15 19:04:00,0.69453,0.69453,0.69437,0.69441,73500000.0
2007-03-15 19:05:00,0.69443,0.69448,0.6944,0.6944,57400000.0
2007-03-15 19:06:00,0.69445,0.69459,0.69445,0.69449,70900001.0
2007-03-15 19:07:00,0.69463,0.69463,0.69451,0.69454,91400002.0
2007-03-15 19:08:00,0.69453,0.69456,0.69446,0.69446,73700001.0
2007-03-15 19:09:00,0.69453,0.69458,0.69449,0.69452,136699999.0
2007-03-15 19:10:00,0.69447,0.69447,0.69437,0.69437,130000000.0
2007-03-15 19:11:00,0.69436,0.69452,0.6943,0.69442,104800001.0
2007-03-15 19:12:00,0.69435,0.69452,0.69435,0.69452,67599999.0
2007-03-15 19:13:00,0.69475,0.69488,0.69475,0.69488,132200000.0
2007-03-15 19:14:00,0.69492,0.695,0.6947,0.69487,184000000.0
2007-03-15 19:15:00,0.6949,0.6949,0.69474,0.69483,99000000.0
2007-03-15 19:16:00,0.69487,0.69487,0.69475,0.69475,66800000.0
2007-03-15 19:17:00,0.69475,0.6948,0.69475,0.69475,27700000.0
2007-03-15 19:18:00,0.69486,0.69493,0.69474,0.69493,90300000.0
2007-03-15 19:19:00,0.69521,0.69521,0.6947,0.69485,132300002.0
2007-03-15 19:20:00,0.69492,0.69493,0.69475,0.69484,116000000.0
2007-03-15 19:21:00,0.6949,0.6949,0.69456,0.69463,132399999.0
2007-03-15 19:22:00,0.69452,0.69452,0.69423,0.6945,108999998.0
2007-03-15 19:23:00,0.69459,0.69465,0.69458,0.69458,101399999.0
2007-03-15 19:24:00,0.69453,0.69455,0.6945,0.6945,56200000.0
2007-03-15 19:25:00,0.69454,0.69464,0.69454,0.69456,80200000.0
2007-03-15 19:26:00,0.69425,0.69463,0.69425,0.69451,102899999.0
2007-03-15 19:27:00,0.69449,0.69475,0.6943,0.69443,149700002.0
2007-03-15 19:28:00,0.69452,0.69461,0.69447,0.69456,101200001.0
2007-03-15 19:29:00,0.69455,0.69458,0.69449,0.69452,72600000.0
2007-03-15 19:30:00,0.69453,0.6946,0.69445,0.6945,52200001.0
2007-03-15 19:31:00,0.69451,0.69464,0.69445,0.69457,186000001.0
2007-03-15 19:32:00,0.69459,0.69459,0.6942,0.6942,141399999.0
2007-03-15 19:33:00,0.69415,0.69418,0.69394,0.69401,124399998.0
2007-03-15 19:34:00,0.69402,0.69432,0.69389,0.69415,111999998.0
2007-03-15 19:35:00,0.69415,0.6944,0.69415,0.6944,89800001.0
2007-03-15 19:36:00,0.69441,0.69457,0.69441,0.69453,102800001.0
2007-03-15 19:37:00,0.69431,0.69463,0.69418,0.69452,89299999.0
2007-03-15 19:38:00,0.69459,0.69459,0.69448,0.69448,98700002.0
2007-03-15 19:39:00,0.6945,0.6945,0.69438,0.6945,73600001.0
2007-03-15 19:40:00,0.69445,0.69445,0.69422,0.69423,80400000.0
2007-03-15 19:41:00,0.69413,0.69435,0.69413,0.69425,102800000.0
2007-03-15 19:42:00,0.69423,0.69428,0.69412,0.69428,79300000.0
2007-03-15 19:43:00,0.69421,0.69421,0.69404,0.69405,69800000.0
2007-03-15 19:44:00,0.69401,0.69406,0.69385,0.69385,95700002.0
2007-03-15 19:45:00,0.69393,0.69411,0.69393,0.69411,73000002.0
2007-03-15 19:46:00,0.6941,0.69411,0.694,0.69401,93800001.0
2007-03-15 19:47:00,0.694,0.694,0.69381,0.69384,59200000.0
2007-03-15 19:48:00,0.6937,0.6938,0.6937,0.69375,43099999.0
2007-03-15 19:49:00,0.69366,0.69388,0.69361,0.69388,63000000.0
2007-03-15 19:50:00,0.69387,0.6939,0.69375,0.69375,71300000.0
2007-03-15 19:51:00,0.69375,0.69402,0.69375,0.6938,98500001.0
2007-03-15 19:52:00,0.69378,0.69385,0.69374,0.6938,127000000.0
2007-03-15 19:53:00,0.69383,0.69408,0.69383,0.69398,58100000.0
2007-03-15 19:54:00,0.69407,0.69407,0.6938,0.69407,59900000.0
2007-03-15 19:55:00,0.69407,0.69425,0.69407,0.69415,133899999.0
2007-03-15 19:56:00,0.69395,0.69425,0.69379,0.69425,113099999.0
2007-03-15 19:57:00,0.69419,0.69422,0.69412,0.69415,124399999.0
2007-03-15 19:58:00,0.69406,0.69415,0.69406,0.69408,150799998.0
2007-03-15 19:59:00,0.69405,0.6941,0.694,0.6941,43900000.0
2007-03-15 20:00:00,0.69402,0.69402,0.6937,0.69385,141699998.0
2007-03-15 20:01:00,0.69391,0.69391,0.69375,0.6939,79300000.0
2007-03-15 20:02:00,0.69385,0.69393,0.69385,0.6939,28300000.0
2007-03-15 20:03:00,0.69385,0.69392,0.69384,0.69392,39800000.0
2007-03-15 20:04:00,0.69381,0.69381,0.69373,0.69376,126300000.0
2007-03-15 20:05:00,0.69375,0.69375,0.69365,0.69375,210299999.0
2007-03-15 20:06:00,0.69364,0.69382,0.69364,0.69382,73900000.0
2007-03-15 20:07:00,0.6937,0.69385,0.6937,0.6938,123299999.0
2007-03-15 20:08:00,0.6939,0.6939,0.69375,0.69385,36800000.0
2007-03-15 20:09:00,0.69371,0.69398,0.69342,0.69366,108799999.0
2007-03-15 20:10:00,0.6938,0.69385,0.69372,0.69385,76500000.0
2007-03-15 20:11:00,0.6938,0.6938,0.6937,0.6938,74500000.0
2007-03-15 20:12:00,0.6938,0.6938,0.69375,0.6938,59100000.0
2007-03-15 20:13:00,0.69388,0.69398,0.69341,0.69352,76300001.0
2007-03-15 20:14:00,0.69385,0.69385,0.69375,0.6938,33400000.0
2007-03-15 20:15:00,0.69382,0.6939,0.69377,0.6939,54999999.0
2007-03-15 20:16:00,0.69387,0.69401,0.69383,0.69398,115600000.0
2007-03-15 20:17:00,0.69398,0.69403,0.69395,0.69403,92399999.0
2007-03-15 20:18:00,0.69401,0.69406,0.69396,0.69396,94400000.0
2007-03-15 20:19:00,0.69398,0.694,0.69391,0.69393,68600000.0
2007-03-15 20:20:00,0.69398,0.69398,0.69375,0.69398,45499999.0
2007-03-15 20:21:00,0.69373,0.69414,0.69365,0.69385,95799999.0
2007-03-15 20:22:00,0.69401,0.69401,0.69368,0.69371,87799998.0
2007-03-15 20:23:00,0.69407,0.6943,0.69407,0.6943,59800001.0
2007-03-15 20:24:00,0.69429,0.69433,0.69427,0.69427,38600000.0
2007-03-15 20:25:00,0.69406,0.69431,0.69406,0.6943,58200000.0
2007-03-15 20:26:00,0.69451,0.69451,0.69446,0.69446,26200000.0
2007-03-15 20:27:00,0.69452,0.69452,0.69444,0.69444,85300000.0
2007-03-15 20:28:00,0.69445,0.69445,0.6943,0.6943,99200002.0
2007-03-15 20:29:00,0.69448,0.69481,0.69448,0.6945,127699999.0
2007-03-15 20:30:00,0.69456,0.69471,0.69456,0.69462,70800000.0
2007-03-15 20:31:00,0.69456,0.69505,0.6945,0.69505,123500000.0
2007-03-15 20:32:00,0.69493,0.69493,0.69468,0.69476,99999998.0
2007-03-15 20:33:00,0.69472,0.69481,0.69463,0.69481,114900002.0
2007-03-15 20:34:00,0.69493,0.69502,0.69486,0.69486,79600000.0
2007-03-15 20:35:00,0.69482,0.69484,0.69471,0.69478,79999999.0
2007-03-15 20:36:00,0.6947,0.69504,0.6947,0.69504,56400000.0
2007-03-15 20:37:00,0.69517,0.69525,0.69517,0.69525,24700000.0
2007-03-15 20:38:00,0.69538,0.69538,0.69525,0.69525,115099999.0
2007-03-15 20:39:00,0.69533,0.6955,0.69533,0.6954,96599999.0
2007-03-15 20:40:00,0.69545,0.69553,0.69536,0.69541,166699998.0
2007-03-15 20:41:00,0.69542,0.69543,0.69524,0.69543,107900001.0
2007-03-15 20:42:00,0.69541,0.69546,0.69526,0.69543,102100000.0
2007-03-15 20:43:00,0.69538,0.69539,0.69522,0.69536,93899999.0
2007-03-15 20:44:00,0.69534,0.69543,0.69527,0.69533,105000002.0
2007-03-15 20:45:00,0.6953,0.6953,0.69487,0.69512,122800000.0
2007-03-15 20:46:00,0.69513,0.69522,0.69513,0.69518,140999999.0
2007-03-15 20:47:00,0.69526,0.6953,0.6949,0.6949,105499999.0
2007-03-15 20:48:00,0.6949,0.69522,0.69483,0.69514,69900000.0
2007-03-15 20:49:00,0.69516,0.69516,0.69485,0.6951,87700000.0
2007-03-15 20:50:00,0.69505,0.69509,0.69494,0.69507,178399999.0
2007-03-15 20:51:00,0.69503,0.69503,0.69469,0.69469,99400000.0
2007-03-15 20:52:00,0.69494,0.69496,0.69494,0.69496,28000000.0
2007-03-15 20:53:00,0.69484,0.69514,0.69484,0.69514,28799999.0
2007-03-15 20:54:00,0.69518,0.69535,0.69518,0.69535,40800001.0
2007-03-15 20:55:00,0.69541,0.69541,0.69534,0.69538,66500001.0
2007-03-15 20:56:00,0.6953,0.69535,0.69515,0.6953,83299999.0
2007-03-15 20:57:00,0.69536,0.69537,0.69535,0.69535,36600000.0
2007-03-15 20:58:00,0.69535,0.69542,0.69531,0.69538,85400001.0
2007-03-15 20:59:00,0.69536,0.69552,0.69529,0.69544,99800000.0
2007-03-15 21:00:00,0.69545,0.69545,0.69535,0.6954,67200000.0
2007-03-15 21:01:00,0.69537,0.6954,0.69528,0.6954,72200000.0
2007-03-15 21:02:00,0.69529,0.69538,0.6952,0.69534,122999999.0
2007-03-15 21:03:00,0.6954,0.6955,0.69535,0.6954,44000000.0
2007-03-15 21:04:00,0.69542,0.69542,0.69534,0.69538,43900000.0
2007-03-15 21:05:00,0.69529,0.69547,0.69529,0.69532,68600000.0
2007-03-15 21:06:00,0.69535,0.69535,0.69515,0.6953,78900000.0
2007-03-15 21:07:00,0.69535,0.69547,0.69532,0.69532,72199999.0
2007-03-15 21:08:00,0.69535,0.69543,0.69535,0.69538,37400000.0
2007-03-15 21:09:00,0.69512,0.69546,0.69512,0.69546,135499997.0
2007-03-15 21:10:00,0.6954,0.69544,0.69534,0.69534,76400000.0
2007-03-15 21:11:00,0.69529,0.69536,0.69525,0.6953,80000000.0
2007-03-15 21:12:00,0.69529,0.69532,0.69522,0.69525,98199999.0
2007-03-15 21:13:00,0.69535,0.69542,0.69519,0.69533,143799998.0
2007-03-15 21:14:00,0.6952,0.69538,0.69509,0.69527,122699998.0
2007-03-15 21:15:00,0.69524,0.6954,0.69524,0.69529,42099999.0
2007-03-15 21:16:00,0.69532,0.69545,0.69527,0.69538,138600001.0
2007-03-15 21:17:00,0.69538,0.69544,0.69531,0.69539,38800000.0
2007-03-15 21:18:00,0.69538,0.69545,0.69532,0.69532,43100000.0
2007-03-15 21:19:00,0.69523,0.69539,0.69523,0.69533,36600000.0
2007-03-15 21:20:00,0.69542,0.69547,0.69523,0.69533,136299999.0
2007-03-15 21:21:00,0.6954,0.69557,0.6954,0.69557,35500001.0
2007-03-15 21:22:00,0.69552,0.69552,0.69544,0.69548,40800000.0
2007-03-15 21:23:00,0.69542,0.69555,0.69542,0.69555,49700000.0
2007-03-15 21:24:00,0.69557,0.69557,0.69532,0.69539,128199997.0
2007-03-15 21:25:00,0.69543,0.69547,0.69527,0.69544,103200000.0
2007-03-15 21:26:00,0.69542,0.69545,0.69535,0.69542,87500001.0
2007-03-15 21:27:00,0.69535,0.6955,0.69535,0.6955,20800000.0
2007-03-15 21:28:00,0.69545,0.69545,0.69524,0.69524,61500000.0
2007-03-15 21:29:00,0.69525,0.6954,0.69525,0.6953,99800000.0
2007-03-15 21:30:00,0.69521,0.69529,0.69509,0.69522,54000000.0
2007-03-15 21:31:00,0.69518,0.69536,0.69512,0.69524,110299999.0
2007-03-15 21:32:00,0.69538,0.69538,0.69522,0.69522,76399999.0
2007-03-15 21:33:00,0.69535,0.69535,0.6953,0.6953,77900002.0
2007-03-15 21:34:00,0.6952,0.69535,0.6952,0.6953,55699999.0
2007-03-15 21:35:00,0.69545,0.69545,0.69521,0.69539,68699999.0
2007-03-15 21:36:00,0.69548,0.69548,0.69529,0.69529,81300000.0
2007-03-15 21:37:00,0.69525,0.69542,0.69517,0.69532,138500002.0
2007-03-15 21:38:00,0.69522,0.69537,0.69522,0.6953,134900000.0
2007-03-15 21:39:00,0.6953,0.69535,0.6953,0.69535,59700000.0
2007-03-15 21:40:00,0.69535,0.69545,0.69505,0.69535,114400002.0
2007-03-15 21:41:00,0.69521,0.69524,0.69521,0.69524,21400000.0
2007-03-15 21:42:00,0.69521,0.69534,0.69508,0.69508,84199998.0
2007-03-15 21:43:00,0.69512,0.6953,0.69512,0.6953,57500001.0
2007-03-15 21:44:00,0.6954,0.69555,0.6954,0.69555,41900001.0
2007-03-15 21:45:00,0.69546,0.69565,0.69529,0.69529,64200000.0
2007-03-15 21:46:00,0.69545,0.69557,0.69518,0.69525,92900000.0
2007-03-15 21:47:00,0.69548,0.69548,0.69543,0.69548,47000000.0
2007-03-15 21:48:00,0.69528,0.69548,0.69506,0.69506,96499999.0
2007-03-15 21:49:00,0.6956,0.69595,0.6956,0.69585,94499999.0
2007-03-15 21:50:00,0.69584,0.69584,0.69559,0.6956,58200001.0
2007-03-15 21:51:00,0.69563,0.69576,0.69563,0.69568,51700000.0
2007-03-15 21:52:00,0.6958,0.69581,0.69568,0.69578,66200001.0
2007-03-15 21:53:00,0.69573,0.69578,0.69567,0.69567,85400002.0
2007-03-15 21:54:00,0.69579,0.69587,0.69576,0.69576,35900000.0
2007-03-15 21:55:00,0.69581,0.69581,0.69563,0.69563,68699998.0
2007-03-15 21:56:00,0.69583,0.69583,0.69576,0.69577,39899999.0
2007-03-15 21:57:00,0.69567,0.69569,0.69554,0.69566,140399998.0
2007-03-15 21:58:00,0.69574,0.69588,0.69574,0.69582,78200000.0
2007-03-15 21:59:00,0.69583,0.69591,0.69579,0.69589,26900000.0
2007-03-15 22:00:00,0.69597,0.69616,0.6959,0.69611,50800000.0
2007-03-15 22:01:00,0.69613,0.69613,0.69604,0.69607,92299999.0
2007-03-15 22:02:00,0.69612,0.69612,0.69604,0.69607,65400000.0
2007-03-15 22:03:00,0.69611,0.69612,0.69599,0.69612,63900001.0
2007-03-15 22:04:00,0.6961,0.69617,0.69605,0.69605,77500001.0
2007-03-15 22:05:00,0.69614,0.69614,0.69607,0.69613,63000000.0
2007-03-15 22:06:00,0.69589,0.69602,0.69575,0.69585,75300000.0
2007-03-15 22:07:00,0.69605,0.69605,0.69586,0.69603,135600001.0
2007-03-15 22:08:00,0.69591,0.69608,0.69587,0.69598,121500000.0
2007-03-15 22:09:00,0.69596,0.69596,0.69558,0.69558,115500000.0
2007-03-15 22:10:00,0.69584,0.69597,0.69578,0.69593,170999998.0
2007-03-15 22:11:00,0.69567,0.69582,0.69567,0.69582,74200001.0
2007-03-15 22:12:00,0.69592,0.6961,0.69592,0.69602,59300000.0
2007-03-15 22:13:00,0.69606,0.69638,0.69602,0.69638,142099998.0
2007-03-15 22:14:00,0.6961,0.69615,0.69605,0.6961,50200000.0
2007-03-15 22:15:00,0.69603,0.69609,0.69587,0.69587,142100000.0
2007-03-15 22:16:00,0.69616,0.69616,0.69597,0.69615,77300000.0
2007-03-15 22:17:00,0.69608,0.6961,0.696,0.696,70900000.0
2007-03-15 22:18:00,0.69606,0.69607,0.69586,0.6959,66099999.0
2007-03-15 22:19:00,0.69588,0.6961,0.69588,0.69599,41400000.0
2007-03-15 22:20:00,0.69613,0.69615,0.69605,0.69615,132100001.0
2007-03-15 22:21:00,0.69623,0.69632,0.69623,0.69625,85000000.0
2007-03-15 22:22:00,0.69617,0.69627,0.69615,0.69621,76400000.0
2007-03-15 22:23:00,0.69612,0.69626,0.69609,0.69615,80500000.0
2007-03-15 22:24:00,0.69607,0.69615,0.69605,0.6961,94100000.0
2007-03-15 22:25:00,0.69617,0.69632,0.69617,0.69632,74500000.0
2007-03-15 22:26:00,0.69621,0.69626,0.69587,0.69587,164899999.0
2007-03-15 22:27:00,0.69596,0.69609,0.69596,0.69607,55100000.0
2007-03-15 22:28:00,0.69605,0.69605,0.69567,0.69572,85899998.0
2007-03-15 22:29:00,0.69563,0.69585,0.69563,0.69585,70500000.0
2007-03-15 22:30:00,0.69591,0.69597,0.69575,0.69575,113799999.0
2007-03-15 22:31:00,0.69569,0.69572,0.69559,0.69572,85799999.0
2007-03-15 22:32:00,0.69606,0.69609,0.69594,0.69594,91700000.0
2007-03-15 22:33:00,0.69594,0.69609,0.69586,0.69609,99000000.0
2007-03-15 22:34:00,0.69601,0.69622,0.69601,0.69615,117900000.0
2007-03-15 22:35:00,0.69587,0.69618,0.69587,0.69615,97400000.0
2007-03-15 22:36:00,0.696,0.69605,0.69598,0.69603,85899999.0
2007-03-15 22:37:00,0.696,0.69608,0.69576,0.69576,113500000.0
2007-03-15 22:38:00,0.69587,0.69618,0.69587,0.69605,56200000.0
2007-03-15 22:39:00,0.69591,0.69598,0.69573,0.6958,119499998.0
2007-03-15 22:40:00,0.69579,0.69606,0.69579,0.69606,114100001.0
2007-03-15 22:41:00,0.69631,0.69631,0.69607,0.6961,63200000.0
2007-03-15 22:42:00,0.69598,0.69598,0.69575,0.69575,73900000.0
2007-03-15 22:43:00,0.69569,0.69573,0.69562,0.69571,44700000.0
2007-03-15 22:44:00,0.69569,0.69572,0.69564,0.69564,63000001.0
2007-03-15 22:45:00,0.69569,0.69573,0.6956,0.69573,48600000.0
2007-03-15 22:46:00,0.69569,0.69574,0.69569,0.69574,18400000.0
2007-03-15 22:47:00,0.69583,0.69583,0.69568,0.69577,78000001.0
2007-03-15 22:48:00,0.69566,0.69566,0.69556,0.69556,30700000.0
2007-03-15 22:49:00,0.69549,0.6956,0.69541,0.69541,121800000.0
2007-03-15 22:50:00,0.69559,0.69568,0.69559,0.69561,52300000.0
2007-03-15 22:51:00,0.69553,0.69559,0.6955,0.69558,75399999.0
2007-03-15 22:52:00,0.69549,0.69561,0.69549,0.69561,26400000.0
2007-03-15 22:53:00,0.69557,0.69557,0.69551,0.69551,30399999.0
2007-03-15 22:54:00,0.69543,0.69574,0.69536,0.69574,87200000.0
2007-03-15 22:55:00,0.69581,0.69592,0.69568,0.69581,89400000.0
2007-03-15 22:56:00,0.69594,0.69606,0.69594,0.69606,54300001.0
2007-03-15 22:57:00,0.69612,0.69612,0.69596,0.696,100799999.0
2007-03-15 22:58:00,0.69594,0.69605,0.69581,0.69605,97500002.0
2007-03-15 22:59:00,0.69595,0.69597,0.69567,0.69567,95199999.0
2007-03-15 23:00:00,0.69547,0.69561,0.69545,0.69561,54100000.0
2007-03-15 23:01:00,0.69558,0.69563,0.69553,0.6956,116400001.0
2007-03-15 23:02:00,0.69568,0.69587,0.69562,0.69567,97499998.0
2007-03-15 23:03:00,0.69553,0.6959,0.69553,0.69586,133999998.0
2007-03-15 23:04:00,0.69572,0.69575,0.69565,0.69565,73000000.0
2007-03-15 23:05:00,0.69575,0.69575,0.69568,0.6957,67400001.0
2007-03-15 23:06:00,0.6957,0.69572,0.69565,0.69565,48300000.0
2007-03-15 23:07:00,0.69573,0.69573,0.69559,0.69568,76500000.0
2007-03-15 23:08:00,0.69567,0.69568,0.69561,0.69568,52700000.0
2007-03-15 23:09:00,0.6957,0.69591,0.6957,0.69572,58900000.0
2007-03-15 23:10:00,0.69575,0.69578,0.69565,0.69565,85300000.0
2007-03-15 23:11:00,0.69578,0.69583,0.69577,0.69583,100899999.0
2007-03-15 23:12:00,0.6957,0.6957,0.69557,0.69559,80099999.0
2007-03-15 23:13:00,0.69559,0.6957,0.69551,0.6957,202600000.0
2007-03-15 23:14:00,0.69556,0.69566,0.69531,0.69531,109800000.0
2007-03-15 23:15:00,0.69532,0.69539,0.69531,0.69531,58200000.0
2007-03-15 23:16:00,0.69534,0.69534,0.69522,0.69526,74400000.0
2007-03-15 23:17:00,0.69513,0.69539,0.69513,0.69523,91900000.0
2007-03-15 23:18:00,0.69512,0.69544,0.69512,0.69544,36700000.0
2007-03-15 23:19:00,0.69533,0.69539,0.69523,0.69539,63700000.0
2007-03-15 23:20:00,0.69552,0.69552,0.69498,0.69529,136999998.0
2007-03-15 23:21:00,0.69545,0.69545,0.69536,0.69536,60000001.0
2007-03-15 23:22:00,0.69519,0.69535,0.69519,0.6952,69800000.0
2007-03-15 23:23:00,0.69532,0.69545,0.69509,0.69522,74899999.0
2007-03-15 23:24:00,0.69545,0.69566,0.69545,0.69545,65300000.0
2007-03-15 23:25:00,0.69541,0.69557,0.69541,0.69548,65200001.0
2007-03-15 23:26:00,0.69549,0.69553,0.69534,0.69553,94100000.0
2007-03-15 23:27:00,0.69544,0.69568,0.69544,0.69566,59000000.0
2007-03-15 23:28:00,0.69554,0.69567,0.69547,0.69565,95199999.0
2007-03-15 23:29:00,0.6958,0.6958,0.69568,0.69568,69600000.0
2007-03-15 23:30:00,0.69584,0.69591,0.69576,0.69591,40599999.0
2007-03-15 23:31:00,0.69591,0.69602,0.6959,0.69596,76100001.0
2007-03-15 23:32:00,0.69588,0.696,0.69581,0.69595,123199999.0
2007-03-15 23:33:00,0.69592,0.69592,0.69565,0.69575,77200000.0
2007-03-15 23:34:00,0.69556,0.69575,0.69556,0.69575,61800000.0
2007-03-15 23:35:00,0.69574,0.69574,0.69568,0.69568,19100001.0
2007-03-15 23:36:00,0.69557,0.69557,0.69529,0.69546,104300000.0
2007-03-15 23:37:00,0.69542,0.69547,0.69531,0.69536,159100000.0
2007-03-15 23:38:00,0.6954,0.69548,0.69535,0.69535,69300000.0
2007-03-15 23:39:00,0.69511,0.69527,0.69502,0.69517,158099998.0
2007-03-15 23:40:00,0.69507,0.69519,0.69501,0.69509,131900000.0
2007-03-15 23:41:00,0.69548,0.6955,0.69542,0.69544,66599999.0
2007-03-15 23:42:00,0.69531,0.69539,0.69518,0.69532,110399999.0
2007-03-15 23:43:00,0.69538,0.69541,0.6953,0.69534,146200003.0
2007-03-15 23:44:00,0.69522,0.69534,0.69494,0.69504,68100000.0
2007-03-15 23:45:00,0.69529,0.69535,0.69517,0.69517,58100002.0
2007-03-15 23:46:00,0.6952,0.6953,0.69515,0.69525,139000000.0
2007-03-15 23:47:00,0.69521,0.69526,0.69506,0.69526,165400002.0
2007-03-15 23:48:00,0.69525,0.6953,0.69524,0.69528,86599998.0
2007-03-15 23:49:00,0.69526,0.69543,0.6952,0.6953,67599999.0
2007-03-15 23:50:00,0.69514,0.69526,0.695,0.69509,119999999.0
2007-03-15 23:51:00,0.69524,0.69524,0.69513,0.69517,63800000.0
2007-03-15 23:52:00,0.69521,0.69528,0.69509,0.69527,76500001.0
2007-03-15 23:53:00,0.69522,0.69522,0.69512,0.69512,54600000.0
2007-03-15 23:54:00,0.69518,0.69527,0.69513,0.69519,40800001.0
2007-03-15 23:55:00,0.69518,0.69539,0.69518,0.69524,110300000.0
2007-03-15 23:56:00,0.69519,0.69522,0.69501,0.69518,43300000.0
2007-03-15 23:57:00,0.69522,0.69522,0.69512,0.69517,36700000.0
2007-03-15 23:58:00,0.69512,0.69515,0.6951,0.69515,38300000.0
2007-03-15 23:59:00,0.69512,0.69523,0.69512,0.69518,54000000.0
2007-03-16 00:00:00,0.69518,0.69524,0.69515,0.69524,132299999.0
2007-03-16 00:01:00,0.69512,0.69518,0.69506,0.69506,50200000.0
2007-03-16 00:02:00,0.69517,0.69529,0.69517,0.69529,51399999.0
2007-03-16 00:03:00,0.69532,0.69532,0.6951,0.69525,117499999.0
2007-03-16 00:04:00,0.69527,0.6953,0.69517,0.69517,123600003.0
2007-03-16 00:05:00,0.69503,0.69503,0.69487,0.69498,75900001.0
2007-03-16 00:06:00,0.69495,0.69505,0.69495,0.69498,70199998.0
2007-03-16 00:07:00,0.69497,0.69507,0.6949,0.69507,106700000.0
2007-03-16 00:08:00,0.695,0.69511,0.69499,0.69499,87199999.0
2007-03-16 00:09:00,0.69484,0.69489,0.69467,0.69477,109300001.0
2007-03-16 00:10:00,0.69503,0.6951,0.695,0.69505,76500000.0
2007-03-16 00:11:00,0.69508,0.69508,0.695,0.695,52000000.0
2007-03-16 00:12:00,0.69501,0.69508,0.69497,0.695,100399999.0
2007-03-16 00:13:00,0.69505,0.69509,0.69498,0.69509,83800000.0
2007-03-16 00:14:00,0.69505,0.69515,0.695,0.6951,87300001.0
2007-03-16 00:15:00,0.69486,0.69504,0.69466,0.69501,134099996.0
2007-03-16 00:16:00,0.69492,0.69492,0.69469,0.69488,73000000.0
2007-03-16 00:17:00,0.69491,0.69492,0.69473,0.69482,77700000.0
2007-03-16 00:18:00,0.69489,0.69492,0.69483,0.69485,79000000.0
2007-03-16 00:19:00,0.69507,0.69507,0.69489,0.69493,68700000.0
2007-03-16 00:20:00,0.69492,0.69498,0.69479,0.69479,47800000.0
2007-03-16 00:21:00,0.69471,0.69475,0.69436,0.69436,161099997.0
2007-03-16 00:22:00,0.69421,0.69437,0.69421,0.69435,104700000.0
2007-03-16 00:23:00,0.69435,0.6944,0.69432,0.69435,64500000.0
2007-03-16 00:24:00,0.69431,0.69436,0.69426,0.69426,62900000.0
2007-03-16 00:25:00,0.69423,0.6943,0.69414,0.69422,69800001.0
2007-03-16 00:26:00,0.69409,0.6943,0.69407,0.6943,74900000.0
2007-03-16 00:27:00,0.69427,0.69432,0.69413,0.6942,63000000.0
2007-03-16 00:28:00,0.69419,0.6943,0.69418,0.69426,97800001.0
2007-03-16 00:29:00,0.69423,0.69426,0.69407,0.69426,77800000.0
2007-03-16 00:30:00,0.69427,0.69427,0.6942,0.69423,49099999.0
2007-03-16 00:31:00,0.69421,0.6943,0.69409,0.6943,122199998.0
2007-03-16 00:32:00,0.6943,0.69433,0.69419,0.69432,56100000.0
2007-03-16 00:33:00,0.6943,0.6943,0.6942,0.69425,143500001.0
2007-03-16 00:34:00,0.69429,0.69431,0.69417,0.69421,54800000.0
2007-03-16 00:35:00,0.69429,0.69456,0.69429,0.69445,66200000.0
2007-03-16 00:36:00,0.69439,0.69453,0.69439,0.69453,72799999.0
2007-03-16 00:37:00,0.69452,0.69452,0.6943,0.69439,111300000.0
2007-03-16 00:38:00,0.69457,0.69457,0.69435,0.69445,52899999.0
2007-03-16 00:39:00,0.69451,0.69456,0.69448,0.6945,95399998.0
2007-03-16 00:40:00,0.69448,0.69449,0.69448,0.69449,19700000.0
2007-03-16 00:41:00,0.6944,0.69451,0.6943,0.69451,99500002.0
2007-03-16 00:42:00,0.6945,0.6945,0.69425,0.69434,50100000.0
2007-03-16 00:43:00,0.69425,0.69434,0.69418,0.69433,103400000.0
2007-03-16 00:44:00,0.69419,0.69423,0.69412,0.69418,82900000.0
2007-03-16 00:45:00,0.69411,0.69423,0.69401,0.69401,74200000.0
2007-03-16 00:46:00,0.69407,0.69416,0.69403,0.69407,57300002.0
2007-03-16 00:47:00,0.69421,0.69421,0.69419,0.69419,19100001.0
2007-03-16 00:48:00,0.69439,0.69439,0.69417,0.69417,73200000.0
2007-03-16 00:49:00,0.69425,0.69453,0.69424,0.69453,134099999.0
2007-03-16 00:50:00,0.6948,0.6948,0.69468,0.6947,42900000.0
2007-03-16 00:51:00,0.69462,0.69462,0.69431,0.69431,112999999.0
2007-03-16 00:52:00,0.6944,0.69445,0.69424,0.69438,102700000.0
2007-03-16 00:53:00,0.69435,0.69445,0.69435,0.69435,79899998.0
2007-03-16 00:54:00,0.69435,0.69444,0.69435,0.69442,35200000.0
2007-03-16 00:55:00,0.69434,0.69452,0.69431,0.69438,90799999.0
2007-03-16 00:56:00,0.69423,0.69423,0.69411,0.69419,62000000.0
2007-03-16 00:57:00,0.69421,0.69421,0.69412,0.69412,40600000.0
2007-03-16 00:58:00,0.69408,0.69411,0.69392,0.69411,147299997.0
2007-03-16 00:59:00,0.694,0.69414,0.69399,0.69408,94900002.0
2007-03-16 01:00:00,0.69404,0.69404,0.69393,0.694,89800001.0
2007-03-16 01:01:00,0.69402,0.69402,0.69395,0.69398,101400001.0
2007-03-16 01:02:00,0.69399,0.69404,0.69392,0.69397,89500000.0
2007-03-16 01:03:00,0.69405,0.69411,0.69402,0.69402,47000000.0
2007-03-16 01:04:00,0.69407,0.69429,0.69407,0.6942,90100002.0
2007-03-16 01:05:00,0.6941,0.69432,0.69406,0.69406,89399999.0
2007-03-16 01:06:00,0.69392,0.69406,0.6938,0.6938,68300000.0
2007-03-16 01:07:00,0.69356,0.69397,0.69356,0.69381,90800000.0
2007-03-16 01:08:00,0.69405,0.69405,0.69387,0.69405,76799999.0
2007-03-16 01:09:00,0.69407,0.69424,0.69407,0.69423,71500003.0
2007-03-16 01:10:00,0.69407,0.69424,0.694,0.694,176099998.0
2007-03-16 01:11:00,0.69415,0.69421,0.69412,0.69417,64500000.0
2007-03-16 01:12:00,0.69405,0.69411,0.69395,0.69408,113800000.0
2007-03-16 01:13:00,0.694,0.694,0.694,0.694,12800000.0
2007-03-16 01:14:00,0.69404,0.69414,0.69395,0.69395,131200000.0
2007-03-16 01:15:00,0.69407,0.69408,0.69381,0.69396,119300000.0
2007-03-16 01:16:00,0.69382,0.69394,0.69357,0.69379,65500000.0
2007-03-16 01:17:00,0.69368,0.69387,0.69361,0.69366,158200000.0
2007-03-16 01:18:00,0.69412,0.6942,0.69392,0.6941,67100000.0
2007-03-16 01:19:00,0.69391,0.69396,0.69381,0.69381,42300000.0
2007-03-16 01:20:00,0.69377,0.69383,0.6936,0.69373,135899997.0
2007-03-16 01:21:00,0.69361,0.6939,0.69354,0.69363,103699999.0
2007-03-16 01:22:00,0.69376,0.69452,0.69376,0.69448,85500001.0
2007-03-16 01:23:00,0.69456,0.69467,0.69441,0.69441,57100000.0
2007-03-16 01:24:00,0.69447,0.69447,0.69437,0.69437,67800001.0
2007-03-16 01:25:00,0.69463,0.69483,0.69462,0.69462,93100000.0
2007-03-16 01:26:00,0.69467,0.69479,0.69463,0.69463,120200001.0
2007-03-16 01:27:00,0.69459,0.69467,0.6945,0.69452,132800000.0
2007-03-16 01:28:00,0.69462,0.69462,0.69448,0.69451,108000002.0
2007-03-16 01:29:00,0.69421,0.69449,0.69411,0.69449,133999999.0
2007-03-16 01:30:00,0.69455,0.69455,0.69455,0.69455,53800000.0
2007-03-16 01:31:00,0.69455,0.69471,0.69455,0.69456,102399999.0
2007-03-16 01:32:00,0.6946,0.69465,0.69455,0.69465,89699998.0
2007-03-16 01:33:00,0.69471,0.69471,0.69458,0.69464,81500000.0
2007-03-16 01:34:00,0.69475,0.69478,0.6947,0.69473,35800001.0
2007-03-16 01:35:00,0.69466,0.6948,0.69466,0.69478,83700001.0
2007-03-16 01:36:00,0.69471,0.69477,0.69461,0.69477,54900000.0
2007-03-16 01:37:00,0.69484,0.6949,0.69474,0.69475,80899999.0
2007-03-16 01:38:00,0.69472,0.69491,0.69472,0.69485,99199999.0
2007-03-16 01:39:00,0.69494,0.69495,0.6947,0.69472,109400002.0
2007-03-16 01:40:00,0.69474,0.69474,0.69462,0.69462,82500000.0
2007-03-16 01:41:00,0.69457,0.69457,0.69442,0.6945,116099998.0
2007-03-16 01:42:00,0.69466,0.69477,0.69466,0.69477,40199999.0
2007-03-16 01:43:00,0.69475,0.6948,0.69473,0.69479,69799999.0
2007-03-16 01:44:00,0.6947,0.6947,0.69458,0.69459,97299997.0
2007-03-16 01:45:00,0.69454,0.69472,0.69454,0.69472,78000000.0
2007-03-16 01:46:00,0.6947,0.69476,0.69457,0.69476,39700000.0
2007-03-16 01:47:00,0.69476,0.69477,0.69463,0.69463,79300000.0
2007-03-16 01:48:00,0.69444,0.69466,0.69426,0.69451,146100002.0
2007-03-16 01:49:00,0.69455,0.6947,0.69455,0.69467,47800001.0
2007-03-16 01:50:00,0.69463,0.69465,0.69453,0.69457,95600001.0
2007-03-16 01:51:00,0.69444,0.6945,0.69439,0.6945,172100000.0
2007-03-16 01:52:00,0.69457,0.69465,0.69448,0.69458,50600000.0
2007-03-16 01:53:00,0.69423,0.69468,0.69423,0.69451,139899997.0
2007-03-16 01:54:00,0.69466,0.69468,0.69462,0.69462,48700000.0
2007-03-16 01:55:00,0.69456,0.69468,0.69456,0.69468,75900001.0
2007-03-16 01:56:00,0.69467,0.69485,0.69467,0.69482,113299999.0
2007-03-16 01:57:00,0.69509,0.69509,0.69502,0.69504,39000000.0
2007-03-16 01:58:00,0.69503,0.69536,0.69503,0.69529,52099999.0
2007-03-16 01:59:00,0.69527,0.6955,0.69527,0.6955,59000000.0
2007-03-16 02:00:00,0.69561,0.69561,0.69544,0.69544,97999999.0
2007-03-16 02:01:00,0.69554,0.69554,0.69521,0.69521,69900000.0
2007-03-16 02:02:00,0.69516,0.69522,0.6951,0.69512,120200001.0
2007-03-16 02:03:00,0.69492,0.69507,0.69468,0.69482,123000001.0
2007-03-16 02:04:00,0.69473,0.69487,0.69473,0.69485,77299999.0
2007-03-16 02:05:00,0.69491,0.69497,0.69488,0.6949,108400000.0
2007-03-16 02:06:00,0.69495,0.69502,0.69489,0.69502,95700000.0
2007-03-16 02:07:00,0.69502,0.69505,0.69494,0.69505,105200000.0
2007-03-16 02:08:00,0.69501,0.69519,0.69499,0.69519,64200000.0
2007-03-16 02:09:00,0.695,0.695,0.69492,0.69497,108699999.0
2007-03-16 02:10:00,0.69494,0.69494,0.69467,0.69479,114500000.0
2007-03-16 02:11:00,0.69476,0.69476,0.69428,0.69428,53500000.0
2007-03-16 02:12:00,0.69402,0.69432,0.69402,0.69423,116299999.0
2007-03-16 02:13:00,0.69429,0.69443,0.69429,0.69439,114299997.0
2007-03-16 02:14:00,0.6944,0.69447,0.69434,0.69434,86900002.0
2007-03-16 02:15:00,0.69445,0.69447,0.69435,0.69435,27100000.0
2007-03-16 02:16:00,0.69461,0.69461,0.69415,0.6942,143400001.0
2007-03-16 02:17:00,0.6943,0.69444,0.6943,0.69444,86900000.0
2007-03-16 02:18:00,0.69445,0.69447,0.69445,0.69447,12700000.0
2007-03-16 02:19:00,0.69435,0.69446,0.69431,0.69444,112399999.0
2007-03-16 02:20:00,0.6944,0.69448,0.69433,0.69433,97499999.0
2007-03-16 02:21:00,0.69441,0.69441,0.69441,0.69441,23100000.0
2007-03-16 02:22:00,0.69441,0.69451,0.69435,0.69445,82899999.0
2007-03-16 02:23:00,0.6945,0.69466,0.69445,0.69452,63800000.0
2007-03-16 02:24:00,0.69462,0.69478,0.69462,0.69475,77500001.0
2007-03-16 02:25:00,0.69463,0.69483,0.69463,0.69483,61300001.0
2007-03-16 02:26:00,0.69489,0.69489,0.69475,0.69481,50600000.0
2007-03-16 02:27:00,0.69475,0.69475,0.69465,0.69465,44700000.0
2007-03-16 02:28:00,0.69479,0.69485,0.69473,0.69473,101599999.0
2007-03-16 02:29:00,0.69469,0.69494,0.69469,0.6949,93599999.0
2007-03-16 02:30:00,0.69478,0.69503,0.69478,0.69488,142999999.0
2007-03-16 02:31:00,0.69496,0.69497,0.69489,0.69497,71900001.0
2007-03-16 02:32:00,0.69498,0.69498,0.69478,0.69485,35200001.0
2007-03-16 02:33:00,0.69483,0.69524,0.69482,0.69524,133900001.0
2007-03-16 02:34:00,0.69524,0.69524,0.69509,0.69515,66900000.0
2007-03-16 02:35:00,0.69507,0.69507,0.69486,0.69497,63399999.0
2007-03-16 02:36:00,0.69471,0.69471,0.69453,0.69453,69999998.0
2007-03-16 02:37:00,0.69452,0.69452,0.69446,0.69446,48600002.0
2007-03-16 02:38:00,0.69451,0.69473,0.69451,0.69473,58399999.0
2007-03-16 02:39:00,0.69471,0.69473,0.69463,0.69463,95700001.0
2007-03-16 02:40:00,0.69466,0.69466,0.69425,0.69437,95399999.0
2007-03-16 02:41:00,0.69439,0.69456,0.69418,0.69418,73699999.0
2007-03-16 02:42:00,0.69413,0.69413,0.69399,0.69413,74000000.0
2007-03-16 02:43:00,0.69418,0.69425,0.69389,0.69406,103599999.0
2007-03-16 02:44:00,0.694,0.6944,0.694,0.69429,91499999.0
2007-03-16 02:45:00,0.69439,0.69459,0.69439,0.69448,51500000.0
2007-03-16 02:46:00,0.69453,0.69471,0.69453,0.69469,76800001.0
2007-03-16 02:47:00,0.69442,0.69465,0.6944,0.6944,65499999.0
2007-03-16 02:48:00,0.6947,0.6947,0.69449,0.69449,40400000.0
2007-03-16 02:49:00,0.6946,0.69475,0.69458,0.69475,63700001.0
2007-03-16 02:50:00,0.69466,0.69466,0.69452,0.69455,110000002.0
2007-03-16 02:51:00,0.69447,0.69447,0.69425,0.69425,70300001.0
2007-03-16 02:52:00,0.69427,0.69427,0.69412,0.69417,90300000.0
2007-03-16 02:53:00,0.69409,0.69428,0.69408,0.69428,55000001.0
2007-03-16 02:54:00,0.69431,0.69442,0.6942,0.6942,52400000.0
2007-03-16 02:55:00,0.69408,0.6942,0.69401,0.69404,79299999.0
2007-03-16 02:56:00,0.69415,0.69469,0.69415,0.69465,97399999.0
2007-03-16 02:57:00,0.69454,0.69475,0.69446,0.69451,125799998.0
2007-03-16 02:58:00,0.69438,0.69443,0.69429,0.69433,114100001.0
2007-03-16 02:59:00,0.69436,0.69464,0.69436,0.69464,98400000.0
2007-03-16 03:00:00,0.69473,0.69473,0.69449,0.6946,73400000.0
2007-03-16 03:01:00,0.69484,0.69489,0.6947,0.69471,144600000.0
2007-03-16 03:02:00,0.69481,0.69485,0.69477,0.6948,108000000.0
2007-03-16 03:03:00,0.69492,0.69515,0.69492,0.69514,83300000.0
2007-03-16 03:04:00,0.69518,0.69518,0.69495,0.69508,123700001.0
2007-03-16 03:05:00,0.69507,0.69514,0.69499,0.69514,61000000.0
2007-03-16 03:06:00,0.69519,0.69528,0.69499,0.69499,57500000.0
2007-03-16 03:07:00,0.69487,0.69493,0.69468,0.69493,103500001.0
2007-03-16 03:08:00,0.69487,0.69502,0.69482,0.69488,122999999.0
2007-03-16 03:09:00,0.69498,0.69502,0.69496,0.69502,42100000.0
2007-03-16 03:10:00,0.69523,0.69537,0.69516,0.69532,120600001.0
2007-03-16 03:11:00,0.69529,0.69529,0.69512,0.69518,62600000.0
2007-03-16 03:12:00,0.6952,0.6952,0.69501,0.69501,82700000.0
2007-03-16 03:13:00,0.69501,0.69513,0.69501,0.69513,76699999.0
2007-03-16 03:14:00,0.69508,0.69539,0.69504,0.69524,99500000.0
2007-03-16 03:15:00,0.6951,0.69538,0.6951,0.69538,63700000.0
2007-03-16 03:16:00,0.69525,0.69547,0.69525,0.69531,116199999.0
2007-03-16 03:17:00,0.69539,0.69547,0.69533,0.69544,40600000.0
2007-03-16 03:18:00,0.69542,0.69548,0.6953,0.69548,117599998.0
2007-03-16 03:19:00,0.69532,0.69547,0.69528,0.69547,47899999.0
2007-03-16 03:20:00,0.69547,0.69549,0.69537,0.69537,84599998.0
2007-03-16 03:21:00,0.69533,0.69533,0.69524,0.69527,86399999.0
2007-03-16 03:22:00,0.69517,0.6953,0.69503,0.69503,37599999.0
2007-03-16 03:23:00,0.69518,0.69529,0.69518,0.69527,75300000.0
2007-03-16 03:24:00,0.69523,0.69537,0.69523,0.69529,106099999.0
2007-03-16 03:25:00,0.69535,0.69535,0.69526,0.69528,86099999.0
2007-03-16 03:26:00,0.69523,0.69527,0.69504,0.69512,55700000.0
2007-03-16 03:27:00,0.69513,0.69513,0.69476,0.69484,63199999.0
2007-03-16 03:28:00,0.69466,0.69466,0.69435,0.69445,58799999.0
2007-03-16 03:29:00,0.69439,0.69458,0.69425,0.69453,83699999.0
2007-03-16 03:30:00,0.6945,0.69459,0.69448,0.69448,152099999.0
2007-03-16 03:31:00,0.69443,0.69448,0.69419,0.69419,80800001.0
2007-03-16 03:32:00,0.6943,0.6943,0.69415,0.69415,22800000.0
2007-03-16 03:33:00,0.6944,0.6944,0.6943,0.6944,54899999.0
2007-03-16 03:34:00,0.69404,0.69419,0.69373,0.69419,156699999.0
2007-03-16 03:35:00,0.69438,0.69438,0.69417,0.69422,125099999.0
2007-03-16 03:36:00,0.69421,0.6943,0.69421,0.6943,58100000.0
2007-03-16 03:37:00,0.69424,0.69437,0.69418,0.69437,116000001.0
2007-03-16 03:38:00,0.69442,0.69448,0.69429,0.69442,45400000.0
2007-03-16 03:39:00,0.69431,0.69456,0.69431,0.69456,46099999.0
2007-03-16 03:40:00,0.69428,0.69452,0.69428,0.69452,63500000.0
2007-03-16 03:41:00,0.69465,0.69465,0.69457,0.69457,51700000.0
2007-03-16 03:42:00,0.6946,0.6946,0.69455,0.6946,76000000.0
2007-03-16 03:43:00,0.69447,0.69468,0.69438,0.69468,140600000.0
2007-03-16 03:44:00,0.69447,0.69457,0.69442,0.69442,70200001.0
2007-03-16 03:45:00,0.6946,0.6946,0.69436,0.6944,84600001.0
2007-03-16 03:46:00,0.69445,0.69455,0.69436,0.69436,85299999.0
2007-03-16 03:47:00,0.69449,0.69451,0.69436,0.69436,75800001.0
2007-03-16 03:48:00,0.69444,0.69466,0.69435,0.69443,181799999.0
2007-03-16 03:49:00,0.69431,0.69455,0.69431,0.69455,88199998.0
2007-03-16 03:50:00,0.69454,0.69458,0.69454,0.69456,58600001.0
2007-03-16 03:51:00,0.69453,0.69453,0.69447,0.69447,35000000.0
2007-03-16 03:52:00,0.6946,0.69463,0.6944,0.69443,122600000.0
2007-03-16 03:53:00,0.69437,0.69442,0.69422,0.69442,73599999.0
2007-03-16 03:54:00,0.69435,0.69447,0.69433,0.69447,118299999.0
2007-03-16 03:55:00,0.69444,0.69444,0.69441,0.69441,15900000.0
2007-03-16 03:56:00,0.69447,0.69457,0.69426,0.69426,85200002.0
2007-03-16 03:57:00,0.69424,0.69426,0.6942,0.69426,64600000.0
2007-03-16 03:58:00,0.69436,0.69441,0.69433,0.69433,143399999.0
2007-03-16 03:59:00,0.69429,0.69431,0.69417,0.69419,101800001.0
2007-03-16 04:00:00,0.69412,0.69426,0.69412,0.69426,107499998.0
2007-03-16 04:01:00,0.69422,0.69436,0.69422,0.69425,58300000.0
2007-03-16 04:02:00,0.69438,0.69445,0.69432,0.69434,86999999.0
2007-03-16 04:03:00,0.69444,0.69444,0.69441,0.69441,38699999.0
2007-03-16 04:04:00,0.69453,0.69453,0.69442,0.69443,85100000.0
2007-03-16 04:05:00,0.69436,0.69461,0.69436,0.69461,101299999.0
2007-03-16 04:06:00,0.6946,0.69462,0.69449,0.69458,75699999.0
2007-03-16 04:07:00,0.69462,0.69462,0.69431,0.69441,119299998.0
2007-03-16 04:08:00,0.69435,0.69445,0.69435,0.69443,38000000.0
2007-03-16 04:09:00,0.69453,0.69453,0.69451,0.69451,62200000.0
2007-03-16 04:10:00,0.69451,0.69451,0.69429,0.69448,40300000.0
2007-03-16 04:11:00,0.6946,0.6946,0.69439,0.69439,130799999.0
2007-03-16 04:12:00,0.69435,0.69448,0.69435,0.69444,50200000.0
2007-03-16 04:13:00,0.69449,0.69449,0.69437,0.69446,67699999.0
2007-03-16 04:14:00,0.69435,0.69442,0.69428,0.69437,114099999.0
2007-03-16 04:15:00,0.69458,0.69458,0.69444,0.69444,58299999.0
2007-03-16 04:16:00,0.69454,0.69456,0.6945,0.69456,65500000.0
2007-03-16 04:17:00,0.69438,0.69438,0.69418,0.69435,105799999.0
2007-03-16 04:18:00,0.69431,0.69431,0.69408,0.6942,95700000.0
2007-03-16 04:19:00,0.69416,0.69429,0.69409,0.69422,135799998.0
2007-03-16 04:20:00,0.69418,0.69418,0.69393,0.69416,64500000.0
2007-03-16 04:21:00,0.69383,0.694,0.69383,0.69393,74100001.0
2007-03-16 04:22:00,0.69416,0.69425,0.69414,0.69418,98199998.0
2007-03-16 04:23:00,0.69421,0.69421,0.69408,0.69408,40600000.0
2007-03-16 04:24:00,0.69409,0.69429,0.69407,0.69407,51700001.0
2007-03-16 04:25:00,0.69408,0.69408,0.69394,0.69398,80600001.0
2007-03-16 04:26:00,0.69393,0.69393,0.6939,0.6939,22400000.0
2007-03-16 04:27:00,0.69392,0.69392,0.69358,0.69358,87600001.0
2007-03-16 04:28:00,0.69358,0.69377,0.69352,0.69352,52200000.0
2007-03-16 04:29:00,0.69361,0.69368,0.69341,0.69341,76400000.0
2007-03-16 04:30:00,0.69338,0.69348,0.69335,0.69346,134599999.0
2007-03-16 04:31:00,0.69337,0.69337,0.69333,0.69333,16800000.0
2007-03-16 04:32:00,0.69344,0.69352,0.69334,0.69346,131799997.0
2007-03-16 04:33:00,0.6934,0.69355,0.6934,0.69343,103599999.0
2007-03-16 04:34:00,0.6931,0.6931,0.69261,0.69261,85800001.0
2007-03-16 04:35:00,0.69253,0.69288,0.69253,0.69279,106300001.0
2007-03-16 04:36:00,0.69273,0.69276,0.69255,0.69276,59900000.0
2007-03-16 04:37:00,0.69286,0.69293,0.6928,0.69293,120999998.0
2007-03-16 04:38:00,0.69291,0.69306,0.69274,0.69292,140500001.0
2007-03-16 04:39:00,0.69297,0.69322,0.69297,0.69322,58199999.0
2007-03-16 04:40:00,0.69327,0.69337,0.6931,0.69329,113999999.0
2007-03-16 04:41:00,0.69327,0.69341,0.69324,0.69341,98400000.0
2007-03-16 04:42:00,0.69343,0.69343,0.6933,0.6933,31800000.0
2007-03-16 04:43:00,0.69334,0.69334,0.69311,0.69311,57400000.0
2007-03-16 04:44:00,0.69338,0.69344,0.69323,0.69339,163299998.0
2007-03-16 04:45:00,0.69346,0.6935,0.69334,0.69341,129699998.0
2007-03-16 04:46:00,0.69346,0.69346,0.69322,0.69328,49499999.0
2007-03-16 04:47:00,0.69325,0.69341,0.69325,0.69337,42700000.0
2007-03-16 04:48:00,0.69344,0.69393,0.69344,0.69388,105000000.0
2007-03-16 04:49:00,0.694,0.694,0.69383,0.69395,102800000.0
2007-03-16 04:50:00,0.6938,0.6938,0.69344,0.69378,109099995.0
2007-03-16 04:51:00,0.69382,0.69394,0.69364,0.69377,78300001.0
2007-03-16 04:52:00,0.69365,0.69385,0.69365,0.69385,67600001.0
2007-03-16 04:53:00,0.69384,0.69393,0.69372,0.69375,164699999.0
2007-03-16 04:54:00,0.69374,0.69383,0.69352,0.69381,115300000.0
2007-03-16 04:55:00,0.69378,0.69386,0.69377,0.69385,55800000.0
2007-03-16 04:56:00,0.69382,0.69386,0.69382,0.69384,33400000.0
2007-03-16 04:57:00,0.69377,0.694,0.69374,0.69399,128800004.0
2007-03-16 04:58:00,0.69392,0.69406,0.69383,0.69387,113400000.0
2007-03-16 04:59:00,0.69369,0.69399,0.69369,0.69377,81600000.0
2007-03-16 05:00:00,0.69368,0.69398,0.69365,0.69365,88300000.0
2007-03-16 05:01:00,0.6939,0.694,0.69385,0.69388,125799999.0
2007-03-16 05:02:00,0.6939,0.69395,0.69388,0.6939,95600000.0
2007-03-16 05:03:00,0.69379,0.69393,0.69377,0.69377,124800001.0
2007-03-16 05:04:00,0.69381,0.69381,0.69366,0.69374,85500000.0
2007-03-16 05:05:00,0.694,0.69411,0.69396,0.69398,56599999.0
2007-03-16 05:06:00,0.69388,0.69418,0.69375,0.6939,131700000.0
2007-03-16 05:07:00,0.69394,0.69415,0.69394,0.69398,156599999.0
2007-03-16 05:08:00,0.69395,0.69405,0.69393,0.694,161800000.0
2007-03-16 05:09:00,0.69419,0.69427,0.69394,0.69395,219999999.0
2007-03-16 05:10:00,0.69393,0.69393,0.69368,0.6939,68700001.0
2007-03-16 05:11:00,0.69409,0.69417,0.69395,0.69411,118199998.0
2007-03-16 05:12:00,0.69412,0.69417,0.69398,0.69398,100900000.0
2007-03-16 05:13:00,0.69407,0.69427,0.69394,0.6942,254800001.0
2007-03-16 05:14:00,0.6942,0.69423,0.69397,0.69397,208200000.0
2007-03-16 05:15:00,0.69398,0.69411,0.69398,0.69402,185399998.0
2007-03-16 05:16:00,0.69412,0.69412,0.69385,0.69395,158200000.0
2007-03-16 05:17:00,0.69408,0.69408,0.69391,0.69405,107100000.0
2007-03-16 05:18:00,0.69398,0.69398,0.69387,0.69389,68400000.0
2007-03-16 05:19:00,0.69386,0.69404,0.69386,0.694,129900000.0
2007-03-16 05:20:00,0.69413,0.69413,0.694,0.69403,32600000.0
2007-03-16 05:21:00,0.694,0.694,0.69364,0.69379,76500000.0
2007-03-16 05:22:00,0.69397,0.694,0.69388,0.6939,142100000.0
2007-03-16 05:23:00,0.69376,0.69395,0.69376,0.69385,148800001.0
2007-03-16 05:24:00,0.69378,0.69382,0.69377,0.69378,68299999.0
2007-03-16 05:25:00,0.69377,0.69391,0.69377,0.69383,98600001.0
2007-03-16 05:26:00,0.69397,0.69397,0.6938,0.69387,64800000.0
2007-03-16 05:27:00,0.69399,0.69412,0.69389,0.69389,132000000.0
2007-03-16 05:28:00,0.69394,0.69397,0.69382,0.69396,79900000.0
2007-03-16 05:29:00,0.694,0.69418,0.69398,0.69398,185000001.0
2007-03-16 05:30:00,0.69392,0.6941,0.69388,0.6941,54699999.0
2007-03-16 05:31:00,0.69403,0.69406,0.69395,0.69395,58800000.0
2007-03-16 05:32:00,0.69383,0.69409,0.69383,0.69409,147800001.0
2007-03-16 05:33:00,0.69409,0.69414,0.69405,0.69409,99800000.0
2007-03-16 05:34:00,0.69424,0.69429,0.69407,0.69421,156399998.0
2007-03-16 05:35:00,0.69432,0.69433,0.69415,0.69427,82400000.0
2007-03-16 05:36:00,0.69429,0.69429,0.69417,0.69423,50100000.0
2007-03-16 05:37:00,0.69424,0.69424,0.69418,0.69423,86300000.0
2007-03-16 05:38:00,0.69426,0.69429,0.69411,0.69427,86899999.0
2007-03-16 05:39:00,0.69436,0.69441,0.69425,0.69429,90100000.0
2007-03-16 05:40:00,0.69435,0.69442,0.69425,0.69442,72499999.0
2007-03-16 05:41:00,0.69442,0.69442,0.69415,0.69427,118100000.0
2007-03-16 05:42:00,0.69435,0.69468,0.69435,0.69468,45300000.0
2007-03-16 05:43:00,0.69469,0.6947,0.69444,0.69452,99600000.0
2007-03-16 05:44:00,0.6945,0.69455,0.6945,0.69455,34200000.0
2007-03-16 05:45:00,0.6945,0.69452,0.6945,0.69452,55700001.0
2007-03-16 05:46:00,0.69445,0.69455,0.69445,0.6945,30399999.0
2007-03-16 05:47:00,0.69454,0.69454,0.69441,0.69441,31900000.0
2007-03-16 05:48:00,0.69442,0.6946,0.69442,0.69457,120000002.0
2007-03-16 05:49:00,0.6946,0.69465,0.69455,0.6946,60000001.0
2007-03-16 05:50:00,0.69461,0.6948,0.69458,0.6948,131899999.0
2007-03-16 05:51:00,0.69476,0.69479,0.69476,0.69479,28700000.0
2007-03-16 05:52:00,0.69475,0.69481,0.6945,0.69465,94300000.0
2007-03-16 05:53:00,0.69485,0.69499,0.69483,0.69483,57200000.0
2007-03-16 05:54:00,0.69485,0.69511,0.69485,0.69511,53400000.0
2007-03-16 05:55:00,0.69501,0.69509,0.69495,0.69508,154699997.0
2007-03-16 05:56:00,0.69519,0.69535,0.69519,0.69519,110700000.0
2007-03-16 05:57:00,0.69518,0.69533,0.69513,0.69513,72999998.0
2007-03-16 05:58:00,0.69512,0.69521,0.69506,0.69515,127500002.0
2007-03-16 05:59:00,0.69513,0.69513,0.69501,0.69501,62999999.0
2007-03-16 06:00:00,0.69502,0.69515,0.69494,0.69509,236200003.0
2007-03-16 06:01:00,0.69516,0.69516,0.69463,0.69463,66000000.0
2007-03-16 06:02:00,0.69462,0.69487,0.69462,0.69487,142699999.0
2007-03-16 06:03:00,0.69487,0.69495,0.6947,0.6949,143800001.0
2007-03-16 06:04:00,0.69491,0.69497,0.69491,0.69496,63899999.0
2007-03-16 06:05:00,0.69505,0.69505,0.69495,0.69495,57700000.0
2007-03-16 06:06:00,0.69495,0.69507,0.69477,0.69507,134399998.0
2007-03-16 06:07:00,0.69501,0.69515,0.69501,0.69502,116800001.0
2007-03-16 06:08:00,0.6951,0.69519,0.69507,0.69507,74200000.0
2007-03-16 06:09:00,0.69506,0.69521,0.69506,0.69521,100399998.0
2007-03-16 06:10:00,0.69512,0.69529,0.69512,0.69525,65100000.0
2007-03-16 06:11:00,0.69525,0.69535,0.69525,0.6953,101499998.0
2007-03-16 06:12:00,0.69534,0.69561,0.69534,0.69542,83499997.0
2007-03-16 06:13:00,0.69553,0.69565,0.69541,0.69565,131500000.0
2007-03-16 06:14:00,0.69569,0.69569,0.69542,0.69562,116500000.0
2007-03-16 06:15:00,0.69552,0.69563,0.69524,0.69531,92000002.0
2007-03-16 06:16:00,0.69552,0.69556,0.69552,0.69556,94999999.0
2007-03-16 06:17:00,0.69554,0.69554,0.69545,0.69546,75599999.0
2007-03-16 06:18:00,0.69546,0.69555,0.6954,0.6954,79700001.0
2007-03-16 06:19:00,0.69536,0.69552,0.69515,0.69522,185099999.0
2007-03-16 06:20:00,0.69532,0.69532,0.69517,0.6952,132399998.0
2007-03-16 06:21:00,0.69519,0.69525,0.69515,0.69525,99199998.0
2007-03-16 06:22:00,0.69522,0.69525,0.6952,0.69522,167699999.0
2007-03-16 06:23:00,0.69517,0.69533,0.69506,0.69533,165700000.0
2007-03-16 06:24:00,0.69538,0.69541,0.69523,0.69534,259200001.0
2007-03-16 06:25:00,0.69526,0.69534,0.69519,0.69526,69999999.0
2007-03-16 06:26:00,0.69517,0.69531,0.69517,0.69528,167600000.0
2007-03-16 06:27:00,0.69529,0.69534,0.69523,0.6953,72300000.0
2007-03-16 06:28:00,0.69527,0.6953,0.69526,0.6953,51300000.0
2007-03-16 06:29:00,0.69517,0.69525,0.69502,0.69507,193800000.0
2007-03-16 06:30:00,0.69476,0.69487,0.69465,0.69465,148899999.0
2007-03-16 06:31:00,0.69464,0.69483,0.69464,0.69479,112299998.0
2007-03-16 06:32:00,0.69471,0.69495,0.69466,0.69475,99099999.0
2007-03-16 06:33:00,0.69468,0.69472,0.69463,0.69466,76700001.0
2007-03-16 06:34:00,0.69475,0.69483,0.69465,0.69479,96800000.0
2007-03-16 06:35:00,0.69481,0.69485,0.69464,0.69485,79099999.0
2007-03-16 06:36:00,0.69485,0.69485,0.69455,0.69455,132600000.0
2007-03-16 06:37:00,0.69455,0.69465,0.69455,0.69465,19900000.0
2007-03-16 06:38:00,0.69461,0.69478,0.6946,0.69477,97199999.0
2007-03-16 06:39:00,0.69475,0.6948,0.6947,0.6948,139300000.0
2007-03-16 06:40:00,0.6948,0.6948,0.6947,0.69475,48600000.0
2007-03-16 06:41:00,0.69473,0.69485,0.69457,0.69478,183299998.0
2007-03-16 06:42:00,0.69476,0.69482,0.69462,0.69462,173599998.0
2007-03-16 06:43:00,0.69464,0.69464,0.6945,0.6946,126699999.0
2007-03-16 06:44:00,0.69463,0.69471,0.69457,0.69457,126200000.0
2007-03-16 06:45:00,0.69462,0.69473,0.69462,0.69473,73100000.0
2007-03-16 06:46:00,0.69475,0.69479,0.69457,0.69457,99499999.0
2007-03-16 06:47:00,0.69453,0.69453,0.69438,0.69438,78900000.0
2007-03-16 06:48:00,0.69452,0.69456,0.69452,0.69456,15900000.0
2007-03-16 06:49:00,0.69454,0.69454,0.69439,0.69452,137500001.0
2007-03-16 06:50:00,0.69458,0.69463,0.69446,0.69453,162200003.0
2007-03-16 06:51:00,0.6945,0.69455,0.69426,0.69452,139700003.0
2007-03-16 06:52:00,0.69467,0.69467,0.69442,0.69455,111300000.0
2007-03-16 06:53:00,0.6945,0.69455,0.6944,0.69445,184800001.0
2007-03-16 06:54:00,0.69448,0.69461,0.69448,0.69452,101899999.0
2007-03-16 06:55:00,0.69467,0.69478,0.69422,0.69443,100400001.0
2007-03-16 06:56:00,0.6945,0.69455,0.69445,0.69455,68500001.0
2007-03-16 06:57:00,0.69458,0.69487,0.69458,0.69477,64700001.0
2007-03-16 06:58:00,0.69478,0.69481,0.69465,0.6947,94100000.0
2007-03-16 06:59:00,0.69475,0.69475,0.69465,0.6947,203800002.0
2007-03-16 07:00:00,0.69457,0.69474,0.69446,0.69453,214700001.0
2007-03-16 07:01:00,0.69467,0.6948,0.69465,0.6948,325499999.0
2007-03-16 07:02:00,0.69483,0.69488,0.69472,0.69488,109199999.0
2007-03-16 07:03:00,0.6948,0.695,0.6948,0.695,66200000.0
2007-03-16 07:04:00,0.69507,0.69507,0.69491,0.69495,135900001.0
2007-03-16 07:05:00,0.69512,0.69534,0.6951,0.69512,204099999.0
2007-03-16 07:06:00,0.69517,0.69526,0.6951,0.6952,266600003.0
2007-03-16 07:07:00,0.69529,0.69529,0.69508,0.6951,130399998.0
2007-03-16 07:08:00,0.69501,0.69501,0.69485,0.69485,117400000.0
2007-03-16 07:09:00,0.69478,0.69511,0.69467,0.69511,105400000.0
2007-03-16 07:10:00,0.69507,0.69507,0.6948,0.6948,92400000.0
2007-03-16 07:11:00,0.69483,0.69499,0.69483,0.6949,95600000.0
2007-03-16 07:12:00,0.6949,0.69499,0.69487,0.69499,137900001.0
2007-03-16 07:13:00,0.69489,0.69501,0.69479,0.69489,120200003.0
2007-03-16 07:14:00,0.69476,0.69503,0.69476,0.69503,46700000.0
2007-03-16 07:15:00,0.69507,0.69507,0.69488,0.69505,75600001.0
2007-03-16 07:16:00,0.69495,0.6951,0.69495,0.69495,178499998.0
2007-03-16 07:17:00,0.695,0.69505,0.69495,0.695,58100000.0
2007-03-16 07:18:00,0.695,0.69508,0.69495,0.695,170599999.0
2007-03-16 07:19:00,0.6949,0.69501,0.6948,0.69501,218600001.0
2007-03-16 07:20:00,0.69505,0.69521,0.69504,0.69521,115400001.0
2007-03-16 07:21:00,0.69514,0.69536,0.69514,0.69536,179000002.0
2007-03-16 07:22:00,0.69535,0.69557,0.69527,0.69527,200100000.0
2007-03-16 07:23:00,0.69521,0.6955,0.69512,0.69514,204299998.0
2007-03-16 07:24:00,0.69516,0.69533,0.69512,0.69512,80600000.0
2007-03-16 07:25:00,0.69499,0.69508,0.69494,0.69504,145700000.0
2007-03-16 07:26:00,0.69496,0.695,0.6945,0.6945,210200000.0
2007-03-16 07:27:00,0.69447,0.69447,0.69412,0.6942,153100001.0
2007-03-16 07:28:00,0.69431,0.69444,0.69431,0.69438,159000001.0
2007-03-16 07:29:00,0.69425,0.6947,0.69425,0.6947,263600003.0
2007-03-16 07:30:00,0.69475,0.6948,0.69465,0.69475,213799999.0
2007-03-16 07:31:00,0.69475,0.6948,0.69469,0.6948,72400000.0
2007-03-16 07:32:00,0.69478,0.69478,0.69463,0.69465,68200000.0
2007-03-16 07:33:00,0.6947,0.69476,0.69462,0.69462,78900000.0
2007-03-16 07:34:00,0.6946,0.69487,0.69454,0.69461,161799997.0
2007-03-16 07:35:00,0.69453,0.69467,0.69443,0.69467,54299999.0
2007-03-16 07:36:00,0.69476,0.69498,0.69474,0.69498,61299999.0
2007-03-16 07:37:00,0.69495,0.69495,0.69485,0.69495,121999999.0
2007-03-16 07:38:00,0.69485,0.695,0.69485,0.695,50700000.0
2007-03-16 07:39:00,0.69502,0.6951,0.69491,0.6951,82299999.0
2007-03-16 07:40:00,0.69486,0.69519,0.69485,0.69519,62699999.0
2007-03-16 07:41:00,0.6951,0.6951,0.69476,0.69485,123299999.0
2007-03-16 07:42:00,0.69495,0.69495,0.69462,0.69462,235900000.0
2007-03-16 07:43:00,0.69475,0.69497,0.69475,0.69485,455000000.0
2007-03-16 07:44:00,0.69482,0.69492,0.69479,0.6948,86100001.0
2007-03-16 07:45:00,0.69486,0.69486,0.69475,0.69475,67800000.0
2007-03-16 07:46:00,0.69473,0.69477,0.69471,0.69471,47400001.0
2007-03-16 07:47:00,0.69475,0.69497,0.69461,0.69472,84400000.0
2007-03-16 07:48:00,0.69473,0.69478,0.69463,0.69471,116100001.0
2007-03-16 07:49:00,0.69487,0.69487,0.69465,0.69467,242600003.0
2007-03-16 07:50:00,0.69475,0.69485,0.69457,0.69457,90800000.0
2007-03-16 07:51:00,0.69459,0.69474,0.69459,0.69461,93900000.0
2007-03-16 07:52:00,0.69467,0.69483,0.69467,0.69472,122499998.0
2007-03-16 07:53:00,0.69468,0.6947,0.69447,0.69462,301199999.0
2007-03-16 07:54:00,0.69448,0.69452,0.69419,0.69428,115400000.0
2007-03-16 07:55:00,0.69455,0.69458,0.6944,0.69453,130099999.0
2007-03-16 07:56:00,0.6945,0.69461,0.6945,0.69454,95200000.0
2007-03-16 07:57:00,0.69448,0.69455,0.69442,0.69448,76900000.0
2007-03-16 07:58:00,0.69448,0.69462,0.69448,0.69461,129100001.0
2007-03-16 07:59:00,0.69462,0.69472,0.69456,0.69457,192099999.0
2007-03-16 08:00:00,0.69457,0.69469,0.69457,0.69469,75800000.0
2007-03-16 08:01:00,0.69436,0.69478,0.69436,0.69459,163999999.0
2007-03-16 08:02:00,0.69469,0.69474,0.69461,0.69461,150500002.0
2007-03-16 08:03:00,0.6946,0.69491,0.6946,0.69488,281900000.0
2007-03-16 08:04:00,0.69487,0.69487,0.69444,0.69463,250899999.0
2007-03-16 08:05:00,0.69467,0.69484,0.69467,0.69482,161100000.0
2007-03-16 08:06:00,0.69481,0.69483,0.69465,0.69475,169799999.0
2007-03-16 08:07:00,0.6947,0.69482,0.69461,0.69469,138899999.0
2007-03-16 08:08:00,0.69468,0.69484,0.69468,0.69476,170300000.0
2007-03-16 08:09:00,0.69472,0.69485,0.69472,0.69483,165499999.0
2007-03-16 08:10:00,0.69483,0.69502,0.69461,0.6947,108299999.0
2007-03-16 08:11:00,0.69485,0.69485,0.69475,0.69475,29300000.0
2007-03-16 08:12:00,0.69483,0.69485,0.69483,0.69483,44800000.0
2007-03-16 08:13:00,0.69474,0.69487,0.69474,0.69487,77100001.0
2007-03-16 08:14:00,0.6948,0.69488,0.69476,0.69484,65500000.0
2007-03-16 08:15:00,0.69484,0.69484,0.69469,0.69469,108999999.0
2007-03-16 08:16:00,0.69478,0.69478,0.6944,0.6944,81299999.0
2007-03-16 08:17:00,0.69471,0.69504,0.69451,0.69476,93099998.0
2007-03-16 08:18:00,0.69473,0.69487,0.69468,0.69477,137999999.0
2007-03-16 08:19:00,0.69483,0.69487,0.69471,0.69487,98200000.0
2007-03-16 08:20:00,0.69485,0.69499,0.69476,0.69493,164900000.0
2007-03-16 08:21:00,0.69494,0.69494,0.69473,0.6949,110500000.0
2007-03-16 08:22:00,0.695,0.69503,0.69495,0.69495,65899999.0
2007-03-16 08:23:00,0.69495,0.69503,0.6949,0.69498,145300001.0
2007-03-16 08:24:00,0.69502,0.69519,0.69495,0.69513,209799998.0
2007-03-16 08:25:00,0.6951,0.69514,0.69501,0.69507,157100000.0
2007-03-16 08:26:00,0.695,0.69502,0.69493,0.69502,88299998.0
2007-03-16 08:27:00,0.69498,0.69505,0.69495,0.69501,113999999.0
2007-03-16 08:28:00,0.69497,0.69507,0.69488,0.69507,55600000.0
2007-03-16 08:29:00,0.6951,0.69519,0.69491,0.69491,93799999.0
2007-03-16 08:30:00,0.69494,0.69518,0.69487,0.69508,92000002.0
2007-03-16 08:31:00,0.69517,0.69519,0.69504,0.6951,192199996.0
2007-03-16 08:32:00,0.695,0.69508,0.695,0.69501,60599999.0
2007-03-16 08:33:00,0.69501,0.69516,0.69496,0.695,130600000.0
2007-03-16 08:34:00,0.69495,0.69495,0.69483,0.69483,15700000.0
2007-03-16 08:35:00,0.69497,0.69518,0.69495,0.69518,93300000.0
2007-03-16 08:36:00,0.69512,0.69512,0.69486,0.69497,156999999.0
2007-03-16 08:37:00,0.6948,0.69499,0.69476,0.69489,244400002.0
2007-03-16 08:38:00,0.6948,0.6948,0.69473,0.69473,93199999.0
2007-03-16 08:39:00,0.69468,0.69504,0.69468,0.69493,135299999.0
2007-03-16 08:40:00,0.69502,0.69515,0.69496,0.69515,114599998.0
2007-03-16 08:41:00,0.69515,0.69515,0.69498,0.69505,45500001.0
2007-03-16 08:42:00,0.69502,0.69508,0.69468,0.69505,82599999.0
2007-03-16 08:43:00,0.69522,0.69531,0.69517,0.69523,175700001.0
2007-03-16 08:44:00,0.69519,0.69529,0.69518,0.69525,137999998.0
2007-03-16 08:45:00,0.6952,0.69533,0.69505,0.69533,70200000.0
2007-03-16 08:46:00,0.69533,0.69544,0.69532,0.69538,104000000.0
2007-03-16 08:47:00,0.69535,0.69543,0.69534,0.69534,89200002.0
2007-03-16 08:48:00,0.69522,0.69537,0.69522,0.69537,91900000.0
2007-03-16 08:49:00,0.69538,0.69546,0.69531,0.69544,95100001.0
2007-03-16 08:50:00,0.69538,0.69546,0.69531,0.69538,40400000.0
2007-03-16 08:51:00,0.69535,0.69561,0.69535,0.6956,70099999.0
2007-03-16 08:52:00,0.6953,0.6956,0.6953,0.6956,208000000.0
2007-03-16 08:53:00,0.69557,0.69587,0.69544,0.69587,322100001.0
2007-03-16 08:54:00,0.69597,0.69609,0.69587,0.69601,170500001.0
2007-03-16 08:55:00,0.6959,0.69617,0.6959,0.69592,184100000.0
2007-03-16 08:56:00,0.69585,0.69597,0.69581,0.69582,204199999.0
2007-03-16 08:57:00,0.69577,0.6958,0.69556,0.69577,109500000.0
2007-03-16 08:58:00,0.69575,0.69606,0.6957,0.69606,132699999.0
2007-03-16 08:59:00,0.69613,0.69693,0.69613,0.69693,142800001.0
2007-03-16 09:00:00,0.69703,0.69748,0.69686,0.6969,239300002.0
2007-03-16 09:01:00,0.69693,0.69698,0.69668,0.69698,163300002.0
2007-03-16 09:02:00,0.6968,0.69692,0.6968,0.6969,84499999.0
2007-03-16 09:03:00,0.69688,0.69702,0.69688,0.69695,102999999.0
2007-03-16 09:04:00,0.69693,0.69698,0.6966,0.6966,88600000.0
2007-03-16 09:05:00,0.69651,0.69653,0.69639,0.69653,77200000.0
2007-03-16 09:06:00,0.69654,0.69665,0.69651,0.69663,155000000.0
2007-03-16 09:07:00,0.69662,0.69669,0.69658,0.69661,113399999.0
2007-03-16 09:08:00,0.69673,0.69673,0.69664,0.69669,106100001.0
2007-03-16 09:09:00,0.69662,0.69662,0.69638,0.69647,112899998.0
2007-03-16 09:10:00,0.69641,0.69641,0.6962,0.6962,150499999.0
2007-03-16 09:11:00,0.69616,0.69636,0.6958,0.69584,184400000.0
2007-03-16 09:12:00,0.6959,0.69597,0.69582,0.69597,114100001.0
2007-03-16 09:13:00,0.69615,0.69622,0.69609,0.69611,167299996.0
2007-03-16 09:14:00,0.69612,0.69632,0.69603,0.69632,384700000.0
2007-03-16 09:15:00,0.69633,0.69633,0.69623,0.6963,319500000.0
2007-03-16 09:16:00,0.69631,0.69631,0.69592,0.69607,839399996.0
2007-03-16 09:17:00,0.69607,0.69616,0.69584,0.69605,157899998.0
2007-03-16 09:18:00,0.69593,0.69605,0.69589,0.696,256799999.0
2007-03-16 09:19:00,0.69601,0.69601,0.69572,0.69589,80799999.0
2007-03-16 09:20:00,0.69585,0.6959,0.69578,0.6958,312500000.0
2007-03-16 09:21:00,0.69588,0.69595,0.6958,0.69588,202599999.0
2007-03-16 09:22:00,0.69582,0.69592,0.69565,0.69582,190699998.0
2007-03-16 09:23:00,0.69585,0.69585,0.69563,0.69577,231200001.0
2007-03-16 09:24:00,0.69575,0.69588,0.69573,0.69575,117000000.0
2007-03-16 09:25:00,0.69565,0.69575,0.69552,0.69574,157699999.0
2007-03-16 09:26:00,0.69566,0.6958,0.69559,0.69563,264499999.0
2007-03-16 09:27:00,0.69572,0.69572,0.69561,0.69561,97800000.0
2007-03-16 09:28:00,0.69557,0.69571,0.69551,0.6957,309800001.0
2007-03-16 09:29:00,0.69563,0.69573,0.69559,0.69563,182599999.0
2007-03-16 09:30:00,0.69555,0.69568,0.69555,0.6956,243800001.0
2007-03-16 09:31:00,0.69563,0.69566,0.69558,0.6956,184699999.0
2007-03-16 09:32:00,0.6956,0.6957,0.69548,0.6957,168900002.0
2007-03-16 09:33:00,0.69593,0.69599,0.69583,0.69583,173499999.0
2007-03-16 09:34:00,0.69599,0.69608,0.6959,0.69598,145599999.0
2007-03-16 09:35:00,0.69592,0.69601,0.69572,0.69572,228399999.0
2007-03-16 09:36:00,0.69569,0.69586,0.69569,0.69579,380700002.0
2007-03-16 09:37:00,0.69576,0.69584,0.69567,0.69571,184700000.0
2007-03-16 09:38:00,0.69568,0.6958,0.69564,0.69566,122500001.0
2007-03-16 09:39:00,0.69569,0.69575,0.69557,0.69574,160800000.0
2007-03-16 09:40:00,0.69569,0.69577,0.69516,0.69543,300700000.0
2007-03-16 09:41:00,0.69523,0.69531,0.69505,0.69517,314400002.0
2007-03-16 09:42:00,0.6952,0.6952,0.69484,0.69495,165700000.0
2007-03-16 09:43:00,0.69496,0.69518,0.69496,0.69518,333099998.0
2007-03-16 09:44:00,0.69524,0.69527,0.69517,0.6952,142799999.0
2007-03-16 09:45:00,0.69524,0.69524,0.69515,0.69518,182999999.0
2007-03-16 09:46:00,0.69516,0.69524,0.69505,0.69511,61600000.0
2007-03-16 09:47:00,0.6951,0.69515,0.69505,0.6951,112600001.0
2007-03-16 09:48:00,0.69506,0.69506,0.695,0.69501,50300001.0
2007-03-16 09:49:00,0.695,0.695,0.69492,0.69495,75500000.0
2007-03-16 09:50:00,0.695,0.69505,0.69484,0.69505,182700000.0
2007-03-16 09:51:00,0.6951,0.69516,0.69505,0.69505,165200003.0
2007-03-16 09:52:00,0.69503,0.69526,0.69498,0.69524,305200003.0
2007-03-16 09:53:00,0.69511,0.69512,0.69498,0.69507,130299999.0
2007-03-16 09:54:00,0.69503,0.69526,0.69503,0.69515,354000003.0
2007-03-16 09:55:00,0.69512,0.69531,0.69508,0.69512,153900002.0
2007-03-16 09:56:00,0.69513,0.69544,0.69513,0.69537,251299997.0
2007-03-16 09:57:00,0.69551,0.69586,0.69551,0.69586,112399999.0
2007-03-16 09:58:00,0.69591,0.69603,0.69587,0.69595,82900001.0
2007-03-16 09:59:00,0.69605,0.69614,0.69592,0.69605,152199999.0
2007-03-16 10:00:00,0.69587,0.69593,0.69578,0.69581,153699999.0
2007-03-16 10:01:00,0.69594,0.69599,0.69586,0.69596,152000002.0
2007-03-16 10:02:00,0.69599,0.69601,0.69583,0.69601,80900000.0
2007-03-16 10:03:00,0.69597,0.696,0.69589,0.69589,58200000.0
2007-03-16 10:04:00,0.69627,0.69627,0.69559,0.69575,132100001.0
2007-03-16 10:05:00,0.69584,0.69602,0.69584,0.69599,150399997.0
2007-03-16 10:06:00,0.69605,0.6961,0.6959,0.6959,134099999.0
2007-03-16 10:07:00,0.69575,0.69592,0.69575,0.69592,33900000.0
2007-03-16 10:08:00,0.69595,0.69613,0.69595,0.69599,109600000.0
2007-03-16 10:09:00,0.69587,0.69587,0.69576,0.69578,71500002.0
2007-03-16 10:10:00,0.69582,0.69591,0.69557,0.69557,77800000.0
2007-03-16 10:11:00,0.69544,0.69554,0.69537,0.69552,145799998.0
2007-03-16 10:12:00,0.69547,0.69548,0.6954,0.69548,93899998.0
2007-03-16 10:13:00,0.69569,0.69573,0.69548,0.69552,62899999.0
2007-03-16 10:14:00,0.69557,0.69557,0.69547,0.69551,105200000.0
2007-03-16 10:15:00,0.69535,0.69586,0.69535,0.69586,47500000.0
2007-03-16 10:16:00,0.69595,0.696,0.69595,0.696,79899998.0
2007-03-16 10:17:00,0.69585,0.69585,0.69559,0.69574,129199998.0
2007-03-16 10:18:00,0.6957,0.6957,0.69542,0.69542,49900000.0
2007-03-16 10:19:00,0.6956,0.69565,0.69555,0.69565,6300000.0
2007-03-16 10:20:00,0.69554,0.69557,0.69544,0.69544,70500001.0
2007-03-16 10:21:00,0.69545,0.69552,0.69541,0.69543,70400001.0
2007-03-16 10:22:00,0.69545,0.69547,0.69536,0.69546,58000000.0
2007-03-16 10:23:00,0.69549,0.69559,0.69543,0.69543,83599999.0
2007-03-16 10:24:00,0.69546,0.69557,0.69541,0.69541,72999999.0
2007-03-16 10:25:00,0.6954,0.69566,0.6954,0.69566,129899999.0
2007-03-16 10:26:00,0.69575,0.6961,0.69571,0.6961,141399997.0
2007-03-16 10:27:00,0.69608,0.6963,0.69607,0.6963,36300000.0
2007-03-16 10:28:00,0.69625,0.69625,0.69599,0.69603,103799998.0
2007-03-16 10:29:00,0.69614,0.69618,0.69607,0.69607,80300000.0
2007-03-16 10:30:00,0.69607,0.6961,0.69602,0.6961,82200000.0
2007-03-16 10:31:00,0.69595,0.696,0.69574,0.696,62300000.0
2007-03-16 10:32:00,0.69607,0.69607,0.69593,0.69594,73500000.0
2007-03-16 10:33:00,0.69602,0.6962,0.69598,0.6962,80600001.0
2007-03-16 10:34:00,0.69633,0.69656,0.69633,0.69636,140600003.0
2007-03-16 10:35:00,0.69611,0.69641,0.69611,0.69641,67400001.0
2007-03-16 10:36:00,0.69649,0.69649,0.69634,0.69644,74300000.0
2007-03-16 10:37:00,0.69642,0.69653,0.69639,0.69648,84299999.0
2007-03-16 10:38:00,0.6963,0.69645,0.6963,0.69645,91799998.0
2007-03-16 10:39:00,0.69636,0.69636,0.69625,0.69636,65200000.0
2007-03-16 10:40:00,0.69636,0.69642,0.69629,0.69641,82800001.0
2007-03-16 10:41:00,0.69638,0.69646,0.69635,0.69635,34700000.0
2007-03-16 10:42:00,0.69629,0.69642,0.69628,0.69642,71800000.0
2007-03-16 10:43:00,0.69635,0.69635,0.69618,0.69618,57300000.0
2007-03-16 10:44:00,0.69622,0.69643,0.69612,0.69612,111299999.0
2007-03-16 10:45:00,0.69606,0.69606,0.69604,0.69604,32700000.0
2007-03-16 10:46:00,0.69603,0.69605,0.696,0.69605,70000001.0
2007-03-16 10:47:00,0.69612,0.69613,0.69612,0.69613,35100001.0
2007-03-16 10:48:00,0.69625,0.69625,0.69615,0.69615,26700000.0
2007-03-16 10:49:00,0.6962,0.6962,0.6962,0.6962,40200000.0
2007-03-16 10:50:00,0.69618,0.69618,0.69597,0.69597,60600001.0
2007-03-16 10:51:00,0.69592,0.69598,0.69583,0.69583,86400001.0
2007-03-16 10:52:00,0.69582,0.69588,0.69575,0.69575,51500000.0
2007-03-16 10:53:00,0.69584,0.69588,0.69582,0.69588,64299999.0
2007-03-16 10:54:00,0.69585,0.69585,0.6958,0.6958,19100000.0
2007-03-16 10:55:00,0.6959,0.696,0.69547,0.69568,116300001.0
2007-03-16 10:56:00,0.69571,0.69603,0.69566,0.69578,124099998.0
2007-03-16 10:57:00,0.69581,0.69581,0.69574,0.69574,21100000.0
2007-03-16 10:58:00,0.69577,0.69583,0.69569,0.69583,29800000.0
2007-03-16 10:59:00,0.69554,0.69589,0.69554,0.69589,36100000.0
2007-03-16 11:00:00,0.69598,0.69606,0.6959,0.6959,85300000.0
2007-03-16 11:01:00,0.6958,0.69605,0.6958,0.69605,50200000.0
2007-03-16 11:02:00,0.69591,0.69591,0.69581,0.69583,76799999.0
2007-03-16 11:03:00,0.69566,0.69579,0.69566,0.69579,38500000.0
2007-03-16 11:04:00,0.69572,0.69573,0.69567,0.6957,42100000.0
2007-03-16 11:05:00,0.69576,0.69583,0.69575,0.69583,46900000.0
2007-03-16 11:06:00,0.69582,0.69582,0.69561,0.69576,113300002.0
2007-03-16 11:07:00,0.6958,0.6959,0.6958,0.6959,16700000.0
2007-03-16 11:08:00,0.69581,0.69593,0.69578,0.69593,118800001.0
2007-03-16 11:09:00,0.69591,0.69598,0.69585,0.69595,112300000.0
2007-03-16 11:10:00,0.69603,0.69618,0.69594,0.69618,97799999.0
2007-03-16 11:11:00,0.69623,0.69631,0.69596,0.69625,141600001.0
2007-03-16 11:12:00,0.69645,0.69648,0.69636,0.69646,83700000.0
2007-03-16 11:13:00,0.69657,0.69657,0.69625,0.69652,100400000.0
2007-03-16 11:14:00,0.69666,0.69679,0.69666,0.69673,64500001.0
2007-03-16 11:15:00,0.69667,0.69685,0.69664,0.69667,126300002.0
2007-03-16 11:16:00,0.69664,0.69677,0.69654,0.69677,104800000.0
2007-03-16 11:17:00,0.6968,0.69692,0.6968,0.6968,62900001.0
2007-03-16 11:18:00,0.69679,0.69684,0.69672,0.69682,84400001.0
2007-03-16 11:19:00,0.69687,0.69694,0.69678,0.6969,76300001.0
2007-03-16 11:20:00,0.69708,0.69711,0.697,0.69708,177799996.0
2007-03-16 11:21:00,0.69715,0.6972,0.697,0.69709,106900000.0
2007-03-16 11:22:00,0.69702,0.69712,0.69698,0.69701,118400000.0
2007-03-16 11:23:00,0.69703,0.69711,0.69703,0.69706,43100000.0
2007-03-16 11:24:00,0.69705,0.69705,0.69698,0.697,42100000.0
2007-03-16 11:25:00,0.69702,0.69704,0.69685,0.69695,190399999.0
2007-03-16 11:26:00,0.69703,0.6971,0.69691,0.6971,89900000.0
2007-03-16 11:27:00,0.69715,0.69735,0.69715,0.69727,106400002.0
2007-03-16 11:28:00,0.69739,0.69753,0.69739,0.69753,68400000.0
2007-03-16 11:29:00,0.69752,0.69752,0.69744,0.69744,65999999.0
2007-03-16 11:30:00,0.69742,0.69742,0.69735,0.69742,88900000.0
2007-03-16 11:31:00,0.69745,0.69745,0.69723,0.69723,67800000.0
2007-03-16 11:32:00,0.6974,0.69745,0.69733,0.69745,92899999.0
2007-03-16 11:33:00,0.69744,0.6977,0.69744,0.69755,53499998.0
2007-03-16 11:34:00,0.69772,0.69797,0.69766,0.69797,91599999.0
2007-03-16 11:35:00,0.69796,0.69804,0.69783,0.69804,99200000.0
2007-03-16 11:36:00,0.69794,0.69797,0.69781,0.69797,121300000.0
2007-03-16 11:37:00,0.69805,0.69812,0.69796,0.69796,87499999.0
2007-03-16 11:38:00,0.69777,0.69783,0.69754,0.69771,113699999.0
2007-03-16 11:39:00,0.69759,0.69773,0.69759,0.69767,91600001.0
2007-03-16 11:40:00,0.69763,0.69763,0.69752,0.69762,70799999.0
2007-03-16 11:41:00,0.69758,0.6977,0.69743,0.69743,49100000.0
2007-03-16 11:42:00,0.69751,0.69751,0.69739,0.69747,77700000.0
2007-03-16 11:43:00,0.6974,0.69748,0.69739,0.69743,62199999.0
2007-03-16 11:44:00,0.69745,0.69748,0.69745,0.69748,58799999.0
2007-03-16 11:45:00,0.69748,0.69756,0.69746,0.69746,51000001.0
2007-03-16 11:46:00,0.69762,0.69773,0.69762,0.6977,76599999.0
2007-03-16 11:47:00,0.69775,0.69775,0.69758,0.69769,90800001.0
2007-03-16 11:48:00,0.69782,0.69783,0.69772,0.69778,111000000.0
2007-03-16 11:49:00,0.6977,0.6977,0.69752,0.69769,99800000.0
2007-03-16 11:50:00,0.69781,0.69781,0.69774,0.69774,30199999.0
2007-03-16 11:51:00,0.69782,0.69782,0.69779,0.69781,27100000.0
2007-03-16 11:52:00,0.69778,0.69792,0.69778,0.69786,65100001.0
2007-03-16 11:53:00,0.69783,0.69786,0.69769,0.69775,105499999.0
2007-03-16 11:54:00,0.69775,0.69782,0.69755,0.6978,35800000.0
2007-03-16 11:55:00,0.69783,0.69795,0.6978,0.69787,78599999.0
2007-03-16 11:56:00,0.69777,0.69777,0.69751,0.69758,71500000.0
2007-03-16 11:57:00,0.69753,0.69756,0.69741,0.69755,93200000.0
2007-03-16 11:58:00,0.69758,0.69762,0.69755,0.69755,81499999.0
2007-03-16 11:59:00,0.6975,0.69767,0.6975,0.69758,70600000.0
2007-03-16 12:00:00,0.69745,0.69765,0.69745,0.69765,61000000.0
2007-03-16 12:01:00,0.69758,0.69758,0.6975,0.69758,33300001.0
2007-03-16 12:02:00,0.69754,0.69764,0.6975,0.69764,63000001.0
2007-03-16 12:03:00,0.69753,0.69753,0.69737,0.69743,56300001.0
2007-03-16 12:04:00,0.69734,0.69747,0.69734,0.69747,41200001.0
2007-03-16 12:05:00,0.69751,0.69753,0.69748,0.69749,78800000.0
2007-03-16 12:06:00,0.69749,0.69754,0.69738,0.69738,68099998.0
2007-03-16 12:07:00,0.69732,0.69742,0.69732,0.69742,48400000.0
2007-03-16 12:08:00,0.69745,0.69749,0.69744,0.69747,61200001.0
2007-03-16 12:09:00,0.69737,0.69745,0.69728,0.69741,58100000.0
2007-03-16 12:10:00,0.69747,0.69753,0.69744,0.69748,84600001.0
2007-03-16 12:11:00,0.69748,0.69751,0.69742,0.69742,68699999.0
2007-03-16 12:12:00,0.69735,0.6975,0.69735,0.6975,39000000.0
2007-03-16 12:13:00,0.69744,0.69751,0.69734,0.6974,75400001.0
2007-03-16 12:14:00,0.6974,0.69747,0.69734,0.69734,47300000.0
2007-03-16 12:15:00,0.6973,0.69732,0.69705,0.69705,30800000.0
2007-03-16 12:16:00,0.69738,0.6974,0.69725,0.6973,79399999.0
2007-03-16 12:17:00,0.69733,0.69742,0.69731,0.69742,102000000.0
2007-03-16 12:18:00,0.6974,0.69745,0.69738,0.69745,41600000.0
2007-03-16 12:19:00,0.6974,0.69748,0.69732,0.69732,131300002.0
2007-03-16 12:20:00,0.69741,0.69752,0.69736,0.69742,67699999.0
2007-03-16 12:21:00,0.69745,0.69753,0.69745,0.69753,113200002.0
2007-03-16 12:22:00,0.6973,0.6973,0.69696,0.69696,79800000.0
2007-03-16 12:23:00,0.69703,0.69703,0.69689,0.69695,59000000.0
2007-03-16 12:24:00,0.69695,0.69695,0.69683,0.69694,44000000.0
2007-03-16 12:25:00,0.69702,0.69708,0.69702,0.69706,57400000.0
2007-03-16 12:26:00,0.69717,0.69727,0.6971,0.6972,101699999.0
2007-03-16 12:27:00,0.69725,0.69742,0.69725,0.69726,83500000.0
2007-03-16 12:28:00,0.69732,0.69742,0.69729,0.69742,120500000.0
2007-03-16 12:29:00,0.69743,0.69743,0.69722,0.69735,105000000.0
2007-03-16 12:30:00,0.69738,0.69746,0.69738,0.69744,78900002.0
2007-03-16 12:31:00,0.69752,0.69752,0.69732,0.69732,82599999.0
2007-03-16 12:32:00,0.6974,0.6974,0.69712,0.69733,87000002.0
2007-03-16 12:33:00,0.6972,0.6974,0.69716,0.6974,82999999.0
2007-03-16 12:34:00,0.69737,0.69737,0.69725,0.69725,79200001.0
2007-03-16 12:35:00,0.69731,0.69734,0.69729,0.69729,70300001.0
2007-03-16 12:36:00,0.69732,0.69733,0.69732,0.69733,16800000.0
2007-03-16 12:37:00,0.69744,0.6975,0.6972,0.69725,124300000.0
2007-03-16 12:38:00,0.6973,0.69747,0.69726,0.69739,94800000.0
2007-03-16 12:39:00,0.69738,0.6974,0.69734,0.69737,115999999.0
2007-03-16 12:40:00,0.69743,0.69743,0.6973,0.69737,55000000.0
2007-03-16 12:41:00,0.69764,0.69768,0.69715,0.69715,42300000.0
2007-03-16 12:42:00,0.69744,0.69744,0.69723,0.6974,59800000.0
2007-03-16 12:43:00,0.6973,0.69735,0.69723,0.69732,41600000.0
2007-03-16 12:44:00,0.69749,0.69752,0.69744,0.69749,101599999.0
2007-03-16 12:45:00,0.69749,0.69749,0.69728,0.69728,44900000.0
2007-03-16 12:46:00,0.6972,0.69722,0.6972,0.69721,49900000.0
2007-03-16 12:47:00,0.69722,0.69727,0.69708,0.69708,71500000.0
2007-03-16 12:48:00,0.69714,0.69728,0.6971,0.69723,112999999.0
2007-03-16 12:49:00,0.69728,0.69728,0.69718,0.69719,124799999.0
2007-03-16 12:50:00,0.69728,0.69732,0.69716,0.69718,110900000.0
2007-03-16 12:51:00,0.69725,0.69725,0.69702,0.69702,135799998.0
2007-03-16 12:52:00,0.69713,0.69727,0.69713,0.69726,48500000.0
2007-03-16 12:53:00,0.69727,0.69732,0.69721,0.69721,80499998.0
2007-03-16 12:54:00,0.69727,0.69728,0.69719,0.69727,85400001.0
2007-03-16 12:55:00,0.69718,0.69724,0.69715,0.69715,96500001.0
2007-03-16 12:56:00,0.69721,0.69721,0.69703,0.69704,110600000.0
2007-03-16 12:57:00,0.69708,0.69711,0.69698,0.69702,53200000.0
2007-03-16 12:58:00,0.69708,0.69723,0.697,0.69717,92800002.0
2007-03-16 12:59:00,0.69725,0.69734,0.69684,0.69729,112500001.0
2007-03-16 13:00:00,0.69706,0.69707,0.69697,0.69707,62300000.0
2007-03-16 13:01:00,0.69702,0.69702,0.69689,0.69689,79800001.0
2007-03-16 13:02:00,0.69694,0.69705,0.69686,0.69686,106899997.0
2007-03-16 13:03:00,0.697,0.69715,0.697,0.69709,77400000.0
2007-03-16 13:04:00,0.69721,0.69735,0.69718,0.6972,145000000.0
2007-03-16 13:05:00,0.69742,0.69742,0.69729,0.69737,83800000.0
2007-03-16 13:06:00,0.69743,0.69752,0.69734,0.69735,76300000.0
2007-03-16 13:07:00,0.6974,0.6974,0.6973,0.69732,77100000.0
2007-03-16 13:08:00,0.69704,0.69752,0.69704,0.69728,121599999.0
2007-03-16 13:09:00,0.69719,0.69745,0.69715,0.69745,159699999.0
2007-03-16 13:10:00,0.69739,0.69746,0.69725,0.69732,136000001.0
2007-03-16 13:11:00,0.69741,0.69741,0.69722,0.69737,118500001.0
2007-03-16 13:12:00,0.69733,0.69738,0.69729,0.69738,20600000.0
2007-03-16 13:13:00,0.69739,0.69765,0.6973,0.69765,99099998.0
2007-03-16 13:14:00,0.69755,0.69755,0.69748,0.6975,58100001.0
2007-03-16 13:15:00,0.69742,0.69747,0.69735,0.69735,81299999.0
2007-03-16 13:16:00,0.69745,0.69749,0.69739,0.69747,66099998.0
2007-03-16 13:17:00,0.69748,0.69752,0.69745,0.69745,54199999.0
2007-03-16 13:18:00,0.69746,0.69775,0.69746,0.69759,112500000.0
2007-03-16 13:19:00,0.69756,0.69777,0.69755,0.69777,85500002.0
2007-03-16 13:20:00,0.69775,0.6978,0.69775,0.69775,88199999.0
2007-03-16 13:21:00,0.69774,0.69776,0.6976,0.6977,106700000.0
2007-03-16 13:22:00,0.69755,0.69757,0.69754,0.69757,89600000.0
2007-03-16 13:23:00,0.69758,0.69767,0.69755,0.69766,65200000.0
2007-03-16 13:24:00,0.69753,0.69766,0.69753,0.69766,39000000.0
2007-03-16 13:25:00,0.69768,0.69768,0.69752,0.69752,98899998.0
2007-03-16 13:26:00,0.69752,0.69769,0.69752,0.69763,37400000.0
2007-03-16 13:27:00,0.69762,0.69762,0.69747,0.69752,53900000.0
2007-03-16 13:28:00,0.6975,0.69767,0.69748,0.69748,81700000.0
2007-03-16 13:29:00,0.69743,0.69763,0.69743,0.69758,101100000.0
2007-03-16 13:30:00,0.69755,0.69765,0.69755,0.69765,44599999.0
2007-03-16 13:31:00,0.69785,0.69786,0.69735,0.69773,132300001.0
2007-03-16 13:32:00,0.69765,0.69778,0.69765,0.69778,14000000.0
2007-03-16 13:33:00,0.69755,0.6977,0.69755,0.69762,69400000.0
2007-03-16 13:34:00,0.69765,0.69768,0.6976,0.69768,47799999.0
2007-03-16 13:35:00,0.69751,0.69762,0.69721,0.69745,61399999.0
2007-03-16 13:36:00,0.69765,0.69765,0.6976,0.6976,52500000.0
2007-03-16 13:37:00,0.69755,0.69765,0.69755,0.6976,103000000.0
2007-03-16 13:38:00,0.69753,0.69753,0.69721,0.69721,40900000.0
2007-03-16 13:39:00,0.69712,0.69714,0.69704,0.6971,82800000.0
2007-03-16 13:40:00,0.69715,0.6972,0.69705,0.69705,61000000.0
2007-03-16 13:41:00,0.6972,0.6975,0.69707,0.69743,106200002.0
2007-03-16 13:42:00,0.69718,0.69746,0.69718,0.69735,116500000.0
2007-03-16 13:43:00,0.69723,0.69742,0.69721,0.69721,109299998.0
2007-03-16 13:44:00,0.69705,0.69705,0.697,0.697,40000000.0
2007-03-16 13:45:00,0.69717,0.69717,0.69696,0.69706,108200000.0
2007-03-16 13:46:00,0.6971,0.6971,0.697,0.697,47700000.0
2007-03-16 13:47:00,0.69706,0.69709,0.69696,0.69696,40000000.0
2007-03-16 13:48:00,0.697,0.6971,0.697,0.69709,78800001.0
2007-03-16 13:49:00,0.69703,0.69705,0.69703,0.69705,31000000.0
2007-03-16 13:50:00,0.697,0.69702,0.69696,0.69696,82600000.0
2007-03-16 13:51:00,0.69715,0.6973,0.69698,0.69698,160999999.0
2007-03-16 13:52:00,0.69704,0.69718,0.69696,0.69696,108500000.0
2007-03-16 13:53:00,0.69693,0.69716,0.69684,0.69716,104299999.0
2007-03-16 13:54:00,0.69695,0.69716,0.69695,0.69716,59800000.0
2007-03-16 13:55:00,0.697,0.69725,0.69685,0.69708,112100001.0
2007-03-16 13:56:00,0.69715,0.69718,0.6971,0.6971,67399998.0
2007-03-16 13:57:00,0.69713,0.69724,0.69713,0.69721,41500000.0
2007-03-16 13:58:00,0.69724,0.69733,0.69714,0.69717,106599999.0
2007-03-16 13:59:00,0.69719,0.69726,0.69711,0.69714,118900001.0
2007-03-16 14:00:00,0.69717,0.69736,0.69714,0.6972,84999999.0
2007-03-16 14:01:00,0.6973,0.6973,0.697,0.6972,98500000.0
2007-03-16 14:02:00,0.69719,0.6972,0.69705,0.6971,147600000.0
2007-03-16 14:03:00,0.69715,0.69715,0.69715,0.69715,21900000.0
2007-03-16 14:04:00,0.69701,0.69714,0.69669,0.69682,87799999.0
2007-03-16 14:05:00,0.69719,0.69759,0.69714,0.69759,64900001.0
2007-03-16 14:06:00,0.69756,0.69793,0.69752,0.69793,61900001.0
2007-03-16 14:07:00,0.69801,0.69811,0.69785,0.69811,57000001.0
2007-03-16 14:08:00,0.69806,0.69806,0.69794,0.698,50300000.0
2007-03-16 14:09:00,0.69795,0.69795,0.69782,0.6979,84100000.0
2007-03-16 14:10:00,0.698,0.69814,0.69798,0.69814,79600000.0
2007-03-16 14:11:00,0.69807,0.69815,0.69797,0.69797,88699998.0
2007-03-16 14:12:00,0.69802,0.69809,0.69794,0.69796,97299999.0
2007-03-16 14:13:00,0.69792,0.69794,0.69785,0.69785,49500000.0
2007-03-16 14:14:00,0.69776,0.69788,0.69756,0.69767,49100000.0
2007-03-16 14:15:00,0.69788,0.69798,0.69783,0.69789,97300000.0
2007-03-16 14:16:00,0.69793,0.69795,0.69778,0.6979,64200001.0
2007-03-16 14:17:00,0.69798,0.69825,0.69798,0.69809,92100002.0
2007-03-16 14:18:00,0.69812,0.69812,0.69797,0.69797,71500000.0
2007-03-16 14:19:00,0.69805,0.69805,0.69805,0.69805,12800000.0
2007-03-16 14:20:00,0.69808,0.69812,0.69797,0.69801,88300001.0
2007-03-16 14:21:00,0.69806,0.69806,0.6978,0.6978,45500001.0
2007-03-16 14:22:00,0.69782,0.69793,0.69777,0.69779,70100001.0
2007-03-16 14:23:00,0.69791,0.69791,0.6978,0.6978,96799999.0
2007-03-16 14:24:00,0.69758,0.69792,0.69748,0.69792,84500001.0
2007-03-16 14:25:00,0.69785,0.69787,0.69783,0.69787,35100000.0
2007-03-16 14:26:00,0.69785,0.69789,0.69779,0.6978,95000001.0
2007-03-16 14:27:00,0.69785,0.69796,0.69768,0.69785,186400001.0
2007-03-16 14:28:00,0.69794,0.69828,0.69775,0.69775,132199997.0
2007-03-16 14:29:00,0.69773,0.69773,0.6974,0.69768,131800000.0
2007-03-16 14:30:00,0.69738,0.69766,0.69738,0.69766,103299999.0
2007-03-16 14:31:00,0.69751,0.69751,0.69688,0.69688,46899999.0
2007-03-16 14:32:00,0.69662,0.6971,0.6966,0.6971,74900000.0
2007-03-16 14:33:00,0.6975,0.69785,0.6975,0.6978,78300000.0
2007-03-16 14:34:00,0.69768,0.69769,0.69767,0.69768,57200001.0
2007-03-16 14:35:00,0.69764,0.69775,0.69756,0.69765,94100001.0
2007-03-16 14:36:00,0.6978,0.69815,0.6978,0.69812,58800000.0
2007-03-16 14:37:00,0.69822,0.69843,0.69815,0.69841,74099999.0
2007-03-16 14:38:00,0.69851,0.69863,0.6983,0.6983,109099998.0
2007-03-16 14:39:00,0.69832,0.69838,0.69821,0.69825,127100003.0
2007-03-16 14:40:00,0.69821,0.6983,0.69818,0.69819,159400002.0
2007-03-16 14:41:00,0.69819,0.69825,0.69805,0.69805,81299999.0
2007-03-16 14:42:00,0.698,0.69811,0.69799,0.698,97200001.0
2007-03-16 14:43:00,0.69791,0.69799,0.6979,0.69797,87800000.0
2007-03-16 14:44:00,0.69792,0.69818,0.69791,0.69809,105999998.0
2007-03-16 14:45:00,0.69797,0.69811,0.69788,0.69811,101500000.0
2007-03-16 14:46:00,0.69809,0.6981,0.69803,0.69808,105100002.0
2007-03-16 14:47:00,0.69803,0.69825,0.69803,0.69825,101400001.0
2007-03-16 14:48:00,0.69768,0.69834,0.69767,0.69834,87199999.0
2007-03-16 14:49:00,0.69809,0.69809,0.69792,0.69793,100099999.0
2007-03-16 14:50:00,0.698,0.698,0.6977,0.6977,102700001.0
2007-03-16 14:51:00,0.69763,0.69773,0.69751,0.69754,80899998.0
2007-03-16 14:52:00,0.69761,0.69767,0.69755,0.69755,45200000.0
2007-03-16 14:53:00,0.69759,0.69782,0.69753,0.69771,106099999.0
2007-03-16 14:54:00,0.69767,0.69775,0.69737,0.69766,70800000.0
2007-03-16 14:55:00,0.69772,0.69779,0.69762,0.69771,67000000.0
2007-03-16 14:56:00,0.69763,0.69776,0.69763,0.69776,18400000.0
2007-03-16 14:57:00,0.69794,0.69794,0.69783,0.69783,22400000.0
2007-03-16 14:58:00,0.69787,0.69793,0.69787,0.69793,31100000.0
2007-03-16 14:59:00,0.698,0.698,0.69784,0.69784,26500000.0
2007-03-16 15:00:00,0.69796,0.69806,0.69795,0.69803,53300000.0
2007-03-16 15:01:00,0.69798,0.69806,0.69795,0.69795,70300001.0
2007-03-16 15:02:00,0.69788,0.69797,0.69787,0.6979,106700002.0
2007-03-16 15:03:00,0.6978,0.6979,0.6978,0.69785,32300000.0
2007-03-16 15:04:00,0.69797,0.69812,0.6979,0.69812,28000000.0
2007-03-16 15:05:00,0.69806,0.69814,0.69792,0.69799,83399999.0
2007-03-16 15:06:00,0.69795,0.69805,0.69791,0.69795,54700000.0
2007-03-16 15:07:00,0.69785,0.69796,0.69774,0.69775,131299999.0
2007-03-16 15:08:00,0.69771,0.69786,0.69771,0.69778,88200001.0
2007-03-16 15:09:00,0.69767,0.69773,0.69755,0.6977,134600000.0
2007-03-16 15:10:00,0.69768,0.69777,0.69766,0.69775,91799999.0
2007-03-16 15:11:00,0.69768,0.69771,0.69735,0.69735,73700000.0
2007-03-16 15:12:00,0.69724,0.69777,0.69724,0.69777,63700000.0
2007-03-16 15:13:00,0.69774,0.69782,0.69762,0.69782,75800000.0
2007-03-16 15:14:00,0.69781,0.69781,0.69769,0.69769,11900000.0
2007-03-16 15:15:00,0.69751,0.69751,0.69733,0.69744,84699997.0
2007-03-16 15:16:00,0.69747,0.69753,0.69732,0.69747,149700001.0
2007-03-16 15:17:00,0.69762,0.6978,0.69759,0.69771,62700001.0
2007-03-16 15:18:00,0.69789,0.69803,0.69788,0.69791,70000001.0
2007-03-16 15:19:00,0.69808,0.69837,0.69808,0.69833,86799999.0
2007-03-16 15:20:00,0.69821,0.69821,0.69764,0.69775,65700000.0
2007-03-16 15:21:00,0.69779,0.69802,0.69775,0.69802,109500000.0
2007-03-16 15:22:00,0.69811,0.69811,0.69807,0.6981,61899999.0
2007-03-16 15:23:00,0.69792,0.69809,0.69792,0.69803,98900001.0
2007-03-16 15:24:00,0.69805,0.69805,0.69786,0.69793,35700000.0
2007-03-16 15:25:00,0.69795,0.69798,0.69787,0.69787,106299997.0
2007-03-16 15:26:00,0.698,0.69804,0.698,0.69804,53399999.0
2007-03-16 15:27:00,0.69804,0.69809,0.69787,0.69794,118999999.0
2007-03-16 15:28:00,0.69798,0.69802,0.6978,0.69785,101000000.0
2007-03-16 15:29:00,0.69782,0.69789,0.69767,0.69789,114100001.0
2007-03-16 15:30:00,0.69797,0.698,0.6979,0.69798,26300000.0
2007-03-16 15:31:00,0.6981,0.6981,0.69785,0.69799,161999998.0
2007-03-16 15:32:00,0.69818,0.69844,0.69818,0.69843,43799999.0
2007-03-16 15:33:00,0.69844,0.6986,0.69837,0.6986,105900001.0
2007-03-16 15:34:00,0.69862,0.69885,0.69862,0.69885,54500000.0
2007-03-16 15:35:00,0.6989,0.69911,0.69886,0.69911,80600000.0
2007-03-16 15:36:00,0.69913,0.69936,0.69908,0.69936,169100002.0
2007-03-16 15:37:00,0.69938,0.69938,0.69914,0.69914,42500000.0
2007-03-16 15:38:00,0.69911,0.69932,0.69896,0.69896,113799999.0
2007-03-16 15:39:00,0.69895,0.69904,0.69883,0.69883,42200000.0
2007-03-16 15:40:00,0.69886,0.69887,0.69857,0.69857,90400000.0
2007-03-16 15:41:00,0.69856,0.69876,0.69843,0.6986,155000001.0
2007-03-16 15:42:00,0.6988,0.69915,0.6988,0.6991,75599999.0
2007-03-16 15:43:00,0.69895,0.69934,0.69895,0.69927,108399999.0
2007-03-16 15:44:00,0.6992,0.69928,0.6992,0.69928,62200000.0
2007-03-16 15:45:00,0.69928,0.69933,0.69928,0.69931,58500000.0
2007-03-16 15:46:00,0.6993,0.6993,0.6993,0.6993,10400000.0
2007-03-16 15:47:00,0.69919,0.69935,0.69919,0.69922,86200000.0
2007-03-16 15:48:00,0.69927,0.69935,0.69924,0.69935,54200000.0
2007-03-16 15:49:00,0.6993,0.69944,0.69923,0.69938,128799997.0
2007-03-16 15:50:00,0.69932,0.69936,0.69931,0.69933,59700000.0
2007-03-16 15:51:00,0.69937,0.69941,0.69923,0.69923,87600002.0
2007-03-16 15:52:00,0.6992,0.69941,0.69917,0.69927,91299999.0
2007-03-16 15:53:00,0.69935,0.69947,0.69907,0.69933,161500001.0
2007-03-16 15:54:00,0.69951,0.69951,0.69949,0.69949,19900000.0
2007-03-16 15:55:00,0.69953,0.69953,0.69938,0.69938,132300000.0
2007-03-16 15:56:00,0.69957,0.69988,0.69957,0.69988,43900000.0
2007-03-16 15:57:00,0.6997,0.6997,0.69961,0.69966,77700001.0
2007-03-16 15:58:00,0.69965,0.69965,0.69959,0.6996,62500000.0
2007-03-16 15:59:00,0.69954,0.69958,0.69927,0.69927,76600000.0
2007-03-16 16:00:00,0.69923,0.69961,0.69923,0.69961,80400001.0
2007-03-16 16:01:00,0.69976,0.69976,0.6994,0.69947,107099999.0
2007-03-16 16:02:00,0.69947,0.69952,0.69935,0.69939,88700000.0
2007-03-16 16:03:00,0.69944,0.69954,0.69934,0.69954,53200000.0
2007-03-16 16:04:00,0.69938,0.6995,0.69933,0.69936,94299998.0
2007-03-16 16:05:00,0.69937,0.69944,0.6993,0.69944,98300000.0
2007-03-16 16:06:00,0.69933,0.69935,0.69921,0.69921,45399999.0
2007-03-16 16:07:00,0.6993,0.69932,0.6993,0.69932,55300000.0
2007-03-16 16:08:00,0.69933,0.69936,0.69921,0.69936,44500000.0
2007-03-16 16:09:00,0.69932,0.69932,0.6993,0.6993,54600000.0
2007-03-16 16:10:00,0.69933,0.69944,0.69922,0.69944,71000000.0
2007-03-16 16:11:00,0.69954,0.69954,0.69939,0.69947,98000001.0
2007-03-16 16:12:00,0.69942,0.69949,0.69927,0.69935,102799998.0
2007-03-16 16:13:00,0.6995,0.69951,0.69931,0.69937,63300001.0
2007-03-16 16:14:00,0.69939,0.69939,0.69924,0.69924,12100000.0
2007-03-16 16:15:00,0.69944,0.69962,0.69931,0.69931,99000000.0
2007-03-16 16:16:00,0.69944,0.69952,0.69937,0.69952,102199999.0
2007-03-16 16:17:00,0.69946,0.69952,0.69938,0.69949,89700001.0
2007-03-16 16:18:00,0.69947,0.69956,0.69935,0.69956,65100000.0
2007-03-16 16:19:00,0.69955,0.69972,0.69936,0.69952,82599999.0
2007-03-16 16:20:00,0.6996,0.6996,0.69945,0.69955,57399999.0
2007-03-16 16:21:00,0.69966,0.69968,0.69958,0.69958,108999999.0
2007-03-16 16:22:00,0.69975,0.69995,0.69969,0.69983,139299998.0
2007-03-16 16:23:00,0.69981,0.69981,0.6995,0.6995,99400000.0
2007-03-16 16:24:00,0.69945,0.69955,0.69945,0.69949,64800000.0
2007-03-16 16:25:00,0.6995,0.6995,0.69931,0.69944,76600001.0
2007-03-16 16:26:00,0.69938,0.69938,0.69917,0.69932,64300000.0
2007-03-16 16:27:00,0.69932,0.69943,0.6992,0.69923,181700001.0
2007-03-16 16:28:00,0.69917,0.69932,0.69917,0.69929,43800000.0
2007-03-16 16:29:00,0.69929,0.69936,0.69906,0.6993,96200001.0
2007-03-16 16:30:00,0.69932,0.69935,0.69925,0.69932,74900001.0
2007-03-16 16:31:00,0.69925,0.69938,0.69925,0.69932,76199998.0
2007-03-16 16:32:00,0.69937,0.69937,0.69926,0.69928,16300000.0
2007-03-16 16:33:00,0.6992,0.69925,0.699,0.69925,88999999.0
2007-03-16 16:34:00,0.69929,0.6994,0.6992,0.69924,89100000.0
2007-03-16 16:35:00,0.69918,0.69922,0.69918,0.69922,33500000.0
2007-03-16 16:36:00,0.69927,0.69946,0.69927,0.69943,73100000.0
2007-03-16 16:37:00,0.69942,0.69942,0.69916,0.69924,62300001.0
2007-03-16 16:38:00,0.69933,0.69934,0.6992,0.69933,83300000.0
2007-03-16 16:39:00,0.69931,0.69943,0.69919,0.69933,57500000.0
2007-03-16 16:40:00,0.69918,0.69918,0.69884,0.69898,105600003.0
2007-03-16 16:41:00,0.69903,0.69912,0.6989,0.69912,83600001.0
2007-03-16 16:42:00,0.69901,0.69917,0.69901,0.6991,140799999.0
2007-03-16 16:43:00,0.69914,0.69932,0.69914,0.69932,62099999.0
2007-03-16 16:44:00,0.69927,0.69928,0.69923,0.69928,21500000.0
2007-03-16 16:45:00,0.69919,0.69926,0.69909,0.69909,56599999.0
2007-03-16 16:46:00,0.69909,0.69909,0.69892,0.69899,69999999.0
2007-03-16 16:47:00,0.699,0.699,0.6989,0.6989,66900000.0
2007-03-16 16:48:00,0.69896,0.69901,0.69876,0.69876,39100000.0
2007-03-16 16:49:00,0.69877,0.69891,0.69877,0.69885,107500000.0
2007-03-16 16:50:00,0.69884,0.69906,0.69884,0.69904,81399998.0
2007-03-16 16:51:00,0.69899,0.69901,0.69888,0.69892,77100000.0
2007-03-16 16:52:00,0.69891,0.69898,0.69885,0.69889,96899999.0
2007-03-16 16:53:00,0.69914,0.69914,0.69903,0.69907,49000000.0
2007-03-16 16:54:00,0.69905,0.69909,0.69897,0.69901,133700002.0
2007-03-16 16:55:00,0.69901,0.69905,0.6989,0.6989,85800000.0
2007-03-16 16:56:00,0.69879,0.6991,0.69879,0.69902,82100000.0
2007-03-16 16:57:00,0.69875,0.69909,0.69875,0.69893,105099998.0
2007-03-16 16:58:00,0.69878,0.69878,0.69829,0.69829,72500000.0
2007-03-16 16:59:00,0.69823,0.6983,0.69812,0.69825,63700001.0
2007-03-16 17:00:00,0.69841,0.69854,0.69841,0.69844,122900002.0
2007-03-16 17:01:00,0.69831,0.69866,0.69821,0.69854,127099999.0
2007-03-16 17:02:00,0.69849,0.6986,0.69838,0.69838,101100001.0
2007-03-16 17:03:00,0.69844,0.69866,0.69844,0.69859,72500000.0
2007-03-16 17:04:00,0.69855,0.69863,0.69852,0.69852,179199996.0
2007-03-16 17:05:00,0.69853,0.69858,0.6985,0.69856,69399999.0
2007-03-16 17:06:00,0.69852,0.69853,0.69837,0.69853,65900000.0
2007-03-16 17:07:00,0.69847,0.69864,0.69843,0.69851,77300000.0
2007-03-16 17:08:00,0.6985,0.69855,0.69842,0.69848,75700000.0
2007-03-16 17:09:00,0.69855,0.69865,0.69855,0.69865,51700000.0
2007-03-16 17:10:00,0.69857,0.69868,0.69846,0.69866,49700000.0
2007-03-16 17:11:00,0.69856,0.69864,0.69855,0.69858,75599999.0
2007-03-16 17:12:00,0.69847,0.69847,0.69842,0.69845,16700000.0
2007-03-16 17:13:00,0.69818,0.69838,0.69818,0.69828,83800000.0
2007-03-16 17:14:00,0.69834,0.69838,0.69828,0.69836,43000000.0
2007-03-16 17:15:00,0.6985,0.69873,0.69849,0.69873,51200000.0
2007-03-16 17:16:00,0.69888,0.69898,0.69882,0.69898,88300001.0
2007-03-16 17:17:00,0.69891,0.69891,0.6987,0.69888,108000000.0
2007-03-16 17:18:00,0.6989,0.69902,0.69885,0.69898,70400001.0
2007-03-16 17:19:00,0.69887,0.69889,0.6988,0.6988,84599997.0
2007-03-16 17:20:00,0.69881,0.69898,0.69877,0.69877,118200000.0
2007-03-16 17:21:00,0.69878,0.699,0.69878,0.699,71800001.0
2007-03-16 17:22:00,0.69888,0.69892,0.69888,0.69892,23800001.0
2007-03-16 17:23:00,0.6989,0.6989,0.69878,0.69878,60700000.0
2007-03-16 17:24:00,0.69897,0.69897,0.69869,0.69896,81300002.0
2007-03-16 17:25:00,0.6988,0.69899,0.6988,0.69893,30700000.0
2007-03-16 17:26:00,0.69901,0.69901,0.69878,0.69891,162900000.0
2007-03-16 17:27:00,0.69895,0.69895,0.6989,0.6989,36700000.0
2007-03-16 17:28:00,0.69885,0.69898,0.69885,0.69885,126300001.0
2007-03-16 17:29:00,0.6989,0.69897,0.6989,0.69897,32800000.0
2007-03-16 17:30:00,0.69891,0.69896,0.69884,0.69884,140900001.0
2007-03-16 17:31:00,0.6988,0.69903,0.69875,0.69881,135900000.0
2007-03-16 17:32:00,0.69889,0.699,0.69889,0.699,98399999.0
2007-03-16 17:33:00,0.69883,0.69883,0.69853,0.69853,96499999.0
2007-03-16 17:34:00,0.69847,0.69847,0.69825,0.69825,32600000.0
2007-03-16 17:35:00,0.69818,0.69819,0.698,0.698,91300001.0
2007-03-16 17:36:00,0.69806,0.69806,0.69781,0.69781,47800000.0
2007-03-16 17:37:00,0.69792,0.698,0.69777,0.698,154300000.0
2007-03-16 17:38:00,0.6978,0.6978,0.69744,0.69767,60600000.0
2007-03-16 17:39:00,0.69762,0.69762,0.69716,0.69717,100799999.0
2007-03-16 17:40:00,0.69734,0.69744,0.69728,0.6974,51900000.0
2007-03-16 17:41:00,0.69741,0.69753,0.69741,0.69743,105600000.0
2007-03-16 17:42:00,0.69745,0.69761,0.69745,0.6975,107600001.0
2007-03-16 17:43:00,0.69755,0.69771,0.69755,0.69771,67399999.0
2007-03-16 17:44:00,0.69782,0.69782,0.69772,0.69772,95800000.0
2007-03-16 17:45:00,0.69745,0.6978,0.69745,0.69777,88699999.0
2007-03-16 17:46:00,0.69775,0.69775,0.69753,0.69754,51000001.0
2007-03-16 17:47:00,0.69751,0.69763,0.69732,0.69755,48600000.0
2007-03-16 17:48:00,0.69727,0.69751,0.69713,0.69713,111200001.0
2007-03-16 17:49:00,0.69708,0.69725,0.6969,0.6969,150600000.0
2007-03-16 17:50:00,0.69696,0.69711,0.69691,0.69708,99700001.0
2007-03-16 17:51:00,0.69699,0.69738,0.69699,0.69738,75299999.0
2007-03-16 17:52:00,0.69749,0.69767,0.69742,0.69754,76499999.0
2007-03-16 17:53:00,0.6973,0.69741,0.6972,0.6972,81699999.0
2007-03-16 17:54:00,0.69718,0.69727,0.69718,0.69727,26300000.0
2007-03-16 17:55:00,0.69723,0.69727,0.6972,0.6972,58000000.0
2007-03-16 17:56:00,0.69716,0.69716,0.69701,0.69701,69500000.0
2007-03-16 17:57:00,0.69711,0.69711,0.69692,0.69692,54900000.0
2007-03-16 17:58:00,0.697,0.6972,0.697,0.6972,176500002.0
2007-03-16 17:59:00,0.6972,0.69739,0.69715,0.69733,97999998.0
2007-03-16 18:00:00,0.69751,0.69759,0.69736,0.69741,156699999.0
2007-03-16 18:01:00,0.69744,0.69751,0.69736,0.69736,92499999.0
2007-03-16 18:02:00,0.6974,0.69775,0.6974,0.69775,126300001.0
2007-03-16 18:03:00,0.69773,0.69778,0.69756,0.69764,73800001.0
2007-03-16 18:04:00,0.69776,0.69778,0.69766,0.69766,26000000.0
2007-03-16 18:05:00,0.69764,0.69769,0.69744,0.69744,42000000.0
2007-03-16 18:06:00,0.69742,0.6975,0.69741,0.69749,116599997.0
2007-03-16 18:07:00,0.69746,0.69747,0.69735,0.69736,95400000.0
2007-03-16 18:08:00,0.69735,0.69737,0.6971,0.6971,73199999.0
2007-03-16 18:09:00,0.69718,0.69735,0.69717,0.69735,55000000.0
2007-03-16 18:10:00,0.69737,0.69743,0.69725,0.69735,152299999.0
2007-03-16 18:11:00,0.69727,0.69745,0.69727,0.69745,27500000.0
2007-03-16 18:12:00,0.69737,0.69744,0.69728,0.69739,115600001.0
2007-03-16 18:13:00,0.69738,0.69758,0.69734,0.69748,132700002.0
2007-03-16 18:14:00,0.69764,0.69784,0.69749,0.69749,111200000.0
2007-03-16 18:15:00,0.69729,0.69748,0.69729,0.69748,61700000.0
2007-03-16 18:16:00,0.69748,0.69772,0.69733,0.69752,98799999.0
2007-03-16 18:17:00,0.69753,0.6978,0.69753,0.6978,66099999.0
2007-03-16 18:18:00,0.69771,0.698,0.69769,0.698,103300002.0
2007-03-16 18:19:00,0.69827,0.69828,0.69827,0.69828,11900000.0
2007-03-16 18:20:00,0.69823,0.69823,0.69764,0.69783,111300000.0
2007-03-16 18:21:00,0.69775,0.69788,0.69775,0.69784,82400000.0
2007-03-16 18:22:00,0.69791,0.69801,0.69784,0.69801,93100000.0
2007-03-16 18:23:00,0.69808,0.69818,0.69808,0.69816,25300000.0
2007-03-16 18:24:00,0.69825,0.69873,0.69821,0.69872,84399999.0
2007-03-16 18:25:00,0.69851,0.69864,0.6984,0.6984,74999999.0
2007-03-16 18:26:00,0.69847,0.69858,0.69845,0.69858,70900001.0
2007-03-16 18:27:00,0.69836,0.69836,0.69801,0.6981,71100000.0
2007-03-16 18:28:00,0.69818,0.69823,0.69811,0.6982,79500000.0
2007-03-16 18:29:00,0.69793,0.69838,0.69784,0.69838,77000000.0
2007-03-16 18:30:00,0.6982,0.69825,0.69818,0.69822,42400001.0
2007-03-16 18:31:00,0.69815,0.69823,0.69813,0.69823,73300001.0
2007-03-16 18:32:00,0.6981,0.6981,0.69784,0.69787,127700001.0
2007-03-16 18:33:00,0.6978,0.6978,0.6977,0.69777,26200000.0
2007-03-16 18:34:00,0.69795,0.698,0.6979,0.69795,99500001.0
2007-03-16 18:35:00,0.69786,0.69803,0.69768,0.69768,158400000.0
2007-03-16 18:36:00,0.69795,0.698,0.69795,0.69798,125300000.0
2007-03-16 18:37:00,0.69796,0.69815,0.69792,0.69812,141899998.0
2007-03-16 18:38:00,0.69808,0.69817,0.69787,0.69807,149000001.0
2007-03-16 18:39:00,0.69817,0.69817,0.69789,0.69815,193100000.0
2007-03-16 18:40:00,0.69806,0.69841,0.69806,0.69841,131899999.0
2007-03-16 18:41:00,0.69842,0.69846,0.69834,0.69841,151499999.0
2007-03-16 18:42:00,0.69816,0.69844,0.69816,0.69835,42100000.0
2007-03-16 18:43:00,0.69837,0.69839,0.69823,0.69831,108399998.0
2007-03-16 18:44:00,0.6983,0.69835,0.6983,0.69835,66100001.0
2007-03-16 18:45:00,0.69822,0.69839,0.69821,0.69836,84500001.0
2007-03-16 18:46:00,0.69833,0.69836,0.69828,0.69835,43300000.0
2007-03-16 18:47:00,0.69835,0.69835,0.6983,0.69833,38299999.0
2007-03-16 18:48:00,0.69833,0.69835,0.69825,0.69835,76500002.0
2007-03-16 18:49:00,0.6983,0.69835,0.69827,0.69827,35800000.0
2007-03-16 18:50:00,0.69836,0.69866,0.6981,0.69828,173699999.0
2007-03-16 18:51:00,0.69829,0.69829,0.69798,0.69798,79300001.0
2007-03-16 18:52:00,0.69819,0.69836,0.69813,0.69825,108600001.0
2007-03-16 18:53:00,0.6981,0.69832,0.6981,0.69827,103499997.0
2007-03-16 18:54:00,0.69823,0.69823,0.69822,0.69822,17400000.0
2007-03-16 18:55:00,0.6981,0.69815,0.69805,0.69815,87900000.0
2007-03-16 18:56:00,0.69814,0.69814,0.698,0.69812,126400000.0
2007-03-16 18:57:00,0.69812,0.69818,0.69812,0.69818,42900000.0
2007-03-16 18:58:00,0.69822,0.69827,0.69817,0.69827,109100001.0
2007-03-16 18:59:00,0.69823,0.69829,0.69815,0.69824,136300000.0
2007-03-16 19:00:00,0.69817,0.69827,0.69817,0.69827,89299999.0
2007-03-16 19:01:00,0.6983,0.69832,0.69825,0.69825,77000000.0
2007-03-16 19:02:00,0.69827,0.69827,0.69809,0.69823,61399999.0
2007-03-16 19:03:00,0.69813,0.6983,0.69813,0.6983,52700000.0
2007-03-16 19:04:00,0.6982,0.69846,0.6982,0.69843,148399998.0
2007-03-16 19:05:00,0.69835,0.69843,0.69832,0.69842,124300001.0
2007-03-16 19:06:00,0.69836,0.69839,0.69827,0.69839,66200000.0
2007-03-16 19:07:00,0.69835,0.6984,0.6983,0.6984,31600001.0
2007-03-16 19:08:00,0.6983,0.6983,0.6981,0.6981,32300000.0
2007-03-16 19:09:00,0.69824,0.69827,0.69815,0.6982,58700001.0
2007-03-16 19:10:00,0.69816,0.69836,0.69812,0.69812,88100001.0
2007-03-16 19:11:00,0.69802,0.69841,0.69802,0.69828,75599999.0
2007-03-16 19:12:00,0.69802,0.69804,0.69802,0.69803,22300000.0
2007-03-16 19:13:00,0.69793,0.69821,0.69786,0.69792,57400000.0
2007-03-16 19:14:00,0.69802,0.69825,0.69796,0.6982,91600000.0
2007-03-16 19:15:00,0.69799,0.69804,0.69789,0.69804,49000000.0
2007-03-16 19:16:00,0.6979,0.6979,0.6979,0.6979,19500000.0
2007-03-16 19:17:00,0.69786,0.69786,0.69784,0.69784,33200000.0
2007-03-16 19:18:00,0.69787,0.69787,0.69774,0.69785,83900000.0
2007-03-16 19:19:00,0.69793,0.69793,0.69784,0.69787,69899999.0
2007-03-16 19:20:00,0.6979,0.69796,0.6979,0.69792,52599999.0
2007-03-16 19:21:00,0.698,0.698,0.69792,0.69792,53800000.0
2007-03-16 19:22:00,0.698,0.6981,0.698,0.6981,47399999.0
2007-03-16 19:23:00,0.69815,0.69815,0.69803,0.6981,67399999.0
2007-03-16 19:24:00,0.6983,0.69834,0.69791,0.69829,164200000.0
2007-03-16 19:25:00,0.6981,0.6981,0.69793,0.698,95300001.0
2007-03-16 19:26:00,0.69758,0.69806,0.69758,0.69793,81699999.0
2007-03-16 19:27:00,0.69802,0.69802,0.69791,0.69791,64400000.0
2007-03-16 19:28:00,0.6979,0.69826,0.6979,0.69826,73300000.0
2007-03-16 19:29:00,0.69814,0.69814,0.69787,0.69791,79100003.0
2007-03-16 19:30:00,0.698,0.6982,0.69779,0.69789,105400000.0
2007-03-16 19:31:00,0.698,0.69826,0.69796,0.69826,95300001.0
2007-03-16 19:32:00,0.69778,0.69798,0.69778,0.6979,122799999.0
2007-03-16 19:33:00,0.69789,0.69813,0.69789,0.698,63800000.0
2007-03-16 19:34:00,0.69805,0.6981,0.69803,0.6981,33500000.0
2007-03-16 19:35:00,0.69797,0.69818,0.69764,0.69805,135300000.0
2007-03-16 19:36:00,0.69802,0.69802,0.698,0.698,40700000.0
2007-03-16 19:37:00,0.69793,0.69793,0.69785,0.69785,26300000.0
2007-03-16 19:38:00,0.6978,0.6983,0.69778,0.69825,92100000.0
2007-03-16 19:39:00,0.69781,0.69788,0.69781,0.69783,64200000.0
2007-03-16 19:40:00,0.69779,0.69804,0.69779,0.69792,109100000.0
2007-03-16 19:41:00,0.69786,0.69822,0.69785,0.69822,127500000.0
2007-03-16 19:42:00,0.69789,0.69793,0.69784,0.69787,37400000.0
2007-03-16 19:43:00,0.69784,0.69788,0.69756,0.69775,119800000.0
2007-03-16 19:44:00,0.69766,0.69766,0.69734,0.6974,86099999.0
2007-03-16 19:45:00,0.69732,0.69747,0.69714,0.6973,155800002.0
2007-03-16 19:46:00,0.69738,0.69742,0.69726,0.69742,89299998.0
2007-03-16 19:47:00,0.69735,0.6974,0.69735,0.69737,58800000.0
2007-03-16 19:48:00,0.69745,0.69757,0.69745,0.69753,139399998.0
2007-03-16 19:49:00,0.69756,0.69767,0.69752,0.69766,67000000.0
2007-03-16 19:50:00,0.69754,0.69792,0.69754,0.69777,88000001.0
2007-03-16 19:51:00,0.69775,0.69792,0.69738,0.69738,88000000.0
2007-03-16 19:52:00,0.69763,0.69763,0.6974,0.69762,28800000.0
2007-03-16 19:53:00,0.69761,0.69761,0.69747,0.69747,36700001.0
2007-03-16 19:54:00,0.69761,0.69772,0.69761,0.69772,52400001.0
2007-03-16 19:55:00,0.6977,0.6977,0.69759,0.6977,53199999.0
2007-03-16 19:56:00,0.69761,0.69833,0.69761,0.69833,103300002.0
2007-03-16 19:57:00,0.69833,0.69833,0.69811,0.69823,102100000.0
2007-03-16 19:58:00,0.69824,0.69831,0.69789,0.69816,116300000.0
2007-03-16 19:59:00,0.69808,0.69808,0.69792,0.69792,84099998.0
2007-03-16 20:00:00,0.69784,0.69797,0.69784,0.69797,84100001.0
2007-03-16 20:01:00,0.69813,0.69813,0.69778,0.69788,138400002.0
2007-03-16 20:02:00,0.69808,0.69808,0.69803,0.69803,20000000.0
2007-03-16 20:03:00,0.69794,0.69813,0.69786,0.69797,73900000.0
2007-03-16 20:04:00,0.69807,0.69809,0.69807,0.69807,23200000.0
2007-03-16 20:05:00,0.69808,0.69842,0.69808,0.6983,98399998.0
2007-03-16 20:06:00,0.69817,0.69868,0.69817,0.69848,120299999.0
2007-03-16 20:07:00,0.6986,0.69862,0.698,0.698,50300000.0
2007-03-16 20:08:00,0.69795,0.69819,0.69795,0.69804,121700001.0
2007-03-16 20:09:00,0.6981,0.6982,0.69795,0.69806,79900000.0
2007-03-16 20:10:00,0.69805,0.69805,0.69782,0.69796,73100000.0
2007-03-16 20:11:00,0.69805,0.69811,0.698,0.698,81999999.0
2007-03-16 20:12:00,0.6981,0.6981,0.69778,0.69782,127099999.0
2007-03-16 20:13:00,0.69775,0.6978,0.69775,0.69778,83800001.0
2007-03-16 20:14:00,0.69776,0.69779,0.69765,0.69765,61999999.0
2007-03-16 20:15:00,0.69765,0.69791,0.69764,0.69764,103599999.0
2007-03-16 20:16:00,0.69756,0.6976,0.69742,0.6976,81299998.0
2007-03-16 20:17:00,0.6976,0.6976,0.6976,0.6976,2900000.0
2007-03-16 20:18:00,0.69783,0.69783,0.69748,0.69758,71600000.0
2007-03-16 20:19:00,0.69764,0.69771,0.6976,0.69761,58399999.0
2007-03-16 20:20:00,0.69744,0.69775,0.69744,0.69747,148199998.0
2007-03-16 20:21:00,0.69735,0.69761,0.6973,0.69757,105999999.0
2007-03-16 20:22:00,0.69775,0.69788,0.69751,0.69751,69799999.0
2007-03-16 20:23:00,0.69755,0.69781,0.69755,0.69769,63800000.0
2007-03-16 20:24:00,0.69763,0.69782,0.69763,0.69773,33400000.0
2007-03-16 20:25:00,0.69771,0.69773,0.69757,0.69757,60200000.0
2007-03-16 20:26:00,0.69762,0.69774,0.69762,0.69774,41300000.0
2007-03-16 20:27:00,0.6976,0.69781,0.69733,0.69735,90699999.0
2007-03-16 20:28:00,0.6975,0.69792,0.6975,0.6975,78900000.0
2007-03-16 20:29:00,0.69772,0.69793,0.69771,0.69777,87200001.0
2007-03-16 20:30:00,0.69774,0.69782,0.69754,0.69765,128299997.0
2007-03-16 20:31:00,0.6978,0.6978,0.6977,0.6978,35800000.0
2007-03-16 20:32:00,0.69771,0.69777,0.69764,0.69764,74500000.0
2007-03-16 20:33:00,0.69767,0.69794,0.69767,0.69783,104399999.0
2007-03-16 20:34:00,0.69763,0.69781,0.69748,0.69755,139099998.0
2007-03-16 20:35:00,0.69764,0.69797,0.69764,0.69777,73000000.0
2007-03-16 20:36:00,0.69778,0.69778,0.69764,0.69764,152400000.0
2007-03-16 20:37:00,0.69784,0.69784,0.6977,0.6978,103199998.0
2007-03-16 20:38:00,0.69783,0.69783,0.69743,0.69763,67200000.0
2007-03-16 20:39:00,0.69767,0.69778,0.69767,0.69778,73700000.0
2007-03-16 20:40:00,0.69775,0.69782,0.6977,0.69782,64700000.0
2007-03-16 20:41:00,0.69774,0.69774,0.69771,0.69771,43100000.0
2007-03-16 20:42:00,0.69772,0.69787,0.69772,0.69779,87400000.0
2007-03-16 20:43:00,0.69785,0.69787,0.69777,0.69785,93799999.0
2007-03-16 20:44:00,0.69776,0.69783,0.69773,0.69783,60000001.0
2007-03-16 20:45:00,0.69779,0.69784,0.69772,0.69778,126200000.0
2007-03-16 20:46:00,0.69767,0.69783,0.69767,0.69779,40300000.0
2007-03-16 20:47:00,0.69788,0.69795,0.69787,0.69795,59499998.0
2007-03-16 20:48:00,0.6982,0.6982,0.69781,0.69785,77000000.0
2007-03-16 20:49:00,0.69788,0.69788,0.69767,0.6978,109299997.0
2007-03-16 20:50:00,0.69793,0.69793,0.69777,0.69782,55099999.0
2007-03-16 20:51:00,0.6978,0.69802,0.6978,0.69802,79500000.0
2007-03-16 20:52:00,0.698,0.698,0.69771,0.69774,32700000.0
2007-03-16 20:53:00,0.69765,0.69778,0.69765,0.69765,100799999.0
2007-03-16 20:54:00,0.69775,0.69781,0.69767,0.69767,80099998.0
2007-03-16 20:55:00,0.69765,0.69765,0.69751,0.69751,58200000.0
2007-03-16 20:56:00,0.69744,0.69752,0.69716,0.69742,110599999.0
2007-03-16 20:57:00,0.6975,0.6976,0.69747,0.69752,97899999.0
2007-03-16 20:58:00,0.69766,0.69766,0.69764,0.69764,29900000.0
2007-03-16 20:59:00,0.69773,0.69777,0.69756,0.69756,95900001.0
2007-03-16 21:00:00,0.69758,0.69767,0.69758,0.69761,66800000.0
2007-03-16 21:01:00,0.69744,0.69744,0.69728,0.69739,127999999.0
2007-03-16 21:02:00,0.69735,0.6974,0.69735,0.69735,36100000.0
2007-03-16 21:03:00,0.69748,0.69754,0.69745,0.69745,56699999.0
2007-03-16 21:04:00,0.6974,0.6974,0.69722,0.69727,49400000.0
2007-03-16 21:05:00,0.69729,0.69734,0.69712,0.69716,90199999.0
2007-03-16 21:06:00,0.69715,0.69742,0.69715,0.69728,71000001.0
2007-03-16 21:07:00,0.6972,0.6972,0.6972,0.6972,27200000.0
2007-03-16 21:08:00,0.6969,0.6969,0.6968,0.6968,29400000.0
2007-03-16 21:09:00,0.69691,0.69731,0.69691,0.69722,130000001.0
2007-03-16 21:10:00,0.69729,0.69731,0.69697,0.69697,72399999.0
2007-03-16 21:11:00,0.69716,0.69721,0.69709,0.6971,50599999.0
2007-03-16 21:12:00,0.69705,0.69708,0.69686,0.69686,108300001.0
2007-03-16 21:13:00,0.69673,0.697,0.69673,0.69674,114300000.0
2007-03-16 21:14:00,0.69683,0.69694,0.69679,0.69687,97800000.0
2007-03-16 21:15:00,0.69701,0.69708,0.69701,0.69706,55000001.0
2007-03-16 21:16:00,0.69701,0.69714,0.69701,0.69703,107999994.0
2007-03-16 21:17:00,0.69707,0.69721,0.69707,0.69721,58300001.0
2007-03-16 21:18:00,0.69725,0.69725,0.6972,0.6972,18000000.0
2007-03-16 21:19:00,0.69712,0.69735,0.69709,0.69735,86900000.0
2007-03-16 21:20:00,0.69725,0.69725,0.69725,0.69725,84800000.0
2007-03-16 21:21:00,0.69723,0.69723,0.69715,0.69718,50200000.0
2007-03-16 21:22:00,0.69709,0.69716,0.69702,0.69715,89799998.0
2007-03-16 21:23:00,0.6972,0.69735,0.69712,0.69725,169899998.0
2007-03-16 21:24:00,0.69729,0.6973,0.69708,0.69723,117699998.0
2007-03-16 21:25:00,0.69725,0.69725,0.69712,0.69712,32899999.0
2007-03-16 21:26:00,0.69711,0.69728,0.69711,0.69714,50300000.0
2007-03-16 21:27:00,0.69709,0.69724,0.69709,0.69719,121999999.0
2007-03-16 21:28:00,0.69709,0.69713,0.69705,0.6971,87900001.0
2007-03-16 21:29:00,0.69709,0.69709,0.69702,0.69706,47100000.0
2007-03-16 21:30:00,0.69704,0.69714,0.69698,0.69702,65599999.0
2007-03-16 21:31:00,0.69742,0.69744,0.69693,0.69707,150599998.0
2007-03-16 21:32:00,0.69709,0.69714,0.69705,0.69707,62100000.0
2007-03-16 21:33:00,0.69714,0.69714,0.69693,0.69693,55800000.0
2007-03-16 21:34:00,0.69705,0.69724,0.69702,0.69714,87500002.0
2007-03-16 21:35:00,0.69701,0.69714,0.69701,0.69714,64500000.0
2007-03-16 21:36:00,0.69713,0.6973,0.69704,0.69704,73100000.0
2007-03-16 21:37:00,0.69706,0.69706,0.69684,0.697,114799999.0
2007-03-16 21:38:00,0.69687,0.69697,0.69643,0.69669,75800000.0
2007-03-16 21:39:00,0.6969,0.69709,0.6969,0.69699,113899999.0
2007-03-16 21:40:00,0.69686,0.69717,0.69686,0.69698,107900002.0
2007-03-16 21:41:00,0.6969,0.69715,0.6968,0.69687,149699999.0
2007-03-16 21:42:00,0.69694,0.69706,0.69694,0.69706,27100001.0
2007-03-16 21:43:00,0.69709,0.6972,0.69696,0.6972,95100000.0
2007-03-16 21:44:00,0.69704,0.69723,0.69687,0.69702,125399998.0
2007-03-16 21:45:00,0.69721,0.69728,0.6971,0.69719,120799999.0
2007-03-16 21:46:00,0.69739,0.69747,0.69731,0.69739,93099999.0
2007-03-16 21:47:00,0.6976,0.69766,0.6976,0.69766,35800001.0
2007-03-16 21:48:00,0.69776,0.69779,0.69776,0.69779,14900000.0
2007-03-16 21:49:00,0.6978,0.69811,0.6978,0.69798,91700001.0
2007-03-16 21:50:00,0.69797,0.69801,0.69782,0.69789,72900001.0
2007-03-16 21:51:00,0.69777,0.69777,0.69767,0.69771,34000000.0
2007-03-16 21:52:00,0.6977,0.69771,0.69738,0.69771,56600000.0
2007-03-16 21:53:00,0.69786,0.698,0.69786,0.69789,102899999.0
2007-03-16 21:54:00,0.69782,0.69796,0.69775,0.69796,100199999.0
2007-03-16 21:55:00,0.69788,0.69788,0.69775,0.69775,104900000.0
2007-03-16 21:56:00,0.69778,0.69797,0.69778,0.69797,41300000.0
2007-03-16 21:57:00,0.69787,0.69792,0.69775,0.69792,71700000.0
2007-03-16 21:58:00,0.69795,0.69795,0.6977,0.6977,25600000.0
2007-03-16 21:59:00,0.69793,0.698,0.6979,0.6979,43000000.0
2007-03-16 22:00:00,0.69794,0.69803,0.69782,0.69796,69300000.0
2007-03-16 22:01:00,0.69805,0.69805,0.69793,0.69795,52399999.0
2007-03-16 22:02:00,0.69768,0.69821,0.69768,0.69821,61199999.0
2007-03-16 22:03:00,0.69789,0.69797,0.69777,0.69777,22100000.0
2007-03-16 22:04:00,0.69775,0.69775,0.69775,0.69775,6400000.0
2007-03-16 22:05:00,0.69776,0.69787,0.69769,0.69769,63600000.0
2007-03-16 22:06:00,0.69765,0.69768,0.69757,0.69757,80599998.0
2007-03-16 22:07:00,0.69755,0.69768,0.69755,0.69768,47300000.0
2007-03-16 22:08:00,0.69763,0.69763,0.69749,0.69762,75300000.0
2007-03-16 22:09:00,0.69755,0.6976,0.69743,0.6976,111200003.0
2007-03-16 22:10:00,0.69759,0.69771,0.69759,0.69771,35800000.0
2007-03-16 22:11:00,0.6977,0.69775,0.69753,0.6976,82599999.0
2007-03-16 22:12:00,0.69754,0.69759,0.69739,0.69755,110599999.0
2007-03-16 22:13:00,0.69765,0.69768,0.69757,0.69768,92100000.0
2007-03-16 22:14:00,0.69761,0.69766,0.69751,0.69754,73000000.0
2007-03-16 22:15:00,0.69755,0.6976,0.6975,0.69752,83900000.0
2007-03-16 22:16:00,0.69755,0.69755,0.69745,0.69755,67200001.0
2007-03-16 22:17:00,0.69751,0.69751,0.69744,0.69745,60599999.0
2007-03-16 22:18:00,0.69732,0.69732,0.69725,0.69725,92899998.0
2007-03-16 22:19:00,0.69738,0.69745,0.69729,0.69729,41500000.0
2007-03-16 22:20:00,0.69716,0.69733,0.69707,0.69712,122099999.0
2007-03-16 22:21:00,0.69717,0.69717,0.69708,0.69714,29399999.0
2007-03-16 22:22:00,0.69717,0.6973,0.69717,0.6973,59200000.0
2007-03-16 22:23:00,0.69735,0.6974,0.69735,0.6974,53200000.0
2007-03-16 22:24:00,0.69738,0.69738,0.69728,0.69728,50200000.0
2007-03-16 22:25:00,0.69735,0.6974,0.69732,0.69735,78699999.0
2007-03-16 22:26:00,0.69743,0.69743,0.69742,0.69742,20000000.0
2007-03-16 22:27:00,0.69745,0.69751,0.69738,0.69739,66300001.0
2007-03-16 22:28:00,0.69749,0.69767,0.69749,0.69754,63100000.0
2007-03-16 22:29:00,0.69742,0.69752,0.69741,0.69752,117700002.0
2007-03-16 22:30:00,0.69747,0.69782,0.69747,0.69782,55800000.0
2007-03-16 22:31:00,0.69759,0.69785,0.69753,0.6977,79000002.0
2007-03-16 22:32:00,0.69766,0.6977,0.69758,0.6976,110300001.0
2007-03-16 22:33:00,0.69756,0.69756,0.69744,0.69744,22200000.0
2007-03-16 22:34:00,0.69737,0.69739,0.69731,0.69735,128699999.0
2007-03-16 22:35:00,0.69751,0.69759,0.69738,0.69738,63600000.0
2007-03-16 22:36:00,0.69772,0.6979,0.69761,0.69761,55900000.0
2007-03-16 22:37:00,0.69761,0.69766,0.69758,0.69758,101299998.0
2007-03-16 22:38:00,0.69756,0.69756,0.69733,0.69755,108000001.0
2007-03-16 22:39:00,0.69747,0.69759,0.69745,0.69749,98000000.0
2007-03-16 22:40:00,0.69747,0.69764,0.69745,0.69749,124900000.0
2007-03-16 22:41:00,0.6974,0.6974,0.69727,0.69739,77100001.0
2007-03-16 22:42:00,0.69733,0.69745,0.69723,0.69745,108400000.0
2007-03-16 22:43:00,0.69736,0.69748,0.69732,0.6974,105600001.0
2007-03-16 22:44:00,0.6976,0.6976,0.69755,0.69755,94700001.0
2007-03-16 22:45:00,0.69764,0.69775,0.69745,0.69775,145999999.0
2007-03-16 22:46:00,0.69762,0.69762,0.69755,0.6976,92000000.0
2007-03-16 22:47:00,0.69771,0.69774,0.69758,0.69764,158599998.0
2007-03-16 22:48:00,0.69759,0.6978,0.69755,0.69761,149200002.0
2007-03-16 22:49:00,0.69759,0.69759,0.69732,0.69739,75000000.0
2007-03-16 22:50:00,0.69741,0.69743,0.69705,0.69705,80600001.0
2007-03-16 22:51:00,0.69725,0.69726,0.69706,0.6972,105199999.0
2007-03-16 22:52:00,0.69708,0.6971,0.69704,0.6971,59000000.0
2007-03-16 22:53:00,0.69712,0.69718,0.69712,0.69718,10300000.0
2007-03-16 22:54:00,0.69715,0.69723,0.69715,0.69719,79499999.0
2007-03-16 22:55:00,0.69709,0.69729,0.69709,0.6971,70300000.0
2007-03-16 22:56:00,0.69713,0.69746,0.69713,0.69718,79700001.0
2007-03-16 22:57:00,0.69727,0.69727,0.6972,0.69727,43800000.0
2007-03-16 22:58:00,0.69725,0.69725,0.69715,0.69721,84500001.0
2007-03-16 22:59:00,0.69707,0.69708,0.69676,0.69676,89500000.0
2007-03-19 00:00:00,0.6956,0.6958,0.6956,0.6958,17600000.0
2007-03-19 00:01:00,0.6959,0.6959,0.6959,0.6959,17600000.0
2007-03-19 00:03:00,0.696,0.696,0.696,0.696,17600000.0
2007-03-19 00:04:00,0.6958,0.6958,0.6956,0.6956,17600000.0
2007-03-19 00:09:00,0.6957,0.6957,0.6957,0.6957,17600000.0
2007-03-19 00:10:00,0.6959,0.6961,0.6959,0.6961,17600000.0
2007-03-19 00:11:00,0.696,0.6961,0.6959,0.6961,17600000.0
2007-03-19 00:12:00,0.696,0.696,0.696,0.696,17600000.0
2007-03-19 00:13:00,0.6958,0.6958,0.6957,0.6957,17600000.0
2007-03-19 00:14:00,0.6958,0.6958,0.6957,0.6958,17600000.0
2007-03-19 00:16:00,0.6957,0.6958,0.6957,0.6958,17600000.0
2007-03-19 00:18:00,0.6959,0.6962,0.6959,0.6962,17600000.0
2007-03-19 00:19:00,0.696,0.6963,0.696,0.6962,17600000.0
2007-03-19 00:20:00,0.6961,0.6963,0.6961,0.6962,17600000.0
2007-03-19 00:21:00,0.6963,0.6968,0.6963,0.6964,17600000.0
2007-03-19 00:22:00,0.6963,0.6966,0.6963,0.6966,17600000.0
2007-03-19 00:23:00,0.6967,0.6968,0.6966,0.6967,17600000.0
2007-03-19 00:24:00,0.6966,0.6968,0.6966,0.6967,17600000.0
2007-03-19 00:25:00,0.6965,0.6965,0.6964,0.6965,17600000.0
2007-03-19 00:26:00,0.6966,0.6966,0.6966,0.6966,17600000.0
2007-03-19 00:27:00,0.6965,0.6965,0.6965,0.6965,17600000.0
2007-03-19 00:29:00,0.6964,0.6964,0.6964,0.6964,17600000.0
2007-03-19 00:30:00,0.6963,0.6963,0.6962,0.6962,17600000.0
2007-03-19 00:31:00,0.6964,0.6964,0.6963,0.6964,17600000.0
2007-03-19 00:36:00,0.6963,0.6963,0.6963,0.6963,17600000.0
2007-03-19 00:37:00,0.6964,0.6964,0.6963,0.6964,17600000.0
2007-03-19 00:39:00,0.6963,0.6963,0.6963,0.6963,17600000.0
2007-03-19 00:45:00,0.6964,0.6964,0.6964,0.6964,17600000.0
2007-03-19 00:46:00,0.6965,0.6966,0.6965,0.6966,17600000.0
2007-03-19 00:48:00,0.6967,0.6967,0.6967,0.6967,17600000.0
2007-03-19 00:55:00,0.6966,0.6969,0.6966,0.6969,17600000.0
2007-03-19 00:56:00,0.6968,0.6968,0.6967,0.6967,17600000.0
2007-03-19 00:57:00,0.6968,0.6968,0.6967,0.6968,17600000.0
2007-03-19 00:58:00,0.6967,0.6967,0.6966,0.6966,17600000.0
2007-03-19 00:59:00,0.6967,0.6968,0.6966,0.6968,17600000.0
2007-03-19 01:02:00,0.6969,0.697,0.6969,0.697,17600000.0
2007-03-19 01:03:00,0.6971,0.6971,0.6971,0.6971,17600000.0
2007-03-19 01:04:00,0.6973,0.6973,0.6973,0.6973,17600000.0
2007-03-19 01:05:00,0.6972,0.6973,0.6972,0.6973,17600000.0
2007-03-19 01:06:00,0.6974,0.6974,0.6973,0.6973,17600000.0
2007-03-19 01:07:00,0.6972,0.6972,0.6971,0.6971,17600000.0
2007-03-19 01:09:00,0.697,0.697,0.6969,0.6969,17600000.0
2007-03-19 01:10:00,0.697,0.6972,0.6969,0.6972,17600000.0
2007-03-19 01:11:00,0.6969,0.6969,0.6969,0.6969,17600000.0
2007-03-19 01:13:00,0.697,0.697,0.697,0.697,17600000.0
2007-03-19 01:15:00,0.6971,0.6971,0.6971,0.6971,17600000.0
2007-03-19 01:16:00,0.6969,0.6969,0.6968,0.6968,17600000.0
2007-03-19 01:17:00,0.6967,0.6967,0.6967,0.6967,17600000.0
2007-03-19 01:18:00,0.6968,0.6969,0.6968,0.6969,17600000.0
2007-03-19 01:20:00,0.697,0.6971,0.6969,0.6969,17600000.0
2007-03-19 01:21:00,0.6968,0.6968,0.6968,0.6968,17600000.0
2007-03-19 01:22:00,0.6967,0.6967,0.6964,0.6965,17600000.0
2007-03-19 01:23:00,0.6966,0.6966,0.6966,0.6966,17600000.0
2007-03-19 01:25:00,0.6965,0.6965,0.6965,0.6965,17600000.0
2007-03-19 01:26:00,0.6967,0.6968,0.6967,0.6968,17600000.0
2007-03-19 01:27:00,0.6967,0.6967,0.6967,0.6967,17600000.0
2007-03-19 01:28:00,0.6968,0.6968,0.6968,0.6968,17600000.0
2007-03-19 01:31:00,0.6969,0.697,0.6969,0.697,17600000.0
2007-03-19 01:32:00,0.6969,0.6969,0.6966,0.6967,17600000.0
2007-03-19 01:36:00,0.6968,0.6968,0.6968,0.6968,17600000.0
2007-03-19 01:37:00,0.6967,0.6967,0.6966,0.6966,17600000.0
2007-03-19 01:38:00,0.6964,0.6965,0.6963,0.6965,17600000.0
2007-03-19 01:39:00,0.6964,0.6965,0.6964,0.6965,17600000.0
2007-03-19 01:41:00,0.6963,0.6964,0.6963,0.6964,17600000.0
2007-03-19 01:45:00,0.6965,0.6965,0.6965,0.6965,17600000.0
2007-03-19 01:46:00,0.6966,0.6966,0.6966,0.6966,17600000.0
2007-03-19 01:47:00,0.6967,0.6967,0.6966,0.6967,17600000.0
2007-03-19 01:48:00,0.6968,0.6968,0.6967,0.6967,17600000.0
2007-03-19 01:51:00,0.6966,0.6968,0.6966,0.6967,17600000.0
2007-03-19 01:52:00,0.6966,0.6967,0.6966,0.6967,17600000.0
2007-03-19 01:53:00,0.6968,0.6968,0.6968,0.6968,17600000.0
2007-03-19 01:55:00,0.6967,0.6967,0.6966,0.6966,17600000.0
2007-03-19 01:56:00,0.6967,0.6967,0.6967,0.6967,17600000.0
2007-03-19 01:57:00,0.6966,0.6967,0.6966,0.6967,17600000.0
2007-03-19 01:58:00,0.6968,0.6968,0.6967,0.6968,17600000.0
2007-03-19 01:59:00,0.6967,0.6967,0.6966,0.6966,17600000.0
2007-03-19 02:00:00,0.69655,0.69665,0.69655,0.69665,17600000.0
2007-03-19 02:01:00,0.69633,0.69656,0.69633,0.6965,122900000.0
2007-03-19 02:02:00,0.69671,0.69686,0.69671,0.69685,70699999.0
2007-03-19 02:03:00,0.69691,0.69702,0.6969,0.69702,106900000.0
2007-03-19 02:04:00,0.69694,0.69702,0.69678,0.69702,50900000.0
2007-03-19 02:05:00,0.69696,0.69709,0.69696,0.69701,179700000.0
2007-03-19 02:06:00,0.69719,0.69728,0.69706,0.6972,150799997.0
2007-03-19 02:07:00,0.69716,0.69717,0.69699,0.697,76000000.0
2007-03-19 02:08:00,0.69695,0.69695,0.69685,0.69685,161100001.0
2007-03-19 02:09:00,0.69685,0.69697,0.69669,0.69669,61999999.0
2007-03-19 02:10:00,0.69672,0.6968,0.6967,0.69673,114000000.0
2007-03-19 02:11:00,0.69672,0.69687,0.69665,0.69665,124599999.0
2007-03-19 02:12:00,0.69681,0.69685,0.6964,0.69664,215099998.0
2007-03-19 02:13:00,0.69659,0.6968,0.69659,0.6968,61499999.0
2007-03-19 02:14:00,0.69675,0.69685,0.69675,0.6968,72799999.0
2007-03-19 02:15:00,0.6968,0.69683,0.69664,0.69679,169500000.0
2007-03-19 02:16:00,0.69683,0.69689,0.69671,0.69671,69900000.0
2007-03-19 02:17:00,0.69659,0.69659,0.69643,0.69656,76200000.0
2007-03-19 02:18:00,0.69665,0.69665,0.69655,0.69665,128500000.0
2007-03-19 02:19:00,0.69672,0.69676,0.6966,0.6966,65500000.0
2007-03-19 02:20:00,0.69659,0.69685,0.69659,0.69685,63999998.0
2007-03-19 02:21:00,0.69668,0.69674,0.69658,0.69661,137099998.0
2007-03-19 02:22:00,0.69648,0.69648,0.69622,0.69622,62799999.0
2007-03-19 02:23:00,0.69636,0.6964,0.6963,0.6964,56500000.0
2007-03-19 02:24:00,0.69643,0.69643,0.69626,0.69636,53199999.0
2007-03-19 02:25:00,0.69625,0.69635,0.69625,0.6963,49400000.0
2007-03-19 02:26:00,0.69634,0.69664,0.69634,0.69664,38300000.0
2007-03-19 02:27:00,0.69657,0.69657,0.69634,0.69643,66099999.0
2007-03-19 02:28:00,0.69643,0.69661,0.69643,0.69661,134600001.0
2007-03-19 02:29:00,0.69651,0.69656,0.69643,0.69643,54500000.0
2007-03-19 02:30:00,0.6966,0.6966,0.69638,0.6966,40500000.0
2007-03-19 02:31:00,0.69675,0.69682,0.69673,0.69673,49500000.0
2007-03-19 02:32:00,0.6968,0.6968,0.69639,0.69639,56400000.0
2007-03-19 02:33:00,0.69652,0.69653,0.69637,0.69643,82999998.0
2007-03-19 02:34:00,0.69655,0.69657,0.69645,0.6965,158199999.0
2007-03-19 02:35:00,0.69644,0.69664,0.69644,0.69657,82200000.0
2007-03-19 02:36:00,0.69668,0.69668,0.6964,0.6964,65900000.0
2007-03-19 02:37:00,0.69647,0.6965,0.69628,0.6964,78300000.0
2007-03-19 02:38:00,0.69623,0.69632,0.69623,0.69624,91500001.0
2007-03-19 02:39:00,0.69632,0.6964,0.69619,0.6963,64400000.0
2007-03-19 02:40:00,0.69635,0.69635,0.69608,0.6962,175199998.0
2007-03-19 02:41:00,0.69613,0.69621,0.69605,0.69606,158999999.0
2007-03-19 02:42:00,0.69613,0.69622,0.69608,0.69622,105800000.0
2007-03-19 02:43:00,0.69639,0.69639,0.69602,0.69617,87099999.0
2007-03-19 02:44:00,0.69611,0.69616,0.696,0.69601,102299998.0
2007-03-19 02:45:00,0.6962,0.69625,0.69615,0.69615,155299999.0
2007-03-19 02:46:00,0.6962,0.69629,0.69607,0.69629,45200000.0
2007-03-19 02:47:00,0.69632,0.69647,0.69631,0.6964,72200000.0
2007-03-19 02:48:00,0.69636,0.69657,0.69627,0.69627,91500000.0
2007-03-19 02:49:00,0.69637,0.69656,0.69631,0.69636,93899999.0
2007-03-19 02:50:00,0.69624,0.69651,0.69621,0.69641,138299998.0
2007-03-19 02:51:00,0.69653,0.69653,0.69636,0.6964,133700000.0
2007-03-19 02:52:00,0.6964,0.69657,0.69633,0.69657,164599998.0
2007-03-19 02:53:00,0.69657,0.69661,0.69648,0.69648,79800000.0
2007-03-19 02:54:00,0.69684,0.69687,0.69644,0.69665,157999999.0
2007-03-19 02:55:00,0.69651,0.69655,0.69637,0.69641,173699999.0
2007-03-19 02:56:00,0.6964,0.69645,0.6964,0.69645,81500001.0
2007-03-19 02:57:00,0.69656,0.69657,0.69637,0.69657,87900001.0
2007-03-19 02:58:00,0.69651,0.69662,0.69628,0.69657,79600000.0
2007-03-19 02:59:00,0.69653,0.69653,0.69639,0.69643,63000000.0
2007-03-19 03:00:00,0.69641,0.69641,0.69632,0.69632,90800001.0
2007-03-19 03:01:00,0.69632,0.69651,0.69631,0.69651,106900000.0
2007-03-19 03:02:00,0.69648,0.69648,0.69619,0.69638,78000000.0
2007-03-19 03:03:00,0.69661,0.69668,0.69661,0.69668,42300001.0
2007-03-19 03:04:00,0.69679,0.69686,0.69664,0.69674,82799999.0
2007-03-19 03:05:00,0.69678,0.69693,0.69672,0.69693,65800000.0
2007-03-19 03:06:00,0.69696,0.69701,0.69673,0.69677,102100000.0
2007-03-19 03:07:00,0.69656,0.6968,0.69649,0.6968,89900000.0
2007-03-19 03:08:00,0.69697,0.69717,0.69674,0.69674,75200000.0
2007-03-19 03:09:00,0.69678,0.69678,0.69671,0.69677,105300000.0
2007-03-19 03:10:00,0.69678,0.69678,0.6966,0.69676,99399999.0
2007-03-19 03:11:00,0.69686,0.69688,0.69669,0.69688,46500001.0
2007-03-19 03:12:00,0.6968,0.69705,0.69679,0.69696,71900000.0
2007-03-19 03:13:00,0.69673,0.6969,0.69673,0.6969,62200000.0
2007-03-19 03:14:00,0.69688,0.69694,0.69684,0.6969,42000000.0
2007-03-19 03:15:00,0.69693,0.69702,0.69685,0.69702,111500001.0
2007-03-19 03:16:00,0.69702,0.69702,0.69695,0.69699,129700001.0
2007-03-19 03:17:00,0.697,0.697,0.69679,0.69696,135000000.0
2007-03-19 03:18:00,0.697,0.69746,0.69699,0.69738,53300000.0
2007-03-19 03:19:00,0.69728,0.69728,0.69711,0.69722,75200000.0
2007-03-19 03:20:00,0.69716,0.69716,0.69687,0.69692,139099999.0
2007-03-19 03:21:00,0.69696,0.69718,0.69691,0.69714,135000002.0
2007-03-19 03:22:00,0.69705,0.69705,0.69687,0.69687,66800000.0
2007-03-19 03:23:00,0.69695,0.69716,0.69695,0.69716,119300001.0
2007-03-19 03:24:00,0.69726,0.69726,0.69707,0.69716,97000000.0
2007-03-19 03:25:00,0.6973,0.6973,0.69725,0.69729,76700000.0
2007-03-19 03:26:00,0.69693,0.69705,0.69684,0.69701,99399999.0
2007-03-19 03:27:00,0.69666,0.69666,0.69645,0.69645,76500000.0
2007-03-19 03:28:00,0.69635,0.69655,0.69635,0.6964,204700000.0
2007-03-19 03:29:00,0.69633,0.69645,0.69622,0.69642,106600000.0
2007-03-19 03:30:00,0.69626,0.69626,0.69598,0.69598,73399999.0
2007-03-19 03:31:00,0.69591,0.69616,0.69591,0.69615,79500001.0
2007-03-19 03:32:00,0.69608,0.69621,0.69603,0.69621,119300002.0
2007-03-19 03:33:00,0.69621,0.69621,0.69604,0.69604,46500000.0
2007-03-19 03:34:00,0.69598,0.69612,0.69595,0.69601,107600001.0
2007-03-19 03:35:00,0.69601,0.69609,0.69593,0.69605,170500001.0
2007-03-19 03:36:00,0.69599,0.69599,0.69579,0.6958,35900000.0
2007-03-19 03:37:00,0.69585,0.69601,0.69585,0.69601,104100000.0
2007-03-19 03:38:00,0.69606,0.69628,0.69606,0.6962,53900000.0
2007-03-19 03:39:00,0.69621,0.69621,0.69608,0.6961,160899998.0
2007-03-19 03:40:00,0.6961,0.69628,0.6961,0.69613,74300000.0
2007-03-19 03:41:00,0.69618,0.69618,0.69592,0.6961,139199999.0
2007-03-19 03:42:00,0.69601,0.69615,0.69597,0.69615,90400001.0
2007-03-19 03:43:00,0.69593,0.69597,0.69564,0.69582,95999999.0
2007-03-19 03:44:00,0.69582,0.696,0.69582,0.696,123000000.0
2007-03-19 03:45:00,0.69593,0.69593,0.69565,0.69581,102400000.0
2007-03-19 03:46:00,0.69574,0.69601,0.69561,0.69598,70800000.0
2007-03-19 03:47:00,0.69602,0.69602,0.69581,0.69583,134999999.0
2007-03-19 03:48:00,0.69599,0.69606,0.69593,0.69603,67100000.0
2007-03-19 03:49:00,0.69595,0.69609,0.6957,0.69609,116000001.0
2007-03-19 03:50:00,0.69594,0.69611,0.69594,0.69611,22000000.0
2007-03-19 03:51:00,0.69609,0.6962,0.69602,0.69604,59500000.0
2007-03-19 03:52:00,0.69602,0.6961,0.69602,0.69607,75499999.0
2007-03-19 03:53:00,0.69593,0.69593,0.69568,0.69575,105900000.0
2007-03-19 03:54:00,0.69577,0.69611,0.69577,0.69583,76100000.0
2007-03-19 03:55:00,0.69591,0.69595,0.69587,0.69595,91400000.0
2007-03-19 03:56:00,0.69579,0.696,0.69566,0.696,171400000.0
2007-03-19 03:57:00,0.69603,0.69615,0.69593,0.69615,69500000.0
2007-03-19 03:58:00,0.69611,0.6962,0.69604,0.69616,149500002.0
2007-03-19 03:59:00,0.69598,0.69608,0.69585,0.69598,70099999.0
2007-03-19 04:00:00,0.69604,0.69604,0.6959,0.69597,102399999.0
2007-03-19 04:01:00,0.69607,0.69607,0.69593,0.69597,79000001.0
2007-03-19 04:02:00,0.69594,0.69604,0.69584,0.69598,144299998.0
2007-03-19 04:03:00,0.69602,0.69602,0.69591,0.69591,73100001.0
2007-03-19 04:04:00,0.6959,0.69595,0.6959,0.69593,103000001.0
2007-03-19 04:05:00,0.696,0.696,0.6958,0.6959,90000000.0
2007-03-19 04:06:00,0.6959,0.69595,0.69588,0.6959,66800000.0
2007-03-19 04:07:00,0.69584,0.69598,0.69575,0.69575,84500000.0
2007-03-19 04:08:00,0.69591,0.69591,0.69576,0.69578,47400000.0
2007-03-19 04:09:00,0.69577,0.69585,0.69569,0.69571,74600000.0
2007-03-19 04:10:00,0.69565,0.69603,0.69565,0.69603,87000000.0
2007-03-19 04:11:00,0.6957,0.6958,0.69565,0.6957,100900004.0
2007-03-19 04:12:00,0.69561,0.69587,0.69557,0.69586,107800000.0
2007-03-19 04:13:00,0.6959,0.69601,0.69585,0.69601,53200000.0
2007-03-19 04:14:00,0.696,0.696,0.69569,0.69582,127200000.0
2007-03-19 04:15:00,0.6959,0.69595,0.6959,0.69593,112300000.0
2007-03-19 04:16:00,0.69602,0.69602,0.69597,0.69602,50000000.0
2007-03-19 04:17:00,0.69591,0.69609,0.69586,0.69609,50100000.0
2007-03-19 04:18:00,0.69598,0.69598,0.69583,0.69595,70000000.0
2007-03-19 04:19:00,0.69595,0.69612,0.69589,0.69612,99700000.0
2007-03-19 04:20:00,0.69595,0.69608,0.69578,0.69578,115500002.0
2007-03-19 04:21:00,0.69614,0.69614,0.69593,0.69608,174400002.0
2007-03-19 04:22:00,0.69615,0.69625,0.6961,0.6961,164900001.0
2007-03-19 04:23:00,0.69616,0.69648,0.69604,0.69645,80399999.0
2007-03-19 04:24:00,0.69617,0.69622,0.69609,0.69618,156199997.0
2007-03-19 04:25:00,0.69605,0.69615,0.69605,0.69615,27000000.0
2007-03-19 04:26:00,0.69611,0.69612,0.69593,0.69607,79000000.0
2007-03-19 04:27:00,0.69625,0.69639,0.69618,0.69627,93600001.0
2007-03-19 04:28:00,0.69631,0.69631,0.6962,0.6962,45499998.0
2007-03-19 04:29:00,0.69627,0.69627,0.69603,0.69613,183600001.0
2007-03-19 04:30:00,0.69618,0.69632,0.69613,0.69632,87000000.0
2007-03-19 04:31:00,0.69632,0.69632,0.69615,0.69615,107600001.0
2007-03-19 04:32:00,0.69636,0.69636,0.69617,0.69629,113800001.0
2007-03-19 04:33:00,0.69635,0.69637,0.69625,0.69635,114700000.0
2007-03-19 04:34:00,0.69632,0.6964,0.69629,0.69632,71700001.0
2007-03-19 04:35:00,0.69636,0.69645,0.69635,0.69635,63000001.0
2007-03-19 04:36:00,0.69639,0.69639,0.6963,0.6963,57499999.0
2007-03-19 04:37:00,0.69623,0.69633,0.69623,0.69626,140899999.0
2007-03-19 04:38:00,0.69627,0.69631,0.6962,0.6962,77199999.0
2007-03-19 04:39:00,0.69642,0.69642,0.69617,0.69621,54100000.0
2007-03-19 04:40:00,0.69622,0.69622,0.69618,0.69618,20800000.0
2007-03-19 04:41:00,0.69603,0.69623,0.69598,0.69623,71799998.0
2007-03-19 04:42:00,0.69629,0.69632,0.69625,0.69627,31100000.0
2007-03-19 04:43:00,0.69627,0.69629,0.69623,0.69623,64600000.0
2007-03-19 04:44:00,0.69627,0.69648,0.69624,0.69632,162000000.0
2007-03-19 04:45:00,0.6963,0.69637,0.69623,0.6963,48300000.0
2007-03-19 04:46:00,0.6963,0.69643,0.69629,0.69643,118800000.0
2007-03-19 04:47:00,0.6963,0.6964,0.6963,0.6964,63500000.0
2007-03-19 04:48:00,0.6964,0.6964,0.69625,0.69625,44800000.0
2007-03-19 04:49:00,0.69635,0.69635,0.69605,0.69605,62900000.0
2007-03-19 04:50:00,0.6963,0.69635,0.69625,0.69635,54900000.0
2007-03-19 04:51:00,0.69625,0.6964,0.69615,0.69631,139299998.0
2007-03-19 04:52:00,0.69626,0.69648,0.69617,0.69617,80399998.0
2007-03-19 04:53:00,0.6963,0.69637,0.69625,0.69625,92300001.0
2007-03-19 04:54:00,0.69625,0.69635,0.69625,0.69635,82500000.0
2007-03-19 04:55:00,0.6961,0.6963,0.69605,0.69611,77600000.0
2007-03-19 04:56:00,0.6963,0.69645,0.69626,0.69645,101200000.0
2007-03-19 04:57:00,0.69642,0.69643,0.69625,0.6963,99599999.0
2007-03-19 04:58:00,0.69638,0.69641,0.69629,0.69629,108599999.0
2007-03-19 04:59:00,0.69626,0.69628,0.69599,0.69602,186700000.0
2007-03-19 05:00:00,0.69601,0.69635,0.69601,0.69611,98100001.0
2007-03-19 05:01:00,0.69635,0.69645,0.69628,0.69639,130699999.0
2007-03-19 05:02:00,0.69647,0.69647,0.69626,0.69637,101100001.0
2007-03-19 05:03:00,0.69645,0.69647,0.69635,0.69635,170200000.0
2007-03-19 05:04:00,0.69646,0.69646,0.69625,0.69625,113900001.0
2007-03-19 05:05:00,0.69634,0.69637,0.69616,0.69616,57900000.0
2007-03-19 05:06:00,0.69617,0.69642,0.69616,0.69642,64900000.0
2007-03-19 05:07:00,0.69646,0.69651,0.69622,0.69626,198499998.0
2007-03-19 05:08:00,0.69625,0.69641,0.69616,0.69637,265100000.0
2007-03-19 05:09:00,0.69638,0.69638,0.69605,0.69631,270199996.0
2007-03-19 05:10:00,0.69621,0.69633,0.69609,0.69618,96900001.0
2007-03-19 05:11:00,0.6963,0.69636,0.69613,0.69619,168700001.0
2007-03-19 05:12:00,0.6961,0.69636,0.69609,0.69609,95900001.0
2007-03-19 05:13:00,0.69631,0.69631,0.69591,0.69604,210699998.0
2007-03-19 05:14:00,0.69605,0.69625,0.69605,0.69612,151300000.0
2007-03-19 05:15:00,0.69614,0.69632,0.69613,0.69625,205500000.0
2007-03-19 05:16:00,0.69617,0.6963,0.69605,0.6962,124599999.0
2007-03-19 05:17:00,0.69619,0.69635,0.69619,0.69622,60100000.0
2007-03-19 05:18:00,0.69641,0.69641,0.6961,0.6961,130199999.0
2007-03-19 05:19:00,0.69615,0.69625,0.6961,0.69625,100200000.0
2007-03-19 05:20:00,0.69626,0.69629,0.69609,0.6962,95900002.0
2007-03-19 05:21:00,0.6962,0.69625,0.69595,0.69625,171299999.0
2007-03-19 05:22:00,0.69626,0.69626,0.69606,0.69606,152299997.0
2007-03-19 05:23:00,0.6961,0.69641,0.69601,0.69628,140500000.0
2007-03-19 05:24:00,0.6963,0.6963,0.69614,0.69624,84899999.0
2007-03-19 05:25:00,0.69628,0.69644,0.69623,0.69638,112700001.0
2007-03-19 05:26:00,0.69635,0.69645,0.69635,0.6964,86700000.0
2007-03-19 05:27:00,0.69641,0.6965,0.69638,0.69646,104000000.0
2007-03-19 05:28:00,0.69648,0.69652,0.69643,0.69647,126400001.0
2007-03-19 05:29:00,0.69687,0.6969,0.69619,0.69635,218200004.0
2007-03-19 05:30:00,0.69641,0.69649,0.69639,0.69647,61400000.0
2007-03-19 05:31:00,0.69655,0.69659,0.69648,0.69649,68700001.0
2007-03-19 05:32:00,0.69652,0.69671,0.69651,0.69652,199099998.0
2007-03-19 05:33:00,0.69663,0.69663,0.69646,0.69654,68200000.0
2007-03-19 05:34:00,0.69638,0.69642,0.6963,0.69632,131600000.0
2007-03-19 05:35:00,0.69664,0.69674,0.69623,0.69634,138299997.0
2007-03-19 05:36:00,0.69638,0.69647,0.6963,0.69645,97899998.0
2007-03-19 05:37:00,0.69636,0.69649,0.69636,0.69638,75900000.0
2007-03-19 05:38:00,0.69641,0.69659,0.69641,0.69658,89200000.0
2007-03-19 05:39:00,0.69654,0.69661,0.69639,0.6964,117599999.0
2007-03-19 05:40:00,0.6963,0.6963,0.6961,0.69622,87999998.0
2007-03-19 05:41:00,0.6963,0.69643,0.6963,0.69641,93800000.0
2007-03-19 05:42:00,0.6964,0.6964,0.6964,0.6964,28300000.0
2007-03-19 05:43:00,0.69625,0.69625,0.69618,0.69624,74000000.0
2007-03-19 05:44:00,0.69635,0.69643,0.69635,0.6964,85300000.0
2007-03-19 05:45:00,0.69645,0.6966,0.69637,0.6966,124700000.0
2007-03-19 05:46:00,0.69663,0.69667,0.69655,0.69655,101599998.0
2007-03-19 05:47:00,0.69662,0.69662,0.69652,0.69654,83600000.0
2007-03-19 05:48:00,0.6966,0.6967,0.69657,0.69663,166800000.0
2007-03-19 05:49:00,0.6966,0.69665,0.69657,0.69665,102099998.0
2007-03-19 05:50:00,0.6966,0.69665,0.6966,0.69665,30000000.0
2007-03-19 05:51:00,0.69645,0.69651,0.69624,0.69624,109399999.0
2007-03-19 05:52:00,0.69655,0.69663,0.69652,0.69663,105800002.0
2007-03-19 05:53:00,0.69663,0.69667,0.69661,0.69667,97200001.0
2007-03-19 05:54:00,0.69665,0.69667,0.69655,0.69655,98200000.0
2007-03-19 05:55:00,0.69663,0.69672,0.69649,0.69672,104699999.0
2007-03-19 05:56:00,0.6967,0.6968,0.6967,0.69675,137299999.0
2007-03-19 05:57:00,0.6968,0.69688,0.69677,0.69684,162200001.0
2007-03-19 05:58:00,0.69695,0.69697,0.69682,0.69682,69200000.0
2007-03-19 05:59:00,0.69693,0.69712,0.6969,0.697,135099999.0
2007-03-19 06:00:00,0.69706,0.69798,0.69706,0.69798,71599999.0
2007-03-19 06:01:00,0.6979,0.6979,0.6972,0.6972,44700000.0
2007-03-19 06:02:00,0.69732,0.69741,0.69724,0.69731,122600000.0
2007-03-19 06:03:00,0.69733,0.69734,0.69722,0.69723,75200000.0
2007-03-19 06:04:00,0.6973,0.6976,0.6973,0.69748,188300002.0
2007-03-19 06:05:00,0.69755,0.69761,0.69746,0.69748,125600001.0
2007-03-19 06:06:00,0.69743,0.69743,0.69721,0.69726,64700002.0
2007-03-19 06:07:00,0.69729,0.69739,0.69729,0.6973,141699998.0
2007-03-19 06:08:00,0.69727,0.69734,0.69727,0.6973,82900001.0
2007-03-19 06:09:00,0.6973,0.69741,0.6972,0.69741,173799999.0
2007-03-19 06:10:00,0.69727,0.69746,0.69727,0.69734,116100000.0
2007-03-19 06:11:00,0.6974,0.69745,0.69735,0.69735,131499999.0
2007-03-19 06:12:00,0.69742,0.69756,0.69735,0.69756,127400000.0
2007-03-19 06:13:00,0.69759,0.69783,0.69759,0.69777,131500000.0
2007-03-19 06:14:00,0.69789,0.69789,0.69771,0.69783,71000000.0
2007-03-19 06:15:00,0.69789,0.69789,0.69768,0.69768,111199998.0
2007-03-19 06:16:00,0.69761,0.69761,0.69722,0.69728,82199998.0
2007-03-19 06:17:00,0.69718,0.69724,0.69712,0.69712,131300001.0
2007-03-19 06:18:00,0.6971,0.69731,0.6971,0.69731,145900001.0
2007-03-19 06:19:00,0.69734,0.69735,0.69711,0.69722,193099997.0
2007-03-19 06:20:00,0.69727,0.69729,0.6972,0.69722,84100000.0
2007-03-19 06:21:00,0.69727,0.69732,0.69715,0.69732,86199999.0
2007-03-19 06:22:00,0.69731,0.69731,0.6972,0.6972,124400000.0
2007-03-19 06:23:00,0.6973,0.69756,0.69727,0.69756,130600002.0
2007-03-19 06:24:00,0.69722,0.69759,0.6972,0.6972,184500001.0
2007-03-19 06:25:00,0.69728,0.69734,0.69718,0.6973,121800000.0
2007-03-19 06:26:00,0.69727,0.69734,0.69723,0.6973,123399998.0
2007-03-19 06:27:00,0.69723,0.69732,0.69723,0.69729,63000000.0
2007-03-19 06:28:00,0.69741,0.69748,0.69739,0.69745,109400003.0
2007-03-19 06:29:00,0.69742,0.69751,0.69742,0.69742,154299998.0
2007-03-19 06:30:00,0.69741,0.69752,0.69741,0.69751,224699999.0
2007-03-19 06:31:00,0.69754,0.69771,0.69754,0.69771,177900000.0
2007-03-19 06:32:00,0.69765,0.69785,0.69765,0.6977,94399999.0
2007-03-19 06:33:00,0.69777,0.69783,0.69771,0.69783,77099999.0
2007-03-19 06:34:00,0.69775,0.69785,0.69772,0.69782,176799999.0
2007-03-19 06:35:00,0.69789,0.69794,0.69786,0.69789,120999997.0
2007-03-19 06:36:00,0.6979,0.69821,0.69788,0.69788,166300000.0
2007-03-19 06:37:00,0.69792,0.69799,0.69792,0.69798,90500000.0
2007-03-19 06:38:00,0.69807,0.69807,0.6978,0.6978,83800000.0
2007-03-19 06:39:00,0.69783,0.69788,0.69778,0.69785,91300000.0
2007-03-19 06:40:00,0.69772,0.6978,0.69769,0.69772,49200000.0
2007-03-19 06:41:00,0.69755,0.69773,0.69732,0.69755,209500002.0
2007-03-19 06:42:00,0.69754,0.69754,0.69734,0.69744,196300002.0
2007-03-19 06:43:00,0.69742,0.69742,0.69715,0.69723,171099998.0
2007-03-19 06:44:00,0.69722,0.69726,0.69712,0.69726,199299999.0
2007-03-19 06:45:00,0.69722,0.69733,0.69722,0.69733,79400000.0
2007-03-19 06:46:00,0.6973,0.69735,0.6972,0.69725,128599999.0
2007-03-19 06:47:00,0.69722,0.69734,0.69714,0.69725,164500000.0
2007-03-19 06:48:00,0.69731,0.69754,0.69726,0.69754,42200000.0
2007-03-19 06:49:00,0.69738,0.69743,0.69725,0.69725,99800001.0
2007-03-19 06:50:00,0.69729,0.69761,0.69729,0.69747,157199998.0
2007-03-19 06:51:00,0.69746,0.69746,0.69728,0.6974,98700002.0
2007-03-19 06:52:00,0.69743,0.69747,0.69741,0.69746,85599999.0
2007-03-19 06:53:00,0.69737,0.69737,0.69727,0.6973,140899999.0
2007-03-19 06:54:00,0.6973,0.69735,0.69725,0.69735,119200002.0
2007-03-19 06:55:00,0.6973,0.6974,0.6973,0.69735,100899999.0
2007-03-19 06:56:00,0.69735,0.69735,0.6971,0.6972,114199998.0
2007-03-19 06:57:00,0.69725,0.69735,0.69725,0.69733,138700000.0
2007-03-19 06:58:00,0.69728,0.69744,0.6971,0.69722,165500002.0
2007-03-19 06:59:00,0.69725,0.69741,0.69724,0.69725,150399999.0
2007-03-19 07:00:00,0.69718,0.69734,0.6971,0.69711,197999999.0
2007-03-19 07:01:00,0.69709,0.69728,0.69709,0.6972,296899998.0
2007-03-19 07:02:00,0.69716,0.69728,0.69716,0.69728,129200002.0
2007-03-19 07:03:00,0.69728,0.69735,0.69722,0.69735,79399998.0
2007-03-19 07:04:00,0.69735,0.6974,0.69725,0.69725,111000000.0
2007-03-19 07:05:00,0.6973,0.69735,0.69725,0.6973,229599996.0
2007-03-19 07:06:00,0.69735,0.69735,0.69722,0.69722,188799999.0
2007-03-19 07:07:00,0.69748,0.69748,0.69705,0.69732,37400000.0
2007-03-19 07:08:00,0.6973,0.69741,0.69719,0.69728,103800001.0
2007-03-19 07:09:00,0.69722,0.69738,0.69721,0.69725,244499995.0
2007-03-19 07:10:00,0.69715,0.69731,0.69709,0.69731,139599997.0
2007-03-19 07:11:00,0.69732,0.69732,0.69708,0.69708,150700000.0
2007-03-19 07:12:00,0.69716,0.69737,0.69696,0.69733,111299999.0
2007-03-19 07:13:00,0.69712,0.69724,0.69712,0.69722,69100000.0
2007-03-19 07:14:00,0.69725,0.69733,0.6972,0.69733,124199996.0
2007-03-19 07:15:00,0.6974,0.6974,0.69718,0.69718,105000001.0
2007-03-19 07:16:00,0.69722,0.69736,0.69717,0.69731,190699998.0
2007-03-19 07:17:00,0.69716,0.69734,0.69716,0.69724,83600000.0
2007-03-19 07:18:00,0.69728,0.6976,0.69718,0.69723,168499998.0
2007-03-19 07:19:00,0.69727,0.69733,0.69715,0.69718,305699999.0
2007-03-19 07:20:00,0.69729,0.69729,0.69713,0.69725,173800001.0
2007-03-19 07:21:00,0.69711,0.69721,0.69707,0.69707,123199999.0
2007-03-19 07:22:00,0.69717,0.69728,0.6971,0.69723,263900000.0
2007-03-19 07:23:00,0.69726,0.69731,0.69703,0.6971,263099998.0
2007-03-19 07:24:00,0.69722,0.69722,0.69708,0.69713,82900000.0
2007-03-19 07:25:00,0.69708,0.69723,0.69695,0.69723,96599999.0
2007-03-19 07:26:00,0.69696,0.69726,0.69692,0.6972,250099998.0
2007-03-19 07:27:00,0.69722,0.69725,0.6972,0.69725,49100000.0
2007-03-19 07:28:00,0.69725,0.69725,0.69712,0.6972,177699999.0
2007-03-19 07:29:00,0.6972,0.69731,0.69713,0.6972,253200001.0
2007-03-19 07:30:00,0.69718,0.69732,0.69716,0.69732,190300000.0
2007-03-19 07:31:00,0.69735,0.69735,0.69725,0.69732,80200001.0
2007-03-19 07:32:00,0.69718,0.69728,0.69709,0.69717,103400000.0
2007-03-19 07:33:00,0.69723,0.69732,0.6971,0.69732,103299999.0
2007-03-19 07:34:00,0.69729,0.69738,0.69717,0.69738,149600000.0
2007-03-19 07:35:00,0.69722,0.69735,0.69722,0.6973,69199999.0
2007-03-19 07:36:00,0.6973,0.69735,0.69725,0.69735,145699999.0
2007-03-19 07:37:00,0.69754,0.69755,0.69722,0.69733,185100002.0
2007-03-19 07:38:00,0.69717,0.69738,0.69717,0.69734,103600002.0
2007-03-19 07:39:00,0.69727,0.69731,0.6972,0.6972,51599999.0
2007-03-19 07:40:00,0.69725,0.69736,0.69725,0.69725,101400000.0
2007-03-19 07:41:00,0.69735,0.69735,0.6973,0.69735,90999999.0
2007-03-19 07:42:00,0.69744,0.69744,0.69707,0.69707,248600000.0
2007-03-19 07:43:00,0.69715,0.69741,0.69715,0.69733,398900001.0
2007-03-19 07:44:00,0.69733,0.69752,0.69715,0.69731,155700000.0
2007-03-19 07:45:00,0.6973,0.6973,0.69706,0.69706,93199998.0
2007-03-19 07:46:00,0.69722,0.69722,0.69707,0.6971,115300000.0
2007-03-19 07:47:00,0.69679,0.69719,0.69679,0.69719,104700000.0
2007-03-19 07:48:00,0.69718,0.69718,0.69689,0.69717,97400001.0
2007-03-19 07:49:00,0.69725,0.69725,0.69715,0.6972,102100000.0
2007-03-19 07:50:00,0.69719,0.69729,0.69711,0.69729,161100004.0
2007-03-19 07:51:00,0.69722,0.69732,0.69719,0.69719,140899998.0
2007-03-19 07:52:00,0.6972,0.69733,0.69712,0.69733,151499998.0
2007-03-19 07:53:00,0.69727,0.69758,0.6971,0.69732,388700000.0
2007-03-19 07:54:00,0.69731,0.69739,0.69713,0.69716,280999995.0
2007-03-19 07:55:00,0.69726,0.69732,0.69699,0.69705,164400000.0
2007-03-19 07:56:00,0.69738,0.69738,0.6972,0.69732,195799999.0
2007-03-19 07:57:00,0.69728,0.69733,0.69718,0.69718,127299997.0
2007-03-19 07:58:00,0.69727,0.69732,0.69717,0.69717,76300000.0
2007-03-19 07:59:00,0.6972,0.69728,0.69718,0.69718,273800001.0
2007-03-19 08:00:00,0.69724,0.69724,0.69709,0.6972,134899998.0
2007-03-19 08:01:00,0.69732,0.6975,0.6972,0.6972,113200000.0
2007-03-19 08:02:00,0.69716,0.6973,0.69716,0.6973,223799999.0
2007-03-19 08:03:00,0.6973,0.6974,0.69725,0.69732,245600000.0
2007-03-19 08:04:00,0.69735,0.69735,0.69725,0.6973,287500001.0
2007-03-19 08:05:00,0.69736,0.69746,0.69731,0.69731,161799998.0
2007-03-19 08:06:00,0.69726,0.69735,0.69713,0.69735,159700001.0
2007-03-19 08:07:00,0.69735,0.69735,0.6973,0.69735,209700001.0
2007-03-19 08:08:00,0.69735,0.6974,0.69727,0.69735,194900001.0
2007-03-19 08:09:00,0.69731,0.69731,0.69716,0.69731,124999999.0
2007-03-19 08:10:00,0.69729,0.69758,0.69729,0.69744,66900000.0
2007-03-19 08:11:00,0.69728,0.6973,0.69722,0.69722,27000000.0
2007-03-19 08:12:00,0.69694,0.69715,0.69694,0.69714,72400000.0
2007-03-19 08:13:00,0.69737,0.69737,0.6971,0.6971,109299999.0
2007-03-19 08:14:00,0.69729,0.69738,0.69727,0.69734,175600000.0
2007-03-19 08:15:00,0.69742,0.69745,0.6973,0.6973,187900002.0
2007-03-19 08:16:00,0.69743,0.69752,0.69743,0.69749,109299999.0
2007-03-19 08:17:00,0.69737,0.69751,0.69733,0.69741,134399998.0
2007-03-19 08:18:00,0.69742,0.69755,0.6973,0.6973,90100000.0
2007-03-19 08:19:00,0.69738,0.6974,0.69738,0.6974,62399999.0
2007-03-19 08:20:00,0.69736,0.69754,0.69736,0.69753,198000000.0
2007-03-19 08:21:00,0.69745,0.69747,0.69732,0.69742,136899999.0
2007-03-19 08:22:00,0.69753,0.69761,0.69753,0.69756,76400000.0
2007-03-19 08:23:00,0.69756,0.69764,0.69751,0.69754,234799999.0
2007-03-19 08:24:00,0.69763,0.69763,0.69747,0.69762,202199997.0
2007-03-19 08:25:00,0.6977,0.69783,0.69764,0.69777,298600001.0
2007-03-19 08:26:00,0.69782,0.69788,0.69771,0.69771,138799999.0
2007-03-19 08:27:00,0.69778,0.69798,0.69754,0.69795,98900000.0
2007-03-19 08:28:00,0.69783,0.69783,0.69765,0.69782,63099999.0
2007-03-19 08:29:00,0.6979,0.69793,0.69785,0.69788,124799999.0
2007-03-19 08:30:00,0.698,0.69815,0.69779,0.69785,147199998.0
2007-03-19 08:31:00,0.69775,0.69788,0.69775,0.69785,163500003.0
2007-03-19 08:32:00,0.69775,0.6979,0.6977,0.69778,163600001.0
2007-03-19 08:33:00,0.6977,0.69786,0.6977,0.69772,132600001.0
2007-03-19 08:34:00,0.69769,0.69773,0.69759,0.6976,77799999.0
2007-03-19 08:35:00,0.69766,0.69774,0.6976,0.69774,155799996.0
2007-03-19 08:36:00,0.69767,0.6977,0.69759,0.69759,86200000.0
2007-03-19 08:37:00,0.69757,0.69765,0.69755,0.69758,104300000.0
2007-03-19 08:38:00,0.69761,0.69761,0.69752,0.69752,129699999.0
2007-03-19 08:39:00,0.69743,0.69751,0.69737,0.69737,200799999.0
2007-03-19 08:40:00,0.69745,0.6975,0.69735,0.6975,125400001.0
2007-03-19 08:41:00,0.69745,0.69745,0.6974,0.6974,72400000.0
2007-03-19 08:42:00,0.69742,0.69742,0.69733,0.69738,78000000.0
2007-03-19 08:43:00,0.69735,0.69743,0.69732,0.69732,121700001.0
2007-03-19 08:44:00,0.69743,0.6975,0.69735,0.69746,156300002.0
2007-03-19 08:45:00,0.69742,0.69742,0.6973,0.69732,81699999.0
2007-03-19 08:46:00,0.69769,0.69771,0.69734,0.69738,143499997.0
2007-03-19 08:47:00,0.69728,0.69741,0.69728,0.69731,100800000.0
2007-03-19 08:48:00,0.69728,0.69728,0.69701,0.69726,128300000.0
2007-03-19 08:49:00,0.69731,0.69747,0.69715,0.69747,129000000.0
2007-03-19 08:50:00,0.69744,0.69753,0.69727,0.69744,136499999.0
2007-03-19 08:51:00,0.69748,0.69753,0.69735,0.69739,291700001.0
2007-03-19 08:52:00,0.69735,0.69744,0.69731,0.69738,252900003.0
2007-03-19 08:53:00,0.6973,0.69743,0.69725,0.69742,237000000.0
2007-03-19 08:54:00,0.69742,0.69759,0.6974,0.6975,160699999.0
2007-03-19 08:55:00,0.6975,0.69771,0.6975,0.69767,172499999.0
2007-03-19 08:56:00,0.69755,0.69771,0.69755,0.69771,162099999.0
2007-03-19 08:57:00,0.69762,0.69779,0.69762,0.69769,118000001.0
2007-03-19 08:58:00,0.69772,0.69786,0.6977,0.69778,54900000.0
2007-03-19 08:59:00,0.69784,0.69792,0.69774,0.69774,105400000.0
2007-03-19 09:00:00,0.69779,0.69801,0.69779,0.69781,315499995.0
2007-03-19 09:01:00,0.69778,0.69782,0.69772,0.69772,151600001.0
2007-03-19 09:02:00,0.69775,0.69775,0.69765,0.6977,72000001.0
2007-03-19 09:03:00,0.69769,0.69773,0.69754,0.69761,144999999.0
2007-03-19 09:04:00,0.69761,0.69772,0.69756,0.69772,154799999.0
2007-03-19 09:05:00,0.69767,0.69772,0.69753,0.69772,66099999.0
2007-03-19 09:06:00,0.69763,0.69775,0.69763,0.69769,81000000.0
2007-03-19 09:07:00,0.69765,0.69765,0.69751,0.69751,108100000.0
2007-03-19 09:08:00,0.69767,0.69772,0.69763,0.69767,171999999.0
2007-03-19 09:09:00,0.69756,0.698,0.69756,0.698,174799999.0
2007-03-19 09:10:00,0.69761,0.69772,0.69755,0.69772,224600000.0
2007-03-19 09:11:00,0.69759,0.69778,0.69759,0.6976,284700001.0
2007-03-19 09:12:00,0.69762,0.69771,0.69762,0.6977,117499999.0
2007-03-19 09:13:00,0.6977,0.69775,0.69745,0.6977,130799999.0
2007-03-19 09:14:00,0.69758,0.69782,0.69736,0.69782,549400000.0
2007-03-19 09:15:00,0.69772,0.69778,0.69765,0.69775,316500000.0
2007-03-19 09:16:00,0.69773,0.69777,0.69744,0.6976,682299999.0
2007-03-19 09:17:00,0.69758,0.69759,0.69747,0.69752,87500000.0
2007-03-19 09:18:00,0.69742,0.69765,0.6974,0.69754,264700003.0
2007-03-19 09:19:00,0.6975,0.69764,0.69743,0.69756,143100000.0
2007-03-19 09:20:00,0.69756,0.69761,0.69742,0.69742,368100000.0
2007-03-19 09:21:00,0.69741,0.69752,0.69724,0.69724,141699999.0
2007-03-19 09:22:00,0.69733,0.69733,0.69715,0.69726,145200001.0
2007-03-19 09:23:00,0.69731,0.69731,0.69713,0.69726,245700000.0
2007-03-19 09:24:00,0.69725,0.69734,0.69714,0.69722,146099999.0
2007-03-19 09:25:00,0.69725,0.69725,0.6971,0.6971,47799999.0
2007-03-19 09:26:00,0.6972,0.69732,0.69715,0.69729,240499999.0
2007-03-19 09:27:00,0.6973,0.6974,0.6973,0.6973,154300003.0
2007-03-19 09:28:00,0.69728,0.69728,0.69714,0.69726,228800002.0
2007-03-19 09:29:00,0.69726,0.69729,0.69714,0.69714,75800001.0
2007-03-19 09:30:00,0.6972,0.69729,0.69715,0.69725,252300002.0
2007-03-19 09:31:00,0.6972,0.6973,0.69712,0.6972,261699997.0
2007-03-19 09:32:00,0.69745,0.69761,0.69688,0.69753,287799996.0
2007-03-19 09:33:00,0.6976,0.69766,0.6971,0.69723,228800000.0
2007-03-19 09:34:00,0.69719,0.69755,0.697,0.69748,173099998.0
2007-03-19 09:35:00,0.69725,0.69735,0.69715,0.69722,317199999.0
2007-03-19 09:36:00,0.69729,0.69735,0.69714,0.69715,290699999.0
2007-03-19 09:37:00,0.69714,0.69725,0.69708,0.69708,154599997.0
2007-03-19 09:38:00,0.69723,0.69746,0.69692,0.6974,236699999.0
2007-03-19 09:39:00,0.69732,0.69747,0.69699,0.69734,204999999.0
2007-03-19 09:40:00,0.6971,0.69731,0.69701,0.69731,245399997.0
2007-03-19 09:41:00,0.69728,0.69728,0.69709,0.6972,467800002.0
2007-03-19 09:42:00,0.69722,0.69751,0.69678,0.69736,177300002.0
2007-03-19 09:43:00,0.69705,0.69755,0.69696,0.69743,247399997.0
2007-03-19 09:44:00,0.69719,0.6973,0.69718,0.69727,210400001.0
2007-03-19 09:45:00,0.69734,0.69744,0.69728,0.69728,116899999.0
2007-03-19 09:46:00,0.69735,0.69752,0.69735,0.6974,75500000.0
2007-03-19 09:47:00,0.69758,0.69777,0.69758,0.69777,73100000.0
2007-03-19 09:48:00,0.69765,0.69786,0.69764,0.69767,69900000.0
2007-03-19 09:49:00,0.69781,0.698,0.6976,0.698,271799998.0
2007-03-19 09:50:00,0.69807,0.69807,0.69783,0.69804,206799999.0
2007-03-19 09:51:00,0.69819,0.69874,0.69809,0.69832,203500001.0
2007-03-19 09:52:00,0.69827,0.69846,0.69775,0.69799,326199999.0
2007-03-19 09:53:00,0.69787,0.69791,0.69773,0.69782,162899999.0
2007-03-19 09:54:00,0.69772,0.69795,0.69772,0.69785,290300001.0
2007-03-19 09:55:00,0.6978,0.69798,0.6978,0.69798,155500000.0
2007-03-19 09:56:00,0.69797,0.69809,0.69793,0.69804,322600001.0
2007-03-19 09:57:00,0.69808,0.69823,0.69808,0.69823,212600000.0
2007-03-19 09:58:00,0.69816,0.69816,0.69803,0.69803,80999998.0
2007-03-19 09:59:00,0.69814,0.69822,0.69789,0.69811,56300000.0
2007-03-19 10:00:00,0.698,0.69831,0.698,0.69807,69700000.0
2007-03-19 10:01:00,0.6982,0.6982,0.69807,0.69814,67700001.0
2007-03-19 10:02:00,0.69813,0.69819,0.69805,0.69819,54400000.0
2007-03-19 10:03:00,0.69819,0.69822,0.69814,0.69818,83699999.0
2007-03-19 10:04:00,0.69822,0.69822,0.69802,0.69803,89600002.0
2007-03-19 10:05:00,0.69821,0.69832,0.69821,0.69824,132500001.0
2007-03-19 10:06:00,0.69823,0.69859,0.69823,0.69859,116600000.0
2007-03-19 10:07:00,0.69852,0.69856,0.69844,0.69856,88699999.0
2007-03-19 10:08:00,0.69861,0.69867,0.69847,0.69853,103100002.0
2007-03-19 10:09:00,0.69854,0.69861,0.69854,0.69861,27900001.0
2007-03-19 10:10:00,0.69856,0.69856,0.69841,0.69856,47399999.0
2007-03-19 10:11:00,0.69858,0.69867,0.69857,0.69857,57200000.0
2007-03-19 10:12:00,0.69855,0.69867,0.69855,0.69863,100600000.0
2007-03-19 10:13:00,0.69852,0.6986,0.69852,0.69857,45400000.0
2007-03-19 10:14:00,0.69866,0.69878,0.69852,0.69876,119899998.0
2007-03-19 10:15:00,0.6987,0.69873,0.69865,0.69865,56500000.0
2007-03-19 10:16:00,0.69868,0.69871,0.69858,0.69859,50000000.0
2007-03-19 10:17:00,0.69843,0.69843,0.69824,0.69834,60600000.0
2007-03-19 10:18:00,0.69841,0.69867,0.69838,0.69851,74300001.0
2007-03-19 10:19:00,0.69868,0.69875,0.69861,0.69869,81700000.0
2007-03-19 10:20:00,0.69863,0.69876,0.69863,0.6987,86300000.0
2007-03-19 10:21:00,0.69868,0.69868,0.69856,0.69866,46700000.0
2007-03-19 10:22:00,0.69861,0.69867,0.69853,0.69861,79800001.0
2007-03-19 10:23:00,0.69855,0.69865,0.69855,0.69865,18200000.0
2007-03-19 10:24:00,0.6986,0.6986,0.69844,0.69848,59699999.0
2007-03-19 10:25:00,0.6984,0.69844,0.6982,0.69822,124699999.0
2007-03-19 10:26:00,0.69806,0.6983,0.69806,0.6983,52200000.0
2007-03-19 10:27:00,0.69832,0.69832,0.69824,0.69827,71899998.0
2007-03-19 10:28:00,0.69828,0.69836,0.69826,0.69831,104199998.0
2007-03-19 10:29:00,0.69834,0.69848,0.69832,0.6984,49100000.0
2007-03-19 10:30:00,0.69857,0.6988,0.69857,0.6988,54299999.0
2007-03-19 10:31:00,0.69881,0.69885,0.6987,0.69882,48800000.0
2007-03-19 10:32:00,0.69883,0.69893,0.69883,0.69893,62400000.0
2007-03-19 10:33:00,0.69891,0.69891,0.69876,0.69888,60900000.0
2007-03-19 10:34:00,0.69886,0.69913,0.69877,0.69913,55500000.0
2007-03-19 10:35:00,0.69919,0.6993,0.69899,0.69915,127299998.0
2007-03-19 10:36:00,0.69918,0.69929,0.69915,0.69915,96900001.0
2007-03-19 10:37:00,0.69925,0.69925,0.69905,0.6992,70700000.0
2007-03-19 10:38:00,0.6992,0.69928,0.6991,0.69928,78899999.0
2007-03-19 10:39:00,0.69915,0.69924,0.69897,0.69924,96400000.0
2007-03-19 10:40:00,0.69928,0.69932,0.69924,0.69924,100399999.0
2007-03-19 10:41:00,0.69916,0.69917,0.69905,0.69914,124999996.0
2007-03-19 10:42:00,0.69905,0.69905,0.69891,0.69897,55100000.0
2007-03-19 10:43:00,0.69901,0.69913,0.69885,0.69885,78499998.0
2007-03-19 10:44:00,0.69885,0.69892,0.69878,0.69878,69800000.0
2007-03-19 10:45:00,0.69869,0.69882,0.69866,0.69866,76100001.0
2007-03-19 10:46:00,0.69879,0.69879,0.69868,0.69878,55700000.0
2007-03-19 10:47:00,0.69901,0.69901,0.69882,0.69892,179100001.0
2007-03-19 10:48:00,0.69887,0.69895,0.69863,0.69864,116099997.0
2007-03-19 10:49:00,0.69859,0.69928,0.69859,0.69928,64000000.0
2007-03-19 10:50:00,0.69934,0.69934,0.6992,0.69933,59700000.0
2007-03-19 10:51:00,0.69927,0.69927,0.69899,0.69899,75600000.0
2007-03-19 10:52:00,0.69895,0.6991,0.69895,0.6991,137800001.0
2007-03-19 10:53:00,0.69902,0.69917,0.69902,0.69903,90700000.0
2007-03-19 10:54:00,0.69913,0.69922,0.69902,0.69904,79000000.0
2007-03-19 10:55:00,0.69888,0.69912,0.6988,0.69902,90800000.0
2007-03-19 10:56:00,0.69909,0.69913,0.69899,0.69908,124300001.0
2007-03-19 10:57:00,0.69906,0.69907,0.69889,0.69889,57200001.0
2007-03-19 10:58:00,0.69888,0.69898,0.69887,0.69887,95700000.0
2007-03-19 10:59:00,0.6988,0.69894,0.69878,0.69878,90399999.0
2007-03-19 11:00:00,0.69892,0.69903,0.69892,0.69896,39000000.0
2007-03-19 11:01:00,0.69897,0.69897,0.69879,0.69888,71700000.0
2007-03-19 11:02:00,0.69887,0.69887,0.69862,0.69868,130100000.0
2007-03-19 11:03:00,0.69851,0.69902,0.69851,0.69902,37900000.0
2007-03-19 11:04:00,0.69907,0.69912,0.69893,0.69897,73000000.0
2007-03-19 11:05:00,0.69907,0.69913,0.69903,0.69903,105199999.0
2007-03-19 11:06:00,0.69909,0.69911,0.69896,0.69901,84599999.0
2007-03-19 11:07:00,0.69908,0.6991,0.69891,0.69906,71299999.0
2007-03-19 11:08:00,0.69905,0.69905,0.69887,0.69903,115400001.0
2007-03-19 11:09:00,0.69898,0.69907,0.69896,0.69898,104300000.0
2007-03-19 11:10:00,0.69903,0.69905,0.69873,0.69905,78999999.0
2007-03-19 11:11:00,0.69911,0.69949,0.69911,0.69936,90100000.0
2007-03-19 11:12:00,0.69942,0.69955,0.69941,0.69952,74900000.0
2007-03-19 11:13:00,0.69951,0.69951,0.69932,0.69936,80500001.0
2007-03-19 11:14:00,0.6993,0.69943,0.69929,0.69943,106999999.0
2007-03-19 11:15:00,0.69925,0.69955,0.69925,0.69945,82900001.0
2007-03-19 11:16:00,0.69946,0.69958,0.69938,0.6995,137400001.0
2007-03-19 11:17:00,0.6995,0.69958,0.69944,0.69948,163599999.0
2007-03-19 11:18:00,0.69946,0.69946,0.69924,0.69937,91400000.0
2007-03-19 11:19:00,0.69929,0.69944,0.69928,0.69938,202200000.0
2007-03-19 11:20:00,0.69949,0.69964,0.69945,0.69948,76900000.0
2007-03-19 11:21:00,0.69947,0.69967,0.69947,0.6995,111200002.0
2007-03-19 11:22:00,0.69953,0.69957,0.69945,0.69957,97200002.0
2007-03-19 11:23:00,0.6997,0.69997,0.6997,0.69997,47900000.0
2007-03-19 11:24:00,0.69988,0.70045,0.69988,0.70045,120399999.0
2007-03-19 11:25:00,0.70046,0.70068,0.70046,0.70066,62800001.0
2007-03-19 11:26:00,0.70057,0.70075,0.70057,0.70071,69499999.0
2007-03-19 11:27:00,0.70071,0.70071,0.7005,0.7005,56300000.0
2007-03-19 11:28:00,0.70052,0.70066,0.70052,0.70066,27200000.0
2007-03-19 11:29:00,0.70067,0.70067,0.70049,0.70053,88100001.0
2007-03-19 11:30:00,0.70048,0.70057,0.70045,0.70048,98900000.0
2007-03-19 11:31:00,0.70047,0.70052,0.70035,0.70047,153300000.0
2007-03-19 11:32:00,0.70041,0.70052,0.70035,0.70035,145199998.0
2007-03-19 11:33:00,0.70049,0.70059,0.70043,0.70049,100500001.0
2007-03-19 11:34:00,0.70028,0.70054,0.70015,0.70026,130299999.0
2007-03-19 11:35:00,0.70045,0.70045,0.70035,0.70035,65200000.0
2007-03-19 11:36:00,0.70032,0.70047,0.70028,0.70047,57999998.0
2007-03-19 11:37:00,0.70036,0.70047,0.70029,0.70029,52099999.0
2007-03-19 11:38:00,0.70031,0.70045,0.70031,0.70045,130700002.0
2007-03-19 11:39:00,0.70033,0.70044,0.70017,0.70017,119100002.0
2007-03-19 11:40:00,0.70033,0.70035,0.7003,0.7003,93799999.0
2007-03-19 11:41:00,0.70026,0.7004,0.70026,0.70033,55500000.0
2007-03-19 11:42:00,0.70026,0.7006,0.70024,0.70027,136899997.0
2007-03-19 11:43:00,0.70037,0.70065,0.70037,0.70058,107799998.0
2007-03-19 11:44:00,0.70064,0.70064,0.70047,0.7005,147400002.0
2007-03-19 11:45:00,0.70059,0.70059,0.70033,0.70049,110600000.0
2007-03-19 11:46:00,0.70033,0.70038,0.70023,0.70038,82099998.0
2007-03-19 11:47:00,0.70045,0.70065,0.70045,0.70061,106000000.0
2007-03-19 11:48:00,0.70068,0.70076,0.7006,0.70072,70100000.0
2007-03-19 11:49:00,0.70062,0.70075,0.70055,0.70055,81600000.0
2007-03-19 11:50:00,0.70045,0.70045,0.70011,0.7002,51800000.0
2007-03-19 11:51:00,0.69992,0.70015,0.69992,0.70007,188200002.0
2007-03-19 11:52:00,0.69996,0.70013,0.69996,0.70013,78900001.0
2007-03-19 11:53:00,0.7001,0.70027,0.70006,0.70027,80299998.0
2007-03-19 11:54:00,0.70012,0.70016,0.70008,0.70013,81400000.0
2007-03-19 11:55:00,0.70026,0.70026,0.69986,0.70012,155099999.0
2007-03-19 11:56:00,0.70013,0.70017,0.69993,0.69993,53700000.0
2007-03-19 11:57:00,0.69991,0.69991,0.69972,0.69983,122799999.0
2007-03-19 11:58:00,0.69975,0.69985,0.69971,0.69985,116400000.0
2007-03-19 11:59:00,0.69976,0.6999,0.69969,0.69985,92600001.0
2007-03-19 12:00:00,0.69981,0.69981,0.6997,0.69976,81000000.0
2007-03-19 12:01:00,0.69974,0.69998,0.69964,0.6998,91300001.0
2007-03-19 12:02:00,0.69984,0.69986,0.6996,0.69986,111499998.0
2007-03-19 12:03:00,0.6997,0.69994,0.6997,0.69979,101500000.0
2007-03-19 12:04:00,0.69995,0.69997,0.69985,0.69989,80399999.0
2007-03-19 12:05:00,0.69982,0.69992,0.69973,0.69973,73700001.0
2007-03-19 12:06:00,0.69979,0.69993,0.69972,0.69989,139499997.0
2007-03-19 12:07:00,0.69991,0.70004,0.69991,0.70004,22200000.0
2007-03-19 12:08:00,0.69997,0.70014,0.69997,0.70009,122000001.0
2007-03-19 12:09:00,0.69999,0.69999,0.69988,0.6999,45699999.0
2007-03-19 12:10:00,0.69994,0.70007,0.69994,0.69999,49600000.0
2007-03-19 12:11:00,0.6999,0.69997,0.6998,0.69997,68500001.0
2007-03-19 12:12:00,0.7,0.7,0.69961,0.69989,130900001.0
2007-03-19 12:13:00,0.69984,0.69984,0.69973,0.69984,27900000.0
2007-03-19 12:14:00,0.69983,0.69988,0.69975,0.69977,149199999.0
2007-03-19 12:15:00,0.69972,0.69982,0.69971,0.69981,89000003.0
2007-03-19 12:16:00,0.69965,0.69978,0.69965,0.69973,51800001.0
2007-03-19 12:17:00,0.69978,0.69978,0.69967,0.69973,89399996.0
2007-03-19 12:18:00,0.69977,0.69977,0.6993,0.69953,178400001.0
2007-03-19 12:19:00,0.69957,0.69964,0.69954,0.69962,72900000.0
2007-03-19 12:20:00,0.69955,0.69955,0.6993,0.69935,43600000.0
2007-03-19 12:21:00,0.69935,0.69939,0.69903,0.69903,97900000.0
2007-03-19 12:22:00,0.699,0.69908,0.69883,0.69883,91599999.0
2007-03-19 12:23:00,0.69904,0.69921,0.69904,0.69913,106599998.0
2007-03-19 12:24:00,0.69927,0.69935,0.69927,0.69928,76600000.0
2007-03-19 12:25:00,0.69923,0.69953,0.69923,0.69953,96300001.0
2007-03-19 12:26:00,0.69977,0.69986,0.69977,0.69986,53100002.0
2007-03-19 12:27:00,0.70001,0.70001,0.69987,0.69989,115499998.0
2007-03-19 12:28:00,0.69979,0.69982,0.69972,0.69972,95499999.0
2007-03-19 12:29:00,0.69979,0.69979,0.69972,0.69978,49200000.0
2007-03-19 12:30:00,0.69982,0.69997,0.69982,0.69989,106000002.0
2007-03-19 12:31:00,0.69995,0.69995,0.69975,0.6999,129700001.0
2007-03-19 12:32:00,0.69995,0.69995,0.6999,0.69995,39000000.0
2007-03-19 12:33:00,0.6999,0.6999,0.69972,0.69972,108900003.0
2007-03-19 12:34:00,0.69971,0.6998,0.69966,0.69972,86800000.0
2007-03-19 12:35:00,0.69978,0.69978,0.69974,0.69974,16700000.0
2007-03-19 12:36:00,0.69982,0.69984,0.69973,0.69984,121600000.0
2007-03-19 12:37:00,0.69975,0.69979,0.69974,0.69977,81200000.0
2007-03-19 12:38:00,0.69961,0.69961,0.69929,0.6994,79299998.0
2007-03-19 12:39:00,0.69967,0.6999,0.69967,0.6999,38800000.0
2007-03-19 12:40:00,0.69984,0.69995,0.69974,0.69981,72700000.0
2007-03-19 12:41:00,0.69986,0.69993,0.69982,0.69993,90100001.0
2007-03-19 12:42:00,0.69996,0.7001,0.69982,0.7001,85800000.0
2007-03-19 12:43:00,0.70016,0.70031,0.70012,0.7003,77000000.0
2007-03-19 12:44:00,0.70027,0.70037,0.70027,0.70031,92400000.0
2007-03-19 12:45:00,0.70039,0.70049,0.70025,0.70025,62599999.0
2007-03-19 12:46:00,0.70037,0.70037,0.70022,0.70022,117499999.0
2007-03-19 12:47:00,0.70026,0.70053,0.70025,0.70052,165299999.0
2007-03-19 12:48:00,0.70055,0.7007,0.7005,0.70056,67999999.0
2007-03-19 12:49:00,0.70047,0.70047,0.70042,0.70044,68499999.0
2007-03-19 12:50:00,0.70034,0.70034,0.70013,0.70022,67600001.0
2007-03-19 12:51:00,0.70026,0.70035,0.70017,0.70027,85300000.0
2007-03-19 12:52:00,0.70028,0.70049,0.70028,0.70049,83500000.0
2007-03-19 12:53:00,0.7003,0.70041,0.70018,0.70018,143199998.0
2007-03-19 12:54:00,0.70028,0.70035,0.69987,0.69987,134900001.0
2007-03-19 12:55:00,0.70014,0.70019,0.70014,0.70019,38100000.0
2007-03-19 12:56:00,0.70005,0.70022,0.70005,0.70015,94800000.0
2007-03-19 12:57:00,0.70003,0.70005,0.69995,0.69995,67000001.0
2007-03-19 12:58:00,0.70001,0.70008,0.70001,0.70007,143199998.0
2007-03-19 12:59:00,0.70011,0.70015,0.70008,0.70008,58500000.0
2007-03-19 13:00:00,0.70015,0.70027,0.7001,0.70019,68500000.0
2007-03-19 13:01:00,0.70016,0.70016,0.70001,0.70009,60100000.0
2007-03-19 13:02:00,0.70006,0.70014,0.70001,0.70014,88899999.0
2007-03-19 13:03:00,0.70013,0.70022,0.70013,0.70022,25499999.0
2007-03-19 13:04:00,0.70011,0.70015,0.70011,0.70015,27200000.0
2007-03-19 13:05:00,0.70017,0.70017,0.7001,0.70013,90100001.0
2007-03-19 13:06:00,0.70027,0.70031,0.70025,0.70031,76800001.0
2007-03-19 13:07:00,0.70021,0.7003,0.70021,0.70027,56600000.0
2007-03-19 13:08:00,0.70033,0.7005,0.69998,0.70005,112199997.0
2007-03-19 13:09:00,0.70033,0.7004,0.70025,0.70027,92399999.0
2007-03-19 13:10:00,0.70038,0.70056,0.70036,0.70056,82099999.0
2007-03-19 13:11:00,0.70052,0.7007,0.7005,0.7006,82099999.0
2007-03-19 13:12:00,0.70058,0.70058,0.70045,0.70051,181600000.0
2007-03-19 13:13:00,0.70043,0.70067,0.70043,0.70058,107000000.0
2007-03-19 13:14:00,0.70063,0.70063,0.7005,0.70063,87000000.0
2007-03-19 13:15:00,0.70064,0.70065,0.70056,0.70065,80599999.0
2007-03-19 13:16:00,0.7007,0.7007,0.7004,0.7004,63599999.0
2007-03-19 13:17:00,0.70039,0.7005,0.7003,0.7003,125299999.0
2007-03-19 13:18:00,0.70029,0.70036,0.70021,0.70036,96299998.0
2007-03-19 13:19:00,0.70034,0.7005,0.70034,0.7005,69300000.0
2007-03-19 13:20:00,0.70047,0.70047,0.70038,0.70045,61799999.0
2007-03-19 13:21:00,0.70033,0.70035,0.70028,0.70031,103200001.0
2007-03-19 13:22:00,0.70022,0.70041,0.69997,0.70009,91500001.0
2007-03-19 13:23:00,0.70025,0.70038,0.70024,0.70027,99400002.0
2007-03-19 13:24:00,0.7003,0.7003,0.70006,0.70017,153999999.0
2007-03-19 13:25:00,0.70014,0.70023,0.70011,0.70023,77400000.0
2007-03-19 13:26:00,0.70019,0.70022,0.7001,0.70012,140999999.0
2007-03-19 13:27:00,0.7002,0.70028,0.70004,0.70028,94200000.0
2007-03-19 13:28:00,0.70018,0.70018,0.70016,0.70018,23900000.0
2007-03-19 13:29:00,0.70015,0.70027,0.70012,0.70025,90000000.0
2007-03-19 13:30:00,0.70023,0.70023,0.69995,0.70013,43600000.0
2007-03-19 13:31:00,0.70006,0.70008,0.70003,0.70003,25200000.0
2007-03-19 13:32:00,0.70015,0.70021,0.69995,0.70021,85100000.0
2007-03-19 13:33:00,0.70018,0.7002,0.69983,0.69989,117500000.0
2007-03-19 13:34:00,0.69958,0.69959,0.69933,0.69959,53200001.0
2007-03-19 13:35:00,0.69967,0.69985,0.69967,0.69985,155199999.0
2007-03-19 13:36:00,0.69981,0.69981,0.69969,0.69975,98900002.0
2007-03-19 13:37:00,0.69976,0.69985,0.69967,0.69983,183499998.0
2007-03-19 13:38:00,0.69967,0.69978,0.69965,0.69965,74400002.0
2007-03-19 13:39:00,0.69975,0.69979,0.69974,0.69974,46300001.0
2007-03-19 13:40:00,0.69978,0.70002,0.69958,0.6997,158100001.0
2007-03-19 13:41:00,0.69973,0.69985,0.69966,0.6998,91599998.0
2007-03-19 13:42:00,0.69985,0.69993,0.69985,0.69993,25500000.0
2007-03-19 13:43:00,0.69991,0.70003,0.69981,0.69999,113799997.0
2007-03-19 13:44:00,0.70005,0.70014,0.70005,0.70012,76400000.0
2007-03-19 13:45:00,0.70014,0.70015,0.6999,0.70003,93000001.0
2007-03-19 13:46:00,0.70009,0.70027,0.70009,0.70027,36800000.0
2007-03-19 13:47:00,0.70037,0.70051,0.7003,0.70045,134500000.0
2007-03-19 13:48:00,0.70053,0.70064,0.70052,0.70052,94700001.0
2007-03-19 13:49:00,0.70058,0.7007,0.70046,0.70046,94600000.0
2007-03-19 13:50:00,0.70051,0.70061,0.70051,0.70059,42900000.0
2007-03-19 13:51:00,0.70041,0.70062,0.70041,0.70047,67100000.0
2007-03-19 13:52:00,0.70057,0.7006,0.70056,0.7006,95899998.0
2007-03-19 13:53:00,0.70069,0.70079,0.70069,0.70069,41900000.0
2007-03-19 13:54:00,0.70074,0.70085,0.70067,0.70068,163800001.0
2007-03-19 13:55:00,0.70084,0.70084,0.70057,0.70057,42100000.0
2007-03-19 13:56:00,0.70057,0.70057,0.70029,0.70035,117999999.0
2007-03-19 13:57:00,0.70028,0.70028,0.70015,0.70025,46100000.0
2007-03-19 13:58:00,0.70022,0.70043,0.70022,0.70029,127200002.0
2007-03-19 13:59:00,0.70023,0.70028,0.70012,0.70027,62200000.0
2007-03-19 14:00:00,0.70035,0.7005,0.70035,0.70037,110399999.0
2007-03-19 14:01:00,0.70026,0.70034,0.70006,0.70008,133700002.0
2007-03-19 14:02:00,0.70003,0.70003,0.69992,0.69999,132900001.0
2007-03-19 14:03:00,0.69993,0.69995,0.69981,0.69995,82000000.0
2007-03-19 14:04:00,0.7,0.7,0.6999,0.69995,51100000.0
2007-03-19 14:05:00,0.69994,0.69998,0.69981,0.69985,78800000.0
2007-03-19 14:06:00,0.69992,0.69996,0.69985,0.69991,82900000.0
2007-03-19 14:07:00,0.70001,0.70023,0.69995,0.7002,67900000.0
2007-03-19 14:08:00,0.7001,0.70022,0.70003,0.70022,46600001.0
2007-03-19 14:09:00,0.70018,0.70047,0.70016,0.70037,126700001.0
2007-03-19 14:10:00,0.70039,0.70058,0.70039,0.70058,81399999.0
2007-03-19 14:11:00,0.70058,0.70068,0.70052,0.70061,118500001.0
2007-03-19 14:12:00,0.70064,0.70095,0.70058,0.70095,147499997.0
2007-03-19 14:13:00,0.70093,0.70097,0.70085,0.7009,70700000.0
2007-03-19 14:14:00,0.70096,0.70114,0.70096,0.70102,112400000.0
2007-03-19 14:15:00,0.70102,0.70104,0.70092,0.70093,91200000.0
2007-03-19 14:16:00,0.70092,0.70092,0.70045,0.70062,120799997.0
2007-03-19 14:17:00,0.7007,0.7007,0.70043,0.70043,62200001.0
2007-03-19 14:18:00,0.70038,0.70039,0.70029,0.70034,106799997.0
2007-03-19 14:19:00,0.70036,0.70045,0.70031,0.70038,98200001.0
2007-03-19 14:20:00,0.70036,0.70053,0.70034,0.70053,38900000.0
2007-03-19 14:21:00,0.70054,0.70064,0.70053,0.70053,46000000.0
2007-03-19 14:22:00,0.7004,0.70045,0.70034,0.70039,79800001.0
2007-03-19 14:23:00,0.70051,0.70066,0.70049,0.7006,78900000.0
2007-03-19 14:24:00,0.70061,0.70061,0.70043,0.70059,91100001.0
2007-03-19 14:25:00,0.70066,0.70096,0.70066,0.70082,96800001.0
2007-03-19 14:26:00,0.70085,0.70092,0.70074,0.70084,124800000.0
2007-03-19 14:27:00,0.70083,0.70092,0.70083,0.70089,139700001.0
2007-03-19 14:28:00,0.70087,0.7009,0.70085,0.7009,124199998.0
2007-03-19 14:29:00,0.70085,0.70096,0.70078,0.70079,101399999.0
2007-03-19 14:30:00,0.70095,0.70095,0.70083,0.70083,77899999.0
2007-03-19 14:31:00,0.70092,0.70104,0.70091,0.70096,90100000.0
2007-03-19 14:32:00,0.70096,0.70104,0.70089,0.70095,157100002.0
2007-03-19 14:33:00,0.70099,0.7011,0.70099,0.701,72100001.0
2007-03-19 14:34:00,0.70097,0.70103,0.7009,0.70092,87200000.0
2007-03-19 14:35:00,0.7009,0.701,0.7009,0.7009,104499999.0
2007-03-19 14:36:00,0.70093,0.70093,0.70087,0.70087,5600000.0
2007-03-19 14:37:00,0.70104,0.70105,0.70088,0.70088,96499999.0
2007-03-19 14:38:00,0.70095,0.70099,0.70092,0.70099,67700000.0
2007-03-19 14:39:00,0.70101,0.7011,0.70087,0.70096,120999999.0
2007-03-19 14:40:00,0.70095,0.70095,0.7009,0.70095,46799999.0
2007-03-19 14:41:00,0.7009,0.70095,0.70085,0.70085,57200000.0
2007-03-19 14:42:00,0.7007,0.7007,0.70056,0.70067,79800000.0
2007-03-19 14:43:00,0.70055,0.70061,0.70055,0.70055,47700001.0
2007-03-19 14:44:00,0.70068,0.70082,0.70061,0.70078,54100000.0
2007-03-19 14:45:00,0.70083,0.70083,0.70069,0.70071,78600000.0
2007-03-19 14:46:00,0.70071,0.70088,0.7007,0.70072,129800001.0
2007-03-19 14:47:00,0.70075,0.70078,0.70067,0.70078,114199999.0
2007-03-19 14:48:00,0.70085,0.70085,0.70069,0.70078,77399999.0
2007-03-19 14:49:00,0.70082,0.70096,0.70082,0.70089,81400000.0
2007-03-19 14:50:00,0.70086,0.701,0.70086,0.70095,77800001.0
2007-03-19 14:51:00,0.70095,0.70095,0.70078,0.70082,120400001.0
2007-03-19 14:52:00,0.70084,0.70091,0.70064,0.70091,136999998.0
2007-03-19 14:53:00,0.70092,0.701,0.7009,0.7009,82900000.0
2007-03-19 14:54:00,0.70096,0.70102,0.70082,0.701,153800001.0
2007-03-19 14:55:00,0.70114,0.70115,0.70105,0.70107,90000000.0
2007-03-19 14:56:00,0.70112,0.70124,0.70109,0.7011,182000000.0
2007-03-19 14:57:00,0.70113,0.70118,0.70111,0.70115,137600002.0
2007-03-19 14:58:00,0.70112,0.70119,0.70107,0.7011,86800000.0
2007-03-19 14:59:00,0.70115,0.70118,0.70108,0.70115,149800004.0
2007-03-19 15:00:00,0.70105,0.7012,0.70095,0.70095,87199998.0
2007-03-19 15:01:00,0.70121,0.70135,0.70111,0.70114,96500000.0
2007-03-19 15:02:00,0.70127,0.70127,0.70116,0.70122,100599999.0
2007-03-19 15:03:00,0.70132,0.70133,0.70119,0.70133,50600000.0
2007-03-19 15:04:00,0.70124,0.70124,0.70092,0.70092,42500000.0
2007-03-19 15:05:00,0.70104,0.70105,0.70085,0.70085,108799998.0
2007-03-19 15:06:00,0.70085,0.70113,0.70085,0.70111,112900002.0
2007-03-19 15:07:00,0.70107,0.70109,0.70087,0.70109,101099998.0
2007-03-19 15:08:00,0.70094,0.70106,0.70092,0.70102,98800000.0
2007-03-19 15:09:00,0.70113,0.70116,0.70106,0.70106,122499998.0
2007-03-19 15:10:00,0.70108,0.7011,0.70096,0.70103,104399999.0
2007-03-19 15:11:00,0.70115,0.70131,0.70115,0.70123,58200000.0
2007-03-19 15:12:00,0.70124,0.70136,0.7011,0.70123,121599998.0
2007-03-19 15:13:00,0.70137,0.70156,0.70131,0.70131,42800000.0
2007-03-19 15:14:00,0.7014,0.70142,0.70132,0.70142,57200001.0
2007-03-19 15:15:00,0.70146,0.70165,0.70146,0.70152,75000000.0
2007-03-19 15:16:00,0.70152,0.7016,0.70149,0.70154,164900000.0
2007-03-19 15:17:00,0.70148,0.70152,0.7013,0.70148,86200000.0
2007-03-19 15:18:00,0.70145,0.7015,0.70135,0.70135,72700000.0
2007-03-19 15:19:00,0.7014,0.7015,0.70138,0.70142,133000002.0
2007-03-19 15:20:00,0.70157,0.70173,0.70154,0.70173,125100001.0
2007-03-19 15:21:00,0.70163,0.70167,0.70151,0.70151,61200000.0
2007-03-19 15:22:00,0.70157,0.70169,0.70152,0.70169,76600002.0
2007-03-19 15:23:00,0.70166,0.70167,0.70162,0.70167,42700000.0
2007-03-19 15:24:00,0.70164,0.70164,0.70156,0.7016,74900000.0
2007-03-19 15:25:00,0.7016,0.70165,0.7015,0.70165,81400001.0
2007-03-19 15:26:00,0.7016,0.7016,0.70138,0.70151,65200000.0
2007-03-19 15:27:00,0.70154,0.70156,0.70147,0.70155,44600000.0
2007-03-19 15:28:00,0.70152,0.70161,0.70148,0.7016,97000000.0
2007-03-19 15:29:00,0.70154,0.70158,0.70154,0.70154,74800000.0
2007-03-19 15:30:00,0.70158,0.70158,0.70147,0.70149,51500000.0
2007-03-19 15:31:00,0.70162,0.70165,0.70152,0.70156,82400001.0
2007-03-19 15:32:00,0.70152,0.70166,0.70129,0.7016,83599999.0
2007-03-19 15:33:00,0.70155,0.7016,0.70147,0.7015,108299997.0
2007-03-19 15:34:00,0.70152,0.70155,0.7015,0.70155,41500000.0
2007-03-19 15:35:00,0.7016,0.70177,0.7015,0.7015,75399999.0
2007-03-19 15:36:00,0.70123,0.70128,0.70093,0.70096,70800000.0
2007-03-19 15:37:00,0.70083,0.70139,0.70083,0.70132,119100000.0
2007-03-19 15:38:00,0.70154,0.70162,0.70139,0.70139,111199999.0
2007-03-19 15:39:00,0.70132,0.7015,0.70132,0.70141,88400000.0
2007-03-19 15:40:00,0.70145,0.70145,0.70123,0.70138,116800001.0
2007-03-19 15:41:00,0.70132,0.70137,0.70121,0.70125,68400001.0
2007-03-19 15:42:00,0.70124,0.70124,0.70107,0.70119,112500000.0
2007-03-19 15:43:00,0.7012,0.7012,0.70105,0.70112,66700000.0
2007-03-19 15:44:00,0.70115,0.70125,0.70113,0.70115,76499999.0
2007-03-19 15:45:00,0.70117,0.70158,0.70117,0.70158,72400000.0
2007-03-19 15:46:00,0.70149,0.7015,0.70124,0.70136,123400002.0
2007-03-19 15:47:00,0.70123,0.70128,0.70098,0.70128,97100000.0
2007-03-19 15:48:00,0.7011,0.7011,0.70091,0.70099,63700000.0
2007-03-19 15:49:00,0.70108,0.70115,0.70101,0.70112,108100001.0
2007-03-19 15:50:00,0.70111,0.70135,0.70111,0.7013,63000000.0
2007-03-19 15:51:00,0.70152,0.70155,0.70141,0.70141,149199998.0
2007-03-19 15:52:00,0.70155,0.70157,0.7014,0.70145,74900000.0
2007-03-19 15:53:00,0.70147,0.70162,0.70136,0.70155,78800000.0
2007-03-19 15:54:00,0.70156,0.70161,0.70155,0.70156,118500000.0
2007-03-19 15:55:00,0.70141,0.70159,0.70141,0.70148,81699999.0
2007-03-19 15:56:00,0.70145,0.7015,0.7014,0.70142,133200000.0
2007-03-19 15:57:00,0.70142,0.70155,0.7013,0.70148,70200001.0
2007-03-19 15:58:00,0.70139,0.70173,0.70139,0.70173,92100000.0
2007-03-19 15:59:00,0.70162,0.70174,0.70162,0.70165,102400001.0
2007-03-19 16:00:00,0.70165,0.70189,0.70165,0.70189,36000001.0
2007-03-19 16:01:00,0.70193,0.70197,0.70184,0.70191,88800000.0
2007-03-19 16:02:00,0.7019,0.70192,0.70178,0.70178,134400000.0
2007-03-19 16:03:00,0.70183,0.70183,0.70172,0.70172,37600000.0
2007-03-19 16:04:00,0.70179,0.70184,0.70139,0.70165,83300000.0
2007-03-19 16:05:00,0.7017,0.70181,0.70165,0.70165,142200001.0
2007-03-19 16:06:00,0.70176,0.7018,0.70168,0.70173,83800000.0
2007-03-19 16:07:00,0.70173,0.70175,0.70163,0.70175,95699999.0
2007-03-19 16:08:00,0.7017,0.70176,0.70166,0.70176,135000003.0
2007-03-19 16:09:00,0.70173,0.70173,0.70162,0.70165,122099999.0
2007-03-19 16:10:00,0.70185,0.70185,0.70155,0.70161,61699999.0
2007-03-19 16:11:00,0.70154,0.70166,0.70151,0.70161,113100000.0
2007-03-19 16:12:00,0.70166,0.70168,0.70157,0.70157,73799999.0
2007-03-19 16:13:00,0.70155,0.70166,0.70155,0.70161,142699999.0
2007-03-19 16:14:00,0.70168,0.70168,0.70158,0.70166,75299999.0
2007-03-19 16:15:00,0.70162,0.70173,0.70158,0.70165,75400001.0
2007-03-19 16:16:00,0.70167,0.70175,0.70164,0.70169,62599999.0
2007-03-19 16:17:00,0.70162,0.70183,0.70162,0.70183,83700001.0
2007-03-19 16:18:00,0.7017,0.70182,0.70165,0.70165,119300000.0
2007-03-19 16:19:00,0.70154,0.70174,0.70152,0.70166,156199999.0
2007-03-19 16:20:00,0.70166,0.70176,0.70143,0.70176,105799998.0
2007-03-19 16:21:00,0.70178,0.70187,0.70166,0.70182,120399996.0
2007-03-19 16:22:00,0.70197,0.70197,0.70178,0.70185,100200000.0
2007-03-19 16:23:00,0.70185,0.70185,0.70161,0.70162,50800000.0
2007-03-19 16:24:00,0.70177,0.70178,0.70165,0.70173,102800000.0
2007-03-19 16:25:00,0.70158,0.70174,0.70158,0.70165,129699999.0
2007-03-19 16:26:00,0.70157,0.70157,0.70134,0.70134,55000000.0
2007-03-19 16:27:00,0.70133,0.70146,0.70133,0.70139,56500001.0
2007-03-19 16:28:00,0.70142,0.70148,0.70133,0.70146,51700000.0
2007-03-19 16:29:00,0.70145,0.70151,0.70145,0.7015,90600000.0
2007-03-19 16:30:00,0.70155,0.70155,0.70145,0.70145,44600000.0
2007-03-19 16:31:00,0.70148,0.70152,0.70148,0.70152,56799999.0
2007-03-19 16:32:00,0.70162,0.70162,0.70138,0.70144,71999999.0
2007-03-19 16:33:00,0.70145,0.70153,0.70145,0.70153,86400001.0
2007-03-19 16:34:00,0.70149,0.70149,0.70139,0.70145,61100000.0
2007-03-19 16:35:00,0.70154,0.70154,0.70145,0.7015,81099998.0
2007-03-19 16:36:00,0.70145,0.70161,0.70125,0.70161,66300000.0
2007-03-19 16:37:00,0.70151,0.70151,0.70131,0.70145,127700001.0
2007-03-19 16:38:00,0.70124,0.70157,0.70124,0.70147,97000001.0
2007-03-19 16:39:00,0.70145,0.70158,0.70138,0.70138,86099999.0
2007-03-19 16:40:00,0.70127,0.70139,0.7012,0.70134,87500001.0
2007-03-19 16:41:00,0.70143,0.70146,0.70131,0.70132,80300000.0
2007-03-19 16:42:00,0.70137,0.70147,0.70137,0.7014,68500001.0
2007-03-19 16:43:00,0.70135,0.70146,0.70132,0.70146,69500000.0
2007-03-19 16:44:00,0.7013,0.70136,0.7013,0.70135,158500000.0
2007-03-19 16:45:00,0.70137,0.70146,0.70125,0.70135,105100000.0
2007-03-19 16:46:00,0.70136,0.70139,0.70118,0.70133,86999999.0
2007-03-19 16:47:00,0.70135,0.70138,0.70131,0.70135,86599997.0
2007-03-19 16:48:00,0.70126,0.70128,0.70112,0.70112,16800000.0
2007-03-19 16:49:00,0.70124,0.70142,0.70124,0.70137,65200000.0
2007-03-19 16:50:00,0.70131,0.70143,0.70127,0.70127,130000001.0
2007-03-19 16:51:00,0.70123,0.70127,0.70093,0.70095,77000002.0
2007-03-19 16:52:00,0.70079,0.70095,0.70079,0.70083,125500001.0
2007-03-19 16:53:00,0.70067,0.70092,0.70067,0.70084,125699997.0
2007-03-19 16:54:00,0.70087,0.70093,0.70073,0.70077,128799999.0
2007-03-19 16:55:00,0.70068,0.70074,0.70044,0.70044,88999999.0
2007-03-19 16:56:00,0.70044,0.70054,0.70041,0.7005,109100000.0
2007-03-19 16:57:00,0.70045,0.70064,0.70039,0.70062,134600000.0
2007-03-19 16:58:00,0.70068,0.70068,0.70062,0.70063,56500000.0
2007-03-19 16:59:00,0.70064,0.70079,0.70064,0.70068,101199998.0
2007-03-19 17:00:00,0.70074,0.70084,0.70061,0.70064,145300000.0
2007-03-19 17:01:00,0.70068,0.70092,0.70068,0.70087,127000001.0
2007-03-19 17:02:00,0.70088,0.70101,0.70082,0.7009,80400000.0
2007-03-19 17:03:00,0.7009,0.70102,0.70084,0.70097,185600000.0
2007-03-19 17:04:00,0.70097,0.70107,0.70089,0.70101,81599999.0
2007-03-19 17:05:00,0.70098,0.70098,0.70085,0.70085,78500000.0
2007-03-19 17:06:00,0.70097,0.70101,0.7009,0.70098,69600001.0
2007-03-19 17:07:00,0.70095,0.70114,0.70074,0.70103,55800000.0
2007-03-19 17:08:00,0.70095,0.70108,0.70077,0.701,103900000.0
2007-03-19 17:09:00,0.701,0.70124,0.701,0.70124,139400002.0
2007-03-19 17:10:00,0.70128,0.70128,0.70116,0.70118,104900001.0
2007-03-19 17:11:00,0.70113,0.70135,0.70113,0.70135,101699999.0
2007-03-19 17:12:00,0.70125,0.7013,0.70118,0.70124,123700000.0
2007-03-19 17:13:00,0.70124,0.7017,0.70121,0.7017,78900001.0
2007-03-19 17:14:00,0.70172,0.70175,0.70133,0.70133,99399999.0
2007-03-19 17:15:00,0.70129,0.70134,0.70119,0.7013,81300000.0
2007-03-19 17:16:00,0.70128,0.70156,0.70112,0.70156,94500000.0
2007-03-19 17:17:00,0.70152,0.70153,0.70138,0.70138,153000001.0
2007-03-19 17:18:00,0.70145,0.7015,0.70132,0.7015,92200001.0
2007-03-19 17:19:00,0.70136,0.70137,0.70126,0.70135,98799999.0
2007-03-19 17:20:00,0.70132,0.70139,0.70127,0.70127,103999999.0
2007-03-19 17:21:00,0.7013,0.70139,0.7013,0.70139,94100000.0
2007-03-19 17:22:00,0.70136,0.70136,0.70123,0.70135,92900001.0
2007-03-19 17:23:00,0.70141,0.70142,0.70139,0.70141,33000000.0
2007-03-19 17:24:00,0.70132,0.70148,0.70132,0.70148,98599997.0
2007-03-19 17:25:00,0.70138,0.70145,0.70115,0.70115,68700000.0
2007-03-19 17:26:00,0.70141,0.70149,0.7014,0.7014,84700000.0
2007-03-19 17:27:00,0.70149,0.70149,0.7014,0.7014,43900000.0
2007-03-19 17:28:00,0.70145,0.70145,0.70133,0.70135,70600001.0
2007-03-19 17:29:00,0.70135,0.70143,0.70107,0.70132,114899999.0
2007-03-19 17:30:00,0.70119,0.70138,0.70119,0.70129,35700000.0
2007-03-19 17:31:00,0.7013,0.70135,0.70124,0.70135,127700000.0
2007-03-19 17:32:00,0.70129,0.70136,0.70116,0.70119,136999999.0
2007-03-19 17:33:00,0.70117,0.7012,0.70097,0.7012,111500000.0
2007-03-19 17:34:00,0.70119,0.70123,0.70118,0.70118,83599998.0
2007-03-19 17:35:00,0.70101,0.70124,0.70097,0.70124,141900000.0
2007-03-19 17:36:00,0.701,0.70115,0.701,0.70115,133799998.0
2007-03-19 17:37:00,0.7011,0.70123,0.70106,0.70123,61500000.0
2007-03-19 17:38:00,0.70115,0.70125,0.70105,0.70125,131699998.0
2007-03-19 17:39:00,0.7012,0.7012,0.70112,0.70112,41900000.0
2007-03-19 17:40:00,0.70118,0.70132,0.70118,0.70132,44600000.0
2007-03-19 17:41:00,0.70132,0.70143,0.70131,0.70139,112400001.0
2007-03-19 17:42:00,0.70139,0.70139,0.7012,0.70128,153700000.0
2007-03-19 17:43:00,0.70122,0.70128,0.70115,0.70115,89199999.0
2007-03-19 17:44:00,0.7013,0.70132,0.7012,0.7013,60600000.0
2007-03-19 17:45:00,0.70133,0.70133,0.70119,0.70128,108500001.0
2007-03-19 17:46:00,0.70137,0.70137,0.7012,0.7012,60100000.0
2007-03-19 17:47:00,0.70118,0.70127,0.70118,0.70127,28600000.0
2007-03-19 17:48:00,0.70115,0.70124,0.70113,0.7012,57500000.0
2007-03-19 17:49:00,0.70122,0.70132,0.70116,0.70116,79800000.0
2007-03-19 17:50:00,0.70112,0.70132,0.70112,0.70117,52999999.0
2007-03-19 17:51:00,0.70109,0.70134,0.70109,0.70126,109599999.0
2007-03-19 17:52:00,0.70125,0.7013,0.7012,0.70125,67499998.0
2007-03-19 17:53:00,0.7013,0.70135,0.70125,0.70135,63199998.0
2007-03-19 17:54:00,0.70131,0.70131,0.70114,0.70131,97800000.0
2007-03-19 17:55:00,0.70131,0.7014,0.70125,0.70131,158900000.0
2007-03-19 17:56:00,0.70132,0.70139,0.70132,0.70138,85700001.0
2007-03-19 17:57:00,0.70142,0.70142,0.7013,0.70135,92299999.0
2007-03-19 17:58:00,0.70151,0.7017,0.70151,0.7017,82900003.0
2007-03-19 17:59:00,0.70175,0.70178,0.70156,0.70167,114599999.0
2007-03-19 18:00:00,0.70169,0.70172,0.70162,0.70172,62900000.0
2007-03-19 18:01:00,0.70157,0.7017,0.70137,0.7017,145900002.0
2007-03-19 18:02:00,0.70173,0.70173,0.7016,0.70165,47300000.0
2007-03-19 18:03:00,0.70156,0.70156,0.70133,0.70136,87000001.0
2007-03-19 18:04:00,0.70128,0.7015,0.70124,0.7015,85000000.0
2007-03-19 18:05:00,0.70148,0.70151,0.70142,0.70144,94400000.0
2007-03-19 18:06:00,0.70144,0.7015,0.70143,0.70147,49000000.0
2007-03-19 18:07:00,0.7015,0.7015,0.70139,0.70142,48500000.0
2007-03-19 18:08:00,0.70155,0.70155,0.70145,0.70145,28700000.0
2007-03-19 18:09:00,0.70143,0.70143,0.70127,0.70127,55600000.0
2007-03-19 18:10:00,0.70128,0.70147,0.70128,0.70147,33900001.0
2007-03-19 18:11:00,0.70109,0.70132,0.70109,0.70124,53299999.0
2007-03-19 18:12:00,0.70128,0.70129,0.70122,0.70129,117999999.0
2007-03-19 18:13:00,0.70132,0.70132,0.70121,0.70123,74400000.0
2007-03-19 18:14:00,0.70129,0.7013,0.70122,0.7013,104399999.0
2007-03-19 18:15:00,0.70125,0.70125,0.70125,0.70125,8800000.0
2007-03-19 18:16:00,0.7013,0.70136,0.70115,0.70122,154300000.0
2007-03-19 18:17:00,0.70122,0.70132,0.70122,0.70128,68900000.0
2007-03-19 18:18:00,0.7014,0.7014,0.70125,0.70135,57100000.0
2007-03-19 18:19:00,0.7013,0.70135,0.7013,0.7013,106299998.0
2007-03-19 18:20:00,0.70129,0.70134,0.7012,0.70132,56700000.0
2007-03-19 18:21:00,0.70132,0.70132,0.70115,0.70115,93300002.0
2007-03-19 18:22:00,0.70118,0.70121,0.7011,0.7011,74599998.0
2007-03-19 18:23:00,0.70116,0.70116,0.70095,0.70102,81800000.0
2007-03-19 18:24:00,0.70094,0.70114,0.70093,0.70114,83199999.0
2007-03-19 18:25:00,0.70109,0.70116,0.70097,0.701,190399999.0
2007-03-19 18:26:00,0.70085,0.70096,0.70063,0.70084,95700002.0
2007-03-19 18:27:00,0.70087,0.70098,0.70081,0.7009,170400003.0
2007-03-19 18:28:00,0.70095,0.70095,0.70093,0.70093,35799999.0
2007-03-19 18:29:00,0.70095,0.701,0.70085,0.70089,146600002.0
2007-03-19 18:30:00,0.70099,0.70099,0.7008,0.70085,78600000.0
2007-03-19 18:31:00,0.70093,0.70094,0.70078,0.70078,60200001.0
2007-03-19 18:32:00,0.70098,0.70103,0.7009,0.7009,139399999.0
2007-03-19 18:33:00,0.701,0.70118,0.701,0.70118,32000000.0
2007-03-19 18:34:00,0.70103,0.70113,0.70098,0.70106,117500000.0
2007-03-19 18:35:00,0.70106,0.70106,0.70096,0.70096,35800000.0
2007-03-19 18:36:00,0.70087,0.70128,0.70087,0.70103,27100000.0
2007-03-19 18:37:00,0.70075,0.70123,0.70075,0.70088,160999998.0
2007-03-19 18:38:00,0.70085,0.70093,0.70085,0.70093,52300001.0
2007-03-19 18:39:00,0.701,0.7011,0.7009,0.70095,67599999.0
2007-03-19 18:40:00,0.70068,0.70109,0.70051,0.70109,105900000.0
2007-03-19 18:41:00,0.7012,0.7012,0.70085,0.70106,100400000.0
2007-03-19 18:42:00,0.70097,0.70097,0.70082,0.70088,35900000.0
2007-03-19 18:43:00,0.70083,0.70095,0.70083,0.70095,42100000.0
2007-03-19 18:44:00,0.7007,0.70116,0.7006,0.70111,118100000.0
2007-03-19 18:45:00,0.70092,0.70092,0.70077,0.70077,73200000.0
2007-03-19 18:46:00,0.70096,0.70104,0.70087,0.70101,96599999.0
2007-03-19 18:47:00,0.70098,0.70098,0.7008,0.70092,59700000.0
2007-03-19 18:48:00,0.70091,0.70091,0.70083,0.70083,59000000.0
2007-03-19 18:49:00,0.7008,0.70094,0.70077,0.70077,51500000.0
2007-03-19 18:50:00,0.70086,0.70094,0.70082,0.70084,122300001.0
2007-03-19 18:51:00,0.70087,0.70091,0.70076,0.70084,103700001.0
2007-03-19 18:52:00,0.70085,0.70086,0.7007,0.7007,92500000.0
2007-03-19 18:53:00,0.7009,0.7009,0.7008,0.7009,41200000.0
2007-03-19 18:54:00,0.70082,0.7009,0.70072,0.70072,123500000.0
2007-03-19 18:55:00,0.7008,0.70088,0.70067,0.70067,62000000.0
2007-03-19 18:56:00,0.70079,0.70085,0.70073,0.70085,57900000.0
2007-03-19 18:57:00,0.70087,0.70087,0.7007,0.70072,93000000.0
2007-03-19 18:58:00,0.70079,0.70082,0.70078,0.70078,49300000.0
2007-03-19 18:59:00,0.70091,0.70111,0.70091,0.70111,66700000.0
2007-03-19 19:00:00,0.7011,0.70134,0.70103,0.70111,128199999.0
2007-03-19 19:01:00,0.70115,0.70128,0.70097,0.70097,80900000.0
2007-03-19 19:02:00,0.70101,0.70117,0.70101,0.70109,82500000.0
2007-03-19 19:03:00,0.7011,0.70132,0.7011,0.70128,100800000.0
2007-03-19 19:04:00,0.70125,0.70135,0.70125,0.7013,176000001.0
2007-03-19 19:05:00,0.7014,0.70146,0.7014,0.70143,70800002.0
2007-03-19 19:06:00,0.70132,0.70133,0.70125,0.70133,133000001.0
2007-03-19 19:07:00,0.7013,0.7014,0.70125,0.70133,158199996.0
2007-03-19 19:08:00,0.70111,0.70144,0.70104,0.70137,101300000.0
2007-03-19 19:09:00,0.7013,0.7013,0.70117,0.70117,36700000.0
2007-03-19 19:10:00,0.70112,0.70122,0.70112,0.7012,100400000.0
2007-03-19 19:11:00,0.70125,0.7013,0.70125,0.7013,148399999.0
2007-03-19 19:12:00,0.70123,0.70136,0.70119,0.70125,98399999.0
2007-03-19 19:13:00,0.7014,0.70144,0.70112,0.70112,99299998.0
2007-03-19 19:14:00,0.70125,0.70135,0.70125,0.70125,125499999.0
2007-03-19 19:15:00,0.70125,0.70125,0.70106,0.70111,143300002.0
2007-03-19 19:16:00,0.7011,0.7012,0.70105,0.70115,99500000.0
2007-03-19 19:17:00,0.70101,0.7011,0.70097,0.70097,99300000.0
2007-03-19 19:18:00,0.70104,0.70104,0.70085,0.70085,62200000.0
2007-03-19 19:19:00,0.70084,0.70091,0.70074,0.70081,86899999.0
2007-03-19 19:20:00,0.70077,0.70077,0.70049,0.70049,30200000.0
2007-03-19 19:21:00,0.70043,0.7005,0.7004,0.70048,133900001.0
2007-03-19 19:22:00,0.70023,0.70066,0.7002,0.7005,69400000.0
2007-03-19 19:23:00,0.70047,0.70067,0.70047,0.70051,146900002.0
2007-03-19 19:24:00,0.70045,0.70056,0.70034,0.70035,96199998.0
2007-03-19 19:25:00,0.70039,0.70047,0.70037,0.7004,106200000.0
2007-03-19 19:26:00,0.70034,0.70056,0.70034,0.70055,116800000.0
2007-03-19 19:27:00,0.70039,0.70054,0.70029,0.70054,57200000.0
2007-03-19 19:28:00,0.70059,0.70068,0.70013,0.70016,91399999.0
2007-03-19 19:29:00,0.70067,0.70078,0.70063,0.70078,66300000.0
2007-03-19 19:30:00,0.70054,0.70073,0.70034,0.70072,55700000.0
2007-03-19 19:31:00,0.70078,0.70087,0.70076,0.70087,81300000.0
2007-03-19 19:32:00,0.70083,0.70097,0.70052,0.70064,146799999.0
2007-03-19 19:33:00,0.70051,0.70061,0.70039,0.70052,137799999.0
2007-03-19 19:34:00,0.70052,0.70058,0.70052,0.70058,31100000.0
2007-03-19 19:35:00,0.70029,0.70078,0.70021,0.70053,107999999.0
2007-03-19 19:36:00,0.7005,0.70058,0.70031,0.70056,55000000.0
2007-03-19 19:37:00,0.70046,0.70056,0.70042,0.70053,60500000.0
2007-03-19 19:38:00,0.70057,0.70057,0.70036,0.70041,101500000.0
2007-03-19 19:39:00,0.70047,0.70047,0.70043,0.70045,99000000.0
2007-03-19 19:40:00,0.70051,0.70062,0.70042,0.70062,67600000.0
2007-03-19 19:41:00,0.70061,0.70072,0.70053,0.70066,95499998.0
2007-03-19 19:42:00,0.7006,0.7006,0.70047,0.70047,38300000.0
2007-03-19 19:43:00,0.70057,0.70091,0.70051,0.70079,106499999.0
2007-03-19 19:44:00,0.70067,0.70101,0.70067,0.70097,102800000.0
2007-03-19 19:45:00,0.70107,0.7012,0.70082,0.70102,79700000.0
2007-03-19 19:46:00,0.70121,0.70121,0.70069,0.70069,134899997.0
2007-03-19 19:47:00,0.70095,0.701,0.70085,0.701,86500000.0
2007-03-19 19:48:00,0.70093,0.70093,0.7006,0.70086,96999999.0
2007-03-19 19:49:00,0.70081,0.70112,0.70068,0.70098,118799999.0
2007-03-19 19:50:00,0.70085,0.70085,0.7008,0.7008,128600001.0
2007-03-19 19:51:00,0.70071,0.70119,0.70071,0.70087,77200000.0
2007-03-19 19:52:00,0.70068,0.70114,0.70047,0.70089,98900000.0
2007-03-19 19:53:00,0.70077,0.70092,0.70065,0.70091,169799999.0
2007-03-19 19:54:00,0.701,0.701,0.70088,0.701,68399999.0
2007-03-19 19:55:00,0.70101,0.70107,0.701,0.70105,125700001.0
2007-03-19 19:56:00,0.70104,0.70127,0.70085,0.70127,143299998.0
2007-03-19 19:57:00,0.70088,0.70131,0.70081,0.70103,105200000.0
2007-03-19 19:58:00,0.7008,0.70134,0.70078,0.70095,148099998.0
2007-03-19 19:59:00,0.70133,0.70137,0.70098,0.70114,104900001.0
2007-03-19 20:00:00,0.70093,0.70093,0.7009,0.70093,28500001.0
2007-03-19 20:01:00,0.70086,0.70108,0.70081,0.70101,79900000.0
2007-03-19 20:02:00,0.70097,0.70097,0.70082,0.70087,86900000.0
2007-03-19 20:03:00,0.70092,0.70092,0.70059,0.7008,126300000.0
2007-03-19 20:04:00,0.70083,0.70092,0.7008,0.70089,97299998.0
2007-03-19 20:05:00,0.70063,0.70101,0.7006,0.70078,108300000.0
2007-03-19 20:06:00,0.70081,0.70108,0.7008,0.70089,54400000.0
2007-03-19 20:07:00,0.70088,0.70106,0.70088,0.7009,113400000.0
2007-03-19 20:08:00,0.70111,0.70117,0.70085,0.70094,121199999.0
2007-03-19 20:09:00,0.70101,0.70119,0.70087,0.70106,70000000.0
2007-03-19 20:10:00,0.70087,0.70088,0.7008,0.7008,76499999.0
2007-03-19 20:11:00,0.70078,0.70083,0.70071,0.70071,56500001.0
2007-03-19 20:12:00,0.70089,0.70089,0.70042,0.70054,142700001.0
2007-03-19 20:13:00,0.70084,0.70084,0.70058,0.7007,103099999.0
2007-03-19 20:14:00,0.70058,0.70089,0.70051,0.70089,160600001.0
2007-03-19 20:15:00,0.70078,0.70085,0.70071,0.70079,76800000.0
2007-03-19 20:16:00,0.70065,0.70099,0.7005,0.70077,87600000.0
2007-03-19 20:17:00,0.70068,0.70091,0.70065,0.70086,165799999.0
2007-03-19 20:18:00,0.70067,0.70088,0.70064,0.70064,62400000.0
2007-03-19 20:19:00,0.70052,0.70087,0.70052,0.7007,75600001.0
2007-03-19 20:20:00,0.70055,0.70067,0.70055,0.70067,34900000.0
2007-03-19 20:21:00,0.70038,0.7009,0.70038,0.7009,58199999.0
2007-03-19 20:22:00,0.70078,0.70092,0.70058,0.70071,144600000.0
2007-03-19 20:23:00,0.70074,0.70081,0.70067,0.70077,133299999.0
2007-03-19 20:24:00,0.70073,0.70092,0.70065,0.7008,122499999.0
2007-03-19 20:25:00,0.7008,0.7008,0.7006,0.70065,92100001.0
2007-03-19 20:26:00,0.70068,0.70074,0.70061,0.70063,139800001.0
2007-03-19 20:27:00,0.70063,0.70063,0.70049,0.70056,64100000.0
2007-03-19 20:28:00,0.70051,0.70062,0.70051,0.70062,50500000.0
2007-03-19 20:29:00,0.7006,0.70065,0.7006,0.70065,94499998.0
2007-03-19 20:30:00,0.70063,0.70063,0.70052,0.70057,50200000.0
2007-03-19 20:31:00,0.70052,0.70068,0.70043,0.70068,179200000.0
2007-03-19 20:32:00,0.70074,0.70097,0.70074,0.70075,66400001.0
2007-03-19 20:33:00,0.70054,0.7006,0.70048,0.70058,129599998.0
2007-03-19 20:34:00,0.70062,0.70074,0.70062,0.70074,27800000.0
2007-03-19 20:35:00,0.70077,0.70083,0.70068,0.70083,68200000.0
2007-03-19 20:36:00,0.70082,0.70082,0.70064,0.70078,22200000.0
2007-03-19 20:37:00,0.70071,0.70083,0.70071,0.70077,82100000.0
2007-03-19 20:38:00,0.70075,0.70075,0.70063,0.7007,58300002.0
2007-03-19 20:39:00,0.70063,0.70081,0.70063,0.70081,76900000.0
2007-03-19 20:40:00,0.70046,0.70113,0.70036,0.70109,127500003.0
2007-03-19 20:41:00,0.70105,0.70105,0.70082,0.70086,173299999.0
2007-03-19 20:42:00,0.70087,0.7009,0.70087,0.7009,62100003.0
2007-03-19 20:43:00,0.70082,0.7009,0.70077,0.7008,71000000.0
2007-03-19 20:44:00,0.70069,0.70119,0.70066,0.70103,93500000.0
2007-03-19 20:45:00,0.70107,0.70125,0.70095,0.70114,110700001.0
2007-03-19 20:46:00,0.70131,0.70131,0.70091,0.70092,104400001.0
2007-03-19 20:47:00,0.70077,0.70085,0.7007,0.7008,75300000.0
2007-03-19 20:48:00,0.70083,0.70091,0.70083,0.70087,20800000.0
2007-03-19 20:49:00,0.70112,0.7013,0.70112,0.7013,79599999.0
2007-03-19 20:50:00,0.70124,0.70134,0.70124,0.70132,54200000.0
2007-03-19 20:51:00,0.70123,0.70127,0.70116,0.70116,101500000.0
2007-03-19 20:52:00,0.7009,0.70091,0.70075,0.70091,81300001.0
2007-03-19 20:53:00,0.7009,0.70095,0.70085,0.70095,120000000.0
2007-03-19 20:54:00,0.70095,0.70102,0.70074,0.70102,129000000.0
2007-03-19 20:55:00,0.70098,0.70103,0.7009,0.70092,133599999.0
2007-03-19 20:56:00,0.70093,0.70093,0.7008,0.7008,81700002.0
2007-03-19 20:57:00,0.70083,0.7009,0.70075,0.70083,75100001.0
2007-03-19 20:58:00,0.70086,0.70095,0.70082,0.70095,49499999.0
2007-03-19 20:59:00,0.70084,0.70098,0.70084,0.70098,78900000.0
2007-03-19 21:00:00,0.7011,0.7011,0.70097,0.70101,109100002.0
2007-03-19 21:01:00,0.70102,0.70123,0.70093,0.70112,116499998.0
2007-03-19 21:02:00,0.70115,0.70121,0.70048,0.70048,70700000.0
2007-03-19 21:03:00,0.70101,0.70101,0.70099,0.70099,52800001.0
2007-03-19 21:04:00,0.70098,0.70106,0.7009,0.701,119200000.0
2007-03-19 21:05:00,0.70095,0.70105,0.70095,0.70098,89799999.0
2007-03-19 21:06:00,0.70092,0.70103,0.70086,0.7009,64299999.0
2007-03-19 21:07:00,0.701,0.70105,0.701,0.701,121700002.0
2007-03-19 21:08:00,0.70119,0.70129,0.70117,0.70117,64299999.0
2007-03-19 21:09:00,0.70118,0.70118,0.7011,0.7011,56200000.0
2007-03-19 21:10:00,0.70108,0.70109,0.70099,0.70109,83500001.0
2007-03-19 21:11:00,0.70114,0.70121,0.70114,0.70114,26400000.0
2007-03-19 21:12:00,0.7012,0.7013,0.7012,0.7013,160600005.0
2007-03-19 21:13:00,0.7013,0.70148,0.70109,0.7014,140300002.0
2007-03-19 21:14:00,0.70115,0.70115,0.70098,0.70107,86200001.0
2007-03-19 21:15:00,0.70112,0.70154,0.70112,0.70133,93000000.0
2007-03-19 21:16:00,0.70129,0.70129,0.7011,0.70112,103699997.0
2007-03-19 21:17:00,0.70105,0.7011,0.70084,0.7011,89799998.0
2007-03-19 21:18:00,0.70109,0.7012,0.70094,0.7012,140900002.0
2007-03-19 21:19:00,0.70124,0.70132,0.70124,0.70128,103300003.0
2007-03-19 21:20:00,0.70118,0.70122,0.70103,0.70115,141800002.0
2007-03-19 21:21:00,0.70115,0.70124,0.70109,0.70124,74900000.0
2007-03-19 21:22:00,0.70133,0.70133,0.70122,0.70127,107000000.0
2007-03-19 21:23:00,0.70113,0.70114,0.70105,0.70105,94500000.0
2007-03-19 21:24:00,0.70107,0.70129,0.70097,0.70129,196600004.0
2007-03-19 21:25:00,0.70135,0.70135,0.70125,0.7013,73400000.0
2007-03-19 21:26:00,0.70139,0.70149,0.70106,0.70117,66999999.0
2007-03-19 21:27:00,0.70124,0.70136,0.7011,0.70115,95300001.0
2007-03-19 21:28:00,0.70109,0.70133,0.70109,0.70126,138799998.0
2007-03-19 21:29:00,0.7013,0.70135,0.70115,0.70135,70100000.0
2007-03-19 21:30:00,0.70119,0.70122,0.70113,0.70117,124600001.0
2007-03-19 21:31:00,0.70126,0.70138,0.70117,0.70129,62900000.0
2007-03-19 21:32:00,0.7013,0.7013,0.7013,0.7013,12000000.0
2007-03-19 21:33:00,0.70107,0.70117,0.70093,0.70102,75700000.0
2007-03-19 21:34:00,0.70109,0.70126,0.70088,0.70125,125199999.0
2007-03-19 21:35:00,0.70122,0.70148,0.7012,0.70128,100300000.0
2007-03-19 21:36:00,0.70121,0.70132,0.70103,0.70103,81300001.0
2007-03-19 21:37:00,0.7012,0.70144,0.70116,0.70138,147300000.0
2007-03-19 21:38:00,0.7014,0.70167,0.7014,0.70159,117599999.0
2007-03-19 21:39:00,0.70157,0.70163,0.70125,0.70145,72200000.0
2007-03-19 21:40:00,0.70151,0.70167,0.70151,0.7016,95700000.0
2007-03-19 21:41:00,0.70157,0.70171,0.70154,0.70155,267399999.0
2007-03-19 21:42:00,0.70161,0.70169,0.70157,0.70169,80300000.0
2007-03-19 21:43:00,0.70175,0.70175,0.7017,0.70175,31900000.0
2007-03-19 21:44:00,0.70168,0.70168,0.70164,0.70167,42300000.0
2007-03-19 21:45:00,0.70163,0.70163,0.70156,0.70156,138999997.0
2007-03-19 21:46:00,0.70152,0.7016,0.70152,0.70157,61800000.0
2007-03-19 21:47:00,0.70166,0.70166,0.70148,0.70165,155300001.0
2007-03-19 21:48:00,0.70156,0.70157,0.70146,0.70157,127400000.0
2007-03-19 21:49:00,0.70162,0.70162,0.70144,0.70151,71000000.0
2007-03-19 21:50:00,0.70159,0.70165,0.70158,0.70162,192700002.0
2007-03-19 21:51:00,0.70168,0.70172,0.70157,0.70162,110900001.0
2007-03-19 21:52:00,0.70168,0.70177,0.70158,0.70158,101600000.0
2007-03-19 21:53:00,0.70162,0.7017,0.70158,0.70159,79700001.0
2007-03-19 21:54:00,0.70155,0.70165,0.70155,0.7016,77000000.0
2007-03-19 21:55:00,0.70157,0.70169,0.70157,0.70162,52599999.0
2007-03-19 21:56:00,0.70162,0.70162,0.70141,0.70148,57500000.0
2007-03-19 21:57:00,0.7015,0.70158,0.7015,0.70152,95500001.0
2007-03-19 21:58:00,0.70165,0.70165,0.70162,0.70162,33600000.0
2007-03-19 21:59:00,0.70159,0.70161,0.70156,0.7016,118499999.0
2007-03-19 22:00:00,0.70163,0.7018,0.70131,0.70144,186400002.0
2007-03-19 22:01:00,0.70132,0.70159,0.70132,0.70159,114900001.0
2007-03-19 22:02:00,0.70156,0.70164,0.70149,0.70152,160399997.0
2007-03-19 22:03:00,0.70152,0.7016,0.70152,0.7016,29500000.0
2007-03-19 22:04:00,0.70165,0.70175,0.7016,0.7016,80999998.0
2007-03-19 22:05:00,0.70151,0.70163,0.70146,0.70158,122900001.0
2007-03-19 22:06:00,0.70162,0.70162,0.70145,0.70145,61300000.0
2007-03-19 22:07:00,0.70151,0.70165,0.70138,0.70163,73299998.0
2007-03-19 22:08:00,0.70157,0.70157,0.70144,0.70144,39700000.0
2007-03-19 22:09:00,0.70145,0.70145,0.7012,0.70135,46100000.0
2007-03-19 22:10:00,0.7014,0.70152,0.7014,0.70152,81000001.0
2007-03-19 22:11:00,0.70145,0.70158,0.70145,0.7015,91000000.0
2007-03-19 22:12:00,0.70142,0.70162,0.70142,0.70161,57200000.0
2007-03-19 22:13:00,0.70153,0.70153,0.7014,0.7014,128599998.0
2007-03-19 22:14:00,0.70137,0.70161,0.70137,0.70161,114500001.0
2007-03-19 22:15:00,0.70157,0.70163,0.70142,0.70154,25500000.0
2007-03-19 22:16:00,0.70143,0.70157,0.7013,0.70155,54200000.0
2007-03-19 22:17:00,0.70138,0.70164,0.70138,0.70143,79000000.0
2007-03-19 22:18:00,0.70125,0.70142,0.70125,0.70142,167299997.0
2007-03-19 22:19:00,0.70141,0.70156,0.70141,0.70147,131700000.0
2007-03-19 22:20:00,0.7012,0.70151,0.70118,0.7013,132000000.0
2007-03-19 22:21:00,0.70142,0.70163,0.70142,0.70153,72700000.0
2007-03-19 22:22:00,0.70165,0.70165,0.70152,0.70157,19000000.0
2007-03-19 22:23:00,0.70144,0.70158,0.70144,0.70148,94999999.0
2007-03-19 22:24:00,0.70135,0.70157,0.70135,0.70147,55100001.0
2007-03-19 22:25:00,0.7014,0.70151,0.70135,0.70151,89100001.0
2007-03-19 22:26:00,0.7014,0.70142,0.7013,0.7014,52599999.0
2007-03-19 22:27:00,0.70142,0.7015,0.70137,0.70141,56400000.0
2007-03-19 22:28:00,0.70142,0.70142,0.70129,0.7014,72000000.0
2007-03-19 22:29:00,0.7014,0.7014,0.70133,0.70133,34000000.0
2007-03-19 22:30:00,0.70149,0.70153,0.70122,0.70124,40000000.0
2007-03-19 22:31:00,0.70121,0.70126,0.70121,0.70126,10800000.0
2007-03-19 22:32:00,0.7012,0.70132,0.70118,0.70132,58000000.0
2007-03-19 22:33:00,0.70129,0.7013,0.7012,0.7012,72200000.0
2007-03-19 22:34:00,0.70122,0.70125,0.70113,0.70125,143499998.0
2007-03-19 22:35:00,0.70126,0.70126,0.70108,0.70117,67700000.0
2007-03-19 22:36:00,0.70112,0.70113,0.70087,0.70113,118299999.0
2007-03-19 22:37:00,0.701,0.70113,0.70089,0.70109,164800001.0
2007-03-19 22:38:00,0.701,0.70117,0.70091,0.70105,46900000.0
2007-03-19 22:39:00,0.7008,0.70126,0.7008,0.70113,96600000.0
2007-03-19 22:40:00,0.70105,0.70105,0.701,0.70103,98899998.0
2007-03-19 22:41:00,0.70105,0.70115,0.701,0.70105,59100000.0
2007-03-19 22:42:00,0.701,0.70111,0.7009,0.70103,99099997.0
2007-03-19 22:43:00,0.70098,0.70108,0.70095,0.70095,50100001.0
2007-03-19 22:44:00,0.70114,0.70131,0.70114,0.70115,92899999.0
2007-03-19 22:45:00,0.70127,0.70136,0.70113,0.7013,144000001.0
2007-03-19 22:46:00,0.70123,0.70136,0.70123,0.70123,89400001.0
2007-03-19 22:47:00,0.70112,0.70112,0.7009,0.70098,53900000.0
2007-03-19 22:48:00,0.70112,0.70133,0.70104,0.70115,71700001.0
2007-03-19 22:49:00,0.70113,0.70115,0.7011,0.7011,49199999.0
2007-03-19 22:50:00,0.70112,0.70112,0.70079,0.70102,79699999.0
2007-03-19 22:51:00,0.70145,0.70145,0.70101,0.70101,75000001.0
2007-03-19 22:52:00,0.70112,0.7012,0.7011,0.7011,53399999.0
2007-03-19 22:53:00,0.70122,0.70135,0.70111,0.70113,112900000.0
2007-03-19 22:54:00,0.70116,0.70124,0.70107,0.70115,52400000.0
2007-03-19 22:55:00,0.70117,0.70122,0.70117,0.7012,50099999.0
2007-03-19 22:56:00,0.70121,0.70134,0.70121,0.70127,101800000.0
2007-03-19 22:57:00,0.70123,0.70137,0.70123,0.70137,80499997.0
2007-03-19 22:58:00,0.70135,0.7015,0.70125,0.70135,71100000.0
2007-03-19 22:59:00,0.70141,0.7016,0.70141,0.7016,125999998.0
2007-03-19 23:00:00,0.70154,0.70177,0.70154,0.70167,118200000.0
2007-03-19 23:01:00,0.70166,0.70175,0.70166,0.70175,62600001.0
2007-03-19 23:02:00,0.70177,0.70181,0.70174,0.70174,139000003.0
2007-03-19 23:03:00,0.70168,0.7018,0.70168,0.7017,86900001.0
2007-03-19 23:04:00,0.70185,0.70198,0.70164,0.70164,159399999.0
2007-03-19 23:05:00,0.70172,0.70178,0.70165,0.70178,80699999.0
2007-03-19 23:06:00,0.70172,0.70183,0.70171,0.70173,115700000.0
2007-03-19 23:07:00,0.70182,0.70185,0.70175,0.7018,77999999.0
2007-03-19 23:08:00,0.70184,0.70214,0.70184,0.70214,52000001.0
2007-03-19 23:09:00,0.70188,0.70205,0.70175,0.70183,126299998.0
2007-03-19 23:10:00,0.70185,0.7019,0.70178,0.7019,58200000.0
2007-03-19 23:11:00,0.70187,0.70192,0.70173,0.70173,66700000.0
2007-03-19 23:12:00,0.70185,0.70195,0.70175,0.70195,90499999.0
2007-03-19 23:13:00,0.70197,0.70243,0.70197,0.70237,64500000.0
2007-03-19 23:14:00,0.70238,0.70252,0.70234,0.70248,120799997.0
2007-03-19 23:15:00,0.70265,0.70271,0.70249,0.70249,58799999.0
2007-03-19 23:16:00,0.70239,0.70239,0.70222,0.70222,107999999.0
2007-03-19 23:17:00,0.70212,0.70227,0.70202,0.70216,80599999.0
2007-03-19 23:18:00,0.70199,0.70222,0.70199,0.70212,86000000.0
2007-03-19 23:19:00,0.70219,0.70223,0.70208,0.70208,67800000.0
2007-03-19 23:20:00,0.7021,0.7021,0.7021,0.7021,57400000.0
2007-03-19 23:21:00,0.70219,0.70229,0.70212,0.70217,151799998.0
2007-03-19 23:22:00,0.70199,0.70199,0.70127,0.70141,96700000.0
2007-03-19 23:23:00,0.70138,0.70158,0.70134,0.70138,94299998.0
2007-03-19 23:24:00,0.70151,0.70159,0.70148,0.70153,43000000.0
2007-03-19 23:25:00,0.70156,0.70173,0.70156,0.70173,63800002.0
2007-03-19 23:26:00,0.70138,0.70168,0.70138,0.70163,72499999.0
2007-03-19 23:27:00,0.70163,0.70163,0.70143,0.70152,103699999.0
2007-03-19 23:28:00,0.70149,0.7016,0.70149,0.7015,57900000.0
2007-03-19 23:29:00,0.7016,0.70165,0.70156,0.70156,101499999.0
2007-03-19 23:30:00,0.7016,0.70165,0.7015,0.70155,60500001.0
2007-03-19 23:31:00,0.70163,0.70171,0.70137,0.70137,51900000.0
2007-03-19 23:32:00,0.70123,0.70153,0.70123,0.70144,122699999.0
2007-03-19 23:33:00,0.70162,0.70176,0.70162,0.70165,89899999.0
2007-03-19 23:34:00,0.70158,0.7017,0.70148,0.7017,125800000.0
2007-03-19 23:35:00,0.70162,0.70179,0.70162,0.70179,60499999.0
2007-03-19 23:36:00,0.70176,0.7019,0.70175,0.70184,132699996.0
2007-03-19 23:37:00,0.70185,0.70185,0.70164,0.70164,66900000.0
2007-03-19 23:38:00,0.70161,0.70178,0.70156,0.70174,73300000.0
2007-03-19 23:39:00,0.70167,0.70169,0.70158,0.70168,70299999.0
2007-03-19 23:40:00,0.70144,0.70171,0.70137,0.70149,53300000.0
2007-03-19 23:41:00,0.70166,0.70168,0.70153,0.70168,48699999.0
2007-03-19 23:42:00,0.70139,0.70152,0.70139,0.7015,86800000.0
2007-03-19 23:43:00,0.70151,0.70165,0.70141,0.70151,113899998.0
2007-03-19 23:44:00,0.7018,0.7018,0.70155,0.70165,81700000.0
2007-03-19 23:45:00,0.70162,0.70171,0.70157,0.70162,88100001.0
2007-03-19 23:46:00,0.70156,0.70167,0.70151,0.70167,86800000.0
2007-03-19 23:47:00,0.7017,0.70171,0.70161,0.70168,137099999.0
2007-03-19 23:48:00,0.7016,0.7017,0.70158,0.70165,90900001.0
2007-03-19 23:49:00,0.70162,0.70162,0.70143,0.70143,35100000.0
2007-03-19 23:50:00,0.70147,0.7017,0.70147,0.7017,106800001.0
2007-03-19 23:51:00,0.70165,0.70168,0.70153,0.70168,97499999.0
2007-03-19 23:52:00,0.7016,0.7016,0.70136,0.70145,113300000.0
2007-03-19 23:53:00,0.7014,0.70142,0.70135,0.7014,82999998.0
2007-03-19 23:54:00,0.70145,0.70156,0.70145,0.7015,127200000.0
2007-03-19 23:55:00,0.70152,0.70166,0.70149,0.70166,91100000.0
2007-03-19 23:56:00,0.70179,0.70189,0.70159,0.70159,89999999.0
2007-03-19 23:57:00,0.70162,0.70183,0.70162,0.70175,100699999.0
2007-03-19 23:58:00,0.70175,0.7018,0.70172,0.70172,79099999.0
2007-03-19 23:59:00,0.70172,0.7018,0.70172,0.7018,18300000.0
2007-03-20 00:00:00,0.70178,0.70178,0.70172,0.70175,60900001.0
2007-03-20 00:01:00,0.70177,0.70177,0.70161,0.70163,66900000.0
2007-03-20 00:02:00,0.70165,0.70178,0.70155,0.70163,82300000.0
2007-03-20 00:03:00,0.7015,0.70176,0.7015,0.70164,66699999.0
2007-03-20 00:04:00,0.7017,0.70176,0.70165,0.70172,158100001.0
2007-03-20 00:05:00,0.70162,0.70165,0.70155,0.70159,96400000.0
2007-03-20 00:06:00,0.70158,0.70176,0.70158,0.70169,25600000.0
2007-03-20 00:07:00,0.70154,0.70172,0.70149,0.70172,86899998.0
2007-03-20 00:08:00,0.70163,0.70189,0.70163,0.70189,63799999.0
2007-03-20 00:09:00,0.70192,0.70192,0.7016,0.7016,101499999.0
2007-03-20 00:10:00,0.70177,0.70198,0.70176,0.70198,41399999.0
2007-03-20 00:11:00,0.70212,0.70222,0.70208,0.70219,162499998.0
2007-03-20 00:12:00,0.70222,0.70228,0.70222,0.70227,63600000.0
2007-03-20 00:13:00,0.70215,0.70227,0.70213,0.70227,55900000.0
2007-03-20 00:14:00,0.70228,0.70231,0.70223,0.70223,126100001.0
2007-03-20 00:15:00,0.70227,0.70249,0.70227,0.70241,85200000.0
2007-03-20 00:16:00,0.70238,0.70238,0.70226,0.7023,68599999.0
2007-03-20 00:17:00,0.70228,0.70234,0.70225,0.70233,90100000.0
2007-03-20 00:18:00,0.70228,0.70228,0.70211,0.70222,51800000.0
2007-03-20 00:19:00,0.70229,0.70239,0.70228,0.70239,62299999.0
2007-03-20 00:20:00,0.70239,0.70239,0.70225,0.70225,61100000.0
2007-03-20 00:21:00,0.70232,0.70232,0.70214,0.70218,54000000.0
2007-03-20 00:22:00,0.70219,0.70222,0.70216,0.70217,44300000.0
2007-03-20 00:23:00,0.70201,0.70205,0.70201,0.70205,64300000.0
2007-03-20 00:24:00,0.70186,0.70205,0.7018,0.70185,97199999.0
2007-03-20 00:25:00,0.70182,0.70182,0.70165,0.70165,43200000.0
2007-03-20 00:26:00,0.70181,0.70197,0.70181,0.70197,105999999.0
2007-03-20 00:27:00,0.70193,0.70194,0.70188,0.7019,119299998.0
2007-03-20 00:28:00,0.7021,0.70271,0.7021,0.70269,99299999.0
2007-03-20 00:29:00,0.70264,0.70268,0.70247,0.70247,205099999.0
2007-03-20 00:30:00,0.70245,0.70255,0.70244,0.70255,78300001.0
2007-03-20 00:31:00,0.70271,0.70271,0.70232,0.70233,91700000.0
2007-03-20 00:32:00,0.70239,0.70253,0.70235,0.70235,155599999.0
2007-03-20 00:33:00,0.70249,0.70287,0.70249,0.70287,36500000.0
2007-03-20 00:34:00,0.70299,0.7031,0.70298,0.70298,119999997.0
2007-03-20 00:35:00,0.70303,0.70307,0.70289,0.70298,178599994.0
2007-03-20 00:36:00,0.70302,0.70302,0.7029,0.703,102300000.0
2007-03-20 00:37:00,0.70301,0.70301,0.70276,0.70276,65499998.0
2007-03-20 00:38:00,0.70278,0.7029,0.70275,0.7029,77399999.0
2007-03-20 00:39:00,0.70297,0.70302,0.7028,0.703,121100004.0
2007-03-20 00:40:00,0.70303,0.70333,0.70303,0.7032,123100001.0
2007-03-20 00:41:00,0.70341,0.70453,0.70329,0.70443,86100000.0
2007-03-20 00:42:00,0.7043,0.70435,0.70413,0.70418,110400000.0
2007-03-20 00:43:00,0.7041,0.7041,0.70368,0.70368,151400003.0
2007-03-20 00:44:00,0.70364,0.70368,0.70355,0.70365,154300000.0
2007-03-20 00:45:00,0.70353,0.70371,0.70344,0.70365,100200000.0
2007-03-20 00:46:00,0.70351,0.70371,0.70351,0.70357,94300000.0
2007-03-20 00:47:00,0.70367,0.7037,0.70355,0.7037,91900000.0
2007-03-20 00:48:00,0.70363,0.70363,0.70344,0.7035,110800000.0
2007-03-20 00:49:00,0.7034,0.7034,0.70321,0.70333,93200000.0
2007-03-20 00:50:00,0.70335,0.7034,0.70321,0.70321,87000000.0
2007-03-20 00:51:00,0.70322,0.70333,0.70289,0.70289,145899999.0
2007-03-20 00:52:00,0.70295,0.70319,0.70295,0.70319,48200000.0
2007-03-20 00:53:00,0.70311,0.70311,0.70268,0.70268,78999999.0
2007-03-20 00:54:00,0.70275,0.70283,0.70269,0.7027,203100004.0
2007-03-20 00:55:00,0.70268,0.70283,0.70253,0.7026,144799999.0
2007-03-20 00:56:00,0.70266,0.70284,0.70266,0.70283,132600000.0
2007-03-20 00:57:00,0.70282,0.70282,0.70277,0.70278,73499999.0
2007-03-20 00:58:00,0.70276,0.70276,0.70257,0.70258,106199999.0
2007-03-20 00:59:00,0.70251,0.70266,0.70251,0.70264,78899999.0
2007-03-20 01:00:00,0.70278,0.70295,0.70277,0.70277,98100002.0
2007-03-20 01:01:00,0.70303,0.70324,0.70303,0.70315,81099999.0
2007-03-20 01:02:00,0.70314,0.70337,0.70314,0.70323,93099999.0
2007-03-20 01:03:00,0.70319,0.70334,0.7031,0.7031,128299999.0
2007-03-20 01:04:00,0.70311,0.70316,0.70285,0.70285,98000000.0
2007-03-20 01:05:00,0.7029,0.70295,0.70287,0.7029,84200000.0
2007-03-20 01:06:00,0.70298,0.70317,0.70292,0.70317,99100002.0
2007-03-20 01:07:00,0.70308,0.70313,0.70294,0.70295,148000000.0
2007-03-20 01:08:00,0.70288,0.7031,0.70288,0.70295,53500001.0
2007-03-20 01:09:00,0.703,0.70307,0.70286,0.70304,82100000.0
2007-03-20 01:10:00,0.70303,0.70303,0.70284,0.70284,126200001.0
2007-03-20 01:11:00,0.70282,0.70296,0.70282,0.70296,41400000.0
2007-03-20 01:12:00,0.70301,0.7031,0.70297,0.70303,151499999.0
2007-03-20 01:13:00,0.70304,0.70308,0.70301,0.70301,89000000.0
2007-03-20 01:14:00,0.70304,0.70304,0.70283,0.70283,59600000.0
2007-03-20 01:15:00,0.70289,0.70294,0.70289,0.70294,20000000.0
2007-03-20 01:16:00,0.7027,0.7027,0.70231,0.70257,48400000.0
2007-03-20 01:17:00,0.70254,0.70269,0.70253,0.70253,90400000.0
2007-03-20 01:18:00,0.70255,0.70267,0.70252,0.70266,73900000.0
2007-03-20 01:19:00,0.7026,0.70267,0.70253,0.70253,103999999.0
2007-03-20 01:20:00,0.70266,0.70277,0.70241,0.70268,152399997.0
2007-03-20 01:21:00,0.7028,0.7028,0.70262,0.70262,100100000.0
2007-03-20 01:22:00,0.70264,0.70274,0.70248,0.70258,115200000.0
2007-03-20 01:23:00,0.70262,0.70282,0.70261,0.70281,82300000.0
2007-03-20 01:24:00,0.70282,0.703,0.70282,0.703,107200000.0
2007-03-20 01:25:00,0.70302,0.70311,0.70294,0.70311,140000000.0
2007-03-20 01:26:00,0.70306,0.70306,0.70286,0.70299,30600000.0
2007-03-20 01:27:00,0.70286,0.70287,0.70286,0.70286,22700000.0
2007-03-20 01:28:00,0.70279,0.70289,0.70271,0.70281,89399999.0
2007-03-20 01:29:00,0.70281,0.70296,0.70276,0.70296,115700000.0
2007-03-20 01:30:00,0.7029,0.70295,0.70285,0.70295,43800000.0
2007-03-20 01:31:00,0.70295,0.70307,0.70274,0.70288,145400002.0
2007-03-20 01:32:00,0.70288,0.70288,0.70272,0.70272,143499998.0
2007-03-20 01:33:00,0.70254,0.70267,0.7024,0.7024,87700002.0
2007-03-20 01:34:00,0.70252,0.70266,0.70252,0.70256,113000000.0
2007-03-20 01:35:00,0.70276,0.70295,0.70265,0.70295,121300001.0
2007-03-20 01:36:00,0.70279,0.70305,0.70266,0.70295,67800000.0
2007-03-20 01:37:00,0.70294,0.70315,0.70277,0.70295,80799999.0
2007-03-20 01:38:00,0.70286,0.7029,0.70261,0.70272,94499999.0
2007-03-20 01:39:00,0.70268,0.70272,0.70259,0.70272,55000000.0
2007-03-20 01:40:00,0.70258,0.70268,0.70235,0.70235,68300000.0
2007-03-20 01:41:00,0.70242,0.70242,0.70234,0.70238,41899999.0
2007-03-20 01:42:00,0.70233,0.7025,0.70233,0.7025,76100002.0
2007-03-20 01:43:00,0.70259,0.70265,0.70259,0.70265,19500000.0
2007-03-20 01:44:00,0.70268,0.70268,0.70257,0.70261,113299997.0
2007-03-20 01:45:00,0.70267,0.70275,0.70266,0.70275,46300000.0
2007-03-20 01:46:00,0.70272,0.70281,0.70269,0.70269,49400000.0
2007-03-20 01:47:00,0.70277,0.70283,0.70276,0.70283,82499998.0
2007-03-20 01:48:00,0.70283,0.703,0.70283,0.70285,92900000.0
2007-03-20 01:49:00,0.7029,0.7029,0.7027,0.70278,114399998.0
2007-03-20 01:50:00,0.70287,0.70303,0.70266,0.70303,92000000.0
2007-03-20 01:51:00,0.70301,0.70311,0.70294,0.70294,106400000.0
2007-03-20 01:52:00,0.70273,0.70299,0.70273,0.70287,155899999.0
2007-03-20 01:53:00,0.70295,0.70313,0.70295,0.70311,44599999.0
2007-03-20 01:54:00,0.70313,0.7032,0.70284,0.70284,142200002.0
2007-03-20 01:55:00,0.70297,0.70306,0.70292,0.70292,67000000.0
2007-03-20 01:56:00,0.70299,0.70307,0.70294,0.70307,196700002.0
2007-03-20 01:57:00,0.70278,0.70299,0.70276,0.70293,128400001.0
2007-03-20 01:58:00,0.70315,0.70339,0.70315,0.7032,111600000.0
2007-03-20 01:59:00,0.70322,0.70323,0.70322,0.70323,47599999.0
2007-03-20 02:00:00,0.70331,0.70338,0.70322,0.70338,117200000.0
2007-03-20 02:01:00,0.70333,0.70334,0.70322,0.7033,64700000.0
2007-03-20 02:02:00,0.7033,0.7033,0.70314,0.7032,84399999.0
2007-03-20 02:03:00,0.70314,0.70314,0.70293,0.70303,44600000.0
2007-03-20 02:04:00,0.7028,0.70296,0.7028,0.70296,72100000.0
2007-03-20 02:05:00,0.70285,0.70307,0.7026,0.7026,132300000.0
2007-03-20 02:06:00,0.70286,0.70287,0.70273,0.70273,88400000.0
2007-03-20 02:07:00,0.70263,0.70263,0.70234,0.70234,82299999.0
2007-03-20 02:08:00,0.70233,0.70233,0.70209,0.70212,122600000.0
2007-03-20 02:09:00,0.70216,0.70222,0.7021,0.7021,47400000.0
2007-03-20 02:10:00,0.70205,0.70208,0.70205,0.70208,18400000.0
2007-03-20 02:11:00,0.70216,0.70218,0.70207,0.70208,49300001.0
2007-03-20 02:12:00,0.70202,0.70217,0.70201,0.70212,69899999.0
2007-03-20 02:13:00,0.70215,0.70232,0.70215,0.70232,82100000.0
2007-03-20 02:14:00,0.70233,0.70244,0.70224,0.70237,156000001.0
2007-03-20 02:15:00,0.70225,0.70233,0.70218,0.7023,73000000.0
2007-03-20 02:16:00,0.70224,0.70224,0.702,0.70215,111999998.0
2007-03-20 02:17:00,0.70222,0.70232,0.70215,0.70222,94800000.0
2007-03-20 02:18:00,0.70205,0.70221,0.70194,0.70221,81999998.0
2007-03-20 02:19:00,0.70239,0.70245,0.70233,0.70233,62700000.0
2007-03-20 02:20:00,0.70239,0.70246,0.70239,0.70246,22300000.0
2007-03-20 02:21:00,0.70256,0.70256,0.70254,0.70254,25500000.0
2007-03-20 02:22:00,0.70244,0.70256,0.70244,0.70251,48300000.0
2007-03-20 02:23:00,0.70262,0.70268,0.70252,0.70257,68599998.0
2007-03-20 02:24:00,0.70237,0.70248,0.70223,0.70223,95100000.0
2007-03-20 02:25:00,0.70252,0.70252,0.70243,0.70251,89599997.0
2007-03-20 02:26:00,0.7027,0.7027,0.70265,0.7027,29500000.0
2007-03-20 02:27:00,0.70245,0.70245,0.70239,0.70242,45300000.0
2007-03-20 02:28:00,0.70252,0.70256,0.70243,0.70255,78899999.0
2007-03-20 02:29:00,0.70252,0.70252,0.70222,0.7024,89900000.0
2007-03-20 02:30:00,0.7024,0.70241,0.70229,0.70241,92800002.0
2007-03-20 02:31:00,0.70242,0.70243,0.70231,0.7024,121700000.0
2007-03-20 02:32:00,0.70231,0.70237,0.7023,0.70237,99899997.0
2007-03-20 02:33:00,0.70234,0.70234,0.70216,0.70222,47900000.0
2007-03-20 02:34:00,0.70215,0.70228,0.70215,0.70225,49400001.0
2007-03-20 02:35:00,0.7023,0.70237,0.7023,0.70235,76100001.0
2007-03-20 02:36:00,0.70229,0.70229,0.70214,0.70214,34900000.0
2007-03-20 02:37:00,0.70217,0.70234,0.70207,0.70225,148900002.0
2007-03-20 02:38:00,0.70223,0.70223,0.7021,0.70215,84700000.0
2007-03-20 02:39:00,0.70212,0.70216,0.70202,0.70207,79599998.0
2007-03-20 02:40:00,0.70209,0.70217,0.70205,0.70214,88900000.0
2007-03-20 02:41:00,0.70208,0.70217,0.70208,0.70213,85500000.0
2007-03-20 02:42:00,0.70218,0.7022,0.70218,0.7022,30700000.0
2007-03-20 02:43:00,0.70233,0.7025,0.70233,0.7025,49800000.0
2007-03-20 02:44:00,0.70232,0.70242,0.70216,0.70233,95799998.0
2007-03-20 02:45:00,0.70229,0.70239,0.70229,0.70231,87199999.0
2007-03-20 02:46:00,0.70239,0.70239,0.70214,0.70214,19400000.0
2007-03-20 02:47:00,0.70234,0.70248,0.70234,0.70244,69599999.0
2007-03-20 02:48:00,0.70244,0.70244,0.70225,0.70225,47100000.0
2007-03-20 02:49:00,0.70229,0.70238,0.70229,0.70238,42300001.0
2007-03-20 02:50:00,0.70245,0.70245,0.7024,0.7024,41800001.0
2007-03-20 02:51:00,0.7024,0.7024,0.70231,0.70231,31500000.0
2007-03-20 02:52:00,0.70236,0.70243,0.70235,0.70239,49000000.0
2007-03-20 02:53:00,0.70242,0.7025,0.70237,0.7024,86799999.0
2007-03-20 02:54:00,0.7024,0.70241,0.7024,0.7024,51400000.0
2007-03-20 02:55:00,0.70253,0.70258,0.70246,0.70257,98999999.0
2007-03-20 02:56:00,0.70241,0.70241,0.70234,0.70234,20600000.0
2007-03-20 02:57:00,0.70238,0.70249,0.70232,0.70246,76600000.0
2007-03-20 02:58:00,0.70253,0.70259,0.70248,0.70255,67299999.0
2007-03-20 02:59:00,0.70258,0.7026,0.70239,0.70258,106400000.0
2007-03-20 03:00:00,0.70228,0.70258,0.70225,0.70238,117200000.0
2007-03-20 03:01:00,0.70254,0.70254,0.70241,0.70241,8800000.0
2007-03-20 03:02:00,0.70231,0.70235,0.70225,0.70225,105600000.0
2007-03-20 03:03:00,0.70225,0.7023,0.7022,0.70225,37400000.0
2007-03-20 03:04:00,0.70222,0.70229,0.70201,0.70201,95900000.0
2007-03-20 03:05:00,0.70198,0.70208,0.70178,0.70208,117800000.0
2007-03-20 03:06:00,0.70184,0.70184,0.7015,0.7015,82900000.0
2007-03-20 03:07:00,0.70158,0.70161,0.70132,0.70157,127400001.0
2007-03-20 03:08:00,0.70168,0.70192,0.70168,0.70192,131400002.0
2007-03-20 03:09:00,0.7019,0.7019,0.7018,0.70183,69200000.0
2007-03-20 03:10:00,0.70179,0.70183,0.70172,0.7018,88999998.0
2007-03-20 03:11:00,0.70178,0.70178,0.70158,0.70158,32399999.0
2007-03-20 03:12:00,0.70158,0.70165,0.70152,0.70161,78600001.0
2007-03-20 03:13:00,0.70161,0.70161,0.70129,0.70133,91699999.0
2007-03-20 03:14:00,0.70114,0.70114,0.70091,0.70092,49600000.0
2007-03-20 03:15:00,0.70063,0.70096,0.70058,0.70096,73499999.0
2007-03-20 03:16:00,0.701,0.70105,0.701,0.70105,19100000.0
2007-03-20 03:17:00,0.70101,0.70101,0.70081,0.70089,71300000.0
2007-03-20 03:18:00,0.70098,0.70098,0.70089,0.70092,96900002.0
2007-03-20 03:19:00,0.70109,0.70112,0.70095,0.70112,109200000.0
2007-03-20 03:20:00,0.70109,0.7014,0.70109,0.7014,67499999.0
2007-03-20 03:21:00,0.70147,0.70148,0.7013,0.70147,52400000.0
2007-03-20 03:22:00,0.70153,0.70159,0.70141,0.70151,123200001.0
2007-03-20 03:23:00,0.70148,0.70183,0.70148,0.70181,116699997.0
2007-03-20 03:24:00,0.70178,0.70182,0.70173,0.70177,75000000.0
2007-03-20 03:25:00,0.70175,0.70189,0.70174,0.70179,71600000.0
2007-03-20 03:26:00,0.70187,0.70193,0.70179,0.70193,112099997.0
2007-03-20 03:27:00,0.70191,0.70191,0.70178,0.70178,45499999.0
2007-03-20 03:28:00,0.70164,0.70175,0.7016,0.70175,77699999.0
2007-03-20 03:29:00,0.70174,0.70182,0.70174,0.70178,42200000.0
2007-03-20 03:30:00,0.70166,0.70166,0.7015,0.7015,44400000.0
2007-03-20 03:31:00,0.70138,0.7014,0.70127,0.70132,55800000.0
2007-03-20 03:32:00,0.70116,0.70121,0.70095,0.7012,104300000.0
2007-03-20 03:33:00,0.7013,0.70135,0.7013,0.70135,37899998.0
2007-03-20 03:34:00,0.70151,0.7016,0.70143,0.70147,71600000.0
2007-03-20 03:35:00,0.70127,0.7014,0.70096,0.70096,96500002.0
2007-03-20 03:36:00,0.7011,0.7011,0.70103,0.7011,35800000.0
2007-03-20 03:37:00,0.70092,0.70092,0.70049,0.7006,61199999.0
2007-03-20 03:38:00,0.70022,0.70022,0.69993,0.70002,64400001.0
2007-03-20 03:39:00,0.70008,0.70025,0.70008,0.70017,92499999.0
2007-03-20 03:40:00,0.70028,0.70035,0.70028,0.70035,31900000.0
2007-03-20 03:41:00,0.70039,0.70062,0.70037,0.70058,92500000.0
2007-03-20 03:42:00,0.70036,0.70042,0.7002,0.70031,126999999.0
2007-03-20 03:43:00,0.70037,0.70057,0.70035,0.70057,70700001.0
2007-03-20 03:44:00,0.70078,0.70083,0.70069,0.70078,69800001.0
2007-03-20 03:45:00,0.70073,0.70074,0.70063,0.70074,40600000.0
2007-03-20 03:46:00,0.70067,0.70086,0.70052,0.70052,83300000.0
2007-03-20 03:47:00,0.70045,0.70045,0.70035,0.70035,30300000.0
2007-03-20 03:48:00,0.70039,0.70042,0.70034,0.70042,64099999.0
2007-03-20 03:49:00,0.70042,0.70042,0.70025,0.70025,94800000.0
2007-03-20 03:50:00,0.70023,0.70033,0.70018,0.70033,97299997.0
2007-03-20 03:51:00,0.70021,0.70031,0.70014,0.70018,109199999.0
2007-03-20 03:52:00,0.70023,0.70035,0.70016,0.70035,76499998.0
2007-03-20 03:53:00,0.70035,0.70045,0.70035,0.70035,63400001.0
2007-03-20 03:54:00,0.70035,0.7005,0.70035,0.70041,106699999.0
2007-03-20 03:55:00,0.70032,0.70054,0.70029,0.70054,114700000.0
2007-03-20 03:56:00,0.7006,0.70086,0.7006,0.70086,15700000.0
2007-03-20 03:57:00,0.70086,0.70086,0.70078,0.70082,106800001.0
2007-03-20 03:58:00,0.70075,0.70087,0.70064,0.70087,55199999.0
2007-03-20 03:59:00,0.70089,0.70094,0.70081,0.70081,78200000.0
2007-03-20 04:00:00,0.70082,0.70082,0.70074,0.70082,90799998.0
2007-03-20 04:01:00,0.7009,0.70102,0.7009,0.70095,28500000.0
2007-03-20 04:02:00,0.70109,0.70128,0.70109,0.70128,41400000.0
2007-03-20 04:03:00,0.70141,0.70141,0.70124,0.70128,63000000.0
2007-03-20 04:04:00,0.7013,0.70135,0.7013,0.7013,52800000.0
2007-03-20 04:05:00,0.70126,0.70129,0.70126,0.70129,16000000.0
2007-03-20 04:06:00,0.70118,0.70128,0.70093,0.70093,176099999.0
2007-03-20 04:07:00,0.70074,0.70096,0.70072,0.70096,103200001.0
2007-03-20 04:08:00,0.70092,0.70111,0.70091,0.70111,118500002.0
2007-03-20 04:09:00,0.70096,0.70097,0.70096,0.70097,17200000.0
2007-03-20 04:10:00,0.70085,0.701,0.70077,0.70085,73400000.0
2007-03-20 04:11:00,0.70098,0.70102,0.70096,0.70102,38700000.0
2007-03-20 04:12:00,0.70108,0.70115,0.70108,0.70112,40700000.0
2007-03-20 04:13:00,0.7013,0.7013,0.7012,0.70125,35000000.0
2007-03-20 04:14:00,0.701,0.70124,0.70083,0.70123,144499996.0
2007-03-20 04:15:00,0.70128,0.70133,0.70125,0.70126,75100002.0
2007-03-20 04:16:00,0.70131,0.70131,0.70115,0.70125,90499999.0
2007-03-20 04:17:00,0.70117,0.70117,0.70083,0.70083,138999996.0
2007-03-20 04:18:00,0.70086,0.70096,0.70084,0.70093,102199998.0
2007-03-20 04:19:00,0.70083,0.70083,0.70077,0.70077,38200000.0
2007-03-20 04:20:00,0.70075,0.70083,0.70073,0.70079,67899999.0
2007-03-20 04:21:00,0.70076,0.70078,0.70066,0.70066,97299998.0
2007-03-20 04:22:00,0.7008,0.70083,0.70055,0.70055,59100000.0
2007-03-20 04:23:00,0.70059,0.70061,0.70047,0.70058,65000000.0
2007-03-20 04:24:00,0.70046,0.70046,0.70017,0.70024,98200002.0
2007-03-20 04:25:00,0.70028,0.7004,0.70026,0.7004,77199999.0
2007-03-20 04:26:00,0.70036,0.70044,0.70032,0.70032,59199999.0
2007-03-20 04:27:00,0.70026,0.7005,0.70026,0.7005,60400001.0
2007-03-20 04:28:00,0.70053,0.70058,0.70045,0.70047,61399999.0
2007-03-20 04:29:00,0.70045,0.70045,0.70035,0.70035,35800001.0
2007-03-20 04:30:00,0.70035,0.7004,0.70035,0.7004,25500000.0
2007-03-20 04:31:00,0.70043,0.70048,0.70036,0.70041,91700000.0
2007-03-20 04:32:00,0.70055,0.70065,0.70055,0.70065,16700000.0
2007-03-20 04:33:00,0.70078,0.70095,0.70078,0.7009,91500002.0
2007-03-20 04:34:00,0.70102,0.70102,0.70088,0.7009,82499997.0
2007-03-20 04:35:00,0.70076,0.70093,0.70076,0.70088,170699999.0
2007-03-20 04:36:00,0.70086,0.70092,0.70077,0.70077,82900000.0
2007-03-20 04:37:00,0.70078,0.70081,0.70072,0.70079,65199999.0
2007-03-20 04:38:00,0.70066,0.70066,0.70043,0.70043,98300000.0
2007-03-20 04:39:00,0.70042,0.70052,0.70037,0.70052,128299998.0
2007-03-20 04:40:00,0.70046,0.70046,0.70038,0.70038,90499998.0
2007-03-20 04:41:00,0.70042,0.70042,0.70037,0.70037,58899999.0
2007-03-20 04:42:00,0.70038,0.7004,0.70014,0.70017,122600000.0
2007-03-20 04:43:00,0.70019,0.70019,0.70007,0.70007,53300001.0
2007-03-20 04:44:00,0.70002,0.70014,0.6999,0.70012,99100001.0
2007-03-20 04:45:00,0.70003,0.70018,0.70003,0.7001,78999999.0
2007-03-20 04:46:00,0.70007,0.7001,0.69992,0.69992,57300000.0
2007-03-20 04:47:00,0.69975,0.7,0.69954,0.7,53299999.0
2007-03-20 04:48:00,0.69994,0.70021,0.69994,0.70021,74100000.0
2007-03-20 04:49:00,0.70014,0.70014,0.69995,0.69995,61600002.0
2007-03-20 04:50:00,0.69994,0.70012,0.69994,0.70007,80700001.0
2007-03-20 04:51:00,0.70015,0.70022,0.70007,0.70007,79100000.0
2007-03-20 04:52:00,0.70012,0.70012,0.69995,0.70009,107599998.0
2007-03-20 04:53:00,0.69997,0.70025,0.69997,0.70015,54900000.0
2007-03-20 04:54:00,0.70007,0.70044,0.70007,0.70044,132799998.0
2007-03-20 04:55:00,0.70036,0.70055,0.70035,0.70042,88799999.0
2007-03-20 04:56:00,0.70059,0.70073,0.70059,0.70073,66999998.0
2007-03-20 04:57:00,0.70074,0.70074,0.70058,0.70071,36500001.0
2007-03-20 04:58:00,0.70085,0.70104,0.70076,0.70076,104900001.0
2007-03-20 04:59:00,0.70076,0.70076,0.7005,0.70052,49500000.0
2007-03-20 05:00:00,0.70047,0.70069,0.70047,0.70053,75299999.0
2007-03-20 05:01:00,0.70073,0.70086,0.70068,0.70071,117399999.0
2007-03-20 05:02:00,0.70083,0.70083,0.70075,0.70079,67400000.0
2007-03-20 05:03:00,0.70078,0.70091,0.70074,0.70074,154199997.0
2007-03-20 05:04:00,0.70077,0.70097,0.70077,0.7009,49300000.0
2007-03-20 05:05:00,0.70095,0.70098,0.70077,0.70095,77800000.0
2007-03-20 05:06:00,0.70099,0.70102,0.70072,0.70085,95800000.0
2007-03-20 05:07:00,0.70079,0.70096,0.70079,0.70084,150099999.0
2007-03-20 05:08:00,0.70085,0.70102,0.70079,0.70083,231599998.0
2007-03-20 05:09:00,0.70065,0.70088,0.70054,0.70074,312199999.0
2007-03-20 05:10:00,0.70084,0.70095,0.70084,0.7009,62300001.0
2007-03-20 05:11:00,0.70078,0.70095,0.70064,0.70088,134699999.0
2007-03-20 05:12:00,0.70087,0.70089,0.70083,0.70083,32700000.0
2007-03-20 05:13:00,0.70075,0.7009,0.70062,0.7008,223800000.0
2007-03-20 05:14:00,0.70085,0.70105,0.70085,0.70092,170099998.0
2007-03-20 05:15:00,0.70087,0.70096,0.70087,0.70089,178800002.0
2007-03-20 05:16:00,0.70088,0.70109,0.70084,0.70101,135499999.0
2007-03-20 05:17:00,0.70105,0.70106,0.701,0.701,48900000.0
2007-03-20 05:18:00,0.70104,0.70104,0.70091,0.70093,67100000.0
2007-03-20 05:19:00,0.70095,0.70102,0.70083,0.70092,128799999.0
2007-03-20 05:20:00,0.70087,0.70096,0.70087,0.70093,51000000.0
2007-03-20 05:21:00,0.701,0.70105,0.70075,0.7009,148799999.0
2007-03-20 05:22:00,0.70095,0.70095,0.70082,0.70084,85799999.0
2007-03-20 05:23:00,0.70082,0.70091,0.70082,0.70089,54800000.0
2007-03-20 05:24:00,0.70092,0.70102,0.70092,0.70102,131399996.0
2007-03-20 05:25:00,0.70101,0.70101,0.70082,0.70083,145400000.0
2007-03-20 05:26:00,0.70076,0.7009,0.70076,0.7008,101300000.0
2007-03-20 05:27:00,0.70085,0.70085,0.70072,0.70079,61800000.0
2007-03-20 05:28:00,0.70073,0.70089,0.70072,0.70084,127899997.0
2007-03-20 05:29:00,0.70079,0.70084,0.70068,0.7008,108900000.0
2007-03-20 05:30:00,0.70077,0.70081,0.70077,0.70081,24600000.0
2007-03-20 05:31:00,0.70095,0.70107,0.70095,0.70107,23000000.0
2007-03-20 05:32:00,0.7012,0.7012,0.70086,0.70086,78300000.0
2007-03-20 05:33:00,0.70102,0.70102,0.70095,0.70097,67599999.0
2007-03-20 05:34:00,0.70095,0.70125,0.70095,0.70116,161699997.0
2007-03-20 05:35:00,0.70119,0.70119,0.70091,0.701,104399997.0
2007-03-20 05:36:00,0.70097,0.70108,0.70097,0.70108,30300000.0
2007-03-20 05:37:00,0.70078,0.7009,0.70074,0.70081,90599999.0
2007-03-20 05:38:00,0.70096,0.70099,0.70096,0.70099,31100000.0
2007-03-20 05:39:00,0.70101,0.70109,0.70101,0.70104,78999999.0
2007-03-20 05:40:00,0.70084,0.70099,0.70072,0.70081,113300000.0
2007-03-20 05:41:00,0.70078,0.70091,0.70073,0.70091,70200000.0
2007-03-20 05:42:00,0.7009,0.70098,0.7009,0.70098,49800000.0
2007-03-20 05:43:00,0.70093,0.70093,0.70075,0.70075,86999999.0
2007-03-20 05:44:00,0.70084,0.70093,0.7008,0.7008,61400000.0
2007-03-20 05:45:00,0.70069,0.70089,0.70069,0.70079,86800000.0
2007-03-20 05:46:00,0.70085,0.70085,0.70085,0.70085,13700000.0
2007-03-20 05:47:00,0.70084,0.70085,0.70058,0.70074,93899999.0
2007-03-20 05:48:00,0.70084,0.70087,0.70081,0.70085,63000001.0
2007-03-20 05:49:00,0.70083,0.70087,0.70069,0.70083,72600001.0
2007-03-20 05:50:00,0.70077,0.70095,0.70077,0.70095,57099999.0
2007-03-20 05:51:00,0.70078,0.70096,0.70068,0.70096,119600000.0
2007-03-20 05:52:00,0.70107,0.70107,0.70097,0.70097,47500000.0
2007-03-20 05:53:00,0.70099,0.70131,0.70099,0.7012,149299999.0
2007-03-20 05:54:00,0.70138,0.70138,0.70125,0.70125,67900000.0
2007-03-20 05:55:00,0.70142,0.7016,0.70142,0.7015,61300000.0
2007-03-20 05:56:00,0.70149,0.70149,0.70126,0.70136,141699998.0
2007-03-20 05:57:00,0.70131,0.70145,0.70127,0.70145,42600000.0
2007-03-20 05:58:00,0.70153,0.70153,0.70146,0.70146,67100000.0
2007-03-20 05:59:00,0.70143,0.70143,0.70123,0.70132,76600000.0
2007-03-20 06:00:00,0.70128,0.70137,0.70127,0.70127,54600000.0
2007-03-20 06:01:00,0.70122,0.70122,0.70093,0.70093,93400000.0
2007-03-20 06:02:00,0.7009,0.70118,0.7007,0.70112,126200001.0
2007-03-20 06:03:00,0.70087,0.70104,0.70087,0.70094,120199998.0
2007-03-20 06:04:00,0.70102,0.70106,0.70102,0.70106,38299999.0
2007-03-20 06:05:00,0.70114,0.70114,0.70096,0.70096,58600001.0
2007-03-20 06:06:00,0.70113,0.70118,0.7011,0.7011,78700002.0
2007-03-20 06:07:00,0.70106,0.70118,0.70106,0.70114,73999999.0
2007-03-20 06:08:00,0.70115,0.70115,0.7009,0.7009,68000001.0
2007-03-20 06:09:00,0.70069,0.7009,0.70069,0.70085,27200000.0
2007-03-20 06:10:00,0.70102,0.70108,0.70098,0.70098,65600001.0
2007-03-20 06:11:00,0.70101,0.70105,0.7009,0.70105,71599999.0
2007-03-20 06:12:00,0.70102,0.70111,0.70095,0.70111,68700000.0
2007-03-20 06:13:00,0.70107,0.70118,0.70103,0.70103,68300001.0
2007-03-20 06:14:00,0.70112,0.70136,0.70112,0.70115,151699998.0
2007-03-20 06:15:00,0.70114,0.70127,0.70112,0.70117,88499999.0
2007-03-20 06:16:00,0.70119,0.70121,0.70105,0.70118,111399999.0
2007-03-20 06:17:00,0.70131,0.70147,0.70131,0.7014,55900000.0
2007-03-20 06:18:00,0.70138,0.70139,0.70129,0.70132,141499999.0
2007-03-20 06:19:00,0.70134,0.70167,0.70134,0.70151,136799999.0
2007-03-20 06:20:00,0.70162,0.70165,0.70155,0.7016,102400001.0
2007-03-20 06:21:00,0.70172,0.7018,0.70169,0.70169,67800001.0
2007-03-20 06:22:00,0.7018,0.70197,0.7018,0.70187,114600000.0
2007-03-20 06:23:00,0.70167,0.70182,0.70158,0.7018,111199998.0
2007-03-20 06:24:00,0.70178,0.70184,0.70162,0.70165,167499997.0
2007-03-20 06:25:00,0.70152,0.70158,0.70148,0.70148,102399998.0
2007-03-20 06:26:00,0.7015,0.70162,0.70146,0.70146,98999999.0
2007-03-20 06:27:00,0.70151,0.70151,0.70136,0.70146,37400000.0
2007-03-20 06:28:00,0.70164,0.70184,0.70164,0.70184,74200000.0
2007-03-20 06:29:00,0.70178,0.70188,0.70168,0.70168,156400000.0
2007-03-20 06:30:00,0.70163,0.70164,0.70148,0.7015,95499999.0
2007-03-20 06:31:00,0.70146,0.70166,0.70146,0.70166,88700002.0
2007-03-20 06:32:00,0.70167,0.70167,0.70156,0.70162,118800000.0
2007-03-20 06:33:00,0.7016,0.7016,0.70142,0.70152,78800000.0
2007-03-20 06:34:00,0.70155,0.70155,0.70122,0.70122,129800000.0
2007-03-20 06:35:00,0.70127,0.70138,0.70126,0.70138,67800000.0
2007-03-20 06:36:00,0.7014,0.7014,0.70128,0.70136,152399998.0
2007-03-20 06:37:00,0.70128,0.70128,0.70114,0.70117,106199996.0
2007-03-20 06:38:00,0.7012,0.70138,0.7012,0.70136,58200000.0
2007-03-20 06:39:00,0.70139,0.70139,0.70125,0.70136,98300001.0
2007-03-20 06:40:00,0.70138,0.70146,0.70132,0.70146,79999998.0
2007-03-20 06:41:00,0.70144,0.70144,0.70116,0.70125,129000001.0
2007-03-20 06:42:00,0.70124,0.70132,0.70111,0.70114,304799999.0
2007-03-20 06:43:00,0.70133,0.70136,0.70122,0.70136,128000001.0
2007-03-20 06:44:00,0.70131,0.70131,0.70118,0.70118,112300000.0
2007-03-20 06:45:00,0.70123,0.70133,0.70101,0.70104,73900000.0
2007-03-20 06:46:00,0.70108,0.70121,0.70102,0.70113,85700000.0
2007-03-20 06:47:00,0.70118,0.70132,0.70118,0.70129,82300001.0
2007-03-20 06:48:00,0.70134,0.70134,0.70124,0.70124,76500000.0
2007-03-20 06:49:00,0.70139,0.70146,0.70139,0.7014,81099999.0
2007-03-20 06:50:00,0.70139,0.70139,0.70103,0.70118,94400000.0
2007-03-20 06:51:00,0.70139,0.70141,0.70126,0.70136,166500000.0
2007-03-20 06:52:00,0.70128,0.70128,0.70113,0.70119,57100000.0
2007-03-20 06:53:00,0.70115,0.70125,0.70115,0.7012,136499999.0
2007-03-20 06:54:00,0.70117,0.70117,0.7009,0.70112,104300001.0
2007-03-20 06:55:00,0.70096,0.70105,0.70077,0.70077,70799999.0
2007-03-20 06:56:00,0.70108,0.7011,0.701,0.70102,82000000.0
2007-03-20 06:57:00,0.70095,0.70102,0.70091,0.70099,76800000.0
2007-03-20 06:58:00,0.70092,0.70104,0.7009,0.70097,110300001.0
2007-03-20 06:59:00,0.70102,0.70111,0.70099,0.70109,213999999.0
2007-03-20 07:00:00,0.7011,0.7012,0.70105,0.7011,156500001.0
2007-03-20 07:01:00,0.70099,0.70127,0.70089,0.70115,267800002.0
2007-03-20 07:02:00,0.70113,0.70122,0.70109,0.70122,104899999.0
2007-03-20 07:03:00,0.70116,0.70116,0.701,0.701,26000000.0
2007-03-20 07:04:00,0.70104,0.70113,0.70097,0.70097,91800001.0
2007-03-20 07:05:00,0.70108,0.70115,0.70102,0.70113,262499998.0
2007-03-20 07:06:00,0.70117,0.70117,0.70101,0.70101,241700000.0
2007-03-20 07:07:00,0.70107,0.70117,0.70105,0.70115,76500000.0
2007-03-20 07:08:00,0.70104,0.70112,0.70097,0.70097,97100000.0
2007-03-20 07:09:00,0.70107,0.70114,0.70097,0.70109,159999998.0
2007-03-20 07:10:00,0.70105,0.70113,0.70099,0.70113,60999999.0
2007-03-20 07:11:00,0.7011,0.70127,0.70107,0.70107,62299999.0
2007-03-20 07:12:00,0.70101,0.70125,0.70101,0.70106,49799999.0
2007-03-20 07:13:00,0.70101,0.70117,0.70101,0.70117,46300000.0
2007-03-20 07:14:00,0.70124,0.70144,0.70124,0.70144,18800000.0
2007-03-20 07:15:00,0.70118,0.70139,0.70118,0.7013,124800001.0
2007-03-20 07:16:00,0.70145,0.70145,0.70129,0.7013,149700000.0
2007-03-20 07:17:00,0.70125,0.7018,0.70125,0.7018,137499996.0
2007-03-20 07:18:00,0.70187,0.70191,0.70173,0.70173,217900002.0
2007-03-20 07:19:00,0.70177,0.7018,0.70168,0.70168,222199998.0
2007-03-20 07:20:00,0.70151,0.70155,0.70139,0.70139,60799999.0
2007-03-20 07:21:00,0.70143,0.70148,0.70133,0.70148,178299999.0
2007-03-20 07:22:00,0.70148,0.70162,0.70125,0.70135,156200000.0
2007-03-20 07:23:00,0.70133,0.70154,0.70126,0.70131,230000002.0
2007-03-20 07:24:00,0.70137,0.70137,0.7012,0.70127,112699999.0
2007-03-20 07:25:00,0.70127,0.70138,0.70125,0.70135,105299999.0
2007-03-20 07:26:00,0.70138,0.70157,0.70112,0.70126,80500001.0
2007-03-20 07:27:00,0.70133,0.70138,0.70114,0.70119,58300000.0
2007-03-20 07:28:00,0.70116,0.70133,0.70112,0.70112,186500000.0
2007-03-20 07:29:00,0.70113,0.70135,0.70113,0.70122,237100000.0
2007-03-20 07:30:00,0.70125,0.70129,0.7011,0.7011,242600000.0
2007-03-20 07:31:00,0.70125,0.70126,0.70115,0.7012,59000000.0
2007-03-20 07:32:00,0.70132,0.70132,0.70122,0.70122,54800000.0
2007-03-20 07:33:00,0.70112,0.70119,0.70078,0.70099,79600000.0
2007-03-20 07:34:00,0.70117,0.70133,0.70117,0.70128,85299998.0
2007-03-20 07:35:00,0.70141,0.70146,0.70141,0.70146,33400000.0
2007-03-20 07:36:00,0.70109,0.70139,0.70107,0.70136,96600000.0
2007-03-20 07:37:00,0.70147,0.70147,0.70126,0.70145,92999999.0
2007-03-20 07:38:00,0.70149,0.70166,0.70149,0.70165,65300001.0
2007-03-20 07:39:00,0.70145,0.70145,0.70136,0.70142,109100000.0
2007-03-20 07:40:00,0.70116,0.70116,0.70115,0.70115,49599998.0
2007-03-20 07:41:00,0.70107,0.70121,0.70107,0.70115,111499999.0
2007-03-20 07:42:00,0.70117,0.70125,0.70107,0.70112,147100000.0
2007-03-20 07:43:00,0.70115,0.70135,0.7011,0.70125,488499996.0
2007-03-20 07:44:00,0.70124,0.70131,0.70124,0.70131,24600000.0
2007-03-20 07:45:00,0.70141,0.70163,0.70141,0.70154,63900000.0
2007-03-20 07:46:00,0.70155,0.70155,0.70144,0.70153,56500000.0
2007-03-20 07:47:00,0.70145,0.70158,0.70145,0.70155,72200001.0
2007-03-20 07:48:00,0.70149,0.7015,0.70144,0.70148,26300000.0
2007-03-20 07:49:00,0.70155,0.70155,0.70145,0.7015,104100000.0
2007-03-20 07:50:00,0.70148,0.70148,0.70138,0.70146,74600002.0
2007-03-20 07:51:00,0.70135,0.70135,0.70113,0.7012,47200000.0
2007-03-20 07:52:00,0.7013,0.70137,0.7012,0.7012,128600001.0
2007-03-20 07:53:00,0.70128,0.70138,0.70119,0.7013,308999999.0
2007-03-20 07:54:00,0.70137,0.70137,0.70116,0.70132,127599999.0
2007-03-20 07:55:00,0.70129,0.70136,0.70119,0.70135,220500000.0
2007-03-20 07:56:00,0.70129,0.70129,0.70116,0.70129,43600000.0
2007-03-20 07:57:00,0.7012,0.70141,0.7012,0.70141,55499999.0
2007-03-20 07:58:00,0.70138,0.70151,0.70132,0.70151,120400003.0
2007-03-20 07:59:00,0.70144,0.70144,0.70099,0.70105,216099999.0
2007-03-20 08:00:00,0.70075,0.7009,0.70069,0.70086,70200000.0
2007-03-20 08:01:00,0.70077,0.70094,0.70077,0.7009,216499999.0
2007-03-20 08:02:00,0.70084,0.70084,0.70061,0.70084,218800001.0
2007-03-20 08:03:00,0.7008,0.70084,0.70058,0.70062,262600000.0
2007-03-20 08:04:00,0.70065,0.70093,0.70051,0.70091,212299999.0
2007-03-20 08:05:00,0.70095,0.70099,0.7009,0.70093,186699999.0
2007-03-20 08:06:00,0.701,0.70103,0.70093,0.70103,160400000.0
2007-03-20 08:07:00,0.70093,0.70096,0.70086,0.70088,38300001.0
2007-03-20 08:08:00,0.70085,0.7009,0.7008,0.70085,130900000.0
2007-03-20 08:09:00,0.7008,0.70093,0.70076,0.70086,137699999.0
2007-03-20 08:10:00,0.70089,0.70098,0.70084,0.70098,121299999.0
2007-03-20 08:11:00,0.70096,0.70096,0.70083,0.70083,35000000.0
2007-03-20 08:12:00,0.70085,0.70085,0.70069,0.7007,76700000.0
2007-03-20 08:13:00,0.70062,0.70068,0.70058,0.7006,60900001.0
2007-03-20 08:14:00,0.70047,0.70063,0.7004,0.70061,162699996.0
2007-03-20 08:15:00,0.70056,0.7008,0.70056,0.70063,115400001.0
2007-03-20 08:16:00,0.70057,0.70081,0.70047,0.70052,171900000.0
2007-03-20 08:17:00,0.70076,0.70086,0.70074,0.70082,131200000.0
2007-03-20 08:18:00,0.70087,0.701,0.70085,0.70085,125800001.0
2007-03-20 08:19:00,0.70094,0.70103,0.70094,0.70103,57300000.0
2007-03-20 08:20:00,0.70097,0.70104,0.70079,0.70102,181500000.0
2007-03-20 08:21:00,0.70105,0.7011,0.701,0.701,88800001.0
2007-03-20 08:22:00,0.70108,0.7011,0.70105,0.7011,44599999.0
2007-03-20 08:23:00,0.7011,0.70112,0.701,0.70108,127800000.0
2007-03-20 08:24:00,0.70101,0.70101,0.70078,0.70093,132499999.0
2007-03-20 08:25:00,0.70108,0.70113,0.70098,0.70113,145700000.0
2007-03-20 08:26:00,0.70114,0.70114,0.70094,0.70108,142100000.0
2007-03-20 08:27:00,0.70109,0.70119,0.70106,0.70112,120899999.0
2007-03-20 08:28:00,0.70111,0.70111,0.70095,0.70095,92499999.0
2007-03-20 08:29:00,0.70082,0.70109,0.70082,0.70109,90300000.0
2007-03-20 08:30:00,0.70107,0.70113,0.70084,0.70084,71899998.0
2007-03-20 08:31:00,0.70079,0.70116,0.70079,0.70116,113100000.0
2007-03-20 08:32:00,0.70111,0.70121,0.70111,0.70111,90500000.0
2007-03-20 08:33:00,0.70119,0.70125,0.70112,0.70125,72800000.0
2007-03-20 08:34:00,0.70116,0.70141,0.70116,0.70141,56700000.0
2007-03-20 08:35:00,0.70135,0.70151,0.7013,0.70151,82300000.0
2007-03-20 08:36:00,0.70143,0.70143,0.70101,0.70113,81899999.0
2007-03-20 08:37:00,0.7012,0.7014,0.70118,0.70134,166900002.0
2007-03-20 08:38:00,0.70126,0.70153,0.70126,0.70141,90500001.0
2007-03-20 08:39:00,0.70142,0.70166,0.70142,0.70159,159600000.0
2007-03-20 08:40:00,0.70151,0.70151,0.70144,0.70144,51800001.0
2007-03-20 08:41:00,0.70146,0.70146,0.70128,0.70128,69600000.0
2007-03-20 08:42:00,0.70124,0.70138,0.70117,0.7013,91400000.0
2007-03-20 08:43:00,0.70136,0.70138,0.70118,0.70137,80200001.0
2007-03-20 08:44:00,0.70145,0.70179,0.70145,0.70171,110800002.0
2007-03-20 08:45:00,0.70168,0.70185,0.70162,0.70185,56500000.0
2007-03-20 08:46:00,0.70187,0.70192,0.70173,0.70182,96499998.0
2007-03-20 08:47:00,0.70181,0.70181,0.70162,0.70173,134599999.0
2007-03-20 08:48:00,0.70165,0.70183,0.70165,0.70181,58000000.0
2007-03-20 08:49:00,0.70183,0.70186,0.70168,0.70168,82100000.0
2007-03-20 08:50:00,0.70172,0.70177,0.70168,0.7017,99599998.0
2007-03-20 08:51:00,0.7017,0.70171,0.70159,0.70162,42300000.0
2007-03-20 08:52:00,0.70155,0.70165,0.70152,0.70165,188799997.0
2007-03-20 08:53:00,0.70155,0.70168,0.70155,0.7016,236199998.0
2007-03-20 08:54:00,0.70156,0.70161,0.70149,0.70158,128399999.0
2007-03-20 08:55:00,0.70136,0.70163,0.70136,0.70136,120000000.0
2007-03-20 08:56:00,0.70137,0.70157,0.70134,0.70155,323299997.0
2007-03-20 08:57:00,0.70161,0.70165,0.70153,0.70153,86500000.0
2007-03-20 08:58:00,0.70155,0.7017,0.7015,0.7015,61299998.0
2007-03-20 08:59:00,0.70155,0.70175,0.7015,0.70175,64700000.0
2007-03-20 09:00:00,0.70173,0.70192,0.70166,0.70192,215300000.0
2007-03-20 09:01:00,0.70188,0.70203,0.70188,0.702,154100000.0
2007-03-20 09:02:00,0.70201,0.70204,0.70193,0.70204,74600000.0
2007-03-20 09:03:00,0.70197,0.70197,0.70175,0.7019,101899999.0
2007-03-20 09:04:00,0.7018,0.7018,0.70167,0.70167,71500000.0
2007-03-20 09:05:00,0.70171,0.70177,0.70163,0.70167,79600000.0
2007-03-20 09:06:00,0.70165,0.70179,0.70165,0.70179,42900000.0
2007-03-20 09:07:00,0.70182,0.70182,0.70168,0.7017,80400001.0
2007-03-20 09:08:00,0.70166,0.70184,0.70166,0.70172,63300000.0
2007-03-20 09:09:00,0.7015,0.70177,0.70142,0.70165,219199998.0
2007-03-20 09:10:00,0.7014,0.70177,0.70137,0.70143,81800000.0
2007-03-20 09:11:00,0.70158,0.70183,0.70158,0.70183,159399998.0
2007-03-20 09:12:00,0.70183,0.70183,0.70145,0.70153,71700000.0
2007-03-20 09:13:00,0.70154,0.70186,0.70129,0.70149,163800001.0
2007-03-20 09:14:00,0.70182,0.70198,0.70155,0.70187,395200000.0
2007-03-20 09:15:00,0.70173,0.70203,0.7012,0.70168,303299995.0
2007-03-20 09:16:00,0.70185,0.70198,0.70165,0.7018,687599999.0
2007-03-20 09:17:00,0.70153,0.70182,0.70144,0.7017,80900000.0
2007-03-20 09:18:00,0.70172,0.70185,0.7017,0.7018,264199998.0
2007-03-20 09:19:00,0.7018,0.7019,0.7018,0.70185,72800001.0
2007-03-20 09:20:00,0.70172,0.70182,0.70144,0.70153,313000000.0
2007-03-20 09:21:00,0.70185,0.70185,0.70175,0.7018,128000000.0
2007-03-20 09:22:00,0.70197,0.70231,0.70197,0.70217,108099999.0
2007-03-20 09:23:00,0.70211,0.70224,0.7021,0.70215,204099998.0
2007-03-20 09:24:00,0.7021,0.70221,0.70205,0.70217,110200001.0
2007-03-20 09:25:00,0.70219,0.7023,0.70209,0.70209,76499999.0
2007-03-20 09:26:00,0.70202,0.70202,0.7018,0.70185,240199998.0
2007-03-20 09:27:00,0.702,0.702,0.70178,0.70178,69200000.0
2007-03-20 09:28:00,0.7018,0.70186,0.7016,0.70163,153900000.0
2007-03-20 09:29:00,0.70159,0.70169,0.70155,0.70155,37300000.0
2007-03-20 09:30:00,0.70168,0.70199,0.70158,0.70158,288600002.0
2007-03-20 09:31:00,0.7015,0.70163,0.70148,0.70151,130800001.0
2007-03-20 09:32:00,0.70155,0.70184,0.70155,0.70165,257299999.0
2007-03-20 09:33:00,0.70178,0.70193,0.70173,0.70173,182300000.0
2007-03-20 09:34:00,0.7017,0.70183,0.70154,0.70157,138100002.0
2007-03-20 09:35:00,0.70156,0.70174,0.70153,0.70154,218099998.0
2007-03-20 09:36:00,0.70153,0.70162,0.70145,0.70162,295000000.0
2007-03-20 09:37:00,0.70138,0.7018,0.70138,0.70155,111000000.0
2007-03-20 09:38:00,0.70171,0.70218,0.70171,0.70198,187899999.0
2007-03-20 09:39:00,0.70211,0.70211,0.70189,0.70195,71699999.0
2007-03-20 09:40:00,0.70173,0.70183,0.70165,0.70183,216899999.0
2007-03-20 09:41:00,0.70172,0.70187,0.70163,0.70163,284199998.0
2007-03-20 09:42:00,0.70167,0.70187,0.70165,0.70173,152699998.0
2007-03-20 09:43:00,0.70185,0.70191,0.70174,0.70174,327499998.0
2007-03-20 09:44:00,0.70187,0.7019,0.70175,0.70179,215099999.0
2007-03-20 09:45:00,0.70186,0.70201,0.70186,0.70199,147000000.0
2007-03-20 09:46:00,0.70194,0.70209,0.70194,0.702,124300002.0
2007-03-20 09:47:00,0.70204,0.70208,0.70168,0.70184,152900001.0
2007-03-20 09:48:00,0.702,0.702,0.7019,0.7019,31200000.0
2007-03-20 09:49:00,0.70183,0.70195,0.70183,0.70194,132799997.0
2007-03-20 09:50:00,0.702,0.70209,0.70191,0.70205,260400004.0
2007-03-20 09:51:00,0.70194,0.70216,0.70166,0.70176,147200001.0
2007-03-20 09:52:00,0.70194,0.70199,0.70181,0.70191,297900000.0
2007-03-20 09:53:00,0.70189,0.70189,0.7017,0.7017,151800001.0
2007-03-20 09:54:00,0.70155,0.70208,0.70124,0.70147,270599999.0
2007-03-20 09:55:00,0.70164,0.70172,0.70159,0.70161,130399998.0
2007-03-20 09:56:00,0.70148,0.70178,0.70131,0.70156,279999998.0
2007-03-20 09:57:00,0.70161,0.70166,0.70152,0.70162,115499998.0
2007-03-20 09:58:00,0.7015,0.7016,0.7015,0.70156,99100000.0
2007-03-20 09:59:00,0.70156,0.70157,0.70152,0.70157,27900000.0
2007-03-20 10:00:00,0.70146,0.70146,0.70116,0.70137,117399998.0
2007-03-20 10:01:00,0.70127,0.7014,0.70121,0.70132,53800000.0
2007-03-20 10:02:00,0.70131,0.70131,0.70119,0.70119,19100001.0
2007-03-20 10:03:00,0.70107,0.70121,0.701,0.70121,85800001.0
2007-03-20 10:04:00,0.70126,0.70145,0.70126,0.70136,36700000.0
2007-03-20 10:05:00,0.70142,0.70144,0.70138,0.70141,87500000.0
2007-03-20 10:06:00,0.70125,0.70142,0.70125,0.70142,70099998.0
2007-03-20 10:07:00,0.7014,0.70151,0.70136,0.70136,81400002.0
2007-03-20 10:08:00,0.70126,0.70128,0.70126,0.70128,19000000.0
2007-03-20 10:09:00,0.70125,0.70145,0.7011,0.70125,95999999.0
2007-03-20 10:10:00,0.70088,0.70133,0.70088,0.7013,104999997.0
2007-03-20 10:11:00,0.70123,0.70133,0.70112,0.70112,140399998.0
2007-03-20 10:12:00,0.70102,0.70121,0.70102,0.70121,50200000.0
2007-03-20 10:13:00,0.70125,0.70125,0.70096,0.70107,144600001.0
2007-03-20 10:14:00,0.70105,0.70139,0.70105,0.7012,106699997.0
2007-03-20 10:15:00,0.70121,0.70129,0.70115,0.70128,107799999.0
2007-03-20 10:16:00,0.70122,0.70144,0.70122,0.70137,60500000.0
2007-03-20 10:17:00,0.70132,0.70146,0.70128,0.70146,57300001.0
2007-03-20 10:18:00,0.7015,0.7015,0.70105,0.70105,135800002.0
2007-03-20 10:19:00,0.70137,0.70152,0.70137,0.70152,41900001.0
2007-03-20 10:20:00,0.70152,0.70158,0.70149,0.70154,67100000.0
2007-03-20 10:21:00,0.70151,0.70177,0.70151,0.70177,42899999.0
2007-03-20 10:22:00,0.70194,0.70207,0.70194,0.70207,37200000.0
2007-03-20 10:23:00,0.70209,0.70217,0.70196,0.70196,137799997.0
2007-03-20 10:24:00,0.70197,0.70205,0.70193,0.702,98800000.0
2007-03-20 10:25:00,0.70206,0.70209,0.70201,0.70208,82700000.0
2007-03-20 10:26:00,0.70215,0.70221,0.7021,0.7022,120899999.0
2007-03-20 10:27:00,0.70227,0.70231,0.70217,0.70217,91600000.0
2007-03-20 10:28:00,0.70213,0.70222,0.70198,0.70207,190100000.0
2007-03-20 10:29:00,0.70205,0.70211,0.70203,0.7021,51100000.0
2007-03-20 10:30:00,0.7021,0.7022,0.70198,0.70198,71299999.0
2007-03-20 10:31:00,0.70188,0.70206,0.70186,0.70205,124400001.0
2007-03-20 10:32:00,0.70218,0.70224,0.70195,0.7021,152900001.0
2007-03-20 10:33:00,0.70225,0.70236,0.7022,0.70228,76700000.0
2007-03-20 10:34:00,0.70269,0.70314,0.70269,0.70311,60600000.0
2007-03-20 10:35:00,0.70311,0.70311,0.70283,0.70283,40600000.0
2007-03-20 10:36:00,0.70283,0.70292,0.70278,0.70289,118899999.0
2007-03-20 10:37:00,0.70288,0.70298,0.70281,0.70281,72800001.0
2007-03-20 10:38:00,0.70285,0.70288,0.70271,0.7028,168900001.0
2007-03-20 10:39:00,0.70274,0.7029,0.70274,0.70276,53300000.0
2007-03-20 10:40:00,0.70284,0.70284,0.70275,0.70275,54499999.0
2007-03-20 10:41:00,0.7027,0.70277,0.70246,0.70256,124900000.0
2007-03-20 10:42:00,0.70252,0.70252,0.70242,0.70247,62400000.0
2007-03-20 10:43:00,0.70241,0.70251,0.70228,0.70232,98799999.0
2007-03-20 10:44:00,0.70217,0.70217,0.70191,0.70191,63400000.0
2007-03-20 10:45:00,0.70208,0.7023,0.70195,0.70195,77699999.0
2007-03-20 10:46:00,0.7021,0.70264,0.7021,0.70264,80100003.0
2007-03-20 10:47:00,0.70257,0.70257,0.70233,0.70247,46400000.0
2007-03-20 10:48:00,0.70253,0.70256,0.70245,0.7025,101200001.0
2007-03-20 10:49:00,0.70264,0.70266,0.70259,0.7026,62900000.0
2007-03-20 10:50:00,0.70262,0.70275,0.70235,0.70247,93600000.0
2007-03-20 10:51:00,0.70267,0.70295,0.70267,0.70291,93300002.0
2007-03-20 10:52:00,0.70293,0.703,0.7029,0.7029,44599999.0
2007-03-20 10:53:00,0.70289,0.70289,0.70279,0.70279,29100000.0
2007-03-20 10:54:00,0.7028,0.7031,0.70279,0.70299,84799999.0
2007-03-20 10:55:00,0.70299,0.7031,0.70293,0.7031,69800000.0
2007-03-20 10:56:00,0.70299,0.70318,0.70283,0.70318,53299999.0
2007-03-20 10:57:00,0.70313,0.70313,0.7029,0.70296,53300000.0
2007-03-20 10:58:00,0.70301,0.70301,0.70249,0.70249,123599998.0
2007-03-20 10:59:00,0.70261,0.70306,0.70261,0.7029,105999999.0
2007-03-20 11:00:00,0.70309,0.70315,0.70291,0.70291,107000000.0
2007-03-20 11:01:00,0.70284,0.70303,0.70284,0.7029,81299998.0
2007-03-20 11:02:00,0.70291,0.70296,0.7028,0.7028,40100000.0
2007-03-20 11:03:00,0.70279,0.70283,0.70275,0.70283,129999998.0
2007-03-20 11:04:00,0.70281,0.7029,0.70257,0.70276,79800000.0
2007-03-20 11:05:00,0.7027,0.7027,0.70251,0.70251,84299998.0
2007-03-20 11:06:00,0.70238,0.70238,0.70194,0.70205,84200001.0
2007-03-20 11:07:00,0.70212,0.7027,0.70212,0.7027,63800001.0
2007-03-20 11:08:00,0.70277,0.70288,0.70262,0.70288,76400000.0
2007-03-20 11:09:00,0.7028,0.7028,0.70262,0.70265,114099996.0
2007-03-20 11:10:00,0.70268,0.70295,0.70257,0.70281,100299999.0
2007-03-20 11:11:00,0.70286,0.70287,0.70258,0.70268,94500001.0
2007-03-20 11:12:00,0.70253,0.70257,0.70248,0.70254,69899999.0
2007-03-20 11:13:00,0.70253,0.70255,0.70251,0.70251,23900000.0
2007-03-20 11:14:00,0.7025,0.7025,0.70245,0.7025,56699999.0
2007-03-20 11:15:00,0.70239,0.70258,0.70239,0.70257,84999999.0
2007-03-20 11:16:00,0.70259,0.70274,0.70259,0.70267,90300000.0
2007-03-20 11:17:00,0.70263,0.70264,0.7025,0.7025,88099999.0
2007-03-20 11:18:00,0.70239,0.70258,0.70239,0.70258,31000000.0
2007-03-20 11:19:00,0.70263,0.70267,0.70255,0.70255,43100000.0
2007-03-20 11:20:00,0.70255,0.70255,0.70255,0.70255,16200000.0
2007-03-20 11:21:00,0.70242,0.70256,0.70242,0.7025,64799999.0
2007-03-20 11:22:00,0.70252,0.70252,0.70241,0.7025,93199999.0
2007-03-20 11:23:00,0.70257,0.7026,0.70242,0.70242,82400000.0
2007-03-20 11:24:00,0.70255,0.70255,0.70239,0.70248,103000000.0
2007-03-20 11:25:00,0.7025,0.70257,0.70247,0.70249,83400000.0
2007-03-20 11:26:00,0.7025,0.70251,0.70241,0.70245,69599999.0
2007-03-20 11:27:00,0.70251,0.70263,0.70248,0.70257,84499999.0
2007-03-20 11:28:00,0.70258,0.70258,0.70245,0.70246,77600000.0
2007-03-20 11:29:00,0.70243,0.70243,0.70228,0.70237,93300000.0
2007-03-20 11:30:00,0.70228,0.7025,0.70228,0.7025,116500000.0
2007-03-20 11:31:00,0.70241,0.70258,0.70225,0.70258,87200000.0
2007-03-20 11:32:00,0.70259,0.70263,0.7023,0.70235,160200001.0
2007-03-20 11:33:00,0.70251,0.70252,0.7024,0.7025,51200000.0
2007-03-20 11:34:00,0.70257,0.70264,0.70243,0.70256,72700000.0
2007-03-20 11:35:00,0.70272,0.70287,0.70266,0.70266,59700000.0
2007-03-20 11:36:00,0.70277,0.70281,0.70277,0.70281,21600000.0
2007-03-20 11:37:00,0.70268,0.70276,0.70266,0.70276,77000002.0
2007-03-20 11:38:00,0.7027,0.70272,0.70259,0.70268,67500000.0
2007-03-20 11:39:00,0.70275,0.70275,0.70238,0.7024,144600000.0
2007-03-20 11:40:00,0.70232,0.70247,0.70232,0.70242,74800000.0
2007-03-20 11:41:00,0.70235,0.7024,0.70223,0.70223,101000002.0
2007-03-20 11:42:00,0.70235,0.70239,0.70226,0.70226,62100000.0
2007-03-20 11:43:00,0.70221,0.70221,0.70198,0.70198,108999998.0
2007-03-20 11:44:00,0.70216,0.70216,0.70201,0.70201,46500000.0
2007-03-20 11:45:00,0.70213,0.70224,0.70213,0.70224,45400000.0
2007-03-20 11:46:00,0.70208,0.70219,0.70195,0.70203,108600000.0
2007-03-20 11:47:00,0.70191,0.70191,0.70174,0.70175,52199999.0
2007-03-20 11:48:00,0.70177,0.70183,0.70176,0.70176,49299999.0
2007-03-20 11:49:00,0.70186,0.70191,0.70164,0.70166,95600000.0
2007-03-20 11:50:00,0.7019,0.70195,0.7019,0.70195,11900000.0
2007-03-20 11:51:00,0.7022,0.7022,0.702,0.70206,106100000.0
2007-03-20 11:52:00,0.7021,0.70217,0.7021,0.70215,44600000.0
2007-03-20 11:53:00,0.70217,0.7025,0.70212,0.7025,117699999.0
2007-03-20 11:54:00,0.70259,0.7026,0.70234,0.70251,119400001.0
2007-03-20 11:55:00,0.70253,0.70262,0.70236,0.70258,147300000.0
2007-03-20 11:56:00,0.70249,0.70273,0.70229,0.70253,134100000.0
2007-03-20 11:57:00,0.70263,0.70263,0.70233,0.70251,67300000.0
2007-03-20 11:58:00,0.70255,0.70263,0.70255,0.70255,127900000.0
2007-03-20 11:59:00,0.7025,0.7025,0.70242,0.70242,39100000.0
2007-03-20 12:00:00,0.70226,0.70237,0.70221,0.70229,103500000.0
2007-03-20 12:01:00,0.70236,0.70256,0.70236,0.70243,49400000.0
2007-03-20 12:02:00,0.70247,0.70247,0.70238,0.70244,28600000.0
2007-03-20 12:03:00,0.70238,0.70238,0.70221,0.7023,141899999.0
2007-03-20 12:04:00,0.70203,0.70216,0.70203,0.70213,64700001.0
2007-03-20 12:05:00,0.70225,0.70239,0.70218,0.70238,91699999.0
2007-03-20 12:06:00,0.70244,0.70263,0.70235,0.70237,96999999.0
2007-03-20 12:07:00,0.70234,0.70242,0.70234,0.70234,53300000.0
2007-03-20 12:08:00,0.70226,0.70248,0.70226,0.70228,103099999.0
2007-03-20 12:09:00,0.70236,0.7024,0.70226,0.70227,58100000.0
2007-03-20 12:10:00,0.70225,0.70244,0.70218,0.70218,77200001.0
2007-03-20 12:11:00,0.70241,0.70247,0.7022,0.70247,113099998.0
2007-03-20 12:12:00,0.70262,0.70262,0.70239,0.7025,123500002.0
2007-03-20 12:13:00,0.70249,0.70249,0.70212,0.70212,101600001.0
2007-03-20 12:14:00,0.70225,0.70226,0.70217,0.70225,145200002.0
2007-03-20 12:15:00,0.70232,0.70238,0.70219,0.70219,66700000.0
2007-03-20 12:16:00,0.7023,0.70235,0.70226,0.70226,46199999.0
2007-03-20 12:17:00,0.70246,0.70249,0.70246,0.70249,30400000.0
2007-03-20 12:18:00,0.70265,0.70267,0.70257,0.70267,78900000.0
2007-03-20 12:19:00,0.7026,0.7026,0.7026,0.7026,9600000.0
2007-03-20 12:20:00,0.70261,0.70269,0.7024,0.7024,71199999.0
2007-03-20 12:21:00,0.70243,0.70243,0.7024,0.70243,27700000.0
2007-03-20 12:22:00,0.70272,0.70285,0.70227,0.70257,145999997.0
2007-03-20 12:23:00,0.70244,0.70255,0.70244,0.70255,58500000.0
2007-03-20 12:24:00,0.70246,0.70246,0.70239,0.70243,34700000.0
2007-03-20 12:25:00,0.70233,0.70244,0.70228,0.7024,53500000.0
2007-03-20 12:26:00,0.70237,0.70249,0.70228,0.70249,95599998.0
2007-03-20 12:27:00,0.70229,0.70235,0.70224,0.70235,76600000.0
2007-03-20 12:28:00,0.7024,0.70245,0.70233,0.70245,125099999.0
2007-03-20 12:29:00,0.70249,0.70249,0.70244,0.70244,57400000.0
2007-03-20 12:30:00,0.70238,0.70238,0.7023,0.7023,59199999.0
2007-03-20 12:31:00,0.70227,0.70229,0.70217,0.70223,36900000.0
2007-03-20 12:32:00,0.7022,0.70225,0.70215,0.70215,133900000.0
2007-03-20 12:33:00,0.70218,0.70222,0.70211,0.70219,50200000.0
2007-03-20 12:34:00,0.70222,0.70223,0.70218,0.70223,35000000.0
2007-03-20 12:35:00,0.7022,0.70231,0.70216,0.70231,63199999.0
2007-03-20 12:36:00,0.70225,0.70225,0.70225,0.70225,19100000.0
2007-03-20 12:37:00,0.70236,0.70236,0.70224,0.70232,93799999.0
2007-03-20 12:38:00,0.70241,0.70253,0.70235,0.70235,43700000.0
2007-03-20 12:39:00,0.70234,0.70237,0.70233,0.70237,31100001.0
2007-03-20 12:40:00,0.70221,0.70224,0.70221,0.70224,14300000.0
2007-03-20 12:41:00,0.70218,0.70218,0.70191,0.70196,106900000.0
2007-03-20 12:42:00,0.70205,0.70214,0.70189,0.70214,128699999.0
2007-03-20 12:43:00,0.70202,0.70213,0.70202,0.70202,102600000.0
2007-03-20 12:44:00,0.70197,0.70213,0.70197,0.70201,93200002.0
2007-03-20 12:45:00,0.7021,0.7021,0.70195,0.70205,90999999.0
2007-03-20 12:46:00,0.70199,0.70209,0.70193,0.70203,66100000.0
2007-03-20 12:47:00,0.7021,0.7021,0.70188,0.70199,121900002.0
2007-03-20 12:48:00,0.70197,0.70217,0.70195,0.70208,45199999.0
2007-03-20 12:49:00,0.70204,0.70205,0.7019,0.70205,120199998.0
2007-03-20 12:50:00,0.70198,0.70207,0.70189,0.70194,93999999.0
2007-03-20 12:51:00,0.70198,0.70205,0.70196,0.70197,103999999.0
2007-03-20 12:52:00,0.70193,0.702,0.70192,0.70192,45800000.0
2007-03-20 12:53:00,0.70195,0.70195,0.70187,0.70187,27400000.0
2007-03-20 12:54:00,0.70191,0.70205,0.70187,0.70205,68499999.0
2007-03-20 12:55:00,0.70192,0.70197,0.70182,0.70182,114299998.0
2007-03-20 12:56:00,0.70187,0.70201,0.70187,0.70201,40200000.0
2007-03-20 12:57:00,0.70205,0.70205,0.70191,0.70193,120300002.0
2007-03-20 12:58:00,0.70192,0.70195,0.7019,0.70195,37300000.0
2007-03-20 12:59:00,0.70193,0.70203,0.70186,0.70194,93900001.0
2007-03-20 13:00:00,0.70196,0.70206,0.70191,0.70206,69400000.0
2007-03-20 13:01:00,0.70195,0.70195,0.7019,0.7019,12800000.0
2007-03-20 13:02:00,0.70162,0.70162,0.70135,0.70141,136799999.0
2007-03-20 13:03:00,0.70132,0.70138,0.70126,0.70129,133800001.0
2007-03-20 13:04:00,0.70125,0.70125,0.70102,0.70102,46000000.0
2007-03-20 13:05:00,0.70086,0.701,0.70085,0.701,92499999.0
2007-03-20 13:06:00,0.70097,0.70108,0.70097,0.70106,173900004.0
2007-03-20 13:07:00,0.70117,0.70126,0.70116,0.70116,104099998.0
2007-03-20 13:08:00,0.70137,0.70144,0.70132,0.70133,64599999.0
2007-03-20 13:09:00,0.70136,0.70142,0.70134,0.70137,51000000.0
2007-03-20 13:10:00,0.70139,0.70139,0.70127,0.70137,38399999.0
2007-03-20 13:11:00,0.70132,0.70139,0.70124,0.7013,148800002.0
2007-03-20 13:12:00,0.70139,0.70146,0.70129,0.7014,57700000.0
2007-03-20 13:13:00,0.70148,0.7016,0.70148,0.7015,107600001.0
2007-03-20 13:14:00,0.70133,0.70155,0.70133,0.70145,95800001.0
2007-03-20 13:15:00,0.70141,0.70141,0.70129,0.70129,72100000.0
2007-03-20 13:16:00,0.70129,0.70134,0.70129,0.70132,65900000.0
2007-03-20 13:17:00,0.7014,0.70153,0.70137,0.70145,89799999.0
2007-03-20 13:18:00,0.7014,0.7014,0.7014,0.7014,7200000.0
2007-03-20 13:19:00,0.7014,0.7015,0.7014,0.7015,20700000.0
2007-03-20 13:20:00,0.70135,0.70148,0.70135,0.70136,60400001.0
2007-03-20 13:21:00,0.70151,0.70151,0.70128,0.70128,15700000.0
2007-03-20 13:22:00,0.70135,0.70135,0.70135,0.70135,18100000.0
2007-03-20 13:23:00,0.70139,0.70151,0.70135,0.70145,28799999.0
2007-03-20 13:24:00,0.70154,0.70154,0.70134,0.70135,95700000.0
2007-03-20 13:25:00,0.70147,0.70147,0.70136,0.70136,65299999.0
2007-03-20 13:26:00,0.70135,0.70139,0.70128,0.70139,61499999.0
2007-03-20 13:27:00,0.70154,0.70176,0.70154,0.70176,4000000.0
2007-03-20 13:28:00,0.70193,0.70195,0.70191,0.70195,39900000.0
2007-03-20 13:29:00,0.70195,0.70204,0.70195,0.70197,33199999.0
2007-03-20 13:30:00,0.70206,0.70226,0.70206,0.70219,63800000.0
2007-03-20 13:31:00,0.70241,0.70243,0.70239,0.70242,82599998.0
2007-03-20 13:32:00,0.70238,0.70253,0.70238,0.70253,62200000.0
2007-03-20 13:33:00,0.70261,0.70287,0.70261,0.70281,66000000.0
2007-03-20 13:34:00,0.70289,0.703,0.70283,0.70283,86799999.0
2007-03-20 13:35:00,0.70286,0.70286,0.7027,0.7027,109300000.0
2007-03-20 13:36:00,0.70282,0.70292,0.7028,0.70286,79100000.0
2007-03-20 13:37:00,0.70283,0.70291,0.70266,0.70275,122799999.0
2007-03-20 13:38:00,0.70284,0.70287,0.70268,0.70272,61300000.0
2007-03-20 13:39:00,0.70287,0.70287,0.70274,0.70285,90100000.0
2007-03-20 13:40:00,0.70281,0.70294,0.70278,0.70281,64199999.0
2007-03-20 13:41:00,0.7029,0.703,0.70287,0.70287,73800000.0
2007-03-20 13:42:00,0.70291,0.70291,0.70284,0.70284,19899999.0
2007-03-20 13:43:00,0.70285,0.70293,0.70285,0.70288,46200000.0
2007-03-20 13:44:00,0.70292,0.703,0.70286,0.703,31800000.0
2007-03-20 13:45:00,0.70295,0.70303,0.70281,0.70303,89000000.0
2007-03-20 13:46:00,0.70295,0.70312,0.70293,0.70312,69399999.0
2007-03-20 13:47:00,0.70318,0.7035,0.70318,0.70342,145900002.0
2007-03-20 13:48:00,0.70338,0.70338,0.70319,0.70322,39700000.0
2007-03-20 13:49:00,0.7032,0.7032,0.7032,0.7032,12700000.0
2007-03-20 13:50:00,0.70291,0.70301,0.70291,0.70295,50000001.0
2007-03-20 13:51:00,0.70291,0.70297,0.70291,0.70297,30400000.0
2007-03-20 13:52:00,0.70299,0.70299,0.70283,0.70297,102399999.0
2007-03-20 13:53:00,0.70293,0.70301,0.70293,0.70296,49900000.0
2007-03-20 13:54:00,0.70302,0.70307,0.70298,0.703,78400000.0
2007-03-20 13:55:00,0.703,0.7031,0.70295,0.70305,74600001.0
2007-03-20 13:56:00,0.70297,0.7031,0.70297,0.70308,72200000.0
2007-03-20 13:57:00,0.70315,0.70315,0.70296,0.70298,123800000.0
2007-03-20 13:58:00,0.703,0.703,0.703,0.703,15900000.0
2007-03-20 13:59:00,0.70287,0.703,0.70286,0.70289,95800000.0
2007-03-20 14:00:00,0.70332,0.70332,0.70281,0.70289,130999999.0
2007-03-20 14:01:00,0.70295,0.70308,0.70295,0.70304,44700000.0
2007-03-20 14:02:00,0.70303,0.70303,0.7029,0.7029,122499999.0
2007-03-20 14:03:00,0.70291,0.70312,0.70291,0.70312,25500000.0
2007-03-20 14:04:00,0.70313,0.70313,0.70292,0.70297,109499998.0
2007-03-20 14:05:00,0.70303,0.70304,0.7029,0.7029,54100000.0
2007-03-20 14:06:00,0.7029,0.70292,0.70278,0.70292,89399999.0
2007-03-20 14:07:00,0.70273,0.70273,0.7025,0.7025,73299999.0
2007-03-20 14:08:00,0.70257,0.70257,0.70243,0.70255,65200001.0
2007-03-20 14:09:00,0.70253,0.70253,0.70221,0.70247,96799999.0
2007-03-20 14:10:00,0.70243,0.7025,0.70243,0.70245,91599999.0
2007-03-20 14:11:00,0.70252,0.70252,0.7024,0.7024,50099999.0
2007-03-20 14:12:00,0.70237,0.7024,0.70228,0.70228,78900002.0
2007-03-20 14:13:00,0.70225,0.70231,0.70214,0.70231,106499998.0
2007-03-20 14:14:00,0.70243,0.70244,0.70232,0.70237,53000000.0
2007-03-20 14:15:00,0.70252,0.70281,0.70242,0.70281,91299998.0
2007-03-20 14:16:00,0.70301,0.70303,0.70301,0.70301,11100000.0
2007-03-20 14:17:00,0.70311,0.70318,0.70302,0.70318,80100000.0
2007-03-20 14:18:00,0.70325,0.70332,0.70323,0.70323,62399998.0
2007-03-20 14:19:00,0.70325,0.70341,0.70323,0.70323,51700000.0
2007-03-20 14:20:00,0.70329,0.70337,0.70329,0.70334,50000000.0
2007-03-20 14:21:00,0.70339,0.7034,0.70333,0.7034,61199999.0
2007-03-20 14:22:00,0.70344,0.70371,0.70344,0.70355,110000000.0
2007-03-20 14:23:00,0.70367,0.70373,0.70362,0.70362,93300000.0
2007-03-20 14:24:00,0.70364,0.7038,0.70364,0.70375,61600000.0
2007-03-20 14:25:00,0.70368,0.7038,0.70362,0.7038,76499999.0
2007-03-20 14:26:00,0.70385,0.70385,0.70368,0.70379,129999999.0
2007-03-20 14:27:00,0.70374,0.70392,0.70374,0.70385,102300000.0
2007-03-20 14:28:00,0.70385,0.70394,0.70379,0.70379,63800000.0
2007-03-20 14:29:00,0.7038,0.7038,0.70367,0.70367,28000000.0
2007-03-20 14:30:00,0.70349,0.70356,0.70324,0.70344,90100001.0
2007-03-20 14:31:00,0.70341,0.70358,0.70341,0.70355,66600000.0
2007-03-20 14:32:00,0.70348,0.7035,0.70341,0.70349,115300001.0
2007-03-20 14:33:00,0.70342,0.7035,0.70333,0.70333,77999999.0
2007-03-20 14:34:00,0.70341,0.7035,0.70337,0.70346,53800000.0
2007-03-20 14:35:00,0.7034,0.70353,0.70338,0.70346,73099999.0
2007-03-20 14:36:00,0.70356,0.70356,0.70344,0.70345,128600001.0
2007-03-20 14:37:00,0.70348,0.70379,0.70348,0.70379,77099999.0
2007-03-20 14:38:00,0.70384,0.70394,0.70372,0.70385,90199999.0
2007-03-20 14:39:00,0.70386,0.70401,0.70381,0.70392,202000000.0
2007-03-20 14:40:00,0.7038,0.7039,0.7038,0.70387,54100000.0
2007-03-20 14:41:00,0.70386,0.70402,0.70386,0.70402,39000000.0
2007-03-20 14:42:00,0.70409,0.70409,0.70397,0.70397,61500001.0
2007-03-20 14:43:00,0.70401,0.70411,0.70398,0.70402,80300000.0
2007-03-20 14:44:00,0.70407,0.7041,0.704,0.70409,78800000.0
2007-03-20 14:45:00,0.70411,0.70421,0.70405,0.70421,45400000.0
2007-03-20 14:46:00,0.70433,0.70433,0.70415,0.70418,134799999.0
2007-03-20 14:47:00,0.70415,0.70422,0.70398,0.70398,111600002.0
2007-03-20 14:48:00,0.70402,0.70424,0.70402,0.70424,31900000.0
2007-03-20 14:49:00,0.7042,0.70427,0.70414,0.70418,92099998.0
2007-03-20 14:50:00,0.70424,0.7044,0.70421,0.70427,46000000.0
2007-03-20 14:51:00,0.70413,0.70427,0.70413,0.70421,96599999.0
2007-03-20 14:52:00,0.70416,0.7043,0.70416,0.7042,51000000.0
2007-03-20 14:53:00,0.70418,0.70418,0.70403,0.70418,52400000.0
2007-03-20 14:54:00,0.70422,0.70433,0.70415,0.70415,105700000.0
2007-03-20 14:55:00,0.70429,0.70487,0.70429,0.70456,105100000.0
2007-03-20 14:56:00,0.70462,0.70475,0.70462,0.70472,64499998.0
2007-03-20 14:57:00,0.70467,0.70478,0.70453,0.70459,61900000.0
2007-03-20 14:58:00,0.705,0.70516,0.70484,0.70489,167100002.0
2007-03-20 14:59:00,0.70492,0.70494,0.70475,0.70475,108600001.0
2007-03-20 15:00:00,0.70471,0.70476,0.70454,0.70454,38600001.0
2007-03-20 15:01:00,0.70452,0.7046,0.7045,0.70457,128399999.0
2007-03-20 15:02:00,0.70448,0.70448,0.7041,0.70423,135000000.0
2007-03-20 15:03:00,0.70427,0.70442,0.70423,0.70427,66700000.0
2007-03-20 15:04:00,0.70433,0.70433,0.70415,0.70415,62700000.0
2007-03-20 15:05:00,0.70428,0.70433,0.70411,0.70433,71199999.0
2007-03-20 15:06:00,0.70432,0.70432,0.70389,0.70404,161699998.0
2007-03-20 15:07:00,0.70411,0.70416,0.70391,0.7041,81900002.0
2007-03-20 15:08:00,0.70429,0.70435,0.70415,0.70422,175600004.0
2007-03-20 15:09:00,0.70413,0.70419,0.70413,0.70418,82599999.0
2007-03-20 15:10:00,0.70413,0.70421,0.70383,0.70383,107100002.0
2007-03-20 15:11:00,0.70388,0.70388,0.70377,0.70379,75300001.0
2007-03-20 15:12:00,0.70376,0.70379,0.70376,0.70379,10400000.0
2007-03-20 15:13:00,0.7037,0.70384,0.7037,0.7037,69500000.0
2007-03-20 15:14:00,0.70368,0.70383,0.7036,0.70375,162700001.0
2007-03-20 15:15:00,0.70374,0.70381,0.70361,0.70381,60100000.0
2007-03-20 15:16:00,0.70381,0.70381,0.7036,0.70369,51799999.0
2007-03-20 15:17:00,0.70372,0.70373,0.70349,0.70353,102199999.0
2007-03-20 15:18:00,0.70356,0.70389,0.70356,0.70374,98299999.0
2007-03-20 15:19:00,0.70378,0.70378,0.70368,0.70368,37399999.0
2007-03-20 15:20:00,0.70358,0.70374,0.70353,0.70368,113999999.0
2007-03-20 15:21:00,0.70368,0.70374,0.70361,0.70371,140799997.0
2007-03-20 15:22:00,0.70371,0.70377,0.70358,0.70372,75900001.0
2007-03-20 15:23:00,0.70378,0.70378,0.70366,0.70367,63000001.0
2007-03-20 15:24:00,0.70357,0.70357,0.70338,0.70347,103999998.0
2007-03-20 15:25:00,0.70344,0.70344,0.70317,0.70317,35500000.0
2007-03-20 15:26:00,0.7031,0.7031,0.70293,0.70294,112000000.0
2007-03-20 15:27:00,0.70295,0.70298,0.70281,0.70288,151000003.0
2007-03-20 15:28:00,0.70293,0.70297,0.70286,0.70297,57200000.0
2007-03-20 15:29:00,0.70313,0.70313,0.70298,0.70308,86600000.0
2007-03-20 15:30:00,0.70306,0.70312,0.70306,0.70312,18300000.0
2007-03-20 15:31:00,0.70301,0.70301,0.70283,0.70283,25500000.0
2007-03-20 15:32:00,0.70287,0.70294,0.70282,0.70288,106199998.0
2007-03-20 15:33:00,0.70283,0.70297,0.70283,0.70285,79800001.0
2007-03-20 15:34:00,0.70287,0.70298,0.70287,0.7029,68500000.0
2007-03-20 15:35:00,0.70289,0.70299,0.70282,0.70295,105099999.0
2007-03-20 15:36:00,0.70294,0.70304,0.70294,0.70304,70800001.0
2007-03-20 15:37:00,0.7031,0.70315,0.70305,0.7031,90499998.0
2007-03-20 15:38:00,0.70315,0.7032,0.70311,0.70319,88299999.0
2007-03-20 15:39:00,0.7032,0.70325,0.7032,0.7032,55400000.0
2007-03-20 15:40:00,0.70327,0.70333,0.70326,0.70333,65399998.0
2007-03-20 15:41:00,0.70326,0.70327,0.70306,0.7031,80300000.0
2007-03-20 15:42:00,0.703,0.70318,0.703,0.70305,82200000.0
2007-03-20 15:43:00,0.70317,0.70322,0.7031,0.7032,33100000.0
2007-03-20 15:44:00,0.70311,0.70316,0.703,0.703,95700000.0
2007-03-20 15:45:00,0.70291,0.70301,0.70287,0.70292,124300001.0
2007-03-20 15:46:00,0.70284,0.70293,0.70282,0.70285,106000002.0
2007-03-20 15:47:00,0.70286,0.70301,0.70279,0.70301,63000000.0
2007-03-20 15:48:00,0.7029,0.70303,0.7029,0.70303,11900000.0
2007-03-20 15:49:00,0.70303,0.70303,0.70296,0.703,78900000.0
2007-03-20 15:50:00,0.70297,0.70304,0.70285,0.70298,86700001.0
2007-03-20 15:51:00,0.70301,0.70324,0.70301,0.70321,46499999.0
2007-03-20 15:52:00,0.70312,0.70322,0.70312,0.70317,110099999.0
2007-03-20 15:53:00,0.70327,0.7034,0.70327,0.7034,23100000.0
2007-03-20 15:54:00,0.70352,0.70372,0.70352,0.70372,23200000.0
2007-03-20 15:55:00,0.70385,0.70393,0.70374,0.70388,86800000.0
2007-03-20 15:56:00,0.70384,0.70392,0.70384,0.70392,45199999.0
2007-03-20 15:57:00,0.70387,0.70398,0.70387,0.70391,162799998.0
2007-03-20 15:58:00,0.70403,0.70407,0.70389,0.7039,66900000.0
2007-03-20 15:59:00,0.70379,0.70398,0.70378,0.70378,68700001.0
2007-03-20 16:00:00,0.70382,0.70385,0.70382,0.70385,36400000.0
2007-03-20 16:01:00,0.70371,0.70371,0.70345,0.70363,76999998.0
2007-03-20 16:02:00,0.70348,0.70348,0.70329,0.70335,70300000.0
2007-03-20 16:03:00,0.70329,0.70347,0.70321,0.70347,89500000.0
2007-03-20 16:04:00,0.70348,0.70354,0.70346,0.70354,65800000.0
2007-03-20 16:05:00,0.7035,0.7035,0.70338,0.70348,48600000.0
2007-03-20 16:06:00,0.70353,0.70377,0.70353,0.70377,92900002.0
2007-03-20 16:07:00,0.70376,0.70382,0.70359,0.7036,106500000.0
2007-03-20 16:08:00,0.7036,0.70364,0.70357,0.70364,41300000.0
2007-03-20 16:09:00,0.70348,0.70357,0.70341,0.70357,68100000.0
2007-03-20 16:10:00,0.7036,0.70388,0.7036,0.70377,169900000.0
2007-03-20 16:11:00,0.70387,0.70413,0.70387,0.70409,58500000.0
2007-03-20 16:12:00,0.70396,0.70429,0.70396,0.70425,107600002.0
2007-03-20 16:13:00,0.70421,0.70435,0.70421,0.70435,49200001.0
2007-03-20 16:14:00,0.70435,0.70446,0.7043,0.70432,113500000.0
2007-03-20 16:15:00,0.70434,0.70435,0.70426,0.70428,84499999.0
2007-03-20 16:16:00,0.70432,0.70432,0.70416,0.70428,86000000.0
2007-03-20 16:17:00,0.70419,0.70427,0.70419,0.70423,84999999.0
2007-03-20 16:18:00,0.70428,0.70428,0.70412,0.70412,61400001.0
2007-03-20 16:19:00,0.70412,0.70412,0.70395,0.70401,66600001.0
2007-03-20 16:20:00,0.70391,0.70445,0.70386,0.70441,86100000.0
2007-03-20 16:21:00,0.70431,0.70431,0.70414,0.70414,49700000.0
2007-03-20 16:22:00,0.70399,0.70424,0.70399,0.70424,77400001.0
2007-03-20 16:23:00,0.70419,0.7042,0.70393,0.70396,83900000.0
2007-03-20 16:24:00,0.70391,0.70399,0.70391,0.70399,25500000.0
2007-03-20 16:25:00,0.70412,0.70412,0.70408,0.70408,37500000.0
2007-03-20 16:26:00,0.7041,0.7041,0.70392,0.70399,66099999.0
2007-03-20 16:27:00,0.70401,0.70412,0.70401,0.70412,35799999.0
2007-03-20 16:28:00,0.70399,0.70403,0.70385,0.70403,73099999.0
2007-03-20 16:29:00,0.70395,0.70405,0.70388,0.70388,27900000.0
2007-03-20 16:30:00,0.70394,0.70417,0.70373,0.7041,79300001.0
2007-03-20 16:31:00,0.70391,0.70399,0.70391,0.70399,27100000.0
2007-03-20 16:32:00,0.70395,0.70417,0.70395,0.70407,101000001.0
2007-03-20 16:33:00,0.70412,0.70431,0.70383,0.70383,102300000.0
2007-03-20 16:34:00,0.70412,0.70412,0.70401,0.70411,61800000.0
2007-03-20 16:35:00,0.70403,0.70403,0.70393,0.70399,88900000.0
2007-03-20 16:36:00,0.70405,0.70405,0.70405,0.70405,7100000.0
2007-03-20 16:37:00,0.70392,0.70392,0.70388,0.70388,18300000.0
2007-03-20 16:38:00,0.70404,0.70419,0.70403,0.70415,88800002.0
2007-03-20 16:39:00,0.70418,0.70432,0.70402,0.70404,125799998.0
2007-03-20 16:40:00,0.70391,0.70407,0.70391,0.70402,119400000.0
2007-03-20 16:41:00,0.70381,0.70404,0.70381,0.704,51800000.0
2007-03-20 16:42:00,0.70405,0.70405,0.704,0.704,47000000.0
2007-03-20 16:43:00,0.704,0.704,0.70393,0.70393,39500000.0
2007-03-20 16:44:00,0.70393,0.70406,0.70391,0.70401,86800000.0
2007-03-20 16:45:00,0.704,0.704,0.70373,0.70373,76200001.0
2007-03-20 16:46:00,0.7036,0.7036,0.70322,0.70322,72500001.0
2007-03-20 16:47:00,0.70328,0.70336,0.70319,0.70335,73999999.0
2007-03-20 16:48:00,0.70327,0.70327,0.70322,0.70322,48900002.0
2007-03-20 16:49:00,0.70324,0.70324,0.70304,0.70304,78500001.0
2007-03-20 16:50:00,0.70333,0.7034,0.70332,0.70332,38600000.0
2007-03-20 16:51:00,0.70321,0.70321,0.70295,0.70295,47400000.0
2007-03-20 16:52:00,0.70304,0.70325,0.70304,0.70325,103499999.0
2007-03-20 16:53:00,0.70329,0.70334,0.70328,0.7033,65500001.0
2007-03-20 16:54:00,0.7033,0.7033,0.7033,0.7033,7200000.0
2007-03-20 16:55:00,0.70333,0.70333,0.70324,0.70333,136399999.0
2007-03-20 16:56:00,0.70325,0.70342,0.70313,0.70333,128100000.0
2007-03-20 16:57:00,0.70328,0.70339,0.70313,0.70332,52200000.0
2007-03-20 16:58:00,0.70326,0.70326,0.70318,0.70322,113300000.0
2007-03-20 16:59:00,0.70329,0.70347,0.70307,0.70317,93299998.0
2007-03-20 17:00:00,0.70321,0.70331,0.70319,0.70319,87900000.0
2007-03-20 17:01:00,0.70339,0.70341,0.70316,0.70323,90999999.0
2007-03-20 17:02:00,0.70325,0.70335,0.70325,0.70335,53100001.0
2007-03-20 17:03:00,0.70343,0.70346,0.70342,0.70342,61499999.0
2007-03-20 17:04:00,0.70339,0.70352,0.70339,0.70352,55100000.0
2007-03-20 17:05:00,0.70345,0.70355,0.7033,0.7033,58000000.0
2007-03-20 17:06:00,0.70355,0.70355,0.7034,0.7035,76600001.0
2007-03-20 17:07:00,0.70348,0.70348,0.70321,0.70329,61700000.0
2007-03-20 17:08:00,0.7033,0.70348,0.70329,0.70348,125900001.0
2007-03-20 17:09:00,0.70344,0.70348,0.70332,0.70339,120700002.0
2007-03-20 17:10:00,0.70341,0.70341,0.70334,0.70334,40699999.0
2007-03-20 17:11:00,0.70328,0.70333,0.7032,0.70333,64000000.0
2007-03-20 17:12:00,0.70326,0.70327,0.70308,0.70308,33100000.0
2007-03-20 17:13:00,0.70314,0.70316,0.70314,0.70316,46700000.0
2007-03-20 17:14:00,0.70318,0.70322,0.70311,0.70318,78900001.0
2007-03-20 17:15:00,0.70334,0.70334,0.70323,0.70327,44800001.0
2007-03-20 17:16:00,0.70333,0.70337,0.70332,0.70332,59800000.0
2007-03-20 17:17:00,0.70334,0.70352,0.70316,0.70335,110900001.0
2007-03-20 17:18:00,0.70335,0.70342,0.70334,0.70342,42200000.0
2007-03-20 17:19:00,0.7032,0.70336,0.70314,0.70318,161200002.0
2007-03-20 17:20:00,0.70327,0.70336,0.7032,0.70336,59800000.0
2007-03-20 17:21:00,0.70345,0.70347,0.70333,0.70339,75400001.0
2007-03-20 17:22:00,0.70335,0.70346,0.70318,0.70318,125099998.0
2007-03-20 17:23:00,0.70339,0.70343,0.70332,0.70341,54900000.0
2007-03-20 17:24:00,0.7034,0.70345,0.70315,0.70345,50600000.0
2007-03-20 17:25:00,0.70338,0.70338,0.70332,0.70332,62499999.0
2007-03-20 17:26:00,0.70331,0.70354,0.70325,0.70338,61900000.0
2007-03-20 17:27:00,0.70331,0.70331,0.70299,0.70315,76399999.0
2007-03-20 17:28:00,0.70327,0.7033,0.70325,0.7033,57900001.0
2007-03-20 17:29:00,0.70329,0.70332,0.70327,0.7033,55000000.0
2007-03-20 17:30:00,0.70326,0.70337,0.70313,0.70337,124299999.0
2007-03-20 17:31:00,0.70335,0.70341,0.70333,0.70337,53400000.0
2007-03-20 17:32:00,0.70339,0.70344,0.70334,0.70342,54600001.0
2007-03-20 17:33:00,0.70343,0.70356,0.70342,0.70351,78099999.0
2007-03-20 17:34:00,0.7035,0.70352,0.7035,0.70352,20000000.0
2007-03-20 17:35:00,0.70339,0.70344,0.70333,0.70344,76599999.0
2007-03-20 17:36:00,0.70344,0.70351,0.70333,0.70351,73099999.0
2007-03-20 17:37:00,0.7034,0.7034,0.7033,0.70336,28900001.0
2007-03-20 17:38:00,0.70336,0.70343,0.70336,0.70343,40500000.0
2007-03-20 17:39:00,0.70347,0.70352,0.7034,0.70351,141699999.0
2007-03-20 17:40:00,0.70348,0.70355,0.70342,0.70355,105500000.0
2007-03-20 17:41:00,0.70356,0.70356,0.70332,0.70332,107599999.0
2007-03-20 17:42:00,0.70331,0.70331,0.70315,0.70324,72000000.0
2007-03-20 17:43:00,0.70323,0.70324,0.70309,0.7032,136999998.0
2007-03-20 17:44:00,0.70325,0.70327,0.70313,0.70327,50100000.0
2007-03-20 17:45:00,0.70316,0.70338,0.70316,0.70338,91500000.0
2007-03-20 17:46:00,0.7033,0.70335,0.7033,0.7033,48100000.0
2007-03-20 17:47:00,0.7033,0.70355,0.7033,0.70342,69299998.0
2007-03-20 17:48:00,0.70355,0.70355,0.70342,0.70342,116900000.0
2007-03-20 17:49:00,0.7035,0.7036,0.70334,0.70357,89700000.0
2007-03-20 17:50:00,0.70364,0.70371,0.7036,0.70371,114699999.0
2007-03-20 17:51:00,0.70385,0.70391,0.70382,0.70388,58000000.0
2007-03-20 17:52:00,0.7038,0.70388,0.70378,0.70378,76300000.0
2007-03-20 17:53:00,0.70397,0.70403,0.70397,0.70403,24700000.0
2007-03-20 17:54:00,0.70401,0.70401,0.70385,0.70385,47900000.0
2007-03-20 17:55:00,0.70381,0.70402,0.70381,0.704,67000001.0
2007-03-20 17:56:00,0.70407,0.70409,0.70396,0.70396,108900000.0
2007-03-20 17:57:00,0.70391,0.70398,0.70381,0.70398,52100000.0
2007-03-20 17:58:00,0.70384,0.70384,0.70371,0.70371,19200000.0
2007-03-20 17:59:00,0.70355,0.7038,0.70345,0.7038,97199998.0
2007-03-20 18:00:00,0.70379,0.70379,0.70334,0.70334,99299998.0
2007-03-20 18:01:00,0.70346,0.70362,0.70339,0.7034,94199999.0
2007-03-20 18:02:00,0.70344,0.70352,0.70344,0.70352,64700000.0
2007-03-20 18:03:00,0.70361,0.70385,0.70361,0.70385,81999999.0
2007-03-20 18:04:00,0.70387,0.70387,0.70365,0.70378,81500000.0
2007-03-20 18:05:00,0.70379,0.70381,0.70368,0.70377,107200001.0
2007-03-20 18:06:00,0.70385,0.70385,0.7037,0.7037,75300000.0
2007-03-20 18:07:00,0.70384,0.70404,0.70384,0.70402,104399999.0
2007-03-20 18:08:00,0.704,0.704,0.70373,0.70384,63500000.0
2007-03-20 18:09:00,0.70385,0.70398,0.70375,0.70383,121400000.0
2007-03-20 18:10:00,0.70384,0.70389,0.70372,0.70388,84300000.0
2007-03-20 18:11:00,0.70384,0.70384,0.70369,0.70375,112700003.0
2007-03-20 18:12:00,0.70375,0.70383,0.70372,0.70383,46100000.0
2007-03-20 18:13:00,0.70375,0.70385,0.70375,0.7038,35999999.0
2007-03-20 18:14:00,0.70378,0.70426,0.70364,0.70426,116400000.0
2007-03-20 18:15:00,0.70382,0.7039,0.70381,0.70381,87399999.0
2007-03-20 18:16:00,0.70377,0.70395,0.70377,0.70394,98700000.0
2007-03-20 18:17:00,0.70391,0.70399,0.70385,0.70395,64500000.0
2007-03-20 18:18:00,0.70398,0.70398,0.70396,0.70396,34300001.0
2007-03-20 18:19:00,0.70421,0.70431,0.70391,0.70418,67499999.0
2007-03-20 18:20:00,0.70399,0.70429,0.70399,0.70425,79599999.0
2007-03-20 18:21:00,0.7042,0.70425,0.7042,0.70425,66100001.0
2007-03-20 18:22:00,0.7042,0.70431,0.70417,0.7042,41400001.0
2007-03-20 18:23:00,0.7042,0.70435,0.70414,0.70422,101399999.0
2007-03-20 18:24:00,0.7042,0.70425,0.70413,0.70425,110799998.0
2007-03-20 18:25:00,0.7041,0.7042,0.70409,0.7042,129599999.0
2007-03-20 18:26:00,0.70424,0.70424,0.70394,0.70405,73800001.0
2007-03-20 18:27:00,0.70412,0.70419,0.70407,0.70411,84799999.0
2007-03-20 18:28:00,0.70407,0.7042,0.70404,0.70419,68900000.0
2007-03-20 18:29:00,0.7042,0.70425,0.7042,0.7042,65500002.0
2007-03-20 18:30:00,0.70414,0.70414,0.70395,0.70412,95499999.0
2007-03-20 18:31:00,0.70411,0.70411,0.70398,0.70403,83800001.0
2007-03-20 18:32:00,0.70403,0.70422,0.70398,0.70415,174799997.0
2007-03-20 18:33:00,0.70428,0.70434,0.70419,0.70431,111500000.0
2007-03-20 18:34:00,0.70425,0.70428,0.70418,0.70427,70099999.0
2007-03-20 18:35:00,0.70417,0.70425,0.70415,0.70425,54900000.0
2007-03-20 18:36:00,0.70422,0.70422,0.70415,0.70415,34000000.0
2007-03-20 18:37:00,0.7042,0.70433,0.7042,0.70429,40200000.0
2007-03-20 18:38:00,0.70435,0.70435,0.7043,0.7043,32000001.0
2007-03-20 18:39:00,0.70429,0.70433,0.70419,0.70428,86099998.0
2007-03-20 18:40:00,0.70434,0.70434,0.70425,0.7043,44800000.0
2007-03-20 18:41:00,0.70441,0.70441,0.70422,0.70422,33600000.0
2007-03-20 18:42:00,0.70424,0.70425,0.70415,0.70425,56500000.0
2007-03-20 18:43:00,0.70433,0.70433,0.70426,0.70428,33300000.0
2007-03-20 18:44:00,0.7043,0.70448,0.7043,0.70437,111600000.0
2007-03-20 18:45:00,0.7044,0.70445,0.70436,0.70445,63100001.0
2007-03-20 18:46:00,0.70439,0.70439,0.70434,0.70434,29600001.0
2007-03-20 18:47:00,0.7044,0.70451,0.70435,0.70435,44600000.0
2007-03-20 18:48:00,0.70431,0.70435,0.70422,0.70422,99500000.0
2007-03-20 18:49:00,0.70437,0.70437,0.70429,0.70435,63300000.0
2007-03-20 18:50:00,0.70431,0.70437,0.70426,0.70432,65100002.0
2007-03-20 18:51:00,0.70441,0.70449,0.70426,0.70429,115500000.0
2007-03-20 18:52:00,0.70435,0.70452,0.70435,0.70452,65100000.0
2007-03-20 18:53:00,0.70443,0.70452,0.70432,0.70452,46400000.0
2007-03-20 18:54:00,0.70451,0.70466,0.70448,0.70448,70499999.0
2007-03-20 18:55:00,0.70448,0.70461,0.70443,0.70461,77399998.0
2007-03-20 18:56:00,0.70439,0.70449,0.70438,0.70445,85500000.0
2007-03-20 18:57:00,0.70457,0.70478,0.70457,0.70464,62900000.0
2007-03-20 18:58:00,0.70477,0.70485,0.70468,0.70468,84399999.0
2007-03-20 18:59:00,0.70466,0.70487,0.70453,0.7048,49100001.0
2007-03-20 19:00:00,0.70482,0.70482,0.7047,0.70475,58300000.0
2007-03-20 19:01:00,0.70468,0.70468,0.70432,0.70432,79300001.0
2007-03-20 19:02:00,0.7047,0.7048,0.7047,0.7047,20100000.0
2007-03-20 19:03:00,0.70482,0.7049,0.70468,0.7049,81599999.0
2007-03-20 19:04:00,0.705,0.70508,0.70493,0.705,35900000.0
2007-03-20 19:05:00,0.7049,0.70501,0.70489,0.70497,57600000.0
2007-03-20 19:06:00,0.70485,0.70498,0.70485,0.70492,144699999.0
2007-03-20 19:07:00,0.70491,0.70491,0.70458,0.7046,68300000.0
2007-03-20 19:08:00,0.70463,0.7047,0.7046,0.70467,51799999.0
2007-03-20 19:09:00,0.70478,0.70481,0.70459,0.70475,70900002.0
2007-03-20 19:10:00,0.70474,0.70488,0.70474,0.70483,35900000.0
2007-03-20 19:11:00,0.70475,0.70487,0.70473,0.7048,99700000.0
2007-03-20 19:12:00,0.70486,0.70488,0.70486,0.70488,51400000.0
2007-03-20 19:13:00,0.70493,0.70502,0.70487,0.70487,58800000.0
2007-03-20 19:14:00,0.705,0.70505,0.70495,0.70495,37400000.0
2007-03-20 19:15:00,0.70504,0.70504,0.70488,0.7049,79300001.0
2007-03-20 19:16:00,0.70491,0.70511,0.70469,0.70503,137799995.0
2007-03-20 19:17:00,0.70495,0.70496,0.7048,0.70496,91399999.0
2007-03-20 19:18:00,0.70493,0.7051,0.70493,0.70495,106799999.0
2007-03-20 19:19:00,0.70494,0.70504,0.70488,0.7049,79700000.0
2007-03-20 19:20:00,0.70492,0.70492,0.70478,0.70478,15100000.0
2007-03-20 19:21:00,0.70475,0.7048,0.70475,0.70477,64599999.0
2007-03-20 19:22:00,0.70471,0.70517,0.70466,0.70488,126000000.0
2007-03-20 19:23:00,0.70478,0.70478,0.70446,0.70463,118600000.0
2007-03-20 19:24:00,0.70455,0.70467,0.70455,0.70467,113600001.0
2007-03-20 19:25:00,0.70475,0.70475,0.70467,0.7047,75800000.0
2007-03-20 19:26:00,0.7047,0.7047,0.70465,0.70467,20700000.0
2007-03-20 19:27:00,0.70473,0.70475,0.7047,0.70475,46999999.0
2007-03-20 19:28:00,0.70465,0.70475,0.70465,0.70475,95899997.0
2007-03-20 19:29:00,0.70462,0.70468,0.70458,0.70468,95299999.0
2007-03-20 19:30:00,0.70456,0.70462,0.70455,0.70455,42500000.0
2007-03-20 19:31:00,0.70473,0.70473,0.70471,0.70471,63500000.0
2007-03-20 19:32:00,0.70455,0.7047,0.70455,0.7047,58899999.0
2007-03-20 19:33:00,0.70465,0.70475,0.70457,0.70475,41499999.0
2007-03-20 19:34:00,0.70475,0.70477,0.7047,0.7047,33099999.0
2007-03-20 19:35:00,0.7047,0.7048,0.7046,0.70465,46300000.0
2007-03-20 19:36:00,0.70466,0.70477,0.70466,0.70477,41200001.0
2007-03-20 19:37:00,0.70478,0.7048,0.70476,0.7048,62399999.0
2007-03-20 19:38:00,0.7048,0.7048,0.70463,0.7047,90900000.0
2007-03-20 19:39:00,0.70475,0.70475,0.7046,0.70475,59399999.0
2007-03-20 19:40:00,0.7046,0.70477,0.7046,0.70477,21500000.0
2007-03-20 19:41:00,0.70474,0.70476,0.70474,0.70476,3800000.0
2007-03-20 19:42:00,0.7047,0.70475,0.70465,0.70475,92599998.0
2007-03-20 19:43:00,0.70443,0.70487,0.70443,0.70476,142100000.0
2007-03-20 19:44:00,0.70476,0.70484,0.70476,0.70484,33500000.0
2007-03-20 19:45:00,0.70484,0.70501,0.70484,0.70487,55800000.0
2007-03-20 19:46:00,0.70485,0.70495,0.70485,0.7049,42100001.0
2007-03-20 19:47:00,0.70487,0.70487,0.70479,0.70483,52599998.0
2007-03-20 19:48:00,0.70487,0.70491,0.70478,0.70491,36500000.0
2007-03-20 19:49:00,0.70488,0.70488,0.70479,0.70481,67700000.0
2007-03-20 19:50:00,0.70473,0.70492,0.70473,0.70492,77100001.0
2007-03-20 19:51:00,0.7049,0.70508,0.70487,0.70508,67100000.0
2007-03-20 19:52:00,0.70495,0.70503,0.70487,0.70493,177800001.0
2007-03-20 19:53:00,0.70498,0.70508,0.70492,0.70497,43500000.0
2007-03-20 19:54:00,0.70489,0.705,0.70488,0.705,105000001.0
2007-03-20 19:55:00,0.70486,0.70498,0.70474,0.70498,113700000.0
2007-03-20 19:56:00,0.70508,0.70517,0.70507,0.70507,83799999.0
2007-03-20 19:57:00,0.70512,0.70512,0.70505,0.70505,34400000.0
2007-03-20 19:58:00,0.70509,0.70511,0.70509,0.70511,17500000.0
2007-03-20 19:59:00,0.70525,0.70535,0.7051,0.70518,78099998.0
2007-03-20 20:00:00,0.70517,0.70531,0.7051,0.70526,97800000.0
2007-03-20 20:01:00,0.70537,0.70537,0.70519,0.70525,94700000.0
2007-03-20 20:02:00,0.70513,0.7053,0.70513,0.7053,18400000.0
2007-03-20 20:03:00,0.70537,0.70547,0.7052,0.70543,118300003.0
2007-03-20 20:04:00,0.70544,0.70544,0.70527,0.70536,121699999.0
2007-03-20 20:05:00,0.70567,0.70583,0.70545,0.70545,102600002.0
2007-03-20 20:06:00,0.70588,0.70617,0.70588,0.70617,83600000.0
2007-03-20 20:07:00,0.70609,0.70609,0.706,0.70607,59100000.0
2007-03-20 20:08:00,0.70602,0.70609,0.70577,0.70593,184200003.0
2007-03-20 20:09:00,0.70598,0.706,0.70589,0.70589,36500000.0
2007-03-20 20:10:00,0.70605,0.70605,0.70595,0.70595,113999999.0
2007-03-20 20:11:00,0.70604,0.7061,0.70596,0.70602,108700001.0
2007-03-20 20:12:00,0.70603,0.70613,0.7058,0.70595,106800000.0
2007-03-20 20:13:00,0.7059,0.70597,0.70581,0.70597,90700000.0
2007-03-20 20:14:00,0.706,0.70608,0.70593,0.70593,77000001.0
2007-03-20 20:15:00,0.70585,0.70608,0.70585,0.70595,114000000.0
2007-03-20 20:16:00,0.70595,0.70606,0.70585,0.70595,114099999.0
2007-03-20 20:17:00,0.70598,0.70615,0.70597,0.70615,34300000.0
2007-03-20 20:18:00,0.70602,0.70602,0.70582,0.70593,44400000.0
2007-03-20 20:19:00,0.70593,0.706,0.70591,0.70598,47900001.0
2007-03-20 20:20:00,0.70593,0.70598,0.70586,0.70586,69300000.0
2007-03-20 20:21:00,0.70597,0.70597,0.7058,0.7058,93299999.0
2007-03-20 20:22:00,0.70596,0.7061,0.70588,0.70588,136100001.0
2007-03-20 20:23:00,0.70584,0.70593,0.70561,0.70561,44300000.0
2007-03-20 20:24:00,0.70557,0.7056,0.70526,0.70542,102700000.0
2007-03-20 20:25:00,0.70545,0.70573,0.70545,0.7057,168800001.0
2007-03-20 20:26:00,0.70562,0.70586,0.70543,0.70583,168899996.0
2007-03-20 20:27:00,0.70567,0.70571,0.70551,0.70551,46699998.0
2007-03-20 20:28:00,0.70565,0.70565,0.70555,0.70562,100600001.0
2007-03-20 20:29:00,0.70573,0.70573,0.70562,0.70563,85200002.0
2007-03-20 20:30:00,0.70551,0.70573,0.70538,0.70572,92500000.0
2007-03-20 20:31:00,0.70552,0.70573,0.70552,0.70573,50600000.0
2007-03-20 20:32:00,0.70564,0.70575,0.70561,0.70561,74800000.0
2007-03-20 20:33:00,0.70556,0.70558,0.70556,0.70558,9600000.0
2007-03-20 20:34:00,0.7056,0.70563,0.70559,0.70561,64600000.0
2007-03-20 20:35:00,0.70555,0.70555,0.70538,0.70538,42900000.0
2007-03-20 20:36:00,0.7053,0.70533,0.70523,0.70523,67800000.0
2007-03-20 20:37:00,0.70529,0.70541,0.70515,0.70541,98400001.0
2007-03-20 20:38:00,0.7053,0.7055,0.7053,0.7055,103200000.0
2007-03-20 20:39:00,0.70548,0.70577,0.70541,0.70553,120399999.0
2007-03-20 20:40:00,0.70546,0.70575,0.70541,0.70542,112299999.0
2007-03-20 20:41:00,0.7055,0.70553,0.70545,0.70548,106800001.0
2007-03-20 20:42:00,0.70548,0.70562,0.70548,0.70562,136900000.0
2007-03-20 20:43:00,0.70555,0.70565,0.70555,0.70565,34400000.0
2007-03-20 20:44:00,0.70562,0.70562,0.7055,0.7055,40800001.0
2007-03-20 20:45:00,0.70565,0.70565,0.7056,0.7056,69900001.0
2007-03-20 20:46:00,0.70567,0.70567,0.7056,0.7056,68900000.0
2007-03-20 20:47:00,0.70563,0.70563,0.70554,0.70554,44600000.0
2007-03-20 20:48:00,0.70554,0.70558,0.70527,0.70535,152999999.0
2007-03-20 20:49:00,0.70546,0.70568,0.70543,0.7055,120399999.0
2007-03-20 20:50:00,0.70551,0.70561,0.70551,0.70561,16700000.0
2007-03-20 20:51:00,0.70565,0.70565,0.7056,0.7056,31900000.0
2007-03-20 20:52:00,0.70565,0.70565,0.70557,0.70557,36700000.0
2007-03-20 20:53:00,0.70558,0.70558,0.70547,0.70547,30300000.0
2007-03-20 20:54:00,0.70544,0.70558,0.70544,0.70556,64400002.0
2007-03-20 20:55:00,0.70549,0.70575,0.70531,0.70534,101900001.0
2007-03-20 20:56:00,0.70549,0.70553,0.70522,0.70522,39700000.0
2007-03-20 20:57:00,0.70554,0.70557,0.7055,0.7055,82300001.0
2007-03-20 20:58:00,0.70563,0.70563,0.7055,0.70555,84200000.0
2007-03-20 20:59:00,0.70556,0.70563,0.7055,0.70563,62599999.0
2007-03-20 21:00:00,0.70563,0.70563,0.70554,0.70557,36999999.0
2007-03-20 21:01:00,0.70552,0.70552,0.70534,0.70551,82400002.0
2007-03-20 21:02:00,0.70552,0.70558,0.70551,0.70558,31000000.0
2007-03-20 21:03:00,0.70552,0.7057,0.70552,0.7056,29400000.0
2007-03-20 21:04:00,0.70537,0.70578,0.70537,0.70547,83700000.0
2007-03-20 21:05:00,0.70567,0.70567,0.70546,0.7055,91400001.0
2007-03-20 21:06:00,0.7055,0.70565,0.7055,0.7055,54299999.0
2007-03-20 21:07:00,0.70562,0.70562,0.70558,0.70558,15900000.0
2007-03-20 21:08:00,0.70561,0.70586,0.70555,0.70565,114599999.0
2007-03-20 21:09:00,0.70568,0.70568,0.70542,0.70561,95999998.0
2007-03-20 21:10:00,0.70557,0.70568,0.70555,0.70568,146700002.0
2007-03-20 21:11:00,0.70572,0.70572,0.70555,0.7056,63100001.0
2007-03-20 21:12:00,0.70567,0.70573,0.70558,0.70573,64400000.0
2007-03-20 21:13:00,0.70568,0.70568,0.70564,0.70567,33600000.0
2007-03-20 21:14:00,0.70562,0.70572,0.70561,0.70572,136700001.0
2007-03-20 21:15:00,0.7057,0.70575,0.70565,0.70565,109200001.0
2007-03-20 21:16:00,0.70575,0.70586,0.70572,0.70572,100399999.0
2007-03-20 21:17:00,0.70572,0.7058,0.70572,0.70575,56700000.0
2007-03-20 21:18:00,0.70575,0.70575,0.70575,0.70575,6400000.0
2007-03-20 21:19:00,0.70575,0.70577,0.70565,0.70572,69800001.0
2007-03-20 21:20:00,0.70573,0.70581,0.70572,0.70572,50199999.0
2007-03-20 21:21:00,0.70575,0.70575,0.70555,0.70555,44400000.0
2007-03-20 21:22:00,0.70557,0.70574,0.70557,0.70569,54800000.0
2007-03-20 21:23:00,0.70571,0.70576,0.70559,0.70564,99000000.0
2007-03-20 21:24:00,0.7055,0.7058,0.7055,0.7056,58799999.0
2007-03-20 21:25:00,0.70547,0.70572,0.70542,0.70572,139000000.0
2007-03-20 21:26:00,0.7057,0.70575,0.7057,0.70575,55600001.0
2007-03-20 21:27:00,0.7057,0.7057,0.7055,0.7055,36700000.0
2007-03-20 21:28:00,0.70559,0.70572,0.70559,0.70566,30400000.0
2007-03-20 21:29:00,0.7057,0.70575,0.70555,0.7057,46800000.0
2007-03-20 21:30:00,0.70544,0.70564,0.70544,0.70548,90000003.0
2007-03-20 21:31:00,0.70567,0.70567,0.70551,0.70551,114600001.0
2007-03-20 21:32:00,0.70559,0.70559,0.70556,0.70556,35000000.0
2007-03-20 21:33:00,0.70575,0.70578,0.70567,0.70574,92500000.0
2007-03-20 21:34:00,0.70579,0.70581,0.70579,0.70581,47499998.0
2007-03-20 21:35:00,0.70581,0.70581,0.70564,0.70564,82599999.0
2007-03-20 21:36:00,0.70558,0.70561,0.70549,0.70558,39900000.0
2007-03-20 21:37:00,0.70555,0.70555,0.70533,0.70552,134099999.0
2007-03-20 21:38:00,0.70557,0.70566,0.70534,0.70558,89899999.0
2007-03-20 21:39:00,0.70555,0.70555,0.7055,0.7055,35100000.0
2007-03-20 21:40:00,0.70545,0.70555,0.70545,0.7055,109800002.0
2007-03-20 21:41:00,0.70557,0.70557,0.70545,0.70545,67400000.0
2007-03-20 21:42:00,0.70544,0.70556,0.70531,0.70556,59000000.0
2007-03-20 21:43:00,0.70557,0.70571,0.70548,0.70548,94500001.0
2007-03-20 21:44:00,0.70555,0.70555,0.7055,0.70555,44699999.0
2007-03-20 21:45:00,0.70555,0.70555,0.70555,0.70555,16799999.0
2007-03-20 21:46:00,0.70542,0.70542,0.70537,0.7054,49400000.0
2007-03-20 21:47:00,0.70545,0.70555,0.70545,0.70545,82200000.0
2007-03-20 21:48:00,0.70555,0.70555,0.70555,0.70555,81399999.0
2007-03-20 21:49:00,0.7055,0.7055,0.70545,0.7055,62100000.0
2007-03-20 21:50:00,0.70544,0.70556,0.70544,0.70555,35800000.0
2007-03-20 21:51:00,0.70545,0.70545,0.7053,0.7053,57100000.0
2007-03-20 21:52:00,0.70555,0.70565,0.70536,0.70545,134000000.0
2007-03-20 21:53:00,0.70538,0.70572,0.70532,0.70536,127400000.0
2007-03-20 21:54:00,0.70515,0.70544,0.70502,0.70544,79100001.0
2007-03-20 21:55:00,0.70545,0.70545,0.7054,0.7054,23200000.0
2007-03-20 21:56:00,0.70524,0.70574,0.70524,0.70552,99600000.0
2007-03-20 21:57:00,0.70542,0.70548,0.70527,0.70543,164399998.0
2007-03-20 21:58:00,0.70536,0.70547,0.70534,0.70535,78299999.0
2007-03-20 21:59:00,0.70526,0.70526,0.70511,0.70525,152700002.0
2007-03-20 22:00:00,0.70532,0.70532,0.70522,0.70522,63200000.0
2007-03-20 22:01:00,0.70522,0.70522,0.70513,0.70513,36300000.0
2007-03-20 22:02:00,0.70516,0.70536,0.70512,0.70522,143300000.0
2007-03-20 22:03:00,0.70504,0.70521,0.70504,0.70521,31000000.0
2007-03-20 22:04:00,0.70522,0.70522,0.70506,0.70513,78900001.0
2007-03-20 22:05:00,0.70522,0.70532,0.70519,0.70532,165800003.0
2007-03-20 22:06:00,0.70531,0.70548,0.70507,0.70507,80099999.0
2007-03-20 22:07:00,0.70499,0.70526,0.70499,0.70514,99999999.0
2007-03-20 22:08:00,0.70528,0.70528,0.70521,0.70522,56500001.0
2007-03-20 22:09:00,0.70522,0.70538,0.70502,0.70502,94699998.0
2007-03-20 22:10:00,0.7052,0.70535,0.70517,0.70525,50300001.0
2007-03-20 22:11:00,0.70526,0.70529,0.7052,0.7052,47300001.0
2007-03-20 22:12:00,0.70521,0.70536,0.70517,0.70517,90400000.0
2007-03-20 22:13:00,0.70519,0.70519,0.70507,0.70507,82199997.0
2007-03-20 22:14:00,0.70515,0.70515,0.70505,0.70515,105300000.0
2007-03-20 22:15:00,0.70516,0.7054,0.70516,0.7054,74200002.0
2007-03-20 22:16:00,0.70539,0.70541,0.70534,0.70534,66900000.0
2007-03-20 22:17:00,0.70543,0.7055,0.70543,0.7055,20600000.0
2007-03-20 22:18:00,0.7055,0.70559,0.70517,0.70529,76500000.0
2007-03-20 22:19:00,0.70547,0.70547,0.70528,0.70528,39600001.0
2007-03-20 22:20:00,0.7053,0.70545,0.70529,0.70545,47899999.0
2007-03-20 22:21:00,0.70542,0.70542,0.7053,0.7053,45500000.0
2007-03-20 22:22:00,0.70542,0.7055,0.7054,0.7054,70000001.0
2007-03-20 22:23:00,0.70535,0.70546,0.7053,0.70543,89899999.0
2007-03-20 22:24:00,0.70542,0.70545,0.7054,0.70545,17600000.0
2007-03-20 22:25:00,0.70546,0.70549,0.70541,0.70549,64899999.0
2007-03-20 22:26:00,0.70546,0.70555,0.7054,0.70541,74000000.0
2007-03-20 22:27:00,0.70548,0.70552,0.70532,0.70552,54200000.0
2007-03-20 22:28:00,0.70553,0.70553,0.70533,0.70533,61399999.0
2007-03-20 22:29:00,0.7055,0.70555,0.7054,0.70555,75700000.0
2007-03-20 22:30:00,0.70495,0.70502,0.70494,0.70496,59000000.0
2007-03-20 22:31:00,0.70557,0.70557,0.70536,0.70548,35899999.0
2007-03-20 22:32:00,0.70558,0.70558,0.70552,0.70552,21600000.0
2007-03-20 22:33:00,0.70541,0.70552,0.70541,0.70541,84799999.0
2007-03-20 22:34:00,0.70535,0.70573,0.70521,0.70521,152999999.0
2007-03-20 22:35:00,0.70527,0.7055,0.70527,0.70549,47400001.0
2007-03-20 22:36:00,0.70537,0.70559,0.70533,0.70559,72700000.0
2007-03-20 22:37:00,0.7056,0.7056,0.70535,0.70535,43800000.0
2007-03-20 22:38:00,0.7054,0.70549,0.7054,0.70542,53400000.0
2007-03-20 22:39:00,0.7054,0.70552,0.70534,0.70534,50900001.0
2007-03-20 22:40:00,0.70527,0.70539,0.70526,0.70533,66999999.0
2007-03-20 22:41:00,0.70531,0.70548,0.70531,0.70538,40100000.0
2007-03-20 22:42:00,0.70557,0.70557,0.7054,0.70547,86700000.0
2007-03-20 22:43:00,0.70536,0.70552,0.70536,0.70542,89100000.0
2007-03-20 22:44:00,0.70539,0.70542,0.70538,0.70538,55300000.0
2007-03-20 22:45:00,0.70548,0.70569,0.70546,0.70563,49000000.0
2007-03-20 22:46:00,0.70554,0.70568,0.70537,0.70546,75700000.0
2007-03-20 22:47:00,0.70548,0.70575,0.70548,0.70565,111300000.0
2007-03-20 22:48:00,0.70574,0.70602,0.70574,0.70583,115500001.0
2007-03-20 22:49:00,0.70591,0.70596,0.70581,0.70581,84700000.0
2007-03-20 22:50:00,0.70584,0.70586,0.70584,0.70586,22300000.0
2007-03-20 22:51:00,0.70587,0.70598,0.70585,0.7059,88600001.0
2007-03-20 22:52:00,0.7059,0.70605,0.70586,0.70605,87800000.0
2007-03-20 22:53:00,0.70596,0.70606,0.70595,0.70595,46600000.0
2007-03-20 22:54:00,0.70598,0.70601,0.70591,0.70593,37900000.0
2007-03-20 22:55:00,0.70609,0.70616,0.70578,0.70578,90900001.0
2007-03-20 22:56:00,0.70585,0.70596,0.70585,0.70596,80800001.0
2007-03-20 22:57:00,0.70586,0.70586,0.70579,0.70579,41400000.0
2007-03-20 22:58:00,0.70597,0.70601,0.70596,0.70601,54199999.0
2007-03-20 22:59:00,0.70603,0.70612,0.70603,0.70608,23700000.0
2007-03-20 23:00:00,0.70608,0.70609,0.70583,0.70583,67100000.0
2007-03-20 23:01:00,0.7058,0.7058,0.7055,0.70555,61800000.0
2007-03-20 23:02:00,0.70552,0.70552,0.70547,0.70547,19100000.0
2007-03-20 23:03:00,0.70557,0.70565,0.70547,0.70547,60500000.0
2007-03-20 23:04:00,0.70577,0.7058,0.70546,0.70546,70300000.0
2007-03-20 23:05:00,0.70543,0.70543,0.70537,0.70537,35000000.0
2007-03-20 23:06:00,0.70533,0.70544,0.70529,0.70538,53600000.0
2007-03-20 23:07:00,0.70529,0.70533,0.70513,0.70521,157000001.0
2007-03-20 23:08:00,0.70518,0.70539,0.70511,0.70532,127100000.0
2007-03-20 23:09:00,0.70527,0.70535,0.70525,0.70525,59500000.0
2007-03-20 23:10:00,0.70525,0.70548,0.70525,0.7054,81999999.0
2007-03-20 23:11:00,0.7054,0.70546,0.7053,0.7053,107200000.0
2007-03-20 23:12:00,0.70528,0.70545,0.70524,0.70545,87699999.0
2007-03-20 23:13:00,0.7054,0.7055,0.70508,0.70508,142099999.0
2007-03-20 23:14:00,0.70522,0.70537,0.70522,0.70535,86499999.0
2007-03-20 23:15:00,0.70535,0.7054,0.70532,0.7054,36600000.0
2007-03-20 23:16:00,0.70535,0.70535,0.70525,0.70525,15200000.0
2007-03-20 23:17:00,0.70532,0.7054,0.70532,0.70532,80399998.0
2007-03-20 23:18:00,0.70531,0.70539,0.70506,0.70509,97399998.0
2007-03-20 23:19:00,0.70509,0.70535,0.70503,0.70523,117000001.0
2007-03-20 23:20:00,0.70522,0.70527,0.70513,0.70513,86600002.0
2007-03-20 23:21:00,0.70512,0.7054,0.70512,0.7054,18400000.0
2007-03-20 23:22:00,0.7054,0.70545,0.70532,0.70535,58000000.0
2007-03-20 23:23:00,0.70536,0.70536,0.70519,0.70519,11900000.0
2007-03-20 23:24:00,0.70505,0.70523,0.70494,0.70523,77999999.0
2007-03-20 23:25:00,0.70506,0.70512,0.70499,0.7051,90600001.0
2007-03-20 23:26:00,0.70506,0.70508,0.70497,0.70508,61799999.0
2007-03-20 23:27:00,0.70497,0.70503,0.70494,0.70503,87900002.0
2007-03-20 23:28:00,0.70483,0.70504,0.7047,0.7047,98300001.0
2007-03-20 23:29:00,0.705,0.7051,0.705,0.705,65400000.0
2007-03-20 23:30:00,0.70508,0.70508,0.70505,0.70505,39900000.0
2007-03-20 23:31:00,0.70488,0.70494,0.70483,0.70483,81099999.0
2007-03-20 23:32:00,0.70505,0.70513,0.70504,0.70513,65100001.0
2007-03-20 23:33:00,0.70488,0.70501,0.70481,0.70501,64500001.0
2007-03-20 23:34:00,0.70492,0.70502,0.70492,0.70496,88400000.0
2007-03-20 23:35:00,0.70496,0.70496,0.70479,0.70495,110700001.0
2007-03-20 23:36:00,0.70471,0.70499,0.7047,0.70488,131299999.0
2007-03-20 23:37:00,0.70502,0.70507,0.70501,0.70501,57600000.0
2007-03-20 23:38:00,0.70486,0.70505,0.70478,0.70505,48900001.0
2007-03-20 23:39:00,0.70492,0.70499,0.70492,0.70493,59799999.0
2007-03-20 23:40:00,0.70494,0.70518,0.70494,0.70517,53700000.0
2007-03-20 23:41:00,0.7052,0.7052,0.70515,0.70515,29300000.0
2007-03-20 23:42:00,0.70514,0.70514,0.70497,0.70497,93399999.0
2007-03-20 23:43:00,0.70485,0.70515,0.70485,0.70503,56000001.0
2007-03-20 23:44:00,0.70507,0.70511,0.70482,0.70482,90800000.0
2007-03-20 23:45:00,0.70497,0.70519,0.70497,0.70517,63399999.0
2007-03-20 23:46:00,0.7052,0.70533,0.70516,0.70526,57700000.0
2007-03-20 23:47:00,0.70525,0.70552,0.70525,0.70544,118600002.0
2007-03-20 23:48:00,0.70542,0.70548,0.70534,0.70538,63700000.0
2007-03-20 23:49:00,0.7053,0.70535,0.70525,0.70535,57300000.0
2007-03-20 23:50:00,0.7053,0.7053,0.7053,0.7053,29900001.0
2007-03-20 23:51:00,0.70526,0.70549,0.70526,0.70549,56700000.0
2007-03-20 23:52:00,0.7055,0.70554,0.70545,0.70547,108000002.0
2007-03-20 23:53:00,0.7054,0.70545,0.7054,0.7054,71700001.0
2007-03-20 23:54:00,0.70552,0.70554,0.70534,0.70542,142599999.0
2007-03-20 23:55:00,0.7054,0.70548,0.7054,0.70548,66999999.0
2007-03-20 23:56:00,0.70542,0.70549,0.70524,0.70524,102200001.0
2007-03-20 23:57:00,0.70545,0.70553,0.7054,0.7054,39800000.0
2007-03-20 23:58:00,0.70527,0.70529,0.70515,0.70515,58699999.0
2007-03-20 23:59:00,0.70517,0.70535,0.70517,0.70525,129199998.0
2007-03-21 00:00:00,0.70527,0.70547,0.70527,0.70547,33899999.0
2007-03-21 00:01:00,0.70542,0.70548,0.70542,0.70548,34300000.0
2007-03-21 00:02:00,0.70535,0.70544,0.7052,0.70532,88299999.0
2007-03-21 00:03:00,0.70531,0.70548,0.70528,0.70548,140199999.0
2007-03-21 00:04:00,0.70547,0.70547,0.70539,0.7054,89899999.0
2007-03-21 00:05:00,0.70548,0.70552,0.70547,0.70552,59400002.0
2007-03-21 00:06:00,0.70559,0.70559,0.70539,0.70549,86099997.0
2007-03-21 00:07:00,0.70532,0.70545,0.70526,0.70526,56300000.0
2007-03-21 00:08:00,0.70547,0.70551,0.7054,0.7054,76500001.0
2007-03-21 00:09:00,0.70536,0.70536,0.70529,0.70529,28000000.0
2007-03-21 00:10:00,0.70528,0.70528,0.70525,0.70527,30200000.0
2007-03-21 00:11:00,0.70516,0.70524,0.70512,0.70512,38500000.0
2007-03-21 00:12:00,0.70491,0.70518,0.70491,0.70497,43000000.0
2007-03-21 00:13:00,0.70499,0.70513,0.70499,0.70512,64600000.0
2007-03-21 00:14:00,0.7051,0.70518,0.70507,0.7051,68400000.0
2007-03-21 00:15:00,0.70512,0.70512,0.70496,0.70503,115000000.0
2007-03-21 00:16:00,0.70498,0.70517,0.70495,0.70511,73500001.0
2007-03-21 00:17:00,0.70515,0.70528,0.70496,0.70496,97300001.0
2007-03-21 00:18:00,0.70506,0.70513,0.70504,0.70504,78100000.0
2007-03-21 00:19:00,0.70503,0.70511,0.70503,0.70507,85599999.0
2007-03-21 00:20:00,0.70496,0.70496,0.70472,0.70476,73399999.0
2007-03-21 00:21:00,0.70502,0.70507,0.70501,0.70502,97600000.0
2007-03-21 00:22:00,0.70493,0.70538,0.70487,0.70538,33900000.0
2007-03-21 00:23:00,0.70534,0.70534,0.70491,0.70503,94299999.0
2007-03-21 00:24:00,0.70496,0.70517,0.70482,0.70496,108299999.0
2007-03-21 00:25:00,0.70501,0.70515,0.70501,0.70515,47899998.0
2007-03-21 00:26:00,0.70514,0.70514,0.70493,0.7051,75200000.0
2007-03-21 00:27:00,0.70501,0.70501,0.70479,0.70493,103900000.0
2007-03-21 00:28:00,0.70513,0.70513,0.70501,0.70509,86599999.0
2007-03-21 00:29:00,0.70505,0.70515,0.70505,0.7051,61300000.0
2007-03-21 00:30:00,0.70505,0.7051,0.70505,0.7051,67400002.0
2007-03-21 00:31:00,0.70515,0.70515,0.70515,0.70515,23200001.0
2007-03-21 00:32:00,0.70501,0.70514,0.70487,0.7051,107500001.0
2007-03-21 00:33:00,0.70499,0.70503,0.70478,0.70497,114000002.0
2007-03-21 00:34:00,0.7049,0.70496,0.70483,0.70492,95899997.0
2007-03-21 00:35:00,0.70513,0.70524,0.70493,0.70505,97499999.0
2007-03-21 00:36:00,0.7052,0.70525,0.7052,0.70525,31400000.0
2007-03-21 00:37:00,0.70521,0.70529,0.70521,0.70526,34300001.0
2007-03-21 00:38:00,0.70528,0.70532,0.70527,0.70527,35800000.0
2007-03-21 00:39:00,0.70516,0.70532,0.70516,0.70532,50100000.0
2007-03-21 00:40:00,0.70528,0.70531,0.70519,0.70527,87100001.0
2007-03-21 00:41:00,0.70522,0.70529,0.70522,0.70529,52099999.0
2007-03-21 00:42:00,0.7053,0.70532,0.70528,0.70532,41300000.0
2007-03-21 00:43:00,0.70504,0.7052,0.70504,0.70512,164900002.0
2007-03-21 00:44:00,0.70519,0.70519,0.70506,0.70506,37000000.0
2007-03-21 00:45:00,0.70514,0.70523,0.70509,0.70523,60600000.0
2007-03-21 00:46:00,0.70529,0.7053,0.70521,0.70521,87500000.0
2007-03-21 00:47:00,0.70516,0.70523,0.70513,0.70515,58100000.0
2007-03-21 00:48:00,0.70534,0.70534,0.7052,0.7052,110900000.0
2007-03-21 00:49:00,0.7053,0.70535,0.70525,0.70532,63800000.0
2007-03-21 00:50:00,0.70511,0.70518,0.70502,0.70514,67399999.0
2007-03-21 00:51:00,0.70519,0.70524,0.70515,0.7052,69099998.0
2007-03-21 00:52:00,0.70515,0.70521,0.70495,0.70521,147399999.0
2007-03-21 00:53:00,0.70531,0.70562,0.70508,0.70562,95299999.0
2007-03-21 00:54:00,0.70574,0.70577,0.70562,0.70572,111999998.0
2007-03-21 00:55:00,0.70578,0.7058,0.70556,0.70556,73100000.0
2007-03-21 00:56:00,0.70569,0.70573,0.70569,0.70573,42100000.0
2007-03-21 00:57:00,0.70568,0.70571,0.7056,0.70571,150199998.0
2007-03-21 00:58:00,0.70566,0.70571,0.7056,0.70562,70600000.0
2007-03-21 00:59:00,0.70548,0.7057,0.70548,0.70562,68800000.0
2007-03-21 01:00:00,0.70567,0.70579,0.70561,0.70568,93100001.0
2007-03-21 01:01:00,0.70559,0.70559,0.70525,0.70543,116000000.0
2007-03-21 01:02:00,0.70535,0.70542,0.70524,0.70542,72000000.0
2007-03-21 01:03:00,0.70534,0.70542,0.70528,0.70528,99400000.0
2007-03-21 01:04:00,0.7053,0.70535,0.7053,0.70535,42900000.0
2007-03-21 01:05:00,0.7053,0.7053,0.70514,0.70514,29100000.0
2007-03-21 01:06:00,0.70505,0.70527,0.70505,0.70527,83599999.0
2007-03-21 01:07:00,0.70527,0.70527,0.7051,0.70525,76100000.0
2007-03-21 01:08:00,0.70518,0.70524,0.70511,0.70524,59000000.0
2007-03-21 01:09:00,0.70531,0.70531,0.70518,0.70526,136000001.0
2007-03-21 01:10:00,0.7053,0.70537,0.7053,0.70536,43800000.0
2007-03-21 01:11:00,0.70549,0.70553,0.70544,0.7055,94800000.0
2007-03-21 01:12:00,0.70553,0.70553,0.70541,0.70541,46000000.0
2007-03-21 01:13:00,0.70548,0.70553,0.70548,0.70553,65799998.0
2007-03-21 01:14:00,0.7055,0.70559,0.7055,0.70559,78199999.0
2007-03-21 01:15:00,0.70533,0.70546,0.70522,0.70539,89700000.0
2007-03-21 01:16:00,0.70546,0.70546,0.70528,0.70542,136999999.0
2007-03-21 01:17:00,0.70549,0.70558,0.70549,0.70551,18500000.0
2007-03-21 01:18:00,0.70564,0.70577,0.70554,0.70575,90199997.0
2007-03-21 01:19:00,0.70589,0.7059,0.70576,0.7059,135999999.0
2007-03-21 01:20:00,0.70573,0.70593,0.70573,0.70586,75899999.0
2007-03-21 01:21:00,0.70567,0.70584,0.70567,0.70576,117000001.0
2007-03-21 01:22:00,0.70582,0.70582,0.70562,0.70581,156999999.0
2007-03-21 01:23:00,0.70583,0.70583,0.70566,0.70567,70299999.0
2007-03-21 01:24:00,0.70563,0.70577,0.70563,0.70577,68600002.0
2007-03-21 01:25:00,0.70564,0.70564,0.70554,0.70554,39600000.0
2007-03-21 01:26:00,0.70542,0.70552,0.70533,0.70546,78799999.0
2007-03-21 01:27:00,0.70542,0.70568,0.70541,0.70568,97299998.0
2007-03-21 01:28:00,0.70575,0.7058,0.70571,0.70576,103399998.0
2007-03-21 01:29:00,0.70577,0.70587,0.70577,0.70587,29399999.0
2007-03-21 01:30:00,0.70581,0.70591,0.70581,0.70581,120899998.0
2007-03-21 01:31:00,0.70585,0.70588,0.70565,0.70565,69800000.0
2007-03-21 01:32:00,0.70584,0.70586,0.70578,0.70578,40700000.0
2007-03-21 01:33:00,0.70603,0.70615,0.70603,0.7061,69100001.0
2007-03-21 01:34:00,0.7063,0.7063,0.70614,0.70618,91600000.0
2007-03-21 01:35:00,0.70616,0.70617,0.70616,0.70617,30200000.0
2007-03-21 01:36:00,0.70614,0.70614,0.70607,0.70612,39800000.0
2007-03-21 01:37:00,0.70594,0.70594,0.70586,0.70586,25100000.0
2007-03-21 01:38:00,0.70588,0.70595,0.70586,0.70586,89899999.0
2007-03-21 01:39:00,0.70599,0.70601,0.70599,0.70601,27799999.0
2007-03-21 01:40:00,0.70608,0.70611,0.70598,0.70607,83400000.0
2007-03-21 01:41:00,0.70609,0.70609,0.70587,0.70601,67800000.0
2007-03-21 01:42:00,0.7059,0.706,0.70582,0.70595,122399999.0
2007-03-21 01:43:00,0.70603,0.70615,0.70588,0.70602,96899999.0
2007-03-21 01:44:00,0.70606,0.70616,0.70605,0.70605,68699999.0
2007-03-21 01:45:00,0.70606,0.70606,0.70595,0.70601,37700000.0
2007-03-21 01:46:00,0.70603,0.7061,0.70595,0.7061,49399999.0
2007-03-21 01:47:00,0.70592,0.70593,0.70577,0.70577,63300000.0
2007-03-21 01:48:00,0.70586,0.70595,0.70584,0.7059,84799999.0
2007-03-21 01:49:00,0.70586,0.70589,0.70586,0.70589,23400000.0
2007-03-21 01:50:00,0.70571,0.70571,0.70562,0.70564,47000000.0
2007-03-21 01:51:00,0.70561,0.7057,0.70549,0.70565,119299999.0
2007-03-21 01:52:00,0.7057,0.70594,0.70563,0.70571,128100000.0
2007-03-21 01:53:00,0.70582,0.70601,0.70582,0.70597,70999999.0
2007-03-21 01:54:00,0.7061,0.70619,0.70606,0.70615,122399999.0
2007-03-21 01:55:00,0.70612,0.70626,0.70612,0.70626,67399998.0
2007-03-21 01:56:00,0.70637,0.70652,0.70637,0.7064,37500000.0
2007-03-21 01:57:00,0.7063,0.7065,0.70627,0.70627,154700002.0
2007-03-21 01:58:00,0.70617,0.70618,0.70597,0.70614,77300001.0
2007-03-21 01:59:00,0.70638,0.70638,0.70636,0.70636,25200000.0
2007-03-21 02:00:00,0.7064,0.7064,0.70635,0.70635,20800000.0
2007-03-21 02:01:00,0.70637,0.70645,0.70635,0.7064,93500001.0
2007-03-21 02:02:00,0.70648,0.70648,0.70637,0.70638,65000002.0
2007-03-21 02:03:00,0.70645,0.70647,0.7062,0.7062,83499999.0
2007-03-21 02:04:00,0.70639,0.70643,0.70639,0.70642,61600000.0
2007-03-21 02:05:00,0.70652,0.70652,0.7063,0.70632,62500000.0
2007-03-21 02:06:00,0.70634,0.70671,0.70634,0.70671,132800000.0
2007-03-21 02:07:00,0.70686,0.70686,0.70668,0.70671,94900001.0
2007-03-21 02:08:00,0.70675,0.70683,0.70673,0.70682,122599999.0
2007-03-21 02:09:00,0.7068,0.7068,0.7067,0.7067,68299999.0
2007-03-21 02:10:00,0.70678,0.70687,0.70678,0.70687,31899999.0
2007-03-21 02:11:00,0.70688,0.70688,0.70682,0.70686,127499999.0
2007-03-21 02:12:00,0.70683,0.70683,0.70672,0.70673,101899999.0
2007-03-21 02:13:00,0.70671,0.70692,0.70671,0.70683,33800000.0
2007-03-21 02:14:00,0.70684,0.70686,0.70676,0.70679,98799999.0
2007-03-21 02:15:00,0.70669,0.70669,0.70646,0.70651,93300000.0
2007-03-21 02:16:00,0.70638,0.70638,0.70628,0.70632,36700000.0
2007-03-21 02:17:00,0.70644,0.70669,0.70644,0.70669,86099999.0
2007-03-21 02:18:00,0.70654,0.7068,0.70654,0.70662,110400002.0
2007-03-21 02:19:00,0.70666,0.70681,0.70666,0.70675,56500000.0
2007-03-21 02:20:00,0.70672,0.70688,0.70672,0.70688,83999999.0
2007-03-21 02:21:00,0.70688,0.70694,0.70688,0.7069,45799999.0
2007-03-21 02:22:00,0.70685,0.70685,0.70676,0.70683,110600001.0
2007-03-21 02:23:00,0.70677,0.70684,0.70673,0.70684,82599999.0
2007-03-21 02:24:00,0.70676,0.7068,0.70668,0.70678,94200000.0
2007-03-21 02:25:00,0.70673,0.70683,0.70673,0.7068,91599998.0
2007-03-21 02:26:00,0.70672,0.70696,0.70672,0.70694,64100000.0
2007-03-21 02:27:00,0.707,0.70703,0.70682,0.7069,88499999.0
2007-03-21 02:28:00,0.7069,0.7069,0.70673,0.70676,62000000.0
2007-03-21 02:29:00,0.70675,0.70686,0.70675,0.70686,76699999.0
2007-03-21 02:30:00,0.70687,0.70687,0.70686,0.70686,32300000.0
2007-03-21 02:31:00,0.7069,0.70695,0.7068,0.70685,124600000.0
2007-03-21 02:32:00,0.70683,0.70692,0.70683,0.70692,124500001.0
2007-03-21 02:33:00,0.70695,0.70695,0.70685,0.70695,46299998.0
2007-03-21 02:34:00,0.70692,0.70692,0.70683,0.70689,48500000.0
2007-03-21 02:35:00,0.70685,0.7069,0.70685,0.70689,39800000.0
2007-03-21 02:36:00,0.70687,0.70692,0.70671,0.70682,160399999.0
2007-03-21 02:37:00,0.70674,0.70678,0.70673,0.70675,86600001.0
2007-03-21 02:38:00,0.70681,0.70694,0.70673,0.70692,123699999.0
2007-03-21 02:39:00,0.70685,0.70685,0.70677,0.70677,37200000.0
2007-03-21 02:40:00,0.70692,0.70695,0.70685,0.70685,54900000.0
2007-03-21 02:41:00,0.70674,0.70719,0.70665,0.70685,167000001.0
2007-03-21 02:42:00,0.7069,0.70697,0.70685,0.70697,70700001.0
2007-03-21 02:43:00,0.70695,0.70695,0.70683,0.70688,48900000.0
2007-03-21 02:44:00,0.7069,0.707,0.7069,0.7069,96700000.0
2007-03-21 02:45:00,0.7069,0.70693,0.70685,0.70692,29300000.0
2007-03-21 02:46:00,0.7068,0.70685,0.70671,0.70675,112199998.0
2007-03-21 02:47:00,0.70672,0.70679,0.70655,0.70659,125400002.0
2007-03-21 02:48:00,0.70653,0.70675,0.70653,0.70675,51699999.0
2007-03-21 02:49:00,0.7068,0.7069,0.70677,0.7069,95199999.0
2007-03-21 02:50:00,0.70651,0.70681,0.70651,0.70681,50000000.0
2007-03-21 02:51:00,0.70678,0.70678,0.70669,0.70672,58199999.0
2007-03-21 02:52:00,0.70672,0.70679,0.70672,0.70676,119199997.0
2007-03-21 02:53:00,0.70666,0.70666,0.70641,0.70655,84300000.0
2007-03-21 02:54:00,0.70674,0.70682,0.70674,0.70679,68299999.0
2007-03-21 02:55:00,0.70676,0.70683,0.70655,0.70683,70099999.0
2007-03-21 02:56:00,0.70675,0.7069,0.70675,0.7069,77199999.0
2007-03-21 02:57:00,0.70685,0.70685,0.7068,0.70685,71300000.0
2007-03-21 02:58:00,0.70678,0.70689,0.7067,0.7067,48700000.0
2007-03-21 02:59:00,0.70655,0.70675,0.70655,0.70675,88900000.0
2007-03-21 03:00:00,0.70664,0.70664,0.70637,0.7066,84200000.0
2007-03-21 03:01:00,0.70647,0.70652,0.70631,0.70631,122200000.0
2007-03-21 03:02:00,0.70666,0.70676,0.70663,0.70673,69500001.0
2007-03-21 03:03:00,0.70657,0.70663,0.70634,0.70641,93400001.0
2007-03-21 03:04:00,0.70654,0.70675,0.70654,0.70671,90800000.0
2007-03-21 03:05:00,0.70677,0.70678,0.70663,0.70663,35100000.0
2007-03-21 03:06:00,0.7067,0.70681,0.70658,0.70681,78400001.0
2007-03-21 03:07:00,0.70676,0.70676,0.70659,0.7066,145999999.0
2007-03-21 03:08:00,0.70673,0.70674,0.70659,0.70662,59900000.0
2007-03-21 03:09:00,0.70667,0.7067,0.70664,0.7067,94000001.0
2007-03-21 03:10:00,0.70661,0.70661,0.70651,0.70658,79699998.0
2007-03-21 03:11:00,0.7067,0.7067,0.7066,0.7066,88300000.0
2007-03-21 03:12:00,0.70646,0.70655,0.70646,0.70648,102300001.0
2007-03-21 03:13:00,0.70652,0.70658,0.70639,0.70658,124200001.0
2007-03-21 03:14:00,0.70653,0.70653,0.70645,0.70647,72999999.0
2007-03-21 03:15:00,0.70636,0.70636,0.70626,0.70633,40600000.0
2007-03-21 03:16:00,0.70629,0.70633,0.70628,0.70629,74599999.0
2007-03-21 03:17:00,0.70632,0.70633,0.70625,0.7063,68800000.0
2007-03-21 03:18:00,0.70643,0.70643,0.70628,0.70642,51800000.0
2007-03-21 03:19:00,0.70643,0.70643,0.70632,0.70632,50300000.0
2007-03-21 03:20:00,0.70635,0.70647,0.7062,0.7062,72200000.0
2007-03-21 03:21:00,0.70622,0.70638,0.70622,0.70625,81800002.0
2007-03-21 03:22:00,0.7064,0.70646,0.70632,0.70639,86000000.0
2007-03-21 03:23:00,0.70639,0.70644,0.7063,0.70639,96700000.0
2007-03-21 03:24:00,0.70637,0.70637,0.70618,0.70623,80999999.0
2007-03-21 03:25:00,0.70634,0.70636,0.70627,0.70636,85799999.0
2007-03-21 03:26:00,0.7064,0.7064,0.70629,0.7063,60999999.0
2007-03-21 03:27:00,0.70616,0.70616,0.70595,0.70595,71899998.0
2007-03-21 03:28:00,0.70599,0.70599,0.70577,0.70577,59800000.0
2007-03-21 03:29:00,0.70562,0.70567,0.70553,0.70567,49399999.0
2007-03-21 03:30:00,0.70574,0.70574,0.70556,0.70573,32600000.0
2007-03-21 03:31:00,0.70568,0.70568,0.70557,0.70563,43700000.0
2007-03-21 03:32:00,0.70549,0.70549,0.7052,0.7052,69600001.0
2007-03-21 03:33:00,0.70522,0.7055,0.70521,0.7055,75599998.0
2007-03-21 03:34:00,0.70521,0.70544,0.70507,0.70507,130099997.0
2007-03-21 03:35:00,0.70533,0.70536,0.70529,0.70531,116599999.0
2007-03-21 03:36:00,0.70522,0.70528,0.70515,0.70515,47499999.0
2007-03-21 03:37:00,0.70488,0.70514,0.70478,0.70489,97900001.0
2007-03-21 03:38:00,0.70505,0.70522,0.70504,0.70508,123699999.0
2007-03-21 03:39:00,0.70497,0.70512,0.70497,0.70506,83299999.0
2007-03-21 03:40:00,0.70508,0.70513,0.70505,0.70505,61300000.0
2007-03-21 03:41:00,0.70473,0.70519,0.70467,0.7049,106900001.0
2007-03-21 03:42:00,0.70512,0.70512,0.70502,0.70512,50300000.0
2007-03-21 03:43:00,0.70516,0.70519,0.70512,0.70519,63600000.0
2007-03-21 03:44:00,0.7052,0.70523,0.70519,0.7052,89599999.0
2007-03-21 03:45:00,0.70528,0.70532,0.70527,0.7053,53299999.0
2007-03-21 03:46:00,0.70523,0.70532,0.70518,0.70528,83800000.0
2007-03-21 03:47:00,0.70522,0.70528,0.70522,0.70528,15100000.0
2007-03-21 03:48:00,0.70518,0.70535,0.70512,0.70516,114800000.0
2007-03-21 03:49:00,0.70532,0.70532,0.70515,0.70519,123699997.0
2007-03-21 03:50:00,0.70517,0.70525,0.70504,0.70525,97200000.0
2007-03-21 03:51:00,0.7052,0.70528,0.7052,0.70528,59000001.0
2007-03-21 03:52:00,0.70525,0.70533,0.70523,0.70533,29000000.0
2007-03-21 03:53:00,0.70536,0.70545,0.70536,0.70536,69899999.0
2007-03-21 03:54:00,0.70543,0.7055,0.70536,0.7055,129700000.0
2007-03-21 03:55:00,0.70552,0.70552,0.70526,0.70536,109299997.0
2007-03-21 03:56:00,0.70527,0.70541,0.70527,0.70535,89100000.0
2007-03-21 03:57:00,0.70519,0.7054,0.70519,0.70537,119599998.0
2007-03-21 03:58:00,0.70545,0.70556,0.70545,0.70556,59400000.0
2007-03-21 03:59:00,0.70522,0.70554,0.70522,0.70532,82300000.0
2007-03-21 04:00:00,0.70535,0.70542,0.70523,0.70528,122499998.0
2007-03-21 04:01:00,0.7055,0.70565,0.70548,0.7055,100099997.0
2007-03-21 04:02:00,0.70556,0.70565,0.70543,0.70565,60600000.0
2007-03-21 04:03:00,0.70574,0.70574,0.70565,0.70565,40500000.0
2007-03-21 04:04:00,0.7056,0.7056,0.70545,0.70545,40700000.0
2007-03-21 04:05:00,0.70547,0.70554,0.70536,0.70554,158899999.0
2007-03-21 04:06:00,0.70553,0.70558,0.70542,0.70544,144999998.0
2007-03-21 04:07:00,0.70525,0.70551,0.70525,0.70531,85899999.0
2007-03-21 04:08:00,0.70556,0.70556,0.70554,0.70554,12800000.0
2007-03-21 04:09:00,0.70563,0.70566,0.70561,0.70564,66399999.0
2007-03-21 04:10:00,0.7056,0.70565,0.7056,0.70565,20700000.0
2007-03-21 04:11:00,0.7056,0.7056,0.70538,0.70547,77300000.0
2007-03-21 04:12:00,0.70549,0.70556,0.7054,0.70548,109699999.0
2007-03-21 04:13:00,0.70552,0.70558,0.70538,0.70549,113600001.0
2007-03-21 04:14:00,0.70549,0.70555,0.70544,0.70555,108200000.0
2007-03-21 04:15:00,0.70549,0.70549,0.70529,0.70543,30900000.0
2007-03-21 04:16:00,0.70545,0.70545,0.70539,0.70539,101699999.0
2007-03-21 04:17:00,0.7052,0.70541,0.7052,0.70541,54099999.0
2007-03-21 04:18:00,0.70542,0.70546,0.70528,0.70528,89200001.0
2007-03-21 04:19:00,0.7054,0.70548,0.7054,0.7054,51400000.0
2007-03-21 04:20:00,0.70545,0.70553,0.70541,0.7055,87499999.0
2007-03-21 04:21:00,0.7054,0.70547,0.70523,0.70523,145299999.0
2007-03-21 04:22:00,0.70535,0.70538,0.7052,0.70538,111600001.0
2007-03-21 04:23:00,0.70535,0.70546,0.70535,0.70546,38900000.0
2007-03-21 04:24:00,0.70537,0.70538,0.70537,0.70538,23100000.0
2007-03-21 04:25:00,0.70537,0.70549,0.7053,0.70537,90100000.0
2007-03-21 04:26:00,0.70534,0.70541,0.70533,0.70539,150499998.0
2007-03-21 04:27:00,0.70547,0.70564,0.70547,0.70547,89199999.0
2007-03-21 04:28:00,0.70548,0.70549,0.70548,0.70549,43300000.0
2007-03-21 04:29:00,0.70542,0.70542,0.70528,0.7053,57300000.0
2007-03-21 04:30:00,0.70522,0.70542,0.70522,0.70532,111699999.0
2007-03-21 04:31:00,0.70525,0.70539,0.70516,0.70537,74300000.0
2007-03-21 04:32:00,0.70508,0.70538,0.70508,0.70526,82500000.0
2007-03-21 04:33:00,0.70528,0.70537,0.70517,0.70521,79400000.0
2007-03-21 04:34:00,0.7053,0.70537,0.7053,0.7053,65500000.0
2007-03-21 04:35:00,0.70512,0.7053,0.70512,0.70528,72500001.0
2007-03-21 04:36:00,0.70539,0.70539,0.70525,0.70525,71199999.0
2007-03-21 04:37:00,0.70529,0.70529,0.7051,0.7051,51799999.0
2007-03-21 04:38:00,0.70518,0.70531,0.70518,0.70529,27000000.0
2007-03-21 04:39:00,0.70532,0.70545,0.70524,0.70545,64000000.0
2007-03-21 04:40:00,0.7055,0.70554,0.70542,0.70542,82600000.0
2007-03-21 04:41:00,0.70547,0.70554,0.70538,0.70538,125499999.0
2007-03-21 04:42:00,0.70536,0.70547,0.70536,0.70547,86399999.0
2007-03-21 04:43:00,0.70549,0.70549,0.70542,0.70542,149900000.0
2007-03-21 04:44:00,0.70545,0.70554,0.70537,0.70553,147100001.0
2007-03-21 04:45:00,0.70552,0.70552,0.7054,0.7054,64400000.0
2007-03-21 04:46:00,0.70519,0.7054,0.70518,0.70536,76300000.0
2007-03-21 04:47:00,0.70555,0.70555,0.70545,0.7055,81100000.0
2007-03-21 04:48:00,0.70553,0.70553,0.7053,0.7055,65300000.0
2007-03-21 04:49:00,0.7054,0.70543,0.7054,0.70543,15200000.0
2007-03-21 04:50:00,0.70537,0.70537,0.70518,0.70522,86899999.0
2007-03-21 04:51:00,0.70531,0.70551,0.7053,0.7053,69199999.0
2007-03-21 04:52:00,0.70553,0.70553,0.70546,0.70546,30200001.0
2007-03-21 04:53:00,0.70542,0.70553,0.70542,0.70545,69199999.0
2007-03-21 04:54:00,0.70545,0.70557,0.70545,0.70549,103400001.0
2007-03-21 04:55:00,0.70555,0.70555,0.70545,0.70545,90199998.0
2007-03-21 04:56:00,0.70553,0.7056,0.70533,0.70556,119799999.0
2007-03-21 04:57:00,0.70551,0.70551,0.70541,0.70541,40200001.0
2007-03-21 04:58:00,0.70541,0.70557,0.70541,0.70541,88200000.0
2007-03-21 04:59:00,0.70551,0.70565,0.7054,0.7054,115699999.0
2007-03-21 05:00:00,0.70535,0.70559,0.70521,0.70521,125400002.0
2007-03-21 05:01:00,0.70541,0.7056,0.70539,0.70543,118899997.0
2007-03-21 05:02:00,0.70545,0.70545,0.70529,0.70537,128499998.0
2007-03-21 05:03:00,0.7054,0.7055,0.7053,0.7053,91800000.0
2007-03-21 05:04:00,0.70535,0.70545,0.70535,0.70535,161699999.0
2007-03-21 05:05:00,0.7055,0.7056,0.70544,0.70552,122799999.0
2007-03-21 05:06:00,0.70549,0.70549,0.70538,0.70546,134200001.0
2007-03-21 05:07:00,0.7054,0.7055,0.70535,0.7054,170400002.0
2007-03-21 05:08:00,0.70542,0.7055,0.70525,0.70548,264900000.0
2007-03-21 05:09:00,0.70549,0.70553,0.7052,0.70541,191399999.0
2007-03-21 05:10:00,0.70549,0.70552,0.70537,0.70552,118300000.0
2007-03-21 05:11:00,0.70552,0.70554,0.70527,0.70548,134299999.0
2007-03-21 05:12:00,0.70547,0.70553,0.70532,0.70553,85700000.0
2007-03-21 05:13:00,0.70544,0.70552,0.70523,0.70541,198300000.0
2007-03-21 05:14:00,0.70539,0.70546,0.70531,0.70536,162499998.0
2007-03-21 05:15:00,0.70535,0.70541,0.7052,0.7052,121900000.0
2007-03-21 05:16:00,0.70522,0.70553,0.70522,0.70536,134000000.0
2007-03-21 05:17:00,0.70539,0.70539,0.70527,0.70527,121699999.0
2007-03-21 05:18:00,0.70531,0.70538,0.7053,0.70537,92600001.0
2007-03-21 05:19:00,0.70524,0.70544,0.70518,0.70544,185299999.0
2007-03-21 05:20:00,0.70545,0.7055,0.70531,0.70531,100000000.0
2007-03-21 05:21:00,0.70545,0.7055,0.70517,0.70532,188199997.0
2007-03-21 05:22:00,0.70553,0.70553,0.7051,0.7051,187499999.0
2007-03-21 05:23:00,0.70545,0.70549,0.70535,0.70535,148799998.0
2007-03-21 05:24:00,0.70538,0.70556,0.70537,0.70556,180400001.0
2007-03-21 05:25:00,0.70556,0.70556,0.70545,0.70545,115900001.0
2007-03-21 05:26:00,0.70559,0.70559,0.70544,0.70548,117199998.0
2007-03-21 05:27:00,0.70541,0.70541,0.70534,0.70536,63399999.0
2007-03-21 05:28:00,0.70529,0.70544,0.70529,0.7054,108500000.0
2007-03-21 05:29:00,0.70538,0.70538,0.70524,0.70528,156200001.0
2007-03-21 05:30:00,0.70525,0.7054,0.70525,0.7053,46000000.0
2007-03-21 05:31:00,0.70533,0.70548,0.70528,0.70539,64600001.0
2007-03-21 05:32:00,0.70548,0.70559,0.70543,0.70543,163899999.0
2007-03-21 05:33:00,0.7054,0.70555,0.70537,0.70555,61000000.0
2007-03-21 05:34:00,0.70559,0.70569,0.70556,0.7056,114799999.0
2007-03-21 05:35:00,0.70572,0.70587,0.70563,0.7058,188699998.0
2007-03-21 05:36:00,0.70582,0.70582,0.70571,0.70577,42300001.0
2007-03-21 05:37:00,0.70576,0.70576,0.70558,0.70575,82000000.0
2007-03-21 05:38:00,0.70563,0.70563,0.70546,0.70549,36500001.0
2007-03-21 05:39:00,0.70549,0.70549,0.70541,0.70541,73499999.0
2007-03-21 05:40:00,0.70554,0.70571,0.70554,0.70571,56100000.0
2007-03-21 05:41:00,0.70554,0.70583,0.70554,0.70583,72700000.0
2007-03-21 05:42:00,0.70577,0.70577,0.70574,0.70577,86100000.0
2007-03-21 05:43:00,0.70591,0.70591,0.70561,0.70575,133500003.0
2007-03-21 05:44:00,0.70571,0.70572,0.70564,0.70567,86699998.0
2007-03-21 05:45:00,0.70578,0.70583,0.7057,0.70575,117300000.0
2007-03-21 05:46:00,0.70563,0.70563,0.70533,0.70533,93699998.0
2007-03-21 05:47:00,0.7057,0.70578,0.70567,0.70574,87200000.0
2007-03-21 05:48:00,0.70574,0.70576,0.70562,0.70562,122200001.0
2007-03-21 05:49:00,0.70577,0.70577,0.70562,0.70562,122199998.0
2007-03-21 05:50:00,0.70574,0.70576,0.70568,0.7057,85200000.0
2007-03-21 05:51:00,0.70575,0.70575,0.7056,0.7057,116499999.0
2007-03-21 05:52:00,0.7057,0.70585,0.7057,0.7058,17300000.0
2007-03-21 05:53:00,0.70573,0.70581,0.70571,0.70575,105000001.0
2007-03-21 05:54:00,0.70567,0.70573,0.70563,0.70564,88300000.0
2007-03-21 05:55:00,0.70567,0.70568,0.70557,0.70568,47699999.0
2007-03-21 05:56:00,0.70574,0.70585,0.70565,0.70583,136500001.0
2007-03-21 05:57:00,0.70569,0.70569,0.70543,0.70546,126400001.0
2007-03-21 05:58:00,0.7054,0.7055,0.7054,0.7055,89099999.0
2007-03-21 05:59:00,0.70545,0.70545,0.7054,0.70545,55400001.0
2007-03-21 06:00:00,0.70546,0.70549,0.70541,0.70541,106800002.0
2007-03-21 06:01:00,0.70539,0.70543,0.70525,0.70525,97800000.0
2007-03-21 06:02:00,0.70533,0.70557,0.70528,0.70548,119399999.0
2007-03-21 06:03:00,0.70558,0.70558,0.7055,0.7055,46300001.0
2007-03-21 06:04:00,0.70556,0.70563,0.70555,0.70556,122599997.0
2007-03-21 06:05:00,0.70544,0.70551,0.70527,0.70527,112700000.0
2007-03-21 06:06:00,0.70524,0.70556,0.70524,0.70526,115100000.0
2007-03-21 06:07:00,0.70527,0.70552,0.70505,0.70534,149000000.0
2007-03-21 06:08:00,0.70545,0.70545,0.70532,0.70545,151699999.0
2007-03-21 06:09:00,0.70542,0.7055,0.70535,0.7054,46999999.0
2007-03-21 06:10:00,0.70561,0.70561,0.70526,0.70526,77000000.0
2007-03-21 06:11:00,0.70546,0.70557,0.70546,0.70554,110799999.0
2007-03-21 06:12:00,0.7053,0.70546,0.70503,0.70546,206199999.0
2007-03-21 06:13:00,0.70547,0.70548,0.70527,0.70548,101400000.0
2007-03-21 06:14:00,0.70549,0.70549,0.70532,0.70533,98500000.0
2007-03-21 06:15:00,0.70537,0.70541,0.70537,0.70538,25500000.0
2007-03-21 06:16:00,0.70541,0.70541,0.70522,0.70535,64000000.0
2007-03-21 06:17:00,0.70537,0.70545,0.70537,0.70545,70100000.0
2007-03-21 06:18:00,0.70539,0.70546,0.70524,0.7053,91600000.0
2007-03-21 06:19:00,0.70531,0.70541,0.70521,0.7054,163399998.0
2007-03-21 06:20:00,0.7053,0.7053,0.70497,0.70497,69499999.0
2007-03-21 06:21:00,0.70551,0.70556,0.70542,0.70553,92599999.0
2007-03-21 06:22:00,0.70555,0.70555,0.70537,0.70537,119500002.0
2007-03-21 06:23:00,0.70528,0.70542,0.70524,0.70542,162399999.0
2007-03-21 06:24:00,0.70516,0.70516,0.70496,0.70496,159500001.0
2007-03-21 06:25:00,0.70529,0.70537,0.70529,0.70532,50800000.0
2007-03-21 06:26:00,0.7054,0.70566,0.7054,0.70566,86900001.0
2007-03-21 06:27:00,0.70559,0.7056,0.70534,0.70534,27400000.0
2007-03-21 06:28:00,0.70548,0.70548,0.70525,0.70525,65700000.0
2007-03-21 06:29:00,0.70525,0.7053,0.70517,0.70522,156300001.0
2007-03-21 06:30:00,0.7052,0.70544,0.7052,0.70532,178699999.0
2007-03-21 06:31:00,0.70528,0.70536,0.70507,0.70523,142300000.0
2007-03-21 06:32:00,0.70537,0.70537,0.70521,0.70521,102599999.0
2007-03-21 06:33:00,0.70522,0.70536,0.70522,0.70532,110800002.0
2007-03-21 06:34:00,0.70535,0.70535,0.70525,0.70535,163499999.0
2007-03-21 06:35:00,0.7053,0.70538,0.70528,0.70531,100500000.0
2007-03-21 06:36:00,0.70528,0.7054,0.70522,0.70532,205600001.0
2007-03-21 06:37:00,0.70533,0.70535,0.70518,0.70524,83599999.0
2007-03-21 06:38:00,0.7051,0.70536,0.7051,0.70527,99400000.0
2007-03-21 06:39:00,0.70529,0.70532,0.70502,0.70502,150600002.0
2007-03-21 06:40:00,0.70502,0.70505,0.70495,0.70495,50699999.0
2007-03-21 06:41:00,0.70493,0.7051,0.70493,0.7051,175799998.0
2007-03-21 06:42:00,0.70512,0.70512,0.70486,0.70492,198299998.0
2007-03-21 06:43:00,0.70496,0.70517,0.70491,0.70509,212099998.0
2007-03-21 06:44:00,0.70475,0.70495,0.70456,0.70479,206300000.0
2007-03-21 06:45:00,0.70477,0.70489,0.70475,0.70482,102399997.0
2007-03-21 06:46:00,0.70482,0.70489,0.7046,0.70489,91699999.0
2007-03-21 06:47:00,0.70492,0.70492,0.7047,0.70487,140700000.0
2007-03-21 06:48:00,0.7051,0.70516,0.70505,0.70511,113999999.0
2007-03-21 06:49:00,0.70506,0.70506,0.70494,0.70501,71800000.0
2007-03-21 06:50:00,0.70502,0.70503,0.70488,0.70493,143499998.0
2007-03-21 06:51:00,0.70495,0.70512,0.70495,0.70506,114499999.0
2007-03-21 06:52:00,0.70498,0.70513,0.70498,0.70503,109999998.0
2007-03-21 06:53:00,0.70507,0.70519,0.70496,0.7051,181700001.0
2007-03-21 06:54:00,0.70507,0.70517,0.70505,0.70505,103300000.0
2007-03-21 06:55:00,0.7051,0.70523,0.70496,0.70523,108800000.0
2007-03-21 06:56:00,0.70527,0.70527,0.70509,0.70522,78999999.0
2007-03-21 06:57:00,0.70527,0.70527,0.70517,0.7052,133900000.0
2007-03-21 06:58:00,0.70519,0.70527,0.70509,0.70513,115800000.0
2007-03-21 06:59:00,0.7051,0.70515,0.70505,0.7051,223899999.0
2007-03-21 07:00:00,0.7051,0.70524,0.70504,0.70517,205299999.0
2007-03-21 07:01:00,0.70527,0.70527,0.70488,0.7051,288000001.0
2007-03-21 07:02:00,0.70504,0.70512,0.7049,0.7049,116099999.0
2007-03-21 07:03:00,0.70503,0.70509,0.70502,0.70502,61100000.0
2007-03-21 07:04:00,0.70505,0.70512,0.70498,0.70498,115500000.0
2007-03-21 07:05:00,0.70508,0.70518,0.70504,0.70518,189900001.0
2007-03-21 07:06:00,0.70522,0.70532,0.70513,0.70513,307099999.0
2007-03-21 07:07:00,0.70494,0.70506,0.70465,0.70506,70999998.0
2007-03-21 07:08:00,0.70509,0.70515,0.70494,0.70515,131600000.0
2007-03-21 07:09:00,0.70518,0.70522,0.70488,0.70488,162700001.0
2007-03-21 07:10:00,0.70515,0.70515,0.705,0.70505,92500001.0
2007-03-21 07:11:00,0.70515,0.70515,0.70505,0.70505,65400000.0
2007-03-21 07:12:00,0.70515,0.70515,0.70505,0.7051,157899999.0
2007-03-21 07:13:00,0.70512,0.70512,0.70497,0.70504,90800001.0
2007-03-21 07:14:00,0.70505,0.70542,0.70505,0.70521,105100000.0
2007-03-21 07:15:00,0.70519,0.70519,0.70511,0.70511,19900000.0
2007-03-21 07:16:00,0.70506,0.70517,0.7049,0.70517,175600002.0
2007-03-21 07:17:00,0.70526,0.70526,0.70502,0.70502,133299999.0
2007-03-21 07:18:00,0.70504,0.70504,0.70491,0.70498,182699997.0
2007-03-21 07:19:00,0.70498,0.70498,0.70485,0.70488,274300001.0
2007-03-21 07:20:00,0.7048,0.70497,0.7048,0.70491,137099999.0
2007-03-21 07:21:00,0.70502,0.70514,0.70502,0.7051,121399999.0
2007-03-21 07:22:00,0.70503,0.70515,0.70501,0.70503,164199998.0
2007-03-21 07:23:00,0.70505,0.70518,0.70495,0.70518,175400003.0
2007-03-21 07:24:00,0.70515,0.70537,0.70515,0.7052,99400000.0
2007-03-21 07:25:00,0.70528,0.70537,0.7052,0.7052,101399998.0
2007-03-21 07:26:00,0.70527,0.70527,0.70511,0.7052,170899998.0
2007-03-21 07:27:00,0.70519,0.70519,0.70508,0.70508,128099999.0
2007-03-21 07:28:00,0.70523,0.70526,0.70507,0.70516,271299999.0
2007-03-21 07:29:00,0.7052,0.70524,0.70504,0.70524,247599999.0
2007-03-21 07:30:00,0.70522,0.70522,0.70497,0.70497,248300001.0
2007-03-21 07:31:00,0.70505,0.70505,0.70495,0.70505,55500000.0
2007-03-21 07:32:00,0.70501,0.70518,0.70495,0.70498,123299999.0
2007-03-21 07:33:00,0.70498,0.70513,0.70498,0.70505,80499997.0
2007-03-21 07:34:00,0.70514,0.70523,0.70507,0.70517,106599999.0
2007-03-21 07:35:00,0.70516,0.70516,0.70504,0.70506,127799997.0
2007-03-21 07:36:00,0.70501,0.70512,0.70501,0.70512,109600002.0
2007-03-21 07:37:00,0.70492,0.70505,0.70479,0.70491,172200000.0
2007-03-21 07:38:00,0.70479,0.70513,0.70473,0.70513,72199999.0
2007-03-21 07:39:00,0.70512,0.70529,0.70508,0.70508,48700000.0
2007-03-21 07:40:00,0.70515,0.70515,0.70479,0.705,141300004.0
2007-03-21 07:41:00,0.70485,0.70498,0.70478,0.70478,111899999.0
2007-03-21 07:42:00,0.70511,0.70516,0.70478,0.70495,263200002.0
2007-03-21 07:43:00,0.70504,0.70518,0.70496,0.70496,418699997.0
2007-03-21 07:44:00,0.70501,0.7051,0.70497,0.70502,55800000.0
2007-03-21 07:45:00,0.70512,0.70519,0.70501,0.70507,108899999.0
2007-03-21 07:46:00,0.70496,0.70507,0.70496,0.70502,87400002.0
2007-03-21 07:47:00,0.7051,0.7051,0.70493,0.70495,84000000.0
2007-03-21 07:48:00,0.705,0.7051,0.70486,0.70497,169799998.0
2007-03-21 07:49:00,0.70497,0.70497,0.70465,0.70465,169100002.0
2007-03-21 07:50:00,0.70501,0.70524,0.70501,0.7051,101400001.0
2007-03-21 07:51:00,0.70515,0.70515,0.70495,0.70514,76099999.0
2007-03-21 07:52:00,0.70508,0.70512,0.705,0.70512,139699999.0
2007-03-21 07:53:00,0.70471,0.70508,0.7047,0.70481,406200002.0
2007-03-21 07:54:00,0.7051,0.70515,0.70504,0.7051,113600000.0
2007-03-21 07:55:00,0.70498,0.70536,0.7048,0.70514,177000001.0
2007-03-21 07:56:00,0.70505,0.70516,0.70496,0.70504,131599999.0
2007-03-21 07:57:00,0.7049,0.70504,0.7049,0.70497,141300001.0
2007-03-21 07:58:00,0.70501,0.70507,0.70491,0.70494,109999999.0
2007-03-21 07:59:00,0.7049,0.70502,0.70474,0.70488,227299999.0
2007-03-21 08:00:00,0.7049,0.7049,0.70466,0.70466,49999999.0
2007-03-21 08:01:00,0.7045,0.70451,0.70419,0.70445,179799999.0
2007-03-21 08:02:00,0.70443,0.70455,0.70438,0.70451,260699996.0
2007-03-21 08:03:00,0.70445,0.70473,0.70437,0.70473,259400002.0
2007-03-21 08:04:00,0.70488,0.70491,0.7048,0.7048,164999999.0
2007-03-21 08:05:00,0.70493,0.70511,0.70489,0.70507,216100000.0
2007-03-21 08:06:00,0.70502,0.70503,0.70491,0.70503,196700001.0
2007-03-21 08:07:00,0.70488,0.70503,0.70482,0.70488,150600002.0
2007-03-21 08:08:00,0.70493,0.70496,0.70475,0.70485,228500001.0
2007-03-21 08:09:00,0.70475,0.70484,0.70468,0.70468,93900000.0
2007-03-21 08:10:00,0.7047,0.7047,0.70434,0.70462,59000000.0
2007-03-21 08:11:00,0.70466,0.70474,0.70458,0.70473,97700001.0
2007-03-21 08:12:00,0.70482,0.70483,0.70478,0.70479,34200000.0
2007-03-21 08:13:00,0.70476,0.70483,0.70475,0.70483,156500000.0
2007-03-21 08:14:00,0.70474,0.70485,0.70454,0.70485,80900001.0
2007-03-21 08:15:00,0.70487,0.70498,0.70474,0.70481,183099996.0
2007-03-21 08:16:00,0.70495,0.70495,0.70487,0.70487,96000000.0
2007-03-21 08:17:00,0.70497,0.70503,0.70493,0.70503,98100000.0
2007-03-21 08:18:00,0.70475,0.70508,0.70466,0.70487,104700000.0
2007-03-21 08:19:00,0.70495,0.70508,0.70489,0.70489,139099997.0
2007-03-21 08:20:00,0.7048,0.70492,0.7048,0.70487,265800000.0
2007-03-21 08:21:00,0.70482,0.70485,0.7047,0.7047,151400002.0
2007-03-21 08:22:00,0.7048,0.70488,0.70479,0.70487,118499999.0
2007-03-21 08:23:00,0.70479,0.70506,0.70451,0.70485,215099999.0
2007-03-21 08:24:00,0.7046,0.705,0.7046,0.705,167600000.0
2007-03-21 08:25:00,0.70495,0.70505,0.70487,0.70489,228700001.0
2007-03-21 08:26:00,0.70505,0.70505,0.70495,0.705,93199999.0
2007-03-21 08:27:00,0.70506,0.70506,0.70492,0.70497,83400001.0
2007-03-21 08:28:00,0.70491,0.70503,0.70481,0.70503,82599999.0
2007-03-21 08:29:00,0.705,0.70505,0.705,0.70505,68599999.0
2007-03-21 08:30:00,0.7049,0.70524,0.70485,0.70496,87800000.0
2007-03-21 08:31:00,0.70495,0.70508,0.70493,0.70498,134899999.0
2007-03-21 08:32:00,0.70478,0.70521,0.70478,0.70485,113399999.0
2007-03-21 08:33:00,0.70486,0.7049,0.70477,0.70489,110600000.0
2007-03-21 08:34:00,0.70488,0.70488,0.70473,0.70482,52600001.0
2007-03-21 08:35:00,0.70481,0.70484,0.70462,0.70484,123799998.0
2007-03-21 08:36:00,0.70475,0.70486,0.70475,0.70478,158899998.0
2007-03-21 08:37:00,0.70464,0.70477,0.70464,0.7047,132600000.0
2007-03-21 08:38:00,0.70475,0.70485,0.70475,0.7048,154200000.0
2007-03-21 08:39:00,0.70472,0.70486,0.70464,0.70486,113300000.0
2007-03-21 08:40:00,0.7048,0.70487,0.70466,0.70476,102900000.0
2007-03-21 08:41:00,0.70479,0.70491,0.70479,0.70491,59800001.0
2007-03-21 08:42:00,0.70501,0.70505,0.70487,0.70487,70300000.0
2007-03-21 08:43:00,0.70497,0.70497,0.70478,0.70487,75100000.0
2007-03-21 08:44:00,0.70485,0.70501,0.70485,0.70501,98500000.0
2007-03-21 08:45:00,0.70505,0.70505,0.70495,0.705,47900000.0
2007-03-21 08:46:00,0.70498,0.70512,0.70471,0.70498,55800000.0
2007-03-21 08:47:00,0.70505,0.70505,0.705,0.705,61099999.0
2007-03-21 08:48:00,0.70506,0.70514,0.70491,0.70498,87699998.0
2007-03-21 08:49:00,0.70502,0.70511,0.70499,0.70499,89700002.0
2007-03-21 08:50:00,0.70533,0.7055,0.70514,0.70537,82100001.0
2007-03-21 08:51:00,0.70548,0.7056,0.70541,0.70546,148799999.0
2007-03-21 08:52:00,0.70534,0.70546,0.70529,0.70544,326199999.0
2007-03-21 08:53:00,0.7054,0.70548,0.70535,0.70535,244099999.0
2007-03-21 08:54:00,0.7054,0.70545,0.7053,0.70545,205600004.0
2007-03-21 08:55:00,0.7053,0.7055,0.7053,0.7054,216800000.0
2007-03-21 08:56:00,0.70534,0.70545,0.7053,0.70544,204599999.0
2007-03-21 08:57:00,0.70538,0.70556,0.70538,0.70556,156400002.0
2007-03-21 08:58:00,0.70547,0.70562,0.70539,0.7056,95200000.0
2007-03-21 08:59:00,0.70555,0.70575,0.70555,0.70565,127700000.0
2007-03-21 09:00:00,0.70554,0.70593,0.70521,0.7054,217099999.0
2007-03-21 09:01:00,0.70565,0.70565,0.70548,0.70548,137499998.0
2007-03-21 09:02:00,0.7053,0.70543,0.70527,0.70543,100600000.0
2007-03-21 09:03:00,0.70488,0.70587,0.70486,0.70576,117000000.0
2007-03-21 09:04:00,0.70538,0.70538,0.70496,0.70496,110999999.0
2007-03-21 09:05:00,0.70488,0.70492,0.70478,0.70492,53900001.0
2007-03-21 09:06:00,0.70501,0.70516,0.70501,0.70502,114199999.0
2007-03-21 09:07:00,0.70502,0.70516,0.70501,0.70506,80600001.0
2007-03-21 09:08:00,0.70503,0.70512,0.70491,0.70491,108600001.0
2007-03-21 09:09:00,0.70528,0.70528,0.70479,0.70496,122799999.0
2007-03-21 09:10:00,0.70498,0.70503,0.70484,0.70493,120600000.0
2007-03-21 09:11:00,0.70479,0.705,0.70478,0.705,113400001.0
2007-03-21 09:12:00,0.70489,0.70489,0.7044,0.7044,126799999.0
2007-03-21 09:13:00,0.70435,0.70458,0.70435,0.70454,129899997.0
2007-03-21 09:14:00,0.70458,0.70473,0.70452,0.70459,493499997.0
2007-03-21 09:15:00,0.70456,0.70467,0.70445,0.70467,345899999.0
2007-03-21 09:16:00,0.70468,0.70479,0.70445,0.70463,639500000.0
2007-03-21 09:17:00,0.7045,0.70455,0.70445,0.70453,99599998.0
2007-03-21 09:18:00,0.70455,0.70465,0.70445,0.7046,313399999.0
2007-03-21 09:19:00,0.70466,0.70482,0.70464,0.70482,96400001.0
2007-03-21 09:20:00,0.70486,0.70509,0.70466,0.70483,381599996.0
2007-03-21 09:21:00,0.70484,0.70487,0.70468,0.70476,235999999.0
2007-03-21 09:22:00,0.7047,0.70492,0.70457,0.70492,118899999.0
2007-03-21 09:23:00,0.70482,0.70502,0.70482,0.70491,231800001.0
2007-03-21 09:24:00,0.70487,0.70487,0.70474,0.70477,142899999.0
2007-03-21 09:25:00,0.70478,0.70487,0.70467,0.70467,77500000.0
2007-03-21 09:26:00,0.70462,0.70473,0.7046,0.7047,268099998.0
2007-03-21 09:27:00,0.70496,0.70498,0.70461,0.70484,77799999.0
2007-03-21 09:28:00,0.70483,0.70483,0.70462,0.70478,279300000.0
2007-03-21 09:29:00,0.7046,0.7046,0.7041,0.7041,58400000.0
2007-03-21 09:30:00,0.70422,0.70437,0.70416,0.70416,269799994.0
2007-03-21 09:31:00,0.70414,0.70418,0.70394,0.70408,204600002.0
2007-03-21 09:32:00,0.70405,0.70412,0.70401,0.70405,257500000.0
2007-03-21 09:33:00,0.70415,0.70415,0.70377,0.70377,158000000.0
2007-03-21 09:34:00,0.70382,0.70398,0.70359,0.70398,132400000.0
2007-03-21 09:35:00,0.70396,0.70396,0.70369,0.70383,206900001.0
2007-03-21 09:36:00,0.70385,0.70391,0.70375,0.70391,274499998.0
2007-03-21 09:37:00,0.70392,0.70402,0.70388,0.70391,156700000.0
2007-03-21 09:38:00,0.70392,0.7041,0.70387,0.70402,219100000.0
2007-03-21 09:39:00,0.70397,0.70401,0.70389,0.704,80000000.0
2007-03-21 09:40:00,0.70388,0.70411,0.70381,0.70411,277100000.0
2007-03-21 09:41:00,0.70398,0.70398,0.70365,0.70368,320500002.0
2007-03-21 09:42:00,0.70356,0.70378,0.7035,0.70357,246300000.0
2007-03-21 09:43:00,0.70375,0.70397,0.70372,0.70395,237300000.0
2007-03-21 09:44:00,0.70394,0.70399,0.70376,0.70398,164900000.0
2007-03-21 09:45:00,0.70403,0.70403,0.70358,0.70358,164599998.0
2007-03-21 09:46:00,0.70376,0.70379,0.70366,0.70366,104500000.0
2007-03-21 09:47:00,0.70372,0.70372,0.70341,0.70354,95600001.0
2007-03-21 09:48:00,0.70359,0.70375,0.70353,0.7037,104499999.0
2007-03-21 09:49:00,0.70373,0.70388,0.70353,0.7037,247099996.0
2007-03-21 09:50:00,0.70377,0.70389,0.70376,0.70386,132700000.0
2007-03-21 09:51:00,0.70385,0.70424,0.7038,0.70419,146400000.0
2007-03-21 09:52:00,0.70401,0.70426,0.70401,0.70426,323299998.0
2007-03-21 09:53:00,0.7043,0.70441,0.7042,0.70435,106600000.0
2007-03-21 09:54:00,0.70428,0.70446,0.70428,0.70433,288900000.0
2007-03-21 09:55:00,0.70424,0.70438,0.70424,0.70429,202099998.0
2007-03-21 09:56:00,0.70422,0.70432,0.70415,0.70415,222699998.0
2007-03-21 09:57:00,0.70415,0.70422,0.70404,0.70415,94700001.0
2007-03-21 09:58:00,0.70412,0.70417,0.70402,0.70402,67800000.0
2007-03-21 09:59:00,0.70407,0.70407,0.70403,0.70404,82299997.0
2007-03-21 10:00:00,0.70406,0.70414,0.70404,0.70408,57300000.0
2007-03-21 10:01:00,0.70398,0.70398,0.70389,0.70391,105199999.0
2007-03-21 10:02:00,0.70399,0.70405,0.70391,0.70391,49400000.0
2007-03-21 10:03:00,0.70393,0.70393,0.7038,0.70393,49500000.0
2007-03-21 10:04:00,0.70387,0.70401,0.70387,0.70401,75899999.0
2007-03-21 10:05:00,0.70408,0.70422,0.70408,0.70415,85299999.0
2007-03-21 10:06:00,0.70425,0.70443,0.70414,0.7043,95100001.0
2007-03-21 10:07:00,0.70418,0.70434,0.70418,0.70427,59300000.0
2007-03-21 10:08:00,0.70415,0.70428,0.70415,0.70422,80900000.0
2007-03-21 10:09:00,0.70431,0.70455,0.70431,0.70447,94400000.0
2007-03-21 10:10:00,0.70461,0.70474,0.70461,0.70474,36599999.0
2007-03-21 10:11:00,0.70476,0.70479,0.70455,0.70455,178299997.0
2007-03-21 10:12:00,0.70472,0.70486,0.70472,0.70475,110900001.0
2007-03-21 10:13:00,0.70472,0.70472,0.70459,0.70459,69100000.0
2007-03-21 10:14:00,0.7045,0.70455,0.7045,0.70453,99699998.0
2007-03-21 10:15:00,0.70446,0.70459,0.70442,0.70452,128499999.0
2007-03-21 10:16:00,0.70464,0.70464,0.7045,0.7045,134700001.0
2007-03-21 10:17:00,0.70458,0.70485,0.70458,0.7048,87999998.0
2007-03-21 10:18:00,0.70478,0.70485,0.70478,0.70483,37899999.0
2007-03-21 10:19:00,0.70465,0.70468,0.70452,0.70454,104400000.0
2007-03-21 10:20:00,0.70457,0.70457,0.70451,0.70451,27800000.0
2007-03-21 10:21:00,0.70435,0.70448,0.70435,0.70444,52399999.0
2007-03-21 10:22:00,0.70447,0.70455,0.70447,0.70447,61600000.0
2007-03-21 10:23:00,0.70439,0.70443,0.70439,0.70443,34300000.0
2007-03-21 10:24:00,0.70413,0.70461,0.7041,0.70461,159199998.0
2007-03-21 10:25:00,0.70423,0.70453,0.70415,0.70434,86199998.0
2007-03-21 10:26:00,0.70434,0.70436,0.70434,0.70436,19200000.0
2007-03-21 10:27:00,0.70428,0.70437,0.70421,0.70421,87599998.0
2007-03-21 10:28:00,0.70418,0.70427,0.70406,0.70415,84000000.0
2007-03-21 10:29:00,0.70418,0.7045,0.70409,0.7041,122500001.0
2007-03-21 10:30:00,0.70425,0.7043,0.70412,0.7043,112799998.0
2007-03-21 10:31:00,0.70422,0.70425,0.70408,0.70412,126200001.0
2007-03-21 10:32:00,0.7039,0.70422,0.7039,0.70422,78400001.0
2007-03-21 10:33:00,0.70423,0.70441,0.70421,0.70421,152700001.0
2007-03-21 10:34:00,0.70423,0.70434,0.70422,0.70434,25400000.0
2007-03-21 10:35:00,0.70428,0.70428,0.70418,0.7042,91400001.0
2007-03-21 10:36:00,0.70435,0.70445,0.70395,0.70401,88499999.0
2007-03-21 10:37:00,0.70421,0.70431,0.70421,0.70424,44000000.0
2007-03-21 10:38:00,0.70424,0.70444,0.70424,0.70432,92500001.0
2007-03-21 10:39:00,0.7043,0.70435,0.7043,0.7043,74999999.0
2007-03-21 10:40:00,0.70405,0.70455,0.70405,0.7043,112599999.0
2007-03-21 10:41:00,0.7044,0.7044,0.7043,0.7044,87600001.0
2007-03-21 10:42:00,0.70431,0.70434,0.70416,0.70434,79900001.0
2007-03-21 10:43:00,0.70435,0.70435,0.70435,0.70435,18300000.0
2007-03-21 10:44:00,0.70437,0.70437,0.70422,0.70425,90500001.0
2007-03-21 10:45:00,0.70422,0.70426,0.70405,0.70426,162099997.0
2007-03-21 10:46:00,0.70424,0.70424,0.70413,0.70413,47300001.0
2007-03-21 10:47:00,0.70403,0.70423,0.704,0.704,81100001.0
2007-03-21 10:48:00,0.70425,0.70459,0.70416,0.70458,72600000.0
2007-03-21 10:49:00,0.70458,0.70475,0.70441,0.70458,146199996.0
2007-03-21 10:50:00,0.70457,0.70479,0.70456,0.70475,84000000.0
2007-03-21 10:51:00,0.70468,0.70468,0.7043,0.70449,111600001.0
2007-03-21 10:52:00,0.70464,0.7047,0.70452,0.70456,109900001.0
2007-03-21 10:53:00,0.70449,0.70449,0.70436,0.70437,71300000.0
2007-03-21 10:54:00,0.70437,0.70442,0.70423,0.70423,183300000.0
2007-03-21 10:55:00,0.7042,0.70433,0.70415,0.70433,123199999.0
2007-03-21 10:56:00,0.70431,0.70432,0.70417,0.70432,96700000.0
2007-03-21 10:57:00,0.70425,0.70425,0.70385,0.70385,90699999.0
2007-03-21 10:58:00,0.70375,0.70382,0.7037,0.70378,95500001.0
2007-03-21 10:59:00,0.70391,0.70391,0.70378,0.7038,133500000.0
2007-03-21 11:00:00,0.70382,0.70394,0.7038,0.7039,77500000.0
2007-03-21 11:01:00,0.70393,0.70393,0.70384,0.70389,87800000.0
2007-03-21 11:02:00,0.70392,0.70393,0.70381,0.7039,66900000.0
2007-03-21 11:03:00,0.70399,0.70409,0.70399,0.70403,63700000.0
2007-03-21 11:04:00,0.70386,0.70386,0.70362,0.70364,91100000.0
2007-03-21 11:05:00,0.70363,0.70373,0.70363,0.70365,52700000.0
2007-03-21 11:06:00,0.70359,0.70379,0.70357,0.70376,137800000.0
2007-03-21 11:07:00,0.70379,0.70379,0.70351,0.70356,122300002.0
2007-03-21 11:08:00,0.7036,0.70379,0.7036,0.70372,54400000.0
2007-03-21 11:09:00,0.70389,0.70389,0.70357,0.7037,123400001.0
2007-03-21 11:10:00,0.70372,0.70382,0.70372,0.70375,48600000.0
2007-03-21 11:11:00,0.70383,0.7039,0.70371,0.70373,160800001.0
2007-03-21 11:12:00,0.70375,0.70382,0.70363,0.70363,110599999.0
2007-03-21 11:13:00,0.70365,0.70371,0.70355,0.7036,85100000.0
2007-03-21 11:14:00,0.70351,0.70364,0.7035,0.70364,105600000.0
2007-03-21 11:15:00,0.70356,0.70364,0.70341,0.70362,74899999.0
2007-03-21 11:16:00,0.70358,0.70365,0.70341,0.7035,60100000.0
2007-03-21 11:17:00,0.70374,0.70388,0.70357,0.70362,93099998.0
2007-03-21 11:18:00,0.70394,0.70409,0.70382,0.70404,87700000.0
2007-03-21 11:19:00,0.70407,0.70407,0.70365,0.70365,72500000.0
2007-03-21 11:20:00,0.70365,0.70387,0.70365,0.70383,72900000.0
2007-03-21 11:21:00,0.70401,0.70401,0.70384,0.70384,50300000.0
2007-03-21 11:22:00,0.70392,0.70405,0.7038,0.70403,102699998.0
2007-03-21 11:23:00,0.70398,0.70403,0.70384,0.70388,57999999.0
2007-03-21 11:24:00,0.70375,0.70389,0.70367,0.70379,120200000.0
2007-03-21 11:25:00,0.70378,0.70378,0.70362,0.70372,122899999.0
2007-03-21 11:26:00,0.7037,0.7037,0.70361,0.70366,57799999.0
2007-03-21 11:27:00,0.70362,0.70379,0.70353,0.70376,101500000.0
2007-03-21 11:28:00,0.70375,0.70375,0.70375,0.70375,10300000.0
2007-03-21 11:29:00,0.7037,0.7037,0.70356,0.7036,57500000.0
2007-03-21 11:30:00,0.7036,0.70365,0.7036,0.7036,75699999.0
2007-03-21 11:31:00,0.70367,0.70396,0.70361,0.70396,116999999.0
2007-03-21 11:32:00,0.70399,0.70399,0.70366,0.70375,106200000.0
2007-03-21 11:33:00,0.70374,0.70378,0.70371,0.70378,66599999.0
2007-03-21 11:34:00,0.70374,0.70381,0.70363,0.70363,93100000.0
2007-03-21 11:35:00,0.70363,0.70363,0.70332,0.70357,85100001.0
2007-03-21 11:36:00,0.70354,0.70355,0.70348,0.70355,66900000.0
2007-03-21 11:37:00,0.70359,0.70381,0.70359,0.7038,150199998.0
2007-03-21 11:38:00,0.70386,0.70386,0.70372,0.70375,77500000.0
2007-03-21 11:39:00,0.70381,0.70388,0.70365,0.70365,65199999.0
2007-03-21 11:40:00,0.70362,0.70387,0.70362,0.70381,53600000.0
2007-03-21 11:41:00,0.70366,0.70385,0.70366,0.7038,68699999.0
2007-03-21 11:42:00,0.70361,0.70389,0.70353,0.70379,65500000.0
2007-03-21 11:43:00,0.70385,0.70397,0.70378,0.70391,103000000.0
2007-03-21 11:44:00,0.70407,0.7042,0.70401,0.70415,90299999.0
2007-03-21 11:45:00,0.70434,0.70438,0.70428,0.70436,82900002.0
2007-03-21 11:46:00,0.70451,0.70459,0.70448,0.70451,84400001.0
2007-03-21 11:47:00,0.70455,0.70455,0.70443,0.70455,69200000.0
2007-03-21 11:48:00,0.70449,0.70461,0.70446,0.70446,125600000.0
2007-03-21 11:49:00,0.70439,0.70451,0.70439,0.70445,122300000.0
2007-03-21 11:50:00,0.70442,0.70442,0.70429,0.70442,61400002.0
2007-03-21 11:51:00,0.70447,0.70462,0.70447,0.70451,71699999.0
2007-03-21 11:52:00,0.7045,0.7045,0.70443,0.70443,79400002.0
2007-03-21 11:53:00,0.70433,0.7044,0.70433,0.7044,86900002.0
2007-03-21 11:54:00,0.70448,0.70456,0.70441,0.70445,153300000.0
2007-03-21 11:55:00,0.70447,0.70447,0.70435,0.70445,102400000.0
2007-03-21 11:56:00,0.70453,0.70454,0.70434,0.70453,94000000.0
2007-03-21 11:57:00,0.70453,0.70466,0.70453,0.70455,36000000.0
2007-03-21 11:58:00,0.70467,0.70467,0.70442,0.70442,66900000.0
2007-03-21 11:59:00,0.70456,0.70462,0.70452,0.70452,62000000.0
2007-03-21 12:00:00,0.70462,0.70464,0.70451,0.70451,80000001.0
2007-03-21 12:01:00,0.70454,0.70473,0.70454,0.70461,147800002.0
2007-03-21 12:02:00,0.70464,0.70473,0.70457,0.70459,97000000.0
2007-03-21 12:03:00,0.70445,0.70445,0.7041,0.7041,34600000.0
2007-03-21 12:04:00,0.70417,0.7042,0.70412,0.70412,65400000.0
2007-03-21 12:05:00,0.70405,0.70411,0.70402,0.70406,123800001.0
2007-03-21 12:06:00,0.70407,0.7043,0.70407,0.7043,67800000.0
2007-03-21 12:07:00,0.70428,0.70449,0.70428,0.70447,201999999.0
2007-03-21 12:08:00,0.70447,0.70447,0.70401,0.70433,95499999.0
2007-03-21 12:09:00,0.70437,0.70438,0.70421,0.70432,129099999.0
2007-03-21 12:10:00,0.70424,0.70424,0.70372,0.70372,63900001.0
2007-03-21 12:11:00,0.70361,0.704,0.70361,0.70399,89800000.0
2007-03-21 12:12:00,0.70389,0.70396,0.70375,0.70384,89300001.0
2007-03-21 12:13:00,0.70373,0.70389,0.70355,0.70389,59800000.0
2007-03-21 12:14:00,0.70388,0.70403,0.70382,0.70398,162599996.0
2007-03-21 12:15:00,0.70391,0.70407,0.70391,0.70404,89200000.0
2007-03-21 12:16:00,0.70401,0.70405,0.70394,0.70397,113400000.0
2007-03-21 12:17:00,0.70395,0.70395,0.7039,0.7039,71899999.0
2007-03-21 12:18:00,0.70398,0.70405,0.70395,0.70405,67600000.0
2007-03-21 12:19:00,0.70412,0.70412,0.70388,0.70388,62500001.0
2007-03-21 12:20:00,0.70402,0.70405,0.70393,0.70399,133999999.0
2007-03-21 12:21:00,0.70413,0.70428,0.70413,0.70415,149000003.0
2007-03-21 12:22:00,0.70406,0.70407,0.70391,0.70407,79099998.0
2007-03-21 12:23:00,0.7041,0.70425,0.7041,0.70425,106500000.0
2007-03-21 12:24:00,0.70404,0.70417,0.70404,0.7041,63900000.0
2007-03-21 12:25:00,0.70408,0.70417,0.70408,0.70411,66200000.0
2007-03-21 12:26:00,0.70436,0.70443,0.70424,0.70436,120800001.0
2007-03-21 12:27:00,0.70438,0.7046,0.70438,0.70454,80300002.0
2007-03-21 12:28:00,0.7046,0.70478,0.70459,0.70459,82800001.0
2007-03-21 12:29:00,0.70462,0.70462,0.70432,0.7044,127599999.0
2007-03-21 12:30:00,0.70448,0.70453,0.70432,0.70432,94999999.0
2007-03-21 12:31:00,0.70433,0.70455,0.70428,0.70452,112400001.0
2007-03-21 12:32:00,0.70448,0.7046,0.70438,0.70453,96699998.0
2007-03-21 12:33:00,0.7045,0.70451,0.70438,0.70448,70800000.0
2007-03-21 12:34:00,0.70433,0.70439,0.70432,0.70438,57400001.0
2007-03-21 12:35:00,0.70438,0.7044,0.70435,0.70435,26300000.0
2007-03-21 12:36:00,0.7044,0.70456,0.70417,0.70418,90900000.0
2007-03-21 12:37:00,0.70429,0.70429,0.70419,0.70424,92900000.0
2007-03-21 12:38:00,0.70442,0.70451,0.70433,0.70436,112999999.0
2007-03-21 12:39:00,0.70437,0.70438,0.70437,0.70438,27100000.0
2007-03-21 12:40:00,0.70418,0.70457,0.70404,0.70442,191200002.0
2007-03-21 12:41:00,0.70431,0.70442,0.70416,0.70421,94500000.0
2007-03-21 12:42:00,0.70412,0.70422,0.7039,0.70405,42600000.0
2007-03-21 12:43:00,0.70408,0.7042,0.7039,0.70418,112100000.0
2007-03-21 12:44:00,0.70422,0.70433,0.70422,0.70433,142100002.0
2007-03-21 12:45:00,0.70429,0.70434,0.7041,0.70431,81300002.0
2007-03-21 12:46:00,0.70437,0.70437,0.7043,0.70437,34300000.0
2007-03-21 12:47:00,0.70439,0.70449,0.70439,0.70449,27800000.0
2007-03-21 12:48:00,0.70447,0.70447,0.70434,0.70434,166999999.0
2007-03-21 12:49:00,0.70441,0.70456,0.70439,0.70456,112799998.0
2007-03-21 12:50:00,0.7046,0.7046,0.7043,0.7046,84600000.0
2007-03-21 12:51:00,0.70458,0.70458,0.7043,0.70457,140300001.0
2007-03-21 12:52:00,0.70456,0.70481,0.70456,0.7048,129299997.0
2007-03-21 12:53:00,0.70493,0.70496,0.70477,0.70496,136399998.0
2007-03-21 12:54:00,0.705,0.705,0.7048,0.70482,74100000.0
2007-03-21 12:55:00,0.70491,0.70491,0.7047,0.7047,113199999.0
2007-03-21 12:56:00,0.70467,0.70472,0.70462,0.70466,83900000.0
2007-03-21 12:57:00,0.7046,0.70476,0.7046,0.70466,39800000.0
2007-03-21 12:58:00,0.70456,0.70472,0.70456,0.70458,61500000.0
2007-03-21 12:59:00,0.70453,0.70453,0.70444,0.70448,56500000.0
2007-03-21 13:00:00,0.70435,0.7044,0.70435,0.70435,65300001.0
2007-03-21 13:01:00,0.70442,0.70444,0.70438,0.70438,56300000.0
2007-03-21 13:02:00,0.70429,0.70447,0.70429,0.70445,83100000.0
2007-03-21 13:03:00,0.70448,0.70453,0.70443,0.70443,82500001.0
2007-03-21 13:04:00,0.70448,0.70448,0.70436,0.70441,107500000.0
2007-03-21 13:05:00,0.70441,0.70447,0.70436,0.70445,66700001.0
2007-03-21 13:06:00,0.70439,0.70449,0.70436,0.70447,94200000.0
2007-03-21 13:07:00,0.70444,0.70448,0.7044,0.7044,124499998.0
2007-03-21 13:08:00,0.70447,0.70459,0.70445,0.70449,107300000.0
2007-03-21 13:09:00,0.7045,0.70452,0.70439,0.70452,61399999.0
2007-03-21 13:10:00,0.70441,0.70465,0.70422,0.70422,114500000.0
2007-03-21 13:11:00,0.70456,0.70472,0.7045,0.70472,107399999.0
2007-03-21 13:12:00,0.70469,0.7047,0.7045,0.7045,108100001.0
2007-03-21 13:13:00,0.70454,0.70455,0.70445,0.70455,46300000.0
2007-03-21 13:14:00,0.7045,0.7046,0.7045,0.70455,71199999.0
2007-03-21 13:15:00,0.70454,0.70454,0.70441,0.70448,71500001.0
2007-03-21 13:16:00,0.7046,0.7046,0.70435,0.70445,177899998.0
2007-03-21 13:17:00,0.70438,0.70458,0.70438,0.70455,29600000.0
2007-03-21 13:18:00,0.70454,0.70463,0.70453,0.70463,68300000.0
2007-03-21 13:19:00,0.70463,0.70463,0.7045,0.7045,18300000.0
2007-03-21 13:20:00,0.70447,0.70458,0.70444,0.70445,100500000.0
2007-03-21 13:21:00,0.70452,0.70452,0.70439,0.70442,124700000.0
2007-03-21 13:22:00,0.70449,0.70449,0.70424,0.70427,51300000.0
2007-03-21 13:23:00,0.7042,0.7042,0.70398,0.70408,65200000.0
2007-03-21 13:24:00,0.70392,0.70392,0.70356,0.70373,68500000.0
2007-03-21 13:25:00,0.70382,0.70382,0.70362,0.70367,85900000.0
2007-03-21 13:26:00,0.7036,0.7036,0.70323,0.70355,52800000.0
2007-03-21 13:27:00,0.70362,0.70375,0.70349,0.70375,70899999.0
2007-03-21 13:28:00,0.70375,0.70392,0.70373,0.70373,68900000.0
2007-03-21 13:29:00,0.70372,0.70378,0.70371,0.70373,46900000.0
2007-03-21 13:30:00,0.70375,0.70379,0.70374,0.70376,78000001.0
2007-03-21 13:31:00,0.70366,0.70369,0.70366,0.70369,10400000.0
2007-03-21 13:32:00,0.70365,0.70383,0.70365,0.70383,64299999.0
2007-03-21 13:33:00,0.70384,0.70384,0.70366,0.70374,151699999.0
2007-03-21 13:34:00,0.70376,0.7041,0.70372,0.7041,84499998.0
2007-03-21 13:35:00,0.70412,0.70412,0.70382,0.70406,96400000.0
2007-03-21 13:36:00,0.70408,0.70413,0.70405,0.70405,122600000.0
2007-03-21 13:37:00,0.70403,0.70421,0.70384,0.70384,82100001.0
2007-03-21 13:38:00,0.70382,0.70388,0.70382,0.70388,31900000.0
2007-03-21 13:39:00,0.70382,0.70397,0.70373,0.70373,153299999.0
2007-03-21 13:40:00,0.70378,0.70396,0.70352,0.70352,89300000.0
2007-03-21 13:41:00,0.70382,0.70384,0.70379,0.70379,32700000.0
2007-03-21 13:42:00,0.70403,0.70403,0.70392,0.70399,41000000.0
2007-03-21 13:43:00,0.70393,0.70396,0.70385,0.70396,81699998.0
2007-03-21 13:44:00,0.70395,0.704,0.70395,0.70395,31800000.0
2007-03-21 13:45:00,0.70397,0.70413,0.7039,0.70401,164699999.0
2007-03-21 13:46:00,0.70397,0.70397,0.70388,0.70388,44599999.0
2007-03-21 13:47:00,0.70395,0.70421,0.70395,0.70407,72800000.0
2007-03-21 13:48:00,0.70403,0.7041,0.70389,0.7041,75700001.0
2007-03-21 13:49:00,0.70422,0.70424,0.70419,0.70419,43000000.0
2007-03-21 13:50:00,0.70384,0.70414,0.7038,0.70398,132599999.0
2007-03-21 13:51:00,0.70419,0.7043,0.70413,0.70413,51900000.0
2007-03-21 13:52:00,0.70406,0.70406,0.70388,0.70391,86000001.0
2007-03-21 13:53:00,0.7039,0.70398,0.7038,0.70398,96600002.0
2007-03-21 13:54:00,0.70394,0.70407,0.70387,0.70395,121000002.0
2007-03-21 13:55:00,0.70388,0.70399,0.70382,0.70395,63300000.0
2007-03-21 13:56:00,0.70397,0.70429,0.70397,0.70429,70600000.0
2007-03-21 13:57:00,0.70436,0.70436,0.70411,0.70429,70999999.0
2007-03-21 13:58:00,0.70399,0.70408,0.70376,0.70398,98800000.0
2007-03-21 13:59:00,0.70441,0.70449,0.70424,0.70436,78400000.0
2007-03-21 14:00:00,0.70439,0.70446,0.704,0.704,77400002.0
2007-03-21 14:01:00,0.70428,0.70438,0.70426,0.70438,101899998.0
2007-03-21 14:02:00,0.70439,0.70458,0.70439,0.70449,62299999.0
2007-03-21 14:03:00,0.70456,0.70456,0.70422,0.70422,71100000.0
2007-03-21 14:04:00,0.70442,0.70442,0.70419,0.7043,38300000.0
2007-03-21 14:05:00,0.7042,0.70425,0.7042,0.7042,37700000.0
2007-03-21 14:06:00,0.70471,0.70471,0.70414,0.70424,87099999.0
2007-03-21 14:07:00,0.70416,0.70465,0.70401,0.70415,111700001.0
2007-03-21 14:08:00,0.70417,0.70424,0.70414,0.70415,96800000.0
2007-03-21 14:09:00,0.70425,0.70429,0.70419,0.70429,122699999.0
2007-03-21 14:10:00,0.70421,0.70432,0.7042,0.7042,49300000.0
2007-03-21 14:11:00,0.70413,0.70426,0.70405,0.70406,134599998.0
2007-03-21 14:12:00,0.70391,0.7041,0.70357,0.70357,96300000.0
2007-03-21 14:13:00,0.70399,0.70407,0.70396,0.704,77800000.0
2007-03-21 14:14:00,0.7039,0.70392,0.70385,0.70392,28700000.0
2007-03-21 14:15:00,0.70403,0.70403,0.70392,0.70394,77500000.0
2007-03-21 14:16:00,0.70401,0.70401,0.7037,0.7039,109400001.0
2007-03-21 14:17:00,0.70399,0.70404,0.70399,0.704,86500001.0
2007-03-21 14:18:00,0.70422,0.70423,0.70371,0.70391,115600000.0
2007-03-21 14:19:00,0.70395,0.70404,0.70395,0.70404,92199999.0
2007-03-21 14:20:00,0.70392,0.70406,0.70389,0.70406,90900000.0
2007-03-21 14:21:00,0.70401,0.70403,0.70388,0.70391,107200000.0
2007-03-21 14:22:00,0.70393,0.70394,0.7038,0.7039,94000000.0
2007-03-21 14:23:00,0.70402,0.70402,0.70388,0.70395,56900000.0
2007-03-21 14:24:00,0.70387,0.70393,0.70387,0.70393,32000001.0
2007-03-21 14:25:00,0.70386,0.70389,0.70381,0.70381,52599999.0
2007-03-21 14:26:00,0.70379,0.70382,0.70377,0.70382,60900000.0
2007-03-21 14:27:00,0.7039,0.70395,0.70386,0.70393,115299999.0
2007-03-21 14:28:00,0.7039,0.70403,0.70384,0.70384,128299999.0
2007-03-21 14:29:00,0.70388,0.70392,0.70382,0.7039,68600000.0
2007-03-21 14:30:00,0.7039,0.70395,0.7039,0.70395,63700001.0
2007-03-21 14:31:00,0.70385,0.704,0.70385,0.70392,51400000.0
2007-03-21 14:32:00,0.70393,0.70399,0.7039,0.70395,41400000.0
2007-03-21 14:33:00,0.70397,0.70402,0.7038,0.7038,118299999.0
2007-03-21 14:34:00,0.7039,0.70395,0.70387,0.70387,81700000.0
2007-03-21 14:35:00,0.70392,0.70395,0.7039,0.7039,46600000.0
2007-03-21 14:36:00,0.70392,0.70393,0.70376,0.70378,116699996.0
2007-03-21 14:37:00,0.70387,0.70401,0.70384,0.70386,111500001.0
2007-03-21 14:38:00,0.7038,0.70404,0.70379,0.70404,69199999.0
2007-03-21 14:39:00,0.70401,0.70415,0.70397,0.70412,121600002.0
2007-03-21 14:40:00,0.70417,0.70419,0.70402,0.70402,159000001.0
2007-03-21 14:41:00,0.70394,0.70408,0.70394,0.704,53500000.0
2007-03-21 14:42:00,0.70403,0.70403,0.70391,0.70393,59699999.0
2007-03-21 14:43:00,0.70409,0.70409,0.70404,0.70404,35700000.0
2007-03-21 14:44:00,0.70414,0.70432,0.70408,0.70408,80300001.0
2007-03-21 14:45:00,0.70423,0.70442,0.70423,0.70439,78000000.0
2007-03-21 14:46:00,0.70438,0.70443,0.70437,0.70443,67599999.0
2007-03-21 14:47:00,0.7044,0.7044,0.70416,0.70416,72999999.0
2007-03-21 14:48:00,0.70403,0.70411,0.70398,0.70402,45000000.0
2007-03-21 14:49:00,0.70405,0.70405,0.704,0.704,152700003.0
2007-03-21 14:50:00,0.70403,0.70412,0.70401,0.70405,59800000.0
2007-03-21 14:51:00,0.70394,0.70415,0.70376,0.70385,128700001.0
2007-03-21 14:52:00,0.70404,0.70424,0.70404,0.70424,44700000.0
2007-03-21 14:53:00,0.70425,0.70437,0.70425,0.70435,63200000.0
2007-03-21 14:54:00,0.70436,0.70458,0.70424,0.70439,172499999.0
2007-03-21 14:55:00,0.70429,0.70434,0.70421,0.70428,72199999.0
2007-03-21 14:56:00,0.70415,0.7043,0.70412,0.70412,100899998.0
2007-03-21 14:57:00,0.70418,0.70424,0.70401,0.7042,120300000.0
2007-03-21 14:58:00,0.70419,0.70423,0.70419,0.70422,87799998.0
2007-03-21 14:59:00,0.70419,0.70437,0.70419,0.70437,29800000.0
2007-03-21 15:00:00,0.70425,0.70432,0.70417,0.70421,68100000.0
2007-03-21 15:01:00,0.7042,0.70422,0.70415,0.70415,87200001.0
2007-03-21 15:02:00,0.70426,0.70432,0.7041,0.70432,71699999.0
2007-03-21 15:03:00,0.7044,0.70445,0.70435,0.70445,69699999.0
2007-03-21 15:04:00,0.70435,0.70447,0.7043,0.70439,85400001.0
2007-03-21 15:05:00,0.70431,0.70431,0.70414,0.70427,92699999.0
2007-03-21 15:06:00,0.70435,0.70435,0.70423,0.70431,104300001.0
2007-03-21 15:07:00,0.70435,0.70435,0.70427,0.70427,140700001.0
2007-03-21 15:08:00,0.7044,0.70458,0.7044,0.70451,105999998.0
2007-03-21 15:09:00,0.70455,0.70455,0.70445,0.70455,54200002.0
2007-03-21 15:10:00,0.70438,0.70448,0.70423,0.70423,184000001.0
2007-03-21 15:11:00,0.70421,0.7043,0.70415,0.70427,102900001.0
2007-03-21 15:12:00,0.70425,0.70425,0.70412,0.70424,80500000.0
2007-03-21 15:13:00,0.70435,0.70435,0.70426,0.7043,64100001.0
2007-03-21 15:14:00,0.70434,0.70434,0.7042,0.70434,79700000.0
2007-03-21 15:15:00,0.70434,0.70434,0.70418,0.70432,85000000.0
2007-03-21 15:16:00,0.70442,0.70453,0.70442,0.70453,20800000.0
2007-03-21 15:17:00,0.70444,0.70454,0.70439,0.70448,119000000.0
2007-03-21 15:18:00,0.70453,0.70455,0.7044,0.7044,58199999.0
2007-03-21 15:19:00,0.70446,0.70456,0.7044,0.70448,90700000.0
2007-03-21 15:20:00,0.70452,0.70459,0.7045,0.70451,117099999.0
2007-03-21 15:21:00,0.7044,0.70457,0.7044,0.70455,29600000.0
2007-03-21 15:22:00,0.70467,0.70471,0.70446,0.70446,135700001.0
2007-03-21 15:23:00,0.70435,0.70454,0.70435,0.70454,108100000.0
2007-03-21 15:24:00,0.7045,0.70466,0.70446,0.7046,108200000.0
2007-03-21 15:25:00,0.70452,0.70452,0.7044,0.7044,50200000.0
2007-03-21 15:26:00,0.70443,0.70451,0.70429,0.70448,85600000.0
2007-03-21 15:27:00,0.70449,0.70455,0.70443,0.70447,46100000.0
2007-03-21 15:28:00,0.70449,0.70453,0.70434,0.70434,157499998.0
2007-03-21 15:29:00,0.70452,0.7046,0.70444,0.7046,95999999.0
2007-03-21 15:30:00,0.70456,0.70456,0.70442,0.70454,74200000.0
2007-03-21 15:31:00,0.70441,0.70454,0.70441,0.70449,107600001.0
2007-03-21 15:32:00,0.70435,0.70455,0.70435,0.70455,109700000.0
2007-03-21 15:33:00,0.70452,0.70452,0.70445,0.70445,16000000.0
2007-03-21 15:34:00,0.70444,0.7045,0.70444,0.70446,65900000.0
2007-03-21 15:35:00,0.70452,0.70465,0.70452,0.70455,136799998.0
2007-03-21 15:36:00,0.70462,0.70479,0.70461,0.70467,93800000.0
2007-03-21 15:37:00,0.70466,0.70475,0.70453,0.7047,138299999.0
2007-03-21 15:38:00,0.70486,0.70486,0.70435,0.70435,51099999.0
2007-03-21 15:39:00,0.70448,0.7046,0.70448,0.7046,42000000.0
2007-03-21 15:40:00,0.70452,0.70453,0.70431,0.70431,108200003.0
2007-03-21 15:41:00,0.70443,0.70454,0.70437,0.70454,60600001.0
2007-03-21 15:42:00,0.70462,0.70462,0.70452,0.70458,63599999.0
2007-03-21 15:43:00,0.70455,0.70467,0.70455,0.70462,61400001.0
2007-03-21 15:44:00,0.7046,0.7046,0.7044,0.7045,123100000.0
2007-03-21 15:45:00,0.70442,0.70449,0.70441,0.70444,82600000.0
2007-03-21 15:46:00,0.70445,0.70445,0.70432,0.70442,92999999.0
2007-03-21 15:47:00,0.70451,0.7046,0.70448,0.70451,100999998.0
2007-03-21 15:48:00,0.7046,0.70461,0.70447,0.70447,104599998.0
2007-03-21 15:49:00,0.70445,0.70465,0.70445,0.70447,86100000.0
2007-03-21 15:50:00,0.70455,0.70459,0.7045,0.7045,67099998.0
2007-03-21 15:51:00,0.70449,0.70474,0.70449,0.70467,121200000.0
2007-03-21 15:52:00,0.70455,0.7046,0.70453,0.70456,62600002.0
2007-03-21 15:53:00,0.70455,0.70464,0.70455,0.70461,82800000.0
2007-03-21 15:54:00,0.7045,0.70461,0.70448,0.70457,89000001.0
2007-03-21 15:55:00,0.70451,0.7046,0.70446,0.70458,122299997.0
2007-03-21 15:56:00,0.70464,0.70479,0.70451,0.70466,91400001.0
2007-03-21 15:57:00,0.70487,0.70488,0.70443,0.70448,77400000.0
2007-03-21 15:58:00,0.7047,0.7049,0.7047,0.7049,45400000.0
2007-03-21 15:59:00,0.70495,0.7051,0.70487,0.7051,117800000.0
2007-03-21 16:00:00,0.70513,0.70515,0.70505,0.70505,114300000.0
2007-03-21 16:01:00,0.70515,0.7052,0.70513,0.70513,54999999.0
2007-03-21 16:02:00,0.70512,0.70518,0.70511,0.70512,52399999.0
2007-03-21 16:03:00,0.70523,0.70535,0.70513,0.70535,102600000.0
2007-03-21 16:04:00,0.70539,0.70541,0.70531,0.70531,82100002.0
2007-03-21 16:05:00,0.70537,0.70537,0.7052,0.7052,44600001.0
2007-03-21 16:06:00,0.70516,0.7052,0.70507,0.70507,84999999.0
2007-03-21 16:07:00,0.70518,0.70523,0.70517,0.70518,111400001.0
2007-03-21 16:08:00,0.7051,0.70515,0.70485,0.7051,96900001.0
2007-03-21 16:09:00,0.70505,0.70505,0.70505,0.70505,900000.0
2007-03-21 16:10:00,0.70505,0.70519,0.70502,0.7051,77699999.0
2007-03-21 16:11:00,0.70517,0.70521,0.70517,0.70518,61200000.0
2007-03-21 16:12:00,0.7052,0.70543,0.70519,0.70541,129200000.0
2007-03-21 16:13:00,0.70522,0.70543,0.70515,0.7053,142900000.0
2007-03-21 16:14:00,0.70522,0.70522,0.70507,0.70511,57300000.0
2007-03-21 16:15:00,0.70515,0.70515,0.7051,0.7051,96999997.0
2007-03-21 16:16:00,0.70511,0.70512,0.70508,0.7051,61900000.0
2007-03-21 16:17:00,0.70511,0.70521,0.70509,0.70521,77500000.0
2007-03-21 16:18:00,0.7052,0.70525,0.70513,0.70513,84000000.0
2007-03-21 16:19:00,0.70525,0.70525,0.70504,0.70504,38600000.0
2007-03-21 16:20:00,0.70511,0.70519,0.70511,0.70519,17400000.0
2007-03-21 16:21:00,0.70522,0.70522,0.70515,0.70515,20800000.0
2007-03-21 16:22:00,0.70513,0.70518,0.70511,0.70518,54200000.0
2007-03-21 16:23:00,0.70512,0.70524,0.70503,0.7051,77699999.0
2007-03-21 16:24:00,0.70523,0.70523,0.70508,0.7052,140900000.0
2007-03-21 16:25:00,0.7051,0.70525,0.7051,0.7052,80400000.0
2007-03-21 16:26:00,0.70508,0.70526,0.70495,0.70515,117900000.0
2007-03-21 16:27:00,0.70515,0.7052,0.70512,0.70517,47400000.0
2007-03-21 16:28:00,0.70517,0.70539,0.70488,0.70523,77400001.0
2007-03-21 16:29:00,0.70515,0.70524,0.70505,0.70524,55500001.0
2007-03-21 16:30:00,0.70522,0.70528,0.70522,0.70522,84200001.0
2007-03-21 16:31:00,0.70504,0.70532,0.70504,0.70504,89300000.0
2007-03-21 16:32:00,0.70522,0.70525,0.70515,0.7052,86200000.0
2007-03-21 16:33:00,0.70525,0.70525,0.7052,0.7052,38200000.0
2007-03-21 16:34:00,0.70519,0.70524,0.70516,0.70524,85400000.0
2007-03-21 16:35:00,0.70525,0.70525,0.7052,0.7052,53200001.0
2007-03-21 16:36:00,0.70528,0.70528,0.70528,0.70528,800000.0
2007-03-21 16:37:00,0.7051,0.7051,0.70459,0.70459,85800002.0
2007-03-21 16:38:00,0.70463,0.70473,0.70449,0.70473,115599998.0
2007-03-21 16:39:00,0.70486,0.70492,0.70482,0.70482,47500000.0
2007-03-21 16:40:00,0.70474,0.70491,0.70463,0.70488,123499998.0
2007-03-21 16:41:00,0.70499,0.70499,0.70489,0.70494,177099997.0
2007-03-21 16:42:00,0.70497,0.70516,0.70497,0.70514,112399999.0
2007-03-21 16:43:00,0.70508,0.70511,0.70495,0.70503,50700000.0
2007-03-21 16:44:00,0.70503,0.7051,0.70479,0.70503,101100002.0
2007-03-21 16:45:00,0.70508,0.70508,0.70493,0.70495,71999998.0
2007-03-21 16:46:00,0.70502,0.70502,0.70492,0.70492,84499999.0
2007-03-21 16:47:00,0.7049,0.70495,0.70487,0.7049,79099999.0
2007-03-21 16:48:00,0.70495,0.70495,0.70487,0.7049,83600000.0
2007-03-21 16:49:00,0.70488,0.70488,0.7047,0.7047,71600000.0
2007-03-21 16:50:00,0.70484,0.70489,0.70474,0.70481,85899999.0
2007-03-21 16:51:00,0.70487,0.70487,0.7047,0.7048,82899999.0
2007-03-21 16:52:00,0.70468,0.7049,0.70468,0.70482,78100001.0
2007-03-21 16:53:00,0.70486,0.70489,0.70485,0.70486,83399999.0
2007-03-21 16:54:00,0.7048,0.70485,0.70465,0.70465,110700000.0
2007-03-21 16:55:00,0.70478,0.70483,0.70475,0.70483,34200000.0
2007-03-21 16:56:00,0.70485,0.70485,0.70478,0.7048,98099998.0
2007-03-21 16:57:00,0.70481,0.70492,0.70455,0.70473,79000000.0
2007-03-21 16:58:00,0.70482,0.70482,0.7047,0.7047,37500001.0
2007-03-21 16:59:00,0.70454,0.70468,0.7044,0.70442,88099998.0
2007-03-21 17:00:00,0.70437,0.70455,0.70437,0.70451,119799998.0
2007-03-21 17:01:00,0.70452,0.70463,0.70452,0.70463,67699999.0
2007-03-21 17:02:00,0.70461,0.70463,0.70455,0.70463,34700000.0
2007-03-21 17:03:00,0.70448,0.70459,0.70441,0.70445,69600001.0
2007-03-21 17:04:00,0.70452,0.70455,0.70452,0.70455,20000000.0
2007-03-21 17:05:00,0.70457,0.70463,0.70446,0.70459,44100000.0
2007-03-21 17:06:00,0.70452,0.70452,0.70436,0.70452,92800001.0
2007-03-21 17:07:00,0.70446,0.70462,0.70446,0.70462,58199999.0
2007-03-21 17:08:00,0.70457,0.70475,0.70457,0.70475,36300000.0
2007-03-21 17:09:00,0.70473,0.70473,0.70453,0.70453,33800000.0
2007-03-21 17:10:00,0.70447,0.70456,0.70442,0.70456,87600000.0
2007-03-21 17:11:00,0.70465,0.70468,0.70457,0.70457,63100000.0
2007-03-21 17:12:00,0.70453,0.70466,0.70449,0.70449,50200000.0
2007-03-21 17:13:00,0.70443,0.70447,0.70432,0.70432,47900000.0
2007-03-21 17:14:00,0.70427,0.70427,0.70406,0.70418,111500001.0
2007-03-21 17:15:00,0.70425,0.70425,0.7042,0.70425,65999999.0
2007-03-21 17:16:00,0.70428,0.70437,0.70421,0.70423,85700000.0
2007-03-21 17:17:00,0.70417,0.70424,0.70403,0.70412,101300000.0
2007-03-21 17:18:00,0.70391,0.70403,0.70387,0.70391,76999999.0
2007-03-21 17:19:00,0.70412,0.70428,0.70405,0.70405,95999999.0
2007-03-21 17:20:00,0.7041,0.70421,0.7041,0.70417,108299998.0
2007-03-21 17:21:00,0.70409,0.7042,0.70403,0.70409,84700000.0
2007-03-21 17:22:00,0.70405,0.70412,0.704,0.704,128400000.0
2007-03-21 17:23:00,0.70411,0.70423,0.70404,0.70414,92000000.0
2007-03-21 17:24:00,0.7042,0.7043,0.70401,0.70406,79199999.0
2007-03-21 17:25:00,0.7041,0.70422,0.7041,0.70422,148300001.0
2007-03-21 17:26:00,0.70424,0.70424,0.70418,0.70422,81500000.0
2007-03-21 17:27:00,0.70417,0.7042,0.70415,0.70415,41299999.0
2007-03-21 17:28:00,0.70421,0.70439,0.70418,0.70439,68999998.0
2007-03-21 17:29:00,0.70436,0.70448,0.70435,0.70435,55900000.0
2007-03-21 17:30:00,0.70429,0.70437,0.70422,0.70437,46699999.0
2007-03-21 17:31:00,0.70429,0.70429,0.70413,0.70427,89100001.0
2007-03-21 17:32:00,0.70428,0.70428,0.70426,0.70426,32600000.0
2007-03-21 17:33:00,0.70423,0.70423,0.70417,0.70419,63000000.0
2007-03-21 17:34:00,0.7041,0.7041,0.70382,0.70382,93200001.0
2007-03-21 17:35:00,0.70366,0.70387,0.70363,0.70366,89099999.0
2007-03-21 17:36:00,0.70372,0.70383,0.70364,0.7037,147299996.0
2007-03-21 17:37:00,0.70362,0.70391,0.70362,0.70379,74800000.0
2007-03-21 17:38:00,0.70383,0.70395,0.7038,0.7038,90300000.0
2007-03-21 17:39:00,0.70394,0.70395,0.70384,0.70393,87600000.0
2007-03-21 17:40:00,0.704,0.70409,0.7039,0.70404,118399999.0
2007-03-21 17:41:00,0.70421,0.70421,0.70394,0.70398,86200000.0
2007-03-21 17:42:00,0.70385,0.70394,0.70385,0.70386,117599999.0
2007-03-21 17:43:00,0.70391,0.70394,0.70374,0.70385,117699999.0
2007-03-21 17:44:00,0.70392,0.70392,0.70384,0.70387,62200000.0
2007-03-21 17:45:00,0.70385,0.70385,0.70365,0.70385,65800000.0
2007-03-21 17:46:00,0.70378,0.70387,0.70376,0.70382,65400000.0
2007-03-21 17:47:00,0.70389,0.7041,0.70382,0.70404,124400000.0
2007-03-21 17:48:00,0.7039,0.70395,0.7039,0.70395,51100000.0
2007-03-21 17:49:00,0.70401,0.7043,0.70401,0.70423,76099999.0
2007-03-21 17:50:00,0.70424,0.70432,0.70418,0.7042,112899998.0
2007-03-21 17:51:00,0.70423,0.70428,0.70423,0.70427,54700000.0
2007-03-21 17:52:00,0.70415,0.70443,0.70413,0.70418,82700002.0
2007-03-21 17:53:00,0.70416,0.70417,0.70367,0.70392,135399999.0
2007-03-21 17:54:00,0.70384,0.70394,0.70376,0.70379,116899998.0
2007-03-21 17:55:00,0.70385,0.70385,0.7038,0.7038,65700000.0
2007-03-21 17:56:00,0.70397,0.70413,0.70384,0.70411,108299999.0
2007-03-21 17:57:00,0.70421,0.70421,0.70404,0.70412,111900000.0
2007-03-21 17:58:00,0.70406,0.70412,0.70398,0.70412,134600001.0
2007-03-21 17:59:00,0.70411,0.70416,0.70389,0.70403,101999999.0
2007-03-21 18:00:00,0.70418,0.70427,0.70416,0.70425,47000000.0
2007-03-21 18:01:00,0.70425,0.70425,0.70415,0.70415,68799999.0
2007-03-21 18:02:00,0.70407,0.70422,0.70372,0.70388,65300001.0
2007-03-21 18:03:00,0.70418,0.70418,0.70377,0.70381,95700000.0
2007-03-21 18:04:00,0.7038,0.7038,0.70363,0.70365,80799999.0
2007-03-21 18:05:00,0.70364,0.70384,0.70364,0.70377,118299999.0
2007-03-21 18:06:00,0.70376,0.70376,0.70352,0.70368,95600002.0
2007-03-21 18:07:00,0.70359,0.70377,0.70359,0.70368,83199998.0
2007-03-21 18:08:00,0.70371,0.70394,0.7037,0.70375,96399999.0
2007-03-21 18:09:00,0.70397,0.70408,0.70397,0.70398,49399999.0
2007-03-21 18:10:00,0.7041,0.7041,0.70384,0.7039,196100001.0
2007-03-21 18:11:00,0.70392,0.70403,0.70378,0.70401,76100000.0
2007-03-21 18:12:00,0.70403,0.70413,0.70391,0.70391,123700000.0
2007-03-21 18:13:00,0.70389,0.70409,0.70389,0.70398,63700000.0
2007-03-21 18:14:00,0.70408,0.7042,0.704,0.70407,113700000.0
2007-03-21 18:15:00,0.70412,0.70412,0.70402,0.70403,75299999.0
2007-03-21 18:16:00,0.70404,0.70406,0.70397,0.70406,83000000.0
2007-03-21 18:17:00,0.7041,0.70427,0.70396,0.70397,103399999.0
2007-03-21 18:18:00,0.70417,0.70431,0.70388,0.70406,138199997.0
2007-03-21 18:19:00,0.70405,0.70414,0.70403,0.70408,180699998.0
2007-03-21 18:20:00,0.70401,0.70401,0.70386,0.70388,73999998.0
2007-03-21 18:21:00,0.70394,0.70398,0.70389,0.70398,66799999.0
2007-03-21 18:22:00,0.70396,0.70406,0.70396,0.70406,136299995.0
2007-03-21 18:23:00,0.70404,0.70404,0.70398,0.70399,67400001.0
2007-03-21 18:24:00,0.704,0.70407,0.704,0.70406,65900000.0
2007-03-21 18:25:00,0.70386,0.70425,0.70368,0.70414,124000003.0
2007-03-21 18:26:00,0.70409,0.70418,0.70409,0.70417,64799999.0
2007-03-21 18:27:00,0.7042,0.70423,0.70407,0.70407,35800000.0
2007-03-21 18:28:00,0.7041,0.70423,0.7041,0.70422,65100000.0
2007-03-21 18:29:00,0.70425,0.70433,0.70424,0.70433,88900000.0
2007-03-21 18:30:00,0.7043,0.70435,0.7043,0.70435,70899999.0
2007-03-21 18:31:00,0.70432,0.70432,0.7042,0.70425,105800001.0
2007-03-21 18:32:00,0.70425,0.70429,0.70411,0.70429,79800000.0
2007-03-21 18:33:00,0.70424,0.70436,0.70424,0.70434,94000001.0
2007-03-21 18:34:00,0.70425,0.70436,0.70425,0.70432,89699998.0
2007-03-21 18:35:00,0.70416,0.7045,0.70408,0.70449,43500000.0
2007-03-21 18:36:00,0.70428,0.7043,0.70421,0.70425,77300000.0
2007-03-21 18:37:00,0.70432,0.70432,0.70424,0.7043,58800000.0
2007-03-21 18:38:00,0.70428,0.70428,0.7041,0.70417,138100000.0
2007-03-21 18:39:00,0.70395,0.70424,0.7039,0.70424,80700001.0
2007-03-21 18:40:00,0.70417,0.70438,0.70403,0.70404,87800000.0
2007-03-21 18:41:00,0.70434,0.70434,0.70412,0.70426,133200002.0
2007-03-21 18:42:00,0.70393,0.70445,0.70392,0.70424,58300000.0
2007-03-21 18:43:00,0.70431,0.70431,0.70405,0.70405,96600000.0
2007-03-21 18:44:00,0.70421,0.70432,0.70418,0.70432,116699999.0
2007-03-21 18:45:00,0.70432,0.70442,0.70427,0.70442,43000000.0
2007-03-21 18:46:00,0.70452,0.70452,0.70442,0.70442,33300000.0
2007-03-21 18:47:00,0.7045,0.7045,0.70435,0.7044,129299999.0
2007-03-21 18:48:00,0.70437,0.70449,0.70432,0.70442,70000000.0
2007-03-21 18:49:00,0.70435,0.70448,0.70435,0.70448,89700001.0
2007-03-21 18:50:00,0.70455,0.7046,0.70435,0.70455,154400003.0
2007-03-21 18:51:00,0.70443,0.7045,0.70427,0.7045,63700000.0
2007-03-21 18:52:00,0.70456,0.70474,0.70456,0.70465,42099999.0
2007-03-21 18:53:00,0.70464,0.70477,0.70464,0.70477,66900000.0
2007-03-21 18:54:00,0.70462,0.70468,0.70462,0.70462,41400000.0
2007-03-21 18:55:00,0.70462,0.70471,0.70462,0.70468,54900000.0
2007-03-21 18:56:00,0.70465,0.70465,0.70455,0.70463,54700001.0
2007-03-21 18:57:00,0.70466,0.70516,0.70466,0.70516,82399997.0
2007-03-21 18:58:00,0.70508,0.70508,0.70477,0.70494,86500001.0
2007-03-21 18:59:00,0.70494,0.70512,0.70464,0.70464,90800000.0
2007-03-21 19:00:00,0.70472,0.7048,0.70472,0.70475,86500000.0
2007-03-21 19:01:00,0.70472,0.70482,0.70472,0.70477,68700000.0
2007-03-21 19:02:00,0.70475,0.70475,0.70475,0.70475,44500000.0
2007-03-21 19:03:00,0.70471,0.70479,0.70466,0.70479,101000000.0
2007-03-21 19:04:00,0.70478,0.70478,0.70457,0.70472,62000000.0
2007-03-21 19:05:00,0.70456,0.70465,0.7044,0.70448,100499999.0
2007-03-21 19:06:00,0.7047,0.7047,0.70465,0.70465,34200001.0
2007-03-21 19:07:00,0.70467,0.70467,0.7046,0.7046,32600001.0
2007-03-21 19:08:00,0.70447,0.70475,0.70433,0.70435,122000000.0
2007-03-21 19:09:00,0.70468,0.70468,0.7045,0.7046,108000001.0
2007-03-21 19:10:00,0.70453,0.70471,0.70413,0.70413,106300000.0
2007-03-21 19:11:00,0.70462,0.70469,0.70445,0.7046,77300000.0
2007-03-21 19:12:00,0.7046,0.70465,0.70455,0.70465,102200000.0
2007-03-21 19:13:00,0.70463,0.7049,0.70463,0.7049,101300000.0
2007-03-21 19:14:00,0.70495,0.70497,0.70487,0.70497,83199999.0
2007-03-21 19:15:00,0.70458,0.70475,0.70446,0.70456,85500000.0
2007-03-21 19:16:00,0.70428,0.70468,0.70428,0.70445,107600000.0
2007-03-21 19:17:00,0.70474,0.70482,0.70439,0.70439,80999999.0
2007-03-21 19:18:00,0.70429,0.70489,0.70425,0.70469,97299997.0
2007-03-21 19:19:00,0.70444,0.70477,0.70438,0.70442,95800001.0
2007-03-21 19:20:00,0.70492,0.70492,0.70477,0.70483,69500000.0
2007-03-21 19:21:00,0.70487,0.70497,0.70486,0.70489,109999998.0
2007-03-21 19:22:00,0.7049,0.70493,0.7049,0.70492,22900000.0
2007-03-21 19:23:00,0.70491,0.70493,0.70481,0.70481,55100000.0
2007-03-21 19:24:00,0.70485,0.70488,0.70483,0.70483,49499999.0
2007-03-21 19:25:00,0.70495,0.70495,0.7048,0.70495,164199999.0
2007-03-21 19:26:00,0.70498,0.70505,0.70491,0.705,77200001.0
2007-03-21 19:27:00,0.70498,0.70498,0.70485,0.70485,91199999.0
2007-03-21 19:28:00,0.70492,0.705,0.7049,0.7049,141800000.0
2007-03-21 19:29:00,0.70462,0.70515,0.70462,0.70462,113899999.0
2007-03-21 19:30:00,0.70483,0.70491,0.70477,0.70477,80299999.0
2007-03-21 19:31:00,0.70479,0.70483,0.70471,0.70475,35799999.0
2007-03-21 19:32:00,0.70475,0.70492,0.70475,0.70476,100499999.0
2007-03-21 19:33:00,0.70499,0.7051,0.70473,0.70483,152299999.0
2007-03-21 19:34:00,0.70482,0.70482,0.70475,0.70475,35000000.0
2007-03-21 19:35:00,0.70493,0.70493,0.70487,0.70489,51099999.0
2007-03-21 19:36:00,0.70487,0.70503,0.7048,0.70485,82099999.0
2007-03-21 19:37:00,0.70487,0.70493,0.70487,0.70489,103900001.0
2007-03-21 19:38:00,0.70489,0.70489,0.70479,0.70479,24600000.0
2007-03-21 19:39:00,0.70485,0.70485,0.7048,0.7048,90200000.0
2007-03-21 19:40:00,0.70476,0.70478,0.7046,0.70465,48100000.0
2007-03-21 19:41:00,0.70459,0.70473,0.70459,0.70473,56700001.0
2007-03-21 19:42:00,0.70465,0.70485,0.70465,0.70465,44900000.0
2007-03-21 19:43:00,0.70475,0.70475,0.70465,0.7047,36100000.0
2007-03-21 19:44:00,0.70476,0.70476,0.70468,0.70471,74999999.0
2007-03-21 19:45:00,0.70454,0.70471,0.70454,0.70465,79099999.0
2007-03-21 19:46:00,0.70473,0.70475,0.7047,0.7047,29400000.0
2007-03-21 19:47:00,0.70467,0.7047,0.70467,0.7047,43899999.0
2007-03-21 19:48:00,0.7047,0.70477,0.7047,0.7047,56600000.0
2007-03-21 19:49:00,0.70473,0.70497,0.70473,0.70482,53700000.0
2007-03-21 19:50:00,0.7048,0.70485,0.70475,0.70475,48400000.0
2007-03-21 19:51:00,0.70474,0.70486,0.70473,0.7048,141299999.0
2007-03-21 19:52:00,0.70481,0.70485,0.70473,0.70485,117900002.0
2007-03-21 19:53:00,0.70487,0.70487,0.70475,0.70475,96099998.0
2007-03-21 19:54:00,0.70485,0.70485,0.70471,0.70485,131399999.0
2007-03-21 19:55:00,0.70497,0.70505,0.70497,0.70497,113100001.0
2007-03-21 19:56:00,0.70502,0.70502,0.70492,0.70492,64600001.0
2007-03-21 19:57:00,0.70495,0.70495,0.70482,0.70493,64700000.0
2007-03-21 19:58:00,0.7048,0.7048,0.7048,0.7048,11200000.0
2007-03-21 19:59:00,0.7048,0.70481,0.70454,0.70463,165600000.0
2007-03-21 20:00:00,0.70475,0.70475,0.70468,0.70468,47200000.0
2007-03-21 20:01:00,0.70467,0.70469,0.7046,0.7046,117699999.0
2007-03-21 20:02:00,0.70457,0.70471,0.70457,0.70465,105000002.0
2007-03-21 20:03:00,0.70465,0.70473,0.70458,0.70473,105299998.0
2007-03-21 20:04:00,0.70473,0.70475,0.70462,0.7047,67800000.0
2007-03-21 20:05:00,0.70468,0.70483,0.70468,0.70483,63500000.0
2007-03-21 20:06:00,0.7048,0.70484,0.7047,0.7047,42000001.0
2007-03-21 20:07:00,0.70483,0.70485,0.70474,0.70485,76500000.0
2007-03-21 20:08:00,0.70475,0.70491,0.70467,0.70469,38600000.0
2007-03-21 20:09:00,0.70457,0.70471,0.70457,0.70468,78900000.0
2007-03-21 20:10:00,0.70479,0.70486,0.70479,0.70486,20799999.0
2007-03-21 20:11:00,0.7048,0.70486,0.70475,0.70476,95899999.0
2007-03-21 20:12:00,0.70472,0.70475,0.70463,0.70463,182600002.0
2007-03-21 20:13:00,0.70459,0.70462,0.70456,0.70458,90699998.0
2007-03-21 20:14:00,0.7046,0.7047,0.7046,0.70465,47900000.0
2007-03-21 20:15:00,0.70471,0.70583,0.70465,0.70583,94699998.0
2007-03-21 20:16:00,0.70577,0.70594,0.70543,0.70574,126499999.0
2007-03-21 20:17:00,0.70545,0.70574,0.70517,0.70528,145400000.0
2007-03-21 20:18:00,0.70555,0.70626,0.70555,0.70625,47700000.0
2007-03-21 20:19:00,0.70606,0.70621,0.70595,0.70595,101300001.0
2007-03-21 20:20:00,0.70589,0.70615,0.70581,0.70615,96900000.0
2007-03-21 20:21:00,0.70618,0.70637,0.70618,0.70629,93100000.0
2007-03-21 20:22:00,0.70632,0.7067,0.70632,0.7067,73099997.0
2007-03-21 20:23:00,0.70695,0.70763,0.70695,0.70744,108600001.0
2007-03-21 20:24:00,0.70792,0.70852,0.70788,0.70852,91599999.0
2007-03-21 20:25:00,0.70896,0.70914,0.70878,0.70914,70900000.0
2007-03-21 20:26:00,0.70919,0.70961,0.70883,0.70912,110800000.0
2007-03-21 20:27:00,0.70912,0.70939,0.70901,0.70904,85700000.0
2007-03-21 20:28:00,0.70899,0.70904,0.70872,0.70872,54500001.0
2007-03-21 20:29:00,0.70859,0.70859,0.70845,0.70851,84200000.0
2007-03-21 20:30:00,0.70861,0.70866,0.70844,0.70848,101499999.0
2007-03-21 20:31:00,0.70852,0.70863,0.7083,0.70863,75500000.0
2007-03-21 20:32:00,0.70865,0.70894,0.70865,0.70894,80000001.0
2007-03-21 20:33:00,0.70888,0.70922,0.70869,0.70922,95299999.0
2007-03-21 20:34:00,0.70929,0.70929,0.70908,0.70908,74499999.0
2007-03-21 20:35:00,0.7089,0.70891,0.70875,0.70883,83200000.0
2007-03-21 20:36:00,0.70869,0.70884,0.70869,0.70869,49200000.0
2007-03-21 20:37:00,0.70867,0.70872,0.70865,0.70868,119099998.0
2007-03-21 20:38:00,0.70872,0.70872,0.70856,0.70856,63500000.0
2007-03-21 20:39:00,0.70848,0.70862,0.70842,0.70862,108199998.0
2007-03-21 20:40:00,0.70863,0.70867,0.70851,0.70859,82199999.0
2007-03-21 20:41:00,0.70864,0.70882,0.70864,0.70881,131300002.0
2007-03-21 20:42:00,0.70888,0.70888,0.70867,0.70869,55500001.0
2007-03-21 20:43:00,0.70875,0.7089,0.70866,0.7089,97299999.0
2007-03-21 20:44:00,0.70929,0.70944,0.70907,0.70932,108899998.0
2007-03-21 20:45:00,0.70935,0.70952,0.70935,0.70941,65499999.0
2007-03-21 20:46:00,0.70939,0.70939,0.70904,0.70911,108100001.0
2007-03-21 20:47:00,0.70915,0.70944,0.70907,0.70944,84400002.0
2007-03-21 20:48:00,0.70954,0.70954,0.70928,0.70928,117099998.0
2007-03-21 20:49:00,0.70942,0.70972,0.70925,0.70935,92599999.0
2007-03-21 20:50:00,0.70939,0.70951,0.70939,0.70946,92300000.0
2007-03-21 20:51:00,0.70952,0.70959,0.70939,0.70952,116600002.0
2007-03-21 20:52:00,0.70954,0.7096,0.70953,0.70958,110900002.0
2007-03-21 20:53:00,0.70968,0.70993,0.70968,0.70981,63199999.0
2007-03-21 20:54:00,0.70969,0.70996,0.70969,0.70987,120999999.0
2007-03-21 20:55:00,0.71004,0.71051,0.71004,0.71042,63500000.0
2007-03-21 20:56:00,0.7103,0.7103,0.70995,0.7101,46299999.0
2007-03-21 20:57:00,0.71018,0.71026,0.7101,0.7101,55600000.0
2007-03-21 20:58:00,0.71014,0.7103,0.70995,0.7103,113199999.0
2007-03-21 20:59:00,0.71022,0.71022,0.71005,0.71008,49700000.0
2007-03-21 21:00:00,0.70973,0.70974,0.70944,0.70944,63400000.0
2007-03-21 21:01:00,0.70947,0.70983,0.70947,0.70975,82000001.0
2007-03-21 21:02:00,0.70971,0.70971,0.70942,0.70955,115000000.0
2007-03-21 21:03:00,0.70949,0.70949,0.70925,0.70926,42800001.0
2007-03-21 21:04:00,0.70917,0.70933,0.70917,0.70926,123600001.0
2007-03-21 21:05:00,0.70936,0.70936,0.70922,0.70922,45300000.0
2007-03-21 21:06:00,0.7092,0.7092,0.709,0.70905,55799999.0
2007-03-21 21:07:00,0.70886,0.7092,0.70886,0.7092,84900000.0
2007-03-21 21:08:00,0.7092,0.70931,0.70917,0.70917,87300000.0
2007-03-21 21:09:00,0.70918,0.70919,0.70909,0.70912,101800000.0
2007-03-21 21:10:00,0.70922,0.70927,0.7092,0.70927,61200000.0
2007-03-21 21:11:00,0.70902,0.70936,0.70896,0.7093,100100000.0
2007-03-21 21:12:00,0.70927,0.70927,0.70898,0.70921,101299999.0
2007-03-21 21:13:00,0.70909,0.70909,0.70869,0.70869,42800000.0
2007-03-21 21:14:00,0.70849,0.70879,0.70849,0.70879,67000000.0
2007-03-21 21:15:00,0.70895,0.70906,0.70883,0.709,139100000.0
2007-03-21 21:16:00,0.70907,0.70919,0.70907,0.70914,68000000.0
2007-03-21 21:17:00,0.70902,0.70925,0.709,0.70903,106199999.0
2007-03-21 21:18:00,0.70905,0.70905,0.70895,0.709,104599999.0
2007-03-21 21:19:00,0.70903,0.70911,0.7089,0.70902,128000002.0
2007-03-21 21:20:00,0.70901,0.70913,0.70901,0.70913,58299998.0
2007-03-21 21:21:00,0.70912,0.70921,0.7091,0.70913,90300000.0
2007-03-21 21:22:00,0.70906,0.70921,0.70906,0.70916,58000000.0
2007-03-21 21:23:00,0.70912,0.70925,0.70903,0.70925,81399999.0
2007-03-21 21:24:00,0.7093,0.7094,0.7093,0.7094,49500000.0
2007-03-21 21:25:00,0.70934,0.70948,0.70934,0.70941,144900001.0
2007-03-21 21:26:00,0.7096,0.71006,0.70957,0.71006,105899999.0
2007-03-21 21:27:00,0.71006,0.71006,0.70968,0.70975,104799999.0
2007-03-21 21:28:00,0.70965,0.70966,0.70956,0.70956,47700000.0
2007-03-21 21:29:00,0.70952,0.70959,0.70929,0.70929,57400001.0
2007-03-21 21:30:00,0.7094,0.70949,0.70935,0.70949,50700000.0
2007-03-21 21:31:00,0.70951,0.70967,0.70951,0.70954,59900000.0
2007-03-21 21:32:00,0.70955,0.70956,0.7094,0.70948,80100001.0
2007-03-21 21:33:00,0.70929,0.70961,0.70929,0.70942,114200000.0
2007-03-21 21:34:00,0.7094,0.70945,0.70935,0.70942,74200000.0
2007-03-21 21:35:00,0.70948,0.70948,0.70932,0.70937,40600000.0
2007-03-21 21:36:00,0.70929,0.70942,0.70929,0.70938,62200001.0
2007-03-21 21:37:00,0.70952,0.70953,0.70939,0.70947,109600000.0
2007-03-21 21:38:00,0.7091,0.70925,0.70902,0.70902,97900000.0
2007-03-21 21:39:00,0.70898,0.70907,0.7089,0.70899,76500000.0
2007-03-21 21:40:00,0.70905,0.70905,0.70895,0.70905,95300002.0
2007-03-21 21:41:00,0.70899,0.70915,0.70896,0.70904,99500001.0
2007-03-21 21:42:00,0.70898,0.70905,0.70898,0.709,53000000.0
2007-03-21 21:43:00,0.70898,0.70937,0.70898,0.70936,75000000.0
2007-03-21 21:44:00,0.70925,0.70925,0.7091,0.7091,11100000.0
2007-03-21 21:45:00,0.70898,0.70915,0.70898,0.70915,100999998.0
2007-03-21 21:46:00,0.70918,0.7092,0.70895,0.70915,110499999.0
2007-03-21 21:47:00,0.70915,0.70931,0.70915,0.70931,71799998.0
2007-03-21 21:48:00,0.70933,0.70937,0.70927,0.70929,141999997.0
2007-03-21 21:49:00,0.70924,0.70945,0.70924,0.70937,57000000.0
2007-03-21 21:50:00,0.70945,0.70977,0.70945,0.70977,69800001.0
2007-03-21 21:51:00,0.70982,0.7099,0.7097,0.70985,51700000.0
2007-03-21 21:52:00,0.70996,0.71004,0.70978,0.70978,58900001.0
2007-03-21 21:53:00,0.70993,0.71025,0.70993,0.71019,83000000.0
2007-03-21 21:54:00,0.71009,0.71009,0.70995,0.71005,89900000.0
2007-03-21 21:55:00,0.70995,0.71001,0.70995,0.71001,54299999.0
2007-03-21 21:56:00,0.70997,0.70997,0.70983,0.70994,83900000.0
2007-03-21 21:57:00,0.70993,0.70993,0.7097,0.70978,136999998.0
2007-03-21 21:58:00,0.70962,0.70965,0.7096,0.7096,33400000.0
2007-03-21 21:59:00,0.70975,0.70975,0.70967,0.70973,66600000.0
2007-03-21 22:00:00,0.70985,0.70985,0.7098,0.70985,70500000.0
2007-03-21 22:01:00,0.70983,0.70987,0.70983,0.70986,38100001.0
2007-03-21 22:02:00,0.70991,0.70991,0.70975,0.70975,34200000.0
2007-03-21 22:03:00,0.70974,0.7098,0.70973,0.70978,66399999.0
2007-03-21 22:04:00,0.70982,0.7099,0.70965,0.70975,92600000.0
2007-03-21 22:05:00,0.70988,0.71004,0.70969,0.70975,148999997.0
2007-03-21 22:06:00,0.70985,0.71003,0.70985,0.71003,91799998.0
2007-03-21 22:07:00,0.71001,0.71014,0.70989,0.70992,142899998.0
2007-03-21 22:08:00,0.70994,0.71007,0.70994,0.70995,52400000.0
2007-03-21 22:09:00,0.70999,0.71002,0.70993,0.71002,57200000.0
2007-03-21 22:10:00,0.71005,0.7101,0.70985,0.7101,88500001.0
2007-03-21 22:11:00,0.71005,0.71005,0.71,0.71,26200001.0
2007-03-21 22:12:00,0.71,0.71005,0.71,0.71005,55100000.0
2007-03-21 22:13:00,0.70994,0.71006,0.70994,0.71002,74700001.0
2007-03-21 22:14:00,0.71016,0.71026,0.70996,0.71002,117400001.0
2007-03-21 22:15:00,0.70998,0.70998,0.70981,0.70984,54999999.0
2007-03-21 22:16:00,0.71001,0.71001,0.70974,0.70974,44899999.0
2007-03-21 22:17:00,0.70971,0.70971,0.70951,0.70965,56599999.0
2007-03-21 22:18:00,0.70975,0.70975,0.70967,0.7097,60600000.0
2007-03-21 22:19:00,0.70975,0.70975,0.70955,0.70955,88699999.0
2007-03-21 22:20:00,0.70965,0.70981,0.70964,0.70981,91000001.0
2007-03-21 22:21:00,0.70975,0.70975,0.70975,0.70975,11100000.0
2007-03-21 22:22:00,0.70983,0.70983,0.70964,0.70964,43600000.0
2007-03-21 22:23:00,0.70985,0.7099,0.70975,0.70975,169600001.0
2007-03-21 22:24:00,0.70974,0.70985,0.70963,0.70963,85000000.0
2007-03-21 22:25:00,0.70977,0.70985,0.70972,0.70972,104600000.0
2007-03-21 22:26:00,0.70974,0.7098,0.70974,0.70974,27100000.0
2007-03-21 22:27:00,0.70981,0.70981,0.70979,0.70979,13600000.0
2007-03-21 22:28:00,0.70981,0.70981,0.70973,0.70973,58699999.0
2007-03-21 22:29:00,0.70973,0.70983,0.70948,0.70958,81300000.0
2007-03-21 22:30:00,0.70956,0.70988,0.70956,0.70979,46100000.0
2007-03-21 22:31:00,0.70979,0.70993,0.70979,0.70982,62500000.0
2007-03-21 22:32:00,0.71,0.71015,0.70995,0.71008,67900000.0
2007-03-21 22:33:00,0.70995,0.71007,0.70995,0.70998,149100001.0
2007-03-21 22:34:00,0.71016,0.71024,0.71011,0.71013,76700000.0
2007-03-21 22:35:00,0.71011,0.71019,0.71,0.71013,68800000.0
2007-03-21 22:36:00,0.7101,0.71024,0.71006,0.71017,107200001.0
2007-03-21 22:37:00,0.71028,0.71037,0.71028,0.7103,46100000.0
2007-03-21 22:38:00,0.71022,0.71022,0.71011,0.71022,59899999.0
2007-03-21 22:39:00,0.71022,0.71022,0.7102,0.7102,35000000.0
2007-03-21 22:40:00,0.71005,0.71005,0.70983,0.70983,91799998.0
2007-03-21 22:41:00,0.70979,0.71005,0.70979,0.71,50200000.0
2007-03-21 22:42:00,0.70989,0.70996,0.70989,0.70996,73400000.0
2007-03-21 22:43:00,0.71002,0.71002,0.70973,0.70983,51200000.0
2007-03-21 22:44:00,0.70978,0.70985,0.70969,0.70973,121400000.0
2007-03-21 22:45:00,0.70977,0.70986,0.70974,0.70983,107500000.0
2007-03-21 22:46:00,0.70978,0.70978,0.70971,0.70973,61100000.0
2007-03-21 22:47:00,0.70966,0.70966,0.70948,0.70948,85000000.0
2007-03-21 22:48:00,0.70936,0.70936,0.70924,0.70933,43000000.0
2007-03-21 22:49:00,0.70931,0.70938,0.70929,0.70938,43100000.0
2007-03-21 22:50:00,0.70947,0.70951,0.70947,0.70951,14300000.0
2007-03-21 22:51:00,0.70968,0.70974,0.7096,0.7097,83900000.0
2007-03-21 22:52:00,0.70973,0.70973,0.70951,0.7096,106600002.0
2007-03-21 22:53:00,0.70975,0.70978,0.70954,0.70954,96399999.0
2007-03-21 22:54:00,0.70966,0.70988,0.70955,0.70955,97500001.0
2007-03-21 22:55:00,0.70965,0.70965,0.7096,0.7096,54799999.0
2007-03-21 22:56:00,0.70987,0.71006,0.70967,0.70981,143800000.0
2007-03-21 22:57:00,0.70982,0.70984,0.70977,0.70981,80799999.0
2007-03-21 22:58:00,0.7095,0.70958,0.7095,0.70957,74000000.0
2007-03-21 22:59:00,0.7096,0.70979,0.7096,0.70969,87200000.0
2007-03-21 23:00:00,0.70968,0.70968,0.70966,0.70968,25500000.0
2007-03-21 23:01:00,0.70975,0.70975,0.70954,0.70954,72400001.0
2007-03-21 23:02:00,0.70964,0.70973,0.70964,0.70973,27500000.0
2007-03-21 23:03:00,0.70961,0.70976,0.70961,0.70973,38100000.0
2007-03-21 23:04:00,0.70967,0.70967,0.70959,0.7096,39900000.0
2007-03-21 23:05:00,0.70971,0.70977,0.70963,0.70963,113000000.0
2007-03-21 23:06:00,0.70971,0.70972,0.70964,0.70965,64900000.0
2007-03-21 23:07:00,0.70978,0.70978,0.7096,0.70975,27900000.0
2007-03-21 23:08:00,0.70966,0.70966,0.70943,0.70943,53999999.0
2007-03-21 23:09:00,0.70951,0.70964,0.70951,0.70964,14300000.0
2007-03-21 23:10:00,0.7097,0.70972,0.7097,0.70972,48199998.0
2007-03-21 23:11:00,0.70966,0.70982,0.70964,0.70973,80799998.0
2007-03-21 23:12:00,0.70965,0.70975,0.70965,0.7097,74700000.0
2007-03-21 23:13:00,0.70975,0.70975,0.70975,0.70975,50300001.0
2007-03-21 23:14:00,0.70972,0.71001,0.70972,0.71001,114999998.0
2007-03-21 23:15:00,0.70997,0.71004,0.70983,0.71004,62899999.0
2007-03-21 23:16:00,0.70974,0.70974,0.70971,0.70971,18200000.0
2007-03-21 23:17:00,0.70974,0.71005,0.70972,0.70986,80100000.0
2007-03-21 23:18:00,0.70983,0.70989,0.70971,0.7098,117800001.0
2007-03-21 23:19:00,0.70977,0.70988,0.70965,0.70987,112700000.0
2007-03-21 23:20:00,0.70976,0.70976,0.70964,0.70976,109499999.0
2007-03-21 23:21:00,0.70966,0.70975,0.70966,0.70971,83300001.0
2007-03-21 23:22:00,0.70968,0.70972,0.70959,0.7097,56100000.0
2007-03-21 23:23:00,0.70966,0.70971,0.70959,0.70966,80399999.0
2007-03-21 23:24:00,0.70977,0.70996,0.70977,0.70977,109700003.0
2007-03-21 23:25:00,0.70975,0.70985,0.7097,0.7098,90699999.0
2007-03-21 23:26:00,0.70975,0.70991,0.70975,0.70991,93600003.0
2007-03-21 23:27:00,0.70991,0.70997,0.70973,0.70973,175799999.0
2007-03-21 23:28:00,0.70969,0.70982,0.7096,0.7096,64300000.0
2007-03-21 23:29:00,0.7099,0.70995,0.70985,0.70995,43300000.0
2007-03-21 23:30:00,0.71001,0.71001,0.70978,0.70978,44699999.0
2007-03-21 23:31:00,0.70966,0.70985,0.70966,0.70985,68199998.0
2007-03-21 23:32:00,0.70996,0.70996,0.7098,0.7098,58299999.0
2007-03-21 23:33:00,0.7098,0.70985,0.7098,0.70982,77099999.0
2007-03-21 23:34:00,0.70978,0.70997,0.70978,0.70996,96500001.0
2007-03-21 23:35:00,0.70998,0.70998,0.70954,0.70985,75199999.0
2007-03-21 23:36:00,0.70975,0.70985,0.70975,0.70985,62100000.0
2007-03-21 23:37:00,0.70968,0.70983,0.70968,0.70972,65100000.0
2007-03-21 23:38:00,0.70967,0.70987,0.70967,0.7097,110699999.0
2007-03-21 23:39:00,0.70984,0.71002,0.70975,0.70975,67100000.0
2007-03-21 23:40:00,0.7097,0.70978,0.7097,0.70978,20200000.0
2007-03-21 23:41:00,0.7098,0.70987,0.7098,0.70983,78099999.0
2007-03-21 23:42:00,0.70976,0.70976,0.70969,0.70969,35499999.0
2007-03-21 23:43:00,0.7098,0.7098,0.70964,0.70977,47800000.0
2007-03-21 23:44:00,0.7097,0.70986,0.70969,0.70986,59600000.0
2007-03-21 23:45:00,0.70979,0.70985,0.70971,0.70985,84999999.0
2007-03-21 23:46:00,0.70985,0.70988,0.70968,0.70968,103199998.0
2007-03-21 23:47:00,0.70983,0.70988,0.70983,0.70988,31700000.0
2007-03-21 23:48:00,0.70983,0.70985,0.70964,0.70964,137000001.0
2007-03-21 23:49:00,0.70983,0.70987,0.7098,0.70986,53600000.0
2007-03-21 23:50:00,0.70987,0.70987,0.70981,0.70981,69699999.0
2007-03-21 23:51:00,0.70979,0.70996,0.70975,0.70987,77000000.0
2007-03-21 23:52:00,0.70985,0.71003,0.70985,0.70994,102499999.0
2007-03-21 23:53:00,0.7099,0.71005,0.7099,0.71,55699999.0
2007-03-21 23:54:00,0.70989,0.71,0.70983,0.70994,72400000.0
2007-03-21 23:55:00,0.71002,0.71002,0.7099,0.70995,69700000.0
2007-03-21 23:56:00,0.71001,0.7101,0.70996,0.71001,79599999.0
2007-03-21 23:57:00,0.71015,0.71023,0.71004,0.71019,93300001.0
2007-03-21 23:58:00,0.71007,0.71023,0.71006,0.71006,106099999.0
2007-03-21 23:59:00,0.70992,0.71019,0.70992,0.7101,75000000.0
2007-03-22 00:00:00,0.71018,0.71024,0.71014,0.71019,143300003.0
2007-03-22 00:01:00,0.7102,0.7103,0.71015,0.71025,104400001.0
2007-03-22 00:02:00,0.71012,0.71019,0.71002,0.71007,129600001.0
2007-03-22 00:03:00,0.71019,0.7102,0.71008,0.71008,24800000.0
2007-03-22 00:04:00,0.7101,0.71015,0.71005,0.71005,66200002.0
2007-03-22 00:05:00,0.71015,0.71015,0.7101,0.71015,27899999.0
2007-03-22 00:06:00,0.71005,0.71012,0.70998,0.71008,97800000.0
2007-03-22 00:07:00,0.71014,0.7102,0.70997,0.7102,83800000.0
2007-03-22 00:08:00,0.7102,0.71025,0.7102,0.71025,76500000.0
2007-03-22 00:09:00,0.71017,0.7102,0.71004,0.71009,53200000.0
2007-03-22 00:10:00,0.71009,0.71016,0.70997,0.71011,105900002.0
2007-03-22 00:11:00,0.71006,0.71007,0.70993,0.70993,78099999.0
2007-03-22 00:12:00,0.71,0.71023,0.71,0.71023,106000000.0
2007-03-22 00:13:00,0.7101,0.71012,0.71007,0.71012,54100000.0
2007-03-22 00:14:00,0.71007,0.71008,0.71007,0.71008,16700000.0
2007-03-22 00:15:00,0.71008,0.71021,0.70995,0.71005,121399999.0
2007-03-22 00:16:00,0.71007,0.71013,0.70999,0.71008,105600001.0
2007-03-22 00:17:00,0.71001,0.71024,0.70998,0.71024,72999998.0
2007-03-22 00:18:00,0.71026,0.71026,0.70995,0.71,58300000.0
2007-03-22 00:19:00,0.71008,0.71012,0.70999,0.70999,84300000.0
2007-03-22 00:20:00,0.70983,0.71014,0.70983,0.71001,94800000.0
2007-03-22 00:21:00,0.71002,0.71002,0.70987,0.70987,119699999.0
2007-03-22 00:22:00,0.71005,0.71005,0.71,0.71,47100000.0
2007-03-22 00:23:00,0.71001,0.71001,0.70989,0.71001,82100000.0
2007-03-22 00:24:00,0.71003,0.71003,0.70987,0.70993,86100001.0
2007-03-22 00:25:00,0.71009,0.7102,0.7099,0.7099,74800000.0
2007-03-22 00:26:00,0.70998,0.70998,0.70981,0.70989,76400000.0
2007-03-22 00:27:00,0.71,0.71,0.70977,0.70985,63099999.0
2007-03-22 00:28:00,0.70979,0.70994,0.70979,0.70994,55900001.0
2007-03-22 00:29:00,0.7098,0.70985,0.7097,0.70975,144900001.0
2007-03-22 00:30:00,0.70983,0.70992,0.70983,0.70992,84700000.0
2007-03-22 00:31:00,0.70993,0.70993,0.70981,0.70981,85499999.0
2007-03-22 00:32:00,0.70995,0.70995,0.7099,0.70995,38200000.0
2007-03-22 00:33:00,0.70992,0.70992,0.70972,0.70975,120700001.0
2007-03-22 00:34:00,0.70984,0.70984,0.70971,0.70978,52600000.0
2007-03-22 00:35:00,0.70978,0.7099,0.70978,0.70983,62500000.0
2007-03-22 00:36:00,0.70971,0.7099,0.70971,0.7099,93300000.0
2007-03-22 00:37:00,0.70987,0.71003,0.70987,0.71,108700001.0
2007-03-22 00:38:00,0.70998,0.71011,0.70987,0.70987,59300000.0
2007-03-22 00:39:00,0.71003,0.71003,0.70993,0.70997,44100000.0
2007-03-22 00:40:00,0.70984,0.71008,0.70967,0.71008,154799998.0
2007-03-22 00:41:00,0.71005,0.71005,0.70985,0.70995,56500000.0
2007-03-22 00:42:00,0.71,0.71,0.70985,0.70988,57200000.0
2007-03-22 00:43:00,0.70993,0.70993,0.70979,0.70988,73200000.0
2007-03-22 00:44:00,0.70989,0.70994,0.70978,0.70994,103200002.0
2007-03-22 00:45:00,0.70995,0.70995,0.70995,0.70995,15900000.0
2007-03-22 00:46:00,0.7099,0.70995,0.70985,0.70985,87699998.0
2007-03-22 00:47:00,0.70995,0.70995,0.7099,0.7099,30400000.0
2007-03-22 00:48:00,0.70985,0.70995,0.70985,0.70995,97599998.0
2007-03-22 00:49:00,0.70995,0.70995,0.7098,0.70985,112099999.0
2007-03-22 00:50:00,0.70992,0.71,0.70984,0.70989,69200000.0
2007-03-22 00:51:00,0.70971,0.70986,0.70971,0.70986,31700000.0
2007-03-22 00:52:00,0.7099,0.70992,0.70975,0.7099,65300000.0
2007-03-22 00:53:00,0.70992,0.71,0.70988,0.70988,55000001.0
2007-03-22 00:54:00,0.71,0.71,0.70984,0.70984,95400000.0
2007-03-22 00:55:00,0.7098,0.70985,0.70975,0.70977,96100000.0
2007-03-22 00:56:00,0.70979,0.70988,0.70963,0.70977,81600000.0
2007-03-22 00:57:00,0.70978,0.70979,0.70957,0.7097,115000001.0
2007-03-22 00:58:00,0.70993,0.71006,0.70993,0.71006,102600002.0
2007-03-22 00:59:00,0.71027,0.71081,0.71027,0.71057,60899998.0
2007-03-22 01:00:00,0.71044,0.71046,0.71038,0.71043,55799998.0
2007-03-22 01:01:00,0.71051,0.71058,0.71043,0.71043,64300000.0
2007-03-22 01:02:00,0.71033,0.71043,0.71024,0.71033,120499998.0
2007-03-22 01:03:00,0.71038,0.71053,0.71037,0.71039,134100001.0
2007-03-22 01:04:00,0.71032,0.71032,0.7102,0.7102,5600000.0
2007-03-22 01:05:00,0.71005,0.71005,0.70995,0.71005,88499999.0
2007-03-22 01:06:00,0.71003,0.71003,0.70986,0.70994,100700000.0
2007-03-22 01:07:00,0.70986,0.70992,0.70978,0.70978,62500001.0
2007-03-22 01:08:00,0.7098,0.7099,0.70965,0.7099,46300000.0
2007-03-22 01:09:00,0.70984,0.70993,0.7098,0.70989,38100000.0
2007-03-22 01:10:00,0.70988,0.70988,0.70978,0.70978,82100000.0
2007-03-22 01:11:00,0.70994,0.70995,0.70991,0.70991,35800000.0
2007-03-22 01:12:00,0.70985,0.70985,0.70975,0.7098,139899999.0
2007-03-22 01:13:00,0.70982,0.70988,0.70982,0.70988,35000000.0
2007-03-22 01:14:00,0.71,0.71,0.70985,0.70985,121100001.0
2007-03-22 01:15:00,0.70989,0.70993,0.70967,0.70976,116300000.0
2007-03-22 01:16:00,0.70987,0.71004,0.70987,0.70996,50200000.0
2007-03-22 01:17:00,0.70995,0.71005,0.70995,0.70998,100300001.0
2007-03-22 01:18:00,0.70992,0.71009,0.70992,0.71002,67200000.0
2007-03-22 01:19:00,0.71002,0.71002,0.70975,0.70975,92699999.0
2007-03-22 01:20:00,0.70987,0.70999,0.70987,0.70993,66700000.0
2007-03-22 01:21:00,0.70996,0.70998,0.70985,0.70985,68300000.0
2007-03-22 01:22:00,0.70981,0.70997,0.70977,0.70978,80700000.0
2007-03-22 01:23:00,0.70967,0.70995,0.70967,0.70995,82099998.0
2007-03-22 01:24:00,0.70987,0.70987,0.70964,0.70978,74800000.0
2007-03-22 01:25:00,0.70984,0.70991,0.70959,0.7098,170700000.0
2007-03-22 01:26:00,0.70978,0.70979,0.70951,0.70973,66099999.0
2007-03-22 01:27:00,0.70977,0.70983,0.70974,0.7098,78200001.0
2007-03-22 01:28:00,0.70985,0.70985,0.7098,0.7098,33100000.0
2007-03-22 01:29:00,0.70978,0.70982,0.70972,0.70972,100800001.0
2007-03-22 01:30:00,0.70978,0.70989,0.70974,0.7098,110299999.0
2007-03-22 01:31:00,0.7096,0.70965,0.7095,0.70965,118099998.0
2007-03-22 01:32:00,0.70988,0.70988,0.70972,0.70976,47000000.0
2007-03-22 01:33:00,0.70973,0.70981,0.70966,0.70966,53500000.0
2007-03-22 01:34:00,0.70968,0.7098,0.70968,0.70978,87300001.0
2007-03-22 01:35:00,0.70972,0.70978,0.70968,0.70968,19300000.0
2007-03-22 01:36:00,0.70971,0.70984,0.70963,0.70965,96299999.0
2007-03-22 01:37:00,0.7086,0.7086,0.7086,0.7086,27100000.0
2007-03-22 01:38:00,0.7096,0.70967,0.70946,0.70946,27100000.0
2007-03-22 01:39:00,0.70966,0.70974,0.70964,0.70972,43900000.0
2007-03-22 01:40:00,0.7096,0.70963,0.7096,0.70963,15200000.0
2007-03-22 01:41:00,0.70965,0.70967,0.70943,0.70943,29300000.0
2007-03-22 01:42:00,0.70934,0.70952,0.70934,0.70936,23100000.0
2007-03-22 01:43:00,0.70935,0.70964,0.70935,0.70947,38900000.0
2007-03-22 01:44:00,0.70941,0.70947,0.70937,0.70947,35700000.0
2007-03-22 01:45:00,0.70949,0.70953,0.70942,0.70944,29600000.0
2007-03-22 01:46:00,0.70943,0.70955,0.70943,0.70946,26300000.0
2007-03-22 01:47:00,0.70954,0.70959,0.70947,0.70955,39900000.0
2007-03-22 01:48:00,0.70955,0.70955,0.70955,0.70955,25400000.0
2007-03-22 01:49:00,0.70942,0.70947,0.70937,0.70937,44000000.0
2007-03-22 01:50:00,0.7094,0.70956,0.70939,0.70956,95800000.0
2007-03-22 01:51:00,0.70962,0.70976,0.7094,0.70976,109699999.0
2007-03-22 01:52:00,0.70976,0.70986,0.7097,0.70974,27100000.0
2007-03-22 01:53:00,0.70974,0.71003,0.70974,0.71,53400000.0
2007-03-22 01:54:00,0.70987,0.70989,0.70983,0.70985,57500000.0
2007-03-22 01:55:00,0.70983,0.70998,0.70963,0.70988,112499999.0
2007-03-22 01:56:00,0.7098,0.70983,0.70963,0.70977,80500000.0
2007-03-22 01:57:00,0.70967,0.70967,0.70944,0.70951,44100000.0
2007-03-22 01:58:00,0.70951,0.70967,0.70939,0.70958,56600000.0
2007-03-22 01:59:00,0.70958,0.70965,0.70948,0.70965,38300000.0
2007-03-22 02:00:00,0.70974,0.70993,0.70972,0.70986,128399998.0
2007-03-22 02:01:00,0.71002,0.71011,0.7099,0.7099,46800000.0
2007-03-22 02:02:00,0.71002,0.71003,0.71002,0.71003,29100000.0
2007-03-22 02:03:00,0.70989,0.70989,0.70949,0.70959,39600000.0
2007-03-22 02:04:00,0.70954,0.70957,0.70927,0.70927,130599999.0
2007-03-22 02:05:00,0.7094,0.70952,0.7094,0.7095,38400000.0
2007-03-22 02:06:00,0.70915,0.70915,0.70898,0.70898,20799999.0
2007-03-22 02:07:00,0.70883,0.70905,0.70883,0.70905,29100000.0
2007-03-22 02:08:00,0.70912,0.7093,0.70912,0.7093,36900000.0
2007-03-22 02:09:00,0.70941,0.70948,0.70941,0.70947,27400000.0
2007-03-22 02:10:00,0.70935,0.70935,0.70922,0.70922,34200000.0
2007-03-22 02:11:00,0.70914,0.70922,0.70904,0.70916,112900001.0
2007-03-22 02:12:00,0.70903,0.70903,0.70893,0.70893,16500000.0
2007-03-22 02:13:00,0.70873,0.70873,0.70844,0.70854,27100000.0
2007-03-22 02:14:00,0.7086,0.70875,0.70854,0.70875,91400000.0
2007-03-22 02:15:00,0.7088,0.70884,0.70865,0.70876,166199999.0
2007-03-22 02:16:00,0.70879,0.70888,0.70879,0.70887,109600000.0
2007-03-22 02:17:00,0.70887,0.70888,0.70878,0.70878,34000000.0
2007-03-22 02:18:00,0.70869,0.70869,0.70844,0.7085,61300001.0
2007-03-22 02:19:00,0.70853,0.70867,0.70834,0.70855,105500000.0
2007-03-22 02:20:00,0.70847,0.70847,0.70834,0.70841,88400000.0
2007-03-22 02:21:00,0.70831,0.70845,0.70824,0.70824,125100001.0
2007-03-22 02:22:00,0.70829,0.70832,0.70824,0.70824,53100001.0
2007-03-22 02:23:00,0.70827,0.70837,0.70823,0.70823,145499998.0
2007-03-22 02:24:00,0.7082,0.70825,0.70815,0.7082,43300000.0
2007-03-22 02:25:00,0.70798,0.70798,0.70773,0.70787,84900003.0
2007-03-22 02:26:00,0.70781,0.70805,0.7078,0.70805,68700000.0
2007-03-22 02:27:00,0.70813,0.70813,0.70806,0.70809,85100001.0
2007-03-22 02:28:00,0.70803,0.7081,0.70791,0.7081,106800001.0
2007-03-22 02:29:00,0.70803,0.70822,0.70803,0.70818,66400000.0
2007-03-22 02:30:00,0.70816,0.70827,0.70814,0.70818,102400000.0
2007-03-22 02:31:00,0.70822,0.70846,0.70822,0.70836,25600000.0
2007-03-22 02:32:00,0.70844,0.70845,0.70835,0.7084,126899999.0
2007-03-22 02:33:00,0.70839,0.70839,0.7083,0.70838,40400001.0
2007-03-22 02:34:00,0.70833,0.7085,0.70822,0.7085,53500000.0
2007-03-22 02:35:00,0.70851,0.70853,0.70846,0.70848,41400000.0
2007-03-22 02:36:00,0.70842,0.70842,0.70836,0.70836,51400000.0
2007-03-22 02:37:00,0.7084,0.70841,0.70828,0.7083,77100000.0
2007-03-22 02:38:00,0.70829,0.70852,0.70829,0.70834,76200001.0
2007-03-22 02:39:00,0.70823,0.70836,0.70817,0.70817,60600000.0
2007-03-22 02:40:00,0.70827,0.70827,0.70798,0.70814,91699999.0
2007-03-22 02:41:00,0.7083,0.70835,0.7083,0.7083,87399999.0
2007-03-22 02:42:00,0.70833,0.70833,0.70822,0.70822,52300000.0
2007-03-22 02:43:00,0.70799,0.70813,0.70799,0.70808,81200002.0
2007-03-22 02:44:00,0.70827,0.70833,0.70827,0.70833,36700000.0
2007-03-22 02:45:00,0.70831,0.70831,0.70825,0.70825,57100003.0
2007-03-22 02:46:00,0.70807,0.70822,0.70797,0.70822,116700002.0
2007-03-22 02:47:00,0.70834,0.70841,0.70812,0.70812,90199999.0
2007-03-22 02:48:00,0.70827,0.70827,0.70823,0.70825,29900000.0
2007-03-22 02:49:00,0.70835,0.70845,0.70835,0.70845,25500000.0
2007-03-22 02:50:00,0.70852,0.70852,0.70848,0.70849,38300001.0
2007-03-22 02:51:00,0.7085,0.70855,0.7085,0.7085,59700001.0
2007-03-22 02:52:00,0.70806,0.70845,0.70806,0.70838,103000000.0
2007-03-22 02:53:00,0.70855,0.70855,0.70845,0.70855,22300000.0
2007-03-22 02:54:00,0.70857,0.70875,0.70857,0.70875,51700000.0
2007-03-22 02:55:00,0.70885,0.70897,0.70885,0.70895,73200000.0
2007-03-22 02:56:00,0.70894,0.70894,0.70886,0.70886,38300000.0
2007-03-22 02:57:00,0.70896,0.70896,0.70894,0.70894,44699999.0
2007-03-22 02:58:00,0.70895,0.70895,0.7088,0.70895,98199998.0
2007-03-22 02:59:00,0.70895,0.70905,0.70895,0.70895,50700000.0
2007-03-22 03:00:00,0.70888,0.70888,0.70886,0.70888,22900000.0
2007-03-22 03:01:00,0.70882,0.70885,0.7087,0.7087,87700000.0
2007-03-22 03:02:00,0.70867,0.70871,0.7085,0.70868,67800000.0
2007-03-22 03:03:00,0.70868,0.70873,0.70863,0.70868,67399998.0
2007-03-22 03:04:00,0.70856,0.70862,0.70852,0.70859,67000001.0
2007-03-22 03:05:00,0.70857,0.70868,0.70852,0.70865,76500000.0
2007-03-22 03:06:00,0.70864,0.70864,0.70861,0.70861,23100000.0
2007-03-22 03:07:00,0.70875,0.70875,0.70875,0.70875,21100000.0
2007-03-22 03:08:00,0.70875,0.70875,0.70855,0.70875,103399999.0
2007-03-22 03:09:00,0.7087,0.70875,0.70865,0.7087,65399999.0
2007-03-22 03:10:00,0.70851,0.70863,0.70818,0.70858,97100000.0
2007-03-22 03:11:00,0.7087,0.70883,0.70864,0.70867,180600001.0
2007-03-22 03:12:00,0.70868,0.70878,0.70868,0.70877,85800001.0
2007-03-22 03:13:00,0.70877,0.70877,0.70853,0.70867,71499998.0
2007-03-22 03:14:00,0.7087,0.7087,0.7087,0.7087,12700000.0
2007-03-22 03:15:00,0.70872,0.70876,0.70859,0.70873,134600000.0
2007-03-22 03:16:00,0.70879,0.709,0.70879,0.7088,111900000.0
2007-03-22 03:17:00,0.709,0.709,0.7088,0.70885,104000001.0
2007-03-22 03:18:00,0.70876,0.70877,0.70868,0.70871,89000000.0
2007-03-22 03:19:00,0.70869,0.70882,0.70867,0.70877,125299998.0
2007-03-22 03:20:00,0.70879,0.70879,0.70859,0.70868,70500000.0
2007-03-22 03:21:00,0.70875,0.70879,0.70863,0.70863,68500000.0
2007-03-22 03:22:00,0.70863,0.70863,0.70856,0.70857,51100000.0
2007-03-22 03:23:00,0.7086,0.70887,0.7086,0.70882,81300000.0
2007-03-22 03:24:00,0.70883,0.70883,0.70862,0.70883,84699999.0
2007-03-22 03:25:00,0.70873,0.70877,0.70873,0.70877,15200000.0
2007-03-22 03:26:00,0.70876,0.70883,0.70876,0.70883,51100001.0
2007-03-22 03:27:00,0.70873,0.7088,0.70873,0.7088,40100000.0
2007-03-22 03:28:00,0.7088,0.7088,0.7088,0.7088,11900000.0
2007-03-22 03:29:00,0.7087,0.7087,0.7086,0.7086,26200000.0
2007-03-22 03:30:00,0.70842,0.70856,0.70825,0.70827,129300001.0
2007-03-22 03:31:00,0.70863,0.70863,0.70834,0.70862,140399998.0
2007-03-22 03:32:00,0.70829,0.70852,0.70803,0.70842,114100000.0
2007-03-22 03:33:00,0.70843,0.70851,0.70841,0.70842,85100001.0
2007-03-22 03:34:00,0.70844,0.70848,0.70822,0.70831,176199999.0
2007-03-22 03:35:00,0.7086,0.7086,0.7086,0.7086,22700001.0
2007-03-22 03:36:00,0.7086,0.70865,0.70852,0.70855,89199999.0
2007-03-22 03:37:00,0.70865,0.70865,0.7086,0.7086,18000000.0
2007-03-22 03:38:00,0.70846,0.70846,0.7083,0.70845,57700000.0
2007-03-22 03:39:00,0.70855,0.70855,0.70845,0.70845,62900000.0
2007-03-22 03:40:00,0.70852,0.70852,0.70835,0.70835,74299999.0
2007-03-22 03:41:00,0.70836,0.70847,0.70833,0.70833,55599999.0
2007-03-22 03:42:00,0.70821,0.70832,0.70818,0.7083,56500000.0
2007-03-22 03:43:00,0.7084,0.70853,0.70836,0.7084,86100000.0
2007-03-22 03:44:00,0.70823,0.70861,0.70823,0.70844,133400001.0
2007-03-22 03:45:00,0.7086,0.7086,0.7085,0.7085,21599999.0
2007-03-22 03:46:00,0.7085,0.70865,0.70845,0.7085,99300000.0
2007-03-22 03:47:00,0.7082,0.70833,0.70817,0.70833,104000002.0
2007-03-22 03:48:00,0.70851,0.70851,0.70826,0.70843,55700000.0
2007-03-22 03:49:00,0.70845,0.70852,0.70845,0.70848,54400000.0
2007-03-22 03:50:00,0.70833,0.70839,0.70833,0.70839,31400000.0
2007-03-22 03:51:00,0.7084,0.70842,0.70825,0.70842,27900000.0
2007-03-22 03:52:00,0.70835,0.70844,0.70833,0.7084,70200000.0
2007-03-22 03:53:00,0.70824,0.70843,0.70824,0.70843,55100000.0
2007-03-22 03:54:00,0.7084,0.70845,0.70835,0.70845,64800000.0
2007-03-22 03:55:00,0.70852,0.70852,0.70843,0.70843,48700000.0
2007-03-22 03:56:00,0.70809,0.70826,0.70805,0.70814,75600000.0
2007-03-22 03:57:00,0.7084,0.7084,0.70823,0.70823,66000000.0
2007-03-22 03:58:00,0.7083,0.70846,0.7083,0.70846,52900001.0
2007-03-22 03:59:00,0.70844,0.70862,0.70844,0.7086,107799999.0
2007-03-22 04:00:00,0.70856,0.70867,0.70852,0.7086,98299999.0
2007-03-22 04:01:00,0.70856,0.70856,0.70852,0.70852,16900000.0
2007-03-22 04:02:00,0.70855,0.70855,0.70841,0.70847,54599999.0
2007-03-22 04:03:00,0.70833,0.70857,0.70828,0.70828,59900000.0
2007-03-22 04:04:00,0.70846,0.70846,0.70834,0.70835,149200001.0
2007-03-22 04:05:00,0.70838,0.70852,0.70837,0.70848,121600003.0
2007-03-22 04:06:00,0.70839,0.70844,0.70826,0.7083,121299999.0
2007-03-22 04:07:00,0.70855,0.70855,0.70855,0.70855,23100000.0
2007-03-22 04:08:00,0.70857,0.70857,0.70841,0.70841,36500000.0
2007-03-22 04:09:00,0.70857,0.70857,0.70849,0.70849,39600001.0
2007-03-22 04:10:00,0.70851,0.70857,0.70842,0.70853,142500001.0
2007-03-22 04:11:00,0.70852,0.70856,0.70845,0.70845,49900001.0
2007-03-22 04:12:00,0.70857,0.70863,0.70857,0.70858,74200000.0
2007-03-22 04:13:00,0.70862,0.70868,0.70854,0.70863,87499999.0
2007-03-22 04:14:00,0.7086,0.70861,0.70849,0.70859,68900001.0
2007-03-22 04:15:00,0.70858,0.70858,0.70841,0.70841,48500000.0
2007-03-22 04:16:00,0.70834,0.70834,0.70828,0.70828,49400001.0
2007-03-22 04:17:00,0.70832,0.7084,0.70831,0.70838,74900000.0
2007-03-22 04:18:00,0.70846,0.70861,0.70845,0.70861,48799999.0
2007-03-22 04:19:00,0.70858,0.70863,0.70847,0.70863,42300000.0
2007-03-22 04:20:00,0.70829,0.70851,0.70817,0.70834,99700000.0
2007-03-22 04:21:00,0.7083,0.70839,0.70814,0.70839,79700001.0
2007-03-22 04:22:00,0.70863,0.70863,0.70856,0.70857,53000000.0
2007-03-22 04:23:00,0.70853,0.70861,0.70853,0.70856,93100000.0
2007-03-22 04:24:00,0.70851,0.70858,0.70823,0.7085,139500003.0
2007-03-22 04:25:00,0.70842,0.70842,0.70838,0.70838,40700000.0
2007-03-22 04:26:00,0.70835,0.70852,0.70835,0.70852,50899999.0
2007-03-22 04:27:00,0.70825,0.70825,0.7082,0.7082,16000000.0
2007-03-22 04:28:00,0.70814,0.70825,0.70814,0.70819,56200000.0
2007-03-22 04:29:00,0.70827,0.70835,0.70826,0.70828,70700001.0
2007-03-22 04:30:00,0.70826,0.70826,0.70824,0.70824,21400000.0
2007-03-22 04:31:00,0.70825,0.70825,0.70818,0.70818,65600000.0
2007-03-22 04:32:00,0.70826,0.70826,0.70814,0.70814,67400000.0
2007-03-22 04:33:00,0.70827,0.70827,0.70818,0.70818,24700000.0
2007-03-22 04:34:00,0.70827,0.70827,0.70819,0.70819,41200000.0
2007-03-22 04:35:00,0.70789,0.7082,0.70789,0.7082,93700001.0
2007-03-22 04:36:00,0.7082,0.70825,0.7082,0.70825,51100000.0
2007-03-22 04:37:00,0.7081,0.70818,0.70794,0.70807,97100000.0
2007-03-22 04:38:00,0.70803,0.70829,0.70803,0.70829,81600000.0
2007-03-22 04:39:00,0.7083,0.7083,0.70817,0.70826,89200000.0
2007-03-22 04:40:00,0.70831,0.70831,0.7081,0.7081,62100000.0
2007-03-22 04:41:00,0.70817,0.70833,0.70817,0.70833,54500001.0
2007-03-22 04:42:00,0.70822,0.70833,0.7082,0.70827,91500000.0
2007-03-22 04:43:00,0.70811,0.70836,0.70796,0.70829,129199999.0
2007-03-22 04:44:00,0.70823,0.70823,0.70813,0.70819,75799999.0
2007-03-22 04:45:00,0.70821,0.70821,0.70795,0.70803,53599998.0
2007-03-22 04:46:00,0.70815,0.7082,0.70802,0.7082,132699999.0
2007-03-22 04:47:00,0.70817,0.70824,0.70809,0.70813,131599998.0
2007-03-22 04:48:00,0.70824,0.70828,0.70805,0.70815,173000000.0
2007-03-22 04:49:00,0.70792,0.70814,0.70792,0.70812,107399998.0
2007-03-22 04:50:00,0.70807,0.70817,0.70801,0.70801,136000000.0
2007-03-22 04:51:00,0.70805,0.70818,0.70801,0.70812,109199998.0
2007-03-22 04:52:00,0.70814,0.70828,0.70807,0.70807,71900000.0
2007-03-22 04:53:00,0.70819,0.70824,0.70819,0.70824,24100001.0
2007-03-22 04:54:00,0.70818,0.70822,0.70818,0.70822,24700000.0
2007-03-22 04:55:00,0.70817,0.70817,0.70816,0.70816,18300000.0
2007-03-22 04:56:00,0.70817,0.70819,0.70814,0.70818,110300000.0
2007-03-22 04:57:00,0.70815,0.7082,0.708,0.7082,70299998.0
2007-03-22 04:58:00,0.70816,0.70822,0.70807,0.70822,99299999.0
2007-03-22 04:59:00,0.70801,0.7081,0.70773,0.70782,162100000.0
2007-03-22 05:00:00,0.7079,0.70827,0.7079,0.708,151100000.0
2007-03-22 05:01:00,0.70815,0.70829,0.70815,0.70815,31800000.0
2007-03-22 05:02:00,0.70821,0.70831,0.7082,0.70822,81100001.0
2007-03-22 05:03:00,0.7082,0.70827,0.70815,0.70815,117299999.0
2007-03-22 05:04:00,0.70819,0.70832,0.70819,0.70828,131200002.0
2007-03-22 05:05:00,0.70833,0.70835,0.70825,0.70835,102800000.0
2007-03-22 05:06:00,0.70819,0.70828,0.70799,0.7081,81300000.0
2007-03-22 05:07:00,0.70828,0.70828,0.70817,0.70819,168100002.0
2007-03-22 05:08:00,0.70806,0.70822,0.70799,0.70809,169500001.0
2007-03-22 05:09:00,0.7083,0.70835,0.70803,0.70835,185999999.0
2007-03-22 05:10:00,0.70825,0.70825,0.70813,0.70813,36300000.0
2007-03-22 05:11:00,0.70822,0.70831,0.708,0.7082,139700000.0
2007-03-22 05:12:00,0.70813,0.70821,0.70807,0.7081,102699998.0
2007-03-22 05:13:00,0.70813,0.70827,0.70799,0.70825,268800001.0
2007-03-22 05:14:00,0.70827,0.70832,0.70813,0.70827,102099998.0
2007-03-22 05:15:00,0.70785,0.70807,0.70773,0.70792,167900003.0
2007-03-22 05:16:00,0.70803,0.70829,0.70793,0.70795,193199996.0
2007-03-22 05:17:00,0.70823,0.70823,0.70814,0.70817,73000002.0
2007-03-22 05:18:00,0.7082,0.7082,0.7081,0.7081,70999999.0
2007-03-22 05:19:00,0.70805,0.7082,0.708,0.70808,197400002.0
2007-03-22 05:20:00,0.7081,0.70813,0.7081,0.70813,41900001.0
2007-03-22 05:21:00,0.70809,0.70809,0.70779,0.70805,68899999.0
2007-03-22 05:22:00,0.70805,0.70824,0.708,0.708,97700002.0
2007-03-22 05:23:00,0.70816,0.70837,0.70812,0.70812,68699998.0
2007-03-22 05:24:00,0.70829,0.70848,0.70811,0.70848,157799999.0
2007-03-22 05:25:00,0.70842,0.70853,0.70836,0.70853,107599997.0
2007-03-22 05:26:00,0.70843,0.70847,0.7083,0.7083,139999998.0
2007-03-22 05:27:00,0.70801,0.7082,0.70801,0.7082,39000001.0
2007-03-22 05:28:00,0.70827,0.70833,0.70824,0.70833,26300000.0
2007-03-22 05:29:00,0.70837,0.70851,0.70837,0.7084,81300000.0
2007-03-22 05:30:00,0.70845,0.70848,0.70839,0.70848,57300000.0
2007-03-22 05:31:00,0.70848,0.70848,0.70837,0.70837,32700000.0
2007-03-22 05:32:00,0.70838,0.70842,0.70838,0.70842,22400000.0
2007-03-22 05:33:00,0.7084,0.70846,0.70834,0.70842,98300000.0
2007-03-22 05:34:00,0.70832,0.70832,0.70818,0.7082,129100002.0
2007-03-22 05:35:00,0.70834,0.70859,0.70834,0.70857,83699998.0
2007-03-22 05:36:00,0.70861,0.70861,0.70847,0.70848,56500000.0
2007-03-22 05:37:00,0.70843,0.70856,0.70843,0.70848,99099999.0
2007-03-22 05:38:00,0.70832,0.70839,0.7082,0.70828,83500000.0
2007-03-22 05:39:00,0.70848,0.70851,0.70839,0.70848,60700000.0
2007-03-22 05:40:00,0.70849,0.7086,0.70849,0.7086,54200000.0
2007-03-22 05:41:00,0.70876,0.70876,0.70869,0.7087,33700000.0
2007-03-22 05:42:00,0.70868,0.70868,0.70856,0.70862,72200000.0
2007-03-22 05:43:00,0.70858,0.70866,0.70849,0.70849,136000000.0
2007-03-22 05:44:00,0.7085,0.70855,0.7084,0.70855,99299999.0
2007-03-22 05:45:00,0.70858,0.70858,0.7085,0.70858,70999999.0
2007-03-22 05:46:00,0.70862,0.70875,0.70862,0.7087,134100000.0
2007-03-22 05:47:00,0.70848,0.70866,0.70843,0.70865,75800000.0
2007-03-22 05:48:00,0.70861,0.70875,0.70855,0.70855,46100000.0
2007-03-22 05:49:00,0.70855,0.70876,0.70854,0.70876,61300000.0
2007-03-22 05:50:00,0.70889,0.70908,0.70889,0.709,72500001.0
2007-03-22 05:51:00,0.70902,0.70902,0.70875,0.70875,87000000.0
2007-03-22 05:52:00,0.70866,0.70884,0.70866,0.70871,88000001.0
2007-03-22 05:53:00,0.70874,0.70877,0.70864,0.70864,51800000.0
2007-03-22 05:54:00,0.70867,0.7089,0.70867,0.70868,98899998.0
2007-03-22 05:55:00,0.70865,0.70873,0.70865,0.7087,27000001.0
2007-03-22 05:56:00,0.70879,0.70883,0.70875,0.70883,122500001.0
2007-03-22 05:57:00,0.70861,0.70869,0.70855,0.70866,126399999.0
2007-03-22 05:58:00,0.70847,0.70871,0.70839,0.70858,106899999.0
2007-03-22 05:59:00,0.70854,0.70867,0.70854,0.70865,97700001.0
2007-03-22 06:00:00,0.70884,0.70884,0.70876,0.70876,57000001.0
2007-03-22 06:01:00,0.70865,0.70884,0.70865,0.70873,127400000.0
2007-03-22 06:02:00,0.7087,0.7087,0.70851,0.70853,154299999.0
2007-03-22 06:03:00,0.70852,0.70863,0.70852,0.70863,41500000.0
2007-03-22 06:04:00,0.70865,0.7087,0.70861,0.70864,111599998.0
2007-03-22 06:05:00,0.7086,0.7086,0.7086,0.7086,15600000.0
2007-03-22 06:06:00,0.70861,0.70874,0.70853,0.70853,120500000.0
2007-03-22 06:07:00,0.7087,0.70871,0.70854,0.70854,94900000.0
2007-03-22 06:08:00,0.70854,0.70854,0.70838,0.70849,148399999.0
2007-03-22 06:09:00,0.70853,0.70867,0.70852,0.70867,52300000.0
2007-03-22 06:10:00,0.70875,0.70875,0.70867,0.7087,8800000.0
2007-03-22 06:11:00,0.7087,0.7087,0.70854,0.7087,85300000.0
2007-03-22 06:12:00,0.70851,0.70854,0.70845,0.70845,130199999.0
2007-03-22 06:13:00,0.70848,0.70864,0.70842,0.70864,67800001.0
2007-03-22 06:14:00,0.7087,0.7087,0.70854,0.70862,81199999.0
2007-03-22 06:15:00,0.70857,0.70858,0.70848,0.70851,62100000.0
2007-03-22 06:16:00,0.70848,0.70851,0.70839,0.70843,88600000.0
2007-03-22 06:17:00,0.70824,0.70841,0.70821,0.70841,99599998.0
2007-03-22 06:18:00,0.70845,0.70845,0.70835,0.70835,136699999.0
2007-03-22 06:19:00,0.70843,0.70846,0.70822,0.70822,71700001.0
2007-03-22 06:20:00,0.70817,0.70845,0.70817,0.70838,127300003.0
2007-03-22 06:21:00,0.70841,0.70841,0.70818,0.70832,122500000.0
2007-03-22 06:22:00,0.70838,0.70838,0.7081,0.7081,85100000.0
2007-03-22 06:23:00,0.70832,0.70855,0.70832,0.70854,220600000.0
2007-03-22 06:24:00,0.70844,0.70848,0.70832,0.70832,200200000.0
2007-03-22 06:25:00,0.70823,0.70855,0.70823,0.70848,96500001.0
2007-03-22 06:26:00,0.70848,0.70867,0.70848,0.70858,118599999.0
2007-03-22 06:27:00,0.70855,0.70867,0.70841,0.70867,100300000.0
2007-03-22 06:28:00,0.70862,0.70862,0.70843,0.70843,70200001.0
2007-03-22 06:29:00,0.70833,0.70845,0.7082,0.70823,136699998.0
2007-03-22 06:30:00,0.70844,0.7085,0.70826,0.7083,130500000.0
2007-03-22 06:31:00,0.70822,0.70841,0.70822,0.70841,38200001.0
2007-03-22 06:32:00,0.70845,0.70855,0.70845,0.70855,11900000.0
2007-03-22 06:33:00,0.70846,0.70846,0.70829,0.7083,77599998.0
2007-03-22 06:34:00,0.70827,0.70834,0.7082,0.7082,114399999.0
2007-03-22 06:35:00,0.70815,0.7082,0.70807,0.70809,51900000.0
2007-03-22 06:36:00,0.70828,0.70832,0.70824,0.70832,177900000.0
2007-03-22 06:37:00,0.70827,0.70839,0.70827,0.70832,14300000.0
2007-03-22 06:38:00,0.70837,0.70847,0.70835,0.70847,70100001.0
2007-03-22 06:39:00,0.7083,0.70845,0.7083,0.70845,60499999.0
2007-03-22 06:40:00,0.70845,0.70845,0.70835,0.70843,32400000.0
2007-03-22 06:41:00,0.70824,0.70833,0.70817,0.70825,166199999.0
2007-03-22 06:42:00,0.70845,0.70845,0.70835,0.70835,150200001.0
2007-03-22 06:43:00,0.70823,0.7084,0.70816,0.70817,184299999.0
2007-03-22 06:44:00,0.70839,0.70846,0.70834,0.70845,155500002.0
2007-03-22 06:45:00,0.70861,0.70871,0.70851,0.7087,125899998.0
2007-03-22 06:46:00,0.70864,0.70875,0.7084,0.7084,69100002.0
2007-03-22 06:47:00,0.70848,0.70867,0.70848,0.7086,115699999.0
2007-03-22 06:48:00,0.7087,0.70873,0.7087,0.70873,49500000.0
2007-03-22 06:49:00,0.70874,0.70889,0.70868,0.70889,77400000.0
2007-03-22 06:50:00,0.70885,0.7089,0.70875,0.7088,101700001.0
2007-03-22 06:51:00,0.70861,0.70877,0.70843,0.7086,142299996.0
2007-03-22 06:52:00,0.70853,0.70869,0.70845,0.70848,140500000.0
2007-03-22 06:53:00,0.70877,0.70877,0.70867,0.70868,103500000.0
2007-03-22 06:54:00,0.70858,0.70867,0.7085,0.70866,68800000.0
2007-03-22 06:55:00,0.70867,0.70873,0.70863,0.70873,50500000.0
2007-03-22 06:56:00,0.70862,0.70877,0.70862,0.70877,73800000.0
2007-03-22 06:57:00,0.70858,0.70858,0.70835,0.70845,79700000.0
2007-03-22 06:58:00,0.70868,0.70872,0.70857,0.70861,114000001.0
2007-03-22 06:59:00,0.70855,0.70855,0.7084,0.70851,205000000.0
2007-03-22 07:00:00,0.70847,0.70853,0.70835,0.70839,212300001.0
2007-03-22 07:01:00,0.70832,0.70851,0.7082,0.70837,289300004.0
2007-03-22 07:02:00,0.70843,0.7085,0.70836,0.70845,111699998.0
2007-03-22 07:03:00,0.70852,0.70866,0.70847,0.70847,69900000.0
2007-03-22 07:04:00,0.70847,0.70847,0.70835,0.70835,50199999.0
2007-03-22 07:05:00,0.7084,0.70852,0.70838,0.70841,135700000.0
2007-03-22 07:06:00,0.70842,0.70842,0.70818,0.70837,261999999.0
2007-03-22 07:07:00,0.70831,0.70836,0.70816,0.70836,68600000.0
2007-03-22 07:08:00,0.7084,0.7084,0.70821,0.70821,39500000.0
2007-03-22 07:09:00,0.70832,0.70838,0.70826,0.7083,177099998.0
2007-03-22 07:10:00,0.70814,0.70827,0.70814,0.70819,58000000.0
2007-03-22 07:11:00,0.70818,0.70828,0.70818,0.70824,61300000.0
2007-03-22 07:12:00,0.70823,0.70842,0.70823,0.70828,82200000.0
2007-03-22 07:13:00,0.70832,0.70834,0.7082,0.70833,62000000.0
2007-03-22 07:14:00,0.70824,0.70824,0.70807,0.70816,77000000.0
2007-03-22 07:15:00,0.70811,0.70832,0.70808,0.70808,98300001.0
2007-03-22 07:16:00,0.70829,0.70833,0.7081,0.70818,165000001.0
2007-03-22 07:17:00,0.70815,0.70815,0.70805,0.7081,42100000.0
2007-03-22 07:18:00,0.70815,0.70815,0.70805,0.7081,232299997.0
2007-03-22 07:19:00,0.7081,0.70828,0.70797,0.70828,225600002.0
2007-03-22 07:20:00,0.70825,0.70835,0.70825,0.70833,100499999.0
2007-03-22 07:21:00,0.70824,0.7083,0.70804,0.70817,160200000.0
2007-03-22 07:22:00,0.70806,0.70819,0.70787,0.70813,144599997.0
2007-03-22 07:23:00,0.70828,0.70833,0.7081,0.70816,185499999.0
2007-03-22 07:24:00,0.70814,0.7083,0.70812,0.7083,88999999.0
2007-03-22 07:25:00,0.70843,0.70854,0.70843,0.70848,100800001.0
2007-03-22 07:26:00,0.70845,0.70847,0.70835,0.70843,112599999.0
2007-03-22 07:27:00,0.70842,0.70845,0.70837,0.70845,75200000.0
2007-03-22 07:28:00,0.70842,0.70842,0.70827,0.7083,242299999.0
2007-03-22 07:29:00,0.70825,0.70848,0.70825,0.70834,211499999.0
2007-03-22 07:30:00,0.70835,0.7084,0.7083,0.70835,230299997.0
2007-03-22 07:31:00,0.70806,0.70806,0.70782,0.70783,77900001.0
2007-03-22 07:32:00,0.7079,0.70812,0.7079,0.70798,60200001.0
2007-03-22 07:33:00,0.70804,0.70815,0.70802,0.70802,110200000.0
2007-03-22 07:34:00,0.70807,0.70821,0.70804,0.70821,125000001.0
2007-03-22 07:35:00,0.70784,0.70812,0.70783,0.70797,141500000.0
2007-03-22 07:36:00,0.70827,0.70827,0.70808,0.70822,98199997.0
2007-03-22 07:37:00,0.70833,0.70849,0.70827,0.70827,99300001.0
2007-03-22 07:38:00,0.70831,0.70831,0.7082,0.70825,84200000.0
2007-03-22 07:39:00,0.70818,0.70839,0.70811,0.70811,112400002.0
2007-03-22 07:40:00,0.70817,0.70827,0.70817,0.7082,103700000.0
2007-03-22 07:41:00,0.70822,0.70822,0.70798,0.70805,54099998.0
2007-03-22 07:42:00,0.70795,0.70808,0.70793,0.70793,281399998.0
2007-03-22 07:43:00,0.70805,0.70815,0.70795,0.70805,305200000.0
2007-03-22 07:44:00,0.70777,0.70825,0.70777,0.70796,50100000.0
2007-03-22 07:45:00,0.70798,0.70798,0.70778,0.70793,77600000.0
2007-03-22 07:46:00,0.70792,0.7081,0.70792,0.708,102900000.0
2007-03-22 07:47:00,0.708,0.70809,0.70796,0.70796,67900001.0
2007-03-22 07:48:00,0.70789,0.70805,0.70789,0.70805,49600001.0
2007-03-22 07:49:00,0.70813,0.70813,0.70802,0.70802,136500000.0
2007-03-22 07:50:00,0.708,0.70805,0.708,0.70805,37500000.0
2007-03-22 07:51:00,0.70803,0.70813,0.70797,0.70813,91200002.0
2007-03-22 07:52:00,0.7081,0.7081,0.7079,0.70804,110800000.0
2007-03-22 07:53:00,0.70809,0.70821,0.70802,0.70812,324499998.0
2007-03-22 07:54:00,0.7081,0.70816,0.70787,0.70816,227699998.0
2007-03-22 07:55:00,0.70824,0.70827,0.70812,0.70812,152200001.0
2007-03-22 07:56:00,0.70818,0.70837,0.70812,0.70837,172000000.0
2007-03-22 07:57:00,0.70835,0.70845,0.70794,0.70819,76400000.0
2007-03-22 07:58:00,0.70834,0.70834,0.70829,0.70831,57999999.0
2007-03-22 07:59:00,0.70827,0.70828,0.70816,0.70817,213800002.0
2007-03-22 08:00:00,0.70816,0.70821,0.70808,0.70819,90799998.0
2007-03-22 08:01:00,0.70817,0.70832,0.70817,0.70827,143100001.0
2007-03-22 08:02:00,0.70821,0.70831,0.70821,0.7083,156099997.0
2007-03-22 08:03:00,0.70827,0.70833,0.7082,0.70827,196000001.0
2007-03-22 08:04:00,0.70829,0.70831,0.70814,0.70818,218400000.0
2007-03-22 08:05:00,0.70815,0.70822,0.70799,0.70822,143200000.0
2007-03-22 08:06:00,0.70811,0.70818,0.70807,0.70818,136199999.0
2007-03-22 08:07:00,0.70811,0.70814,0.708,0.70813,99599999.0
2007-03-22 08:08:00,0.7081,0.70812,0.70786,0.70788,215900001.0
2007-03-22 08:09:00,0.70781,0.70793,0.70776,0.70782,109999998.0
2007-03-22 08:10:00,0.70777,0.70795,0.70776,0.70785,106300002.0
2007-03-22 08:11:00,0.7078,0.70781,0.7077,0.70777,71300000.0
2007-03-22 08:12:00,0.70778,0.7079,0.70778,0.70787,72700000.0
2007-03-22 08:13:00,0.70789,0.7079,0.70777,0.7079,82499999.0
2007-03-22 08:14:00,0.70787,0.70798,0.70765,0.70798,43000000.0
2007-03-22 08:15:00,0.708,0.708,0.70788,0.70788,91700001.0
2007-03-22 08:16:00,0.70798,0.70813,0.70797,0.70809,49300000.0
2007-03-22 08:17:00,0.70825,0.70827,0.70815,0.70817,166899998.0
2007-03-22 08:18:00,0.70824,0.7083,0.70817,0.70817,70200000.0
2007-03-22 08:19:00,0.7081,0.70821,0.7081,0.7082,35800000.0
2007-03-22 08:20:00,0.70814,0.70825,0.70801,0.70825,205699999.0
2007-03-22 08:21:00,0.70822,0.70827,0.70814,0.70827,45300000.0
2007-03-22 08:22:00,0.70827,0.70828,0.70818,0.70824,85799999.0
2007-03-22 08:23:00,0.7083,0.70837,0.70825,0.70833,118100001.0
2007-03-22 08:24:00,0.70835,0.70835,0.70827,0.70835,183800001.0
2007-03-22 08:25:00,0.70834,0.70843,0.70827,0.70837,181399998.0
2007-03-22 08:26:00,0.70832,0.7085,0.70832,0.7085,52199999.0
2007-03-22 08:27:00,0.70855,0.70855,0.7084,0.70855,58900000.0
2007-03-22 08:28:00,0.70845,0.70855,0.70845,0.70855,30300000.0
2007-03-22 08:29:00,0.7086,0.70878,0.7086,0.70877,87000001.0
2007-03-22 08:30:00,0.70851,0.70868,0.70851,0.70864,83199999.0
2007-03-22 08:31:00,0.70872,0.70883,0.70869,0.70869,120500001.0
2007-03-22 08:32:00,0.70864,0.70874,0.70864,0.70869,68599999.0
2007-03-22 08:33:00,0.70837,0.70858,0.70833,0.7085,105800002.0
2007-03-22 08:34:00,0.70834,0.70844,0.70824,0.70829,90200000.0
2007-03-22 08:35:00,0.70838,0.70853,0.70838,0.70853,68300000.0
2007-03-22 08:36:00,0.7085,0.70855,0.70845,0.70855,116300000.0
2007-03-22 08:37:00,0.70849,0.70849,0.70829,0.70833,90000000.0
2007-03-22 08:38:00,0.70825,0.70835,0.70825,0.7083,103700000.0
2007-03-22 08:39:00,0.70824,0.70833,0.70824,0.70827,125800000.0
2007-03-22 08:40:00,0.70817,0.70829,0.70817,0.70821,85100001.0
2007-03-22 08:41:00,0.70827,0.7083,0.70811,0.70815,55100000.0
2007-03-22 08:42:00,0.70819,0.70828,0.70816,0.7082,75000001.0
2007-03-22 08:43:00,0.70822,0.70849,0.70822,0.70841,85299999.0
2007-03-22 08:44:00,0.70827,0.70849,0.70821,0.70821,86099999.0
2007-03-22 08:45:00,0.70856,0.70866,0.70828,0.70866,127400000.0
2007-03-22 08:46:00,0.70838,0.7084,0.70832,0.70832,54000000.0
2007-03-22 08:47:00,0.70834,0.70841,0.70834,0.70841,12600000.0
2007-03-22 08:48:00,0.70841,0.70841,0.70823,0.70823,73300000.0
2007-03-22 08:49:00,0.70817,0.7084,0.70817,0.7084,42200000.0
2007-03-22 08:50:00,0.70846,0.70858,0.70819,0.7082,112899999.0
2007-03-22 08:51:00,0.70843,0.70843,0.7083,0.70835,108300000.0
2007-03-22 08:52:00,0.7083,0.70844,0.70825,0.7083,247499999.0
2007-03-22 08:53:00,0.70838,0.70862,0.70806,0.7084,202399997.0
2007-03-22 08:54:00,0.70825,0.70835,0.70814,0.70827,109400000.0
2007-03-22 08:55:00,0.70824,0.70844,0.70817,0.7083,185199999.0
2007-03-22 08:56:00,0.70835,0.70846,0.70822,0.70822,225800000.0
2007-03-22 08:57:00,0.7082,0.70825,0.70804,0.70809,85700001.0
2007-03-22 08:58:00,0.70812,0.70816,0.70812,0.70815,83799998.0
2007-03-22 08:59:00,0.70805,0.70815,0.70805,0.7081,164500000.0
2007-03-22 09:00:00,0.70821,0.7084,0.70821,0.70827,196200000.0
2007-03-22 09:01:00,0.70839,0.70839,0.70817,0.70817,176399998.0
2007-03-22 09:02:00,0.70834,0.70849,0.70828,0.70834,81499999.0
2007-03-22 09:03:00,0.7084,0.70859,0.7083,0.70837,135600000.0
2007-03-22 09:04:00,0.70831,0.7085,0.70831,0.7085,100900000.0
2007-03-22 09:05:00,0.70841,0.70841,0.70823,0.70835,89599998.0
2007-03-22 09:06:00,0.70813,0.70825,0.70813,0.70825,64400000.0
2007-03-22 09:07:00,0.70834,0.70834,0.70823,0.70827,113800001.0
2007-03-22 09:08:00,0.70821,0.70828,0.70821,0.70828,110499999.0
2007-03-22 09:09:00,0.70828,0.7083,0.70812,0.70817,157699999.0
2007-03-22 09:10:00,0.70819,0.70829,0.70815,0.70819,112299999.0
2007-03-22 09:11:00,0.70819,0.70836,0.70819,0.70826,221999996.0
2007-03-22 09:12:00,0.7082,0.70825,0.70815,0.70815,127100002.0
2007-03-22 09:13:00,0.70796,0.70833,0.7079,0.70792,119900000.0
2007-03-22 09:14:00,0.70805,0.70842,0.70791,0.70822,426900000.0
2007-03-22 09:15:00,0.70807,0.70837,0.70793,0.70809,257600000.0
2007-03-22 09:16:00,0.70822,0.70832,0.708,0.70815,640400000.0
2007-03-22 09:17:00,0.7081,0.70815,0.7081,0.70815,141499999.0
2007-03-22 09:18:00,0.70794,0.70811,0.70793,0.70807,264200000.0
2007-03-22 09:19:00,0.70815,0.70815,0.70805,0.70815,61400000.0
2007-03-22 09:20:00,0.70741,0.70813,0.70741,0.7079,298699999.0
2007-03-22 09:21:00,0.70815,0.70815,0.70803,0.70803,153700001.0
2007-03-22 09:22:00,0.70812,0.70812,0.7079,0.70795,124000002.0
2007-03-22 09:23:00,0.70795,0.70805,0.70795,0.708,110799999.0
2007-03-22 09:24:00,0.70795,0.70808,0.70795,0.70804,143600001.0
2007-03-22 09:25:00,0.70807,0.70808,0.70807,0.70808,41500001.0
2007-03-22 09:26:00,0.70805,0.7083,0.70805,0.70821,273799997.0
2007-03-22 09:27:00,0.70805,0.70812,0.70796,0.70812,127499998.0
2007-03-22 09:28:00,0.70823,0.70823,0.70802,0.70815,204600002.0
2007-03-22 09:29:00,0.7082,0.70823,0.70815,0.70823,72899999.0
2007-03-22 09:30:00,0.70822,0.70832,0.70817,0.70827,272799998.0
2007-03-22 09:31:00,0.70828,0.70835,0.70817,0.70835,173499998.0
2007-03-22 09:32:00,0.70838,0.70845,0.70832,0.70832,237799998.0
2007-03-22 09:33:00,0.70837,0.70845,0.7083,0.7083,227500001.0
2007-03-22 09:34:00,0.70839,0.70841,0.70829,0.70841,139699997.0
2007-03-22 09:35:00,0.70834,0.7086,0.70804,0.70824,241900001.0
2007-03-22 09:36:00,0.70845,0.70845,0.70827,0.70834,285299998.0
2007-03-22 09:37:00,0.70838,0.70838,0.70803,0.70803,119300000.0
2007-03-22 09:38:00,0.70807,0.70835,0.70807,0.70833,186200002.0
2007-03-22 09:39:00,0.70838,0.70851,0.70838,0.70842,80300001.0
2007-03-22 09:40:00,0.70835,0.70857,0.70834,0.70857,252500001.0
2007-03-22 09:41:00,0.70853,0.70869,0.70846,0.70861,209700001.0
2007-03-22 09:42:00,0.70866,0.70867,0.70854,0.70855,138699999.0
2007-03-22 09:43:00,0.70858,0.70875,0.70858,0.70867,287800000.0
2007-03-22 09:44:00,0.7087,0.70883,0.7087,0.70876,166900001.0
2007-03-22 09:45:00,0.70888,0.70917,0.70878,0.70878,158399998.0
2007-03-22 09:46:00,0.70884,0.70892,0.70846,0.70846,76400001.0
2007-03-22 09:47:00,0.7083,0.70846,0.70829,0.70835,73600000.0
2007-03-22 09:48:00,0.70842,0.70863,0.70842,0.70861,81500000.0
2007-03-22 09:49:00,0.70862,0.70862,0.70843,0.70843,159800002.0
2007-03-22 09:50:00,0.70847,0.70853,0.7084,0.70843,149899998.0
2007-03-22 09:51:00,0.70832,0.70848,0.70832,0.70848,81899999.0
2007-03-22 09:52:00,0.70844,0.70844,0.70812,0.70812,310500000.0
2007-03-22 09:53:00,0.70802,0.70804,0.7078,0.7078,134899999.0
2007-03-22 09:54:00,0.70795,0.70812,0.70784,0.7081,355099998.0
2007-03-22 09:55:00,0.70811,0.70811,0.70796,0.70799,245600001.0
2007-03-22 09:56:00,0.70798,0.70811,0.70793,0.70811,386399994.0
2007-03-22 09:57:00,0.7081,0.70815,0.70805,0.70815,99099999.0
2007-03-22 09:58:00,0.70812,0.70812,0.70802,0.70805,81699999.0
2007-03-22 09:59:00,0.7081,0.70813,0.7081,0.70813,25400000.0
2007-03-22 10:00:00,0.70817,0.7082,0.70805,0.70808,47899999.0
2007-03-22 10:01:00,0.7082,0.70845,0.70811,0.70842,130300000.0
2007-03-22 10:02:00,0.70835,0.70846,0.70835,0.70845,139499998.0
2007-03-22 10:03:00,0.70841,0.70848,0.7084,0.7084,55499999.0
2007-03-22 10:04:00,0.70847,0.70851,0.70845,0.70847,90600001.0
2007-03-22 10:05:00,0.7084,0.70852,0.70837,0.70837,81800000.0
2007-03-22 10:06:00,0.70841,0.70858,0.70841,0.70847,59899999.0
2007-03-22 10:07:00,0.70853,0.70853,0.70825,0.70853,52699999.0
2007-03-22 10:08:00,0.7085,0.70857,0.7083,0.70835,42200000.0
2007-03-22 10:09:00,0.7086,0.70862,0.70855,0.70857,94300000.0
2007-03-22 10:10:00,0.70858,0.70867,0.70858,0.70867,32599999.0
2007-03-22 10:11:00,0.70849,0.70858,0.70846,0.70846,87999999.0
2007-03-22 10:12:00,0.7085,0.70855,0.70836,0.70843,93700001.0
2007-03-22 10:13:00,0.70857,0.70857,0.70844,0.70849,16300000.0
2007-03-22 10:14:00,0.70865,0.70874,0.70863,0.70863,65500000.0
2007-03-22 10:15:00,0.7086,0.70865,0.7086,0.70865,19300000.0
2007-03-22 10:16:00,0.7086,0.70867,0.70857,0.70867,48499999.0
2007-03-22 10:17:00,0.70855,0.7086,0.70855,0.7086,37400000.0
2007-03-22 10:18:00,0.70858,0.70867,0.70855,0.70856,81300002.0
2007-03-22 10:19:00,0.70865,0.70865,0.70853,0.70853,106099998.0
2007-03-22 10:20:00,0.7085,0.70857,0.7085,0.70857,105199999.0
2007-03-22 10:21:00,0.70856,0.70858,0.70847,0.70854,92600000.0
2007-03-22 10:22:00,0.70852,0.70858,0.70851,0.70858,22800000.0
2007-03-22 10:23:00,0.70867,0.70867,0.70865,0.70865,16700000.0
2007-03-22 10:24:00,0.70862,0.7087,0.70861,0.7087,50800000.0
2007-03-22 10:25:00,0.70871,0.70872,0.70867,0.70867,70300000.0
2007-03-22 10:26:00,0.70852,0.70852,0.70832,0.70841,79999999.0
2007-03-22 10:27:00,0.70847,0.70851,0.70839,0.70851,80799999.0
2007-03-22 10:28:00,0.70848,0.70858,0.7084,0.70858,60599998.0
2007-03-22 10:29:00,0.70858,0.70862,0.70849,0.70855,46200000.0
2007-03-22 10:30:00,0.70859,0.70864,0.70822,0.70822,107699997.0
2007-03-22 10:31:00,0.70848,0.70848,0.70847,0.70847,31100001.0
2007-03-22 10:32:00,0.70857,0.7088,0.70857,0.70862,37200000.0
2007-03-22 10:33:00,0.70883,0.70906,0.7088,0.70897,113700000.0
2007-03-22 10:34:00,0.70914,0.70933,0.70914,0.7093,127400001.0
2007-03-22 10:35:00,0.70926,0.70955,0.70925,0.70955,72800000.0
2007-03-22 10:36:00,0.70954,0.70969,0.70948,0.70951,137699999.0
2007-03-22 10:37:00,0.70936,0.70948,0.70932,0.7094,148899997.0
2007-03-22 10:38:00,0.70947,0.7095,0.70939,0.70939,86600001.0
2007-03-22 10:39:00,0.70923,0.7093,0.70922,0.70922,69400000.0
2007-03-22 10:40:00,0.70918,0.70922,0.70918,0.70922,48699999.0
2007-03-22 10:41:00,0.70922,0.70922,0.70913,0.70913,16400000.0
2007-03-22 10:42:00,0.70927,0.70933,0.70927,0.70933,19900000.0
2007-03-22 10:43:00,0.70941,0.70952,0.70931,0.70941,124599998.0
2007-03-22 10:44:00,0.70953,0.70958,0.70951,0.70951,76099999.0
2007-03-22 10:45:00,0.70947,0.70947,0.7093,0.7093,85800000.0
2007-03-22 10:46:00,0.70942,0.7095,0.7094,0.7094,36600000.0
2007-03-22 10:47:00,0.70953,0.70968,0.70953,0.70968,50099999.0
2007-03-22 10:48:00,0.70973,0.70978,0.7097,0.70973,52500000.0
2007-03-22 10:49:00,0.70966,0.70966,0.70951,0.70956,89199999.0
2007-03-22 10:50:00,0.7096,0.70977,0.7096,0.70977,76700000.0
2007-03-22 10:51:00,0.70973,0.70973,0.70967,0.70968,63800000.0
2007-03-22 10:52:00,0.70973,0.70977,0.70972,0.70977,40899999.0
2007-03-22 10:53:00,0.70979,0.70994,0.70973,0.70994,74100002.0
2007-03-22 10:54:00,0.70996,0.70996,0.70985,0.70995,97500000.0
2007-03-22 10:55:00,0.70985,0.70985,0.70972,0.70975,59500000.0
2007-03-22 10:56:00,0.70995,0.71014,0.70973,0.71007,76200000.0
2007-03-22 10:57:00,0.70984,0.70996,0.70984,0.70996,46900000.0
2007-03-22 10:58:00,0.71003,0.71003,0.71002,0.71002,23000000.0
2007-03-22 10:59:00,0.71013,0.71013,0.71002,0.71002,37400000.0
2007-03-22 11:00:00,0.70985,0.7099,0.70985,0.7099,8700000.0
2007-03-22 11:01:00,0.70987,0.70993,0.70987,0.70993,16800000.0
2007-03-22 11:02:00,0.71,0.71005,0.71,0.71005,26300000.0
2007-03-22 11:03:00,0.70993,0.70994,0.70973,0.70977,159699999.0
2007-03-22 11:04:00,0.70979,0.71,0.70979,0.71,65400001.0
2007-03-22 11:05:00,0.70991,0.70991,0.70961,0.70965,78999998.0
2007-03-22 11:06:00,0.70971,0.70987,0.70971,0.70987,19900000.0
2007-03-22 11:07:00,0.70987,0.70993,0.70979,0.70993,65400001.0
2007-03-22 11:08:00,0.70983,0.70987,0.70983,0.70987,30299999.0
2007-03-22 11:09:00,0.70987,0.71002,0.70983,0.70995,79799999.0
2007-03-22 11:10:00,0.70997,0.70997,0.7098,0.7099,97300001.0
2007-03-22 11:11:00,0.70986,0.70989,0.70981,0.70987,56899999.0
2007-03-22 11:12:00,0.70988,0.70988,0.70971,0.70971,41500001.0
2007-03-22 11:13:00,0.7098,0.70992,0.70975,0.70982,133799998.0
2007-03-22 11:14:00,0.70978,0.70991,0.70964,0.70985,100099997.0
2007-03-22 11:15:00,0.7099,0.71013,0.7099,0.71013,28800000.0
2007-03-22 11:16:00,0.71027,0.71027,0.7101,0.71013,131099999.0
2007-03-22 11:17:00,0.7101,0.71034,0.7101,0.71034,49800001.0
2007-03-22 11:18:00,0.71046,0.71046,0.71018,0.71032,88299999.0
2007-03-22 11:19:00,0.71039,0.7104,0.71032,0.71032,66300000.0
2007-03-22 11:20:00,0.71038,0.71042,0.71037,0.71039,51000000.0
2007-03-22 11:21:00,0.71035,0.71043,0.71035,0.7104,132999998.0
2007-03-22 11:22:00,0.71051,0.71064,0.71041,0.71043,102300002.0
2007-03-22 11:23:00,0.71036,0.71049,0.71034,0.71034,111799999.0
2007-03-22 11:24:00,0.71037,0.71046,0.71034,0.71046,75500000.0
2007-03-22 11:25:00,0.71056,0.71056,0.71038,0.71038,71300000.0
2007-03-22 11:26:00,0.71024,0.71041,0.71013,0.7103,118600000.0
2007-03-22 11:27:00,0.71029,0.71033,0.71024,0.71032,57800000.0
2007-03-22 11:28:00,0.71035,0.71035,0.71017,0.71027,87099999.0
2007-03-22 11:29:00,0.71022,0.71022,0.71005,0.7102,54800000.0
2007-03-22 11:30:00,0.71019,0.71029,0.71016,0.71029,88799999.0
2007-03-22 11:31:00,0.71014,0.71027,0.71014,0.71027,47700000.0
2007-03-22 11:32:00,0.71028,0.71042,0.71025,0.7104,98200000.0
2007-03-22 11:33:00,0.71038,0.71038,0.71015,0.71022,63700000.0
2007-03-22 11:34:00,0.7104,0.71052,0.71034,0.71052,86500001.0
2007-03-22 11:35:00,0.71042,0.71042,0.71022,0.71028,62100000.0
2007-03-22 11:36:00,0.71035,0.71054,0.71035,0.71054,60700000.0
2007-03-22 11:37:00,0.7106,0.71065,0.71055,0.71065,51000000.0
2007-03-22 11:38:00,0.71074,0.7109,0.7105,0.71084,85200000.0
2007-03-22 11:39:00,0.71102,0.71112,0.71092,0.71112,115699998.0
2007-03-22 11:40:00,0.71107,0.71107,0.71087,0.71087,29400000.0
2007-03-22 11:41:00,0.71077,0.71077,0.71065,0.71065,41500000.0
2007-03-22 11:42:00,0.71057,0.71058,0.71047,0.71055,39500001.0
2007-03-22 11:43:00,0.71046,0.71046,0.71018,0.71018,47900000.0
2007-03-22 11:44:00,0.71019,0.71037,0.71013,0.71013,149000002.0
2007-03-22 11:45:00,0.71029,0.71035,0.71024,0.71024,112799999.0
2007-03-22 11:46:00,0.71022,0.71026,0.71022,0.71023,25600000.0
2007-03-22 11:47:00,0.71031,0.71031,0.71018,0.71018,71100002.0
2007-03-22 11:48:00,0.71013,0.71027,0.71013,0.71027,107700001.0
2007-03-22 11:49:00,0.71021,0.71021,0.71017,0.71017,11200000.0
2007-03-22 11:50:00,0.71013,0.71021,0.71006,0.71018,70200001.0
2007-03-22 11:51:00,0.71028,0.71033,0.71013,0.71028,92500000.0
2007-03-22 11:52:00,0.71033,0.71038,0.71019,0.71038,51100000.0
2007-03-22 11:53:00,0.71043,0.71051,0.71037,0.71043,114699998.0
2007-03-22 11:54:00,0.71046,0.7106,0.71037,0.71047,58700000.0
2007-03-22 11:55:00,0.71038,0.71054,0.71038,0.71052,81600000.0
2007-03-22 11:56:00,0.71057,0.71062,0.7104,0.71053,52799999.0
2007-03-22 11:57:00,0.71062,0.71062,0.71052,0.71058,43900000.0
2007-03-22 11:58:00,0.7103,0.71067,0.71019,0.71052,94700000.0
2007-03-22 11:59:00,0.71058,0.7107,0.71058,0.71062,66600000.0
2007-03-22 12:00:00,0.71055,0.71078,0.71055,0.71078,104600000.0
2007-03-22 12:01:00,0.71068,0.71072,0.71068,0.71072,24700000.0
2007-03-22 12:02:00,0.71057,0.71058,0.71042,0.71046,80799999.0
2007-03-22 12:03:00,0.71051,0.71055,0.71033,0.71055,87400000.0
2007-03-22 12:04:00,0.71046,0.71046,0.71034,0.71035,77799999.0
2007-03-22 12:05:00,0.71045,0.71047,0.71033,0.71045,157800000.0
2007-03-22 12:06:00,0.71038,0.71048,0.71033,0.71033,62100000.0
2007-03-22 12:07:00,0.7103,0.71049,0.7103,0.71037,128099998.0
2007-03-22 12:08:00,0.71039,0.71048,0.71039,0.71048,80799999.0
2007-03-22 12:09:00,0.71058,0.71061,0.71051,0.7106,99900002.0
2007-03-22 12:10:00,0.71056,0.71063,0.71049,0.71049,87499999.0
2007-03-22 12:11:00,0.71044,0.71055,0.71035,0.71055,75099999.0
2007-03-22 12:12:00,0.71063,0.71074,0.71059,0.71074,38900000.0
2007-03-22 12:13:00,0.71055,0.71059,0.71055,0.71059,110100001.0
2007-03-22 12:14:00,0.71057,0.71065,0.71057,0.71065,69699998.0
2007-03-22 12:15:00,0.71062,0.71062,0.71051,0.71051,52100001.0
2007-03-22 12:16:00,0.71051,0.71051,0.71039,0.71039,19200000.0
2007-03-22 12:17:00,0.71041,0.71041,0.71032,0.71034,32700000.0
2007-03-22 12:18:00,0.71008,0.71069,0.70999,0.71018,106099999.0
2007-03-22 12:19:00,0.71028,0.71034,0.71025,0.71025,32700000.0
2007-03-22 12:20:00,0.71034,0.71034,0.71031,0.71031,36100001.0
2007-03-22 12:21:00,0.71033,0.71033,0.71019,0.71019,61000000.0
2007-03-22 12:22:00,0.71022,0.71041,0.71019,0.71041,65300000.0
2007-03-22 12:23:00,0.71043,0.71043,0.71037,0.71037,27199999.0
2007-03-22 12:24:00,0.71036,0.71037,0.71024,0.71037,72500001.0
2007-03-22 12:25:00,0.71007,0.71021,0.71006,0.71012,94199999.0
2007-03-22 12:26:00,0.71012,0.71026,0.7099,0.71026,155299999.0
2007-03-22 12:27:00,0.71019,0.71047,0.71013,0.71035,178700000.0
2007-03-22 12:28:00,0.71033,0.71035,0.7103,0.7103,35899999.0
2007-03-22 12:29:00,0.71025,0.7103,0.71025,0.7103,33600000.0
2007-03-22 12:30:00,0.71028,0.71028,0.71027,0.71028,45600001.0
2007-03-22 12:31:00,0.71052,0.71056,0.70957,0.70957,128799999.0
2007-03-22 12:32:00,0.7103,0.7103,0.7102,0.7102,36000000.0
2007-03-22 12:33:00,0.71025,0.71025,0.7102,0.7102,9200000.0
2007-03-22 12:34:00,0.71014,0.71035,0.71014,0.71035,40999999.0
2007-03-22 12:35:00,0.7103,0.71033,0.7103,0.71033,28700000.0
2007-03-22 12:36:00,0.71028,0.71037,0.71023,0.71023,77200000.0
2007-03-22 12:37:00,0.71014,0.71039,0.71012,0.71022,159700000.0
2007-03-22 12:38:00,0.71018,0.71046,0.71017,0.71022,64800000.0
2007-03-22 12:39:00,0.71026,0.71063,0.71026,0.71063,105299999.0
2007-03-22 12:40:00,0.71021,0.7104,0.71021,0.71034,49200000.0
2007-03-22 12:41:00,0.71031,0.71031,0.71022,0.71022,19200000.0
2007-03-22 12:42:00,0.71,0.71021,0.71,0.71021,67000000.0
2007-03-22 12:43:00,0.71017,0.71023,0.71015,0.71019,85999999.0
2007-03-22 12:44:00,0.71022,0.71024,0.70999,0.71002,134300000.0
2007-03-22 12:45:00,0.71023,0.71023,0.71022,0.71022,31200000.0
2007-03-22 12:46:00,0.71022,0.71024,0.71017,0.71024,33799999.0
2007-03-22 12:47:00,0.7102,0.7102,0.71015,0.71015,37600000.0
2007-03-22 12:48:00,0.71023,0.71036,0.71017,0.71027,143299999.0
2007-03-22 12:49:00,0.71012,0.71012,0.71,0.71,74899997.0
2007-03-22 12:50:00,0.70993,0.71004,0.70993,0.70995,111499998.0
2007-03-22 12:51:00,0.70991,0.71001,0.70991,0.71001,26300000.0
2007-03-22 12:52:00,0.70993,0.71,0.70954,0.70954,141600000.0
2007-03-22 12:53:00,0.70959,0.70959,0.70955,0.70955,59000001.0
2007-03-22 12:54:00,0.70936,0.70954,0.7093,0.70935,95699999.0
2007-03-22 12:55:00,0.70919,0.70919,0.70905,0.70913,53000001.0
2007-03-22 12:56:00,0.70913,0.70913,0.70913,0.70913,21500000.0
2007-03-22 12:57:00,0.70925,0.7094,0.70925,0.7094,39000001.0
2007-03-22 12:58:00,0.70945,0.70955,0.70945,0.70955,31900000.0
2007-03-22 12:59:00,0.70952,0.70953,0.7094,0.70953,63899999.0
2007-03-22 13:00:00,0.70953,0.70953,0.7093,0.70939,67000000.0
2007-03-22 13:01:00,0.70944,0.70951,0.7094,0.7094,46600000.0
2007-03-22 13:02:00,0.70944,0.7097,0.70944,0.70957,107799999.0
2007-03-22 13:03:00,0.70964,0.70971,0.70959,0.70963,103900002.0
2007-03-22 13:04:00,0.70954,0.70959,0.70929,0.70959,64100000.0
2007-03-22 13:05:00,0.70967,0.70967,0.70945,0.70955,67099999.0
2007-03-22 13:06:00,0.7095,0.7096,0.70947,0.7096,52700000.0
2007-03-22 13:07:00,0.70961,0.70974,0.70961,0.70963,41600000.0
2007-03-22 13:08:00,0.70972,0.70979,0.70972,0.70977,30300000.0
2007-03-22 13:09:00,0.70989,0.70997,0.70981,0.70982,123600000.0
2007-03-22 13:10:00,0.70987,0.70988,0.70978,0.70986,94000000.0
2007-03-22 13:11:00,0.7099,0.71012,0.7099,0.71003,89100000.0
2007-03-22 13:12:00,0.71,0.71,0.70988,0.70992,63000000.0
2007-03-22 13:13:00,0.70994,0.71002,0.70988,0.71,158299999.0
2007-03-22 13:14:00,0.70992,0.70999,0.70987,0.70998,147100004.0
2007-03-22 13:15:00,0.71005,0.7101,0.70993,0.7101,122399997.0
2007-03-22 13:16:00,0.70986,0.70986,0.70965,0.70965,61900000.0
2007-03-22 13:17:00,0.70961,0.70966,0.70952,0.70966,76499999.0
2007-03-22 13:18:00,0.70973,0.70984,0.7097,0.70979,85799999.0
2007-03-22 13:19:00,0.7098,0.70989,0.70975,0.70989,67500000.0
2007-03-22 13:20:00,0.70984,0.70996,0.70984,0.70995,85899999.0
2007-03-22 13:21:00,0.70995,0.70995,0.7098,0.70985,52299999.0
2007-03-22 13:22:00,0.70988,0.70988,0.70982,0.70982,27200000.0
2007-03-22 13:23:00,0.70996,0.71016,0.70996,0.71004,98800002.0
2007-03-22 13:24:00,0.71015,0.71033,0.71014,0.7103,52900000.0
2007-03-22 13:25:00,0.71034,0.71037,0.71011,0.71011,88600000.0
2007-03-22 13:26:00,0.71021,0.71021,0.71001,0.71003,67200000.0
2007-03-22 13:27:00,0.71009,0.71026,0.71009,0.71019,66499999.0
2007-03-22 13:28:00,0.71029,0.71037,0.71025,0.71031,103200002.0
2007-03-22 13:29:00,0.71034,0.71034,0.71031,0.71031,12700000.0
2007-03-22 13:30:00,0.7103,0.71042,0.71026,0.71032,98900001.0
2007-03-22 13:31:00,0.71018,0.71029,0.71018,0.71029,43800000.0
2007-03-22 13:32:00,0.71021,0.71031,0.71021,0.71028,48600000.0
2007-03-22 13:33:00,0.7103,0.7103,0.7103,0.7103,51400000.0
2007-03-22 13:34:00,0.71025,0.71035,0.7102,0.7103,68000000.0
2007-03-22 13:35:00,0.71031,0.71045,0.71026,0.71036,100499999.0
2007-03-22 13:36:00,0.71027,0.71035,0.71027,0.71035,51700002.0
2007-03-22 13:37:00,0.7103,0.7103,0.71013,0.71024,82400001.0
2007-03-22 13:38:00,0.71024,0.71024,0.71013,0.71019,71400001.0
2007-03-22 13:39:00,0.71024,0.71026,0.71024,0.71026,49299999.0
2007-03-22 13:40:00,0.7102,0.71037,0.71009,0.71024,142499997.0
2007-03-22 13:41:00,0.71027,0.71044,0.70995,0.71007,118800003.0
2007-03-22 13:42:00,0.71037,0.71043,0.71028,0.71043,62700000.0
2007-03-22 13:43:00,0.71032,0.71032,0.71018,0.71018,22500001.0
2007-03-22 13:44:00,0.71023,0.71026,0.71019,0.71025,63500000.0
2007-03-22 13:45:00,0.71025,0.71032,0.7102,0.71031,89100000.0
2007-03-22 13:46:00,0.71035,0.71035,0.71035,0.71035,17500000.0
2007-03-22 13:47:00,0.71027,0.7104,0.71027,0.71032,71799998.0
2007-03-22 13:48:00,0.71032,0.71041,0.71032,0.71038,48500000.0
2007-03-22 13:49:00,0.71038,0.71064,0.71038,0.71064,74400001.0
2007-03-22 13:50:00,0.71052,0.71055,0.71039,0.71055,44100000.0
2007-03-22 13:51:00,0.71046,0.71046,0.71034,0.71034,89000001.0
2007-03-22 13:52:00,0.71037,0.7105,0.71035,0.7105,47200000.0
2007-03-22 13:53:00,0.71053,0.7106,0.71053,0.7106,11900000.0
2007-03-22 13:54:00,0.71057,0.71065,0.71057,0.71065,25700000.0
2007-03-22 13:55:00,0.71062,0.71064,0.71057,0.71064,83300000.0
2007-03-22 13:56:00,0.71055,0.71078,0.71055,0.71078,90500002.0
2007-03-22 13:57:00,0.71087,0.71101,0.71087,0.71098,55700000.0
2007-03-22 13:58:00,0.71096,0.7112,0.71082,0.7112,165599999.0
2007-03-22 13:59:00,0.71135,0.71191,0.71131,0.7118,106599999.0
2007-03-22 14:00:00,0.71161,0.71187,0.7116,0.71187,82700000.0
2007-03-22 14:01:00,0.7118,0.7118,0.71139,0.71139,93700002.0
2007-03-22 14:02:00,0.71118,0.71118,0.71089,0.71094,94700001.0
2007-03-22 14:03:00,0.71089,0.711,0.71083,0.711,61499999.0
2007-03-22 14:04:00,0.71096,0.71118,0.71096,0.71105,86100000.0
2007-03-22 14:05:00,0.71101,0.71101,0.71091,0.71091,46200000.0
2007-03-22 14:06:00,0.71101,0.71101,0.7109,0.7109,90300002.0
2007-03-22 14:07:00,0.71096,0.71099,0.71081,0.71085,116800000.0
2007-03-22 14:08:00,0.71085,0.71096,0.71074,0.7108,116999998.0
2007-03-22 14:09:00,0.71082,0.71082,0.71063,0.71063,71400000.0
2007-03-22 14:10:00,0.71065,0.71082,0.71058,0.71061,131899997.0
2007-03-22 14:11:00,0.71047,0.71047,0.71029,0.71029,74099998.0
2007-03-22 14:12:00,0.71041,0.71048,0.71016,0.71045,109500002.0
2007-03-22 14:13:00,0.71044,0.71057,0.71044,0.71055,93900000.0
2007-03-22 14:14:00,0.71057,0.71057,0.71053,0.71053,19000000.0
2007-03-22 14:15:00,0.71052,0.71052,0.71043,0.71043,25600000.0
2007-03-22 14:16:00,0.71054,0.71054,0.71046,0.71052,112400002.0
2007-03-22 14:17:00,0.7105,0.71081,0.71049,0.71081,164099999.0
2007-03-22 14:18:00,0.71087,0.71125,0.71087,0.71125,41400000.0
2007-03-22 14:19:00,0.71121,0.71121,0.71097,0.71106,91900002.0
2007-03-22 14:20:00,0.71094,0.71112,0.71091,0.71106,84900000.0
2007-03-22 14:21:00,0.71113,0.71113,0.71098,0.711,83100000.0
2007-03-22 14:22:00,0.71098,0.71098,0.71089,0.71089,28700000.0
2007-03-22 14:23:00,0.71083,0.71092,0.71083,0.71092,28700000.0
2007-03-22 14:24:00,0.71095,0.71095,0.71085,0.71095,59800001.0
2007-03-22 14:25:00,0.71093,0.71095,0.71093,0.71095,15000000.0
2007-03-22 14:26:00,0.71085,0.71097,0.71085,0.71097,57600001.0
2007-03-22 14:27:00,0.71082,0.71082,0.71074,0.71074,27899999.0
2007-03-22 14:28:00,0.71087,0.711,0.71064,0.711,78700000.0
2007-03-22 14:29:00,0.71097,0.71108,0.71087,0.71087,31600000.0
2007-03-22 14:30:00,0.71092,0.71126,0.71092,0.71126,78300001.0
2007-03-22 14:31:00,0.71124,0.71135,0.71124,0.71134,90900001.0
2007-03-22 14:32:00,0.71123,0.71137,0.71123,0.71127,56200000.0
2007-03-22 14:33:00,0.71128,0.71138,0.71113,0.71135,129899999.0
2007-03-22 14:34:00,0.71142,0.71142,0.71133,0.71142,68999999.0
2007-03-22 14:35:00,0.7114,0.71144,0.71135,0.71135,63799998.0
2007-03-22 14:36:00,0.71141,0.71163,0.71141,0.71161,59500000.0
2007-03-22 14:37:00,0.71158,0.71179,0.71144,0.71179,44500000.0
2007-03-22 14:38:00,0.71178,0.71178,0.71148,0.71148,55500000.0
2007-03-22 14:39:00,0.71146,0.71146,0.71134,0.71139,65400001.0
2007-03-22 14:40:00,0.71138,0.71138,0.71109,0.71113,58600000.0
2007-03-22 14:41:00,0.71127,0.71127,0.71108,0.71117,134600000.0
2007-03-22 14:42:00,0.71119,0.71119,0.71104,0.7111,62000000.0
2007-03-22 14:43:00,0.71125,0.71125,0.71101,0.71114,57000000.0
2007-03-22 14:44:00,0.71125,0.71137,0.71124,0.7113,113599999.0
2007-03-22 14:45:00,0.71147,0.71152,0.71128,0.71128,59200000.0
2007-03-22 14:46:00,0.71137,0.71151,0.71128,0.71145,58200000.0
2007-03-22 14:47:00,0.71141,0.71153,0.71115,0.71132,126599999.0
2007-03-22 14:48:00,0.71164,0.71164,0.71141,0.71144,133700000.0
2007-03-22 14:49:00,0.7114,0.71147,0.71134,0.71147,84900000.0
2007-03-22 14:50:00,0.7115,0.71166,0.71143,0.7116,112399997.0
2007-03-22 14:51:00,0.71164,0.71178,0.71164,0.71164,41400000.0
2007-03-22 14:52:00,0.71156,0.71156,0.71144,0.71155,67600000.0
2007-03-22 14:53:00,0.71153,0.71162,0.71153,0.71162,35000000.0
2007-03-22 14:54:00,0.71158,0.71158,0.71152,0.71152,85699997.0
2007-03-22 14:55:00,0.71157,0.71167,0.71157,0.7116,126700001.0
2007-03-22 14:56:00,0.71149,0.71173,0.71149,0.71161,99699999.0
2007-03-22 14:57:00,0.71165,0.71165,0.71155,0.71155,36600000.0
2007-03-22 14:58:00,0.71157,0.7117,0.71153,0.7117,106799999.0
2007-03-22 14:59:00,0.7116,0.7117,0.7114,0.7117,78399999.0
2007-03-22 15:00:00,0.71179,0.71213,0.71179,0.71213,97900000.0
2007-03-22 15:01:00,0.71208,0.71223,0.712,0.71208,63999999.0
2007-03-22 15:02:00,0.71215,0.7122,0.71189,0.71218,175899999.0
2007-03-22 15:03:00,0.71212,0.71212,0.71185,0.71185,95599999.0
2007-03-22 15:04:00,0.71186,0.7121,0.71186,0.71201,111100000.0
2007-03-22 15:05:00,0.71211,0.71211,0.71189,0.71192,77999999.0
2007-03-22 15:06:00,0.71183,0.71183,0.71154,0.71168,78600001.0
2007-03-22 15:07:00,0.7117,0.71195,0.7117,0.71195,21600000.0
2007-03-22 15:08:00,0.7121,0.71216,0.71191,0.712,73999999.0
2007-03-22 15:09:00,0.712,0.712,0.71191,0.71196,76500000.0
2007-03-22 15:10:00,0.71195,0.71209,0.71195,0.71199,98700000.0
2007-03-22 15:11:00,0.71211,0.71213,0.7121,0.71213,51000001.0
2007-03-22 15:12:00,0.7121,0.7121,0.71195,0.71195,33000000.0
2007-03-22 15:13:00,0.71197,0.71203,0.71189,0.71203,47000000.0
2007-03-22 15:14:00,0.71195,0.71205,0.71195,0.71203,46000000.0
2007-03-22 15:15:00,0.71198,0.7121,0.7119,0.7121,62800000.0
2007-03-22 15:16:00,0.71226,0.71256,0.71223,0.71245,94800000.0
2007-03-22 15:17:00,0.71247,0.71247,0.71227,0.71227,46300001.0
2007-03-22 15:18:00,0.7123,0.71237,0.71222,0.71222,79699999.0
2007-03-22 15:19:00,0.71226,0.71229,0.71214,0.71222,122199998.0
2007-03-22 15:20:00,0.71225,0.7123,0.71225,0.71227,15700000.0
2007-03-22 15:21:00,0.71229,0.71229,0.71216,0.7122,90800001.0
2007-03-22 15:22:00,0.71227,0.71227,0.71223,0.71223,91200002.0
2007-03-22 15:23:00,0.71227,0.71234,0.71218,0.71227,69500001.0
2007-03-22 15:24:00,0.7123,0.71245,0.7123,0.71245,18300000.0
2007-03-22 15:25:00,0.71234,0.7124,0.71225,0.71225,121199998.0
2007-03-22 15:26:00,0.71232,0.71232,0.7122,0.71223,94600000.0
2007-03-22 15:27:00,0.7123,0.7123,0.71209,0.71213,53600000.0
2007-03-22 15:28:00,0.7122,0.71256,0.7122,0.71255,85800002.0
2007-03-22 15:29:00,0.71251,0.71277,0.71251,0.71269,69600001.0
2007-03-22 15:30:00,0.71266,0.71272,0.71249,0.7126,67400000.0
2007-03-22 15:31:00,0.71246,0.7126,0.71246,0.71255,139799998.0
2007-03-22 15:32:00,0.71251,0.7127,0.7125,0.7127,77300001.0
2007-03-22 15:33:00,0.7127,0.71272,0.71265,0.71265,55000000.0
2007-03-22 15:34:00,0.71253,0.71276,0.71253,0.71276,79999999.0
2007-03-22 15:35:00,0.7128,0.71287,0.71279,0.71286,75800000.0
2007-03-22 15:36:00,0.71278,0.71278,0.71272,0.71272,54800000.0
2007-03-22 15:37:00,0.71262,0.71273,0.71255,0.71255,60300000.0
2007-03-22 15:38:00,0.71246,0.71249,0.71246,0.71249,15100000.0
2007-03-22 15:39:00,0.71261,0.71261,0.71248,0.7126,39800000.0
2007-03-22 15:40:00,0.71259,0.71267,0.71255,0.71263,138899997.0
2007-03-22 15:41:00,0.71281,0.71334,0.71281,0.71334,75000000.0
2007-03-22 15:42:00,0.71314,0.71337,0.71302,0.71324,128800001.0
2007-03-22 15:43:00,0.7132,0.7132,0.71304,0.71313,60500000.0
2007-03-22 15:44:00,0.71305,0.71315,0.71294,0.71315,94800000.0
2007-03-22 15:45:00,0.71307,0.71307,0.71292,0.71305,80199999.0
2007-03-22 15:46:00,0.71306,0.71323,0.71283,0.71323,97500000.0
2007-03-22 15:47:00,0.71322,0.71341,0.71313,0.71327,118300000.0
2007-03-22 15:48:00,0.71321,0.71321,0.71307,0.71317,88500000.0
2007-03-22 15:49:00,0.71323,0.71331,0.71314,0.71323,140699997.0
2007-03-22 15:50:00,0.71318,0.71328,0.71302,0.71328,101999999.0
2007-03-22 15:51:00,0.71315,0.71315,0.71303,0.71303,46900000.0
2007-03-22 15:52:00,0.71305,0.71309,0.713,0.71309,90300000.0
2007-03-22 15:53:00,0.7131,0.71316,0.713,0.71305,95100000.0
2007-03-22 15:54:00,0.71304,0.71308,0.71297,0.71303,96400000.0
2007-03-22 15:55:00,0.71306,0.71312,0.71296,0.71312,116199998.0
2007-03-22 15:56:00,0.7132,0.71337,0.71306,0.71306,93600000.0
2007-03-22 15:57:00,0.71319,0.71341,0.71316,0.71335,103700000.0
2007-03-22 15:58:00,0.71331,0.71339,0.71321,0.71321,69300000.0
2007-03-22 15:59:00,0.71325,0.71335,0.71318,0.71322,123799998.0
2007-03-22 16:00:00,0.71336,0.71348,0.71329,0.71344,71400000.0
2007-03-22 16:01:00,0.71342,0.71342,0.71307,0.71325,120100003.0
2007-03-22 16:02:00,0.71312,0.71333,0.71312,0.71325,75400001.0
2007-03-22 16:03:00,0.71327,0.7133,0.71319,0.7133,95900002.0
2007-03-22 16:04:00,0.7133,0.71397,0.71328,0.71397,65099999.0
2007-03-22 16:05:00,0.71377,0.71377,0.71349,0.71363,121600001.0
2007-03-22 16:06:00,0.71358,0.71365,0.71335,0.71335,84499999.0
2007-03-22 16:07:00,0.71345,0.7138,0.71345,0.71372,93500001.0
2007-03-22 16:08:00,0.71376,0.71399,0.71359,0.71384,63400000.0
2007-03-22 16:09:00,0.71391,0.71391,0.71382,0.71385,71400000.0
2007-03-22 16:10:00,0.71376,0.71387,0.71363,0.71363,87299999.0
2007-03-22 16:11:00,0.71358,0.71386,0.71358,0.71386,5900000.0
2007-03-22 16:12:00,0.71389,0.71401,0.71389,0.71401,11100000.0
2007-03-22 16:13:00,0.71405,0.71408,0.71387,0.71398,78299999.0
2007-03-22 16:14:00,0.71396,0.71398,0.71384,0.71394,45300000.0
2007-03-22 16:15:00,0.71396,0.71396,0.71384,0.71386,139000001.0
2007-03-22 16:16:00,0.71383,0.71395,0.71383,0.71395,100499999.0
2007-03-22 16:17:00,0.7139,0.714,0.71369,0.71369,83400000.0
2007-03-22 16:18:00,0.71365,0.71376,0.71363,0.71366,98100001.0
2007-03-22 16:19:00,0.71382,0.71395,0.71382,0.71391,96199998.0
2007-03-22 16:20:00,0.71392,0.71397,0.71382,0.71383,125400001.0
2007-03-22 16:21:00,0.71395,0.71401,0.7139,0.71395,155700000.0
2007-03-22 16:22:00,0.71386,0.71392,0.7138,0.71382,57500001.0
2007-03-22 16:23:00,0.71383,0.71388,0.71382,0.71383,102099998.0
2007-03-22 16:24:00,0.71388,0.71401,0.71381,0.71401,95799999.0
2007-03-22 16:25:00,0.714,0.71402,0.71394,0.71398,69700000.0
2007-03-22 16:26:00,0.71407,0.71411,0.71398,0.71398,143199999.0
2007-03-22 16:27:00,0.71398,0.71403,0.71384,0.71385,80100001.0
2007-03-22 16:28:00,0.71378,0.71382,0.71378,0.71382,33900000.0
2007-03-22 16:29:00,0.71388,0.71392,0.71381,0.71385,120600000.0
2007-03-22 16:30:00,0.7138,0.71393,0.7138,0.71393,45099998.0
2007-03-22 16:31:00,0.71388,0.71388,0.71387,0.71387,28600000.0
2007-03-22 16:32:00,0.71386,0.71391,0.71367,0.71382,46400000.0
2007-03-22 16:33:00,0.71383,0.71383,0.71369,0.71381,58200001.0
2007-03-22 16:34:00,0.71374,0.71389,0.71374,0.71383,45400000.0
2007-03-22 16:35:00,0.71378,0.71378,0.71359,0.71359,33500000.0
2007-03-22 16:36:00,0.71358,0.71359,0.71348,0.71348,27700000.0
2007-03-22 16:37:00,0.71349,0.71359,0.71349,0.71359,44700001.0
2007-03-22 16:38:00,0.71367,0.71367,0.71347,0.71349,66100000.0
2007-03-22 16:39:00,0.71357,0.71373,0.71339,0.71339,66100000.0
2007-03-22 16:40:00,0.71353,0.71365,0.71347,0.7136,43700000.0
2007-03-22 16:41:00,0.71352,0.71352,0.71328,0.71351,45100000.0
2007-03-22 16:42:00,0.71335,0.71341,0.71324,0.71327,104800002.0
2007-03-22 16:43:00,0.71324,0.71339,0.71311,0.71339,50900000.0
2007-03-22 16:44:00,0.71329,0.71329,0.71313,0.7132,34600001.0
2007-03-22 16:45:00,0.7133,0.7133,0.7133,0.7133,24300000.0
2007-03-22 16:46:00,0.71331,0.71338,0.71331,0.71333,14400000.0
2007-03-22 16:47:00,0.7134,0.7134,0.7134,0.7134,20700000.0
2007-03-22 16:48:00,0.7132,0.71328,0.7132,0.71328,47700000.0
2007-03-22 16:49:00,0.71347,0.71353,0.71336,0.71336,52200001.0
2007-03-22 16:50:00,0.7134,0.7135,0.7133,0.7135,105200000.0
2007-03-22 16:51:00,0.71317,0.71341,0.71317,0.7133,96300000.0
2007-03-22 16:52:00,0.7135,0.7135,0.71339,0.71348,76500001.0
2007-03-22 16:53:00,0.71347,0.71353,0.71332,0.71353,101299998.0
2007-03-22 16:54:00,0.71352,0.71362,0.71344,0.71344,63399999.0
2007-03-22 16:55:00,0.71333,0.71344,0.71332,0.71344,107800000.0
2007-03-22 16:56:00,0.71339,0.71345,0.71325,0.71345,63800000.0
2007-03-22 16:57:00,0.71343,0.71343,0.71342,0.71342,13600000.0
2007-03-22 16:58:00,0.71328,0.71354,0.71328,0.71348,100999996.0
2007-03-22 16:59:00,0.71357,0.71357,0.71333,0.71343,107600001.0
2007-03-22 17:00:00,0.71328,0.71345,0.71328,0.71344,135200002.0
2007-03-22 17:01:00,0.71336,0.71348,0.71323,0.71339,98700000.0
2007-03-22 17:02:00,0.71352,0.71352,0.71338,0.71342,32700000.0
2007-03-22 17:03:00,0.71336,0.71336,0.71325,0.7133,80399999.0
2007-03-22 17:04:00,0.71318,0.71323,0.7131,0.71323,69100000.0
2007-03-22 17:05:00,0.71309,0.71335,0.71305,0.71332,118900000.0
2007-03-22 17:06:00,0.7133,0.71333,0.71313,0.71313,111999999.0
2007-03-22 17:07:00,0.71311,0.71332,0.71311,0.71327,99000000.0
2007-03-22 17:08:00,0.7133,0.7134,0.7133,0.7134,12400000.0
2007-03-22 17:09:00,0.71333,0.71334,0.71323,0.71323,97300000.0
2007-03-22 17:10:00,0.71331,0.71346,0.7133,0.71331,146300001.0
2007-03-22 17:11:00,0.71329,0.71334,0.71328,0.71334,80499997.0
2007-03-22 17:12:00,0.71329,0.71329,0.71315,0.71328,104800001.0
2007-03-22 17:13:00,0.71328,0.71328,0.7132,0.7132,14400000.0
2007-03-22 17:14:00,0.7132,0.7132,0.71312,0.71312,67700001.0
2007-03-22 17:15:00,0.7131,0.71321,0.71307,0.71313,67800000.0
2007-03-22 17:16:00,0.71324,0.71324,0.71316,0.71316,43800000.0
2007-03-22 17:17:00,0.71323,0.71323,0.7131,0.71313,144800001.0
2007-03-22 17:18:00,0.71318,0.71325,0.71318,0.7132,85200001.0
2007-03-22 17:19:00,0.71322,0.71325,0.71319,0.71319,41500000.0
2007-03-22 17:20:00,0.71307,0.71321,0.71288,0.71299,105200002.0
2007-03-22 17:21:00,0.71328,0.71328,0.71316,0.7132,79899999.0
2007-03-22 17:22:00,0.71324,0.71337,0.71315,0.71337,89300001.0
2007-03-22 17:23:00,0.7133,0.71332,0.71321,0.71332,85099999.0
2007-03-22 17:24:00,0.71324,0.7133,0.71324,0.7133,77499998.0
2007-03-22 17:25:00,0.71326,0.71338,0.71326,0.71332,104499999.0
2007-03-22 17:26:00,0.71346,0.71357,0.71325,0.71325,125600002.0
2007-03-22 17:27:00,0.7134,0.71364,0.7134,0.71363,74799999.0
2007-03-22 17:28:00,0.7136,0.7136,0.71355,0.71355,31800000.0
2007-03-22 17:29:00,0.71362,0.71375,0.71362,0.71375,39200000.0
2007-03-22 17:30:00,0.71375,0.71377,0.71367,0.71372,125300001.0
2007-03-22 17:31:00,0.71367,0.71397,0.71365,0.71397,118600000.0
2007-03-22 17:32:00,0.71394,0.71408,0.71384,0.71384,91400001.0
2007-03-22 17:33:00,0.71393,0.71413,0.71393,0.71413,82200000.0
2007-03-22 17:34:00,0.71402,0.71417,0.71402,0.7141,120399999.0
2007-03-22 17:35:00,0.71402,0.71402,0.71376,0.71379,32800000.0
2007-03-22 17:36:00,0.71375,0.71381,0.71358,0.71381,51400000.0
2007-03-22 17:37:00,0.71377,0.71387,0.71374,0.71377,144799999.0
2007-03-22 17:38:00,0.71382,0.71386,0.71364,0.71383,121100002.0
2007-03-22 17:39:00,0.71388,0.71393,0.71386,0.71386,33600000.0
2007-03-22 17:40:00,0.71402,0.7141,0.71373,0.7138,120899999.0
2007-03-22 17:41:00,0.71384,0.71395,0.71378,0.71388,84900000.0
2007-03-22 17:42:00,0.71383,0.71383,0.71363,0.71372,76700001.0
2007-03-22 17:43:00,0.71375,0.71392,0.71375,0.71392,122800001.0
2007-03-22 17:44:00,0.71385,0.7139,0.71383,0.7139,107200001.0
2007-03-22 17:45:00,0.71396,0.71407,0.7139,0.71398,68300000.0
2007-03-22 17:46:00,0.71401,0.71401,0.71388,0.71388,70899997.0
2007-03-22 17:47:00,0.71377,0.71389,0.71364,0.71368,134700000.0
2007-03-22 17:48:00,0.71379,0.71381,0.71379,0.71381,33500000.0
2007-03-22 17:49:00,0.71375,0.71388,0.71375,0.7138,39200000.0
2007-03-22 17:50:00,0.71384,0.71392,0.71384,0.7139,48699999.0
2007-03-22 17:51:00,0.71384,0.71393,0.71383,0.71393,38300000.0
2007-03-22 17:52:00,0.71398,0.71402,0.71398,0.71402,66300000.0
2007-03-22 17:53:00,0.71378,0.71425,0.7137,0.71425,67000001.0
2007-03-22 17:54:00,0.71399,0.71411,0.71399,0.71408,82799999.0
2007-03-22 17:55:00,0.71402,0.71402,0.71395,0.71395,25400000.0
2007-03-22 17:56:00,0.71403,0.71417,0.71403,0.71417,69499999.0
2007-03-22 17:57:00,0.71418,0.71418,0.71407,0.71407,15100000.0
2007-03-22 17:58:00,0.71397,0.71419,0.71397,0.71409,89300000.0
2007-03-22 17:59:00,0.71408,0.71424,0.71394,0.7142,117999998.0
2007-03-22 18:00:00,0.7141,0.71415,0.71404,0.71415,52200000.0
2007-03-22 18:01:00,0.71418,0.71429,0.71413,0.71429,54999999.0
2007-03-22 18:02:00,0.71452,0.71467,0.71434,0.7146,155800001.0
2007-03-22 18:03:00,0.71452,0.71475,0.71431,0.71449,54600000.0
2007-03-22 18:04:00,0.71432,0.7144,0.71428,0.71438,84099999.0
2007-03-22 18:05:00,0.71435,0.71435,0.7142,0.7142,42900000.0
2007-03-22 18:06:00,0.71404,0.71408,0.7139,0.71397,59099999.0
2007-03-22 18:07:00,0.71402,0.71412,0.71402,0.71405,17300000.0
2007-03-22 18:08:00,0.71401,0.71401,0.71399,0.71399,24700000.0
2007-03-22 18:09:00,0.71392,0.71392,0.71392,0.71392,4000000.0
2007-03-22 18:10:00,0.71375,0.71395,0.71375,0.71395,63299999.0
2007-03-22 18:11:00,0.71398,0.71399,0.71398,0.71399,20000000.0
2007-03-22 18:12:00,0.7141,0.71414,0.714,0.714,84599998.0
2007-03-22 18:13:00,0.71401,0.71412,0.71401,0.71412,35900000.0
2007-03-22 18:14:00,0.71405,0.71405,0.71405,0.71405,3200000.0
2007-03-22 18:15:00,0.71413,0.71413,0.71395,0.71403,99000000.0
2007-03-22 18:16:00,0.71415,0.71415,0.71399,0.714,86100001.0
2007-03-22 18:17:00,0.71399,0.71399,0.7139,0.71395,74999999.0
2007-03-22 18:18:00,0.71399,0.71402,0.71398,0.71398,16800000.0
2007-03-22 18:19:00,0.71396,0.71397,0.71389,0.71397,92500002.0
2007-03-22 18:20:00,0.71396,0.71398,0.71388,0.71398,90100000.0
2007-03-22 18:21:00,0.71393,0.71401,0.71381,0.71381,83100000.0
2007-03-22 18:22:00,0.71383,0.71389,0.71368,0.71386,57200000.0
2007-03-22 18:23:00,0.71386,0.71387,0.71379,0.71379,38400000.0
2007-03-22 18:24:00,0.71381,0.71399,0.71381,0.71381,124599998.0
2007-03-22 18:25:00,0.71383,0.71394,0.7138,0.7138,64500000.0
2007-03-22 18:26:00,0.71377,0.71388,0.71375,0.71375,95600002.0
2007-03-22 18:27:00,0.71391,0.71391,0.71362,0.71362,54100001.0
2007-03-22 18:28:00,0.71371,0.71371,0.71364,0.71364,10300000.0
2007-03-22 18:29:00,0.71358,0.71366,0.71339,0.71339,108000001.0
2007-03-22 18:30:00,0.71332,0.7134,0.71327,0.7134,54100000.0
2007-03-22 18:31:00,0.71315,0.71315,0.7129,0.7129,70900000.0
2007-03-22 18:32:00,0.71298,0.71298,0.7127,0.7127,59800001.0
2007-03-22 18:33:00,0.71276,0.71302,0.71276,0.71295,69600000.0
2007-03-22 18:34:00,0.71288,0.71304,0.71288,0.71304,23300000.0
2007-03-22 18:35:00,0.71307,0.71307,0.71299,0.71306,126999998.0
2007-03-22 18:36:00,0.71296,0.7131,0.71292,0.7131,122299999.0
2007-03-22 18:37:00,0.71304,0.71304,0.71286,0.7129,50700001.0
2007-03-22 18:38:00,0.71295,0.71303,0.71292,0.71299,172000004.0
2007-03-22 18:39:00,0.71297,0.71305,0.71291,0.71305,68500001.0
2007-03-22 18:40:00,0.71295,0.71295,0.71283,0.7129,49400000.0
2007-03-22 18:41:00,0.71284,0.71285,0.71243,0.71243,153900002.0
2007-03-22 18:42:00,0.71275,0.71275,0.71265,0.71272,86300000.0
2007-03-22 18:43:00,0.71274,0.71274,0.71257,0.71263,59199999.0
2007-03-22 18:44:00,0.71274,0.71277,0.71251,0.7127,202399997.0
2007-03-22 18:45:00,0.7127,0.7127,0.71254,0.71254,47400000.0
2007-03-22 18:46:00,0.71269,0.71269,0.7125,0.71258,65300000.0
2007-03-22 18:47:00,0.71261,0.71261,0.7125,0.71251,85100000.0
2007-03-22 18:48:00,0.71253,0.71253,0.71234,0.71246,65600000.0
2007-03-22 18:49:00,0.71254,0.71254,0.71251,0.71251,24099999.0
2007-03-22 18:50:00,0.71265,0.71277,0.71265,0.71266,96800000.0
2007-03-22 18:51:00,0.71262,0.71279,0.71262,0.71265,158300001.0
2007-03-22 18:52:00,0.71258,0.71267,0.71258,0.71267,6400000.0
2007-03-22 18:53:00,0.71261,0.71261,0.71232,0.7125,74200000.0
2007-03-22 18:54:00,0.71248,0.71252,0.71246,0.71246,11300000.0
2007-03-22 18:55:00,0.71252,0.71252,0.71242,0.71245,34300000.0
2007-03-22 18:56:00,0.71248,0.71266,0.71248,0.71261,56500001.0
2007-03-22 18:57:00,0.71257,0.71257,0.71239,0.71246,23600000.0
2007-03-22 18:58:00,0.71249,0.71249,0.71246,0.71246,39100000.0
2007-03-22 18:59:00,0.71222,0.71244,0.71216,0.7124,84299999.0
2007-03-22 19:00:00,0.71252,0.71262,0.71236,0.71261,51900000.0
2007-03-22 19:01:00,0.7127,0.7127,0.71256,0.71256,66199999.0
2007-03-22 19:02:00,0.71261,0.7133,0.71261,0.7131,94400001.0
2007-03-22 19:03:00,0.71295,0.71301,0.71286,0.71286,48499999.0
2007-03-22 19:04:00,0.71276,0.71276,0.71272,0.71272,12400000.0
2007-03-22 19:05:00,0.71253,0.71254,0.71238,0.71248,104799999.0
2007-03-22 19:06:00,0.71259,0.71259,0.7123,0.7123,47800000.0
2007-03-22 19:07:00,0.71225,0.71225,0.71217,0.71223,47000000.0
2007-03-22 19:08:00,0.71241,0.71245,0.7124,0.7124,76299999.0
2007-03-22 19:09:00,0.71232,0.7124,0.71225,0.7123,81299999.0
2007-03-22 19:10:00,0.71235,0.7126,0.71235,0.71255,86200001.0
2007-03-22 19:11:00,0.71247,0.71254,0.7123,0.7123,136400002.0
2007-03-22 19:12:00,0.71237,0.71238,0.71186,0.71193,143000000.0
2007-03-22 19:13:00,0.71197,0.71198,0.71185,0.71185,41700000.0
2007-03-22 19:14:00,0.71187,0.71202,0.71185,0.71202,80399999.0
2007-03-22 19:15:00,0.71185,0.71185,0.7114,0.7114,41300001.0
2007-03-22 19:16:00,0.71146,0.71167,0.71146,0.71167,53300000.0
2007-03-22 19:17:00,0.71172,0.71174,0.71159,0.7116,108300001.0
2007-03-22 19:18:00,0.71164,0.71173,0.71152,0.71173,35100000.0
2007-03-22 19:19:00,0.7116,0.7116,0.71138,0.7114,69299998.0
2007-03-22 19:20:00,0.71137,0.71161,0.71132,0.71161,101699998.0
2007-03-22 19:21:00,0.71186,0.712,0.71186,0.712,38100001.0
2007-03-22 19:22:00,0.712,0.71203,0.712,0.71203,20000000.0
2007-03-22 19:23:00,0.71191,0.71191,0.7117,0.71188,87600000.0
2007-03-22 19:24:00,0.71188,0.71197,0.71184,0.71185,132200000.0
2007-03-22 19:25:00,0.71192,0.71203,0.71192,0.71203,47799999.0
2007-03-22 19:26:00,0.71198,0.71198,0.71193,0.71193,51600001.0
2007-03-22 19:27:00,0.71178,0.71181,0.71166,0.71175,63799999.0
2007-03-22 19:28:00,0.7117,0.71173,0.71158,0.71173,40200000.0
2007-03-22 19:29:00,0.71166,0.71166,0.71155,0.71155,95200000.0
2007-03-22 19:30:00,0.71158,0.71158,0.71145,0.71145,23900000.0
2007-03-22 19:31:00,0.7114,0.71142,0.71126,0.71139,90099998.0
2007-03-22 19:32:00,0.71143,0.71149,0.71138,0.71144,132199997.0
2007-03-22 19:33:00,0.71139,0.71166,0.71139,0.71166,67000001.0
2007-03-22 19:34:00,0.71175,0.71181,0.71171,0.71174,65600001.0
2007-03-22 19:35:00,0.71157,0.71157,0.71138,0.71138,43000000.0
2007-03-22 19:36:00,0.71152,0.71152,0.71151,0.71151,8800000.0
2007-03-22 19:37:00,0.71167,0.71173,0.71167,0.71173,44299998.0
2007-03-22 19:38:00,0.71176,0.71176,0.71163,0.71163,43000000.0
2007-03-22 19:39:00,0.7116,0.71169,0.71154,0.7116,46500000.0
2007-03-22 19:40:00,0.71169,0.71185,0.71169,0.71185,25500000.0
2007-03-22 19:41:00,0.7119,0.71199,0.71188,0.71191,99199998.0
2007-03-22 19:42:00,0.712,0.71209,0.712,0.712,90699998.0
2007-03-22 19:43:00,0.71196,0.71197,0.71181,0.71189,65899999.0
2007-03-22 19:44:00,0.71197,0.71205,0.71191,0.71203,64999998.0
2007-03-22 19:45:00,0.71202,0.71202,0.71188,0.71188,83599998.0
2007-03-22 19:46:00,0.71192,0.71203,0.71192,0.71192,84399999.0
2007-03-22 19:47:00,0.71186,0.71189,0.71186,0.71189,37399998.0
2007-03-22 19:48:00,0.71183,0.71188,0.71163,0.71168,94700003.0
2007-03-22 19:49:00,0.7117,0.71178,0.71155,0.71176,114499998.0
2007-03-22 19:50:00,0.71175,0.71175,0.7117,0.7117,41800000.0
2007-03-22 19:51:00,0.71162,0.71171,0.71162,0.71166,84500001.0
2007-03-22 19:52:00,0.71168,0.71177,0.71158,0.71177,57500000.0
2007-03-22 19:53:00,0.71181,0.71192,0.71181,0.71192,64199998.0
2007-03-22 19:54:00,0.71198,0.71198,0.71193,0.71198,50999999.0
2007-03-22 19:55:00,0.7119,0.712,0.7119,0.71195,63400000.0
2007-03-22 19:56:00,0.7119,0.71191,0.71183,0.71188,67000000.0
2007-03-22 19:57:00,0.71185,0.71185,0.71175,0.71185,59700001.0
2007-03-22 19:58:00,0.71179,0.71179,0.71156,0.71176,43900000.0
2007-03-22 19:59:00,0.71209,0.71216,0.7116,0.71164,77899999.0
2007-03-22 20:00:00,0.71185,0.71185,0.71185,0.71185,23899999.0
2007-03-22 20:01:00,0.71185,0.71185,0.71165,0.71175,80800000.0
2007-03-22 20:02:00,0.71191,0.71193,0.71179,0.71193,76100000.0
2007-03-22 20:03:00,0.71189,0.71197,0.71184,0.71184,60099999.0
2007-03-22 20:04:00,0.71178,0.71178,0.71172,0.71177,68800000.0
2007-03-22 20:05:00,0.71182,0.71183,0.71176,0.71183,85699999.0
2007-03-22 20:06:00,0.71166,0.71166,0.71155,0.71158,94300001.0
2007-03-22 20:07:00,0.7116,0.71165,0.7116,0.71165,29500000.0
2007-03-22 20:08:00,0.7116,0.71165,0.7116,0.71165,21500000.0
2007-03-22 20:09:00,0.71173,0.71173,0.71167,0.71168,33000000.0
2007-03-22 20:10:00,0.7117,0.7117,0.7117,0.7117,11900000.0
2007-03-22 20:11:00,0.71172,0.71172,0.71167,0.71167,30700001.0
2007-03-22 20:12:00,0.7117,0.7118,0.7117,0.7118,93700002.0
2007-03-22 20:13:00,0.71168,0.71168,0.71157,0.71157,59900000.0
2007-03-22 20:14:00,0.71155,0.71165,0.71155,0.71158,84100000.0
2007-03-22 20:15:00,0.71165,0.71165,0.71165,0.71165,29400000.0
2007-03-22 20:16:00,0.71158,0.7116,0.7115,0.71158,66099999.0
2007-03-22 20:17:00,0.71171,0.71183,0.7116,0.71181,64400001.0
2007-03-22 20:18:00,0.71165,0.71165,0.7116,0.7116,21400000.0
2007-03-22 20:19:00,0.71168,0.71172,0.71156,0.7116,109999999.0
2007-03-22 20:20:00,0.71166,0.71181,0.71163,0.71181,52500000.0
2007-03-22 20:21:00,0.712,0.712,0.71158,0.71185,107600002.0
2007-03-22 20:22:00,0.71196,0.71198,0.71161,0.71164,94200000.0
2007-03-22 20:23:00,0.71169,0.71189,0.71169,0.71171,80900001.0
2007-03-22 20:24:00,0.71175,0.71185,0.71175,0.71175,51000000.0
2007-03-22 20:25:00,0.71165,0.71184,0.71164,0.71181,109100001.0
2007-03-22 20:26:00,0.71178,0.71181,0.71173,0.71177,83000001.0
2007-03-22 20:27:00,0.7117,0.71172,0.71165,0.71168,40499999.0
2007-03-22 20:28:00,0.71168,0.71175,0.71163,0.71175,134900003.0
2007-03-22 20:29:00,0.7117,0.7117,0.7117,0.7117,6800000.0
2007-03-22 20:30:00,0.71172,0.7118,0.71168,0.7118,98700000.0
2007-03-22 20:31:00,0.71173,0.71189,0.71171,0.71179,39900000.0
2007-03-22 20:32:00,0.71187,0.71187,0.71168,0.71174,108100000.0
2007-03-22 20:33:00,0.71178,0.7118,0.71169,0.7118,88700002.0
2007-03-22 20:34:00,0.71162,0.71172,0.71162,0.71172,36500000.0
2007-03-22 20:35:00,0.71171,0.71179,0.71169,0.71169,50300000.0
2007-03-22 20:36:00,0.71162,0.71171,0.71162,0.71169,84399999.0
2007-03-22 20:37:00,0.71168,0.71168,0.71167,0.71167,20800000.0
2007-03-22 20:38:00,0.71172,0.71181,0.71172,0.71175,29400000.0
2007-03-22 20:39:00,0.71163,0.71169,0.71162,0.71162,32600000.0
2007-03-22 20:40:00,0.71156,0.71165,0.71156,0.71162,47000000.0
2007-03-22 20:41:00,0.71174,0.71189,0.71174,0.71189,25500000.0
2007-03-22 20:42:00,0.71185,0.71201,0.71181,0.71201,97200000.0
2007-03-22 20:43:00,0.71198,0.71198,0.71192,0.71192,52800000.0
2007-03-22 20:44:00,0.71196,0.71207,0.71196,0.71207,18800000.0
2007-03-22 20:45:00,0.712,0.71205,0.71193,0.71193,70900001.0
2007-03-22 20:46:00,0.7119,0.71203,0.71188,0.71203,74200000.0
2007-03-22 20:47:00,0.71205,0.71205,0.71195,0.71195,45999999.0
2007-03-22 20:48:00,0.71197,0.71204,0.71191,0.71191,53800001.0
2007-03-22 20:49:00,0.7119,0.71192,0.7119,0.71192,17600000.0
2007-03-22 20:50:00,0.71187,0.71201,0.71187,0.71192,65100000.0
2007-03-22 20:51:00,0.7119,0.7119,0.7117,0.7117,31799999.0
2007-03-22 20:52:00,0.71185,0.7119,0.71171,0.7119,102999999.0
2007-03-22 20:53:00,0.71185,0.71195,0.71185,0.71195,8800000.0
2007-03-22 20:54:00,0.71185,0.71194,0.71171,0.71194,82799998.0
2007-03-22 20:55:00,0.71191,0.71191,0.71174,0.71182,102700000.0
2007-03-22 20:56:00,0.71172,0.71179,0.71167,0.71178,130000000.0
2007-03-22 20:57:00,0.71184,0.7119,0.71179,0.71179,71699998.0
2007-03-22 20:58:00,0.71193,0.71193,0.71171,0.71179,71700001.0
2007-03-22 20:59:00,0.71172,0.71175,0.71165,0.71165,29500000.0
2007-03-22 21:00:00,0.71167,0.71169,0.71167,0.71167,35000000.0
2007-03-22 21:01:00,0.71164,0.71172,0.71161,0.71168,96199999.0
2007-03-22 21:02:00,0.7117,0.7117,0.71165,0.71165,30999999.0
2007-03-22 21:03:00,0.71171,0.71172,0.71156,0.71172,91999997.0
2007-03-22 21:04:00,0.71177,0.71186,0.71177,0.71186,16100000.0
2007-03-22 21:05:00,0.71184,0.71191,0.71182,0.71182,70399999.0
2007-03-22 21:06:00,0.71205,0.71216,0.71188,0.71198,108200000.0
2007-03-22 21:07:00,0.71198,0.71198,0.71196,0.71197,39500000.0
2007-03-22 21:08:00,0.712,0.71205,0.712,0.71205,29500000.0
2007-03-22 21:09:00,0.71195,0.71195,0.71193,0.71193,33500000.0
2007-03-22 21:10:00,0.71178,0.71183,0.71168,0.71168,39100000.0
2007-03-22 21:11:00,0.71175,0.7118,0.7117,0.7117,39800000.0
2007-03-22 21:12:00,0.71184,0.71186,0.71175,0.71179,53000000.0
2007-03-22 21:13:00,0.71165,0.71175,0.71165,0.7117,28600000.0
2007-03-22 21:14:00,0.7119,0.7119,0.71159,0.71159,78300001.0
2007-03-22 21:15:00,0.71156,0.71175,0.7115,0.71175,78499999.0
2007-03-22 21:16:00,0.71175,0.71175,0.71165,0.71165,11900000.0
2007-03-22 21:17:00,0.71173,0.71175,0.71157,0.71174,49500000.0
2007-03-22 21:18:00,0.71171,0.71191,0.71143,0.71191,70700001.0
2007-03-22 21:19:00,0.71214,0.71218,0.71202,0.71215,119699999.0
2007-03-22 21:20:00,0.7121,0.7121,0.7121,0.7121,12700000.0
2007-03-22 21:21:00,0.71213,0.71213,0.7121,0.7121,74000001.0
2007-03-22 21:22:00,0.71215,0.71215,0.71197,0.71198,65499999.0
2007-03-22 21:23:00,0.71201,0.7121,0.71198,0.7121,54999999.0
2007-03-22 21:24:00,0.7121,0.7121,0.71194,0.7121,121000001.0
2007-03-22 21:25:00,0.71189,0.71211,0.71189,0.71193,156599999.0
2007-03-22 21:26:00,0.71185,0.71195,0.71176,0.71195,75100001.0
2007-03-22 21:27:00,0.71195,0.71198,0.71187,0.71198,69300000.0
2007-03-22 21:28:00,0.7119,0.7119,0.71175,0.71175,8800000.0
2007-03-22 21:29:00,0.71148,0.71148,0.71121,0.71129,51700000.0
2007-03-22 21:30:00,0.71154,0.7116,0.71154,0.71158,72099999.0
2007-03-22 21:31:00,0.7116,0.71165,0.7116,0.71165,24800000.0
2007-03-22 21:32:00,0.71165,0.71165,0.71165,0.71165,15900000.0
2007-03-22 21:33:00,0.71165,0.71165,0.71148,0.7115,92200001.0
2007-03-22 21:34:00,0.71162,0.71165,0.7116,0.71162,65700000.0
2007-03-22 21:35:00,0.71162,0.7117,0.7116,0.7117,58899999.0
2007-03-22 21:36:00,0.71181,0.71181,0.71127,0.71152,94400002.0
2007-03-22 21:37:00,0.71165,0.71165,0.71155,0.7116,77999998.0
2007-03-22 21:38:00,0.71167,0.7117,0.71147,0.71159,87799999.0
2007-03-22 21:39:00,0.7117,0.7119,0.71159,0.71172,156699997.0
2007-03-22 21:40:00,0.71177,0.71177,0.71131,0.71141,100600001.0
2007-03-22 21:41:00,0.7116,0.71165,0.71152,0.71155,70300000.0
2007-03-22 21:42:00,0.71168,0.71168,0.71155,0.71155,32300000.0
2007-03-22 21:43:00,0.71159,0.71168,0.71124,0.71124,71500000.0
2007-03-22 21:44:00,0.71129,0.71141,0.71126,0.71134,71799999.0
2007-03-22 21:45:00,0.71162,0.71162,0.71153,0.71153,27900001.0
2007-03-22 21:46:00,0.71155,0.71155,0.71155,0.71155,9600000.0
2007-03-22 21:47:00,0.71158,0.71162,0.71141,0.71156,88600000.0
2007-03-22 21:48:00,0.71145,0.71148,0.71145,0.71145,34300000.0
2007-03-22 21:49:00,0.71155,0.71155,0.7114,0.7115,32800000.0
2007-03-22 21:50:00,0.7115,0.7115,0.7115,0.7115,12700000.0
2007-03-22 21:51:00,0.71162,0.7118,0.71162,0.7118,29200000.0
2007-03-22 21:52:00,0.71174,0.71181,0.71174,0.71181,17800000.0
2007-03-22 21:53:00,0.7119,0.71195,0.7119,0.7119,100100000.0
2007-03-22 21:54:00,0.712,0.712,0.7119,0.7119,46200000.0
2007-03-22 21:55:00,0.71185,0.71195,0.71185,0.71191,89700000.0
2007-03-22 21:56:00,0.71183,0.71191,0.71171,0.71171,62300000.0
2007-03-22 21:57:00,0.71166,0.71188,0.71162,0.71175,106799999.0
2007-03-22 21:58:00,0.71173,0.71179,0.71165,0.71179,55500000.0
2007-03-22 21:59:00,0.71171,0.71181,0.71171,0.71173,33600000.0
2007-03-22 22:00:00,0.7118,0.71185,0.7118,0.71185,6700000.0
2007-03-22 22:01:00,0.7118,0.71185,0.7118,0.7118,23100000.0
2007-03-22 22:02:00,0.71154,0.71171,0.71154,0.71158,74600000.0
2007-03-22 22:03:00,0.71176,0.71178,0.71171,0.71171,26400000.0
2007-03-22 22:04:00,0.71172,0.71172,0.71158,0.71167,102100000.0
2007-03-22 22:05:00,0.71161,0.71205,0.71161,0.71205,34400000.0
2007-03-22 22:06:00,0.71198,0.71198,0.71173,0.71178,52400000.0
2007-03-22 22:07:00,0.71178,0.71178,0.71176,0.71178,50200000.0
2007-03-22 22:08:00,0.71183,0.71186,0.71183,0.71183,40200000.0
2007-03-22 22:09:00,0.71196,0.71207,0.71182,0.71182,87099999.0
2007-03-22 22:10:00,0.71179,0.71179,0.71157,0.71173,116500000.0
2007-03-22 22:11:00,0.71182,0.71182,0.71161,0.71161,133200000.0
2007-03-22 22:12:00,0.71141,0.71156,0.71128,0.71145,172700000.0
2007-03-22 22:13:00,0.71128,0.71166,0.71128,0.71156,95299999.0
2007-03-22 22:14:00,0.71153,0.71158,0.7115,0.71156,82399999.0
2007-03-22 22:15:00,0.71148,0.71154,0.71118,0.71154,100300000.0
2007-03-22 22:16:00,0.71147,0.71155,0.71147,0.71155,21500000.0
2007-03-22 22:17:00,0.7115,0.71155,0.7115,0.7115,48700001.0
2007-03-22 22:18:00,0.7115,0.7115,0.7115,0.7115,20700001.0
2007-03-22 22:19:00,0.71151,0.71162,0.71151,0.71159,77000000.0
2007-03-22 22:20:00,0.71157,0.71171,0.71157,0.71171,64400001.0
2007-03-22 22:21:00,0.71168,0.71168,0.71141,0.71162,67300001.0
2007-03-22 22:22:00,0.71164,0.71164,0.71153,0.71157,88099999.0
2007-03-22 22:23:00,0.7115,0.71155,0.71145,0.71145,55000000.0
2007-03-22 22:24:00,0.71157,0.71157,0.71139,0.71147,36600000.0
2007-03-22 22:25:00,0.71149,0.71155,0.71141,0.71143,75099997.0
2007-03-22 22:26:00,0.7115,0.71153,0.71139,0.71139,93999999.0
2007-03-22 22:27:00,0.71139,0.71139,0.71092,0.71103,124399998.0
2007-03-22 22:28:00,0.71093,0.71098,0.71081,0.71091,36600000.0
2007-03-22 22:29:00,0.71093,0.71093,0.7107,0.71093,84200000.0
2007-03-22 22:30:00,0.71087,0.71095,0.71083,0.71088,78900000.0
2007-03-22 22:31:00,0.71078,0.71092,0.71078,0.71092,38199999.0
2007-03-22 22:32:00,0.71087,0.71095,0.71087,0.71089,50400000.0
2007-03-22 22:33:00,0.71088,0.71097,0.7108,0.71088,73300000.0
2007-03-22 22:34:00,0.71084,0.71092,0.71074,0.71075,56000001.0
2007-03-22 22:35:00,0.71075,0.71075,0.7105,0.71055,74500001.0
2007-03-22 22:36:00,0.71062,0.71063,0.71062,0.71063,16800000.0
2007-03-22 22:37:00,0.71075,0.71083,0.71069,0.71083,59299999.0
2007-03-22 22:38:00,0.71086,0.71103,0.71082,0.71082,93099999.0
2007-03-22 22:39:00,0.71097,0.71111,0.71097,0.7111,112400001.0
2007-03-22 22:40:00,0.71123,0.71133,0.71123,0.71132,10400000.0
2007-03-22 22:41:00,0.71131,0.71137,0.71126,0.71126,36800000.0
2007-03-22 22:42:00,0.71138,0.71147,0.71135,0.71139,75500000.0
2007-03-22 22:43:00,0.71145,0.7115,0.71145,0.71145,42299999.0
2007-03-22 22:44:00,0.7114,0.7114,0.7114,0.7114,6400000.0
2007-03-22 22:45:00,0.71138,0.71141,0.71132,0.71133,96699999.0
2007-03-22 22:46:00,0.71129,0.71144,0.71129,0.71135,58500000.0
2007-03-22 22:47:00,0.71114,0.71154,0.71112,0.7115,127100001.0
2007-03-22 22:48:00,0.71148,0.71148,0.71121,0.71123,66800000.0
2007-03-22 22:49:00,0.7113,0.71135,0.71128,0.71135,71899999.0
2007-03-22 22:50:00,0.71135,0.71139,0.71126,0.71137,98699997.0
2007-03-22 22:51:00,0.71129,0.71142,0.71129,0.71142,105699999.0
2007-03-22 22:52:00,0.71134,0.71141,0.71134,0.71141,20600000.0
2007-03-22 22:53:00,0.71149,0.71153,0.71137,0.71144,59900000.0
2007-03-22 22:54:00,0.71143,0.71146,0.71133,0.71134,95000000.0
2007-03-22 22:55:00,0.7113,0.71135,0.7113,0.7113,59499998.0
2007-03-22 22:56:00,0.71124,0.71142,0.71124,0.71134,44300000.0
2007-03-22 22:57:00,0.71133,0.71141,0.71112,0.71126,122999999.0
2007-03-22 22:58:00,0.7112,0.7112,0.71108,0.7111,118599999.0
2007-03-22 22:59:00,0.71113,0.71113,0.711,0.71107,147000001.0
2007-03-22 23:00:00,0.71098,0.71098,0.7108,0.71091,63699999.0
2007-03-22 23:01:00,0.7111,0.71118,0.711,0.711,106100000.0
2007-03-22 23:02:00,0.71105,0.71105,0.71086,0.71096,99400000.0
2007-03-22 23:03:00,0.71098,0.71102,0.71087,0.71087,136900000.0
2007-03-22 23:04:00,0.71092,0.71099,0.71089,0.71098,76300000.0
2007-03-22 23:05:00,0.71097,0.71099,0.71093,0.71093,38999999.0
2007-03-22 23:06:00,0.71083,0.71083,0.71057,0.71057,30400001.0
2007-03-22 23:07:00,0.71035,0.71055,0.71035,0.71055,66599999.0
2007-03-22 23:08:00,0.71062,0.71073,0.71062,0.71073,71700001.0
2007-03-22 23:09:00,0.71077,0.7109,0.71077,0.71081,117400002.0
2007-03-22 23:10:00,0.71055,0.7106,0.71055,0.7106,29400000.0
2007-03-22 23:11:00,0.71068,0.71083,0.71068,0.71083,24500000.0
2007-03-22 23:12:00,0.71099,0.71101,0.71099,0.71101,30300000.0
2007-03-22 23:13:00,0.71108,0.71108,0.71095,0.71095,111600002.0
2007-03-22 23:14:00,0.71107,0.71122,0.71107,0.71112,75300000.0
2007-03-22 23:15:00,0.71125,0.71125,0.71125,0.71125,17600000.0
2007-03-22 23:16:00,0.71118,0.71118,0.711,0.71101,114000000.0
2007-03-22 23:17:00,0.711,0.7111,0.711,0.7111,55600000.0
2007-03-22 23:18:00,0.71098,0.711,0.71095,0.71095,69299999.0
2007-03-22 23:19:00,0.71085,0.71117,0.71085,0.71113,153100002.0
2007-03-22 23:20:00,0.71104,0.71111,0.71104,0.71111,29100000.0
2007-03-22 23:21:00,0.71113,0.71113,0.71104,0.71104,67000000.0
2007-03-22 23:22:00,0.71092,0.71112,0.71079,0.71099,101700000.0
2007-03-22 23:23:00,0.71093,0.71093,0.71089,0.71093,53700000.0
2007-03-22 23:24:00,0.71077,0.7109,0.71077,0.71087,60599999.0
2007-03-22 23:25:00,0.71084,0.71089,0.71084,0.71089,32100001.0
2007-03-22 23:26:00,0.71078,0.71094,0.7107,0.71089,87100000.0
2007-03-22 23:27:00,0.71075,0.71084,0.71074,0.71074,70899999.0
2007-03-22 23:28:00,0.71093,0.71093,0.71088,0.71088,34900000.0
2007-03-22 23:29:00,0.71083,0.71083,0.71065,0.71065,80600002.0
2007-03-22 23:30:00,0.71066,0.71066,0.71045,0.71045,61400000.0
2007-03-22 23:31:00,0.71055,0.71055,0.71025,0.71025,24700000.0
2007-03-22 23:32:00,0.71045,0.71055,0.71045,0.71053,108600002.0
2007-03-22 23:33:00,0.71052,0.71052,0.71048,0.71048,24700000.0
2007-03-22 23:34:00,0.71041,0.71041,0.7102,0.71033,114899999.0
2007-03-22 23:35:00,0.71045,0.71045,0.7104,0.7104,73899999.0
2007-03-22 23:36:00,0.71036,0.71046,0.71036,0.71046,62300001.0
2007-03-22 23:37:00,0.71048,0.71066,0.71048,0.71066,47800000.0
2007-03-22 23:38:00,0.71069,0.71076,0.71069,0.71072,40600001.0
2007-03-22 23:39:00,0.71079,0.71079,0.71053,0.71053,66000000.0
2007-03-22 23:40:00,0.71067,0.71067,0.71055,0.71065,75999999.0
2007-03-22 23:41:00,0.71062,0.71062,0.71049,0.71058,38299999.0
2007-03-22 23:42:00,0.71042,0.71057,0.71038,0.71056,77000000.0
2007-03-22 23:43:00,0.71076,0.71076,0.71039,0.71061,56500000.0
2007-03-22 23:44:00,0.71068,0.71069,0.71048,0.71048,75600001.0
2007-03-22 23:45:00,0.71051,0.71056,0.71041,0.71053,119399999.0
2007-03-22 23:46:00,0.71065,0.71075,0.71065,0.71075,22000000.0
2007-03-22 23:47:00,0.7108,0.7108,0.7107,0.71073,36700000.0
2007-03-22 23:48:00,0.71063,0.71067,0.71047,0.71047,70900000.0
2007-03-22 23:49:00,0.71048,0.71048,0.71032,0.71032,23999999.0
2007-03-22 23:50:00,0.71032,0.71041,0.71015,0.7102,83000000.0
2007-03-22 23:51:00,0.71024,0.71032,0.71015,0.71016,42799999.0
2007-03-22 23:52:00,0.71037,0.71041,0.7103,0.71032,47400000.0
2007-03-22 23:53:00,0.71011,0.71027,0.71008,0.71015,70499999.0
2007-03-22 23:54:00,0.71033,0.71035,0.71033,0.71035,70700000.0
2007-03-22 23:55:00,0.71035,0.71035,0.71035,0.71035,3200000.0
2007-03-22 23:56:00,0.71035,0.71035,0.71015,0.71015,15400000.0
2007-03-22 23:57:00,0.71037,0.7104,0.71037,0.7104,68599999.0
2007-03-22 23:58:00,0.71045,0.71045,0.71043,0.71045,15900000.0
2007-03-22 23:59:00,0.71035,0.71035,0.71011,0.71023,103199997.0
2007-03-23 00:00:00,0.71037,0.71041,0.71031,0.71041,50700000.0
2007-03-23 00:01:00,0.71015,0.71057,0.71015,0.7104,90799998.0
2007-03-23 00:02:00,0.71043,0.7105,0.71043,0.71045,23900000.0
2007-03-23 00:03:00,0.71045,0.71045,0.7104,0.71045,57199999.0
2007-03-23 00:04:00,0.71047,0.71057,0.71046,0.71055,123700002.0
2007-03-23 00:05:00,0.71045,0.7105,0.71043,0.71043,48799999.0
2007-03-23 00:06:00,0.7105,0.7105,0.7105,0.7105,34299999.0
2007-03-23 00:07:00,0.7104,0.71041,0.71029,0.71041,74200000.0
2007-03-23 00:08:00,0.71047,0.7107,0.71043,0.7107,50400000.0
2007-03-23 00:09:00,0.71074,0.71083,0.71058,0.71079,112199999.0
2007-03-23 00:10:00,0.71079,0.711,0.71062,0.71062,73499999.0
2007-03-23 00:11:00,0.71064,0.71066,0.71059,0.71059,17000000.0
2007-03-23 00:12:00,0.71072,0.71082,0.71054,0.7107,103000000.0
2007-03-23 00:13:00,0.71048,0.71067,0.71048,0.71055,106900001.0
2007-03-23 00:14:00,0.71068,0.71068,0.71061,0.71061,41400000.0
2007-03-23 00:15:00,0.71068,0.71081,0.71068,0.71081,63099997.0
2007-03-23 00:16:00,0.71075,0.71082,0.71075,0.71079,25700000.0
2007-03-23 00:17:00,0.71066,0.71075,0.71047,0.7107,90800001.0
2007-03-23 00:18:00,0.71078,0.71081,0.71073,0.71073,54200000.0
2007-03-23 00:19:00,0.71085,0.71085,0.71075,0.71075,88500000.0
2007-03-23 00:20:00,0.71097,0.71107,0.71083,0.71088,129400002.0
2007-03-23 00:21:00,0.71085,0.71085,0.71065,0.71065,31100000.0
2007-03-23 00:22:00,0.71095,0.71095,0.7108,0.7108,90000002.0
2007-03-23 00:23:00,0.71063,0.7108,0.71058,0.71073,90399999.0
2007-03-23 00:24:00,0.71076,0.71079,0.71076,0.71079,11100000.0
2007-03-23 00:25:00,0.71062,0.71066,0.71055,0.71055,58300000.0
2007-03-23 00:26:00,0.71062,0.71068,0.7106,0.7106,67800000.0
2007-03-23 00:27:00,0.71048,0.71059,0.71044,0.71055,130799999.0
2007-03-23 00:28:00,0.7106,0.7106,0.71054,0.71058,59000000.0
2007-03-23 00:29:00,0.71055,0.71061,0.71046,0.71046,47300000.0
2007-03-23 00:30:00,0.7105,0.71064,0.7105,0.71058,62600000.0
2007-03-23 00:31:00,0.71043,0.71065,0.71043,0.7106,65300000.0
2007-03-23 00:32:00,0.71058,0.71058,0.7105,0.71051,41399999.0
2007-03-23 00:33:00,0.71045,0.71057,0.71039,0.71057,83699998.0
2007-03-23 00:34:00,0.71055,0.71055,0.71047,0.71055,92400001.0
2007-03-23 00:35:00,0.71044,0.71056,0.71044,0.71047,69299999.0
2007-03-23 00:36:00,0.71049,0.71053,0.71046,0.71046,52299999.0
2007-03-23 00:37:00,0.71047,0.71069,0.71047,0.71067,65500000.0
2007-03-23 00:38:00,0.7106,0.71065,0.71056,0.71065,60499999.0
2007-03-23 00:39:00,0.71063,0.71063,0.7106,0.7106,37499999.0
2007-03-23 00:40:00,0.7106,0.7106,0.71055,0.71055,62199999.0
2007-03-23 00:41:00,0.71057,0.71057,0.71047,0.7105,67700000.0
2007-03-23 00:42:00,0.71057,0.71057,0.71056,0.71056,12000000.0
2007-03-23 00:43:00,0.71055,0.7106,0.71049,0.71058,119200000.0
2007-03-23 00:44:00,0.71057,0.7108,0.71057,0.71062,123899998.0
2007-03-23 00:45:00,0.71067,0.71073,0.71065,0.71073,53900000.0
2007-03-23 00:46:00,0.71063,0.71063,0.71057,0.71057,19200000.0
2007-03-23 00:47:00,0.7105,0.7107,0.7105,0.7107,55899999.0
2007-03-23 00:48:00,0.7107,0.71075,0.71065,0.71065,53299999.0
2007-03-23 00:49:00,0.71066,0.71066,0.71053,0.71053,41400000.0
2007-03-23 00:50:00,0.7106,0.7106,0.7106,0.7106,13500000.0
2007-03-23 00:51:00,0.71067,0.71077,0.71065,0.71068,62700000.0
2007-03-23 00:52:00,0.71028,0.71063,0.71026,0.71047,114900000.0
2007-03-23 00:53:00,0.71055,0.71061,0.71031,0.71061,32400000.0
2007-03-23 00:54:00,0.71061,0.71072,0.71056,0.71072,75200000.0
2007-03-23 00:55:00,0.71074,0.71074,0.71056,0.71056,47999999.0
2007-03-23 00:56:00,0.71027,0.7105,0.71007,0.71047,104499999.0
2007-03-23 00:57:00,0.7106,0.71069,0.71057,0.71057,82000000.0
2007-03-23 00:58:00,0.71071,0.71071,0.71056,0.71067,37900000.0
2007-03-23 00:59:00,0.71051,0.71055,0.71028,0.71044,130700000.0
2007-03-23 01:00:00,0.71064,0.71064,0.71051,0.7106,119599999.0
2007-03-23 01:01:00,0.71061,0.71061,0.71061,0.71061,31199999.0
2007-03-23 01:02:00,0.71074,0.71087,0.71074,0.71077,55500000.0
2007-03-23 01:03:00,0.71069,0.71069,0.71063,0.71067,72499998.0
2007-03-23 01:04:00,0.71063,0.71076,0.71063,0.71069,67300001.0
2007-03-23 01:05:00,0.71057,0.71066,0.71054,0.71054,68700000.0
2007-03-23 01:06:00,0.71062,0.71062,0.71038,0.71043,182200000.0
2007-03-23 01:07:00,0.71055,0.71055,0.71039,0.71039,53600000.0
2007-03-23 01:08:00,0.71027,0.71031,0.71017,0.71017,67400000.0
2007-03-23 01:09:00,0.7102,0.71029,0.71017,0.71028,98000000.0
2007-03-23 01:10:00,0.71037,0.71037,0.7102,0.7102,50200000.0
2007-03-23 01:11:00,0.71027,0.71036,0.71024,0.71025,110599999.0
2007-03-23 01:12:00,0.7103,0.71035,0.71025,0.71035,91200001.0
2007-03-23 01:13:00,0.71032,0.71034,0.7102,0.71028,78099999.0
2007-03-23 01:14:00,0.71014,0.7104,0.71014,0.71037,217999996.0
2007-03-23 01:15:00,0.71027,0.7103,0.7102,0.7102,89299999.0
2007-03-23 01:16:00,0.71014,0.71035,0.71011,0.7102,105600000.0
2007-03-23 01:17:00,0.7102,0.71028,0.7102,0.71028,75500000.0
2007-03-23 01:18:00,0.71039,0.71039,0.71031,0.71031,27900000.0
2007-03-23 01:19:00,0.71033,0.71045,0.71022,0.7104,98500000.0
2007-03-23 01:20:00,0.7104,0.71045,0.71035,0.71045,73400002.0
2007-03-23 01:21:00,0.71032,0.71043,0.71025,0.71025,53100000.0
2007-03-23 01:22:00,0.71042,0.71042,0.7103,0.7103,95500000.0
2007-03-23 01:23:00,0.71037,0.71037,0.7103,0.7103,53299999.0
2007-03-23 01:24:00,0.7104,0.71045,0.7104,0.71045,50399997.0
2007-03-23 01:25:00,0.71045,0.7105,0.71035,0.7104,90200002.0
2007-03-23 01:26:00,0.71047,0.71053,0.71038,0.71053,93400002.0
2007-03-23 01:27:00,0.71057,0.71057,0.7105,0.7105,31100000.0
2007-03-23 01:28:00,0.71045,0.71055,0.71045,0.71055,66600003.0
2007-03-23 01:29:00,0.71053,0.71062,0.71053,0.71062,40700001.0
2007-03-23 01:30:00,0.71065,0.71065,0.7106,0.71065,68199999.0
2007-03-23 01:31:00,0.71063,0.71064,0.71063,0.71064,40700001.0
2007-03-23 01:32:00,0.71058,0.71058,0.71028,0.71032,56500001.0
2007-03-23 01:33:00,0.71043,0.71048,0.71036,0.71036,130600000.0
2007-03-23 01:34:00,0.71051,0.7106,0.71044,0.7106,114499999.0
2007-03-23 01:35:00,0.71053,0.71053,0.71052,0.71052,27800000.0
2007-03-23 01:36:00,0.71031,0.71045,0.71017,0.71036,84900001.0
2007-03-23 01:37:00,0.71043,0.71053,0.71037,0.71045,78099999.0
2007-03-23 01:38:00,0.71047,0.71063,0.71047,0.71053,48700000.0
2007-03-23 01:39:00,0.71065,0.71065,0.71054,0.71054,36400000.0
2007-03-23 01:40:00,0.7106,0.71063,0.71057,0.71059,117800002.0
2007-03-23 01:41:00,0.7106,0.7107,0.71055,0.71055,207600000.0
2007-03-23 01:42:00,0.71067,0.71078,0.71067,0.71078,9600000.0
2007-03-23 01:43:00,0.71087,0.71105,0.71079,0.71085,124300000.0
2007-03-23 01:44:00,0.71069,0.71078,0.71069,0.71069,62499999.0
2007-03-23 01:45:00,0.71078,0.71086,0.71075,0.7108,96200000.0
2007-03-23 01:46:00,0.71083,0.71092,0.71083,0.71086,76300000.0
2007-03-23 01:47:00,0.7107,0.71083,0.71065,0.7108,71700000.0
2007-03-23 01:48:00,0.7108,0.7108,0.7108,0.7108,2400000.0
2007-03-23 01:49:00,0.71088,0.71104,0.7108,0.71095,122400001.0
2007-03-23 01:50:00,0.71082,0.71105,0.71082,0.71105,21399999.0
2007-03-23 01:51:00,0.71113,0.71113,0.711,0.71105,72500000.0
2007-03-23 01:52:00,0.71126,0.71159,0.71118,0.71121,107500000.0
2007-03-23 01:53:00,0.71112,0.71116,0.71105,0.7111,90900000.0
2007-03-23 01:54:00,0.71117,0.71118,0.71101,0.7111,107199999.0
2007-03-23 01:55:00,0.71117,0.71118,0.71109,0.71109,59300001.0
2007-03-23 01:56:00,0.71093,0.71106,0.71093,0.71095,58099999.0
2007-03-23 01:57:00,0.71092,0.71099,0.71092,0.71092,33499999.0
2007-03-23 01:58:00,0.71092,0.71092,0.71081,0.71081,72900001.0
2007-03-23 01:59:00,0.71092,0.71102,0.7109,0.71102,25500000.0
2007-03-23 02:00:00,0.71098,0.71108,0.7109,0.71105,97800001.0
2007-03-23 02:01:00,0.71108,0.71113,0.71099,0.71112,46100000.0
2007-03-23 02:02:00,0.71086,0.71105,0.71085,0.71103,166799999.0
2007-03-23 02:03:00,0.71108,0.7111,0.71088,0.7109,98099997.0
2007-03-23 02:04:00,0.71115,0.71122,0.71115,0.71117,63200000.0
2007-03-23 02:05:00,0.71121,0.71129,0.71115,0.71115,45100000.0
2007-03-23 02:06:00,0.71118,0.71118,0.7111,0.71118,67400001.0
2007-03-23 02:07:00,0.71119,0.71121,0.71113,0.71113,73000000.0
2007-03-23 02:08:00,0.71106,0.71122,0.711,0.71114,139400001.0
2007-03-23 02:09:00,0.71111,0.71118,0.7111,0.71111,147400001.0
2007-03-23 02:10:00,0.71115,0.71118,0.71115,0.71117,36600000.0
2007-03-23 02:11:00,0.71104,0.7111,0.71096,0.71101,75900000.0
2007-03-23 02:12:00,0.71104,0.71115,0.71101,0.71108,49300000.0
2007-03-23 02:13:00,0.7111,0.71118,0.7111,0.71118,51200000.0
2007-03-23 02:14:00,0.71117,0.71117,0.71092,0.71105,86400000.0
2007-03-23 02:15:00,0.71098,0.71098,0.71087,0.71087,36600001.0
2007-03-23 02:16:00,0.7108,0.71096,0.71077,0.71096,55700000.0
2007-03-23 02:17:00,0.7109,0.71095,0.7108,0.71095,44000000.0
2007-03-23 02:18:00,0.71085,0.71104,0.71085,0.71103,66300000.0
2007-03-23 02:19:00,0.71088,0.71092,0.7107,0.71092,79799998.0
2007-03-23 02:20:00,0.71083,0.71091,0.71074,0.71091,122800000.0
2007-03-23 02:21:00,0.71097,0.71097,0.71083,0.71083,39700000.0
2007-03-23 02:22:00,0.71095,0.711,0.7109,0.71095,69100001.0
2007-03-23 02:23:00,0.7109,0.7109,0.71077,0.71077,63599999.0
2007-03-23 02:24:00,0.71086,0.71092,0.71084,0.71092,60300001.0
2007-03-23 02:25:00,0.71093,0.71095,0.7109,0.7109,38000000.0
2007-03-23 02:26:00,0.71095,0.71101,0.7108,0.71092,50900000.0
2007-03-23 02:27:00,0.71086,0.71105,0.71078,0.71078,129200000.0
2007-03-23 02:28:00,0.7109,0.71095,0.71087,0.7109,83799999.0
2007-03-23 02:29:00,0.71095,0.71095,0.71085,0.71085,77100000.0
2007-03-23 02:30:00,0.711,0.711,0.711,0.711,12800000.0
2007-03-23 02:31:00,0.71102,0.71102,0.71092,0.71092,62700001.0
2007-03-23 02:32:00,0.71085,0.7109,0.71085,0.7109,37400001.0
2007-03-23 02:33:00,0.71089,0.71095,0.71087,0.71095,75900002.0
2007-03-23 02:34:00,0.7109,0.711,0.71085,0.7109,124700004.0
2007-03-23 02:35:00,0.7109,0.71095,0.7109,0.71095,23199999.0
2007-03-23 02:36:00,0.71096,0.71096,0.71079,0.71079,38999999.0
2007-03-23 02:37:00,0.71082,0.71085,0.71075,0.71075,77699998.0
2007-03-23 02:38:00,0.71077,0.7108,0.71069,0.71069,62900001.0
2007-03-23 02:39:00,0.71069,0.71082,0.71069,0.71072,37500000.0
2007-03-23 02:40:00,0.71065,0.71065,0.71047,0.71047,47700000.0
2007-03-23 02:41:00,0.71064,0.71064,0.71058,0.71059,100500000.0
2007-03-23 02:42:00,0.71065,0.71073,0.71065,0.71069,78099999.0
2007-03-23 02:43:00,0.71078,0.71081,0.71057,0.71057,111799999.0
2007-03-23 02:44:00,0.71064,0.71074,0.71064,0.71069,54100000.0
2007-03-23 02:45:00,0.71072,0.71079,0.71068,0.71068,41300000.0
2007-03-23 02:46:00,0.71082,0.71084,0.71078,0.7108,118999999.0
2007-03-23 02:47:00,0.7108,0.71086,0.71061,0.71075,84099999.0
2007-03-23 02:48:00,0.71085,0.7109,0.7108,0.7109,46499999.0
2007-03-23 02:49:00,0.71074,0.71077,0.71073,0.71077,30400000.0
2007-03-23 02:50:00,0.71067,0.71079,0.71067,0.71071,52500000.0
2007-03-23 02:51:00,0.71083,0.71083,0.71073,0.71077,89700001.0
2007-03-23 02:52:00,0.71083,0.71083,0.7107,0.71076,101900001.0
2007-03-23 02:53:00,0.71078,0.71078,0.71076,0.71077,42500001.0
2007-03-23 02:54:00,0.71082,0.71082,0.71067,0.71072,56100000.0
2007-03-23 02:55:00,0.71063,0.71079,0.71063,0.71066,99200000.0
2007-03-23 02:56:00,0.71075,0.71077,0.71065,0.71075,63500000.0
2007-03-23 02:57:00,0.71073,0.71073,0.7107,0.7107,19600000.0
2007-03-23 02:58:00,0.7108,0.71088,0.71074,0.71074,43200000.0
2007-03-23 02:59:00,0.71081,0.71084,0.71081,0.71084,20700000.0
2007-03-23 03:00:00,0.71065,0.71073,0.71052,0.71073,56200000.0
2007-03-23 03:01:00,0.71089,0.71094,0.71074,0.71074,80800000.0
2007-03-23 03:02:00,0.71089,0.71112,0.71089,0.71101,139499996.0
2007-03-23 03:03:00,0.71104,0.71132,0.71104,0.71114,95000001.0
2007-03-23 03:04:00,0.71114,0.71131,0.71114,0.71131,49400001.0
2007-03-23 03:05:00,0.71124,0.71127,0.71114,0.71127,112300002.0
2007-03-23 03:06:00,0.71118,0.71118,0.71114,0.71118,44499998.0
2007-03-23 03:07:00,0.71106,0.71114,0.71102,0.71102,50500000.0
2007-03-23 03:08:00,0.71108,0.71108,0.71107,0.71107,15400000.0
2007-03-23 03:09:00,0.71095,0.71095,0.71085,0.71085,39099999.0
2007-03-23 03:10:00,0.71085,0.71085,0.7107,0.7107,97899999.0
2007-03-23 03:11:00,0.71062,0.7109,0.71062,0.71073,126600001.0
2007-03-23 03:12:00,0.71092,0.71093,0.71092,0.71093,25500000.0
2007-03-23 03:13:00,0.71103,0.71105,0.711,0.711,74600002.0
2007-03-23 03:14:00,0.711,0.71113,0.711,0.71113,93099999.0
2007-03-23 03:15:00,0.71108,0.71108,0.71097,0.71098,96299999.0
2007-03-23 03:16:00,0.71088,0.71116,0.71084,0.71109,92300000.0
2007-03-23 03:17:00,0.71107,0.71107,0.71086,0.71091,132799999.0
2007-03-23 03:18:00,0.71094,0.71099,0.71094,0.71099,15800000.0
2007-03-23 03:19:00,0.71099,0.71111,0.71091,0.71091,98600000.0
2007-03-23 03:20:00,0.71103,0.71109,0.71098,0.71107,99999999.0
2007-03-23 03:21:00,0.71102,0.71102,0.71091,0.71098,182200004.0
2007-03-23 03:22:00,0.71093,0.711,0.71085,0.71091,59600000.0
2007-03-23 03:23:00,0.71096,0.71102,0.71083,0.71083,59799999.0
2007-03-23 03:24:00,0.71079,0.71089,0.71076,0.71089,34300000.0
2007-03-23 03:25:00,0.71093,0.71103,0.71093,0.71103,32699999.0
2007-03-23 03:26:00,0.71085,0.7109,0.71062,0.71085,88399999.0
2007-03-23 03:27:00,0.71092,0.71092,0.71074,0.71081,110499998.0
2007-03-23 03:28:00,0.71088,0.71093,0.71071,0.71088,71999998.0
2007-03-23 03:29:00,0.7109,0.71093,0.71077,0.71092,89000000.0
2007-03-23 03:30:00,0.71083,0.71083,0.7107,0.7107,79300000.0
2007-03-23 03:31:00,0.71084,0.71084,0.71073,0.71082,71600000.0
2007-03-23 03:32:00,0.71065,0.71081,0.71055,0.71081,95600000.0
2007-03-23 03:33:00,0.71085,0.71085,0.71075,0.71075,43100001.0
2007-03-23 03:34:00,0.71078,0.71078,0.71072,0.71072,13800000.0
2007-03-23 03:35:00,0.71044,0.71072,0.71044,0.71055,95000001.0
2007-03-23 03:36:00,0.71075,0.71083,0.71071,0.71083,70200000.0
2007-03-23 03:37:00,0.71042,0.71066,0.71042,0.71063,105900001.0
2007-03-23 03:38:00,0.71076,0.71077,0.71058,0.71077,29300000.0
2007-03-23 03:39:00,0.71076,0.71076,0.71062,0.71062,48599998.0
2007-03-23 03:40:00,0.71059,0.71079,0.71059,0.7107,67699999.0
2007-03-23 03:41:00,0.71069,0.71069,0.71053,0.71053,64300001.0
2007-03-23 03:42:00,0.71063,0.71069,0.71056,0.71061,62299999.0
2007-03-23 03:43:00,0.71062,0.71063,0.71056,0.71056,44700000.0
2007-03-23 03:44:00,0.71056,0.71065,0.71045,0.71065,98300001.0
2007-03-23 03:45:00,0.71074,0.71076,0.71062,0.71065,113199997.0
2007-03-23 03:46:00,0.71075,0.7108,0.7107,0.7107,109899999.0
2007-03-23 03:47:00,0.7107,0.71075,0.71065,0.71075,95900000.0
2007-03-23 03:48:00,0.71066,0.71073,0.71066,0.71073,44999999.0
2007-03-23 03:49:00,0.71064,0.71067,0.71042,0.71042,108899998.0
2007-03-23 03:50:00,0.71041,0.71052,0.71035,0.71052,122199999.0
2007-03-23 03:51:00,0.71045,0.71055,0.71045,0.7105,76600000.0
2007-03-23 03:52:00,0.71045,0.71054,0.71039,0.71054,214899998.0
2007-03-23 03:53:00,0.71063,0.71071,0.71061,0.71071,46300000.0
2007-03-23 03:54:00,0.71066,0.71073,0.7106,0.71073,97500002.0
2007-03-23 03:55:00,0.71071,0.71071,0.71046,0.71046,99899998.0
2007-03-23 03:56:00,0.71059,0.71069,0.71051,0.71051,37100001.0
2007-03-23 03:57:00,0.71049,0.71061,0.71047,0.71047,97099999.0
2007-03-23 03:58:00,0.71058,0.7107,0.71058,0.71068,66000000.0
2007-03-23 03:59:00,0.71075,0.71075,0.7107,0.71075,58300001.0
2007-03-23 04:00:00,0.7107,0.71089,0.71054,0.71089,72500000.0
2007-03-23 04:01:00,0.71089,0.71098,0.71082,0.71096,45600000.0
2007-03-23 04:02:00,0.71095,0.71095,0.71072,0.71078,90499999.0
2007-03-23 04:03:00,0.71083,0.71083,0.71074,0.71077,45099999.0
2007-03-23 04:04:00,0.71072,0.71072,0.71053,0.7106,49600000.0
2007-03-23 04:05:00,0.71059,0.71077,0.71029,0.71029,83200000.0
2007-03-23 04:06:00,0.71061,0.71069,0.71061,0.71062,129300002.0
2007-03-23 04:07:00,0.71074,0.71074,0.71062,0.71074,112499999.0
2007-03-23 04:08:00,0.7108,0.71088,0.7107,0.71088,90400001.0
2007-03-23 04:09:00,0.71067,0.71067,0.71063,0.71063,34200000.0
2007-03-23 04:10:00,0.71064,0.71087,0.71064,0.71081,72599999.0
2007-03-23 04:11:00,0.71075,0.71082,0.71058,0.71058,86700000.0
2007-03-23 04:12:00,0.71058,0.71079,0.71058,0.71062,149299996.0
2007-03-23 04:13:00,0.71058,0.71076,0.71058,0.71062,79700000.0
2007-03-23 04:14:00,0.7106,0.71065,0.7106,0.7106,81400000.0
2007-03-23 04:15:00,0.7106,0.71065,0.71055,0.71055,45000000.0
2007-03-23 04:16:00,0.71068,0.71081,0.71059,0.71081,76600000.0
2007-03-23 04:17:00,0.71073,0.71093,0.71073,0.71093,35800000.0
2007-03-23 04:18:00,0.71093,0.71095,0.7108,0.71095,72900001.0
2007-03-23 04:19:00,0.7109,0.71102,0.71088,0.71088,46200000.0
2007-03-23 04:20:00,0.71079,0.71086,0.71079,0.71086,47500000.0
2007-03-23 04:21:00,0.71093,0.711,0.7108,0.7108,122200002.0
2007-03-23 04:22:00,0.71088,0.71091,0.71069,0.71087,63700000.0
2007-03-23 04:23:00,0.71085,0.71091,0.71084,0.71088,148999999.0
2007-03-23 04:24:00,0.71078,0.71078,0.71076,0.71078,40500000.0
2007-03-23 04:25:00,0.71079,0.71087,0.71068,0.71075,151100000.0
2007-03-23 04:26:00,0.71067,0.71087,0.7105,0.71087,70100000.0
2007-03-23 04:27:00,0.71077,0.71085,0.71072,0.71085,83799999.0
2007-03-23 04:28:00,0.71085,0.71085,0.71075,0.7108,113100000.0
2007-03-23 04:29:00,0.7108,0.71093,0.71072,0.71072,75099998.0
2007-03-23 04:30:00,0.71072,0.71077,0.71045,0.71045,51900002.0
2007-03-23 04:31:00,0.71077,0.71081,0.71074,0.71081,53200000.0
2007-03-23 04:32:00,0.71073,0.71079,0.7107,0.7107,67200000.0
2007-03-23 04:33:00,0.71069,0.71084,0.71069,0.71079,86200002.0
2007-03-23 04:34:00,0.7108,0.7108,0.71075,0.7108,57900002.0
2007-03-23 04:35:00,0.71082,0.71089,0.71054,0.71059,120800001.0
2007-03-23 04:36:00,0.71082,0.71089,0.7108,0.71089,27100000.0
2007-03-23 04:37:00,0.71093,0.711,0.71066,0.71073,166300002.0
2007-03-23 04:38:00,0.71093,0.71099,0.71081,0.71099,49100000.0
2007-03-23 04:39:00,0.71098,0.71098,0.71083,0.71083,42100000.0
2007-03-23 04:40:00,0.7109,0.71104,0.7109,0.71102,77999999.0
2007-03-23 04:41:00,0.71099,0.711,0.71077,0.71085,104300000.0
2007-03-23 04:42:00,0.7112,0.71125,0.71107,0.71125,83800000.0
2007-03-23 04:43:00,0.71109,0.71109,0.71076,0.71093,63100000.0
2007-03-23 04:44:00,0.71096,0.71103,0.7109,0.71096,49300000.0
2007-03-23 04:45:00,0.71103,0.71103,0.71087,0.71094,64300000.0
2007-03-23 04:46:00,0.71097,0.71113,0.71096,0.711,84000001.0
2007-03-23 04:47:00,0.71103,0.71103,0.71084,0.71088,110000000.0
2007-03-23 04:48:00,0.71073,0.71086,0.71073,0.71086,81500001.0
2007-03-23 04:49:00,0.71085,0.71085,0.7108,0.71083,41300000.0
2007-03-23 04:50:00,0.71077,0.71085,0.71075,0.71082,87999999.0
2007-03-23 04:51:00,0.71077,0.71083,0.71071,0.71081,79600000.0
2007-03-23 04:52:00,0.71068,0.71082,0.71068,0.71082,39000000.0
2007-03-23 04:53:00,0.71085,0.71085,0.7108,0.7108,35900000.0
2007-03-23 04:54:00,0.7108,0.71087,0.71075,0.7108,166900002.0
2007-03-23 04:55:00,0.71078,0.71078,0.71059,0.71068,71599999.0
2007-03-23 04:56:00,0.71063,0.71063,0.71055,0.71058,48100000.0
2007-03-23 04:57:00,0.71065,0.71072,0.71053,0.71072,86399999.0
2007-03-23 04:58:00,0.71065,0.71075,0.71065,0.71075,40300000.0
2007-03-23 04:59:00,0.71072,0.71079,0.71059,0.7106,133400000.0
2007-03-23 05:00:00,0.71055,0.71087,0.71055,0.71063,160100000.0
2007-03-23 05:01:00,0.71055,0.71071,0.71044,0.7105,72400000.0
2007-03-23 05:02:00,0.71073,0.71073,0.71056,0.7107,50300000.0
2007-03-23 05:03:00,0.71057,0.71073,0.71057,0.7107,130700000.0
2007-03-23 05:04:00,0.71052,0.7107,0.71043,0.71055,174899997.0
2007-03-23 05:05:00,0.71076,0.71085,0.71075,0.71075,120700001.0
2007-03-23 05:06:00,0.71069,0.71082,0.71064,0.71068,113999999.0
2007-03-23 05:07:00,0.71066,0.71095,0.71066,0.71082,94599999.0
2007-03-23 05:08:00,0.71097,0.71101,0.71088,0.71092,166199997.0
2007-03-23 05:09:00,0.71089,0.7109,0.71053,0.71079,221600001.0
2007-03-23 05:10:00,0.7108,0.71084,0.71075,0.71082,114100000.0
2007-03-23 05:11:00,0.71078,0.71098,0.71069,0.71073,89299999.0
2007-03-23 05:12:00,0.71077,0.71086,0.71073,0.71076,82100001.0
2007-03-23 05:13:00,0.71067,0.71095,0.71067,0.71077,215399998.0
2007-03-23 05:14:00,0.7107,0.71082,0.71061,0.71067,171099997.0
2007-03-23 05:15:00,0.71052,0.71057,0.7104,0.71044,143200000.0
2007-03-23 05:16:00,0.71038,0.71058,0.71031,0.71058,195400001.0
2007-03-23 05:17:00,0.7107,0.7107,0.7106,0.71068,66199999.0
2007-03-23 05:18:00,0.7107,0.71083,0.71069,0.71083,38900000.0
2007-03-23 05:19:00,0.71069,0.71069,0.71047,0.71058,123499999.0
2007-03-23 05:20:00,0.7107,0.7107,0.71036,0.71036,131900000.0
2007-03-23 05:21:00,0.71032,0.71049,0.71013,0.71033,220200000.0
2007-03-23 05:22:00,0.71024,0.71044,0.71024,0.71039,129100000.0
2007-03-23 05:23:00,0.71032,0.71039,0.71024,0.71028,110300000.0
2007-03-23 05:24:00,0.7103,0.7103,0.71019,0.71027,60100000.0
2007-03-23 05:25:00,0.71029,0.71041,0.7102,0.7102,74500000.0
2007-03-23 05:26:00,0.71035,0.7104,0.71022,0.7103,200600001.0
2007-03-23 05:27:00,0.71036,0.71056,0.71036,0.71054,75100000.0
2007-03-23 05:28:00,0.71052,0.71052,0.71039,0.71039,70199999.0
2007-03-23 05:29:00,0.71025,0.71027,0.7102,0.71027,165600000.0
2007-03-23 05:30:00,0.71031,0.71038,0.71027,0.71027,137599999.0
2007-03-23 05:31:00,0.71025,0.71048,0.71023,0.71047,146699999.0
2007-03-23 05:32:00,0.7104,0.71052,0.7104,0.71052,191000000.0
2007-03-23 05:33:00,0.71054,0.71054,0.71041,0.71051,80199999.0
2007-03-23 05:34:00,0.71023,0.71046,0.71023,0.71033,70900000.0
2007-03-23 05:35:00,0.71055,0.7106,0.71045,0.7106,96500001.0
2007-03-23 05:36:00,0.71055,0.71055,0.7105,0.7105,57400002.0
2007-03-23 05:37:00,0.71052,0.71057,0.7104,0.71057,27900000.0
2007-03-23 05:38:00,0.71055,0.71062,0.71045,0.71045,55500000.0
2007-03-23 05:39:00,0.71045,0.71089,0.71024,0.71089,94300001.0
2007-03-23 05:40:00,0.71084,0.71084,0.71014,0.71034,111699998.0
2007-03-23 05:41:00,0.7104,0.71042,0.71026,0.71026,104300002.0
2007-03-23 05:42:00,0.7101,0.7101,0.70986,0.70994,69100000.0
2007-03-23 05:43:00,0.70983,0.70983,0.70968,0.70968,41000000.0
2007-03-23 05:44:00,0.70971,0.70983,0.70971,0.7098,108899996.0
2007-03-23 05:45:00,0.7097,0.70981,0.7097,0.70975,33500000.0
2007-03-23 05:46:00,0.7098,0.70982,0.70962,0.7097,126800001.0
2007-03-23 05:47:00,0.70955,0.7097,0.70949,0.7097,64500001.0
2007-03-23 05:48:00,0.70982,0.70987,0.70955,0.70955,76500001.0
2007-03-23 05:49:00,0.70955,0.70969,0.70955,0.70963,77500000.0
2007-03-23 05:50:00,0.70968,0.70995,0.70968,0.70983,51399999.0
2007-03-23 05:51:00,0.71,0.71013,0.70995,0.71005,70300000.0
2007-03-23 05:52:00,0.71001,0.71012,0.71,0.71012,42300000.0
2007-03-23 05:53:00,0.71015,0.71016,0.71005,0.71005,71199998.0
2007-03-23 05:54:00,0.71013,0.71044,0.71013,0.71044,43399999.0
2007-03-23 05:55:00,0.71017,0.71017,0.70986,0.70986,101400000.0
2007-03-23 05:56:00,0.70957,0.71023,0.70956,0.71023,167399997.0
2007-03-23 05:57:00,0.70986,0.70992,0.70969,0.70969,150499999.0
2007-03-23 05:58:00,0.70983,0.71009,0.70977,0.71009,103099997.0
2007-03-23 05:59:00,0.70994,0.70994,0.70975,0.70982,74700001.0
2007-03-23 06:00:00,0.70975,0.70975,0.70929,0.70953,143500000.0
2007-03-23 06:01:00,0.70957,0.70957,0.70936,0.7095,105400001.0
2007-03-23 06:02:00,0.7096,0.70963,0.70942,0.7095,138899999.0
2007-03-23 06:03:00,0.70949,0.70983,0.70949,0.70983,46700000.0
2007-03-23 06:04:00,0.70985,0.70989,0.70981,0.70989,154200001.0
2007-03-23 06:05:00,0.70993,0.70993,0.70984,0.70988,103299999.0
2007-03-23 06:06:00,0.70995,0.71,0.70985,0.71,151200002.0
2007-03-23 06:07:00,0.71005,0.71016,0.71,0.71008,114799998.0
2007-03-23 06:08:00,0.71019,0.71025,0.70992,0.7102,120300001.0
2007-03-23 06:09:00,0.71027,0.71029,0.71014,0.71026,82900000.0
2007-03-23 06:10:00,0.71017,0.71031,0.71014,0.71031,112299998.0
2007-03-23 06:11:00,0.71027,0.71031,0.71011,0.71031,75600000.0
2007-03-23 06:12:00,0.71033,0.71035,0.71025,0.71025,134799997.0
2007-03-23 06:13:00,0.71019,0.71025,0.70998,0.71025,84500000.0
2007-03-23 06:14:00,0.71037,0.71037,0.71013,0.71029,134000000.0
2007-03-23 06:15:00,0.71028,0.71048,0.71028,0.71038,74399999.0
2007-03-23 06:16:00,0.7103,0.7104,0.7103,0.7104,32500000.0
2007-03-23 06:17:00,0.71033,0.71038,0.7102,0.71028,55799999.0
2007-03-23 06:18:00,0.71027,0.71035,0.71022,0.71024,117900001.0
2007-03-23 06:19:00,0.71027,0.71054,0.71014,0.7103,215900001.0
2007-03-23 06:20:00,0.71025,0.71025,0.71003,0.71012,129499998.0
2007-03-23 06:21:00,0.71018,0.71042,0.71009,0.71042,139599999.0
2007-03-23 06:22:00,0.71043,0.71046,0.71035,0.71042,91299998.0
2007-03-23 06:23:00,0.7104,0.71045,0.71032,0.71042,195100001.0
2007-03-23 06:24:00,0.71033,0.71042,0.71029,0.71042,195299998.0
2007-03-23 06:25:00,0.71032,0.7105,0.71032,0.71049,145700002.0
2007-03-23 06:26:00,0.71051,0.71055,0.71039,0.71054,129199998.0
2007-03-23 06:27:00,0.71052,0.71063,0.71042,0.71063,153700002.0
2007-03-23 06:28:00,0.71053,0.71053,0.7103,0.7103,37900000.0
2007-03-23 06:29:00,0.71037,0.71052,0.71037,0.71042,122700000.0
2007-03-23 06:30:00,0.71048,0.7106,0.71047,0.7106,102900002.0
2007-03-23 06:31:00,0.71057,0.7108,0.71049,0.7108,175299999.0
2007-03-23 06:32:00,0.71075,0.71075,0.71066,0.71072,58200000.0
2007-03-23 06:33:00,0.71085,0.71085,0.71077,0.71085,169199999.0
2007-03-23 06:34:00,0.71081,0.71081,0.71064,0.71078,199099997.0
2007-03-23 06:35:00,0.71076,0.71081,0.71055,0.71081,174699999.0
2007-03-23 06:36:00,0.71084,0.71092,0.71073,0.71092,131200000.0
2007-03-23 06:37:00,0.71086,0.71096,0.71074,0.71087,152100002.0
2007-03-23 06:38:00,0.71085,0.71108,0.71074,0.711,100699999.0
2007-03-23 06:39:00,0.7109,0.711,0.71074,0.7108,107900000.0
2007-03-23 06:40:00,0.71072,0.71081,0.71071,0.71075,82900001.0
2007-03-23 06:41:00,0.7107,0.71075,0.71065,0.71075,109999999.0
2007-03-23 06:42:00,0.7108,0.71088,0.71073,0.71075,205300000.0
2007-03-23 06:43:00,0.71085,0.71085,0.71043,0.71079,119300000.0
2007-03-23 06:44:00,0.71077,0.71088,0.71077,0.71088,128600001.0
2007-03-23 06:45:00,0.71085,0.71085,0.71077,0.7108,47200000.0
2007-03-23 06:46:00,0.71085,0.71091,0.7107,0.71091,76700001.0
2007-03-23 06:47:00,0.71086,0.71086,0.71061,0.7107,119700001.0
2007-03-23 06:48:00,0.71078,0.71098,0.71051,0.71098,95500001.0
2007-03-23 06:49:00,0.711,0.71105,0.71095,0.71105,117100000.0
2007-03-23 06:50:00,0.71102,0.71102,0.71084,0.71091,149100001.0
2007-03-23 06:51:00,0.71086,0.71086,0.7106,0.71065,129600003.0
2007-03-23 06:52:00,0.71065,0.7108,0.71061,0.71077,67700000.0
2007-03-23 06:53:00,0.71072,0.71082,0.71072,0.71082,109600000.0
2007-03-23 06:54:00,0.71085,0.71085,0.71072,0.71085,114200002.0
2007-03-23 06:55:00,0.71061,0.71073,0.71055,0.71068,98599999.0
2007-03-23 06:56:00,0.71065,0.71069,0.71041,0.71054,158400000.0
2007-03-23 06:57:00,0.71075,0.71075,0.71047,0.71047,70100000.0
2007-03-23 06:58:00,0.71053,0.71074,0.71052,0.71062,131900000.0
2007-03-23 06:59:00,0.71063,0.71071,0.71044,0.71071,255599998.0
2007-03-23 07:00:00,0.7107,0.71084,0.71069,0.71078,156500000.0
2007-03-23 07:01:00,0.71072,0.7109,0.71068,0.7107,239399998.0
2007-03-23 07:02:00,0.71066,0.71085,0.71066,0.71085,49500000.0
2007-03-23 07:03:00,0.71085,0.71093,0.71076,0.71076,88100000.0
2007-03-23 07:04:00,0.7108,0.71083,0.71074,0.71075,72599998.0
2007-03-23 07:05:00,0.71089,0.71089,0.71057,0.71061,198200002.0
2007-03-23 07:06:00,0.71067,0.7108,0.71059,0.7108,252899998.0
2007-03-23 07:07:00,0.71085,0.71085,0.71075,0.71075,32699999.0
2007-03-23 07:08:00,0.71081,0.71081,0.71056,0.71056,80000001.0
2007-03-23 07:09:00,0.71063,0.71076,0.71062,0.71076,152299998.0
2007-03-23 07:10:00,0.71082,0.71082,0.71057,0.71068,84500000.0
2007-03-23 07:11:00,0.7106,0.71071,0.71059,0.71065,55200000.0
2007-03-23 07:12:00,0.71059,0.71066,0.71035,0.71066,91400001.0
2007-03-23 07:13:00,0.71055,0.71067,0.71046,0.71048,176799999.0
2007-03-23 07:14:00,0.71045,0.71047,0.71034,0.71044,102499999.0
2007-03-23 07:15:00,0.71048,0.71059,0.71043,0.71059,156100002.0
2007-03-23 07:16:00,0.7107,0.7107,0.71032,0.71032,212299998.0
2007-03-23 07:17:00,0.71053,0.71074,0.71045,0.71074,79100000.0
2007-03-23 07:18:00,0.7108,0.7109,0.71065,0.7108,270200000.0
2007-03-23 07:19:00,0.71065,0.71066,0.71047,0.71058,198400004.0
2007-03-23 07:20:00,0.71053,0.71076,0.71039,0.71076,92100002.0
2007-03-23 07:21:00,0.7108,0.71089,0.71071,0.71076,209300002.0
2007-03-23 07:22:00,0.71051,0.71058,0.71046,0.71057,168399998.0
2007-03-23 07:23:00,0.71075,0.71076,0.71054,0.71057,161800001.0
2007-03-23 07:24:00,0.71059,0.71072,0.7105,0.71068,71700000.0
2007-03-23 07:25:00,0.71055,0.71081,0.71041,0.71075,111699998.0
2007-03-23 07:26:00,0.71061,0.71061,0.71033,0.71052,188800001.0
2007-03-23 07:27:00,0.7107,0.71072,0.71062,0.71066,102299998.0
2007-03-23 07:28:00,0.71095,0.71101,0.7104,0.71101,221699998.0
2007-03-23 07:29:00,0.71086,0.71087,0.71049,0.7107,259199998.0
2007-03-23 07:30:00,0.7107,0.711,0.71058,0.71076,269000001.0
2007-03-23 07:31:00,0.71089,0.71092,0.71047,0.71047,89999999.0
2007-03-23 07:32:00,0.71072,0.71075,0.71059,0.71071,95099999.0
2007-03-23 07:33:00,0.71078,0.71082,0.71061,0.71078,122500003.0
2007-03-23 07:34:00,0.71088,0.71093,0.71061,0.71093,135600001.0
2007-03-23 07:35:00,0.71084,0.71084,0.71077,0.71077,46000000.0
2007-03-23 07:36:00,0.7109,0.71095,0.71081,0.71081,77900000.0
2007-03-23 07:37:00,0.71088,0.71107,0.71086,0.71107,162599996.0
2007-03-23 07:38:00,0.711,0.71105,0.711,0.71105,89700000.0
2007-03-23 07:39:00,0.71099,0.71099,0.71085,0.71085,52000000.0
2007-03-23 07:40:00,0.71073,0.71089,0.7107,0.71089,48200000.0
2007-03-23 07:41:00,0.71087,0.7109,0.71075,0.71075,126499999.0
2007-03-23 07:42:00,0.71069,0.7108,0.71061,0.7107,255499999.0
2007-03-23 07:43:00,0.71069,0.71086,0.71064,0.71083,306099998.0
2007-03-23 07:44:00,0.71078,0.71082,0.71068,0.71068,67699999.0
2007-03-23 07:45:00,0.71053,0.7107,0.71046,0.71046,108400000.0
2007-03-23 07:46:00,0.71049,0.71067,0.71049,0.71065,100799998.0
2007-03-23 07:47:00,0.71071,0.71075,0.71058,0.71075,95799999.0
2007-03-23 07:48:00,0.71065,0.71072,0.71054,0.71054,116700001.0
2007-03-23 07:49:00,0.71065,0.71065,0.7106,0.7106,98700001.0
2007-03-23 07:50:00,0.71062,0.7108,0.71062,0.71078,108199997.0
2007-03-23 07:51:00,0.71058,0.71059,0.71051,0.71051,69700002.0
2007-03-23 07:52:00,0.71061,0.7109,0.71061,0.7109,170199996.0
2007-03-23 07:53:00,0.71096,0.71098,0.71069,0.71069,278199996.0
2007-03-23 07:54:00,0.71073,0.7109,0.71073,0.71086,141799998.0
2007-03-23 07:55:00,0.71094,0.71097,0.71081,0.71092,110800000.0
2007-03-23 07:56:00,0.7109,0.71098,0.71087,0.71098,73400000.0
2007-03-23 07:57:00,0.71085,0.71092,0.7108,0.7108,123500000.0
2007-03-23 07:58:00,0.71056,0.71103,0.71055,0.71063,125700001.0
2007-03-23 07:59:00,0.71058,0.71096,0.71058,0.71072,200899998.0
2007-03-23 08:00:00,0.71087,0.71087,0.71073,0.71077,75300000.0
2007-03-23 08:01:00,0.71072,0.71083,0.71072,0.71079,240799995.0
2007-03-23 08:02:00,0.71077,0.71078,0.7106,0.7106,182100001.0
2007-03-23 08:03:00,0.71066,0.71104,0.71056,0.71093,204600000.0
2007-03-23 08:04:00,0.7105,0.71071,0.71048,0.71071,313700000.0
2007-03-23 08:05:00,0.71069,0.71091,0.71069,0.71075,158500000.0
2007-03-23 08:06:00,0.71055,0.71077,0.71055,0.71077,91599998.0
2007-03-23 08:07:00,0.7107,0.7107,0.71048,0.71048,185699998.0
2007-03-23 08:08:00,0.71061,0.7107,0.7106,0.71065,230900000.0
2007-03-23 08:09:00,0.7107,0.71079,0.71048,0.71056,91699999.0
2007-03-23 08:10:00,0.71072,0.71085,0.71072,0.71078,99600001.0
2007-03-23 08:11:00,0.71084,0.71084,0.71073,0.71074,71400000.0
2007-03-23 08:12:00,0.71081,0.71105,0.71062,0.71105,94800002.0
2007-03-23 08:13:00,0.71095,0.71101,0.71087,0.71091,91400001.0
2007-03-23 08:14:00,0.71096,0.71096,0.71089,0.7109,33499999.0
2007-03-23 08:15:00,0.71078,0.71084,0.71052,0.71061,150000001.0
2007-03-23 08:16:00,0.71055,0.71099,0.7105,0.71099,99900001.0
2007-03-23 08:17:00,0.71094,0.71106,0.71085,0.71088,147100000.0
2007-03-23 08:18:00,0.71085,0.71085,0.71052,0.71055,135200002.0
2007-03-23 08:19:00,0.71074,0.7109,0.71069,0.71072,115800001.0
2007-03-23 08:20:00,0.7107,0.71079,0.71057,0.71057,186099999.0
2007-03-23 08:21:00,0.71077,0.71081,0.71073,0.71073,104100000.0
2007-03-23 08:22:00,0.71067,0.71067,0.71049,0.71049,163700000.0
2007-03-23 08:23:00,0.71047,0.71055,0.71041,0.71052,109200001.0
2007-03-23 08:24:00,0.7106,0.71075,0.71055,0.71075,110400000.0
2007-03-23 08:25:00,0.7107,0.7107,0.71053,0.71065,203000003.0
2007-03-23 08:26:00,0.7107,0.71073,0.71062,0.71062,72799999.0
2007-03-23 08:27:00,0.7107,0.71075,0.71062,0.7107,106000001.0
2007-03-23 08:28:00,0.7107,0.71072,0.7107,0.71072,14300000.0
2007-03-23 08:29:00,0.7107,0.71077,0.71065,0.71075,89900001.0
2007-03-23 08:30:00,0.7108,0.71084,0.7107,0.71075,80900000.0
2007-03-23 08:31:00,0.71073,0.71073,0.71056,0.71056,134099999.0
2007-03-23 08:32:00,0.71072,0.7109,0.71072,0.71079,107200000.0
2007-03-23 08:33:00,0.71074,0.71087,0.71069,0.71069,123700000.0
2007-03-23 08:34:00,0.71069,0.71081,0.71063,0.71081,127499999.0
2007-03-23 08:35:00,0.71077,0.71077,0.71068,0.71068,137499999.0
2007-03-23 08:36:00,0.71067,0.71086,0.71067,0.71085,79000001.0
2007-03-23 08:37:00,0.7108,0.7108,0.71068,0.71073,111600001.0
2007-03-23 08:38:00,0.71068,0.71079,0.71057,0.71076,102400000.0
2007-03-23 08:39:00,0.71073,0.71089,0.71073,0.71086,190799996.0
2007-03-23 08:40:00,0.71084,0.71089,0.71082,0.71088,73000001.0
2007-03-23 08:41:00,0.71095,0.71095,0.71095,0.71095,60999998.0
2007-03-23 08:42:00,0.71096,0.71103,0.71087,0.71103,62800000.0
2007-03-23 08:43:00,0.71102,0.71111,0.71094,0.71108,104300000.0
2007-03-23 08:44:00,0.7111,0.71115,0.71105,0.7111,122499999.0
2007-03-23 08:45:00,0.71107,0.7111,0.71099,0.7111,39700000.0
2007-03-23 08:46:00,0.71127,0.71153,0.71127,0.71149,127499999.0
2007-03-23 08:47:00,0.71149,0.71149,0.71128,0.71135,117900000.0
2007-03-23 08:48:00,0.71123,0.71124,0.71108,0.71124,62900000.0
2007-03-23 08:49:00,0.71135,0.7115,0.71135,0.7115,50299999.0
2007-03-23 08:50:00,0.7115,0.7115,0.71137,0.71143,69300001.0
2007-03-23 08:51:00,0.71156,0.71164,0.71152,0.71155,89100000.0
2007-03-23 08:52:00,0.71158,0.71181,0.71157,0.71181,205800001.0
2007-03-23 08:53:00,0.71176,0.7118,0.71154,0.7118,316700001.0
2007-03-23 08:54:00,0.7118,0.7118,0.71148,0.71148,127099999.0
2007-03-23 08:55:00,0.71151,0.71221,0.71151,0.71211,102500000.0
2007-03-23 08:56:00,0.71209,0.71226,0.71193,0.71212,259799998.0
2007-03-23 08:57:00,0.712,0.712,0.71168,0.71186,109899999.0
2007-03-23 08:58:00,0.71193,0.71203,0.71185,0.71185,117499998.0
2007-03-23 08:59:00,0.71184,0.71195,0.71173,0.71195,99700000.0
2007-03-23 09:00:00,0.71209,0.71231,0.71204,0.71215,170900001.0
2007-03-23 09:01:00,0.71213,0.71237,0.71213,0.71237,97799999.0
2007-03-23 09:02:00,0.71236,0.71236,0.71217,0.71233,54099999.0
2007-03-23 09:03:00,0.71242,0.71247,0.71228,0.71232,65300000.0
2007-03-23 09:04:00,0.71241,0.71241,0.71216,0.71221,141099999.0
2007-03-23 09:05:00,0.71215,0.71215,0.71167,0.71199,128200000.0
2007-03-23 09:06:00,0.71174,0.71188,0.71165,0.71165,147600000.0
2007-03-23 09:07:00,0.71173,0.71191,0.71173,0.71191,109000002.0
2007-03-23 09:08:00,0.71197,0.71197,0.71176,0.71193,137900000.0
2007-03-23 09:09:00,0.7118,0.71196,0.7118,0.71187,147200001.0
2007-03-23 09:10:00,0.71193,0.71199,0.71182,0.71182,123199999.0
2007-03-23 09:11:00,0.71194,0.71212,0.71178,0.71179,147000001.0
2007-03-23 09:12:00,0.7119,0.7119,0.71175,0.71188,118500001.0
2007-03-23 09:13:00,0.71173,0.7119,0.71147,0.71175,170399997.0
2007-03-23 09:14:00,0.71162,0.71183,0.7113,0.71183,491500000.0
2007-03-23 09:15:00,0.71178,0.7119,0.71176,0.71185,268500002.0
2007-03-23 09:16:00,0.71183,0.71197,0.7116,0.7118,784499997.0
2007-03-23 09:17:00,0.71178,0.71178,0.7117,0.7117,78200000.0
2007-03-23 09:18:00,0.71168,0.71184,0.71166,0.71179,243899996.0
2007-03-23 09:19:00,0.7118,0.71183,0.71173,0.71177,112400001.0
2007-03-23 09:20:00,0.71171,0.71173,0.71156,0.71157,289499999.0
2007-03-23 09:21:00,0.71159,0.71161,0.7115,0.71161,89100000.0
2007-03-23 09:22:00,0.71155,0.71157,0.71138,0.71157,53600000.0
2007-03-23 09:23:00,0.71157,0.71167,0.71155,0.71167,143700002.0
2007-03-23 09:24:00,0.71175,0.71185,0.71175,0.7118,135800002.0
2007-03-23 09:25:00,0.71182,0.71182,0.7116,0.71163,40400000.0
2007-03-23 09:26:00,0.71146,0.71154,0.71136,0.71151,259399997.0
2007-03-23 09:27:00,0.71137,0.71143,0.71113,0.71143,74599999.0
2007-03-23 09:28:00,0.71151,0.71166,0.71142,0.71166,205200000.0
2007-03-23 09:29:00,0.71145,0.71176,0.71145,0.71148,136199998.0
2007-03-23 09:30:00,0.71143,0.71159,0.71138,0.71143,243800001.0
2007-03-23 09:31:00,0.71144,0.71154,0.71133,0.71143,186100001.0
2007-03-23 09:32:00,0.71142,0.71171,0.71139,0.71139,184400000.0
2007-03-23 09:33:00,0.71141,0.71153,0.71132,0.71137,197200000.0
2007-03-23 09:34:00,0.71143,0.71145,0.71116,0.7113,278100001.0
2007-03-23 09:35:00,0.71144,0.71167,0.71142,0.71148,181300001.0
2007-03-23 09:36:00,0.71149,0.71163,0.71126,0.71135,361100002.0
2007-03-23 09:37:00,0.71146,0.71163,0.71141,0.71141,126900000.0
2007-03-23 09:38:00,0.7114,0.71156,0.7114,0.71141,152200000.0
2007-03-23 09:39:00,0.7114,0.7114,0.71124,0.7114,98800001.0
2007-03-23 09:40:00,0.71148,0.71158,0.71136,0.71158,249799998.0
2007-03-23 09:41:00,0.71142,0.71163,0.71142,0.71158,364700001.0
2007-03-23 09:42:00,0.71153,0.71166,0.71148,0.7115,203899998.0
2007-03-23 09:43:00,0.71149,0.71168,0.71141,0.71156,306700001.0
2007-03-23 09:44:00,0.71161,0.71181,0.71137,0.71155,173300001.0
2007-03-23 09:45:00,0.7118,0.7118,0.71159,0.71177,179899998.0
2007-03-23 09:46:00,0.7118,0.71217,0.71173,0.71217,63299999.0
2007-03-23 09:47:00,0.71225,0.71229,0.71197,0.71197,95799999.0
2007-03-23 09:48:00,0.71188,0.71198,0.71182,0.71198,65399999.0
2007-03-23 09:49:00,0.71196,0.71196,0.71182,0.71188,127399997.0
2007-03-23 09:50:00,0.71196,0.71199,0.71177,0.71199,122200000.0
2007-03-23 09:51:00,0.71195,0.7121,0.71195,0.71204,182000001.0
2007-03-23 09:52:00,0.71207,0.71209,0.71184,0.71187,312899999.0
2007-03-23 09:53:00,0.71189,0.71202,0.7118,0.71202,126399999.0
2007-03-23 09:54:00,0.71201,0.71217,0.71193,0.71213,364700005.0
2007-03-23 09:55:00,0.71202,0.71214,0.71199,0.71201,200699998.0
2007-03-23 09:56:00,0.71203,0.71214,0.71196,0.71207,248500000.0
2007-03-23 09:57:00,0.7121,0.71215,0.71202,0.71215,166300001.0
2007-03-23 09:58:00,0.71211,0.71212,0.71198,0.71208,70899999.0
2007-03-23 09:59:00,0.71211,0.71212,0.71191,0.71196,123699997.0
2007-03-23 10:00:00,0.71185,0.71201,0.71173,0.71198,97500001.0
2007-03-23 10:01:00,0.71186,0.71189,0.71172,0.71189,122399997.0
2007-03-23 10:02:00,0.71207,0.71229,0.71207,0.71223,45599999.0
2007-03-23 10:03:00,0.71203,0.71203,0.7119,0.71192,51900000.0
2007-03-23 10:04:00,0.71204,0.71218,0.71204,0.71212,66300000.0
2007-03-23 10:05:00,0.71211,0.71225,0.71207,0.71215,101500000.0
2007-03-23 10:06:00,0.71231,0.71231,0.71208,0.71224,54600001.0
2007-03-23 10:07:00,0.71212,0.7123,0.71212,0.7123,70899999.0
2007-03-23 10:08:00,0.7123,0.7123,0.71222,0.71222,27900000.0
2007-03-23 10:09:00,0.71233,0.71245,0.71214,0.71241,107300001.0
2007-03-23 10:10:00,0.71245,0.71245,0.71219,0.71222,64800000.0
2007-03-23 10:11:00,0.71215,0.71217,0.71212,0.71217,27099999.0
2007-03-23 10:12:00,0.71225,0.71232,0.71214,0.71232,81000001.0
2007-03-23 10:13:00,0.71231,0.71231,0.71222,0.71231,58200000.0
2007-03-23 10:14:00,0.7124,0.71249,0.71238,0.71246,73700000.0
2007-03-23 10:15:00,0.71252,0.7128,0.71252,0.71268,83600002.0
2007-03-23 10:16:00,0.71263,0.71299,0.71263,0.71291,122000002.0
2007-03-23 10:17:00,0.71304,0.7132,0.71304,0.7132,54800001.0
2007-03-23 10:18:00,0.7134,0.7135,0.71336,0.71343,70600000.0
2007-03-23 10:19:00,0.71343,0.71353,0.71339,0.71353,68500000.0
2007-03-23 10:20:00,0.71358,0.7136,0.71349,0.71349,90199997.0
2007-03-23 10:21:00,0.71325,0.71334,0.71319,0.71319,36300000.0
2007-03-23 10:22:00,0.71306,0.71322,0.71306,0.71322,61200000.0
2007-03-23 10:23:00,0.71295,0.71319,0.71295,0.71302,96200000.0
2007-03-23 10:24:00,0.71307,0.71307,0.71293,0.71298,90899999.0
2007-03-23 10:25:00,0.71307,0.71307,0.71292,0.71292,74200000.0
2007-03-23 10:26:00,0.71273,0.71293,0.71271,0.71285,104799997.0
2007-03-23 10:27:00,0.71277,0.71284,0.71237,0.71281,97500000.0
2007-03-23 10:28:00,0.71266,0.71267,0.71259,0.71264,71999998.0
2007-03-23 10:29:00,0.71267,0.71269,0.71247,0.71247,147899999.0
2007-03-23 10:30:00,0.71257,0.71272,0.71251,0.71272,63000000.0
2007-03-23 10:31:00,0.71281,0.71281,0.71266,0.71266,114300001.0
2007-03-23 10:32:00,0.71279,0.71317,0.71246,0.71246,90100000.0
2007-03-23 10:33:00,0.71255,0.71296,0.71249,0.71249,78000002.0
2007-03-23 10:34:00,0.71272,0.71272,0.71258,0.71265,78700000.0
2007-03-23 10:35:00,0.71265,0.71272,0.71259,0.71269,52400000.0
2007-03-23 10:36:00,0.71264,0.71267,0.71254,0.71265,74800001.0
2007-03-23 10:37:00,0.71273,0.71273,0.71245,0.71267,115000001.0
2007-03-23 10:38:00,0.71259,0.71269,0.71251,0.71262,91699998.0
2007-03-23 10:39:00,0.71265,0.71265,0.71255,0.7126,74400000.0
2007-03-23 10:40:00,0.71264,0.71272,0.71264,0.7127,66900000.0
2007-03-23 10:41:00,0.71259,0.71263,0.71257,0.71261,53000000.0
2007-03-23 10:42:00,0.71255,0.71263,0.71255,0.71263,45700000.0
2007-03-23 10:43:00,0.71254,0.71259,0.71238,0.71239,75500000.0
2007-03-23 10:44:00,0.71241,0.71241,0.7121,0.7121,64599999.0
2007-03-23 10:45:00,0.71197,0.71209,0.71194,0.71199,123200000.0
2007-03-23 10:46:00,0.71176,0.71176,0.71127,0.7115,118199999.0
2007-03-23 10:47:00,0.71156,0.71167,0.71139,0.71139,113100001.0
2007-03-23 10:48:00,0.71131,0.71166,0.71131,0.71145,88899998.0
2007-03-23 10:49:00,0.71157,0.71157,0.71153,0.71155,95600000.0
2007-03-23 10:50:00,0.71172,0.71189,0.71172,0.71184,69199998.0
2007-03-23 10:51:00,0.71165,0.71179,0.7116,0.7116,59700001.0
2007-03-23 10:52:00,0.71169,0.71182,0.71149,0.71161,125999999.0
2007-03-23 10:53:00,0.71161,0.71163,0.71154,0.71163,66400000.0
2007-03-23 10:54:00,0.7116,0.7116,0.71137,0.71137,74100000.0
2007-03-23 10:55:00,0.71131,0.71144,0.71122,0.71132,108500001.0
2007-03-23 10:56:00,0.71144,0.71153,0.71128,0.71138,101400001.0
2007-03-23 10:57:00,0.71148,0.71172,0.71148,0.71171,158899997.0
2007-03-23 10:58:00,0.71178,0.71178,0.71161,0.7117,122400001.0
2007-03-23 10:59:00,0.71158,0.71202,0.71158,0.71202,88699999.0
2007-03-23 11:00:00,0.71204,0.71204,0.71167,0.71167,96700001.0
2007-03-23 11:01:00,0.71149,0.71154,0.71133,0.71149,119700000.0
2007-03-23 11:02:00,0.71134,0.71154,0.71134,0.71145,100500000.0
2007-03-23 11:03:00,0.7115,0.7115,0.71138,0.71146,116399996.0
2007-03-23 11:04:00,0.71144,0.71152,0.71139,0.71152,77600001.0
2007-03-23 11:05:00,0.71146,0.71146,0.71128,0.71137,73700001.0
2007-03-23 11:06:00,0.71132,0.71132,0.7112,0.7112,77600000.0
2007-03-23 11:07:00,0.7112,0.71139,0.71119,0.71132,60600000.0
2007-03-23 11:08:00,0.71132,0.71134,0.71129,0.71129,28699999.0
2007-03-23 11:09:00,0.71135,0.71153,0.71135,0.71143,60899999.0
2007-03-23 11:10:00,0.71152,0.71159,0.71143,0.71148,60200001.0
2007-03-23 11:11:00,0.71157,0.71157,0.71118,0.7112,117500002.0
2007-03-23 11:12:00,0.7112,0.71126,0.71107,0.71113,123500000.0
2007-03-23 11:13:00,0.71121,0.71134,0.71106,0.71109,116299998.0
2007-03-23 11:14:00,0.71111,0.71111,0.71066,0.71087,160000002.0
2007-03-23 11:15:00,0.711,0.7111,0.71094,0.7111,58800000.0
2007-03-23 11:16:00,0.71119,0.71125,0.71113,0.71125,82100000.0
2007-03-23 11:17:00,0.71126,0.71126,0.71098,0.71098,35700000.0
2007-03-23 11:18:00,0.71103,0.71114,0.71103,0.71113,71899999.0
2007-03-23 11:19:00,0.71102,0.71102,0.71052,0.71052,73700001.0
2007-03-23 11:20:00,0.71062,0.71076,0.7106,0.71068,132499998.0
2007-03-23 11:21:00,0.71079,0.7109,0.71077,0.71086,64499999.0
2007-03-23 11:22:00,0.71071,0.71091,0.7107,0.71091,88000000.0
2007-03-23 11:23:00,0.71084,0.71096,0.71084,0.71089,27700000.0
2007-03-23 11:24:00,0.7108,0.711,0.7108,0.711,59600000.0
2007-03-23 11:25:00,0.71112,0.71127,0.71108,0.71122,113800001.0
2007-03-23 11:26:00,0.71132,0.71132,0.71121,0.71122,88300000.0
2007-03-23 11:27:00,0.71133,0.71141,0.71121,0.71141,95200000.0
2007-03-23 11:28:00,0.71143,0.7115,0.71136,0.71142,108000000.0
2007-03-23 11:29:00,0.71143,0.71145,0.71124,0.71145,103300002.0
2007-03-23 11:30:00,0.71147,0.71147,0.71136,0.71141,122399996.0
2007-03-23 11:31:00,0.7116,0.7117,0.7116,0.7117,27100000.0
2007-03-23 11:32:00,0.7118,0.7118,0.71146,0.71146,65299999.0
2007-03-23 11:33:00,0.71146,0.71172,0.71146,0.71172,42299999.0
2007-03-23 11:34:00,0.71197,0.71197,0.7118,0.71188,100399999.0
2007-03-23 11:35:00,0.71191,0.71217,0.71191,0.71217,8800000.0
2007-03-23 11:36:00,0.71223,0.71236,0.71213,0.71219,141499996.0
2007-03-23 11:37:00,0.71218,0.71237,0.71218,0.71237,80200000.0
2007-03-23 11:38:00,0.71239,0.71239,0.71226,0.71226,10200000.0
2007-03-23 11:39:00,0.71217,0.71228,0.71212,0.71215,87400001.0
2007-03-23 11:40:00,0.71223,0.71223,0.71216,0.71219,81199999.0
2007-03-23 11:41:00,0.71213,0.71215,0.71188,0.71207,110199997.0
2007-03-23 11:42:00,0.71195,0.71229,0.71195,0.71222,111499999.0
2007-03-23 11:43:00,0.71219,0.71238,0.71219,0.71238,47199999.0
2007-03-23 11:44:00,0.71241,0.71241,0.71227,0.7123,76299999.0
2007-03-23 11:45:00,0.71217,0.71227,0.7121,0.71227,80600000.0
2007-03-23 11:46:00,0.71227,0.71235,0.71225,0.71225,57700000.0
2007-03-23 11:47:00,0.71231,0.71237,0.71228,0.71233,90299999.0
2007-03-23 11:48:00,0.71241,0.71241,0.71226,0.71235,112800001.0
2007-03-23 11:49:00,0.7123,0.71233,0.71227,0.71233,69299999.0
2007-03-23 11:50:00,0.71225,0.71232,0.7122,0.7122,42200000.0
2007-03-23 11:51:00,0.71232,0.71247,0.71225,0.71239,115900000.0
2007-03-23 11:52:00,0.71238,0.71238,0.71221,0.71221,97499998.0
2007-03-23 11:53:00,0.71227,0.71233,0.71221,0.71225,71700000.0
2007-03-23 11:54:00,0.71235,0.71235,0.71235,0.71235,7200000.0
2007-03-23 11:55:00,0.71225,0.71235,0.71225,0.71225,20800000.0
2007-03-23 11:56:00,0.71229,0.71229,0.71222,0.71222,98300000.0
2007-03-23 11:57:00,0.71218,0.71241,0.71218,0.71227,109000000.0
2007-03-23 11:58:00,0.71228,0.7124,0.71228,0.71238,43700000.0
2007-03-23 11:59:00,0.71249,0.71249,0.71229,0.71246,126799996.0
2007-03-23 12:00:00,0.7124,0.71252,0.7123,0.71248,109200000.0
2007-03-23 12:01:00,0.71237,0.71237,0.71221,0.71235,84700000.0
2007-03-23 12:02:00,0.71232,0.71235,0.71223,0.71235,88500001.0
2007-03-23 12:03:00,0.71238,0.71245,0.7123,0.71232,170700001.0
2007-03-23 12:04:00,0.71237,0.71248,0.71237,0.71248,23199999.0
2007-03-23 12:05:00,0.7124,0.7124,0.71239,0.7124,72999997.0
2007-03-23 12:06:00,0.71237,0.71291,0.71237,0.71291,107000000.0
2007-03-23 12:07:00,0.71298,0.71298,0.71282,0.71282,67999999.0
2007-03-23 12:08:00,0.71289,0.71292,0.71265,0.71265,71099999.0
2007-03-23 12:09:00,0.71263,0.71279,0.71263,0.71279,78100000.0
2007-03-23 12:10:00,0.7127,0.71285,0.7127,0.71271,133999999.0
2007-03-23 12:11:00,0.7128,0.71285,0.71273,0.71278,66699999.0
2007-03-23 12:12:00,0.71281,0.71281,0.71266,0.71274,100499999.0
2007-03-23 12:13:00,0.71277,0.71279,0.71268,0.71278,85700000.0
2007-03-23 12:14:00,0.71285,0.71285,0.7128,0.71285,65600001.0
2007-03-23 12:15:00,0.71286,0.71305,0.71286,0.71305,68100002.0
2007-03-23 12:16:00,0.71313,0.71372,0.71313,0.71372,74100000.0
2007-03-23 12:17:00,0.71393,0.71418,0.71393,0.71416,66099999.0
2007-03-23 12:18:00,0.7142,0.7142,0.71377,0.71377,63099999.0
2007-03-23 12:19:00,0.7139,0.71417,0.71388,0.71405,97700000.0
2007-03-23 12:20:00,0.71402,0.71409,0.71388,0.71398,80199999.0
2007-03-23 12:21:00,0.7139,0.7139,0.71372,0.71381,54900001.0
2007-03-23 12:22:00,0.71372,0.71372,0.71353,0.71353,66000000.0
2007-03-23 12:23:00,0.71362,0.71362,0.71354,0.71362,59100000.0
2007-03-23 12:24:00,0.71352,0.71358,0.71342,0.71347,73400000.0
2007-03-23 12:25:00,0.71354,0.71373,0.71351,0.71365,82700001.0
2007-03-23 12:26:00,0.71359,0.71359,0.71324,0.71348,70300000.0
2007-03-23 12:27:00,0.71355,0.71355,0.71336,0.71345,157100000.0
2007-03-23 12:28:00,0.71346,0.71364,0.71346,0.71355,126599999.0
2007-03-23 12:29:00,0.7135,0.71373,0.71346,0.71358,71800000.0
2007-03-23 12:30:00,0.71364,0.71373,0.71364,0.71369,35000000.0
2007-03-23 12:31:00,0.71361,0.7137,0.71361,0.71368,98099999.0
2007-03-23 12:32:00,0.71375,0.71375,0.71354,0.71365,61300000.0
2007-03-23 12:33:00,0.71372,0.71381,0.71359,0.71371,111100001.0
2007-03-23 12:34:00,0.7137,0.71373,0.71359,0.71373,71099999.0
2007-03-23 12:35:00,0.7138,0.71385,0.71377,0.71377,96700000.0
2007-03-23 12:36:00,0.71378,0.71387,0.71378,0.71384,63100000.0
2007-03-23 12:37:00,0.71378,0.71393,0.71377,0.71381,63800000.0
2007-03-23 12:38:00,0.71376,0.7138,0.71365,0.71375,42400000.0
2007-03-23 12:39:00,0.7138,0.71382,0.71362,0.71379,95600000.0
2007-03-23 12:40:00,0.71394,0.71394,0.71365,0.71375,76000000.0
2007-03-23 12:41:00,0.71367,0.7137,0.71347,0.71357,61400001.0
2007-03-23 12:42:00,0.71362,0.71375,0.71355,0.71367,159899999.0
2007-03-23 12:43:00,0.71355,0.71361,0.7135,0.71357,62600000.0
2007-03-23 12:44:00,0.71362,0.71369,0.71353,0.71353,70999999.0
2007-03-23 12:45:00,0.71352,0.71371,0.71341,0.71364,161599999.0
2007-03-23 12:46:00,0.7136,0.7136,0.71349,0.71359,81200001.0
2007-03-23 12:47:00,0.7135,0.71366,0.7135,0.71359,102599999.0
2007-03-23 12:48:00,0.71363,0.71369,0.71358,0.71362,61699999.0
2007-03-23 12:49:00,0.7136,0.71365,0.71354,0.71361,162600000.0
2007-03-23 12:50:00,0.7136,0.71361,0.71348,0.71358,81899999.0
2007-03-23 12:51:00,0.71347,0.71358,0.71345,0.71346,118700000.0
2007-03-23 12:52:00,0.7135,0.71354,0.71344,0.71352,93400000.0
2007-03-23 12:53:00,0.71358,0.71362,0.71341,0.71343,97699999.0
2007-03-23 12:54:00,0.71349,0.71352,0.71346,0.71352,49600000.0
2007-03-23 12:55:00,0.71353,0.71353,0.71337,0.71343,43600000.0
2007-03-23 12:56:00,0.71335,0.71335,0.7132,0.71328,74199999.0
2007-03-23 12:57:00,0.71308,0.71308,0.71301,0.71301,61400000.0
2007-03-23 12:58:00,0.713,0.7131,0.713,0.71305,101399999.0
2007-03-23 12:59:00,0.71298,0.71311,0.71284,0.71284,87000000.0
2007-03-23 13:00:00,0.71291,0.71291,0.71278,0.71278,44300000.0
2007-03-23 13:01:00,0.71272,0.71289,0.71272,0.71284,55699999.0
2007-03-23 13:02:00,0.71287,0.71287,0.71272,0.71285,92699999.0
2007-03-23 13:03:00,0.71282,0.71282,0.71254,0.71275,95700000.0
2007-03-23 13:04:00,0.71293,0.71312,0.71292,0.71297,51900000.0
2007-03-23 13:05:00,0.71292,0.71292,0.71281,0.71281,99500000.0
2007-03-23 13:06:00,0.71285,0.71298,0.71284,0.71295,73400000.0
2007-03-23 13:07:00,0.71297,0.71299,0.71285,0.71285,84799999.0
2007-03-23 13:08:00,0.71294,0.71298,0.71289,0.71295,56500000.0
2007-03-23 13:09:00,0.71295,0.71295,0.7129,0.7129,27900000.0
2007-03-23 13:10:00,0.71275,0.71303,0.71275,0.71303,69000000.0
2007-03-23 13:11:00,0.713,0.71305,0.71295,0.71295,57400001.0
2007-03-23 13:12:00,0.71297,0.71311,0.71297,0.713,97199999.0
2007-03-23 13:13:00,0.71303,0.71303,0.71302,0.71302,37900000.0
2007-03-23 13:14:00,0.71298,0.71303,0.71298,0.71303,65299999.0
2007-03-23 13:15:00,0.713,0.71313,0.71296,0.71313,91599999.0
2007-03-23 13:16:00,0.71309,0.7135,0.71309,0.71345,55899999.0
2007-03-23 13:17:00,0.71348,0.71348,0.71331,0.71331,99900000.0
2007-03-23 13:18:00,0.71332,0.71338,0.71325,0.71335,95000001.0
2007-03-23 13:19:00,0.71333,0.71354,0.71332,0.71332,66900002.0
2007-03-23 13:20:00,0.71325,0.71331,0.71288,0.71331,55500000.0
2007-03-23 13:21:00,0.71321,0.71339,0.71314,0.71339,91100001.0
2007-03-23 13:22:00,0.71329,0.71334,0.7132,0.71334,67900001.0
2007-03-23 13:23:00,0.7134,0.7134,0.71329,0.71337,118400003.0
2007-03-23 13:24:00,0.71342,0.71342,0.7132,0.71336,74100000.0
2007-03-23 13:25:00,0.7134,0.71367,0.7134,0.71367,78099999.0
2007-03-23 13:26:00,0.71376,0.71376,0.7135,0.71357,94399997.0
2007-03-23 13:27:00,0.71359,0.71359,0.71356,0.71356,19000000.0
2007-03-23 13:28:00,0.71343,0.71344,0.71318,0.71318,97900000.0
2007-03-23 13:29:00,0.71321,0.71321,0.71308,0.71308,122299999.0
2007-03-23 13:30:00,0.71305,0.71315,0.71305,0.71315,36600001.0
2007-03-23 13:31:00,0.71315,0.71315,0.71305,0.71315,79200000.0
2007-03-23 13:32:00,0.71315,0.71315,0.7131,0.7131,73500001.0
2007-03-23 13:33:00,0.7131,0.71315,0.71305,0.71315,81400000.0
2007-03-23 13:34:00,0.71271,0.71315,0.71261,0.71291,90499999.0
2007-03-23 13:35:00,0.7131,0.71315,0.71305,0.71315,118999999.0
2007-03-23 13:36:00,0.71304,0.71312,0.71279,0.71279,116900000.0
2007-03-23 13:37:00,0.71256,0.71316,0.71256,0.71304,101300000.0
2007-03-23 13:38:00,0.71315,0.71315,0.7131,0.71315,47600000.0
2007-03-23 13:39:00,0.71308,0.71308,0.71307,0.71307,31800001.0
2007-03-23 13:40:00,0.71308,0.71313,0.71298,0.71298,55200000.0
2007-03-23 13:41:00,0.71297,0.71297,0.71283,0.71289,72599999.0
2007-03-23 13:42:00,0.71296,0.71301,0.71293,0.71293,63800000.0
2007-03-23 13:43:00,0.71304,0.71304,0.71295,0.71295,64000000.0
2007-03-23 13:44:00,0.71303,0.71305,0.71289,0.71297,135999999.0
2007-03-23 13:45:00,0.71302,0.71307,0.71295,0.713,140800002.0
2007-03-23 13:46:00,0.7132,0.7132,0.71304,0.71307,93399998.0
2007-03-23 13:47:00,0.71312,0.71321,0.71309,0.71317,120399999.0
2007-03-23 13:48:00,0.71304,0.7132,0.71304,0.7132,88799999.0
2007-03-23 13:49:00,0.71315,0.71325,0.71315,0.71325,81200000.0
2007-03-23 13:50:00,0.71328,0.71328,0.71312,0.71327,127799997.0
2007-03-23 13:51:00,0.71328,0.71328,0.71319,0.7132,58700000.0
2007-03-23 13:52:00,0.71318,0.71323,0.71313,0.7132,45300000.0
2007-03-23 13:53:00,0.71314,0.71314,0.71314,0.71314,44599999.0
2007-03-23 13:54:00,0.71325,0.71325,0.7131,0.71315,102100002.0
2007-03-23 13:55:00,0.71325,0.71325,0.71315,0.71315,35900000.0
2007-03-23 13:56:00,0.71312,0.71325,0.71312,0.7132,77999999.0
2007-03-23 13:57:00,0.71323,0.71323,0.71312,0.71317,65000001.0
2007-03-23 13:58:00,0.71313,0.71324,0.71302,0.71315,43100001.0
2007-03-23 13:59:00,0.71324,0.71324,0.71312,0.71317,114000001.0
2007-03-23 14:00:00,0.71315,0.71315,0.71315,0.71315,12700000.0
2007-03-23 14:01:00,0.71319,0.71326,0.71319,0.7132,78800000.0
2007-03-23 14:02:00,0.71319,0.71319,0.71298,0.71302,88400000.0
2007-03-23 14:03:00,0.71308,0.71322,0.71308,0.71322,48300000.0
2007-03-23 14:04:00,0.71312,0.71314,0.71312,0.71313,41400000.0
2007-03-23 14:05:00,0.71323,0.71333,0.71323,0.71333,49299999.0
2007-03-23 14:06:00,0.7133,0.71349,0.71329,0.71349,62600000.0
2007-03-23 14:07:00,0.71337,0.7134,0.71334,0.71339,69399998.0
2007-03-23 14:08:00,0.71344,0.71353,0.71343,0.71343,83299999.0
2007-03-23 14:09:00,0.71347,0.71351,0.71337,0.71337,135600000.0
2007-03-23 14:10:00,0.71345,0.71367,0.71338,0.71367,129199999.0
2007-03-23 14:11:00,0.71373,0.71373,0.71364,0.71367,35000000.0
2007-03-23 14:12:00,0.71362,0.71366,0.71362,0.71362,50900000.0
2007-03-23 14:13:00,0.71363,0.71363,0.71348,0.71348,93699999.0
2007-03-23 14:14:00,0.71361,0.71361,0.71349,0.7136,67799999.0
2007-03-23 14:15:00,0.71356,0.7136,0.71342,0.71342,111899997.0
2007-03-23 14:16:00,0.71333,0.71336,0.71312,0.71325,96399999.0
2007-03-23 14:17:00,0.71323,0.71323,0.71305,0.71322,64700000.0
2007-03-23 14:18:00,0.71311,0.71332,0.71297,0.71297,44700001.0
2007-03-23 14:19:00,0.71282,0.71303,0.71282,0.71303,40100000.0
2007-03-23 14:20:00,0.71334,0.7134,0.71334,0.7134,58900001.0
2007-03-23 14:21:00,0.71335,0.71354,0.71335,0.71347,73799999.0
2007-03-23 14:22:00,0.71343,0.71354,0.71336,0.7134,144800000.0
2007-03-23 14:23:00,0.71347,0.71347,0.71327,0.71327,25300000.0
2007-03-23 14:24:00,0.71318,0.71333,0.71318,0.7133,109999998.0
2007-03-23 14:25:00,0.71343,0.71344,0.71316,0.71344,50600000.0
2007-03-23 14:26:00,0.71343,0.7137,0.71343,0.7136,126899999.0
2007-03-23 14:27:00,0.71377,0.71404,0.71377,0.71402,152299999.0
2007-03-23 14:28:00,0.71393,0.7143,0.71393,0.7143,107900000.0
2007-03-23 14:29:00,0.71437,0.71437,0.71408,0.71425,110700002.0
2007-03-23 14:30:00,0.71429,0.71454,0.71428,0.71435,64299999.0
2007-03-23 14:31:00,0.71449,0.71456,0.71448,0.71456,77800000.0
2007-03-23 14:32:00,0.71471,0.71503,0.71471,0.71503,48600000.0
2007-03-23 14:33:00,0.7151,0.71527,0.7151,0.71512,44800000.0
2007-03-23 14:34:00,0.71487,0.71492,0.71465,0.71492,125300000.0
2007-03-23 14:35:00,0.71483,0.71496,0.71481,0.71496,115399999.0
2007-03-23 14:36:00,0.71494,0.71497,0.71485,0.7149,150800002.0
2007-03-23 14:37:00,0.71461,0.71495,0.71461,0.71486,74200000.0
2007-03-23 14:38:00,0.71485,0.71494,0.71485,0.71487,106000000.0
2007-03-23 14:39:00,0.71492,0.71492,0.71471,0.71471,24500000.0
2007-03-23 14:40:00,0.71468,0.71486,0.71466,0.71483,161299996.0
2007-03-23 14:41:00,0.71476,0.71476,0.71466,0.71473,53800000.0
2007-03-23 14:42:00,0.71475,0.71477,0.71465,0.7147,51300000.0
2007-03-23 14:43:00,0.71472,0.71478,0.71464,0.71475,62700000.0
2007-03-23 14:44:00,0.71496,0.71501,0.71489,0.71497,63700000.0
2007-03-23 14:45:00,0.71484,0.71485,0.71474,0.71475,90599999.0
2007-03-23 14:46:00,0.71484,0.71493,0.71472,0.71485,141399999.0
2007-03-23 14:47:00,0.71486,0.71489,0.71486,0.71489,17200000.0
2007-03-23 14:48:00,0.71476,0.71483,0.71472,0.71479,101100001.0
2007-03-23 14:49:00,0.7148,0.7154,0.7148,0.7154,171999998.0
2007-03-23 14:50:00,0.71539,0.71557,0.71494,0.71494,118200000.0
2007-03-23 14:51:00,0.71501,0.71501,0.71482,0.71483,62000000.0
2007-03-23 14:52:00,0.71486,0.7149,0.71475,0.71475,47800000.0
2007-03-23 14:53:00,0.71473,0.7148,0.71473,0.71478,49299999.0
2007-03-23 14:54:00,0.71476,0.71476,0.71446,0.71446,81600000.0
2007-03-23 14:55:00,0.7144,0.71447,0.71424,0.71425,154200001.0
2007-03-23 14:56:00,0.71434,0.71439,0.71434,0.71439,23100000.0
2007-03-23 14:57:00,0.71438,0.71442,0.71427,0.71442,56100000.0
2007-03-23 14:58:00,0.71456,0.71456,0.71434,0.7145,107900000.0
2007-03-23 14:59:00,0.71452,0.71452,0.71429,0.71445,108800001.0
2007-03-23 15:00:00,0.71448,0.71448,0.71424,0.71444,104399999.0
2007-03-23 15:01:00,0.71437,0.71437,0.71429,0.71435,50600000.0
2007-03-23 15:02:00,0.71443,0.71443,0.7143,0.7143,85800000.0
2007-03-23 15:03:00,0.71426,0.71445,0.71426,0.71442,55000000.0
2007-03-23 15:04:00,0.71444,0.71459,0.71444,0.71459,102600000.0
2007-03-23 15:05:00,0.71455,0.71455,0.7145,0.7145,86100000.0
2007-03-23 15:06:00,0.71451,0.71459,0.71432,0.71448,143500002.0
2007-03-23 15:07:00,0.71446,0.71456,0.7144,0.71441,116799998.0
2007-03-23 15:08:00,0.71442,0.71451,0.71437,0.71447,80500001.0
2007-03-23 15:09:00,0.71433,0.71433,0.71432,0.71432,53499998.0
2007-03-23 15:10:00,0.71436,0.71442,0.71436,0.71438,35100000.0
2007-03-23 15:11:00,0.71438,0.71442,0.71438,0.71438,67000001.0
2007-03-23 15:12:00,0.7144,0.71443,0.71428,0.71437,143400002.0
2007-03-23 15:13:00,0.71421,0.71421,0.71403,0.71403,42200000.0
2007-03-23 15:14:00,0.71413,0.71413,0.71399,0.71411,103500001.0
2007-03-23 15:15:00,0.71412,0.71417,0.71405,0.71405,78000000.0
2007-03-23 15:16:00,0.71413,0.71415,0.71405,0.71413,116600000.0
2007-03-23 15:17:00,0.71405,0.71416,0.71405,0.71408,72499999.0
2007-03-23 15:18:00,0.71401,0.71401,0.71381,0.71384,66200000.0
2007-03-23 15:19:00,0.71383,0.71402,0.71382,0.71402,43900001.0
2007-03-23 15:20:00,0.71402,0.71408,0.71402,0.71408,40100000.0
2007-03-23 15:21:00,0.71411,0.71411,0.71403,0.71405,54199999.0
2007-03-23 15:22:00,0.71412,0.71422,0.71409,0.71411,66100000.0
2007-03-23 15:23:00,0.71415,0.71427,0.71406,0.71406,86200000.0
2007-03-23 15:24:00,0.71424,0.71424,0.71412,0.7142,57400000.0
2007-03-23 15:25:00,0.71374,0.7141,0.71368,0.7141,143599999.0
2007-03-23 15:26:00,0.71408,0.7142,0.71401,0.7142,88200001.0
2007-03-23 15:27:00,0.71423,0.71423,0.71415,0.71415,57699999.0
2007-03-23 15:28:00,0.71413,0.71417,0.71401,0.71401,63500000.0
2007-03-23 15:29:00,0.71406,0.71422,0.71406,0.71417,64499999.0
2007-03-23 15:30:00,0.71413,0.71421,0.7141,0.71415,108799999.0
2007-03-23 15:31:00,0.71415,0.71417,0.71407,0.71408,105100000.0
2007-03-23 15:32:00,0.71411,0.71411,0.71408,0.71408,40700000.0
2007-03-23 15:33:00,0.7141,0.71419,0.7141,0.7141,17500000.0
2007-03-23 15:34:00,0.71407,0.71409,0.71403,0.71403,52699998.0
2007-03-23 15:35:00,0.71397,0.71397,0.71376,0.71381,77300000.0
2007-03-23 15:36:00,0.71385,0.71401,0.71384,0.71401,46000000.0
2007-03-23 15:37:00,0.714,0.714,0.71395,0.714,44300001.0
2007-03-23 15:38:00,0.71404,0.71404,0.71398,0.71401,37400001.0
2007-03-23 15:39:00,0.71388,0.71402,0.71388,0.71394,106200001.0
2007-03-23 15:40:00,0.71397,0.71397,0.71381,0.71381,50399998.0
2007-03-23 15:41:00,0.71393,0.71396,0.71381,0.71393,42200000.0
2007-03-23 15:42:00,0.71386,0.71392,0.71369,0.71392,225400000.0
2007-03-23 15:43:00,0.7137,0.71384,0.71365,0.71373,146600000.0
2007-03-23 15:44:00,0.71377,0.7138,0.71366,0.7137,109799999.0
2007-03-23 15:45:00,0.71355,0.71372,0.71351,0.71362,90400000.0
2007-03-23 15:46:00,0.7135,0.71367,0.7135,0.71366,120699999.0
2007-03-23 15:47:00,0.71343,0.71345,0.71325,0.7134,117800000.0
2007-03-23 15:48:00,0.71341,0.71378,0.71341,0.71378,53000001.0
2007-03-23 15:49:00,0.71388,0.71388,0.71345,0.71357,104999998.0
2007-03-23 15:50:00,0.71353,0.71358,0.71351,0.71351,57600001.0
2007-03-23 15:51:00,0.71349,0.71359,0.71346,0.71359,81400000.0
2007-03-23 15:52:00,0.71376,0.71376,0.71364,0.71364,27000000.0
2007-03-23 15:53:00,0.71371,0.71373,0.71354,0.71369,85499999.0
2007-03-23 15:54:00,0.71372,0.71375,0.71365,0.7137,86399999.0
2007-03-23 15:55:00,0.71368,0.71372,0.71364,0.71364,90999998.0
2007-03-23 15:56:00,0.71357,0.71369,0.71357,0.71363,35900000.0
2007-03-23 15:57:00,0.71347,0.7137,0.71347,0.7137,46800000.0
2007-03-23 15:58:00,0.71371,0.71419,0.71371,0.71419,35300000.0
2007-03-23 15:59:00,0.71433,0.71459,0.71405,0.71459,128800002.0
2007-03-23 16:00:00,0.71453,0.71453,0.71394,0.714,67700001.0
2007-03-23 16:01:00,0.71394,0.71444,0.71394,0.71444,117600000.0
2007-03-23 16:02:00,0.71426,0.71426,0.71343,0.71343,84700001.0
2007-03-23 16:03:00,0.71331,0.71355,0.71311,0.71347,116199999.0
2007-03-23 16:04:00,0.71347,0.71391,0.71347,0.71391,78499999.0
2007-03-23 16:05:00,0.71396,0.71398,0.71363,0.71383,146099998.0
2007-03-23 16:06:00,0.71386,0.71395,0.71376,0.71385,151500001.0
2007-03-23 16:07:00,0.71378,0.71382,0.71369,0.71382,82000000.0
2007-03-23 16:08:00,0.71372,0.71402,0.71372,0.71398,95199999.0
2007-03-23 16:09:00,0.71402,0.71408,0.71395,0.71402,99700002.0
2007-03-23 16:10:00,0.71382,0.71409,0.71352,0.71399,96000000.0
2007-03-23 16:11:00,0.71396,0.71396,0.71383,0.71383,114200001.0
2007-03-23 16:12:00,0.71378,0.7139,0.71368,0.71368,125099999.0
2007-03-23 16:13:00,0.71372,0.71375,0.71367,0.7137,61300001.0
2007-03-23 16:14:00,0.71377,0.71386,0.71361,0.71361,48700000.0
2007-03-23 16:15:00,0.71358,0.71358,0.71357,0.71357,34299999.0
2007-03-23 16:16:00,0.71345,0.71352,0.71334,0.71344,66799999.0
2007-03-23 16:17:00,0.71339,0.71355,0.71338,0.71354,127200002.0
2007-03-23 16:18:00,0.71352,0.7137,0.71352,0.71358,119299999.0
2007-03-23 16:19:00,0.71357,0.71379,0.71351,0.71377,73700002.0
2007-03-23 16:20:00,0.71366,0.71369,0.7134,0.71368,88100000.0
2007-03-23 16:21:00,0.71357,0.71364,0.71324,0.71325,78499999.0
2007-03-23 16:22:00,0.71313,0.71317,0.71312,0.71312,86600001.0
2007-03-23 16:23:00,0.71312,0.71323,0.713,0.71323,111200001.0
2007-03-23 16:24:00,0.71325,0.7133,0.71315,0.7132,94400000.0
2007-03-23 16:25:00,0.71317,0.71327,0.71317,0.71325,54600002.0
2007-03-23 16:26:00,0.71327,0.71333,0.71313,0.71328,131999999.0
2007-03-23 16:27:00,0.71318,0.71334,0.71314,0.71325,141500002.0
2007-03-23 16:28:00,0.71313,0.71332,0.71313,0.71332,65400000.0
2007-03-23 16:29:00,0.71321,0.71332,0.71321,0.71323,49100000.0
2007-03-23 16:30:00,0.71326,0.71334,0.71312,0.71322,67800000.0
2007-03-23 16:31:00,0.7133,0.71334,0.7132,0.7132,38200000.0
2007-03-23 16:32:00,0.71335,0.71335,0.71305,0.7133,75000001.0
2007-03-23 16:33:00,0.71335,0.71335,0.71315,0.7132,107899999.0
2007-03-23 16:34:00,0.71316,0.71324,0.71282,0.71282,50000000.0
2007-03-23 16:35:00,0.71267,0.71287,0.7126,0.71287,92900000.0
2007-03-23 16:36:00,0.7129,0.71293,0.71284,0.71289,63700000.0
2007-03-23 16:37:00,0.71288,0.71292,0.71265,0.71292,92100000.0
2007-03-23 16:38:00,0.71283,0.71285,0.71276,0.71285,90300000.0
2007-03-23 16:39:00,0.71259,0.71272,0.71228,0.71228,97799999.0
2007-03-23 16:40:00,0.71208,0.71212,0.71181,0.71181,122799999.0
2007-03-23 16:41:00,0.71158,0.71164,0.71117,0.71117,77200000.0
2007-03-23 16:42:00,0.71108,0.7115,0.71108,0.7114,93799999.0
2007-03-23 16:43:00,0.71135,0.71143,0.71113,0.71113,46600000.0
2007-03-23 16:44:00,0.71111,0.71111,0.7109,0.71097,106700001.0
2007-03-23 16:45:00,0.71089,0.71108,0.71089,0.71104,111900000.0
2007-03-23 16:46:00,0.71111,0.71145,0.71111,0.71135,98399998.0
2007-03-23 16:47:00,0.71139,0.71147,0.71125,0.71125,88700000.0
2007-03-23 16:48:00,0.71134,0.71144,0.71134,0.71137,42200000.0
2007-03-23 16:49:00,0.7114,0.71152,0.71138,0.71144,116700000.0
2007-03-23 16:50:00,0.7115,0.71152,0.71142,0.71149,85799999.0
2007-03-23 16:51:00,0.71151,0.71167,0.71145,0.71167,93500000.0
2007-03-23 16:52:00,0.71168,0.71196,0.71168,0.71195,41100000.0
2007-03-23 16:53:00,0.7119,0.7119,0.71165,0.71165,122699999.0
2007-03-23 16:54:00,0.71167,0.71172,0.71158,0.71161,150300000.0
2007-03-23 16:55:00,0.71162,0.71167,0.71126,0.71167,91900000.0
2007-03-23 16:56:00,0.7116,0.71162,0.71156,0.71156,51000001.0
2007-03-23 16:57:00,0.71156,0.71165,0.71156,0.7116,29400000.0
2007-03-23 16:58:00,0.71163,0.71177,0.71163,0.71165,120199998.0
2007-03-23 16:59:00,0.7117,0.7117,0.71144,0.71144,61000000.0
2007-03-23 17:00:00,0.71143,0.71143,0.71133,0.71133,70199998.0
2007-03-23 17:01:00,0.71149,0.71157,0.71149,0.71157,33500000.0
2007-03-23 17:02:00,0.71159,0.71172,0.71157,0.71161,89100000.0
2007-03-23 17:03:00,0.71163,0.71163,0.71124,0.71153,47900000.0
2007-03-23 17:04:00,0.71148,0.71163,0.71148,0.71154,97800001.0
2007-03-23 17:05:00,0.71138,0.71155,0.71136,0.71155,92199998.0
2007-03-23 17:06:00,0.71147,0.71154,0.71137,0.7114,125900000.0
2007-03-23 17:07:00,0.71125,0.71151,0.71125,0.71149,108800000.0
2007-03-23 17:08:00,0.71149,0.7115,0.71142,0.71144,94800000.0
2007-03-23 17:09:00,0.71148,0.71152,0.71134,0.71152,110100001.0
2007-03-23 17:10:00,0.71145,0.71156,0.71145,0.71147,96499998.0
2007-03-23 17:11:00,0.71137,0.71157,0.71137,0.71157,87300001.0
2007-03-23 17:12:00,0.71165,0.71166,0.71143,0.7116,75400000.0
2007-03-23 17:13:00,0.71145,0.71162,0.71145,0.71153,50300000.0
2007-03-23 17:14:00,0.7114,0.71153,0.71139,0.71146,80500000.0
2007-03-23 17:15:00,0.7115,0.71165,0.7115,0.71163,63299998.0
2007-03-23 17:16:00,0.71161,0.71161,0.71149,0.71152,48400001.0
2007-03-23 17:17:00,0.71156,0.71156,0.71133,0.71147,85800001.0
2007-03-23 17:18:00,0.71144,0.71156,0.71142,0.71156,70800000.0
2007-03-23 17:19:00,0.7116,0.71165,0.7116,0.71165,51400001.0
2007-03-23 17:20:00,0.71136,0.71159,0.71126,0.71143,102599999.0
2007-03-23 17:21:00,0.71166,0.71192,0.71166,0.7118,100699999.0
2007-03-23 17:22:00,0.71183,0.71189,0.71169,0.71189,112900000.0
2007-03-23 17:23:00,0.71172,0.71172,0.71155,0.71155,70200000.0
2007-03-23 17:24:00,0.71158,0.71158,0.71139,0.71143,138299999.0
2007-03-23 17:25:00,0.71141,0.71162,0.71141,0.71143,100300001.0
2007-03-23 17:26:00,0.71141,0.71146,0.71132,0.71144,58299999.0
2007-03-23 17:27:00,0.71153,0.71153,0.71141,0.71141,120700000.0
2007-03-23 17:28:00,0.71146,0.71157,0.71146,0.71157,52699998.0
2007-03-23 17:29:00,0.71155,0.71168,0.7115,0.71152,113800000.0
2007-03-23 17:30:00,0.71162,0.71174,0.71162,0.71168,67500001.0
2007-03-23 17:31:00,0.71172,0.71172,0.71159,0.7116,82100000.0
2007-03-23 17:32:00,0.71163,0.71163,0.71155,0.71155,45800000.0
2007-03-23 17:33:00,0.7116,0.71168,0.71155,0.71168,85300002.0
2007-03-23 17:34:00,0.71162,0.71162,0.71161,0.71161,27699999.0
2007-03-23 17:35:00,0.71177,0.71182,0.71166,0.71175,106299999.0
2007-03-23 17:36:00,0.7118,0.71181,0.71171,0.71172,21800000.0
2007-03-23 17:37:00,0.71168,0.71168,0.71156,0.71156,100299998.0
2007-03-23 17:38:00,0.71162,0.71176,0.71157,0.71166,129300000.0
2007-03-23 17:39:00,0.71158,0.71174,0.71154,0.71157,53000001.0
2007-03-23 17:40:00,0.71158,0.71158,0.7115,0.7115,54199999.0
2007-03-23 17:41:00,0.71158,0.7117,0.71158,0.71168,80799999.0
2007-03-23 17:42:00,0.71167,0.71175,0.71165,0.71175,64000001.0
2007-03-23 17:43:00,0.71139,0.71166,0.71127,0.71158,92700003.0
2007-03-23 17:44:00,0.71172,0.71172,0.71165,0.7117,53700001.0
2007-03-23 17:45:00,0.71167,0.71167,0.71156,0.71167,87500000.0
2007-03-23 17:46:00,0.71166,0.71173,0.7116,0.7116,101999999.0
2007-03-23 17:47:00,0.71158,0.71159,0.7115,0.71155,81900000.0
2007-03-23 17:48:00,0.7116,0.71164,0.7115,0.71164,60500000.0
2007-03-23 17:49:00,0.71161,0.71161,0.71151,0.71151,73200000.0
2007-03-23 17:50:00,0.71155,0.71162,0.71155,0.71162,34300000.0
2007-03-23 17:51:00,0.71158,0.7117,0.71155,0.7116,56600001.0
2007-03-23 17:52:00,0.71166,0.71173,0.71161,0.71173,52500000.0
2007-03-23 17:53:00,0.71175,0.71183,0.71169,0.71183,66299999.0
2007-03-23 17:54:00,0.71183,0.71183,0.71172,0.71172,27800000.0
2007-03-23 17:55:00,0.7117,0.71181,0.7117,0.71177,36300000.0
2007-03-23 17:56:00,0.71178,0.71185,0.71178,0.71185,146000001.0
2007-03-23 17:57:00,0.71178,0.7118,0.71167,0.71167,56900000.0
2007-03-23 17:58:00,0.71166,0.71193,0.71165,0.71193,134499997.0
2007-03-23 17:59:00,0.71196,0.712,0.71191,0.712,64699999.0
2007-03-23 18:00:00,0.71193,0.712,0.71185,0.712,58799999.0
2007-03-23 18:01:00,0.71192,0.71199,0.71182,0.71193,123100001.0
2007-03-23 18:02:00,0.71192,0.712,0.71187,0.71199,118599999.0
2007-03-23 18:03:00,0.71191,0.71198,0.71166,0.71183,110599999.0
2007-03-23 18:04:00,0.71185,0.71195,0.71185,0.71195,60299998.0
2007-03-23 18:05:00,0.71209,0.71215,0.71209,0.71215,70200000.0
2007-03-23 18:06:00,0.7121,0.7121,0.71194,0.71195,102800001.0
2007-03-23 18:07:00,0.71193,0.71208,0.7119,0.71208,151100002.0
2007-03-23 18:08:00,0.71197,0.71209,0.71195,0.71195,134700001.0
2007-03-23 18:09:00,0.71208,0.71213,0.71196,0.71196,105600002.0
2007-03-23 18:10:00,0.71204,0.71212,0.71204,0.71211,82099999.0
2007-03-23 18:11:00,0.7121,0.71221,0.7121,0.71212,49400001.0
2007-03-23 18:12:00,0.71225,0.71233,0.71222,0.71223,109500001.0
2007-03-23 18:13:00,0.71236,0.71246,0.71214,0.71214,63500000.0
2007-03-23 18:14:00,0.71206,0.71245,0.71202,0.71227,185499998.0
2007-03-23 18:15:00,0.71232,0.71232,0.7121,0.7121,92600001.0
2007-03-23 18:16:00,0.71211,0.71211,0.71186,0.71205,108800003.0
2007-03-23 18:17:00,0.7121,0.71225,0.7121,0.71225,53500000.0
2007-03-23 18:18:00,0.71218,0.71238,0.71218,0.71224,118100001.0
2007-03-23 18:19:00,0.71226,0.71235,0.71218,0.71235,80400000.0
2007-03-23 18:20:00,0.71229,0.71232,0.71222,0.71222,60300001.0
2007-03-23 18:21:00,0.71221,0.71221,0.71204,0.71204,37900000.0
2007-03-23 18:22:00,0.712,0.71205,0.712,0.71205,43900001.0
2007-03-23 18:23:00,0.71206,0.71224,0.71206,0.7121,68300000.0
2007-03-23 18:24:00,0.71222,0.71229,0.71166,0.71215,132000000.0
2007-03-23 18:25:00,0.71214,0.71222,0.71214,0.71218,45500000.0
2007-03-23 18:26:00,0.71214,0.71228,0.71214,0.71224,62199999.0
2007-03-23 18:27:00,0.71222,0.71228,0.71192,0.71208,95400001.0
2007-03-23 18:28:00,0.7123,0.71235,0.7123,0.71235,16400000.0
2007-03-23 18:29:00,0.71231,0.71231,0.71219,0.71219,52700001.0
2007-03-23 18:30:00,0.71222,0.71232,0.71219,0.71232,87600000.0
2007-03-23 18:31:00,0.71222,0.71243,0.71217,0.71237,92699999.0
2007-03-23 18:32:00,0.71224,0.71243,0.71207,0.71207,125700001.0
2007-03-23 18:33:00,0.71227,0.71227,0.71217,0.71217,67400000.0
2007-03-23 18:34:00,0.71214,0.71226,0.71214,0.71214,67700001.0
2007-03-23 18:35:00,0.71213,0.71224,0.71205,0.71212,73200000.0
2007-03-23 18:36:00,0.71219,0.71224,0.71211,0.71221,82100000.0
2007-03-23 18:37:00,0.71222,0.7124,0.71222,0.7124,53600000.0
2007-03-23 18:38:00,0.71228,0.71228,0.71183,0.71192,62700000.0
2007-03-23 18:39:00,0.71195,0.71218,0.71195,0.71216,48300000.0
2007-03-23 18:40:00,0.71219,0.71219,0.71206,0.71219,67800000.0
2007-03-23 18:41:00,0.71217,0.71217,0.71204,0.71215,69199999.0
2007-03-23 18:42:00,0.7121,0.71222,0.71205,0.7121,61199999.0
2007-03-23 18:43:00,0.71217,0.71217,0.71209,0.7121,60200000.0
2007-03-23 18:44:00,0.71204,0.71218,0.71204,0.71215,73800000.0
2007-03-23 18:45:00,0.71201,0.71201,0.7118,0.7118,17600000.0
2007-03-23 18:46:00,0.7118,0.7119,0.7118,0.7119,54100000.0
2007-03-23 18:47:00,0.71188,0.71198,0.71178,0.71178,168499999.0
2007-03-23 18:48:00,0.71171,0.71185,0.71171,0.7118,84300000.0
2007-03-23 18:49:00,0.71185,0.71189,0.71168,0.71184,97199998.0
2007-03-23 18:50:00,0.71174,0.71181,0.71174,0.71179,43400001.0
2007-03-23 18:51:00,0.71178,0.7119,0.71171,0.71176,91200001.0
2007-03-23 18:52:00,0.71193,0.7122,0.71184,0.7122,72200000.0
2007-03-23 18:53:00,0.71184,0.71198,0.71184,0.71197,142400000.0
2007-03-23 18:54:00,0.71203,0.71205,0.712,0.712,34700000.0
2007-03-23 18:55:00,0.71208,0.7121,0.71192,0.71199,116700000.0
2007-03-23 18:56:00,0.71205,0.71226,0.71205,0.71218,120100003.0
2007-03-23 18:57:00,0.71216,0.71216,0.71187,0.71187,78100002.0
2007-03-23 18:58:00,0.71183,0.71197,0.71183,0.71189,167100000.0
2007-03-23 18:59:00,0.71202,0.71213,0.71191,0.71209,94600000.0
2007-03-23 19:00:00,0.71213,0.71231,0.71205,0.7123,91899999.0
2007-03-23 19:01:00,0.71223,0.71223,0.71216,0.71223,35900000.0
2007-03-23 19:02:00,0.7121,0.71217,0.71208,0.71208,108900001.0
2007-03-23 19:03:00,0.71216,0.71221,0.7119,0.71201,135300001.0
2007-03-23 19:04:00,0.712,0.71205,0.712,0.71205,34800000.0
2007-03-23 19:05:00,0.71202,0.71202,0.71189,0.71195,130500000.0
2007-03-23 19:06:00,0.7123,0.7123,0.71197,0.7121,120899997.0
2007-03-23 19:07:00,0.71193,0.71194,0.71172,0.71194,103699999.0
2007-03-23 19:08:00,0.7119,0.71201,0.71187,0.71193,107700000.0
2007-03-23 19:09:00,0.71212,0.71215,0.71188,0.7119,134600002.0
2007-03-23 19:10:00,0.71185,0.71206,0.71185,0.71198,60900000.0
2007-03-23 19:11:00,0.71199,0.7123,0.71199,0.71215,75400001.0
2007-03-23 19:12:00,0.71202,0.71223,0.71198,0.71199,136500000.0
2007-03-23 19:13:00,0.71202,0.71207,0.71197,0.71207,80600001.0
2007-03-23 19:14:00,0.71193,0.71226,0.71187,0.71203,118600000.0
2007-03-23 19:15:00,0.71229,0.71231,0.71184,0.71222,136900001.0
2007-03-23 19:16:00,0.71206,0.71206,0.71179,0.71183,102900000.0
2007-03-23 19:17:00,0.71192,0.712,0.7118,0.71197,74400001.0
2007-03-23 19:18:00,0.7118,0.71196,0.7118,0.7118,92899999.0
2007-03-23 19:19:00,0.71187,0.71187,0.7116,0.71178,159899998.0
2007-03-23 19:20:00,0.71177,0.71181,0.71173,0.71173,46500000.0
2007-03-23 19:21:00,0.71177,0.71178,0.71177,0.71178,25500000.0
2007-03-23 19:22:00,0.7118,0.71182,0.71175,0.71182,50100000.0
2007-03-23 19:23:00,0.71167,0.71191,0.71137,0.71137,82700001.0
2007-03-23 19:24:00,0.71189,0.71192,0.71183,0.71183,53400000.0
2007-03-23 19:25:00,0.71185,0.71185,0.71172,0.7118,74799999.0
2007-03-23 19:26:00,0.71188,0.71188,0.71184,0.71184,74099998.0
2007-03-23 19:27:00,0.71181,0.71187,0.71174,0.71183,134200001.0
2007-03-23 19:28:00,0.71185,0.71188,0.71173,0.71188,73300001.0
2007-03-23 19:29:00,0.71193,0.71199,0.71187,0.71198,102299999.0
2007-03-23 19:30:00,0.71209,0.71222,0.71208,0.71219,66200000.0
2007-03-23 19:31:00,0.7122,0.71225,0.7122,0.7122,32600001.0
2007-03-23 19:32:00,0.71213,0.71213,0.71212,0.71212,19700000.0
2007-03-23 19:33:00,0.712,0.71212,0.71182,0.71205,141200000.0
2007-03-23 19:34:00,0.71198,0.71216,0.71197,0.71203,110699997.0
2007-03-23 19:35:00,0.71228,0.71241,0.71198,0.71205,113100000.0
2007-03-23 19:36:00,0.71213,0.71222,0.71213,0.71218,71700000.0
2007-03-23 19:37:00,0.71209,0.71224,0.71189,0.712,133199997.0
2007-03-23 19:38:00,0.71211,0.71218,0.71191,0.71193,106699999.0
2007-03-23 19:39:00,0.71191,0.71216,0.71184,0.71187,78400000.0
2007-03-23 19:40:00,0.71205,0.71215,0.712,0.71215,39600000.0
2007-03-23 19:41:00,0.71204,0.71205,0.7119,0.71194,98100000.0
2007-03-23 19:42:00,0.7119,0.71195,0.7119,0.7119,60299999.0
2007-03-23 19:43:00,0.71195,0.712,0.71182,0.71195,111399998.0
2007-03-23 19:44:00,0.71193,0.71193,0.71177,0.71192,79900000.0
2007-03-23 19:45:00,0.71195,0.71208,0.71195,0.71205,85400001.0
2007-03-23 19:46:00,0.71197,0.71216,0.71197,0.71216,21500000.0
2007-03-23 19:47:00,0.71216,0.71216,0.71188,0.71188,71800001.0
2007-03-23 19:48:00,0.71199,0.71204,0.71195,0.71195,71499999.0
2007-03-23 19:49:00,0.7119,0.71208,0.7119,0.71205,58100000.0
2007-03-23 19:50:00,0.71205,0.7122,0.71205,0.7122,54100001.0
2007-03-23 19:51:00,0.7121,0.71215,0.71205,0.71205,76500000.0
2007-03-23 19:52:00,0.71215,0.71215,0.71203,0.71215,82800000.0
2007-03-23 19:53:00,0.7121,0.7121,0.7119,0.7121,12800000.0
2007-03-23 19:54:00,0.71211,0.71211,0.71198,0.71198,22600000.0
2007-03-23 19:55:00,0.71193,0.71211,0.71181,0.71184,108099998.0
2007-03-23 19:56:00,0.71203,0.71207,0.71201,0.71207,17500000.0
2007-03-23 19:57:00,0.71209,0.71211,0.71194,0.71208,66100000.0
2007-03-23 19:58:00,0.712,0.71205,0.71195,0.71205,52600000.0
2007-03-23 19:59:00,0.71201,0.71201,0.71171,0.71171,66599999.0
2007-03-23 20:00:00,0.71188,0.71191,0.71182,0.71187,82699999.0
2007-03-23 20:01:00,0.71187,0.71192,0.71177,0.71177,70300001.0
2007-03-23 20:02:00,0.7118,0.71187,0.71167,0.71167,58099999.0
2007-03-23 20:03:00,0.71186,0.71186,0.71183,0.71184,45300000.0
2007-03-23 20:04:00,0.7119,0.7119,0.71177,0.71177,41200000.0
2007-03-23 20:05:00,0.71151,0.71186,0.71151,0.7116,130200000.0
2007-03-23 20:06:00,0.7118,0.71185,0.71176,0.71185,63100000.0
2007-03-23 20:07:00,0.71182,0.71182,0.71172,0.71172,113799999.0
2007-03-23 20:08:00,0.71175,0.71175,0.71165,0.71165,28600000.0
2007-03-23 20:09:00,0.71175,0.7118,0.7117,0.71175,67100000.0
2007-03-23 20:10:00,0.71168,0.71191,0.71161,0.71191,46500000.0
2007-03-23 20:11:00,0.71165,0.71165,0.71155,0.71155,36100001.0
2007-03-23 20:12:00,0.71143,0.71181,0.71141,0.7115,119600000.0
2007-03-23 20:13:00,0.7114,0.71154,0.71139,0.71141,106199998.0
2007-03-23 20:14:00,0.71137,0.71161,0.71137,0.71154,109200000.0
2007-03-23 20:15:00,0.71155,0.71155,0.71148,0.71149,29800000.0
2007-03-23 20:16:00,0.71154,0.71165,0.71154,0.71157,46700000.0
2007-03-23 20:17:00,0.71169,0.71169,0.71166,0.71166,18200000.0
2007-03-23 20:18:00,0.71154,0.71157,0.71146,0.71155,78000000.0
2007-03-23 20:19:00,0.71169,0.71169,0.71145,0.71146,90099998.0
2007-03-23 20:20:00,0.71144,0.71168,0.71144,0.71162,46499999.0
2007-03-23 20:21:00,0.71168,0.71178,0.71143,0.71152,100999998.0
2007-03-23 20:22:00,0.71165,0.7117,0.71145,0.71145,51800000.0
2007-03-23 20:23:00,0.71153,0.71176,0.71153,0.71159,153000000.0
2007-03-23 20:24:00,0.71152,0.71175,0.71152,0.71156,64100000.0
2007-03-23 20:25:00,0.71172,0.71175,0.7117,0.7117,35799999.0
2007-03-23 20:26:00,0.7117,0.7118,0.7117,0.7118,8900000.0
2007-03-23 20:27:00,0.7118,0.7118,0.71175,0.71175,21900000.0
2007-03-23 20:28:00,0.7117,0.71175,0.7117,0.71175,66300000.0
2007-03-23 20:29:00,0.71182,0.71187,0.71142,0.7115,107899999.0
2007-03-23 20:30:00,0.71179,0.71187,0.71177,0.7118,106700000.0
2007-03-23 20:31:00,0.71165,0.71178,0.71165,0.71178,38800001.0
2007-03-23 20:32:00,0.71185,0.71191,0.71154,0.71161,65900000.0
2007-03-23 20:33:00,0.71151,0.71181,0.71142,0.71165,98300003.0
2007-03-23 20:34:00,0.7117,0.7118,0.7117,0.7118,119999999.0
2007-03-23 20:35:00,0.7117,0.71173,0.71162,0.71162,61400000.0
2007-03-23 20:36:00,0.7116,0.7117,0.71155,0.7116,123199999.0
2007-03-23 20:37:00,0.71161,0.71169,0.71161,0.71168,75200002.0
2007-03-23 20:38:00,0.71175,0.71175,0.71155,0.71155,100600000.0
2007-03-23 20:39:00,0.71175,0.71175,0.71168,0.71172,38500000.0
2007-03-23 20:40:00,0.71166,0.71166,0.7116,0.7116,21300000.0
2007-03-23 20:41:00,0.71166,0.71166,0.71144,0.71162,78799999.0
2007-03-23 20:42:00,0.71147,0.71162,0.71145,0.7115,140399998.0
2007-03-23 20:43:00,0.71169,0.71173,0.71163,0.71173,69799999.0
2007-03-23 20:44:00,0.71176,0.71187,0.7117,0.71187,98699998.0
2007-03-23 20:45:00,0.71184,0.71201,0.71176,0.71195,112400000.0
2007-03-23 20:46:00,0.71183,0.71183,0.7117,0.71177,106599999.0
2007-03-23 20:47:00,0.71175,0.71175,0.7117,0.7117,47800000.0
2007-03-23 20:48:00,0.71168,0.71168,0.71137,0.71137,76500000.0
2007-03-23 20:49:00,0.71141,0.71142,0.71132,0.71142,53200000.0
2007-03-23 20:50:00,0.71135,0.71142,0.71132,0.71137,90199999.0
2007-03-23 20:51:00,0.71138,0.7116,0.71138,0.71139,198800000.0
2007-03-23 20:52:00,0.71143,0.71158,0.71142,0.7115,96799998.0
2007-03-23 20:53:00,0.71145,0.71162,0.71139,0.71152,29900000.0
2007-03-23 20:54:00,0.71144,0.7115,0.71139,0.71148,75799999.0
2007-03-23 20:55:00,0.71138,0.71152,0.71138,0.71149,62900001.0
2007-03-23 20:56:00,0.71153,0.71153,0.71146,0.71146,27900000.0
2007-03-23 20:57:00,0.71157,0.71169,0.71134,0.71155,133100001.0
2007-03-23 20:58:00,0.71119,0.71148,0.71119,0.71132,68900000.0
2007-03-23 20:59:00,0.71138,0.71179,0.71138,0.71173,54000000.0
2007-03-23 21:00:00,0.71158,0.71169,0.71148,0.71157,104600001.0
2007-03-23 21:01:00,0.71148,0.71156,0.71148,0.71152,105200000.0
2007-03-23 21:02:00,0.71153,0.71157,0.71153,0.71157,27400000.0
2007-03-23 21:03:00,0.71156,0.71156,0.71138,0.71139,33200000.0
2007-03-23 21:04:00,0.71166,0.71166,0.71134,0.71139,106600000.0
2007-03-23 21:05:00,0.71133,0.71141,0.71118,0.71133,111800001.0
2007-03-23 21:06:00,0.71142,0.7115,0.71142,0.7115,52199999.0
2007-03-23 21:07:00,0.71157,0.71163,0.71154,0.71163,51200000.0
2007-03-23 21:08:00,0.71179,0.71179,0.7115,0.7115,77699998.0
2007-03-23 21:09:00,0.7115,0.71167,0.7115,0.71155,56400000.0
2007-03-23 21:10:00,0.71172,0.71179,0.71161,0.71175,74700000.0
2007-03-23 21:11:00,0.71182,0.71187,0.71139,0.71145,82400000.0
2007-03-23 21:12:00,0.71166,0.71185,0.71166,0.71185,45500000.0
2007-03-23 21:13:00,0.71189,0.71189,0.71183,0.71183,67500000.0
2007-03-23 21:14:00,0.71178,0.71185,0.71175,0.71178,148300000.0
2007-03-23 21:15:00,0.7119,0.7119,0.7118,0.71185,94300000.0
2007-03-23 21:16:00,0.71185,0.71194,0.71163,0.7117,107200001.0
2007-03-23 21:17:00,0.71179,0.7118,0.71163,0.71178,56200000.0
2007-03-23 21:18:00,0.7119,0.7119,0.71188,0.71188,29500001.0
2007-03-23 21:19:00,0.7119,0.71207,0.71162,0.71178,143299996.0
2007-03-23 21:20:00,0.71181,0.71181,0.71162,0.71162,118800001.0
2007-03-23 21:21:00,0.71193,0.71193,0.71179,0.71181,122800002.0
2007-03-23 21:22:00,0.71181,0.71181,0.71175,0.71175,42400000.0
2007-03-23 21:23:00,0.71182,0.71185,0.7114,0.71142,107300001.0
2007-03-23 21:24:00,0.71173,0.71173,0.7115,0.7115,103900001.0
2007-03-23 21:25:00,0.7114,0.71155,0.71132,0.71155,40699999.0
2007-03-23 21:26:00,0.71149,0.71153,0.71146,0.71153,28800000.0
2007-03-23 21:27:00,0.71158,0.71169,0.71158,0.71169,34700000.0
2007-03-23 21:28:00,0.71172,0.71172,0.71146,0.7116,67600000.0
2007-03-23 21:29:00,0.71161,0.7118,0.71161,0.7118,89600001.0
2007-03-23 21:30:00,0.7118,0.71182,0.7118,0.7118,71500000.0
2007-03-23 21:31:00,0.7117,0.71175,0.7117,0.71175,70900000.0
2007-03-23 21:32:00,0.71171,0.71177,0.71171,0.71177,65100001.0
2007-03-23 21:33:00,0.71177,0.71183,0.71167,0.71167,89200001.0
2007-03-23 21:34:00,0.71175,0.71175,0.71165,0.71165,54600000.0
2007-03-23 21:35:00,0.71158,0.7117,0.71152,0.71158,98400000.0
2007-03-23 21:36:00,0.71149,0.71171,0.71134,0.71134,94700001.0
2007-03-23 21:37:00,0.71162,0.71163,0.71152,0.71163,63900000.0
2007-03-23 21:38:00,0.71155,0.71166,0.71142,0.71147,140200000.0
2007-03-23 21:39:00,0.71161,0.71162,0.71151,0.71162,57399999.0
2007-03-23 21:40:00,0.71153,0.71187,0.71137,0.71137,100599999.0
2007-03-23 21:41:00,0.71136,0.71158,0.71136,0.71147,125200000.0
2007-03-23 21:42:00,0.71159,0.71172,0.71131,0.7115,78500000.0
2007-03-23 21:43:00,0.71143,0.71151,0.71134,0.71141,58600000.0
2007-03-23 21:44:00,0.71136,0.71151,0.71125,0.7115,113200001.0
2007-03-23 21:45:00,0.71148,0.71159,0.71146,0.71158,57400000.0
2007-03-23 21:46:00,0.71163,0.71163,0.71126,0.71141,56200000.0
2007-03-23 21:47:00,0.71175,0.71182,0.71167,0.71182,86199999.0
2007-03-23 21:48:00,0.7118,0.71188,0.71175,0.71175,70999998.0
2007-03-23 21:49:00,0.71175,0.71175,0.71165,0.71165,55799999.0
2007-03-23 21:50:00,0.71172,0.71172,0.71143,0.71143,114799999.0
2007-03-23 21:51:00,0.71154,0.71164,0.71149,0.71149,63399999.0
2007-03-23 21:52:00,0.71164,0.71165,0.7112,0.7112,50600000.0
2007-03-23 21:53:00,0.71128,0.71141,0.71128,0.7113,92599999.0
2007-03-23 21:54:00,0.71144,0.71162,0.71144,0.71162,74000000.0
2007-03-23 21:55:00,0.71161,0.71161,0.71143,0.71147,66800001.0
2007-03-23 21:56:00,0.71141,0.71147,0.71126,0.7114,69800001.0
2007-03-23 21:57:00,0.7114,0.71145,0.7114,0.7114,76599998.0
2007-03-23 21:58:00,0.7114,0.71152,0.7114,0.71152,87600000.0
2007-03-23 21:59:00,0.71136,0.71172,0.71136,0.71143,58700001.0
2007-03-23 22:00:00,0.7115,0.7116,0.71142,0.7116,78600000.0
2007-03-23 22:01:00,0.7115,0.7115,0.71123,0.71139,122099998.0
2007-03-23 22:02:00,0.71142,0.71142,0.71128,0.71128,67700000.0
2007-03-23 22:03:00,0.71138,0.71138,0.71125,0.71125,51800000.0
2007-03-23 22:04:00,0.71128,0.71132,0.71118,0.71132,84800001.0
2007-03-23 22:05:00,0.71137,0.71138,0.71136,0.71138,43700002.0
2007-03-23 22:06:00,0.7114,0.7115,0.71135,0.71145,144499998.0
2007-03-23 22:07:00,0.71145,0.71145,0.7114,0.7114,58200001.0
2007-03-23 22:08:00,0.71134,0.71134,0.71121,0.71125,60400000.0
2007-03-23 22:09:00,0.71119,0.71152,0.71119,0.71132,116799999.0
2007-03-23 22:10:00,0.71146,0.71146,0.71139,0.71139,108600000.0
2007-03-23 22:11:00,0.71132,0.71139,0.71132,0.71137,70200001.0
2007-03-23 22:12:00,0.71137,0.71138,0.71135,0.71138,117600003.0
2007-03-23 22:13:00,0.71133,0.71154,0.7112,0.71152,136700000.0
2007-03-23 22:14:00,0.71161,0.71161,0.71145,0.71145,35299999.0
2007-03-23 22:15:00,0.7114,0.71145,0.7114,0.71145,132099998.0
2007-03-23 22:16:00,0.71133,0.71144,0.71116,0.71116,84999999.0
2007-03-23 22:17:00,0.71126,0.71137,0.71113,0.71113,82300000.0
2007-03-23 22:18:00,0.71114,0.71121,0.71112,0.71112,82899999.0
2007-03-23 22:19:00,0.71118,0.71122,0.71115,0.71122,31800000.0
2007-03-23 22:20:00,0.71115,0.71125,0.71115,0.71119,59599999.0
2007-03-23 22:21:00,0.71125,0.71136,0.71105,0.71117,130900003.0
2007-03-23 22:22:00,0.71132,0.71132,0.71114,0.71115,76100001.0
2007-03-23 22:23:00,0.71115,0.71138,0.71115,0.71115,113800001.0
2007-03-23 22:24:00,0.71117,0.71117,0.71098,0.71112,121900001.0
2007-03-23 22:25:00,0.71106,0.71106,0.71095,0.711,39000001.0
2007-03-23 22:26:00,0.71094,0.71105,0.71089,0.71105,114500001.0
2007-03-23 22:27:00,0.71119,0.71122,0.7111,0.7111,55900000.0
2007-03-23 22:28:00,0.71099,0.71107,0.71093,0.71107,110799998.0
2007-03-23 22:29:00,0.71123,0.71156,0.71119,0.71156,74000000.0
2007-03-23 22:30:00,0.71157,0.71157,0.71135,0.71135,34500000.0
2007-03-23 22:31:00,0.71132,0.71141,0.71132,0.71132,40100000.0
2007-03-23 22:32:00,0.7114,0.71148,0.7114,0.71143,69799999.0
2007-03-23 22:33:00,0.71148,0.71161,0.71148,0.71157,48700000.0
2007-03-23 22:34:00,0.71166,0.71166,0.71149,0.7116,60599998.0
2007-03-23 22:35:00,0.71159,0.71173,0.71148,0.7116,132200000.0
2007-03-23 22:36:00,0.71149,0.71155,0.71141,0.71141,46300000.0
2007-03-23 22:37:00,0.71137,0.71152,0.71137,0.71149,102299998.0
2007-03-23 22:38:00,0.7114,0.71158,0.71126,0.71126,135200001.0
2007-03-23 22:39:00,0.71156,0.71168,0.71137,0.71168,94099999.0
2007-03-23 22:40:00,0.71186,0.71186,0.71125,0.71125,73399999.0
2007-03-23 22:41:00,0.71136,0.71147,0.71136,0.71147,23100000.0
2007-03-23 22:42:00,0.71169,0.71188,0.71169,0.71179,127500002.0
2007-03-23 22:43:00,0.71175,0.71175,0.71147,0.71153,46200000.0
2007-03-23 22:44:00,0.71151,0.71157,0.71143,0.71143,40500000.0
2007-03-23 22:45:00,0.71136,0.71153,0.71136,0.71153,57400000.0
2007-03-23 22:46:00,0.71157,0.71157,0.71147,0.71147,44200001.0
2007-03-23 22:47:00,0.71156,0.71172,0.7114,0.7114,63300000.0
2007-03-23 22:48:00,0.71157,0.7116,0.71108,0.71147,119900001.0
2007-03-23 22:49:00,0.71136,0.71136,0.71128,0.71131,59800000.0
2007-03-23 22:50:00,0.71126,0.71134,0.71112,0.71119,139200001.0
2007-03-23 22:51:00,0.71131,0.71132,0.71112,0.71112,84799999.0
2007-03-23 22:52:00,0.71105,0.71105,0.71098,0.71105,56600000.0
2007-03-23 22:53:00,0.71108,0.7113,0.71101,0.71101,98799999.0
2007-03-23 22:54:00,0.71111,0.71111,0.71082,0.7109,48700000.0
2007-03-23 22:55:00,0.71105,0.71105,0.71105,0.71105,32400000.0
2007-03-23 22:56:00,0.71099,0.71099,0.71091,0.71091,31200000.0
2007-03-23 22:57:00,0.71094,0.71111,0.71094,0.7111,125599999.0
2007-03-23 22:58:00,0.71083,0.71126,0.71081,0.7109,132600001.0
2007-03-23 22:59:00,0.71094,0.71094,0.71075,0.71075,38300000.0
2007-03-26 00:00:00,0.7086,0.7088,0.7086,0.7087,69400000.0
2007-03-26 00:01:00,0.7088,0.7089,0.7088,0.7088,69400000.0
2007-03-26 00:02:00,0.7087,0.7088,0.7087,0.7087,69400000.0
2007-03-26 00:03:00,0.7088,0.7089,0.7086,0.7089,69400000.0
2007-03-26 00:04:00,0.7088,0.7088,0.7088,0.7088,69400000.0
2007-03-26 00:08:00,0.7089,0.7089,0.7088,0.7088,69400000.0
2007-03-26 00:09:00,0.7089,0.7089,0.7088,0.7088,69400000.0
2007-03-26 00:10:00,0.7089,0.7089,0.7088,0.7089,69400000.0
2007-03-26 00:12:00,0.7088,0.7089,0.7088,0.7088,69400000.0
2007-03-26 00:13:00,0.7089,0.7089,0.7089,0.7089,69400000.0
2007-03-26 00:14:00,0.7088,0.7089,0.7088,0.7089,69400000.0
2007-03-26 00:21:00,0.709,0.709,0.709,0.709,69400000.0
2007-03-26 00:22:00,0.7089,0.709,0.7089,0.709,69400000.0
2007-03-26 00:24:00,0.7091,0.7091,0.709,0.7091,69400000.0
2007-03-26 00:25:00,0.7092,0.7093,0.7092,0.7093,69400000.0
2007-03-26 00:27:00,0.7094,0.7095,0.7094,0.7094,69400000.0
2007-03-26 00:28:00,0.7095,0.7095,0.7095,0.7095,69400000.0
2007-03-26 00:29:00,0.7094,0.7094,0.7094,0.7094,69400000.0
2007-03-26 00:30:00,0.7093,0.7094,0.7093,0.7094,69400000.0
2007-03-26 00:32:00,0.7093,0.7094,0.7093,0.7094,69400000.0
2007-03-26 00:33:00,0.7096,0.7096,0.7096,0.7096,69400000.0
2007-03-26 00:34:00,0.7097,0.7102,0.7097,0.7102,69400000.0
2007-03-26 00:35:00,0.7103,0.7103,0.7103,0.7103,69400000.0
2007-03-26 00:37:00,0.7099,0.7101,0.7097,0.7101,69400000.0
2007-03-26 00:39:00,0.7102,0.7102,0.7101,0.7101,69400000.0
2007-03-26 00:42:00,0.7102,0.7102,0.7102,0.7102,69400000.0
2007-03-26 00:43:00,0.7099,0.7099,0.7097,0.7097,69400000.0
2007-03-26 00:44:00,0.7101,0.7103,0.7101,0.7103,69400000.0
2007-03-26 00:45:00,0.7105,0.7116,0.7105,0.7111,69400000.0
2007-03-26 00:46:00,0.711,0.7114,0.711,0.7112,69400000.0
2007-03-26 00:47:00,0.7109,0.7109,0.7108,0.7108,69400000.0
2007-03-26 00:48:00,0.7109,0.7109,0.7099,0.7099,69400000.0
2007-03-26 00:49:00,0.7101,0.7101,0.71,0.7101,69400000.0
2007-03-26 00:50:00,0.71,0.7101,0.7099,0.71,69400000.0
2007-03-26 00:51:00,0.7101,0.7101,0.71,0.7101,69400000.0
2007-03-26 00:52:00,0.7102,0.7102,0.7101,0.7101,69400000.0
2007-03-26 00:53:00,0.7102,0.7102,0.7102,0.7102,69400000.0
2007-03-26 00:54:00,0.7103,0.7106,0.7102,0.7106,69400000.0
2007-03-26 00:56:00,0.7105,0.7105,0.7102,0.7104,69400000.0
2007-03-26 00:57:00,0.7105,0.7105,0.7105,0.7105,69400000.0
2007-03-26 00:59:00,0.7106,0.7106,0.7106,0.7106,69400000.0
2007-03-26 01:00:00,0.7105,0.7106,0.7105,0.7105,69400000.0
2007-03-26 01:01:00,0.7106,0.7107,0.7105,0.7106,69400000.0
2007-03-26 01:02:00,0.7107,0.7108,0.7107,0.7108,69400000.0
2007-03-26 01:03:00,0.7107,0.7108,0.7107,0.7108,69400000.0
2007-03-26 01:04:00,0.7107,0.7108,0.7107,0.7108,69400000.0
2007-03-26 01:06:00,0.7109,0.7109,0.7108,0.7108,69400000.0
2007-03-26 01:07:00,0.7109,0.7109,0.7109,0.7109,69400000.0
2007-03-26 01:08:00,0.7108,0.7109,0.7108,0.7109,69400000.0
2007-03-26 01:09:00,0.7108,0.7109,0.7108,0.7109,69400000.0
2007-03-26 01:10:00,0.7111,0.7112,0.7111,0.7112,69400000.0
2007-03-26 01:13:00,0.7113,0.7113,0.7112,0.7112,69400000.0
2007-03-26 01:14:00,0.7111,0.7111,0.7107,0.7111,69400000.0
2007-03-26 01:23:00,0.7113,0.7113,0.7111,0.7111,69400000.0
2007-03-26 01:24:00,0.7113,0.7115,0.7111,0.7115,69400000.0
2007-03-26 01:25:00,0.7114,0.7116,0.7114,0.7115,69400000.0
2007-03-26 01:28:00,0.7116,0.7116,0.7115,0.7116,69400000.0
2007-03-26 01:29:00,0.7117,0.7117,0.7115,0.7116,69400000.0
2007-03-26 01:30:00,0.7117,0.7117,0.7116,0.7117,69400000.0
2007-03-26 01:31:00,0.7118,0.7118,0.7118,0.7118,69400000.0
2007-03-26 01:32:00,0.7117,0.7117,0.7117,0.7117,69400000.0
2007-03-26 01:35:00,0.7115,0.7116,0.7114,0.7115,69400000.0
2007-03-26 01:36:00,0.7116,0.7116,0.7116,0.7116,69400000.0
2007-03-26 01:37:00,0.7115,0.7115,0.7115,0.7115,69400000.0
2007-03-26 01:38:00,0.7114,0.7114,0.7113,0.7113,69400000.0
2007-03-26 01:39:00,0.7112,0.7112,0.7112,0.7112,69400000.0
2007-03-26 01:40:00,0.7111,0.7111,0.7111,0.7111,69400000.0
2007-03-26 01:41:00,0.711,0.711,0.711,0.711,69400000.0
2007-03-26 01:47:00,0.7109,0.7109,0.7109,0.7109,69400000.0
2007-03-26 01:48:00,0.7108,0.7108,0.7105,0.7105,69400000.0
2007-03-26 01:49:00,0.7106,0.7106,0.7105,0.7105,69400000.0
2007-03-26 01:50:00,0.7106,0.7106,0.7105,0.7105,69400000.0
2007-03-26 01:59:00,0.7104,0.7104,0.7104,0.7104,69400000.0
2007-03-26 02:00:00,0.71036,0.71063,0.71036,0.71059,69400000.0
2007-03-26 02:01:00,0.7106,0.7106,0.71038,0.71038,24600000.0
2007-03-26 02:02:00,0.7105,0.71064,0.71047,0.71047,55200000.0
2007-03-26 02:03:00,0.71042,0.71042,0.71021,0.71032,95699999.0
2007-03-26 02:04:00,0.71023,0.71034,0.71004,0.7101,127900000.0
2007-03-26 02:05:00,0.70991,0.70991,0.70947,0.70947,66700000.0
2007-03-26 02:06:00,0.70942,0.70944,0.70921,0.7093,123200000.0
2007-03-26 02:07:00,0.7093,0.70945,0.7093,0.70945,77699999.0
2007-03-26 02:08:00,0.70953,0.70953,0.70943,0.70943,43199999.0
2007-03-26 02:09:00,0.70946,0.70963,0.70939,0.70957,72500001.0
2007-03-26 02:10:00,0.70946,0.70957,0.70946,0.70953,103500000.0
2007-03-26 02:11:00,0.70948,0.70951,0.7094,0.70948,112800000.0
2007-03-26 02:12:00,0.70947,0.70956,0.70947,0.70947,91799999.0
2007-03-26 02:13:00,0.7095,0.70997,0.7095,0.7098,117799997.0
2007-03-26 02:14:00,0.7099,0.70998,0.70985,0.70985,65500000.0
2007-03-26 02:15:00,0.70978,0.70978,0.7097,0.70978,50999999.0
2007-03-26 02:16:00,0.70969,0.70972,0.70965,0.70968,46199999.0
2007-03-26 02:17:00,0.7096,0.70965,0.70955,0.70955,50399999.0
2007-03-26 02:18:00,0.70965,0.71016,0.70965,0.71016,42200000.0
2007-03-26 02:19:00,0.71015,0.71038,0.71015,0.71038,132100000.0
2007-03-26 02:20:00,0.7102,0.71028,0.71018,0.71028,76399998.0
2007-03-26 02:21:00,0.71037,0.71045,0.71037,0.71045,20700000.0
2007-03-26 02:22:00,0.71039,0.71043,0.71032,0.71032,102900001.0
2007-03-26 02:23:00,0.71025,0.71034,0.71024,0.7103,79000000.0
2007-03-26 02:24:00,0.71014,0.71014,0.70998,0.71004,92799999.0
2007-03-26 02:25:00,0.71013,0.71019,0.71007,0.71018,42600000.0
2007-03-26 02:26:00,0.71,0.71015,0.70994,0.71015,64900000.0
2007-03-26 02:27:00,0.71023,0.71029,0.71021,0.71022,70800001.0
2007-03-26 02:28:00,0.7103,0.71039,0.71026,0.71033,104200001.0
2007-03-26 02:29:00,0.71025,0.71035,0.71025,0.71035,91400002.0
2007-03-26 02:30:00,0.71012,0.71012,0.71005,0.71005,15900000.0
2007-03-26 02:31:00,0.70989,0.70994,0.70973,0.70992,95600000.0
2007-03-26 02:32:00,0.7099,0.7099,0.70954,0.70962,109100001.0
2007-03-26 02:33:00,0.70969,0.70979,0.70969,0.70979,37300000.0
2007-03-26 02:34:00,0.70984,0.70989,0.70976,0.70976,58500000.0
2007-03-26 02:35:00,0.70983,0.70992,0.70983,0.7099,91299998.0
2007-03-26 02:36:00,0.70988,0.70995,0.70981,0.70989,88899999.0
2007-03-26 02:37:00,0.70998,0.70998,0.70997,0.70998,60600000.0
2007-03-26 02:38:00,0.71018,0.71021,0.71008,0.71008,64500001.0
2007-03-26 02:39:00,0.7101,0.7101,0.71005,0.7101,19900000.0
2007-03-26 02:40:00,0.71017,0.71025,0.71007,0.71007,87000001.0
2007-03-26 02:41:00,0.71015,0.71019,0.71002,0.71013,80100000.0
2007-03-26 02:42:00,0.71022,0.71028,0.71022,0.71028,33900000.0
2007-03-26 02:43:00,0.71032,0.71039,0.71028,0.71037,75800001.0
2007-03-26 02:44:00,0.71045,0.71045,0.71045,0.71045,43900000.0
2007-03-26 02:45:00,0.71034,0.71036,0.71028,0.71028,80400001.0
2007-03-26 02:46:00,0.71047,0.71057,0.71042,0.71057,94300000.0
2007-03-26 02:47:00,0.71049,0.71061,0.71035,0.71035,81999999.0
2007-03-26 02:48:00,0.71032,0.71056,0.71032,0.71042,94100000.0
2007-03-26 02:49:00,0.71039,0.71039,0.71015,0.71015,43499999.0
2007-03-26 02:50:00,0.71017,0.71023,0.7101,0.7101,75800000.0
2007-03-26 02:51:00,0.71008,0.7101,0.71008,0.7101,13600000.0
2007-03-26 02:52:00,0.7102,0.7102,0.71007,0.71013,94599999.0
2007-03-26 02:53:00,0.71005,0.71005,0.70974,0.70979,93400000.0
2007-03-26 02:54:00,0.70978,0.7099,0.70978,0.7099,28600000.0
2007-03-26 02:55:00,0.71004,0.71004,0.70981,0.70992,50599999.0
2007-03-26 02:56:00,0.70993,0.70993,0.70979,0.70982,91599997.0
2007-03-26 02:57:00,0.70987,0.70998,0.70987,0.70998,46999999.0
2007-03-26 02:58:00,0.70999,0.70999,0.70986,0.70986,17399999.0
2007-03-26 02:59:00,0.7098,0.70985,0.70975,0.70975,33600000.0
2007-03-26 03:00:00,0.70998,0.71002,0.70978,0.70978,99500000.0
2007-03-26 03:01:00,0.70986,0.70986,0.70961,0.7097,71600000.0
2007-03-26 03:02:00,0.70972,0.70984,0.70972,0.70982,56600002.0
2007-03-26 03:03:00,0.70991,0.70991,0.70984,0.70987,74600000.0
2007-03-26 03:04:00,0.70982,0.70983,0.70976,0.70983,53400000.0
2007-03-26 03:05:00,0.70985,0.70985,0.70972,0.7098,159899997.0
2007-03-26 03:06:00,0.70985,0.70989,0.7098,0.70989,99500002.0
2007-03-26 03:07:00,0.70992,0.70998,0.70985,0.7099,88599998.0
2007-03-26 03:08:00,0.7099,0.7099,0.7099,0.7099,14300000.0
2007-03-26 03:09:00,0.7099,0.7099,0.70968,0.70978,90400002.0
2007-03-26 03:10:00,0.70987,0.7099,0.7098,0.70982,90599998.0
2007-03-26 03:11:00,0.70986,0.70994,0.70982,0.70992,107800000.0
2007-03-26 03:12:00,0.70971,0.70971,0.70964,0.70964,24600000.0
2007-03-26 03:13:00,0.70947,0.70958,0.70946,0.70946,87900000.0
2007-03-26 03:14:00,0.70944,0.70958,0.70944,0.70946,40599999.0
2007-03-26 03:15:00,0.70937,0.70945,0.70934,0.70945,66499998.0
2007-03-26 03:16:00,0.70944,0.70962,0.70944,0.70962,73700000.0
2007-03-26 03:17:00,0.70961,0.70976,0.70959,0.70976,76200002.0
2007-03-26 03:18:00,0.70989,0.70993,0.70974,0.70992,96899999.0
2007-03-26 03:19:00,0.70983,0.70987,0.70941,0.70941,116799999.0
2007-03-26 03:20:00,0.70925,0.70934,0.70904,0.70909,120800001.0
2007-03-26 03:21:00,0.70909,0.70909,0.7089,0.70903,61800000.0
2007-03-26 03:22:00,0.70893,0.70913,0.70878,0.70913,112899999.0
2007-03-26 03:23:00,0.70899,0.70912,0.70899,0.70912,101100003.0
2007-03-26 03:24:00,0.70914,0.70919,0.70906,0.70914,98800000.0
2007-03-26 03:25:00,0.70922,0.70922,0.70914,0.70918,43500000.0
2007-03-26 03:26:00,0.70909,0.70969,0.70909,0.70969,59399999.0
2007-03-26 03:27:00,0.70966,0.70966,0.70955,0.70962,59800000.0
2007-03-26 03:28:00,0.70956,0.70965,0.7095,0.70965,45600000.0
2007-03-26 03:29:00,0.7095,0.7098,0.7095,0.7098,68700001.0
2007-03-26 03:30:00,0.70962,0.70962,0.70947,0.70947,49499999.0
2007-03-26 03:31:00,0.70938,0.7097,0.70931,0.70936,121300000.0
2007-03-26 03:32:00,0.70947,0.70955,0.70941,0.70941,54900000.0
2007-03-26 03:33:00,0.70937,0.70937,0.70932,0.70932,13500000.0
2007-03-26 03:34:00,0.70921,0.70951,0.70909,0.70909,173000000.0
2007-03-26 03:35:00,0.70941,0.70969,0.70941,0.70969,61800003.0
2007-03-26 03:36:00,0.70965,0.70968,0.70965,0.70968,68500000.0
2007-03-26 03:37:00,0.70968,0.70975,0.7096,0.70968,39800001.0
2007-03-26 03:38:00,0.70967,0.70967,0.70934,0.70945,74200000.0
2007-03-26 03:39:00,0.70956,0.70956,0.70942,0.70942,81899999.0
2007-03-26 03:40:00,0.70957,0.70967,0.70957,0.70961,58600000.0
2007-03-26 03:41:00,0.70949,0.70949,0.7092,0.70935,72899999.0
2007-03-26 03:42:00,0.70975,0.7098,0.70965,0.7097,147800002.0
2007-03-26 03:43:00,0.70946,0.70957,0.70935,0.70951,74200000.0
2007-03-26 03:44:00,0.70971,0.70971,0.70957,0.70957,42200000.0
2007-03-26 03:45:00,0.70955,0.70955,0.70936,0.70943,59600000.0
2007-03-26 03:46:00,0.70955,0.70972,0.70947,0.70972,65099999.0
2007-03-26 03:47:00,0.70974,0.70983,0.70974,0.70983,35099999.0
2007-03-26 03:48:00,0.70979,0.70987,0.70972,0.70973,106400000.0
2007-03-26 03:49:00,0.70976,0.70984,0.7097,0.70975,80500000.0
2007-03-26 03:50:00,0.70985,0.70995,0.70975,0.70995,91599999.0
2007-03-26 03:51:00,0.70998,0.71,0.70987,0.70987,84800001.0
2007-03-26 03:52:00,0.70994,0.71005,0.70994,0.71,80699999.0
2007-03-26 03:53:00,0.71,0.71007,0.70999,0.71007,68299999.0
2007-03-26 03:54:00,0.71017,0.71027,0.71017,0.7102,28700000.0
2007-03-26 03:55:00,0.71013,0.71017,0.71008,0.71017,77500000.0
2007-03-26 03:56:00,0.71015,0.71015,0.71003,0.71015,69200001.0
2007-03-26 03:57:00,0.71014,0.71015,0.70999,0.71015,106800000.0
2007-03-26 03:58:00,0.71016,0.71025,0.71001,0.71001,51699999.0
2007-03-26 03:59:00,0.70999,0.71024,0.70999,0.71024,58900000.0
2007-03-26 04:00:00,0.71011,0.71011,0.70997,0.71002,79699999.0
2007-03-26 04:01:00,0.7101,0.7101,0.70994,0.70995,32600000.0
2007-03-26 04:02:00,0.70994,0.71014,0.70994,0.71006,145500002.0
2007-03-26 04:03:00,0.70998,0.71004,0.70996,0.70998,101099998.0
2007-03-26 04:04:00,0.70985,0.70999,0.70984,0.70996,109400002.0
2007-03-26 04:05:00,0.7099,0.70997,0.70977,0.70985,93900000.0
2007-03-26 04:06:00,0.7098,0.70987,0.70972,0.70972,58100000.0
2007-03-26 04:07:00,0.70974,0.70981,0.70948,0.70948,115400002.0
2007-03-26 04:08:00,0.70961,0.70961,0.70943,0.70943,65299999.0
2007-03-26 04:09:00,0.70953,0.70963,0.70953,0.70958,47400000.0
2007-03-26 04:10:00,0.70966,0.70966,0.7095,0.70963,100000002.0
2007-03-26 04:11:00,0.70958,0.70971,0.70958,0.7097,40800000.0
2007-03-26 04:12:00,0.70973,0.70973,0.70971,0.70971,48500000.0
2007-03-26 04:13:00,0.70965,0.7097,0.7096,0.7096,113400000.0
2007-03-26 04:14:00,0.70962,0.70985,0.70959,0.70985,37500000.0
2007-03-26 04:15:00,0.7098,0.70985,0.7098,0.70985,25500000.0
2007-03-26 04:16:00,0.70982,0.70982,0.70969,0.7098,51500000.0
2007-03-26 04:17:00,0.70977,0.70977,0.70973,0.70973,24000000.0
2007-03-26 04:18:00,0.7098,0.7098,0.70964,0.7097,53400000.0
2007-03-26 04:19:00,0.70956,0.70959,0.70956,0.70959,26300000.0
2007-03-26 04:20:00,0.7095,0.70958,0.70922,0.70922,121200003.0
2007-03-26 04:21:00,0.70929,0.70934,0.70915,0.70922,77099999.0
2007-03-26 04:22:00,0.70928,0.70942,0.70928,0.70942,54800000.0
2007-03-26 04:23:00,0.70945,0.7095,0.70935,0.70942,53400000.0
2007-03-26 04:24:00,0.70941,0.70941,0.70911,0.70916,41900000.0
2007-03-26 04:25:00,0.70908,0.70908,0.70896,0.70906,64999999.0
2007-03-26 04:26:00,0.70906,0.70906,0.70893,0.70893,68200000.0
2007-03-26 04:27:00,0.70905,0.70905,0.70883,0.70883,69200002.0
2007-03-26 04:28:00,0.70879,0.70897,0.70879,0.70892,127500000.0
2007-03-26 04:29:00,0.70899,0.70908,0.70896,0.70896,57000000.0
2007-03-26 04:30:00,0.70906,0.70913,0.70906,0.70908,73300000.0
2007-03-26 04:31:00,0.70906,0.70906,0.70894,0.70895,91799999.0
2007-03-26 04:32:00,0.70894,0.70909,0.70894,0.70899,119099996.0
2007-03-26 04:33:00,0.70896,0.709,0.70882,0.70882,125699998.0
2007-03-26 04:34:00,0.70893,0.70896,0.70886,0.70886,88599999.0
2007-03-26 04:35:00,0.70889,0.70895,0.70883,0.70892,56000001.0
2007-03-26 04:36:00,0.70894,0.70903,0.70893,0.709,56600000.0
2007-03-26 04:37:00,0.70892,0.70892,0.70878,0.70881,66599999.0
2007-03-26 04:38:00,0.70888,0.70888,0.70881,0.70881,43100000.0
2007-03-26 04:39:00,0.70884,0.70884,0.70863,0.70883,104200000.0
2007-03-26 04:40:00,0.7088,0.70883,0.70872,0.70872,106400001.0
2007-03-26 04:41:00,0.70882,0.70883,0.70864,0.7088,82200000.0
2007-03-26 04:42:00,0.70871,0.70884,0.70861,0.70882,70099999.0
2007-03-26 04:43:00,0.70885,0.70885,0.70875,0.7088,92199998.0
2007-03-26 04:44:00,0.70877,0.70885,0.70877,0.70883,38200000.0
2007-03-26 04:45:00,0.7088,0.7089,0.7088,0.70882,92000001.0
2007-03-26 04:46:00,0.70872,0.7089,0.70857,0.70883,114099999.0
2007-03-26 04:47:00,0.70887,0.70887,0.70875,0.70875,63700000.0
2007-03-26 04:48:00,0.70884,0.70903,0.70884,0.70902,84599999.0
2007-03-26 04:49:00,0.70901,0.70901,0.70891,0.70891,76699999.0
2007-03-26 04:50:00,0.70883,0.70888,0.70877,0.70883,108400000.0
2007-03-26 04:51:00,0.70881,0.70891,0.70878,0.70889,119900004.0
2007-03-26 04:52:00,0.70882,0.70898,0.7088,0.70885,50900000.0
2007-03-26 04:53:00,0.70885,0.70902,0.70883,0.70902,92100000.0
2007-03-26 04:54:00,0.709,0.70909,0.70884,0.70897,98999999.0
2007-03-26 04:55:00,0.70892,0.70903,0.70892,0.70901,59700000.0
2007-03-26 04:56:00,0.70897,0.70903,0.7088,0.70903,109199997.0
2007-03-26 04:57:00,0.70903,0.70903,0.70903,0.70903,10400000.0
2007-03-26 04:58:00,0.70881,0.70914,0.70876,0.7091,113400001.0
2007-03-26 04:59:00,0.70891,0.70894,0.70875,0.70877,70700001.0
2007-03-26 05:00:00,0.70886,0.70919,0.70886,0.70891,177600001.0
2007-03-26 05:01:00,0.709,0.7091,0.70895,0.709,91999999.0
2007-03-26 05:02:00,0.70906,0.70922,0.70906,0.70913,109900000.0
2007-03-26 05:03:00,0.7092,0.70931,0.70906,0.70917,129700001.0
2007-03-26 05:04:00,0.70895,0.70944,0.70891,0.7092,111899999.0
2007-03-26 05:05:00,0.70917,0.7093,0.70915,0.70916,64800000.0
2007-03-26 05:06:00,0.70942,0.70942,0.70925,0.70928,127200000.0
2007-03-26 05:07:00,0.70923,0.70938,0.70923,0.70938,86100001.0
2007-03-26 05:08:00,0.70936,0.70948,0.70932,0.70937,163400001.0
2007-03-26 05:09:00,0.70935,0.70939,0.7091,0.70937,258899999.0
2007-03-26 05:10:00,0.70931,0.70933,0.70931,0.70933,27100000.0
2007-03-26 05:11:00,0.70916,0.70943,0.70898,0.70911,116900000.0
2007-03-26 05:12:00,0.70936,0.70936,0.70925,0.70925,68600001.0
2007-03-26 05:13:00,0.7093,0.70944,0.70918,0.70936,209500000.0
2007-03-26 05:14:00,0.70932,0.70951,0.70927,0.70942,148800000.0
2007-03-26 05:15:00,0.70924,0.70945,0.70924,0.70935,139400000.0
2007-03-26 05:16:00,0.70942,0.70952,0.70923,0.70932,129199998.0
2007-03-26 05:17:00,0.70938,0.70938,0.70925,0.7093,113200001.0
2007-03-26 05:18:00,0.70933,0.70947,0.70933,0.70947,56800000.0
2007-03-26 05:19:00,0.70917,0.7094,0.70906,0.70932,96899998.0
2007-03-26 05:20:00,0.70948,0.70948,0.70937,0.70937,5400000.0
2007-03-26 05:21:00,0.70932,0.70942,0.70914,0.7093,106100000.0
2007-03-26 05:22:00,0.70938,0.70938,0.70931,0.70932,73800000.0
2007-03-26 05:23:00,0.70928,0.70939,0.70919,0.70936,140200000.0
2007-03-26 05:24:00,0.70939,0.70947,0.70939,0.70944,96200000.0
2007-03-26 05:25:00,0.7093,0.70932,0.70902,0.70908,108199999.0
2007-03-26 05:26:00,0.70941,0.70944,0.70935,0.70935,108800000.0
2007-03-26 05:27:00,0.70942,0.70943,0.70942,0.70943,25599999.0
2007-03-26 05:28:00,0.70933,0.70947,0.70933,0.70942,54100001.0
2007-03-26 05:29:00,0.70942,0.70949,0.70937,0.70942,215400000.0
2007-03-26 05:30:00,0.70937,0.70944,0.70937,0.7094,52300001.0
2007-03-26 05:31:00,0.70924,0.70926,0.70918,0.70918,78999998.0
2007-03-26 05:32:00,0.70935,0.70935,0.70913,0.70913,72199999.0
2007-03-26 05:33:00,0.70942,0.70942,0.70922,0.70922,77999999.0
2007-03-26 05:34:00,0.70918,0.70928,0.70892,0.70892,108300000.0
2007-03-26 05:35:00,0.70931,0.7094,0.70926,0.70933,176499997.0
2007-03-26 05:36:00,0.70936,0.70936,0.70915,0.70915,85700000.0
2007-03-26 05:37:00,0.70918,0.70928,0.70918,0.70923,43799999.0
2007-03-26 05:38:00,0.70914,0.70939,0.70914,0.70939,109300002.0
2007-03-26 05:39:00,0.7094,0.70945,0.7094,0.70945,112600001.0
2007-03-26 05:40:00,0.7094,0.7095,0.7093,0.7094,101200001.0
2007-03-26 05:41:00,0.70935,0.70956,0.70935,0.70956,82899999.0
2007-03-26 05:42:00,0.70962,0.70962,0.70948,0.7096,83200002.0
2007-03-26 05:43:00,0.70948,0.70948,0.70938,0.70938,71700001.0
2007-03-26 05:44:00,0.70937,0.70948,0.70929,0.70941,110200000.0
2007-03-26 05:45:00,0.70966,0.70968,0.70926,0.70952,125800001.0
2007-03-26 05:46:00,0.70935,0.70942,0.70924,0.70942,98899998.0
2007-03-26 05:47:00,0.70931,0.70948,0.70931,0.70932,118200001.0
2007-03-26 05:48:00,0.70928,0.70944,0.70917,0.70925,144100002.0
2007-03-26 05:49:00,0.70919,0.70924,0.7091,0.70924,92799999.0
2007-03-26 05:50:00,0.70932,0.70935,0.70925,0.70935,78500000.0
2007-03-26 05:51:00,0.70951,0.70951,0.70941,0.70946,30600001.0
2007-03-26 05:52:00,0.70934,0.70943,0.70922,0.70922,106499999.0
2007-03-26 05:53:00,0.70922,0.70933,0.70905,0.70905,131300001.0
2007-03-26 05:54:00,0.7091,0.70934,0.7091,0.70911,203199997.0
2007-03-26 05:55:00,0.70915,0.70918,0.70902,0.70902,81800000.0
2007-03-26 05:56:00,0.70906,0.70922,0.70906,0.70922,86500000.0
2007-03-26 05:57:00,0.7092,0.70927,0.70918,0.70922,84500001.0
2007-03-26 05:58:00,0.70915,0.70922,0.70913,0.7092,71300000.0
2007-03-26 05:59:00,0.70925,0.70925,0.70915,0.7092,59800000.0
2007-03-26 06:00:00,0.70924,0.70935,0.70924,0.70927,118500002.0
2007-03-26 06:01:00,0.70928,0.70933,0.70924,0.70928,79099999.0
2007-03-26 06:02:00,0.70937,0.70957,0.70936,0.70957,164900001.0
2007-03-26 06:03:00,0.7095,0.70953,0.70943,0.70953,83000000.0
2007-03-26 06:04:00,0.7095,0.70955,0.70948,0.7095,71300000.0
2007-03-26 06:05:00,0.7095,0.70951,0.70939,0.70948,95500000.0
2007-03-26 06:06:00,0.70949,0.70961,0.70949,0.70953,73499999.0
2007-03-26 06:07:00,0.70963,0.70971,0.70953,0.70955,107400001.0
2007-03-26 06:08:00,0.70958,0.7096,0.70949,0.70959,73800000.0
2007-03-26 06:09:00,0.70962,0.7097,0.70955,0.70965,71399999.0
2007-03-26 06:10:00,0.70954,0.70956,0.70939,0.7095,67700000.0
2007-03-26 06:11:00,0.70953,0.70953,0.70933,0.70933,59500002.0
2007-03-26 06:12:00,0.70927,0.70932,0.70927,0.70929,76699999.0
2007-03-26 06:13:00,0.70929,0.70948,0.70929,0.70945,97799999.0
2007-03-26 06:14:00,0.7095,0.70956,0.70941,0.70943,99999999.0
2007-03-26 06:15:00,0.70925,0.70945,0.70925,0.70945,48400000.0
2007-03-26 06:16:00,0.70935,0.70947,0.70926,0.70926,63000001.0
2007-03-26 06:17:00,0.7093,0.70938,0.70929,0.70932,96900000.0
2007-03-26 06:18:00,0.70938,0.70942,0.70933,0.70939,209000001.0
2007-03-26 06:19:00,0.70948,0.70954,0.70925,0.70943,173300000.0
2007-03-26 06:20:00,0.70944,0.70953,0.70936,0.70949,96699998.0
2007-03-26 06:21:00,0.70947,0.70947,0.70932,0.70942,77499999.0
2007-03-26 06:22:00,0.70942,0.70942,0.70926,0.70931,92400000.0
2007-03-26 06:23:00,0.70932,0.70932,0.70909,0.70913,245800000.0
2007-03-26 06:24:00,0.70913,0.70926,0.70913,0.70926,220000002.0
2007-03-26 06:25:00,0.70929,0.70933,0.7092,0.70933,91899999.0
2007-03-26 06:26:00,0.70933,0.70933,0.70924,0.70931,86300002.0
2007-03-26 06:27:00,0.70933,0.70933,0.70918,0.70922,45100000.0
2007-03-26 06:28:00,0.70927,0.70938,0.70927,0.70938,11700000.0
2007-03-26 06:29:00,0.70945,0.7095,0.70935,0.70942,185899999.0
2007-03-26 06:30:00,0.70935,0.70945,0.70925,0.7094,153299999.0
2007-03-26 06:31:00,0.70915,0.7093,0.70915,0.7093,47100001.0
2007-03-26 06:32:00,0.70948,0.70954,0.70941,0.7095,180000002.0
2007-03-26 06:33:00,0.70935,0.7095,0.70928,0.70934,113000001.0
2007-03-26 06:34:00,0.70939,0.70941,0.70914,0.70914,146500001.0
2007-03-26 06:35:00,0.70951,0.70954,0.70934,0.70946,85699999.0
2007-03-26 06:36:00,0.70951,0.70951,0.70927,0.70927,187300002.0
2007-03-26 06:37:00,0.70933,0.70948,0.70933,0.70948,74000000.0
2007-03-26 06:38:00,0.70951,0.70953,0.70937,0.70939,107900000.0
2007-03-26 06:39:00,0.7091,0.70943,0.70903,0.70924,199599999.0
2007-03-26 06:40:00,0.70923,0.70943,0.70923,0.70935,128199999.0
2007-03-26 06:41:00,0.70935,0.70948,0.70925,0.70937,172399998.0
2007-03-26 06:42:00,0.70935,0.70935,0.70915,0.70925,164499999.0
2007-03-26 06:43:00,0.70924,0.70932,0.70915,0.70932,102799999.0
2007-03-26 06:44:00,0.70929,0.70951,0.70922,0.70922,222299998.0
2007-03-26 06:45:00,0.70946,0.70982,0.70946,0.70982,70000000.0
2007-03-26 06:46:00,0.70992,0.70997,0.70972,0.70972,95599998.0
2007-03-26 06:47:00,0.70977,0.71009,0.70977,0.70977,111999999.0
2007-03-26 06:48:00,0.7098,0.7098,0.7098,0.7098,17500000.0
2007-03-26 06:49:00,0.70987,0.7099,0.70984,0.70989,110699999.0
2007-03-26 06:50:00,0.7099,0.7099,0.70972,0.70972,201200001.0
2007-03-26 06:51:00,0.7097,0.70975,0.7096,0.7097,147799999.0
2007-03-26 06:52:00,0.7097,0.70982,0.7097,0.70982,35100000.0
2007-03-26 06:53:00,0.70974,0.70978,0.70958,0.70958,174299998.0
2007-03-26 06:54:00,0.7098,0.7099,0.70975,0.70985,71199999.0
2007-03-26 06:55:00,0.70975,0.70984,0.70974,0.70984,69400002.0
2007-03-26 06:56:00,0.71,0.71,0.70985,0.70995,122999998.0
2007-03-26 06:57:00,0.70982,0.70982,0.70968,0.70973,91699999.0
2007-03-26 06:58:00,0.70974,0.70982,0.70971,0.70971,69600000.0
2007-03-26 06:59:00,0.70977,0.70977,0.70963,0.70964,224699997.0
2007-03-26 07:00:00,0.70964,0.71003,0.70964,0.71001,192100000.0
2007-03-26 07:01:00,0.71005,0.7102,0.71005,0.7101,305700002.0
2007-03-26 07:02:00,0.71002,0.71011,0.70985,0.71006,62500001.0
2007-03-26 07:03:00,0.7101,0.7101,0.70978,0.70989,89200000.0
2007-03-26 07:04:00,0.70997,0.70998,0.70997,0.70998,15900000.0
2007-03-26 07:05:00,0.71007,0.71007,0.70976,0.70988,166200001.0
2007-03-26 07:06:00,0.70987,0.7099,0.7097,0.70983,315899998.0
2007-03-26 07:07:00,0.70975,0.7099,0.70975,0.7098,82499999.0
2007-03-26 07:08:00,0.70967,0.70968,0.70955,0.70955,98200000.0
2007-03-26 07:09:00,0.7096,0.70984,0.7096,0.70973,140900000.0
2007-03-26 07:10:00,0.70969,0.70972,0.70955,0.70963,95500002.0
2007-03-26 07:11:00,0.70965,0.70975,0.70965,0.70965,72599999.0
2007-03-26 07:12:00,0.70972,0.70975,0.7097,0.7097,91000000.0
2007-03-26 07:13:00,0.70978,0.70978,0.70955,0.7097,68100001.0
2007-03-26 07:14:00,0.70966,0.70977,0.70966,0.70977,85199998.0
2007-03-26 07:15:00,0.70985,0.70985,0.70975,0.70975,26700000.0
2007-03-26 07:16:00,0.70976,0.70981,0.70963,0.70963,123900000.0
2007-03-26 07:17:00,0.70962,0.70976,0.70962,0.70976,94599999.0
2007-03-26 07:18:00,0.70983,0.70983,0.70966,0.7097,144199999.0
2007-03-26 07:19:00,0.70976,0.71012,0.70967,0.70988,202700002.0
2007-03-26 07:20:00,0.70978,0.70988,0.70976,0.70988,55099999.0
2007-03-26 07:21:00,0.70994,0.71016,0.70977,0.71,172100002.0
2007-03-26 07:22:00,0.70989,0.70996,0.70983,0.70987,214300001.0
2007-03-26 07:23:00,0.70982,0.70993,0.70972,0.70976,180100001.0
2007-03-26 07:24:00,0.70995,0.71008,0.70994,0.71005,87699999.0
2007-03-26 07:25:00,0.71005,0.71005,0.70998,0.71005,88599999.0
2007-03-26 07:26:00,0.70998,0.71003,0.70986,0.70986,198500001.0
2007-03-26 07:27:00,0.7099,0.71023,0.7099,0.71013,82700000.0
2007-03-26 07:28:00,0.71021,0.71021,0.70992,0.70993,166200000.0
2007-03-26 07:29:00,0.70981,0.71044,0.70974,0.71021,292300003.0
2007-03-26 07:30:00,0.70987,0.70993,0.70985,0.70993,210400001.0
2007-03-26 07:31:00,0.70993,0.70993,0.70986,0.70993,52200000.0
2007-03-26 07:32:00,0.71014,0.71025,0.70988,0.71007,107499998.0
2007-03-26 07:33:00,0.70988,0.70988,0.70977,0.70977,84800001.0
2007-03-26 07:34:00,0.70966,0.70987,0.70966,0.70985,160800000.0
2007-03-26 07:35:00,0.70972,0.70979,0.70929,0.70955,156700000.0
2007-03-26 07:36:00,0.70958,0.70962,0.7094,0.7094,78100002.0
2007-03-26 07:37:00,0.7094,0.70965,0.7094,0.70965,89700000.0
2007-03-26 07:38:00,0.70965,0.7097,0.7096,0.70962,76200000.0
2007-03-26 07:39:00,0.70958,0.70969,0.70953,0.70969,38200001.0
2007-03-26 07:40:00,0.7096,0.7097,0.70948,0.7097,58000000.0
2007-03-26 07:41:00,0.70975,0.70975,0.70967,0.70972,111399999.0
2007-03-26 07:42:00,0.70968,0.70968,0.70934,0.70934,261200002.0
2007-03-26 07:43:00,0.70936,0.70966,0.70936,0.70947,365599998.0
2007-03-26 07:44:00,0.70948,0.70953,0.70936,0.70936,86400000.0
2007-03-26 07:45:00,0.7096,0.70967,0.70937,0.70942,154699999.0
2007-03-26 07:46:00,0.70945,0.70975,0.70938,0.70967,98399997.0
2007-03-26 07:47:00,0.70969,0.70985,0.70968,0.70977,95599998.0
2007-03-26 07:48:00,0.7097,0.70983,0.70967,0.70983,84100002.0
2007-03-26 07:49:00,0.70991,0.70991,0.70967,0.70967,124300000.0
2007-03-26 07:50:00,0.70966,0.70985,0.70961,0.70977,106999999.0
2007-03-26 07:51:00,0.70974,0.70981,0.70972,0.70972,47399999.0
2007-03-26 07:52:00,0.70957,0.71002,0.70957,0.71002,98300000.0
2007-03-26 07:53:00,0.71006,0.71016,0.70991,0.71016,351599996.0
2007-03-26 07:54:00,0.71017,0.71017,0.70997,0.71016,196500002.0
2007-03-26 07:55:00,0.71015,0.71035,0.71015,0.71027,118000000.0
2007-03-26 07:56:00,0.71024,0.71045,0.71014,0.71045,82500000.0
2007-03-26 07:57:00,0.71025,0.71038,0.71025,0.71036,68700001.0
2007-03-26 07:58:00,0.71037,0.71044,0.71026,0.7103,117700001.0
2007-03-26 07:59:00,0.71035,0.7106,0.71035,0.7104,215399999.0
2007-03-26 08:00:00,0.7104,0.71096,0.7104,0.71095,62200000.0
2007-03-26 08:01:00,0.71085,0.71099,0.71069,0.71099,134399999.0
2007-03-26 08:02:00,0.71097,0.71097,0.71067,0.71083,123400000.0
2007-03-26 08:03:00,0.71081,0.71096,0.71067,0.71096,302600001.0
2007-03-26 08:04:00,0.71097,0.71109,0.71093,0.71101,209600000.0
2007-03-26 08:05:00,0.71115,0.71118,0.71102,0.71102,112999999.0
2007-03-26 08:06:00,0.711,0.71106,0.71098,0.71104,164500000.0
2007-03-26 08:07:00,0.71095,0.711,0.71085,0.71095,164500001.0
2007-03-26 08:08:00,0.71087,0.71099,0.71032,0.71074,152699999.0
2007-03-26 08:09:00,0.71077,0.7111,0.71069,0.7111,103799999.0
2007-03-26 08:10:00,0.71079,0.71114,0.71079,0.71096,75800000.0
2007-03-26 08:11:00,0.71087,0.7109,0.7108,0.7108,59300000.0
2007-03-26 08:12:00,0.71088,0.71093,0.71085,0.71093,58000000.0
2007-03-26 08:13:00,0.71082,0.71107,0.71061,0.71066,117099998.0
2007-03-26 08:14:00,0.71087,0.71104,0.71085,0.71095,55000000.0
2007-03-26 08:15:00,0.71093,0.7111,0.71056,0.71071,129099997.0
2007-03-26 08:16:00,0.71085,0.71093,0.7108,0.71088,98599998.0
2007-03-26 08:17:00,0.71088,0.71108,0.71088,0.71107,114699999.0
2007-03-26 08:18:00,0.71114,0.71125,0.71112,0.71115,79200001.0
2007-03-26 08:19:00,0.71108,0.71117,0.71106,0.71117,83800000.0
2007-03-26 08:20:00,0.7111,0.71118,0.71108,0.71115,244399998.0
2007-03-26 08:21:00,0.71105,0.71111,0.71094,0.71111,55000000.0
2007-03-26 08:22:00,0.71108,0.71115,0.71108,0.7111,87600000.0
2007-03-26 08:23:00,0.71108,0.71113,0.71093,0.71096,172999997.0
2007-03-26 08:24:00,0.71104,0.71141,0.71104,0.71141,201199997.0
2007-03-26 08:25:00,0.71144,0.71156,0.71131,0.71151,135599998.0
2007-03-26 08:26:00,0.71145,0.7115,0.71135,0.71135,51700000.0
2007-03-26 08:27:00,0.71136,0.71151,0.71123,0.71134,101000000.0
2007-03-26 08:28:00,0.71127,0.71127,0.71103,0.71125,91800001.0
2007-03-26 08:29:00,0.71125,0.71125,0.7112,0.71125,67199999.0
2007-03-26 08:30:00,0.71116,0.71116,0.71101,0.71105,90600000.0
2007-03-26 08:31:00,0.71105,0.71125,0.71105,0.71125,209500001.0
2007-03-26 08:32:00,0.71103,0.71117,0.711,0.71111,135300000.0
2007-03-26 08:33:00,0.71108,0.71108,0.71088,0.71089,28000000.0
2007-03-26 08:34:00,0.71103,0.71103,0.71096,0.71098,37700000.0
2007-03-26 08:35:00,0.71089,0.71102,0.71086,0.71102,98899999.0
2007-03-26 08:36:00,0.711,0.71104,0.71089,0.71089,116200000.0
2007-03-26 08:37:00,0.7109,0.7109,0.71072,0.71079,105100000.0
2007-03-26 08:38:00,0.7108,0.71094,0.71076,0.71089,156699999.0
2007-03-26 08:39:00,0.71089,0.71106,0.71089,0.71096,119100000.0
2007-03-26 08:40:00,0.71098,0.71101,0.71092,0.71094,112200000.0
2007-03-26 08:41:00,0.71109,0.71115,0.71107,0.71107,75699999.0
2007-03-26 08:42:00,0.71116,0.71125,0.711,0.71119,66500000.0
2007-03-26 08:43:00,0.7111,0.7111,0.71102,0.71102,81499999.0
2007-03-26 08:44:00,0.71111,0.71121,0.71111,0.71119,90499999.0
2007-03-26 08:45:00,0.71118,0.71132,0.71118,0.71132,104399999.0
2007-03-26 08:46:00,0.71133,0.7114,0.71108,0.71109,60599999.0
2007-03-26 08:47:00,0.71114,0.71127,0.7111,0.7111,57499999.0
2007-03-26 08:48:00,0.71127,0.7113,0.71116,0.71116,102500000.0
2007-03-26 08:49:00,0.71122,0.71132,0.71122,0.7113,90000003.0
2007-03-26 08:50:00,0.7113,0.71146,0.7112,0.71124,163299998.0
2007-03-26 08:51:00,0.71135,0.71151,0.71127,0.71151,106200000.0
2007-03-26 08:52:00,0.71137,0.71137,0.71104,0.71112,179899999.0
2007-03-26 08:53:00,0.71102,0.71124,0.7109,0.71124,270800002.0
2007-03-26 08:54:00,0.71124,0.71124,0.71083,0.71099,83700001.0
2007-03-26 08:55:00,0.71098,0.71123,0.71098,0.71103,143400001.0
2007-03-26 08:56:00,0.71102,0.7112,0.71094,0.71112,178099999.0
2007-03-26 08:57:00,0.71107,0.71122,0.71086,0.71122,75200000.0
2007-03-26 08:58:00,0.71122,0.71127,0.71116,0.71119,65100000.0
2007-03-26 08:59:00,0.71115,0.71121,0.71101,0.71121,111800000.0
2007-03-26 09:00:00,0.71128,0.71145,0.71118,0.71118,262200002.0
2007-03-26 09:01:00,0.7111,0.7111,0.71102,0.71107,89500001.0
2007-03-26 09:02:00,0.71099,0.71107,0.71089,0.71107,74700002.0
2007-03-26 09:03:00,0.7111,0.71115,0.7111,0.71113,144800000.0
2007-03-26 09:04:00,0.7111,0.71118,0.71105,0.71118,176900000.0
2007-03-26 09:05:00,0.71109,0.71109,0.71105,0.71108,54200001.0
2007-03-26 09:06:00,0.71095,0.71095,0.71082,0.71091,60400000.0
2007-03-26 09:07:00,0.71077,0.71077,0.7105,0.71051,78200001.0
2007-03-26 09:08:00,0.71068,0.71078,0.71068,0.71073,104500000.0
2007-03-26 09:09:00,0.71083,0.71083,0.71072,0.71081,123199999.0
2007-03-26 09:10:00,0.71083,0.71092,0.71072,0.71072,136000000.0
2007-03-26 09:11:00,0.71066,0.71074,0.71049,0.71049,170000001.0
2007-03-26 09:12:00,0.71048,0.71073,0.7104,0.7104,146100001.0
2007-03-26 09:13:00,0.7104,0.71048,0.71032,0.71032,142900001.0
2007-03-26 09:14:00,0.71032,0.71063,0.71031,0.71063,419599998.0
2007-03-26 09:15:00,0.71061,0.71063,0.71048,0.7106,317299996.0
2007-03-26 09:16:00,0.71063,0.71086,0.71047,0.71063,690199994.0
2007-03-26 09:17:00,0.71055,0.71055,0.71031,0.71034,100899999.0
2007-03-26 09:18:00,0.71021,0.71044,0.71008,0.71036,224800000.0
2007-03-26 09:19:00,0.71048,0.71053,0.71036,0.71053,132899997.0
2007-03-26 09:20:00,0.7105,0.7105,0.71034,0.71034,410399998.0
2007-03-26 09:21:00,0.71037,0.71043,0.71032,0.71032,175299999.0
2007-03-26 09:22:00,0.71035,0.7104,0.71028,0.71035,86200001.0
2007-03-26 09:23:00,0.71036,0.71049,0.71036,0.71045,185300001.0
2007-03-26 09:24:00,0.71039,0.71053,0.71038,0.71053,150699998.0
2007-03-26 09:25:00,0.7105,0.71055,0.71045,0.7105,98400000.0
2007-03-26 09:26:00,0.71045,0.7108,0.71045,0.7108,218299999.0
2007-03-26 09:27:00,0.71075,0.71081,0.71075,0.71078,51900000.0
2007-03-26 09:28:00,0.71077,0.71083,0.71073,0.71078,215899997.0
2007-03-26 09:29:00,0.71102,0.71102,0.7109,0.71101,49000000.0
2007-03-26 09:30:00,0.71102,0.71102,0.71088,0.711,275999999.0
2007-03-26 09:31:00,0.71102,0.71112,0.71094,0.71108,157500001.0
2007-03-26 09:32:00,0.71112,0.71112,0.711,0.71101,253399999.0
2007-03-26 09:33:00,0.7111,0.71131,0.71103,0.71103,160700000.0
2007-03-26 09:34:00,0.71102,0.7111,0.7109,0.71095,169900000.0
2007-03-26 09:35:00,0.71102,0.71131,0.71102,0.71114,261999999.0
2007-03-26 09:36:00,0.71109,0.71109,0.71091,0.71104,288699998.0
2007-03-26 09:37:00,0.71106,0.71107,0.71091,0.71099,94300000.0
2007-03-26 09:38:00,0.71108,0.71111,0.71102,0.71102,141200000.0
2007-03-26 09:39:00,0.71101,0.71101,0.71084,0.71084,106499999.0
2007-03-26 09:40:00,0.71081,0.711,0.71073,0.71085,293900001.0
2007-03-26 09:41:00,0.71087,0.71101,0.71084,0.71085,217200000.0
2007-03-26 09:42:00,0.71091,0.71098,0.71085,0.71091,164800001.0
2007-03-26 09:43:00,0.71105,0.71105,0.71095,0.71105,353899998.0
2007-03-26 09:44:00,0.71101,0.71101,0.71082,0.71082,143599999.0
2007-03-26 09:45:00,0.71089,0.71094,0.71082,0.71085,75400000.0
2007-03-26 09:46:00,0.71089,0.71101,0.71089,0.71101,25500000.0
2007-03-26 09:47:00,0.71099,0.71113,0.71099,0.71113,109999999.0
2007-03-26 09:48:00,0.71096,0.71096,0.71094,0.71094,12700000.0
2007-03-26 09:49:00,0.71094,0.71106,0.71088,0.7109,113600001.0
2007-03-26 09:50:00,0.711,0.7113,0.71084,0.7113,195800001.0
2007-03-26 09:51:00,0.71136,0.71156,0.71136,0.7114,101500001.0
2007-03-26 09:52:00,0.7114,0.7115,0.71135,0.7114,237500002.0
2007-03-26 09:53:00,0.71143,0.71148,0.71136,0.71141,133399998.0
2007-03-26 09:54:00,0.71142,0.71166,0.71142,0.71165,330699999.0
2007-03-26 09:55:00,0.71174,0.71206,0.71162,0.71204,153800000.0
2007-03-26 09:56:00,0.71213,0.71219,0.71205,0.7121,300899998.0
2007-03-26 09:57:00,0.71198,0.71198,0.71171,0.71183,51800000.0
2007-03-26 09:58:00,0.71171,0.71176,0.71168,0.71175,124499998.0
2007-03-26 09:59:00,0.71173,0.71181,0.71164,0.71164,44600001.0
2007-03-26 10:00:00,0.71164,0.71174,0.71152,0.7117,137500002.0
2007-03-26 10:01:00,0.71184,0.71198,0.71181,0.71192,70100000.0
2007-03-26 10:02:00,0.71185,0.71192,0.71185,0.7119,72500000.0
2007-03-26 10:03:00,0.71188,0.71216,0.71188,0.71203,97200000.0
2007-03-26 10:04:00,0.71207,0.71207,0.71191,0.71191,21200000.0
2007-03-26 10:05:00,0.71195,0.71195,0.71188,0.7119,77200000.0
2007-03-26 10:06:00,0.71198,0.71198,0.7119,0.71192,75700000.0
2007-03-26 10:07:00,0.7119,0.7119,0.71185,0.71185,44500000.0
2007-03-26 10:08:00,0.71175,0.71196,0.71171,0.71191,78600000.0
2007-03-26 10:09:00,0.71196,0.71203,0.7117,0.7117,79699999.0
2007-03-26 10:10:00,0.71172,0.71172,0.71167,0.71167,53599999.0
2007-03-26 10:11:00,0.71183,0.71183,0.71173,0.71183,106499999.0
2007-03-26 10:12:00,0.71175,0.71175,0.71134,0.71134,54700001.0
2007-03-26 10:13:00,0.71162,0.71163,0.71162,0.71163,29099999.0
2007-03-26 10:14:00,0.71159,0.7117,0.71143,0.7117,38100000.0
2007-03-26 10:15:00,0.7118,0.71188,0.7118,0.71188,71200001.0
2007-03-26 10:16:00,0.71187,0.71206,0.71187,0.712,73599999.0
2007-03-26 10:17:00,0.71196,0.71196,0.71185,0.7119,86900000.0
2007-03-26 10:18:00,0.7119,0.7119,0.71188,0.71188,22300000.0
2007-03-26 10:19:00,0.71185,0.71193,0.71171,0.71171,59400001.0
2007-03-26 10:20:00,0.71183,0.71183,0.7118,0.7118,69300000.0
2007-03-26 10:21:00,0.71182,0.71192,0.71182,0.71192,69799999.0
2007-03-26 10:22:00,0.71182,0.7121,0.71171,0.7121,44399999.0
2007-03-26 10:23:00,0.71192,0.71196,0.71184,0.7119,93800001.0
2007-03-26 10:24:00,0.71192,0.71195,0.7119,0.7119,26900000.0
2007-03-26 10:25:00,0.7119,0.712,0.7119,0.71192,57500001.0
2007-03-26 10:26:00,0.7119,0.71192,0.71188,0.71192,35000000.0
2007-03-26 10:27:00,0.71184,0.71188,0.71181,0.71181,88500000.0
2007-03-26 10:28:00,0.7118,0.71194,0.71175,0.71175,77400000.0
2007-03-26 10:29:00,0.7118,0.71195,0.7118,0.71192,113099999.0
2007-03-26 10:30:00,0.71194,0.71223,0.71182,0.71223,73700000.0
2007-03-26 10:31:00,0.71205,0.71216,0.71197,0.71197,100700001.0
2007-03-26 10:32:00,0.71201,0.71201,0.71181,0.71201,76499999.0
2007-03-26 10:33:00,0.71187,0.71187,0.71181,0.71184,52500000.0
2007-03-26 10:34:00,0.71195,0.71201,0.71193,0.71195,84800000.0
2007-03-26 10:35:00,0.71202,0.71202,0.71194,0.712,71500000.0
2007-03-26 10:36:00,0.71197,0.71197,0.71179,0.71187,67699998.0
2007-03-26 10:37:00,0.71198,0.71201,0.7119,0.7119,87000001.0
2007-03-26 10:38:00,0.71186,0.71186,0.71166,0.71172,57800001.0
2007-03-26 10:39:00,0.71179,0.71191,0.71174,0.7119,70700000.0
2007-03-26 10:40:00,0.71178,0.71195,0.71178,0.71189,78299998.0
2007-03-26 10:41:00,0.71186,0.71187,0.71173,0.71183,119700002.0
2007-03-26 10:42:00,0.71179,0.71183,0.71171,0.71174,74200000.0
2007-03-26 10:43:00,0.71171,0.71171,0.71144,0.71148,62099999.0
2007-03-26 10:44:00,0.71138,0.71167,0.71138,0.71167,73399999.0
2007-03-26 10:45:00,0.71185,0.71207,0.71185,0.71189,102199998.0
2007-03-26 10:46:00,0.71194,0.71222,0.71192,0.71219,122600000.0
2007-03-26 10:47:00,0.71217,0.7122,0.71199,0.71208,107399999.0
2007-03-26 10:48:00,0.71205,0.71219,0.71202,0.71202,39300000.0
2007-03-26 10:49:00,0.71215,0.71215,0.71205,0.71205,27000000.0
2007-03-26 10:50:00,0.71203,0.71212,0.71196,0.71212,68400000.0
2007-03-26 10:51:00,0.71205,0.71232,0.71188,0.71226,89300001.0
2007-03-26 10:52:00,0.71218,0.7123,0.7121,0.7123,66999999.0
2007-03-26 10:53:00,0.71231,0.71239,0.71219,0.71224,69499999.0
2007-03-26 10:54:00,0.71227,0.71227,0.71225,0.71225,19900000.0
2007-03-26 10:55:00,0.71211,0.71211,0.71195,0.71199,73799998.0
2007-03-26 10:56:00,0.71208,0.71208,0.71159,0.71179,44600000.0
2007-03-26 10:57:00,0.71175,0.71187,0.71175,0.71187,51900000.0
2007-03-26 10:58:00,0.71185,0.71205,0.71175,0.71205,72500000.0
2007-03-26 10:59:00,0.7122,0.71226,0.71165,0.71213,143800002.0
2007-03-26 11:00:00,0.71209,0.71248,0.71208,0.71216,116500000.0
2007-03-26 11:01:00,0.71216,0.71226,0.71211,0.71221,121300000.0
2007-03-26 11:02:00,0.71224,0.71232,0.71216,0.71232,59200000.0
2007-03-26 11:03:00,0.71237,0.7125,0.71237,0.7125,45500000.0
2007-03-26 11:04:00,0.71258,0.71277,0.71257,0.7127,98300001.0
2007-03-26 11:05:00,0.71283,0.71283,0.71244,0.71258,135100000.0
2007-03-26 11:06:00,0.71264,0.71264,0.71254,0.71264,60800000.0
2007-03-26 11:07:00,0.71262,0.71262,0.71242,0.71257,88799999.0
2007-03-26 11:08:00,0.71249,0.71268,0.71249,0.71268,127199999.0
2007-03-26 11:09:00,0.71261,0.71268,0.71261,0.71268,42200000.0
2007-03-26 11:10:00,0.7127,0.7127,0.7127,0.7127,23900000.0
2007-03-26 11:11:00,0.71276,0.71276,0.7126,0.71268,161100000.0
2007-03-26 11:12:00,0.71265,0.71279,0.71265,0.71277,86100000.0
2007-03-26 11:13:00,0.7126,0.71263,0.71251,0.71263,135999999.0
2007-03-26 11:14:00,0.7125,0.71275,0.7124,0.71275,114200001.0
2007-03-26 11:15:00,0.71266,0.71283,0.7126,0.7126,66100000.0
2007-03-26 11:16:00,0.71261,0.71285,0.71261,0.7128,103400000.0
2007-03-26 11:17:00,0.71289,0.71291,0.71289,0.71291,26200000.0
2007-03-26 11:18:00,0.71292,0.71293,0.71284,0.71293,58300000.0
2007-03-26 11:19:00,0.71285,0.71285,0.71279,0.71281,29100000.0
2007-03-26 11:20:00,0.71278,0.71278,0.71273,0.71273,71099998.0
2007-03-26 11:21:00,0.71266,0.71268,0.71256,0.71256,88500000.0
2007-03-26 11:22:00,0.71258,0.71285,0.71258,0.71285,36799999.0
2007-03-26 11:23:00,0.71311,0.71335,0.71303,0.71312,77900000.0
2007-03-26 11:24:00,0.71297,0.71297,0.71277,0.71286,84500000.0
2007-03-26 11:25:00,0.71297,0.71303,0.71273,0.71279,144699999.0
2007-03-26 11:26:00,0.71279,0.71326,0.71267,0.71326,173000004.0
2007-03-26 11:27:00,0.71322,0.71328,0.71296,0.71307,159099998.0
2007-03-26 11:28:00,0.71308,0.71312,0.71303,0.71303,121200000.0
2007-03-26 11:29:00,0.71292,0.71303,0.71291,0.71297,60400000.0
2007-03-26 11:30:00,0.71298,0.71305,0.71285,0.71299,80700000.0
2007-03-26 11:31:00,0.71294,0.71301,0.71271,0.71271,92500001.0
2007-03-26 11:32:00,0.71307,0.71317,0.71291,0.71293,71800000.0
2007-03-26 11:33:00,0.71288,0.71292,0.71277,0.71277,79699999.0
2007-03-26 11:34:00,0.71288,0.71295,0.71284,0.71286,124600001.0
2007-03-26 11:35:00,0.71291,0.713,0.71291,0.71295,110100002.0
2007-03-26 11:36:00,0.71283,0.71286,0.71275,0.71275,65300001.0
2007-03-26 11:37:00,0.71272,0.71285,0.71269,0.7127,171000000.0
2007-03-26 11:38:00,0.71264,0.7127,0.7125,0.71254,89200000.0
2007-03-26 11:39:00,0.71273,0.71273,0.71264,0.71268,59000000.0
2007-03-26 11:40:00,0.71252,0.7129,0.71252,0.71278,131800000.0
2007-03-26 11:41:00,0.71274,0.7128,0.71262,0.71267,84900000.0
2007-03-26 11:42:00,0.71272,0.7128,0.71266,0.71272,87300000.0
2007-03-26 11:43:00,0.71264,0.71268,0.71242,0.71268,72300000.0
2007-03-26 11:44:00,0.71252,0.71264,0.71243,0.71255,119599999.0
2007-03-26 11:45:00,0.71265,0.71275,0.71265,0.71265,36699999.0
2007-03-26 11:46:00,0.71264,0.71276,0.71264,0.71276,55800001.0
2007-03-26 11:47:00,0.71283,0.71283,0.71271,0.71271,81999998.0
2007-03-26 11:48:00,0.71266,0.71277,0.71266,0.71275,59700000.0
2007-03-26 11:49:00,0.71272,0.71272,0.71248,0.71248,51800001.0
2007-03-26 11:50:00,0.71256,0.71256,0.71231,0.71231,43899999.0
2007-03-26 11:51:00,0.71226,0.71242,0.71217,0.71242,62999999.0
2007-03-26 11:52:00,0.71252,0.71252,0.71241,0.71243,21600000.0
2007-03-26 11:53:00,0.71249,0.71255,0.71246,0.71251,113199999.0
2007-03-26 11:54:00,0.71264,0.71267,0.71264,0.71264,53500002.0
2007-03-26 11:55:00,0.71269,0.71269,0.71249,0.7126,44600000.0
2007-03-26 11:56:00,0.71257,0.71265,0.71257,0.71265,27200000.0
2007-03-26 11:57:00,0.71259,0.71269,0.71259,0.71269,50300001.0
2007-03-26 11:58:00,0.71272,0.71279,0.71266,0.7127,44700000.0
2007-03-26 11:59:00,0.71266,0.7127,0.7126,0.7126,57300000.0
2007-03-26 12:00:00,0.71272,0.71273,0.71264,0.7127,40299999.0
2007-03-26 12:01:00,0.71275,0.71275,0.71275,0.71275,19100000.0
2007-03-26 12:02:00,0.71265,0.71274,0.71265,0.71268,69999999.0
2007-03-26 12:03:00,0.71261,0.71269,0.71255,0.71264,56700001.0
2007-03-26 12:04:00,0.71259,0.71273,0.71259,0.71268,36600000.0
2007-03-26 12:05:00,0.71274,0.71286,0.71274,0.71286,32600000.0
2007-03-26 12:06:00,0.71273,0.71275,0.71262,0.71272,109099999.0
2007-03-26 12:07:00,0.71278,0.71278,0.71265,0.71265,159999999.0
2007-03-26 12:08:00,0.71274,0.71277,0.71257,0.71259,42900000.0
2007-03-26 12:09:00,0.71252,0.71257,0.71252,0.71257,30200000.0
2007-03-26 12:10:00,0.7127,0.7127,0.71255,0.71255,70000001.0
2007-03-26 12:11:00,0.7126,0.71265,0.71255,0.7126,59100000.0
2007-03-26 12:12:00,0.71261,0.71262,0.71251,0.71251,95199999.0
2007-03-26 12:13:00,0.71245,0.71275,0.71245,0.71267,103700001.0
2007-03-26 12:14:00,0.71267,0.71268,0.71267,0.71268,26399999.0
2007-03-26 12:15:00,0.71272,0.71272,0.71272,0.71272,30200000.0
2007-03-26 12:16:00,0.71261,0.71267,0.71252,0.71267,75500001.0
2007-03-26 12:17:00,0.71265,0.71276,0.71262,0.71268,71399999.0
2007-03-26 12:18:00,0.7127,0.71275,0.7126,0.71266,68099999.0
2007-03-26 12:19:00,0.71248,0.71275,0.71248,0.71273,108299999.0
2007-03-26 12:20:00,0.71278,0.71281,0.71272,0.71276,75100000.0
2007-03-26 12:21:00,0.71279,0.71289,0.71279,0.71289,50199998.0
2007-03-26 12:22:00,0.71277,0.71287,0.71277,0.71281,61900000.0
2007-03-26 12:23:00,0.71274,0.71274,0.71263,0.71271,44300000.0
2007-03-26 12:24:00,0.71293,0.71293,0.71287,0.71287,36700000.0
2007-03-26 12:25:00,0.71284,0.71295,0.71284,0.71286,74200002.0
2007-03-26 12:26:00,0.71282,0.71282,0.71272,0.71272,29500001.0
2007-03-26 12:27:00,0.71257,0.7128,0.71257,0.7128,47799999.0
2007-03-26 12:28:00,0.71284,0.71297,0.71272,0.71297,23900000.0
2007-03-26 12:29:00,0.71298,0.71298,0.71283,0.71283,69400000.0
2007-03-26 12:30:00,0.71272,0.71295,0.71246,0.71246,103899999.0
2007-03-26 12:31:00,0.71234,0.71246,0.71229,0.71234,66300001.0
2007-03-26 12:32:00,0.71241,0.71248,0.71218,0.71218,80500001.0
2007-03-26 12:33:00,0.71227,0.71246,0.71227,0.71235,68200001.0
2007-03-26 12:34:00,0.71247,0.71272,0.71237,0.71272,136299999.0
2007-03-26 12:35:00,0.71269,0.71284,0.71266,0.71284,134400000.0
2007-03-26 12:36:00,0.71273,0.71286,0.71269,0.71286,82400001.0
2007-03-26 12:37:00,0.713,0.7131,0.713,0.7131,14200000.0
2007-03-26 12:38:00,0.71308,0.71322,0.71308,0.71322,75699999.0
2007-03-26 12:39:00,0.71328,0.71329,0.71323,0.71327,130999998.0
2007-03-26 12:40:00,0.71323,0.71323,0.71315,0.71317,145899999.0
2007-03-26 12:41:00,0.71303,0.71313,0.71303,0.71313,63900001.0
2007-03-26 12:42:00,0.71327,0.71331,0.71318,0.71318,33899999.0
2007-03-26 12:43:00,0.7132,0.7132,0.71292,0.71315,123200002.0
2007-03-26 12:44:00,0.71318,0.71321,0.71301,0.71301,60600000.0
2007-03-26 12:45:00,0.71301,0.71318,0.71301,0.71318,94100001.0
2007-03-26 12:46:00,0.71328,0.71328,0.7131,0.71318,67200000.0
2007-03-26 12:47:00,0.7132,0.71341,0.71318,0.71341,76999999.0
2007-03-26 12:48:00,0.71339,0.71345,0.71298,0.71298,60700000.0
2007-03-26 12:49:00,0.71298,0.71318,0.71298,0.71315,67500000.0
2007-03-26 12:50:00,0.7132,0.71332,0.7132,0.71332,42799999.0
2007-03-26 12:51:00,0.71297,0.71346,0.71297,0.71345,96800000.0
2007-03-26 12:52:00,0.71332,0.71334,0.71332,0.71332,53700000.0
2007-03-26 12:53:00,0.71326,0.71331,0.71319,0.71328,129300001.0
2007-03-26 12:54:00,0.7132,0.71324,0.71307,0.71324,101800001.0
2007-03-26 12:55:00,0.71328,0.71328,0.71311,0.7132,46400000.0
2007-03-26 12:56:00,0.71336,0.71363,0.71325,0.71363,116399999.0
2007-03-26 12:57:00,0.71362,0.71376,0.71362,0.71376,75699999.0
2007-03-26 12:58:00,0.71382,0.71394,0.71365,0.71378,146400001.0
2007-03-26 12:59:00,0.7137,0.7137,0.71346,0.7136,87900000.0
2007-03-26 13:00:00,0.71352,0.71358,0.71352,0.71358,51500000.0
2007-03-26 13:01:00,0.71343,0.71348,0.71343,0.71343,86800000.0
2007-03-26 13:02:00,0.71357,0.71365,0.71357,0.71357,115900002.0
2007-03-26 13:03:00,0.71351,0.71351,0.71334,0.71334,38299999.0
2007-03-26 13:04:00,0.71323,0.71323,0.7131,0.71315,87700001.0
2007-03-26 13:05:00,0.71325,0.71347,0.71325,0.71338,53400000.0
2007-03-26 13:06:00,0.71325,0.71345,0.71325,0.71345,46300000.0
2007-03-26 13:07:00,0.71331,0.71339,0.71331,0.71333,112699997.0
2007-03-26 13:08:00,0.71323,0.71323,0.71309,0.7132,59100000.0
2007-03-26 13:09:00,0.71335,0.71335,0.7133,0.7133,19800000.0
2007-03-26 13:10:00,0.7133,0.71342,0.7133,0.71342,135100001.0
2007-03-26 13:11:00,0.71346,0.7135,0.71342,0.71342,107699999.0
2007-03-26 13:12:00,0.71305,0.71344,0.71305,0.71344,108100001.0
2007-03-26 13:13:00,0.71334,0.71352,0.71334,0.71352,80099998.0
2007-03-26 13:14:00,0.71352,0.71352,0.71337,0.71337,45499999.0
2007-03-26 13:15:00,0.71346,0.71346,0.71327,0.71327,104899999.0
2007-03-26 13:16:00,0.71335,0.71335,0.71322,0.7133,72100002.0
2007-03-26 13:17:00,0.71334,0.71334,0.71312,0.71323,84900000.0
2007-03-26 13:18:00,0.71329,0.71345,0.71312,0.71315,56300000.0
2007-03-26 13:19:00,0.71315,0.71322,0.7131,0.71322,32400000.0
2007-03-26 13:20:00,0.71324,0.71331,0.71317,0.71322,108500000.0
2007-03-26 13:21:00,0.71335,0.71335,0.7133,0.7133,23200000.0
2007-03-26 13:22:00,0.7133,0.71335,0.71327,0.71335,31900000.0
2007-03-26 13:23:00,0.7133,0.71343,0.7133,0.71343,69300001.0
2007-03-26 13:24:00,0.71337,0.7134,0.71332,0.71332,38999998.0
2007-03-26 13:25:00,0.71335,0.71342,0.71326,0.71339,42100000.0
2007-03-26 13:26:00,0.7133,0.71344,0.7133,0.71344,70200000.0
2007-03-26 13:27:00,0.71335,0.71339,0.71322,0.71336,84999999.0
2007-03-26 13:28:00,0.7134,0.71346,0.7134,0.71342,66799998.0
2007-03-26 13:29:00,0.71343,0.71343,0.71328,0.71337,118400001.0
2007-03-26 13:30:00,0.71332,0.71351,0.71329,0.71337,138399999.0
2007-03-26 13:31:00,0.71337,0.71338,0.71337,0.71338,17500000.0
2007-03-26 13:32:00,0.71327,0.71332,0.71325,0.71332,86300001.0
2007-03-26 13:33:00,0.71342,0.71342,0.7133,0.7133,31100000.0
2007-03-26 13:34:00,0.71334,0.71351,0.71334,0.71337,55900000.0
2007-03-26 13:35:00,0.71336,0.71352,0.71336,0.71352,112599999.0
2007-03-26 13:36:00,0.71342,0.71348,0.71334,0.71338,40500000.0
2007-03-26 13:37:00,0.71339,0.71354,0.71338,0.71338,84200000.0
2007-03-26 13:38:00,0.7134,0.7134,0.71335,0.71335,19800000.0
2007-03-26 13:39:00,0.71348,0.71352,0.71348,0.71349,50400000.0
2007-03-26 13:40:00,0.71352,0.71352,0.71336,0.71337,148900000.0
2007-03-26 13:41:00,0.71339,0.71343,0.71329,0.71336,133499999.0
2007-03-26 13:42:00,0.71342,0.71343,0.71342,0.71343,73000000.0
2007-03-26 13:43:00,0.71351,0.71374,0.71351,0.71357,80399999.0
2007-03-26 13:44:00,0.71358,0.71358,0.71339,0.71339,46700001.0
2007-03-26 13:45:00,0.71327,0.71349,0.71327,0.71347,144999999.0
2007-03-26 13:46:00,0.71349,0.71351,0.71337,0.71343,57100001.0
2007-03-26 13:47:00,0.71344,0.71351,0.71337,0.71337,77900000.0
2007-03-26 13:48:00,0.71335,0.7134,0.71335,0.7134,37500001.0
2007-03-26 13:49:00,0.71336,0.71344,0.71331,0.71344,96400004.0
2007-03-26 13:50:00,0.71335,0.7135,0.71326,0.7135,88600000.0
2007-03-26 13:51:00,0.71363,0.71368,0.71357,0.71357,47899999.0
2007-03-26 13:52:00,0.71376,0.7139,0.71376,0.71386,67100000.0
2007-03-26 13:53:00,0.71382,0.71396,0.71377,0.71396,114800000.0
2007-03-26 13:54:00,0.71391,0.71404,0.71391,0.71395,144500003.0
2007-03-26 13:55:00,0.71398,0.71398,0.71382,0.71392,49000000.0
2007-03-26 13:56:00,0.71395,0.71407,0.71383,0.71383,75100000.0
2007-03-26 13:57:00,0.71369,0.71369,0.71354,0.71358,55800001.0
2007-03-26 13:58:00,0.71354,0.71358,0.71335,0.71347,122000001.0
2007-03-26 13:59:00,0.71344,0.71349,0.71321,0.71342,81200001.0
2007-03-26 14:00:00,0.7134,0.71361,0.7134,0.71352,102699999.0
2007-03-26 14:01:00,0.71357,0.71359,0.71357,0.71357,19600000.0
2007-03-26 14:02:00,0.71354,0.71354,0.71346,0.71348,73400000.0
2007-03-26 14:03:00,0.71335,0.71354,0.71335,0.71353,64499998.0
2007-03-26 14:04:00,0.71364,0.71381,0.71364,0.71375,72499998.0
2007-03-26 14:05:00,0.7137,0.7137,0.71353,0.71365,69399999.0
2007-03-26 14:06:00,0.71367,0.71376,0.71361,0.71374,98099998.0
2007-03-26 14:07:00,0.71374,0.71385,0.71369,0.71385,82500000.0
2007-03-26 14:08:00,0.71385,0.71388,0.71367,0.71388,90799998.0
2007-03-26 14:09:00,0.71396,0.71396,0.71374,0.71378,43100002.0
2007-03-26 14:10:00,0.71362,0.71365,0.71354,0.71365,76699998.0
2007-03-26 14:11:00,0.71358,0.7137,0.71358,0.71359,49900000.0
2007-03-26 14:12:00,0.71363,0.71363,0.71359,0.71359,105500001.0
2007-03-26 14:13:00,0.71353,0.71353,0.71339,0.71344,58899999.0
2007-03-26 14:14:00,0.71348,0.71348,0.71335,0.7134,76400000.0
2007-03-26 14:15:00,0.71345,0.71354,0.71324,0.71351,103000000.0
2007-03-26 14:16:00,0.71353,0.71353,0.71345,0.71349,71100000.0
2007-03-26 14:17:00,0.71347,0.71361,0.71347,0.71353,67600000.0
2007-03-26 14:18:00,0.71356,0.71359,0.71335,0.71344,137799998.0
2007-03-26 14:19:00,0.71357,0.71358,0.7135,0.71358,47700000.0
2007-03-26 14:20:00,0.7136,0.71365,0.7136,0.71365,72400001.0
2007-03-26 14:21:00,0.71362,0.71362,0.71351,0.71351,39300000.0
2007-03-26 14:22:00,0.7135,0.71357,0.71341,0.71357,51300000.0
2007-03-26 14:23:00,0.71355,0.71359,0.71351,0.71359,124700002.0
2007-03-26 14:24:00,0.71358,0.71366,0.71351,0.71363,94100001.0
2007-03-26 14:25:00,0.7136,0.71366,0.71348,0.71348,99200002.0
2007-03-26 14:26:00,0.71347,0.71347,0.71339,0.71345,110399999.0
2007-03-26 14:27:00,0.71338,0.71352,0.71338,0.71352,78000001.0
2007-03-26 14:28:00,0.71355,0.71355,0.71341,0.71348,64500000.0
2007-03-26 14:29:00,0.71352,0.71358,0.71338,0.71341,127400001.0
2007-03-26 14:30:00,0.71347,0.71358,0.71347,0.71348,130100002.0
2007-03-26 14:31:00,0.71349,0.71359,0.71348,0.71352,98100000.0
2007-03-26 14:32:00,0.71346,0.71368,0.71346,0.71367,64500000.0
2007-03-26 14:33:00,0.71363,0.71363,0.71337,0.71363,115099998.0
2007-03-26 14:34:00,0.7136,0.71365,0.7136,0.71365,86299999.0
2007-03-26 14:35:00,0.71349,0.7139,0.71349,0.71378,191400001.0
2007-03-26 14:36:00,0.71391,0.71399,0.71376,0.71385,156900000.0
2007-03-26 14:37:00,0.71382,0.71389,0.71377,0.71377,33200000.0
2007-03-26 14:38:00,0.71372,0.71387,0.71372,0.71387,36900000.0
2007-03-26 14:39:00,0.71384,0.71395,0.71378,0.71386,104800000.0
2007-03-26 14:40:00,0.71386,0.71399,0.71386,0.71391,61999999.0
2007-03-26 14:41:00,0.7139,0.71409,0.7139,0.71394,104500000.0
2007-03-26 14:42:00,0.71397,0.71401,0.71394,0.71394,56200000.0
2007-03-26 14:43:00,0.71399,0.71411,0.71399,0.71411,22700000.0
2007-03-26 14:44:00,0.71414,0.71428,0.71407,0.71427,123500000.0
2007-03-26 14:45:00,0.71425,0.71449,0.71425,0.71449,68000000.0
2007-03-26 14:46:00,0.7146,0.7146,0.71445,0.71449,87600000.0
2007-03-26 14:47:00,0.71454,0.71455,0.71442,0.71455,75699999.0
2007-03-26 14:48:00,0.7144,0.71452,0.71437,0.71441,100300001.0
2007-03-26 14:49:00,0.71441,0.71447,0.71438,0.71441,108099997.0
2007-03-26 14:50:00,0.71434,0.71452,0.71434,0.7144,119900001.0
2007-03-26 14:51:00,0.71412,0.71438,0.71412,0.71416,127100002.0
2007-03-26 14:52:00,0.71439,0.71439,0.71409,0.71409,86800000.0
2007-03-26 14:53:00,0.71437,0.71457,0.71437,0.71457,113400001.0
2007-03-26 14:54:00,0.71465,0.71465,0.7146,0.7146,33800000.0
2007-03-26 14:55:00,0.71464,0.71475,0.71458,0.71464,98100001.0
2007-03-26 14:56:00,0.71468,0.71468,0.71451,0.71468,76100000.0
2007-03-26 14:57:00,0.71473,0.7148,0.71465,0.71466,129900000.0
2007-03-26 14:58:00,0.71463,0.71463,0.7145,0.7145,38500000.0
2007-03-26 14:59:00,0.71439,0.7144,0.7143,0.7143,58899999.0
2007-03-26 15:00:00,0.71439,0.71451,0.71439,0.71451,22400000.0
2007-03-26 15:01:00,0.71449,0.71455,0.71442,0.71455,77200000.0
2007-03-26 15:02:00,0.7145,0.7145,0.7145,0.7145,44700001.0
2007-03-26 15:03:00,0.71449,0.71467,0.71449,0.71467,84899999.0
2007-03-26 15:04:00,0.71462,0.71475,0.71446,0.71454,157500000.0
2007-03-26 15:05:00,0.71465,0.71465,0.7146,0.7146,36599999.0
2007-03-26 15:06:00,0.71459,0.71462,0.71451,0.71455,105200001.0
2007-03-26 15:07:00,0.71461,0.71474,0.71452,0.71463,97300000.0
2007-03-26 15:08:00,0.71465,0.71478,0.71461,0.71478,54200001.0
2007-03-26 15:09:00,0.71458,0.71479,0.71449,0.71454,135499998.0
2007-03-26 15:10:00,0.71456,0.71462,0.71456,0.71461,19100000.0
2007-03-26 15:11:00,0.71458,0.71464,0.71452,0.71464,84299999.0
2007-03-26 15:12:00,0.71458,0.71458,0.71452,0.71452,29400000.0
2007-03-26 15:13:00,0.71441,0.71452,0.71441,0.71452,37500000.0
2007-03-26 15:14:00,0.71455,0.71455,0.71455,0.71455,21500000.0
2007-03-26 15:15:00,0.71447,0.7145,0.71439,0.71439,24000000.0
2007-03-26 15:16:00,0.7145,0.7146,0.7145,0.7146,29500000.0
2007-03-26 15:17:00,0.71465,0.71478,0.71465,0.71474,69800001.0
2007-03-26 15:18:00,0.71476,0.71481,0.71476,0.71481,41400002.0
2007-03-26 15:19:00,0.71492,0.71492,0.71455,0.71478,138099999.0
2007-03-26 15:20:00,0.71485,0.71487,0.71479,0.71486,120600000.0
2007-03-26 15:21:00,0.71483,0.7149,0.71461,0.71486,130599996.0
2007-03-26 15:22:00,0.71475,0.71487,0.71472,0.71478,86300002.0
2007-03-26 15:23:00,0.71498,0.71512,0.71479,0.71507,104199999.0
2007-03-26 15:24:00,0.71528,0.71529,0.71505,0.71505,59000000.0
2007-03-26 15:25:00,0.71499,0.71509,0.71499,0.71501,109300000.0
2007-03-26 15:26:00,0.71487,0.71494,0.71482,0.71494,48299999.0
2007-03-26 15:27:00,0.71496,0.7152,0.71494,0.7152,140700001.0
2007-03-26 15:28:00,0.71511,0.7152,0.71496,0.71514,108299998.0
2007-03-26 15:29:00,0.71501,0.71501,0.71488,0.71491,69300001.0
2007-03-26 15:30:00,0.71504,0.71506,0.71504,0.71506,29500000.0
2007-03-26 15:31:00,0.71518,0.71523,0.71515,0.71518,61900000.0
2007-03-26 15:32:00,0.71527,0.71531,0.71527,0.71528,31099999.0
2007-03-26 15:33:00,0.71522,0.71522,0.71494,0.71506,119899999.0
2007-03-26 15:34:00,0.71501,0.71501,0.71489,0.7149,66500001.0
2007-03-26 15:35:00,0.71491,0.71501,0.71491,0.71501,6400000.0
2007-03-26 15:36:00,0.71504,0.71513,0.71495,0.71495,93899999.0
2007-03-26 15:37:00,0.715,0.71507,0.71498,0.71505,70800000.0
2007-03-26 15:38:00,0.71513,0.71513,0.7149,0.71496,144900000.0
2007-03-26 15:39:00,0.715,0.71521,0.715,0.7152,76500000.0
2007-03-26 15:40:00,0.71522,0.71531,0.71514,0.71514,109499999.0
2007-03-26 15:41:00,0.71515,0.71523,0.71515,0.71521,77100000.0
2007-03-26 15:42:00,0.71522,0.71528,0.71521,0.71528,135499998.0
2007-03-26 15:43:00,0.71523,0.7153,0.71523,0.71527,49400000.0
2007-03-26 15:44:00,0.71548,0.71588,0.71548,0.71578,81000001.0
2007-03-26 15:45:00,0.71578,0.71591,0.71575,0.71591,82299998.0
2007-03-26 15:46:00,0.71589,0.71589,0.7157,0.7157,80600001.0
2007-03-26 15:47:00,0.71566,0.7157,0.71548,0.71548,57800000.0
2007-03-26 15:48:00,0.71555,0.71573,0.71555,0.71566,65899998.0
2007-03-26 15:49:00,0.71572,0.71572,0.71557,0.71558,74700000.0
2007-03-26 15:50:00,0.71566,0.71569,0.7156,0.71563,80500000.0
2007-03-26 15:51:00,0.71555,0.71571,0.71555,0.71566,101400000.0
2007-03-26 15:52:00,0.7157,0.7158,0.71568,0.71575,72300000.0
2007-03-26 15:53:00,0.7159,0.71599,0.71586,0.7159,109300000.0
2007-03-26 15:54:00,0.71594,0.71596,0.71574,0.71574,66800000.0
2007-03-26 15:55:00,0.7157,0.71595,0.7156,0.71595,84099999.0
2007-03-26 15:56:00,0.71595,0.71595,0.71576,0.71588,45399999.0
2007-03-26 15:57:00,0.71598,0.71613,0.71586,0.71589,88400000.0
2007-03-26 15:58:00,0.71588,0.71596,0.71579,0.7159,117099999.0
2007-03-26 15:59:00,0.71592,0.71598,0.71579,0.71598,79599998.0
2007-03-26 16:00:00,0.71609,0.71659,0.71609,0.71659,58799999.0
2007-03-26 16:01:00,0.71686,0.71721,0.71686,0.71712,85799999.0
2007-03-26 16:02:00,0.71698,0.71703,0.71694,0.71699,75200001.0
2007-03-26 16:03:00,0.71701,0.71709,0.7169,0.71709,50600001.0
2007-03-26 16:04:00,0.71707,0.71707,0.71692,0.71692,91400000.0
2007-03-26 16:05:00,0.71698,0.71701,0.71696,0.717,59800001.0
2007-03-26 16:06:00,0.71695,0.71695,0.71678,0.71688,71799999.0
2007-03-26 16:07:00,0.71683,0.71683,0.71638,0.71638,148500000.0
2007-03-26 16:08:00,0.71639,0.71673,0.71639,0.71664,54000000.0
2007-03-26 16:09:00,0.71647,0.7168,0.71638,0.7168,93800002.0
2007-03-26 16:10:00,0.71685,0.71701,0.71678,0.71701,88300000.0
2007-03-26 16:11:00,0.71682,0.71682,0.71656,0.71656,65100000.0
2007-03-26 16:12:00,0.71654,0.71682,0.71649,0.71682,126400001.0
2007-03-26 16:13:00,0.71682,0.71684,0.71675,0.71681,39300000.0
2007-03-26 16:14:00,0.71669,0.71678,0.71669,0.71672,83599999.0
2007-03-26 16:15:00,0.7166,0.71668,0.7166,0.71668,30399999.0
2007-03-26 16:16:00,0.71651,0.71683,0.71646,0.71682,157900000.0
2007-03-26 16:17:00,0.71689,0.71692,0.71688,0.71688,28500000.0
2007-03-26 16:18:00,0.71691,0.71705,0.71687,0.71702,71000000.0
2007-03-26 16:19:00,0.71722,0.71736,0.71719,0.71719,66700000.0
2007-03-26 16:20:00,0.71738,0.71758,0.71723,0.7175,125799999.0
2007-03-26 16:21:00,0.71769,0.71771,0.71757,0.71761,152100001.0
2007-03-26 16:22:00,0.71747,0.71755,0.71747,0.71754,78600000.0
2007-03-26 16:23:00,0.71747,0.71749,0.71731,0.71735,70900000.0
2007-03-26 16:24:00,0.71739,0.7174,0.7173,0.71733,107600001.0
2007-03-26 16:25:00,0.71723,0.71723,0.71713,0.71713,55700000.0
2007-03-26 16:26:00,0.71713,0.71715,0.71707,0.71715,57300000.0
2007-03-26 16:27:00,0.71716,0.71724,0.71693,0.71693,78400002.0
2007-03-26 16:28:00,0.71681,0.71699,0.71671,0.7168,113099999.0
2007-03-26 16:29:00,0.71676,0.71678,0.71662,0.71662,62200000.0
2007-03-26 16:30:00,0.7165,0.71658,0.71646,0.71656,100000000.0
2007-03-26 16:31:00,0.71643,0.71643,0.71629,0.7164,38400000.0
2007-03-26 16:32:00,0.71635,0.71647,0.71635,0.71641,23500000.0
2007-03-26 16:33:00,0.71647,0.71667,0.71647,0.71653,146200000.0
2007-03-26 16:34:00,0.71638,0.71638,0.71625,0.71632,170000002.0
2007-03-26 16:35:00,0.71637,0.71638,0.7162,0.7162,186899996.0
2007-03-26 16:36:00,0.71629,0.71653,0.71629,0.71648,51000001.0
2007-03-26 16:37:00,0.7165,0.7165,0.71635,0.71635,71400000.0
2007-03-26 16:38:00,0.71634,0.71645,0.71632,0.71645,89600001.0
2007-03-26 16:39:00,0.71648,0.71648,0.71628,0.71628,93699998.0
2007-03-26 16:40:00,0.71623,0.71641,0.71608,0.71611,122699998.0
2007-03-26 16:41:00,0.71646,0.71647,0.71629,0.71635,102100000.0
2007-03-26 16:42:00,0.7164,0.7164,0.71619,0.71631,118199999.0
2007-03-26 16:43:00,0.71627,0.71627,0.71582,0.71612,81899999.0
2007-03-26 16:44:00,0.71615,0.71621,0.71602,0.71602,89600002.0
2007-03-26 16:45:00,0.71587,0.71596,0.71586,0.71586,113299998.0
2007-03-26 16:46:00,0.7159,0.71602,0.71585,0.71586,126700000.0
2007-03-26 16:47:00,0.71598,0.71611,0.71589,0.71592,67400000.0
2007-03-26 16:48:00,0.71591,0.71596,0.71588,0.71589,101999999.0
2007-03-26 16:49:00,0.71577,0.7158,0.71552,0.71575,68300000.0
2007-03-26 16:50:00,0.7157,0.7157,0.71549,0.71549,85000000.0
2007-03-26 16:51:00,0.71551,0.71554,0.71538,0.71538,67000001.0
2007-03-26 16:52:00,0.71543,0.7156,0.71543,0.71551,70100000.0
2007-03-26 16:53:00,0.71556,0.71579,0.71556,0.7157,85599998.0
2007-03-26 16:54:00,0.71592,0.71606,0.71592,0.71605,70100000.0
2007-03-26 16:55:00,0.71585,0.71596,0.71579,0.7159,89100001.0
2007-03-26 16:56:00,0.71588,0.71595,0.71577,0.71588,93100000.0
2007-03-26 16:57:00,0.71588,0.71588,0.71558,0.71579,72499999.0
2007-03-26 16:58:00,0.71587,0.71589,0.71552,0.71577,102700001.0
2007-03-26 16:59:00,0.71598,0.71598,0.71559,0.71577,153700001.0
2007-03-26 17:00:00,0.71583,0.716,0.71583,0.71583,124999996.0
2007-03-26 17:01:00,0.7157,0.71581,0.71567,0.71572,91500001.0
2007-03-26 17:02:00,0.7158,0.71585,0.71578,0.7158,68600000.0
2007-03-26 17:03:00,0.71578,0.71579,0.71574,0.71574,43800000.0
2007-03-26 17:04:00,0.71572,0.71573,0.71568,0.71573,59800000.0
2007-03-26 17:05:00,0.71577,0.71579,0.7156,0.7156,85700000.0
2007-03-26 17:06:00,0.71575,0.71581,0.71565,0.71581,89000001.0
2007-03-26 17:07:00,0.71588,0.71588,0.7158,0.71585,140300002.0
2007-03-26 17:08:00,0.7159,0.7159,0.71555,0.71555,41700000.0
2007-03-26 17:09:00,0.71582,0.71586,0.71573,0.71575,73400000.0
2007-03-26 17:10:00,0.71572,0.71586,0.71572,0.71577,80100001.0
2007-03-26 17:11:00,0.7158,0.71587,0.71579,0.7158,35100000.0
2007-03-26 17:12:00,0.71578,0.71585,0.71558,0.71568,108600000.0
2007-03-26 17:13:00,0.7158,0.7158,0.71565,0.71567,66800001.0
2007-03-26 17:14:00,0.71572,0.71572,0.71554,0.71557,112200001.0
2007-03-26 17:15:00,0.71553,0.71556,0.71538,0.71538,55000000.0
2007-03-26 17:16:00,0.71527,0.71532,0.71511,0.71511,98799999.0
2007-03-26 17:17:00,0.71527,0.71527,0.7152,0.7152,65500000.0
2007-03-26 17:18:00,0.71497,0.71527,0.71497,0.71515,146200000.0
2007-03-26 17:19:00,0.71529,0.71538,0.71525,0.71534,70100000.0
2007-03-26 17:20:00,0.7152,0.71542,0.71512,0.71522,72700000.0
2007-03-26 17:21:00,0.71524,0.71538,0.71518,0.71538,85699999.0
2007-03-26 17:22:00,0.71547,0.71547,0.71532,0.71532,94800001.0
2007-03-26 17:23:00,0.71543,0.71547,0.71543,0.71543,31999999.0
2007-03-26 17:24:00,0.71541,0.71546,0.71541,0.71546,39800000.0
2007-03-26 17:25:00,0.71545,0.71551,0.71545,0.71545,102500000.0
2007-03-26 17:26:00,0.71545,0.71553,0.71545,0.71553,37600000.0
2007-03-26 17:27:00,0.71545,0.71545,0.71534,0.71534,50900000.0
2007-03-26 17:28:00,0.71539,0.71545,0.71532,0.71532,107200003.0
2007-03-26 17:29:00,0.7153,0.7153,0.71511,0.7152,54200000.0
2007-03-26 17:30:00,0.71517,0.71517,0.71512,0.71517,18400000.0
2007-03-26 17:31:00,0.71507,0.71514,0.71494,0.71494,36100000.0
2007-03-26 17:32:00,0.71496,0.71496,0.71465,0.71471,51800000.0
2007-03-26 17:33:00,0.71467,0.71481,0.71466,0.71473,139500000.0
2007-03-26 17:34:00,0.71484,0.71484,0.71473,0.71473,41600000.0
2007-03-26 17:35:00,0.71487,0.71516,0.71487,0.7151,69300000.0
2007-03-26 17:36:00,0.71506,0.71519,0.71505,0.71511,104499999.0
2007-03-26 17:37:00,0.71513,0.71522,0.71508,0.71508,93800000.0
2007-03-26 17:38:00,0.71515,0.71524,0.71515,0.71524,65400000.0
2007-03-26 17:39:00,0.7152,0.71525,0.7152,0.71525,18600000.0
2007-03-26 17:40:00,0.7152,0.71522,0.71513,0.71513,45700000.0
2007-03-26 17:41:00,0.7152,0.71543,0.7152,0.71533,114000000.0
2007-03-26 17:42:00,0.71529,0.71541,0.71528,0.71541,96400002.0
2007-03-26 17:43:00,0.71539,0.71553,0.7153,0.71553,93699999.0
2007-03-26 17:44:00,0.71545,0.71547,0.71544,0.71544,37400000.0
2007-03-26 17:45:00,0.71539,0.71543,0.71539,0.71543,21599999.0
2007-03-26 17:46:00,0.71553,0.71553,0.71541,0.71541,84599999.0
2007-03-26 17:47:00,0.71548,0.71548,0.71542,0.71542,20700000.0
2007-03-26 17:48:00,0.71548,0.71552,0.71548,0.71552,35900000.0
2007-03-26 17:49:00,0.71556,0.71564,0.71556,0.71564,27800000.0
2007-03-26 17:50:00,0.71567,0.71567,0.71545,0.71545,110099998.0
2007-03-26 17:51:00,0.71566,0.71573,0.7156,0.71569,88999999.0
2007-03-26 17:52:00,0.71568,0.71572,0.7155,0.71572,76300000.0
2007-03-26 17:53:00,0.7158,0.71583,0.71567,0.71575,77999999.0
2007-03-26 17:54:00,0.71539,0.71576,0.71539,0.71551,72599999.0
2007-03-26 17:55:00,0.71548,0.71563,0.71548,0.71559,51100000.0
2007-03-26 17:56:00,0.71563,0.71579,0.71562,0.7157,68500000.0
2007-03-26 17:57:00,0.71573,0.7158,0.71553,0.71553,130400001.0
2007-03-26 17:58:00,0.71551,0.71561,0.71548,0.71557,73200001.0
2007-03-26 17:59:00,0.71562,0.71564,0.71555,0.71562,112399998.0
2007-03-26 18:00:00,0.71567,0.71567,0.71555,0.71555,60500000.0
2007-03-26 18:01:00,0.71548,0.71562,0.71548,0.71562,19099999.0
2007-03-26 18:02:00,0.71567,0.71567,0.71546,0.71549,124300000.0
2007-03-26 18:03:00,0.71558,0.71569,0.71557,0.71569,34700000.0
2007-03-26 18:04:00,0.71559,0.71569,0.71551,0.71559,70800001.0
2007-03-26 18:05:00,0.71576,0.71576,0.71539,0.71547,62800000.0
2007-03-26 18:06:00,0.7156,0.7156,0.7156,0.7156,36700001.0
2007-03-26 18:07:00,0.7157,0.71578,0.7157,0.71572,58999999.0
2007-03-26 18:08:00,0.71568,0.71568,0.71561,0.71562,71700002.0
2007-03-26 18:09:00,0.7156,0.71562,0.71555,0.7156,63700000.0
2007-03-26 18:10:00,0.71562,0.71568,0.7156,0.7156,41200000.0
2007-03-26 18:11:00,0.7156,0.71565,0.71555,0.71555,63600000.0
2007-03-26 18:12:00,0.71565,0.71565,0.7155,0.71558,45899999.0
2007-03-26 18:13:00,0.7157,0.7157,0.7156,0.7156,39900000.0
2007-03-26 18:14:00,0.71573,0.71576,0.71562,0.71562,57099998.0
2007-03-26 18:15:00,0.71605,0.71605,0.7156,0.7156,93100001.0
2007-03-26 18:16:00,0.71548,0.71588,0.71548,0.71556,73400000.0
2007-03-26 18:17:00,0.71574,0.71603,0.71574,0.71576,47999999.0
2007-03-26 18:18:00,0.71572,0.7158,0.71562,0.71565,116499999.0
2007-03-26 18:19:00,0.7157,0.71575,0.7157,0.7157,34099999.0
2007-03-26 18:20:00,0.7157,0.71575,0.7157,0.71575,31700000.0
2007-03-26 18:21:00,0.71559,0.71577,0.71559,0.71572,78500000.0
2007-03-26 18:22:00,0.71565,0.71575,0.71565,0.71575,77600000.0
2007-03-26 18:23:00,0.71573,0.71586,0.71572,0.71572,45300000.0
2007-03-26 18:24:00,0.71585,0.71585,0.71563,0.71577,85400000.0
2007-03-26 18:25:00,0.71578,0.7158,0.71571,0.7158,53899999.0
2007-03-26 18:26:00,0.71583,0.71585,0.71571,0.71573,119699996.0
2007-03-26 18:27:00,0.71565,0.71572,0.71565,0.71572,46399999.0
2007-03-26 18:28:00,0.71575,0.71575,0.71557,0.71557,47099999.0
2007-03-26 18:29:00,0.71564,0.71567,0.71564,0.71567,34400000.0
2007-03-26 18:30:00,0.7157,0.7157,0.7156,0.7157,25800000.0
2007-03-26 18:31:00,0.71585,0.71592,0.71562,0.71562,77200000.0
2007-03-26 18:32:00,0.71564,0.71574,0.71561,0.71566,59699999.0
2007-03-26 18:33:00,0.71561,0.71569,0.71557,0.71569,60700000.0
2007-03-26 18:34:00,0.7157,0.71575,0.7156,0.71575,68600000.0
2007-03-26 18:35:00,0.71568,0.7157,0.71568,0.7157,45400000.0
2007-03-26 18:36:00,0.71575,0.71577,0.71565,0.7157,72199998.0
2007-03-26 18:37:00,0.71585,0.71585,0.71575,0.71575,7900000.0
2007-03-26 18:38:00,0.71563,0.71577,0.71561,0.71577,45400000.0
2007-03-26 18:39:00,0.71588,0.71602,0.71582,0.71599,90000000.0
2007-03-26 18:40:00,0.71601,0.71601,0.71588,0.71588,22200000.0
2007-03-26 18:41:00,0.71585,0.71591,0.71583,0.71585,110200001.0
2007-03-26 18:42:00,0.71593,0.71617,0.71588,0.71607,114400001.0
2007-03-26 18:43:00,0.71593,0.71602,0.71592,0.71602,81999999.0
2007-03-26 18:44:00,0.716,0.71603,0.71589,0.71589,110100001.0
2007-03-26 18:45:00,0.71592,0.716,0.7159,0.716,18700000.0
2007-03-26 18:46:00,0.71588,0.71595,0.71588,0.71595,110000000.0
2007-03-26 18:47:00,0.71597,0.71607,0.71597,0.71607,85700001.0
2007-03-26 18:48:00,0.71615,0.71617,0.71614,0.71617,101199999.0
2007-03-26 18:49:00,0.71609,0.71634,0.71595,0.7161,86300000.0
2007-03-26 18:50:00,0.7161,0.71615,0.71603,0.71605,84000000.0
2007-03-26 18:51:00,0.71587,0.71618,0.71587,0.7161,80499999.0
2007-03-26 18:52:00,0.71595,0.71605,0.71595,0.716,63000000.0
2007-03-26 18:53:00,0.71609,0.71613,0.71604,0.71604,35099999.0
2007-03-26 18:54:00,0.71612,0.71612,0.71602,0.71602,36600000.0
2007-03-26 18:55:00,0.71608,0.71612,0.71598,0.71612,143599997.0
2007-03-26 18:56:00,0.71608,0.71608,0.71596,0.71596,58999998.0
2007-03-26 18:57:00,0.716,0.71605,0.716,0.71605,36000000.0
2007-03-26 18:58:00,0.71609,0.71609,0.71607,0.71607,31500000.0
2007-03-26 18:59:00,0.71632,0.71632,0.71632,0.71632,27900000.0
2007-03-26 19:00:00,0.71636,0.71636,0.7161,0.71635,50200000.0
2007-03-26 19:01:00,0.71642,0.71642,0.7163,0.71641,88299998.0
2007-03-26 19:02:00,0.71642,0.71645,0.7164,0.71645,30200000.0
2007-03-26 19:03:00,0.71612,0.71631,0.71597,0.71626,82100000.0
2007-03-26 19:04:00,0.71633,0.71633,0.71619,0.71631,65899999.0
2007-03-26 19:05:00,0.71625,0.71625,0.71611,0.71613,89899999.0
2007-03-26 19:06:00,0.71599,0.71613,0.71596,0.71613,84000001.0
2007-03-26 19:07:00,0.71619,0.71627,0.71612,0.71617,92600001.0
2007-03-26 19:08:00,0.71609,0.7163,0.71609,0.71627,54999999.0
2007-03-26 19:09:00,0.71623,0.71623,0.71606,0.71611,75300000.0
2007-03-26 19:10:00,0.71603,0.7161,0.71603,0.7161,11200000.0
2007-03-26 19:11:00,0.71613,0.71618,0.71604,0.71604,77400000.0
2007-03-26 19:12:00,0.71608,0.71608,0.716,0.716,37100000.0
2007-03-26 19:13:00,0.71602,0.71625,0.71602,0.71625,72000000.0
2007-03-26 19:14:00,0.71618,0.7162,0.71615,0.71615,23000000.0
2007-03-26 19:15:00,0.71607,0.71612,0.71607,0.71609,72000001.0
2007-03-26 19:16:00,0.71597,0.71615,0.71595,0.71595,81199997.0
2007-03-26 19:17:00,0.71605,0.71605,0.71605,0.71605,2400000.0
2007-03-26 19:18:00,0.71595,0.71618,0.71595,0.71618,31600000.0
2007-03-26 19:19:00,0.71618,0.71619,0.71618,0.71618,24700000.0
2007-03-26 19:20:00,0.71614,0.71626,0.71614,0.71626,71600000.0
2007-03-26 19:21:00,0.71623,0.71627,0.71623,0.71627,17400000.0
2007-03-26 19:22:00,0.71625,0.71625,0.71625,0.71625,8300000.0
2007-03-26 19:23:00,0.71608,0.71644,0.71608,0.71633,106999999.0
2007-03-26 19:24:00,0.71643,0.71648,0.71643,0.71648,32800000.0
2007-03-26 19:25:00,0.7166,0.71662,0.71654,0.71662,35900000.0
2007-03-26 19:26:00,0.71637,0.71637,0.71615,0.71623,68600000.0
2007-03-26 19:27:00,0.71627,0.71633,0.71627,0.71633,27100000.0
2007-03-26 19:28:00,0.71628,0.71629,0.71617,0.71621,57400000.0
2007-03-26 19:29:00,0.71615,0.71623,0.71612,0.71623,156100000.0
2007-03-26 19:30:00,0.71618,0.71625,0.71618,0.71625,29400000.0
2007-03-26 19:31:00,0.71619,0.71619,0.71612,0.71616,55100001.0
2007-03-26 19:32:00,0.71612,0.71614,0.71612,0.71614,53599999.0
2007-03-26 19:33:00,0.71618,0.71621,0.71609,0.71609,70199999.0
2007-03-26 19:34:00,0.7159,0.71597,0.7159,0.71597,41400000.0
2007-03-26 19:35:00,0.71583,0.71618,0.71575,0.71618,64199999.0
2007-03-26 19:36:00,0.71605,0.7161,0.71605,0.7161,34300000.0
2007-03-26 19:37:00,0.71603,0.71615,0.71603,0.71615,14400000.0
2007-03-26 19:38:00,0.71612,0.71625,0.7161,0.71614,47700000.0
2007-03-26 19:39:00,0.7163,0.71632,0.71608,0.71623,113100000.0
2007-03-26 19:40:00,0.7162,0.71631,0.71617,0.71627,62700000.0
2007-03-26 19:41:00,0.71618,0.71625,0.71618,0.7162,92399999.0
2007-03-26 19:42:00,0.71625,0.71625,0.71625,0.71625,5600000.0
2007-03-26 19:43:00,0.71625,0.71625,0.71615,0.7162,53100001.0
2007-03-26 19:44:00,0.71622,0.71628,0.71622,0.71624,29500000.0
2007-03-26 19:45:00,0.71621,0.71624,0.71621,0.71624,13600000.0
2007-03-26 19:46:00,0.71625,0.71625,0.71596,0.71596,78200001.0
2007-03-26 19:47:00,0.71603,0.71603,0.71591,0.71591,38200000.0
2007-03-26 19:48:00,0.71602,0.71615,0.71595,0.71605,70799999.0
2007-03-26 19:49:00,0.716,0.7161,0.716,0.71605,27800000.0
2007-03-26 19:50:00,0.71596,0.71612,0.71596,0.71612,25500000.0
2007-03-26 19:51:00,0.7163,0.71634,0.71584,0.71623,144800004.0
2007-03-26 19:52:00,0.71622,0.71622,0.71592,0.71601,81499999.0
2007-03-26 19:53:00,0.71618,0.71626,0.71587,0.7159,113699999.0
2007-03-26 19:54:00,0.71577,0.71618,0.71577,0.71617,84000000.0
2007-03-26 19:55:00,0.7161,0.71615,0.7161,0.71615,72300000.0
2007-03-26 19:56:00,0.71615,0.71615,0.7161,0.71615,51700000.0
2007-03-26 19:57:00,0.71608,0.71632,0.71592,0.71632,54199999.0
2007-03-26 19:58:00,0.71627,0.71642,0.7161,0.71642,67500000.0
2007-03-26 19:59:00,0.71615,0.71628,0.71602,0.71602,73600000.0
2007-03-26 20:00:00,0.71613,0.71626,0.71609,0.71626,68400000.0
2007-03-26 20:01:00,0.71614,0.71641,0.71614,0.71641,43000000.0
2007-03-26 20:02:00,0.7165,0.7165,0.7163,0.71638,81400001.0
2007-03-26 20:03:00,0.7164,0.71661,0.7164,0.71661,55300000.0
2007-03-26 20:04:00,0.71671,0.71692,0.71671,0.71692,85399999.0
2007-03-26 20:05:00,0.71698,0.71718,0.71698,0.71707,97400000.0
2007-03-26 20:06:00,0.71701,0.71708,0.71699,0.71699,25499999.0
2007-03-26 20:07:00,0.71695,0.71703,0.71695,0.71703,36500000.0
2007-03-26 20:08:00,0.71695,0.71707,0.71695,0.71695,134099998.0
2007-03-26 20:09:00,0.71689,0.71702,0.71678,0.717,86399999.0
2007-03-26 20:10:00,0.71702,0.71702,0.7169,0.7169,124700002.0
2007-03-26 20:11:00,0.71695,0.71695,0.71675,0.71695,68000000.0
2007-03-26 20:12:00,0.71694,0.71702,0.71691,0.71702,72900002.0
2007-03-26 20:13:00,0.71699,0.71701,0.71694,0.71694,65799999.0
2007-03-26 20:14:00,0.71672,0.71709,0.71672,0.71679,106900001.0
2007-03-26 20:15:00,0.71684,0.71688,0.71677,0.71678,66000000.0
2007-03-26 20:16:00,0.71679,0.71701,0.71679,0.71697,103100000.0
2007-03-26 20:17:00,0.7169,0.71695,0.7169,0.71695,18300000.0
2007-03-26 20:18:00,0.71692,0.71692,0.71679,0.71686,29500000.0
2007-03-26 20:19:00,0.7168,0.71681,0.71664,0.71664,161499999.0
2007-03-26 20:20:00,0.71667,0.71677,0.71667,0.71675,61900000.0
2007-03-26 20:21:00,0.71684,0.71692,0.71674,0.71692,121000002.0
2007-03-26 20:22:00,0.7169,0.71698,0.71688,0.71698,119600003.0
2007-03-26 20:23:00,0.71697,0.71697,0.71677,0.71677,61100000.0
2007-03-26 20:24:00,0.71676,0.71694,0.71676,0.71689,71900000.0
2007-03-26 20:25:00,0.71697,0.71697,0.71661,0.71661,58999999.0
2007-03-26 20:26:00,0.71692,0.717,0.71656,0.71662,50600000.0
2007-03-26 20:27:00,0.71664,0.71687,0.71664,0.71683,106700001.0
2007-03-26 20:28:00,0.71688,0.71688,0.7167,0.71678,74600001.0
2007-03-26 20:29:00,0.7168,0.7168,0.71663,0.71668,56600000.0
2007-03-26 20:30:00,0.71662,0.71696,0.71656,0.71669,105300001.0
2007-03-26 20:31:00,0.71672,0.71672,0.71663,0.71663,9500000.0
2007-03-26 20:32:00,0.71658,0.7167,0.71645,0.71652,70899998.0
2007-03-26 20:33:00,0.7166,0.71665,0.7166,0.7166,46600000.0
2007-03-26 20:34:00,0.71657,0.71659,0.71641,0.71648,100699999.0
2007-03-26 20:35:00,0.71645,0.7166,0.71645,0.71657,49500001.0
2007-03-26 20:36:00,0.71659,0.7166,0.71646,0.71655,70300001.0
2007-03-26 20:37:00,0.71651,0.71651,0.71644,0.71644,20700000.0
2007-03-26 20:38:00,0.7164,0.71645,0.71635,0.71635,39800000.0
2007-03-26 20:39:00,0.71652,0.71652,0.71635,0.71635,53400000.0
2007-03-26 20:40:00,0.71625,0.71635,0.71625,0.71635,31800000.0
2007-03-26 20:41:00,0.71645,0.71645,0.71635,0.7164,103000000.0
2007-03-26 20:42:00,0.71644,0.71646,0.71644,0.71646,20700000.0
2007-03-26 20:43:00,0.7165,0.71655,0.7165,0.71653,59000001.0
2007-03-26 20:44:00,0.7165,0.7166,0.71645,0.71655,64900001.0
2007-03-26 20:45:00,0.71661,0.71661,0.71635,0.71635,60299999.0
2007-03-26 20:46:00,0.71648,0.71659,0.71646,0.71659,63199999.0
2007-03-26 20:47:00,0.71651,0.71651,0.71642,0.71642,54600000.0
2007-03-26 20:48:00,0.71648,0.71653,0.71626,0.71626,38900000.0
2007-03-26 20:49:00,0.7165,0.71655,0.7165,0.71655,64599998.0
2007-03-26 20:50:00,0.71655,0.71658,0.71644,0.71644,107700000.0
2007-03-26 20:51:00,0.71649,0.7166,0.71631,0.7166,63000001.0
2007-03-26 20:52:00,0.71657,0.71662,0.71646,0.71662,72400000.0
2007-03-26 20:53:00,0.71659,0.71681,0.71651,0.71681,58400000.0
2007-03-26 20:54:00,0.71681,0.71681,0.7166,0.71666,89499997.0
2007-03-26 20:55:00,0.71672,0.71673,0.71664,0.71664,50499999.0
2007-03-26 20:56:00,0.71666,0.71666,0.71651,0.71651,25600000.0
2007-03-26 20:57:00,0.71649,0.71664,0.71623,0.7166,163200001.0
2007-03-26 20:58:00,0.7165,0.7166,0.7165,0.7166,38200000.0
2007-03-26 20:59:00,0.71662,0.71662,0.71655,0.71655,18400000.0
2007-03-26 21:00:00,0.71651,0.71651,0.71629,0.71629,36700000.0
2007-03-26 21:01:00,0.71643,0.71664,0.7164,0.7164,131300001.0
2007-03-26 21:02:00,0.71656,0.71656,0.71633,0.71633,92200000.0
2007-03-26 21:03:00,0.71629,0.71652,0.71629,0.71648,76200000.0
2007-03-26 21:04:00,0.71646,0.71662,0.71636,0.71645,96699999.0
2007-03-26 21:05:00,0.7165,0.71653,0.7165,0.7165,54300000.0
2007-03-26 21:06:00,0.71646,0.7165,0.71628,0.71639,62499999.0
2007-03-26 21:07:00,0.71637,0.71646,0.71621,0.71633,175500000.0
2007-03-26 21:08:00,0.7163,0.71646,0.7163,0.71646,78900000.0
2007-03-26 21:09:00,0.7164,0.71643,0.71633,0.71643,48100000.0
2007-03-26 21:10:00,0.7164,0.7164,0.7164,0.7164,12000000.0
2007-03-26 21:11:00,0.7165,0.71652,0.71644,0.7165,53000000.0
2007-03-26 21:12:00,0.71642,0.71666,0.71634,0.71637,113600001.0
2007-03-26 21:13:00,0.71639,0.71659,0.71639,0.71648,125599999.0
2007-03-26 21:14:00,0.71648,0.71656,0.71647,0.71655,48500000.0
2007-03-26 21:15:00,0.71666,0.71666,0.71641,0.7165,136700000.0
2007-03-26 21:16:00,0.71651,0.71661,0.71632,0.71661,82899999.0
2007-03-26 21:17:00,0.71671,0.71671,0.71645,0.71645,51000000.0
2007-03-26 21:18:00,0.71663,0.71663,0.71628,0.71628,84399999.0
2007-03-26 21:19:00,0.71625,0.7165,0.71625,0.71648,25500001.0
2007-03-26 21:20:00,0.71665,0.7167,0.71663,0.7167,22300000.0
2007-03-26 21:21:00,0.71669,0.71672,0.71653,0.71672,66100000.0
2007-03-26 21:22:00,0.71668,0.71668,0.71662,0.71662,44400000.0
2007-03-26 21:23:00,0.71667,0.71667,0.71639,0.71639,117500000.0
2007-03-26 21:24:00,0.71655,0.71655,0.71645,0.71647,64499999.0
2007-03-26 21:25:00,0.71657,0.71665,0.71657,0.7166,103399998.0
2007-03-26 21:26:00,0.71664,0.71664,0.71632,0.71632,59000000.0
2007-03-26 21:27:00,0.71677,0.71677,0.71638,0.71659,105300000.0
2007-03-26 21:28:00,0.71655,0.71663,0.71644,0.71659,119999998.0
2007-03-26 21:29:00,0.71644,0.7166,0.71644,0.71655,11100000.0
2007-03-26 21:30:00,0.71665,0.71665,0.7166,0.7166,72599999.0
2007-03-26 21:31:00,0.71665,0.71665,0.71654,0.71658,66300001.0
2007-03-26 21:32:00,0.71665,0.7167,0.71657,0.71667,123499999.0
2007-03-26 21:33:00,0.71666,0.71666,0.71642,0.71642,75600002.0
2007-03-26 21:34:00,0.71638,0.71651,0.71638,0.7164,101500000.0
2007-03-26 21:35:00,0.71656,0.71668,0.71642,0.71651,118900002.0
2007-03-26 21:36:00,0.71649,0.71651,0.71624,0.71648,53300000.0
2007-03-26 21:37:00,0.71645,0.71652,0.71645,0.71652,36700000.0
2007-03-26 21:38:00,0.7166,0.7166,0.71655,0.7166,66300001.0
2007-03-26 21:39:00,0.71656,0.71656,0.71638,0.71638,52500000.0
2007-03-26 21:40:00,0.71657,0.71657,0.7165,0.7165,17500000.0
2007-03-26 21:41:00,0.71648,0.71667,0.7164,0.7164,159899996.0
2007-03-26 21:42:00,0.71651,0.71656,0.71628,0.71641,104599999.0
2007-03-26 21:43:00,0.71647,0.7165,0.7163,0.7165,49300000.0
2007-03-26 21:44:00,0.71651,0.71651,0.7163,0.71632,76499998.0
2007-03-26 21:45:00,0.7163,0.71639,0.7163,0.71636,29000000.0
2007-03-26 21:46:00,0.71638,0.7164,0.71632,0.71632,57200000.0
2007-03-26 21:47:00,0.71629,0.71641,0.71629,0.71641,15900000.0
2007-03-26 21:48:00,0.71645,0.71645,0.71637,0.71637,17700000.0
2007-03-26 21:49:00,0.71642,0.71655,0.71635,0.71643,101300002.0
2007-03-26 21:50:00,0.71645,0.71645,0.7163,0.7164,109499999.0
2007-03-26 21:51:00,0.71647,0.71652,0.71641,0.71641,86100000.0
2007-03-26 21:52:00,0.71637,0.7165,0.71637,0.71646,96900000.0
2007-03-26 21:53:00,0.71643,0.71648,0.71639,0.71642,83899998.0
2007-03-26 21:54:00,0.71643,0.71643,0.71633,0.71637,86700000.0
2007-03-26 21:55:00,0.71627,0.71635,0.71626,0.71629,63800001.0
2007-03-26 21:56:00,0.71626,0.71636,0.71626,0.71636,11200000.0
2007-03-26 21:57:00,0.71641,0.71641,0.71615,0.71627,60999999.0
2007-03-26 21:58:00,0.71632,0.71637,0.71623,0.71637,60600000.0
2007-03-26 21:59:00,0.71637,0.71637,0.71626,0.71626,61400001.0
2007-03-26 22:00:00,0.71635,0.71652,0.71631,0.71652,37900000.0
2007-03-26 22:01:00,0.7164,0.7164,0.7164,0.7164,34300000.0
2007-03-26 22:02:00,0.71636,0.7166,0.71636,0.71647,65300000.0
2007-03-26 22:03:00,0.71654,0.71654,0.71637,0.71647,91200001.0
2007-03-26 22:04:00,0.71638,0.71657,0.71627,0.71657,69999998.0
2007-03-26 22:05:00,0.71647,0.71647,0.71622,0.71622,30300000.0
2007-03-26 22:06:00,0.71639,0.71647,0.71635,0.71635,25700000.0
2007-03-26 22:07:00,0.71634,0.71649,0.71634,0.71646,65200000.0
2007-03-26 22:08:00,0.71636,0.71649,0.71636,0.71647,51900000.0
2007-03-26 22:09:00,0.71648,0.7166,0.71633,0.71639,107299999.0
2007-03-26 22:10:00,0.7164,0.71649,0.71636,0.71646,50100000.0
2007-03-26 22:11:00,0.71634,0.71634,0.71619,0.71631,65900000.0
2007-03-26 22:12:00,0.71615,0.7163,0.71615,0.7163,68100000.0
2007-03-26 22:13:00,0.71618,0.71621,0.71617,0.71619,82699999.0
2007-03-26 22:14:00,0.71616,0.71616,0.71598,0.71601,97499999.0
2007-03-26 22:15:00,0.71607,0.71625,0.71607,0.7162,78500000.0
2007-03-26 22:16:00,0.71635,0.71635,0.71625,0.7163,93299999.0
2007-03-26 22:17:00,0.71642,0.71643,0.71625,0.71641,73200000.0
2007-03-26 22:18:00,0.71636,0.71637,0.7163,0.71637,68900000.0
2007-03-26 22:19:00,0.7163,0.7164,0.71625,0.71635,92700001.0
2007-03-26 22:20:00,0.7163,0.7163,0.71627,0.71627,58300000.0
2007-03-26 22:21:00,0.71632,0.71632,0.71621,0.71627,104400001.0
2007-03-26 22:22:00,0.71632,0.71642,0.71632,0.71637,47500000.0
2007-03-26 22:23:00,0.7163,0.71637,0.71605,0.71637,62000000.0
2007-03-26 22:24:00,0.71637,0.71645,0.71637,0.71645,151200000.0
2007-03-26 22:25:00,0.71643,0.71643,0.71635,0.7164,54199999.0
2007-03-26 22:26:00,0.71624,0.71652,0.71624,0.71647,73400000.0
2007-03-26 22:27:00,0.71637,0.71659,0.71631,0.71659,61899999.0
2007-03-26 22:28:00,0.71663,0.71663,0.71629,0.71639,69400000.0
2007-03-26 22:29:00,0.71638,0.71642,0.71637,0.71637,82800000.0
2007-03-26 22:30:00,0.71645,0.71645,0.71625,0.7163,82100000.0
2007-03-26 22:31:00,0.71637,0.71643,0.71629,0.71643,58400000.0
2007-03-26 22:32:00,0.71624,0.71634,0.71617,0.71634,87800000.0
2007-03-26 22:33:00,0.71627,0.71628,0.71608,0.71624,64500000.0
2007-03-26 22:34:00,0.71621,0.71632,0.7161,0.7161,115100000.0
2007-03-26 22:35:00,0.71632,0.71647,0.71629,0.71644,64200001.0
2007-03-26 22:36:00,0.71631,0.71635,0.71631,0.71632,19000000.0
2007-03-26 22:37:00,0.7164,0.7164,0.7163,0.71633,50600000.0
2007-03-26 22:38:00,0.71633,0.71633,0.71613,0.71627,27200000.0
2007-03-26 22:39:00,0.71615,0.71625,0.71615,0.7162,55700000.0
2007-03-26 22:40:00,0.71627,0.71627,0.71606,0.71611,67999998.0
2007-03-26 22:41:00,0.71607,0.71619,0.71599,0.71615,47800000.0
2007-03-26 22:42:00,0.71619,0.71631,0.71613,0.71631,71000000.0
2007-03-26 22:43:00,0.7163,0.71635,0.71625,0.71625,83800000.0
2007-03-26 22:44:00,0.71623,0.71623,0.71623,0.71623,67300002.0
2007-03-26 22:45:00,0.71621,0.71631,0.71617,0.71631,76399998.0
2007-03-26 22:46:00,0.71631,0.71639,0.71621,0.71624,89300000.0
2007-03-26 22:47:00,0.71621,0.71633,0.71621,0.71626,26599999.0
2007-03-26 22:48:00,0.71637,0.71643,0.71628,0.71632,114300001.0
2007-03-26 22:49:00,0.7163,0.7163,0.7163,0.7163,12800000.0
2007-03-26 22:50:00,0.71631,0.71638,0.71615,0.71638,38400000.0
2007-03-26 22:51:00,0.71638,0.71647,0.71632,0.71643,81099999.0
2007-03-26 22:52:00,0.7164,0.71645,0.71632,0.7164,96599999.0
2007-03-26 22:53:00,0.71642,0.71653,0.71639,0.71653,57999999.0
2007-03-26 22:54:00,0.71646,0.71657,0.71646,0.71657,68199999.0
2007-03-26 22:55:00,0.71679,0.7169,0.71649,0.71676,139700001.0
2007-03-26 22:56:00,0.71659,0.71677,0.71659,0.71676,88700001.0
2007-03-26 22:57:00,0.71663,0.71664,0.71663,0.71664,21400000.0
2007-03-26 22:58:00,0.71652,0.71671,0.71634,0.71666,102300000.0
2007-03-26 22:59:00,0.71655,0.71659,0.71651,0.71651,48599999.0
2007-03-26 23:00:00,0.7166,0.71677,0.71644,0.71659,65400000.0
2007-03-26 23:01:00,0.71638,0.71657,0.71638,0.71644,86900000.0
2007-03-26 23:02:00,0.71653,0.71663,0.71638,0.71658,69099999.0
2007-03-26 23:03:00,0.71654,0.71659,0.71648,0.71648,100800000.0
2007-03-26 23:04:00,0.71653,0.71659,0.71651,0.71655,66899999.0
2007-03-26 23:05:00,0.71652,0.71656,0.71645,0.71656,92100000.0
2007-03-26 23:06:00,0.71658,0.71658,0.71652,0.71652,29400000.0
2007-03-26 23:07:00,0.71663,0.71663,0.71653,0.71653,22800000.0
2007-03-26 23:08:00,0.71645,0.71655,0.71645,0.71655,63699999.0
2007-03-26 23:09:00,0.71666,0.71677,0.71651,0.71656,61600000.0
2007-03-26 23:10:00,0.71647,0.71654,0.71638,0.71654,121099999.0
2007-03-26 23:11:00,0.71672,0.71672,0.71655,0.71659,98400000.0
2007-03-26 23:12:00,0.7165,0.71657,0.7165,0.7165,67500000.0
2007-03-26 23:13:00,0.71649,0.71663,0.71642,0.71663,109100001.0
2007-03-26 23:14:00,0.71647,0.71647,0.71612,0.71612,67799999.0
2007-03-26 23:15:00,0.71633,0.71659,0.71632,0.7165,96600000.0
2007-03-26 23:16:00,0.7166,0.7166,0.71647,0.7165,37400000.0
2007-03-26 23:17:00,0.71652,0.71652,0.71643,0.71647,65400000.0
2007-03-26 23:18:00,0.71643,0.71647,0.71641,0.71647,50200000.0
2007-03-26 23:19:00,0.71638,0.71641,0.71636,0.71637,80500000.0
2007-03-26 23:20:00,0.71633,0.71637,0.71627,0.71637,65400001.0
2007-03-26 23:21:00,0.7164,0.71645,0.71629,0.71645,98400001.0
2007-03-26 23:22:00,0.71635,0.7164,0.71635,0.7164,26200001.0
2007-03-26 23:23:00,0.71638,0.71638,0.7162,0.71623,84499999.0
2007-03-26 23:24:00,0.7163,0.71636,0.71622,0.71625,66000000.0
2007-03-26 23:25:00,0.7163,0.71635,0.7163,0.71635,19900000.0
2007-03-26 23:26:00,0.71628,0.71633,0.71623,0.71623,71700000.0
2007-03-26 23:27:00,0.71627,0.71647,0.71627,0.71628,83900000.0
2007-03-26 23:28:00,0.7163,0.71641,0.71625,0.71625,81300002.0
2007-03-26 23:29:00,0.71627,0.7163,0.71619,0.71628,113000000.0
2007-03-26 23:30:00,0.71635,0.71637,0.71635,0.71637,6400000.0
2007-03-26 23:31:00,0.71623,0.71634,0.71618,0.71634,103700001.0
2007-03-26 23:32:00,0.71625,0.71625,0.71607,0.71611,40000001.0
2007-03-26 23:33:00,0.71617,0.71629,0.71616,0.71616,97100003.0
2007-03-26 23:34:00,0.71613,0.71622,0.71613,0.71622,12800000.0
2007-03-26 23:35:00,0.71615,0.71626,0.71615,0.71626,58000000.0
2007-03-26 23:36:00,0.71628,0.71628,0.71618,0.71624,83399999.0
2007-03-26 23:37:00,0.7163,0.71639,0.71605,0.71605,131799998.0
2007-03-26 23:38:00,0.71619,0.71634,0.71606,0.71616,140899998.0
2007-03-26 23:39:00,0.71623,0.71623,0.71622,0.71623,17500000.0
2007-03-26 23:40:00,0.71621,0.71621,0.71619,0.71619,1700000.0
2007-03-26 23:41:00,0.71625,0.71625,0.7162,0.71625,49299999.0
2007-03-26 23:42:00,0.71631,0.71638,0.71616,0.71635,126100000.0
2007-03-26 23:43:00,0.71629,0.71638,0.71622,0.71622,115699999.0
2007-03-26 23:44:00,0.71625,0.71635,0.71622,0.71622,74299999.0
2007-03-26 23:45:00,0.7161,0.71625,0.7161,0.71623,73399999.0
2007-03-26 23:46:00,0.71618,0.71625,0.71618,0.71625,66299999.0
2007-03-26 23:47:00,0.71618,0.7162,0.71604,0.7162,55700000.0
2007-03-26 23:48:00,0.7162,0.7162,0.71607,0.71614,78600001.0
2007-03-26 23:49:00,0.71606,0.71622,0.71606,0.7161,86500000.0
2007-03-26 23:50:00,0.71625,0.71625,0.7162,0.7162,9600000.0
2007-03-26 23:51:00,0.71598,0.71628,0.71581,0.71628,70200000.0
2007-03-26 23:52:00,0.71613,0.71613,0.71572,0.71604,96799999.0
2007-03-26 23:53:00,0.71611,0.71611,0.71577,0.716,140200000.0
2007-03-26 23:54:00,0.71601,0.71613,0.71597,0.71597,80400000.0
2007-03-26 23:55:00,0.71618,0.71621,0.71612,0.71612,86099999.0
2007-03-26 23:56:00,0.71606,0.71607,0.71598,0.71603,86800001.0
2007-03-26 23:57:00,0.71615,0.71618,0.71615,0.71618,47499998.0
2007-03-26 23:58:00,0.71635,0.71635,0.71625,0.7163,74799999.0
2007-03-26 23:59:00,0.71636,0.71641,0.71636,0.71637,36400000.0
2007-03-27 00:00:00,0.71647,0.71656,0.71642,0.71642,32100000.0
2007-03-27 00:01:00,0.71628,0.71646,0.7161,0.71611,109700000.0
2007-03-27 00:02:00,0.71662,0.71668,0.71662,0.71668,46600000.0
2007-03-27 00:03:00,0.71685,0.71693,0.7168,0.71691,60599999.0
2007-03-27 00:04:00,0.71704,0.71704,0.71689,0.71698,88400000.0
2007-03-27 00:05:00,0.71729,0.71729,0.717,0.71709,75300000.0
2007-03-27 00:06:00,0.71718,0.71718,0.71712,0.71712,42000000.0
2007-03-27 00:07:00,0.71718,0.7172,0.71716,0.71718,53900000.0
2007-03-27 00:08:00,0.71713,0.7172,0.717,0.717,70100000.0
2007-03-27 00:09:00,0.71693,0.71694,0.71675,0.71687,57000000.0
2007-03-27 00:10:00,0.71687,0.71687,0.71655,0.71658,103999996.0
2007-03-27 00:11:00,0.71658,0.71659,0.71629,0.71635,126099999.0
2007-03-27 00:12:00,0.71657,0.71657,0.71648,0.71648,19900000.0
2007-03-27 00:13:00,0.71658,0.71668,0.71643,0.71658,90100000.0
2007-03-27 00:14:00,0.71653,0.71667,0.71653,0.71667,23900000.0
2007-03-27 00:15:00,0.71636,0.7165,0.71634,0.7165,77499997.0
2007-03-27 00:16:00,0.7166,0.71663,0.7166,0.7166,61000001.0
2007-03-27 00:17:00,0.71685,0.71685,0.71665,0.71665,100400000.0
2007-03-27 00:18:00,0.71665,0.7167,0.7165,0.7165,149000004.0
2007-03-27 00:19:00,0.71659,0.7167,0.7165,0.7165,59000000.0
2007-03-27 00:20:00,0.7166,0.7166,0.71651,0.71657,47500000.0
2007-03-27 00:21:00,0.71643,0.71649,0.7164,0.71647,120599997.0
2007-03-27 00:22:00,0.71647,0.71655,0.71645,0.71655,79400000.0
2007-03-27 00:23:00,0.71645,0.71645,0.71633,0.71633,63500000.0
2007-03-27 00:24:00,0.71643,0.71643,0.7163,0.7164,78799999.0
2007-03-27 00:25:00,0.7163,0.71635,0.71625,0.71625,30300000.0
2007-03-27 00:26:00,0.71625,0.71635,0.71625,0.71635,38300000.0
2007-03-27 00:27:00,0.71633,0.71633,0.71623,0.71633,47000000.0
2007-03-27 00:28:00,0.71644,0.71657,0.71627,0.71627,117400001.0
2007-03-27 00:29:00,0.71621,0.71639,0.71621,0.71638,89800000.0
2007-03-27 00:30:00,0.71639,0.7164,0.71637,0.71637,37300000.0
2007-03-27 00:31:00,0.71632,0.71646,0.71632,0.71646,54000000.0
2007-03-27 00:32:00,0.71652,0.71655,0.71638,0.71655,65700000.0
2007-03-27 00:33:00,0.71638,0.71646,0.71638,0.7164,110799997.0
2007-03-27 00:34:00,0.71644,0.7166,0.71644,0.7166,45800000.0
2007-03-27 00:35:00,0.71667,0.71673,0.71665,0.71673,43100000.0
2007-03-27 00:36:00,0.71669,0.71679,0.71667,0.71679,88499999.0
2007-03-27 00:37:00,0.71686,0.71694,0.71685,0.71685,54200001.0
2007-03-27 00:38:00,0.71704,0.71706,0.71704,0.71706,12500000.0
2007-03-27 00:39:00,0.71714,0.71719,0.71706,0.7171,125500000.0
2007-03-27 00:40:00,0.71707,0.71722,0.71695,0.71695,105200001.0
2007-03-27 00:41:00,0.71715,0.71728,0.71714,0.71717,84500002.0
2007-03-27 00:42:00,0.71713,0.71723,0.71704,0.71704,77300001.0
2007-03-27 00:43:00,0.71703,0.71706,0.71693,0.71697,75800001.0
2007-03-27 00:44:00,0.71688,0.71694,0.71686,0.71694,98099998.0
2007-03-27 00:45:00,0.71695,0.71695,0.7169,0.7169,44699999.0
2007-03-27 00:46:00,0.7169,0.71693,0.7169,0.71693,19100000.0
2007-03-27 00:47:00,0.71668,0.71688,0.71648,0.71688,98799999.0
2007-03-27 00:48:00,0.71685,0.71693,0.71675,0.71688,47300000.0
2007-03-27 00:49:00,0.71685,0.71697,0.71679,0.7169,97300000.0
2007-03-27 00:50:00,0.71682,0.71682,0.71678,0.71678,23100001.0
2007-03-27 00:51:00,0.71663,0.71701,0.71661,0.71662,143399998.0
2007-03-27 00:52:00,0.7167,0.71675,0.71665,0.71675,43000000.0
2007-03-27 00:53:00,0.71675,0.71675,0.7167,0.7167,44600000.0
2007-03-27 00:54:00,0.71666,0.71682,0.71655,0.71665,149900000.0
2007-03-27 00:55:00,0.71677,0.71689,0.71671,0.71676,138000000.0
2007-03-27 00:56:00,0.71657,0.71676,0.71651,0.71676,142799997.0
2007-03-27 00:57:00,0.71679,0.71691,0.71679,0.71679,72300000.0
2007-03-27 00:58:00,0.7169,0.7169,0.71676,0.71676,67000000.0
2007-03-27 00:59:00,0.71677,0.71685,0.71669,0.71669,49000000.0
2007-03-27 01:00:00,0.71663,0.71688,0.71659,0.71688,112499997.0
2007-03-27 01:01:00,0.71674,0.71687,0.71665,0.71665,131900001.0
2007-03-27 01:02:00,0.71664,0.71672,0.71664,0.71666,36600000.0
2007-03-27 01:03:00,0.71666,0.71672,0.71659,0.71665,83600001.0
2007-03-27 01:04:00,0.71657,0.71657,0.71648,0.71648,100100002.0
2007-03-27 01:05:00,0.71643,0.71643,0.71632,0.71632,80000001.0
2007-03-27 01:06:00,0.71647,0.71647,0.71643,0.71643,30699999.0
2007-03-27 01:07:00,0.71616,0.71636,0.71615,0.71625,110999999.0
2007-03-27 01:08:00,0.71646,0.71662,0.71646,0.71651,104299999.0
2007-03-27 01:09:00,0.71648,0.71672,0.71648,0.71672,83300000.0
2007-03-27 01:10:00,0.71668,0.7167,0.71663,0.71663,75400000.0
2007-03-27 01:11:00,0.71656,0.71656,0.7165,0.7165,29900000.0
2007-03-27 01:12:00,0.71651,0.71658,0.71651,0.71654,53300001.0
2007-03-27 01:13:00,0.71655,0.71665,0.71655,0.71655,67400000.0
2007-03-27 01:14:00,0.71662,0.71662,0.71644,0.71644,43100000.0
2007-03-27 01:15:00,0.7164,0.71645,0.7164,0.71645,49399999.0
2007-03-27 01:16:00,0.71645,0.71645,0.7164,0.7164,44700000.0
2007-03-27 01:17:00,0.7165,0.71661,0.71644,0.71661,72700000.0
2007-03-27 01:18:00,0.71633,0.71645,0.71633,0.71645,25400000.0
2007-03-27 01:19:00,0.7164,0.71655,0.71629,0.71646,139399996.0
2007-03-27 01:20:00,0.71645,0.71655,0.7164,0.7164,26300000.0
2007-03-27 01:21:00,0.71622,0.71645,0.71622,0.71644,72300001.0
2007-03-27 01:22:00,0.71641,0.71653,0.71641,0.71653,85300000.0
2007-03-27 01:23:00,0.71639,0.71643,0.71623,0.71635,80000001.0
2007-03-27 01:24:00,0.71637,0.71653,0.71637,0.71638,78999998.0
2007-03-27 01:25:00,0.71634,0.71634,0.71604,0.71604,73700000.0
2007-03-27 01:26:00,0.71645,0.71645,0.7164,0.71645,19800000.0
2007-03-27 01:27:00,0.71623,0.71623,0.71616,0.71618,60300001.0
2007-03-27 01:28:00,0.71631,0.71631,0.71617,0.71625,111300001.0
2007-03-27 01:29:00,0.71627,0.71633,0.71624,0.71633,35800000.0
2007-03-27 01:30:00,0.71625,0.71635,0.7162,0.71635,153099999.0
2007-03-27 01:31:00,0.71627,0.71627,0.7161,0.71613,56600000.0
2007-03-27 01:32:00,0.71605,0.7162,0.71605,0.7162,15800000.0
2007-03-27 01:33:00,0.71615,0.7163,0.71615,0.71625,45200000.0
2007-03-27 01:34:00,0.7162,0.7163,0.7161,0.71625,32500000.0
2007-03-27 01:35:00,0.71599,0.71607,0.71591,0.71599,101300000.0
2007-03-27 01:36:00,0.71617,0.71639,0.71617,0.7162,140000000.0
2007-03-27 01:37:00,0.71633,0.71635,0.71625,0.71635,106800000.0
2007-03-27 01:38:00,0.71631,0.71631,0.71618,0.7162,76200001.0
2007-03-27 01:39:00,0.71617,0.71632,0.71612,0.71632,125399999.0
2007-03-27 01:40:00,0.71625,0.7164,0.71622,0.7163,78700000.0
2007-03-27 01:41:00,0.71622,0.71622,0.71603,0.71603,65199999.0
2007-03-27 01:42:00,0.71625,0.71625,0.7162,0.7162,13300000.0
2007-03-27 01:43:00,0.71617,0.71618,0.71596,0.71596,83800000.0
2007-03-27 01:44:00,0.71604,0.71619,0.71604,0.71605,62900000.0
2007-03-27 01:45:00,0.71613,0.71628,0.71613,0.71628,111600001.0
2007-03-27 01:46:00,0.71605,0.71613,0.71605,0.71611,33600000.0
2007-03-27 01:47:00,0.71617,0.71617,0.716,0.716,31999999.0
2007-03-27 01:48:00,0.71607,0.71619,0.71607,0.71617,68600000.0
2007-03-27 01:49:00,0.71622,0.71628,0.71619,0.7162,77800001.0
2007-03-27 01:50:00,0.71619,0.71639,0.71619,0.71639,84500001.0
2007-03-27 01:51:00,0.71644,0.71644,0.71623,0.71623,99199998.0
2007-03-27 01:52:00,0.71631,0.71631,0.71613,0.71613,42900000.0
2007-03-27 01:53:00,0.71612,0.71612,0.71601,0.71601,60400001.0
2007-03-27 01:54:00,0.71605,0.71605,0.71595,0.71602,52500000.0
2007-03-27 01:55:00,0.71608,0.71623,0.71608,0.71623,33500000.0
2007-03-27 01:56:00,0.71625,0.71638,0.71593,0.71593,45300000.0
2007-03-27 01:57:00,0.71609,0.71618,0.71608,0.71612,131600000.0
2007-03-27 01:58:00,0.71618,0.71621,0.71613,0.71617,56500000.0
2007-03-27 01:59:00,0.71608,0.71611,0.71603,0.7161,78599997.0
2007-03-27 02:00:00,0.71608,0.7161,0.71581,0.716,118400002.0
2007-03-27 02:01:00,0.71606,0.71609,0.71606,0.71609,13700000.0
2007-03-27 02:02:00,0.71602,0.7162,0.71602,0.7162,35899998.0
2007-03-27 02:03:00,0.71607,0.71607,0.71586,0.71586,57799999.0
2007-03-27 02:04:00,0.71595,0.71627,0.71595,0.71627,61300000.0
2007-03-27 02:05:00,0.7162,0.7162,0.71598,0.71598,64999999.0
2007-03-27 02:06:00,0.71609,0.71613,0.71606,0.71609,97200001.0
2007-03-27 02:07:00,0.7161,0.71613,0.71605,0.71613,51300000.0
2007-03-27 02:08:00,0.71599,0.71609,0.71594,0.71601,89900000.0
2007-03-27 02:09:00,0.71605,0.71606,0.71571,0.71606,65100000.0
2007-03-27 02:10:00,0.71605,0.71605,0.71605,0.71605,20000000.0
2007-03-27 02:11:00,0.71617,0.71627,0.71617,0.71627,61300000.0
2007-03-27 02:12:00,0.71629,0.71634,0.71628,0.71634,31900001.0
2007-03-27 02:13:00,0.71625,0.71625,0.71612,0.71612,19200000.0
2007-03-27 02:14:00,0.71616,0.71617,0.71604,0.71604,69200000.0
2007-03-27 02:15:00,0.71605,0.7161,0.71603,0.71603,29400000.0
2007-03-27 02:16:00,0.71622,0.71623,0.71601,0.71601,71000000.0
2007-03-27 02:17:00,0.7159,0.71601,0.71589,0.71591,91400000.0
2007-03-27 02:18:00,0.71596,0.7161,0.71596,0.71607,42299998.0
2007-03-27 02:19:00,0.7162,0.71623,0.71615,0.7162,154400001.0
2007-03-27 02:20:00,0.71621,0.71621,0.71604,0.71604,66999999.0
2007-03-27 02:21:00,0.71607,0.71625,0.71601,0.71625,55700000.0
2007-03-27 02:22:00,0.71623,0.71625,0.71623,0.71625,56699999.0
2007-03-27 02:23:00,0.7162,0.7162,0.7162,0.7162,8600000.0
2007-03-27 02:24:00,0.71615,0.71625,0.71615,0.7162,55099999.0
2007-03-27 02:25:00,0.71588,0.71613,0.71577,0.71577,94699999.0
2007-03-27 02:26:00,0.7162,0.71623,0.7162,0.71623,32299999.0
2007-03-27 02:27:00,0.7162,0.71628,0.71616,0.71616,60999999.0
2007-03-27 02:28:00,0.71621,0.71623,0.71616,0.71616,49600000.0
2007-03-27 02:29:00,0.71622,0.71626,0.71615,0.7162,96200001.0
2007-03-27 02:30:00,0.7161,0.71621,0.7161,0.71616,71099999.0
2007-03-27 02:31:00,0.71613,0.71614,0.7161,0.71614,70299998.0
2007-03-27 02:32:00,0.71604,0.71611,0.71603,0.71605,87700001.0
2007-03-27 02:33:00,0.71605,0.71612,0.71599,0.71612,85800000.0
2007-03-27 02:34:00,0.71618,0.71618,0.71611,0.71617,36699999.0
2007-03-27 02:35:00,0.71627,0.71627,0.71615,0.71615,46199999.0
2007-03-27 02:36:00,0.71607,0.7162,0.71607,0.71617,24800000.0
2007-03-27 02:37:00,0.71615,0.71622,0.71615,0.7162,46100000.0
2007-03-27 02:38:00,0.71621,0.71624,0.71612,0.71615,38700000.0
2007-03-27 02:39:00,0.7163,0.7163,0.71615,0.7162,97199999.0
2007-03-27 02:40:00,0.71615,0.71622,0.71611,0.71611,95199997.0
2007-03-27 02:41:00,0.71622,0.71625,0.71622,0.71625,20000000.0
2007-03-27 02:42:00,0.71615,0.71625,0.71615,0.71625,54799999.0
2007-03-27 02:43:00,0.71619,0.71619,0.71612,0.71616,60500002.0
2007-03-27 02:44:00,0.71608,0.71608,0.71593,0.71594,74299998.0
2007-03-27 02:45:00,0.71592,0.71597,0.71592,0.71594,29100000.0
2007-03-27 02:46:00,0.716,0.71605,0.7158,0.716,110600000.0
2007-03-27 02:47:00,0.71594,0.71609,0.71594,0.71609,57800000.0
2007-03-27 02:48:00,0.71608,0.7161,0.71597,0.71597,73400000.0
2007-03-27 02:49:00,0.71613,0.71613,0.71607,0.71613,118800000.0
2007-03-27 02:50:00,0.71615,0.7162,0.7161,0.7161,23100000.0
2007-03-27 02:51:00,0.71607,0.71624,0.71607,0.71608,97800000.0
2007-03-27 02:52:00,0.71606,0.71633,0.71606,0.71626,52700000.0
2007-03-27 02:53:00,0.71629,0.71629,0.71629,0.71629,17500000.0
2007-03-27 02:54:00,0.7163,0.7163,0.71613,0.71613,39200000.0
2007-03-27 02:55:00,0.7161,0.71622,0.71606,0.71613,40600000.0
2007-03-27 02:56:00,0.71621,0.71626,0.71616,0.71625,70899999.0
2007-03-27 02:57:00,0.71633,0.71646,0.71625,0.71625,87600002.0
2007-03-27 02:58:00,0.71614,0.71638,0.71614,0.71638,50500001.0
2007-03-27 02:59:00,0.71632,0.71642,0.71629,0.71638,46000000.0
2007-03-27 03:00:00,0.71628,0.7165,0.71625,0.71636,122400000.0
2007-03-27 03:01:00,0.71622,0.71622,0.71618,0.71618,35800001.0
2007-03-27 03:02:00,0.71625,0.7163,0.71622,0.7163,39000000.0
2007-03-27 03:03:00,0.71635,0.71635,0.71625,0.71625,36400000.0
2007-03-27 03:04:00,0.71633,0.71633,0.71627,0.71627,25400000.0
2007-03-27 03:05:00,0.71604,0.71621,0.71604,0.71621,36399999.0
2007-03-27 03:06:00,0.71623,0.71633,0.71617,0.71633,90799999.0
2007-03-27 03:07:00,0.71633,0.71634,0.71633,0.71634,45600000.0
2007-03-27 03:08:00,0.7163,0.7163,0.7163,0.7163,12100000.0
2007-03-27 03:09:00,0.71635,0.71635,0.71625,0.71625,72400000.0
2007-03-27 03:10:00,0.71627,0.71627,0.71591,0.716,119300001.0
2007-03-27 03:11:00,0.7163,0.7163,0.71621,0.71623,63399999.0
2007-03-27 03:12:00,0.71621,0.71633,0.71621,0.71625,73800001.0
2007-03-27 03:13:00,0.71629,0.71629,0.71614,0.71624,74200000.0
2007-03-27 03:14:00,0.71624,0.71624,0.71611,0.71622,62200000.0
2007-03-27 03:15:00,0.71619,0.71628,0.71608,0.71615,56800002.0
2007-03-27 03:16:00,0.71603,0.71622,0.71603,0.71613,110800000.0
2007-03-27 03:17:00,0.71624,0.71624,0.71609,0.71609,68500000.0
2007-03-27 03:18:00,0.716,0.71622,0.716,0.71608,128400000.0
2007-03-27 03:19:00,0.71622,0.71623,0.71622,0.71623,42199999.0
2007-03-27 03:20:00,0.71622,0.71627,0.71614,0.71619,85100002.0
2007-03-27 03:21:00,0.71622,0.71622,0.71612,0.71618,94400000.0
2007-03-27 03:22:00,0.71615,0.71633,0.71612,0.71618,89400001.0
2007-03-27 03:23:00,0.71614,0.71616,0.71614,0.71616,23199999.0
2007-03-27 03:24:00,0.7163,0.71634,0.71599,0.71608,139200000.0
2007-03-27 03:25:00,0.71605,0.71628,0.71605,0.71627,56600000.0
2007-03-27 03:26:00,0.7162,0.7162,0.7162,0.7162,22400000.0
2007-03-27 03:27:00,0.71623,0.71623,0.7161,0.71611,99499998.0
2007-03-27 03:28:00,0.71618,0.71622,0.71616,0.71622,35600000.0
2007-03-27 03:29:00,0.716,0.71625,0.716,0.71625,45500000.0
2007-03-27 03:30:00,0.71616,0.71621,0.71603,0.71619,89999999.0
2007-03-27 03:31:00,0.71625,0.71625,0.7161,0.7161,49300000.0
2007-03-27 03:32:00,0.71609,0.71615,0.71609,0.71615,24700000.0
2007-03-27 03:33:00,0.71594,0.71617,0.71594,0.71605,119899999.0
2007-03-27 03:34:00,0.71618,0.71622,0.7161,0.71613,53200000.0
2007-03-27 03:35:00,0.7162,0.7162,0.71595,0.71605,79999999.0
2007-03-27 03:36:00,0.71603,0.71612,0.71603,0.71612,31000000.0
2007-03-27 03:37:00,0.71607,0.71609,0.71599,0.71608,67900000.0
2007-03-27 03:38:00,0.71588,0.71611,0.71588,0.71597,57400000.0
2007-03-27 03:39:00,0.71595,0.716,0.71595,0.716,25500000.0
2007-03-27 03:40:00,0.71606,0.71611,0.71595,0.716,40300000.0
2007-03-27 03:41:00,0.71608,0.7161,0.71595,0.71605,78100001.0
2007-03-27 03:42:00,0.71598,0.71598,0.71577,0.71582,132199999.0
2007-03-27 03:43:00,0.71584,0.71584,0.7155,0.71554,97000000.0
2007-03-27 03:44:00,0.71571,0.71573,0.71551,0.71551,88200001.0
2007-03-27 03:45:00,0.71564,0.71577,0.71564,0.71572,106199999.0
2007-03-27 03:46:00,0.71571,0.71577,0.71566,0.71572,86500000.0
2007-03-27 03:47:00,0.71581,0.71597,0.71579,0.71587,122900000.0
2007-03-27 03:48:00,0.71578,0.71586,0.71571,0.7158,72200000.0
2007-03-27 03:49:00,0.71579,0.71594,0.71579,0.71579,78500000.0
2007-03-27 03:50:00,0.71588,0.71602,0.71588,0.716,76300000.0
2007-03-27 03:51:00,0.71595,0.71603,0.71584,0.71595,81500000.0
2007-03-27 03:52:00,0.71591,0.71609,0.7159,0.71609,29000000.0
2007-03-27 03:53:00,0.7162,0.7162,0.7162,0.7162,4000000.0
2007-03-27 03:54:00,0.71618,0.71618,0.71615,0.71615,24700000.0
2007-03-27 03:55:00,0.71612,0.71613,0.71605,0.71613,54000000.0
2007-03-27 03:56:00,0.71618,0.71622,0.71603,0.71614,80900000.0
2007-03-27 03:57:00,0.71612,0.71616,0.71605,0.71605,48699999.0
2007-03-27 03:58:00,0.71603,0.71619,0.71603,0.71616,77100000.0
2007-03-27 03:59:00,0.71624,0.71624,0.71611,0.71612,66399999.0
2007-03-27 04:00:00,0.71612,0.71624,0.71608,0.7162,100399999.0
2007-03-27 04:01:00,0.7162,0.71641,0.71615,0.71641,84400000.0
2007-03-27 04:02:00,0.71634,0.71634,0.71618,0.71618,45699999.0
2007-03-27 04:03:00,0.71621,0.71638,0.71617,0.71625,55600000.0
2007-03-27 04:04:00,0.71633,0.71642,0.71626,0.71642,71999999.0
2007-03-27 04:05:00,0.71645,0.71645,0.71645,0.71645,41500000.0
2007-03-27 04:06:00,0.71643,0.71643,0.71637,0.71642,72600000.0
2007-03-27 04:07:00,0.71643,0.7165,0.71635,0.71635,59799999.0
2007-03-27 04:08:00,0.71628,0.71638,0.71626,0.71638,42300000.0
2007-03-27 04:09:00,0.71643,0.71643,0.71635,0.71637,39700000.0
2007-03-27 04:10:00,0.7164,0.71654,0.71631,0.71654,61500001.0
2007-03-27 04:11:00,0.7165,0.7165,0.71635,0.71635,42200000.0
2007-03-27 04:12:00,0.71639,0.71643,0.71637,0.71637,96900001.0
2007-03-27 04:13:00,0.7164,0.7165,0.71633,0.71633,71800000.0
2007-03-27 04:14:00,0.7164,0.7164,0.71609,0.71633,69699999.0
2007-03-27 04:15:00,0.71636,0.71636,0.71631,0.71631,31899999.0
2007-03-27 04:16:00,0.71637,0.71637,0.71627,0.71627,39900001.0
2007-03-27 04:17:00,0.71625,0.71635,0.71625,0.7163,49300000.0
2007-03-27 04:18:00,0.7163,0.7163,0.71625,0.7163,45499999.0
2007-03-27 04:19:00,0.71619,0.7162,0.71598,0.7162,136200001.0
2007-03-27 04:20:00,0.71639,0.71639,0.71617,0.71617,57499999.0
2007-03-27 04:21:00,0.71645,0.71645,0.71645,0.71645,13400000.0
2007-03-27 04:22:00,0.71639,0.71639,0.71625,0.71625,58900000.0
2007-03-27 04:23:00,0.71622,0.71641,0.71622,0.71641,34299999.0
2007-03-27 04:24:00,0.71639,0.71647,0.71635,0.71636,61600000.0
2007-03-27 04:25:00,0.71653,0.71653,0.71639,0.7165,38199999.0
2007-03-27 04:26:00,0.71648,0.71648,0.71637,0.7164,83700000.0
2007-03-27 04:27:00,0.71626,0.71639,0.71626,0.71632,50600000.0
2007-03-27 04:28:00,0.71627,0.71643,0.71627,0.71643,51899998.0
2007-03-27 04:29:00,0.71641,0.71641,0.71634,0.71634,24700000.0
2007-03-27 04:30:00,0.71625,0.71635,0.71625,0.7163,71800000.0
2007-03-27 04:31:00,0.71625,0.71633,0.71625,0.7163,39000001.0
2007-03-27 04:32:00,0.71629,0.7163,0.71617,0.71625,79400000.0
2007-03-27 04:33:00,0.71632,0.71632,0.71625,0.71629,39700000.0
2007-03-27 04:34:00,0.7163,0.71635,0.71625,0.71635,73300000.0
2007-03-27 04:35:00,0.71635,0.71635,0.71633,0.71633,11100000.0
2007-03-27 04:36:00,0.71605,0.71641,0.71593,0.71641,89700000.0
2007-03-27 04:37:00,0.71633,0.71644,0.71626,0.71626,68499999.0
2007-03-27 04:38:00,0.71632,0.71657,0.71632,0.7165,116499998.0
2007-03-27 04:39:00,0.7165,0.71655,0.71649,0.71655,49300000.0
2007-03-27 04:40:00,0.71667,0.71667,0.71653,0.71657,55799999.0
2007-03-27 04:41:00,0.71655,0.71665,0.71647,0.71656,56899999.0
2007-03-27 04:42:00,0.71655,0.71658,0.71649,0.71658,56400000.0
2007-03-27 04:43:00,0.71654,0.71654,0.71646,0.71646,11200000.0
2007-03-27 04:44:00,0.71651,0.71654,0.71643,0.71654,20400000.0
2007-03-27 04:45:00,0.71655,0.71655,0.71647,0.71647,72399999.0
2007-03-27 04:46:00,0.7165,0.7165,0.71637,0.71641,93499998.0
2007-03-27 04:47:00,0.71605,0.71645,0.71605,0.71645,66899999.0
2007-03-27 04:48:00,0.71632,0.7164,0.71632,0.7164,23100000.0
2007-03-27 04:49:00,0.71628,0.71639,0.71627,0.71632,58100000.0
2007-03-27 04:50:00,0.7163,0.71635,0.71623,0.71623,27900000.0
2007-03-27 04:51:00,0.71632,0.71632,0.71621,0.71622,30300000.0
2007-03-27 04:52:00,0.71632,0.71652,0.71632,0.71633,97899999.0
2007-03-27 04:53:00,0.71651,0.71651,0.71626,0.71626,34300000.0
2007-03-27 04:54:00,0.7165,0.71657,0.71645,0.71653,69899999.0
2007-03-27 04:55:00,0.71638,0.71638,0.71632,0.71633,74899999.0
2007-03-27 04:56:00,0.71647,0.71653,0.71647,0.71653,33199999.0
2007-03-27 04:57:00,0.71653,0.7166,0.7164,0.7166,75000000.0
2007-03-27 04:58:00,0.71657,0.71658,0.71657,0.71658,19900000.0
2007-03-27 04:59:00,0.7165,0.7165,0.71631,0.71634,65200000.0
2007-03-27 05:00:00,0.71635,0.71668,0.71625,0.71625,92100000.0
2007-03-27 05:01:00,0.71641,0.71645,0.71614,0.7162,66200000.0
2007-03-27 05:02:00,0.71628,0.71633,0.71626,0.7163,144700000.0
2007-03-27 05:03:00,0.71645,0.71655,0.71638,0.71652,118600001.0
2007-03-27 05:04:00,0.71647,0.71671,0.71647,0.71663,116000000.0
2007-03-27 05:05:00,0.71673,0.71673,0.71662,0.71665,38700000.0
2007-03-27 05:06:00,0.71668,0.71681,0.71668,0.71676,79300000.0
2007-03-27 05:07:00,0.71667,0.71681,0.71664,0.71681,127200003.0
2007-03-27 05:08:00,0.7168,0.71699,0.7168,0.71697,198800000.0
2007-03-27 05:09:00,0.71708,0.71714,0.71682,0.71688,183100001.0
2007-03-27 05:10:00,0.7169,0.71695,0.7169,0.71695,52199999.0
2007-03-27 05:11:00,0.71682,0.71692,0.71677,0.71687,151399999.0
2007-03-27 05:12:00,0.71691,0.71698,0.71686,0.71698,57300000.0
2007-03-27 05:13:00,0.71694,0.7171,0.71682,0.71707,155400000.0
2007-03-27 05:14:00,0.71703,0.71721,0.71698,0.71711,133300000.0
2007-03-27 05:15:00,0.71717,0.71717,0.71694,0.71707,155399998.0
2007-03-27 05:16:00,0.71713,0.7172,0.71695,0.71703,142399999.0
2007-03-27 05:17:00,0.7168,0.71691,0.7168,0.71681,94900000.0
2007-03-27 05:18:00,0.71704,0.71705,0.71702,0.71702,51800000.0
2007-03-27 05:19:00,0.71707,0.71708,0.71684,0.71697,133799997.0
2007-03-27 05:20:00,0.71697,0.7171,0.71697,0.71702,47900000.0
2007-03-27 05:21:00,0.71707,0.71707,0.71678,0.71695,98700000.0
2007-03-27 05:22:00,0.71705,0.71717,0.71702,0.71708,79000000.0
2007-03-27 05:23:00,0.71705,0.71715,0.71705,0.71715,72700001.0
2007-03-27 05:24:00,0.71715,0.71715,0.7171,0.71715,58699999.0
2007-03-27 05:25:00,0.71711,0.71716,0.71702,0.71702,51700000.0
2007-03-27 05:26:00,0.71705,0.71714,0.717,0.71714,86899999.0
2007-03-27 05:27:00,0.717,0.717,0.71678,0.71694,115600000.0
2007-03-27 05:28:00,0.7169,0.71702,0.7169,0.71702,56600000.0
2007-03-27 05:29:00,0.71705,0.71705,0.717,0.71702,168500002.0
2007-03-27 05:30:00,0.71698,0.71706,0.71691,0.71695,142100003.0
2007-03-27 05:31:00,0.71705,0.71712,0.7168,0.71711,73000000.0
2007-03-27 05:32:00,0.71705,0.71705,0.71672,0.71672,85000000.0
2007-03-27 05:33:00,0.71674,0.7169,0.71674,0.71677,81600000.0
2007-03-27 05:34:00,0.71687,0.71692,0.71683,0.71683,71400000.0
2007-03-27 05:35:00,0.71692,0.71709,0.71692,0.71705,82999999.0
2007-03-27 05:36:00,0.71703,0.71708,0.71671,0.71708,20000000.0
2007-03-27 05:37:00,0.71696,0.71716,0.71696,0.717,122900000.0
2007-03-27 05:38:00,0.71697,0.7171,0.71694,0.7171,76900000.0
2007-03-27 05:39:00,0.71704,0.71704,0.71701,0.71701,7300000.0
2007-03-27 05:40:00,0.71701,0.71701,0.71684,0.71689,53700000.0
2007-03-27 05:41:00,0.71695,0.71705,0.71695,0.71705,73899998.0
2007-03-27 05:42:00,0.71697,0.717,0.71697,0.717,41100000.0
2007-03-27 05:43:00,0.71702,0.71703,0.71672,0.71678,130299999.0
2007-03-27 05:44:00,0.71703,0.71711,0.71702,0.71711,92999997.0
2007-03-27 05:45:00,0.7171,0.71715,0.7171,0.71715,35900000.0
2007-03-27 05:46:00,0.7171,0.7171,0.7171,0.7171,19800000.0
2007-03-27 05:47:00,0.71717,0.7172,0.71717,0.71718,52199998.0
2007-03-27 05:48:00,0.71717,0.71722,0.71711,0.71722,154499998.0
2007-03-27 05:49:00,0.7171,0.71723,0.717,0.717,118700000.0
2007-03-27 05:50:00,0.71696,0.71711,0.71675,0.71703,131699999.0
2007-03-27 05:51:00,0.71703,0.71715,0.71695,0.71695,82700000.0
2007-03-27 05:52:00,0.71691,0.71701,0.71673,0.71673,78400001.0
2007-03-27 05:53:00,0.71691,0.71714,0.71691,0.71699,59300001.0
2007-03-27 05:54:00,0.71708,0.71712,0.7169,0.7169,55600000.0
2007-03-27 05:55:00,0.71699,0.71701,0.71699,0.71701,18300000.0
2007-03-27 05:56:00,0.71695,0.71715,0.71695,0.7171,90700000.0
2007-03-27 05:57:00,0.71706,0.7171,0.7169,0.7171,65200000.0
2007-03-27 05:58:00,0.71706,0.71711,0.71706,0.71711,16700000.0
2007-03-27 05:59:00,0.71688,0.71688,0.71666,0.71675,23200000.0
2007-03-27 06:00:00,0.71674,0.71678,0.71647,0.71678,97099999.0
2007-03-27 06:01:00,0.71687,0.71689,0.7167,0.71672,137900001.0
2007-03-27 06:02:00,0.71673,0.717,0.7167,0.71693,123200000.0
2007-03-27 06:03:00,0.7169,0.71717,0.7169,0.71696,110599997.0
2007-03-27 06:04:00,0.71703,0.71706,0.717,0.717,47800000.0
2007-03-27 06:05:00,0.71703,0.71715,0.7169,0.71703,83899999.0
2007-03-27 06:06:00,0.71713,0.71739,0.71713,0.71739,42200000.0
2007-03-27 06:07:00,0.7174,0.7174,0.71722,0.71722,142700001.0
2007-03-27 06:08:00,0.7173,0.71742,0.7173,0.7173,69400000.0
2007-03-27 06:09:00,0.71734,0.71755,0.7173,0.71755,112300002.0
2007-03-27 06:10:00,0.71746,0.71746,0.71731,0.71733,78400000.0
2007-03-27 06:11:00,0.71737,0.71758,0.71737,0.71757,48300000.0
2007-03-27 06:12:00,0.71766,0.71766,0.71756,0.71764,66100000.0
2007-03-27 06:13:00,0.71772,0.71782,0.71762,0.71765,100399999.0
2007-03-27 06:14:00,0.71758,0.71758,0.71731,0.71731,76999999.0
2007-03-27 06:15:00,0.71732,0.71752,0.71729,0.71742,123199998.0
2007-03-27 06:16:00,0.71732,0.71732,0.71724,0.71729,15800000.0
2007-03-27 06:17:00,0.71722,0.71744,0.71717,0.71729,94400000.0
2007-03-27 06:18:00,0.71734,0.71755,0.71734,0.71755,162300001.0
2007-03-27 06:19:00,0.71758,0.71766,0.71731,0.71742,118900001.0
2007-03-27 06:20:00,0.71745,0.71749,0.71734,0.71745,110800000.0
2007-03-27 06:21:00,0.71738,0.71739,0.71735,0.71739,64800000.0
2007-03-27 06:22:00,0.71732,0.71739,0.71727,0.71727,37300000.0
2007-03-27 06:23:00,0.71718,0.71725,0.7171,0.7172,129999998.0
2007-03-27 06:24:00,0.7172,0.71723,0.71712,0.71712,132200002.0
2007-03-27 06:25:00,0.71707,0.7173,0.71707,0.71725,84399999.0
2007-03-27 06:26:00,0.7173,0.71734,0.71715,0.71715,155700001.0
2007-03-27 06:27:00,0.71717,0.71732,0.71717,0.71732,66599999.0
2007-03-27 06:28:00,0.71735,0.71735,0.71735,0.71735,19900000.0
2007-03-27 06:29:00,0.71733,0.71733,0.71708,0.71715,104499999.0
2007-03-27 06:30:00,0.71703,0.7173,0.71697,0.71704,151700004.0
2007-03-27 06:31:00,0.71693,0.71693,0.71687,0.71687,28700000.0
2007-03-27 06:32:00,0.71676,0.71701,0.71676,0.71698,82000000.0
2007-03-27 06:33:00,0.71721,0.71753,0.71721,0.71749,42500000.0
2007-03-27 06:34:00,0.71753,0.71753,0.71736,0.71736,77700001.0
2007-03-27 06:35:00,0.71734,0.7174,0.71726,0.7174,41900000.0
2007-03-27 06:36:00,0.7174,0.7174,0.71726,0.71735,152399998.0
2007-03-27 06:37:00,0.71739,0.71743,0.71737,0.71739,42200000.0
2007-03-27 06:38:00,0.71744,0.71744,0.71737,0.71744,52700000.0
2007-03-27 06:39:00,0.7174,0.71741,0.71728,0.71741,100800000.0
2007-03-27 06:40:00,0.71734,0.71734,0.71711,0.71727,107999999.0
2007-03-27 06:41:00,0.71739,0.71762,0.71738,0.71762,78500000.0
2007-03-27 06:42:00,0.71762,0.71762,0.71731,0.71733,125000000.0
2007-03-27 06:43:00,0.71722,0.7173,0.71716,0.71729,114100000.0
2007-03-27 06:44:00,0.71723,0.71732,0.71722,0.71732,100499999.0
2007-03-27 06:45:00,0.71736,0.7174,0.71721,0.7174,110800000.0
2007-03-27 06:46:00,0.71738,0.71738,0.71719,0.71728,114799999.0
2007-03-27 06:47:00,0.71713,0.7172,0.71704,0.7171,132999999.0
2007-03-27 06:48:00,0.71698,0.71716,0.71693,0.71697,52600000.0
2007-03-27 06:49:00,0.71697,0.71699,0.71691,0.71691,53599999.0
2007-03-27 06:50:00,0.71695,0.717,0.71687,0.7169,101000001.0
2007-03-27 06:51:00,0.717,0.71704,0.71689,0.717,89399999.0
2007-03-27 06:52:00,0.71704,0.71708,0.71693,0.71693,56200001.0
2007-03-27 06:53:00,0.7171,0.71715,0.7171,0.7171,112600002.0
2007-03-27 06:54:00,0.71695,0.71715,0.71695,0.71707,104199997.0
2007-03-27 06:55:00,0.7171,0.71717,0.7171,0.71717,69300001.0
2007-03-27 06:56:00,0.71723,0.71743,0.71722,0.7173,154499997.0
2007-03-27 06:57:00,0.7173,0.71737,0.71723,0.71737,96300000.0
2007-03-27 06:58:00,0.71709,0.71715,0.71675,0.71715,103800000.0
2007-03-27 06:59:00,0.71725,0.71725,0.71713,0.71714,206499998.0
2007-03-27 07:00:00,0.71713,0.71723,0.71708,0.71708,159399999.0
2007-03-27 07:01:00,0.71705,0.7172,0.71705,0.71715,290099996.0
2007-03-27 07:02:00,0.71709,0.71719,0.71703,0.71719,137500000.0
2007-03-27 07:03:00,0.71727,0.71734,0.71726,0.71728,92300002.0
2007-03-27 07:04:00,0.71712,0.71727,0.7171,0.71715,95899998.0
2007-03-27 07:05:00,0.7172,0.71725,0.71715,0.7172,92099999.0
2007-03-27 07:06:00,0.71725,0.71725,0.71715,0.71725,287199999.0
2007-03-27 07:07:00,0.7173,0.71751,0.71726,0.71749,139399999.0
2007-03-27 07:08:00,0.71745,0.7177,0.71734,0.7174,157900001.0
2007-03-27 07:09:00,0.71735,0.71775,0.71735,0.71751,143200001.0
2007-03-27 07:10:00,0.71757,0.71761,0.71751,0.71751,119500000.0
2007-03-27 07:11:00,0.7176,0.71763,0.71749,0.71749,119200002.0
2007-03-27 07:12:00,0.71758,0.71769,0.71758,0.71768,85700000.0
2007-03-27 07:13:00,0.71774,0.71774,0.71744,0.71744,127499999.0
2007-03-27 07:14:00,0.71729,0.71746,0.71729,0.71746,31700000.0
2007-03-27 07:15:00,0.7174,0.7175,0.7174,0.7174,62100000.0
2007-03-27 07:16:00,0.7175,0.71753,0.71721,0.71748,183700000.0
2007-03-27 07:17:00,0.71755,0.71755,0.7175,0.7175,23900000.0
2007-03-27 07:18:00,0.71753,0.71753,0.71737,0.7174,184900001.0
2007-03-27 07:19:00,0.71744,0.71762,0.71735,0.71735,200699998.0
2007-03-27 07:20:00,0.71729,0.71737,0.71718,0.71718,46800000.0
2007-03-27 07:21:00,0.71713,0.71739,0.71711,0.71739,125999999.0
2007-03-27 07:22:00,0.71733,0.7174,0.7172,0.71727,215200000.0
2007-03-27 07:23:00,0.71727,0.71731,0.7171,0.71713,130199999.0
2007-03-27 07:24:00,0.71718,0.71718,0.71709,0.71717,76100000.0
2007-03-27 07:25:00,0.71708,0.71708,0.71698,0.71698,75300000.0
2007-03-27 07:26:00,0.71692,0.71712,0.71685,0.71708,124299999.0
2007-03-27 07:27:00,0.71714,0.71717,0.71693,0.71717,88299999.0
2007-03-27 07:28:00,0.71721,0.71721,0.71702,0.71712,125800001.0
2007-03-27 07:29:00,0.717,0.7171,0.71695,0.71703,288699998.0
2007-03-27 07:30:00,0.71709,0.71728,0.71702,0.7171,273200000.0
2007-03-27 07:31:00,0.71719,0.71723,0.71707,0.71716,69300000.0
2007-03-27 07:32:00,0.71724,0.71744,0.71724,0.71739,114899999.0
2007-03-27 07:33:00,0.71726,0.71739,0.71721,0.71739,59400000.0
2007-03-27 07:34:00,0.71746,0.71757,0.71735,0.71757,106300000.0
2007-03-27 07:35:00,0.71739,0.71754,0.71733,0.71742,131199999.0
2007-03-27 07:36:00,0.71747,0.71766,0.71747,0.71766,66400000.0
2007-03-27 07:37:00,0.71765,0.71766,0.71748,0.71748,86199999.0
2007-03-27 07:38:00,0.71742,0.71762,0.71742,0.71748,56500000.0
2007-03-27 07:39:00,0.71755,0.71762,0.7174,0.7174,54900000.0
2007-03-27 07:40:00,0.7173,0.71745,0.7173,0.7174,47100000.0
2007-03-27 07:41:00,0.7175,0.7175,0.71732,0.71745,121400001.0
2007-03-27 07:42:00,0.7174,0.71766,0.71708,0.71749,171400000.0
2007-03-27 07:43:00,0.71738,0.71755,0.71738,0.71744,420700000.0
2007-03-27 07:44:00,0.71745,0.71748,0.7174,0.71748,63900000.0
2007-03-27 07:45:00,0.71745,0.71766,0.71745,0.71758,73100000.0
2007-03-27 07:46:00,0.71772,0.71773,0.71772,0.71773,19600000.0
2007-03-27 07:47:00,0.71776,0.7178,0.71763,0.71778,119699999.0
2007-03-27 07:48:00,0.71776,0.71786,0.71766,0.71783,75299999.0
2007-03-27 07:49:00,0.71788,0.71789,0.71773,0.71773,145700001.0
2007-03-27 07:50:00,0.71789,0.71789,0.71772,0.71774,59600000.0
2007-03-27 07:51:00,0.7176,0.71772,0.71756,0.71772,64400000.0
2007-03-27 07:52:00,0.71774,0.71775,0.71754,0.71759,177699999.0
2007-03-27 07:53:00,0.71762,0.7177,0.7175,0.71769,296600001.0
2007-03-27 07:54:00,0.71764,0.71766,0.7175,0.71755,142899999.0
2007-03-27 07:55:00,0.71755,0.71764,0.71744,0.71762,103800000.0
2007-03-27 07:56:00,0.71767,0.71778,0.71765,0.71766,186799998.0
2007-03-27 07:57:00,0.71767,0.71773,0.71762,0.71773,118000001.0
2007-03-27 07:58:00,0.71764,0.71776,0.71759,0.71773,86100000.0
2007-03-27 07:59:00,0.7177,0.7178,0.71764,0.71776,183899998.0
2007-03-27 08:00:00,0.71783,0.71795,0.71776,0.71776,132900000.0
2007-03-27 08:01:00,0.71787,0.71788,0.71777,0.71778,219699998.0
2007-03-27 08:02:00,0.71775,0.71793,0.71775,0.71788,143499999.0
2007-03-27 08:03:00,0.71775,0.71783,0.7176,0.71778,259099999.0
2007-03-27 08:04:00,0.71785,0.71785,0.71753,0.71781,262199998.0
2007-03-27 08:05:00,0.71791,0.71791,0.71771,0.7178,166300000.0
2007-03-27 08:06:00,0.71782,0.71788,0.71763,0.71777,180799997.0
2007-03-27 08:07:00,0.71772,0.7178,0.71765,0.7178,42499999.0
2007-03-27 08:08:00,0.7178,0.7178,0.71748,0.71755,150700000.0
2007-03-27 08:09:00,0.71755,0.71755,0.71745,0.71755,57499999.0
2007-03-27 08:10:00,0.71758,0.71771,0.71758,0.7177,39999999.0
2007-03-27 08:11:00,0.71774,0.71779,0.71774,0.71778,27300000.0
2007-03-27 08:12:00,0.71782,0.71782,0.71763,0.71772,193899999.0
2007-03-27 08:13:00,0.7177,0.71775,0.71765,0.71765,72400001.0
2007-03-27 08:14:00,0.71745,0.71778,0.71741,0.71753,65600000.0
2007-03-27 08:15:00,0.7173,0.71773,0.71719,0.71753,77000000.0
2007-03-27 08:16:00,0.71766,0.7177,0.71762,0.71767,85799999.0
2007-03-27 08:17:00,0.7177,0.7177,0.71758,0.71758,88400000.0
2007-03-27 08:18:00,0.71764,0.71771,0.71761,0.71764,64400000.0
2007-03-27 08:19:00,0.71774,0.71794,0.71762,0.71775,79900000.0
2007-03-27 08:20:00,0.7177,0.71788,0.7177,0.71785,223300001.0
2007-03-27 08:21:00,0.71774,0.71788,0.71749,0.71749,112099998.0
2007-03-27 08:22:00,0.71775,0.71775,0.71758,0.71775,99299999.0
2007-03-27 08:23:00,0.71786,0.71788,0.7177,0.71786,71399999.0
2007-03-27 08:24:00,0.71775,0.71781,0.71763,0.71766,210299999.0
2007-03-27 08:25:00,0.71764,0.71773,0.71758,0.71773,149300001.0
2007-03-27 08:26:00,0.7178,0.7178,0.7176,0.7176,30199999.0
2007-03-27 08:27:00,0.71766,0.71766,0.71757,0.71765,42200000.0
2007-03-27 08:28:00,0.71765,0.71765,0.71758,0.7176,47900000.0
2007-03-27 08:29:00,0.71755,0.71755,0.71741,0.71742,84000001.0
2007-03-27 08:30:00,0.71743,0.71743,0.71726,0.71732,104200001.0
2007-03-27 08:31:00,0.71735,0.71745,0.71735,0.7174,130500001.0
2007-03-27 08:32:00,0.7174,0.71752,0.71734,0.71748,70100000.0
2007-03-27 08:33:00,0.71748,0.71748,0.71729,0.71729,99699999.0
2007-03-27 08:34:00,0.71748,0.71757,0.71715,0.71734,96999999.0
2007-03-27 08:35:00,0.71745,0.71757,0.7174,0.7174,134400001.0
2007-03-27 08:36:00,0.71736,0.7176,0.71736,0.7176,61400000.0
2007-03-27 08:37:00,0.71762,0.71762,0.7174,0.71743,96500000.0
2007-03-27 08:38:00,0.71747,0.71755,0.7174,0.7174,76300001.0
2007-03-27 08:39:00,0.7173,0.71742,0.71729,0.71742,157200000.0
2007-03-27 08:40:00,0.71745,0.71751,0.7174,0.71745,84999999.0
2007-03-27 08:41:00,0.71744,0.71752,0.71743,0.71752,48500000.0
2007-03-27 08:42:00,0.71746,0.71752,0.71737,0.71752,42500000.0
2007-03-27 08:43:00,0.7175,0.71755,0.7175,0.71755,47199999.0
2007-03-27 08:44:00,0.7175,0.7175,0.71734,0.7174,111600000.0
2007-03-27 08:45:00,0.7174,0.71742,0.71737,0.71737,25500000.0
2007-03-27 08:46:00,0.71737,0.71737,0.71724,0.71724,59000000.0
2007-03-27 08:47:00,0.71726,0.71729,0.71726,0.71729,47800000.0
2007-03-27 08:48:00,0.7174,0.71744,0.71728,0.71732,129000001.0
2007-03-27 08:49:00,0.71745,0.71745,0.71725,0.7174,76500001.0
2007-03-27 08:50:00,0.71737,0.71743,0.71732,0.71733,92600000.0
2007-03-27 08:51:00,0.71739,0.71745,0.71733,0.71733,84900000.0
2007-03-27 08:52:00,0.71735,0.71745,0.71723,0.7174,276799995.0
2007-03-27 08:53:00,0.7173,0.71742,0.71727,0.71742,193499998.0
2007-03-27 08:54:00,0.71742,0.71746,0.71731,0.71737,109000003.0
2007-03-27 08:55:00,0.71737,0.71761,0.71734,0.71739,189600000.0
2007-03-27 08:56:00,0.71741,0.7176,0.71741,0.71751,126400000.0
2007-03-27 08:57:00,0.71757,0.71759,0.71745,0.71754,105800001.0
2007-03-27 08:58:00,0.71756,0.71771,0.71755,0.7176,93699999.0
2007-03-27 08:59:00,0.71741,0.71781,0.71741,0.71769,102100000.0
2007-03-27 09:00:00,0.71765,0.71765,0.71755,0.71765,194600001.0
2007-03-27 09:01:00,0.7176,0.71769,0.7176,0.71767,87599998.0
2007-03-27 09:02:00,0.71775,0.71777,0.71768,0.71772,123199997.0
2007-03-27 09:03:00,0.71777,0.71777,0.71759,0.71759,96299998.0
2007-03-27 09:04:00,0.71771,0.71778,0.71763,0.71763,79399999.0
2007-03-27 09:05:00,0.71762,0.71777,0.71755,0.71755,118999999.0
2007-03-27 09:06:00,0.71761,0.71761,0.71748,0.71749,78700000.0
2007-03-27 09:07:00,0.71746,0.71754,0.71739,0.71743,74200000.0
2007-03-27 09:08:00,0.71727,0.71739,0.71721,0.71721,97300000.0
2007-03-27 09:09:00,0.71716,0.7174,0.71713,0.7174,104499998.0
2007-03-27 09:10:00,0.71742,0.71742,0.71718,0.71729,97799998.0
2007-03-27 09:11:00,0.71718,0.71731,0.71717,0.71731,102600000.0
2007-03-27 09:12:00,0.71723,0.7173,0.71722,0.71722,88500000.0
2007-03-27 09:13:00,0.71727,0.71737,0.71719,0.71723,82499999.0
2007-03-27 09:14:00,0.71721,0.71736,0.71713,0.71736,475299997.0
2007-03-27 09:15:00,0.71733,0.71752,0.71728,0.71752,246700000.0
2007-03-27 09:16:00,0.71748,0.71754,0.71717,0.71732,540300000.0
2007-03-27 09:17:00,0.71727,0.71727,0.71719,0.71723,102099998.0
2007-03-27 09:18:00,0.71723,0.71735,0.7172,0.7173,235100002.0
2007-03-27 09:19:00,0.71725,0.71726,0.7172,0.71725,32600000.0
2007-03-27 09:20:00,0.71725,0.7173,0.71718,0.7172,368100001.0
2007-03-27 09:21:00,0.71725,0.7173,0.7172,0.71725,137000000.0
2007-03-27 09:22:00,0.71717,0.71717,0.71702,0.71703,80800000.0
2007-03-27 09:23:00,0.71704,0.71715,0.7169,0.71701,155399999.0
2007-03-27 09:24:00,0.71705,0.71713,0.71701,0.71708,163700000.0
2007-03-27 09:25:00,0.71717,0.71719,0.71708,0.71709,119600001.0
2007-03-27 09:26:00,0.71704,0.71713,0.71701,0.71707,211299998.0
2007-03-27 09:27:00,0.71709,0.71718,0.71707,0.71707,56600000.0
2007-03-27 09:28:00,0.71705,0.71707,0.717,0.71707,132099999.0
2007-03-27 09:29:00,0.71717,0.71717,0.71698,0.717,54500000.0
2007-03-27 09:30:00,0.71697,0.71697,0.71678,0.71687,169400002.0
2007-03-27 09:31:00,0.71688,0.71698,0.71679,0.71687,157999999.0
2007-03-27 09:32:00,0.71685,0.71689,0.71672,0.7168,190099998.0
2007-03-27 09:33:00,0.71678,0.71694,0.71678,0.71685,240899998.0
2007-03-27 09:34:00,0.71688,0.71692,0.7168,0.71692,128899999.0
2007-03-27 09:35:00,0.71693,0.71703,0.71677,0.71682,239499999.0
2007-03-27 09:36:00,0.71688,0.71698,0.71683,0.71687,368799997.0
2007-03-27 09:37:00,0.71692,0.71692,0.71678,0.71682,88500000.0
2007-03-27 09:38:00,0.71695,0.71695,0.7168,0.7168,159799999.0
2007-03-27 09:39:00,0.71689,0.7169,0.71681,0.71682,47700000.0
2007-03-27 09:40:00,0.71683,0.71707,0.71682,0.71694,310100000.0
2007-03-27 09:41:00,0.71699,0.71715,0.71672,0.71685,255600000.0
2007-03-27 09:42:00,0.71686,0.71688,0.71679,0.7168,101499998.0
2007-03-27 09:43:00,0.71666,0.71688,0.71666,0.71688,280700000.0
2007-03-27 09:44:00,0.71688,0.71692,0.71682,0.71682,139400001.0
2007-03-27 09:45:00,0.71688,0.71694,0.71685,0.7169,104500000.0
2007-03-27 09:46:00,0.71688,0.71688,0.71675,0.71679,55099999.0
2007-03-27 09:47:00,0.71695,0.71701,0.71688,0.7169,114000001.0
2007-03-27 09:48:00,0.71689,0.71698,0.71679,0.71679,26200000.0
2007-03-27 09:49:00,0.71701,0.71712,0.71693,0.71703,114400000.0
2007-03-27 09:50:00,0.71705,0.71715,0.71695,0.71715,159299999.0
2007-03-27 09:51:00,0.71709,0.71716,0.71708,0.71713,120999997.0
2007-03-27 09:52:00,0.71706,0.71713,0.71695,0.71702,235599998.0
2007-03-27 09:53:00,0.71702,0.71729,0.71702,0.71716,130099999.0
2007-03-27 09:54:00,0.71707,0.71731,0.71707,0.71712,362000000.0
2007-03-27 09:55:00,0.7171,0.71719,0.7171,0.71711,175299999.0
2007-03-27 09:56:00,0.71709,0.71719,0.71705,0.71716,215099996.0
2007-03-27 09:57:00,0.71723,0.71726,0.71713,0.7172,67200000.0
2007-03-27 09:58:00,0.71717,0.71718,0.71707,0.71718,70200000.0
2007-03-27 09:59:00,0.71715,0.71715,0.71713,0.71713,16000000.0
2007-03-27 10:00:00,0.7171,0.7172,0.71705,0.7172,97399998.0
2007-03-27 10:01:00,0.71712,0.71712,0.71702,0.71706,95700000.0
2007-03-27 10:02:00,0.71716,0.71733,0.71716,0.71723,128199999.0
2007-03-27 10:03:00,0.71724,0.71735,0.71711,0.71735,124199998.0
2007-03-27 10:04:00,0.71732,0.71739,0.71725,0.71725,100499999.0
2007-03-27 10:05:00,0.71731,0.71731,0.71712,0.71722,41400000.0
2007-03-27 10:06:00,0.71719,0.71768,0.71719,0.71768,48600000.0
2007-03-27 10:07:00,0.71781,0.71781,0.7175,0.71762,108900000.0
2007-03-27 10:08:00,0.71761,0.71768,0.71761,0.71761,60599998.0
2007-03-27 10:09:00,0.71765,0.71765,0.7174,0.71748,114900001.0
2007-03-27 10:10:00,0.71752,0.71753,0.71735,0.71735,84500000.0
2007-03-27 10:11:00,0.71728,0.71746,0.71728,0.71746,58399999.0
2007-03-27 10:12:00,0.71754,0.71762,0.71754,0.71755,47600000.0
2007-03-27 10:13:00,0.71755,0.71762,0.71755,0.71762,18400000.0
2007-03-27 10:14:00,0.71773,0.71773,0.71756,0.71756,37200000.0
2007-03-27 10:15:00,0.71758,0.7176,0.71738,0.7176,118500000.0
2007-03-27 10:16:00,0.71766,0.71773,0.71758,0.71767,86100000.0
2007-03-27 10:17:00,0.71775,0.71805,0.71759,0.71788,72500000.0
2007-03-27 10:18:00,0.71795,0.71816,0.71795,0.71802,41300000.0
2007-03-27 10:19:00,0.71798,0.71808,0.71791,0.71797,75500000.0
2007-03-27 10:20:00,0.71783,0.71783,0.71767,0.71768,86700001.0
2007-03-27 10:21:00,0.71771,0.71771,0.7176,0.7176,44600001.0
2007-03-27 10:22:00,0.7175,0.7175,0.71706,0.71706,50800000.0
2007-03-27 10:23:00,0.71705,0.71723,0.71698,0.71706,97299999.0
2007-03-27 10:24:00,0.71708,0.71708,0.71701,0.71708,69199999.0
2007-03-27 10:25:00,0.71714,0.71734,0.71714,0.71729,61100000.0
2007-03-27 10:26:00,0.71723,0.71723,0.71707,0.71709,67800000.0
2007-03-27 10:27:00,0.71701,0.71709,0.71687,0.7169,87299999.0
2007-03-27 10:28:00,0.71694,0.71707,0.71689,0.71702,120500000.0
2007-03-27 10:29:00,0.71696,0.71696,0.71684,0.71684,21600000.0
2007-03-27 10:30:00,0.71684,0.71685,0.71671,0.71682,195899997.0
2007-03-27 10:31:00,0.7168,0.71685,0.71665,0.71665,55900000.0
2007-03-27 10:32:00,0.71666,0.7168,0.71666,0.71679,63000000.0
2007-03-27 10:33:00,0.71665,0.71674,0.71657,0.71664,124600002.0
2007-03-27 10:34:00,0.71665,0.71682,0.71665,0.71676,43000000.0
2007-03-27 10:35:00,0.71675,0.71683,0.71675,0.7168,60799999.0
2007-03-27 10:36:00,0.71677,0.71677,0.71635,0.7164,72900001.0
2007-03-27 10:37:00,0.71623,0.71625,0.71604,0.71615,130599997.0
2007-03-27 10:38:00,0.71616,0.71634,0.71616,0.71619,86899998.0
2007-03-27 10:39:00,0.71611,0.71621,0.71605,0.71607,102600000.0
2007-03-27 10:40:00,0.71624,0.71642,0.71617,0.71617,60200001.0
2007-03-27 10:41:00,0.71615,0.71661,0.71615,0.71648,88400000.0
2007-03-27 10:42:00,0.7166,0.71664,0.71652,0.71656,118099999.0
2007-03-27 10:43:00,0.7165,0.7165,0.71633,0.71641,134199999.0
2007-03-27 10:44:00,0.71633,0.71633,0.71602,0.71605,89299999.0
2007-03-27 10:45:00,0.7161,0.71613,0.716,0.71608,71599999.0
2007-03-27 10:46:00,0.71592,0.71592,0.71586,0.71586,18300000.0
2007-03-27 10:47:00,0.71594,0.71625,0.71594,0.71625,66199998.0
2007-03-27 10:48:00,0.71622,0.71622,0.71613,0.71614,66700000.0
2007-03-27 10:49:00,0.7162,0.71624,0.71618,0.71619,64200002.0
2007-03-27 10:50:00,0.71623,0.71628,0.71615,0.71615,72500000.0
2007-03-27 10:51:00,0.71618,0.71655,0.71615,0.7165,131599996.0
2007-03-27 10:52:00,0.71654,0.71692,0.71654,0.71692,98000000.0
2007-03-27 10:53:00,0.71694,0.7171,0.71685,0.71698,125699999.0
2007-03-27 10:54:00,0.71701,0.71711,0.71696,0.71711,49300000.0
2007-03-27 10:55:00,0.71704,0.71704,0.71694,0.71694,17400000.0
2007-03-27 10:56:00,0.71688,0.71688,0.7168,0.71682,72500001.0
2007-03-27 10:57:00,0.7168,0.71685,0.7167,0.71685,89699997.0
2007-03-27 10:58:00,0.71678,0.71679,0.71659,0.71666,69100000.0
2007-03-27 10:59:00,0.71665,0.71669,0.71654,0.71655,123600001.0
2007-03-27 11:00:00,0.71668,0.7167,0.71658,0.71666,33900000.0
2007-03-27 11:01:00,0.71669,0.71697,0.71667,0.71687,84400000.0
2007-03-27 11:02:00,0.71688,0.71688,0.71681,0.71685,91200001.0
2007-03-27 11:03:00,0.71683,0.7169,0.7168,0.7168,84500000.0
2007-03-27 11:04:00,0.71668,0.71668,0.7164,0.7166,95600000.0
2007-03-27 11:05:00,0.71668,0.71668,0.71644,0.7165,60600002.0
2007-03-27 11:06:00,0.71653,0.71653,0.71641,0.71645,41400000.0
2007-03-27 11:07:00,0.71652,0.71664,0.7165,0.7165,78100002.0
2007-03-27 11:08:00,0.71645,0.71651,0.71639,0.7164,60000001.0
2007-03-27 11:09:00,0.71659,0.71672,0.71659,0.7167,32700000.0
2007-03-27 11:10:00,0.7166,0.7167,0.7166,0.71668,91300000.0
2007-03-27 11:12:00,0.71667,0.71667,0.7166,0.7166,79000000.0
2007-03-27 11:13:00,0.71657,0.7167,0.71655,0.71655,60100001.0
2007-03-27 11:14:00,0.71673,0.71673,0.71658,0.71665,56200001.0
2007-03-27 11:15:00,0.71661,0.71671,0.71661,0.7167,101899999.0
2007-03-27 11:16:00,0.71663,0.71687,0.71663,0.71687,92599999.0
2007-03-27 11:17:00,0.71685,0.71686,0.71668,0.71686,84300000.0
2007-03-27 11:18:00,0.71688,0.71692,0.71676,0.71692,86299999.0
2007-03-27 11:19:00,0.71682,0.71686,0.71678,0.71683,78899999.0
2007-03-27 11:20:00,0.71678,0.7169,0.71671,0.7169,93700001.0
2007-03-27 11:21:00,0.71685,0.71691,0.71685,0.7169,59399998.0
2007-03-27 11:22:00,0.71682,0.71682,0.71669,0.71676,94400000.0
2007-03-27 11:23:00,0.71671,0.71678,0.71657,0.71676,104800001.0
2007-03-27 11:24:00,0.71667,0.71667,0.71667,0.71667,12700000.0
2007-03-27 11:25:00,0.71673,0.71679,0.71662,0.71679,109300000.0
2007-03-27 11:26:00,0.71672,0.71672,0.71659,0.71669,87300000.0
2007-03-27 11:27:00,0.71672,0.71674,0.71664,0.71664,60999999.0
2007-03-27 11:28:00,0.7166,0.7166,0.71653,0.71653,31800000.0
2007-03-27 11:29:00,0.71665,0.71678,0.71642,0.71642,77500000.0
2007-03-27 11:30:00,0.71668,0.71677,0.71668,0.71676,99700000.0
2007-03-27 11:31:00,0.71654,0.7168,0.71654,0.71673,32400000.0
2007-03-27 11:32:00,0.71665,0.71675,0.71665,0.7167,23200000.0
2007-03-27 11:33:00,0.71667,0.71668,0.71667,0.71668,52100000.0
2007-03-27 11:34:00,0.71671,0.71671,0.71649,0.71649,45400000.0
2007-03-27 11:35:00,0.71641,0.71641,0.71603,0.71613,39800000.0
2007-03-27 11:36:00,0.71623,0.71631,0.71614,0.71631,81799999.0
2007-03-27 11:37:00,0.71625,0.71634,0.71614,0.71615,148399999.0
2007-03-27 11:38:00,0.716,0.71616,0.71591,0.71593,93500000.0
2007-03-27 11:39:00,0.71608,0.71628,0.71595,0.71628,71700000.0
2007-03-27 11:40:00,0.7165,0.71658,0.7164,0.71658,49400000.0
2007-03-27 11:42:00,0.71662,0.71663,0.71651,0.71661,79199999.0
2007-03-27 11:43:00,0.71659,0.7166,0.71649,0.71649,58800000.0
2007-03-27 11:44:00,0.71667,0.71667,0.71659,0.7166,56200000.0
2007-03-27 11:45:00,0.71653,0.71653,0.71638,0.71644,34300000.0
2007-03-27 11:46:00,0.71632,0.71632,0.71619,0.71619,75300000.0
2007-03-27 11:47:00,0.71612,0.71623,0.7161,0.7161,102700000.0
2007-03-27 11:48:00,0.71604,0.71611,0.71602,0.71608,57399998.0
2007-03-27 11:49:00,0.71608,0.71608,0.716,0.716,39000000.0
2007-03-27 11:50:00,0.71605,0.71613,0.71605,0.71613,47300000.0
2007-03-27 11:51:00,0.71625,0.71638,0.71625,0.71627,48399999.0
2007-03-27 11:52:00,0.71618,0.7162,0.71618,0.7162,15900000.0
2007-03-27 11:53:00,0.71627,0.71637,0.71627,0.71627,47000000.0
2007-03-27 11:54:00,0.71632,0.71632,0.71622,0.71622,28300000.0
2007-03-27 11:55:00,0.71623,0.71623,0.71615,0.71616,80000000.0
2007-03-27 11:56:00,0.7162,0.71625,0.7162,0.7162,39700000.0
2007-03-27 11:57:00,0.7162,0.7162,0.71598,0.71603,137899997.0
2007-03-27 11:58:00,0.71602,0.71612,0.71596,0.71607,96500000.0
2007-03-27 11:59:00,0.71593,0.71605,0.71593,0.716,141600002.0
2007-03-27 12:00:00,0.71611,0.71614,0.71607,0.71614,91900000.0
2007-03-27 12:01:00,0.71608,0.71613,0.71605,0.71613,37500000.0
2007-03-27 12:02:00,0.71613,0.71637,0.71613,0.71627,90099999.0
2007-03-27 12:03:00,0.71657,0.71698,0.71657,0.71695,102900001.0
2007-03-27 12:04:00,0.71704,0.71709,0.71695,0.71695,78100000.0
2007-03-27 12:05:00,0.71691,0.71702,0.71688,0.71693,82999999.0
2007-03-27 12:06:00,0.7168,0.71693,0.7168,0.71693,40900000.0
2007-03-27 12:07:00,0.7169,0.71695,0.7169,0.71695,10900000.0
2007-03-27 12:08:00,0.71687,0.717,0.71687,0.7169,84900001.0
2007-03-27 12:09:00,0.71688,0.71688,0.71678,0.71687,97799999.0
2007-03-27 12:10:00,0.71687,0.71701,0.71682,0.71701,77000001.0
2007-03-27 12:11:00,0.7171,0.71719,0.71707,0.71716,76500000.0
2007-03-27 12:12:00,0.71711,0.71711,0.717,0.71707,56200000.0
2007-03-27 12:13:00,0.71714,0.71718,0.71709,0.71717,107799999.0
2007-03-27 12:14:00,0.71704,0.7171,0.71697,0.7171,111299998.0
2007-03-27 12:15:00,0.717,0.71713,0.71694,0.7171,46999999.0
2007-03-27 12:16:00,0.71716,0.71716,0.71697,0.71697,34100000.0
2007-03-27 12:17:00,0.71707,0.71709,0.71699,0.71708,96999998.0
2007-03-27 12:18:00,0.71708,0.71708,0.71701,0.71701,43999999.0
2007-03-27 12:19:00,0.71698,0.71705,0.71694,0.71705,82799999.0
2007-03-27 12:20:00,0.71708,0.71708,0.71705,0.71706,43400000.0
2007-03-27 12:21:00,0.71699,0.71709,0.71698,0.71704,52200000.0
2007-03-27 12:22:00,0.7171,0.71712,0.71703,0.71706,51499999.0
2007-03-27 12:23:00,0.717,0.7171,0.71692,0.71692,49200000.0
2007-03-27 12:24:00,0.71685,0.71692,0.71685,0.71685,120600000.0
2007-03-27 12:25:00,0.7169,0.71703,0.7169,0.71692,64700001.0
2007-03-27 12:26:00,0.717,0.71712,0.71697,0.71708,47800000.0
2007-03-27 12:27:00,0.71707,0.71707,0.71693,0.71693,15200000.0
2007-03-27 12:28:00,0.71718,0.71718,0.71713,0.71713,33400000.0
2007-03-27 12:29:00,0.71713,0.71713,0.71707,0.71707,23000000.0
2007-03-27 12:30:00,0.71709,0.71735,0.71709,0.7173,95799999.0
2007-03-27 12:31:00,0.71743,0.71749,0.71736,0.71741,82200000.0
2007-03-27 12:32:00,0.71743,0.71743,0.71708,0.7173,103900000.0
2007-03-27 12:33:00,0.71741,0.71741,0.71695,0.71707,130100001.0
2007-03-27 12:34:00,0.71703,0.71706,0.71694,0.71695,57500000.0
2007-03-27 12:35:00,0.71704,0.71706,0.71692,0.71692,75799999.0
2007-03-27 12:36:00,0.71686,0.71701,0.71679,0.71695,155599997.0
2007-03-27 12:37:00,0.71697,0.71709,0.71697,0.71709,89400000.0
2007-03-27 12:38:00,0.71704,0.71723,0.71703,0.71712,58899999.0
2007-03-27 12:39:00,0.71701,0.71701,0.71685,0.71685,67899999.0
2007-03-27 12:41:00,0.71696,0.71728,0.71691,0.71691,45800000.0
2007-03-27 12:42:00,0.71699,0.71699,0.71676,0.71676,25500000.0
2007-03-27 12:43:00,0.71701,0.71701,0.7168,0.71695,115399999.0
2007-03-27 12:44:00,0.71696,0.71717,0.71696,0.71717,48000000.0
2007-03-27 12:45:00,0.71714,0.71738,0.71705,0.71738,34600000.0
2007-03-27 12:46:00,0.71753,0.71759,0.71743,0.71746,127400000.0
2007-03-27 12:47:00,0.71752,0.71752,0.71748,0.71751,31000000.0
2007-03-27 12:48:00,0.71753,0.71759,0.71751,0.71759,43400000.0
2007-03-27 12:49:00,0.7175,0.71756,0.71742,0.7175,106099998.0
2007-03-27 12:50:00,0.71745,0.71755,0.71745,0.71746,53000000.0
2007-03-27 12:51:00,0.71753,0.7176,0.71753,0.71758,93699999.0
2007-03-27 12:52:00,0.71753,0.71762,0.71749,0.71757,59000000.0
2007-03-27 12:53:00,0.71751,0.71755,0.71709,0.71723,97000000.0
2007-03-27 12:54:00,0.7172,0.71725,0.71718,0.71718,46500001.0
2007-03-27 12:55:00,0.71724,0.71728,0.71724,0.71728,22900000.0
2007-03-27 12:56:00,0.71722,0.71725,0.71722,0.71725,23300000.0
2007-03-27 12:57:00,0.71718,0.7173,0.71718,0.71722,84399997.0
2007-03-27 12:58:00,0.71722,0.71725,0.7171,0.71725,77300000.0
2007-03-27 12:59:00,0.71726,0.71726,0.71707,0.71716,62200000.0
2007-03-27 13:00:00,0.71735,0.71741,0.71735,0.71741,39100000.0
2007-03-27 13:01:00,0.71742,0.71766,0.71734,0.71748,98100000.0
2007-03-27 13:02:00,0.71765,0.71771,0.71742,0.71742,67699998.0
2007-03-27 13:03:00,0.71736,0.71749,0.71736,0.71738,59799998.0
2007-03-27 13:04:00,0.71727,0.71739,0.71727,0.71727,61400000.0
2007-03-27 13:05:00,0.71728,0.71739,0.71723,0.71739,53300000.0
2007-03-27 13:06:00,0.71735,0.71742,0.71727,0.71727,47500001.0
2007-03-27 13:07:00,0.71745,0.7175,0.71733,0.7175,70100000.0
2007-03-27 13:08:00,0.71743,0.71743,0.71732,0.71732,45800000.0
2007-03-27 13:09:00,0.71723,0.71723,0.71719,0.71719,16700000.0
2007-03-27 13:10:00,0.71729,0.71733,0.71722,0.7173,72800000.0
2007-03-27 13:11:00,0.71724,0.71727,0.7172,0.71727,91600001.0
2007-03-27 13:12:00,0.71732,0.71732,0.71719,0.71722,24500000.0
2007-03-27 13:13:00,0.71729,0.71733,0.71714,0.71714,31900000.0
2007-03-27 13:15:00,0.7173,0.71734,0.7172,0.71734,118499999.0
2007-03-27 13:16:00,0.71727,0.7173,0.71723,0.7173,63599998.0
2007-03-27 13:17:00,0.71742,0.71742,0.71732,0.71732,44600001.0
2007-03-27 13:18:00,0.71729,0.71742,0.71708,0.71742,114999998.0
2007-03-27 13:19:00,0.7174,0.7174,0.71734,0.71738,57299998.0
2007-03-27 13:20:00,0.71744,0.71766,0.71744,0.7175,44400000.0
2007-03-27 13:21:00,0.71741,0.71741,0.71724,0.71737,81300001.0
2007-03-27 13:22:00,0.71737,0.71737,0.71723,0.71733,86199999.0
2007-03-27 13:24:00,0.7174,0.71749,0.71738,0.71745,66700001.0
2007-03-27 13:27:00,0.71752,0.71752,0.71729,0.71738,44500000.0
2007-03-27 13:28:00,0.71733,0.71733,0.7172,0.7172,109999998.0
2007-03-27 13:29:00,0.71732,0.71733,0.71717,0.71733,126599999.0
2007-03-27 13:30:00,0.71717,0.71731,0.71712,0.71731,64500000.0
2007-03-27 13:31:00,0.7173,0.7173,0.7173,0.7173,18300000.0
2007-03-27 13:32:00,0.71734,0.71734,0.71728,0.71728,35699999.0
2007-03-27 13:33:00,0.71733,0.71733,0.71725,0.71725,28800000.0
2007-03-27 13:34:00,0.71718,0.71725,0.71717,0.71725,151300000.0
2007-03-27 13:35:00,0.71722,0.7173,0.7172,0.71721,88100001.0
2007-03-27 13:36:00,0.71724,0.71741,0.71724,0.71741,66999999.0
2007-03-27 13:37:00,0.71742,0.71742,0.71731,0.71731,45400001.0
2007-03-27 13:38:00,0.71738,0.7174,0.71726,0.71735,84199999.0
2007-03-27 13:39:00,0.71737,0.71746,0.71734,0.71746,82700000.0
2007-03-27 13:40:00,0.71751,0.71763,0.71749,0.71763,83300000.0
2007-03-27 13:41:00,0.71752,0.71763,0.71752,0.71763,90700000.0
2007-03-27 13:43:00,0.71753,0.71753,0.71734,0.71745,54100000.0
2007-03-27 13:44:00,0.71743,0.71748,0.71736,0.7174,84200000.0
2007-03-27 13:45:00,0.71733,0.71746,0.71733,0.71745,88900000.0
2007-03-27 13:46:00,0.71743,0.7176,0.71743,0.71756,96700000.0
2007-03-27 13:47:00,0.71763,0.71763,0.71751,0.71755,157900000.0
2007-03-27 13:48:00,0.71755,0.71775,0.71755,0.71775,61399999.0
2007-03-27 13:49:00,0.71771,0.71775,0.71755,0.71755,73000000.0
2007-03-27 13:50:00,0.71738,0.71755,0.71738,0.71748,119300000.0
2007-03-27 13:51:00,0.71744,0.71757,0.71742,0.71757,63000001.0
2007-03-27 13:52:00,0.71756,0.71756,0.7174,0.71755,63600001.0
2007-03-27 13:53:00,0.71753,0.71762,0.71752,0.71758,39800000.0
2007-03-27 13:54:00,0.71759,0.71775,0.71755,0.7177,60599999.0
2007-03-27 13:55:00,0.71771,0.71771,0.71755,0.71765,45400000.0
2007-03-27 13:56:00,0.7176,0.7177,0.71753,0.71764,46200000.0
2007-03-27 13:57:00,0.71774,0.71778,0.71773,0.71778,58899999.0
2007-03-27 13:58:00,0.71774,0.71788,0.71774,0.71785,164700004.0
2007-03-27 13:59:00,0.71778,0.71784,0.71773,0.71777,54300000.0
2007-03-27 14:00:00,0.7178,0.7179,0.7178,0.7178,66299998.0
2007-03-27 14:02:00,0.71788,0.71796,0.71784,0.71784,89599998.0
2007-03-27 14:03:00,0.71781,0.71798,0.71777,0.71798,94600001.0
2007-03-27 14:04:00,0.71803,0.71807,0.71796,0.71803,86999999.0
2007-03-27 14:05:00,0.7179,0.71805,0.71782,0.71794,145899999.0
2007-03-27 14:06:00,0.71793,0.7181,0.71793,0.7181,65099998.0
2007-03-27 14:07:00,0.71805,0.71805,0.718,0.71802,146300001.0
2007-03-27 14:08:00,0.71796,0.71807,0.71791,0.71807,61399998.0
2007-03-27 14:09:00,0.71809,0.71811,0.71794,0.71804,103699998.0
2007-03-27 14:10:00,0.71806,0.71808,0.71795,0.71808,116100000.0
2007-03-27 14:11:00,0.71796,0.71796,0.71773,0.71782,94400000.0
2007-03-27 14:12:00,0.71793,0.718,0.71785,0.718,72699998.0
2007-03-27 14:13:00,0.71798,0.7181,0.71782,0.71804,83899998.0
2007-03-27 14:14:00,0.71805,0.71808,0.71796,0.71796,104300002.0
2007-03-27 14:15:00,0.71798,0.71805,0.71793,0.71805,36699999.0
2007-03-27 14:16:00,0.71787,0.71801,0.71786,0.71796,125799999.0
2007-03-27 14:17:00,0.71791,0.718,0.71789,0.71798,105300001.0
2007-03-27 14:18:00,0.71793,0.71802,0.71788,0.71802,99300001.0
2007-03-27 14:19:00,0.7179,0.7179,0.7179,0.7179,37500000.0
2007-03-27 14:20:00,0.71799,0.71804,0.71793,0.71793,64600001.0
2007-03-27 14:21:00,0.71816,0.71843,0.71816,0.71833,99700002.0
2007-03-27 14:22:00,0.71823,0.71829,0.71814,0.71829,59199999.0
2007-03-27 14:23:00,0.71828,0.71828,0.71816,0.7182,40699999.0
2007-03-27 14:24:00,0.71811,0.71819,0.71811,0.71819,18300000.0
2007-03-27 14:25:00,0.71831,0.71837,0.71825,0.71825,91700001.0
2007-03-27 14:26:00,0.71831,0.71834,0.71831,0.71834,16700000.0
2007-03-27 14:27:00,0.71839,0.71839,0.71817,0.7183,74500000.0
2007-03-27 14:28:00,0.71817,0.71826,0.71817,0.7182,36600000.0
2007-03-27 14:29:00,0.71818,0.71828,0.71815,0.71828,44700000.0
2007-03-27 14:30:00,0.71826,0.71826,0.71824,0.71824,33399999.0
2007-03-27 14:31:00,0.7182,0.71844,0.7182,0.71839,71599999.0
2007-03-27 14:32:00,0.7184,0.71845,0.7183,0.71845,64700000.0
2007-03-27 14:33:00,0.71845,0.71845,0.71835,0.71835,47099998.0
2007-03-27 14:34:00,0.71833,0.71836,0.71827,0.71833,86100000.0
2007-03-27 14:35:00,0.71839,0.71839,0.71836,0.71836,45399998.0
2007-03-27 14:36:00,0.71845,0.71847,0.7182,0.71847,98599999.0
2007-03-27 14:37:00,0.71849,0.71867,0.71848,0.71866,94900001.0
2007-03-27 14:38:00,0.71861,0.71875,0.71855,0.71861,104700000.0
2007-03-27 14:39:00,0.71852,0.71861,0.71843,0.71852,125100000.0
2007-03-27 14:40:00,0.71829,0.71841,0.71829,0.71841,47599998.0
2007-03-27 14:41:00,0.71842,0.71853,0.71839,0.71848,64400000.0
2007-03-27 14:42:00,0.71843,0.71843,0.71843,0.71843,10400000.0
2007-03-27 14:43:00,0.7184,0.7184,0.71827,0.71832,87000001.0
2007-03-27 14:44:00,0.71838,0.71847,0.71836,0.7184,102899999.0
2007-03-27 14:45:00,0.71835,0.71848,0.71832,0.71848,63399999.0
2007-03-27 14:46:00,0.71842,0.71845,0.71835,0.71845,92999998.0
2007-03-27 14:47:00,0.71826,0.71835,0.71826,0.7183,62900000.0
2007-03-27 14:48:00,0.71825,0.71834,0.71825,0.71834,26500000.0
2007-03-27 14:49:00,0.71826,0.71828,0.71818,0.7182,104700001.0
2007-03-27 14:50:00,0.71824,0.71824,0.71817,0.71824,61500001.0
2007-03-27 14:51:00,0.71825,0.71831,0.71819,0.71831,84900000.0
2007-03-27 14:52:00,0.71832,0.71836,0.7183,0.7183,82900001.0
2007-03-27 14:53:00,0.7183,0.7183,0.71823,0.71827,76399999.0
2007-03-27 14:54:00,0.7183,0.71835,0.7183,0.71835,16000000.0
2007-03-27 14:55:00,0.71833,0.71833,0.71821,0.71833,86499999.0
2007-03-27 14:56:00,0.71832,0.7184,0.71824,0.7184,82100001.0
2007-03-27 14:57:00,0.71834,0.71851,0.71834,0.71851,42899999.0
2007-03-27 14:58:00,0.71837,0.7184,0.7182,0.71828,116200000.0
2007-03-27 14:59:00,0.71833,0.71846,0.71833,0.71843,44500000.0
2007-03-27 15:00:00,0.71836,0.71852,0.71836,0.71852,67000000.0
2007-03-27 15:01:00,0.71856,0.71856,0.71844,0.71855,54099999.0
2007-03-27 15:02:00,0.71855,0.7186,0.7184,0.7186,57700000.0
2007-03-27 15:03:00,0.71842,0.71868,0.71842,0.71856,160199999.0
2007-03-27 15:04:00,0.71848,0.71851,0.71844,0.7185,57899999.0
2007-03-27 15:05:00,0.71864,0.71874,0.7185,0.71873,149000001.0
2007-03-27 15:06:00,0.71881,0.71895,0.71881,0.71895,31800000.0
2007-03-27 15:07:00,0.71923,0.71979,0.71923,0.71963,73299999.0
2007-03-27 15:08:00,0.71963,0.71963,0.71934,0.71934,86200000.0
2007-03-27 15:09:00,0.71922,0.71937,0.71892,0.71926,91200000.0
2007-03-27 15:10:00,0.7193,0.71942,0.71921,0.71929,73900002.0
2007-03-27 15:11:00,0.71935,0.71935,0.71908,0.71925,115199999.0
2007-03-27 15:12:00,0.71925,0.71943,0.71925,0.71935,59799999.0
2007-03-27 15:13:00,0.71928,0.71937,0.71927,0.71935,123000000.0
2007-03-27 15:14:00,0.71936,0.71936,0.71934,0.71934,35100000.0
2007-03-27 15:15:00,0.71929,0.71929,0.71916,0.71929,110599998.0
2007-03-27 15:16:00,0.71933,0.71953,0.71923,0.71938,121999999.0
2007-03-27 15:17:00,0.71943,0.71946,0.71937,0.71937,119200000.0
2007-03-27 15:18:00,0.71925,0.71925,0.71925,0.71925,4000000.0
2007-03-27 15:19:00,0.71912,0.71927,0.71912,0.71913,102799998.0
2007-03-27 15:20:00,0.71911,0.71911,0.71898,0.719,100300000.0
2007-03-27 15:21:00,0.71895,0.71922,0.71895,0.71912,91400001.0
2007-03-27 15:22:00,0.71905,0.71917,0.71902,0.71913,88400001.0
2007-03-27 15:23:00,0.71901,0.71912,0.71901,0.71906,35100000.0
2007-03-27 15:24:00,0.71925,0.71939,0.7192,0.71927,102399999.0
2007-03-27 15:25:00,0.7191,0.71927,0.71905,0.7191,97600000.0
2007-03-27 15:26:00,0.71915,0.71918,0.71902,0.71903,68500000.0
2007-03-27 15:27:00,0.71912,0.71912,0.71898,0.71912,63100000.0
2007-03-27 15:28:00,0.7191,0.71914,0.71901,0.7191,75700001.0
2007-03-27 15:29:00,0.719,0.71909,0.719,0.71906,108899998.0
2007-03-27 15:30:00,0.7191,0.71917,0.71904,0.71904,43000000.0
2007-03-27 15:31:00,0.71891,0.71912,0.71891,0.71912,96499999.0
2007-03-27 15:32:00,0.71914,0.71914,0.71905,0.71908,103700000.0
2007-03-27 15:33:00,0.71913,0.71923,0.71911,0.71912,107200002.0
2007-03-27 15:34:00,0.71915,0.71915,0.7191,0.71915,19100000.0
2007-03-27 15:35:00,0.71913,0.71916,0.71906,0.71914,59099998.0
2007-03-27 15:36:00,0.71904,0.71907,0.71895,0.71907,59000000.0
2007-03-27 15:37:00,0.71903,0.71909,0.71895,0.71901,70100000.0
2007-03-27 15:38:00,0.71892,0.71898,0.71883,0.71885,41199999.0
2007-03-27 15:39:00,0.7188,0.71883,0.71872,0.71883,46399998.0
2007-03-27 15:40:00,0.71878,0.71892,0.71873,0.71888,103699999.0
2007-03-27 15:41:00,0.71887,0.71888,0.7188,0.71888,53100000.0
2007-03-27 15:42:00,0.71889,0.71897,0.71889,0.71895,93300000.0
2007-03-27 15:43:00,0.71902,0.71903,0.71893,0.71893,99100000.0
2007-03-27 15:44:00,0.71897,0.71917,0.71897,0.71909,81600000.0
2007-03-27 15:45:00,0.71897,0.71906,0.71883,0.71896,53000000.0
2007-03-27 15:46:00,0.71908,0.71918,0.71908,0.71918,75200001.0
2007-03-27 15:47:00,0.71919,0.71929,0.71909,0.71922,102099999.0
2007-03-27 15:48:00,0.71919,0.71931,0.71917,0.71917,136300000.0
2007-03-27 15:49:00,0.7194,0.7194,0.71924,0.71934,78199999.0
2007-03-27 15:50:00,0.71935,0.71935,0.71935,0.71935,7100000.0
2007-03-27 15:51:00,0.71933,0.71942,0.71921,0.71942,74200001.0
2007-03-27 15:52:00,0.71939,0.71958,0.71938,0.71951,132999998.0
2007-03-27 15:53:00,0.71949,0.71949,0.71927,0.71945,106099999.0
2007-03-27 15:54:00,0.71936,0.71983,0.71936,0.71983,71500000.0
2007-03-27 15:55:00,0.71996,0.71996,0.71982,0.71993,105000000.0
2007-03-27 15:56:00,0.71994,0.71994,0.71975,0.71983,82500002.0
2007-03-27 15:57:00,0.71978,0.71982,0.7197,0.71978,54800000.0
2007-03-27 15:58:00,0.71981,0.71982,0.71968,0.71968,49400001.0
2007-03-27 15:59:00,0.71965,0.71987,0.71965,0.7197,129799999.0
2007-03-27 16:00:00,0.71979,0.71994,0.7197,0.71981,109599999.0
2007-03-27 16:01:00,0.71978,0.71978,0.71957,0.71964,97500000.0
2007-03-27 16:02:00,0.71955,0.71955,0.71934,0.71934,77499998.0
2007-03-27 16:03:00,0.7196,0.7196,0.71938,0.7194,26200000.0
2007-03-27 16:04:00,0.71928,0.71936,0.71927,0.71927,110900001.0
2007-03-27 16:05:00,0.71924,0.71946,0.71924,0.71945,84900000.0
2007-03-27 16:06:00,0.71938,0.71942,0.71931,0.71937,48099999.0
2007-03-27 16:07:00,0.71928,0.71941,0.71912,0.71912,166600001.0
2007-03-27 16:08:00,0.71932,0.71932,0.71923,0.71925,105299998.0
2007-03-27 16:09:00,0.7194,0.7194,0.71925,0.71925,145100001.0
2007-03-27 16:10:00,0.71927,0.71936,0.71916,0.71922,140100003.0
2007-03-27 16:11:00,0.71916,0.71924,0.71892,0.71903,77299999.0
2007-03-27 16:12:00,0.719,0.71911,0.71899,0.71911,137899999.0
2007-03-27 16:13:00,0.71908,0.71912,0.7189,0.7189,53200000.0
2007-03-27 16:14:00,0.71889,0.71895,0.71877,0.71893,57200001.0
2007-03-27 16:15:00,0.71897,0.71907,0.71894,0.71907,36700000.0
2007-03-27 16:16:00,0.7189,0.71896,0.71886,0.71891,139099998.0
2007-03-27 16:17:00,0.71892,0.71901,0.71882,0.71882,132300001.0
2007-03-27 16:18:00,0.71897,0.71913,0.71895,0.719,83700000.0
2007-03-27 16:19:00,0.71904,0.71914,0.71894,0.71905,99600001.0
2007-03-27 16:20:00,0.71907,0.7191,0.71902,0.71903,96799999.0
2007-03-27 16:21:00,0.71911,0.71922,0.71911,0.71913,79000000.0
2007-03-27 16:22:00,0.71909,0.71916,0.719,0.719,82599999.0
2007-03-27 16:23:00,0.71904,0.7193,0.71894,0.71906,78600000.0
2007-03-27 16:24:00,0.7191,0.71917,0.71896,0.71896,185999997.0
2007-03-27 16:25:00,0.71907,0.71918,0.71901,0.7191,86099999.0
2007-03-27 16:26:00,0.7192,0.71922,0.71915,0.71918,54500000.0
2007-03-27 16:27:00,0.7192,0.7193,0.7192,0.71922,51800000.0
2007-03-27 16:28:00,0.71931,0.71936,0.71918,0.71918,62100000.0
2007-03-27 16:29:00,0.7192,0.71933,0.7192,0.71933,54700002.0
2007-03-27 16:30:00,0.71948,0.71955,0.71924,0.71949,88400000.0
2007-03-27 16:31:00,0.71942,0.71948,0.71928,0.71928,89400000.0
2007-03-27 16:32:00,0.71918,0.7194,0.71893,0.7194,108000001.0
2007-03-27 16:33:00,0.71935,0.71935,0.71905,0.71911,113000001.0
2007-03-27 16:34:00,0.71882,0.71882,0.71856,0.71878,125900000.0
2007-03-27 16:35:00,0.71891,0.71896,0.71881,0.71881,78999999.0
2007-03-27 16:36:00,0.71868,0.71868,0.71857,0.71857,27800000.0
2007-03-27 16:37:00,0.71856,0.71856,0.71837,0.71841,81900000.0
2007-03-27 16:38:00,0.7184,0.7184,0.71831,0.71831,71100000.0
2007-03-27 16:39:00,0.71848,0.71862,0.71848,0.71856,100599998.0
2007-03-27 16:40:00,0.71848,0.71848,0.71835,0.71835,28500000.0
2007-03-27 16:41:00,0.7185,0.71852,0.71843,0.71843,62100000.0
2007-03-27 16:42:00,0.71847,0.71853,0.71847,0.71853,16000000.0
2007-03-27 16:43:00,0.71881,0.71887,0.71857,0.71857,79099999.0
2007-03-27 16:44:00,0.71856,0.71857,0.7184,0.7184,66700000.0
2007-03-27 16:45:00,0.71851,0.71851,0.71842,0.71851,87700000.0
2007-03-27 16:46:00,0.71853,0.71853,0.71834,0.71834,81000000.0
2007-03-27 16:47:00,0.71854,0.71888,0.71854,0.71885,49400000.0
2007-03-27 16:48:00,0.71886,0.71894,0.71886,0.71888,56900001.0
2007-03-27 16:49:00,0.71898,0.71898,0.71883,0.71883,91300002.0
2007-03-27 16:50:00,0.71884,0.71884,0.71883,0.71883,15900000.0
2007-03-27 16:51:00,0.71883,0.71883,0.71871,0.7188,66000001.0
2007-03-27 16:52:00,0.71872,0.71872,0.71849,0.71863,73600000.0
2007-03-27 16:53:00,0.71873,0.71876,0.71847,0.71868,137900000.0
2007-03-27 16:54:00,0.71863,0.71871,0.71863,0.71865,76499999.0
2007-03-27 16:55:00,0.71859,0.71859,0.71856,0.71856,5900000.0
2007-03-27 16:56:00,0.71847,0.7185,0.71835,0.7185,72100000.0
2007-03-27 16:57:00,0.71851,0.71851,0.71842,0.71847,51200000.0
2007-03-27 16:58:00,0.71847,0.7186,0.71847,0.7185,121000000.0
2007-03-27 16:59:00,0.71841,0.71856,0.71825,0.71856,71800000.0
2007-03-27 17:00:00,0.71861,0.7187,0.71854,0.71858,77599999.0
2007-03-27 17:01:00,0.71864,0.71871,0.71864,0.71871,11100000.0
2007-03-27 17:02:00,0.71876,0.71884,0.71876,0.71884,19000000.0
2007-03-27 17:03:00,0.71871,0.71871,0.71857,0.71864,63800000.0
2007-03-27 17:04:00,0.71868,0.71872,0.71868,0.71872,62200001.0
2007-03-27 17:05:00,0.71868,0.71868,0.7186,0.71863,76900000.0
2007-03-27 17:06:00,0.7185,0.71861,0.71849,0.71854,92100000.0
2007-03-27 17:07:00,0.7185,0.71863,0.71848,0.7185,41200000.0
2007-03-27 17:08:00,0.71855,0.71859,0.71851,0.71859,49100000.0
2007-03-27 17:09:00,0.71866,0.71868,0.71866,0.71868,48699998.0
2007-03-27 17:10:00,0.71875,0.71875,0.71856,0.71856,78800000.0
2007-03-27 17:11:00,0.7186,0.71867,0.71855,0.71865,134300001.0
2007-03-27 17:12:00,0.71865,0.71865,0.71863,0.71863,7200000.0
2007-03-27 17:13:00,0.71858,0.71858,0.71834,0.71834,34100000.0
2007-03-27 17:14:00,0.71827,0.7184,0.71827,0.7184,35100000.0
2007-03-27 17:15:00,0.71842,0.71842,0.71833,0.71842,68899997.0
2007-03-27 17:16:00,0.71841,0.71841,0.7183,0.7183,33200000.0
2007-03-27 17:17:00,0.71839,0.71856,0.71839,0.71856,33200000.0
2007-03-27 17:18:00,0.71857,0.71857,0.71828,0.71855,88200000.0
2007-03-27 17:19:00,0.71836,0.71836,0.71814,0.71822,79200000.0
2007-03-27 17:20:00,0.71826,0.71844,0.71826,0.71834,77299999.0
2007-03-27 17:21:00,0.71841,0.71841,0.71828,0.7184,61800000.0
2007-03-27 17:22:00,0.71834,0.71835,0.71821,0.71821,91399998.0
2007-03-27 17:23:00,0.71832,0.71833,0.71832,0.71833,36600000.0
2007-03-27 17:24:00,0.71837,0.71837,0.71831,0.71833,56599999.0
2007-03-27 17:25:00,0.71827,0.71832,0.71826,0.71826,72899998.0
2007-03-27 17:26:00,0.71837,0.7184,0.7182,0.71836,115800001.0
2007-03-27 17:27:00,0.71831,0.71843,0.71823,0.71843,67699999.0
2007-03-27 17:28:00,0.71826,0.71841,0.71824,0.71841,78800000.0
2007-03-27 17:29:00,0.71836,0.71836,0.71828,0.7183,86600001.0
2007-03-27 17:30:00,0.71831,0.71839,0.71831,0.71839,19900000.0
2007-03-27 17:31:00,0.71843,0.71843,0.71843,0.71843,17500000.0
2007-03-27 17:32:00,0.71828,0.71842,0.71828,0.71835,70999999.0
2007-03-27 17:33:00,0.71845,0.71845,0.71842,0.71842,19199999.0
2007-03-27 17:34:00,0.7184,0.7184,0.7184,0.7184,27600001.0
2007-03-27 17:35:00,0.71842,0.71853,0.71842,0.71853,103400000.0
2007-03-27 17:36:00,0.71857,0.71857,0.71848,0.71848,10400000.0
2007-03-27 17:37:00,0.71833,0.7185,0.71833,0.7184,88600000.0
2007-03-27 17:38:00,0.71843,0.71843,0.71812,0.71833,107700000.0
2007-03-27 17:39:00,0.71835,0.71843,0.71833,0.71839,105500001.0
2007-03-27 17:40:00,0.71835,0.71837,0.71835,0.71837,29500000.0
2007-03-27 17:41:00,0.71836,0.71848,0.71813,0.71821,78300000.0
2007-03-27 17:42:00,0.71825,0.71831,0.71813,0.71817,136600003.0
2007-03-27 17:43:00,0.71824,0.71831,0.71823,0.71825,53599999.0
2007-03-27 17:44:00,0.71825,0.71829,0.71813,0.71813,37300000.0
2007-03-27 17:45:00,0.71822,0.71822,0.71808,0.71808,45500000.0
2007-03-27 17:46:00,0.71817,0.71817,0.71794,0.71802,125999998.0
2007-03-27 17:47:00,0.71793,0.71794,0.71792,0.71794,36600000.0
2007-03-27 17:48:00,0.718,0.718,0.71792,0.718,27800000.0
2007-03-27 17:49:00,0.71802,0.71802,0.71794,0.71796,93000000.0
2007-03-27 17:50:00,0.71801,0.71801,0.71789,0.718,69199999.0
2007-03-27 17:51:00,0.71788,0.71796,0.71788,0.7179,103000001.0
2007-03-27 17:52:00,0.71776,0.71788,0.71775,0.71788,85300002.0
2007-03-27 17:53:00,0.71791,0.718,0.71778,0.718,41400000.0
2007-03-27 17:54:00,0.71799,0.71799,0.71791,0.71798,80900001.0
2007-03-27 17:55:00,0.71789,0.71798,0.71789,0.71796,81300001.0
2007-03-27 17:56:00,0.718,0.71817,0.71799,0.71817,52999998.0
2007-03-27 17:57:00,0.71815,0.71815,0.71815,0.71815,13500000.0
2007-03-27 17:58:00,0.71812,0.71812,0.71802,0.71802,60199999.0
2007-03-27 17:59:00,0.71796,0.71796,0.71787,0.71789,65000000.0
2007-03-27 18:00:00,0.71796,0.71796,0.71775,0.71785,146999998.0
2007-03-27 18:01:00,0.71782,0.71802,0.71782,0.71788,179000000.0
2007-03-27 18:02:00,0.71776,0.71786,0.71771,0.71785,74899999.0
2007-03-27 18:03:00,0.71782,0.71782,0.71772,0.71776,21700000.0
2007-03-27 18:04:00,0.71772,0.71787,0.71772,0.71787,56100000.0
2007-03-27 18:05:00,0.7179,0.718,0.71785,0.7179,75000000.0
2007-03-27 18:06:00,0.71795,0.71795,0.71795,0.71795,14300000.0
2007-03-27 18:07:00,0.71793,0.71805,0.71793,0.718,95600001.0
2007-03-27 18:08:00,0.71796,0.71799,0.71787,0.71799,100500000.0
2007-03-27 18:09:00,0.71776,0.71789,0.71776,0.71789,15200000.0
2007-03-27 18:10:00,0.71779,0.71793,0.71779,0.71783,67600001.0
2007-03-27 18:11:00,0.71797,0.71803,0.71771,0.71803,44699998.0
2007-03-27 18:12:00,0.71799,0.718,0.7179,0.7179,44900000.0
2007-03-27 18:13:00,0.71785,0.71795,0.71785,0.71795,54300002.0
2007-03-27 18:14:00,0.71793,0.71796,0.71788,0.71794,61700000.0
2007-03-27 18:15:00,0.71789,0.71801,0.71789,0.71801,20700000.0
2007-03-27 18:16:00,0.71796,0.71806,0.71791,0.71802,83400000.0
2007-03-27 18:17:00,0.71804,0.71806,0.71787,0.71805,91599999.0
2007-03-27 18:18:00,0.71808,0.71821,0.71799,0.71821,42400000.0
2007-03-27 18:19:00,0.71829,0.71836,0.71825,0.71825,116599999.0
2007-03-27 18:20:00,0.71826,0.71834,0.71826,0.7183,83199999.0
2007-03-27 18:21:00,0.71825,0.71825,0.71825,0.71825,22200000.0
2007-03-27 18:22:00,0.71824,0.71833,0.71824,0.71828,20800000.0
2007-03-27 18:23:00,0.71835,0.71835,0.71832,0.71832,25600000.0
2007-03-27 18:24:00,0.71833,0.71852,0.71825,0.71852,78900000.0
2007-03-27 18:25:00,0.71833,0.71833,0.71825,0.71825,24699999.0
2007-03-27 18:26:00,0.71827,0.71827,0.7182,0.71825,157000000.0
2007-03-27 18:27:00,0.7182,0.71828,0.71813,0.71828,112899998.0
2007-03-27 18:28:00,0.71835,0.71835,0.71825,0.71835,44500001.0
2007-03-27 18:29:00,0.71828,0.71828,0.71802,0.71802,28500000.0
2007-03-27 18:30:00,0.71804,0.71815,0.71804,0.71814,27700000.0
2007-03-27 18:31:00,0.71819,0.71819,0.71808,0.71808,27200000.0
2007-03-27 18:32:00,0.71776,0.71776,0.71746,0.71771,39100000.0
2007-03-27 18:33:00,0.71781,0.71796,0.71781,0.71784,45500000.0
2007-03-27 18:34:00,0.71778,0.71778,0.71757,0.71764,129699999.0
2007-03-27 18:35:00,0.71755,0.71755,0.71747,0.71747,43699999.0
2007-03-27 18:36:00,0.71738,0.71759,0.71738,0.71738,103600000.0
2007-03-27 18:37:00,0.71745,0.71745,0.7174,0.7174,47800000.0
2007-03-27 18:38:00,0.71725,0.71742,0.71717,0.7172,77700000.0
2007-03-27 18:39:00,0.71723,0.71723,0.7169,0.7169,38800000.0
2007-03-27 18:40:00,0.71705,0.71715,0.71696,0.71696,125600000.0
2007-03-27 18:41:00,0.71706,0.71719,0.71706,0.7171,87900000.0
2007-03-27 18:42:00,0.71724,0.71725,0.71714,0.71722,83299997.0
2007-03-27 18:43:00,0.71732,0.71732,0.71732,0.71732,14400000.0
2007-03-27 18:44:00,0.71726,0.71738,0.71726,0.7173,58700001.0
2007-03-27 18:45:00,0.71742,0.71742,0.71722,0.71732,102600000.0
2007-03-27 18:46:00,0.71728,0.71729,0.71728,0.71729,41800000.0
2007-03-27 18:47:00,0.71723,0.71727,0.71721,0.71721,45100000.0
2007-03-27 18:48:00,0.71713,0.71725,0.71709,0.71713,54900000.0
2007-03-27 18:50:00,0.71727,0.7175,0.71727,0.71738,82099999.0
2007-03-27 18:51:00,0.71732,0.71734,0.71728,0.71729,76400000.0
2007-03-27 18:52:00,0.7173,0.71738,0.71723,0.71723,100100001.0
2007-03-27 18:53:00,0.71732,0.71748,0.71732,0.71748,25000001.0
2007-03-27 18:54:00,0.71745,0.71745,0.71735,0.71742,37600000.0
2007-03-27 18:55:00,0.71736,0.71736,0.7173,0.7173,78099998.0
2007-03-27 18:56:00,0.71737,0.71739,0.71731,0.71735,93700000.0
2007-03-27 18:57:00,0.71733,0.71744,0.71729,0.71735,89699998.0
2007-03-27 18:59:00,0.718,0.718,0.718,0.718,55799999.0
2007-03-27 19:00:00,0.71742,0.71742,0.71732,0.71732,55799999.0
2007-03-27 19:01:00,0.7174,0.7174,0.71738,0.71738,38399999.0
2007-03-27 19:02:00,0.71728,0.71732,0.71728,0.71732,70299999.0
2007-03-27 19:03:00,0.71735,0.71735,0.71735,0.71735,57099999.0
2007-03-27 19:04:00,0.71728,0.7173,0.7172,0.71727,49800000.0
2007-03-27 19:05:00,0.7173,0.7173,0.71723,0.71729,75099999.0
2007-03-27 19:06:00,0.71737,0.71743,0.71732,0.71734,75000000.0
2007-03-27 19:07:00,0.71729,0.71733,0.71715,0.71723,68300000.0
2007-03-27 19:08:00,0.7173,0.7173,0.7173,0.7173,31900000.0
2007-03-27 19:10:00,0.71725,0.71741,0.71725,0.71741,42900000.0
2007-03-27 19:11:00,0.71738,0.71738,0.71735,0.71737,69500002.0
2007-03-27 19:12:00,0.71731,0.71733,0.71728,0.71729,56700000.0
2007-03-27 19:13:00,0.71729,0.71736,0.71729,0.71736,30200001.0
2007-03-27 19:14:00,0.7174,0.71744,0.71723,0.71736,92400000.0
2007-03-27 19:15:00,0.7172,0.71725,0.7172,0.71723,55700001.0
2007-03-27 19:16:00,0.7172,0.7172,0.7172,0.7172,43999998.0
2007-03-27 19:17:00,0.71715,0.71725,0.71715,0.71725,58299999.0
2007-03-27 19:18:00,0.7172,0.7172,0.71709,0.71717,161600003.0
2007-03-27 19:19:00,0.71725,0.71739,0.71712,0.71739,106299998.0
2007-03-27 19:20:00,0.7174,0.71745,0.7174,0.71745,53899999.0
2007-03-27 19:21:00,0.71738,0.71746,0.71731,0.71746,82500000.0
2007-03-27 19:22:00,0.71742,0.71745,0.7174,0.71745,57900000.0
2007-03-27 19:24:00,0.71742,0.71742,0.7173,0.71738,106000001.0
2007-03-27 19:25:00,0.71743,0.71747,0.71743,0.71747,39099999.0
2007-03-27 19:26:00,0.71746,0.71746,0.71739,0.71739,12700000.0
2007-03-27 19:27:00,0.71736,0.71736,0.7172,0.71722,44600000.0
2007-03-27 19:28:00,0.71725,0.71735,0.71725,0.7173,67899999.0
2007-03-27 19:29:00,0.7176,0.7176,0.7175,0.7175,22800000.0
2007-03-27 19:30:00,0.71722,0.7173,0.71722,0.7173,22800000.0
2007-03-27 19:31:00,0.71721,0.71722,0.71721,0.71722,25500000.0
2007-03-27 19:32:00,0.71724,0.71731,0.71724,0.71731,17900000.0
2007-03-27 19:33:00,0.7174,0.7175,0.7174,0.7175,115999996.0
2007-03-27 19:34:00,0.71728,0.71728,0.71714,0.71721,115999996.0
2007-03-27 19:35:00,0.71734,0.71734,0.7173,0.71732,35100000.0
2007-03-27 19:36:00,0.7172,0.71733,0.7172,0.71733,52099998.0
2007-03-27 19:39:00,0.7172,0.7173,0.7172,0.7173,35100001.0
2007-03-27 19:43:00,0.71735,0.71735,0.71735,0.71735,27100000.0
2007-03-27 19:49:00,0.71737,0.71737,0.71731,0.71731,58099998.0
2007-03-27 19:50:00,0.7174,0.7175,0.7174,0.7175,51200000.0
2007-03-27 19:53:00,0.71727,0.71733,0.71725,0.71725,51200000.0
2007-03-27 19:57:00,0.71735,0.71735,0.71735,0.71735,23600000.0
2007-03-27 20:02:00,0.71728,0.7173,0.7172,0.71727,83300000.0
2007-03-27 20:07:00,0.71736,0.71736,0.71725,0.71725,35900001.0
2007-03-27 20:10:00,0.7173,0.7173,0.7173,0.7173,18700001.0
2007-03-27 20:11:00,0.71734,0.71734,0.71718,0.71722,33200000.0
2007-03-27 20:12:00,0.71735,0.71735,0.71705,0.71717,49400000.0
2007-03-27 20:13:00,0.71725,0.71725,0.71725,0.71725,1400000.0
2007-03-27 20:14:00,0.71715,0.7173,0.71715,0.7173,16700000.0
2007-03-27 20:17:00,0.71718,0.71718,0.71713,0.71713,44700001.0
2007-03-27 20:18:00,0.7171,0.71715,0.7171,0.71713,47899999.0
2007-03-27 20:19:00,0.7174,0.7174,0.7173,0.7173,31700000.0
2007-03-27 20:20:00,0.7172,0.7172,0.71703,0.71708,31700000.0
2007-03-27 20:21:00,0.7171,0.71717,0.71698,0.71698,78000003.0
2007-03-27 20:22:00,0.7173,0.7173,0.7173,0.7173,88299999.0
2007-03-27 20:23:00,0.7174,0.7174,0.7174,0.7174,88299999.0
2007-03-27 20:24:00,0.71708,0.71721,0.71693,0.7171,88299999.0
2007-03-27 20:25:00,0.71711,0.71718,0.71706,0.71708,90899999.0
2007-03-27 20:26:00,0.71728,0.71788,0.71728,0.71788,96100000.0
2007-03-27 20:27:00,0.7179,0.7179,0.71773,0.71783,79400001.0
2007-03-27 20:28:00,0.71776,0.71786,0.71754,0.7177,141999998.0
2007-03-27 20:29:00,0.71792,0.71792,0.71788,0.71789,35500001.0
2007-03-27 20:30:00,0.71793,0.71795,0.71783,0.71795,100099999.0
2007-03-27 20:31:00,0.7178,0.71788,0.71767,0.71782,68800000.0
2007-03-27 20:32:00,0.71783,0.71783,0.71769,0.71772,57100000.0
2007-03-27 20:33:00,0.71789,0.71791,0.71789,0.71791,16200000.0
2007-03-27 20:34:00,0.71779,0.71781,0.71779,0.71781,23900000.0
2007-03-27 20:35:00,0.71775,0.71775,0.71775,0.71775,11900000.0
2007-03-27 20:37:00,0.7178,0.7178,0.7178,0.7178,20299999.0
2007-03-27 20:39:00,0.7177,0.7177,0.7177,0.7177,8800000.0
2007-03-27 20:40:00,0.71775,0.71775,0.71775,0.71775,3200000.0
2007-03-27 20:41:00,0.71782,0.71788,0.71782,0.71788,16400000.0
2007-03-27 20:42:00,0.71781,0.71787,0.71776,0.71776,19000000.0
2007-03-27 20:43:00,0.718,0.718,0.718,0.718,27600000.0
2007-03-27 20:44:00,0.7177,0.7177,0.71765,0.71765,27600000.0
2007-03-27 20:45:00,0.7181,0.7181,0.718,0.718,109799999.0
2007-03-27 20:46:00,0.71774,0.71781,0.71768,0.71779,109799999.0
2007-03-27 20:47:00,0.71773,0.71773,0.71768,0.71768,38900000.0
2007-03-27 20:48:00,0.71761,0.71772,0.71761,0.71772,65000000.0
2007-03-27 20:49:00,0.71775,0.71775,0.7177,0.7177,23200000.0
2007-03-27 20:50:00,0.7179,0.7179,0.7179,0.7179,35100000.0
2007-03-27 20:51:00,0.7177,0.71775,0.7177,0.71775,35100000.0
2007-03-27 20:52:00,0.71775,0.71775,0.71775,0.71775,9500000.0
2007-03-27 20:53:00,0.71777,0.71777,0.71763,0.71763,9600000.0
2007-03-27 20:54:00,0.71757,0.71761,0.71753,0.71758,62700001.0
2007-03-27 20:55:00,0.71747,0.7176,0.71743,0.7175,119099999.0
2007-03-27 20:56:00,0.7175,0.7177,0.7175,0.7176,98700000.0
2007-03-27 20:58:00,0.71741,0.71757,0.71735,0.71757,34500000.0
2007-03-27 20:59:00,0.71747,0.71755,0.71735,0.71752,83199999.0
2007-03-27 21:00:00,0.71751,0.71759,0.7174,0.71745,122300002.0
2007-03-27 21:01:00,0.71758,0.71758,0.71757,0.71757,23900000.0
2007-03-27 21:02:00,0.71758,0.71758,0.71751,0.71751,55800001.0
2007-03-27 21:03:00,0.7177,0.7177,0.7177,0.7177,34400000.0
2007-03-27 21:04:00,0.7178,0.7178,0.7177,0.7177,34400000.0
2007-03-27 21:05:00,0.7175,0.71755,0.71745,0.71755,34400000.0
2007-03-27 21:06:00,0.71745,0.71751,0.71738,0.71751,95300001.0
2007-03-27 21:07:00,0.71742,0.71742,0.71732,0.71742,86400000.0
2007-03-27 21:08:00,0.71739,0.71739,0.71731,0.71731,27100000.0
2007-03-27 21:09:00,0.7174,0.7174,0.7174,0.7174,8700000.0
2007-03-27 21:10:00,0.71735,0.71735,0.71735,0.71735,3600000.0
2007-03-27 21:11:00,0.71748,0.71753,0.71748,0.71749,21000000.0
2007-03-27 21:12:00,0.71752,0.71752,0.71734,0.71734,52700001.0
2007-03-27 21:13:00,0.71729,0.71741,0.71729,0.71741,16800000.0
2007-03-27 21:14:00,0.71747,0.71753,0.71747,0.71753,46600001.0
2007-03-27 21:15:00,0.7175,0.7175,0.7175,0.7175,4300000.0
2007-03-27 21:16:00,0.7174,0.7174,0.71719,0.71719,50199999.0
2007-03-27 21:17:00,0.71722,0.71722,0.71707,0.71718,37400000.0
2007-03-27 21:18:00,0.71718,0.71722,0.71718,0.71722,12000000.0
2007-03-27 21:19:00,0.7173,0.71735,0.71725,0.7173,56700001.0
2007-03-27 21:20:00,0.71727,0.71727,0.71713,0.71713,28699999.0
2007-03-27 21:21:00,0.7172,0.71733,0.71715,0.71715,67300000.0
2007-03-27 21:22:00,0.71718,0.71718,0.71716,0.71718,48699998.0
2007-03-27 21:23:00,0.71717,0.71731,0.71713,0.71725,51200000.0
2007-03-27 21:24:00,0.71721,0.71728,0.71715,0.71715,41400000.0
2007-03-27 21:25:00,0.7173,0.71734,0.71721,0.71732,21600000.0
2007-03-27 21:26:00,0.71709,0.71738,0.71709,0.71738,46000000.0
2007-03-27 21:27:00,0.7174,0.7174,0.7174,0.7174,11200000.0
2007-03-27 21:28:00,0.71744,0.71757,0.71744,0.71744,39400000.0
2007-03-27 21:29:00,0.71748,0.71748,0.71742,0.71742,25600000.0
2007-03-27 21:30:00,0.71748,0.71748,0.71745,0.71745,23800000.0
2007-03-27 21:31:00,0.7174,0.7174,0.7174,0.7174,11900000.0
2007-03-27 21:32:00,0.71737,0.7174,0.71737,0.7174,30800000.0
2007-03-27 21:33:00,0.71745,0.71745,0.71745,0.71745,11900000.0
2007-03-27 21:34:00,0.71745,0.71745,0.71745,0.71745,3200000.0
2007-03-27 21:36:00,0.71726,0.71745,0.71726,0.71737,75600000.0
2007-03-27 21:37:00,0.71725,0.71725,0.71725,0.71725,3400000.0
2007-03-27 21:38:00,0.7176,0.7176,0.7174,0.7174,18400000.0
2007-03-27 21:41:00,0.7175,0.7175,0.7175,0.7175,18400000.0
2007-03-27 21:44:00,0.7173,0.71735,0.7173,0.71735,18400000.0
2007-03-27 21:45:00,0.7173,0.71732,0.71725,0.71732,53899999.0
2007-03-27 21:46:00,0.7173,0.71735,0.7173,0.71735,9600000.0
2007-03-27 21:47:00,0.71734,0.71741,0.71734,0.71741,9300000.0
2007-03-27 21:48:00,0.71736,0.71736,0.71729,0.71729,21400000.0
2007-03-27 21:49:00,0.71732,0.71741,0.71732,0.71737,71799999.0
2007-03-27 21:50:00,0.7174,0.71742,0.7174,0.71742,32599999.0
2007-03-27 21:51:00,0.71735,0.71736,0.71721,0.71721,33500000.0
2007-03-27 21:52:00,0.71735,0.71735,0.71735,0.71735,9600000.0
2007-03-27 21:53:00,0.71725,0.7173,0.71725,0.7173,29500000.0
2007-03-27 21:54:00,0.7173,0.7173,0.7173,0.7173,5100000.0
2007-03-27 21:55:00,0.71727,0.71727,0.71722,0.71722,33500000.0
2007-03-27 21:56:00,0.71729,0.7174,0.71727,0.71729,78800000.0
2007-03-27 21:58:00,0.71727,0.71733,0.71727,0.71733,68200003.0
2007-03-27 21:59:00,0.71735,0.71735,0.71735,0.71735,1900000.0
2007-03-27 22:01:00,0.71732,0.71744,0.71732,0.71743,40999999.0
2007-03-27 22:02:00,0.7175,0.7175,0.7175,0.7175,85300000.0
2007-03-27 22:03:00,0.71739,0.71742,0.71733,0.71733,85300000.0
2007-03-27 22:04:00,0.7174,0.7174,0.7174,0.7174,2400000.0
2007-03-27 22:06:00,0.7176,0.7176,0.7176,0.7176,57599999.0
2007-03-27 22:12:00,0.71747,0.71747,0.71732,0.71732,57599999.0
2007-03-27 22:13:00,0.71734,0.71746,0.71734,0.71746,28400000.0
2007-03-27 22:14:00,0.71742,0.71742,0.71737,0.71737,38299998.0
2007-03-27 22:16:00,0.71739,0.71739,0.71734,0.71734,22300000.0
2007-03-27 22:17:00,0.7175,0.7176,0.7175,0.7176,37500000.0
2007-03-27 22:18:00,0.7174,0.7174,0.7174,0.7174,37500000.0
2007-03-27 22:19:00,0.71745,0.71745,0.71745,0.71745,800000.0
2007-03-27 22:20:00,0.71738,0.71738,0.71737,0.71737,35000000.0
2007-03-27 22:21:00,0.71735,0.71735,0.71735,0.71735,48500000.0
2007-03-27 22:22:00,0.71729,0.71741,0.71729,0.71741,29199999.0
2007-03-27 22:23:00,0.7175,0.7175,0.71745,0.71745,58399999.0
2007-03-27 22:24:00,0.71747,0.71747,0.71733,0.71742,48700000.0
2007-03-27 22:25:00,0.71738,0.71738,0.71728,0.71728,35200000.0
2007-03-27 22:26:00,0.7176,0.7176,0.7176,0.7176,1600000.0
2007-03-27 22:30:00,0.7175,0.7175,0.7175,0.7175,1600000.0
2007-03-27 22:31:00,0.71723,0.71723,0.71723,0.71723,1600000.0
2007-03-27 22:32:00,0.71719,0.71719,0.71714,0.71714,23999999.0
2007-03-27 22:33:00,0.71708,0.71712,0.71706,0.71712,27000000.0
2007-03-27 22:34:00,0.71715,0.71715,0.71708,0.71708,29400000.0
2007-03-27 22:35:00,0.71715,0.71715,0.71715,0.71715,800000.0
2007-03-27 22:36:00,0.71715,0.71715,0.71715,0.71715,9500000.0
2007-03-27 22:37:00,0.71715,0.71715,0.717,0.71715,42200001.0
2007-03-27 22:38:00,0.71715,0.71715,0.71705,0.71705,57300000.0
2007-03-27 22:41:00,0.71715,0.71715,0.7171,0.7171,22200000.0
2007-03-27 22:42:00,0.71714,0.71716,0.71714,0.71716,40700000.0
2007-03-27 22:43:00,0.71725,0.71725,0.71725,0.71725,13200000.0
2007-03-27 22:44:00,0.71716,0.71716,0.71712,0.71712,19900000.0
2007-03-27 22:46:00,0.7172,0.71723,0.7172,0.71723,12700000.0
2007-03-27 22:47:00,0.71735,0.71738,0.71735,0.71735,40199999.0
2007-03-27 22:48:00,0.71731,0.71731,0.71729,0.71729,53199999.0
2007-03-27 22:49:00,0.71705,0.71705,0.71705,0.71705,11200000.0
2007-03-27 22:50:00,0.71725,0.71725,0.71715,0.71715,19200000.0
2007-03-27 22:51:00,0.71715,0.71725,0.71715,0.71725,38399999.0
2007-03-27 22:52:00,0.71725,0.71725,0.71725,0.71725,22299999.0
2007-03-27 22:53:00,0.71719,0.71719,0.71714,0.71718,62900000.0
2007-03-27 22:54:00,0.7174,0.7175,0.7174,0.7175,115000000.0
2007-03-27 22:55:00,0.71701,0.71712,0.71694,0.71694,115000000.0
2007-03-27 22:56:00,0.71701,0.71707,0.71701,0.71707,21400000.0
2007-03-27 22:57:00,0.71695,0.71714,0.71695,0.71708,30000000.0
2007-03-27 22:58:00,0.71696,0.71696,0.71691,0.71691,23800000.0
2007-03-27 22:59:00,0.7169,0.7169,0.71672,0.71678,37600000.0
2007-03-27 23:00:00,0.71683,0.71689,0.71682,0.71682,56200001.0
2007-03-27 23:01:00,0.71673,0.71683,0.71673,0.7168,37500000.0
2007-03-27 23:02:00,0.71675,0.71683,0.7167,0.71673,80400000.0
2007-03-27 23:03:00,0.71687,0.7169,0.7168,0.7168,68300000.0
2007-03-27 23:04:00,0.71681,0.71711,0.71681,0.71684,80600000.0
2007-03-27 23:05:00,0.71678,0.71708,0.71675,0.71702,48900000.0
2007-03-27 23:06:00,0.71686,0.71692,0.71662,0.71662,56099999.0
2007-03-27 23:07:00,0.7169,0.7169,0.7169,0.7169,86600000.0
2007-03-27 23:08:00,0.71665,0.71688,0.71665,0.7168,86600000.0
2007-03-27 23:09:00,0.71682,0.71684,0.7167,0.7167,74299999.0
2007-03-27 23:10:00,0.7166,0.7166,0.71618,0.71628,61399999.0
2007-03-27 23:11:00,0.71661,0.7167,0.71656,0.71656,99799999.0
2007-03-27 23:12:00,0.7166,0.7166,0.71655,0.71655,61100000.0
2007-03-27 23:13:00,0.71658,0.71682,0.71658,0.71675,121500000.0
2007-03-27 23:14:00,0.71669,0.71669,0.71621,0.71645,160999997.0
2007-03-27 23:15:00,0.7165,0.7165,0.71628,0.71638,63800000.0
2007-03-27 23:16:00,0.71625,0.71671,0.71621,0.71666,98000002.0
2007-03-27 23:17:00,0.71657,0.71669,0.71657,0.71658,79000000.0
2007-03-27 23:18:00,0.71648,0.71673,0.71641,0.71665,168900001.0
2007-03-27 23:19:00,0.71668,0.71673,0.71659,0.71661,57700000.0
2007-03-27 23:20:00,0.71651,0.71655,0.71646,0.71646,139399998.0
2007-03-27 23:21:00,0.71645,0.71662,0.71636,0.71647,101499997.0
2007-03-27 23:22:00,0.71645,0.71645,0.71642,0.71642,46500000.0
2007-03-27 23:23:00,0.7167,0.7167,0.7167,0.7167,29500001.0
2007-03-27 23:25:00,0.71637,0.71637,0.71636,0.71636,29500001.0
2007-03-27 23:26:00,0.71639,0.71646,0.71618,0.71634,62699999.0
2007-03-27 23:27:00,0.71618,0.71618,0.71594,0.71594,91400000.0
2007-03-27 23:28:00,0.71589,0.7162,0.71589,0.7162,48600000.0
2007-03-27 23:29:00,0.71627,0.71641,0.71627,0.71641,73799999.0
2007-03-27 23:30:00,0.7165,0.7165,0.7165,0.7165,2400000.0
2007-03-27 23:31:00,0.71638,0.71642,0.71638,0.71638,65700000.0
2007-03-27 23:32:00,0.7164,0.71645,0.7164,0.71645,40699999.0
2007-03-27 23:33:00,0.71635,0.71648,0.71629,0.71648,96200001.0
2007-03-27 23:34:00,0.7166,0.71664,0.71657,0.71659,78000000.0
2007-03-27 23:35:00,0.71656,0.71656,0.71656,0.71656,30699999.0
2007-03-27 23:36:00,0.7168,0.7168,0.7168,0.7168,118000002.0
2007-03-27 23:39:00,0.71653,0.71653,0.71642,0.71642,118000002.0
2007-03-27 23:40:00,0.71636,0.7167,0.71636,0.7167,113099999.0
2007-03-27 23:41:00,0.71679,0.71688,0.71679,0.71688,35500000.0
2007-03-27 23:42:00,0.71681,0.71684,0.71681,0.71684,23000000.0
2007-03-27 23:43:00,0.71689,0.71689,0.71686,0.71686,58699999.0
2007-03-27 23:44:00,0.71686,0.71689,0.71686,0.71689,14200000.0
2007-03-27 23:45:00,0.7169,0.71692,0.7169,0.71692,40700000.0
2007-03-27 23:47:00,0.71679,0.71684,0.7167,0.71682,46200000.0
2007-03-27 23:48:00,0.71678,0.71688,0.71676,0.71686,113199998.0
2007-03-27 23:49:00,0.71683,0.71683,0.71669,0.71677,42900001.0
2007-03-27 23:50:00,0.7168,0.71689,0.71674,0.71674,65899999.0
2007-03-27 23:51:00,0.71667,0.71667,0.71667,0.71667,12700000.0
2007-03-27 23:52:00,0.7167,0.7167,0.7167,0.7167,26300000.0
2007-03-27 23:53:00,0.71672,0.7169,0.71672,0.7169,28700000.0
2007-03-27 23:54:00,0.71685,0.71703,0.71679,0.71703,40200000.0
2007-03-27 23:56:00,0.71691,0.71691,0.71686,0.71686,21500000.0
2007-03-27 23:57:00,0.71687,0.717,0.71681,0.71688,122200001.0
2007-03-27 23:58:00,0.71677,0.71691,0.71675,0.71675,110700001.0
2007-03-27 23:59:00,0.71675,0.71682,0.71672,0.71672,50199999.0
2007-03-28 00:00:00,0.71674,0.71674,0.71669,0.71669,7200000.0
2007-03-28 00:01:00,0.71656,0.71666,0.71648,0.71648,81400000.0
2007-03-28 00:02:00,0.71646,0.71646,0.71636,0.7164,71900000.0
2007-03-28 00:03:00,0.71634,0.71634,0.71626,0.71632,55400000.0
2007-03-28 00:04:00,0.71639,0.71642,0.71628,0.71634,74100000.0
2007-03-28 00:05:00,0.71628,0.71628,0.71605,0.71605,57400000.0
2007-03-28 00:06:00,0.71614,0.71617,0.71612,0.71612,68100000.0
2007-03-28 00:07:00,0.71618,0.71635,0.71617,0.71621,122100000.0
2007-03-28 00:08:00,0.71615,0.7163,0.71615,0.71616,76899999.0
2007-03-28 00:09:00,0.71623,0.71623,0.7162,0.71621,39900000.0
2007-03-28 00:10:00,0.71609,0.7161,0.71601,0.71608,78100001.0
2007-03-28 00:11:00,0.716,0.71616,0.716,0.71611,88000001.0
2007-03-28 00:12:00,0.7162,0.7162,0.7162,0.7162,97699997.0
2007-03-28 00:13:00,0.71615,0.71615,0.716,0.71615,97699997.0
2007-03-28 00:14:00,0.71615,0.71615,0.71615,0.71615,12000000.0
2007-03-28 00:16:00,0.71615,0.71615,0.7161,0.71615,47000001.0
2007-03-28 00:17:00,0.71617,0.71617,0.716,0.716,67500000.0
2007-03-28 00:18:00,0.71601,0.71612,0.71601,0.71612,60299998.0
2007-03-28 00:19:00,0.7161,0.71615,0.71605,0.71615,37600000.0
2007-03-28 00:20:00,0.71616,0.71616,0.71602,0.71602,42900000.0
2007-03-28 00:21:00,0.71595,0.71595,0.71595,0.71595,4300000.0
2007-03-28 00:22:00,0.71604,0.71606,0.71604,0.71606,21500000.0
2007-03-28 00:23:00,0.716,0.71615,0.716,0.71615,74799999.0
2007-03-28 00:24:00,0.71636,0.71642,0.71622,0.71629,125100000.0
2007-03-28 00:25:00,0.7166,0.7166,0.7166,0.7166,87200001.0
2007-03-28 00:26:00,0.7162,0.71631,0.71602,0.71602,87200001.0
2007-03-28 00:27:00,0.71618,0.7163,0.71618,0.7163,40300000.0
2007-03-28 00:28:00,0.71625,0.71632,0.71615,0.71632,98300000.0
2007-03-28 00:29:00,0.71628,0.71632,0.71622,0.71628,180699998.0
2007-03-28 00:30:00,0.7162,0.71629,0.71618,0.71627,112000002.0
2007-03-28 00:31:00,0.71625,0.71625,0.71614,0.71619,71399999.0
2007-03-28 00:32:00,0.71627,0.71634,0.71619,0.71619,33100000.0
2007-03-28 00:33:00,0.71613,0.7163,0.71613,0.7163,43100000.0
2007-03-28 00:34:00,0.71624,0.71642,0.71624,0.71637,158899999.0
2007-03-28 00:35:00,0.7164,0.71645,0.7164,0.7164,73300000.0
2007-03-28 00:36:00,0.71647,0.71647,0.71639,0.7164,50900000.0
2007-03-28 00:37:00,0.7165,0.71655,0.71645,0.71655,18300000.0
2007-03-28 00:38:00,0.71654,0.71654,0.71644,0.71644,45600000.0
2007-03-28 00:39:00,0.71655,0.71655,0.71645,0.7165,98800000.0
2007-03-28 00:40:00,0.71651,0.71651,0.7164,0.7164,50600000.0
2007-03-28 00:41:00,0.71638,0.71652,0.71638,0.71652,100400001.0
2007-03-28 00:42:00,0.71648,0.71649,0.71637,0.71637,21500000.0
2007-03-28 00:44:00,0.71637,0.71644,0.71637,0.71644,73500000.0
2007-03-28 00:45:00,0.71652,0.71663,0.71652,0.71663,26000000.0
2007-03-28 00:46:00,0.71667,0.71673,0.71645,0.71656,113499999.0
2007-03-28 00:47:00,0.71656,0.71659,0.71637,0.71637,110300001.0
2007-03-28 00:48:00,0.71631,0.71643,0.71625,0.71642,61200000.0
2007-03-28 00:49:00,0.71638,0.7164,0.71614,0.71615,130900000.0
2007-03-28 00:50:00,0.7163,0.7163,0.71617,0.7162,54900000.0
2007-03-28 00:51:00,0.71628,0.71628,0.71593,0.71615,83400000.0
2007-03-28 00:52:00,0.71636,0.71641,0.71634,0.71637,80799999.0
2007-03-28 00:53:00,0.71639,0.71648,0.71633,0.71641,60200000.0
2007-03-28 00:54:00,0.71646,0.71646,0.71636,0.71638,65100001.0
2007-03-28 00:55:00,0.71645,0.71647,0.71637,0.7164,79100001.0
2007-03-28 00:56:00,0.71633,0.71646,0.7163,0.71646,68600001.0
2007-03-28 00:57:00,0.71658,0.71658,0.71656,0.71657,26300000.0
2007-03-28 00:58:00,0.71655,0.71668,0.71655,0.71659,114399999.0
2007-03-28 00:59:00,0.71651,0.71658,0.71651,0.71654,61100000.0
2007-03-28 01:00:00,0.71659,0.71663,0.71655,0.71663,66100000.0
2007-03-28 01:01:00,0.71662,0.71662,0.71647,0.71651,68699999.0
2007-03-28 01:02:00,0.71657,0.71658,0.71655,0.71658,41100000.0
2007-03-28 01:03:00,0.71661,0.71661,0.71639,0.71642,94599999.0
2007-03-28 01:04:00,0.71638,0.71638,0.71629,0.71638,135200002.0
2007-03-28 01:05:00,0.7165,0.7165,0.7165,0.7165,18299999.0
2007-03-28 01:06:00,0.7166,0.7166,0.7166,0.7166,18299999.0
2007-03-28 01:08:00,0.71647,0.71647,0.71647,0.71647,18299999.0
2007-03-28 01:09:00,0.71643,0.71643,0.71629,0.71629,23200000.0
2007-03-28 01:10:00,0.7163,0.71643,0.71629,0.71639,120700000.0
2007-03-28 01:11:00,0.71645,0.71645,0.71637,0.7164,283199998.0
2007-03-28 01:12:00,0.71642,0.71659,0.71642,0.71648,92500001.0
2007-03-28 01:13:00,0.71658,0.71658,0.71648,0.71648,32000000.0
2007-03-28 01:14:00,0.71641,0.71658,0.71634,0.71634,129199998.0
2007-03-28 01:15:00,0.71624,0.71652,0.71624,0.71652,54899998.0
2007-03-28 01:16:00,0.71648,0.7165,0.71641,0.71642,31900001.0
2007-03-28 01:17:00,0.7165,0.71665,0.7165,0.71663,82000000.0
2007-03-28 01:18:00,0.71656,0.71656,0.71631,0.71646,67300000.0
2007-03-28 01:19:00,0.71642,0.71646,0.71642,0.71646,27899999.0
2007-03-28 01:20:00,0.71649,0.71655,0.7163,0.7163,51500000.0
2007-03-28 01:21:00,0.71624,0.71644,0.71624,0.71637,83299999.0
2007-03-28 01:22:00,0.71637,0.71638,0.7163,0.7163,69700001.0
2007-03-28 01:23:00,0.71637,0.71647,0.71637,0.71647,115400000.0
2007-03-28 01:25:00,0.71643,0.71656,0.71633,0.71633,67000000.0
2007-03-28 01:26:00,0.71632,0.71638,0.71627,0.71638,70900000.0
2007-03-28 01:27:00,0.71654,0.71663,0.71645,0.71645,140399999.0
2007-03-28 01:28:00,0.71645,0.71665,0.7164,0.71645,115900001.0
2007-03-28 01:30:00,0.71647,0.71655,0.71643,0.71645,45200000.0
2007-03-28 01:31:00,0.71653,0.71654,0.71641,0.71651,151000002.0
2007-03-28 01:32:00,0.71644,0.71644,0.71616,0.71616,42600000.0
2007-03-28 01:33:00,0.7163,0.71644,0.71628,0.71644,151900000.0
2007-03-28 01:34:00,0.71643,0.71663,0.71643,0.71663,156700001.0
2007-03-28 01:35:00,0.71662,0.71662,0.71646,0.7165,148300000.0
2007-03-28 01:36:00,0.71646,0.71646,0.71625,0.71625,45500000.0
2007-03-28 01:37:00,0.71624,0.71626,0.71624,0.71626,15200000.0
2007-03-28 01:38:00,0.7164,0.7164,0.71627,0.71627,70099999.0
2007-03-28 01:39:00,0.71625,0.71637,0.71625,0.71637,111200001.0
2007-03-28 01:40:00,0.71631,0.71631,0.71629,0.71629,39100001.0
2007-03-28 01:41:00,0.71626,0.71627,0.71611,0.71611,51100000.0
2007-03-28 01:42:00,0.71608,0.71628,0.71607,0.71628,112800000.0
2007-03-28 01:43:00,0.7165,0.7165,0.7165,0.7165,31900001.0
2007-03-28 01:44:00,0.71635,0.71635,0.71635,0.71635,31900001.0
2007-03-28 01:45:00,0.7164,0.7164,0.7164,0.7164,45900001.0
2007-03-28 01:46:00,0.71634,0.71634,0.71629,0.71633,45900001.0
2007-03-28 01:47:00,0.71632,0.71651,0.71632,0.71637,143200000.0
2007-03-28 01:48:00,0.71625,0.71645,0.71625,0.7163,352199998.0
2007-03-28 01:49:00,0.7163,0.71651,0.7163,0.71634,74400000.0
2007-03-28 01:50:00,0.7164,0.71645,0.7164,0.71645,9500000.0
2007-03-28 01:51:00,0.71647,0.71648,0.71647,0.71648,52299999.0
2007-03-28 01:52:00,0.71655,0.71655,0.71655,0.71655,14000000.0
2007-03-28 01:53:00,0.7166,0.71665,0.7166,0.7166,33500000.0
2007-03-28 01:54:00,0.7166,0.7166,0.71647,0.71647,137499999.0
2007-03-28 01:55:00,0.71647,0.71654,0.71623,0.71623,69599999.0
2007-03-28 01:56:00,0.71631,0.71658,0.71631,0.7165,95400000.0
2007-03-28 01:57:00,0.71653,0.71653,0.71641,0.71645,76900000.0
2007-03-28 01:58:00,0.71645,0.7165,0.7164,0.7165,238399999.0
2007-03-28 01:59:00,0.71653,0.71657,0.7164,0.71655,167800000.0
2007-03-28 02:01:00,0.71644,0.71648,0.71644,0.71648,22000000.0
2007-03-28 02:02:00,0.71643,0.7165,0.71639,0.71649,89200000.0
2007-03-28 02:03:00,0.71643,0.7165,0.71643,0.7165,44200001.0
2007-03-28 02:04:00,0.7167,0.7167,0.7166,0.7166,30200000.0
2007-03-28 02:05:00,0.71657,0.71662,0.71657,0.71662,30200000.0
2007-03-28 02:06:00,0.71657,0.71662,0.71648,0.71662,70099999.0
2007-03-28 02:07:00,0.7168,0.7168,0.7167,0.7167,89999999.0
2007-03-28 02:09:00,0.71661,0.71671,0.71643,0.71659,89999999.0
2007-03-28 02:11:00,0.71634,0.71659,0.71634,0.7164,86300001.0
2007-03-28 02:12:00,0.7168,0.7169,0.7168,0.7168,102599998.0
2007-03-28 02:13:00,0.7169,0.7169,0.7168,0.7168,102599998.0
2007-03-28 02:14:00,0.71667,0.71672,0.7166,0.71662,102599998.0
2007-03-28 02:16:00,0.71665,0.71673,0.71656,0.71673,65700000.0
2007-03-28 02:17:00,0.71679,0.71686,0.71662,0.71675,167700000.0
2007-03-28 02:18:00,0.71664,0.71699,0.71664,0.7169,95600002.0
2007-03-28 02:19:00,0.71696,0.71696,0.71691,0.71695,69699999.0
2007-03-28 02:20:00,0.71705,0.71705,0.717,0.717,107999999.0
2007-03-28 02:21:00,0.71703,0.71716,0.71703,0.71714,97200000.0
2007-03-28 02:22:00,0.71702,0.71704,0.717,0.71702,64099999.0
2007-03-28 02:23:00,0.71712,0.71721,0.717,0.71703,36699999.0
2007-03-28 02:24:00,0.7171,0.7171,0.7171,0.7171,14400000.0
2007-03-28 02:25:00,0.71717,0.71717,0.71701,0.71712,89600000.0
2007-03-28 02:26:00,0.71703,0.71715,0.71694,0.71694,65100000.0
2007-03-28 02:27:00,0.71697,0.71705,0.71697,0.71703,101000001.0
2007-03-28 02:28:00,0.71713,0.71713,0.71704,0.71708,168300001.0
2007-03-28 02:29:00,0.71718,0.71721,0.71709,0.71717,103200000.0
2007-03-28 02:30:00,0.71724,0.7174,0.71724,0.71736,65200000.0
2007-03-28 02:31:00,0.71708,0.7173,0.71708,0.71724,86100000.0
2007-03-28 02:32:00,0.71724,0.71732,0.71721,0.71728,74100000.0
2007-03-28 02:33:00,0.71722,0.71728,0.71711,0.71717,101900000.0
2007-03-28 02:34:00,0.71726,0.71726,0.717,0.717,96599998.0
2007-03-28 02:35:00,0.717,0.71721,0.71694,0.71721,119400001.0
2007-03-28 02:36:00,0.71705,0.71715,0.71703,0.71703,45100000.0
2007-03-28 02:37:00,0.71715,0.71715,0.7171,0.7171,124099996.0
2007-03-28 02:38:00,0.71708,0.71713,0.71705,0.71713,95700001.0
2007-03-28 02:39:00,0.71715,0.71715,0.71703,0.71708,176699999.0
2007-03-28 02:40:00,0.71705,0.71715,0.71705,0.7171,116500001.0
2007-03-28 02:41:00,0.71711,0.71711,0.71693,0.71695,35900000.0
2007-03-28 02:42:00,0.71694,0.71709,0.71693,0.71709,41900000.0
2007-03-28 02:43:00,0.71694,0.71705,0.71684,0.71684,133899998.0
2007-03-28 02:44:00,0.7168,0.71685,0.71675,0.71675,37500000.0
2007-03-28 02:45:00,0.71683,0.71683,0.71676,0.71676,79400000.0
2007-03-28 02:46:00,0.71678,0.71681,0.7167,0.71678,79699999.0
2007-03-28 02:47:00,0.71674,0.71683,0.71668,0.71683,58900001.0
2007-03-28 02:48:00,0.7172,0.7172,0.7171,0.7171,102500000.0
2007-03-28 02:49:00,0.71682,0.71695,0.71674,0.7169,102500000.0
2007-03-28 02:51:00,0.71707,0.71707,0.71695,0.71705,69199999.0
2007-03-28 02:52:00,0.71691,0.71702,0.71688,0.71702,79300000.0
2007-03-28 02:53:00,0.71689,0.71696,0.71684,0.71696,60000000.0
2007-03-28 02:54:00,0.71701,0.71701,0.71683,0.71683,28700000.0
2007-03-28 02:55:00,0.71669,0.71679,0.71654,0.71667,125900000.0
2007-03-28 02:56:00,0.71663,0.71694,0.71656,0.71694,63300000.0
2007-03-28 02:57:00,0.71699,0.71699,0.71663,0.71663,84100000.0
2007-03-28 02:58:00,0.71663,0.71687,0.71652,0.71668,86899999.0
2007-03-28 02:59:00,0.71655,0.71664,0.7165,0.71657,122700000.0
2007-03-28 03:00:00,0.71642,0.71643,0.71614,0.7163,76100001.0
2007-03-28 03:01:00,0.71622,0.71622,0.71604,0.71604,49900001.0
2007-03-28 03:02:00,0.71595,0.71598,0.71574,0.71582,85399999.0
2007-03-28 03:03:00,0.71594,0.71599,0.71592,0.71598,65000001.0
2007-03-28 03:04:00,0.71606,0.71609,0.716,0.716,82700000.0
2007-03-28 03:05:00,0.71602,0.71608,0.71602,0.71608,19000000.0
2007-03-28 03:06:00,0.71609,0.71609,0.71586,0.71599,103500000.0
2007-03-28 03:07:00,0.71595,0.71601,0.71574,0.71575,75800001.0
2007-03-28 03:08:00,0.71595,0.71596,0.71556,0.7157,71700000.0
2007-03-28 03:09:00,0.71595,0.71597,0.7158,0.71597,61400001.0
2007-03-28 03:10:00,0.71602,0.71602,0.71578,0.71596,140900000.0
2007-03-28 03:11:00,0.71596,0.71613,0.71596,0.71613,95499998.0
2007-03-28 03:12:00,0.71604,0.71615,0.71597,0.71615,106499999.0
2007-03-28 03:13:00,0.7161,0.7161,0.71594,0.71605,67100000.0
2007-03-28 03:14:00,0.71601,0.71601,0.71572,0.71595,48200000.0
2007-03-28 03:15:00,0.71595,0.71595,0.71568,0.7157,94999999.0
2007-03-28 03:16:00,0.71579,0.71588,0.71561,0.71566,121400000.0
2007-03-28 03:17:00,0.71526,0.71535,0.71514,0.71529,101100000.0
2007-03-28 03:18:00,0.71531,0.71555,0.71531,0.71547,82499999.0
2007-03-28 03:19:00,0.71549,0.71563,0.71535,0.71541,126999998.0
2007-03-28 03:20:00,0.71547,0.71556,0.71538,0.71543,88699999.0
2007-03-28 03:21:00,0.71543,0.7156,0.71538,0.7156,68300001.0
2007-03-28 03:22:00,0.71553,0.71553,0.71541,0.71548,79000000.0
2007-03-28 03:23:00,0.71542,0.7156,0.71542,0.7156,44700000.0
2007-03-28 03:24:00,0.71555,0.71557,0.71545,0.71557,70499999.0
2007-03-28 03:25:00,0.71559,0.71563,0.71537,0.71537,65400000.0
2007-03-28 03:26:00,0.71538,0.71555,0.71538,0.71547,21500000.0
2007-03-28 03:27:00,0.71553,0.71571,0.7155,0.71553,67100000.0
2007-03-28 03:28:00,0.71553,0.71557,0.71541,0.71551,96399999.0
2007-03-28 03:29:00,0.71564,0.71564,0.7155,0.71552,66900000.0
2007-03-28 03:30:00,0.71549,0.71549,0.71529,0.71533,60700000.0
2007-03-28 03:31:00,0.71505,0.71522,0.71504,0.71522,57599999.0
2007-03-28 03:32:00,0.71515,0.71523,0.71509,0.71516,161000001.0
2007-03-28 03:33:00,0.71501,0.7151,0.71486,0.7151,85100000.0
2007-03-28 03:34:00,0.71506,0.71506,0.71485,0.71488,105900000.0
2007-03-28 03:35:00,0.71499,0.71504,0.71487,0.7149,149200000.0
2007-03-28 03:36:00,0.71487,0.71487,0.71453,0.71471,170199998.0
2007-03-28 03:37:00,0.71464,0.71475,0.71451,0.7146,86200000.0
2007-03-28 03:38:00,0.7146,0.71499,0.7146,0.71493,82300000.0
2007-03-28 03:39:00,0.71493,0.71494,0.71483,0.71494,124099998.0
2007-03-28 03:40:00,0.71491,0.71496,0.71476,0.71492,131799998.0
2007-03-28 03:41:00,0.71495,0.71496,0.71477,0.71477,97099998.0
2007-03-28 03:42:00,0.71502,0.71523,0.71502,0.71523,35000000.0
2007-03-28 03:43:00,0.71524,0.71537,0.71516,0.71516,77200000.0
2007-03-28 03:44:00,0.71512,0.71512,0.71495,0.71495,37300000.0
2007-03-28 03:45:00,0.71507,0.71531,0.71503,0.71531,101400000.0
2007-03-28 03:46:00,0.7152,0.7152,0.71503,0.71508,70400001.0
2007-03-28 03:47:00,0.71501,0.71522,0.71501,0.71516,79800000.0
2007-03-28 03:48:00,0.7152,0.7152,0.71495,0.71512,122399999.0
2007-03-28 03:49:00,0.7151,0.71515,0.71505,0.71508,47899999.0
2007-03-28 03:50:00,0.71508,0.71508,0.71471,0.71485,114800003.0
2007-03-28 03:51:00,0.71481,0.71481,0.71458,0.71463,119599999.0
2007-03-28 03:52:00,0.71459,0.71468,0.71446,0.71468,52000001.0
2007-03-28 03:53:00,0.7147,0.7147,0.71447,0.71465,116500000.0
2007-03-28 03:54:00,0.71467,0.71467,0.71431,0.71443,101600000.0
2007-03-28 03:55:00,0.71442,0.71442,0.7141,0.71424,84500002.0
2007-03-28 03:56:00,0.7143,0.71436,0.71389,0.71392,92000001.0
2007-03-28 03:57:00,0.71395,0.71397,0.71389,0.7139,99600000.0
2007-03-28 03:58:00,0.714,0.71405,0.714,0.71405,30099999.0
2007-03-28 03:59:00,0.71389,0.71389,0.71355,0.71375,69400001.0
2007-03-28 04:00:00,0.71371,0.71388,0.71352,0.71388,94000000.0
2007-03-28 04:01:00,0.71394,0.71416,0.71389,0.71403,93399999.0
2007-03-28 04:02:00,0.71422,0.71454,0.71422,0.71454,23900000.0
2007-03-28 04:03:00,0.71462,0.71462,0.71445,0.7146,100900000.0
2007-03-28 04:04:00,0.71458,0.71472,0.71458,0.71467,54900000.0
2007-03-28 04:05:00,0.7148,0.7149,0.71478,0.71478,58200000.0
2007-03-28 04:06:00,0.71471,0.71471,0.71415,0.71423,127300002.0
2007-03-28 04:07:00,0.7143,0.7143,0.71402,0.7142,80000000.0
2007-03-28 04:08:00,0.71419,0.71419,0.71398,0.71407,122200001.0
2007-03-28 04:09:00,0.71403,0.71415,0.71401,0.71415,147000001.0
2007-03-28 04:10:00,0.71422,0.71425,0.71409,0.71418,85700000.0
2007-03-28 04:11:00,0.71427,0.71443,0.71424,0.71436,141699999.0
2007-03-28 04:12:00,0.71438,0.71438,0.71407,0.71407,74799999.0
2007-03-28 04:13:00,0.71412,0.71426,0.71406,0.71424,145900000.0
2007-03-28 04:14:00,0.71428,0.71436,0.71426,0.71436,112600000.0
2007-03-28 04:15:00,0.7144,0.71459,0.71435,0.71459,55900000.0
2007-03-28 04:16:00,0.71459,0.71472,0.71459,0.71472,49000000.0
2007-03-28 04:17:00,0.71489,0.71489,0.7148,0.71483,52800000.0
2007-03-28 04:18:00,0.71487,0.71499,0.71474,0.7149,94199998.0
2007-03-28 04:19:00,0.71485,0.71499,0.71479,0.71479,102500002.0
2007-03-28 04:20:00,0.71469,0.71484,0.71469,0.71484,70900000.0
2007-03-28 04:21:00,0.71488,0.71488,0.7146,0.7146,35400000.0
2007-03-28 04:22:00,0.71446,0.71488,0.71446,0.71488,82300000.0
2007-03-28 04:23:00,0.71481,0.7149,0.71473,0.71473,158399999.0
2007-03-28 04:24:00,0.71477,0.71489,0.71468,0.71473,50999999.0
2007-03-28 04:25:00,0.71486,0.71488,0.71473,0.71488,63700000.0
2007-03-28 04:26:00,0.71493,0.71493,0.71485,0.71493,83299999.0
2007-03-28 04:28:00,0.71496,0.71496,0.71475,0.7148,121900000.0
2007-03-28 04:29:00,0.71484,0.71488,0.71477,0.71487,84399999.0
2007-03-28 04:30:00,0.71492,0.715,0.71467,0.71492,94400000.0
2007-03-28 04:31:00,0.715,0.71511,0.715,0.71511,40200000.0
2007-03-28 04:32:00,0.71519,0.71536,0.71514,0.71522,93600000.0
2007-03-28 04:33:00,0.71523,0.71523,0.7151,0.71518,99899998.0
2007-03-28 04:34:00,0.71508,0.71521,0.71502,0.71517,133099997.0
2007-03-28 04:35:00,0.71519,0.71528,0.71504,0.71515,83400001.0
2007-03-28 04:36:00,0.71509,0.71542,0.71509,0.71536,67100002.0
2007-03-28 04:37:00,0.71537,0.71544,0.71531,0.71531,121099998.0
2007-03-28 04:38:00,0.7151,0.71519,0.71494,0.71519,88600001.0
2007-03-28 04:39:00,0.71505,0.71529,0.71503,0.71505,52500001.0
2007-03-28 04:40:00,0.71512,0.71512,0.71505,0.71509,124200000.0
2007-03-28 04:41:00,0.71508,0.71511,0.71499,0.71511,93599998.0
2007-03-28 04:42:00,0.71523,0.71528,0.71508,0.71523,132000002.0
2007-03-28 04:43:00,0.71518,0.71535,0.71515,0.71535,79700000.0
2007-03-28 04:44:00,0.71539,0.71548,0.71524,0.71548,108099998.0
2007-03-28 04:45:00,0.71546,0.71549,0.71538,0.7154,59599998.0
2007-03-28 04:46:00,0.71528,0.71528,0.71509,0.71513,60499999.0
2007-03-28 04:47:00,0.71521,0.71529,0.71512,0.71512,98200000.0
2007-03-28 04:48:00,0.7152,0.71527,0.71513,0.71513,105300000.0
2007-03-28 04:49:00,0.7152,0.71528,0.7152,0.71522,57599999.0
2007-03-28 04:50:00,0.71516,0.71525,0.71507,0.71525,43699999.0
2007-03-28 04:52:00,0.71517,0.71517,0.71492,0.71494,85800001.0
2007-03-28 04:53:00,0.71495,0.71495,0.7149,0.71495,83199999.0
2007-03-28 04:54:00,0.71481,0.71501,0.71481,0.71501,54299999.0
2007-03-28 04:55:00,0.71496,0.71498,0.71486,0.71486,17500000.0
2007-03-28 04:56:00,0.71488,0.71506,0.71488,0.71506,63700000.0
2007-03-28 04:57:00,0.71513,0.71514,0.71501,0.71514,62100000.0
2007-03-28 04:58:00,0.71519,0.71538,0.71519,0.71525,69000000.0
2007-03-28 04:59:00,0.71522,0.71538,0.71506,0.71506,110800001.0
2007-03-28 05:00:00,0.7156,0.7156,0.7154,0.7155,108600000.0
2007-03-28 05:01:00,0.71517,0.71536,0.71517,0.71532,108600000.0
2007-03-28 05:02:00,0.7154,0.71544,0.71524,0.71524,64600000.0
2007-03-28 05:03:00,0.71523,0.71541,0.7151,0.71541,200399997.0
2007-03-28 05:04:00,0.71545,0.71546,0.71519,0.71519,149999998.0
2007-03-28 05:05:00,0.71527,0.71537,0.71525,0.71537,72699998.0
2007-03-28 05:06:00,0.71537,0.71539,0.71521,0.71529,108399999.0
2007-03-28 05:07:00,0.71519,0.71543,0.71511,0.71543,140600000.0
2007-03-28 05:08:00,0.71525,0.71538,0.71522,0.7153,226599998.0
2007-03-28 05:09:00,0.71541,0.71553,0.71518,0.71553,192399999.0
2007-03-28 05:10:00,0.7154,0.71556,0.71538,0.71539,140699999.0
2007-03-28 05:11:00,0.71525,0.7154,0.71515,0.71525,105800000.0
2007-03-28 05:12:00,0.71537,0.71549,0.71537,0.71549,69799998.0
2007-03-28 05:13:00,0.71537,0.71541,0.71515,0.71525,177799999.0
2007-03-28 05:14:00,0.71521,0.7154,0.7152,0.7154,122099998.0
2007-03-28 05:15:00,0.7154,0.71543,0.71518,0.71534,203299999.0
2007-03-28 05:16:00,0.71525,0.71543,0.71513,0.71543,205699998.0
2007-03-28 05:17:00,0.7154,0.7154,0.71521,0.71537,128100000.0
2007-03-28 05:18:00,0.71514,0.71522,0.71505,0.71522,120900000.0
2007-03-28 05:19:00,0.71515,0.7153,0.7151,0.7153,170399999.0
2007-03-28 05:20:00,0.71517,0.7152,0.71502,0.71513,81400000.0
2007-03-28 05:21:00,0.71502,0.71502,0.71457,0.71492,141000001.0
2007-03-28 05:22:00,0.71484,0.71497,0.71463,0.7149,163200000.0
2007-03-28 05:23:00,0.71498,0.71501,0.71474,0.71474,140300000.0
2007-03-28 05:24:00,0.71467,0.71486,0.71458,0.71459,167700001.0
2007-03-28 05:25:00,0.71448,0.71465,0.71448,0.71455,93200001.0
2007-03-28 05:26:00,0.71454,0.7148,0.71454,0.71468,163600000.0
2007-03-28 05:27:00,0.71458,0.7147,0.71453,0.7147,194300002.0
2007-03-28 05:28:00,0.71461,0.71463,0.71448,0.71448,160800000.0
2007-03-28 05:29:00,0.71445,0.71447,0.7144,0.71445,139900001.0
2007-03-28 05:30:00,0.71438,0.71459,0.71436,0.71459,129500000.0
2007-03-28 05:31:00,0.71461,0.71466,0.71449,0.71454,139300000.0
2007-03-28 05:32:00,0.71455,0.71455,0.71445,0.71455,68300000.0
2007-03-28 05:33:00,0.71458,0.71466,0.71455,0.71455,76499999.0
2007-03-28 05:34:00,0.7146,0.71465,0.71452,0.71463,194600000.0
2007-03-28 05:36:00,0.7146,0.7146,0.71439,0.71448,135399999.0
2007-03-28 05:37:00,0.71457,0.71463,0.7143,0.71452,134100002.0
2007-03-28 05:38:00,0.71449,0.71449,0.71418,0.71418,92400000.0
2007-03-28 05:39:00,0.71403,0.71419,0.71397,0.71415,108499999.0
2007-03-28 05:40:00,0.71415,0.71415,0.71405,0.71415,103200000.0
2007-03-28 05:41:00,0.71406,0.71406,0.71399,0.71399,23900000.0
2007-03-28 05:42:00,0.71389,0.7141,0.71389,0.7141,71500000.0
2007-03-28 05:45:00,0.71398,0.71413,0.71398,0.71405,45100000.0
2007-03-28 05:46:00,0.71399,0.71425,0.71399,0.71425,51100000.0
2007-03-28 05:47:00,0.71421,0.71431,0.71411,0.71427,124400002.0
2007-03-28 05:48:00,0.71424,0.71429,0.71416,0.71416,77700000.0
2007-03-28 05:49:00,0.71399,0.71415,0.71399,0.71408,63000001.0
2007-03-28 05:50:00,0.71402,0.71423,0.71402,0.7142,78900000.0
2007-03-28 05:51:00,0.71416,0.71425,0.71411,0.7142,106800000.0
2007-03-28 05:52:00,0.71415,0.71419,0.71406,0.71409,124700002.0
2007-03-28 05:53:00,0.71402,0.71422,0.71402,0.71422,83999999.0
2007-03-28 05:54:00,0.71416,0.71416,0.7139,0.71397,113499999.0
2007-03-28 05:55:00,0.71404,0.71404,0.71392,0.71404,85599999.0
2007-03-28 05:56:00,0.71404,0.71418,0.71393,0.71408,105500000.0
2007-03-28 05:57:00,0.71394,0.71408,0.71394,0.71402,44000000.0
2007-03-28 05:58:00,0.71408,0.71411,0.71391,0.71406,61499998.0
2007-03-28 05:59:00,0.71397,0.71408,0.71397,0.71407,98899999.0
2007-03-28 06:00:00,0.71409,0.71417,0.71401,0.71408,124200002.0
2007-03-28 06:01:00,0.71394,0.71414,0.71394,0.71408,107900001.0
2007-03-28 06:02:00,0.7141,0.71415,0.71402,0.71415,206400001.0
2007-03-28 06:03:00,0.71408,0.71416,0.71403,0.71403,71900000.0
2007-03-28 06:04:00,0.71401,0.71413,0.714,0.71403,79800000.0
2007-03-28 06:06:00,0.71412,0.71425,0.7141,0.71425,99200000.0
2007-03-28 06:07:00,0.71412,0.71418,0.71406,0.71411,141800001.0
2007-03-28 06:08:00,0.71415,0.71415,0.71407,0.7141,165300000.0
2007-03-28 06:09:00,0.71408,0.71408,0.71397,0.71402,38400000.0
2007-03-28 06:10:00,0.71398,0.71398,0.71378,0.71378,49500000.0
2007-03-28 06:12:00,0.71371,0.71391,0.71371,0.71391,99600000.0
2007-03-28 06:13:00,0.71387,0.71387,0.71373,0.71387,119700002.0
2007-03-28 06:14:00,0.71383,0.71384,0.71365,0.71384,147300001.0
2007-03-28 06:15:00,0.71383,0.71383,0.71364,0.71366,83800000.0
2007-03-28 06:16:00,0.71367,0.71386,0.71367,0.71386,63400002.0
2007-03-28 06:17:00,0.71378,0.71384,0.71369,0.71372,69200000.0
2007-03-28 06:18:00,0.71378,0.71387,0.71373,0.7138,154500000.0
2007-03-28 06:19:00,0.71378,0.71394,0.7137,0.71393,207499996.0
2007-03-28 06:20:00,0.71383,0.71395,0.71378,0.71388,135099999.0
2007-03-28 06:21:00,0.71396,0.71396,0.71375,0.7138,70400000.0
2007-03-28 06:22:00,0.71383,0.71398,0.71383,0.71398,145399999.0
2007-03-28 06:23:00,0.71391,0.71399,0.71385,0.7139,121400000.0
2007-03-28 06:24:00,0.71381,0.71392,0.71374,0.71374,145099998.0
2007-03-28 06:25:00,0.71366,0.71398,0.71366,0.71398,128599999.0
2007-03-28 06:26:00,0.71401,0.71402,0.7138,0.71388,83600000.0
2007-03-28 06:27:00,0.71369,0.71369,0.71336,0.7134,72400000.0
2007-03-28 06:28:00,0.71361,0.71365,0.71337,0.71353,123200000.0
2007-03-28 06:29:00,0.71347,0.7136,0.71337,0.7135,250599997.0
2007-03-28 06:30:00,0.71345,0.71362,0.7134,0.71362,150999999.0
2007-03-28 06:31:00,0.71361,0.71379,0.71348,0.71379,79700001.0
2007-03-28 06:32:00,0.71367,0.71367,0.71346,0.71346,101200003.0
2007-03-28 06:33:00,0.71356,0.71367,0.71346,0.71367,150399998.0
2007-03-28 06:34:00,0.7137,0.7137,0.71351,0.71353,114800000.0
2007-03-28 06:35:00,0.71357,0.71362,0.7134,0.71353,73300000.0
2007-03-28 06:36:00,0.71336,0.71336,0.71298,0.71307,189400000.0
2007-03-28 06:37:00,0.71283,0.71312,0.71283,0.71311,154299999.0
2007-03-28 06:38:00,0.71339,0.71342,0.71306,0.71308,102899998.0
2007-03-28 06:39:00,0.71302,0.71302,0.71282,0.71293,150299998.0
2007-03-28 06:40:00,0.71288,0.71312,0.71288,0.71312,117100000.0
2007-03-28 06:41:00,0.71307,0.71359,0.71302,0.71359,181999999.0
2007-03-28 06:42:00,0.71346,0.71356,0.7132,0.7132,177800000.0
2007-03-28 06:43:00,0.71315,0.71336,0.71315,0.71335,167999999.0
2007-03-28 06:44:00,0.7134,0.71346,0.71333,0.71346,210699996.0
2007-03-28 06:45:00,0.71353,0.71353,0.71334,0.71338,104800001.0
2007-03-28 06:46:00,0.71344,0.71354,0.71333,0.71345,74899999.0
2007-03-28 06:47:00,0.7133,0.7134,0.7133,0.7134,93400001.0
2007-03-28 06:48:00,0.71338,0.71341,0.71318,0.71318,53100000.0
2007-03-28 06:49:00,0.71333,0.71347,0.71329,0.71341,169099999.0
2007-03-28 06:50:00,0.71352,0.71366,0.71351,0.7136,152499999.0
2007-03-28 06:51:00,0.71357,0.71378,0.71351,0.71369,211699998.0
2007-03-28 06:52:00,0.71373,0.71373,0.71352,0.71362,93100001.0
2007-03-28 06:54:00,0.71359,0.71383,0.71359,0.71373,196200001.0
2007-03-28 06:55:00,0.7139,0.71426,0.7139,0.71419,72500001.0
2007-03-28 06:56:00,0.71432,0.71445,0.71413,0.71431,127000000.0
2007-03-28 06:57:00,0.71438,0.71449,0.71432,0.7144,117399999.0
2007-03-28 06:58:00,0.71435,0.71435,0.71393,0.71407,215500001.0
2007-03-28 06:59:00,0.71402,0.71402,0.71382,0.71382,263900000.0
2007-03-28 07:00:00,0.71381,0.7139,0.71374,0.71374,158100000.0
2007-03-28 07:01:00,0.71362,0.71374,0.71354,0.71354,325399996.0
2007-03-28 07:02:00,0.71357,0.71366,0.7135,0.71351,120100001.0
2007-03-28 07:03:00,0.71362,0.71368,0.71357,0.71359,74499999.0
2007-03-28 07:04:00,0.71358,0.71358,0.71336,0.71344,169200001.0
2007-03-28 07:05:00,0.7134,0.7134,0.71303,0.71317,163299998.0
2007-03-28 07:06:00,0.7132,0.7132,0.71304,0.7131,320099995.0
2007-03-28 07:07:00,0.71315,0.71328,0.71302,0.71328,67900001.0
2007-03-28 07:08:00,0.71349,0.71354,0.71332,0.71332,60500000.0
2007-03-28 07:09:00,0.71329,0.71345,0.71319,0.71345,157600000.0
2007-03-28 07:10:00,0.71341,0.71341,0.71309,0.71332,95100000.0
2007-03-28 07:11:00,0.71324,0.71334,0.71302,0.71332,198599999.0
2007-03-28 07:12:00,0.71335,0.71337,0.7132,0.71331,80300000.0
2007-03-28 07:13:00,0.71331,0.71364,0.71331,0.71342,106500001.0
2007-03-28 07:14:00,0.71355,0.71366,0.71345,0.71358,86600000.0
2007-03-28 07:15:00,0.71352,0.71355,0.7134,0.71348,102599998.0
2007-03-28 07:16:00,0.71342,0.7135,0.7134,0.71345,173100000.0
2007-03-28 07:17:00,0.71343,0.71357,0.71339,0.71357,105399997.0
2007-03-28 07:18:00,0.71365,0.71365,0.71323,0.71323,181699996.0
2007-03-28 07:19:00,0.71332,0.71341,0.71323,0.7133,168399998.0
2007-03-28 07:20:00,0.71329,0.71329,0.71318,0.71327,96199997.0
2007-03-28 07:21:00,0.71322,0.71331,0.71313,0.71329,189100000.0
2007-03-28 07:22:00,0.71323,0.71335,0.71311,0.71322,263000002.0
2007-03-28 07:23:00,0.71328,0.71347,0.71326,0.71335,235000002.0
2007-03-28 07:24:00,0.71333,0.71337,0.71327,0.71335,51100000.0
2007-03-28 07:25:00,0.71343,0.71343,0.7133,0.71335,177599998.0
2007-03-28 07:26:00,0.71337,0.71347,0.71337,0.7134,228199998.0
2007-03-28 07:27:00,0.7135,0.71361,0.71345,0.71353,144299998.0
2007-03-28 07:28:00,0.71362,0.71362,0.71329,0.71358,278000000.0
2007-03-28 07:29:00,0.71349,0.71351,0.71329,0.7134,268499999.0
2007-03-28 07:30:00,0.71335,0.71342,0.71327,0.71334,171700000.0
2007-03-28 07:31:00,0.71313,0.71341,0.71313,0.71341,101899999.0
2007-03-28 07:32:00,0.71339,0.71341,0.71333,0.71338,72500000.0
2007-03-28 07:33:00,0.71339,0.71341,0.71328,0.71328,37500000.0
2007-03-28 07:34:00,0.71332,0.71335,0.71316,0.71335,162399999.0
2007-03-28 07:35:00,0.71331,0.71337,0.71331,0.71335,59000000.0
2007-03-28 07:36:00,0.71338,0.71341,0.71334,0.71334,117900000.0
2007-03-28 07:37:00,0.71335,0.71341,0.71325,0.71325,143700000.0
2007-03-28 07:38:00,0.71353,0.71354,0.71345,0.71345,73200000.0
2007-03-28 07:39:00,0.71351,0.71359,0.71346,0.71349,86500000.0
2007-03-28 07:40:00,0.71358,0.71358,0.7134,0.7135,43900000.0
2007-03-28 07:41:00,0.7135,0.71361,0.71345,0.71356,108600001.0
2007-03-28 07:42:00,0.7135,0.71363,0.71343,0.71343,241099997.0
2007-03-28 07:43:00,0.71346,0.71362,0.71339,0.71347,416100000.0
2007-03-28 07:44:00,0.7134,0.71346,0.71316,0.71316,106800001.0
2007-03-28 07:45:00,0.713,0.71314,0.71288,0.71288,77800000.0
2007-03-28 07:46:00,0.71292,0.71311,0.71288,0.71311,189700001.0
2007-03-28 07:47:00,0.71308,0.71308,0.71288,0.71308,79600001.0
2007-03-28 07:48:00,0.71315,0.71326,0.71313,0.71313,95700001.0
2007-03-28 07:49:00,0.71316,0.7134,0.71316,0.71336,283199998.0
2007-03-28 07:50:00,0.7134,0.7134,0.71319,0.71328,120599999.0
2007-03-28 07:51:00,0.71329,0.71331,0.71313,0.71313,82100000.0
2007-03-28 07:52:00,0.71314,0.71315,0.71302,0.7131,76299999.0
2007-03-28 07:53:00,0.71307,0.71317,0.71298,0.71298,435799999.0
2007-03-28 07:54:00,0.7129,0.71296,0.71263,0.71265,193000001.0
2007-03-28 07:55:00,0.71288,0.71307,0.7128,0.71305,140800001.0
2007-03-28 07:56:00,0.71301,0.71301,0.71288,0.7129,133799999.0
2007-03-28 07:57:00,0.71279,0.71294,0.71279,0.71279,117899999.0
2007-03-28 07:58:00,0.71291,0.71291,0.71272,0.71277,72899999.0
2007-03-28 07:59:00,0.71259,0.71266,0.71239,0.71239,175699999.0
2007-03-28 08:00:00,0.71242,0.71271,0.71242,0.71267,82699999.0
2007-03-28 08:01:00,0.71264,0.71305,0.71258,0.71289,270500002.0
2007-03-28 08:02:00,0.71267,0.71275,0.71249,0.71259,195800000.0
2007-03-28 08:03:00,0.71253,0.71257,0.71229,0.71234,231600001.0
2007-03-28 08:04:00,0.71232,0.71232,0.71205,0.7122,214499999.0
2007-03-28 08:05:00,0.71225,0.71231,0.71196,0.71218,259300001.0
2007-03-28 08:06:00,0.71225,0.71228,0.71207,0.71218,195700001.0
2007-03-28 08:07:00,0.71237,0.71242,0.71225,0.71237,66200001.0
2007-03-28 08:08:00,0.71238,0.71245,0.7123,0.7123,258199998.0
2007-03-28 08:09:00,0.71239,0.71245,0.71229,0.71238,150299999.0
2007-03-28 08:10:00,0.71231,0.71259,0.71231,0.71253,78100000.0
2007-03-28 08:11:00,0.71228,0.71228,0.71204,0.71204,122800000.0
2007-03-28 08:12:00,0.71202,0.71221,0.71202,0.71221,73300001.0
2007-03-28 08:13:00,0.71215,0.71219,0.71185,0.71212,105899998.0
2007-03-28 08:14:00,0.71217,0.71223,0.71217,0.71223,120800001.0
2007-03-28 08:15:00,0.71227,0.71246,0.71227,0.71232,99599999.0
2007-03-28 08:16:00,0.71246,0.71249,0.71241,0.71249,102300000.0
2007-03-28 08:17:00,0.71247,0.71271,0.71247,0.71269,111199998.0
2007-03-28 08:18:00,0.7126,0.71277,0.71254,0.71277,106599998.0
2007-03-28 08:19:00,0.71272,0.71272,0.71258,0.71259,18600000.0
2007-03-28 08:20:00,0.71246,0.71246,0.71218,0.71218,230900001.0
2007-03-28 08:21:00,0.71226,0.71253,0.71226,0.71247,136300001.0
2007-03-28 08:22:00,0.71253,0.71277,0.71253,0.71268,134399998.0
2007-03-28 08:23:00,0.71277,0.71285,0.71263,0.71283,195799999.0
2007-03-28 08:24:00,0.71278,0.71308,0.71278,0.71302,143400000.0
2007-03-28 08:25:00,0.71307,0.7133,0.71307,0.71325,250799997.0
2007-03-28 08:26:00,0.71312,0.71322,0.71308,0.71316,53400001.0
2007-03-28 08:27:00,0.71286,0.71304,0.71282,0.71282,86100000.0
2007-03-28 08:28:00,0.71272,0.71295,0.71265,0.71295,76600000.0
2007-03-28 08:29:00,0.71308,0.7131,0.71305,0.7131,55200000.0
2007-03-28 08:30:00,0.713,0.71303,0.7129,0.7129,112899998.0
2007-03-28 08:31:00,0.71285,0.71295,0.71283,0.7129,204900001.0
2007-03-28 08:32:00,0.71288,0.71288,0.71259,0.71259,104000000.0
2007-03-28 08:33:00,0.71251,0.71256,0.71228,0.71234,96400000.0
2007-03-28 08:34:00,0.71235,0.71241,0.71227,0.71227,63500001.0
2007-03-28 08:35:00,0.71229,0.71238,0.71216,0.71217,140900002.0
2007-03-28 08:36:00,0.71213,0.71226,0.71199,0.71199,52800000.0
2007-03-28 08:37:00,0.71168,0.71168,0.71135,0.71157,110800000.0
2007-03-28 08:38:00,0.71157,0.71165,0.71146,0.71151,217199998.0
2007-03-28 08:39:00,0.71145,0.71217,0.71145,0.71172,202299997.0
2007-03-28 08:40:00,0.71171,0.71195,0.71164,0.71187,230100001.0
2007-03-28 08:41:00,0.71199,0.71205,0.71188,0.71198,193099999.0
2007-03-28 08:42:00,0.712,0.71206,0.71195,0.71206,93999999.0
2007-03-28 08:43:00,0.71208,0.7122,0.71202,0.71202,69900000.0
2007-03-28 08:44:00,0.71186,0.71208,0.71186,0.71199,141900000.0
2007-03-28 08:45:00,0.71188,0.71188,0.71167,0.71187,84500001.0
2007-03-28 08:46:00,0.71198,0.712,0.71179,0.71183,93399998.0
2007-03-28 08:47:00,0.71166,0.71166,0.71125,0.71125,48700000.0
2007-03-28 08:48:00,0.71113,0.71134,0.71109,0.71134,93199999.0
2007-03-28 08:49:00,0.71144,0.71157,0.71135,0.71142,139899999.0
2007-03-28 08:50:00,0.71137,0.71137,0.71117,0.71117,97399999.0
2007-03-28 08:51:00,0.71131,0.71143,0.71118,0.71143,139300000.0
2007-03-28 08:52:00,0.71135,0.71159,0.71128,0.71147,266900000.0
2007-03-28 08:53:00,0.7114,0.71177,0.7114,0.71167,162899998.0
2007-03-28 08:54:00,0.71169,0.71192,0.71166,0.71192,89699997.0
2007-03-28 08:55:00,0.7119,0.71209,0.7119,0.71193,171699999.0
2007-03-28 08:56:00,0.7119,0.71211,0.71189,0.71211,256799997.0
2007-03-28 08:57:00,0.71209,0.71212,0.71198,0.71212,130100000.0
2007-03-28 08:58:00,0.7122,0.7122,0.71202,0.71212,123300000.0
2007-03-28 08:59:00,0.71214,0.71228,0.71213,0.71222,152599998.0
2007-03-28 09:00:00,0.71232,0.71274,0.71232,0.71248,207399999.0
2007-03-28 09:01:00,0.7122,0.71232,0.71215,0.71223,206600000.0
2007-03-28 09:02:00,0.71212,0.71222,0.71186,0.71195,142099998.0
2007-03-28 09:03:00,0.71186,0.71195,0.71163,0.7118,197099998.0
2007-03-28 09:04:00,0.71175,0.71205,0.71175,0.71205,195300000.0
2007-03-28 09:05:00,0.71208,0.7121,0.71194,0.7121,114900000.0
2007-03-28 09:06:00,0.7121,0.71219,0.71207,0.7121,100600001.0
2007-03-28 09:07:00,0.71209,0.71212,0.712,0.7121,129799999.0
2007-03-28 09:08:00,0.712,0.71205,0.71192,0.71205,84800000.0
2007-03-28 09:09:00,0.71191,0.71198,0.7118,0.71195,135400000.0
2007-03-28 09:10:00,0.71206,0.71208,0.71193,0.71193,122300002.0
2007-03-28 09:11:00,0.71203,0.71203,0.71187,0.71195,214799999.0
2007-03-28 09:12:00,0.71192,0.71236,0.71192,0.71226,279100001.0
2007-03-28 09:13:00,0.71225,0.71225,0.7121,0.71218,150699999.0
2007-03-28 09:14:00,0.71215,0.71226,0.71207,0.7121,562799998.0
2007-03-28 09:15:00,0.71213,0.71218,0.712,0.71215,311299997.0
2007-03-28 09:16:00,0.7121,0.7121,0.71161,0.71165,671399996.0
2007-03-28 09:17:00,0.71154,0.71154,0.71121,0.71147,119100000.0
2007-03-28 09:18:00,0.71138,0.71147,0.71103,0.71133,285399999.0
2007-03-28 09:19:00,0.71143,0.7115,0.71138,0.71146,119399999.0
2007-03-28 09:20:00,0.71158,0.71169,0.71155,0.71155,249200000.0
2007-03-28 09:21:00,0.71161,0.71161,0.71117,0.71127,226399997.0
2007-03-28 09:22:00,0.71135,0.7115,0.71135,0.71145,97899999.0
2007-03-28 09:23:00,0.71156,0.71216,0.71156,0.71197,215100000.0
2007-03-28 09:24:00,0.71208,0.71208,0.71166,0.71188,161300000.0
2007-03-28 09:25:00,0.71163,0.71181,0.71163,0.71181,112999999.0
2007-03-28 09:26:00,0.71172,0.71192,0.71169,0.71192,224399999.0
2007-03-28 09:27:00,0.71186,0.71196,0.71183,0.71196,69900000.0
2007-03-28 09:28:00,0.71194,0.71205,0.71185,0.71191,309200001.0
2007-03-28 09:29:00,0.71177,0.71189,0.71173,0.71187,115599997.0
2007-03-28 09:30:00,0.71168,0.71219,0.71168,0.7119,217599998.0
2007-03-28 09:31:00,0.71185,0.71205,0.71185,0.71193,207999997.0
2007-03-28 09:32:00,0.71192,0.71192,0.71161,0.71168,247099999.0
2007-03-28 09:33:00,0.71171,0.71171,0.71147,0.71154,226600002.0
2007-03-28 09:34:00,0.71139,0.71167,0.71139,0.71159,159900003.0
2007-03-28 09:35:00,0.71165,0.71186,0.71145,0.71174,300400000.0
2007-03-28 09:36:00,0.71188,0.712,0.71186,0.71189,367600001.0
2007-03-28 09:37:00,0.71187,0.71187,0.71174,0.71183,91600000.0
2007-03-28 09:38:00,0.71172,0.71172,0.71154,0.71154,130999999.0
2007-03-28 09:39:00,0.71149,0.71149,0.71133,0.71139,146700000.0
2007-03-28 09:40:00,0.71133,0.7115,0.71124,0.7115,308699999.0
2007-03-28 09:41:00,0.71137,0.71154,0.71132,0.71147,334199995.0
2007-03-28 09:42:00,0.71147,0.71147,0.71133,0.71141,190900001.0
2007-03-28 09:43:00,0.71145,0.71164,0.7114,0.71141,442199998.0
2007-03-28 09:44:00,0.71133,0.71154,0.71122,0.71122,225700000.0
2007-03-28 09:45:00,0.71123,0.71132,0.7112,0.71132,122899998.0
2007-03-28 09:46:00,0.71131,0.71138,0.71127,0.71135,149399997.0
2007-03-28 09:47:00,0.71141,0.71141,0.7113,0.71133,191100002.0
2007-03-28 09:48:00,0.71134,0.71143,0.71134,0.71143,49399999.0
2007-03-28 09:49:00,0.71132,0.7114,0.71128,0.71131,130800002.0
2007-03-28 09:50:00,0.71126,0.71126,0.71095,0.71122,175000001.0
2007-03-28 09:51:00,0.71119,0.71126,0.71112,0.71117,176100001.0
2007-03-28 09:52:00,0.71116,0.71137,0.71114,0.71127,338400001.0
2007-03-28 09:53:00,0.71105,0.71141,0.71105,0.71122,145100000.0
2007-03-28 09:54:00,0.71112,0.71133,0.71108,0.7112,331199998.0
2007-03-28 09:55:00,0.71124,0.71163,0.71119,0.71141,224399997.0
2007-03-28 09:56:00,0.7114,0.7114,0.71117,0.71117,319400000.0
2007-03-28 09:57:00,0.71117,0.71129,0.71098,0.71129,154999998.0
2007-03-28 09:58:00,0.71133,0.71136,0.7113,0.7113,59500000.0
2007-03-28 09:59:00,0.71122,0.71122,0.71097,0.71097,35699999.0
2007-03-28 10:00:00,0.71097,0.71106,0.71081,0.71095,94099999.0
2007-03-28 10:01:00,0.71089,0.71112,0.71084,0.71111,79700000.0
2007-03-28 10:02:00,0.71099,0.7113,0.71099,0.71113,132399998.0
2007-03-28 10:03:00,0.71127,0.71136,0.71122,0.71132,127000002.0
2007-03-28 10:04:00,0.71138,0.71151,0.71138,0.71147,120399996.0
2007-03-28 10:05:00,0.71157,0.71157,0.71143,0.71153,83199999.0
2007-03-28 10:06:00,0.71153,0.71153,0.71141,0.71142,83999999.0
2007-03-28 10:07:00,0.71149,0.71192,0.71149,0.71192,86299999.0
2007-03-28 10:08:00,0.712,0.712,0.71175,0.71175,88999998.0
2007-03-28 10:09:00,0.71198,0.71202,0.71195,0.71195,104600000.0
2007-03-28 10:10:00,0.7119,0.71195,0.71185,0.71185,112000000.0
2007-03-28 10:11:00,0.7118,0.71185,0.71178,0.7118,74500000.0
2007-03-28 10:12:00,0.7118,0.7119,0.71177,0.71186,69900000.0
2007-03-28 10:13:00,0.71173,0.71199,0.71173,0.71184,105800000.0
2007-03-28 10:14:00,0.71195,0.71201,0.71181,0.71188,97000001.0
2007-03-28 10:15:00,0.71189,0.71189,0.71174,0.71174,94000001.0
2007-03-28 10:16:00,0.71184,0.71193,0.71184,0.71193,43500000.0
2007-03-28 10:17:00,0.7119,0.71194,0.71187,0.71194,61599998.0
2007-03-28 10:18:00,0.71186,0.71197,0.71185,0.71185,98799999.0
2007-03-28 10:19:00,0.71191,0.71193,0.71176,0.71177,124900000.0
2007-03-28 10:20:00,0.7119,0.7119,0.71172,0.71183,51800000.0
2007-03-28 10:21:00,0.71183,0.7119,0.71173,0.7119,90099999.0
2007-03-28 10:22:00,0.7119,0.71199,0.71183,0.71199,54799999.0
2007-03-28 10:23:00,0.71204,0.71204,0.71187,0.71196,103900000.0
2007-03-28 10:24:00,0.71197,0.71202,0.71188,0.71188,76300002.0
2007-03-28 10:25:00,0.71182,0.71192,0.71179,0.7119,110500000.0
2007-03-28 10:26:00,0.7119,0.712,0.7119,0.71191,80600001.0
2007-03-28 10:27:00,0.71194,0.71211,0.71193,0.71211,151200002.0
2007-03-28 10:28:00,0.71216,0.71232,0.71208,0.71231,143700000.0
2007-03-28 10:29:00,0.71235,0.7125,0.71212,0.7124,92300001.0
2007-03-28 10:30:00,0.7123,0.71234,0.71224,0.71228,82900000.0
2007-03-28 10:31:00,0.71224,0.71235,0.71205,0.71205,18700000.0
2007-03-28 10:32:00,0.7121,0.71221,0.7121,0.71217,146800001.0
2007-03-28 10:33:00,0.71218,0.71218,0.71198,0.71198,61400000.0
2007-03-28 10:34:00,0.71193,0.71202,0.71191,0.71191,23900000.0
2007-03-28 10:35:00,0.71176,0.71186,0.71123,0.71132,88800000.0
2007-03-28 10:36:00,0.71134,0.71145,0.71122,0.71122,162400000.0
2007-03-28 10:37:00,0.7112,0.71133,0.7112,0.71133,57400000.0
2007-03-28 10:38:00,0.71132,0.71132,0.71118,0.7112,108500000.0
2007-03-28 10:39:00,0.71125,0.71146,0.71125,0.7114,52700000.0
2007-03-28 10:40:00,0.71136,0.71151,0.71136,0.71151,82099998.0
2007-03-28 10:41:00,0.71141,0.71148,0.71139,0.71148,63800000.0
2007-03-28 10:42:00,0.71147,0.71158,0.7114,0.71157,115300001.0
2007-03-28 10:43:00,0.71155,0.71183,0.71154,0.71157,89600000.0
2007-03-28 10:44:00,0.71159,0.71191,0.71159,0.71185,113799999.0
2007-03-28 10:45:00,0.7116,0.71197,0.7116,0.71188,71400000.0
2007-03-28 10:46:00,0.7118,0.71194,0.71178,0.71185,96500000.0
2007-03-28 10:47:00,0.71184,0.71201,0.71183,0.71201,74799999.0
2007-03-28 10:48:00,0.71193,0.71202,0.71185,0.71185,131700002.0
2007-03-28 10:49:00,0.7118,0.71201,0.7118,0.71198,85999998.0
2007-03-28 10:50:00,0.71201,0.71205,0.71187,0.71205,106000001.0
2007-03-28 10:51:00,0.71194,0.71194,0.7118,0.7118,38200000.0
2007-03-28 10:52:00,0.71172,0.71178,0.71169,0.71173,71600001.0
2007-03-28 10:53:00,0.71162,0.71166,0.71142,0.71161,111999999.0
2007-03-28 10:54:00,0.71169,0.71171,0.7111,0.71145,139500001.0
2007-03-28 10:55:00,0.71151,0.71171,0.71151,0.71153,139400001.0
2007-03-28 10:56:00,0.71162,0.7117,0.71148,0.71162,141999996.0
2007-03-28 10:57:00,0.71163,0.71178,0.71149,0.71178,54000000.0
2007-03-28 10:58:00,0.7118,0.7118,0.71153,0.7116,151799999.0
2007-03-28 10:59:00,0.7115,0.7115,0.71131,0.71137,69900000.0
2007-03-28 11:00:00,0.71142,0.71152,0.71135,0.71145,34000000.0
2007-03-28 11:01:00,0.71155,0.71155,0.71136,0.71152,106899999.0
2007-03-28 11:02:00,0.71143,0.71161,0.71143,0.71161,148100001.0
2007-03-28 11:03:00,0.71161,0.71161,0.71143,0.71152,96999998.0
2007-03-28 11:04:00,0.71163,0.71164,0.71151,0.71164,90600000.0
2007-03-28 11:05:00,0.71166,0.7118,0.71161,0.7118,80500002.0
2007-03-28 11:06:00,0.71181,0.71186,0.71169,0.71172,125299998.0
2007-03-28 11:07:00,0.71166,0.71166,0.71149,0.71166,49200000.0
2007-03-28 11:08:00,0.71174,0.71179,0.71169,0.71176,66100000.0
2007-03-28 11:09:00,0.7118,0.7118,0.71175,0.71177,39799999.0
2007-03-28 11:10:00,0.71188,0.71188,0.71175,0.7118,70999999.0
2007-03-28 11:11:00,0.71177,0.71177,0.71161,0.71161,74699999.0
2007-03-28 11:12:00,0.71163,0.71169,0.7115,0.71152,118699998.0
2007-03-28 11:13:00,0.71146,0.71148,0.7113,0.7113,102499999.0
2007-03-28 11:14:00,0.71145,0.71145,0.7114,0.7114,34600000.0
2007-03-28 11:15:00,0.71134,0.71153,0.71129,0.71129,68699999.0
2007-03-28 11:16:00,0.71125,0.71141,0.71125,0.71138,74099999.0
2007-03-28 11:17:00,0.7113,0.71147,0.7113,0.71147,112999999.0
2007-03-28 11:18:00,0.71139,0.71139,0.71136,0.71136,27000000.0
2007-03-28 11:19:00,0.71132,0.71146,0.71132,0.71138,150300000.0
2007-03-28 11:20:00,0.71147,0.71147,0.71127,0.71139,108499999.0
2007-03-28 11:21:00,0.71132,0.71137,0.71132,0.71132,78200001.0
2007-03-28 11:22:00,0.71133,0.71145,0.71123,0.71123,169400000.0
2007-03-28 11:23:00,0.71127,0.71141,0.71127,0.71139,75000000.0
2007-03-28 11:24:00,0.71122,0.7115,0.71122,0.7115,49100000.0
2007-03-28 11:25:00,0.71144,0.71144,0.71131,0.71138,83499998.0
2007-03-28 11:26:00,0.71148,0.71157,0.71148,0.71152,78100000.0
2007-03-28 11:27:00,0.71162,0.71162,0.71154,0.71162,82900000.0
2007-03-28 11:28:00,0.71158,0.71177,0.71151,0.71177,95399999.0
2007-03-28 11:29:00,0.71175,0.71175,0.71157,0.71159,136400002.0
2007-03-28 11:30:00,0.71162,0.71173,0.71162,0.71173,59900000.0
2007-03-28 11:31:00,0.71133,0.71193,0.71126,0.71183,68700000.0
2007-03-28 11:32:00,0.7117,0.71175,0.71165,0.71175,110700002.0
2007-03-28 11:33:00,0.71179,0.71187,0.7117,0.71173,134999999.0
2007-03-28 11:34:00,0.71175,0.7118,0.71163,0.7117,95299999.0
2007-03-28 11:35:00,0.71177,0.71177,0.71159,0.71176,144099999.0
2007-03-28 11:36:00,0.71176,0.71176,0.71158,0.71161,54099999.0
2007-03-28 11:37:00,0.71173,0.71178,0.71167,0.71175,93600000.0
2007-03-28 11:38:00,0.71178,0.71204,0.71178,0.71193,97399998.0
2007-03-28 11:39:00,0.71185,0.71198,0.71181,0.71183,152199997.0
2007-03-28 11:40:00,0.71182,0.71194,0.71182,0.71194,59100000.0
2007-03-28 11:41:00,0.71179,0.71202,0.71179,0.712,57000000.0
2007-03-28 11:42:00,0.712,0.712,0.71176,0.71189,96399999.0
2007-03-28 11:43:00,0.712,0.712,0.71185,0.71193,86600001.0
2007-03-28 11:44:00,0.71188,0.71202,0.71184,0.71202,91499998.0
2007-03-28 11:45:00,0.71202,0.71202,0.71198,0.71198,33500000.0
2007-03-28 11:46:00,0.71192,0.71213,0.71192,0.71213,30200000.0
2007-03-28 11:47:00,0.71197,0.71208,0.7119,0.71192,94799999.0
2007-03-28 11:48:00,0.71192,0.71234,0.71192,0.71221,55899999.0
2007-03-28 11:49:00,0.71218,0.71229,0.7121,0.71229,63400000.0
2007-03-28 11:50:00,0.71225,0.71228,0.71223,0.71223,79699998.0
2007-03-28 11:51:00,0.71211,0.71213,0.712,0.71213,87199997.0
2007-03-28 11:52:00,0.71213,0.71229,0.71213,0.71219,58299999.0
2007-03-28 11:53:00,0.71226,0.71226,0.71215,0.71215,46899999.0
2007-03-28 11:54:00,0.71207,0.71214,0.71207,0.71213,58000000.0
2007-03-28 11:55:00,0.71225,0.71225,0.71225,0.71225,31900000.0
2007-03-28 11:56:00,0.71223,0.71224,0.71214,0.71222,122000001.0
2007-03-28 11:57:00,0.71215,0.71223,0.71212,0.71218,65200001.0
2007-03-28 11:58:00,0.71212,0.71215,0.71209,0.7121,136699998.0
2007-03-28 11:59:00,0.7121,0.71215,0.71205,0.71205,90399999.0
2007-03-28 12:00:00,0.71213,0.71213,0.71197,0.71204,94100000.0
2007-03-28 12:01:00,0.71199,0.71203,0.71192,0.71192,70800001.0
2007-03-28 12:02:00,0.71185,0.71205,0.71185,0.712,126899998.0
2007-03-28 12:03:00,0.712,0.71215,0.71199,0.71215,90400001.0
2007-03-28 12:04:00,0.71215,0.71215,0.71205,0.71215,94000002.0
2007-03-28 12:05:00,0.71206,0.71212,0.71181,0.71207,102400002.0
2007-03-28 12:06:00,0.71213,0.71215,0.71203,0.71209,73400000.0
2007-03-28 12:07:00,0.71209,0.71216,0.71208,0.71208,19700000.0
2007-03-28 12:08:00,0.71208,0.71213,0.71201,0.71208,102100003.0
2007-03-28 12:09:00,0.71205,0.71205,0.71198,0.71198,82399999.0
2007-03-28 12:10:00,0.71222,0.71229,0.71194,0.71198,140300001.0
2007-03-28 12:11:00,0.71198,0.71205,0.71195,0.71195,101300001.0
2007-03-28 12:12:00,0.7121,0.71213,0.71201,0.71203,78599999.0
2007-03-28 12:13:00,0.71212,0.71215,0.71202,0.71206,90599999.0
2007-03-28 12:14:00,0.71211,0.71212,0.71211,0.71212,25600000.0
2007-03-28 12:15:00,0.71207,0.71217,0.712,0.71217,86899999.0
2007-03-28 12:16:00,0.7121,0.71218,0.712,0.71213,98900000.0
2007-03-28 12:17:00,0.71215,0.71215,0.71208,0.71213,42300000.0
2007-03-28 12:18:00,0.7121,0.71217,0.7121,0.71213,99899999.0
2007-03-28 12:19:00,0.71203,0.71213,0.71195,0.712,136600001.0
2007-03-28 12:20:00,0.71197,0.7122,0.71195,0.7122,91699997.0
2007-03-28 12:21:00,0.71215,0.71215,0.71196,0.71196,39900000.0
2007-03-28 12:22:00,0.71173,0.71204,0.71173,0.71192,120800001.0
2007-03-28 12:23:00,0.71202,0.71202,0.71191,0.71193,66900000.0
2007-03-28 12:24:00,0.71193,0.71195,0.71174,0.71174,55800000.0
2007-03-28 12:25:00,0.71171,0.71179,0.71165,0.71177,123700000.0
2007-03-28 12:26:00,0.7117,0.7118,0.7117,0.7118,57500000.0
2007-03-28 12:27:00,0.7117,0.7117,0.71158,0.71164,43700000.0
2007-03-28 12:28:00,0.71175,0.71175,0.71165,0.71165,103400000.0
2007-03-28 12:29:00,0.71172,0.71172,0.71157,0.71165,129899999.0
2007-03-28 12:30:00,0.71169,0.71186,0.71169,0.71185,54100000.0
2007-03-28 12:31:00,0.71178,0.71196,0.71178,0.71186,81200001.0
2007-03-28 12:32:00,0.71188,0.71194,0.71181,0.71184,98299999.0
2007-03-28 12:33:00,0.71187,0.71193,0.71179,0.71184,178400000.0
2007-03-28 12:34:00,0.7119,0.71192,0.71173,0.71185,126099999.0
2007-03-28 12:35:00,0.71183,0.7119,0.71169,0.71187,119200003.0
2007-03-28 12:36:00,0.7119,0.71192,0.71178,0.71186,112700001.0
2007-03-28 12:37:00,0.7118,0.71196,0.7118,0.71191,105200000.0
2007-03-28 12:38:00,0.71199,0.71201,0.71184,0.71201,84800001.0
2007-03-28 12:39:00,0.71199,0.71205,0.71194,0.71195,81199999.0
2007-03-28 12:40:00,0.71197,0.71209,0.71185,0.71209,92400000.0
2007-03-28 12:41:00,0.71206,0.71212,0.71206,0.7121,62100003.0
2007-03-28 12:42:00,0.7121,0.7121,0.7121,0.7121,61899998.0
2007-03-28 12:43:00,0.71209,0.71209,0.71195,0.71203,86200000.0
2007-03-28 12:44:00,0.71211,0.71211,0.71206,0.71206,38700000.0
2007-03-28 12:45:00,0.7122,0.71242,0.71214,0.71242,70400000.0
2007-03-28 12:46:00,0.71236,0.71248,0.7122,0.7122,91099999.0
2007-03-28 12:47:00,0.71204,0.71235,0.71204,0.71222,135900002.0
2007-03-28 12:48:00,0.7123,0.71231,0.71224,0.71228,68900001.0
2007-03-28 12:49:00,0.7123,0.71235,0.71229,0.71235,66200000.0
2007-03-28 12:50:00,0.71225,0.71246,0.71223,0.71238,150199998.0
2007-03-28 12:51:00,0.7123,0.71242,0.7123,0.71242,97200000.0
2007-03-28 12:52:00,0.71247,0.71247,0.7123,0.71232,94900001.0
2007-03-28 12:53:00,0.71238,0.7124,0.71227,0.7123,48200000.0
2007-03-28 12:54:00,0.71227,0.71242,0.71227,0.71242,65300001.0
2007-03-28 12:55:00,0.71235,0.71242,0.71235,0.71238,81700000.0
2007-03-28 12:56:00,0.71218,0.71237,0.71217,0.71237,36400000.0
2007-03-28 12:57:00,0.71237,0.71238,0.71232,0.71238,135099999.0
2007-03-28 12:58:00,0.71232,0.71244,0.71232,0.71242,62200000.0
2007-03-28 12:59:00,0.71238,0.7125,0.71231,0.7125,75500001.0
2007-03-28 13:00:00,0.71245,0.71245,0.71232,0.71232,47599999.0
2007-03-28 13:01:00,0.71249,0.71249,0.71242,0.71242,110099998.0
2007-03-28 13:02:00,0.71235,0.71252,0.71235,0.71246,122600001.0
2007-03-28 13:03:00,0.71255,0.71255,0.7125,0.71255,62900000.0
2007-03-28 13:04:00,0.71246,0.71259,0.71233,0.71259,99500000.0
2007-03-28 13:05:00,0.71265,0.71268,0.71251,0.71268,31000000.0
2007-03-28 13:06:00,0.71243,0.71249,0.71243,0.71246,64700001.0
2007-03-28 13:07:00,0.71252,0.71262,0.71246,0.71262,126499998.0
2007-03-28 13:08:00,0.71263,0.71263,0.71241,0.71256,89600000.0
2007-03-28 13:09:00,0.71245,0.71255,0.71245,0.71255,54700000.0
2007-03-28 13:10:00,0.71249,0.71272,0.71247,0.71272,46900000.0
2007-03-28 13:11:00,0.71274,0.71279,0.71258,0.71279,69699998.0
2007-03-28 13:12:00,0.71286,0.71337,0.71286,0.71337,108800000.0
2007-03-28 13:13:00,0.71343,0.71343,0.71342,0.71342,19199999.0
2007-03-28 13:14:00,0.7134,0.71356,0.71306,0.71352,51699999.0
2007-03-28 13:15:00,0.71357,0.71358,0.7135,0.7135,106500001.0
2007-03-28 13:16:00,0.71346,0.71361,0.7134,0.7136,64800000.0
2007-03-28 13:17:00,0.71344,0.7136,0.71327,0.71344,111900001.0
2007-03-28 13:18:00,0.71342,0.71342,0.7133,0.71331,58799999.0
2007-03-28 13:19:00,0.71326,0.7133,0.71312,0.71326,57400000.0
2007-03-28 13:20:00,0.71337,0.71348,0.71334,0.71334,79900000.0
2007-03-28 13:21:00,0.71337,0.71338,0.71333,0.71337,46300000.0
2007-03-28 13:22:00,0.71353,0.71355,0.71343,0.71343,86500000.0
2007-03-28 13:23:00,0.71341,0.71345,0.71332,0.71344,134200001.0
2007-03-28 13:24:00,0.71331,0.71344,0.71328,0.71344,67600001.0
2007-03-28 13:25:00,0.71342,0.71342,0.71331,0.71331,85400000.0
2007-03-28 13:26:00,0.71306,0.7132,0.71296,0.71296,82800000.0
2007-03-28 13:27:00,0.71299,0.7131,0.71291,0.71291,43000000.0
2007-03-28 13:28:00,0.71301,0.71301,0.7128,0.71282,49500000.0
2007-03-28 13:29:00,0.71293,0.71293,0.71285,0.71285,62999999.0
2007-03-28 13:30:00,0.71286,0.71291,0.71281,0.71288,95699999.0
2007-03-28 13:31:00,0.7129,0.7129,0.7129,0.7129,24700001.0
2007-03-28 13:32:00,0.71298,0.71305,0.71295,0.713,111699997.0
2007-03-28 13:33:00,0.71297,0.713,0.71264,0.71286,64600000.0
2007-03-28 13:34:00,0.7128,0.71287,0.71252,0.71252,84300001.0
2007-03-28 13:35:00,0.71283,0.71283,0.7127,0.71273,77600000.0
2007-03-28 13:36:00,0.71286,0.71292,0.71282,0.71282,50500000.0
2007-03-28 13:37:00,0.71289,0.71307,0.71288,0.71307,138799998.0
2007-03-28 13:38:00,0.71298,0.71302,0.71296,0.71302,43500000.0
2007-03-28 13:39:00,0.71301,0.71301,0.71289,0.71298,42100000.0
2007-03-28 13:40:00,0.713,0.71305,0.713,0.713,62000000.0
2007-03-28 13:41:00,0.71303,0.71303,0.71297,0.71303,92100000.0
2007-03-28 13:42:00,0.71299,0.71303,0.71289,0.71289,80200001.0
2007-03-28 13:43:00,0.71307,0.71315,0.71304,0.71304,101900000.0
2007-03-28 13:44:00,0.71316,0.71332,0.7131,0.71332,136099998.0
2007-03-28 13:45:00,0.71327,0.71332,0.71319,0.71332,98800001.0
2007-03-28 13:46:00,0.71343,0.71347,0.71333,0.71333,94799999.0
2007-03-28 13:47:00,0.71331,0.71339,0.71321,0.71332,119800000.0
2007-03-28 13:48:00,0.71329,0.71336,0.71326,0.71326,101000000.0
2007-03-28 13:49:00,0.71328,0.71328,0.71305,0.71325,110800001.0
2007-03-28 13:50:00,0.71327,0.71331,0.71318,0.71318,66200001.0
2007-03-28 13:51:00,0.71325,0.71325,0.71315,0.71325,114100000.0
2007-03-28 13:52:00,0.71325,0.7134,0.71308,0.7134,91599999.0
2007-03-28 13:53:00,0.71341,0.71351,0.71337,0.71345,80299999.0
2007-03-28 13:54:00,0.71345,0.7135,0.71335,0.71335,123799999.0
2007-03-28 13:55:00,0.71338,0.71341,0.71337,0.71341,85400001.0
2007-03-28 13:56:00,0.71335,0.71342,0.71333,0.71337,69099999.0
2007-03-28 13:57:00,0.71345,0.7136,0.7133,0.71333,93199999.0
2007-03-28 13:58:00,0.71333,0.71333,0.71318,0.71323,70100001.0
2007-03-28 13:59:00,0.7133,0.7134,0.71315,0.71335,96400000.0
2007-03-28 14:00:00,0.7131,0.71336,0.71292,0.71306,81899999.0
2007-03-28 14:01:00,0.71325,0.7134,0.71325,0.7134,145099998.0
2007-03-28 14:02:00,0.71325,0.7134,0.71325,0.71332,128499998.0
2007-03-28 14:03:00,0.71325,0.71342,0.71325,0.71342,75699999.0
2007-03-28 14:04:00,0.71344,0.71344,0.7134,0.71341,63800000.0
2007-03-28 14:05:00,0.71339,0.71343,0.71335,0.71335,50099999.0
2007-03-28 14:06:00,0.71342,0.71356,0.71337,0.71345,83300000.0
2007-03-28 14:07:00,0.71352,0.71359,0.71337,0.71351,76600000.0
2007-03-28 14:08:00,0.71353,0.71363,0.71353,0.71363,30600000.0
2007-03-28 14:09:00,0.7135,0.7135,0.7133,0.71343,101599999.0
2007-03-28 14:10:00,0.7134,0.7134,0.71325,0.71325,46400000.0
2007-03-28 14:11:00,0.71322,0.71327,0.71317,0.71325,138500000.0
2007-03-28 14:12:00,0.71319,0.71331,0.71319,0.71331,63000000.0
2007-03-28 14:13:00,0.71337,0.7135,0.71332,0.71337,73899999.0
2007-03-28 14:14:00,0.7133,0.71339,0.71327,0.71327,103600000.0
2007-03-28 14:15:00,0.71328,0.71332,0.71321,0.71325,73500000.0
2007-03-28 14:16:00,0.71322,0.71328,0.71322,0.71327,70200000.0
2007-03-28 14:17:00,0.71322,0.71329,0.71304,0.71304,67000000.0
2007-03-28 14:18:00,0.71313,0.7132,0.71273,0.71273,64699999.0
2007-03-28 14:19:00,0.71277,0.71302,0.71277,0.71292,79500001.0
2007-03-28 14:20:00,0.71297,0.71303,0.71294,0.71303,66700002.0
2007-03-28 14:21:00,0.71299,0.71302,0.71288,0.71294,115900001.0
2007-03-28 14:22:00,0.71299,0.71308,0.71299,0.71308,70000000.0
2007-03-28 14:23:00,0.71316,0.71326,0.71301,0.71326,79299999.0
2007-03-28 14:24:00,0.71313,0.71327,0.71313,0.71322,58100000.0
2007-03-28 14:25:00,0.71315,0.71331,0.71315,0.71323,65000001.0
2007-03-28 14:26:00,0.71313,0.71331,0.71313,0.71321,99499998.0
2007-03-28 14:27:00,0.71318,0.71328,0.71313,0.71313,64500000.0
2007-03-28 14:28:00,0.71305,0.71314,0.71288,0.71314,79600001.0
2007-03-28 14:29:00,0.71303,0.71304,0.71273,0.71303,65200000.0
2007-03-28 14:30:00,0.71319,0.71348,0.71319,0.71348,84499998.0
2007-03-28 14:31:00,0.71375,0.71375,0.71332,0.71339,133900000.0
2007-03-28 14:32:00,0.71339,0.71344,0.71334,0.71338,130899999.0
2007-03-28 14:33:00,0.71334,0.71334,0.71318,0.71318,97399998.0
2007-03-28 14:34:00,0.71319,0.71339,0.71312,0.71339,99899999.0
2007-03-28 14:35:00,0.71336,0.71343,0.71309,0.71309,44600000.0
2007-03-28 14:36:00,0.71295,0.71307,0.71288,0.71295,123200000.0
2007-03-28 14:37:00,0.71276,0.71276,0.71261,0.71271,68199999.0
2007-03-28 14:38:00,0.71279,0.713,0.71279,0.7129,118800002.0
2007-03-28 14:39:00,0.71293,0.71302,0.71293,0.71298,54500000.0
2007-03-28 14:40:00,0.71294,0.71294,0.71271,0.71283,80800000.0
2007-03-28 14:41:00,0.71293,0.71303,0.71293,0.71302,155199998.0
2007-03-28 14:42:00,0.71301,0.71301,0.71274,0.71291,136499996.0
2007-03-28 14:43:00,0.71285,0.71298,0.71275,0.71277,99000000.0
2007-03-28 14:44:00,0.71309,0.71314,0.71295,0.71301,171400000.0
2007-03-28 14:45:00,0.71323,0.71332,0.71312,0.71315,87600001.0
2007-03-28 14:46:00,0.71325,0.71325,0.71325,0.71325,20600000.0
2007-03-28 14:47:00,0.71323,0.71323,0.71315,0.7132,88400000.0
2007-03-28 14:48:00,0.7133,0.7133,0.71309,0.71309,124700000.0
2007-03-28 14:49:00,0.71312,0.71327,0.71306,0.7131,147399999.0
2007-03-28 14:50:00,0.71313,0.71322,0.71297,0.71301,87799999.0
2007-03-28 14:51:00,0.71303,0.7131,0.71302,0.71305,54900000.0
2007-03-28 14:52:00,0.71306,0.71307,0.71299,0.71299,77400000.0
2007-03-28 14:53:00,0.71288,0.71293,0.71272,0.71276,100400000.0
2007-03-28 14:54:00,0.71286,0.71287,0.71263,0.71274,84799999.0
2007-03-28 14:55:00,0.713,0.71316,0.713,0.713,61800000.0
2007-03-28 14:56:00,0.71296,0.71306,0.71291,0.71301,130599999.0
2007-03-28 14:57:00,0.71292,0.71292,0.71276,0.71283,74600001.0
2007-03-28 14:58:00,0.71265,0.71292,0.71265,0.71271,71500000.0
2007-03-28 14:59:00,0.7128,0.71296,0.7128,0.71285,38700000.0
2007-03-28 15:00:00,0.71294,0.71298,0.71289,0.71289,75500001.0
2007-03-28 15:01:00,0.71283,0.71292,0.71274,0.71292,80500001.0
2007-03-28 15:02:00,0.71287,0.71287,0.71274,0.71274,68399999.0
2007-03-28 15:03:00,0.7127,0.7127,0.71249,0.7125,87600000.0
2007-03-28 15:04:00,0.71251,0.71261,0.71244,0.71256,129499999.0
2007-03-28 15:05:00,0.71253,0.71255,0.7125,0.71255,106299999.0
2007-03-28 15:06:00,0.71249,0.71249,0.71233,0.71233,101300000.0
2007-03-28 15:07:00,0.7123,0.71243,0.7123,0.71242,85400002.0
2007-03-28 15:08:00,0.71247,0.7125,0.71228,0.71238,96800000.0
2007-03-28 15:09:00,0.71244,0.71245,0.71234,0.71243,96499999.0
2007-03-28 15:10:00,0.7124,0.7124,0.71225,0.71234,87299998.0
2007-03-28 15:11:00,0.71242,0.71246,0.71227,0.71227,120099998.0
2007-03-28 15:12:00,0.71235,0.71235,0.71225,0.71235,156400000.0
2007-03-28 15:13:00,0.71216,0.71216,0.71209,0.71209,5600000.0
2007-03-28 15:14:00,0.71181,0.71188,0.71173,0.71188,155299999.0
2007-03-28 15:15:00,0.7119,0.71211,0.71181,0.71191,115999999.0
2007-03-28 15:16:00,0.71192,0.71192,0.71182,0.71192,53600002.0
2007-03-28 15:17:00,0.71191,0.71191,0.71171,0.71171,58100001.0
2007-03-28 15:18:00,0.71185,0.71198,0.7118,0.71191,84700000.0
2007-03-28 15:19:00,0.71166,0.71174,0.71157,0.71165,87799999.0
2007-03-28 15:20:00,0.71156,0.71156,0.71139,0.71149,48700000.0
2007-03-28 15:21:00,0.71153,0.71168,0.71146,0.71152,97200000.0
2007-03-28 15:22:00,0.71151,0.71158,0.71138,0.71142,149099998.0
2007-03-28 15:23:00,0.71146,0.7116,0.71146,0.71156,104399999.0
2007-03-28 15:24:00,0.71151,0.71156,0.71141,0.71155,34400000.0
2007-03-28 15:25:00,0.71159,0.71163,0.71142,0.71142,95800001.0
2007-03-28 15:26:00,0.71137,0.71137,0.71113,0.71122,49800000.0
2007-03-28 15:27:00,0.71123,0.71139,0.71121,0.71137,78200000.0
2007-03-28 15:28:00,0.71128,0.71131,0.7112,0.71123,101999999.0
2007-03-28 15:29:00,0.71126,0.71134,0.71122,0.71131,131000000.0
2007-03-28 15:30:00,0.71123,0.71123,0.71102,0.71117,115600000.0
2007-03-28 15:31:00,0.71101,0.71126,0.71101,0.71105,96100001.0
2007-03-28 15:32:00,0.71111,0.7112,0.71096,0.71116,128900000.0
2007-03-28 15:33:00,0.7111,0.71127,0.7111,0.71127,61900000.0
2007-03-28 15:34:00,0.71116,0.71116,0.71076,0.7109,137299996.0
2007-03-28 15:35:00,0.71078,0.71089,0.71076,0.71085,139100000.0
2007-03-28 15:36:00,0.71093,0.71096,0.71075,0.71075,98000002.0
2007-03-28 15:37:00,0.71065,0.71079,0.71065,0.71075,119300000.0
2007-03-28 15:38:00,0.71075,0.71095,0.71075,0.71084,46100001.0
2007-03-28 15:39:00,0.71082,0.71097,0.71073,0.71075,120400000.0
2007-03-28 15:40:00,0.7107,0.7107,0.7105,0.7105,34600000.0
2007-03-28 15:41:00,0.71056,0.71062,0.71013,0.71015,114300000.0
2007-03-28 15:42:00,0.71025,0.71072,0.71025,0.71055,101800000.0
2007-03-28 15:43:00,0.71047,0.71056,0.7104,0.71048,125700000.0
2007-03-28 15:44:00,0.71047,0.71052,0.71037,0.71037,118300001.0
2007-03-28 15:45:00,0.71046,0.71057,0.71037,0.71037,60600000.0
2007-03-28 15:46:00,0.71033,0.71041,0.71011,0.71015,79000001.0
2007-03-28 15:47:00,0.71006,0.7104,0.71006,0.71017,106900000.0
2007-03-28 15:48:00,0.71008,0.71008,0.70982,0.70984,95199999.0
2007-03-28 15:49:00,0.70995,0.71016,0.70995,0.71002,70900000.0
2007-03-28 15:50:00,0.7101,0.71015,0.71003,0.71003,84999999.0
2007-03-28 15:51:00,0.71025,0.71035,0.7102,0.7102,80899999.0
2007-03-28 15:52:00,0.71008,0.71008,0.70967,0.70977,28700000.0
2007-03-28 15:53:00,0.7098,0.7098,0.70945,0.7095,106699999.0
2007-03-28 15:54:00,0.70967,0.70967,0.70938,0.70958,99399998.0
2007-03-28 15:55:00,0.70959,0.70975,0.70959,0.7097,100300000.0
2007-03-28 15:56:00,0.70973,0.70993,0.70973,0.70985,84800000.0
2007-03-28 15:57:00,0.70979,0.71013,0.70979,0.71013,98999999.0
2007-03-28 15:58:00,0.71018,0.71021,0.71002,0.7101,88400000.0
2007-03-28 15:59:00,0.71041,0.71085,0.71041,0.71085,64900001.0
2007-03-28 16:00:00,0.71103,0.71104,0.71099,0.71099,109000000.0
2007-03-28 16:01:00,0.71094,0.71112,0.71094,0.71095,87299999.0
2007-03-28 16:02:00,0.71093,0.71093,0.71053,0.71064,55299998.0
2007-03-28 16:03:00,0.71056,0.71071,0.71052,0.71054,85499999.0
2007-03-28 16:04:00,0.71049,0.7105,0.71041,0.71043,114500000.0
2007-03-28 16:05:00,0.71027,0.71053,0.71027,0.7105,80400001.0
2007-03-28 16:06:00,0.71023,0.71023,0.70969,0.70997,86100000.0
2007-03-28 16:07:00,0.70999,0.71035,0.70999,0.71029,75000000.0
2007-03-28 16:08:00,0.71033,0.71047,0.71029,0.71033,97399999.0
2007-03-28 16:09:00,0.71028,0.71034,0.71028,0.71034,58400000.0
2007-03-28 16:10:00,0.71031,0.71047,0.71028,0.71047,191899999.0
2007-03-28 16:11:00,0.71053,0.71064,0.71048,0.71059,81399999.0
2007-03-28 16:12:00,0.71053,0.71065,0.71012,0.71065,117000000.0
2007-03-28 16:13:00,0.71065,0.71065,0.71024,0.71052,79200000.0
2007-03-28 16:14:00,0.71065,0.71092,0.71065,0.7109,64300000.0
2007-03-28 16:15:00,0.71088,0.71092,0.71074,0.71075,172000000.0
2007-03-28 16:16:00,0.71083,0.711,0.71083,0.71098,52700001.0
2007-03-28 16:17:00,0.71093,0.71095,0.71074,0.71091,126700001.0
2007-03-28 16:18:00,0.71075,0.71079,0.71072,0.71072,54300001.0
2007-03-28 16:19:00,0.71069,0.71083,0.71062,0.71078,129500000.0
2007-03-28 16:20:00,0.71067,0.71075,0.71054,0.71058,158500000.0
2007-03-28 16:21:00,0.71058,0.71078,0.71043,0.71078,124000000.0
2007-03-28 16:22:00,0.71076,0.71094,0.71068,0.71092,137400002.0
2007-03-28 16:23:00,0.71097,0.71098,0.71086,0.71086,64800001.0
2007-03-28 16:24:00,0.71094,0.71097,0.71074,0.7109,91399999.0
2007-03-28 16:25:00,0.71098,0.71098,0.71087,0.71087,37600001.0
2007-03-28 16:26:00,0.71077,0.71093,0.71077,0.71093,112199998.0
2007-03-28 16:27:00,0.71089,0.71102,0.71089,0.71093,100099999.0
2007-03-28 16:28:00,0.71067,0.71086,0.71067,0.71067,104900000.0
2007-03-28 16:29:00,0.71068,0.7107,0.71062,0.71068,82800000.0
2007-03-28 16:30:00,0.71077,0.71077,0.71036,0.71044,117699999.0
2007-03-28 16:31:00,0.71028,0.7105,0.71028,0.7105,65000000.0
2007-03-28 16:32:00,0.71064,0.71085,0.7105,0.71059,176200001.0
2007-03-28 16:33:00,0.71064,0.71065,0.71056,0.71065,93299997.0
2007-03-28 16:34:00,0.71072,0.71088,0.71071,0.71071,110200000.0
2007-03-28 16:35:00,0.71056,0.71056,0.71016,0.71035,128500000.0
2007-03-28 16:36:00,0.7101,0.7101,0.7095,0.7095,80899998.0
2007-03-28 16:37:00,0.70918,0.70919,0.70904,0.70919,39900000.0
2007-03-28 16:38:00,0.70941,0.70949,0.7093,0.70949,86999999.0
2007-03-28 16:39:00,0.70944,0.70976,0.70932,0.70976,74800000.0
2007-03-28 16:40:00,0.7099,0.70996,0.70974,0.70996,111400000.0
2007-03-28 16:41:00,0.71,0.71007,0.70955,0.70968,114000000.0
2007-03-28 16:42:00,0.7096,0.70975,0.70945,0.7097,128500000.0
2007-03-28 16:43:00,0.70982,0.70989,0.70968,0.70981,100000001.0
2007-03-28 16:44:00,0.70972,0.70975,0.70945,0.70949,129000001.0
2007-03-28 16:45:00,0.70945,0.70945,0.70903,0.70914,135600001.0
2007-03-28 16:46:00,0.70907,0.70919,0.70899,0.70919,37200000.0
2007-03-28 16:47:00,0.70928,0.70939,0.70908,0.70908,58099999.0
2007-03-28 16:48:00,0.70928,0.70928,0.70894,0.70903,116700003.0
2007-03-28 16:49:00,0.70901,0.70901,0.7089,0.70891,85999998.0
2007-03-28 16:50:00,0.70893,0.70897,0.70874,0.70874,97300001.0
2007-03-28 16:51:00,0.70878,0.70878,0.7082,0.70874,77100000.0
2007-03-28 16:52:00,0.7089,0.7089,0.70855,0.70882,66300000.0
2007-03-28 16:53:00,0.7089,0.70891,0.70884,0.70888,73200000.0
2007-03-28 16:54:00,0.7091,0.70967,0.7091,0.7096,79500000.0
2007-03-28 16:55:00,0.70973,0.70983,0.70958,0.70975,91800001.0
2007-03-28 16:56:00,0.7098,0.70985,0.70964,0.70973,105000000.0
2007-03-28 16:57:00,0.70957,0.7097,0.70936,0.7097,93600002.0
2007-03-28 16:58:00,0.70969,0.70971,0.70961,0.70971,54200000.0
2007-03-28 16:59:00,0.70979,0.70979,0.70946,0.70946,94800000.0
2007-03-28 17:00:00,0.70919,0.70936,0.70907,0.70925,115500000.0
2007-03-28 17:01:00,0.70948,0.70965,0.70942,0.70957,125899998.0
2007-03-28 17:02:00,0.70968,0.7099,0.70968,0.70976,53300000.0
2007-03-28 17:03:00,0.70971,0.70971,0.70956,0.7096,95300001.0
2007-03-28 17:04:00,0.70975,0.70982,0.70964,0.70982,111699998.0
2007-03-28 17:05:00,0.70981,0.70981,0.70939,0.70943,80000000.0
2007-03-28 17:06:00,0.70966,0.70974,0.70965,0.70965,42000000.0
2007-03-28 17:07:00,0.70973,0.71032,0.70973,0.71019,176899998.0
2007-03-28 17:08:00,0.7105,0.71103,0.7105,0.71098,101199999.0
2007-03-28 17:09:00,0.71121,0.71131,0.71118,0.71119,84600002.0
2007-03-28 17:10:00,0.7112,0.71132,0.71108,0.71118,140200000.0
2007-03-28 17:11:00,0.71114,0.71122,0.71097,0.7112,107499998.0
2007-03-28 17:12:00,0.71127,0.71134,0.7112,0.71128,68800000.0
2007-03-28 17:13:00,0.71121,0.71121,0.71106,0.71112,76999999.0
2007-03-28 17:14:00,0.71108,0.71108,0.7109,0.711,48400000.0
2007-03-28 17:15:00,0.71096,0.71098,0.71063,0.71063,136200001.0
2007-03-28 17:16:00,0.71069,0.71069,0.71032,0.71032,56800000.0
2007-03-28 17:17:00,0.71026,0.71039,0.71026,0.71039,170699997.0
2007-03-28 17:18:00,0.71036,0.71037,0.71013,0.71022,109900000.0
2007-03-28 17:19:00,0.71016,0.71017,0.71005,0.71007,120099998.0
2007-03-28 17:20:00,0.70982,0.70982,0.70921,0.70922,58099999.0
2007-03-28 17:21:00,0.70934,0.70949,0.70934,0.70941,69100000.0
2007-03-28 17:22:00,0.70946,0.7095,0.70926,0.70947,80800000.0
2007-03-28 17:23:00,0.70953,0.70954,0.70951,0.70954,34300000.0
2007-03-28 17:24:00,0.70918,0.71041,0.70918,0.70986,81600001.0
2007-03-28 17:25:00,0.70952,0.70983,0.70944,0.70969,78100001.0
2007-03-28 17:26:00,0.7095,0.7095,0.70931,0.70931,54400000.0
2007-03-28 17:27:00,0.70939,0.70939,0.709,0.709,51100000.0
2007-03-28 17:28:00,0.70892,0.709,0.70874,0.70896,102200000.0
2007-03-28 17:29:00,0.70898,0.70899,0.70896,0.70899,51500000.0
2007-03-28 17:30:00,0.70908,0.70921,0.70896,0.70903,122900000.0
2007-03-28 17:31:00,0.70913,0.70925,0.70913,0.7092,59299999.0
2007-03-28 17:32:00,0.70915,0.70923,0.70913,0.70923,113399999.0
2007-03-28 17:33:00,0.70942,0.70947,0.7093,0.7093,78000000.0
2007-03-28 17:34:00,0.70948,0.7095,0.70941,0.70947,43100000.0
2007-03-28 17:35:00,0.70958,0.70967,0.70954,0.70955,39000000.0
2007-03-28 17:36:00,0.70952,0.70957,0.70941,0.70941,50600000.0
2007-03-28 17:37:00,0.70948,0.70954,0.70941,0.7095,150799997.0
2007-03-28 17:38:00,0.70955,0.70955,0.70945,0.7095,39900000.0
2007-03-28 17:39:00,0.70953,0.70956,0.70941,0.70946,101099998.0
2007-03-28 17:40:00,0.70939,0.70957,0.70939,0.70943,76200000.0
2007-03-28 17:41:00,0.70948,0.7098,0.70938,0.7098,89500000.0
2007-03-28 17:42:00,0.70956,0.71003,0.70956,0.71003,69700000.0
2007-03-28 17:43:00,0.71004,0.71005,0.70997,0.71002,95599998.0
2007-03-28 17:44:00,0.70996,0.71007,0.70979,0.70979,79700000.0
2007-03-28 17:45:00,0.70973,0.70973,0.70962,0.70962,107599998.0
2007-03-28 17:46:00,0.70981,0.71007,0.70981,0.70984,122800000.0
2007-03-28 17:47:00,0.70978,0.70994,0.70978,0.70985,69800001.0
2007-03-28 17:48:00,0.7098,0.71015,0.7098,0.70994,170299998.0
2007-03-28 17:49:00,0.70983,0.70986,0.70955,0.70959,113300000.0
2007-03-28 17:50:00,0.70965,0.70987,0.70952,0.70985,109599999.0
2007-03-28 17:51:00,0.70984,0.70989,0.70952,0.70956,80100000.0
2007-03-28 17:52:00,0.70992,0.70992,0.70969,0.7099,44400000.0
2007-03-28 17:53:00,0.70983,0.70983,0.70969,0.70969,56199997.0
2007-03-28 17:54:00,0.70969,0.70988,0.70969,0.70969,63200000.0
2007-03-28 17:55:00,0.70972,0.70983,0.70972,0.70983,40600000.0
2007-03-28 17:56:00,0.70989,0.71003,0.70989,0.71,117099998.0
2007-03-28 17:57:00,0.70995,0.71009,0.70995,0.71001,46600000.0
2007-03-28 17:58:00,0.71008,0.71022,0.71008,0.71022,56300001.0
2007-03-28 17:59:00,0.71022,0.71033,0.71018,0.71018,129600000.0
2007-03-28 18:00:00,0.71017,0.7103,0.71013,0.71019,126300000.0
2007-03-28 18:01:00,0.71015,0.71045,0.71015,0.71045,130799998.0
2007-03-28 18:02:00,0.71053,0.71055,0.71038,0.71045,133699998.0
2007-03-28 18:03:00,0.71053,0.71057,0.71033,0.71038,100000000.0
2007-03-28 18:04:00,0.71032,0.71043,0.71028,0.71028,105600000.0
2007-03-28 18:05:00,0.71031,0.7105,0.71027,0.71027,98099999.0
2007-03-28 18:06:00,0.71051,0.71087,0.71051,0.71087,52600000.0
2007-03-28 18:07:00,0.71062,0.71076,0.71052,0.71063,68200001.0
2007-03-28 18:08:00,0.71061,0.71061,0.71044,0.7105,69800000.0
2007-03-28 18:09:00,0.71053,0.71099,0.71053,0.71097,73200001.0
2007-03-28 18:10:00,0.71114,0.71119,0.71112,0.71115,57600001.0
2007-03-28 18:11:00,0.7113,0.71142,0.7112,0.71134,89900000.0
2007-03-28 18:12:00,0.71141,0.71141,0.71126,0.71126,84599999.0
2007-03-28 18:13:00,0.7113,0.7113,0.71116,0.71122,135100003.0
2007-03-28 18:14:00,0.71116,0.71131,0.71116,0.71124,35099999.0
2007-03-28 18:15:00,0.7113,0.7113,0.71119,0.71125,53499999.0
2007-03-28 18:16:00,0.7113,0.71134,0.71109,0.71113,78200001.0
2007-03-28 18:17:00,0.71105,0.71112,0.7109,0.71108,77900000.0
2007-03-28 18:18:00,0.71115,0.71115,0.71115,0.71115,19200001.0
2007-03-28 18:19:00,0.71105,0.71115,0.71103,0.71115,65900000.0
2007-03-28 18:20:00,0.71111,0.71119,0.71111,0.71112,124199999.0
2007-03-28 18:21:00,0.71119,0.71147,0.71118,0.71147,60499999.0
2007-03-28 18:22:00,0.71162,0.71183,0.71162,0.7118,33300000.0
2007-03-28 18:23:00,0.71192,0.71208,0.71192,0.71208,19800000.0
2007-03-28 18:24:00,0.71221,0.71224,0.71211,0.71215,120800000.0
2007-03-28 18:25:00,0.71229,0.71231,0.71212,0.71226,63999999.0
2007-03-28 18:26:00,0.71242,0.71253,0.71235,0.7124,93399998.0
2007-03-28 18:27:00,0.71228,0.71239,0.71219,0.71219,107500000.0
2007-03-28 18:28:00,0.71225,0.7123,0.71215,0.7123,117799998.0
2007-03-28 18:29:00,0.71226,0.71249,0.71226,0.71245,83599999.0
2007-03-28 18:30:00,0.71239,0.71239,0.71204,0.71217,110000003.0
2007-03-28 18:31:00,0.71224,0.71224,0.71206,0.71211,83800000.0
2007-03-28 18:32:00,0.71209,0.71212,0.71195,0.71198,105200001.0
2007-03-28 18:33:00,0.7118,0.71197,0.7118,0.71195,122999999.0
2007-03-28 18:34:00,0.71199,0.71215,0.71199,0.71208,132799997.0
2007-03-28 18:35:00,0.71205,0.7121,0.71188,0.71188,86200000.0
2007-03-28 18:36:00,0.71189,0.71209,0.71189,0.71198,82899998.0
2007-03-28 18:37:00,0.71188,0.71194,0.71181,0.71185,108900000.0
2007-03-28 18:38:00,0.71195,0.71195,0.71188,0.7119,60300001.0
2007-03-28 18:39:00,0.71181,0.71183,0.7116,0.71161,92499997.0
2007-03-28 18:40:00,0.71162,0.71172,0.71162,0.71172,109199998.0
2007-03-28 18:41:00,0.7116,0.71165,0.71155,0.71165,113000000.0
2007-03-28 18:42:00,0.71161,0.71172,0.71161,0.71172,111599999.0
2007-03-28 18:43:00,0.7117,0.71175,0.7116,0.7117,140399999.0
2007-03-28 18:44:00,0.7117,0.71183,0.7117,0.71182,110800000.0
2007-03-28 18:45:00,0.71182,0.71182,0.71159,0.71177,50700000.0
2007-03-28 18:46:00,0.7117,0.71196,0.71156,0.71171,86199999.0
2007-03-28 18:47:00,0.71175,0.71198,0.71175,0.71196,58800000.0
2007-03-28 18:48:00,0.71208,0.71237,0.71208,0.71237,41300000.0
2007-03-28 18:49:00,0.71225,0.71225,0.71192,0.71192,52599999.0
2007-03-28 18:50:00,0.71192,0.71204,0.71192,0.71204,76500000.0
2007-03-28 18:51:00,0.7119,0.71205,0.71185,0.71192,115600001.0
2007-03-28 18:52:00,0.71188,0.71208,0.71172,0.71185,114099997.0
2007-03-28 18:53:00,0.7119,0.71195,0.71185,0.71195,74200001.0
2007-03-28 18:54:00,0.7119,0.71195,0.7118,0.7118,38700000.0
2007-03-28 18:55:00,0.71191,0.71191,0.71184,0.71187,101100001.0
2007-03-28 18:56:00,0.71177,0.71182,0.71168,0.71179,91800000.0
2007-03-28 18:57:00,0.71171,0.71171,0.71153,0.71162,105900002.0
2007-03-28 18:58:00,0.7116,0.71165,0.71155,0.7116,110200000.0
2007-03-28 18:59:00,0.71157,0.71157,0.71154,0.71155,32000000.0
2007-03-28 19:00:00,0.7116,0.71166,0.71153,0.71158,98100001.0
2007-03-28 19:01:00,0.71155,0.71162,0.71151,0.71157,87100000.0
2007-03-28 19:02:00,0.7116,0.71163,0.71151,0.71163,83700000.0
2007-03-28 19:03:00,0.7116,0.71165,0.71155,0.7116,78399998.0
2007-03-28 19:04:00,0.7114,0.71161,0.71132,0.71155,72400000.0
2007-03-28 19:05:00,0.71162,0.71162,0.71155,0.71155,17500000.0
2007-03-28 19:06:00,0.71158,0.71158,0.71148,0.71155,118699999.0
2007-03-28 19:07:00,0.71148,0.71154,0.71141,0.71154,48500000.0
2007-03-28 19:08:00,0.7115,0.71155,0.7115,0.7115,104200001.0
2007-03-28 19:09:00,0.71131,0.71163,0.7112,0.71123,93900001.0
2007-03-28 19:10:00,0.71153,0.71153,0.71145,0.71145,58300000.0
2007-03-28 19:11:00,0.7115,0.71157,0.71147,0.7115,79900000.0
2007-03-28 19:12:00,0.71148,0.71154,0.7114,0.71149,99499999.0
2007-03-28 19:13:00,0.71137,0.71149,0.71137,0.71138,66900001.0
2007-03-28 19:14:00,0.7114,0.71145,0.7114,0.7114,76000001.0
2007-03-28 19:15:00,0.71145,0.71145,0.71135,0.71142,55199999.0
2007-03-28 19:16:00,0.71147,0.71147,0.71132,0.71132,73599999.0
2007-03-28 19:17:00,0.71129,0.71129,0.71117,0.71125,24500000.0
2007-03-28 19:18:00,0.71125,0.71125,0.71125,0.71125,21100000.0
2007-03-28 19:19:00,0.71117,0.71117,0.71084,0.71084,84900000.0
2007-03-28 19:20:00,0.71092,0.71107,0.71065,0.71073,116500001.0
2007-03-28 19:21:00,0.71058,0.71058,0.71021,0.71051,82899999.0
2007-03-28 19:22:00,0.71047,0.71047,0.71021,0.71043,85600000.0
2007-03-28 19:23:00,0.71044,0.7105,0.71038,0.71047,67100000.0
2007-03-28 19:24:00,0.71047,0.71054,0.71019,0.71047,84299999.0
2007-03-28 19:25:00,0.71039,0.71049,0.71017,0.71034,61500001.0
2007-03-28 19:26:00,0.71041,0.71057,0.71037,0.71043,111499999.0
2007-03-28 19:27:00,0.71041,0.71041,0.71008,0.71015,75800001.0
2007-03-28 19:28:00,0.71029,0.71061,0.71029,0.71037,42300000.0
2007-03-28 19:29:00,0.71028,0.71031,0.70986,0.70986,106500001.0
2007-03-28 19:30:00,0.70965,0.70978,0.7096,0.70975,86100001.0
2007-03-28 19:31:00,0.7097,0.70975,0.70965,0.7097,73300001.0
2007-03-28 19:32:00,0.70973,0.70983,0.70973,0.70978,43500000.0
2007-03-28 19:33:00,0.70975,0.70975,0.7096,0.70963,71999999.0
2007-03-28 19:34:00,0.70958,0.70975,0.70958,0.70971,49500000.0
2007-03-28 19:35:00,0.70967,0.70983,0.70967,0.70973,70000000.0
2007-03-28 19:36:00,0.70964,0.70978,0.70964,0.70978,7000000.0
2007-03-28 19:37:00,0.70978,0.70989,0.70978,0.70986,71900000.0
2007-03-28 19:38:00,0.7098,0.70986,0.70971,0.70983,75499999.0
2007-03-28 19:39:00,0.70994,0.71003,0.70962,0.70962,98100001.0
2007-03-28 19:40:00,0.70958,0.71007,0.70957,0.70992,102200000.0
2007-03-28 19:41:00,0.7099,0.71001,0.70989,0.71001,95099999.0
2007-03-28 19:42:00,0.7099,0.71,0.7099,0.71,122700000.0
2007-03-28 19:43:00,0.70978,0.71029,0.70978,0.70988,237399996.0
2007-03-28 19:44:00,0.70994,0.71006,0.70993,0.70993,83800000.0
2007-03-28 19:45:00,0.71003,0.71016,0.71002,0.71015,84200000.0
2007-03-28 19:46:00,0.70996,0.71009,0.70996,0.71003,79700000.0
2007-03-28 19:47:00,0.71006,0.71014,0.71006,0.7101,58000000.0
2007-03-28 19:48:00,0.71005,0.71015,0.71005,0.71015,82499999.0
2007-03-28 19:49:00,0.71007,0.71043,0.70992,0.70992,84000000.0
2007-03-28 19:50:00,0.7101,0.71015,0.71004,0.71008,88299999.0
2007-03-28 19:51:00,0.71007,0.71023,0.71007,0.71023,95399999.0
2007-03-28 19:52:00,0.71013,0.71016,0.71007,0.7101,67400000.0
2007-03-28 19:53:00,0.71008,0.71008,0.70989,0.70989,65499999.0
2007-03-28 19:54:00,0.70999,0.71011,0.70991,0.70998,140199999.0
2007-03-28 19:55:00,0.71008,0.71008,0.70969,0.70977,94499999.0
2007-03-28 19:56:00,0.70988,0.70988,0.70975,0.70985,93500000.0
2007-03-28 19:57:00,0.7099,0.7099,0.70985,0.70985,19900000.0
2007-03-28 19:58:00,0.7099,0.70998,0.7099,0.70995,62299999.0
2007-03-28 19:59:00,0.70989,0.71004,0.7098,0.70995,123799997.0
2007-03-28 20:00:00,0.71,0.7101,0.71,0.7101,47200000.0
2007-03-28 20:01:00,0.71009,0.71012,0.70998,0.70998,32600000.0
2007-03-28 20:02:00,0.70994,0.71005,0.70994,0.71005,66700000.0
2007-03-28 20:03:00,0.71,0.71012,0.70999,0.71007,82099999.0
2007-03-28 20:04:00,0.71008,0.71015,0.71008,0.7101,101000000.0
2007-03-28 20:05:00,0.71012,0.71021,0.71007,0.71007,146399998.0
2007-03-28 20:06:00,0.71015,0.71031,0.71015,0.71031,52700001.0
2007-03-28 20:07:00,0.71001,0.7103,0.70994,0.71005,146400000.0
2007-03-28 20:08:00,0.71031,0.71031,0.71012,0.71019,80299999.0
2007-03-28 20:09:00,0.71028,0.7104,0.71026,0.7104,104000001.0
2007-03-28 20:10:00,0.71039,0.71045,0.71037,0.71043,59800001.0
2007-03-28 20:11:00,0.71037,0.71045,0.71037,0.7104,74600001.0
2007-03-28 20:12:00,0.71033,0.71033,0.71011,0.71015,114799996.0
2007-03-28 20:13:00,0.70998,0.70998,0.70969,0.70993,102100003.0
2007-03-28 20:14:00,0.71,0.71001,0.70995,0.70995,82700001.0
2007-03-28 20:15:00,0.70996,0.70996,0.70985,0.70992,56399999.0
2007-03-28 20:16:00,0.70994,0.70994,0.70988,0.70991,45400001.0
2007-03-28 20:17:00,0.70965,0.70975,0.70965,0.70969,87699998.0
2007-03-28 20:18:00,0.70991,0.70992,0.70959,0.70959,66300000.0
2007-03-28 20:19:00,0.70973,0.70994,0.70973,0.7098,64600000.0
2007-03-28 20:20:00,0.70974,0.71,0.70974,0.70992,138399998.0
2007-03-28 20:21:00,0.7099,0.70995,0.7099,0.7099,26899999.0
2007-03-28 20:22:00,0.70993,0.70993,0.70983,0.70983,51500000.0
2007-03-28 20:23:00,0.7099,0.7099,0.7096,0.70961,112199996.0
2007-03-28 20:24:00,0.70965,0.70965,0.7096,0.70965,42600000.0
2007-03-28 20:25:00,0.70965,0.7097,0.70958,0.7097,60900001.0
2007-03-28 20:26:00,0.70948,0.70965,0.70937,0.70962,157799999.0
2007-03-28 20:27:00,0.70951,0.70956,0.70951,0.70956,8700000.0
2007-03-28 20:28:00,0.70959,0.70974,0.70959,0.70968,157000000.0
2007-03-28 20:29:00,0.70962,0.70964,0.70947,0.70947,50099999.0
2007-03-28 20:30:00,0.70952,0.70955,0.70943,0.70955,106899998.0
2007-03-28 20:31:00,0.70946,0.70966,0.70938,0.70958,115099998.0
2007-03-28 20:32:00,0.70953,0.70962,0.7095,0.70956,137200000.0
2007-03-28 20:33:00,0.70955,0.70955,0.70945,0.70945,62200000.0
2007-03-28 20:34:00,0.7095,0.7095,0.70945,0.70945,20700000.0
2007-03-28 20:35:00,0.70957,0.70957,0.70939,0.70947,37600000.0
2007-03-28 20:36:00,0.70943,0.70943,0.70909,0.70915,58200000.0
2007-03-28 20:37:00,0.70915,0.70921,0.70915,0.70918,62500000.0
2007-03-28 20:38:00,0.70911,0.7093,0.7091,0.7093,106900000.0
2007-03-28 20:39:00,0.70941,0.70956,0.70941,0.70952,85400001.0
2007-03-28 20:40:00,0.70964,0.70964,0.70929,0.70929,98200002.0
2007-03-28 20:41:00,0.70952,0.70962,0.70951,0.70951,88200001.0
2007-03-28 20:42:00,0.70945,0.70955,0.7094,0.7095,157399999.0
2007-03-28 20:43:00,0.70944,0.70948,0.70944,0.70945,38100000.0
2007-03-28 20:44:00,0.70943,0.70952,0.70929,0.70952,81000000.0
2007-03-28 20:45:00,0.70949,0.70949,0.70943,0.70943,41500000.0
2007-03-28 20:46:00,0.70912,0.70956,0.70912,0.70948,90000000.0
2007-03-28 20:47:00,0.70929,0.7094,0.70917,0.70933,83699999.0
2007-03-28 20:48:00,0.7094,0.7094,0.70928,0.70928,37599999.0
2007-03-28 20:49:00,0.70935,0.70945,0.7093,0.7094,111899999.0
2007-03-28 20:50:00,0.7094,0.70945,0.7094,0.70945,56499999.0
2007-03-28 20:51:00,0.70935,0.70945,0.70935,0.70935,94100000.0
2007-03-28 20:52:00,0.70938,0.7094,0.7093,0.7093,39800000.0
2007-03-28 20:53:00,0.70937,0.70937,0.70929,0.70929,55000001.0
2007-03-28 20:54:00,0.70935,0.70935,0.70915,0.70932,115000002.0
2007-03-28 20:55:00,0.70937,0.70943,0.70931,0.70943,68600001.0
2007-03-28 20:56:00,0.70945,0.70945,0.70935,0.70942,58200000.0
2007-03-28 20:57:00,0.7094,0.70945,0.70925,0.70945,117000000.0
2007-03-28 20:58:00,0.70937,0.70942,0.7093,0.70931,53400000.0
2007-03-28 20:59:00,0.70938,0.70938,0.7093,0.7093,62700001.0
2007-03-28 21:00:00,0.70935,0.70935,0.70914,0.70919,102800000.0
2007-03-28 21:01:00,0.70925,0.70925,0.70905,0.7092,56500000.0
2007-03-28 21:02:00,0.70925,0.70936,0.70909,0.70917,86800000.0
2007-03-28 21:03:00,0.7092,0.7093,0.7092,0.70922,90500000.0
2007-03-28 21:04:00,0.70922,0.70938,0.70904,0.70938,80200000.0
2007-03-28 21:05:00,0.7092,0.7092,0.7092,0.7092,22200000.0
2007-03-28 21:06:00,0.70927,0.70941,0.70926,0.70931,65799999.0
2007-03-28 21:07:00,0.70925,0.70935,0.7092,0.70935,53400000.0
2007-03-28 21:08:00,0.70925,0.70928,0.70925,0.70928,27100000.0
2007-03-28 21:09:00,0.70934,0.7094,0.70933,0.70937,71199999.0
2007-03-28 21:10:00,0.70942,0.70945,0.7094,0.70942,54899999.0
2007-03-28 21:11:00,0.70948,0.70948,0.70933,0.7094,98999999.0
2007-03-28 21:12:00,0.70932,0.70948,0.7093,0.70935,35700000.0
2007-03-28 21:13:00,0.70932,0.70937,0.70932,0.70937,51399999.0
2007-03-28 21:14:00,0.70933,0.70939,0.70932,0.70932,45400000.0
2007-03-28 21:15:00,0.70935,0.70935,0.7093,0.70935,97600001.0
2007-03-28 21:16:00,0.7093,0.7094,0.70924,0.7094,64900000.0
2007-03-28 21:17:00,0.70928,0.70929,0.70923,0.70923,35000000.0
2007-03-28 21:18:00,0.7093,0.7093,0.70915,0.70915,22300000.0
2007-03-28 21:19:00,0.70917,0.70925,0.70917,0.70922,70899999.0
2007-03-28 21:20:00,0.7092,0.70932,0.70918,0.70932,43800000.0
2007-03-28 21:21:00,0.70929,0.70934,0.7092,0.70928,126299999.0
2007-03-28 21:22:00,0.70914,0.70919,0.70904,0.7091,49700000.0
2007-03-28 21:23:00,0.70915,0.70925,0.7091,0.70925,60899999.0
2007-03-28 21:24:00,0.7091,0.70919,0.7091,0.70912,110900001.0
2007-03-28 21:25:00,0.70915,0.70915,0.70895,0.70905,48300000.0
2007-03-28 21:26:00,0.70904,0.70914,0.70901,0.70901,71000000.0
2007-03-28 21:27:00,0.70885,0.70886,0.70869,0.70886,75800001.0
2007-03-28 21:28:00,0.70891,0.70902,0.70881,0.70902,71000000.0
2007-03-28 21:29:00,0.70901,0.70901,0.70894,0.70894,26999999.0
2007-03-28 21:30:00,0.70869,0.70911,0.70869,0.70909,108299999.0
2007-03-28 21:31:00,0.70914,0.70928,0.70907,0.70907,74999999.0
2007-03-28 21:32:00,0.70893,0.70893,0.7088,0.70887,66700000.0
2007-03-28 21:33:00,0.70868,0.7088,0.70861,0.7088,54900000.0
2007-03-28 21:34:00,0.70875,0.7089,0.7087,0.7089,42600000.0
2007-03-28 21:35:00,0.70882,0.70883,0.70872,0.70882,31200000.0
2007-03-28 21:36:00,0.70855,0.70878,0.70855,0.70878,29400001.0
2007-03-28 21:37:00,0.70883,0.70883,0.70873,0.70873,48700000.0
2007-03-28 21:38:00,0.70891,0.70895,0.70868,0.70881,128399999.0
2007-03-28 21:39:00,0.70887,0.7089,0.70863,0.7089,99800000.0
2007-03-28 21:40:00,0.70882,0.70888,0.70869,0.70869,121900000.0
2007-03-28 21:41:00,0.70846,0.70869,0.7084,0.70844,96199998.0
2007-03-28 21:42:00,0.70837,0.70839,0.70816,0.70816,73900000.0
2007-03-28 21:43:00,0.70827,0.70851,0.70827,0.70851,115499998.0
2007-03-28 21:44:00,0.70857,0.70867,0.70851,0.70861,117600001.0
2007-03-28 21:45:00,0.70876,0.70896,0.70872,0.70882,91700001.0
2007-03-28 21:46:00,0.7089,0.709,0.70887,0.70888,60700000.0
2007-03-28 21:47:00,0.70875,0.70891,0.70873,0.70891,154399999.0
2007-03-28 21:48:00,0.70891,0.709,0.70889,0.70898,75400002.0
2007-03-28 21:49:00,0.70909,0.70915,0.70896,0.70896,59899998.0
2007-03-28 21:50:00,0.709,0.70924,0.70886,0.70892,87099999.0
2007-03-28 21:51:00,0.70903,0.70905,0.70898,0.709,56500001.0
2007-03-28 21:52:00,0.70895,0.70905,0.70895,0.70903,131699996.0
2007-03-28 21:53:00,0.70896,0.70896,0.70865,0.7088,65800000.0
2007-03-28 21:54:00,0.70895,0.70897,0.7089,0.7089,52200001.0
2007-03-28 21:55:00,0.70878,0.70885,0.70873,0.70885,46600001.0
2007-03-28 21:56:00,0.70892,0.70903,0.7089,0.70903,106199998.0
2007-03-28 21:57:00,0.70909,0.70918,0.70889,0.70889,63000000.0
2007-03-28 21:58:00,0.70906,0.70908,0.70891,0.70908,144100002.0
2007-03-28 21:59:00,0.709,0.70905,0.70898,0.70903,106500001.0
2007-03-28 22:00:00,0.70898,0.70898,0.70892,0.70892,47800000.0
2007-03-28 22:01:00,0.70897,0.70903,0.70889,0.70903,109300001.0
2007-03-28 22:02:00,0.70903,0.70905,0.709,0.709,124999999.0
2007-03-28 22:03:00,0.70909,0.70912,0.70881,0.70907,60999998.0
2007-03-28 22:04:00,0.70899,0.70905,0.70891,0.70895,114099999.0
2007-03-28 22:05:00,0.70903,0.70903,0.70898,0.70898,43900000.0
2007-03-28 22:06:00,0.70898,0.70905,0.70898,0.70905,35900000.0
2007-03-28 22:07:00,0.70895,0.70895,0.70868,0.7087,88400001.0
2007-03-28 22:08:00,0.70867,0.70867,0.7084,0.70843,74100001.0
2007-03-28 22:09:00,0.70832,0.70837,0.70826,0.70826,59900001.0
2007-03-28 22:10:00,0.70806,0.70806,0.70783,0.7079,91299999.0
2007-03-28 22:11:00,0.70802,0.7081,0.70793,0.70807,101600002.0
2007-03-28 22:12:00,0.70821,0.70821,0.70798,0.70816,56399999.0
2007-03-28 22:13:00,0.70823,0.70823,0.70813,0.70822,59000001.0
2007-03-28 22:14:00,0.70821,0.70824,0.70784,0.70817,139599998.0
2007-03-28 22:15:00,0.70825,0.70825,0.70815,0.70825,59400000.0
2007-03-28 22:16:00,0.70819,0.70822,0.70808,0.70817,80399999.0
2007-03-28 22:17:00,0.70817,0.70829,0.70799,0.70799,95500000.0
2007-03-28 22:18:00,0.70813,0.70843,0.70813,0.70843,153799999.0
2007-03-28 22:19:00,0.70845,0.70845,0.7084,0.7084,52400000.0
2007-03-28 22:20:00,0.7084,0.7084,0.70828,0.70828,59800000.0
2007-03-28 22:21:00,0.70831,0.70832,0.70812,0.7083,69900000.0
2007-03-28 22:22:00,0.70826,0.70832,0.70812,0.7082,67600000.0
2007-03-28 22:23:00,0.70822,0.70839,0.70822,0.70827,149299999.0
2007-03-28 22:24:00,0.70828,0.70846,0.70827,0.70832,95900001.0
2007-03-28 22:25:00,0.7084,0.7084,0.70815,0.70815,54100000.0
2007-03-28 22:26:00,0.70831,0.70843,0.7082,0.70822,92100001.0
2007-03-28 22:27:00,0.70835,0.70837,0.70829,0.70837,87900000.0
2007-03-28 22:28:00,0.70834,0.70838,0.70827,0.70837,126900000.0
2007-03-28 22:29:00,0.70841,0.70862,0.70841,0.70845,102500002.0
2007-03-28 22:30:00,0.70845,0.70845,0.70843,0.70843,19900000.0
2007-03-28 22:31:00,0.70837,0.70848,0.70837,0.70848,48600001.0
2007-03-28 22:32:00,0.70855,0.70855,0.7085,0.7085,50900000.0
2007-03-28 22:33:00,0.70848,0.7086,0.70848,0.70848,86199999.0
2007-03-28 22:34:00,0.70844,0.70858,0.7084,0.70854,82900001.0
2007-03-28 22:35:00,0.70845,0.70863,0.70845,0.70863,151400001.0
2007-03-28 22:36:00,0.70867,0.70869,0.70859,0.70866,83700001.0
2007-03-28 22:37:00,0.70879,0.70879,0.70873,0.70873,61999999.0
2007-03-28 22:38:00,0.70868,0.70882,0.70857,0.70858,98600001.0
2007-03-28 22:39:00,0.70872,0.70878,0.70869,0.70878,54599998.0
2007-03-28 22:40:00,0.7088,0.70883,0.70877,0.7088,102899999.0
2007-03-28 22:41:00,0.70873,0.70875,0.70846,0.70846,107699998.0
2007-03-28 22:42:00,0.70883,0.70883,0.70871,0.70877,68300000.0
2007-03-28 22:43:00,0.70887,0.70896,0.70885,0.70896,95699999.0
2007-03-28 22:44:00,0.70884,0.70892,0.70869,0.70892,109300000.0
2007-03-28 22:45:00,0.70875,0.70895,0.70875,0.7089,111300003.0
2007-03-28 22:46:00,0.70897,0.70916,0.70891,0.70916,88500000.0
2007-03-28 22:47:00,0.70922,0.70922,0.70907,0.7091,71700000.0
2007-03-28 22:48:00,0.70902,0.70916,0.70902,0.70913,44600000.0
2007-03-28 22:49:00,0.70911,0.7092,0.70897,0.70908,77500000.0
2007-03-28 22:50:00,0.70919,0.70927,0.70916,0.7092,165000001.0
2007-03-28 22:51:00,0.70919,0.70919,0.70904,0.70918,95100001.0
2007-03-28 22:52:00,0.70922,0.70928,0.70904,0.70904,63099999.0
2007-03-28 22:53:00,0.70911,0.70911,0.70888,0.70888,91900001.0
2007-03-28 22:54:00,0.70873,0.70884,0.70872,0.70879,72900000.0
2007-03-28 22:55:00,0.70887,0.70891,0.70882,0.70882,63199999.0
2007-03-28 22:56:00,0.7089,0.70902,0.70888,0.70902,65800001.0
2007-03-28 22:57:00,0.70898,0.70902,0.7089,0.70895,40200000.0
2007-03-28 22:58:00,0.70895,0.70897,0.70885,0.70885,110500000.0
2007-03-28 22:59:00,0.70884,0.70907,0.70882,0.70905,87399999.0
2007-03-28 23:00:00,0.70915,0.70915,0.7091,0.7091,102599998.0
2007-03-28 23:01:00,0.70911,0.70913,0.70904,0.70908,93600001.0
2007-03-28 23:02:00,0.7087,0.70881,0.70857,0.70881,97199999.0
2007-03-28 23:03:00,0.709,0.70905,0.709,0.709,81700000.0
2007-03-28 23:04:00,0.70903,0.70903,0.70895,0.70903,51900000.0
2007-03-28 23:05:00,0.70903,0.7091,0.70895,0.7091,70800001.0
2007-03-28 23:06:00,0.70888,0.70898,0.70871,0.70895,111599999.0
2007-03-28 23:07:00,0.709,0.70905,0.70895,0.709,41500000.0
2007-03-28 23:08:00,0.70849,0.70871,0.70849,0.70871,72700000.0
2007-03-28 23:09:00,0.70909,0.70909,0.70889,0.7089,35600000.0
2007-03-28 23:10:00,0.70898,0.709,0.70884,0.70892,59700000.0
2007-03-28 23:11:00,0.70882,0.70906,0.70871,0.70884,103699999.0
2007-03-28 23:12:00,0.70884,0.70897,0.70884,0.70895,50000000.0
2007-03-28 23:13:00,0.70851,0.70896,0.70851,0.70874,85700000.0
2007-03-28 23:14:00,0.709,0.70905,0.709,0.70903,63699999.0
2007-03-28 23:15:00,0.70899,0.70899,0.70879,0.70895,73100001.0
2007-03-28 23:16:00,0.70894,0.70894,0.70869,0.70869,109699997.0
2007-03-28 23:17:00,0.70875,0.70875,0.70855,0.70857,64600000.0
2007-03-28 23:18:00,0.7086,0.70865,0.70855,0.70855,35900000.0
2007-03-28 23:19:00,0.70842,0.70845,0.70836,0.70841,92400000.0
2007-03-28 23:20:00,0.70839,0.7085,0.70836,0.70836,123499997.0
2007-03-28 23:21:00,0.70868,0.7087,0.70861,0.70868,84599997.0
2007-03-28 23:22:00,0.70851,0.70859,0.70835,0.70849,139500000.0
2007-03-28 23:23:00,0.70859,0.70894,0.70859,0.70894,48400000.0
2007-03-28 23:24:00,0.709,0.709,0.70872,0.70879,80600000.0
2007-03-28 23:25:00,0.70867,0.70875,0.70851,0.7087,118899999.0
2007-03-28 23:26:00,0.70858,0.70865,0.70829,0.7086,106900000.0
2007-03-28 23:27:00,0.70882,0.70896,0.70882,0.70896,71500001.0
2007-03-28 23:28:00,0.70884,0.70885,0.70817,0.70822,94500001.0
2007-03-28 23:29:00,0.70894,0.70899,0.70875,0.70875,132200000.0
2007-03-28 23:30:00,0.70882,0.70895,0.70882,0.70895,52199998.0
2007-03-28 23:31:00,0.709,0.70903,0.70892,0.70892,74900000.0
2007-03-28 23:32:00,0.70897,0.70904,0.70894,0.70904,96700000.0
2007-03-28 23:33:00,0.70903,0.70905,0.70898,0.70905,27500000.0
2007-03-28 23:34:00,0.70898,0.70905,0.70875,0.709,148100000.0
2007-03-28 23:35:00,0.709,0.70905,0.70895,0.709,102499999.0
2007-03-28 23:36:00,0.70893,0.70898,0.70893,0.70898,6400000.0
2007-03-28 23:37:00,0.70908,0.70908,0.70895,0.70895,89000002.0
2007-03-28 23:38:00,0.70905,0.70905,0.70895,0.70903,85000001.0
2007-03-28 23:39:00,0.70872,0.70887,0.70861,0.70887,44300000.0
2007-03-28 23:40:00,0.70898,0.70898,0.70877,0.70885,149700000.0
2007-03-28 23:41:00,0.709,0.70905,0.70895,0.70905,97299999.0
2007-03-28 23:42:00,0.70898,0.70905,0.70895,0.70905,104199999.0
2007-03-28 23:43:00,0.70894,0.70915,0.70893,0.70906,94500000.0
2007-03-28 23:44:00,0.70898,0.70915,0.70895,0.70915,92600000.0
2007-03-28 23:45:00,0.70891,0.70904,0.70891,0.70892,108199999.0
2007-03-28 23:46:00,0.70893,0.70905,0.70891,0.70905,90700000.0
2007-03-28 23:47:00,0.70913,0.70913,0.70904,0.70904,63899999.0
2007-03-28 23:48:00,0.7091,0.70918,0.7091,0.70918,25500000.0
2007-03-28 23:49:00,0.709,0.7091,0.709,0.7091,61499998.0
2007-03-28 23:50:00,0.7091,0.7091,0.70904,0.70909,43099999.0
2007-03-28 23:51:00,0.70886,0.70905,0.70874,0.7089,70899999.0
2007-03-28 23:52:00,0.70905,0.70911,0.70891,0.70911,102700000.0
2007-03-28 23:53:00,0.70898,0.70911,0.70892,0.70911,71699999.0
2007-03-28 23:54:00,0.70905,0.70911,0.7088,0.7088,76600002.0
2007-03-28 23:55:00,0.70894,0.70914,0.70894,0.7091,58299999.0
2007-03-28 23:56:00,0.70902,0.70908,0.70901,0.70908,57700000.0
2007-03-28 23:57:00,0.70913,0.70918,0.70912,0.70918,30100000.0
2007-03-28 23:58:00,0.70917,0.70921,0.70902,0.70902,61400001.0
2007-03-28 23:59:00,0.70921,0.70933,0.70917,0.70933,153199999.0
2007-03-29 00:00:00,0.70909,0.70941,0.70901,0.70917,117800001.0
2007-03-29 00:01:00,0.70927,0.70927,0.70919,0.70919,76199998.0
2007-03-29 00:02:00,0.70917,0.70924,0.70917,0.70924,118499999.0
2007-03-29 00:03:00,0.70933,0.70933,0.709,0.70925,49300001.0
2007-03-29 00:04:00,0.70921,0.70921,0.70902,0.7091,46100000.0
2007-03-29 00:05:00,0.70915,0.70927,0.7091,0.70922,89200000.0
2007-03-29 00:06:00,0.70917,0.70918,0.70917,0.70918,38699999.0
2007-03-29 00:07:00,0.70924,0.70924,0.70916,0.70916,42300000.0
2007-03-29 00:08:00,0.70919,0.70923,0.70912,0.70918,65100000.0
2007-03-29 00:09:00,0.70922,0.70926,0.70916,0.70916,57400001.0
2007-03-29 00:10:00,0.70896,0.70913,0.70889,0.70913,58600001.0
2007-03-29 00:11:00,0.70922,0.70922,0.70918,0.7092,40600000.0
2007-03-29 00:12:00,0.70915,0.70922,0.70907,0.70911,61200001.0
2007-03-29 00:13:00,0.7093,0.70932,0.70919,0.70919,101400001.0
2007-03-29 00:14:00,0.7092,0.70922,0.70912,0.70912,74600002.0
2007-03-29 00:15:00,0.70919,0.70923,0.70915,0.70923,73399999.0
2007-03-29 00:16:00,0.70943,0.70943,0.70907,0.70937,118600002.0
2007-03-29 00:17:00,0.70921,0.70922,0.70914,0.70918,113699998.0
2007-03-29 00:18:00,0.70909,0.70915,0.70899,0.70899,68900000.0
2007-03-29 00:19:00,0.70911,0.7092,0.70911,0.7092,105400002.0
2007-03-29 00:20:00,0.70922,0.70922,0.70906,0.7091,79599999.0
2007-03-29 00:21:00,0.70923,0.70957,0.70923,0.70957,81400000.0
2007-03-29 00:22:00,0.70963,0.7097,0.70936,0.70968,96099999.0
2007-03-29 00:23:00,0.70977,0.71002,0.70973,0.70976,170800002.0
2007-03-29 00:24:00,0.70975,0.70995,0.70975,0.70995,105900001.0
2007-03-29 00:25:00,0.70998,0.71041,0.70992,0.71035,91100000.0
2007-03-29 00:26:00,0.71024,0.71045,0.71024,0.71039,94400000.0
2007-03-29 00:27:00,0.7103,0.7103,0.71025,0.71025,24600000.0
2007-03-29 00:28:00,0.71013,0.71044,0.71013,0.71041,126100001.0
2007-03-29 00:29:00,0.71019,0.71037,0.71019,0.71032,88500000.0
2007-03-29 00:30:00,0.7104,0.71045,0.71025,0.7104,74100001.0
2007-03-29 00:31:00,0.71032,0.71032,0.71022,0.71022,40500000.0
2007-03-29 00:32:00,0.71018,0.71032,0.71004,0.71032,97099999.0
2007-03-29 00:33:00,0.71027,0.71027,0.7102,0.71023,50900000.0
2007-03-29 00:34:00,0.71012,0.7104,0.70994,0.71017,127200001.0
2007-03-29 00:35:00,0.71025,0.71038,0.71005,0.71005,90799999.0
2007-03-29 00:36:00,0.71018,0.71018,0.71015,0.71015,23199999.0
2007-03-29 00:37:00,0.71013,0.71036,0.71005,0.71025,124699998.0
2007-03-29 00:38:00,0.71016,0.71016,0.70993,0.71005,74099998.0
2007-03-29 00:39:00,0.71014,0.71028,0.71012,0.71012,96299998.0
2007-03-29 00:40:00,0.71011,0.71017,0.70964,0.70981,100199999.0
2007-03-29 00:41:00,0.70981,0.71005,0.70977,0.70995,113700000.0
2007-03-29 00:42:00,0.71014,0.71048,0.71014,0.71041,101499998.0
2007-03-29 00:43:00,0.71039,0.71044,0.71014,0.71014,136300001.0
2007-03-29 00:44:00,0.70998,0.71003,0.70988,0.71002,173699997.0
2007-03-29 00:45:00,0.71018,0.71125,0.71018,0.71053,125200001.0
2007-03-29 00:46:00,0.71035,0.71064,0.7102,0.71056,83600002.0
2007-03-29 00:47:00,0.71063,0.71063,0.71034,0.7104,69200000.0
2007-03-29 00:48:00,0.71028,0.71028,0.70979,0.70987,80700001.0
2007-03-29 00:49:00,0.7098,0.7099,0.70961,0.70961,139899999.0
2007-03-29 00:50:00,0.70938,0.70984,0.7093,0.70968,53400000.0
2007-03-29 00:51:00,0.70996,0.71004,0.70992,0.70999,124500001.0
2007-03-29 00:52:00,0.70989,0.70989,0.70957,0.70957,108500000.0
2007-03-29 00:53:00,0.70971,0.71018,0.70971,0.71,121900000.0
2007-03-29 00:54:00,0.71013,0.71013,0.70984,0.70997,70999999.0
2007-03-29 00:55:00,0.71005,0.71028,0.71003,0.71028,98700000.0
2007-03-29 00:56:00,0.71023,0.71023,0.71014,0.71014,49599999.0
2007-03-29 00:57:00,0.71019,0.71019,0.70996,0.71002,124999997.0
2007-03-29 00:58:00,0.70988,0.70997,0.70977,0.70997,92600000.0
2007-03-29 00:59:00,0.70988,0.70988,0.70979,0.70979,65399999.0
2007-03-29 01:00:00,0.70988,0.71003,0.70981,0.70985,96300000.0
2007-03-29 01:01:00,0.70985,0.70989,0.70977,0.7098,56900000.0
2007-03-29 01:02:00,0.70976,0.70999,0.70976,0.70989,128400000.0
2007-03-29 01:03:00,0.70987,0.71002,0.70984,0.71002,102999997.0
2007-03-29 01:04:00,0.70997,0.70997,0.70979,0.70983,65899999.0
2007-03-29 01:05:00,0.70985,0.70995,0.70978,0.70995,105500000.0
2007-03-29 01:06:00,0.7098,0.70988,0.7098,0.7098,55700001.0
2007-03-29 01:07:00,0.70987,0.71003,0.70987,0.71003,54200000.0
2007-03-29 01:08:00,0.70985,0.71015,0.70975,0.71012,94099998.0
2007-03-29 01:09:00,0.71005,0.71005,0.71,0.71003,44400000.0
2007-03-29 01:10:00,0.70982,0.70994,0.70977,0.70977,94099998.0
2007-03-29 01:11:00,0.71,0.71005,0.71,0.71,55799999.0
2007-03-29 01:12:00,0.70996,0.70996,0.70988,0.70995,30300000.0
2007-03-29 01:13:00,0.71002,0.71002,0.7098,0.7098,74900000.0
2007-03-29 01:14:00,0.70989,0.71,0.70985,0.71,48399999.0
2007-03-29 01:15:00,0.70993,0.70993,0.70977,0.70981,77499999.0
2007-03-29 01:16:00,0.70988,0.71005,0.70987,0.71005,62899999.0
2007-03-29 01:17:00,0.70991,0.70998,0.7099,0.7099,93499999.0
2007-03-29 01:18:00,0.71004,0.71021,0.71004,0.71015,74200000.0
2007-03-29 01:19:00,0.71025,0.71037,0.71024,0.71024,117499999.0
2007-03-29 01:20:00,0.7103,0.71042,0.7103,0.71032,141199998.0
2007-03-29 01:21:00,0.71045,0.71045,0.71035,0.71045,50300000.0
2007-03-29 01:22:00,0.71016,0.71021,0.7101,0.71021,56900000.0
2007-03-29 01:23:00,0.71037,0.71037,0.7102,0.7102,8800000.0
2007-03-29 01:24:00,0.71014,0.71025,0.71011,0.71025,75800000.0
2007-03-29 01:25:00,0.71033,0.71048,0.71033,0.71048,37000001.0
2007-03-29 01:26:00,0.71053,0.71053,0.71047,0.71047,46300001.0
2007-03-29 01:27:00,0.71043,0.7105,0.7104,0.71045,103800000.0
2007-03-29 01:28:00,0.71048,0.71068,0.71038,0.71066,158900001.0
2007-03-29 01:29:00,0.71073,0.71086,0.71067,0.71072,122599997.0
2007-03-29 01:30:00,0.71073,0.71087,0.71051,0.71087,51099999.0
2007-03-29 01:31:00,0.71098,0.71124,0.71098,0.71124,43000000.0
2007-03-29 01:32:00,0.71125,0.71125,0.71101,0.71101,68399999.0
2007-03-29 01:33:00,0.71109,0.71122,0.71101,0.71122,72499998.0
2007-03-29 01:34:00,0.71119,0.71141,0.71119,0.71128,92500001.0
2007-03-29 01:35:00,0.71093,0.7111,0.71093,0.7111,55100000.0
2007-03-29 01:36:00,0.71119,0.71133,0.71114,0.71114,145900001.0
2007-03-29 01:37:00,0.71104,0.71108,0.71087,0.71105,137500001.0
2007-03-29 01:38:00,0.71113,0.71113,0.71105,0.71105,58300000.0
2007-03-29 01:39:00,0.71108,0.71108,0.71099,0.71099,39999998.0
2007-03-29 01:40:00,0.71118,0.71135,0.71113,0.71115,85200000.0
2007-03-29 01:41:00,0.7112,0.7112,0.71091,0.71094,113900000.0
2007-03-29 01:42:00,0.7109,0.71113,0.7109,0.71108,72200001.0
2007-03-29 01:43:00,0.71102,0.71109,0.71082,0.71082,68900000.0
2007-03-29 01:44:00,0.71073,0.71085,0.71066,0.71085,72500000.0
2007-03-29 01:45:00,0.71085,0.71085,0.71044,0.71044,115399995.0
2007-03-29 01:46:00,0.7106,0.71081,0.7106,0.71081,109800000.0
2007-03-29 01:47:00,0.7108,0.71087,0.71075,0.71075,123000000.0
2007-03-29 01:48:00,0.7106,0.71079,0.71048,0.71053,85600000.0
2007-03-29 01:49:00,0.71078,0.71078,0.71074,0.71075,56499998.0
2007-03-29 01:50:00,0.71075,0.71075,0.71054,0.71062,118500001.0
2007-03-29 01:51:00,0.71072,0.71082,0.71072,0.71077,59500000.0
2007-03-29 01:52:00,0.71085,0.71107,0.71076,0.71107,112600000.0
2007-03-29 01:53:00,0.71108,0.71108,0.71086,0.71101,58900000.0
2007-03-29 01:54:00,0.71101,0.71101,0.71073,0.7108,178300001.0
2007-03-29 01:55:00,0.7109,0.71093,0.71087,0.7109,76800000.0
2007-03-29 01:56:00,0.71094,0.71102,0.71093,0.711,70899999.0
2007-03-29 01:57:00,0.71113,0.71125,0.71105,0.71125,75699998.0
2007-03-29 01:58:00,0.71116,0.71116,0.71103,0.71106,145800000.0
2007-03-29 01:59:00,0.71108,0.71108,0.71089,0.711,109699999.0
2007-03-29 02:00:00,0.7111,0.71115,0.71096,0.71101,118699997.0
2007-03-29 02:01:00,0.71094,0.71094,0.71075,0.71085,64600000.0
2007-03-29 02:02:00,0.71077,0.7109,0.71068,0.7109,66199999.0
2007-03-29 02:03:00,0.71083,0.71083,0.71074,0.71081,43800000.0
2007-03-29 02:04:00,0.71077,0.71077,0.71055,0.71067,76399998.0
2007-03-29 02:05:00,0.71066,0.71078,0.71059,0.71059,100400000.0
2007-03-29 02:06:00,0.71066,0.71066,0.71057,0.71065,99499999.0
2007-03-29 02:07:00,0.71056,0.71059,0.71046,0.71048,98200000.0
2007-03-29 02:08:00,0.71049,0.71049,0.71018,0.71032,60900000.0
2007-03-29 02:09:00,0.71027,0.7103,0.71025,0.71025,77200000.0
2007-03-29 02:10:00,0.71032,0.71043,0.70983,0.71,116000000.0
2007-03-29 02:11:00,0.71002,0.71015,0.71002,0.71005,53100000.0
2007-03-29 02:12:00,0.70997,0.71017,0.70991,0.71017,74799999.0
2007-03-29 02:13:00,0.71028,0.71033,0.71028,0.71029,46300000.0
2007-03-29 02:14:00,0.71031,0.71048,0.71031,0.71046,79599998.0
2007-03-29 02:15:00,0.71058,0.71058,0.71037,0.7104,61600001.0
2007-03-29 02:16:00,0.71035,0.7105,0.71027,0.71035,87300001.0
2007-03-29 02:17:00,0.71045,0.7105,0.71045,0.71047,76499998.0
2007-03-29 02:18:00,0.71051,0.71068,0.71032,0.71068,88600000.0
2007-03-29 02:19:00,0.71064,0.71064,0.71056,0.71057,93199999.0
2007-03-29 02:20:00,0.71071,0.71071,0.71071,0.71071,25500000.0
2007-03-29 02:21:00,0.71067,0.71067,0.71043,0.7105,101299999.0
2007-03-29 02:22:00,0.71058,0.71065,0.71054,0.71054,121799997.0
2007-03-29 02:23:00,0.7106,0.7106,0.71051,0.71051,64800000.0
2007-03-29 02:24:00,0.71052,0.71055,0.71052,0.71052,67700000.0
2007-03-29 02:25:00,0.71058,0.7106,0.71043,0.71043,67099998.0
2007-03-29 02:26:00,0.71063,0.71063,0.71025,0.71047,64900000.0
2007-03-29 02:27:00,0.71049,0.71054,0.71037,0.71048,142099998.0
2007-03-29 02:28:00,0.71045,0.71056,0.71045,0.7105,103600002.0
2007-03-29 02:29:00,0.71052,0.71052,0.71048,0.71048,34400000.0
2007-03-29 02:30:00,0.71042,0.71063,0.71042,0.71058,52900000.0
2007-03-29 02:31:00,0.71067,0.7108,0.71054,0.71075,115099999.0
2007-03-29 02:32:00,0.71053,0.71091,0.71053,0.71079,126899999.0
2007-03-29 02:33:00,0.71068,0.71076,0.71064,0.7107,39800000.0
2007-03-29 02:34:00,0.71077,0.71088,0.7107,0.71075,126599999.0
2007-03-29 02:35:00,0.71083,0.71086,0.7107,0.71073,45400000.0
2007-03-29 02:36:00,0.7107,0.71081,0.71056,0.71079,104999999.0
2007-03-29 02:37:00,0.71067,0.7107,0.7106,0.71065,99000000.0
2007-03-29 02:38:00,0.71078,0.71078,0.71059,0.71073,57800000.0
2007-03-29 02:39:00,0.71078,0.71078,0.71069,0.71069,20800000.0
2007-03-29 02:40:00,0.71064,0.71084,0.71064,0.71081,54200000.0
2007-03-29 02:41:00,0.71085,0.71098,0.71076,0.71084,116400001.0
2007-03-29 02:42:00,0.71084,0.71091,0.71084,0.71091,20000000.0
2007-03-29 02:43:00,0.71092,0.71113,0.71092,0.71113,10400000.0
2007-03-29 02:44:00,0.71108,0.71108,0.71107,0.71107,43900000.0
2007-03-29 02:45:00,0.71087,0.71112,0.71087,0.71095,69300001.0
2007-03-29 02:46:00,0.7111,0.71116,0.7111,0.71113,82800000.0
2007-03-29 02:47:00,0.71078,0.71082,0.71078,0.71082,42100000.0
2007-03-29 02:48:00,0.71061,0.71079,0.71061,0.71067,96900000.0
2007-03-29 02:49:00,0.71065,0.71075,0.71065,0.71069,57000001.0
2007-03-29 02:50:00,0.71074,0.71086,0.71066,0.71066,90000001.0
2007-03-29 02:51:00,0.71054,0.71069,0.71042,0.71069,102700001.0
2007-03-29 02:52:00,0.71068,0.71071,0.71062,0.71062,39700000.0
2007-03-29 02:53:00,0.71056,0.71099,0.71056,0.71099,86199999.0
2007-03-29 02:54:00,0.71086,0.71097,0.71062,0.71066,130900002.0
2007-03-29 02:55:00,0.7108,0.7108,0.71054,0.71064,128799999.0
2007-03-29 02:56:00,0.71061,0.71075,0.7105,0.71055,82100000.0
2007-03-29 02:57:00,0.71042,0.71068,0.71042,0.71068,44000000.0
2007-03-29 02:58:00,0.71055,0.71071,0.71053,0.71053,90699999.0
2007-03-29 02:59:00,0.71059,0.71059,0.71052,0.71052,53600001.0
2007-03-29 03:00:00,0.71046,0.71066,0.71046,0.71051,93900000.0
2007-03-29 03:01:00,0.71045,0.71045,0.7103,0.7103,29400000.0
2007-03-29 03:02:00,0.7103,0.7104,0.7103,0.7104,19000000.0
2007-03-29 03:03:00,0.71037,0.71059,0.71032,0.71032,131500001.0
2007-03-29 03:04:00,0.71024,0.71034,0.71017,0.71027,98699999.0
2007-03-29 03:05:00,0.71018,0.71022,0.71009,0.71022,32700000.0
2007-03-29 03:06:00,0.71027,0.71027,0.71018,0.71026,66599999.0
2007-03-29 03:07:00,0.71032,0.71032,0.71022,0.71022,54199998.0
2007-03-29 03:08:00,0.71024,0.71033,0.71013,0.71018,72099998.0
2007-03-29 03:09:00,0.7103,0.71047,0.7103,0.71039,98800000.0
2007-03-29 03:10:00,0.71035,0.71045,0.71035,0.71045,64200000.0
2007-03-29 03:11:00,0.7104,0.71045,0.7104,0.71043,61300000.0
2007-03-29 03:12:00,0.71035,0.71037,0.71029,0.71037,140500000.0
2007-03-29 03:13:00,0.71036,0.71036,0.71025,0.71033,62500002.0
2007-03-29 03:14:00,0.71016,0.71032,0.71016,0.71032,47100000.0
2007-03-29 03:15:00,0.7103,0.71035,0.7103,0.71035,53099999.0
2007-03-29 03:16:00,0.71022,0.7104,0.71022,0.7104,75700000.0
2007-03-29 03:17:00,0.7104,0.71045,0.71035,0.71035,71300001.0
2007-03-29 03:18:00,0.71021,0.71047,0.7102,0.7102,105300001.0
2007-03-29 03:19:00,0.7105,0.7105,0.71035,0.71035,41500000.0
2007-03-29 03:20:00,0.71039,0.71056,0.71035,0.71048,99500000.0
2007-03-29 03:21:00,0.71045,0.71057,0.71045,0.71057,68099998.0
2007-03-29 03:22:00,0.71065,0.71066,0.71045,0.71055,93000001.0
2007-03-29 03:23:00,0.71058,0.71065,0.71054,0.71064,67600000.0
2007-03-29 03:24:00,0.71071,0.71071,0.71061,0.71061,38299999.0
2007-03-29 03:25:00,0.71065,0.71065,0.71065,0.71065,1600000.0
2007-03-29 03:26:00,0.7105,0.7105,0.7105,0.7105,48699999.0
2007-03-29 03:27:00,0.71059,0.71083,0.71059,0.71079,46800000.0
2007-03-29 03:28:00,0.71077,0.71077,0.71062,0.71062,43700000.0
2007-03-29 03:29:00,0.7106,0.7107,0.7106,0.7107,34400000.0
2007-03-29 03:30:00,0.71067,0.71087,0.71067,0.7108,84199999.0
2007-03-29 03:31:00,0.71075,0.71085,0.71075,0.71075,45400000.0
2007-03-29 03:32:00,0.71081,0.71089,0.71078,0.71078,120500001.0
2007-03-29 03:33:00,0.71102,0.71102,0.71085,0.71091,60500001.0
2007-03-29 03:34:00,0.71091,0.71103,0.71083,0.71099,60500000.0
2007-03-29 03:35:00,0.71104,0.71113,0.71104,0.71109,15100000.0
2007-03-29 03:36:00,0.7111,0.71122,0.71107,0.71107,68100000.0
2007-03-29 03:37:00,0.71111,0.71119,0.71102,0.71103,174300003.0
2007-03-29 03:38:00,0.71112,0.71127,0.71112,0.71125,28700000.0
2007-03-29 03:39:00,0.71133,0.71133,0.71107,0.71115,101899998.0
2007-03-29 03:40:00,0.7112,0.71125,0.71115,0.71115,56000000.0
2007-03-29 03:41:00,0.71125,0.7113,0.71115,0.7112,39100000.0
2007-03-29 03:42:00,0.71124,0.71132,0.71108,0.71127,138499996.0
2007-03-29 03:43:00,0.71123,0.71132,0.7111,0.71122,94799999.0
2007-03-29 03:44:00,0.71113,0.71113,0.71092,0.71092,47800000.0
2007-03-29 03:45:00,0.71094,0.71094,0.71091,0.71091,6400000.0
2007-03-29 03:46:00,0.7109,0.7109,0.71076,0.71083,47600001.0
2007-03-29 03:47:00,0.71077,0.71081,0.7107,0.71081,84499999.0
2007-03-29 03:48:00,0.71069,0.71076,0.71069,0.71076,46200001.0
2007-03-29 03:49:00,0.71039,0.71075,0.71039,0.71074,165100000.0
2007-03-29 03:50:00,0.71074,0.71074,0.71047,0.71063,74800000.0
2007-03-29 03:51:00,0.7107,0.7108,0.71064,0.71072,88100000.0
2007-03-29 03:52:00,0.71064,0.71064,0.71047,0.71051,99700001.0
2007-03-29 03:53:00,0.71065,0.71065,0.71062,0.71065,25500000.0
2007-03-29 03:54:00,0.7106,0.71074,0.7106,0.71068,54100000.0
2007-03-29 03:55:00,0.71071,0.71071,0.71054,0.71063,85500000.0
2007-03-29 03:56:00,0.71063,0.71077,0.71058,0.7107,80200000.0
2007-03-29 03:57:00,0.71061,0.71066,0.7105,0.71065,44600000.0
2007-03-29 03:58:00,0.7106,0.71072,0.7106,0.71065,80299999.0
2007-03-29 03:59:00,0.71071,0.71076,0.71068,0.71074,57199999.0
2007-03-29 04:00:00,0.71067,0.71067,0.71056,0.71062,83100001.0
2007-03-29 04:01:00,0.71068,0.71082,0.7106,0.7106,81499999.0
2007-03-29 04:02:00,0.71081,0.71082,0.71072,0.71082,94499999.0
2007-03-29 04:03:00,0.71078,0.71078,0.71066,0.71078,66999999.0
2007-03-29 04:04:00,0.7107,0.7107,0.71057,0.71057,39600000.0
2007-03-29 04:05:00,0.7107,0.7108,0.7107,0.7108,44600000.0
2007-03-29 04:06:00,0.71056,0.7108,0.71056,0.71077,86600000.0
2007-03-29 04:07:00,0.71082,0.71092,0.7108,0.71092,80600000.0
2007-03-29 04:08:00,0.71087,0.71087,0.71077,0.71079,78000001.0
2007-03-29 04:09:00,0.7107,0.71075,0.7107,0.7107,80900001.0
2007-03-29 04:10:00,0.71069,0.71078,0.71066,0.71075,42400000.0
2007-03-29 04:11:00,0.71077,0.71078,0.71066,0.71066,65099999.0
2007-03-29 04:12:00,0.71077,0.71086,0.71073,0.71073,66400000.0
2007-03-29 04:13:00,0.71086,0.71086,0.71077,0.71079,87000000.0
2007-03-29 04:14:00,0.71076,0.71081,0.71073,0.71073,69700000.0
2007-03-29 04:15:00,0.71087,0.71087,0.71079,0.7108,60500001.0
2007-03-29 04:16:00,0.71061,0.71081,0.71055,0.71071,47900000.0
2007-03-29 04:17:00,0.71074,0.71085,0.71074,0.71082,65299999.0
2007-03-29 04:18:00,0.71087,0.711,0.71087,0.71098,101200002.0
2007-03-29 04:19:00,0.71098,0.711,0.71073,0.71079,129500001.0
2007-03-29 04:20:00,0.71096,0.7111,0.71096,0.711,114700000.0
2007-03-29 04:21:00,0.71088,0.711,0.71087,0.711,82299999.0
2007-03-29 04:22:00,0.711,0.711,0.71095,0.71095,9500000.0
2007-03-29 04:23:00,0.71098,0.71098,0.71087,0.71087,26300000.0
2007-03-29 04:24:00,0.71086,0.71086,0.71082,0.71085,62500001.0
2007-03-29 04:25:00,0.71102,0.71102,0.71089,0.71097,53700000.0
2007-03-29 04:26:00,0.7109,0.7109,0.7109,0.7109,24600000.0
2007-03-29 04:27:00,0.7109,0.7109,0.7109,0.7109,30200000.0
2007-03-29 04:28:00,0.7109,0.7109,0.7109,0.7109,19900000.0
2007-03-29 04:29:00,0.7109,0.7109,0.7109,0.7109,13500000.0
2007-03-29 04:30:00,0.71072,0.71073,0.71061,0.71073,54900000.0
2007-03-29 04:31:00,0.7109,0.7109,0.7109,0.7109,37400000.0
2007-03-29 04:32:00,0.71082,0.71082,0.71059,0.71059,50100000.0
2007-03-29 04:33:00,0.71049,0.71066,0.71049,0.71055,76000000.0
2007-03-29 04:34:00,0.71063,0.71072,0.71062,0.71072,44699999.0
2007-03-29 04:35:00,0.71065,0.71065,0.71048,0.71062,46700001.0
2007-03-29 04:36:00,0.71057,0.71065,0.71055,0.71065,75999999.0
2007-03-29 04:37:00,0.71058,0.71072,0.71045,0.71054,132699999.0
2007-03-29 04:38:00,0.71065,0.71065,0.71055,0.71063,15900000.0
2007-03-29 04:39:00,0.7105,0.71071,0.71041,0.71055,89400001.0
2007-03-29 04:40:00,0.71056,0.71056,0.71039,0.71056,146000000.0
2007-03-29 04:41:00,0.7107,0.7108,0.7107,0.7108,49600001.0
2007-03-29 04:42:00,0.71044,0.71069,0.71044,0.71059,93000000.0
2007-03-29 04:43:00,0.71085,0.71085,0.71077,0.7108,40800000.0
2007-03-29 04:44:00,0.7108,0.7108,0.7108,0.7108,7100000.0
2007-03-29 04:45:00,0.7108,0.7108,0.71077,0.71077,22300000.0
2007-03-29 04:46:00,0.71075,0.71075,0.71075,0.71075,7100000.0
2007-03-29 04:47:00,0.71085,0.71085,0.7107,0.71085,44600000.0
2007-03-29 04:48:00,0.71063,0.71063,0.71044,0.71052,50500000.0
2007-03-29 04:49:00,0.71058,0.71064,0.7105,0.7105,92600000.0
2007-03-29 04:50:00,0.71046,0.71062,0.71046,0.71062,23700000.0
2007-03-29 04:51:00,0.7109,0.7109,0.71075,0.71075,19400000.0
2007-03-29 04:52:00,0.7108,0.7108,0.71072,0.71072,31800000.0
2007-03-29 04:53:00,0.71076,0.71076,0.71074,0.71074,34199999.0
2007-03-29 04:54:00,0.71083,0.71092,0.71083,0.71092,14200000.0
2007-03-29 04:55:00,0.71097,0.71097,0.71078,0.71095,53400000.0
2007-03-29 04:56:00,0.71093,0.71093,0.7109,0.71093,35800000.0
2007-03-29 04:57:00,0.71068,0.71086,0.71068,0.71078,78100000.0
2007-03-29 04:58:00,0.71082,0.71088,0.71079,0.71079,82800001.0
2007-03-29 04:59:00,0.71073,0.71073,0.71043,0.71045,80700001.0
2007-03-29 05:00:00,0.71041,0.71067,0.71041,0.71046,65100000.0
2007-03-29 05:01:00,0.71053,0.71063,0.71042,0.71053,85400001.0
2007-03-29 05:02:00,0.71062,0.71065,0.71056,0.7106,71700000.0
2007-03-29 05:03:00,0.7106,0.71067,0.71055,0.71065,92500000.0
2007-03-29 05:04:00,0.71037,0.71058,0.71037,0.71048,113800000.0
2007-03-29 05:05:00,0.71051,0.71057,0.71043,0.71046,39100001.0
2007-03-29 05:06:00,0.7106,0.7106,0.71055,0.71055,17600000.0
2007-03-29 05:07:00,0.71034,0.71034,0.71011,0.71027,138000000.0
2007-03-29 05:08:00,0.71055,0.71065,0.71053,0.7106,241699999.0
2007-03-29 05:09:00,0.71051,0.71061,0.71033,0.71052,210999999.0
2007-03-29 05:10:00,0.71065,0.71065,0.7106,0.71065,73800002.0
2007-03-29 05:11:00,0.71065,0.7107,0.71045,0.71065,124200000.0
2007-03-29 05:12:00,0.71057,0.71075,0.71055,0.7106,76500000.0
2007-03-29 05:13:00,0.71062,0.71062,0.71033,0.71051,207999999.0
2007-03-29 05:14:00,0.71052,0.71063,0.71049,0.71057,110499999.0
2007-03-29 05:15:00,0.71053,0.71059,0.7105,0.71052,167500001.0
2007-03-29 05:16:00,0.71048,0.7106,0.71034,0.71034,176700002.0
2007-03-29 05:17:00,0.71063,0.71064,0.71057,0.71057,89099998.0
2007-03-29 05:18:00,0.71036,0.71057,0.71036,0.7104,139099998.0
2007-03-29 05:19:00,0.7105,0.71059,0.71041,0.71051,165199997.0
2007-03-29 05:20:00,0.71049,0.71049,0.71033,0.71037,38300000.0
2007-03-29 05:21:00,0.7103,0.71035,0.71005,0.7102,82400001.0
2007-03-29 05:22:00,0.71033,0.71048,0.71032,0.71039,83600000.0
2007-03-29 05:23:00,0.71033,0.71037,0.7103,0.71037,122000000.0
2007-03-29 05:24:00,0.71027,0.71047,0.71018,0.71047,114099999.0
2007-03-29 05:25:00,0.71029,0.71034,0.71017,0.71031,87600001.0
2007-03-29 05:26:00,0.71022,0.7104,0.71019,0.7103,150900000.0
2007-03-29 05:27:00,0.71031,0.71033,0.71017,0.71023,94000001.0
2007-03-29 05:28:00,0.71036,0.71046,0.71036,0.71046,105800001.0
2007-03-29 05:29:00,0.71044,0.71044,0.71033,0.71037,142200002.0
2007-03-29 05:30:00,0.71025,0.71042,0.71025,0.71042,52500001.0
2007-03-29 05:31:00,0.7104,0.7104,0.7104,0.7104,8700000.0
2007-03-29 05:32:00,0.71044,0.7105,0.71039,0.7104,73400000.0
2007-03-29 05:33:00,0.7104,0.71045,0.71015,0.71015,59400000.0
2007-03-29 05:34:00,0.71003,0.71032,0.71003,0.71021,121300002.0
2007-03-29 05:35:00,0.71028,0.7103,0.71004,0.71018,101499999.0
2007-03-29 05:36:00,0.71019,0.7103,0.71018,0.71021,54899999.0
2007-03-29 05:37:00,0.71036,0.71037,0.71018,0.71023,102899996.0
2007-03-29 05:38:00,0.70997,0.71008,0.70959,0.70974,107300001.0
2007-03-29 05:39:00,0.70946,0.70981,0.70946,0.70981,43399998.0
2007-03-29 05:40:00,0.70973,0.70976,0.70955,0.70955,50300000.0
2007-03-29 05:41:00,0.70932,0.70932,0.70912,0.70932,111900000.0
2007-03-29 05:42:00,0.70918,0.7093,0.70909,0.70915,118899998.0
2007-03-29 05:43:00,0.70928,0.70932,0.70927,0.70927,66199998.0
2007-03-29 05:44:00,0.70949,0.70965,0.70936,0.70965,170199999.0
2007-03-29 05:45:00,0.70979,0.7099,0.70957,0.7099,78300002.0
2007-03-29 05:46:00,0.70991,0.71003,0.70991,0.71003,55899998.0
2007-03-29 05:47:00,0.70995,0.71023,0.70979,0.71023,86199999.0
2007-03-29 05:48:00,0.7102,0.71028,0.7102,0.7102,110199998.0
2007-03-29 05:49:00,0.7103,0.71036,0.71025,0.71025,40899999.0
2007-03-29 05:50:00,0.71022,0.71038,0.71022,0.71038,42800000.0
2007-03-29 05:51:00,0.71038,0.71046,0.71037,0.71046,50300000.0
2007-03-29 05:52:00,0.71053,0.71093,0.71053,0.71085,100199999.0
2007-03-29 05:53:00,0.71076,0.71076,0.71058,0.71058,47000000.0
2007-03-29 05:54:00,0.71077,0.71081,0.71077,0.71081,22300000.0
2007-03-29 05:55:00,0.71076,0.7108,0.71067,0.71072,71200000.0
2007-03-29 05:56:00,0.71098,0.71114,0.71096,0.71109,79499999.0
2007-03-29 05:57:00,0.71111,0.71111,0.7109,0.711,91500001.0
2007-03-29 05:58:00,0.71099,0.71132,0.71099,0.71123,93000001.0
2007-03-29 05:59:00,0.71122,0.71123,0.71102,0.71118,58799999.0
2007-03-29 06:00:00,0.71129,0.71129,0.71126,0.71126,35900000.0
2007-03-29 06:01:00,0.71119,0.7114,0.71119,0.71133,113799996.0
2007-03-29 06:02:00,0.71129,0.71129,0.71115,0.71115,80000000.0
2007-03-29 06:03:00,0.7116,0.71268,0.7116,0.71268,63100000.0
2007-03-29 06:04:00,0.71244,0.71244,0.71198,0.71206,115200001.0
2007-03-29 06:05:00,0.71209,0.7122,0.71194,0.71212,175299998.0
2007-03-29 06:06:00,0.7121,0.7121,0.7119,0.71196,68099999.0
2007-03-29 06:07:00,0.71191,0.712,0.71172,0.71172,79300000.0
2007-03-29 06:08:00,0.71168,0.71177,0.71168,0.71177,61400000.0
2007-03-29 06:09:00,0.71182,0.71191,0.71175,0.71185,102700001.0
2007-03-29 06:10:00,0.71191,0.7122,0.71191,0.7122,61200000.0
2007-03-29 06:11:00,0.71214,0.71219,0.71206,0.71219,107200001.0
2007-03-29 06:12:00,0.71214,0.71214,0.71208,0.7121,82000001.0
2007-03-29 06:13:00,0.7122,0.71225,0.71201,0.71225,110099998.0
2007-03-29 06:14:00,0.71223,0.71225,0.7122,0.71225,40700000.0
2007-03-29 06:15:00,0.71217,0.71218,0.712,0.7121,99199999.0
2007-03-29 06:16:00,0.71222,0.71228,0.71214,0.71214,39000000.0
2007-03-29 06:17:00,0.71236,0.71274,0.71236,0.71274,78399999.0
2007-03-29 06:18:00,0.71285,0.71307,0.71278,0.71284,91300000.0
2007-03-29 06:19:00,0.71265,0.71265,0.71237,0.71238,164000001.0
2007-03-29 06:20:00,0.71241,0.71254,0.71234,0.71234,123599998.0
2007-03-29 06:21:00,0.71226,0.71226,0.71215,0.71221,125099998.0
2007-03-29 06:22:00,0.71231,0.7124,0.71231,0.71233,89200000.0
2007-03-29 06:23:00,0.7123,0.7123,0.71204,0.71222,117599999.0
2007-03-29 06:24:00,0.71232,0.7124,0.71229,0.7123,195400000.0
2007-03-29 06:25:00,0.71232,0.71241,0.7123,0.71238,75500001.0
2007-03-29 06:26:00,0.71238,0.71249,0.71238,0.71249,95400000.0
2007-03-29 06:27:00,0.71236,0.71247,0.71231,0.71231,75200000.0
2007-03-29 06:28:00,0.71234,0.71256,0.71234,0.71248,124000000.0
2007-03-29 06:29:00,0.71249,0.71259,0.71236,0.71253,108300001.0
2007-03-29 06:30:00,0.71262,0.71272,0.71255,0.71255,151700002.0
2007-03-29 06:31:00,0.71277,0.71289,0.71263,0.71278,129099998.0
2007-03-29 06:32:00,0.71291,0.71312,0.71291,0.71299,91000000.0
2007-03-29 06:33:00,0.71297,0.71308,0.7127,0.7127,93200000.0
2007-03-29 06:34:00,0.7129,0.71316,0.7129,0.713,199699999.0
2007-03-29 06:35:00,0.71298,0.71311,0.71291,0.71303,152200000.0
2007-03-29 06:36:00,0.71293,0.71293,0.71254,0.71288,132199999.0
2007-03-29 06:37:00,0.71259,0.71259,0.71248,0.71257,71400000.0
2007-03-29 06:38:00,0.71249,0.71266,0.71249,0.71256,136300001.0
2007-03-29 06:39:00,0.71234,0.71234,0.7122,0.71225,82899999.0
2007-03-29 06:40:00,0.71231,0.71242,0.71226,0.71232,64899999.0
2007-03-29 06:41:00,0.71234,0.71234,0.71209,0.71224,129100000.0
2007-03-29 06:42:00,0.7122,0.71222,0.71209,0.71214,115199999.0
2007-03-29 06:43:00,0.7122,0.71244,0.71219,0.71233,189999998.0
2007-03-29 06:44:00,0.71219,0.71219,0.71189,0.71219,117600000.0
2007-03-29 06:45:00,0.71225,0.71225,0.71215,0.71216,32700000.0
2007-03-29 06:46:00,0.71221,0.71234,0.71221,0.71234,49300002.0
2007-03-29 06:47:00,0.71232,0.71232,0.71214,0.71217,120100002.0
2007-03-29 06:48:00,0.71226,0.71238,0.71209,0.71238,83000000.0
2007-03-29 06:49:00,0.71234,0.71244,0.71218,0.71218,95900000.0
2007-03-29 06:50:00,0.71218,0.7124,0.71218,0.71222,89600001.0
2007-03-29 06:51:00,0.71227,0.71249,0.71227,0.71249,81999997.0
2007-03-29 06:52:00,0.7125,0.71254,0.71247,0.71247,37400000.0
2007-03-29 06:53:00,0.71235,0.71244,0.7122,0.7122,179299998.0
2007-03-29 06:54:00,0.71224,0.71238,0.71224,0.71224,99500000.0
2007-03-29 06:55:00,0.7122,0.71241,0.7122,0.71241,82100000.0
2007-03-29 06:56:00,0.71242,0.71252,0.71236,0.71236,84699999.0
2007-03-29 06:57:00,0.71206,0.71226,0.71196,0.71205,136899999.0
2007-03-29 06:58:00,0.71193,0.71218,0.71193,0.71209,116299999.0
2007-03-29 06:59:00,0.71203,0.71228,0.71201,0.7122,149899998.0
2007-03-29 07:00:00,0.7122,0.71239,0.71202,0.71216,241699999.0
2007-03-29 07:01:00,0.71248,0.71267,0.71235,0.71259,280200000.0
2007-03-29 07:02:00,0.71248,0.71256,0.71236,0.71236,98600000.0
2007-03-29 07:03:00,0.71253,0.7127,0.71248,0.7126,93999999.0
2007-03-29 07:04:00,0.71248,0.71258,0.71241,0.71243,82799999.0
2007-03-29 07:05:00,0.71265,0.71268,0.71251,0.71253,215800001.0
2007-03-29 07:06:00,0.71253,0.71253,0.71238,0.71245,297500003.0
2007-03-29 07:07:00,0.71228,0.71244,0.71228,0.7124,136800002.0
2007-03-29 07:08:00,0.71238,0.71238,0.71219,0.71224,83600000.0
2007-03-29 07:09:00,0.71227,0.71239,0.71227,0.71234,138100000.0
2007-03-29 07:10:00,0.7123,0.71245,0.7123,0.71245,96500002.0
2007-03-29 07:11:00,0.7124,0.71245,0.71235,0.71243,118500001.0
2007-03-29 07:12:00,0.7124,0.71245,0.7124,0.7124,67100000.0
2007-03-29 07:13:00,0.71232,0.71232,0.71212,0.71216,51500000.0
2007-03-29 07:14:00,0.71216,0.71222,0.71202,0.71202,67799999.0
2007-03-29 07:15:00,0.71195,0.71205,0.71195,0.71202,52400000.0
2007-03-29 07:16:00,0.71211,0.71215,0.71193,0.71215,108600000.0
2007-03-29 07:17:00,0.71216,0.71223,0.71213,0.71223,19100000.0
2007-03-29 07:18:00,0.7124,0.71249,0.71232,0.71234,144700001.0
2007-03-29 07:19:00,0.71224,0.71254,0.71224,0.71244,193400001.0
2007-03-29 07:20:00,0.7125,0.71282,0.71245,0.71282,107099999.0
2007-03-29 07:21:00,0.71232,0.71275,0.7123,0.7123,187799999.0
2007-03-29 07:22:00,0.71251,0.71273,0.7125,0.71251,175199998.0
2007-03-29 07:23:00,0.7125,0.71274,0.71242,0.71245,104300000.0
2007-03-29 07:24:00,0.71236,0.71253,0.71236,0.71253,109899998.0
2007-03-29 07:25:00,0.71252,0.71252,0.71233,0.71251,140799999.0
2007-03-29 07:26:00,0.71248,0.71262,0.71246,0.71246,131899997.0
2007-03-29 07:27:00,0.71239,0.71255,0.71232,0.7125,108400000.0
2007-03-29 07:28:00,0.71247,0.71252,0.71237,0.71252,143100000.0
2007-03-29 07:29:00,0.71245,0.7125,0.71245,0.7125,210399998.0
2007-03-29 07:30:00,0.71252,0.71259,0.71249,0.71251,186100002.0
2007-03-29 07:31:00,0.71249,0.71253,0.71243,0.71245,120799997.0
2007-03-29 07:32:00,0.7125,0.7125,0.71238,0.71238,34500000.0
2007-03-29 07:33:00,0.71227,0.71235,0.7122,0.7123,64599999.0
2007-03-29 07:34:00,0.71226,0.7124,0.71222,0.71235,74600000.0
2007-03-29 07:35:00,0.71221,0.71233,0.71211,0.71225,140199999.0
2007-03-29 07:36:00,0.71226,0.71226,0.71203,0.71221,49600000.0
2007-03-29 07:37:00,0.7122,0.71225,0.7122,0.71225,160200003.0
2007-03-29 07:38:00,0.71225,0.71225,0.7122,0.71222,32700000.0
2007-03-29 07:39:00,0.7122,0.71235,0.71184,0.71207,87500000.0
2007-03-29 07:40:00,0.71216,0.71216,0.71211,0.71211,28000000.0
2007-03-29 07:41:00,0.71225,0.71225,0.7122,0.71225,67900000.0
2007-03-29 07:42:00,0.7122,0.71227,0.71213,0.71213,234199999.0
2007-03-29 07:43:00,0.71216,0.71235,0.71215,0.71217,455299997.0
2007-03-29 07:44:00,0.7121,0.71221,0.7121,0.71218,75099999.0
2007-03-29 07:45:00,0.71215,0.7122,0.7121,0.71212,74300000.0
2007-03-29 07:46:00,0.71213,0.71228,0.71213,0.71224,75600001.0
2007-03-29 07:47:00,0.71229,0.71231,0.71216,0.71223,100400001.0
2007-03-29 07:48:00,0.71213,0.71213,0.71207,0.71207,14300000.0
2007-03-29 07:49:00,0.71204,0.71217,0.71198,0.71203,98300000.0
2007-03-29 07:50:00,0.71161,0.71216,0.71152,0.71194,102999999.0
2007-03-29 07:51:00,0.71206,0.71206,0.71185,0.71198,128200001.0
2007-03-29 07:52:00,0.71191,0.71191,0.71174,0.71184,41500000.0
2007-03-29 07:53:00,0.7118,0.71197,0.71172,0.71197,308499997.0
2007-03-29 07:54:00,0.71193,0.71197,0.7116,0.71163,172700001.0
2007-03-29 07:55:00,0.71193,0.71197,0.71176,0.71186,183600000.0
2007-03-29 07:56:00,0.71195,0.71195,0.71175,0.7119,150200001.0
2007-03-29 07:57:00,0.712,0.71209,0.71195,0.71206,61499999.0
2007-03-29 07:58:00,0.7121,0.7121,0.7119,0.71198,97700000.0
2007-03-29 07:59:00,0.71197,0.71199,0.71181,0.71192,207900002.0
2007-03-29 08:00:00,0.71203,0.71203,0.71197,0.71198,68899999.0
2007-03-29 08:01:00,0.71191,0.71202,0.71188,0.71198,182800004.0
2007-03-29 08:02:00,0.71207,0.71207,0.71175,0.71186,152100001.0
2007-03-29 08:03:00,0.7118,0.71189,0.71167,0.71167,130099999.0
2007-03-29 08:04:00,0.71167,0.71178,0.71163,0.71174,212200000.0
2007-03-29 08:05:00,0.71185,0.71204,0.71185,0.71188,218100000.0
2007-03-29 08:06:00,0.7122,0.71268,0.7121,0.71268,127699997.0
2007-03-29 08:07:00,0.71259,0.71287,0.71246,0.7128,109899999.0
2007-03-29 08:08:00,0.71286,0.71291,0.71271,0.71271,159600001.0
2007-03-29 08:09:00,0.71262,0.71262,0.71248,0.71248,45900000.0
2007-03-29 08:10:00,0.71247,0.71273,0.71247,0.71257,72800000.0
2007-03-29 08:11:00,0.71272,0.71288,0.71272,0.71285,86200001.0
2007-03-29 08:12:00,0.71272,0.7128,0.71272,0.71275,32000000.0
2007-03-29 08:13:00,0.71282,0.71292,0.71282,0.71292,40700001.0
2007-03-29 08:14:00,0.71282,0.71302,0.71281,0.713,132800000.0
2007-03-29 08:15:00,0.71289,0.7129,0.71277,0.71277,133100001.0
2007-03-29 08:16:00,0.71293,0.71293,0.71275,0.7129,48000000.0
2007-03-29 08:17:00,0.71297,0.71303,0.71297,0.713,31100000.0
2007-03-29 08:18:00,0.71295,0.71305,0.7129,0.713,130199998.0
2007-03-29 08:19:00,0.71289,0.71289,0.71267,0.71267,54999999.0
2007-03-29 08:20:00,0.71289,0.71302,0.71287,0.71301,240999999.0
2007-03-29 08:21:00,0.71304,0.71316,0.71285,0.71315,130799998.0
2007-03-29 08:22:00,0.71313,0.71322,0.7131,0.71322,160299995.0
2007-03-29 08:23:00,0.71318,0.71318,0.71293,0.71306,101000001.0
2007-03-29 08:24:00,0.71293,0.71293,0.71272,0.71283,182100000.0
2007-03-29 08:25:00,0.71282,0.71282,0.71263,0.71264,129800001.0
2007-03-29 08:26:00,0.71268,0.71271,0.7126,0.71266,111800000.0
2007-03-29 08:27:00,0.71257,0.71258,0.71257,0.71258,16700000.0
2007-03-29 08:28:00,0.71245,0.71245,0.7124,0.7124,46799999.0
2007-03-29 08:29:00,0.71232,0.71247,0.71231,0.7124,49399999.0
2007-03-29 08:30:00,0.71255,0.71262,0.71246,0.7125,39999999.0
2007-03-29 08:31:00,0.71247,0.71257,0.71244,0.71245,161700001.0
2007-03-29 08:32:00,0.71235,0.7125,0.71232,0.71232,126400001.0
2007-03-29 08:33:00,0.71247,0.71253,0.71244,0.71253,59200000.0
2007-03-29 08:34:00,0.71251,0.71251,0.71241,0.71241,16800000.0
2007-03-29 08:35:00,0.71234,0.71241,0.71229,0.71241,70800000.0
2007-03-29 08:36:00,0.71238,0.7126,0.71225,0.71247,116999999.0
2007-03-29 08:37:00,0.71245,0.71245,0.71235,0.7124,99899999.0
2007-03-29 08:38:00,0.71241,0.71248,0.71238,0.71245,37900000.0
2007-03-29 08:39:00,0.71245,0.7127,0.71245,0.7127,153300000.0
2007-03-29 08:40:00,0.71268,0.71274,0.71268,0.71274,75000001.0
2007-03-29 08:41:00,0.71267,0.71267,0.71248,0.71259,67300000.0
2007-03-29 08:42:00,0.7126,0.71269,0.71254,0.71266,67400001.0
2007-03-29 08:43:00,0.71274,0.7128,0.71258,0.71273,172500000.0
2007-03-29 08:44:00,0.7128,0.7128,0.71269,0.71278,87100000.0
2007-03-29 08:45:00,0.71279,0.713,0.71276,0.713,55500000.0
2007-03-29 08:46:00,0.71303,0.71317,0.713,0.7131,99700000.0
2007-03-29 08:47:00,0.71312,0.71312,0.71304,0.71305,114600001.0
2007-03-29 08:48:00,0.7129,0.7129,0.71272,0.71285,67799999.0
2007-03-29 08:49:00,0.71291,0.71295,0.71282,0.71282,60700000.0
2007-03-29 08:50:00,0.71307,0.71308,0.71304,0.71308,54999999.0
2007-03-29 08:51:00,0.71314,0.71316,0.71295,0.71303,126200001.0
2007-03-29 08:52:00,0.71298,0.71312,0.71295,0.71312,256599997.0
2007-03-29 08:53:00,0.71313,0.71332,0.71313,0.71331,267700001.0
2007-03-29 08:54:00,0.71329,0.71339,0.71325,0.71338,199999997.0
2007-03-29 08:55:00,0.7133,0.71355,0.7133,0.71345,155400000.0
2007-03-29 08:56:00,0.71349,0.71363,0.71339,0.71339,230399996.0
2007-03-29 08:57:00,0.71366,0.71415,0.71366,0.71415,136300000.0
2007-03-29 08:58:00,0.71417,0.71417,0.71375,0.7138,113100000.0
2007-03-29 08:59:00,0.71374,0.71386,0.71374,0.71374,139300001.0
2007-03-29 09:00:00,0.71375,0.71375,0.71354,0.71357,193799999.0
2007-03-29 09:01:00,0.71359,0.7137,0.71355,0.71355,110700001.0
2007-03-29 09:02:00,0.71352,0.71352,0.71332,0.71332,76300002.0
2007-03-29 09:03:00,0.71334,0.71347,0.71328,0.71341,42100000.0
2007-03-29 09:04:00,0.71338,0.71348,0.71334,0.71348,100999999.0
2007-03-29 09:05:00,0.71336,0.71349,0.71336,0.7134,99300002.0
2007-03-29 09:06:00,0.7135,0.71368,0.71349,0.71368,100600002.0
2007-03-29 09:07:00,0.71371,0.71371,0.71359,0.7136,69099998.0
2007-03-29 09:08:00,0.71348,0.7135,0.71345,0.71349,100300000.0
2007-03-29 09:09:00,0.71347,0.71354,0.71335,0.7135,90999999.0
2007-03-29 09:10:00,0.71342,0.7135,0.71331,0.71331,115200000.0
2007-03-29 09:11:00,0.71334,0.71373,0.71334,0.71373,101000000.0
2007-03-29 09:12:00,0.71366,0.71372,0.71348,0.71348,118399999.0
2007-03-29 09:13:00,0.71333,0.71351,0.71333,0.71347,109200000.0
2007-03-29 09:14:00,0.7135,0.7136,0.71342,0.7136,424400000.0
2007-03-29 09:15:00,0.71355,0.71356,0.71345,0.71354,305499998.0
2007-03-29 09:16:00,0.71354,0.71362,0.7133,0.71345,743299995.0
2007-03-29 09:17:00,0.71349,0.71358,0.71349,0.71356,86599999.0
2007-03-29 09:18:00,0.71345,0.71358,0.71337,0.71349,247799997.0
2007-03-29 09:19:00,0.71347,0.71348,0.71339,0.71342,119600002.0
2007-03-29 09:20:00,0.71346,0.71371,0.71346,0.71357,385400002.0
2007-03-29 09:21:00,0.71363,0.71371,0.71355,0.71368,228500000.0
2007-03-29 09:22:00,0.71365,0.71365,0.71338,0.71338,85600000.0
2007-03-29 09:23:00,0.71337,0.7135,0.71337,0.71342,163099999.0
2007-03-29 09:24:00,0.71323,0.71368,0.71311,0.71343,93800000.0
2007-03-29 09:25:00,0.7135,0.71354,0.71285,0.71285,56600000.0
2007-03-29 09:26:00,0.71291,0.71301,0.71285,0.71301,192899999.0
2007-03-29 09:27:00,0.71286,0.71286,0.71234,0.71234,76900000.0
2007-03-29 09:28:00,0.71233,0.71255,0.71233,0.71255,145800002.0
2007-03-29 09:29:00,0.71264,0.71274,0.71229,0.71274,100100000.0
2007-03-29 09:30:00,0.71277,0.71278,0.7126,0.71268,235799999.0
2007-03-29 09:31:00,0.71266,0.71282,0.71266,0.71266,182899997.0
2007-03-29 09:32:00,0.71267,0.71301,0.71266,0.71266,311500001.0
2007-03-29 09:33:00,0.71269,0.71279,0.71256,0.71271,180200001.0
2007-03-29 09:34:00,0.71264,0.71288,0.71263,0.71266,139300000.0
2007-03-29 09:35:00,0.71268,0.71286,0.71261,0.71265,260999996.0
2007-03-29 09:36:00,0.71268,0.7128,0.71266,0.71272,270500000.0
2007-03-29 09:37:00,0.71272,0.71277,0.71269,0.71272,91700001.0
2007-03-29 09:38:00,0.71277,0.71285,0.71275,0.71283,148700000.0
2007-03-29 09:39:00,0.71289,0.71294,0.71273,0.71275,143800001.0
2007-03-29 09:40:00,0.71278,0.71294,0.71278,0.71294,186700001.0
2007-03-29 09:41:00,0.71276,0.71292,0.7127,0.7127,277199996.0
2007-03-29 09:42:00,0.71263,0.71264,0.71255,0.71262,155600000.0
2007-03-29 09:43:00,0.71247,0.71264,0.71245,0.71257,372599995.0
2007-03-29 09:44:00,0.71252,0.71269,0.71252,0.71268,188800000.0
2007-03-29 09:45:00,0.71273,0.71273,0.71258,0.71258,114200003.0
2007-03-29 09:46:00,0.71265,0.71272,0.71265,0.71272,50900000.0
2007-03-29 09:47:00,0.71276,0.71282,0.7127,0.71275,115099998.0
2007-03-29 09:48:00,0.71263,0.71278,0.71263,0.71278,140499998.0
2007-03-29 09:49:00,0.7128,0.71295,0.7128,0.71292,91600001.0
2007-03-29 09:50:00,0.71274,0.7131,0.71274,0.71303,191100001.0
2007-03-29 09:51:00,0.71308,0.71351,0.71308,0.71345,116700000.0
2007-03-29 09:52:00,0.71338,0.71347,0.71316,0.71335,227600000.0
2007-03-29 09:53:00,0.71341,0.71341,0.71326,0.71329,102099999.0
2007-03-29 09:54:00,0.71317,0.71323,0.71302,0.71323,405000003.0
2007-03-29 09:55:00,0.71318,0.71321,0.71301,0.71315,146499999.0
2007-03-29 09:56:00,0.71319,0.71329,0.71315,0.71326,258799999.0
2007-03-29 09:57:00,0.71338,0.71344,0.71328,0.71343,130699996.0
2007-03-29 09:58:00,0.71343,0.71378,0.71343,0.71378,65799999.0
2007-03-29 09:59:00,0.71374,0.71388,0.71359,0.7136,153400000.0
2007-03-29 10:00:00,0.71364,0.71371,0.71358,0.71369,102700000.0
2007-03-29 10:01:00,0.71364,0.71364,0.71341,0.71359,36600000.0
2007-03-29 10:02:00,0.71341,0.71345,0.7133,0.71345,39000000.0
2007-03-29 10:03:00,0.71353,0.7137,0.71344,0.71361,66499999.0
2007-03-29 10:04:00,0.71356,0.71362,0.71353,0.71353,68599999.0
2007-03-29 10:05:00,0.71355,0.71355,0.7133,0.71333,84499999.0
2007-03-29 10:06:00,0.71337,0.7135,0.71337,0.7135,39900000.0
2007-03-29 10:07:00,0.71356,0.71378,0.71356,0.71378,60500000.0
2007-03-29 10:08:00,0.71373,0.71373,0.71358,0.71366,57900000.0
2007-03-29 10:09:00,0.71368,0.71379,0.71366,0.71369,120900000.0
2007-03-29 10:10:00,0.71355,0.71357,0.71342,0.71357,105500000.0
2007-03-29 10:11:00,0.71359,0.71371,0.71359,0.71365,75199998.0
2007-03-29 10:12:00,0.71372,0.71373,0.71372,0.71373,19900000.0
2007-03-29 10:13:00,0.71374,0.71383,0.71363,0.71379,70699999.0
2007-03-29 10:14:00,0.71364,0.71373,0.71358,0.71373,89300001.0
2007-03-29 10:15:00,0.7138,0.7138,0.71364,0.7137,42200001.0
2007-03-29 10:16:00,0.71337,0.71337,0.71302,0.71303,100500003.0
2007-03-29 10:17:00,0.71304,0.71312,0.71301,0.71301,46900000.0
2007-03-29 10:18:00,0.7129,0.71295,0.7129,0.7129,19700000.0
2007-03-29 10:19:00,0.71286,0.71295,0.71286,0.71295,67700001.0
2007-03-29 10:20:00,0.71289,0.71298,0.71279,0.71295,65300001.0
2007-03-29 10:21:00,0.7129,0.71295,0.7129,0.7129,59899999.0
2007-03-29 10:22:00,0.71269,0.71282,0.71238,0.71247,166600000.0
2007-03-29 10:23:00,0.71295,0.71301,0.71294,0.71301,40700001.0
2007-03-29 10:24:00,0.71303,0.7132,0.71301,0.71314,76500000.0
2007-03-29 10:25:00,0.71303,0.71303,0.71288,0.713,57900000.0
2007-03-29 10:26:00,0.71299,0.71302,0.71295,0.71299,81200000.0
2007-03-29 10:27:00,0.71304,0.71318,0.71304,0.71311,86899998.0
2007-03-29 10:28:00,0.7132,0.71324,0.71313,0.71324,121599998.0
2007-03-29 10:29:00,0.71327,0.71335,0.71318,0.71318,78100000.0
2007-03-29 10:30:00,0.71322,0.71322,0.71302,0.71309,55700000.0
2007-03-29 10:31:00,0.71301,0.71315,0.71301,0.71313,92599999.0
2007-03-29 10:32:00,0.7132,0.71325,0.7132,0.71325,24800000.0
2007-03-29 10:33:00,0.71323,0.71324,0.71312,0.71324,87299999.0
2007-03-29 10:34:00,0.71318,0.71318,0.71311,0.71318,55700000.0
2007-03-29 10:35:00,0.71317,0.71332,0.71317,0.71332,48899999.0
2007-03-29 10:36:00,0.71319,0.71351,0.71319,0.71351,126399999.0
2007-03-29 10:37:00,0.71335,0.71341,0.71327,0.71327,70800001.0
2007-03-29 10:38:00,0.71332,0.7134,0.7133,0.71337,77700000.0
2007-03-29 10:39:00,0.7134,0.71349,0.71339,0.71348,66100000.0
2007-03-29 10:40:00,0.71345,0.71345,0.71325,0.71345,50300000.0
2007-03-29 10:41:00,0.71341,0.71363,0.71341,0.71348,115400002.0
2007-03-29 10:42:00,0.7134,0.7135,0.71337,0.71337,71300000.0
2007-03-29 10:43:00,0.7134,0.71347,0.71337,0.71337,95799998.0
2007-03-29 10:44:00,0.7135,0.71362,0.7135,0.71362,65299999.0
2007-03-29 10:45:00,0.71356,0.71359,0.71356,0.71359,39899999.0
2007-03-29 10:46:00,0.71377,0.71384,0.71368,0.71368,74900000.0
2007-03-29 10:47:00,0.71377,0.71377,0.71368,0.71368,43000000.0
2007-03-29 10:48:00,0.71364,0.71383,0.71364,0.71383,79300001.0
2007-03-29 10:49:00,0.71368,0.71376,0.71353,0.71362,72500000.0
2007-03-29 10:50:00,0.71357,0.71369,0.71352,0.71355,78300001.0
2007-03-29 10:51:00,0.71359,0.71361,0.71352,0.71352,33400000.0
2007-03-29 10:52:00,0.71357,0.71384,0.71357,0.71377,107000002.0
2007-03-29 10:53:00,0.71375,0.71405,0.71375,0.71402,42100000.0
2007-03-29 10:54:00,0.71384,0.71401,0.71374,0.71378,59700000.0
2007-03-29 10:55:00,0.71361,0.71361,0.71333,0.71356,90800000.0
2007-03-29 10:56:00,0.71328,0.71382,0.71318,0.71382,48400000.0
2007-03-29 10:57:00,0.71349,0.71357,0.71339,0.71349,155499997.0
2007-03-29 10:58:00,0.71349,0.71349,0.71318,0.71318,110699998.0
2007-03-29 10:59:00,0.71305,0.71305,0.71299,0.71299,83899997.0
2007-03-29 11:00:00,0.71282,0.71283,0.71272,0.71283,55000000.0
2007-03-29 11:01:00,0.71283,0.71292,0.71272,0.71292,133700000.0
2007-03-29 11:02:00,0.71286,0.71286,0.71273,0.71285,91000001.0
2007-03-29 11:03:00,0.71286,0.71289,0.71272,0.71274,64899999.0
2007-03-29 11:04:00,0.71287,0.71292,0.71287,0.71292,35700000.0
2007-03-29 11:05:00,0.71303,0.71303,0.7129,0.71302,63000000.0
2007-03-29 11:06:00,0.71297,0.71297,0.71288,0.71289,108100001.0
2007-03-29 11:07:00,0.71301,0.71304,0.71293,0.71304,64600000.0
2007-03-29 11:08:00,0.713,0.71305,0.713,0.71305,28700001.0
2007-03-29 11:09:00,0.71287,0.71298,0.71287,0.7129,61400000.0
2007-03-29 11:10:00,0.71292,0.71299,0.71291,0.71292,33899999.0
2007-03-29 11:11:00,0.71273,0.71287,0.71273,0.71287,35900001.0
2007-03-29 11:12:00,0.7129,0.71294,0.7127,0.7127,157799999.0
2007-03-29 11:13:00,0.71269,0.71272,0.71253,0.71264,66699999.0
2007-03-29 11:14:00,0.71264,0.71282,0.71264,0.71282,59800000.0
2007-03-29 11:15:00,0.71294,0.71301,0.71294,0.71301,25500000.0
2007-03-29 11:16:00,0.71298,0.7131,0.71298,0.713,111199998.0
2007-03-29 11:17:00,0.71308,0.71334,0.71308,0.71332,73199999.0
2007-03-29 11:18:00,0.7133,0.71333,0.71324,0.71333,40700000.0
2007-03-29 11:19:00,0.71327,0.71339,0.71323,0.71333,106700001.0
2007-03-29 11:20:00,0.7133,0.7133,0.7133,0.7133,50799999.0
2007-03-29 11:21:00,0.7133,0.71344,0.7133,0.71333,73800001.0
2007-03-29 11:22:00,0.71332,0.71335,0.71332,0.71332,56900002.0
2007-03-29 11:23:00,0.71339,0.71339,0.71319,0.71319,25500000.0
2007-03-29 11:24:00,0.71304,0.71314,0.71284,0.71284,71799999.0
2007-03-29 11:25:00,0.71268,0.71286,0.71259,0.71286,68500000.0
2007-03-29 11:26:00,0.71292,0.71292,0.71272,0.71278,40400000.0
2007-03-29 11:27:00,0.71285,0.71303,0.71285,0.71303,39900000.0
2007-03-29 11:28:00,0.71299,0.71299,0.71277,0.71292,40600000.0
2007-03-29 11:29:00,0.71303,0.71306,0.71284,0.71296,119599999.0
2007-03-29 11:30:00,0.71313,0.71313,0.71289,0.71292,90399998.0
2007-03-29 11:31:00,0.71291,0.71307,0.7129,0.7129,66200000.0
2007-03-29 11:32:00,0.71295,0.71303,0.71289,0.71297,69299999.0
2007-03-29 11:33:00,0.71297,0.71305,0.7128,0.71297,74700001.0
2007-03-29 11:34:00,0.71303,0.71303,0.71286,0.71286,39800000.0
2007-03-29 11:35:00,0.71295,0.71296,0.71284,0.71287,73100000.0
2007-03-29 11:36:00,0.71297,0.71297,0.7129,0.7129,45600000.0
2007-03-29 11:37:00,0.71288,0.71288,0.71266,0.71272,71900000.0
2007-03-29 11:38:00,0.7128,0.71291,0.71279,0.71288,85800000.0
2007-03-29 11:39:00,0.7128,0.71282,0.71275,0.71282,90799999.0
2007-03-29 11:40:00,0.71283,0.71293,0.71282,0.71283,61100000.0
2007-03-29 11:41:00,0.713,0.71314,0.713,0.71302,62800001.0
2007-03-29 11:42:00,0.71312,0.71312,0.71296,0.713,33400000.0
2007-03-29 11:43:00,0.713,0.713,0.71282,0.71292,61300000.0
2007-03-29 11:44:00,0.7129,0.71306,0.7129,0.71299,102800000.0
2007-03-29 11:45:00,0.71304,0.71304,0.71297,0.71297,54800000.0
2007-03-29 11:46:00,0.71293,0.71301,0.71289,0.71297,56500000.0
2007-03-29 11:47:00,0.71295,0.71295,0.71285,0.71285,51900000.0
2007-03-29 11:48:00,0.71287,0.71287,0.7127,0.71278,105300000.0
2007-03-29 11:49:00,0.71287,0.71287,0.71275,0.71279,85000001.0
2007-03-29 11:50:00,0.71262,0.71281,0.71258,0.71277,153800002.0
2007-03-29 11:51:00,0.7128,0.71288,0.71275,0.71288,28800000.0
2007-03-29 11:52:00,0.71286,0.71295,0.71279,0.7128,95400000.0
2007-03-29 11:53:00,0.71288,0.71288,0.71269,0.71269,23200000.0
2007-03-29 11:54:00,0.71275,0.71275,0.7127,0.7127,39800000.0
2007-03-29 11:55:00,0.71271,0.71271,0.71268,0.71269,90500002.0
2007-03-29 11:56:00,0.71273,0.71277,0.7126,0.7126,43200000.0
2007-03-29 11:57:00,0.71235,0.71276,0.7123,0.71273,100000001.0
2007-03-29 11:58:00,0.7126,0.71269,0.71212,0.7123,177199999.0
2007-03-29 11:59:00,0.71267,0.71279,0.71267,0.71279,21400000.0
2007-03-29 12:00:00,0.71288,0.71302,0.71288,0.71302,88300001.0
2007-03-29 12:01:00,0.713,0.71313,0.71299,0.71313,73000000.0
2007-03-29 12:02:00,0.71317,0.71325,0.71317,0.71325,42400001.0
2007-03-29 12:03:00,0.71329,0.71332,0.71328,0.71328,50600000.0
2007-03-29 12:04:00,0.71332,0.71347,0.71329,0.71347,85399999.0
2007-03-29 12:05:00,0.71344,0.71348,0.71341,0.71345,86199999.0
2007-03-29 12:06:00,0.7134,0.7134,0.71334,0.71339,71400000.0
2007-03-29 12:07:00,0.71333,0.7134,0.7131,0.71339,58400001.0
2007-03-29 12:08:00,0.71343,0.71343,0.71333,0.71337,53899999.0
2007-03-29 12:09:00,0.71327,0.71334,0.71323,0.71323,127099998.0
2007-03-29 12:10:00,0.71319,0.71332,0.71317,0.71329,76900000.0
2007-03-29 12:11:00,0.71322,0.71338,0.71318,0.71329,52400000.0
2007-03-29 12:12:00,0.71332,0.71335,0.71319,0.71335,77300001.0
2007-03-29 12:13:00,0.71301,0.71342,0.71297,0.71297,124700000.0
2007-03-29 12:14:00,0.71329,0.71338,0.71328,0.71337,117200001.0
2007-03-29 12:15:00,0.7133,0.7133,0.71319,0.71325,83199999.0
2007-03-29 12:16:00,0.71325,0.71325,0.7132,0.71325,51000000.0
2007-03-29 12:17:00,0.71327,0.71328,0.71325,0.71328,33100000.0
2007-03-29 12:18:00,0.71323,0.71324,0.7131,0.7132,82100001.0
2007-03-29 12:19:00,0.71319,0.7132,0.71316,0.7132,43000000.0
2007-03-29 12:20:00,0.71325,0.71325,0.71325,0.71325,15900000.0
2007-03-29 12:21:00,0.71321,0.71337,0.71321,0.71337,32600000.0
2007-03-29 12:22:00,0.7135,0.71354,0.7131,0.71352,103099999.0
2007-03-29 12:23:00,0.71326,0.71329,0.71323,0.71323,54500000.0
2007-03-29 12:24:00,0.71331,0.71331,0.71316,0.71319,70600001.0
2007-03-29 12:25:00,0.71315,0.71321,0.71315,0.71318,49900000.0
2007-03-29 12:26:00,0.71322,0.71335,0.71322,0.71328,112200001.0
2007-03-29 12:27:00,0.7133,0.7133,0.7133,0.7133,27799999.0
2007-03-29 12:28:00,0.7133,0.7133,0.7133,0.7133,52100003.0
2007-03-29 12:29:00,0.71325,0.71335,0.71325,0.71325,26300000.0
2007-03-29 12:30:00,0.71324,0.71341,0.71307,0.71332,107799999.0
2007-03-29 12:31:00,0.71327,0.71331,0.71317,0.71317,67399998.0
2007-03-29 12:32:00,0.71332,0.71335,0.71332,0.71335,14000000.0
2007-03-29 12:33:00,0.71316,0.71339,0.71305,0.71315,114700001.0
2007-03-29 12:34:00,0.71331,0.71342,0.71313,0.71313,76600000.0
2007-03-29 12:35:00,0.71327,0.71337,0.71327,0.71328,77100000.0
2007-03-29 12:36:00,0.71332,0.71338,0.71329,0.71335,57400000.0
2007-03-29 12:37:00,0.7132,0.71346,0.71319,0.71319,138299998.0
2007-03-29 12:38:00,0.71337,0.71337,0.71296,0.71322,101200001.0
2007-03-29 12:39:00,0.71338,0.71341,0.71328,0.71332,40200000.0
2007-03-29 12:40:00,0.7133,0.71335,0.7133,0.71335,64499998.0
2007-03-29 12:41:00,0.71331,0.71341,0.7133,0.71332,53899999.0
2007-03-29 12:42:00,0.71332,0.71335,0.71325,0.71335,64200000.0
2007-03-29 12:43:00,0.71303,0.71352,0.71303,0.71335,116500000.0
2007-03-29 12:44:00,0.71331,0.71347,0.71331,0.71338,21100000.0
2007-03-29 12:45:00,0.71333,0.71335,0.71321,0.71321,59000000.0
2007-03-29 12:46:00,0.71342,0.71345,0.7134,0.7134,59800002.0
2007-03-29 12:47:00,0.7134,0.71345,0.7134,0.7134,62200000.0
2007-03-29 12:48:00,0.71345,0.71345,0.7134,0.7134,40500000.0
2007-03-29 12:49:00,0.71335,0.71345,0.71335,0.71342,49300000.0
2007-03-29 12:50:00,0.71338,0.71341,0.71324,0.7134,47600000.0
2007-03-29 12:51:00,0.71342,0.71346,0.71339,0.7134,98699999.0
2007-03-29 12:52:00,0.71345,0.71345,0.71335,0.7134,65899999.0
2007-03-29 12:53:00,0.7135,0.7135,0.71335,0.71345,16700000.0
2007-03-29 12:54:00,0.71348,0.71358,0.7134,0.7134,47800000.0
2007-03-29 12:55:00,0.71303,0.71332,0.71303,0.71332,78499999.0
2007-03-29 12:56:00,0.71335,0.71342,0.71335,0.71342,27100000.0
2007-03-29 12:57:00,0.71324,0.71356,0.71318,0.71334,99600000.0
2007-03-29 12:58:00,0.71334,0.71351,0.71312,0.71351,120999998.0
2007-03-29 12:59:00,0.7134,0.7134,0.71335,0.71335,24500000.0
2007-03-29 13:00:00,0.7134,0.71342,0.7134,0.7134,50400000.0
2007-03-29 13:01:00,0.71342,0.7135,0.71342,0.71342,80800000.0
2007-03-29 13:02:00,0.71342,0.71342,0.71332,0.71332,89600001.0
2007-03-29 13:03:00,0.71335,0.71355,0.71335,0.71345,76399999.0
2007-03-29 13:04:00,0.71345,0.71345,0.71332,0.7134,78800001.0
2007-03-29 13:05:00,0.7134,0.71344,0.71333,0.71344,66199999.0
2007-03-29 13:06:00,0.7134,0.7134,0.7132,0.71335,64700002.0
2007-03-29 13:07:00,0.71342,0.71343,0.71338,0.71343,42300000.0
2007-03-29 13:08:00,0.71336,0.71336,0.71334,0.71334,23500000.0
2007-03-29 13:09:00,0.71337,0.71343,0.71331,0.71343,90099999.0
2007-03-29 13:10:00,0.71329,0.71349,0.71329,0.71346,73300000.0
2007-03-29 13:11:00,0.71345,0.71345,0.71338,0.71338,8000000.0
2007-03-29 13:12:00,0.71335,0.71342,0.71335,0.71342,27800000.0
2007-03-29 13:13:00,0.7134,0.71342,0.71335,0.71342,38400000.0
2007-03-29 13:14:00,0.71333,0.7134,0.71333,0.71335,64900000.0
2007-03-29 13:15:00,0.71322,0.71333,0.71322,0.71333,22300000.0
2007-03-29 13:16:00,0.7133,0.7133,0.71319,0.71328,82299999.0
2007-03-29 13:17:00,0.71321,0.71321,0.71318,0.7132,78800000.0
2007-03-29 13:18:00,0.71326,0.71329,0.71316,0.71327,112499997.0
2007-03-29 13:19:00,0.71321,0.71326,0.71321,0.71326,38300000.0
2007-03-29 13:20:00,0.71325,0.7133,0.71316,0.7133,98999999.0
2007-03-29 13:21:00,0.71329,0.71331,0.71322,0.71331,83600000.0
2007-03-29 13:22:00,0.71335,0.71335,0.7133,0.7133,16600000.0
2007-03-29 13:23:00,0.71325,0.71346,0.71325,0.71346,35100000.0
2007-03-29 13:24:00,0.71331,0.71331,0.71316,0.71316,49400000.0
2007-03-29 13:25:00,0.71323,0.71323,0.71311,0.71313,94000000.0
2007-03-29 13:26:00,0.71323,0.71328,0.71318,0.71321,59300001.0
2007-03-29 13:27:00,0.71337,0.71337,0.71333,0.71335,49600000.0
2007-03-29 13:28:00,0.7134,0.71344,0.71329,0.71337,37300000.0
2007-03-29 13:29:00,0.7133,0.71333,0.71325,0.71329,95100001.0
2007-03-29 13:30:00,0.7132,0.7132,0.71312,0.71312,101200000.0
2007-03-29 13:31:00,0.71308,0.71308,0.71304,0.71308,41500000.0
2007-03-29 13:32:00,0.71299,0.71322,0.71295,0.71322,67600001.0
2007-03-29 13:33:00,0.71299,0.71307,0.71299,0.71305,107600000.0
2007-03-29 13:34:00,0.71303,0.71309,0.71294,0.71307,77900000.0
2007-03-29 13:35:00,0.71297,0.71298,0.71297,0.71298,10300000.0
2007-03-29 13:36:00,0.71312,0.71312,0.71299,0.71299,77400000.0
2007-03-29 13:37:00,0.71318,0.71318,0.7131,0.7131,32600000.0
2007-03-29 13:38:00,0.71299,0.7132,0.71299,0.71304,76500000.0
2007-03-29 13:39:00,0.71313,0.7132,0.71313,0.7132,77300000.0
2007-03-29 13:40:00,0.71314,0.71315,0.71264,0.71271,99200000.0
2007-03-29 13:41:00,0.71259,0.71275,0.71259,0.71265,95899999.0
2007-03-29 13:42:00,0.71267,0.71282,0.71265,0.71274,101999999.0
2007-03-29 13:43:00,0.71284,0.7129,0.71281,0.71281,62799999.0
2007-03-29 13:44:00,0.71286,0.71286,0.71267,0.71286,21500000.0
2007-03-29 13:45:00,0.71283,0.71283,0.71283,0.71283,4000000.0
2007-03-29 13:46:00,0.71291,0.71308,0.71291,0.713,61400000.0
2007-03-29 13:47:00,0.713,0.713,0.71295,0.71298,48299999.0
2007-03-29 13:48:00,0.71275,0.71275,0.71265,0.71265,40599998.0
2007-03-29 13:49:00,0.71249,0.7125,0.7124,0.7124,93400001.0
2007-03-29 13:50:00,0.71245,0.71245,0.71218,0.71239,108300000.0
2007-03-29 13:51:00,0.71238,0.71239,0.71204,0.71204,50800000.0
2007-03-29 13:52:00,0.71207,0.7123,0.71207,0.71216,75200000.0
2007-03-29 13:53:00,0.71231,0.71239,0.71208,0.71239,103499999.0
2007-03-29 13:54:00,0.71219,0.71219,0.71192,0.71203,64100000.0
2007-03-29 13:55:00,0.71199,0.71201,0.71199,0.71201,34200000.0
2007-03-29 13:56:00,0.71201,0.7121,0.712,0.71202,58799999.0
2007-03-29 13:57:00,0.71207,0.71217,0.71203,0.71213,79199999.0
2007-03-29 13:58:00,0.7122,0.71224,0.71191,0.71214,56399999.0
2007-03-29 13:59:00,0.71209,0.7122,0.71207,0.71207,59100000.0
2007-03-29 14:00:00,0.71215,0.71215,0.712,0.712,66499999.0
2007-03-29 14:01:00,0.71209,0.71214,0.71205,0.71205,74800000.0
2007-03-29 14:02:00,0.71207,0.71218,0.71207,0.71212,83200002.0
2007-03-29 14:03:00,0.71227,0.71227,0.71201,0.71204,66900000.0
2007-03-29 14:04:00,0.71216,0.71252,0.71216,0.71251,32700000.0
2007-03-29 14:05:00,0.71258,0.71261,0.71249,0.71257,56100000.0
2007-03-29 14:06:00,0.71258,0.7127,0.71246,0.7127,81200001.0
2007-03-29 14:07:00,0.71277,0.71296,0.71277,0.71296,30200000.0
2007-03-29 14:08:00,0.71302,0.71315,0.71299,0.71313,147799999.0
2007-03-29 14:09:00,0.71312,0.71312,0.713,0.713,64600001.0
2007-03-29 14:10:00,0.71301,0.71317,0.71301,0.71312,78100001.0
2007-03-29 14:11:00,0.71307,0.71307,0.71302,0.71302,28900000.0
2007-03-29 14:12:00,0.71312,0.71316,0.713,0.71316,42300000.0
2007-03-29 14:13:00,0.71303,0.71317,0.71303,0.71317,10100000.0
2007-03-29 14:14:00,0.71311,0.71319,0.71311,0.71319,29500000.0
2007-03-29 14:15:00,0.71315,0.71325,0.71315,0.71325,42200000.0
2007-03-29 14:16:00,0.71318,0.7133,0.71318,0.71324,95399999.0
2007-03-29 14:17:00,0.71309,0.71309,0.71295,0.71307,81600000.0
2007-03-29 14:18:00,0.71305,0.71305,0.71295,0.71305,75400000.0
2007-03-29 14:19:00,0.71303,0.71313,0.71298,0.71306,98700000.0
2007-03-29 14:20:00,0.7132,0.71329,0.71318,0.7132,51700000.0
2007-03-29 14:21:00,0.71316,0.71317,0.71305,0.71305,94800001.0
2007-03-29 14:22:00,0.71309,0.71311,0.71302,0.71311,50300001.0
2007-03-29 14:23:00,0.71317,0.71317,0.71309,0.71313,49400000.0
2007-03-29 14:24:00,0.71316,0.71319,0.71305,0.7131,66200000.0
2007-03-29 14:25:00,0.71305,0.71313,0.71287,0.71312,114899999.0
2007-03-29 14:26:00,0.71318,0.71319,0.71305,0.71305,147499998.0
2007-03-29 14:27:00,0.71319,0.71328,0.71317,0.71317,54200000.0
2007-03-29 14:28:00,0.71312,0.71312,0.71298,0.71312,132299999.0
2007-03-29 14:29:00,0.71322,0.71335,0.71303,0.71303,91900000.0
2007-03-29 14:30:00,0.71316,0.71325,0.7129,0.71297,95900000.0
2007-03-29 14:31:00,0.71303,0.71328,0.71298,0.71307,111700002.0
2007-03-29 14:32:00,0.71304,0.7131,0.71301,0.71305,95100001.0
2007-03-29 14:33:00,0.71297,0.71297,0.71295,0.71295,34199999.0
2007-03-29 14:34:00,0.71315,0.71337,0.71289,0.71311,107900000.0
2007-03-29 14:35:00,0.71309,0.71327,0.71305,0.71307,83499999.0
2007-03-29 14:36:00,0.71291,0.71291,0.71279,0.71279,7200000.0
2007-03-29 14:37:00,0.71268,0.71286,0.71268,0.7128,87299998.0
2007-03-29 14:38:00,0.71316,0.71323,0.71281,0.71301,162900001.0
2007-03-29 14:39:00,0.71304,0.71339,0.713,0.71325,85000000.0
2007-03-29 14:40:00,0.71328,0.71336,0.71322,0.71336,99399998.0
2007-03-29 14:41:00,0.71323,0.71323,0.71288,0.71291,55000001.0
2007-03-29 14:42:00,0.71293,0.713,0.71279,0.71279,86200001.0
2007-03-29 14:43:00,0.71289,0.71289,0.71268,0.71275,70200000.0
2007-03-29 14:44:00,0.71283,0.7129,0.71278,0.71278,48300001.0
2007-03-29 14:45:00,0.71281,0.71288,0.71281,0.71284,69299999.0
2007-03-29 14:46:00,0.71292,0.71302,0.7129,0.71302,10300000.0
2007-03-29 14:47:00,0.71298,0.71305,0.71284,0.71305,48500000.0
2007-03-29 14:48:00,0.71299,0.71305,0.71298,0.71305,55499999.0
2007-03-29 14:49:00,0.71303,0.71303,0.71294,0.71297,44700000.0
2007-03-29 14:50:00,0.71287,0.71292,0.71283,0.71283,79099999.0
2007-03-29 14:51:00,0.71294,0.71304,0.71294,0.71294,35600000.0
2007-03-29 14:52:00,0.71313,0.7132,0.71297,0.71297,46500000.0
2007-03-29 14:53:00,0.71298,0.71302,0.71289,0.71292,31200000.0
2007-03-29 14:54:00,0.71282,0.71282,0.71259,0.71271,98999997.0
2007-03-29 14:55:00,0.71266,0.71266,0.71247,0.71266,82000000.0
2007-03-29 14:56:00,0.71268,0.71272,0.71261,0.71268,56100000.0
2007-03-29 14:57:00,0.71257,0.71272,0.71256,0.71258,120200002.0
2007-03-29 14:58:00,0.71265,0.71277,0.71265,0.71277,40500001.0
2007-03-29 14:59:00,0.71278,0.71289,0.71276,0.71279,124499999.0
2007-03-29 15:00:00,0.71284,0.71305,0.71284,0.71297,107400002.0
2007-03-29 15:01:00,0.71294,0.71306,0.71287,0.71295,183300001.0
2007-03-29 15:02:00,0.71305,0.71333,0.71305,0.71328,54100000.0
2007-03-29 15:03:00,0.71322,0.71333,0.71309,0.71309,59700000.0
2007-03-29 15:04:00,0.71308,0.71339,0.71304,0.71328,72700000.0
2007-03-29 15:05:00,0.71336,0.71339,0.71324,0.71324,66999999.0
2007-03-29 15:06:00,0.71316,0.71316,0.71314,0.71315,51800001.0
2007-03-29 15:07:00,0.71309,0.7131,0.71298,0.71298,48600000.0
2007-03-29 15:08:00,0.71302,0.71302,0.71291,0.71297,77600000.0
2007-03-29 15:09:00,0.71305,0.71305,0.71298,0.71304,41500000.0
2007-03-29 15:10:00,0.71302,0.71341,0.71302,0.71341,152300000.0
2007-03-29 15:11:00,0.71332,0.71339,0.71329,0.71339,62300000.0
2007-03-29 15:12:00,0.71327,0.71343,0.71327,0.71335,62200001.0
2007-03-29 15:13:00,0.71331,0.71335,0.71323,0.71335,76799998.0
2007-03-29 15:14:00,0.71327,0.7134,0.71327,0.7133,139399999.0
2007-03-29 15:15:00,0.71337,0.71338,0.71327,0.71338,81000000.0
2007-03-29 15:16:00,0.7134,0.71345,0.7134,0.71345,8500000.0
2007-03-29 15:17:00,0.71348,0.71351,0.71348,0.71348,47400000.0
2007-03-29 15:18:00,0.71349,0.71352,0.71343,0.71352,38000000.0
2007-03-29 15:19:00,0.71353,0.71353,0.71351,0.71351,34900000.0
2007-03-29 15:20:00,0.71359,0.71359,0.71345,0.71358,86599999.0
2007-03-29 15:21:00,0.71374,0.71374,0.71364,0.71364,22300000.0
2007-03-29 15:22:00,0.71372,0.7138,0.71369,0.71373,115300001.0
2007-03-29 15:23:00,0.7137,0.71392,0.7137,0.71392,72699999.0
2007-03-29 15:24:00,0.71383,0.71409,0.71383,0.71408,112100000.0
2007-03-29 15:25:00,0.71406,0.71413,0.71389,0.714,95100001.0
2007-03-29 15:26:00,0.71398,0.71411,0.71398,0.71401,74399999.0
2007-03-29 15:27:00,0.71405,0.71415,0.71405,0.71415,58199999.0
2007-03-29 15:28:00,0.71391,0.71391,0.7136,0.7136,47800000.0
2007-03-29 15:29:00,0.71366,0.71377,0.71366,0.71377,62399999.0
2007-03-29 15:30:00,0.71372,0.71379,0.71369,0.71369,32700000.0
2007-03-29 15:31:00,0.71377,0.71389,0.71377,0.71389,81099999.0
2007-03-29 15:32:00,0.71381,0.71392,0.71378,0.71392,108100000.0
2007-03-29 15:33:00,0.7139,0.7139,0.7139,0.7139,33599998.0
2007-03-29 15:34:00,0.71396,0.71402,0.71393,0.71395,78900001.0
2007-03-29 15:35:00,0.71408,0.71418,0.71401,0.71401,52800000.0
2007-03-29 15:36:00,0.71408,0.71408,0.71377,0.71382,35100000.0
2007-03-29 15:37:00,0.71395,0.71395,0.7139,0.71395,31800000.0
2007-03-29 15:38:00,0.71404,0.71405,0.71371,0.71405,64100000.0
2007-03-29 15:39:00,0.71408,0.71421,0.71408,0.7141,57200000.0
2007-03-29 15:40:00,0.71414,0.71418,0.71397,0.71397,78100000.0
2007-03-29 15:41:00,0.71432,0.71458,0.71432,0.71458,47000001.0
2007-03-29 15:42:00,0.71483,0.71501,0.71467,0.71467,55900000.0
2007-03-29 15:43:00,0.71455,0.71455,0.7144,0.7144,59200000.0
2007-03-29 15:44:00,0.71439,0.71454,0.71439,0.71442,57100000.0
2007-03-29 15:45:00,0.71435,0.7144,0.71435,0.7144,34900000.0
2007-03-29 15:46:00,0.71438,0.71448,0.7143,0.71443,73599999.0
2007-03-29 15:47:00,0.71445,0.71447,0.7144,0.71445,40400000.0
2007-03-29 15:48:00,0.71449,0.71449,0.71439,0.71448,98200000.0
2007-03-29 15:49:00,0.7145,0.71458,0.71442,0.71458,68499999.0
2007-03-29 15:50:00,0.7145,0.7145,0.7145,0.7145,43799999.0
2007-03-29 15:51:00,0.71447,0.71448,0.71442,0.71445,92300001.0
2007-03-29 15:52:00,0.71452,0.71452,0.71414,0.71433,88299999.0
2007-03-29 15:53:00,0.71463,0.71463,0.7145,0.71453,53600000.0
2007-03-29 15:54:00,0.71449,0.71449,0.71443,0.71443,10400000.0
2007-03-29 15:55:00,0.71451,0.71454,0.71442,0.71448,84600000.0
2007-03-29 15:56:00,0.71457,0.71469,0.71448,0.71462,96800000.0
2007-03-29 15:57:00,0.71459,0.71459,0.71437,0.71437,52500001.0
2007-03-29 15:58:00,0.71433,0.71446,0.71427,0.71437,79199999.0
2007-03-29 15:59:00,0.71448,0.71452,0.71439,0.71442,104799998.0
2007-03-29 16:00:00,0.71452,0.71454,0.71431,0.71434,70300000.0
2007-03-29 16:01:00,0.71438,0.71441,0.71431,0.71441,82899998.0
2007-03-29 16:02:00,0.71437,0.71437,0.71417,0.71425,126000000.0
2007-03-29 16:03:00,0.71432,0.71447,0.71432,0.71443,76800000.0
2007-03-29 16:04:00,0.71442,0.7145,0.71434,0.71434,103100001.0
2007-03-29 16:05:00,0.71434,0.7145,0.71434,0.7145,50900001.0
2007-03-29 16:06:00,0.7144,0.7144,0.71428,0.71437,75499999.0
2007-03-29 16:07:00,0.71432,0.71443,0.71432,0.71434,60000000.0
2007-03-29 16:08:00,0.7143,0.71435,0.7143,0.71435,29400000.0
2007-03-29 16:09:00,0.71443,0.71444,0.71415,0.71435,36500000.0
2007-03-29 16:10:00,0.71437,0.71447,0.71437,0.71447,60200000.0
2007-03-29 16:11:00,0.71459,0.7147,0.71459,0.7147,42300001.0
2007-03-29 16:12:00,0.71466,0.71466,0.7145,0.71456,107300000.0
2007-03-29 16:13:00,0.71449,0.71452,0.71444,0.71449,57299999.0
2007-03-29 16:14:00,0.71441,0.71441,0.71439,0.71439,13600000.0
2007-03-29 16:15:00,0.7144,0.7144,0.7144,0.7144,8000000.0
2007-03-29 16:16:00,0.71435,0.71435,0.71423,0.71429,69700000.0
2007-03-29 16:17:00,0.71431,0.71431,0.71411,0.71412,111500001.0
2007-03-29 16:18:00,0.71408,0.71415,0.71408,0.71415,39300000.0
2007-03-29 16:19:00,0.71418,0.71422,0.71418,0.71422,41100000.0
2007-03-29 16:20:00,0.71417,0.71429,0.71416,0.71427,86100001.0
2007-03-29 16:21:00,0.7143,0.71435,0.7143,0.71435,82100000.0
2007-03-29 16:22:00,0.71436,0.71448,0.71436,0.71448,84400000.0
2007-03-29 16:23:00,0.7144,0.71447,0.71438,0.71438,87499999.0
2007-03-29 16:24:00,0.71452,0.71452,0.71432,0.71435,122500001.0
2007-03-29 16:25:00,0.71431,0.71442,0.71427,0.71427,76300000.0
2007-03-29 16:26:00,0.71439,0.71443,0.71418,0.71428,64100000.0
2007-03-29 16:27:00,0.71431,0.71438,0.71414,0.71433,119100001.0
2007-03-29 16:28:00,0.71428,0.71439,0.71407,0.71411,102800001.0
2007-03-29 16:29:00,0.71403,0.71405,0.71403,0.71405,30300000.0
2007-03-29 16:30:00,0.71408,0.71433,0.71391,0.71422,76800000.0
2007-03-29 16:31:00,0.71405,0.71405,0.71387,0.7139,72100000.0
2007-03-29 16:32:00,0.71409,0.71409,0.71386,0.71386,64099999.0
2007-03-29 16:33:00,0.71392,0.71393,0.71386,0.71393,28800000.0
2007-03-29 16:34:00,0.71393,0.714,0.71379,0.7139,108699998.0
2007-03-29 16:35:00,0.7139,0.71397,0.71385,0.71397,56500000.0
2007-03-29 16:36:00,0.7138,0.7138,0.71307,0.71307,49300000.0
2007-03-29 16:37:00,0.71302,0.71335,0.71302,0.71325,45000000.0
2007-03-29 16:38:00,0.71327,0.71341,0.71327,0.71337,57300000.0
2007-03-29 16:39:00,0.7134,0.71344,0.7133,0.71344,48600000.0
2007-03-29 16:40:00,0.7135,0.71355,0.71349,0.71349,90200001.0
2007-03-29 16:41:00,0.71353,0.71362,0.71352,0.71356,74999999.0
2007-03-29 16:42:00,0.71358,0.71359,0.7135,0.7135,39900000.0
2007-03-29 16:43:00,0.71356,0.71366,0.71339,0.71355,60600000.0
2007-03-29 16:44:00,0.71365,0.71365,0.71356,0.71363,53100000.0
2007-03-29 16:45:00,0.71357,0.71367,0.71353,0.71353,62100001.0
2007-03-29 16:46:00,0.71348,0.71348,0.7134,0.7134,62300000.0
2007-03-29 16:47:00,0.71341,0.71352,0.71341,0.71349,94499998.0
2007-03-29 16:48:00,0.71347,0.71352,0.71339,0.71348,128100003.0
2007-03-29 16:49:00,0.71352,0.71352,0.71342,0.7135,94299999.0
2007-03-29 16:50:00,0.71349,0.7137,0.71345,0.7136,88400000.0
2007-03-29 16:51:00,0.71388,0.71388,0.71368,0.7137,56700000.0
2007-03-29 16:52:00,0.71359,0.7137,0.71338,0.71346,128900000.0
2007-03-29 16:53:00,0.71352,0.71352,0.71344,0.71345,60500001.0
2007-03-29 16:54:00,0.7134,0.71365,0.7134,0.71365,47200000.0
2007-03-29 16:55:00,0.71363,0.71372,0.7135,0.7135,119499999.0
2007-03-29 16:56:00,0.71367,0.71377,0.7136,0.71365,101700001.0
2007-03-29 16:57:00,0.71361,0.71374,0.71355,0.71365,143599998.0
2007-03-29 16:58:00,0.71371,0.71372,0.71363,0.71367,101600000.0
2007-03-29 16:59:00,0.71367,0.71388,0.71367,0.71378,76700000.0
2007-03-29 17:00:00,0.71376,0.71376,0.71364,0.7137,131900000.0
2007-03-29 17:01:00,0.71364,0.71371,0.71364,0.71367,51499999.0
2007-03-29 17:02:00,0.7137,0.7137,0.71349,0.71358,103800001.0
2007-03-29 17:03:00,0.71362,0.71365,0.71357,0.71359,107100001.0
2007-03-29 17:04:00,0.71374,0.71374,0.71356,0.71366,125200002.0
2007-03-29 17:05:00,0.71378,0.71378,0.71368,0.71375,29599999.0
2007-03-29 17:06:00,0.71378,0.71378,0.71371,0.71378,68000000.0
2007-03-29 17:07:00,0.71369,0.71379,0.71364,0.71365,124300000.0
2007-03-29 17:08:00,0.71372,0.71386,0.71372,0.71376,99799999.0
2007-03-29 17:09:00,0.71371,0.71371,0.71353,0.7136,74800000.0
2007-03-29 17:10:00,0.71367,0.71367,0.71356,0.71358,97899999.0
2007-03-29 17:11:00,0.71367,0.71367,0.71349,0.71363,107800000.0
2007-03-29 17:12:00,0.7136,0.71372,0.7136,0.71372,74800000.0
2007-03-29 17:13:00,0.71372,0.71382,0.71366,0.71366,80200000.0
2007-03-29 17:14:00,0.71374,0.71389,0.71374,0.71389,35100000.0
2007-03-29 17:15:00,0.71382,0.71392,0.7137,0.71392,91500000.0
2007-03-29 17:16:00,0.71389,0.71399,0.71367,0.71375,71300000.0
2007-03-29 17:17:00,0.71378,0.71394,0.71374,0.7139,65700001.0
2007-03-29 17:18:00,0.71389,0.71393,0.71382,0.71393,63800001.0
2007-03-29 17:19:00,0.71401,0.71433,0.71401,0.7142,80499999.0
2007-03-29 17:20:00,0.71405,0.71416,0.71397,0.71407,139000001.0
2007-03-29 17:21:00,0.7142,0.7143,0.7141,0.71416,51900000.0
2007-03-29 17:22:00,0.71417,0.71436,0.71413,0.71413,111899999.0
2007-03-29 17:23:00,0.71423,0.71437,0.71423,0.71431,92699999.0
2007-03-29 17:24:00,0.71425,0.71447,0.71425,0.71447,49200000.0
2007-03-29 17:25:00,0.71455,0.71455,0.71424,0.71424,17700000.0
2007-03-29 17:26:00,0.71425,0.71436,0.71424,0.71427,43100000.0
2007-03-29 17:27:00,0.71432,0.71447,0.71432,0.71447,39900001.0
2007-03-29 17:28:00,0.71435,0.71435,0.71425,0.71425,24000000.0
2007-03-29 17:29:00,0.71422,0.71448,0.71422,0.71446,50100000.0
2007-03-29 17:30:00,0.71451,0.71451,0.71442,0.71442,44000001.0
2007-03-29 17:31:00,0.71427,0.71431,0.71414,0.71426,87800000.0
2007-03-29 17:32:00,0.71429,0.71429,0.7142,0.71425,86400000.0
2007-03-29 17:33:00,0.71425,0.71433,0.71423,0.71433,104900001.0
2007-03-29 17:34:00,0.71445,0.71457,0.71445,0.71453,100299999.0
2007-03-29 17:35:00,0.71456,0.71457,0.71442,0.71442,108399998.0
2007-03-29 17:36:00,0.71434,0.71434,0.71431,0.71431,40399999.0
2007-03-29 17:37:00,0.71432,0.71438,0.71432,0.71438,77300001.0
2007-03-29 17:38:00,0.71425,0.71445,0.71425,0.71445,37500000.0
2007-03-29 17:39:00,0.7143,0.71448,0.71408,0.71408,48600000.0
2007-03-29 17:40:00,0.71433,0.71434,0.71433,0.71434,9200000.0
2007-03-29 17:41:00,0.71437,0.71443,0.71437,0.71443,69900000.0
2007-03-29 17:42:00,0.71441,0.71457,0.71435,0.71457,166899997.0
2007-03-29 17:43:00,0.7144,0.7144,0.7144,0.7144,22400000.0
2007-03-29 17:44:00,0.71442,0.71442,0.71427,0.71427,32600000.0
2007-03-29 17:45:00,0.7143,0.71435,0.71422,0.71427,41000000.0
2007-03-29 17:46:00,0.71427,0.71437,0.71425,0.71428,61799998.0
2007-03-29 17:47:00,0.7142,0.71428,0.71414,0.71414,69700000.0
2007-03-29 17:48:00,0.7141,0.7141,0.71394,0.71408,70100000.0
2007-03-29 17:49:00,0.71407,0.71427,0.71407,0.71427,75999999.0
2007-03-29 17:50:00,0.71421,0.71427,0.71407,0.71407,130300000.0
2007-03-29 17:51:00,0.71413,0.71422,0.71413,0.71422,43100000.0
2007-03-29 17:52:00,0.71422,0.71422,0.71408,0.71414,64800000.0
2007-03-29 17:53:00,0.71401,0.71409,0.71401,0.71409,65400001.0
2007-03-29 17:54:00,0.71409,0.7143,0.71399,0.71399,93600001.0
2007-03-29 17:55:00,0.71412,0.71427,0.71412,0.71413,76899999.0
2007-03-29 17:56:00,0.71414,0.71427,0.71414,0.7142,62099999.0
2007-03-29 17:57:00,0.71412,0.71427,0.71412,0.71416,83699998.0
2007-03-29 17:58:00,0.71406,0.71407,0.71406,0.71407,16700000.0
2007-03-29 17:59:00,0.71397,0.71408,0.71397,0.71403,80399999.0
2007-03-29 18:00:00,0.71424,0.71424,0.71419,0.71419,55399998.0
2007-03-29 18:01:00,0.71422,0.71425,0.71413,0.71425,70799999.0
2007-03-29 18:02:00,0.71429,0.71444,0.71422,0.71437,91800000.0
2007-03-29 18:03:00,0.71433,0.71453,0.71432,0.7145,83000000.0
2007-03-29 18:04:00,0.71437,0.71446,0.71437,0.71446,22300000.0
2007-03-29 18:05:00,0.71421,0.71458,0.71408,0.71435,128999999.0
2007-03-29 18:06:00,0.71444,0.71447,0.71434,0.71434,49800000.0
2007-03-29 18:07:00,0.71421,0.71441,0.71421,0.71441,59400000.0
2007-03-29 18:08:00,0.71438,0.71441,0.71423,0.71423,15400000.0
2007-03-29 18:09:00,0.71442,0.71443,0.71416,0.71428,52099999.0
2007-03-29 18:10:00,0.71433,0.71456,0.71425,0.71425,99299998.0
2007-03-29 18:11:00,0.71426,0.71446,0.71426,0.71436,60400000.0
2007-03-29 18:12:00,0.71435,0.71435,0.71433,0.71433,18900000.0
2007-03-29 18:13:00,0.71441,0.71456,0.71441,0.7145,57700000.0
2007-03-29 18:14:00,0.7146,0.7147,0.7146,0.7147,46200000.0
2007-03-29 18:15:00,0.71454,0.71463,0.71454,0.71459,75299998.0
2007-03-29 18:16:00,0.71466,0.71481,0.71462,0.71475,110400000.0
2007-03-29 18:17:00,0.71479,0.71489,0.71475,0.7148,95600000.0
2007-03-29 18:18:00,0.71479,0.71479,0.71461,0.71465,103600000.0
2007-03-29 18:19:00,0.71474,0.715,0.71474,0.715,59899999.0
2007-03-29 18:20:00,0.715,0.71505,0.715,0.715,33800000.0
2007-03-29 18:21:00,0.71485,0.71496,0.71485,0.71496,95200001.0
2007-03-29 18:22:00,0.71496,0.71496,0.71483,0.71483,46500001.0
2007-03-29 18:23:00,0.71505,0.71532,0.71505,0.71532,40299998.0
2007-03-29 18:24:00,0.71568,0.71581,0.71551,0.71551,63600000.0
2007-03-29 18:25:00,0.7156,0.71566,0.71544,0.7156,143500001.0
2007-03-29 18:26:00,0.71561,0.71578,0.71561,0.71561,103500001.0
2007-03-29 18:27:00,0.71569,0.71574,0.71564,0.71573,78700000.0
2007-03-29 18:28:00,0.71577,0.71577,0.71565,0.71567,87300000.0
2007-03-29 18:29:00,0.71567,0.71576,0.71555,0.71555,62800000.0
2007-03-29 18:30:00,0.71555,0.71555,0.71514,0.71514,45500000.0
2007-03-29 18:31:00,0.71512,0.71512,0.715,0.71502,97899997.0
2007-03-29 18:32:00,0.71504,0.71508,0.71491,0.71508,128600002.0
2007-03-29 18:33:00,0.71506,0.71509,0.71506,0.71509,15800000.0
2007-03-29 18:34:00,0.71492,0.71492,0.71452,0.71452,47900000.0
2007-03-29 18:35:00,0.71449,0.71449,0.71433,0.7144,51900000.0
2007-03-29 18:36:00,0.71453,0.71464,0.71453,0.71455,94099999.0
2007-03-29 18:37:00,0.71457,0.7147,0.71454,0.7147,50800000.0
2007-03-29 18:38:00,0.71492,0.71519,0.71492,0.71519,56500000.0
2007-03-29 18:39:00,0.71506,0.71522,0.71491,0.71503,77800001.0
2007-03-29 18:40:00,0.715,0.71501,0.71485,0.71485,63000000.0
2007-03-29 18:41:00,0.71501,0.71512,0.71498,0.71512,92800002.0
2007-03-29 18:42:00,0.71501,0.71506,0.71498,0.715,46000000.0
2007-03-29 18:43:00,0.71478,0.71511,0.71468,0.71501,124300001.0
2007-03-29 18:44:00,0.71492,0.71523,0.71468,0.71488,109199999.0
2007-03-29 18:45:00,0.71493,0.71521,0.71489,0.71521,90100001.0
2007-03-29 18:46:00,0.71526,0.71526,0.71506,0.71506,46200000.0
2007-03-29 18:47:00,0.71502,0.71507,0.71502,0.71506,59200000.0
2007-03-29 18:48:00,0.715,0.71505,0.71495,0.71495,72500001.0
2007-03-29 18:49:00,0.71508,0.71532,0.71497,0.71528,121499999.0
2007-03-29 18:50:00,0.71523,0.71537,0.71512,0.71514,166699998.0
2007-03-29 18:51:00,0.71536,0.71555,0.71536,0.71555,87300002.0
2007-03-29 18:52:00,0.71558,0.71564,0.71558,0.71559,54900000.0
2007-03-29 18:53:00,0.71558,0.71565,0.71542,0.71565,49300000.0
2007-03-29 18:54:00,0.7155,0.71551,0.71525,0.71525,78100001.0
2007-03-29 18:55:00,0.71536,0.71536,0.71511,0.71527,83200000.0
2007-03-29 18:56:00,0.71522,0.71522,0.71492,0.71492,46900000.0
2007-03-29 18:57:00,0.71515,0.71515,0.71499,0.715,65499999.0
2007-03-29 18:58:00,0.71493,0.71501,0.7149,0.71492,132999998.0
2007-03-29 18:59:00,0.7152,0.7152,0.71502,0.71504,93399998.0
2007-03-29 19:00:00,0.71502,0.71508,0.71488,0.71508,54200000.0
2007-03-29 19:01:00,0.7152,0.7152,0.715,0.71514,69200000.0
2007-03-29 19:02:00,0.71527,0.71532,0.71523,0.71532,54200000.0
2007-03-29 19:03:00,0.71525,0.71525,0.71494,0.715,80400000.0
2007-03-29 19:04:00,0.7151,0.71518,0.7151,0.71516,34200001.0
2007-03-29 19:05:00,0.71529,0.71555,0.71529,0.71535,108300000.0
2007-03-29 19:06:00,0.71527,0.71537,0.7152,0.7152,70799999.0
2007-03-29 19:07:00,0.71519,0.71523,0.71513,0.71518,65299999.0
2007-03-29 19:08:00,0.71515,0.71525,0.71515,0.7152,75400000.0
2007-03-29 19:09:00,0.71517,0.71524,0.71512,0.7152,78200001.0
2007-03-29 19:10:00,0.7153,0.7153,0.7153,0.7153,3200000.0
2007-03-29 19:11:00,0.71532,0.71542,0.71528,0.71542,81800001.0
2007-03-29 19:12:00,0.71527,0.71538,0.71527,0.71535,40800000.0
2007-03-29 19:13:00,0.7151,0.71525,0.7151,0.71515,104099999.0
2007-03-29 19:14:00,0.71504,0.71521,0.71504,0.71521,58500001.0
2007-03-29 19:15:00,0.71515,0.71525,0.71515,0.71519,57099999.0
2007-03-29 19:16:00,0.71562,0.71565,0.71498,0.7152,104299999.0
2007-03-29 19:17:00,0.71519,0.71519,0.71507,0.71507,35899999.0
2007-03-29 19:18:00,0.71511,0.71511,0.71499,0.71499,26300000.0
2007-03-29 19:19:00,0.71495,0.71505,0.71495,0.71505,112600000.0
2007-03-29 19:20:00,0.71502,0.71512,0.71499,0.71512,36700000.0
2007-03-29 19:21:00,0.71512,0.71512,0.71482,0.71482,68200000.0
2007-03-29 19:22:00,0.7151,0.71522,0.7151,0.71522,71500001.0
2007-03-29 19:23:00,0.71518,0.71523,0.71504,0.71513,99299999.0
2007-03-29 19:24:00,0.71511,0.71522,0.71505,0.71515,36600000.0
2007-03-29 19:25:00,0.7152,0.7152,0.71508,0.71508,13900000.0
2007-03-29 19:26:00,0.71501,0.71502,0.71488,0.71502,82599999.0
2007-03-29 19:27:00,0.71499,0.71499,0.71471,0.71492,65500000.0
2007-03-29 19:28:00,0.71481,0.71488,0.71477,0.71488,62200001.0
2007-03-29 19:29:00,0.71482,0.71503,0.71482,0.7149,80400000.0
2007-03-29 19:30:00,0.71475,0.71485,0.71475,0.71485,58700000.0
2007-03-29 19:31:00,0.71481,0.71491,0.71479,0.71491,94300001.0
2007-03-29 19:32:00,0.71491,0.71491,0.71488,0.71488,88600000.0
2007-03-29 19:33:00,0.71491,0.71491,0.71484,0.71484,29900000.0
2007-03-29 19:34:00,0.71487,0.71488,0.71475,0.7148,124500002.0
2007-03-29 19:35:00,0.7148,0.71484,0.71475,0.7148,87599999.0
2007-03-29 19:36:00,0.71472,0.71479,0.71455,0.71455,124399998.0
2007-03-29 19:37:00,0.71473,0.71481,0.71466,0.71481,43799999.0
2007-03-29 19:38:00,0.71478,0.71478,0.71466,0.71472,100900000.0
2007-03-29 19:39:00,0.71485,0.71485,0.7147,0.7147,34300000.0
2007-03-29 19:40:00,0.71482,0.71482,0.71462,0.71478,72499999.0
2007-03-29 19:41:00,0.71485,0.71485,0.71477,0.7148,48500000.0
2007-03-29 19:42:00,0.71485,0.71485,0.7148,0.71485,19600000.0
2007-03-29 19:43:00,0.7147,0.7147,0.71445,0.71457,101400001.0
2007-03-29 19:44:00,0.71458,0.71458,0.71437,0.71437,34900000.0
2007-03-29 19:45:00,0.71448,0.7146,0.71448,0.7146,82000000.0
2007-03-29 19:46:00,0.71464,0.71464,0.71446,0.71457,158500002.0
2007-03-29 19:47:00,0.71455,0.71455,0.71455,0.71455,900000.0
2007-03-29 19:48:00,0.71467,0.71472,0.71464,0.71468,127100002.0
2007-03-29 19:49:00,0.71467,0.71481,0.71467,0.71474,89100001.0
2007-03-29 19:50:00,0.71469,0.71469,0.71466,0.71466,17500000.0
2007-03-29 19:51:00,0.71463,0.71474,0.71454,0.71463,146800003.0
2007-03-29 19:52:00,0.71455,0.7146,0.71443,0.71447,57800000.0
2007-03-29 19:53:00,0.71435,0.71449,0.71435,0.7144,121600002.0
2007-03-29 19:54:00,0.7144,0.71445,0.71435,0.71435,58900002.0
2007-03-29 19:55:00,0.71448,0.71455,0.71442,0.71449,101199999.0
2007-03-29 19:56:00,0.71452,0.71452,0.71448,0.71448,12700000.0
2007-03-29 19:57:00,0.71442,0.71451,0.71437,0.71437,59800000.0
2007-03-29 19:58:00,0.71436,0.71449,0.71432,0.71435,126400000.0
2007-03-29 19:59:00,0.71437,0.71443,0.71429,0.71443,73999998.0
2007-03-29 20:00:00,0.71445,0.71445,0.71425,0.71435,67100000.0
2007-03-29 20:01:00,0.71436,0.71454,0.7143,0.71438,106299999.0
2007-03-29 20:02:00,0.71434,0.71446,0.71434,0.71444,63600000.0
2007-03-29 20:03:00,0.71451,0.71451,0.71433,0.71443,108999999.0
2007-03-29 20:04:00,0.71442,0.71442,0.7143,0.7144,90400000.0
2007-03-29 20:05:00,0.71437,0.71443,0.71432,0.71442,77200000.0
2007-03-29 20:06:00,0.7144,0.7144,0.7144,0.7144,39200001.0
2007-03-29 20:07:00,0.71442,0.71451,0.71442,0.71448,14300000.0
2007-03-29 20:08:00,0.71453,0.7146,0.7145,0.7145,52499999.0
2007-03-29 20:09:00,0.71441,0.71441,0.71422,0.71425,88999999.0
2007-03-29 20:10:00,0.7145,0.7146,0.7145,0.7146,34400000.0
2007-03-29 20:11:00,0.71452,0.71452,0.7145,0.7145,32600000.0
2007-03-29 20:12:00,0.71445,0.71453,0.71445,0.71453,38700000.0
2007-03-29 20:13:00,0.71445,0.71445,0.71424,0.71439,91799998.0
2007-03-29 20:14:00,0.71442,0.71442,0.71436,0.71436,3200000.0
2007-03-29 20:15:00,0.71436,0.71443,0.71428,0.71442,107400000.0
2007-03-29 20:16:00,0.7144,0.7144,0.71423,0.7144,85299998.0
2007-03-29 20:17:00,0.71431,0.71433,0.71431,0.71433,18400000.0
2007-03-29 20:18:00,0.71428,0.7144,0.71428,0.7144,16700000.0
2007-03-29 20:19:00,0.71434,0.71442,0.71426,0.71426,91099998.0
2007-03-29 20:20:00,0.7142,0.71425,0.71418,0.71425,37800000.0
2007-03-29 20:21:00,0.71431,0.71432,0.71421,0.71428,78400001.0
2007-03-29 20:22:00,0.71438,0.71442,0.71438,0.71442,9500000.0
2007-03-29 20:23:00,0.71434,0.71462,0.71422,0.71443,84499999.0
2007-03-29 20:24:00,0.71426,0.71443,0.71426,0.7144,30400000.0
2007-03-29 20:25:00,0.71445,0.71445,0.71445,0.71445,16500000.0
2007-03-29 20:26:00,0.71421,0.71424,0.71421,0.71424,18600000.0
2007-03-29 20:27:00,0.71422,0.71422,0.71418,0.71418,52500000.0
2007-03-29 20:28:00,0.71413,0.71413,0.71393,0.71393,27000000.0
2007-03-29 20:29:00,0.714,0.71409,0.71397,0.714,84100000.0
2007-03-29 20:30:00,0.71402,0.71406,0.71402,0.71405,33500000.0
2007-03-29 20:31:00,0.71407,0.71409,0.71403,0.71403,12800000.0
2007-03-29 20:32:00,0.71402,0.71405,0.71402,0.71405,35100000.0
2007-03-29 20:33:00,0.714,0.714,0.71395,0.71395,16700000.0
2007-03-29 20:34:00,0.714,0.71403,0.71399,0.71403,46900000.0
2007-03-29 20:35:00,0.71378,0.71413,0.71378,0.71413,67400001.0
2007-03-29 20:36:00,0.71395,0.71395,0.71382,0.71391,44300000.0
2007-03-29 20:37:00,0.71372,0.71372,0.71362,0.71362,28000000.0
2007-03-29 20:38:00,0.71357,0.71382,0.71357,0.71382,89399999.0
2007-03-29 20:39:00,0.71386,0.71386,0.71358,0.7136,61100000.0
2007-03-29 20:40:00,0.71346,0.71367,0.71346,0.71358,169800000.0
2007-03-29 20:41:00,0.71355,0.71365,0.71355,0.71365,43000000.0
2007-03-29 20:42:00,0.71365,0.71369,0.71356,0.71368,103500003.0
2007-03-29 20:43:00,0.7138,0.7138,0.71375,0.71375,20900000.0
2007-03-29 20:44:00,0.7137,0.71375,0.7137,0.7137,4800000.0
2007-03-29 20:45:00,0.71371,0.71371,0.71367,0.71367,50200001.0
2007-03-29 20:46:00,0.71372,0.71372,0.71363,0.71371,43100000.0
2007-03-29 20:47:00,0.71377,0.71387,0.71374,0.71387,22100001.0
2007-03-29 20:48:00,0.71396,0.71413,0.71396,0.71406,79500000.0
2007-03-29 20:49:00,0.71403,0.71403,0.7138,0.71393,55799999.0
2007-03-29 20:50:00,0.71385,0.71385,0.71373,0.71374,79500000.0
2007-03-29 20:51:00,0.71388,0.71393,0.71383,0.71393,91500003.0
2007-03-29 20:52:00,0.71382,0.71388,0.71375,0.71375,38300000.0
2007-03-29 20:53:00,0.71385,0.71385,0.71375,0.71385,41300000.0
2007-03-29 20:54:00,0.71375,0.71382,0.71371,0.71381,135200001.0
2007-03-29 20:55:00,0.71391,0.71397,0.71389,0.7139,75399999.0
2007-03-29 20:56:00,0.71406,0.71414,0.71406,0.71414,35100001.0
2007-03-29 20:57:00,0.71423,0.71432,0.7141,0.71418,126099999.0
2007-03-29 20:58:00,0.71414,0.71429,0.71403,0.71427,99399999.0
2007-03-29 20:59:00,0.71408,0.71414,0.71404,0.71404,81599999.0
2007-03-29 21:00:00,0.71396,0.71396,0.71394,0.71394,2200000.0
2007-03-29 21:01:00,0.71398,0.71411,0.71391,0.71411,81500000.0
2007-03-29 21:02:00,0.71407,0.71407,0.71389,0.71389,69300000.0
2007-03-29 21:03:00,0.7139,0.71395,0.71385,0.71385,48600000.0
2007-03-29 21:04:00,0.71395,0.71395,0.71395,0.71395,17500000.0
2007-03-29 21:05:00,0.71385,0.71395,0.71385,0.7139,48700000.0
2007-03-29 21:06:00,0.71395,0.71395,0.7139,0.71392,30900000.0
2007-03-29 21:07:00,0.71389,0.71391,0.71389,0.71391,29599999.0
2007-03-29 21:08:00,0.71383,0.71386,0.71378,0.7138,78000001.0
2007-03-29 21:09:00,0.71376,0.71381,0.71376,0.71381,30200001.0
2007-03-29 21:10:00,0.7138,0.71392,0.71369,0.71372,71099999.0
2007-03-29 21:11:00,0.71381,0.71381,0.71379,0.71379,21100000.0
2007-03-29 21:12:00,0.71365,0.71367,0.71365,0.71367,19100000.0
2007-03-29 21:13:00,0.71369,0.7139,0.71367,0.7139,120500000.0
2007-03-29 21:14:00,0.71387,0.71387,0.71361,0.71382,56500001.0
2007-03-29 21:15:00,0.71385,0.71385,0.7138,0.7138,55299998.0
2007-03-29 21:16:00,0.71376,0.71376,0.71374,0.71374,18000000.0
2007-03-29 21:17:00,0.7138,0.71383,0.71375,0.71375,97700001.0
2007-03-29 21:18:00,0.7137,0.7137,0.7137,0.7137,18400000.0
2007-03-29 21:19:00,0.71365,0.71375,0.71365,0.71375,67500000.0
2007-03-29 21:20:00,0.71386,0.71386,0.71359,0.71372,128600000.0
2007-03-29 21:21:00,0.71372,0.71372,0.7137,0.7137,35000001.0
2007-03-29 21:22:00,0.71365,0.71365,0.71362,0.71362,55800001.0
2007-03-29 21:23:00,0.71367,0.71383,0.71367,0.71383,17600000.0
2007-03-29 21:24:00,0.71378,0.71378,0.71363,0.71369,93300001.0
2007-03-29 21:25:00,0.7137,0.7137,0.7137,0.7137,3200000.0
2007-03-29 21:26:00,0.7137,0.71375,0.7137,0.71372,86700002.0
2007-03-29 21:27:00,0.71375,0.71375,0.7137,0.7137,39100000.0
2007-03-29 21:28:00,0.71367,0.71384,0.71367,0.71382,98999997.0
2007-03-29 21:29:00,0.71383,0.71383,0.71368,0.71379,42600000.0
2007-03-29 21:30:00,0.71367,0.71388,0.71367,0.71388,23800000.0
2007-03-29 21:31:00,0.71379,0.71382,0.71352,0.71352,68000000.0
2007-03-29 21:32:00,0.71382,0.71382,0.7135,0.71361,118200001.0
2007-03-29 21:33:00,0.71369,0.71383,0.71369,0.71383,102800001.0
2007-03-29 21:34:00,0.71388,0.71388,0.71353,0.71367,133500002.0
2007-03-29 21:35:00,0.7138,0.7138,0.71365,0.71375,29600000.0
2007-03-29 21:36:00,0.7137,0.71375,0.71368,0.71368,40000000.0
2007-03-29 21:37:00,0.71377,0.71385,0.71367,0.71367,48600000.0
2007-03-29 21:38:00,0.71349,0.71393,0.71348,0.71375,159299999.0
2007-03-29 21:39:00,0.71385,0.71388,0.71366,0.71371,59600000.0
2007-03-29 21:40:00,0.7137,0.71375,0.7137,0.71375,31000000.0
2007-03-29 21:41:00,0.71378,0.71383,0.7137,0.71374,43200000.0
2007-03-29 21:42:00,0.71384,0.71386,0.71376,0.71382,75100001.0
2007-03-29 21:43:00,0.71378,0.71383,0.71376,0.71383,77500000.0
2007-03-29 21:44:00,0.71387,0.71387,0.71374,0.71376,52500000.0
2007-03-29 21:45:00,0.71377,0.71381,0.71365,0.71365,34800000.0
2007-03-29 21:46:00,0.71372,0.71375,0.71365,0.71365,64000000.0
2007-03-29 21:47:00,0.71361,0.71382,0.71361,0.71382,78800001.0
2007-03-29 21:48:00,0.71389,0.7139,0.7137,0.7137,101200001.0
2007-03-29 21:49:00,0.71372,0.7138,0.7137,0.7137,73299999.0
2007-03-29 21:50:00,0.71384,0.71384,0.71365,0.71373,74100000.0
2007-03-29 21:51:00,0.71377,0.71383,0.7137,0.71383,63000001.0
2007-03-29 21:52:00,0.7139,0.71398,0.71385,0.71385,72800000.0
2007-03-29 21:53:00,0.71375,0.71375,0.71375,0.71375,6400000.0
2007-03-29 21:54:00,0.71378,0.71378,0.71371,0.71378,112399996.0
2007-03-29 21:55:00,0.71375,0.71385,0.71375,0.71385,28100000.0
2007-03-29 21:56:00,0.71378,0.71378,0.71372,0.71372,17600000.0
2007-03-29 21:57:00,0.71363,0.71379,0.71363,0.71372,132900002.0
2007-03-29 21:58:00,0.71365,0.7137,0.71365,0.7137,29500000.0
2007-03-29 21:59:00,0.71373,0.71384,0.71368,0.71372,113599997.0
2007-03-29 22:00:00,0.71373,0.71373,0.71363,0.71373,70700000.0
2007-03-29 22:01:00,0.71367,0.71375,0.71367,0.71375,23800000.0
2007-03-29 22:02:00,0.71359,0.71371,0.7135,0.71366,93300000.0
2007-03-29 22:03:00,0.71367,0.71376,0.71367,0.71376,32700000.0
2007-03-29 22:04:00,0.71381,0.71381,0.71377,0.71377,38300000.0
2007-03-29 22:05:00,0.7137,0.7138,0.71362,0.71375,65399999.0
2007-03-29 22:06:00,0.71367,0.71389,0.71366,0.71371,79000001.0
2007-03-29 22:07:00,0.71359,0.71368,0.71359,0.71368,47099998.0
2007-03-29 22:08:00,0.7137,0.7137,0.7137,0.7137,7900000.0
2007-03-29 22:09:00,0.71367,0.71384,0.71359,0.71359,79499999.0
2007-03-29 22:10:00,0.71374,0.71381,0.71374,0.71381,17600000.0
2007-03-29 22:11:00,0.71393,0.71395,0.71379,0.71395,98700000.0
2007-03-29 22:12:00,0.7139,0.71395,0.7138,0.71395,42200000.0
2007-03-29 22:13:00,0.71395,0.71398,0.71385,0.7139,50900000.0
2007-03-29 22:14:00,0.71392,0.71392,0.71372,0.71372,93000001.0
2007-03-29 22:15:00,0.71383,0.71391,0.71367,0.71367,95000000.0
2007-03-29 22:16:00,0.71369,0.71396,0.71369,0.71396,82200000.0
2007-03-29 22:17:00,0.71362,0.71383,0.71362,0.71383,91400000.0
2007-03-29 22:18:00,0.71383,0.71393,0.71383,0.71383,45500000.0
2007-03-29 22:19:00,0.71389,0.71407,0.71389,0.71401,82799998.0
2007-03-29 22:20:00,0.71407,0.71429,0.71407,0.71418,59699999.0
2007-03-29 22:21:00,0.71432,0.71432,0.71387,0.71387,39200000.0
2007-03-29 22:22:00,0.71385,0.71385,0.71375,0.71375,67300002.0
2007-03-29 22:23:00,0.7139,0.71405,0.7139,0.71405,34200000.0
2007-03-29 22:24:00,0.71396,0.71396,0.71379,0.71379,23400000.0
2007-03-29 22:25:00,0.71357,0.71387,0.71357,0.71387,59700002.0
2007-03-29 22:26:00,0.714,0.71405,0.714,0.71405,25900000.0
2007-03-29 22:27:00,0.71399,0.71399,0.71379,0.71386,75600000.0
2007-03-29 22:28:00,0.71396,0.71396,0.71374,0.7139,74300001.0
2007-03-29 22:29:00,0.71387,0.71401,0.71379,0.7139,75900000.0
2007-03-29 22:30:00,0.71398,0.71401,0.71385,0.71401,77300000.0
2007-03-29 22:31:00,0.71375,0.71391,0.71375,0.71391,71800000.0
2007-03-29 22:32:00,0.71389,0.71401,0.71389,0.71401,32800000.0
2007-03-29 22:33:00,0.71397,0.71399,0.71397,0.71397,55100000.0
2007-03-29 22:34:00,0.71385,0.71395,0.71385,0.71395,50200000.0
2007-03-29 22:35:00,0.71392,0.71392,0.71369,0.7138,104900001.0
2007-03-29 22:36:00,0.7137,0.71387,0.71364,0.71387,100900002.0
2007-03-29 22:37:00,0.714,0.71411,0.714,0.71408,59499998.0
2007-03-29 22:38:00,0.71394,0.71394,0.71362,0.71362,50800000.0
2007-03-29 22:39:00,0.71344,0.71366,0.71344,0.71366,85100001.0
2007-03-29 22:40:00,0.71378,0.71378,0.71372,0.71375,45500000.0
2007-03-29 22:41:00,0.71362,0.7137,0.7136,0.7136,97200000.0
2007-03-29 22:42:00,0.71362,0.71386,0.71362,0.71374,84100000.0
2007-03-29 22:43:00,0.7137,0.71375,0.7137,0.7137,69200000.0
2007-03-29 22:44:00,0.7137,0.7137,0.71347,0.71361,105100001.0
2007-03-29 22:45:00,0.71369,0.71373,0.71354,0.71367,108299999.0
2007-03-29 22:46:00,0.71362,0.71375,0.71362,0.7137,66599999.0
2007-03-29 22:47:00,0.71375,0.71375,0.71365,0.71365,39900000.0
2007-03-29 22:48:00,0.71368,0.71375,0.71365,0.71365,69099999.0
2007-03-29 22:49:00,0.71372,0.71372,0.71362,0.71362,62100000.0
2007-03-29 22:50:00,0.71364,0.71381,0.71364,0.71381,77099999.0
2007-03-29 22:51:00,0.7137,0.71396,0.71356,0.7138,132900001.0
2007-03-29 22:52:00,0.7137,0.71372,0.71365,0.71365,47800001.0
2007-03-29 22:53:00,0.71373,0.71375,0.71364,0.71374,60600001.0
2007-03-29 22:54:00,0.71359,0.71379,0.71359,0.71359,89300001.0
2007-03-29 22:55:00,0.71375,0.71375,0.71365,0.71372,79800000.0
2007-03-29 22:56:00,0.71377,0.71379,0.71377,0.71378,31100000.0
2007-03-29 22:57:00,0.71381,0.71381,0.71379,0.71379,25400000.0
2007-03-29 22:58:00,0.71359,0.71365,0.71324,0.71365,61399999.0
2007-03-29 22:59:00,0.71364,0.71367,0.71348,0.71348,56600000.0
2007-03-29 23:00:00,0.71358,0.71359,0.71351,0.71359,23200000.0
2007-03-29 23:01:00,0.71358,0.71358,0.7132,0.7132,51400000.0
2007-03-29 23:02:00,0.71348,0.71357,0.71348,0.71357,46300000.0
2007-03-29 23:03:00,0.71364,0.71382,0.71355,0.71379,112800001.0
2007-03-29 23:04:00,0.71361,0.71373,0.71356,0.71373,88900000.0
2007-03-29 23:05:00,0.71358,0.71382,0.71351,0.71382,64300000.0
2007-03-29 23:06:00,0.71397,0.71398,0.71393,0.71393,47000000.0
2007-03-29 23:07:00,0.71396,0.71404,0.71392,0.714,116999999.0
2007-03-29 23:08:00,0.71385,0.71406,0.71385,0.71402,37300000.0
2007-03-29 23:09:00,0.71406,0.71406,0.71383,0.71399,37700000.0
2007-03-29 23:10:00,0.714,0.71405,0.71395,0.71405,95700000.0
2007-03-29 23:11:00,0.71393,0.71425,0.7139,0.71417,108900000.0
2007-03-29 23:12:00,0.71408,0.71413,0.71394,0.71399,78800001.0
2007-03-29 23:13:00,0.71398,0.71405,0.71395,0.71402,36100001.0
2007-03-29 23:14:00,0.71407,0.71415,0.71401,0.71415,52699999.0
2007-03-29 23:15:00,0.71418,0.71446,0.71415,0.71446,98700000.0
2007-03-29 23:16:00,0.71438,0.71447,0.71438,0.71447,23200000.0
2007-03-29 23:17:00,0.71435,0.71453,0.71435,0.71453,98199999.0
2007-03-29 23:18:00,0.71456,0.71463,0.71432,0.71447,151499998.0
2007-03-29 23:19:00,0.71455,0.71455,0.71445,0.7145,79300000.0
2007-03-29 23:20:00,0.71483,0.71535,0.71483,0.71524,70900000.0
2007-03-29 23:21:00,0.71504,0.71504,0.71466,0.71473,70300000.0
2007-03-29 23:22:00,0.71463,0.71463,0.71426,0.71456,61400000.0
2007-03-29 23:23:00,0.71448,0.71449,0.71437,0.71437,83999999.0
2007-03-29 23:24:00,0.71439,0.71446,0.71439,0.71446,14400000.0
2007-03-29 23:25:00,0.71439,0.71449,0.71437,0.71449,50100000.0
2007-03-29 23:26:00,0.71449,0.71449,0.71418,0.71418,52500000.0
2007-03-29 23:27:00,0.71434,0.71454,0.71424,0.71424,76800000.0
2007-03-29 23:28:00,0.71428,0.7144,0.71416,0.71426,126600001.0
2007-03-29 23:29:00,0.71411,0.71444,0.71411,0.71444,27100000.0
2007-03-29 23:30:00,0.71452,0.71452,0.71439,0.71439,39499999.0
2007-03-29 23:31:00,0.71431,0.71456,0.71423,0.71455,139999997.0
2007-03-29 23:32:00,0.71446,0.71468,0.71446,0.71454,80000000.0
2007-03-29 23:33:00,0.71449,0.71465,0.71449,0.71465,27700000.0
2007-03-29 23:34:00,0.71473,0.71484,0.7146,0.71484,48700000.0
2007-03-29 23:35:00,0.7148,0.71485,0.7148,0.71485,24800001.0
2007-03-29 23:36:00,0.7147,0.7148,0.7147,0.7148,49400000.0
2007-03-29 23:37:00,0.7148,0.7148,0.7148,0.7148,37099998.0
2007-03-29 23:38:00,0.71472,0.71478,0.71454,0.71454,86399999.0
2007-03-29 23:39:00,0.71475,0.71488,0.71475,0.71482,122299998.0
2007-03-29 23:40:00,0.71473,0.71492,0.71473,0.71486,132800000.0
2007-03-29 23:41:00,0.71498,0.71498,0.71496,0.71498,35099999.0
2007-03-29 23:42:00,0.71496,0.71496,0.71494,0.71494,27100000.0
2007-03-29 23:43:00,0.71498,0.71502,0.71489,0.71489,97700000.0
2007-03-29 23:44:00,0.7149,0.7149,0.7149,0.7149,26400001.0
2007-03-29 23:45:00,0.71492,0.71501,0.7149,0.715,71699998.0
2007-03-29 23:46:00,0.71491,0.71499,0.71487,0.71491,104300002.0
2007-03-29 23:47:00,0.71488,0.71489,0.7147,0.71471,119499999.0
2007-03-29 23:48:00,0.71498,0.71502,0.71496,0.71502,40600000.0
2007-03-29 23:49:00,0.71499,0.71499,0.71478,0.71478,44600000.0
2007-03-29 23:50:00,0.71495,0.715,0.7149,0.71495,81299999.0
2007-03-29 23:51:00,0.71474,0.71481,0.71466,0.7147,67999999.0
2007-03-29 23:52:00,0.71469,0.71487,0.71469,0.71479,114600002.0
2007-03-29 23:53:00,0.715,0.71505,0.71495,0.715,76500000.0
2007-03-29 23:54:00,0.71493,0.71493,0.71487,0.71487,31000000.0
2007-03-29 23:55:00,0.71497,0.71497,0.71491,0.71495,72800000.0
2007-03-29 23:56:00,0.71484,0.71505,0.71483,0.71505,95700000.0
2007-03-29 23:57:00,0.7147,0.71479,0.71466,0.71477,28900000.0
2007-03-29 23:58:00,0.71478,0.71478,0.71464,0.71464,91300000.0
2007-03-29 23:59:00,0.71486,0.71502,0.71482,0.71489,140899999.0
2007-03-30 00:00:00,0.715,0.71507,0.715,0.715,29000000.0
2007-03-30 00:01:00,0.715,0.715,0.71495,0.71497,51000001.0
2007-03-30 00:02:00,0.71493,0.71504,0.71493,0.715,101399997.0
2007-03-30 00:03:00,0.71496,0.71503,0.71488,0.71498,94199999.0
2007-03-30 00:04:00,0.71487,0.71505,0.71487,0.71505,27100000.0
2007-03-30 00:05:00,0.71498,0.71513,0.71498,0.71513,81900000.0
2007-03-30 00:06:00,0.71485,0.71519,0.7148,0.7148,77600000.0
2007-03-30 00:07:00,0.71514,0.71523,0.71505,0.71505,104000002.0
2007-03-30 00:08:00,0.71505,0.71515,0.71505,0.71515,27999999.0
2007-03-30 00:09:00,0.71508,0.7151,0.71488,0.7151,65500000.0
2007-03-30 00:10:00,0.71512,0.71532,0.71512,0.71532,29500000.0
2007-03-30 00:11:00,0.71536,0.71536,0.71526,0.71526,26700000.0
2007-03-30 00:12:00,0.7153,0.71537,0.7153,0.71537,27800001.0
2007-03-30 00:13:00,0.71543,0.71548,0.71537,0.71546,55900000.0
2007-03-30 00:14:00,0.71548,0.7155,0.71542,0.71544,116099997.0
2007-03-30 00:15:00,0.7155,0.7155,0.71529,0.71529,83300001.0
2007-03-30 00:16:00,0.71542,0.71549,0.71536,0.71536,57100000.0
2007-03-30 00:17:00,0.71521,0.71521,0.71511,0.71511,32600000.0
2007-03-30 00:18:00,0.71502,0.71502,0.71502,0.71502,7200000.0
2007-03-30 00:19:00,0.715,0.71515,0.71497,0.71502,109100000.0
2007-03-30 00:20:00,0.715,0.715,0.715,0.715,7100000.0
2007-03-30 00:21:00,0.715,0.71505,0.71495,0.71505,71800000.0
2007-03-30 00:22:00,0.71502,0.71508,0.71502,0.71508,14400000.0
2007-03-30 00:23:00,0.71519,0.71519,0.71491,0.71506,123499999.0
2007-03-30 00:24:00,0.71493,0.71503,0.71481,0.71481,87999999.0
2007-03-30 00:25:00,0.71471,0.71494,0.71468,0.71468,138300001.0
2007-03-30 00:26:00,0.71473,0.71473,0.7147,0.7147,18399999.0
2007-03-30 00:27:00,0.7147,0.7147,0.71459,0.71459,61600001.0
2007-03-30 00:28:00,0.71445,0.71461,0.71445,0.71453,48299999.0
2007-03-30 00:29:00,0.71453,0.71462,0.71453,0.71459,84800002.0
2007-03-30 00:30:00,0.71462,0.71471,0.71462,0.71467,102300001.0
2007-03-30 00:31:00,0.7146,0.7146,0.7145,0.7146,39000000.0
2007-03-30 00:32:00,0.7145,0.71453,0.7145,0.71453,22200000.0
2007-03-30 00:33:00,0.71443,0.71443,0.71429,0.71437,91200001.0
2007-03-30 00:34:00,0.71443,0.71463,0.71422,0.71463,82200000.0
2007-03-30 00:35:00,0.7144,0.7146,0.7144,0.7146,41299999.0
2007-03-30 00:36:00,0.71463,0.71463,0.71458,0.71458,36699999.0
2007-03-30 00:37:00,0.71449,0.71456,0.71445,0.71452,107900000.0
2007-03-30 00:38:00,0.71455,0.71457,0.7145,0.71455,97900001.0
2007-03-30 00:39:00,0.71448,0.71448,0.71438,0.71438,15500000.0
2007-03-30 00:40:00,0.71423,0.71441,0.71423,0.71441,44600001.0
2007-03-30 00:41:00,0.7144,0.7144,0.7144,0.7144,15900000.0
2007-03-30 00:42:00,0.71448,0.71461,0.71448,0.71455,81500000.0
2007-03-30 00:43:00,0.71473,0.71474,0.71462,0.71473,108500000.0
2007-03-30 00:44:00,0.71487,0.7151,0.71487,0.7149,97399999.0
2007-03-30 00:45:00,0.7139,0.71408,0.71258,0.7126,117200000.0
2007-03-30 00:46:00,0.7124,0.71247,0.71226,0.71247,58000000.0
2007-03-30 00:47:00,0.7128,0.71302,0.7125,0.71258,126800001.0
2007-03-30 00:48:00,0.71251,0.71276,0.71242,0.71276,67099999.0
2007-03-30 00:49:00,0.71256,0.71271,0.7125,0.71271,144400001.0
2007-03-30 00:50:00,0.71279,0.71302,0.71279,0.71302,83799999.0
2007-03-30 00:51:00,0.71295,0.71295,0.7128,0.71291,70100001.0
2007-03-30 00:52:00,0.71288,0.71298,0.71288,0.7129,91200003.0
2007-03-30 00:53:00,0.71282,0.71282,0.71221,0.71221,72200000.0
2007-03-30 00:54:00,0.71186,0.71186,0.7113,0.71139,85400000.0
2007-03-30 00:55:00,0.71151,0.71156,0.71138,0.71139,92400001.0
2007-03-30 00:56:00,0.71137,0.71142,0.71132,0.71136,103900000.0
2007-03-30 00:57:00,0.71143,0.71155,0.71143,0.71155,12800000.0
2007-03-30 00:58:00,0.71158,0.71193,0.71158,0.71193,76399999.0
2007-03-30 00:59:00,0.71218,0.71245,0.71218,0.71245,59100000.0
2007-03-30 01:00:00,0.7123,0.7123,0.7121,0.7121,59299998.0
2007-03-30 01:01:00,0.71194,0.71196,0.71186,0.71196,61199999.0
2007-03-30 01:02:00,0.71185,0.71185,0.71169,0.71169,85699998.0
2007-03-30 01:03:00,0.71163,0.71166,0.71127,0.71127,87500001.0
2007-03-30 01:04:00,0.71127,0.71127,0.7111,0.71125,117100000.0
2007-03-30 01:05:00,0.71132,0.71158,0.71132,0.71154,111400001.0
2007-03-30 01:06:00,0.71164,0.71203,0.71159,0.71191,66800000.0
2007-03-30 01:07:00,0.71187,0.71194,0.71186,0.71189,104999998.0
2007-03-30 01:08:00,0.71189,0.71216,0.71188,0.71216,53400001.0
2007-03-30 01:09:00,0.71222,0.7124,0.71222,0.7124,35900000.0
2007-03-30 01:10:00,0.71247,0.71249,0.71245,0.71245,37400000.0
2007-03-30 01:11:00,0.71232,0.71255,0.71232,0.71255,101899999.0
2007-03-30 01:12:00,0.71265,0.71265,0.71261,0.71261,50300000.0
2007-03-30 01:13:00,0.71265,0.7128,0.71259,0.71267,148499999.0
2007-03-30 01:14:00,0.71273,0.71311,0.71266,0.71308,97100000.0
2007-03-30 01:15:00,0.71322,0.71332,0.71318,0.71332,109900000.0
2007-03-30 01:16:00,0.71327,0.71329,0.71317,0.71326,44400000.0
2007-03-30 01:17:00,0.71336,0.71354,0.71322,0.71354,105299999.0
2007-03-30 01:18:00,0.71348,0.71348,0.71328,0.71328,99600001.0
2007-03-30 01:19:00,0.71332,0.71333,0.71324,0.71333,69600000.0
2007-03-30 01:20:00,0.71321,0.71321,0.71293,0.71304,69999999.0
2007-03-30 01:21:00,0.71304,0.71314,0.71294,0.71305,109600000.0
2007-03-30 01:22:00,0.71288,0.71317,0.71288,0.71301,108799999.0
2007-03-30 01:23:00,0.71309,0.71315,0.71304,0.71315,84400000.0
2007-03-30 01:24:00,0.71302,0.7132,0.71302,0.71317,79500000.0
2007-03-30 01:25:00,0.71324,0.71339,0.71324,0.71339,28300000.0
2007-03-30 01:26:00,0.71333,0.71348,0.71325,0.71346,69500000.0
2007-03-30 01:27:00,0.71335,0.71335,0.7133,0.71335,62599999.0
2007-03-30 01:28:00,0.7132,0.71325,0.7132,0.7132,65700000.0
2007-03-30 01:29:00,0.7132,0.7132,0.71307,0.71307,82400002.0
2007-03-30 01:30:00,0.71313,0.71313,0.71306,0.71308,96200001.0
2007-03-30 01:31:00,0.71314,0.71332,0.71313,0.71327,72200000.0
2007-03-30 01:32:00,0.71326,0.71328,0.71303,0.71316,110700001.0
2007-03-30 01:33:00,0.7132,0.71328,0.7132,0.71328,1400000.0
2007-03-30 01:34:00,0.71327,0.71339,0.71327,0.71337,68199999.0
2007-03-30 01:35:00,0.71316,0.7133,0.71309,0.7133,64400000.0
2007-03-30 01:36:00,0.7133,0.7133,0.71328,0.71328,16800000.0
2007-03-30 01:37:00,0.71316,0.7134,0.71316,0.71334,86400000.0
2007-03-30 01:38:00,0.71346,0.71358,0.71345,0.71355,80800000.0
2007-03-30 01:39:00,0.71358,0.71374,0.71336,0.71352,86099999.0
2007-03-30 01:40:00,0.71354,0.7137,0.71354,0.7137,48599999.0
2007-03-30 01:41:00,0.71371,0.71382,0.71371,0.71382,107999999.0
2007-03-30 01:42:00,0.71382,0.71382,0.71362,0.71362,86800000.0
2007-03-30 01:43:00,0.71381,0.71381,0.71368,0.7137,90100000.0
2007-03-30 01:44:00,0.71375,0.71404,0.71375,0.71389,142199996.0
2007-03-30 01:45:00,0.71392,0.71398,0.7139,0.7139,33500000.0
2007-03-30 01:46:00,0.71389,0.71398,0.71373,0.7138,90300000.0
2007-03-30 01:47:00,0.7137,0.7137,0.7136,0.7136,76700000.0
2007-03-30 01:48:00,0.71368,0.71374,0.71362,0.71362,64100000.0
2007-03-30 01:49:00,0.71362,0.71362,0.71351,0.71362,107600000.0
2007-03-30 01:50:00,0.71355,0.71363,0.71352,0.71363,87000001.0
2007-03-30 01:51:00,0.71368,0.71368,0.71356,0.71367,36699999.0
2007-03-30 01:52:00,0.71363,0.71363,0.71357,0.71357,25400000.0
2007-03-30 01:53:00,0.71349,0.71349,0.71344,0.71348,59800000.0
2007-03-30 01:54:00,0.71343,0.71346,0.7132,0.7132,88400000.0
2007-03-30 01:55:00,0.7132,0.71326,0.71319,0.71326,70700001.0
2007-03-30 01:56:00,0.71337,0.71343,0.71321,0.71327,55400001.0
2007-03-30 01:57:00,0.71327,0.71342,0.71327,0.7133,89099999.0
2007-03-30 01:58:00,0.71349,0.71361,0.71345,0.71352,152200001.0
2007-03-30 01:59:00,0.7135,0.71362,0.71344,0.71344,70099999.0
2007-03-30 02:00:00,0.71344,0.71358,0.71344,0.71345,41500000.0
2007-03-30 02:01:00,0.71349,0.71365,0.71347,0.71362,132399999.0
2007-03-30 02:02:00,0.71371,0.71375,0.71364,0.71368,41500001.0
2007-03-30 02:03:00,0.71369,0.7137,0.71355,0.71355,91499999.0
2007-03-30 02:04:00,0.71364,0.71368,0.71364,0.71368,28600000.0
2007-03-30 02:05:00,0.71371,0.71372,0.71362,0.71371,85100003.0
2007-03-30 02:06:00,0.71368,0.71371,0.71362,0.71369,68600000.0
2007-03-30 02:07:00,0.71367,0.71367,0.71352,0.71352,129500002.0
2007-03-30 02:08:00,0.71348,0.71348,0.71339,0.71342,36800000.0
2007-03-30 02:09:00,0.71332,0.71333,0.71328,0.7133,55000000.0
2007-03-30 02:10:00,0.71321,0.71324,0.71311,0.71323,88300000.0
2007-03-30 02:11:00,0.71343,0.71343,0.71326,0.7133,41500000.0
2007-03-30 02:12:00,0.7132,0.71328,0.71297,0.71319,87600000.0
2007-03-30 02:13:00,0.71335,0.71343,0.71302,0.71331,125400000.0
2007-03-30 02:14:00,0.71337,0.71337,0.71315,0.71315,61500001.0
2007-03-30 02:15:00,0.71312,0.71341,0.71312,0.71341,78600000.0
2007-03-30 02:16:00,0.71336,0.71337,0.71331,0.71336,46100000.0
2007-03-30 02:17:00,0.71337,0.71353,0.71337,0.71353,35500000.0
2007-03-30 02:18:00,0.71341,0.71353,0.7131,0.71312,97100001.0
2007-03-30 02:19:00,0.7133,0.71335,0.7133,0.7133,89299998.0
2007-03-30 02:20:00,0.71329,0.71335,0.71327,0.71329,154100000.0
2007-03-30 02:21:00,0.71327,0.71333,0.71323,0.71333,89200000.0
2007-03-30 02:22:00,0.7133,0.7133,0.7133,0.7133,7200000.0
2007-03-30 02:23:00,0.71317,0.71323,0.71306,0.71313,81700000.0
2007-03-30 02:24:00,0.71321,0.71332,0.71312,0.71332,58600001.0
2007-03-30 02:25:00,0.71327,0.7134,0.71327,0.7133,70600000.0
2007-03-30 02:26:00,0.71313,0.71322,0.71294,0.71309,168100001.0
2007-03-30 02:27:00,0.71322,0.71322,0.71313,0.71313,33100000.0
2007-03-30 02:28:00,0.71298,0.71338,0.71298,0.71308,106800000.0
2007-03-30 02:29:00,0.71308,0.71312,0.7128,0.71297,138599997.0
2007-03-30 02:30:00,0.71315,0.71326,0.71302,0.71302,113100000.0
2007-03-30 02:31:00,0.71309,0.71327,0.71309,0.71319,74900000.0
2007-03-30 02:32:00,0.71328,0.71332,0.71323,0.71323,89999999.0
2007-03-30 02:33:00,0.71327,0.71343,0.71327,0.71335,104799999.0
2007-03-30 02:34:00,0.7134,0.71355,0.7134,0.7134,137699999.0
2007-03-30 02:35:00,0.7134,0.71352,0.71321,0.71322,143499998.0
2007-03-30 02:36:00,0.71314,0.7134,0.71314,0.7134,96400002.0
2007-03-30 02:37:00,0.71337,0.71337,0.71318,0.71321,55600001.0
2007-03-30 02:38:00,0.71302,0.71314,0.71302,0.71311,77000000.0
2007-03-30 02:39:00,0.71306,0.71313,0.71302,0.71313,30400000.0
2007-03-30 02:40:00,0.7129,0.71306,0.71274,0.71296,50200000.0
2007-03-30 02:41:00,0.71298,0.71298,0.7128,0.71283,103000002.0
2007-03-30 02:42:00,0.7131,0.7132,0.71308,0.71308,69399999.0
2007-03-30 02:43:00,0.71308,0.71317,0.71302,0.71317,140899995.0
2007-03-30 02:44:00,0.71308,0.71308,0.71297,0.71307,97200000.0
2007-03-30 02:45:00,0.71305,0.71315,0.71304,0.71307,93200000.0
2007-03-30 02:46:00,0.7131,0.7131,0.71295,0.7131,69700000.0
2007-03-30 02:47:00,0.71306,0.71306,0.71298,0.71304,88000001.0
2007-03-30 02:48:00,0.713,0.71304,0.71284,0.71298,80200001.0
2007-03-30 02:49:00,0.713,0.71311,0.71297,0.71302,166800002.0
2007-03-30 02:50:00,0.71304,0.71304,0.71295,0.71303,48500000.0
2007-03-30 02:51:00,0.71285,0.71295,0.71285,0.7129,37800000.0
2007-03-30 02:52:00,0.71284,0.71284,0.71275,0.71278,69699998.0
2007-03-30 02:53:00,0.71281,0.71291,0.71281,0.71285,105100000.0
2007-03-30 02:54:00,0.71286,0.71296,0.71283,0.71293,80499999.0
2007-03-30 02:55:00,0.71289,0.71289,0.71284,0.71286,56600000.0
2007-03-30 02:56:00,0.71285,0.71292,0.71262,0.71292,60900000.0
2007-03-30 02:57:00,0.71283,0.71296,0.71277,0.71296,100399999.0
2007-03-30 02:58:00,0.71304,0.71304,0.71287,0.7129,37400000.0
2007-03-30 02:59:00,0.71279,0.71301,0.71279,0.7128,66199999.0
2007-03-30 03:00:00,0.71279,0.71301,0.71274,0.71301,131899997.0
2007-03-30 03:01:00,0.71298,0.713,0.71293,0.71297,54200001.0
2007-03-30 03:02:00,0.71286,0.71292,0.71265,0.71292,76500000.0
2007-03-30 03:03:00,0.71288,0.71293,0.71286,0.71289,47800000.0
2007-03-30 03:04:00,0.71285,0.7129,0.71284,0.71286,74000000.0
2007-03-30 03:05:00,0.71289,0.71289,0.71283,0.71288,57100000.0
2007-03-30 03:06:00,0.71284,0.71297,0.71283,0.71283,146100000.0
2007-03-30 03:07:00,0.71289,0.71297,0.71286,0.7129,74100001.0
2007-03-30 03:08:00,0.7129,0.71299,0.71281,0.71281,98600000.0
2007-03-30 03:09:00,0.71308,0.71315,0.71302,0.71308,84200000.0
2007-03-30 03:10:00,0.71298,0.71298,0.71288,0.7129,76499999.0
2007-03-30 03:11:00,0.71295,0.713,0.71285,0.71285,97999999.0
2007-03-30 03:12:00,0.71275,0.71275,0.71264,0.71265,43600000.0
2007-03-30 03:13:00,0.71258,0.71258,0.71239,0.71244,106100001.0
2007-03-30 03:14:00,0.7125,0.71265,0.71247,0.71255,166199999.0
2007-03-30 03:15:00,0.71259,0.71273,0.71259,0.71273,44700000.0
2007-03-30 03:16:00,0.71261,0.71266,0.71246,0.71246,45399999.0
2007-03-30 03:17:00,0.71253,0.71269,0.71244,0.71255,66300001.0
2007-03-30 03:18:00,0.71263,0.71269,0.71259,0.71265,141100001.0
2007-03-30 03:19:00,0.71261,0.71268,0.71257,0.71257,59900000.0
2007-03-30 03:20:00,0.71256,0.71257,0.71219,0.71234,111800000.0
2007-03-30 03:21:00,0.71228,0.71228,0.712,0.71208,116699997.0
2007-03-30 03:22:00,0.71215,0.71215,0.7119,0.71194,25400000.0
2007-03-30 03:23:00,0.71188,0.712,0.71177,0.7119,114400000.0
2007-03-30 03:24:00,0.71198,0.71201,0.71193,0.71195,72100000.0
2007-03-30 03:25:00,0.71202,0.71212,0.71193,0.71212,118000000.0
2007-03-30 03:26:00,0.71222,0.71222,0.71212,0.7122,50700000.0
2007-03-30 03:27:00,0.71215,0.71215,0.71209,0.71212,83699999.0
2007-03-30 03:28:00,0.7122,0.71224,0.71209,0.71209,49199999.0
2007-03-30 03:29:00,0.71213,0.71226,0.71199,0.71226,125400001.0
2007-03-30 03:30:00,0.71233,0.71244,0.71227,0.7123,154199999.0
2007-03-30 03:31:00,0.71239,0.71243,0.71236,0.71243,81799999.0
2007-03-30 03:32:00,0.71252,0.71269,0.71252,0.71263,66999999.0
2007-03-30 03:33:00,0.71264,0.71275,0.71262,0.71275,112300000.0
2007-03-30 03:34:00,0.71278,0.71289,0.71278,0.71288,74799998.0
2007-03-30 03:35:00,0.71283,0.71285,0.71269,0.71285,50300000.0
2007-03-30 03:36:00,0.71293,0.71293,0.7126,0.7126,72999997.0
2007-03-30 03:37:00,0.71281,0.71292,0.71267,0.71267,76700000.0
2007-03-30 03:38:00,0.71259,0.71264,0.71248,0.71264,106900001.0
2007-03-30 03:39:00,0.7126,0.71268,0.7125,0.7125,136899998.0
2007-03-30 03:40:00,0.71261,0.71264,0.71254,0.7126,86700002.0
2007-03-30 03:41:00,0.71265,0.7127,0.7126,0.7127,54600000.0
2007-03-30 03:42:00,0.7125,0.71268,0.7125,0.71268,127300003.0
2007-03-30 03:43:00,0.71272,0.7129,0.71267,0.7129,66200001.0
2007-03-30 03:44:00,0.71291,0.71291,0.71285,0.71285,24699999.0
2007-03-30 03:45:00,0.71274,0.71274,0.71259,0.71259,88500003.0
2007-03-30 03:46:00,0.71257,0.71265,0.71255,0.71265,43100000.0
2007-03-30 03:47:00,0.71261,0.7127,0.71257,0.71257,125999999.0
2007-03-30 03:48:00,0.71264,0.71297,0.71264,0.71295,82900000.0
2007-03-30 03:49:00,0.71322,0.71324,0.71311,0.71311,93399999.0
2007-03-30 03:50:00,0.71322,0.71322,0.71298,0.71307,54200000.0
2007-03-30 03:51:00,0.71312,0.71312,0.71299,0.71312,31000000.0
2007-03-30 03:52:00,0.71305,0.71305,0.71283,0.71297,52999999.0
2007-03-30 03:53:00,0.713,0.713,0.71281,0.71297,98300000.0
2007-03-30 03:54:00,0.71306,0.71322,0.71299,0.713,63800000.0
2007-03-30 03:55:00,0.71306,0.71317,0.71297,0.71317,76600000.0
2007-03-30 03:56:00,0.71304,0.71304,0.7128,0.7128,80499999.0
2007-03-30 03:57:00,0.7128,0.71292,0.7128,0.71292,39700000.0
2007-03-30 03:58:00,0.71291,0.71326,0.71291,0.71301,128300001.0
2007-03-30 03:59:00,0.71325,0.71325,0.71295,0.71305,57800000.0
2007-03-30 04:00:00,0.713,0.71305,0.71295,0.71305,85199999.0
2007-03-30 04:01:00,0.71297,0.7132,0.71297,0.7132,59900000.0
2007-03-30 04:02:00,0.71322,0.71322,0.71308,0.71309,74199998.0
2007-03-30 04:03:00,0.71296,0.71315,0.71292,0.71315,68599999.0
2007-03-30 04:04:00,0.71321,0.71321,0.71304,0.71321,189999997.0
2007-03-30 04:05:00,0.71325,0.71325,0.71325,0.71325,21700000.0
2007-03-30 04:06:00,0.71319,0.71321,0.7131,0.71314,98900000.0
2007-03-30 04:07:00,0.71325,0.71325,0.71302,0.71302,120900000.0
2007-03-30 04:08:00,0.71306,0.71313,0.71304,0.71313,78099999.0
2007-03-30 04:09:00,0.71312,0.7132,0.71312,0.71315,94799998.0
2007-03-30 04:10:00,0.71312,0.71315,0.71307,0.7131,69600000.0
2007-03-30 04:11:00,0.71313,0.71316,0.71303,0.71316,59899999.0
2007-03-30 04:12:00,0.7132,0.7132,0.7131,0.7131,58200000.0
2007-03-30 04:13:00,0.71312,0.71327,0.71312,0.71327,24500000.0
2007-03-30 04:14:00,0.71325,0.71326,0.71316,0.71316,19900000.0
2007-03-30 04:15:00,0.71322,0.71333,0.71317,0.7133,146200002.0
2007-03-30 04:16:00,0.7133,0.7134,0.7133,0.71332,56100001.0
2007-03-30 04:17:00,0.71328,0.71329,0.71315,0.71315,53500000.0
2007-03-30 04:18:00,0.71308,0.71316,0.71298,0.71298,109100000.0
2007-03-30 04:19:00,0.71299,0.71321,0.71299,0.71321,101799999.0
2007-03-30 04:20:00,0.71298,0.71317,0.71289,0.71317,71100000.0
2007-03-30 04:21:00,0.71313,0.71313,0.713,0.71305,85600001.0
2007-03-30 04:22:00,0.71306,0.71326,0.71306,0.71323,124599999.0
2007-03-30 04:23:00,0.71332,0.71335,0.71321,0.71322,112400001.0
2007-03-30 04:24:00,0.71329,0.71332,0.71323,0.71331,81900001.0
2007-03-30 04:25:00,0.7133,0.71339,0.71325,0.71336,87700001.0
2007-03-30 04:26:00,0.71341,0.71341,0.71335,0.71335,52500001.0
2007-03-30 04:27:00,0.71333,0.71333,0.71322,0.71332,46100000.0
2007-03-30 04:28:00,0.71329,0.71329,0.71308,0.71308,62899998.0
2007-03-30 04:29:00,0.71314,0.71323,0.71293,0.71323,105999999.0
2007-03-30 04:30:00,0.71322,0.71322,0.71311,0.71312,97800000.0
2007-03-30 04:31:00,0.71315,0.71315,0.71285,0.71302,90099999.0
2007-03-30 04:32:00,0.71312,0.71337,0.71307,0.71325,123600000.0
2007-03-30 04:33:00,0.71311,0.71311,0.71291,0.71298,90900002.0
2007-03-30 04:34:00,0.71303,0.71313,0.71285,0.71313,143400002.0
2007-03-30 04:35:00,0.71313,0.71318,0.71307,0.71313,73500001.0
2007-03-30 04:36:00,0.71317,0.71322,0.71307,0.71319,95200000.0
2007-03-30 04:37:00,0.71315,0.71315,0.71312,0.71313,42800000.0
2007-03-30 04:38:00,0.71315,0.71321,0.71308,0.71308,109000001.0
2007-03-30 04:39:00,0.7132,0.7132,0.71305,0.71313,70400001.0
2007-03-30 04:40:00,0.71303,0.71313,0.71285,0.71285,59700001.0
2007-03-30 04:41:00,0.71276,0.71291,0.71276,0.71288,85499999.0
2007-03-30 04:42:00,0.71285,0.71295,0.71285,0.71285,88900002.0
2007-03-30 04:43:00,0.71287,0.713,0.71287,0.71297,99500000.0
2007-03-30 04:44:00,0.7129,0.7129,0.71285,0.7129,54900001.0
2007-03-30 04:45:00,0.7129,0.71295,0.7129,0.71295,23999999.0
2007-03-30 04:46:00,0.71289,0.71293,0.71279,0.71292,108699998.0
2007-03-30 04:47:00,0.71275,0.71295,0.71275,0.71295,31000000.0
2007-03-30 04:48:00,0.7128,0.71309,0.7128,0.71309,81400000.0
2007-03-30 04:49:00,0.71308,0.71308,0.71281,0.71296,101599998.0
2007-03-30 04:50:00,0.71306,0.71306,0.71275,0.71275,102000000.0
2007-03-30 04:51:00,0.71283,0.71293,0.71283,0.71293,71399998.0
2007-03-30 04:52:00,0.71298,0.71306,0.71276,0.71291,203000001.0
2007-03-30 04:53:00,0.71282,0.71299,0.71282,0.71289,52500000.0
2007-03-30 04:54:00,0.71288,0.71307,0.71287,0.71307,40699999.0
2007-03-30 04:55:00,0.71322,0.7133,0.71319,0.7133,75500002.0
2007-03-30 04:56:00,0.7133,0.71339,0.71323,0.71334,111100000.0
2007-03-30 04:57:00,0.71336,0.71346,0.71336,0.71343,55600000.0
2007-03-30 04:58:00,0.71352,0.71352,0.71333,0.71333,66100000.0
2007-03-30 04:59:00,0.71333,0.7136,0.71327,0.71357,165000000.0
2007-03-30 05:00:00,0.7133,0.71341,0.71316,0.71327,60500000.0
2007-03-30 05:01:00,0.71352,0.71363,0.71309,0.71319,90799997.0
2007-03-30 05:02:00,0.71317,0.71317,0.71307,0.71315,114300000.0
2007-03-30 05:03:00,0.71311,0.71311,0.71283,0.71288,113699999.0
2007-03-30 05:04:00,0.71289,0.71298,0.71284,0.71286,140599999.0
2007-03-30 05:05:00,0.71285,0.71295,0.71285,0.71295,50700000.0
2007-03-30 05:06:00,0.71295,0.71295,0.71285,0.7129,92500000.0
2007-03-30 05:07:00,0.7129,0.71298,0.71282,0.7129,207999999.0
2007-03-30 05:08:00,0.71291,0.71302,0.71287,0.71294,207499997.0
2007-03-30 05:09:00,0.7127,0.71274,0.71242,0.71268,208599997.0
2007-03-30 05:10:00,0.7128,0.71293,0.7128,0.71293,44500000.0
2007-03-30 05:11:00,0.7129,0.71295,0.71271,0.71287,111399999.0
2007-03-30 05:12:00,0.71277,0.71285,0.71274,0.71279,81300001.0
2007-03-30 05:13:00,0.71278,0.71294,0.71263,0.71277,242699996.0
2007-03-30 05:14:00,0.7128,0.7129,0.71275,0.71277,241400002.0
2007-03-30 05:15:00,0.71273,0.71292,0.71271,0.71292,182799999.0
2007-03-30 05:16:00,0.71285,0.713,0.71275,0.71295,120400001.0
2007-03-30 05:17:00,0.71292,0.71292,0.71279,0.71281,85400002.0
2007-03-30 05:18:00,0.71283,0.71285,0.71265,0.71277,82200000.0
2007-03-30 05:19:00,0.7129,0.7129,0.7127,0.7128,118399999.0
2007-03-30 05:20:00,0.71284,0.71291,0.71284,0.71291,20700000.0
2007-03-30 05:21:00,0.71281,0.71286,0.71257,0.71275,183500000.0
2007-03-30 05:22:00,0.71278,0.71285,0.71268,0.7128,176900000.0
2007-03-30 05:23:00,0.71284,0.71286,0.71266,0.71282,115600000.0
2007-03-30 05:24:00,0.71285,0.71293,0.71285,0.71286,45600000.0
2007-03-30 05:25:00,0.71297,0.71305,0.71294,0.71295,32700000.0
2007-03-30 05:26:00,0.71297,0.71299,0.71291,0.71291,101600001.0
2007-03-30 05:27:00,0.71295,0.71315,0.71295,0.71312,69400000.0
2007-03-30 05:28:00,0.71319,0.71319,0.71294,0.71295,99500001.0
2007-03-30 05:29:00,0.71296,0.71339,0.71296,0.71339,189799999.0
2007-03-30 05:30:00,0.71351,0.71351,0.71316,0.71319,67700000.0
2007-03-30 05:31:00,0.7132,0.71334,0.7132,0.71327,112200000.0
2007-03-30 05:32:00,0.7132,0.71334,0.7132,0.7133,79000000.0
2007-03-30 05:33:00,0.71335,0.71368,0.71335,0.71356,66200001.0
2007-03-30 05:34:00,0.71353,0.71384,0.71341,0.71351,140600001.0
2007-03-30 05:35:00,0.71368,0.71368,0.71342,0.71368,124700000.0
2007-03-30 05:36:00,0.71369,0.71383,0.71368,0.71383,113900002.0
2007-03-30 05:37:00,0.71389,0.71407,0.71364,0.71364,42300000.0
2007-03-30 05:38:00,0.71393,0.71393,0.7138,0.7138,66700000.0
2007-03-30 05:39:00,0.71391,0.71391,0.71369,0.71376,89000000.0
2007-03-30 05:40:00,0.71379,0.71381,0.71379,0.71381,23800000.0
2007-03-30 05:41:00,0.71376,0.71376,0.71348,0.71348,121200001.0
2007-03-30 05:42:00,0.7135,0.71355,0.7133,0.71355,66999999.0
2007-03-30 05:43:00,0.71345,0.71355,0.71345,0.71355,87599999.0
2007-03-30 05:44:00,0.71338,0.71338,0.71312,0.71329,103599998.0
2007-03-30 05:45:00,0.71352,0.71356,0.71343,0.71344,72499999.0
2007-03-30 05:46:00,0.7135,0.7136,0.7135,0.7135,32800000.0
2007-03-30 05:47:00,0.71353,0.71353,0.7134,0.71341,175000000.0
2007-03-30 05:48:00,0.71337,0.71345,0.71332,0.71332,91600000.0
2007-03-30 05:49:00,0.71347,0.71369,0.71338,0.7136,102299999.0
2007-03-30 05:50:00,0.71363,0.71364,0.71358,0.71364,79599998.0
2007-03-30 05:51:00,0.71356,0.71369,0.71356,0.71361,72600003.0
2007-03-30 05:52:00,0.7136,0.71365,0.71345,0.71365,111600000.0
2007-03-30 05:53:00,0.71365,0.71368,0.71355,0.71365,82199999.0
2007-03-30 05:54:00,0.71365,0.71365,0.7136,0.7136,47099999.0
2007-03-30 05:55:00,0.71339,0.71345,0.71333,0.71338,139099998.0
2007-03-30 05:56:00,0.71362,0.71362,0.71342,0.71347,97200000.0
2007-03-30 05:57:00,0.71356,0.71367,0.7133,0.7133,99300001.0
2007-03-30 05:58:00,0.71349,0.71349,0.71346,0.71346,47900000.0
2007-03-30 05:59:00,0.71355,0.71355,0.7135,0.7135,53499999.0
2007-03-30 06:00:00,0.71358,0.71372,0.71358,0.71372,63000000.0
2007-03-30 06:01:00,0.71362,0.71371,0.71356,0.71364,70000000.0
2007-03-30 06:02:00,0.71369,0.71369,0.71355,0.7136,150200000.0
2007-03-30 06:03:00,0.71351,0.71351,0.71316,0.71316,106300001.0
2007-03-30 06:04:00,0.7132,0.71335,0.7132,0.71325,141099999.0
2007-03-30 06:05:00,0.71328,0.71328,0.71305,0.71311,109600001.0
2007-03-30 06:06:00,0.71315,0.71315,0.71305,0.71305,70300000.0
2007-03-30 06:07:00,0.71317,0.71321,0.71313,0.71318,67799999.0
2007-03-30 06:08:00,0.71325,0.71327,0.71306,0.71306,112600001.0
2007-03-30 06:09:00,0.71323,0.71331,0.71311,0.71323,85300001.0
2007-03-30 06:10:00,0.71325,0.71325,0.7132,0.7132,23900000.0
2007-03-30 06:11:00,0.7133,0.7133,0.71315,0.71315,73299999.0
2007-03-30 06:12:00,0.7131,0.71334,0.7131,0.71322,81800000.0
2007-03-30 06:13:00,0.71322,0.71337,0.71318,0.71318,113700000.0
2007-03-30 06:14:00,0.71325,0.71325,0.7132,0.71325,63600000.0
2007-03-30 06:15:00,0.71326,0.71336,0.71288,0.71323,107099999.0
2007-03-30 06:16:00,0.71315,0.71325,0.71315,0.71325,58800000.0
2007-03-30 06:17:00,0.71308,0.71328,0.71306,0.71321,77300001.0
2007-03-30 06:18:00,0.71302,0.71329,0.71302,0.7132,153400001.0
2007-03-30 06:19:00,0.71322,0.71326,0.71303,0.7131,148999999.0
2007-03-30 06:20:00,0.71323,0.71339,0.7132,0.71338,143000000.0
2007-03-30 06:21:00,0.71337,0.71337,0.71312,0.71312,116199999.0
2007-03-30 06:22:00,0.71319,0.71341,0.71319,0.71334,99200000.0
2007-03-30 06:23:00,0.71329,0.71351,0.71324,0.71347,151299999.0
2007-03-30 06:24:00,0.71325,0.71339,0.71308,0.71326,228600002.0
2007-03-30 06:25:00,0.71341,0.71356,0.71341,0.71348,130400000.0
2007-03-30 06:26:00,0.71344,0.71344,0.71316,0.71335,129900001.0
2007-03-30 06:27:00,0.71334,0.71351,0.71329,0.71329,64500001.0
2007-03-30 06:28:00,0.7133,0.7133,0.71315,0.71325,66300000.0
2007-03-30 06:29:00,0.7132,0.71336,0.71318,0.71318,179500000.0
2007-03-30 06:30:00,0.71305,0.71335,0.71305,0.71325,142800001.0
2007-03-30 06:31:00,0.71339,0.71339,0.71322,0.71322,68100000.0
2007-03-30 06:32:00,0.71315,0.71327,0.71304,0.71327,36000000.0
2007-03-30 06:33:00,0.71329,0.71339,0.71326,0.71337,90899999.0
2007-03-30 06:34:00,0.71348,0.71362,0.71341,0.71362,134200001.0
2007-03-30 06:35:00,0.71361,0.71364,0.7135,0.7136,104099999.0
2007-03-30 06:36:00,0.71348,0.71355,0.71345,0.71347,116100000.0
2007-03-30 06:37:00,0.71327,0.71353,0.71327,0.71353,117600001.0
2007-03-30 06:38:00,0.71349,0.71349,0.71339,0.71345,153500001.0
2007-03-30 06:39:00,0.71345,0.7135,0.71332,0.71335,142799999.0
2007-03-30 06:40:00,0.71348,0.71354,0.71344,0.71344,86900000.0
2007-03-30 06:41:00,0.71334,0.71371,0.71333,0.71371,160600001.0
2007-03-30 06:42:00,0.7137,0.7137,0.71348,0.71348,203599998.0
2007-03-30 06:43:00,0.7136,0.7136,0.7134,0.71343,117900000.0
2007-03-30 06:44:00,0.7135,0.71358,0.71346,0.71358,167199998.0
2007-03-30 06:45:00,0.71356,0.71356,0.71334,0.71349,111099999.0
2007-03-30 06:46:00,0.71348,0.71358,0.71345,0.71358,53400000.0
2007-03-30 06:47:00,0.71349,0.71349,0.71335,0.71335,145200001.0
2007-03-30 06:48:00,0.7134,0.71346,0.71335,0.71338,69399999.0
2007-03-30 06:49:00,0.7134,0.71344,0.71337,0.71344,71100000.0
2007-03-30 06:50:00,0.71348,0.71356,0.7134,0.71345,119799998.0
2007-03-30 06:51:00,0.71351,0.7136,0.71335,0.71351,143300001.0
2007-03-30 06:52:00,0.71348,0.71355,0.71348,0.71352,90900000.0
2007-03-30 06:53:00,0.71355,0.71355,0.7135,0.7135,165999998.0
2007-03-30 06:54:00,0.7135,0.71355,0.7134,0.71352,92499998.0
2007-03-30 06:55:00,0.71349,0.71369,0.71349,0.71354,95600001.0
2007-03-30 06:56:00,0.7136,0.7137,0.71351,0.7137,149000000.0
2007-03-30 06:57:00,0.71365,0.71366,0.71346,0.71363,116999999.0
2007-03-30 06:58:00,0.71358,0.71365,0.71352,0.71354,123100000.0
2007-03-30 06:59:00,0.71363,0.71374,0.71363,0.7137,192799998.0
2007-03-30 07:00:00,0.71371,0.71374,0.71344,0.71344,217799998.0
2007-03-30 07:01:00,0.71338,0.71377,0.71338,0.71377,263299997.0
2007-03-30 07:02:00,0.71376,0.71401,0.71375,0.7138,146100000.0
2007-03-30 07:03:00,0.7137,0.71375,0.71345,0.71375,47100000.0
2007-03-30 07:04:00,0.7137,0.71374,0.71358,0.71361,103099998.0
2007-03-30 07:05:00,0.71368,0.71368,0.71348,0.71349,184900002.0
2007-03-30 07:06:00,0.71346,0.71354,0.71343,0.71349,288300001.0
2007-03-30 07:07:00,0.71353,0.71354,0.71339,0.71339,105500000.0
2007-03-30 07:08:00,0.71348,0.71352,0.7134,0.7134,104299998.0
2007-03-30 07:09:00,0.71336,0.71342,0.71318,0.71333,138599998.0
2007-03-30 07:10:00,0.7133,0.71332,0.71314,0.71332,88399999.0
2007-03-30 07:11:00,0.71333,0.71338,0.71325,0.71333,163000002.0
2007-03-30 07:12:00,0.71337,0.71343,0.71332,0.71332,87200000.0
2007-03-30 07:13:00,0.71342,0.71358,0.71322,0.71358,131599999.0
2007-03-30 07:14:00,0.71351,0.71365,0.71346,0.71365,68000000.0
2007-03-30 07:15:00,0.71351,0.71359,0.71344,0.71351,60999999.0
2007-03-30 07:16:00,0.71357,0.71374,0.71357,0.71363,132800000.0
2007-03-30 07:17:00,0.71368,0.71382,0.7136,0.71382,47800000.0
2007-03-30 07:18:00,0.71384,0.714,0.71371,0.714,169000001.0
2007-03-30 07:19:00,0.71402,0.71409,0.71385,0.71397,249399998.0
2007-03-30 07:20:00,0.71409,0.71419,0.71377,0.71377,65400000.0
2007-03-30 07:21:00,0.71395,0.71395,0.71364,0.71378,127499999.0
2007-03-30 07:22:00,0.7138,0.714,0.71355,0.71372,227799997.0
2007-03-30 07:23:00,0.71367,0.71393,0.71367,0.71374,163900001.0
2007-03-30 07:24:00,0.71366,0.71379,0.71364,0.71377,105799999.0
2007-03-30 07:25:00,0.71386,0.71386,0.71368,0.71375,149400000.0
2007-03-30 07:26:00,0.71372,0.71386,0.71371,0.71381,159199999.0
2007-03-30 07:27:00,0.71385,0.7139,0.71339,0.71364,97699999.0
2007-03-30 07:28:00,0.71387,0.71391,0.71381,0.71382,181799998.0
2007-03-30 07:29:00,0.71372,0.71383,0.71357,0.71383,210300001.0
2007-03-30 07:30:00,0.71385,0.7139,0.71376,0.71382,287199996.0
2007-03-30 07:31:00,0.71381,0.71383,0.71367,0.71377,144300000.0
2007-03-30 07:32:00,0.71355,0.71355,0.71332,0.71332,48700000.0
2007-03-30 07:33:00,0.7133,0.7133,0.71313,0.71329,49300000.0
2007-03-30 07:34:00,0.71321,0.71321,0.71293,0.71293,109400000.0
2007-03-30 07:35:00,0.71279,0.71297,0.71276,0.71276,85800000.0
2007-03-30 07:36:00,0.71278,0.71287,0.71265,0.71287,85999998.0
2007-03-30 07:37:00,0.71292,0.71299,0.71284,0.71295,144700000.0
2007-03-30 07:38:00,0.71301,0.71321,0.71301,0.71312,71600000.0
2007-03-30 07:39:00,0.71317,0.71331,0.71317,0.71324,61100000.0
2007-03-30 07:40:00,0.71335,0.71361,0.71332,0.71335,178500000.0
2007-03-30 07:41:00,0.71327,0.71331,0.71306,0.71318,85600000.0
2007-03-30 07:42:00,0.71308,0.71314,0.7129,0.7129,231900000.0
2007-03-30 07:43:00,0.71295,0.71315,0.71287,0.71305,458999999.0
2007-03-30 07:44:00,0.71309,0.71312,0.71299,0.71305,58000001.0
2007-03-30 07:45:00,0.71306,0.71317,0.71306,0.71309,103100001.0
2007-03-30 07:46:00,0.71313,0.7133,0.71311,0.71325,108099999.0
2007-03-30 07:47:00,0.71321,0.71321,0.713,0.713,81999999.0
2007-03-30 07:48:00,0.713,0.71312,0.71296,0.71312,82600001.0
2007-03-30 07:49:00,0.71309,0.71316,0.71302,0.71307,168600002.0
2007-03-30 07:50:00,0.71304,0.71304,0.71304,0.71304,10400000.0
2007-03-30 07:51:00,0.71315,0.71328,0.713,0.71328,84400000.0
2007-03-30 07:52:00,0.71319,0.71325,0.71311,0.71311,117300000.0
2007-03-30 07:53:00,0.71317,0.71345,0.71309,0.71345,277600001.0
2007-03-30 07:54:00,0.71346,0.71346,0.71318,0.71328,235800001.0
2007-03-30 07:55:00,0.71333,0.71334,0.71316,0.7133,244999996.0
2007-03-30 07:56:00,0.71324,0.71327,0.71315,0.71318,157500001.0
2007-03-30 07:57:00,0.7132,0.7132,0.7131,0.71318,103199999.0
2007-03-30 07:58:00,0.71318,0.71321,0.71305,0.71321,97800001.0
2007-03-30 07:59:00,0.71307,0.71317,0.713,0.713,203100000.0
2007-03-30 08:00:00,0.71303,0.71318,0.71301,0.71316,130000000.0
2007-03-30 08:01:00,0.71322,0.71334,0.71308,0.71322,152099999.0
2007-03-30 08:02:00,0.71322,0.71337,0.71309,0.71309,142900000.0
2007-03-30 08:03:00,0.71299,0.71325,0.71299,0.71325,185399999.0
2007-03-30 08:04:00,0.71333,0.71361,0.71333,0.71336,204899997.0
2007-03-30 08:05:00,0.71342,0.71359,0.71335,0.71359,222000000.0
2007-03-30 08:06:00,0.7136,0.71372,0.71339,0.71372,162699999.0
2007-03-30 08:07:00,0.71362,0.71371,0.71343,0.71347,158899999.0
2007-03-30 08:08:00,0.71353,0.71362,0.71349,0.71362,191999998.0
2007-03-30 08:09:00,0.71364,0.71379,0.71346,0.71346,130699995.0
2007-03-30 08:10:00,0.71339,0.71354,0.71333,0.71354,89900000.0
2007-03-30 08:11:00,0.71366,0.71368,0.7135,0.71352,78900000.0
2007-03-30 08:12:00,0.71354,0.71354,0.71342,0.71342,35000000.0
2007-03-30 08:13:00,0.71337,0.71341,0.71322,0.71327,108199998.0
2007-03-30 08:14:00,0.71325,0.71337,0.71325,0.71331,112999998.0
2007-03-30 08:15:00,0.71311,0.7132,0.71299,0.713,103900000.0
2007-03-30 08:16:00,0.7131,0.71327,0.71308,0.71327,48500000.0
2007-03-30 08:17:00,0.71329,0.71338,0.71324,0.71324,128500000.0
2007-03-30 08:18:00,0.71337,0.71346,0.71337,0.71344,123200000.0
2007-03-30 08:19:00,0.7135,0.7135,0.7134,0.7134,71100000.0
2007-03-30 08:20:00,0.71322,0.71366,0.71322,0.71355,197300002.0
2007-03-30 08:21:00,0.71345,0.71345,0.71326,0.71337,82699998.0
2007-03-30 08:22:00,0.71337,0.71338,0.71325,0.71338,139600000.0
2007-03-30 08:23:00,0.71321,0.71339,0.71321,0.71323,186400002.0
2007-03-30 08:24:00,0.71316,0.71321,0.71294,0.71315,181600000.0
2007-03-30 08:25:00,0.71305,0.71305,0.71255,0.71262,149199998.0
2007-03-30 08:26:00,0.71246,0.71266,0.7123,0.7123,134000003.0
2007-03-30 08:27:00,0.71235,0.71239,0.71208,0.71208,122200002.0
2007-03-30 08:28:00,0.71225,0.71247,0.71225,0.71243,110500001.0
2007-03-30 08:29:00,0.7124,0.7125,0.71235,0.71235,94199998.0
2007-03-30 08:30:00,0.71223,0.71238,0.71209,0.71237,112599998.0
2007-03-30 08:31:00,0.71235,0.71254,0.71234,0.71254,143299999.0
2007-03-30 08:32:00,0.7126,0.71271,0.71253,0.71268,202900000.0
2007-03-30 08:33:00,0.71259,0.71259,0.7123,0.71236,99100000.0
2007-03-30 08:34:00,0.71245,0.71245,0.7123,0.71242,108700000.0
2007-03-30 08:35:00,0.71242,0.71245,0.71232,0.71245,74600000.0
2007-03-30 08:36:00,0.71228,0.71253,0.71228,0.71245,62300000.0
2007-03-30 08:37:00,0.71237,0.71237,0.71225,0.71225,137600002.0
2007-03-30 08:38:00,0.71235,0.71242,0.7123,0.71235,73200000.0
2007-03-30 08:39:00,0.71229,0.71243,0.71229,0.71238,180799997.0
2007-03-30 08:40:00,0.71238,0.71244,0.71237,0.7124,78000000.0
2007-03-30 08:41:00,0.71238,0.71252,0.71238,0.71251,218200001.0
2007-03-30 08:42:00,0.71267,0.71268,0.71248,0.71248,99300000.0
2007-03-30 08:43:00,0.7125,0.71255,0.71245,0.71255,83699999.0
2007-03-30 08:44:00,0.71252,0.71277,0.71252,0.71273,115500000.0
2007-03-30 08:45:00,0.71285,0.71286,0.71269,0.71283,109400001.0
2007-03-30 08:46:00,0.71274,0.71293,0.71273,0.71278,111199998.0
2007-03-30 08:47:00,0.71283,0.71283,0.71231,0.71231,111300000.0
2007-03-30 08:48:00,0.71258,0.71261,0.7125,0.71259,123300001.0
2007-03-30 08:49:00,0.71259,0.71263,0.71249,0.71252,47200000.0
2007-03-30 08:50:00,0.71251,0.71259,0.71251,0.71259,61900000.0
2007-03-30 08:51:00,0.71259,0.71271,0.71259,0.71265,99900001.0
2007-03-30 08:52:00,0.71253,0.71265,0.71245,0.71264,303100000.0
2007-03-30 08:53:00,0.71261,0.7128,0.71258,0.71264,275300001.0
2007-03-30 08:54:00,0.71268,0.71271,0.71263,0.71269,61400000.0
2007-03-30 08:55:00,0.71267,0.71288,0.71267,0.71274,175399998.0
2007-03-30 08:56:00,0.71277,0.71292,0.71256,0.71277,368700001.0
2007-03-30 08:57:00,0.71285,0.71296,0.7128,0.71285,159999998.0
2007-03-30 08:58:00,0.71285,0.713,0.71281,0.713,94600000.0
2007-03-30 08:59:00,0.71305,0.71305,0.71293,0.71303,134299999.0
2007-03-30 09:00:00,0.71307,0.71312,0.713,0.71302,182100000.0
2007-03-30 09:01:00,0.71305,0.71305,0.713,0.71305,99800000.0
2007-03-30 09:02:00,0.71305,0.71305,0.71295,0.713,39000000.0
2007-03-30 09:03:00,0.71305,0.71312,0.71278,0.71312,74400000.0
2007-03-30 09:04:00,0.71307,0.71312,0.71301,0.71303,84300002.0
2007-03-30 09:05:00,0.71296,0.71301,0.71291,0.71295,101899996.0
2007-03-30 09:06:00,0.71298,0.71303,0.71284,0.71299,88900000.0
2007-03-30 09:07:00,0.713,0.71305,0.71295,0.71305,108300000.0
2007-03-30 09:08:00,0.71301,0.71302,0.71292,0.71295,125399996.0
2007-03-30 09:09:00,0.71299,0.71302,0.71284,0.71296,98800000.0
2007-03-30 09:10:00,0.71294,0.71295,0.7128,0.7128,80200001.0
2007-03-30 09:11:00,0.7128,0.71301,0.71273,0.71292,173600001.0
2007-03-30 09:12:00,0.71286,0.71297,0.71284,0.71287,50400000.0
2007-03-30 09:13:00,0.7129,0.71296,0.71289,0.71296,162900000.0
2007-03-30 09:14:00,0.71301,0.71317,0.71285,0.71317,478700001.0
2007-03-30 09:15:00,0.71305,0.71318,0.71305,0.71315,308799999.0
2007-03-30 09:16:00,0.71312,0.71312,0.71284,0.71294,720199999.0
2007-03-30 09:17:00,0.713,0.71316,0.713,0.71306,94100000.0
2007-03-30 09:18:00,0.71306,0.71321,0.71301,0.71305,194699999.0
2007-03-30 09:19:00,0.71298,0.71298,0.71262,0.71262,68600000.0
2007-03-30 09:20:00,0.71257,0.71259,0.71237,0.71255,422899997.0
2007-03-30 09:21:00,0.71257,0.71257,0.71244,0.71252,199100000.0
2007-03-30 09:22:00,0.71242,0.71249,0.71229,0.71249,72800000.0
2007-03-30 09:23:00,0.71253,0.71256,0.71243,0.71255,207300000.0
2007-03-30 09:24:00,0.71248,0.71282,0.71248,0.71282,136300001.0
2007-03-30 09:25:00,0.7127,0.71276,0.71265,0.71265,103900000.0
2007-03-30 09:26:00,0.71252,0.71272,0.71249,0.71272,205200002.0
2007-03-30 09:27:00,0.7128,0.7128,0.71254,0.71259,170299998.0
2007-03-30 09:28:00,0.71254,0.71272,0.71254,0.71272,131000000.0
2007-03-30 09:29:00,0.71269,0.71275,0.71261,0.71275,41400000.0
2007-03-30 09:30:00,0.71278,0.71282,0.7127,0.71271,234700001.0
2007-03-30 09:31:00,0.7127,0.71277,0.71258,0.71277,243299997.0
2007-03-30 09:32:00,0.71283,0.71283,0.71266,0.71272,271099999.0
2007-03-30 09:33:00,0.71273,0.7128,0.71246,0.71246,263699999.0
2007-03-30 09:34:00,0.71263,0.71267,0.71247,0.71267,109200001.0
2007-03-30 09:35:00,0.71267,0.71308,0.71266,0.71288,310700000.0
2007-03-30 09:36:00,0.71282,0.71282,0.71261,0.71274,304900001.0
2007-03-30 09:37:00,0.7128,0.71296,0.71274,0.71285,165100000.0
2007-03-30 09:38:00,0.71285,0.71302,0.71283,0.71283,139399999.0
2007-03-30 09:39:00,0.71277,0.71301,0.71277,0.71295,135799999.0
2007-03-30 09:40:00,0.71296,0.71296,0.71273,0.71295,263500000.0
2007-03-30 09:41:00,0.71279,0.7129,0.71248,0.71275,309300001.0
2007-03-30 09:42:00,0.71281,0.71296,0.71274,0.71283,245800003.0
2007-03-30 09:43:00,0.71284,0.713,0.71278,0.71288,261500001.0
2007-03-30 09:44:00,0.71291,0.71302,0.71285,0.7129,198599999.0
2007-03-30 09:45:00,0.71292,0.71292,0.71264,0.71264,71200000.0
2007-03-30 09:46:00,0.71265,0.7127,0.71242,0.71261,78100001.0
2007-03-30 09:47:00,0.71265,0.71265,0.71255,0.7126,65300000.0
2007-03-30 09:48:00,0.71269,0.71278,0.71261,0.71278,106700000.0
2007-03-30 09:49:00,0.71278,0.71282,0.7127,0.71272,91900000.0
2007-03-30 09:50:00,0.71279,0.71279,0.71254,0.71256,193199997.0
2007-03-30 09:51:00,0.71263,0.71265,0.71253,0.71262,115600000.0
2007-03-30 09:52:00,0.71264,0.71266,0.71248,0.71258,291199997.0
2007-03-30 09:53:00,0.7124,0.71263,0.71235,0.71247,201200000.0
2007-03-30 09:54:00,0.71233,0.71254,0.71224,0.71246,337400000.0
2007-03-30 09:55:00,0.71241,0.71253,0.7124,0.71253,155600001.0
2007-03-30 09:56:00,0.71241,0.71243,0.71226,0.71226,268499995.0
2007-03-30 09:57:00,0.71217,0.71237,0.71215,0.71235,95100000.0
2007-03-30 09:58:00,0.71232,0.7125,0.71232,0.7125,71100000.0
2007-03-30 09:59:00,0.71252,0.71282,0.71252,0.71282,47500000.0
2007-03-30 10:00:00,0.71283,0.71295,0.71272,0.71295,65599999.0
2007-03-30 10:01:00,0.7129,0.71305,0.71275,0.71288,115200001.0
2007-03-30 10:02:00,0.71286,0.71289,0.71271,0.71285,87199999.0
2007-03-30 10:03:00,0.71281,0.71281,0.71267,0.71274,60999999.0
2007-03-30 10:04:00,0.71271,0.71271,0.7126,0.7126,40500000.0
2007-03-30 10:05:00,0.71268,0.71268,0.71265,0.71268,54300000.0
2007-03-30 10:06:00,0.71266,0.71279,0.71266,0.71279,33200000.0
2007-03-30 10:07:00,0.71278,0.71278,0.71269,0.71269,31600001.0
2007-03-30 10:08:00,0.71267,0.71286,0.71252,0.71274,103799998.0
2007-03-30 10:09:00,0.7127,0.71273,0.7127,0.71273,24700000.0
2007-03-30 10:10:00,0.71253,0.71268,0.71227,0.71232,59600000.0
2007-03-30 10:11:00,0.71265,0.71277,0.71237,0.71252,203800002.0
2007-03-30 10:12:00,0.71242,0.71262,0.71218,0.71221,68500000.0
2007-03-30 10:13:00,0.71277,0.71286,0.71268,0.71279,49299999.0
2007-03-30 10:14:00,0.71278,0.71278,0.71248,0.71262,36300000.0
2007-03-30 10:15:00,0.71263,0.71263,0.7125,0.7125,30200000.0
2007-03-30 10:16:00,0.71249,0.71262,0.71249,0.71254,44900000.0
2007-03-30 10:17:00,0.71261,0.71268,0.71261,0.71263,28700000.0
2007-03-30 10:18:00,0.71262,0.71274,0.71258,0.71258,36600000.0
2007-03-30 10:19:00,0.71253,0.71253,0.71196,0.71196,161799999.0
2007-03-30 10:20:00,0.71213,0.71216,0.71205,0.71208,84399999.0
2007-03-30 10:21:00,0.71212,0.71225,0.71202,0.71202,92299999.0
2007-03-30 10:22:00,0.71203,0.71203,0.71177,0.71177,63099999.0
2007-03-30 10:23:00,0.71173,0.7118,0.71166,0.71173,99699999.0
2007-03-30 10:24:00,0.71167,0.7118,0.71167,0.71175,128199997.0
2007-03-30 10:25:00,0.71177,0.71187,0.7116,0.71187,68100001.0
2007-03-30 10:26:00,0.71188,0.71188,0.71153,0.71153,103699999.0
2007-03-30 10:27:00,0.71152,0.71162,0.71143,0.71143,54900000.0
2007-03-30 10:28:00,0.71142,0.71162,0.71142,0.71151,73099999.0
2007-03-30 10:29:00,0.7117,0.71214,0.7117,0.71214,116799999.0
2007-03-30 10:30:00,0.71211,0.71224,0.71205,0.71221,125800000.0
2007-03-30 10:31:00,0.71209,0.71213,0.712,0.71205,129199998.0
2007-03-30 10:32:00,0.71208,0.71211,0.71197,0.71201,98099999.0
2007-03-30 10:33:00,0.71213,0.71219,0.71203,0.71217,91699998.0
2007-03-30 10:34:00,0.71216,0.7122,0.71212,0.7122,57800000.0
2007-03-30 10:35:00,0.71207,0.71244,0.71207,0.71237,130799998.0
2007-03-30 10:36:00,0.71234,0.71237,0.71217,0.71227,165099998.0
2007-03-30 10:37:00,0.71229,0.71229,0.71222,0.71229,53100000.0
2007-03-30 10:38:00,0.71238,0.71257,0.7123,0.71257,62200000.0
2007-03-30 10:39:00,0.71258,0.71272,0.71253,0.71259,165200001.0
2007-03-30 10:40:00,0.71255,0.71255,0.7124,0.71255,110199999.0
2007-03-30 10:41:00,0.71248,0.71255,0.71242,0.71242,16000000.0
2007-03-30 10:42:00,0.71252,0.71256,0.71245,0.71254,78800001.0
2007-03-30 10:43:00,0.71251,0.71262,0.71251,0.71251,92800001.0
2007-03-30 10:44:00,0.71256,0.71256,0.71247,0.71248,88800000.0
2007-03-30 10:45:00,0.7126,0.7126,0.71248,0.71255,71599999.0
2007-03-30 10:46:00,0.71257,0.71269,0.71252,0.71268,130999999.0
2007-03-30 10:47:00,0.71255,0.71255,0.71201,0.71201,71199998.0
2007-03-30 10:48:00,0.71238,0.71253,0.71229,0.71241,66299999.0
2007-03-30 10:49:00,0.71241,0.71248,0.71238,0.71247,53399999.0
2007-03-30 10:50:00,0.71253,0.71255,0.71225,0.71225,40400000.0
2007-03-30 10:51:00,0.71251,0.71263,0.71251,0.71263,83300000.0
2007-03-30 10:52:00,0.71263,0.71263,0.71256,0.71258,38300000.0
2007-03-30 10:53:00,0.71241,0.71241,0.71226,0.71241,105900000.0
2007-03-30 10:54:00,0.71226,0.71226,0.71212,0.7122,35800000.0
2007-03-30 10:55:00,0.71218,0.71218,0.71215,0.71218,60900000.0
2007-03-30 10:56:00,0.712,0.71213,0.71196,0.71203,83200000.0
2007-03-30 10:57:00,0.71212,0.71212,0.71208,0.71208,3200000.0
2007-03-30 10:58:00,0.71206,0.7122,0.71195,0.71195,97199999.0
2007-03-30 10:59:00,0.71191,0.71191,0.71185,0.71186,111500000.0
2007-03-30 11:00:00,0.71175,0.71175,0.71164,0.71167,86100000.0
2007-03-30 11:01:00,0.71185,0.71201,0.71185,0.71198,89100000.0
2007-03-30 11:02:00,0.71199,0.71211,0.71189,0.71208,117000001.0
2007-03-30 11:03:00,0.71204,0.71204,0.71186,0.71186,25300000.0
2007-03-30 11:04:00,0.71182,0.71182,0.71174,0.7118,71199999.0
2007-03-30 11:05:00,0.71186,0.71188,0.71179,0.71188,122300000.0
2007-03-30 11:06:00,0.71183,0.71194,0.71181,0.71184,58599999.0
2007-03-30 11:07:00,0.71184,0.71202,0.71184,0.71202,52600001.0
2007-03-30 11:08:00,0.71199,0.71215,0.71193,0.71215,77500001.0
2007-03-30 11:09:00,0.712,0.71205,0.71193,0.71193,82799999.0
2007-03-30 11:10:00,0.712,0.71275,0.71194,0.71264,131200002.0
2007-03-30 11:11:00,0.71201,0.7124,0.71201,0.7124,94700001.0
2007-03-30 11:12:00,0.71232,0.71232,0.71209,0.71223,116700001.0
2007-03-30 11:13:00,0.71227,0.71233,0.71222,0.71232,116400000.0
2007-03-30 11:14:00,0.71227,0.71246,0.71204,0.71238,148200000.0
2007-03-30 11:15:00,0.7122,0.71235,0.71198,0.71198,146800000.0
2007-03-30 11:16:00,0.71221,0.71236,0.71221,0.71236,42900000.0
2007-03-30 11:17:00,0.71227,0.71238,0.71227,0.71235,148999997.0
2007-03-30 11:18:00,0.71238,0.71238,0.71217,0.71217,84899999.0
2007-03-30 11:19:00,0.71235,0.71241,0.71229,0.71241,99799999.0
2007-03-30 11:20:00,0.71245,0.71245,0.71235,0.71245,48100000.0
2007-03-30 11:21:00,0.71242,0.71242,0.71229,0.71239,103600001.0
2007-03-30 11:22:00,0.71253,0.71257,0.71214,0.71235,94500000.0
2007-03-30 11:23:00,0.71234,0.71235,0.71217,0.71235,78700000.0
2007-03-30 11:24:00,0.71237,0.71237,0.71225,0.71235,97200000.0
2007-03-30 11:25:00,0.71228,0.71244,0.71221,0.7123,59400001.0
2007-03-30 11:26:00,0.71235,0.71235,0.71232,0.71232,35899999.0
2007-03-30 11:27:00,0.7123,0.7123,0.7122,0.71225,30400000.0
2007-03-30 11:28:00,0.71216,0.71252,0.71213,0.71226,156599998.0
2007-03-30 11:29:00,0.71235,0.71235,0.71227,0.71227,19900000.0
2007-03-30 11:30:00,0.71235,0.71235,0.71235,0.71235,23900000.0
2007-03-30 11:31:00,0.71237,0.71241,0.71229,0.71237,71100000.0
2007-03-30 11:32:00,0.71233,0.71233,0.71232,0.71232,31000000.0
2007-03-30 11:33:00,0.71249,0.71252,0.71183,0.71208,149700000.0
2007-03-30 11:34:00,0.71232,0.71232,0.71228,0.71229,18900000.0
2007-03-30 11:35:00,0.71225,0.71225,0.71225,0.71225,48999998.0
2007-03-30 11:36:00,0.71232,0.71242,0.71226,0.71238,48700001.0
2007-03-30 11:37:00,0.71232,0.71232,0.71228,0.71228,21500000.0
2007-03-30 11:38:00,0.71204,0.71229,0.71173,0.7119,121000000.0
2007-03-30 11:39:00,0.71225,0.71225,0.71218,0.71224,64100000.0
2007-03-30 11:40:00,0.71226,0.71226,0.712,0.71221,86900000.0
2007-03-30 11:41:00,0.7122,0.7122,0.71213,0.71213,34300000.0
2007-03-30 11:42:00,0.71215,0.71215,0.71213,0.71213,55800002.0
2007-03-30 11:43:00,0.71218,0.7123,0.71218,0.71225,46600000.0
2007-03-30 11:44:00,0.71186,0.71231,0.71185,0.71226,100500000.0
2007-03-30 11:45:00,0.71225,0.7123,0.71215,0.7122,77500000.0
2007-03-30 11:46:00,0.71229,0.71229,0.71221,0.71221,16800000.0
2007-03-30 11:47:00,0.71233,0.71233,0.71211,0.71213,74800000.0
2007-03-30 11:48:00,0.71212,0.71215,0.71209,0.71209,67200000.0
2007-03-30 11:49:00,0.71218,0.71218,0.71192,0.71192,40700000.0
2007-03-30 11:50:00,0.71171,0.71173,0.71156,0.71159,80400000.0
2007-03-30 11:51:00,0.71145,0.71145,0.71119,0.71127,60499999.0
2007-03-30 11:52:00,0.71135,0.71167,0.71132,0.71167,40700000.0
2007-03-30 11:53:00,0.71176,0.71206,0.71176,0.71195,136399998.0
2007-03-30 11:54:00,0.71193,0.71193,0.71182,0.71187,43499999.0
2007-03-30 11:55:00,0.71183,0.71201,0.71183,0.71201,51900000.0
2007-03-30 11:56:00,0.712,0.71205,0.71195,0.71203,81399999.0
2007-03-30 11:57:00,0.71205,0.71205,0.71192,0.71192,38999999.0
2007-03-30 11:58:00,0.71192,0.71213,0.71192,0.71203,134399998.0
2007-03-30 11:59:00,0.7121,0.71213,0.71205,0.71205,38400001.0
2007-03-30 12:00:00,0.7121,0.71215,0.7121,0.71215,29500000.0
2007-03-30 12:01:00,0.71213,0.71216,0.71212,0.71216,41600000.0
2007-03-30 12:02:00,0.71224,0.71236,0.71216,0.71216,88800001.0
2007-03-30 12:03:00,0.71231,0.71231,0.71219,0.71219,20700000.0
2007-03-30 12:04:00,0.71218,0.71224,0.71213,0.71224,34300000.0
2007-03-30 12:05:00,0.71223,0.71226,0.7121,0.71216,84299999.0
2007-03-30 12:06:00,0.71215,0.71215,0.7121,0.71213,45200001.0
2007-03-30 12:07:00,0.71177,0.71243,0.71177,0.7121,123100001.0
2007-03-30 12:08:00,0.71207,0.71207,0.7118,0.71199,125699999.0
2007-03-30 12:09:00,0.71212,0.71212,0.71203,0.71208,75799999.0
2007-03-30 12:10:00,0.71203,0.71205,0.712,0.712,107699999.0
2007-03-30 12:11:00,0.71195,0.71197,0.71191,0.71196,74000000.0
2007-03-30 12:12:00,0.71204,0.71207,0.71198,0.71207,91199998.0
2007-03-30 12:13:00,0.71203,0.71203,0.71196,0.71196,63800000.0
2007-03-30 12:14:00,0.71185,0.71205,0.71185,0.71197,41700000.0
2007-03-30 12:15:00,0.712,0.71205,0.71195,0.71203,46400000.0
2007-03-30 12:16:00,0.71186,0.71203,0.71186,0.71193,86500000.0
2007-03-30 12:17:00,0.71177,0.7119,0.71177,0.71189,114900002.0
2007-03-30 12:18:00,0.71192,0.71195,0.7119,0.7119,65400001.0
2007-03-30 12:19:00,0.71197,0.71203,0.71197,0.71203,57200000.0
2007-03-30 12:20:00,0.71181,0.71202,0.71181,0.71187,62599999.0
2007-03-30 12:21:00,0.71203,0.71203,0.71186,0.71196,127699999.0
2007-03-30 12:22:00,0.71193,0.71199,0.71193,0.71199,20799999.0
2007-03-30 12:23:00,0.71196,0.71198,0.71177,0.71197,41800000.0
2007-03-30 12:24:00,0.712,0.71203,0.71194,0.71197,56500000.0
2007-03-30 12:25:00,0.7119,0.71195,0.71175,0.71175,32799999.0
2007-03-30 12:26:00,0.71189,0.71195,0.71183,0.71195,48099999.0
2007-03-30 12:27:00,0.71175,0.7119,0.71175,0.7119,31100000.0
2007-03-30 12:28:00,0.71196,0.71202,0.71192,0.71202,97999999.0
2007-03-30 12:29:00,0.71207,0.71212,0.71205,0.71212,77400001.0
2007-03-30 12:30:00,0.71216,0.71216,0.71201,0.71215,67600000.0
2007-03-30 12:31:00,0.7122,0.7122,0.71199,0.712,65999999.0
2007-03-30 12:32:00,0.712,0.7122,0.712,0.71217,37399999.0
2007-03-30 12:33:00,0.71223,0.71234,0.71217,0.71234,60699999.0
2007-03-30 12:34:00,0.71242,0.7125,0.71235,0.71237,93899999.0
2007-03-30 12:35:00,0.71238,0.71252,0.71238,0.71252,114499999.0
2007-03-30 12:36:00,0.71241,0.7126,0.71236,0.71247,87299998.0
2007-03-30 12:37:00,0.71262,0.71267,0.71243,0.71243,71800000.0
2007-03-30 12:38:00,0.71242,0.71262,0.71229,0.71253,125500000.0
2007-03-30 12:39:00,0.71253,0.71253,0.71245,0.71252,67100002.0
2007-03-30 12:40:00,0.71251,0.71253,0.7124,0.71247,82000000.0
2007-03-30 12:41:00,0.71257,0.71257,0.71239,0.71245,50200000.0
2007-03-30 12:42:00,0.71245,0.71245,0.71235,0.71235,67200000.0
2007-03-30 12:43:00,0.71248,0.7125,0.71245,0.7125,41000000.0
2007-03-30 12:44:00,0.7124,0.71243,0.71237,0.71237,85700001.0
2007-03-30 12:45:00,0.71227,0.71237,0.71227,0.71237,44500000.0
2007-03-30 12:46:00,0.71235,0.71235,0.71225,0.71225,39000000.0
2007-03-30 12:47:00,0.71227,0.71235,0.71219,0.71235,104999998.0
2007-03-30 12:48:00,0.7123,0.71235,0.7123,0.71233,56400001.0
2007-03-30 12:49:00,0.71228,0.71233,0.71226,0.71226,58600000.0
2007-03-30 12:50:00,0.7124,0.7124,0.71225,0.71225,32700000.0
2007-03-30 12:51:00,0.7123,0.7123,0.71211,0.71223,66100000.0
2007-03-30 12:52:00,0.71226,0.71226,0.71205,0.7121,146700001.0
2007-03-30 12:53:00,0.71213,0.71215,0.7121,0.7121,43399999.0
2007-03-30 12:54:00,0.71208,0.71213,0.71208,0.71213,30200000.0
2007-03-30 12:55:00,0.71196,0.71215,0.71196,0.71215,115299999.0
2007-03-30 12:56:00,0.7122,0.71228,0.7122,0.7122,83700002.0
2007-03-30 12:57:00,0.71233,0.71242,0.71222,0.71242,123900000.0
2007-03-30 12:58:00,0.71227,0.71238,0.71222,0.71222,86800000.0
2007-03-30 12:59:00,0.71226,0.71238,0.71205,0.7122,75800000.0
2007-03-30 13:00:00,0.71224,0.71228,0.71208,0.71209,63000000.0
2007-03-30 13:01:00,0.71214,0.71214,0.71214,0.71214,28700000.0
2007-03-30 13:02:00,0.7121,0.71227,0.7121,0.71227,121799999.0
2007-03-30 13:03:00,0.71225,0.71225,0.71225,0.71225,15900000.0
2007-03-30 13:04:00,0.71219,0.7123,0.71212,0.71225,199900002.0
2007-03-30 13:05:00,0.71219,0.71226,0.71216,0.71219,123600002.0
2007-03-30 13:06:00,0.71215,0.71223,0.71211,0.71221,82700000.0
2007-03-30 13:07:00,0.71225,0.71225,0.71215,0.71215,25500000.0
2007-03-30 13:08:00,0.71213,0.71213,0.71174,0.71178,98400001.0
2007-03-30 13:09:00,0.71184,0.71188,0.71159,0.7117,92400000.0
2007-03-30 13:10:00,0.71172,0.71181,0.71151,0.71175,83400001.0
2007-03-30 13:11:00,0.71167,0.71178,0.71167,0.71178,139199998.0
2007-03-30 13:12:00,0.71187,0.71189,0.7118,0.71183,104500001.0
2007-03-30 13:13:00,0.7116,0.71183,0.7116,0.71183,66500000.0
2007-03-30 13:14:00,0.7117,0.71189,0.7117,0.71186,86100000.0
2007-03-30 13:15:00,0.7119,0.71202,0.7118,0.71202,68999999.0
2007-03-30 13:16:00,0.71197,0.71198,0.7118,0.71185,56899999.0
2007-03-30 13:17:00,0.71178,0.71195,0.71178,0.71185,87800000.0
2007-03-30 13:18:00,0.7119,0.7119,0.71176,0.71188,116600000.0
2007-03-30 13:19:00,0.71192,0.71192,0.71177,0.71183,89099999.0
2007-03-30 13:20:00,0.71183,0.71205,0.71183,0.71191,80999999.0
2007-03-30 13:21:00,0.71195,0.71216,0.71195,0.71203,71700000.0
2007-03-30 13:22:00,0.71202,0.71202,0.71188,0.71191,57100000.0
2007-03-30 13:23:00,0.71189,0.71194,0.71189,0.71194,81599999.0
2007-03-30 13:24:00,0.71196,0.71203,0.71186,0.71189,80900001.0
2007-03-30 13:25:00,0.71193,0.71206,0.71193,0.71202,98200000.0
2007-03-30 13:26:00,0.71206,0.71229,0.71206,0.71225,129899999.0
2007-03-30 13:27:00,0.71232,0.71243,0.71231,0.71232,94800000.0
2007-03-30 13:28:00,0.71239,0.71281,0.71239,0.71281,91799999.0
2007-03-30 13:29:00,0.71288,0.71292,0.71281,0.7129,91200000.0
2007-03-30 13:30:00,0.71284,0.71294,0.7127,0.71286,76600000.0
2007-03-30 13:31:00,0.71273,0.71273,0.7126,0.7126,124600000.0
2007-03-30 13:32:00,0.71271,0.71287,0.71263,0.71287,125400000.0
2007-03-30 13:33:00,0.71293,0.71293,0.71281,0.71282,36900000.0
2007-03-30 13:34:00,0.71269,0.71287,0.71269,0.71277,103799999.0
2007-03-30 13:35:00,0.71253,0.71292,0.71245,0.71264,106399999.0
2007-03-30 13:36:00,0.71272,0.71287,0.71259,0.71287,69100002.0
2007-03-30 13:37:00,0.7125,0.71273,0.7125,0.71273,83100000.0
2007-03-30 13:38:00,0.71283,0.71288,0.71278,0.7128,64000001.0
2007-03-30 13:39:00,0.71243,0.71266,0.7123,0.7123,96399999.0
2007-03-30 13:40:00,0.71231,0.71254,0.71228,0.71254,82700000.0
2007-03-30 13:41:00,0.71256,0.71256,0.71237,0.71237,87500000.0
2007-03-30 13:42:00,0.7123,0.71247,0.7123,0.71235,82000000.0
2007-03-30 13:43:00,0.7124,0.71243,0.7124,0.71243,12700000.0
2007-03-30 13:44:00,0.71241,0.71266,0.71238,0.71266,110200001.0
2007-03-30 13:45:00,0.7126,0.71265,0.71255,0.71265,90800001.0
2007-03-30 13:46:00,0.71272,0.713,0.71272,0.71297,119599998.0
2007-03-30 13:47:00,0.71303,0.71305,0.713,0.71305,39000000.0
2007-03-30 13:48:00,0.71317,0.71333,0.7131,0.71333,84599999.0
2007-03-30 13:49:00,0.71333,0.71333,0.71299,0.71315,100000000.0
2007-03-30 13:50:00,0.71318,0.71325,0.71315,0.71322,97999999.0
2007-03-30 13:51:00,0.71317,0.71317,0.71308,0.71316,91000001.0
2007-03-30 13:52:00,0.71319,0.71329,0.71317,0.71329,77800000.0
2007-03-30 13:53:00,0.71325,0.71325,0.71315,0.71315,41600001.0
2007-03-30 13:54:00,0.71293,0.71322,0.7128,0.7128,66200001.0
2007-03-30 13:55:00,0.71324,0.71324,0.71304,0.71304,84500001.0
2007-03-30 13:56:00,0.7131,0.71312,0.71305,0.7131,70300000.0
2007-03-30 13:57:00,0.7131,0.7131,0.7131,0.7131,23900000.0
2007-03-30 13:58:00,0.7131,0.71315,0.7131,0.71315,59299998.0
2007-03-30 13:59:00,0.71307,0.71307,0.71284,0.71284,25400001.0
2007-03-30 14:00:00,0.71282,0.71295,0.71282,0.71295,35199999.0
2007-03-30 14:01:00,0.71297,0.71304,0.71288,0.71291,223900001.0
2007-03-30 14:02:00,0.71299,0.71306,0.71295,0.71302,74599999.0
2007-03-30 14:03:00,0.71312,0.71315,0.71292,0.71305,106900001.0
2007-03-30 14:04:00,0.71317,0.71337,0.71317,0.7133,76400002.0
2007-03-30 14:05:00,0.71337,0.71337,0.71313,0.71325,109499999.0
2007-03-30 14:06:00,0.7133,0.71331,0.71317,0.71322,134199999.0
2007-03-30 14:07:00,0.71331,0.71335,0.71318,0.71318,48800000.0
2007-03-30 14:08:00,0.71328,0.71342,0.71327,0.71342,85399999.0
2007-03-30 14:09:00,0.71345,0.7135,0.71339,0.71343,69600000.0
2007-03-30 14:10:00,0.71338,0.71338,0.71313,0.71313,95699999.0
2007-03-30 14:11:00,0.71317,0.71345,0.71317,0.71345,59100000.0
2007-03-30 14:12:00,0.71343,0.71368,0.71342,0.71366,143599996.0
2007-03-30 14:13:00,0.71371,0.71371,0.71358,0.71358,76399999.0
2007-03-30 14:14:00,0.71363,0.71389,0.71363,0.71383,83400000.0
2007-03-30 14:15:00,0.71384,0.71387,0.71372,0.7138,142900000.0
2007-03-30 14:16:00,0.7138,0.7138,0.71358,0.71363,119699996.0
2007-03-30 14:17:00,0.71375,0.71375,0.71365,0.7137,131499999.0
2007-03-30 14:18:00,0.71371,0.71373,0.71358,0.71359,140799999.0
2007-03-30 14:19:00,0.71348,0.7135,0.71339,0.71347,99000000.0
2007-03-30 14:20:00,0.71349,0.71372,0.71349,0.7136,82100000.0
2007-03-30 14:21:00,0.71358,0.71373,0.71346,0.71373,50100000.0
2007-03-30 14:22:00,0.71358,0.71379,0.71345,0.71347,79100000.0
2007-03-30 14:23:00,0.71362,0.71367,0.71348,0.71367,55900000.0
2007-03-30 14:24:00,0.7137,0.71373,0.71349,0.71349,50500000.0
2007-03-30 14:25:00,0.71345,0.71375,0.71345,0.71375,115800000.0
2007-03-30 14:26:00,0.71355,0.71355,0.71323,0.71329,110099999.0
2007-03-30 14:27:00,0.71332,0.71332,0.71291,0.71301,41500000.0
2007-03-30 14:28:00,0.7129,0.71317,0.71284,0.71317,84499999.0
2007-03-30 14:29:00,0.71322,0.71326,0.71301,0.71324,125500000.0
2007-03-30 14:30:00,0.71308,0.71316,0.71302,0.71302,56999999.0
2007-03-30 14:31:00,0.71305,0.71322,0.71303,0.71314,92500000.0
2007-03-30 14:32:00,0.7133,0.71342,0.71328,0.7134,75200000.0
2007-03-30 14:33:00,0.71335,0.71337,0.71322,0.71326,102600001.0
2007-03-30 14:34:00,0.71309,0.71322,0.71304,0.71322,88700000.0
2007-03-30 14:35:00,0.7132,0.7132,0.71302,0.71302,81000000.0
2007-03-30 14:36:00,0.71291,0.71301,0.71283,0.71298,92100000.0
2007-03-30 14:37:00,0.71293,0.71293,0.71279,0.71287,49400001.0
2007-03-30 14:38:00,0.71275,0.71275,0.71261,0.71265,51700000.0
2007-03-30 14:39:00,0.71259,0.71278,0.71242,0.71269,109200002.0
2007-03-30 14:40:00,0.71248,0.71279,0.71248,0.71249,106000000.0
2007-03-30 14:41:00,0.71246,0.71252,0.71235,0.71235,48700000.0
2007-03-30 14:42:00,0.71255,0.71265,0.71255,0.71256,54300000.0
2007-03-30 14:43:00,0.7126,0.7127,0.71255,0.71255,55800000.0
2007-03-30 14:44:00,0.71256,0.71286,0.71256,0.71286,85799998.0
2007-03-30 14:45:00,0.71285,0.71293,0.71246,0.71246,94199999.0
2007-03-30 14:46:00,0.71286,0.71294,0.71273,0.71273,108100000.0
2007-03-30 14:47:00,0.71288,0.71303,0.71282,0.713,117800000.0
2007-03-30 14:48:00,0.71297,0.71306,0.71289,0.71298,63900000.0
2007-03-30 14:49:00,0.71302,0.71307,0.71293,0.71307,66000001.0
2007-03-30 14:50:00,0.71295,0.71295,0.71282,0.71294,110800001.0
2007-03-30 14:51:00,0.71294,0.71308,0.71285,0.71301,126500000.0
2007-03-30 14:52:00,0.71314,0.71325,0.71314,0.7132,64100000.0
2007-03-30 14:53:00,0.71312,0.7133,0.71312,0.7133,31800000.0
2007-03-30 14:54:00,0.71329,0.71329,0.71308,0.7131,44400000.0
2007-03-30 14:55:00,0.71299,0.71317,0.71299,0.71308,55300000.0
2007-03-30 14:56:00,0.71305,0.71316,0.71305,0.71305,90100001.0
2007-03-30 14:57:00,0.71317,0.71356,0.71317,0.71353,71100002.0
2007-03-30 14:58:00,0.71348,0.71348,0.71326,0.71338,88900000.0
2007-03-30 14:59:00,0.71334,0.71343,0.7133,0.7133,71000000.0
2007-03-30 15:00:00,0.71382,0.71392,0.71369,0.7139,137099998.0
2007-03-30 15:01:00,0.71395,0.71399,0.71353,0.71357,123300001.0
2007-03-30 15:02:00,0.71337,0.71362,0.71331,0.71362,148599998.0
2007-03-30 15:03:00,0.71358,0.71362,0.7135,0.71362,82200001.0
2007-03-30 15:04:00,0.71344,0.71345,0.71336,0.71336,68600000.0
2007-03-30 15:05:00,0.71337,0.71349,0.71337,0.71345,70700001.0
2007-03-30 15:06:00,0.7134,0.7134,0.71333,0.71339,25500000.0
2007-03-30 15:07:00,0.71345,0.71345,0.71335,0.71345,73500000.0
2007-03-30 15:08:00,0.71342,0.71342,0.71335,0.71335,46600000.0
2007-03-30 15:09:00,0.71345,0.71358,0.71342,0.71342,15100000.0
2007-03-30 15:10:00,0.71348,0.71349,0.71341,0.71343,46800000.0
2007-03-30 15:11:00,0.71351,0.71376,0.71347,0.71376,127300000.0
2007-03-30 15:12:00,0.7136,0.71368,0.71355,0.71365,87999999.0
2007-03-30 15:13:00,0.71346,0.71369,0.71346,0.71367,98299999.0
2007-03-30 15:14:00,0.7136,0.71368,0.7135,0.71368,85199999.0
2007-03-30 15:15:00,0.71358,0.71373,0.71345,0.71373,50600000.0
2007-03-30 15:16:00,0.7137,0.71376,0.71363,0.71376,83900000.0
2007-03-30 15:17:00,0.71383,0.71392,0.71383,0.71392,14400000.0
2007-03-30 15:18:00,0.71401,0.71412,0.714,0.714,59600000.0
2007-03-30 15:19:00,0.71438,0.71475,0.71438,0.71461,70300000.0
2007-03-30 15:20:00,0.71452,0.71463,0.7144,0.71454,113399999.0
2007-03-30 15:21:00,0.71446,0.71446,0.71409,0.7144,59200000.0
2007-03-30 15:22:00,0.71432,0.71437,0.71421,0.7143,120900002.0
2007-03-30 15:23:00,0.71418,0.7142,0.71407,0.7142,44400001.0
2007-03-30 15:24:00,0.71425,0.71425,0.71417,0.7142,106700000.0
2007-03-30 15:25:00,0.71426,0.71433,0.71411,0.71433,50900000.0
2007-03-30 15:26:00,0.71445,0.71453,0.71444,0.71445,71700000.0
2007-03-30 15:27:00,0.71454,0.71456,0.71446,0.71454,101200000.0
2007-03-30 15:28:00,0.71448,0.71448,0.71423,0.71423,76300000.0
2007-03-30 15:29:00,0.71438,0.71442,0.71418,0.71421,56200000.0
2007-03-30 15:30:00,0.71416,0.71424,0.71405,0.7142,72600000.0
2007-03-30 15:31:00,0.71419,0.71436,0.71419,0.7142,53500000.0
2007-03-30 15:32:00,0.71401,0.71446,0.71391,0.71435,75600000.0
2007-03-30 15:33:00,0.71426,0.7144,0.71424,0.7144,97099999.0
2007-03-30 15:34:00,0.71443,0.71452,0.71434,0.71452,181700000.0
2007-03-30 15:35:00,0.71454,0.71454,0.71445,0.71453,62199999.0
2007-03-30 15:36:00,0.7145,0.7145,0.71431,0.71431,33799999.0
2007-03-30 15:37:00,0.7144,0.71445,0.71437,0.7144,146200000.0
2007-03-30 15:38:00,0.71443,0.71452,0.71443,0.71447,137799999.0
2007-03-30 15:39:00,0.71447,0.71462,0.71433,0.71443,141300001.0
2007-03-30 15:40:00,0.7145,0.7145,0.71445,0.71446,55699999.0
2007-03-30 15:41:00,0.71423,0.71436,0.71423,0.71425,83400001.0
2007-03-30 15:42:00,0.71416,0.71416,0.714,0.71409,62900000.0
2007-03-30 15:43:00,0.71409,0.71417,0.71407,0.71414,81099999.0
2007-03-30 15:44:00,0.71401,0.71401,0.71355,0.71355,85599999.0
2007-03-30 15:45:00,0.71371,0.71375,0.71346,0.71367,117700001.0
2007-03-30 15:46:00,0.71352,0.71352,0.71312,0.71324,76800001.0
2007-03-30 15:47:00,0.71324,0.71346,0.71324,0.71341,51799999.0
2007-03-30 15:48:00,0.71342,0.71362,0.71342,0.71362,79000000.0
2007-03-30 15:49:00,0.71374,0.71403,0.7137,0.71403,79100001.0
2007-03-30 15:50:00,0.71402,0.71417,0.71389,0.71389,97700000.0
2007-03-30 15:51:00,0.71411,0.71426,0.71402,0.71403,116700000.0
2007-03-30 15:52:00,0.71397,0.71397,0.7138,0.71388,89599999.0
2007-03-30 15:53:00,0.71389,0.71389,0.71384,0.71388,33200000.0
2007-03-30 15:54:00,0.71385,0.71396,0.7138,0.71389,111600001.0
2007-03-30 15:55:00,0.71397,0.71423,0.71396,0.7141,78500000.0
2007-03-30 15:56:00,0.71397,0.71399,0.7139,0.7139,107700000.0
2007-03-30 15:57:00,0.71386,0.71405,0.71386,0.71398,36700000.0
2007-03-30 15:58:00,0.71407,0.71407,0.7138,0.7139,89700000.0
2007-03-30 15:59:00,0.71385,0.71392,0.71375,0.71386,147399997.0
2007-03-30 16:00:00,0.71383,0.71391,0.71382,0.71384,63900000.0
2007-03-30 16:01:00,0.71387,0.71405,0.71387,0.71405,113800002.0
2007-03-30 16:02:00,0.71414,0.71433,0.71413,0.71417,124799999.0
2007-03-30 16:03:00,0.71414,0.71414,0.71406,0.71408,71099999.0
2007-03-30 16:04:00,0.71411,0.71411,0.71384,0.71397,83200000.0
2007-03-30 16:05:00,0.71394,0.71398,0.71393,0.71393,116399998.0
2007-03-30 16:06:00,0.71389,0.71391,0.7138,0.71385,158200000.0
2007-03-30 16:07:00,0.71379,0.71379,0.71362,0.71362,86900001.0
2007-03-30 16:08:00,0.71357,0.71357,0.71338,0.71349,127300000.0
2007-03-30 16:09:00,0.71343,0.71343,0.71314,0.71314,48000001.0
2007-03-30 16:10:00,0.71311,0.71322,0.7131,0.71318,119499998.0
2007-03-30 16:11:00,0.71321,0.71321,0.71306,0.71319,69700000.0
2007-03-30 16:12:00,0.71328,0.71338,0.71317,0.71325,100300000.0
2007-03-30 16:13:00,0.71324,0.71337,0.71319,0.71319,74399998.0
2007-03-30 16:14:00,0.71329,0.71343,0.71329,0.71334,39900000.0
2007-03-30 16:15:00,0.71345,0.71364,0.71343,0.71343,82100000.0
2007-03-30 16:16:00,0.71347,0.71347,0.71328,0.71347,70899998.0
2007-03-30 16:17:00,0.71335,0.71346,0.71335,0.71346,72900000.0
2007-03-30 16:18:00,0.71347,0.71347,0.71329,0.71337,114200001.0
2007-03-30 16:19:00,0.71342,0.71348,0.7133,0.71343,183000000.0
2007-03-30 16:20:00,0.71343,0.71346,0.71332,0.71344,163499998.0
2007-03-30 16:21:00,0.71337,0.71343,0.71335,0.71343,66899999.0
2007-03-30 16:22:00,0.71347,0.71347,0.71323,0.71335,86900000.0
2007-03-30 16:23:00,0.71347,0.71347,0.71338,0.71338,86299999.0
2007-03-30 16:24:00,0.71356,0.71356,0.71349,0.71349,23800000.0
2007-03-30 16:25:00,0.71368,0.71385,0.71368,0.71385,75599999.0
2007-03-30 16:26:00,0.71393,0.71393,0.71348,0.71355,74900000.0
2007-03-30 16:27:00,0.71361,0.71361,0.7135,0.7135,62600000.0
2007-03-30 16:28:00,0.71357,0.71381,0.71335,0.71335,34000000.0
2007-03-30 16:29:00,0.71337,0.71376,0.71336,0.71375,120200001.0
2007-03-30 16:30:00,0.71375,0.71379,0.71367,0.71368,95500001.0
2007-03-30 16:31:00,0.7137,0.71376,0.71355,0.71372,127800000.0
2007-03-30 16:32:00,0.71377,0.71385,0.71337,0.71353,73199999.0
2007-03-30 16:33:00,0.7137,0.71375,0.7137,0.71375,35999999.0
2007-03-30 16:34:00,0.71367,0.71367,0.71359,0.71363,51100000.0
2007-03-30 16:35:00,0.71359,0.71373,0.71359,0.71368,88900000.0
2007-03-30 16:36:00,0.71372,0.71379,0.7136,0.71377,67599999.0
2007-03-30 16:37:00,0.71365,0.7137,0.71365,0.7137,20000000.0
2007-03-30 16:38:00,0.7137,0.71383,0.71362,0.71362,146599998.0
2007-03-30 16:39:00,0.71356,0.71366,0.71356,0.7136,64600001.0
2007-03-30 16:40:00,0.71354,0.71373,0.71354,0.71363,70900000.0
2007-03-30 16:41:00,0.71357,0.71357,0.71338,0.71344,91999998.0
2007-03-30 16:42:00,0.71358,0.71362,0.71353,0.71353,69300000.0
2007-03-30 16:43:00,0.71348,0.7135,0.71337,0.71337,52000000.0
2007-03-30 16:44:00,0.7134,0.7134,0.71308,0.71311,74799998.0
2007-03-30 16:45:00,0.71328,0.71328,0.71313,0.71321,65400000.0
2007-03-30 16:46:00,0.7132,0.71354,0.7132,0.71337,146200000.0
2007-03-30 16:47:00,0.71344,0.71349,0.71335,0.71335,87200000.0
2007-03-30 16:48:00,0.71322,0.71345,0.71322,0.71327,141900001.0
2007-03-30 16:49:00,0.7132,0.71322,0.71317,0.71317,34200000.0
2007-03-30 16:50:00,0.71316,0.71322,0.71315,0.71315,79200000.0
2007-03-30 16:51:00,0.71316,0.71318,0.71302,0.71313,39000000.0
2007-03-30 16:52:00,0.7131,0.71325,0.7131,0.71315,28400000.0
2007-03-30 16:53:00,0.71316,0.71319,0.71298,0.71298,68200001.0
2007-03-30 16:54:00,0.71271,0.71296,0.71271,0.71293,43800001.0
2007-03-30 16:55:00,0.71282,0.71282,0.71268,0.7128,61800000.0
2007-03-30 16:56:00,0.71294,0.71332,0.71294,0.71332,107100000.0
2007-03-30 16:57:00,0.71344,0.71384,0.71344,0.71384,99700000.0
2007-03-30 16:58:00,0.71386,0.714,0.71374,0.71374,47300000.0
2007-03-30 16:59:00,0.7137,0.71451,0.71368,0.71451,126000000.0
2007-03-30 17:00:00,0.71493,0.71525,0.71454,0.71454,146199999.0
2007-03-30 17:01:00,0.71442,0.71453,0.71442,0.71453,115000000.0
2007-03-30 17:02:00,0.71441,0.71464,0.71441,0.71464,43399999.0
2007-03-30 17:03:00,0.71455,0.71473,0.71454,0.71473,107500000.0
2007-03-30 17:04:00,0.7149,0.71497,0.71483,0.71483,67600001.0
2007-03-30 17:05:00,0.71493,0.71508,0.71493,0.71497,91600001.0
2007-03-30 17:06:00,0.71505,0.71505,0.71491,0.71491,59700000.0
2007-03-30 17:07:00,0.71513,0.71545,0.71513,0.71545,75699998.0
2007-03-30 17:08:00,0.7153,0.71555,0.7153,0.71531,94099999.0
2007-03-30 17:09:00,0.71529,0.71534,0.71515,0.71528,84400000.0
2007-03-30 17:10:00,0.7151,0.7151,0.71492,0.71507,77199998.0
2007-03-30 17:11:00,0.71527,0.71543,0.71527,0.71537,106400000.0
2007-03-30 17:12:00,0.71543,0.71556,0.71522,0.71522,173399999.0
2007-03-30 17:13:00,0.71515,0.71515,0.71479,0.7149,138600002.0
2007-03-30 17:14:00,0.7149,0.71516,0.71485,0.71516,87200000.0
2007-03-30 17:15:00,0.71498,0.71498,0.71478,0.7148,88100002.0
2007-03-30 17:16:00,0.71504,0.71507,0.71491,0.71501,68200000.0
2007-03-30 17:17:00,0.71506,0.71516,0.71492,0.71515,118499999.0
2007-03-30 17:18:00,0.71514,0.71519,0.71492,0.71498,103200000.0
2007-03-30 17:19:00,0.71499,0.71505,0.71493,0.71504,123700001.0
2007-03-30 17:20:00,0.71499,0.71532,0.71499,0.71524,87300000.0
2007-03-30 17:21:00,0.71539,0.71616,0.71539,0.71595,110200002.0
2007-03-30 17:22:00,0.71624,0.71654,0.71624,0.71648,26600000.0
2007-03-30 17:23:00,0.71658,0.71748,0.71658,0.7173,108900000.0
2007-03-30 17:24:00,0.71704,0.71704,0.71633,0.71633,79699999.0
2007-03-30 17:25:00,0.71612,0.71612,0.7159,0.716,58400000.0
2007-03-30 17:26:00,0.71599,0.7162,0.71595,0.7162,209000003.0
2007-03-30 17:27:00,0.71653,0.71698,0.71653,0.7168,103299999.0
2007-03-30 17:28:00,0.71624,0.71683,0.71624,0.71683,56900000.0
2007-03-30 17:29:00,0.71718,0.71754,0.71718,0.71737,96399999.0
2007-03-30 17:30:00,0.71773,0.71791,0.71753,0.7177,110400000.0
2007-03-30 17:31:00,0.71791,0.71833,0.71791,0.71827,46900000.0
2007-03-30 17:32:00,0.71828,0.71828,0.71807,0.71828,129300001.0
2007-03-30 17:33:00,0.71817,0.71817,0.71796,0.71796,73100001.0
2007-03-30 17:34:00,0.71776,0.71776,0.71696,0.71698,158800000.0
2007-03-30 17:35:00,0.71683,0.71719,0.71676,0.7171,133200001.0
2007-03-30 17:36:00,0.71703,0.71711,0.71693,0.71711,70200000.0
2007-03-30 17:37:00,0.71708,0.71723,0.71685,0.71723,95000000.0
2007-03-30 17:38:00,0.71717,0.71717,0.71677,0.71677,75100001.0
2007-03-30 17:39:00,0.71683,0.7169,0.71671,0.71671,38500000.0
2007-03-30 17:40:00,0.71665,0.71679,0.71663,0.71663,89299998.0
2007-03-30 17:41:00,0.71668,0.71687,0.71667,0.71686,118000000.0
2007-03-30 17:42:00,0.71688,0.71688,0.71669,0.71671,30200000.0
2007-03-30 17:43:00,0.71658,0.71666,0.71629,0.71629,81499999.0
2007-03-30 17:44:00,0.7165,0.71655,0.7165,0.71655,37500000.0
2007-03-30 17:45:00,0.71672,0.71673,0.71629,0.71635,138299998.0
2007-03-30 17:46:00,0.71586,0.71586,0.71487,0.71492,42200000.0
2007-03-30 17:47:00,0.71515,0.7157,0.715,0.7157,121899999.0
2007-03-30 17:48:00,0.71595,0.71644,0.71595,0.71637,71500000.0
2007-03-30 17:49:00,0.71646,0.71648,0.71624,0.71624,84100001.0
2007-03-30 17:50:00,0.71628,0.71628,0.71589,0.71591,129299996.0
2007-03-30 17:51:00,0.71548,0.7162,0.71547,0.716,137200000.0
2007-03-30 17:52:00,0.71575,0.71575,0.71533,0.71539,59800000.0
2007-03-30 17:53:00,0.71566,0.71606,0.71566,0.71591,92600000.0
2007-03-30 17:54:00,0.71597,0.71597,0.71579,0.71579,109900001.0
2007-03-30 17:55:00,0.71581,0.71581,0.7149,0.7149,75000001.0
2007-03-30 17:56:00,0.71513,0.71537,0.71513,0.71537,67900000.0
2007-03-30 17:57:00,0.71546,0.71559,0.7154,0.7155,116199998.0
2007-03-30 17:58:00,0.71544,0.71544,0.71522,0.71522,85900003.0
2007-03-30 17:59:00,0.71523,0.71539,0.71523,0.71532,43100000.0
2007-03-30 18:00:00,0.71526,0.71541,0.71496,0.71496,91400000.0
2007-03-30 18:01:00,0.7154,0.7154,0.7153,0.7153,22300000.0
2007-03-30 18:02:00,0.7155,0.7155,0.7155,0.7155,29600000.0
2007-03-30 18:03:00,0.7155,0.7155,0.7155,0.7155,115000000.0
2007-03-30 18:04:00,0.7155,0.7159,0.7155,0.7158,152499998.0
2007-03-30 18:05:00,0.716,0.7163,0.71535,0.71535,204499999.0
2007-03-30 18:06:00,0.7155,0.7159,0.7155,0.7158,68499999.0
2007-03-30 18:07:00,0.7159,0.7159,0.7153,0.7156,194000001.0
2007-03-30 18:08:00,0.7158,0.7158,0.7158,0.7158,37100000.0
2007-03-30 18:09:00,0.7157,0.7157,0.7155,0.7155,133100001.0
2007-03-30 18:10:00,0.7156,0.7156,0.7155,0.7156,76500000.0
2007-03-30 18:11:00,0.71525,0.71571,0.71525,0.71571,14000000.0
2007-03-30 18:12:00,0.7157,0.7157,0.7157,0.7157,55600000.0
2007-03-30 18:13:00,0.71578,0.71617,0.71524,0.71531,48900000.0
2007-03-30 18:14:00,0.7156,0.7157,0.7156,0.7157,54000000.0
2007-03-30 18:15:00,0.7157,0.7158,0.7157,0.7157,81900000.0
2007-03-30 18:16:00,0.7157,0.7157,0.7154,0.7154,200399999.0
2007-03-30 18:17:00,0.7153,0.7153,0.7152,0.7152,92500000.0
2007-03-30 18:18:00,0.7154,0.7157,0.7154,0.7155,226599999.0
2007-03-30 18:19:00,0.7157,0.7157,0.7154,0.7155,208100000.0
2007-03-30 18:20:00,0.7155,0.7155,0.7153,0.7153,54900000.0
2007-03-30 18:21:00,0.7152,0.7156,0.7152,0.7154,125000001.0
2007-03-30 18:22:00,0.7153,0.7155,0.7153,0.7155,77800002.0
2007-03-30 18:23:00,0.7155,0.7155,0.7152,0.7152,255299998.0
2007-03-30 18:24:00,0.7152,0.7154,0.7152,0.7152,155999999.0
2007-03-30 18:25:00,0.7152,0.7153,0.7152,0.7153,108900000.0
2007-03-30 18:26:00,0.7153,0.7154,0.7153,0.7153,150400000.0
2007-03-30 18:27:00,0.7152,0.7153,0.71495,0.7151,239099998.0
2007-03-30 18:28:00,0.715,0.7152,0.71495,0.715,169800001.0
2007-03-30 18:29:00,0.715,0.71535,0.715,0.715,203199999.0
2007-03-30 18:30:00,0.715,0.715,0.715,0.715,36700000.0
2007-03-30 18:31:00,0.715,0.7151,0.715,0.7151,266599999.0
2007-03-30 18:32:00,0.7151,0.7151,0.7151,0.7151,33499999.0
2007-03-30 18:33:00,0.715,0.715,0.7148,0.7148,325900005.0
2007-03-30 18:34:00,0.71483,0.71531,0.71467,0.71469,73400002.0
2007-03-30 18:35:00,0.7148,0.7149,0.7146,0.7146,129800000.0
2007-03-30 18:36:00,0.7147,0.7147,0.7145,0.7145,228499997.0
2007-03-30 18:37:00,0.7144,0.7145,0.7143,0.7144,119399998.0
2007-03-30 18:38:00,0.7146,0.7147,0.7146,0.7147,156399999.0
2007-03-30 18:39:00,0.7146,0.7149,0.7146,0.7149,392699998.0
2007-03-30 18:40:00,0.7149,0.7149,0.7147,0.7147,54599998.0
2007-03-30 18:41:00,0.7148,0.7148,0.71455,0.71455,172100000.0
2007-03-30 18:42:00,0.7145,0.7145,0.7145,0.7145,109800000.0
2007-03-30 18:43:00,0.7145,0.7154,0.7145,0.7153,451499998.0
2007-03-30 18:44:00,0.7153,0.7154,0.7152,0.7154,230799998.0
2007-03-30 18:45:00,0.7154,0.7158,0.7153,0.7157,534199999.0
2007-03-30 18:46:00,0.7158,0.7158,0.7157,0.7157,105900000.0
2007-03-30 18:47:00,0.7157,0.7157,0.7157,0.7157,105500001.0
2007-03-30 18:48:00,0.7157,0.7157,0.7153,0.7153,154099999.0
2007-03-30 18:49:00,0.7153,0.7155,0.7153,0.7155,80999997.0
2007-03-30 18:50:00,0.7155,0.7155,0.7152,0.7153,100400000.0
2007-03-30 18:51:00,0.7154,0.7155,0.7154,0.71545,95800000.0
2007-03-30 18:52:00,0.7155,0.7155,0.7155,0.7155,95000001.0
2007-03-30 18:53:00,0.7155,0.7155,0.7155,0.7155,55000000.0
2007-03-30 18:54:00,0.7155,0.7155,0.7155,0.7155,26299999.0
2007-03-30 18:55:00,0.7156,0.7156,0.7156,0.7156,66000000.0
2007-03-30 18:56:00,0.7156,0.7156,0.7155,0.7155,34199999.0
2007-03-30 18:57:00,0.7155,0.7155,0.7154,0.7154,54000000.0
2007-03-30 18:58:00,0.7155,0.7156,0.7155,0.7156,69900001.0
2007-03-30 18:59:00,0.7156,0.7157,0.7155,0.7157,274700000.0
2007-03-30 19:00:00,0.7157,0.7157,0.7155,0.7155,80499999.0
2007-03-30 19:01:00,0.7155,0.7155,0.7155,0.7155,31199999.0
2007-03-30 19:02:00,0.71545,0.7156,0.71545,0.7156,82700000.0
2007-03-30 19:03:00,0.7155,0.7156,0.7155,0.7155,233300000.0
2007-03-30 19:04:00,0.7155,0.7156,0.7151,0.7151,134599998.0
2007-03-30 19:05:00,0.7152,0.7154,0.7152,0.7154,84999999.0
2007-03-30 19:06:00,0.7154,0.7154,0.7151,0.7154,185700003.0
2007-03-30 19:07:00,0.7154,0.7156,0.7153,0.7155,283700002.0
2007-03-30 19:08:00,0.7154,0.7154,0.71535,0.7154,81900000.0
2007-03-30 19:09:00,0.71525,0.71535,0.71496,0.71496,148099994.0
2007-03-30 19:10:00,0.7154,0.7154,0.7154,0.7154,44600000.0
2007-03-30 19:11:00,0.7154,0.7154,0.7153,0.7153,78900000.0
2007-03-30 19:12:00,0.71515,0.7152,0.71502,0.7151,93500001.0
2007-03-30 19:13:00,0.71518,0.71523,0.71502,0.71512,170200001.0
2007-03-30 19:14:00,0.71499,0.71516,0.71496,0.71513,140800000.0
2007-03-30 19:15:00,0.7154,0.7154,0.7154,0.7154,92300002.0
2007-03-30 19:16:00,0.7154,0.7154,0.7154,0.7154,23800000.0
2007-03-30 19:17:00,0.71497,0.71511,0.71494,0.71495,44400000.0
2007-03-30 19:18:00,0.7154,0.7154,0.7154,0.7154,23000000.0
2007-03-30 19:19:00,0.7154,0.7154,0.71535,0.71535,42100000.0
2007-03-30 19:20:00,0.7154,0.7155,0.7153,0.7154,110199998.0
2007-03-30 19:21:00,0.7155,0.7155,0.7155,0.7155,47600000.0
2007-03-30 19:22:00,0.7155,0.7155,0.7155,0.7155,48200000.0
2007-03-30 19:23:00,0.7155,0.7155,0.7155,0.7155,41300000.0
2007-03-30 19:24:00,0.7155,0.7155,0.7155,0.7155,25400000.0
2007-03-30 19:25:00,0.71522,0.71526,0.71503,0.71518,83800000.0
2007-03-30 19:26:00,0.7155,0.7155,0.7155,0.7155,25500000.0
2007-03-30 19:27:00,0.7155,0.7155,0.7154,0.7155,51700001.0
2007-03-30 19:28:00,0.7154,0.7155,0.7154,0.7155,89600000.0
2007-03-30 19:29:00,0.7155,0.7155,0.7155,0.7155,23800000.0
2007-03-30 19:30:00,0.7154,0.7154,0.7154,0.7154,17400000.0
2007-03-30 19:31:00,0.71497,0.71519,0.71486,0.71493,135499998.0
2007-03-30 19:32:00,0.7154,0.7154,0.7154,0.7154,7100000.0
2007-03-30 19:33:00,0.7154,0.7154,0.7154,0.7154,6300000.0
2007-03-30 19:34:00,0.7155,0.7155,0.71535,0.71535,117299999.0
2007-03-30 19:35:00,0.7154,0.7154,0.71535,0.7154,110700000.0
2007-03-30 19:36:00,0.7154,0.7155,0.7154,0.7155,92500000.0
2007-03-30 19:37:00,0.7155,0.7155,0.7154,0.7154,49500000.0
2007-03-30 19:38:00,0.7154,0.7154,0.7154,0.7154,12800000.0
2007-03-30 19:39:00,0.7155,0.7155,0.7154,0.7154,124100000.0
2007-03-30 19:40:00,0.71514,0.71516,0.71494,0.71494,51799999.0
2007-03-30 19:41:00,0.7154,0.7154,0.715,0.715,38200000.0
2007-03-30 19:42:00,0.7151,0.7151,0.7151,0.7151,26100000.0
2007-03-30 19:43:00,0.7151,0.7151,0.7151,0.7151,10300000.0
2007-03-30 19:44:00,0.7152,0.7152,0.7152,0.7152,93900001.0
2007-03-30 19:45:00,0.71507,0.71512,0.71487,0.71491,62000000.0
2007-03-30 19:46:00,0.71495,0.71497,0.71462,0.7149,113300000.0
2007-03-30 19:47:00,0.71486,0.71507,0.71486,0.7149,95700000.0
2007-03-30 19:48:00,0.71489,0.71502,0.71473,0.71475,161300000.0
2007-03-30 19:49:00,0.7153,0.7153,0.7153,0.7153,22200000.0
2007-03-30 19:50:00,0.7153,0.7153,0.7153,0.7153,32500000.0
2007-03-30 19:51:00,0.7153,0.7153,0.715,0.7151,147499998.0
2007-03-30 19:52:00,0.7151,0.7151,0.715,0.7151,70200001.0
2007-03-30 19:53:00,0.7152,0.7152,0.7151,0.7151,76500000.0
2007-03-30 19:54:00,0.715,0.715,0.7147,0.7148,112499999.0
2007-03-30 19:55:00,0.7148,0.7148,0.7143,0.7146,178500000.0
2007-03-30 19:56:00,0.7146,0.7147,0.7145,0.7146,194299996.0
2007-03-30 19:57:00,0.7147,0.7147,0.7145,0.7145,116499999.0
2007-03-30 19:58:00,0.7145,0.7145,0.7144,0.71445,77600000.0
2007-03-30 19:59:00,0.7145,0.7145,0.7145,0.7145,22400000.0
2007-03-30 20:00:00,0.7145,0.7145,0.7143,0.7144,170199997.0
2007-03-30 20:01:00,0.7144,0.7144,0.71435,0.71435,40799999.0
2007-03-30 20:02:00,0.71435,0.7144,0.71435,0.7144,20000000.0
2007-03-30 20:03:00,0.7145,0.7145,0.7144,0.7144,54000000.0
2007-03-30 20:04:00,0.7144,0.7145,0.7144,0.7145,70700000.0
2007-03-30 20:05:00,0.7144,0.7146,0.71435,0.7146,72899998.0
2007-03-30 20:06:00,0.7146,0.7147,0.71445,0.7146,253300003.0
2007-03-30 20:07:00,0.7146,0.7147,0.7146,0.7147,68600000.0
2007-03-30 20:08:00,0.7148,0.7148,0.7148,0.7148,17400000.0
2007-03-30 20:09:00,0.71466,0.71466,0.71421,0.7143,144899996.0
2007-03-30 20:10:00,0.7147,0.7147,0.7147,0.7147,93200000.0
2007-03-30 20:11:00,0.7146,0.7146,0.7146,0.7146,30299999.0
2007-03-30 20:12:00,0.71448,0.71461,0.71426,0.71435,77300000.0
2007-03-30 20:13:00,0.7143,0.71435,0.71417,0.71417,78200000.0
2007-03-30 20:14:00,0.71429,0.71448,0.71418,0.71418,87400000.0
2007-03-30 20:15:00,0.7147,0.7147,0.7147,0.7147,7100000.0
2007-03-30 20:16:00,0.7148,0.7151,0.7148,0.7148,351799996.0
2007-03-30 20:17:00,0.7148,0.7149,0.7148,0.7148,178699998.0
2007-03-30 20:18:00,0.7148,0.7148,0.71475,0.7148,29099999.0
2007-03-30 20:19:00,0.7149,0.7149,0.7149,0.7149,11900000.0
2007-03-30 20:20:00,0.71456,0.7149,0.71456,0.71467,102600000.0
2007-03-30 20:21:00,0.71461,0.71463,0.71438,0.71442,91200000.0
2007-03-30 20:22:00,0.715,0.715,0.7148,0.7148,82999999.0
2007-03-30 20:23:00,0.7148,0.7148,0.7148,0.7148,14400000.0
2007-03-30 20:24:00,0.71452,0.71455,0.71427,0.71427,35600000.0
2007-03-30 20:25:00,0.7149,0.7149,0.7147,0.7148,88099999.0
2007-03-30 20:26:00,0.71465,0.71465,0.71441,0.71441,21200000.0
2007-03-30 20:27:00,0.7148,0.7148,0.7148,0.7148,32799999.0
2007-03-30 20:28:00,0.7148,0.7148,0.7148,0.7148,37400000.0
2007-03-30 20:29:00,0.7148,0.7151,0.7148,0.7151,171700001.0
2007-03-30 20:30:00,0.715,0.715,0.71495,0.715,204300000.0
2007-03-30 20:31:00,0.71525,0.7153,0.7152,0.7153,61300000.0
2007-03-30 20:32:00,0.7153,0.7153,0.7152,0.7152,36500000.0
2007-03-30 20:33:00,0.7153,0.7153,0.7152,0.7152,108400000.0
2007-03-30 20:34:00,0.7152,0.7152,0.71515,0.71515,73500000.0
2007-03-30 20:35:00,0.7153,0.7153,0.7153,0.7153,14200000.0
2007-03-30 20:36:00,0.7153,0.7159,0.7153,0.7157,124400001.0
2007-03-30 20:37:00,0.7157,0.7158,0.7155,0.7155,98899999.0
2007-03-30 20:38:00,0.7155,0.7157,0.7155,0.7157,73400000.0
2007-03-30 20:39:00,0.7157,0.7157,0.7156,0.7156,59700000.0
2007-03-30 20:40:00,0.7156,0.7156,0.7154,0.7155,187300001.0
2007-03-30 20:41:00,0.7155,0.7156,0.7155,0.7156,172100000.0
2007-03-30 20:42:00,0.7155,0.7155,0.7155,0.7155,37400002.0
2007-03-30 20:43:00,0.7156,0.7156,0.7154,0.7154,29100001.0
2007-03-30 20:44:00,0.7153,0.7153,0.7153,0.7153,35099998.0
2007-03-30 20:45:00,0.7153,0.7153,0.7153,0.7153,14400000.0
2007-03-30 20:46:00,0.7153,0.7153,0.7153,0.7153,38400000.0
2007-03-30 20:47:00,0.7154,0.7154,0.7154,0.7154,31800000.0
2007-03-30 20:48:00,0.7153,0.7154,0.7153,0.7153,70100000.0
2007-03-30 20:49:00,0.7154,0.7154,0.7152,0.7152,47100000.0
2007-03-30 20:50:00,0.7153,0.7153,0.71515,0.71515,107400000.0
2007-03-30 20:51:00,0.7151,0.7152,0.7151,0.7152,50300000.0
2007-03-30 20:52:00,0.71494,0.71523,0.71478,0.71487,133499996.0
2007-03-30 20:53:00,0.7152,0.7153,0.7148,0.7149,235100001.0
2007-03-30 20:54:00,0.7149,0.715,0.7147,0.7147,100900000.0
2007-03-30 20:55:00,0.7147,0.7147,0.7147,0.7147,6300000.0
2007-03-30 20:56:00,0.71441,0.71468,0.71435,0.71435,119200000.0
2007-03-30 20:57:00,0.7147,0.7147,0.7147,0.7147,11000000.0
2007-03-30 20:58:00,0.7147,0.7147,0.7142,0.7142,187000000.0
2007-03-30 20:59:00,0.7143,0.7145,0.7141,0.7142,121700001.0
2007-03-30 21:00:00,0.7141,0.7141,0.714,0.7141,79199999.0
2007-03-30 21:01:00,0.7141,0.7142,0.7141,0.7142,19800000.0
2007-03-30 21:02:00,0.7141,0.7141,0.7141,0.7141,40599998.0
2007-03-30 21:03:00,0.7141,0.7142,0.714,0.7142,89100002.0
2007-03-30 21:04:00,0.7143,0.7143,0.7143,0.7143,7200000.0
2007-03-30 21:05:00,0.7142,0.7143,0.7142,0.7143,26900000.0
2007-03-30 21:06:00,0.7143,0.7144,0.7143,0.7143,94500001.0
2007-03-30 21:07:00,0.7143,0.7143,0.7143,0.7143,16600000.0
2007-03-30 21:08:00,0.7142,0.7142,0.714,0.7142,95100003.0
2007-03-30 21:09:00,0.7142,0.7142,0.7137,0.7138,57999999.0
2007-03-30 21:10:00,0.7137,0.7139,0.7137,0.7139,47000000.0
2007-03-30 21:11:00,0.7138,0.7138,0.7138,0.7138,14300000.0
2007-03-30 21:12:00,0.7138,0.7138,0.7137,0.7138,85199998.0
2007-03-30 21:13:00,0.71334,0.7135,0.71334,0.7135,3600000.0
2007-03-30 21:14:00,0.7136,0.7136,0.7136,0.7136,15900000.0
2007-03-30 21:15:00,0.7136,0.7137,0.7135,0.7137,181900000.0
2007-03-30 21:16:00,0.7137,0.7137,0.7133,0.7136,68799999.0
2007-03-30 21:17:00,0.7134,0.7138,0.7134,0.7138,68900001.0
2007-03-30 21:18:00,0.7138,0.7141,0.7138,0.714,38900000.0
2007-03-30 21:19:00,0.714,0.7141,0.7139,0.7141,37600001.0
2007-03-30 21:20:00,0.7141,0.7141,0.7141,0.7141,9400000.0
2007-03-30 21:21:00,0.71392,0.71392,0.71366,0.71381,57200000.0
2007-03-30 21:22:00,0.71381,0.71384,0.71368,0.71373,80000002.0
2007-03-30 21:23:00,0.7141,0.7142,0.7141,0.7141,57299999.0
2007-03-30 21:24:00,0.7141,0.7141,0.7141,0.7141,14300000.0
2007-03-30 21:25:00,0.7141,0.7142,0.7141,0.7142,51600000.0
2007-03-30 21:26:00,0.7142,0.7142,0.7141,0.7142,44100000.0
2007-03-30 21:27:00,0.71379,0.71399,0.71379,0.71399,51699999.0
2007-03-30 21:28:00,0.71394,0.71394,0.71376,0.71376,38700000.0
2007-03-30 21:29:00,0.7141,0.7142,0.7141,0.7142,62800001.0
2007-03-30 21:30:00,0.71415,0.7143,0.71405,0.7142,49300000.0
2007-03-30 21:31:00,0.7142,0.7142,0.7142,0.7142,12000000.0
2007-03-30 21:32:00,0.71392,0.71396,0.71367,0.71367,106899999.0
2007-03-30 21:33:00,0.7141,0.7142,0.7141,0.7142,32300000.0
2007-03-30 21:34:00,0.7142,0.7142,0.7139,0.7139,69100000.0
2007-03-30 21:35:00,0.714,0.7142,0.7139,0.7141,64500000.0
2007-03-30 21:36:00,0.7142,0.7142,0.714,0.7141,91300001.0
2007-03-30 21:37:00,0.7142,0.7142,0.71415,0.71415,45600000.0
2007-03-30 21:38:00,0.714,0.714,0.714,0.714,27200000.0
2007-03-30 21:39:00,0.7141,0.7141,0.7141,0.7141,38900000.0
2007-03-30 21:40:00,0.714,0.7142,0.714,0.7142,87300000.0
2007-03-30 21:41:00,0.7142,0.7143,0.7141,0.7141,74499999.0
2007-03-30 21:42:00,0.7141,0.7141,0.7141,0.7141,18800000.0
2007-03-30 21:43:00,0.7138,0.71395,0.71366,0.71366,115299998.0
2007-03-30 21:44:00,0.7143,0.7143,0.7143,0.7143,3200000.0
2007-03-30 21:45:00,0.7143,0.7143,0.7143,0.7143,10400000.0
2007-03-30 21:46:00,0.71425,0.71425,0.714,0.714,130300003.0
2007-03-30 21:47:00,0.714,0.714,0.714,0.714,28000000.0
2007-03-30 21:48:00,0.7141,0.7141,0.7141,0.7141,21600000.0
2007-03-30 21:49:00,0.71365,0.71393,0.71365,0.71373,30200000.0
2007-03-30 21:50:00,0.71371,0.71392,0.71357,0.71357,112000000.0
2007-03-30 21:51:00,0.7141,0.7141,0.7141,0.7141,30300000.0
2007-03-30 21:52:00,0.714,0.7141,0.714,0.714,61400000.0
2007-03-30 21:53:00,0.7141,0.7142,0.7141,0.7142,31100001.0
2007-03-30 21:54:00,0.71392,0.71405,0.71376,0.71396,155899998.0
2007-03-30 21:55:00,0.71371,0.71414,0.71371,0.7141,87099999.0
2007-03-30 21:56:00,0.7141,0.7141,0.7141,0.7141,12400000.0
2007-03-30 21:57:00,0.7141,0.71425,0.7141,0.71425,174399999.0
2007-03-30 21:58:00,0.7141,0.7142,0.7141,0.7142,26100001.0
2007-03-30 21:59:00,0.7142,0.7142,0.7142,0.7142,29600000.0
2007-03-30 22:00:00,0.7142,0.7142,0.7142,0.7142,14400000.0
2007-03-30 22:01:00,0.71413,0.71413,0.71408,0.71408,4800000.0
2007-03-30 22:02:00,0.7142,0.7142,0.7142,0.7142,12700000.0
2007-03-30 22:03:00,0.7142,0.7142,0.71415,0.71415,60700001.0
2007-03-30 22:04:00,0.71429,0.71429,0.71425,0.71427,25600000.0
2007-03-30 22:05:00,0.71411,0.71411,0.71404,0.71404,23600000.0
2007-03-30 22:06:00,0.71385,0.71404,0.71381,0.71393,71900001.0
2007-03-30 22:07:00,0.7142,0.7142,0.7142,0.7142,10300000.0
2007-03-30 22:08:00,0.71403,0.71404,0.71357,0.71357,94100001.0
2007-03-30 22:09:00,0.71361,0.71364,0.71361,0.71364,44799999.0
2007-03-30 22:10:00,0.71362,0.71362,0.71328,0.71328,69499999.0
2007-03-30 22:11:00,0.7141,0.7142,0.7141,0.7142,42199999.0
2007-03-30 22:12:00,0.7142,0.7142,0.7142,0.7142,24600000.0
2007-03-30 22:13:00,0.71397,0.71397,0.71393,0.71393,23199999.0
2007-03-30 22:14:00,0.71369,0.71399,0.71369,0.71396,66199998.0
2007-03-30 22:15:00,0.7139,0.7139,0.71362,0.71363,67999999.0
2007-03-30 22:16:00,0.7142,0.7142,0.7142,0.7142,20600000.0
2007-03-30 22:17:00,0.71373,0.71373,0.71368,0.71368,15200000.0
2007-03-30 22:18:00,0.7142,0.7142,0.7141,0.7141,24700000.0
2007-03-30 22:19:00,0.7141,0.7141,0.7141,0.7141,11200000.0
2007-03-30 22:20:00,0.7141,0.7141,0.7141,0.7141,11900000.0
2007-03-30 22:21:00,0.71366,0.71391,0.71366,0.71391,48300001.0
2007-03-30 22:22:00,0.71376,0.71386,0.71348,0.71378,114000002.0
2007-03-30 22:23:00,0.714,0.714,0.714,0.714,19200001.0
2007-03-30 22:24:00,0.7138,0.714,0.7138,0.714,33600000.0
2007-03-30 22:25:00,0.7139,0.7142,0.7139,0.7142,94400000.0
2007-03-30 22:26:00,0.7141,0.7141,0.7141,0.7141,40799999.0
2007-03-30 22:27:00,0.7141,0.7142,0.7141,0.7142,24700000.0
2007-03-30 22:28:00,0.71388,0.71408,0.71388,0.71388,56100000.0
2007-03-30 22:29:00,0.71383,0.71383,0.7136,0.71363,132400001.0
2007-03-30 22:30:00,0.7142,0.7143,0.7141,0.7143,47900000.0
2007-03-30 22:31:00,0.7143,0.7143,0.7141,0.7141,8300000.0
2007-03-30 22:32:00,0.7141,0.7141,0.7141,0.7141,6400000.0
2007-03-30 22:33:00,0.714,0.7142,0.714,0.7142,51900000.0
2007-03-30 22:34:00,0.7139,0.71405,0.71377,0.71379,96500000.0
2007-03-30 22:35:00,0.7142,0.7142,0.714,0.7141,43900000.0
2007-03-30 22:36:00,0.7141,0.7142,0.714,0.7142,21600000.0
2007-03-30 22:37:00,0.7141,0.7143,0.7141,0.7143,152200001.0
2007-03-30 22:38:00,0.7142,0.7149,0.7142,0.71455,35499999.0
2007-03-30 22:39:00,0.71433,0.71453,0.71417,0.71417,65800000.0
2007-03-30 22:40:00,0.7146,0.7149,0.7145,0.7145,64499999.0
2007-03-30 22:41:00,0.7146,0.7146,0.7146,0.7146,2400000.0
2007-03-30 22:42:00,0.7146,0.7146,0.7146,0.7146,4700000.0
2007-03-30 22:43:00,0.7145,0.7145,0.7139,0.7139,72400000.0
2007-03-30 22:44:00,0.7137,0.7137,0.7135,0.71355,59900000.0
2007-03-30 22:45:00,0.7136,0.7141,0.7136,0.7139,69599998.0
2007-03-30 22:46:00,0.7141,0.7146,0.7141,0.7142,107300000.0
2007-03-30 22:47:00,0.71393,0.71407,0.7137,0.71386,43000000.0
2007-03-30 22:48:00,0.71445,0.7145,0.71445,0.7145,29600000.0
2007-03-30 22:49:00,0.7148,0.7148,0.7148,0.7148,2400000.0
2007-03-30 22:50:00,0.7144,0.7149,0.714,0.7146,60600000.0
2007-03-30 22:51:00,0.7144,0.7148,0.71435,0.7145,93600000.0
2007-03-30 22:52:00,0.7145,0.7146,0.7144,0.7144,60700000.0
2007-03-30 22:53:00,0.7144,0.7144,0.7144,0.7144,11200000.0
2007-03-30 22:54:00,0.7144,0.7144,0.7144,0.7144,4800000.0
2007-03-30 22:55:00,0.7144,0.71475,0.7144,0.7144,41400000.0
2007-03-30 22:56:00,0.7144,0.7148,0.7144,0.7146,47100000.0
2007-03-30 22:57:00,0.7145,0.7145,0.7145,0.7145,20800000.0
2007-03-30 22:58:00,0.7144,0.7144,0.714,0.714,18400000.0
2007-03-30 22:59:00,0.7138,0.7138,0.7137,0.7137,32800000.0
2007-04-02 00:00:00,0.7145,0.7145,0.7142,0.7144,69600001.0
2007-04-02 00:01:00,0.7142,0.7142,0.7142,0.7142,69600001.0
2007-04-02 00:02:00,0.7144,0.7145,0.7142,0.7142,69600001.0
2007-04-02 00:04:00,0.7141,0.7141,0.714,0.714,69600001.0
2007-04-02 00:05:00,0.7139,0.7139,0.7137,0.7139,69600001.0
2007-04-02 00:06:00,0.7138,0.7138,0.7137,0.7137,69600001.0
2007-04-02 00:07:00,0.7138,0.7138,0.7137,0.7137,69600001.0
2007-04-02 00:08:00,0.7136,0.7136,0.7132,0.7134,69600001.0
2007-04-02 00:09:00,0.7133,0.7134,0.7133,0.7133,69600001.0
2007-04-02 00:10:00,0.7132,0.7132,0.7128,0.7132,69600001.0
2007-04-02 00:12:00,0.7131,0.7131,0.7131,0.7131,69600001.0
2007-04-02 00:13:00,0.7133,0.7133,0.7132,0.7132,69600001.0
2007-04-02 00:14:00,0.7131,0.7132,0.7131,0.7132,69600001.0
2007-04-02 00:18:00,0.7133,0.7133,0.7133,0.7133,69600001.0
2007-04-02 00:22:00,0.7132,0.7132,0.7132,0.7132,69600001.0
2007-04-02 00:25:00,0.7133,0.7133,0.7132,0.7132,69600001.0
2007-04-02 00:27:00,0.7133,0.7134,0.7133,0.7134,69600001.0
2007-04-02 00:28:00,0.7135,0.7135,0.7134,0.7135,69600001.0
2007-04-02 00:29:00,0.7136,0.7136,0.7134,0.7135,69600001.0
2007-04-02 00:30:00,0.7134,0.7134,0.7134,0.7134,69600001.0
2007-04-02 00:31:00,0.7133,0.7133,0.7133,0.7133,69600001.0
2007-04-02 00:32:00,0.7134,0.7134,0.7134,0.7134,69600001.0
2007-04-02 00:33:00,0.7135,0.7135,0.7133,0.7135,69600001.0
2007-04-02 00:34:00,0.7134,0.7134,0.7134,0.7134,69600001.0
2007-04-02 00:35:00,0.7133,0.7134,0.7133,0.7134,69600001.0
2007-04-02 00:39:00,0.7133,0.7133,0.7133,0.7133,69600001.0
2007-04-02 00:40:00,0.7131,0.7134,0.7131,0.7134,69600001.0
2007-04-02 00:42:00,0.7135,0.7136,0.7135,0.7135,69600001.0
2007-04-02 00:43:00,0.7136,0.7136,0.7135,0.7135,69600001.0
2007-04-02 00:44:00,0.7136,0.7136,0.7136,0.7136,69600001.0
2007-04-02 00:45:00,0.7137,0.7137,0.7135,0.7136,69600001.0
2007-04-02 00:46:00,0.7137,0.7137,0.7137,0.7137,69600001.0
2007-04-02 00:47:00,0.7138,0.7143,0.7136,0.7138,69600001.0
2007-04-02 00:48:00,0.7137,0.7137,0.7137,0.7137,69600001.0
2007-04-02 00:49:00,0.7136,0.7141,0.7135,0.7141,69600001.0
2007-04-02 00:51:00,0.7142,0.7145,0.7142,0.7145,69600001.0
2007-04-02 00:52:00,0.7146,0.7146,0.7146,0.7146,69600001.0
2007-04-02 00:53:00,0.7147,0.7147,0.7147,0.7147,69600001.0
2007-04-02 00:54:00,0.715,0.7151,0.7147,0.7149,69600001.0
2007-04-02 00:55:00,0.715,0.715,0.7149,0.7149,69600001.0
2007-04-02 00:58:00,0.7148,0.7148,0.7145,0.7146,69600001.0
2007-04-02 01:00:00,0.7145,0.7145,0.7145,0.7145,69600001.0
2007-04-02 01:02:00,0.7146,0.7146,0.7145,0.7145,69600001.0
2007-04-02 01:03:00,0.7146,0.7146,0.7146,0.7146,69600001.0
2007-04-02 01:04:00,0.7147,0.7148,0.7147,0.7148,69600001.0
2007-04-02 01:06:00,0.7149,0.7149,0.7149,0.7149,69600001.0
2007-04-02 01:07:00,0.7148,0.7149,0.7148,0.7148,69600001.0
2007-04-02 01:08:00,0.7149,0.7149,0.7149,0.7149,69600001.0
2007-04-02 01:09:00,0.7148,0.7149,0.7146,0.7146,69600001.0
2007-04-02 01:10:00,0.7145,0.7145,0.7145,0.7145,69600001.0
2007-04-02 01:13:00,0.7144,0.7145,0.7144,0.7145,69600001.0
2007-04-02 01:14:00,0.7144,0.7144,0.7144,0.7144,69600001.0
2007-04-02 01:15:00,0.7145,0.7145,0.7145,0.7145,69600001.0
2007-04-02 01:16:00,0.7144,0.7144,0.7144,0.7144,69600001.0
2007-04-02 01:17:00,0.7145,0.7145,0.7145,0.7145,69600001.0
2007-04-02 01:19:00,0.7144,0.7144,0.7143,0.7144,69600001.0
2007-04-02 01:21:00,0.7145,0.7145,0.7145,0.7145,69600001.0
2007-04-02 01:23:00,0.7144,0.7145,0.7143,0.7144,69600001.0
2007-04-02 01:24:00,0.7143,0.7143,0.7143,0.7143,69600001.0
2007-04-02 01:25:00,0.7142,0.7142,0.7142,0.7142,69600001.0
2007-04-02 01:28:00,0.7143,0.7143,0.7142,0.7142,69600001.0
2007-04-02 01:29:00,0.7143,0.7144,0.7143,0.7144,69600001.0
2007-04-02 01:33:00,0.7143,0.7143,0.7143,0.7143,69600001.0
2007-04-02 01:34:00,0.7144,0.7144,0.7144,0.7144,69600001.0
2007-04-02 01:36:00,0.7145,0.7145,0.7144,0.7144,69600001.0
2007-04-02 01:37:00,0.7145,0.7145,0.7145,0.7145,69600001.0
2007-04-02 01:40:00,0.7146,0.7147,0.7146,0.7147,69600001.0
2007-04-02 01:43:00,0.7146,0.7148,0.7146,0.7148,69600001.0
2007-04-02 01:44:00,0.7149,0.7149,0.7149,0.7149,69600001.0
2007-04-02 01:45:00,0.7148,0.7148,0.7148,0.7148,69600001.0
2007-04-02 01:49:00,0.7149,0.7149,0.7149,0.7149,69600001.0
2007-04-02 01:50:00,0.7148,0.7149,0.7147,0.7147,69600001.0
2007-04-02 01:51:00,0.7148,0.7148,0.7147,0.7147,69600001.0
2007-04-02 01:52:00,0.7146,0.7146,0.7144,0.7145,69600001.0
2007-04-02 01:53:00,0.7144,0.7145,0.7144,0.7145,69600001.0
2007-04-02 01:54:00,0.7146,0.7147,0.7146,0.7146,69600001.0
2007-04-02 01:55:00,0.7147,0.7148,0.7146,0.7146,69600001.0
2007-04-02 01:56:00,0.7145,0.7145,0.7145,0.7145,69600001.0
2007-04-02 01:58:00,0.7144,0.7144,0.7144,0.7144,69600001.0
2007-04-02 01:59:00,0.7146,0.7146,0.7146,0.7146,69600001.0
2007-04-02 02:00:00,0.7145,0.7147,0.7145,0.7147,69600001.0
2007-04-02 02:01:00,0.7147,0.7147,0.7145,0.71455,163899999.0
2007-04-02 02:02:00,0.7145,0.7145,0.7143,0.7144,125800002.0
2007-04-02 02:03:00,0.7145,0.7145,0.7145,0.7145,8800000.0
2007-04-02 02:04:00,0.7145,0.7146,0.7144,0.7146,37000000.0
2007-04-02 02:05:00,0.7146,0.7147,0.7144,0.7145,127200002.0
2007-04-02 02:06:00,0.7146,0.7148,0.7146,0.7146,117100000.0
2007-04-02 02:07:00,0.7146,0.7146,0.7145,0.7145,63999999.0
2007-04-02 02:08:00,0.7146,0.7146,0.7145,0.7145,50199999.0
2007-04-02 02:09:00,0.7148,0.7148,0.7146,0.71475,46600000.0
2007-04-02 02:10:00,0.7146,0.7147,0.7145,0.7146,298700002.0
2007-04-02 02:11:00,0.7146,0.7146,0.7145,0.7146,205499999.0
2007-04-02 02:12:00,0.7146,0.7147,0.7146,0.7146,115200001.0
2007-04-02 02:13:00,0.7146,0.7146,0.7146,0.7146,93600000.0
2007-04-02 02:14:00,0.7146,0.7146,0.7146,0.7146,69600000.0
2007-04-02 02:15:00,0.7146,0.7149,0.7146,0.7149,69900000.0
2007-04-02 02:16:00,0.7149,0.7149,0.7146,0.7146,108500000.0
2007-04-02 02:17:00,0.7146,0.7146,0.7146,0.7146,126000000.0
2007-04-02 02:18:00,0.7146,0.7146,0.7145,0.7146,58400001.0
2007-04-02 02:19:00,0.7146,0.7148,0.7146,0.71475,57000000.0
2007-04-02 02:20:00,0.7148,0.7148,0.7144,0.71465,122300001.0
2007-04-02 02:21:00,0.7147,0.7147,0.71465,0.71465,14400000.0
2007-04-02 02:22:00,0.7147,0.7147,0.7146,0.7146,36000000.0
2007-04-02 02:23:00,0.7146,0.7146,0.7146,0.7146,31800000.0
2007-04-02 02:24:00,0.7147,0.7147,0.7144,0.7146,245600002.0
2007-04-02 02:25:00,0.7146,0.7146,0.7146,0.7146,76200000.0
2007-04-02 02:26:00,0.7145,0.7146,0.7145,0.7146,98300000.0
2007-04-02 02:27:00,0.7145,0.7146,0.7143,0.71435,322799999.0
2007-04-02 02:28:00,0.7144,0.7144,0.71435,0.71435,66400001.0
2007-04-02 02:29:00,0.71435,0.7144,0.7143,0.7144,151500001.0
2007-04-02 02:30:00,0.7144,0.7144,0.7144,0.7144,108800002.0
2007-04-02 02:31:00,0.7144,0.7144,0.7142,0.7142,240300008.0
2007-04-02 02:32:00,0.7143,0.7144,0.7143,0.7143,154600001.0
2007-04-02 02:33:00,0.7142,0.7142,0.7138,0.7139,214200000.0
2007-04-02 02:34:00,0.7138,0.7141,0.7137,0.7139,405800003.0
2007-04-02 02:35:00,0.714,0.7141,0.714,0.7141,46600000.0
2007-04-02 02:36:00,0.71405,0.7141,0.714,0.7141,159999999.0
2007-04-02 02:37:00,0.714,0.7141,0.714,0.714,100299999.0
2007-04-02 02:38:00,0.7141,0.7141,0.7141,0.7141,5600000.0
2007-04-02 02:39:00,0.714,0.714,0.714,0.714,28600000.0
2007-04-02 02:40:00,0.7141,0.7141,0.7141,0.7141,5600000.0
2007-04-02 02:41:00,0.714,0.714,0.7138,0.7139,89899999.0
2007-04-02 02:42:00,0.7138,0.714,0.7138,0.714,54999998.0
2007-04-02 02:43:00,0.714,0.714,0.714,0.714,45600000.0
2007-04-02 02:44:00,0.714,0.714,0.714,0.714,16000000.0
2007-04-02 02:45:00,0.714,0.714,0.7137,0.7139,124300000.0
2007-04-02 02:46:00,0.7138,0.7141,0.7138,0.7141,50500000.0
2007-04-02 02:47:00,0.71405,0.7141,0.714,0.714,45500000.0
2007-04-02 02:48:00,0.71405,0.71445,0.714,0.7144,208200000.0
2007-04-02 02:49:00,0.7144,0.7144,0.7141,0.7141,211000002.0
2007-04-02 02:50:00,0.7141,0.7141,0.7141,0.7141,108200000.0
2007-04-02 02:51:00,0.7141,0.7141,0.714,0.7141,208800002.0
2007-04-02 02:52:00,0.7141,0.7141,0.7137,0.7137,116500002.0
2007-04-02 02:53:00,0.7137,0.7139,0.7137,0.7139,177199998.0
2007-04-02 02:54:00,0.7138,0.714,0.7138,0.714,89700000.0
2007-04-02 02:55:00,0.714,0.714,0.71395,0.71395,103200000.0
2007-04-02 02:56:00,0.71395,0.7142,0.71395,0.7141,212000000.0
2007-04-02 02:57:00,0.7141,0.7141,0.71395,0.71395,138399999.0
2007-04-02 02:58:00,0.714,0.7142,0.714,0.71405,97300001.0
2007-04-02 02:59:00,0.71405,0.7141,0.71405,0.7141,16800000.0
2007-04-02 03:00:00,0.7141,0.7142,0.7139,0.7139,140400001.0
2007-04-02 03:01:00,0.714,0.7142,0.714,0.7141,63900000.0
2007-04-02 03:02:00,0.7142,0.7143,0.7142,0.7142,43200000.0
2007-04-02 03:03:00,0.7141,0.7143,0.7141,0.7141,74800000.0
2007-04-02 03:04:00,0.714,0.71425,0.714,0.7142,285000000.0
2007-04-02 03:05:00,0.7142,0.7142,0.714,0.714,82900000.0
2007-04-02 03:06:00,0.714,0.714,0.7136,0.7138,349000001.0
2007-04-02 03:07:00,0.7139,0.7139,0.7138,0.7138,34400000.0
2007-04-02 03:08:00,0.7138,0.7141,0.7137,0.7141,371600001.0
2007-04-02 03:09:00,0.7141,0.7141,0.7141,0.7141,16000000.0
2007-04-02 03:10:00,0.7141,0.7141,0.7141,0.7141,7200000.0
2007-04-02 03:11:00,0.7138,0.7141,0.7138,0.7141,61900001.0
2007-04-02 03:12:00,0.7141,0.7141,0.7141,0.7141,124399997.0
2007-04-02 03:13:00,0.7141,0.7141,0.7141,0.7141,51000000.0
2007-04-02 03:14:00,0.7143,0.7143,0.71425,0.71425,21600000.0
2007-04-02 03:15:00,0.7142,0.7143,0.7142,0.7143,38600000.0
2007-04-02 03:16:00,0.71367,0.71389,0.71365,0.71385,60200000.0
2007-04-02 03:17:00,0.7143,0.7143,0.7143,0.7143,8000000.0
2007-04-02 03:18:00,0.7143,0.7144,0.7142,0.7144,144800001.0
2007-04-02 03:19:00,0.7144,0.7144,0.7144,0.7144,11200000.0
2007-04-02 03:20:00,0.7143,0.7144,0.7142,0.7144,194299999.0
2007-04-02 03:21:00,0.7143,0.7147,0.7143,0.7147,122700000.0
2007-04-02 03:22:00,0.7146,0.7146,0.7145,0.7145,122199999.0
2007-04-02 03:23:00,0.7145,0.7145,0.7145,0.7145,33100000.0
2007-04-02 03:24:00,0.7144,0.7146,0.7144,0.7146,183300003.0
2007-04-02 03:25:00,0.7145,0.7146,0.71435,0.71435,209300000.0
2007-04-02 03:26:00,0.7144,0.7145,0.7143,0.7143,106000000.0
2007-04-02 03:27:00,0.7144,0.7145,0.7143,0.7144,232699999.0
2007-04-02 03:28:00,0.7144,0.7144,0.7143,0.7143,114700001.0
2007-04-02 03:29:00,0.7144,0.7144,0.7143,0.7144,61100000.0
2007-04-02 03:30:00,0.7144,0.7149,0.7143,0.7147,716599997.0
2007-04-02 03:31:00,0.7145,0.7147,0.7145,0.7147,330700002.0
2007-04-02 03:32:00,0.7146,0.7148,0.7145,0.71475,588500009.0
2007-04-02 03:33:00,0.7148,0.7148,0.7144,0.7144,416000001.0
2007-04-02 03:34:00,0.71465,0.7148,0.7145,0.7148,222800002.0
2007-04-02 03:35:00,0.7148,0.7148,0.7145,0.71465,297999999.0
2007-04-02 03:36:00,0.71465,0.7147,0.71465,0.7147,367499999.0
2007-04-02 03:37:00,0.7147,0.7148,0.7145,0.7145,311100000.0
2007-04-02 03:38:00,0.7145,0.7148,0.7145,0.7146,231699999.0
2007-04-02 03:39:00,0.7146,0.7146,0.7144,0.7144,267799999.0
2007-04-02 03:40:00,0.71455,0.7146,0.7144,0.7144,214699997.0
2007-04-02 03:41:00,0.7144,0.7145,0.7144,0.7145,134500000.0
2007-04-02 03:42:00,0.7145,0.7145,0.71445,0.7145,190100002.0
2007-04-02 03:43:00,0.71445,0.7146,0.7144,0.7146,188900001.0
2007-04-02 03:44:00,0.71455,0.7146,0.71455,0.7146,51600000.0
2007-04-02 03:45:00,0.7147,0.7149,0.7146,0.7148,145199999.0
2007-04-02 03:46:00,0.7148,0.7149,0.71475,0.71485,100899998.0
2007-04-02 03:47:00,0.71485,0.7154,0.71475,0.7153,241199998.0
2007-04-02 03:48:00,0.7154,0.7158,0.7153,0.7157,815500006.0
2007-04-02 03:49:00,0.7156,0.7158,0.7153,0.7156,764299999.0
2007-04-02 03:50:00,0.7157,0.7157,0.7154,0.7155,266800000.0
2007-04-02 03:51:00,0.7155,0.7155,0.7151,0.7151,390999999.0
2007-04-02 03:52:00,0.7152,0.7153,0.7152,0.7152,128499998.0
2007-04-02 03:53:00,0.7152,0.7154,0.7147,0.7149,271900001.0
2007-04-02 03:54:00,0.7149,0.7152,0.7149,0.715,179699999.0
2007-04-02 03:55:00,0.7152,0.7153,0.7152,0.7153,51899999.0
2007-04-02 03:56:00,0.7153,0.7155,0.7153,0.7154,64600001.0
2007-04-02 03:57:00,0.7154,0.7154,0.7152,0.7154,324600001.0
2007-04-02 03:58:00,0.7154,0.7157,0.7153,0.7157,185800001.0
2007-04-02 03:59:00,0.7157,0.7157,0.7155,0.71565,67900000.0
2007-04-02 04:00:00,0.7159,0.7159,0.7159,0.7159,53399998.0
2007-04-02 04:01:00,0.7159,0.71625,0.7159,0.71625,495999995.0
2007-04-02 04:02:00,0.7163,0.7167,0.7162,0.7166,686799999.0
2007-04-02 04:03:00,0.71655,0.7167,0.7165,0.7166,352099998.0
2007-04-02 04:04:00,0.7167,0.7168,0.7167,0.7168,201000000.0
2007-04-02 04:05:00,0.7168,0.71725,0.7168,0.7172,530300005.0
2007-04-02 04:06:00,0.7172,0.7175,0.7171,0.7175,385099994.0
2007-04-02 04:07:00,0.7174,0.7175,0.7167,0.7167,419400005.0
2007-04-02 04:08:00,0.7168,0.7172,0.7167,0.7167,194500001.0
2007-04-02 04:09:00,0.7167,0.7168,0.7167,0.7168,130299999.0
2007-04-02 04:10:00,0.7168,0.7168,0.71665,0.7168,129800000.0
2007-04-02 04:11:00,0.7168,0.7168,0.7168,0.7168,7200000.0
2007-04-02 04:12:00,0.7166,0.7167,0.7165,0.7165,69900000.0
2007-04-02 04:13:00,0.7165,0.7166,0.7161,0.7162,159400000.0
2007-04-02 04:14:00,0.7162,0.7164,0.7161,0.7163,260600003.0
2007-04-02 04:15:00,0.7163,0.7165,0.7162,0.7162,140899999.0
2007-04-02 04:16:00,0.7162,0.7165,0.7161,0.7163,377800002.0
2007-04-02 04:17:00,0.7163,0.7165,0.7162,0.7164,105800000.0
2007-04-02 04:18:00,0.7165,0.71665,0.7163,0.7166,552799995.0
2007-04-02 04:19:00,0.7166,0.7167,0.7164,0.7164,120399998.0
2007-04-02 04:20:00,0.7165,0.7165,0.7165,0.7165,700000.0
2007-04-02 04:21:00,0.7166,0.7166,0.7166,0.7166,32000000.0
2007-04-02 04:22:00,0.7166,0.7166,0.7165,0.7165,79200000.0
2007-04-02 04:23:00,0.7163,0.7163,0.7162,0.7162,87800001.0
2007-04-02 04:24:00,0.7162,0.7165,0.7161,0.7165,108700000.0
2007-04-02 04:25:00,0.7165,0.7167,0.7164,0.7167,53100000.0
2007-04-02 04:26:00,0.7167,0.7167,0.7167,0.7167,8000000.0
2007-04-02 04:27:00,0.7167,0.7167,0.7167,0.7167,16000000.0
2007-04-02 04:28:00,0.7167,0.7167,0.7167,0.7167,3200000.0
2007-04-02 04:29:00,0.7167,0.7167,0.7165,0.7165,40800000.0
2007-04-02 04:30:00,0.7165,0.7165,0.7165,0.7165,98800000.0
2007-04-02 04:31:00,0.7165,0.7165,0.7164,0.7164,37400000.0
2007-04-02 04:32:00,0.7164,0.7165,0.7164,0.7164,135200000.0
2007-04-02 04:33:00,0.7164,0.7166,0.7164,0.7165,107300002.0
2007-04-02 04:34:00,0.7165,0.7166,0.7163,0.7165,214400000.0
2007-04-02 04:35:00,0.7165,0.7165,0.7165,0.7165,2900000.0
2007-04-02 04:36:00,0.71626,0.71629,0.71609,0.71617,109300000.0
2007-04-02 04:37:00,0.71634,0.71649,0.71623,0.7164,91200000.0
2007-04-02 04:38:00,0.71631,0.71631,0.71597,0.71617,62499999.0
2007-04-02 04:39:00,0.7165,0.7165,0.71645,0.71645,37600000.0
2007-04-02 04:40:00,0.7165,0.7165,0.71645,0.71645,7500000.0
2007-04-02 04:41:00,0.7165,0.7165,0.71645,0.71645,81600001.0
2007-04-02 04:42:00,0.7165,0.7165,0.7165,0.7165,2400000.0
2007-04-02 04:43:00,0.7165,0.7165,0.7165,0.7165,3200000.0
2007-04-02 04:44:00,0.7165,0.7165,0.7165,0.7165,9600000.0
2007-04-02 04:45:00,0.7165,0.7165,0.7163,0.7164,124899999.0
2007-04-02 04:46:00,0.7165,0.7165,0.7164,0.7165,197800002.0
2007-04-02 04:47:00,0.7165,0.7165,0.7165,0.7165,45600000.0
2007-04-02 04:48:00,0.7165,0.7165,0.7164,0.7165,81799999.0
2007-04-02 04:49:00,0.7165,0.7165,0.7165,0.7165,10400000.0
2007-04-02 04:50:00,0.7165,0.7165,0.7165,0.7165,6400000.0
2007-04-02 04:51:00,0.7164,0.7164,0.7164,0.7164,40799999.0
2007-04-02 04:52:00,0.7164,0.7165,0.7164,0.7165,64600001.0
2007-04-02 04:53:00,0.7162,0.71625,0.71615,0.71618,106300002.0
2007-04-02 04:54:00,0.7165,0.7165,0.71645,0.71645,13600000.0
2007-04-02 04:55:00,0.7162,0.7163,0.71617,0.7163,107299999.0
2007-04-02 04:56:00,0.71632,0.71637,0.71611,0.71611,170299997.0
2007-04-02 04:57:00,0.7165,0.7165,0.7165,0.7165,4800000.0
2007-04-02 04:58:00,0.71601,0.71625,0.71596,0.71625,84300000.0
2007-04-02 04:59:00,0.7164,0.7165,0.7164,0.7165,58200000.0
2007-04-02 05:00:00,0.7165,0.7165,0.7165,0.7165,4800000.0
2007-04-02 05:01:00,0.71621,0.71621,0.71609,0.71616,38300001.0
2007-04-02 05:02:00,0.7165,0.7165,0.7164,0.7165,87199999.0
2007-04-02 05:03:00,0.7165,0.7165,0.7165,0.7165,24000000.0
2007-04-02 05:04:00,0.71623,0.71634,0.71594,0.71603,125699997.0
2007-04-02 05:05:00,0.71618,0.71623,0.71594,0.7162,100200000.0
2007-04-02 05:06:00,0.7165,0.7165,0.7165,0.7165,11200000.0
2007-04-02 05:07:00,0.7165,0.7165,0.7161,0.7163,89999999.0
2007-04-02 05:08:00,0.71618,0.71618,0.7158,0.71593,64400000.0
2007-04-02 05:09:00,0.7163,0.7165,0.7162,0.71635,141499998.0
2007-04-02 05:10:00,0.7164,0.7164,0.71625,0.7164,37000000.0
2007-04-02 05:11:00,0.7163,0.7163,0.7161,0.7161,177199998.0
2007-04-02 05:12:00,0.71596,0.71601,0.71573,0.71598,128000002.0
2007-04-02 05:13:00,0.7162,0.7162,0.7162,0.7162,9600000.0
2007-04-02 05:14:00,0.7162,0.7162,0.7161,0.7161,44800000.0
2007-04-02 05:15:00,0.7161,0.7161,0.7158,0.716,350800003.0
2007-04-02 05:16:00,0.71595,0.7161,0.7159,0.7161,178000000.0
2007-04-02 05:17:00,0.7162,0.7162,0.7161,0.7162,54400001.0
2007-04-02 05:18:00,0.7161,0.7161,0.7161,0.7161,50400000.0
2007-04-02 05:19:00,0.7161,0.7162,0.7161,0.71615,52800000.0
2007-04-02 05:20:00,0.7162,0.7162,0.7162,0.7162,6400000.0
2007-04-02 05:21:00,0.7159,0.71593,0.71569,0.71577,62000000.0
2007-04-02 05:22:00,0.7162,0.7162,0.7159,0.716,172599997.0
2007-04-02 05:23:00,0.716,0.716,0.7159,0.7159,52400001.0
2007-04-02 05:24:00,0.7159,0.7161,0.7159,0.7161,114300001.0
2007-04-02 05:25:00,0.7161,0.7161,0.716,0.716,39000000.0
2007-04-02 05:26:00,0.716,0.716,0.716,0.716,12300000.0
2007-04-02 05:27:00,0.716,0.7161,0.716,0.7161,20400000.0
2007-04-02 05:28:00,0.71559,0.71586,0.71553,0.71582,148099999.0
2007-04-02 05:29:00,0.71586,0.71597,0.71551,0.71551,234500000.0
2007-04-02 05:30:00,0.71579,0.71598,0.71569,0.7158,124699998.0
2007-04-02 05:31:00,0.7159,0.7161,0.7159,0.7161,126999998.0
2007-04-02 05:32:00,0.7161,0.7161,0.7161,0.7161,96000000.0
2007-04-02 05:33:00,0.7162,0.7162,0.71615,0.71615,8800000.0
2007-04-02 05:34:00,0.71615,0.71615,0.716,0.7161,35000000.0
2007-04-02 05:35:00,0.7162,0.7163,0.7162,0.7163,47800001.0
2007-04-02 05:36:00,0.71625,0.71625,0.71625,0.71625,13600000.0
2007-04-02 05:37:00,0.7163,0.7163,0.716,0.7161,231500004.0
2007-04-02 05:38:00,0.7161,0.7164,0.7161,0.7163,59300000.0
2007-04-02 05:39:00,0.7163,0.7165,0.7162,0.71645,46900000.0
2007-04-02 05:40:00,0.7163,0.71645,0.7163,0.71645,70300001.0
2007-04-02 05:41:00,0.7162,0.7165,0.7162,0.7164,110200000.0
2007-04-02 05:42:00,0.7164,0.7164,0.7162,0.7163,81900001.0
2007-04-02 05:43:00,0.7163,0.7163,0.7162,0.7162,65600000.0
2007-04-02 05:44:00,0.7162,0.7162,0.7162,0.7162,12400000.0
2007-04-02 05:45:00,0.7164,0.7164,0.7164,0.7164,7200000.0
2007-04-02 05:46:00,0.7163,0.7163,0.7162,0.7163,56000001.0
2007-04-02 05:47:00,0.7163,0.7163,0.7162,0.7162,68600000.0
2007-04-02 05:48:00,0.7162,0.7164,0.71615,0.7164,169899998.0
2007-04-02 05:49:00,0.7164,0.7165,0.7164,0.7165,133199998.0
2007-04-02 05:50:00,0.7166,0.7166,0.7164,0.7164,114600001.0
2007-04-02 05:51:00,0.7166,0.7166,0.7163,0.7165,118599999.0
2007-04-02 05:52:00,0.7165,0.7165,0.7164,0.7164,43100000.0
2007-04-02 05:53:00,0.7164,0.7168,0.7164,0.7167,223300000.0
2007-04-02 05:54:00,0.7166,0.7167,0.7164,0.7165,109600001.0
2007-04-02 05:55:00,0.7166,0.7166,0.7164,0.7164,52000000.0
2007-04-02 05:56:00,0.7164,0.7164,0.7164,0.7164,13200000.0
2007-04-02 05:57:00,0.7166,0.7166,0.7164,0.7166,141800002.0
2007-04-02 05:58:00,0.7164,0.7166,0.7164,0.7166,194299998.0
2007-04-02 05:59:00,0.7166,0.7167,0.7165,0.7165,329999996.0
2007-04-02 06:00:00,0.7165,0.7166,0.7164,0.7166,138899999.0
2007-04-02 06:01:00,0.7166,0.7168,0.7166,0.71665,195299997.0
2007-04-02 06:02:00,0.71665,0.71685,0.7165,0.71685,91700001.0
2007-04-02 06:03:00,0.7167,0.71695,0.7165,0.7167,258699999.0
2007-04-02 06:04:00,0.7167,0.7167,0.7167,0.7167,34400000.0
2007-04-02 06:05:00,0.7167,0.7167,0.7165,0.7166,61500000.0
2007-04-02 06:06:00,0.71655,0.7166,0.71655,0.7166,47000000.0
2007-04-02 06:07:00,0.7165,0.7166,0.7164,0.7164,78299999.0
2007-04-02 06:08:00,0.7164,0.7166,0.7164,0.71655,106800000.0
2007-04-02 06:09:00,0.7166,0.7166,0.7164,0.7165,98299996.0
2007-04-02 06:10:00,0.7163,0.7164,0.7162,0.7163,133800000.0
2007-04-02 06:11:00,0.7163,0.7163,0.7162,0.7162,81100000.0
2007-04-02 06:12:00,0.7162,0.7163,0.7162,0.7163,59800000.0
2007-04-02 06:13:00,0.7163,0.7164,0.7162,0.7162,62900000.0
2007-04-02 06:14:00,0.7162,0.7163,0.7162,0.7163,30000000.0
2007-04-02 06:15:00,0.7163,0.7163,0.7163,0.7163,4800000.0
2007-04-02 06:16:00,0.7161,0.7163,0.716,0.7161,233200002.0
2007-04-02 06:17:00,0.7159,0.716,0.7158,0.7159,121100000.0
2007-04-02 06:18:00,0.7157,0.7159,0.7155,0.7158,321799999.0
2007-04-02 06:19:00,0.7156,0.7163,0.7156,0.7161,260100003.0
2007-04-02 06:20:00,0.7161,0.7162,0.716,0.7162,46600001.0
2007-04-02 06:21:00,0.7164,0.7167,0.71615,0.7163,214099998.0
2007-04-02 06:22:00,0.7163,0.7168,0.7163,0.7165,187499998.0
2007-04-02 06:23:00,0.7165,0.7167,0.71635,0.7166,79200001.0
2007-04-02 06:24:00,0.7164,0.7166,0.7163,0.7165,127899999.0
2007-04-02 06:25:00,0.7165,0.7166,0.7165,0.7166,39100000.0
2007-04-02 06:26:00,0.7166,0.7166,0.7166,0.7166,4800000.0
2007-04-02 06:27:00,0.7164,0.7164,0.71615,0.71615,137700001.0
2007-04-02 06:28:00,0.7162,0.7162,0.716,0.716,57200000.0
2007-04-02 06:29:00,0.7163,0.7163,0.71595,0.7162,226000000.0
2007-04-02 06:30:00,0.7162,0.7163,0.71615,0.7163,58999999.0
2007-04-02 06:31:00,0.7161,0.7162,0.716,0.71605,186600001.0
2007-04-02 06:32:00,0.7161,0.7163,0.7161,0.7161,39100000.0
2007-04-02 06:33:00,0.7163,0.7163,0.71625,0.71625,22400000.0
2007-04-02 06:34:00,0.7163,0.7163,0.7163,0.7163,4800000.0
2007-04-02 06:35:00,0.7162,0.7162,0.7161,0.7161,70000001.0
2007-04-02 06:36:00,0.7161,0.7161,0.7161,0.7161,19200001.0
2007-04-02 06:37:00,0.7163,0.7163,0.7161,0.7161,137500001.0
2007-04-02 06:38:00,0.71625,0.7165,0.7162,0.7165,73300000.0
2007-04-02 06:39:00,0.7165,0.7165,0.7165,0.7165,1300000.0
2007-04-02 06:40:00,0.7164,0.7168,0.7164,0.7168,136600000.0
2007-04-02 06:41:00,0.7168,0.7168,0.7163,0.7166,142100000.0
2007-04-02 06:42:00,0.7166,0.7166,0.7163,0.7165,299000001.0
2007-04-02 06:43:00,0.7165,0.7166,0.7162,0.7165,112800000.0
2007-04-02 06:44:00,0.7164,0.71645,0.716,0.7162,215600001.0
2007-04-02 06:45:00,0.71645,0.7165,0.7162,0.7165,128999998.0
2007-04-02 06:46:00,0.7165,0.7166,0.71645,0.7166,47400000.0
2007-04-02 06:47:00,0.71675,0.7169,0.7167,0.7167,88700000.0
2007-04-02 06:48:00,0.7168,0.717,0.7168,0.7169,50600000.0
2007-04-02 06:49:00,0.7171,0.7171,0.71665,0.71665,178499997.0
2007-04-02 06:50:00,0.7166,0.7169,0.7164,0.7168,399299997.0
2007-04-02 06:51:00,0.717,0.7173,0.7169,0.7171,319299999.0
2007-04-02 06:52:00,0.7172,0.7173,0.7171,0.7172,184300000.0
2007-04-02 06:53:00,0.7173,0.7173,0.71715,0.71725,55100001.0
2007-04-02 06:54:00,0.71725,0.7173,0.7172,0.7172,104400001.0
2007-04-02 06:55:00,0.7172,0.7173,0.7172,0.7173,69000001.0
2007-04-02 06:56:00,0.7171,0.7171,0.7165,0.7167,202800000.0
2007-04-02 06:57:00,0.7166,0.71695,0.7163,0.71695,70999998.0
2007-04-02 06:58:00,0.717,0.717,0.7165,0.71665,118600000.0
2007-04-02 06:59:00,0.7165,0.7166,0.71645,0.71647,36800000.0
2007-04-02 07:00:00,0.7167,0.7167,0.7167,0.7167,16200001.0
2007-04-02 07:01:00,0.7167,0.7167,0.7167,0.7167,16200001.0
2007-04-02 07:02:00,0.7169,0.7169,0.7169,0.7169,44400000.0
2007-04-02 07:03:00,0.7168,0.7168,0.7168,0.7168,66000000.0
2007-04-02 07:04:00,0.71679,0.71685,0.71665,0.71665,80000001.0
2007-04-02 07:05:00,0.7168,0.7168,0.7167,0.7168,52100000.0
2007-04-02 07:06:00,0.7168,0.7168,0.7168,0.7168,14000000.0
2007-04-02 07:07:00,0.71635,0.71679,0.71635,0.71645,113500000.0
2007-04-02 07:08:00,0.7168,0.7168,0.7168,0.7168,34400002.0
2007-04-02 07:09:00,0.71665,0.71665,0.71643,0.71643,52000000.0
2007-04-02 07:10:00,0.717,0.717,0.7168,0.7168,60200000.0
2007-04-02 07:11:00,0.71653,0.71681,0.71643,0.71676,131699999.0
2007-04-02 07:12:00,0.71673,0.71674,0.71632,0.7165,220799999.0
2007-04-02 07:13:00,0.71695,0.7172,0.7167,0.7171,471700000.0
2007-04-02 07:14:00,0.7171,0.7171,0.7171,0.7171,26200000.0
2007-04-02 07:15:00,0.7171,0.7172,0.7169,0.71715,52200000.0
2007-04-02 07:16:00,0.7171,0.7172,0.7171,0.7172,76399999.0
2007-04-02 07:17:00,0.717,0.717,0.717,0.717,3200000.0
2007-04-02 07:18:00,0.7172,0.7172,0.717,0.7172,29100000.0
2007-04-02 07:19:00,0.717,0.7171,0.717,0.71705,63300001.0
2007-04-02 07:20:00,0.7169,0.7171,0.7169,0.7171,297600005.0
2007-04-02 07:21:00,0.71705,0.71705,0.7169,0.7169,114599997.0
2007-04-02 07:22:00,0.7168,0.7168,0.7168,0.7168,15400000.0
2007-04-02 07:23:00,0.7169,0.7169,0.7169,0.7169,10600000.0
2007-04-02 07:24:00,0.7169,0.7171,0.7168,0.7171,357500002.0
2007-04-02 07:25:00,0.7171,0.7172,0.71705,0.7172,100700000.0
2007-04-02 07:26:00,0.7172,0.7173,0.7172,0.7173,34300000.0
2007-04-02 07:27:00,0.7173,0.7174,0.7171,0.7174,200199998.0
2007-04-02 07:28:00,0.7174,0.7174,0.7174,0.7174,9600000.0
2007-04-02 07:29:00,0.7173,0.7175,0.7173,0.7173,79599999.0
2007-04-02 07:30:00,0.7174,0.7174,0.7173,0.7173,51399999.0
2007-04-02 07:31:00,0.7173,0.7174,0.7173,0.7173,74500000.0
2007-04-02 07:32:00,0.7173,0.7173,0.7172,0.7172,138499995.0
2007-04-02 07:33:00,0.7173,0.7175,0.7172,0.7173,212399999.0
2007-04-02 07:34:00,0.7175,0.7175,0.7173,0.71745,153999997.0
2007-04-02 07:35:00,0.7175,0.7175,0.7175,0.7175,4000000.0
2007-04-02 07:36:00,0.7174,0.7175,0.7174,0.7174,202700000.0
2007-04-02 07:37:00,0.7174,0.7176,0.7174,0.7174,102000000.0
2007-04-02 07:38:00,0.7176,0.7176,0.7176,0.7176,7200000.0
2007-04-02 07:39:00,0.7176,0.7176,0.7175,0.7175,27200000.0
2007-04-02 07:40:00,0.71745,0.71745,0.7173,0.7174,116899999.0
2007-04-02 07:41:00,0.7175,0.7175,0.7173,0.7173,49200000.0
2007-04-02 07:42:00,0.7173,0.7175,0.71725,0.7175,96100001.0
2007-04-02 07:43:00,0.71745,0.71745,0.7173,0.7173,39500001.0
2007-04-02 07:44:00,0.7175,0.7175,0.7175,0.7175,12000000.0
2007-04-02 07:45:00,0.7173,0.71749,0.71717,0.71749,46400000.0
2007-04-02 07:46:00,0.71716,0.71753,0.71702,0.71737,170200000.0
2007-04-02 07:47:00,0.7175,0.7178,0.7174,0.7175,297300001.0
2007-04-02 07:48:00,0.7174,0.7176,0.7173,0.7174,174500000.0
2007-04-02 07:49:00,0.7174,0.7175,0.7172,0.7174,89099999.0
2007-04-02 07:50:00,0.7175,0.7175,0.7175,0.7175,13600000.0
2007-04-02 07:51:00,0.7173,0.71757,0.71722,0.71745,44800000.0
2007-04-02 07:52:00,0.7175,0.7177,0.7173,0.7174,846099996.0
2007-04-02 07:53:00,0.7173,0.7176,0.7173,0.7176,456600001.0
2007-04-02 07:54:00,0.7176,0.7177,0.7175,0.7175,186800002.0
2007-04-02 07:55:00,0.7176,0.7177,0.7175,0.7175,404199997.0
2007-04-02 07:56:00,0.7176,0.7177,0.7175,0.7176,342800002.0
2007-04-02 07:57:00,0.7176,0.7178,0.7174,0.7176,566099998.0
2007-04-02 07:58:00,0.7176,0.7176,0.717,0.7171,195000000.0
2007-04-02 07:59:00,0.717,0.7175,0.717,0.7174,165000000.0
2007-04-02 08:00:00,0.7176,0.7176,0.7173,0.71745,57000001.0
2007-04-02 08:01:00,0.71745,0.7175,0.7171,0.7172,182100001.0
2007-04-02 08:02:00,0.7172,0.7172,0.7172,0.7172,63299999.0
2007-04-02 08:03:00,0.7173,0.7173,0.7171,0.7173,250799997.0
2007-04-02 08:04:00,0.71725,0.71735,0.7171,0.71715,282500000.0
2007-04-02 08:05:00,0.71715,0.7173,0.717,0.7171,430499994.0
2007-04-02 08:06:00,0.7171,0.7171,0.7171,0.7171,34400002.0
2007-04-02 08:07:00,0.7171,0.7174,0.7171,0.7174,78100000.0
2007-04-02 08:08:00,0.7174,0.7174,0.7172,0.7174,129299999.0
2007-04-02 08:09:00,0.7174,0.7174,0.7172,0.7172,149299999.0
2007-04-02 08:10:00,0.7172,0.7173,0.71705,0.71705,207399999.0
2007-04-02 08:11:00,0.71715,0.71715,0.71685,0.717,626000003.0
2007-04-02 08:12:00,0.71695,0.7171,0.71695,0.7171,285600002.0
2007-04-02 08:13:00,0.7171,0.7171,0.7171,0.7171,53499998.0
2007-04-02 08:14:00,0.7171,0.7172,0.7171,0.7172,125499999.0
2007-04-02 08:15:00,0.7171,0.7172,0.7171,0.7172,191600000.0
2007-04-02 08:16:00,0.7172,0.7173,0.7171,0.7172,346700002.0
2007-04-02 08:17:00,0.7172,0.7173,0.7171,0.7171,145200000.0
2007-04-02 08:18:00,0.7172,0.7172,0.717,0.717,304399995.0
2007-04-02 08:19:00,0.7171,0.7171,0.717,0.717,54799998.0
2007-04-02 08:20:00,0.717,0.7173,0.717,0.71715,303100000.0
2007-04-02 08:21:00,0.71715,0.7172,0.71705,0.7172,160299996.0
2007-04-02 08:22:00,0.7171,0.7173,0.7171,0.71725,77599999.0
2007-04-02 08:23:00,0.7173,0.7174,0.7172,0.7173,267500002.0
2007-04-02 08:24:00,0.7174,0.71745,0.71725,0.71745,220199998.0
2007-04-02 08:25:00,0.7175,0.7175,0.7175,0.7175,11200000.0
2007-04-02 08:26:00,0.7175,0.7176,0.71745,0.7175,32200000.0
2007-04-02 08:27:00,0.7175,0.7175,0.7175,0.7175,13900000.0
2007-04-02 08:28:00,0.7175,0.7177,0.7174,0.71745,204599997.0
2007-04-02 08:29:00,0.7175,0.71765,0.7175,0.71765,138900000.0
2007-04-02 08:30:00,0.7177,0.7177,0.7177,0.7177,9600000.0
2007-04-02 08:31:00,0.7177,0.7177,0.7175,0.7175,44500000.0
2007-04-02 08:32:00,0.7177,0.7177,0.7175,0.71765,170000001.0
2007-04-02 08:33:00,0.7177,0.7178,0.7176,0.7178,221999999.0
2007-04-02 08:34:00,0.7177,0.7178,0.7176,0.7177,207800000.0
2007-04-02 08:35:00,0.7179,0.718,0.7177,0.7178,443900001.0
2007-04-02 08:36:00,0.71795,0.718,0.7177,0.7179,269399996.0
2007-04-02 08:37:00,0.71785,0.7181,0.71765,0.71805,553699996.0
2007-04-02 08:38:00,0.7181,0.7181,0.7178,0.7179,146200000.0
2007-04-02 08:39:00,0.7178,0.7179,0.7178,0.7178,348400002.0
2007-04-02 08:40:00,0.7179,0.7179,0.7176,0.7176,330000000.0
2007-04-02 08:41:00,0.7176,0.7177,0.7175,0.7177,520200001.0
2007-04-02 08:42:00,0.7177,0.7179,0.71755,0.7177,878499997.0
2007-04-02 08:43:00,0.7177,0.7177,0.7176,0.7177,770000001.0
2007-04-02 08:44:00,0.7177,0.7177,0.7177,0.7177,188200006.0
2007-04-02 08:45:00,0.7177,0.7177,0.7177,0.7177,63500001.0
2007-04-02 08:46:00,0.7177,0.7177,0.7176,0.7177,391400006.0
2007-04-02 08:47:00,0.7177,0.7177,0.7175,0.7177,621100000.0
2007-04-02 08:48:00,0.7177,0.7177,0.7176,0.7176,249599997.0
2007-04-02 08:49:00,0.7176,0.7178,0.7176,0.7177,570900002.0
2007-04-02 08:50:00,0.7177,0.7177,0.71765,0.71765,294399997.0
2007-04-02 08:51:00,0.7177,0.7177,0.7176,0.7176,369100000.0
2007-04-02 08:52:00,0.7176,0.7176,0.7174,0.7176,437799997.0
2007-04-02 08:53:00,0.7176,0.7177,0.7176,0.7176,216899997.0
2007-04-02 08:54:00,0.7176,0.7176,0.71755,0.7176,210600003.0
2007-04-02 08:55:00,0.7176,0.7176,0.7175,0.7175,305599996.0
2007-04-02 08:56:00,0.7174,0.7175,0.7174,0.7175,179499999.0
2007-04-02 08:57:00,0.71762,0.71771,0.71709,0.7173,201899998.0
2007-04-02 08:58:00,0.7175,0.7175,0.7174,0.7175,154400001.0
2007-04-02 08:59:00,0.7175,0.7176,0.7174,0.7175,516799995.0
2007-04-02 09:00:00,0.7175,0.7175,0.71745,0.71745,200600000.0
2007-04-02 09:01:00,0.7175,0.7175,0.7175,0.7175,147800004.0
2007-04-02 09:02:00,0.7175,0.7175,0.7175,0.7175,106200001.0
2007-04-02 09:03:00,0.7175,0.7177,0.7175,0.71765,313999997.0
2007-04-02 09:04:00,0.71765,0.7177,0.71755,0.7177,438800005.0
2007-04-02 09:05:00,0.7177,0.7177,0.71755,0.7177,328299998.0
2007-04-02 09:06:00,0.7176,0.7177,0.7176,0.7177,271100001.0
2007-04-02 09:07:00,0.7177,0.7177,0.71765,0.71765,133400000.0
2007-04-02 09:08:00,0.7176,0.7176,0.71745,0.7175,182199999.0
2007-04-02 09:09:00,0.71745,0.7175,0.7174,0.7175,260499997.0
2007-04-02 09:10:00,0.71745,0.71745,0.71745,0.71745,17400000.0
2007-04-02 09:11:00,0.7175,0.7175,0.7173,0.7175,511000000.0
2007-04-02 09:12:00,0.7175,0.7175,0.7174,0.71745,415299996.0
2007-04-02 09:13:00,0.71745,0.7175,0.71735,0.7175,245899999.0
2007-04-02 09:14:00,0.7175,0.7176,0.7175,0.7176,193000002.0
2007-04-02 09:15:00,0.7175,0.7177,0.71745,0.7177,189800001.0
2007-04-02 09:16:00,0.71775,0.7178,0.7176,0.7177,138200001.0
2007-04-02 09:17:00,0.71775,0.7179,0.71765,0.71775,687600003.0
2007-04-02 09:18:00,0.71775,0.7181,0.71775,0.7179,811800004.0
2007-04-02 09:19:00,0.7179,0.7181,0.71785,0.71795,535599994.0
2007-04-02 09:20:00,0.71795,0.7181,0.71785,0.7181,493400001.0
2007-04-02 09:21:00,0.7181,0.7182,0.71805,0.7181,409699999.0
2007-04-02 09:22:00,0.7181,0.7181,0.7179,0.718,575899998.0
2007-04-02 09:23:00,0.718,0.718,0.71785,0.71785,202799999.0
2007-04-02 09:24:00,0.7179,0.718,0.7179,0.718,233399997.0
2007-04-02 09:25:00,0.718,0.718,0.718,0.718,313599997.0
2007-04-02 09:26:00,0.718,0.7181,0.71795,0.71795,324499995.0
2007-04-02 09:27:00,0.718,0.7182,0.718,0.7182,246099996.0
2007-04-02 09:28:00,0.7182,0.7182,0.7181,0.7182,93200000.0
2007-04-02 09:29:00,0.7182,0.7183,0.7182,0.7183,385300003.0
2007-04-02 09:30:00,0.7183,0.7186,0.7183,0.7186,360299997.0
2007-04-02 09:31:00,0.7186,0.7187,0.71825,0.7186,1128399999.0
2007-04-02 09:32:00,0.7184,0.7187,0.7183,0.7187,733499999.0
2007-04-02 09:33:00,0.7187,0.7188,0.7185,0.71865,875699994.0
2007-04-02 09:34:00,0.7186,0.7188,0.7186,0.7188,114500000.0
2007-04-02 09:35:00,0.7188,0.7195,0.7188,0.7192,739700006.0
2007-04-02 09:36:00,0.7192,0.7194,0.7192,0.7192,1176499993.0
2007-04-02 09:37:00,0.7192,0.7194,0.7192,0.7194,466899998.0
2007-04-02 09:38:00,0.7194,0.7194,0.7192,0.7192,554099994.0
2007-04-02 09:39:00,0.71915,0.7193,0.71905,0.7192,225199999.0
2007-04-02 09:40:00,0.7191,0.7193,0.7191,0.7192,178600000.0
2007-04-02 09:41:00,0.7192,0.7193,0.7191,0.71915,182899998.0
2007-04-02 09:42:00,0.7192,0.7192,0.7187,0.7189,629100008.0
2007-04-02 09:43:00,0.7189,0.719,0.7189,0.719,310300000.0
2007-04-02 09:44:00,0.719,0.719,0.7188,0.7189,237700000.0
2007-04-02 09:45:00,0.7189,0.7189,0.71875,0.71885,339200000.0
2007-04-02 09:46:00,0.7188,0.7192,0.7188,0.7191,671700003.0
2007-04-02 09:47:00,0.7191,0.7192,0.719,0.7192,599299995.0
2007-04-02 09:48:00,0.7192,0.7193,0.71915,0.7192,556700000.0
2007-04-02 09:49:00,0.7192,0.7193,0.71915,0.71915,440200000.0
2007-04-02 09:50:00,0.71915,0.7194,0.71915,0.7194,609900002.0
2007-04-02 09:51:00,0.71935,0.7195,0.7192,0.7194,505600003.0
2007-04-02 09:52:00,0.71935,0.7194,0.71915,0.7193,369100003.0
2007-04-02 09:53:00,0.7192,0.7193,0.7192,0.71925,35300000.0
2007-04-02 09:54:00,0.7192,0.7192,0.7191,0.7192,382400000.0
2007-04-02 09:55:00,0.71915,0.7192,0.71915,0.7192,78000000.0
2007-04-02 09:56:00,0.7192,0.7192,0.71915,0.71915,23600000.0
2007-04-02 09:57:00,0.71915,0.7195,0.71915,0.71915,326300003.0
2007-04-02 09:58:00,0.7192,0.7194,0.71905,0.71905,315499999.0
2007-04-02 09:59:00,0.71895,0.7191,0.7185,0.71855,1049799989.0
2007-04-02 10:00:00,0.7186,0.7188,0.7183,0.7185,472699999.0
2007-04-02 10:01:00,0.7185,0.7187,0.7185,0.7186,422500001.0
2007-04-02 10:02:00,0.7187,0.7187,0.7185,0.7186,253500002.0
2007-04-02 10:03:00,0.7186,0.7186,0.7185,0.7185,1076899997.0
2007-04-02 10:04:00,0.7185,0.7187,0.7185,0.7186,544799996.0
2007-04-02 10:05:00,0.7186,0.7186,0.71845,0.7185,426500001.0
2007-04-02 10:06:00,0.7185,0.7186,0.71825,0.71835,770800005.0
2007-04-02 10:07:00,0.71845,0.7186,0.71845,0.7186,68499999.0
2007-04-02 10:08:00,0.7186,0.7186,0.7185,0.7185,353100002.0
2007-04-02 10:09:00,0.7186,0.7186,0.7185,0.7185,290000000.0
2007-04-02 10:10:00,0.7186,0.7186,0.71845,0.71845,83099999.0
2007-04-02 10:11:00,0.7185,0.7185,0.7185,0.7185,55099999.0
2007-04-02 10:12:00,0.7185,0.7186,0.7185,0.7185,366000005.0
2007-04-02 10:13:00,0.7185,0.7185,0.71835,0.7185,517399999.0
2007-04-02 10:14:00,0.7186,0.7187,0.7186,0.7187,174599997.0
2007-04-02 10:15:00,0.7187,0.7188,0.71865,0.71865,170599997.0
2007-04-02 10:16:00,0.7187,0.7188,0.7187,0.7188,41400000.0
2007-04-02 10:17:00,0.7187,0.7188,0.7187,0.7187,113199999.0
2007-04-02 10:18:00,0.7187,0.7187,0.7187,0.7187,52599998.0
2007-04-02 10:19:00,0.7187,0.7187,0.7187,0.7187,27100000.0
2007-04-02 10:20:00,0.7187,0.7187,0.7187,0.7187,232099995.0
2007-04-02 10:21:00,0.7187,0.7187,0.71865,0.7187,172400000.0
2007-04-02 10:22:00,0.71865,0.71865,0.71845,0.7185,218200002.0
2007-04-02 10:23:00,0.7185,0.7187,0.7185,0.7187,583599995.0
2007-04-02 10:24:00,0.7187,0.7187,0.7185,0.7185,426500003.0
2007-04-02 10:25:00,0.7185,0.7185,0.7183,0.71845,263100001.0
2007-04-02 10:26:00,0.71845,0.7186,0.71845,0.7186,250500001.0
2007-04-02 10:27:00,0.7186,0.7189,0.7185,0.7189,661600005.0
2007-04-02 10:28:00,0.7189,0.7189,0.7187,0.7187,508300000.0
2007-04-02 10:29:00,0.7188,0.7188,0.7187,0.7187,209399997.0
2007-04-02 10:30:00,0.7188,0.7188,0.7187,0.71875,265500000.0
2007-04-02 10:31:00,0.7188,0.7189,0.71875,0.7189,172999999.0
2007-04-02 10:32:00,0.71885,0.7189,0.71855,0.71865,264200005.0
2007-04-02 10:33:00,0.71865,0.7188,0.7186,0.7187,290300004.0
2007-04-02 10:34:00,0.7187,0.7187,0.7185,0.7186,167800001.0
2007-04-02 10:35:00,0.71863,0.71883,0.71846,0.71851,73000000.0
2007-04-02 10:36:00,0.7186,0.7187,0.7186,0.7186,226599997.0
2007-04-02 10:37:00,0.7186,0.7186,0.7185,0.7185,67100000.0
2007-04-02 10:38:00,0.7185,0.7185,0.7183,0.7183,264900002.0
2007-04-02 10:39:00,0.7183,0.7184,0.71825,0.7184,307500001.0
2007-04-02 10:40:00,0.7184,0.7184,0.7181,0.7181,117000001.0
2007-04-02 10:41:00,0.7181,0.7182,0.71805,0.71805,127499998.0
2007-04-02 10:42:00,0.71805,0.7182,0.7178,0.71805,285199996.0
2007-04-02 10:43:00,0.7181,0.7181,0.7181,0.7181,36199999.0
2007-04-02 10:44:00,0.7181,0.7185,0.7181,0.7185,298400000.0
2007-04-02 10:45:00,0.71845,0.71845,0.71825,0.7183,149799998.0
2007-04-02 10:46:00,0.7183,0.7183,0.7183,0.7183,84900000.0
2007-04-02 10:47:00,0.7183,0.71832,0.71758,0.71772,134800000.0
2007-04-02 10:48:00,0.7182,0.7182,0.71815,0.7182,154100000.0
2007-04-02 10:49:00,0.7181,0.7183,0.7181,0.7183,144300002.0
2007-04-02 10:50:00,0.7183,0.7184,0.7182,0.7182,196999999.0
2007-04-02 10:51:00,0.7182,0.7182,0.7182,0.7182,262599996.0
2007-04-02 10:52:00,0.71815,0.7182,0.71815,0.71815,141500001.0
2007-04-02 10:53:00,0.7182,0.7182,0.71815,0.71815,211900000.0
2007-04-02 10:54:00,0.7182,0.7182,0.71815,0.7182,91000001.0
2007-04-02 10:55:00,0.7182,0.7182,0.7182,0.7182,30299999.0
2007-04-02 10:56:00,0.7182,0.7182,0.7179,0.7179,192200001.0
2007-04-02 10:57:00,0.7179,0.7184,0.7179,0.71825,373499996.0
2007-04-02 10:58:00,0.71825,0.7183,0.71825,0.7183,277000003.0
2007-04-02 10:59:00,0.7183,0.7187,0.7182,0.7187,367200002.0
2007-04-02 11:00:00,0.7187,0.7188,0.7184,0.7186,722800004.0
2007-04-02 11:01:00,0.71855,0.7187,0.71855,0.7186,308299999.0
2007-04-02 11:02:00,0.7187,0.7187,0.7184,0.7184,331500000.0
2007-04-02 11:03:00,0.7184,0.7186,0.7184,0.7185,304699999.0
2007-04-02 11:04:00,0.71822,0.71841,0.71774,0.71827,432200004.0
2007-04-02 11:05:00,0.7184,0.7185,0.7184,0.7184,201700004.0
2007-04-02 11:06:00,0.7185,0.7185,0.7184,0.7185,498399996.0
2007-04-02 11:07:00,0.7184,0.7186,0.71835,0.71855,720400000.0
2007-04-02 11:08:00,0.7186,0.7187,0.71855,0.71855,123800000.0
2007-04-02 11:09:00,0.71865,0.71865,0.7184,0.7185,525099997.0
2007-04-02 11:10:00,0.7184,0.7185,0.7184,0.7185,161900000.0
2007-04-02 11:11:00,0.7184,0.7188,0.7184,0.71875,788899998.0
2007-04-02 11:12:00,0.7188,0.7193,0.71875,0.7191,639599997.0
2007-04-02 11:13:00,0.7191,0.7193,0.7188,0.7191,835999996.0
2007-04-02 11:14:00,0.7192,0.7193,0.7191,0.7193,444399999.0
2007-04-02 11:15:00,0.7192,0.7193,0.7191,0.7191,499999994.0
2007-04-02 11:16:00,0.71905,0.7192,0.71885,0.71885,373899997.0
2007-04-02 11:17:00,0.719,0.7191,0.71885,0.71885,142000001.0
2007-04-02 11:18:00,0.719,0.719,0.7188,0.7188,95999999.0
2007-04-02 11:19:00,0.7188,0.719,0.7188,0.7188,167899999.0
2007-04-02 11:20:00,0.7188,0.7188,0.7187,0.7188,261499999.0
2007-04-02 11:21:00,0.7188,0.7188,0.71865,0.7188,328900000.0
2007-04-02 11:22:00,0.71875,0.71875,0.71865,0.7187,217199998.0
2007-04-02 11:23:00,0.7187,0.7187,0.71855,0.71865,640900008.0
2007-04-02 11:24:00,0.71865,0.719,0.71865,0.719,351799999.0
2007-04-02 11:25:00,0.7189,0.7192,0.7186,0.71895,236100001.0
2007-04-02 11:26:00,0.7189,0.7194,0.7189,0.7194,485200001.0
2007-04-02 11:27:00,0.7194,0.7194,0.7189,0.719,908200006.0
2007-04-02 11:28:00,0.7189,0.719,0.7186,0.719,983699995.0
2007-04-02 11:29:00,0.719,0.719,0.7188,0.719,276899997.0
2007-04-02 11:30:00,0.719,0.7191,0.7189,0.7191,269599998.0
2007-04-02 11:31:00,0.7192,0.7193,0.7191,0.7191,153700001.0
2007-04-02 11:32:00,0.719,0.7192,0.719,0.7191,305000000.0
2007-04-02 11:33:00,0.71897,0.71909,0.71846,0.71847,56700000.0
2007-04-02 11:34:00,0.719,0.719,0.7189,0.7189,149899998.0
2007-04-02 11:35:00,0.7191,0.7191,0.7191,0.7191,6400000.0
2007-04-02 11:36:00,0.71891,0.71896,0.71864,0.71885,196100001.0
2007-04-02 11:37:00,0.719,0.719,0.719,0.719,54800000.0
2007-04-02 11:38:00,0.719,0.719,0.719,0.719,8700000.0
2007-04-02 11:39:00,0.719,0.719,0.719,0.719,26100000.0
2007-04-02 11:40:00,0.719,0.7193,0.719,0.7193,268500008.0
2007-04-02 11:41:00,0.7193,0.7195,0.7193,0.71945,314700002.0
2007-04-02 11:42:00,0.7195,0.7195,0.7194,0.7194,121800003.0
2007-04-02 11:43:00,0.7194,0.7195,0.7194,0.7195,157700004.0
2007-04-02 11:44:00,0.71945,0.71945,0.7192,0.71935,140000003.0
2007-04-02 11:45:00,0.71907,0.71935,0.71882,0.71892,94000001.0
2007-04-02 11:46:00,0.7194,0.7194,0.7191,0.7192,222300000.0
2007-04-02 11:47:00,0.7191,0.7191,0.719,0.719,84100002.0
2007-04-02 11:48:00,0.719,0.719,0.7189,0.7189,265600000.0
2007-04-02 11:49:00,0.7189,0.719,0.7189,0.719,476799999.0
2007-04-02 11:50:00,0.719,0.719,0.719,0.719,111500000.0
2007-04-02 11:51:00,0.719,0.7191,0.719,0.7191,95099999.0
2007-04-02 11:52:00,0.7191,0.7191,0.71905,0.7191,238999999.0
2007-04-02 11:53:00,0.7192,0.7192,0.71905,0.71905,192200001.0
2007-04-02 11:54:00,0.7191,0.7191,0.7191,0.7191,41899999.0
2007-04-02 11:55:00,0.7191,0.7191,0.71905,0.71905,179099998.0
2007-04-02 11:56:00,0.7191,0.71915,0.7191,0.7191,81400000.0
2007-04-02 11:57:00,0.7191,0.7192,0.71905,0.7191,271800000.0
2007-04-02 11:58:00,0.71905,0.7191,0.71905,0.7191,110700002.0
2007-04-02 11:59:00,0.7191,0.7191,0.7191,0.7191,68900000.0
2007-04-02 12:00:00,0.7191,0.7191,0.7189,0.7189,575799993.0
2007-04-02 12:01:00,0.7189,0.719,0.7189,0.71895,227099995.0
2007-04-02 12:02:00,0.719,0.719,0.71885,0.719,406999999.0
2007-04-02 12:03:00,0.71844,0.71906,0.71844,0.71859,552199996.0
2007-04-02 12:04:00,0.719,0.719,0.719,0.719,27600000.0
2007-04-02 12:05:00,0.719,0.719,0.719,0.719,91600000.0
2007-04-02 12:06:00,0.71849,0.71892,0.71843,0.71892,489099999.0
2007-04-02 12:07:00,0.71896,0.71897,0.71847,0.71847,104100001.0
2007-04-02 12:08:00,0.719,0.719,0.7188,0.719,216800001.0
2007-04-02 12:09:00,0.719,0.719,0.719,0.719,85999999.0
2007-04-02 12:10:00,0.7187,0.71883,0.71852,0.71883,121000000.0
2007-04-02 12:11:00,0.719,0.719,0.71895,0.71895,54400000.0
2007-04-02 12:12:00,0.71855,0.71907,0.7184,0.71862,290799998.0
2007-04-02 12:13:00,0.719,0.719,0.719,0.719,52799999.0
2007-04-02 12:14:00,0.719,0.719,0.7189,0.7189,344199999.0
2007-04-02 12:15:00,0.7189,0.7189,0.7189,0.7189,73300001.0
2007-04-02 12:16:00,0.7189,0.7189,0.7189,0.7189,122700002.0
2007-04-02 12:17:00,0.7189,0.719,0.7189,0.719,70899999.0
2007-04-02 12:18:00,0.719,0.719,0.71885,0.71885,227799998.0
2007-04-02 12:19:00,0.71885,0.719,0.71885,0.71895,266000005.0
2007-04-02 12:20:00,0.719,0.719,0.71885,0.71895,187300004.0
2007-04-02 12:21:00,0.719,0.7191,0.7189,0.719,500700000.0
2007-04-02 12:22:00,0.719,0.719,0.719,0.719,9500000.0
2007-04-02 12:23:00,0.719,0.7191,0.719,0.719,294800004.0
2007-04-02 12:24:00,0.719,0.7191,0.71885,0.719,335999995.0
2007-04-02 12:25:00,0.719,0.7191,0.7189,0.719,431300003.0
2007-04-02 12:26:00,0.719,0.719,0.7188,0.7189,103700000.0
2007-04-02 12:27:00,0.7189,0.719,0.71885,0.71885,170100002.0
2007-04-02 12:28:00,0.7189,0.719,0.71885,0.7189,458699998.0
2007-04-02 12:29:00,0.7189,0.719,0.71885,0.71885,210399998.0
2007-04-02 12:30:00,0.7189,0.719,0.7189,0.719,51599998.0
2007-04-02 12:31:00,0.719,0.719,0.71895,0.71895,54100000.0
2007-04-02 12:32:00,0.719,0.719,0.719,0.719,61400000.0
2007-04-02 12:33:00,0.7191,0.7191,0.719,0.719,79600000.0
2007-04-02 12:34:00,0.719,0.7191,0.719,0.719,54100000.0
2007-04-02 12:35:00,0.719,0.7191,0.719,0.71905,78000000.0
2007-04-02 12:36:00,0.71861,0.71915,0.71856,0.7188,332000001.0
2007-04-02 12:37:00,0.7192,0.7192,0.7192,0.7192,2400000.0
2007-04-02 12:38:00,0.7191,0.7191,0.719,0.719,66900001.0
2007-04-02 12:39:00,0.719,0.719,0.71885,0.71885,284200001.0
2007-04-02 12:40:00,0.71852,0.71885,0.71848,0.71855,321200006.0
2007-04-02 12:41:00,0.7189,0.719,0.7189,0.7189,87599999.0
2007-04-02 12:42:00,0.7189,0.7189,0.7189,0.7189,44800000.0
2007-04-02 12:43:00,0.7189,0.7189,0.7189,0.7189,45000000.0
2007-04-02 12:44:00,0.7189,0.7189,0.7189,0.7189,80700000.0
2007-04-02 12:45:00,0.719,0.719,0.719,0.719,12800000.0
2007-04-02 12:46:00,0.71855,0.71899,0.71832,0.71865,174899998.0
2007-04-02 12:47:00,0.71867,0.71899,0.71844,0.71878,562699996.0
2007-04-02 12:48:00,0.7189,0.719,0.7189,0.7189,97600000.0
2007-04-02 12:49:00,0.7189,0.719,0.7189,0.719,26200000.0
2007-04-02 12:50:00,0.71895,0.71898,0.71841,0.71853,110000000.0
2007-04-02 12:51:00,0.7184,0.71862,0.71822,0.71857,98600000.0
2007-04-02 12:52:00,0.71833,0.71881,0.71823,0.71835,189600000.0
2007-04-02 12:53:00,0.71843,0.71882,0.71843,0.71854,105100000.0
2007-04-02 12:54:00,0.719,0.719,0.719,0.719,4000000.0
2007-04-02 12:55:00,0.71865,0.71891,0.7184,0.71852,460999999.0
2007-04-02 12:56:00,0.719,0.719,0.7189,0.719,63600000.0
2007-04-02 12:57:00,0.7191,0.7191,0.7189,0.7189,270299994.0
2007-04-02 12:58:00,0.719,0.719,0.719,0.719,11900000.0
2007-04-02 12:59:00,0.719,0.719,0.719,0.719,23800000.0
2007-04-02 13:00:00,0.719,0.719,0.7189,0.719,93200000.0
2007-04-02 13:01:00,0.719,0.719,0.719,0.719,91799998.0
2007-04-02 13:02:00,0.719,0.719,0.71895,0.71895,27800000.0
2007-04-02 13:03:00,0.719,0.719,0.71885,0.71895,175000000.0
2007-04-02 13:04:00,0.719,0.719,0.71895,0.719,95799999.0
2007-04-02 13:05:00,0.7189,0.719,0.7189,0.719,437900002.0
2007-04-02 13:06:00,0.719,0.719,0.71895,0.71895,60100000.0
2007-04-02 13:07:00,0.719,0.719,0.719,0.719,49100000.0
2007-04-02 13:08:00,0.719,0.719,0.719,0.719,48100000.0
2007-04-02 13:09:00,0.719,0.719,0.719,0.719,36700000.0
2007-04-02 13:10:00,0.719,0.719,0.7189,0.71895,171399997.0
2007-04-02 13:11:00,0.71895,0.719,0.71885,0.7189,95900000.0
2007-04-02 13:12:00,0.71872,0.71881,0.71844,0.71854,66600000.0
2007-04-02 13:13:00,0.7189,0.7189,0.71875,0.7188,45699999.0
2007-04-02 13:14:00,0.7188,0.7188,0.7188,0.7188,125000000.0
2007-04-02 13:15:00,0.7187,0.7188,0.7187,0.7188,218400003.0
2007-04-02 13:16:00,0.7188,0.7188,0.7188,0.7188,42200000.0
2007-04-02 13:17:00,0.7189,0.7189,0.71865,0.71865,236499997.0
2007-04-02 13:18:00,0.7187,0.719,0.7187,0.719,340299999.0
2007-04-02 13:19:00,0.71895,0.71895,0.71895,0.71895,15900000.0
2007-04-02 13:20:00,0.7189,0.7189,0.7186,0.7189,286700004.0
2007-04-02 13:21:00,0.7189,0.7189,0.7186,0.7187,269899999.0
2007-04-02 13:22:00,0.7187,0.7188,0.7187,0.7187,290300000.0
2007-04-02 13:23:00,0.7186,0.7188,0.7185,0.7187,610900009.0
2007-04-02 13:24:00,0.7187,0.7188,0.7187,0.7187,278000001.0
2007-04-02 13:25:00,0.7187,0.7188,0.7186,0.7188,162599998.0
2007-04-02 13:26:00,0.71875,0.7188,0.7186,0.7187,200099999.0
2007-04-02 13:27:00,0.7187,0.7187,0.7187,0.7187,38000000.0
2007-04-02 13:28:00,0.7187,0.7188,0.71865,0.7188,62600001.0
2007-04-02 13:29:00,0.7188,0.7188,0.71865,0.71865,45299999.0
2007-04-02 13:30:00,0.7187,0.7188,0.71865,0.7187,442499999.0
2007-04-02 13:31:00,0.71865,0.719,0.71865,0.71895,445000001.0
2007-04-02 13:32:00,0.71862,0.71896,0.71847,0.71868,51000000.0
2007-04-02 13:33:00,0.719,0.719,0.719,0.719,216400000.0
2007-04-02 13:34:00,0.719,0.719,0.71895,0.719,90600000.0
2007-04-02 13:35:00,0.719,0.7191,0.719,0.7191,38999999.0
2007-04-02 13:36:00,0.7191,0.7195,0.7191,0.7195,379799997.0
2007-04-02 13:37:00,0.7195,0.7195,0.71935,0.7194,343599991.0
2007-04-02 13:38:00,0.7194,0.7194,0.71905,0.7191,69699999.0
2007-04-02 13:39:00,0.7192,0.7192,0.7189,0.7191,265500002.0
2007-04-02 13:40:00,0.71905,0.7191,0.71905,0.7191,115500001.0
2007-04-02 13:41:00,0.7191,0.7191,0.71905,0.7191,87300000.0
2007-04-02 13:42:00,0.7191,0.7191,0.7191,0.7191,30200000.0
2007-04-02 13:43:00,0.7191,0.7191,0.7191,0.7191,30200000.0
2007-04-02 13:44:00,0.7191,0.7191,0.7191,0.7191,15100000.0
2007-04-02 13:45:00,0.7191,0.7191,0.7191,0.7191,30200000.0
2007-04-02 13:46:00,0.7191,0.7192,0.7189,0.7191,178200001.0
2007-04-02 13:47:00,0.7189,0.7191,0.7189,0.7191,84000001.0
2007-04-02 13:48:00,0.7191,0.7191,0.719,0.7191,211899997.0
2007-04-02 13:49:00,0.7192,0.71945,0.719,0.7193,623099998.0
2007-04-02 13:50:00,0.7193,0.7194,0.7193,0.7194,199500000.0
2007-04-02 13:51:00,0.7194,0.7194,0.71935,0.7194,204200001.0
2007-04-02 13:52:00,0.71935,0.7194,0.71935,0.7194,85100001.0
2007-04-02 13:53:00,0.71935,0.7194,0.7191,0.7193,506099998.0
2007-04-02 13:54:00,0.7193,0.7193,0.71925,0.7193,60000002.0
2007-04-02 13:55:00,0.7193,0.7194,0.71905,0.71915,451999999.0
2007-04-02 13:56:00,0.7192,0.7192,0.71915,0.7192,36300000.0
2007-04-02 13:57:00,0.71883,0.71931,0.71859,0.71923,450600003.0
2007-04-02 13:58:00,0.7192,0.7193,0.7191,0.7193,311799999.0
2007-04-02 13:59:00,0.71925,0.7194,0.71925,0.7193,216499998.0
2007-04-02 14:00:00,0.7193,0.7194,0.71925,0.71925,416999991.0
2007-04-02 14:01:00,0.71925,0.7194,0.719,0.719,424500001.0
2007-04-02 14:02:00,0.7192,0.7195,0.7191,0.7195,375399998.0
2007-04-02 14:03:00,0.7194,0.7196,0.7193,0.7196,583200001.0
2007-04-02 14:04:00,0.7196,0.7196,0.7193,0.7195,367300006.0
2007-04-02 14:05:00,0.7195,0.7196,0.7195,0.7196,175300001.0
2007-04-02 14:06:00,0.71947,0.71964,0.71912,0.71918,62900002.0
2007-04-02 14:07:00,0.7195,0.7196,0.7195,0.7196,170299997.0
2007-04-02 14:08:00,0.7196,0.7196,0.7196,0.7196,202599997.0
2007-04-02 14:09:00,0.7196,0.7196,0.7196,0.7196,42099999.0
2007-04-02 14:10:00,0.7197,0.7197,0.7197,0.7197,143300000.0
2007-04-02 14:11:00,0.7197,0.7197,0.7196,0.7196,952500006.0
2007-04-02 14:12:00,0.7196,0.7197,0.7194,0.7196,493200002.0
2007-04-02 14:13:00,0.7196,0.7197,0.7195,0.7196,563900006.0
2007-04-02 14:14:00,0.7197,0.7201,0.7195,0.7195,1456500004.0
2007-04-02 14:15:00,0.7195,0.7198,0.7195,0.7197,1387700001.0
2007-04-02 14:16:00,0.7197,0.7197,0.71955,0.71955,481200004.0
2007-04-02 14:17:00,0.7197,0.7197,0.71965,0.7197,498199988.0
2007-04-02 14:18:00,0.7197,0.7197,0.7197,0.7197,386400007.0
2007-04-02 14:19:00,0.7197,0.7198,0.71965,0.7198,695099999.0
2007-04-02 14:20:00,0.7198,0.7199,0.71965,0.7198,470299998.0
2007-04-02 14:21:00,0.7198,0.7198,0.7197,0.7198,531700009.0
2007-04-02 14:22:00,0.7198,0.71995,0.7198,0.71995,475100000.0
2007-04-02 14:23:00,0.7199,0.7199,0.7197,0.7199,309300001.0
2007-04-02 14:24:00,0.7199,0.7201,0.7198,0.7199,212900001.0
2007-04-02 14:25:00,0.72,0.7201,0.7198,0.7199,622000001.0
2007-04-02 14:26:00,0.7199,0.7202,0.7199,0.7202,648000000.0
2007-04-02 14:27:00,0.7202,0.7207,0.7202,0.72055,1313199993.0
2007-04-02 14:28:00,0.72055,0.7207,0.7205,0.7206,1091199996.0
2007-04-02 14:29:00,0.7206,0.7206,0.7204,0.7204,408700001.0
2007-04-02 14:30:00,0.72035,0.7206,0.72035,0.7205,302500000.0
2007-04-02 14:31:00,0.72045,0.7205,0.72045,0.7205,12300000.0
2007-04-02 14:32:00,0.7205,0.7206,0.7204,0.7206,485299998.0
2007-04-02 14:33:00,0.7206,0.7206,0.7203,0.7205,658600000.0
2007-04-02 14:34:00,0.72045,0.7206,0.7204,0.7205,462700001.0
2007-04-02 14:35:00,0.7205,0.7205,0.7204,0.7204,488400002.0
2007-04-02 14:36:00,0.7204,0.7207,0.7203,0.7206,722199994.0
2007-04-02 14:37:00,0.7206,0.7206,0.7204,0.7205,1075500003.0
2007-04-02 14:38:00,0.7205,0.7205,0.72035,0.72045,677799998.0
2007-04-02 14:39:00,0.72045,0.7205,0.72025,0.72045,856000001.0
2007-04-02 14:40:00,0.72045,0.7206,0.72035,0.7205,358899997.0
2007-04-02 14:41:00,0.7205,0.7206,0.7205,0.7206,85500000.0
2007-04-02 14:42:00,0.7206,0.7207,0.7205,0.72055,1026200004.0
2007-04-02 14:43:00,0.7206,0.7206,0.72045,0.7206,444899996.0
2007-04-02 14:44:00,0.7206,0.7206,0.7205,0.7205,322499997.0
2007-04-02 14:45:00,0.72045,0.7205,0.7204,0.7205,217400001.0
2007-04-02 14:46:00,0.7205,0.7207,0.7205,0.7206,379600007.0
2007-04-02 14:47:00,0.7206,0.7206,0.7204,0.7205,227200002.0
2007-04-02 14:48:00,0.7205,0.7207,0.7204,0.7206,549000005.0
2007-04-02 14:49:00,0.7206,0.7207,0.72045,0.7205,289400002.0
2007-04-02 14:50:00,0.7206,0.7206,0.72045,0.72055,261600001.0
2007-04-02 14:51:00,0.7206,0.72065,0.72045,0.7206,395499998.0
2007-04-02 14:52:00,0.7208,0.7208,0.7206,0.7207,400500000.0
2007-04-02 14:53:00,0.7207,0.7207,0.7205,0.7207,697499995.0
2007-04-02 14:54:00,0.7207,0.7207,0.7207,0.7207,8000000.0
2007-04-02 14:55:00,0.7207,0.7209,0.7206,0.7207,971799999.0
2007-04-02 14:56:00,0.7207,0.7211,0.7207,0.721,978799991.0
2007-04-02 14:57:00,0.721,0.721,0.7209,0.721,418399994.0
2007-04-02 14:58:00,0.721,0.721,0.7207,0.72075,699700002.0
2007-04-02 14:59:00,0.72075,0.7211,0.72075,0.721,468600000.0
2007-04-02 15:00:00,0.72095,0.721,0.72075,0.72075,1145899993.0
2007-04-02 15:01:00,0.72075,0.7209,0.72065,0.72075,643100000.0
2007-04-02 15:02:00,0.7208,0.7209,0.7208,0.7208,315600001.0
2007-04-02 15:03:00,0.7208,0.7208,0.72065,0.7207,662299999.0
2007-04-02 15:04:00,0.7207,0.7209,0.7207,0.7209,229700002.0
2007-04-02 15:05:00,0.7209,0.72095,0.7209,0.7209,410600000.0
2007-04-02 15:06:00,0.7209,0.72095,0.7209,0.72095,93400000.0
2007-04-02 15:07:00,0.72095,0.7214,0.72095,0.7214,923799992.0
2007-04-02 15:08:00,0.7214,0.7216,0.7213,0.7216,750900001.0
2007-04-02 15:09:00,0.7216,0.7216,0.72135,0.7214,745999999.0
2007-04-02 15:10:00,0.7214,0.7216,0.7214,0.7215,443000006.0
2007-04-02 15:11:00,0.7214,0.7217,0.7214,0.72155,1439400017.0
2007-04-02 15:12:00,0.72155,0.7218,0.72155,0.72175,1806300001.0
2007-04-02 15:13:00,0.72175,0.7218,0.7217,0.7217,1048300005.0
2007-04-02 15:14:00,0.7217,0.7218,0.7216,0.7216,831200003.0
2007-04-02 15:15:00,0.7216,0.7218,0.72155,0.7218,484400002.0
2007-04-02 15:16:00,0.7217,0.7218,0.7217,0.7217,448799997.0
2007-04-02 15:17:00,0.7217,0.7217,0.7217,0.7217,122599997.0
2007-04-02 15:18:00,0.7217,0.7217,0.7216,0.7216,435999998.0
2007-04-02 15:19:00,0.72139,0.72166,0.72114,0.72124,245600003.0
2007-04-02 15:20:00,0.7216,0.7216,0.72135,0.7215,325500001.0
2007-04-02 15:21:00,0.7215,0.7215,0.7213,0.7214,333500003.0
2007-04-02 15:22:00,0.7214,0.7214,0.7212,0.7214,369300002.0
2007-04-02 15:23:00,0.7213,0.7213,0.7212,0.7213,643800007.0
2007-04-02 15:24:00,0.72125,0.72125,0.72115,0.72115,434300004.0
2007-04-02 15:25:00,0.72115,0.7212,0.72115,0.7212,108900001.0
2007-04-02 15:26:00,0.7212,0.7213,0.72115,0.7213,105299998.0
2007-04-02 15:27:00,0.72125,0.7213,0.7212,0.7213,82299999.0
2007-04-02 15:28:00,0.7212,0.7212,0.7212,0.7212,120200000.0
2007-04-02 15:29:00,0.7213,0.7214,0.7212,0.7212,156499998.0
2007-04-02 15:30:00,0.7212,0.7212,0.7212,0.7212,27999999.0
2007-04-02 15:31:00,0.7212,0.7212,0.7212,0.7212,85799998.0
2007-04-02 15:32:00,0.7212,0.7212,0.72115,0.7212,155200002.0
2007-04-02 15:33:00,0.72115,0.7213,0.72115,0.72115,424999998.0
2007-04-02 15:34:00,0.72115,0.7213,0.72115,0.72115,345799998.0
2007-04-02 15:35:00,0.7212,0.7212,0.72115,0.7212,56100000.0
2007-04-02 15:36:00,0.7212,0.7212,0.72105,0.7211,172700000.0
2007-04-02 15:37:00,0.72105,0.7211,0.72105,0.7211,447800004.0
2007-04-02 15:38:00,0.7211,0.7211,0.72105,0.7211,179899999.0
2007-04-02 15:39:00,0.7211,0.7212,0.7211,0.7212,143499998.0
2007-04-02 15:40:00,0.7212,0.7212,0.7211,0.7211,239400000.0
2007-04-02 15:41:00,0.7211,0.7211,0.721,0.72105,167500000.0
2007-04-02 15:42:00,0.7211,0.7211,0.7207,0.7208,765000001.0
2007-04-02 15:43:00,0.7208,0.7208,0.7206,0.7208,815699995.0
2007-04-02 15:44:00,0.72075,0.7208,0.72025,0.72035,1150299994.0
2007-04-02 15:45:00,0.72035,0.7206,0.72025,0.7205,739399991.0
2007-04-02 15:46:00,0.7205,0.7206,0.7203,0.7206,692000003.0
2007-04-02 15:47:00,0.7207,0.7207,0.7206,0.7207,240299999.0
2007-04-02 15:48:00,0.7207,0.7208,0.7206,0.7208,166800000.0
2007-04-02 15:49:00,0.7203,0.72075,0.7203,0.72057,210199999.0
2007-04-02 15:50:00,0.7208,0.72105,0.7208,0.72105,566699999.0
2007-04-02 15:51:00,0.72105,0.72105,0.72095,0.721,119000000.0
2007-04-02 15:52:00,0.721,0.72105,0.72085,0.721,280800000.0
2007-04-02 15:53:00,0.721,0.7211,0.721,0.7211,107200001.0
2007-04-02 15:54:00,0.7211,0.7211,0.7211,0.7211,28800000.0
2007-04-02 15:55:00,0.7211,0.7212,0.72095,0.72095,676000003.0
2007-04-02 15:56:00,0.72085,0.72115,0.72085,0.721,642499994.0
2007-04-02 15:57:00,0.721,0.7211,0.7208,0.7209,655700003.0
2007-04-02 15:58:00,0.7209,0.721,0.7207,0.7207,1236800003.0
2007-04-02 15:59:00,0.7207,0.7209,0.7205,0.7206,596899998.0
2007-04-02 16:00:00,0.7205,0.7208,0.7203,0.7205,312600000.0
2007-04-02 16:01:00,0.7205,0.7211,0.7205,0.7209,641699998.0
2007-04-02 16:02:00,0.7209,0.7211,0.7206,0.7208,606499998.0
2007-04-02 16:03:00,0.7208,0.7211,0.7207,0.7211,316699995.0
2007-04-02 16:04:00,0.7212,0.7213,0.72095,0.7213,91800001.0
2007-04-02 16:05:00,0.7213,0.7213,0.72125,0.7213,47900000.0
2007-04-02 16:06:00,0.72125,0.7213,0.72125,0.72125,335100000.0
2007-04-02 16:07:00,0.7213,0.7213,0.72105,0.7212,822999997.0
2007-04-02 16:08:00,0.72115,0.7212,0.7209,0.721,589799997.0
2007-04-02 16:09:00,0.7209,0.7211,0.7209,0.72095,726099999.0
2007-04-02 16:10:00,0.721,0.721,0.72075,0.7208,494300007.0
2007-04-02 16:11:00,0.7208,0.7208,0.72055,0.7207,728499995.0
2007-04-02 16:12:00,0.7207,0.7207,0.72055,0.72065,164799999.0
2007-04-02 16:13:00,0.7207,0.7208,0.72055,0.7206,329600002.0
2007-04-02 16:14:00,0.7206,0.7206,0.7205,0.7205,153000000.0
2007-04-02 16:15:00,0.7205,0.7206,0.72035,0.7205,642599996.0
2007-04-02 16:16:00,0.7205,0.7205,0.7202,0.7202,426200001.0
2007-04-02 16:17:00,0.7202,0.7203,0.7201,0.7201,705000002.0
2007-04-02 16:18:00,0.7201,0.7201,0.7199,0.72,723200000.0
2007-04-02 16:19:00,0.72,0.7201,0.71985,0.7199,718900003.0
2007-04-02 16:20:00,0.7199,0.7201,0.7199,0.7201,462499998.0
2007-04-02 16:21:00,0.72005,0.7201,0.7199,0.72,660999996.0
2007-04-02 16:22:00,0.72,0.72,0.71975,0.7198,377500001.0
2007-04-02 16:23:00,0.7198,0.7198,0.7198,0.7198,184899998.0
2007-04-02 16:24:00,0.71985,0.7199,0.71975,0.71985,266200000.0
2007-04-02 16:25:00,0.7199,0.72,0.7198,0.72,702599998.0
2007-04-02 16:26:00,0.72,0.7203,0.72,0.72015,760600006.0
2007-04-02 16:27:00,0.72015,0.7204,0.72015,0.7203,1650100014.0
2007-04-02 16:28:00,0.72025,0.72025,0.71995,0.7202,417800001.0
2007-04-02 16:29:00,0.7202,0.7203,0.7202,0.72025,63600000.0
2007-04-02 16:30:00,0.7203,0.7203,0.72025,0.72025,442300001.0
2007-04-02 16:31:00,0.7202,0.7203,0.72005,0.7202,373300001.0
2007-04-02 16:32:00,0.7202,0.7203,0.7201,0.7202,1174600003.0
2007-04-02 16:33:00,0.7201,0.7201,0.71995,0.7201,299799998.0
2007-04-02 16:34:00,0.7201,0.7201,0.72,0.72,176899994.0
2007-04-02 16:35:00,0.7202,0.7202,0.72005,0.72015,88900000.0
2007-04-02 16:36:00,0.71945,0.7201,0.71943,0.71976,271900002.0
2007-04-02 16:37:00,0.7202,0.7202,0.7202,0.7202,65200000.0
2007-04-02 16:38:00,0.7201,0.7201,0.72,0.72,423699995.0
2007-04-02 16:39:00,0.72,0.72,0.7199,0.72,218900005.0
2007-04-02 16:40:00,0.71995,0.72,0.7198,0.7199,179299999.0
2007-04-02 16:41:00,0.7199,0.7199,0.7198,0.7198,111200000.0
2007-04-02 16:42:00,0.7198,0.72,0.7198,0.72,472499992.0
2007-04-02 16:43:00,0.72,0.72,0.7199,0.71995,250899998.0
2007-04-02 16:44:00,0.71995,0.7202,0.71995,0.7202,473699995.0
2007-04-02 16:45:00,0.7202,0.7206,0.7202,0.7206,523799996.0
2007-04-02 16:46:00,0.7206,0.7206,0.7205,0.7206,1279500001.0
2007-04-02 16:47:00,0.7206,0.721,0.7206,0.721,432600003.0
2007-04-02 16:48:00,0.721,0.7211,0.7207,0.7209,428199998.0
2007-04-02 16:49:00,0.7208,0.7211,0.7208,0.7209,663699998.0
2007-04-02 16:50:00,0.7209,0.721,0.72075,0.7209,411199997.0
2007-04-02 16:51:00,0.7209,0.7209,0.7206,0.7208,501299996.0
2007-04-02 16:52:00,0.7207,0.7208,0.72055,0.7207,546399998.0
2007-04-02 16:53:00,0.7207,0.721,0.7207,0.7209,370299998.0
2007-04-02 16:54:00,0.7208,0.721,0.7207,0.721,248400000.0
2007-04-02 16:55:00,0.7209,0.7209,0.7207,0.72085,706500004.0
2007-04-02 16:56:00,0.7208,0.7209,0.72065,0.7209,455500004.0
2007-04-02 16:57:00,0.7209,0.7209,0.7205,0.7208,580599996.0
2007-04-02 16:58:00,0.7208,0.7208,0.72075,0.72075,7600000.0
2007-04-02 16:59:00,0.7208,0.721,0.7207,0.7208,544599997.0
2007-04-02 17:00:00,0.7208,0.72105,0.7206,0.7206,1032199999.0
2007-04-02 17:01:00,0.7208,0.7209,0.7206,0.7207,569399997.0
2007-04-02 17:02:00,0.7207,0.7207,0.7204,0.72065,290700000.0
2007-04-02 17:03:00,0.72065,0.7207,0.72045,0.7206,734800000.0
2007-04-02 17:04:00,0.7205,0.7207,0.7205,0.7205,375400003.0
2007-04-02 17:05:00,0.7205,0.7207,0.7205,0.7206,273699997.0
2007-04-02 17:06:00,0.7205,0.7206,0.7204,0.72049,236700000.0
2007-04-02 17:07:00,0.72045,0.72075,0.72007,0.72007,266600001.0
2007-04-02 17:08:00,0.7207,0.7207,0.7202,0.7203,644700001.0
2007-04-02 17:09:00,0.72025,0.7205,0.72025,0.7205,562900004.0
2007-04-02 17:10:00,0.7205,0.7205,0.72025,0.7203,163200001.0
2007-04-02 17:11:00,0.7203,0.7204,0.7202,0.7204,221300001.0
2007-04-02 17:12:00,0.72035,0.7205,0.72035,0.7204,361699996.0
2007-04-02 17:13:00,0.7204,0.7205,0.72035,0.7204,134900001.0
2007-04-02 17:14:00,0.7204,0.7205,0.7204,0.7205,27900000.0
2007-04-02 17:15:00,0.7205,0.7205,0.71985,0.71985,760999998.0
2007-04-02 17:16:00,0.7199,0.7201,0.7199,0.72,225500001.0
2007-04-02 17:17:00,0.72,0.7203,0.72,0.7203,568300002.0
2007-04-02 17:18:00,0.7203,0.7208,0.7202,0.7206,696599999.0
2007-04-02 17:19:00,0.72055,0.72065,0.7204,0.7206,231500001.0
2007-04-02 17:20:00,0.7206,0.7206,0.7202,0.72045,718200004.0
2007-04-02 17:21:00,0.7204,0.7205,0.7202,0.7205,607799993.0
2007-04-02 17:22:00,0.7203,0.7204,0.72025,0.7203,475699994.0
2007-04-02 17:23:00,0.7203,0.7205,0.72025,0.7204,142600000.0
2007-04-02 17:24:00,0.7204,0.7206,0.7204,0.7206,294500001.0
2007-04-02 17:25:00,0.7206,0.7206,0.7203,0.7204,222700003.0
2007-04-02 17:26:00,0.72035,0.7204,0.72035,0.7204,210700000.0
2007-04-02 17:27:00,0.7204,0.7204,0.7203,0.7204,505300001.0
2007-04-02 17:28:00,0.7204,0.7204,0.7203,0.7204,192800000.0
2007-04-02 17:29:00,0.7204,0.7205,0.7204,0.7205,269999993.0
2007-04-02 17:30:00,0.7205,0.7207,0.7204,0.72045,406300001.0
2007-04-02 17:31:00,0.7205,0.7209,0.72045,0.72085,436500002.0
2007-04-02 17:32:00,0.72085,0.7209,0.7206,0.7209,482500000.0
2007-04-02 17:33:00,0.7209,0.7209,0.7207,0.72075,371900003.0
2007-04-02 17:34:00,0.7207,0.7207,0.7207,0.7207,404500003.0
2007-04-02 17:35:00,0.7207,0.7207,0.7205,0.7206,138500001.0
2007-04-02 17:36:00,0.7206,0.7207,0.7205,0.7207,185299999.0
2007-04-02 17:37:00,0.7207,0.7207,0.72065,0.72065,72400000.0
2007-04-02 17:38:00,0.7208,0.721,0.7206,0.72065,481700002.0
2007-04-02 17:39:00,0.7208,0.7211,0.7206,0.7211,541599996.0
2007-04-02 17:40:00,0.7211,0.7214,0.721,0.72125,447399999.0
2007-04-02 17:41:00,0.7213,0.7213,0.7209,0.72105,243100000.0
2007-04-02 17:42:00,0.7211,0.7211,0.7209,0.72095,268099998.0
2007-04-02 17:43:00,0.72095,0.721,0.72085,0.721,352600001.0
2007-04-02 17:44:00,0.721,0.7211,0.7209,0.721,419299997.0
2007-04-02 17:45:00,0.721,0.7211,0.7209,0.721,447599997.0
2007-04-02 17:46:00,0.721,0.721,0.721,0.721,16000000.0
2007-04-02 17:47:00,0.721,0.721,0.7208,0.7209,244700001.0
2007-04-02 17:48:00,0.721,0.721,0.721,0.721,500000.0
2007-04-02 17:49:00,0.721,0.721,0.72095,0.72095,8800000.0
2007-04-02 17:50:00,0.72095,0.7211,0.7208,0.72105,333200001.0
2007-04-02 17:51:00,0.72105,0.7211,0.72095,0.7211,57000000.0
2007-04-02 17:52:00,0.7211,0.7211,0.72095,0.7211,49800000.0
2007-04-02 17:53:00,0.7211,0.7211,0.721,0.721,49600000.0
2007-04-02 17:54:00,0.721,0.7211,0.721,0.721,111200001.0
2007-04-02 17:55:00,0.721,0.721,0.7206,0.7206,432299997.0
2007-04-02 17:56:00,0.7207,0.721,0.7207,0.721,218100002.0
2007-04-02 17:57:00,0.72095,0.7212,0.72095,0.7211,374899999.0
2007-04-02 17:58:00,0.7211,0.7214,0.7209,0.721,524200001.0
2007-04-02 17:59:00,0.721,0.7213,0.7209,0.72105,268000000.0
2007-04-02 18:00:00,0.7211,0.7212,0.72105,0.7212,250500005.0
2007-04-02 18:01:00,0.72115,0.7213,0.7211,0.7212,157100001.0
2007-04-02 18:02:00,0.7211,0.7214,0.7211,0.7214,183499998.0
2007-04-02 18:03:00,0.7214,0.7214,0.7212,0.7213,78600000.0
2007-04-02 18:04:00,0.7213,0.7214,0.7212,0.72135,221299999.0
2007-04-02 18:05:00,0.72136,0.72139,0.72078,0.72127,713899995.0
2007-04-02 18:06:00,0.7212,0.7212,0.7209,0.72105,257699999.0
2007-04-02 18:07:00,0.7211,0.7211,0.721,0.72105,36000000.0
2007-04-02 18:08:00,0.72113,0.72113,0.72058,0.72077,140699998.0
2007-04-02 18:09:00,0.7214,0.7216,0.7213,0.7213,313100001.0
2007-04-02 18:10:00,0.7214,0.7215,0.7211,0.72145,377199997.0
2007-04-02 18:11:00,0.7213,0.7215,0.7213,0.7215,189700001.0
2007-04-02 18:12:00,0.72145,0.7216,0.7211,0.7214,284999995.0
2007-04-02 18:13:00,0.7214,0.7214,0.7212,0.7213,224400001.0
2007-04-02 18:14:00,0.7212,0.7213,0.7211,0.7213,52700002.0
2007-04-02 18:15:00,0.7213,0.7213,0.7212,0.7212,48500000.0
2007-04-02 18:16:00,0.7212,0.7212,0.7212,0.7212,9500000.0
2007-04-02 18:17:00,0.721,0.72129,0.721,0.72101,725700007.0
2007-04-02 18:18:00,0.7212,0.7212,0.7212,0.7212,137899999.0
2007-04-02 18:19:00,0.7212,0.7212,0.7211,0.7211,121799999.0
2007-04-02 18:20:00,0.7211,0.7211,0.7209,0.721,537800001.0
2007-04-02 18:21:00,0.721,0.721,0.72095,0.72095,50800002.0
2007-04-02 18:22:00,0.72095,0.721,0.72095,0.721,94200000.0
2007-04-02 18:23:00,0.7211,0.7212,0.72105,0.7212,235599999.0
2007-04-02 18:24:00,0.7212,0.7213,0.7212,0.7213,45500000.0
2007-04-02 18:25:00,0.72125,0.72125,0.7209,0.721,167699999.0
2007-04-02 18:26:00,0.721,0.72125,0.721,0.72125,141200001.0
2007-04-02 18:27:00,0.72125,0.7214,0.72125,0.7214,195900002.0
2007-04-02 18:28:00,0.7214,0.7214,0.7214,0.7214,24799999.0
2007-04-02 18:29:00,0.7216,0.7216,0.7213,0.7214,225500003.0
2007-04-02 18:30:00,0.7214,0.7215,0.7214,0.72145,34700000.0
2007-04-02 18:31:00,0.7215,0.7215,0.72145,0.72145,24000000.0
2007-04-02 18:32:00,0.72126,0.72147,0.72101,0.72128,610300003.0
2007-04-02 18:33:00,0.7215,0.7215,0.72145,0.72145,56000000.0
2007-04-02 18:34:00,0.72145,0.72145,0.7214,0.7214,21900000.0
2007-04-02 18:35:00,0.7212,0.72142,0.72105,0.72133,221500000.0
2007-04-02 18:36:00,0.7214,0.7214,0.7214,0.7214,22000000.0
2007-04-02 18:37:00,0.7214,0.7214,0.7213,0.7213,90299998.0
2007-04-02 18:38:00,0.72149,0.72161,0.72109,0.72109,100200000.0
2007-04-02 18:39:00,0.7213,0.7217,0.7213,0.7217,222799998.0
2007-04-02 18:40:00,0.7217,0.7218,0.7217,0.7217,38400000.0
2007-04-02 18:41:00,0.7217,0.7217,0.7215,0.72165,141699999.0
2007-04-02 18:42:00,0.7218,0.7218,0.7218,0.7218,25000000.0
2007-04-02 18:43:00,0.72175,0.7218,0.7216,0.72175,143700000.0
2007-04-02 18:44:00,0.7217,0.72175,0.72145,0.7216,89900001.0
2007-04-02 18:45:00,0.7216,0.7216,0.7215,0.7215,42299999.0
2007-04-02 18:46:00,0.7215,0.7215,0.721,0.7211,376100002.0
2007-04-02 18:47:00,0.7211,0.7213,0.7211,0.7213,158099999.0
2007-04-02 18:48:00,0.72105,0.72121,0.72076,0.72121,215399996.0
2007-04-02 18:49:00,0.72103,0.72125,0.72088,0.72091,723899992.0
2007-04-02 18:50:00,0.7212,0.7212,0.7212,0.7212,37600000.0
2007-04-02 18:51:00,0.7213,0.72145,0.7212,0.7214,190400002.0
2007-04-02 18:52:00,0.7212,0.72143,0.72097,0.72101,160500000.0
2007-04-02 18:53:00,0.7213,0.72139,0.72108,0.72112,130300000.0
2007-04-02 18:54:00,0.7214,0.7215,0.7214,0.7215,34400000.0
2007-04-02 18:55:00,0.7215,0.7215,0.72145,0.72145,61000000.0
2007-04-02 18:56:00,0.72145,0.7216,0.72145,0.7215,118300002.0
2007-04-02 18:57:00,0.72158,0.72187,0.72123,0.72144,260799996.0
2007-04-02 18:58:00,0.7215,0.7215,0.7215,0.7215,42399999.0
2007-04-02 18:59:00,0.7215,0.72155,0.72145,0.72155,326900004.0
2007-04-02 19:00:00,0.7217,0.7217,0.72165,0.7217,219399998.0
2007-04-02 19:01:00,0.7217,0.7217,0.7217,0.7217,203899998.0
2007-04-02 19:02:00,0.7217,0.7217,0.7217,0.7217,256800000.0
2007-04-02 19:03:00,0.72167,0.7218,0.72118,0.7212,77800000.0
2007-04-02 19:04:00,0.7216,0.7217,0.72155,0.7217,131900001.0
2007-04-02 19:05:00,0.7217,0.7217,0.7216,0.7216,31200000.0
2007-04-02 19:06:00,0.7216,0.7216,0.7216,0.7216,42200000.0
2007-04-02 19:07:00,0.7216,0.7216,0.7214,0.7214,73100000.0
2007-04-02 19:08:00,0.72108,0.72155,0.72108,0.72116,422799997.0
2007-04-02 19:09:00,0.7214,0.7217,0.7214,0.7215,273900001.0
2007-04-02 19:10:00,0.7214,0.7217,0.7214,0.7215,186599998.0
2007-04-02 19:11:00,0.7215,0.7215,0.7215,0.7215,66199998.0
2007-04-02 19:12:00,0.7216,0.7217,0.7216,0.7217,69800000.0
2007-04-02 19:13:00,0.72139,0.72163,0.72123,0.72132,732600005.0
2007-04-02 19:14:00,0.7217,0.7218,0.7215,0.7218,41900000.0
2007-04-02 19:15:00,0.7218,0.72195,0.7217,0.7219,505100002.0
2007-04-02 19:16:00,0.72195,0.72205,0.7219,0.722,640099998.0
2007-04-02 19:17:00,0.722,0.722,0.7219,0.722,173800000.0
2007-04-02 19:18:00,0.722,0.72205,0.7218,0.72205,363699995.0
2007-04-02 19:19:00,0.7221,0.7221,0.72205,0.72205,227699998.0
2007-04-02 19:20:00,0.72205,0.7221,0.72205,0.7221,71000000.0
2007-04-02 19:21:00,0.7221,0.7222,0.7221,0.7222,136099998.0
2007-04-02 19:22:00,0.7222,0.7223,0.7221,0.7222,411499998.0
2007-04-02 19:23:00,0.7222,0.7222,0.722,0.722,221600002.0
2007-04-02 19:24:00,0.722,0.722,0.722,0.722,108800001.0
2007-04-02 19:25:00,0.722,0.722,0.722,0.722,64799999.0
2007-04-02 19:26:00,0.722,0.722,0.72195,0.722,130399999.0
2007-04-02 19:27:00,0.722,0.722,0.722,0.722,175200000.0
2007-04-02 19:28:00,0.722,0.722,0.722,0.722,112000002.0
2007-04-02 19:29:00,0.72195,0.722,0.72195,0.722,412800001.0
2007-04-02 19:30:00,0.72195,0.72195,0.72195,0.72195,27200001.0
2007-04-02 19:31:00,0.722,0.722,0.72195,0.72195,72800002.0
2007-04-02 19:32:00,0.7219,0.7219,0.72185,0.72185,192699998.0
2007-04-02 19:33:00,0.7219,0.7219,0.7219,0.7219,85399999.0
2007-04-02 19:34:00,0.7219,0.7219,0.7218,0.7218,45600000.0
2007-04-02 19:35:00,0.7218,0.722,0.7218,0.722,101500000.0
2007-04-02 19:36:00,0.722,0.722,0.7219,0.7219,74399996.0
2007-04-02 19:37:00,0.7219,0.722,0.72185,0.722,146500001.0
2007-04-02 19:38:00,0.72169,0.72203,0.72142,0.72165,591500006.0
2007-04-02 19:39:00,0.722,0.722,0.7218,0.7218,52800000.0
2007-04-02 19:40:00,0.7218,0.7218,0.7218,0.7218,106399998.0
2007-04-02 19:41:00,0.7218,0.7218,0.7218,0.7218,46300000.0
2007-04-02 19:42:00,0.72175,0.72175,0.7215,0.7215,297400000.0
2007-04-02 19:43:00,0.72119,0.72146,0.721,0.72103,154000001.0
2007-04-02 19:44:00,0.7215,0.7215,0.7215,0.7215,25600000.0
2007-04-02 19:45:00,0.72145,0.72173,0.721,0.72136,729799993.0
2007-04-02 19:46:00,0.72146,0.72149,0.72116,0.72125,177000002.0
2007-04-02 19:47:00,0.7215,0.7215,0.7215,0.7215,23200001.0
2007-04-02 19:48:00,0.72145,0.7215,0.72145,0.7215,35100000.0
2007-04-02 19:49:00,0.72127,0.72165,0.72113,0.72148,176400002.0
2007-04-02 19:50:00,0.7215,0.7216,0.7215,0.7215,92800000.0
2007-04-02 19:51:00,0.7213,0.7215,0.7213,0.7215,76999998.0
2007-04-02 19:52:00,0.7215,0.7215,0.7215,0.7215,25600000.0
2007-04-02 19:53:00,0.7215,0.7215,0.7213,0.7213,66800000.0
2007-04-02 19:54:00,0.7213,0.7213,0.721,0.721,273299997.0
2007-04-02 19:55:00,0.7211,0.7212,0.721,0.7211,286299999.0
2007-04-02 19:56:00,0.7211,0.7212,0.721,0.7211,123800000.0
2007-04-02 19:57:00,0.7211,0.7211,0.7211,0.7211,216000000.0
2007-04-02 19:58:00,0.7211,0.7212,0.72095,0.7211,212200000.0
2007-04-02 19:59:00,0.72105,0.7211,0.7208,0.72095,85200001.0
2007-04-02 20:00:00,0.72095,0.721,0.72095,0.721,45399999.0
2007-04-02 20:01:00,0.721,0.7215,0.721,0.7214,66400000.0
2007-04-02 20:02:00,0.7214,0.7215,0.7214,0.7214,69500001.0
2007-04-02 20:03:00,0.7213,0.7214,0.7213,0.7214,332200005.0
2007-04-02 20:04:00,0.7214,0.7215,0.72135,0.72135,101100003.0
2007-04-02 20:05:00,0.7214,0.7214,0.72135,0.72135,66399997.0
2007-04-02 20:06:00,0.72135,0.7215,0.72135,0.72145,56500002.0
2007-04-02 20:07:00,0.7215,0.7215,0.72145,0.72145,35200000.0
2007-04-02 20:08:00,0.72128,0.72151,0.7212,0.7213,616500002.0
2007-04-02 20:09:00,0.7213,0.72133,0.72103,0.72131,293900000.0
2007-04-02 20:10:00,0.72144,0.72144,0.72106,0.7211,181100000.0
2007-04-02 20:11:00,0.7215,0.7215,0.7215,0.7215,17200000.0
2007-04-02 20:12:00,0.72114,0.72136,0.72103,0.72118,149199997.0
2007-04-02 20:13:00,0.72124,0.72128,0.72108,0.7212,83100000.0
2007-04-02 20:14:00,0.72137,0.72139,0.72114,0.72114,180899997.0
2007-04-02 20:15:00,0.7215,0.7215,0.7214,0.7214,44000000.0
2007-04-02 20:16:00,0.7213,0.7213,0.7213,0.7213,89600001.0
2007-04-02 20:17:00,0.721,0.72107,0.72098,0.72101,103299998.0
2007-04-02 20:18:00,0.7213,0.7213,0.7213,0.7213,17600000.0
2007-04-02 20:19:00,0.7213,0.7214,0.7213,0.72135,102300002.0
2007-04-02 20:20:00,0.72121,0.72123,0.72103,0.72117,134500001.0
2007-04-02 20:21:00,0.72117,0.72131,0.72096,0.72118,120399999.0
2007-04-02 20:22:00,0.7214,0.7215,0.7214,0.7215,39200000.0
2007-04-02 20:23:00,0.7215,0.7215,0.72145,0.72145,20800000.0
2007-04-02 20:24:00,0.7215,0.7215,0.7215,0.7215,12800000.0
2007-04-02 20:25:00,0.7215,0.7215,0.7211,0.7214,98100001.0
2007-04-02 20:26:00,0.7214,0.7214,0.7211,0.7214,260799999.0
2007-04-02 20:27:00,0.7213,0.7213,0.7211,0.7211,93400001.0
2007-04-02 20:28:00,0.7211,0.7211,0.721,0.7211,343600002.0
2007-04-02 20:29:00,0.7211,0.7211,0.7211,0.7211,45300001.0
2007-04-02 20:30:00,0.7213,0.7213,0.7212,0.7212,115799999.0
2007-04-02 20:31:00,0.7212,0.7212,0.7212,0.7212,24900000.0
2007-04-02 20:32:00,0.72111,0.72131,0.72105,0.72115,116600004.0
2007-04-02 20:33:00,0.7212,0.7212,0.7212,0.7212,42600001.0
2007-04-02 20:34:00,0.7212,0.7212,0.7212,0.7212,21700001.0
2007-04-02 20:35:00,0.7212,0.7212,0.7212,0.7212,41800000.0
2007-04-02 20:36:00,0.7212,0.7212,0.721,0.721,117199996.0
2007-04-02 20:37:00,0.7211,0.7212,0.721,0.721,247399999.0
2007-04-02 20:38:00,0.7211,0.7211,0.7211,0.7211,160199998.0
2007-04-02 20:39:00,0.7211,0.7212,0.72085,0.7211,375500002.0
2007-04-02 20:40:00,0.7211,0.7211,0.7211,0.7211,4800000.0
2007-04-02 20:41:00,0.7211,0.7211,0.72095,0.72105,222000001.0
2007-04-02 20:42:00,0.7211,0.7211,0.72105,0.72105,187199999.0
2007-04-02 20:43:00,0.7211,0.7211,0.7211,0.7211,26700000.0
2007-04-02 20:44:00,0.7211,0.7211,0.7211,0.7211,208799998.0
2007-04-02 20:45:00,0.7211,0.7212,0.7211,0.72115,70399998.0
2007-04-02 20:46:00,0.72089,0.7212,0.72067,0.72075,246900000.0
2007-04-02 20:47:00,0.72071,0.72091,0.72062,0.72075,118199999.0
2007-04-02 20:48:00,0.7212,0.7212,0.7212,0.7212,25600000.0
2007-04-02 20:49:00,0.72125,0.72125,0.72125,0.72125,2400000.0
2007-04-02 20:50:00,0.72125,0.72125,0.7212,0.7212,34100000.0
2007-04-02 20:51:00,0.7212,0.7213,0.7212,0.72125,48700000.0
2007-04-02 20:52:00,0.7213,0.7213,0.7212,0.7213,30400000.0
2007-04-02 20:53:00,0.72125,0.72125,0.7212,0.7212,13600000.0
2007-04-02 20:54:00,0.72058,0.72093,0.72058,0.72092,96299999.0
2007-04-02 20:55:00,0.72092,0.72099,0.72075,0.72094,120500000.0
2007-04-02 20:56:00,0.7212,0.7212,0.72115,0.72115,28000000.0
2007-04-02 20:57:00,0.7212,0.7212,0.7212,0.7212,35200000.0
2007-04-02 20:58:00,0.7212,0.7212,0.7212,0.7212,8800000.0
2007-04-02 20:59:00,0.7211,0.7211,0.721,0.7211,53599999.0
2007-04-02 21:00:00,0.721,0.7211,0.7209,0.721,174699997.0
2007-04-02 21:01:00,0.72085,0.72104,0.72069,0.72069,101900000.0
2007-04-02 21:02:00,0.72063,0.72093,0.72063,0.72078,87000000.0
2007-04-02 21:03:00,0.72086,0.72099,0.72071,0.72099,102099999.0
2007-04-02 21:04:00,0.72096,0.72112,0.72084,0.72112,128000001.0
2007-04-02 21:05:00,0.721,0.7211,0.721,0.7211,74099999.0
2007-04-02 21:06:00,0.721,0.7211,0.721,0.721,62400001.0
2007-04-02 21:07:00,0.7211,0.7211,0.7211,0.7211,20799999.0
2007-04-02 21:08:00,0.7211,0.7214,0.7211,0.7214,182899998.0
2007-04-02 21:09:00,0.7213,0.7213,0.7211,0.7211,104200000.0
2007-04-02 21:10:00,0.7212,0.7213,0.721,0.7211,107100002.0
2007-04-02 21:11:00,0.7211,0.7211,0.721,0.721,49500000.0
2007-04-02 21:12:00,0.721,0.721,0.7209,0.721,130000000.0
2007-04-02 21:13:00,0.7209,0.721,0.7208,0.7208,187500002.0
2007-04-02 21:14:00,0.7208,0.7208,0.72,0.7208,88100001.0
2007-04-02 21:15:00,0.7208,0.7208,0.72,0.7206,128500000.0
2007-04-02 21:16:00,0.7206,0.7209,0.7206,0.7209,103200000.0
2007-04-02 21:17:00,0.7208,0.7209,0.7208,0.7208,67600000.0
2007-04-02 21:18:00,0.7207,0.7207,0.7207,0.7207,19100000.0
2007-04-02 21:19:00,0.7209,0.7209,0.7207,0.7207,63999999.0
2007-04-02 21:20:00,0.7207,0.7207,0.7206,0.7206,36699999.0
2007-04-02 21:21:00,0.7207,0.7207,0.7206,0.7206,96700002.0
2007-04-02 21:22:00,0.7208,0.7208,0.7208,0.7208,13600000.0
2007-04-02 21:23:00,0.7207,0.7207,0.7207,0.7207,26299999.0
2007-04-02 21:24:00,0.72072,0.72074,0.72043,0.72068,104700001.0
2007-04-02 21:25:00,0.72066,0.7207,0.72041,0.7205,213700001.0
2007-04-02 21:26:00,0.72055,0.72073,0.72052,0.72052,247000008.0
2007-04-02 21:27:00,0.7207,0.7207,0.7207,0.7207,15100000.0
2007-04-02 21:28:00,0.7207,0.7207,0.7207,0.7207,41200002.0
2007-04-02 21:29:00,0.7208,0.7209,0.7208,0.7209,20800000.0
2007-04-02 21:30:00,0.7209,0.7209,0.7209,0.7209,41500000.0
2007-04-02 21:31:00,0.7207,0.72082,0.72045,0.72082,196299998.0
2007-04-02 21:32:00,0.7208,0.7208,0.7207,0.7207,31000000.0
2007-04-02 21:33:00,0.72053,0.72092,0.72053,0.72061,330699997.0
2007-04-02 21:34:00,0.7208,0.7208,0.7208,0.7208,12700000.0
2007-04-02 21:35:00,0.7209,0.7209,0.7209,0.7209,62899997.0
2007-04-02 21:36:00,0.72072,0.72086,0.72057,0.72075,161400000.0
2007-04-02 21:37:00,0.721,0.721,0.7209,0.7209,67600000.0
2007-04-02 21:38:00,0.7209,0.7209,0.7209,0.7209,14300000.0
2007-04-02 21:39:00,0.7209,0.7209,0.7209,0.7209,25400000.0
2007-04-02 21:40:00,0.72064,0.72079,0.72064,0.72078,222999992.0
2007-04-02 21:41:00,0.7208,0.7208,0.7208,0.7208,6400000.0
2007-04-02 21:42:00,0.7208,0.7209,0.7208,0.7209,43100000.0
2007-04-02 21:43:00,0.7209,0.7209,0.7209,0.7209,59700000.0
2007-04-02 21:44:00,0.7205,0.72072,0.7205,0.72065,165700000.0
2007-04-02 21:45:00,0.7209,0.7209,0.7209,0.7209,16000000.0
2007-04-02 21:46:00,0.72099,0.72103,0.72065,0.72079,103200000.0
2007-04-02 21:47:00,0.7209,0.7209,0.7209,0.7209,12800000.0
2007-04-02 21:48:00,0.721,0.7213,0.721,0.7213,65200000.0
2007-04-02 21:49:00,0.7213,0.7213,0.7209,0.721,181899999.0
2007-04-02 21:50:00,0.7211,0.7212,0.7209,0.7211,133100000.0
2007-04-02 21:51:00,0.7211,0.7213,0.7211,0.7213,135199999.0
2007-04-02 21:52:00,0.7213,0.7214,0.7212,0.7212,76500001.0
2007-04-02 21:53:00,0.721,0.721,0.721,0.721,12800000.0
2007-04-02 21:54:00,0.72095,0.72136,0.72075,0.72087,526799994.0
2007-04-02 21:55:00,0.721,0.721,0.721,0.721,9500000.0
2007-04-02 21:56:00,0.721,0.721,0.721,0.721,12700000.0
2007-04-02 21:57:00,0.72098,0.72131,0.72098,0.72123,72400000.0
2007-04-02 21:58:00,0.7209,0.7209,0.7209,0.7209,17600000.0
2007-04-02 21:59:00,0.7212,0.7212,0.7211,0.7212,81300000.0
2007-04-02 22:00:00,0.7212,0.7212,0.7212,0.7212,36700000.0
2007-04-02 22:01:00,0.7212,0.7214,0.7212,0.7213,167400003.0
2007-04-02 22:02:00,0.7212,0.7213,0.7212,0.7213,170300003.0
2007-04-02 22:03:00,0.72101,0.72127,0.72093,0.72105,181700001.0
2007-04-02 22:04:00,0.7213,0.7213,0.7213,0.7213,47100000.0
2007-04-02 22:05:00,0.7213,0.7213,0.7212,0.7212,57400002.0
2007-04-02 22:06:00,0.72098,0.72127,0.72088,0.72116,62000000.0
2007-04-02 22:07:00,0.7212,0.7213,0.7212,0.7213,140800000.0
2007-04-02 22:08:00,0.7213,0.7213,0.7213,0.7213,51000000.0
2007-04-02 22:09:00,0.7213,0.7215,0.7213,0.7215,53500000.0
2007-04-02 22:10:00,0.7215,0.7215,0.7213,0.7214,158000001.0
2007-04-02 22:11:00,0.7215,0.7215,0.7213,0.7213,62600001.0
2007-04-02 22:12:00,0.7212,0.7212,0.721,0.721,13500000.0
2007-04-02 22:13:00,0.721,0.7211,0.721,0.7211,107600001.0
2007-04-02 22:14:00,0.7211,0.7211,0.7211,0.7211,20700001.0
2007-04-02 22:15:00,0.7211,0.7211,0.721,0.7211,67200000.0
2007-04-02 22:16:00,0.7211,0.7211,0.721,0.721,106000001.0
2007-04-02 22:17:00,0.7211,0.7211,0.7211,0.7211,22600001.0
2007-04-02 22:18:00,0.7211,0.7211,0.7211,0.7211,8200000.0
2007-04-02 22:19:00,0.721,0.721,0.72082,0.72095,98700002.0
2007-04-02 22:20:00,0.72095,0.72106,0.72095,0.72106,51200001.0
2007-04-02 22:21:00,0.72097,0.72097,0.72067,0.72077,86600000.0
2007-04-02 22:22:00,0.72087,0.72101,0.72086,0.72093,93400001.0
2007-04-02 22:23:00,0.72103,0.72107,0.72091,0.72091,71500000.0
2007-04-02 22:24:00,0.7211,0.7211,0.7211,0.7211,22400000.0
2007-04-02 22:25:00,0.72107,0.72107,0.72076,0.72085,66800000.0
2007-04-02 22:26:00,0.7211,0.7211,0.7211,0.7211,7200000.0
2007-04-02 22:27:00,0.72095,0.72095,0.72081,0.7209,165500000.0
2007-04-02 22:28:00,0.72093,0.72102,0.72072,0.72072,109099999.0
2007-04-02 22:29:00,0.7211,0.7211,0.7211,0.7211,15100000.0
2007-04-02 22:30:00,0.7211,0.7211,0.7211,0.7211,72600000.0
2007-04-02 22:31:00,0.7211,0.7211,0.7211,0.7211,22400000.0
2007-04-02 22:32:00,0.7211,0.7211,0.721,0.721,100600000.0
2007-04-02 22:33:00,0.7211,0.7211,0.7211,0.7211,47000000.0
2007-04-02 22:34:00,0.721,0.7211,0.7208,0.721,157700002.0
2007-04-02 22:35:00,0.72081,0.72115,0.72081,0.72099,117099998.0
2007-04-02 22:36:00,0.7211,0.7211,0.7211,0.7211,22200000.0
2007-04-02 22:37:00,0.7211,0.7211,0.7211,0.7211,40900000.0
2007-04-02 22:38:00,0.7211,0.7215,0.7211,0.7212,34100000.0
2007-04-02 22:39:00,0.7212,0.7214,0.7211,0.7211,92600000.0
2007-04-02 22:40:00,0.7211,0.7213,0.7211,0.7211,89200000.0
2007-04-02 22:41:00,0.72105,0.72125,0.72092,0.72115,175299998.0
2007-04-02 22:42:00,0.7212,0.7212,0.7212,0.7212,14300000.0
2007-04-02 22:43:00,0.7212,0.7212,0.7212,0.7212,14300000.0
2007-04-02 22:44:00,0.7211,0.7212,0.7211,0.7212,75600000.0
2007-04-02 22:45:00,0.7212,0.7212,0.721,0.721,23100000.0
2007-04-02 22:46:00,0.7212,0.7212,0.7212,0.7212,16700000.0
2007-04-02 22:47:00,0.7213,0.7214,0.721,0.7214,63300000.0
2007-04-02 22:48:00,0.7213,0.7214,0.7213,0.7214,26900001.0
2007-04-02 22:49:00,0.7214,0.7214,0.7214,0.7214,42300001.0
2007-04-02 22:50:00,0.7213,0.7214,0.7213,0.7214,93200002.0
2007-04-02 22:51:00,0.7214,0.7214,0.7214,0.7214,35800000.0
2007-04-02 22:52:00,0.72109,0.72127,0.72101,0.72126,119500002.0
2007-04-02 22:53:00,0.7214,0.7215,0.7212,0.7212,48600000.0
2007-04-02 22:54:00,0.72095,0.72135,0.7209,0.72108,120100000.0
2007-04-02 22:55:00,0.7212,0.7212,0.7211,0.7211,44400000.0
2007-04-02 22:56:00,0.7212,0.7212,0.7211,0.7211,53200000.0
2007-04-02 22:57:00,0.72116,0.72119,0.7207,0.72076,200600000.0
2007-04-02 22:58:00,0.7211,0.7212,0.7211,0.7211,46599999.0
2007-04-02 22:59:00,0.7211,0.7211,0.7211,0.7211,15800000.0
2007-04-02 23:00:00,0.72097,0.72107,0.72084,0.72107,132700000.0
2007-04-02 23:01:00,0.7211,0.7211,0.721,0.721,18200000.0
2007-04-02 23:02:00,0.7212,0.7212,0.7211,0.7211,20600000.0
2007-04-02 23:03:00,0.7212,0.7212,0.7211,0.7211,15800000.0
2007-04-02 23:04:00,0.7212,0.7214,0.7212,0.7214,44400000.0
2007-04-02 23:05:00,0.7214,0.7214,0.7214,0.7214,23900000.0
2007-04-02 23:06:00,0.7213,0.7213,0.7213,0.7213,30200000.0
2007-04-02 23:07:00,0.7214,0.7216,0.7214,0.7216,82200000.0
2007-04-02 23:08:00,0.7217,0.7221,0.7217,0.722,219999998.0
2007-04-02 23:09:00,0.7219,0.7223,0.7219,0.7223,215300000.0
2007-04-02 23:10:00,0.7223,0.7225,0.7221,0.7221,260700002.0
2007-04-02 23:11:00,0.7221,0.7221,0.7215,0.7218,90000001.0
2007-04-02 23:12:00,0.722,0.7221,0.722,0.722,102599999.0
2007-04-02 23:13:00,0.7219,0.7224,0.7218,0.7224,254800002.0
2007-04-02 23:14:00,0.7225,0.7228,0.722,0.7222,402600000.0
2007-04-02 23:15:00,0.7223,0.7223,0.7221,0.7221,144499999.0
2007-04-02 23:16:00,0.7222,0.7223,0.7218,0.7221,213500003.0
2007-04-02 23:17:00,0.7223,0.7226,0.7219,0.7225,326000003.0
2007-04-02 23:18:00,0.7225,0.7234,0.7225,0.7231,545199999.0
2007-04-02 23:19:00,0.7232,0.7234,0.723,0.7231,398999998.0
2007-04-02 23:20:00,0.7232,0.7233,0.7229,0.7229,357400002.0
2007-04-02 23:21:00,0.723,0.7233,0.7229,0.7231,299500002.0
2007-04-02 23:22:00,0.7231,0.7233,0.7231,0.7233,190499999.0
2007-04-02 23:23:00,0.7232,0.7234,0.7232,0.7233,241700006.0
2007-04-02 23:24:00,0.7233,0.7234,0.7233,0.7233,108700000.0
2007-04-02 23:25:00,0.7232,0.7234,0.7232,0.7233,248100000.0
2007-04-02 23:26:00,0.7233,0.7234,0.7231,0.7234,63800000.0
2007-04-02 23:27:00,0.7233,0.7233,0.7232,0.7232,68800000.0
2007-04-02 23:28:00,0.7233,0.7236,0.7233,0.7236,130400000.0
2007-04-02 23:29:00,0.7238,0.7238,0.7235,0.7238,31400001.0
2007-04-02 23:30:00,0.72375,0.72375,0.7234,0.72365,94100001.0
2007-04-02 23:31:00,0.72365,0.72365,0.7234,0.7236,140900001.0
2007-04-02 23:32:00,0.7236,0.7236,0.7234,0.7234,84399998.0
2007-04-02 23:33:00,0.7234,0.7235,0.7234,0.7234,74100002.0
2007-04-02 23:34:00,0.7236,0.7236,0.7234,0.7234,97600000.0
2007-04-02 23:35:00,0.7234,0.7234,0.7232,0.7234,290299997.0
2007-04-02 23:36:00,0.7232,0.7233,0.7232,0.7233,68400000.0
2007-04-02 23:37:00,0.7233,0.7233,0.7231,0.7232,102900001.0
2007-04-02 23:38:00,0.7232,0.7232,0.72315,0.72315,8800000.0
2007-04-02 23:39:00,0.7231,0.7232,0.7231,0.7232,42999999.0
2007-04-02 23:40:00,0.7231,0.7231,0.7228,0.723,118599997.0
2007-04-02 23:41:00,0.7231,0.7231,0.7227,0.723,261999999.0
2007-04-02 23:42:00,0.723,0.723,0.7227,0.7229,173799999.0
2007-04-02 23:43:00,0.7228,0.7228,0.7227,0.7227,63500001.0
2007-04-02 23:44:00,0.7225,0.72275,0.7225,0.7226,115900002.0
2007-04-02 23:45:00,0.7226,0.7228,0.7226,0.7227,165600001.0
2007-04-02 23:46:00,0.7229,0.723,0.7228,0.7229,139400000.0
2007-04-02 23:47:00,0.723,0.7231,0.7229,0.7231,394399992.0
2007-04-02 23:48:00,0.7231,0.7231,0.7231,0.7231,88799997.0
2007-04-02 23:49:00,0.7231,0.7231,0.7229,0.7229,127900000.0
2007-04-02 23:50:00,0.7231,0.7231,0.723,0.723,48799999.0
2007-04-02 23:51:00,0.7231,0.7231,0.723,0.7231,122199999.0
2007-04-02 23:52:00,0.7231,0.7231,0.723,0.723,22300000.0
2007-04-02 23:53:00,0.7231,0.7231,0.7227,0.723,277799998.0
2007-04-02 23:54:00,0.723,0.723,0.7229,0.7229,116400000.0
2007-04-02 23:55:00,0.7229,0.7229,0.7227,0.7227,211200001.0
2007-04-02 23:56:00,0.7228,0.7228,0.7226,0.7228,177300000.0
2007-04-02 23:57:00,0.7228,0.7228,0.7225,0.7225,130799998.0
2007-04-02 23:58:00,0.7227,0.7227,0.7225,0.7225,51900000.0
2007-04-02 23:59:00,0.7228,0.7228,0.7228,0.7228,28700001.0
2007-04-03 00:00:00,0.7229,0.7229,0.7229,0.7229,7200000.0
2007-04-03 00:01:00,0.7229,0.7229,0.7228,0.7228,161000004.0
2007-04-03 00:02:00,0.7229,0.7229,0.7228,0.7228,89999996.0
2007-04-03 00:03:00,0.723,0.723,0.723,0.723,20000000.0
2007-04-03 00:04:00,0.7228,0.72295,0.7226,0.72272,264599991.0
2007-04-03 00:05:00,0.723,0.7231,0.7229,0.7229,618400005.0
2007-04-03 00:06:00,0.723,0.723,0.7227,0.7228,225199999.0
2007-04-03 00:07:00,0.7228,0.723,0.7228,0.7229,142800000.0
2007-04-03 00:08:00,0.7229,0.7231,0.7229,0.7231,200499996.0
2007-04-03 00:09:00,0.7231,0.7231,0.723,0.723,177100000.0
2007-04-03 00:10:00,0.7231,0.7231,0.7231,0.7231,111200001.0
2007-04-03 00:11:00,0.7232,0.7232,0.7232,0.7232,4500000.0
2007-04-03 00:12:00,0.7232,0.7232,0.7231,0.7231,83899998.0
2007-04-03 00:13:00,0.72315,0.7233,0.72315,0.7232,145699998.0
2007-04-03 00:14:00,0.7232,0.7232,0.7231,0.72315,143100004.0
2007-04-03 00:15:00,0.7232,0.7232,0.7232,0.7232,69100000.0
2007-04-03 00:16:00,0.7232,0.7232,0.7231,0.7231,104299999.0
2007-04-03 00:17:00,0.7232,0.7233,0.7232,0.7233,132100002.0
2007-04-03 00:18:00,0.7232,0.7234,0.7232,0.72325,260400003.0
2007-04-03 00:19:00,0.72312,0.72312,0.72277,0.72294,154500000.0
2007-04-03 00:20:00,0.7232,0.7232,0.7231,0.72315,130499999.0
2007-04-03 00:21:00,0.7232,0.7232,0.7229,0.7231,155499998.0
2007-04-03 00:22:00,0.723,0.7231,0.7229,0.7229,126400002.0
2007-04-03 00:23:00,0.7231,0.7231,0.7231,0.7231,4800000.0
2007-04-03 00:24:00,0.723,0.723,0.723,0.723,100099998.0
2007-04-03 00:25:00,0.723,0.7231,0.723,0.7231,30600000.0
2007-04-03 00:26:00,0.7231,0.7231,0.7229,0.7229,25400000.0
2007-04-03 00:27:00,0.723,0.7231,0.723,0.7231,190300005.0
2007-04-03 00:28:00,0.7231,0.7231,0.7231,0.7231,71200001.0
2007-04-03 00:29:00,0.7231,0.7231,0.7231,0.7231,173100003.0
2007-04-03 00:30:00,0.72315,0.7233,0.7231,0.7233,224599998.0
2007-04-03 00:31:00,0.7233,0.7234,0.7232,0.7232,107799998.0
2007-04-03 00:32:00,0.72335,0.7237,0.7232,0.7233,703000002.0
2007-04-03 00:33:00,0.7235,0.7236,0.7233,0.7236,205500000.0
2007-04-03 00:34:00,0.7236,0.7237,0.7234,0.7237,180500003.0
2007-04-03 00:35:00,0.7237,0.7237,0.7235,0.7235,400100001.0
2007-04-03 00:36:00,0.7235,0.7235,0.7235,0.7235,39199999.0
2007-04-03 00:37:00,0.7236,0.7236,0.7234,0.7235,149199999.0
2007-04-03 00:38:00,0.7235,0.7235,0.7235,0.7235,45399999.0
2007-04-03 00:39:00,0.7234,0.7235,0.7234,0.7235,163499999.0
2007-04-03 00:40:00,0.7235,0.7235,0.7233,0.72335,69899999.0
2007-04-03 00:41:00,0.7234,0.7234,0.7234,0.7234,47199999.0
2007-04-03 00:42:00,0.7234,0.7235,0.7231,0.7231,200700000.0
2007-04-03 00:43:00,0.7231,0.7231,0.7231,0.7231,55900002.0
2007-04-03 00:44:00,0.7231,0.7231,0.7231,0.7231,39800000.0
2007-04-03 00:45:00,0.7232,0.7232,0.723,0.7231,204300003.0
2007-04-03 00:46:00,0.723,0.7232,0.723,0.7232,102200003.0
2007-04-03 00:47:00,0.7233,0.7233,0.7231,0.7231,119499996.0
2007-04-03 00:48:00,0.7232,0.7232,0.7232,0.7232,23200001.0
2007-04-03 00:49:00,0.72278,0.72298,0.72278,0.72295,130100003.0
2007-04-03 00:50:00,0.7232,0.7232,0.7232,0.7232,20799999.0
2007-04-03 00:51:00,0.7232,0.7232,0.7231,0.7231,156199999.0
2007-04-03 00:52:00,0.7231,0.7232,0.7231,0.7231,146900003.0
2007-04-03 00:53:00,0.7231,0.7231,0.7231,0.7231,39200001.0
2007-04-03 00:54:00,0.7231,0.7231,0.723,0.723,122600003.0
2007-04-03 00:55:00,0.7231,0.7231,0.723,0.723,38200000.0
2007-04-03 00:56:00,0.7231,0.7231,0.72295,0.72295,160300000.0
2007-04-03 00:57:00,0.723,0.7234,0.7228,0.7233,514599999.0
2007-04-03 00:58:00,0.7233,0.7235,0.7231,0.7235,263700000.0
2007-04-03 00:59:00,0.72345,0.7236,0.7234,0.7235,142400000.0
2007-04-03 01:00:00,0.7236,0.7238,0.7234,0.7236,283499997.0
2007-04-03 01:01:00,0.7237,0.72395,0.7235,0.7237,452600001.0
2007-04-03 01:02:00,0.7237,0.7237,0.7236,0.7236,61300000.0
2007-04-03 01:03:00,0.72337,0.72359,0.72331,0.72353,111600000.0
2007-04-03 01:04:00,0.72341,0.72361,0.7233,0.72347,79299999.0
2007-04-03 01:05:00,0.7237,0.7238,0.7235,0.7238,149700003.0
2007-04-03 01:06:00,0.7239,0.7239,0.7235,0.7237,84000000.0
2007-04-03 01:07:00,0.7235,0.7239,0.7235,0.7237,420100002.0
2007-04-03 01:08:00,0.7236,0.7238,0.7236,0.7238,48900000.0
2007-04-03 01:09:00,0.7237,0.7238,0.7236,0.7238,155699995.0
2007-04-03 01:10:00,0.7237,0.72395,0.7236,0.7238,368399994.0
2007-04-03 01:11:00,0.7238,0.7239,0.7237,0.7239,292600001.0
2007-04-03 01:12:00,0.7237,0.7239,0.7237,0.7239,87500000.0
2007-04-03 01:13:00,0.72365,0.7237,0.72338,0.72367,203900000.0
2007-04-03 01:14:00,0.7238,0.7238,0.7237,0.7237,162100003.0
2007-04-03 01:15:00,0.7237,0.7238,0.7234,0.7234,247700006.0
2007-04-03 01:16:00,0.7234,0.7236,0.7234,0.7236,96800002.0
2007-04-03 01:17:00,0.7236,0.7236,0.7233,0.7233,87799999.0
2007-04-03 01:18:00,0.7234,0.7234,0.7234,0.7234,80399997.0
2007-04-03 01:19:00,0.7235,0.7237,0.7235,0.7235,51100000.0
2007-04-03 01:20:00,0.7234,0.7234,0.7234,0.7234,156900003.0
2007-04-03 01:21:00,0.7235,0.7235,0.7234,0.7235,147099996.0
2007-04-03 01:22:00,0.7233,0.7237,0.7233,0.7235,95899999.0
2007-04-03 01:23:00,0.7237,0.7237,0.7233,0.7234,149100000.0
2007-04-03 01:24:00,0.7234,0.7235,0.7234,0.7235,18000000.0
2007-04-03 01:25:00,0.7234,0.7235,0.7233,0.7234,132200000.0
2007-04-03 01:26:00,0.7234,0.7234,0.72335,0.7234,43200000.0
2007-04-03 01:27:00,0.7234,0.7235,0.7232,0.7234,111700001.0
2007-04-03 01:28:00,0.7234,0.7235,0.7232,0.7235,110600000.0
2007-04-03 01:29:00,0.72316,0.72317,0.72292,0.72301,21800000.0
2007-04-03 01:30:00,0.7234,0.7234,0.7233,0.7233,79000002.0
2007-04-03 01:31:00,0.7233,0.7233,0.723,0.723,149800001.0
2007-04-03 01:32:00,0.723,0.7232,0.723,0.7231,131400000.0
2007-04-03 01:33:00,0.7232,0.72325,0.723,0.72315,130500001.0
2007-04-03 01:34:00,0.7232,0.7234,0.7232,0.7233,96000000.0
2007-04-03 01:35:00,0.72325,0.72325,0.7231,0.7232,80600000.0
2007-04-03 01:36:00,0.7231,0.7231,0.723,0.723,143400001.0
2007-04-03 01:37:00,0.7229,0.723,0.7226,0.72275,304299996.0
2007-04-03 01:38:00,0.72275,0.7228,0.7226,0.7228,56300000.0
2007-04-03 01:39:00,0.7227,0.7229,0.7227,0.7229,62900000.0
2007-04-03 01:40:00,0.7229,0.7229,0.7227,0.7228,205899998.0
2007-04-03 01:41:00,0.7228,0.7228,0.7225,0.72265,316899999.0
2007-04-03 01:42:00,0.7227,0.7227,0.7226,0.7226,99400004.0
2007-04-03 01:43:00,0.7226,0.7227,0.7226,0.7227,151900002.0
2007-04-03 01:44:00,0.7227,0.7227,0.7226,0.7226,30199999.0
2007-04-03 01:45:00,0.7226,0.7227,0.7226,0.7227,39500000.0
2007-04-03 01:46:00,0.7227,0.7227,0.7226,0.7226,250400004.0
2007-04-03 01:47:00,0.7227,0.7228,0.7226,0.7227,279400003.0
2007-04-03 01:48:00,0.7228,0.723,0.7227,0.72275,235399998.0
2007-04-03 01:49:00,0.72242,0.72242,0.72221,0.72225,200299997.0
2007-04-03 01:50:00,0.7228,0.7228,0.7228,0.7228,88399998.0
2007-04-03 01:51:00,0.72251,0.72273,0.72251,0.72262,100699998.0
2007-04-03 01:52:00,0.7228,0.7229,0.7227,0.7228,229399998.0
2007-04-03 01:53:00,0.7228,0.7228,0.7228,0.7228,41100000.0
2007-04-03 01:54:00,0.7228,0.7228,0.7225,0.7225,109700000.0
2007-04-03 01:55:00,0.7226,0.7226,0.7225,0.7225,46900000.0
2007-04-03 01:56:00,0.7225,0.7226,0.7224,0.7224,218499998.0
2007-04-03 01:57:00,0.7224,0.7225,0.7224,0.7225,66800001.0
2007-04-03 01:58:00,0.72245,0.7225,0.7222,0.7225,198500002.0
2007-04-03 01:59:00,0.7224,0.7225,0.7224,0.7225,168600002.0
2007-04-03 02:00:00,0.7225,0.7225,0.7223,0.7224,373299997.0
2007-04-03 02:01:00,0.7224,0.7224,0.7223,0.7223,319800002.0
2007-04-03 02:02:00,0.7224,0.7224,0.7224,0.7224,45600001.0
2007-04-03 02:03:00,0.7224,0.7224,0.7223,0.7223,247000005.0
2007-04-03 02:04:00,0.7223,0.7225,0.7223,0.7225,155200002.0
2007-04-03 02:05:00,0.7225,0.7225,0.7223,0.7223,381399997.0
2007-04-03 02:06:00,0.7222,0.7223,0.7221,0.7221,415199999.0
2007-04-03 02:07:00,0.7223,0.7226,0.72225,0.72235,377500001.0
2007-04-03 02:08:00,0.7225,0.7225,0.7224,0.7225,83099999.0
2007-04-03 02:09:00,0.7225,0.7225,0.7225,0.7225,25300000.0
2007-04-03 02:10:00,0.7224,0.7224,0.7224,0.7224,53599998.0
2007-04-03 02:11:00,0.7225,0.7225,0.7225,0.7225,15800000.0
2007-04-03 02:12:00,0.7225,0.7226,0.7224,0.7226,149099999.0
2007-04-03 02:13:00,0.7225,0.7225,0.7224,0.7224,142500002.0
2007-04-03 02:14:00,0.7225,0.7225,0.7225,0.7225,24000000.0
2007-04-03 02:15:00,0.7226,0.7228,0.7226,0.7228,116100000.0
2007-04-03 02:16:00,0.7228,0.7229,0.72275,0.72275,187200000.0
2007-04-03 02:17:00,0.7228,0.7228,0.7228,0.7228,55400000.0
2007-04-03 02:18:00,0.7227,0.7227,0.7226,0.7226,143300000.0
2007-04-03 02:19:00,0.7226,0.7226,0.7226,0.7226,11800000.0
2007-04-03 02:20:00,0.7226,0.7226,0.7225,0.7225,101300000.0
2007-04-03 02:21:00,0.7225,0.7226,0.7225,0.7226,54899999.0
2007-04-03 02:22:00,0.7226,0.7226,0.7225,0.7225,36400000.0
2007-04-03 02:23:00,0.7225,0.7225,0.7225,0.7225,78100000.0
2007-04-03 02:24:00,0.7225,0.7225,0.7225,0.7225,27200000.0
2007-04-03 02:25:00,0.7225,0.7225,0.7224,0.7224,156599998.0
2007-04-03 02:26:00,0.7224,0.7225,0.7224,0.7225,65299998.0
2007-04-03 02:27:00,0.7225,0.7226,0.7225,0.7226,44500000.0
2007-04-03 02:28:00,0.7225,0.7225,0.7225,0.7225,94199998.0
2007-04-03 02:29:00,0.72255,0.72255,0.72245,0.72245,62099999.0
2007-04-03 02:30:00,0.7225,0.7225,0.7224,0.7225,49099999.0
2007-04-03 02:31:00,0.72235,0.7224,0.7222,0.7223,309400002.0
2007-04-03 02:32:00,0.7223,0.7223,0.72225,0.72225,98299999.0
2007-04-03 02:33:00,0.72225,0.7224,0.7222,0.7224,348700001.0
2007-04-03 02:34:00,0.72235,0.72235,0.7221,0.7223,510300000.0
2007-04-03 02:35:00,0.72225,0.7223,0.7222,0.7222,81100003.0
2007-04-03 02:36:00,0.7222,0.7223,0.7222,0.7223,85299999.0
2007-04-03 02:37:00,0.7223,0.7223,0.72215,0.7222,146599997.0
2007-04-03 02:38:00,0.7222,0.7222,0.7222,0.7222,92900000.0
2007-04-03 02:39:00,0.7222,0.7222,0.7222,0.7222,32800000.0
2007-04-03 02:40:00,0.7222,0.7223,0.7222,0.7222,97600000.0
2007-04-03 02:41:00,0.72215,0.7224,0.7221,0.7222,242499998.0
2007-04-03 02:42:00,0.7223,0.7223,0.72225,0.72225,60300000.0
2007-04-03 02:43:00,0.722,0.72202,0.72179,0.72192,80000000.0
2007-04-03 02:44:00,0.72187,0.72217,0.72184,0.72207,144800000.0
2007-04-03 02:45:00,0.7223,0.7223,0.7222,0.7222,77400000.0
2007-04-03 02:46:00,0.7222,0.7222,0.72185,0.72195,219599999.0
2007-04-03 02:47:00,0.72195,0.722,0.7218,0.7218,212000001.0
2007-04-03 02:48:00,0.7218,0.722,0.7218,0.722,60400000.0
2007-04-03 02:49:00,0.722,0.722,0.7219,0.7219,18200000.0
2007-04-03 02:50:00,0.7219,0.722,0.7217,0.722,202999996.0
2007-04-03 02:51:00,0.722,0.7224,0.722,0.7221,346699998.0
2007-04-03 02:52:00,0.7221,0.7222,0.7221,0.7222,69400000.0
2007-04-03 02:53:00,0.72215,0.72215,0.72215,0.72215,29400000.0
2007-04-03 02:54:00,0.7222,0.7225,0.72215,0.7223,205399997.0
2007-04-03 02:55:00,0.7222,0.7222,0.7222,0.7222,28000000.0
2007-04-03 02:56:00,0.7222,0.7222,0.7222,0.7222,16600000.0
2007-04-03 02:57:00,0.7222,0.7224,0.7222,0.7223,132600000.0
2007-04-03 02:58:00,0.7223,0.7224,0.7221,0.7221,219700000.0
2007-04-03 02:59:00,0.7221,0.7222,0.722,0.72215,86000000.0
2007-04-03 03:00:00,0.7222,0.7222,0.7219,0.7221,214999998.0
2007-04-03 03:01:00,0.7219,0.722,0.7219,0.722,153499999.0
2007-04-03 03:02:00,0.722,0.722,0.72195,0.72195,44400000.0
2007-04-03 03:03:00,0.722,0.7222,0.7219,0.7222,225800001.0
2007-04-03 03:04:00,0.7222,0.7225,0.7222,0.7223,387199996.0
2007-04-03 03:05:00,0.7223,0.7225,0.7223,0.7225,23300000.0
2007-04-03 03:06:00,0.72225,0.7224,0.72214,0.72214,146399998.0
2007-04-03 03:07:00,0.72207,0.72226,0.72199,0.72209,83599999.0
2007-04-03 03:08:00,0.72204,0.72228,0.722,0.72226,147500000.0
2007-04-03 03:09:00,0.7225,0.7225,0.7224,0.7225,70600001.0
2007-04-03 03:10:00,0.7225,0.7225,0.7223,0.7223,120800003.0
2007-04-03 03:11:00,0.7224,0.7224,0.72225,0.72225,57900000.0
2007-04-03 03:12:00,0.7223,0.7223,0.7221,0.7223,121099998.0
2007-04-03 03:13:00,0.7221,0.7222,0.7219,0.7219,196499999.0
2007-04-03 03:14:00,0.722,0.7221,0.722,0.7221,29600000.0
2007-04-03 03:15:00,0.7221,0.7221,0.7221,0.7221,7800000.0
2007-04-03 03:16:00,0.722,0.7222,0.7219,0.7221,214100002.0
2007-04-03 03:17:00,0.7221,0.7221,0.72205,0.72205,10300000.0
2007-04-03 03:18:00,0.722,0.7221,0.722,0.7221,28000000.0
2007-04-03 03:19:00,0.7221,0.7221,0.7221,0.7221,3100000.0
2007-04-03 03:20:00,0.7221,0.7221,0.7219,0.7219,33400000.0
2007-04-03 03:21:00,0.7219,0.7219,0.7219,0.7219,28000000.0
2007-04-03 03:22:00,0.72149,0.7217,0.72144,0.72163,35100000.0
2007-04-03 03:23:00,0.7219,0.722,0.7219,0.7219,190900001.0
2007-04-03 03:24:00,0.7219,0.7219,0.7219,0.7219,48500001.0
2007-04-03 03:25:00,0.7219,0.7219,0.7219,0.7219,65900000.0
2007-04-03 03:26:00,0.72157,0.72159,0.72139,0.72152,104700000.0
2007-04-03 03:27:00,0.7219,0.7219,0.7219,0.7219,11900000.0
2007-04-03 03:28:00,0.7219,0.7219,0.7217,0.7217,88600002.0
2007-04-03 03:29:00,0.7217,0.7218,0.7214,0.7214,261799997.0
2007-04-03 03:30:00,0.7214,0.7219,0.7214,0.72175,308600000.0
2007-04-03 03:31:00,0.7217,0.7221,0.7216,0.7219,446700002.0
2007-04-03 03:32:00,0.7222,0.7223,0.7217,0.7218,273499996.0
2007-04-03 03:33:00,0.7221,0.7222,0.72205,0.7222,170800002.0
2007-04-03 03:34:00,0.7221,0.7221,0.7221,0.7221,20500000.0
2007-04-03 03:35:00,0.72188,0.72205,0.72184,0.72186,155199997.0
2007-04-03 03:36:00,0.722,0.722,0.72169,0.72169,91599999.0
2007-04-03 03:37:00,0.722,0.7221,0.7219,0.722,141899999.0
2007-04-03 03:38:00,0.722,0.722,0.722,0.722,31200000.0
2007-04-03 03:39:00,0.722,0.722,0.7217,0.7218,53500002.0
2007-04-03 03:40:00,0.7217,0.7219,0.7216,0.72175,215999998.0
2007-04-03 03:41:00,0.7218,0.7218,0.72175,0.72175,28000000.0
2007-04-03 03:42:00,0.72165,0.7218,0.72165,0.7218,67600002.0
2007-04-03 03:43:00,0.7217,0.7218,0.7217,0.7217,151200001.0
2007-04-03 03:44:00,0.7217,0.72184,0.7215,0.72167,68600000.0
2007-04-03 03:45:00,0.72165,0.72178,0.72134,0.7216,143000000.0
2007-04-03 03:46:00,0.7218,0.7218,0.72175,0.72175,16800000.0
2007-04-03 03:47:00,0.7218,0.7218,0.72175,0.7218,21600000.0
2007-04-03 03:48:00,0.7217,0.7218,0.7217,0.7218,106300001.0
2007-04-03 03:49:00,0.72175,0.72175,0.72175,0.72175,8800000.0
2007-04-03 03:50:00,0.7218,0.7218,0.7218,0.7218,7600000.0
2007-04-03 03:51:00,0.7218,0.7218,0.7218,0.7218,16000000.0
2007-04-03 03:52:00,0.7218,0.7218,0.7217,0.7217,73600000.0
2007-04-03 03:53:00,0.7217,0.7217,0.7217,0.7217,141999997.0
2007-04-03 03:54:00,0.7218,0.722,0.7216,0.7219,357200002.0
2007-04-03 03:55:00,0.722,0.722,0.7218,0.7219,284299998.0
2007-04-03 03:56:00,0.722,0.722,0.7218,0.7218,260100000.0
2007-04-03 03:57:00,0.7221,0.7222,0.722,0.722,108300000.0
2007-04-03 03:58:00,0.722,0.722,0.7215,0.7218,232399999.0
2007-04-03 03:59:00,0.7218,0.7218,0.7217,0.7217,59200000.0
2007-04-03 04:00:00,0.7218,0.7218,0.7218,0.7218,95199999.0
2007-04-03 04:01:00,0.7218,0.722,0.7218,0.722,52799998.0
2007-04-03 04:02:00,0.722,0.722,0.72195,0.72195,16500000.0
2007-04-03 04:03:00,0.72181,0.72181,0.7216,0.72165,43100000.0
2007-04-03 04:04:00,0.722,0.722,0.72185,0.72185,22200000.0
2007-04-03 04:05:00,0.7219,0.7219,0.7218,0.7218,12700000.0
2007-04-03 04:06:00,0.7219,0.7219,0.7218,0.7218,142500003.0
2007-04-03 04:07:00,0.7218,0.7218,0.7218,0.7218,52800000.0
2007-04-03 04:08:00,0.7219,0.7219,0.7219,0.7219,8000000.0
2007-04-03 04:09:00,0.7219,0.7219,0.7219,0.7219,12800000.0
2007-04-03 04:10:00,0.7219,0.7219,0.7219,0.7219,6400000.0
2007-04-03 04:11:00,0.7218,0.722,0.7218,0.722,48800000.0
2007-04-03 04:12:00,0.722,0.7221,0.722,0.7221,39900000.0
2007-04-03 04:13:00,0.7221,0.7221,0.7221,0.7221,92299999.0
2007-04-03 04:14:00,0.7221,0.7221,0.722,0.722,169799996.0
2007-04-03 04:15:00,0.7221,0.7222,0.7221,0.7222,46600000.0
2007-04-03 04:16:00,0.7222,0.7222,0.7221,0.7221,33400000.0
2007-04-03 04:17:00,0.72188,0.7219,0.72162,0.72173,46400000.0
2007-04-03 04:18:00,0.7221,0.7221,0.72205,0.72205,32599999.0
2007-04-03 04:19:00,0.72168,0.72182,0.72161,0.72181,86400000.0
2007-04-03 04:20:00,0.72188,0.72188,0.72179,0.72181,36400000.0
2007-04-03 04:21:00,0.7221,0.7221,0.7221,0.7221,11900000.0
2007-04-03 04:22:00,0.72171,0.72189,0.72171,0.72182,20400000.0
2007-04-03 04:23:00,0.7221,0.7222,0.7221,0.7222,71900000.0
2007-04-03 04:24:00,0.7222,0.7223,0.72215,0.7222,169600001.0
2007-04-03 04:25:00,0.7222,0.7223,0.7222,0.7223,90299999.0
2007-04-03 04:26:00,0.7222,0.7222,0.7222,0.7222,37300000.0
2007-04-03 04:27:00,0.7222,0.7222,0.7221,0.7221,35900000.0
2007-04-03 04:28:00,0.7221,0.7221,0.722,0.722,24200000.0
2007-04-03 04:29:00,0.72187,0.72193,0.72148,0.72148,167699999.0
2007-04-03 04:30:00,0.7217,0.72211,0.7217,0.72199,63699999.0
2007-04-03 04:31:00,0.722,0.722,0.722,0.722,9600000.0
2007-04-03 04:32:00,0.722,0.722,0.7218,0.7219,147399998.0
2007-04-03 04:33:00,0.7219,0.7219,0.7218,0.7218,70700000.0
2007-04-03 04:34:00,0.7218,0.7218,0.7218,0.7218,24500000.0
2007-04-03 04:35:00,0.7219,0.7219,0.7219,0.7219,11200000.0
2007-04-03 04:36:00,0.7219,0.7219,0.7219,0.7219,23000000.0
2007-04-03 04:37:00,0.7213,0.72164,0.7213,0.72158,160199998.0
2007-04-03 04:38:00,0.7218,0.7219,0.7215,0.72155,517400001.0
2007-04-03 04:39:00,0.7216,0.7216,0.7216,0.7216,36500000.0
2007-04-03 04:40:00,0.7215,0.7215,0.7214,0.7214,198799998.0
2007-04-03 04:41:00,0.7214,0.7215,0.7214,0.7215,52300000.0
2007-04-03 04:42:00,0.7214,0.7215,0.7214,0.7215,287199999.0
2007-04-03 04:43:00,0.7215,0.7215,0.7215,0.7215,11900000.0
2007-04-03 04:44:00,0.7215,0.7215,0.72145,0.72145,26200000.0
2007-04-03 04:45:00,0.7215,0.7215,0.7215,0.7215,68000000.0
2007-04-03 04:46:00,0.72126,0.72144,0.72116,0.72125,57100000.0
2007-04-03 04:47:00,0.72138,0.72138,0.72104,0.72124,96600000.0
2007-04-03 04:48:00,0.7215,0.7215,0.7215,0.7215,11200000.0
2007-04-03 04:49:00,0.7215,0.7215,0.7215,0.7215,11200000.0
2007-04-03 04:50:00,0.7215,0.7215,0.7214,0.7214,49000001.0
2007-04-03 04:51:00,0.7213,0.72139,0.72115,0.72132,209100003.0
2007-04-03 04:52:00,0.72115,0.72135,0.72115,0.72123,109900002.0
2007-04-03 04:53:00,0.72113,0.72147,0.72113,0.72137,138199997.0
2007-04-03 04:54:00,0.7215,0.7215,0.7215,0.7215,11100000.0
2007-04-03 04:55:00,0.7215,0.7215,0.7209,0.7209,229099999.0
2007-04-03 04:56:00,0.7212,0.7213,0.7209,0.7209,962800006.0
2007-04-03 04:57:00,0.7211,0.7212,0.7209,0.721,331099995.0
2007-04-03 04:58:00,0.721,0.7213,0.721,0.7213,254000000.0
2007-04-03 04:59:00,0.7213,0.7213,0.72115,0.7212,134100000.0
2007-04-03 05:00:00,0.72115,0.7212,0.72115,0.72115,37200000.0
2007-04-03 05:01:00,0.72101,0.72109,0.72062,0.72062,54200001.0
2007-04-03 05:02:00,0.7212,0.7212,0.7211,0.7212,245000000.0
2007-04-03 05:03:00,0.7212,0.7212,0.7212,0.7212,181399998.0
2007-04-03 05:04:00,0.7212,0.7212,0.7212,0.7212,66900000.0
2007-04-03 05:05:00,0.7212,0.7212,0.7212,0.7212,34100000.0
2007-04-03 05:06:00,0.7212,0.7212,0.7212,0.7212,2100000.0
2007-04-03 05:07:00,0.7212,0.7212,0.7211,0.7211,57200000.0
2007-04-03 05:08:00,0.7212,0.7213,0.7211,0.7213,157799997.0
2007-04-03 05:09:00,0.7213,0.7213,0.7212,0.7213,72799999.0
2007-04-03 05:10:00,0.7213,0.7213,0.7212,0.7212,81800000.0
2007-04-03 05:11:00,0.72107,0.72114,0.72079,0.72097,237199994.0
2007-04-03 05:12:00,0.7213,0.7213,0.7212,0.7212,61300000.0
2007-04-03 05:13:00,0.7212,0.7212,0.7212,0.7212,11200000.0
2007-04-03 05:14:00,0.7212,0.7212,0.7211,0.7211,159599999.0
2007-04-03 05:15:00,0.7211,0.7212,0.7211,0.7212,65199999.0
2007-04-03 05:16:00,0.7212,0.7212,0.7212,0.7212,23000000.0
2007-04-03 05:17:00,0.7212,0.7212,0.7212,0.7212,23800000.0
2007-04-03 05:18:00,0.7211,0.7212,0.721,0.721,201699997.0
2007-04-03 05:19:00,0.72115,0.7212,0.7209,0.7212,180599998.0
2007-04-03 05:20:00,0.7212,0.7212,0.7212,0.7212,11900000.0
2007-04-03 05:21:00,0.7212,0.7212,0.7212,0.7212,11100000.0
2007-04-03 05:22:00,0.7211,0.7211,0.721,0.72105,111500001.0
2007-04-03 05:23:00,0.721,0.7213,0.721,0.7212,206699999.0
2007-04-03 05:24:00,0.7212,0.7212,0.7211,0.7211,116199998.0
2007-04-03 05:25:00,0.7212,0.7212,0.7212,0.7212,24600000.0
2007-04-03 05:26:00,0.7212,0.7212,0.721,0.721,154099999.0
2007-04-03 05:27:00,0.7211,0.7212,0.7211,0.7212,70400000.0
2007-04-03 05:28:00,0.7208,0.72096,0.7208,0.72087,58900000.0
2007-04-03 05:29:00,0.72089,0.72109,0.7207,0.7207,116500000.0
2007-04-03 05:30:00,0.72092,0.72103,0.72076,0.72089,113099999.0
2007-04-03 05:31:00,0.7212,0.7213,0.7212,0.7213,58200000.0
2007-04-03 05:32:00,0.7213,0.7213,0.7212,0.7213,142999999.0
2007-04-03 05:33:00,0.7213,0.7213,0.7213,0.7213,32500000.0
2007-04-03 05:34:00,0.72085,0.72102,0.72077,0.72093,165800003.0
2007-04-03 05:35:00,0.72099,0.7211,0.72094,0.72108,61400000.0
2007-04-03 05:36:00,0.72106,0.72108,0.72091,0.72102,92800002.0
2007-04-03 05:37:00,0.7213,0.7213,0.7213,0.7213,10800000.0
2007-04-03 05:38:00,0.72125,0.7213,0.7212,0.7212,43000000.0
2007-04-03 05:39:00,0.7213,0.7213,0.7213,0.7213,21400000.0
2007-04-03 05:40:00,0.7213,0.7213,0.7212,0.7213,104000000.0
2007-04-03 05:41:00,0.7213,0.7213,0.7212,0.7212,92800001.0
2007-04-03 05:42:00,0.7213,0.7213,0.7213,0.7213,22800000.0
2007-04-03 05:43:00,0.72102,0.72109,0.72075,0.72086,83800001.0
2007-04-03 05:44:00,0.7213,0.7213,0.7211,0.7212,141100001.0
2007-04-03 05:45:00,0.72087,0.72087,0.72069,0.72074,44500000.0
2007-04-03 05:46:00,0.7213,0.7213,0.7212,0.7212,50300000.0
2007-04-03 05:47:00,0.7213,0.7213,0.7212,0.7212,58899999.0
2007-04-03 05:48:00,0.72083,0.72107,0.72073,0.72102,217700002.0
2007-04-03 05:49:00,0.7213,0.7213,0.7213,0.7213,7900000.0
2007-04-03 05:50:00,0.72107,0.72108,0.72057,0.72062,29000000.0
2007-04-03 05:51:00,0.7212,0.7213,0.7212,0.7213,75300000.0
2007-04-03 05:52:00,0.72092,0.72125,0.72086,0.72086,23100000.0
2007-04-03 05:53:00,0.72091,0.72091,0.72073,0.72073,20700000.0
2007-04-03 05:54:00,0.7213,0.7213,0.7211,0.7211,164500003.0
2007-04-03 05:55:00,0.7212,0.7213,0.7211,0.7211,124299999.0
2007-04-03 05:56:00,0.7212,0.7213,0.7211,0.7212,104500001.0
2007-04-03 05:57:00,0.7213,0.7213,0.7213,0.7213,46100000.0
2007-04-03 05:58:00,0.7213,0.7213,0.7213,0.7213,33099999.0
2007-04-03 05:59:00,0.7213,0.7213,0.7213,0.7213,42800000.0
2007-04-03 06:00:00,0.7213,0.7213,0.7211,0.7212,135400000.0
2007-04-03 06:01:00,0.7212,0.7212,0.7212,0.7212,50900000.0
2007-04-03 06:02:00,0.7212,0.7212,0.7212,0.7212,34400000.0
2007-04-03 06:03:00,0.7212,0.7212,0.7212,0.7212,114799999.0
2007-04-03 06:04:00,0.7212,0.7212,0.7212,0.7212,46000000.0
2007-04-03 06:05:00,0.721,0.7212,0.7207,0.7212,466999996.0
2007-04-03 06:06:00,0.7212,0.7212,0.721,0.721,158100000.0
2007-04-03 06:07:00,0.7211,0.7211,0.721,0.7211,76500000.0
2007-04-03 06:08:00,0.72105,0.7211,0.721,0.7211,121399999.0
2007-04-03 06:09:00,0.7211,0.7211,0.7211,0.7211,59000000.0
2007-04-03 06:10:00,0.7211,0.7212,0.721,0.7212,133100001.0
2007-04-03 06:11:00,0.7212,0.7212,0.721,0.7212,165900002.0
2007-04-03 06:12:00,0.7213,0.7213,0.721,0.72125,271899996.0
2007-04-03 06:13:00,0.7211,0.7212,0.7211,0.7212,133000000.0
2007-04-03 06:14:00,0.7211,0.7214,0.7211,0.7213,202400000.0
2007-04-03 06:15:00,0.7214,0.7214,0.7213,0.7213,175199999.0
2007-04-03 06:16:00,0.7214,0.7215,0.7213,0.7215,147000003.0
2007-04-03 06:17:00,0.7215,0.7217,0.7214,0.7217,232200000.0
2007-04-03 06:18:00,0.7217,0.7219,0.7216,0.7218,191799998.0
2007-04-03 06:19:00,0.7217,0.7217,0.7216,0.7216,38999999.0
2007-04-03 06:20:00,0.7217,0.7217,0.7216,0.7217,71000000.0
2007-04-03 06:21:00,0.72165,0.72165,0.72165,0.72165,13500000.0
2007-04-03 06:22:00,0.7217,0.72185,0.72165,0.7217,102000000.0
2007-04-03 06:23:00,0.7218,0.7218,0.7216,0.7217,190700002.0
2007-04-03 06:24:00,0.7218,0.7218,0.7217,0.7217,74900001.0
2007-04-03 06:25:00,0.7217,0.7218,0.7217,0.7218,196500000.0
2007-04-03 06:26:00,0.7218,0.7219,0.7216,0.7218,319699998.0
2007-04-03 06:27:00,0.7218,0.722,0.7217,0.7217,481099998.0
2007-04-03 06:28:00,0.7219,0.7219,0.72175,0.72175,185099999.0
2007-04-03 06:29:00,0.7218,0.7218,0.7217,0.7217,106599999.0
2007-04-03 06:30:00,0.7217,0.7218,0.7217,0.7218,73200000.0
2007-04-03 06:31:00,0.7218,0.7218,0.7218,0.7218,43600000.0
2007-04-03 06:32:00,0.7217,0.7219,0.7217,0.7217,259399999.0
2007-04-03 06:33:00,0.7217,0.7218,0.7217,0.7218,239300004.0
2007-04-03 06:34:00,0.7218,0.722,0.7217,0.7218,198800002.0
2007-04-03 06:35:00,0.7218,0.7218,0.7217,0.7218,106799998.0
2007-04-03 06:36:00,0.7218,0.7218,0.7218,0.7218,28800000.0
2007-04-03 06:37:00,0.7217,0.7217,0.7217,0.7217,109599998.0
2007-04-03 06:38:00,0.7217,0.7217,0.7215,0.7215,117199999.0
2007-04-03 06:39:00,0.7215,0.7216,0.72115,0.7212,235199999.0
2007-04-03 06:40:00,0.7209,0.7211,0.7209,0.7211,186400000.0
2007-04-03 06:41:00,0.7212,0.7213,0.7211,0.7213,251199996.0
2007-04-03 06:42:00,0.7213,0.7214,0.7212,0.7214,273499996.0
2007-04-03 06:43:00,0.7214,0.7214,0.7213,0.7213,125799999.0
2007-04-03 06:44:00,0.7213,0.7215,0.7213,0.7215,171200000.0
2007-04-03 06:45:00,0.7214,0.7215,0.7214,0.7215,114699999.0
2007-04-03 06:46:00,0.7215,0.7216,0.7215,0.7216,203699998.0
2007-04-03 06:47:00,0.72155,0.72155,0.72135,0.72145,66800000.0
2007-04-03 06:48:00,0.7216,0.7216,0.7215,0.7215,130699999.0
2007-04-03 06:49:00,0.7216,0.7216,0.7216,0.7216,101999999.0
2007-04-03 06:50:00,0.7216,0.7221,0.7216,0.7221,467699998.0
2007-04-03 06:51:00,0.7221,0.7221,0.7219,0.72195,141400000.0
2007-04-03 06:52:00,0.7219,0.722,0.7217,0.7218,379699997.0
2007-04-03 06:53:00,0.7218,0.7222,0.7218,0.72215,252200004.0
2007-04-03 06:54:00,0.7219,0.7222,0.7219,0.7222,279999999.0
2007-04-03 06:55:00,0.7222,0.7222,0.7221,0.7222,75500000.0
2007-04-03 06:56:00,0.7222,0.7222,0.722,0.722,85200000.0
2007-04-03 06:57:00,0.722,0.7222,0.722,0.72215,146299998.0
2007-04-03 06:58:00,0.7222,0.7222,0.7219,0.72205,171900002.0
2007-04-03 06:59:00,0.72163,0.72202,0.72163,0.72194,51200000.0
2007-04-03 07:00:00,0.7221,0.7221,0.7218,0.7219,96199999.0
2007-04-03 07:01:00,0.7218,0.722,0.7218,0.722,81199998.0
2007-04-03 07:02:00,0.722,0.722,0.7219,0.722,119000002.0
2007-04-03 07:03:00,0.722,0.722,0.7219,0.722,82800001.0
2007-04-03 07:04:00,0.722,0.722,0.722,0.722,60800000.0
2007-04-03 07:05:00,0.722,0.722,0.7219,0.7219,133299999.0
2007-04-03 07:06:00,0.722,0.722,0.7218,0.7218,237900000.0
2007-04-03 07:07:00,0.7218,0.7218,0.7217,0.7217,119800000.0
2007-04-03 07:08:00,0.7216,0.7218,0.7216,0.7216,242100000.0
2007-04-03 07:09:00,0.7216,0.7218,0.7216,0.7217,164800000.0
2007-04-03 07:10:00,0.7216,0.7216,0.7215,0.7216,80900002.0
2007-04-03 07:11:00,0.7216,0.7217,0.7213,0.7217,185400001.0
2007-04-03 07:12:00,0.7215,0.7217,0.7215,0.7216,118000001.0
2007-04-03 07:13:00,0.7216,0.7218,0.7214,0.72165,204899998.0
2007-04-03 07:14:00,0.72165,0.72165,0.72165,0.72165,6400000.0
2007-04-03 07:15:00,0.72159,0.72177,0.72114,0.7214,185100003.0
2007-04-03 07:16:00,0.7217,0.7217,0.7217,0.7217,2400000.0
2007-04-03 07:17:00,0.7217,0.7217,0.7215,0.7215,105700000.0
2007-04-03 07:18:00,0.7216,0.7217,0.7216,0.7217,25000000.0
2007-04-03 07:19:00,0.7215,0.7215,0.7215,0.7215,76299998.0
2007-04-03 07:20:00,0.7216,0.7216,0.7214,0.7215,76000000.0
2007-04-03 07:21:00,0.7215,0.7216,0.7215,0.7216,71100000.0
2007-04-03 07:22:00,0.72155,0.7216,0.7214,0.7216,64499999.0
2007-04-03 07:23:00,0.7216,0.7216,0.7214,0.7214,267099997.0
2007-04-03 07:24:00,0.7213,0.7214,0.7213,0.7214,82300000.0
2007-04-03 07:25:00,0.7214,0.7216,0.7214,0.7214,150700001.0
2007-04-03 07:26:00,0.7215,0.7215,0.7214,0.7214,79700001.0
2007-04-03 07:27:00,0.7214,0.7214,0.7214,0.7214,36400002.0
2007-04-03 07:28:00,0.7214,0.7214,0.7214,0.7214,18200001.0
2007-04-03 07:29:00,0.7214,0.7214,0.7214,0.7214,15800000.0
2007-04-03 07:30:00,0.72125,0.72154,0.72114,0.72154,55200000.0
2007-04-03 07:31:00,0.7214,0.7214,0.7214,0.7214,64200002.0
2007-04-03 07:32:00,0.72155,0.7216,0.72155,0.7216,10400000.0
2007-04-03 07:33:00,0.7216,0.7216,0.7213,0.7214,121800002.0
2007-04-03 07:34:00,0.7214,0.7214,0.721,0.721,310600001.0
2007-04-03 07:35:00,0.7209,0.7211,0.7208,0.721,59800000.0
2007-04-03 07:36:00,0.721,0.7212,0.721,0.7212,61500000.0
2007-04-03 07:37:00,0.7211,0.7213,0.7211,0.7212,152700000.0
2007-04-03 07:38:00,0.7212,0.7212,0.7212,0.7212,43600000.0
2007-04-03 07:39:00,0.7212,0.7212,0.7212,0.7212,28400000.0
2007-04-03 07:40:00,0.7212,0.7212,0.7212,0.7212,11400000.0
2007-04-03 07:41:00,0.7212,0.7212,0.7212,0.7212,11400000.0
2007-04-03 07:42:00,0.7212,0.7212,0.7211,0.7212,91199999.0
2007-04-03 07:43:00,0.7211,0.7211,0.7211,0.7211,28100000.0
2007-04-03 07:44:00,0.72093,0.72121,0.72084,0.72101,56800000.0
2007-04-03 07:45:00,0.7211,0.7213,0.721,0.7213,202300001.0
2007-04-03 07:46:00,0.721,0.7211,0.721,0.7211,142599997.0
2007-04-03 07:47:00,0.7211,0.7213,0.721,0.7211,162899999.0
2007-04-03 07:48:00,0.721,0.7213,0.721,0.7213,37600001.0
2007-04-03 07:49:00,0.7212,0.7213,0.7208,0.7211,217100000.0
2007-04-03 07:50:00,0.72105,0.7213,0.7208,0.7208,328900004.0
2007-04-03 07:51:00,0.7208,0.7208,0.72,0.7202,650999999.0
2007-04-03 07:52:00,0.72,0.7205,0.72,0.7202,453099999.0
2007-04-03 07:53:00,0.7202,0.7202,0.7201,0.7202,266299998.0
2007-04-03 07:54:00,0.7202,0.7204,0.7201,0.7202,414000003.0
2007-04-03 07:55:00,0.7202,0.7204,0.7202,0.7204,104300000.0
2007-04-03 07:56:00,0.7204,0.7204,0.7201,0.7204,281499999.0
2007-04-03 07:57:00,0.7204,0.7204,0.7203,0.7204,227899996.0
2007-04-03 07:58:00,0.7204,0.7204,0.7202,0.7203,117000000.0
2007-04-03 07:59:00,0.72025,0.7203,0.7202,0.7202,133900000.0
2007-04-03 08:00:00,0.7202,0.7204,0.7202,0.7204,281099999.0
2007-04-03 08:01:00,0.7204,0.7205,0.7203,0.7204,164999998.0
2007-04-03 08:02:00,0.72035,0.7207,0.72035,0.7207,170300000.0
2007-04-03 08:03:00,0.7207,0.7207,0.72045,0.7205,139100002.0
2007-04-03 08:04:00,0.7205,0.7205,0.7205,0.7205,14000000.0
2007-04-03 08:05:00,0.7205,0.7205,0.7205,0.7205,34900000.0
2007-04-03 08:06:00,0.7205,0.7205,0.7205,0.7205,15600000.0
2007-04-03 08:07:00,0.7204,0.7204,0.7203,0.7204,222299997.0
2007-04-03 08:08:00,0.7204,0.7204,0.7204,0.7204,24700000.0
2007-04-03 08:09:00,0.7205,0.7205,0.7205,0.7205,28900000.0
2007-04-03 08:10:00,0.7204,0.7204,0.7203,0.7203,160400002.0
2007-04-03 08:11:00,0.7203,0.7203,0.7202,0.7203,113700001.0
2007-04-03 08:12:00,0.7202,0.7202,0.7201,0.7201,278199995.0
2007-04-03 08:13:00,0.7202,0.7203,0.7202,0.7203,222999996.0
2007-04-03 08:14:00,0.7203,0.7206,0.7202,0.7206,728100001.0
2007-04-03 08:15:00,0.7206,0.7206,0.7203,0.72035,393900005.0
2007-04-03 08:16:00,0.7204,0.7205,0.7204,0.7204,149700002.0
2007-04-03 08:17:00,0.7204,0.7208,0.7204,0.7208,279499998.0
2007-04-03 08:18:00,0.7208,0.7214,0.7208,0.7212,417499999.0
2007-04-03 08:19:00,0.7212,0.7212,0.7211,0.7211,318999998.0
2007-04-03 08:20:00,0.7211,0.7215,0.7211,0.7215,709400007.0
2007-04-03 08:21:00,0.7215,0.7218,0.7215,0.7218,701500009.0
2007-04-03 08:22:00,0.7218,0.7218,0.72135,0.72135,637099993.0
2007-04-03 08:23:00,0.7215,0.7216,0.7214,0.7214,592299998.0
2007-04-03 08:24:00,0.7214,0.7214,0.7214,0.7214,127500000.0
2007-04-03 08:25:00,0.7214,0.7215,0.7214,0.7215,890499993.0
2007-04-03 08:26:00,0.7215,0.7215,0.7209,0.7211,739799998.0
2007-04-03 08:27:00,0.7211,0.7214,0.721,0.7212,267199998.0
2007-04-03 08:28:00,0.7212,0.7214,0.72115,0.7213,307399996.0
2007-04-03 08:29:00,0.7213,0.7213,0.7211,0.7211,415000007.0
2007-04-03 08:30:00,0.7211,0.7212,0.721,0.7211,496399999.0
2007-04-03 08:31:00,0.72105,0.72125,0.72105,0.7212,459100003.0
2007-04-03 08:32:00,0.7212,0.7212,0.72115,0.7212,95200000.0
2007-04-03 08:33:00,0.72115,0.72115,0.72115,0.72115,19100000.0
2007-04-03 08:34:00,0.7212,0.7212,0.72105,0.7212,360000001.0
2007-04-03 08:35:00,0.72115,0.7212,0.7211,0.7212,279799999.0
2007-04-03 08:36:00,0.7212,0.7213,0.7211,0.7213,562500005.0
2007-04-03 08:37:00,0.7212,0.7213,0.72115,0.7212,353800002.0
2007-04-03 08:38:00,0.7211,0.7213,0.7211,0.7213,434200000.0
2007-04-03 08:39:00,0.7212,0.7214,0.7212,0.7214,580899996.0
2007-04-03 08:40:00,0.7214,0.7214,0.7213,0.7214,346099992.0
2007-04-03 08:41:00,0.7214,0.7215,0.72135,0.7214,379299998.0
2007-04-03 08:42:00,0.7214,0.7216,0.7214,0.7215,108200000.0
2007-04-03 08:43:00,0.7215,0.7215,0.7214,0.7214,235999996.0
2007-04-03 08:44:00,0.7214,0.7214,0.7212,0.7213,238000003.0
2007-04-03 08:45:00,0.7213,0.7213,0.7209,0.721,424400004.0
2007-04-03 08:46:00,0.721,0.7212,0.7208,0.7209,729300002.0
2007-04-03 08:47:00,0.72085,0.7211,0.72085,0.7211,489099995.0
2007-04-03 08:48:00,0.7211,0.7211,0.72105,0.7211,200999998.0
2007-04-03 08:49:00,0.7211,0.7211,0.72105,0.7211,296400007.0
2007-04-03 08:50:00,0.7211,0.7214,0.7211,0.7214,550400015.0
2007-04-03 08:51:00,0.7214,0.7214,0.7214,0.7214,434699997.0
2007-04-03 08:52:00,0.7214,0.7214,0.7213,0.7214,319300001.0
2007-04-03 08:53:00,0.7214,0.7214,0.72125,0.72125,250800003.0
2007-04-03 08:54:00,0.72125,0.7213,0.7212,0.72125,205799999.0
2007-04-03 08:55:00,0.7213,0.7214,0.7208,0.7209,360600002.0
2007-04-03 08:56:00,0.72085,0.721,0.72085,0.7209,98000000.0
2007-04-03 08:57:00,0.7209,0.7209,0.72085,0.72085,51400000.0
2007-04-03 08:58:00,0.7209,0.721,0.7208,0.721,115400001.0
2007-04-03 08:59:00,0.72095,0.721,0.72075,0.72075,362400002.0
2007-04-03 09:00:00,0.7208,0.7209,0.7207,0.7208,258599999.0
2007-04-03 09:01:00,0.7207,0.721,0.7207,0.7208,276499997.0
2007-04-03 09:02:00,0.7208,0.721,0.7208,0.7209,308099995.0
2007-04-03 09:03:00,0.7209,0.721,0.7209,0.7209,148500000.0
2007-04-03 09:04:00,0.7209,0.7209,0.72085,0.72085,142800000.0
2007-04-03 09:05:00,0.7209,0.721,0.7209,0.721,240000001.0
2007-04-03 09:06:00,0.721,0.721,0.721,0.721,46000000.0
2007-04-03 09:07:00,0.7209,0.721,0.7208,0.721,182799999.0
2007-04-03 09:08:00,0.7209,0.72105,0.72085,0.7209,244399997.0
2007-04-03 09:09:00,0.7211,0.7213,0.7209,0.7213,191000000.0
2007-04-03 09:10:00,0.7211,0.7213,0.7209,0.7211,769799993.0
2007-04-03 09:11:00,0.7211,0.7211,0.7209,0.721,138000000.0
2007-04-03 09:12:00,0.721,0.7212,0.72085,0.7212,396500001.0
2007-04-03 09:13:00,0.7211,0.7211,0.7209,0.7211,778399999.0
2007-04-03 09:14:00,0.7211,0.7212,0.721,0.7212,232599999.0
2007-04-03 09:15:00,0.7212,0.7212,0.72105,0.72105,105000000.0
2007-04-03 09:16:00,0.7212,0.7212,0.72115,0.72115,27800000.0
2007-04-03 09:17:00,0.72115,0.7212,0.72105,0.7212,85199999.0
2007-04-03 09:18:00,0.7211,0.7213,0.7211,0.7213,271399998.0
2007-04-03 09:19:00,0.7212,0.7212,0.721,0.7212,252000003.0
2007-04-03 09:20:00,0.7212,0.7213,0.7211,0.7213,80900000.0
2007-04-03 09:21:00,0.7212,0.7213,0.7212,0.7213,88100000.0
2007-04-03 09:22:00,0.7213,0.7216,0.721,0.7216,788400002.0
2007-04-03 09:23:00,0.7216,0.7217,0.72145,0.7216,821200010.0
2007-04-03 09:24:00,0.7216,0.7216,0.72155,0.72155,88500000.0
2007-04-03 09:25:00,0.72155,0.7217,0.7214,0.7216,352699999.0
2007-04-03 09:26:00,0.7217,0.7218,0.7215,0.7215,914699997.0
2007-04-03 09:27:00,0.7215,0.7215,0.7213,0.7214,642399999.0
2007-04-03 09:28:00,0.7214,0.7214,0.7212,0.7212,268200000.0
2007-04-03 09:29:00,0.7212,0.7214,0.721,0.7211,244500002.0
2007-04-03 09:30:00,0.7211,0.7213,0.7208,0.7209,830299997.0
2007-04-03 09:31:00,0.7211,0.7211,0.72075,0.72075,468300000.0
2007-04-03 09:32:00,0.7209,0.7209,0.72075,0.7209,223500001.0
2007-04-03 09:33:00,0.7209,0.72125,0.72075,0.7212,369500006.0
2007-04-03 09:34:00,0.7212,0.7212,0.7212,0.7212,50899998.0
2007-04-03 09:35:00,0.7212,0.7212,0.7212,0.7212,68000000.0
2007-04-03 09:36:00,0.7212,0.7212,0.721,0.7211,157900001.0
2007-04-03 09:37:00,0.7211,0.7212,0.7209,0.72115,243700003.0
2007-04-03 09:38:00,0.7212,0.7214,0.7211,0.7213,157800000.0
2007-04-03 09:39:00,0.7213,0.7213,0.7209,0.721,667300001.0
2007-04-03 09:40:00,0.721,0.7211,0.7209,0.7209,312800000.0
2007-04-03 09:41:00,0.721,0.72115,0.72095,0.7211,210000000.0
2007-04-03 09:42:00,0.7211,0.7212,0.7208,0.7208,660900003.0
2007-04-03 09:43:00,0.7208,0.7208,0.7204,0.72045,1830199989.0
2007-04-03 09:44:00,0.7205,0.7205,0.7202,0.7202,220600002.0
2007-04-03 09:45:00,0.7202,0.72025,0.72,0.72,506700001.0
2007-04-03 09:46:00,0.72,0.7201,0.7199,0.7199,1005300005.0
2007-04-03 09:47:00,0.7199,0.7201,0.7198,0.7201,781800001.0
2007-04-03 09:48:00,0.7201,0.7205,0.72,0.7205,422499998.0
2007-04-03 09:49:00,0.7205,0.7206,0.7203,0.7204,1112399999.0
2007-04-03 09:50:00,0.7204,0.7205,0.72015,0.7204,507999996.0
2007-04-03 09:51:00,0.7204,0.7204,0.7203,0.7203,147799997.0
2007-04-03 09:52:00,0.7203,0.7204,0.72005,0.7203,478299998.0
2007-04-03 09:53:00,0.72025,0.7204,0.72025,0.7204,106100000.0
2007-04-03 09:54:00,0.7204,0.7205,0.7203,0.7204,666199998.0
2007-04-03 09:55:00,0.7204,0.7205,0.7202,0.7204,389800000.0
2007-04-03 09:56:00,0.72035,0.7204,0.72,0.7202,457100001.0
2007-04-03 09:57:00,0.7202,0.7202,0.7198,0.7201,714099997.0
2007-04-03 09:58:00,0.7201,0.7202,0.7199,0.7201,1362099997.0
2007-04-03 09:59:00,0.7201,0.7202,0.7198,0.7199,929199997.0
2007-04-03 10:00:00,0.7199,0.7201,0.7198,0.72005,600600000.0
2007-04-03 10:01:00,0.71995,0.72055,0.71985,0.72015,891299997.0
2007-04-03 10:02:00,0.7202,0.7202,0.7198,0.72,367300003.0
2007-04-03 10:03:00,0.7199,0.7201,0.71985,0.72005,534500006.0
2007-04-03 10:04:00,0.72,0.72,0.71995,0.72,420300012.0
2007-04-03 10:05:00,0.7199,0.72,0.7195,0.7198,974399994.0
2007-04-03 10:06:00,0.7198,0.7198,0.7195,0.7197,644000004.0
2007-04-03 10:07:00,0.7196,0.7197,0.7194,0.71955,842099991.0
2007-04-03 10:08:00,0.71955,0.71955,0.71945,0.7195,518700003.0
2007-04-03 10:09:00,0.7195,0.7196,0.7195,0.7195,320600000.0
2007-04-03 10:10:00,0.7195,0.7195,0.7195,0.7195,170800004.0
2007-04-03 10:11:00,0.71932,0.71938,0.71932,0.71932,193600002.0
2007-04-03 10:12:00,0.7195,0.7195,0.7195,0.7195,46000000.0
2007-04-03 10:13:00,0.7195,0.7195,0.7195,0.7195,258999999.0
2007-04-03 10:14:00,0.7195,0.7195,0.7195,0.7195,222799994.0
2007-04-03 10:15:00,0.7195,0.7195,0.7195,0.7195,337199998.0
2007-04-03 10:16:00,0.7195,0.7197,0.7195,0.7197,656400010.0
2007-04-03 10:17:00,0.71955,0.7197,0.71955,0.7197,223599999.0
2007-04-03 10:18:00,0.7198,0.7198,0.7197,0.7197,452400001.0
2007-04-03 10:19:00,0.7198,0.7198,0.7197,0.7197,291400002.0
2007-04-03 10:20:00,0.7198,0.7198,0.7198,0.7198,142199999.0
2007-04-03 10:21:00,0.7198,0.7198,0.7198,0.7198,27799999.0
2007-04-03 10:22:00,0.7199,0.7203,0.71985,0.7202,578400002.0
2007-04-03 10:23:00,0.7202,0.7203,0.7202,0.7203,842100003.0
2007-04-03 10:24:00,0.7203,0.7205,0.72015,0.7203,428200000.0
2007-04-03 10:25:00,0.7204,0.7204,0.72015,0.7203,202200003.0
2007-04-03 10:26:00,0.72025,0.7206,0.72015,0.7204,514000003.0
2007-04-03 10:27:00,0.7204,0.7205,0.7201,0.7203,1005900005.0
2007-04-03 10:28:00,0.7203,0.7203,0.7203,0.7203,39700000.0
2007-04-03 10:29:00,0.72033,0.72036,0.71961,0.72021,158400000.0
2007-04-03 10:30:00,0.7202,0.72035,0.72015,0.7203,264700004.0
2007-04-03 10:31:00,0.72025,0.7204,0.72025,0.7203,95400001.0
2007-04-03 10:32:00,0.7202,0.7204,0.7202,0.7202,105700000.0
2007-04-03 10:33:00,0.72015,0.7202,0.72015,0.7202,130699998.0
2007-04-03 10:34:00,0.7202,0.7204,0.7202,0.7202,301300001.0
2007-04-03 10:35:00,0.7202,0.7202,0.7199,0.72,246400002.0
2007-04-03 10:36:00,0.7201,0.7201,0.71995,0.71995,129600002.0
2007-04-03 10:37:00,0.72,0.7201,0.7199,0.7201,161099998.0
2007-04-03 10:38:00,0.72,0.7203,0.72,0.7201,152900001.0
2007-04-03 10:39:00,0.7203,0.7203,0.7203,0.7203,2400000.0
2007-04-03 10:40:00,0.7201,0.7201,0.7201,0.7201,19700001.0
2007-04-03 10:41:00,0.7201,0.7201,0.7201,0.7201,13600000.0
2007-04-03 10:42:00,0.7201,0.7202,0.71985,0.71985,212600001.0
2007-04-03 10:43:00,0.7199,0.7201,0.7199,0.72,295700001.0
2007-04-03 10:44:00,0.72,0.7201,0.7199,0.72,550700002.0
2007-04-03 10:45:00,0.72,0.7201,0.72,0.72005,229700000.0
2007-04-03 10:46:00,0.7201,0.7202,0.7201,0.7202,306700004.0
2007-04-03 10:47:00,0.7202,0.7203,0.72015,0.72025,309900003.0
2007-04-03 10:48:00,0.72025,0.7203,0.72015,0.7202,219099996.0
2007-04-03 10:49:00,0.7202,0.7203,0.7201,0.7202,70299999.0
2007-04-03 10:50:00,0.7201,0.7203,0.72,0.7202,300799996.0
2007-04-03 10:51:00,0.7202,0.7204,0.7201,0.72015,159800003.0
2007-04-03 10:52:00,0.72,0.7204,0.72,0.7202,363899999.0
2007-04-03 10:53:00,0.7202,0.7204,0.72005,0.72035,153100001.0
2007-04-03 10:54:00,0.7204,0.7205,0.7203,0.7205,151000002.0
2007-04-03 10:55:00,0.7205,0.7205,0.7204,0.7204,49200000.0
2007-04-03 10:56:00,0.7205,0.7205,0.7204,0.7204,152400001.0
2007-04-03 10:57:00,0.7204,0.7204,0.7203,0.7203,162399998.0
2007-04-03 10:58:00,0.7203,0.7203,0.71995,0.72,490999999.0
2007-04-03 10:59:00,0.72,0.7202,0.71995,0.72,468899998.0
2007-04-03 11:00:00,0.72,0.72005,0.71995,0.72005,85900001.0
2007-04-03 11:01:00,0.7201,0.7206,0.7201,0.7206,142700002.0
2007-04-03 11:02:00,0.72055,0.7206,0.72045,0.72045,71100000.0
2007-04-03 11:03:00,0.72045,0.7206,0.72045,0.7206,82899999.0
2007-04-03 11:04:00,0.7206,0.7206,0.7205,0.7205,38400000.0
2007-04-03 11:05:00,0.7205,0.7206,0.7205,0.7205,119500000.0
2007-04-03 11:06:00,0.7205,0.7205,0.7203,0.7204,566200003.0
2007-04-03 11:07:00,0.72045,0.7205,0.7204,0.7204,112000000.0
2007-04-03 11:08:00,0.7204,0.72045,0.72015,0.72015,382200000.0
2007-04-03 11:09:00,0.72015,0.7202,0.71995,0.71995,355299999.0
2007-04-03 11:10:00,0.72,0.7202,0.72,0.7202,380399999.0
2007-04-03 11:11:00,0.7201,0.7201,0.71995,0.7201,421899998.0
2007-04-03 11:12:00,0.7201,0.7201,0.72,0.72,138399999.0
2007-04-03 11:13:00,0.72,0.72,0.7194,0.7196,1022199989.0
2007-04-03 11:14:00,0.7196,0.7199,0.71945,0.7195,259800001.0
2007-04-03 11:15:00,0.71945,0.7195,0.71945,0.71945,46900000.0
2007-04-03 11:16:00,0.7195,0.7197,0.71945,0.7195,419800000.0
2007-04-03 11:17:00,0.71945,0.71955,0.7194,0.7194,816600007.0
2007-04-03 11:18:00,0.7194,0.7196,0.7194,0.7195,318999997.0
2007-04-03 11:19:00,0.7195,0.7196,0.7194,0.71955,791800012.0
2007-04-03 11:20:00,0.7196,0.7196,0.7195,0.7195,375800000.0
2007-04-03 11:21:00,0.7195,0.7196,0.71945,0.7196,330999995.0
2007-04-03 11:22:00,0.71955,0.7196,0.7195,0.7196,120999999.0
2007-04-03 11:23:00,0.7196,0.7196,0.7195,0.7196,170600002.0
2007-04-03 11:24:00,0.71942,0.71962,0.71908,0.71926,826700001.0
2007-04-03 11:25:00,0.7195,0.7196,0.7195,0.7195,356899994.0
2007-04-03 11:26:00,0.7195,0.7195,0.7194,0.7194,209599998.0
2007-04-03 11:27:00,0.7195,0.7196,0.7194,0.7195,315900005.0
2007-04-03 11:28:00,0.7195,0.7195,0.71935,0.71935,245300001.0
2007-04-03 11:29:00,0.71935,0.7195,0.7193,0.7194,365699996.0
2007-04-03 11:30:00,0.7194,0.7197,0.7194,0.7197,413400006.0
2007-04-03 11:31:00,0.7197,0.7197,0.7195,0.7196,630400007.0
2007-04-03 11:32:00,0.7196,0.7196,0.7194,0.71955,125800001.0
2007-04-03 11:33:00,0.7196,0.7196,0.71955,0.71955,83400000.0
2007-04-03 11:34:00,0.7196,0.7196,0.7194,0.7194,243700003.0
2007-04-03 11:35:00,0.7194,0.7196,0.7194,0.7196,318400000.0
2007-04-03 11:36:00,0.7194,0.7196,0.7193,0.7193,761200006.0
2007-04-03 11:37:00,0.7194,0.7196,0.7194,0.7195,215600001.0
2007-04-03 11:38:00,0.7196,0.7197,0.7195,0.7195,536299999.0
2007-04-03 11:39:00,0.71945,0.7196,0.71945,0.7196,131500001.0
2007-04-03 11:40:00,0.7196,0.7196,0.7196,0.7196,40500000.0
2007-04-03 11:41:00,0.7196,0.7196,0.7195,0.7195,71800000.0
2007-04-03 11:42:00,0.7195,0.7197,0.7195,0.7196,100300003.0
2007-04-03 11:43:00,0.7196,0.7196,0.7195,0.7196,361300002.0
2007-04-03 11:44:00,0.7196,0.7196,0.7196,0.7196,40600000.0
2007-04-03 11:45:00,0.71955,0.7196,0.71945,0.7196,156399998.0
2007-04-03 11:46:00,0.71955,0.71955,0.7192,0.7192,805299995.0
2007-04-03 11:47:00,0.7192,0.7192,0.7192,0.7192,170500000.0
2007-04-03 11:48:00,0.7192,0.7192,0.7192,0.7192,17900000.0
2007-04-03 11:49:00,0.71882,0.71902,0.71847,0.7189,283900006.0
2007-04-03 11:50:00,0.7192,0.7193,0.7192,0.7193,213100000.0
2007-04-03 11:51:00,0.7193,0.7193,0.7192,0.7192,303599992.0
2007-04-03 11:52:00,0.7192,0.7192,0.7192,0.7192,86800000.0
2007-04-03 11:53:00,0.7192,0.7193,0.7192,0.71925,136999997.0
2007-04-03 11:54:00,0.71925,0.7193,0.71925,0.71925,77899999.0
2007-04-03 11:55:00,0.71891,0.71935,0.71891,0.7191,238400000.0
2007-04-03 11:56:00,0.7193,0.7197,0.7193,0.7196,403799998.0
2007-04-03 11:57:00,0.7196,0.7198,0.7196,0.7197,316900003.0
2007-04-03 11:58:00,0.7197,0.7201,0.7197,0.7199,471299997.0
2007-04-03 11:59:00,0.7199,0.7199,0.7197,0.7197,374799996.0
2007-04-03 12:00:00,0.7197,0.7197,0.7196,0.7197,228799999.0
2007-04-03 12:01:00,0.7197,0.7197,0.71955,0.71965,422700005.0
2007-04-03 12:02:00,0.7197,0.7197,0.7197,0.7197,120000000.0
2007-04-03 12:03:00,0.7197,0.7198,0.7197,0.7198,188200000.0
2007-04-03 12:04:00,0.71943,0.71968,0.71923,0.71946,522700003.0
2007-04-03 12:05:00,0.7197,0.7197,0.7195,0.7197,170600004.0
2007-04-03 12:06:00,0.7196,0.71965,0.71945,0.71965,146699998.0
2007-04-03 12:07:00,0.7197,0.7197,0.7197,0.7197,23900000.0
2007-04-03 12:08:00,0.71941,0.71972,0.71941,0.71946,121000000.0
2007-04-03 12:09:00,0.7197,0.7197,0.71965,0.71965,51700000.0
2007-04-03 12:10:00,0.71965,0.71965,0.71955,0.7196,235100000.0
2007-04-03 12:11:00,0.71957,0.71968,0.71917,0.71927,75400000.0
2007-04-03 12:12:00,0.7196,0.7197,0.7196,0.7197,46800000.0
2007-04-03 12:13:00,0.71965,0.71965,0.7196,0.7196,28600000.0
2007-04-03 12:14:00,0.7197,0.7197,0.7195,0.7196,176600001.0
2007-04-03 12:15:00,0.7196,0.7197,0.7196,0.71965,355099995.0
2007-04-03 12:16:00,0.71951,0.71968,0.71915,0.71944,87000000.0
2007-04-03 12:17:00,0.7197,0.7197,0.7196,0.7197,128900000.0
2007-04-03 12:18:00,0.7197,0.7198,0.71945,0.71945,719999993.0
2007-04-03 12:19:00,0.71945,0.7198,0.71945,0.7196,127800001.0
2007-04-03 12:20:00,0.71944,0.71976,0.71919,0.71935,224500004.0
2007-04-03 12:21:00,0.71922,0.7194,0.71918,0.71926,50200001.0
2007-04-03 12:22:00,0.7196,0.7196,0.7195,0.7196,128000002.0
2007-04-03 12:23:00,0.7196,0.7197,0.7196,0.7197,40500000.0
2007-04-03 12:24:00,0.71935,0.71973,0.71931,0.71945,117600001.0
2007-04-03 12:25:00,0.7197,0.7197,0.71965,0.71965,56400000.0
2007-04-03 12:26:00,0.7197,0.7199,0.7197,0.7199,232100000.0
2007-04-03 12:27:00,0.7199,0.7203,0.7197,0.7199,552299996.0
2007-04-03 12:28:00,0.7199,0.7201,0.71965,0.71965,1228499995.0
2007-04-03 12:29:00,0.7198,0.7198,0.7196,0.7197,164100001.0
2007-04-03 12:30:00,0.7197,0.7198,0.7197,0.7197,252000003.0
2007-04-03 12:31:00,0.7197,0.7198,0.71965,0.71965,166799999.0
2007-04-03 12:32:00,0.7197,0.7198,0.71965,0.7197,171600000.0
2007-04-03 12:33:00,0.7197,0.7197,0.7197,0.7197,13500000.0
2007-04-03 12:34:00,0.7197,0.7198,0.7197,0.7198,386399996.0
2007-04-03 12:35:00,0.7198,0.7198,0.7197,0.7197,558099990.0
2007-04-03 12:36:00,0.72,0.72,0.71985,0.71995,261900000.0
2007-04-03 12:37:00,0.72,0.72,0.71965,0.71965,158199998.0
2007-04-03 12:38:00,0.71965,0.72,0.71965,0.72,104100001.0
2007-04-03 12:39:00,0.72,0.72,0.71965,0.71985,361200001.0
2007-04-03 12:40:00,0.71985,0.72,0.71965,0.7199,212600002.0
2007-04-03 12:41:00,0.7198,0.71985,0.71975,0.71985,204100000.0
2007-04-03 12:42:00,0.7199,0.72,0.7199,0.72,87599999.0
2007-04-03 12:43:00,0.72,0.72,0.71985,0.71985,81999999.0
2007-04-03 12:44:00,0.71979,0.71994,0.71937,0.71967,265099999.0
2007-04-03 12:45:00,0.7197,0.71989,0.71937,0.71955,219500000.0
2007-04-03 12:46:00,0.72,0.7202,0.7199,0.71995,350400000.0
2007-04-03 12:47:00,0.7201,0.7202,0.72,0.72,121899999.0
2007-04-03 12:48:00,0.71995,0.72,0.71995,0.72,429500003.0
2007-04-03 12:49:00,0.72,0.72,0.72,0.72,220900002.0
2007-04-03 12:50:00,0.72,0.72,0.7199,0.7199,482399998.0
2007-04-03 12:51:00,0.71972,0.72,0.71959,0.71969,185599999.0
2007-04-03 12:52:00,0.7199,0.72,0.7198,0.71985,512500001.0
2007-04-03 12:53:00,0.71992,0.71996,0.7195,0.71958,43200000.0
2007-04-03 12:54:00,0.71958,0.71989,0.71927,0.71981,171600000.0
2007-04-03 12:55:00,0.72,0.72,0.72,0.72,51099999.0
2007-04-03 12:56:00,0.72,0.7201,0.72,0.72,114699999.0
2007-04-03 12:57:00,0.72,0.72,0.72,0.72,11900000.0
2007-04-03 12:58:00,0.72,0.72,0.72,0.72,47600000.0
2007-04-03 12:59:00,0.72,0.72,0.7198,0.7198,425000003.0
2007-04-03 13:00:00,0.7198,0.7198,0.71975,0.71975,224399997.0
2007-04-03 13:01:00,0.71975,0.7199,0.71975,0.7199,291400001.0
2007-04-03 13:02:00,0.7199,0.72,0.71985,0.72,163999999.0
2007-04-03 13:03:00,0.71965,0.72003,0.71958,0.71976,182100000.0
2007-04-03 13:04:00,0.7201,0.7202,0.72,0.7202,201899998.0
2007-04-03 13:05:00,0.7201,0.7201,0.7201,0.7201,30600000.0
2007-04-03 13:06:00,0.72,0.7201,0.71985,0.7201,96499999.0
2007-04-03 13:07:00,0.7201,0.7201,0.7201,0.7201,6400000.0
2007-04-03 13:08:00,0.7202,0.7203,0.71995,0.7202,414500005.0
2007-04-03 13:09:00,0.7202,0.7203,0.7202,0.7203,286699997.0
2007-04-03 13:10:00,0.71987,0.72037,0.71986,0.72037,171300000.0
2007-04-03 13:11:00,0.7203,0.7203,0.7203,0.7203,174000002.0
2007-04-03 13:12:00,0.7203,0.7207,0.7203,0.7204,1234000004.0
2007-04-03 13:13:00,0.7204,0.7205,0.7204,0.7204,357299998.0
2007-04-03 13:14:00,0.7204,0.7204,0.72035,0.7204,162500000.0
2007-04-03 13:15:00,0.7204,0.7204,0.7204,0.7204,51999999.0
2007-04-03 13:16:00,0.7204,0.7204,0.7203,0.7204,100600001.0
2007-04-03 13:17:00,0.7204,0.7205,0.7204,0.7205,30400000.0
2007-04-03 13:18:00,0.7205,0.7205,0.72025,0.72035,391299999.0
2007-04-03 13:19:00,0.7204,0.7206,0.7204,0.72055,406999999.0
2007-04-03 13:20:00,0.72055,0.7206,0.72055,0.72055,280600006.0
2007-04-03 13:21:00,0.7203,0.7205,0.7203,0.7205,54599999.0
2007-04-03 13:22:00,0.72045,0.7205,0.72025,0.7205,276700000.0
2007-04-03 13:23:00,0.72045,0.72045,0.72025,0.7204,149600001.0
2007-04-03 13:24:00,0.7204,0.7204,0.7203,0.7203,82899999.0
2007-04-03 13:25:00,0.7203,0.7203,0.7203,0.7203,24000000.0
2007-04-03 13:26:00,0.7203,0.7203,0.7203,0.7203,24000000.0
2007-04-03 13:27:00,0.7203,0.7205,0.7203,0.7204,120500002.0
2007-04-03 13:28:00,0.7205,0.7205,0.7204,0.7205,82800001.0
2007-04-03 13:29:00,0.7205,0.7205,0.72045,0.72045,42400000.0
2007-04-03 13:30:00,0.72026,0.72051,0.72004,0.72004,612600001.0
2007-04-03 13:31:00,0.7205,0.7205,0.7205,0.7205,42400000.0
2007-04-03 13:32:00,0.7205,0.7205,0.7204,0.7204,44000000.0
2007-04-03 13:33:00,0.7204,0.7204,0.7204,0.7204,11200000.0
2007-04-03 13:34:00,0.7205,0.7205,0.7204,0.7205,162299999.0
2007-04-03 13:35:00,0.7206,0.7206,0.7205,0.7205,90899999.0
2007-04-03 13:36:00,0.7203,0.7203,0.72025,0.7203,175699998.0
2007-04-03 13:37:00,0.7203,0.7203,0.72025,0.72025,220100001.0
2007-04-03 13:38:00,0.7203,0.7203,0.7203,0.7203,195899994.0
2007-04-03 13:39:00,0.7203,0.7203,0.72025,0.72025,68599998.0
2007-04-03 13:40:00,0.7203,0.7203,0.7203,0.7203,223599999.0
2007-04-03 13:41:00,0.7203,0.7203,0.7203,0.7203,36500000.0
2007-04-03 13:42:00,0.72016,0.7204,0.71995,0.72004,474999998.0
2007-04-03 13:43:00,0.72002,0.7203,0.71983,0.72006,238299999.0
2007-04-03 13:44:00,0.7203,0.7203,0.7202,0.7203,149300000.0
2007-04-03 13:45:00,0.7203,0.7208,0.7203,0.7206,652200006.0
2007-04-03 13:46:00,0.7206,0.7206,0.7206,0.7206,11900000.0
2007-04-03 13:47:00,0.7206,0.7207,0.7205,0.7206,370299995.0
2007-04-03 13:48:00,0.7206,0.7207,0.7202,0.72055,503999999.0
2007-04-03 13:49:00,0.7205,0.7205,0.72025,0.72025,259299997.0
2007-04-03 13:50:00,0.7203,0.7205,0.7203,0.7205,133100000.0
2007-04-03 13:51:00,0.72045,0.72045,0.72045,0.72045,7200000.0
2007-04-03 13:52:00,0.72045,0.7205,0.7204,0.72045,67100000.0
2007-04-03 13:53:00,0.7205,0.7206,0.7204,0.7204,61300002.0
2007-04-03 13:54:00,0.7205,0.7205,0.7204,0.7204,23800000.0
2007-04-03 13:55:00,0.7204,0.7205,0.7204,0.7204,146300000.0
2007-04-03 13:56:00,0.7205,0.7205,0.72035,0.72035,47800000.0
2007-04-03 13:57:00,0.7204,0.7204,0.7203,0.7204,71500001.0
2007-04-03 13:58:00,0.7204,0.7204,0.7204,0.7204,36600001.0
2007-04-03 13:59:00,0.7205,0.7205,0.72025,0.72035,138000000.0
2007-04-03 14:00:00,0.7204,0.7205,0.7202,0.7204,383199999.0
2007-04-03 14:01:00,0.7204,0.7204,0.7204,0.7204,54200000.0
2007-04-03 14:02:00,0.7205,0.7206,0.72035,0.72035,477200001.0
2007-04-03 14:03:00,0.7205,0.7206,0.72045,0.72045,78099999.0
2007-04-03 14:04:00,0.7205,0.7205,0.7205,0.7205,36599998.0
2007-04-03 14:05:00,0.7206,0.7206,0.7206,0.7206,4800000.0
2007-04-03 14:06:00,0.7206,0.7206,0.7206,0.7206,11200000.0
2007-04-03 14:07:00,0.7206,0.7207,0.7206,0.7207,298599999.0
2007-04-03 14:08:00,0.7206,0.7214,0.7206,0.72105,1127600004.0
2007-04-03 14:09:00,0.7211,0.7216,0.72105,0.7214,925700005.0
2007-04-03 14:10:00,0.7213,0.7213,0.72115,0.7213,299199994.0
2007-04-03 14:11:00,0.7212,0.7213,0.7207,0.7207,284300001.0
2007-04-03 14:12:00,0.7207,0.7208,0.7205,0.7207,411199999.0
2007-04-03 14:13:00,0.7207,0.7207,0.7207,0.7207,109900000.0
2007-04-03 14:14:00,0.7207,0.7207,0.7206,0.7206,223800003.0
2007-04-03 14:15:00,0.72055,0.7206,0.72055,0.72055,60099998.0
2007-04-03 14:16:00,0.7206,0.7207,0.72045,0.72055,370700003.0
2007-04-03 14:17:00,0.72045,0.7207,0.7204,0.72065,472000000.0
2007-04-03 14:18:00,0.72065,0.7208,0.72065,0.7208,259300004.0
2007-04-03 14:19:00,0.7208,0.7209,0.7207,0.7209,264600001.0
2007-04-03 14:20:00,0.7208,0.7208,0.7204,0.7205,225500000.0
2007-04-03 14:21:00,0.7205,0.7207,0.7205,0.7207,67499999.0
2007-04-03 14:22:00,0.7207,0.7207,0.7206,0.7206,16800000.0
2007-04-03 14:23:00,0.7206,0.7206,0.7205,0.7206,103499999.0
2007-04-03 14:24:00,0.7206,0.7207,0.72055,0.7207,55300000.0
2007-04-03 14:25:00,0.7207,0.7207,0.7207,0.7207,9600000.0
2007-04-03 14:26:00,0.7207,0.7207,0.7207,0.7207,2400000.0
2007-04-03 14:27:00,0.72032,0.72061,0.72023,0.72037,157699998.0
2007-04-03 14:28:00,0.72065,0.7207,0.7205,0.7206,181700004.0
2007-04-03 14:29:00,0.7206,0.7207,0.72035,0.7206,725100000.0
2007-04-03 14:30:00,0.72055,0.7206,0.7204,0.7205,294500001.0
2007-04-03 14:31:00,0.7205,0.7206,0.7205,0.72055,12900000.0
2007-04-03 14:32:00,0.7205,0.7209,0.7205,0.7207,335900002.0
2007-04-03 14:33:00,0.7207,0.7207,0.7205,0.7205,254100000.0
2007-04-03 14:34:00,0.7206,0.7206,0.7205,0.7205,255299998.0
2007-04-03 14:35:00,0.7205,0.7205,0.72045,0.7205,88199998.0
2007-04-03 14:36:00,0.7205,0.7205,0.7205,0.7205,72299999.0
2007-04-03 14:37:00,0.7205,0.7205,0.7203,0.7203,447399998.0
2007-04-03 14:38:00,0.7203,0.7205,0.7203,0.72045,224799999.0
2007-04-03 14:39:00,0.7205,0.7205,0.7205,0.7205,39100000.0
2007-04-03 14:40:00,0.7205,0.7205,0.7205,0.7205,15800000.0
2007-04-03 14:41:00,0.7204,0.7205,0.7204,0.7205,355799997.0
2007-04-03 14:42:00,0.72045,0.7206,0.72045,0.72055,68699999.0
2007-04-03 14:43:00,0.7206,0.7206,0.7205,0.7206,84900000.0
2007-04-03 14:44:00,0.72055,0.7207,0.72055,0.7207,121800000.0
2007-04-03 14:45:00,0.7206,0.7207,0.7206,0.7207,153700002.0
2007-04-03 14:46:00,0.7206,0.7207,0.7206,0.7207,32600000.0
2007-04-03 14:47:00,0.7207,0.7207,0.7206,0.7206,76200000.0
2007-04-03 14:48:00,0.7206,0.7206,0.7206,0.7206,52500000.0
2007-04-03 14:49:00,0.72055,0.7206,0.7205,0.7206,179300000.0
2007-04-03 14:50:00,0.7206,0.7206,0.7206,0.7206,43000000.0
2007-04-03 14:51:00,0.7206,0.7207,0.7206,0.7207,132099999.0
2007-04-03 14:52:00,0.72065,0.72065,0.7203,0.7205,401399996.0
2007-04-03 14:53:00,0.7206,0.7207,0.72045,0.72055,362699999.0
2007-04-03 14:54:00,0.72055,0.7207,0.72055,0.7207,89800000.0
2007-04-03 14:55:00,0.7207,0.72075,0.72055,0.7207,503700000.0
2007-04-03 14:56:00,0.7207,0.7207,0.7206,0.7207,142900000.0
2007-04-03 14:57:00,0.7206,0.7207,0.7205,0.7205,331899999.0
2007-04-03 14:58:00,0.7205,0.7208,0.7205,0.7207,235199997.0
2007-04-03 14:59:00,0.7207,0.72075,0.72065,0.7207,306599999.0
2007-04-03 15:00:00,0.72065,0.7207,0.7206,0.7206,120199999.0
2007-04-03 15:01:00,0.7206,0.7207,0.7205,0.7206,420700002.0
2007-04-03 15:02:00,0.7206,0.7207,0.72045,0.7207,113999998.0
2007-04-03 15:03:00,0.7207,0.7209,0.72065,0.7209,124200001.0
2007-04-03 15:04:00,0.7209,0.7217,0.7209,0.7209,403200000.0
2007-04-03 15:05:00,0.721,0.72113,0.72039,0.72048,68400000.0
2007-04-03 15:06:00,0.72054,0.72144,0.72038,0.72074,165200000.0
2007-04-03 15:07:00,0.7209,0.7209,0.7207,0.7208,130199999.0
2007-04-03 15:08:00,0.72075,0.72075,0.72065,0.7207,94200000.0
2007-04-03 15:09:00,0.72065,0.7207,0.72065,0.7207,39800000.0
2007-04-03 15:10:00,0.7207,0.7208,0.7207,0.7208,28700000.0
2007-04-03 15:11:00,0.7209,0.721,0.7208,0.72085,100600000.0
2007-04-03 15:12:00,0.7209,0.721,0.72075,0.72075,578999995.0
2007-04-03 15:13:00,0.7209,0.721,0.7208,0.7208,159600000.0
2007-04-03 15:14:00,0.72085,0.7211,0.72085,0.7211,218399999.0
2007-04-03 15:15:00,0.7211,0.7211,0.721,0.7211,203100000.0
2007-04-03 15:16:00,0.721,0.7211,0.721,0.721,356200001.0
2007-04-03 15:17:00,0.721,0.721,0.721,0.721,42300001.0
2007-04-03 15:18:00,0.721,0.72115,0.72095,0.7211,271400002.0
2007-04-03 15:19:00,0.721,0.7212,0.721,0.7211,293000003.0
2007-04-03 15:20:00,0.72105,0.7212,0.721,0.7212,237499996.0
2007-04-03 15:21:00,0.7212,0.7212,0.7211,0.7211,74999999.0
2007-04-03 15:22:00,0.7211,0.7212,0.7211,0.7212,62399998.0
2007-04-03 15:23:00,0.7212,0.7214,0.7212,0.72125,446200001.0
2007-04-03 15:24:00,0.7213,0.7213,0.72115,0.72115,115600001.0
2007-04-03 15:25:00,0.7212,0.7213,0.7211,0.7211,297700002.0
2007-04-03 15:26:00,0.7211,0.7212,0.721,0.7212,436499999.0
2007-04-03 15:27:00,0.7212,0.72145,0.721,0.72145,301400002.0
2007-04-03 15:28:00,0.7215,0.7216,0.7215,0.7216,83600000.0
2007-04-03 15:29:00,0.7216,0.7216,0.7215,0.7215,12000000.0
2007-04-03 15:30:00,0.7215,0.7216,0.72145,0.7215,272300001.0
2007-04-03 15:31:00,0.7215,0.7216,0.7215,0.7216,195900000.0
2007-04-03 15:32:00,0.7216,0.7216,0.7216,0.7216,47200000.0
2007-04-03 15:33:00,0.7216,0.7216,0.7215,0.7215,100800000.0
2007-04-03 15:34:00,0.7215,0.7215,0.72145,0.72145,76900000.0
2007-04-03 15:35:00,0.7215,0.72155,0.72145,0.7215,117000001.0
2007-04-03 15:36:00,0.7215,0.7215,0.72145,0.72145,9600000.0
2007-04-03 15:37:00,0.7215,0.7216,0.7215,0.7216,103400000.0
2007-04-03 15:38:00,0.72155,0.7216,0.72155,0.72155,25400000.0
2007-04-03 15:39:00,0.7215,0.7216,0.72145,0.72145,199500001.0
2007-04-03 15:40:00,0.72145,0.7215,0.7214,0.72145,73000000.0
2007-04-03 15:41:00,0.7214,0.7215,0.7214,0.7215,322900005.0
2007-04-03 15:42:00,0.7215,0.7215,0.72145,0.7215,17600000.0
2007-04-03 15:43:00,0.7214,0.7215,0.7214,0.7215,59200000.0
2007-04-03 15:44:00,0.7215,0.7215,0.72145,0.7215,13600000.0
2007-04-03 15:45:00,0.7215,0.7215,0.7212,0.7213,242300002.0
2007-04-03 15:46:00,0.7213,0.7213,0.7212,0.7212,193500000.0
2007-04-03 15:47:00,0.7212,0.7213,0.7211,0.7213,284499999.0
2007-04-03 15:48:00,0.72093,0.72128,0.72078,0.72099,53400000.0
2007-04-03 15:49:00,0.7213,0.7214,0.7213,0.7214,47900002.0
2007-04-03 15:50:00,0.7214,0.7214,0.72125,0.72125,69599999.0
2007-04-03 15:51:00,0.72125,0.7213,0.7212,0.7212,100700000.0
2007-04-03 15:52:00,0.7212,0.7212,0.7211,0.7211,112899999.0
2007-04-03 15:53:00,0.7211,0.7213,0.7209,0.7209,527800000.0
2007-04-03 15:54:00,0.7209,0.7211,0.72085,0.721,209199999.0
2007-04-03 15:55:00,0.721,0.7211,0.72085,0.721,489300003.0
2007-04-03 15:56:00,0.721,0.7211,0.7208,0.7211,627299998.0
2007-04-03 15:57:00,0.721,0.7211,0.721,0.7211,161699998.0
2007-04-03 15:58:00,0.7211,0.7212,0.7211,0.72115,107500000.0
2007-04-03 15:59:00,0.72115,0.7216,0.72115,0.7213,280700000.0
2007-04-03 16:00:00,0.7212,0.7214,0.721,0.7214,427800000.0
2007-04-03 16:01:00,0.7214,0.7215,0.7212,0.7213,574800002.0
2007-04-03 16:02:00,0.7212,0.7212,0.7211,0.7212,328499995.0
2007-04-03 16:03:00,0.7212,0.7213,0.72115,0.7213,157499999.0
2007-04-03 16:04:00,0.7213,0.7213,0.7211,0.7212,228999999.0
2007-04-03 16:05:00,0.7212,0.7214,0.721,0.7213,568599999.0
2007-04-03 16:06:00,0.7213,0.72155,0.7213,0.7215,259299991.0
2007-04-03 16:07:00,0.7215,0.7215,0.7214,0.7215,422599998.0
2007-04-03 16:08:00,0.7215,0.7216,0.72145,0.7216,442600004.0
2007-04-03 16:09:00,0.7216,0.7217,0.7215,0.7216,278300003.0
2007-04-03 16:10:00,0.7216,0.7217,0.72155,0.7217,308900006.0
2007-04-03 16:11:00,0.7217,0.7217,0.72165,0.7217,238100002.0
2007-04-03 16:12:00,0.7217,0.7218,0.7216,0.7216,961699999.0
2007-04-03 16:13:00,0.7216,0.7216,0.7215,0.7215,137200001.0
2007-04-03 16:14:00,0.7215,0.7215,0.72145,0.7215,37700000.0
2007-04-03 16:15:00,0.7215,0.7216,0.7214,0.7215,166700000.0
2007-04-03 16:16:00,0.7215,0.7216,0.7215,0.7216,30300001.0
2007-04-03 16:17:00,0.72155,0.7216,0.72135,0.7216,212400000.0
2007-04-03 16:18:00,0.7216,0.7216,0.72155,0.72155,38400000.0
2007-04-03 16:19:00,0.7216,0.7216,0.72145,0.7216,143500000.0
2007-04-03 16:20:00,0.7215,0.7216,0.72145,0.7215,533999999.0
2007-04-03 16:21:00,0.7215,0.7216,0.7215,0.72155,180000000.0
2007-04-03 16:22:00,0.7216,0.7216,0.72155,0.72155,276900000.0
2007-04-03 16:23:00,0.7216,0.7217,0.72155,0.72165,180200002.0
2007-04-03 16:24:00,0.7217,0.7217,0.7216,0.7217,182900000.0
2007-04-03 16:25:00,0.7217,0.7217,0.7217,0.7217,41400000.0
2007-04-03 16:26:00,0.7217,0.7217,0.7217,0.7217,33600000.0
2007-04-03 16:27:00,0.7216,0.7217,0.7215,0.7217,314499998.0
2007-04-03 16:28:00,0.7216,0.7218,0.7216,0.7218,298799998.0
2007-04-03 16:29:00,0.7219,0.7221,0.7217,0.72185,698799995.0
2007-04-03 16:30:00,0.7219,0.72195,0.72185,0.72195,64199998.0
2007-04-03 16:31:00,0.72195,0.722,0.7217,0.7218,677500001.0
2007-04-03 16:32:00,0.7218,0.7218,0.7218,0.7218,348399998.0
2007-04-03 16:33:00,0.7218,0.7218,0.7215,0.7215,596600000.0
2007-04-03 16:34:00,0.7215,0.7216,0.7215,0.7215,360100002.0
2007-04-03 16:35:00,0.7215,0.7215,0.7211,0.7213,726100001.0
2007-04-03 16:36:00,0.72125,0.7213,0.7212,0.7212,252900000.0
2007-04-03 16:37:00,0.7212,0.7212,0.72105,0.7211,320699995.0
2007-04-03 16:38:00,0.7211,0.7211,0.72085,0.72085,551899994.0
2007-04-03 16:39:00,0.72085,0.7211,0.72085,0.72105,780100002.0
2007-04-03 16:40:00,0.72105,0.7211,0.721,0.7211,163900001.0
2007-04-03 16:41:00,0.7211,0.7213,0.721,0.7211,250399995.0
2007-04-03 16:42:00,0.7211,0.7213,0.72095,0.7212,703699999.0
2007-04-03 16:43:00,0.7212,0.7212,0.7212,0.7212,156900000.0
2007-04-03 16:44:00,0.7212,0.7212,0.72115,0.7212,175899998.0
2007-04-03 16:45:00,0.7212,0.7212,0.7212,0.7212,398300004.0
2007-04-03 16:46:00,0.7212,0.7212,0.7212,0.7212,364500001.0
2007-04-03 16:47:00,0.7212,0.7212,0.7212,0.7212,52299999.0
2007-04-03 16:48:00,0.7212,0.7213,0.7212,0.7213,343200000.0
2007-04-03 16:49:00,0.72125,0.7213,0.72115,0.7212,597699996.0
2007-04-03 16:50:00,0.7212,0.7215,0.721,0.7215,802799996.0
2007-04-03 16:51:00,0.7213,0.7214,0.72115,0.7212,1278500007.0
2007-04-03 16:52:00,0.7212,0.7212,0.7211,0.7211,780699990.0
2007-04-03 16:53:00,0.72105,0.7211,0.72085,0.72085,774900004.0
2007-04-03 16:54:00,0.72085,0.7212,0.72085,0.7211,590899999.0
2007-04-03 16:55:00,0.7211,0.7211,0.72085,0.72085,492300007.0
2007-04-03 16:56:00,0.7209,0.7209,0.7207,0.7208,486700000.0
2007-04-03 16:57:00,0.72075,0.7208,0.7207,0.7207,541700001.0
2007-04-03 16:58:00,0.7206,0.7209,0.7205,0.7208,1132999998.0
2007-04-03 16:59:00,0.7208,0.7208,0.7204,0.7204,1196200009.0
2007-04-03 17:00:00,0.7204,0.7206,0.7202,0.7206,1355500004.0
2007-04-03 17:01:00,0.72055,0.7206,0.72045,0.7206,847099995.0
2007-04-03 17:02:00,0.7206,0.7206,0.7205,0.72055,511599997.0
2007-04-03 17:03:00,0.7206,0.7206,0.7204,0.7204,290699996.0
2007-04-03 17:04:00,0.7204,0.7204,0.7202,0.7202,305199998.0
2007-04-03 17:05:00,0.7202,0.7202,0.72,0.7201,695499987.0
2007-04-03 17:06:00,0.7201,0.7201,0.7201,0.7201,105199996.0
2007-04-03 17:07:00,0.7201,0.7205,0.72005,0.7205,336500001.0
2007-04-03 17:08:00,0.7205,0.7205,0.7205,0.7205,24500000.0
2007-04-03 17:09:00,0.7205,0.7205,0.7204,0.7205,65300000.0
2007-04-03 17:10:00,0.7206,0.7206,0.7205,0.7205,194100000.0
2007-04-03 17:11:00,0.7205,0.7206,0.7205,0.7205,141700000.0
2007-04-03 17:12:00,0.7205,0.7207,0.7205,0.7207,123500000.0
2007-04-03 17:13:00,0.7207,0.7209,0.72065,0.7208,448000003.0
2007-04-03 17:14:00,0.72075,0.72075,0.72065,0.7207,91600000.0
2007-04-03 17:15:00,0.7207,0.7208,0.7204,0.7206,650599994.0
2007-04-03 17:16:00,0.7207,0.7207,0.7205,0.7205,72300000.0
2007-04-03 17:17:00,0.7205,0.7206,0.7205,0.7206,92199999.0
2007-04-03 17:18:00,0.7206,0.7206,0.7206,0.7206,104099999.0
2007-04-03 17:19:00,0.7206,0.7206,0.7205,0.7205,76000000.0
2007-04-03 17:20:00,0.7205,0.7206,0.7204,0.7206,333099998.0
2007-04-03 17:21:00,0.7206,0.7206,0.7205,0.7205,66200000.0
2007-04-03 17:22:00,0.7205,0.7205,0.7203,0.7205,507500004.0
2007-04-03 17:23:00,0.7204,0.7204,0.7204,0.7204,19200000.0
2007-04-03 17:24:00,0.72,0.72044,0.71966,0.72025,256600001.0
2007-04-03 17:25:00,0.72023,0.72045,0.71981,0.72006,246900003.0
2007-04-03 17:26:00,0.7204,0.7205,0.7204,0.7204,53600000.0
2007-04-03 17:27:00,0.7204,0.7204,0.7204,0.7204,112100000.0
2007-04-03 17:28:00,0.7204,0.72055,0.7204,0.7204,133800003.0
2007-04-03 17:29:00,0.7207,0.7207,0.7203,0.7207,356300001.0
2007-04-03 17:30:00,0.7207,0.7207,0.72055,0.7207,139200000.0
2007-04-03 17:31:00,0.72065,0.72065,0.72055,0.7206,90800000.0
2007-04-03 17:32:00,0.7206,0.7206,0.7206,0.7206,84800000.0
2007-04-03 17:33:00,0.72048,0.72075,0.72023,0.72044,520900002.0
2007-04-03 17:34:00,0.7203,0.72063,0.72009,0.72046,215400001.0
2007-04-03 17:35:00,0.7206,0.7206,0.7206,0.7206,7200000.0
2007-04-03 17:36:00,0.72055,0.72055,0.7205,0.7205,74000002.0
2007-04-03 17:37:00,0.7205,0.7206,0.7205,0.7206,110700003.0
2007-04-03 17:38:00,0.7206,0.7206,0.7205,0.7205,239600000.0
2007-04-03 17:39:00,0.7205,0.7206,0.7205,0.7206,74200000.0
2007-04-03 17:40:00,0.7206,0.7207,0.7206,0.7206,34500000.0
2007-04-03 17:41:00,0.72024,0.72077,0.71998,0.72028,432099998.0
2007-04-03 17:42:00,0.7205,0.7205,0.7205,0.7205,12200000.0
2007-04-03 17:43:00,0.7205,0.7206,0.7205,0.7206,39800000.0
2007-04-03 17:44:00,0.7206,0.7206,0.72045,0.7205,161500003.0
2007-04-03 17:45:00,0.7205,0.7206,0.7205,0.7206,117099999.0
2007-04-03 17:46:00,0.7205,0.7205,0.72045,0.72045,121700001.0
2007-04-03 17:47:00,0.7205,0.7205,0.7202,0.7203,163899997.0
2007-04-03 17:48:00,0.7203,0.7204,0.72025,0.72025,186800002.0
2007-04-03 17:49:00,0.7203,0.7205,0.7203,0.7205,37199999.0
2007-04-03 17:50:00,0.7205,0.7205,0.72035,0.7205,88399999.0
2007-04-03 17:51:00,0.7205,0.72065,0.7205,0.72055,33600000.0
2007-04-03 17:52:00,0.7202,0.72062,0.71989,0.72032,826199995.0
2007-04-03 17:53:00,0.72018,0.72051,0.71995,0.72015,636899993.0
2007-04-03 17:54:00,0.7206,0.7206,0.7206,0.7206,1800000.0
2007-04-03 17:55:00,0.7205,0.7206,0.7201,0.7201,179399998.0
2007-04-03 17:56:00,0.7201,0.7201,0.7201,0.7201,42400000.0
2007-04-03 17:57:00,0.72025,0.72035,0.72025,0.72035,15200000.0
2007-04-03 17:58:00,0.72055,0.72055,0.71975,0.72026,940899999.0
2007-04-03 17:59:00,0.72005,0.72044,0.71979,0.72044,494400003.0
2007-04-03 18:00:00,0.7202,0.7202,0.7202,0.7202,62400002.0
2007-04-03 18:01:00,0.7202,0.72035,0.7202,0.7203,49600000.0
2007-04-03 18:02:00,0.72015,0.72034,0.71977,0.72033,791000002.0
2007-04-03 18:03:00,0.7203,0.72055,0.72009,0.72011,483899995.0
2007-04-03 18:04:00,0.7206,0.72085,0.7203,0.7203,84100000.0
2007-04-03 18:05:00,0.72025,0.7203,0.7202,0.7203,101100001.0
2007-04-03 18:06:00,0.7203,0.7203,0.7195,0.71965,501300001.0
2007-04-03 18:07:00,0.7196,0.7198,0.7196,0.71975,255699994.0
2007-04-03 18:08:00,0.7198,0.7199,0.71975,0.7198,161300002.0
2007-04-03 18:09:00,0.7198,0.7199,0.7198,0.7199,27100000.0
2007-04-03 18:10:00,0.7199,0.72,0.71985,0.71995,96499999.0
2007-04-03 18:11:00,0.7201,0.7203,0.72005,0.72025,76700000.0
2007-04-03 18:12:00,0.7203,0.7203,0.7202,0.7202,14400000.0
2007-04-03 18:13:00,0.71993,0.72017,0.71967,0.71986,1063200010.0
2007-04-03 18:14:00,0.7202,0.7202,0.7202,0.7202,14400000.0
2007-04-03 18:15:00,0.7202,0.7202,0.72005,0.72015,133299997.0
2007-04-03 18:16:00,0.7202,0.7202,0.7202,0.7202,8000000.0
2007-04-03 18:17:00,0.71973,0.72013,0.71973,0.71989,632400000.0
2007-04-03 18:18:00,0.71992,0.72012,0.71961,0.71987,304500003.0
2007-04-03 18:19:00,0.7202,0.7202,0.7202,0.7202,4000000.0
2007-04-03 18:20:00,0.72007,0.72018,0.71966,0.71975,697599999.0
2007-04-03 18:21:00,0.71981,0.72033,0.7198,0.71992,171100001.0
2007-04-03 18:22:00,0.7202,0.7202,0.72015,0.7202,58399999.0
2007-04-03 18:23:00,0.7202,0.7202,0.7202,0.7202,8400000.0
2007-04-03 18:24:00,0.7202,0.7202,0.72015,0.7202,40500000.0
2007-04-03 18:25:00,0.7202,0.7202,0.72,0.72005,84300000.0
2007-04-03 18:26:00,0.71985,0.72,0.71965,0.72,112699998.0
2007-04-03 18:27:00,0.7199,0.7199,0.7196,0.7197,80400000.0
2007-04-03 18:28:00,0.7197,0.7197,0.7197,0.7197,4000000.0
2007-04-03 18:29:00,0.7197,0.7198,0.7197,0.7198,22400000.0
2007-04-03 18:30:00,0.71975,0.7198,0.7196,0.7198,36500000.0
2007-04-03 18:31:00,0.7197,0.7197,0.7197,0.7197,11200000.0
2007-04-03 18:32:00,0.7198,0.7198,0.7198,0.7198,4000000.0
2007-04-03 18:33:00,0.7197,0.7197,0.7197,0.7197,11200000.0
2007-04-03 18:34:00,0.7197,0.7197,0.7197,0.7197,11200000.0
2007-04-03 18:35:00,0.7197,0.72,0.71965,0.72,59100000.0
2007-04-03 18:36:00,0.72,0.72,0.7197,0.7197,113899999.0
2007-04-03 18:37:00,0.71965,0.71965,0.71965,0.71965,25500000.0
2007-04-03 18:38:00,0.71913,0.71987,0.71913,0.71967,139700000.0
2007-04-03 18:39:00,0.7197,0.7197,0.71965,0.7197,173900002.0
2007-04-03 18:40:00,0.7197,0.7197,0.71955,0.71955,117500001.0
2007-04-03 18:41:00,0.7196,0.7196,0.71945,0.7196,80400000.0
2007-04-03 18:42:00,0.7196,0.7197,0.7196,0.71965,113900000.0
2007-04-03 18:43:00,0.71927,0.71965,0.71916,0.71937,204399998.0
2007-04-03 18:44:00,0.7197,0.7198,0.7197,0.7198,26400000.0
2007-04-03 18:45:00,0.7198,0.7198,0.71975,0.71975,24699999.0
2007-04-03 18:46:00,0.7196,0.7196,0.7196,0.7196,69900000.0
2007-04-03 18:47:00,0.71955,0.71955,0.71955,0.71955,76799999.0
2007-04-03 18:48:00,0.71933,0.71957,0.71918,0.71925,119100001.0
2007-04-03 18:49:00,0.7196,0.7196,0.7196,0.7196,22500000.0
2007-04-03 18:50:00,0.7196,0.7196,0.7196,0.7196,40900000.0
2007-04-03 18:51:00,0.71965,0.7197,0.7196,0.7197,28000000.0
2007-04-03 18:52:00,0.7197,0.7197,0.7197,0.7197,11200000.0
2007-04-03 18:53:00,0.71949,0.71968,0.71914,0.71939,238200001.0
2007-04-03 18:54:00,0.71943,0.71975,0.7192,0.71925,294200000.0
2007-04-03 18:55:00,0.71916,0.71958,0.71908,0.71958,118299999.0
2007-04-03 18:56:00,0.7197,0.7197,0.7197,0.7197,11200000.0
2007-04-03 18:57:00,0.7193,0.71973,0.71899,0.71899,352099993.0
2007-04-03 18:58:00,0.7197,0.7197,0.71965,0.71965,20700000.0
2007-04-03 18:59:00,0.71933,0.71948,0.71912,0.71912,207600003.0
2007-04-03 19:00:00,0.71914,0.71981,0.71914,0.7193,362300003.0
2007-04-03 19:01:00,0.71952,0.71963,0.71927,0.71937,159399999.0
2007-04-03 19:02:00,0.7197,0.7197,0.71965,0.71965,20700000.0
2007-04-03 19:03:00,0.71918,0.71937,0.71914,0.71914,95000000.0
2007-04-03 19:04:00,0.7197,0.7197,0.7197,0.7197,89600000.0
2007-04-03 19:05:00,0.7197,0.7197,0.7197,0.7197,6400000.0
2007-04-03 19:06:00,0.7197,0.7197,0.7197,0.7197,7500000.0
2007-04-03 19:07:00,0.71933,0.71968,0.71924,0.7193,271999996.0
2007-04-03 19:08:00,0.7196,0.7197,0.7196,0.7197,120399999.0
2007-04-03 19:09:00,0.7197,0.7197,0.7197,0.7197,9000000.0
2007-04-03 19:10:00,0.7197,0.7197,0.7197,0.7197,10400000.0
2007-04-03 19:11:00,0.7196,0.7196,0.7196,0.7196,12800000.0
2007-04-03 19:12:00,0.71965,0.7197,0.7195,0.7195,57799999.0
2007-04-03 19:13:00,0.7195,0.7196,0.7195,0.7196,155899998.0
2007-04-03 19:14:00,0.71955,0.71955,0.71955,0.71955,8800000.0
2007-04-03 19:15:00,0.71907,0.71947,0.71901,0.71911,228499998.0
2007-04-03 19:16:00,0.71919,0.71942,0.71906,0.7192,196199998.0
2007-04-03 19:17:00,0.71921,0.71964,0.71916,0.71962,144399999.0
2007-04-03 19:18:00,0.7196,0.7196,0.7196,0.7196,9600000.0
2007-04-03 19:19:00,0.71951,0.71965,0.7192,0.7193,211899997.0
2007-04-03 19:20:00,0.71933,0.71958,0.71893,0.71901,769699987.0
2007-04-03 19:21:00,0.71911,0.71946,0.71902,0.71939,385899992.0
2007-04-03 19:22:00,0.7196,0.7196,0.71945,0.7196,210600002.0
2007-04-03 19:23:00,0.71955,0.71965,0.7195,0.7196,113100000.0
2007-04-03 19:24:00,0.71955,0.7196,0.71945,0.71955,76899999.0
2007-04-03 19:25:00,0.71955,0.71955,0.7195,0.7195,73200000.0
2007-04-03 19:26:00,0.7195,0.71955,0.7195,0.71955,11200000.0
2007-04-03 19:27:00,0.7196,0.7196,0.71955,0.7196,91500000.0
2007-04-03 19:28:00,0.71955,0.7196,0.71945,0.71945,50399999.0
2007-04-03 19:29:00,0.7196,0.7196,0.7196,0.7196,5600000.0
2007-04-03 19:30:00,0.7196,0.7196,0.7195,0.7195,57000000.0
2007-04-03 19:31:00,0.7195,0.7195,0.7195,0.7195,29600000.0
2007-04-03 19:32:00,0.7195,0.7195,0.7194,0.7194,70000000.0
2007-04-03 19:33:00,0.7195,0.7195,0.7195,0.7195,69700000.0
2007-04-03 19:34:00,0.71945,0.71955,0.7194,0.71955,94599998.0
2007-04-03 19:35:00,0.7195,0.7195,0.7195,0.7195,7200000.0
2007-04-03 19:36:00,0.71922,0.71938,0.71892,0.71915,412900004.0
2007-04-03 19:37:00,0.71916,0.71953,0.71899,0.71918,739599999.0
2007-04-03 19:38:00,0.71923,0.71948,0.71909,0.71914,654400006.0
2007-04-03 19:39:00,0.71918,0.71954,0.71915,0.71932,725600004.0
2007-04-03 19:40:00,0.7195,0.7195,0.7195,0.7195,4800000.0
2007-04-03 19:41:00,0.71932,0.71949,0.71893,0.71923,483800002.0
2007-04-03 19:42:00,0.71957,0.71966,0.71907,0.71907,236700002.0
2007-04-03 19:43:00,0.71901,0.71954,0.71901,0.7192,133099997.0
2007-04-03 19:44:00,0.7195,0.7195,0.7195,0.7195,10000000.0
2007-04-03 19:45:00,0.71918,0.71953,0.71917,0.71922,732899999.0
2007-04-03 19:46:00,0.7196,0.7196,0.7195,0.7195,68000000.0
2007-04-03 19:47:00,0.7195,0.7195,0.7195,0.7195,7600000.0
2007-04-03 19:48:00,0.71955,0.71955,0.71955,0.71955,7200000.0
2007-04-03 19:49:00,0.71915,0.71924,0.71884,0.71912,150600000.0
2007-04-03 19:50:00,0.7196,0.7196,0.71955,0.71955,28000000.0
2007-04-03 19:51:00,0.7195,0.7195,0.7195,0.7195,7400000.0
2007-04-03 19:52:00,0.7195,0.7196,0.7195,0.7196,29000000.0
2007-04-03 19:53:00,0.71962,0.71974,0.71906,0.71926,112499998.0
2007-04-03 19:54:00,0.7196,0.7196,0.7194,0.71955,49200000.0
2007-04-03 19:55:00,0.7196,0.7196,0.7195,0.71955,58300000.0
2007-04-03 19:56:00,0.71955,0.7196,0.71935,0.71935,95700001.0
2007-04-03 19:57:00,0.7195,0.7195,0.7195,0.7195,1900000.0
2007-04-03 19:58:00,0.7195,0.71955,0.7194,0.71955,154400001.0
2007-04-03 19:59:00,0.71915,0.71954,0.719,0.71922,300400000.0
2007-04-03 20:00:00,0.71955,0.7196,0.71955,0.7196,59200000.0
2007-04-03 20:01:00,0.71955,0.71955,0.7195,0.7195,64800000.0
2007-04-03 20:02:00,0.7196,0.7196,0.71945,0.7195,90900000.0
2007-04-03 20:03:00,0.71945,0.71955,0.71945,0.71955,79599998.0
2007-04-03 20:04:00,0.7197,0.7199,0.71965,0.7198,109800001.0
2007-04-03 20:05:00,0.7198,0.7198,0.7197,0.7197,187599997.0
2007-04-03 20:06:00,0.7197,0.7197,0.7194,0.7196,132300001.0
2007-04-03 20:07:00,0.7196,0.7196,0.7196,0.7196,24800000.0
2007-04-03 20:08:00,0.7194,0.71942,0.71909,0.71926,662700000.0
2007-04-03 20:09:00,0.71933,0.71937,0.71912,0.71922,280500003.0
2007-04-03 20:10:00,0.7196,0.7196,0.7196,0.7196,6100000.0
2007-04-03 20:11:00,0.7196,0.7196,0.7196,0.7196,9600000.0
2007-04-03 20:12:00,0.71924,0.71932,0.7191,0.71917,165499997.0
2007-04-03 20:13:00,0.71924,0.7193,0.71909,0.71909,113999998.0
2007-04-03 20:14:00,0.71922,0.71933,0.71904,0.71917,289599996.0
2007-04-03 20:15:00,0.7196,0.7197,0.7196,0.7197,68000000.0
2007-04-03 20:16:00,0.7197,0.7197,0.7197,0.7197,9400000.0
2007-04-03 20:17:00,0.7197,0.72025,0.7197,0.7201,219999998.0
2007-04-03 20:18:00,0.7202,0.7203,0.7202,0.7202,44800000.0
2007-04-03 20:19:00,0.7203,0.7203,0.72025,0.72025,5600000.0
2007-04-03 20:20:00,0.72025,0.7203,0.72025,0.72025,52200000.0
2007-04-03 20:21:00,0.7203,0.7204,0.72015,0.72015,108499999.0
2007-04-03 20:22:00,0.72015,0.7202,0.72015,0.7202,59200000.0
2007-04-03 20:23:00,0.7202,0.7202,0.72015,0.7202,60799999.0
2007-04-03 20:24:00,0.7202,0.7202,0.72015,0.72015,36300000.0
2007-04-03 20:25:00,0.7202,0.7202,0.7202,0.7202,67999999.0
2007-04-03 20:26:00,0.7202,0.7202,0.7202,0.7202,18900000.0
2007-04-03 20:27:00,0.7202,0.7202,0.7201,0.72015,70399998.0
2007-04-03 20:28:00,0.7201,0.7202,0.7201,0.7202,37600000.0
2007-04-03 20:29:00,0.7202,0.7202,0.7201,0.7201,76800001.0
2007-04-03 20:30:00,0.7202,0.7202,0.72,0.72005,68600000.0
2007-04-03 20:31:00,0.72,0.72,0.7199,0.7199,22600000.0
2007-04-03 20:32:00,0.72,0.72,0.7197,0.7198,141400000.0
2007-04-03 20:33:00,0.7198,0.7198,0.7198,0.7198,32000000.0
2007-04-03 20:34:00,0.7198,0.7198,0.7198,0.7198,29600000.0
2007-04-03 20:35:00,0.7198,0.7199,0.7196,0.7199,47200000.0
2007-04-03 20:36:00,0.7199,0.7199,0.7197,0.7197,32800000.0
2007-04-03 20:37:00,0.71955,0.71967,0.71923,0.71934,114800001.0
2007-04-03 20:38:00,0.71945,0.71965,0.71916,0.71937,139200000.0
2007-04-03 20:39:00,0.7197,0.7197,0.7197,0.7197,40800000.0
2007-04-03 20:40:00,0.71965,0.7197,0.71965,0.7197,17799999.0
2007-04-03 20:41:00,0.71949,0.72,0.71934,0.71952,131100000.0
2007-04-03 20:42:00,0.7198,0.7198,0.7198,0.7198,2400000.0
2007-04-03 20:43:00,0.7198,0.7199,0.71975,0.7199,33000000.0
2007-04-03 20:44:00,0.7199,0.7199,0.71985,0.71985,55100000.0
2007-04-03 20:45:00,0.71951,0.71986,0.71932,0.71943,127300000.0
2007-04-03 20:46:00,0.7199,0.7199,0.71985,0.71985,76000000.0
2007-04-03 20:47:00,0.71985,0.71985,0.71985,0.71985,34400000.0
2007-04-03 20:48:00,0.71985,0.71985,0.7198,0.7198,30000000.0
2007-04-03 20:49:00,0.7199,0.7199,0.7198,0.7198,20000000.0
2007-04-03 20:50:00,0.7198,0.7198,0.7196,0.7196,72000000.0
2007-04-03 20:51:00,0.7196,0.7196,0.7195,0.7196,87200000.0
2007-04-03 20:52:00,0.7196,0.7198,0.7196,0.7197,136400000.0
2007-04-03 20:53:00,0.71937,0.7199,0.71907,0.71926,249000000.0
2007-04-03 20:54:00,0.7197,0.7197,0.7197,0.7197,6400000.0
2007-04-03 20:55:00,0.7197,0.7199,0.7197,0.7199,66400001.0
2007-04-03 20:56:00,0.7199,0.7199,0.7196,0.71965,64800001.0
2007-04-03 20:57:00,0.7196,0.7197,0.7196,0.7197,118400002.0
2007-04-03 20:58:00,0.71965,0.7197,0.7196,0.7196,98400000.0
2007-04-03 20:59:00,0.7196,0.7196,0.7195,0.7195,61600000.0
2007-04-03 21:00:00,0.7195,0.7196,0.7195,0.7195,47200000.0
2007-04-03 21:01:00,0.7195,0.7195,0.7195,0.7195,6700000.0
2007-04-03 21:02:00,0.71945,0.71945,0.71945,0.71945,12800000.0
2007-04-03 21:03:00,0.7194,0.7194,0.7194,0.7194,20800000.0
2007-04-03 21:04:00,0.7194,0.7194,0.7193,0.7193,27300000.0
2007-04-03 21:05:00,0.71896,0.7193,0.71885,0.71899,326900003.0
2007-04-03 21:06:00,0.7194,0.7194,0.7192,0.7192,38400000.0
2007-04-03 21:07:00,0.71902,0.71946,0.71902,0.71902,355499995.0
2007-04-03 21:08:00,0.7193,0.7193,0.7193,0.7193,16000000.0
2007-04-03 21:09:00,0.71908,0.71934,0.71898,0.71928,434600000.0
2007-04-03 21:10:00,0.7193,0.7193,0.7193,0.7193,20000000.0
2007-04-03 21:11:00,0.7193,0.7193,0.7193,0.7193,27200000.0
2007-04-03 21:12:00,0.71918,0.71944,0.71905,0.71905,115099998.0
2007-04-03 21:13:00,0.719,0.71943,0.719,0.71936,209100000.0
2007-04-03 21:14:00,0.71938,0.71938,0.71896,0.71896,132200001.0
2007-04-03 21:15:00,0.71904,0.71922,0.71902,0.71907,162399998.0
2007-04-03 21:16:00,0.7194,0.7194,0.7194,0.7194,800000.0
2007-04-03 21:17:00,0.7194,0.7194,0.7194,0.7194,1600000.0
2007-04-03 21:18:00,0.7194,0.7194,0.7194,0.7194,1600000.0
2007-04-03 21:19:00,0.7194,0.7194,0.7193,0.7193,23200000.0
2007-04-03 21:20:00,0.7193,0.7193,0.7193,0.7193,19200000.0
2007-04-03 21:21:00,0.71907,0.71927,0.719,0.719,98899999.0
2007-04-03 21:22:00,0.7193,0.7193,0.7193,0.7193,9600000.0
2007-04-03 21:23:00,0.71925,0.71925,0.7192,0.7192,32300000.0
2007-04-03 21:24:00,0.7192,0.7192,0.7192,0.7192,12000000.0
2007-04-03 21:25:00,0.71913,0.71913,0.71882,0.71909,173200000.0
2007-04-03 21:26:00,0.7192,0.7192,0.7192,0.7192,38000000.0
2007-04-03 21:27:00,0.7192,0.7192,0.7192,0.7192,33000000.0
2007-04-03 21:28:00,0.7192,0.7192,0.7192,0.7192,47000000.0
2007-04-03 21:29:00,0.7192,0.7192,0.7192,0.7192,32000000.0
2007-04-03 21:30:00,0.7192,0.7192,0.7192,0.7192,28000000.0
2007-04-03 21:31:00,0.7192,0.7192,0.7192,0.7192,36000000.0
2007-04-03 21:32:00,0.7192,0.7192,0.7192,0.7192,4000000.0
2007-04-03 21:33:00,0.7192,0.7192,0.7192,0.7192,20000000.0
2007-04-03 21:34:00,0.71875,0.71916,0.71858,0.71858,212200000.0
2007-04-03 21:35:00,0.7192,0.7192,0.7192,0.7192,12000000.0
2007-04-03 21:36:00,0.7192,0.7192,0.7192,0.7192,4000000.0
2007-04-03 21:37:00,0.71876,0.71923,0.71876,0.71897,126700000.0
2007-04-03 21:38:00,0.7192,0.7192,0.7192,0.7192,8000000.0
2007-04-03 21:39:00,0.7192,0.7192,0.7192,0.7192,20000000.0
2007-04-03 21:40:00,0.7192,0.7192,0.7192,0.7192,10000000.0
2007-04-03 21:41:00,0.7192,0.7192,0.7192,0.7192,8000000.0
2007-04-03 21:42:00,0.71885,0.71925,0.71872,0.71899,243200004.0
2007-04-03 21:43:00,0.71884,0.71884,0.71859,0.7186,134400002.0
2007-04-03 21:44:00,0.7192,0.7192,0.7192,0.7192,16000000.0
2007-04-03 21:45:00,0.7192,0.7192,0.7192,0.7192,5000000.0
2007-04-03 21:46:00,0.71875,0.719,0.71875,0.71885,106200000.0
2007-04-03 21:47:00,0.7192,0.7192,0.7192,0.7192,35000000.0
2007-04-03 21:48:00,0.7192,0.7192,0.7192,0.7192,17000000.0
2007-04-03 21:49:00,0.7192,0.7192,0.7192,0.7192,20000000.0
2007-04-03 21:50:00,0.7192,0.7192,0.7192,0.7192,23000000.0
2007-04-03 21:51:00,0.71898,0.71909,0.71883,0.719,123799999.0
2007-04-03 21:52:00,0.7192,0.7192,0.7192,0.7192,42000000.0
2007-04-03 21:53:00,0.7192,0.7192,0.7192,0.7192,19000000.0
2007-04-03 21:54:00,0.7192,0.7192,0.7189,0.7189,25600000.0
2007-04-03 21:55:00,0.71895,0.719,0.71895,0.719,8700000.0
2007-04-03 21:56:00,0.71864,0.7189,0.71848,0.71848,102400000.0
2007-04-03 21:57:00,0.71878,0.71916,0.71878,0.71882,76799999.0
2007-04-03 21:58:00,0.71868,0.71878,0.71862,0.71878,50000000.0
2007-04-03 21:59:00,0.71892,0.71921,0.71875,0.71875,183500001.0
2007-04-03 22:00:00,0.719,0.719,0.719,0.719,1600000.0
2007-04-03 22:01:00,0.7191,0.7191,0.7191,0.7191,2400000.0
2007-04-03 22:02:00,0.719,0.719,0.719,0.719,1600000.0
2007-04-03 22:03:00,0.71925,0.71925,0.7192,0.7192,26900000.0
2007-04-03 22:04:00,0.719,0.71915,0.719,0.7191,134799999.0
2007-04-03 22:05:00,0.71925,0.71925,0.719,0.719,13500000.0
2007-04-03 22:06:00,0.719,0.71905,0.719,0.719,16800000.0
2007-04-03 22:07:00,0.7192,0.71925,0.7192,0.71925,8700000.0
2007-04-03 22:08:00,0.7192,0.7192,0.71915,0.71915,7200000.0
2007-04-03 22:09:00,0.7191,0.7193,0.71895,0.7193,25100000.0
2007-04-03 22:10:00,0.71935,0.7194,0.71935,0.7194,11900000.0
2007-04-03 22:11:00,0.7194,0.7194,0.7194,0.7194,800000.0
2007-04-03 22:12:00,0.7194,0.7194,0.71935,0.71935,26300000.0
2007-04-03 22:13:00,0.7194,0.71965,0.7194,0.71965,81099999.0
2007-04-03 22:14:00,0.7196,0.71965,0.71955,0.7196,24700000.0
2007-04-03 22:15:00,0.7196,0.7197,0.7196,0.7197,8800000.0
2007-04-03 22:16:00,0.7197,0.7197,0.7196,0.7197,15200000.0
2007-04-03 22:17:00,0.71965,0.7197,0.71925,0.7197,16700000.0
2007-04-03 22:18:00,0.7196,0.7197,0.7196,0.7197,10800000.0
2007-04-03 22:19:00,0.7197,0.7197,0.7196,0.7197,23900000.0
2007-04-03 22:20:00,0.7197,0.7197,0.7197,0.7197,8000000.0
2007-04-03 22:21:00,0.71948,0.71953,0.71941,0.71951,126199995.0
2007-04-03 22:22:00,0.7198,0.7198,0.7197,0.7197,7200000.0
2007-04-03 22:23:00,0.7197,0.7197,0.7197,0.7197,20800000.0
2007-04-03 22:24:00,0.7197,0.7197,0.7197,0.7197,11200000.0
2007-04-03 22:25:00,0.7197,0.7199,0.7197,0.7199,45700000.0
2007-04-03 22:26:00,0.7198,0.7199,0.7198,0.7199,10400000.0
2007-04-03 22:27:00,0.71945,0.71945,0.7194,0.7194,4800000.0
2007-04-03 22:28:00,0.71945,0.7199,0.71945,0.7199,30300000.0
2007-04-03 22:29:00,0.7199,0.7199,0.71945,0.71945,6700000.0
2007-04-03 22:30:00,0.7193,0.7196,0.7193,0.7196,13500000.0
2007-04-03 22:31:00,0.71965,0.71965,0.7196,0.7196,7200000.0
2007-04-03 22:32:00,0.7196,0.7196,0.7196,0.7196,10400000.0
2007-04-03 22:33:00,0.71933,0.71955,0.71924,0.71955,134100000.0
2007-04-03 22:34:00,0.7197,0.7197,0.7197,0.7197,800000.0
2007-04-03 22:35:00,0.71965,0.71965,0.71945,0.71955,23000000.0
2007-04-03 22:36:00,0.7193,0.7193,0.7192,0.7192,4800000.0
2007-04-03 22:37:00,0.71945,0.71945,0.7193,0.7193,6400000.0
2007-04-03 22:38:00,0.71938,0.71972,0.71915,0.71935,154799998.0
2007-04-03 22:39:00,0.71984,0.71984,0.71926,0.71926,146700002.0
2007-04-03 22:40:00,0.7196,0.7197,0.7196,0.7197,4000000.0
2007-04-03 22:41:00,0.7193,0.71988,0.7193,0.71959,153299998.0
2007-04-03 22:42:00,0.71965,0.7197,0.7194,0.7197,10400000.0
2007-04-03 22:43:00,0.71945,0.7195,0.71926,0.71938,143800000.0
2007-04-03 22:44:00,0.71927,0.71971,0.71917,0.7194,104400000.0
2007-04-03 22:45:00,0.71929,0.71952,0.71919,0.71919,179800000.0
2007-04-03 22:46:00,0.71935,0.71966,0.71924,0.71932,129799999.0
2007-04-03 22:47:00,0.7195,0.71955,0.7195,0.7195,6400000.0
2007-04-03 22:48:00,0.71955,0.71955,0.7195,0.7195,4000000.0
2007-04-03 22:49:00,0.7195,0.7195,0.7192,0.7192,18400000.0
2007-04-03 22:50:00,0.71907,0.71917,0.71887,0.71894,187499999.0
2007-04-03 22:51:00,0.71909,0.71909,0.71879,0.71879,111099998.0
2007-04-03 22:52:00,0.71895,0.71914,0.71895,0.71904,96799999.0
2007-04-03 22:53:00,0.71901,0.71901,0.71878,0.71901,56200000.0
2007-04-03 22:54:00,0.7192,0.7192,0.7192,0.7192,5600000.0
2007-04-03 22:55:00,0.7192,0.7192,0.7192,0.7192,14400000.0
2007-04-03 22:56:00,0.7192,0.7192,0.7192,0.7192,11200000.0
2007-04-03 22:57:00,0.71884,0.71912,0.71872,0.71883,288499999.0
2007-04-03 22:58:00,0.7192,0.7192,0.7192,0.7192,14400000.0
2007-04-03 22:59:00,0.7193,0.7193,0.71915,0.71915,27900000.0
2007-04-03 23:00:00,0.7192,0.7192,0.7192,0.7192,4800000.0
2007-04-03 23:01:00,0.7192,0.7193,0.71915,0.71915,26300000.0
2007-04-03 23:02:00,0.71915,0.71915,0.71915,0.71915,11900000.0
2007-04-03 23:03:00,0.7193,0.71935,0.7192,0.7192,24000000.0
2007-04-03 23:04:00,0.7194,0.7194,0.7194,0.7194,9600000.0
2007-04-03 23:05:00,0.7194,0.7194,0.7194,0.7194,20000000.0
2007-04-03 23:06:00,0.7194,0.7194,0.71935,0.71935,24700000.0
2007-04-03 23:07:00,0.7194,0.7194,0.7194,0.7194,6400000.0
2007-04-03 23:08:00,0.71928,0.71935,0.71911,0.71919,64400000.0
2007-04-03 23:09:00,0.7194,0.7194,0.7194,0.7194,6400000.0
2007-04-03 23:10:00,0.7194,0.7194,0.7194,0.7194,6400000.0
2007-04-03 23:11:00,0.7194,0.7194,0.7194,0.7194,27200000.0
2007-04-03 23:12:00,0.7194,0.7195,0.7194,0.7194,50400000.0
2007-04-03 23:13:00,0.7193,0.7193,0.7193,0.7193,12000000.0
2007-04-03 23:14:00,0.7194,0.7194,0.7194,0.7194,19200000.0
2007-04-03 23:15:00,0.71913,0.71915,0.71902,0.71912,194100000.0
2007-04-03 23:16:00,0.71898,0.7192,0.71892,0.71919,211899999.0
2007-04-03 23:17:00,0.7192,0.71931,0.71887,0.71887,307000000.0
2007-04-03 23:18:00,0.7189,0.7192,0.7189,0.71909,117100000.0
2007-04-03 23:19:00,0.7194,0.7194,0.7194,0.7194,17600000.0
2007-04-03 23:20:00,0.7194,0.7194,0.7193,0.7193,35000000.0
2007-04-03 23:21:00,0.71891,0.7193,0.71882,0.71897,524800004.0
2007-04-03 23:22:00,0.7194,0.7194,0.7194,0.7194,4000000.0
2007-04-03 23:23:00,0.7194,0.7195,0.7194,0.7194,48800000.0
2007-04-03 23:24:00,0.7195,0.7199,0.7195,0.7195,46200000.0
2007-04-03 23:25:00,0.7196,0.7201,0.71955,0.71995,199000002.0
2007-04-03 23:26:00,0.72,0.7204,0.7197,0.7201,202400000.0
2007-04-03 23:27:00,0.72,0.7201,0.71995,0.72,65200000.0
2007-04-03 23:28:00,0.72,0.72,0.71995,0.71995,15200000.0
2007-04-03 23:29:00,0.7198,0.72,0.7198,0.72,8000000.0
2007-04-03 23:30:00,0.72,0.72,0.72,0.72,21000000.0
2007-04-03 23:31:00,0.7201,0.7201,0.7201,0.7201,12800000.0
2007-04-03 23:32:00,0.7201,0.7201,0.7201,0.7201,2400000.0
2007-04-03 23:33:00,0.7201,0.7201,0.7199,0.7199,15200000.0
2007-04-03 23:34:00,0.71995,0.71995,0.71985,0.71985,9600000.0
2007-04-03 23:35:00,0.71985,0.71985,0.71985,0.71985,2400000.0
2007-04-03 23:36:00,0.71985,0.71985,0.71985,0.71985,12000000.0
2007-04-03 23:37:00,0.71985,0.71985,0.71975,0.7198,23300000.0
2007-04-03 23:38:00,0.7199,0.72,0.71985,0.71995,76000000.0
2007-04-03 23:39:00,0.71995,0.72,0.71995,0.72,11100000.0
2007-04-03 23:40:00,0.72,0.7201,0.7199,0.7199,84100000.0
2007-04-03 23:41:00,0.71967,0.71982,0.71951,0.71982,89199999.0
2007-04-03 23:42:00,0.7199,0.7199,0.7197,0.7197,54400000.0
2007-04-03 23:43:00,0.7197,0.7198,0.7197,0.7198,23200000.0
2007-04-03 23:44:00,0.7197,0.7198,0.7197,0.7198,69600000.0
2007-04-03 23:45:00,0.7193,0.71968,0.7193,0.71962,178999998.0
2007-04-03 23:46:00,0.71977,0.71977,0.71936,0.71944,103599999.0
2007-04-03 23:47:00,0.7198,0.7198,0.71945,0.71955,47899999.0
2007-04-03 23:48:00,0.7195,0.7196,0.7195,0.7196,24600000.0
2007-04-03 23:49:00,0.7196,0.71965,0.7196,0.71965,27500000.0
2007-04-03 23:50:00,0.7196,0.7197,0.7196,0.71965,25600000.0
2007-04-03 23:51:00,0.7197,0.7197,0.71965,0.71965,6400000.0
2007-04-03 23:52:00,0.7195,0.7197,0.7195,0.7197,24000000.0
2007-04-03 23:53:00,0.7196,0.7197,0.71955,0.7197,79000000.0
2007-04-03 23:54:00,0.7197,0.7198,0.7197,0.7197,13600000.0
2007-04-03 23:55:00,0.72,0.72,0.72,0.72,9000000.0
2007-04-03 23:56:00,0.72,0.72,0.71995,0.71995,43100000.0
2007-04-03 23:57:00,0.72,0.72,0.72,0.72,4000000.0
2007-04-03 23:58:00,0.7201,0.7201,0.7201,0.7201,1600000.0
2007-04-03 23:59:00,0.72,0.72,0.7199,0.72,22400000.0
2007-04-04 00:00:00,0.7201,0.7201,0.72,0.72,29600000.0
2007-04-04 00:01:00,0.71995,0.72,0.71995,0.71995,49400002.0
2007-04-04 00:02:00,0.71971,0.72008,0.7196,0.71994,100200000.0
2007-04-04 00:03:00,0.71972,0.71979,0.71936,0.71936,255700000.0
2007-04-04 00:04:00,0.72,0.72,0.7198,0.7198,76300000.0
2007-04-04 00:05:00,0.7196,0.7196,0.71955,0.7196,61500000.0
2007-04-04 00:06:00,0.7196,0.71975,0.7196,0.71975,53600000.0
2007-04-04 00:07:00,0.7197,0.7199,0.7197,0.7199,33600000.0
2007-04-04 00:08:00,0.72,0.72,0.7199,0.7199,85000000.0
2007-04-04 00:09:00,0.71976,0.71984,0.71959,0.71965,79200001.0
2007-04-04 00:10:00,0.72,0.7201,0.71995,0.71995,63200000.0
2007-04-04 00:11:00,0.72,0.72,0.71995,0.72,27600000.0
2007-04-04 00:12:00,0.72,0.72,0.7197,0.7197,30400000.0
2007-04-04 00:13:00,0.71965,0.7199,0.7195,0.7199,71799999.0
2007-04-04 00:14:00,0.71982,0.71987,0.71936,0.71946,59000000.0
2007-04-04 00:15:00,0.71952,0.71987,0.71952,0.71971,147800000.0
2007-04-04 00:16:00,0.7198,0.7198,0.7196,0.7198,92000000.0
2007-04-04 00:17:00,0.7198,0.72,0.7198,0.7198,94900000.0
2007-04-04 00:18:00,0.7199,0.7201,0.7198,0.7199,104000000.0
2007-04-04 00:19:00,0.7199,0.72,0.7199,0.71995,33500000.0
2007-04-04 00:20:00,0.7198,0.72,0.7198,0.71995,52300000.0
2007-04-04 00:21:00,0.7198,0.7198,0.7198,0.7198,11900000.0
2007-04-04 00:22:00,0.7199,0.7199,0.7199,0.7199,4800000.0
2007-04-04 00:23:00,0.7199,0.7199,0.7199,0.7199,4800000.0
2007-04-04 00:24:00,0.71975,0.71986,0.71954,0.71957,86400000.0
2007-04-04 00:25:00,0.7199,0.72015,0.71975,0.7198,140800000.0
2007-04-04 00:26:00,0.7198,0.7198,0.7196,0.7197,34400000.0
2007-04-04 00:27:00,0.71924,0.71979,0.71924,0.71954,277899997.0
2007-04-04 00:28:00,0.7197,0.7197,0.71965,0.71965,31900000.0
2007-04-04 00:29:00,0.7197,0.7198,0.7196,0.7196,25600000.0
2007-04-04 00:30:00,0.71965,0.7197,0.71965,0.71965,35800000.0
2007-04-04 00:31:00,0.7198,0.7199,0.7198,0.7199,45600000.0
2007-04-04 00:32:00,0.7199,0.7202,0.7198,0.7198,80000000.0
2007-04-04 00:33:00,0.71985,0.71995,0.71965,0.7198,95900000.0
2007-04-04 00:34:00,0.7198,0.7198,0.71975,0.7198,99099999.0
2007-04-04 00:35:00,0.71985,0.7199,0.7198,0.7198,131699999.0
2007-04-04 00:36:00,0.7198,0.7198,0.7195,0.7195,105600000.0
2007-04-04 00:37:00,0.7195,0.7195,0.7193,0.71935,42400000.0
2007-04-04 00:38:00,0.71935,0.7194,0.7193,0.7194,36800000.0
2007-04-04 00:39:00,0.7193,0.7195,0.7193,0.7195,153099999.0
2007-04-04 00:40:00,0.71932,0.71941,0.71916,0.71932,133800004.0
2007-04-04 00:41:00,0.7194,0.7194,0.7194,0.7194,34400000.0
2007-04-04 00:42:00,0.7194,0.7194,0.7194,0.7194,16000000.0
2007-04-04 00:43:00,0.7195,0.7195,0.71945,0.71945,39900000.0
2007-04-04 00:44:00,0.7195,0.7195,0.71945,0.71945,23100000.0
2007-04-04 00:45:00,0.7195,0.7195,0.7195,0.7195,7200000.0
2007-04-04 00:46:00,0.71919,0.7194,0.71916,0.71935,174999997.0
2007-04-04 00:47:00,0.7195,0.7195,0.7195,0.7195,63200000.0
2007-04-04 00:48:00,0.7195,0.7195,0.7195,0.7195,8000000.0
2007-04-04 00:49:00,0.71962,0.71968,0.71932,0.71952,109200002.0
2007-04-04 00:50:00,0.7195,0.7195,0.71945,0.71945,15100000.0
2007-04-04 00:51:00,0.7199,0.71991,0.71927,0.71942,62000000.0
2007-04-04 00:52:00,0.7195,0.7195,0.7195,0.7195,6400000.0
2007-04-04 00:53:00,0.7195,0.7195,0.71945,0.71945,26300000.0
2007-04-04 00:54:00,0.7195,0.7199,0.7195,0.7196,29800000.0
2007-04-04 00:55:00,0.7195,0.7195,0.71935,0.71935,18400000.0
2007-04-04 00:56:00,0.71935,0.71945,0.7191,0.7193,241400001.0
2007-04-04 00:57:00,0.71925,0.71925,0.7191,0.7192,170399999.0
2007-04-04 00:58:00,0.71925,0.7193,0.7192,0.71925,53200000.0
2007-04-04 00:59:00,0.7193,0.7193,0.71915,0.71915,88399999.0
2007-04-04 01:00:00,0.7192,0.7192,0.7192,0.7192,39200000.0
2007-04-04 01:01:00,0.71925,0.7194,0.7192,0.7194,73600000.0
2007-04-04 01:02:00,0.71935,0.71945,0.7193,0.71935,68200000.0
2007-04-04 01:03:00,0.71918,0.71944,0.71911,0.7194,237999998.0
2007-04-04 01:04:00,0.71925,0.71925,0.71894,0.71897,166800000.0
2007-04-04 01:05:00,0.7194,0.7195,0.71935,0.7194,67200000.0
2007-04-04 01:06:00,0.7194,0.71945,0.7194,0.7194,34400000.0
2007-04-04 01:07:00,0.7195,0.7195,0.7195,0.7195,21600000.0
2007-04-04 01:08:00,0.7195,0.7196,0.7195,0.71955,61200000.0
2007-04-04 01:09:00,0.7196,0.7196,0.71955,0.7196,30100000.0
2007-04-04 01:10:00,0.7196,0.7196,0.7194,0.7194,35800000.0
2007-04-04 01:11:00,0.7196,0.7196,0.7195,0.7195,35000000.0
2007-04-04 01:12:00,0.71955,0.71955,0.7193,0.7195,36000000.0
2007-04-04 01:13:00,0.71945,0.71945,0.7194,0.7194,59899999.0
2007-04-04 01:14:00,0.7194,0.7194,0.7192,0.7192,129700001.0
2007-04-04 01:15:00,0.7192,0.71935,0.71915,0.7193,161400000.0
2007-04-04 01:16:00,0.7193,0.7193,0.71915,0.7193,61600000.0
2007-04-04 01:17:00,0.7192,0.7193,0.71915,0.7192,163200000.0
2007-04-04 01:18:00,0.7192,0.7192,0.71905,0.71905,63199999.0
2007-04-04 01:19:00,0.71905,0.7191,0.71895,0.7191,115200000.0
2007-04-04 01:20:00,0.71915,0.7193,0.719,0.719,28000000.0
2007-04-04 01:21:00,0.71915,0.7193,0.7191,0.7193,108099998.0
2007-04-04 01:22:00,0.7193,0.7193,0.7191,0.7191,41500000.0
2007-04-04 01:23:00,0.71905,0.71905,0.71905,0.71905,20800000.0
2007-04-04 01:24:00,0.7191,0.7191,0.7191,0.7191,3200000.0
2007-04-04 01:25:00,0.71891,0.71937,0.71873,0.71873,444099996.0
2007-04-04 01:26:00,0.71905,0.71905,0.71905,0.71905,12800000.0
2007-04-04 01:27:00,0.71905,0.71905,0.71905,0.71905,5600000.0
2007-04-04 01:28:00,0.7191,0.7191,0.7191,0.7191,44000000.0
2007-04-04 01:29:00,0.7191,0.7191,0.71905,0.71905,66900000.0
2007-04-04 01:30:00,0.7191,0.7191,0.7167,0.7183,542200000.0
2007-04-04 01:31:00,0.7184,0.7186,0.7181,0.7182,273200006.0
2007-04-04 01:32:00,0.71815,0.7182,0.7176,0.718,474100002.0
2007-04-04 01:33:00,0.7181,0.7188,0.7181,0.7187,284800000.0
2007-04-04 01:34:00,0.7187,0.719,0.7184,0.7185,308199997.0
2007-04-04 01:35:00,0.71865,0.719,0.7185,0.7187,141300000.0
2007-04-04 01:36:00,0.7188,0.7188,0.7184,0.71855,165200000.0
2007-04-04 01:37:00,0.71855,0.71855,0.718,0.7183,160399999.0
2007-04-04 01:38:00,0.7183,0.7183,0.7182,0.7182,76000000.0
2007-04-04 01:39:00,0.7182,0.7182,0.7178,0.7181,149500000.0
2007-04-04 01:40:00,0.718,0.718,0.7171,0.71745,325300000.0
2007-04-04 01:41:00,0.7175,0.7175,0.7166,0.7168,411699998.0
2007-04-04 01:42:00,0.7168,0.718,0.7168,0.7173,325999997.0
2007-04-04 01:43:00,0.71735,0.7176,0.7173,0.7174,163200000.0
2007-04-04 01:44:00,0.7174,0.7177,0.7173,0.7176,185600000.0
2007-04-04 01:45:00,0.7176,0.7177,0.7172,0.7172,265499998.0
2007-04-04 01:46:00,0.7173,0.7175,0.71715,0.71715,161800000.0
2007-04-04 01:47:00,0.7171,0.7171,0.71675,0.7171,151900000.0
2007-04-04 01:48:00,0.7172,0.7175,0.7171,0.7174,123900000.0
2007-04-04 01:49:00,0.7175,0.7176,0.71745,0.71755,60499999.0
2007-04-04 01:50:00,0.7176,0.7176,0.7176,0.7176,52800000.0
2007-04-04 01:51:00,0.7176,0.7178,0.7176,0.7176,203300000.0
2007-04-04 01:52:00,0.71765,0.7177,0.7174,0.7175,147000000.0
2007-04-04 01:53:00,0.7174,0.7174,0.7166,0.7169,349000000.0
2007-04-04 01:54:00,0.7166,0.7167,0.7166,0.7167,29700000.0
2007-04-04 01:55:00,0.7168,0.7169,0.71655,0.7166,311099997.0
2007-04-04 01:56:00,0.7166,0.7169,0.7166,0.7167,221200000.0
2007-04-04 01:57:00,0.7167,0.717,0.7167,0.717,87500000.0
2007-04-04 01:58:00,0.717,0.7172,0.7169,0.7171,144000000.0
2007-04-04 01:59:00,0.7171,0.7172,0.717,0.7172,64400000.0
2007-04-04 02:00:00,0.7172,0.7175,0.7172,0.7174,251500000.0
2007-04-04 02:01:00,0.7174,0.7175,0.7174,0.7175,140700000.0
2007-04-04 02:02:00,0.7174,0.7175,0.71735,0.7175,85400000.0
2007-04-04 02:03:00,0.7175,0.7178,0.7174,0.7177,128700000.0
2007-04-04 02:04:00,0.7177,0.71805,0.7177,0.71805,68800000.0
2007-04-04 02:05:00,0.7179,0.7182,0.7179,0.7182,98700000.0
2007-04-04 02:06:00,0.7181,0.7182,0.7181,0.7182,113600000.0
2007-04-04 02:07:00,0.7182,0.7182,0.7182,0.7182,8000000.0
2007-04-04 02:08:00,0.7182,0.71825,0.71815,0.7182,105099999.0
2007-04-04 02:09:00,0.71825,0.7187,0.7181,0.7181,261999996.0
2007-04-04 02:10:00,0.7181,0.7184,0.7181,0.7184,75200000.0
2007-04-04 02:11:00,0.7183,0.7183,0.7179,0.7179,79400000.0
2007-04-04 02:12:00,0.718,0.718,0.7178,0.7179,118400000.0
2007-04-04 02:13:00,0.7179,0.718,0.7179,0.718,68400000.0
2007-04-04 02:14:00,0.718,0.718,0.7178,0.7178,43600000.0
2007-04-04 02:15:00,0.7177,0.7177,0.7177,0.7177,42400000.0
2007-04-04 02:16:00,0.7177,0.7177,0.71715,0.71735,183800000.0
2007-04-04 02:17:00,0.71745,0.7177,0.71745,0.7176,65500000.0
2007-04-04 02:18:00,0.7176,0.7176,0.7176,0.7176,4000000.0
2007-04-04 02:19:00,0.7176,0.7176,0.7175,0.7175,43200000.0
2007-04-04 02:20:00,0.7176,0.7176,0.7175,0.7175,14400000.0
2007-04-04 02:21:00,0.7175,0.7175,0.7175,0.7175,18400000.0
2007-04-04 02:22:00,0.7176,0.7176,0.71755,0.71755,72600001.0
2007-04-04 02:23:00,0.7176,0.7177,0.7173,0.7177,206900000.0
2007-04-04 02:24:00,0.7177,0.7178,0.7175,0.7176,128000000.0
2007-04-04 02:25:00,0.7176,0.7176,0.7171,0.7174,165200000.0
2007-04-04 02:26:00,0.7174,0.7176,0.7173,0.7175,283200001.0
2007-04-04 02:27:00,0.7175,0.7175,0.71735,0.71735,55899999.0
2007-04-04 02:28:00,0.7173,0.7174,0.7173,0.7174,47199999.0
2007-04-04 02:29:00,0.7173,0.7175,0.7171,0.7175,199899998.0
2007-04-04 02:30:00,0.71745,0.7175,0.7174,0.7175,25600000.0
2007-04-04 02:31:00,0.7175,0.7175,0.7174,0.7175,95200001.0
2007-04-04 02:32:00,0.7175,0.7176,0.7175,0.7176,73600000.0
2007-04-04 02:33:00,0.7177,0.7177,0.71765,0.7177,108799998.0
2007-04-04 02:34:00,0.7177,0.7177,0.7177,0.7177,42400000.0
2007-04-04 02:35:00,0.7177,0.71775,0.71765,0.71775,146299999.0
2007-04-04 02:36:00,0.7178,0.7178,0.7177,0.7177,28799999.0
2007-04-04 02:37:00,0.7178,0.71785,0.71765,0.71765,163299999.0
2007-04-04 02:38:00,0.7177,0.7178,0.7177,0.7178,28000000.0
2007-04-04 02:39:00,0.7177,0.718,0.7177,0.718,71300000.0
2007-04-04 02:40:00,0.718,0.7183,0.7178,0.71805,291800000.0
2007-04-04 02:41:00,0.71805,0.7181,0.718,0.718,41800000.0
2007-04-04 02:42:00,0.718,0.718,0.718,0.718,44000000.0
2007-04-04 02:43:00,0.718,0.7182,0.7179,0.7179,238199998.0
2007-04-04 02:44:00,0.718,0.71815,0.718,0.71815,170500001.0
2007-04-04 02:45:00,0.7182,0.71875,0.718,0.71865,331599998.0
2007-04-04 02:46:00,0.7186,0.7187,0.7183,0.7187,212200000.0
2007-04-04 02:47:00,0.7187,0.7187,0.7184,0.7185,187699999.0
2007-04-04 02:48:00,0.7185,0.7185,0.71815,0.7183,201100000.0
2007-04-04 02:49:00,0.7183,0.7183,0.7183,0.7183,16800000.0
2007-04-04 02:50:00,0.7183,0.7183,0.718,0.718,112600000.0
2007-04-04 02:51:00,0.718,0.718,0.7177,0.7177,134099999.0
2007-04-04 02:52:00,0.71765,0.7177,0.7176,0.7177,191200000.0
2007-04-04 02:53:00,0.7177,0.7177,0.71745,0.7177,374899996.0
2007-04-04 02:54:00,0.7177,0.7178,0.7177,0.7177,100800000.0
2007-04-04 02:55:00,0.7178,0.7178,0.7178,0.7178,1600000.0
2007-04-04 02:56:00,0.7177,0.7177,0.7177,0.7177,34400000.0
2007-04-04 02:57:00,0.7177,0.7177,0.7177,0.7177,31200000.0
2007-04-04 02:58:00,0.7176,0.7177,0.7176,0.7177,20000000.0
2007-04-04 02:59:00,0.71735,0.71797,0.71729,0.71729,147599998.0
2007-04-04 03:00:00,0.7177,0.7177,0.7177,0.7177,44000000.0
2007-04-04 03:01:00,0.71763,0.71763,0.71708,0.71725,74700000.0
2007-04-04 03:02:00,0.7177,0.7177,0.71735,0.71735,77599999.0
2007-04-04 03:03:00,0.7174,0.7175,0.71735,0.71735,21600000.0
2007-04-04 03:04:00,0.7173,0.7173,0.71705,0.71725,63200000.0
2007-04-04 03:05:00,0.71725,0.7175,0.7172,0.7174,197299999.0
2007-04-04 03:06:00,0.7173,0.71755,0.7173,0.7175,69600000.0
2007-04-04 03:07:00,0.7175,0.7175,0.71745,0.71745,63000000.0
2007-04-04 03:08:00,0.7175,0.7176,0.7175,0.71755,72500001.0
2007-04-04 03:09:00,0.7175,0.7175,0.71745,0.7175,49999999.0
2007-04-04 03:10:00,0.7174,0.7174,0.71735,0.7174,147100003.0
2007-04-04 03:11:00,0.71735,0.7175,0.7172,0.7173,151400001.0
2007-04-04 03:12:00,0.7173,0.7173,0.7172,0.71725,56800000.0
2007-04-04 03:13:00,0.71725,0.7173,0.71725,0.7173,24800000.0
2007-04-04 03:14:00,0.7174,0.7174,0.7172,0.7172,45500000.0
2007-04-04 03:15:00,0.7172,0.7173,0.7172,0.7173,205300000.0
2007-04-04 03:16:00,0.7173,0.7173,0.7173,0.7173,12100000.0
2007-04-04 03:17:00,0.7173,0.7173,0.7172,0.7173,27600000.0
2007-04-04 03:18:00,0.7173,0.7175,0.7173,0.71745,76000000.0
2007-04-04 03:19:00,0.7174,0.7174,0.7173,0.71735,39200001.0
2007-04-04 03:20:00,0.7173,0.7174,0.7173,0.7174,24800000.0
2007-04-04 03:21:00,0.7174,0.7175,0.71735,0.7174,43400000.0
2007-04-04 03:22:00,0.7174,0.7174,0.7173,0.7173,60700000.0
2007-04-04 03:23:00,0.71725,0.7174,0.71725,0.7174,39900000.0
2007-04-04 03:24:00,0.7174,0.7174,0.7174,0.7174,4000000.0
2007-04-04 03:25:00,0.71693,0.71735,0.71676,0.71694,74400000.0
2007-04-04 03:26:00,0.71702,0.7171,0.71683,0.7171,109300000.0
2007-04-04 03:27:00,0.7174,0.7174,0.7174,0.7174,5600000.0
2007-04-04 03:28:00,0.7174,0.7174,0.7174,0.7174,28000000.0
2007-04-04 03:29:00,0.71697,0.71732,0.71685,0.71685,154200002.0
2007-04-04 03:30:00,0.7174,0.7174,0.7174,0.7174,27200000.0
2007-04-04 03:31:00,0.7174,0.7175,0.7174,0.7174,132000000.0
2007-04-04 03:32:00,0.7174,0.7174,0.7174,0.7174,93600000.0
2007-04-04 03:33:00,0.7174,0.71745,0.7174,0.71745,61600000.0
2007-04-04 03:34:00,0.71717,0.71748,0.71687,0.71714,62900000.0
2007-04-04 03:35:00,0.7175,0.7175,0.71745,0.71745,5600000.0
2007-04-04 03:36:00,0.71723,0.71723,0.71708,0.71708,148299999.0
2007-04-04 03:37:00,0.7171,0.71726,0.7171,0.7171,95799998.0
2007-04-04 03:38:00,0.7174,0.71745,0.7174,0.71745,25600000.0
2007-04-04 03:39:00,0.71727,0.71749,0.71705,0.71705,147600000.0
2007-04-04 03:40:00,0.7174,0.7174,0.7173,0.7173,81500000.0
2007-04-04 03:41:00,0.7173,0.7174,0.7173,0.7174,65400000.0
2007-04-04 03:42:00,0.7174,0.7174,0.7174,0.7174,32800000.0
2007-04-04 03:43:00,0.71745,0.71745,0.7174,0.7174,13600000.0
2007-04-04 03:44:00,0.7173,0.7173,0.7173,0.7173,31999999.0
2007-04-04 03:45:00,0.7173,0.7173,0.7173,0.7173,68100000.0
2007-04-04 03:46:00,0.71725,0.71725,0.71725,0.71725,43000000.0
2007-04-04 03:47:00,0.71688,0.71688,0.71682,0.71686,32000000.0
2007-04-04 03:48:00,0.7173,0.7174,0.7173,0.7174,16000000.0
2007-04-04 03:49:00,0.7174,0.7175,0.7174,0.7175,10400000.0
2007-04-04 03:50:00,0.7175,0.7176,0.7175,0.7175,77600001.0
2007-04-04 03:51:00,0.7175,0.7176,0.71745,0.71745,67800000.0
2007-04-04 03:52:00,0.7174,0.7176,0.7174,0.71755,92800000.0
2007-04-04 03:53:00,0.7176,0.7176,0.7175,0.7175,21600000.0
2007-04-04 03:54:00,0.7175,0.7175,0.7175,0.7175,25600000.0
2007-04-04 03:55:00,0.7175,0.7175,0.7174,0.71745,34200000.0
2007-04-04 03:56:00,0.7175,0.7175,0.71735,0.71735,94900001.0
2007-04-04 03:57:00,0.7174,0.7174,0.7174,0.7174,21900001.0
2007-04-04 03:58:00,0.7175,0.7175,0.7175,0.7175,4800000.0
2007-04-04 03:59:00,0.7174,0.7174,0.7174,0.7174,44000000.0
2007-04-04 04:00:00,0.7174,0.7176,0.7174,0.7176,132800000.0
2007-04-04 04:01:00,0.7176,0.7176,0.7176,0.7176,6400000.0
2007-04-04 04:02:00,0.7176,0.7176,0.7176,0.7176,17600000.0
2007-04-04 04:03:00,0.7176,0.7176,0.7176,0.7176,17600000.0
2007-04-04 04:04:00,0.7176,0.7177,0.7176,0.7176,171200000.0
2007-04-04 04:05:00,0.7176,0.7176,0.7176,0.7176,6400000.0
2007-04-04 04:06:00,0.7176,0.7176,0.71755,0.7176,70399999.0
2007-04-04 04:07:00,0.7176,0.7176,0.7176,0.7176,38400000.0
2007-04-04 04:08:00,0.7176,0.7176,0.7176,0.7176,10400000.0
2007-04-04 04:09:00,0.7176,0.7177,0.7176,0.7176,98300000.0
2007-04-04 04:10:00,0.7177,0.7177,0.7176,0.7177,48800000.0
2007-04-04 04:11:00,0.7177,0.7177,0.7177,0.7177,1600000.0
2007-04-04 04:12:00,0.7177,0.718,0.7177,0.7178,83400000.0
2007-04-04 04:13:00,0.7178,0.71815,0.7178,0.7181,104900000.0
2007-04-04 04:14:00,0.7181,0.71815,0.7181,0.71815,20000000.0
2007-04-04 04:15:00,0.7182,0.7183,0.71815,0.7183,127400000.0
2007-04-04 04:16:00,0.7183,0.7183,0.7181,0.7182,161100002.0
2007-04-04 04:17:00,0.7183,0.7184,0.7182,0.7182,139900001.0
2007-04-04 04:18:00,0.7182,0.7183,0.71815,0.7183,43600000.0
2007-04-04 04:19:00,0.7183,0.7183,0.71815,0.7182,180800000.0
2007-04-04 04:20:00,0.7182,0.7182,0.7178,0.7181,83700000.0
2007-04-04 04:21:00,0.71779,0.71787,0.7176,0.71779,41400000.0
2007-04-04 04:22:00,0.718,0.718,0.718,0.718,28300000.0
2007-04-04 04:23:00,0.718,0.718,0.718,0.718,21600000.0
2007-04-04 04:24:00,0.718,0.718,0.7179,0.7179,17600000.0
2007-04-04 04:25:00,0.71795,0.7182,0.71795,0.71805,120300001.0
2007-04-04 04:26:00,0.71805,0.7181,0.7179,0.718,116600000.0
2007-04-04 04:27:00,0.718,0.718,0.718,0.718,39500000.0
2007-04-04 04:28:00,0.71795,0.71795,0.71795,0.71795,28800000.0
2007-04-04 04:29:00,0.718,0.718,0.718,0.718,69600000.0
2007-04-04 04:30:00,0.71774,0.71803,0.71759,0.71767,32800000.0
2007-04-04 04:31:00,0.71782,0.7179,0.71782,0.7179,22000000.0
2007-04-04 04:32:00,0.7181,0.7181,0.718,0.718,28800000.0
2007-04-04 04:33:00,0.718,0.7181,0.718,0.7181,88800003.0
2007-04-04 04:34:00,0.7182,0.7182,0.7181,0.7181,62299998.0
2007-04-04 04:35:00,0.71815,0.7182,0.71815,0.7182,101600000.0
2007-04-04 04:36:00,0.7182,0.7182,0.7181,0.71815,126100000.0
2007-04-04 04:37:00,0.7182,0.7183,0.71815,0.7182,149400004.0
2007-04-04 04:38:00,0.7182,0.7182,0.7181,0.7182,38800000.0
2007-04-04 04:39:00,0.7182,0.7183,0.7182,0.7182,63299999.0
2007-04-04 04:40:00,0.7182,0.7182,0.7182,0.7182,50399997.0
2007-04-04 04:41:00,0.7182,0.7182,0.7182,0.7182,16799999.0
2007-04-04 04:42:00,0.7182,0.7182,0.7182,0.7182,31999999.0
2007-04-04 04:43:00,0.71793,0.71811,0.71776,0.71811,77800000.0
2007-04-04 04:44:00,0.7182,0.7182,0.7182,0.7182,8800000.0
2007-04-04 04:45:00,0.7182,0.7183,0.7182,0.7183,13600000.0
2007-04-04 04:46:00,0.71795,0.71795,0.71775,0.7178,126000002.0
2007-04-04 04:47:00,0.71786,0.7181,0.71782,0.71786,224600001.0
2007-04-04 04:48:00,0.7183,0.7185,0.7183,0.7183,62600000.0
2007-04-04 04:49:00,0.7183,0.71845,0.7183,0.7183,122100000.0
2007-04-04 04:50:00,0.71845,0.7185,0.71845,0.7185,9600000.0
2007-04-04 04:51:00,0.7184,0.7184,0.7184,0.7184,20000000.0
2007-04-04 04:52:00,0.71785,0.7181,0.71785,0.7181,20800000.0
2007-04-04 04:53:00,0.7184,0.7185,0.7184,0.7185,56400001.0
2007-04-04 04:54:00,0.7185,0.7185,0.7183,0.7183,54600000.0
2007-04-04 04:55:00,0.7183,0.71835,0.71825,0.7183,31200000.0
2007-04-04 04:56:00,0.7184,0.7184,0.7183,0.7183,67700000.0
2007-04-04 04:57:00,0.7183,0.7183,0.7181,0.7182,50400000.0
2007-04-04 04:58:00,0.7182,0.7182,0.7182,0.7182,11200000.0
2007-04-04 04:59:00,0.7182,0.7182,0.7182,0.7182,11200000.0
2007-04-04 05:00:00,0.7182,0.7182,0.7182,0.7182,4000000.0
2007-04-04 05:01:00,0.7182,0.7182,0.7182,0.7182,4000000.0
2007-04-04 05:02:00,0.7182,0.7182,0.7181,0.7181,77500000.0
2007-04-04 05:03:00,0.718,0.718,0.718,0.718,36000000.0
2007-04-04 05:04:00,0.7181,0.7181,0.7181,0.7181,22400000.0
2007-04-04 05:05:00,0.7182,0.7183,0.7182,0.7182,69000000.0
2007-04-04 05:06:00,0.7182,0.7182,0.7182,0.7182,22400000.0
2007-04-04 05:07:00,0.7182,0.7182,0.7181,0.7182,42600000.0
2007-04-04 05:08:00,0.7182,0.7182,0.71815,0.7182,16700000.0
2007-04-04 05:09:00,0.7182,0.7182,0.7182,0.7182,2400000.0
2007-04-04 05:10:00,0.71798,0.71805,0.7178,0.71784,144599998.0
2007-04-04 05:11:00,0.7179,0.71793,0.71775,0.71786,129799998.0
2007-04-04 05:12:00,0.7182,0.7182,0.7181,0.7181,15200000.0
2007-04-04 05:13:00,0.71815,0.71815,0.7181,0.7181,5600000.0
2007-04-04 05:14:00,0.7181,0.7181,0.71805,0.7181,13600000.0
2007-04-04 05:15:00,0.71805,0.71805,0.71805,0.71805,6400000.0
2007-04-04 05:16:00,0.7181,0.7181,0.7181,0.7181,2400000.0
2007-04-04 05:17:00,0.71805,0.7181,0.71805,0.7181,11200000.0
2007-04-04 05:18:00,0.71805,0.7181,0.71805,0.7181,20000000.0
2007-04-04 05:19:00,0.7181,0.7181,0.71805,0.7181,44100000.0
2007-04-04 05:20:00,0.7181,0.7182,0.718,0.71815,65799998.0
2007-04-04 05:21:00,0.71815,0.71823,0.71774,0.71785,73000000.0
2007-04-04 05:22:00,0.7182,0.7182,0.7182,0.7182,8000000.0
2007-04-04 05:23:00,0.7182,0.7182,0.7182,0.7182,65600000.0
2007-04-04 05:24:00,0.7182,0.7182,0.7182,0.7182,14400000.0
2007-04-04 05:25:00,0.71766,0.71793,0.71766,0.71786,137700000.0
2007-04-04 05:26:00,0.7182,0.7182,0.71815,0.7182,42600000.0
2007-04-04 05:27:00,0.7182,0.7183,0.71815,0.7183,130599998.0
2007-04-04 05:28:00,0.7183,0.7183,0.71825,0.71825,60900001.0
2007-04-04 05:29:00,0.7183,0.7183,0.71825,0.71825,61300002.0
2007-04-04 05:30:00,0.7183,0.7183,0.7183,0.7183,15300000.0
2007-04-04 05:31:00,0.7181,0.7181,0.7179,0.71795,44000000.0
2007-04-04 05:32:00,0.718,0.7182,0.7179,0.7182,104800000.0
2007-04-04 05:33:00,0.71815,0.7182,0.71815,0.7182,28700000.0
2007-04-04 05:34:00,0.7182,0.7182,0.7182,0.7182,11200000.0
2007-04-04 05:35:00,0.7182,0.7182,0.7182,0.7182,3200000.0
2007-04-04 05:36:00,0.7182,0.7182,0.7182,0.7182,10400000.0
2007-04-04 05:37:00,0.7182,0.71825,0.7182,0.71825,62400000.0
2007-04-04 05:38:00,0.7183,0.7183,0.7183,0.7183,15000000.0
2007-04-04 05:39:00,0.7183,0.7183,0.71815,0.71815,123100001.0
2007-04-04 05:40:00,0.7182,0.7182,0.7182,0.7182,30400000.0
2007-04-04 05:41:00,0.7182,0.7182,0.7182,0.7182,92800000.0
2007-04-04 05:42:00,0.71784,0.71793,0.71759,0.71759,17500000.0
2007-04-04 05:43:00,0.71791,0.71805,0.71791,0.71802,11200000.0
2007-04-04 05:44:00,0.7182,0.7182,0.7182,0.7182,10400000.0
2007-04-04 05:45:00,0.7182,0.7182,0.7181,0.7182,171300000.0
2007-04-04 05:46:00,0.7182,0.7183,0.7181,0.7182,172199999.0
2007-04-04 05:47:00,0.7182,0.7183,0.7182,0.7182,132799999.0
2007-04-04 05:48:00,0.7182,0.7182,0.71815,0.7182,75300000.0
2007-04-04 05:49:00,0.7183,0.7183,0.7182,0.7182,143800000.0
2007-04-04 05:50:00,0.7182,0.7182,0.7182,0.7182,76000000.0
2007-04-04 05:51:00,0.7182,0.7183,0.7182,0.7182,96800000.0
2007-04-04 05:52:00,0.7182,0.7185,0.7182,0.7185,233900000.0
2007-04-04 05:53:00,0.7185,0.7185,0.7184,0.7184,54200000.0
2007-04-04 05:54:00,0.7184,0.71855,0.7184,0.71855,60400001.0
2007-04-04 05:55:00,0.7186,0.7186,0.7184,0.7184,108399999.0
2007-04-04 05:56:00,0.71855,0.71855,0.7184,0.7185,89800001.0
2007-04-04 05:57:00,0.71855,0.7186,0.7184,0.7186,31200000.0
2007-04-04 05:58:00,0.7186,0.7187,0.7186,0.7187,69600000.0
2007-04-04 05:59:00,0.7186,0.7186,0.71825,0.7185,174600000.0
2007-04-04 06:00:00,0.7185,0.7185,0.7185,0.7185,28800000.0
2007-04-04 06:01:00,0.7185,0.7188,0.7185,0.7188,93600000.0
2007-04-04 06:02:00,0.71875,0.719,0.71875,0.71885,178700003.0
2007-04-04 06:03:00,0.71885,0.719,0.71875,0.71875,16800000.0
2007-04-04 06:04:00,0.71865,0.71865,0.7186,0.7186,27800000.0
2007-04-04 06:05:00,0.7186,0.7186,0.7185,0.71855,43800000.0
2007-04-04 06:06:00,0.7186,0.7186,0.7186,0.7186,800000.0
2007-04-04 06:07:00,0.7186,0.7186,0.7185,0.7185,8000000.0
2007-04-04 06:08:00,0.7187,0.71885,0.7185,0.71875,46400000.0
2007-04-04 06:09:00,0.71875,0.7188,0.7187,0.7187,21600000.0
2007-04-04 06:10:00,0.7188,0.7188,0.71865,0.71865,78300001.0
2007-04-04 06:11:00,0.71865,0.71865,0.71865,0.71865,16700001.0
2007-04-04 06:12:00,0.7187,0.7187,0.7187,0.7187,11400000.0
2007-04-04 06:13:00,0.71865,0.7187,0.7186,0.7187,28800000.0
2007-04-04 06:14:00,0.7187,0.7188,0.7185,0.7185,121000000.0
2007-04-04 06:15:00,0.7186,0.71865,0.7185,0.71855,132600000.0
2007-04-04 06:16:00,0.7186,0.71865,0.7185,0.7185,164399998.0
2007-04-04 06:17:00,0.7186,0.7189,0.7186,0.7189,150400000.0
2007-04-04 06:18:00,0.71885,0.71885,0.7185,0.71865,234699997.0
2007-04-04 06:19:00,0.7187,0.719,0.7186,0.719,163100000.0
2007-04-04 06:20:00,0.71895,0.719,0.7189,0.719,139400000.0
2007-04-04 06:21:00,0.719,0.719,0.719,0.719,22000000.0
2007-04-04 06:22:00,0.7191,0.7191,0.7187,0.71875,112700000.0
2007-04-04 06:23:00,0.71875,0.719,0.71865,0.71885,383500003.0
2007-04-04 06:24:00,0.719,0.719,0.7188,0.7188,170700000.0
2007-04-04 06:25:00,0.7188,0.7188,0.71875,0.71875,90899999.0
2007-04-04 06:26:00,0.7188,0.7188,0.7186,0.7186,97300000.0
2007-04-04 06:27:00,0.7187,0.7188,0.7187,0.7188,88000000.0
2007-04-04 06:28:00,0.7189,0.7189,0.7188,0.7188,27200000.0
2007-04-04 06:29:00,0.7188,0.7188,0.71875,0.71875,28100000.0
2007-04-04 06:30:00,0.71875,0.7188,0.7187,0.7188,53599999.0
2007-04-04 06:31:00,0.7188,0.7192,0.7188,0.7192,249500000.0
2007-04-04 06:32:00,0.7192,0.7192,0.719,0.71905,131399998.0
2007-04-04 06:33:00,0.71905,0.7192,0.71905,0.7192,74099999.0
2007-04-04 06:34:00,0.7192,0.7192,0.7189,0.7191,123999999.0
2007-04-04 06:35:00,0.71905,0.71905,0.71895,0.719,87200001.0
2007-04-04 06:36:00,0.719,0.719,0.719,0.719,45600000.0
2007-04-04 06:37:00,0.719,0.719,0.719,0.719,28000000.0
2007-04-04 06:38:00,0.719,0.7191,0.719,0.7191,17600000.0
2007-04-04 06:39:00,0.7191,0.7191,0.719,0.7191,28100000.0
2007-04-04 06:40:00,0.71905,0.7191,0.7189,0.7189,107600000.0
2007-04-04 06:41:00,0.7189,0.7189,0.7188,0.7188,28000000.0
2007-04-04 06:42:00,0.7188,0.71885,0.71865,0.71865,38400000.0
2007-04-04 06:43:00,0.71865,0.71865,0.71865,0.71865,800000.0
2007-04-04 06:44:00,0.7187,0.7187,0.7187,0.7187,8300000.0
2007-04-04 06:45:00,0.7187,0.71875,0.7187,0.71875,24800000.0
2007-04-04 06:46:00,0.7188,0.7188,0.7188,0.7188,17600000.0
2007-04-04 06:47:00,0.7187,0.7187,0.7186,0.7186,19200000.0
2007-04-04 06:48:00,0.71811,0.71888,0.71811,0.7184,116300001.0
2007-04-04 06:49:00,0.7186,0.7186,0.7183,0.7185,34400000.0
2007-04-04 06:50:00,0.71832,0.7189,0.71829,0.71832,64400000.0
2007-04-04 06:51:00,0.7185,0.7185,0.7185,0.7185,9200000.0
2007-04-04 06:52:00,0.7184,0.71855,0.7184,0.7185,43400000.0
2007-04-04 06:53:00,0.7185,0.7185,0.71845,0.71845,24800000.0
2007-04-04 06:54:00,0.7185,0.71875,0.7185,0.71875,87700000.0
2007-04-04 06:55:00,0.7189,0.719,0.7185,0.71895,83200000.0
2007-04-04 06:56:00,0.71895,0.719,0.7188,0.719,103599998.0
2007-04-04 06:57:00,0.7189,0.7189,0.7189,0.7189,95900000.0
2007-04-04 06:58:00,0.71856,0.71867,0.71838,0.71867,160199997.0
2007-04-04 06:59:00,0.7189,0.7189,0.7188,0.7188,51900000.0
2007-04-04 07:00:00,0.7188,0.71885,0.7187,0.7188,68800000.0
2007-04-04 07:01:00,0.71875,0.7189,0.71875,0.7189,35900000.0
2007-04-04 07:02:00,0.71885,0.71885,0.71875,0.7188,84600001.0
2007-04-04 07:03:00,0.71885,0.719,0.71885,0.719,45600000.0
2007-04-04 07:04:00,0.719,0.719,0.71895,0.71895,46400000.0
2007-04-04 07:05:00,0.71895,0.719,0.71885,0.71885,66800000.0
2007-04-04 07:06:00,0.71895,0.719,0.71895,0.719,8800000.0
2007-04-04 07:07:00,0.719,0.719,0.719,0.719,5600000.0
2007-04-04 07:08:00,0.719,0.7191,0.719,0.7191,51200000.0
2007-04-04 07:09:00,0.71915,0.71915,0.7191,0.7191,60800000.0
2007-04-04 07:10:00,0.71898,0.71924,0.71864,0.71883,150500003.0
2007-04-04 07:11:00,0.71915,0.7192,0.71915,0.7192,25600000.0
2007-04-04 07:12:00,0.71915,0.71945,0.71915,0.71945,45200001.0
2007-04-04 07:13:00,0.7195,0.71955,0.7195,0.7195,72800000.0
2007-04-04 07:14:00,0.7195,0.7195,0.7192,0.7192,91000000.0
2007-04-04 07:15:00,0.71925,0.71925,0.719,0.719,45700000.0
2007-04-04 07:16:00,0.7189,0.7189,0.71855,0.71855,127700001.0
2007-04-04 07:17:00,0.71855,0.71865,0.7185,0.7186,61600000.0
2007-04-04 07:18:00,0.71855,0.7188,0.71855,0.71865,121000000.0
2007-04-04 07:19:00,0.7187,0.7188,0.7187,0.7188,44900000.0
2007-04-04 07:20:00,0.7188,0.7188,0.71875,0.7188,8900000.0
2007-04-04 07:21:00,0.71875,0.7188,0.71875,0.7188,28100000.0
2007-04-04 07:22:00,0.7188,0.7188,0.71865,0.7187,72600000.0
2007-04-04 07:23:00,0.7187,0.71875,0.7186,0.7186,160599999.0
2007-04-04 07:24:00,0.7186,0.7186,0.7185,0.7186,52900000.0
2007-04-04 07:25:00,0.71855,0.71875,0.71855,0.7186,122200000.0
2007-04-04 07:26:00,0.7187,0.7188,0.7187,0.7188,36000000.0
2007-04-04 07:27:00,0.7188,0.7188,0.7187,0.7187,31100000.0
2007-04-04 07:28:00,0.7187,0.7188,0.7187,0.7188,35500000.0
2007-04-04 07:29:00,0.7188,0.7188,0.7188,0.7188,13800000.0
2007-04-04 07:30:00,0.7188,0.7188,0.7186,0.7186,31800000.0
2007-04-04 07:31:00,0.71831,0.71859,0.71804,0.71827,254799998.0
2007-04-04 07:32:00,0.7183,0.71854,0.71818,0.71835,247399998.0
2007-04-04 07:33:00,0.71833,0.71883,0.71824,0.71864,130400000.0
2007-04-04 07:34:00,0.7187,0.7188,0.7187,0.7187,60800000.0
2007-04-04 07:35:00,0.7187,0.7187,0.71865,0.71865,22299999.0
2007-04-04 07:36:00,0.71857,0.71878,0.71839,0.71862,148800002.0
2007-04-04 07:37:00,0.7187,0.7188,0.7187,0.7188,20800000.0
2007-04-04 07:38:00,0.7187,0.7187,0.7187,0.7187,12800000.0
2007-04-04 07:39:00,0.71855,0.71879,0.71848,0.71848,60400000.0
2007-04-04 07:40:00,0.7187,0.7187,0.7187,0.7187,4000000.0
2007-04-04 07:41:00,0.7187,0.7187,0.7187,0.7187,12000000.0
2007-04-04 07:42:00,0.71825,0.71873,0.71825,0.71837,237399997.0
2007-04-04 07:43:00,0.71852,0.71871,0.71842,0.71846,93199998.0
2007-04-04 07:44:00,0.7187,0.7189,0.7187,0.71885,67800000.0
2007-04-04 07:45:00,0.7189,0.7189,0.7189,0.7189,53700000.0
2007-04-04 07:46:00,0.71875,0.7191,0.7187,0.7191,167000000.0
2007-04-04 07:47:00,0.719,0.7191,0.7187,0.71905,173500000.0
2007-04-04 07:48:00,0.719,0.7191,0.7189,0.7189,69200000.0
2007-04-04 07:49:00,0.719,0.719,0.7189,0.7189,43900000.0
2007-04-04 07:50:00,0.7189,0.7189,0.7189,0.7189,87999998.0
2007-04-04 07:51:00,0.7189,0.7189,0.7188,0.7189,120800000.0
2007-04-04 07:52:00,0.719,0.719,0.7189,0.7189,60000001.0
2007-04-04 07:53:00,0.7189,0.7189,0.7189,0.7189,92800001.0
2007-04-04 07:54:00,0.7189,0.7189,0.7189,0.7189,58300002.0
2007-04-04 07:55:00,0.7189,0.7189,0.7186,0.7186,256100001.0
2007-04-04 07:56:00,0.7185,0.7188,0.7185,0.7186,55800000.0
2007-04-04 07:57:00,0.7188,0.7188,0.7188,0.7188,8000000.0
2007-04-04 07:58:00,0.7187,0.7187,0.7186,0.7186,52800000.0
2007-04-04 07:59:00,0.7186,0.7187,0.7185,0.7187,113600000.0
2007-04-04 08:00:00,0.7187,0.7187,0.7185,0.7186,49600000.0
2007-04-04 08:01:00,0.7186,0.7189,0.7186,0.71885,57799999.0
2007-04-04 08:02:00,0.71875,0.71875,0.7187,0.7187,41300000.0
2007-04-04 08:03:00,0.7186,0.7186,0.71855,0.71855,44700000.0
2007-04-04 08:04:00,0.71865,0.7187,0.71865,0.7187,59700000.0
2007-04-04 08:05:00,0.7187,0.7187,0.7187,0.7187,26400000.0
2007-04-04 08:06:00,0.7187,0.7188,0.7187,0.7188,75200000.0
2007-04-04 08:07:00,0.7187,0.7188,0.7187,0.7188,50400000.0
2007-04-04 08:08:00,0.7188,0.7188,0.71875,0.71875,122200001.0
2007-04-04 08:09:00,0.71875,0.7188,0.7186,0.7188,140500000.0
2007-04-04 08:10:00,0.7188,0.7188,0.7188,0.7188,4000000.0
2007-04-04 08:11:00,0.7188,0.7188,0.7188,0.7188,26400000.0
2007-04-04 08:12:00,0.7188,0.7188,0.71875,0.7188,73700000.0
2007-04-04 08:13:00,0.71875,0.7189,0.71875,0.71885,194500000.0
2007-04-04 08:14:00,0.719,0.7191,0.719,0.7191,44000000.0
2007-04-04 08:15:00,0.71865,0.71902,0.71855,0.71902,27200000.0
2007-04-04 08:16:00,0.7192,0.7193,0.7191,0.7193,56700000.0
2007-04-04 08:17:00,0.71925,0.7193,0.7192,0.7192,47200000.0
2007-04-04 08:18:00,0.7192,0.7194,0.7192,0.7192,237599999.0
2007-04-04 08:19:00,0.71903,0.71934,0.71885,0.71895,199599996.0
2007-04-04 08:20:00,0.7192,0.7192,0.71915,0.7192,30100000.0
2007-04-04 08:21:00,0.7191,0.7192,0.71905,0.7192,94199999.0
2007-04-04 08:22:00,0.71915,0.71915,0.7189,0.7189,126300000.0
2007-04-04 08:23:00,0.719,0.7193,0.719,0.71915,308799999.0
2007-04-04 08:24:00,0.7192,0.71925,0.71915,0.7192,92000000.0
2007-04-04 08:25:00,0.7192,0.7192,0.7192,0.7192,8000000.0
2007-04-04 08:26:00,0.7191,0.7192,0.7191,0.7191,49500000.0
2007-04-04 08:27:00,0.7191,0.7192,0.7191,0.7192,34900000.0
2007-04-04 08:28:00,0.7192,0.7192,0.7192,0.7192,56000000.0
2007-04-04 08:29:00,0.7192,0.7192,0.719,0.7191,403699998.0
2007-04-04 08:30:00,0.7191,0.7192,0.719,0.7192,108000000.0
2007-04-04 08:31:00,0.71892,0.71934,0.71889,0.7191,83500000.0
2007-04-04 08:32:00,0.7192,0.7193,0.7192,0.7193,32800000.0
2007-04-04 08:33:00,0.7193,0.7193,0.7193,0.7193,19000000.0
2007-04-04 08:34:00,0.71937,0.71946,0.71857,0.71911,223200003.0
2007-04-04 08:35:00,0.7193,0.7193,0.719,0.7192,200100000.0
2007-04-04 08:36:00,0.7192,0.7192,0.7192,0.7192,4000000.0
2007-04-04 08:37:00,0.7192,0.7192,0.71915,0.71915,6400000.0
2007-04-04 08:38:00,0.71915,0.71922,0.71866,0.71876,42400000.0
2007-04-04 08:39:00,0.7191,0.7191,0.7191,0.7191,4000000.0
2007-04-04 08:40:00,0.7191,0.7191,0.7191,0.7191,14400000.0
2007-04-04 08:41:00,0.719,0.7191,0.7189,0.719,132900000.0
2007-04-04 08:42:00,0.71895,0.719,0.7188,0.7188,98100000.0
2007-04-04 08:43:00,0.7189,0.7189,0.7189,0.7189,16000000.0
2007-04-04 08:44:00,0.7189,0.7191,0.7189,0.7191,53600000.0
2007-04-04 08:45:00,0.7191,0.7191,0.7188,0.7189,146400000.0
2007-04-04 08:46:00,0.7188,0.719,0.7188,0.719,116500000.0
2007-04-04 08:47:00,0.71895,0.71895,0.71875,0.71875,82799999.0
2007-04-04 08:48:00,0.7189,0.7189,0.7188,0.7188,85600000.0
2007-04-04 08:49:00,0.7189,0.7189,0.7189,0.7189,32800000.0
2007-04-04 08:50:00,0.7188,0.7189,0.7188,0.7189,102300000.0
2007-04-04 08:51:00,0.7189,0.7189,0.7188,0.7189,104600002.0
2007-04-04 08:52:00,0.7189,0.719,0.7189,0.71895,23100000.0
2007-04-04 08:53:00,0.7189,0.719,0.7189,0.719,9600000.0
2007-04-04 08:54:00,0.71858,0.71887,0.7183,0.71859,184200001.0
2007-04-04 08:55:00,0.7191,0.7194,0.719,0.71925,153800001.0
2007-04-04 08:56:00,0.71925,0.71935,0.71885,0.7189,74200000.0
2007-04-04 08:57:00,0.7189,0.719,0.71875,0.71875,196099998.0
2007-04-04 08:58:00,0.7189,0.7189,0.71885,0.71885,23200000.0
2007-04-04 08:59:00,0.7188,0.7189,0.71875,0.7188,36699999.0
2007-04-04 09:00:00,0.71892,0.71896,0.71852,0.71872,53400000.0
2007-04-04 09:01:00,0.7189,0.7189,0.7189,0.7189,3200000.0
2007-04-04 09:02:00,0.71885,0.71885,0.7188,0.7188,24000000.0
2007-04-04 09:03:00,0.7188,0.7188,0.7187,0.7188,101300001.0
2007-04-04 09:04:00,0.7188,0.7189,0.71875,0.7189,29500000.0
2007-04-04 09:05:00,0.7189,0.7189,0.71875,0.71885,19200000.0
2007-04-04 09:06:00,0.7188,0.7188,0.7188,0.7188,11200000.0
2007-04-04 09:07:00,0.7189,0.7189,0.7188,0.7189,4800000.0
2007-04-04 09:08:00,0.7189,0.7189,0.71885,0.71885,3200000.0
2007-04-04 09:09:00,0.71885,0.71885,0.71885,0.71885,5400000.0
2007-04-04 09:10:00,0.71872,0.71898,0.71839,0.71848,203700005.0
2007-04-04 09:11:00,0.7189,0.7192,0.7189,0.7192,51000000.0
2007-04-04 09:12:00,0.71925,0.7193,0.71925,0.7193,16000000.0
2007-04-04 09:13:00,0.71925,0.71925,0.71895,0.71895,51100000.0
2007-04-04 09:14:00,0.719,0.7194,0.7189,0.7194,79300000.0
2007-04-04 09:15:00,0.7194,0.7194,0.7194,0.7194,8000000.0
2007-04-04 09:16:00,0.7194,0.7194,0.71925,0.7194,30400000.0
2007-04-04 09:17:00,0.7194,0.7195,0.7193,0.7195,75500000.0
2007-04-04 09:18:00,0.7196,0.7198,0.71945,0.7195,569899999.0
2007-04-04 09:19:00,0.7195,0.7195,0.71935,0.71935,108800001.0
2007-04-04 09:20:00,0.7194,0.7194,0.71915,0.71935,259699997.0
2007-04-04 09:21:00,0.7194,0.7195,0.7193,0.7195,55899999.0
2007-04-04 09:22:00,0.7195,0.7196,0.7194,0.7196,95200000.0
2007-04-04 09:23:00,0.7195,0.7196,0.7195,0.7196,137599999.0
2007-04-04 09:24:00,0.7196,0.7196,0.7196,0.7196,15200000.0
2007-04-04 09:25:00,0.7196,0.7197,0.7195,0.71955,146400000.0
2007-04-04 09:26:00,0.7197,0.7198,0.7196,0.7197,62400000.0
2007-04-04 09:27:00,0.7197,0.7198,0.7196,0.7196,107999998.0
2007-04-04 09:28:00,0.7197,0.7197,0.7195,0.7197,279300002.0
2007-04-04 09:29:00,0.71933,0.71966,0.71925,0.71953,37900000.0
2007-04-04 09:30:00,0.7197,0.7197,0.7196,0.7196,40800001.0
2007-04-04 09:31:00,0.7196,0.7196,0.7196,0.7196,103100000.0
2007-04-04 09:32:00,0.7196,0.7197,0.7196,0.7197,89500001.0
2007-04-04 09:33:00,0.7197,0.7197,0.7197,0.7197,53500000.0
2007-04-04 09:34:00,0.71965,0.7197,0.71955,0.71955,416799995.0
2007-04-04 09:35:00,0.7194,0.71964,0.71924,0.71942,169399998.0
2007-04-04 09:36:00,0.7197,0.7197,0.7195,0.7197,467100004.0
2007-04-04 09:37:00,0.7197,0.7197,0.7196,0.7196,36000000.0
2007-04-04 09:38:00,0.7196,0.7197,0.7195,0.7195,355499993.0
2007-04-04 09:39:00,0.7195,0.71965,0.7194,0.71955,345599996.0
2007-04-04 09:40:00,0.71955,0.7198,0.71955,0.7197,306700000.0
2007-04-04 09:41:00,0.7197,0.72,0.71945,0.7196,321700000.0
2007-04-04 09:42:00,0.7196,0.7197,0.7196,0.7196,126400001.0
2007-04-04 09:43:00,0.7196,0.72,0.7196,0.7199,346900001.0
2007-04-04 09:44:00,0.7199,0.7199,0.7198,0.7198,96700000.0
2007-04-04 09:45:00,0.71975,0.7199,0.71975,0.7198,143000001.0
2007-04-04 09:46:00,0.71975,0.71975,0.7197,0.7197,39200000.0
2007-04-04 09:47:00,0.7197,0.7197,0.7197,0.7197,133200000.0
2007-04-04 09:48:00,0.71983,0.71987,0.71938,0.71966,77500000.0
2007-04-04 09:49:00,0.7198,0.7198,0.7197,0.7198,52600000.0
2007-04-04 09:50:00,0.7198,0.7198,0.7197,0.7197,57600001.0
2007-04-04 09:51:00,0.7197,0.7198,0.7197,0.7198,159200000.0
2007-04-04 09:52:00,0.7197,0.72,0.7197,0.7199,166300000.0
2007-04-04 09:53:00,0.7198,0.71995,0.7198,0.71995,160399999.0
2007-04-04 09:54:00,0.71995,0.71995,0.7199,0.71995,63199998.0
2007-04-04 09:55:00,0.7199,0.71995,0.7199,0.7199,23200000.0
2007-04-04 09:56:00,0.7199,0.7199,0.71985,0.71985,19200000.0
2007-04-04 09:57:00,0.7199,0.7199,0.7199,0.7199,24000000.0
2007-04-04 09:58:00,0.7199,0.7199,0.71985,0.71985,39500000.0
2007-04-04 09:59:00,0.71985,0.71985,0.71975,0.71975,46299999.0
2007-04-04 10:00:00,0.71975,0.71985,0.71975,0.7198,62700000.0
2007-04-04 10:01:00,0.7198,0.7198,0.71955,0.71955,35900000.0
2007-04-04 10:02:00,0.71955,0.7198,0.71945,0.71965,207399997.0
2007-04-04 10:03:00,0.7197,0.7197,0.7197,0.7197,8000000.0
2007-04-04 10:04:00,0.7198,0.72,0.71975,0.7199,107700000.0
2007-04-04 10:05:00,0.7199,0.7199,0.7198,0.7198,52200000.0
2007-04-04 10:06:00,0.7198,0.72005,0.7198,0.72,52600000.0
2007-04-04 10:07:00,0.72,0.7207,0.72,0.72035,259600000.0
2007-04-04 10:08:00,0.7203,0.7205,0.72025,0.7205,45400000.0
2007-04-04 10:09:00,0.7205,0.72055,0.72025,0.7205,320499999.0
2007-04-04 10:10:00,0.72055,0.7206,0.72045,0.72045,124600000.0
2007-04-04 10:11:00,0.7205,0.7206,0.72035,0.7205,117600000.0
2007-04-04 10:12:00,0.7206,0.72075,0.7205,0.72075,101600000.0
2007-04-04 10:13:00,0.7207,0.7208,0.7206,0.7208,299200001.0
2007-04-04 10:14:00,0.7208,0.7208,0.7207,0.72075,34300000.0
2007-04-04 10:15:00,0.72075,0.7208,0.7206,0.7208,115200000.0
2007-04-04 10:16:00,0.7208,0.7208,0.72065,0.7208,35900000.0
2007-04-04 10:17:00,0.7208,0.7208,0.72065,0.72075,55900000.0
2007-04-04 10:18:00,0.7207,0.72075,0.7207,0.72075,31200000.0
2007-04-04 10:19:00,0.72085,0.72085,0.72075,0.72075,20000000.0
2007-04-04 10:20:00,0.7207,0.72075,0.7205,0.7205,124800000.0
2007-04-04 10:21:00,0.7205,0.7205,0.72035,0.72035,53000000.0
2007-04-04 10:22:00,0.7204,0.7204,0.72015,0.72025,126199999.0
2007-04-04 10:23:00,0.7202,0.7203,0.7201,0.7202,96400000.0
2007-04-04 10:24:00,0.72015,0.7202,0.72,0.72015,169700000.0
2007-04-04 10:25:00,0.72015,0.72015,0.7201,0.7201,34500000.0
2007-04-04 10:26:00,0.72005,0.7201,0.72,0.72,88700000.0
2007-04-04 10:27:00,0.72,0.72,0.71985,0.71985,44800000.0
2007-04-04 10:28:00,0.7199,0.72005,0.71985,0.7199,60300000.0
2007-04-04 10:29:00,0.71995,0.71995,0.7199,0.7199,14400000.0
2007-04-04 10:30:00,0.71975,0.71985,0.71965,0.7198,19200000.0
2007-04-04 10:31:00,0.7198,0.7198,0.7195,0.7195,133000000.0
2007-04-04 10:32:00,0.7195,0.71965,0.71935,0.71935,113700000.0
2007-04-04 10:33:00,0.71935,0.71935,0.71915,0.7192,184300000.0
2007-04-04 10:34:00,0.7193,0.7194,0.7193,0.71935,295500000.0
2007-04-04 10:35:00,0.7194,0.7194,0.7194,0.7194,120699999.0
2007-04-04 10:36:00,0.7194,0.7194,0.71925,0.7193,272999999.0
2007-04-04 10:37:00,0.71935,0.7194,0.7191,0.7191,43900000.0
2007-04-04 10:38:00,0.71915,0.7193,0.7191,0.7193,56000000.0
2007-04-04 10:39:00,0.71898,0.71932,0.71882,0.71913,346799996.0
2007-04-04 10:40:00,0.7193,0.7195,0.7193,0.7194,170400002.0
2007-04-04 10:41:00,0.7195,0.7195,0.7191,0.7191,191600000.0
2007-04-04 10:42:00,0.7191,0.7193,0.7191,0.7192,360299998.0
2007-04-04 10:43:00,0.71915,0.7193,0.7191,0.7192,106599999.0
2007-04-04 10:44:00,0.7191,0.7193,0.7191,0.7192,371300000.0
2007-04-04 10:45:00,0.7193,0.7193,0.7191,0.7191,263999999.0
2007-04-04 10:46:00,0.7192,0.7192,0.7191,0.7192,162299997.0
2007-04-04 10:47:00,0.71915,0.7193,0.7191,0.71915,246299998.0
2007-04-04 10:48:00,0.7192,0.7192,0.719,0.7191,81599999.0
2007-04-04 10:49:00,0.719,0.719,0.719,0.719,24800000.0
2007-04-04 10:50:00,0.719,0.7193,0.7189,0.71915,319600002.0
2007-04-04 10:51:00,0.71915,0.71935,0.7191,0.7191,479699999.0
2007-04-04 10:52:00,0.7191,0.7195,0.7191,0.7194,440999999.0
2007-04-04 10:53:00,0.7194,0.7195,0.7194,0.7195,73200000.0
2007-04-04 10:54:00,0.71945,0.7196,0.7193,0.7193,322799997.0
2007-04-04 10:55:00,0.7193,0.7194,0.71925,0.7194,154699998.0
2007-04-04 10:56:00,0.7194,0.7194,0.7193,0.7194,113600000.0
2007-04-04 10:57:00,0.7194,0.7194,0.71935,0.7194,154800000.0
2007-04-04 10:58:00,0.7194,0.7194,0.71935,0.71935,171699999.0
2007-04-04 10:59:00,0.71935,0.7195,0.71935,0.7195,226200000.0
2007-04-04 11:00:00,0.7196,0.7196,0.7196,0.7196,43200000.0
2007-04-04 11:01:00,0.7196,0.7196,0.7194,0.7196,83999999.0
2007-04-04 11:02:00,0.7196,0.7196,0.7194,0.7194,39200000.0
2007-04-04 11:03:00,0.7194,0.7194,0.7192,0.7193,158199999.0
2007-04-04 11:04:00,0.7193,0.7194,0.7193,0.71935,37600000.0
2007-04-04 11:05:00,0.7194,0.7195,0.71935,0.71935,250300000.0
2007-04-04 11:06:00,0.7193,0.71935,0.71925,0.71935,131300002.0
2007-04-04 11:07:00,0.71935,0.71935,0.7193,0.7193,22500000.0
2007-04-04 11:08:00,0.7193,0.71955,0.7193,0.7195,90900000.0
2007-04-04 11:09:00,0.7195,0.7196,0.7194,0.7195,68000000.0
2007-04-04 11:10:00,0.7195,0.7195,0.7194,0.7194,19200000.0
2007-04-04 11:11:00,0.7194,0.7195,0.7194,0.7195,47200000.0
2007-04-04 11:12:00,0.7195,0.7195,0.7194,0.7194,32800000.0
2007-04-04 11:13:00,0.7194,0.7194,0.7194,0.7194,12000000.0
2007-04-04 11:14:00,0.71919,0.71944,0.71894,0.7192,421600005.0
2007-04-04 11:15:00,0.71935,0.71935,0.7192,0.7192,36700000.0
2007-04-04 11:16:00,0.7192,0.7193,0.71915,0.71915,40400001.0
2007-04-04 11:17:00,0.71915,0.7192,0.71905,0.71905,85099998.0
2007-04-04 11:18:00,0.71905,0.71925,0.71905,0.71915,148399998.0
2007-04-04 11:19:00,0.7192,0.7192,0.7192,0.7192,10400000.0
2007-04-04 11:20:00,0.7193,0.7193,0.7193,0.7193,4000000.0
2007-04-04 11:21:00,0.7193,0.7194,0.71925,0.71925,52700000.0
2007-04-04 11:22:00,0.7193,0.7196,0.7192,0.7193,204300000.0
2007-04-04 11:23:00,0.71925,0.71925,0.71925,0.71925,8800000.0
2007-04-04 11:24:00,0.7193,0.7193,0.7193,0.7193,5600000.0
2007-04-04 11:25:00,0.7193,0.7193,0.71915,0.71925,133600000.0
2007-04-04 11:26:00,0.71925,0.7195,0.71925,0.7195,21600000.0
2007-04-04 11:27:00,0.7195,0.7195,0.7195,0.7195,4800000.0
2007-04-04 11:28:00,0.7196,0.7196,0.71925,0.71945,207700000.0
2007-04-04 11:29:00,0.7195,0.7195,0.71945,0.71945,16900000.0
2007-04-04 11:30:00,0.7194,0.7194,0.7194,0.7194,900000.0
2007-04-04 11:31:00,0.71941,0.71948,0.71889,0.71917,170999996.0
2007-04-04 11:32:00,0.71945,0.7195,0.71869,0.71909,302700006.0
2007-04-04 11:33:00,0.7192,0.7192,0.7192,0.7192,10400000.0
2007-04-04 11:34:00,0.7193,0.7193,0.7193,0.7193,10700000.0
2007-04-04 11:35:00,0.7194,0.7194,0.7194,0.7194,12000000.0
2007-04-04 11:36:00,0.7194,0.7196,0.7193,0.7194,137500000.0
2007-04-04 11:37:00,0.71945,0.7195,0.7192,0.7192,171900003.0
2007-04-04 11:38:00,0.71935,0.71949,0.7189,0.71897,185700000.0
2007-04-04 11:39:00,0.7192,0.7192,0.7192,0.7192,75200000.0
2007-04-04 11:40:00,0.7192,0.7193,0.71915,0.7193,70300000.0
2007-04-04 11:41:00,0.7194,0.7194,0.7192,0.7192,119200000.0
2007-04-04 11:42:00,0.7192,0.7192,0.7192,0.7192,55500000.0
2007-04-04 11:43:00,0.7194,0.7194,0.7193,0.7193,14400000.0
2007-04-04 11:44:00,0.71925,0.71925,0.7192,0.7192,96700000.0
2007-04-04 11:45:00,0.71862,0.7191,0.71847,0.71857,88700001.0
2007-04-04 11:46:00,0.7192,0.7193,0.7192,0.71925,31200000.0
2007-04-04 11:47:00,0.71915,0.7192,0.71895,0.71895,696599999.0
2007-04-04 11:48:00,0.7191,0.7192,0.719,0.719,29600000.0
2007-04-04 11:49:00,0.7191,0.7195,0.7191,0.71915,184500002.0
2007-04-04 11:50:00,0.71935,0.71935,0.71895,0.71905,387999999.0
2007-04-04 11:51:00,0.71905,0.7192,0.7189,0.7189,302199997.0
2007-04-04 11:52:00,0.719,0.7192,0.7189,0.7191,188899999.0
2007-04-04 11:53:00,0.71915,0.7192,0.71915,0.7192,42200000.0
2007-04-04 11:54:00,0.7192,0.7194,0.7192,0.7193,164699999.0
2007-04-04 11:55:00,0.7194,0.7195,0.71905,0.71905,282099998.0
2007-04-04 11:56:00,0.71905,0.71915,0.71905,0.71915,32800000.0
2007-04-04 11:57:00,0.71895,0.71936,0.7189,0.719,283299995.0
2007-04-04 11:58:00,0.7193,0.7194,0.7192,0.7193,65600000.0
2007-04-04 11:59:00,0.7194,0.7194,0.71925,0.71925,93399999.0
2007-04-04 12:00:00,0.719,0.71922,0.71858,0.71883,244600000.0
2007-04-04 12:01:00,0.7192,0.7193,0.7192,0.7193,30400000.0
2007-04-04 12:02:00,0.7192,0.7192,0.71895,0.719,93200000.0
2007-04-04 12:03:00,0.7191,0.7191,0.7189,0.7189,56000000.0
2007-04-04 12:04:00,0.719,0.7191,0.71895,0.71895,87600001.0
2007-04-04 12:05:00,0.7189,0.719,0.71885,0.719,78800001.0
2007-04-04 12:06:00,0.71895,0.719,0.7189,0.719,33600000.0
2007-04-04 12:07:00,0.71895,0.7191,0.7189,0.719,72600000.0
2007-04-04 12:08:00,0.719,0.7191,0.719,0.7191,148800000.0
2007-04-04 12:09:00,0.719,0.719,0.71885,0.719,160800000.0
2007-04-04 12:10:00,0.719,0.719,0.719,0.719,7400000.0
2007-04-04 12:11:00,0.719,0.719,0.7188,0.719,50300000.0
2007-04-04 12:12:00,0.719,0.719,0.719,0.719,28800000.0
2007-04-04 12:13:00,0.719,0.7191,0.7189,0.719,144400000.0
2007-04-04 12:14:00,0.719,0.7192,0.71895,0.7192,316699996.0
2007-04-04 12:15:00,0.7191,0.71922,0.71869,0.71869,47400000.0
2007-04-04 12:16:00,0.7192,0.7193,0.7192,0.7192,27200000.0
2007-04-04 12:17:00,0.7193,0.7194,0.7191,0.7191,184399999.0
2007-04-04 12:18:00,0.71905,0.7191,0.7189,0.71895,165500000.0
2007-04-04 12:19:00,0.71895,0.7193,0.71885,0.7192,261499999.0
2007-04-04 12:20:00,0.71915,0.71925,0.7191,0.7192,402800005.0
2007-04-04 12:21:00,0.7192,0.7192,0.7191,0.7191,120700001.0
2007-04-04 12:22:00,0.7191,0.7193,0.719,0.7192,223000000.0
2007-04-04 12:23:00,0.7192,0.7192,0.71915,0.7192,47800001.0
2007-04-04 12:24:00,0.7192,0.7194,0.7192,0.7194,115200000.0
2007-04-04 12:25:00,0.7194,0.7195,0.7192,0.7195,151900000.0
2007-04-04 12:26:00,0.71945,0.71945,0.7193,0.7194,100000000.0
2007-04-04 12:27:00,0.7192,0.7193,0.7191,0.7192,143300000.0
2007-04-04 12:28:00,0.7192,0.7193,0.71915,0.7192,88300000.0
2007-04-04 12:29:00,0.7192,0.7193,0.71915,0.7192,33900000.0
2007-04-04 12:30:00,0.7193,0.7193,0.7192,0.7192,103000000.0
2007-04-04 12:31:00,0.7192,0.7192,0.7192,0.7192,16000000.0
2007-04-04 12:32:00,0.7193,0.7193,0.7189,0.71895,229100000.0
2007-04-04 12:33:00,0.71895,0.7191,0.7188,0.7188,189800000.0
2007-04-04 12:34:00,0.7188,0.719,0.7188,0.719,82300000.0
2007-04-04 12:35:00,0.7189,0.7191,0.7187,0.7188,220099996.0
2007-04-04 12:36:00,0.7188,0.7188,0.71865,0.7188,96100000.0
2007-04-04 12:37:00,0.7188,0.7189,0.71875,0.7189,83300000.0
2007-04-04 12:38:00,0.719,0.7191,0.719,0.7191,43500000.0
2007-04-04 12:39:00,0.7191,0.7193,0.7191,0.7193,55800000.0
2007-04-04 12:40:00,0.719,0.71905,0.71895,0.719,206700000.0
2007-04-04 12:41:00,0.7192,0.7192,0.71915,0.71915,44000000.0
2007-04-04 12:42:00,0.7191,0.7191,0.7188,0.719,205600000.0
2007-04-04 12:43:00,0.71885,0.7192,0.71885,0.7191,122200001.0
2007-04-04 12:44:00,0.71915,0.71915,0.7189,0.719,64900000.0
2007-04-04 12:45:00,0.719,0.719,0.7188,0.71885,60399999.0
2007-04-04 12:46:00,0.71895,0.71895,0.7188,0.7189,145999999.0
2007-04-04 12:47:00,0.7188,0.7188,0.71825,0.71825,362099999.0
2007-04-04 12:48:00,0.71825,0.7185,0.71815,0.7185,329999999.0
2007-04-04 12:49:00,0.7185,0.7185,0.7184,0.7185,85600000.0
2007-04-04 12:50:00,0.7185,0.7187,0.7185,0.7187,31200000.0
2007-04-04 12:51:00,0.7186,0.7188,0.7184,0.7186,349599999.0
2007-04-04 12:52:00,0.7185,0.7188,0.7185,0.7186,268200000.0
2007-04-04 12:53:00,0.7186,0.7186,0.7185,0.7185,61800000.0
2007-04-04 12:54:00,0.7185,0.7185,0.7182,0.7183,228999999.0
2007-04-04 12:55:00,0.7183,0.7186,0.71825,0.71825,215999996.0
2007-04-04 12:56:00,0.7183,0.7183,0.71775,0.71775,399499993.0
2007-04-04 12:57:00,0.7178,0.7179,0.7177,0.7178,103200000.0
2007-04-04 12:58:00,0.7178,0.7178,0.71765,0.71765,65400000.0
2007-04-04 12:59:00,0.71775,0.7178,0.7174,0.7174,287800000.0
2007-04-04 13:00:00,0.7174,0.7175,0.7172,0.7175,356399998.0
2007-04-04 13:01:00,0.71755,0.7178,0.7175,0.7178,293600002.0
2007-04-04 13:02:00,0.7177,0.7178,0.7177,0.7177,132900000.0
2007-04-04 13:03:00,0.7177,0.7178,0.71755,0.7177,559899996.0
2007-04-04 13:04:00,0.7177,0.7178,0.71755,0.7177,572900005.0
2007-04-04 13:05:00,0.7177,0.7177,0.71725,0.71745,698300000.0
2007-04-04 13:06:00,0.71745,0.7176,0.7174,0.7175,351799994.0
2007-04-04 13:07:00,0.7175,0.7177,0.7175,0.71765,161500000.0
2007-04-04 13:08:00,0.7177,0.7179,0.7177,0.7179,115200001.0
2007-04-04 13:09:00,0.7179,0.7186,0.7179,0.71845,398000000.0
2007-04-04 13:10:00,0.71845,0.71865,0.71805,0.71805,365800001.0
2007-04-04 13:11:00,0.71815,0.71815,0.718,0.7181,28000000.0
2007-04-04 13:12:00,0.7181,0.7181,0.7178,0.7178,81600000.0
2007-04-04 13:13:00,0.71775,0.71785,0.71775,0.71775,56800000.0
2007-04-04 13:14:00,0.71775,0.71785,0.7177,0.71775,83200000.0
2007-04-04 13:15:00,0.71775,0.71785,0.7176,0.71775,172900000.0
2007-04-04 13:16:00,0.71775,0.71785,0.71775,0.7178,58900000.0
2007-04-04 13:17:00,0.71775,0.7182,0.71775,0.7182,104699999.0
2007-04-04 13:18:00,0.7182,0.7183,0.7182,0.71825,158400000.0
2007-04-04 13:19:00,0.71825,0.71825,0.71805,0.7181,52400000.0
2007-04-04 13:20:00,0.7181,0.7181,0.718,0.71805,76700000.0
2007-04-04 13:21:00,0.7181,0.7181,0.7181,0.7181,7200000.0
2007-04-04 13:22:00,0.71763,0.71798,0.7174,0.71765,415699997.0
2007-04-04 13:23:00,0.71815,0.71815,0.7181,0.71815,36800000.0
2007-04-04 13:24:00,0.7182,0.7182,0.7182,0.7182,6400000.0
2007-04-04 13:25:00,0.7182,0.7183,0.7182,0.71825,39200000.0
2007-04-04 13:26:00,0.7181,0.71825,0.7181,0.71825,30400000.0
2007-04-04 13:27:00,0.71813,0.71823,0.7174,0.71783,340599999.0
2007-04-04 13:28:00,0.71825,0.71825,0.7182,0.7182,10800000.0
2007-04-04 13:29:00,0.71798,0.71822,0.7177,0.71798,312599998.0
2007-04-04 13:30:00,0.71825,0.71825,0.71825,0.71825,5900000.0
2007-04-04 13:31:00,0.71808,0.71829,0.71786,0.718,247700005.0
2007-04-04 13:32:00,0.7182,0.71825,0.71815,0.71825,29500000.0
2007-04-04 13:33:00,0.71825,0.71825,0.7182,0.7182,39200000.0
2007-04-04 13:34:00,0.7182,0.7182,0.7182,0.7182,31199999.0
2007-04-04 13:35:00,0.7179,0.71796,0.71776,0.71796,43300000.0
2007-04-04 13:36:00,0.71802,0.71809,0.7178,0.71796,123099998.0
2007-04-04 13:37:00,0.71825,0.71845,0.71825,0.71845,29600000.0
2007-04-04 13:38:00,0.71845,0.71855,0.7184,0.7184,104200001.0
2007-04-04 13:39:00,0.71835,0.71845,0.718,0.718,201200001.0
2007-04-04 13:40:00,0.718,0.71835,0.718,0.7182,91800000.0
2007-04-04 13:41:00,0.7184,0.7184,0.7182,0.7182,68000000.0
2007-04-04 13:42:00,0.7182,0.71835,0.7181,0.7182,106100000.0
2007-04-04 13:43:00,0.7182,0.7183,0.7181,0.7181,77600000.0
2007-04-04 13:44:00,0.7181,0.7182,0.7181,0.7181,140800000.0
2007-04-04 13:45:00,0.7181,0.71815,0.7181,0.71815,15200000.0
2007-04-04 13:46:00,0.71815,0.71815,0.7181,0.71815,26400000.0
2007-04-04 13:47:00,0.71799,0.71808,0.71759,0.7176,285600003.0
2007-04-04 13:48:00,0.71773,0.71812,0.7175,0.71788,344100004.0
2007-04-04 13:49:00,0.7182,0.7182,0.7182,0.7182,28800000.0
2007-04-04 13:50:00,0.7182,0.7182,0.71815,0.71815,56700000.0
2007-04-04 13:51:00,0.7182,0.7182,0.71815,0.71815,177500000.0
2007-04-04 13:52:00,0.71806,0.71828,0.71774,0.71799,301599999.0
2007-04-04 13:53:00,0.7182,0.7182,0.7182,0.7182,171200000.0
2007-04-04 13:54:00,0.7182,0.71835,0.7182,0.71825,176400000.0
2007-04-04 13:55:00,0.7183,0.7183,0.7181,0.7181,251099999.0
2007-04-04 13:56:00,0.71815,0.71815,0.71795,0.7181,234999998.0
2007-04-04 13:57:00,0.71815,0.7182,0.71805,0.7182,384400002.0
2007-04-04 13:58:00,0.7182,0.7182,0.7182,0.7182,1200000.0
2007-04-04 13:59:00,0.7182,0.7184,0.7181,0.7184,151200000.0
2007-04-04 14:00:00,0.7185,0.7185,0.7185,0.7185,387200002.0
2007-04-04 14:01:00,0.71845,0.7186,0.71845,0.71855,213399998.0
2007-04-04 14:02:00,0.7186,0.7186,0.7186,0.7186,40000000.0
2007-04-04 14:03:00,0.7186,0.7186,0.71855,0.71855,154800003.0
2007-04-04 14:04:00,0.7186,0.7186,0.7183,0.71845,324700001.0
2007-04-04 14:05:00,0.71845,0.7185,0.7184,0.7185,59000000.0
2007-04-04 14:06:00,0.7185,0.7185,0.7185,0.7185,19200000.0
2007-04-04 14:07:00,0.71845,0.7185,0.7183,0.7183,60200000.0
2007-04-04 14:08:00,0.7185,0.7185,0.7185,0.7185,26100000.0
2007-04-04 14:09:00,0.7185,0.7185,0.7184,0.71845,60000000.0
2007-04-04 14:10:00,0.71845,0.71845,0.7182,0.7182,213200003.0
2007-04-04 14:11:00,0.71825,0.7183,0.7182,0.7182,56800000.0
2007-04-04 14:12:00,0.7182,0.7182,0.71795,0.718,369800001.0
2007-04-04 14:13:00,0.71815,0.71825,0.7176,0.7177,315899998.0
2007-04-04 14:14:00,0.7177,0.718,0.7176,0.7176,119300000.0
2007-04-04 14:15:00,0.7176,0.7182,0.7176,0.7181,332799998.0
2007-04-04 14:16:00,0.7181,0.7184,0.7181,0.7184,232400000.0
2007-04-04 14:17:00,0.71835,0.7187,0.71835,0.7187,273300001.0
2007-04-04 14:18:00,0.71865,0.7189,0.71855,0.7187,669600005.0
2007-04-04 14:19:00,0.7187,0.7188,0.7186,0.7188,294100000.0
2007-04-04 14:20:00,0.7188,0.719,0.7187,0.71885,360900002.0
2007-04-04 14:21:00,0.71885,0.7189,0.71875,0.7188,144799997.0
2007-04-04 14:22:00,0.7189,0.7189,0.7188,0.7188,221400000.0
2007-04-04 14:23:00,0.7188,0.71885,0.7186,0.7188,241500000.0
2007-04-04 14:24:00,0.7188,0.7188,0.7187,0.7188,119999999.0
2007-04-04 14:25:00,0.7187,0.7187,0.7187,0.7187,29600000.0
2007-04-04 14:26:00,0.7187,0.7187,0.7187,0.7187,32000000.0
2007-04-04 14:27:00,0.7187,0.7189,0.71865,0.7189,123100000.0
2007-04-04 14:28:00,0.7188,0.7188,0.71875,0.7188,269100000.0
2007-04-04 14:29:00,0.7188,0.7188,0.7188,0.7188,24000000.0
2007-04-04 14:30:00,0.71885,0.7189,0.71845,0.71845,178400002.0
2007-04-04 14:31:00,0.7185,0.7186,0.71845,0.7186,281899999.0
2007-04-04 14:32:00,0.7186,0.7186,0.7186,0.7186,11200000.0
2007-04-04 14:33:00,0.7186,0.71865,0.71845,0.71855,169400000.0
2007-04-04 14:34:00,0.71855,0.7186,0.7183,0.7184,295700000.0
2007-04-04 14:35:00,0.7184,0.7184,0.71825,0.71835,256099995.0
2007-04-04 14:36:00,0.7184,0.7184,0.71835,0.71835,14400000.0
2007-04-04 14:37:00,0.7183,0.7184,0.7183,0.7184,87200000.0
2007-04-04 14:38:00,0.7184,0.7185,0.7184,0.7185,76000000.0
2007-04-04 14:39:00,0.7185,0.7185,0.7184,0.71845,72000000.0
2007-04-04 14:40:00,0.7185,0.7185,0.7184,0.7184,109100000.0
2007-04-04 14:41:00,0.71825,0.71852,0.71801,0.71815,346999997.0
2007-04-04 14:42:00,0.71845,0.71845,0.71835,0.71845,21600000.0
2007-04-04 14:43:00,0.71845,0.71845,0.7184,0.7184,34400000.0
2007-04-04 14:44:00,0.71835,0.71835,0.71815,0.71815,223000000.0
2007-04-04 14:45:00,0.71815,0.7183,0.71815,0.7183,67900000.0
2007-04-04 14:46:00,0.7183,0.71835,0.71825,0.7183,82200000.0
2007-04-04 14:47:00,0.7183,0.7184,0.7183,0.7183,157600000.0
2007-04-04 14:48:00,0.7184,0.7185,0.71815,0.71825,56100000.0
2007-04-04 14:49:00,0.71825,0.71825,0.71825,0.71825,2000000.0
2007-04-04 14:50:00,0.7182,0.7182,0.7182,0.7182,5300000.0
2007-04-04 14:51:00,0.71785,0.7182,0.71766,0.71795,446300006.0
2007-04-04 14:52:00,0.71825,0.71825,0.71825,0.71825,500000.0
2007-04-04 14:53:00,0.71825,0.7183,0.71825,0.71825,14600000.0
2007-04-04 14:54:00,0.71825,0.71825,0.71825,0.71825,1000000.0
2007-04-04 14:55:00,0.71825,0.71825,0.71825,0.71825,4000000.0
2007-04-04 14:56:00,0.71825,0.7185,0.71825,0.7185,72500000.0
2007-04-04 14:57:00,0.7185,0.7185,0.71835,0.71835,41500000.0
2007-04-04 14:58:00,0.7184,0.7185,0.7184,0.7185,22400000.0
2007-04-04 14:59:00,0.7185,0.7187,0.7185,0.7187,238800000.0
2007-04-04 15:00:00,0.71865,0.7193,0.71855,0.7191,782600004.0
2007-04-04 15:01:00,0.71915,0.71915,0.7191,0.7191,361399998.0
2007-04-04 15:02:00,0.7192,0.7192,0.7191,0.7192,395000000.0
2007-04-04 15:03:00,0.7192,0.7192,0.7191,0.71915,175399997.0
2007-04-04 15:04:00,0.71915,0.7192,0.71905,0.71905,348600005.0
2007-04-04 15:05:00,0.7191,0.7192,0.71905,0.7191,302099997.0
2007-04-04 15:06:00,0.7191,0.71915,0.71895,0.71905,283000000.0
2007-04-04 15:07:00,0.7191,0.7191,0.7187,0.71875,155500000.0
2007-04-04 15:08:00,0.71875,0.71875,0.7184,0.71855,131199999.0
2007-04-04 15:09:00,0.71855,0.71855,0.7184,0.71855,88500001.0
2007-04-04 15:10:00,0.71855,0.71855,0.7184,0.7185,116500000.0
2007-04-04 15:11:00,0.7185,0.71855,0.7184,0.7185,220200000.0
2007-04-04 15:12:00,0.7185,0.7185,0.7182,0.71835,306200000.0
2007-04-04 15:13:00,0.71835,0.71845,0.7182,0.71825,406000001.0
2007-04-04 15:14:00,0.71825,0.71855,0.71825,0.71855,140000000.0
2007-04-04 15:15:00,0.7185,0.7185,0.7184,0.7185,131300000.0
2007-04-04 15:16:00,0.7184,0.71845,0.7183,0.7184,122800000.0
2007-04-04 15:17:00,0.7184,0.7186,0.71835,0.71845,228000000.0
2007-04-04 15:18:00,0.7185,0.7185,0.71835,0.7184,172800001.0
2007-04-04 15:19:00,0.71845,0.71845,0.7183,0.7183,189400000.0
2007-04-04 15:20:00,0.7183,0.7184,0.7178,0.7178,445200002.0
2007-04-04 15:21:00,0.7179,0.71805,0.7179,0.718,146200001.0
2007-04-04 15:22:00,0.718,0.71835,0.718,0.71825,123099999.0
2007-04-04 15:23:00,0.71825,0.7185,0.71825,0.71845,217399999.0
2007-04-04 15:24:00,0.7185,0.7185,0.7183,0.7183,183500000.0
2007-04-04 15:25:00,0.7183,0.7183,0.7182,0.7182,50200000.0
2007-04-04 15:26:00,0.7182,0.7182,0.7182,0.7182,4000000.0
2007-04-04 15:27:00,0.7182,0.7182,0.7182,0.7182,19200000.0
2007-04-04 15:28:00,0.7183,0.7183,0.7182,0.71825,25600000.0
2007-04-04 15:29:00,0.7182,0.7183,0.7182,0.71825,69600000.0
2007-04-04 15:30:00,0.7182,0.7182,0.71815,0.7182,197399997.0
2007-04-04 15:31:00,0.7182,0.7182,0.718,0.718,147800000.0
2007-04-04 15:32:00,0.718,0.718,0.7175,0.7175,705700003.0
2007-04-04 15:33:00,0.7175,0.7178,0.7175,0.7178,196000000.0
2007-04-04 15:34:00,0.71775,0.7179,0.7177,0.71785,224000000.0
2007-04-04 15:35:00,0.7179,0.7179,0.71755,0.7177,129400000.0
2007-04-04 15:36:00,0.7178,0.7181,0.7178,0.718,88200000.0
2007-04-04 15:37:00,0.7181,0.7182,0.718,0.7182,132000000.0
2007-04-04 15:38:00,0.7183,0.7184,0.7177,0.7179,380899999.0
2007-04-04 15:39:00,0.71785,0.71785,0.7176,0.71785,126800000.0
2007-04-04 15:40:00,0.71745,0.71745,0.71545,0.71545,51500000.0
2007-04-04 15:41:00,0.71753,0.71776,0.7168,0.71751,682299993.0
2007-04-04 15:42:00,0.71766,0.71771,0.71708,0.71757,252299994.0
2007-04-04 15:43:00,0.71585,0.7177,0.71585,0.7177,187400000.0
2007-04-04 15:44:00,0.7177,0.71775,0.7175,0.71775,379100004.0
2007-04-04 15:45:00,0.7176,0.7176,0.7175,0.7175,248800000.0
2007-04-04 15:46:00,0.7175,0.7175,0.7175,0.7175,71600000.0
2007-04-04 15:47:00,0.7175,0.7175,0.7175,0.7175,76000000.0
2007-04-04 15:48:00,0.7175,0.7177,0.7175,0.7177,153300000.0
2007-04-04 15:49:00,0.7177,0.7177,0.71755,0.71765,170100001.0
2007-04-04 15:50:00,0.71765,0.7179,0.71765,0.7179,460600001.0
2007-04-04 15:51:00,0.7178,0.7179,0.7178,0.7179,131800000.0
2007-04-04 15:52:00,0.7179,0.7179,0.71775,0.7179,229100003.0
2007-04-04 15:53:00,0.7179,0.71795,0.71785,0.71795,130200001.0
2007-04-04 15:54:00,0.71795,0.7182,0.71795,0.718,135900000.0
2007-04-04 15:55:00,0.718,0.718,0.7179,0.7179,195799999.0
2007-04-04 15:56:00,0.7179,0.7179,0.7178,0.71785,152700004.0
2007-04-04 15:57:00,0.7179,0.718,0.71785,0.71795,166400000.0
2007-04-04 15:58:00,0.7179,0.718,0.71765,0.7177,106199999.0
2007-04-04 15:59:00,0.71765,0.7179,0.71765,0.7177,106800000.0
2007-04-04 16:00:00,0.7177,0.7179,0.71755,0.71755,281000000.0
2007-04-04 16:01:00,0.71755,0.7178,0.7175,0.71775,567199994.0
2007-04-04 16:02:00,0.7178,0.7181,0.71775,0.718,428799996.0
2007-04-04 16:03:00,0.718,0.7181,0.718,0.718,367900000.0
2007-04-04 16:04:00,0.718,0.7185,0.718,0.7183,471600000.0
2007-04-04 16:05:00,0.71825,0.7185,0.71825,0.7185,171000001.0
2007-04-04 16:06:00,0.7185,0.7191,0.7185,0.7189,250900000.0
2007-04-04 16:07:00,0.7188,0.7189,0.71865,0.7189,433800006.0
2007-04-04 16:08:00,0.71885,0.7189,0.71855,0.71865,490900000.0
2007-04-04 16:09:00,0.71865,0.7187,0.7186,0.7186,369600001.0
2007-04-04 16:10:00,0.7187,0.7187,0.7184,0.7184,480699998.0
2007-04-04 16:11:00,0.7184,0.71845,0.7183,0.71845,396499999.0
2007-04-04 16:12:00,0.71845,0.7185,0.71825,0.71835,167700000.0
2007-04-04 16:13:00,0.7184,0.7185,0.7183,0.71845,193400000.0
2007-04-04 16:14:00,0.7184,0.7186,0.7184,0.71855,121299999.0
2007-04-04 16:15:00,0.7186,0.7186,0.71855,0.71855,34100000.0
2007-04-04 16:16:00,0.71855,0.7187,0.71825,0.7187,400699999.0
2007-04-04 16:17:00,0.71865,0.7189,0.71845,0.71875,234700002.0
2007-04-04 16:18:00,0.71885,0.7189,0.71875,0.71885,43600000.0
2007-04-04 16:19:00,0.71885,0.71925,0.71885,0.71905,168000000.0
2007-04-04 16:20:00,0.71915,0.7195,0.719,0.7195,195700000.0
2007-04-04 16:21:00,0.7195,0.71955,0.7195,0.7195,136000000.0
2007-04-04 16:22:00,0.7195,0.7195,0.71925,0.7195,97600000.0
2007-04-04 16:23:00,0.7194,0.7197,0.7194,0.7197,87200000.0
2007-04-04 16:24:00,0.7197,0.71985,0.71955,0.7196,244799997.0
2007-04-04 16:25:00,0.71975,0.71975,0.7194,0.71965,303299998.0
2007-04-04 16:26:00,0.7197,0.71975,0.71965,0.7197,96000000.0
2007-04-04 16:27:00,0.7197,0.7197,0.7197,0.7197,43200000.0
2007-04-04 16:28:00,0.71965,0.71975,0.71955,0.71975,122099998.0
2007-04-04 16:29:00,0.71975,0.7198,0.7197,0.71975,80699999.0
2007-04-04 16:30:00,0.7197,0.7199,0.71965,0.71975,114199999.0
2007-04-04 16:31:00,0.7198,0.72025,0.7198,0.71995,584200000.0
2007-04-04 16:32:00,0.7199,0.7202,0.7199,0.7202,179100000.0
2007-04-04 16:33:00,0.7202,0.72055,0.7202,0.7205,517800000.0
2007-04-04 16:34:00,0.7206,0.7208,0.72035,0.72045,632099999.0
2007-04-04 16:35:00,0.72045,0.72065,0.7203,0.72065,147199999.0
2007-04-04 16:36:00,0.72065,0.7209,0.72055,0.72075,319299999.0
2007-04-04 16:37:00,0.72075,0.72145,0.7207,0.72125,217600001.0
2007-04-04 16:38:00,0.7212,0.7213,0.72095,0.72095,377599995.0
2007-04-04 16:39:00,0.72105,0.7212,0.721,0.7211,693599998.0
2007-04-04 16:40:00,0.72135,0.72135,0.72105,0.72105,810300003.0
2007-04-04 16:41:00,0.72105,0.7211,0.72095,0.721,420599992.0
2007-04-04 16:42:00,0.72095,0.7214,0.72095,0.72135,524800004.0
2007-04-04 16:43:00,0.72135,0.72145,0.72105,0.72105,480300000.0
2007-04-04 16:44:00,0.7211,0.7214,0.72105,0.7211,104099999.0
2007-04-04 16:45:00,0.7211,0.7212,0.7208,0.7209,231299999.0
2007-04-04 16:46:00,0.7208,0.72105,0.72075,0.7209,384200000.0
2007-04-04 16:47:00,0.7209,0.721,0.7209,0.72095,258100002.0
2007-04-04 16:48:00,0.72095,0.7212,0.72085,0.7211,324600003.0
2007-04-04 16:49:00,0.7211,0.72115,0.7211,0.7211,108000000.0
2007-04-04 16:50:00,0.7211,0.72115,0.721,0.7211,162200000.0
2007-04-04 16:51:00,0.7212,0.72145,0.72105,0.72105,167000001.0
2007-04-04 16:52:00,0.72105,0.7214,0.72105,0.7213,339500002.0
2007-04-04 16:53:00,0.7213,0.72135,0.72115,0.72115,179700000.0
2007-04-04 16:54:00,0.7211,0.7211,0.721,0.721,68800000.0
2007-04-04 16:55:00,0.721,0.7213,0.721,0.721,173300000.0
2007-04-04 16:56:00,0.72105,0.7211,0.721,0.72105,54400000.0
2007-04-04 16:57:00,0.72105,0.72105,0.72105,0.72105,6400000.0
2007-04-04 16:58:00,0.72105,0.7211,0.72105,0.7211,24700000.0
2007-04-04 16:59:00,0.7211,0.7212,0.72095,0.72105,405099999.0
2007-04-04 17:00:00,0.7211,0.72125,0.721,0.7212,283699999.0
2007-04-04 17:01:00,0.7212,0.7214,0.7212,0.7214,128899999.0
2007-04-04 17:02:00,0.7214,0.7217,0.7213,0.7216,711000000.0
2007-04-04 17:03:00,0.7216,0.7216,0.7214,0.7215,182400000.0
2007-04-04 17:04:00,0.7215,0.7215,0.721,0.721,362399995.0
2007-04-04 17:05:00,0.721,0.72115,0.721,0.72115,295200000.0
2007-04-04 17:06:00,0.72115,0.7213,0.72115,0.7213,82900000.0
2007-04-04 17:07:00,0.7213,0.72175,0.72115,0.7217,562500003.0
2007-04-04 17:08:00,0.72165,0.7217,0.72135,0.7215,464499998.0
2007-04-04 17:09:00,0.7215,0.7217,0.7214,0.7217,108800000.0
2007-04-04 17:10:00,0.7217,0.72175,0.7216,0.72175,221600002.0
2007-04-04 17:11:00,0.72195,0.7225,0.72195,0.7223,1015099992.0
2007-04-04 17:12:00,0.7223,0.72235,0.72205,0.7222,445400003.0
2007-04-04 17:13:00,0.7222,0.7222,0.72175,0.72175,436400004.0
2007-04-04 17:14:00,0.7217,0.72185,0.72165,0.7217,351300002.0
2007-04-04 17:15:00,0.7216,0.7219,0.7216,0.7218,223200000.0
2007-04-04 17:16:00,0.7218,0.7221,0.72165,0.72205,601000000.0
2007-04-04 17:17:00,0.72205,0.7221,0.7218,0.7219,458099998.0
2007-04-04 17:18:00,0.72195,0.72215,0.72185,0.72205,445600001.0
2007-04-04 17:19:00,0.72205,0.72215,0.72185,0.72185,429400003.0
2007-04-04 17:20:00,0.72185,0.722,0.72135,0.72165,700500003.0
2007-04-04 17:21:00,0.72165,0.72165,0.7214,0.7216,228000000.0
2007-04-04 17:22:00,0.7216,0.7216,0.72145,0.72155,235200000.0
2007-04-04 17:23:00,0.7215,0.7217,0.7215,0.7217,293299999.0
2007-04-04 17:24:00,0.7217,0.7217,0.7214,0.72155,149600001.0
2007-04-04 17:25:00,0.72155,0.7217,0.7215,0.72165,369199999.0
2007-04-04 17:26:00,0.72165,0.7217,0.7215,0.7215,502499994.0
2007-04-04 17:27:00,0.7216,0.72165,0.7215,0.7215,108000000.0
2007-04-04 17:28:00,0.7215,0.7215,0.72135,0.72135,262299995.0
2007-04-04 17:29:00,0.7215,0.7215,0.7211,0.7213,256700002.0
2007-04-04 17:30:00,0.72115,0.72124,0.72085,0.72117,62000000.0
2007-04-04 17:31:00,0.7212,0.7213,0.72115,0.72115,112000000.0
2007-04-04 17:32:00,0.72125,0.72135,0.72125,0.72135,45500000.0
2007-04-04 17:33:00,0.72155,0.72175,0.72145,0.72175,39200000.0
2007-04-04 17:34:00,0.72185,0.72195,0.7215,0.72165,75800000.0
2007-04-04 17:35:00,0.72165,0.7222,0.72165,0.72195,115000000.0
2007-04-04 17:36:00,0.7221,0.7222,0.7218,0.72205,62400000.0
2007-04-04 17:37:00,0.722,0.72205,0.72195,0.722,29100000.0
2007-04-04 17:38:00,0.722,0.722,0.72165,0.7219,175099996.0
2007-04-04 17:39:00,0.7219,0.722,0.7217,0.7218,142900002.0
2007-04-04 17:40:00,0.7218,0.7218,0.72175,0.72175,14400000.0
2007-04-04 17:41:00,0.72175,0.72175,0.7215,0.72155,54900000.0
2007-04-04 17:42:00,0.72145,0.7215,0.72145,0.7215,96700000.0
2007-04-04 17:43:00,0.7215,0.7215,0.72125,0.72125,110400000.0
2007-04-04 17:44:00,0.7212,0.7213,0.7211,0.7213,282000000.0
2007-04-04 17:45:00,0.72117,0.72141,0.7209,0.72108,208599993.0
2007-04-04 17:46:00,0.7212,0.72135,0.7212,0.7213,178199994.0
2007-04-04 17:47:00,0.72125,0.72125,0.7207,0.7207,181099998.0
2007-04-04 17:48:00,0.7207,0.7208,0.7207,0.7208,155100000.0
2007-04-04 17:49:00,0.7208,0.72095,0.72065,0.7209,194899998.0
2007-04-04 17:50:00,0.7211,0.7212,0.72085,0.72085,106400000.0
2007-04-04 17:51:00,0.721,0.721,0.7208,0.7209,97900000.0
2007-04-04 17:52:00,0.7209,0.72125,0.72085,0.721,401599996.0
2007-04-04 17:53:00,0.72095,0.72125,0.72095,0.7212,186000000.0
2007-04-04 17:54:00,0.72105,0.72125,0.721,0.721,139200000.0
2007-04-04 17:55:00,0.721,0.7211,0.7209,0.7209,163600002.0
2007-04-04 17:56:00,0.7209,0.7209,0.7203,0.7204,206900000.0
2007-04-04 17:57:00,0.72055,0.72065,0.72025,0.7205,438200001.0
2007-04-04 17:58:00,0.7204,0.7205,0.72015,0.7202,268399998.0
2007-04-04 17:59:00,0.7202,0.7204,0.72005,0.72035,495500003.0
2007-04-04 18:00:00,0.7204,0.72055,0.72,0.7202,340700000.0
2007-04-04 18:01:00,0.72025,0.72025,0.72005,0.72005,135099999.0
2007-04-04 18:02:00,0.7201,0.7201,0.71965,0.71975,354099999.0
2007-04-04 18:03:00,0.71975,0.72005,0.71975,0.72005,326799997.0
2007-04-04 18:04:00,0.72005,0.7203,0.72005,0.72005,132799998.0
2007-04-04 18:05:00,0.7201,0.7201,0.7196,0.7199,325800001.0
2007-04-04 18:06:00,0.7199,0.72005,0.71975,0.71995,730999992.0
2007-04-04 18:07:00,0.71995,0.7201,0.71995,0.7201,80400000.0
2007-04-04 18:08:00,0.7201,0.7201,0.7199,0.7199,27200000.0
2007-04-04 18:09:00,0.71975,0.7198,0.71965,0.7198,170500000.0
2007-04-04 18:10:00,0.71985,0.7199,0.7198,0.7198,97500000.0
2007-04-04 18:11:00,0.71953,0.71986,0.71937,0.71944,466499995.0
2007-04-04 18:12:00,0.7199,0.7199,0.7198,0.7198,87000000.0
2007-04-04 18:13:00,0.7198,0.7199,0.7198,0.7198,81100000.0
2007-04-04 18:14:00,0.7198,0.7198,0.7198,0.7198,36000000.0
2007-04-04 18:15:00,0.7198,0.7199,0.7198,0.71985,33500000.0
2007-04-04 18:16:00,0.71985,0.71985,0.7198,0.7198,91000000.0
2007-04-04 18:17:00,0.7198,0.7199,0.7198,0.71985,53800000.0
2007-04-04 18:18:00,0.71985,0.7199,0.7198,0.7199,87500000.0
2007-04-04 18:19:00,0.7199,0.71995,0.7198,0.7199,46000000.0
2007-04-04 18:20:00,0.72,0.7201,0.71985,0.72005,70200000.0
2007-04-04 18:21:00,0.72005,0.72005,0.7198,0.7199,123700000.0
2007-04-04 18:22:00,0.7199,0.7201,0.71985,0.7201,96599999.0
2007-04-04 18:23:00,0.71977,0.71996,0.71946,0.71952,194700002.0
2007-04-04 18:24:00,0.72005,0.7201,0.7199,0.7201,48600000.0
2007-04-04 18:25:00,0.72005,0.72005,0.7199,0.72,47800000.0
2007-04-04 18:26:00,0.72,0.72,0.71995,0.72,27800000.0
2007-04-04 18:27:00,0.71995,0.72,0.71995,0.72,11100000.0
2007-04-04 18:28:00,0.72,0.7201,0.72,0.7201,36000000.0
2007-04-04 18:29:00,0.7201,0.7201,0.72,0.7201,48800000.0
2007-04-04 18:30:00,0.7201,0.7201,0.7201,0.7201,4000000.0
2007-04-04 18:31:00,0.7201,0.7201,0.7199,0.7199,26400000.0
2007-04-04 18:32:00,0.7199,0.72,0.7199,0.71995,138500000.0
2007-04-04 18:33:00,0.72005,0.7201,0.7199,0.7201,121000000.0
2007-04-04 18:34:00,0.7201,0.7201,0.71995,0.72005,57800000.0
2007-04-04 18:35:00,0.71967,0.72009,0.71947,0.71965,106500000.0
2007-04-04 18:36:00,0.7201,0.7201,0.71995,0.71995,55100000.0
2007-04-04 18:37:00,0.72,0.72,0.72,0.72,8000000.0
2007-04-04 18:38:00,0.7201,0.72015,0.7198,0.7199,138800000.0
2007-04-04 18:39:00,0.7199,0.7199,0.7199,0.7199,9600000.0
2007-04-04 18:40:00,0.72,0.7201,0.71995,0.71995,94300000.0
2007-04-04 18:41:00,0.72,0.72,0.7199,0.72,28900000.0
2007-04-04 18:42:00,0.71958,0.71988,0.71943,0.71962,195499998.0
2007-04-04 18:43:00,0.72,0.72,0.71985,0.71985,28600000.0
2007-04-04 18:44:00,0.7199,0.7201,0.7199,0.72,64500000.0
2007-04-04 18:45:00,0.72,0.7201,0.72,0.7201,18400000.0
2007-04-04 18:46:00,0.7201,0.72015,0.72,0.72015,43700000.0
2007-04-04 18:47:00,0.7201,0.7201,0.72005,0.7201,92700000.0
2007-04-04 18:48:00,0.7201,0.7201,0.72005,0.7201,25500000.0
2007-04-04 18:49:00,0.72,0.72,0.72,0.72,11000000.0
2007-04-04 18:50:00,0.72,0.72,0.72,0.72,33000000.0
2007-04-04 18:51:00,0.72,0.72,0.72,0.72,23600000.0
2007-04-04 18:52:00,0.7201,0.7201,0.7201,0.7201,9600000.0
2007-04-04 18:53:00,0.7201,0.7201,0.7201,0.7201,12800000.0
2007-04-04 18:54:00,0.7201,0.7201,0.7201,0.7201,28000000.0
2007-04-04 18:55:00,0.7201,0.7201,0.7201,0.7201,9600000.0
2007-04-04 18:56:00,0.71972,0.72003,0.71969,0.7198,158800002.0
2007-04-04 18:57:00,0.7201,0.72105,0.7201,0.7205,199200000.0
2007-04-04 18:58:00,0.7205,0.7208,0.7205,0.7208,106100000.0
2007-04-04 18:59:00,0.7209,0.72105,0.72085,0.72105,37900000.0
2007-04-04 19:00:00,0.72125,0.7213,0.72105,0.72105,107100000.0
2007-04-04 19:01:00,0.7211,0.7211,0.7211,0.7211,23500000.0
2007-04-04 19:02:00,0.7211,0.7211,0.72105,0.7211,40500000.0
2007-04-04 19:03:00,0.7211,0.7211,0.72095,0.72095,40800000.0
2007-04-04 19:04:00,0.721,0.721,0.721,0.721,12000000.0
2007-04-04 19:05:00,0.721,0.7211,0.721,0.7211,36000000.0
2007-04-04 19:06:00,0.7211,0.7211,0.7211,0.7211,68000000.0
2007-04-04 19:07:00,0.7211,0.7211,0.72105,0.7211,26400000.0
2007-04-04 19:08:00,0.721,0.721,0.721,0.721,4000000.0
2007-04-04 19:09:00,0.721,0.7212,0.721,0.7212,149600000.0
2007-04-04 19:10:00,0.7212,0.7212,0.7212,0.7212,20000000.0
2007-04-04 19:11:00,0.7212,0.7212,0.72115,0.72115,13500000.0
2007-04-04 19:12:00,0.7212,0.7212,0.7212,0.7212,4000000.0
2007-04-04 19:13:00,0.7212,0.7212,0.7212,0.7212,4000000.0
2007-04-04 19:14:00,0.7212,0.7212,0.7212,0.7212,5700000.0
2007-04-04 19:15:00,0.7212,0.7212,0.7211,0.7211,42400000.0
2007-04-04 19:16:00,0.7211,0.7211,0.7209,0.721,116799999.0
2007-04-04 19:17:00,0.7211,0.7213,0.7211,0.7212,134799999.0
2007-04-04 19:18:00,0.72087,0.72119,0.72075,0.72075,337400002.0
2007-04-04 19:19:00,0.7212,0.7212,0.7212,0.7212,11200000.0
2007-04-04 19:20:00,0.7212,0.7212,0.721,0.72105,122400000.0
2007-04-04 19:21:00,0.72105,0.72105,0.721,0.721,16700000.0
2007-04-04 19:22:00,0.721,0.721,0.721,0.721,4000000.0
2007-04-04 19:23:00,0.72085,0.72097,0.72043,0.72059,505300004.0
2007-04-04 19:24:00,0.72059,0.72108,0.72049,0.72058,280900003.0
2007-04-04 19:25:00,0.7206,0.72091,0.7205,0.7207,435499999.0
2007-04-04 19:26:00,0.721,0.721,0.72085,0.7209,36700000.0
2007-04-04 19:27:00,0.7208,0.7208,0.7208,0.7208,80800000.0
2007-04-04 19:28:00,0.7208,0.7208,0.7208,0.7208,21600000.0
2007-04-04 19:29:00,0.7208,0.7208,0.7208,0.7208,46400000.0
2007-04-04 19:30:00,0.7208,0.7208,0.7207,0.7207,82400001.0
2007-04-04 19:31:00,0.7207,0.7207,0.7207,0.7207,18400000.0
2007-04-04 19:32:00,0.7207,0.7207,0.72055,0.7206,68200000.0
2007-04-04 19:33:00,0.7206,0.7206,0.72055,0.72055,50400000.0
2007-04-04 19:34:00,0.7206,0.7207,0.72055,0.7207,7900000.0
2007-04-04 19:35:00,0.72065,0.72065,0.7206,0.7206,25600000.0
2007-04-04 19:36:00,0.72043,0.72077,0.72021,0.72032,617999999.0
2007-04-04 19:37:00,0.7206,0.7206,0.7206,0.7206,800000.0
2007-04-04 19:38:00,0.72055,0.72055,0.7205,0.7205,15800000.0
2007-04-04 19:39:00,0.7205,0.7205,0.7205,0.7205,32200000.0
2007-04-04 19:40:00,0.7205,0.7205,0.7205,0.7205,800000.0
2007-04-04 19:41:00,0.72042,0.72053,0.7201,0.72043,525100003.0
2007-04-04 19:42:00,0.72038,0.72064,0.72012,0.72024,284000003.0
2007-04-04 19:43:00,0.72022,0.72052,0.72004,0.72011,128700000.0
2007-04-04 19:44:00,0.72008,0.72054,0.71978,0.72029,237000002.0
2007-04-04 19:45:00,0.7205,0.7205,0.7205,0.7205,800000.0
2007-04-04 19:46:00,0.7204,0.7204,0.7204,0.7204,27200000.0
2007-04-04 19:47:00,0.7204,0.7204,0.7204,0.7204,5600000.0
2007-04-04 19:48:00,0.7204,0.7204,0.7204,0.7204,4000000.0
2007-04-04 19:49:00,0.72011,0.72047,0.72008,0.72009,134500000.0
2007-04-04 19:50:00,0.7204,0.7204,0.7204,0.7204,51200000.0
2007-04-04 19:51:00,0.7204,0.7204,0.7204,0.7204,9600000.0
2007-04-04 19:52:00,0.7204,0.7205,0.7204,0.72045,72000000.0
2007-04-04 19:53:00,0.72045,0.7205,0.7204,0.7204,67800000.0
2007-04-04 19:54:00,0.7204,0.7205,0.7204,0.7205,24000000.0
2007-04-04 19:55:00,0.7205,0.7205,0.7205,0.7205,800000.0
2007-04-04 19:56:00,0.7205,0.7205,0.7204,0.7204,68000000.0
2007-04-04 19:57:00,0.7204,0.7204,0.7204,0.7204,27200000.0
2007-04-04 19:58:00,0.7205,0.7205,0.7205,0.7205,8800000.0
2007-04-04 19:59:00,0.7205,0.7206,0.7204,0.7205,86200000.0
2007-04-04 20:00:00,0.7204,0.7204,0.7204,0.7204,31200000.0
2007-04-04 20:01:00,0.72023,0.72041,0.72005,0.72017,108100000.0
2007-04-04 20:02:00,0.7205,0.7205,0.7205,0.7205,1600000.0
2007-04-04 20:03:00,0.72012,0.7204,0.72003,0.72024,173700002.0
2007-04-04 20:04:00,0.72035,0.72035,0.72005,0.72005,194799995.0
2007-04-04 20:05:00,0.72002,0.72022,0.71993,0.72015,329799998.0
2007-04-04 20:06:00,0.72008,0.7203,0.71992,0.71992,170299999.0
2007-04-04 20:07:00,0.71982,0.72018,0.71982,0.71989,404100005.0
2007-04-04 20:08:00,0.72016,0.72016,0.71988,0.72014,783500000.0
2007-04-04 20:09:00,0.72045,0.72045,0.72035,0.7204,56000000.0
2007-04-04 20:10:00,0.7204,0.7204,0.7203,0.7203,170200002.0
2007-04-04 20:11:00,0.7203,0.7204,0.7202,0.72035,212999999.0
2007-04-04 20:12:00,0.7203,0.7204,0.7202,0.72035,105800000.0
2007-04-04 20:13:00,0.7204,0.7204,0.7204,0.7204,28800000.0
2007-04-04 20:14:00,0.7204,0.7205,0.7204,0.7204,36000000.0
2007-04-04 20:15:00,0.7204,0.7204,0.7204,0.7204,33600000.0
2007-04-04 20:16:00,0.7204,0.7204,0.72035,0.72035,13300000.0
2007-04-04 20:17:00,0.7203,0.7203,0.72025,0.72025,53800000.0
2007-04-04 20:18:00,0.7204,0.7204,0.7204,0.7204,800000.0
2007-04-04 20:19:00,0.7204,0.7204,0.7203,0.7203,48400000.0
2007-04-04 20:20:00,0.7203,0.7203,0.7203,0.7203,42600000.0
2007-04-04 20:21:00,0.71985,0.72008,0.71984,0.72001,43600000.0
2007-04-04 20:22:00,0.72035,0.72035,0.72035,0.72035,4800000.0
2007-04-04 20:23:00,0.72015,0.72044,0.72001,0.72025,84699999.0
2007-04-04 20:24:00,0.72018,0.72034,0.71986,0.71988,123299999.0
2007-04-04 20:25:00,0.71989,0.72018,0.7198,0.71985,222800001.0
2007-04-04 20:26:00,0.71983,0.72007,0.71982,0.72006,88900000.0
2007-04-04 20:27:00,0.7203,0.7203,0.7203,0.7203,24600000.0
2007-04-04 20:28:00,0.72005,0.72025,0.71988,0.72013,209200003.0
2007-04-04 20:29:00,0.7203,0.7203,0.7203,0.7203,12300000.0
2007-04-04 20:30:00,0.7203,0.7203,0.7203,0.7203,12200000.0
2007-04-04 20:31:00,0.7203,0.7203,0.7203,0.7203,29200000.0
2007-04-04 20:32:00,0.72002,0.72019,0.71994,0.72004,130500004.0
2007-04-04 20:33:00,0.72004,0.72009,0.71993,0.71996,104800001.0
2007-04-04 20:34:00,0.7203,0.7203,0.7203,0.7203,7200000.0
2007-04-04 20:35:00,0.7203,0.7203,0.7202,0.72025,196900000.0
2007-04-04 20:36:00,0.7204,0.7204,0.7204,0.7204,4800000.0
2007-04-04 20:37:00,0.7204,0.7204,0.7204,0.7204,1400000.0
2007-04-04 20:38:00,0.7203,0.7203,0.7201,0.72015,82700000.0
2007-04-04 20:39:00,0.72008,0.72008,0.71991,0.72007,57400000.0
2007-04-04 20:40:00,0.7204,0.7204,0.7204,0.7204,9600000.0
2007-04-04 20:41:00,0.7204,0.7204,0.7204,0.7204,4800000.0
2007-04-04 20:42:00,0.7204,0.7204,0.72035,0.72035,20000000.0
2007-04-04 20:43:00,0.7204,0.7204,0.7204,0.7204,14400000.0
2007-04-04 20:44:00,0.7203,0.7204,0.7203,0.72035,262899999.0
2007-04-04 20:45:00,0.7204,0.7204,0.7203,0.7203,55600000.0
2007-04-04 20:46:00,0.7203,0.7203,0.7203,0.7203,113400000.0
2007-04-04 20:47:00,0.7203,0.7203,0.7203,0.7203,176799998.0
2007-04-04 20:48:00,0.7203,0.7203,0.7203,0.7203,176399999.0
2007-04-04 20:49:00,0.7203,0.7203,0.7203,0.7203,72000000.0
2007-04-04 20:50:00,0.7203,0.7203,0.7203,0.7203,51200000.0
2007-04-04 20:51:00,0.7203,0.7204,0.7203,0.7204,55000000.0
2007-04-04 20:52:00,0.72025,0.7205,0.72025,0.7205,245500005.0
2007-04-04 20:53:00,0.7204,0.7206,0.72035,0.7205,320999999.0
2007-04-04 20:54:00,0.7206,0.7207,0.7205,0.7205,137600000.0
2007-04-04 20:55:00,0.7206,0.7209,0.7206,0.7207,149200000.0
2007-04-04 20:56:00,0.7207,0.7207,0.72065,0.7207,46700000.0
2007-04-04 20:57:00,0.7207,0.7207,0.7207,0.7207,900000.0
2007-04-04 20:58:00,0.72047,0.72047,0.72017,0.72018,93699997.0
2007-04-04 20:59:00,0.7207,0.7207,0.7205,0.7205,92100000.0
2007-04-04 21:00:00,0.7204,0.72045,0.72025,0.72045,86100000.0
2007-04-04 21:01:00,0.72045,0.72045,0.72035,0.72045,45900000.0
2007-04-04 21:02:00,0.72016,0.72049,0.7201,0.72012,89700000.0
2007-04-04 21:03:00,0.72045,0.72045,0.72045,0.72045,8400000.0
2007-04-04 21:04:00,0.72029,0.72037,0.72026,0.7203,80200000.0
2007-04-04 21:05:00,0.7205,0.7205,0.7205,0.7205,4800000.0
2007-04-04 21:06:00,0.72037,0.72052,0.72013,0.72027,281799994.0
2007-04-04 21:07:00,0.72029,0.72051,0.72027,0.72032,340899997.0
2007-04-04 21:08:00,0.7205,0.7206,0.72045,0.72045,44600000.0
2007-04-04 21:09:00,0.7205,0.7205,0.7205,0.7205,4800000.0
2007-04-04 21:10:00,0.72032,0.72035,0.7203,0.72034,114099999.0
2007-04-04 21:11:00,0.72028,0.72037,0.72026,0.72037,141899999.0
2007-04-04 21:12:00,0.7205,0.7205,0.72045,0.72045,25100000.0
2007-04-04 21:13:00,0.72045,0.7205,0.72045,0.7205,27700000.0
2007-04-04 21:14:00,0.72038,0.72047,0.7201,0.7201,102100000.0
2007-04-04 21:15:00,0.7205,0.7205,0.7205,0.7205,8000000.0
2007-04-04 21:16:00,0.7205,0.7205,0.7205,0.7205,9600000.0
2007-04-04 21:17:00,0.7205,0.7205,0.7205,0.7205,2400000.0
2007-04-04 21:18:00,0.7205,0.7205,0.7205,0.7205,9600000.0
2007-04-04 21:19:00,0.7205,0.7205,0.7205,0.7205,4800000.0
2007-04-04 21:20:00,0.7205,0.7205,0.7205,0.7205,1600000.0
2007-04-04 21:21:00,0.7206,0.72065,0.72055,0.72065,40900000.0
2007-04-04 21:22:00,0.72075,0.72075,0.72075,0.72075,4800000.0
2007-04-04 21:23:00,0.7207,0.7207,0.7205,0.7207,40700000.0
2007-04-04 21:24:00,0.7207,0.7207,0.7206,0.7207,28000000.0
2007-04-04 21:25:00,0.72042,0.72076,0.72022,0.72053,152000002.0
2007-04-04 21:26:00,0.7207,0.7208,0.7207,0.7208,25600000.0
2007-04-04 21:27:00,0.7207,0.7207,0.7207,0.7207,7800000.0
2007-04-04 21:28:00,0.72041,0.72058,0.72035,0.72035,151600002.0
2007-04-04 21:29:00,0.7207,0.7207,0.7206,0.7206,18400000.0
2007-04-04 21:30:00,0.72055,0.7206,0.72055,0.7206,35799999.0
2007-04-04 21:31:00,0.72022,0.7204,0.7202,0.7204,196000001.0
2007-04-04 21:32:00,0.72024,0.72054,0.72012,0.72016,498299999.0
2007-04-04 21:33:00,0.7206,0.7206,0.7206,0.7206,5600000.0
2007-04-04 21:34:00,0.72024,0.72035,0.71997,0.72003,193900001.0
2007-04-04 21:35:00,0.71987,0.72049,0.71987,0.72049,65300000.0
2007-04-04 21:36:00,0.7207,0.72105,0.7207,0.7209,55200000.0
2007-04-04 21:37:00,0.7209,0.7209,0.7209,0.7209,32000000.0
2007-04-04 21:38:00,0.7209,0.721,0.7209,0.721,30400000.0
2007-04-04 21:39:00,0.7209,0.7209,0.72055,0.7209,18400000.0
2007-04-04 21:40:00,0.7209,0.7209,0.7209,0.7209,4000000.0
2007-04-04 21:41:00,0.7209,0.7209,0.7209,0.7209,35200000.0
2007-04-04 21:42:00,0.7209,0.7209,0.7204,0.72055,52200000.0
2007-04-04 21:43:00,0.7205,0.7206,0.72045,0.7206,34300000.0
2007-04-04 21:44:00,0.72037,0.72068,0.72015,0.72049,158700000.0
2007-04-04 21:45:00,0.7207,0.7208,0.7207,0.72075,30400000.0
2007-04-04 21:46:00,0.7208,0.7209,0.7208,0.7208,49300000.0
2007-04-04 21:47:00,0.72085,0.72085,0.7208,0.7208,52000000.0
2007-04-04 21:48:00,0.7208,0.7208,0.7208,0.7208,19200000.0
2007-04-04 21:49:00,0.7208,0.7209,0.7208,0.7209,28000000.0
2007-04-04 21:50:00,0.7208,0.7208,0.7208,0.7208,9600000.0
2007-04-04 21:51:00,0.7208,0.7208,0.7208,0.7208,11200000.0
2007-04-04 21:52:00,0.72055,0.7206,0.72049,0.72051,53900000.0
2007-04-04 21:53:00,0.7208,0.7208,0.7208,0.7208,7200000.0
2007-04-04 21:54:00,0.7209,0.7209,0.72085,0.72085,8000000.0
2007-04-04 21:55:00,0.7209,0.7209,0.7208,0.72085,31200000.0
2007-04-04 21:56:00,0.72085,0.72085,0.72085,0.72085,10400000.0
2007-04-04 21:57:00,0.72085,0.72085,0.72085,0.72085,3200000.0
2007-04-04 21:58:00,0.7209,0.7209,0.7209,0.7209,24800000.0
2007-04-04 21:59:00,0.72085,0.7209,0.7208,0.7209,33500000.0
2007-04-04 22:00:00,0.72074,0.72085,0.72063,0.72063,153300000.0
2007-04-04 22:01:00,0.72062,0.72069,0.72059,0.72064,79800000.0
2007-04-04 22:02:00,0.72095,0.721,0.72095,0.721,8800000.0
2007-04-04 22:03:00,0.721,0.721,0.721,0.721,2400000.0
2007-04-04 22:04:00,0.72095,0.72095,0.72095,0.72095,14400000.0
2007-04-04 22:05:00,0.72095,0.72095,0.7209,0.72095,35800000.0
2007-04-04 22:06:00,0.72095,0.72095,0.7209,0.7209,41600000.0
2007-04-04 22:07:00,0.72072,0.7209,0.72067,0.72076,62000000.0
2007-04-04 22:08:00,0.7209,0.72105,0.7209,0.721,40000000.0
2007-04-04 22:09:00,0.721,0.721,0.721,0.721,4000000.0
2007-04-04 22:10:00,0.721,0.7211,0.721,0.7211,22400000.0
2007-04-04 22:11:00,0.72105,0.72105,0.72095,0.721,66700000.0
2007-04-04 22:12:00,0.72079,0.72084,0.72071,0.72083,102400000.0
2007-04-04 22:13:00,0.721,0.721,0.721,0.721,24000000.0
2007-04-04 22:14:00,0.721,0.721,0.721,0.721,8800000.0
2007-04-04 22:15:00,0.72089,0.72125,0.72075,0.72084,138000001.0
2007-04-04 22:16:00,0.721,0.721,0.7209,0.7209,9600000.0
2007-04-04 22:17:00,0.7209,0.7209,0.7209,0.7209,9600000.0
2007-04-04 22:18:00,0.7209,0.7209,0.7209,0.7209,19200000.0
2007-04-04 22:19:00,0.7209,0.7209,0.7209,0.7209,17600000.0
2007-04-04 22:20:00,0.7209,0.7209,0.7209,0.7209,44000000.0
2007-04-04 22:21:00,0.7209,0.7209,0.72085,0.7209,60899999.0
2007-04-04 22:22:00,0.72072,0.72094,0.72061,0.72066,36000000.0
2007-04-04 22:23:00,0.7209,0.721,0.7209,0.7209,30400000.0
2007-04-04 22:24:00,0.7209,0.7209,0.7209,0.7209,16800000.0
2007-04-04 22:25:00,0.7209,0.7209,0.72085,0.7209,25600000.0
2007-04-04 22:26:00,0.7209,0.7209,0.7209,0.7209,8800000.0
2007-04-04 22:27:00,0.72068,0.72083,0.72061,0.72082,135700000.0
2007-04-04 22:28:00,0.7207,0.7207,0.72044,0.72059,84400000.0
2007-04-04 22:29:00,0.721,0.721,0.7209,0.7209,17600000.0
2007-04-04 22:30:00,0.721,0.7211,0.7209,0.7209,15700000.0
2007-04-04 22:31:00,0.72085,0.72085,0.72085,0.72085,24000000.0
2007-04-04 22:32:00,0.7209,0.7209,0.7209,0.7209,4800000.0
2007-04-04 22:33:00,0.721,0.721,0.72095,0.72095,11100000.0
2007-04-04 22:34:00,0.721,0.721,0.72095,0.72095,48700000.0
2007-04-04 22:35:00,0.721,0.721,0.72095,0.72095,20400000.0
2007-04-04 22:36:00,0.7211,0.7211,0.7211,0.7211,15200000.0
2007-04-04 22:37:00,0.7211,0.7211,0.72095,0.72095,23100000.0
2007-04-04 22:38:00,0.72095,0.7211,0.7207,0.7211,33500000.0
2007-04-04 22:39:00,0.7209,0.72095,0.7209,0.7209,9600000.0
2007-04-04 22:40:00,0.72076,0.72086,0.72031,0.72072,123399998.0
2007-04-04 22:41:00,0.7208,0.7208,0.7205,0.7205,20000000.0
2007-04-04 22:42:00,0.72049,0.72072,0.72012,0.72012,94100000.0
2007-04-04 22:43:00,0.7207,0.7208,0.7207,0.7208,4000000.0
2007-04-04 22:44:00,0.7208,0.7208,0.7208,0.7208,4800000.0
2007-04-04 22:45:00,0.7208,0.7208,0.7208,0.7208,3200000.0
2007-04-04 22:46:00,0.72091,0.72091,0.72053,0.7206,179900000.0
2007-04-04 22:47:00,0.72095,0.72095,0.72095,0.72095,17400000.0
2007-04-04 22:48:00,0.72071,0.72094,0.72071,0.72083,93000000.0
2007-04-04 22:49:00,0.72085,0.721,0.72082,0.72082,82600000.0
2007-04-04 22:50:00,0.721,0.721,0.721,0.721,3200000.0
2007-04-04 22:51:00,0.721,0.7211,0.7209,0.7209,18400000.0
2007-04-04 22:52:00,0.7209,0.7209,0.7209,0.7209,14400000.0
2007-04-04 22:53:00,0.7207,0.7207,0.7207,0.7207,7200000.0
2007-04-04 22:54:00,0.72065,0.72068,0.7204,0.7205,107000001.0
2007-04-04 22:55:00,0.7207,0.7207,0.7207,0.7207,18700000.0
2007-04-04 22:56:00,0.7208,0.7208,0.72075,0.72075,3200000.0
2007-04-04 22:57:00,0.7208,0.7208,0.7207,0.72075,18200000.0
2007-04-04 22:58:00,0.7209,0.7209,0.7209,0.7209,8800000.0
2007-04-04 22:59:00,0.721,0.7211,0.721,0.7211,12800000.0
2007-04-04 23:00:00,0.72105,0.72105,0.72095,0.721,32600000.0
2007-04-04 23:01:00,0.72105,0.7211,0.721,0.721,23200000.0
2007-04-04 23:02:00,0.72095,0.72095,0.72095,0.72095,10300000.0
2007-04-04 23:03:00,0.7209,0.7209,0.7208,0.7208,18400000.0
2007-04-04 23:04:00,0.72043,0.72068,0.72035,0.72055,237500000.0
2007-04-04 23:05:00,0.7208,0.7208,0.7208,0.7208,20800000.0
2007-04-04 23:06:00,0.72059,0.72067,0.72042,0.72049,62000000.0
2007-04-04 23:07:00,0.7208,0.7208,0.7208,0.7208,10400000.0
2007-04-04 23:08:00,0.7208,0.7208,0.7204,0.7204,36800000.0
2007-04-04 23:09:00,0.7205,0.7207,0.72035,0.72065,54900000.0
2007-04-04 23:10:00,0.7208,0.7208,0.72075,0.7208,8000000.0
2007-04-04 23:11:00,0.72055,0.72067,0.72045,0.72062,106799999.0
2007-04-04 23:12:00,0.72048,0.7206,0.72034,0.7205,174699999.0
2007-04-04 23:13:00,0.72057,0.72084,0.72052,0.72081,148100001.0
2007-04-04 23:14:00,0.7207,0.7208,0.7207,0.7208,8800000.0
2007-04-04 23:15:00,0.7208,0.72085,0.7208,0.7208,10700000.0
2007-04-04 23:16:00,0.7209,0.7209,0.72085,0.72085,25500000.0
2007-04-04 23:17:00,0.72069,0.72091,0.72068,0.72087,312699998.0
2007-04-04 23:18:00,0.7208,0.7208,0.7205,0.7207,32600000.0
2007-04-04 23:19:00,0.7208,0.7208,0.7208,0.7208,12000000.0
2007-04-04 23:20:00,0.72092,0.72092,0.72041,0.72074,83500000.0
2007-04-04 23:21:00,0.7208,0.7208,0.7208,0.7208,4000000.0
2007-04-04 23:22:00,0.7208,0.7208,0.7208,0.7208,1600000.0
2007-04-04 23:23:00,0.7208,0.7208,0.7208,0.7208,4000000.0
2007-04-04 23:24:00,0.72047,0.72068,0.72047,0.72068,83399999.0
2007-04-04 23:25:00,0.72051,0.72067,0.72049,0.72067,102200000.0
2007-04-04 23:26:00,0.7208,0.7208,0.7208,0.7208,4000000.0
2007-04-04 23:27:00,0.72065,0.72065,0.72044,0.72059,159499995.0
2007-04-04 23:28:00,0.7208,0.7208,0.7208,0.7208,6400000.0
2007-04-04 23:29:00,0.7208,0.7208,0.7208,0.7208,1600000.0
2007-04-04 23:30:00,0.72067,0.72074,0.72043,0.72063,144800001.0
2007-04-04 23:31:00,0.72063,0.72063,0.72046,0.72047,72200000.0
2007-04-04 23:32:00,0.7208,0.7208,0.7208,0.7208,3200000.0
2007-04-04 23:33:00,0.72072,0.72081,0.72052,0.72075,138900003.0
2007-04-04 23:34:00,0.7208,0.7208,0.7208,0.7208,4800000.0
2007-04-04 23:35:00,0.72067,0.72067,0.7204,0.72055,154700001.0
2007-04-04 23:36:00,0.72057,0.72057,0.72038,0.72038,82100001.0
2007-04-04 23:37:00,0.72037,0.72057,0.72037,0.72057,54100001.0
2007-04-04 23:38:00,0.72085,0.7209,0.72085,0.7209,11900000.0
2007-04-04 23:39:00,0.72064,0.72064,0.72021,0.7205,52000000.0
2007-04-04 23:40:00,0.72059,0.72085,0.72054,0.72068,136800000.0
2007-04-04 23:41:00,0.7209,0.7209,0.7209,0.7209,8000000.0
2007-04-04 23:42:00,0.721,0.721,0.72075,0.7209,73600001.0
2007-04-04 23:43:00,0.7209,0.7209,0.7209,0.7209,4000000.0
2007-04-04 23:44:00,0.72083,0.72083,0.72064,0.72064,102799999.0
2007-04-04 23:45:00,0.72068,0.72077,0.72064,0.72066,174399996.0
2007-04-04 23:46:00,0.72067,0.72075,0.72045,0.72062,189899995.0
2007-04-04 23:47:00,0.72085,0.72085,0.7207,0.7208,18300000.0
2007-04-04 23:48:00,0.72051,0.72072,0.72035,0.72058,143000004.0
2007-04-04 23:49:00,0.7208,0.7208,0.7208,0.7208,8000000.0
2007-04-04 23:50:00,0.7209,0.7209,0.7209,0.7209,12000000.0
2007-04-04 23:51:00,0.72085,0.72085,0.72085,0.72085,11900000.0
2007-04-04 23:52:00,0.7208,0.7208,0.72075,0.72075,20000000.0
2007-04-04 23:53:00,0.7209,0.7209,0.7209,0.7209,8000000.0
2007-04-04 23:54:00,0.7209,0.72105,0.72085,0.72105,50500001.0
2007-04-04 23:55:00,0.7211,0.72125,0.721,0.7211,57200001.0
2007-04-04 23:56:00,0.72089,0.72097,0.72084,0.72087,27800000.0
2007-04-04 23:57:00,0.72092,0.72117,0.7207,0.7207,128200000.0
2007-04-04 23:58:00,0.72095,0.7211,0.72095,0.7211,29600000.0
2007-04-04 23:59:00,0.721,0.7211,0.7209,0.7211,43000000.0
2007-04-05 00:00:00,0.72105,0.72105,0.72095,0.72095,40700000.0
2007-04-05 00:01:00,0.721,0.721,0.721,0.721,12800000.0
2007-04-05 00:02:00,0.721,0.7211,0.721,0.7211,18400000.0
2007-04-05 00:03:00,0.72099,0.72107,0.72088,0.72088,345700000.0
2007-04-05 00:04:00,0.7212,0.7212,0.721,0.721,40000000.0
2007-04-05 00:05:00,0.721,0.7212,0.721,0.7212,26400000.0
2007-04-05 00:06:00,0.7212,0.7214,0.72115,0.72115,117400001.0
2007-04-05 00:07:00,0.7214,0.7214,0.72115,0.72115,61500000.0
2007-04-05 00:08:00,0.7212,0.7212,0.7212,0.7212,13600000.0
2007-04-05 00:09:00,0.7212,0.7212,0.72115,0.72115,21500000.0
2007-04-05 00:10:00,0.721,0.7212,0.72089,0.72118,94800001.0
2007-04-05 00:11:00,0.72108,0.72131,0.72083,0.72098,97899998.0
2007-04-05 00:12:00,0.72079,0.72086,0.72078,0.72083,107300000.0
2007-04-05 00:13:00,0.72082,0.72093,0.72081,0.72081,85200002.0
2007-04-05 00:14:00,0.7212,0.7212,0.7212,0.7212,8800000.0
2007-04-05 00:15:00,0.72053,0.72092,0.72049,0.72076,69200000.0
2007-04-05 00:16:00,0.7212,0.7213,0.7212,0.7213,66400000.0
2007-04-05 00:17:00,0.7214,0.7216,0.7214,0.7214,77600000.0
2007-04-05 00:18:00,0.7214,0.7215,0.7213,0.7215,82400000.0
2007-04-05 00:19:00,0.7215,0.7215,0.7215,0.7215,10400000.0
2007-04-05 00:20:00,0.7215,0.7217,0.7212,0.7214,161799999.0
2007-04-05 00:21:00,0.72135,0.7214,0.7212,0.7212,134099998.0
2007-04-05 00:22:00,0.7212,0.7212,0.7211,0.7211,17600000.0
2007-04-05 00:23:00,0.7211,0.72135,0.72095,0.72135,74600000.0
2007-04-05 00:24:00,0.7213,0.7214,0.72115,0.72135,117400000.0
2007-04-05 00:25:00,0.7214,0.7214,0.7213,0.7214,54400000.0
2007-04-05 00:26:00,0.72155,0.7216,0.72145,0.72145,98200000.0
2007-04-05 00:27:00,0.72145,0.72145,0.7214,0.7214,36000000.0
2007-04-05 00:28:00,0.72135,0.7214,0.7213,0.7214,30400000.0
2007-04-05 00:29:00,0.7215,0.7215,0.72145,0.7215,37600000.0
2007-04-05 00:30:00,0.7216,0.7216,0.7216,0.7216,5600000.0
2007-04-05 00:31:00,0.7216,0.7216,0.7213,0.7215,59200000.0
2007-04-05 00:32:00,0.7215,0.7215,0.72125,0.72125,52600001.0
2007-04-05 00:33:00,0.72125,0.7213,0.7212,0.7213,34300000.0
2007-04-05 00:34:00,0.7214,0.7216,0.7214,0.7215,79000000.0
2007-04-05 00:35:00,0.72145,0.72145,0.72145,0.72145,31800000.0
2007-04-05 00:36:00,0.7215,0.7215,0.7215,0.7215,800000.0
2007-04-05 00:37:00,0.72145,0.7215,0.72145,0.7215,12800000.0
2007-04-05 00:38:00,0.7214,0.7214,0.7213,0.7213,27200000.0
2007-04-05 00:39:00,0.72125,0.72125,0.72,0.7212,179099999.0
2007-04-05 00:40:00,0.7212,0.7213,0.72115,0.7212,204399999.0
2007-04-05 00:41:00,0.7212,0.7212,0.7212,0.7212,16400000.0
2007-04-05 00:42:00,0.7212,0.7212,0.7212,0.7212,19200000.0
2007-04-05 00:43:00,0.7212,0.7212,0.72115,0.72115,27900000.0
2007-04-05 00:44:00,0.72098,0.72113,0.72096,0.72098,53399999.0
2007-04-05 00:45:00,0.7212,0.7212,0.72115,0.7212,164100001.0
2007-04-05 00:46:00,0.7212,0.7213,0.7212,0.7212,68800000.0
2007-04-05 00:47:00,0.7212,0.7212,0.72115,0.72115,73200003.0
2007-04-05 00:48:00,0.7212,0.7212,0.72115,0.7212,19500000.0
2007-04-05 00:49:00,0.7208,0.72123,0.72076,0.72123,137500002.0
2007-04-05 00:50:00,0.7212,0.7212,0.72115,0.72115,38300001.0
2007-04-05 00:51:00,0.7212,0.7212,0.7212,0.7212,9600000.0
2007-04-05 00:52:00,0.7212,0.7212,0.7212,0.7212,14400000.0
2007-04-05 00:53:00,0.721,0.721,0.7209,0.7209,5500000.0
2007-04-05 00:54:00,0.72075,0.72075,0.72047,0.72071,52000000.0
2007-04-05 00:55:00,0.7208,0.721,0.7208,0.721,36000000.0
2007-04-05 00:56:00,0.7209,0.7209,0.72065,0.72085,93100001.0
2007-04-05 00:57:00,0.7209,0.7209,0.7209,0.7209,8000000.0
2007-04-05 00:58:00,0.7209,0.7209,0.7207,0.7208,53600000.0
2007-04-05 00:59:00,0.7208,0.7208,0.7207,0.7208,33600000.0
2007-04-05 01:00:00,0.7209,0.7212,0.7208,0.7212,67200000.0
2007-04-05 01:01:00,0.7212,0.7213,0.721,0.7213,191300000.0
2007-04-05 01:02:00,0.7213,0.7213,0.72125,0.72125,42199999.0
2007-04-05 01:03:00,0.7213,0.7213,0.7211,0.7211,92900000.0
2007-04-05 01:04:00,0.7213,0.7213,0.7213,0.7213,9600000.0
2007-04-05 01:05:00,0.7213,0.7214,0.7213,0.7214,22400000.0
2007-04-05 01:06:00,0.72135,0.72135,0.7209,0.7213,65000001.0
2007-04-05 01:07:00,0.7213,0.7213,0.7213,0.7213,10400000.0
2007-04-05 01:08:00,0.72102,0.72117,0.72078,0.72078,315899997.0
2007-04-05 01:09:00,0.72115,0.72115,0.72115,0.72115,4000000.0
2007-04-05 01:10:00,0.7211,0.7212,0.721,0.7212,30400000.0
2007-04-05 01:11:00,0.72101,0.72109,0.72085,0.72091,119800000.0
2007-04-05 01:12:00,0.72096,0.72103,0.72075,0.72095,199800000.0
2007-04-05 01:13:00,0.72098,0.72103,0.72079,0.72092,184900001.0
2007-04-05 01:14:00,0.72092,0.72109,0.72088,0.72101,131900000.0
2007-04-05 01:15:00,0.7212,0.7212,0.7209,0.72115,50200000.0
2007-04-05 01:16:00,0.721,0.7211,0.7209,0.7211,38400000.0
2007-04-05 01:17:00,0.7212,0.7212,0.721,0.7211,114400000.0
2007-04-05 01:18:00,0.7212,0.7212,0.7211,0.7212,125600002.0
2007-04-05 01:19:00,0.7212,0.7213,0.7212,0.7213,27199999.0
2007-04-05 01:20:00,0.7213,0.7213,0.72125,0.72125,47000001.0
2007-04-05 01:21:00,0.72115,0.7213,0.72115,0.7213,69400000.0
2007-04-05 01:22:00,0.7213,0.7213,0.72115,0.7213,118000001.0
2007-04-05 01:23:00,0.7213,0.7213,0.7212,0.7212,108800000.0
2007-04-05 01:24:00,0.7211,0.7211,0.72105,0.72105,31100000.0
2007-04-05 01:25:00,0.7211,0.7211,0.721,0.721,99200001.0
2007-04-05 01:26:00,0.72085,0.72088,0.72052,0.72054,380200000.0
2007-04-05 01:27:00,0.721,0.721,0.721,0.721,12800000.0
2007-04-05 01:28:00,0.7209,0.721,0.7209,0.721,36800000.0
2007-04-05 01:29:00,0.721,0.7212,0.721,0.7211,79100000.0
2007-04-05 01:30:00,0.7212,0.7212,0.7212,0.7212,3200000.0
2007-04-05 01:31:00,0.7212,0.7213,0.7211,0.7213,35200000.0
2007-04-05 01:32:00,0.7213,0.7214,0.72125,0.7213,34800000.0
2007-04-05 01:33:00,0.7213,0.7215,0.7213,0.7215,124800000.0
2007-04-05 01:34:00,0.7215,0.7215,0.7214,0.7214,68000000.0
2007-04-05 01:35:00,0.7214,0.7214,0.7211,0.7211,88000000.0
2007-04-05 01:36:00,0.721,0.7215,0.721,0.72145,121600001.0
2007-04-05 01:37:00,0.7215,0.7215,0.7215,0.7215,57600000.0
2007-04-05 01:38:00,0.72145,0.7217,0.72145,0.7217,109600000.0
2007-04-05 01:39:00,0.72165,0.7217,0.72165,0.7217,46400000.0
2007-04-05 01:40:00,0.7218,0.7221,0.7217,0.722,147100000.0
2007-04-05 01:41:00,0.72205,0.7221,0.72195,0.7221,134000003.0
2007-04-05 01:42:00,0.7221,0.7221,0.7217,0.7219,100800001.0
2007-04-05 01:43:00,0.72185,0.722,0.72185,0.722,30400000.0
2007-04-05 01:44:00,0.722,0.7221,0.72195,0.72205,123100000.0
2007-04-05 01:45:00,0.72205,0.7221,0.72195,0.7221,56300000.0
2007-04-05 01:46:00,0.7221,0.7221,0.7218,0.7219,58400000.0
2007-04-05 01:47:00,0.722,0.722,0.7219,0.7219,44000000.0
2007-04-05 01:48:00,0.722,0.722,0.7218,0.7218,64800000.0
2007-04-05 01:49:00,0.7218,0.7219,0.7217,0.7219,59200000.0
2007-04-05 01:50:00,0.7219,0.7219,0.72165,0.7217,81600000.0
2007-04-05 01:51:00,0.7217,0.7217,0.72155,0.72155,34400000.0
2007-04-05 01:52:00,0.7215,0.7215,0.7211,0.7211,204299998.0
2007-04-05 01:53:00,0.7209,0.7211,0.7208,0.721,515300000.0
2007-04-05 01:54:00,0.7209,0.7211,0.7209,0.721,87700000.0
2007-04-05 01:55:00,0.7211,0.72115,0.72095,0.72095,64800000.0
2007-04-05 01:56:00,0.72095,0.72095,0.72005,0.72005,184400001.0
2007-04-05 01:57:00,0.7202,0.72025,0.72,0.7202,142200000.0
2007-04-05 01:58:00,0.7202,0.7208,0.7202,0.7208,279800000.0
2007-04-05 01:59:00,0.7209,0.7212,0.72085,0.72115,169000000.0
2007-04-05 02:00:00,0.72105,0.7213,0.72105,0.7212,82500000.0
2007-04-05 02:01:00,0.7212,0.7212,0.7209,0.7211,59200000.0
2007-04-05 02:02:00,0.72115,0.7212,0.72115,0.7212,58300000.0
2007-04-05 02:03:00,0.7212,0.7213,0.72115,0.7213,107499999.0
2007-04-05 02:04:00,0.7214,0.7215,0.7213,0.72145,110500000.0
2007-04-05 02:05:00,0.72145,0.7218,0.72145,0.7218,72700000.0
2007-04-05 02:06:00,0.7217,0.7221,0.7215,0.7215,233200000.0
2007-04-05 02:07:00,0.7216,0.7216,0.7216,0.7216,16000000.0
2007-04-05 02:08:00,0.72155,0.72155,0.7215,0.7215,18300000.0
2007-04-05 02:09:00,0.7215,0.7215,0.7215,0.7215,16000000.0
2007-04-05 02:10:00,0.7215,0.7215,0.72145,0.72145,18400000.0
2007-04-05 02:11:00,0.72145,0.72145,0.7213,0.7214,96000000.0
2007-04-05 02:12:00,0.7214,0.7215,0.7214,0.7215,69500000.0
2007-04-05 02:13:00,0.7215,0.7215,0.72145,0.72145,19200000.0
2007-04-05 02:14:00,0.72119,0.72144,0.72097,0.72101,280700000.0
2007-04-05 02:15:00,0.7214,0.7215,0.7214,0.7215,29600000.0
2007-04-05 02:16:00,0.72121,0.72145,0.72111,0.72138,224500000.0
2007-04-05 02:17:00,0.72137,0.72182,0.72121,0.7217,333499998.0
2007-04-05 02:18:00,0.72135,0.72175,0.72125,0.72136,275799997.0
2007-04-05 02:19:00,0.72128,0.72147,0.72114,0.72132,368499998.0
2007-04-05 02:20:00,0.7215,0.7215,0.7215,0.7215,11200000.0
2007-04-05 02:21:00,0.72135,0.72136,0.72123,0.72125,109999998.0
2007-04-05 02:22:00,0.72132,0.72143,0.72106,0.72122,154200000.0
2007-04-05 02:23:00,0.7215,0.7215,0.7215,0.7215,11200000.0
2007-04-05 02:24:00,0.7215,0.7215,0.7214,0.7215,49600000.0
2007-04-05 02:25:00,0.7214,0.7216,0.7213,0.7216,50400000.0
2007-04-05 02:26:00,0.7216,0.7216,0.72155,0.7216,7200000.0
2007-04-05 02:27:00,0.7216,0.7216,0.72145,0.72145,43200000.0
2007-04-05 02:28:00,0.7215,0.7215,0.721,0.721,133100001.0
2007-04-05 02:29:00,0.721,0.72125,0.721,0.721,69600000.0
2007-04-05 02:30:00,0.7211,0.7211,0.7208,0.72105,58300000.0
2007-04-05 02:31:00,0.721,0.72105,0.7208,0.72095,68000000.0
2007-04-05 02:32:00,0.7208,0.7209,0.7208,0.7209,51800000.0
2007-04-05 02:33:00,0.72108,0.72109,0.7207,0.72078,157600002.0
2007-04-05 02:34:00,0.7211,0.7212,0.7211,0.72115,25600000.0
2007-04-05 02:35:00,0.72115,0.72115,0.7209,0.721,9400000.0
2007-04-05 02:36:00,0.7211,0.7211,0.7211,0.7211,800000.0
2007-04-05 02:37:00,0.7212,0.7212,0.72115,0.72115,17500000.0
2007-04-05 02:38:00,0.7212,0.7212,0.7212,0.7212,20800000.0
2007-04-05 02:39:00,0.7213,0.7213,0.72125,0.72125,16800000.0
2007-04-05 02:40:00,0.72107,0.72118,0.72085,0.72096,117300000.0
2007-04-05 02:41:00,0.7209,0.72112,0.72083,0.72097,54000000.0
2007-04-05 02:42:00,0.72094,0.72107,0.72079,0.72085,149499999.0
2007-04-05 02:43:00,0.72092,0.72101,0.72088,0.72088,80000000.0
2007-04-05 02:44:00,0.72125,0.72125,0.72125,0.72125,8000000.0
2007-04-05 02:45:00,0.7213,0.7213,0.7213,0.7213,1600000.0
2007-04-05 02:46:00,0.721,0.721,0.72085,0.72095,89300000.0
2007-04-05 02:47:00,0.72105,0.72117,0.72084,0.72085,78499999.0
2007-04-05 02:48:00,0.7213,0.7213,0.7213,0.7213,2400000.0
2007-04-05 02:49:00,0.72125,0.7213,0.72125,0.7213,8800000.0
2007-04-05 02:50:00,0.72102,0.72115,0.72096,0.72104,157300000.0
2007-04-05 02:51:00,0.7213,0.7213,0.7213,0.7213,1600000.0
2007-04-05 02:52:00,0.7213,0.7213,0.7213,0.7213,5200000.0
2007-04-05 02:53:00,0.7213,0.72145,0.7213,0.72145,22400000.0
2007-04-05 02:54:00,0.7215,0.7215,0.7214,0.72145,44800000.0
2007-04-05 02:55:00,0.7214,0.7214,0.72105,0.72115,120800000.0
2007-04-05 02:56:00,0.72083,0.72101,0.72077,0.72087,62000000.0
2007-04-05 02:57:00,0.7211,0.7212,0.7211,0.7211,36000000.0
2007-04-05 02:58:00,0.7211,0.7212,0.7211,0.7211,51200000.0
2007-04-05 02:59:00,0.7211,0.7212,0.7211,0.7212,15200000.0
2007-04-05 03:00:00,0.7212,0.7213,0.7212,0.72125,16800000.0
2007-04-05 03:01:00,0.72125,0.72125,0.7212,0.7212,8000000.0
2007-04-05 03:02:00,0.72088,0.72115,0.72074,0.72089,133699999.0
2007-04-05 03:03:00,0.7212,0.7212,0.72115,0.72115,31100001.0
2007-04-05 03:04:00,0.72093,0.72097,0.72079,0.72097,73300000.0
2007-04-05 03:05:00,0.72089,0.721,0.72074,0.721,42500000.0
2007-04-05 03:06:00,0.7212,0.7212,0.72115,0.72115,55300000.0
2007-04-05 03:07:00,0.7211,0.7211,0.7211,0.7211,8800000.0
2007-04-05 03:08:00,0.7211,0.7211,0.7211,0.7211,21600000.0
2007-04-05 03:09:00,0.7211,0.7211,0.7211,0.7211,26400000.0
2007-04-05 03:10:00,0.7211,0.7211,0.72095,0.7211,104100000.0
2007-04-05 03:11:00,0.7211,0.7213,0.7211,0.7213,100000000.0
2007-04-05 03:12:00,0.7213,0.7214,0.7212,0.7213,103200000.0
2007-04-05 03:13:00,0.7213,0.7215,0.7213,0.7215,36000000.0
2007-04-05 03:14:00,0.7215,0.7215,0.7214,0.7215,47200000.0
2007-04-05 03:15:00,0.72165,0.7217,0.7216,0.7216,52100000.0
2007-04-05 03:16:00,0.7216,0.7216,0.7216,0.7216,22600000.0
2007-04-05 03:17:00,0.72138,0.72141,0.72122,0.7213,157799998.0
2007-04-05 03:18:00,0.72144,0.72162,0.72132,0.72134,169000001.0
2007-04-05 03:19:00,0.72136,0.72161,0.72122,0.72136,108199998.0
2007-04-05 03:20:00,0.7216,0.7216,0.72125,0.7214,159000000.0
2007-04-05 03:21:00,0.7215,0.7215,0.7211,0.7213,114600002.0
2007-04-05 03:22:00,0.72135,0.7214,0.72135,0.72135,14400000.0
2007-04-05 03:23:00,0.72135,0.72135,0.72135,0.72135,50200001.0
2007-04-05 03:24:00,0.7214,0.7214,0.7213,0.7214,215300001.0
2007-04-05 03:25:00,0.7214,0.7214,0.7214,0.7214,23300000.0
2007-04-05 03:26:00,0.7214,0.7214,0.7213,0.7213,68799999.0
2007-04-05 03:27:00,0.7213,0.7214,0.7213,0.7214,107200000.0
2007-04-05 03:28:00,0.7214,0.7214,0.72135,0.7214,86299999.0
2007-04-05 03:29:00,0.7214,0.7214,0.7214,0.7214,11200000.0
2007-04-05 03:30:00,0.72105,0.72116,0.72099,0.72103,90399999.0
2007-04-05 03:31:00,0.7214,0.7214,0.7213,0.7213,29600000.0
2007-04-05 03:32:00,0.7213,0.7213,0.72125,0.72125,31899999.0
2007-04-05 03:33:00,0.7213,0.7213,0.7213,0.7213,20800000.0
2007-04-05 03:34:00,0.72103,0.72107,0.72076,0.72095,95500000.0
2007-04-05 03:35:00,0.72107,0.72113,0.72099,0.72099,78700000.0
2007-04-05 03:36:00,0.7213,0.7214,0.7213,0.7214,179199999.0
2007-04-05 03:37:00,0.7214,0.72145,0.7212,0.7213,353099999.0
2007-04-05 03:38:00,0.7213,0.7213,0.7213,0.7213,2400000.0
2007-04-05 03:39:00,0.7213,0.7214,0.7213,0.7214,75200000.0
2007-04-05 03:40:00,0.7214,0.7215,0.72135,0.72135,101500001.0
2007-04-05 03:41:00,0.7215,0.7216,0.7214,0.7214,60000000.0
2007-04-05 03:42:00,0.72111,0.72139,0.72084,0.72084,84000000.0
2007-04-05 03:43:00,0.7214,0.7214,0.7214,0.7214,27200000.0
2007-04-05 03:44:00,0.7214,0.7214,0.7214,0.7214,21600000.0
2007-04-05 03:45:00,0.7214,0.7214,0.7214,0.7214,19200000.0
2007-04-05 03:46:00,0.7214,0.7214,0.72135,0.7214,40700001.0
2007-04-05 03:47:00,0.7214,0.7214,0.7213,0.7213,56800000.0
2007-04-05 03:48:00,0.7211,0.7211,0.7211,0.7211,8000000.0
2007-04-05 03:49:00,0.7211,0.7211,0.7206,0.7206,23800000.0
2007-04-05 03:50:00,0.7206,0.7207,0.7204,0.7206,38000000.0
2007-04-05 03:51:00,0.7206,0.7209,0.7205,0.7209,242299999.0
2007-04-05 03:52:00,0.7209,0.7212,0.7209,0.7212,98099999.0
2007-04-05 03:53:00,0.72115,0.72115,0.72085,0.721,162300002.0
2007-04-05 03:54:00,0.721,0.721,0.721,0.721,4800000.0
2007-04-05 03:55:00,0.7209,0.7209,0.72075,0.72075,78300000.0
2007-04-05 03:56:00,0.7208,0.7208,0.72065,0.72065,19700000.0
2007-04-05 03:57:00,0.72055,0.721,0.72055,0.72075,288599999.0
2007-04-05 03:58:00,0.7208,0.7209,0.72075,0.7209,135400000.0
2007-04-05 03:59:00,0.7209,0.7211,0.7209,0.721,140800000.0
2007-04-05 04:00:00,0.721,0.721,0.7209,0.721,28000000.0
2007-04-05 04:01:00,0.721,0.721,0.721,0.721,6400000.0
2007-04-05 04:02:00,0.72072,0.72072,0.7205,0.7205,47700000.0
2007-04-05 04:03:00,0.72105,0.72105,0.7209,0.7209,58400001.0
2007-04-05 04:04:00,0.7209,0.7209,0.7208,0.7209,68000000.0
2007-04-05 04:05:00,0.72085,0.7209,0.72085,0.72085,44700000.0
2007-04-05 04:06:00,0.72048,0.72075,0.72038,0.72042,69600000.0
2007-04-05 04:07:00,0.7209,0.721,0.7209,0.721,82300000.0
2007-04-05 04:08:00,0.7209,0.721,0.7209,0.721,95200000.0
2007-04-05 04:09:00,0.721,0.7213,0.721,0.7213,52000000.0
2007-04-05 04:10:00,0.7212,0.7212,0.721,0.721,66800000.0
2007-04-05 04:11:00,0.72095,0.7211,0.7209,0.721,65600000.0
2007-04-05 04:12:00,0.721,0.7212,0.721,0.72115,114200000.0
2007-04-05 04:13:00,0.7212,0.7212,0.7212,0.7212,24800000.0
2007-04-05 04:14:00,0.7212,0.7212,0.7211,0.7211,6400000.0
2007-04-05 04:15:00,0.72068,0.72068,0.72057,0.72062,64000000.0
2007-04-05 04:16:00,0.7212,0.7213,0.721,0.72125,159900000.0
2007-04-05 04:17:00,0.7213,0.7213,0.7212,0.7212,40800001.0
2007-04-05 04:18:00,0.7212,0.7212,0.7212,0.7212,147199998.0
2007-04-05 04:19:00,0.7212,0.7212,0.721,0.721,165600000.0
2007-04-05 04:20:00,0.7211,0.7211,0.721,0.721,53199999.0
2007-04-05 04:21:00,0.72095,0.7211,0.72095,0.7211,153800000.0
2007-04-05 04:22:00,0.72105,0.7211,0.72105,0.7211,36400000.0
2007-04-05 04:23:00,0.7211,0.7211,0.7211,0.7211,6400000.0
2007-04-05 04:24:00,0.7211,0.7211,0.72105,0.7211,71100000.0
2007-04-05 04:25:00,0.7211,0.7211,0.72075,0.7209,162300000.0
2007-04-05 04:26:00,0.72085,0.7209,0.72085,0.7209,28699999.0
2007-04-05 04:27:00,0.7209,0.7209,0.7207,0.7207,157899998.0
2007-04-05 04:28:00,0.7207,0.7207,0.7204,0.72055,161000001.0
2007-04-05 04:29:00,0.7206,0.7206,0.72055,0.72055,22300000.0
2007-04-05 04:30:00,0.72035,0.7205,0.72035,0.7205,39599999.0
2007-04-05 04:31:00,0.7205,0.7205,0.7205,0.7205,16000000.0
2007-04-05 04:32:00,0.7205,0.7205,0.7203,0.7204,98300000.0
2007-04-05 04:33:00,0.7204,0.7204,0.7202,0.7203,161900000.0
2007-04-05 04:34:00,0.7203,0.7206,0.72025,0.7206,137900000.0
2007-04-05 04:35:00,0.7206,0.7206,0.7204,0.7205,35200000.0
2007-04-05 04:36:00,0.7204,0.7206,0.7204,0.7205,51200000.0
2007-04-05 04:37:00,0.7206,0.7206,0.72035,0.7204,137400000.0
2007-04-05 04:38:00,0.7204,0.7206,0.7204,0.72055,105699999.0
2007-04-05 04:39:00,0.7206,0.7207,0.72055,0.7206,131199998.0
2007-04-05 04:40:00,0.7206,0.7206,0.7206,0.7206,12000000.0
2007-04-05 04:41:00,0.7205,0.7206,0.7204,0.7204,146400000.0
2007-04-05 04:42:00,0.7204,0.7204,0.72025,0.72035,77099999.0
2007-04-05 04:43:00,0.7204,0.7204,0.7201,0.7201,111200000.0
2007-04-05 04:44:00,0.7202,0.7203,0.72,0.7202,359499999.0
2007-04-05 04:45:00,0.7202,0.7203,0.72015,0.7203,58600000.0
2007-04-05 04:46:00,0.7203,0.7203,0.7201,0.7202,148500000.0
2007-04-05 04:47:00,0.7201,0.7202,0.7199,0.72,181300000.0
2007-04-05 04:48:00,0.71995,0.72,0.71995,0.72,13500000.0
2007-04-05 04:49:00,0.72,0.72005,0.71985,0.72005,178000000.0
2007-04-05 04:50:00,0.71995,0.7201,0.7199,0.7199,143800001.0
2007-04-05 04:51:00,0.71995,0.7201,0.7199,0.72,157400000.0
2007-04-05 04:52:00,0.7201,0.7201,0.72005,0.7201,19500000.0
2007-04-05 04:53:00,0.7201,0.7203,0.7201,0.7202,135100000.0
2007-04-05 04:54:00,0.72015,0.7203,0.72015,0.7203,35100000.0
2007-04-05 04:55:00,0.7203,0.7203,0.72025,0.72025,47100000.0
2007-04-05 04:56:00,0.7204,0.72045,0.72025,0.72045,107400000.0
2007-04-05 04:57:00,0.7205,0.7209,0.72045,0.72055,371600000.0
2007-04-05 04:58:00,0.72055,0.7206,0.72055,0.7206,107099999.0
2007-04-05 04:59:00,0.7205,0.7205,0.7205,0.7205,32800000.0
2007-04-05 05:00:00,0.72011,0.72013,0.72002,0.72012,25500000.0
2007-04-05 05:01:00,0.7205,0.7205,0.7201,0.7202,183600000.0
2007-04-05 05:02:00,0.72,0.7202,0.7199,0.7202,76000000.0
2007-04-05 05:03:00,0.7202,0.7202,0.72,0.72015,209199999.0
2007-04-05 05:04:00,0.7202,0.7205,0.7201,0.7204,93900000.0
2007-04-05 05:05:00,0.7204,0.7205,0.7204,0.7205,50100000.0
2007-04-05 05:06:00,0.72011,0.72031,0.72011,0.72031,51200000.0
2007-04-05 05:07:00,0.72024,0.72046,0.7198,0.71999,171400000.0
2007-04-05 05:08:00,0.71991,0.72033,0.71977,0.72031,87300000.0
2007-04-05 05:09:00,0.72031,0.72037,0.7202,0.72035,178900000.0
2007-04-05 05:10:00,0.7205,0.7205,0.72045,0.72045,43900000.0
2007-04-05 05:11:00,0.7204,0.7205,0.72035,0.72035,135099999.0
2007-04-05 05:12:00,0.7204,0.7206,0.7204,0.7204,105600000.0
2007-04-05 05:13:00,0.7204,0.7204,0.7203,0.7203,120400000.0
2007-04-05 05:14:00,0.7203,0.7203,0.72015,0.72015,180999999.0
2007-04-05 05:15:00,0.7202,0.7202,0.7202,0.7202,9600000.0
2007-04-05 05:16:00,0.71993,0.71993,0.71968,0.71972,38200000.0
2007-04-05 05:17:00,0.7198,0.72022,0.7198,0.72022,72999998.0
2007-04-05 05:18:00,0.72024,0.72032,0.71973,0.71973,87099999.0
2007-04-05 05:19:00,0.7202,0.7202,0.71995,0.72005,169199998.0
2007-04-05 05:20:00,0.7201,0.7201,0.71995,0.71995,201299999.0
2007-04-05 05:21:00,0.72005,0.72005,0.71964,0.71982,126500000.0
2007-04-05 05:22:00,0.7197,0.71987,0.71962,0.7197,205300002.0
2007-04-05 05:23:00,0.72,0.7202,0.72,0.7201,111200000.0
2007-04-05 05:24:00,0.7201,0.7201,0.7201,0.7201,12000000.0
2007-04-05 05:25:00,0.7201,0.7201,0.7201,0.7201,16000000.0
2007-04-05 05:26:00,0.7201,0.7201,0.7198,0.7199,79000002.0
2007-04-05 05:27:00,0.7199,0.7201,0.7199,0.7199,32300000.0
2007-04-05 05:28:00,0.71968,0.71994,0.7196,0.71987,150899999.0
2007-04-05 05:29:00,0.7203,0.7203,0.72,0.72,45000000.0
2007-04-05 05:30:00,0.72,0.72,0.72,0.72,28000000.0
2007-04-05 05:31:00,0.72,0.72,0.72,0.72,6400000.0
2007-04-05 05:32:00,0.72,0.7202,0.72,0.7202,40000000.0
2007-04-05 05:33:00,0.72015,0.7203,0.72015,0.7203,36700000.0
2007-04-05 05:34:00,0.7203,0.7203,0.7203,0.7203,9600000.0
2007-04-05 05:35:00,0.72022,0.72022,0.71973,0.7198,178800002.0
2007-04-05 05:36:00,0.7203,0.7203,0.7203,0.7203,13600000.0
2007-04-05 05:37:00,0.7205,0.7205,0.7203,0.7204,36800000.0
2007-04-05 05:38:00,0.7204,0.7205,0.7204,0.7204,71200000.0
2007-04-05 05:39:00,0.72002,0.72013,0.71996,0.72013,94100000.0
2007-04-05 05:40:00,0.72015,0.72024,0.72,0.72011,90700000.0
2007-04-05 05:41:00,0.72013,0.72036,0.72013,0.72033,81699999.0
2007-04-05 05:42:00,0.7204,0.7204,0.7204,0.7204,9600000.0
2007-04-05 05:43:00,0.7204,0.7204,0.7204,0.7204,8000000.0
2007-04-05 05:44:00,0.7202,0.72023,0.71999,0.72023,12000000.0
2007-04-05 05:45:00,0.7204,0.7204,0.72015,0.7202,82199999.0
2007-04-05 05:46:00,0.7202,0.7204,0.72015,0.7204,102700000.0
2007-04-05 05:47:00,0.7204,0.7204,0.7201,0.7202,81500000.0
2007-04-05 05:48:00,0.7203,0.7203,0.7202,0.7202,43200000.0
2007-04-05 05:49:00,0.7202,0.7203,0.7202,0.7203,84000000.0
2007-04-05 05:50:00,0.7203,0.7203,0.72015,0.72025,193099998.0
2007-04-05 05:51:00,0.7203,0.7203,0.72025,0.7203,64700000.0
2007-04-05 05:52:00,0.7204,0.7204,0.72025,0.7203,87300000.0
2007-04-05 05:53:00,0.72025,0.7203,0.72025,0.7203,175799998.0
2007-04-05 05:54:00,0.71996,0.72027,0.71996,0.72021,39600000.0
2007-04-05 05:55:00,0.7203,0.7203,0.7203,0.7203,12800000.0
2007-04-05 05:56:00,0.7203,0.7203,0.7203,0.7203,48800000.0
2007-04-05 05:57:00,0.7204,0.7204,0.7203,0.7203,60800000.0
2007-04-05 05:58:00,0.71988,0.72014,0.71982,0.71992,100100002.0
2007-04-05 05:59:00,0.7203,0.7203,0.7203,0.7203,40000000.0
2007-04-05 06:00:00,0.7203,0.7203,0.72,0.72,74100001.0
2007-04-05 06:01:00,0.7201,0.7204,0.7201,0.7204,59700000.0
2007-04-05 06:02:00,0.7204,0.7206,0.7204,0.72045,304100002.0
2007-04-05 06:03:00,0.7205,0.7205,0.72045,0.72045,40600001.0
2007-04-05 06:04:00,0.7205,0.7205,0.7204,0.7205,67300000.0
2007-04-05 06:05:00,0.72045,0.72045,0.72045,0.72045,35800001.0
2007-04-05 06:06:00,0.72021,0.72025,0.72008,0.72018,108600004.0
2007-04-05 06:07:00,0.7202,0.7202,0.72005,0.72015,67600000.0
2007-04-05 06:08:00,0.72045,0.7205,0.7204,0.7205,52800000.0
2007-04-05 06:09:00,0.7205,0.7205,0.7205,0.7205,7300000.0
2007-04-05 06:10:00,0.72024,0.72036,0.72009,0.72017,168499999.0
2007-04-05 06:11:00,0.72045,0.72045,0.7204,0.7204,16800000.0
2007-04-05 06:12:00,0.72044,0.72055,0.72025,0.7203,39000000.0
2007-04-05 06:13:00,0.7205,0.7205,0.7204,0.7204,76000000.0
2007-04-05 06:14:00,0.72004,0.72025,0.71989,0.71999,258399996.0
2007-04-05 06:15:00,0.7204,0.7204,0.7204,0.7204,32000000.0
2007-04-05 06:16:00,0.72055,0.72055,0.72055,0.72055,13600000.0
2007-04-05 06:17:00,0.72035,0.72045,0.72011,0.72024,73000000.0
2007-04-05 06:18:00,0.7205,0.7205,0.7204,0.7204,55200000.0
2007-04-05 06:19:00,0.7204,0.72045,0.7204,0.72045,60800000.0
2007-04-05 06:20:00,0.72025,0.72047,0.72004,0.72047,58500000.0
2007-04-05 06:21:00,0.72037,0.72037,0.72015,0.7202,39099999.0
2007-04-05 06:22:00,0.72018,0.72023,0.72012,0.72013,76099999.0
2007-04-05 06:23:00,0.72019,0.72044,0.72008,0.72044,134399997.0
2007-04-05 06:24:00,0.72045,0.72045,0.7204,0.72045,92800000.0
2007-04-05 06:25:00,0.7205,0.7205,0.72045,0.72045,12000000.0
2007-04-05 06:26:00,0.7205,0.7205,0.7205,0.7205,800000.0
2007-04-05 06:27:00,0.7205,0.7205,0.72035,0.7204,98000001.0
2007-04-05 06:28:00,0.72035,0.7204,0.72025,0.7204,159000001.0
2007-04-05 06:29:00,0.72035,0.72035,0.7203,0.7203,132800000.0
2007-04-05 06:30:00,0.7203,0.7203,0.7203,0.7203,20000000.0
2007-04-05 06:31:00,0.71997,0.72017,0.71997,0.72005,150000001.0
2007-04-05 06:32:00,0.7203,0.7203,0.72025,0.7203,159099999.0
2007-04-05 06:33:00,0.7203,0.7203,0.7203,0.7203,39200000.0
2007-04-05 06:34:00,0.72017,0.72017,0.71986,0.71995,55800000.0
2007-04-05 06:35:00,0.7203,0.7203,0.7203,0.7203,14400000.0
2007-04-05 06:36:00,0.72025,0.7204,0.72025,0.7204,42300001.0
2007-04-05 06:37:00,0.7204,0.7204,0.7204,0.7204,17600000.0
2007-04-05 06:38:00,0.7204,0.7205,0.7204,0.7205,32800000.0
2007-04-05 06:39:00,0.72018,0.72029,0.7201,0.72029,48400000.0
2007-04-05 06:40:00,0.72025,0.72038,0.72014,0.72027,156800001.0
2007-04-05 06:41:00,0.72045,0.72045,0.7204,0.72045,45200000.0
2007-04-05 06:42:00,0.72045,0.7205,0.72045,0.72045,86300000.0
2007-04-05 06:43:00,0.7205,0.7206,0.7205,0.7206,74500000.0
2007-04-05 06:44:00,0.72055,0.72055,0.7205,0.7205,12000000.0
2007-04-05 06:45:00,0.72031,0.72038,0.72008,0.72038,59000000.0
2007-04-05 06:46:00,0.72047,0.72051,0.72033,0.72036,163800000.0
2007-04-05 06:47:00,0.72029,0.72043,0.72026,0.72043,84100000.0
2007-04-05 06:48:00,0.7205,0.7205,0.72035,0.72035,127299998.0
2007-04-05 06:49:00,0.72035,0.7204,0.72035,0.7204,46000000.0
2007-04-05 06:50:00,0.7204,0.7204,0.72025,0.72035,100600000.0
2007-04-05 06:51:00,0.7204,0.72045,0.7204,0.7204,131199999.0
2007-04-05 06:52:00,0.7204,0.7204,0.7202,0.7202,108699998.0
2007-04-05 06:53:00,0.7202,0.7203,0.72,0.7203,322400000.0
2007-04-05 06:54:00,0.7203,0.7203,0.7198,0.7202,150700000.0
2007-04-05 06:55:00,0.7202,0.7202,0.72015,0.72015,17600000.0
2007-04-05 06:56:00,0.72025,0.72025,0.72015,0.72015,51200000.0
2007-04-05 06:57:00,0.7202,0.7202,0.7202,0.7202,6400000.0
2007-04-05 06:58:00,0.7202,0.7202,0.72015,0.72015,17600000.0
2007-04-05 06:59:00,0.7202,0.7202,0.7201,0.7201,30400000.0
2007-04-05 07:00:00,0.7202,0.7202,0.7202,0.7202,4000000.0
2007-04-05 07:01:00,0.7202,0.7202,0.7202,0.7202,14100000.0
2007-04-05 07:02:00,0.71995,0.72026,0.71974,0.71983,124800002.0
2007-04-05 07:03:00,0.7202,0.7202,0.72005,0.72005,43200000.0
2007-04-05 07:04:00,0.71971,0.7203,0.71968,0.71986,178700000.0
2007-04-05 07:05:00,0.71986,0.72022,0.71976,0.71993,144400000.0
2007-04-05 07:06:00,0.7201,0.7201,0.7201,0.7201,12800000.0
2007-04-05 07:07:00,0.7201,0.7202,0.7201,0.72015,75900000.0
2007-04-05 07:08:00,0.7202,0.7202,0.7202,0.7202,6400000.0
2007-04-05 07:09:00,0.71998,0.72015,0.71972,0.71985,199800004.0
2007-04-05 07:10:00,0.72025,0.7203,0.72025,0.7203,8800000.0
2007-04-05 07:11:00,0.72008,0.72021,0.71988,0.72005,144200000.0
2007-04-05 07:12:00,0.7199,0.72019,0.71975,0.72007,132100000.0
2007-04-05 07:13:00,0.7203,0.7203,0.7203,0.7203,33000000.0
2007-04-05 07:14:00,0.72015,0.72035,0.71993,0.72,84000000.0
2007-04-05 07:15:00,0.7203,0.7203,0.72025,0.72025,22400000.0
2007-04-05 07:16:00,0.72025,0.7203,0.72025,0.7203,28000000.0
2007-04-05 07:17:00,0.71992,0.72017,0.71985,0.71994,72600000.0
2007-04-05 07:18:00,0.72015,0.7203,0.7198,0.7199,101400000.0
2007-04-05 07:19:00,0.71991,0.72027,0.71973,0.72014,120700000.0
2007-04-05 07:20:00,0.72029,0.72029,0.71977,0.71977,65300000.0
2007-04-05 07:21:00,0.7203,0.7203,0.7201,0.72015,117600000.0
2007-04-05 07:22:00,0.72015,0.7202,0.72015,0.7202,36800000.0
2007-04-05 07:23:00,0.7202,0.7202,0.72015,0.72015,18400000.0
2007-04-05 07:24:00,0.72015,0.72015,0.7201,0.7201,33700000.0
2007-04-05 07:25:00,0.72004,0.72018,0.71994,0.71994,35200000.0
2007-04-05 07:26:00,0.7201,0.7201,0.7201,0.7201,11200000.0
2007-04-05 07:27:00,0.7201,0.7201,0.7201,0.7201,18200000.0
2007-04-05 07:28:00,0.7201,0.7201,0.72,0.72,23800001.0
2007-04-05 07:29:00,0.72,0.7201,0.72,0.7201,22200000.0
2007-04-05 07:30:00,0.7201,0.7201,0.72,0.72005,119800001.0
2007-04-05 07:31:00,0.7201,0.7201,0.7201,0.7201,37200001.0
2007-04-05 07:32:00,0.72005,0.7202,0.72005,0.7202,37300001.0
2007-04-05 07:33:00,0.7203,0.7203,0.7203,0.7203,24000000.0
2007-04-05 07:34:00,0.7204,0.7204,0.7203,0.7204,108600000.0
2007-04-05 07:35:00,0.7204,0.7205,0.72035,0.7205,221899996.0
2007-04-05 07:36:00,0.7205,0.7205,0.7205,0.7205,15000000.0
2007-04-05 07:37:00,0.7205,0.7207,0.7204,0.72055,93399999.0
2007-04-05 07:38:00,0.7206,0.7206,0.72045,0.7205,115699998.0
2007-04-05 07:39:00,0.72055,0.7206,0.72055,0.7206,23900000.0
2007-04-05 07:40:00,0.7206,0.7208,0.7206,0.7208,21600000.0
2007-04-05 07:41:00,0.7208,0.7208,0.7205,0.7206,74900000.0
2007-04-05 07:42:00,0.7206,0.7209,0.72055,0.7207,86400000.0
2007-04-05 07:43:00,0.72075,0.7208,0.7207,0.7208,59100000.0
2007-04-05 07:44:00,0.7207,0.7208,0.7207,0.7208,75200000.0
2007-04-05 07:45:00,0.72075,0.7208,0.7207,0.7208,119200000.0
2007-04-05 07:46:00,0.7208,0.7208,0.7208,0.7208,93600000.0
2007-04-05 07:47:00,0.7208,0.7208,0.7208,0.7208,14400000.0
2007-04-05 07:48:00,0.7207,0.7207,0.7205,0.7207,422300000.0
2007-04-05 07:49:00,0.7207,0.7207,0.7207,0.7207,15200000.0
2007-04-05 07:50:00,0.7207,0.7208,0.7206,0.72065,129900000.0
2007-04-05 07:51:00,0.7208,0.7208,0.7208,0.7208,8000000.0
2007-04-05 07:52:00,0.7208,0.7208,0.72075,0.72075,25500001.0
2007-04-05 07:53:00,0.7208,0.7208,0.7207,0.7207,72000000.0
2007-04-05 07:54:00,0.7207,0.721,0.7206,0.721,249099998.0
2007-04-05 07:55:00,0.721,0.721,0.721,0.721,25600000.0
2007-04-05 07:56:00,0.721,0.721,0.7206,0.7208,133200001.0
2007-04-05 07:57:00,0.7208,0.721,0.7208,0.7208,79200000.0
2007-04-05 07:58:00,0.7208,0.7208,0.7204,0.72045,278700002.0
2007-04-05 07:59:00,0.7205,0.7205,0.7199,0.7202,255399999.0
2007-04-05 08:00:00,0.7202,0.7205,0.7202,0.7205,285700000.0
2007-04-05 08:01:00,0.7205,0.7206,0.7204,0.7205,314200000.0
2007-04-05 08:02:00,0.7206,0.7206,0.7206,0.7206,9100000.0
2007-04-05 08:03:00,0.7203,0.7204,0.7203,0.7203,48900000.0
2007-04-05 08:04:00,0.72016,0.72042,0.72007,0.72042,65400000.0
2007-04-05 08:05:00,0.7204,0.7207,0.7204,0.7205,199700000.0
2007-04-05 08:06:00,0.7205,0.7205,0.7204,0.7205,230200000.0
2007-04-05 08:07:00,0.7206,0.7206,0.72055,0.72055,18400000.0
2007-04-05 08:08:00,0.7204,0.7207,0.7204,0.72055,157500000.0
2007-04-05 08:09:00,0.72055,0.72055,0.72015,0.72015,35700000.0
2007-04-05 08:10:00,0.7202,0.7202,0.7201,0.72015,77300001.0
2007-04-05 08:11:00,0.7202,0.7202,0.72,0.72005,51900000.0
2007-04-05 08:12:00,0.7201,0.72025,0.7201,0.72025,19200000.0
2007-04-05 08:13:00,0.7201,0.72015,0.7199,0.71995,70100000.0
2007-04-05 08:14:00,0.7199,0.7199,0.7199,0.7199,31200000.0
2007-04-05 08:15:00,0.71985,0.71995,0.71985,0.71995,26400000.0
2007-04-05 08:16:00,0.71995,0.72005,0.71995,0.72005,53200000.0
2007-04-05 08:17:00,0.72005,0.7202,0.72005,0.72015,42400000.0
2007-04-05 08:18:00,0.7201,0.7201,0.7201,0.7201,2000000.0
2007-04-05 08:19:00,0.7201,0.72015,0.7201,0.72015,13600000.0
2007-04-05 08:20:00,0.72015,0.72015,0.7201,0.7201,7500000.0
2007-04-05 08:21:00,0.72015,0.72015,0.7201,0.7201,19200000.0
2007-04-05 08:22:00,0.72,0.72015,0.72,0.72015,16000000.0
2007-04-05 08:23:00,0.7201,0.7201,0.7198,0.71985,173500000.0
2007-04-05 08:24:00,0.7198,0.71995,0.7198,0.7198,185800000.0
2007-04-05 08:25:00,0.7199,0.72025,0.71985,0.7202,116500000.0
2007-04-05 08:26:00,0.7202,0.7202,0.7198,0.72,62400000.0
2007-04-05 08:27:00,0.72,0.72,0.7199,0.72,72800000.0
2007-04-05 08:28:00,0.72,0.72,0.7199,0.7199,27200000.0
2007-04-05 08:29:00,0.7199,0.7199,0.7198,0.7199,97800000.0
2007-04-05 08:30:00,0.7198,0.7199,0.7198,0.7199,83200000.0
2007-04-05 08:31:00,0.71995,0.72,0.7199,0.7199,28000000.0
2007-04-05 08:32:00,0.71963,0.72007,0.71952,0.71965,82700000.0
2007-04-05 08:33:00,0.7199,0.72,0.7198,0.7199,173600000.0
2007-04-05 08:34:00,0.7198,0.7199,0.7198,0.7198,355700000.0
2007-04-05 08:35:00,0.7198,0.7198,0.7198,0.7198,81000000.0
2007-04-05 08:36:00,0.7198,0.7198,0.7198,0.7198,31000000.0
2007-04-05 08:37:00,0.7198,0.7198,0.7198,0.7198,100000000.0
2007-04-05 08:38:00,0.7198,0.71995,0.7198,0.7198,326599989.0
2007-04-05 08:39:00,0.71985,0.7199,0.7198,0.7199,228300000.0
2007-04-05 08:40:00,0.72,0.72,0.7199,0.7199,49200000.0
2007-04-05 08:41:00,0.71984,0.7201,0.71953,0.7201,55500000.0
2007-04-05 08:42:00,0.72,0.72005,0.71995,0.72,135499997.0
2007-04-05 08:43:00,0.72,0.72,0.72,0.72,50800000.0
2007-04-05 08:44:00,0.72,0.7201,0.72,0.7201,50200000.0
2007-04-05 08:45:00,0.7202,0.7202,0.7201,0.7201,32800000.0
2007-04-05 08:46:00,0.7201,0.7202,0.7201,0.7202,7200000.0
2007-04-05 08:47:00,0.71978,0.72021,0.71977,0.72001,44100000.0
2007-04-05 08:48:00,0.7202,0.7203,0.72015,0.72015,40000000.0
2007-04-05 08:49:00,0.7201,0.7202,0.7201,0.7202,90400000.0
2007-04-05 08:50:00,0.7202,0.7202,0.72015,0.72015,85599999.0
2007-04-05 08:51:00,0.7203,0.7203,0.7203,0.7203,49600000.0
2007-04-05 08:52:00,0.7203,0.7203,0.7203,0.7203,8600000.0
2007-04-05 08:53:00,0.72023,0.72062,0.72009,0.72027,39000000.0
2007-04-05 08:54:00,0.7203,0.7203,0.7203,0.7203,16799999.0
2007-04-05 08:55:00,0.7204,0.7205,0.7204,0.7204,103999999.0
2007-04-05 08:56:00,0.7206,0.7206,0.7206,0.7206,9400000.0
2007-04-05 08:57:00,0.7206,0.7206,0.7206,0.7206,68200000.0
2007-04-05 08:58:00,0.7205,0.7205,0.72045,0.72045,54300000.0
2007-04-05 08:59:00,0.7205,0.7205,0.7205,0.7205,30200000.0
2007-04-05 09:00:00,0.7205,0.7205,0.7204,0.7205,61200000.0
2007-04-05 09:01:00,0.7205,0.7206,0.7205,0.7206,8700000.0
2007-04-05 09:02:00,0.7206,0.7206,0.7205,0.7205,28300000.0
2007-04-05 09:03:00,0.7206,0.7207,0.7205,0.7207,29500000.0
2007-04-05 09:04:00,0.7207,0.7207,0.7205,0.7206,147900000.0
2007-04-05 09:05:00,0.7206,0.7206,0.7205,0.7206,31600000.0
2007-04-05 09:06:00,0.7206,0.7207,0.7205,0.7206,87200000.0
2007-04-05 09:07:00,0.7206,0.72065,0.72055,0.72055,43000000.0
2007-04-05 09:08:00,0.72054,0.72075,0.72038,0.72058,72000000.0
2007-04-05 09:09:00,0.7205,0.7208,0.72035,0.72058,142700000.0
2007-04-05 09:10:00,0.7207,0.7207,0.7207,0.7207,8000000.0
2007-04-05 09:11:00,0.72022,0.72069,0.72008,0.72029,64400000.0
2007-04-05 09:12:00,0.72065,0.72065,0.7206,0.7206,53900000.0
2007-04-05 09:13:00,0.7206,0.7207,0.72045,0.72045,113500001.0
2007-04-05 09:14:00,0.7206,0.72065,0.72045,0.7206,176100000.0
2007-04-05 09:15:00,0.7207,0.7208,0.7206,0.72065,90600000.0
2007-04-05 09:16:00,0.72065,0.721,0.72065,0.721,196200001.0
2007-04-05 09:17:00,0.7209,0.7209,0.7207,0.7207,72800000.0
2007-04-05 09:18:00,0.7208,0.7208,0.72065,0.72065,74300000.0
2007-04-05 09:19:00,0.7208,0.7209,0.72075,0.72075,70600000.0
2007-04-05 09:20:00,0.7207,0.7208,0.7207,0.7208,88600000.0
2007-04-05 09:21:00,0.7208,0.721,0.7208,0.7209,199600003.0
2007-04-05 09:22:00,0.721,0.72125,0.721,0.7212,91000000.0
2007-04-05 09:23:00,0.7211,0.7211,0.721,0.7211,134199997.0
2007-04-05 09:24:00,0.72062,0.72098,0.72062,0.72077,67900000.0
2007-04-05 09:25:00,0.7212,0.7213,0.7212,0.7212,73600000.0
2007-04-05 09:26:00,0.7212,0.7213,0.7212,0.7213,171199999.0
2007-04-05 09:27:00,0.72125,0.7213,0.7212,0.7213,103800000.0
2007-04-05 09:28:00,0.7213,0.7213,0.7212,0.7213,77600000.0
2007-04-05 09:29:00,0.7212,0.7216,0.7212,0.72135,470699999.0
2007-04-05 09:30:00,0.7214,0.72145,0.72135,0.7214,350700003.0
2007-04-05 09:31:00,0.7214,0.7215,0.7214,0.7215,75200000.0
2007-04-05 09:32:00,0.7216,0.7217,0.7215,0.7215,80800002.0
2007-04-05 09:33:00,0.7215,0.7216,0.7215,0.72155,35200000.0
2007-04-05 09:34:00,0.7216,0.7216,0.7214,0.7215,120500001.0
2007-04-05 09:35:00,0.7215,0.7216,0.7215,0.72155,16000000.0
2007-04-05 09:36:00,0.7216,0.7216,0.7216,0.7216,1600000.0
2007-04-05 09:37:00,0.7216,0.7216,0.7216,0.7216,1600000.0
2007-04-05 09:38:00,0.7216,0.72175,0.7215,0.72175,197200000.0
2007-04-05 09:39:00,0.7218,0.7218,0.7218,0.7218,36000000.0
2007-04-05 09:40:00,0.7218,0.7218,0.72135,0.72135,139800000.0
2007-04-05 09:41:00,0.7215,0.7216,0.7214,0.7215,64300000.0
2007-04-05 09:42:00,0.72155,0.72155,0.7215,0.72155,16800000.0
2007-04-05 09:43:00,0.7216,0.7216,0.72155,0.7216,36500000.0
2007-04-05 09:44:00,0.72165,0.7217,0.72155,0.7217,29900000.0
2007-04-05 09:45:00,0.7217,0.7217,0.7217,0.7217,4000000.0
2007-04-05 09:46:00,0.7217,0.7217,0.7217,0.7217,22400000.0
2007-04-05 09:47:00,0.7217,0.72185,0.72165,0.7217,73700000.0
2007-04-05 09:48:00,0.722,0.7221,0.72195,0.72205,242500003.0
2007-04-05 09:49:00,0.7221,0.7221,0.72195,0.7221,159700000.0
2007-04-05 09:50:00,0.7221,0.72225,0.7219,0.72215,204000001.0
2007-04-05 09:51:00,0.72205,0.72295,0.72205,0.72285,180000001.0
2007-04-05 09:52:00,0.7229,0.7233,0.7223,0.72245,435300000.0
2007-04-05 09:53:00,0.72245,0.72295,0.7223,0.72285,325500000.0
2007-04-05 09:54:00,0.7227,0.723,0.72265,0.7228,189700001.0
2007-04-05 09:55:00,0.7227,0.7228,0.7226,0.7227,127200000.0
2007-04-05 09:56:00,0.72285,0.72345,0.7228,0.72335,252800000.0
2007-04-05 09:57:00,0.7235,0.7235,0.7231,0.7231,317100002.0
2007-04-05 09:58:00,0.723,0.723,0.7228,0.7229,234300000.0
2007-04-05 09:59:00,0.7229,0.7233,0.7229,0.723,328600001.0
2007-04-05 10:00:00,0.723,0.72305,0.7228,0.723,169200000.0
2007-04-05 10:01:00,0.7228,0.72285,0.7225,0.72275,294099999.0
2007-04-05 10:02:00,0.7228,0.72285,0.72245,0.7228,226899998.0
2007-04-05 10:03:00,0.72285,0.7233,0.72285,0.7231,246100000.0
2007-04-05 10:04:00,0.72305,0.7231,0.72295,0.7231,66300000.0
2007-04-05 10:05:00,0.7232,0.72335,0.72305,0.72325,191000000.0
2007-04-05 10:06:00,0.72325,0.72385,0.723,0.723,245700002.0
2007-04-05 10:07:00,0.7231,0.7235,0.723,0.7235,241299999.0
2007-04-05 10:08:00,0.7234,0.72345,0.72325,0.7234,126599999.0
2007-04-05 10:09:00,0.72325,0.72345,0.72325,0.7234,100099999.0
2007-04-05 10:10:00,0.7234,0.7234,0.72335,0.7234,122000001.0
2007-04-05 10:11:00,0.7234,0.72365,0.7233,0.72345,141400000.0
2007-04-05 10:12:00,0.72345,0.72355,0.7233,0.7235,127099999.0
2007-04-05 10:13:00,0.7235,0.72405,0.7234,0.72375,289699999.0
2007-04-05 10:14:00,0.72375,0.7238,0.72345,0.72365,132100000.0
2007-04-05 10:15:00,0.7236,0.7237,0.7235,0.7235,106600000.0
2007-04-05 10:16:00,0.7235,0.72355,0.72335,0.7234,192300000.0
2007-04-05 10:17:00,0.7234,0.7235,0.7233,0.7233,133999997.0
2007-04-05 10:18:00,0.7233,0.72335,0.723,0.723,278099999.0
2007-04-05 10:19:00,0.723,0.7233,0.723,0.7232,117300000.0
2007-04-05 10:20:00,0.7232,0.7232,0.723,0.723,53400000.0
2007-04-05 10:21:00,0.72295,0.72305,0.72295,0.723,58000000.0
2007-04-05 10:22:00,0.723,0.723,0.7229,0.723,33900000.0
2007-04-05 10:23:00,0.723,0.723,0.72295,0.723,49600000.0
2007-04-05 10:24:00,0.723,0.723,0.7229,0.72295,144900000.0
2007-04-05 10:25:00,0.7229,0.72295,0.7229,0.7229,30399999.0
2007-04-05 10:26:00,0.72275,0.72301,0.72263,0.72278,55800000.0
2007-04-05 10:27:00,0.72295,0.72295,0.7229,0.7229,13600000.0
2007-04-05 10:28:00,0.72285,0.7229,0.7228,0.7228,34300000.0
2007-04-05 10:29:00,0.72275,0.72275,0.7227,0.7227,19600000.0
2007-04-05 10:30:00,0.7227,0.7227,0.7224,0.72245,157700002.0
2007-04-05 10:31:00,0.72245,0.7226,0.72245,0.7226,45700001.0
2007-04-05 10:32:00,0.72275,0.7228,0.7227,0.7227,59200000.0
2007-04-05 10:33:00,0.7228,0.7228,0.7227,0.72275,76500000.0
2007-04-05 10:34:00,0.72275,0.72275,0.72265,0.72275,64300000.0
2007-04-05 10:35:00,0.7227,0.7227,0.72265,0.7227,54400000.0
2007-04-05 10:36:00,0.7227,0.7227,0.7227,0.7227,8800000.0
2007-04-05 10:37:00,0.7227,0.72275,0.7227,0.72275,9600000.0
2007-04-05 10:38:00,0.7227,0.72275,0.7227,0.72275,20800000.0
2007-04-05 10:39:00,0.72242,0.72282,0.72238,0.72249,299099999.0
2007-04-05 10:40:00,0.72236,0.72264,0.72225,0.72248,164199998.0
2007-04-05 10:41:00,0.7227,0.7227,0.7227,0.7227,18000000.0
2007-04-05 10:42:00,0.7227,0.72275,0.7227,0.72275,9600000.0
2007-04-05 10:43:00,0.7227,0.7227,0.7226,0.7226,56400000.0
2007-04-05 10:44:00,0.7227,0.7227,0.7227,0.7227,900000.0
2007-04-05 10:45:00,0.72265,0.72265,0.7225,0.72255,70500000.0
2007-04-05 10:46:00,0.7226,0.7226,0.72245,0.7225,67500000.0
2007-04-05 10:47:00,0.7225,0.7227,0.7224,0.72245,127300000.0
2007-04-05 10:48:00,0.72245,0.7225,0.72245,0.72245,29600000.0
2007-04-05 10:49:00,0.72196,0.72248,0.72192,0.72202,187000000.0
2007-04-05 10:50:00,0.7224,0.7224,0.7224,0.7224,66600000.0
2007-04-05 10:51:00,0.72235,0.7225,0.72235,0.72245,91700001.0
2007-04-05 10:52:00,0.7225,0.7225,0.72245,0.72245,5600000.0
2007-04-05 10:53:00,0.7225,0.7225,0.7225,0.7225,6400000.0
2007-04-05 10:54:00,0.7225,0.7225,0.7225,0.7225,6400000.0
2007-04-05 10:55:00,0.7225,0.7225,0.72225,0.72235,309500001.0
2007-04-05 10:56:00,0.7223,0.7223,0.7223,0.7223,23400000.0
2007-04-05 10:57:00,0.7223,0.7223,0.7222,0.7223,78600000.0
2007-04-05 10:58:00,0.7223,0.7223,0.7221,0.72215,28200000.0
2007-04-05 10:59:00,0.7222,0.7224,0.7222,0.72235,22400000.0
2007-04-05 11:00:00,0.7223,0.7223,0.7223,0.7223,800000.0
2007-04-05 11:01:00,0.7223,0.72235,0.7223,0.7223,18400000.0
2007-04-05 11:02:00,0.7223,0.72235,0.72225,0.7223,52700000.0
2007-04-05 11:03:00,0.7223,0.7223,0.7221,0.72215,51200000.0
2007-04-05 11:04:00,0.72215,0.72225,0.72205,0.72215,83300000.0
2007-04-05 11:05:00,0.7222,0.7223,0.7222,0.7223,32600000.0
2007-04-05 11:06:00,0.7223,0.7223,0.7223,0.7223,3200000.0
2007-04-05 11:07:00,0.7224,0.7224,0.7224,0.7224,3200000.0
2007-04-05 11:08:00,0.7224,0.7224,0.7224,0.7224,6800000.0
2007-04-05 11:09:00,0.72235,0.7224,0.72235,0.7224,4000000.0
2007-04-05 11:10:00,0.7224,0.7228,0.72235,0.7228,60600000.0
2007-04-05 11:11:00,0.7227,0.7229,0.7227,0.7228,46400000.0
2007-04-05 11:12:00,0.7228,0.72285,0.7228,0.7228,23200000.0
2007-04-05 11:13:00,0.7229,0.7229,0.72285,0.7229,20800000.0
2007-04-05 11:14:00,0.7228,0.7229,0.7228,0.7229,29500000.0
2007-04-05 11:15:00,0.7229,0.7229,0.7229,0.7229,9600000.0
2007-04-05 11:16:00,0.72285,0.7229,0.7228,0.7229,50300000.0
2007-04-05 11:17:00,0.72285,0.723,0.72285,0.7229,80500000.0
2007-04-05 11:18:00,0.7229,0.7229,0.72285,0.7229,6900000.0
2007-04-05 11:19:00,0.72285,0.7229,0.7228,0.7228,62299999.0
2007-04-05 11:20:00,0.7228,0.7228,0.7228,0.7228,7800000.0
2007-04-05 11:21:00,0.7228,0.7228,0.7227,0.7228,107900000.0
2007-04-05 11:22:00,0.7228,0.7228,0.7227,0.7228,113000000.0
2007-04-05 11:23:00,0.7228,0.7229,0.7228,0.7228,99900000.0
2007-04-05 11:24:00,0.7227,0.7227,0.7227,0.7227,13000000.0
2007-04-05 11:25:00,0.7228,0.7228,0.7228,0.7228,1400000.0
2007-04-05 11:26:00,0.7228,0.7228,0.72245,0.72245,139500000.0
2007-04-05 11:27:00,0.7225,0.7226,0.7225,0.7225,69600000.0
2007-04-05 11:28:00,0.72213,0.72282,0.72211,0.72237,629500006.0
2007-04-05 11:29:00,0.7225,0.7225,0.7225,0.7225,5600000.0
2007-04-05 11:30:00,0.7225,0.7225,0.7223,0.7224,96400000.0
2007-04-05 11:31:00,0.7224,0.7224,0.7223,0.72235,28700000.0
2007-04-05 11:32:00,0.72235,0.72235,0.7222,0.7222,24000000.0
2007-04-05 11:33:00,0.72225,0.72245,0.72225,0.7224,58300000.0
2007-04-05 11:34:00,0.7224,0.7224,0.7224,0.7224,22200000.0
2007-04-05 11:35:00,0.7224,0.7226,0.7224,0.72255,58200000.0
2007-04-05 11:36:00,0.7226,0.72265,0.72245,0.7225,143700000.0
2007-04-05 11:37:00,0.72245,0.7225,0.72245,0.7225,25400000.0
2007-04-05 11:38:00,0.7225,0.7225,0.72235,0.7225,78500000.0
2007-04-05 11:39:00,0.72253,0.72267,0.72206,0.7222,287700001.0
2007-04-05 11:40:00,0.72218,0.72262,0.72206,0.72246,209300002.0
2007-04-05 11:41:00,0.7225,0.7226,0.7224,0.72255,186400000.0
2007-04-05 11:42:00,0.7224,0.7226,0.72235,0.7225,126899999.0
2007-04-05 11:43:00,0.72235,0.72266,0.72219,0.72238,99600001.0
2007-04-05 11:44:00,0.72227,0.72253,0.72204,0.72215,180200000.0
2007-04-05 11:45:00,0.7226,0.7226,0.7225,0.7225,74700000.0
2007-04-05 11:46:00,0.72227,0.72243,0.72213,0.72243,231199997.0
2007-04-05 11:47:00,0.72253,0.72317,0.72202,0.72257,887500002.0
2007-04-05 11:48:00,0.7225,0.7225,0.7225,0.7225,9600000.0
2007-04-05 11:49:00,0.72217,0.72237,0.72207,0.72219,351800007.0
2007-04-05 11:50:00,0.7225,0.7225,0.7225,0.7225,16000000.0
2007-04-05 11:51:00,0.7225,0.7225,0.7223,0.7223,46300000.0
2007-04-05 11:52:00,0.7222,0.7222,0.722,0.7221,58400000.0
2007-04-05 11:53:00,0.7221,0.7222,0.722,0.722,45500000.0
2007-04-05 11:54:00,0.7221,0.7223,0.7221,0.72215,146000000.0
2007-04-05 11:55:00,0.7223,0.7224,0.7221,0.7221,163600000.0
2007-04-05 11:56:00,0.7222,0.7223,0.72205,0.7222,193000000.0
2007-04-05 11:57:00,0.7222,0.7222,0.722,0.7221,101699999.0
2007-04-05 11:58:00,0.7221,0.7222,0.722,0.722,123500000.0
2007-04-05 11:59:00,0.7221,0.7221,0.72205,0.7221,30500000.0
2007-04-05 12:00:00,0.72205,0.7221,0.72205,0.7221,30300000.0
2007-04-05 12:01:00,0.7221,0.7222,0.7221,0.7222,75100000.0
2007-04-05 12:02:00,0.7222,0.7222,0.7221,0.7221,23500000.0
2007-04-05 12:03:00,0.7221,0.7221,0.7221,0.7221,1600000.0
2007-04-05 12:04:00,0.7221,0.7221,0.72205,0.7221,94400000.0
2007-04-05 12:05:00,0.7221,0.7221,0.7221,0.7221,1600000.0
2007-04-05 12:06:00,0.7221,0.7221,0.7221,0.7221,42400000.0
2007-04-05 12:07:00,0.72175,0.72222,0.72147,0.72166,232999998.0
2007-04-05 12:08:00,0.72178,0.72219,0.72168,0.72195,180599998.0
2007-04-05 12:09:00,0.7221,0.7221,0.7221,0.7221,16799999.0
2007-04-05 12:10:00,0.7221,0.7222,0.722,0.7222,38999999.0
2007-04-05 12:11:00,0.7222,0.7222,0.7221,0.7221,106000000.0
2007-04-05 12:12:00,0.7221,0.7222,0.7221,0.7221,116200000.0
2007-04-05 12:13:00,0.72173,0.72202,0.72161,0.7219,253999997.0
2007-04-05 12:14:00,0.7222,0.7222,0.7221,0.7221,117800000.0
2007-04-05 12:15:00,0.7222,0.7222,0.72205,0.72205,199200002.0
2007-04-05 12:16:00,0.7221,0.7221,0.72205,0.7221,145500000.0
2007-04-05 12:17:00,0.7221,0.7221,0.72205,0.7221,62400000.0
2007-04-05 12:18:00,0.7221,0.7221,0.72205,0.72205,126300002.0
2007-04-05 12:19:00,0.7221,0.7221,0.7221,0.7221,55400000.0
2007-04-05 12:20:00,0.7221,0.72245,0.722,0.7222,142200001.0
2007-04-05 12:21:00,0.72215,0.7222,0.72195,0.7222,83700000.0
2007-04-05 12:22:00,0.7222,0.7222,0.7221,0.7222,68800000.0
2007-04-05 12:23:00,0.7222,0.72235,0.7221,0.7223,90500000.0
2007-04-05 12:24:00,0.7222,0.7223,0.7222,0.7223,4600000.0
2007-04-05 12:25:00,0.72225,0.7223,0.7221,0.7223,95300001.0
2007-04-05 12:26:00,0.7223,0.7223,0.7222,0.7222,35800000.0
2007-04-05 12:27:00,0.7222,0.7222,0.72205,0.7222,22600000.0
2007-04-05 12:28:00,0.7222,0.72225,0.7222,0.72225,5600000.0
2007-04-05 12:29:00,0.72225,0.72225,0.72215,0.72215,26500000.0
2007-04-05 12:30:00,0.72202,0.7221,0.72164,0.72171,99800001.0
2007-04-05 12:31:00,0.72175,0.72199,0.72159,0.72183,188799998.0
2007-04-05 12:32:00,0.72215,0.72215,0.722,0.7221,41599999.0
2007-04-05 12:33:00,0.7221,0.7221,0.722,0.722,159600000.0
2007-04-05 12:34:00,0.722,0.722,0.72195,0.722,48999999.0
2007-04-05 12:35:00,0.722,0.722,0.722,0.722,57800000.0
2007-04-05 12:36:00,0.722,0.722,0.722,0.722,101200000.0
2007-04-05 12:37:00,0.72178,0.722,0.72116,0.72116,79899998.0
2007-04-05 12:38:00,0.7213,0.72184,0.7213,0.72169,73099999.0
2007-04-05 12:39:00,0.722,0.7222,0.722,0.7221,170500000.0
2007-04-05 12:40:00,0.72205,0.72215,0.72205,0.72215,60000000.0
2007-04-05 12:41:00,0.72215,0.7222,0.72215,0.7222,10300000.0
2007-04-05 12:42:00,0.7223,0.7224,0.7222,0.72225,29300000.0
2007-04-05 12:43:00,0.7222,0.72225,0.7222,0.7222,28000000.0
2007-04-05 12:44:00,0.72199,0.72245,0.72194,0.72224,189900000.0
2007-04-05 12:45:00,0.72224,0.72225,0.72183,0.72223,236299998.0
2007-04-05 12:46:00,0.72225,0.72245,0.72225,0.7224,23100000.0
2007-04-05 12:47:00,0.72252,0.72261,0.72187,0.72218,597999996.0
2007-04-05 12:48:00,0.72245,0.72245,0.72215,0.72225,60699999.0
2007-04-05 12:49:00,0.72188,0.72238,0.72188,0.72212,145599998.0
2007-04-05 12:50:00,0.72206,0.72246,0.722,0.72216,275999995.0
2007-04-05 12:51:00,0.7221,0.72225,0.7221,0.72225,18400000.0
2007-04-05 12:52:00,0.72215,0.72215,0.72215,0.72215,4000000.0
2007-04-05 12:53:00,0.72201,0.72222,0.72201,0.72222,52100000.0
2007-04-05 12:54:00,0.72233,0.72233,0.72182,0.72187,72300000.0
2007-04-05 12:55:00,0.72205,0.72232,0.72189,0.72214,433799996.0
2007-04-05 12:56:00,0.72215,0.72215,0.7221,0.7221,15200000.0
2007-04-05 12:57:00,0.7221,0.7221,0.722,0.722,3500000.0
2007-04-05 12:58:00,0.7219,0.7221,0.7219,0.72205,146400003.0
2007-04-05 12:59:00,0.7222,0.7222,0.7222,0.7222,7000000.0
2007-04-05 13:00:00,0.72225,0.72275,0.72215,0.72275,87600000.0
2007-04-05 13:01:00,0.72285,0.7229,0.72215,0.72215,172800005.0
2007-04-05 13:02:00,0.7222,0.7228,0.7222,0.7226,167199999.0
2007-04-05 13:03:00,0.7226,0.7228,0.7225,0.7225,229600000.0
2007-04-05 13:04:00,0.7225,0.72275,0.7224,0.7226,193399999.0
2007-04-05 13:05:00,0.7226,0.7227,0.72255,0.7227,93200000.0
2007-04-05 13:06:00,0.7227,0.7227,0.72255,0.72265,133200000.0
2007-04-05 13:07:00,0.72265,0.7227,0.72265,0.7227,64300000.0
2007-04-05 13:08:00,0.72265,0.7227,0.7226,0.72265,73100000.0
2007-04-05 13:09:00,0.7226,0.7227,0.7226,0.7226,65600000.0
2007-04-05 13:10:00,0.7226,0.7226,0.72255,0.72255,16100000.0
2007-04-05 13:11:00,0.72255,0.72275,0.72245,0.72275,304800003.0
2007-04-05 13:12:00,0.7227,0.72275,0.7227,0.72275,5600000.0
2007-04-05 13:13:00,0.72249,0.72275,0.72229,0.72251,172299997.0
2007-04-05 13:14:00,0.7227,0.7228,0.7227,0.7228,4800000.0
2007-04-05 13:15:00,0.7228,0.7228,0.7228,0.7228,3200000.0
2007-04-05 13:16:00,0.7228,0.7228,0.7227,0.72275,24000000.0
2007-04-05 13:17:00,0.7228,0.723,0.7227,0.723,56000000.0
2007-04-05 13:18:00,0.723,0.7231,0.72295,0.723,63600000.0
2007-04-05 13:19:00,0.723,0.72305,0.7229,0.723,34100000.0
2007-04-05 13:20:00,0.723,0.7234,0.723,0.7234,77600000.0
2007-04-05 13:21:00,0.7234,0.7234,0.72315,0.7233,194100001.0
2007-04-05 13:22:00,0.72325,0.7233,0.7232,0.7233,37400000.0
2007-04-05 13:23:00,0.7233,0.7233,0.7229,0.7231,242100003.0
2007-04-05 13:24:00,0.7231,0.7231,0.72265,0.72265,235699999.0
2007-04-05 13:25:00,0.72275,0.723,0.72275,0.723,78400000.0
2007-04-05 13:26:00,0.7229,0.7232,0.7229,0.7232,84800002.0
2007-04-05 13:27:00,0.7232,0.72345,0.7232,0.72335,176500001.0
2007-04-05 13:28:00,0.72335,0.7236,0.72335,0.7236,262999998.0
2007-04-05 13:29:00,0.7236,0.7236,0.7231,0.7234,260599999.0
2007-04-05 13:30:00,0.7233,0.7234,0.7232,0.7233,218300002.0
2007-04-05 13:31:00,0.7233,0.7233,0.7232,0.7232,128500001.0
2007-04-05 13:32:00,0.72325,0.7233,0.7228,0.7228,201700002.0
2007-04-05 13:33:00,0.7227,0.7228,0.72265,0.72265,220600001.0
2007-04-05 13:34:00,0.7227,0.7227,0.7227,0.7227,108000001.0
2007-04-05 13:35:00,0.7227,0.7227,0.7227,0.7227,31600000.0
2007-04-05 13:36:00,0.7227,0.7228,0.7227,0.7228,128800000.0
2007-04-05 13:37:00,0.7228,0.7228,0.7228,0.7228,17100000.0
2007-04-05 13:38:00,0.7228,0.7228,0.7228,0.7228,6400000.0
2007-04-05 13:39:00,0.7227,0.7227,0.7224,0.7224,50899999.0
2007-04-05 13:40:00,0.7224,0.7224,0.7223,0.7224,113399999.0
2007-04-05 13:41:00,0.7224,0.7224,0.7222,0.7222,171199999.0
2007-04-05 13:42:00,0.7222,0.72235,0.7222,0.7223,187800000.0
2007-04-05 13:43:00,0.7222,0.7224,0.72215,0.7223,241100000.0
2007-04-05 13:44:00,0.7223,0.7224,0.7223,0.7224,22500000.0
2007-04-05 13:45:00,0.7224,0.7224,0.7223,0.7223,19100000.0
2007-04-05 13:46:00,0.7223,0.7223,0.7222,0.72225,104400002.0
2007-04-05 13:47:00,0.7223,0.7224,0.7223,0.7224,100900000.0
2007-04-05 13:48:00,0.7224,0.7224,0.7224,0.7224,19600000.0
2007-04-05 13:49:00,0.7224,0.7224,0.7222,0.7222,107400000.0
2007-04-05 13:50:00,0.7222,0.7222,0.7222,0.7222,79999999.0
2007-04-05 13:51:00,0.7222,0.72255,0.7222,0.72255,267700000.0
2007-04-05 13:52:00,0.72255,0.72255,0.72245,0.7225,69800000.0
2007-04-05 13:53:00,0.7225,0.7226,0.7225,0.7226,136000000.0
2007-04-05 13:54:00,0.7226,0.723,0.7225,0.7226,386600001.0
2007-04-05 13:55:00,0.72255,0.7227,0.72255,0.7227,66700000.0
2007-04-05 13:56:00,0.72228,0.72298,0.72228,0.72275,146100002.0
2007-04-05 13:57:00,0.7227,0.7227,0.72235,0.72235,216900000.0
2007-04-05 13:58:00,0.72235,0.72245,0.72235,0.72245,89000002.0
2007-04-05 13:59:00,0.72255,0.7228,0.7224,0.7226,321800000.0
2007-04-05 14:00:00,0.7226,0.7229,0.72255,0.7228,373700000.0
2007-04-05 14:01:00,0.7228,0.7229,0.7228,0.7229,76000000.0
2007-04-05 14:02:00,0.7229,0.7229,0.7227,0.7228,78399999.0
2007-04-05 14:03:00,0.7228,0.723,0.7228,0.7229,194700000.0
2007-04-05 14:04:00,0.7229,0.723,0.72265,0.72285,88400000.0
2007-04-05 14:05:00,0.7229,0.7229,0.72275,0.72275,55299999.0
2007-04-05 14:06:00,0.72275,0.7228,0.72265,0.7227,110200002.0
2007-04-05 14:07:00,0.7227,0.72275,0.7227,0.72275,14300000.0
2007-04-05 14:08:00,0.7227,0.7227,0.72265,0.72265,23200000.0
2007-04-05 14:09:00,0.7227,0.72275,0.72265,0.7227,110100000.0
2007-04-05 14:10:00,0.72275,0.72275,0.7227,0.7227,17600000.0
2007-04-05 14:11:00,0.72275,0.72275,0.72265,0.72265,39400000.0
2007-04-05 14:12:00,0.72275,0.72275,0.7226,0.7227,61400000.0
2007-04-05 14:13:00,0.7227,0.7227,0.7226,0.7226,45600000.0
2007-04-05 14:14:00,0.7226,0.7227,0.7226,0.7226,47700000.0
2007-04-05 14:15:00,0.7226,0.7226,0.72255,0.72255,101200000.0
2007-04-05 14:16:00,0.72247,0.72261,0.72234,0.72251,41600000.0
2007-04-05 14:17:00,0.7225,0.72282,0.72245,0.72281,162600000.0
2007-04-05 14:18:00,0.7226,0.7226,0.7225,0.7226,92400000.0
2007-04-05 14:19:00,0.7227,0.72275,0.72265,0.72275,144399999.0
2007-04-05 14:20:00,0.72275,0.7228,0.7223,0.72255,318400002.0
2007-04-05 14:21:00,0.7225,0.7225,0.72245,0.7225,260900000.0
2007-04-05 14:22:00,0.7225,0.7226,0.72245,0.72245,216300000.0
2007-04-05 14:23:00,0.72245,0.7226,0.7223,0.7225,375200002.0
2007-04-05 14:24:00,0.7224,0.72255,0.72225,0.7225,317600002.0
2007-04-05 14:25:00,0.7225,0.7225,0.7225,0.7225,12800000.0
2007-04-05 14:26:00,0.7225,0.7225,0.72235,0.72235,218000000.0
2007-04-05 14:27:00,0.7224,0.7224,0.72235,0.7224,31600000.0
2007-04-05 14:28:00,0.7224,0.72255,0.7223,0.72255,139000000.0
2007-04-05 14:29:00,0.72255,0.72255,0.7223,0.7223,71900000.0
2007-04-05 14:30:00,0.7223,0.7223,0.72225,0.72225,219600000.0
2007-04-05 14:31:00,0.7223,0.7225,0.7223,0.7224,126400000.0
2007-04-05 14:32:00,0.7224,0.7224,0.722,0.7221,274700000.0
2007-04-05 14:33:00,0.7221,0.7222,0.7216,0.72175,290700000.0
2007-04-05 14:34:00,0.7219,0.7219,0.72165,0.7217,226699999.0
2007-04-05 14:35:00,0.7218,0.7218,0.72175,0.72175,41100000.0
2007-04-05 14:36:00,0.72175,0.7218,0.72155,0.7217,344300000.0
2007-04-05 14:37:00,0.7217,0.7217,0.72145,0.72165,358099999.0
2007-04-05 14:38:00,0.7217,0.7218,0.72165,0.72175,97600002.0
2007-04-05 14:39:00,0.72175,0.72175,0.72175,0.72175,15900000.0
2007-04-05 14:40:00,0.7218,0.7222,0.7218,0.722,317800000.0
2007-04-05 14:41:00,0.72195,0.7222,0.72195,0.7221,164900000.0
2007-04-05 14:42:00,0.7221,0.7223,0.7221,0.7222,117300000.0
2007-04-05 14:43:00,0.7221,0.7222,0.7221,0.7222,68800000.0
2007-04-05 14:44:00,0.72215,0.72215,0.72205,0.7221,39200000.0
2007-04-05 14:45:00,0.7221,0.7221,0.722,0.722,28700000.0
2007-04-05 14:46:00,0.722,0.722,0.722,0.722,28800000.0
2007-04-05 14:47:00,0.722,0.722,0.72195,0.72195,23100000.0
2007-04-05 14:48:00,0.722,0.722,0.722,0.722,68800000.0
2007-04-05 14:49:00,0.7217,0.72217,0.72165,0.72187,64400000.0
2007-04-05 14:50:00,0.722,0.722,0.7217,0.722,159200000.0
2007-04-05 14:51:00,0.722,0.7223,0.72195,0.7222,264300001.0
2007-04-05 14:52:00,0.7221,0.7223,0.7219,0.7223,82500000.0
2007-04-05 14:53:00,0.7224,0.7226,0.7224,0.7225,99000000.0
2007-04-05 14:54:00,0.7225,0.7227,0.7225,0.7227,25600000.0
2007-04-05 14:55:00,0.7226,0.7226,0.72225,0.72235,135700000.0
2007-04-05 14:56:00,0.72235,0.7225,0.72225,0.72235,134200000.0
2007-04-05 14:57:00,0.7224,0.72255,0.7224,0.7224,202100001.0
2007-04-05 14:58:00,0.7224,0.72255,0.72225,0.72225,306100002.0
2007-04-05 14:59:00,0.7223,0.72245,0.7223,0.7224,104999999.0
2007-04-05 15:00:00,0.7224,0.72245,0.72225,0.7223,208200000.0
2007-04-05 15:01:00,0.72192,0.72238,0.72186,0.72215,83300000.0
2007-04-05 15:02:00,0.72245,0.72245,0.7224,0.7224,122499999.0
2007-04-05 15:03:00,0.7224,0.7224,0.7224,0.7224,37399999.0
2007-04-05 15:04:00,0.7224,0.7225,0.7224,0.7224,175799999.0
2007-04-05 15:05:00,0.72235,0.72245,0.7223,0.72235,285999996.0
2007-04-05 15:06:00,0.72235,0.72245,0.7223,0.72235,67199999.0
2007-04-05 15:07:00,0.7224,0.7224,0.72225,0.72225,77600000.0
2007-04-05 15:08:00,0.7223,0.72235,0.7222,0.72235,168699999.0
2007-04-05 15:09:00,0.7223,0.7225,0.7223,0.7224,250399999.0
2007-04-05 15:10:00,0.7224,0.7226,0.7223,0.7223,382100000.0
2007-04-05 15:11:00,0.7223,0.7225,0.7223,0.7224,212999998.0
2007-04-05 15:12:00,0.7224,0.7224,0.722,0.7224,227400000.0
2007-04-05 15:13:00,0.72235,0.7229,0.7223,0.72285,308500000.0
2007-04-05 15:14:00,0.7228,0.7229,0.72275,0.7228,33000000.0
2007-04-05 15:15:00,0.7228,0.7228,0.7228,0.7228,16000000.0
2007-04-05 15:16:00,0.7228,0.7229,0.72275,0.72275,90400000.0
2007-04-05 15:17:00,0.72275,0.72275,0.7223,0.7225,120100000.0
2007-04-05 15:18:00,0.72245,0.7227,0.72245,0.7227,66400000.0
2007-04-05 15:19:00,0.7227,0.7228,0.7226,0.7227,69500000.0
2007-04-05 15:20:00,0.7228,0.7228,0.7226,0.7228,89500000.0
2007-04-05 15:21:00,0.7228,0.7229,0.7228,0.7228,113300000.0
2007-04-05 15:22:00,0.7228,0.7241,0.7228,0.72405,525299998.0
2007-04-05 15:23:00,0.724,0.72415,0.7238,0.72385,387600000.0
2007-04-05 15:24:00,0.724,0.72405,0.7235,0.7237,713700001.0
2007-04-05 15:25:00,0.7237,0.7237,0.7234,0.72365,340800000.0
2007-04-05 15:26:00,0.72365,0.72395,0.7236,0.72395,336599999.0
2007-04-05 15:27:00,0.72405,0.72405,0.7237,0.7237,118900000.0
2007-04-05 15:28:00,0.7237,0.72375,0.72355,0.72375,149200000.0
2007-04-05 15:29:00,0.72375,0.72375,0.7231,0.7231,345400000.0
2007-04-05 15:30:00,0.7233,0.72365,0.7233,0.7236,62800000.0
2007-04-05 15:31:00,0.7235,0.7236,0.72305,0.72315,116400000.0
2007-04-05 15:32:00,0.7231,0.7233,0.7231,0.72315,89700000.0
2007-04-05 15:33:00,0.72325,0.72335,0.72315,0.72315,15200000.0
2007-04-05 15:34:00,0.7231,0.7232,0.72305,0.7232,87000000.0
2007-04-05 15:35:00,0.7232,0.7232,0.72315,0.7232,21800000.0
2007-04-05 15:36:00,0.7232,0.7234,0.7232,0.72335,126100000.0
2007-04-05 15:37:00,0.7234,0.7236,0.72335,0.7236,65300000.0
2007-04-05 15:38:00,0.7236,0.7238,0.7234,0.7236,83100000.0
2007-04-05 15:39:00,0.7237,0.7237,0.72325,0.72325,219499999.0
2007-04-05 15:40:00,0.7232,0.7233,0.7232,0.7233,50399999.0
2007-04-05 15:41:00,0.7233,0.72355,0.72325,0.72325,312600002.0
2007-04-05 15:42:00,0.72325,0.7234,0.72325,0.7234,137100004.0
2007-04-05 15:43:00,0.7234,0.7234,0.7234,0.7234,33600000.0
2007-04-05 15:44:00,0.7234,0.7234,0.7234,0.7234,4000000.0
2007-04-05 15:45:00,0.7234,0.7235,0.7234,0.7235,98900000.0
2007-04-05 15:46:00,0.72345,0.7235,0.7234,0.7235,174900000.0
2007-04-05 15:47:00,0.7234,0.7234,0.723,0.723,295200008.0
2007-04-05 15:48:00,0.7231,0.7231,0.7231,0.7231,12000000.0
2007-04-05 15:49:00,0.723,0.72325,0.723,0.72315,75999998.0
2007-04-05 15:50:00,0.7232,0.7233,0.72315,0.72325,64700000.0
2007-04-05 15:51:00,0.72325,0.7235,0.7232,0.7235,68100000.0
2007-04-05 15:52:00,0.72345,0.7235,0.7234,0.7234,105400000.0
2007-04-05 15:53:00,0.7234,0.72345,0.72335,0.72345,127700000.0
2007-04-05 15:54:00,0.7235,0.7235,0.7235,0.7235,32000000.0
2007-04-05 15:55:00,0.7235,0.7236,0.7235,0.7236,113800000.0
2007-04-05 15:56:00,0.7236,0.7237,0.7235,0.7237,47400001.0
2007-04-05 15:57:00,0.72365,0.7241,0.72365,0.72405,184000001.0
2007-04-05 15:58:00,0.72405,0.7246,0.72395,0.7246,453900002.0
2007-04-05 15:59:00,0.7246,0.72525,0.7246,0.72495,708800003.0
2007-04-05 16:00:00,0.7249,0.72515,0.7247,0.725,291700005.0
2007-04-05 16:01:00,0.725,0.725,0.7246,0.72475,331200001.0
2007-04-05 16:02:00,0.72475,0.72475,0.72395,0.7242,343200000.0
2007-04-05 16:03:00,0.7242,0.7242,0.7242,0.7242,39200000.0
2007-04-05 16:04:00,0.7242,0.7242,0.724,0.724,36500000.0
2007-04-05 16:05:00,0.72405,0.72405,0.724,0.724,76800000.0
2007-04-05 16:06:00,0.724,0.72405,0.724,0.724,50200000.0
2007-04-05 16:07:00,0.724,0.7244,0.724,0.7243,152500000.0
2007-04-05 16:08:00,0.7243,0.72435,0.72415,0.7242,64900000.0
2007-04-05 16:09:00,0.72415,0.7242,0.72415,0.7242,167100000.0
2007-04-05 16:10:00,0.7242,0.72445,0.7242,0.72435,28800000.0
2007-04-05 16:11:00,0.72425,0.72435,0.7241,0.72435,80200000.0
2007-04-05 16:12:00,0.72445,0.72445,0.7243,0.7243,10400000.0
2007-04-05 16:13:00,0.7244,0.7244,0.72435,0.72435,7200000.0
2007-04-05 16:14:00,0.7243,0.72435,0.7243,0.7243,69600000.0
2007-04-05 16:15:00,0.72425,0.7247,0.72425,0.7245,352100002.0
2007-04-05 16:16:00,0.7244,0.72485,0.7243,0.72465,260800001.0
2007-04-05 16:17:00,0.7246,0.7246,0.7243,0.7243,176700000.0
2007-04-05 16:18:00,0.7244,0.7245,0.7244,0.7245,205499999.0
2007-04-05 16:19:00,0.72445,0.72445,0.7239,0.72395,386399998.0
2007-04-05 16:20:00,0.72395,0.7241,0.72395,0.7241,167000002.0
2007-04-05 16:21:00,0.7242,0.7242,0.7242,0.7242,29600000.0
2007-04-05 16:22:00,0.7242,0.72435,0.7242,0.7243,59000000.0
2007-04-05 16:23:00,0.7244,0.7244,0.7243,0.7243,25600000.0
2007-04-05 16:24:00,0.72435,0.72435,0.7243,0.72435,65599999.0
2007-04-05 16:25:00,0.7243,0.7243,0.724,0.724,67400000.0
2007-04-05 16:26:00,0.72395,0.724,0.7238,0.72385,82900000.0
2007-04-05 16:27:00,0.724,0.724,0.724,0.724,6000000.0
2007-04-05 16:28:00,0.724,0.724,0.724,0.724,4000000.0
2007-04-05 16:29:00,0.724,0.724,0.72375,0.7238,30800000.0
2007-04-05 16:30:00,0.7238,0.724,0.72375,0.72375,206000002.0
2007-04-05 16:31:00,0.72395,0.72405,0.7239,0.7239,75799999.0
2007-04-05 16:32:00,0.72373,0.72392,0.72339,0.72357,221700008.0
2007-04-05 16:33:00,0.72395,0.724,0.7239,0.724,43200000.0
2007-04-05 16:34:00,0.724,0.724,0.724,0.724,16800000.0
2007-04-05 16:35:00,0.724,0.724,0.72385,0.7239,16800000.0
2007-04-05 16:36:00,0.72385,0.724,0.7238,0.7238,43200000.0
2007-04-05 16:37:00,0.7238,0.7238,0.7238,0.7238,34400000.0
2007-04-05 16:38:00,0.72375,0.7238,0.72365,0.7237,91899999.0
2007-04-05 16:39:00,0.7237,0.7237,0.7237,0.7237,9600000.0
2007-04-05 16:40:00,0.7237,0.7237,0.72365,0.7237,153899999.0
2007-04-05 16:41:00,0.72322,0.72376,0.72321,0.72345,277999997.0
2007-04-05 16:42:00,0.7238,0.7239,0.7238,0.7239,28000000.0
2007-04-05 16:43:00,0.7238,0.7241,0.7238,0.724,98400000.0
2007-04-05 16:44:00,0.7238,0.724,0.7237,0.7239,216300000.0
2007-04-05 16:45:00,0.7239,0.7239,0.72385,0.7239,151500000.0
2007-04-05 16:46:00,0.7239,0.724,0.7239,0.7239,73700000.0
2007-04-05 16:47:00,0.7239,0.7239,0.7238,0.7238,51700000.0
2007-04-05 16:48:00,0.72352,0.72393,0.72349,0.72349,448200000.0
2007-04-05 16:49:00,0.7239,0.7239,0.72375,0.72375,65500000.0
2007-04-05 16:50:00,0.7238,0.7239,0.7238,0.7239,20000000.0
2007-04-05 16:51:00,0.7239,0.7239,0.7238,0.7238,63700000.0
2007-04-05 16:52:00,0.7238,0.7238,0.7238,0.7238,36600000.0
2007-04-05 16:53:00,0.72385,0.724,0.7238,0.7239,141300000.0
2007-04-05 16:54:00,0.72385,0.7239,0.72385,0.7239,10400000.0
2007-04-05 16:55:00,0.72385,0.72385,0.7238,0.72385,16800000.0
2007-04-05 16:56:00,0.72385,0.72385,0.7238,0.7238,16300000.0
2007-04-05 16:57:00,0.7238,0.7238,0.72365,0.72365,99100001.0
2007-04-05 16:58:00,0.72365,0.7237,0.7235,0.7236,96000000.0
2007-04-05 16:59:00,0.7236,0.7238,0.7235,0.7235,208100001.0
2007-04-05 17:00:00,0.7235,0.7235,0.7235,0.7235,50000000.0
2007-04-05 17:01:00,0.7235,0.7236,0.7235,0.7236,87000000.0
2007-04-05 17:02:00,0.72355,0.7236,0.7235,0.7236,135599999.0
2007-04-05 17:03:00,0.7235,0.7237,0.7235,0.7237,40000000.0
2007-04-05 17:04:00,0.7236,0.7237,0.7235,0.7237,112100000.0
2007-04-05 17:05:00,0.7237,0.7237,0.72365,0.72365,127800000.0
2007-04-05 17:06:00,0.72365,0.7238,0.72365,0.7237,105300000.0
2007-04-05 17:07:00,0.7237,0.7238,0.7237,0.7238,78100000.0
2007-04-05 17:08:00,0.72375,0.7239,0.7237,0.7239,140200000.0
2007-04-05 17:09:00,0.7239,0.7239,0.7237,0.7239,69600000.0
2007-04-05 17:10:00,0.7239,0.724,0.7237,0.7237,157099999.0
2007-04-05 17:11:00,0.7237,0.7238,0.72355,0.7238,142500001.0
2007-04-05 17:12:00,0.7237,0.7237,0.7236,0.72365,62100000.0
2007-04-05 17:13:00,0.7237,0.7237,0.7235,0.7235,155600000.0
2007-04-05 17:14:00,0.7235,0.7236,0.7235,0.7235,137500000.0
2007-04-05 17:15:00,0.7235,0.7236,0.7235,0.7235,124000000.0
2007-04-05 17:16:00,0.7235,0.7235,0.7235,0.7235,30000000.0
2007-04-05 17:17:00,0.7235,0.7235,0.7235,0.7235,21000000.0
2007-04-05 17:18:00,0.7235,0.7235,0.7235,0.7235,22000000.0
2007-04-05 17:19:00,0.7235,0.7235,0.7235,0.7235,58000000.0
2007-04-05 17:20:00,0.7235,0.7235,0.7235,0.7235,56000000.0
2007-04-05 17:21:00,0.7235,0.7235,0.7235,0.7235,14000000.0
2007-04-05 17:22:00,0.7235,0.7235,0.7235,0.7235,37000000.0
2007-04-05 17:23:00,0.7235,0.7235,0.7235,0.7235,30000000.0
2007-04-05 17:24:00,0.7235,0.7236,0.7235,0.7235,52000000.0
2007-04-05 17:25:00,0.7235,0.7236,0.7235,0.7235,80600000.0
2007-04-05 17:26:00,0.7235,0.7235,0.7235,0.7235,18000000.0
2007-04-05 17:27:00,0.72318,0.72349,0.72313,0.72329,91800001.0
2007-04-05 17:28:00,0.72301,0.7234,0.72301,0.72312,83100000.0
2007-04-05 17:29:00,0.72318,0.72341,0.72288,0.72313,241500002.0
2007-04-05 17:30:00,0.7235,0.7235,0.7235,0.7235,8000000.0
2007-04-05 17:31:00,0.72319,0.72344,0.72313,0.72323,153899999.0
2007-04-05 17:32:00,0.72313,0.72342,0.72288,0.72328,1176800013.0
2007-04-05 17:33:00,0.72329,0.72355,0.72298,0.72317,447300003.0
2007-04-05 17:34:00,0.7235,0.7235,0.7235,0.7235,25000000.0
2007-04-05 17:35:00,0.7235,0.7235,0.7235,0.7235,12000000.0
2007-04-05 17:36:00,0.72328,0.72353,0.72302,0.72327,866200002.0
2007-04-05 17:37:00,0.7235,0.7235,0.7235,0.7235,4000000.0
2007-04-05 17:38:00,0.72324,0.72338,0.7229,0.72296,189699995.0
2007-04-05 17:39:00,0.7235,0.7235,0.72295,0.7232,216900002.0
2007-04-05 17:40:00,0.72325,0.72325,0.723,0.723,152000000.0
2007-04-05 17:41:00,0.723,0.7231,0.7226,0.7228,124600000.0
2007-04-05 17:42:00,0.7228,0.7228,0.72275,0.72275,31099999.0
2007-04-05 17:43:00,0.7228,0.723,0.7228,0.723,39600000.0
2007-04-05 17:44:00,0.7231,0.7231,0.7231,0.7231,16000000.0
2007-04-05 17:45:00,0.723,0.7231,0.723,0.7231,58400000.0
2007-04-05 17:46:00,0.7232,0.7232,0.7231,0.7231,16800000.0
2007-04-05 17:47:00,0.7231,0.7231,0.7231,0.7231,4000000.0
2007-04-05 17:48:00,0.72305,0.7232,0.72305,0.7232,15500000.0
2007-04-05 17:49:00,0.7232,0.7233,0.7231,0.7231,51200000.0
2007-04-05 17:50:00,0.7231,0.7233,0.72305,0.72315,161800001.0
2007-04-05 17:51:00,0.72315,0.7234,0.72315,0.7233,88100000.0
2007-04-05 17:52:00,0.72315,0.7232,0.72295,0.72305,110300000.0
2007-04-05 17:53:00,0.72305,0.72305,0.72295,0.72295,44600000.0
2007-04-05 17:54:00,0.723,0.723,0.7229,0.7229,16000000.0
2007-04-05 17:55:00,0.7229,0.7229,0.72285,0.72285,15900000.0
2007-04-05 17:56:00,0.723,0.723,0.723,0.723,16000000.0
2007-04-05 17:57:00,0.7229,0.7229,0.72265,0.7228,79000000.0
2007-04-05 17:58:00,0.7224,0.7228,0.72222,0.72244,955599998.0
2007-04-05 17:59:00,0.7226,0.7226,0.7226,0.7226,32200000.0
2007-04-05 18:00:00,0.7227,0.7227,0.7226,0.7226,62400000.0
2007-04-05 18:01:00,0.7226,0.7226,0.7226,0.7226,4000000.0
2007-04-05 18:02:00,0.7226,0.7226,0.7226,0.7226,20000000.0
2007-04-05 18:03:00,0.7226,0.7226,0.72255,0.7226,27600000.0
2007-04-05 18:04:00,0.7226,0.7226,0.7226,0.7226,11200000.0
2007-04-05 18:05:00,0.7226,0.7232,0.7226,0.7232,112100000.0
2007-04-05 18:06:00,0.72325,0.7234,0.7229,0.7231,78300000.0
2007-04-05 18:07:00,0.7231,0.72325,0.723,0.7231,74100000.0
2007-04-05 18:08:00,0.7231,0.7231,0.7231,0.7231,27200000.0
2007-04-05 18:09:00,0.7231,0.72325,0.72295,0.7231,80300000.0
2007-04-05 18:10:00,0.72284,0.72297,0.72242,0.72275,1140100002.0
2007-04-05 18:11:00,0.72305,0.7232,0.72305,0.72315,46000000.0
2007-04-05 18:12:00,0.7232,0.7232,0.72315,0.72315,12000000.0
2007-04-05 18:13:00,0.72315,0.7232,0.7231,0.7232,37400000.0
2007-04-05 18:14:00,0.7231,0.72315,0.7231,0.72315,21500000.0
2007-04-05 18:15:00,0.72315,0.72315,0.72315,0.72315,2400000.0
2007-04-05 18:16:00,0.7231,0.7235,0.7231,0.72335,139700000.0
2007-04-05 18:17:00,0.7233,0.7235,0.7233,0.7234,122500000.0
2007-04-05 18:18:00,0.7234,0.7234,0.72325,0.7234,65600000.0
2007-04-05 18:19:00,0.7234,0.72345,0.7234,0.72345,34400000.0
2007-04-05 18:20:00,0.7234,0.7237,0.7234,0.72345,74600000.0
2007-04-05 18:21:00,0.7238,0.7238,0.72355,0.72355,26400000.0
2007-04-05 18:22:00,0.72355,0.72355,0.7235,0.7235,39200000.0
2007-04-05 18:23:00,0.72345,0.72355,0.72345,0.72355,30300000.0
2007-04-05 18:24:00,0.7236,0.7236,0.7234,0.72355,151599998.0
2007-04-05 18:25:00,0.72355,0.7236,0.72355,0.7236,42199999.0
2007-04-05 18:26:00,0.7236,0.7236,0.7234,0.72355,62400000.0
2007-04-05 18:27:00,0.7236,0.7236,0.7235,0.7235,20000000.0
2007-04-05 18:28:00,0.72308,0.72362,0.72293,0.72335,528400000.0
2007-04-05 18:29:00,0.72311,0.72356,0.72303,0.72303,782899999.0
2007-04-05 18:30:00,0.72355,0.7237,0.72355,0.72365,32000000.0
2007-04-05 18:31:00,0.72365,0.7237,0.7236,0.72365,40000000.0
2007-04-05 18:32:00,0.7237,0.7237,0.72365,0.7237,26400000.0
2007-04-05 18:33:00,0.7237,0.7237,0.72365,0.72365,9600000.0
2007-04-05 18:34:00,0.72365,0.72365,0.72355,0.72355,31200000.0
2007-04-05 18:35:00,0.72313,0.72355,0.72313,0.72338,176100003.0
2007-04-05 18:36:00,0.72342,0.72359,0.72329,0.72343,632900007.0
2007-04-05 18:37:00,0.7237,0.72376,0.72316,0.72333,872500004.0
2007-04-05 18:38:00,0.72365,0.72365,0.72336,0.72355,118799998.0
2007-04-05 18:39:00,0.72355,0.72355,0.7235,0.7235,12800000.0
2007-04-05 18:40:00,0.7235,0.7236,0.72345,0.72345,123700000.0
2007-04-05 18:41:00,0.72345,0.7235,0.72345,0.7235,29700000.0
2007-04-05 18:42:00,0.7236,0.7236,0.7236,0.7236,5600000.0
2007-04-05 18:43:00,0.7236,0.7236,0.7236,0.7236,1600000.0
2007-04-05 18:44:00,0.72333,0.72346,0.72312,0.72324,195500001.0
2007-04-05 18:45:00,0.72355,0.7236,0.72355,0.7236,9600000.0
2007-04-05 18:46:00,0.72355,0.72355,0.72355,0.72355,5600000.0
2007-04-05 18:47:00,0.7236,0.7236,0.7235,0.7235,39900001.0
2007-04-05 18:48:00,0.72355,0.72355,0.72345,0.72345,39100000.0
2007-04-05 18:49:00,0.72316,0.72352,0.72287,0.72316,727699994.0
2007-04-05 18:50:00,0.72332,0.72356,0.72308,0.72343,264699999.0
2007-04-05 18:51:00,0.7235,0.7235,0.7235,0.7235,37600000.0
2007-04-05 18:52:00,0.7235,0.7236,0.7235,0.7235,93599999.0
2007-04-05 18:53:00,0.7236,0.7236,0.7236,0.7236,3200000.0
2007-04-05 18:54:00,0.7235,0.7235,0.72345,0.72345,12800000.0
2007-04-05 18:55:00,0.7236,0.7236,0.7236,0.7236,1600000.0
2007-04-05 18:56:00,0.7236,0.7236,0.7234,0.72345,40800000.0
2007-04-05 18:57:00,0.72345,0.72345,0.72345,0.72345,5200000.0
2007-04-05 18:58:00,0.7235,0.7235,0.7234,0.72345,20000000.0
2007-04-05 18:59:00,0.72327,0.72345,0.72287,0.72287,207799998.0
2007-04-05 19:00:00,0.72281,0.72342,0.72281,0.72316,416299999.0
2007-04-05 19:01:00,0.72324,0.7233,0.72308,0.7232,135200001.0
2007-04-05 19:02:00,0.72325,0.72335,0.72292,0.72312,182200001.0
2007-04-05 19:03:00,0.72324,0.7235,0.72305,0.72313,208700001.0
2007-04-05 19:04:00,0.7235,0.7235,0.7234,0.72345,16900000.0
2007-04-05 19:05:00,0.72315,0.72343,0.7231,0.72311,224200000.0
2007-04-05 19:06:00,0.7235,0.7235,0.7234,0.7235,14500000.0
2007-04-05 19:07:00,0.7235,0.7235,0.7235,0.7235,500000.0
2007-04-05 19:08:00,0.72308,0.72351,0.72295,0.723,421599991.0
2007-04-05 19:09:00,0.72345,0.72345,0.72345,0.72345,2400000.0
2007-04-05 19:10:00,0.72334,0.72338,0.72305,0.72335,305900004.0
2007-04-05 19:11:00,0.7234,0.7234,0.7234,0.7234,12800000.0
2007-04-05 19:12:00,0.7234,0.7234,0.7234,0.7234,12800000.0
2007-04-05 19:13:00,0.72312,0.72364,0.72305,0.7231,682100000.0
2007-04-05 19:14:00,0.7232,0.72368,0.72302,0.72318,572900004.0
2007-04-05 19:15:00,0.72315,0.72365,0.72302,0.72315,205100000.0
2007-04-05 19:16:00,0.7234,0.7234,0.7234,0.7234,66100000.0
2007-04-05 19:17:00,0.7234,0.72355,0.7234,0.72355,52500000.0
2007-04-05 19:18:00,0.72355,0.72355,0.72355,0.72355,5600000.0
2007-04-05 19:19:00,0.72318,0.72367,0.72315,0.72325,354699990.0
2007-04-05 19:20:00,0.7236,0.7236,0.72355,0.72355,5300000.0
2007-04-05 19:21:00,0.7236,0.7236,0.72355,0.72355,8000000.0
2007-04-05 19:22:00,0.72355,0.7236,0.72355,0.72355,30200000.0
2007-04-05 19:23:00,0.72355,0.72355,0.72355,0.72355,15500000.0
2007-04-05 19:24:00,0.7236,0.7236,0.7236,0.7236,500000.0
2007-04-05 19:25:00,0.7236,0.7236,0.7236,0.7236,1000000.0
2007-04-05 19:26:00,0.72328,0.72356,0.72314,0.72329,242599998.0
2007-04-05 19:27:00,0.72313,0.72373,0.72313,0.72362,217100001.0
2007-04-05 19:28:00,0.72327,0.72371,0.72315,0.72325,457600006.0
2007-04-05 19:29:00,0.7236,0.7236,0.72345,0.7235,63500000.0
2007-04-05 19:30:00,0.7235,0.7235,0.7235,0.7235,9600000.0
2007-04-05 19:31:00,0.7235,0.7235,0.7235,0.7235,20000000.0
2007-04-05 19:32:00,0.7235,0.7235,0.7235,0.7235,20800000.0
2007-04-05 19:33:00,0.7235,0.7235,0.7235,0.7235,20800000.0
2007-04-05 19:34:00,0.7235,0.7235,0.72345,0.72345,53400000.0
2007-04-05 19:35:00,0.7235,0.7235,0.7235,0.7235,8800000.0
2007-04-05 19:36:00,0.72319,0.72329,0.72316,0.72319,464699990.0
2007-04-05 19:37:00,0.72308,0.72322,0.72308,0.72322,819600001.0
2007-04-05 19:38:00,0.72355,0.72355,0.72355,0.72355,4800000.0
2007-04-05 19:39:00,0.72327,0.72337,0.72317,0.72321,642399999.0
2007-04-05 19:40:00,0.72319,0.7233,0.72314,0.72325,245100001.0
2007-04-05 19:41:00,0.72318,0.72332,0.7231,0.72332,526600005.0
2007-04-05 19:42:00,0.72325,0.72344,0.72321,0.72321,282599998.0
2007-04-05 19:43:00,0.7235,0.7235,0.7235,0.7235,15400000.0
2007-04-05 19:44:00,0.7235,0.7235,0.7235,0.7235,20800000.0
2007-04-05 19:45:00,0.72323,0.7233,0.72305,0.7233,846299995.0
2007-04-05 19:46:00,0.7233,0.7233,0.72303,0.72307,193399999.0
2007-04-05 19:47:00,0.72312,0.72327,0.72309,0.72324,294299996.0
2007-04-05 19:48:00,0.7236,0.7236,0.7236,0.7236,6400000.0
2007-04-05 19:49:00,0.72321,0.72329,0.72321,0.72328,152900002.0
2007-04-05 19:50:00,0.72319,0.72333,0.72317,0.72333,107400000.0
2007-04-05 19:51:00,0.7232,0.72325,0.72316,0.7232,69900000.0
2007-04-05 19:52:00,0.7236,0.7236,0.7236,0.7236,7100000.0
2007-04-05 19:53:00,0.7236,0.7236,0.7235,0.7235,25600001.0
2007-04-05 19:54:00,0.72332,0.72332,0.72323,0.72327,26300000.0
2007-04-05 19:55:00,0.72325,0.72325,0.72317,0.72319,73100001.0
2007-04-05 19:56:00,0.72322,0.72329,0.72316,0.72328,83300000.0
2007-04-05 19:57:00,0.7236,0.7236,0.72355,0.72355,13600000.0
2007-04-05 19:58:00,0.72328,0.72336,0.72326,0.72328,167199999.0
2007-04-05 19:59:00,0.72317,0.72337,0.72311,0.72337,308000000.0
2007-04-05 20:00:00,0.72337,0.72337,0.72321,0.72335,152599997.0
2007-04-05 20:01:00,0.72338,0.72338,0.7232,0.72325,122200000.0
2007-04-05 20:02:00,0.7235,0.7235,0.7235,0.7235,27200000.0
2007-04-05 20:03:00,0.7235,0.7235,0.7235,0.7235,52800000.0
2007-04-05 20:04:00,0.72332,0.72335,0.72311,0.72312,113900000.0
2007-04-05 20:05:00,0.7235,0.7236,0.7235,0.7236,31200000.0
2007-04-05 20:06:00,0.72322,0.72322,0.72308,0.72318,269199999.0
2007-04-05 20:07:00,0.7236,0.72365,0.7236,0.72365,12000000.0
2007-04-05 20:08:00,0.7236,0.7236,0.72355,0.72355,89599997.0
2007-04-05 20:09:00,0.7236,0.7236,0.72345,0.7235,24700000.0
2007-04-05 20:10:00,0.7235,0.7235,0.7235,0.7235,1600000.0
2007-04-05 20:11:00,0.7234,0.7235,0.7234,0.7235,35200000.0
2007-04-05 20:12:00,0.7235,0.7236,0.72345,0.7236,31800001.0
2007-04-05 20:13:00,0.7237,0.7237,0.72355,0.72355,32000000.0
2007-04-05 20:14:00,0.72355,0.72355,0.72355,0.72355,5300000.0
2007-04-05 20:15:00,0.72332,0.72332,0.72305,0.72315,64400000.0
2007-04-05 20:16:00,0.7235,0.72355,0.7233,0.72355,34000000.0
2007-04-05 20:17:00,0.7235,0.72355,0.7235,0.72355,8000000.0
2007-04-05 20:18:00,0.72334,0.72336,0.72334,0.72336,11400000.0
2007-04-05 20:19:00,0.7235,0.7235,0.7235,0.7235,4800000.0
2007-04-05 20:20:00,0.72325,0.72334,0.72325,0.72329,27200000.0
2007-04-05 20:21:00,0.7232,0.72328,0.7232,0.72323,44000000.0
2007-04-05 20:22:00,0.7236,0.7236,0.7236,0.7236,3200000.0
2007-04-05 20:23:00,0.72327,0.72328,0.72318,0.72323,61100000.0
2007-04-05 20:24:00,0.72355,0.72355,0.72355,0.72355,2400000.0
2007-04-05 20:25:00,0.72325,0.72334,0.72305,0.72314,314400002.0
2007-04-05 20:26:00,0.72312,0.72324,0.72309,0.7232,100300000.0
2007-04-05 20:27:00,0.7235,0.7235,0.7235,0.7235,21399999.0
2007-04-05 20:28:00,0.7234,0.7235,0.7234,0.7235,16800000.0
2007-04-05 20:29:00,0.72317,0.72332,0.72317,0.72323,62299998.0
2007-04-05 20:30:00,0.72335,0.72335,0.72316,0.7232,85499999.0
2007-04-05 20:31:00,0.7235,0.7235,0.7235,0.7235,5600000.0
2007-04-05 20:32:00,0.7235,0.7235,0.7235,0.7235,2400000.0
2007-04-05 20:33:00,0.72345,0.72345,0.72345,0.72345,12700000.0
2007-04-05 20:34:00,0.72301,0.72327,0.72301,0.72307,169700000.0
2007-04-05 20:35:00,0.72309,0.72311,0.72303,0.72303,51800000.0
2007-04-05 20:36:00,0.7234,0.7234,0.7234,0.7234,52000000.0
2007-04-05 20:37:00,0.7234,0.7234,0.7234,0.7234,28800000.0
2007-04-05 20:38:00,0.7234,0.7234,0.7234,0.7234,13600000.0
2007-04-05 20:39:00,0.7234,0.7234,0.7233,0.7233,17400000.0
2007-04-05 20:40:00,0.7233,0.7233,0.72315,0.7232,60800001.0
2007-04-05 20:41:00,0.7232,0.7232,0.7232,0.7232,14400000.0
2007-04-05 20:42:00,0.7232,0.7232,0.72315,0.7232,68600000.0
2007-04-05 20:43:00,0.72299,0.72315,0.72285,0.72285,125600000.0
2007-04-05 20:44:00,0.7233,0.7234,0.7232,0.7232,30900000.0
2007-04-05 20:45:00,0.7234,0.7234,0.72335,0.72335,67200000.0
2007-04-05 20:46:00,0.7234,0.7234,0.7234,0.7234,24500000.0
2007-04-05 20:47:00,0.7234,0.7234,0.72335,0.72335,98500000.0
2007-04-05 20:48:00,0.72291,0.72318,0.72291,0.72315,262300007.0
2007-04-05 20:49:00,0.72311,0.72311,0.72298,0.723,94600002.0
2007-04-05 20:50:00,0.7234,0.7234,0.7234,0.7234,67200000.0
2007-04-05 20:51:00,0.7234,0.7234,0.7234,0.7234,32000000.0
2007-04-05 20:52:00,0.7234,0.7234,0.72335,0.7234,161000000.0
2007-04-05 20:53:00,0.72335,0.7234,0.72335,0.7234,39100000.0
2007-04-05 20:54:00,0.7232,0.7232,0.72297,0.7232,138100000.0
2007-04-05 20:55:00,0.7234,0.7234,0.72335,0.72335,43500000.0
2007-04-05 20:56:00,0.7234,0.7234,0.72335,0.7234,70200000.0
2007-04-05 20:57:00,0.7234,0.7234,0.7234,0.7234,22100000.0
2007-04-05 20:58:00,0.7234,0.7234,0.72335,0.7234,87100000.0
2007-04-05 20:59:00,0.7234,0.7234,0.7229,0.7229,48800000.0
2007-04-05 21:00:00,0.723,0.723,0.7225,0.723,70400000.0
2007-04-05 21:01:00,0.72305,0.72305,0.72305,0.72305,2400000.0
2007-04-05 21:02:00,0.723,0.72305,0.723,0.723,16800000.0
2007-04-05 21:03:00,0.723,0.72305,0.723,0.72305,9600000.0
2007-04-05 21:04:00,0.7231,0.7232,0.7231,0.7232,28800000.0
2007-04-05 21:05:00,0.7232,0.7233,0.72305,0.7232,143199998.0
2007-04-05 21:06:00,0.72315,0.7235,0.72315,0.7234,90000000.0
2007-04-05 21:07:00,0.7233,0.7234,0.7232,0.72325,104400000.0
2007-04-05 21:08:00,0.7233,0.7233,0.7232,0.7232,12800000.0
2007-04-05 21:09:00,0.7232,0.7232,0.72315,0.7232,24700000.0
2007-04-05 21:10:00,0.7232,0.7232,0.7232,0.7232,4800000.0
2007-04-05 21:11:00,0.723,0.72305,0.72287,0.72303,145900000.0
2007-04-05 21:12:00,0.723,0.72304,0.72291,0.72291,90899999.0
2007-04-05 21:13:00,0.7232,0.7232,0.72315,0.72315,17500000.0
2007-04-05 21:14:00,0.7233,0.7233,0.7232,0.7232,17600000.0
2007-04-05 21:15:00,0.7232,0.7232,0.72315,0.72315,21500000.0
2007-04-05 21:16:00,0.72301,0.72301,0.72284,0.7229,134399998.0
2007-04-05 21:17:00,0.72291,0.72296,0.72282,0.72295,212399997.0
2007-04-05 21:18:00,0.72293,0.72303,0.72276,0.72294,264599996.0
2007-04-05 21:19:00,0.7232,0.7232,0.72315,0.72315,17500000.0
2007-04-05 21:20:00,0.72325,0.7235,0.7232,0.7235,59000000.0
2007-04-05 21:21:00,0.72315,0.7234,0.72294,0.7234,149099998.0
2007-04-05 21:22:00,0.72333,0.72333,0.72307,0.7231,98199999.0
2007-04-05 21:23:00,0.7232,0.7234,0.7232,0.7232,18200000.0
2007-04-05 21:24:00,0.7233,0.7234,0.7233,0.7234,12000000.0
2007-04-05 21:25:00,0.7235,0.7235,0.7235,0.7235,13600000.0
2007-04-05 21:26:00,0.7235,0.7235,0.7235,0.7235,14400000.0
2007-04-05 21:27:00,0.72304,0.72341,0.72304,0.7232,228999999.0
2007-04-05 21:28:00,0.7232,0.72324,0.72309,0.72324,96800000.0
2007-04-05 21:29:00,0.72322,0.72326,0.72316,0.72316,96800000.0
2007-04-05 21:30:00,0.7235,0.7235,0.72315,0.72315,60300000.0
2007-04-05 21:31:00,0.72318,0.72321,0.72285,0.72321,197099999.0
2007-04-05 21:32:00,0.7233,0.7233,0.7233,0.7233,4800000.0
2007-04-05 21:33:00,0.72296,0.72311,0.72284,0.7229,355299999.0
2007-04-05 21:34:00,0.72282,0.72308,0.7228,0.72303,260199998.0
2007-04-05 21:35:00,0.72302,0.72311,0.72299,0.72305,56800000.0
2007-04-05 21:36:00,0.72305,0.72316,0.72285,0.72285,194799998.0
2007-04-05 21:37:00,0.72294,0.72315,0.7229,0.7231,119000000.0
2007-04-05 21:38:00,0.72305,0.72311,0.72302,0.72303,83400000.0
2007-04-05 21:39:00,0.72302,0.72323,0.72302,0.72321,68600000.0
2007-04-05 21:40:00,0.7232,0.7232,0.7232,0.7232,17600000.0
2007-04-05 21:41:00,0.7232,0.7233,0.7232,0.7232,75200000.0
2007-04-05 21:42:00,0.7231,0.72325,0.7228,0.72297,232500001.0
2007-04-05 21:43:00,0.72296,0.72304,0.72287,0.72297,137100000.0
2007-04-05 21:44:00,0.7231,0.7232,0.7231,0.7232,19200000.0
2007-04-05 21:45:00,0.7229,0.72314,0.7229,0.72297,286600001.0
2007-04-05 21:46:00,0.72296,0.72304,0.72285,0.72285,104100001.0
2007-04-05 21:47:00,0.72298,0.7231,0.7229,0.7231,263999998.0
2007-04-05 21:48:00,0.72314,0.72314,0.72276,0.7229,139400001.0
2007-04-05 21:49:00,0.72298,0.72301,0.72269,0.72301,141100000.0
2007-04-05 21:50:00,0.7232,0.7232,0.7232,0.7232,4800000.0
2007-04-05 21:51:00,0.72302,0.72307,0.7229,0.72306,145799998.0
2007-04-05 21:52:00,0.7231,0.7231,0.7231,0.7231,16800000.0
2007-04-05 21:53:00,0.7231,0.7231,0.72295,0.7231,68200001.0
2007-04-05 21:54:00,0.7231,0.7231,0.72305,0.72305,39800000.0
2007-04-05 21:55:00,0.723,0.7231,0.723,0.7231,32800000.0
2007-04-05 21:56:00,0.72275,0.72299,0.72266,0.72284,195699996.0
2007-04-05 21:57:00,0.7232,0.7232,0.72305,0.7231,71900000.0
2007-04-05 21:58:00,0.72303,0.72317,0.72281,0.72281,51100000.0
2007-04-05 21:59:00,0.7231,0.7231,0.7231,0.7231,8800000.0
2007-04-05 22:00:00,0.7231,0.7231,0.72285,0.72285,91100002.0
2007-04-05 22:01:00,0.72261,0.72276,0.72252,0.72254,223499999.0
2007-04-05 22:02:00,0.7229,0.723,0.7229,0.723,17600000.0
2007-04-05 22:03:00,0.72295,0.72295,0.72295,0.72295,9500000.0
2007-04-05 22:04:00,0.7229,0.7229,0.7229,0.7229,11200000.0
2007-04-05 22:05:00,0.72245,0.72273,0.7224,0.72273,191500002.0
2007-04-05 22:06:00,0.723,0.723,0.723,0.723,9600000.0
2007-04-05 22:07:00,0.72279,0.72287,0.72262,0.72269,125000001.0
2007-04-05 22:08:00,0.72272,0.72272,0.7226,0.7226,80000000.0
2007-04-05 22:09:00,0.7229,0.7229,0.7229,0.7229,4800000.0
2007-04-05 22:10:00,0.7229,0.7229,0.7229,0.7229,800000.0
2007-04-05 22:11:00,0.72258,0.72295,0.72258,0.72259,135100000.0
2007-04-05 22:12:00,0.72255,0.723,0.72252,0.72257,218600000.0
2007-04-05 22:13:00,0.7225,0.7228,0.72237,0.72275,191399999.0
2007-04-05 22:14:00,0.72267,0.72277,0.72255,0.72261,133099997.0
2007-04-05 22:15:00,0.723,0.723,0.723,0.723,8000000.0
2007-04-05 22:16:00,0.72315,0.72315,0.723,0.7231,19200000.0
2007-04-05 22:17:00,0.7227,0.72297,0.72268,0.72286,74800000.0
2007-04-05 22:18:00,0.723,0.723,0.72295,0.72295,25500000.0
2007-04-05 22:19:00,0.723,0.723,0.723,0.723,9600000.0
2007-04-05 22:20:00,0.723,0.723,0.723,0.723,4800000.0
2007-04-05 22:21:00,0.7228,0.72296,0.72272,0.72272,116399999.0
2007-04-05 22:22:00,0.72275,0.723,0.72275,0.723,72899999.0
2007-04-05 22:23:00,0.72281,0.72281,0.72259,0.72272,81500000.0
2007-04-05 22:24:00,0.723,0.723,0.723,0.723,4800000.0
2007-04-05 22:25:00,0.723,0.723,0.723,0.723,4800000.0
2007-04-05 22:26:00,0.7231,0.7231,0.7231,0.7231,5600000.0
2007-04-05 22:27:00,0.7233,0.7233,0.7233,0.7233,12000000.0
2007-04-05 22:28:00,0.7233,0.7233,0.7231,0.7233,35200000.0
2007-04-05 22:29:00,0.7233,0.72331,0.72285,0.72296,62200000.0
2007-04-05 22:30:00,0.72299,0.72317,0.72293,0.72309,153400000.0
2007-04-05 22:31:00,0.7233,0.7233,0.7233,0.7233,8000000.0
2007-04-05 22:32:00,0.7232,0.7233,0.72315,0.7233,32000000.0
2007-04-05 22:33:00,0.72297,0.72312,0.72288,0.72307,172699998.0
2007-04-05 22:34:00,0.72312,0.72316,0.72312,0.72316,51999999.0
2007-04-05 22:35:00,0.7233,0.7235,0.7233,0.7235,32700000.0
2007-04-05 22:36:00,0.7235,0.7237,0.7235,0.72365,47700000.0
2007-04-05 22:37:00,0.72326,0.72352,0.72326,0.72335,105800000.0
2007-04-05 22:38:00,0.7238,0.7238,0.7238,0.7238,4000000.0
2007-04-05 22:39:00,0.7234,0.7235,0.72336,0.72343,81000000.0
2007-04-05 22:40:00,0.7237,0.7238,0.7237,0.7238,37600000.0
2007-04-05 22:41:00,0.7238,0.7238,0.72375,0.72375,13100000.0
2007-04-05 22:42:00,0.7239,0.7239,0.7238,0.7238,16000000.0
2007-04-05 22:43:00,0.72375,0.72375,0.7237,0.7237,15100000.0
2007-04-05 22:44:00,0.7238,0.7239,0.7238,0.72385,38300000.0
2007-04-05 22:45:00,0.7239,0.724,0.7239,0.72395,22300000.0
2007-04-05 22:46:00,0.7239,0.7239,0.72385,0.7239,36600000.0
2007-04-05 22:47:00,0.724,0.7242,0.724,0.7241,74400000.0
2007-04-05 22:48:00,0.7241,0.7243,0.7241,0.7242,84699999.0
2007-04-05 22:49:00,0.7242,0.7242,0.72405,0.72405,47800000.0
2007-04-05 22:50:00,0.7241,0.7241,0.7241,0.7241,12000000.0
2007-04-05 22:51:00,0.7241,0.7241,0.7241,0.7241,4800000.0
2007-04-05 22:52:00,0.72379,0.72386,0.72357,0.72369,160799998.0
2007-04-05 22:53:00,0.72405,0.72405,0.7239,0.724,18300000.0
2007-04-05 22:54:00,0.7241,0.7241,0.72405,0.72405,19100000.0
2007-04-05 22:55:00,0.7241,0.7241,0.7241,0.7241,1100000.0
2007-04-05 22:56:00,0.72377,0.72393,0.72364,0.72393,208199996.0
2007-04-05 22:57:00,0.724,0.724,0.72375,0.72375,64700000.0
2007-04-05 22:58:00,0.7237,0.72385,0.7237,0.7237,19200000.0
2007-04-05 22:59:00,0.7238,0.7239,0.7238,0.7238,27200000.0
2007-04-05 23:00:00,0.72365,0.7239,0.72365,0.7237,30400000.0
2007-04-05 23:01:00,0.7238,0.724,0.72375,0.72385,38900000.0
2007-04-05 23:02:00,0.7239,0.7239,0.7237,0.7237,28000000.0
2007-04-05 23:03:00,0.7238,0.7238,0.72335,0.72335,27900000.0
2007-04-05 23:04:00,0.72335,0.7236,0.72335,0.7236,12300000.0
2007-04-05 23:05:00,0.7234,0.72345,0.7234,0.7234,37300000.0
2007-04-05 23:06:00,0.7235,0.7235,0.7233,0.7234,59200000.0
2007-04-05 23:07:00,0.7233,0.7234,0.7233,0.7234,8800000.0
2007-04-05 23:08:00,0.72312,0.72324,0.72309,0.72315,107900002.0
2007-04-05 23:09:00,0.72321,0.72323,0.72301,0.72316,156000000.0
2007-04-05 23:10:00,0.72335,0.72335,0.7232,0.7232,18400000.0
2007-04-05 23:11:00,0.7233,0.7233,0.7233,0.7233,12800000.0
2007-04-05 23:12:00,0.7234,0.7234,0.7234,0.7234,8800000.0
2007-04-05 23:13:00,0.7233,0.7233,0.7232,0.7233,48000000.0
2007-04-05 23:14:00,0.7233,0.7233,0.7232,0.7232,16800000.0
2007-04-05 23:15:00,0.7231,0.7231,0.7231,0.7231,20800000.0
2007-04-05 23:16:00,0.72285,0.72308,0.72285,0.72295,101800000.0
2007-04-05 23:17:00,0.7231,0.7231,0.72295,0.723,36700000.0
2007-04-05 23:18:00,0.723,0.723,0.723,0.723,10400000.0
2007-04-05 23:19:00,0.7231,0.7231,0.7231,0.7231,17600000.0
2007-04-05 23:20:00,0.72285,0.72296,0.72277,0.72277,107299999.0
2007-04-05 23:21:00,0.7231,0.7231,0.7231,0.7231,4000000.0
2007-04-05 23:22:00,0.7231,0.7231,0.72305,0.72305,37500000.0
2007-04-05 23:23:00,0.72305,0.72305,0.72305,0.72305,35000000.0
2007-04-05 23:24:00,0.72271,0.72301,0.72271,0.72285,172299995.0
2007-04-05 23:25:00,0.72283,0.72294,0.72272,0.72293,151399998.0
2007-04-05 23:26:00,0.72274,0.72291,0.72262,0.72286,179599994.0
2007-04-05 23:27:00,0.72277,0.72295,0.72277,0.72282,258999998.0
2007-04-05 23:28:00,0.7231,0.7231,0.7231,0.7231,4000000.0
2007-04-05 23:29:00,0.723,0.723,0.72275,0.72285,51200000.0
2007-04-05 23:30:00,0.72286,0.72306,0.72275,0.72306,147800000.0
2007-04-05 23:31:00,0.7231,0.7231,0.72305,0.72305,15900000.0
2007-04-05 23:32:00,0.7231,0.7231,0.7231,0.7231,14400000.0
2007-04-05 23:33:00,0.72288,0.72303,0.7228,0.72288,100900000.0
2007-04-05 23:34:00,0.72289,0.72298,0.72267,0.7228,123400001.0
2007-04-05 23:35:00,0.7231,0.7231,0.7231,0.7231,4800000.0
2007-04-05 23:36:00,0.7231,0.7231,0.7231,0.7231,9600000.0
2007-04-05 23:37:00,0.72303,0.72304,0.72273,0.72279,69200000.0
2007-04-05 23:38:00,0.7232,0.7232,0.7232,0.7232,22400000.0
2007-04-05 23:39:00,0.7233,0.7234,0.7231,0.7231,72000000.0
2007-04-05 23:40:00,0.7231,0.7232,0.72285,0.72305,71700000.0
2007-04-05 23:41:00,0.72273,0.72305,0.72267,0.72268,117899997.0
2007-04-05 23:42:00,0.7231,0.7231,0.723,0.723,7200000.0
2007-04-05 23:43:00,0.7229,0.7229,0.7228,0.7228,17600000.0
2007-04-05 23:44:00,0.7228,0.7228,0.7228,0.7228,48000000.0
2007-04-05 23:45:00,0.7229,0.7231,0.72265,0.72265,248800000.0
2007-04-05 23:46:00,0.7228,0.7228,0.72265,0.7228,35600000.0
2007-04-05 23:47:00,0.7227,0.7228,0.7227,0.7227,16000000.0
2007-04-05 23:48:00,0.7227,0.7227,0.72265,0.72265,25500000.0
2007-04-05 23:49:00,0.7227,0.7227,0.7227,0.7227,8000000.0
2007-04-05 23:50:00,0.72245,0.72245,0.72225,0.72243,189800002.0
2007-04-05 23:51:00,0.72246,0.72246,0.72225,0.7224,112700002.0
2007-04-05 23:52:00,0.7223,0.72241,0.72221,0.72238,169700002.0
2007-04-05 23:53:00,0.72243,0.72251,0.72228,0.72228,205200000.0
2007-04-05 23:54:00,0.7227,0.7227,0.7227,0.7227,16000000.0
2007-04-05 23:55:00,0.72265,0.72265,0.72265,0.72265,9500000.0
2007-04-05 23:56:00,0.72238,0.72247,0.72213,0.72219,44800000.0
2007-04-05 23:57:00,0.7227,0.7227,0.72265,0.72265,19600000.0
2007-04-05 23:58:00,0.7227,0.7227,0.72265,0.7227,19900000.0
2007-04-05 23:59:00,0.7227,0.7227,0.7227,0.7227,12000000.0
2007-04-06 00:00:00,0.72234,0.72252,0.72222,0.72222,91800000.0
2007-04-06 00:01:00,0.7228,0.7228,0.7228,0.7228,8000000.0
2007-04-06 00:02:00,0.7227,0.7228,0.7226,0.7228,30400000.0
2007-04-06 00:03:00,0.7228,0.7228,0.72275,0.72275,19100000.0
2007-04-06 00:04:00,0.7228,0.7228,0.72275,0.72275,19100000.0
2007-04-06 00:05:00,0.7228,0.7228,0.7228,0.7228,17600000.0
2007-04-06 00:06:00,0.7228,0.7228,0.7228,0.7228,9600000.0
2007-04-06 00:07:00,0.7228,0.7228,0.7228,0.7228,17600000.0
2007-04-06 00:08:00,0.7228,0.7228,0.72275,0.72275,15900000.0
2007-04-06 00:09:00,0.7229,0.7229,0.7228,0.7228,8000000.0
2007-04-06 00:10:00,0.7228,0.7229,0.72275,0.72275,41900000.0
2007-04-06 00:11:00,0.7228,0.7228,0.7227,0.7228,32800000.0
2007-04-06 00:12:00,0.72245,0.72261,0.72245,0.72251,102800000.0
2007-04-06 00:13:00,0.7229,0.7229,0.7228,0.7229,13600000.0
2007-04-06 00:14:00,0.7229,0.7229,0.7229,0.7229,4000000.0
2007-04-06 00:15:00,0.72258,0.72258,0.72244,0.72253,131300001.0
2007-04-06 00:16:00,0.72248,0.72271,0.72234,0.72256,208600003.0
2007-04-06 00:17:00,0.72262,0.72263,0.72248,0.72248,181800002.0
2007-04-06 00:18:00,0.72258,0.72263,0.72241,0.7225,94599999.0
2007-04-06 00:19:00,0.7229,0.7229,0.7229,0.7229,20000000.0
2007-04-06 00:20:00,0.7229,0.7229,0.72285,0.72285,43800000.0
2007-04-06 00:21:00,0.7229,0.7231,0.72285,0.7231,38700000.0
2007-04-06 00:22:00,0.72285,0.72299,0.72276,0.72276,208099995.0
2007-04-06 00:23:00,0.72268,0.72309,0.72268,0.7229,194299997.0
2007-04-06 00:24:00,0.72281,0.72281,0.72261,0.72269,98400003.0
2007-04-06 00:25:00,0.7231,0.7231,0.72305,0.72305,23900000.0
2007-04-06 00:26:00,0.72288,0.72301,0.72274,0.723,226000003.0
2007-04-06 00:27:00,0.72282,0.72308,0.72282,0.72296,177600000.0
2007-04-06 00:28:00,0.72272,0.72294,0.72265,0.72279,382600001.0
2007-04-06 00:29:00,0.7231,0.7231,0.72305,0.72305,18300000.0
2007-04-06 00:30:00,0.72275,0.72294,0.72266,0.72277,214800002.0
2007-04-06 00:31:00,0.72274,0.72286,0.72258,0.72286,115199999.0
2007-04-06 00:32:00,0.7231,0.7231,0.7231,0.7231,4000000.0
2007-04-06 00:33:00,0.7234,0.7234,0.7232,0.7232,17600000.0
2007-04-06 00:34:00,0.7231,0.7231,0.7231,0.7231,16800000.0
2007-04-06 00:35:00,0.7231,0.7231,0.7231,0.7231,4000000.0
2007-04-06 00:36:00,0.72299,0.72305,0.72273,0.72282,154200000.0
2007-04-06 00:37:00,0.7229,0.72299,0.72273,0.72281,110000001.0
2007-04-06 00:38:00,0.7229,0.72299,0.72282,0.72284,82500001.0
2007-04-06 00:39:00,0.7231,0.7231,0.7231,0.7231,4000000.0
2007-04-06 00:40:00,0.7231,0.7231,0.7231,0.7231,1500000.0
2007-04-06 00:41:00,0.72299,0.72299,0.72281,0.72281,125200000.0
2007-04-06 00:42:00,0.7231,0.72335,0.723,0.723,17600000.0
2007-04-06 00:43:00,0.723,0.7232,0.723,0.7232,24000000.0
2007-04-06 00:44:00,0.7232,0.7232,0.7232,0.7232,1000000.0
2007-04-06 00:45:00,0.72291,0.72309,0.72291,0.72294,31300000.0
2007-04-06 00:46:00,0.72287,0.72309,0.72268,0.72277,191199998.0
2007-04-06 00:47:00,0.72294,0.723,0.72275,0.72282,63599999.0
2007-04-06 00:48:00,0.7232,0.7232,0.72315,0.72315,15900000.0
2007-04-06 00:49:00,0.7232,0.7232,0.7232,0.7232,4000000.0
2007-04-06 00:50:00,0.7232,0.72345,0.72305,0.7234,89600000.0
2007-04-06 00:51:00,0.7233,0.7235,0.7231,0.7232,68000000.0
2007-04-06 00:52:00,0.72301,0.72318,0.72274,0.72287,124700000.0
2007-04-06 00:53:00,0.72298,0.72331,0.72292,0.72292,79999998.0
2007-04-06 00:54:00,0.72275,0.72297,0.7227,0.7227,59000000.0
2007-04-06 00:55:00,0.72255,0.72283,0.72255,0.7227,398899998.0
2007-04-06 00:56:00,0.7232,0.7232,0.7232,0.7232,4000000.0
2007-04-06 00:57:00,0.72315,0.72315,0.72315,0.72315,11900000.0
2007-04-06 00:58:00,0.7228,0.72296,0.7227,0.72276,133099998.0
2007-04-06 00:59:00,0.72272,0.7229,0.72271,0.7229,289799998.0
2007-04-06 01:00:00,0.7233,0.7233,0.7232,0.7232,20700000.0
2007-04-06 01:01:00,0.72275,0.72303,0.72267,0.72285,202299996.0
2007-04-06 01:02:00,0.7232,0.7232,0.7232,0.7232,4800000.0
2007-04-06 01:03:00,0.7232,0.7232,0.7232,0.7232,4800000.0
2007-04-06 01:04:00,0.72292,0.72318,0.72274,0.72297,223099996.0
2007-04-06 01:05:00,0.7232,0.7232,0.7232,0.7232,9600000.0
2007-04-06 01:06:00,0.7232,0.7232,0.72315,0.72315,27099999.0
2007-04-06 01:07:00,0.7232,0.7232,0.7232,0.7232,24000000.0
2007-04-06 01:08:00,0.7232,0.7232,0.7232,0.7232,9600000.0
2007-04-06 01:09:00,0.72302,0.72308,0.7228,0.72303,153999996.0
2007-04-06 01:10:00,0.72293,0.72293,0.7228,0.72288,54199999.0
2007-04-06 01:11:00,0.7232,0.7232,0.7232,0.7232,8800000.0
2007-04-06 01:12:00,0.7232,0.7232,0.7232,0.7232,6900000.0
2007-04-06 01:13:00,0.72296,0.72305,0.72289,0.72293,226799998.0
2007-04-06 01:14:00,0.72284,0.72296,0.72273,0.7229,123699999.0
2007-04-06 01:15:00,0.72284,0.72302,0.72284,0.72297,65699999.0
2007-04-06 01:16:00,0.7232,0.7232,0.72315,0.72315,15900000.0
2007-04-06 01:17:00,0.72304,0.72309,0.723,0.72302,112099998.0
2007-04-06 01:18:00,0.72288,0.723,0.7228,0.723,281599997.0
2007-04-06 01:19:00,0.72308,0.72308,0.72301,0.72308,71800000.0
2007-04-06 01:20:00,0.7232,0.7232,0.7232,0.7232,9600000.0
2007-04-06 01:21:00,0.7231,0.7231,0.72305,0.72305,109599999.0
2007-04-06 01:22:00,0.72291,0.72299,0.72286,0.72287,155900000.0
2007-04-06 01:23:00,0.7229,0.72295,0.72287,0.72287,108300000.0
2007-04-06 01:24:00,0.72283,0.72301,0.72279,0.72299,102200002.0
2007-04-06 01:25:00,0.72291,0.72304,0.72271,0.72282,371399997.0
2007-04-06 01:26:00,0.72288,0.72301,0.72268,0.72285,413700000.0
2007-04-06 01:27:00,0.7233,0.7233,0.7233,0.7233,5400000.0
2007-04-06 01:28:00,0.7233,0.7233,0.7233,0.7233,8000000.0
2007-04-06 01:29:00,0.72258,0.72297,0.72249,0.72271,226500001.0
2007-04-06 01:30:00,0.72294,0.72301,0.72273,0.72301,184600000.0
2007-04-06 01:31:00,0.7233,0.7233,0.7233,0.7233,22400000.0
2007-04-06 01:32:00,0.72279,0.72306,0.72279,0.72291,60400000.0
2007-04-06 01:33:00,0.7232,0.7233,0.72315,0.7233,44400000.0
2007-04-06 01:34:00,0.72325,0.72325,0.7232,0.7232,16700000.0
2007-04-06 01:35:00,0.7232,0.7232,0.7232,0.7232,11200000.0
2007-04-06 01:36:00,0.72281,0.72297,0.72276,0.72296,93600000.0
2007-04-06 01:37:00,0.72305,0.72311,0.72281,0.72281,76500000.0
2007-04-06 01:38:00,0.72291,0.72298,0.72288,0.72295,67800000.0
2007-04-06 01:39:00,0.72302,0.7231,0.72281,0.72296,78600000.0
2007-04-06 01:40:00,0.723,0.72307,0.72281,0.72288,68400000.0
2007-04-06 01:41:00,0.72295,0.72311,0.72295,0.72295,140400000.0
2007-04-06 01:42:00,0.72315,0.72315,0.72315,0.72315,7900000.0
2007-04-06 01:43:00,0.723,0.723,0.72272,0.72287,175400001.0
2007-04-06 01:44:00,0.7229,0.72308,0.72264,0.72265,216900001.0
2007-04-06 01:45:00,0.72297,0.72305,0.72278,0.72291,148100001.0
2007-04-06 01:46:00,0.72274,0.72286,0.72266,0.72276,59500000.0
2007-04-06 01:47:00,0.72315,0.72315,0.72315,0.72315,40200000.0
2007-04-06 01:48:00,0.72305,0.72305,0.72305,0.72305,12700000.0
2007-04-06 01:49:00,0.7233,0.7233,0.7233,0.7233,22400000.0
2007-04-06 01:50:00,0.72298,0.72301,0.72284,0.72291,117600000.0
2007-04-06 01:51:00,0.7233,0.7233,0.7233,0.7233,5900000.0
2007-04-06 01:52:00,0.7232,0.7232,0.7232,0.7232,3200000.0
2007-04-06 01:53:00,0.7232,0.7232,0.72255,0.72255,86000000.0
2007-04-06 01:54:00,0.72255,0.7229,0.72255,0.72285,61400000.0
2007-04-06 01:55:00,0.723,0.723,0.7227,0.7227,66400000.0
2007-04-06 01:56:00,0.7228,0.7229,0.7228,0.7228,35200000.0
2007-04-06 01:57:00,0.72222,0.72245,0.72222,0.72224,126200001.0
2007-04-06 01:58:00,0.72217,0.72243,0.72217,0.72236,252799999.0
2007-04-06 01:59:00,0.72236,0.72256,0.72213,0.72247,240200000.0
2007-04-06 02:00:00,0.7226,0.72261,0.72214,0.72228,64400000.0
2007-04-06 02:01:00,0.7228,0.7228,0.7228,0.7228,8000000.0
2007-04-06 02:02:00,0.72275,0.72275,0.7227,0.7227,20600000.0
2007-04-06 02:03:00,0.72275,0.72275,0.72275,0.72275,9800000.0
2007-04-06 02:04:00,0.72275,0.72275,0.72275,0.72275,8700000.0
2007-04-06 02:05:00,0.72285,0.723,0.72285,0.72295,61700000.0
2007-04-06 02:06:00,0.7231,0.72325,0.72295,0.7232,20800000.0
2007-04-06 02:07:00,0.7232,0.72325,0.723,0.7232,59700000.0
2007-04-06 02:08:00,0.7231,0.7231,0.723,0.723,51299998.0
2007-04-06 02:09:00,0.72279,0.72296,0.72266,0.72266,52000000.0
2007-04-06 02:10:00,0.72305,0.72315,0.7229,0.7231,94199999.0
2007-04-06 02:11:00,0.72315,0.72325,0.723,0.723,24600000.0
2007-04-06 02:12:00,0.72287,0.72293,0.72275,0.7229,175899999.0
2007-04-06 02:13:00,0.7229,0.72297,0.7226,0.72285,182899999.0
2007-04-06 02:14:00,0.72265,0.72292,0.7224,0.72266,188200000.0
2007-04-06 02:15:00,0.72267,0.72276,0.72239,0.72271,241899998.0
2007-04-06 02:16:00,0.723,0.723,0.723,0.723,8000000.0
2007-04-06 02:17:00,0.72266,0.72286,0.72253,0.72271,410999998.0
2007-04-06 02:18:00,0.7228,0.72288,0.72266,0.72276,395499994.0
2007-04-06 02:19:00,0.72315,0.72315,0.72315,0.72315,15800000.0
2007-04-06 02:20:00,0.72315,0.72325,0.72315,0.72325,25300000.0
2007-04-06 02:21:00,0.7229,0.72306,0.72282,0.72306,101099999.0
2007-04-06 02:22:00,0.72303,0.72303,0.72265,0.72293,176500000.0
2007-04-06 02:23:00,0.72295,0.72312,0.72283,0.72305,149399999.0
2007-04-06 02:24:00,0.72294,0.72304,0.72278,0.72293,110800000.0
2007-04-06 02:25:00,0.7232,0.7232,0.7232,0.7232,2400000.0
2007-04-06 02:26:00,0.723,0.723,0.7229,0.7229,14100000.0
2007-04-06 02:27:00,0.72305,0.7231,0.723,0.7231,61600000.0
2007-04-06 02:28:00,0.72305,0.72305,0.723,0.723,54800000.0
2007-04-06 02:29:00,0.723,0.723,0.72295,0.72295,1600000.0
2007-04-06 02:30:00,0.72249,0.72288,0.72249,0.72274,103700000.0
2007-04-06 02:31:00,0.72264,0.72278,0.72252,0.72258,65400000.0
2007-04-06 02:32:00,0.72305,0.72305,0.72295,0.72295,12000000.0
2007-04-06 02:33:00,0.723,0.723,0.72295,0.72295,27100000.0
2007-04-06 02:34:00,0.72297,0.72297,0.72278,0.72284,56600001.0
2007-04-06 02:35:00,0.72285,0.72285,0.72264,0.72264,25400000.0
2007-04-06 02:36:00,0.72276,0.72279,0.7226,0.72268,75500000.0
2007-04-06 02:37:00,0.7228,0.72285,0.72262,0.72283,99599999.0
2007-04-06 02:38:00,0.72305,0.72305,0.72305,0.72305,11200000.0
2007-04-06 02:39:00,0.72305,0.72335,0.72295,0.72315,58000000.0
2007-04-06 02:40:00,0.72286,0.723,0.72261,0.72285,116700000.0
2007-04-06 02:41:00,0.72305,0.72305,0.723,0.723,16400000.0
2007-04-06 02:42:00,0.72269,0.723,0.72263,0.7227,135900000.0
2007-04-06 02:43:00,0.72274,0.72283,0.72268,0.72283,91800000.0
2007-04-06 02:44:00,0.72325,0.72325,0.7229,0.7229,26700000.0
2007-04-06 02:45:00,0.7229,0.723,0.7229,0.723,32200000.0
2007-04-06 02:46:00,0.7226,0.72292,0.72256,0.72269,158599999.0
2007-04-06 02:47:00,0.72271,0.72282,0.72266,0.7227,237699998.0
2007-04-06 02:48:00,0.723,0.72305,0.723,0.72305,13600000.0
2007-04-06 02:49:00,0.723,0.723,0.72275,0.7228,114700000.0
2007-04-06 02:50:00,0.72285,0.72285,0.72275,0.7228,163099999.0
2007-04-06 02:51:00,0.72285,0.72285,0.7228,0.7228,15300000.0
2007-04-06 02:52:00,0.7228,0.7228,0.7228,0.7228,8400000.0
2007-04-06 02:53:00,0.72285,0.72285,0.7228,0.7228,43300000.0
2007-04-06 02:54:00,0.72249,0.72258,0.72243,0.72258,125000000.0
2007-04-06 02:55:00,0.72258,0.72262,0.72255,0.72257,108299999.0
2007-04-06 02:56:00,0.72253,0.72255,0.72253,0.72253,29500000.0
2007-04-06 02:57:00,0.72236,0.72265,0.72236,0.72255,69900000.0
2007-04-06 02:58:00,0.7228,0.7228,0.72275,0.72275,27899999.0
2007-04-06 02:59:00,0.72257,0.72257,0.7224,0.7224,46700000.0
2007-04-06 03:00:00,0.72249,0.72261,0.72249,0.7225,79700000.0
2007-04-06 03:01:00,0.7224,0.7225,0.7224,0.72245,69600000.0
2007-04-06 03:02:00,0.72285,0.72295,0.72275,0.72275,97900001.0
2007-04-06 03:03:00,0.72275,0.7228,0.7226,0.7226,39000000.0
2007-04-06 03:04:00,0.7227,0.7227,0.7227,0.7227,4800000.0
2007-04-06 03:05:00,0.7227,0.7227,0.72265,0.72265,8800000.0
2007-04-06 03:06:00,0.7228,0.7228,0.7228,0.7228,40000000.0
2007-04-06 03:07:00,0.72256,0.72281,0.72254,0.72266,218000003.0
2007-04-06 03:08:00,0.72257,0.72266,0.72232,0.72255,253500002.0
2007-04-06 03:09:00,0.72258,0.72275,0.72245,0.72253,121600001.0
2007-04-06 03:10:00,0.7228,0.7228,0.7228,0.7228,9600000.0
2007-04-06 03:11:00,0.7228,0.7228,0.7228,0.7228,4700000.0
2007-04-06 03:12:00,0.7228,0.7228,0.7228,0.7228,4800000.0
2007-04-06 03:13:00,0.7228,0.7228,0.7228,0.7228,4800000.0
2007-04-06 03:14:00,0.72248,0.72261,0.72242,0.72255,36700000.0
2007-04-06 03:15:00,0.72267,0.7228,0.72235,0.72257,127100000.0
2007-04-06 03:16:00,0.7228,0.7228,0.7228,0.7228,4000000.0
2007-04-06 03:17:00,0.7228,0.7228,0.7228,0.7228,4800000.0
2007-04-06 03:18:00,0.7227,0.7227,0.72265,0.72265,9600000.0
2007-04-06 03:19:00,0.72265,0.72275,0.72265,0.72275,14400000.0
2007-04-06 03:20:00,0.7228,0.7228,0.72265,0.7228,28000000.0
2007-04-06 03:21:00,0.72248,0.7225,0.72223,0.7225,36800000.0
2007-04-06 03:22:00,0.72265,0.72265,0.72265,0.72265,13100000.0
2007-04-06 03:23:00,0.72225,0.72244,0.72212,0.72243,137500000.0
2007-04-06 03:24:00,0.72242,0.72251,0.72227,0.72235,151299999.0
2007-04-06 03:25:00,0.72232,0.72251,0.72232,0.72247,95500000.0
2007-04-06 03:26:00,0.72255,0.72255,0.7221,0.72247,124499998.0
2007-04-06 03:27:00,0.72265,0.72265,0.72265,0.72265,4000000.0
2007-04-06 03:28:00,0.72235,0.72239,0.72218,0.7223,213100000.0
2007-04-06 03:29:00,0.7223,0.72241,0.7221,0.72237,61000001.0
2007-04-06 03:30:00,0.72224,0.72224,0.72196,0.72223,85800001.0
2007-04-06 03:31:00,0.72227,0.72252,0.72227,0.72237,65400001.0
2007-04-06 03:32:00,0.7224,0.72254,0.72228,0.72254,157000002.0
2007-04-06 03:33:00,0.72249,0.72263,0.72233,0.7224,241499999.0
2007-04-06 03:34:00,0.72255,0.72255,0.72255,0.72255,33400002.0
2007-04-06 03:35:00,0.7223,0.72256,0.7223,0.72235,184700002.0
2007-04-06 03:36:00,0.72236,0.72244,0.72225,0.72225,143500001.0
2007-04-06 03:37:00,0.7222,0.72237,0.7222,0.72237,87100001.0
2007-04-06 03:38:00,0.72255,0.72255,0.7225,0.7225,49800001.0
2007-04-06 03:39:00,0.72265,0.72265,0.72265,0.72265,3200000.0
2007-04-06 03:40:00,0.7227,0.7227,0.72265,0.72265,12000000.0
2007-04-06 03:41:00,0.72265,0.72265,0.72265,0.72265,1600000.0
2007-04-06 03:42:00,0.7224,0.72254,0.72234,0.72252,112000000.0
2007-04-06 03:43:00,0.72246,0.72258,0.72234,0.72243,79200000.0
2007-04-06 03:44:00,0.72247,0.72247,0.72227,0.72227,56000000.0
2007-04-06 03:45:00,0.7226,0.7226,0.7226,0.7226,4000000.0
2007-04-06 03:46:00,0.72255,0.7226,0.72255,0.7226,23100000.0
2007-04-06 03:47:00,0.72265,0.72265,0.72265,0.72265,2400000.0
2007-04-06 03:48:00,0.72255,0.72265,0.72255,0.72265,33500000.0
2007-04-06 03:49:00,0.72221,0.7225,0.72221,0.72233,35200000.0
2007-04-06 03:50:00,0.7222,0.72234,0.7222,0.72232,57000000.0
2007-04-06 03:51:00,0.72238,0.72249,0.72229,0.72229,76400000.0
2007-04-06 03:52:00,0.72222,0.72236,0.72222,0.72225,26500000.0
2007-04-06 03:53:00,0.7226,0.7226,0.7226,0.7226,4000000.0
2007-04-06 03:54:00,0.7223,0.7224,0.72224,0.72227,75799999.0
2007-04-06 03:55:00,0.72233,0.72248,0.7223,0.72244,158100000.0
2007-04-06 03:56:00,0.72245,0.72245,0.72222,0.72239,77300000.0
2007-04-06 03:57:00,0.7224,0.72242,0.72227,0.72242,120000002.0
2007-04-06 03:58:00,0.7224,0.7224,0.72229,0.7223,125700001.0
2007-04-06 03:59:00,0.7226,0.7226,0.7226,0.7226,8000000.0
2007-04-06 04:00:00,0.72232,0.72243,0.7223,0.72239,24800000.0
2007-04-06 04:01:00,0.72239,0.7225,0.72233,0.7225,105499997.0
2007-04-06 04:02:00,0.72251,0.72251,0.7224,0.7224,102199997.0
2007-04-06 04:03:00,0.72232,0.72232,0.72227,0.7223,87199998.0
2007-04-06 04:04:00,0.72228,0.72241,0.72228,0.72235,66000000.0
2007-04-06 04:05:00,0.7226,0.7226,0.7226,0.7226,8000000.0
2007-04-06 04:06:00,0.72225,0.72227,0.72218,0.72227,63000000.0
2007-04-06 04:07:00,0.72238,0.72238,0.72216,0.72216,32000000.0
2007-04-06 04:08:00,0.72224,0.72235,0.7222,0.72231,35900000.0
2007-04-06 04:09:00,0.72247,0.7225,0.72239,0.72239,28700000.0
2007-04-06 04:10:00,0.72236,0.72248,0.72228,0.72228,31800000.0
2007-04-06 04:11:00,0.72235,0.72243,0.72231,0.72233,37600000.0
2007-04-06 04:12:00,0.7226,0.7226,0.7226,0.7226,38400000.0
2007-04-06 04:13:00,0.72236,0.72243,0.72229,0.72229,68499999.0
2007-04-06 04:14:00,0.72243,0.72246,0.72224,0.72224,49200000.0
2007-04-06 04:15:00,0.72221,0.72238,0.72221,0.72228,121000000.0
2007-04-06 04:16:00,0.72236,0.72243,0.72221,0.72239,123400000.0
2007-04-06 04:17:00,0.72239,0.72253,0.72237,0.7225,108800001.0
2007-04-06 04:18:00,0.72238,0.72238,0.72226,0.7223,72700000.0
2007-04-06 04:19:00,0.7226,0.7226,0.7226,0.7226,23200000.0
2007-04-06 04:20:00,0.7223,0.72233,0.72221,0.72228,37900000.0
2007-04-06 04:21:00,0.72235,0.72243,0.72234,0.72237,70300000.0
2007-04-06 04:22:00,0.72233,0.7224,0.72228,0.7224,36000000.0
2007-04-06 04:23:00,0.72232,0.72237,0.72227,0.72236,31300000.0
2007-04-06 04:24:00,0.7226,0.7226,0.7226,0.7226,11200000.0
2007-04-06 04:25:00,0.7226,0.7227,0.7225,0.7225,42300001.0
2007-04-06 04:26:00,0.72215,0.72244,0.72211,0.72225,150100002.0
2007-04-06 04:27:00,0.72237,0.72244,0.72219,0.72236,84000000.0
2007-04-06 04:28:00,0.7227,0.7227,0.72265,0.72265,19700000.0
2007-04-06 04:29:00,0.72213,0.72258,0.72206,0.72254,64800000.0
2007-04-06 04:30:00,0.72246,0.72246,0.72214,0.72223,86400000.0
2007-04-06 04:31:00,0.7227,0.7227,0.7227,0.7227,20400000.0
2007-04-06 04:32:00,0.72216,0.72238,0.72216,0.7223,46000000.0
2007-04-06 04:33:00,0.72225,0.72232,0.72216,0.72224,238400000.0
2007-04-06 04:34:00,0.7227,0.7227,0.7227,0.7227,15700000.0
2007-04-06 04:35:00,0.72235,0.72253,0.72235,0.72239,24900000.0
2007-04-06 04:36:00,0.7227,0.7227,0.7227,0.7227,15700000.0
2007-04-06 04:37:00,0.72237,0.72243,0.72226,0.72228,202700003.0
2007-04-06 04:38:00,0.72229,0.72242,0.72226,0.72237,155700000.0
2007-04-06 04:39:00,0.72238,0.72248,0.7223,0.7223,217500003.0
2007-04-06 04:40:00,0.72231,0.72241,0.72222,0.72229,208699993.0
2007-04-06 04:41:00,0.72223,0.72237,0.72219,0.72236,125499999.0
2007-04-06 04:42:00,0.7227,0.7227,0.7227,0.7227,15700000.0
2007-04-06 04:43:00,0.7227,0.7227,0.7227,0.7227,4700000.0
2007-04-06 04:44:00,0.72245,0.72245,0.72232,0.72236,53400001.0
2007-04-06 04:45:00,0.72252,0.72257,0.72246,0.72247,134000000.0
2007-04-06 04:46:00,0.72238,0.72238,0.72224,0.72234,24200000.0
2007-04-06 04:47:00,0.7227,0.7227,0.7227,0.7227,18800000.0
2007-04-06 04:48:00,0.7226,0.7226,0.7226,0.7226,45599999.0
2007-04-06 04:49:00,0.7222,0.72237,0.7222,0.7223,41400001.0
2007-04-06 04:50:00,0.7226,0.7226,0.7226,0.7226,38400000.0
2007-04-06 04:51:00,0.7227,0.7227,0.7227,0.7227,5400000.0
2007-04-06 04:52:00,0.7227,0.7227,0.7227,0.7227,15400000.0
2007-04-06 04:53:00,0.72241,0.72241,0.72225,0.72225,121900006.0
2007-04-06 04:54:00,0.7227,0.7227,0.7226,0.7226,13500000.0
2007-04-06 04:55:00,0.7226,0.7226,0.72255,0.7226,54900000.0
2007-04-06 04:56:00,0.7226,0.7226,0.7226,0.7226,9600000.0
2007-04-06 04:57:00,0.7224,0.72245,0.7222,0.7222,126100003.0
2007-04-06 04:58:00,0.72212,0.72239,0.72212,0.72232,103200001.0
2007-04-06 04:59:00,0.7226,0.7226,0.7226,0.7226,17600000.0
2007-04-06 05:00:00,0.72207,0.72239,0.72207,0.7223,110699999.0
2007-04-06 05:01:00,0.72218,0.72232,0.72211,0.7222,65000000.0
2007-04-06 05:02:00,0.72224,0.72233,0.72215,0.72222,106099999.0
2007-04-06 05:03:00,0.7226,0.7226,0.7226,0.7226,13600000.0
2007-04-06 05:04:00,0.72233,0.72234,0.7222,0.72222,97400001.0
2007-04-06 05:05:00,0.7226,0.7226,0.7226,0.7226,11200000.0
2007-04-06 05:06:00,0.7226,0.7226,0.7226,0.7226,15500000.0
2007-04-06 05:07:00,0.72233,0.72239,0.72217,0.72233,48800000.0
2007-04-06 05:08:00,0.72244,0.72258,0.72237,0.72243,215400000.0
2007-04-06 05:09:00,0.7226,0.7226,0.7226,0.7226,8000000.0
2007-04-06 05:10:00,0.7226,0.7226,0.7226,0.7226,14500000.0
2007-04-06 05:11:00,0.7226,0.7226,0.7226,0.7226,11200000.0
2007-04-06 05:12:00,0.7226,0.7226,0.7226,0.7226,19200000.0
2007-04-06 05:13:00,0.7227,0.7227,0.7227,0.7227,4000000.0
2007-04-06 05:14:00,0.72232,0.72239,0.72221,0.72232,135600000.0
2007-04-06 05:15:00,0.7224,0.72243,0.72227,0.72239,100900001.0
2007-04-06 05:16:00,0.72234,0.72246,0.72232,0.72236,107900001.0
2007-04-06 05:17:00,0.72237,0.72248,0.7223,0.7224,128099999.0
2007-04-06 05:18:00,0.72242,0.72242,0.72226,0.72234,95800000.0
2007-04-06 05:19:00,0.7227,0.7227,0.7227,0.7227,8000000.0
2007-04-06 05:20:00,0.72265,0.72265,0.7226,0.7226,13600000.0
2007-04-06 05:21:00,0.7226,0.7226,0.7226,0.7226,9600000.0
2007-04-06 05:22:00,0.7226,0.7226,0.7226,0.7226,900000.0
2007-04-06 05:23:00,0.72233,0.72244,0.72218,0.7223,59600000.0
2007-04-06 05:24:00,0.7225,0.7225,0.72245,0.72245,72699999.0
2007-04-06 05:25:00,0.72232,0.72235,0.72219,0.7222,80900000.0
2007-04-06 05:26:00,0.72221,0.7223,0.72216,0.7223,57800001.0
2007-04-06 05:27:00,0.72217,0.72222,0.72207,0.72207,99500000.0
2007-04-06 05:28:00,0.72204,0.72232,0.72204,0.72218,171700006.0
2007-04-06 05:29:00,0.7225,0.7225,0.7225,0.7225,19200001.0
2007-04-06 05:30:00,0.7226,0.7226,0.7226,0.7226,7200000.0
2007-04-06 05:31:00,0.7226,0.7226,0.72255,0.72255,42199999.0
2007-04-06 05:32:00,0.72234,0.7225,0.72189,0.72228,92100000.0
2007-04-06 05:33:00,0.7226,0.7226,0.7226,0.7226,8000000.0
2007-04-06 05:34:00,0.72234,0.72234,0.72211,0.72218,48100000.0
2007-04-06 05:35:00,0.7226,0.7226,0.7226,0.7226,4000000.0
2007-04-06 05:36:00,0.72221,0.72232,0.72215,0.72215,68599999.0
2007-04-06 05:37:00,0.72219,0.72231,0.72212,0.72223,78999999.0
2007-04-06 05:38:00,0.72226,0.72236,0.72225,0.72225,28000000.0
2007-04-06 05:39:00,0.72219,0.72233,0.72219,0.72221,33900000.0
2007-04-06 05:40:00,0.72211,0.72229,0.72211,0.72222,111800000.0
2007-04-06 05:41:00,0.7223,0.7224,0.72226,0.72227,65999999.0
2007-04-06 05:42:00,0.72226,0.72231,0.72208,0.72224,85999999.0
2007-04-06 05:43:00,0.72218,0.7223,0.72218,0.72223,37600000.0
2007-04-06 05:44:00,0.7226,0.7226,0.7226,0.7226,9600000.0
2007-04-06 05:45:00,0.72223,0.72229,0.72216,0.72228,24500000.0
2007-04-06 05:46:00,0.72219,0.72226,0.72188,0.72226,42900000.0
2007-04-06 05:47:00,0.72265,0.7227,0.72265,0.7227,20800000.0
2007-04-06 05:48:00,0.7227,0.7227,0.7227,0.7227,4000000.0
2007-04-06 05:49:00,0.7227,0.7227,0.7227,0.7227,12000000.0
2007-04-06 05:50:00,0.72233,0.72244,0.72215,0.72221,103199999.0
2007-04-06 05:51:00,0.72229,0.72241,0.72229,0.72237,71099999.0
2007-04-06 05:52:00,0.72242,0.72242,0.7223,0.72235,51899999.0
2007-04-06 05:53:00,0.72222,0.72253,0.72214,0.72253,100499999.0
2007-04-06 05:54:00,0.72241,0.72241,0.72222,0.72232,59299999.0
2007-04-06 05:55:00,0.7227,0.7227,0.7227,0.7227,13600000.0
2007-04-06 05:56:00,0.7227,0.7227,0.7227,0.7227,48000000.0
2007-04-06 05:57:00,0.7227,0.7227,0.72265,0.72265,66300000.0
2007-04-06 05:58:00,0.72275,0.7228,0.72275,0.7228,7200000.0
2007-04-06 05:59:00,0.72275,0.72275,0.72275,0.72275,13500000.0
2007-04-06 06:00:00,0.7228,0.7228,0.72275,0.72275,20200000.0
2007-04-06 06:01:00,0.7228,0.7228,0.7228,0.7228,3200000.0
2007-04-06 06:02:00,0.72275,0.72275,0.7227,0.7227,36800000.0
2007-04-06 06:03:00,0.72243,0.72243,0.72232,0.72232,122000000.0
2007-04-06 06:04:00,0.72241,0.72264,0.7223,0.7225,105499999.0
2007-04-06 06:05:00,0.72245,0.72251,0.72236,0.72242,230400000.0
2007-04-06 06:06:00,0.72246,0.7225,0.72219,0.72232,142100000.0
2007-04-06 06:07:00,0.7227,0.7227,0.7227,0.7227,13600000.0
2007-04-06 06:08:00,0.7227,0.7227,0.72265,0.7227,50300000.0
2007-04-06 06:09:00,0.7227,0.7228,0.7227,0.7228,48800000.0
2007-04-06 06:10:00,0.7228,0.7228,0.72275,0.72275,37499999.0
2007-04-06 06:11:00,0.7228,0.7229,0.72275,0.7228,60300000.0
2007-04-06 06:12:00,0.72275,0.72275,0.7227,0.7227,62200000.0
2007-04-06 06:13:00,0.7227,0.72275,0.7227,0.7227,25600000.0
2007-04-06 06:14:00,0.7227,0.72275,0.72265,0.72275,22400000.0
2007-04-06 06:15:00,0.7227,0.72275,0.72265,0.72275,22400000.0
2007-04-06 06:16:00,0.72275,0.72275,0.7227,0.72275,12800000.0
2007-04-06 06:17:00,0.72275,0.72275,0.7227,0.7227,21600000.0
2007-04-06 06:18:00,0.7227,0.72275,0.7227,0.7227,18400000.0
2007-04-06 06:19:00,0.7227,0.72275,0.7227,0.72275,18400000.0
2007-04-06 06:20:00,0.7228,0.7229,0.7226,0.7226,38400000.0
2007-04-06 06:21:00,0.7227,0.7228,0.7227,0.72275,25600000.0
2007-04-06 06:22:00,0.7226,0.7231,0.7226,0.7231,48000000.0
2007-04-06 06:23:00,0.72305,0.72305,0.72295,0.72295,48700000.0
2007-04-06 06:24:00,0.72273,0.72286,0.7225,0.72272,92700000.0
2007-04-06 06:25:00,0.72266,0.72282,0.72263,0.72263,158100000.0
2007-04-06 06:26:00,0.723,0.723,0.723,0.723,8000000.0
2007-04-06 06:27:00,0.723,0.7233,0.72295,0.7233,172599998.0
2007-04-06 06:28:00,0.7233,0.7233,0.7232,0.7232,16000000.0
2007-04-06 06:29:00,0.7233,0.7233,0.72307,0.72319,126799997.0
2007-04-06 06:30:00,0.72318,0.72318,0.72301,0.72309,69000000.0
2007-04-06 06:31:00,0.72304,0.7233,0.72304,0.72323,91200000.0
2007-04-06 06:32:00,0.7232,0.7232,0.723,0.723,100800000.0
2007-04-06 06:33:00,0.7233,0.7233,0.7233,0.7233,6400000.0
2007-04-06 06:34:00,0.7233,0.72335,0.7233,0.72335,4000000.0
2007-04-06 06:35:00,0.7233,0.7233,0.7229,0.723,61200000.0
2007-04-06 06:36:00,0.72315,0.7236,0.7231,0.7236,48400000.0
2007-04-06 06:37:00,0.7236,0.7236,0.723,0.7232,86700000.0
2007-04-06 06:38:00,0.7232,0.7232,0.72285,0.7229,16800000.0
2007-04-06 06:39:00,0.72295,0.72295,0.72295,0.72295,800000.0
2007-04-06 06:40:00,0.72253,0.72286,0.72253,0.72286,26400000.0
2007-04-06 06:41:00,0.7228,0.72295,0.7228,0.72285,36000000.0
2007-04-06 06:42:00,0.72285,0.72285,0.72285,0.72285,800000.0
2007-04-06 06:43:00,0.723,0.723,0.72285,0.72285,21600000.0
2007-04-06 06:44:00,0.72248,0.72265,0.72238,0.72245,59900000.0
2007-04-06 06:45:00,0.72256,0.72277,0.72236,0.7225,165400000.0
2007-04-06 06:46:00,0.7226,0.72277,0.7226,0.72267,72000000.0
2007-04-06 06:47:00,0.72263,0.72266,0.72246,0.72265,193000000.0
2007-04-06 06:48:00,0.7227,0.7227,0.7227,0.7227,15400000.0
2007-04-06 06:49:00,0.72251,0.72257,0.72221,0.72254,173699999.0
2007-04-06 06:50:00,0.72256,0.72271,0.72234,0.72263,163200002.0
2007-04-06 06:51:00,0.7229,0.72295,0.7229,0.72295,3200000.0
2007-04-06 06:52:00,0.72247,0.72262,0.72244,0.72256,105699999.0
2007-04-06 06:53:00,0.72252,0.7226,0.72233,0.7225,174900000.0
2007-04-06 06:54:00,0.72251,0.72273,0.72251,0.72268,160300004.0
2007-04-06 06:55:00,0.72261,0.72271,0.72242,0.72242,100300000.0
2007-04-06 06:56:00,0.72285,0.72285,0.7227,0.7227,14400000.0
2007-04-06 06:57:00,0.72244,0.72244,0.72212,0.72235,90500001.0
2007-04-06 06:58:00,0.7228,0.7228,0.7227,0.7227,45600000.0
2007-04-06 06:59:00,0.7227,0.72275,0.7227,0.72275,12000000.0
2007-04-06 07:00:00,0.7228,0.72295,0.7228,0.72295,10400000.0
2007-04-06 07:01:00,0.7229,0.7229,0.7229,0.7229,4800000.0
2007-04-06 07:02:00,0.72264,0.72284,0.72244,0.72262,139200001.0
2007-04-06 07:03:00,0.72295,0.72295,0.72295,0.72295,1600000.0
2007-04-06 07:04:00,0.72265,0.72273,0.72259,0.72269,60800001.0
2007-04-06 07:05:00,0.7228,0.7228,0.7228,0.7228,5600000.0
2007-04-06 07:06:00,0.7228,0.7228,0.7228,0.7228,5600000.0
2007-04-06 07:07:00,0.723,0.723,0.7229,0.7229,6400000.0
2007-04-06 07:08:00,0.72305,0.72308,0.72264,0.7228,95200000.0
2007-04-06 07:09:00,0.723,0.723,0.72295,0.72295,35100000.0
2007-04-06 07:10:00,0.72298,0.72298,0.72259,0.72284,130000001.0
2007-04-06 07:11:00,0.723,0.723,0.723,0.723,6400000.0
2007-04-06 07:12:00,0.72284,0.72324,0.72275,0.72298,131700000.0
2007-04-06 07:13:00,0.7233,0.7233,0.7233,0.7233,8000000.0
2007-04-06 07:14:00,0.72288,0.72314,0.72283,0.72283,85300000.0
2007-04-06 07:15:00,0.72294,0.72335,0.72294,0.72315,136599999.0
2007-04-06 07:16:00,0.7231,0.72329,0.72283,0.72329,92400000.0
2007-04-06 07:17:00,0.723,0.723,0.72281,0.72294,136899999.0
2007-04-06 07:18:00,0.7233,0.7233,0.7233,0.7233,4000000.0
2007-04-06 07:19:00,0.7233,0.7233,0.7233,0.7233,4000000.0
2007-04-06 07:20:00,0.72308,0.72308,0.72288,0.723,165400000.0
2007-04-06 07:21:00,0.72293,0.72306,0.72288,0.72296,74200000.0
2007-04-06 07:22:00,0.7233,0.7235,0.7233,0.7235,48800000.0
2007-04-06 07:23:00,0.72332,0.72352,0.72318,0.72352,38400000.0
2007-04-06 07:24:00,0.72365,0.72365,0.72311,0.72348,47200000.0
2007-04-06 07:25:00,0.72355,0.7236,0.72355,0.7236,29600000.0
2007-04-06 07:26:00,0.72355,0.7236,0.72355,0.7236,25600000.0
2007-04-06 07:27:00,0.7236,0.7236,0.72355,0.72355,27200000.0
2007-04-06 07:28:00,0.7236,0.7236,0.72355,0.72355,12800000.0
2007-04-06 07:29:00,0.7232,0.72334,0.7232,0.72334,158999997.0
2007-04-06 07:30:00,0.72321,0.72338,0.72317,0.72317,167799999.0
2007-04-06 07:31:00,0.72317,0.72341,0.72317,0.7232,58200000.0
2007-04-06 07:32:00,0.72323,0.72333,0.72323,0.72326,72000001.0
2007-04-06 07:33:00,0.7235,0.7235,0.7235,0.7235,19200000.0
2007-04-06 07:34:00,0.72355,0.72355,0.7235,0.7235,34400000.0
2007-04-06 07:35:00,0.72311,0.72334,0.72311,0.72334,36300000.0
2007-04-06 07:36:00,0.7235,0.7235,0.7235,0.7235,5600000.0
2007-04-06 07:37:00,0.7235,0.7235,0.7235,0.7235,1600000.0
2007-04-06 07:38:00,0.72343,0.72343,0.72313,0.72321,102600000.0
2007-04-06 07:39:00,0.72314,0.72338,0.72314,0.72322,53100000.0
2007-04-06 07:40:00,0.7235,0.7235,0.7235,0.7235,9600000.0
2007-04-06 07:41:00,0.7235,0.7235,0.7235,0.7235,4000000.0
2007-04-06 07:42:00,0.7235,0.7235,0.7235,0.7235,4000000.0
2007-04-06 07:43:00,0.72326,0.72329,0.723,0.72318,106400000.0
2007-04-06 07:44:00,0.72311,0.72347,0.72304,0.72317,156600000.0
2007-04-06 07:45:00,0.7235,0.7235,0.7232,0.7232,8000000.0
2007-04-06 07:46:00,0.72283,0.72317,0.7228,0.72305,62000000.0
2007-04-06 07:47:00,0.7232,0.7234,0.7232,0.7234,21600000.0
2007-04-06 07:48:00,0.7234,0.7234,0.7232,0.7232,4000000.0
2007-04-06 07:49:00,0.72287,0.72343,0.72252,0.72317,122699998.0
2007-04-06 07:50:00,0.723,0.723,0.723,0.723,4800000.0
2007-04-06 07:51:00,0.72253,0.72304,0.72253,0.72277,140300001.0
2007-04-06 07:52:00,0.72266,0.72268,0.72242,0.72259,164100000.0
2007-04-06 07:53:00,0.72254,0.72274,0.72233,0.72262,284500002.0
2007-04-06 07:54:00,0.7229,0.7229,0.7229,0.7229,3200000.0
2007-04-06 07:55:00,0.7229,0.7229,0.7229,0.7229,8800000.0
2007-04-06 07:56:00,0.72248,0.72264,0.72243,0.72264,106499999.0
2007-04-06 07:57:00,0.72271,0.72286,0.72261,0.72286,81100001.0
2007-04-06 07:58:00,0.72278,0.72282,0.72246,0.72282,98199999.0
2007-04-06 07:59:00,0.72315,0.72315,0.72315,0.72315,8500000.0
2007-04-06 08:00:00,0.72315,0.7232,0.72315,0.7232,47199998.0
2007-04-06 08:01:00,0.7232,0.7232,0.7231,0.7232,47400000.0
2007-04-06 08:02:00,0.7232,0.7232,0.7232,0.7232,2400000.0
2007-04-06 08:03:00,0.72335,0.72335,0.72335,0.72335,5600000.0
2007-04-06 08:04:00,0.72335,0.72335,0.7232,0.7233,24800000.0
2007-04-06 08:05:00,0.7232,0.72335,0.7231,0.7231,126100001.0
2007-04-06 08:06:00,0.7234,0.7234,0.72335,0.72335,39200000.0
2007-04-06 08:07:00,0.72335,0.72335,0.72295,0.723,39700000.0
2007-04-06 08:08:00,0.72265,0.72299,0.72265,0.72268,44400000.0
2007-04-06 08:09:00,0.72279,0.72329,0.72274,0.72311,179099998.0
2007-04-06 08:10:00,0.72315,0.72333,0.72274,0.72277,156099997.0
2007-04-06 08:11:00,0.7228,0.7228,0.7228,0.7228,16000000.0
2007-04-06 08:12:00,0.7228,0.72305,0.7228,0.72305,7200000.0
2007-04-06 08:13:00,0.72305,0.72305,0.7229,0.7229,10400000.0
2007-04-06 08:14:00,0.7229,0.7229,0.7229,0.7229,4000000.0
2007-04-06 08:15:00,0.7229,0.7229,0.7229,0.7229,16000000.0
2007-04-06 08:16:00,0.7229,0.7229,0.7229,0.7229,14400000.0
2007-04-06 08:17:00,0.72263,0.72272,0.72252,0.72265,42400000.0
2007-04-06 08:18:00,0.72285,0.72285,0.7227,0.7228,64100000.0
2007-04-06 08:19:00,0.72244,0.72293,0.72227,0.72255,228600003.0
2007-04-06 08:20:00,0.7228,0.7228,0.7228,0.7228,11200000.0
2007-04-06 08:21:00,0.7229,0.7229,0.7228,0.7228,20800000.0
2007-04-06 08:22:00,0.72255,0.72272,0.72236,0.72272,99999998.0
2007-04-06 08:23:00,0.7226,0.72282,0.72251,0.72266,152699999.0
2007-04-06 08:24:00,0.72277,0.72277,0.72247,0.72275,93100001.0
2007-04-06 08:25:00,0.72279,0.7228,0.72249,0.72271,263499993.0
2007-04-06 08:26:00,0.7228,0.7228,0.7228,0.7228,16700000.0
2007-04-06 08:27:00,0.7228,0.7228,0.7226,0.7228,26400000.0
2007-04-06 08:28:00,0.7228,0.7228,0.7228,0.7228,13600000.0
2007-04-06 08:29:00,0.7228,0.7229,0.7228,0.72285,25900000.0
2007-04-06 08:30:00,0.72255,0.72295,0.72246,0.72293,44500000.0
2007-04-06 08:31:00,0.7229,0.7229,0.7229,0.7229,13600000.0
2007-04-06 08:32:00,0.72295,0.72302,0.72256,0.72266,72800000.0
2007-04-06 08:33:00,0.72257,0.72284,0.72247,0.72284,25600000.0
2007-04-06 08:34:00,0.723,0.723,0.723,0.723,14400000.0
2007-04-06 08:35:00,0.72288,0.72303,0.72286,0.72291,76099999.0
2007-04-06 08:36:00,0.7229,0.723,0.7229,0.72295,48400000.0
2007-04-06 08:37:00,0.7228,0.723,0.72259,0.72288,273999999.0
2007-04-06 08:38:00,0.7227,0.72292,0.72259,0.72277,117500001.0
2007-04-06 08:39:00,0.72256,0.72286,0.72256,0.72271,88500000.0
2007-04-06 08:40:00,0.72263,0.72277,0.72251,0.72268,60900000.0
2007-04-06 08:41:00,0.7227,0.72278,0.72233,0.72266,129700000.0
2007-04-06 08:42:00,0.723,0.723,0.723,0.723,4000000.0
2007-04-06 08:43:00,0.723,0.723,0.72295,0.72295,46900000.0
2007-04-06 08:44:00,0.723,0.723,0.723,0.723,23200000.0
2007-04-06 08:45:00,0.723,0.723,0.723,0.723,12000000.0
2007-04-06 08:46:00,0.72277,0.72291,0.72244,0.72288,134099998.0
2007-04-06 08:47:00,0.72271,0.72282,0.72251,0.72251,87599999.0
2007-04-06 08:48:00,0.723,0.723,0.723,0.723,24000000.0
2007-04-06 08:49:00,0.723,0.723,0.723,0.723,9600000.0
2007-04-06 08:50:00,0.72275,0.72283,0.72255,0.72271,100800000.0
2007-04-06 08:51:00,0.723,0.723,0.723,0.723,46400000.0
2007-04-06 08:52:00,0.723,0.723,0.723,0.723,27000000.0
2007-04-06 08:53:00,0.723,0.723,0.723,0.723,3200000.0
2007-04-06 08:54:00,0.723,0.723,0.723,0.723,16000000.0
2007-04-06 08:55:00,0.7231,0.7231,0.7231,0.7231,3200000.0
2007-04-06 08:56:00,0.72288,0.7232,0.72276,0.72297,124900000.0
2007-04-06 08:57:00,0.72304,0.72324,0.72286,0.72322,205799999.0
2007-04-06 08:58:00,0.72328,0.72328,0.72289,0.7231,237100000.0
2007-04-06 08:59:00,0.7231,0.7231,0.7231,0.7231,8000000.0
2007-04-06 09:00:00,0.72304,0.72334,0.72288,0.72288,173799998.0
2007-04-06 09:01:00,0.72337,0.72355,0.72302,0.72355,231499998.0
2007-04-06 09:02:00,0.7231,0.7231,0.72305,0.72305,14300000.0
2007-04-06 09:03:00,0.7231,0.7232,0.7231,0.7232,8000000.0
2007-04-06 09:04:00,0.72335,0.7235,0.72335,0.7235,9600000.0
2007-04-06 09:05:00,0.72333,0.72359,0.72319,0.72359,55800000.0
2007-04-06 09:06:00,0.7235,0.7235,0.7234,0.7234,19200000.0
2007-04-06 09:07:00,0.72309,0.72356,0.72306,0.72341,187499997.0
2007-04-06 09:08:00,0.7233,0.7233,0.7231,0.7231,34400000.0
2007-04-06 09:09:00,0.72302,0.72312,0.72278,0.72281,126899997.0
2007-04-06 09:10:00,0.72279,0.7234,0.72279,0.72324,191000001.0
2007-04-06 09:11:00,0.7232,0.7233,0.72295,0.723,96299998.0
2007-04-06 09:12:00,0.723,0.723,0.723,0.723,1500000.0
2007-04-06 09:13:00,0.72295,0.72295,0.72295,0.72295,10300000.0
2007-04-06 09:14:00,0.72295,0.72295,0.72295,0.72295,7900000.0
2007-04-06 09:15:00,0.72315,0.72335,0.72287,0.72287,127899999.0
2007-04-06 09:16:00,0.7229,0.72348,0.7229,0.72342,99500000.0
2007-04-06 09:17:00,0.72336,0.7234,0.72284,0.72284,198100001.0
2007-04-06 09:18:00,0.72295,0.72295,0.7229,0.7229,22400000.0
2007-04-06 09:19:00,0.72288,0.72332,0.7227,0.72332,220800000.0
2007-04-06 09:20:00,0.72345,0.72346,0.7228,0.72281,209599998.0
2007-04-06 09:21:00,0.72277,0.72293,0.72261,0.72278,109300003.0
2007-04-06 09:22:00,0.72281,0.72331,0.7227,0.7227,154200000.0
2007-04-06 09:23:00,0.72272,0.72303,0.72269,0.72279,156900000.0
2007-04-06 09:24:00,0.7231,0.7231,0.7231,0.7231,7200000.0
2007-04-06 09:25:00,0.72305,0.72305,0.7229,0.7229,3600000.0
2007-04-06 09:26:00,0.72308,0.72314,0.72269,0.72274,36800000.0
2007-04-06 09:27:00,0.72273,0.72308,0.72266,0.72308,40600000.0
2007-04-06 09:28:00,0.72312,0.72314,0.72285,0.72301,54200000.0
2007-04-06 09:29:00,0.72297,0.72305,0.72254,0.72254,43800000.0
2007-04-06 09:30:00,0.7226,0.72283,0.72248,0.72283,40800000.0
2007-04-06 09:31:00,0.72294,0.723,0.72277,0.72281,55000000.0
2007-04-06 09:32:00,0.7228,0.72287,0.72239,0.72265,86700000.0
2007-04-06 09:33:00,0.72272,0.7229,0.72246,0.72256,69400000.0
2007-04-06 09:34:00,0.7225,0.72291,0.7225,0.72282,94100000.0
2007-04-06 09:35:00,0.72285,0.72305,0.72285,0.72305,10300000.0
2007-04-06 09:36:00,0.72285,0.72285,0.72285,0.72285,7900000.0
2007-04-06 09:37:00,0.72285,0.72295,0.72266,0.72283,243999999.0
2007-04-06 09:38:00,0.72278,0.7229,0.72268,0.72275,99600001.0
2007-04-06 09:39:00,0.7229,0.72294,0.72261,0.72281,137999998.0
2007-04-06 09:40:00,0.72287,0.72287,0.72253,0.72253,150500001.0
2007-04-06 09:41:00,0.72285,0.72285,0.72285,0.72285,11900000.0
2007-04-06 09:42:00,0.72282,0.7229,0.7228,0.7228,78299999.0
2007-04-06 09:43:00,0.7229,0.72295,0.72272,0.72287,72699999.0
2007-04-06 09:44:00,0.72293,0.72299,0.72282,0.72284,150999999.0
2007-04-06 09:45:00,0.72272,0.72296,0.72253,0.72283,81199999.0
2007-04-06 09:46:00,0.72285,0.72288,0.72246,0.72246,68200000.0
2007-04-06 09:47:00,0.72257,0.72276,0.72252,0.72272,118899997.0
2007-04-06 09:48:00,0.72285,0.72308,0.72277,0.72286,182899997.0
2007-04-06 09:49:00,0.72293,0.72294,0.72251,0.72268,87800000.0
2007-04-06 09:50:00,0.72292,0.72296,0.72269,0.72282,74399999.0
2007-04-06 09:51:00,0.723,0.723,0.723,0.723,2400000.0
2007-04-06 09:52:00,0.72287,0.72287,0.72253,0.72279,181500000.0
2007-04-06 09:53:00,0.72284,0.72293,0.72273,0.72283,542199999.0
2007-04-06 09:54:00,0.72284,0.72292,0.72277,0.72285,174499998.0
2007-04-06 09:55:00,0.72288,0.72299,0.72276,0.72293,200400000.0
2007-04-06 09:56:00,0.7228,0.7229,0.72274,0.72288,115299998.0
2007-04-06 09:57:00,0.72282,0.72286,0.7227,0.72281,102500002.0
2007-04-06 09:58:00,0.72279,0.72282,0.72269,0.72278,82799999.0
2007-04-06 09:59:00,0.72285,0.72285,0.72271,0.7228,38500000.0
2007-04-06 10:00:00,0.7228,0.7229,0.72269,0.72282,109799999.0
2007-04-06 10:01:00,0.72285,0.72285,0.72277,0.72281,67300000.0
2007-04-06 10:02:00,0.72296,0.72296,0.72286,0.7229,90499999.0
2007-04-06 10:03:00,0.72287,0.72287,0.72265,0.72277,106000001.0
2007-04-06 10:04:00,0.7231,0.7232,0.7231,0.7232,7800000.0
2007-04-06 10:05:00,0.7231,0.7231,0.7231,0.7231,26400000.0
2007-04-06 10:06:00,0.7231,0.72316,0.72288,0.72298,73000000.0
2007-04-06 10:07:00,0.7232,0.7232,0.7232,0.7232,9600000.0
2007-04-06 10:08:00,0.72304,0.72313,0.72299,0.723,75599999.0
2007-04-06 10:09:00,0.72297,0.72303,0.72287,0.72303,72100000.0
2007-04-06 10:10:00,0.7232,0.7232,0.7232,0.7232,33600000.0
2007-04-06 10:11:00,0.7232,0.7232,0.7232,0.7232,9600000.0
2007-04-06 10:12:00,0.7232,0.7232,0.7232,0.7232,9600000.0
2007-04-06 10:13:00,0.7232,0.7232,0.7232,0.7232,16800000.0
2007-04-06 10:14:00,0.72285,0.72319,0.72274,0.72316,106000002.0
2007-04-06 10:15:00,0.72314,0.72321,0.72281,0.72281,77400000.0
2007-04-06 10:16:00,0.72303,0.72318,0.72296,0.72305,152700003.0
2007-04-06 10:17:00,0.72308,0.72314,0.72306,0.72307,191400008.0
2007-04-06 10:18:00,0.72324,0.72324,0.72287,0.72312,73100000.0
2007-04-06 10:19:00,0.72325,0.72325,0.72298,0.72305,104500003.0
2007-04-06 10:20:00,0.7232,0.7233,0.7232,0.7233,13200000.0
2007-04-06 10:21:00,0.7233,0.7233,0.72325,0.72325,13900000.0
2007-04-06 10:22:00,0.7233,0.7233,0.72325,0.72325,12300000.0
2007-04-06 10:23:00,0.7233,0.7233,0.7233,0.7233,2200000.0
2007-04-06 10:24:00,0.7233,0.7233,0.7233,0.7233,6600000.0
2007-04-06 10:25:00,0.7233,0.72355,0.7233,0.72355,40400000.0
2007-04-06 10:26:00,0.7235,0.7235,0.7233,0.7234,25200000.0
2007-04-06 10:27:00,0.7234,0.7235,0.7234,0.7235,5600000.0
2007-04-06 10:28:00,0.7235,0.7235,0.7235,0.7235,12800000.0
2007-04-06 10:29:00,0.7235,0.7235,0.7235,0.7235,3200000.0
2007-04-06 10:30:00,0.72322,0.72356,0.72312,0.72342,275699999.0
2007-04-06 10:31:00,0.7235,0.7235,0.7235,0.7235,1600000.0
2007-04-06 10:32:00,0.72345,0.72345,0.7234,0.7234,23100000.0
2007-04-06 10:33:00,0.7234,0.72341,0.72313,0.7232,60800000.0
2007-04-06 10:34:00,0.7233,0.72335,0.72325,0.72335,16000000.0
2007-04-06 10:35:00,0.72357,0.72357,0.72299,0.72308,53400000.0
2007-04-06 10:36:00,0.7234,0.7234,0.7234,0.7234,6400000.0
2007-04-06 10:37:00,0.72332,0.72341,0.72311,0.72318,454299997.0
2007-04-06 10:38:00,0.72313,0.7232,0.72309,0.7232,81000000.0
2007-04-06 10:39:00,0.72317,0.72327,0.72311,0.72317,269399997.0
2007-04-06 10:40:00,0.7234,0.7234,0.7234,0.7234,2400000.0
2007-04-06 10:41:00,0.7235,0.7235,0.7235,0.7235,17000000.0
2007-04-06 10:42:00,0.7235,0.7235,0.7235,0.7235,24400000.0
2007-04-06 10:43:00,0.7235,0.7235,0.72345,0.72345,47299999.0
2007-04-06 10:44:00,0.72353,0.72373,0.72322,0.72354,573599993.0
2007-04-06 10:45:00,0.72355,0.72366,0.72348,0.72348,153699998.0
2007-04-06 10:46:00,0.7235,0.7236,0.7235,0.7236,23800000.0
2007-04-06 10:47:00,0.7236,0.7236,0.7235,0.7235,27600000.0
2007-04-06 10:48:00,0.7235,0.7235,0.7235,0.7235,23600000.0
2007-04-06 10:49:00,0.72342,0.72364,0.72326,0.72327,194200002.0
2007-04-06 10:50:00,0.7235,0.7235,0.72345,0.72345,40299999.0
2007-04-06 10:51:00,0.72324,0.72351,0.72323,0.72351,47500000.0
2007-04-06 10:52:00,0.7235,0.7235,0.7235,0.7235,7000000.0
2007-04-06 10:53:00,0.72326,0.72337,0.72316,0.72316,183400000.0
2007-04-06 10:54:00,0.72314,0.72332,0.72314,0.72317,504299992.0
2007-04-06 10:55:00,0.72314,0.7236,0.72314,0.72337,329299995.0
2007-04-06 10:56:00,0.72343,0.72365,0.72327,0.72338,240899996.0
2007-04-06 10:57:00,0.72326,0.72359,0.7232,0.72359,581099997.0
2007-04-06 10:58:00,0.7235,0.7235,0.7234,0.7234,9800000.0
2007-04-06 10:59:00,0.7236,0.7236,0.72301,0.72301,1373300003.0
2007-04-06 11:00:00,0.72297,0.72337,0.72297,0.72323,1002800005.0
2007-04-06 11:01:00,0.7234,0.7235,0.7234,0.7235,18200000.0
2007-04-06 11:02:00,0.72345,0.72345,0.7232,0.7232,28800000.0
2007-04-06 11:03:00,0.72309,0.72331,0.72289,0.72308,448400000.0
2007-04-06 11:04:00,0.7232,0.7232,0.7232,0.7232,31300000.0
2007-04-06 11:05:00,0.72335,0.72335,0.72335,0.72335,4800000.0
2007-04-06 11:06:00,0.72291,0.72323,0.7229,0.7232,785900008.0
2007-04-06 11:07:00,0.7234,0.7234,0.7233,0.7233,4900000.0
2007-04-06 11:08:00,0.7233,0.7233,0.72325,0.72325,19100001.0
2007-04-06 11:09:00,0.72303,0.72338,0.72303,0.72329,791299995.0
2007-04-06 11:10:00,0.72329,0.72337,0.72292,0.72328,654800002.0
2007-04-06 11:11:00,0.72335,0.72339,0.72289,0.72325,388200000.0
2007-04-06 11:12:00,0.7233,0.7233,0.7232,0.72325,40599999.0
2007-04-06 11:13:00,0.72325,0.72325,0.7232,0.7232,50900000.0
2007-04-06 11:14:00,0.72346,0.72346,0.72292,0.72327,404000004.0
2007-04-06 11:15:00,0.7233,0.7234,0.7233,0.7234,5600000.0
2007-04-06 11:16:00,0.72309,0.72325,0.723,0.72322,133299998.0
2007-04-06 11:17:00,0.72321,0.72328,0.72291,0.72324,718800002.0
2007-04-06 11:18:00,0.7233,0.7233,0.7233,0.7233,8000000.0
2007-04-06 11:19:00,0.7233,0.7233,0.7233,0.7233,4000000.0
2007-04-06 11:20:00,0.72332,0.72348,0.72316,0.72338,476099995.0
2007-04-06 11:21:00,0.72341,0.72348,0.72309,0.72347,708600000.0
2007-04-06 11:22:00,0.72339,0.72342,0.72302,0.72342,323799996.0
2007-04-06 11:23:00,0.72325,0.72325,0.72325,0.72325,14300000.0
2007-04-06 11:24:00,0.7232,0.72342,0.72277,0.72342,712500002.0
2007-04-06 11:25:00,0.72346,0.72346,0.72305,0.7233,386100005.0
2007-04-06 11:26:00,0.72325,0.72325,0.72325,0.72325,28600000.0
2007-04-06 11:27:00,0.72325,0.72325,0.72325,0.72325,14300000.0
2007-04-06 11:28:00,0.72316,0.72343,0.72307,0.72325,468099996.0
2007-04-06 11:29:00,0.7232,0.72331,0.72301,0.72305,141199996.0
2007-04-06 11:30:00,0.72339,0.72341,0.72292,0.72327,608299999.0
2007-04-06 11:31:00,0.72325,0.72339,0.72306,0.7231,155199999.0
2007-04-06 11:32:00,0.7233,0.7234,0.7233,0.7233,18400000.0
2007-04-06 11:33:00,0.72325,0.72325,0.72325,0.72325,14300000.0
2007-04-06 11:34:00,0.7232,0.7232,0.7232,0.7232,16800000.0
2007-04-06 11:35:00,0.72297,0.72324,0.72278,0.72278,184600000.0
2007-04-06 11:36:00,0.72296,0.72328,0.72295,0.72313,212700000.0
2007-04-06 11:37:00,0.72338,0.72347,0.72293,0.72293,272800001.0
2007-04-06 11:38:00,0.723,0.72343,0.723,0.72332,142100000.0
2007-04-06 11:39:00,0.7232,0.7232,0.7232,0.7232,3200000.0
2007-04-06 11:40:00,0.72328,0.72344,0.72301,0.72327,117600000.0
2007-04-06 11:41:00,0.7233,0.7233,0.7233,0.7233,3200000.0
2007-04-06 11:42:00,0.7233,0.7233,0.72325,0.72325,8700000.0
2007-04-06 11:43:00,0.7233,0.7233,0.7233,0.7233,3200000.0
2007-04-06 11:44:00,0.72349,0.72349,0.72294,0.72294,229200002.0
2007-04-06 11:45:00,0.72286,0.7234,0.72276,0.7234,96000000.0
2007-04-06 11:46:00,0.72336,0.72337,0.72309,0.72337,95599999.0
2007-04-06 11:47:00,0.7233,0.7233,0.7233,0.7233,3200000.0
2007-04-06 11:48:00,0.72284,0.72318,0.72278,0.72317,243899996.0
2007-04-06 11:49:00,0.7227,0.72318,0.72262,0.72292,356100009.0
2007-04-06 11:50:00,0.7233,0.7233,0.72325,0.72325,18500000.0
2007-04-06 11:51:00,0.7233,0.7233,0.72325,0.72325,8700000.0
2007-04-06 11:52:00,0.72296,0.72327,0.72286,0.72289,362000000.0
2007-04-06 11:53:00,0.72325,0.72325,0.7232,0.7232,8700000.0
2007-04-06 11:54:00,0.7232,0.7232,0.7232,0.7232,4000000.0
2007-04-06 11:55:00,0.72297,0.72325,0.7229,0.72305,261000000.0
2007-04-06 11:56:00,0.72307,0.72333,0.723,0.72333,124499998.0
2007-04-06 11:57:00,0.72322,0.72322,0.72283,0.72298,222199999.0
2007-04-06 11:58:00,0.72291,0.72322,0.72279,0.72295,572199999.0
2007-04-06 11:59:00,0.72302,0.72316,0.72271,0.72275,363799996.0
2007-04-06 12:00:00,0.72288,0.72316,0.72276,0.72306,448500000.0
2007-04-06 12:01:00,0.72304,0.72317,0.72277,0.72312,150100000.0
2007-04-06 12:02:00,0.7232,0.7232,0.7232,0.7232,27200000.0
2007-04-06 12:03:00,0.7232,0.7232,0.7232,0.7232,30400000.0
2007-04-06 12:04:00,0.7232,0.7232,0.7232,0.7232,5600000.0
2007-04-06 12:05:00,0.7232,0.7232,0.7232,0.7232,1600000.0
2007-04-06 12:06:00,0.7232,0.7232,0.7232,0.7232,1600000.0
2007-04-06 12:07:00,0.72336,0.72337,0.7231,0.72327,133000000.0
2007-04-06 12:08:00,0.72317,0.72325,0.72297,0.7231,136500000.0
2007-04-06 12:09:00,0.72334,0.72344,0.72312,0.72321,124800000.0
2007-04-06 12:10:00,0.72325,0.72327,0.72297,0.72308,171600001.0
2007-04-06 12:11:00,0.72307,0.72335,0.72307,0.72335,132200002.0
2007-04-06 12:12:00,0.72325,0.72325,0.72278,0.72321,263000003.0
2007-04-06 12:13:00,0.72295,0.72327,0.72285,0.72312,193400001.0
2007-04-06 12:14:00,0.72311,0.72331,0.72277,0.72277,193900002.0
2007-04-06 12:15:00,0.72315,0.72315,0.72315,0.72315,17700000.0
2007-04-06 12:16:00,0.72305,0.72335,0.723,0.72331,35599999.0
2007-04-06 12:17:00,0.72305,0.72337,0.72305,0.72326,115399999.0
2007-04-06 12:18:00,0.72323,0.72333,0.72306,0.72331,207400002.0
2007-04-06 12:19:00,0.72319,0.72339,0.72315,0.72323,81099998.0
2007-04-06 12:20:00,0.72311,0.72341,0.723,0.72315,226600000.0
2007-04-06 12:21:00,0.72335,0.72335,0.72335,0.72335,3400000.0
2007-04-06 12:22:00,0.72344,0.72344,0.72306,0.72306,94200001.0
2007-04-06 12:23:00,0.72299,0.72301,0.72287,0.72287,82099999.0
2007-04-06 12:24:00,0.72291,0.72325,0.7227,0.7227,162900001.0
2007-04-06 12:25:00,0.7228,0.72328,0.72273,0.72328,148899999.0
2007-04-06 12:26:00,0.7232,0.7232,0.7232,0.7232,3200000.0
2007-04-06 12:27:00,0.72315,0.72315,0.72315,0.72315,12400000.0
2007-04-06 12:28:00,0.72291,0.72351,0.72291,0.72319,264400002.0
2007-04-06 12:29:00,0.7233,0.72338,0.72285,0.72287,189800000.0
2007-04-06 12:30:00,0.7232,0.7232,0.72315,0.72315,15100000.0
2007-04-06 12:31:00,0.7234,0.7235,0.7234,0.7235,24900000.0
2007-04-06 12:32:00,0.7234,0.72363,0.72327,0.72332,354300006.0
2007-04-06 12:33:00,0.7236,0.7236,0.7236,0.7236,1600000.0
2007-04-06 12:34:00,0.72337,0.72361,0.72313,0.72359,262100002.0
2007-04-06 12:35:00,0.72342,0.72355,0.72317,0.72344,125100000.0
2007-04-06 12:36:00,0.72329,0.7236,0.72329,0.72353,440700001.0
2007-04-06 12:37:00,0.7236,0.7236,0.7236,0.7236,1600000.0
2007-04-06 12:38:00,0.7235,0.7235,0.7235,0.7235,8800000.0
2007-04-06 12:39:00,0.7235,0.7235,0.7235,0.7235,3400000.0
2007-04-06 12:40:00,0.7235,0.7236,0.7235,0.7236,65200000.0
2007-04-06 12:41:00,0.72337,0.72388,0.7233,0.72388,193900005.0
2007-04-06 12:42:00,0.7236,0.7236,0.7236,0.7236,16400000.0
2007-04-06 12:43:00,0.7236,0.7236,0.72355,0.72355,75900000.0
2007-04-06 12:44:00,0.7236,0.7236,0.7236,0.7236,11200000.0
2007-04-06 12:45:00,0.7236,0.7236,0.7236,0.7236,24800000.0
2007-04-06 12:46:00,0.7235,0.7235,0.7235,0.7235,4800000.0
2007-04-06 12:47:00,0.7235,0.7235,0.7232,0.7232,47200000.0
2007-04-06 12:48:00,0.7232,0.7232,0.7228,0.7228,26800000.0
2007-04-06 12:49:00,0.72303,0.72311,0.72236,0.72311,201199995.0
2007-04-06 12:50:00,0.72275,0.72275,0.72275,0.72275,4800000.0
2007-04-06 12:51:00,0.72254,0.72274,0.72225,0.72244,205799999.0
2007-04-06 12:52:00,0.723,0.7231,0.72275,0.72275,23900000.0
2007-04-06 12:53:00,0.7227,0.7227,0.7225,0.7226,21600000.0
2007-04-06 12:54:00,0.7226,0.7226,0.7226,0.7226,800000.0
2007-04-06 12:55:00,0.72245,0.72245,0.72245,0.72245,4800000.0
2007-04-06 12:56:00,0.7227,0.7227,0.7227,0.7227,800000.0
2007-04-06 12:57:00,0.72282,0.7229,0.72247,0.7226,118899999.0
2007-04-06 12:58:00,0.7229,0.7229,0.72275,0.72275,3200000.0
2007-04-06 12:59:00,0.7229,0.7229,0.7229,0.7229,7200000.0
2007-04-06 13:00:00,0.7229,0.7229,0.7229,0.7229,14400000.0
2007-04-06 13:01:00,0.72257,0.72289,0.72257,0.72278,304599998.0
2007-04-06 13:02:00,0.72267,0.72285,0.72241,0.72273,295599999.0
2007-04-06 13:03:00,0.72287,0.72292,0.72258,0.72266,159300001.0
2007-04-06 13:04:00,0.7229,0.7229,0.7229,0.7229,19200000.0
2007-04-06 13:05:00,0.7229,0.7229,0.72285,0.72285,38800000.0
2007-04-06 13:06:00,0.7229,0.7229,0.7229,0.7229,9600000.0
2007-04-06 13:07:00,0.7229,0.7229,0.7229,0.7229,4800000.0
2007-04-06 13:08:00,0.72258,0.72278,0.72252,0.72272,154300002.0
2007-04-06 13:09:00,0.7228,0.72282,0.72243,0.72254,136200000.0
2007-04-06 13:10:00,0.72264,0.72282,0.72252,0.72282,112300000.0
2007-04-06 13:11:00,0.7229,0.7229,0.72285,0.72285,17500000.0
2007-04-06 13:12:00,0.7228,0.723,0.7228,0.723,5600000.0
2007-04-06 13:13:00,0.7232,0.72325,0.72275,0.72281,130399999.0
2007-04-06 13:14:00,0.72273,0.72319,0.72267,0.72267,160900002.0
2007-04-06 13:15:00,0.72314,0.72314,0.72272,0.72272,141399999.0
2007-04-06 13:16:00,0.72278,0.72318,0.72278,0.72289,89900000.0
2007-04-06 13:17:00,0.723,0.723,0.723,0.723,4500000.0
2007-04-06 13:18:00,0.7232,0.7234,0.72272,0.72272,360999997.0
2007-04-06 13:19:00,0.72288,0.72317,0.72278,0.72317,169999996.0
2007-04-06 13:20:00,0.7234,0.72343,0.72291,0.72291,84499999.0
2007-04-06 13:21:00,0.723,0.72324,0.72262,0.72301,242300001.0
2007-04-06 13:22:00,0.72311,0.72328,0.7231,0.72323,338899993.0
2007-04-06 13:23:00,0.72314,0.72319,0.72282,0.72282,99500000.0
2007-04-06 13:24:00,0.72283,0.72326,0.72283,0.72326,134299999.0
2007-04-06 13:25:00,0.72329,0.72339,0.72318,0.72318,186999999.0
2007-04-06 13:26:00,0.7231,0.72322,0.72305,0.7231,357599996.0
2007-04-06 13:27:00,0.72315,0.72315,0.72315,0.72315,2400000.0
2007-04-06 13:28:00,0.72287,0.72322,0.7228,0.72311,125900002.0
2007-04-06 13:29:00,0.72307,0.72329,0.72256,0.72316,386200004.0
2007-04-06 13:30:00,0.72295,0.72323,0.72281,0.72315,486900001.0
2007-04-06 13:31:00,0.7232,0.7233,0.72312,0.72319,289900003.0
2007-04-06 13:32:00,0.723,0.723,0.723,0.723,6400000.0
2007-04-06 13:33:00,0.72272,0.72307,0.7225,0.72307,47600000.0
2007-04-06 13:34:00,0.72287,0.7233,0.72274,0.72328,40599999.0
2007-04-06 13:35:00,0.72332,0.72332,0.72316,0.72323,24200000.0
2007-04-06 13:36:00,0.72324,0.72333,0.72317,0.72333,77700000.0
2007-04-06 13:37:00,0.7233,0.7233,0.7228,0.72295,58199999.0
2007-04-06 13:38:00,0.72259,0.72312,0.72247,0.72292,76300000.0
2007-04-06 13:39:00,0.7231,0.72325,0.7231,0.7231,38600000.0
2007-04-06 13:40:00,0.72284,0.72329,0.7226,0.72303,300400001.0
2007-04-06 13:41:00,0.7231,0.7231,0.7231,0.7231,12800000.0
2007-04-06 13:42:00,0.7231,0.7231,0.7231,0.7231,20500000.0
2007-04-06 13:43:00,0.72278,0.7232,0.72278,0.72319,395199997.0
2007-04-06 13:44:00,0.72305,0.72305,0.7229,0.7229,8000000.0
2007-04-06 13:45:00,0.72257,0.7229,0.72241,0.72257,200000003.0
2007-04-06 13:46:00,0.7229,0.723,0.7228,0.7229,40100000.0
2007-04-06 13:47:00,0.7229,0.723,0.7229,0.723,8800000.0
2007-04-06 13:48:00,0.723,0.723,0.7229,0.7229,28100000.0
2007-04-06 13:49:00,0.723,0.723,0.7229,0.7229,36700000.0
2007-04-06 13:50:00,0.723,0.723,0.7228,0.723,94300000.0
2007-04-06 13:51:00,0.72265,0.72298,0.72265,0.72265,1098900009.0
2007-04-06 13:52:00,0.723,0.723,0.723,0.723,17300000.0
2007-04-06 13:53:00,0.72281,0.72297,0.72257,0.72266,206300000.0
2007-04-06 13:54:00,0.72305,0.72305,0.72305,0.72305,12800000.0
2007-04-06 13:55:00,0.7231,0.7231,0.7231,0.7231,16000000.0
2007-04-06 13:56:00,0.7231,0.7234,0.72305,0.7231,104800000.0
2007-04-06 13:57:00,0.72315,0.72315,0.72315,0.72315,6400000.0
2007-04-06 13:58:00,0.7232,0.72355,0.7232,0.72355,28800000.0
2007-04-06 13:59:00,0.7235,0.72365,0.72345,0.7236,44700000.0
2007-04-06 14:00:00,0.7236,0.7238,0.7236,0.7237,35600000.0
2007-04-06 14:01:00,0.7237,0.7237,0.7237,0.7237,21700000.0
2007-04-06 14:02:00,0.7237,0.72395,0.7237,0.72395,36000000.0
2007-04-06 14:03:00,0.724,0.72405,0.7235,0.7237,166300000.0
2007-04-06 14:04:00,0.7238,0.7239,0.7237,0.7237,81100000.0
2007-04-06 14:05:00,0.7239,0.72405,0.7237,0.7237,69400000.0
2007-04-06 14:06:00,0.7237,0.7237,0.7236,0.7236,24700000.0
2007-04-06 14:07:00,0.7236,0.7238,0.7235,0.72375,55100000.0
2007-04-06 14:08:00,0.72349,0.7235,0.72329,0.72334,148200001.0
2007-04-06 14:09:00,0.72375,0.72375,0.72375,0.72375,4800000.0
2007-04-06 14:10:00,0.72365,0.7237,0.72365,0.7237,8800000.0
2007-04-06 14:11:00,0.72318,0.72352,0.72318,0.7234,446000004.0
2007-04-06 14:12:00,0.72365,0.72375,0.72365,0.72375,8800000.0
2007-04-06 14:13:00,0.72375,0.72375,0.72355,0.7236,28800000.0
2007-04-06 14:14:00,0.7235,0.7235,0.7234,0.7234,68000000.0
2007-04-06 14:15:00,0.72345,0.7235,0.723,0.72305,133400001.0
2007-04-06 14:16:00,0.7234,0.7234,0.7231,0.7231,25900000.0
2007-04-06 14:17:00,0.7231,0.7231,0.7231,0.7231,7100000.0
2007-04-06 14:18:00,0.7231,0.7231,0.72305,0.72305,52100000.0
2007-04-06 14:19:00,0.7231,0.7231,0.7231,0.7231,6900000.0
2007-04-06 14:20:00,0.7231,0.7231,0.7231,0.7231,11000000.0
2007-04-06 14:21:00,0.7231,0.7231,0.7231,0.7231,26100000.0
2007-04-06 14:22:00,0.72325,0.72325,0.7229,0.723,110700000.0
2007-04-06 14:23:00,0.723,0.723,0.723,0.723,40800000.0
2007-04-06 14:24:00,0.72295,0.7233,0.72295,0.723,48700000.0
2007-04-06 14:25:00,0.723,0.72335,0.723,0.723,32800000.0
2007-04-06 14:26:00,0.723,0.72335,0.723,0.723,49600000.0
2007-04-06 14:27:00,0.723,0.723,0.723,0.723,39200000.0
2007-04-06 14:28:00,0.72335,0.72335,0.7225,0.7226,33600000.0
2007-04-06 14:29:00,0.7226,0.723,0.7226,0.723,7200000.0
2007-04-06 14:30:00,0.7212,0.7213,0.721,0.7212,61000000.0
2007-04-06 14:31:00,0.7213,0.7224,0.7213,0.7224,145699998.0
2007-04-06 14:32:00,0.72235,0.72235,0.7215,0.7215,162800001.0
2007-04-06 14:33:00,0.7216,0.722,0.7216,0.722,78000000.0
2007-04-06 14:34:00,0.722,0.72245,0.722,0.7224,77900000.0
2007-04-06 14:35:00,0.7224,0.7226,0.7222,0.72235,72800000.0
2007-04-06 14:36:00,0.7224,0.7227,0.7222,0.7227,110400000.0
2007-04-06 14:37:00,0.72265,0.7231,0.7225,0.72275,351799999.0
2007-04-06 14:38:00,0.7228,0.7231,0.7223,0.7227,134200000.0
2007-04-06 14:39:00,0.7228,0.7232,0.7227,0.7227,134200000.0
2007-04-06 14:40:00,0.7227,0.72275,0.7227,0.7227,68700000.0
2007-04-06 14:41:00,0.7227,0.72295,0.7225,0.7227,117900000.0
2007-04-06 14:42:00,0.7227,0.72285,0.7222,0.7222,186400000.0
2007-04-06 14:43:00,0.7223,0.7223,0.72145,0.7217,277500000.0
2007-04-06 14:44:00,0.7217,0.7221,0.7217,0.7219,75099999.0
2007-04-06 14:45:00,0.72185,0.72225,0.72185,0.7219,70400000.0
2007-04-06 14:46:00,0.7219,0.72195,0.7219,0.72195,35600000.0
2007-04-06 14:47:00,0.72195,0.72215,0.7218,0.7218,153400000.0
2007-04-06 14:48:00,0.7218,0.7221,0.7216,0.7219,106100000.0
2007-04-06 14:49:00,0.72205,0.72205,0.72145,0.72155,157500000.0
2007-04-06 14:50:00,0.7216,0.72165,0.72155,0.7216,75900000.0
2007-04-06 14:51:00,0.7216,0.7217,0.7215,0.72165,85799999.0
2007-04-06 14:52:00,0.72165,0.72205,0.7216,0.7218,113800000.0
2007-04-06 14:53:00,0.72175,0.7218,0.7216,0.72165,40800000.0
2007-04-06 14:54:00,0.72165,0.722,0.72165,0.72195,92800000.0
2007-04-06 14:55:00,0.7219,0.72195,0.7218,0.7219,21600000.0
2007-04-06 14:56:00,0.7219,0.7219,0.72185,0.72185,3200000.0
2007-04-06 14:57:00,0.72185,0.72185,0.7215,0.7217,203400000.0
2007-04-06 14:58:00,0.7216,0.7218,0.7212,0.7215,245300000.0
2007-04-06 14:59:00,0.7215,0.7215,0.7215,0.7215,19000000.0
2007-04-06 15:00:00,0.7215,0.7215,0.7214,0.7215,86700002.0
2007-04-06 15:01:00,0.7215,0.7215,0.7214,0.7215,79000000.0
2007-04-06 15:02:00,0.7215,0.7222,0.7215,0.72205,155300000.0
2007-04-06 15:03:00,0.7221,0.7221,0.7216,0.7217,98100000.0
2007-04-06 15:04:00,0.7217,0.7221,0.7217,0.722,127400000.0
2007-04-06 15:05:00,0.722,0.722,0.7218,0.7218,5100000.0
2007-04-06 15:06:00,0.7216,0.7216,0.7215,0.7215,7800000.0
2007-04-06 15:07:00,0.7215,0.7215,0.7215,0.7215,3800000.0
2007-04-06 15:08:00,0.7215,0.7217,0.7215,0.72155,34200000.0
2007-04-06 15:09:00,0.7216,0.7218,0.7216,0.72175,65000000.0
2007-04-06 15:10:00,0.72175,0.72175,0.7215,0.7216,35000000.0
2007-04-06 15:11:00,0.7216,0.7216,0.7214,0.7214,6400000.0
2007-04-06 15:12:00,0.7214,0.7216,0.7214,0.7216,28400000.0
2007-04-06 15:13:00,0.7216,0.7216,0.7215,0.7216,18200000.0
2007-04-06 15:14:00,0.7215,0.7216,0.7213,0.7213,104600000.0
2007-04-06 15:15:00,0.7214,0.7214,0.7214,0.7214,14600000.0
2007-04-06 15:16:00,0.7214,0.72155,0.7214,0.72155,70000000.0
2007-04-06 15:17:00,0.72165,0.72175,0.7215,0.7215,66400000.0
2007-04-06 15:18:00,0.7215,0.7217,0.7215,0.7215,35500000.0
2007-04-06 15:19:00,0.72135,0.72163,0.72122,0.72149,323800005.0
2007-04-06 15:20:00,0.72147,0.72152,0.72125,0.7214,239500002.0
2007-04-06 15:21:00,0.7216,0.72175,0.7214,0.7215,57300000.0
2007-04-06 15:22:00,0.7215,0.72155,0.7215,0.72155,12400000.0
2007-04-06 15:23:00,0.72155,0.7216,0.72155,0.7216,7200000.0
2007-04-06 15:24:00,0.7216,0.7216,0.7216,0.7216,1600000.0
2007-04-06 15:25:00,0.7216,0.72175,0.7216,0.72175,12000000.0
2007-04-06 15:26:00,0.72165,0.72175,0.7215,0.7217,53400000.0
2007-04-06 15:27:00,0.7217,0.7217,0.7215,0.72155,32900000.0
2007-04-06 15:28:00,0.7216,0.7217,0.7216,0.72165,30400000.0
2007-04-06 15:29:00,0.7216,0.7216,0.7216,0.7216,13200000.0
2007-04-06 15:30:00,0.7213,0.72152,0.7213,0.72142,134400003.0
2007-04-06 15:31:00,0.7218,0.7219,0.7218,0.7219,11200000.0
2007-04-06 15:32:00,0.7219,0.7219,0.7217,0.7217,30400000.0
2007-04-06 15:33:00,0.72125,0.72186,0.72122,0.72147,327899999.0
2007-04-06 15:34:00,0.7217,0.7217,0.7216,0.7216,16000000.0
2007-04-06 15:35:00,0.7215,0.7217,0.7215,0.7217,11000000.0
2007-04-06 15:36:00,0.72138,0.72178,0.72114,0.72158,110500000.0
2007-04-06 15:37:00,0.7216,0.72175,0.7216,0.72165,47200000.0
2007-04-06 15:38:00,0.7217,0.72175,0.72155,0.72175,56400000.0
2007-04-06 15:39:00,0.72175,0.72175,0.7215,0.72175,98800000.0
2007-04-06 15:40:00,0.72175,0.72175,0.72155,0.7217,89400000.0
2007-04-06 15:41:00,0.7216,0.72165,0.7215,0.7215,58600000.0
2007-04-06 15:42:00,0.7215,0.7216,0.7214,0.7215,110600000.0
2007-04-06 15:43:00,0.7215,0.7216,0.7215,0.7215,22200000.0
2007-04-06 15:44:00,0.7215,0.72155,0.7214,0.72155,97200000.0
2007-04-06 15:45:00,0.72148,0.72167,0.72129,0.72167,175000001.0
2007-04-06 15:46:00,0.7215,0.7215,0.7215,0.7215,13800000.0
2007-04-06 15:47:00,0.7215,0.72165,0.7215,0.72165,13400000.0
2007-04-06 15:48:00,0.72165,0.72165,0.7214,0.72155,28600000.0
2007-04-06 15:49:00,0.7214,0.7215,0.7214,0.7215,14400000.0
2007-04-06 15:50:00,0.7215,0.7215,0.72135,0.72135,15000000.0
2007-04-06 15:51:00,0.7214,0.7216,0.7214,0.7216,21900000.0
2007-04-06 15:52:00,0.7216,0.7216,0.7215,0.7215,47200000.0
2007-04-06 15:53:00,0.7215,0.72165,0.7215,0.7216,155400000.0
2007-04-06 15:54:00,0.7216,0.7216,0.72145,0.7215,36800000.0
2007-04-06 15:55:00,0.7215,0.7215,0.7215,0.7215,1800000.0
2007-04-06 15:56:00,0.7215,0.72165,0.7215,0.7215,47200000.0
2007-04-06 15:57:00,0.72128,0.72161,0.72119,0.72148,186200004.0
2007-04-06 15:58:00,0.7215,0.7215,0.72125,0.72145,28500000.0
2007-04-06 15:59:00,0.72145,0.722,0.7213,0.722,130400000.0
2007-04-06 16:00:00,0.72205,0.7223,0.7218,0.7221,156999998.0
2007-04-06 16:01:00,0.7221,0.7221,0.72185,0.72185,24000000.0
2007-04-06 16:02:00,0.7219,0.7219,0.7216,0.7217,111800000.0
2007-04-06 16:03:00,0.72165,0.72165,0.7215,0.7215,112000000.0
2007-04-06 16:04:00,0.7215,0.7216,0.72105,0.72105,229500000.0
2007-04-06 16:05:00,0.7211,0.7211,0.721,0.721,76400000.0
2007-04-06 16:06:00,0.721,0.7214,0.721,0.7211,91700000.0
2007-04-06 16:07:00,0.7211,0.7211,0.7211,0.7211,2400000.0
2007-04-06 16:08:00,0.721,0.72115,0.721,0.7211,36800000.0
2007-04-06 16:09:00,0.7211,0.7211,0.721,0.721,63000000.0
2007-04-06 16:10:00,0.721,0.721,0.72055,0.72085,129000000.0
2007-04-06 16:11:00,0.72085,0.72085,0.72065,0.7207,42000000.0
2007-04-06 16:12:00,0.7207,0.7207,0.7204,0.7205,124200000.0
2007-04-06 16:13:00,0.7204,0.72095,0.7204,0.72075,89600000.0
2007-04-06 16:14:00,0.72085,0.72095,0.7207,0.7209,51200000.0
2007-04-06 16:15:00,0.72085,0.7209,0.72085,0.7209,30400000.0
2007-04-06 16:16:00,0.7209,0.72105,0.7209,0.72095,28000000.0
2007-04-06 16:17:00,0.7209,0.7209,0.7209,0.7209,10400000.0
2007-04-06 16:18:00,0.72075,0.72095,0.72056,0.72094,115900000.0
2007-04-06 16:19:00,0.7209,0.7209,0.7209,0.7209,51200000.0
2007-04-06 16:20:00,0.72085,0.7209,0.72085,0.72085,23100000.0
2007-04-06 16:21:00,0.7209,0.7209,0.72085,0.7209,34400000.0
2007-04-06 16:22:00,0.7209,0.7209,0.7209,0.7209,20000000.0
2007-04-06 16:23:00,0.7209,0.7209,0.7209,0.7209,7200000.0
2007-04-06 16:24:00,0.7209,0.7209,0.7209,0.7209,20200000.0
2007-04-06 16:25:00,0.7209,0.7209,0.7209,0.7209,14400000.0
2007-04-06 16:26:00,0.72052,0.72104,0.72049,0.72095,107000000.0
2007-04-06 16:27:00,0.72082,0.72091,0.7206,0.72091,107100000.0
2007-04-06 16:28:00,0.7209,0.7209,0.7207,0.72075,52000000.0
2007-04-06 16:29:00,0.72064,0.72088,0.72045,0.72066,410800001.0
2007-04-06 16:30:00,0.7206,0.7206,0.7206,0.7206,3200000.0
2007-04-06 16:31:00,0.7205,0.7205,0.7205,0.7205,8000000.0
2007-04-06 16:32:00,0.7205,0.7205,0.7205,0.7205,17600000.0
2007-04-06 16:33:00,0.7205,0.7205,0.7204,0.7204,52400000.0
2007-04-06 16:34:00,0.72035,0.7205,0.72035,0.7205,27700000.0
2007-04-06 16:35:00,0.72045,0.72045,0.72045,0.72045,2400000.0
2007-04-06 16:36:00,0.7205,0.7205,0.72045,0.72045,5800000.0
2007-04-06 16:37:00,0.7205,0.7205,0.7205,0.7205,1000000.0
2007-04-06 16:38:00,0.72045,0.72055,0.7203,0.7205,50400000.0
2007-04-06 16:39:00,0.72039,0.72061,0.72009,0.72015,371500001.0
2007-04-06 16:40:00,0.7205,0.7205,0.7205,0.7205,2400000.0
2007-04-06 16:41:00,0.7203,0.72047,0.72025,0.72025,276500001.0
2007-04-06 16:42:00,0.72028,0.72059,0.72028,0.72059,746899999.0
2007-04-06 16:43:00,0.7206,0.7206,0.72026,0.72043,478700004.0
2007-04-06 16:44:00,0.72055,0.72055,0.72055,0.72055,4800000.0
2007-04-06 16:45:00,0.7206,0.7206,0.72055,0.72055,8200000.0
2007-04-06 16:46:00,0.7206,0.7206,0.7206,0.7206,500000.0
2007-04-06 16:47:00,0.72055,0.7206,0.7205,0.7206,70900000.0
2007-04-06 16:48:00,0.7206,0.7206,0.7206,0.7206,28700000.0
2007-04-06 16:49:00,0.7206,0.7206,0.7205,0.7205,54900000.0
2007-04-06 16:50:00,0.7205,0.72055,0.72045,0.72045,60500000.0
2007-04-06 16:51:00,0.72045,0.72045,0.72045,0.72045,31200000.0
2007-04-06 16:52:00,0.7205,0.72055,0.7205,0.72055,39200000.0
2007-04-06 16:53:00,0.72032,0.72064,0.72007,0.72063,561299999.0
2007-04-06 16:54:00,0.7205,0.7206,0.7205,0.7206,23900000.0
2007-04-06 16:55:00,0.7206,0.7206,0.7206,0.7206,21600000.0
2007-04-06 16:56:00,0.7206,0.7206,0.7206,0.7206,7200000.0
2007-04-06 16:57:00,0.7206,0.7206,0.7206,0.7206,4100000.0
2007-04-06 16:58:00,0.7207,0.7207,0.7206,0.7206,34900000.0
2007-04-06 16:59:00,0.7206,0.7206,0.7206,0.7206,30200000.0
2007-04-06 17:00:00,0.7208,0.7208,0.72065,0.72065,110200000.0
2007-04-06 17:01:00,0.7207,0.7207,0.7207,0.7207,8200000.0
2007-04-06 17:02:00,0.7207,0.7207,0.7207,0.7207,11900000.0
2007-04-06 17:03:00,0.72044,0.72088,0.72024,0.72088,162800002.0
2007-04-06 17:04:00,0.7207,0.7208,0.7207,0.7208,13500000.0
2007-04-06 17:05:00,0.7207,0.7207,0.7207,0.7207,20600000.0
2007-04-06 17:06:00,0.7207,0.7207,0.7207,0.7207,10300000.0
2007-04-06 17:07:00,0.72063,0.72075,0.72042,0.72042,273300003.0
2007-04-06 17:08:00,0.72059,0.72072,0.72042,0.72051,168700003.0
2007-04-06 17:09:00,0.7207,0.7207,0.72065,0.72065,26100000.0
2007-04-06 17:10:00,0.7207,0.7207,0.72065,0.72065,56800000.0
2007-04-06 17:11:00,0.72065,0.7207,0.72065,0.7207,15700000.0
2007-04-06 17:12:00,0.72053,0.72064,0.72039,0.72056,305800000.0
2007-04-06 17:13:00,0.72058,0.72076,0.72044,0.72074,279300002.0
2007-04-06 17:14:00,0.7207,0.7208,0.7207,0.7207,52900000.0
2007-04-06 17:15:00,0.7208,0.7209,0.7208,0.7209,7700000.0
2007-04-06 17:16:00,0.7208,0.72091,0.72051,0.72051,238900001.0
2007-04-06 17:17:00,0.7209,0.7209,0.7209,0.7209,1600000.0
2007-04-06 17:18:00,0.721,0.7211,0.721,0.72105,15200000.0
2007-04-06 17:19:00,0.72099,0.72112,0.72076,0.72091,239599998.0
2007-04-06 17:20:00,0.7211,0.7211,0.7211,0.7211,500000.0
2007-04-06 17:21:00,0.72105,0.7211,0.72105,0.7211,2900000.0
2007-04-06 17:22:00,0.7211,0.7211,0.72105,0.72105,2900000.0
2007-04-06 17:23:00,0.72105,0.7212,0.72095,0.72105,77099999.0
2007-04-06 17:24:00,0.72105,0.72105,0.72105,0.72105,8800000.0
2007-04-06 17:25:00,0.72093,0.72128,0.72081,0.72086,354300003.0
2007-04-06 17:26:00,0.7211,0.7211,0.721,0.721,16800000.0
2007-04-06 17:27:00,0.7211,0.7211,0.7211,0.7211,12000000.0
2007-04-06 17:28:00,0.72105,0.72105,0.72105,0.72105,2400000.0
2007-04-06 17:29:00,0.72085,0.72103,0.72064,0.72082,273400004.0
2007-04-06 17:30:00,0.7211,0.7211,0.7211,0.7211,500000.0
2007-04-06 17:31:00,0.72105,0.72105,0.72105,0.72105,4800000.0
2007-04-06 17:32:00,0.7211,0.7211,0.72105,0.72105,2400000.0
2007-04-06 17:33:00,0.72085,0.721,0.72085,0.721,18300000.0
2007-04-06 17:34:00,0.7209,0.7209,0.7209,0.7209,2400000.0
2007-04-06 17:35:00,0.7211,0.7211,0.7211,0.7211,6400000.0
2007-04-06 17:36:00,0.72105,0.72105,0.72105,0.72105,2400000.0
2007-04-06 17:37:00,0.7207,0.72113,0.72048,0.72113,580099999.0
2007-04-06 17:38:00,0.7211,0.72121,0.72091,0.72105,183400000.0
2007-04-06 17:39:00,0.72105,0.72105,0.72105,0.72105,2400000.0
2007-04-06 17:40:00,0.721,0.721,0.721,0.721,12000000.0
2007-04-06 17:41:00,0.7209,0.7209,0.7209,0.7209,2400000.0
2007-04-06 17:42:00,0.721,0.7211,0.721,0.7211,14400000.0
2007-04-06 17:43:00,0.72115,0.72123,0.72062,0.72123,591000005.0
2007-04-06 17:44:00,0.72118,0.72127,0.721,0.72122,397100003.0
2007-04-06 17:45:00,0.72105,0.7211,0.72105,0.7211,8000000.0
2007-04-06 17:46:00,0.72095,0.72119,0.72078,0.72119,235399998.0
2007-04-06 17:47:00,0.7213,0.72135,0.72089,0.72089,102299999.0
2007-04-06 17:48:00,0.721,0.72105,0.7209,0.7209,21600000.0
2007-04-06 17:49:00,0.721,0.721,0.7209,0.7209,13600000.0
2007-04-06 17:50:00,0.721,0.721,0.721,0.721,2400000.0
2007-04-06 17:51:00,0.72052,0.72087,0.72036,0.72055,289499997.0
2007-04-06 17:52:00,0.72057,0.72105,0.72042,0.72074,943899996.0
2007-04-06 17:53:00,0.72083,0.7211,0.72083,0.72101,861900000.0
2007-04-06 17:54:00,0.721,0.72104,0.72077,0.72095,876600000.0
2007-04-06 17:55:00,0.72095,0.72095,0.7209,0.7209,11200000.0
2007-04-06 17:56:00,0.72107,0.72112,0.7208,0.7208,601499996.0
2007-04-06 17:57:00,0.72084,0.72101,0.72058,0.72058,410700000.0
2007-04-06 17:58:00,0.72055,0.72106,0.72055,0.72092,1017400001.0
2007-04-06 17:59:00,0.72104,0.72111,0.72081,0.72093,560099996.0
2007-04-06 18:00:00,0.72091,0.72095,0.72081,0.72085,844700000.0
2007-04-06 18:01:00,0.72073,0.72073,0.72037,0.72064,1287000001.0
2007-04-06 18:02:00,0.72078,0.72083,0.72051,0.72081,950100005.0
2007-04-06 18:03:00,0.721,0.72118,0.72091,0.72099,566800004.0
2007-04-06 18:04:00,0.72094,0.72094,0.71983,0.72018,389799997.0
2007-04-06 18:05:00,0.72046,0.72048,0.72015,0.72045,440600004.0
2007-04-06 18:06:00,0.72043,0.72122,0.72043,0.72122,115100000.0
2007-04-06 18:07:00,0.72129,0.72148,0.7212,0.7212,481799999.0
2007-04-06 18:08:00,0.72117,0.72126,0.72112,0.72121,112600000.0
2007-04-06 18:09:00,0.72116,0.72137,0.72063,0.72136,535899996.0
2007-04-06 18:10:00,0.72138,0.72141,0.72093,0.72129,1074099996.0
2007-04-06 18:11:00,0.72095,0.721,0.72095,0.721,8800000.0
2007-04-06 18:12:00,0.7208,0.72107,0.72063,0.72076,583600003.0
2007-04-06 18:13:00,0.72086,0.721,0.72073,0.721,837900001.0
2007-04-06 18:14:00,0.72101,0.7211,0.72077,0.72077,782800006.0
2007-04-06 18:15:00,0.72076,0.72107,0.72076,0.72107,217700003.0
2007-04-06 18:16:00,0.721,0.721,0.721,0.721,2400000.0
2007-04-06 18:17:00,0.7209,0.7209,0.7209,0.7209,800000.0
2007-04-06 18:18:00,0.721,0.721,0.72095,0.72095,11200000.0
2007-04-06 18:19:00,0.72062,0.72095,0.72054,0.72087,308499998.0
2007-04-06 18:20:00,0.72085,0.72102,0.7207,0.72096,609600002.0
2007-04-06 18:21:00,0.72094,0.72094,0.72058,0.72083,190300001.0
2007-04-06 18:22:00,0.72089,0.72116,0.72055,0.72104,210600000.0
2007-04-06 18:23:00,0.721,0.721,0.721,0.721,800000.0
2007-04-06 18:24:00,0.72075,0.72104,0.72075,0.721,81600002.0
2007-04-06 18:25:00,0.72104,0.72108,0.72099,0.721,87300000.0
2007-04-06 18:26:00,0.72105,0.72119,0.7209,0.72095,411600010.0
2007-04-06 18:27:00,0.7211,0.7211,0.7211,0.7211,9600000.0
2007-04-06 18:28:00,0.72062,0.72118,0.72062,0.72106,779099995.0
2007-04-06 18:29:00,0.72051,0.72112,0.72051,0.7208,990299995.0
2007-04-06 18:30:00,0.72083,0.72106,0.72071,0.72079,282399998.0
2007-04-06 18:31:00,0.72082,0.72105,0.72082,0.72102,210800001.0
2007-04-06 18:32:00,0.72103,0.72113,0.72082,0.72093,602300001.0
2007-04-06 18:33:00,0.72087,0.72105,0.72084,0.72092,745000000.0
2007-04-06 18:34:00,0.72082,0.72088,0.72057,0.72085,300599998.0
2007-04-06 18:35:00,0.72078,0.72083,0.72061,0.72083,97399999.0
2007-04-06 18:36:00,0.7211,0.7211,0.7211,0.7211,8000000.0
2007-04-06 18:37:00,0.72081,0.72136,0.72081,0.72105,730700007.0
2007-04-06 18:38:00,0.72075,0.7212,0.72075,0.72095,190000004.0
2007-04-06 18:39:00,0.72079,0.7211,0.72079,0.72101,219299999.0
2007-04-06 18:40:00,0.72104,0.72104,0.72074,0.721,270000004.0
2007-04-06 18:41:00,0.7211,0.7211,0.7211,0.7211,5600000.0
2007-04-06 18:42:00,0.7212,0.72128,0.72087,0.72128,119300000.0
2007-04-06 18:43:00,0.72073,0.72118,0.72073,0.72118,81099999.0
2007-04-06 18:44:00,0.7211,0.7211,0.7211,0.7211,16800000.0
2007-04-06 18:45:00,0.72096,0.72101,0.72066,0.72082,227800002.0
2007-04-06 18:46:00,0.72054,0.7209,0.72041,0.7209,670500001.0
2007-04-06 18:47:00,0.72107,0.72107,0.72079,0.72089,470899999.0
2007-04-06 18:48:00,0.7211,0.7211,0.7211,0.7211,7100000.0
2007-04-06 18:50:00,0.72087,0.72087,0.72034,0.72053,232799998.0
2007-04-06 18:51:00,0.72038,0.72057,0.72038,0.72045,146100002.0
2007-04-06 18:52:00,0.72135,0.7215,0.7213,0.7215,27200000.0
2007-04-06 18:53:00,0.7215,0.7215,0.7215,0.7215,2400000.0
2007-04-06 18:54:00,0.72126,0.7214,0.72089,0.72089,309600002.0
2007-04-06 18:55:00,0.72101,0.7214,0.72101,0.72131,129200000.0
2007-04-06 18:56:00,0.7212,0.72139,0.72113,0.72114,187400001.0
2007-04-06 18:57:00,0.72145,0.72145,0.72145,0.72145,4000000.0
2007-04-06 18:58:00,0.72108,0.72136,0.72092,0.72098,311300001.0
2007-04-06 18:59:00,0.72129,0.7214,0.72104,0.72123,261800000.0
2007-04-06 19:00:00,0.72125,0.72143,0.7209,0.72143,468999995.0
2007-04-06 19:01:00,0.72145,0.72145,0.72145,0.72145,2400000.0
2007-04-06 19:02:00,0.72111,0.72143,0.72106,0.72127,111000000.0
2007-04-06 19:03:00,0.72109,0.72126,0.72092,0.72122,236999998.0
2007-04-06 19:04:00,0.7213,0.72145,0.7213,0.72145,14400000.0
2007-04-06 19:05:00,0.7214,0.7214,0.7214,0.7214,8800000.0
2007-04-06 19:06:00,0.7215,0.7215,0.7215,0.7215,2400000.0
2007-04-06 19:07:00,0.72128,0.7214,0.72102,0.72102,512400007.0
2007-04-06 19:08:00,0.72105,0.72136,0.72105,0.72131,399600007.0
2007-04-06 19:09:00,0.7212,0.72138,0.72116,0.72129,540300000.0
2007-04-06 19:10:00,0.72126,0.72134,0.7212,0.72123,246600002.0
2007-04-06 19:11:00,0.72145,0.72145,0.72145,0.72145,4900000.0
2007-04-06 19:12:00,0.72127,0.72137,0.72116,0.72129,545100003.0
2007-04-06 19:13:00,0.72123,0.72135,0.72102,0.72118,692799998.0
2007-04-06 19:14:00,0.72145,0.72145,0.72145,0.72145,5700000.0
2007-04-06 19:15:00,0.72145,0.7215,0.72145,0.72145,5300000.0
2007-04-06 19:16:00,0.72145,0.72145,0.72125,0.72135,29000000.0
2007-04-06 19:17:00,0.72124,0.72135,0.72101,0.72105,124100000.0
2007-04-06 19:18:00,0.72115,0.72127,0.72106,0.72117,460799993.0
2007-04-06 19:19:00,0.72109,0.72119,0.72102,0.72105,253599998.0
2007-04-06 19:20:00,0.72125,0.72128,0.72109,0.72115,691299994.0
2007-04-06 19:21:00,0.72122,0.72129,0.72094,0.72094,365699991.0
2007-04-06 19:22:00,0.7214,0.7214,0.7214,0.7214,500000.0
2007-04-06 19:23:00,0.72135,0.72135,0.72135,0.72135,4000000.0
2007-04-06 19:24:00,0.7212,0.72125,0.721,0.72125,284399997.0
2007-04-06 19:25:00,0.7213,0.72135,0.72119,0.72127,391500000.0
2007-04-06 19:26:00,0.7214,0.7214,0.7214,0.7214,1000000.0
2007-04-06 19:27:00,0.72129,0.72133,0.72124,0.72124,147300003.0
2007-04-06 19:28:00,0.72124,0.72124,0.7211,0.7211,312000002.0
2007-04-06 19:29:00,0.72135,0.72135,0.72135,0.72135,4700000.0
2007-04-06 19:30:00,0.72115,0.72123,0.72103,0.7211,378800006.0
2007-04-06 19:31:00,0.72135,0.72135,0.72135,0.72135,2400000.0
2007-04-06 19:32:00,0.72121,0.7213,0.72105,0.72117,527499998.0
2007-04-06 19:33:00,0.72112,0.72112,0.72088,0.72108,462000000.0
2007-04-06 19:34:00,0.7214,0.7214,0.7214,0.7214,500000.0
2007-04-06 19:35:00,0.72122,0.72127,0.72114,0.72127,191300005.0
2007-04-06 19:36:00,0.7213,0.7213,0.7213,0.7213,6400000.0
2007-04-06 19:37:00,0.7212,0.7212,0.7212,0.7212,9600000.0
2007-04-06 19:38:00,0.7213,0.7213,0.7213,0.7213,6400000.0
2007-04-06 19:39:00,0.7211,0.72127,0.72106,0.7211,851699998.0
2007-04-06 19:40:00,0.7211,0.72121,0.7211,0.72121,301700002.0
2007-04-06 19:41:00,0.7212,0.7212,0.7212,0.7212,4800000.0
2007-04-06 19:42:00,0.72124,0.72144,0.72118,0.72129,443000005.0
2007-04-06 19:43:00,0.72105,0.72126,0.72105,0.72113,177099998.0
2007-04-06 19:44:00,0.72125,0.72132,0.72114,0.72132,280300003.0
2007-04-06 19:45:00,0.7213,0.7213,0.72104,0.72109,734700005.0
2007-04-06 19:46:00,0.7212,0.7212,0.7212,0.7212,2400000.0
2007-04-06 19:47:00,0.72126,0.72141,0.7212,0.72141,270599995.0
2007-04-06 19:48:00,0.7212,0.7213,0.72115,0.7212,27900000.0
2007-04-06 19:49:00,0.72115,0.7212,0.72115,0.7212,11800000.0
2007-04-06 19:50:00,0.7212,0.7212,0.7212,0.7212,2400000.0
2007-04-06 19:51:00,0.7212,0.7213,0.7212,0.7213,8800000.0
2007-04-06 19:52:00,0.7212,0.72122,0.72111,0.72111,193799997.0
2007-04-06 19:53:00,0.7212,0.7212,0.7212,0.7212,2400000.0
2007-04-06 19:54:00,0.7212,0.7212,0.72101,0.72101,30600000.0
2007-04-06 19:55:00,0.7212,0.7213,0.7212,0.7213,16000000.0
2007-04-06 19:56:00,0.7213,0.7213,0.7213,0.7213,6400000.0
2007-04-06 19:57:00,0.7213,0.7213,0.7213,0.7213,8800000.0
2007-04-06 19:58:00,0.72122,0.72132,0.72117,0.72125,184199999.0
2007-04-06 19:59:00,0.72122,0.72122,0.72103,0.7212,293799998.0
2007-04-06 20:00:00,0.7213,0.7213,0.7212,0.7213,30400000.0
2007-04-06 20:01:00,0.7212,0.7212,0.7212,0.7212,2400000.0
2007-04-06 20:02:00,0.7212,0.7212,0.7212,0.7212,1500000.0
2007-04-06 20:03:00,0.72107,0.72126,0.72095,0.72117,224300001.0
2007-04-06 20:04:00,0.7213,0.7213,0.7213,0.7213,6400000.0
2007-04-06 20:05:00,0.72107,0.72127,0.72105,0.72107,362300000.0
2007-04-06 20:06:00,0.7212,0.7212,0.7212,0.7212,4800000.0
2007-04-06 20:07:00,0.72113,0.72125,0.72092,0.72097,276600000.0
2007-04-06 20:08:00,0.72108,0.72126,0.72086,0.7211,658499998.0
2007-04-06 20:09:00,0.72111,0.72114,0.72091,0.72114,362800005.0
2007-04-06 20:10:00,0.7213,0.7213,0.7213,0.7213,8500000.0
2007-04-06 20:11:00,0.7213,0.7213,0.7212,0.7212,11800000.0
2007-04-06 20:12:00,0.7212,0.7212,0.7212,0.7212,2400000.0
2007-04-06 20:13:00,0.7212,0.7212,0.7212,0.7212,700000.0
2007-04-06 20:14:00,0.7213,0.7213,0.7213,0.7213,12800000.0
2007-04-06 20:15:00,0.7213,0.7213,0.7213,0.7213,6400000.0
2007-04-06 20:16:00,0.72128,0.72131,0.72118,0.72118,76900001.0
2007-04-06 20:17:00,0.7212,0.7212,0.7212,0.7212,2400000.0
2007-04-06 20:18:00,0.72105,0.72105,0.72094,0.72098,39000000.0
2007-04-06 20:19:00,0.72096,0.72096,0.72094,0.72094,11400000.0
2007-04-06 20:20:00,0.72099,0.72102,0.72096,0.72102,27800000.0
2007-04-06 20:21:00,0.72107,0.72108,0.72103,0.72108,43200000.0
2007-04-06 20:22:00,0.7212,0.7212,0.7212,0.7212,4800000.0
2007-04-06 20:23:00,0.72094,0.72097,0.72085,0.72097,60100000.0
2007-04-06 20:24:00,0.7213,0.7213,0.7213,0.7213,11700000.0
2007-04-06 20:25:00,0.72104,0.72122,0.72081,0.7209,335500003.0
2007-04-06 20:26:00,0.72085,0.72108,0.72076,0.72095,91300002.0
2007-04-06 20:27:00,0.72109,0.72123,0.721,0.72123,55900000.0
2007-04-06 20:28:00,0.7213,0.7213,0.72125,0.72125,9600000.0
2007-04-06 20:29:00,0.72125,0.72125,0.7212,0.7212,20800000.0
2007-04-06 20:30:00,0.7213,0.7213,0.7213,0.7213,3100000.0
2007-04-06 20:31:00,0.72113,0.72126,0.72111,0.72111,54400002.0
2007-04-06 20:32:00,0.7212,0.7212,0.7212,0.7212,7200000.0
2007-04-06 20:33:00,0.72093,0.72109,0.72088,0.72088,114800002.0
2007-04-06 20:34:00,0.7212,0.7212,0.72115,0.72115,26200000.0
2007-04-06 20:35:00,0.7212,0.7212,0.7212,0.7212,12800000.0
2007-04-06 20:36:00,0.7212,0.7212,0.7212,0.7212,14400000.0
2007-04-06 20:37:00,0.7212,0.7212,0.72115,0.72115,20600000.0
2007-04-06 20:38:00,0.7212,0.7212,0.7212,0.7212,13600000.0
2007-04-06 20:39:00,0.7212,0.7212,0.7212,0.7212,6400000.0
2007-04-06 20:40:00,0.7212,0.72125,0.72105,0.72125,28100000.0
2007-04-06 20:41:00,0.72125,0.72125,0.72125,0.72125,2400000.0
2007-04-06 20:42:00,0.72105,0.72112,0.72089,0.72095,216199998.0
2007-04-06 20:43:00,0.72101,0.72113,0.72093,0.72093,69700000.0
2007-04-06 20:44:00,0.72093,0.72115,0.72093,0.72106,56400000.0
2007-04-06 20:45:00,0.72112,0.72118,0.72106,0.72118,98200000.0
2007-04-06 20:46:00,0.7212,0.7212,0.7212,0.7212,2900000.0
2007-04-06 20:47:00,0.7212,0.7212,0.7212,0.7212,4800000.0
2007-04-06 20:48:00,0.7212,0.7212,0.7212,0.7212,2400000.0
2007-04-06 20:49:00,0.72115,0.72115,0.72077,0.72077,100400000.0
2007-04-06 20:50:00,0.72077,0.72087,0.72077,0.72078,73700000.0
2007-04-06 20:51:00,0.72084,0.72108,0.72083,0.72084,257499999.0
2007-04-06 20:52:00,0.72105,0.72107,0.72087,0.72107,153600000.0
2007-04-06 20:53:00,0.72101,0.72118,0.72096,0.72107,237100000.0
2007-04-06 20:54:00,0.72093,0.72122,0.72086,0.72122,117000001.0
2007-04-06 20:55:00,0.7211,0.7211,0.72105,0.72105,15900000.0
2007-04-06 20:56:00,0.7212,0.7212,0.7212,0.7212,4800000.0
2007-04-06 20:57:00,0.72111,0.72123,0.72094,0.72118,130800004.0
2007-04-06 20:58:00,0.7212,0.7212,0.7212,0.7212,8800000.0
2007-04-06 20:59:00,0.7213,0.7213,0.7213,0.7213,8000000.0
2007-04-06 21:00:00,0.7213,0.7213,0.7213,0.7213,3200000.0
2007-04-06 21:01:00,0.7213,0.7213,0.7213,0.7213,1600000.0
2007-04-06 21:02:00,0.72108,0.72111,0.72088,0.72088,60300000.0
2007-04-06 21:03:00,0.72096,0.72102,0.72083,0.72096,197899997.0
2007-04-06 21:04:00,0.7213,0.7214,0.7213,0.7214,2400000.0
2007-04-06 21:05:00,0.72085,0.72142,0.72083,0.72092,194599996.0
2007-04-06 21:06:00,0.72103,0.72119,0.72095,0.72095,299600001.0
2007-04-06 21:07:00,0.72093,0.72117,0.72088,0.72091,413799995.0
2007-04-06 21:08:00,0.72118,0.72123,0.7211,0.7212,151200000.0
2007-04-06 21:09:00,0.7214,0.7214,0.7212,0.7212,3200000.0
2007-04-06 21:10:00,0.7212,0.7212,0.7212,0.7212,2400000.0
2007-04-06 21:11:00,0.72112,0.72127,0.72112,0.72123,146499998.0
2007-04-06 21:12:00,0.7212,0.72125,0.7212,0.7212,17600000.0
2007-04-06 21:13:00,0.72103,0.72123,0.72103,0.72116,242600004.0
2007-04-06 21:14:00,0.72126,0.72126,0.72103,0.72105,143100000.0
2007-04-06 21:15:00,0.72127,0.72131,0.72121,0.72122,155399999.0
2007-04-06 21:16:00,0.72125,0.72128,0.7211,0.72119,154199998.0
2007-04-06 21:17:00,0.7212,0.72122,0.72104,0.72121,185999996.0
2007-04-06 21:18:00,0.72122,0.72125,0.72107,0.72116,238900000.0
2007-04-06 21:19:00,0.72113,0.72115,0.72099,0.721,166500000.0
2007-04-06 21:20:00,0.7212,0.72128,0.72105,0.72119,368299993.0
2007-04-06 21:21:00,0.72122,0.72134,0.72116,0.72118,68900001.0
2007-04-06 21:22:00,0.72115,0.72125,0.72115,0.72125,66800000.0
2007-04-06 21:23:00,0.7214,0.7214,0.7214,0.7214,1600000.0
2007-04-06 21:24:00,0.72127,0.72127,0.7208,0.72108,115700002.0
2007-04-06 21:25:00,0.72104,0.72104,0.7208,0.72092,205499998.0
2007-04-06 21:26:00,0.72097,0.72108,0.72093,0.72093,126799999.0
2007-04-06 21:27:00,0.72125,0.72125,0.72125,0.72125,4000000.0
2007-04-06 21:28:00,0.72102,0.72102,0.72096,0.721,67000000.0
2007-04-06 21:29:00,0.72103,0.72106,0.72102,0.72103,80000000.0
2007-04-06 21:30:00,0.7214,0.7214,0.7214,0.7214,2400000.0
2007-04-06 21:31:00,0.7212,0.7212,0.72105,0.72105,4000000.0
2007-04-06 21:32:00,0.7209,0.7209,0.7209,0.7209,3200000.0
2007-04-06 21:33:00,0.72053,0.72083,0.72048,0.72064,304499998.0
2007-04-06 21:34:00,0.721,0.721,0.721,0.721,15000000.0
2007-04-06 21:35:00,0.721,0.721,0.721,0.721,4000000.0
2007-04-06 21:36:00,0.72087,0.721,0.72073,0.72078,204700002.0
2007-04-06 21:37:00,0.72095,0.72095,0.72095,0.72095,12000000.0
2007-04-06 21:38:00,0.72105,0.72105,0.72105,0.72105,3800000.0
2007-04-06 21:39:00,0.72078,0.72091,0.72067,0.72067,136400001.0
2007-04-06 21:40:00,0.72065,0.72093,0.72065,0.72079,134000001.0
2007-04-06 21:41:00,0.72095,0.72095,0.72095,0.72095,8000000.0
2007-04-06 21:42:00,0.72087,0.72087,0.72061,0.7208,235300000.0
2007-04-06 21:43:00,0.72075,0.7208,0.72065,0.72065,38300000.0
2007-04-06 21:44:00,0.72075,0.72075,0.72075,0.72075,2400000.0
2007-04-06 21:45:00,0.72052,0.72072,0.7204,0.72055,203300000.0
2007-04-06 21:46:00,0.72055,0.72062,0.72049,0.72061,89500000.0
2007-04-06 21:47:00,0.72065,0.72065,0.72065,0.72065,4000000.0
2007-04-06 21:48:00,0.72047,0.72065,0.72035,0.72057,158600001.0
2007-04-06 21:49:00,0.72065,0.72065,0.72033,0.72045,139100000.0
2007-04-06 21:50:00,0.7206,0.7208,0.72055,0.7208,26400000.0
2007-04-06 21:51:00,0.7208,0.7208,0.7208,0.7208,8800000.0
2007-04-06 21:52:00,0.72066,0.72071,0.7206,0.72062,70300000.0
2007-04-06 21:53:00,0.72075,0.7208,0.72035,0.7205,26700000.0
2007-04-06 21:54:00,0.7205,0.72055,0.7203,0.72045,20000000.0
2007-04-06 21:55:00,0.7204,0.72045,0.7204,0.72045,20100000.0
2007-04-06 21:56:00,0.72045,0.72045,0.72045,0.72045,2400000.0
2007-04-06 21:57:00,0.72025,0.72025,0.72025,0.72025,4000000.0
2007-04-06 21:58:00,0.72025,0.72045,0.72025,0.72045,11000000.0
2007-04-06 21:59:00,0.72045,0.72045,0.72045,0.72045,4000000.0
2007-04-06 22:00:00,0.72044,0.72053,0.72018,0.72018,86099998.0
2007-04-06 22:01:00,0.72024,0.72038,0.72016,0.72037,98700000.0
2007-04-06 22:02:00,0.7204,0.72041,0.72034,0.72041,101599999.0
2007-04-06 22:03:00,0.72044,0.72044,0.72017,0.72017,227500000.0
2007-04-06 22:04:00,0.72045,0.72045,0.72045,0.72045,4000000.0
2007-04-06 22:05:00,0.72024,0.72024,0.72013,0.7202,208800004.0
2007-04-06 22:06:00,0.72055,0.72055,0.72055,0.72055,2400000.0
2007-04-06 22:07:00,0.72036,0.72044,0.7202,0.7202,87300001.0
2007-04-06 22:08:00,0.72031,0.72033,0.71998,0.72018,212499999.0
2007-04-06 22:09:00,0.72013,0.72041,0.72013,0.72017,82100000.0
2007-04-06 22:10:00,0.72017,0.72045,0.72014,0.72039,85900001.0
2007-04-06 22:11:00,0.7204,0.7204,0.7204,0.7204,2400000.0
2007-04-06 22:12:00,0.7204,0.7204,0.7204,0.7204,6400000.0
2007-04-06 22:13:00,0.7204,0.7204,0.7204,0.7204,5600000.0
2007-04-06 22:14:00,0.7204,0.7208,0.7204,0.7208,16800000.0
2007-04-06 22:15:00,0.7205,0.7205,0.7204,0.7204,10400000.0
2007-04-06 22:16:00,0.72036,0.72049,0.72023,0.72029,127100000.0
2007-04-06 22:17:00,0.72037,0.72057,0.72033,0.72041,142500000.0
2007-04-06 22:18:00,0.72045,0.72045,0.72045,0.72045,2400000.0
2007-04-06 22:19:00,0.7204,0.72045,0.7201,0.7203,34100000.0
2007-04-06 22:20:00,0.72007,0.72024,0.72002,0.72002,96500002.0
2007-04-06 22:21:00,0.7202,0.7202,0.7202,0.7202,4000000.0
2007-04-06 22:22:00,0.7201,0.72015,0.7201,0.72015,4800000.0
2007-04-06 22:23:00,0.72012,0.72018,0.71994,0.72005,44800000.0
2007-04-06 22:24:00,0.72005,0.72007,0.71979,0.71992,137600000.0
2007-04-06 22:25:00,0.72015,0.7202,0.72015,0.7202,18400000.0
2007-04-06 22:26:00,0.7203,0.7204,0.7202,0.7204,23200000.0
2007-04-06 22:27:00,0.7202,0.7202,0.7202,0.7202,8000000.0
2007-04-06 22:28:00,0.7202,0.7204,0.72015,0.72015,39200000.0
2007-04-06 22:29:00,0.71988,0.72006,0.71988,0.72002,77800000.0
2007-04-06 22:30:00,0.72035,0.72035,0.72035,0.72035,2000000.0
2007-04-06 22:31:00,0.72004,0.72016,0.72003,0.72003,58200000.0
2007-04-06 22:32:00,0.71998,0.72005,0.71983,0.71994,252600000.0
2007-04-06 22:33:00,0.72035,0.72035,0.72035,0.72035,1000000.0
2007-04-06 22:34:00,0.72035,0.72035,0.72035,0.72035,2000000.0
2007-04-06 22:35:00,0.72035,0.72035,0.72035,0.72035,2000000.0
2007-04-06 22:36:00,0.71985,0.72004,0.71985,0.71991,184899999.0
2007-04-06 22:37:00,0.72035,0.72035,0.72035,0.72035,2000000.0
2007-04-06 22:38:00,0.71985,0.72013,0.71979,0.72003,198799998.0
2007-04-06 22:39:00,0.71987,0.71993,0.71987,0.71987,45599998.0
2007-04-06 22:40:00,0.72,0.72001,0.71978,0.71992,245199995.0
2007-04-06 22:41:00,0.71975,0.71986,0.71971,0.71978,157799996.0
2007-04-06 22:42:00,0.72035,0.72035,0.72035,0.72035,3000000.0
2007-04-06 22:43:00,0.71963,0.71994,0.71957,0.71976,172199999.0
2007-04-06 22:44:00,0.71976,0.71984,0.71961,0.71976,86900000.0
2007-04-06 22:45:00,0.71987,0.71993,0.71975,0.71977,172499999.0
2007-04-06 22:46:00,0.71969,0.71995,0.71959,0.71995,54500000.0
2007-04-06 22:47:00,0.72035,0.72035,0.72035,0.72035,4000000.0
2007-04-06 22:48:00,0.72035,0.72035,0.72035,0.72035,1000000.0
2007-04-06 22:49:00,0.7197,0.71994,0.7197,0.71976,77900000.0
2007-04-06 22:50:00,0.72035,0.72035,0.72035,0.72035,2000000.0
2007-04-06 22:51:00,0.72035,0.72035,0.72035,0.72035,1000000.0
2007-04-06 22:52:00,0.72035,0.72035,0.72035,0.72035,1000000.0
2007-04-06 22:53:00,0.71992,0.72,0.71978,0.71991,114799998.0
2007-04-06 22:54:00,0.72035,0.72035,0.72035,0.72035,2000000.0
2007-04-06 22:55:00,0.7198,0.71997,0.71978,0.71997,64400000.0
2007-04-06 22:56:00,0.72035,0.72035,0.72035,0.72035,2000000.0
2007-04-06 22:57:00,0.72035,0.72035,0.72035,0.72035,8000000.0
2007-04-06 22:58:00,0.72035,0.72035,0.72035,0.72035,7000000.0
2007-04-06 22:59:00,0.72035,0.72035,0.72035,0.72035,2000000.0
2007-04-09 00:06:00,0.721,0.721,0.721,0.721,67200000.0
2007-04-09 00:10:00,0.7213,0.7213,0.7213,0.7213,67200000.0
2007-04-09 00:11:00,0.7215,0.7215,0.7215,0.7215,67200000.0
2007-04-09 00:14:00,0.7217,0.7219,0.7217,0.7219,67200000.0
2007-04-09 00:17:00,0.7218,0.7218,0.7218,0.7218,67200000.0
2007-04-09 00:18:00,0.7219,0.7219,0.7219,0.7219,67200000.0
2007-04-09 00:21:00,0.722,0.722,0.7219,0.7219,67200000.0
2007-04-09 00:30:00,0.7218,0.7223,0.7218,0.7221,67200000.0
2007-04-09 00:31:00,0.7219,0.7222,0.7219,0.7222,67200000.0
2007-04-09 00:34:00,0.722,0.7221,0.722,0.722,67200000.0
2007-04-09 00:36:00,0.7218,0.7221,0.7218,0.722,67200000.0
2007-04-09 00:37:00,0.7221,0.7221,0.7219,0.7219,67200000.0
2007-04-09 00:38:00,0.7218,0.7218,0.7211,0.7211,67200000.0
2007-04-09 00:44:00,0.7213,0.7213,0.7213,0.7213,67200000.0
2007-04-09 01:11:00,0.7214,0.7214,0.7214,0.7214,67200000.0
2007-04-09 01:15:00,0.7213,0.7213,0.7213,0.7213,67200000.0
2007-04-09 01:26:00,0.7214,0.7214,0.7213,0.7213,67200000.0
2007-04-09 01:27:00,0.7212,0.7212,0.7212,0.7212,67200000.0
2007-04-09 01:28:00,0.7213,0.7213,0.7213,0.7213,67200000.0
2007-04-09 01:29:00,0.7214,0.7214,0.7213,0.7213,67200000.0
2007-04-09 01:30:00,0.7214,0.7214,0.7213,0.7213,67200000.0
2007-04-09 01:33:00,0.7214,0.7214,0.7214,0.7214,67200000.0
2007-04-09 01:35:00,0.7213,0.7213,0.7213,0.7213,67200000.0
2007-04-09 01:36:00,0.7214,0.7214,0.7213,0.7213,67200000.0
2007-04-09 01:39:00,0.7211,0.7212,0.7211,0.7212,67200000.0
2007-04-09 01:43:00,0.721,0.721,0.721,0.721,67200000.0
2007-04-09 01:45:00,0.7209,0.721,0.7209,0.721,67200000.0
2007-04-09 01:47:00,0.7211,0.7211,0.721,0.721,67200000.0
2007-04-09 01:53:00,0.7209,0.721,0.7209,0.721,67200000.0
2007-04-09 01:59:00,0.7209,0.7209,0.7209,0.7209,67200000.0
2007-04-09 02:00:00,0.72039,0.72063,0.72033,0.72063,67200000.0
2007-04-09 02:01:00,0.72066,0.7207,0.72061,0.72066,159900000.0
2007-04-09 02:02:00,0.72065,0.72085,0.72057,0.72077,160699999.0
2007-04-09 02:03:00,0.721,0.721,0.72055,0.72055,26900000.0
2007-04-09 02:04:00,0.7206,0.7207,0.7206,0.72065,58400000.0
2007-04-09 02:05:00,0.72031,0.72049,0.72031,0.72045,181200000.0
2007-04-09 02:06:00,0.7207,0.7207,0.72055,0.72055,88299999.0
2007-04-09 02:07:00,0.72055,0.72055,0.7205,0.7205,3200000.0
2007-04-09 02:08:00,0.7205,0.7205,0.72035,0.72035,17800000.0
2007-04-09 02:09:00,0.72035,0.72035,0.72035,0.72035,29000000.0
2007-04-09 02:10:00,0.72035,0.72035,0.72035,0.72035,4000000.0
2007-04-09 02:11:00,0.72035,0.72035,0.72035,0.72035,21000000.0
2007-04-09 02:12:00,0.72035,0.72035,0.72035,0.72035,9000000.0
2007-04-09 02:13:00,0.72035,0.7204,0.72035,0.7204,18900000.0
2007-04-09 02:14:00,0.7204,0.7204,0.72035,0.72035,26400000.0
2007-04-09 02:15:00,0.72007,0.72013,0.71999,0.72012,111900000.0
2007-04-09 02:16:00,0.72035,0.7204,0.72035,0.7204,20800000.0
2007-04-09 02:17:00,0.7204,0.7204,0.72035,0.72035,20200000.0
2007-04-09 02:18:00,0.7204,0.7204,0.72035,0.72035,18700000.0
2007-04-09 02:19:00,0.7204,0.7204,0.7204,0.7204,48000000.0
2007-04-09 02:20:00,0.7205,0.7207,0.7205,0.7207,36800000.0
2007-04-09 02:21:00,0.7207,0.72075,0.7207,0.72075,9600000.0
2007-04-09 02:22:00,0.7208,0.72085,0.7207,0.7208,32800000.0
2007-04-09 02:23:00,0.72064,0.72064,0.72013,0.72033,63600000.0
2007-04-09 02:24:00,0.7209,0.72095,0.7208,0.7208,66800000.0
2007-04-09 02:25:00,0.7208,0.72095,0.7208,0.72095,50800000.0
2007-04-09 02:26:00,0.72095,0.72095,0.7205,0.7205,71900000.0
2007-04-09 02:27:00,0.72065,0.72065,0.72065,0.72065,4800000.0
2007-04-09 02:28:00,0.72028,0.7205,0.72028,0.72039,163600000.0
2007-04-09 02:29:00,0.7205,0.7206,0.7205,0.7205,25600000.0
2007-04-09 02:30:00,0.7207,0.7207,0.7207,0.7207,5600000.0
2007-04-09 02:31:00,0.7206,0.7206,0.7205,0.7205,17600000.0
2007-04-09 02:32:00,0.72025,0.72052,0.72019,0.72047,51100000.0
2007-04-09 02:33:00,0.72044,0.72047,0.72028,0.72042,147700002.0
2007-04-09 02:34:00,0.72065,0.72065,0.72065,0.72065,4800000.0
2007-04-09 02:35:00,0.7204,0.72056,0.72027,0.72038,73600000.0
2007-04-09 02:36:00,0.72065,0.72065,0.7205,0.7205,3900000.0
2007-04-09 02:37:00,0.7205,0.72055,0.7205,0.72055,5200000.0
2007-04-09 02:38:00,0.72041,0.72063,0.72024,0.72049,71900000.0
2007-04-09 02:39:00,0.72055,0.72055,0.7205,0.7205,4000000.0
2007-04-09 02:40:00,0.7207,0.7207,0.7206,0.72065,67100000.0
2007-04-09 02:41:00,0.72047,0.72054,0.72036,0.72049,28000000.0
2007-04-09 02:42:00,0.7205,0.7205,0.72035,0.72045,138100000.0
2007-04-09 02:43:00,0.72055,0.72065,0.72035,0.72035,28600000.0
2007-04-09 02:44:00,0.72035,0.72035,0.72035,0.72035,8000000.0
2007-04-09 02:45:00,0.72035,0.72045,0.72035,0.72035,33200000.0
2007-04-09 02:46:00,0.72035,0.72045,0.72035,0.7204,12600000.0
2007-04-09 02:47:00,0.7205,0.7205,0.72035,0.72035,3800000.0
2007-04-09 02:48:00,0.7205,0.7205,0.72035,0.72035,6600000.0
2007-04-09 02:49:00,0.7205,0.7205,0.72035,0.72045,18600000.0
2007-04-09 02:50:00,0.72045,0.72045,0.7204,0.7204,24800000.0
2007-04-09 02:51:00,0.7204,0.7204,0.72035,0.72035,5000000.0
2007-04-09 02:52:00,0.72035,0.7204,0.72035,0.72035,16600000.0
2007-04-09 02:53:00,0.71997,0.72024,0.71997,0.72013,68800000.0
2007-04-09 02:54:00,0.7204,0.7205,0.72035,0.72045,33400000.0
2007-04-09 02:55:00,0.7205,0.7206,0.7205,0.7206,22400000.0
2007-04-09 02:56:00,0.7206,0.7206,0.72055,0.72055,19200000.0
2007-04-09 02:57:00,0.72029,0.72043,0.72008,0.72028,176300001.0
2007-04-09 02:58:00,0.72031,0.72035,0.72014,0.72025,130400000.0
2007-04-09 02:59:00,0.7205,0.7205,0.7205,0.7205,2400000.0
2007-04-09 03:00:00,0.7205,0.7205,0.72045,0.72045,8800000.0
2007-04-09 03:01:00,0.7205,0.7206,0.7205,0.7206,17600000.0
2007-04-09 03:02:00,0.7206,0.7206,0.7206,0.7206,1600000.0
2007-04-09 03:03:00,0.7202,0.7204,0.7201,0.72034,37600000.0
2007-04-09 03:04:00,0.7204,0.7204,0.72017,0.72017,52000000.0
2007-04-09 03:05:00,0.7206,0.7206,0.7206,0.7206,1600000.0
2007-04-09 03:06:00,0.72045,0.72045,0.72035,0.72035,11500000.0
2007-04-09 03:07:00,0.72035,0.72035,0.72035,0.72035,1000000.0
2007-04-09 03:08:00,0.71962,0.72008,0.71962,0.71988,48100000.0
2007-04-09 03:09:00,0.71976,0.72003,0.71967,0.71992,118000001.0
2007-04-09 03:10:00,0.7199,0.72037,0.71975,0.71994,126099999.0
2007-04-09 03:11:00,0.72035,0.72035,0.72035,0.72035,2000000.0
2007-04-09 03:12:00,0.7204,0.7204,0.7204,0.7204,800000.0
2007-04-09 03:13:00,0.72035,0.72045,0.72035,0.72045,17200000.0
2007-04-09 03:14:00,0.7204,0.7204,0.72035,0.72035,19000000.0
2007-04-09 03:15:00,0.7205,0.7205,0.7205,0.7205,3200000.0
2007-04-09 03:16:00,0.7205,0.7205,0.7204,0.7205,38400000.0
2007-04-09 03:17:00,0.7205,0.7206,0.7204,0.72055,50900000.0
2007-04-09 03:18:00,0.72055,0.72055,0.72055,0.72055,4800000.0
2007-04-09 03:19:00,0.71999,0.72038,0.71999,0.72027,137700000.0
2007-04-09 03:20:00,0.72025,0.72027,0.72013,0.72019,124600000.0
2007-04-09 03:21:00,0.72055,0.7208,0.7205,0.72055,41300000.0
2007-04-09 03:22:00,0.7205,0.7205,0.7205,0.7205,8000000.0
2007-04-09 03:23:00,0.72045,0.72045,0.72045,0.72045,4800000.0
2007-04-09 03:24:00,0.72023,0.72026,0.7199,0.72008,150900000.0
2007-04-09 03:25:00,0.72012,0.72021,0.72012,0.72017,34300000.0
2007-04-09 03:26:00,0.72013,0.72022,0.72008,0.72022,100600000.0
2007-04-09 03:27:00,0.72015,0.72015,0.72005,0.72015,42400000.0
2007-04-09 03:28:00,0.7204,0.7205,0.7204,0.7205,11200000.0
2007-04-09 03:29:00,0.72032,0.72045,0.72022,0.72028,33600000.0
2007-04-09 03:30:00,0.7205,0.7206,0.7205,0.7205,8000000.0
2007-04-09 03:31:00,0.72055,0.72075,0.72055,0.72075,18400000.0
2007-04-09 03:32:00,0.72054,0.72065,0.72028,0.72052,109600001.0
2007-04-09 03:33:00,0.7207,0.72075,0.7206,0.72075,14400000.0
2007-04-09 03:34:00,0.72038,0.72051,0.72033,0.7205,61299999.0
2007-04-09 03:35:00,0.72075,0.7208,0.72065,0.7207,58300000.0
2007-04-09 03:36:00,0.7208,0.7208,0.7208,0.7208,800000.0
2007-04-09 03:37:00,0.72075,0.72075,0.72075,0.72075,800000.0
2007-04-09 03:38:00,0.72047,0.72055,0.72039,0.72039,61400000.0
2007-04-09 03:39:00,0.72039,0.72051,0.72028,0.7204,95000000.0
2007-04-09 03:40:00,0.7208,0.7208,0.72075,0.72075,12800000.0
2007-04-09 03:41:00,0.7207,0.72075,0.7207,0.72075,23200000.0
2007-04-09 03:42:00,0.7208,0.7208,0.7208,0.7208,12000000.0
2007-04-09 03:43:00,0.7208,0.72085,0.72075,0.72075,24800000.0
2007-04-09 03:44:00,0.7205,0.72051,0.72039,0.72039,45600000.0
2007-04-09 03:45:00,0.72041,0.72054,0.72041,0.72045,87500000.0
2007-04-09 03:46:00,0.72053,0.72063,0.72045,0.72049,135800000.0
2007-04-09 03:47:00,0.72047,0.72055,0.72044,0.72045,25400000.0
2007-04-09 03:48:00,0.7208,0.7208,0.7208,0.7208,800000.0
2007-04-09 03:49:00,0.7207,0.7208,0.7207,0.7208,13600000.0
2007-04-09 03:50:00,0.72075,0.72075,0.72065,0.72065,12800000.0
2007-04-09 03:51:00,0.7207,0.7209,0.7207,0.7209,25600000.0
2007-04-09 03:52:00,0.72078,0.72078,0.7205,0.72068,40700000.0
2007-04-09 03:53:00,0.72065,0.72072,0.72058,0.72067,75800000.0
2007-04-09 03:54:00,0.72061,0.72067,0.72051,0.72051,43000000.0
2007-04-09 03:55:00,0.72049,0.72062,0.72044,0.72044,36600000.0
2007-04-09 03:56:00,0.72075,0.72075,0.72075,0.72075,8700000.0
2007-04-09 03:57:00,0.72033,0.72057,0.72025,0.72057,26200000.0
2007-04-09 03:58:00,0.72047,0.72055,0.72025,0.72055,49400000.0
2007-04-09 03:59:00,0.7205,0.72063,0.72041,0.72041,73200000.0
2007-04-09 04:00:00,0.72046,0.72059,0.72036,0.72044,88300000.0
2007-04-09 04:01:00,0.721,0.72105,0.721,0.721,8800000.0
2007-04-09 04:02:00,0.721,0.721,0.721,0.721,800000.0
2007-04-09 04:03:00,0.72105,0.72105,0.72105,0.72105,800000.0
2007-04-09 04:04:00,0.72105,0.72105,0.72085,0.72085,4000000.0
2007-04-09 04:05:00,0.72095,0.7213,0.72095,0.72125,59300000.0
2007-04-09 04:06:00,0.72125,0.72125,0.72125,0.72125,800000.0
2007-04-09 04:07:00,0.72125,0.72125,0.72125,0.72125,800000.0
2007-04-09 04:08:00,0.72096,0.72105,0.72068,0.72089,89600000.0
2007-04-09 04:09:00,0.7213,0.7213,0.7213,0.7213,2400000.0
2007-04-09 04:10:00,0.7213,0.7215,0.7213,0.72145,23200000.0
2007-04-09 04:11:00,0.72145,0.7216,0.7214,0.7216,36800000.0
2007-04-09 04:12:00,0.72155,0.72155,0.72125,0.72125,64700000.0
2007-04-09 04:13:00,0.7213,0.72135,0.7213,0.72135,23600000.0
2007-04-09 04:14:00,0.72135,0.7217,0.72135,0.7215,80400000.0
2007-04-09 04:15:00,0.7214,0.7214,0.7214,0.7214,73799999.0
2007-04-09 04:16:00,0.7214,0.7214,0.7214,0.7214,31700000.0
2007-04-09 04:17:00,0.7214,0.7216,0.7214,0.7216,52199999.0
2007-04-09 04:18:00,0.7216,0.7217,0.7216,0.7217,101300000.0
2007-04-09 04:19:00,0.7217,0.72175,0.7217,0.7217,43200000.0
2007-04-09 04:20:00,0.72175,0.7218,0.72175,0.7218,6400000.0
2007-04-09 04:21:00,0.72175,0.72175,0.7217,0.7217,11200000.0
2007-04-09 04:22:00,0.7217,0.72175,0.72165,0.7217,49600000.0
2007-04-09 04:23:00,0.7217,0.7217,0.7217,0.7217,6000000.0
2007-04-09 04:24:00,0.72133,0.72134,0.7212,0.72131,60800000.0
2007-04-09 04:25:00,0.72132,0.72144,0.72131,0.72136,40800000.0
2007-04-09 04:26:00,0.7217,0.7217,0.72165,0.7217,14400000.0
2007-04-09 04:27:00,0.7217,0.7217,0.7217,0.7217,4000000.0
2007-04-09 04:28:00,0.7217,0.7218,0.72165,0.7218,42700000.0
2007-04-09 04:29:00,0.7218,0.72195,0.72175,0.7219,102200000.0
2007-04-09 04:30:00,0.72185,0.72185,0.72185,0.72185,12800000.0
2007-04-09 04:31:00,0.72195,0.72195,0.72195,0.72195,2400000.0
2007-04-09 04:32:00,0.722,0.722,0.72175,0.722,85800000.0
2007-04-09 04:33:00,0.7218,0.722,0.7215,0.7216,46100000.0
2007-04-09 04:34:00,0.7216,0.7216,0.7214,0.7214,18400000.0
2007-04-09 04:35:00,0.7214,0.72145,0.7214,0.7214,5300000.0
2007-04-09 04:36:00,0.72145,0.7215,0.7214,0.7214,6400000.0
2007-04-09 04:37:00,0.72145,0.7215,0.72135,0.7215,39200000.0
2007-04-09 04:38:00,0.72103,0.72137,0.72091,0.72119,70800000.0
2007-04-09 04:39:00,0.72107,0.72126,0.72107,0.72122,71800000.0
2007-04-09 04:40:00,0.7213,0.7213,0.7211,0.72113,42300000.0
2007-04-09 04:41:00,0.7212,0.72121,0.72109,0.72109,37600000.0
2007-04-09 04:42:00,0.7215,0.7215,0.7215,0.7215,3200000.0
2007-04-09 04:43:00,0.72126,0.72128,0.72113,0.72113,40600000.0
2007-04-09 04:44:00,0.72117,0.7213,0.72099,0.7211,109200000.0
2007-04-09 04:45:00,0.7215,0.7215,0.7215,0.7215,8000000.0
2007-04-09 04:46:00,0.7215,0.7215,0.7215,0.7215,12800000.0
2007-04-09 04:47:00,0.7216,0.7217,0.7216,0.7217,8800000.0
2007-04-09 04:48:00,0.7217,0.7217,0.72165,0.72165,13600000.0
2007-04-09 04:49:00,0.7216,0.72165,0.7216,0.72165,7200000.0
2007-04-09 04:50:00,0.7217,0.7217,0.7217,0.7217,1600000.0
2007-04-09 04:51:00,0.72165,0.7217,0.72165,0.7217,3400000.0
2007-04-09 04:52:00,0.7217,0.7217,0.72165,0.72165,10400000.0
2007-04-09 04:53:00,0.7217,0.7217,0.7216,0.7217,40500000.0
2007-04-09 04:54:00,0.72165,0.72165,0.7216,0.72165,24800000.0
2007-04-09 04:55:00,0.7217,0.7217,0.72165,0.72165,14400000.0
2007-04-09 04:56:00,0.7218,0.7218,0.7216,0.7217,15200000.0
2007-04-09 04:57:00,0.7217,0.72175,0.72155,0.7217,14400000.0
2007-04-09 04:58:00,0.7216,0.7217,0.7216,0.7216,14400000.0
2007-04-09 04:59:00,0.72122,0.72163,0.72122,0.72153,103600000.0
2007-04-09 05:00:00,0.72132,0.72165,0.72127,0.7214,195400000.0
2007-04-09 05:01:00,0.72125,0.72145,0.72118,0.72137,74099999.0
2007-04-09 05:02:00,0.7216,0.7216,0.7216,0.7216,5600000.0
2007-04-09 05:03:00,0.7216,0.7216,0.72155,0.72155,4800000.0
2007-04-09 05:04:00,0.7216,0.7216,0.7216,0.7216,800000.0
2007-04-09 05:05:00,0.72141,0.72141,0.72111,0.72124,69300001.0
2007-04-09 05:06:00,0.72134,0.72141,0.72112,0.72116,62200000.0
2007-04-09 05:07:00,0.72155,0.72155,0.72155,0.72155,2400000.0
2007-04-09 05:08:00,0.72155,0.72155,0.7214,0.7214,12000000.0
2007-04-09 05:09:00,0.7214,0.7214,0.7213,0.7213,9600000.0
2007-04-09 05:10:00,0.7213,0.7213,0.7213,0.7213,12800000.0
2007-04-09 05:11:00,0.7213,0.7214,0.7213,0.7214,10400000.0
2007-04-09 05:12:00,0.72135,0.7214,0.72125,0.7213,35200000.0
2007-04-09 05:13:00,0.7213,0.7213,0.72125,0.72125,15200000.0
2007-04-09 05:14:00,0.7213,0.7213,0.7213,0.7213,4000000.0
2007-04-09 05:15:00,0.7213,0.7213,0.72125,0.72125,6400000.0
2007-04-09 05:16:00,0.7211,0.7211,0.7211,0.7211,5600000.0
2007-04-09 05:17:00,0.721,0.721,0.721,0.721,800000.0
2007-04-09 05:18:00,0.72061,0.72078,0.72059,0.72059,51000000.0
2007-04-09 05:19:00,0.72056,0.72067,0.72035,0.7206,26300000.0
2007-04-09 05:20:00,0.72062,0.72076,0.72055,0.72075,22200000.0
2007-04-09 05:21:00,0.721,0.721,0.721,0.721,1600000.0
2007-04-09 05:22:00,0.72065,0.72075,0.72055,0.72058,113800000.0
2007-04-09 05:23:00,0.72067,0.72068,0.72053,0.72064,106700000.0
2007-04-09 05:24:00,0.72065,0.72074,0.72061,0.72065,25600000.0
2007-04-09 05:25:00,0.72067,0.72086,0.72067,0.72082,49200001.0
2007-04-09 05:26:00,0.72095,0.72095,0.72095,0.72095,4000000.0
2007-04-09 05:27:00,0.72085,0.72085,0.7208,0.7208,4800000.0
2007-04-09 05:28:00,0.7208,0.721,0.7208,0.72095,25600000.0
2007-04-09 05:29:00,0.72095,0.72095,0.72085,0.72085,44000000.0
2007-04-09 05:30:00,0.7209,0.7209,0.72085,0.72085,8000000.0
2007-04-09 05:31:00,0.72039,0.72059,0.72032,0.7205,72000000.0
2007-04-09 05:32:00,0.72057,0.72057,0.72048,0.72048,31700000.0
2007-04-09 05:33:00,0.72048,0.7206,0.72038,0.72038,25600000.0
2007-04-09 05:34:00,0.72022,0.72065,0.72022,0.72058,64200000.0
2007-04-09 05:35:00,0.72085,0.7209,0.72075,0.72075,33600000.0
2007-04-09 05:36:00,0.7209,0.7209,0.7208,0.7208,22400000.0
2007-04-09 05:37:00,0.72049,0.72057,0.72032,0.72039,70099999.0
2007-04-09 05:38:00,0.7209,0.72105,0.7209,0.72105,8000000.0
2007-04-09 05:39:00,0.72084,0.72088,0.72068,0.72068,56200000.0
2007-04-09 05:40:00,0.7211,0.7211,0.7211,0.7211,3200000.0
2007-04-09 05:41:00,0.72082,0.72082,0.7207,0.72071,106900000.0
2007-04-09 05:42:00,0.72115,0.7212,0.7211,0.7211,30400000.0
2007-04-09 05:43:00,0.72115,0.72115,0.72115,0.72115,2700000.0
2007-04-09 05:44:00,0.72088,0.72088,0.7208,0.72081,38600000.0
2007-04-09 05:45:00,0.7212,0.7212,0.72115,0.72115,7200000.0
2007-04-09 05:46:00,0.7212,0.7212,0.72115,0.72115,19200000.0
2007-04-09 05:47:00,0.72115,0.72115,0.7209,0.7209,27000000.0
2007-04-09 05:48:00,0.72072,0.72098,0.72041,0.72048,136099997.0
2007-04-09 05:49:00,0.7208,0.72085,0.7208,0.72085,21500000.0
2007-04-09 05:50:00,0.72095,0.72095,0.72095,0.72095,9600000.0
2007-04-09 05:51:00,0.72085,0.7209,0.72057,0.72075,96400000.0
2007-04-09 05:52:00,0.7208,0.72082,0.72049,0.7206,132000000.0
2007-04-09 05:53:00,0.72095,0.72095,0.72095,0.72095,5000000.0
2007-04-09 05:54:00,0.721,0.721,0.72095,0.721,27700000.0
2007-04-09 05:55:00,0.721,0.721,0.721,0.721,800000.0
2007-04-09 05:56:00,0.721,0.7211,0.721,0.72105,13200000.0
2007-04-09 05:57:00,0.721,0.7211,0.721,0.7211,9700000.0
2007-04-09 05:58:00,0.7211,0.7212,0.7211,0.72115,14400000.0
2007-04-09 05:59:00,0.72082,0.721,0.72082,0.721,18300000.0
2007-04-09 06:00:00,0.72087,0.72092,0.72067,0.72072,57600001.0
2007-04-09 06:01:00,0.7208,0.72103,0.7208,0.72099,37200000.0
2007-04-09 06:02:00,0.72077,0.72077,0.72063,0.72063,12700000.0
2007-04-09 06:03:00,0.7212,0.7212,0.7212,0.7212,800000.0
2007-04-09 06:04:00,0.72087,0.72101,0.72086,0.72087,32300000.0
2007-04-09 06:05:00,0.72077,0.72079,0.72071,0.72078,34200000.0
2007-04-09 06:06:00,0.72092,0.7211,0.72085,0.72087,128900002.0
2007-04-09 06:07:00,0.72082,0.72095,0.72067,0.72095,123900000.0
2007-04-09 06:08:00,0.721,0.721,0.72082,0.72082,59800000.0
2007-04-09 06:09:00,0.72085,0.72087,0.72075,0.72075,66700002.0
2007-04-09 06:10:00,0.7209,0.72092,0.72074,0.72083,98400002.0
2007-04-09 06:11:00,0.72085,0.72093,0.72067,0.72093,100800000.0
2007-04-09 06:12:00,0.7209,0.72097,0.72079,0.72086,47400000.0
2007-04-09 06:13:00,0.72089,0.72095,0.72082,0.72086,83900000.0
2007-04-09 06:14:00,0.7212,0.7212,0.72115,0.72115,13600000.0
2007-04-09 06:15:00,0.7212,0.7212,0.7212,0.7212,8800000.0
2007-04-09 06:16:00,0.72125,0.7213,0.7212,0.7212,19200000.0
2007-04-09 06:17:00,0.721,0.72115,0.72082,0.72099,34000000.0
2007-04-09 06:18:00,0.72099,0.72099,0.72081,0.72085,54000000.0
2007-04-09 06:19:00,0.72125,0.72125,0.7212,0.7212,9600000.0
2007-04-09 06:20:00,0.72088,0.72122,0.72083,0.72096,93400000.0
2007-04-09 06:21:00,0.72077,0.72093,0.72073,0.72093,69000000.0
2007-04-09 06:22:00,0.72089,0.72101,0.72083,0.72097,136999998.0
2007-04-09 06:23:00,0.72087,0.72087,0.72064,0.72075,128500000.0
2007-04-09 06:24:00,0.7212,0.7212,0.7212,0.7212,800000.0
2007-04-09 06:25:00,0.72079,0.72087,0.72071,0.72071,52900000.0
2007-04-09 06:26:00,0.72067,0.72095,0.72067,0.72095,32900000.0
2007-04-09 06:27:00,0.72115,0.7212,0.72115,0.7212,6200000.0
2007-04-09 06:28:00,0.72089,0.72089,0.72085,0.72085,46100000.0
2007-04-09 06:29:00,0.72088,0.72088,0.7208,0.7208,27400000.0
2007-04-09 06:30:00,0.72074,0.72085,0.72072,0.72072,37000000.0
2007-04-09 06:31:00,0.7214,0.7215,0.7214,0.7214,21500000.0
2007-04-09 06:32:00,0.72125,0.7213,0.72096,0.72106,44600000.0
2007-04-09 06:33:00,0.7214,0.7214,0.7212,0.7213,6100000.0
2007-04-09 06:34:00,0.72117,0.72122,0.72089,0.72089,25300000.0
2007-04-09 06:35:00,0.7213,0.72135,0.7212,0.7212,8000000.0
2007-04-09 06:36:00,0.7211,0.7211,0.72077,0.72077,122700000.0
2007-04-09 06:37:00,0.7211,0.7213,0.7211,0.7213,11200000.0
2007-04-09 06:38:00,0.72115,0.72117,0.72095,0.72103,62900000.0
2007-04-09 06:39:00,0.72099,0.72104,0.72089,0.72089,66900000.0
2007-04-09 06:40:00,0.7212,0.7212,0.7211,0.7211,10400000.0
2007-04-09 06:41:00,0.7211,0.7212,0.7211,0.7212,9600000.0
2007-04-09 06:42:00,0.7208,0.72083,0.72066,0.72076,27800000.0
2007-04-09 06:43:00,0.72059,0.72078,0.72052,0.72057,50800000.0
2007-04-09 06:44:00,0.72055,0.72074,0.72033,0.72074,47700000.0
2007-04-09 06:45:00,0.7212,0.7212,0.7211,0.7212,7300000.0
2007-04-09 06:46:00,0.72089,0.72106,0.72068,0.7208,44800000.0
2007-04-09 06:47:00,0.72079,0.72098,0.72072,0.72089,80400000.0
2007-04-09 06:48:00,0.72099,0.72099,0.72072,0.72089,127700000.0
2007-04-09 06:49:00,0.72095,0.72095,0.7205,0.72059,109499999.0
2007-04-09 06:50:00,0.7211,0.7211,0.7211,0.7211,4200000.0
2007-04-09 06:51:00,0.72092,0.72092,0.72056,0.72056,125400000.0
2007-04-09 06:52:00,0.72115,0.72135,0.72115,0.72135,14400000.0
2007-04-09 06:53:00,0.72135,0.72135,0.72115,0.7212,29800000.0
2007-04-09 06:54:00,0.72115,0.72115,0.72115,0.72115,800000.0
2007-04-09 06:55:00,0.7212,0.7212,0.72115,0.72115,2400000.0
2007-04-09 06:56:00,0.72057,0.72091,0.72057,0.7209,31100001.0
2007-04-09 06:57:00,0.721,0.72115,0.721,0.72115,25600000.0
2007-04-09 06:58:00,0.7212,0.7212,0.7212,0.7212,800000.0
2007-04-09 06:59:00,0.72077,0.72086,0.7206,0.72072,139300000.0
2007-04-09 07:00:00,0.72075,0.72103,0.72073,0.72085,57400000.0
2007-04-09 07:01:00,0.72075,0.72095,0.72053,0.72073,44600000.0
2007-04-09 07:02:00,0.7212,0.7212,0.72115,0.72115,9400000.0
2007-04-09 07:03:00,0.72079,0.72108,0.72074,0.7209,188100002.0
2007-04-09 07:04:00,0.72089,0.72102,0.72087,0.72097,55500000.0
2007-04-09 07:05:00,0.72102,0.72109,0.72088,0.72088,20700000.0
2007-04-09 07:06:00,0.7211,0.7211,0.72105,0.72105,9600000.0
2007-04-09 07:07:00,0.7211,0.7211,0.7211,0.7211,4000000.0
2007-04-09 07:08:00,0.7211,0.7211,0.72105,0.72105,17600000.0
2007-04-09 07:09:00,0.7211,0.7211,0.7211,0.7211,7800000.0
2007-04-09 07:10:00,0.7211,0.7211,0.7211,0.7211,7200000.0
2007-04-09 07:11:00,0.72105,0.7211,0.72105,0.7211,17600000.0
2007-04-09 07:12:00,0.7211,0.7212,0.7211,0.7212,10800000.0
2007-04-09 07:13:00,0.72115,0.7212,0.72115,0.72115,10400000.0
2007-04-09 07:14:00,0.7211,0.7211,0.7211,0.7211,2700000.0
2007-04-09 07:15:00,0.72073,0.72099,0.72061,0.72088,90300000.0
2007-04-09 07:16:00,0.72107,0.7211,0.72077,0.7211,140500002.0
2007-04-09 07:17:00,0.7211,0.72115,0.7211,0.72115,15200000.0
2007-04-09 07:18:00,0.7209,0.72092,0.72068,0.72092,107700000.0
2007-04-09 07:19:00,0.72115,0.7212,0.72105,0.72115,36700000.0
2007-04-09 07:20:00,0.72115,0.7212,0.72115,0.7212,9600000.0
2007-04-09 07:21:00,0.7212,0.7212,0.72115,0.72115,10400000.0
2007-04-09 07:22:00,0.7212,0.7212,0.7212,0.7212,800000.0
2007-04-09 07:23:00,0.7212,0.7212,0.7212,0.7212,1600000.0
2007-04-09 07:24:00,0.72108,0.72119,0.72083,0.72085,106300000.0
2007-04-09 07:25:00,0.72107,0.72127,0.721,0.72118,74399999.0
2007-04-09 07:26:00,0.72113,0.72113,0.72078,0.72082,60800000.0
2007-04-09 07:27:00,0.72065,0.72087,0.72056,0.72062,86300000.0
2007-04-09 07:28:00,0.7212,0.7212,0.7211,0.7211,20000000.0
2007-04-09 07:29:00,0.7212,0.7212,0.72115,0.72115,6400000.0
2007-04-09 07:30:00,0.7212,0.7212,0.7212,0.7212,1600000.0
2007-04-09 07:31:00,0.7212,0.7212,0.72115,0.72115,5600000.0
2007-04-09 07:32:00,0.7212,0.72135,0.7212,0.7212,37500000.0
2007-04-09 07:33:00,0.72097,0.72111,0.72079,0.72079,32000000.0
2007-04-09 07:34:00,0.72125,0.72125,0.72115,0.7212,18700000.0
2007-04-09 07:35:00,0.72125,0.72125,0.72125,0.72125,1600000.0
2007-04-09 07:36:00,0.7213,0.7213,0.7213,0.7213,4000000.0
2007-04-09 07:37:00,0.7214,0.72145,0.7214,0.72145,4800000.0
2007-04-09 07:38:00,0.72123,0.72136,0.72103,0.72125,60700000.0
2007-04-09 07:39:00,0.72121,0.72132,0.72103,0.72111,143500000.0
2007-04-09 07:40:00,0.72109,0.72146,0.72109,0.72114,152699999.0
2007-04-09 07:41:00,0.72145,0.72145,0.72125,0.72125,17600000.0
2007-04-09 07:42:00,0.72135,0.72135,0.72135,0.72135,2400000.0
2007-04-09 07:43:00,0.72125,0.72135,0.72125,0.72135,34700000.0
2007-04-09 07:44:00,0.72135,0.72135,0.7213,0.7213,12800000.0
2007-04-09 07:45:00,0.72086,0.72125,0.72081,0.72103,90900000.0
2007-04-09 07:46:00,0.72106,0.72148,0.72099,0.72135,75400000.0
2007-04-09 07:47:00,0.72135,0.72135,0.7213,0.7213,4800000.0
2007-04-09 07:48:00,0.72082,0.7211,0.72082,0.7211,50400000.0
2007-04-09 07:49:00,0.72118,0.72123,0.72082,0.72082,89600000.0
2007-04-09 07:50:00,0.7214,0.7214,0.7212,0.72125,24000000.0
2007-04-09 07:51:00,0.72125,0.72125,0.72125,0.72125,1600000.0
2007-04-09 07:52:00,0.72108,0.72128,0.72093,0.72111,71100000.0
2007-04-09 07:53:00,0.7212,0.7212,0.72115,0.72115,16000000.0
2007-04-09 07:54:00,0.72098,0.72124,0.72081,0.72107,96700000.0
2007-04-09 07:55:00,0.7212,0.72125,0.7212,0.72125,6400000.0
2007-04-09 07:56:00,0.72125,0.72135,0.72125,0.72135,15200000.0
2007-04-09 07:57:00,0.72135,0.72135,0.7212,0.7213,26400000.0
2007-04-09 07:58:00,0.72088,0.72143,0.72079,0.72129,173399994.0
2007-04-09 07:59:00,0.7213,0.7213,0.7213,0.7213,8800000.0
2007-04-09 08:00:00,0.7213,0.7213,0.7213,0.7213,14400000.0
2007-04-09 08:01:00,0.72111,0.72111,0.7208,0.7208,74100002.0
2007-04-09 08:02:00,0.72075,0.721,0.72068,0.721,56800001.0
2007-04-09 08:03:00,0.7213,0.7213,0.7213,0.7213,7700000.0
2007-04-09 08:04:00,0.7213,0.7213,0.7213,0.7213,800000.0
2007-04-09 08:05:00,0.72125,0.72125,0.72125,0.72125,800000.0
2007-04-09 08:06:00,0.72095,0.72099,0.72081,0.72095,106000000.0
2007-04-09 08:07:00,0.7211,0.7211,0.7211,0.7211,2400000.0
2007-04-09 08:08:00,0.7211,0.7211,0.721,0.721,14400000.0
2007-04-09 08:09:00,0.72095,0.72095,0.72095,0.72095,800000.0
2007-04-09 08:10:00,0.721,0.721,0.72095,0.72095,6400000.0
2007-04-09 08:11:00,0.7209,0.7209,0.7209,0.7209,9600000.0
2007-04-09 08:12:00,0.72087,0.72087,0.72036,0.72038,85400000.0
2007-04-09 08:13:00,0.72095,0.72095,0.7209,0.7209,4000000.0
2007-04-09 08:14:00,0.7209,0.7209,0.7208,0.7208,18400000.0
2007-04-09 08:15:00,0.72075,0.72075,0.72075,0.72075,1600000.0
2007-04-09 08:16:00,0.72075,0.72085,0.72075,0.72085,7900000.0
2007-04-09 08:17:00,0.72085,0.7213,0.7207,0.7213,71100000.0
2007-04-09 08:18:00,0.7212,0.72155,0.7212,0.7215,44000000.0
2007-04-09 08:19:00,0.7215,0.7218,0.7215,0.72175,52800000.0
2007-04-09 08:20:00,0.7219,0.72195,0.7219,0.72195,12800000.0
2007-04-09 08:21:00,0.7221,0.7221,0.72205,0.72205,18400000.0
2007-04-09 08:22:00,0.72195,0.722,0.72195,0.722,14400000.0
2007-04-09 08:23:00,0.7219,0.722,0.7219,0.722,6400000.0
2007-04-09 08:24:00,0.72195,0.7221,0.72195,0.72195,8800000.0
2007-04-09 08:25:00,0.72151,0.72187,0.72147,0.72161,66400000.0
2007-04-09 08:26:00,0.72148,0.72186,0.72146,0.72186,53600000.0
2007-04-09 08:27:00,0.72177,0.72182,0.72167,0.72178,114000000.0
2007-04-09 08:28:00,0.72175,0.72175,0.72159,0.72169,61400000.0
2007-04-09 08:29:00,0.7219,0.72215,0.7219,0.72195,13400000.0
2007-04-09 08:30:00,0.72195,0.72305,0.7219,0.72255,111500000.0
2007-04-09 08:31:00,0.7226,0.72275,0.7221,0.7226,103600000.0
2007-04-09 08:32:00,0.7227,0.7227,0.7226,0.7226,13600000.0
2007-04-09 08:33:00,0.72255,0.7226,0.7224,0.7226,20800000.0
2007-04-09 08:34:00,0.7226,0.72325,0.72255,0.7231,86299999.0
2007-04-09 08:35:00,0.7232,0.7233,0.72295,0.7233,105500001.0
2007-04-09 08:36:00,0.7233,0.7233,0.723,0.7231,103200000.0
2007-04-09 08:37:00,0.72305,0.7231,0.7229,0.7229,93600000.0
2007-04-09 08:38:00,0.72295,0.723,0.72275,0.7229,152000000.0
2007-04-09 08:39:00,0.7229,0.7229,0.72285,0.7229,45800000.0
2007-04-09 08:40:00,0.723,0.723,0.7229,0.7229,38400000.0
2007-04-09 08:41:00,0.7228,0.7228,0.7228,0.7228,35200000.0
2007-04-09 08:42:00,0.7228,0.7229,0.7227,0.7228,67900000.0
2007-04-09 08:43:00,0.7228,0.7228,0.7224,0.7225,133400000.0
2007-04-09 08:44:00,0.7226,0.7226,0.7225,0.7226,105600000.0
2007-04-09 08:45:00,0.7226,0.7227,0.72255,0.7226,92800001.0
2007-04-09 08:46:00,0.7226,0.7226,0.7226,0.7226,48800000.0
2007-04-09 08:47:00,0.72248,0.72281,0.72233,0.72275,105599999.0
2007-04-09 08:48:00,0.72268,0.72268,0.72239,0.7224,24000000.0
2007-04-09 08:49:00,0.72276,0.7228,0.72257,0.7228,27200000.0
2007-04-09 08:50:00,0.7226,0.7226,0.72255,0.72255,76000000.0
2007-04-09 08:51:00,0.7225,0.7227,0.7225,0.7227,86400000.0
2007-04-09 08:52:00,0.7227,0.7227,0.7225,0.7225,52800000.0
2007-04-09 08:53:00,0.72255,0.7227,0.72255,0.7226,123399999.0
2007-04-09 08:54:00,0.7226,0.7226,0.7226,0.7226,28800000.0
2007-04-09 08:55:00,0.72257,0.72266,0.72236,0.72266,80000001.0
2007-04-09 08:56:00,0.72268,0.72279,0.7224,0.72245,172199999.0
2007-04-09 08:57:00,0.7226,0.7226,0.7226,0.7226,12000000.0
2007-04-09 08:58:00,0.72255,0.72255,0.72255,0.72255,17600000.0
2007-04-09 08:59:00,0.7227,0.7227,0.7227,0.7227,2400000.0
2007-04-09 09:00:00,0.72265,0.7227,0.7226,0.72265,60700000.0
2007-04-09 09:01:00,0.7228,0.7229,0.72265,0.72275,201300000.0
2007-04-09 09:02:00,0.72285,0.7229,0.7228,0.7229,30400000.0
2007-04-09 09:03:00,0.72285,0.7229,0.72285,0.7229,28000000.0
2007-04-09 09:04:00,0.7229,0.7232,0.7229,0.72305,144500000.0
2007-04-09 09:05:00,0.7231,0.7231,0.723,0.723,13600000.0
2007-04-09 09:06:00,0.723,0.723,0.723,0.723,32800000.0
2007-04-09 09:07:00,0.72275,0.72308,0.72275,0.72291,133400002.0
2007-04-09 09:08:00,0.72295,0.72309,0.72281,0.72301,58200000.0
2007-04-09 09:09:00,0.7231,0.7233,0.7231,0.7233,85600000.0
2007-04-09 09:10:00,0.72335,0.724,0.7231,0.7232,347200000.0
2007-04-09 09:11:00,0.7232,0.7232,0.72295,0.72315,60400000.0
2007-04-09 09:12:00,0.7232,0.7235,0.7232,0.7232,46400000.0
2007-04-09 09:13:00,0.7232,0.7232,0.7232,0.7232,10100000.0
2007-04-09 09:14:00,0.72315,0.7233,0.72315,0.7232,131800000.0
2007-04-09 09:15:00,0.72285,0.72322,0.72279,0.7229,131200000.0
2007-04-09 09:16:00,0.7232,0.7232,0.7232,0.7232,4000000.0
2007-04-09 09:17:00,0.7232,0.7232,0.7232,0.7232,74200000.0
2007-04-09 09:18:00,0.72315,0.72315,0.7231,0.7231,30400000.0
2007-04-09 09:19:00,0.72315,0.72315,0.72305,0.7231,48700000.0
2007-04-09 09:20:00,0.7231,0.7231,0.7231,0.7231,35200000.0
2007-04-09 09:21:00,0.7231,0.7232,0.7231,0.7231,32800000.0
2007-04-09 09:22:00,0.7231,0.7231,0.7231,0.7231,6400000.0
2007-04-09 09:23:00,0.72289,0.72333,0.72262,0.72315,92800000.0
2007-04-09 09:24:00,0.7232,0.7232,0.72305,0.72305,33600000.0
2007-04-09 09:25:00,0.7231,0.7231,0.7231,0.7231,43200000.0
2007-04-09 09:26:00,0.72305,0.7231,0.72305,0.7231,26400000.0
2007-04-09 09:27:00,0.7231,0.7231,0.723,0.723,16000000.0
2007-04-09 09:28:00,0.72307,0.72307,0.72261,0.72266,93300000.0
2007-04-09 09:29:00,0.723,0.723,0.72275,0.7228,72800000.0
2007-04-09 09:30:00,0.72275,0.7229,0.72265,0.7228,117400000.0
2007-04-09 09:31:00,0.72285,0.723,0.72285,0.72285,48800000.0
2007-04-09 09:32:00,0.72241,0.72288,0.72238,0.72268,40800000.0
2007-04-09 09:33:00,0.7227,0.72307,0.7226,0.72307,25200000.0
2007-04-09 09:34:00,0.7228,0.7228,0.7227,0.72275,16700000.0
2007-04-09 09:35:00,0.7228,0.7228,0.7228,0.7228,15200000.0
2007-04-09 09:36:00,0.72264,0.72285,0.7224,0.7224,61599999.0
2007-04-09 09:37:00,0.72252,0.72278,0.7224,0.72278,65600000.0
2007-04-09 09:38:00,0.72286,0.72286,0.72256,0.72258,41599999.0
2007-04-09 09:39:00,0.72287,0.72287,0.72252,0.72285,31800000.0
2007-04-09 09:40:00,0.72287,0.72289,0.72248,0.72282,98300000.0
2007-04-09 09:41:00,0.7228,0.72285,0.7228,0.7228,38400000.0
2007-04-09 09:42:00,0.7229,0.723,0.7229,0.723,12800000.0
2007-04-09 09:43:00,0.7231,0.7231,0.7227,0.72285,39200000.0
2007-04-09 09:44:00,0.7229,0.72295,0.7229,0.7229,19300000.0
2007-04-09 09:45:00,0.723,0.723,0.72295,0.72295,3200000.0
2007-04-09 09:46:00,0.723,0.7231,0.72295,0.723,58400000.0
2007-04-09 09:47:00,0.723,0.72305,0.72295,0.723,89599999.0
2007-04-09 09:48:00,0.7231,0.7231,0.723,0.723,17600000.0
2007-04-09 09:49:00,0.723,0.7231,0.723,0.72305,46400000.0
2007-04-09 09:50:00,0.7231,0.7231,0.72295,0.72295,43999999.0
2007-04-09 09:51:00,0.723,0.7231,0.723,0.7231,4500000.0
2007-04-09 09:52:00,0.72305,0.72305,0.72295,0.72295,50700000.0
2007-04-09 09:53:00,0.7228,0.72301,0.72265,0.72271,104800000.0
2007-04-09 09:54:00,0.723,0.7232,0.723,0.7231,69600000.0
2007-04-09 09:55:00,0.7231,0.7232,0.7231,0.7231,16000000.0
2007-04-09 09:56:00,0.7232,0.7232,0.7231,0.7231,4000000.0
2007-04-09 09:57:00,0.7231,0.7232,0.7231,0.7231,43200000.0
2007-04-09 09:58:00,0.7231,0.7231,0.7231,0.7231,13600000.0
2007-04-09 09:59:00,0.7231,0.7231,0.723,0.723,29000000.0
2007-04-09 10:00:00,0.7231,0.7231,0.7231,0.7231,800000.0
2007-04-09 10:01:00,0.7233,0.7233,0.72281,0.72281,82300001.0
2007-04-09 10:02:00,0.72305,0.72305,0.723,0.723,12800000.0
2007-04-09 10:03:00,0.7231,0.7231,0.723,0.723,23100000.0
2007-04-09 10:04:00,0.723,0.723,0.723,0.723,5800000.0
2007-04-09 10:05:00,0.72295,0.723,0.72295,0.723,45500000.0
2007-04-09 10:06:00,0.723,0.723,0.72295,0.72295,147200000.0
2007-04-09 10:07:00,0.723,0.723,0.723,0.723,6400000.0
2007-04-09 10:08:00,0.72277,0.723,0.72262,0.72267,92300000.0
2007-04-09 10:09:00,0.723,0.723,0.723,0.723,4000000.0
2007-04-09 10:10:00,0.72295,0.7231,0.72267,0.723,112300000.0
2007-04-09 10:11:00,0.72305,0.7231,0.72282,0.72295,62200000.0
2007-04-09 10:12:00,0.723,0.723,0.72295,0.72295,62100000.0
2007-04-09 10:13:00,0.72295,0.72305,0.72295,0.72305,35900000.0
2007-04-09 10:14:00,0.723,0.7231,0.723,0.7231,20800000.0
2007-04-09 10:15:00,0.7231,0.7231,0.7231,0.7231,15200000.0
2007-04-09 10:16:00,0.72306,0.72306,0.72276,0.72276,64899999.0
2007-04-09 10:17:00,0.7231,0.7231,0.7231,0.7231,28800000.0
2007-04-09 10:18:00,0.72278,0.72319,0.72278,0.72301,52200000.0
2007-04-09 10:19:00,0.7231,0.7231,0.723,0.723,11400000.0
2007-04-09 10:20:00,0.72295,0.723,0.72295,0.723,32799999.0
2007-04-09 10:21:00,0.7231,0.7231,0.723,0.723,28800000.0
2007-04-09 10:22:00,0.72305,0.72305,0.723,0.723,36800000.0
2007-04-09 10:23:00,0.7231,0.7231,0.7231,0.7231,800000.0
2007-04-09 10:24:00,0.723,0.723,0.723,0.723,5600000.0
2007-04-09 10:25:00,0.72305,0.72305,0.72305,0.72305,2400000.0
2007-04-09 10:26:00,0.723,0.7239,0.723,0.7233,207500000.0
2007-04-09 10:27:00,0.7233,0.7237,0.723,0.723,108700001.0
2007-04-09 10:28:00,0.7231,0.72315,0.723,0.72315,85000000.0
2007-04-09 10:29:00,0.72325,0.72325,0.7231,0.7231,20100000.0
2007-04-09 10:30:00,0.7231,0.7231,0.7229,0.72295,49600000.0
2007-04-09 10:31:00,0.72258,0.72306,0.72257,0.72261,70100000.0
2007-04-09 10:32:00,0.7229,0.7229,0.7229,0.7229,16800000.0
2007-04-09 10:33:00,0.72263,0.72281,0.72245,0.72281,60800000.0
2007-04-09 10:34:00,0.7229,0.7229,0.7229,0.7229,5600000.0
2007-04-09 10:35:00,0.7229,0.72295,0.7228,0.7229,73600000.0
2007-04-09 10:36:00,0.723,0.7231,0.723,0.72305,57599999.0
2007-04-09 10:37:00,0.7231,0.7232,0.7231,0.7232,13600000.0
2007-04-09 10:38:00,0.72279,0.72303,0.72253,0.72276,139000001.0
2007-04-09 10:39:00,0.7231,0.7232,0.7231,0.7232,50400000.0
2007-04-09 10:40:00,0.72315,0.72315,0.72295,0.72295,37600001.0
2007-04-09 10:41:00,0.723,0.723,0.723,0.723,3100000.0
2007-04-09 10:42:00,0.72294,0.72308,0.72281,0.72281,203300000.0
2007-04-09 10:43:00,0.723,0.72305,0.723,0.723,34400000.0
2007-04-09 10:44:00,0.723,0.7231,0.723,0.7231,8000000.0
2007-04-09 10:45:00,0.72264,0.72315,0.72249,0.72301,600500002.0
2007-04-09 10:46:00,0.72305,0.72314,0.72277,0.72296,163499997.0
2007-04-09 10:47:00,0.72285,0.72294,0.72269,0.72277,384199997.0
2007-04-09 10:48:00,0.72305,0.72305,0.723,0.723,20000000.0
2007-04-09 10:49:00,0.72301,0.72304,0.72271,0.72299,328499999.0
2007-04-09 10:50:00,0.723,0.723,0.723,0.723,14400000.0
2007-04-09 10:51:00,0.723,0.723,0.72295,0.72295,29600000.0
2007-04-09 10:52:00,0.7228,0.72305,0.72266,0.72305,302199997.0
2007-04-09 10:53:00,0.723,0.723,0.723,0.723,9600000.0
2007-04-09 10:54:00,0.7231,0.7231,0.72271,0.72272,1570400003.0
2007-04-09 10:55:00,0.72265,0.72281,0.72251,0.72264,780800008.0
2007-04-09 10:56:00,0.723,0.723,0.7228,0.72295,82900000.0
2007-04-09 10:57:00,0.72285,0.7229,0.7228,0.7228,28800000.0
2007-04-09 10:58:00,0.72285,0.7229,0.72285,0.7229,13600000.0
2007-04-09 10:59:00,0.72258,0.72305,0.7225,0.72274,178900001.0
2007-04-09 11:00:00,0.72283,0.72305,0.72271,0.72287,340499999.0
2007-04-09 11:01:00,0.7229,0.7229,0.7228,0.7228,8000000.0
2007-04-09 11:02:00,0.7228,0.7229,0.7228,0.7229,92800000.0
2007-04-09 11:03:00,0.723,0.723,0.723,0.723,800000.0
2007-04-09 11:04:00,0.72295,0.72295,0.72295,0.72295,4800000.0
2007-04-09 11:05:00,0.7227,0.72307,0.7227,0.72307,21600000.0
2007-04-09 11:06:00,0.7229,0.723,0.72285,0.72285,130400000.0
2007-04-09 11:07:00,0.7229,0.723,0.7229,0.723,44800000.0
2007-04-09 11:08:00,0.723,0.7231,0.7229,0.7229,76100000.0
2007-04-09 11:09:00,0.7229,0.723,0.72275,0.7228,95900000.0
2007-04-09 11:10:00,0.7228,0.7229,0.7227,0.7229,38000000.0
2007-04-09 11:11:00,0.7229,0.7229,0.7229,0.7229,800000.0
2007-04-09 11:12:00,0.7227,0.7228,0.7227,0.7228,17400000.0
2007-04-09 11:13:00,0.7228,0.7228,0.7228,0.7228,16600000.0
2007-04-09 11:14:00,0.7228,0.7229,0.7227,0.7227,62700000.0
2007-04-09 11:15:00,0.7226,0.7226,0.7223,0.7224,115200000.0
2007-04-09 11:16:00,0.72245,0.72245,0.7224,0.72245,46400000.0
2007-04-09 11:17:00,0.72255,0.7226,0.72255,0.72255,19200000.0
2007-04-09 11:18:00,0.7224,0.7224,0.7224,0.7224,2400000.0
2007-04-09 11:19:00,0.7223,0.72255,0.7223,0.7225,27700000.0
2007-04-09 11:20:00,0.7225,0.7225,0.7224,0.7224,14400000.0
2007-04-09 11:21:00,0.7225,0.7225,0.72245,0.72245,43200000.0
2007-04-09 11:22:00,0.72262,0.72266,0.72226,0.72262,443799998.0
2007-04-09 11:23:00,0.7224,0.7224,0.7224,0.7224,26400000.0
2007-04-09 11:24:00,0.72235,0.7225,0.72235,0.7225,50400000.0
2007-04-09 11:25:00,0.7224,0.7224,0.72235,0.72235,35200000.0
2007-04-09 11:26:00,0.7224,0.7226,0.7224,0.7226,48800000.0
2007-04-09 11:27:00,0.7226,0.7226,0.72255,0.72255,37600000.0
2007-04-09 11:28:00,0.7226,0.7226,0.72235,0.72235,84799999.0
2007-04-09 11:29:00,0.7224,0.7224,0.7224,0.7224,22400000.0
2007-04-09 11:30:00,0.7224,0.7224,0.7224,0.7224,25600000.0
2007-04-09 11:31:00,0.7224,0.7224,0.7224,0.7224,20800000.0
2007-04-09 11:32:00,0.72208,0.7222,0.72203,0.72215,327199995.0
2007-04-09 11:33:00,0.7224,0.7224,0.7224,0.7224,9600000.0
2007-04-09 11:34:00,0.72216,0.72258,0.72209,0.72228,185799998.0
2007-04-09 11:35:00,0.7224,0.7224,0.7212,0.7217,143600000.0
2007-04-09 11:36:00,0.7219,0.72225,0.72165,0.722,72699999.0
2007-04-09 11:37:00,0.72195,0.72215,0.72195,0.72215,60600000.0
2007-04-09 11:38:00,0.7222,0.7222,0.72195,0.72205,47700000.0
2007-04-09 11:39:00,0.72215,0.72215,0.722,0.722,86599999.0
2007-04-09 11:40:00,0.7219,0.72205,0.7219,0.72195,49800000.0
2007-04-09 11:41:00,0.72195,0.72215,0.72195,0.72205,77600000.0
2007-04-09 11:42:00,0.72205,0.72205,0.72195,0.722,59200000.0
2007-04-09 11:43:00,0.722,0.722,0.722,0.722,25600000.0
2007-04-09 11:44:00,0.72155,0.72197,0.72155,0.72177,645399996.0
2007-04-09 11:45:00,0.72177,0.72207,0.72177,0.72185,607700001.0
2007-04-09 11:46:00,0.72181,0.72212,0.72177,0.72186,536299998.0
2007-04-09 11:47:00,0.72184,0.72219,0.72183,0.72207,776300007.0
2007-04-09 11:48:00,0.72205,0.72205,0.72205,0.72205,4000000.0
2007-04-09 11:49:00,0.7218,0.72216,0.72171,0.72177,647799996.0
2007-04-09 11:50:00,0.7221,0.7221,0.7221,0.7221,8800000.0
2007-04-09 11:51:00,0.72202,0.72216,0.72172,0.72181,239200000.0
2007-04-09 11:52:00,0.72215,0.7222,0.72215,0.7222,18400000.0
2007-04-09 11:53:00,0.7222,0.7223,0.72215,0.7222,49500000.0
2007-04-09 11:54:00,0.7222,0.72225,0.7222,0.72225,16000000.0
2007-04-09 11:55:00,0.7222,0.72225,0.7222,0.7222,16800000.0
2007-04-09 11:56:00,0.7221,0.72231,0.72181,0.72198,249900002.0
2007-04-09 11:57:00,0.72225,0.72225,0.72197,0.7221,349100002.0
2007-04-09 11:58:00,0.7224,0.72295,0.7224,0.7225,37600000.0
2007-04-09 11:59:00,0.7225,0.72285,0.7224,0.7228,129200000.0
2007-04-09 12:00:00,0.7226,0.7226,0.72245,0.7225,58900000.0
2007-04-09 12:01:00,0.72234,0.72264,0.72217,0.72242,281299997.0
2007-04-09 12:02:00,0.72265,0.72265,0.7225,0.7225,8800000.0
2007-04-09 12:03:00,0.72239,0.72239,0.72219,0.72229,49600000.0
2007-04-09 12:04:00,0.7222,0.72269,0.72215,0.72254,173100000.0
2007-04-09 12:05:00,0.72255,0.72255,0.7225,0.7225,18000000.0
2007-04-09 12:06:00,0.7225,0.7225,0.7225,0.7225,13600000.0
2007-04-09 12:07:00,0.72244,0.7226,0.72202,0.72259,640699998.0
2007-04-09 12:08:00,0.7225,0.7225,0.7225,0.7225,600000.0
2007-04-09 12:09:00,0.72215,0.7225,0.72208,0.7225,294599997.0
2007-04-09 12:10:00,0.72245,0.7225,0.72245,0.7225,7000000.0
2007-04-09 12:11:00,0.72245,0.72245,0.72245,0.72245,6400000.0
2007-04-09 12:12:00,0.7222,0.7225,0.72217,0.72243,232000002.0
2007-04-09 12:13:00,0.7225,0.7225,0.7225,0.7225,12400000.0
2007-04-09 12:14:00,0.7225,0.7225,0.7225,0.7225,2300000.0
2007-04-09 12:15:00,0.72245,0.7225,0.72245,0.72245,19700000.0
2007-04-09 12:16:00,0.7225,0.7225,0.72245,0.72245,7400000.0
2007-04-09 12:17:00,0.72245,0.7228,0.72245,0.72255,64100000.0
2007-04-09 12:18:00,0.72255,0.72278,0.72225,0.72243,212899999.0
2007-04-09 12:19:00,0.72248,0.72269,0.72232,0.72259,123600000.0
2007-04-09 12:20:00,0.72245,0.72273,0.7223,0.72273,83600000.0
2007-04-09 12:21:00,0.72284,0.72284,0.72223,0.72251,346800000.0
2007-04-09 12:22:00,0.72255,0.72255,0.72255,0.72255,4000000.0
2007-04-09 12:23:00,0.72255,0.7228,0.72255,0.7227,12800000.0
2007-04-09 12:24:00,0.72256,0.72287,0.72241,0.72287,55000000.0
2007-04-09 12:25:00,0.7226,0.7226,0.7226,0.7226,2400000.0
2007-04-09 12:26:00,0.72237,0.7227,0.72217,0.7227,88700000.0
2007-04-09 12:27:00,0.72271,0.72271,0.72221,0.72245,91600000.0
2007-04-09 12:28:00,0.72275,0.72275,0.7224,0.7224,36800000.0
2007-04-09 12:29:00,0.7221,0.7222,0.72205,0.72215,58400000.0
2007-04-09 12:30:00,0.7223,0.7223,0.7221,0.7221,36800000.0
2007-04-09 12:31:00,0.7223,0.7223,0.7222,0.7222,13000000.0
2007-04-09 12:32:00,0.72208,0.72244,0.72208,0.7221,92999999.0
2007-04-09 12:33:00,0.7223,0.72235,0.7222,0.7222,54100000.0
2007-04-09 12:34:00,0.72225,0.72225,0.7221,0.72225,24000000.0
2007-04-09 12:35:00,0.722,0.72229,0.72183,0.72222,126299995.0
2007-04-09 12:36:00,0.72235,0.72235,0.72225,0.72225,4000000.0
2007-04-09 12:37:00,0.72212,0.72247,0.72187,0.72197,270100000.0
2007-04-09 12:38:00,0.7223,0.7223,0.7223,0.7223,16000000.0
2007-04-09 12:39:00,0.7223,0.72235,0.7223,0.7223,34400000.0
2007-04-09 12:40:00,0.72234,0.72238,0.72203,0.72238,271600004.0
2007-04-09 12:41:00,0.7223,0.7223,0.7223,0.7223,5600000.0
2007-04-09 12:42:00,0.7223,0.7223,0.7223,0.7223,21600000.0
2007-04-09 12:43:00,0.7221,0.72248,0.72208,0.72227,223699999.0
2007-04-09 12:44:00,0.7224,0.7224,0.72235,0.72235,10400000.0
2007-04-09 12:45:00,0.72247,0.72257,0.72207,0.72239,313399997.0
2007-04-09 12:46:00,0.72234,0.72247,0.722,0.7224,566499994.0
2007-04-09 12:47:00,0.72239,0.72245,0.72202,0.72234,152300001.0
2007-04-09 12:48:00,0.72232,0.72232,0.72198,0.72198,263599998.0
2007-04-09 12:49:00,0.72241,0.72253,0.72194,0.72223,539599998.0
2007-04-09 12:50:00,0.72219,0.72255,0.72199,0.72202,291699998.0
2007-04-09 12:51:00,0.72204,0.72249,0.72202,0.72242,114599998.0
2007-04-09 12:52:00,0.7224,0.7224,0.72203,0.7222,153700000.0
2007-04-09 12:53:00,0.72222,0.72253,0.722,0.72247,207499997.0
2007-04-09 12:54:00,0.7223,0.72237,0.72194,0.72212,223899998.0
2007-04-09 12:55:00,0.72211,0.72241,0.72186,0.72215,216800002.0
2007-04-09 12:56:00,0.7224,0.7225,0.7224,0.7225,40800000.0
2007-04-09 12:57:00,0.7226,0.72275,0.7224,0.7225,35200000.0
2007-04-09 12:58:00,0.7225,0.7225,0.7225,0.7225,17600000.0
2007-04-09 12:59:00,0.72245,0.7225,0.72245,0.7225,26400000.0
2007-04-09 13:00:00,0.7225,0.72255,0.72245,0.72245,16800000.0
2007-04-09 13:01:00,0.72245,0.72245,0.7224,0.7224,4000000.0
2007-04-09 13:02:00,0.72225,0.72239,0.72204,0.72225,142700005.0
2007-04-09 13:03:00,0.7223,0.7224,0.72213,0.72237,143900002.0
2007-04-09 13:04:00,0.72231,0.72247,0.72203,0.72203,314800007.0
2007-04-09 13:05:00,0.72201,0.72246,0.72201,0.72215,177500001.0
2007-04-09 13:06:00,0.72211,0.72238,0.72207,0.7223,180600004.0
2007-04-09 13:07:00,0.72235,0.72235,0.72235,0.72235,5600000.0
2007-04-09 13:08:00,0.72235,0.72235,0.72225,0.7223,17600000.0
2007-04-09 13:09:00,0.72225,0.7223,0.72225,0.7223,12800000.0
2007-04-09 13:10:00,0.7223,0.7223,0.7223,0.7223,2400000.0
2007-04-09 13:11:00,0.7223,0.7223,0.72225,0.72225,12000000.0
2007-04-09 13:12:00,0.72241,0.72241,0.72192,0.72203,233699997.0
2007-04-09 13:13:00,0.7223,0.7223,0.72225,0.72225,3200000.0
2007-04-09 13:14:00,0.7223,0.7223,0.7222,0.7222,23200000.0
2007-04-09 13:15:00,0.7222,0.7223,0.722,0.72203,94200004.0
2007-04-09 13:16:00,0.72201,0.7222,0.72187,0.72187,48800001.0
2007-04-09 13:17:00,0.72196,0.72214,0.72192,0.72214,153600001.0
2007-04-09 13:18:00,0.72225,0.72225,0.72225,0.72225,1600000.0
2007-04-09 13:19:00,0.72225,0.72225,0.722,0.722,8800000.0
2007-04-09 13:20:00,0.72157,0.72207,0.72153,0.72184,131100000.0
2007-04-09 13:21:00,0.72185,0.72196,0.72156,0.72196,67300000.0
2007-04-09 13:22:00,0.7221,0.7221,0.7221,0.7221,4800000.0
2007-04-09 13:23:00,0.72205,0.72205,0.72205,0.72205,6400000.0
2007-04-09 13:24:00,0.7222,0.7223,0.72183,0.72183,95999998.0
2007-04-09 13:25:00,0.72184,0.72223,0.72184,0.72202,67299998.0
2007-04-09 13:26:00,0.72205,0.72205,0.7219,0.7219,10400000.0
2007-04-09 13:27:00,0.72195,0.72212,0.7218,0.72191,79700000.0
2007-04-09 13:28:00,0.72201,0.72207,0.7216,0.7218,161300000.0
2007-04-09 13:29:00,0.72195,0.72195,0.72195,0.72195,11200000.0
2007-04-09 13:30:00,0.72198,0.72198,0.72169,0.72184,95000000.0
2007-04-09 13:31:00,0.722,0.722,0.722,0.722,28800000.0
2007-04-09 13:32:00,0.722,0.722,0.722,0.722,9500000.0
2007-04-09 13:33:00,0.722,0.722,0.7219,0.7219,9600000.0
2007-04-09 13:34:00,0.7219,0.7219,0.7219,0.7219,3200000.0
2007-04-09 13:35:00,0.7219,0.72205,0.7219,0.72205,12800000.0
2007-04-09 13:36:00,0.7219,0.72215,0.72175,0.72205,127100000.0
2007-04-09 13:37:00,0.7221,0.7221,0.7221,0.7221,2400000.0
2007-04-09 13:38:00,0.7221,0.72215,0.7219,0.72215,57600000.0
2007-04-09 13:39:00,0.7222,0.7222,0.7218,0.7218,92400000.0
2007-04-09 13:40:00,0.7218,0.72185,0.72175,0.7218,36700000.0
2007-04-09 13:41:00,0.7219,0.7219,0.7219,0.7219,1600000.0
2007-04-09 13:42:00,0.7219,0.72195,0.7219,0.72195,19200000.0
2007-04-09 13:43:00,0.7223,0.7223,0.72195,0.72195,22400000.0
2007-04-09 13:44:00,0.7221,0.7222,0.7221,0.7222,43200000.0
2007-04-09 13:45:00,0.7221,0.7221,0.7217,0.722,78500000.0
2007-04-09 13:46:00,0.72205,0.72205,0.7219,0.72205,62600000.0
2007-04-09 13:47:00,0.72205,0.72205,0.72205,0.72205,6400000.0
2007-04-09 13:48:00,0.72205,0.72205,0.722,0.72205,20800000.0
2007-04-09 13:49:00,0.7221,0.7222,0.7221,0.7222,14400000.0
2007-04-09 13:50:00,0.72215,0.7222,0.72215,0.7222,16000000.0
2007-04-09 13:51:00,0.72187,0.7222,0.72183,0.72197,97700002.0
2007-04-09 13:52:00,0.72195,0.72227,0.72187,0.72222,121700003.0
2007-04-09 13:53:00,0.7222,0.7222,0.7222,0.7222,3200000.0
2007-04-09 13:54:00,0.72232,0.72233,0.72186,0.72189,59200000.0
2007-04-09 13:55:00,0.7222,0.7222,0.7222,0.7222,3200000.0
2007-04-09 13:56:00,0.7222,0.72225,0.7222,0.7222,23600000.0
2007-04-09 13:57:00,0.7222,0.72225,0.7222,0.72225,14400000.0
2007-04-09 13:58:00,0.7223,0.7224,0.7223,0.72235,44000000.0
2007-04-09 13:59:00,0.72213,0.72231,0.72203,0.72225,50400000.0
2007-04-09 14:00:00,0.72235,0.72235,0.72235,0.72235,3200000.0
2007-04-09 14:01:00,0.72235,0.72235,0.7222,0.7222,66700000.0
2007-04-09 14:02:00,0.7222,0.7222,0.72215,0.72215,16800000.0
2007-04-09 14:03:00,0.7222,0.7222,0.722,0.722,66100000.0
2007-04-09 14:04:00,0.722,0.722,0.7218,0.7218,86700000.0
2007-04-09 14:05:00,0.7218,0.7218,0.721,0.7211,170700000.0
2007-04-09 14:06:00,0.7211,0.7213,0.721,0.7213,147599999.0
2007-04-09 14:07:00,0.7212,0.72125,0.7212,0.72125,10400000.0
2007-04-09 14:08:00,0.72125,0.72125,0.7212,0.7212,34400000.0
2007-04-09 14:09:00,0.72125,0.7213,0.721,0.72125,250600000.0
2007-04-09 14:10:00,0.72125,0.7214,0.72125,0.7214,29400000.0
2007-04-09 14:11:00,0.7214,0.7214,0.7214,0.7214,4000000.0
2007-04-09 14:12:00,0.72105,0.72132,0.72105,0.72132,108800000.0
2007-04-09 14:13:00,0.7214,0.7214,0.7213,0.7214,41600000.0
2007-04-09 14:14:00,0.7214,0.7214,0.7214,0.7214,4000000.0
2007-04-09 14:15:00,0.72114,0.72141,0.72106,0.72112,157100002.0
2007-04-09 14:16:00,0.72107,0.7211,0.72086,0.7211,187400003.0
2007-04-09 14:17:00,0.72115,0.72142,0.72103,0.72142,86800001.0
2007-04-09 14:18:00,0.7214,0.7214,0.7214,0.7214,8000000.0
2007-04-09 14:19:00,0.7214,0.7214,0.7213,0.7214,28000000.0
2007-04-09 14:20:00,0.7214,0.7216,0.7214,0.7216,32000000.0
2007-04-09 14:21:00,0.7216,0.7216,0.7216,0.7216,12000000.0
2007-04-09 14:22:00,0.72127,0.72148,0.72124,0.72146,66000001.0
2007-04-09 14:23:00,0.72157,0.72161,0.72132,0.72132,41400000.0
2007-04-09 14:24:00,0.7214,0.72157,0.7213,0.7213,38400000.0
2007-04-09 14:25:00,0.7216,0.7216,0.7216,0.7216,8000000.0
2007-04-09 14:26:00,0.7216,0.7216,0.7216,0.7216,12000000.0
2007-04-09 14:27:00,0.7217,0.7219,0.7217,0.7219,110599998.0
2007-04-09 14:28:00,0.72185,0.722,0.72185,0.722,84599999.0
2007-04-09 14:29:00,0.722,0.7221,0.722,0.7221,21600000.0
2007-04-09 14:30:00,0.7221,0.7222,0.72205,0.72205,106900000.0
2007-04-09 14:31:00,0.72205,0.72205,0.72155,0.72165,160000001.0
2007-04-09 14:32:00,0.72165,0.72165,0.72165,0.72165,11900000.0
2007-04-09 14:33:00,0.7217,0.7218,0.7217,0.7218,16800000.0
2007-04-09 14:34:00,0.7216,0.72191,0.7215,0.72163,252800000.0
2007-04-09 14:35:00,0.72171,0.72185,0.7215,0.72151,272500000.0
2007-04-09 14:36:00,0.72157,0.72183,0.72139,0.72174,245000000.0
2007-04-09 14:37:00,0.7218,0.7218,0.7218,0.7218,8000000.0
2007-04-09 14:38:00,0.7218,0.7218,0.7218,0.7218,16000000.0
2007-04-09 14:39:00,0.7215,0.72176,0.7214,0.72142,53200000.0
2007-04-09 14:40:00,0.72158,0.72187,0.72143,0.72178,105600000.0
2007-04-09 14:41:00,0.7218,0.7218,0.7218,0.7218,4000000.0
2007-04-09 14:42:00,0.7218,0.7218,0.72175,0.7218,17600000.0
2007-04-09 14:43:00,0.7218,0.72184,0.72136,0.72156,102900000.0
2007-04-09 14:44:00,0.7218,0.7218,0.72175,0.72175,9600000.0
2007-04-09 14:45:00,0.72175,0.72175,0.7215,0.7215,43200000.0
2007-04-09 14:46:00,0.7215,0.7216,0.72135,0.7214,185999997.0
2007-04-09 14:47:00,0.7214,0.7214,0.7212,0.72135,146900001.0
2007-04-09 14:48:00,0.7214,0.7215,0.72135,0.7215,82900001.0
2007-04-09 14:49:00,0.7215,0.7215,0.7215,0.7215,51900000.0
2007-04-09 14:50:00,0.72145,0.7215,0.72145,0.7215,65799999.0
2007-04-09 14:51:00,0.7215,0.7215,0.7215,0.7215,59700000.0
2007-04-09 14:52:00,0.7215,0.7215,0.7215,0.7215,55200000.0
2007-04-09 14:53:00,0.7215,0.7215,0.7215,0.7215,32700000.0
2007-04-09 14:54:00,0.7215,0.7217,0.7215,0.7217,157599999.0
2007-04-09 14:55:00,0.7217,0.7217,0.7216,0.7216,92700000.0
2007-04-09 14:56:00,0.7216,0.7216,0.7215,0.7215,95799999.0
2007-04-09 14:57:00,0.7215,0.7215,0.7215,0.7215,28000000.0
2007-04-09 14:58:00,0.7215,0.7215,0.7214,0.7215,69200000.0
2007-04-09 14:59:00,0.7215,0.7215,0.7214,0.7214,104800000.0
2007-04-09 15:00:00,0.7214,0.7214,0.72135,0.7214,69100000.0
2007-04-09 15:01:00,0.7214,0.7215,0.7214,0.72145,133000001.0
2007-04-09 15:02:00,0.72131,0.72151,0.72117,0.72137,83799999.0
2007-04-09 15:03:00,0.7215,0.7215,0.7214,0.7215,56800000.0
2007-04-09 15:04:00,0.7215,0.7215,0.72145,0.7215,28400000.0
2007-04-09 15:05:00,0.7215,0.7215,0.7215,0.7215,31200000.0
2007-04-09 15:06:00,0.7215,0.7215,0.7215,0.7215,5600000.0
2007-04-09 15:07:00,0.72137,0.72146,0.72119,0.72119,27100000.0
2007-04-09 15:08:00,0.72146,0.72153,0.72128,0.72137,59200000.0
2007-04-09 15:09:00,0.7215,0.7215,0.7215,0.7215,33600000.0
2007-04-09 15:10:00,0.7215,0.7215,0.7212,0.7212,37600000.0
2007-04-09 15:11:00,0.7212,0.7212,0.72115,0.7212,130400002.0
2007-04-09 15:12:00,0.7212,0.7212,0.7211,0.7211,50300000.0
2007-04-09 15:13:00,0.7211,0.7211,0.721,0.7211,92400000.0
2007-04-09 15:14:00,0.7211,0.7211,0.7211,0.7211,103200000.0
2007-04-09 15:15:00,0.7211,0.7211,0.7211,0.7211,106400000.0
2007-04-09 15:16:00,0.7211,0.7211,0.72055,0.7207,123100000.0
2007-04-09 15:17:00,0.7207,0.7207,0.72035,0.72035,256899998.0
2007-04-09 15:18:00,0.7205,0.7207,0.7195,0.7204,571800000.0
2007-04-09 15:19:00,0.7204,0.7207,0.7204,0.7206,259300000.0
2007-04-09 15:20:00,0.7206,0.7206,0.72005,0.7206,261800000.0
2007-04-09 15:21:00,0.7205,0.7205,0.7203,0.7203,80800000.0
2007-04-09 15:22:00,0.7204,0.7204,0.7203,0.7203,128800000.0
2007-04-09 15:23:00,0.7203,0.7204,0.72,0.72,109400000.0
2007-04-09 15:24:00,0.71995,0.7201,0.7195,0.7199,325500000.0
2007-04-09 15:25:00,0.72,0.7202,0.7197,0.7197,136800000.0
2007-04-09 15:26:00,0.7198,0.7201,0.7197,0.7201,224200000.0
2007-04-09 15:27:00,0.7201,0.7202,0.7198,0.7201,111300000.0
2007-04-09 15:28:00,0.7201,0.7201,0.72,0.72,94800000.0
2007-04-09 15:29:00,0.72,0.72,0.72,0.72,12000000.0
2007-04-09 15:30:00,0.71995,0.7201,0.71975,0.7198,81600000.0
2007-04-09 15:31:00,0.7198,0.7199,0.71965,0.7197,99600000.0
2007-04-09 15:32:00,0.7196,0.7198,0.7196,0.7197,57500000.0
2007-04-09 15:33:00,0.7197,0.7198,0.7197,0.7198,63700000.0
2007-04-09 15:34:00,0.7199,0.7199,0.7198,0.7199,74000000.0
2007-04-09 15:35:00,0.7199,0.72,0.7199,0.72,24000000.0
2007-04-09 15:36:00,0.7199,0.72,0.7199,0.7199,83200000.0
2007-04-09 15:37:00,0.72,0.72,0.71985,0.72,77900000.0
2007-04-09 15:38:00,0.71995,0.7201,0.71985,0.71995,145600000.0
2007-04-09 15:39:00,0.71995,0.7201,0.7199,0.72,170200000.0
2007-04-09 15:40:00,0.7199,0.72,0.7198,0.72,116500000.0
2007-04-09 15:41:00,0.7199,0.7199,0.7198,0.71985,37500000.0
2007-04-09 15:42:00,0.7199,0.72,0.71975,0.7198,115700000.0
2007-04-09 15:43:00,0.7198,0.7199,0.7198,0.7199,10000000.0
2007-04-09 15:44:00,0.7199,0.72,0.7199,0.72,44000000.0
2007-04-09 15:45:00,0.72,0.7201,0.71995,0.7201,75000000.0
2007-04-09 15:46:00,0.7201,0.7205,0.72005,0.7202,168300000.0
2007-04-09 15:47:00,0.7202,0.7204,0.7202,0.72035,90099999.0
2007-04-09 15:48:00,0.7204,0.7207,0.7204,0.7204,69600000.0
2007-04-09 15:49:00,0.7204,0.7204,0.72015,0.72015,37000000.0
2007-04-09 15:50:00,0.7201,0.7201,0.72,0.7201,65200000.0
2007-04-09 15:51:00,0.7203,0.7203,0.72,0.7201,92700000.0
2007-04-09 15:52:00,0.7201,0.7201,0.72005,0.72005,15900000.0
2007-04-09 15:53:00,0.7199,0.72013,0.7198,0.7198,39300000.0
2007-04-09 15:54:00,0.71981,0.72005,0.71975,0.72002,250700002.0
2007-04-09 15:55:00,0.72,0.72,0.72,0.72,33600000.0
2007-04-09 15:56:00,0.7201,0.7203,0.72005,0.7202,63100000.0
2007-04-09 15:57:00,0.7202,0.7204,0.72015,0.7203,201100000.0
2007-04-09 15:58:00,0.7203,0.7207,0.7203,0.7207,426200000.0
2007-04-09 15:59:00,0.72095,0.7211,0.72085,0.72085,202900000.0
2007-04-09 16:00:00,0.72085,0.7209,0.7206,0.7206,147500000.0
2007-04-09 16:01:00,0.7206,0.7207,0.7206,0.72065,47300000.0
2007-04-09 16:02:00,0.7206,0.7207,0.7206,0.7206,33100000.0
2007-04-09 16:03:00,0.72026,0.72063,0.72006,0.72017,88800000.0
2007-04-09 16:04:00,0.7206,0.7206,0.7206,0.7206,16800000.0
2007-04-09 16:05:00,0.7206,0.7206,0.7206,0.7206,5600000.0
2007-04-09 16:06:00,0.7206,0.7206,0.7206,0.7206,5600000.0
2007-04-09 16:07:00,0.7206,0.7206,0.72055,0.72055,20700000.0
2007-04-09 16:08:00,0.7206,0.7206,0.7206,0.7206,39200000.0
2007-04-09 16:09:00,0.7206,0.7206,0.7201,0.7201,71800000.0
2007-04-09 16:10:00,0.7201,0.7203,0.72,0.7201,181799999.0
2007-04-09 16:11:00,0.7201,0.7203,0.7201,0.7201,51200000.0
2007-04-09 16:12:00,0.7202,0.7205,0.7201,0.7205,65500000.0
2007-04-09 16:13:00,0.7205,0.7206,0.7202,0.7202,99900000.0
2007-04-09 16:14:00,0.7202,0.7205,0.7202,0.7205,59700000.0
2007-04-09 16:15:00,0.72045,0.72045,0.7202,0.7202,128400000.0
2007-04-09 16:16:00,0.7201,0.7201,0.71995,0.7201,80300000.0
2007-04-09 16:17:00,0.7201,0.7201,0.72,0.72,53300001.0
2007-04-09 16:18:00,0.72002,0.72035,0.7197,0.71991,504000002.0
2007-04-09 16:19:00,0.7201,0.72025,0.7201,0.72025,54900000.0
2007-04-09 16:20:00,0.7203,0.7203,0.72025,0.7203,51300000.0
2007-04-09 16:21:00,0.7203,0.7203,0.7203,0.7203,16000000.0
2007-04-09 16:22:00,0.72002,0.72035,0.71989,0.71989,122700001.0
2007-04-09 16:23:00,0.7203,0.7203,0.7203,0.7203,44000000.0
2007-04-09 16:24:00,0.7203,0.7203,0.72,0.7201,95000000.0
2007-04-09 16:25:00,0.7201,0.7201,0.7201,0.7201,4000000.0
2007-04-09 16:26:00,0.7202,0.7202,0.7201,0.7201,31600000.0
2007-04-09 16:27:00,0.7201,0.7201,0.72005,0.7201,42800000.0
2007-04-09 16:28:00,0.72005,0.72005,0.72005,0.72005,18299999.0
2007-04-09 16:29:00,0.7202,0.7202,0.7201,0.7201,19200000.0
2007-04-09 16:30:00,0.7201,0.7201,0.7201,0.7201,4800000.0
2007-04-09 16:31:00,0.71997,0.72005,0.71982,0.71982,115800000.0
2007-04-09 16:32:00,0.7201,0.7201,0.72005,0.72005,22299999.0
2007-04-09 16:33:00,0.71971,0.71996,0.71966,0.7197,144000000.0
2007-04-09 16:34:00,0.7201,0.7201,0.72005,0.72005,25200000.0
2007-04-09 16:35:00,0.71972,0.72015,0.71966,0.71984,104800002.0
2007-04-09 16:36:00,0.71988,0.72011,0.71978,0.71985,170500006.0
2007-04-09 16:37:00,0.7201,0.7201,0.7201,0.7201,20000000.0
2007-04-09 16:38:00,0.7201,0.7201,0.7201,0.7201,8000000.0
2007-04-09 16:39:00,0.7201,0.7203,0.7201,0.7203,20000000.0
2007-04-09 16:40:00,0.7203,0.7203,0.72005,0.72005,62700001.0
2007-04-09 16:41:00,0.7201,0.7201,0.7201,0.7201,36000000.0
2007-04-09 16:42:00,0.7201,0.7202,0.72005,0.7202,17900000.0
2007-04-09 16:43:00,0.7203,0.7204,0.72025,0.72025,65800000.0
2007-04-09 16:44:00,0.7203,0.7204,0.72025,0.7203,71200000.0
2007-04-09 16:45:00,0.7203,0.7203,0.7201,0.7201,17400000.0
2007-04-09 16:46:00,0.7203,0.7203,0.72005,0.72005,70400000.0
2007-04-09 16:47:00,0.72005,0.72005,0.72005,0.72005,18299999.0
2007-04-09 16:48:00,0.72017,0.72017,0.71974,0.72011,308699999.0
2007-04-09 16:49:00,0.72018,0.72018,0.71977,0.71991,358500002.0
2007-04-09 16:50:00,0.7202,0.7203,0.72,0.72,85600000.0
2007-04-09 16:51:00,0.72,0.7201,0.71965,0.71995,181200001.0
2007-04-09 16:52:00,0.72,0.72,0.71995,0.72,36200000.0
2007-04-09 16:53:00,0.71995,0.72,0.71995,0.72,22400000.0
2007-04-09 16:54:00,0.72,0.72,0.71985,0.7199,121000001.0
2007-04-09 16:55:00,0.7199,0.72,0.71985,0.72,66000000.0
2007-04-09 16:56:00,0.72,0.72,0.7199,0.7199,24800000.0
2007-04-09 16:57:00,0.71985,0.71985,0.71985,0.71985,15100000.0
2007-04-09 16:58:00,0.71983,0.71983,0.71952,0.71965,594399994.0
2007-04-09 16:59:00,0.72,0.7201,0.72,0.72,40700000.0
2007-04-09 17:00:00,0.72,0.72,0.72,0.72,73600000.0
2007-04-09 17:01:00,0.72,0.7203,0.71995,0.7203,176100001.0
2007-04-09 17:02:00,0.7203,0.7205,0.7202,0.7204,130100000.0
2007-04-09 17:03:00,0.7203,0.7204,0.72,0.72,115200000.0
2007-04-09 17:04:00,0.71995,0.7203,0.7199,0.7202,120700000.0
2007-04-09 17:05:00,0.7203,0.7203,0.7202,0.7202,37600000.0
2007-04-09 17:06:00,0.7203,0.7204,0.7203,0.7203,68000000.0
2007-04-09 17:07:00,0.7202,0.7204,0.7202,0.7204,28000000.0
2007-04-09 17:08:00,0.7204,0.7204,0.7204,0.7204,4000000.0
2007-04-09 17:09:00,0.7204,0.7204,0.7204,0.7204,9600000.0
2007-04-09 17:10:00,0.7204,0.7205,0.7204,0.7204,39200000.0
2007-04-09 17:11:00,0.7204,0.7205,0.7204,0.7205,24000000.0
2007-04-09 17:12:00,0.7205,0.7207,0.7204,0.7207,89500000.0
2007-04-09 17:13:00,0.7207,0.7207,0.7207,0.7207,8000000.0
2007-04-09 17:14:00,0.72039,0.72067,0.72036,0.72046,129600000.0
2007-04-09 17:15:00,0.7206,0.7206,0.72025,0.7203,86500000.0
2007-04-09 17:16:00,0.7203,0.7205,0.7203,0.7205,30400000.0
2007-04-09 17:17:00,0.7205,0.7205,0.7205,0.7205,12800000.0
2007-04-09 17:18:00,0.7205,0.7206,0.72025,0.72035,87199998.0
2007-04-09 17:19:00,0.7204,0.7205,0.7204,0.7205,12800000.0
2007-04-09 17:20:00,0.7205,0.7206,0.7205,0.7206,43900000.0
2007-04-09 17:21:00,0.7206,0.7206,0.7206,0.7206,8000000.0
2007-04-09 17:22:00,0.72002,0.72042,0.72002,0.72041,69600002.0
2007-04-09 17:23:00,0.72038,0.7206,0.72021,0.72021,114900002.0
2007-04-09 17:24:00,0.72023,0.7205,0.72023,0.72038,63200000.0
2007-04-09 17:25:00,0.72033,0.72033,0.7202,0.7203,113100001.0
2007-04-09 17:26:00,0.72032,0.72049,0.72019,0.72024,92799998.0
2007-04-09 17:27:00,0.72029,0.72049,0.72025,0.72035,124599999.0
2007-04-09 17:28:00,0.72047,0.72058,0.72026,0.72043,123100000.0
2007-04-09 17:29:00,0.72038,0.72052,0.72032,0.72043,35700000.0
2007-04-09 17:30:00,0.7205,0.7206,0.7205,0.7206,38000000.0
2007-04-09 17:31:00,0.7206,0.7206,0.7206,0.7206,8000000.0
2007-04-09 17:32:00,0.7206,0.7206,0.7206,0.7206,20000000.0
2007-04-09 17:33:00,0.7206,0.7207,0.7206,0.7207,12800000.0
2007-04-09 17:34:00,0.7207,0.7208,0.7207,0.7208,24000000.0
2007-04-09 17:35:00,0.7208,0.7208,0.7208,0.7208,12000000.0
2007-04-09 17:36:00,0.7208,0.7208,0.72065,0.72065,63400000.0
2007-04-09 17:37:00,0.7208,0.7208,0.7207,0.7207,29600000.0
2007-04-09 17:38:00,0.7207,0.7207,0.7207,0.7207,21600000.0
2007-04-09 17:39:00,0.72042,0.72069,0.72036,0.72064,107200000.0
2007-04-09 17:40:00,0.7206,0.7207,0.7204,0.7204,68800000.0
2007-04-09 17:41:00,0.7203,0.7203,0.7203,0.7203,47200000.0
2007-04-09 17:42:00,0.7205,0.7205,0.7202,0.7202,73600000.0
2007-04-09 17:43:00,0.7202,0.7206,0.7197,0.7203,235099999.0
2007-04-09 17:44:00,0.7203,0.7207,0.7203,0.7206,87600000.0
2007-04-09 17:45:00,0.72037,0.72079,0.72025,0.72064,329300001.0
2007-04-09 17:46:00,0.7207,0.7207,0.7206,0.7206,56800000.0
2007-04-09 17:47:00,0.7206,0.7206,0.7206,0.7206,12800000.0
2007-04-09 17:48:00,0.7206,0.7206,0.7206,0.7206,7200000.0
2007-04-09 17:49:00,0.72035,0.72068,0.72035,0.72068,80999998.0
2007-04-09 17:50:00,0.72065,0.72065,0.72032,0.72032,11600000.0
2007-04-09 17:51:00,0.7206,0.7206,0.7206,0.7206,14400000.0
2007-04-09 17:52:00,0.7206,0.7206,0.7206,0.7206,19000000.0
2007-04-09 17:53:00,0.72038,0.72061,0.72036,0.72059,73600000.0
2007-04-09 17:54:00,0.72063,0.7207,0.72059,0.72066,148600000.0
2007-04-09 17:55:00,0.7206,0.7206,0.7206,0.7206,16800000.0
2007-04-09 17:56:00,0.72055,0.72055,0.72005,0.72005,115400001.0
2007-04-09 17:57:00,0.7201,0.7203,0.7196,0.7202,220000000.0
2007-04-09 17:58:00,0.7203,0.7203,0.7197,0.7197,312599998.0
2007-04-09 17:59:00,0.7197,0.7202,0.7196,0.7201,206000001.0
2007-04-09 18:00:00,0.7201,0.7202,0.7197,0.7202,228000000.0
2007-04-09 18:01:00,0.72015,0.7203,0.72015,0.7203,96400000.0
2007-04-09 18:02:00,0.7203,0.7203,0.7202,0.7202,10400000.0
2007-04-09 18:03:00,0.7202,0.7202,0.72015,0.7202,51900000.0
2007-04-09 18:04:00,0.72,0.72035,0.71989,0.72035,145900001.0
2007-04-09 18:05:00,0.72027,0.72027,0.71983,0.71991,186100001.0
2007-04-09 18:06:00,0.71991,0.71996,0.71986,0.71993,125399999.0
2007-04-09 18:07:00,0.72002,0.72029,0.71983,0.72022,151000000.0
2007-04-09 18:08:00,0.72018,0.72022,0.7198,0.72022,101500001.0
2007-04-09 18:09:00,0.72021,0.72025,0.71994,0.71994,150800000.0
2007-04-09 18:10:00,0.71995,0.72029,0.71995,0.72029,108200001.0
2007-04-09 18:11:00,0.7203,0.72031,0.71979,0.7199,224699999.0
2007-04-09 18:12:00,0.7203,0.7203,0.7203,0.7203,8000000.0
2007-04-09 18:13:00,0.7203,0.7203,0.7202,0.7202,13600000.0
2007-04-09 18:14:00,0.7203,0.7203,0.7203,0.7203,9600000.0
2007-04-09 18:15:00,0.72028,0.72028,0.71986,0.72004,111300000.0
2007-04-09 18:16:00,0.72011,0.72036,0.71994,0.72036,237299999.0
2007-04-09 18:17:00,0.7203,0.7204,0.7203,0.7204,75900000.0
2007-04-09 18:18:00,0.7204,0.7204,0.7204,0.7204,10400000.0
2007-04-09 18:19:00,0.7204,0.7204,0.7204,0.7204,3200000.0
2007-04-09 18:20:00,0.72065,0.72065,0.7203,0.7203,64900000.0
2007-04-09 18:21:00,0.72035,0.72035,0.72035,0.72035,6400000.0
2007-04-09 18:22:00,0.72025,0.72051,0.7201,0.72017,210400000.0
2007-04-09 18:23:00,0.72017,0.72042,0.72009,0.72032,320700000.0
2007-04-09 18:24:00,0.72042,0.72053,0.72003,0.72021,135500000.0
2007-04-09 18:25:00,0.7203,0.7203,0.7202,0.7202,38400000.0
2007-04-09 18:26:00,0.7202,0.7202,0.7202,0.7202,8800000.0
2007-04-09 18:27:00,0.72015,0.72015,0.7201,0.7201,19200000.0
2007-04-09 18:28:00,0.71998,0.72037,0.71988,0.72037,248100000.0
2007-04-09 18:29:00,0.7202,0.7202,0.7202,0.7202,67200000.0
2007-04-09 18:30:00,0.72002,0.72024,0.71999,0.72024,100299998.0
2007-04-09 18:31:00,0.7202,0.7202,0.7202,0.7202,54400000.0
2007-04-09 18:32:00,0.7201,0.72032,0.71991,0.71998,200599996.0
2007-04-09 18:33:00,0.7202,0.7202,0.7198,0.7199,60400000.0
2007-04-09 18:34:00,0.71965,0.72023,0.71962,0.72016,83300000.0
2007-04-09 18:35:00,0.7202,0.72024,0.71985,0.72022,85600000.0
2007-04-09 18:36:00,0.72005,0.72005,0.72005,0.72005,3200000.0
2007-04-09 18:37:00,0.72,0.72006,0.71969,0.7197,248500000.0
2007-04-09 18:38:00,0.7198,0.7198,0.7197,0.7198,72500000.0
2007-04-09 18:39:00,0.7198,0.7198,0.71965,0.71965,35099999.0
2007-04-09 18:40:00,0.7197,0.7198,0.7197,0.7198,77100000.0
2007-04-09 18:41:00,0.7199,0.72,0.7198,0.7198,93400000.0
2007-04-09 18:42:00,0.7198,0.7198,0.71955,0.7197,53600000.0
2007-04-09 18:43:00,0.71975,0.71995,0.71965,0.71965,179800001.0
2007-04-09 18:44:00,0.71965,0.7198,0.71965,0.7198,64000000.0
2007-04-09 18:45:00,0.7199,0.7199,0.7198,0.7199,78400000.0
2007-04-09 18:46:00,0.71985,0.71985,0.7196,0.71975,36700000.0
2007-04-09 18:47:00,0.71969,0.71973,0.71956,0.71961,188999997.0
2007-04-09 18:48:00,0.7198,0.7198,0.7196,0.7196,6100000.0
2007-04-09 18:49:00,0.7196,0.7196,0.71955,0.71955,45300000.0
2007-04-09 18:50:00,0.7196,0.7196,0.7187,0.7188,69900000.0
2007-04-09 18:51:00,0.7188,0.7195,0.7188,0.7191,124500000.0
2007-04-09 18:52:00,0.7191,0.7192,0.7189,0.7192,107200000.0
2007-04-09 18:53:00,0.71915,0.71925,0.7191,0.7191,61500000.0
2007-04-09 18:54:00,0.7191,0.71925,0.7191,0.71925,78600000.0
2007-04-09 18:55:00,0.7193,0.7196,0.7193,0.7196,36000000.0
2007-04-09 18:56:00,0.7194,0.7194,0.71925,0.71925,53300001.0
2007-04-09 18:57:00,0.7195,0.7196,0.71945,0.71945,39400000.0
2007-04-09 18:58:00,0.71945,0.71945,0.7194,0.7194,40700000.0
2007-04-09 18:59:00,0.7194,0.7196,0.7194,0.7196,50300000.0
2007-04-09 19:00:00,0.71919,0.71961,0.71919,0.71943,88400000.0
2007-04-09 19:01:00,0.71931,0.71967,0.71927,0.71965,111700001.0
2007-04-09 19:02:00,0.7196,0.7196,0.7196,0.7196,4800000.0
2007-04-09 19:03:00,0.7197,0.7197,0.7196,0.7196,19200000.0
2007-04-09 19:04:00,0.71967,0.71967,0.71931,0.71938,70800000.0
2007-04-09 19:05:00,0.71932,0.71954,0.71924,0.71939,128000000.0
2007-04-09 19:06:00,0.71923,0.71937,0.7192,0.71928,63900000.0
2007-04-09 19:07:00,0.7192,0.71968,0.71918,0.71932,74100000.0
2007-04-09 19:08:00,0.7196,0.7197,0.7196,0.7197,27200000.0
2007-04-09 19:09:00,0.7197,0.7197,0.7196,0.7196,15200000.0
2007-04-09 19:10:00,0.7196,0.7196,0.7196,0.7196,1200000.0
2007-04-09 19:11:00,0.7196,0.7197,0.7196,0.7196,40800000.0
2007-04-09 19:12:00,0.7197,0.7198,0.7197,0.71975,29500000.0
2007-04-09 19:13:00,0.7198,0.7198,0.7197,0.7198,20000000.0
2007-04-09 19:14:00,0.7197,0.7198,0.7197,0.7198,51200000.0
2007-04-09 19:15:00,0.7198,0.7198,0.7198,0.7198,8000000.0
2007-04-09 19:16:00,0.71947,0.71979,0.71947,0.71948,83300000.0
2007-04-09 19:17:00,0.7198,0.7198,0.7198,0.7198,22400000.0
2007-04-09 19:18:00,0.7198,0.7198,0.7198,0.7198,8000000.0
2007-04-09 19:19:00,0.7198,0.7199,0.71975,0.71975,45900000.0
2007-04-09 19:20:00,0.7198,0.7198,0.71965,0.71965,40100000.0
2007-04-09 19:21:00,0.71939,0.71968,0.71936,0.71963,290199999.0
2007-04-09 19:22:00,0.71957,0.7197,0.71934,0.71939,370100000.0
2007-04-09 19:23:00,0.7197,0.7197,0.7197,0.7197,23200000.0
2007-04-09 19:24:00,0.7196,0.7197,0.71934,0.71952,92000000.0
2007-04-09 19:25:00,0.7197,0.7197,0.7197,0.7197,17600000.0
2007-04-09 19:26:00,0.71965,0.71965,0.71965,0.71965,38199999.0
2007-04-09 19:27:00,0.7198,0.7198,0.7198,0.7198,22900000.0
2007-04-09 19:28:00,0.7195,0.71982,0.7195,0.71957,50800001.0
2007-04-09 19:29:00,0.71955,0.71974,0.71952,0.71952,54899999.0
2007-04-09 19:30:00,0.71956,0.71977,0.71956,0.71959,28500000.0
2007-04-09 19:31:00,0.71947,0.71947,0.71922,0.71928,87100001.0
2007-04-09 19:32:00,0.7198,0.7198,0.7198,0.7198,4800000.0
2007-04-09 19:33:00,0.71975,0.71975,0.71975,0.71975,14300000.0
2007-04-09 19:34:00,0.7198,0.7198,0.71975,0.71975,19100000.0
2007-04-09 19:35:00,0.71939,0.71969,0.71939,0.71945,54300000.0
2007-04-09 19:36:00,0.7198,0.7198,0.71975,0.7198,38300000.0
2007-04-09 19:37:00,0.71944,0.71989,0.71944,0.71989,12000000.0
2007-04-09 19:38:00,0.7198,0.7198,0.7198,0.7198,14400000.0
2007-04-09 19:39:00,0.7198,0.7198,0.7198,0.7198,4800000.0
2007-04-09 19:40:00,0.7198,0.7198,0.71975,0.7198,17000000.0
2007-04-09 19:41:00,0.71963,0.71979,0.71963,0.71976,86400000.0
2007-04-09 19:42:00,0.7197,0.7199,0.7197,0.7198,39100000.0
2007-04-09 19:43:00,0.7198,0.7199,0.71975,0.7199,40800000.0
2007-04-09 19:44:00,0.7199,0.7199,0.71975,0.7198,68400000.0
2007-04-09 19:45:00,0.7198,0.7198,0.71975,0.7198,30400000.0
2007-04-09 19:46:00,0.7198,0.7198,0.7198,0.7198,9600000.0
2007-04-09 19:47:00,0.7198,0.7198,0.71975,0.7198,55600000.0
2007-04-09 19:48:00,0.7198,0.7198,0.7198,0.7198,9600000.0
2007-04-09 19:49:00,0.7198,0.7198,0.71975,0.71975,19100000.0
2007-04-09 19:50:00,0.7197,0.7197,0.71948,0.71961,48800000.0
2007-04-09 19:51:00,0.7198,0.7198,0.7198,0.7198,14400000.0
2007-04-09 19:52:00,0.71941,0.71976,0.71915,0.71976,107800001.0
2007-04-09 19:53:00,0.7198,0.7198,0.7198,0.7198,9600000.0
2007-04-09 19:54:00,0.7198,0.7199,0.7198,0.7199,15200000.0
2007-04-09 19:55:00,0.7198,0.7199,0.7198,0.7199,32000000.0
2007-04-09 19:56:00,0.7199,0.7199,0.7199,0.7199,1900000.0
2007-04-09 19:57:00,0.7197,0.71979,0.71948,0.7196,47000000.0
2007-04-09 19:58:00,0.7198,0.7199,0.7198,0.7199,33600000.0
2007-04-09 19:59:00,0.71955,0.71973,0.71934,0.71953,103099998.0
2007-04-09 20:00:00,0.7198,0.7198,0.7198,0.7198,9600000.0
2007-04-09 20:01:00,0.71959,0.71959,0.71945,0.71955,82300000.0
2007-04-09 20:02:00,0.7195,0.71965,0.7195,0.71953,250300000.0
2007-04-09 20:03:00,0.71951,0.71975,0.71945,0.71975,38400000.0
2007-04-09 20:04:00,0.7198,0.7198,0.7198,0.7198,19200000.0
2007-04-09 20:05:00,0.71954,0.71954,0.71907,0.71941,140800000.0
2007-04-09 20:06:00,0.71957,0.71962,0.71938,0.71942,85599999.0
2007-04-09 20:07:00,0.71946,0.71965,0.71935,0.71955,166299999.0
2007-04-09 20:08:00,0.71959,0.71965,0.71927,0.71927,68799998.0
2007-04-09 20:09:00,0.7198,0.7198,0.7198,0.7198,37600000.0
2007-04-09 20:10:00,0.7197,0.7198,0.7197,0.7198,22400000.0
2007-04-09 20:11:00,0.7198,0.7198,0.71975,0.7198,72800000.0
2007-04-09 20:12:00,0.71954,0.71967,0.71941,0.71942,96700000.0
2007-04-09 20:13:00,0.7198,0.7198,0.7198,0.7198,9600000.0
2007-04-09 20:14:00,0.71957,0.71957,0.71938,0.71938,67200000.0
2007-04-09 20:15:00,0.71941,0.71956,0.71941,0.71956,143999999.0
2007-04-09 20:16:00,0.7198,0.7198,0.7198,0.7198,4800000.0
2007-04-09 20:17:00,0.7198,0.7198,0.7197,0.7197,4000000.0
2007-04-09 20:18:00,0.7197,0.7197,0.7196,0.7196,16800000.0
2007-04-09 20:19:00,0.71911,0.71925,0.71903,0.71906,116400000.0
2007-04-09 20:20:00,0.7196,0.7197,0.7196,0.7197,12800000.0
2007-04-09 20:21:00,0.7197,0.7197,0.7197,0.7197,7200000.0
2007-04-09 20:22:00,0.71937,0.71961,0.71929,0.71961,48400000.0
2007-04-09 20:23:00,0.71962,0.71962,0.71942,0.71942,200300001.0
2007-04-09 20:24:00,0.71946,0.71957,0.71942,0.71942,94100000.0
2007-04-09 20:25:00,0.71965,0.71965,0.71965,0.71965,4000000.0
2007-04-09 20:26:00,0.71965,0.71965,0.71955,0.7196,35400000.0
2007-04-09 20:27:00,0.71931,0.71945,0.71924,0.71945,75300000.0
2007-04-09 20:28:00,0.7194,0.71964,0.71934,0.71941,128300000.0
2007-04-09 20:29:00,0.71943,0.71952,0.71915,0.71948,437499996.0
2007-04-09 20:30:00,0.71944,0.71944,0.71939,0.71942,18800000.0
2007-04-09 20:31:00,0.7196,0.7196,0.7196,0.7196,19200000.0
2007-04-09 20:32:00,0.7196,0.7196,0.71955,0.7196,30800001.0
2007-04-09 20:33:00,0.7196,0.7196,0.7196,0.7196,30400000.0
2007-04-09 20:34:00,0.7196,0.7196,0.7196,0.7196,23200000.0
2007-04-09 20:35:00,0.7196,0.7196,0.7196,0.7196,9600000.0
2007-04-09 20:36:00,0.7196,0.7196,0.7196,0.7196,14200000.0
2007-04-09 20:37:00,0.71955,0.71955,0.71945,0.71955,35800000.0
2007-04-09 20:38:00,0.71939,0.7195,0.71909,0.71909,73600000.0
2007-04-09 20:39:00,0.7195,0.7195,0.7193,0.7193,15200000.0
2007-04-09 20:40:00,0.7193,0.7195,0.7193,0.7195,30400000.0
2007-04-09 20:41:00,0.71945,0.71945,0.7194,0.7194,9500000.0
2007-04-09 20:42:00,0.7193,0.71945,0.7192,0.71945,62600000.0
2007-04-09 20:43:00,0.7195,0.7195,0.71915,0.7192,113600000.0
2007-04-09 20:44:00,0.7195,0.7195,0.7194,0.7195,50400000.0
2007-04-09 20:45:00,0.7195,0.7196,0.7195,0.7195,24800000.0
2007-04-09 20:46:00,0.71923,0.71957,0.71919,0.71928,114499999.0
2007-04-09 20:47:00,0.71928,0.71947,0.71894,0.719,162099998.0
2007-04-09 20:48:00,0.71899,0.71922,0.71899,0.71918,82900000.0
2007-04-09 20:49:00,0.7195,0.7195,0.7195,0.7195,6800000.0
2007-04-09 20:50:00,0.71945,0.71945,0.71945,0.71945,28600000.0
2007-04-09 20:51:00,0.7196,0.7196,0.7196,0.7196,12000000.0
2007-04-09 20:52:00,0.7195,0.7195,0.7195,0.7195,32800000.0
2007-04-09 20:53:00,0.71924,0.71944,0.71924,0.71931,80600000.0
2007-04-09 20:54:00,0.7196,0.7198,0.7196,0.7198,51200000.0
2007-04-09 20:55:00,0.71941,0.71972,0.71941,0.71953,99000002.0
2007-04-09 20:56:00,0.7198,0.7198,0.7197,0.7197,36400000.0
2007-04-09 20:57:00,0.7197,0.7198,0.7197,0.7198,16000000.0
2007-04-09 20:58:00,0.7198,0.72,0.7198,0.71995,57200000.0
2007-04-09 20:59:00,0.7199,0.7199,0.7196,0.7197,43700000.0
2007-04-09 21:00:00,0.71965,0.71975,0.71945,0.71965,101300000.0
2007-04-09 21:01:00,0.71975,0.71975,0.71965,0.71965,34700000.0
2007-04-09 21:02:00,0.7194,0.71962,0.71934,0.71942,60000000.0
2007-04-09 21:03:00,0.71965,0.71995,0.71965,0.7199,81800000.0
2007-04-09 21:04:00,0.71985,0.71985,0.7198,0.7198,26700001.0
2007-04-09 21:05:00,0.71985,0.7199,0.71985,0.71985,19700000.0
2007-04-09 21:06:00,0.71975,0.71995,0.71975,0.71975,57700000.0
2007-04-09 21:07:00,0.71955,0.71964,0.71943,0.71958,91600000.0
2007-04-09 21:08:00,0.71975,0.71975,0.71965,0.71965,21300000.0
2007-04-09 21:09:00,0.7197,0.7198,0.7197,0.7198,15600000.0
2007-04-09 21:10:00,0.7199,0.71995,0.7199,0.7199,14000000.0
2007-04-09 21:11:00,0.7197,0.71989,0.71965,0.71979,116600001.0
2007-04-09 21:12:00,0.7199,0.7199,0.7198,0.7199,11800000.0
2007-04-09 21:13:00,0.71985,0.71985,0.71945,0.71945,13000000.0
2007-04-09 21:14:00,0.71975,0.71975,0.71975,0.71975,4100000.0
2007-04-09 21:15:00,0.71975,0.71975,0.7196,0.7197,20500000.0
2007-04-09 21:16:00,0.7197,0.71985,0.7197,0.71985,15000000.0
2007-04-09 21:17:00,0.71959,0.71971,0.71948,0.71961,32400000.0
2007-04-09 21:18:00,0.71953,0.71974,0.71953,0.71955,32600000.0
2007-04-09 21:19:00,0.71954,0.71963,0.71954,0.71962,29100000.0
2007-04-09 21:20:00,0.71954,0.71957,0.71942,0.71955,44000000.0
2007-04-09 21:21:00,0.71951,0.71968,0.7193,0.71968,38400000.0
2007-04-09 21:22:00,0.71968,0.71968,0.71954,0.71958,37400000.0
2007-04-09 21:23:00,0.71959,0.71968,0.71956,0.71962,63200000.0
2007-04-09 21:24:00,0.7196,0.7196,0.71953,0.71959,40800000.0
2007-04-09 21:25:00,0.71963,0.71963,0.71957,0.71957,43200000.0
2007-04-09 21:26:00,0.71943,0.71944,0.71933,0.71939,36800000.0
2007-04-09 21:27:00,0.71945,0.71946,0.71937,0.71942,59800000.0
2007-04-09 21:28:00,0.71932,0.71947,0.71932,0.71947,92300000.0
2007-04-09 21:30:00,0.71943,0.71951,0.71941,0.71943,98399999.0
2007-04-09 21:31:00,0.71985,0.71985,0.71985,0.71985,15800000.0
2007-04-09 21:32:00,0.7196,0.71983,0.71953,0.71962,59200000.0
2007-04-09 21:33:00,0.72,0.72,0.72,0.72,1600000.0
2007-04-09 21:34:00,0.71976,0.71983,0.71958,0.7198,79500001.0
2007-04-09 21:35:00,0.71981,0.71983,0.71962,0.71962,6300000.0
2007-04-09 21:36:00,0.71961,0.71972,0.71961,0.71972,30900000.0
2007-04-09 21:37:00,0.72005,0.72005,0.71995,0.71995,25900000.0
2007-04-09 21:38:00,0.72,0.72,0.72,0.72,800000.0
2007-04-09 21:39:00,0.71981,0.71994,0.71963,0.71963,98500000.0
2007-04-09 21:40:00,0.71965,0.71973,0.71965,0.71971,33600000.0
2007-04-09 21:41:00,0.71965,0.71977,0.7196,0.71973,81600000.0
2007-04-09 21:42:00,0.71971,0.7198,0.71956,0.7196,56000000.0
2007-04-09 21:43:00,0.7199,0.7199,0.7199,0.7199,3700000.0
2007-04-09 21:44:00,0.71962,0.71967,0.7195,0.71953,73100000.0
2007-04-09 21:45:00,0.71961,0.71975,0.71961,0.71972,109100000.0
2007-04-09 21:46:00,0.71965,0.71975,0.71952,0.71975,74200000.0
2007-04-09 21:47:00,0.71987,0.71993,0.71954,0.71985,55000000.0
2007-04-09 21:48:00,0.72,0.72,0.72,0.72,3000000.0
2007-04-09 21:49:00,0.7198,0.7199,0.71971,0.71971,14400000.0
2007-04-09 21:50:00,0.71972,0.71985,0.71969,0.71975,36800000.0
2007-04-09 21:51:00,0.71976,0.71981,0.71968,0.7197,45600000.0
2007-04-09 21:52:00,0.71995,0.71995,0.71995,0.71995,800000.0
2007-04-09 21:53:00,0.72005,0.72025,0.72005,0.7202,28500000.0
2007-04-09 21:54:00,0.72025,0.72025,0.7202,0.7202,18800000.0
2007-04-09 21:55:00,0.7201,0.7201,0.7201,0.7201,800000.0
2007-04-09 21:56:00,0.7201,0.72015,0.7201,0.72015,11100000.0
2007-04-09 21:57:00,0.72015,0.72015,0.72015,0.72015,7900000.0
2007-04-09 21:58:00,0.72015,0.72015,0.7201,0.7201,10300000.0
2007-04-09 21:59:00,0.7201,0.7201,0.7201,0.7201,2400000.0
2007-04-09 22:00:00,0.71996,0.71998,0.7199,0.71998,66200000.0
2007-04-09 22:01:00,0.7203,0.7203,0.72015,0.72015,8700000.0
2007-04-09 22:02:00,0.71973,0.72009,0.71969,0.72003,47300000.0
2007-04-09 22:03:00,0.71995,0.71995,0.7198,0.71985,109300002.0
2007-04-09 22:04:00,0.72025,0.7203,0.72025,0.7203,7100000.0
2007-04-09 22:05:00,0.72001,0.72019,0.71998,0.72011,73700000.0
2007-04-09 22:06:00,0.72009,0.72013,0.71976,0.72001,81400002.0
2007-04-09 22:07:00,0.72035,0.72035,0.7201,0.7201,40900000.0
2007-04-09 22:08:00,0.72002,0.72015,0.71989,0.71989,136000000.0
2007-04-09 22:09:00,0.7201,0.7201,0.7201,0.7201,1600000.0
2007-04-09 22:10:00,0.7202,0.7202,0.72015,0.72015,19300000.0
2007-04-09 22:11:00,0.72015,0.72015,0.72015,0.72015,30100000.0
2007-04-09 22:12:00,0.72007,0.72007,0.71981,0.71985,198400000.0
2007-04-09 22:13:00,0.71988,0.71998,0.71983,0.71995,74600000.0
2007-04-09 22:14:00,0.7202,0.7202,0.7202,0.7202,4000000.0
2007-04-09 22:15:00,0.71999,0.72011,0.7199,0.71995,30800000.0
2007-04-09 22:16:00,0.71995,0.71995,0.7198,0.71993,39800000.0
2007-04-09 22:17:00,0.71993,0.72001,0.71987,0.71995,67800000.0
2007-04-09 22:18:00,0.71985,0.7199,0.71978,0.71978,83100001.0
2007-04-09 22:19:00,0.71982,0.71982,0.71942,0.71942,46300000.0
2007-04-09 22:20:00,0.71948,0.71952,0.71948,0.71952,27900000.0
2007-04-09 22:21:00,0.71944,0.71944,0.71939,0.71939,10500000.0
2007-04-09 22:22:00,0.7202,0.7202,0.7202,0.7202,4500000.0
2007-04-09 22:23:00,0.72028,0.72028,0.72004,0.72006,19200000.0
2007-04-09 22:24:00,0.7202,0.7202,0.7201,0.7202,16000000.0
2007-04-09 22:25:00,0.71998,0.72012,0.71989,0.7201,50300000.0
2007-04-09 22:26:00,0.71991,0.71999,0.71991,0.71996,31200000.0
2007-04-09 22:27:00,0.72025,0.7204,0.7202,0.7204,15200000.0
2007-04-09 22:28:00,0.7204,0.7204,0.7204,0.7204,800000.0
2007-04-09 22:29:00,0.7207,0.7207,0.72065,0.72065,44600000.0
2007-04-09 22:30:00,0.72035,0.7204,0.72035,0.7204,6000000.0
2007-04-09 22:31:00,0.72034,0.7204,0.72017,0.72027,94499999.0
2007-04-09 22:32:00,0.7202,0.7202,0.7202,0.7202,800000.0
2007-04-09 22:33:00,0.7202,0.7202,0.7202,0.7202,2400000.0
2007-04-09 22:34:00,0.7204,0.7204,0.7204,0.7204,12000000.0
2007-04-09 22:35:00,0.72039,0.72046,0.72025,0.7203,84700001.0
2007-04-09 22:36:00,0.7204,0.72044,0.72019,0.7204,74600001.0
2007-04-09 22:37:00,0.7205,0.7205,0.7205,0.7205,800000.0
2007-04-09 22:38:00,0.7205,0.7205,0.7205,0.7205,800000.0
2007-04-09 22:39:00,0.7202,0.7202,0.7202,0.7202,800000.0
2007-04-09 22:40:00,0.7202,0.72055,0.72015,0.72015,13400000.0
2007-04-09 22:41:00,0.72028,0.72049,0.72004,0.72004,30400000.0
2007-04-09 22:42:00,0.7204,0.7204,0.7204,0.7204,3200000.0
2007-04-09 22:43:00,0.72055,0.72055,0.72035,0.72035,7000000.0
2007-04-09 22:44:00,0.7206,0.7206,0.7206,0.7206,3200000.0
2007-04-09 22:45:00,0.7206,0.7206,0.7206,0.7206,3200000.0
2007-04-09 22:46:00,0.7206,0.7206,0.7205,0.7205,12000000.0
2007-04-09 22:47:00,0.7207,0.7208,0.7207,0.7208,7100000.0
2007-04-09 22:48:00,0.72075,0.72075,0.72045,0.7205,32600000.0
2007-04-09 22:49:00,0.7204,0.72053,0.7203,0.72045,50300000.0
2007-04-09 22:50:00,0.72042,0.72042,0.72028,0.72035,28200000.0
2007-04-09 22:51:00,0.72045,0.72052,0.72026,0.72034,49300000.0
2007-04-09 22:52:00,0.7205,0.7205,0.7205,0.7205,800000.0
2007-04-09 22:53:00,0.72045,0.72045,0.7203,0.7203,44600000.0
2007-04-09 22:54:00,0.7204,0.7204,0.7204,0.7204,10400000.0
2007-04-09 22:55:00,0.7204,0.7204,0.7204,0.7204,6500000.0
2007-04-09 22:56:00,0.7203,0.7205,0.7203,0.72035,34900000.0
2007-04-09 22:57:00,0.72025,0.72025,0.72015,0.72015,41000000.0
2007-04-09 22:58:00,0.7202,0.72025,0.7202,0.72025,5600000.0
2007-04-09 22:59:00,0.7203,0.7203,0.7202,0.7202,8000000.0
2007-04-09 23:00:00,0.7204,0.7204,0.7202,0.7203,40900000.0
2007-04-09 23:01:00,0.72025,0.7203,0.7202,0.7203,31100000.0
2007-04-09 23:02:00,0.7202,0.7202,0.72005,0.72005,41500000.0
2007-04-09 23:03:00,0.72,0.7204,0.72,0.7204,87900000.0
2007-04-09 23:04:00,0.7203,0.7203,0.7203,0.7203,13600000.0
2007-04-09 23:05:00,0.7203,0.7205,0.7203,0.7205,26400000.0
2007-04-09 23:06:00,0.7205,0.7205,0.7204,0.7205,19200000.0
2007-04-09 23:07:00,0.7204,0.7204,0.7204,0.7204,5600000.0
2007-04-09 23:08:00,0.72022,0.72027,0.72002,0.72017,145600006.0
2007-04-09 23:09:00,0.7204,0.7204,0.7204,0.7204,4000000.0
2007-04-09 23:10:00,0.7204,0.7204,0.72025,0.72025,31900000.0
2007-04-09 23:11:00,0.7204,0.7204,0.72035,0.7204,24800000.0
2007-04-09 23:12:00,0.7204,0.7204,0.7204,0.7204,18400000.0
2007-04-09 23:13:00,0.7205,0.7205,0.7205,0.7205,5600000.0
2007-04-09 23:14:00,0.7204,0.7204,0.7204,0.7204,20800000.0
2007-04-09 23:15:00,0.7204,0.7204,0.7204,0.7204,27200000.0
2007-04-09 23:16:00,0.7202,0.72054,0.7202,0.72036,77600000.0
2007-04-09 23:17:00,0.7205,0.7206,0.7205,0.7206,9600000.0
2007-04-09 23:18:00,0.7206,0.7207,0.7205,0.7206,32000000.0
2007-04-09 23:19:00,0.72055,0.72057,0.72001,0.7205,177200000.0
2007-04-09 23:20:00,0.7207,0.7207,0.7204,0.7204,9600000.0
2007-04-09 23:21:00,0.7204,0.72075,0.7204,0.7205,31200000.0
2007-04-09 23:22:00,0.7205,0.7205,0.7205,0.7205,22400000.0
2007-04-09 23:23:00,0.7202,0.72026,0.72006,0.72017,136699996.0
2007-04-09 23:24:00,0.72025,0.72029,0.72012,0.72012,90899999.0
2007-04-09 23:25:00,0.7205,0.7205,0.7205,0.7205,1600000.0
2007-04-09 23:26:00,0.7204,0.7205,0.7204,0.7205,41000000.0
2007-04-09 23:27:00,0.72033,0.72036,0.71993,0.7202,129500000.0
2007-04-09 23:28:00,0.72034,0.72041,0.7202,0.72041,60500000.0
2007-04-09 23:29:00,0.72036,0.72044,0.72025,0.72029,93999998.0
2007-04-09 23:30:00,0.7205,0.7205,0.7205,0.7205,5500000.0
2007-04-09 23:31:00,0.7205,0.7205,0.7205,0.7205,4000000.0
2007-04-09 23:32:00,0.7205,0.7206,0.72045,0.7205,124800002.0
2007-04-09 23:33:00,0.7206,0.7206,0.72055,0.72055,6400000.0
2007-04-09 23:34:00,0.72036,0.72046,0.72032,0.7204,60600000.0
2007-04-09 23:35:00,0.7206,0.7206,0.7206,0.7206,2400000.0
2007-04-09 23:36:00,0.72045,0.72045,0.72028,0.72037,72600000.0
2007-04-09 23:37:00,0.7206,0.7206,0.7205,0.7205,8000000.0
2007-04-09 23:38:00,0.7205,0.7205,0.7205,0.7205,35600000.0
2007-04-09 23:39:00,0.7205,0.7205,0.7205,0.7205,4000000.0
2007-04-09 23:40:00,0.7203,0.72041,0.7203,0.72031,28300000.0
2007-04-09 23:41:00,0.72032,0.72037,0.72028,0.72029,100000000.0
2007-04-09 23:42:00,0.7205,0.7205,0.7205,0.7205,4000000.0
2007-04-09 23:43:00,0.7206,0.7206,0.7206,0.7206,18400000.0
2007-04-09 23:44:00,0.7206,0.7206,0.7206,0.7206,4800000.0
2007-04-09 23:45:00,0.7206,0.7207,0.7206,0.7207,17600000.0
2007-04-09 23:46:00,0.72065,0.72065,0.72065,0.72065,14300000.0
2007-04-09 23:47:00,0.7207,0.7207,0.7207,0.7207,6700000.0
2007-04-09 23:48:00,0.72055,0.72055,0.72028,0.72037,48700000.0
2007-04-09 23:49:00,0.72042,0.72059,0.72029,0.72057,95800000.0
2007-04-09 23:50:00,0.7207,0.7207,0.7206,0.7206,9600000.0
2007-04-09 23:51:00,0.7206,0.7207,0.7206,0.72065,41400001.0
2007-04-09 23:52:00,0.7203,0.72039,0.72026,0.72033,38000000.0
2007-04-09 23:53:00,0.7207,0.7207,0.7207,0.7207,9600000.0
2007-04-09 23:54:00,0.7203,0.72044,0.72023,0.7203,36000000.0
2007-04-09 23:55:00,0.7207,0.7207,0.7207,0.7207,12100000.0
2007-04-09 23:56:00,0.72034,0.72054,0.72027,0.72043,92600000.0
2007-04-09 23:57:00,0.7207,0.7207,0.7207,0.7207,4800000.0
2007-04-09 23:58:00,0.7207,0.7207,0.72045,0.72045,19200000.0
2007-04-09 23:59:00,0.7204,0.7207,0.7204,0.7205,123800002.0
2007-04-10 00:00:00,0.72045,0.72045,0.7197,0.7197,141700000.0
2007-04-10 00:01:00,0.72,0.7201,0.7189,0.7193,309199995.0
2007-04-10 00:02:00,0.7193,0.7199,0.7193,0.7194,182400002.0
2007-04-10 00:03:00,0.7194,0.7201,0.7194,0.7201,80599998.0
2007-04-10 00:04:00,0.72005,0.7201,0.7197,0.71985,136999999.0
2007-04-10 00:05:00,0.7199,0.7199,0.71985,0.7199,60900000.0
2007-04-10 00:06:00,0.7199,0.7201,0.7199,0.7201,44800000.0
2007-04-10 00:07:00,0.7201,0.7201,0.7201,0.7201,5600000.0
2007-04-10 00:08:00,0.7201,0.7204,0.7199,0.7201,24800000.0
2007-04-10 00:09:00,0.7201,0.7204,0.7201,0.7204,54200000.0
2007-04-10 00:10:00,0.7204,0.7204,0.72005,0.72005,23699999.0
2007-04-10 00:11:00,0.7201,0.7201,0.72005,0.72005,35999999.0
2007-04-10 00:12:00,0.72005,0.7204,0.72005,0.7201,56500000.0
2007-04-10 00:13:00,0.71989,0.71989,0.71969,0.71978,252800000.0
2007-04-10 00:14:00,0.7201,0.7201,0.7201,0.7201,4000000.0
2007-04-10 00:15:00,0.72,0.72,0.71995,0.72,60400000.0
2007-04-10 00:16:00,0.72,0.72,0.71995,0.72,82500000.0
2007-04-10 00:17:00,0.72,0.72,0.7198,0.7199,39000000.0
2007-04-10 00:18:00,0.7199,0.7199,0.7199,0.7199,23200000.0
2007-04-10 00:19:00,0.7198,0.7198,0.7195,0.7195,40000000.0
2007-04-10 00:20:00,0.7195,0.7196,0.7194,0.7195,36800000.0
2007-04-10 00:21:00,0.7195,0.7196,0.7195,0.7195,23200000.0
2007-04-10 00:22:00,0.7196,0.7196,0.7195,0.7195,12800000.0
2007-04-10 00:23:00,0.7194,0.7195,0.7194,0.7195,93400000.0
2007-04-10 00:24:00,0.7195,0.7195,0.7194,0.7195,29600000.0
2007-04-10 00:25:00,0.7194,0.7194,0.7194,0.7194,4000000.0
2007-04-10 00:26:00,0.71935,0.7194,0.71925,0.71925,36600000.0
2007-04-10 00:27:00,0.71925,0.7195,0.71925,0.7194,61100000.0
2007-04-10 00:28:00,0.7194,0.7194,0.71935,0.71935,39099999.0
2007-04-10 00:29:00,0.7196,0.7196,0.7194,0.7195,28200000.0
2007-04-10 00:30:00,0.7195,0.7195,0.7195,0.7195,4700000.0
2007-04-10 00:31:00,0.7195,0.7196,0.7195,0.7196,8800000.0
2007-04-10 00:32:00,0.71937,0.71951,0.71919,0.71934,115800000.0
2007-04-10 00:33:00,0.71925,0.71941,0.71887,0.71887,91500000.0
2007-04-10 00:34:00,0.71888,0.71935,0.71865,0.71935,173600000.0
2007-04-10 00:35:00,0.71933,0.71936,0.71922,0.71928,147400000.0
2007-04-10 00:36:00,0.71933,0.71938,0.71912,0.71934,72100000.0
2007-04-10 00:37:00,0.71944,0.71945,0.71923,0.71923,239600000.0
2007-04-10 00:38:00,0.7196,0.7196,0.7196,0.7196,12000000.0
2007-04-10 00:39:00,0.7196,0.7198,0.7196,0.7197,47400000.0
2007-04-10 00:40:00,0.7197,0.7197,0.71935,0.71945,72799998.0
2007-04-10 00:41:00,0.7197,0.7197,0.71965,0.71965,61499999.0
2007-04-10 00:42:00,0.7196,0.7196,0.7196,0.7196,11200000.0
2007-04-10 00:43:00,0.7197,0.7197,0.7197,0.7197,4000000.0
2007-04-10 00:44:00,0.7197,0.7198,0.71965,0.7197,81700000.0
2007-04-10 00:45:00,0.7197,0.7198,0.7197,0.7198,42400000.0
2007-04-10 00:46:00,0.7199,0.7199,0.7197,0.7197,37500000.0
2007-04-10 00:47:00,0.7197,0.7197,0.7197,0.7197,10400000.0
2007-04-10 00:48:00,0.7197,0.7197,0.7197,0.7197,16000000.0
2007-04-10 00:49:00,0.7197,0.7197,0.7194,0.7194,60999999.0
2007-04-10 00:50:00,0.7194,0.7196,0.7194,0.7196,16800000.0
2007-04-10 00:51:00,0.7195,0.7195,0.7192,0.71928,101400000.0
2007-04-10 00:52:00,0.7196,0.7199,0.7196,0.7196,50200000.0
2007-04-10 00:53:00,0.7196,0.7198,0.7196,0.71965,73100000.0
2007-04-10 00:54:00,0.71933,0.71989,0.71933,0.71989,102200000.0
2007-04-10 00:55:00,0.7197,0.7199,0.7196,0.7197,98500000.0
2007-04-10 00:56:00,0.7198,0.7199,0.7197,0.7197,30400000.0
2007-04-10 00:57:00,0.7196,0.7197,0.7196,0.7197,16800000.0
2007-04-10 00:58:00,0.7196,0.7196,0.71955,0.71955,24699999.0
2007-04-10 00:59:00,0.7196,0.7196,0.71955,0.71955,21500001.0
2007-04-10 01:00:00,0.7196,0.7196,0.71955,0.7196,37500001.0
2007-04-10 01:01:00,0.7196,0.7196,0.7196,0.7196,4800000.0
2007-04-10 01:02:00,0.7196,0.7196,0.7194,0.7195,17600000.0
2007-04-10 01:03:00,0.7195,0.7196,0.7194,0.7196,77499999.0
2007-04-10 01:04:00,0.7196,0.7196,0.7196,0.7196,12800000.0
2007-04-10 01:05:00,0.7196,0.71977,0.71947,0.71947,70400000.0
2007-04-10 01:06:00,0.7194,0.71951,0.71924,0.71941,257200000.0
2007-04-10 01:07:00,0.71947,0.71977,0.71929,0.7197,189100000.0
2007-04-10 01:08:00,0.7197,0.7198,0.71965,0.71965,62300000.0
2007-04-10 01:09:00,0.71975,0.7198,0.71975,0.7198,48599998.0
2007-04-10 01:10:00,0.7198,0.7198,0.7198,0.7198,8000000.0
2007-04-10 01:11:00,0.7198,0.7198,0.71975,0.71975,21500000.0
2007-04-10 01:12:00,0.7198,0.7198,0.7198,0.7198,8000000.0
2007-04-10 01:13:00,0.7198,0.7199,0.7198,0.7199,18400000.0
2007-04-10 01:14:00,0.7199,0.7199,0.7198,0.7199,38400000.0
2007-04-10 01:15:00,0.7199,0.7199,0.71985,0.71985,32800000.0
2007-04-10 01:16:00,0.7199,0.72,0.71985,0.71995,36600000.0
2007-04-10 01:17:00,0.72,0.7201,0.72,0.7201,65500000.0
2007-04-10 01:18:00,0.7201,0.7203,0.7201,0.7203,116400000.0
2007-04-10 01:19:00,0.7203,0.7205,0.7203,0.7205,32000000.0
2007-04-10 01:20:00,0.7205,0.7205,0.72045,0.7205,14700000.0
2007-04-10 01:21:00,0.72004,0.72031,0.71999,0.71999,91300000.0
2007-04-10 01:22:00,0.7205,0.7205,0.7205,0.7205,11200000.0
2007-04-10 01:23:00,0.7205,0.7205,0.7205,0.7205,21600000.0
2007-04-10 01:24:00,0.7205,0.7205,0.7205,0.7205,30400000.0
2007-04-10 01:25:00,0.7205,0.7205,0.7205,0.7205,24800000.0
2007-04-10 01:26:00,0.7205,0.7205,0.72045,0.72045,24700000.0
2007-04-10 01:27:00,0.7205,0.7205,0.7205,0.7205,19200000.0
2007-04-10 01:28:00,0.7205,0.7205,0.7205,0.7205,9600000.0
2007-04-10 01:29:00,0.7205,0.7205,0.7205,0.7205,4000000.0
2007-04-10 01:30:00,0.72045,0.72045,0.72045,0.72045,9500000.0
2007-04-10 01:31:00,0.7205,0.7205,0.7204,0.7204,17600000.0
2007-04-10 01:32:00,0.7204,0.7205,0.7204,0.7204,33600000.0
2007-04-10 01:33:00,0.7203,0.7203,0.7203,0.7203,11200000.0
2007-04-10 01:34:00,0.7203,0.7203,0.7202,0.7202,26300000.0
2007-04-10 01:35:00,0.72005,0.72005,0.71983,0.71995,51100000.0
2007-04-10 01:36:00,0.7202,0.7202,0.7202,0.7202,5600000.0
2007-04-10 01:37:00,0.71992,0.72016,0.7198,0.7198,68700001.0
2007-04-10 01:38:00,0.7202,0.7202,0.7199,0.7201,71000000.0
2007-04-10 01:39:00,0.7202,0.7202,0.7202,0.7202,5600000.0
2007-04-10 01:40:00,0.7202,0.7202,0.7202,0.7202,11200000.0
2007-04-10 01:41:00,0.72005,0.72005,0.72,0.72,20700000.0
2007-04-10 01:42:00,0.72,0.7202,0.72,0.72005,32000000.0
2007-04-10 01:43:00,0.72005,0.7201,0.72005,0.7201,12800000.0
2007-04-10 01:44:00,0.7201,0.7201,0.72,0.72,16800000.0
2007-04-10 01:45:00,0.72005,0.7202,0.72,0.7202,75100000.0
2007-04-10 01:46:00,0.7202,0.7202,0.7201,0.7201,80000000.0
2007-04-10 01:47:00,0.7201,0.7202,0.72005,0.7202,152399998.0
2007-04-10 01:48:00,0.7202,0.7203,0.7199,0.72015,117399999.0
2007-04-10 01:49:00,0.7203,0.7203,0.72025,0.72025,44900001.0
2007-04-10 01:50:00,0.7202,0.7203,0.7202,0.7203,23200000.0
2007-04-10 01:51:00,0.7203,0.7206,0.72025,0.7206,85899999.0
2007-04-10 01:52:00,0.7206,0.7207,0.7204,0.7207,51900001.0
2007-04-10 01:53:00,0.7206,0.7206,0.7202,0.7204,73600000.0
2007-04-10 01:54:00,0.7204,0.72045,0.7203,0.72045,15600000.0
2007-04-10 01:55:00,0.7203,0.72031,0.71994,0.72013,193099999.0
2007-04-10 01:56:00,0.72012,0.72018,0.72008,0.72018,64700000.0
2007-04-10 01:57:00,0.7205,0.7205,0.7205,0.7205,4800000.0
2007-04-10 01:58:00,0.7205,0.7207,0.7205,0.72065,37600000.0
2007-04-10 01:59:00,0.7207,0.7208,0.7207,0.7207,52800000.0
2007-04-10 02:00:00,0.7207,0.721,0.7207,0.7209,169600000.0
2007-04-10 02:01:00,0.7209,0.7209,0.7207,0.7209,84000000.0
2007-04-10 02:02:00,0.7209,0.721,0.7209,0.7209,108800000.0
2007-04-10 02:03:00,0.7209,0.721,0.72085,0.721,78399999.0
2007-04-10 02:04:00,0.721,0.7212,0.7209,0.7212,182699999.0
2007-04-10 02:05:00,0.7212,0.7213,0.7212,0.7212,67200000.0
2007-04-10 02:06:00,0.7212,0.7213,0.7211,0.7213,108000000.0
2007-04-10 02:07:00,0.7214,0.7214,0.7212,0.72135,150700000.0
2007-04-10 02:08:00,0.7214,0.7215,0.7213,0.7213,96900000.0
2007-04-10 02:09:00,0.7213,0.7214,0.7213,0.7214,119000000.0
2007-04-10 02:10:00,0.7214,0.7214,0.7214,0.7214,16400000.0
2007-04-10 02:11:00,0.7214,0.7214,0.7213,0.7213,41600000.0
2007-04-10 02:12:00,0.7212,0.7213,0.7211,0.7211,62500000.0
2007-04-10 02:13:00,0.7211,0.7212,0.7211,0.7212,12800000.0
2007-04-10 02:14:00,0.7212,0.72125,0.7212,0.72125,14400000.0
2007-04-10 02:15:00,0.7212,0.7212,0.7212,0.7212,15200000.0
2007-04-10 02:16:00,0.7212,0.7213,0.72115,0.7212,41000000.0
2007-04-10 02:17:00,0.72105,0.7211,0.7209,0.72095,131400000.0
2007-04-10 02:18:00,0.721,0.72105,0.72095,0.72105,36000000.0
2007-04-10 02:19:00,0.721,0.721,0.72095,0.721,40500000.0
2007-04-10 02:20:00,0.721,0.72105,0.721,0.721,39700000.0
2007-04-10 02:21:00,0.721,0.72105,0.72095,0.72095,55100000.0
2007-04-10 02:22:00,0.72105,0.7212,0.72105,0.72115,13600000.0
2007-04-10 02:23:00,0.7211,0.72115,0.721,0.72105,55600000.0
2007-04-10 02:24:00,0.721,0.7211,0.721,0.7211,59100000.0
2007-04-10 02:25:00,0.7211,0.7211,0.72105,0.72105,16000000.0
2007-04-10 02:26:00,0.72105,0.72105,0.72105,0.72105,6400000.0
2007-04-10 02:27:00,0.7211,0.7211,0.72105,0.7211,47900001.0
2007-04-10 02:28:00,0.7211,0.7211,0.721,0.721,64000000.0
2007-04-10 02:29:00,0.721,0.721,0.721,0.721,22400000.0
2007-04-10 02:30:00,0.721,0.7212,0.721,0.7212,126000000.0
2007-04-10 02:31:00,0.7213,0.7214,0.7213,0.7214,17600000.0
2007-04-10 02:32:00,0.7214,0.7214,0.7214,0.7214,6300000.0
2007-04-10 02:33:00,0.7214,0.7214,0.7213,0.7213,38400001.0
2007-04-10 02:34:00,0.7213,0.7214,0.7213,0.7214,84000000.0
2007-04-10 02:35:00,0.7214,0.7215,0.7214,0.7215,391199994.0
2007-04-10 02:36:00,0.7215,0.7215,0.7215,0.7215,40000000.0
2007-04-10 02:37:00,0.7216,0.7218,0.7216,0.7217,110400000.0
2007-04-10 02:38:00,0.7217,0.7217,0.7217,0.7217,12800000.0
2007-04-10 02:39:00,0.7217,0.7218,0.7215,0.7218,92299999.0
2007-04-10 02:40:00,0.7218,0.72195,0.7217,0.7219,166899999.0
2007-04-10 02:41:00,0.7219,0.7219,0.7219,0.7219,36800000.0
2007-04-10 02:42:00,0.7219,0.7219,0.7216,0.7218,60000000.0
2007-04-10 02:43:00,0.7218,0.7221,0.7218,0.7221,84000000.0
2007-04-10 02:44:00,0.7221,0.7222,0.72195,0.7222,84299999.0
2007-04-10 02:45:00,0.7222,0.7225,0.72205,0.7225,219199999.0
2007-04-10 02:46:00,0.7225,0.7228,0.72235,0.7226,147600000.0
2007-04-10 02:47:00,0.72255,0.72275,0.72255,0.72265,121200000.0
2007-04-10 02:48:00,0.72265,0.7227,0.7222,0.7226,290399999.0
2007-04-10 02:49:00,0.7224,0.723,0.7223,0.723,318600000.0
2007-04-10 02:50:00,0.72305,0.72305,0.7229,0.723,191599998.0
2007-04-10 02:51:00,0.72305,0.7231,0.72295,0.723,125600000.0
2007-04-10 02:52:00,0.723,0.7231,0.7227,0.7228,238900000.0
2007-04-10 02:53:00,0.7227,0.7227,0.7224,0.7225,216700000.0
2007-04-10 02:54:00,0.7225,0.7226,0.72245,0.7226,37600000.0
2007-04-10 02:55:00,0.7226,0.7228,0.7226,0.7227,40000000.0
2007-04-10 02:56:00,0.72275,0.72305,0.72275,0.72305,49600000.0
2007-04-10 02:57:00,0.7229,0.723,0.7229,0.72295,84000000.0
2007-04-10 02:58:00,0.723,0.7236,0.7229,0.7236,331400001.0
2007-04-10 02:59:00,0.7236,0.7238,0.7236,0.7237,158699999.0
2007-04-10 03:00:00,0.7236,0.7236,0.7232,0.7233,110700000.0
2007-04-10 03:01:00,0.7232,0.7232,0.7229,0.7229,105600000.0
2007-04-10 03:02:00,0.72325,0.72325,0.72265,0.7228,156700000.0
2007-04-10 03:03:00,0.72285,0.72285,0.7227,0.7227,39200000.0
2007-04-10 03:04:00,0.7227,0.72285,0.7226,0.7226,61300000.0
2007-04-10 03:05:00,0.72255,0.72265,0.7224,0.72245,127600000.0
2007-04-10 03:06:00,0.7224,0.7228,0.7224,0.72275,100300000.0
2007-04-10 03:07:00,0.7228,0.7228,0.7225,0.7226,78400000.0
2007-04-10 03:08:00,0.72238,0.72266,0.72194,0.7223,149200000.0
2007-04-10 03:09:00,0.72265,0.7227,0.72265,0.7227,18400000.0
2007-04-10 03:10:00,0.7227,0.72305,0.7227,0.72305,89400000.0
2007-04-10 03:11:00,0.72305,0.72315,0.72305,0.72315,37600000.0
2007-04-10 03:12:00,0.7231,0.7231,0.7231,0.7231,6400000.0
2007-04-10 03:13:00,0.72315,0.72315,0.72305,0.7231,37600000.0
2007-04-10 03:14:00,0.72305,0.72305,0.723,0.723,33600000.0
2007-04-10 03:15:00,0.723,0.723,0.723,0.723,13600000.0
2007-04-10 03:16:00,0.723,0.723,0.7224,0.7227,80300000.0
2007-04-10 03:17:00,0.7227,0.7228,0.7227,0.7227,47200000.0
2007-04-10 03:18:00,0.72265,0.72265,0.72265,0.72265,11200000.0
2007-04-10 03:19:00,0.7227,0.7227,0.7224,0.72255,58500000.0
2007-04-10 03:20:00,0.72255,0.72255,0.72245,0.7225,13600000.0
2007-04-10 03:21:00,0.7225,0.7225,0.72235,0.72235,112000000.0
2007-04-10 03:22:00,0.72235,0.72245,0.72195,0.72245,108900000.0
2007-04-10 03:23:00,0.72245,0.72265,0.72245,0.72265,32800000.0
2007-04-10 03:24:00,0.72265,0.7227,0.7226,0.7227,234300000.0
2007-04-10 03:25:00,0.7228,0.72315,0.7228,0.7231,143600000.0
2007-04-10 03:26:00,0.7231,0.7231,0.72275,0.7228,104500000.0
2007-04-10 03:27:00,0.7228,0.7229,0.72265,0.7227,71200000.0
2007-04-10 03:28:00,0.7227,0.7227,0.7227,0.7227,18400000.0
2007-04-10 03:29:00,0.7227,0.7227,0.7222,0.7225,90500000.0
2007-04-10 03:30:00,0.7225,0.72285,0.7225,0.72275,84800000.0
2007-04-10 03:31:00,0.72295,0.723,0.7226,0.7226,27800000.0
2007-04-10 03:32:00,0.7226,0.7232,0.7226,0.7232,41600000.0
2007-04-10 03:33:00,0.7232,0.7232,0.72305,0.72305,60800000.0
2007-04-10 03:34:00,0.72305,0.72315,0.7228,0.723,99200000.0
2007-04-10 03:35:00,0.72295,0.72295,0.7228,0.7229,220000000.0
2007-04-10 03:36:00,0.723,0.7232,0.723,0.72315,208700000.0
2007-04-10 03:37:00,0.7232,0.7235,0.72315,0.7234,173900001.0
2007-04-10 03:38:00,0.7235,0.7236,0.7234,0.7236,46400000.0
2007-04-10 03:39:00,0.72355,0.7236,0.72355,0.7236,55100000.0
2007-04-10 03:40:00,0.7237,0.7239,0.7237,0.7239,142400000.0
2007-04-10 03:41:00,0.7239,0.7239,0.7236,0.7237,282199998.0
2007-04-10 03:42:00,0.7237,0.7237,0.7237,0.7237,56800000.0
2007-04-10 03:43:00,0.7237,0.7237,0.7228,0.7228,337100000.0
2007-04-10 03:44:00,0.7229,0.7231,0.7227,0.723,318099999.0
2007-04-10 03:45:00,0.72315,0.72325,0.7231,0.72315,30400000.0
2007-04-10 03:46:00,0.7232,0.72335,0.7232,0.7233,262399998.0
2007-04-10 03:47:00,0.7233,0.7238,0.7233,0.7238,217899999.0
2007-04-10 03:48:00,0.7238,0.7238,0.72345,0.7235,104100000.0
2007-04-10 03:49:00,0.7235,0.7236,0.7233,0.7235,94400000.0
2007-04-10 03:50:00,0.7235,0.7235,0.7229,0.72295,70200000.0
2007-04-10 03:51:00,0.72295,0.72335,0.72275,0.72325,396099999.0
2007-04-10 03:52:00,0.72325,0.7237,0.7231,0.72365,182200000.0
2007-04-10 03:53:00,0.72365,0.72365,0.7231,0.7234,165900000.0
2007-04-10 03:54:00,0.7234,0.7234,0.7232,0.7232,29500000.0
2007-04-10 03:55:00,0.7232,0.7233,0.72305,0.72315,101700000.0
2007-04-10 03:56:00,0.7231,0.7231,0.723,0.723,28799999.0
2007-04-10 03:57:00,0.7231,0.7232,0.7231,0.7232,20000000.0
2007-04-10 03:58:00,0.7232,0.7232,0.72315,0.72315,59600000.0
2007-04-10 03:59:00,0.7233,0.7234,0.72325,0.72325,67000000.0
2007-04-10 04:00:00,0.7233,0.7234,0.72315,0.7232,110800000.0
2007-04-10 04:01:00,0.7232,0.7232,0.7229,0.72295,157999999.0
2007-04-10 04:02:00,0.723,0.723,0.723,0.723,12000000.0
2007-04-10 04:03:00,0.72305,0.7233,0.72305,0.7233,91100000.0
2007-04-10 04:04:00,0.7233,0.7233,0.7232,0.7233,55100000.0
2007-04-10 04:05:00,0.7233,0.7233,0.723,0.7233,46400000.0
2007-04-10 04:06:00,0.7233,0.7234,0.7233,0.7234,53600000.0
2007-04-10 04:07:00,0.7234,0.7235,0.7234,0.72345,47000000.0
2007-04-10 04:08:00,0.7234,0.7236,0.7234,0.7236,63699999.0
2007-04-10 04:09:00,0.7236,0.7236,0.7236,0.7236,52000000.0
2007-04-10 04:10:00,0.7236,0.7236,0.7234,0.7234,75200000.0
2007-04-10 04:11:00,0.7232,0.7234,0.7232,0.7234,51000000.0
2007-04-10 04:12:00,0.72355,0.7237,0.7235,0.7236,33600000.0
2007-04-10 04:13:00,0.7236,0.7236,0.72325,0.72325,66800000.0
2007-04-10 04:14:00,0.72335,0.72335,0.72315,0.72325,50200000.0
2007-04-10 04:15:00,0.7233,0.7234,0.7233,0.7234,16000000.0
2007-04-10 04:16:00,0.7234,0.7234,0.7234,0.7234,20800000.0
2007-04-10 04:17:00,0.7234,0.7235,0.7233,0.7233,57000000.0
2007-04-10 04:18:00,0.7234,0.7234,0.7233,0.72335,90600000.0
2007-04-10 04:19:00,0.7234,0.7234,0.72335,0.7234,27200000.0
2007-04-10 04:20:00,0.7234,0.7235,0.72335,0.7235,57499999.0
2007-04-10 04:21:00,0.7232,0.72325,0.72291,0.72294,90399997.0
2007-04-10 04:22:00,0.7235,0.7235,0.7235,0.7235,8000000.0
2007-04-10 04:23:00,0.7235,0.7235,0.7235,0.7235,4000000.0
2007-04-10 04:24:00,0.7238,0.7238,0.7238,0.7238,12000000.0
2007-04-10 04:25:00,0.7238,0.7238,0.7238,0.7238,8000000.0
2007-04-10 04:26:00,0.7237,0.7238,0.7236,0.7237,80499998.0
2007-04-10 04:27:00,0.72365,0.7238,0.72345,0.72345,67700000.0
2007-04-10 04:28:00,0.7234,0.72375,0.7234,0.7237,154700000.0
2007-04-10 04:29:00,0.7237,0.7237,0.7237,0.7237,4000000.0
2007-04-10 04:30:00,0.7234,0.7234,0.72299,0.72303,74400002.0
2007-04-10 04:31:00,0.72318,0.72347,0.72318,0.72333,44000001.0
2007-04-10 04:32:00,0.7238,0.7239,0.7238,0.7238,40600000.0
2007-04-10 04:33:00,0.7238,0.7241,0.72375,0.72395,264099998.0
2007-04-10 04:34:00,0.724,0.7241,0.72385,0.72385,326200001.0
2007-04-10 04:35:00,0.7239,0.7239,0.7239,0.7239,41800000.0
2007-04-10 04:36:00,0.7238,0.724,0.72375,0.724,142899998.0
2007-04-10 04:37:00,0.724,0.72415,0.7238,0.7241,113000001.0
2007-04-10 04:38:00,0.72405,0.7242,0.72395,0.72405,253699999.0
2007-04-10 04:39:00,0.72415,0.7248,0.72415,0.7248,213300000.0
2007-04-10 04:40:00,0.72475,0.72565,0.72475,0.7252,190600000.0
2007-04-10 04:41:00,0.72515,0.72525,0.725,0.7252,39600000.0
2007-04-10 04:42:00,0.72525,0.72565,0.72505,0.7255,194200000.0
2007-04-10 04:43:00,0.7255,0.7255,0.7253,0.7253,67200000.0
2007-04-10 04:44:00,0.7255,0.7255,0.7251,0.72525,198600000.0
2007-04-10 04:45:00,0.72515,0.72525,0.725,0.72505,208200000.0
2007-04-10 04:46:00,0.72505,0.72505,0.72465,0.72475,241799999.0
2007-04-10 04:47:00,0.7247,0.72475,0.7247,0.72475,16600000.0
2007-04-10 04:48:00,0.7248,0.7248,0.72475,0.72475,28800000.0
2007-04-10 04:49:00,0.72475,0.7248,0.7247,0.7248,44800000.0
2007-04-10 04:50:00,0.7248,0.7248,0.72465,0.72475,50100000.0
2007-04-10 04:51:00,0.7247,0.7247,0.7246,0.7247,75200002.0
2007-04-10 04:52:00,0.7246,0.7246,0.7245,0.7245,118400000.0
2007-04-10 04:53:00,0.7246,0.7246,0.72455,0.72455,48000000.0
2007-04-10 04:54:00,0.72455,0.72475,0.7244,0.72475,81999999.0
2007-04-10 04:55:00,0.7247,0.725,0.7247,0.725,53900000.0
2007-04-10 04:56:00,0.72485,0.72505,0.72475,0.725,304499999.0
2007-04-10 04:57:00,0.72495,0.7251,0.72485,0.725,108100000.0
2007-04-10 04:58:00,0.72455,0.72467,0.72428,0.72454,39200000.0
2007-04-10 04:59:00,0.725,0.7252,0.72495,0.725,101300000.0
2007-04-10 05:00:00,0.725,0.7251,0.725,0.7251,49600000.0
2007-04-10 05:01:00,0.7252,0.7254,0.7251,0.72525,209500001.0
2007-04-10 05:02:00,0.72525,0.72525,0.72505,0.72515,62100000.0
2007-04-10 05:03:00,0.7252,0.7252,0.7246,0.72475,165100000.0
2007-04-10 05:04:00,0.72475,0.72475,0.72465,0.7247,75500000.0
2007-04-10 05:05:00,0.7247,0.7247,0.72465,0.72465,13600000.0
2007-04-10 05:06:00,0.72455,0.7247,0.72455,0.7247,51799999.0
2007-04-10 05:07:00,0.72421,0.72446,0.72421,0.72436,33500000.0
2007-04-10 05:08:00,0.72431,0.72448,0.72405,0.7243,36400000.0
2007-04-10 05:09:00,0.72411,0.72439,0.72411,0.72416,41900000.0
2007-04-10 05:10:00,0.7247,0.7247,0.7247,0.7247,5600000.0
2007-04-10 05:11:00,0.7246,0.7246,0.7245,0.7246,65400000.0
2007-04-10 05:12:00,0.7246,0.7246,0.72455,0.7246,79500000.0
2007-04-10 05:13:00,0.72445,0.7245,0.7243,0.7245,134400001.0
2007-04-10 05:14:00,0.7245,0.7245,0.7243,0.7243,53600000.0
2007-04-10 05:15:00,0.72425,0.7243,0.72425,0.7243,65800000.0
2007-04-10 05:16:00,0.7244,0.7245,0.7243,0.7244,117600000.0
2007-04-10 05:17:00,0.7244,0.7245,0.7244,0.7245,3100000.0
2007-04-10 05:18:00,0.7241,0.72428,0.72397,0.72413,56600000.0
2007-04-10 05:19:00,0.7245,0.7245,0.7245,0.7245,2400000.0
2007-04-10 05:20:00,0.7243,0.7243,0.72425,0.72425,36800000.0
2007-04-10 05:21:00,0.72409,0.72409,0.72379,0.724,59800000.0
2007-04-10 05:22:00,0.7243,0.7244,0.7243,0.7243,69599999.0
2007-04-10 05:23:00,0.7243,0.7243,0.72415,0.72415,79800001.0
2007-04-10 05:24:00,0.7243,0.7243,0.7243,0.7243,8600000.0
2007-04-10 05:25:00,0.7243,0.7243,0.72425,0.7243,24000000.0
2007-04-10 05:26:00,0.7241,0.7242,0.72405,0.7242,40000000.0
2007-04-10 05:27:00,0.7242,0.72425,0.7242,0.72425,40600000.0
2007-04-10 05:28:00,0.7243,0.7243,0.7243,0.7243,7200000.0
2007-04-10 05:29:00,0.72411,0.72419,0.72392,0.72392,37100000.0
2007-04-10 05:30:00,0.7243,0.7243,0.7242,0.7243,8800000.0
2007-04-10 05:31:00,0.7243,0.7243,0.7243,0.7243,27200000.0
2007-04-10 05:32:00,0.7244,0.7244,0.7244,0.7244,30400000.0
2007-04-10 05:33:00,0.7245,0.7245,0.7243,0.7243,45600000.0
2007-04-10 05:34:00,0.7243,0.7243,0.7242,0.7243,33500000.0
2007-04-10 05:35:00,0.7243,0.7243,0.7242,0.7242,22400000.0
2007-04-10 05:36:00,0.7243,0.7243,0.7242,0.7243,18400000.0
2007-04-10 05:37:00,0.7243,0.7243,0.7243,0.7243,1600000.0
2007-04-10 05:38:00,0.72394,0.72408,0.7237,0.72372,66500000.0
2007-04-10 05:39:00,0.7243,0.7243,0.7243,0.7243,3200000.0
2007-04-10 05:40:00,0.7242,0.7242,0.724,0.7242,51000000.0
2007-04-10 05:41:00,0.7242,0.7242,0.72415,0.7242,140700001.0
2007-04-10 05:42:00,0.7243,0.7243,0.7242,0.7243,26400000.0
2007-04-10 05:43:00,0.72404,0.72427,0.72389,0.72396,101299999.0
2007-04-10 05:44:00,0.7242,0.7243,0.7242,0.72425,78200000.0
2007-04-10 05:45:00,0.7242,0.7243,0.7242,0.72425,59899999.0
2007-04-10 05:46:00,0.7243,0.7244,0.72425,0.7243,62800000.0
2007-04-10 05:47:00,0.7244,0.7245,0.72425,0.7243,195099999.0
2007-04-10 05:48:00,0.7243,0.7243,0.72425,0.7243,84300001.0
2007-04-10 05:49:00,0.7245,0.7245,0.7244,0.7245,46000000.0
2007-04-10 05:50:00,0.7245,0.7245,0.7243,0.7243,97000000.0
2007-04-10 05:51:00,0.7244,0.7245,0.7244,0.7244,133600000.0
2007-04-10 05:52:00,0.7244,0.7245,0.7244,0.7245,71200000.0
2007-04-10 05:53:00,0.72445,0.7245,0.7243,0.7245,71700001.0
2007-04-10 05:54:00,0.7245,0.7245,0.7242,0.7244,96000000.0
2007-04-10 05:55:00,0.7244,0.7244,0.7243,0.7243,63600000.0
2007-04-10 05:56:00,0.7243,0.7243,0.72425,0.7243,19200000.0
2007-04-10 05:57:00,0.7243,0.7243,0.7243,0.7243,6400000.0
2007-04-10 05:58:00,0.7242,0.7243,0.7242,0.7243,91200000.0
2007-04-10 05:59:00,0.7243,0.7245,0.7243,0.7245,72200000.0
2007-04-10 06:00:00,0.7245,0.7245,0.7245,0.7245,7700000.0
2007-04-10 06:01:00,0.7245,0.7248,0.7245,0.72465,16000000.0
2007-04-10 06:02:00,0.7246,0.7246,0.72445,0.7245,60700000.0
2007-04-10 06:03:00,0.7245,0.72455,0.7245,0.72455,10400000.0
2007-04-10 06:04:00,0.7246,0.7246,0.7244,0.7244,135200002.0
2007-04-10 06:05:00,0.7245,0.7246,0.7245,0.72455,29600000.0
2007-04-10 06:06:00,0.7245,0.7249,0.7245,0.72485,85000001.0
2007-04-10 06:07:00,0.72485,0.7254,0.72475,0.7253,298000000.0
2007-04-10 06:08:00,0.7253,0.7253,0.72495,0.72495,41600000.0
2007-04-10 06:09:00,0.72495,0.72495,0.7247,0.7247,40800000.0
2007-04-10 06:10:00,0.72465,0.7247,0.72465,0.72465,15200000.0
2007-04-10 06:11:00,0.72455,0.72455,0.72435,0.72435,99200000.0
2007-04-10 06:12:00,0.7244,0.7245,0.7243,0.7245,21600000.0
2007-04-10 06:13:00,0.7245,0.7248,0.7245,0.7248,31600000.0
2007-04-10 06:14:00,0.72475,0.72475,0.7246,0.72465,95500000.0
2007-04-10 06:15:00,0.7246,0.7246,0.7245,0.72455,137900000.0
2007-04-10 06:16:00,0.7246,0.7246,0.7245,0.7246,38400000.0
2007-04-10 06:17:00,0.7246,0.7247,0.72455,0.7246,41800000.0
2007-04-10 06:18:00,0.7246,0.7248,0.72455,0.72465,96300000.0
2007-04-10 06:19:00,0.7247,0.7248,0.7247,0.7248,13600000.0
2007-04-10 06:20:00,0.7248,0.7248,0.7246,0.7246,124000000.0
2007-04-10 06:21:00,0.72465,0.7248,0.7246,0.7248,44000000.0
2007-04-10 06:22:00,0.7248,0.7248,0.7248,0.7248,3200000.0
2007-04-10 06:23:00,0.72425,0.72447,0.72424,0.72446,70500000.0
2007-04-10 06:24:00,0.7248,0.7248,0.7248,0.7248,2400000.0
2007-04-10 06:25:00,0.7247,0.7247,0.7246,0.7247,25600000.0
2007-04-10 06:26:00,0.7247,0.7248,0.7247,0.7248,70400000.0
2007-04-10 06:27:00,0.7248,0.7248,0.7248,0.7248,35200000.0
2007-04-10 06:28:00,0.7248,0.7248,0.72475,0.72475,22400000.0
2007-04-10 06:29:00,0.7248,0.7248,0.72465,0.7247,97599999.0
2007-04-10 06:30:00,0.7247,0.72475,0.72465,0.72475,123199999.0
2007-04-10 06:31:00,0.7248,0.7248,0.7247,0.7247,133600000.0
2007-04-10 06:32:00,0.7247,0.72485,0.7247,0.72475,82400000.0
2007-04-10 06:33:00,0.7247,0.72475,0.72465,0.72475,31200000.0
2007-04-10 06:34:00,0.7248,0.7248,0.7247,0.7248,30400000.0
2007-04-10 06:35:00,0.7248,0.7248,0.7247,0.7247,38400000.0
2007-04-10 06:36:00,0.7247,0.7248,0.7247,0.7247,12200000.0
2007-04-10 06:37:00,0.7247,0.7247,0.7246,0.7246,15500000.0
2007-04-10 06:38:00,0.7246,0.7247,0.7246,0.7247,18400000.0
2007-04-10 06:39:00,0.7247,0.7247,0.7246,0.7247,18400000.0
2007-04-10 06:40:00,0.7247,0.7248,0.7247,0.72475,26700000.0
2007-04-10 06:41:00,0.72442,0.72446,0.72435,0.72444,51700000.0
2007-04-10 06:42:00,0.7248,0.7248,0.7247,0.7247,18400000.0
2007-04-10 06:43:00,0.7248,0.7248,0.7248,0.7248,800000.0
2007-04-10 06:44:00,0.7247,0.7247,0.7247,0.7247,21600000.0
2007-04-10 06:45:00,0.7247,0.7247,0.72465,0.72465,77500000.0
2007-04-10 06:46:00,0.7248,0.7248,0.72465,0.7247,40000000.0
2007-04-10 06:47:00,0.72435,0.72464,0.72429,0.72431,67900000.0
2007-04-10 06:48:00,0.72431,0.72453,0.72431,0.72444,38400000.0
2007-04-10 06:49:00,0.7247,0.72475,0.7247,0.72475,5600000.0
2007-04-10 06:50:00,0.7247,0.72485,0.7247,0.72485,12600000.0
2007-04-10 06:51:00,0.72431,0.72491,0.72431,0.72479,127900000.0
2007-04-10 06:52:00,0.7248,0.7249,0.7248,0.7249,7200000.0
2007-04-10 06:53:00,0.72474,0.72487,0.72444,0.72459,50199999.0
2007-04-10 06:54:00,0.72456,0.72463,0.72452,0.72452,62799999.0
2007-04-10 06:55:00,0.72485,0.725,0.7248,0.725,64000000.0
2007-04-10 06:56:00,0.725,0.7251,0.725,0.7251,74700000.0
2007-04-10 06:57:00,0.7252,0.7253,0.725,0.725,65600000.0
2007-04-10 06:58:00,0.72478,0.72488,0.72451,0.72473,63500000.0
2007-04-10 06:59:00,0.725,0.725,0.72495,0.72495,17600000.0
2007-04-10 07:00:00,0.72495,0.725,0.7249,0.725,54200000.0
2007-04-10 07:01:00,0.72505,0.7251,0.725,0.725,79200000.0
2007-04-10 07:02:00,0.7251,0.7251,0.7251,0.7251,41600000.0
2007-04-10 07:03:00,0.72505,0.72505,0.72505,0.72505,8100000.0
2007-04-10 07:04:00,0.725,0.72505,0.725,0.72505,21600000.0
2007-04-10 07:05:00,0.7251,0.7251,0.72505,0.72505,7200000.0
2007-04-10 07:06:00,0.72479,0.72508,0.72448,0.72469,143800001.0
2007-04-10 07:07:00,0.72505,0.72505,0.72495,0.72495,32800000.0
2007-04-10 07:08:00,0.725,0.72505,0.72495,0.725,51300000.0
2007-04-10 07:09:00,0.72505,0.72505,0.72505,0.72505,17600000.0
2007-04-10 07:10:00,0.72505,0.72505,0.725,0.725,48000000.0
2007-04-10 07:11:00,0.725,0.725,0.725,0.725,28800000.0
2007-04-10 07:12:00,0.725,0.7251,0.725,0.7251,83999997.0
2007-04-10 07:13:00,0.725,0.7251,0.72495,0.7251,78200001.0
2007-04-10 07:14:00,0.725,0.725,0.72495,0.725,80300000.0
2007-04-10 07:15:00,0.725,0.7251,0.725,0.725,101999999.0
2007-04-10 07:16:00,0.725,0.725,0.725,0.725,28800000.0
2007-04-10 07:17:00,0.725,0.725,0.7249,0.7249,26900000.0
2007-04-10 07:18:00,0.7249,0.7249,0.72475,0.7248,146000003.0
2007-04-10 07:19:00,0.7248,0.7248,0.7246,0.72465,151100001.0
2007-04-10 07:20:00,0.7248,0.7249,0.7248,0.7249,87900000.0
2007-04-10 07:21:00,0.7249,0.7249,0.7248,0.7248,103200000.0
2007-04-10 07:22:00,0.7248,0.7248,0.7247,0.7248,71200000.0
2007-04-10 07:23:00,0.7248,0.7248,0.7246,0.7247,57600000.0
2007-04-10 07:24:00,0.7246,0.7246,0.7245,0.7246,68800000.0
2007-04-10 07:25:00,0.7246,0.7247,0.7243,0.7247,248800002.0
2007-04-10 07:26:00,0.72465,0.7248,0.72465,0.7248,139900000.0
2007-04-10 07:27:00,0.72443,0.72452,0.72426,0.72426,28600000.0
2007-04-10 07:28:00,0.7248,0.7248,0.72475,0.72475,8800000.0
2007-04-10 07:29:00,0.7248,0.7248,0.72465,0.72465,19900001.0
2007-04-10 07:30:00,0.72465,0.7247,0.7242,0.72445,403900001.0
2007-04-10 07:31:00,0.72455,0.72455,0.7244,0.7245,79000000.0
2007-04-10 07:32:00,0.7245,0.7245,0.72435,0.72435,49599999.0
2007-04-10 07:33:00,0.7244,0.7246,0.7244,0.7246,50400000.0
2007-04-10 07:34:00,0.7246,0.7246,0.7241,0.7243,300900001.0
2007-04-10 07:35:00,0.7243,0.7243,0.72425,0.72425,17000000.0
2007-04-10 07:36:00,0.72425,0.7244,0.72415,0.7244,331700001.0
2007-04-10 07:37:00,0.7244,0.7244,0.7243,0.72435,43300000.0
2007-04-10 07:38:00,0.72398,0.72425,0.72396,0.72407,67200000.0
2007-04-10 07:39:00,0.72407,0.72437,0.72388,0.72415,135900000.0
2007-04-10 07:40:00,0.72435,0.7244,0.72415,0.72415,106000000.0
2007-04-10 07:41:00,0.7243,0.7243,0.7243,0.7243,16000000.0
2007-04-10 07:42:00,0.7243,0.7244,0.7243,0.7244,102399999.0
2007-04-10 07:43:00,0.7244,0.7244,0.7243,0.7243,12000000.0
2007-04-10 07:44:00,0.7243,0.7244,0.7243,0.7244,116000000.0
2007-04-10 07:45:00,0.72435,0.7244,0.7243,0.7244,79199999.0
2007-04-10 07:46:00,0.7244,0.7245,0.72435,0.7244,120899998.0
2007-04-10 07:47:00,0.7244,0.7245,0.7244,0.7245,70400000.0
2007-04-10 07:48:00,0.7244,0.7244,0.7244,0.7244,33500001.0
2007-04-10 07:49:00,0.7244,0.7244,0.7244,0.7244,99200001.0
2007-04-10 07:50:00,0.7244,0.7245,0.7244,0.7244,104000000.0
2007-04-10 07:51:00,0.7245,0.7245,0.7245,0.7245,56800000.0
2007-04-10 07:52:00,0.7245,0.7247,0.72445,0.7247,178299998.0
2007-04-10 07:53:00,0.7247,0.7247,0.7246,0.7247,37600000.0
2007-04-10 07:54:00,0.7247,0.7247,0.7244,0.7246,115200000.0
2007-04-10 07:55:00,0.7246,0.7246,0.72435,0.72435,40700000.0
2007-04-10 07:56:00,0.7244,0.7244,0.7244,0.7244,33500000.0
2007-04-10 07:57:00,0.72445,0.7247,0.7244,0.7245,194400000.0
2007-04-10 07:58:00,0.7245,0.7245,0.7244,0.7244,144800001.0
2007-04-10 07:59:00,0.72435,0.7245,0.72435,0.7245,146499997.0
2007-04-10 08:00:00,0.7245,0.7245,0.7245,0.7245,18400000.0
2007-04-10 08:01:00,0.72425,0.72438,0.72407,0.72426,52700000.0
2007-04-10 08:02:00,0.7245,0.7245,0.72445,0.7245,28600000.0
2007-04-10 08:03:00,0.7245,0.7245,0.72445,0.7245,49499999.0
2007-04-10 08:04:00,0.7246,0.7247,0.7245,0.7246,83200000.0
2007-04-10 08:05:00,0.7246,0.7246,0.7244,0.7244,45499999.0
2007-04-10 08:06:00,0.72435,0.7244,0.72435,0.7244,83400003.0
2007-04-10 08:07:00,0.7244,0.7244,0.7239,0.7242,110000001.0
2007-04-10 08:08:00,0.7242,0.7243,0.7238,0.7242,175200000.0
2007-04-10 08:09:00,0.7242,0.7243,0.7242,0.7243,12800000.0
2007-04-10 08:10:00,0.7243,0.7243,0.72425,0.72425,17600000.0
2007-04-10 08:11:00,0.7243,0.7244,0.7243,0.7244,90400000.0
2007-04-10 08:12:00,0.7244,0.7245,0.7244,0.72445,18400000.0
2007-04-10 08:13:00,0.72445,0.72445,0.7244,0.7244,8000000.0
2007-04-10 08:14:00,0.7243,0.7247,0.7243,0.7247,32800000.0
2007-04-10 08:15:00,0.7247,0.7248,0.7247,0.7248,16200000.0
2007-04-10 08:16:00,0.7247,0.7247,0.7245,0.7245,120700000.0
2007-04-10 08:17:00,0.7245,0.7245,0.7245,0.7245,46500000.0
2007-04-10 08:18:00,0.7247,0.7247,0.7245,0.7247,81600000.0
2007-04-10 08:19:00,0.72465,0.7248,0.7246,0.72465,122900000.0
2007-04-10 08:20:00,0.7247,0.7247,0.7247,0.7247,12200000.0
2007-04-10 08:21:00,0.7247,0.7247,0.7247,0.7247,21500000.0
2007-04-10 08:22:00,0.72465,0.7247,0.7246,0.7247,22400000.0
2007-04-10 08:23:00,0.72442,0.72465,0.72419,0.72465,58199998.0
2007-04-10 08:24:00,0.72436,0.72451,0.72429,0.72435,40000000.0
2007-04-10 08:25:00,0.7247,0.7247,0.7243,0.7245,253300002.0
2007-04-10 08:26:00,0.7245,0.7245,0.7243,0.7243,63200000.0
2007-04-10 08:27:00,0.7243,0.7243,0.7243,0.7243,31200000.0
2007-04-10 08:28:00,0.7243,0.72455,0.72425,0.7244,60199999.0
2007-04-10 08:29:00,0.7246,0.7246,0.7245,0.7245,22800000.0
2007-04-10 08:30:00,0.7245,0.7246,0.72445,0.7246,53300001.0
2007-04-10 08:31:00,0.72421,0.72453,0.72408,0.72427,111800000.0
2007-04-10 08:32:00,0.7246,0.7247,0.7246,0.7247,197200000.0
2007-04-10 08:33:00,0.7246,0.7247,0.7242,0.7242,229199998.0
2007-04-10 08:34:00,0.72415,0.72445,0.72415,0.7244,153299998.0
2007-04-10 08:35:00,0.7244,0.72445,0.7242,0.7244,92000000.0
2007-04-10 08:36:00,0.7243,0.7243,0.7241,0.7241,134300000.0
2007-04-10 08:37:00,0.7242,0.7243,0.7241,0.7242,390199998.0
2007-04-10 08:38:00,0.72425,0.7243,0.7242,0.7243,271899999.0
2007-04-10 08:39:00,0.7244,0.7244,0.72425,0.7243,331800003.0
2007-04-10 08:40:00,0.7243,0.7243,0.7242,0.7243,62400000.0
2007-04-10 08:41:00,0.7242,0.7243,0.7242,0.72425,166300000.0
2007-04-10 08:42:00,0.7243,0.72445,0.72425,0.72435,66900000.0
2007-04-10 08:43:00,0.7243,0.7244,0.7243,0.7243,91300000.0
2007-04-10 08:44:00,0.7243,0.7244,0.7242,0.7243,247200001.0
2007-04-10 08:45:00,0.7244,0.7244,0.7243,0.7243,26399999.0
2007-04-10 08:46:00,0.7243,0.7244,0.7243,0.7244,31899999.0
2007-04-10 08:47:00,0.7244,0.7246,0.7244,0.7246,137500000.0
2007-04-10 08:48:00,0.72465,0.7248,0.7246,0.7247,449700002.0
2007-04-10 08:49:00,0.7247,0.7247,0.7246,0.7246,97100000.0
2007-04-10 08:50:00,0.7246,0.7246,0.7245,0.72455,111100000.0
2007-04-10 08:51:00,0.7246,0.7246,0.7243,0.72445,156700001.0
2007-04-10 08:52:00,0.7245,0.7245,0.7245,0.7245,27700000.0
2007-04-10 08:53:00,0.72427,0.7245,0.72415,0.72423,48000000.0
2007-04-10 08:54:00,0.7246,0.7246,0.7244,0.7244,148999999.0
2007-04-10 08:55:00,0.72445,0.7245,0.72445,0.7245,44700000.0
2007-04-10 08:56:00,0.7245,0.72455,0.72435,0.7245,301099999.0
2007-04-10 08:57:00,0.7245,0.7245,0.7245,0.7245,83999999.0
2007-04-10 08:58:00,0.7244,0.7245,0.7244,0.7244,39600000.0
2007-04-10 08:59:00,0.7245,0.7245,0.72425,0.7243,136400001.0
2007-04-10 09:00:00,0.7244,0.7245,0.72435,0.72435,143000000.0
2007-04-10 09:01:00,0.7244,0.7244,0.7244,0.7244,32000000.0
2007-04-10 09:02:00,0.7244,0.7245,0.7244,0.7245,235200000.0
2007-04-10 09:03:00,0.7246,0.7247,0.7245,0.7247,57599999.0
2007-04-10 09:04:00,0.7247,0.7247,0.72465,0.72465,11200000.0
2007-04-10 09:05:00,0.7247,0.7247,0.72455,0.7246,121300000.0
2007-04-10 09:06:00,0.72455,0.72455,0.7245,0.7245,60699999.0
2007-04-10 09:07:00,0.72455,0.7246,0.72445,0.7246,88600001.0
2007-04-10 09:08:00,0.72455,0.7246,0.72445,0.7246,298200002.0
2007-04-10 09:09:00,0.7246,0.7246,0.7245,0.7245,95199997.0
2007-04-10 09:10:00,0.7245,0.7245,0.7245,0.7245,50600000.0
2007-04-10 09:11:00,0.72404,0.72459,0.72378,0.7243,136600000.0
2007-04-10 09:12:00,0.7245,0.7245,0.72445,0.72445,91099998.0
2007-04-10 09:13:00,0.7245,0.7245,0.72445,0.72445,132299999.0
2007-04-10 09:14:00,0.72445,0.72445,0.7244,0.7244,39200000.0
2007-04-10 09:15:00,0.7244,0.7244,0.72435,0.72435,122299999.0
2007-04-10 09:16:00,0.72435,0.72465,0.72435,0.7246,179499999.0
2007-04-10 09:17:00,0.72455,0.7247,0.7245,0.72465,186099997.0
2007-04-10 09:18:00,0.72465,0.7248,0.7245,0.7247,244099998.0
2007-04-10 09:19:00,0.72465,0.7249,0.72465,0.7248,155099999.0
2007-04-10 09:20:00,0.7247,0.7248,0.7247,0.72475,163800000.0
2007-04-10 09:21:00,0.7247,0.7247,0.72455,0.72465,118500002.0
2007-04-10 09:22:00,0.7248,0.7248,0.72465,0.72465,281100000.0
2007-04-10 09:23:00,0.72475,0.7248,0.7246,0.7246,206299998.0
2007-04-10 09:24:00,0.7247,0.7247,0.7246,0.7246,29700000.0
2007-04-10 09:25:00,0.72465,0.7247,0.7246,0.7246,103200000.0
2007-04-10 09:26:00,0.72465,0.7248,0.72465,0.72475,85099999.0
2007-04-10 09:27:00,0.7247,0.7248,0.7247,0.72475,188199996.0
2007-04-10 09:28:00,0.7248,0.7248,0.7247,0.72475,166300000.0
2007-04-10 09:29:00,0.7247,0.7248,0.7247,0.72475,89899999.0
2007-04-10 09:30:00,0.72475,0.72505,0.72475,0.72495,197800000.0
2007-04-10 09:31:00,0.7249,0.72505,0.7248,0.725,238600000.0
2007-04-10 09:32:00,0.72505,0.72505,0.72495,0.72495,141099998.0
2007-04-10 09:33:00,0.725,0.725,0.72495,0.725,41400000.0
2007-04-10 09:34:00,0.725,0.7251,0.725,0.725,13700000.0
2007-04-10 09:35:00,0.725,0.7252,0.725,0.72515,184700000.0
2007-04-10 09:36:00,0.7252,0.7255,0.7251,0.72535,405699998.0
2007-04-10 09:37:00,0.7254,0.7254,0.7252,0.7253,97000000.0
2007-04-10 09:38:00,0.7253,0.7253,0.7251,0.72525,201000002.0
2007-04-10 09:39:00,0.7253,0.7254,0.7252,0.7252,67300000.0
2007-04-10 09:40:00,0.7252,0.7253,0.7251,0.7251,117300000.0
2007-04-10 09:41:00,0.7251,0.7252,0.7251,0.7252,109600001.0
2007-04-10 09:42:00,0.72515,0.7252,0.7251,0.7252,115099998.0
2007-04-10 09:43:00,0.7252,0.7252,0.72505,0.72515,306599999.0
2007-04-10 09:44:00,0.7252,0.7253,0.72515,0.7252,132200000.0
2007-04-10 09:45:00,0.7252,0.7252,0.725,0.725,200699996.0
2007-04-10 09:46:00,0.725,0.725,0.7249,0.7249,38400000.0
2007-04-10 09:47:00,0.7248,0.7248,0.7248,0.7248,161600001.0
2007-04-10 09:48:00,0.7248,0.7248,0.7245,0.7247,321400002.0
2007-04-10 09:49:00,0.7247,0.7248,0.72465,0.7248,74200000.0
2007-04-10 09:50:00,0.7249,0.7251,0.7249,0.7251,56800000.0
2007-04-10 09:51:00,0.7251,0.7251,0.7247,0.7247,114200000.0
2007-04-10 09:52:00,0.72485,0.7251,0.72465,0.7249,214400000.0
2007-04-10 09:53:00,0.7249,0.725,0.7248,0.7248,106800000.0
2007-04-10 09:54:00,0.7248,0.7251,0.72465,0.72485,155400001.0
2007-04-10 09:55:00,0.7248,0.7249,0.7247,0.7248,97900000.0
2007-04-10 09:56:00,0.7248,0.7248,0.7246,0.72465,185500000.0
2007-04-10 09:57:00,0.72465,0.72465,0.7246,0.72465,76000000.0
2007-04-10 09:58:00,0.7246,0.72465,0.7246,0.72465,35200000.0
2007-04-10 09:59:00,0.7247,0.7247,0.7246,0.72465,65600000.0
2007-04-10 10:00:00,0.7246,0.7246,0.7245,0.72455,31200000.0
2007-04-10 10:01:00,0.72437,0.72448,0.72417,0.72447,97100000.0
2007-04-10 10:02:00,0.72455,0.7246,0.7245,0.72455,47200000.0
2007-04-10 10:03:00,0.7246,0.7246,0.7246,0.7246,1600000.0
2007-04-10 10:04:00,0.7246,0.7246,0.7245,0.7246,77599999.0
2007-04-10 10:05:00,0.7242,0.72454,0.72409,0.72428,148499998.0
2007-04-10 10:06:00,0.72425,0.72463,0.72396,0.72435,176599997.0
2007-04-10 10:07:00,0.72455,0.72455,0.7245,0.72455,28000000.0
2007-04-10 10:08:00,0.7245,0.7246,0.7245,0.7246,37600000.0
2007-04-10 10:09:00,0.72465,0.72465,0.72465,0.72465,6400000.0
2007-04-10 10:10:00,0.7244,0.72457,0.72427,0.72447,71800000.0
2007-04-10 10:11:00,0.72455,0.72455,0.72455,0.72455,12800000.0
2007-04-10 10:12:00,0.72455,0.7246,0.7245,0.7246,82300000.0
2007-04-10 10:13:00,0.72465,0.72465,0.7245,0.72455,89999998.0
2007-04-10 10:14:00,0.72455,0.72455,0.72425,0.7243,348399998.0
2007-04-10 10:15:00,0.7243,0.7244,0.72425,0.72425,200799998.0
2007-04-10 10:16:00,0.72435,0.72435,0.72425,0.72435,104600000.0
2007-04-10 10:17:00,0.72435,0.7244,0.72425,0.72435,181200000.0
2007-04-10 10:18:00,0.72394,0.72445,0.72387,0.7242,61500000.0
2007-04-10 10:19:00,0.72407,0.72431,0.72361,0.72384,86800000.0
2007-04-10 10:20:00,0.72385,0.72427,0.72377,0.72413,60400000.0
2007-04-10 10:21:00,0.72435,0.7244,0.72435,0.7244,25600000.0
2007-04-10 10:22:00,0.7245,0.72455,0.7243,0.7244,196400003.0
2007-04-10 10:23:00,0.7243,0.72445,0.72425,0.7244,184899999.0
2007-04-10 10:24:00,0.72435,0.72445,0.72435,0.72445,65600000.0
2007-04-10 10:25:00,0.7246,0.7247,0.7246,0.7246,51200000.0
2007-04-10 10:26:00,0.7246,0.7246,0.7245,0.72455,79400000.0
2007-04-10 10:27:00,0.72455,0.72455,0.7244,0.7245,137600001.0
2007-04-10 10:28:00,0.7245,0.7245,0.72445,0.7245,43500000.0
2007-04-10 10:29:00,0.7245,0.7246,0.7243,0.7243,172799999.0
2007-04-10 10:30:00,0.7243,0.7243,0.7243,0.7243,31200000.0
2007-04-10 10:31:00,0.7244,0.7244,0.72435,0.72435,44000000.0
2007-04-10 10:32:00,0.72435,0.7244,0.72435,0.7244,8800000.0
2007-04-10 10:33:00,0.7244,0.7244,0.7243,0.7244,105600000.0
2007-04-10 10:34:00,0.7243,0.7243,0.7243,0.7243,87200000.0
2007-04-10 10:35:00,0.72435,0.72435,0.72435,0.72435,4800000.0
2007-04-10 10:36:00,0.7243,0.7245,0.7243,0.72445,88399999.0
2007-04-10 10:37:00,0.7246,0.7247,0.7246,0.7247,26000000.0
2007-04-10 10:38:00,0.7247,0.7247,0.7247,0.7247,10400000.0
2007-04-10 10:39:00,0.72457,0.72466,0.724,0.72439,125000000.0
2007-04-10 10:40:00,0.72443,0.7246,0.72398,0.72398,371400000.0
2007-04-10 10:41:00,0.7248,0.72485,0.7247,0.7248,120000000.0
2007-04-10 10:42:00,0.7248,0.7248,0.7246,0.7248,98400000.0
2007-04-10 10:43:00,0.7248,0.7248,0.7246,0.7246,92000000.0
2007-04-10 10:44:00,0.7246,0.7247,0.7245,0.7247,286199998.0
2007-04-10 10:45:00,0.7247,0.7247,0.7245,0.7246,130400000.0
2007-04-10 10:46:00,0.7247,0.7247,0.7246,0.7247,116800000.0
2007-04-10 10:47:00,0.7247,0.7247,0.72455,0.7246,167200000.0
2007-04-10 10:48:00,0.72455,0.7246,0.72435,0.72445,233200000.0
2007-04-10 10:49:00,0.72445,0.7245,0.7244,0.7245,115200000.0
2007-04-10 10:50:00,0.7245,0.7251,0.7245,0.725,235200000.0
2007-04-10 10:51:00,0.725,0.7251,0.72485,0.7249,218700001.0
2007-04-10 10:52:00,0.7249,0.7251,0.72485,0.72485,232700000.0
2007-04-10 10:53:00,0.7248,0.725,0.72475,0.725,134400000.0
2007-04-10 10:54:00,0.725,0.725,0.7247,0.7249,322599997.0
2007-04-10 10:55:00,0.7249,0.7249,0.7247,0.7247,267600000.0
2007-04-10 10:56:00,0.7247,0.7249,0.7247,0.7248,281599999.0
2007-04-10 10:57:00,0.7249,0.725,0.7248,0.725,181600001.0
2007-04-10 10:58:00,0.725,0.7251,0.7248,0.7248,403600001.0
2007-04-10 10:59:00,0.7248,0.725,0.7247,0.72495,250000000.0
2007-04-10 11:00:00,0.7249,0.725,0.7248,0.7248,80500000.0
2007-04-10 11:01:00,0.7248,0.7254,0.7248,0.7252,591199996.0
2007-04-10 11:02:00,0.7251,0.7257,0.7251,0.7253,880199999.0
2007-04-10 11:03:00,0.7253,0.7257,0.7253,0.7257,417300000.0
2007-04-10 11:04:00,0.7257,0.7265,0.7251,0.72525,514499998.0
2007-04-10 11:05:00,0.72525,0.72535,0.7251,0.7252,509599999.0
2007-04-10 11:06:00,0.72515,0.7255,0.7251,0.7253,326399998.0
2007-04-10 11:07:00,0.7254,0.7255,0.7252,0.7253,418999999.0
2007-04-10 11:08:00,0.7254,0.7255,0.7252,0.7254,365199999.0
2007-04-10 11:09:00,0.72535,0.72535,0.7251,0.7251,232000001.0
2007-04-10 11:10:00,0.7251,0.72525,0.72495,0.7252,307100002.0
2007-04-10 11:11:00,0.7252,0.7255,0.7252,0.7255,329599999.0
2007-04-10 11:12:00,0.72545,0.726,0.72545,0.726,374999995.0
2007-04-10 11:13:00,0.72605,0.7262,0.7257,0.72615,394199998.0
2007-04-10 11:14:00,0.72615,0.72645,0.7261,0.7262,710100000.0
2007-04-10 11:15:00,0.7262,0.7264,0.7261,0.7262,356500000.0
2007-04-10 11:16:00,0.72615,0.72615,0.7257,0.7259,268599999.0
2007-04-10 11:17:00,0.726,0.7261,0.7259,0.7261,159100000.0
2007-04-10 11:18:00,0.7261,0.7262,0.7261,0.7262,52000000.0
2007-04-10 11:19:00,0.7262,0.72645,0.7262,0.72645,510999999.0
2007-04-10 11:20:00,0.7265,0.7265,0.72625,0.72625,444700005.0
2007-04-10 11:21:00,0.72625,0.72625,0.7261,0.7262,294600000.0
2007-04-10 11:22:00,0.7262,0.7262,0.7262,0.7262,141599998.0
2007-04-10 11:23:00,0.7262,0.7263,0.7262,0.7262,185600008.0
2007-04-10 11:24:00,0.72625,0.72625,0.7262,0.72625,54500000.0
2007-04-10 11:25:00,0.72625,0.7264,0.72625,0.7264,198000002.0
2007-04-10 11:26:00,0.7264,0.7265,0.7264,0.7265,135200000.0
2007-04-10 11:27:00,0.7265,0.7265,0.72645,0.72645,16800000.0
2007-04-10 11:28:00,0.72623,0.72661,0.72582,0.72623,109400000.0
2007-04-10 11:29:00,0.7265,0.7265,0.7263,0.7263,181199997.0
2007-04-10 11:30:00,0.72635,0.72635,0.7263,0.7263,42000000.0
2007-04-10 11:31:00,0.7264,0.72655,0.72635,0.7265,298399999.0
2007-04-10 11:32:00,0.7265,0.7266,0.7265,0.72655,96799999.0
2007-04-10 11:33:00,0.7266,0.7266,0.72655,0.72655,6900000.0
2007-04-10 11:34:00,0.7266,0.72675,0.7265,0.72675,215199996.0
2007-04-10 11:35:00,0.7267,0.72675,0.7265,0.7267,286299999.0
2007-04-10 11:36:00,0.7267,0.7268,0.7266,0.7268,110400000.0
2007-04-10 11:37:00,0.7267,0.72675,0.72665,0.7267,177800001.0
2007-04-10 11:38:00,0.7267,0.7267,0.7266,0.7267,56600000.0
2007-04-10 11:39:00,0.7266,0.72695,0.7265,0.7269,521700001.0
2007-04-10 11:40:00,0.72685,0.72725,0.72655,0.727,972600007.0
2007-04-10 11:41:00,0.7271,0.72735,0.727,0.72725,537600000.0
2007-04-10 11:42:00,0.72725,0.7273,0.7271,0.7272,261500002.0
2007-04-10 11:43:00,0.72715,0.72725,0.72715,0.7272,281500002.0
2007-04-10 11:44:00,0.7272,0.7272,0.72705,0.72715,156299998.0
2007-04-10 11:45:00,0.72685,0.7274,0.72672,0.72697,421199999.0
2007-04-10 11:46:00,0.7271,0.7272,0.7271,0.7271,148800001.0
2007-04-10 11:47:00,0.7271,0.72725,0.7271,0.7272,127299999.0
2007-04-10 11:48:00,0.7272,0.7273,0.72705,0.72715,184799999.0
2007-04-10 11:49:00,0.72715,0.7272,0.7271,0.7272,92099999.0
2007-04-10 11:50:00,0.72715,0.7272,0.72715,0.7272,25600000.0
2007-04-10 11:51:00,0.7272,0.7272,0.7272,0.7272,6400000.0
2007-04-10 11:52:00,0.72725,0.72745,0.72715,0.72745,161700000.0
2007-04-10 11:53:00,0.72745,0.7277,0.7274,0.72755,468500003.0
2007-04-10 11:54:00,0.7277,0.7277,0.7275,0.72755,176300000.0
2007-04-10 11:55:00,0.72755,0.7276,0.7275,0.7275,116200000.0
2007-04-10 11:56:00,0.7275,0.7277,0.7275,0.7277,96800000.0
2007-04-10 11:57:00,0.7277,0.7277,0.72755,0.7276,110300001.0
2007-04-10 11:58:00,0.7276,0.7276,0.72745,0.72755,176500001.0
2007-04-10 11:59:00,0.7275,0.7275,0.72735,0.72735,142899998.0
2007-04-10 12:00:00,0.72731,0.72769,0.72699,0.72734,254199999.0
2007-04-10 12:01:00,0.7275,0.7275,0.72735,0.7274,59900000.0
2007-04-10 12:02:00,0.7274,0.7274,0.7274,0.7274,12000000.0
2007-04-10 12:03:00,0.7274,0.7275,0.72735,0.72745,143500001.0
2007-04-10 12:04:00,0.7274,0.7274,0.727,0.72705,191599999.0
2007-04-10 12:05:00,0.72705,0.72715,0.727,0.7271,226399998.0
2007-04-10 12:06:00,0.7271,0.7271,0.72695,0.727,65000001.0
2007-04-10 12:07:00,0.7271,0.7271,0.72695,0.72695,161400000.0
2007-04-10 12:08:00,0.72695,0.727,0.7269,0.72695,80199999.0
2007-04-10 12:09:00,0.72695,0.7271,0.72695,0.7271,235100000.0
2007-04-10 12:10:00,0.7271,0.7272,0.7271,0.7271,66500000.0
2007-04-10 12:11:00,0.7271,0.7271,0.7271,0.7271,18600000.0
2007-04-10 12:12:00,0.7271,0.72715,0.72695,0.727,160400001.0
2007-04-10 12:13:00,0.72705,0.72705,0.72685,0.72695,259399998.0
2007-04-10 12:14:00,0.72687,0.72698,0.72661,0.7268,157700000.0
2007-04-10 12:15:00,0.727,0.727,0.727,0.727,6300000.0
2007-04-10 12:16:00,0.7269,0.727,0.7269,0.72695,62900000.0
2007-04-10 12:17:00,0.7269,0.727,0.7269,0.72695,71699999.0
2007-04-10 12:18:00,0.72695,0.72695,0.7269,0.7269,25300000.0
2007-04-10 12:19:00,0.7269,0.7269,0.7267,0.72675,141400000.0
2007-04-10 12:20:00,0.72675,0.72685,0.7267,0.72685,16800000.0
2007-04-10 12:21:00,0.7269,0.7269,0.72685,0.72685,19300000.0
2007-04-10 12:22:00,0.7269,0.72695,0.7269,0.7269,50000000.0
2007-04-10 12:23:00,0.72695,0.72695,0.7269,0.7269,18300000.0
2007-04-10 12:24:00,0.7269,0.7269,0.72665,0.7269,116400002.0
2007-04-10 12:25:00,0.7269,0.72695,0.7268,0.7269,51200000.0
2007-04-10 12:26:00,0.7269,0.7269,0.72685,0.72685,23900000.0
2007-04-10 12:27:00,0.72685,0.72685,0.7267,0.72675,132600000.0
2007-04-10 12:28:00,0.7268,0.7268,0.72675,0.72675,20800000.0
2007-04-10 12:29:00,0.7268,0.7269,0.72665,0.7267,158000000.0
2007-04-10 12:30:00,0.72665,0.7267,0.72665,0.7267,107900000.0
2007-04-10 12:31:00,0.7267,0.7268,0.7267,0.72675,20800000.0
2007-04-10 12:32:00,0.7267,0.72675,0.7267,0.72675,16800000.0
2007-04-10 12:33:00,0.72623,0.7267,0.72615,0.72645,49500001.0
2007-04-10 12:34:00,0.72641,0.72686,0.72623,0.72649,146100001.0
2007-04-10 12:35:00,0.7268,0.7268,0.72675,0.7268,130000000.0
2007-04-10 12:36:00,0.727,0.727,0.7268,0.7268,75200000.0
2007-04-10 12:37:00,0.7268,0.72705,0.7268,0.72685,183700001.0
2007-04-10 12:38:00,0.7269,0.7269,0.7269,0.7269,700000.0
2007-04-10 12:39:00,0.7269,0.7269,0.7267,0.7267,154399998.0
2007-04-10 12:40:00,0.7267,0.7269,0.72665,0.7268,225900000.0
2007-04-10 12:41:00,0.7268,0.7269,0.72675,0.7269,188000003.0
2007-04-10 12:42:00,0.7269,0.7269,0.7269,0.7269,15200000.0
2007-04-10 12:43:00,0.7269,0.7269,0.7269,0.7269,32000000.0
2007-04-10 12:44:00,0.7269,0.7269,0.72665,0.72685,288100003.0
2007-04-10 12:45:00,0.72675,0.7268,0.7266,0.7267,86400000.0
2007-04-10 12:46:00,0.72665,0.7267,0.72655,0.72655,211600001.0
2007-04-10 12:47:00,0.72665,0.7268,0.72665,0.72665,118000001.0
2007-04-10 12:48:00,0.7267,0.7267,0.72665,0.7267,24000000.0
2007-04-10 12:49:00,0.72649,0.72682,0.72612,0.72633,936899991.0
2007-04-10 12:50:00,0.72665,0.7267,0.7266,0.7267,43200001.0
2007-04-10 12:51:00,0.72633,0.72668,0.72611,0.72637,76300000.0
2007-04-10 12:52:00,0.72665,0.72665,0.72665,0.72665,2400000.0
2007-04-10 12:53:00,0.72627,0.72678,0.72611,0.72643,231600000.0
2007-04-10 12:54:00,0.7267,0.7267,0.7267,0.7267,1600000.0
2007-04-10 12:55:00,0.7266,0.7266,0.7266,0.7266,30100000.0
2007-04-10 12:56:00,0.7266,0.72675,0.72655,0.72665,230199998.0
2007-04-10 12:57:00,0.72665,0.7267,0.72665,0.7267,67099999.0
2007-04-10 12:58:00,0.72675,0.7268,0.7267,0.7268,75900000.0
2007-04-10 12:59:00,0.72675,0.7268,0.72675,0.7268,14400000.0
2007-04-10 13:00:00,0.72675,0.72675,0.72675,0.72675,8000000.0
2007-04-10 13:01:00,0.72675,0.7268,0.7267,0.7267,25300000.0
2007-04-10 13:02:00,0.7267,0.7267,0.7267,0.7267,9600000.0
2007-04-10 13:03:00,0.72678,0.72683,0.72624,0.72656,64300000.0
2007-04-10 13:04:00,0.72675,0.72675,0.72665,0.72675,274800002.0
2007-04-10 13:05:00,0.72675,0.7269,0.7267,0.7269,358700004.0
2007-04-10 13:06:00,0.7269,0.72695,0.7269,0.7269,38000000.0
2007-04-10 13:07:00,0.7269,0.7269,0.72685,0.72685,27900000.0
2007-04-10 13:08:00,0.7267,0.72688,0.72641,0.7268,120699998.0
2007-04-10 13:09:00,0.7269,0.7269,0.7269,0.7269,2400000.0
2007-04-10 13:10:00,0.72685,0.7269,0.7267,0.7267,162500000.0
2007-04-10 13:11:00,0.7268,0.7272,0.7268,0.7271,340000001.0
2007-04-10 13:12:00,0.7271,0.7272,0.7269,0.7272,527900002.0
2007-04-10 13:13:00,0.72715,0.7272,0.72715,0.7272,43600000.0
2007-04-10 13:14:00,0.7272,0.7272,0.7268,0.7268,380599996.0
2007-04-10 13:15:00,0.7268,0.7268,0.7267,0.7267,117100001.0
2007-04-10 13:16:00,0.7267,0.7269,0.7267,0.7269,108700000.0
2007-04-10 13:17:00,0.7269,0.7269,0.72685,0.7269,31600000.0
2007-04-10 13:18:00,0.7269,0.7269,0.7269,0.7269,17600000.0
2007-04-10 13:19:00,0.7269,0.7269,0.7268,0.72685,107200000.0
2007-04-10 13:20:00,0.72695,0.72695,0.72695,0.72695,9500000.0
2007-04-10 13:21:00,0.727,0.727,0.727,0.727,12000000.0
2007-04-10 13:22:00,0.727,0.727,0.727,0.727,4000000.0
2007-04-10 13:23:00,0.727,0.727,0.7269,0.727,183700000.0
2007-04-10 13:24:00,0.72695,0.727,0.72695,0.727,335600000.0
2007-04-10 13:25:00,0.727,0.727,0.7268,0.7269,221999999.0
2007-04-10 13:26:00,0.72685,0.727,0.72685,0.7269,225800000.0
2007-04-10 13:27:00,0.72677,0.72683,0.72618,0.72678,42300000.0
2007-04-10 13:28:00,0.72685,0.72685,0.72675,0.72675,53100000.0
2007-04-10 13:29:00,0.72675,0.72675,0.72665,0.72665,161599997.0
2007-04-10 13:30:00,0.72665,0.7267,0.72645,0.7267,489299998.0
2007-04-10 13:31:00,0.7267,0.7267,0.7266,0.7266,391899999.0
2007-04-10 13:32:00,0.7266,0.7266,0.72645,0.7265,140400001.0
2007-04-10 13:33:00,0.7266,0.7266,0.7265,0.7265,197799999.0
2007-04-10 13:34:00,0.72645,0.7266,0.72645,0.72655,74200000.0
2007-04-10 13:35:00,0.7265,0.7266,0.7265,0.7266,28300000.0
2007-04-10 13:36:00,0.7266,0.7266,0.7264,0.7265,79600001.0
2007-04-10 13:37:00,0.7265,0.7266,0.7265,0.72655,53600000.0
2007-04-10 13:38:00,0.72655,0.72655,0.72655,0.72655,16000000.0
2007-04-10 13:39:00,0.72655,0.7266,0.72655,0.72655,67000000.0
2007-04-10 13:40:00,0.72655,0.7266,0.7265,0.7266,88400000.0
2007-04-10 13:41:00,0.7266,0.7268,0.7266,0.7268,49600000.0
2007-04-10 13:42:00,0.7268,0.7269,0.7268,0.7269,46199999.0
2007-04-10 13:43:00,0.72685,0.7269,0.7266,0.7269,105300001.0
2007-04-10 13:44:00,0.72685,0.7269,0.7268,0.7269,240400004.0
2007-04-10 13:45:00,0.7269,0.7273,0.7269,0.7273,467000002.0
2007-04-10 13:46:00,0.7273,0.7273,0.7271,0.7271,87800000.0
2007-04-10 13:47:00,0.727,0.7272,0.7269,0.72715,103100000.0
2007-04-10 13:48:00,0.7272,0.7273,0.72715,0.7272,320899997.0
2007-04-10 13:49:00,0.7272,0.7272,0.72715,0.7272,187200000.0
2007-04-10 13:50:00,0.7272,0.7273,0.72715,0.72715,520299999.0
2007-04-10 13:51:00,0.7272,0.7272,0.72705,0.72705,446200002.0
2007-04-10 13:52:00,0.7271,0.7271,0.7271,0.7271,39200000.0
2007-04-10 13:53:00,0.7271,0.7271,0.7271,0.7271,16800000.0
2007-04-10 13:54:00,0.72705,0.7272,0.727,0.72715,180600000.0
2007-04-10 13:55:00,0.7271,0.72715,0.7271,0.72715,26600000.0
2007-04-10 13:56:00,0.72715,0.7272,0.7271,0.7271,30900000.0
2007-04-10 13:57:00,0.72715,0.72715,0.7269,0.7269,91200000.0
2007-04-10 13:58:00,0.727,0.72705,0.72685,0.7269,119000000.0
2007-04-10 13:59:00,0.72695,0.72695,0.72655,0.72665,216700000.0
2007-04-10 14:00:00,0.7267,0.7268,0.7267,0.7268,24000000.0
2007-04-10 14:01:00,0.72675,0.72675,0.7267,0.7267,41400000.0
2007-04-10 14:02:00,0.7266,0.7267,0.7266,0.7266,110499999.0
2007-04-10 14:03:00,0.72665,0.7267,0.72665,0.7267,20800000.0
2007-04-10 14:04:00,0.7267,0.72675,0.72665,0.72675,104799998.0
2007-04-10 14:05:00,0.72675,0.72675,0.7267,0.7267,35600000.0
2007-04-10 14:06:00,0.7267,0.72685,0.7267,0.72685,147600000.0
2007-04-10 14:07:00,0.72685,0.72685,0.72685,0.72685,5600000.0
2007-04-10 14:08:00,0.72685,0.7269,0.72685,0.7269,98600004.0
2007-04-10 14:09:00,0.7269,0.7269,0.72685,0.72685,46100001.0
2007-04-10 14:10:00,0.727,0.727,0.72675,0.72675,163499998.0
2007-04-10 14:11:00,0.72675,0.72675,0.72675,0.72675,4800000.0
2007-04-10 14:12:00,0.7267,0.72675,0.7267,0.72675,30600000.0
2007-04-10 14:13:00,0.72653,0.7266,0.72631,0.7264,86500000.0
2007-04-10 14:14:00,0.7267,0.7267,0.7267,0.7267,20800000.0
2007-04-10 14:15:00,0.72675,0.72675,0.72675,0.72675,14400000.0
2007-04-10 14:16:00,0.7268,0.7268,0.72675,0.7268,44700000.0
2007-04-10 14:17:00,0.7268,0.7268,0.7266,0.72675,204400001.0
2007-04-10 14:18:00,0.7268,0.7268,0.7266,0.7267,285399999.0
2007-04-10 14:19:00,0.7267,0.7267,0.72665,0.72665,61499999.0
2007-04-10 14:20:00,0.7267,0.7268,0.72665,0.7268,500999997.0
2007-04-10 14:21:00,0.7268,0.7268,0.7268,0.7268,62299999.0
2007-04-10 14:22:00,0.7268,0.7268,0.72675,0.7268,77899999.0
2007-04-10 14:23:00,0.7268,0.72685,0.7268,0.7268,111999998.0
2007-04-10 14:24:00,0.72685,0.7269,0.72675,0.72675,206899998.0
2007-04-10 14:25:00,0.7268,0.72685,0.72675,0.7268,239700000.0
2007-04-10 14:26:00,0.7268,0.7268,0.7268,0.7268,33900000.0
2007-04-10 14:27:00,0.7268,0.7268,0.7268,0.7268,35600000.0
2007-04-10 14:28:00,0.7268,0.7268,0.7268,0.7268,3200000.0
2007-04-10 14:29:00,0.72632,0.7264,0.72625,0.72625,492799999.0
2007-04-10 14:30:00,0.7268,0.7268,0.7267,0.7267,20000000.0
2007-04-10 14:31:00,0.7267,0.72675,0.72665,0.7267,202999999.0
2007-04-10 14:32:00,0.72675,0.72675,0.72655,0.72665,46300000.0
2007-04-10 14:33:00,0.7266,0.72675,0.72655,0.7267,262200000.0
2007-04-10 14:34:00,0.7267,0.7267,0.7267,0.7267,63899997.0
2007-04-10 14:35:00,0.7267,0.7268,0.7267,0.7268,78799999.0
2007-04-10 14:36:00,0.7268,0.7268,0.7266,0.7266,404599997.0
2007-04-10 14:37:00,0.7266,0.7267,0.7266,0.7267,127399997.0
2007-04-10 14:38:00,0.72632,0.72646,0.72615,0.72626,23200000.0
2007-04-10 14:39:00,0.7267,0.7267,0.72665,0.72665,28900001.0
2007-04-10 14:40:00,0.7267,0.7267,0.7267,0.7267,8000000.0
2007-04-10 14:41:00,0.7267,0.7267,0.7267,0.7267,55700003.0
2007-04-10 14:42:00,0.7267,0.7267,0.72665,0.72665,80700002.0
2007-04-10 14:43:00,0.7267,0.7267,0.72665,0.72665,115300004.0
2007-04-10 14:44:00,0.7268,0.7269,0.7267,0.7268,58500000.0
2007-04-10 14:45:00,0.7269,0.7269,0.7268,0.7268,71600000.0
2007-04-10 14:46:00,0.72648,0.72674,0.72643,0.72652,46000000.0
2007-04-10 14:47:00,0.7268,0.7268,0.72665,0.7268,188999998.0
2007-04-10 14:48:00,0.7269,0.727,0.7268,0.7268,108900000.0
2007-04-10 14:49:00,0.72675,0.72675,0.72645,0.7267,290399999.0
2007-04-10 14:50:00,0.7267,0.7267,0.7267,0.7267,147200000.0
2007-04-10 14:51:00,0.7267,0.7268,0.7267,0.7268,74499999.0
2007-04-10 14:52:00,0.7268,0.7268,0.7266,0.7267,147100001.0
2007-04-10 14:53:00,0.7267,0.7267,0.72665,0.7267,187000003.0
2007-04-10 14:54:00,0.7267,0.7267,0.72665,0.7267,210500003.0
2007-04-10 14:55:00,0.7267,0.7267,0.72665,0.7267,351800008.0
2007-04-10 14:56:00,0.7268,0.7268,0.7267,0.7267,64300000.0
2007-04-10 14:57:00,0.7267,0.7267,0.7266,0.7267,108000000.0
2007-04-10 14:58:00,0.72675,0.7268,0.7266,0.7266,222799999.0
2007-04-10 14:59:00,0.7266,0.7266,0.72655,0.72655,125500000.0
2007-04-10 15:00:00,0.7266,0.7266,0.7265,0.7265,167499999.0
2007-04-10 15:01:00,0.7265,0.7267,0.7265,0.7267,156200001.0
2007-04-10 15:02:00,0.7267,0.7268,0.72635,0.72635,461800001.0
2007-04-10 15:03:00,0.7264,0.7264,0.72625,0.7263,218600000.0
2007-04-10 15:04:00,0.7263,0.7264,0.7262,0.72635,200100000.0
2007-04-10 15:05:00,0.72635,0.7264,0.72625,0.7263,245300000.0
2007-04-10 15:06:00,0.7263,0.7264,0.7263,0.7263,248700000.0
2007-04-10 15:07:00,0.7263,0.7263,0.7261,0.7263,167499999.0
2007-04-10 15:08:00,0.7263,0.72635,0.7262,0.72635,87200000.0
2007-04-10 15:09:00,0.72635,0.7265,0.7263,0.7264,223899999.0
2007-04-10 15:10:00,0.7264,0.7266,0.72625,0.7264,789499996.0
2007-04-10 15:11:00,0.7264,0.7267,0.7264,0.7264,236500001.0
2007-04-10 15:12:00,0.7264,0.7265,0.7264,0.72645,206300001.0
2007-04-10 15:13:00,0.72645,0.7267,0.72635,0.7267,459899995.0
2007-04-10 15:14:00,0.7268,0.7269,0.72665,0.7267,194700000.0
2007-04-10 15:15:00,0.7267,0.7267,0.72655,0.7267,112900000.0
2007-04-10 15:16:00,0.7267,0.7268,0.72655,0.72655,213999999.0
2007-04-10 15:17:00,0.7267,0.7268,0.72655,0.7267,213099998.0
2007-04-10 15:18:00,0.7267,0.7267,0.7263,0.7264,297199993.0
2007-04-10 15:19:00,0.7264,0.7264,0.72625,0.7263,209800002.0
2007-04-10 15:20:00,0.7263,0.7265,0.7261,0.7261,474100006.0
2007-04-10 15:21:00,0.7261,0.7264,0.72605,0.7263,275399999.0
2007-04-10 15:22:00,0.7263,0.7263,0.72585,0.7261,278800000.0
2007-04-10 15:23:00,0.7261,0.72635,0.726,0.7261,213700000.0
2007-04-10 15:24:00,0.7261,0.72625,0.7261,0.72625,155999997.0
2007-04-10 15:25:00,0.7264,0.72665,0.7264,0.7265,105200000.0
2007-04-10 15:26:00,0.7265,0.7265,0.7264,0.72645,111100001.0
2007-04-10 15:27:00,0.7265,0.7265,0.7265,0.7265,20800000.0
2007-04-10 15:28:00,0.7265,0.7267,0.72645,0.72655,216300002.0
2007-04-10 15:29:00,0.72627,0.72639,0.72598,0.72598,92800000.0
2007-04-10 15:30:00,0.72655,0.7266,0.7265,0.7266,174400000.0
2007-04-10 15:31:00,0.7266,0.7266,0.7262,0.7262,123500000.0
2007-04-10 15:32:00,0.7262,0.7262,0.7262,0.7262,132000000.0
2007-04-10 15:33:00,0.7262,0.7262,0.72605,0.7262,100600000.0
2007-04-10 15:34:00,0.7262,0.7263,0.7262,0.72625,29400000.0
2007-04-10 15:35:00,0.72625,0.72625,0.7262,0.7262,20000000.0
2007-04-10 15:36:00,0.7262,0.7262,0.7257,0.7259,333000001.0
2007-04-10 15:37:00,0.7259,0.7259,0.7257,0.7259,751800003.0
2007-04-10 15:38:00,0.7259,0.72615,0.7259,0.726,463399998.0
2007-04-10 15:39:00,0.72605,0.7263,0.726,0.7263,63100000.0
2007-04-10 15:40:00,0.7264,0.7266,0.7264,0.7266,60000000.0
2007-04-10 15:41:00,0.72655,0.72655,0.7263,0.7264,155400000.0
2007-04-10 15:42:00,0.72625,0.7265,0.7261,0.7262,251100000.0
2007-04-10 15:43:00,0.7262,0.72625,0.726,0.72625,222100000.0
2007-04-10 15:44:00,0.7262,0.7266,0.72605,0.7263,707699999.0
2007-04-10 15:45:00,0.7263,0.7263,0.7263,0.7263,160900000.0
2007-04-10 15:46:00,0.7263,0.7263,0.72625,0.7263,106300001.0
2007-04-10 15:47:00,0.7263,0.7264,0.7263,0.7263,283199999.0
2007-04-10 15:48:00,0.7263,0.7264,0.7263,0.7264,160799998.0
2007-04-10 15:49:00,0.7264,0.7264,0.7263,0.7263,265699997.0
2007-04-10 15:50:00,0.7262,0.7264,0.726,0.7264,271899999.0
2007-04-10 15:51:00,0.7264,0.7265,0.7264,0.7265,143500000.0
2007-04-10 15:52:00,0.7265,0.7265,0.72605,0.7263,580199999.0
2007-04-10 15:53:00,0.7263,0.7264,0.7263,0.72635,275999999.0
2007-04-10 15:54:00,0.7263,0.72645,0.7263,0.72645,136400001.0
2007-04-10 15:55:00,0.72645,0.72695,0.72645,0.72695,168900000.0
2007-04-10 15:56:00,0.72695,0.7272,0.72695,0.7272,36800000.0
2007-04-10 15:57:00,0.72715,0.7272,0.7271,0.7272,203000002.0
2007-04-10 15:58:00,0.72715,0.7273,0.72705,0.72725,290199998.0
2007-04-10 15:59:00,0.72725,0.7274,0.7272,0.7274,258999999.0
2007-04-10 16:00:00,0.7274,0.7276,0.7273,0.7275,282499999.0
2007-04-10 16:01:00,0.72745,0.7278,0.7274,0.72775,411600002.0
2007-04-10 16:02:00,0.7278,0.72795,0.7277,0.7278,323799997.0
2007-04-10 16:03:00,0.7278,0.7278,0.72765,0.72775,204200003.0
2007-04-10 16:04:00,0.7277,0.7277,0.72765,0.7277,134700001.0
2007-04-10 16:05:00,0.7277,0.7277,0.7275,0.7276,457700000.0
2007-04-10 16:06:00,0.7276,0.7281,0.7276,0.7278,677400003.0
2007-04-10 16:07:00,0.7278,0.7278,0.72755,0.72755,543499999.0
2007-04-10 16:08:00,0.72755,0.72775,0.72755,0.7277,294799998.0
2007-04-10 16:09:00,0.7278,0.7283,0.72775,0.7283,670699996.0
2007-04-10 16:10:00,0.7283,0.72855,0.7282,0.7282,725199995.0
2007-04-10 16:11:00,0.7283,0.7286,0.7282,0.72855,459400003.0
2007-04-10 16:12:00,0.72855,0.7292,0.7285,0.7289,943300003.0
2007-04-10 16:13:00,0.7289,0.7292,0.7289,0.7291,157599999.0
2007-04-10 16:14:00,0.7291,0.72945,0.7291,0.7292,461799999.0
2007-04-10 16:15:00,0.72925,0.7293,0.7288,0.72905,872100004.0
2007-04-10 16:16:00,0.72905,0.72905,0.72875,0.7288,970300006.0
2007-04-10 16:17:00,0.7288,0.72885,0.72875,0.72885,312300001.0
2007-04-10 16:18:00,0.72885,0.7289,0.7287,0.7289,295399999.0
2007-04-10 16:19:00,0.7289,0.7289,0.7288,0.7288,538500003.0
2007-04-10 16:20:00,0.72885,0.729,0.72885,0.7289,33100000.0
2007-04-10 16:21:00,0.7289,0.7289,0.72875,0.72875,390300005.0
2007-04-10 16:22:00,0.72875,0.7288,0.72875,0.7288,107100000.0
2007-04-10 16:23:00,0.7288,0.7288,0.7286,0.72875,272899999.0
2007-04-10 16:24:00,0.72875,0.7288,0.7286,0.72865,166300000.0
2007-04-10 16:25:00,0.72865,0.72865,0.7283,0.7284,171499999.0
2007-04-10 16:26:00,0.7284,0.7285,0.7284,0.72845,107200000.0
2007-04-10 16:27:00,0.7285,0.7285,0.72835,0.72845,319999998.0
2007-04-10 16:28:00,0.7284,0.7285,0.7284,0.7284,179799999.0
2007-04-10 16:29:00,0.7284,0.7285,0.72835,0.72845,180099999.0
2007-04-10 16:30:00,0.7285,0.7285,0.7285,0.7285,6400000.0
2007-04-10 16:31:00,0.7285,0.72875,0.7285,0.7287,135700000.0
2007-04-10 16:32:00,0.7287,0.72875,0.7286,0.7287,42400000.0
2007-04-10 16:33:00,0.7286,0.72865,0.72855,0.72855,104700000.0
2007-04-10 16:34:00,0.72855,0.72855,0.7285,0.72855,57600000.0
2007-04-10 16:35:00,0.7285,0.7286,0.7285,0.7286,219500000.0
2007-04-10 16:36:00,0.7286,0.7286,0.72855,0.7286,98899997.0
2007-04-10 16:37:00,0.7286,0.7292,0.72855,0.72915,502899998.0
2007-04-10 16:38:00,0.7291,0.72945,0.7291,0.7293,270799999.0
2007-04-10 16:39:00,0.7294,0.73005,0.72925,0.7297,331400000.0
2007-04-10 16:40:00,0.7297,0.7297,0.7293,0.72945,73200000.0
2007-04-10 16:41:00,0.72922,0.72942,0.72885,0.72913,71500000.0
2007-04-10 16:42:00,0.7293,0.72938,0.72882,0.72915,257599999.0
2007-04-10 16:43:00,0.72912,0.72927,0.72877,0.72897,238699999.0
2007-04-10 16:44:00,0.72935,0.72945,0.72925,0.72925,107200000.0
2007-04-10 16:45:00,0.7293,0.72935,0.72885,0.72905,179800001.0
2007-04-10 16:46:00,0.72905,0.7292,0.72905,0.7292,30700000.0
2007-04-10 16:47:00,0.72925,0.72925,0.729,0.72905,152500000.0
2007-04-10 16:48:00,0.729,0.72905,0.72895,0.729,250999997.0
2007-04-10 16:49:00,0.729,0.72905,0.72875,0.7289,293100001.0
2007-04-10 16:50:00,0.729,0.729,0.7289,0.72895,63300000.0
2007-04-10 16:51:00,0.72905,0.72915,0.72905,0.72905,101200000.0
2007-04-10 16:52:00,0.7291,0.7291,0.72905,0.72905,231500000.0
2007-04-10 16:53:00,0.72905,0.72905,0.7287,0.72875,103500000.0
2007-04-10 16:54:00,0.72875,0.72875,0.72875,0.72875,7200000.0
2007-04-10 16:55:00,0.72865,0.72865,0.7286,0.7286,20700000.0
2007-04-10 16:56:00,0.7286,0.7287,0.7286,0.72865,42099999.0
2007-04-10 16:57:00,0.7287,0.72875,0.7287,0.72875,25700000.0
2007-04-10 16:58:00,0.7287,0.72885,0.7286,0.7286,154999999.0
2007-04-10 16:59:00,0.72865,0.72885,0.7285,0.7286,256899997.0
2007-04-10 17:00:00,0.7286,0.7286,0.7285,0.7285,330800004.0
2007-04-10 17:01:00,0.7285,0.7286,0.7285,0.7286,19700001.0
2007-04-10 17:02:00,0.72855,0.729,0.72855,0.72885,546300000.0
2007-04-10 17:03:00,0.72885,0.7291,0.7288,0.72905,517500000.0
2007-04-10 17:04:00,0.729,0.72965,0.729,0.72965,1146600001.0
2007-04-10 17:05:00,0.72965,0.7298,0.72935,0.72965,1424100007.0
2007-04-10 17:06:00,0.72965,0.72975,0.7293,0.7293,909700001.0
2007-04-10 17:07:00,0.7294,0.7294,0.72935,0.72935,354399998.0
2007-04-10 17:08:00,0.7294,0.7294,0.72895,0.7291,561899999.0
2007-04-10 17:09:00,0.7291,0.72915,0.729,0.72915,182400000.0
2007-04-10 17:10:00,0.72915,0.7292,0.7291,0.7292,336500000.0
2007-04-10 17:11:00,0.7292,0.7293,0.72915,0.72915,134299999.0
2007-04-10 17:12:00,0.7292,0.7292,0.72895,0.72905,738900001.0
2007-04-10 17:13:00,0.7291,0.7291,0.72895,0.729,123100000.0
2007-04-10 17:14:00,0.729,0.729,0.72845,0.7286,510500000.0
2007-04-10 17:15:00,0.7286,0.7288,0.7286,0.7288,194699999.0
2007-04-10 17:16:00,0.7288,0.7288,0.7287,0.72875,65900000.0
2007-04-10 17:17:00,0.7288,0.7288,0.72855,0.7287,200000000.0
2007-04-10 17:18:00,0.7287,0.7287,0.7285,0.72855,202400000.0
2007-04-10 17:19:00,0.72855,0.72865,0.72845,0.7286,251799999.0
2007-04-10 17:20:00,0.7286,0.7286,0.72845,0.7285,152800000.0
2007-04-10 17:21:00,0.7285,0.7287,0.72845,0.7285,154100001.0
2007-04-10 17:22:00,0.72855,0.72855,0.7284,0.72845,430400003.0
2007-04-10 17:23:00,0.7285,0.72855,0.7283,0.72855,156600000.0
2007-04-10 17:24:00,0.72855,0.72855,0.72845,0.72845,38600000.0
2007-04-10 17:25:00,0.72855,0.72855,0.7284,0.72845,149000000.0
2007-04-10 17:26:00,0.7285,0.72865,0.7285,0.72865,68300000.0
2007-04-10 17:27:00,0.72865,0.72875,0.72855,0.72855,242900000.0
2007-04-10 17:28:00,0.72855,0.72855,0.72855,0.72855,68500000.0
2007-04-10 17:29:00,0.72855,0.72865,0.72855,0.72865,102500000.0
2007-04-10 17:30:00,0.72865,0.72865,0.72865,0.72865,68600000.0
2007-04-10 17:31:00,0.72865,0.72875,0.72865,0.72865,33800000.0
2007-04-10 17:32:00,0.72865,0.72875,0.7286,0.72875,73200001.0
2007-04-10 17:33:00,0.72875,0.7288,0.7287,0.7288,60900000.0
2007-04-10 17:34:00,0.7288,0.7288,0.72865,0.7288,41500000.0
2007-04-10 17:35:00,0.7288,0.7288,0.7288,0.7288,28000000.0
2007-04-10 17:36:00,0.72865,0.72865,0.7286,0.72865,25000000.0
2007-04-10 17:37:00,0.72875,0.72875,0.72865,0.72865,88700000.0
2007-04-10 17:38:00,0.72836,0.72863,0.7282,0.7282,29600000.0
2007-04-10 17:39:00,0.72821,0.72872,0.72821,0.7287,22300000.0
2007-04-10 17:40:00,0.72865,0.72875,0.72865,0.72875,36100000.0
2007-04-10 17:41:00,0.72875,0.72875,0.72875,0.72875,3900000.0
2007-04-10 17:42:00,0.72847,0.72869,0.72827,0.72847,203700000.0
2007-04-10 17:43:00,0.72875,0.72875,0.7287,0.72875,55299999.0
2007-04-10 17:44:00,0.72875,0.72875,0.72865,0.72865,16600000.0
2007-04-10 17:45:00,0.72865,0.72865,0.72865,0.72865,12400000.0
2007-04-10 17:46:00,0.72865,0.72865,0.7286,0.7286,69000000.0
2007-04-10 17:47:00,0.72875,0.72875,0.72875,0.72875,15800000.0
2007-04-10 17:48:00,0.72875,0.72875,0.72865,0.72865,41000000.0
2007-04-10 17:49:00,0.72865,0.72865,0.72865,0.72865,19000000.0
2007-04-10 17:50:00,0.72865,0.72865,0.72855,0.72865,86600000.0
2007-04-10 17:51:00,0.7286,0.7286,0.72855,0.72855,18200000.0
2007-04-10 17:52:00,0.72855,0.72875,0.72855,0.72875,111300000.0
2007-04-10 17:53:00,0.7288,0.72885,0.72875,0.72875,181099997.0
2007-04-10 17:54:00,0.7288,0.7288,0.72865,0.72865,163899997.0
2007-04-10 17:55:00,0.7288,0.7288,0.7287,0.7288,46599999.0
2007-04-10 17:56:00,0.7288,0.7288,0.7287,0.7287,81200000.0
2007-04-10 17:57:00,0.7287,0.7288,0.7287,0.7288,91200002.0
2007-04-10 17:58:00,0.7288,0.7288,0.7288,0.7288,24000000.0
2007-04-10 17:59:00,0.7288,0.7289,0.7288,0.72885,165500000.0
2007-04-10 18:00:00,0.7289,0.7291,0.72885,0.72905,118100001.0
2007-04-10 18:01:00,0.7292,0.7295,0.72915,0.7294,257399999.0
2007-04-10 18:02:00,0.7294,0.7294,0.7293,0.7294,65600000.0
2007-04-10 18:03:00,0.7294,0.7294,0.72915,0.72915,236000002.0
2007-04-10 18:04:00,0.7292,0.7294,0.7292,0.72935,166300000.0
2007-04-10 18:05:00,0.7293,0.7294,0.72925,0.7294,321700000.0
2007-04-10 18:06:00,0.7294,0.7294,0.7294,0.7294,112000000.0
2007-04-10 18:07:00,0.7294,0.7294,0.72915,0.72935,76700000.0
2007-04-10 18:08:00,0.72935,0.7294,0.72935,0.7294,66300000.0
2007-04-10 18:09:00,0.7294,0.7294,0.7294,0.7294,24000000.0
2007-04-10 18:10:00,0.7294,0.7295,0.72935,0.7295,272799999.0
2007-04-10 18:11:00,0.7295,0.7299,0.7295,0.7299,184199999.0
2007-04-10 18:12:00,0.72985,0.7305,0.72985,0.7301,268400001.0
2007-04-10 18:13:00,0.7301,0.7302,0.73,0.73,314399999.0
2007-04-10 18:14:00,0.7301,0.7303,0.72995,0.7301,636000001.0
2007-04-10 18:15:00,0.73005,0.7303,0.72975,0.72995,519699999.0
2007-04-10 18:16:00,0.73,0.73,0.72995,0.72995,34300000.0
2007-04-10 18:17:00,0.73,0.73,0.7299,0.7299,87200000.0
2007-04-10 18:18:00,0.7298,0.7298,0.7296,0.7298,377600000.0
2007-04-10 18:19:00,0.7298,0.72985,0.72965,0.7298,231899999.0
2007-04-10 18:20:00,0.7298,0.7298,0.7297,0.7298,66399999.0
2007-04-10 18:21:00,0.7298,0.7298,0.72975,0.72975,41600000.0
2007-04-10 18:22:00,0.72975,0.7298,0.72975,0.72975,8800000.0
2007-04-10 18:23:00,0.72975,0.7298,0.72975,0.7298,29600000.0
2007-04-10 18:24:00,0.7298,0.7298,0.7297,0.7298,99899999.0
2007-04-10 18:25:00,0.7298,0.7298,0.7298,0.7298,21600000.0
2007-04-10 18:26:00,0.7298,0.7298,0.7296,0.72965,52700001.0
2007-04-10 18:27:00,0.72965,0.72965,0.72945,0.7296,49200000.0
2007-04-10 18:28:00,0.7296,0.7296,0.72945,0.7295,81200000.0
2007-04-10 18:29:00,0.7295,0.7295,0.7293,0.7293,29800000.0
2007-04-10 18:30:00,0.7294,0.7295,0.72935,0.7294,125800000.0
2007-04-10 18:31:00,0.7295,0.7295,0.72935,0.7294,60300000.0
2007-04-10 18:32:00,0.7294,0.7295,0.7293,0.7293,60500000.0
2007-04-10 18:33:00,0.7291,0.7291,0.72905,0.72905,90400001.0
2007-04-10 18:34:00,0.72905,0.72905,0.72905,0.72905,23900000.0
2007-04-10 18:35:00,0.72915,0.7295,0.72915,0.7295,71900000.0
2007-04-10 18:36:00,0.7296,0.7296,0.7293,0.7294,91200000.0
2007-04-10 18:37:00,0.72945,0.7295,0.72945,0.7295,12700000.0
2007-04-10 18:38:00,0.72884,0.72936,0.72876,0.72905,53300000.0
2007-04-10 18:39:00,0.72897,0.72929,0.72884,0.72886,153300000.0
2007-04-10 18:40:00,0.72891,0.7293,0.72886,0.7293,177700001.0
2007-04-10 18:41:00,0.7296,0.7296,0.7296,0.7296,1600000.0
2007-04-10 18:42:00,0.7296,0.7296,0.7294,0.7294,37600000.0
2007-04-10 18:43:00,0.7294,0.7295,0.7292,0.7295,102400000.0
2007-04-10 18:44:00,0.7295,0.7296,0.7292,0.7295,148800000.0
2007-04-10 18:45:00,0.7295,0.7296,0.7294,0.7295,97600000.0
2007-04-10 18:46:00,0.7295,0.7296,0.7295,0.7296,19200000.0
2007-04-10 18:47:00,0.7296,0.7296,0.72955,0.72955,50300000.0
2007-04-10 18:48:00,0.72912,0.72936,0.72912,0.72924,131700000.0
2007-04-10 18:49:00,0.7296,0.7296,0.7295,0.7296,32000001.0
2007-04-10 18:50:00,0.72918,0.72951,0.72913,0.72928,173899996.0
2007-04-10 18:51:00,0.7296,0.7296,0.7296,0.7296,800000.0
2007-04-10 18:52:00,0.7296,0.7297,0.7296,0.7297,47200000.0
2007-04-10 18:53:00,0.7297,0.7297,0.7295,0.7296,154100000.0
2007-04-10 18:54:00,0.7296,0.7296,0.7296,0.7296,41600000.0
2007-04-10 18:55:00,0.7296,0.7296,0.7296,0.7296,3200000.0
2007-04-10 18:56:00,0.7296,0.7296,0.7295,0.7296,51199999.0
2007-04-10 18:57:00,0.7295,0.7295,0.7295,0.7295,6400000.0
2007-04-10 18:58:00,0.7295,0.7295,0.7295,0.7295,7200000.0
2007-04-10 18:59:00,0.7295,0.7295,0.7295,0.7295,17600000.0
2007-04-10 19:00:00,0.7295,0.7295,0.7295,0.7295,66400000.0
2007-04-10 19:01:00,0.7295,0.7295,0.72945,0.72945,28000000.0
2007-04-10 19:02:00,0.7295,0.7295,0.7295,0.7295,3200000.0
2007-04-10 19:03:00,0.7295,0.7296,0.7295,0.7295,51200000.0
2007-04-10 19:04:00,0.7295,0.7295,0.72945,0.7295,49700001.0
2007-04-10 19:05:00,0.7295,0.7295,0.7295,0.7295,9600000.0
2007-04-10 19:06:00,0.7295,0.7295,0.7295,0.7295,30400000.0
2007-04-10 19:07:00,0.72951,0.72951,0.72913,0.72918,71600001.0
2007-04-10 19:08:00,0.7295,0.7295,0.7295,0.7295,10400000.0
2007-04-10 19:09:00,0.72945,0.7295,0.72935,0.7294,68400000.0
2007-04-10 19:10:00,0.72935,0.7294,0.7293,0.7294,43999999.0
2007-04-10 19:11:00,0.72916,0.72934,0.72885,0.72901,506199999.0
2007-04-10 19:12:00,0.7294,0.7294,0.7292,0.7293,114400000.0
2007-04-10 19:13:00,0.7292,0.7293,0.7292,0.7293,77300000.0
2007-04-10 19:14:00,0.7292,0.7293,0.7292,0.7292,55200000.0
2007-04-10 19:15:00,0.72915,0.7293,0.72915,0.72915,55000000.0
2007-04-10 19:16:00,0.7292,0.7293,0.7292,0.72925,29600000.0
2007-04-10 19:17:00,0.72925,0.7293,0.72915,0.7293,32000000.0
2007-04-10 19:18:00,0.7291,0.7293,0.7291,0.7292,176800000.0
2007-04-10 19:19:00,0.7292,0.7292,0.7292,0.7292,900000.0
2007-04-10 19:20:00,0.7291,0.7291,0.7286,0.72891,363600006.0
2007-04-10 19:21:00,0.7292,0.7292,0.7292,0.7292,1600000.0
2007-04-10 19:22:00,0.7292,0.7292,0.72915,0.7292,21499999.0
2007-04-10 19:23:00,0.72915,0.7292,0.72915,0.7292,70899998.0
2007-04-10 19:24:00,0.7292,0.7293,0.7291,0.7293,79100000.0
2007-04-10 19:25:00,0.72896,0.72903,0.72876,0.72886,200299997.0
2007-04-10 19:26:00,0.72925,0.72935,0.72925,0.72935,17600000.0
2007-04-10 19:27:00,0.72935,0.72935,0.7292,0.7292,93500001.0
2007-04-10 19:28:00,0.72889,0.72906,0.72877,0.72906,99799999.0
2007-04-10 19:29:00,0.7293,0.7293,0.7292,0.7292,54399999.0
2007-04-10 19:30:00,0.7293,0.7294,0.7293,0.7294,135100001.0
2007-04-10 19:31:00,0.7294,0.7294,0.7293,0.7293,54400000.0
2007-04-10 19:32:00,0.7293,0.7293,0.7293,0.7293,35800000.0
2007-04-10 19:33:00,0.7293,0.7293,0.7293,0.7293,4800000.0
2007-04-10 19:34:00,0.7293,0.7293,0.7293,0.7293,88800001.0
2007-04-10 19:35:00,0.7293,0.7294,0.7293,0.7294,36800000.0
2007-04-10 19:36:00,0.7294,0.7294,0.7292,0.7293,73399998.0
2007-04-10 19:37:00,0.7293,0.7293,0.7293,0.7293,37600000.0
2007-04-10 19:38:00,0.7293,0.7293,0.7293,0.7293,61600000.0
2007-04-10 19:39:00,0.7293,0.7293,0.7292,0.72925,27900000.0
2007-04-10 19:40:00,0.7293,0.7293,0.7293,0.7293,8800000.0
2007-04-10 19:41:00,0.7293,0.7293,0.7292,0.7292,12800000.0
2007-04-10 19:42:00,0.7292,0.7292,0.7292,0.7292,29600000.0
2007-04-10 19:43:00,0.7292,0.7292,0.7292,0.7292,20000000.0
2007-04-10 19:44:00,0.7292,0.7292,0.7292,0.7292,29600000.0
2007-04-10 19:45:00,0.7292,0.7294,0.72915,0.72915,124700000.0
2007-04-10 19:46:00,0.7293,0.7293,0.7293,0.7293,2400000.0
2007-04-10 19:47:00,0.7293,0.7293,0.7292,0.7292,9600000.0
2007-04-10 19:48:00,0.72891,0.72908,0.72889,0.72908,119200000.0
2007-04-10 19:49:00,0.7292,0.7293,0.7292,0.7293,26400000.0
2007-04-10 19:50:00,0.7293,0.7293,0.729,0.729,269499999.0
2007-04-10 19:51:00,0.7291,0.7292,0.7291,0.7292,119199999.0
2007-04-10 19:52:00,0.7292,0.7292,0.729,0.729,91199999.0
2007-04-10 19:53:00,0.7291,0.7291,0.7291,0.7291,22400000.0
2007-04-10 19:54:00,0.7292,0.7292,0.72915,0.72915,38400000.0
2007-04-10 19:55:00,0.72891,0.72914,0.72876,0.72912,136799999.0
2007-04-10 19:56:00,0.72899,0.72908,0.72873,0.72887,84700000.0
2007-04-10 19:57:00,0.72889,0.72897,0.72883,0.72892,97499999.0
2007-04-10 19:58:00,0.7292,0.7292,0.7292,0.7292,3200000.0
2007-04-10 19:59:00,0.7292,0.7292,0.729,0.729,48800000.0
2007-04-10 20:00:00,0.72887,0.72898,0.72865,0.72898,123399999.0
2007-04-10 20:01:00,0.7291,0.7291,0.729,0.729,68799999.0
2007-04-10 20:02:00,0.7292,0.7292,0.7292,0.7292,6400000.0
2007-04-10 20:03:00,0.72897,0.72917,0.72884,0.72917,92600000.0
2007-04-10 20:04:00,0.72915,0.72915,0.72915,0.72915,20800000.0
2007-04-10 20:05:00,0.72887,0.72914,0.72869,0.72914,126400000.0
2007-04-10 20:06:00,0.72925,0.72925,0.72883,0.72883,31200000.0
2007-04-10 20:07:00,0.72915,0.72915,0.72915,0.72915,8000000.0
2007-04-10 20:08:00,0.7292,0.7292,0.72915,0.72915,11200000.0
2007-04-10 20:09:00,0.72887,0.72896,0.72873,0.72873,74399998.0
2007-04-10 20:10:00,0.7292,0.7292,0.7292,0.7292,37600000.0
2007-04-10 20:11:00,0.7292,0.7292,0.72915,0.72915,28800000.0
2007-04-10 20:12:00,0.72882,0.7289,0.72878,0.72888,56400001.0
2007-04-10 20:13:00,0.72915,0.7292,0.729,0.72905,52500000.0
2007-04-10 20:14:00,0.72895,0.72895,0.72895,0.72895,12700000.0
2007-04-10 20:15:00,0.729,0.729,0.72895,0.729,14400000.0
2007-04-10 20:16:00,0.729,0.729,0.729,0.729,1800000.0
2007-04-10 20:17:00,0.72868,0.72876,0.72854,0.72876,132799998.0
2007-04-10 20:18:00,0.729,0.7291,0.729,0.7291,9600000.0
2007-04-10 20:19:00,0.72871,0.72906,0.72871,0.72875,100800000.0
2007-04-10 20:20:00,0.72877,0.7288,0.72866,0.72866,93800000.0
2007-04-10 20:21:00,0.7288,0.7289,0.72875,0.7289,106200001.0
2007-04-10 20:22:00,0.72881,0.72881,0.7286,0.72874,40900000.0
2007-04-10 20:23:00,0.72874,0.72877,0.72864,0.72876,229900000.0
2007-04-10 20:24:00,0.7291,0.7291,0.72905,0.72905,8800000.0
2007-04-10 20:25:00,0.7291,0.7291,0.7291,0.7291,2400000.0
2007-04-10 20:26:00,0.72915,0.7292,0.72915,0.7292,8000000.0
2007-04-10 20:27:00,0.72882,0.72882,0.72865,0.7287,80799999.0
2007-04-10 20:28:00,0.72887,0.72894,0.72873,0.72886,74200000.0
2007-04-10 20:29:00,0.7292,0.7292,0.7291,0.7291,35200000.0
2007-04-10 20:30:00,0.72915,0.72915,0.72915,0.72915,35800000.0
2007-04-10 20:31:00,0.7291,0.7291,0.72892,0.72906,28800000.0
2007-04-10 20:32:00,0.7292,0.7292,0.7292,0.7292,24000000.0
2007-04-10 20:33:00,0.7292,0.7292,0.7291,0.7291,24799999.0
2007-04-10 20:34:00,0.7291,0.7291,0.7291,0.7291,40799999.0
2007-04-10 20:35:00,0.7291,0.7291,0.729,0.729,147999999.0
2007-04-10 20:36:00,0.729,0.729,0.72895,0.72895,96599999.0
2007-04-10 20:37:00,0.72905,0.7291,0.729,0.729,150299999.0
2007-04-10 20:38:00,0.72895,0.7291,0.72895,0.729,134499999.0
2007-04-10 20:39:00,0.729,0.7291,0.729,0.72905,55099999.0
2007-04-10 20:40:00,0.72905,0.7291,0.729,0.7291,76000000.0
2007-04-10 20:41:00,0.7291,0.7291,0.729,0.729,56000000.0
2007-04-10 20:42:00,0.729,0.729,0.729,0.729,49599998.0
2007-04-10 20:43:00,0.7291,0.7291,0.729,0.7291,122400001.0
2007-04-10 20:44:00,0.72905,0.72905,0.72905,0.72905,39000000.0
2007-04-10 20:45:00,0.72862,0.72873,0.72862,0.72872,96900003.0
2007-04-10 20:46:00,0.7289,0.72896,0.72871,0.72874,115300000.0
2007-04-10 20:47:00,0.72905,0.7291,0.72905,0.7291,8000000.0
2007-04-10 20:48:00,0.72905,0.72905,0.72905,0.72905,2400000.0
2007-04-10 20:49:00,0.7291,0.7291,0.72905,0.72905,4000000.0
2007-04-10 20:50:00,0.72874,0.72882,0.72874,0.72882,18500000.0
2007-04-10 20:51:00,0.72891,0.72895,0.72876,0.72879,51000000.0
2007-04-10 20:52:00,0.729,0.7291,0.729,0.7291,26500000.0
2007-04-10 20:53:00,0.7291,0.7291,0.7291,0.7291,13600000.0
2007-04-10 20:54:00,0.72872,0.72874,0.72852,0.72865,30400000.0
2007-04-10 20:55:00,0.7291,0.7291,0.729,0.729,18900000.0
2007-04-10 20:56:00,0.7291,0.7291,0.7288,0.729,254399998.0
2007-04-10 20:57:00,0.72895,0.729,0.72895,0.729,57300000.0
2007-04-10 20:58:00,0.729,0.729,0.729,0.729,24200000.0
2007-04-10 20:59:00,0.729,0.729,0.7285,0.7285,50100000.0
2007-04-10 21:00:00,0.7285,0.729,0.7285,0.72885,82700000.0
2007-04-10 21:01:00,0.72885,0.72885,0.7288,0.72885,33300000.0
2007-04-10 21:02:00,0.72885,0.7289,0.7288,0.72885,69700001.0
2007-04-10 21:03:00,0.7288,0.7288,0.7288,0.7288,16700001.0
2007-04-10 21:04:00,0.72858,0.72864,0.72856,0.72857,68800000.0
2007-04-10 21:05:00,0.7289,0.72895,0.72885,0.7289,15100000.0
2007-04-10 21:06:00,0.729,0.72905,0.729,0.72905,16000000.0
2007-04-10 21:07:00,0.7289,0.7289,0.7289,0.7289,2400000.0
2007-04-10 21:08:00,0.72878,0.72899,0.7287,0.72888,65400000.0
2007-04-10 21:09:00,0.7291,0.7291,0.72885,0.72885,25500000.0
2007-04-10 21:10:00,0.7292,0.7292,0.7289,0.7289,5600000.0
2007-04-10 21:11:00,0.7289,0.7289,0.7289,0.7289,800000.0
2007-04-10 21:12:00,0.7289,0.7289,0.7289,0.7289,800000.0
2007-04-10 21:13:00,0.72895,0.72905,0.7289,0.72905,6400000.0
2007-04-10 21:14:00,0.7292,0.7292,0.72905,0.72905,19500000.0
2007-04-10 21:15:00,0.72905,0.72905,0.72905,0.72905,24000000.0
2007-04-10 21:16:00,0.72905,0.72905,0.72905,0.72905,10300000.0
2007-04-10 21:17:00,0.72905,0.72925,0.72905,0.72925,38700000.0
2007-04-10 21:18:00,0.72925,0.72935,0.72925,0.72935,23700000.0
2007-04-10 21:19:00,0.72935,0.72935,0.72935,0.72935,23700000.0
2007-04-10 21:20:00,0.72935,0.72945,0.72935,0.72935,93000000.0
2007-04-10 21:21:00,0.72945,0.72945,0.72935,0.72935,54300000.0
2007-04-10 21:22:00,0.72935,0.72935,0.7293,0.72935,23200000.0
2007-04-10 21:23:00,0.72909,0.72912,0.72889,0.72893,44800000.0
2007-04-10 21:24:00,0.7291,0.7292,0.72903,0.72903,87200000.0
2007-04-10 21:25:00,0.72925,0.72935,0.72925,0.7293,21300000.0
2007-04-10 21:26:00,0.72935,0.72935,0.72935,0.72935,5500000.0
2007-04-10 21:27:00,0.72935,0.72935,0.72935,0.72935,18100000.0
2007-04-10 21:28:00,0.72885,0.72904,0.7288,0.72898,168800000.0
2007-04-10 21:29:00,0.72899,0.72911,0.72898,0.72905,116000000.0
2007-04-10 21:30:00,0.72935,0.7294,0.72935,0.72935,26800000.0
2007-04-10 21:31:00,0.7294,0.7294,0.7293,0.72935,39600000.0
2007-04-10 21:32:00,0.72945,0.72945,0.72945,0.72945,44300000.0
2007-04-10 21:33:00,0.72927,0.72927,0.72911,0.72913,72800000.0
2007-04-10 21:34:00,0.72945,0.72945,0.7294,0.7294,49100000.0
2007-04-10 21:35:00,0.72916,0.72924,0.72896,0.72924,68700000.0
2007-04-10 21:36:00,0.72945,0.72945,0.7293,0.7294,75300000.0
2007-04-10 21:37:00,0.7295,0.72955,0.7295,0.72955,24500000.0
2007-04-10 21:38:00,0.7295,0.7295,0.7295,0.7295,6300000.0
2007-04-10 21:39:00,0.72923,0.72936,0.72922,0.72932,106400000.0
2007-04-10 21:40:00,0.72955,0.72955,0.72955,0.72955,18900000.0
2007-04-10 21:41:00,0.72934,0.72954,0.72919,0.72919,110400000.0
2007-04-10 21:42:00,0.72955,0.72955,0.72955,0.72955,15800000.0
2007-04-10 21:43:00,0.72955,0.72955,0.72955,0.72955,5500000.0
2007-04-10 21:44:00,0.72924,0.72932,0.72905,0.7291,120800000.0
2007-04-10 21:45:00,0.72955,0.72955,0.72955,0.72955,27700000.0
2007-04-10 21:46:00,0.72955,0.72955,0.72955,0.72955,5500000.0
2007-04-10 21:47:00,0.72955,0.72955,0.72955,0.72955,21300000.0
2007-04-10 21:48:00,0.72955,0.72955,0.72955,0.72955,34700000.0
2007-04-10 21:49:00,0.72955,0.72955,0.72955,0.72955,51200000.0
2007-04-10 21:50:00,0.72955,0.72955,0.72945,0.72955,20800000.0
2007-04-10 21:51:00,0.72947,0.72947,0.72917,0.7293,40000000.0
2007-04-10 21:52:00,0.72955,0.72955,0.72945,0.7295,45600000.0
2007-04-10 21:53:00,0.72955,0.72965,0.72955,0.7296,22000000.0
2007-04-10 21:54:00,0.7293,0.72934,0.72929,0.72934,38400000.0
2007-04-10 21:55:00,0.72965,0.72965,0.72965,0.72965,5500000.0
2007-04-10 21:56:00,0.72931,0.72933,0.72922,0.72932,44000000.0
2007-04-10 21:57:00,0.72929,0.72935,0.72923,0.72935,61500000.0
2007-04-10 21:58:00,0.72965,0.72965,0.72955,0.72965,29200000.0
2007-04-10 21:59:00,0.72965,0.72965,0.72955,0.72955,26800000.0
2007-04-10 22:00:00,0.72965,0.72965,0.72965,0.72965,5500000.0
2007-04-10 22:01:00,0.72955,0.72965,0.72945,0.72945,40000000.0
2007-04-10 22:02:00,0.72945,0.72955,0.7294,0.72955,69600000.0
2007-04-10 22:03:00,0.72965,0.72965,0.72965,0.72965,5500000.0
2007-04-10 22:04:00,0.72955,0.72955,0.72955,0.72955,23700000.0
2007-04-10 22:05:00,0.72939,0.72939,0.72912,0.72931,49600000.0
2007-04-10 22:06:00,0.72931,0.72934,0.72921,0.7293,73600000.0
2007-04-10 22:07:00,0.72955,0.72955,0.72955,0.72955,11000000.0
2007-04-10 22:08:00,0.72907,0.72931,0.72907,0.72928,134400000.0
2007-04-10 22:09:00,0.7295,0.72955,0.72945,0.72945,30000000.0
2007-04-10 22:10:00,0.72945,0.72965,0.72945,0.72955,60800000.0
2007-04-10 22:11:00,0.72955,0.72955,0.72955,0.72955,16500000.0
2007-04-10 22:12:00,0.7294,0.72947,0.72917,0.72917,218599999.0
2007-04-10 22:13:00,0.72955,0.72955,0.72955,0.72955,21300000.0
2007-04-10 22:14:00,0.72922,0.72934,0.72922,0.72931,89399999.0
2007-04-10 22:15:00,0.72931,0.72934,0.72925,0.72934,56700000.0
2007-04-10 22:16:00,0.72965,0.72965,0.72965,0.72965,11000000.0
2007-04-10 22:17:00,0.72965,0.72965,0.72965,0.72965,5500000.0
2007-04-10 22:18:00,0.72926,0.72939,0.72923,0.72935,104000000.0
2007-04-10 22:19:00,0.72965,0.72965,0.72965,0.72965,5500000.0
2007-04-10 22:20:00,0.72965,0.72965,0.72955,0.72955,17400000.0
2007-04-10 22:21:00,0.72965,0.72965,0.7296,0.7296,17300000.0
2007-04-10 22:22:00,0.72965,0.72965,0.72965,0.72965,15800000.0
2007-04-10 22:23:00,0.72941,0.72951,0.72929,0.72951,19200000.0
2007-04-10 22:24:00,0.72954,0.72954,0.72937,0.72945,20800000.0
2007-04-10 22:25:00,0.72975,0.73015,0.72975,0.72975,88900000.0
2007-04-10 22:26:00,0.72975,0.72975,0.72975,0.72975,18700000.0
2007-04-10 22:27:00,0.72975,0.72975,0.7297,0.7297,13400000.0
2007-04-10 22:28:00,0.7297,0.7297,0.7297,0.7297,8000000.0
2007-04-10 22:29:00,0.7298,0.7298,0.7297,0.72975,41400000.0
2007-04-10 22:30:00,0.72975,0.72985,0.72975,0.72985,34700000.0
2007-04-10 22:31:00,0.72942,0.72946,0.72939,0.72943,26400000.0
2007-04-10 22:32:00,0.72975,0.72985,0.72975,0.72975,92300000.0
2007-04-10 22:33:00,0.72975,0.7298,0.72975,0.7298,4100000.0
2007-04-10 22:34:00,0.72975,0.72975,0.72975,0.72975,7900000.0
2007-04-10 22:35:00,0.7299,0.7299,0.7299,0.7299,4800000.0
2007-04-10 22:36:00,0.72985,0.73,0.72985,0.72995,22200000.0
2007-04-10 22:37:00,0.7298,0.73025,0.7298,0.73,20700000.0
2007-04-10 22:38:00,0.7303,0.7303,0.72995,0.73,41100000.0
2007-04-10 22:39:00,0.73,0.73,0.72995,0.73,13500000.0
2007-04-10 22:40:00,0.73,0.7302,0.73,0.7302,22400000.0
2007-04-10 22:41:00,0.7303,0.7306,0.7303,0.7303,47800000.0
2007-04-10 22:42:00,0.73035,0.73035,0.7303,0.73035,30100000.0
2007-04-10 22:43:00,0.7304,0.7309,0.7304,0.7307,43000000.0
2007-04-10 22:44:00,0.7307,0.7307,0.73055,0.7306,50800000.0
2007-04-10 22:45:00,0.7305,0.7306,0.7305,0.7306,31900000.0
2007-04-10 22:46:00,0.73032,0.7304,0.73022,0.73034,135199998.0
2007-04-10 22:47:00,0.7306,0.7306,0.7304,0.7304,14400000.0
2007-04-10 22:48:00,0.73035,0.73048,0.7303,0.73042,67000000.0
2007-04-10 22:49:00,0.7305,0.7305,0.7305,0.7305,4000000.0
2007-04-10 22:50:00,0.7305,0.7305,0.7305,0.7305,5600000.0
2007-04-10 22:51:00,0.7307,0.7308,0.7307,0.7308,27200000.0
2007-04-10 22:52:00,0.73045,0.7307,0.7304,0.7307,56600000.0
2007-04-10 22:53:00,0.7307,0.7307,0.7306,0.7306,36600000.0
2007-04-10 22:54:00,0.7308,0.7308,0.7308,0.7308,4800000.0
2007-04-10 22:55:00,0.7309,0.7313,0.7309,0.7309,34400000.0
2007-04-10 22:56:00,0.731,0.731,0.7302,0.7302,100800000.0
2007-04-10 22:57:00,0.73035,0.73035,0.73005,0.7301,79300000.0
2007-04-10 22:58:00,0.7301,0.7301,0.7301,0.7301,25600000.0
2007-04-10 22:59:00,0.7302,0.7302,0.72985,0.72985,16900000.0
2007-04-10 23:00:00,0.7303,0.7303,0.7302,0.73025,14400000.0
2007-04-10 23:01:00,0.7303,0.7306,0.7303,0.7305,44800000.0
2007-04-10 23:02:00,0.7305,0.7307,0.73025,0.7306,47200000.0
2007-04-10 23:03:00,0.73065,0.73065,0.73065,0.73065,2400000.0
2007-04-10 23:04:00,0.73065,0.7307,0.7304,0.73065,52900000.0
2007-04-10 23:05:00,0.7307,0.7307,0.73065,0.73065,10400000.0
2007-04-10 23:06:00,0.7307,0.7307,0.7305,0.7305,4000000.0
2007-04-10 23:07:00,0.7304,0.73045,0.7304,0.73045,12000000.0
2007-04-10 23:08:00,0.73045,0.7306,0.73025,0.73045,31000000.0
2007-04-10 23:09:00,0.7305,0.7305,0.7304,0.7305,26100000.0
2007-04-10 23:10:00,0.73022,0.73053,0.73022,0.73043,107300000.0
2007-04-10 23:11:00,0.73031,0.73038,0.7302,0.73029,57500000.0
2007-04-10 23:12:00,0.7305,0.7305,0.7305,0.7305,13700000.0
2007-04-10 23:13:00,0.7303,0.73033,0.73007,0.7302,229100000.0
2007-04-10 23:14:00,0.7304,0.73045,0.7304,0.73045,15200000.0
2007-04-10 23:15:00,0.73045,0.73055,0.73045,0.7305,72400000.0
2007-04-10 23:16:00,0.73027,0.73049,0.73019,0.73019,56600000.0
2007-04-10 23:17:00,0.73019,0.73048,0.73014,0.73041,181100000.0
2007-04-10 23:18:00,0.73045,0.73054,0.73031,0.73033,55700000.0
2007-04-10 23:19:00,0.73019,0.73031,0.72976,0.73024,192000000.0
2007-04-10 23:20:00,0.7305,0.7305,0.73045,0.73045,15900000.0
2007-04-10 23:21:00,0.7305,0.7305,0.73045,0.73045,10400000.0
2007-04-10 23:22:00,0.73045,0.7306,0.73045,0.7306,23099999.0
2007-04-10 23:23:00,0.7306,0.73065,0.7306,0.7306,26500000.0
2007-04-10 23:24:00,0.73045,0.7305,0.73025,0.7303,109300001.0
2007-04-10 23:25:00,0.73029,0.73046,0.72999,0.73037,352599999.0
2007-04-10 23:26:00,0.73043,0.73056,0.73032,0.73041,204399999.0
2007-04-10 23:27:00,0.73033,0.7305,0.73033,0.73043,143499999.0
2007-04-10 23:28:00,0.7306,0.7307,0.7306,0.7306,40000000.0
2007-04-10 23:29:00,0.7306,0.7306,0.7305,0.7305,20000000.0
2007-04-10 23:30:00,0.7303,0.7305,0.7302,0.7302,92700000.0
2007-04-10 23:31:00,0.73035,0.73035,0.73015,0.73015,78000001.0
2007-04-10 23:32:00,0.7301,0.7302,0.73,0.73,90299999.0
2007-04-10 23:33:00,0.73,0.73,0.7298,0.7299,35200000.0
2007-04-10 23:34:00,0.7299,0.7299,0.7297,0.7298,20000000.0
2007-04-10 23:35:00,0.72975,0.72975,0.7296,0.7297,48800000.0
2007-04-10 23:36:00,0.7297,0.7297,0.7296,0.7296,35200000.0
2007-04-10 23:37:00,0.7296,0.7296,0.7294,0.7294,42400000.0
2007-04-10 23:38:00,0.7293,0.7294,0.72925,0.7294,64799999.0
2007-04-10 23:39:00,0.72935,0.72935,0.7292,0.7292,40200000.0
2007-04-10 23:40:00,0.7292,0.7292,0.7288,0.729,149800001.0
2007-04-10 23:41:00,0.729,0.729,0.7285,0.72875,138200001.0
2007-04-10 23:42:00,0.72875,0.7288,0.7286,0.7286,83700000.0
2007-04-10 23:43:00,0.7286,0.7286,0.7286,0.7286,21600000.0
2007-04-10 23:44:00,0.7286,0.7286,0.7286,0.7286,9600000.0
2007-04-10 23:45:00,0.7286,0.7286,0.7283,0.7285,27200000.0
2007-04-10 23:46:00,0.7285,0.7285,0.7284,0.7284,40800000.0
2007-04-10 23:47:00,0.7285,0.7285,0.72845,0.72845,24800000.0
2007-04-10 23:48:00,0.72845,0.72845,0.72845,0.72845,9600000.0
2007-04-10 23:49:00,0.7284,0.7286,0.7284,0.7286,26400000.0
2007-04-10 23:50:00,0.7286,0.72865,0.7286,0.7286,30400000.0
2007-04-10 23:51:00,0.7286,0.7287,0.7286,0.7287,4800000.0
2007-04-10 23:52:00,0.7288,0.7289,0.72875,0.72885,35900000.0
2007-04-10 23:53:00,0.7288,0.7289,0.7288,0.7289,45400001.0
2007-04-10 23:54:00,0.7289,0.7289,0.7288,0.7288,15200000.0
2007-04-10 23:55:00,0.7288,0.7288,0.7288,0.7288,34300000.0
2007-04-10 23:56:00,0.7288,0.7288,0.7288,0.7288,27200000.0
2007-04-10 23:57:00,0.7288,0.7288,0.7288,0.7288,4800000.0
2007-04-10 23:58:00,0.72875,0.72875,0.7285,0.7286,53500000.0
2007-04-10 23:59:00,0.7286,0.7286,0.72845,0.7285,62500000.0
2007-04-11 00:00:00,0.72845,0.72845,0.7283,0.7284,78400000.0
2007-04-11 00:01:00,0.7283,0.7283,0.7283,0.7283,10400000.0
2007-04-11 00:02:00,0.7283,0.7283,0.72825,0.72825,36700000.0
2007-04-11 00:03:00,0.7284,0.7285,0.72835,0.72835,69800000.0
2007-04-11 00:04:00,0.7284,0.7284,0.7284,0.7284,12000000.0
2007-04-11 00:05:00,0.7283,0.7285,0.7283,0.7283,45600000.0
2007-04-11 00:06:00,0.7284,0.7284,0.72825,0.72825,83800000.0
2007-04-11 00:07:00,0.7283,0.72835,0.72825,0.7283,47800000.0
2007-04-11 00:08:00,0.72825,0.7283,0.72815,0.72815,77300000.0
2007-04-11 00:09:00,0.7282,0.7282,0.7281,0.7281,18400000.0
2007-04-11 00:10:00,0.7279,0.7282,0.7278,0.7281,165600000.0
2007-04-11 00:11:00,0.72805,0.7282,0.728,0.7281,67700000.0
2007-04-11 00:12:00,0.7281,0.7281,0.7281,0.7281,5600000.0
2007-04-11 00:13:00,0.7281,0.7281,0.7281,0.7281,24000000.0
2007-04-11 00:14:00,0.7282,0.7282,0.72815,0.72815,32600000.0
2007-04-11 00:15:00,0.7282,0.7283,0.7282,0.7283,36000000.0
2007-04-11 00:16:00,0.7282,0.7283,0.72815,0.7283,77700000.0
2007-04-11 00:17:00,0.7283,0.7285,0.7282,0.7282,96700000.0
2007-04-11 00:18:00,0.7283,0.7284,0.7283,0.7284,4900000.0
2007-04-11 00:19:00,0.7284,0.7284,0.7284,0.7284,6400000.0
2007-04-11 00:20:00,0.7284,0.7284,0.7282,0.7283,99900000.0
2007-04-11 00:21:00,0.72835,0.7284,0.72835,0.7284,23100000.0
2007-04-11 00:22:00,0.7285,0.7286,0.7285,0.7285,31200000.0
2007-04-11 00:23:00,0.7286,0.7286,0.7285,0.7285,29300000.0
2007-04-11 00:24:00,0.7285,0.7285,0.7285,0.7285,26400000.0
2007-04-11 00:25:00,0.7286,0.7286,0.72855,0.72855,20700000.0
2007-04-11 00:26:00,0.7286,0.7286,0.7285,0.7285,13600000.0
2007-04-11 00:27:00,0.7285,0.7285,0.7285,0.7285,11200000.0
2007-04-11 00:28:00,0.7282,0.72825,0.72796,0.72825,30200000.0
2007-04-11 00:29:00,0.7285,0.7285,0.72825,0.7283,38700000.0
2007-04-11 00:30:00,0.72835,0.7284,0.728,0.728,43300000.0
2007-04-11 00:31:00,0.72795,0.72825,0.7279,0.728,141099998.0
2007-04-11 00:32:00,0.7279,0.7279,0.7279,0.7279,22400000.0
2007-04-11 00:33:00,0.7279,0.728,0.7279,0.728,16000000.0
2007-04-11 00:34:00,0.728,0.728,0.72785,0.7279,46100000.0
2007-04-11 00:35:00,0.7279,0.7279,0.7278,0.7278,120700000.0
2007-04-11 00:36:00,0.7279,0.7279,0.72785,0.72785,56600000.0
2007-04-11 00:37:00,0.72775,0.72775,0.72732,0.72768,106200000.0
2007-04-11 00:38:00,0.7279,0.7279,0.7279,0.7279,4000000.0
2007-04-11 00:39:00,0.7278,0.7279,0.72775,0.7278,161600000.0
2007-04-11 00:40:00,0.7279,0.728,0.72785,0.728,109800000.0
2007-04-11 00:41:00,0.7281,0.7282,0.7281,0.7282,19200000.0
2007-04-11 00:42:00,0.7282,0.7282,0.72815,0.72815,34500000.0
2007-04-11 00:43:00,0.7283,0.7283,0.7282,0.7282,9600000.0
2007-04-11 00:44:00,0.72776,0.728,0.72776,0.728,68000000.0
2007-04-11 00:45:00,0.72804,0.72811,0.72781,0.72781,56399999.0
2007-04-11 00:46:00,0.7282,0.7283,0.72815,0.72815,28700000.0
2007-04-11 00:47:00,0.72815,0.7282,0.72815,0.7282,33400000.0
2007-04-11 00:48:00,0.72815,0.72815,0.72815,0.72815,11100000.0
2007-04-11 00:49:00,0.7282,0.7282,0.7282,0.7282,4000000.0
2007-04-11 00:50:00,0.7282,0.7282,0.7282,0.7282,1600000.0
2007-04-11 00:51:00,0.72768,0.72808,0.72767,0.72792,34400000.0
2007-04-11 00:52:00,0.72789,0.72799,0.72781,0.72781,72000000.0
2007-04-11 00:53:00,0.7283,0.7283,0.7283,0.7283,15200000.0
2007-04-11 00:54:00,0.7283,0.7285,0.7283,0.7285,45600000.0
2007-04-11 00:55:00,0.7284,0.7287,0.7284,0.7287,58400000.0
2007-04-11 00:56:00,0.7286,0.7287,0.7286,0.7287,7200000.0
2007-04-11 00:57:00,0.7287,0.7287,0.7287,0.7287,4800000.0
2007-04-11 00:58:00,0.7286,0.7287,0.7286,0.7287,8800000.0
2007-04-11 00:59:00,0.7287,0.7291,0.7287,0.729,55200000.0
2007-04-11 01:00:00,0.729,0.729,0.7287,0.7289,12800000.0
2007-04-11 01:01:00,0.7289,0.7289,0.7289,0.7289,9600000.0
2007-04-11 01:02:00,0.7289,0.7289,0.72885,0.72885,25500000.0
2007-04-11 01:03:00,0.72857,0.72862,0.72845,0.72845,47200000.0
2007-04-11 01:04:00,0.7289,0.7289,0.7289,0.7289,4800000.0
2007-04-11 01:05:00,0.7289,0.7289,0.7289,0.7289,800000.0
2007-04-11 01:06:00,0.7289,0.7289,0.7289,0.7289,800000.0
2007-04-11 01:07:00,0.7289,0.7289,0.7289,0.7289,800000.0
2007-04-11 01:08:00,0.7289,0.7289,0.7288,0.7288,8000000.0
2007-04-11 01:09:00,0.7288,0.7289,0.7288,0.7288,37600000.0
2007-04-11 01:10:00,0.7288,0.7288,0.7288,0.7288,7700000.0
2007-04-11 01:11:00,0.72857,0.7286,0.7284,0.72855,258899998.0
2007-04-11 01:12:00,0.7289,0.7289,0.72885,0.7289,10400000.0
2007-04-11 01:13:00,0.72867,0.72869,0.7284,0.7284,140000000.0
2007-04-11 01:14:00,0.72885,0.72885,0.7287,0.7287,33600000.0
2007-04-11 01:15:00,0.72822,0.72834,0.72806,0.72827,70999999.0
2007-04-11 01:16:00,0.72827,0.72843,0.72827,0.72831,50800000.0
2007-04-11 01:17:00,0.7287,0.7287,0.7286,0.7286,15200000.0
2007-04-11 01:18:00,0.7287,0.7287,0.7285,0.7285,35900000.0
2007-04-11 01:19:00,0.7285,0.7287,0.7285,0.7287,26500000.0
2007-04-11 01:20:00,0.72865,0.7288,0.72865,0.7288,88599999.0
2007-04-11 01:21:00,0.7288,0.7288,0.7286,0.7286,69500000.0
2007-04-11 01:22:00,0.7286,0.7286,0.7286,0.7286,35600000.0
2007-04-11 01:23:00,0.72855,0.7286,0.72855,0.7286,13100000.0
2007-04-11 01:24:00,0.7286,0.7288,0.7286,0.7288,77800000.0
2007-04-11 01:25:00,0.7288,0.7288,0.7288,0.7288,17600000.0
2007-04-11 01:26:00,0.7287,0.7287,0.7286,0.7287,31200000.0
2007-04-11 01:27:00,0.7288,0.7288,0.7288,0.7288,17600000.0
2007-04-11 01:28:00,0.7288,0.7288,0.7286,0.7286,39100000.0
2007-04-11 01:29:00,0.7286,0.7286,0.7285,0.7286,25600000.0
2007-04-11 01:30:00,0.7285,0.7286,0.7283,0.72855,108600000.0
2007-04-11 01:31:00,0.72855,0.7286,0.7283,0.7283,134100000.0
2007-04-11 01:32:00,0.7283,0.7285,0.7282,0.7284,98400000.0
2007-04-11 01:33:00,0.7284,0.7284,0.7284,0.7284,12800000.0
2007-04-11 01:34:00,0.7285,0.7285,0.7285,0.7285,12000000.0
2007-04-11 01:35:00,0.7285,0.7286,0.72845,0.72855,149699998.0
2007-04-11 01:36:00,0.7287,0.7288,0.7286,0.7288,51700000.0
2007-04-11 01:37:00,0.7288,0.7288,0.7288,0.7288,12000000.0
2007-04-11 01:38:00,0.7288,0.7288,0.7288,0.7288,12000000.0
2007-04-11 01:39:00,0.7284,0.72854,0.7283,0.72854,35500000.0
2007-04-11 01:40:00,0.72858,0.72858,0.72842,0.72843,32300000.0
2007-04-11 01:41:00,0.72848,0.72868,0.72847,0.72864,36800000.0
2007-04-11 01:42:00,0.7289,0.7289,0.7289,0.7289,12000000.0
2007-04-11 01:43:00,0.7289,0.7289,0.7289,0.7289,12000000.0
2007-04-11 01:44:00,0.72841,0.72879,0.72841,0.7287,40300000.0
2007-04-11 01:45:00,0.72878,0.72878,0.72853,0.72854,20800000.0
2007-04-11 01:46:00,0.72861,0.72867,0.72847,0.72863,53600000.0
2007-04-11 01:47:00,0.7289,0.729,0.7289,0.729,61500000.0
2007-04-11 01:48:00,0.729,0.7292,0.729,0.7292,122599999.0
2007-04-11 01:49:00,0.7292,0.7292,0.7291,0.72915,29600000.0
2007-04-11 01:50:00,0.7291,0.7291,0.7289,0.7289,37600000.0
2007-04-11 01:51:00,0.7289,0.72895,0.7288,0.7288,65600000.0
2007-04-11 01:52:00,0.7288,0.7288,0.7286,0.7288,215799999.0
2007-04-11 01:53:00,0.7288,0.7288,0.7286,0.7287,200800000.0
2007-04-11 01:54:00,0.7287,0.7288,0.7286,0.72875,184200000.0
2007-04-11 01:55:00,0.7288,0.7288,0.7288,0.7288,45600000.0
2007-04-11 01:56:00,0.7288,0.7288,0.7287,0.7287,84000000.0
2007-04-11 01:57:00,0.7287,0.7288,0.7286,0.7286,211899999.0
2007-04-11 01:58:00,0.7286,0.7288,0.7286,0.7286,88000000.0
2007-04-11 01:59:00,0.7286,0.7286,0.72855,0.72855,59900000.0
2007-04-11 02:00:00,0.72865,0.7288,0.72865,0.7288,60900000.0
2007-04-11 02:01:00,0.7288,0.7288,0.7287,0.7287,72800000.0
2007-04-11 02:02:00,0.72865,0.7288,0.72865,0.7288,92199999.0
2007-04-11 02:03:00,0.7288,0.7288,0.7288,0.7288,11200000.0
2007-04-11 02:04:00,0.7288,0.7288,0.7287,0.7287,80800000.0
2007-04-11 02:05:00,0.7287,0.7287,0.7285,0.7285,80700000.0
2007-04-11 02:06:00,0.7286,0.7286,0.7286,0.7286,5600000.0
2007-04-11 02:07:00,0.7286,0.7286,0.7285,0.7285,46399999.0
2007-04-11 02:08:00,0.7285,0.7286,0.7285,0.7286,78400000.0
2007-04-11 02:09:00,0.7285,0.7285,0.72845,0.72845,43900000.0
2007-04-11 02:10:00,0.7285,0.7285,0.7285,0.7285,99300000.0
2007-04-11 02:11:00,0.7285,0.7285,0.7282,0.72845,78300000.0
2007-04-11 02:12:00,0.7285,0.7285,0.72845,0.72845,21500000.0
2007-04-11 02:13:00,0.7285,0.7285,0.72825,0.72825,104700002.0
2007-04-11 02:14:00,0.7284,0.7284,0.7284,0.7284,39200000.0
2007-04-11 02:15:00,0.7283,0.7283,0.7282,0.7283,97599999.0
2007-04-11 02:16:00,0.7283,0.7283,0.7283,0.7283,13600000.0
2007-04-11 02:17:00,0.7282,0.7282,0.7282,0.7282,21600000.0
2007-04-11 02:18:00,0.72815,0.72815,0.72815,0.72815,37500000.0
2007-04-11 02:19:00,0.72795,0.72807,0.72782,0.72807,95099998.0
2007-04-11 02:20:00,0.7283,0.7283,0.7283,0.7283,6400000.0
2007-04-11 02:21:00,0.7283,0.7283,0.72815,0.72815,77400001.0
2007-04-11 02:22:00,0.72815,0.7285,0.72815,0.72845,230200000.0
2007-04-11 02:23:00,0.7285,0.7285,0.7282,0.7283,221600000.0
2007-04-11 02:24:00,0.7283,0.7283,0.72825,0.72825,191300005.0
2007-04-11 02:25:00,0.72799,0.728,0.72784,0.72784,39999999.0
2007-04-11 02:26:00,0.7283,0.7283,0.7282,0.7282,74400000.0
2007-04-11 02:27:00,0.7282,0.7283,0.7282,0.7283,32200000.0
2007-04-11 02:28:00,0.7283,0.7283,0.7281,0.7281,47700000.0
2007-04-11 02:29:00,0.7282,0.7282,0.7282,0.7282,17600000.0
2007-04-11 02:30:00,0.72807,0.72813,0.72782,0.7279,87200000.0
2007-04-11 02:31:00,0.7282,0.7284,0.7282,0.7284,19200000.0
2007-04-11 02:32:00,0.7284,0.7284,0.72805,0.7283,302500003.0
2007-04-11 02:33:00,0.7283,0.7283,0.7283,0.7283,44000000.0
2007-04-11 02:34:00,0.7283,0.7284,0.72825,0.72825,163900001.0
2007-04-11 02:35:00,0.7283,0.7283,0.72825,0.7283,72100000.0
2007-04-11 02:36:00,0.7283,0.7283,0.7282,0.72825,135900001.0
2007-04-11 02:37:00,0.7283,0.7283,0.72815,0.72815,54300000.0
2007-04-11 02:38:00,0.72798,0.72812,0.72775,0.72796,69600000.0
2007-04-11 02:39:00,0.72798,0.728,0.72789,0.7279,61599999.0
2007-04-11 02:40:00,0.72792,0.72801,0.72787,0.72787,65399999.0
2007-04-11 02:41:00,0.7283,0.7283,0.72825,0.72825,16700000.0
2007-04-11 02:42:00,0.7283,0.7283,0.72815,0.72815,72400001.0
2007-04-11 02:43:00,0.7282,0.7282,0.7282,0.7282,94400002.0
2007-04-11 02:44:00,0.7282,0.7282,0.7282,0.7282,106399999.0
2007-04-11 02:45:00,0.7283,0.7283,0.72805,0.72815,197999998.0
2007-04-11 02:46:00,0.7282,0.7282,0.7282,0.7282,9600000.0
2007-04-11 02:47:00,0.7282,0.7282,0.7282,0.7282,9600000.0
2007-04-11 02:48:00,0.7282,0.7283,0.7282,0.7283,36800000.0
2007-04-11 02:49:00,0.7283,0.7283,0.7283,0.7283,11200000.0
2007-04-11 02:50:00,0.7283,0.7283,0.7283,0.7283,16800000.0
2007-04-11 02:51:00,0.7284,0.7284,0.72835,0.72835,8000000.0
2007-04-11 02:52:00,0.72835,0.7284,0.7283,0.7283,58400000.0
2007-04-11 02:53:00,0.7283,0.7283,0.7282,0.7282,24800000.0
2007-04-11 02:54:00,0.7281,0.7283,0.728,0.72815,119400000.0
2007-04-11 02:55:00,0.7282,0.7282,0.7281,0.7281,8000000.0
2007-04-11 02:56:00,0.7281,0.7282,0.7281,0.7281,71200000.0
2007-04-11 02:57:00,0.7282,0.7282,0.7281,0.7281,77600000.0
2007-04-11 02:58:00,0.7281,0.7282,0.7281,0.7282,10400000.0
2007-04-11 02:59:00,0.7282,0.7282,0.7281,0.7282,68500000.0
2007-04-11 03:00:00,0.7282,0.7283,0.7281,0.7282,78200000.0
2007-04-11 03:01:00,0.7283,0.7283,0.7281,0.7281,49600000.0
2007-04-11 03:02:00,0.7281,0.7283,0.7281,0.72815,95800000.0
2007-04-11 03:03:00,0.7282,0.7282,0.72815,0.72815,37500000.0
2007-04-11 03:04:00,0.72815,0.7282,0.72815,0.7282,24000000.0
2007-04-11 03:05:00,0.7282,0.7282,0.72815,0.72815,86900000.0
2007-04-11 03:06:00,0.72815,0.7282,0.72815,0.7282,70200000.0
2007-04-11 03:07:00,0.7282,0.7282,0.7282,0.7282,33600000.0
2007-04-11 03:08:00,0.7277,0.72816,0.7277,0.72816,81400000.0
2007-04-11 03:09:00,0.7283,0.7283,0.72805,0.7281,109500000.0
2007-04-11 03:10:00,0.72783,0.72806,0.72773,0.72775,94799998.0
2007-04-11 03:11:00,0.7281,0.7281,0.7281,0.7281,31200000.0
2007-04-11 03:12:00,0.728,0.728,0.72775,0.7278,145500000.0
2007-04-11 03:13:00,0.7278,0.7278,0.7278,0.7278,46400000.0
2007-04-11 03:14:00,0.7278,0.7278,0.72755,0.7277,271599999.0
2007-04-11 03:15:00,0.7276,0.7277,0.7276,0.7277,45500000.0
2007-04-11 03:16:00,0.7277,0.7278,0.72765,0.7278,94500000.0
2007-04-11 03:17:00,0.72775,0.72775,0.7277,0.7277,50400000.0
2007-04-11 03:18:00,0.72765,0.7278,0.72765,0.7278,44900000.0
2007-04-11 03:19:00,0.7277,0.7278,0.7277,0.7277,75200000.0
2007-04-11 03:20:00,0.7275,0.7275,0.7274,0.7274,106400001.0
2007-04-11 03:21:00,0.7275,0.72755,0.7274,0.7275,255699998.0
2007-04-11 03:22:00,0.7275,0.7275,0.7274,0.7275,111000001.0
2007-04-11 03:23:00,0.7275,0.7276,0.72735,0.7274,119099998.0
2007-04-11 03:24:00,0.7275,0.7276,0.7274,0.7276,152000000.0
2007-04-11 03:25:00,0.7275,0.7275,0.72725,0.7273,255500004.0
2007-04-11 03:26:00,0.7273,0.7274,0.7272,0.7273,167199999.0
2007-04-11 03:27:00,0.7273,0.7274,0.7272,0.7273,214300000.0
2007-04-11 03:28:00,0.7273,0.72735,0.72725,0.72725,113700000.0
2007-04-11 03:29:00,0.7273,0.7273,0.7273,0.7273,13200000.0
2007-04-11 03:30:00,0.72725,0.7273,0.72725,0.7273,82300000.0
2007-04-11 03:31:00,0.7273,0.7273,0.72715,0.72725,92300000.0
2007-04-11 03:32:00,0.72703,0.72704,0.72668,0.72673,32800000.0
2007-04-11 03:33:00,0.72679,0.72708,0.72679,0.72687,61600000.0
2007-04-11 03:34:00,0.7273,0.7273,0.7272,0.7272,71900000.0
2007-04-11 03:35:00,0.7272,0.7273,0.7271,0.7271,77900000.0
2007-04-11 03:36:00,0.7271,0.7271,0.7267,0.7269,154900000.0
2007-04-11 03:37:00,0.7268,0.7269,0.7268,0.7269,73600000.0
2007-04-11 03:38:00,0.727,0.727,0.72665,0.7268,122400000.0
2007-04-11 03:39:00,0.7268,0.7269,0.7268,0.7268,58800000.0
2007-04-11 03:40:00,0.7268,0.7268,0.72665,0.72665,193900000.0
2007-04-11 03:41:00,0.7266,0.7267,0.7266,0.7266,77600000.0
2007-04-11 03:42:00,0.7267,0.7267,0.7266,0.7266,68700000.0
2007-04-11 03:43:00,0.72665,0.7267,0.7266,0.7267,23100000.0
2007-04-11 03:44:00,0.72665,0.7269,0.72665,0.7269,56500000.0
2007-04-11 03:45:00,0.72645,0.72677,0.72642,0.72663,81700000.0
2007-04-11 03:46:00,0.72685,0.7271,0.72685,0.7271,62200000.0
2007-04-11 03:47:00,0.7271,0.7279,0.72685,0.72755,181700000.0
2007-04-11 03:48:00,0.7274,0.7274,0.7271,0.7272,128000000.0
2007-04-11 03:49:00,0.7273,0.72735,0.72715,0.72715,178300000.0
2007-04-11 03:50:00,0.72725,0.7273,0.7272,0.7273,48500000.0
2007-04-11 03:51:00,0.7273,0.7273,0.7269,0.7269,122500000.0
2007-04-11 03:52:00,0.7272,0.7272,0.72715,0.7272,93300000.0
2007-04-11 03:53:00,0.7272,0.7273,0.7272,0.72725,128800000.0
2007-04-11 03:54:00,0.7273,0.7275,0.72725,0.7275,97700000.0
2007-04-11 03:55:00,0.7275,0.7275,0.7275,0.7275,23200000.0
2007-04-11 03:56:00,0.72745,0.7277,0.72745,0.7277,79000000.0
2007-04-11 03:57:00,0.7277,0.7277,0.72745,0.7276,50100000.0
2007-04-11 03:58:00,0.7276,0.7276,0.7274,0.7274,106600000.0
2007-04-11 03:59:00,0.7274,0.7274,0.7273,0.7274,68800000.0
2007-04-11 04:00:00,0.7274,0.7275,0.72735,0.72745,112200000.0
2007-04-11 04:01:00,0.72745,0.7276,0.72745,0.7276,16000000.0
2007-04-11 04:02:00,0.7276,0.7276,0.72755,0.72755,28800000.0
2007-04-11 04:03:00,0.72765,0.7277,0.7276,0.7277,18400000.0
2007-04-11 04:04:00,0.7276,0.7277,0.72755,0.7277,7200000.0
2007-04-11 04:05:00,0.7277,0.7277,0.7276,0.7276,40800000.0
2007-04-11 04:06:00,0.7276,0.7277,0.7275,0.7276,107300000.0
2007-04-11 04:07:00,0.72755,0.7278,0.72755,0.7277,75400000.0
2007-04-11 04:08:00,0.7277,0.7281,0.7277,0.7281,94400000.0
2007-04-11 04:09:00,0.7281,0.7283,0.7279,0.72795,152700002.0
2007-04-11 04:10:00,0.728,0.7282,0.728,0.7281,63200000.0
2007-04-11 04:11:00,0.7281,0.7282,0.72775,0.7281,169800001.0
2007-04-11 04:12:00,0.7281,0.7281,0.728,0.728,67200000.0
2007-04-11 04:13:00,0.728,0.728,0.7279,0.7279,58299999.0
2007-04-11 04:14:00,0.7279,0.7279,0.7278,0.7278,149399999.0
2007-04-11 04:15:00,0.7278,0.7278,0.72765,0.72765,87000000.0
2007-04-11 04:16:00,0.7277,0.7277,0.72745,0.7276,85000001.0
2007-04-11 04:17:00,0.7276,0.7276,0.7276,0.7276,80799999.0
2007-04-11 04:18:00,0.7275,0.7276,0.7274,0.7275,202699999.0
2007-04-11 04:19:00,0.7275,0.7275,0.72715,0.7273,79100001.0
2007-04-11 04:20:00,0.7273,0.7274,0.7273,0.7274,152799998.0
2007-04-11 04:21:00,0.7275,0.7279,0.7275,0.7275,108800000.0
2007-04-11 04:22:00,0.7276,0.7278,0.72745,0.72765,304599998.0
2007-04-11 04:23:00,0.72765,0.7277,0.72755,0.72765,85500000.0
2007-04-11 04:24:00,0.72755,0.7276,0.72755,0.7276,55900000.0
2007-04-11 04:25:00,0.7276,0.7276,0.72755,0.72755,102900002.0
2007-04-11 04:26:00,0.7276,0.7276,0.72755,0.7276,63599999.0
2007-04-11 04:27:00,0.7276,0.7276,0.7275,0.7276,72800001.0
2007-04-11 04:28:00,0.7276,0.7276,0.7276,0.7276,51200000.0
2007-04-11 04:29:00,0.7276,0.7276,0.7276,0.7276,30900000.0
2007-04-11 04:30:00,0.7276,0.7276,0.7276,0.7276,19300000.0
2007-04-11 04:31:00,0.7276,0.7276,0.7276,0.7276,36000000.0
2007-04-11 04:32:00,0.72719,0.7273,0.72715,0.72723,102999999.0
2007-04-11 04:33:00,0.72724,0.72728,0.72719,0.72726,122699999.0
2007-04-11 04:34:00,0.72729,0.72745,0.72727,0.7273,185300000.0
2007-04-11 04:35:00,0.7276,0.7276,0.7276,0.7276,1600000.0
2007-04-11 04:36:00,0.7275,0.7275,0.7275,0.7275,11200000.0
2007-04-11 04:37:00,0.7275,0.7275,0.7273,0.7273,44000000.0
2007-04-11 04:38:00,0.7273,0.7273,0.7273,0.7273,23200000.0
2007-04-11 04:39:00,0.7273,0.7273,0.7273,0.7273,15200000.0
2007-04-11 04:40:00,0.7272,0.7273,0.7272,0.72725,52400000.0
2007-04-11 04:41:00,0.7273,0.7273,0.7273,0.7273,11200000.0
2007-04-11 04:42:00,0.7273,0.7273,0.7273,0.7273,8000000.0
2007-04-11 04:43:00,0.7273,0.7277,0.7273,0.7274,20800000.0
2007-04-11 04:44:00,0.7274,0.7275,0.7274,0.7275,6400000.0
2007-04-11 04:45:00,0.72734,0.72738,0.72713,0.72726,160499996.0
2007-04-11 04:46:00,0.7274,0.7274,0.7274,0.7274,42400000.0
2007-04-11 04:47:00,0.7274,0.7275,0.7274,0.7275,31900000.0
2007-04-11 04:48:00,0.7275,0.7275,0.72745,0.72745,137599999.0
2007-04-11 04:49:00,0.7276,0.7276,0.7276,0.7276,4800000.0
2007-04-11 04:50:00,0.7276,0.7279,0.7276,0.7279,14700000.0
2007-04-11 04:51:00,0.7279,0.7279,0.7278,0.7278,10400000.0
2007-04-11 04:52:00,0.7278,0.7278,0.7278,0.7278,2400000.0
2007-04-11 04:53:00,0.72734,0.72753,0.7273,0.72742,108700002.0
2007-04-11 04:54:00,0.7278,0.7278,0.7278,0.7278,2400000.0
2007-04-11 04:55:00,0.7278,0.7278,0.7278,0.7278,3300000.0
2007-04-11 04:56:00,0.7278,0.7278,0.7278,0.7278,12000000.0
2007-04-11 04:57:00,0.7278,0.7278,0.7276,0.7277,8800000.0
2007-04-11 04:58:00,0.7277,0.7277,0.7276,0.7277,4000000.0
2007-04-11 04:59:00,0.7276,0.7276,0.7276,0.7276,7200000.0
2007-04-11 05:00:00,0.7268,0.72731,0.7268,0.72728,13400000.0
2007-04-11 05:01:00,0.7276,0.7276,0.7276,0.7276,2400000.0
2007-04-11 05:02:00,0.7275,0.7275,0.72725,0.7274,30400000.0
2007-04-11 05:03:00,0.7274,0.7274,0.72725,0.72725,11200000.0
2007-04-11 05:04:00,0.72715,0.7274,0.72705,0.7274,173099998.0
2007-04-11 05:05:00,0.7272,0.7273,0.7272,0.7272,68700000.0
2007-04-11 05:06:00,0.72672,0.7268,0.72654,0.7268,66500000.0
2007-04-11 05:07:00,0.7269,0.72691,0.7268,0.72684,62500000.0
2007-04-11 05:08:00,0.72683,0.72689,0.72674,0.72679,88900000.0
2007-04-11 05:09:00,0.7273,0.7273,0.7273,0.7273,1600000.0
2007-04-11 05:10:00,0.72725,0.7274,0.7271,0.7271,48800000.0
2007-04-11 05:11:00,0.7271,0.7271,0.7271,0.7271,23200000.0
2007-04-11 05:12:00,0.7271,0.7271,0.7271,0.7271,14200000.0
2007-04-11 05:13:00,0.72692,0.72699,0.72682,0.72682,54700000.0
2007-04-11 05:14:00,0.72671,0.72692,0.72652,0.7269,120299999.0
2007-04-11 05:15:00,0.7271,0.7271,0.7271,0.7271,12800000.0
2007-04-11 05:16:00,0.72715,0.7272,0.72715,0.7272,62400000.0
2007-04-11 05:17:00,0.7272,0.7273,0.7272,0.7273,221600000.0
2007-04-11 05:18:00,0.7273,0.7273,0.7273,0.7273,38400000.0
2007-04-11 05:19:00,0.7273,0.7273,0.7273,0.7273,14400000.0
2007-04-11 05:20:00,0.7273,0.7273,0.7273,0.7273,14400000.0
2007-04-11 05:21:00,0.72683,0.727,0.72671,0.727,38200000.0
2007-04-11 05:22:00,0.7273,0.7273,0.72725,0.72725,23900001.0
2007-04-11 05:23:00,0.7273,0.7273,0.72725,0.72725,23900001.0
2007-04-11 05:24:00,0.7273,0.7273,0.7271,0.7271,43300000.0
2007-04-11 05:25:00,0.7272,0.7272,0.7272,0.7272,30400000.0
2007-04-11 05:26:00,0.7272,0.7272,0.72715,0.7272,23700000.0
2007-04-11 05:27:00,0.7272,0.7272,0.72715,0.7272,134900000.0
2007-04-11 05:28:00,0.7272,0.7272,0.7272,0.7272,6900000.0
2007-04-11 05:29:00,0.7272,0.7272,0.7272,0.7272,50400000.0
2007-04-11 05:30:00,0.72688,0.72691,0.72672,0.72687,39900000.0
2007-04-11 05:31:00,0.72688,0.72688,0.7268,0.7268,7200000.0
2007-04-11 05:32:00,0.7272,0.7272,0.72705,0.72705,137399998.0
2007-04-11 05:33:00,0.7271,0.7271,0.7268,0.7269,149599999.0
2007-04-11 05:34:00,0.7268,0.7268,0.7267,0.7267,44000000.0
2007-04-11 05:35:00,0.7267,0.7268,0.7267,0.7268,123200000.0
2007-04-11 05:36:00,0.7268,0.7268,0.7268,0.7268,28000000.0
2007-04-11 05:37:00,0.7268,0.7268,0.7266,0.7266,128800000.0
2007-04-11 05:38:00,0.7266,0.7266,0.7265,0.72655,142300001.0
2007-04-11 05:39:00,0.72655,0.7267,0.7263,0.7264,139200000.0
2007-04-11 05:40:00,0.7264,0.7266,0.72625,0.7264,118800000.0
2007-04-11 05:41:00,0.7264,0.7264,0.7264,0.7264,57700000.0
2007-04-11 05:42:00,0.7265,0.7266,0.7265,0.7266,20000000.0
2007-04-11 05:43:00,0.7266,0.7266,0.7266,0.7266,4000000.0
2007-04-11 05:44:00,0.7266,0.7266,0.7266,0.7266,14500000.0
2007-04-11 05:45:00,0.7265,0.7266,0.7265,0.7266,16400000.0
2007-04-11 05:46:00,0.7265,0.7266,0.7265,0.7265,21600000.0
2007-04-11 05:47:00,0.7264,0.7264,0.7264,0.7264,8000000.0
2007-04-11 05:48:00,0.72599,0.72612,0.72575,0.72593,68900000.0
2007-04-11 05:49:00,0.7266,0.7266,0.7264,0.7264,15200000.0
2007-04-11 05:50:00,0.7264,0.7264,0.7262,0.7262,77600000.0
2007-04-11 05:51:00,0.7263,0.7263,0.72615,0.72615,55600000.0
2007-04-11 05:52:00,0.7261,0.7262,0.7261,0.7262,22400000.0
2007-04-11 05:53:00,0.72625,0.7264,0.72625,0.7263,90700000.0
2007-04-11 05:54:00,0.7263,0.7263,0.72625,0.72625,38300000.0
2007-04-11 05:55:00,0.7264,0.7264,0.7264,0.7264,5000000.0
2007-04-11 05:56:00,0.7263,0.7263,0.72615,0.7263,41800000.0
2007-04-11 05:57:00,0.7263,0.7263,0.72625,0.72625,15900000.0
2007-04-11 05:58:00,0.7263,0.7263,0.7262,0.7263,20000000.0
2007-04-11 05:59:00,0.7263,0.7263,0.7262,0.7263,23800000.0
2007-04-11 06:00:00,0.7263,0.7263,0.72615,0.72615,39800000.0
2007-04-11 06:01:00,0.7263,0.7264,0.72615,0.72635,79400000.0
2007-04-11 06:02:00,0.72635,0.7264,0.72635,0.7264,48300000.0
2007-04-11 06:03:00,0.7264,0.7264,0.72635,0.72635,57499999.0
2007-04-11 06:04:00,0.72635,0.7266,0.72635,0.72655,82499999.0
2007-04-11 06:05:00,0.7266,0.7266,0.7266,0.7266,40000000.0
2007-04-11 06:06:00,0.7266,0.7266,0.7262,0.7262,119400000.0
2007-04-11 06:07:00,0.7262,0.7264,0.7262,0.7264,79900000.0
2007-04-11 06:08:00,0.7264,0.7265,0.7263,0.7264,60800000.0
2007-04-11 06:09:00,0.7264,0.7265,0.7263,0.72645,65500000.0
2007-04-11 06:10:00,0.72645,0.72645,0.7264,0.7264,44900000.0
2007-04-11 06:11:00,0.7265,0.7265,0.72645,0.72645,43100000.0
2007-04-11 06:12:00,0.7265,0.7267,0.72645,0.7265,154600000.0
2007-04-11 06:13:00,0.7265,0.7265,0.7265,0.7265,7200000.0
2007-04-11 06:14:00,0.72626,0.72627,0.72598,0.72619,112100002.0
2007-04-11 06:15:00,0.7266,0.7266,0.7266,0.7266,8000000.0
2007-04-11 06:16:00,0.72665,0.72675,0.72655,0.72655,20000000.0
2007-04-11 06:17:00,0.72645,0.7267,0.72645,0.7267,48000000.0
2007-04-11 06:18:00,0.7267,0.7267,0.7267,0.7267,4800000.0
2007-04-11 06:19:00,0.7267,0.727,0.72655,0.72655,235599999.0
2007-04-11 06:20:00,0.7267,0.72685,0.7267,0.72685,16500000.0
2007-04-11 06:21:00,0.72685,0.7269,0.7267,0.7269,75900000.0
2007-04-11 06:22:00,0.72685,0.72685,0.7268,0.7268,11200000.0
2007-04-11 06:23:00,0.72629,0.72649,0.72629,0.72646,72900000.0
2007-04-11 06:24:00,0.7267,0.7267,0.7267,0.7267,22400000.0
2007-04-11 06:25:00,0.72632,0.72649,0.72632,0.72649,111200000.0
2007-04-11 06:26:00,0.72652,0.72655,0.72613,0.72613,121600000.0
2007-04-11 06:27:00,0.7267,0.7267,0.7266,0.7266,26200000.0
2007-04-11 06:28:00,0.72655,0.72655,0.72655,0.72655,19900000.0
2007-04-11 06:29:00,0.72654,0.72659,0.72627,0.72642,185699999.0
2007-04-11 06:30:00,0.72628,0.72643,0.72608,0.72633,117700004.0
2007-04-11 06:31:00,0.72642,0.72654,0.72629,0.7264,117600000.0
2007-04-11 06:32:00,0.7266,0.7266,0.7266,0.7266,12800000.0
2007-04-11 06:33:00,0.7265,0.7265,0.7265,0.7265,28000000.0
2007-04-11 06:34:00,0.7266,0.72665,0.7264,0.7264,47200000.0
2007-04-11 06:35:00,0.7264,0.7264,0.7262,0.7264,19200000.0
2007-04-11 06:36:00,0.7265,0.72665,0.72635,0.72635,132300000.0
2007-04-11 06:37:00,0.72634,0.72634,0.72577,0.72577,80699999.0
2007-04-11 06:38:00,0.7263,0.7263,0.7263,0.7263,15300000.0
2007-04-11 06:39:00,0.7264,0.7264,0.7264,0.7264,21600000.0
2007-04-11 06:40:00,0.7265,0.7265,0.7265,0.7265,20000000.0
2007-04-11 06:41:00,0.72614,0.72637,0.72614,0.72637,107499999.0
2007-04-11 06:42:00,0.72616,0.72626,0.72596,0.72604,74700001.0
2007-04-11 06:43:00,0.7267,0.7267,0.7267,0.7267,4000000.0
2007-04-11 06:44:00,0.7266,0.7267,0.7265,0.7265,34700000.0
2007-04-11 06:45:00,0.7266,0.7266,0.7266,0.7266,8000000.0
2007-04-11 06:46:00,0.72625,0.72649,0.72624,0.72639,53600000.0
2007-04-11 06:47:00,0.7267,0.7267,0.7267,0.7267,8000000.0
2007-04-11 06:48:00,0.7267,0.7267,0.7267,0.7267,20000000.0
2007-04-11 06:49:00,0.7267,0.7267,0.7267,0.7267,9600000.0
2007-04-11 06:50:00,0.7267,0.7267,0.7267,0.7267,22900000.0
2007-04-11 06:51:00,0.7267,0.7269,0.7267,0.7268,40800000.0
2007-04-11 06:52:00,0.7268,0.7268,0.7267,0.72675,40700000.0
2007-04-11 06:53:00,0.7268,0.7274,0.72675,0.7274,221999999.0
2007-04-11 06:54:00,0.7274,0.7274,0.7273,0.7273,32800000.0
2007-04-11 06:55:00,0.7274,0.7274,0.7273,0.7273,20000000.0
2007-04-11 06:56:00,0.7273,0.7274,0.7273,0.7273,16000000.0
2007-04-11 06:57:00,0.7273,0.7273,0.7273,0.7273,36600000.0
2007-04-11 06:58:00,0.7272,0.7272,0.7272,0.7272,8000000.0
2007-04-11 06:59:00,0.7272,0.7272,0.7271,0.7272,57500000.0
2007-04-11 07:00:00,0.7272,0.7273,0.72715,0.7273,67600000.0
2007-04-11 07:01:00,0.7273,0.7273,0.7272,0.7272,36000000.0
2007-04-11 07:02:00,0.7272,0.7272,0.7272,0.7272,12000000.0
2007-04-11 07:03:00,0.72693,0.72713,0.72655,0.72693,290699997.0
2007-04-11 07:04:00,0.7272,0.7272,0.7272,0.7272,16000000.0
2007-04-11 07:05:00,0.72697,0.72699,0.72677,0.7268,20700000.0
2007-04-11 07:06:00,0.72712,0.72717,0.72673,0.72683,49200000.0
2007-04-11 07:07:00,0.7273,0.7273,0.7273,0.7273,16000000.0
2007-04-11 07:08:00,0.7273,0.7273,0.7273,0.7273,4000000.0
2007-04-11 07:09:00,0.72703,0.7271,0.72664,0.7271,69400000.0
2007-04-11 07:10:00,0.7272,0.7273,0.7272,0.7273,13500000.0
2007-04-11 07:11:00,0.72682,0.72722,0.72677,0.72701,136099999.0
2007-04-11 07:12:00,0.72702,0.72733,0.72675,0.72727,108199997.0
2007-04-11 07:13:00,0.7272,0.7272,0.7272,0.7272,4000000.0
2007-04-11 07:14:00,0.7273,0.7273,0.7272,0.7273,20000000.0
2007-04-11 07:15:00,0.7273,0.7274,0.7273,0.7273,17000000.0
2007-04-11 07:16:00,0.7274,0.7274,0.7273,0.7273,8000000.0
2007-04-11 07:17:00,0.7273,0.7274,0.72725,0.7274,41500000.0
2007-04-11 07:18:00,0.72735,0.72735,0.7273,0.7273,25500000.0
2007-04-11 07:19:00,0.7273,0.7277,0.7273,0.72745,43100000.0
2007-04-11 07:20:00,0.7275,0.7275,0.7273,0.7274,72700000.0
2007-04-11 07:21:00,0.7274,0.7275,0.7273,0.72745,63600000.0
2007-04-11 07:22:00,0.72735,0.7274,0.7273,0.7273,66600000.0
2007-04-11 07:23:00,0.7274,0.7274,0.7274,0.7274,33600000.0
2007-04-11 07:24:00,0.7275,0.7275,0.72745,0.72745,15900000.0
2007-04-11 07:25:00,0.72735,0.7274,0.72735,0.7274,21500000.0
2007-04-11 07:26:00,0.7275,0.7275,0.7274,0.7274,16000000.0
2007-04-11 07:27:00,0.7274,0.7274,0.7274,0.7274,16000000.0
2007-04-11 07:28:00,0.7274,0.7275,0.7273,0.7273,60400000.0
2007-04-11 07:29:00,0.7274,0.7274,0.72715,0.72715,92799999.0
2007-04-11 07:30:00,0.7272,0.7272,0.7272,0.7272,5600000.0
2007-04-11 07:31:00,0.727,0.72702,0.72663,0.72694,84699999.0
2007-04-11 07:32:00,0.7272,0.7272,0.7272,0.7272,28000000.0
2007-04-11 07:33:00,0.7272,0.7273,0.72715,0.72725,73199999.0
2007-04-11 07:34:00,0.7273,0.7273,0.7273,0.7273,43200000.0
2007-04-11 07:35:00,0.7273,0.7276,0.72725,0.7275,281999997.0
2007-04-11 07:36:00,0.7275,0.7276,0.7275,0.72755,97499999.0
2007-04-11 07:37:00,0.72755,0.7276,0.72715,0.7275,195800000.0
2007-04-11 07:38:00,0.7275,0.7275,0.7273,0.7273,54899999.0
2007-04-11 07:39:00,0.7273,0.7273,0.7273,0.7273,18400000.0
2007-04-11 07:40:00,0.7273,0.7273,0.7273,0.7273,18400000.0
2007-04-11 07:41:00,0.7273,0.7273,0.7273,0.7273,27200000.0
2007-04-11 07:42:00,0.7273,0.7273,0.7273,0.7273,21600000.0
2007-04-11 07:43:00,0.7274,0.7276,0.7274,0.7276,67200000.0
2007-04-11 07:44:00,0.7276,0.7276,0.7274,0.7276,146400000.0
2007-04-11 07:45:00,0.7275,0.7276,0.7275,0.7275,57600000.0
2007-04-11 07:46:00,0.7275,0.7275,0.7273,0.72745,95900000.0
2007-04-11 07:47:00,0.7274,0.72749,0.72704,0.72715,66800000.0
2007-04-11 07:48:00,0.72727,0.72758,0.72716,0.72716,59200000.0
2007-04-11 07:49:00,0.7275,0.7275,0.7275,0.7275,11200000.0
2007-04-11 07:50:00,0.7275,0.7275,0.7273,0.72745,227300004.0
2007-04-11 07:51:00,0.7275,0.7275,0.7274,0.7274,53200001.0
2007-04-11 07:52:00,0.7275,0.7275,0.72745,0.72745,81500000.0
2007-04-11 07:53:00,0.7276,0.7276,0.72745,0.7275,70400001.0
2007-04-11 07:54:00,0.7275,0.7275,0.72745,0.7275,75200000.0
2007-04-11 07:55:00,0.7275,0.7275,0.7273,0.7273,30100000.0
2007-04-11 07:56:00,0.7273,0.7273,0.7273,0.7273,34400000.0
2007-04-11 07:57:00,0.7272,0.7272,0.72715,0.7272,88199999.0
2007-04-11 07:58:00,0.72715,0.7272,0.727,0.7271,142300000.0
2007-04-11 07:59:00,0.7271,0.7272,0.72695,0.7271,179700002.0
2007-04-11 08:00:00,0.72705,0.7274,0.727,0.7271,94200000.0
2007-04-11 08:01:00,0.7271,0.7271,0.727,0.7271,44800000.0
2007-04-11 08:02:00,0.7271,0.7274,0.727,0.7272,145000000.0
2007-04-11 08:03:00,0.7273,0.7273,0.7272,0.7272,36000000.0
2007-04-11 08:04:00,0.7271,0.72725,0.7271,0.72715,213600000.0
2007-04-11 08:05:00,0.7272,0.7272,0.7272,0.7272,12000000.0
2007-04-11 08:06:00,0.72715,0.72715,0.72715,0.72715,8800000.0
2007-04-11 08:07:00,0.7269,0.72705,0.72672,0.72677,87999998.0
2007-04-11 08:08:00,0.7271,0.7271,0.7271,0.7271,20800000.0
2007-04-11 08:09:00,0.7272,0.7272,0.7272,0.7272,28000000.0
2007-04-11 08:10:00,0.7272,0.7272,0.7271,0.72715,96400000.0
2007-04-11 08:11:00,0.72688,0.72724,0.72678,0.7272,238500000.0
2007-04-11 08:12:00,0.7272,0.7272,0.7272,0.7272,24800000.0
2007-04-11 08:13:00,0.7272,0.7273,0.72715,0.72715,57100000.0
2007-04-11 08:14:00,0.7272,0.7273,0.7271,0.7273,63600000.0
2007-04-11 08:15:00,0.7273,0.7274,0.7273,0.7274,8800000.0
2007-04-11 08:16:00,0.7274,0.7274,0.7274,0.7274,43200000.0
2007-04-11 08:17:00,0.7274,0.7274,0.7274,0.7274,7200000.0
2007-04-11 08:18:00,0.7274,0.7276,0.7274,0.72755,75900000.0
2007-04-11 08:19:00,0.72705,0.72753,0.72693,0.72708,63799999.0
2007-04-11 08:20:00,0.7276,0.72765,0.72755,0.7276,69200000.0
2007-04-11 08:21:00,0.72765,0.7277,0.7275,0.7275,84799999.0
2007-04-11 08:22:00,0.7274,0.7274,0.7274,0.7274,36000000.0
2007-04-11 08:23:00,0.7275,0.7275,0.72745,0.72745,4000000.0
2007-04-11 08:24:00,0.7275,0.7275,0.7275,0.7275,3200000.0
2007-04-11 08:25:00,0.72745,0.7276,0.72745,0.7276,13600000.0
2007-04-11 08:26:00,0.7276,0.7276,0.7275,0.7275,32800000.0
2007-04-11 08:27:00,0.7275,0.7275,0.7275,0.7275,21600000.0
2007-04-11 08:28:00,0.7275,0.7275,0.7275,0.7275,20800000.0
2007-04-11 08:29:00,0.7274,0.72765,0.7274,0.72765,57900000.0
2007-04-11 08:30:00,0.7277,0.72785,0.7277,0.72785,69900000.0
2007-04-11 08:31:00,0.7279,0.7281,0.7279,0.7281,26400000.0
2007-04-11 08:32:00,0.728,0.728,0.728,0.728,23200000.0
2007-04-11 08:33:00,0.728,0.7281,0.72795,0.7281,45600000.0
2007-04-11 08:34:00,0.72815,0.7282,0.728,0.728,11200000.0
2007-04-11 08:35:00,0.728,0.7281,0.728,0.728,104800000.0
2007-04-11 08:36:00,0.7279,0.728,0.7279,0.728,160000002.0
2007-04-11 08:37:00,0.728,0.728,0.728,0.728,106400000.0
2007-04-11 08:38:00,0.728,0.7281,0.728,0.7281,82400000.0
2007-04-11 08:39:00,0.728,0.72805,0.72785,0.72805,88800000.0
2007-04-11 08:40:00,0.72805,0.72805,0.728,0.728,13600000.0
2007-04-11 08:41:00,0.728,0.728,0.728,0.728,3200000.0
2007-04-11 08:42:00,0.728,0.728,0.7279,0.72795,14600000.0
2007-04-11 08:43:00,0.7279,0.7279,0.72775,0.7279,147199999.0
2007-04-11 08:44:00,0.728,0.72805,0.728,0.72805,47200000.0
2007-04-11 08:45:00,0.72805,0.72805,0.728,0.728,12800000.0
2007-04-11 08:46:00,0.728,0.7281,0.72795,0.728,40700000.0
2007-04-11 08:47:00,0.728,0.728,0.728,0.728,5600000.0
2007-04-11 08:48:00,0.7279,0.72795,0.7279,0.72795,16000000.0
2007-04-11 08:49:00,0.72795,0.72795,0.7279,0.72795,29600000.0
2007-04-11 08:50:00,0.72773,0.72808,0.72752,0.72804,77600000.0
2007-04-11 08:51:00,0.72795,0.72805,0.72795,0.72795,102300001.0
2007-04-11 08:52:00,0.7281,0.72825,0.7281,0.7282,108000000.0
2007-04-11 08:53:00,0.72825,0.7283,0.7281,0.7283,68800000.0
2007-04-11 08:54:00,0.72835,0.72855,0.7283,0.72855,52800000.0
2007-04-11 08:55:00,0.7286,0.72885,0.7284,0.72875,315000001.0
2007-04-11 08:56:00,0.7288,0.7293,0.7287,0.7291,298499999.0
2007-04-11 08:57:00,0.7291,0.7291,0.72895,0.729,206000002.0
2007-04-11 08:58:00,0.7289,0.7291,0.7289,0.7289,148800000.0
2007-04-11 08:59:00,0.72895,0.72905,0.72885,0.72895,171599999.0
2007-04-11 09:00:00,0.729,0.729,0.72885,0.72885,59200000.0
2007-04-11 09:01:00,0.7289,0.7289,0.7288,0.72885,121600000.0
2007-04-11 09:02:00,0.7288,0.72885,0.7287,0.7287,66800000.0
2007-04-11 09:03:00,0.72875,0.72875,0.7283,0.7284,238300000.0
2007-04-11 09:04:00,0.7286,0.72895,0.7285,0.72885,290800001.0
2007-04-11 09:05:00,0.72885,0.7292,0.72875,0.729,308000000.0
2007-04-11 09:06:00,0.729,0.7292,0.72895,0.72905,311499998.0
2007-04-11 09:07:00,0.72905,0.72905,0.72895,0.72895,195700000.0
2007-04-11 09:08:00,0.72905,0.7291,0.72895,0.72905,41600000.0
2007-04-11 09:09:00,0.72915,0.72915,0.72885,0.72885,178400000.0
2007-04-11 09:10:00,0.72885,0.729,0.72875,0.72875,259200000.0
2007-04-11 09:11:00,0.7287,0.72885,0.7286,0.7287,132999999.0
2007-04-11 09:12:00,0.7287,0.72875,0.7286,0.7286,128300000.0
2007-04-11 09:13:00,0.7286,0.72865,0.72845,0.72855,85300000.0
2007-04-11 09:14:00,0.72855,0.72855,0.72855,0.72855,3200000.0
2007-04-11 09:15:00,0.72855,0.7286,0.7284,0.7284,175000000.0
2007-04-11 09:16:00,0.7284,0.72845,0.72825,0.7283,131200000.0
2007-04-11 09:17:00,0.7283,0.72845,0.72815,0.7283,140700000.0
2007-04-11 09:18:00,0.7282,0.7283,0.7281,0.72815,238399999.0
2007-04-11 09:19:00,0.72815,0.7283,0.7281,0.72825,283200000.0
2007-04-11 09:20:00,0.72815,0.72825,0.728,0.7281,194200000.0
2007-04-11 09:21:00,0.72825,0.72825,0.72805,0.7281,139399998.0
2007-04-11 09:22:00,0.7281,0.7283,0.7281,0.7283,164100000.0
2007-04-11 09:23:00,0.7283,0.72835,0.72825,0.7283,69500000.0
2007-04-11 09:24:00,0.72835,0.7284,0.7283,0.7283,84000000.0
2007-04-11 09:25:00,0.72835,0.72835,0.7281,0.72825,117399999.0
2007-04-11 09:26:00,0.7282,0.7283,0.7282,0.7283,66400000.0
2007-04-11 09:27:00,0.7283,0.7283,0.7282,0.7282,67200000.0
2007-04-11 09:28:00,0.7282,0.72825,0.7281,0.7282,66899999.0
2007-04-11 09:29:00,0.7282,0.72825,0.7281,0.7282,89600000.0
2007-04-11 09:30:00,0.72812,0.72839,0.72773,0.72799,105400001.0
2007-04-11 09:31:00,0.7282,0.7282,0.72805,0.72805,132600000.0
2007-04-11 09:32:00,0.7281,0.72815,0.7281,0.7281,91200000.0
2007-04-11 09:33:00,0.72815,0.72815,0.7281,0.7281,18400000.0
2007-04-11 09:34:00,0.72815,0.72815,0.72795,0.728,218399999.0
2007-04-11 09:35:00,0.72795,0.728,0.7278,0.7279,167200000.0
2007-04-11 09:36:00,0.7278,0.7279,0.7275,0.7275,87500000.0
2007-04-11 09:37:00,0.7275,0.7276,0.7274,0.7275,107000000.0
2007-04-11 09:38:00,0.7275,0.7277,0.7272,0.7272,491100001.0
2007-04-11 09:39:00,0.7274,0.7275,0.72725,0.72725,176600001.0
2007-04-11 09:40:00,0.72725,0.7273,0.72725,0.7273,32400000.0
2007-04-11 09:41:00,0.72735,0.72735,0.7273,0.7273,23200000.0
2007-04-11 09:42:00,0.72725,0.7273,0.72715,0.72715,35900000.0
2007-04-11 09:43:00,0.72725,0.72725,0.7271,0.72715,71700001.0
2007-04-11 09:44:00,0.72715,0.7272,0.727,0.7272,207500002.0
2007-04-11 09:45:00,0.72715,0.72725,0.72715,0.7272,80000000.0
2007-04-11 09:46:00,0.7272,0.7272,0.7272,0.7272,39200000.0
2007-04-11 09:47:00,0.7273,0.72755,0.72715,0.72735,326800000.0
2007-04-11 09:48:00,0.7274,0.7275,0.7274,0.7274,51200000.0
2007-04-11 09:49:00,0.7274,0.7274,0.7274,0.7274,20800000.0
2007-04-11 09:50:00,0.7274,0.7275,0.7273,0.72735,79300001.0
2007-04-11 09:51:00,0.7273,0.7274,0.72715,0.7274,63800001.0
2007-04-11 09:52:00,0.72735,0.7274,0.72735,0.7274,57500001.0
2007-04-11 09:53:00,0.7273,0.7273,0.7273,0.7273,16000000.0
2007-04-11 09:54:00,0.72735,0.7274,0.72715,0.7273,84800000.0
2007-04-11 09:55:00,0.7273,0.72735,0.7272,0.72735,29600000.0
2007-04-11 09:56:00,0.7274,0.7274,0.72725,0.72725,44699999.0
2007-04-11 09:57:00,0.72722,0.72723,0.72696,0.72707,65600000.0
2007-04-11 09:58:00,0.7273,0.7274,0.7273,0.7274,20000000.0
2007-04-11 09:59:00,0.7274,0.7274,0.7268,0.7268,166200000.0
2007-04-11 10:00:00,0.7268,0.72705,0.7268,0.72685,282200000.0
2007-04-11 10:01:00,0.72685,0.7269,0.72675,0.7269,76200002.0
2007-04-11 10:02:00,0.7269,0.7269,0.7269,0.7269,11200000.0
2007-04-11 10:03:00,0.727,0.727,0.72675,0.72675,86100000.0
2007-04-11 10:04:00,0.72643,0.72679,0.72633,0.72675,32600000.0
2007-04-11 10:05:00,0.7268,0.7268,0.7266,0.7267,157300001.0
2007-04-11 10:06:00,0.7268,0.7269,0.72665,0.7268,156800002.0
2007-04-11 10:07:00,0.7267,0.7267,0.72655,0.7267,71400000.0
2007-04-11 10:08:00,0.7267,0.7267,0.7266,0.7266,49600000.0
2007-04-11 10:09:00,0.7266,0.7266,0.7265,0.7265,48200000.0
2007-04-11 10:10:00,0.7265,0.7265,0.7265,0.7265,29400000.0
2007-04-11 10:11:00,0.7266,0.7266,0.7266,0.7266,12000000.0
2007-04-11 10:12:00,0.7267,0.7267,0.7267,0.7267,37800000.0
2007-04-11 10:13:00,0.7267,0.7269,0.7267,0.7268,115200000.0
2007-04-11 10:14:00,0.7268,0.7269,0.72665,0.72675,241100000.0
2007-04-11 10:15:00,0.7268,0.7268,0.72675,0.7268,19900000.0
2007-04-11 10:16:00,0.7269,0.7269,0.7269,0.7269,20000000.0
2007-04-11 10:17:00,0.7269,0.727,0.7269,0.727,48000000.0
2007-04-11 10:18:00,0.72705,0.7273,0.72705,0.72715,88500000.0
2007-04-11 10:19:00,0.7272,0.7272,0.72715,0.72715,19900000.0
2007-04-11 10:20:00,0.72715,0.72725,0.7271,0.7271,110400000.0
2007-04-11 10:21:00,0.7272,0.7272,0.7272,0.7272,20000000.0
2007-04-11 10:22:00,0.7272,0.7272,0.7272,0.7272,4000000.0
2007-04-11 10:23:00,0.72715,0.72715,0.72705,0.7271,29000000.0
2007-04-11 10:24:00,0.72715,0.7272,0.727,0.7272,95400000.0
2007-04-11 10:25:00,0.7271,0.7273,0.7271,0.7272,365999999.0
2007-04-11 10:26:00,0.7272,0.7272,0.72715,0.72715,47900000.0
2007-04-11 10:27:00,0.7269,0.72701,0.72665,0.72666,104900002.0
2007-04-11 10:28:00,0.7272,0.7274,0.7272,0.7273,41500000.0
2007-04-11 10:29:00,0.7273,0.7274,0.7273,0.7273,32000000.0
2007-04-11 10:30:00,0.7273,0.7273,0.7272,0.7273,111900000.0
2007-04-11 10:31:00,0.7272,0.7273,0.7272,0.7272,204999998.0
2007-04-11 10:32:00,0.7272,0.72725,0.7271,0.7271,109500000.0
2007-04-11 10:33:00,0.72715,0.72715,0.7271,0.7271,50400000.0
2007-04-11 10:34:00,0.7271,0.7271,0.727,0.72705,80799999.0
2007-04-11 10:35:00,0.7271,0.7271,0.7268,0.727,69800000.0
2007-04-11 10:36:00,0.727,0.727,0.727,0.727,27200000.0
2007-04-11 10:37:00,0.727,0.727,0.72665,0.72665,288700001.0
2007-04-11 10:38:00,0.7267,0.7269,0.7267,0.7269,111300000.0
2007-04-11 10:39:00,0.7269,0.727,0.7269,0.727,36000000.0
2007-04-11 10:40:00,0.727,0.7273,0.727,0.7273,67200000.0
2007-04-11 10:41:00,0.7271,0.7273,0.7271,0.7273,70600000.0
2007-04-11 10:42:00,0.72712,0.72728,0.72646,0.72675,204800000.0
2007-04-11 10:43:00,0.7273,0.7273,0.7273,0.7273,4100000.0
2007-04-11 10:44:00,0.7274,0.7274,0.72695,0.7271,137300000.0
2007-04-11 10:45:00,0.7272,0.7272,0.72705,0.72715,146200000.0
2007-04-11 10:46:00,0.72715,0.7273,0.72715,0.72715,241099998.0
2007-04-11 10:47:00,0.72725,0.7274,0.72725,0.7274,139099997.0
2007-04-11 10:48:00,0.72735,0.72735,0.7273,0.7273,30300000.0
2007-04-11 10:49:00,0.7273,0.7273,0.7273,0.7273,102399999.0
2007-04-11 10:50:00,0.7273,0.7273,0.72725,0.7273,75200000.0
2007-04-11 10:51:00,0.7273,0.7273,0.7272,0.7273,118300000.0
2007-04-11 10:52:00,0.7274,0.7274,0.7274,0.7274,44000000.0
2007-04-11 10:53:00,0.7275,0.7275,0.72735,0.72735,78900000.0
2007-04-11 10:54:00,0.7274,0.7275,0.72725,0.72735,106400000.0
2007-04-11 10:55:00,0.7274,0.7276,0.7274,0.7276,76300000.0
2007-04-11 10:56:00,0.7276,0.7277,0.7274,0.7275,211800000.0
2007-04-11 10:57:00,0.72742,0.72742,0.72702,0.72735,520400001.0
2007-04-11 10:58:00,0.7275,0.7275,0.7274,0.7274,57800000.0
2007-04-11 10:59:00,0.7274,0.7275,0.7274,0.72745,39900000.0
2007-04-11 11:00:00,0.7274,0.7275,0.7274,0.7274,75899999.0
2007-04-11 11:01:00,0.72725,0.72752,0.7268,0.72741,155600000.0
2007-04-11 11:02:00,0.7274,0.7274,0.7274,0.7274,39200000.0
2007-04-11 11:03:00,0.7274,0.7275,0.7274,0.72745,55100000.0
2007-04-11 11:04:00,0.7274,0.7275,0.7274,0.7275,92000000.0
2007-04-11 11:05:00,0.72695,0.72752,0.72688,0.72735,97400000.0
2007-04-11 11:06:00,0.72745,0.7275,0.72735,0.7275,85199999.0
2007-04-11 11:07:00,0.7275,0.7275,0.72725,0.7273,129700001.0
2007-04-11 11:08:00,0.7273,0.7273,0.72725,0.72725,183399996.0
2007-04-11 11:09:00,0.7273,0.7274,0.72725,0.7274,73099998.0
2007-04-11 11:10:00,0.72735,0.72735,0.72695,0.7271,366599998.0
2007-04-11 11:11:00,0.7272,0.7274,0.7271,0.7273,151900000.0
2007-04-11 11:12:00,0.7272,0.7272,0.72715,0.72715,37499999.0
2007-04-11 11:13:00,0.72705,0.72717,0.72697,0.72703,14700000.0
2007-04-11 11:14:00,0.7272,0.7273,0.7272,0.7272,167200001.0
2007-04-11 11:15:00,0.7272,0.7273,0.72715,0.7273,137999998.0
2007-04-11 11:16:00,0.7273,0.7273,0.7273,0.7273,80399997.0
2007-04-11 11:17:00,0.7274,0.7274,0.7274,0.7274,74300000.0
2007-04-11 11:18:00,0.72705,0.72746,0.72681,0.72741,73600000.0
2007-04-11 11:19:00,0.7274,0.7274,0.7272,0.7273,187000000.0
2007-04-11 11:20:00,0.7273,0.7273,0.7273,0.7273,25600000.0
2007-04-11 11:21:00,0.72735,0.7274,0.72735,0.72735,32600000.0
2007-04-11 11:22:00,0.7273,0.7276,0.7273,0.7276,101899999.0
2007-04-11 11:23:00,0.7275,0.72775,0.72745,0.72775,182000000.0
2007-04-11 11:24:00,0.72775,0.7279,0.72775,0.72785,55200000.0
2007-04-11 11:25:00,0.72785,0.72795,0.72785,0.72795,38700000.0
2007-04-11 11:26:00,0.72795,0.72795,0.7279,0.7279,37600000.0
2007-04-11 11:27:00,0.7279,0.7279,0.7279,0.7279,123000000.0
2007-04-11 11:28:00,0.7279,0.7279,0.7279,0.7279,74400000.0
2007-04-11 11:29:00,0.7279,0.7281,0.7279,0.72805,37600000.0
2007-04-11 11:30:00,0.72815,0.72825,0.728,0.72815,79900000.0
2007-04-11 11:31:00,0.7281,0.7282,0.7281,0.7282,54000000.0
2007-04-11 11:32:00,0.7282,0.7282,0.7282,0.7282,9600000.0
2007-04-11 11:33:00,0.7282,0.7282,0.72805,0.72805,84099999.0
2007-04-11 11:34:00,0.7281,0.7281,0.72785,0.72805,202900001.0
2007-04-11 11:35:00,0.72795,0.72795,0.7278,0.7279,32800000.0
2007-04-11 11:36:00,0.7279,0.7279,0.7279,0.7279,31200000.0
2007-04-11 11:37:00,0.72731,0.72799,0.72731,0.72792,86500000.0
2007-04-11 11:38:00,0.7278,0.7278,0.7278,0.7278,80800001.0
2007-04-11 11:39:00,0.7278,0.7279,0.7278,0.7279,56800000.0
2007-04-11 11:40:00,0.7278,0.7279,0.7274,0.72758,560799997.0
2007-04-11 11:41:00,0.72755,0.72791,0.7274,0.72783,350299998.0
2007-04-11 11:42:00,0.72783,0.72793,0.72742,0.72781,334899999.0
2007-04-11 11:43:00,0.72764,0.72786,0.72729,0.72755,982100010.0
2007-04-11 11:44:00,0.7279,0.7281,0.72785,0.72805,164700000.0
2007-04-11 11:45:00,0.72825,0.7286,0.72825,0.7285,108800000.0
2007-04-11 11:46:00,0.72845,0.72845,0.72815,0.7283,152799999.0
2007-04-11 11:47:00,0.7283,0.7283,0.72815,0.7282,72800000.0
2007-04-11 11:48:00,0.7282,0.7282,0.7282,0.7282,11200000.0
2007-04-11 11:49:00,0.7282,0.7282,0.7282,0.7282,33600000.0
2007-04-11 11:50:00,0.7279,0.72827,0.72765,0.72769,590499997.0
2007-04-11 11:51:00,0.7282,0.7282,0.7281,0.7281,74399999.0
2007-04-11 11:52:00,0.72815,0.7282,0.72815,0.7282,14900000.0
2007-04-11 11:53:00,0.72777,0.72826,0.7277,0.7279,669900004.0
2007-04-11 11:54:00,0.7282,0.7282,0.7282,0.7282,8000000.0
2007-04-11 11:55:00,0.7282,0.7282,0.72815,0.72815,22300000.0
2007-04-11 11:56:00,0.7282,0.7282,0.72815,0.7282,95499998.0
2007-04-11 11:57:00,0.7284,0.7284,0.7284,0.7284,8000000.0
2007-04-11 11:58:00,0.7284,0.72845,0.7284,0.7284,74400000.0
2007-04-11 11:59:00,0.72811,0.72844,0.7277,0.72795,291499997.0
2007-04-11 12:00:00,0.72845,0.72845,0.7284,0.7284,16800000.0
2007-04-11 12:01:00,0.7284,0.7284,0.72835,0.7284,83900000.0
2007-04-11 12:02:00,0.7284,0.72845,0.7284,0.7284,58400000.0
2007-04-11 12:03:00,0.72845,0.7285,0.7284,0.7284,62200000.0
2007-04-11 12:04:00,0.7284,0.7284,0.7284,0.7284,12000000.0
2007-04-11 12:05:00,0.72835,0.72835,0.7283,0.7283,52099999.0
2007-04-11 12:06:00,0.7283,0.7283,0.7283,0.7283,20000000.0
2007-04-11 12:07:00,0.7284,0.7284,0.7284,0.7284,1600000.0
2007-04-11 12:08:00,0.72835,0.7284,0.72835,0.7284,17200000.0
2007-04-11 12:09:00,0.7284,0.7284,0.7284,0.7284,3200000.0
2007-04-11 12:10:00,0.7284,0.7284,0.72835,0.72835,79100000.0
2007-04-11 12:11:00,0.72835,0.72845,0.72825,0.72845,255199999.0
2007-04-11 12:12:00,0.72809,0.72848,0.72804,0.72848,247100001.0
2007-04-11 12:13:00,0.72854,0.72854,0.72806,0.72824,114400001.0
2007-04-11 12:14:00,0.72845,0.72845,0.7283,0.7284,63600001.0
2007-04-11 12:15:00,0.7284,0.7285,0.7284,0.7285,50300001.0
2007-04-11 12:16:00,0.7285,0.7285,0.72845,0.72845,44000000.0
2007-04-11 12:17:00,0.72828,0.72859,0.72813,0.72859,222600000.0
2007-04-11 12:18:00,0.72845,0.72849,0.72813,0.72841,138700000.0
2007-04-11 12:19:00,0.72845,0.72845,0.7284,0.7284,105600002.0
2007-04-11 12:20:00,0.72835,0.7284,0.7282,0.72835,146299999.0
2007-04-11 12:21:00,0.7284,0.7284,0.7284,0.7284,16000000.0
2007-04-11 12:22:00,0.72835,0.72859,0.72805,0.72829,678400001.0
2007-04-11 12:23:00,0.7284,0.7284,0.72835,0.7284,42700000.0
2007-04-11 12:24:00,0.72845,0.72845,0.7284,0.72845,43200000.0
2007-04-11 12:25:00,0.72845,0.72845,0.72835,0.72835,44000001.0
2007-04-11 12:26:00,0.72835,0.72851,0.72821,0.72823,90299999.0
2007-04-11 12:27:00,0.7284,0.7284,0.72835,0.72835,36000000.0
2007-04-11 12:28:00,0.7284,0.7284,0.72835,0.72835,25600000.0
2007-04-11 12:29:00,0.72825,0.72848,0.7281,0.7281,202400000.0
2007-04-11 12:30:00,0.72852,0.72857,0.728,0.72809,52800000.0
2007-04-11 12:31:00,0.72835,0.72835,0.7283,0.7283,11200000.0
2007-04-11 12:32:00,0.7283,0.7283,0.728,0.72815,144500001.0
2007-04-11 12:33:00,0.72792,0.72807,0.72788,0.72807,61000000.0
2007-04-11 12:34:00,0.72811,0.72813,0.72761,0.72813,147800001.0
2007-04-11 12:35:00,0.7282,0.7282,0.72815,0.72815,31900000.0
2007-04-11 12:36:00,0.72791,0.72825,0.72769,0.72784,256200005.0
2007-04-11 12:37:00,0.72802,0.72823,0.72783,0.72794,560400006.0
2007-04-11 12:38:00,0.72796,0.72829,0.72767,0.72825,183999999.0
2007-04-11 12:39:00,0.728,0.7283,0.72789,0.72789,354200001.0
2007-04-11 12:40:00,0.7282,0.7282,0.7282,0.7282,4800000.0
2007-04-11 12:41:00,0.72813,0.72817,0.72788,0.72797,253199995.0
2007-04-11 12:42:00,0.72796,0.72838,0.72776,0.72803,331799988.0
2007-04-11 12:43:00,0.7282,0.7282,0.72815,0.72815,39900000.0
2007-04-11 12:44:00,0.72795,0.72827,0.72767,0.72827,133700000.0
2007-04-11 12:45:00,0.7282,0.7282,0.7282,0.7282,6400000.0
2007-04-11 12:46:00,0.7281,0.72815,0.7281,0.72815,29600000.0
2007-04-11 12:47:00,0.72815,0.72815,0.72815,0.72815,12800000.0
2007-04-11 12:48:00,0.7281,0.7281,0.72785,0.72785,57000000.0
2007-04-11 12:49:00,0.7279,0.72795,0.7278,0.7278,130400000.0
2007-04-11 12:50:00,0.7279,0.7281,0.72785,0.72795,51200000.0
2007-04-11 12:51:00,0.7279,0.7282,0.72785,0.7279,68000000.0
2007-04-11 12:52:00,0.7279,0.72795,0.72785,0.7279,28800000.0
2007-04-11 12:53:00,0.72805,0.72815,0.7279,0.72795,88600000.0
2007-04-11 12:54:00,0.72795,0.7281,0.72795,0.72805,119100001.0
2007-04-11 12:55:00,0.728,0.72805,0.728,0.72805,55700002.0
2007-04-11 12:56:00,0.72795,0.72795,0.72775,0.7278,102300000.0
2007-04-11 12:57:00,0.7278,0.72785,0.72775,0.72785,38200000.0
2007-04-11 12:58:00,0.7278,0.728,0.72775,0.7279,137000000.0
2007-04-11 12:59:00,0.72785,0.72815,0.72785,0.72815,81300000.0
2007-04-11 13:00:00,0.72815,0.7282,0.7281,0.7282,59100000.0
2007-04-11 13:01:00,0.7282,0.7282,0.728,0.72815,124000000.0
2007-04-11 13:02:00,0.7282,0.7285,0.7281,0.7282,120399999.0
2007-04-11 13:03:00,0.72815,0.7283,0.72815,0.72825,158300000.0
2007-04-11 13:04:00,0.7283,0.7283,0.72825,0.72825,31900000.0
2007-04-11 13:05:00,0.7283,0.72835,0.72825,0.7283,216300003.0
2007-04-11 13:06:00,0.72835,0.72845,0.7283,0.72845,108999998.0
2007-04-11 13:07:00,0.72845,0.7285,0.72845,0.7285,110400000.0
2007-04-11 13:08:00,0.7285,0.7286,0.7285,0.7285,237400003.0
2007-04-11 13:09:00,0.72855,0.72855,0.7283,0.7283,119199999.0
2007-04-11 13:10:00,0.7283,0.72835,0.7283,0.7283,74400000.0
2007-04-11 13:11:00,0.72845,0.72845,0.72825,0.72825,63099999.0
2007-04-11 13:12:00,0.7283,0.7286,0.7283,0.7284,128700000.0
2007-04-11 13:13:00,0.7284,0.72845,0.7283,0.7284,81399999.0
2007-04-11 13:14:00,0.72845,0.72845,0.7283,0.7284,60499999.0
2007-04-11 13:15:00,0.7284,0.7284,0.7284,0.7284,11200000.0
2007-04-11 13:16:00,0.7284,0.7284,0.72835,0.72835,46200000.0
2007-04-11 13:17:00,0.72835,0.7284,0.7283,0.7284,73200000.0
2007-04-11 13:18:00,0.7283,0.7283,0.72815,0.7282,148900000.0
2007-04-11 13:19:00,0.7282,0.7282,0.7282,0.7282,36000000.0
2007-04-11 13:20:00,0.7282,0.7282,0.7282,0.7282,33600000.0
2007-04-11 13:21:00,0.7282,0.7283,0.7282,0.7283,12800000.0
2007-04-11 13:22:00,0.7283,0.7284,0.7283,0.7284,36800000.0
2007-04-11 13:23:00,0.7284,0.7284,0.7284,0.7284,4000000.0
2007-04-11 13:24:00,0.72835,0.72835,0.72825,0.72825,59900000.0
2007-04-11 13:25:00,0.72825,0.7283,0.72825,0.7283,348099996.0
2007-04-11 13:26:00,0.72825,0.7284,0.7279,0.7283,301999995.0
2007-04-11 13:27:00,0.7283,0.7283,0.72815,0.7282,130300000.0
2007-04-11 13:28:00,0.7282,0.7282,0.72815,0.7282,59100000.0
2007-04-11 13:29:00,0.72815,0.7282,0.72815,0.72815,96900000.0
2007-04-11 13:30:00,0.7282,0.7282,0.7282,0.7282,11200000.0
2007-04-11 13:31:00,0.72815,0.7282,0.72815,0.7282,20000000.0
2007-04-11 13:32:00,0.7282,0.7282,0.7281,0.7281,81599998.0
2007-04-11 13:33:00,0.7281,0.7283,0.7281,0.72825,153100002.0
2007-04-11 13:34:00,0.7283,0.7283,0.7281,0.7281,71999999.0
2007-04-11 13:35:00,0.7281,0.7282,0.72805,0.72805,244899998.0
2007-04-11 13:36:00,0.72805,0.7281,0.72805,0.72805,182299998.0
2007-04-11 13:37:00,0.7281,0.7281,0.7281,0.7281,20300000.0
2007-04-11 13:38:00,0.7281,0.7281,0.72805,0.7281,194900006.0
2007-04-11 13:39:00,0.72805,0.7282,0.728,0.72815,174200002.0
2007-04-11 13:40:00,0.72815,0.7282,0.72815,0.7282,59000000.0
2007-04-11 13:41:00,0.7282,0.7282,0.7282,0.7282,8100000.0
2007-04-11 13:42:00,0.7282,0.7282,0.7282,0.7282,28000000.0
2007-04-11 13:43:00,0.72795,0.72825,0.72791,0.72807,34400000.0
2007-04-11 13:44:00,0.7283,0.7284,0.7283,0.7284,40000000.0
2007-04-11 13:45:00,0.72845,0.7287,0.7282,0.7283,171000001.0
2007-04-11 13:46:00,0.7283,0.7285,0.7283,0.7284,124000000.0
2007-04-11 13:47:00,0.7284,0.7285,0.7284,0.7285,66000000.0
2007-04-11 13:48:00,0.7285,0.7286,0.7284,0.7285,152000000.0
2007-04-11 13:49:00,0.72845,0.72845,0.7284,0.7284,14400000.0
2007-04-11 13:50:00,0.7284,0.7285,0.7284,0.72845,74400000.0
2007-04-11 13:51:00,0.72845,0.72845,0.7284,0.7284,31200000.0
2007-04-11 13:52:00,0.7284,0.7285,0.7284,0.72845,42400000.0
2007-04-11 13:53:00,0.72845,0.72845,0.7282,0.7283,192100001.0
2007-04-11 13:54:00,0.72825,0.7283,0.72825,0.7283,118899996.0
2007-04-11 13:55:00,0.72821,0.7283,0.72789,0.72802,84599999.0
2007-04-11 13:56:00,0.7283,0.7283,0.7283,0.7283,8000000.0
2007-04-11 13:57:00,0.72825,0.72835,0.72795,0.72795,111299999.0
2007-04-11 13:58:00,0.7283,0.7283,0.7282,0.7283,100800000.0
2007-04-11 13:59:00,0.7283,0.72835,0.72825,0.72835,40500000.0
2007-04-11 14:00:00,0.7284,0.7284,0.7284,0.7284,32000000.0
2007-04-11 14:01:00,0.7284,0.7284,0.7284,0.7284,8500000.0
2007-04-11 14:02:00,0.7284,0.7284,0.7284,0.7284,38400000.0
2007-04-11 14:03:00,0.7284,0.7284,0.7284,0.7284,16000000.0
2007-04-11 14:04:00,0.7284,0.7284,0.7283,0.7284,155199996.0
2007-04-11 14:05:00,0.7284,0.7285,0.7284,0.7285,24000000.0
2007-04-11 14:06:00,0.7285,0.7285,0.7285,0.7285,9600000.0
2007-04-11 14:07:00,0.72809,0.7285,0.72809,0.7282,94400000.0
2007-04-11 14:08:00,0.72845,0.72845,0.7282,0.72825,162300000.0
2007-04-11 14:09:00,0.72825,0.7284,0.72825,0.7284,247599998.0
2007-04-11 14:10:00,0.7285,0.7285,0.7284,0.7284,88000000.0
2007-04-11 14:11:00,0.7284,0.7284,0.7284,0.7284,8800000.0
2007-04-11 14:12:00,0.7284,0.7284,0.7284,0.7284,52800000.0
2007-04-11 14:13:00,0.7284,0.7284,0.7284,0.7284,55999999.0
2007-04-11 14:14:00,0.72835,0.7284,0.7283,0.7283,36000000.0
2007-04-11 14:15:00,0.7283,0.7284,0.7283,0.7284,24000000.0
2007-04-11 14:16:00,0.72835,0.7284,0.72825,0.7283,463199995.0
2007-04-11 14:17:00,0.7283,0.7284,0.7283,0.7284,42600001.0
2007-04-11 14:18:00,0.7284,0.7284,0.7283,0.7283,179200002.0
2007-04-11 14:19:00,0.7283,0.72835,0.7283,0.72835,153400000.0
2007-04-11 14:20:00,0.7284,0.7285,0.7284,0.7285,44000000.0
2007-04-11 14:21:00,0.7285,0.7285,0.7283,0.7284,125299999.0
2007-04-11 14:22:00,0.7284,0.7285,0.7284,0.72845,51200000.0
2007-04-11 14:23:00,0.7285,0.7285,0.72835,0.72835,246000001.0
2007-04-11 14:24:00,0.72862,0.72862,0.7279,0.72803,20900000.0
2007-04-11 14:25:00,0.72835,0.72845,0.72835,0.72845,37600000.0
2007-04-11 14:26:00,0.72845,0.72845,0.72835,0.72845,41600000.0
2007-04-11 14:27:00,0.7284,0.7285,0.7284,0.72845,16800000.0
2007-04-11 14:28:00,0.7284,0.7284,0.7284,0.7284,23200000.0
2007-04-11 14:29:00,0.7284,0.72855,0.7284,0.72855,27200000.0
2007-04-11 14:30:00,0.72855,0.72855,0.7285,0.7285,26400000.0
2007-04-11 14:31:00,0.7285,0.72875,0.7285,0.72855,93200000.0
2007-04-11 14:32:00,0.72865,0.7287,0.7286,0.7286,47199999.0
2007-04-11 14:33:00,0.72847,0.72867,0.72815,0.72841,278599999.0
2007-04-11 14:34:00,0.72865,0.72865,0.72835,0.72835,55800001.0
2007-04-11 14:35:00,0.7283,0.7285,0.7283,0.72845,52800000.0
2007-04-11 14:36:00,0.72849,0.72862,0.72798,0.7285,187400000.0
2007-04-11 14:37:00,0.72845,0.72845,0.72835,0.7284,36000000.0
2007-04-11 14:38:00,0.72835,0.72835,0.72835,0.72835,6400000.0
2007-04-11 14:39:00,0.7281,0.72839,0.72779,0.72814,117000000.0
2007-04-11 14:40:00,0.7284,0.7284,0.7284,0.7284,12000000.0
2007-04-11 14:41:00,0.7284,0.7284,0.7284,0.7284,8000000.0
2007-04-11 14:42:00,0.72818,0.72854,0.72806,0.7283,108900000.0
2007-04-11 14:43:00,0.72845,0.72845,0.72845,0.72845,4800000.0
2007-04-11 14:44:00,0.72844,0.72861,0.72809,0.72861,103400001.0
2007-04-11 14:45:00,0.7284,0.7285,0.7284,0.72845,23200000.0
2007-04-11 14:46:00,0.7281,0.72845,0.72796,0.72814,53600000.0
2007-04-11 14:47:00,0.72845,0.7285,0.72845,0.72845,25600000.0
2007-04-11 14:48:00,0.72855,0.72855,0.72855,0.72855,7700000.0
2007-04-11 14:49:00,0.7285,0.72865,0.7284,0.72865,48000000.0
2007-04-11 14:50:00,0.72865,0.7287,0.7285,0.7285,45500000.0
2007-04-11 14:51:00,0.72855,0.7286,0.72855,0.7286,24000000.0
2007-04-11 14:52:00,0.7286,0.72865,0.7285,0.72865,60200000.0
2007-04-11 14:53:00,0.7287,0.7287,0.72865,0.72865,4800000.0
2007-04-11 14:54:00,0.7287,0.7287,0.72865,0.72865,4800000.0
2007-04-11 14:55:00,0.7287,0.7287,0.7286,0.7287,32800000.0
2007-04-11 14:56:00,0.7287,0.7287,0.7286,0.72865,16000000.0
2007-04-11 14:57:00,0.72865,0.72875,0.72865,0.7287,55200000.0
2007-04-11 14:58:00,0.7288,0.7288,0.7287,0.7287,13600000.0
2007-04-11 14:59:00,0.72865,0.7287,0.72865,0.7287,20800000.0
2007-04-11 15:00:00,0.7287,0.7287,0.7287,0.7287,4000000.0
2007-04-11 15:01:00,0.7287,0.72875,0.72865,0.72875,37600000.0
2007-04-11 15:02:00,0.7287,0.7288,0.7286,0.7288,162400000.0
2007-04-11 15:03:00,0.7288,0.72895,0.7288,0.7289,217500000.0
2007-04-11 15:04:00,0.7289,0.72895,0.7288,0.7289,161600001.0
2007-04-11 15:05:00,0.729,0.729,0.7287,0.7287,203200000.0
2007-04-11 15:06:00,0.72875,0.72885,0.72865,0.72865,370600005.0
2007-04-11 15:07:00,0.72865,0.7288,0.7285,0.7287,511799998.0
2007-04-11 15:08:00,0.7287,0.72875,0.72865,0.72875,233200001.0
2007-04-11 15:09:00,0.7288,0.7291,0.7288,0.7291,192699996.0
2007-04-11 15:10:00,0.7291,0.7291,0.72895,0.7291,255799998.0
2007-04-11 15:11:00,0.7291,0.7296,0.729,0.7293,998199991.0
2007-04-11 15:12:00,0.7293,0.7294,0.72915,0.7293,485900000.0
2007-04-11 15:13:00,0.7293,0.7294,0.7293,0.7294,133600000.0
2007-04-11 15:14:00,0.72935,0.72935,0.7293,0.7293,63200000.0
2007-04-11 15:15:00,0.7293,0.72935,0.7293,0.7293,60000000.0
2007-04-11 15:16:00,0.7293,0.7296,0.7293,0.72955,188800001.0
2007-04-11 15:17:00,0.7295,0.72955,0.7293,0.7295,375200001.0
2007-04-11 15:18:00,0.7295,0.72955,0.7294,0.7295,280000000.0
2007-04-11 15:19:00,0.72956,0.7296,0.72925,0.72953,250500002.0
2007-04-11 15:20:00,0.7295,0.72955,0.7294,0.7295,347100003.0
2007-04-11 15:21:00,0.7295,0.7296,0.7294,0.7295,264300000.0
2007-04-11 15:22:00,0.7295,0.7295,0.72935,0.72945,463199997.0
2007-04-11 15:23:00,0.72945,0.7295,0.72945,0.7295,203199999.0
2007-04-11 15:24:00,0.7295,0.7295,0.7292,0.7293,483899996.0
2007-04-11 15:25:00,0.7293,0.72935,0.7292,0.7293,296900000.0
2007-04-11 15:26:00,0.7293,0.7293,0.729,0.7291,309199999.0
2007-04-11 15:27:00,0.7292,0.7292,0.7288,0.7288,410100001.0
2007-04-11 15:28:00,0.7289,0.7289,0.7287,0.7287,224400001.0
2007-04-11 15:29:00,0.7288,0.7288,0.7286,0.72865,60000001.0
2007-04-11 15:30:00,0.72865,0.7288,0.7285,0.7287,468100001.0
2007-04-11 15:31:00,0.7287,0.7287,0.72845,0.7286,216700001.0
2007-04-11 15:32:00,0.7287,0.7287,0.72855,0.7286,142199999.0
2007-04-11 15:33:00,0.7286,0.72865,0.7286,0.7286,147999998.0
2007-04-11 15:34:00,0.72865,0.72865,0.72855,0.72855,510899998.0
2007-04-11 15:35:00,0.7285,0.72865,0.72845,0.72865,257299999.0
2007-04-11 15:36:00,0.72865,0.72865,0.7286,0.7286,34000001.0
2007-04-11 15:37:00,0.7286,0.7287,0.7286,0.7287,116000000.0
2007-04-11 15:38:00,0.7287,0.72875,0.72865,0.72875,185299999.0
2007-04-11 15:39:00,0.72881,0.72886,0.72845,0.72864,43600000.0
2007-04-11 15:40:00,0.72875,0.72895,0.72875,0.7288,78100000.0
2007-04-11 15:41:00,0.72885,0.72885,0.7288,0.72885,215999996.0
2007-04-11 15:42:00,0.7289,0.7289,0.7288,0.7288,79900000.0
2007-04-11 15:43:00,0.72885,0.72885,0.7286,0.7288,294400000.0
2007-04-11 15:44:00,0.7288,0.7288,0.72875,0.72875,26200000.0
2007-04-11 15:45:00,0.72875,0.72875,0.72875,0.72875,8000000.0
2007-04-11 15:46:00,0.7288,0.7288,0.72875,0.72875,52800000.0
2007-04-11 15:47:00,0.72875,0.72875,0.7287,0.7287,244199999.0
2007-04-11 15:48:00,0.7287,0.7288,0.72865,0.7288,109200000.0
2007-04-11 15:49:00,0.7288,0.7288,0.7288,0.7288,27200000.0
2007-04-11 15:50:00,0.7288,0.7288,0.7286,0.72865,146600001.0
2007-04-11 15:51:00,0.7286,0.7287,0.7285,0.7287,168600000.0
2007-04-11 15:52:00,0.72865,0.72865,0.7286,0.7286,97100000.0
2007-04-11 15:53:00,0.72867,0.7287,0.72818,0.72847,144200005.0
2007-04-11 15:54:00,0.72865,0.72865,0.7285,0.7286,27700001.0
2007-04-11 15:55:00,0.7286,0.7286,0.7285,0.72855,76600000.0
2007-04-11 15:56:00,0.7286,0.7286,0.7285,0.7286,185000000.0
2007-04-11 15:57:00,0.7287,0.7288,0.72865,0.72865,112600002.0
2007-04-11 15:58:00,0.72865,0.7287,0.72855,0.7287,201799999.0
2007-04-11 15:59:00,0.7287,0.7287,0.7287,0.7287,37600000.0
2007-04-11 16:00:00,0.7287,0.7287,0.7287,0.7287,38300000.0
2007-04-11 16:01:00,0.7287,0.7288,0.7286,0.7286,116800001.0
2007-04-11 16:02:00,0.7287,0.7287,0.7286,0.7286,62799999.0
2007-04-11 16:03:00,0.7287,0.7288,0.7287,0.7287,81400001.0
2007-04-11 16:04:00,0.72865,0.72895,0.7285,0.7287,578400001.0
2007-04-11 16:05:00,0.7288,0.7289,0.72875,0.7288,241299999.0
2007-04-11 16:06:00,0.7288,0.72905,0.7288,0.7288,332100001.0
2007-04-11 16:07:00,0.7289,0.7289,0.72865,0.7287,402200002.0
2007-04-11 16:08:00,0.7287,0.72875,0.72845,0.7286,528400001.0
2007-04-11 16:09:00,0.7286,0.72865,0.72855,0.7286,319300004.0
2007-04-11 16:10:00,0.7286,0.7286,0.7285,0.7286,117999999.0
2007-04-11 16:11:00,0.72855,0.72855,0.72845,0.72845,81700000.0
2007-04-11 16:12:00,0.7285,0.7286,0.72845,0.72845,255800003.0
2007-04-11 16:13:00,0.7285,0.7286,0.7285,0.7286,72000000.0
2007-04-11 16:14:00,0.72855,0.7286,0.7284,0.7286,262799998.0
2007-04-11 16:15:00,0.7286,0.7286,0.7285,0.7285,324099998.0
2007-04-11 16:16:00,0.72845,0.7285,0.72845,0.72845,120199999.0
2007-04-11 16:17:00,0.7285,0.7285,0.7284,0.7284,66399999.0
2007-04-11 16:18:00,0.7285,0.7285,0.7284,0.7284,91700000.0
2007-04-11 16:19:00,0.7284,0.7285,0.7284,0.7285,38200000.0
2007-04-11 16:20:00,0.7285,0.7286,0.7285,0.7286,67200000.0
2007-04-11 16:21:00,0.7286,0.7286,0.72845,0.7285,189499996.0
2007-04-11 16:22:00,0.7285,0.7285,0.7285,0.7285,10400000.0
2007-04-11 16:23:00,0.7285,0.7286,0.7285,0.7286,130300001.0
2007-04-11 16:24:00,0.72855,0.7286,0.7285,0.7285,210400001.0
2007-04-11 16:25:00,0.7285,0.7285,0.7284,0.7284,326599997.0
2007-04-11 16:26:00,0.7285,0.7285,0.72825,0.7283,376599995.0
2007-04-11 16:27:00,0.7283,0.7283,0.72815,0.72815,275299999.0
2007-04-11 16:28:00,0.7282,0.72835,0.7282,0.72835,132600001.0
2007-04-11 16:29:00,0.72835,0.7285,0.72835,0.7285,131399999.0
2007-04-11 16:30:00,0.7285,0.7285,0.72835,0.72835,336399997.0
2007-04-11 16:31:00,0.7284,0.72845,0.72835,0.72845,154200000.0
2007-04-11 16:32:00,0.72845,0.7285,0.72835,0.72835,60100000.0
2007-04-11 16:33:00,0.72835,0.72845,0.72835,0.72845,62400000.0
2007-04-11 16:34:00,0.72832,0.72842,0.72805,0.72842,233400001.0
2007-04-11 16:35:00,0.72845,0.72845,0.72845,0.72845,17600000.0
2007-04-11 16:36:00,0.7284,0.72845,0.72835,0.72835,149800002.0
2007-04-11 16:37:00,0.72798,0.72831,0.72791,0.72815,131999997.0
2007-04-11 16:38:00,0.72805,0.72835,0.72778,0.72835,313099997.0
2007-04-11 16:39:00,0.7284,0.7284,0.72835,0.72835,95200000.0
2007-04-11 16:40:00,0.72835,0.72835,0.72835,0.72835,21900000.0
2007-04-11 16:41:00,0.72833,0.72833,0.72799,0.72799,49600000.0
2007-04-11 16:42:00,0.7284,0.7286,0.7284,0.7286,99900000.0
2007-04-11 16:43:00,0.7286,0.7286,0.7285,0.7285,97100001.0
2007-04-11 16:44:00,0.7285,0.7285,0.72845,0.7285,99799997.0
2007-04-11 16:45:00,0.7285,0.7285,0.72835,0.72835,112800000.0
2007-04-11 16:46:00,0.72835,0.72835,0.72835,0.72835,60500000.0
2007-04-11 16:47:00,0.72835,0.7284,0.72835,0.7284,180000001.0
2007-04-11 16:48:00,0.7284,0.7284,0.72835,0.7284,74200000.0
2007-04-11 16:49:00,0.72835,0.72835,0.72835,0.72835,5000000.0
2007-04-11 16:50:00,0.7284,0.7284,0.7284,0.7284,12000000.0
2007-04-11 16:51:00,0.72835,0.72835,0.72835,0.72835,24900000.0
2007-04-11 16:52:00,0.7284,0.7284,0.7284,0.7284,12000000.0
2007-04-11 16:53:00,0.7284,0.7284,0.7284,0.7284,27200000.0
2007-04-11 16:54:00,0.7284,0.7285,0.7284,0.7285,91800000.0
2007-04-11 16:55:00,0.7285,0.7285,0.72845,0.72845,175100000.0
2007-04-11 16:56:00,0.7285,0.7286,0.7285,0.7286,63200001.0
2007-04-11 16:57:00,0.72855,0.7286,0.7284,0.7286,56700000.0
2007-04-11 16:58:00,0.7285,0.7285,0.72845,0.72845,23900000.0
2007-04-11 16:59:00,0.72845,0.7286,0.7284,0.7284,98400000.0
2007-04-11 17:00:00,0.7285,0.7285,0.72835,0.72835,231100002.0
2007-04-11 17:01:00,0.7284,0.7285,0.72835,0.7285,237000007.0
2007-04-11 17:02:00,0.72845,0.7285,0.72835,0.7284,302800004.0
2007-04-11 17:03:00,0.7284,0.7284,0.72835,0.7284,213200001.0
2007-04-11 17:04:00,0.7284,0.7285,0.7284,0.7285,145600000.0
2007-04-11 17:05:00,0.7285,0.7285,0.72845,0.72845,32700000.0
2007-04-11 17:06:00,0.72819,0.72849,0.728,0.72808,105500000.0
2007-04-11 17:07:00,0.72835,0.72835,0.72807,0.72816,320000000.0
2007-04-11 17:08:00,0.7285,0.7285,0.7284,0.7284,36000000.0
2007-04-11 17:09:00,0.7284,0.7284,0.72835,0.7284,55099999.0
2007-04-11 17:10:00,0.7285,0.7285,0.72835,0.7284,103199999.0
2007-04-11 17:11:00,0.7284,0.7284,0.72835,0.72835,33000000.0
2007-04-11 17:12:00,0.72826,0.72834,0.72781,0.72816,97700000.0
2007-04-11 17:13:00,0.72822,0.72835,0.72802,0.72835,157400000.0
2007-04-11 17:14:00,0.72827,0.72836,0.72799,0.72835,127100000.0
2007-04-11 17:15:00,0.72826,0.72832,0.728,0.72832,321499998.0
2007-04-11 17:16:00,0.7284,0.7284,0.72835,0.72835,39000000.0
2007-04-11 17:17:00,0.72835,0.72835,0.72835,0.72835,25000000.0
2007-04-11 17:18:00,0.72835,0.72835,0.72835,0.72835,70000000.0
2007-04-11 17:19:00,0.72804,0.72822,0.72792,0.72792,68400000.0
2007-04-11 17:20:00,0.72835,0.72835,0.72835,0.72835,10000000.0
2007-04-11 17:21:00,0.72802,0.72839,0.72784,0.72839,38100000.0
2007-04-11 17:22:00,0.7283,0.7283,0.72775,0.72808,161800000.0
2007-04-11 17:23:00,0.72803,0.72813,0.72781,0.7281,160300001.0
2007-04-11 17:24:00,0.72825,0.72834,0.72774,0.72792,139199999.0
2007-04-11 17:25:00,0.72835,0.72835,0.72835,0.72835,10000000.0
2007-04-11 17:26:00,0.72835,0.7284,0.72835,0.7284,57000000.0
2007-04-11 17:27:00,0.72835,0.72835,0.72835,0.72835,20000000.0
2007-04-11 17:28:00,0.7284,0.7284,0.72835,0.7284,34600000.0
2007-04-11 17:29:00,0.7284,0.7284,0.7284,0.7284,33600000.0
2007-04-11 17:30:00,0.7285,0.7285,0.7285,0.7285,4800000.0
2007-04-11 17:31:00,0.7285,0.7285,0.7285,0.7285,24000000.0
2007-04-11 17:32:00,0.72809,0.72871,0.72807,0.7286,132200000.0
2007-04-11 17:33:00,0.72854,0.72857,0.72816,0.72825,76000000.0
2007-04-11 17:34:00,0.72818,0.72849,0.7281,0.72843,43200000.0
2007-04-11 17:35:00,0.72845,0.7285,0.7284,0.7285,26400000.0
2007-04-11 17:36:00,0.7285,0.7285,0.72845,0.72845,17500000.0
2007-04-11 17:37:00,0.7285,0.72855,0.7285,0.7285,70800000.0
2007-04-11 17:38:00,0.7285,0.72865,0.72845,0.72855,110699997.0
2007-04-11 17:39:00,0.72855,0.7286,0.7285,0.7285,89400000.0
2007-04-11 17:40:00,0.7285,0.7285,0.7284,0.7285,190000000.0
2007-04-11 17:41:00,0.7285,0.7286,0.7285,0.7285,269599999.0
2007-04-11 17:42:00,0.7285,0.7285,0.7282,0.7284,168600000.0
2007-04-11 17:43:00,0.7284,0.72845,0.7284,0.7284,60800000.0
2007-04-11 17:44:00,0.7284,0.7285,0.7284,0.72845,21400000.0
2007-04-11 17:45:00,0.72833,0.72852,0.72799,0.72802,244999999.0
2007-04-11 17:46:00,0.7285,0.7285,0.7285,0.7285,2400000.0
2007-04-11 17:47:00,0.7285,0.7286,0.72825,0.7283,257399998.0
2007-04-11 17:48:00,0.72825,0.7285,0.72825,0.7284,167099998.0
2007-04-11 17:49:00,0.7284,0.7284,0.7284,0.7284,98399998.0
2007-04-11 17:50:00,0.72803,0.72831,0.72801,0.72814,64800000.0
2007-04-11 17:51:00,0.72814,0.72848,0.72809,0.72848,107100001.0
2007-04-11 17:52:00,0.72845,0.72845,0.7284,0.7284,39200000.0
2007-04-11 17:53:00,0.7284,0.7284,0.72815,0.72815,151799997.0
2007-04-11 17:54:00,0.7282,0.72825,0.728,0.728,95100000.0
2007-04-11 17:55:00,0.728,0.728,0.728,0.728,27200000.0
2007-04-11 17:56:00,0.72805,0.7281,0.72805,0.7281,20000000.0
2007-04-11 17:57:00,0.728,0.7281,0.72795,0.72795,91899997.0
2007-04-11 17:58:00,0.72805,0.7281,0.72805,0.72805,8500000.0
2007-04-11 17:59:00,0.7281,0.7281,0.728,0.728,40000000.0
2007-04-11 18:00:00,0.72805,0.72805,0.72805,0.72805,12800000.0
2007-04-11 18:01:00,0.72805,0.7281,0.728,0.7281,108499999.0
2007-04-11 18:02:00,0.7281,0.7281,0.728,0.72805,148300000.0
2007-04-11 18:03:00,0.72775,0.72802,0.72763,0.72787,127800000.0
2007-04-11 18:04:00,0.72803,0.72806,0.72759,0.72773,135100000.0
2007-04-11 18:05:00,0.72805,0.72805,0.72805,0.72805,48000000.0
2007-04-11 18:06:00,0.72805,0.7281,0.72805,0.7281,72800000.0
2007-04-11 18:07:00,0.72813,0.72813,0.72763,0.72763,276499999.0
2007-04-11 18:08:00,0.7281,0.7281,0.72805,0.72805,116400000.0
2007-04-11 18:09:00,0.7281,0.7281,0.72805,0.72805,23900000.0
2007-04-11 18:10:00,0.7281,0.7281,0.728,0.728,118900001.0
2007-04-11 18:11:00,0.728,0.728,0.72795,0.72795,44700000.0
2007-04-11 18:12:00,0.72805,0.72805,0.72805,0.72805,19700000.0
2007-04-11 18:13:00,0.72805,0.72805,0.728,0.728,37900000.0
2007-04-11 18:14:00,0.72805,0.72805,0.72785,0.72785,210899996.0
2007-04-11 18:15:00,0.7279,0.728,0.7279,0.728,44000000.0
2007-04-11 18:16:00,0.728,0.728,0.728,0.728,55199999.0
2007-04-11 18:17:00,0.72805,0.7281,0.728,0.728,48699998.0
2007-04-11 18:18:00,0.7278,0.72806,0.72762,0.72789,126400001.0
2007-04-11 18:19:00,0.728,0.728,0.728,0.728,35200000.0
2007-04-11 18:20:00,0.72795,0.7281,0.72795,0.7281,89199999.0
2007-04-11 18:21:00,0.7281,0.7283,0.7281,0.7283,84800000.0
2007-04-11 18:22:00,0.7283,0.7283,0.72815,0.72815,17600000.0
2007-04-11 18:23:00,0.7282,0.7282,0.7281,0.7281,84000000.0
2007-04-11 18:24:00,0.7282,0.7282,0.72815,0.72815,25600000.0
2007-04-11 18:25:00,0.7282,0.7282,0.72805,0.72805,51000000.0
2007-04-11 18:26:00,0.72815,0.72815,0.72815,0.72815,4800000.0
2007-04-11 18:27:00,0.7282,0.7282,0.7282,0.7282,6400000.0
2007-04-11 18:28:00,0.7282,0.7282,0.7281,0.7281,20800000.0
2007-04-11 18:29:00,0.7281,0.7281,0.728,0.728,72000000.0
2007-04-11 18:30:00,0.72788,0.72796,0.72761,0.72764,97699999.0
2007-04-11 18:31:00,0.7281,0.7281,0.7281,0.7281,32700000.0
2007-04-11 18:32:00,0.7281,0.7281,0.7281,0.7281,15200000.0
2007-04-11 18:33:00,0.7281,0.7281,0.72795,0.7281,144100001.0
2007-04-11 18:34:00,0.72805,0.7281,0.72805,0.7281,57300000.0
2007-04-11 18:35:00,0.72805,0.72805,0.728,0.728,71200003.0
2007-04-11 18:36:00,0.7277,0.72796,0.72765,0.72771,145500001.0
2007-04-11 18:37:00,0.7277,0.72795,0.72765,0.72783,368200001.0
2007-04-11 18:38:00,0.7281,0.7281,0.72805,0.72805,69500000.0
2007-04-11 18:39:00,0.7281,0.7281,0.72805,0.72805,18500000.0
2007-04-11 18:40:00,0.72762,0.72808,0.72762,0.72798,171199998.0
2007-04-11 18:41:00,0.72795,0.72798,0.72748,0.7277,225499997.0
2007-04-11 18:42:00,0.7282,0.7282,0.7281,0.7281,9600000.0
2007-04-11 18:43:00,0.7281,0.7281,0.7281,0.7281,41600000.0
2007-04-11 18:44:00,0.7281,0.7281,0.7281,0.7281,41900000.0
2007-04-11 18:45:00,0.7281,0.7281,0.72795,0.72795,143899996.0
2007-04-11 18:46:00,0.728,0.728,0.728,0.728,122399998.0
2007-04-11 18:47:00,0.72795,0.72795,0.72795,0.72795,12700000.0
2007-04-11 18:48:00,0.7276,0.72797,0.7276,0.72792,67100000.0
2007-04-11 18:49:00,0.728,0.728,0.72795,0.72795,20100000.0
2007-04-11 18:50:00,0.72785,0.72789,0.72748,0.72765,137899997.0
2007-04-11 18:51:00,0.728,0.728,0.728,0.728,5600000.0
2007-04-11 18:52:00,0.728,0.728,0.7279,0.7279,28000000.0
2007-04-11 18:53:00,0.72775,0.72785,0.7276,0.7277,107899998.0
2007-04-11 18:54:00,0.728,0.7281,0.728,0.7281,19100000.0
2007-04-11 18:55:00,0.7281,0.7281,0.72805,0.72805,21500000.0
2007-04-11 18:56:00,0.7281,0.7281,0.728,0.728,129699998.0
2007-04-11 18:57:00,0.728,0.7281,0.728,0.728,226399999.0
2007-04-11 18:58:00,0.7281,0.7281,0.72805,0.72805,81300000.0
2007-04-11 18:59:00,0.7281,0.7281,0.7281,0.7281,6400000.0
2007-04-11 19:00:00,0.7282,0.7282,0.72805,0.7281,33100000.0
2007-04-11 19:01:00,0.7281,0.7281,0.728,0.728,48800000.0
2007-04-11 19:02:00,0.728,0.728,0.7279,0.7279,111100000.0
2007-04-11 19:03:00,0.72767,0.72801,0.72739,0.72775,284800000.0
2007-04-11 19:04:00,0.728,0.728,0.728,0.728,8000000.0
2007-04-11 19:05:00,0.72766,0.72801,0.72748,0.7277,131699999.0
2007-04-11 19:06:00,0.72763,0.728,0.72758,0.72772,41200000.0
2007-04-11 19:07:00,0.72767,0.72795,0.72767,0.72791,34500000.0
2007-04-11 19:08:00,0.728,0.728,0.728,0.728,16800000.0
2007-04-11 19:09:00,0.728,0.7282,0.728,0.7281,401599992.0
2007-04-11 19:10:00,0.7281,0.7281,0.72805,0.72805,67099998.0
2007-04-11 19:11:00,0.72771,0.72804,0.72771,0.72797,420499997.0
2007-04-11 19:12:00,0.7281,0.7281,0.7281,0.7281,73599997.0
2007-04-11 19:13:00,0.7281,0.7281,0.728,0.728,105600003.0
2007-04-11 19:14:00,0.72796,0.72796,0.72761,0.7278,66400000.0
2007-04-11 19:15:00,0.72786,0.728,0.7277,0.728,203199999.0
2007-04-11 19:16:00,0.72796,0.72796,0.72745,0.72767,147200001.0
2007-04-11 19:17:00,0.728,0.728,0.728,0.728,27600000.0
2007-04-11 19:18:00,0.728,0.728,0.728,0.728,17600000.0
2007-04-11 19:19:00,0.7281,0.7281,0.7281,0.7281,28600000.0
2007-04-11 19:20:00,0.72784,0.72814,0.72766,0.72803,326500003.0
2007-04-11 19:21:00,0.7282,0.7282,0.7281,0.7281,16000000.0
2007-04-11 19:22:00,0.7281,0.7281,0.7281,0.7281,11200000.0
2007-04-11 19:23:00,0.7281,0.7281,0.72805,0.7281,44700000.0
2007-04-11 19:24:00,0.7281,0.7281,0.7281,0.7281,8000000.0
2007-04-11 19:25:00,0.72771,0.7279,0.72755,0.7279,135999999.0
2007-04-11 19:26:00,0.72792,0.72803,0.72754,0.72764,204300000.0
2007-04-11 19:27:00,0.7281,0.7281,0.72805,0.72805,63000000.0
2007-04-11 19:28:00,0.7281,0.7282,0.7281,0.7282,12800000.0
2007-04-11 19:29:00,0.72818,0.72829,0.72782,0.72782,120800001.0
2007-04-11 19:30:00,0.72815,0.7282,0.7281,0.7282,62400000.0
2007-04-11 19:31:00,0.7282,0.7282,0.7282,0.7282,36000000.0
2007-04-11 19:32:00,0.7282,0.7282,0.7281,0.7281,20800000.0
2007-04-11 19:33:00,0.7281,0.7281,0.7281,0.7281,44800000.0
2007-04-11 19:34:00,0.7281,0.7281,0.72805,0.72805,33600000.0
2007-04-11 19:35:00,0.7281,0.7281,0.7281,0.7281,75200000.0
2007-04-11 19:36:00,0.7282,0.7282,0.7282,0.7282,101599998.0
2007-04-11 19:37:00,0.7282,0.7283,0.7282,0.7283,179200000.0
2007-04-11 19:38:00,0.7283,0.7283,0.7282,0.7283,130400002.0
2007-04-11 19:39:00,0.72802,0.72845,0.72789,0.72845,63399999.0
2007-04-11 19:40:00,0.7283,0.7283,0.72825,0.72825,35900000.0
2007-04-11 19:41:00,0.7283,0.7283,0.7283,0.7283,53599999.0
2007-04-11 19:42:00,0.7283,0.7285,0.7283,0.72845,201700003.0
2007-04-11 19:43:00,0.7285,0.7285,0.7285,0.7285,17600000.0
2007-04-11 19:44:00,0.7286,0.7286,0.7286,0.7286,28800000.0
2007-04-11 19:45:00,0.7286,0.7286,0.7286,0.7286,19200000.0
2007-04-11 19:46:00,0.7286,0.7286,0.7286,0.7286,19200000.0
2007-04-11 19:47:00,0.7286,0.7286,0.72855,0.72855,58799999.0
2007-04-11 19:48:00,0.7286,0.7286,0.7286,0.7286,37600000.0
2007-04-11 19:49:00,0.7286,0.7286,0.72845,0.72845,51600000.0
2007-04-11 19:50:00,0.7285,0.7286,0.72805,0.7286,191200000.0
2007-04-11 19:51:00,0.7286,0.7286,0.7285,0.7286,59900000.0
2007-04-11 19:52:00,0.72842,0.72857,0.72797,0.72854,203700003.0
2007-04-11 19:53:00,0.72856,0.72856,0.72831,0.72831,38900001.0
2007-04-11 19:54:00,0.72836,0.72849,0.72803,0.72806,137799999.0
2007-04-11 19:55:00,0.72865,0.729,0.7286,0.7287,71900000.0
2007-04-11 19:56:00,0.7287,0.7287,0.7287,0.7287,50400000.0
2007-04-11 19:57:00,0.7287,0.7287,0.72845,0.7285,124900002.0
2007-04-11 19:58:00,0.7285,0.7286,0.7285,0.7286,29600000.0
2007-04-11 19:59:00,0.7286,0.7286,0.72845,0.72845,55900000.0
2007-04-11 20:00:00,0.7285,0.7285,0.7284,0.7285,37600000.0
2007-04-11 20:01:00,0.72845,0.72845,0.7283,0.7284,106899999.0
2007-04-11 20:02:00,0.7284,0.7285,0.7284,0.7285,41600000.0
2007-04-11 20:03:00,0.7285,0.7285,0.7285,0.7285,45600000.0
2007-04-11 20:04:00,0.7285,0.7285,0.72755,0.72765,303299999.0
2007-04-11 20:05:00,0.72765,0.72765,0.7272,0.7276,159100000.0
2007-04-11 20:06:00,0.7276,0.72765,0.7274,0.7275,178499999.0
2007-04-11 20:07:00,0.7275,0.7276,0.7274,0.7274,381299996.0
2007-04-11 20:08:00,0.7274,0.7275,0.7273,0.72735,123099999.0
2007-04-11 20:09:00,0.7274,0.7274,0.7271,0.7272,292299991.0
2007-04-11 20:10:00,0.7272,0.7278,0.7271,0.7272,312300000.0
2007-04-11 20:11:00,0.7272,0.7272,0.727,0.727,271999999.0
2007-04-11 20:12:00,0.727,0.727,0.72615,0.7262,138900000.0
2007-04-11 20:13:00,0.7263,0.7263,0.72625,0.7263,106700000.0
2007-04-11 20:14:00,0.7263,0.727,0.7263,0.727,80500000.0
2007-04-11 20:15:00,0.727,0.7279,0.727,0.7273,269400000.0
2007-04-11 20:16:00,0.7274,0.7274,0.7272,0.7272,174000000.0
2007-04-11 20:17:00,0.7271,0.7271,0.7264,0.7265,200199999.0
2007-04-11 20:18:00,0.72645,0.7266,0.72625,0.7266,65200000.0
2007-04-11 20:19:00,0.7266,0.7266,0.7265,0.7266,247599995.0
2007-04-11 20:20:00,0.7266,0.7266,0.7265,0.7266,94400000.0
2007-04-11 20:21:00,0.72655,0.7266,0.7265,0.7266,66100000.0
2007-04-11 20:22:00,0.7266,0.7266,0.7264,0.7266,34500000.0
2007-04-11 20:23:00,0.7266,0.7266,0.72625,0.7265,149799999.0
2007-04-11 20:24:00,0.7265,0.7265,0.72645,0.72645,42900000.0
2007-04-11 20:25:00,0.7264,0.7266,0.7263,0.7265,236599998.0
2007-04-11 20:26:00,0.7266,0.7268,0.7265,0.7268,64000000.0
2007-04-11 20:27:00,0.7265,0.7265,0.72645,0.72645,35900000.0
2007-04-11 20:28:00,0.7266,0.7266,0.72655,0.7266,28200000.0
2007-04-11 20:29:00,0.7266,0.7268,0.7266,0.7268,48000000.0
2007-04-11 20:30:00,0.7268,0.7268,0.7267,0.7268,62200000.0
2007-04-11 20:31:00,0.72675,0.7269,0.72675,0.7269,24700000.0
2007-04-11 20:32:00,0.7269,0.7269,0.72675,0.72675,60800000.0
2007-04-11 20:33:00,0.7268,0.7268,0.7268,0.7268,2100000.0
2007-04-11 20:34:00,0.72652,0.72654,0.72631,0.72636,259400000.0
2007-04-11 20:35:00,0.7268,0.7268,0.7268,0.7268,4000000.0
2007-04-11 20:36:00,0.72675,0.7268,0.7266,0.7268,49500000.0
2007-04-11 20:37:00,0.7268,0.7269,0.7267,0.7269,52800000.0
2007-04-11 20:38:00,0.7269,0.7269,0.7268,0.7268,16800000.0
2007-04-11 20:39:00,0.7268,0.7269,0.72675,0.72675,128799999.0
2007-04-11 20:40:00,0.7268,0.7268,0.7268,0.7268,30400000.0
2007-04-11 20:41:00,0.7267,0.7268,0.7267,0.7268,41500000.0
2007-04-11 20:42:00,0.7268,0.7271,0.7268,0.72705,120800000.0
2007-04-11 20:43:00,0.7271,0.7273,0.7269,0.72725,108000000.0
2007-04-11 20:44:00,0.72705,0.7273,0.727,0.7271,193400001.0
2007-04-11 20:45:00,0.7271,0.72725,0.7271,0.72725,197700000.0
2007-04-11 20:46:00,0.72725,0.72725,0.7272,0.7272,29600000.0
2007-04-11 20:47:00,0.7272,0.7276,0.7272,0.7274,137600000.0
2007-04-11 20:48:00,0.7274,0.7274,0.7274,0.7274,22400000.0
2007-04-11 20:49:00,0.7276,0.7276,0.7274,0.7275,36800000.0
2007-04-11 20:50:00,0.72765,0.7277,0.7274,0.7274,62400000.0
2007-04-11 20:51:00,0.7274,0.72755,0.7274,0.72755,63200000.0
2007-04-11 20:52:00,0.7274,0.7275,0.7273,0.7274,79800000.0
2007-04-11 20:53:00,0.7274,0.7275,0.7273,0.72735,64800000.0
2007-04-11 20:54:00,0.7274,0.7274,0.7272,0.7272,21600000.0
2007-04-11 20:55:00,0.7273,0.72735,0.7272,0.7272,111200000.0
2007-04-11 20:56:00,0.7272,0.7273,0.7272,0.7273,89600000.0
2007-04-11 20:57:00,0.7273,0.7275,0.7271,0.72735,84800000.0
2007-04-11 20:58:00,0.7275,0.7275,0.7275,0.7275,9600000.0
2007-04-11 20:59:00,0.7276,0.7276,0.72755,0.72755,13500000.0
2007-04-11 21:00:00,0.72755,0.72755,0.727,0.72725,63300000.0
2007-04-11 21:01:00,0.7272,0.7272,0.7272,0.7272,12700000.0
2007-04-11 21:02:00,0.72725,0.72725,0.7272,0.72725,53200000.0
2007-04-11 21:03:00,0.72723,0.72725,0.727,0.727,61900000.0
2007-04-11 21:04:00,0.72725,0.72725,0.72725,0.72725,7900000.0
2007-04-11 21:05:00,0.72725,0.7273,0.72725,0.72725,18200000.0
2007-04-11 21:06:00,0.72723,0.72731,0.72697,0.72731,27500000.0
2007-04-11 21:07:00,0.72723,0.72723,0.72693,0.72694,36899999.0
2007-04-11 21:08:00,0.72708,0.72723,0.72707,0.72723,27100000.0
2007-04-11 21:09:00,0.7273,0.7273,0.7273,0.7273,7200000.0
2007-04-11 21:10:00,0.72691,0.72722,0.72689,0.72722,95500000.0
2007-04-11 21:11:00,0.72709,0.72719,0.72707,0.72719,32000000.0
2007-04-11 21:12:00,0.72725,0.72727,0.7271,0.72727,88500000.0
2007-04-11 21:13:00,0.72729,0.72729,0.72692,0.7271,185000001.0
2007-04-11 21:14:00,0.72712,0.72712,0.72665,0.72671,181400000.0
2007-04-11 21:15:00,0.7273,0.7273,0.7273,0.7273,4800000.0
2007-04-11 21:16:00,0.72711,0.7273,0.72708,0.72719,36000000.0
2007-04-11 21:17:00,0.7273,0.7273,0.7273,0.7273,6400000.0
2007-04-11 21:18:00,0.72743,0.72743,0.72707,0.72707,94999996.0
2007-04-11 21:19:00,0.72704,0.72715,0.72704,0.72712,126099996.0
2007-04-11 21:20:00,0.7273,0.7274,0.7273,0.7273,18400000.0
2007-04-11 21:21:00,0.72703,0.72704,0.72689,0.72689,25600000.0
2007-04-11 21:22:00,0.72695,0.72695,0.72693,0.72693,5600000.0
2007-04-11 21:23:00,0.7273,0.7273,0.7273,0.7273,9600000.0
2007-04-11 21:24:00,0.7273,0.7273,0.7273,0.7273,4800000.0
2007-04-11 21:25:00,0.72715,0.72715,0.72702,0.72707,32800000.0
2007-04-11 21:26:00,0.72735,0.7274,0.72735,0.7274,31700000.0
2007-04-11 21:27:00,0.7273,0.72739,0.72701,0.72721,64800000.0
2007-04-11 21:28:00,0.7274,0.7274,0.72735,0.72735,18300000.0
2007-04-11 21:29:00,0.72717,0.72719,0.72706,0.72719,120000000.0
2007-04-11 21:30:00,0.7274,0.7274,0.7274,0.7274,4000000.0
2007-04-11 21:31:00,0.7275,0.7275,0.7275,0.7275,1600000.0
2007-04-11 21:32:00,0.7275,0.7275,0.72745,0.72745,7200000.0
2007-04-11 21:33:00,0.7274,0.7275,0.7274,0.7275,7200000.0
2007-04-11 21:34:00,0.72739,0.72741,0.72727,0.72732,62900000.0
2007-04-11 21:35:00,0.72731,0.72733,0.72719,0.72729,53300000.0
2007-04-11 21:36:00,0.72719,0.7273,0.72714,0.72722,51100000.0
2007-04-11 21:37:00,0.7274,0.7274,0.7274,0.7274,8000000.0
2007-04-11 21:38:00,0.7274,0.7274,0.7274,0.7274,5600000.0
2007-04-11 21:39:00,0.7273,0.72739,0.72721,0.72737,111200000.0
2007-04-11 21:40:00,0.7274,0.7274,0.72735,0.72735,17600000.0
2007-04-11 21:41:00,0.72735,0.72735,0.7273,0.7273,12800000.0
2007-04-11 21:42:00,0.72745,0.72745,0.7274,0.7274,4000000.0
2007-04-11 21:43:00,0.7273,0.7274,0.7273,0.7274,20000000.0
2007-04-11 21:44:00,0.72741,0.72743,0.72699,0.72699,128300000.0
2007-04-11 21:45:00,0.72745,0.72745,0.7274,0.7274,5600000.0
2007-04-11 21:46:00,0.72731,0.72731,0.727,0.72718,34800000.0
2007-04-11 21:47:00,0.7274,0.7274,0.7273,0.7273,13600000.0
2007-04-11 21:48:00,0.7273,0.72745,0.7273,0.7274,17600000.0
2007-04-11 21:49:00,0.72723,0.72742,0.72713,0.72713,25600000.0
2007-04-11 21:50:00,0.72721,0.72725,0.72709,0.72716,31200000.0
2007-04-11 21:51:00,0.72745,0.7275,0.72745,0.7275,8800000.0
2007-04-11 21:52:00,0.7275,0.7275,0.7275,0.7275,3200000.0
2007-04-11 21:53:00,0.72698,0.72724,0.72698,0.72715,127000002.0
2007-04-11 21:54:00,0.72728,0.7273,0.72716,0.7273,49300000.0
2007-04-11 21:55:00,0.72728,0.72738,0.72716,0.72738,82400001.0
2007-04-11 21:56:00,0.7275,0.7275,0.7275,0.7275,800000.0
2007-04-11 21:57:00,0.7275,0.7275,0.72745,0.72745,14300000.0
2007-04-11 21:58:00,0.72744,0.72747,0.72702,0.72702,13600000.0
2007-04-11 21:59:00,0.7275,0.7275,0.7275,0.7275,6400000.0
2007-04-11 22:00:00,0.7275,0.7276,0.7275,0.7276,4800000.0
2007-04-11 22:01:00,0.72737,0.72743,0.72725,0.72725,113600000.0
2007-04-11 22:02:00,0.7276,0.7276,0.7276,0.7276,5300000.0
2007-04-11 22:03:00,0.7277,0.7277,0.7277,0.7277,800000.0
2007-04-11 22:04:00,0.72738,0.72762,0.7273,0.72746,88500000.0
2007-04-11 22:05:00,0.7274,0.7274,0.72722,0.72738,42000000.0
2007-04-11 22:06:00,0.72736,0.72752,0.72728,0.72734,101400000.0
2007-04-11 22:07:00,0.7276,0.7277,0.7276,0.7277,12800000.0
2007-04-11 22:08:00,0.7277,0.7277,0.72765,0.72765,13500000.0
2007-04-11 22:09:00,0.72775,0.72775,0.72775,0.72775,10300000.0
2007-04-11 22:10:00,0.7278,0.72785,0.7278,0.7278,8800000.0
2007-04-11 22:11:00,0.7278,0.7279,0.7278,0.7279,11200000.0
2007-04-11 22:12:00,0.7279,0.728,0.7279,0.728,12700000.0
2007-04-11 22:13:00,0.728,0.728,0.72785,0.7279,36500000.0
2007-04-11 22:14:00,0.7279,0.7279,0.7279,0.7279,11200000.0
2007-04-11 22:15:00,0.7279,0.7279,0.72785,0.7279,22300000.0
2007-04-11 22:16:00,0.72785,0.72785,0.7278,0.7278,19000000.0
2007-04-11 22:17:00,0.7279,0.7279,0.72785,0.7279,10300000.0
2007-04-11 22:18:00,0.7279,0.7279,0.7279,0.7279,6400000.0
2007-04-11 22:19:00,0.72792,0.72802,0.72762,0.7277,63000000.0
2007-04-11 22:20:00,0.7278,0.7278,0.72764,0.7278,35800000.0
2007-04-11 22:21:00,0.728,0.728,0.728,0.728,5600000.0
2007-04-11 22:22:00,0.7281,0.7282,0.7281,0.7282,5600000.0
2007-04-11 22:23:00,0.7281,0.7282,0.7281,0.72815,17500000.0
2007-04-11 22:24:00,0.72788,0.7282,0.72781,0.7282,14400000.0
2007-04-11 22:25:00,0.72815,0.7282,0.72795,0.72795,43000000.0
2007-04-11 22:26:00,0.72778,0.728,0.72776,0.72789,24000000.0
2007-04-11 22:27:00,0.7281,0.7281,0.7281,0.7281,800000.0
2007-04-11 22:28:00,0.72785,0.72807,0.72771,0.72771,53300000.0
2007-04-11 22:29:00,0.7277,0.72788,0.72765,0.7277,47200000.0
2007-04-11 22:30:00,0.72764,0.72783,0.72764,0.72778,22300000.0
2007-04-11 22:31:00,0.7281,0.7281,0.7281,0.7281,3200000.0
2007-04-11 22:32:00,0.7281,0.7282,0.7281,0.7282,37100000.0
2007-04-11 22:33:00,0.7282,0.7282,0.72815,0.72815,16700000.0
2007-04-11 22:34:00,0.7282,0.7282,0.72805,0.72805,26900000.0
2007-04-11 22:35:00,0.72797,0.72811,0.72772,0.72772,26400000.0
2007-04-11 22:36:00,0.728,0.7281,0.728,0.728,21600000.0
2007-04-11 22:37:00,0.728,0.728,0.728,0.728,14400000.0
2007-04-11 22:38:00,0.72768,0.72793,0.72766,0.72793,43200000.0
2007-04-11 22:39:00,0.7279,0.7279,0.72775,0.7278,22300000.0
2007-04-11 22:40:00,0.7279,0.7279,0.7279,0.7279,800000.0
2007-04-11 22:41:00,0.728,0.728,0.7279,0.7279,2400000.0
2007-04-11 22:42:00,0.7275,0.7277,0.7275,0.72768,54200000.0
2007-04-11 22:43:00,0.7279,0.728,0.7279,0.7279,19800000.0
2007-04-11 22:44:00,0.7279,0.728,0.7279,0.728,23000000.0
2007-04-11 22:45:00,0.72768,0.72783,0.72755,0.72758,49600000.0
2007-04-11 22:46:00,0.728,0.728,0.728,0.728,1600000.0
2007-04-11 22:47:00,0.72773,0.72782,0.72764,0.72773,80700000.0
2007-04-11 22:48:00,0.72775,0.72781,0.72769,0.72777,58600000.0
2007-04-11 22:49:00,0.728,0.728,0.728,0.728,3200000.0
2007-04-11 22:50:00,0.72805,0.72805,0.72805,0.72805,7900000.0
2007-04-11 22:51:00,0.72784,0.72791,0.7277,0.7277,73800000.0
2007-04-11 22:52:00,0.72805,0.72805,0.72805,0.72805,5500000.0
2007-04-11 22:53:00,0.72805,0.72805,0.72795,0.72795,29200000.0
2007-04-11 22:54:00,0.72795,0.72795,0.72775,0.72795,36200000.0
2007-04-11 22:55:00,0.72795,0.72795,0.72785,0.72785,29200000.0
2007-04-11 22:56:00,0.72795,0.72795,0.72795,0.72795,16500000.0
2007-04-11 22:57:00,0.72785,0.72795,0.72785,0.72795,21300000.0
2007-04-11 22:58:00,0.72795,0.72795,0.72795,0.72795,53600000.0
2007-04-11 22:59:00,0.72795,0.72795,0.7279,0.72795,29300000.0
2007-04-11 23:00:00,0.72785,0.72785,0.72785,0.72785,2300000.0
2007-04-11 23:01:00,0.7279,0.728,0.7278,0.7279,20000000.0
2007-04-11 23:02:00,0.7279,0.7279,0.7279,0.7279,4000000.0
2007-04-11 23:03:00,0.7279,0.7279,0.72785,0.72785,22900000.0
2007-04-11 23:04:00,0.7279,0.7279,0.7279,0.7279,10200000.0
2007-04-11 23:05:00,0.728,0.728,0.728,0.728,20000000.0
2007-04-11 23:06:00,0.7279,0.7279,0.7279,0.7279,12000000.0
2007-04-11 23:07:00,0.7279,0.7279,0.7279,0.7279,4000000.0
2007-04-11 23:08:00,0.72767,0.72773,0.72753,0.72753,80800001.0
2007-04-11 23:09:00,0.7279,0.7279,0.7279,0.7279,4000000.0
2007-04-11 23:10:00,0.7276,0.72779,0.72749,0.72766,65600000.0
2007-04-11 23:11:00,0.7279,0.7279,0.7279,0.7279,8000000.0
2007-04-11 23:12:00,0.7279,0.7279,0.7279,0.7279,4000000.0
2007-04-11 23:13:00,0.728,0.7281,0.728,0.7281,12000000.0
2007-04-11 23:14:00,0.7281,0.7281,0.7281,0.7281,4000000.0
2007-04-11 23:15:00,0.72773,0.72791,0.72771,0.72777,209400000.0
2007-04-11 23:16:00,0.728,0.7281,0.728,0.728,63900000.0
2007-04-11 23:17:00,0.72775,0.72803,0.72758,0.72782,199300000.0
2007-04-11 23:18:00,0.7281,0.7281,0.7281,0.7281,12000000.0
2007-04-11 23:19:00,0.72789,0.72789,0.72753,0.72775,243300000.0
2007-04-11 23:20:00,0.72774,0.72786,0.72764,0.7277,170900000.0
2007-04-11 23:21:00,0.7281,0.7282,0.7281,0.7282,16000000.0
2007-04-11 23:22:00,0.72774,0.72807,0.72764,0.72777,140300000.0
2007-04-11 23:23:00,0.72781,0.72801,0.72774,0.72801,198799999.0
2007-04-11 23:24:00,0.72811,0.72811,0.72784,0.72784,54700000.0
2007-04-11 23:25:00,0.72774,0.72792,0.72774,0.72789,265400000.0
2007-04-11 23:26:00,0.7282,0.7282,0.7282,0.7282,4000000.0
2007-04-11 23:27:00,0.7282,0.7285,0.7281,0.7283,87100000.0
2007-04-11 23:28:00,0.7282,0.7282,0.7282,0.7282,4000000.0
2007-04-11 23:29:00,0.72817,0.72817,0.72786,0.72792,81100000.0
2007-04-11 23:30:00,0.72801,0.72802,0.72779,0.72779,49599999.0
2007-04-11 23:31:00,0.72825,0.7283,0.72825,0.7283,9500000.0
2007-04-11 23:32:00,0.7282,0.7282,0.7282,0.7282,4800000.0
2007-04-11 23:33:00,0.7282,0.7282,0.7282,0.7282,4800000.0
2007-04-11 23:34:00,0.72788,0.72803,0.72788,0.72794,51600000.0
2007-04-11 23:35:00,0.7283,0.7283,0.7283,0.7283,4000000.0
2007-04-11 23:36:00,0.7281,0.7282,0.7281,0.7282,13600000.0
2007-04-11 23:37:00,0.7283,0.7283,0.7283,0.7283,4000000.0
2007-04-11 23:38:00,0.7283,0.7283,0.7283,0.7283,6800000.0
2007-04-11 23:39:00,0.7283,0.7288,0.72815,0.72835,171000000.0
2007-04-11 23:40:00,0.72835,0.7285,0.72835,0.7284,33700000.0
2007-04-11 23:41:00,0.7284,0.72855,0.7284,0.7285,52000000.0
2007-04-11 23:42:00,0.7285,0.7285,0.72845,0.72845,17500000.0
2007-04-11 23:43:00,0.7286,0.7288,0.7284,0.7285,74200000.0
2007-04-11 23:44:00,0.7285,0.7285,0.72835,0.72845,73300000.0
2007-04-11 23:45:00,0.7285,0.7285,0.7285,0.7285,19200000.0
2007-04-11 23:46:00,0.7285,0.7285,0.7284,0.7284,28000000.0
2007-04-11 23:47:00,0.7285,0.7287,0.7285,0.7287,72800000.0
2007-04-11 23:48:00,0.7288,0.7288,0.72845,0.72845,99800001.0
2007-04-11 23:49:00,0.7288,0.7288,0.7285,0.7285,20000000.0
2007-04-11 23:50:00,0.7286,0.7286,0.72845,0.72845,53500001.0
2007-04-11 23:51:00,0.72809,0.7282,0.72806,0.7282,27800000.0
2007-04-11 23:52:00,0.72845,0.72859,0.72827,0.72839,46200000.0
2007-04-11 23:53:00,0.72836,0.72846,0.72833,0.72843,72000000.0
2007-04-11 23:54:00,0.7286,0.7286,0.7286,0.7286,10400000.0
2007-04-11 23:55:00,0.7286,0.7286,0.7286,0.7286,8000000.0
2007-04-11 23:56:00,0.7286,0.7286,0.72855,0.72855,9600000.0
2007-04-11 23:57:00,0.72842,0.72848,0.72832,0.72842,82599999.0
2007-04-11 23:58:00,0.72844,0.72852,0.72815,0.72852,160899999.0
2007-04-11 23:59:00,0.7286,0.7286,0.7285,0.7285,20000000.0
2007-04-12 00:00:00,0.7284,0.72854,0.72819,0.72837,63100000.0
2007-04-12 00:01:00,0.72833,0.72843,0.72828,0.72829,45500000.0
2007-04-12 00:02:00,0.7285,0.7285,0.7285,0.7285,9600000.0
2007-04-12 00:03:00,0.7285,0.7285,0.7285,0.7285,13600000.0
2007-04-12 00:04:00,0.72842,0.72842,0.72811,0.72818,99500000.0
2007-04-12 00:05:00,0.7284,0.7284,0.7281,0.7283,33600000.0
2007-04-12 00:06:00,0.7283,0.7283,0.7283,0.7283,19200000.0
2007-04-12 00:07:00,0.72774,0.72826,0.72774,0.72826,195600000.0
2007-04-12 00:08:00,0.7283,0.7283,0.7283,0.7283,2400000.0
2007-04-12 00:09:00,0.7282,0.7283,0.7282,0.7283,31200000.0
2007-04-12 00:10:00,0.7283,0.7283,0.7282,0.7282,23200000.0
2007-04-12 00:11:00,0.7281,0.7281,0.7281,0.7281,5700000.0
2007-04-12 00:12:00,0.7281,0.7281,0.7281,0.7281,15200000.0
2007-04-12 00:13:00,0.7281,0.72815,0.72805,0.72815,56800001.0
2007-04-12 00:14:00,0.7282,0.72825,0.7282,0.72825,40700000.0
2007-04-12 00:15:00,0.7283,0.7283,0.7283,0.7283,500000.0
2007-04-12 00:16:00,0.72794,0.72809,0.72786,0.72796,408800000.0
2007-04-12 00:17:00,0.72796,0.72802,0.72789,0.72802,82400000.0
2007-04-12 00:18:00,0.72803,0.72804,0.72784,0.72798,258099999.0
2007-04-12 00:19:00,0.72802,0.72811,0.7278,0.72789,94400000.0
2007-04-12 00:20:00,0.7284,0.7284,0.7284,0.7284,7200000.0
2007-04-12 00:21:00,0.7284,0.7285,0.7284,0.7285,39200000.0
2007-04-12 00:22:00,0.7285,0.7285,0.7285,0.7285,40800000.0
2007-04-12 00:23:00,0.7285,0.7285,0.7285,0.7285,44000000.0
2007-04-12 00:24:00,0.7285,0.7285,0.7285,0.7285,28000000.0
2007-04-12 00:25:00,0.7284,0.7284,0.7283,0.7284,59000000.0
2007-04-12 00:26:00,0.7284,0.7285,0.7282,0.72845,62400001.0
2007-04-12 00:27:00,0.7285,0.7285,0.7285,0.7285,48000000.0
2007-04-12 00:28:00,0.7285,0.7285,0.7285,0.7285,32800000.0
2007-04-12 00:29:00,0.7285,0.7285,0.72845,0.72845,65100000.0
2007-04-12 00:30:00,0.7285,0.7285,0.7285,0.7285,30400000.0
2007-04-12 00:31:00,0.7285,0.7285,0.7285,0.7285,11200000.0
2007-04-12 00:32:00,0.7285,0.7285,0.7285,0.7285,4800000.0
2007-04-12 00:33:00,0.7285,0.7285,0.7285,0.7285,30400000.0
2007-04-12 00:34:00,0.7285,0.7285,0.72845,0.72845,47900000.0
2007-04-12 00:35:00,0.7285,0.7285,0.7285,0.7285,29600000.0
2007-04-12 00:36:00,0.7285,0.7285,0.7285,0.7285,27200000.0
2007-04-12 00:37:00,0.72845,0.7285,0.72845,0.7285,82100001.0
2007-04-12 00:38:00,0.7285,0.7286,0.7285,0.7285,48000000.0
2007-04-12 00:39:00,0.7285,0.7286,0.7285,0.72855,75200000.0
2007-04-12 00:40:00,0.7286,0.7286,0.72855,0.7286,202100000.0
2007-04-12 00:41:00,0.72834,0.72843,0.7282,0.72836,135500002.0
2007-04-12 00:42:00,0.7286,0.7286,0.7284,0.7286,152799999.0
2007-04-12 00:43:00,0.7286,0.7286,0.72855,0.72855,5600000.0
2007-04-12 00:44:00,0.72855,0.7286,0.72855,0.72855,51200000.0
2007-04-12 00:45:00,0.7286,0.7286,0.7286,0.7286,14400000.0
2007-04-12 00:46:00,0.72821,0.72833,0.72809,0.72823,154899998.0
2007-04-12 00:47:00,0.7286,0.7286,0.7286,0.7286,27200000.0
2007-04-12 00:48:00,0.7282,0.72837,0.72815,0.72833,66400000.0
2007-04-12 00:49:00,0.72833,0.72837,0.72808,0.72837,72100000.0
2007-04-12 00:50:00,0.7286,0.7286,0.7286,0.7286,23200000.0
2007-04-12 00:51:00,0.7286,0.7286,0.7286,0.7286,39900000.0
2007-04-12 00:52:00,0.7286,0.7286,0.7285,0.7285,50399999.0
2007-04-12 00:53:00,0.72812,0.72842,0.72812,0.72818,79700000.0
2007-04-12 00:54:00,0.7282,0.72838,0.72819,0.72824,149600000.0
2007-04-12 00:55:00,0.72826,0.7283,0.72793,0.72818,80400000.0
2007-04-12 00:56:00,0.7282,0.72834,0.7282,0.72828,18000000.0
2007-04-12 00:57:00,0.7284,0.7284,0.72825,0.7283,45500000.0
2007-04-12 00:58:00,0.72801,0.7282,0.72791,0.72816,131200000.0
2007-04-12 00:59:00,0.72832,0.72832,0.72798,0.72798,65900000.0
2007-04-12 01:00:00,0.7283,0.7283,0.7283,0.7283,9600000.0
2007-04-12 01:01:00,0.72845,0.72845,0.7282,0.7282,40000000.0
2007-04-12 01:02:00,0.72845,0.7285,0.72845,0.72845,12800000.0
2007-04-12 01:03:00,0.72845,0.72845,0.7283,0.7284,49500000.0
2007-04-12 01:04:00,0.72815,0.72829,0.728,0.72825,34400000.0
2007-04-12 01:05:00,0.72855,0.7286,0.72855,0.7286,23500000.0
2007-04-12 01:06:00,0.7285,0.7287,0.7285,0.72865,66800000.0
2007-04-12 01:07:00,0.72865,0.72865,0.7286,0.7286,14100000.0
2007-04-12 01:08:00,0.7287,0.7287,0.7287,0.7287,5600000.0
2007-04-12 01:09:00,0.7288,0.7288,0.7288,0.7288,3200000.0
2007-04-12 01:10:00,0.72849,0.72866,0.72825,0.72858,341399998.0
2007-04-12 01:11:00,0.72858,0.72858,0.72822,0.72837,235199999.0
2007-04-12 01:12:00,0.72875,0.72875,0.7287,0.7287,10400000.0
2007-04-12 01:13:00,0.72835,0.72874,0.7283,0.7284,170300000.0
2007-04-12 01:14:00,0.72839,0.72855,0.72828,0.7284,191800000.0
2007-04-12 01:15:00,0.7287,0.7287,0.7286,0.7286,37600000.0
2007-04-12 01:16:00,0.72865,0.72875,0.7285,0.7287,31900000.0
2007-04-12 01:17:00,0.7288,0.7288,0.72875,0.72875,22100000.0
2007-04-12 01:18:00,0.7288,0.7288,0.7288,0.7288,21600000.0
2007-04-12 01:19:00,0.72875,0.72875,0.7287,0.7287,17600000.0
2007-04-12 01:20:00,0.72875,0.72875,0.7287,0.7287,14400000.0
2007-04-12 01:21:00,0.72818,0.72846,0.72818,0.72839,47000000.0
2007-04-12 01:22:00,0.72875,0.72875,0.7287,0.7287,8000000.0
2007-04-12 01:23:00,0.72875,0.72875,0.72865,0.72865,18400000.0
2007-04-12 01:24:00,0.72836,0.72848,0.72819,0.72846,390399995.0
2007-04-12 01:25:00,0.72845,0.72845,0.72831,0.7284,111199998.0
2007-04-12 01:26:00,0.7287,0.7288,0.7287,0.72875,35300000.0
2007-04-12 01:27:00,0.7288,0.7288,0.72865,0.7287,89600001.0
2007-04-12 01:28:00,0.7287,0.7287,0.72865,0.72865,24000000.0
2007-04-12 01:29:00,0.7287,0.7287,0.7286,0.7286,148799999.0
2007-04-12 01:30:00,0.7287,0.7287,0.72855,0.7287,65000000.0
2007-04-12 01:31:00,0.72875,0.72875,0.72855,0.72855,30500000.0
2007-04-12 01:32:00,0.7286,0.72875,0.7286,0.72865,8000000.0
2007-04-12 01:33:00,0.72865,0.72865,0.72865,0.72865,1600000.0
2007-04-12 01:34:00,0.72855,0.72855,0.7285,0.72855,16000000.0
2007-04-12 01:35:00,0.72855,0.72875,0.7285,0.7285,46400000.0
2007-04-12 01:36:00,0.7286,0.7286,0.72855,0.72855,10400000.0
2007-04-12 01:37:00,0.72838,0.72842,0.72819,0.72835,51300000.0
2007-04-12 01:38:00,0.72855,0.72855,0.7281,0.72835,80800000.0
2007-04-12 01:39:00,0.72825,0.7283,0.72785,0.72785,105499999.0
2007-04-12 01:40:00,0.728,0.72825,0.72795,0.72825,49200000.0
2007-04-12 01:41:00,0.7282,0.7283,0.7282,0.72825,36700000.0
2007-04-12 01:42:00,0.72825,0.72825,0.728,0.7281,80700000.0
2007-04-12 01:43:00,0.7282,0.7282,0.728,0.72815,36500000.0
2007-04-12 01:44:00,0.72815,0.72815,0.72815,0.72815,20000000.0
2007-04-12 01:45:00,0.7281,0.7281,0.7281,0.7281,17600000.0
2007-04-12 01:46:00,0.728,0.728,0.72785,0.7279,69600000.0
2007-04-12 01:47:00,0.72775,0.7278,0.7275,0.7275,73000000.0
2007-04-12 01:48:00,0.7277,0.7277,0.72765,0.7277,32000000.0
2007-04-12 01:49:00,0.7276,0.7277,0.7274,0.7275,121600000.0
2007-04-12 01:50:00,0.7274,0.7276,0.7274,0.7275,107800000.0
2007-04-12 01:51:00,0.7275,0.7275,0.72725,0.7273,139500001.0
2007-04-12 01:52:00,0.7273,0.7274,0.72725,0.72725,171900000.0
2007-04-12 01:53:00,0.7273,0.72735,0.7272,0.72735,68299999.0
2007-04-12 01:54:00,0.7274,0.7277,0.7274,0.7277,111100000.0
2007-04-12 01:55:00,0.7277,0.7277,0.7273,0.72755,136800000.0
2007-04-12 01:56:00,0.7275,0.7275,0.72745,0.7275,70700000.0
2007-04-12 01:57:00,0.72755,0.7276,0.7273,0.72745,111699998.0
2007-04-12 01:58:00,0.7276,0.7276,0.72745,0.72745,215899998.0
2007-04-12 01:59:00,0.7275,0.7276,0.72745,0.7276,103399999.0
2007-04-12 02:00:00,0.7276,0.7276,0.7276,0.7276,6400000.0
2007-04-12 02:01:00,0.7276,0.7277,0.7275,0.7277,60800000.0
2007-04-12 02:02:00,0.7277,0.7279,0.7277,0.7279,31700000.0
2007-04-12 02:03:00,0.7279,0.7279,0.7278,0.7278,13600000.0
2007-04-12 02:04:00,0.72755,0.72763,0.72726,0.72763,45600000.0
2007-04-12 02:05:00,0.7277,0.7277,0.72755,0.72755,71199998.0
2007-04-12 02:06:00,0.7277,0.7277,0.72765,0.7277,72400000.0
2007-04-12 02:07:00,0.7277,0.7277,0.7277,0.7277,43300000.0
2007-04-12 02:08:00,0.7277,0.7277,0.7277,0.7277,19200000.0
2007-04-12 02:09:00,0.7277,0.7277,0.7276,0.7276,46200000.0
2007-04-12 02:10:00,0.7276,0.7277,0.7276,0.7276,99999998.0
2007-04-12 02:11:00,0.7276,0.7277,0.72755,0.72755,69300001.0
2007-04-12 02:12:00,0.7276,0.72765,0.72755,0.7276,99200000.0
2007-04-12 02:13:00,0.7276,0.72765,0.7276,0.7276,32800000.0
2007-04-12 02:14:00,0.7276,0.7277,0.7276,0.7277,83200000.0
2007-04-12 02:15:00,0.7277,0.7277,0.7277,0.7277,71199999.0
2007-04-12 02:16:00,0.72747,0.72767,0.72738,0.72758,47700001.0
2007-04-12 02:17:00,0.7277,0.7277,0.7277,0.7277,43999999.0
2007-04-12 02:18:00,0.7277,0.7277,0.7277,0.7277,7200000.0
2007-04-12 02:19:00,0.72765,0.7277,0.72765,0.72765,43999999.0
2007-04-12 02:20:00,0.7277,0.72795,0.7277,0.72795,54400000.0
2007-04-12 02:21:00,0.72795,0.72795,0.7278,0.7278,24000000.0
2007-04-12 02:22:00,0.7278,0.7278,0.7278,0.7278,20000000.0
2007-04-12 02:23:00,0.7279,0.728,0.7277,0.7277,125600000.0
2007-04-12 02:24:00,0.7277,0.7277,0.7275,0.7276,143200000.0
2007-04-12 02:25:00,0.7276,0.7278,0.7276,0.7277,43200000.0
2007-04-12 02:26:00,0.7277,0.7277,0.7277,0.7277,14400000.0
2007-04-12 02:27:00,0.72724,0.72755,0.72723,0.72755,97500000.0
2007-04-12 02:28:00,0.7275,0.72759,0.72738,0.72748,130100000.0
2007-04-12 02:29:00,0.72752,0.72755,0.72739,0.7275,113500000.0
2007-04-12 02:30:00,0.72747,0.72755,0.72736,0.72755,27800000.0
2007-04-12 02:31:00,0.7277,0.7277,0.7276,0.7276,29600000.0
2007-04-12 02:32:00,0.7276,0.7276,0.7276,0.7276,7200000.0
2007-04-12 02:33:00,0.7276,0.7276,0.7275,0.7275,35200000.0
2007-04-12 02:34:00,0.7275,0.7275,0.7272,0.7272,68800000.0
2007-04-12 02:35:00,0.7272,0.7273,0.7271,0.7272,135200000.0
2007-04-12 02:36:00,0.7272,0.7273,0.7272,0.7273,92000000.0
2007-04-12 02:37:00,0.7273,0.7274,0.7272,0.7274,114400001.0
2007-04-12 02:38:00,0.72735,0.72735,0.7273,0.7273,24800000.0
2007-04-12 02:39:00,0.7273,0.7276,0.7272,0.7276,191700000.0
2007-04-12 02:40:00,0.7276,0.7276,0.7276,0.7276,6700000.0
2007-04-12 02:41:00,0.7275,0.7275,0.7275,0.7275,27200000.0
2007-04-12 02:42:00,0.7275,0.7275,0.72735,0.72735,36800000.0
2007-04-12 02:43:00,0.72735,0.7274,0.7273,0.7273,55300000.0
2007-04-12 02:44:00,0.72715,0.7272,0.72705,0.7271,126999998.0
2007-04-12 02:45:00,0.7271,0.7271,0.7271,0.7271,28800000.0
2007-04-12 02:46:00,0.7271,0.7273,0.7271,0.72715,117200000.0
2007-04-12 02:47:00,0.7272,0.7272,0.7272,0.7272,7200000.0
2007-04-12 02:48:00,0.7272,0.7272,0.7272,0.7272,20000000.0
2007-04-12 02:49:00,0.72715,0.7272,0.72715,0.72715,57900000.0
2007-04-12 02:50:00,0.72688,0.72715,0.72684,0.72703,38400000.0
2007-04-12 02:51:00,0.72695,0.72706,0.7269,0.7269,36000000.0
2007-04-12 02:52:00,0.7272,0.7272,0.7272,0.7272,14400000.0
2007-04-12 02:53:00,0.7272,0.7272,0.7272,0.7272,5600000.0
2007-04-12 02:54:00,0.7272,0.7272,0.7272,0.7272,17600000.0
2007-04-12 02:55:00,0.7272,0.7272,0.7271,0.7271,20000000.0
2007-04-12 02:56:00,0.7271,0.7271,0.727,0.7271,105600000.0
2007-04-12 02:57:00,0.7271,0.7272,0.7271,0.7271,47200000.0
2007-04-12 02:58:00,0.7272,0.7272,0.72715,0.7272,59900000.0
2007-04-12 02:59:00,0.72715,0.7272,0.7271,0.7272,16800000.0
2007-04-12 03:00:00,0.7272,0.7272,0.7271,0.7271,45600000.0
2007-04-12 03:01:00,0.7271,0.7271,0.72665,0.72665,183400000.0
2007-04-12 03:02:00,0.72665,0.72685,0.72645,0.72685,80900000.0
2007-04-12 03:03:00,0.7267,0.72695,0.7266,0.7268,170999998.0
2007-04-12 03:04:00,0.7268,0.7272,0.7267,0.7269,194400001.0
2007-04-12 03:05:00,0.7267,0.7272,0.7267,0.7271,262899998.0
2007-04-12 03:06:00,0.7271,0.7271,0.72695,0.7271,139000002.0
2007-04-12 03:07:00,0.7271,0.7272,0.7271,0.7272,37800000.0
2007-04-12 03:08:00,0.7272,0.7272,0.72705,0.72715,126100000.0
2007-04-12 03:09:00,0.7272,0.7272,0.7271,0.7271,107100000.0
2007-04-12 03:10:00,0.7271,0.7273,0.7269,0.72725,220400001.0
2007-04-12 03:11:00,0.72725,0.7277,0.72725,0.7276,154500000.0
2007-04-12 03:12:00,0.7276,0.7277,0.7276,0.7277,15200000.0
2007-04-12 03:13:00,0.7275,0.7275,0.7274,0.7275,52800000.0
2007-04-12 03:14:00,0.7275,0.7275,0.7275,0.7275,1600000.0
2007-04-12 03:15:00,0.7276,0.7276,0.7275,0.7275,10400000.0
2007-04-12 03:16:00,0.7275,0.7275,0.7275,0.7275,4400000.0
2007-04-12 03:17:00,0.7276,0.7276,0.7275,0.7276,19200000.0
2007-04-12 03:18:00,0.7276,0.7277,0.7275,0.7276,38400000.0
2007-04-12 03:19:00,0.72707,0.72759,0.72701,0.72759,165700000.0
2007-04-12 03:20:00,0.7276,0.7276,0.7275,0.7276,53200001.0
2007-04-12 03:21:00,0.72755,0.7277,0.72755,0.7277,32100000.0
2007-04-12 03:22:00,0.72765,0.7277,0.7276,0.7277,10400000.0
2007-04-12 03:23:00,0.7277,0.7278,0.7276,0.7278,140000000.0
2007-04-12 03:24:00,0.7277,0.72795,0.72755,0.7278,217799998.0
2007-04-12 03:25:00,0.72805,0.7282,0.72785,0.728,118300000.0
2007-04-12 03:26:00,0.7281,0.7281,0.7278,0.7278,135700000.0
2007-04-12 03:27:00,0.72795,0.72795,0.7278,0.7278,9600000.0
2007-04-12 03:28:00,0.7278,0.72795,0.72765,0.7278,84000000.0
2007-04-12 03:29:00,0.7277,0.728,0.7277,0.72785,30800000.0
2007-04-12 03:30:00,0.7275,0.728,0.7275,0.7279,69600000.0
2007-04-12 03:31:00,0.7279,0.72815,0.72785,0.72805,60900000.0
2007-04-12 03:32:00,0.7281,0.7284,0.7279,0.7284,52000000.0
2007-04-12 03:33:00,0.7284,0.7284,0.72805,0.72805,151000000.0
2007-04-12 03:34:00,0.72815,0.7282,0.7276,0.7277,56000000.0
2007-04-12 03:35:00,0.7278,0.7279,0.7276,0.7279,80300000.0
2007-04-12 03:36:00,0.7278,0.72855,0.7277,0.72815,263400001.0
2007-04-12 03:37:00,0.72805,0.7282,0.728,0.72815,80200000.0
2007-04-12 03:38:00,0.72805,0.72805,0.72805,0.72805,12000000.0
2007-04-12 03:39:00,0.7281,0.7281,0.7277,0.7278,60800000.0
2007-04-12 03:40:00,0.72795,0.72795,0.72795,0.72795,10400000.0
2007-04-12 03:41:00,0.72795,0.72845,0.72785,0.72845,195800000.0
2007-04-12 03:42:00,0.72845,0.7285,0.7281,0.7281,143999999.0
2007-04-12 03:43:00,0.7281,0.7282,0.72795,0.7282,76100000.0
2007-04-12 03:44:00,0.7282,0.7283,0.72805,0.7282,39200000.0
2007-04-12 03:45:00,0.7282,0.7282,0.7278,0.7278,181700001.0
2007-04-12 03:46:00,0.7278,0.7282,0.7278,0.728,128400000.0
2007-04-12 03:47:00,0.728,0.72835,0.7279,0.7283,145200000.0
2007-04-12 03:48:00,0.7283,0.72855,0.7283,0.72855,113500000.0
2007-04-12 03:49:00,0.7286,0.72865,0.72855,0.72855,22100000.0
2007-04-12 03:50:00,0.72855,0.72855,0.72825,0.72825,66400002.0
2007-04-12 03:51:00,0.7283,0.7283,0.7281,0.7281,24000000.0
2007-04-12 03:52:00,0.7281,0.7281,0.728,0.728,87300001.0
2007-04-12 03:53:00,0.728,0.72805,0.728,0.728,77600000.0
2007-04-12 03:54:00,0.7279,0.72795,0.7274,0.72752,47200000.0
2007-04-12 03:55:00,0.7281,0.72825,0.72795,0.728,53100000.0
2007-04-12 03:56:00,0.72795,0.72795,0.72775,0.7278,50300000.0
2007-04-12 03:57:00,0.7278,0.7282,0.7278,0.7282,64800000.0
2007-04-12 03:58:00,0.7282,0.7282,0.72805,0.72805,99900000.0
2007-04-12 03:59:00,0.72815,0.72815,0.72795,0.72795,46100000.0
2007-04-12 04:00:00,0.72772,0.72801,0.72754,0.72754,67200000.0
2007-04-12 04:01:00,0.728,0.728,0.72795,0.728,14400000.0
2007-04-12 04:02:00,0.72772,0.72782,0.72765,0.72765,26400000.0
2007-04-12 04:03:00,0.72795,0.728,0.7278,0.728,44300000.0
2007-04-12 04:04:00,0.7279,0.72815,0.7279,0.7281,74400000.0
2007-04-12 04:05:00,0.7281,0.7281,0.7278,0.728,50300000.0
2007-04-12 04:06:00,0.728,0.728,0.7279,0.7279,14400000.0
2007-04-12 04:07:00,0.7279,0.7279,0.7275,0.72765,45400000.0
2007-04-12 04:08:00,0.72765,0.72775,0.7275,0.72775,36200000.0
2007-04-12 04:09:00,0.72775,0.72785,0.72775,0.72785,21600000.0
2007-04-12 04:10:00,0.7279,0.7279,0.7278,0.7279,42400000.0
2007-04-12 04:11:00,0.7279,0.7279,0.72785,0.7279,12800000.0
2007-04-12 04:12:00,0.72785,0.72785,0.7276,0.72775,48000000.0
2007-04-12 04:13:00,0.72734,0.72761,0.72732,0.72743,36800000.0
2007-04-12 04:14:00,0.7277,0.7277,0.7277,0.7277,16800000.0
2007-04-12 04:15:00,0.7276,0.7278,0.7276,0.7278,19200000.0
2007-04-12 04:16:00,0.72731,0.72757,0.72731,0.72756,31200000.0
2007-04-12 04:17:00,0.7277,0.7277,0.7277,0.7277,31200000.0
2007-04-12 04:18:00,0.7276,0.7278,0.7276,0.7278,48799999.0
2007-04-12 04:19:00,0.7278,0.7278,0.7277,0.7277,22400000.0
2007-04-12 04:20:00,0.72743,0.72751,0.72739,0.72742,54200000.0
2007-04-12 04:21:00,0.7278,0.7278,0.72775,0.72775,8800000.0
2007-04-12 04:22:00,0.7278,0.7278,0.7277,0.7277,21600000.0
2007-04-12 04:23:00,0.72723,0.72761,0.72719,0.72761,52000000.0
2007-04-12 04:24:00,0.72755,0.72755,0.72714,0.7273,52000000.0
2007-04-12 04:25:00,0.72765,0.72765,0.7275,0.7276,63200000.0
2007-04-12 04:26:00,0.72755,0.72755,0.72745,0.7275,108700001.0
2007-04-12 04:27:00,0.7275,0.7275,0.7275,0.7275,56000000.0
2007-04-12 04:28:00,0.7275,0.7275,0.7274,0.7275,145600000.0
2007-04-12 04:29:00,0.72702,0.72734,0.72702,0.72703,94200000.0
2007-04-12 04:30:00,0.7275,0.7275,0.7274,0.7275,104600002.0
2007-04-12 04:31:00,0.7275,0.7275,0.7275,0.7275,6400000.0
2007-04-12 04:32:00,0.7275,0.7275,0.72735,0.72735,31900001.0
2007-04-12 04:33:00,0.72704,0.72709,0.72694,0.72694,103399999.0
2007-04-12 04:34:00,0.727,0.72712,0.72698,0.72698,119600000.0
2007-04-12 04:35:00,0.72707,0.72724,0.72683,0.72706,195300000.0
2007-04-12 04:36:00,0.7274,0.7274,0.7272,0.7274,117300000.0
2007-04-12 04:37:00,0.7274,0.72765,0.7274,0.72765,50400000.0
2007-04-12 04:38:00,0.72733,0.7276,0.7273,0.72755,118199998.0
2007-04-12 04:39:00,0.72748,0.72762,0.72732,0.72749,82699999.0
2007-04-12 04:40:00,0.7277,0.7278,0.7277,0.7278,43200000.0
2007-04-12 04:41:00,0.7278,0.7279,0.7277,0.7279,38399999.0
2007-04-12 04:42:00,0.72795,0.728,0.7279,0.728,36800000.0
2007-04-12 04:43:00,0.7279,0.728,0.7278,0.72785,47500000.0
2007-04-12 04:44:00,0.72785,0.728,0.72785,0.72785,17600000.0
2007-04-12 04:45:00,0.72795,0.72795,0.7279,0.7279,14400000.0
2007-04-12 04:46:00,0.72795,0.72795,0.7278,0.7278,43500000.0
2007-04-12 04:47:00,0.7278,0.7278,0.7275,0.7275,67200000.0
2007-04-12 04:48:00,0.7275,0.7276,0.7275,0.7276,49500000.0
2007-04-12 04:49:00,0.7276,0.72765,0.7274,0.72745,80800000.0
2007-04-12 04:50:00,0.7275,0.7275,0.72745,0.72745,59799999.0
2007-04-12 04:51:00,0.72745,0.7275,0.7274,0.7275,125999998.0
2007-04-12 04:52:00,0.7275,0.7275,0.7274,0.7274,107199997.0
2007-04-12 04:53:00,0.7275,0.7275,0.7274,0.7275,42400000.0
2007-04-12 04:54:00,0.7275,0.7276,0.7274,0.7276,123900000.0
2007-04-12 04:55:00,0.7275,0.7276,0.7275,0.7276,129600001.0
2007-04-12 04:56:00,0.7275,0.7276,0.7275,0.7276,76799999.0
2007-04-12 04:57:00,0.7276,0.7276,0.7275,0.7275,49500000.0
2007-04-12 04:58:00,0.7275,0.7275,0.7275,0.7275,28800000.0
2007-04-12 04:59:00,0.7275,0.7276,0.72705,0.72735,174999998.0
2007-04-12 05:00:00,0.72725,0.7273,0.72715,0.7273,57900000.0
2007-04-12 05:01:00,0.7273,0.7273,0.7272,0.7273,48500000.0
2007-04-12 05:02:00,0.7273,0.7273,0.7273,0.7273,4000000.0
2007-04-12 05:03:00,0.72687,0.72714,0.72656,0.72697,112800000.0
2007-04-12 05:04:00,0.7273,0.7273,0.7273,0.7273,11200000.0
2007-04-12 05:05:00,0.7273,0.7273,0.72715,0.7272,57900000.0
2007-04-12 05:06:00,0.7271,0.7272,0.7271,0.72715,33500000.0
2007-04-12 05:07:00,0.7272,0.7272,0.7271,0.7271,13600000.0
2007-04-12 05:08:00,0.7271,0.7272,0.72705,0.7272,42900000.0
2007-04-12 05:09:00,0.7272,0.7273,0.72715,0.7273,129200000.0
2007-04-12 05:10:00,0.72725,0.7273,0.7272,0.72725,77200000.0
2007-04-12 05:11:00,0.7273,0.7273,0.7272,0.7272,8000000.0
2007-04-12 05:12:00,0.7273,0.7273,0.7272,0.7272,20600000.0
2007-04-12 05:13:00,0.7272,0.7272,0.7272,0.7272,4700000.0
2007-04-12 05:14:00,0.7272,0.7272,0.7272,0.7272,5300000.0
2007-04-12 05:15:00,0.7272,0.7272,0.7272,0.7272,20000000.0
2007-04-12 05:16:00,0.72683,0.72683,0.72635,0.7268,57300000.0
2007-04-12 05:17:00,0.7272,0.7272,0.7272,0.7272,22100000.0
2007-04-12 05:18:00,0.72684,0.727,0.72671,0.72687,35900000.0
2007-04-12 05:19:00,0.7272,0.7272,0.7271,0.7271,27200000.0
2007-04-12 05:20:00,0.7271,0.7271,0.72705,0.7271,47500000.0
2007-04-12 05:21:00,0.7271,0.7271,0.7266,0.7269,122200000.0
2007-04-12 05:22:00,0.7268,0.7269,0.7266,0.7269,136700000.0
2007-04-12 05:23:00,0.7269,0.7269,0.7267,0.7267,33600000.0
2007-04-12 05:24:00,0.72665,0.72695,0.72665,0.72685,59700000.0
2007-04-12 05:25:00,0.72685,0.72685,0.7268,0.7268,25500000.0
2007-04-12 05:26:00,0.72675,0.7268,0.7267,0.72675,43600000.0
2007-04-12 05:27:00,0.7268,0.72685,0.72675,0.72685,49100000.0
2007-04-12 05:28:00,0.7269,0.7269,0.7269,0.7269,28000000.0
2007-04-12 05:29:00,0.72685,0.72685,0.72685,0.72685,19100000.0
2007-04-12 05:30:00,0.7271,0.7272,0.72695,0.7272,107600000.0
2007-04-12 05:31:00,0.727,0.7271,0.727,0.727,39200000.0
2007-04-12 05:32:00,0.727,0.727,0.727,0.727,1600000.0
2007-04-12 05:33:00,0.727,0.727,0.7269,0.7269,27200000.0
2007-04-12 05:34:00,0.7269,0.72705,0.72685,0.727,59900000.0
2007-04-12 05:35:00,0.727,0.727,0.7269,0.7269,4800000.0
2007-04-12 05:36:00,0.7269,0.72695,0.7269,0.72695,15200000.0
2007-04-12 05:37:00,0.727,0.727,0.7269,0.7269,36800000.0
2007-04-12 05:38:00,0.7269,0.7269,0.7269,0.7269,10400000.0
2007-04-12 05:39:00,0.72661,0.72677,0.72645,0.72659,105999999.0
2007-04-12 05:40:00,0.7269,0.7269,0.72685,0.72685,27900001.0
2007-04-12 05:41:00,0.7269,0.7269,0.72675,0.72675,68000000.0
2007-04-12 05:42:00,0.7268,0.7268,0.72675,0.7268,64800001.0
2007-04-12 05:43:00,0.7268,0.7268,0.72675,0.72675,71099999.0
2007-04-12 05:44:00,0.72675,0.7268,0.72675,0.7268,80100000.0
2007-04-12 05:45:00,0.7268,0.7268,0.72655,0.7267,162599999.0
2007-04-12 05:46:00,0.7267,0.727,0.72665,0.7269,109100001.0
2007-04-12 05:47:00,0.7269,0.7269,0.72685,0.7269,89600001.0
2007-04-12 05:48:00,0.7269,0.7269,0.72685,0.72685,27900001.0
2007-04-12 05:49:00,0.72695,0.727,0.72695,0.727,17600000.0
2007-04-12 05:50:00,0.727,0.727,0.72685,0.727,64099999.0
2007-04-12 05:51:00,0.727,0.727,0.72685,0.72685,37299999.0
2007-04-12 05:52:00,0.7269,0.7269,0.7268,0.7269,35300000.0
2007-04-12 05:53:00,0.72695,0.72695,0.7268,0.7269,32800000.0
2007-04-12 05:54:00,0.7269,0.727,0.7268,0.727,53300000.0
2007-04-12 05:55:00,0.72695,0.727,0.72695,0.72695,69700001.0
2007-04-12 05:56:00,0.72682,0.72693,0.72665,0.72683,41400000.0
2007-04-12 05:57:00,0.7269,0.7269,0.7268,0.7268,52000000.0
2007-04-12 05:58:00,0.7267,0.72685,0.7267,0.72685,65600000.0
2007-04-12 05:59:00,0.72685,0.72685,0.7268,0.7268,16000000.0
2007-04-12 06:00:00,0.72685,0.72685,0.72685,0.72685,6400000.0
2007-04-12 06:01:00,0.72644,0.72659,0.72644,0.72656,57100000.0
2007-04-12 06:02:00,0.7268,0.7268,0.7267,0.7267,11200000.0
2007-04-12 06:03:00,0.72685,0.72685,0.72675,0.72675,13100000.0
2007-04-12 06:04:00,0.7266,0.72675,0.7266,0.72665,12800000.0
2007-04-12 06:05:00,0.7266,0.72675,0.7265,0.7265,67100000.0
2007-04-12 06:06:00,0.7265,0.7267,0.7265,0.72665,36500000.0
2007-04-12 06:07:00,0.72665,0.72665,0.7265,0.7265,103200000.0
2007-04-12 06:08:00,0.7265,0.7267,0.7265,0.72655,61600000.0
2007-04-12 06:09:00,0.72665,0.7267,0.7266,0.7267,36400000.0
2007-04-12 06:10:00,0.7267,0.72675,0.7267,0.7267,74099998.0
2007-04-12 06:11:00,0.72675,0.7269,0.72675,0.7269,64800000.0
2007-04-12 06:12:00,0.7269,0.7269,0.7269,0.7269,9600000.0
2007-04-12 06:13:00,0.72685,0.7269,0.72685,0.7269,39400000.0
2007-04-12 06:14:00,0.7269,0.7269,0.72675,0.72685,87200000.0
2007-04-12 06:15:00,0.72685,0.72685,0.72675,0.72675,24600000.0
2007-04-12 06:16:00,0.7268,0.7268,0.7266,0.7266,68000000.0
2007-04-12 06:17:00,0.72633,0.7267,0.72633,0.72664,70199998.0
2007-04-12 06:18:00,0.7266,0.7266,0.7266,0.7266,18400000.0
2007-04-12 06:19:00,0.7266,0.7266,0.72645,0.7265,50200000.0
2007-04-12 06:20:00,0.7266,0.7266,0.7266,0.7266,4800000.0
2007-04-12 06:21:00,0.72627,0.72645,0.72613,0.72624,142700002.0
2007-04-12 06:22:00,0.7266,0.7266,0.7266,0.7266,2400000.0
2007-04-12 06:23:00,0.72665,0.72665,0.7266,0.7266,10400000.0
2007-04-12 06:24:00,0.7263,0.72641,0.72621,0.72621,91000000.0
2007-04-12 06:25:00,0.7267,0.7267,0.7267,0.7267,17600000.0
2007-04-12 06:26:00,0.72642,0.72642,0.72616,0.72632,125800000.0
2007-04-12 06:27:00,0.72641,0.72646,0.7263,0.72634,64900000.0
2007-04-12 06:28:00,0.72675,0.7268,0.72675,0.7268,15300000.0
2007-04-12 06:29:00,0.7268,0.7268,0.72675,0.72675,8800000.0
2007-04-12 06:30:00,0.7268,0.7268,0.7268,0.7268,800000.0
2007-04-12 06:31:00,0.7268,0.7268,0.7267,0.7268,48000000.0
2007-04-12 06:32:00,0.72675,0.7268,0.7267,0.7268,110400000.0
2007-04-12 06:33:00,0.7268,0.7268,0.7268,0.7268,34400000.0
2007-04-12 06:34:00,0.7268,0.7268,0.7268,0.7268,7200000.0
2007-04-12 06:35:00,0.7268,0.7269,0.7268,0.7269,62400000.0
2007-04-12 06:36:00,0.7269,0.7269,0.7265,0.7266,150199999.0
2007-04-12 06:37:00,0.7267,0.7268,0.7267,0.72675,53299999.0
2007-04-12 06:38:00,0.7268,0.7268,0.7268,0.7268,14400000.0
2007-04-12 06:39:00,0.7268,0.7269,0.7268,0.7268,33600000.0
2007-04-12 06:40:00,0.7269,0.7269,0.72685,0.7269,16800000.0
2007-04-12 06:41:00,0.7268,0.7268,0.7268,0.7268,24000000.0
2007-04-12 06:42:00,0.7269,0.7269,0.7269,0.7269,18400000.0
2007-04-12 06:43:00,0.7269,0.7269,0.7268,0.7268,86900000.0
2007-04-12 06:44:00,0.72685,0.727,0.72685,0.727,75900000.0
2007-04-12 06:45:00,0.727,0.727,0.7269,0.7269,12000000.0
2007-04-12 06:46:00,0.72695,0.72695,0.72695,0.72695,4000000.0
2007-04-12 06:47:00,0.72695,0.72695,0.7269,0.7269,48000000.0
2007-04-12 06:48:00,0.7269,0.7269,0.7269,0.7269,19100000.0
2007-04-12 06:49:00,0.7269,0.727,0.7269,0.727,15100000.0
2007-04-12 06:50:00,0.727,0.727,0.727,0.727,12000000.0
2007-04-12 06:51:00,0.727,0.727,0.727,0.727,12000000.0
2007-04-12 06:52:00,0.7271,0.7271,0.727,0.727,25600000.0
2007-04-12 06:53:00,0.72657,0.72675,0.72648,0.72658,35900000.0
2007-04-12 06:54:00,0.7269,0.7269,0.7269,0.7269,39200001.0
2007-04-12 06:55:00,0.72665,0.72679,0.72658,0.72667,145700002.0
2007-04-12 06:56:00,0.72661,0.72668,0.72654,0.72668,67900000.0
2007-04-12 06:57:00,0.727,0.727,0.727,0.727,11200000.0
2007-04-12 06:58:00,0.72695,0.72695,0.7269,0.7269,9600000.0
2007-04-12 06:59:00,0.7268,0.7269,0.7268,0.7269,43200000.0
2007-04-12 07:00:00,0.7268,0.7269,0.7268,0.7269,92599999.0
2007-04-12 07:01:00,0.7269,0.7269,0.7269,0.7269,4000000.0
2007-04-12 07:02:00,0.7269,0.7269,0.7269,0.7269,8000000.0
2007-04-12 07:03:00,0.7269,0.7269,0.7268,0.7268,20000000.0
2007-04-12 07:04:00,0.7268,0.7268,0.7268,0.7268,29000000.0
2007-04-12 07:05:00,0.7268,0.7268,0.7268,0.7268,20000000.0
2007-04-12 07:06:00,0.7268,0.7268,0.7268,0.7268,11000000.0
2007-04-12 07:07:00,0.7268,0.7268,0.7268,0.7268,19000000.0
2007-04-12 07:08:00,0.7268,0.7268,0.7265,0.7265,78299997.0
2007-04-12 07:09:00,0.7265,0.7265,0.72605,0.7263,113700000.0
2007-04-12 07:10:00,0.7263,0.7263,0.72605,0.72615,132300000.0
2007-04-12 07:11:00,0.7262,0.7262,0.7262,0.7262,4500000.0
2007-04-12 07:12:00,0.7262,0.7262,0.7256,0.7256,95000000.0
2007-04-12 07:13:00,0.7256,0.72605,0.7251,0.7259,263800000.0
2007-04-12 07:14:00,0.7258,0.7259,0.72565,0.7258,218800000.0
2007-04-12 07:15:00,0.7258,0.7258,0.7256,0.7256,100700000.0
2007-04-12 07:16:00,0.7257,0.7257,0.7256,0.7257,71500000.0
2007-04-12 07:17:00,0.7257,0.7258,0.72565,0.7258,59400000.0
2007-04-12 07:18:00,0.7258,0.7258,0.7258,0.7258,24900000.0
2007-04-12 07:19:00,0.72575,0.7258,0.72565,0.72565,77000000.0
2007-04-12 07:20:00,0.7257,0.7257,0.7257,0.7257,25100000.0
2007-04-12 07:21:00,0.7257,0.7258,0.72565,0.7258,63900000.0
2007-04-12 07:22:00,0.7258,0.7261,0.7258,0.7261,64800000.0
2007-04-12 07:23:00,0.7261,0.7263,0.7261,0.7263,59200000.0
2007-04-12 07:24:00,0.7264,0.7265,0.7262,0.7262,119400000.0
2007-04-12 07:25:00,0.72625,0.7264,0.7261,0.72635,140500000.0
2007-04-12 07:26:00,0.7263,0.72645,0.7261,0.7262,92100000.0
2007-04-12 07:27:00,0.7262,0.7262,0.7261,0.7261,103200000.0
2007-04-12 07:28:00,0.7261,0.72615,0.72575,0.7258,96700000.0
2007-04-12 07:29:00,0.7258,0.72605,0.7258,0.72595,55200000.0
2007-04-12 07:30:00,0.72595,0.72615,0.7259,0.7261,138200000.0
2007-04-12 07:31:00,0.7261,0.7262,0.7261,0.7262,61100000.0
2007-04-12 07:32:00,0.7261,0.7263,0.7261,0.7262,108000000.0
2007-04-12 07:33:00,0.7263,0.7263,0.7262,0.7262,23200000.0
2007-04-12 07:34:00,0.7262,0.7263,0.7261,0.7261,212999998.0
2007-04-12 07:35:00,0.7261,0.7262,0.7261,0.7261,70400001.0
2007-04-12 07:36:00,0.7261,0.7261,0.7261,0.7261,91999999.0
2007-04-12 07:37:00,0.7261,0.7261,0.7261,0.7261,54400000.0
2007-04-12 07:38:00,0.7261,0.7261,0.72605,0.72605,50000001.0
2007-04-12 07:39:00,0.72615,0.7262,0.726,0.726,102600001.0
2007-04-12 07:40:00,0.726,0.72625,0.726,0.7262,83199999.0
2007-04-12 07:41:00,0.72615,0.7262,0.726,0.7261,107200000.0
2007-04-12 07:42:00,0.7261,0.7262,0.7261,0.72615,147200000.0
2007-04-12 07:43:00,0.72615,0.72615,0.7261,0.72615,124000000.0
2007-04-12 07:44:00,0.72615,0.72615,0.72605,0.7261,65400002.0
2007-04-12 07:45:00,0.7261,0.7261,0.72605,0.72605,167500001.0
2007-04-12 07:46:00,0.72605,0.7261,0.7259,0.726,139600001.0
2007-04-12 07:47:00,0.726,0.726,0.7258,0.7258,69600000.0
2007-04-12 07:48:00,0.7258,0.7258,0.7257,0.72575,245699999.0
2007-04-12 07:49:00,0.7258,0.7258,0.7258,0.7258,63199999.0
2007-04-12 07:50:00,0.7258,0.7258,0.7257,0.7257,88800000.0
2007-04-12 07:51:00,0.7256,0.72576,0.72531,0.72545,40000000.0
2007-04-12 07:52:00,0.7258,0.7258,0.72565,0.72565,78299999.0
2007-04-12 07:53:00,0.7257,0.7257,0.72565,0.72565,137800001.0
2007-04-12 07:54:00,0.7257,0.7262,0.72565,0.7262,135199999.0
2007-04-12 07:55:00,0.72615,0.7263,0.7261,0.72625,56300000.0
2007-04-12 07:56:00,0.72562,0.72596,0.72555,0.7258,119899998.0
2007-04-12 07:57:00,0.7262,0.7262,0.72615,0.7262,32300000.0
2007-04-12 07:58:00,0.7262,0.7265,0.7262,0.7265,98000000.0
2007-04-12 07:59:00,0.7266,0.7267,0.72645,0.72645,137199999.0
2007-04-12 08:00:00,0.72645,0.72645,0.72625,0.72625,172700000.0
2007-04-12 08:01:00,0.7264,0.7264,0.72635,0.7264,27300000.0
2007-04-12 08:02:00,0.7265,0.7266,0.7265,0.72655,93100000.0
2007-04-12 08:03:00,0.7266,0.7266,0.72655,0.7266,126200000.0
2007-04-12 08:04:00,0.7266,0.7266,0.72655,0.72655,49500000.0
2007-04-12 08:05:00,0.7266,0.7268,0.7266,0.7268,41600000.0
2007-04-12 08:06:00,0.7268,0.7269,0.72655,0.7266,105999999.0
2007-04-12 08:07:00,0.7265,0.7267,0.7264,0.7266,116000000.0
2007-04-12 08:08:00,0.7266,0.7266,0.72645,0.72655,93799998.0
2007-04-12 08:09:00,0.72655,0.72665,0.72655,0.72665,21400000.0
2007-04-12 08:10:00,0.7267,0.7267,0.72655,0.7267,39499999.0
2007-04-12 08:11:00,0.72623,0.72656,0.72598,0.72622,205800000.0
2007-04-12 08:12:00,0.7267,0.7268,0.7267,0.7268,16000000.0
2007-04-12 08:13:00,0.72675,0.727,0.72675,0.72685,192799998.0
2007-04-12 08:14:00,0.72695,0.7273,0.72695,0.72725,243899999.0
2007-04-12 08:15:00,0.7273,0.7274,0.72725,0.7273,85400000.0
2007-04-12 08:16:00,0.7273,0.7274,0.72725,0.7273,76400000.0
2007-04-12 08:17:00,0.7273,0.7273,0.72725,0.72725,89900000.0
2007-04-12 08:18:00,0.72725,0.7277,0.72725,0.7277,313300001.0
2007-04-12 08:19:00,0.7277,0.7278,0.7277,0.7278,55200000.0
2007-04-12 08:20:00,0.7278,0.7278,0.7278,0.7278,85600000.0
2007-04-12 08:21:00,0.7278,0.7278,0.72765,0.7277,116000000.0
2007-04-12 08:22:00,0.7277,0.7277,0.7273,0.72745,282600000.0
2007-04-12 08:23:00,0.7276,0.7276,0.7276,0.7276,21200000.0
2007-04-12 08:24:00,0.72755,0.72755,0.7274,0.7274,121600000.0
2007-04-12 08:25:00,0.72745,0.7276,0.72715,0.7273,148000000.0
2007-04-12 08:26:00,0.72735,0.7275,0.7273,0.72745,90699999.0
2007-04-12 08:27:00,0.72755,0.7276,0.7275,0.7275,135000000.0
2007-04-12 08:28:00,0.7275,0.7275,0.7275,0.7275,60000000.0
2007-04-12 08:29:00,0.7275,0.7276,0.7275,0.7276,83100000.0
2007-04-12 08:30:00,0.7276,0.7276,0.72745,0.7275,41500000.0
2007-04-12 08:31:00,0.7275,0.7275,0.72745,0.72745,204700001.0
2007-04-12 08:32:00,0.72745,0.7275,0.72745,0.7275,185699997.0
2007-04-12 08:33:00,0.7275,0.7275,0.7275,0.7275,193600002.0
2007-04-12 08:34:00,0.7275,0.7275,0.7275,0.7275,37600000.0
2007-04-12 08:35:00,0.7276,0.72775,0.72755,0.72775,149000002.0
2007-04-12 08:36:00,0.7278,0.72795,0.7278,0.72795,68000000.0
2007-04-12 08:37:00,0.728,0.728,0.72795,0.728,104600000.0
2007-04-12 08:38:00,0.728,0.728,0.72775,0.72775,245199997.0
2007-04-12 08:39:00,0.7278,0.7278,0.7277,0.7278,154400001.0
2007-04-12 08:40:00,0.7278,0.7278,0.7277,0.7278,108599999.0
2007-04-12 08:41:00,0.7278,0.7278,0.7278,0.7278,11200000.0
2007-04-12 08:42:00,0.7278,0.7278,0.7277,0.7277,24800000.0
2007-04-12 08:43:00,0.7277,0.7277,0.7272,0.7272,175200000.0
2007-04-12 08:44:00,0.7273,0.7274,0.72725,0.72725,106100000.0
2007-04-12 08:45:00,0.7274,0.7274,0.72735,0.7274,33200001.0
2007-04-12 08:46:00,0.7274,0.7274,0.72735,0.7274,110600000.0
2007-04-12 08:47:00,0.72735,0.7275,0.72735,0.7275,137800002.0
2007-04-12 08:48:00,0.7273,0.72745,0.72725,0.7274,244499999.0
2007-04-12 08:49:00,0.7274,0.7275,0.7274,0.7275,75200000.0
2007-04-12 08:50:00,0.7276,0.7276,0.7275,0.7275,79900000.0
2007-04-12 08:51:00,0.7275,0.7275,0.72725,0.72735,115000000.0
2007-04-12 08:52:00,0.72745,0.7275,0.72745,0.7275,46200000.0
2007-04-12 08:53:00,0.7275,0.7275,0.7273,0.7273,32000000.0
2007-04-12 08:54:00,0.7274,0.7275,0.72735,0.72735,71800000.0
2007-04-12 08:55:00,0.7274,0.7274,0.7274,0.7274,32600000.0
2007-04-12 08:56:00,0.7274,0.7274,0.72725,0.72725,63400001.0
2007-04-12 08:57:00,0.7273,0.7273,0.72715,0.7273,38999999.0
2007-04-12 08:58:00,0.7273,0.7273,0.7273,0.7273,33900000.0
2007-04-12 08:59:00,0.72725,0.7275,0.72725,0.7274,113400001.0
2007-04-12 09:00:00,0.7274,0.7274,0.72715,0.72725,182000001.0
2007-04-12 09:01:00,0.72715,0.7273,0.72715,0.7272,85400000.0
2007-04-12 09:02:00,0.7272,0.7273,0.7272,0.7272,127200000.0
2007-04-12 09:03:00,0.7272,0.7273,0.7272,0.7273,79200000.0
2007-04-12 09:04:00,0.7273,0.7273,0.72715,0.72715,70000000.0
2007-04-12 09:05:00,0.72715,0.7273,0.7271,0.7272,117000001.0
2007-04-12 09:06:00,0.7273,0.7273,0.7272,0.7273,86900000.0
2007-04-12 09:07:00,0.7273,0.7273,0.7273,0.7273,34400000.0
2007-04-12 09:08:00,0.7273,0.7273,0.7272,0.7272,118299997.0
2007-04-12 09:09:00,0.7271,0.72734,0.72682,0.72697,177900000.0
2007-04-12 09:10:00,0.7272,0.7272,0.7272,0.7272,20799999.0
2007-04-12 09:11:00,0.7272,0.7272,0.7272,0.7272,20799999.0
2007-04-12 09:12:00,0.7272,0.7273,0.7272,0.7273,91899999.0
2007-04-12 09:13:00,0.7273,0.7275,0.7273,0.7275,200899999.0
2007-04-12 09:14:00,0.7275,0.7275,0.7275,0.7275,9600000.0
2007-04-12 09:15:00,0.7275,0.7275,0.7275,0.7275,37600000.0
2007-04-12 09:16:00,0.7275,0.7275,0.7274,0.7275,128800000.0
2007-04-12 09:17:00,0.7275,0.7275,0.72735,0.7275,91399999.0
2007-04-12 09:18:00,0.7275,0.7275,0.7274,0.7274,97600000.0
2007-04-12 09:19:00,0.7274,0.7274,0.7274,0.7274,76000000.0
2007-04-12 09:20:00,0.7274,0.7274,0.72725,0.7273,71000000.0
2007-04-12 09:21:00,0.7273,0.7273,0.7273,0.7273,5600000.0
2007-04-12 09:22:00,0.7273,0.7273,0.7273,0.7273,96000001.0
2007-04-12 09:23:00,0.7273,0.7273,0.7272,0.7272,131100000.0
2007-04-12 09:24:00,0.7272,0.7274,0.7272,0.7274,57900000.0
2007-04-12 09:25:00,0.7274,0.7275,0.72735,0.72735,95099999.0
2007-04-12 09:26:00,0.7275,0.7275,0.72745,0.7275,36900000.0
2007-04-12 09:27:00,0.7275,0.728,0.7275,0.7279,112800000.0
2007-04-12 09:28:00,0.7279,0.7279,0.7278,0.7279,136000000.0
2007-04-12 09:29:00,0.7279,0.72795,0.7279,0.7279,105600000.0
2007-04-12 09:30:00,0.7279,0.72805,0.7279,0.72805,46400000.0
2007-04-12 09:31:00,0.728,0.72805,0.72785,0.72785,71400000.0
2007-04-12 09:32:00,0.72785,0.72805,0.72785,0.7279,115200000.0
2007-04-12 09:33:00,0.7279,0.72805,0.72785,0.728,68800000.0
2007-04-12 09:34:00,0.728,0.728,0.72795,0.72795,39000000.0
2007-04-12 09:35:00,0.72795,0.72805,0.72795,0.728,27100000.0
2007-04-12 09:36:00,0.728,0.728,0.7279,0.72795,40300000.0
2007-04-12 09:37:00,0.728,0.728,0.72785,0.72785,104600002.0
2007-04-12 09:38:00,0.72785,0.7279,0.7278,0.7278,100000002.0
2007-04-12 09:39:00,0.72775,0.7278,0.7277,0.7277,20000000.0
2007-04-12 09:40:00,0.7277,0.7277,0.7275,0.7275,40600000.0
2007-04-12 09:41:00,0.72755,0.72755,0.7273,0.72745,56900000.0
2007-04-12 09:42:00,0.72755,0.72755,0.7273,0.7273,51100000.0
2007-04-12 09:43:00,0.7273,0.72735,0.7273,0.72735,12800000.0
2007-04-12 09:44:00,0.7275,0.7275,0.72735,0.7274,30300000.0
2007-04-12 09:45:00,0.7274,0.7274,0.7272,0.7272,47200000.0
2007-04-12 09:46:00,0.7272,0.72725,0.727,0.727,99600000.0
2007-04-12 09:47:00,0.727,0.72705,0.7269,0.72705,84499999.0
2007-04-12 09:48:00,0.727,0.7271,0.727,0.7271,45500000.0
2007-04-12 09:49:00,0.727,0.7271,0.72695,0.7271,12800000.0
2007-04-12 09:50:00,0.7271,0.7271,0.72705,0.72705,4800000.0
2007-04-12 09:51:00,0.727,0.7271,0.727,0.7271,30400000.0
2007-04-12 09:52:00,0.7271,0.7273,0.7271,0.7273,31200000.0
2007-04-12 09:53:00,0.7272,0.72735,0.7272,0.7273,35900000.0
2007-04-12 09:54:00,0.72681,0.72711,0.7265,0.72686,368500000.0
2007-04-12 09:55:00,0.7273,0.72735,0.72725,0.72725,41500000.0
2007-04-12 09:56:00,0.7272,0.72735,0.7272,0.72735,136100000.0
2007-04-12 09:57:00,0.7273,0.72735,0.72725,0.7273,70900000.0
2007-04-12 09:58:00,0.7273,0.72735,0.7273,0.72735,11200000.0
2007-04-12 09:59:00,0.7273,0.72735,0.7273,0.72735,51800000.0
2007-04-12 10:00:00,0.7273,0.72745,0.7273,0.72745,87999999.0
2007-04-12 10:01:00,0.72745,0.72745,0.72735,0.72745,117700000.0
2007-04-12 10:02:00,0.72745,0.72785,0.72735,0.7275,245799998.0
2007-04-12 10:03:00,0.72745,0.7276,0.72745,0.7275,58099999.0
2007-04-12 10:04:00,0.7275,0.7276,0.7275,0.7276,20000000.0
2007-04-12 10:05:00,0.7276,0.7276,0.7276,0.7276,16000000.0
2007-04-12 10:06:00,0.72755,0.7276,0.7275,0.7276,13500000.0
2007-04-12 10:07:00,0.72755,0.72775,0.72755,0.72755,250199999.0
2007-04-12 10:08:00,0.72755,0.72775,0.72755,0.72755,160599999.0
2007-04-12 10:09:00,0.72765,0.72765,0.72755,0.72755,28400000.0
2007-04-12 10:10:00,0.7276,0.7276,0.72745,0.72745,31200000.0
2007-04-12 10:11:00,0.7274,0.7276,0.72735,0.7275,104000000.0
2007-04-12 10:12:00,0.72745,0.72745,0.7274,0.7274,86400000.0
2007-04-12 10:13:00,0.72745,0.7276,0.72735,0.7275,57599999.0
2007-04-12 10:14:00,0.7275,0.7275,0.7274,0.7274,102400000.0
2007-04-12 10:15:00,0.72745,0.72745,0.72697,0.72721,70500000.0
2007-04-12 10:16:00,0.72735,0.7274,0.7273,0.7274,51199999.0
2007-04-12 10:17:00,0.72737,0.72743,0.72707,0.72708,68800001.0
2007-04-12 10:18:00,0.7274,0.7274,0.7274,0.7274,11200000.0
2007-04-12 10:19:00,0.72716,0.72735,0.72704,0.72714,32100000.0
2007-04-12 10:20:00,0.72735,0.72735,0.72705,0.7272,254199999.0
2007-04-12 10:21:00,0.7271,0.7272,0.72705,0.7271,178699999.0
2007-04-12 10:22:00,0.7271,0.72735,0.7271,0.7272,348800000.0
2007-04-12 10:23:00,0.7272,0.72735,0.7272,0.7272,49600000.0
2007-04-12 10:24:00,0.72735,0.72735,0.7273,0.7273,54400000.0
2007-04-12 10:25:00,0.7273,0.72735,0.7272,0.7272,68700000.0
2007-04-12 10:26:00,0.72725,0.72725,0.7269,0.7272,217000000.0
2007-04-12 10:27:00,0.7272,0.7272,0.7272,0.7272,13700000.0
2007-04-12 10:28:00,0.7272,0.7275,0.7272,0.7274,90400000.0
2007-04-12 10:29:00,0.7273,0.7273,0.7272,0.7272,61600000.0
2007-04-12 10:30:00,0.7272,0.7273,0.72715,0.7273,43000001.0
2007-04-12 10:31:00,0.7273,0.7274,0.72725,0.7273,69600000.0
2007-04-12 10:32:00,0.7273,0.7274,0.7271,0.7271,88700000.0
2007-04-12 10:33:00,0.7271,0.72725,0.7271,0.7272,69600001.0
2007-04-12 10:34:00,0.7272,0.7273,0.72715,0.7273,177300000.0
2007-04-12 10:35:00,0.7273,0.7274,0.7273,0.7274,267500002.0
2007-04-12 10:36:00,0.7274,0.7274,0.7272,0.7272,378400002.0
2007-04-12 10:37:00,0.7272,0.7272,0.72715,0.7272,109199998.0
2007-04-12 10:38:00,0.72735,0.7274,0.7273,0.7274,50100000.0
2007-04-12 10:39:00,0.7273,0.7273,0.7272,0.7272,75200000.0
2007-04-12 10:40:00,0.72692,0.72712,0.72674,0.72706,221700000.0
2007-04-12 10:41:00,0.72725,0.7273,0.7269,0.727,153400000.0
2007-04-12 10:42:00,0.727,0.7271,0.7269,0.7271,243899996.0
2007-04-12 10:43:00,0.7271,0.7271,0.7271,0.7271,16000000.0
2007-04-12 10:44:00,0.72695,0.72695,0.7267,0.7267,61500000.0
2007-04-12 10:45:00,0.7268,0.7268,0.7266,0.7266,114400000.0
2007-04-12 10:46:00,0.72665,0.7267,0.72635,0.72645,266999998.0
2007-04-12 10:47:00,0.7266,0.7266,0.7264,0.7266,241499997.0
2007-04-12 10:48:00,0.7266,0.7268,0.7264,0.7264,400599998.0
2007-04-12 10:49:00,0.7264,0.7266,0.7264,0.7265,324500000.0
2007-04-12 10:50:00,0.7265,0.72675,0.72645,0.7265,379000001.0
2007-04-12 10:51:00,0.7266,0.7267,0.72655,0.7267,49200000.0
2007-04-12 10:52:00,0.7266,0.7266,0.7265,0.7266,143200000.0
2007-04-12 10:53:00,0.7266,0.72665,0.72655,0.72665,222500000.0
2007-04-12 10:54:00,0.72665,0.72665,0.7266,0.7266,70000000.0
2007-04-12 10:55:00,0.7267,0.7268,0.7267,0.72675,57200000.0
2007-04-12 10:56:00,0.7268,0.7268,0.72665,0.72665,32800000.0
2007-04-12 10:57:00,0.72665,0.7267,0.7265,0.72655,159100000.0
2007-04-12 10:58:00,0.7266,0.7267,0.7266,0.72665,294400000.0
2007-04-12 10:59:00,0.7266,0.7267,0.7265,0.7266,222900001.0
2007-04-12 11:00:00,0.7266,0.7267,0.7266,0.7266,124699999.0
2007-04-12 11:01:00,0.7266,0.7266,0.7266,0.7266,32800000.0
2007-04-12 11:02:00,0.7267,0.72675,0.7266,0.72675,57600000.0
2007-04-12 11:03:00,0.72675,0.72675,0.72675,0.72675,25600000.0
2007-04-12 11:04:00,0.72675,0.72675,0.72675,0.72675,40800000.0
2007-04-12 11:05:00,0.72675,0.72695,0.72675,0.72685,77600000.0
2007-04-12 11:06:00,0.72685,0.72685,0.7267,0.7268,226000001.0
2007-04-12 11:07:00,0.72675,0.72685,0.7267,0.7267,187400000.0
2007-04-12 11:08:00,0.7267,0.72685,0.7267,0.72685,82400000.0
2007-04-12 11:09:00,0.72685,0.72685,0.72675,0.72675,96300000.0
2007-04-12 11:10:00,0.7268,0.7268,0.7267,0.7267,33600000.0
2007-04-12 11:11:00,0.7267,0.7267,0.7267,0.7267,96000005.0
2007-04-12 11:12:00,0.7267,0.72685,0.7267,0.7268,58399999.0
2007-04-12 11:13:00,0.7268,0.7268,0.7267,0.72675,64500000.0
2007-04-12 11:14:00,0.7267,0.72685,0.7267,0.72675,111200000.0
2007-04-12 11:15:00,0.7267,0.72675,0.7267,0.7267,78800000.0
2007-04-12 11:16:00,0.7267,0.7267,0.7266,0.7266,62200000.0
2007-04-12 11:17:00,0.7266,0.72675,0.7266,0.72675,62999999.0
2007-04-12 11:18:00,0.7267,0.7268,0.7267,0.7267,114000001.0
2007-04-12 11:19:00,0.7267,0.7268,0.72665,0.72665,42100001.0
2007-04-12 11:20:00,0.7267,0.7267,0.7267,0.7267,32000000.0
2007-04-12 11:21:00,0.7266,0.7267,0.7266,0.72665,162899997.0
2007-04-12 11:22:00,0.72665,0.7267,0.7266,0.72665,52600000.0
2007-04-12 11:23:00,0.72665,0.72665,0.72665,0.72665,12800000.0
2007-04-12 11:24:00,0.72675,0.72675,0.7265,0.7267,194200000.0
2007-04-12 11:25:00,0.72675,0.72675,0.72675,0.72675,32000000.0
2007-04-12 11:26:00,0.72675,0.72675,0.7267,0.72675,73600000.0
2007-04-12 11:27:00,0.72675,0.72675,0.72675,0.72675,6400000.0
2007-04-12 11:28:00,0.72667,0.7269,0.72644,0.72659,127500000.0
2007-04-12 11:29:00,0.72675,0.72675,0.7267,0.7267,20000000.0
2007-04-12 11:30:00,0.7267,0.72675,0.7267,0.7267,79500000.0
2007-04-12 11:31:00,0.7267,0.72675,0.7267,0.7267,67500000.0
2007-04-12 11:32:00,0.7267,0.7267,0.7266,0.7266,54500000.0
2007-04-12 11:33:00,0.7266,0.7266,0.7266,0.7266,24600000.0
2007-04-12 11:34:00,0.7266,0.7266,0.7266,0.7266,35300000.0
2007-04-12 11:35:00,0.7266,0.72665,0.7266,0.72665,58500000.0
2007-04-12 11:36:00,0.7266,0.72665,0.7266,0.72665,53300000.0
2007-04-12 11:37:00,0.72665,0.72665,0.72665,0.72665,19200000.0
2007-04-12 11:38:00,0.72665,0.72665,0.72655,0.7266,156199999.0
2007-04-12 11:39:00,0.72665,0.7268,0.7266,0.7268,160299999.0
2007-04-12 11:40:00,0.7268,0.72685,0.72665,0.72675,201600000.0
2007-04-12 11:41:00,0.72675,0.72675,0.7267,0.7267,99999999.0
2007-04-12 11:42:00,0.72665,0.72685,0.72665,0.7267,184999999.0
2007-04-12 11:43:00,0.7266,0.7267,0.7265,0.72655,136000001.0
2007-04-12 11:44:00,0.7266,0.72665,0.7266,0.72665,161800000.0
2007-04-12 11:45:00,0.7266,0.72665,0.72635,0.7265,209800000.0
2007-04-12 11:46:00,0.7266,0.7266,0.7265,0.7266,60299999.0
2007-04-12 11:47:00,0.7266,0.7266,0.7266,0.7266,3300000.0
2007-04-12 11:48:00,0.7266,0.7266,0.7266,0.7266,6400000.0
2007-04-12 11:49:00,0.72614,0.72663,0.72596,0.72628,669399995.0
2007-04-12 11:50:00,0.7267,0.7267,0.7266,0.7267,35600000.0
2007-04-12 11:51:00,0.72617,0.72668,0.72601,0.72606,305399997.0
2007-04-12 11:52:00,0.7267,0.7268,0.7267,0.7267,78400000.0
2007-04-12 11:53:00,0.7267,0.7267,0.72665,0.72665,34299999.0
2007-04-12 11:54:00,0.7267,0.7268,0.7267,0.7268,55000000.0
2007-04-12 11:55:00,0.7268,0.7269,0.7268,0.7268,40000000.0
2007-04-12 11:56:00,0.7269,0.7269,0.72675,0.72675,74099998.0
2007-04-12 11:57:00,0.72683,0.72693,0.72628,0.72656,360599994.0
2007-04-12 11:58:00,0.7268,0.7269,0.7268,0.7269,36000000.0
2007-04-12 11:59:00,0.7269,0.7271,0.7269,0.7271,36000000.0
2007-04-12 12:00:00,0.7269,0.7271,0.72685,0.7269,218400001.0
2007-04-12 12:01:00,0.7269,0.7272,0.7269,0.7271,153700000.0
2007-04-12 12:02:00,0.7271,0.7271,0.7271,0.7271,16000000.0
2007-04-12 12:03:00,0.7271,0.7272,0.7271,0.7272,62400000.0
2007-04-12 12:04:00,0.7272,0.7273,0.7271,0.7272,44200000.0
2007-04-12 12:05:00,0.7272,0.7273,0.7271,0.7273,48400000.0
2007-04-12 12:06:00,0.7273,0.7273,0.7272,0.7272,37600000.0
2007-04-12 12:07:00,0.72715,0.72715,0.72685,0.72685,59600000.0
2007-04-12 12:08:00,0.7267,0.7267,0.7267,0.7267,25600000.0
2007-04-12 12:09:00,0.7267,0.7267,0.7267,0.7267,36000000.0
2007-04-12 12:10:00,0.72665,0.72708,0.72627,0.72652,221799997.0
2007-04-12 12:11:00,0.7267,0.7268,0.7266,0.7268,93099999.0
2007-04-12 12:12:00,0.7268,0.7269,0.7268,0.7269,91200000.0
2007-04-12 12:13:00,0.7268,0.727,0.7267,0.7269,129600000.0
2007-04-12 12:14:00,0.7268,0.72695,0.7268,0.7269,49600001.0
2007-04-12 12:15:00,0.72695,0.72695,0.7269,0.7269,32800000.0
2007-04-12 12:16:00,0.7269,0.7269,0.7269,0.7269,16000000.0
2007-04-12 12:17:00,0.7269,0.7269,0.72685,0.72685,52000000.0
2007-04-12 12:18:00,0.72695,0.72695,0.7269,0.72695,19900000.0
2007-04-12 12:19:00,0.727,0.72705,0.727,0.727,34400000.0
2007-04-12 12:20:00,0.727,0.727,0.72695,0.72695,16800000.0
2007-04-12 12:21:00,0.727,0.727,0.72685,0.72695,68000000.0
2007-04-12 12:22:00,0.72695,0.72695,0.72685,0.72695,22400000.0
2007-04-12 12:23:00,0.72695,0.727,0.72695,0.72695,17600000.0
2007-04-12 12:24:00,0.7269,0.727,0.7269,0.727,95200000.0
2007-04-12 12:25:00,0.7267,0.7269,0.72642,0.7267,85400001.0
2007-04-12 12:26:00,0.72661,0.72705,0.7264,0.72673,181699998.0
2007-04-12 12:27:00,0.727,0.727,0.7269,0.727,57600001.0
2007-04-12 12:28:00,0.727,0.7271,0.727,0.7271,41600000.0
2007-04-12 12:29:00,0.7271,0.7271,0.7271,0.7271,4000000.0
2007-04-12 12:30:00,0.7271,0.7271,0.7271,0.7271,22000000.0
2007-04-12 12:31:00,0.7271,0.7271,0.7266,0.7266,56000000.0
2007-04-12 12:32:00,0.72685,0.72685,0.72665,0.7267,73600000.0
2007-04-12 12:33:00,0.7267,0.72675,0.7267,0.72675,16800000.0
2007-04-12 12:34:00,0.72675,0.72675,0.7265,0.72675,99600000.0
2007-04-12 12:35:00,0.72675,0.72675,0.7267,0.7267,44000000.0
2007-04-12 12:36:00,0.7266,0.7266,0.72635,0.72635,154400001.0
2007-04-12 12:37:00,0.72655,0.7268,0.7264,0.7268,157399999.0
2007-04-12 12:38:00,0.72665,0.72695,0.7264,0.7266,355199998.0
2007-04-12 12:39:00,0.7266,0.7268,0.7266,0.7267,132800000.0
2007-04-12 12:40:00,0.72665,0.72665,0.7266,0.7266,9600000.0
2007-04-12 12:41:00,0.7267,0.7268,0.7267,0.7268,44000000.0
2007-04-12 12:42:00,0.72656,0.72681,0.72626,0.72654,211899997.0
2007-04-12 12:43:00,0.7268,0.7268,0.7267,0.7267,239100002.0
2007-04-12 12:44:00,0.7268,0.7268,0.7267,0.7268,132700000.0
2007-04-12 12:45:00,0.7267,0.7268,0.72665,0.7267,252600000.0
2007-04-12 12:46:00,0.7268,0.7269,0.7267,0.7267,396600005.0
2007-04-12 12:47:00,0.7267,0.7268,0.7267,0.7268,121600001.0
2007-04-12 12:48:00,0.7268,0.7268,0.7268,0.7268,5600000.0
2007-04-12 12:49:00,0.7268,0.7268,0.72675,0.72675,35900000.0
2007-04-12 12:50:00,0.7268,0.727,0.7268,0.7269,82399999.0
2007-04-12 12:51:00,0.727,0.727,0.727,0.727,8000000.0
2007-04-12 12:52:00,0.7266,0.72684,0.72633,0.72667,119900000.0
2007-04-12 12:53:00,0.727,0.727,0.72685,0.72685,47900000.0
2007-04-12 12:54:00,0.72685,0.727,0.72685,0.727,202700001.0
2007-04-12 12:55:00,0.7269,0.727,0.7269,0.727,58400001.0
2007-04-12 12:56:00,0.727,0.7271,0.727,0.727,87300000.0
2007-04-12 12:57:00,0.72695,0.7271,0.72695,0.7271,140599998.0
2007-04-12 12:58:00,0.7271,0.72745,0.7271,0.72735,338699998.0
2007-04-12 12:59:00,0.7273,0.7276,0.7272,0.7275,665200001.0
2007-04-12 13:00:00,0.7275,0.7276,0.7274,0.7274,165100001.0
2007-04-12 13:01:00,0.7274,0.7275,0.7274,0.7275,87200001.0
2007-04-12 13:02:00,0.7275,0.7275,0.7274,0.7274,126399999.0
2007-04-12 13:03:00,0.7274,0.72755,0.7274,0.72755,108800000.0
2007-04-12 13:04:00,0.72722,0.72737,0.72707,0.72716,297600002.0
2007-04-12 13:05:00,0.72713,0.72738,0.72703,0.72727,205999999.0
2007-04-12 13:06:00,0.72717,0.7273,0.72697,0.72718,248000006.0
2007-04-12 13:07:00,0.7276,0.72785,0.7274,0.72755,200800003.0
2007-04-12 13:08:00,0.72733,0.72737,0.72716,0.72725,87700000.0
2007-04-12 13:09:00,0.72708,0.72742,0.72697,0.72717,174199998.0
2007-04-12 13:10:00,0.72755,0.72755,0.72755,0.72755,2400000.0
2007-04-12 13:11:00,0.72755,0.72755,0.72755,0.72755,2400000.0
2007-04-12 13:12:00,0.72734,0.72747,0.72707,0.72717,135800002.0
2007-04-12 13:13:00,0.7276,0.72765,0.7276,0.7276,30400000.0
2007-04-12 13:14:00,0.7276,0.72765,0.7276,0.72765,19200000.0
2007-04-12 13:15:00,0.72765,0.72775,0.72694,0.72724,59000000.0
2007-04-12 13:16:00,0.7277,0.7277,0.7277,0.7277,1600000.0
2007-04-12 13:17:00,0.7276,0.72765,0.72755,0.7276,136499999.0
2007-04-12 13:18:00,0.72742,0.72749,0.72712,0.72738,68800002.0
2007-04-12 13:19:00,0.72721,0.72735,0.72709,0.7272,73400002.0
2007-04-12 13:20:00,0.72719,0.72751,0.72706,0.7273,122999999.0
2007-04-12 13:21:00,0.7276,0.7276,0.7276,0.7276,4000000.0
2007-04-12 13:22:00,0.7275,0.7275,0.72745,0.72745,33600000.0
2007-04-12 13:23:00,0.72723,0.72752,0.72699,0.72723,568700002.0
2007-04-12 13:24:00,0.7275,0.7275,0.7274,0.7275,66300000.0
2007-04-12 13:25:00,0.72755,0.72755,0.72755,0.72755,4800000.0
2007-04-12 13:26:00,0.7276,0.7277,0.7276,0.7276,91200000.0
2007-04-12 13:27:00,0.7276,0.7276,0.7276,0.7276,24000000.0
2007-04-12 13:28:00,0.7275,0.7276,0.7275,0.72755,95500000.0
2007-04-12 13:29:00,0.7276,0.7278,0.7276,0.7277,303999997.0
2007-04-12 13:30:00,0.7277,0.7282,0.7277,0.72805,408499999.0
2007-04-12 13:31:00,0.728,0.7281,0.72765,0.72765,465899998.0
2007-04-12 13:32:00,0.7277,0.728,0.7277,0.728,57700000.0
2007-04-12 13:33:00,0.7279,0.7281,0.7279,0.72805,388000002.0
2007-04-12 13:34:00,0.72805,0.7281,0.72805,0.72805,218400002.0
2007-04-12 13:35:00,0.7281,0.7281,0.7281,0.7281,58400000.0
2007-04-12 13:36:00,0.7281,0.7281,0.7281,0.7281,43200000.0
2007-04-12 13:37:00,0.7281,0.72815,0.72805,0.7281,160200000.0
2007-04-12 13:38:00,0.72815,0.7282,0.72815,0.7282,41400000.0
2007-04-12 13:39:00,0.7282,0.7285,0.7282,0.7284,264899998.0
2007-04-12 13:40:00,0.72835,0.72845,0.72825,0.72845,158700000.0
2007-04-12 13:41:00,0.72855,0.72875,0.72835,0.72845,131400001.0
2007-04-12 13:42:00,0.72845,0.72845,0.72825,0.7283,145600000.0
2007-04-12 13:43:00,0.7283,0.7284,0.72825,0.7283,49500000.0
2007-04-12 13:44:00,0.7283,0.7283,0.7282,0.7282,36800000.0
2007-04-12 13:45:00,0.7282,0.7282,0.72815,0.72815,88499999.0
2007-04-12 13:46:00,0.7281,0.72825,0.728,0.72815,73600001.0
2007-04-12 13:47:00,0.72815,0.72815,0.728,0.728,56800000.0
2007-04-12 13:48:00,0.728,0.728,0.7279,0.728,206600000.0
2007-04-12 13:49:00,0.728,0.728,0.728,0.728,5600000.0
2007-04-12 13:50:00,0.72789,0.72806,0.72764,0.72778,200200000.0
2007-04-12 13:51:00,0.728,0.728,0.728,0.728,4800000.0
2007-04-12 13:52:00,0.72795,0.728,0.7278,0.7279,46300000.0
2007-04-12 13:53:00,0.72795,0.72805,0.72765,0.7277,104700000.0
2007-04-12 13:54:00,0.7277,0.7278,0.7277,0.7277,35200000.0
2007-04-12 13:55:00,0.7277,0.7278,0.7277,0.7278,19800000.0
2007-04-12 13:56:00,0.72775,0.72775,0.72775,0.72775,9600000.0
2007-04-12 13:57:00,0.7278,0.7278,0.7278,0.7278,1600000.0
2007-04-12 13:58:00,0.7278,0.72785,0.7277,0.72785,55200000.0
2007-04-12 13:59:00,0.72785,0.72785,0.7276,0.7277,92499999.0
2007-04-12 14:00:00,0.72775,0.7282,0.72775,0.728,70000000.0
2007-04-12 14:01:00,0.728,0.72815,0.72765,0.72765,178899998.0
2007-04-12 14:02:00,0.72785,0.72789,0.72741,0.72757,64800000.0
2007-04-12 14:03:00,0.72785,0.72825,0.72785,0.7281,158400001.0
2007-04-12 14:04:00,0.7281,0.7281,0.72805,0.72805,19900001.0
2007-04-12 14:05:00,0.7281,0.7281,0.7281,0.7281,10400000.0
2007-04-12 14:06:00,0.7281,0.7281,0.72805,0.72805,97500000.0
2007-04-12 14:07:00,0.72773,0.72815,0.72756,0.72815,141200001.0
2007-04-12 14:08:00,0.7281,0.7281,0.728,0.728,38400000.0
2007-04-12 14:09:00,0.72805,0.72805,0.72805,0.72805,10400000.0
2007-04-12 14:10:00,0.72765,0.72805,0.72756,0.72772,158900000.0
2007-04-12 14:11:00,0.72805,0.72805,0.7279,0.7279,190000000.0
2007-04-12 14:12:00,0.72795,0.72795,0.72795,0.72795,11100000.0
2007-04-12 14:13:00,0.728,0.728,0.7279,0.7279,32000000.0
2007-04-12 14:14:00,0.72795,0.728,0.72795,0.728,4500000.0
2007-04-12 14:15:00,0.728,0.72835,0.728,0.7282,263199999.0
2007-04-12 14:16:00,0.7282,0.7282,0.7282,0.7282,24000000.0
2007-04-12 14:17:00,0.7282,0.7282,0.7282,0.7282,4000000.0
2007-04-12 14:18:00,0.7282,0.7282,0.72795,0.728,173499997.0
2007-04-12 14:19:00,0.728,0.728,0.7279,0.728,124000002.0
2007-04-12 14:20:00,0.72795,0.7281,0.7277,0.728,314599999.0
2007-04-12 14:21:00,0.728,0.728,0.72785,0.72795,207299999.0
2007-04-12 14:22:00,0.72795,0.7282,0.7279,0.7279,187600000.0
2007-04-12 14:23:00,0.72785,0.72815,0.72785,0.728,181900001.0
2007-04-12 14:24:00,0.72815,0.72815,0.7281,0.7281,27700000.0
2007-04-12 14:25:00,0.72805,0.72805,0.72795,0.72795,243400002.0
2007-04-12 14:26:00,0.728,0.728,0.72795,0.728,90700002.0
2007-04-12 14:27:00,0.728,0.728,0.728,0.728,3700000.0
2007-04-12 14:28:00,0.728,0.728,0.7279,0.7279,3600000.0
2007-04-12 14:29:00,0.7279,0.7279,0.7279,0.7279,72000000.0
2007-04-12 14:30:00,0.7279,0.7279,0.7279,0.7279,80000000.0
2007-04-12 14:31:00,0.728,0.728,0.72795,0.72795,11200000.0
2007-04-12 14:32:00,0.72775,0.72801,0.72763,0.72795,62600000.0
2007-04-12 14:33:00,0.7278,0.72789,0.72756,0.72789,235999999.0
2007-04-12 14:34:00,0.728,0.7281,0.72795,0.7281,52800000.0
2007-04-12 14:35:00,0.728,0.7281,0.728,0.72805,71200000.0
2007-04-12 14:36:00,0.7281,0.7282,0.72805,0.72805,107100000.0
2007-04-12 14:37:00,0.72805,0.7282,0.728,0.728,112000000.0
2007-04-12 14:38:00,0.728,0.7282,0.728,0.7282,116800000.0
2007-04-12 14:39:00,0.7282,0.72855,0.72805,0.72805,314900001.0
2007-04-12 14:40:00,0.72795,0.7282,0.72795,0.7282,259299998.0
2007-04-12 14:41:00,0.7282,0.7284,0.7282,0.7284,73600000.0
2007-04-12 14:42:00,0.7283,0.7283,0.7283,0.7283,45600000.0
2007-04-12 14:43:00,0.7283,0.7283,0.72825,0.7283,57000001.0
2007-04-12 14:44:00,0.7283,0.7283,0.72825,0.72825,49600000.0
2007-04-12 14:45:00,0.7283,0.7283,0.7282,0.7283,49600000.0
2007-04-12 14:46:00,0.7283,0.7283,0.7283,0.7283,2400000.0
2007-04-12 14:47:00,0.72825,0.72825,0.7281,0.7282,55400000.0
2007-04-12 14:48:00,0.7282,0.7282,0.72775,0.72775,147000000.0
2007-04-12 14:49:00,0.72775,0.7278,0.72775,0.7278,17200000.0
2007-04-12 14:50:00,0.7278,0.7278,0.7277,0.7278,159200000.0
2007-04-12 14:51:00,0.7278,0.7278,0.7278,0.7278,16000000.0
2007-04-12 14:52:00,0.7278,0.7278,0.7278,0.7278,11200000.0
2007-04-12 14:53:00,0.72754,0.72772,0.72732,0.72756,52900000.0
2007-04-12 14:54:00,0.7278,0.7278,0.7278,0.7278,6400000.0
2007-04-12 14:55:00,0.7278,0.728,0.7278,0.728,91000000.0
2007-04-12 14:56:00,0.72795,0.72795,0.72765,0.72775,208199998.0
2007-04-12 14:57:00,0.7277,0.72795,0.7277,0.7278,62100001.0
2007-04-12 14:58:00,0.72795,0.728,0.72775,0.7279,130300000.0
2007-04-12 14:59:00,0.7279,0.7279,0.7276,0.7276,207200000.0
2007-04-12 15:00:00,0.7276,0.72775,0.7275,0.72765,710000004.0
2007-04-12 15:01:00,0.72765,0.72785,0.7276,0.72765,478299994.0
2007-04-12 15:02:00,0.72765,0.7278,0.72755,0.72775,410399997.0
2007-04-12 15:03:00,0.72775,0.7278,0.72765,0.7277,461200004.0
2007-04-12 15:04:00,0.7276,0.7278,0.7276,0.7278,184500000.0
2007-04-12 15:05:00,0.7278,0.7278,0.72765,0.72765,155899998.0
2007-04-12 15:06:00,0.72765,0.7278,0.72765,0.7278,174800002.0
2007-04-12 15:07:00,0.7278,0.7278,0.7277,0.7277,128799997.0
2007-04-12 15:08:00,0.7277,0.7278,0.7277,0.72775,31999999.0
2007-04-12 15:09:00,0.72789,0.72789,0.72734,0.7275,93200002.0
2007-04-12 15:10:00,0.7278,0.7278,0.7278,0.7278,3200000.0
2007-04-12 15:11:00,0.7278,0.7278,0.7278,0.7278,16800000.0
2007-04-12 15:12:00,0.7278,0.72785,0.7277,0.7277,137599999.0
2007-04-12 15:13:00,0.7277,0.7277,0.7277,0.7277,52000000.0
2007-04-12 15:14:00,0.7277,0.7278,0.7276,0.7278,47400000.0
2007-04-12 15:15:00,0.7277,0.7278,0.72765,0.7278,103100000.0
2007-04-12 15:16:00,0.7278,0.7279,0.7278,0.7279,123900000.0
2007-04-12 15:17:00,0.7279,0.728,0.7279,0.7279,36000000.0
2007-04-12 15:18:00,0.7279,0.7279,0.72785,0.7279,151100000.0
2007-04-12 15:19:00,0.7279,0.7279,0.7279,0.7279,158399997.0
2007-04-12 15:20:00,0.7279,0.728,0.72785,0.7279,299100004.0
2007-04-12 15:21:00,0.7279,0.7279,0.72785,0.7279,26999999.0
2007-04-12 15:22:00,0.7279,0.7279,0.7278,0.7278,106799999.0
2007-04-12 15:23:00,0.7278,0.7279,0.7276,0.72765,274200001.0
2007-04-12 15:24:00,0.7279,0.7279,0.7276,0.7278,158100002.0
2007-04-12 15:25:00,0.7278,0.7278,0.7278,0.7278,12800000.0
2007-04-12 15:26:00,0.7278,0.7278,0.7276,0.7276,102400000.0
2007-04-12 15:27:00,0.72755,0.72775,0.72755,0.72775,127500000.0
2007-04-12 15:28:00,0.72761,0.72763,0.72723,0.72745,73800000.0
2007-04-12 15:29:00,0.7278,0.7278,0.7276,0.7276,79200000.0
2007-04-12 15:30:00,0.7276,0.7278,0.7276,0.7278,68800000.0
2007-04-12 15:31:00,0.72748,0.72782,0.72743,0.72768,94000002.0
2007-04-12 15:32:00,0.7278,0.7278,0.7277,0.72775,20800000.0
2007-04-12 15:33:00,0.72775,0.72795,0.7277,0.72795,25500000.0
2007-04-12 15:34:00,0.728,0.7281,0.728,0.72805,41000000.0
2007-04-12 15:35:00,0.72805,0.7282,0.72805,0.72815,87600000.0
2007-04-12 15:36:00,0.7281,0.7282,0.72805,0.72805,61600000.0
2007-04-12 15:37:00,0.72805,0.72835,0.72805,0.7281,118500000.0
2007-04-12 15:38:00,0.7281,0.72855,0.7281,0.7284,252600000.0
2007-04-12 15:39:00,0.72835,0.7288,0.72835,0.7288,394900000.0
2007-04-12 15:40:00,0.7288,0.72885,0.7286,0.7287,534399993.0
2007-04-12 15:41:00,0.7287,0.7287,0.72835,0.72845,228500000.0
2007-04-12 15:42:00,0.7284,0.72845,0.7281,0.7283,82300000.0
2007-04-12 15:43:00,0.7284,0.72845,0.7283,0.7283,46400000.0
2007-04-12 15:44:00,0.7283,0.7283,0.7282,0.72825,26400000.0
2007-04-12 15:45:00,0.7283,0.7283,0.72825,0.72825,38400000.0
2007-04-12 15:46:00,0.7283,0.7283,0.72815,0.7282,134100000.0
2007-04-12 15:47:00,0.7282,0.7283,0.7281,0.7281,108600000.0
2007-04-12 15:48:00,0.7281,0.7282,0.7279,0.7281,421600000.0
2007-04-12 15:49:00,0.7281,0.7281,0.728,0.7281,23200000.0
2007-04-12 15:50:00,0.72805,0.7282,0.7279,0.7282,240000000.0
2007-04-12 15:51:00,0.72815,0.7284,0.7281,0.7284,160600000.0
2007-04-12 15:52:00,0.7284,0.7284,0.7284,0.7284,39200000.0
2007-04-12 15:53:00,0.72835,0.72835,0.7281,0.7281,82400000.0
2007-04-12 15:54:00,0.7283,0.7283,0.728,0.7283,203200000.0
2007-04-12 15:55:00,0.7283,0.7283,0.7277,0.7277,193900000.0
2007-04-12 15:56:00,0.7276,0.7277,0.7276,0.7277,360000000.0
2007-04-12 15:57:00,0.72785,0.72785,0.72745,0.7276,198000000.0
2007-04-12 15:58:00,0.7276,0.7278,0.7276,0.7276,173599999.0
2007-04-12 15:59:00,0.7276,0.7277,0.7273,0.7273,346299996.0
2007-04-12 16:00:00,0.7273,0.72735,0.72675,0.72695,577200000.0
2007-04-12 16:01:00,0.72695,0.7274,0.7269,0.7269,540999997.0
2007-04-12 16:02:00,0.7269,0.7269,0.72635,0.7265,486899998.0
2007-04-12 16:03:00,0.7266,0.7268,0.7266,0.72675,143200000.0
2007-04-12 16:04:00,0.7268,0.7268,0.7267,0.7268,126699999.0
2007-04-12 16:05:00,0.7268,0.7268,0.7268,0.7268,33600000.0
2007-04-12 16:06:00,0.7268,0.7268,0.7266,0.7268,121600000.0
2007-04-12 16:07:00,0.72675,0.7268,0.7266,0.7268,99200000.0
2007-04-12 16:08:00,0.7268,0.7268,0.7266,0.7268,192800000.0
2007-04-12 16:09:00,0.7268,0.727,0.7268,0.727,138400000.0
2007-04-12 16:10:00,0.727,0.72705,0.72695,0.72705,78400000.0
2007-04-12 16:11:00,0.7271,0.7276,0.7271,0.7275,314400000.0
2007-04-12 16:12:00,0.7275,0.7276,0.7272,0.7272,404000000.0
2007-04-12 16:13:00,0.7272,0.7275,0.7272,0.7273,195200000.0
2007-04-12 16:14:00,0.7273,0.7273,0.7272,0.7273,107200000.0
2007-04-12 16:15:00,0.7274,0.7277,0.7273,0.7276,189800000.0
2007-04-12 16:16:00,0.7276,0.7277,0.7276,0.7276,170400000.0
2007-04-12 16:17:00,0.7276,0.7277,0.7276,0.7277,56800000.0
2007-04-12 16:18:00,0.7277,0.7277,0.72765,0.72765,32000000.0
2007-04-12 16:19:00,0.72765,0.7279,0.72765,0.7278,85600000.0
2007-04-12 16:20:00,0.7278,0.7281,0.7277,0.72805,413500000.0
2007-04-12 16:21:00,0.72805,0.7281,0.72775,0.728,198900000.0
2007-04-12 16:22:00,0.728,0.7281,0.72795,0.72795,232499999.0
2007-04-12 16:23:00,0.728,0.7283,0.728,0.7281,289500001.0
2007-04-12 16:24:00,0.7281,0.72865,0.7281,0.72835,398100000.0
2007-04-12 16:25:00,0.72835,0.72855,0.72835,0.7284,159200000.0
2007-04-12 16:26:00,0.72835,0.7284,0.72815,0.72825,148699999.0
2007-04-12 16:27:00,0.72825,0.7283,0.72785,0.72785,121900000.0
2007-04-12 16:28:00,0.7279,0.7281,0.7276,0.7277,133800000.0
2007-04-12 16:29:00,0.7276,0.7277,0.7276,0.7277,48800000.0
2007-04-12 16:30:00,0.7276,0.7277,0.7276,0.7277,53800000.0
2007-04-12 16:31:00,0.72765,0.7286,0.72765,0.7286,435999999.0
2007-04-12 16:32:00,0.7286,0.7286,0.72835,0.7285,185700000.0
2007-04-12 16:33:00,0.7285,0.7285,0.7282,0.7282,190400000.0
2007-04-12 16:34:00,0.7282,0.7283,0.7282,0.7283,56800000.0
2007-04-12 16:35:00,0.7283,0.7284,0.7283,0.7283,72000000.0
2007-04-12 16:36:00,0.72835,0.7285,0.72825,0.72835,59400000.0
2007-04-12 16:37:00,0.72845,0.72855,0.72845,0.7285,22400000.0
2007-04-12 16:38:00,0.7285,0.7285,0.7285,0.7285,4000000.0
2007-04-12 16:39:00,0.72855,0.7288,0.72855,0.72875,265799999.0
2007-04-12 16:40:00,0.7288,0.7288,0.7285,0.7285,196900000.0
2007-04-12 16:41:00,0.7287,0.7287,0.7284,0.7284,114100000.0
2007-04-12 16:42:00,0.7284,0.7285,0.72835,0.7285,28800000.0
2007-04-12 16:43:00,0.7284,0.7285,0.7284,0.7285,47200000.0
2007-04-12 16:44:00,0.7285,0.7285,0.7285,0.7285,8000000.0
2007-04-12 16:45:00,0.7285,0.7285,0.7284,0.7284,40800000.0
2007-04-12 16:46:00,0.7284,0.7284,0.72815,0.72815,103100000.0
2007-04-12 16:47:00,0.72815,0.7282,0.72815,0.7282,26500000.0
2007-04-12 16:48:00,0.7282,0.7283,0.72815,0.7283,37600000.0
2007-04-12 16:49:00,0.7283,0.7283,0.7282,0.7283,88800000.0
2007-04-12 16:50:00,0.72805,0.72848,0.72785,0.72809,245600001.0
2007-04-12 16:51:00,0.7283,0.7283,0.7283,0.7283,85600000.0
2007-04-12 16:52:00,0.7283,0.7283,0.7282,0.7283,119200000.0
2007-04-12 16:53:00,0.7283,0.7283,0.72825,0.72825,49900000.0
2007-04-12 16:54:00,0.72835,0.72841,0.72791,0.72819,544800000.0
2007-04-12 16:55:00,0.7283,0.7284,0.7283,0.7284,78400000.0
2007-04-12 16:56:00,0.7284,0.7284,0.7284,0.7284,5600000.0
2007-04-12 16:57:00,0.7283,0.7283,0.7282,0.7282,35200000.0
2007-04-12 16:58:00,0.72835,0.72836,0.728,0.7281,643999993.0
2007-04-12 16:59:00,0.7282,0.7283,0.7281,0.7281,93900000.0
2007-04-12 17:00:00,0.7283,0.7283,0.7282,0.7282,152000000.0
2007-04-12 17:01:00,0.7282,0.7283,0.7282,0.7283,21600000.0
2007-04-12 17:02:00,0.7282,0.7283,0.7282,0.7283,12800000.0
2007-04-12 17:03:00,0.7283,0.7283,0.7283,0.7283,13600000.0
2007-04-12 17:04:00,0.72825,0.7283,0.7282,0.7283,128000000.0
2007-04-12 17:05:00,0.7283,0.7283,0.7282,0.7282,54900000.0
2007-04-12 17:06:00,0.7282,0.7283,0.7282,0.7283,41600000.0
2007-04-12 17:07:00,0.7283,0.7283,0.7282,0.7282,92600000.0
2007-04-12 17:08:00,0.7282,0.7282,0.7282,0.7282,8000000.0
2007-04-12 17:09:00,0.7283,0.7284,0.7282,0.7284,48100000.0
2007-04-12 17:10:00,0.7284,0.7284,0.7283,0.7284,48800000.0
2007-04-12 17:11:00,0.72835,0.729,0.72835,0.729,63200000.0
2007-04-12 17:12:00,0.729,0.7292,0.72865,0.7289,210600000.0
2007-04-12 17:13:00,0.7289,0.7291,0.7285,0.7287,214400000.0
2007-04-12 17:14:00,0.7287,0.7287,0.72865,0.7287,63700000.0
2007-04-12 17:15:00,0.7286,0.7286,0.72855,0.7286,24600000.0
2007-04-12 17:16:00,0.72855,0.72865,0.7284,0.7286,153600000.0
2007-04-12 17:17:00,0.7286,0.7286,0.7285,0.7285,25600000.0
2007-04-12 17:18:00,0.7286,0.72865,0.7285,0.7286,60800000.0
2007-04-12 17:19:00,0.7284,0.7285,0.7283,0.7284,96800000.0
2007-04-12 17:20:00,0.7284,0.7284,0.7283,0.72835,64800000.0
2007-04-12 17:21:00,0.72835,0.7284,0.72835,0.72835,16400000.0
2007-04-12 17:22:00,0.72835,0.72835,0.7282,0.7282,38400000.0
2007-04-12 17:23:00,0.7284,0.7284,0.7281,0.7282,108800000.0
2007-04-12 17:24:00,0.7282,0.7282,0.7281,0.7282,88000000.0
2007-04-12 17:25:00,0.7282,0.7283,0.7282,0.7283,49600000.0
2007-04-12 17:26:00,0.7283,0.72835,0.7281,0.7282,75200000.0
2007-04-12 17:27:00,0.7282,0.72825,0.7281,0.7281,95999999.0
2007-04-12 17:28:00,0.7281,0.7281,0.7281,0.7281,30400000.0
2007-04-12 17:29:00,0.7281,0.7281,0.728,0.72805,149399998.0
2007-04-12 17:30:00,0.7281,0.7282,0.728,0.7282,43200000.0
2007-04-12 17:31:00,0.7281,0.7282,0.7281,0.7282,36800000.0
2007-04-12 17:32:00,0.72815,0.7283,0.728,0.72815,128000000.0
2007-04-12 17:33:00,0.728,0.7284,0.728,0.7284,114700000.0
2007-04-12 17:34:00,0.72835,0.7284,0.7283,0.7284,61100000.0
2007-04-12 17:35:00,0.72835,0.72835,0.72835,0.72835,1600000.0
2007-04-12 17:36:00,0.72835,0.7284,0.7282,0.7284,126700000.0
2007-04-12 17:37:00,0.72835,0.7284,0.72835,0.7284,26400000.0
2007-04-12 17:38:00,0.7284,0.7285,0.7283,0.7284,60000000.0
2007-04-12 17:39:00,0.7283,0.7285,0.72825,0.7285,72200000.0
2007-04-12 17:40:00,0.7285,0.7285,0.7285,0.7285,7200000.0
2007-04-12 17:41:00,0.7282,0.72853,0.72805,0.72825,123800000.0
2007-04-12 17:42:00,0.72815,0.72874,0.72778,0.72874,148000000.0
2007-04-12 17:43:00,0.7284,0.72855,0.7282,0.72845,70000000.0
2007-04-12 17:44:00,0.72845,0.72845,0.72835,0.72835,104400000.0
2007-04-12 17:45:00,0.7283,0.72835,0.7282,0.72825,70400000.0
2007-04-12 17:46:00,0.72835,0.72835,0.7283,0.72835,32800000.0
2007-04-12 17:47:00,0.72835,0.72835,0.7281,0.7281,54400000.0
2007-04-12 17:48:00,0.7283,0.7285,0.7283,0.7284,39200000.0
2007-04-12 17:49:00,0.7284,0.72845,0.7283,0.72845,21600000.0
2007-04-12 17:50:00,0.72821,0.72849,0.7281,0.72832,66400000.0
2007-04-12 17:51:00,0.72842,0.7286,0.7282,0.72854,51100000.0
2007-04-12 17:52:00,0.72845,0.7285,0.72845,0.7285,4800000.0
2007-04-12 17:53:00,0.72813,0.72861,0.72804,0.72819,236300001.0
2007-04-12 17:54:00,0.7285,0.72855,0.7285,0.72855,28000000.0
2007-04-12 17:55:00,0.7286,0.7286,0.7284,0.7284,12800000.0
2007-04-12 17:56:00,0.7283,0.7283,0.7283,0.7283,17600000.0
2007-04-12 17:57:00,0.72824,0.72873,0.72806,0.72824,63600000.0
2007-04-12 17:58:00,0.72845,0.72871,0.72819,0.7283,53400000.0
2007-04-12 17:59:00,0.72822,0.7287,0.72807,0.72807,114500000.0
2007-04-12 18:00:00,0.7283,0.7283,0.7283,0.7283,41600000.0
2007-04-12 18:01:00,0.7283,0.7284,0.7283,0.7284,54800000.0
2007-04-12 18:02:00,0.7283,0.7283,0.7281,0.7282,45600000.0
2007-04-12 18:03:00,0.7283,0.7284,0.7283,0.7283,44000000.0
2007-04-12 18:04:00,0.7283,0.7284,0.7282,0.7283,80800000.0
2007-04-12 18:05:00,0.72785,0.7284,0.72785,0.72812,133000000.0
2007-04-12 18:06:00,0.72829,0.72836,0.72788,0.72832,70400000.0
2007-04-12 18:07:00,0.7283,0.7285,0.7283,0.7284,89600000.0
2007-04-12 18:08:00,0.7284,0.7285,0.7284,0.7285,22400000.0
2007-04-12 18:09:00,0.72823,0.72848,0.72806,0.72848,56800000.0
2007-04-12 18:10:00,0.72845,0.72845,0.7284,0.7284,60800000.0
2007-04-12 18:11:00,0.7284,0.7285,0.7284,0.7285,11200000.0
2007-04-12 18:12:00,0.7285,0.72855,0.7283,0.7284,66100000.0
2007-04-12 18:13:00,0.7285,0.7285,0.7283,0.7284,163200000.0
2007-04-12 18:14:00,0.7284,0.7285,0.7282,0.7284,236799998.0
2007-04-12 18:15:00,0.7285,0.72865,0.7284,0.7285,46400000.0
2007-04-12 18:16:00,0.7285,0.7285,0.72845,0.72845,5400000.0
2007-04-12 18:17:00,0.7285,0.72855,0.7284,0.72855,51000000.0
2007-04-12 18:18:00,0.72855,0.72855,0.7284,0.7284,35200000.0
2007-04-12 18:19:00,0.72818,0.72874,0.72818,0.72839,113700000.0
2007-04-12 18:20:00,0.72846,0.72868,0.72825,0.72842,68400000.0
2007-04-12 18:21:00,0.72865,0.72865,0.7284,0.7284,50399999.0
2007-04-12 18:22:00,0.7285,0.7286,0.7285,0.7285,36800000.0
2007-04-12 18:23:00,0.7286,0.72865,0.7286,0.72865,11200000.0
2007-04-12 18:24:00,0.7287,0.7287,0.7285,0.72865,93399999.0
2007-04-12 18:25:00,0.72865,0.72865,0.72865,0.72865,1600000.0
2007-04-12 18:26:00,0.72865,0.72872,0.72844,0.72863,41800000.0
2007-04-12 18:27:00,0.72865,0.72865,0.7285,0.7285,14400000.0
2007-04-12 18:28:00,0.7285,0.72865,0.7285,0.7286,17600000.0
2007-04-12 18:29:00,0.72847,0.72878,0.72834,0.72847,181500000.0
2007-04-12 18:30:00,0.7285,0.7285,0.7285,0.7285,8000000.0
2007-04-12 18:31:00,0.7283,0.72858,0.72821,0.72858,159900000.0
2007-04-12 18:32:00,0.7285,0.72865,0.7284,0.7285,82400000.0
2007-04-12 18:33:00,0.7285,0.7286,0.7285,0.7286,46500000.0
2007-04-12 18:34:00,0.72855,0.7286,0.7284,0.72855,52800000.0
2007-04-12 18:35:00,0.72855,0.7287,0.7283,0.7283,48000000.0
2007-04-12 18:36:00,0.7283,0.7283,0.7283,0.7283,14400000.0
2007-04-12 18:37:00,0.7285,0.7285,0.7283,0.7283,44800000.0
2007-04-12 18:38:00,0.7284,0.7284,0.7284,0.7284,12000000.0
2007-04-12 18:39:00,0.7284,0.7284,0.7284,0.7284,20800000.0
2007-04-12 18:40:00,0.7284,0.7284,0.7284,0.7284,11200000.0
2007-04-12 18:41:00,0.7284,0.7284,0.7284,0.7284,21600000.0
2007-04-12 18:42:00,0.7284,0.7286,0.72824,0.72851,193299997.0
2007-04-12 18:43:00,0.7284,0.7284,0.7284,0.7284,10400000.0
2007-04-12 18:44:00,0.7284,0.7286,0.7284,0.7286,16800000.0
2007-04-12 18:45:00,0.72842,0.72867,0.72834,0.72834,35200000.0
2007-04-12 18:46:00,0.7285,0.7287,0.7285,0.7287,12000000.0
2007-04-12 18:47:00,0.72868,0.72868,0.72819,0.72839,156900001.0
2007-04-12 18:48:00,0.7287,0.72875,0.7286,0.7286,34400000.0
2007-04-12 18:49:00,0.7286,0.7289,0.7284,0.7289,118300000.0
2007-04-12 18:50:00,0.7288,0.72885,0.7287,0.7288,64800000.0
2007-04-12 18:51:00,0.7288,0.7288,0.72845,0.72845,32800000.0
2007-04-12 18:52:00,0.7285,0.72865,0.72845,0.72865,126200000.0
2007-04-12 18:53:00,0.7287,0.7287,0.7286,0.7287,17600000.0
2007-04-12 18:54:00,0.7287,0.7287,0.72845,0.72845,27200000.0
2007-04-12 18:55:00,0.7285,0.7286,0.7285,0.7286,12800000.0
2007-04-12 18:56:00,0.72845,0.72869,0.72822,0.72847,60799999.0
2007-04-12 18:57:00,0.7286,0.7286,0.72855,0.7286,26400000.0
2007-04-12 18:58:00,0.7286,0.7286,0.7284,0.7285,125200000.0
2007-04-12 18:59:00,0.7284,0.72874,0.72811,0.72822,139900000.0
2007-04-12 19:00:00,0.72845,0.7285,0.7284,0.7284,91200000.0
2007-04-12 19:01:00,0.7284,0.72875,0.7284,0.72875,89600000.0
2007-04-12 19:02:00,0.7287,0.7289,0.7287,0.7289,39200000.0
2007-04-12 19:03:00,0.7289,0.7289,0.7287,0.7289,86500000.0
2007-04-12 19:04:00,0.72888,0.72902,0.72851,0.72881,92899999.0
2007-04-12 19:05:00,0.7289,0.729,0.7289,0.729,4000000.0
2007-04-12 19:06:00,0.72895,0.72895,0.72895,0.72895,3200000.0
2007-04-12 19:07:00,0.7287,0.72878,0.72853,0.72853,53399999.0
2007-04-12 19:08:00,0.72895,0.72895,0.7286,0.7286,36800000.0
2007-04-12 19:09:00,0.7287,0.7288,0.7287,0.72875,15200000.0
2007-04-12 19:10:00,0.72875,0.7288,0.7287,0.7288,15300000.0
2007-04-12 19:11:00,0.7288,0.729,0.7287,0.729,57999999.0
2007-04-12 19:12:00,0.7289,0.729,0.7286,0.729,53700000.0
2007-04-12 19:13:00,0.72877,0.72887,0.72845,0.7287,89299999.0
2007-04-12 19:14:00,0.7289,0.7289,0.7289,0.7289,30200000.0
2007-04-12 19:15:00,0.7288,0.72915,0.7288,0.72915,78400000.0
2007-04-12 19:16:00,0.72915,0.72915,0.72915,0.72915,6400000.0
2007-04-12 19:17:00,0.729,0.7291,0.7289,0.7291,32800000.0
2007-04-12 19:18:00,0.729,0.72915,0.7289,0.7289,48800000.0
2007-04-12 19:19:00,0.729,0.7291,0.729,0.7291,20700000.0
2007-04-12 19:20:00,0.72905,0.7291,0.72905,0.7291,24800000.0
2007-04-12 19:21:00,0.7291,0.7291,0.729,0.729,14600000.0
2007-04-12 19:22:00,0.72891,0.72918,0.72857,0.72876,458999996.0
2007-04-12 19:23:00,0.729,0.729,0.7288,0.7288,32800000.0
2007-04-12 19:24:00,0.729,0.729,0.729,0.729,20000000.0
2007-04-12 19:25:00,0.729,0.729,0.729,0.729,17600000.0
2007-04-12 19:26:00,0.72876,0.72913,0.72856,0.72858,258899997.0
2007-04-12 19:27:00,0.7288,0.72903,0.7285,0.72893,208199997.0
2007-04-12 19:28:00,0.7291,0.7292,0.7291,0.7292,8800000.0
2007-04-12 19:29:00,0.7292,0.7292,0.72915,0.72915,4800000.0
2007-04-12 19:30:00,0.7289,0.72894,0.72874,0.72883,87699998.0
2007-04-12 19:31:00,0.7292,0.7292,0.7292,0.7292,1600000.0
2007-04-12 19:32:00,0.72881,0.72922,0.72859,0.72902,83100001.0
2007-04-12 19:33:00,0.7292,0.7292,0.7292,0.7292,3200000.0
2007-04-12 19:34:00,0.72915,0.7292,0.7291,0.7291,13600000.0
2007-04-12 19:35:00,0.7291,0.7291,0.729,0.729,60800000.0
2007-04-12 19:36:00,0.72914,0.7292,0.72901,0.72902,102100000.0
2007-04-12 19:37:00,0.7291,0.7291,0.7291,0.7291,9600000.0
2007-04-12 19:38:00,0.729,0.729,0.729,0.729,38400000.0
2007-04-12 19:39:00,0.7291,0.7291,0.7291,0.7291,36800000.0
2007-04-12 19:40:00,0.72881,0.72925,0.72863,0.72896,113300000.0
2007-04-12 19:41:00,0.7292,0.7294,0.7292,0.7293,74400000.0
2007-04-12 19:42:00,0.7293,0.72935,0.7292,0.7293,48300000.0
2007-04-12 19:43:00,0.7294,0.7294,0.7293,0.7293,48000000.0
2007-04-12 19:44:00,0.7293,0.7293,0.729,0.729,90500000.0
2007-04-12 19:45:00,0.729,0.7292,0.729,0.7292,31200000.0
2007-04-12 19:46:00,0.7293,0.72939,0.72877,0.72877,92600001.0
2007-04-12 19:47:00,0.72885,0.72935,0.72885,0.72889,105200000.0
2007-04-12 19:48:00,0.7292,0.7292,0.7292,0.7292,40800000.0
2007-04-12 19:49:00,0.7292,0.72925,0.7291,0.7291,23200000.0
2007-04-12 19:50:00,0.7292,0.7293,0.7292,0.7292,20000000.0
2007-04-12 19:51:00,0.7292,0.7294,0.7292,0.7294,31200000.0
2007-04-12 19:52:00,0.7293,0.7293,0.7292,0.7292,93600000.0
2007-04-12 19:53:00,0.7292,0.7293,0.7291,0.72925,41900000.0
2007-04-12 19:54:00,0.7292,0.7292,0.7289,0.7289,68600000.0
2007-04-12 19:55:00,0.72889,0.72919,0.72879,0.72879,107099999.0
2007-04-12 19:56:00,0.72879,0.72904,0.72867,0.72867,108800000.0
2007-04-12 19:57:00,0.729,0.729,0.729,0.729,32800000.0
2007-04-12 19:58:00,0.729,0.729,0.729,0.729,8600000.0
2007-04-12 19:59:00,0.7291,0.7292,0.7289,0.7292,52300000.0
2007-04-12 20:00:00,0.7292,0.7292,0.7292,0.7292,11200000.0
2007-04-12 20:01:00,0.72894,0.72901,0.72865,0.72881,86300000.0
2007-04-12 20:02:00,0.72875,0.72897,0.72875,0.72889,243200002.0
2007-04-12 20:03:00,0.72895,0.72898,0.72881,0.72887,93600000.0
2007-04-12 20:04:00,0.7292,0.72925,0.7291,0.72925,23200000.0
2007-04-12 20:05:00,0.72922,0.72926,0.7289,0.72904,188599998.0
2007-04-12 20:06:00,0.72895,0.72895,0.72874,0.72874,54400000.0
2007-04-12 20:07:00,0.72879,0.72901,0.72879,0.72891,151099998.0
2007-04-12 20:08:00,0.729,0.72904,0.72887,0.72891,78400000.0
2007-04-12 20:09:00,0.7291,0.7291,0.7291,0.7291,24400000.0
2007-04-12 20:10:00,0.7291,0.7291,0.7289,0.7289,58400000.0
2007-04-12 20:11:00,0.72859,0.72893,0.72859,0.7288,107300002.0
2007-04-12 20:12:00,0.72873,0.72882,0.7287,0.72882,104999999.0
2007-04-12 20:13:00,0.72885,0.72888,0.72867,0.72867,131899997.0
2007-04-12 20:14:00,0.729,0.729,0.7288,0.729,100200000.0
2007-04-12 20:15:00,0.7291,0.72925,0.72905,0.72905,45600000.0
2007-04-12 20:16:00,0.7291,0.72925,0.7291,0.72925,16000000.0
2007-04-12 20:17:00,0.72922,0.72923,0.72885,0.72904,128499999.0
2007-04-12 20:18:00,0.72909,0.7292,0.72907,0.72915,114600000.0
2007-04-12 20:19:00,0.7291,0.72911,0.72897,0.72903,67200000.0
2007-04-12 20:20:00,0.72895,0.72903,0.72881,0.72895,117699999.0
2007-04-12 20:21:00,0.72925,0.72945,0.72925,0.72945,40000000.0
2007-04-12 20:22:00,0.7295,0.7295,0.7292,0.7294,48100000.0
2007-04-12 20:23:00,0.7294,0.72945,0.7294,0.72945,11200000.0
2007-04-12 20:24:00,0.7291,0.72925,0.72903,0.72921,72100000.0
2007-04-12 20:25:00,0.72924,0.72928,0.72906,0.72925,322999999.0
2007-04-12 20:26:00,0.72945,0.72945,0.7293,0.7293,6400000.0
2007-04-12 20:27:00,0.72895,0.72937,0.72895,0.72919,59199998.0
2007-04-12 20:28:00,0.7294,0.72945,0.7294,0.72945,8800000.0
2007-04-12 20:29:00,0.7293,0.7293,0.7293,0.7293,13700000.0
2007-04-12 20:30:00,0.72899,0.72912,0.72891,0.7291,59900000.0
2007-04-12 20:31:00,0.72908,0.72908,0.72891,0.72897,61400000.0
2007-04-12 20:32:00,0.7293,0.7293,0.7293,0.7293,27200000.0
2007-04-12 20:33:00,0.7293,0.7293,0.72925,0.72925,7200000.0
2007-04-12 20:34:00,0.7292,0.7293,0.7288,0.72903,219000003.0
2007-04-12 20:35:00,0.7292,0.7292,0.7292,0.7292,38000000.0
2007-04-12 20:36:00,0.72898,0.72916,0.72893,0.72903,42400000.0
2007-04-12 20:37:00,0.7291,0.7293,0.7291,0.7293,19200000.0
2007-04-12 20:38:00,0.7293,0.7293,0.7293,0.7293,6400000.0
2007-04-12 20:39:00,0.7293,0.7293,0.7293,0.7293,4000000.0
2007-04-12 20:40:00,0.72884,0.72905,0.72884,0.72904,146200001.0
2007-04-12 20:41:00,0.7293,0.7293,0.7291,0.7291,11200000.0
2007-04-12 20:42:00,0.7291,0.7291,0.7291,0.7291,8800000.0
2007-04-12 20:43:00,0.7291,0.7292,0.7291,0.7292,72000000.0
2007-04-12 20:44:00,0.72919,0.72926,0.72887,0.72887,124500002.0
2007-04-12 20:45:00,0.72894,0.72914,0.72894,0.729,86700000.0
2007-04-12 20:46:00,0.72904,0.72913,0.72903,0.72913,105499998.0
2007-04-12 20:47:00,0.72915,0.72915,0.72899,0.72904,83999998.0
2007-04-12 20:48:00,0.72899,0.72907,0.72894,0.72899,81600000.0
2007-04-12 20:49:00,0.72893,0.7291,0.7289,0.7291,113599998.0
2007-04-12 20:50:00,0.72918,0.72925,0.72901,0.72925,90299997.0
2007-04-12 20:51:00,0.7292,0.7292,0.7291,0.7291,29599999.0
2007-04-12 20:52:00,0.7291,0.7292,0.7291,0.7291,78399999.0
2007-04-12 20:53:00,0.7293,0.7293,0.7292,0.7293,38600000.0
2007-04-12 20:54:00,0.7293,0.7293,0.7292,0.7292,25600000.0
2007-04-12 20:55:00,0.7292,0.7292,0.7291,0.7291,21600000.0
2007-04-12 20:56:00,0.72907,0.72915,0.72882,0.72888,55900000.0
2007-04-12 20:57:00,0.7292,0.7292,0.72915,0.72915,20000000.0
2007-04-12 20:58:00,0.7292,0.7292,0.7291,0.7291,34400000.0
2007-04-12 20:59:00,0.7292,0.7292,0.729,0.7291,34700000.0
2007-04-12 21:00:00,0.7289,0.7291,0.7289,0.7291,32000000.0
2007-04-12 21:01:00,0.729,0.729,0.729,0.729,7000000.0
2007-04-12 21:02:00,0.729,0.729,0.729,0.729,4100000.0
2007-04-12 21:03:00,0.7289,0.729,0.7289,0.7289,18400000.0
2007-04-12 21:04:00,0.729,0.729,0.729,0.729,2400000.0
2007-04-12 21:05:00,0.72896,0.72902,0.7288,0.7288,20000000.0
2007-04-12 21:06:00,0.7287,0.7287,0.72867,0.72867,33300000.0
2007-04-12 21:07:00,0.72871,0.72903,0.72871,0.72896,55200000.0
2007-04-12 21:08:00,0.72894,0.729,0.7287,0.7288,101800000.0
2007-04-12 21:09:00,0.72892,0.72894,0.72867,0.72867,37500000.0
2007-04-12 21:10:00,0.7289,0.7291,0.7289,0.729,8800000.0
2007-04-12 21:11:00,0.7291,0.7291,0.7291,0.7291,2400000.0
2007-04-12 21:12:00,0.729,0.729,0.7289,0.7289,6400000.0
2007-04-12 21:13:00,0.72901,0.72906,0.72884,0.72904,80000000.0
2007-04-12 21:14:00,0.72894,0.72894,0.72883,0.72883,43200000.0
2007-04-12 21:15:00,0.7289,0.72898,0.7289,0.72895,56800000.0
2007-04-12 21:16:00,0.729,0.729,0.72884,0.72889,23200000.0
2007-04-12 21:17:00,0.7291,0.7291,0.729,0.729,14400000.0
2007-04-12 21:18:00,0.729,0.729,0.729,0.729,6400000.0
2007-04-12 21:19:00,0.72906,0.72911,0.72894,0.72898,21800000.0
2007-04-12 21:20:00,0.72897,0.72904,0.72893,0.72893,48800000.0
2007-04-12 21:21:00,0.72889,0.72903,0.72889,0.72896,69000000.0
2007-04-12 21:22:00,0.72893,0.72906,0.72891,0.72906,39200000.0
2007-04-12 21:23:00,0.7292,0.7292,0.7292,0.7292,2400000.0
2007-04-12 21:24:00,0.7291,0.7292,0.7291,0.7292,8800000.0
2007-04-12 21:25:00,0.72895,0.72923,0.72886,0.72913,27200000.0
2007-04-12 21:26:00,0.7291,0.7291,0.7291,0.7291,3200000.0
2007-04-12 21:27:00,0.72925,0.72928,0.72881,0.72884,110400000.0
2007-04-12 21:28:00,0.72909,0.72933,0.72871,0.72907,128800000.0
2007-04-12 21:29:00,0.7293,0.7293,0.7293,0.7293,3200000.0
2007-04-12 21:30:00,0.7294,0.7297,0.7292,0.7292,34800000.0
2007-04-12 21:31:00,0.7295,0.7298,0.7293,0.7293,13400000.0
2007-04-12 21:32:00,0.7293,0.7294,0.7293,0.7294,5300000.0
2007-04-12 21:33:00,0.72992,0.72996,0.72931,0.72931,76000000.0
2007-04-12 21:34:00,0.72927,0.72943,0.72927,0.72942,24800000.0
2007-04-12 21:35:00,0.7297,0.7297,0.7294,0.7294,7200000.0
2007-04-12 21:36:00,0.7294,0.7296,0.7294,0.7294,2700000.0
2007-04-12 21:37:00,0.7294,0.7294,0.7294,0.7294,2400000.0
2007-04-12 21:38:00,0.72965,0.72965,0.72929,0.72929,58400000.0
2007-04-12 21:39:00,0.7294,0.7294,0.7294,0.7294,4800000.0
2007-04-12 21:40:00,0.72962,0.72966,0.72948,0.72949,53600000.0
2007-04-12 21:41:00,0.72946,0.72954,0.72933,0.72943,100000000.0
2007-04-12 21:42:00,0.72946,0.72946,0.72934,0.72934,81700000.0
2007-04-12 21:43:00,0.72926,0.72939,0.72925,0.72928,84000000.0
2007-04-12 21:44:00,0.72927,0.72936,0.72922,0.72925,39300000.0
2007-04-12 21:45:00,0.7293,0.7293,0.7293,0.7293,2400000.0
2007-04-12 21:46:00,0.7296,0.7296,0.7295,0.7295,4800000.0
2007-04-12 21:47:00,0.7296,0.7296,0.7296,0.7296,2400000.0
2007-04-12 21:48:00,0.7296,0.7296,0.7294,0.7294,1800000.0
2007-04-12 21:49:00,0.7292,0.72981,0.7292,0.72928,84600000.0
2007-04-12 21:50:00,0.72959,0.72967,0.72928,0.72944,50500000.0
2007-04-12 21:51:00,0.72936,0.72955,0.72936,0.72942,49600000.0
2007-04-12 21:52:00,0.72942,0.72955,0.7293,0.72947,271600000.0
2007-04-12 21:53:00,0.7296,0.7296,0.7294,0.7294,5400000.0
2007-04-12 21:54:00,0.7291,0.7293,0.7291,0.7293,4700000.0
2007-04-12 21:55:00,0.72939,0.72942,0.72911,0.7294,124900001.0
2007-04-12 21:56:00,0.72932,0.72941,0.7292,0.7292,54300000.0
2007-04-12 21:57:00,0.7291,0.7291,0.7291,0.7291,2400000.0
2007-04-12 21:58:00,0.72916,0.72937,0.72908,0.72924,43000000.0
2007-04-12 21:59:00,0.72928,0.72935,0.7292,0.7292,42400000.0
2007-04-12 22:00:00,0.7295,0.72955,0.7293,0.72952,85900000.0
2007-04-12 22:01:00,0.72962,0.72962,0.72915,0.72934,85600000.0
2007-04-12 22:02:00,0.72911,0.72945,0.72911,0.72916,87900000.0
2007-04-12 22:03:00,0.72927,0.7293,0.72916,0.72925,62700000.0
2007-04-12 22:04:00,0.72925,0.72929,0.72916,0.72916,105500000.0
2007-04-12 22:05:00,0.7293,0.7293,0.7291,0.7291,7200000.0
2007-04-12 22:06:00,0.7292,0.7292,0.7292,0.7292,4800000.0
2007-04-12 22:07:00,0.7291,0.7291,0.7291,0.7291,2400000.0
2007-04-12 22:08:00,0.72891,0.72923,0.72884,0.72901,106800000.0
2007-04-12 22:09:00,0.72895,0.72902,0.72895,0.72902,83900000.0
2007-04-12 22:10:00,0.72894,0.72897,0.72885,0.72891,84300000.0
2007-04-12 22:11:00,0.72881,0.72896,0.72876,0.7289,61000001.0
2007-04-12 22:12:00,0.72893,0.72901,0.72884,0.729,149099999.0
2007-04-12 22:13:00,0.72902,0.72905,0.72884,0.72891,78900000.0
2007-04-12 22:14:00,0.72891,0.72911,0.72889,0.72903,25000000.0
2007-04-12 22:15:00,0.7291,0.7291,0.7291,0.7291,2400000.0
2007-04-12 22:16:00,0.72891,0.72914,0.7289,0.729,28800000.0
2007-04-12 22:17:00,0.72891,0.72897,0.72887,0.72896,76300002.0
2007-04-12 22:18:00,0.72892,0.72918,0.72878,0.72896,159500000.0
2007-04-12 22:19:00,0.729,0.729,0.7288,0.7288,8800000.0
2007-04-12 22:20:00,0.7288,0.729,0.7288,0.7288,7200000.0
2007-04-12 22:21:00,0.72865,0.72886,0.72865,0.72878,20800000.0
2007-04-12 22:22:00,0.72882,0.72882,0.72873,0.72873,9600000.0
2007-04-12 22:23:00,0.72877,0.72891,0.72877,0.72886,18400000.0
2007-04-12 22:24:00,0.72878,0.72888,0.72873,0.72882,16800000.0
2007-04-12 22:25:00,0.72877,0.72882,0.72869,0.72881,44000000.0
2007-04-12 22:26:00,0.72886,0.72893,0.7288,0.72889,35200000.0
2007-04-12 22:27:00,0.72875,0.72909,0.72875,0.72889,16800000.0
2007-04-12 22:28:00,0.7291,0.7291,0.729,0.729,4800000.0
2007-04-12 22:29:00,0.7291,0.7291,0.729,0.7291,11200000.0
2007-04-12 22:30:00,0.72895,0.72927,0.72883,0.72892,95199998.0
2007-04-12 22:31:00,0.7291,0.7293,0.7291,0.7293,9600000.0
2007-04-12 22:32:00,0.7294,0.7294,0.7294,0.7294,3100000.0
2007-04-12 22:33:00,0.7294,0.7294,0.729,0.7293,8800000.0
2007-04-12 22:34:00,0.72928,0.72954,0.72916,0.72944,48800000.0
2007-04-12 22:35:00,0.72947,0.72956,0.72928,0.72945,43800000.0
2007-04-12 22:36:00,0.7293,0.7293,0.7293,0.7293,2400000.0
2007-04-12 22:37:00,0.7294,0.7294,0.7294,0.7294,2400000.0
2007-04-12 22:38:00,0.72931,0.72948,0.72924,0.72937,62400001.0
2007-04-12 22:39:00,0.72938,0.72941,0.72927,0.72941,166699999.0
2007-04-12 22:40:00,0.72944,0.72944,0.72925,0.72925,105400000.0
2007-04-12 22:41:00,0.72937,0.72945,0.7293,0.72939,133700001.0
2007-04-12 22:42:00,0.7295,0.7295,0.7295,0.7295,2400000.0
2007-04-12 22:43:00,0.72942,0.7296,0.72932,0.72944,69600000.0
2007-04-12 22:44:00,0.72942,0.7297,0.72939,0.72939,44800000.0
2007-04-12 22:45:00,0.7294,0.72954,0.7293,0.7293,75400001.0
2007-04-12 22:46:00,0.7294,0.7296,0.7294,0.7295,9800000.0
2007-04-12 22:47:00,0.7296,0.7296,0.7296,0.7296,4800000.0
2007-04-12 22:48:00,0.7295,0.7296,0.7295,0.7296,6400000.0
2007-04-12 22:49:00,0.7295,0.7295,0.7291,0.7295,9600000.0
2007-04-12 22:50:00,0.7295,0.7296,0.7295,0.7296,20800000.0
2007-04-12 22:51:00,0.7295,0.7295,0.7291,0.7294,6200000.0
2007-04-12 22:52:00,0.7292,0.7294,0.7292,0.7294,2900000.0
2007-04-12 22:53:00,0.72925,0.72953,0.72914,0.72943,83699998.0
2007-04-12 22:54:00,0.7297,0.7297,0.7294,0.7294,7200000.0
2007-04-12 22:55:00,0.72935,0.72967,0.72935,0.72957,57900000.0
2007-04-12 22:56:00,0.7295,0.7295,0.7295,0.7295,6400000.0
2007-04-12 22:57:00,0.7294,0.7295,0.7294,0.7295,9600000.0
2007-04-12 22:58:00,0.72937,0.72963,0.72924,0.72949,130100000.0
2007-04-12 22:59:00,0.72945,0.72962,0.72942,0.72953,36800000.0
2007-04-12 23:00:00,0.72959,0.72967,0.72949,0.72949,133500000.0
2007-04-12 23:01:00,0.72933,0.72951,0.72933,0.72951,39600000.0
2007-04-12 23:02:00,0.7296,0.73,0.7295,0.7298,22800000.0
2007-04-12 23:03:00,0.7301,0.7301,0.7298,0.7299,14400000.0
2007-04-12 23:04:00,0.7299,0.73,0.7299,0.73,7200000.0
2007-04-12 23:05:00,0.7297,0.7298,0.7297,0.7298,7200000.0
2007-04-12 23:06:00,0.7299,0.7299,0.7298,0.7298,7200000.0
2007-04-12 23:07:00,0.7298,0.7299,0.7297,0.7299,6200000.0
2007-04-12 23:08:00,0.7297,0.7298,0.7295,0.7297,20600000.0
2007-04-12 23:09:00,0.7299,0.7299,0.7298,0.7298,10100000.0
2007-04-12 23:10:00,0.7299,0.7299,0.7299,0.7299,8200000.0
2007-04-12 23:11:00,0.7298,0.7299,0.7295,0.7297,47200000.0
2007-04-12 23:12:00,0.7298,0.7299,0.7298,0.7299,38400000.0
2007-04-12 23:13:00,0.73,0.73,0.7299,0.7299,12800000.0
2007-04-12 23:14:00,0.7299,0.7299,0.7299,0.7299,12000000.0
2007-04-12 23:15:00,0.7299,0.7299,0.7299,0.7299,8500000.0
2007-04-12 23:16:00,0.7301,0.7301,0.72975,0.7299,27400000.0
2007-04-12 23:17:00,0.7299,0.7301,0.7298,0.7301,14500000.0
2007-04-12 23:18:00,0.7301,0.7301,0.73005,0.73005,7200000.0
2007-04-12 23:19:00,0.7298,0.72995,0.7298,0.72995,10400000.0
2007-04-12 23:20:00,0.72985,0.73003,0.72948,0.72968,302999998.0
2007-04-12 23:21:00,0.72965,0.72983,0.72965,0.72975,224900000.0
2007-04-12 23:22:00,0.72974,0.72983,0.72959,0.7298,154899998.0
2007-04-12 23:23:00,0.7298,0.72984,0.72972,0.72975,123399999.0
2007-04-12 23:24:00,0.7299,0.7299,0.7299,0.7299,9600000.0
2007-04-12 23:25:00,0.7299,0.7301,0.7299,0.7301,8000000.0
2007-04-12 23:26:00,0.7301,0.7301,0.7299,0.7301,17800000.0
2007-04-12 23:27:00,0.73,0.7304,0.7299,0.7301,40100000.0
2007-04-12 23:28:00,0.7302,0.73035,0.7302,0.7303,31200000.0
2007-04-12 23:29:00,0.73035,0.73065,0.7303,0.7306,67200000.0
2007-04-12 23:30:00,0.7306,0.73085,0.7305,0.73085,29200000.0
2007-04-12 23:31:00,0.7309,0.7309,0.7307,0.7307,45600000.0
2007-04-12 23:32:00,0.7308,0.7308,0.7305,0.7308,23600000.0
2007-04-12 23:33:00,0.7308,0.7308,0.7308,0.7308,9600000.0
2007-04-12 23:34:00,0.7308,0.7314,0.7307,0.7309,114000000.0
2007-04-12 23:35:00,0.731,0.7312,0.7309,0.731,83200000.0
2007-04-12 23:36:00,0.731,0.7313,0.731,0.7312,91700000.0
2007-04-12 23:37:00,0.73115,0.7316,0.73115,0.73145,150200000.0
2007-04-12 23:38:00,0.7312,0.73155,0.7311,0.7314,202400000.0
2007-04-12 23:39:00,0.7314,0.7319,0.7313,0.7317,119200000.0
2007-04-12 23:40:00,0.73205,0.73205,0.7314,0.7316,159799999.0
2007-04-12 23:41:00,0.7315,0.7316,0.7314,0.7314,36400000.0
2007-04-12 23:42:00,0.7314,0.7314,0.7311,0.7312,66100000.0
2007-04-12 23:43:00,0.7312,0.7312,0.731,0.7311,86800000.0
2007-04-12 23:44:00,0.7312,0.7312,0.7309,0.7309,40300000.0
2007-04-12 23:45:00,0.731,0.731,0.7309,0.7309,12800000.0
2007-04-12 23:46:00,0.7309,0.7309,0.7308,0.7309,31200000.0
2007-04-12 23:47:00,0.7309,0.7309,0.7308,0.7308,76000000.0
2007-04-12 23:48:00,0.7308,0.7309,0.7308,0.7309,39400000.0
2007-04-12 23:49:00,0.7309,0.731,0.7309,0.7309,9600000.0
2007-04-12 23:50:00,0.7308,0.7309,0.7308,0.7308,65000000.0
2007-04-12 23:51:00,0.7309,0.7309,0.7308,0.7308,14600000.0
2007-04-12 23:52:00,0.7309,0.7309,0.7308,0.7308,67600000.0
2007-04-12 23:53:00,0.7308,0.7309,0.7308,0.7308,48400000.0
2007-04-12 23:54:00,0.7308,0.731,0.7308,0.7308,87400000.0
2007-04-12 23:55:00,0.7308,0.7308,0.7308,0.7308,12000000.0
2007-04-12 23:56:00,0.7308,0.7308,0.73055,0.73055,22000000.0
2007-04-12 23:57:00,0.73055,0.73055,0.7304,0.7304,16000000.0
2007-04-12 23:58:00,0.7304,0.7304,0.7304,0.7304,20000000.0
2007-04-12 23:59:00,0.7304,0.7304,0.7293,0.7298,80600000.0
2007-04-13 00:00:00,0.7299,0.73,0.7296,0.73,72200000.0
2007-04-13 00:01:00,0.7301,0.7308,0.7301,0.73035,139200000.0
2007-04-13 00:02:00,0.7303,0.7305,0.7302,0.7302,47200000.0
2007-04-13 00:03:00,0.7302,0.7305,0.7302,0.7305,81700000.0
2007-04-13 00:04:00,0.7305,0.7315,0.7304,0.7305,88600000.0
2007-04-13 00:05:00,0.7305,0.7309,0.7305,0.7308,86700000.0
2007-04-13 00:06:00,0.7306,0.7309,0.7306,0.73075,104600000.0
2007-04-13 00:07:00,0.73075,0.7308,0.7307,0.7308,139200000.0
2007-04-13 00:08:00,0.7308,0.7309,0.7308,0.73085,34400000.0
2007-04-13 00:09:00,0.7309,0.7309,0.7307,0.7309,112900000.0
2007-04-13 00:10:00,0.7309,0.731,0.73075,0.731,91400000.0
2007-04-13 00:11:00,0.7309,0.7311,0.7308,0.7309,71000000.0
2007-04-13 00:12:00,0.731,0.731,0.7307,0.7307,147200000.0
2007-04-13 00:13:00,0.7307,0.7307,0.7307,0.7307,31000000.0
2007-04-13 00:14:00,0.7307,0.7311,0.7307,0.7311,48800000.0
2007-04-13 00:15:00,0.731,0.731,0.7309,0.7309,73600000.0
2007-04-13 00:16:00,0.731,0.7311,0.731,0.731,47200000.0
2007-04-13 00:17:00,0.7311,0.7311,0.731,0.7311,78400000.0
2007-04-13 00:18:00,0.7312,0.7312,0.7309,0.731,102400000.0
2007-04-13 00:19:00,0.73095,0.7312,0.7309,0.7311,96000000.0
2007-04-13 00:20:00,0.73115,0.7312,0.731,0.731,141600000.0
2007-04-13 00:21:00,0.7312,0.7312,0.73095,0.731,64700000.0
2007-04-13 00:22:00,0.73095,0.73095,0.7304,0.7309,168599999.0
2007-04-13 00:23:00,0.7308,0.731,0.7307,0.7308,186200000.0
2007-04-13 00:24:00,0.7307,0.7307,0.7307,0.7307,9900000.0
2007-04-13 00:25:00,0.7309,0.7316,0.7309,0.73115,273700001.0
2007-04-13 00:26:00,0.7311,0.7311,0.7309,0.731,94800000.0
2007-04-13 00:27:00,0.7309,0.731,0.7307,0.731,219000000.0
2007-04-13 00:28:00,0.731,0.731,0.7309,0.7309,49600000.0
2007-04-13 00:29:00,0.7309,0.7309,0.7309,0.7309,112800000.0
2007-04-13 00:30:00,0.7309,0.731,0.7309,0.731,28800000.0
2007-04-13 00:31:00,0.7309,0.7309,0.7309,0.7309,24000000.0
2007-04-13 00:32:00,0.7309,0.7309,0.7308,0.7308,32800000.0
2007-04-13 00:33:00,0.73065,0.7308,0.73056,0.73069,76300000.0
2007-04-13 00:34:00,0.73075,0.73083,0.73061,0.73073,213900000.0
2007-04-13 00:35:00,0.7309,0.7309,0.7307,0.7308,21200000.0
2007-04-13 00:36:00,0.7309,0.731,0.7308,0.7308,6900000.0
2007-04-13 00:37:00,0.731,0.731,0.7308,0.731,26300000.0
2007-04-13 00:38:00,0.7309,0.7309,0.7309,0.7309,1600000.0
2007-04-13 00:39:00,0.7309,0.7309,0.7309,0.7309,19200000.0
2007-04-13 00:40:00,0.7309,0.73105,0.7309,0.731,18300000.0
2007-04-13 00:41:00,0.73072,0.73086,0.73066,0.73082,63200000.0
2007-04-13 00:42:00,0.731,0.731,0.7309,0.7309,16800000.0
2007-04-13 00:43:00,0.7309,0.7309,0.7308,0.7309,17900000.0
2007-04-13 00:44:00,0.7309,0.731,0.7309,0.731,11200000.0
2007-04-13 00:45:00,0.7317,0.7342,0.7317,0.7341,171600000.0
2007-04-13 00:46:00,0.7342,0.7343,0.7334,0.7342,224300000.0
2007-04-13 00:47:00,0.7343,0.73555,0.7343,0.73495,256300000.0
2007-04-13 00:48:00,0.73505,0.7353,0.7349,0.7351,305099999.0
2007-04-13 00:49:00,0.7352,0.7352,0.7344,0.7345,229499999.0
2007-04-13 00:50:00,0.7346,0.73475,0.7344,0.7347,159600000.0
2007-04-13 00:51:00,0.7348,0.7348,0.7345,0.7345,145600000.0
2007-04-13 00:52:00,0.7347,0.73495,0.7346,0.7346,149600000.0
2007-04-13 00:53:00,0.73485,0.73495,0.7346,0.73465,125100000.0
2007-04-13 00:54:00,0.7345,0.7346,0.7343,0.73455,153600000.0
2007-04-13 00:55:00,0.73455,0.7349,0.7345,0.7348,87200000.0
2007-04-13 00:56:00,0.7348,0.73515,0.7348,0.7351,120800000.0
2007-04-13 00:57:00,0.73505,0.73515,0.7347,0.7349,72400000.0
2007-04-13 00:58:00,0.735,0.735,0.7349,0.7349,46400000.0
2007-04-13 00:59:00,0.735,0.73525,0.735,0.73515,34400000.0
2007-04-13 01:00:00,0.7353,0.7353,0.7352,0.7353,28000000.0
2007-04-13 01:01:00,0.7352,0.7355,0.73515,0.73535,280600001.0
2007-04-13 01:02:00,0.7352,0.7353,0.7351,0.7351,75400000.0
2007-04-13 01:03:00,0.7352,0.7353,0.7348,0.7351,66300000.0
2007-04-13 01:04:00,0.735,0.7351,0.735,0.735,80800000.0
2007-04-13 01:05:00,0.7352,0.7352,0.7349,0.735,66300000.0
2007-04-13 01:06:00,0.7349,0.735,0.7346,0.735,108500000.0
2007-04-13 01:07:00,0.7348,0.7349,0.7348,0.7348,39200000.0
2007-04-13 01:08:00,0.7348,0.7349,0.7346,0.73475,100800000.0
2007-04-13 01:09:00,0.7346,0.7347,0.7341,0.7341,79200000.0
2007-04-13 01:10:00,0.734,0.7343,0.734,0.73425,72500000.0
2007-04-13 01:11:00,0.7341,0.7344,0.7341,0.73435,63200000.0
2007-04-13 01:12:00,0.7342,0.73445,0.73415,0.7344,47500000.0
2007-04-13 01:13:00,0.7344,0.7346,0.7344,0.7346,8000000.0
2007-04-13 01:14:00,0.7344,0.7346,0.7343,0.7344,37300000.0
2007-04-13 01:15:00,0.7346,0.7346,0.7343,0.73435,76500000.0
2007-04-13 01:16:00,0.7344,0.7344,0.7342,0.7343,19500000.0
2007-04-13 01:17:00,0.7343,0.7344,0.7342,0.7344,58400000.0
2007-04-13 01:18:00,0.7344,0.7344,0.7344,0.7344,4000000.0
2007-04-13 01:19:00,0.7344,0.7344,0.7343,0.73435,16800000.0
2007-04-13 01:20:00,0.7343,0.7343,0.7341,0.7343,27400000.0
2007-04-13 01:21:00,0.7342,0.7343,0.7342,0.7342,39200000.0
2007-04-13 01:22:00,0.7343,0.7343,0.7342,0.7342,12000000.0
2007-04-13 01:23:00,0.7342,0.7343,0.7342,0.7342,79199999.0
2007-04-13 01:24:00,0.7343,0.7345,0.7343,0.7344,60000000.0
2007-04-13 01:25:00,0.73455,0.73465,0.7344,0.73445,83300000.0
2007-04-13 01:26:00,0.7345,0.7346,0.7343,0.73455,62900000.0
2007-04-13 01:27:00,0.73428,0.73448,0.73408,0.73428,53400000.0
2007-04-13 01:28:00,0.7346,0.7346,0.7345,0.7345,14400000.0
2007-04-13 01:29:00,0.7344,0.7346,0.7343,0.7345,92000000.0
2007-04-13 01:30:00,0.73465,0.7348,0.73465,0.7348,23200000.0
2007-04-13 01:31:00,0.7346,0.73465,0.7346,0.73465,46400000.0
2007-04-13 01:32:00,0.7346,0.7346,0.7346,0.7346,65600000.0
2007-04-13 01:33:00,0.73465,0.7347,0.7345,0.7345,130699997.0
2007-04-13 01:34:00,0.7347,0.7347,0.7346,0.7346,56800000.0
2007-04-13 01:35:00,0.7346,0.7346,0.7345,0.7345,192399998.0
2007-04-13 01:36:00,0.7346,0.7347,0.7346,0.7346,57599999.0
2007-04-13 01:37:00,0.7346,0.7346,0.7346,0.7346,72000000.0
2007-04-13 01:38:00,0.7344,0.73445,0.7344,0.7344,23200000.0
2007-04-13 01:39:00,0.7345,0.7346,0.7345,0.7345,78400000.0
2007-04-13 01:40:00,0.7345,0.73465,0.7345,0.7346,84800000.0
2007-04-13 01:41:00,0.7347,0.7347,0.7345,0.7345,111200000.0
2007-04-13 01:42:00,0.7347,0.7347,0.7347,0.7347,5600000.0
2007-04-13 01:43:00,0.7347,0.7347,0.7344,0.7344,28000000.0
2007-04-13 01:44:00,0.7347,0.7347,0.7345,0.7345,61600000.0
2007-04-13 01:45:00,0.7346,0.7346,0.7346,0.7346,16800000.0
2007-04-13 01:46:00,0.7346,0.7346,0.7346,0.7346,10400000.0
2007-04-13 01:47:00,0.7346,0.7346,0.7346,0.7346,6400000.0
2007-04-13 01:48:00,0.7342,0.73443,0.7342,0.73431,30500000.0
2007-04-13 01:49:00,0.73432,0.73449,0.7343,0.73441,43700000.0
2007-04-13 01:50:00,0.73432,0.73443,0.73419,0.73432,108600000.0
2007-04-13 01:51:00,0.73434,0.73442,0.73418,0.73418,114900000.0
2007-04-13 01:52:00,0.7344,0.7345,0.7344,0.73445,33600000.0
2007-04-13 01:53:00,0.7344,0.7345,0.7344,0.7345,45600000.0
2007-04-13 01:54:00,0.7343,0.7346,0.7342,0.7344,175299999.0
2007-04-13 01:55:00,0.7345,0.7345,0.7342,0.7344,173400000.0
2007-04-13 01:56:00,0.73435,0.7344,0.7342,0.7344,77400000.0
2007-04-13 01:57:00,0.73403,0.73423,0.73395,0.73395,114400000.0
2007-04-13 01:58:00,0.7344,0.7344,0.7342,0.73435,36800000.0
2007-04-13 01:59:00,0.7343,0.7343,0.7341,0.7343,87900000.0
2007-04-13 02:00:00,0.7344,0.7344,0.7344,0.7344,11200000.0
2007-04-13 02:01:00,0.7342,0.7342,0.7337,0.7339,175199998.0
2007-04-13 02:02:00,0.7339,0.7341,0.7339,0.734,75200000.0
2007-04-13 02:03:00,0.734,0.7341,0.734,0.734,74400000.0
2007-04-13 02:04:00,0.734,0.7341,0.7339,0.7339,69600000.0
2007-04-13 02:05:00,0.734,0.73415,0.7339,0.7341,217500000.0
2007-04-13 02:06:00,0.7341,0.7342,0.734,0.7341,80000000.0
2007-04-13 02:07:00,0.7341,0.7342,0.7339,0.7341,147300000.0
2007-04-13 02:08:00,0.734,0.73415,0.7339,0.7341,85600000.0
2007-04-13 02:09:00,0.7341,0.7342,0.7341,0.7342,58400000.0
2007-04-13 02:10:00,0.7343,0.7343,0.7343,0.7343,8100000.0
2007-04-13 02:11:00,0.7342,0.73445,0.7342,0.73445,113800000.0
2007-04-13 02:12:00,0.7342,0.7343,0.7342,0.7343,57300001.0
2007-04-13 02:13:00,0.7343,0.7345,0.7342,0.7345,37900000.0
2007-04-13 02:14:00,0.7345,0.7345,0.7343,0.7343,21600000.0
2007-04-13 02:15:00,0.73445,0.7347,0.7343,0.7346,117700000.0
2007-04-13 02:16:00,0.7346,0.73475,0.7345,0.7347,42100000.0
2007-04-13 02:17:00,0.7347,0.7349,0.7346,0.7349,119300000.0
2007-04-13 02:18:00,0.7348,0.7349,0.7346,0.7346,109599999.0
2007-04-13 02:19:00,0.7346,0.73475,0.7346,0.73475,62400000.0
2007-04-13 02:20:00,0.7348,0.7348,0.7346,0.7346,33600000.0
2007-04-13 02:21:00,0.7348,0.73485,0.7348,0.7348,15200000.0
2007-04-13 02:22:00,0.7348,0.73485,0.7346,0.7346,62600000.0
2007-04-13 02:23:00,0.7348,0.735,0.7348,0.7348,31200000.0
2007-04-13 02:24:00,0.7349,0.7349,0.7348,0.7348,23200000.0
2007-04-13 02:25:00,0.7349,0.735,0.7349,0.735,4000000.0
2007-04-13 02:26:00,0.735,0.7351,0.735,0.73505,55200000.0
2007-04-13 02:27:00,0.73505,0.7351,0.735,0.7351,52800000.0
2007-04-13 02:28:00,0.735,0.735,0.735,0.735,75200000.0
2007-04-13 02:29:00,0.73486,0.73509,0.73461,0.73474,106300000.0
2007-04-13 02:30:00,0.7349,0.7349,0.7343,0.7345,96100000.0
2007-04-13 02:31:00,0.7345,0.73465,0.7344,0.73445,95200000.0
2007-04-13 02:32:00,0.7344,0.73455,0.73425,0.7343,99400000.0
2007-04-13 02:33:00,0.73445,0.73445,0.7343,0.7344,41600000.0
2007-04-13 02:34:00,0.73445,0.73455,0.73425,0.73455,112400000.0
2007-04-13 02:35:00,0.73455,0.73485,0.73435,0.7345,171900000.0
2007-04-13 02:36:00,0.7345,0.73475,0.7344,0.73465,196700000.0
2007-04-13 02:37:00,0.7344,0.73465,0.7344,0.73455,72500000.0
2007-04-13 02:38:00,0.7346,0.7346,0.7345,0.7345,152800000.0
2007-04-13 02:39:00,0.7345,0.7346,0.7344,0.7345,84100000.0
2007-04-13 02:40:00,0.7346,0.7346,0.7346,0.7346,37600000.0
2007-04-13 02:41:00,0.73412,0.73441,0.73412,0.73438,30400000.0
2007-04-13 02:42:00,0.7345,0.7346,0.7344,0.7345,55600000.0
2007-04-13 02:43:00,0.7344,0.7344,0.7344,0.7344,19200001.0
2007-04-13 02:44:00,0.7345,0.7345,0.7344,0.7344,39200000.0
2007-04-13 02:45:00,0.7345,0.7346,0.7343,0.7346,59200000.0
2007-04-13 02:46:00,0.73427,0.7345,0.73421,0.73421,79900000.0
2007-04-13 02:47:00,0.7346,0.73475,0.7346,0.7346,27200000.0
2007-04-13 02:48:00,0.7347,0.7347,0.7345,0.7345,50400000.0
2007-04-13 02:49:00,0.7345,0.7347,0.7345,0.7347,20800000.0
2007-04-13 02:50:00,0.7347,0.7347,0.7345,0.7346,33500000.0
2007-04-13 02:51:00,0.7345,0.7346,0.7344,0.7346,77600000.0
2007-04-13 02:52:00,0.7346,0.7346,0.7344,0.7345,92000001.0
2007-04-13 02:53:00,0.7346,0.7346,0.7343,0.7345,84700000.0
2007-04-13 02:54:00,0.7345,0.7345,0.7342,0.73435,142400000.0
2007-04-13 02:55:00,0.73435,0.7344,0.7342,0.7344,202400000.0
2007-04-13 02:56:00,0.7344,0.7344,0.7343,0.73435,48800000.0
2007-04-13 02:57:00,0.7343,0.7344,0.7343,0.7343,96000000.0
2007-04-13 02:58:00,0.7343,0.7344,0.7343,0.7344,32000000.0
2007-04-13 02:59:00,0.7344,0.7344,0.7343,0.7343,16000000.0
2007-04-13 03:00:00,0.7343,0.7344,0.7342,0.7344,77399999.0
2007-04-13 03:01:00,0.7344,0.7344,0.7342,0.7343,62600000.0
2007-04-13 03:02:00,0.7343,0.7343,0.7343,0.7343,48000000.0
2007-04-13 03:03:00,0.7342,0.7343,0.7342,0.7343,27200000.0
2007-04-13 03:04:00,0.7343,0.7343,0.7342,0.7343,68800000.0
2007-04-13 03:05:00,0.7343,0.7343,0.7343,0.7343,24000000.0
2007-04-13 03:06:00,0.7343,0.7343,0.7341,0.7342,99200000.0
2007-04-13 03:07:00,0.7343,0.7344,0.7343,0.7344,48000000.0
2007-04-13 03:08:00,0.7344,0.7344,0.7344,0.7344,12000000.0
2007-04-13 03:09:00,0.7344,0.7344,0.7344,0.7344,4000000.0
2007-04-13 03:10:00,0.7344,0.7345,0.7344,0.7345,17600000.0
2007-04-13 03:11:00,0.7344,0.7346,0.7344,0.7345,108800000.0
2007-04-13 03:12:00,0.7345,0.7346,0.7344,0.7346,80000000.0
2007-04-13 03:13:00,0.7346,0.7347,0.7346,0.7346,37100000.0
2007-04-13 03:14:00,0.73429,0.73437,0.73425,0.73434,60000000.0
2007-04-13 03:15:00,0.73438,0.73447,0.73433,0.73436,75200000.0
2007-04-13 03:16:00,0.7346,0.7346,0.7344,0.7345,75100000.0
2007-04-13 03:17:00,0.7345,0.7346,0.7345,0.7346,14400000.0
2007-04-13 03:18:00,0.7345,0.7349,0.7345,0.7345,270400000.0
2007-04-13 03:19:00,0.7347,0.7347,0.7344,0.73465,110800000.0
2007-04-13 03:20:00,0.73465,0.7348,0.7345,0.7346,101600000.0
2007-04-13 03:21:00,0.7347,0.7347,0.7345,0.7345,61600000.0
2007-04-13 03:22:00,0.7345,0.7347,0.7345,0.7346,103200000.0
2007-04-13 03:23:00,0.7346,0.7348,0.7345,0.7345,52100000.0
2007-04-13 03:24:00,0.73455,0.7346,0.7345,0.7346,53300000.0
2007-04-13 03:25:00,0.7346,0.7346,0.7345,0.73455,26400000.0
2007-04-13 03:26:00,0.7346,0.7346,0.7344,0.7346,40800000.0
2007-04-13 03:27:00,0.7346,0.7346,0.73455,0.73455,22400000.0
2007-04-13 03:28:00,0.7346,0.7346,0.7345,0.7345,33499999.0
2007-04-13 03:29:00,0.7345,0.7348,0.7345,0.7348,48300000.0
2007-04-13 03:30:00,0.7346,0.7346,0.7346,0.7346,23200000.0
2007-04-13 03:31:00,0.7347,0.7347,0.7347,0.7347,45600000.0
2007-04-13 03:32:00,0.7348,0.7349,0.7347,0.7348,49500000.0
2007-04-13 03:33:00,0.7348,0.7351,0.7348,0.735,111200000.0
2007-04-13 03:34:00,0.735,0.735,0.7348,0.7348,48000000.0
2007-04-13 03:35:00,0.7348,0.7349,0.7346,0.7346,193600000.0
2007-04-13 03:36:00,0.7346,0.7348,0.7345,0.7346,202400000.0
2007-04-13 03:37:00,0.7347,0.7348,0.7346,0.7348,71200000.0
2007-04-13 03:38:00,0.7348,0.7348,0.7347,0.7348,59000000.0
2007-04-13 03:39:00,0.7347,0.7348,0.7346,0.7348,62400000.0
2007-04-13 03:40:00,0.7347,0.7347,0.7346,0.7347,53600000.0
2007-04-13 03:41:00,0.7346,0.7347,0.7345,0.7347,40000000.0
2007-04-13 03:42:00,0.7347,0.7347,0.7346,0.7347,86400000.0
2007-04-13 03:43:00,0.7347,0.7347,0.7343,0.7345,213000000.0
2007-04-13 03:44:00,0.7345,0.7345,0.7345,0.7345,21600000.0
2007-04-13 03:45:00,0.7345,0.7347,0.7345,0.7345,56800000.0
2007-04-13 03:46:00,0.7347,0.7347,0.7345,0.7345,26400000.0
2007-04-13 03:47:00,0.7345,0.7346,0.7345,0.7346,77600000.0
2007-04-13 03:48:00,0.7345,0.7347,0.7344,0.7347,119200000.0
2007-04-13 03:49:00,0.73442,0.73442,0.73402,0.73426,156000000.0
2007-04-13 03:50:00,0.7346,0.7346,0.7345,0.7345,18700000.0
2007-04-13 03:51:00,0.7346,0.7346,0.73428,0.73428,59200000.0
2007-04-13 03:52:00,0.73423,0.73439,0.73413,0.73436,42100000.0
2007-04-13 03:53:00,0.73423,0.73442,0.73417,0.73419,65500000.0
2007-04-13 03:54:00,0.7344,0.7346,0.7344,0.7344,34300000.0
2007-04-13 03:55:00,0.7345,0.7346,0.7344,0.7344,44800000.0
2007-04-13 03:56:00,0.73425,0.73441,0.73415,0.73419,81900000.0
2007-04-13 03:57:00,0.7345,0.7345,0.7345,0.7345,19200000.0
2007-04-13 03:58:00,0.7345,0.7346,0.7345,0.73455,25600000.0
2007-04-13 03:59:00,0.7345,0.7345,0.7345,0.7345,8000000.0
2007-04-13 04:00:00,0.73443,0.73465,0.73428,0.73443,63500000.0
2007-04-13 04:01:00,0.7346,0.7346,0.7345,0.7345,31200000.0
2007-04-13 04:02:00,0.7345,0.7346,0.7345,0.7346,36500000.0
2007-04-13 04:03:00,0.73418,0.73442,0.73414,0.73442,27100000.0
2007-04-13 04:04:00,0.73449,0.73453,0.73421,0.73438,33000000.0
2007-04-13 04:05:00,0.73443,0.73456,0.73443,0.73456,15300000.0
2007-04-13 04:06:00,0.73435,0.7345,0.73425,0.73442,35800000.0
2007-04-13 04:07:00,0.73441,0.73454,0.7343,0.73454,47100000.0
2007-04-13 04:08:00,0.7345,0.7345,0.7345,0.7345,105400000.0
2007-04-13 04:09:00,0.7346,0.7347,0.7345,0.7347,82400000.0
2007-04-13 04:10:00,0.73465,0.7347,0.7346,0.7346,37600000.0
2007-04-13 04:11:00,0.73455,0.7348,0.7345,0.7348,32400000.0
2007-04-13 04:12:00,0.7348,0.7348,0.73465,0.73465,25600000.0
2007-04-13 04:13:00,0.7346,0.7347,0.7344,0.7347,122400000.0
2007-04-13 04:14:00,0.7347,0.7348,0.7346,0.7346,128000000.0
2007-04-13 04:15:00,0.7346,0.7349,0.7346,0.7348,83200000.0
2007-04-13 04:16:00,0.7347,0.7347,0.7347,0.7347,10400000.0
2007-04-13 04:17:00,0.7347,0.7347,0.7346,0.7346,30400001.0
2007-04-13 04:18:00,0.7346,0.7346,0.7346,0.7346,72799999.0
2007-04-13 04:19:00,0.7344,0.73454,0.7344,0.73453,158200002.0
2007-04-13 04:20:00,0.7347,0.7347,0.7347,0.7347,11200000.0
2007-04-13 04:21:00,0.7347,0.7347,0.7346,0.73465,36799999.0
2007-04-13 04:22:00,0.7347,0.7347,0.73465,0.73465,15200000.0
2007-04-13 04:23:00,0.7347,0.7347,0.7347,0.7347,8000000.0
2007-04-13 04:24:00,0.7347,0.7347,0.7346,0.7347,46400000.0
2007-04-13 04:25:00,0.73447,0.73454,0.73427,0.73447,20000000.0
2007-04-13 04:26:00,0.7346,0.7346,0.7345,0.7345,78400000.0
2007-04-13 04:27:00,0.7345,0.7345,0.7344,0.7345,62800000.0
2007-04-13 04:28:00,0.73415,0.73432,0.73411,0.7342,99400001.0
2007-04-13 04:29:00,0.7345,0.7345,0.7345,0.7345,10400000.0
2007-04-13 04:30:00,0.7346,0.7346,0.7345,0.7345,58700001.0
2007-04-13 04:31:00,0.7346,0.7346,0.7346,0.7346,72000000.0
2007-04-13 04:32:00,0.7346,0.7346,0.7345,0.7345,44000000.0
2007-04-13 04:33:00,0.7347,0.7347,0.7346,0.73465,47200000.0
2007-04-13 04:34:00,0.7347,0.7347,0.73465,0.73465,12000000.0
2007-04-13 04:35:00,0.7348,0.7348,0.7348,0.7348,24800000.0
2007-04-13 04:36:00,0.7348,0.7348,0.7348,0.7348,12000000.0
2007-04-13 04:37:00,0.73463,0.73475,0.7344,0.73457,71000000.0
2007-04-13 04:38:00,0.7348,0.7348,0.7348,0.7348,5600000.0
2007-04-13 04:39:00,0.7343,0.7346,0.73428,0.73441,98900001.0
2007-04-13 04:40:00,0.73454,0.73518,0.73454,0.73461,45300000.0
2007-04-13 04:41:00,0.7348,0.7348,0.7346,0.7346,81600000.0
2007-04-13 04:42:00,0.7345,0.7346,0.7345,0.7346,48800001.0
2007-04-13 04:43:00,0.7346,0.7347,0.7346,0.7347,48800000.0
2007-04-13 04:44:00,0.7347,0.7348,0.7346,0.7346,85600000.0
2007-04-13 04:45:00,0.7346,0.7348,0.7346,0.7348,16800000.0
2007-04-13 04:46:00,0.7347,0.7348,0.7347,0.7348,20000000.0
2007-04-13 04:47:00,0.73447,0.7345,0.73435,0.7345,122800001.0
2007-04-13 04:48:00,0.7347,0.7348,0.7347,0.7347,41600000.0
2007-04-13 04:49:00,0.7348,0.7348,0.7347,0.7347,38400000.0
2007-04-13 04:50:00,0.7347,0.73485,0.7347,0.73485,46400000.0
2007-04-13 04:51:00,0.73458,0.73479,0.73449,0.73476,30200000.0
2007-04-13 04:52:00,0.7349,0.7349,0.7349,0.7349,8000000.0
2007-04-13 04:53:00,0.7349,0.7349,0.7349,0.7349,4000000.0
2007-04-13 04:54:00,0.73485,0.7349,0.7347,0.7349,64800000.0
2007-04-13 04:55:00,0.7348,0.735,0.7348,0.7349,34400000.0
2007-04-13 04:56:00,0.7349,0.7349,0.7348,0.7348,19200000.0
2007-04-13 04:57:00,0.7348,0.7349,0.7348,0.7349,18400000.0
2007-04-13 04:58:00,0.7349,0.7349,0.7349,0.7349,4800000.0
2007-04-13 04:59:00,0.73446,0.73486,0.73445,0.73458,50100000.0
2007-04-13 05:00:00,0.73431,0.73479,0.73431,0.73459,97499999.0
2007-04-13 05:01:00,0.7347,0.7348,0.7346,0.73465,56800000.0
2007-04-13 05:02:00,0.73465,0.7348,0.7344,0.7347,141100000.0
2007-04-13 05:03:00,0.7347,0.7348,0.7347,0.7347,58699999.0
2007-04-13 05:04:00,0.7348,0.7348,0.7348,0.7348,3500000.0
2007-04-13 05:05:00,0.7349,0.7349,0.7349,0.7349,9600000.0
2007-04-13 05:06:00,0.7348,0.7349,0.7348,0.7348,66400000.0
2007-04-13 05:07:00,0.7348,0.7348,0.73475,0.73475,24800000.0
2007-04-13 05:08:00,0.7348,0.7348,0.7348,0.7348,18400000.0
2007-04-13 05:09:00,0.73446,0.73464,0.73418,0.73455,68400000.0
2007-04-13 05:10:00,0.73446,0.73466,0.73427,0.7346,74099998.0
2007-04-13 05:11:00,0.73452,0.7346,0.73444,0.73454,73900001.0
2007-04-13 05:12:00,0.7348,0.7348,0.7348,0.7348,17600000.0
2007-04-13 05:13:00,0.7348,0.7348,0.7347,0.7347,44800000.0
2007-04-13 05:14:00,0.7348,0.7348,0.7347,0.73475,64500000.0
2007-04-13 05:15:00,0.7348,0.7348,0.7348,0.7348,10200000.0
2007-04-13 05:16:00,0.7348,0.7348,0.7348,0.7348,12000000.0
2007-04-13 05:17:00,0.7348,0.7348,0.7348,0.7348,23200000.0
2007-04-13 05:18:00,0.7348,0.7348,0.7347,0.7347,20800000.0
2007-04-13 05:19:00,0.7346,0.7347,0.7345,0.73465,36000000.0
2007-04-13 05:20:00,0.73436,0.73464,0.73431,0.73464,44700000.0
2007-04-13 05:21:00,0.7346,0.7348,0.7346,0.7347,55200000.0
2007-04-13 05:22:00,0.7348,0.7348,0.7348,0.7348,12800000.0
2007-04-13 05:23:00,0.7348,0.7348,0.7348,0.7348,4000000.0
2007-04-13 05:24:00,0.73471,0.73474,0.73449,0.73462,83200000.0
2007-04-13 05:25:00,0.7348,0.73495,0.7348,0.7349,16000000.0
2007-04-13 05:26:00,0.73463,0.73468,0.73444,0.73456,40400000.0
2007-04-13 05:27:00,0.7347,0.7349,0.7346,0.73485,38700000.0
2007-04-13 05:28:00,0.73495,0.73495,0.73455,0.73455,120700000.0
2007-04-13 05:29:00,0.7346,0.7348,0.7345,0.7348,82299999.0
2007-04-13 05:30:00,0.7351,0.7352,0.7345,0.7346,54900000.0
2007-04-13 05:31:00,0.73449,0.73452,0.73421,0.73437,67599999.0
2007-04-13 05:32:00,0.7346,0.7347,0.7344,0.7345,152800000.0
2007-04-13 05:33:00,0.7345,0.7346,0.7344,0.7346,62400000.0
2007-04-13 05:34:00,0.7346,0.7346,0.7344,0.7345,77600000.0
2007-04-13 05:35:00,0.73405,0.73437,0.734,0.73421,69600000.0
2007-04-13 05:36:00,0.73418,0.73441,0.734,0.73417,93600000.0
2007-04-13 05:37:00,0.7345,0.7345,0.7344,0.7344,55200000.0
2007-04-13 05:38:00,0.7344,0.7344,0.7344,0.7344,7200000.0
2007-04-13 05:39:00,0.7344,0.7346,0.7344,0.7346,66500000.0
2007-04-13 05:40:00,0.73457,0.73457,0.73384,0.73387,49700000.0
2007-04-13 05:41:00,0.7347,0.7347,0.73455,0.73455,19300000.0
2007-04-13 05:42:00,0.7346,0.73475,0.7345,0.7347,52700000.0
2007-04-13 05:43:00,0.7347,0.7347,0.7345,0.7345,48000000.0
2007-04-13 05:44:00,0.73432,0.73441,0.7342,0.7342,119600000.0
2007-04-13 05:45:00,0.7345,0.7345,0.7345,0.7345,23200000.0
2007-04-13 05:46:00,0.73446,0.73447,0.73403,0.73431,90900000.0
2007-04-13 05:47:00,0.7345,0.7345,0.7345,0.7345,5600000.0
2007-04-13 05:48:00,0.7346,0.7346,0.7344,0.7345,48000000.0
2007-04-13 05:49:00,0.7345,0.7345,0.7345,0.7345,5600000.0
2007-04-13 05:50:00,0.7343,0.7343,0.73404,0.73424,52500000.0
2007-04-13 05:51:00,0.73437,0.73444,0.7343,0.7343,39200000.0
2007-04-13 05:52:00,0.73436,0.73436,0.73416,0.73416,47900000.0
2007-04-13 05:53:00,0.73429,0.7344,0.73422,0.73428,42200000.0
2007-04-13 05:54:00,0.7343,0.73432,0.73423,0.73423,50200000.0
2007-04-13 05:55:00,0.73425,0.73445,0.73423,0.73445,120299999.0
2007-04-13 05:56:00,0.73462,0.73462,0.73422,0.73429,98000001.0
2007-04-13 05:57:00,0.7345,0.7346,0.7344,0.7345,83200000.0
2007-04-13 05:58:00,0.73441,0.73447,0.73414,0.73442,122300000.0
2007-04-13 05:59:00,0.7344,0.73448,0.73432,0.73448,37400000.0
2007-04-13 06:00:00,0.73475,0.73475,0.7345,0.7346,24900000.0
2007-04-13 06:01:00,0.73433,0.73454,0.73414,0.73443,113800000.0
2007-04-13 06:02:00,0.73436,0.73448,0.73413,0.73433,65500000.0
2007-04-13 06:03:00,0.73434,0.7344,0.73419,0.73421,58900000.0
2007-04-13 06:04:00,0.73413,0.73433,0.73408,0.73408,107500002.0
2007-04-13 06:05:00,0.7344,0.7344,0.7344,0.7344,15200000.0
2007-04-13 06:06:00,0.7345,0.7346,0.7345,0.7346,15200000.0
2007-04-13 06:07:00,0.7346,0.7346,0.7346,0.7346,4000000.0
2007-04-13 06:08:00,0.73424,0.73449,0.73422,0.73422,115100000.0
2007-04-13 06:09:00,0.7345,0.7345,0.7345,0.7345,8000000.0
2007-04-13 06:10:00,0.7345,0.7345,0.7345,0.7345,18400000.0
2007-04-13 06:11:00,0.73439,0.73459,0.73421,0.73459,56400000.0
2007-04-13 06:12:00,0.73451,0.73457,0.73435,0.73452,54000000.0
2007-04-13 06:13:00,0.73446,0.73446,0.73429,0.73439,37600000.0
2007-04-13 06:14:00,0.7347,0.7349,0.7345,0.7347,104000000.0
2007-04-13 06:15:00,0.7346,0.7346,0.73455,0.73455,19200000.0
2007-04-13 06:16:00,0.73418,0.73441,0.73416,0.73438,98000000.0
2007-04-13 06:17:00,0.73432,0.73437,0.7341,0.73437,63100000.0
2007-04-13 06:18:00,0.73427,0.73429,0.73407,0.73413,151199997.0
2007-04-13 06:19:00,0.7345,0.7345,0.7343,0.7343,24000000.0
2007-04-13 06:20:00,0.7344,0.7345,0.7341,0.7341,24200000.0
2007-04-13 06:21:00,0.7344,0.7344,0.7342,0.7342,16000000.0
2007-04-13 06:22:00,0.7343,0.7344,0.7342,0.7344,24000000.0
2007-04-13 06:23:00,0.7342,0.73435,0.7341,0.73435,24800000.0
2007-04-13 06:24:00,0.73426,0.73435,0.73403,0.73404,81199999.0
2007-04-13 06:25:00,0.73435,0.73435,0.7342,0.7342,19200000.0
2007-04-13 06:26:00,0.7343,0.7344,0.7342,0.7344,38900000.0
2007-04-13 06:27:00,0.7343,0.7345,0.7343,0.7345,18800000.0
2007-04-13 06:28:00,0.7345,0.7345,0.7345,0.7345,3200000.0
2007-04-13 06:29:00,0.73415,0.73428,0.73406,0.73423,45000000.0
2007-04-13 06:30:00,0.7342,0.7344,0.7342,0.7344,31600000.0
2007-04-13 06:31:00,0.7343,0.7345,0.7343,0.7343,34400000.0
2007-04-13 06:32:00,0.7343,0.7343,0.7343,0.7343,8400000.0
2007-04-13 06:33:00,0.7343,0.7343,0.7343,0.7343,8400000.0
2007-04-13 06:34:00,0.7342,0.7344,0.7342,0.73435,38700000.0
2007-04-13 06:35:00,0.7344,0.7344,0.7344,0.7344,9600000.0
2007-04-13 06:36:00,0.73418,0.73418,0.73394,0.73404,49900000.0
2007-04-13 06:37:00,0.73435,0.73435,0.7342,0.7342,14400000.0
2007-04-13 06:38:00,0.7342,0.7342,0.7341,0.7341,11200000.0
2007-04-13 06:39:00,0.73412,0.73422,0.73401,0.73416,59900000.0
2007-04-13 06:40:00,0.7342,0.7342,0.7342,0.7342,5600000.0
2007-04-13 06:41:00,0.73415,0.73424,0.73405,0.73417,112899998.0
2007-04-13 06:42:00,0.7343,0.7343,0.7343,0.7343,4100000.0
2007-04-13 06:43:00,0.7341,0.7341,0.7341,0.7341,75200000.0
2007-04-13 06:44:00,0.7341,0.7341,0.7341,0.7341,7200000.0
2007-04-13 06:45:00,0.73389,0.73395,0.73364,0.73364,10200000.0
2007-04-13 06:46:00,0.73405,0.7341,0.7339,0.734,45600000.0
2007-04-13 06:47:00,0.7341,0.7341,0.7341,0.7341,6400000.0
2007-04-13 06:48:00,0.7341,0.7341,0.734,0.734,8000000.0
2007-04-13 06:49:00,0.734,0.7344,0.734,0.7343,69600000.0
2007-04-13 06:50:00,0.7343,0.7343,0.734,0.734,39200000.0
2007-04-13 06:51:00,0.7341,0.7341,0.7341,0.7341,5600000.0
2007-04-13 06:52:00,0.7341,0.73415,0.7341,0.73415,5600000.0
2007-04-13 06:53:00,0.7342,0.7342,0.734,0.7342,45600000.0
2007-04-13 06:54:00,0.734,0.73435,0.734,0.7341,60800000.0
2007-04-13 06:55:00,0.73425,0.7343,0.7342,0.7343,26400000.0
2007-04-13 06:56:00,0.7343,0.7343,0.7343,0.7343,800000.0
2007-04-13 06:57:00,0.7343,0.7344,0.7342,0.7344,25600000.0
2007-04-13 06:58:00,0.7343,0.7343,0.7343,0.7343,12000000.0
2007-04-13 06:59:00,0.7343,0.7343,0.7343,0.7343,5600000.0
2007-04-13 07:00:00,0.7343,0.7344,0.7341,0.7341,52600000.0
2007-04-13 07:01:00,0.73435,0.73435,0.7343,0.7343,16800000.0
2007-04-13 07:02:00,0.73435,0.73435,0.73435,0.73435,4000000.0
2007-04-13 07:03:00,0.73388,0.7342,0.73373,0.7342,226900001.0
2007-04-13 07:04:00,0.73408,0.73441,0.73407,0.73423,54499999.0
2007-04-13 07:05:00,0.7343,0.73445,0.7343,0.7344,20800000.0
2007-04-13 07:06:00,0.73413,0.73435,0.734,0.73405,44800000.0
2007-04-13 07:07:00,0.7344,0.7344,0.7343,0.7343,17600000.0
2007-04-13 07:08:00,0.7342,0.73435,0.734,0.7342,49500000.0
2007-04-13 07:09:00,0.7342,0.7344,0.7342,0.7342,48000000.0
2007-04-13 07:10:00,0.73396,0.73408,0.73391,0.73405,54400000.0
2007-04-13 07:11:00,0.73398,0.73441,0.73394,0.73411,69300000.0
2007-04-13 07:12:00,0.7342,0.7343,0.7342,0.7342,48800000.0
2007-04-13 07:13:00,0.73425,0.73425,0.7342,0.7342,8000000.0
2007-04-13 07:14:00,0.73388,0.73424,0.73381,0.73397,76700000.0
2007-04-13 07:15:00,0.73414,0.73414,0.73388,0.73391,91099999.0
2007-04-13 07:16:00,0.7339,0.73399,0.73371,0.73381,145499999.0
2007-04-13 07:17:00,0.7339,0.73422,0.7339,0.73397,105000001.0
2007-04-13 07:18:00,0.73392,0.7342,0.73383,0.73395,188099999.0
2007-04-13 07:19:00,0.7339,0.734,0.7336,0.7336,147200000.0
2007-04-13 07:20:00,0.7336,0.7338,0.7335,0.7335,92400000.0
2007-04-13 07:21:00,0.7335,0.7337,0.7334,0.7336,47500000.0
2007-04-13 07:22:00,0.7336,0.73395,0.7336,0.7338,91200000.0
2007-04-13 07:23:00,0.7339,0.7354,0.7338,0.734,225600000.0
2007-04-13 07:24:00,0.734,0.73405,0.7338,0.73405,29000000.0
2007-04-13 07:25:00,0.734,0.7341,0.734,0.73405,17600000.0
2007-04-13 07:26:00,0.73372,0.73396,0.73353,0.73382,120599999.0
2007-04-13 07:27:00,0.734,0.73415,0.734,0.7341,25000000.0
2007-04-13 07:28:00,0.734,0.7342,0.7339,0.7342,74600000.0
2007-04-13 07:29:00,0.73415,0.7342,0.7341,0.7342,31200000.0
2007-04-13 07:30:00,0.7342,0.7342,0.7342,0.7342,4800000.0
2007-04-13 07:31:00,0.73383,0.73424,0.73383,0.7342,122800000.0
2007-04-13 07:32:00,0.7342,0.7342,0.7341,0.7341,12800000.0
2007-04-13 07:33:00,0.7341,0.7342,0.7341,0.7341,52800000.0
2007-04-13 07:34:00,0.7341,0.73435,0.7341,0.7342,28000000.0
2007-04-13 07:35:00,0.7343,0.7343,0.7341,0.7341,20800000.0
2007-04-13 07:36:00,0.73425,0.7343,0.734,0.734,29100000.0
2007-04-13 07:37:00,0.734,0.7341,0.734,0.7341,24500000.0
2007-04-13 07:38:00,0.7341,0.7342,0.7338,0.73415,118400000.0
2007-04-13 07:39:00,0.7342,0.7343,0.7342,0.7343,36000000.0
2007-04-13 07:40:00,0.73425,0.7343,0.7341,0.7342,57600000.0
2007-04-13 07:41:00,0.7342,0.7343,0.7341,0.7341,112300000.0
2007-04-13 07:42:00,0.7342,0.7343,0.7342,0.7343,45600000.0
2007-04-13 07:43:00,0.7345,0.73475,0.7345,0.7346,77600000.0
2007-04-13 07:44:00,0.7345,0.7347,0.7342,0.73445,167000001.0
2007-04-13 07:45:00,0.73435,0.7344,0.7342,0.73435,88100000.0
2007-04-13 07:46:00,0.7343,0.7345,0.7342,0.7344,69000000.0
2007-04-13 07:47:00,0.7345,0.7345,0.7345,0.7345,20000000.0
2007-04-13 07:48:00,0.7343,0.7345,0.7342,0.7342,110400000.0
2007-04-13 07:49:00,0.7344,0.7349,0.7344,0.7348,89500000.0
2007-04-13 07:50:00,0.7349,0.7349,0.7346,0.7348,53600000.0
2007-04-13 07:51:00,0.7347,0.7348,0.7346,0.73475,42200000.0
2007-04-13 07:52:00,0.7346,0.7347,0.7346,0.7347,62299999.0
2007-04-13 07:53:00,0.73443,0.73456,0.73439,0.73453,79000000.0
2007-04-13 07:54:00,0.7346,0.7346,0.7346,0.7346,24000000.0
2007-04-13 07:55:00,0.7347,0.7347,0.7345,0.7346,76800000.0
2007-04-13 07:56:00,0.7344,0.73455,0.7344,0.7345,29600000.0
2007-04-13 07:57:00,0.7346,0.7346,0.7344,0.7344,39300000.0
2007-04-13 07:58:00,0.7344,0.7345,0.7344,0.7344,34400000.0
2007-04-13 07:59:00,0.7342,0.7344,0.7342,0.7342,41600000.0
2007-04-13 08:00:00,0.73415,0.7342,0.734,0.7342,69400001.0
2007-04-13 08:01:00,0.7342,0.7343,0.7342,0.7343,62400000.0
2007-04-13 08:02:00,0.7343,0.7345,0.73415,0.7344,160400000.0
2007-04-13 08:03:00,0.73409,0.73421,0.73405,0.73418,95200001.0
2007-04-13 08:04:00,0.73435,0.73435,0.7342,0.7343,50400000.0
2007-04-13 08:05:00,0.7342,0.7344,0.7342,0.7344,27200000.0
2007-04-13 08:06:00,0.7344,0.7344,0.7344,0.7344,4000000.0
2007-04-13 08:07:00,0.7342,0.7344,0.7342,0.7342,91200000.0
2007-04-13 08:08:00,0.7343,0.7343,0.7341,0.7343,34300000.0
2007-04-13 08:09:00,0.73397,0.73432,0.73397,0.7343,273399999.0
2007-04-13 08:10:00,0.73425,0.73425,0.7341,0.7341,16800000.0
2007-04-13 08:11:00,0.7341,0.7343,0.7341,0.73425,144600000.0
2007-04-13 08:12:00,0.73425,0.73425,0.7341,0.7341,61600000.0
2007-04-13 08:13:00,0.73425,0.7343,0.7341,0.7341,58400000.0
2007-04-13 08:14:00,0.7341,0.7343,0.7341,0.7343,23200000.0
2007-04-13 08:15:00,0.7341,0.7341,0.7339,0.734,194400000.0
2007-04-13 08:16:00,0.73398,0.73409,0.73375,0.73382,85500000.0
2007-04-13 08:17:00,0.734,0.7342,0.734,0.7342,18400000.0
2007-04-13 08:18:00,0.73415,0.73415,0.73395,0.734,90400000.0
2007-04-13 08:19:00,0.734,0.7343,0.734,0.7343,199200000.0
2007-04-13 08:20:00,0.7343,0.7343,0.7342,0.7343,32300000.0
2007-04-13 08:21:00,0.7342,0.7344,0.73415,0.7343,49700000.0
2007-04-13 08:22:00,0.7343,0.7346,0.7343,0.7346,257300000.0
2007-04-13 08:23:00,0.7346,0.7347,0.7346,0.7347,27200000.0
2007-04-13 08:24:00,0.7346,0.7347,0.7344,0.73465,109400000.0
2007-04-13 08:25:00,0.7346,0.7347,0.73445,0.7345,85100000.0
2007-04-13 08:26:00,0.7345,0.73495,0.7345,0.7348,217400000.0
2007-04-13 08:27:00,0.7348,0.73505,0.7347,0.735,95400000.0
2007-04-13 08:28:00,0.7349,0.73525,0.7349,0.73515,134000000.0
2007-04-13 08:29:00,0.73515,0.73515,0.7349,0.7349,33200000.0
2007-04-13 08:30:00,0.7349,0.735,0.7347,0.7348,148900000.0
2007-04-13 08:31:00,0.735,0.735,0.7348,0.7349,39200000.0
2007-04-13 08:32:00,0.7349,0.7351,0.7349,0.7351,92000000.0
2007-04-13 08:33:00,0.73515,0.7355,0.73515,0.73545,132600000.0
2007-04-13 08:34:00,0.73545,0.73575,0.73525,0.73525,200900000.0
2007-04-13 08:35:00,0.7355,0.73575,0.7354,0.7354,161000000.0
2007-04-13 08:36:00,0.7354,0.73565,0.73535,0.73565,185100000.0
2007-04-13 08:37:00,0.7356,0.73585,0.7353,0.73585,94000000.0
2007-04-13 08:38:00,0.7359,0.7362,0.7359,0.7361,420000000.0
2007-04-13 08:39:00,0.73605,0.73605,0.73575,0.7359,267699998.0
2007-04-13 08:40:00,0.73585,0.7361,0.73585,0.736,123400000.0
2007-04-13 08:41:00,0.7359,0.73605,0.7357,0.736,117799999.0
2007-04-13 08:42:00,0.736,0.736,0.7357,0.7358,64800000.0
2007-04-13 08:43:00,0.7358,0.7359,0.7355,0.7356,208800000.0
2007-04-13 08:44:00,0.7356,0.7357,0.73555,0.7356,85300000.0
2007-04-13 08:45:00,0.7356,0.736,0.7356,0.7357,103200000.0
2007-04-13 08:46:00,0.7359,0.7359,0.73545,0.73555,149000000.0
2007-04-13 08:47:00,0.73555,0.73555,0.7354,0.7354,70400000.0
2007-04-13 08:48:00,0.7354,0.7357,0.7354,0.7357,44800000.0
2007-04-13 08:49:00,0.73565,0.73565,0.7355,0.73555,47200000.0
2007-04-13 08:50:00,0.7354,0.73545,0.7352,0.7354,147000000.0
2007-04-13 08:51:00,0.7354,0.73555,0.7354,0.7354,54400000.0
2007-04-13 08:52:00,0.7354,0.73555,0.7354,0.7354,36800000.0
2007-04-13 08:53:00,0.7354,0.73555,0.73535,0.73555,27700000.0
2007-04-13 08:54:00,0.73545,0.73545,0.73525,0.73525,35200000.0
2007-04-13 08:55:00,0.73555,0.73555,0.7353,0.73535,163999999.0
2007-04-13 08:56:00,0.7354,0.7357,0.7354,0.7356,140100000.0
2007-04-13 08:57:00,0.7356,0.7358,0.7356,0.7357,224800000.0
2007-04-13 08:58:00,0.7357,0.736,0.7357,0.7359,120800000.0
2007-04-13 08:59:00,0.7359,0.7362,0.7358,0.7359,368000000.0
2007-04-13 09:00:00,0.7361,0.7361,0.7356,0.7356,312000000.0
2007-04-13 09:01:00,0.7357,0.7359,0.7357,0.73585,174400000.0
2007-04-13 09:02:00,0.73584,0.73594,0.73546,0.73559,27400000.0
2007-04-13 09:03:00,0.7359,0.7359,0.7358,0.7359,106400000.0
2007-04-13 09:04:00,0.7359,0.7359,0.7356,0.7358,118899999.0
2007-04-13 09:05:00,0.7357,0.7359,0.7357,0.7359,107200000.0
2007-04-13 09:06:00,0.7359,0.7359,0.7358,0.7359,35200000.0
2007-04-13 09:07:00,0.7358,0.7358,0.7357,0.7358,160800000.0
2007-04-13 09:08:00,0.7358,0.7359,0.7357,0.7358,253400000.0
2007-04-13 09:09:00,0.7359,0.7359,0.73565,0.7359,192300000.0
2007-04-13 09:10:00,0.73585,0.7359,0.73565,0.73565,136800000.0
2007-04-13 09:11:00,0.7357,0.7359,0.7357,0.7359,95500000.0
2007-04-13 09:12:00,0.73585,0.73585,0.7357,0.7358,45600000.0
2007-04-13 09:13:00,0.7358,0.7358,0.7358,0.7358,5600000.0
2007-04-13 09:14:00,0.7358,0.7358,0.73575,0.7358,14300000.0
2007-04-13 09:15:00,0.7358,0.7358,0.73575,0.7358,41600000.0
2007-04-13 09:16:00,0.73575,0.73575,0.73565,0.73565,177600000.0
2007-04-13 09:17:00,0.7357,0.7358,0.73565,0.7358,183499999.0
2007-04-13 09:18:00,0.7358,0.7358,0.7358,0.7358,61400000.0
2007-04-13 09:19:00,0.7358,0.736,0.7358,0.7359,64800000.0
2007-04-13 09:20:00,0.7359,0.7359,0.7359,0.7359,24000000.0
2007-04-13 09:21:00,0.7359,0.7359,0.7358,0.7358,32100000.0
2007-04-13 09:22:00,0.73565,0.73573,0.73547,0.7355,70900000.0
2007-04-13 09:23:00,0.7357,0.7358,0.7357,0.7358,56800000.0
2007-04-13 09:24:00,0.7358,0.7358,0.7358,0.7358,84800000.0
2007-04-13 09:25:00,0.7359,0.737,0.7359,0.7365,320800000.0
2007-04-13 09:26:00,0.7365,0.7366,0.7364,0.7365,318900000.0
2007-04-13 09:27:00,0.7365,0.7365,0.7363,0.7364,260000000.0
2007-04-13 09:28:00,0.7364,0.7365,0.73615,0.7363,244499999.0
2007-04-13 09:29:00,0.7363,0.7364,0.73615,0.7363,87800000.0
2007-04-13 09:30:00,0.7364,0.7364,0.73615,0.73625,253500000.0
2007-04-13 09:31:00,0.73625,0.7364,0.7361,0.7362,218700000.0
2007-04-13 09:32:00,0.7362,0.7362,0.7361,0.7362,314400000.0
2007-04-13 09:33:00,0.7362,0.73625,0.7361,0.7361,149500000.0
2007-04-13 09:34:00,0.73615,0.7362,0.7361,0.73615,32200000.0
2007-04-13 09:35:00,0.73597,0.73628,0.73582,0.73609,73499999.0
2007-04-13 09:36:00,0.7361,0.7362,0.7361,0.7362,32000000.0
2007-04-13 09:37:00,0.7362,0.7362,0.7362,0.7362,22400000.0
2007-04-13 09:38:00,0.7362,0.7364,0.7362,0.7364,173600000.0
2007-04-13 09:39:00,0.7364,0.7366,0.7363,0.7366,173600000.0
2007-04-13 09:40:00,0.7366,0.7368,0.7362,0.7365,105600000.0
2007-04-13 09:41:00,0.73675,0.7369,0.7365,0.7367,307999996.0
2007-04-13 09:42:00,0.7367,0.7368,0.7366,0.7366,160000000.0
2007-04-13 09:43:00,0.7366,0.7366,0.7366,0.7366,54400000.0
2007-04-13 09:44:00,0.7366,0.7366,0.7364,0.73655,96700000.0
2007-04-13 09:45:00,0.7365,0.7365,0.7364,0.7364,72800000.0
2007-04-13 09:46:00,0.7364,0.7364,0.73635,0.7364,156300000.0
2007-04-13 09:47:00,0.7364,0.7365,0.7363,0.7365,184300000.0
2007-04-13 09:48:00,0.7364,0.73655,0.7364,0.7365,45600000.0
2007-04-13 09:49:00,0.73645,0.7366,0.7364,0.7366,139200000.0
2007-04-13 09:50:00,0.7366,0.7366,0.73645,0.73645,99300000.0
2007-04-13 09:51:00,0.73645,0.7365,0.7363,0.7364,75700000.0
2007-04-13 09:52:00,0.73645,0.73645,0.7364,0.73645,38500000.0
2007-04-13 09:53:00,0.73618,0.73661,0.73576,0.73576,103200000.0
2007-04-13 09:54:00,0.73645,0.73645,0.7363,0.7364,104000000.0
2007-04-13 09:55:00,0.73645,0.73645,0.7363,0.7364,119999999.0
2007-04-13 09:56:00,0.7364,0.7365,0.7364,0.7364,80800000.0
2007-04-13 09:57:00,0.7364,0.73645,0.7364,0.73645,48800000.0
2007-04-13 09:58:00,0.7364,0.73645,0.7364,0.7364,35100000.0
2007-04-13 09:59:00,0.7364,0.73655,0.7363,0.7364,128900000.0
2007-04-13 10:00:00,0.7363,0.73655,0.7363,0.73655,33400000.0
2007-04-13 10:01:00,0.73655,0.73655,0.7363,0.7364,50000000.0
2007-04-13 10:02:00,0.7365,0.7366,0.7364,0.73655,148300000.0
2007-04-13 10:03:00,0.73655,0.7366,0.7363,0.7363,104000000.0
2007-04-13 10:04:00,0.7363,0.73655,0.7363,0.73645,160800000.0
2007-04-13 10:05:00,0.7364,0.73655,0.7364,0.7365,95300000.0
2007-04-13 10:06:00,0.7365,0.7365,0.7365,0.7365,38400000.0
2007-04-13 10:07:00,0.73655,0.73665,0.7365,0.7366,38400000.0
2007-04-13 10:08:00,0.7366,0.73665,0.7364,0.7364,234099999.0
2007-04-13 10:09:00,0.7364,0.7366,0.7364,0.7364,241700000.0
2007-04-13 10:10:00,0.7365,0.7365,0.7365,0.7365,6400000.0
2007-04-13 10:11:00,0.7365,0.7365,0.7364,0.7364,22100000.0
2007-04-13 10:12:00,0.73645,0.7365,0.7362,0.7362,200800000.0
2007-04-13 10:13:00,0.7362,0.73625,0.7361,0.73625,120800000.0
2007-04-13 10:14:00,0.7363,0.7363,0.7362,0.7363,50400000.0
2007-04-13 10:15:00,0.7363,0.7363,0.7361,0.7361,253300000.0
2007-04-13 10:16:00,0.73605,0.7361,0.73535,0.7356,440800000.0
2007-04-13 10:17:00,0.73565,0.7358,0.7355,0.7356,211200000.0
2007-04-13 10:18:00,0.7356,0.7356,0.735,0.73525,181200000.0
2007-04-13 10:19:00,0.73525,0.7355,0.73525,0.7355,40900000.0
2007-04-13 10:20:00,0.73555,0.73565,0.73525,0.73535,277299999.0
2007-04-13 10:21:00,0.73535,0.7356,0.73535,0.7356,62800000.0
2007-04-13 10:22:00,0.7356,0.7356,0.73555,0.7356,19900000.0
2007-04-13 10:23:00,0.73565,0.7357,0.7356,0.7357,109600000.0
2007-04-13 10:24:00,0.7357,0.73575,0.7355,0.7357,135200000.0
2007-04-13 10:25:00,0.7357,0.73575,0.73565,0.73575,64200000.0
2007-04-13 10:26:00,0.73575,0.73605,0.73575,0.73605,58400000.0
2007-04-13 10:27:00,0.736,0.7361,0.736,0.736,32500000.0
2007-04-13 10:28:00,0.73605,0.73605,0.73605,0.73605,4800000.0
2007-04-13 10:29:00,0.7361,0.7362,0.7361,0.7362,17600000.0
2007-04-13 10:30:00,0.7362,0.7364,0.7362,0.7364,60800000.0
2007-04-13 10:31:00,0.7364,0.73685,0.7364,0.73675,121000000.0
2007-04-13 10:32:00,0.7367,0.73675,0.7367,0.7367,68800000.0
2007-04-13 10:33:00,0.7367,0.7367,0.73645,0.73655,58000000.0
2007-04-13 10:34:00,0.7365,0.73665,0.7365,0.7365,89000000.0
2007-04-13 10:35:00,0.7365,0.73665,0.7365,0.7366,67100000.0
2007-04-13 10:36:00,0.73655,0.73655,0.7365,0.73655,13600000.0
2007-04-13 10:37:00,0.73655,0.73655,0.73655,0.73655,8000000.0
2007-04-13 10:38:00,0.73602,0.73648,0.73591,0.73624,248400000.0
2007-04-13 10:39:00,0.73623,0.73628,0.73581,0.73628,78200000.0
2007-04-13 10:40:00,0.7366,0.7366,0.7365,0.73655,19200000.0
2007-04-13 10:41:00,0.73655,0.73655,0.73615,0.7362,68700000.0
2007-04-13 10:42:00,0.7362,0.73645,0.736,0.736,89000000.0
2007-04-13 10:43:00,0.7361,0.7363,0.73605,0.7361,143200000.0
2007-04-13 10:44:00,0.7361,0.7361,0.7359,0.736,55200000.0
2007-04-13 10:45:00,0.736,0.736,0.736,0.736,18800000.0
2007-04-13 10:46:00,0.7359,0.736,0.73585,0.7359,171900000.0
2007-04-13 10:47:00,0.7359,0.73595,0.7359,0.73595,55800000.0
2007-04-13 10:48:00,0.736,0.736,0.7359,0.73595,80000000.0
2007-04-13 10:49:00,0.73595,0.73595,0.7357,0.7357,164000000.0
2007-04-13 10:50:00,0.7355,0.7356,0.7353,0.73535,220800000.0
2007-04-13 10:51:00,0.7353,0.7356,0.7353,0.73535,204200000.0
2007-04-13 10:52:00,0.7354,0.7355,0.73525,0.73525,114799999.0
2007-04-13 10:53:00,0.7353,0.7353,0.7352,0.7353,39700000.0
2007-04-13 10:54:00,0.73525,0.7353,0.7351,0.7351,87200000.0
2007-04-13 10:55:00,0.7351,0.7353,0.73505,0.7353,277899999.0
2007-04-13 10:56:00,0.7352,0.7352,0.7352,0.7352,74400000.0
2007-04-13 10:57:00,0.7352,0.7352,0.7352,0.7352,44000000.0
2007-04-13 10:58:00,0.7352,0.7352,0.73505,0.73515,199800001.0
2007-04-13 10:59:00,0.73505,0.7352,0.73505,0.7352,74100000.0
2007-04-13 11:00:00,0.7352,0.7352,0.7351,0.7352,31199999.0
2007-04-13 11:01:00,0.7351,0.7352,0.7351,0.7352,31899999.0
2007-04-13 11:02:00,0.7352,0.7352,0.73515,0.73515,115400000.0
2007-04-13 11:03:00,0.7352,0.7353,0.7352,0.7353,39199998.0
2007-04-13 11:04:00,0.73525,0.73535,0.73525,0.73535,50400000.0
2007-04-13 11:05:00,0.73525,0.7355,0.7352,0.7355,86700000.0
2007-04-13 11:06:00,0.7354,0.7355,0.7354,0.7355,18400000.0
2007-04-13 11:07:00,0.7355,0.7355,0.7355,0.7355,10400000.0
2007-04-13 11:08:00,0.7355,0.7357,0.7355,0.7357,33600000.0
2007-04-13 11:09:00,0.7357,0.7357,0.7353,0.7354,183999999.0
2007-04-13 11:10:00,0.7354,0.7355,0.7354,0.7355,75200000.0
2007-04-13 11:11:00,0.7356,0.7356,0.7356,0.7356,10400000.0
2007-04-13 11:12:00,0.7355,0.7356,0.7355,0.7356,140000000.0
2007-04-13 11:13:00,0.73555,0.7356,0.7355,0.7356,57500000.0
2007-04-13 11:14:00,0.7356,0.7356,0.7354,0.7354,73600000.0
2007-04-13 11:15:00,0.7355,0.7355,0.73525,0.73525,270999999.0
2007-04-13 11:16:00,0.7353,0.7354,0.73525,0.7353,223200000.0
2007-04-13 11:17:00,0.73525,0.7354,0.73525,0.7354,36000000.0
2007-04-13 11:18:00,0.7355,0.7355,0.73545,0.73545,50000000.0
2007-04-13 11:19:00,0.7355,0.7355,0.7355,0.7355,34400000.0
2007-04-13 11:20:00,0.7355,0.7355,0.73545,0.7355,16000000.0
2007-04-13 11:21:00,0.7355,0.7356,0.7355,0.73555,24000000.0
2007-04-13 11:22:00,0.7356,0.7357,0.7355,0.7356,100600000.0
2007-04-13 11:23:00,0.73555,0.73555,0.7355,0.73555,82100000.0
2007-04-13 11:24:00,0.7356,0.7357,0.7356,0.7357,37600000.0
2007-04-13 11:25:00,0.73551,0.73568,0.73538,0.73538,42400000.0
2007-04-13 11:26:00,0.73525,0.73645,0.7352,0.73645,133500000.0
2007-04-13 11:27:00,0.7356,0.7357,0.7356,0.73565,52900000.0
2007-04-13 11:28:00,0.73565,0.7357,0.73555,0.7356,204100000.0
2007-04-13 11:29:00,0.7356,0.73565,0.7354,0.73565,48000001.0
2007-04-13 11:30:00,0.7356,0.7356,0.7354,0.7355,62400000.0
2007-04-13 11:31:00,0.7355,0.7356,0.7354,0.73555,51700000.0
2007-04-13 11:32:00,0.7356,0.7356,0.73535,0.7355,92000000.0
2007-04-13 11:33:00,0.7355,0.7356,0.7355,0.7355,36800000.0
2007-04-13 11:34:00,0.7355,0.7357,0.7354,0.7356,159200000.0
2007-04-13 11:35:00,0.7356,0.7356,0.7355,0.7356,35200000.0
2007-04-13 11:36:00,0.7356,0.7356,0.7355,0.7356,108800000.0
2007-04-13 11:37:00,0.7356,0.7357,0.7356,0.7357,43200000.0
2007-04-13 11:38:00,0.7357,0.7357,0.73555,0.7357,46400000.0
2007-04-13 11:39:00,0.7356,0.7357,0.7355,0.7356,163100000.0
2007-04-13 11:40:00,0.7356,0.7356,0.7356,0.7356,8800000.0
2007-04-13 11:41:00,0.7357,0.7357,0.7356,0.7356,68000000.0
2007-04-13 11:42:00,0.7356,0.7356,0.7356,0.7356,11200000.0
2007-04-13 11:43:00,0.73552,0.73577,0.73531,0.73573,1086200006.0
2007-04-13 11:44:00,0.73572,0.73578,0.73535,0.7354,829600006.0
2007-04-13 11:45:00,0.7357,0.7357,0.7357,0.7357,8000000.0
2007-04-13 11:46:00,0.7357,0.7357,0.7357,0.7357,4000000.0
2007-04-13 11:47:00,0.7357,0.7357,0.73565,0.73565,34400000.0
2007-04-13 11:48:00,0.7357,0.7358,0.7357,0.7358,12800000.0
2007-04-13 11:49:00,0.73575,0.7358,0.7357,0.7357,46400000.0
2007-04-13 11:50:00,0.7357,0.7357,0.7357,0.7357,8000000.0
2007-04-13 11:51:00,0.7357,0.7358,0.7357,0.7358,13600000.0
2007-04-13 11:52:00,0.73575,0.73575,0.73575,0.73575,8000000.0
2007-04-13 11:53:00,0.7357,0.7357,0.7356,0.7357,100000000.0
2007-04-13 11:54:00,0.7357,0.73595,0.73565,0.7359,125300000.0
2007-04-13 11:55:00,0.73561,0.73575,0.73501,0.73572,176400001.0
2007-04-13 11:56:00,0.7359,0.7359,0.7359,0.7359,1600000.0
2007-04-13 11:57:00,0.73585,0.73595,0.73585,0.73595,8000000.0
2007-04-13 11:58:00,0.73595,0.73595,0.7359,0.7359,51600000.0
2007-04-13 11:59:00,0.7359,0.73605,0.7359,0.73595,78600000.0
2007-04-13 12:00:00,0.73595,0.7361,0.73595,0.7361,47900000.0
2007-04-13 12:01:00,0.7361,0.7361,0.736,0.736,20000000.0
2007-04-13 12:02:00,0.736,0.7361,0.736,0.73605,48800000.0
2007-04-13 12:03:00,0.736,0.73605,0.736,0.73605,22400000.0
2007-04-13 12:04:00,0.736,0.73605,0.73595,0.73595,48000000.0
2007-04-13 12:05:00,0.736,0.736,0.73585,0.7359,61600000.0
2007-04-13 12:06:00,0.7359,0.7359,0.73585,0.7359,19200000.0
2007-04-13 12:07:00,0.73595,0.736,0.7359,0.736,52000000.0
2007-04-13 12:08:00,0.7359,0.73615,0.7359,0.7361,60700000.0
2007-04-13 12:09:00,0.7361,0.7361,0.7359,0.736,105200000.0
2007-04-13 12:10:00,0.73605,0.73605,0.7357,0.73585,155100000.0
2007-04-13 12:11:00,0.7358,0.73585,0.7356,0.73575,146499999.0
2007-04-13 12:12:00,0.73575,0.7359,0.7357,0.73585,219200000.0
2007-04-13 12:13:00,0.73585,0.7359,0.7357,0.7359,125600000.0
2007-04-13 12:14:00,0.7359,0.73595,0.7357,0.7357,101600000.0
2007-04-13 12:15:00,0.7356,0.73565,0.735,0.735,277299998.0
2007-04-13 12:16:00,0.735,0.7354,0.7348,0.7351,164100000.0
2007-04-13 12:17:00,0.7351,0.73535,0.7347,0.7353,151400000.0
2007-04-13 12:18:00,0.7352,0.7356,0.7352,0.7355,165700000.0
2007-04-13 12:19:00,0.7355,0.7356,0.7355,0.7355,64000000.0
2007-04-13 12:20:00,0.7355,0.7359,0.7355,0.7358,155800000.0
2007-04-13 12:21:00,0.73575,0.7358,0.73575,0.7358,108000000.0
2007-04-13 12:22:00,0.7358,0.736,0.7358,0.736,75800000.0
2007-04-13 12:23:00,0.73595,0.7362,0.73595,0.7362,89299999.0
2007-04-13 12:24:00,0.7362,0.7363,0.7362,0.7362,57199999.0
2007-04-13 12:25:00,0.7363,0.7366,0.7363,0.7365,140000000.0
2007-04-13 12:26:00,0.7365,0.7366,0.7365,0.7366,77600000.0
2007-04-13 12:27:00,0.7365,0.7366,0.7365,0.7366,16800000.0
2007-04-13 12:28:00,0.7366,0.7366,0.7362,0.7366,115200000.0
2007-04-13 12:29:00,0.7366,0.7367,0.7358,0.7367,204600000.0
2007-04-13 12:30:00,0.73665,0.73685,0.7366,0.73675,119500000.0
2007-04-13 12:31:00,0.7367,0.7367,0.7367,0.7367,9600000.0
2007-04-13 12:32:00,0.7367,0.7368,0.7367,0.7368,15200000.0
2007-04-13 12:33:00,0.73663,0.73672,0.73638,0.73638,123000004.0
2007-04-13 12:34:00,0.7368,0.7368,0.7368,0.7368,800000.0
2007-04-13 12:35:00,0.7368,0.7368,0.7366,0.7366,37600000.0
2007-04-13 12:36:00,0.7366,0.7366,0.7362,0.73635,81600000.0
2007-04-13 12:37:00,0.7362,0.73665,0.7362,0.7366,164000000.0
2007-04-13 12:38:00,0.7366,0.73675,0.7366,0.7367,84800000.0
2007-04-13 12:39:00,0.7367,0.73675,0.7366,0.73675,66400000.0
2007-04-13 12:40:00,0.7367,0.73675,0.7366,0.7367,168800000.0
2007-04-13 12:41:00,0.7366,0.7367,0.7364,0.73665,195400000.0
2007-04-13 12:42:00,0.7366,0.73705,0.7364,0.7368,306700000.0
2007-04-13 12:43:00,0.7368,0.737,0.7367,0.73675,132300000.0
2007-04-13 12:44:00,0.7368,0.7372,0.7366,0.7372,231100000.0
2007-04-13 12:45:00,0.73715,0.7372,0.73705,0.7371,143600000.0
2007-04-13 12:46:00,0.7371,0.73715,0.737,0.73715,244000001.0
2007-04-13 12:47:00,0.7371,0.7372,0.73705,0.7371,232200000.0
2007-04-13 12:48:00,0.7372,0.7372,0.73715,0.73715,12000000.0
2007-04-13 12:49:00,0.73715,0.73715,0.7371,0.7371,28800000.0
2007-04-13 12:50:00,0.73695,0.73715,0.73695,0.73715,38400000.0
2007-04-13 12:51:00,0.7372,0.7372,0.7372,0.7372,23200000.0
2007-04-13 12:52:00,0.7372,0.7372,0.7372,0.7372,37600000.0
2007-04-13 12:53:00,0.7372,0.7372,0.7372,0.7372,7200000.0
2007-04-13 12:54:00,0.7372,0.7372,0.7371,0.7371,60800000.0
2007-04-13 12:55:00,0.7371,0.73715,0.737,0.73715,176700000.0
2007-04-13 12:56:00,0.73715,0.73715,0.73715,0.73715,8000000.0
2007-04-13 12:57:00,0.7371,0.73715,0.7371,0.7371,46400000.0
2007-04-13 12:58:00,0.73705,0.7371,0.7369,0.73695,78400000.0
2007-04-13 12:59:00,0.7369,0.737,0.7365,0.7368,200900000.0
2007-04-13 13:00:00,0.7367,0.7371,0.7364,0.7364,263100000.0
2007-04-13 13:01:00,0.7366,0.7366,0.7365,0.73655,30000000.0
2007-04-13 13:02:00,0.7364,0.7365,0.73635,0.73635,97800000.0
2007-04-13 13:03:00,0.7364,0.73685,0.7364,0.73685,110400000.0
2007-04-13 13:04:00,0.73685,0.737,0.7368,0.73685,110400000.0
2007-04-13 13:05:00,0.7369,0.7371,0.73685,0.73705,108300000.0
2007-04-13 13:06:00,0.73705,0.73715,0.73695,0.73695,68000000.0
2007-04-13 13:07:00,0.7371,0.7371,0.73685,0.73685,45600000.0
2007-04-13 13:08:00,0.73685,0.73685,0.73675,0.73685,23200000.0
2007-04-13 13:09:00,0.7369,0.7369,0.7366,0.7367,72000000.0
2007-04-13 13:10:00,0.7367,0.7367,0.73615,0.73615,134400000.0
2007-04-13 13:11:00,0.73615,0.7365,0.736,0.7365,175800000.0
2007-04-13 13:12:00,0.7365,0.7366,0.7365,0.7366,25300000.0
2007-04-13 13:13:00,0.7365,0.73675,0.7364,0.73675,107200000.0
2007-04-13 13:14:00,0.7367,0.7367,0.7367,0.7367,15100000.0
2007-04-13 13:15:00,0.73633,0.73685,0.73633,0.73646,130700000.0
2007-04-13 13:16:00,0.73641,0.7367,0.73624,0.7367,70900003.0
2007-04-13 13:17:00,0.7366,0.7368,0.7366,0.7367,58400000.0
2007-04-13 13:18:00,0.73665,0.73665,0.7365,0.7365,20000000.0
2007-04-13 13:19:00,0.7365,0.7365,0.736,0.7365,121000000.0
2007-04-13 13:20:00,0.7365,0.7365,0.73645,0.73645,28800000.0
2007-04-13 13:21:00,0.7365,0.7365,0.7364,0.7364,51200000.0
2007-04-13 13:22:00,0.7365,0.73665,0.73645,0.73665,66300000.0
2007-04-13 13:23:00,0.7367,0.73675,0.7366,0.7366,77600000.0
2007-04-13 13:24:00,0.7366,0.7367,0.7366,0.73665,68800000.0
2007-04-13 13:25:00,0.7367,0.73685,0.7367,0.73685,37600000.0
2007-04-13 13:26:00,0.73685,0.7369,0.7368,0.7369,40800000.0
2007-04-13 13:27:00,0.73685,0.73695,0.7368,0.7368,88000000.0
2007-04-13 13:28:00,0.7368,0.7368,0.73675,0.73675,14400000.0
2007-04-13 13:29:00,0.7367,0.7367,0.7366,0.7366,62400000.0
2007-04-13 13:30:00,0.7366,0.73675,0.7366,0.7367,173600000.0
2007-04-13 13:31:00,0.73664,0.73695,0.7364,0.73647,106100001.0
2007-04-13 13:32:00,0.7367,0.7367,0.7367,0.7367,48000000.0
2007-04-13 13:33:00,0.7367,0.7367,0.7366,0.7366,37600000.0
2007-04-13 13:34:00,0.7366,0.73685,0.7366,0.7368,64000000.0
2007-04-13 13:35:00,0.7368,0.7369,0.7368,0.7369,27200000.0
2007-04-13 13:36:00,0.73685,0.73685,0.73685,0.73685,5600000.0
2007-04-13 13:37:00,0.73685,0.73685,0.7368,0.7368,37600000.0
2007-04-13 13:38:00,0.7368,0.7368,0.73645,0.73645,177600000.0
2007-04-13 13:39:00,0.7365,0.7366,0.7365,0.73655,48000000.0
2007-04-13 13:40:00,0.7366,0.73665,0.7366,0.7366,15200000.0
2007-04-13 13:41:00,0.7366,0.7367,0.7365,0.7365,140800000.0
2007-04-13 13:42:00,0.7364,0.73685,0.7364,0.73685,66000000.0
2007-04-13 13:43:00,0.7368,0.73695,0.7368,0.73695,14900000.0
2007-04-13 13:44:00,0.73684,0.73688,0.73649,0.73676,89400000.0
2007-04-13 13:45:00,0.7369,0.73695,0.73665,0.7367,72000000.0
2007-04-13 13:46:00,0.7368,0.7368,0.7368,0.7368,10400000.0
2007-04-13 13:47:00,0.73687,0.73691,0.73644,0.73654,72100000.0
2007-04-13 13:48:00,0.7368,0.7368,0.7368,0.7368,28000000.0
2007-04-13 13:49:00,0.7368,0.7371,0.7368,0.7371,137600000.0
2007-04-13 13:50:00,0.7371,0.7371,0.737,0.737,232800000.0
2007-04-13 13:51:00,0.737,0.7372,0.737,0.7372,176800000.0
2007-04-13 13:52:00,0.7372,0.7373,0.7372,0.7372,234400000.0
2007-04-13 13:53:00,0.7372,0.7373,0.7372,0.7372,144800000.0
2007-04-13 13:54:00,0.7372,0.7372,0.73715,0.7372,136399999.0
2007-04-13 13:55:00,0.7372,0.7372,0.73715,0.73715,117700000.0
2007-04-13 13:56:00,0.7372,0.7372,0.7372,0.7372,44800000.0
2007-04-13 13:57:00,0.7372,0.7372,0.73715,0.7372,46400000.0
2007-04-13 13:58:00,0.7372,0.7372,0.73705,0.7372,143300000.0
2007-04-13 13:59:00,0.7372,0.7372,0.737,0.737,20000000.0
2007-04-13 14:00:00,0.737,0.7372,0.737,0.73715,88000000.0
2007-04-13 14:01:00,0.73715,0.7372,0.73695,0.7372,105600000.0
2007-04-13 14:02:00,0.7371,0.7371,0.737,0.7371,82900000.0
2007-04-13 14:03:00,0.7371,0.7371,0.737,0.737,20600000.0
2007-04-13 14:04:00,0.737,0.7371,0.737,0.7371,61600000.0
2007-04-13 14:05:00,0.7371,0.7372,0.737,0.7372,128800000.0
2007-04-13 14:06:00,0.7372,0.7372,0.7369,0.7369,215100000.0
2007-04-13 14:07:00,0.737,0.7372,0.73685,0.7372,133500000.0
2007-04-13 14:08:00,0.73715,0.73715,0.7371,0.7371,17600000.0
2007-04-13 14:09:00,0.737,0.7372,0.737,0.7371,150300000.0
2007-04-13 14:10:00,0.7371,0.7373,0.73705,0.7373,124600000.0
2007-04-13 14:11:00,0.7373,0.7373,0.737,0.7372,107900000.0
2007-04-13 14:12:00,0.7372,0.7373,0.7371,0.7372,205900000.0
2007-04-13 14:13:00,0.7372,0.7373,0.7372,0.73725,56800000.0
2007-04-13 14:14:00,0.7373,0.7373,0.7372,0.7372,95200000.0
2007-04-13 14:15:00,0.7372,0.7372,0.737,0.737,157600000.0
2007-04-13 14:16:00,0.737,0.7371,0.73675,0.73695,248300000.0
2007-04-13 14:17:00,0.737,0.73705,0.7368,0.7368,107200000.0
2007-04-13 14:18:00,0.7368,0.7369,0.7368,0.7369,39000000.0
2007-04-13 14:19:00,0.7369,0.73705,0.7369,0.73705,116600000.0
2007-04-13 14:20:00,0.73705,0.73715,0.73705,0.73715,50100000.0
2007-04-13 14:21:00,0.73705,0.7373,0.73705,0.7373,138999999.0
2007-04-13 14:22:00,0.7373,0.7373,0.7371,0.7372,180600000.0
2007-04-13 14:23:00,0.7372,0.7372,0.7368,0.73695,292800000.0
2007-04-13 14:24:00,0.73695,0.7371,0.7368,0.7371,326399999.0
2007-04-13 14:25:00,0.7371,0.7371,0.737,0.7371,104000000.0
2007-04-13 14:26:00,0.7371,0.7371,0.737,0.7371,142400000.0
2007-04-13 14:27:00,0.7371,0.7372,0.7369,0.737,203200000.0
2007-04-13 14:28:00,0.737,0.7372,0.7369,0.7372,200800000.0
2007-04-13 14:29:00,0.7372,0.7373,0.7369,0.7369,78500000.0
2007-04-13 14:30:00,0.7368,0.737,0.7367,0.737,11800000.0
2007-04-13 14:31:00,0.737,0.7373,0.737,0.7373,40000000.0
2007-04-13 14:32:00,0.7373,0.7376,0.7372,0.7375,338800000.0
2007-04-13 14:33:00,0.7375,0.73765,0.7375,0.73755,204000000.0
2007-04-13 14:34:00,0.73755,0.7376,0.73725,0.73735,304500000.0
2007-04-13 14:35:00,0.7374,0.7374,0.73705,0.73705,143800000.0
2007-04-13 14:36:00,0.73705,0.73715,0.7369,0.7369,260600000.0
2007-04-13 14:37:00,0.7368,0.737,0.7368,0.737,135200000.0
2007-04-13 14:38:00,0.737,0.7371,0.7369,0.737,165600000.0
2007-04-13 14:39:00,0.737,0.7371,0.737,0.737,65600000.0
2007-04-13 14:40:00,0.73695,0.73695,0.7365,0.73655,237300000.0
2007-04-13 14:41:00,0.7366,0.7366,0.7361,0.73645,226099999.0
2007-04-13 14:42:00,0.7365,0.7368,0.7365,0.7367,125100000.0
2007-04-13 14:43:00,0.7367,0.7367,0.7367,0.7367,40000000.0
2007-04-13 14:44:00,0.7367,0.7369,0.7367,0.7369,133599999.0
2007-04-13 14:45:00,0.7369,0.73705,0.7367,0.73705,566299999.0
2007-04-13 14:46:00,0.73705,0.73705,0.7368,0.7369,164000002.0
2007-04-13 14:47:00,0.7369,0.737,0.73675,0.73675,200099999.0
2007-04-13 14:48:00,0.73675,0.737,0.73675,0.737,245999995.0
2007-04-13 14:49:00,0.737,0.737,0.737,0.737,4000000.0
2007-04-13 14:50:00,0.737,0.7373,0.737,0.7373,231200000.0
2007-04-13 14:51:00,0.7373,0.7373,0.7367,0.73695,154000000.0
2007-04-13 14:52:00,0.737,0.73725,0.73695,0.73725,132699999.0
2007-04-13 14:53:00,0.73725,0.7373,0.7372,0.7373,32800000.0
2007-04-13 14:54:00,0.73725,0.73745,0.7372,0.73745,233400000.0
2007-04-13 14:55:00,0.73745,0.7376,0.73745,0.73755,258800000.0
2007-04-13 14:56:00,0.73755,0.73765,0.73755,0.73765,37400000.0
2007-04-13 14:57:00,0.7375,0.7376,0.7374,0.7375,89700000.0
2007-04-13 14:58:00,0.7374,0.7375,0.73735,0.7375,41000000.0
2007-04-13 14:59:00,0.7374,0.7375,0.73735,0.7375,171200000.0
2007-04-13 15:00:00,0.7375,0.7376,0.73745,0.73745,283999999.0
2007-04-13 15:01:00,0.73745,0.7375,0.73725,0.7374,408099996.0
2007-04-13 15:02:00,0.7374,0.7376,0.7373,0.7374,284000000.0
2007-04-13 15:03:00,0.7374,0.73745,0.7371,0.7371,100800000.0
2007-04-13 15:04:00,0.7371,0.7371,0.737,0.7371,49000000.0
2007-04-13 15:05:00,0.7371,0.7371,0.737,0.737,54400000.0
2007-04-13 15:06:00,0.737,0.737,0.737,0.737,28800000.0
2007-04-13 15:07:00,0.737,0.737,0.737,0.737,8800000.0
2007-04-13 15:08:00,0.737,0.737,0.7369,0.7369,23200000.0
2007-04-13 15:09:00,0.7369,0.73695,0.7368,0.73695,136699999.0
2007-04-13 15:10:00,0.73695,0.737,0.7369,0.737,84000000.0
2007-04-13 15:11:00,0.73695,0.737,0.73675,0.73685,114500000.0
2007-04-13 15:12:00,0.73685,0.737,0.73685,0.737,46900000.0
2007-04-13 15:13:00,0.737,0.737,0.73695,0.737,70200000.0
2007-04-13 15:14:00,0.73695,0.737,0.73695,0.737,30400000.0
2007-04-13 15:15:00,0.7373,0.7373,0.7373,0.7373,4000000.0
2007-04-13 15:16:00,0.7373,0.7373,0.73695,0.73705,153500000.0
2007-04-13 15:17:00,0.73705,0.7372,0.73705,0.7371,217299998.0
2007-04-13 15:18:00,0.7371,0.7371,0.7369,0.737,196000000.0
2007-04-13 15:19:00,0.73695,0.73695,0.73685,0.73685,32800000.0
2007-04-13 15:20:00,0.7368,0.73685,0.7368,0.7368,42400000.0
2007-04-13 15:21:00,0.7368,0.7368,0.7368,0.7368,36800000.0
2007-04-13 15:22:00,0.7368,0.7372,0.7368,0.7371,388799999.0
2007-04-13 15:23:00,0.7371,0.7371,0.737,0.737,149300000.0
2007-04-13 15:24:00,0.7371,0.7371,0.7371,0.7371,61600000.0
2007-04-13 15:25:00,0.73705,0.73715,0.73695,0.73695,61800000.0
2007-04-13 15:26:00,0.73695,0.7371,0.73695,0.737,167800001.0
2007-04-13 15:27:00,0.73686,0.73713,0.73635,0.73696,113600000.0
2007-04-13 15:28:00,0.737,0.737,0.7368,0.7369,76000000.0
2007-04-13 15:29:00,0.73685,0.73685,0.7368,0.7368,14200000.0
2007-04-13 15:30:00,0.73675,0.73675,0.7367,0.7367,25600000.0
2007-04-13 15:31:00,0.7367,0.7367,0.7367,0.7367,20000000.0
2007-04-13 15:32:00,0.73647,0.73688,0.73616,0.73616,136700000.0
2007-04-13 15:33:00,0.7368,0.7368,0.7365,0.7366,222400000.0
2007-04-13 15:34:00,0.7366,0.7366,0.7366,0.7366,72800000.0
2007-04-13 15:35:00,0.7366,0.737,0.7366,0.737,134400000.0
2007-04-13 15:36:00,0.7371,0.7371,0.7368,0.737,199400000.0
2007-04-13 15:37:00,0.737,0.7371,0.737,0.73705,89600000.0
2007-04-13 15:38:00,0.73715,0.7372,0.737,0.7371,217000000.0
2007-04-13 15:39:00,0.7371,0.73715,0.73695,0.73695,122600001.0
2007-04-13 15:40:00,0.7369,0.737,0.7369,0.737,101600003.0
2007-04-13 15:41:00,0.737,0.7372,0.737,0.7371,208799998.0
2007-04-13 15:42:00,0.73705,0.7371,0.737,0.737,214400000.0
2007-04-13 15:43:00,0.737,0.7374,0.737,0.7374,279199999.0
2007-04-13 15:44:00,0.7374,0.7374,0.7373,0.73735,75000000.0
2007-04-13 15:45:00,0.7374,0.7374,0.73735,0.73735,46400000.0
2007-04-13 15:46:00,0.7374,0.7374,0.7374,0.7374,16000000.0
2007-04-13 15:47:00,0.7374,0.7374,0.7374,0.7374,11200000.0
2007-04-13 15:48:00,0.737,0.73734,0.73695,0.73726,78700000.0
2007-04-13 15:49:00,0.7373,0.7374,0.7373,0.7374,142399999.0
2007-04-13 15:50:00,0.7374,0.7374,0.7372,0.73735,271999999.0
2007-04-13 15:51:00,0.7374,0.7374,0.7374,0.7374,14400000.0
2007-04-13 15:52:00,0.7374,0.7376,0.7374,0.7376,122400000.0
2007-04-13 15:53:00,0.73755,0.7377,0.7372,0.7375,203200000.0
2007-04-13 15:54:00,0.73755,0.73755,0.73745,0.73755,56000000.0
2007-04-13 15:55:00,0.73755,0.73755,0.7375,0.7375,33600000.0
2007-04-13 15:56:00,0.73755,0.73755,0.7375,0.7375,31500000.0
2007-04-13 15:57:00,0.7375,0.73775,0.7374,0.7377,142400000.0
2007-04-13 15:58:00,0.7377,0.73775,0.7375,0.73765,132800000.0
2007-04-13 15:59:00,0.73765,0.73765,0.7372,0.7372,34400000.0
2007-04-13 16:00:00,0.7371,0.7375,0.7367,0.7375,88800000.0
2007-04-13 16:01:00,0.7375,0.7376,0.7372,0.7376,136000000.0
2007-04-13 16:02:00,0.73755,0.7376,0.7374,0.73745,57400000.0
2007-04-13 16:03:00,0.7374,0.7374,0.7366,0.73715,184100000.0
2007-04-13 16:04:00,0.73715,0.7372,0.7368,0.7369,69000000.0
2007-04-13 16:05:00,0.7368,0.7372,0.7367,0.73705,157600000.0
2007-04-13 16:06:00,0.7371,0.7372,0.7371,0.73715,27200000.0
2007-04-13 16:07:00,0.7372,0.73725,0.73715,0.7372,70000000.0
2007-04-13 16:08:00,0.7372,0.73725,0.7372,0.73725,49600000.0
2007-04-13 16:09:00,0.7372,0.73725,0.7369,0.73715,172000000.0
2007-04-13 16:10:00,0.7372,0.7372,0.7371,0.73715,35100000.0
2007-04-13 16:11:00,0.73715,0.73715,0.73705,0.73705,28800000.0
2007-04-13 16:12:00,0.737,0.7371,0.737,0.7371,44000000.0
2007-04-13 16:13:00,0.7371,0.7371,0.73705,0.7371,66700000.0
2007-04-13 16:14:00,0.7371,0.7372,0.737,0.7371,127400000.0
2007-04-13 16:15:00,0.73705,0.7371,0.73705,0.7371,156600000.0
2007-04-13 16:16:00,0.7371,0.7372,0.73705,0.73705,44200000.0
2007-04-13 16:17:00,0.73674,0.73722,0.73663,0.73698,256800002.0
2007-04-13 16:18:00,0.7371,0.7371,0.73695,0.73695,40600000.0
2007-04-13 16:19:00,0.7372,0.7372,0.7372,0.7372,148000000.0
2007-04-13 16:20:00,0.7372,0.7374,0.7371,0.7371,256800000.0
2007-04-13 16:21:00,0.7371,0.7373,0.73705,0.7371,297800000.0
2007-04-13 16:22:00,0.7371,0.73735,0.737,0.73725,327200000.0
2007-04-13 16:23:00,0.73725,0.7373,0.73715,0.7373,84799999.0
2007-04-13 16:24:00,0.7373,0.7374,0.7373,0.7374,50400000.0
2007-04-13 16:25:00,0.7374,0.7375,0.7372,0.7372,91200000.0
2007-04-13 16:26:00,0.73715,0.7374,0.73715,0.7374,60800000.0
2007-04-13 16:27:00,0.7374,0.7374,0.7374,0.7374,115200000.0
2007-04-13 16:28:00,0.7374,0.7374,0.73735,0.7374,179000000.0
2007-04-13 16:29:00,0.7374,0.7374,0.73705,0.73715,158600000.0
2007-04-13 16:30:00,0.73715,0.73715,0.7371,0.7371,63200000.0
2007-04-13 16:31:00,0.7371,0.73715,0.7371,0.73715,34400000.0
2007-04-13 16:32:00,0.73715,0.73715,0.737,0.737,44000000.0
2007-04-13 16:33:00,0.737,0.7371,0.737,0.7371,72800000.0
2007-04-13 16:34:00,0.73705,0.7371,0.737,0.73705,40000000.0
2007-04-13 16:35:00,0.73705,0.7373,0.7369,0.7373,323000000.0
2007-04-13 16:36:00,0.7373,0.7375,0.73725,0.73745,253600001.0
2007-04-13 16:37:00,0.73745,0.7375,0.7374,0.7375,145800000.0
2007-04-13 16:38:00,0.73745,0.7375,0.7371,0.7371,222400000.0
2007-04-13 16:39:00,0.7371,0.7374,0.737,0.7371,432800000.0
2007-04-13 16:40:00,0.7371,0.73715,0.73695,0.7371,148800000.0
2007-04-13 16:41:00,0.7371,0.7372,0.7368,0.7369,266999999.0
2007-04-13 16:42:00,0.73695,0.73715,0.7369,0.7369,235000000.0
2007-04-13 16:43:00,0.7369,0.7372,0.7369,0.7371,262700000.0
2007-04-13 16:44:00,0.7371,0.7373,0.737,0.737,123000000.0
2007-04-13 16:45:00,0.737,0.73705,0.7369,0.737,125300000.0
2007-04-13 16:46:00,0.737,0.737,0.73695,0.737,21600000.0
2007-04-13 16:47:00,0.737,0.73715,0.737,0.7371,80000000.0
2007-04-13 16:48:00,0.7371,0.73715,0.737,0.737,44800000.0
2007-04-13 16:49:00,0.73715,0.7373,0.73695,0.737,158700000.0
2007-04-13 16:50:00,0.737,0.73705,0.7369,0.737,117800000.0
2007-04-13 16:51:00,0.73695,0.737,0.73695,0.737,68200000.0
2007-04-13 16:52:00,0.7371,0.7371,0.7371,0.7371,800000.0
2007-04-13 16:53:00,0.737,0.7371,0.737,0.7371,67200000.0
2007-04-13 16:54:00,0.7371,0.73725,0.737,0.737,31199999.0
2007-04-13 16:55:00,0.737,0.737,0.7368,0.7369,111999999.0
2007-04-13 16:56:00,0.73685,0.737,0.73685,0.737,274400000.0
2007-04-13 16:57:00,0.737,0.737,0.73685,0.737,169600002.0
2007-04-13 16:58:00,0.737,0.737,0.7368,0.7369,219100001.0
2007-04-13 16:59:00,0.7369,0.7374,0.7369,0.7374,354399996.0
2007-04-13 17:00:00,0.7374,0.7374,0.737,0.7372,321600000.0
2007-04-13 17:01:00,0.7372,0.7374,0.7369,0.737,200800000.0
2007-04-13 17:02:00,0.737,0.7372,0.7369,0.7369,405500000.0
2007-04-13 17:03:00,0.737,0.73705,0.7368,0.73695,173600000.0
2007-04-13 17:04:00,0.737,0.7371,0.737,0.737,139199999.0
2007-04-13 17:05:00,0.7371,0.7371,0.7369,0.737,184600000.0
2007-04-13 17:06:00,0.737,0.737,0.7368,0.737,154100000.0
2007-04-13 17:07:00,0.73695,0.737,0.73695,0.737,44900000.0
2007-04-13 17:08:00,0.737,0.73705,0.7369,0.7369,194999999.0
2007-04-13 17:09:00,0.7369,0.737,0.7368,0.737,89200000.0
2007-04-13 17:10:00,0.737,0.737,0.73695,0.73695,10100000.0
2007-04-13 17:11:00,0.73695,0.737,0.7368,0.737,119200000.0
2007-04-13 17:12:00,0.73695,0.737,0.73675,0.7369,304000000.0
2007-04-13 17:13:00,0.7369,0.7369,0.73665,0.7368,215800000.0
2007-04-13 17:14:00,0.7368,0.7369,0.7366,0.7366,103700000.0
2007-04-13 17:15:00,0.7366,0.73675,0.7364,0.7364,166500000.0
2007-04-13 17:16:00,0.7364,0.73665,0.7364,0.7366,175200000.0
2007-04-13 17:17:00,0.73655,0.73655,0.7359,0.7359,120800000.0
2007-04-13 17:18:00,0.7359,0.7361,0.73585,0.736,97500000.0
2007-04-13 17:19:00,0.736,0.7363,0.736,0.7363,107800000.0
2007-04-13 17:20:00,0.73625,0.7364,0.736,0.73615,259499999.0
2007-04-13 17:21:00,0.7362,0.7367,0.7362,0.7367,279900000.0
2007-04-13 17:22:00,0.7367,0.7368,0.7366,0.73665,207799999.0
2007-04-13 17:23:00,0.73655,0.7367,0.73655,0.7367,61600000.0
2007-04-13 17:24:00,0.7367,0.7367,0.7367,0.7367,12800000.0
2007-04-13 17:25:00,0.7367,0.7367,0.73665,0.73665,93000000.0
2007-04-13 17:26:00,0.7367,0.737,0.73665,0.7367,148000000.0
2007-04-13 17:27:00,0.7367,0.7368,0.73655,0.73665,189699998.0
2007-04-13 17:28:00,0.73665,0.7367,0.7363,0.7365,295300000.0
2007-04-13 17:29:00,0.73645,0.7371,0.73635,0.7371,285300000.0
2007-04-13 17:30:00,0.737,0.73735,0.7368,0.7373,231100000.0
2007-04-13 17:31:00,0.7373,0.7374,0.73675,0.7371,180300000.0
2007-04-13 17:32:00,0.737,0.7371,0.737,0.7371,52800000.0
2007-04-13 17:33:00,0.7371,0.7374,0.7367,0.73705,131400000.0
2007-04-13 17:34:00,0.73705,0.7373,0.7369,0.7372,223900000.0
2007-04-13 17:35:00,0.7371,0.7373,0.737,0.737,79600000.0
2007-04-13 17:36:00,0.7371,0.73725,0.7371,0.73725,96000000.0
2007-04-13 17:37:00,0.73699,0.73744,0.73679,0.73709,166900002.0
2007-04-13 17:38:00,0.7373,0.7373,0.7373,0.7373,12000000.0
2007-04-13 17:39:00,0.7373,0.7373,0.7372,0.7373,75300000.0
2007-04-13 17:40:00,0.73725,0.7373,0.7372,0.7372,131500000.0
2007-04-13 17:41:00,0.7372,0.7374,0.7372,0.7374,86400000.0
2007-04-13 17:42:00,0.7374,0.7375,0.7372,0.7375,279199999.0
2007-04-13 17:43:00,0.7375,0.7375,0.73725,0.7374,359300000.0
2007-04-13 17:44:00,0.7374,0.7375,0.73735,0.7375,82300000.0
2007-04-13 17:45:00,0.7375,0.7375,0.7371,0.7371,249300000.0
2007-04-13 17:46:00,0.7371,0.7373,0.737,0.7373,414500000.0
2007-04-13 17:47:00,0.7372,0.7373,0.73695,0.73715,214600000.0
2007-04-13 17:48:00,0.73705,0.7372,0.73705,0.7372,124000000.0
2007-04-13 17:49:00,0.73725,0.7374,0.73705,0.7374,45600000.0
2007-04-13 17:50:00,0.7374,0.7374,0.7374,0.7374,4000000.0
2007-04-13 17:51:00,0.7374,0.7374,0.7373,0.73735,44000000.0
2007-04-13 17:52:00,0.7371,0.7373,0.7371,0.7373,144000000.0
2007-04-13 17:53:00,0.7373,0.7374,0.7372,0.7373,100000000.0
2007-04-13 17:54:00,0.7373,0.7373,0.7372,0.7373,128800000.0
2007-04-13 17:55:00,0.7373,0.7373,0.7373,0.7373,5600000.0
2007-04-13 17:56:00,0.7373,0.7373,0.7372,0.7373,67200000.0
2007-04-13 17:57:00,0.7373,0.7373,0.73725,0.7373,96500000.0
2007-04-13 17:58:00,0.7373,0.7373,0.7373,0.7373,85600000.0
2007-04-13 17:59:00,0.7373,0.7373,0.7373,0.7373,14400000.0
2007-04-13 18:00:00,0.7373,0.7373,0.73725,0.7373,62499999.0
2007-04-13 18:01:00,0.73735,0.73735,0.7373,0.7373,57600000.0
2007-04-13 18:02:00,0.7373,0.73735,0.7373,0.73735,17600000.0
2007-04-13 18:03:00,0.73738,0.73756,0.73707,0.73712,202300000.0
2007-04-13 18:04:00,0.7374,0.7374,0.7374,0.7374,8000000.0
2007-04-13 18:05:00,0.7374,0.7374,0.7372,0.7372,173600000.0
2007-04-13 18:06:00,0.7372,0.7372,0.7372,0.7372,16000000.0
2007-04-13 18:07:00,0.73718,0.73749,0.73703,0.73749,171699999.0
2007-04-13 18:08:00,0.7372,0.7372,0.73715,0.73715,12000000.0
2007-04-13 18:09:00,0.7371,0.7373,0.737,0.73725,165500000.0
2007-04-13 18:10:00,0.7373,0.7374,0.7373,0.73735,87300000.0
2007-04-13 18:11:00,0.73735,0.7374,0.7373,0.7373,62300000.0
2007-04-13 18:12:00,0.7373,0.7373,0.7371,0.7373,123900000.0
2007-04-13 18:13:00,0.73725,0.7373,0.73715,0.73725,73300000.0
2007-04-13 18:14:00,0.73691,0.73713,0.7367,0.73713,186999997.0
2007-04-13 18:15:00,0.7373,0.7373,0.7373,0.7373,17600000.0
2007-04-13 18:16:00,0.7373,0.7373,0.7372,0.73725,40000000.0
2007-04-13 18:17:00,0.73725,0.7373,0.73725,0.7373,12800000.0
2007-04-13 18:18:00,0.73725,0.7373,0.73725,0.73725,58200000.0
2007-04-13 18:19:00,0.73725,0.73745,0.73715,0.73735,141600000.0
2007-04-13 18:20:00,0.7372,0.7375,0.7372,0.73735,138700000.0
2007-04-13 18:21:00,0.73735,0.7374,0.73725,0.7374,64800000.0
2007-04-13 18:22:00,0.7374,0.7374,0.7371,0.73725,69600000.0
2007-04-13 18:23:00,0.73725,0.7373,0.73715,0.7373,31200000.0
2007-04-13 18:24:00,0.73725,0.73735,0.73725,0.7373,13300000.0
2007-04-13 18:25:00,0.73735,0.7374,0.7372,0.7372,27800000.0
2007-04-13 18:26:00,0.7374,0.73745,0.7374,0.7374,11600000.0
2007-04-13 18:27:00,0.73734,0.73743,0.73707,0.7373,75800000.0
2007-04-13 18:28:00,0.73731,0.73757,0.73707,0.73753,254100000.0
2007-04-13 18:29:00,0.73755,0.73762,0.73719,0.73719,203100000.0
2007-04-13 18:30:00,0.73698,0.73716,0.73673,0.73685,90300000.0
2007-04-13 18:31:00,0.7373,0.7373,0.7373,0.7373,3200000.0
2007-04-13 18:32:00,0.7373,0.7373,0.7373,0.7373,3200000.0
2007-04-13 18:33:00,0.7373,0.73754,0.73715,0.73754,92999999.0
2007-04-13 18:34:00,0.7375,0.7375,0.73702,0.73728,83300000.0
2007-04-13 18:35:00,0.73737,0.73745,0.73714,0.73743,68100000.0
2007-04-13 18:36:00,0.7373,0.7374,0.7372,0.7372,5600000.0
2007-04-13 18:37:00,0.73698,0.73735,0.73698,0.7372,332100003.0
2007-04-13 18:38:00,0.73717,0.73723,0.73689,0.73693,58300000.0
2007-04-13 18:39:00,0.73725,0.73725,0.73725,0.73725,8000000.0
2007-04-13 18:40:00,0.73725,0.73725,0.73725,0.73725,13600000.0
2007-04-13 18:41:00,0.7373,0.73735,0.7372,0.73735,21600000.0
2007-04-13 18:42:00,0.73735,0.7374,0.7373,0.7373,17000000.0
2007-04-13 18:43:00,0.7373,0.73745,0.7373,0.73745,14400000.0
2007-04-13 18:44:00,0.73745,0.73745,0.73745,0.73745,2600000.0
2007-04-13 18:45:00,0.7372,0.73752,0.7372,0.73747,43200000.0
2007-04-13 18:46:00,0.73745,0.7375,0.73745,0.7375,11200000.0
2007-04-13 18:47:00,0.73745,0.73755,0.73745,0.73755,9600000.0
2007-04-13 18:48:00,0.7374,0.73755,0.7374,0.73755,31600000.0
2007-04-13 18:49:00,0.73755,0.73755,0.7374,0.7375,34000000.0
2007-04-13 18:50:00,0.73745,0.7375,0.7374,0.7374,12000000.0
2007-04-13 18:51:00,0.73735,0.7375,0.73735,0.7375,6100000.0
2007-04-13 18:52:00,0.7374,0.7375,0.7374,0.7375,11200000.0
2007-04-13 18:53:00,0.73733,0.73766,0.73719,0.73766,72799999.0
2007-04-13 18:54:00,0.73745,0.73745,0.73745,0.73745,5600000.0
2007-04-13 18:55:00,0.73715,0.73765,0.73715,0.7376,26900000.0
2007-04-13 18:56:00,0.73745,0.73745,0.7373,0.73745,18400000.0
2007-04-13 18:57:00,0.73745,0.73745,0.7373,0.7373,9600000.0
2007-04-13 18:58:00,0.7374,0.7374,0.7374,0.7374,19200000.0
2007-04-13 18:59:00,0.7374,0.7374,0.7372,0.7372,20800000.0
2007-04-13 19:00:00,0.7371,0.7373,0.7371,0.73725,21000000.0
2007-04-13 19:01:00,0.73725,0.7373,0.73725,0.7373,5600000.0
2007-04-13 19:02:00,0.73725,0.7373,0.73725,0.7373,14900000.0
2007-04-13 19:03:00,0.73725,0.73725,0.73725,0.73725,13600000.0
2007-04-13 19:04:00,0.73725,0.73725,0.7371,0.7372,28800000.0
2007-04-13 19:05:00,0.7372,0.73725,0.7371,0.73715,32800000.0
2007-04-13 19:06:00,0.73715,0.7372,0.73715,0.7372,16800000.0
2007-04-13 19:07:00,0.73725,0.7374,0.7371,0.7374,59200000.0
2007-04-13 19:08:00,0.7374,0.7374,0.7371,0.7372,109600000.0
2007-04-13 19:09:00,0.73725,0.73725,0.7372,0.7372,27200000.0
2007-04-13 19:10:00,0.73725,0.73725,0.73725,0.73725,40800000.0
2007-04-13 19:11:00,0.73695,0.73724,0.73686,0.73699,411400004.0
2007-04-13 19:12:00,0.737,0.73703,0.73686,0.73692,211399999.0
2007-04-13 19:13:00,0.73695,0.73702,0.73695,0.73699,89000002.0
2007-04-13 19:14:00,0.73694,0.73706,0.73694,0.73706,52000000.0
2007-04-13 19:15:00,0.73705,0.73711,0.73683,0.73695,184500001.0
2007-04-13 19:16:00,0.73695,0.7371,0.7369,0.7369,116799999.0
2007-04-13 19:17:00,0.73686,0.73706,0.73679,0.73706,115900001.0
2007-04-13 19:18:00,0.73725,0.73725,0.73725,0.73725,9600000.0
2007-04-13 19:19:00,0.73725,0.73725,0.73725,0.73725,19200000.0
2007-04-13 19:20:00,0.73725,0.73725,0.7372,0.7372,17600000.0
2007-04-13 19:21:00,0.7371,0.73725,0.7371,0.73725,14400000.0
2007-04-13 19:22:00,0.7371,0.7371,0.7371,0.7371,7200000.0
2007-04-13 19:23:00,0.7371,0.73725,0.737,0.7371,37600000.0
2007-04-13 19:24:00,0.73719,0.73732,0.73653,0.73709,101600000.0
2007-04-13 19:25:00,0.7371,0.7371,0.7371,0.7371,6400000.0
2007-04-13 19:26:00,0.7371,0.73725,0.7371,0.7371,18400000.0
2007-04-13 19:27:00,0.73725,0.73725,0.73725,0.73725,4000000.0
2007-04-13 19:28:00,0.7371,0.7371,0.737,0.737,29600000.0
2007-04-13 19:29:00,0.73725,0.73725,0.7371,0.73725,18400000.0
2007-04-13 19:30:00,0.73725,0.73725,0.73725,0.73725,4000000.0
2007-04-13 19:31:00,0.73693,0.73701,0.73684,0.7369,64399999.0
2007-04-13 19:32:00,0.73725,0.73725,0.73725,0.73725,4000000.0
2007-04-13 19:33:00,0.73689,0.73711,0.73686,0.73697,75700000.0
2007-04-13 19:34:00,0.73701,0.73709,0.73683,0.73689,238100001.0
2007-04-13 19:35:00,0.7371,0.73725,0.7371,0.73725,7200000.0
2007-04-13 19:36:00,0.7371,0.73725,0.737,0.73725,28500000.0
2007-04-13 19:37:00,0.73725,0.73725,0.73725,0.73725,17600000.0
2007-04-13 19:38:00,0.73725,0.7373,0.7372,0.7373,30400000.0
2007-04-13 19:39:00,0.7372,0.73745,0.7371,0.73745,47200000.0
2007-04-13 19:40:00,0.73745,0.73745,0.73745,0.73745,5600000.0
2007-04-13 19:41:00,0.7375,0.7375,0.7375,0.7375,16000000.0
2007-04-13 19:42:00,0.7375,0.73765,0.7375,0.73755,88800000.0
2007-04-13 19:43:00,0.73755,0.73765,0.7375,0.73765,38600000.0
2007-04-13 19:44:00,0.7375,0.7376,0.7375,0.7376,23200000.0
2007-04-13 19:45:00,0.73738,0.73749,0.73719,0.73733,14000000.0
2007-04-13 19:46:00,0.7376,0.7376,0.73755,0.73755,9600000.0
2007-04-13 19:47:00,0.73765,0.73765,0.73765,0.73765,12000000.0
2007-04-13 19:48:00,0.73748,0.73761,0.73723,0.7374,109600000.0
2007-04-13 19:49:00,0.7377,0.7379,0.7377,0.73775,71900000.0
2007-04-13 19:50:00,0.7378,0.7378,0.7377,0.7377,25300000.0
2007-04-13 19:51:00,0.7378,0.7378,0.73775,0.73775,23200000.0
2007-04-13 19:52:00,0.7378,0.7378,0.7378,0.7378,3200000.0
2007-04-13 19:53:00,0.7378,0.7378,0.7378,0.7378,1600000.0
2007-04-13 19:54:00,0.7378,0.7378,0.7377,0.7378,48800000.0
2007-04-13 19:55:00,0.7378,0.7378,0.7376,0.7377,50100000.0
2007-04-13 19:56:00,0.7377,0.7377,0.73765,0.73765,11200000.0
2007-04-13 19:57:00,0.73765,0.73765,0.7374,0.7375,28000000.0
2007-04-13 19:58:00,0.7376,0.7376,0.7375,0.7375,16000000.0
2007-04-13 19:59:00,0.7375,0.73765,0.73745,0.73765,48800000.0
2007-04-13 20:00:00,0.7377,0.7377,0.7377,0.7377,8000000.0
2007-04-13 20:01:00,0.7377,0.7377,0.73765,0.73765,38400000.0
2007-04-13 20:02:00,0.73728,0.73775,0.73728,0.73742,207100000.0
2007-04-13 20:03:00,0.7373,0.73742,0.7371,0.73739,50300000.0
2007-04-13 20:04:00,0.73744,0.73751,0.73744,0.73745,38400000.0
2007-04-13 20:05:00,0.7377,0.7377,0.7377,0.7377,16800000.0
2007-04-13 20:06:00,0.7377,0.7377,0.7377,0.7377,5600000.0
2007-04-13 20:07:00,0.73756,0.73759,0.73734,0.73739,153599999.0
2007-04-13 20:08:00,0.7377,0.7377,0.7377,0.7377,10400000.0
2007-04-13 20:09:00,0.7378,0.7378,0.7376,0.7376,68000000.0
2007-04-13 20:10:00,0.73785,0.738,0.73785,0.738,32000000.0
2007-04-13 20:11:00,0.738,0.738,0.738,0.738,11200000.0
2007-04-13 20:12:00,0.738,0.738,0.738,0.738,15200000.0
2007-04-13 20:13:00,0.738,0.7381,0.738,0.7381,72800000.0
2007-04-13 20:14:00,0.7381,0.7381,0.7381,0.7381,5600000.0
2007-04-13 20:15:00,0.738,0.7382,0.7379,0.7382,126899999.0
2007-04-13 20:16:00,0.7382,0.7382,0.7382,0.7382,22400000.0
2007-04-13 20:17:00,0.7382,0.7382,0.7382,0.7382,20800000.0
2007-04-13 20:18:00,0.7381,0.7382,0.738,0.738,89600000.0
2007-04-13 20:19:00,0.738,0.7381,0.738,0.7381,12800000.0
2007-04-13 20:20:00,0.73774,0.7378,0.7377,0.7377,86300000.0
2007-04-13 20:21:00,0.73771,0.73828,0.73768,0.73808,82400000.0
2007-04-13 20:22:00,0.738,0.73805,0.7379,0.73805,36800000.0
2007-04-13 20:23:00,0.7377,0.73804,0.7377,0.73782,138399999.0
2007-04-13 20:24:00,0.73781,0.7379,0.7378,0.7378,57600000.0
2007-04-13 20:25:00,0.73779,0.73813,0.73774,0.73788,300400001.0
2007-04-13 20:26:00,0.73782,0.73786,0.73763,0.73783,85399998.0
2007-04-13 20:27:00,0.73776,0.73808,0.73776,0.73792,105999999.0
2007-04-13 20:28:00,0.7378,0.73785,0.73773,0.73785,131999999.0
2007-04-13 20:29:00,0.7379,0.7381,0.7378,0.73805,42300000.0
2007-04-13 20:30:00,0.73794,0.73811,0.73763,0.73763,54100000.0
2007-04-13 20:31:00,0.73805,0.73805,0.738,0.73805,33600000.0
2007-04-13 20:32:00,0.7381,0.7381,0.73785,0.73785,93600000.0
2007-04-13 20:33:00,0.7379,0.738,0.7378,0.7378,41600000.0
2007-04-13 20:34:00,0.7378,0.7378,0.7378,0.7378,9600000.0
2007-04-13 20:35:00,0.7379,0.7379,0.7377,0.7377,50400000.0
2007-04-13 20:36:00,0.7378,0.7378,0.7377,0.7378,19800000.0
2007-04-13 20:37:00,0.7378,0.7378,0.7377,0.7378,46400000.0
2007-04-13 20:38:00,0.738,0.738,0.7378,0.7378,16000000.0
2007-04-13 20:39:00,0.7379,0.7379,0.7379,0.7379,8000000.0
2007-04-13 20:40:00,0.73785,0.73785,0.7378,0.7378,9600000.0
2007-04-13 20:41:00,0.7378,0.7378,0.7375,0.7376,63700000.0
2007-04-13 20:42:00,0.7376,0.7378,0.7376,0.7378,33600000.0
2007-04-13 20:43:00,0.73738,0.73767,0.73731,0.73761,37600000.0
2007-04-13 20:44:00,0.7376,0.7376,0.7376,0.7376,14400000.0
2007-04-13 20:45:00,0.7377,0.7378,0.7377,0.7378,28000000.0
2007-04-13 20:46:00,0.7378,0.7378,0.7378,0.7378,6600000.0
2007-04-13 20:47:00,0.7378,0.7378,0.7377,0.7378,26400000.0
2007-04-13 20:48:00,0.73748,0.73768,0.73733,0.7374,72200000.0
2007-04-13 20:49:00,0.7377,0.7377,0.7376,0.7376,41400000.0
2007-04-13 20:50:00,0.7376,0.7377,0.7375,0.7377,41900000.0
2007-04-13 20:51:00,0.73765,0.7377,0.73745,0.7377,38400000.0
2007-04-13 20:52:00,0.73741,0.73754,0.73735,0.73739,44900000.0
2007-04-13 20:53:00,0.73754,0.73772,0.73754,0.73758,46400000.0
2007-04-13 20:54:00,0.7377,0.7378,0.7377,0.7378,19200000.0
2007-04-13 20:55:00,0.7377,0.7377,0.7375,0.7375,91000000.0
2007-04-13 20:56:00,0.7377,0.7377,0.7371,0.7372,318400000.0
2007-04-13 20:57:00,0.73715,0.7374,0.7369,0.73705,236800000.0
2007-04-13 20:58:00,0.7371,0.7372,0.737,0.7371,309900000.0
2007-04-13 20:59:00,0.7371,0.7373,0.7369,0.7371,161600001.0
2007-04-13 21:00:00,0.7371,0.7371,0.7368,0.73695,161600000.0
2007-04-13 21:01:00,0.737,0.7371,0.737,0.7371,19200000.0
2007-04-13 21:02:00,0.73686,0.73709,0.73678,0.73692,60800000.0
2007-04-13 21:03:00,0.7371,0.7371,0.7371,0.7371,4000000.0
2007-04-13 21:04:00,0.73675,0.73693,0.7367,0.73678,47200000.0
2007-04-13 21:05:00,0.7371,0.7371,0.7371,0.7371,4000000.0
2007-04-13 21:06:00,0.7371,0.7371,0.7371,0.7371,12000000.0
2007-04-13 21:07:00,0.7371,0.7371,0.7371,0.7371,24000000.0
2007-04-13 21:08:00,0.7371,0.7372,0.7371,0.7371,31200000.0
2007-04-13 21:09:00,0.7371,0.7373,0.73705,0.7372,49900000.0
2007-04-13 21:10:00,0.7371,0.7373,0.7371,0.7373,21600000.0
2007-04-13 21:11:00,0.7373,0.7374,0.7373,0.7374,20000000.0
2007-04-13 21:12:00,0.7373,0.7377,0.7373,0.7377,52000000.0
2007-04-13 21:13:00,0.7376,0.7378,0.73745,0.7375,87800000.0
2007-04-13 21:14:00,0.7376,0.738,0.7375,0.7377,69200000.0
2007-04-13 21:15:00,0.738,0.738,0.7375,0.7376,98400000.0
2007-04-13 21:16:00,0.7377,0.7378,0.7375,0.7376,45600000.0
2007-04-13 21:17:00,0.7376,0.7376,0.73685,0.7372,72000000.0
2007-04-13 21:18:00,0.7373,0.7373,0.7373,0.7373,20000000.0
2007-04-13 21:19:00,0.73713,0.73735,0.73706,0.73719,122700000.0
2007-04-13 21:20:00,0.7371,0.7374,0.7371,0.73733,61600000.0
2007-04-13 21:21:00,0.73741,0.73746,0.73738,0.73738,71900000.0
2007-04-13 21:22:00,0.7375,0.7376,0.7373,0.7373,79200000.0
2007-04-13 21:23:00,0.7374,0.7374,0.7374,0.7374,3200000.0
2007-04-13 21:24:00,0.7374,0.7375,0.7374,0.7375,7200000.0
2007-04-13 21:25:00,0.7374,0.7374,0.737,0.7372,80000000.0
2007-04-13 21:26:00,0.7371,0.7372,0.7371,0.7372,15200000.0
2007-04-13 21:27:00,0.7372,0.7372,0.73685,0.7372,62500000.0
2007-04-13 21:28:00,0.73721,0.73732,0.73666,0.73689,105600000.0
2007-04-13 21:29:00,0.7372,0.7372,0.7372,0.7372,28800000.0
2007-04-13 21:30:00,0.73704,0.73721,0.73697,0.7371,76800000.0
2007-04-13 21:31:00,0.73702,0.73702,0.73696,0.73698,23200000.0
2007-04-13 21:32:00,0.7372,0.7372,0.7372,0.7372,43200000.0
2007-04-13 21:33:00,0.7372,0.7372,0.7372,0.7372,11200000.0
2007-04-13 21:34:00,0.73693,0.73736,0.7368,0.7373,139200000.0
2007-04-13 21:35:00,0.73721,0.73721,0.73712,0.73718,28100000.0
2007-04-13 21:36:00,0.7373,0.7373,0.7373,0.7373,10400000.0
2007-04-13 21:37:00,0.7373,0.7373,0.7373,0.7373,8000000.0
2007-04-13 21:38:00,0.7373,0.7373,0.7373,0.7373,21600000.0
2007-04-13 21:39:00,0.7373,0.7373,0.7372,0.7372,30400000.0
2007-04-13 21:40:00,0.7372,0.7373,0.7372,0.7372,40800000.0
2007-04-13 21:41:00,0.73685,0.73717,0.73681,0.73699,95000000.0
2007-04-13 21:42:00,0.7373,0.7373,0.7372,0.7372,33600000.0
2007-04-13 21:43:00,0.73699,0.73727,0.73699,0.73715,43600000.0
2007-04-13 21:44:00,0.73717,0.73732,0.73714,0.7373,98300000.0
2007-04-13 21:45:00,0.73735,0.73735,0.73722,0.73733,123300000.0
2007-04-13 21:46:00,0.7373,0.7373,0.7373,0.7373,10200000.0
2007-04-13 21:47:00,0.7372,0.73736,0.73701,0.73731,50900000.0
2007-04-13 21:48:00,0.7373,0.7374,0.7373,0.7374,27200000.0
2007-04-13 21:49:00,0.7376,0.7376,0.7375,0.7375,12800000.0
2007-04-13 21:50:00,0.7376,0.7376,0.7376,0.7376,20000000.0
2007-04-13 21:51:00,0.7376,0.7376,0.7376,0.7376,8000000.0
2007-04-13 21:52:00,0.7376,0.7376,0.7376,0.7376,8000000.0
2007-04-13 21:53:00,0.7378,0.7378,0.7376,0.7376,16000000.0
2007-04-13 21:54:00,0.7375,0.7375,0.7375,0.7375,10400000.0
2007-04-13 21:55:00,0.7377,0.7377,0.7377,0.7377,4000000.0
2007-04-13 21:56:00,0.7379,0.7379,0.7379,0.7379,4000000.0
2007-04-13 21:57:00,0.73786,0.73787,0.73749,0.73756,48800000.0
2007-04-13 21:58:00,0.7377,0.7378,0.7377,0.7378,17600000.0
2007-04-13 21:59:00,0.73764,0.73774,0.73748,0.73756,40300000.0
2007-04-13 22:00:00,0.73765,0.73767,0.7374,0.73749,80500000.0
2007-04-13 22:01:00,0.7379,0.7379,0.7379,0.7379,4000000.0
2007-04-13 22:02:00,0.7379,0.7379,0.7379,0.7379,8000000.0
2007-04-13 22:03:00,0.7379,0.7379,0.7379,0.7379,4000000.0
2007-04-13 22:04:00,0.7378,0.7378,0.7378,0.7378,4000000.0
2007-04-13 22:05:00,0.73769,0.73773,0.73745,0.73752,93600000.0
2007-04-13 22:06:00,0.7377,0.73775,0.7377,0.73775,19800000.0
2007-04-13 22:07:00,0.73775,0.73775,0.7374,0.7375,64400000.0
2007-04-13 22:08:00,0.7375,0.7376,0.7375,0.7376,12000000.0
2007-04-13 22:09:00,0.7376,0.7376,0.7376,0.7376,12000000.0
2007-04-13 22:10:00,0.73747,0.73747,0.73738,0.73742,48400000.0
2007-04-13 22:11:00,0.7377,0.7377,0.7376,0.7376,20000000.0
2007-04-13 22:12:00,0.7376,0.7376,0.7375,0.7376,28000000.0
2007-04-13 22:13:00,0.73733,0.73747,0.73721,0.73745,29400000.0
2007-04-13 22:14:00,0.7376,0.7376,0.7375,0.7376,25200000.0
2007-04-13 22:15:00,0.7376,0.7376,0.7372,0.73735,92800000.0
2007-04-13 22:16:00,0.73716,0.7373,0.73691,0.7372,62600000.0
2007-04-13 22:17:00,0.73709,0.73714,0.73688,0.73698,95700000.0
2007-04-13 22:18:00,0.7374,0.7374,0.7374,0.7374,8000000.0
2007-04-13 22:19:00,0.73735,0.73735,0.73707,0.73726,16800000.0
2007-04-13 22:20:00,0.7375,0.7376,0.7372,0.7372,168200000.0
2007-04-13 22:21:00,0.7372,0.7375,0.7372,0.7375,64400000.0
2007-04-13 22:22:00,0.7375,0.7376,0.7375,0.7376,40000000.0
2007-04-13 22:23:00,0.7376,0.7377,0.73755,0.73765,53600000.0
2007-04-13 22:24:00,0.73765,0.73765,0.7373,0.7375,34800000.0
2007-04-13 22:25:00,0.7375,0.7376,0.7375,0.7376,31500000.0
2007-04-13 22:26:00,0.7376,0.7376,0.7376,0.7376,31200000.0
2007-04-13 22:27:00,0.7377,0.7377,0.73745,0.73745,32000000.0
2007-04-13 22:28:00,0.7376,0.73765,0.7373,0.73745,98000000.0
2007-04-13 22:29:00,0.7373,0.7373,0.7373,0.7373,9100000.0
2007-04-13 22:30:00,0.7373,0.7375,0.7373,0.7375,30400000.0
2007-04-13 22:31:00,0.73745,0.73745,0.7373,0.7373,22400000.0
2007-04-13 22:32:00,0.7373,0.73745,0.7373,0.73745,32000000.0
2007-04-13 22:33:00,0.7373,0.73745,0.7372,0.73745,79200000.0
2007-04-13 22:34:00,0.73745,0.73745,0.7373,0.7374,48000000.0
2007-04-13 22:35:00,0.7374,0.7374,0.7373,0.7373,21600000.0
2007-04-13 22:36:00,0.7374,0.7374,0.7374,0.7374,19100000.0
2007-04-13 22:37:00,0.7374,0.7374,0.7371,0.7372,86400000.0
2007-04-13 22:38:00,0.7372,0.7372,0.737,0.7372,109600000.0
2007-04-13 22:39:00,0.7372,0.73735,0.7372,0.73725,42100000.0
2007-04-13 22:40:00,0.73725,0.7373,0.73725,0.7373,17600000.0
2007-04-13 22:41:00,0.7373,0.7373,0.7373,0.7373,9600000.0
2007-04-13 22:42:00,0.7373,0.7373,0.73725,0.7373,24400000.0
2007-04-13 22:43:00,0.7372,0.7372,0.7371,0.7372,33600000.0
2007-04-13 22:44:00,0.7371,0.73725,0.7371,0.7371,40000000.0
2007-04-13 22:45:00,0.7371,0.7371,0.7371,0.7371,6400000.0
2007-04-13 22:46:00,0.73725,0.73725,0.7371,0.7371,23200000.0
2007-04-13 22:47:00,0.7371,0.7372,0.7371,0.7372,34400000.0
2007-04-13 22:48:00,0.7372,0.7372,0.73685,0.73685,23200000.0
2007-04-13 22:49:00,0.73685,0.7369,0.7364,0.7369,52800000.0
2007-04-13 22:50:00,0.7371,0.7375,0.7371,0.7375,54900000.0
2007-04-13 22:51:00,0.7373,0.7373,0.737,0.7371,25200000.0
2007-04-13 22:52:00,0.7371,0.73719,0.73701,0.73704,112600000.0
2007-04-13 22:53:00,0.7373,0.7373,0.7373,0.7373,800000.0
2007-04-13 22:54:00,0.7372,0.7372,0.7371,0.7372,17600000.0
2007-04-13 22:55:00,0.7373,0.7377,0.7373,0.7376,42900000.0
2007-04-13 22:56:00,0.73743,0.73784,0.73743,0.7377,159400000.0
2007-04-13 22:57:00,0.7377,0.7377,0.7377,0.7377,8000000.0
2007-04-13 22:58:00,0.7376,0.7376,0.7376,0.7376,2400000.0
2007-04-13 22:59:00,0.73712,0.73732,0.73628,0.7372,116099998.0
2007-04-16 00:00:00,0.7392,0.7393,0.7392,0.7392,41400000.0
2007-04-16 00:01:00,0.7393,0.7393,0.7393,0.7393,41400000.0
2007-04-16 00:05:00,0.7394,0.7395,0.7394,0.7395,41400000.0
2007-04-16 00:06:00,0.7396,0.7397,0.7396,0.7396,41400000.0
2007-04-16 00:07:00,0.7397,0.7398,0.7397,0.7397,41400000.0
2007-04-16 00:08:00,0.7395,0.7399,0.7395,0.7396,41400000.0
2007-04-16 00:11:00,0.7397,0.7397,0.7395,0.7397,41400000.0
2007-04-16 00:12:00,0.7396,0.7398,0.7396,0.7396,41400000.0
2007-04-16 00:16:00,0.7395,0.7395,0.7395,0.7395,41400000.0
2007-04-16 00:17:00,0.7396,0.7397,0.7395,0.7397,41400000.0
2007-04-16 00:18:00,0.7396,0.7396,0.7395,0.7396,41400000.0
2007-04-16 00:19:00,0.7395,0.7401,0.7395,0.7401,41400000.0
2007-04-16 00:20:00,0.74,0.7404,0.74,0.7402,41400000.0
2007-04-16 00:21:00,0.7403,0.7404,0.7403,0.7404,41400000.0
2007-04-16 00:22:00,0.7405,0.7407,0.7404,0.7405,41400000.0
2007-04-16 00:23:00,0.7406,0.7408,0.7406,0.7408,41400000.0
2007-04-16 00:24:00,0.7409,0.741,0.7409,0.741,41400000.0
2007-04-16 00:26:00,0.7409,0.7409,0.7408,0.7408,41400000.0
2007-04-16 00:27:00,0.7409,0.7409,0.7409,0.7409,41400000.0
2007-04-16 00:31:00,0.7408,0.7408,0.7408,0.7408,41400000.0
2007-04-16 00:32:00,0.7409,0.7409,0.7409,0.7409,41400000.0
2007-04-16 00:33:00,0.7408,0.7409,0.7406,0.7406,41400000.0
2007-04-16 00:34:00,0.7407,0.7407,0.7405,0.7406,41400000.0
2007-04-16 00:35:00,0.7407,0.7409,0.7406,0.7409,41400000.0
2007-04-16 00:37:00,0.7408,0.7409,0.7408,0.7409,41400000.0
2007-04-16 00:39:00,0.7407,0.7409,0.7407,0.7409,41400000.0
2007-04-16 00:40:00,0.741,0.741,0.7409,0.7409,41400000.0
2007-04-16 00:41:00,0.7408,0.7409,0.7408,0.7409,41400000.0
2007-04-16 00:43:00,0.7408,0.741,0.7408,0.7408,41400000.0
2007-04-16 00:44:00,0.7409,0.741,0.7409,0.741,41400000.0
2007-04-16 00:52:00,0.7411,0.7411,0.741,0.741,41400000.0
2007-04-16 00:55:00,0.7411,0.7411,0.741,0.741,41400000.0
2007-04-16 00:57:00,0.7409,0.741,0.7406,0.7407,41400000.0
2007-04-16 00:58:00,0.7408,0.741,0.7408,0.741,41400000.0
2007-04-16 01:03:00,0.7408,0.7408,0.7407,0.7408,41400000.0
2007-04-16 01:04:00,0.7407,0.7408,0.7406,0.7407,41400000.0
2007-04-16 01:05:00,0.7408,0.7408,0.7408,0.7408,41400000.0
2007-04-16 01:06:00,0.7407,0.7408,0.7407,0.7408,41400000.0
2007-04-16 01:07:00,0.7407,0.7408,0.7407,0.7408,41400000.0
2007-04-16 01:08:00,0.7409,0.7409,0.7408,0.7408,41400000.0
2007-04-16 01:12:00,0.7409,0.7409,0.7408,0.7409,41400000.0
2007-04-16 01:16:00,0.7408,0.7408,0.7407,0.7408,41400000.0
2007-04-16 01:17:00,0.7407,0.7408,0.7407,0.7408,41400000.0
2007-04-16 01:18:00,0.7407,0.7408,0.7407,0.7408,41400000.0
2007-04-16 01:19:00,0.7407,0.7407,0.7407,0.7407,41400000.0
2007-04-16 01:28:00,0.7406,0.7406,0.7405,0.7406,41400000.0
2007-04-16 01:29:00,0.7407,0.7407,0.7406,0.7406,41400000.0
2007-04-16 01:31:00,0.7405,0.7405,0.7403,0.7404,41400000.0
2007-04-16 01:32:00,0.7403,0.7405,0.7402,0.7404,41400000.0
2007-04-16 01:34:00,0.7401,0.7401,0.7401,0.7401,41400000.0
2007-04-16 01:35:00,0.74,0.7401,0.74,0.7401,41400000.0
2007-04-16 01:39:00,0.74,0.74,0.74,0.74,41400000.0
2007-04-16 01:40:00,0.7401,0.7401,0.74,0.7401,41400000.0
2007-04-16 01:41:00,0.74,0.7401,0.74,0.7401,41400000.0
2007-04-16 01:42:00,0.7402,0.7402,0.7402,0.7402,41400000.0
2007-04-16 01:44:00,0.7403,0.7404,0.7403,0.7403,41400000.0
2007-04-16 01:45:00,0.7404,0.7404,0.7403,0.7404,41400000.0
2007-04-16 01:46:00,0.7403,0.7403,0.7403,0.7403,41400000.0
2007-04-16 01:47:00,0.7404,0.7404,0.7403,0.7403,41400000.0
2007-04-16 01:48:00,0.7402,0.7403,0.7402,0.7403,41400000.0
2007-04-16 01:50:00,0.7404,0.7404,0.7403,0.7404,41400000.0
2007-04-16 01:51:00,0.7403,0.7403,0.7403,0.7403,41400000.0
2007-04-16 01:52:00,0.7404,0.7404,0.7403,0.7404,41400000.0
2007-04-16 01:53:00,0.7405,0.7405,0.7403,0.7404,41400000.0
2007-04-16 01:54:00,0.7403,0.7404,0.7403,0.7404,41400000.0
2007-04-16 01:57:00,0.7403,0.7404,0.7403,0.7403,41400000.0
2007-04-16 01:59:00,0.7404,0.7404,0.7404,0.7404,41400000.0
2007-04-16 02:00:00,0.7405,0.7405,0.74045,0.74045,41400000.0
2007-04-16 02:01:00,0.7405,0.7406,0.7404,0.7404,99800000.0
2007-04-16 02:02:00,0.7404,0.7404,0.7404,0.7404,58400000.0
2007-04-16 02:03:00,0.7404,0.7405,0.7404,0.7405,51200000.0
2007-04-16 02:04:00,0.7405,0.7406,0.74035,0.7406,162400000.0
2007-04-16 02:05:00,0.7406,0.7406,0.7405,0.7405,46400000.0
2007-04-16 02:06:00,0.7405,0.7405,0.7404,0.7404,97600001.0
2007-04-16 02:07:00,0.7404,0.74065,0.7404,0.74055,69300001.0
2007-04-16 02:08:00,0.74055,0.74055,0.74045,0.7405,32699999.0
2007-04-16 02:09:00,0.7405,0.7406,0.7405,0.7406,36100000.0
2007-04-16 02:10:00,0.7406,0.7406,0.74055,0.74055,58600001.0
2007-04-16 02:11:00,0.7406,0.7407,0.7405,0.74065,94300000.0
2007-04-16 02:12:00,0.7407,0.7407,0.7404,0.7406,38400000.0
2007-04-16 02:13:00,0.7407,0.7408,0.7406,0.74065,36100000.0
2007-04-16 02:14:00,0.7407,0.7407,0.7406,0.7407,112800000.0
2007-04-16 02:15:00,0.7406,0.7406,0.7406,0.7406,40800000.0
2007-04-16 02:16:00,0.7406,0.7406,0.7406,0.7406,7500000.0
2007-04-16 02:17:00,0.74055,0.74055,0.7405,0.7405,49600000.0
2007-04-16 02:18:00,0.7405,0.7405,0.7405,0.7405,10700000.0
2007-04-16 02:19:00,0.7405,0.7405,0.7402,0.7403,104800001.0
2007-04-16 02:20:00,0.7403,0.7403,0.7402,0.74025,32700000.0
2007-04-16 02:21:00,0.7402,0.74025,0.74,0.74015,357200001.0
2007-04-16 02:22:00,0.7402,0.7403,0.74015,0.7403,58000000.0
2007-04-16 02:23:00,0.7403,0.7403,0.7403,0.7403,38400000.0
2007-04-16 02:24:00,0.7403,0.7404,0.7403,0.7403,125600000.0
2007-04-16 02:25:00,0.7403,0.7403,0.74025,0.74025,130199995.0
2007-04-16 02:26:00,0.74025,0.7403,0.74015,0.7402,167300001.0
2007-04-16 02:27:00,0.7403,0.7403,0.74015,0.7403,171599998.0
2007-04-16 02:28:00,0.7403,0.7403,0.7402,0.7403,177800001.0
2007-04-16 02:29:00,0.7402,0.7402,0.7402,0.7402,17600000.0
2007-04-16 02:30:00,0.7402,0.7402,0.74,0.74,202600004.0
2007-04-16 02:31:00,0.74,0.74,0.74,0.74,41600000.0
2007-04-16 02:32:00,0.74,0.74,0.7398,0.7399,215800001.0
2007-04-16 02:33:00,0.7399,0.7399,0.7399,0.7399,33600000.0
2007-04-16 02:34:00,0.7398,0.7398,0.7396,0.7397,78300000.0
2007-04-16 02:35:00,0.7397,0.7397,0.73955,0.7397,83000000.0
2007-04-16 02:36:00,0.7396,0.7397,0.7392,0.7393,70900000.0
2007-04-16 02:37:00,0.7394,0.7394,0.7392,0.7392,123200002.0
2007-04-16 02:38:00,0.7392,0.7393,0.73905,0.7392,95799999.0
2007-04-16 02:39:00,0.7392,0.7393,0.73905,0.7393,181399999.0
2007-04-16 02:40:00,0.73925,0.7393,0.73925,0.7393,74400000.0
2007-04-16 02:41:00,0.7393,0.7394,0.7393,0.7393,42400000.0
2007-04-16 02:42:00,0.7398,0.73985,0.73925,0.7394,117300000.0
2007-04-16 02:43:00,0.7393,0.7393,0.7391,0.7392,227899999.0
2007-04-16 02:44:00,0.73925,0.7395,0.7392,0.7394,77600000.0
2007-04-16 02:45:00,0.7394,0.7394,0.7392,0.7392,38300000.0
2007-04-16 02:46:00,0.7392,0.7392,0.73905,0.73905,55500000.0
2007-04-16 02:47:00,0.7391,0.7393,0.7391,0.7393,35400000.0
2007-04-16 02:48:00,0.73925,0.73925,0.73905,0.73915,187399996.0
2007-04-16 02:49:00,0.73915,0.7392,0.73915,0.73915,41999999.0
2007-04-16 02:50:00,0.7392,0.7394,0.7392,0.7394,134400000.0
2007-04-16 02:51:00,0.7394,0.7394,0.7394,0.7394,77700000.0
2007-04-16 02:52:00,0.73945,0.7395,0.7394,0.7395,85600000.0
2007-04-16 02:53:00,0.7395,0.7395,0.7395,0.7395,17600000.0
2007-04-16 02:54:00,0.73945,0.73975,0.73925,0.73925,259700000.0
2007-04-16 02:55:00,0.73925,0.7395,0.73905,0.7395,296400002.0
2007-04-16 02:56:00,0.7394,0.7397,0.7394,0.7395,112800000.0
2007-04-16 02:57:00,0.7395,0.7395,0.7392,0.73925,140100000.0
2007-04-16 02:58:00,0.7393,0.7393,0.73925,0.7393,43100000.0
2007-04-16 02:59:00,0.7393,0.7395,0.7392,0.7393,89900000.0
2007-04-16 03:00:00,0.7393,0.7393,0.7393,0.7393,23200000.0
2007-04-16 03:01:00,0.73771,0.73779,0.7375,0.73767,762999999.0
2007-04-16 03:02:00,0.73774,0.73774,0.73757,0.73767,167000002.0
2007-04-16 03:03:00,0.73935,0.7394,0.7393,0.7393,22300000.0
2007-04-16 03:04:00,0.7393,0.7394,0.7392,0.7392,112000000.0
2007-04-16 03:05:00,0.7392,0.7392,0.7392,0.7392,11200000.0
2007-04-16 03:06:00,0.73915,0.73915,0.7391,0.7391,29600000.0
2007-04-16 03:07:00,0.7392,0.7392,0.73915,0.73915,123500001.0
2007-04-16 03:08:00,0.7393,0.7393,0.73915,0.7393,127900000.0
2007-04-16 03:09:00,0.7393,0.7395,0.73925,0.7395,95400000.0
2007-04-16 03:10:00,0.73945,0.7396,0.73945,0.7396,66199999.0
2007-04-16 03:11:00,0.73965,0.73965,0.7395,0.7395,46400000.0
2007-04-16 03:12:00,0.7394,0.7394,0.7394,0.7394,50400001.0
2007-04-16 03:13:00,0.7394,0.7394,0.7394,0.7394,43200000.0
2007-04-16 03:14:00,0.7394,0.7399,0.7394,0.7398,135999999.0
2007-04-16 03:15:00,0.7398,0.7398,0.7395,0.7396,42300000.0
2007-04-16 03:16:00,0.73955,0.7396,0.73945,0.7395,75300001.0
2007-04-16 03:17:00,0.7395,0.7395,0.7395,0.7395,60000000.0
2007-04-16 03:18:00,0.73761,0.73775,0.7376,0.73763,175500000.0
2007-04-16 03:19:00,0.7395,0.7395,0.7394,0.7394,60800000.0
2007-04-16 03:20:00,0.73945,0.7395,0.73935,0.73935,111899998.0
2007-04-16 03:21:00,0.7394,0.7394,0.73935,0.73935,16800000.0
2007-04-16 03:22:00,0.73759,0.73767,0.73758,0.73767,27000000.0
2007-04-16 03:23:00,0.7394,0.7394,0.7393,0.7394,137999999.0
2007-04-16 03:24:00,0.7394,0.7394,0.7394,0.7394,15200000.0
2007-04-16 03:25:00,0.7394,0.7395,0.7394,0.7394,57600000.0
2007-04-16 03:26:00,0.7394,0.7395,0.7394,0.7395,80000000.0
2007-04-16 03:27:00,0.7394,0.73945,0.73935,0.73945,58199999.0
2007-04-16 03:28:00,0.7394,0.7394,0.73935,0.73935,77599999.0
2007-04-16 03:29:00,0.7394,0.7395,0.73935,0.7395,88699999.0
2007-04-16 03:30:00,0.73769,0.73769,0.73755,0.73755,135000000.0
2007-04-16 03:31:00,0.7395,0.7395,0.7394,0.7394,33600000.0
2007-04-16 03:32:00,0.7394,0.73945,0.73935,0.73945,37500000.0
2007-04-16 03:33:00,0.73945,0.73945,0.73945,0.73945,1600000.0
2007-04-16 03:34:00,0.73945,0.7395,0.7394,0.7395,105600000.0
2007-04-16 03:35:00,0.7395,0.7395,0.7395,0.7395,21600000.0
2007-04-16 03:36:00,0.73778,0.73786,0.73771,0.73779,95199999.0
2007-04-16 03:37:00,0.73766,0.7378,0.73758,0.7378,97900001.0
2007-04-16 03:38:00,0.7394,0.7394,0.7394,0.7394,32000000.0
2007-04-16 03:39:00,0.7395,0.7397,0.7395,0.73955,36800000.0
2007-04-16 03:40:00,0.73945,0.73955,0.73945,0.73945,86100000.0
2007-04-16 03:41:00,0.7395,0.7395,0.7395,0.7395,2500000.0
2007-04-16 03:42:00,0.73761,0.73779,0.73761,0.7377,134200000.0
2007-04-16 03:43:00,0.73774,0.73778,0.73768,0.73774,97100000.0
2007-04-16 03:44:00,0.7395,0.7395,0.7393,0.7394,74400000.0
2007-04-16 03:45:00,0.7394,0.7394,0.73935,0.7394,36699999.0
2007-04-16 03:46:00,0.73759,0.73774,0.73759,0.73762,227300004.0
2007-04-16 03:47:00,0.7394,0.7394,0.73935,0.73935,175799999.0
2007-04-16 03:48:00,0.73768,0.73787,0.73761,0.7378,108800001.0
2007-04-16 03:49:00,0.7394,0.7394,0.7394,0.7394,3200000.0
2007-04-16 03:50:00,0.7394,0.7394,0.73915,0.73935,164499998.0
2007-04-16 03:51:00,0.7393,0.7394,0.7393,0.7394,34400000.0
2007-04-16 03:52:00,0.7393,0.7394,0.73925,0.7394,122300000.0
2007-04-16 03:53:00,0.7394,0.7394,0.7391,0.7391,182400000.0
2007-04-16 03:54:00,0.73915,0.7393,0.73915,0.73915,75100000.0
2007-04-16 03:55:00,0.7392,0.73925,0.7391,0.73915,32500000.0
2007-04-16 03:56:00,0.7391,0.7391,0.7391,0.7391,98400000.0
2007-04-16 03:57:00,0.73905,0.7391,0.73905,0.7391,37600000.0
2007-04-16 03:58:00,0.7391,0.73915,0.7391,0.73915,11200000.0
2007-04-16 03:59:00,0.7391,0.7392,0.7391,0.7392,17600000.0
2007-04-16 04:00:00,0.7392,0.7393,0.7392,0.7392,27200000.0
2007-04-16 04:01:00,0.7393,0.7393,0.7392,0.7392,12000000.0
2007-04-16 04:02:00,0.7392,0.7392,0.7392,0.7392,85600000.0
2007-04-16 04:03:00,0.7392,0.7392,0.73915,0.73915,74400000.0
2007-04-16 04:04:00,0.7391,0.7391,0.7391,0.7391,79199998.0
2007-04-16 04:05:00,0.739,0.73905,0.7385,0.7387,108600000.0
2007-04-16 04:06:00,0.7387,0.73875,0.7387,0.7387,82400000.0
2007-04-16 04:07:00,0.7387,0.7388,0.7387,0.7388,15200000.0
2007-04-16 04:08:00,0.7388,0.7388,0.7387,0.7387,23200000.0
2007-04-16 04:09:00,0.7387,0.7387,0.7387,0.7387,15200000.0
2007-04-16 04:10:00,0.7387,0.7388,0.7387,0.7388,72800001.0
2007-04-16 04:11:00,0.7388,0.7391,0.7388,0.7391,15200000.0
2007-04-16 04:12:00,0.7389,0.7394,0.7388,0.73895,193900000.0
2007-04-16 04:13:00,0.73895,0.7391,0.73895,0.7391,29600000.0
2007-04-16 04:14:00,0.73915,0.7393,0.7391,0.7393,84800000.0
2007-04-16 04:15:00,0.73925,0.7393,0.7392,0.7392,88799999.0
2007-04-16 04:16:00,0.7392,0.7392,0.73905,0.73905,129600000.0
2007-04-16 04:17:00,0.73915,0.7392,0.73905,0.7392,134100000.0
2007-04-16 04:18:00,0.7392,0.7392,0.7391,0.7392,57600000.0
2007-04-16 04:19:00,0.7392,0.73945,0.73915,0.7394,241400000.0
2007-04-16 04:20:00,0.7394,0.7395,0.7394,0.7394,60100000.0
2007-04-16 04:21:00,0.7394,0.73945,0.7393,0.7394,129200001.0
2007-04-16 04:22:00,0.7394,0.7394,0.7394,0.7394,2400000.0
2007-04-16 04:23:00,0.7393,0.7394,0.7393,0.7393,83200001.0
2007-04-16 04:24:00,0.7393,0.7394,0.7393,0.7394,40000000.0
2007-04-16 04:25:00,0.73935,0.7394,0.7393,0.7394,57700001.0
2007-04-16 04:26:00,0.7394,0.7394,0.7393,0.7394,40000000.0
2007-04-16 04:27:00,0.73965,0.73965,0.7395,0.7395,11200000.0
2007-04-16 04:28:00,0.7395,0.7396,0.7395,0.7395,62400000.0
2007-04-16 04:29:00,0.7395,0.7398,0.7395,0.73965,64700000.0
2007-04-16 04:30:00,0.73965,0.73965,0.73955,0.73955,49500000.0
2007-04-16 04:31:00,0.7397,0.7397,0.7397,0.7397,3200000.0
2007-04-16 04:32:00,0.73965,0.73965,0.7395,0.7395,55799999.0
2007-04-16 04:33:00,0.7395,0.73955,0.7395,0.73955,18400000.0
2007-04-16 04:34:00,0.73955,0.7396,0.73955,0.7396,7200000.0
2007-04-16 04:35:00,0.7396,0.7396,0.7395,0.7396,25600000.0
2007-04-16 04:36:00,0.7394,0.7395,0.7394,0.7395,87800000.0
2007-04-16 04:37:00,0.7395,0.7395,0.7395,0.7395,4000000.0
2007-04-16 04:38:00,0.7395,0.7395,0.7395,0.7395,16200000.0
2007-04-16 04:39:00,0.7395,0.7395,0.7395,0.7395,4800000.0
2007-04-16 04:40:00,0.7394,0.7394,0.73935,0.7394,59400000.0
2007-04-16 04:41:00,0.7395,0.7395,0.7394,0.7395,36000000.0
2007-04-16 04:42:00,0.7394,0.7394,0.7393,0.7393,115200000.0
2007-04-16 04:43:00,0.7394,0.7394,0.7394,0.7394,3200000.0
2007-04-16 04:44:00,0.73768,0.73781,0.7376,0.73774,108600001.0
2007-04-16 04:45:00,0.7393,0.7393,0.7393,0.7393,13600000.0
2007-04-16 04:46:00,0.7394,0.7394,0.7393,0.7393,62400000.0
2007-04-16 04:47:00,0.73745,0.73761,0.73745,0.73757,30700000.0
2007-04-16 04:48:00,0.73758,0.73765,0.73756,0.73765,27700000.0
2007-04-16 04:49:00,0.7394,0.7394,0.73935,0.73935,25600000.0
2007-04-16 04:50:00,0.73747,0.73774,0.73747,0.73774,65700000.0
2007-04-16 04:51:00,0.7394,0.7394,0.7391,0.7391,31200000.0
2007-04-16 04:52:00,0.73925,0.7393,0.73925,0.7393,26400000.0
2007-04-16 04:53:00,0.73925,0.73925,0.73925,0.73925,12800000.0
2007-04-16 04:54:00,0.7393,0.7393,0.7393,0.7393,26400000.0
2007-04-16 04:55:00,0.7394,0.7394,0.7394,0.7394,5600000.0
2007-04-16 04:56:00,0.7394,0.7394,0.7393,0.7394,18400000.0
2007-04-16 04:57:00,0.7394,0.7394,0.7393,0.7393,27600000.0
2007-04-16 04:58:00,0.73925,0.7394,0.73925,0.7394,24000000.0
2007-04-16 04:59:00,0.7394,0.7394,0.7393,0.7394,36800000.0
2007-04-16 05:00:00,0.73935,0.7394,0.73925,0.7394,39099999.0
2007-04-16 05:01:00,0.7394,0.7394,0.7394,0.7394,2400000.0
2007-04-16 05:02:00,0.7394,0.7394,0.7394,0.7394,4800000.0
2007-04-16 05:03:00,0.7393,0.7394,0.7393,0.7394,44800000.0
2007-04-16 05:04:00,0.73935,0.73935,0.73935,0.73935,7200000.0
2007-04-16 05:05:00,0.7393,0.7393,0.7393,0.7393,8800000.0
2007-04-16 05:06:00,0.7393,0.7393,0.7393,0.7393,10400000.0
2007-04-16 05:07:00,0.73782,0.73782,0.73767,0.73768,136600001.0
2007-04-16 05:09:00,0.7393,0.7393,0.7392,0.7392,48000000.0
2007-04-16 05:10:00,0.73748,0.73782,0.73748,0.73769,67100000.0
2007-04-16 05:11:00,0.7392,0.7392,0.7392,0.7392,15300000.0
2007-04-16 05:12:00,0.7392,0.7392,0.73895,0.73895,106300001.0
2007-04-16 05:13:00,0.739,0.739,0.739,0.739,4800000.0
2007-04-16 05:14:00,0.739,0.7391,0.73895,0.7391,17500000.0
2007-04-16 05:15:00,0.7391,0.7391,0.7391,0.7391,13600000.0
2007-04-16 05:16:00,0.7392,0.7392,0.7392,0.7392,1600000.0
2007-04-16 05:17:00,0.7392,0.7392,0.7391,0.7391,38400000.0
2007-04-16 05:18:00,0.7391,0.7391,0.7391,0.7391,6400000.0
2007-04-16 05:19:00,0.73905,0.73905,0.73905,0.73905,6400000.0
2007-04-16 05:20:00,0.7391,0.7391,0.7391,0.7391,13800000.0
2007-04-16 05:21:00,0.7391,0.7391,0.7391,0.7391,5300000.0
2007-04-16 05:22:00,0.7391,0.7391,0.7391,0.7391,3200000.0
2007-04-16 05:23:00,0.7391,0.7393,0.7391,0.73915,108899997.0
2007-04-16 05:24:00,0.7393,0.7393,0.7392,0.7392,46400000.0
2007-04-16 05:25:00,0.73925,0.7393,0.7392,0.7393,54500000.0
2007-04-16 05:26:00,0.7393,0.7393,0.7393,0.7393,1100000.0
2007-04-16 05:27:00,0.73775,0.73777,0.73757,0.7376,53300000.0
2007-04-16 05:28:00,0.73925,0.7393,0.73925,0.7393,21400000.0
2007-04-16 05:29:00,0.73925,0.7393,0.7392,0.7393,57999998.0
2007-04-16 05:30:00,0.73925,0.7393,0.73925,0.7393,19900000.0
2007-04-16 05:31:00,0.7376,0.73773,0.7376,0.7377,22300000.0
2007-04-16 05:32:00,0.7393,0.73935,0.73925,0.7393,29500000.0
2007-04-16 05:33:00,0.7393,0.7393,0.73925,0.7393,36600000.0
2007-04-16 05:34:00,0.73766,0.73769,0.73762,0.73765,90800001.0
2007-04-16 05:35:00,0.7376,0.73774,0.73756,0.73767,140600004.0
2007-04-16 05:36:00,0.7394,0.7394,0.73925,0.73925,43900000.0
2007-04-16 05:37:00,0.7377,0.7377,0.73762,0.73764,69200000.0
2007-04-16 05:38:00,0.7393,0.7393,0.7392,0.7392,49800000.0
2007-04-16 05:39:00,0.73925,0.73925,0.73925,0.73925,3600000.0
2007-04-16 05:40:00,0.73925,0.73925,0.7392,0.7392,35700000.0
2007-04-16 05:41:00,0.73925,0.73925,0.7392,0.73925,45200000.0
2007-04-16 05:42:00,0.73925,0.73925,0.7392,0.7392,118200000.0
2007-04-16 05:43:00,0.7393,0.7393,0.7392,0.7392,47000000.0
2007-04-16 05:44:00,0.73925,0.7393,0.73925,0.7393,29300000.0
2007-04-16 05:45:00,0.73925,0.73925,0.73925,0.73925,7900000.0
2007-04-16 05:46:00,0.73925,0.73925,0.73925,0.73925,7900000.0
2007-04-16 05:47:00,0.73769,0.73774,0.7376,0.73774,83100000.0
2007-04-16 05:48:00,0.73925,0.73925,0.73925,0.73925,7900000.0
2007-04-16 05:49:00,0.73772,0.73776,0.73752,0.7376,154199999.0
2007-04-16 05:50:00,0.73767,0.7377,0.73755,0.73755,33500000.0
2007-04-16 05:51:00,0.73759,0.73766,0.73756,0.73765,35800000.0
2007-04-16 05:52:00,0.73925,0.73925,0.73925,0.73925,15800000.0
2007-04-16 05:53:00,0.73925,0.73925,0.7392,0.7392,27700000.0
2007-04-16 05:54:00,0.7392,0.73925,0.7392,0.73925,27700000.0
2007-04-16 05:55:00,0.73925,0.73925,0.73925,0.73925,15800000.0
2007-04-16 05:56:00,0.73925,0.73925,0.73925,0.73925,31600000.0
2007-04-16 05:57:00,0.73925,0.73925,0.73925,0.73925,55300000.0
2007-04-16 05:58:00,0.73925,0.73925,0.7392,0.73925,60000000.0
2007-04-16 05:59:00,0.73925,0.73925,0.73925,0.73925,23700000.0
2007-04-16 06:00:00,0.73771,0.73771,0.73761,0.73761,22700000.0
2007-04-16 06:01:00,0.73754,0.73768,0.73754,0.73765,61300000.0
2007-04-16 06:02:00,0.73925,0.73925,0.73925,0.73925,55300000.0
2007-04-16 06:03:00,0.73767,0.73777,0.73757,0.73766,102400000.0
2007-04-16 06:04:00,0.73925,0.73925,0.73925,0.73925,39500000.0
2007-04-16 06:05:00,0.73925,0.73925,0.73925,0.73925,27500000.0
2007-04-16 06:06:00,0.73925,0.73925,0.73925,0.73925,11200000.0
2007-04-16 06:07:00,0.73925,0.73925,0.73925,0.73925,7900000.0
2007-04-16 06:08:00,0.73925,0.73925,0.73925,0.73925,23700000.0
2007-04-16 06:09:00,0.73925,0.73925,0.73925,0.73925,15800000.0
2007-04-16 06:10:00,0.73925,0.73925,0.73925,0.73925,15800000.0
2007-04-16 06:11:00,0.73925,0.73925,0.7392,0.7392,47500000.0
2007-04-16 06:12:00,0.73925,0.73925,0.73925,0.73925,7900000.0
2007-04-16 06:13:00,0.73776,0.73787,0.73765,0.73776,188300002.0
2007-04-16 06:14:00,0.73925,0.73925,0.73925,0.73925,23700000.0
2007-04-16 06:15:00,0.73925,0.73925,0.73925,0.73925,15800000.0
2007-04-16 06:16:00,0.73925,0.73925,0.73915,0.7392,45400000.0
2007-04-16 06:17:00,0.73915,0.73925,0.73915,0.73915,19900000.0
2007-04-16 06:18:00,0.73915,0.73925,0.73885,0.73925,75400000.0
2007-04-16 06:19:00,0.7392,0.7392,0.7392,0.7392,11900000.0
2007-04-16 06:20:00,0.73915,0.7392,0.73915,0.73915,32000000.0
2007-04-16 06:21:00,0.73925,0.73925,0.7392,0.7392,19800000.0
2007-04-16 06:22:00,0.7392,0.7392,0.73915,0.73915,19900000.0
2007-04-16 06:23:00,0.73777,0.73784,0.73767,0.73784,80800000.0
2007-04-16 06:24:00,0.73783,0.73785,0.7377,0.73783,173200002.0
2007-04-16 06:25:00,0.7392,0.73925,0.7392,0.73925,19800000.0
2007-04-16 06:26:00,0.73925,0.73925,0.73915,0.73915,55400000.0
2007-04-16 06:27:00,0.73925,0.73925,0.73915,0.73915,23800000.0
2007-04-16 06:28:00,0.73915,0.73925,0.7388,0.73925,61600000.0
2007-04-16 06:29:00,0.73925,0.73925,0.73925,0.73925,7900000.0
2007-04-16 06:30:00,0.73925,0.73925,0.73915,0.73915,19800000.0
2007-04-16 06:31:00,0.73915,0.73925,0.7389,0.7389,31000000.0
2007-04-16 06:32:00,0.73767,0.73776,0.73758,0.73772,166000002.0
2007-04-16 06:33:00,0.7387,0.73915,0.7387,0.7387,56000000.0
2007-04-16 06:34:00,0.7388,0.73915,0.7386,0.7386,43200000.0
2007-04-16 06:35:00,0.7386,0.7386,0.7385,0.7386,74400000.0
2007-04-16 06:36:00,0.7385,0.7387,0.7385,0.7386,75200000.0
2007-04-16 06:37:00,0.7386,0.73915,0.7386,0.7387,36800000.0
2007-04-16 06:38:00,0.7388,0.73925,0.7388,0.73925,94200000.0
2007-04-16 06:39:00,0.7389,0.73925,0.73885,0.73925,13500000.0
2007-04-16 06:40:00,0.73925,0.73925,0.73915,0.73915,63400000.0
2007-04-16 06:41:00,0.73925,0.73925,0.73915,0.73915,76400000.0
2007-04-16 06:42:00,0.73925,0.73925,0.7392,0.73925,35600000.0
2007-04-16 06:43:00,0.73925,0.73925,0.73925,0.73925,86900000.0
2007-04-16 06:44:00,0.73925,0.73925,0.73925,0.73925,23700000.0
2007-04-16 06:45:00,0.73925,0.73925,0.73925,0.73925,47400000.0
2007-04-16 06:46:00,0.73925,0.73925,0.73925,0.73925,15800000.0
2007-04-16 06:47:00,0.73925,0.7393,0.73925,0.73925,49000000.0
2007-04-16 06:48:00,0.7392,0.7394,0.7392,0.73925,186600000.0
2007-04-16 06:49:00,0.73782,0.73783,0.73766,0.73783,156600001.0
2007-04-16 06:50:00,0.73925,0.73925,0.73925,0.73925,71100000.0
2007-04-16 06:51:00,0.73925,0.73925,0.73925,0.73925,47400000.0
2007-04-16 06:52:00,0.73925,0.73925,0.73915,0.7392,47500000.0
2007-04-16 06:53:00,0.73915,0.73925,0.73915,0.73915,13300000.0
2007-04-16 06:54:00,0.73915,0.73915,0.73915,0.73915,16000000.0
2007-04-16 06:55:00,0.73915,0.73925,0.7388,0.73925,96100000.0
2007-04-16 06:56:00,0.73753,0.73753,0.73751,0.73753,62900000.0
2007-04-16 06:57:00,0.73925,0.73925,0.73915,0.73915,71200000.0
2007-04-16 06:58:00,0.73915,0.7392,0.73915,0.7392,12000000.0
2007-04-16 06:59:00,0.73762,0.73784,0.73759,0.73769,139500000.0
2007-04-16 07:00:00,0.7389,0.7389,0.7389,0.7389,1600000.0
2007-04-16 07:01:00,0.73774,0.73784,0.73762,0.73784,165599998.0
2007-04-16 07:02:00,0.73775,0.73785,0.7375,0.73785,91899999.0
2007-04-16 07:03:00,0.73764,0.73774,0.73761,0.73771,70599999.0
2007-04-16 07:04:00,0.73925,0.73925,0.73885,0.73925,100800000.0
2007-04-16 07:05:00,0.73925,0.73925,0.73915,0.73925,126600000.0
2007-04-16 07:06:00,0.73925,0.73925,0.738,0.7381,253200000.0
2007-04-16 07:07:00,0.7381,0.7382,0.7381,0.7382,39200000.0
2007-04-16 07:08:00,0.7382,0.7382,0.738,0.738,120800000.0
2007-04-16 07:09:00,0.7381,0.73835,0.7381,0.7382,72000000.0
2007-04-16 07:10:00,0.7382,0.7382,0.738,0.738,96000000.0
2007-04-16 07:11:00,0.7381,0.7381,0.738,0.7381,64000000.0
2007-04-16 07:12:00,0.7381,0.73865,0.7381,0.7385,120800000.0
2007-04-16 07:13:00,0.73845,0.7385,0.7383,0.7385,76800000.0
2007-04-16 07:14:00,0.7384,0.7384,0.7384,0.7384,22400000.0
2007-04-16 07:15:00,0.7383,0.7384,0.7383,0.7383,30400000.0
2007-04-16 07:17:00,0.7384,0.7384,0.7384,0.7384,4000000.0
2007-04-16 07:18:00,0.7383,0.7384,0.7382,0.7382,40000000.0
2007-04-16 07:19:00,0.7382,0.7382,0.7381,0.7382,77600000.0
2007-04-16 07:20:00,0.7383,0.7383,0.7382,0.7382,24000000.0
2007-04-16 07:21:00,0.7381,0.7383,0.7381,0.7383,88000000.0
2007-04-16 07:22:00,0.7383,0.7384,0.7383,0.7384,24000000.0
2007-04-16 07:23:00,0.7384,0.7384,0.7383,0.7383,20000000.0
2007-04-16 07:24:00,0.73825,0.7383,0.7382,0.7382,40000000.0
2007-04-16 07:25:00,0.7383,0.7383,0.7382,0.7382,26400000.0
2007-04-16 07:26:00,0.7383,0.7383,0.7381,0.7382,60000000.0
2007-04-16 07:27:00,0.7381,0.7381,0.7381,0.7381,12800000.0
2007-04-16 07:28:00,0.7382,0.7383,0.738,0.738,124800000.0
2007-04-16 07:29:00,0.738,0.7382,0.738,0.7381,45600000.0
2007-04-16 07:30:00,0.73777,0.73783,0.73768,0.73783,119300000.0
2007-04-16 07:31:00,0.7381,0.7381,0.7381,0.7381,16000000.0
2007-04-16 07:32:00,0.7382,0.7382,0.7382,0.7382,17600000.0
2007-04-16 07:33:00,0.73756,0.7378,0.73756,0.73773,110099998.0
2007-04-16 07:34:00,0.73772,0.73775,0.7376,0.73772,98899998.0
2007-04-16 07:35:00,0.7383,0.7386,0.7383,0.7386,67200000.0
2007-04-16 07:36:00,0.7385,0.7385,0.7384,0.7384,46400000.0
2007-04-16 07:37:00,0.73772,0.73778,0.73772,0.73778,8000000.0
2007-04-16 07:38:00,0.73774,0.73775,0.7376,0.73774,128500001.0
2007-04-16 07:39:00,0.7385,0.7385,0.7382,0.7382,90400000.0
2007-04-16 07:40:00,0.7382,0.7382,0.7382,0.7382,4000000.0
2007-04-16 07:41:00,0.7382,0.7382,0.7382,0.7382,4000000.0
2007-04-16 07:42:00,0.7381,0.7382,0.7379,0.738,98400000.0
2007-04-16 07:43:00,0.738,0.7381,0.738,0.7381,99200000.0
2007-04-16 07:44:00,0.7381,0.7381,0.7381,0.7381,20800000.0
2007-04-16 07:45:00,0.73783,0.73785,0.7377,0.73776,166500002.0
2007-04-16 07:46:00,0.7381,0.7381,0.7381,0.7381,32000000.0
2007-04-16 07:47:00,0.73784,0.73784,0.73759,0.73769,41400000.0
2007-04-16 07:48:00,0.7381,0.7381,0.7381,0.7381,13600000.0
2007-04-16 07:49:00,0.7382,0.7384,0.7382,0.7383,48000000.0
2007-04-16 07:50:00,0.7384,0.7384,0.7383,0.7383,44000000.0
2007-04-16 07:51:00,0.7383,0.7384,0.7383,0.7384,28000000.0
2007-04-16 07:52:00,0.7383,0.7384,0.7382,0.7383,92800000.0
2007-04-16 07:53:00,0.7382,0.7382,0.7382,0.7382,36000000.0
2007-04-16 07:54:00,0.7382,0.7384,0.7382,0.7383,60000000.0
2007-04-16 07:55:00,0.73774,0.73789,0.73763,0.7377,70100001.0
2007-04-16 07:56:00,0.7383,0.7383,0.7383,0.7383,11200000.0
2007-04-16 07:57:00,0.7382,0.7382,0.7382,0.7382,16000000.0
2007-04-16 07:58:00,0.7382,0.7382,0.7381,0.7381,40800000.0
2007-04-16 07:59:00,0.7381,0.7383,0.7381,0.7381,60000000.0
2007-04-16 08:00:00,0.7381,0.7382,0.7381,0.7382,18400000.0
2007-04-16 08:01:00,0.73773,0.73775,0.73767,0.73773,163900000.0
2007-04-16 08:02:00,0.7381,0.7382,0.7381,0.7382,22400000.0
2007-04-16 08:03:00,0.7382,0.7383,0.7382,0.73825,28000000.0
2007-04-16 08:04:00,0.7382,0.7382,0.7382,0.7382,27200000.0
2007-04-16 08:05:00,0.73815,0.7382,0.7381,0.7381,36000000.0
2007-04-16 08:06:00,0.7381,0.7382,0.7381,0.7382,48800000.0
2007-04-16 08:07:00,0.7383,0.73835,0.7383,0.7383,53600000.0
2007-04-16 08:08:00,0.7383,0.73835,0.7383,0.7383,30400000.0
2007-04-16 08:09:00,0.7383,0.73835,0.7383,0.7383,48800000.0
2007-04-16 08:10:00,0.73776,0.7378,0.73772,0.7378,59600000.0
2007-04-16 08:11:00,0.73775,0.73784,0.73756,0.73784,200199999.0
2007-04-16 08:12:00,0.7383,0.7383,0.7383,0.7383,9600000.0
2007-04-16 08:13:00,0.7382,0.7383,0.7382,0.7383,11200000.0
2007-04-16 08:14:00,0.73763,0.73768,0.73763,0.73768,38300000.0
2007-04-16 08:15:00,0.7382,0.7383,0.7382,0.7383,12000000.0
2007-04-16 08:16:00,0.7383,0.7383,0.7381,0.7383,47200000.0
2007-04-16 08:17:00,0.7383,0.7383,0.7382,0.7382,12800000.0
2007-04-16 08:18:00,0.7383,0.7383,0.7381,0.7381,37600000.0
2007-04-16 08:19:00,0.7382,0.7382,0.7381,0.7382,36800000.0
2007-04-16 08:20:00,0.7382,0.7382,0.7381,0.7381,14400000.0
2007-04-16 08:21:00,0.7382,0.7384,0.7381,0.7384,92800000.0
2007-04-16 08:22:00,0.7383,0.7383,0.7383,0.7383,32000000.0
2007-04-16 08:23:00,0.7383,0.7384,0.7383,0.7383,28000000.0
2007-04-16 08:24:00,0.73825,0.73835,0.7382,0.7383,58400000.0
2007-04-16 08:25:00,0.73835,0.73835,0.7383,0.7383,15200000.0
2007-04-16 08:26:00,0.7383,0.73835,0.7383,0.73835,28000000.0
2007-04-16 08:27:00,0.73782,0.73782,0.73764,0.73775,114800000.0
2007-04-16 08:28:00,0.7383,0.7383,0.7382,0.7383,20800000.0
2007-04-16 08:29:00,0.7383,0.7384,0.7383,0.7384,78400000.0
2007-04-16 08:30:00,0.7384,0.7386,0.7384,0.7385,76000000.0
2007-04-16 08:31:00,0.7384,0.7387,0.7384,0.7387,84000000.0
2007-04-16 08:32:00,0.7387,0.7387,0.7387,0.7387,8000000.0
2007-04-16 08:33:00,0.73865,0.7387,0.7386,0.7387,28000000.0
2007-04-16 08:34:00,0.7387,0.73925,0.7387,0.73915,99600000.0
2007-04-16 08:35:00,0.7387,0.7388,0.7387,0.7388,60800000.0
2007-04-16 08:36:00,0.7388,0.7388,0.7388,0.7388,20000000.0
2007-04-16 08:37:00,0.739,0.73925,0.7387,0.7388,153900000.0
2007-04-16 08:38:00,0.73915,0.73915,0.7388,0.7388,47200000.0
2007-04-16 08:39:00,0.73915,0.73915,0.7386,0.7386,36000000.0
2007-04-16 08:40:00,0.7386,0.73925,0.7386,0.73925,101000000.0
2007-04-16 08:41:00,0.73925,0.7394,0.73925,0.7394,217700000.0
2007-04-16 08:42:00,0.7394,0.7394,0.73925,0.73925,79100000.0
2007-04-16 08:43:00,0.7393,0.7393,0.73925,0.73925,61000000.0
2007-04-16 08:44:00,0.73925,0.73925,0.73925,0.73925,7900000.0
2007-04-16 08:45:00,0.73925,0.73925,0.73925,0.73925,55300000.0
2007-04-16 08:46:00,0.7393,0.7393,0.73925,0.7393,86300000.0
2007-04-16 08:47:00,0.7394,0.7397,0.7394,0.7396,109600000.0
2007-04-16 08:48:00,0.7397,0.7398,0.7396,0.7397,126400000.0
2007-04-16 08:49:00,0.7397,0.73985,0.7397,0.73985,165600000.0
2007-04-16 08:50:00,0.7399,0.74,0.7398,0.74,122500000.0
2007-04-16 08:51:00,0.7399,0.7401,0.7399,0.74,129900000.0
2007-04-16 08:52:00,0.7401,0.74015,0.74,0.7401,83200000.0
2007-04-16 08:53:00,0.7402,0.74045,0.74015,0.74035,296300000.0
2007-04-16 08:54:00,0.7404,0.74045,0.7402,0.7402,236800000.0
2007-04-16 08:55:00,0.7402,0.74025,0.7401,0.74025,124000000.0
2007-04-16 08:56:00,0.7403,0.7403,0.73995,0.7402,72000000.0
2007-04-16 08:57:00,0.7401,0.74025,0.73995,0.73995,152200000.0
2007-04-16 08:58:00,0.73985,0.7401,0.73985,0.74005,126600000.0
2007-04-16 08:59:00,0.7399,0.7399,0.73975,0.73975,72800000.0
2007-04-16 09:00:00,0.7397,0.73975,0.7396,0.7396,121600000.0
2007-04-16 09:01:00,0.7397,0.7399,0.7397,0.73985,24800000.0
2007-04-16 09:02:00,0.73975,0.73975,0.73955,0.7396,127200000.0
2007-04-16 09:03:00,0.7396,0.73975,0.73955,0.7396,81600000.0
2007-04-16 09:04:00,0.7396,0.7396,0.7392,0.7394,258500000.0
2007-04-16 09:05:00,0.7394,0.7394,0.73915,0.73925,174500000.0
2007-04-16 09:06:00,0.7392,0.73925,0.73885,0.7391,171700000.0
2007-04-16 09:07:00,0.7391,0.73915,0.73895,0.73915,174299996.0
2007-04-16 09:08:00,0.73915,0.73915,0.739,0.739,22400000.0
2007-04-16 09:09:00,0.73905,0.7392,0.739,0.7392,96000000.0
2007-04-16 09:10:00,0.7392,0.7393,0.73915,0.73915,132500000.0
2007-04-16 09:11:00,0.7392,0.73935,0.73915,0.7393,185899997.0
2007-04-16 09:12:00,0.7393,0.7393,0.7392,0.7392,187600000.0
2007-04-16 09:13:00,0.7393,0.73945,0.73925,0.73945,86999999.0
2007-04-16 09:14:00,0.7394,0.73945,0.7393,0.73945,39700000.0
2007-04-16 09:15:00,0.7395,0.7395,0.7393,0.7395,56600000.0
2007-04-16 09:16:00,0.73945,0.7395,0.73925,0.7393,96900000.0
2007-04-16 09:17:00,0.7394,0.73945,0.7394,0.73945,7500000.0
2007-04-16 09:18:00,0.7394,0.7394,0.73915,0.73915,48800000.0
2007-04-16 09:19:00,0.7392,0.7392,0.7391,0.7392,75200000.0
2007-04-16 09:20:00,0.7392,0.73925,0.73915,0.73925,73600000.0
2007-04-16 09:21:00,0.7391,0.7393,0.7391,0.7393,36000000.0
2007-04-16 09:22:00,0.73778,0.73778,0.7377,0.7377,7200000.0
2007-04-16 09:23:00,0.7393,0.73935,0.7393,0.7393,24800000.0
2007-04-16 09:24:00,0.7393,0.73955,0.7393,0.73955,60700000.0
2007-04-16 09:25:00,0.73955,0.73955,0.7395,0.7395,34399999.0
2007-04-16 09:26:00,0.7396,0.73975,0.7394,0.7394,114400000.0
2007-04-16 09:27:00,0.7394,0.7395,0.7394,0.7394,49600000.0
2007-04-16 09:28:00,0.7394,0.7394,0.7393,0.7393,29600000.0
2007-04-16 09:29:00,0.7394,0.73955,0.7394,0.73955,21600000.0
2007-04-16 09:30:00,0.73955,0.7396,0.73955,0.7396,20000000.0
2007-04-16 09:31:00,0.73955,0.73955,0.73955,0.73955,21600000.0
2007-04-16 09:32:00,0.73955,0.7397,0.73955,0.7397,92000000.0
2007-04-16 09:33:00,0.7398,0.7401,0.73975,0.7401,314200000.0
2007-04-16 09:34:00,0.7401,0.7402,0.7399,0.7399,387999997.0
2007-04-16 09:35:00,0.7399,0.74,0.7397,0.73975,317599999.0
2007-04-16 09:36:00,0.73975,0.7398,0.73965,0.7397,35800000.0
2007-04-16 09:37:00,0.7397,0.73985,0.7397,0.7398,97500000.0
2007-04-16 09:38:00,0.7398,0.7398,0.7394,0.7396,104800000.0
2007-04-16 09:39:00,0.7396,0.7396,0.7396,0.7396,4800000.0
2007-04-16 09:40:00,0.7396,0.7396,0.7395,0.7395,64800000.0
2007-04-16 09:41:00,0.7395,0.7395,0.7395,0.7395,28800000.0
2007-04-16 09:42:00,0.7395,0.7397,0.7395,0.7396,72800000.0
2007-04-16 09:43:00,0.7396,0.7396,0.73945,0.73945,20800000.0
2007-04-16 09:44:00,0.7396,0.7396,0.7395,0.7396,30400000.0
2007-04-16 09:45:00,0.7395,0.7395,0.73945,0.73945,39200000.0
2007-04-16 09:46:00,0.7395,0.7396,0.7395,0.7396,36000000.0
2007-04-16 09:47:00,0.7396,0.7396,0.7396,0.7396,12800000.0
2007-04-16 09:48:00,0.7393,0.73955,0.73917,0.73935,221900000.0
2007-04-16 09:49:00,0.7396,0.7396,0.7395,0.7395,10400000.0
2007-04-16 09:50:00,0.7395,0.7396,0.7395,0.7396,53200000.0
2007-04-16 09:51:00,0.7396,0.7396,0.7396,0.7396,8000000.0
2007-04-16 09:52:00,0.7396,0.7396,0.7396,0.7396,4800000.0
2007-04-16 09:53:00,0.7396,0.7396,0.7396,0.7396,17600000.0
2007-04-16 09:54:00,0.7395,0.73991,0.73925,0.73945,403799994.0
2007-04-16 09:55:00,0.7397,0.73995,0.7395,0.73975,383400000.0
2007-04-16 09:56:00,0.73975,0.7398,0.73975,0.7398,8800000.0
2007-04-16 09:57:00,0.73995,0.74,0.7398,0.73985,39200000.0
2007-04-16 09:58:00,0.73985,0.74005,0.7398,0.74005,226399999.0
2007-04-16 09:59:00,0.74005,0.74015,0.74,0.7401,70900000.0
2007-04-16 10:00:00,0.74005,0.74005,0.7395,0.7397,207000000.0
2007-04-16 10:01:00,0.7397,0.7401,0.7397,0.74,232500000.0
2007-04-16 10:02:00,0.74,0.74,0.7399,0.74,120000000.0
2007-04-16 10:03:00,0.74,0.74,0.73995,0.73995,32800000.0
2007-04-16 10:04:00,0.73995,0.73995,0.7398,0.7398,181600001.0
2007-04-16 10:05:00,0.73985,0.7399,0.7398,0.7398,18400000.0
2007-04-16 10:06:00,0.7398,0.73995,0.7398,0.73985,124800000.0
2007-04-16 10:07:00,0.73985,0.73985,0.73985,0.73985,7900000.0
2007-04-16 10:08:00,0.73985,0.73985,0.73985,0.73985,8800000.0
2007-04-16 10:09:00,0.7399,0.7399,0.73985,0.73985,5600000.0
2007-04-16 10:10:00,0.73985,0.7399,0.73985,0.73985,8800000.0
2007-04-16 10:11:00,0.73985,0.73985,0.7396,0.73965,100000000.0
2007-04-16 10:12:00,0.73965,0.73965,0.73955,0.7396,82300001.0
2007-04-16 10:13:00,0.7396,0.7396,0.73955,0.73955,127800001.0
2007-04-16 10:14:00,0.73955,0.73965,0.7395,0.7396,179800000.0
2007-04-16 10:15:00,0.7396,0.73995,0.7396,0.7398,141300000.0
2007-04-16 10:16:00,0.73975,0.7399,0.73975,0.7399,49500000.0
2007-04-16 10:17:00,0.73995,0.74,0.7397,0.7398,103100000.0
2007-04-16 10:18:00,0.7398,0.7398,0.7397,0.7398,114099999.0
2007-04-16 10:19:00,0.7398,0.7398,0.73965,0.7397,149000000.0
2007-04-16 10:20:00,0.7397,0.73975,0.73965,0.73975,76699999.0
2007-04-16 10:21:00,0.7398,0.7398,0.7398,0.7398,22400000.0
2007-04-16 10:22:00,0.7398,0.7398,0.7398,0.7398,33600000.0
2007-04-16 10:23:00,0.7399,0.7401,0.7399,0.7401,33100000.0
2007-04-16 10:24:00,0.74005,0.7401,0.74,0.74,49900000.0
2007-04-16 10:25:00,0.7405,0.7405,0.73966,0.73966,111700000.0
2007-04-16 10:26:00,0.74005,0.74005,0.74005,0.74005,4800000.0
2007-04-16 10:27:00,0.74,0.74005,0.73995,0.74,336000000.0
2007-04-16 10:28:00,0.74,0.7401,0.74,0.74,85600000.0
2007-04-16 10:29:00,0.74054,0.74054,0.73942,0.74006,697100002.0
2007-04-16 10:30:00,0.73992,0.7402,0.73968,0.73968,163600001.0
2007-04-16 10:31:00,0.74,0.74,0.74,0.74,20800000.0
2007-04-16 10:32:00,0.74047,0.74051,0.74045,0.74045,103999995.0
2007-04-16 10:33:00,0.74,0.74,0.7399,0.73995,140800000.0
2007-04-16 10:34:00,0.7399,0.74,0.7399,0.74,58600000.0
2007-04-16 10:35:00,0.74,0.74005,0.7399,0.7399,87200000.0
2007-04-16 10:36:00,0.7399,0.7399,0.73965,0.7397,319000000.0
2007-04-16 10:37:00,0.73975,0.73975,0.73975,0.73975,1300000.0
2007-04-16 10:38:00,0.73975,0.73975,0.73975,0.73975,2400000.0
2007-04-16 10:39:00,0.7398,0.73985,0.73975,0.7398,77600000.0
2007-04-16 10:40:00,0.7398,0.74,0.7397,0.7399,187199999.0
2007-04-16 10:41:00,0.7399,0.74,0.73985,0.74,75699999.0
2007-04-16 10:42:00,0.73995,0.7401,0.73995,0.7401,140500000.0
2007-04-16 10:43:00,0.7401,0.7401,0.7398,0.74,184200000.0
2007-04-16 10:44:00,0.74005,0.74005,0.7397,0.74,216800000.0
2007-04-16 10:45:00,0.7399,0.7399,0.7397,0.7397,240299997.0
2007-04-16 10:46:00,0.7398,0.73985,0.7397,0.7398,150700000.0
2007-04-16 10:47:00,0.7398,0.73985,0.7398,0.73985,17600000.0
2007-04-16 10:48:00,0.73985,0.74,0.73965,0.73995,169800001.0
2007-04-16 10:49:00,0.74,0.74,0.73985,0.73985,45500000.0
2007-04-16 10:50:00,0.7399,0.73995,0.73985,0.73985,163300000.0
2007-04-16 10:51:00,0.7399,0.74,0.73985,0.73985,108100000.0
2007-04-16 10:52:00,0.7399,0.7399,0.73985,0.73985,66100000.0
2007-04-16 10:53:00,0.7399,0.74,0.7398,0.7398,92799998.0
2007-04-16 10:54:00,0.7398,0.7399,0.7398,0.7399,46800001.0
2007-04-16 10:55:00,0.7399,0.7399,0.73985,0.7399,58100000.0
2007-04-16 10:56:00,0.7399,0.7399,0.73985,0.73985,74300001.0
2007-04-16 10:57:00,0.7399,0.74,0.73985,0.74,95599999.0
2007-04-16 10:58:00,0.73995,0.74,0.7399,0.7399,90800000.0
2007-04-16 10:59:00,0.73985,0.7402,0.73965,0.7401,298099998.0
2007-04-16 11:00:00,0.7401,0.7401,0.73965,0.7398,372799998.0
2007-04-16 11:01:00,0.74,0.74005,0.73965,0.73965,247699997.0
2007-04-16 11:02:00,0.7397,0.7398,0.7395,0.7398,40800000.0
2007-04-16 11:03:00,0.7398,0.7398,0.7395,0.7396,299199999.0
2007-04-16 11:04:00,0.7396,0.7397,0.7396,0.7397,46400000.0
2007-04-16 11:05:00,0.7397,0.7398,0.7396,0.7397,316700000.0
2007-04-16 11:06:00,0.7397,0.7398,0.7397,0.7397,80000002.0
2007-04-16 11:07:00,0.73975,0.73975,0.7397,0.7397,96000000.0
2007-04-16 11:08:00,0.7397,0.7398,0.7397,0.7398,41399999.0
2007-04-16 11:09:00,0.7398,0.7399,0.7398,0.73985,27200000.0
2007-04-16 11:10:00,0.7398,0.7398,0.7397,0.7398,198400000.0
2007-04-16 11:11:00,0.7398,0.7398,0.73975,0.7398,36000000.0
2007-04-16 11:12:00,0.7398,0.7399,0.7398,0.73985,59600000.0
2007-04-16 11:13:00,0.74,0.7401,0.74,0.74005,34400000.0
2007-04-16 11:14:00,0.7401,0.7401,0.74,0.74,7200000.0
2007-04-16 11:15:00,0.74,0.74,0.74,0.74,5600000.0
2007-04-16 11:16:00,0.7399,0.74005,0.73933,0.73966,28100000.0
2007-04-16 11:17:00,0.73985,0.74015,0.73972,0.74014,115000000.0
2007-04-16 11:18:00,0.73995,0.73995,0.73995,0.73995,13600000.0
2007-04-16 11:19:00,0.7399,0.7399,0.73985,0.73985,78900001.0
2007-04-16 11:20:00,0.73942,0.74026,0.73938,0.74011,50300001.0
2007-04-16 11:21:00,0.74002,0.74039,0.73962,0.73974,257000002.0
2007-04-16 11:22:00,0.7399,0.7399,0.7399,0.7399,5600000.0
2007-04-16 11:23:00,0.7399,0.7399,0.7399,0.7399,28800000.0
2007-04-16 11:24:00,0.7399,0.74,0.7398,0.7399,52400000.0
2007-04-16 11:25:00,0.7399,0.74,0.7398,0.74,169199999.0
2007-04-16 11:26:00,0.73995,0.73995,0.73985,0.7399,44799999.0
2007-04-16 11:27:00,0.7399,0.7399,0.7399,0.7399,48000000.0
2007-04-16 11:28:00,0.7399,0.7399,0.7399,0.7399,24000000.0
2007-04-16 11:29:00,0.74005,0.7403,0.74,0.7401,49300000.0
2007-04-16 11:30:00,0.74035,0.7404,0.74,0.7401,128800000.0
2007-04-16 11:31:00,0.7401,0.7401,0.74,0.74,32800000.0
2007-04-16 11:32:00,0.7399,0.74,0.7399,0.73995,83000000.0
2007-04-16 11:33:00,0.73995,0.73995,0.7399,0.7399,56900000.0
2007-04-16 11:34:00,0.7399,0.7399,0.73985,0.73985,59900000.0
2007-04-16 11:35:00,0.7399,0.7399,0.7398,0.73985,107899999.0
2007-04-16 11:36:00,0.73985,0.73995,0.7398,0.7399,74199999.0
2007-04-16 11:37:00,0.7399,0.7399,0.73985,0.73985,20000000.0
2007-04-16 11:38:00,0.7399,0.7399,0.73985,0.73985,28500000.0
2007-04-16 11:39:00,0.73985,0.74,0.7398,0.7399,113300000.0
2007-04-16 11:40:00,0.7399,0.73995,0.73985,0.7399,24800000.0
2007-04-16 11:41:00,0.73995,0.73995,0.73985,0.73985,17600000.0
2007-04-16 11:42:00,0.73985,0.74005,0.73985,0.74,108000000.0
2007-04-16 11:43:00,0.73995,0.7401,0.73985,0.7401,185200000.0
2007-04-16 11:44:00,0.7401,0.7401,0.7399,0.74,42400000.0
2007-04-16 11:45:00,0.74005,0.7402,0.7399,0.7402,214100002.0
2007-04-16 11:46:00,0.7402,0.7404,0.7402,0.74035,109600000.0
2007-04-16 11:47:00,0.7402,0.7404,0.7402,0.7404,51200000.0
2007-04-16 11:48:00,0.7404,0.74045,0.74015,0.74035,457099998.0
2007-04-16 11:49:00,0.74035,0.74035,0.7403,0.74035,23200000.0
2007-04-16 11:50:00,0.7403,0.74035,0.7402,0.74035,66400000.0
2007-04-16 11:51:00,0.74035,0.74035,0.7402,0.7403,42400000.0
2007-04-16 11:52:00,0.74025,0.74035,0.7402,0.74035,17300000.0
2007-04-16 11:53:00,0.7403,0.74035,0.74025,0.7403,64799999.0
2007-04-16 11:54:00,0.7403,0.74035,0.7403,0.74035,26999999.0
2007-04-16 11:55:00,0.74025,0.7404,0.74015,0.74035,188000000.0
2007-04-16 11:56:00,0.74035,0.7404,0.7402,0.7404,140300000.0
2007-04-16 11:57:00,0.7404,0.74045,0.74035,0.74035,73600000.0
2007-04-16 11:58:00,0.7403,0.74045,0.74025,0.74045,278400000.0
2007-04-16 11:59:00,0.74045,0.74045,0.7403,0.7404,292800000.0
2007-04-16 12:00:00,0.7404,0.74045,0.7403,0.7404,119500000.0
2007-04-16 12:01:00,0.7404,0.74045,0.74035,0.74035,107900000.0
2007-04-16 12:02:00,0.7404,0.74045,0.7402,0.7403,45600000.0
2007-04-16 12:03:00,0.74035,0.7404,0.74035,0.74035,27200000.0
2007-04-16 12:04:00,0.7401,0.74075,0.73984,0.74015,131000001.0
2007-04-16 12:05:00,0.74035,0.74035,0.7402,0.7402,89600000.0
2007-04-16 12:06:00,0.74016,0.74062,0.73982,0.74053,306599998.0
2007-04-16 12:07:00,0.7407,0.74075,0.74023,0.74071,663599999.0
2007-04-16 12:08:00,0.7403,0.7403,0.7403,0.7403,7200000.0
2007-04-16 12:09:00,0.7403,0.7403,0.7402,0.74025,83200000.0
2007-04-16 12:10:00,0.74025,0.7403,0.7402,0.7403,68800000.0
2007-04-16 12:11:00,0.74074,0.74083,0.74006,0.74053,186300001.0
2007-04-16 12:12:00,0.74025,0.74035,0.74025,0.74035,9600000.0
2007-04-16 12:13:00,0.74035,0.74035,0.7402,0.7403,93600000.0
2007-04-16 12:14:00,0.7403,0.7403,0.7402,0.74025,44800000.0
2007-04-16 12:15:00,0.74,0.74073,0.73989,0.74057,606399993.0
2007-04-16 12:16:00,0.7407,0.74072,0.73999,0.74014,302800002.0
2007-04-16 12:17:00,0.74015,0.74044,0.73991,0.74003,109500000.0
2007-04-16 12:18:00,0.74025,0.74025,0.74025,0.74025,4800000.0
2007-04-16 12:19:00,0.7402,0.7402,0.7402,0.7402,4000000.0
2007-04-16 12:20:00,0.7402,0.7403,0.7402,0.74025,45800000.0
2007-04-16 12:21:00,0.7403,0.7404,0.74025,0.7404,49500000.0
2007-04-16 12:22:00,0.7404,0.7404,0.7404,0.7404,5900000.0
2007-04-16 12:23:00,0.74007,0.74102,0.73995,0.74097,64000000.0
2007-04-16 12:24:00,0.7404,0.7404,0.74035,0.74035,28800000.0
2007-04-16 12:25:00,0.7403,0.7404,0.74025,0.7404,110499996.0
2007-04-16 12:26:00,0.7404,0.7404,0.74025,0.74025,170200001.0
2007-04-16 12:27:00,0.7403,0.7403,0.74025,0.74025,38400000.0
2007-04-16 12:28:00,0.74025,0.74025,0.7402,0.74025,34800000.0
2007-04-16 12:29:00,0.7402,0.74025,0.74015,0.74025,133400000.0
2007-04-16 12:30:00,0.7401,0.7402,0.7401,0.7402,111100000.0
2007-04-16 12:31:00,0.74015,0.74015,0.74015,0.74015,19200000.0
2007-04-16 12:32:00,0.7402,0.7402,0.7402,0.7402,1600000.0
2007-04-16 12:33:00,0.74057,0.74057,0.74016,0.74048,389399998.0
2007-04-16 12:34:00,0.7402,0.7402,0.74005,0.7402,129900001.0
2007-04-16 12:35:00,0.74005,0.7401,0.74005,0.7401,24000000.0
2007-04-16 12:36:00,0.7401,0.7402,0.74005,0.74005,107200000.0
2007-04-16 12:37:00,0.7401,0.7401,0.74005,0.74005,30400000.0
2007-04-16 12:38:00,0.74005,0.7401,0.74005,0.7401,16700000.0
2007-04-16 12:39:00,0.7401,0.7401,0.74005,0.7401,29100000.0
2007-04-16 12:40:00,0.7401,0.7401,0.74005,0.74005,15200000.0
2007-04-16 12:41:00,0.74005,0.74005,0.74,0.74005,20000000.0
2007-04-16 12:42:00,0.74005,0.7401,0.74005,0.74005,32000000.0
2007-04-16 12:43:00,0.74005,0.7401,0.74005,0.74005,13600000.0
2007-04-16 12:44:00,0.74005,0.74005,0.73995,0.73995,46300001.0
2007-04-16 12:45:00,0.74005,0.74005,0.74,0.74005,62400000.0
2007-04-16 12:46:00,0.74005,0.74005,0.74,0.74,19200000.0
2007-04-16 12:47:00,0.74,0.7401,0.73995,0.74,152700001.0
2007-04-16 12:48:00,0.74,0.7401,0.74,0.7401,29999999.0
2007-04-16 12:49:00,0.74005,0.7401,0.74,0.7401,197599999.0
2007-04-16 12:50:00,0.74005,0.7401,0.73995,0.73995,146700000.0
2007-04-16 12:51:00,0.74,0.7401,0.74,0.7401,37600000.0
2007-04-16 12:52:00,0.74,0.7401,0.74,0.7401,40800000.0
2007-04-16 12:53:00,0.7401,0.7401,0.74005,0.74005,13500000.0
2007-04-16 12:54:00,0.7401,0.7401,0.74,0.74,15300000.0
2007-04-16 12:55:00,0.74,0.74,0.74,0.74,5200000.0
2007-04-16 12:56:00,0.74,0.74,0.73995,0.73995,28199999.0
2007-04-16 12:57:00,0.73985,0.74014,0.73959,0.74004,121499998.0
2007-04-16 12:58:00,0.7401,0.74048,0.73957,0.74016,649899993.0
2007-04-16 12:59:00,0.74,0.74,0.74,0.74,16800000.0
2007-04-16 13:00:00,0.73995,0.73995,0.73995,0.73995,11100000.0
2007-04-16 13:01:00,0.7398,0.74044,0.7398,0.74038,336000001.0
2007-04-16 13:02:00,0.74,0.74,0.74,0.74,36800000.0
2007-04-16 13:03:00,0.74,0.74,0.74,0.74,5600000.0
2007-04-16 13:04:00,0.74,0.74,0.7398,0.7399,136500000.0
2007-04-16 13:05:00,0.7399,0.7399,0.73985,0.7399,26200000.0
2007-04-16 13:06:00,0.73985,0.7399,0.7397,0.7398,112799999.0
2007-04-16 13:07:00,0.7398,0.7398,0.73975,0.7398,59900000.0
2007-04-16 13:08:00,0.7398,0.7398,0.7397,0.7398,126400001.0
2007-04-16 13:09:00,0.7397,0.7397,0.73965,0.7397,146600002.0
2007-04-16 13:10:00,0.7397,0.7397,0.7397,0.7397,100000000.0
2007-04-16 13:11:00,0.7397,0.7399,0.7397,0.73975,112799999.0
2007-04-16 13:12:00,0.73975,0.74,0.73975,0.73995,82500000.0
2007-04-16 13:13:00,0.7401,0.7401,0.7401,0.7401,60000002.0
2007-04-16 13:14:00,0.7401,0.7402,0.74005,0.7401,93500000.0
2007-04-16 13:15:00,0.74015,0.74015,0.7401,0.74015,27900000.0
2007-04-16 13:16:00,0.7401,0.74015,0.74005,0.74005,99000000.0
2007-04-16 13:17:00,0.74038,0.74069,0.73982,0.74034,426300000.0
2007-04-16 13:18:00,0.7401,0.7401,0.7398,0.73985,92800000.0
2007-04-16 13:19:00,0.74,0.74,0.74,0.74,4800000.0
2007-04-16 13:20:00,0.73995,0.73995,0.7399,0.7399,20000000.0
2007-04-16 13:21:00,0.7399,0.74,0.7399,0.73995,30000000.0
2007-04-16 13:22:00,0.73995,0.73995,0.7399,0.7399,38400000.0
2007-04-16 13:23:00,0.73995,0.73995,0.73995,0.73995,2400000.0
2007-04-16 13:24:00,0.74,0.74,0.74,0.74,20000000.0
2007-04-16 13:25:00,0.74041,0.74061,0.74005,0.74055,265900000.0
2007-04-16 13:26:00,0.74053,0.74053,0.73941,0.74014,551800001.0
2007-04-16 13:27:00,0.74,0.74,0.74,0.74,4000000.0
2007-04-16 13:28:00,0.73995,0.73995,0.73995,0.73995,5600000.0
2007-04-16 13:29:00,0.73952,0.74046,0.7395,0.73993,220700001.0
2007-04-16 13:30:00,0.74005,0.74025,0.73995,0.7402,45700000.0
2007-04-16 13:31:00,0.74015,0.74015,0.74005,0.7401,25600000.0
2007-04-16 13:32:00,0.7402,0.7402,0.74015,0.7402,193800000.0
2007-04-16 13:33:00,0.7402,0.7402,0.7401,0.7401,44800000.0
2007-04-16 13:34:00,0.74015,0.7402,0.74015,0.7402,53900000.0
2007-04-16 13:35:00,0.7402,0.7402,0.74015,0.74015,26400000.0
2007-04-16 13:36:00,0.73991,0.74038,0.73982,0.73985,266899994.0
2007-04-16 13:37:00,0.74015,0.74015,0.74015,0.74015,8000000.0
2007-04-16 13:38:00,0.7401,0.74015,0.7401,0.7401,94099999.0
2007-04-16 13:39:00,0.7402,0.7403,0.7402,0.7402,59200000.0
2007-04-16 13:40:00,0.7402,0.7402,0.7401,0.7401,13600000.0
2007-04-16 13:41:00,0.74015,0.7402,0.7401,0.7402,58400000.0
2007-04-16 13:42:00,0.7402,0.7403,0.7401,0.74015,119200000.0
2007-04-16 13:43:00,0.74015,0.74015,0.74,0.74,55300000.0
2007-04-16 13:44:00,0.74015,0.74015,0.74005,0.74005,46200000.0
2007-04-16 13:45:00,0.74005,0.7402,0.74,0.7402,54400000.0
2007-04-16 13:46:00,0.73994,0.74063,0.73994,0.74,252399999.0
2007-04-16 13:47:00,0.7402,0.7402,0.74015,0.74015,7200000.0
2007-04-16 13:48:00,0.7401,0.7401,0.7401,0.7401,17600000.0
2007-04-16 13:49:00,0.74028,0.74046,0.73981,0.74046,166000000.0
2007-04-16 13:50:00,0.74006,0.74038,0.73926,0.73971,221299999.0
2007-04-16 13:51:00,0.7401,0.7402,0.7401,0.7401,36800000.0
2007-04-16 13:52:00,0.7401,0.7401,0.74,0.74,21300000.0
2007-04-16 13:53:00,0.7401,0.7401,0.74,0.74,69600000.0
2007-04-16 13:54:00,0.74,0.74,0.74,0.74,40000000.0
2007-04-16 13:55:00,0.74,0.74,0.74,0.74,5600000.0
2007-04-16 13:56:00,0.74,0.74,0.74,0.74,8000000.0
2007-04-16 13:57:00,0.74,0.74,0.74,0.74,36000000.0
2007-04-16 13:58:00,0.74,0.7401,0.73995,0.74,111200000.0
2007-04-16 13:59:00,0.74005,0.74005,0.74005,0.74005,7200000.0
2007-04-16 14:00:00,0.73978,0.74021,0.73927,0.74021,266900000.0
2007-04-16 14:01:00,0.7401,0.7401,0.74,0.7401,136600000.0
2007-04-16 14:02:00,0.7401,0.7401,0.7399,0.7401,231200000.0
2007-04-16 14:03:00,0.74,0.74,0.7399,0.74,49900000.0
2007-04-16 14:04:00,0.73995,0.73995,0.7399,0.7399,69800000.0
2007-04-16 14:05:00,0.7399,0.7399,0.73985,0.7399,77600000.0
2007-04-16 14:06:00,0.73985,0.7399,0.73985,0.73985,64600000.0
2007-04-16 14:07:00,0.74,0.74,0.74,0.74,12000000.0
2007-04-16 14:08:00,0.73995,0.74,0.73995,0.74,30900000.0
2007-04-16 14:09:00,0.74,0.74,0.74,0.74,56700000.0
2007-04-16 14:10:00,0.74,0.74,0.7399,0.7399,34500000.0
2007-04-16 14:11:00,0.7399,0.7399,0.7399,0.7399,33600000.0
2007-04-16 14:12:00,0.7399,0.74,0.7399,0.73995,34400000.0
2007-04-16 14:13:00,0.73995,0.73995,0.7399,0.7399,65600000.0
2007-04-16 14:14:00,0.7399,0.7399,0.73985,0.7399,32800000.0
2007-04-16 14:15:00,0.7399,0.7399,0.73975,0.73975,91200000.0
2007-04-16 14:16:00,0.73975,0.7398,0.7397,0.7398,100000000.0
2007-04-16 14:17:00,0.7398,0.7398,0.7396,0.7398,129600001.0
2007-04-16 14:18:00,0.73975,0.73975,0.73965,0.73965,6400000.0
2007-04-16 14:19:00,0.7397,0.7397,0.7397,0.7397,116000000.0
2007-04-16 14:20:00,0.7397,0.7398,0.7397,0.7397,60000000.0
2007-04-16 14:21:00,0.74016,0.74035,0.73956,0.74034,112399998.0
2007-04-16 14:22:00,0.7403,0.7403,0.73953,0.7401,140899997.0
2007-04-16 14:23:00,0.7397,0.7397,0.7396,0.7396,40800000.0
2007-04-16 14:24:00,0.7396,0.7397,0.7396,0.7396,81500000.0
2007-04-16 14:25:00,0.7397,0.7397,0.73965,0.73965,33000000.0
2007-04-16 14:26:00,0.7397,0.7397,0.7396,0.7396,181200005.0
2007-04-16 14:27:00,0.7396,0.7397,0.7396,0.73965,347299996.0
2007-04-16 14:28:00,0.73965,0.7397,0.7396,0.73965,103000001.0
2007-04-16 14:29:00,0.73965,0.73965,0.7395,0.7395,65900000.0
2007-04-16 14:30:00,0.73935,0.7396,0.73935,0.73955,286100001.0
2007-04-16 14:31:00,0.73955,0.7397,0.7394,0.7397,139399999.0
2007-04-16 14:32:00,0.73965,0.7397,0.7396,0.73965,136100000.0
2007-04-16 14:33:00,0.73965,0.73965,0.7395,0.73965,44000000.0
2007-04-16 14:34:00,0.73965,0.73985,0.73965,0.73985,221000000.0
2007-04-16 14:35:00,0.73985,0.7402,0.73985,0.7401,297900001.0
2007-04-16 14:36:00,0.7401,0.74015,0.74,0.7401,146300000.0
2007-04-16 14:37:00,0.7401,0.7402,0.7401,0.7401,138400002.0
2007-04-16 14:38:00,0.7402,0.7402,0.7401,0.7401,61300000.0
2007-04-16 14:39:00,0.7401,0.7401,0.7401,0.7401,12800000.0
2007-04-16 14:40:00,0.7401,0.7401,0.74,0.7401,46200000.0
2007-04-16 14:41:00,0.7401,0.7401,0.74005,0.7401,46300000.0
2007-04-16 14:42:00,0.7401,0.7401,0.7401,0.7401,49600000.0
2007-04-16 14:43:00,0.73974,0.74048,0.73957,0.73957,107600000.0
2007-04-16 14:44:00,0.74015,0.74015,0.74015,0.74015,2400000.0
2007-04-16 14:45:00,0.74015,0.74015,0.73995,0.7401,398400005.0
2007-04-16 14:46:00,0.7401,0.7401,0.73995,0.74,103900000.0
2007-04-16 14:47:00,0.74,0.74,0.74,0.74,22400000.0
2007-04-16 14:48:00,0.74005,0.74015,0.74005,0.74015,134300000.0
2007-04-16 14:49:00,0.74015,0.74025,0.74,0.74005,131599999.0
2007-04-16 14:50:00,0.7401,0.7401,0.74,0.74,48800000.0
2007-04-16 14:51:00,0.74,0.7402,0.74,0.7402,216300001.0
2007-04-16 14:52:00,0.74015,0.7402,0.74015,0.74015,66400000.0
2007-04-16 14:53:00,0.74015,0.74015,0.74015,0.74015,22400000.0
2007-04-16 14:54:00,0.7402,0.74025,0.74015,0.74025,120100000.0
2007-04-16 14:55:00,0.74015,0.74025,0.7401,0.7401,59100000.0
2007-04-16 14:56:00,0.74,0.74015,0.74,0.7401,43200000.0
2007-04-16 14:57:00,0.7401,0.7401,0.74005,0.7401,17600000.0
2007-04-16 14:58:00,0.74015,0.7402,0.74005,0.74015,40300001.0
2007-04-16 14:59:00,0.7402,0.7402,0.74,0.7401,96800000.0
2007-04-16 15:00:00,0.7401,0.7401,0.73995,0.73995,209600001.0
2007-04-16 15:01:00,0.74,0.7402,0.74,0.7402,178400000.0
2007-04-16 15:02:00,0.74015,0.74015,0.7399,0.7399,209800000.0
2007-04-16 15:03:00,0.7399,0.7399,0.7398,0.7398,59000000.0
2007-04-16 15:04:00,0.7398,0.74,0.7398,0.73995,147199999.0
2007-04-16 15:05:00,0.74,0.7401,0.7398,0.74,293600000.0
2007-04-16 15:06:00,0.74,0.74,0.73985,0.74,140600001.0
2007-04-16 15:07:00,0.73995,0.73995,0.73975,0.73985,375699998.0
2007-04-16 15:08:00,0.73985,0.73985,0.73985,0.73985,11100000.0
2007-04-16 15:09:00,0.73966,0.7402,0.73956,0.7397,191799998.0
2007-04-16 15:10:00,0.7399,0.7399,0.7398,0.7398,98400000.0
2007-04-16 15:11:00,0.7398,0.7398,0.7395,0.73965,246900001.0
2007-04-16 15:12:00,0.73965,0.7398,0.73965,0.7398,238800000.0
2007-04-16 15:13:00,0.7398,0.7398,0.7397,0.73975,118300001.0
2007-04-16 15:14:00,0.7398,0.7398,0.7398,0.7398,30400000.0
2007-04-16 15:15:00,0.73975,0.7398,0.73965,0.7397,83100000.0
2007-04-16 15:16:00,0.7397,0.7398,0.73965,0.73975,212699999.0
2007-04-16 15:17:00,0.73975,0.73995,0.73975,0.73995,96000001.0
2007-04-16 15:18:00,0.74,0.74,0.73995,0.73995,14400000.0
2007-04-16 15:19:00,0.7399,0.7399,0.7398,0.7399,52400000.0
2007-04-16 15:20:00,0.7394,0.74019,0.73935,0.73972,249400000.0
2007-04-16 15:21:00,0.7399,0.7399,0.7398,0.7399,63099999.0
2007-04-16 15:22:00,0.73985,0.73985,0.7398,0.7398,12800000.0
2007-04-16 15:23:00,0.7398,0.7398,0.7398,0.7398,11200000.0
2007-04-16 15:24:00,0.7398,0.7398,0.7398,0.7398,25600000.0
2007-04-16 15:25:00,0.73975,0.7398,0.7397,0.7398,43900000.0
2007-04-16 15:26:00,0.73975,0.73975,0.73975,0.73975,8800000.0
2007-04-16 15:27:00,0.7399,0.7399,0.7398,0.73985,237499999.0
2007-04-16 15:28:00,0.7399,0.7399,0.73975,0.7398,224000001.0
2007-04-16 15:29:00,0.7398,0.7398,0.7395,0.7398,202900000.0
2007-04-16 15:30:00,0.7398,0.7398,0.73955,0.73965,260700000.0
2007-04-16 15:31:00,0.7397,0.7397,0.7396,0.7397,173500000.0
2007-04-16 15:32:00,0.7397,0.7397,0.7396,0.7397,148600000.0
2007-04-16 15:33:00,0.7397,0.73995,0.7397,0.7399,267400000.0
2007-04-16 15:34:00,0.73985,0.7399,0.7398,0.73985,247000001.0
2007-04-16 15:35:00,0.73985,0.7399,0.7398,0.7398,251599999.0
2007-04-16 15:36:00,0.7398,0.7398,0.7396,0.73975,211900003.0
2007-04-16 15:37:00,0.73975,0.7398,0.7396,0.7398,432100001.0
2007-04-16 15:38:00,0.7398,0.7398,0.73965,0.73965,214800000.0
2007-04-16 15:39:00,0.7397,0.7397,0.73955,0.7397,215500001.0
2007-04-16 15:40:00,0.7397,0.7397,0.7397,0.7397,600000.0
2007-04-16 15:41:00,0.7397,0.7398,0.73965,0.7398,359700000.0
2007-04-16 15:42:00,0.7397,0.7398,0.73965,0.7398,213400002.0
2007-04-16 15:43:00,0.7398,0.7399,0.7397,0.7397,158099999.0
2007-04-16 15:44:00,0.7397,0.7399,0.73965,0.7398,669999995.0
2007-04-16 15:45:00,0.7398,0.7398,0.7398,0.7398,54100000.0
2007-04-16 15:46:00,0.7404,0.74046,0.73947,0.7395,160899998.0
2007-04-16 15:47:00,0.74007,0.74017,0.7391,0.73942,96499999.0
2007-04-16 15:48:00,0.73988,0.74016,0.73939,0.73941,94200001.0
2007-04-16 15:49:00,0.7398,0.7398,0.73975,0.7398,171899999.0
2007-04-16 15:50:00,0.7398,0.7398,0.7398,0.7398,37400000.0
2007-04-16 15:51:00,0.7398,0.7398,0.73975,0.73975,145800000.0
2007-04-16 15:52:00,0.7398,0.7398,0.73975,0.73975,201100003.0
2007-04-16 15:53:00,0.7398,0.7399,0.73975,0.7398,948700023.0
2007-04-16 15:54:00,0.7398,0.7398,0.73975,0.7398,385400002.0
2007-04-16 15:55:00,0.7399,0.7399,0.7398,0.7399,192499998.0
2007-04-16 15:56:00,0.7399,0.74,0.73985,0.7399,113500001.0
2007-04-16 15:57:00,0.7398,0.74,0.7398,0.74,544599996.0
2007-04-16 15:58:00,0.74,0.74,0.73995,0.73995,297900000.0
2007-04-16 15:59:00,0.73995,0.74,0.73985,0.7399,144499998.0
2007-04-16 16:00:00,0.7399,0.74,0.7399,0.74,567900000.0
2007-04-16 16:01:00,0.74,0.7402,0.73995,0.74,265700000.0
2007-04-16 16:02:00,0.74034,0.74065,0.73968,0.74023,335199993.0
2007-04-16 16:03:00,0.74,0.74,0.73995,0.74,31200000.0
2007-04-16 16:04:00,0.73981,0.74041,0.73956,0.74012,97500002.0
2007-04-16 16:05:00,0.74,0.74,0.73985,0.73985,115199999.0
2007-04-16 16:06:00,0.7399,0.74,0.7398,0.7399,324000002.0
2007-04-16 16:07:00,0.7399,0.7399,0.73985,0.73985,60000002.0
2007-04-16 16:08:00,0.73985,0.73995,0.7398,0.7399,139400000.0
2007-04-16 16:09:00,0.73985,0.7402,0.73985,0.74,674000001.0
2007-04-16 16:10:00,0.74,0.74,0.74,0.74,245600004.0
2007-04-16 16:11:00,0.74,0.74,0.74,0.74,43700000.0
2007-04-16 16:12:00,0.74,0.74,0.7399,0.74,310199999.0
2007-04-16 16:13:00,0.74,0.74,0.73995,0.74,144000004.0
2007-04-16 16:14:00,0.74,0.74,0.73995,0.74,77900000.0
2007-04-16 16:15:00,0.74,0.74,0.74,0.74,84800000.0
2007-04-16 16:16:00,0.74,0.74,0.73995,0.74,105100000.0
2007-04-16 16:17:00,0.74,0.74,0.73995,0.73995,172099999.0
2007-04-16 16:18:00,0.74,0.7401,0.74,0.74,400800001.0
2007-04-16 16:19:00,0.74,0.7401,0.74,0.7401,283199998.0
2007-04-16 16:20:00,0.7401,0.7401,0.74,0.7401,255600001.0
2007-04-16 16:21:00,0.74015,0.7402,0.7401,0.7402,130299998.0
2007-04-16 16:22:00,0.7402,0.7402,0.7401,0.7401,73599999.0
2007-04-16 16:23:00,0.7401,0.7402,0.74,0.74,177100001.0
2007-04-16 16:24:00,0.74,0.7402,0.74,0.7402,199900002.0
2007-04-16 16:25:00,0.7402,0.7403,0.7402,0.7403,197500000.0
2007-04-16 16:26:00,0.7403,0.7403,0.74015,0.74015,60000000.0
2007-04-16 16:27:00,0.74015,0.7403,0.74015,0.74015,152400001.0
2007-04-16 16:28:00,0.7402,0.7404,0.7402,0.74035,192900001.0
2007-04-16 16:29:00,0.74035,0.7404,0.7402,0.7402,277000002.0
2007-04-16 16:30:00,0.7402,0.7403,0.74015,0.7403,337200003.0
2007-04-16 16:31:00,0.7403,0.7403,0.7401,0.7403,115800001.0
2007-04-16 16:32:00,0.7403,0.7403,0.74005,0.74025,47000001.0
2007-04-16 16:33:00,0.74025,0.7403,0.74,0.74015,274999999.0
2007-04-16 16:34:00,0.7401,0.7402,0.7401,0.7402,99800000.0
2007-04-16 16:35:00,0.7402,0.7403,0.7402,0.7402,375800003.0
2007-04-16 16:36:00,0.7402,0.7402,0.7402,0.7402,2400000.0
2007-04-16 16:37:00,0.7402,0.7403,0.7401,0.7402,184399999.0
2007-04-16 16:38:00,0.7402,0.7404,0.7401,0.7401,367399999.0
2007-04-16 16:39:00,0.74025,0.7403,0.74025,0.7403,28000000.0
2007-04-16 16:40:00,0.7403,0.7403,0.74015,0.7402,264400000.0
2007-04-16 16:41:00,0.7402,0.7403,0.7402,0.7403,299999997.0
2007-04-16 16:42:00,0.7403,0.7403,0.74,0.74,191999996.0
2007-04-16 16:43:00,0.74,0.7403,0.74,0.7403,468499999.0
2007-04-16 16:44:00,0.74025,0.7403,0.74015,0.7402,89500000.0
2007-04-16 16:45:00,0.7402,0.7402,0.7394,0.7399,365399997.0
2007-04-16 16:46:00,0.7399,0.74005,0.7397,0.74005,344899995.0
2007-04-16 16:47:00,0.7399,0.7399,0.7397,0.7398,238899999.0
2007-04-16 16:48:00,0.7398,0.7399,0.7397,0.7398,175100000.0
2007-04-16 16:49:00,0.7398,0.7399,0.73975,0.7399,101500000.0
2007-04-16 16:50:00,0.7399,0.7399,0.7398,0.7398,88800000.0
2007-04-16 16:51:00,0.7398,0.7398,0.7397,0.73975,232999997.0
2007-04-16 16:52:00,0.73975,0.73975,0.73955,0.7396,107100000.0
2007-04-16 16:53:00,0.7396,0.7396,0.7393,0.7393,357099999.0
2007-04-16 16:54:00,0.7393,0.7394,0.73925,0.73935,147499999.0
2007-04-16 16:55:00,0.73935,0.7394,0.7392,0.7393,98699998.0
2007-04-16 16:56:00,0.7393,0.7393,0.73915,0.73925,136100000.0
2007-04-16 16:57:00,0.7393,0.73955,0.7393,0.7395,271499999.0
2007-04-16 16:58:00,0.7395,0.7395,0.7393,0.7394,279899997.0
2007-04-16 16:59:00,0.73945,0.7396,0.7392,0.7392,384999998.0
2007-04-16 17:00:00,0.7392,0.73945,0.7392,0.7393,746599999.0
2007-04-16 17:01:00,0.7393,0.7395,0.7393,0.7395,398100001.0
2007-04-16 17:02:00,0.7395,0.7395,0.7395,0.7395,31200000.0
2007-04-16 17:03:00,0.7395,0.7395,0.73925,0.73925,117600000.0
2007-04-16 17:04:00,0.73925,0.73935,0.73925,0.73935,40800000.0
2007-04-16 17:05:00,0.73935,0.73955,0.7393,0.73955,281000002.0
2007-04-16 17:06:00,0.7396,0.7397,0.7394,0.7396,253300000.0
2007-04-16 17:07:00,0.7396,0.73965,0.7396,0.73965,48000000.0
2007-04-16 17:08:00,0.73965,0.7399,0.7395,0.7398,115200000.0
2007-04-16 17:09:00,0.7398,0.7398,0.73975,0.7398,75600000.0
2007-04-16 17:10:00,0.7398,0.7399,0.7398,0.7399,63200000.0
2007-04-16 17:11:00,0.73985,0.7399,0.73975,0.7398,84799999.0
2007-04-16 17:12:00,0.73975,0.7398,0.73975,0.7398,44900000.0
2007-04-16 17:13:00,0.7398,0.7401,0.73975,0.7398,294099997.0
2007-04-16 17:14:00,0.73975,0.73995,0.73975,0.73975,190800001.0
2007-04-16 17:15:00,0.73975,0.7398,0.7397,0.7398,109900000.0
2007-04-16 17:16:00,0.73975,0.7398,0.73975,0.7398,10400000.0
2007-04-16 17:17:00,0.7398,0.73995,0.73975,0.73975,95999999.0
2007-04-16 17:18:00,0.7398,0.74,0.73975,0.73995,241199999.0
2007-04-16 17:19:00,0.7399,0.73995,0.7399,0.7399,144799998.0
2007-04-16 17:20:00,0.7399,0.7399,0.7399,0.7399,321600012.0
2007-04-16 17:21:00,0.7399,0.74,0.73985,0.73985,368099999.0
2007-04-16 17:22:00,0.7399,0.7399,0.73985,0.7399,156899995.0
2007-04-16 17:23:00,0.7399,0.74,0.7399,0.74,382799986.0
2007-04-16 17:24:00,0.74,0.7401,0.73995,0.74,231000000.0
2007-04-16 17:25:00,0.74,0.74015,0.74,0.74005,240499999.0
2007-04-16 17:26:00,0.74005,0.7402,0.74,0.74015,471600000.0
2007-04-16 17:27:00,0.74015,0.7402,0.7401,0.74015,74700000.0
2007-04-16 17:28:00,0.74015,0.7403,0.74,0.7403,128300000.0
2007-04-16 17:29:00,0.74035,0.7405,0.7402,0.74035,410899999.0
2007-04-16 17:30:00,0.74045,0.74045,0.7403,0.7403,478799996.0
2007-04-16 17:31:00,0.7403,0.7405,0.7403,0.7404,386800001.0
2007-04-16 17:32:00,0.7404,0.7404,0.74035,0.74035,98400000.0
2007-04-16 17:33:00,0.7404,0.7405,0.7404,0.74045,147099999.0
2007-04-16 17:34:00,0.7404,0.74045,0.7404,0.7404,39999999.0
2007-04-16 17:35:00,0.7403,0.7404,0.7403,0.7403,180499999.0
2007-04-16 17:36:00,0.7403,0.7404,0.7402,0.7402,228299997.0
2007-04-16 17:37:00,0.7403,0.7403,0.74025,0.74025,30800000.0
2007-04-16 17:38:00,0.7403,0.7403,0.7401,0.7402,160500003.0
2007-04-16 17:39:00,0.7402,0.7402,0.7401,0.7401,123000002.0
2007-04-16 17:40:00,0.7401,0.74015,0.73975,0.74015,420199996.0
2007-04-16 17:41:00,0.7402,0.74055,0.7402,0.7405,836799996.0
2007-04-16 17:42:00,0.74055,0.7406,0.7404,0.7405,172800000.0
2007-04-16 17:43:00,0.74045,0.7405,0.74035,0.7404,138899999.0
2007-04-16 17:44:00,0.7405,0.7405,0.74035,0.7405,55900001.0
2007-04-16 17:45:00,0.74045,0.7405,0.7404,0.74045,146400000.0
2007-04-16 17:46:00,0.74045,0.7405,0.7404,0.7404,133100000.0
2007-04-16 17:47:00,0.7405,0.7405,0.74035,0.7405,109100001.0
2007-04-16 17:48:00,0.7405,0.7405,0.7404,0.7404,134500001.0
2007-04-16 17:49:00,0.74045,0.7405,0.74025,0.74035,407599999.0
2007-04-16 17:50:00,0.74025,0.7405,0.74025,0.74045,179699999.0
2007-04-16 17:51:00,0.7403,0.74055,0.7403,0.74055,422099993.0
2007-04-16 17:52:00,0.7405,0.7409,0.7405,0.7409,24300000.0
2007-04-16 17:53:00,0.74085,0.74095,0.74055,0.7407,395700000.0
2007-04-16 17:54:00,0.7407,0.7407,0.7406,0.7406,29600000.0
2007-04-16 17:55:00,0.74055,0.7406,0.74055,0.7406,38400000.0
2007-04-16 17:56:00,0.7406,0.7406,0.7406,0.7406,8800000.0
2007-04-16 17:57:00,0.7406,0.7406,0.74055,0.74055,41400000.0
2007-04-16 17:58:00,0.74055,0.74065,0.74045,0.74065,83599999.0
2007-04-16 17:59:00,0.74065,0.74065,0.7406,0.7406,51400000.0
2007-04-16 18:00:00,0.7406,0.7406,0.7405,0.7405,64600000.0
2007-04-16 18:01:00,0.74055,0.74055,0.74055,0.74055,1600000.0
2007-04-16 18:02:00,0.7408,0.74104,0.74006,0.74104,301299999.0
2007-04-16 18:03:00,0.7409,0.7409,0.74018,0.74018,80700000.0
2007-04-16 18:04:00,0.7406,0.74065,0.7405,0.74055,164599999.0
2007-04-16 18:05:00,0.74055,0.74065,0.74055,0.7406,54400000.0
2007-04-16 18:06:00,0.74052,0.7411,0.74034,0.74101,219699999.0
2007-04-16 18:07:00,0.7407,0.7408,0.74035,0.7406,434600004.0
2007-04-16 18:08:00,0.7406,0.7407,0.7404,0.74045,217300000.0
2007-04-16 18:09:00,0.7404,0.7405,0.7404,0.7404,81600000.0
2007-04-16 18:10:00,0.7404,0.74055,0.7404,0.74055,78700000.0
2007-04-16 18:11:00,0.74055,0.74055,0.7403,0.7403,176199999.0
2007-04-16 18:12:00,0.7403,0.74045,0.74025,0.7403,89800000.0
2007-04-16 18:13:00,0.7404,0.7405,0.7404,0.7404,86400001.0
2007-04-16 18:14:00,0.7404,0.7404,0.74035,0.74035,29200000.0
2007-04-16 18:15:00,0.7403,0.74035,0.74005,0.7402,154200000.0
2007-04-16 18:16:00,0.7403,0.7403,0.7403,0.7403,800000.0
2007-04-16 18:17:00,0.74025,0.74025,0.74025,0.74025,3200000.0
2007-04-16 18:18:00,0.73998,0.74064,0.73966,0.73985,375300000.0
2007-04-16 18:19:00,0.74025,0.74025,0.74,0.74025,171100001.0
2007-04-16 18:20:00,0.7403,0.7403,0.7401,0.7401,186400000.0
2007-04-16 18:21:00,0.7401,0.7402,0.7401,0.7402,151800000.0
2007-04-16 18:22:00,0.7402,0.7402,0.7399,0.74,201199996.0
2007-04-16 18:23:00,0.74,0.74,0.7399,0.74,191000000.0
2007-04-16 18:24:00,0.74,0.74,0.73995,0.73995,39100000.0
2007-04-16 18:25:00,0.74,0.74,0.7399,0.7399,208099996.0
2007-04-16 18:26:00,0.7399,0.7399,0.7399,0.7399,34299999.0
2007-04-16 18:27:00,0.7399,0.74005,0.7399,0.74005,160299997.0
2007-04-16 18:28:00,0.74005,0.74005,0.7399,0.7399,247400000.0
2007-04-16 18:29:00,0.7399,0.7399,0.7396,0.7396,280200003.0
2007-04-16 18:30:00,0.7395,0.7396,0.7393,0.7393,326899995.0
2007-04-16 18:31:00,0.7393,0.7395,0.7391,0.7394,829499995.0
2007-04-16 18:32:00,0.7394,0.73945,0.7392,0.73925,229600000.0
2007-04-16 18:33:00,0.7394,0.7394,0.7392,0.7392,81400000.0
2007-04-16 18:34:00,0.73919,0.73949,0.73892,0.73913,106700000.0
2007-04-16 18:35:00,0.7393,0.7393,0.7393,0.7393,28800000.0
2007-04-16 18:36:00,0.7393,0.7393,0.7391,0.7393,120500000.0
2007-04-16 18:37:00,0.7393,0.7393,0.73925,0.73925,11600000.0
2007-04-16 18:38:00,0.73925,0.7393,0.7392,0.7392,23300000.0
2007-04-16 18:39:00,0.7392,0.7393,0.7392,0.73925,24600000.0
2007-04-16 18:40:00,0.7393,0.7393,0.7389,0.739,432899998.0
2007-04-16 18:41:00,0.7391,0.7392,0.7389,0.7389,176699997.0
2007-04-16 18:42:00,0.739,0.739,0.7389,0.7389,56400001.0
2007-04-16 18:43:00,0.73905,0.7392,0.739,0.739,153499999.0
2007-04-16 18:44:00,0.73915,0.73925,0.7391,0.7391,76599999.0
2007-04-16 18:45:00,0.73898,0.73956,0.73884,0.73948,220400003.0
2007-04-16 18:46:00,0.7391,0.7392,0.7391,0.7392,36699999.0
2007-04-16 18:47:00,0.7391,0.7394,0.73905,0.7392,202999997.0
2007-04-16 18:48:00,0.7393,0.7395,0.7393,0.73945,90099999.0
2007-04-16 18:49:00,0.7393,0.7393,0.7393,0.7393,20000000.0
2007-04-16 18:50:00,0.7393,0.7395,0.7393,0.7395,82399999.0
2007-04-16 18:51:00,0.7394,0.7394,0.73925,0.73925,25400000.0
2007-04-16 18:52:00,0.73899,0.73966,0.73833,0.73966,227300001.0
2007-04-16 18:53:00,0.7391,0.7391,0.739,0.739,103400001.0
2007-04-16 18:54:00,0.7393,0.73935,0.7392,0.73935,56600000.0
2007-04-16 18:55:00,0.73935,0.73945,0.7392,0.7394,104000000.0
2007-04-16 18:56:00,0.7399,0.73993,0.73908,0.73993,751299998.0
2007-04-16 18:57:00,0.73945,0.73945,0.7392,0.7393,61400001.0
2007-04-16 18:58:00,0.7393,0.7393,0.7393,0.7393,23100000.0
2007-04-16 18:59:00,0.7393,0.7395,0.7392,0.7395,185900000.0
2007-04-16 19:00:00,0.7395,0.7396,0.73945,0.73945,26200000.0
2007-04-16 19:01:00,0.73945,0.73945,0.7392,0.7393,92800000.0
2007-04-16 19:02:00,0.7393,0.7393,0.7393,0.7393,500000.0
2007-04-16 19:03:00,0.7393,0.7393,0.7392,0.7392,126299994.0
2007-04-16 19:04:00,0.7392,0.73968,0.73889,0.73922,224900000.0
2007-04-16 19:05:00,0.73926,0.7395,0.7391,0.73918,47500000.0
2007-04-16 19:06:00,0.73915,0.73915,0.73879,0.73912,164100000.0
2007-04-16 19:07:00,0.73922,0.73922,0.73898,0.73914,174400000.0
2007-04-16 19:08:00,0.73918,0.73928,0.73908,0.73915,184400000.0
2007-04-16 19:09:00,0.73911,0.73933,0.7391,0.73914,101000000.0
2007-04-16 19:10:00,0.7393,0.7395,0.7393,0.7395,38299999.0
2007-04-16 19:11:00,0.7395,0.7395,0.7395,0.7395,2400000.0
2007-04-16 19:12:00,0.7395,0.73985,0.7395,0.7395,75800000.0
2007-04-16 19:13:00,0.7394,0.7394,0.7391,0.7393,221100000.0
2007-04-16 19:14:00,0.7393,0.73945,0.7393,0.7394,60999998.0
2007-04-16 19:15:00,0.73945,0.73945,0.739,0.7392,300199998.0
2007-04-16 19:16:00,0.7392,0.7392,0.73915,0.73915,15900000.0
2007-04-16 19:17:00,0.73915,0.7392,0.7391,0.7392,143199998.0
2007-04-16 19:18:00,0.7392,0.7392,0.7392,0.7392,9600000.0
2007-04-16 19:19:00,0.7392,0.7393,0.7392,0.73925,18400000.0
2007-04-16 19:20:00,0.7393,0.7393,0.7392,0.7392,10400000.0
2007-04-16 19:21:00,0.7392,0.7392,0.7392,0.7392,24800000.0
2007-04-16 19:22:00,0.7392,0.7393,0.73905,0.7392,224999997.0
2007-04-16 19:23:00,0.7392,0.7392,0.739,0.7391,56700000.0
2007-04-16 19:24:00,0.7391,0.7392,0.7391,0.7391,75100000.0
2007-04-16 19:25:00,0.7391,0.7392,0.739,0.7391,123200000.0
2007-04-16 19:26:00,0.73905,0.7391,0.73905,0.7391,31700000.0
2007-04-16 19:27:00,0.7391,0.7391,0.739,0.7391,40100000.0
2007-04-16 19:28:00,0.7391,0.7391,0.73905,0.7391,48900000.0
2007-04-16 19:29:00,0.7391,0.7391,0.73895,0.739,124500005.0
2007-04-16 19:30:00,0.739,0.73915,0.7388,0.7391,236600000.0
2007-04-16 19:31:00,0.7391,0.7391,0.7391,0.7391,5600000.0
2007-04-16 19:32:00,0.7391,0.7391,0.7391,0.7391,2400000.0
2007-04-16 19:33:00,0.73878,0.73918,0.73878,0.73882,182200000.0
2007-04-16 19:34:00,0.73927,0.73939,0.73868,0.73894,181000003.0
2007-04-16 19:35:00,0.7391,0.7391,0.73905,0.73905,37900000.0
2007-04-16 19:36:00,0.7391,0.7391,0.73905,0.7391,24800000.0
2007-04-16 19:37:00,0.73871,0.73904,0.73846,0.73846,434799993.0
2007-04-16 19:38:00,0.7391,0.7391,0.7391,0.7391,3200000.0
2007-04-16 19:39:00,0.7391,0.7391,0.73905,0.73905,6400000.0
2007-04-16 19:40:00,0.73905,0.73905,0.73895,0.73895,30200000.0
2007-04-16 19:41:00,0.739,0.739,0.7389,0.7389,170999998.0
2007-04-16 19:42:00,0.7389,0.739,0.7389,0.739,43400000.0
2007-04-16 19:43:00,0.739,0.7391,0.73885,0.73905,70999999.0
2007-04-16 19:44:00,0.739,0.7391,0.739,0.7391,40900000.0
2007-04-16 19:45:00,0.73919,0.73939,0.73892,0.73896,259500001.0
2007-04-16 19:46:00,0.73891,0.73911,0.73866,0.73887,260299997.0
2007-04-16 19:47:00,0.73898,0.73911,0.73873,0.73878,166999999.0
2007-04-16 19:48:00,0.73884,0.73901,0.7387,0.73877,153699999.0
2007-04-16 19:49:00,0.73884,0.73886,0.73877,0.73878,233599999.0
2007-04-16 19:50:00,0.7391,0.7391,0.7391,0.7391,4000000.0
2007-04-16 19:51:00,0.7391,0.7391,0.7391,0.7391,36000000.0
2007-04-16 19:52:00,0.7391,0.7391,0.7391,0.7391,16800000.0
2007-04-16 19:53:00,0.7391,0.7391,0.7386,0.7388,496200006.0
2007-04-16 19:54:00,0.7388,0.7389,0.7388,0.7389,27200000.0
2007-04-16 19:55:00,0.7389,0.7389,0.7389,0.7389,2400000.0
2007-04-16 19:56:00,0.7389,0.7389,0.7389,0.7389,8100000.0
2007-04-16 19:57:00,0.7389,0.7389,0.7387,0.7387,115999999.0
2007-04-16 19:58:00,0.7388,0.7388,0.73875,0.7388,119300000.0
2007-04-16 19:59:00,0.7388,0.7388,0.7388,0.7388,43200000.0
2007-04-16 20:00:00,0.7388,0.7388,0.7388,0.7388,84000000.0
2007-04-16 20:01:00,0.7387,0.7388,0.7387,0.7388,68799998.0
2007-04-16 20:02:00,0.7388,0.7388,0.7388,0.7388,14400000.0
2007-04-16 20:03:00,0.7388,0.7388,0.7388,0.7388,13700000.0
2007-04-16 20:04:00,0.7388,0.7388,0.73875,0.7388,16800000.0
2007-04-16 20:05:00,0.7388,0.7388,0.7387,0.73875,72800000.0
2007-04-16 20:06:00,0.7386,0.7386,0.7386,0.7386,21000000.0
2007-04-16 20:07:00,0.7386,0.7388,0.7386,0.7388,57900000.0
2007-04-16 20:08:00,0.7388,0.7388,0.7388,0.7388,4800000.0
2007-04-16 20:09:00,0.73824,0.73892,0.73824,0.73891,192599997.0
2007-04-16 20:10:00,0.73874,0.73885,0.73848,0.73848,120699999.0
2007-04-16 20:11:00,0.7388,0.7388,0.7388,0.7388,17600000.0
2007-04-16 20:12:00,0.7388,0.7388,0.7388,0.7388,14400000.0
2007-04-16 20:13:00,0.73856,0.73891,0.73854,0.73862,125800000.0
2007-04-16 20:14:00,0.73848,0.73856,0.7384,0.73847,133600002.0
2007-04-16 20:15:00,0.73848,0.73868,0.73843,0.7386,71800000.0
2007-04-16 20:16:00,0.73866,0.73873,0.73849,0.73859,237100002.0
2007-04-16 20:17:00,0.7388,0.7388,0.73875,0.73875,33600000.0
2007-04-16 20:18:00,0.7388,0.7388,0.7388,0.7388,8800000.0
2007-04-16 20:19:00,0.73839,0.73862,0.73839,0.73858,27300000.0
2007-04-16 20:20:00,0.7388,0.7388,0.73875,0.73875,55200000.0
2007-04-16 20:21:00,0.73875,0.7388,0.73875,0.73875,46500000.0
2007-04-16 20:22:00,0.7388,0.7388,0.7388,0.7388,12100000.0
2007-04-16 20:23:00,0.7388,0.7388,0.7388,0.7388,39200000.0
2007-04-16 20:24:00,0.73863,0.73865,0.73861,0.73864,20800000.0
2007-04-16 20:25:00,0.7388,0.7388,0.73875,0.73875,37599998.0
2007-04-16 20:26:00,0.7388,0.7388,0.7388,0.7388,17600000.0
2007-04-16 20:27:00,0.7383,0.73888,0.7383,0.73888,69600000.0
2007-04-16 20:28:00,0.7388,0.7388,0.73875,0.73875,32800000.0
2007-04-16 20:29:00,0.73854,0.73858,0.73838,0.73838,145200004.0
2007-04-16 20:30:00,0.73843,0.73866,0.73814,0.73866,84500000.0
2007-04-16 20:31:00,0.7388,0.739,0.7388,0.739,69800001.0
2007-04-16 20:32:00,0.739,0.739,0.739,0.739,56000000.0
2007-04-16 20:33:00,0.739,0.7391,0.739,0.7391,51099999.0
2007-04-16 20:34:00,0.73868,0.7393,0.7386,0.73904,57600000.0
2007-04-16 20:35:00,0.73885,0.73916,0.73873,0.73916,46400000.0
2007-04-16 20:36:00,0.7391,0.7391,0.7391,0.7391,8600000.0
2007-04-16 20:37:00,0.7391,0.7391,0.7391,0.7391,12800000.0
2007-04-16 20:38:00,0.7391,0.7391,0.73895,0.73895,33600000.0
2007-04-16 20:39:00,0.739,0.739,0.73885,0.7389,61600000.0
2007-04-16 20:40:00,0.7389,0.7389,0.7388,0.7389,193799998.0
2007-04-16 20:41:00,0.73857,0.73919,0.7385,0.73919,33600000.0
2007-04-16 20:42:00,0.7389,0.7389,0.7388,0.7388,36000000.0
2007-04-16 20:43:00,0.7388,0.7388,0.7387,0.7387,132699998.0
2007-04-16 20:44:00,0.73893,0.73893,0.73833,0.73833,63600000.0
2007-04-16 20:45:00,0.73827,0.73839,0.73814,0.73814,373300000.0
2007-04-16 20:46:00,0.73816,0.73846,0.73812,0.73817,277300000.0
2007-04-16 20:47:00,0.7387,0.7387,0.73865,0.7387,147700000.0
2007-04-16 20:48:00,0.7387,0.7387,0.7387,0.7387,107699998.0
2007-04-16 20:49:00,0.7387,0.7387,0.73865,0.73865,47400002.0
2007-04-16 20:50:00,0.7387,0.7387,0.73865,0.7387,78900000.0
2007-04-16 20:51:00,0.7387,0.7388,0.7387,0.7388,161499999.0
2007-04-16 20:52:00,0.7388,0.7389,0.7388,0.7388,249599995.0
2007-04-16 20:53:00,0.7388,0.739,0.7387,0.7389,307899994.0
2007-04-16 20:54:00,0.739,0.7391,0.7389,0.7389,118000000.0
2007-04-16 20:55:00,0.7389,0.7389,0.7389,0.7389,36800000.0
2007-04-16 20:56:00,0.7389,0.739,0.7389,0.739,59899999.0
2007-04-16 20:57:00,0.7389,0.739,0.7387,0.7387,138100004.0
2007-04-16 20:58:00,0.7389,0.739,0.7387,0.7388,313499997.0
2007-04-16 20:59:00,0.7387,0.7389,0.7387,0.7389,145900001.0
2007-04-16 21:00:00,0.7388,0.7388,0.7387,0.7388,55100000.0
2007-04-16 21:01:00,0.7388,0.7388,0.7388,0.7388,60400000.0
2007-04-16 21:02:00,0.7388,0.7388,0.7388,0.7388,25400000.0
2007-04-16 21:03:00,0.73881,0.73921,0.73865,0.73881,97300001.0
2007-04-16 21:04:00,0.7388,0.7388,0.7387,0.7388,44100000.0
2007-04-16 21:05:00,0.7388,0.7388,0.7388,0.7388,17600000.0
2007-04-16 21:06:00,0.7388,0.7388,0.7387,0.7387,42200002.0
2007-04-16 21:07:00,0.7387,0.7388,0.7387,0.7388,4000000.0
2007-04-16 21:08:00,0.7387,0.7387,0.7387,0.7387,16700001.0
2007-04-16 21:09:00,0.7388,0.7388,0.7388,0.7388,4800000.0
2007-04-16 21:10:00,0.7388,0.7388,0.7388,0.7388,2400000.0
2007-04-16 21:11:00,0.73836,0.73866,0.73828,0.73851,175500002.0
2007-04-16 21:12:00,0.73854,0.73864,0.73838,0.73864,118900000.0
2007-04-16 21:13:00,0.7387,0.7387,0.7387,0.7387,3200000.0
2007-04-16 21:14:00,0.7387,0.7387,0.7387,0.7387,1800000.0
2007-04-16 21:15:00,0.7387,0.7387,0.7386,0.7386,27700000.0
2007-04-16 21:16:00,0.7385,0.7386,0.7385,0.7386,49300000.0
2007-04-16 21:17:00,0.73844,0.73844,0.73833,0.73841,164400004.0
2007-04-16 21:18:00,0.7386,0.7386,0.7386,0.7386,35000000.0
2007-04-16 21:19:00,0.7386,0.7386,0.7385,0.7385,33400000.0
2007-04-16 21:20:00,0.7386,0.7387,0.7386,0.7386,63600000.0
2007-04-16 21:21:00,0.7387,0.7388,0.7387,0.7387,113400001.0
2007-04-16 21:22:00,0.7388,0.7388,0.7387,0.7387,44699999.0
2007-04-16 21:23:00,0.7387,0.7387,0.7386,0.7386,78400000.0
2007-04-16 21:24:00,0.7386,0.7387,0.7386,0.7387,116300000.0
2007-04-16 21:25:00,0.7387,0.7387,0.7386,0.7386,42200001.0
2007-04-16 21:26:00,0.7387,0.7387,0.7387,0.7387,14300000.0
2007-04-16 21:27:00,0.7387,0.7387,0.7387,0.7387,11900000.0
2007-04-16 21:28:00,0.73852,0.7386,0.73848,0.73855,84799999.0
2007-04-16 21:29:00,0.73846,0.73859,0.73841,0.73855,72000000.0
2007-04-16 21:30:00,0.73845,0.73895,0.73845,0.73895,58399999.0
2007-04-16 21:31:00,0.73899,0.73899,0.73864,0.73864,78399999.0
2007-04-16 21:32:00,0.7387,0.7387,0.7387,0.7387,29400000.0
2007-04-16 21:33:00,0.7387,0.7389,0.7387,0.7389,100200000.0
2007-04-16 21:34:00,0.7389,0.7389,0.7386,0.7386,140100000.0
2007-04-16 21:35:00,0.7387,0.7387,0.7386,0.7386,23899999.0
2007-04-16 21:36:00,0.7387,0.7387,0.7386,0.7386,41399999.0
2007-04-16 21:37:00,0.73932,0.7394,0.73874,0.73874,74500001.0
2007-04-16 21:38:00,0.73869,0.73909,0.7385,0.73875,137500001.0
2007-04-16 21:39:00,0.7387,0.7387,0.7386,0.7386,72299998.0
2007-04-16 21:40:00,0.7387,0.7387,0.7387,0.7387,76300000.0
2007-04-16 21:41:00,0.7386,0.7386,0.7386,0.7386,24700001.0
2007-04-16 21:42:00,0.73901,0.73901,0.73867,0.73867,109200000.0
2007-04-16 21:43:00,0.7387,0.7388,0.7387,0.7388,56499998.0
2007-04-16 21:44:00,0.7388,0.7388,0.7386,0.7388,177800001.0
2007-04-16 21:45:00,0.73848,0.73934,0.73831,0.73933,107500001.0
2007-04-16 21:46:00,0.7388,0.7389,0.7388,0.7389,104299999.0
2007-04-16 21:47:00,0.73877,0.73931,0.73877,0.73919,79699998.0
2007-04-16 21:48:00,0.73903,0.73903,0.73869,0.73873,136799999.0
2007-04-16 21:49:00,0.7389,0.7389,0.7389,0.7389,15900000.0
2007-04-16 21:50:00,0.73868,0.73935,0.73864,0.73918,164899999.0
2007-04-16 21:51:00,0.73932,0.73932,0.73871,0.73874,80000000.0
2007-04-16 21:52:00,0.7389,0.739,0.7389,0.739,64400000.0
2007-04-16 21:53:00,0.7389,0.7389,0.7389,0.7389,26299999.0
2007-04-16 21:54:00,0.739,0.739,0.739,0.739,31200000.0
2007-04-16 21:55:00,0.73938,0.73948,0.73895,0.7394,121800002.0
2007-04-16 21:56:00,0.73932,0.73932,0.73872,0.73908,88600000.0
2007-04-16 21:57:00,0.739,0.739,0.739,0.739,50100000.0
2007-04-16 21:58:00,0.73933,0.73955,0.73881,0.73899,231599994.0
2007-04-16 21:59:00,0.739,0.739,0.739,0.739,18299999.0
2007-04-16 22:00:00,0.73886,0.73915,0.73879,0.73895,29000000.0
2007-04-16 22:01:00,0.73888,0.73892,0.7388,0.73892,23200000.0
2007-04-16 22:02:00,0.739,0.739,0.739,0.739,31800000.0
2007-04-16 22:03:00,0.73902,0.73913,0.73878,0.73878,101500000.0
2007-04-16 22:04:00,0.73873,0.73891,0.73873,0.73885,109400000.0
2007-04-16 22:05:00,0.7389,0.739,0.7389,0.739,29400000.0
2007-04-16 22:06:00,0.7389,0.7389,0.7389,0.7389,25500000.0
2007-04-16 22:07:00,0.73929,0.73929,0.73893,0.73895,70600002.0
2007-04-16 22:08:00,0.739,0.739,0.7389,0.739,73800000.0
2007-04-16 22:09:00,0.73873,0.73954,0.73873,0.73954,94900000.0
2007-04-16 22:10:00,0.73959,0.73959,0.73875,0.73882,143400001.0
2007-04-16 22:11:00,0.739,0.7391,0.739,0.7391,37400000.0
2007-04-16 22:12:00,0.739,0.739,0.739,0.739,73200000.0
2007-04-16 22:13:00,0.73923,0.73941,0.73897,0.73941,154100003.0
2007-04-16 22:14:00,0.73937,0.73943,0.73896,0.73908,181100001.0
2007-04-16 22:15:00,0.739,0.739,0.739,0.739,35800001.0
2007-04-16 22:16:00,0.739,0.739,0.7389,0.7389,39000000.0
2007-04-16 22:17:00,0.7389,0.7389,0.7389,0.7389,45599998.0
2007-04-16 22:18:00,0.739,0.739,0.7389,0.739,96500000.0
2007-04-16 22:19:00,0.7389,0.7389,0.7389,0.7389,38199999.0
2007-04-16 22:20:00,0.7389,0.7389,0.7388,0.7388,52499999.0
2007-04-16 22:21:00,0.7388,0.7388,0.7388,0.7388,1600000.0
2007-04-16 22:22:00,0.73915,0.7393,0.73871,0.73918,93600001.0
2007-04-16 22:23:00,0.73915,0.73921,0.73855,0.73855,180299999.0
2007-04-16 22:24:00,0.7387,0.7387,0.7387,0.7387,36400002.0
2007-04-16 22:25:00,0.7387,0.7387,0.7383,0.7385,260100001.0
2007-04-16 22:26:00,0.7385,0.7386,0.7385,0.7385,57500000.0
2007-04-16 22:27:00,0.73834,0.73903,0.73833,0.73841,113500001.0
2007-04-16 22:28:00,0.7389,0.7389,0.7389,0.7389,43200000.0
2007-04-16 22:29:00,0.7389,0.7391,0.7388,0.7389,91700002.0
2007-04-16 22:30:00,0.739,0.739,0.739,0.739,36599998.0
2007-04-16 22:31:00,0.739,0.7391,0.739,0.7391,24700000.0
2007-04-16 22:32:00,0.7391,0.7392,0.7391,0.7391,98699998.0
2007-04-16 22:33:00,0.7391,0.7391,0.739,0.7391,64499998.0
2007-04-16 22:34:00,0.73914,0.73932,0.73891,0.73932,79299999.0
2007-04-16 22:35:00,0.7392,0.7392,0.7392,0.7392,15900000.0
2007-04-16 22:36:00,0.7392,0.7392,0.7392,0.7392,15900000.0
2007-04-16 22:37:00,0.7392,0.7392,0.7391,0.7391,66100000.0
2007-04-16 22:38:00,0.73917,0.73954,0.73904,0.73912,79500000.0
2007-04-16 22:39:00,0.73965,0.73965,0.73889,0.73889,102200001.0
2007-04-16 22:40:00,0.7392,0.7392,0.7391,0.7392,32700000.0
2007-04-16 22:41:00,0.7392,0.7392,0.7391,0.7391,22300000.0
2007-04-16 22:42:00,0.73877,0.73919,0.73877,0.73892,79200000.0
2007-04-16 22:43:00,0.7391,0.7391,0.7391,0.7391,52500000.0
2007-04-16 22:44:00,0.7392,0.7392,0.7391,0.7392,59900000.0
2007-04-16 22:45:00,0.7392,0.7394,0.7391,0.7394,72600000.0
2007-04-16 22:46:00,0.7395,0.7395,0.7395,0.7395,85900000.0
2007-04-16 22:47:00,0.7395,0.7396,0.7393,0.7395,105600000.0
2007-04-16 22:48:00,0.7396,0.7396,0.7392,0.7395,145300001.0
2007-04-16 22:49:00,0.7396,0.7396,0.7394,0.7394,56100000.0
2007-04-16 22:50:00,0.7395,0.7395,0.7393,0.7394,65099999.0
2007-04-16 22:51:00,0.7397,0.7397,0.7397,0.7397,9500000.0
2007-04-16 22:52:00,0.7397,0.7397,0.7396,0.7397,21500000.0
2007-04-16 22:53:00,0.7397,0.7401,0.7397,0.74,156599999.0
2007-04-16 22:54:00,0.7401,0.7401,0.7396,0.7399,323900000.0
2007-04-16 22:55:00,0.7399,0.7401,0.7398,0.7399,215500001.0
2007-04-16 22:56:00,0.7399,0.74,0.7398,0.74,149399998.0
2007-04-16 22:57:00,0.74,0.74,0.7397,0.7398,153600002.0
2007-04-16 22:58:00,0.7398,0.7398,0.7398,0.7398,2400000.0
2007-04-16 22:59:00,0.7398,0.7398,0.7398,0.7398,800000.0
2007-04-16 23:00:00,0.73952,0.73996,0.73946,0.73996,32100000.0
2007-04-16 23:01:00,0.7396,0.7396,0.7396,0.7396,11000000.0
2007-04-16 23:02:00,0.7392,0.7397,0.7392,0.7397,36500000.0
2007-04-16 23:03:00,0.7394,0.7396,0.7394,0.7396,6400000.0
2007-04-16 23:04:00,0.7395,0.7397,0.7394,0.7397,29400000.0
2007-04-16 23:05:00,0.7397,0.7397,0.7395,0.7395,21600000.0
2007-04-16 23:06:00,0.7395,0.7395,0.7395,0.7395,12000000.0
2007-04-16 23:07:00,0.74001,0.74016,0.73948,0.74003,156700001.0
2007-04-16 23:08:00,0.7396,0.7396,0.7396,0.7396,14400000.0
2007-04-16 23:09:00,0.7396,0.7396,0.7396,0.7396,33100000.0
2007-04-16 23:10:00,0.7396,0.7396,0.7396,0.7396,10400000.0
2007-04-16 23:11:00,0.7396,0.7396,0.7396,0.7396,71200000.0
2007-04-16 23:12:00,0.7397,0.74003,0.73946,0.74003,116499998.0
2007-04-16 23:13:00,0.73985,0.73985,0.73958,0.73967,52600001.0
2007-04-16 23:14:00,0.7395,0.7395,0.7395,0.7395,25600000.0
2007-04-16 23:15:00,0.73971,0.7398,0.73945,0.73947,97200001.0
2007-04-16 23:16:00,0.73947,0.73962,0.73927,0.73942,110100001.0
2007-04-16 23:17:00,0.7396,0.7396,0.7393,0.7393,14400000.0
2007-04-16 23:18:00,0.7393,0.73955,0.7388,0.7393,86200000.0
2007-04-16 23:19:00,0.7393,0.7398,0.7393,0.73975,16000000.0
2007-04-16 23:20:00,0.7396,0.7397,0.7392,0.73965,32800000.0
2007-04-16 23:21:00,0.7398,0.7398,0.7395,0.7395,4000000.0
2007-04-16 23:22:00,0.7395,0.7395,0.7395,0.7395,3200000.0
2007-04-16 23:23:00,0.7397,0.7397,0.7395,0.7395,6400000.0
2007-04-16 23:24:00,0.73978,0.73979,0.73921,0.73933,149000000.0
2007-04-16 23:25:00,0.73933,0.73975,0.73917,0.73971,109600000.0
2007-04-16 23:26:00,0.7395,0.7395,0.7395,0.7395,4800000.0
2007-04-16 23:27:00,0.73906,0.73918,0.73895,0.73913,136900001.0
2007-04-16 23:28:00,0.73945,0.73945,0.73945,0.73945,4000000.0
2007-04-16 23:29:00,0.73923,0.73923,0.73887,0.73888,32900000.0
2007-04-16 23:30:00,0.73945,0.73945,0.7394,0.7394,14400000.0
2007-04-16 23:31:00,0.73909,0.73929,0.73902,0.73922,140800002.0
2007-04-16 23:32:00,0.7395,0.7395,0.7393,0.7393,12000000.0
2007-04-16 23:33:00,0.73905,0.73927,0.73888,0.73895,64200000.0
2007-04-16 23:34:00,0.73894,0.73911,0.73887,0.73888,152400002.0
2007-04-16 23:35:00,0.73895,0.73902,0.73883,0.7389,106999999.0
2007-04-16 23:36:00,0.73925,0.73925,0.7389,0.7389,25500000.0
2007-04-16 23:37:00,0.7391,0.7391,0.73905,0.73905,7200000.0
2007-04-16 23:38:00,0.7389,0.7389,0.7389,0.7389,21500000.0
2007-04-16 23:39:00,0.7389,0.7389,0.7389,0.7389,19900000.0
2007-04-16 23:40:00,0.739,0.7392,0.7389,0.7389,54900000.0
2007-04-16 23:41:00,0.73922,0.73926,0.739,0.73923,64400000.0
2007-04-16 23:42:00,0.73941,0.73941,0.7389,0.73891,74799999.0
2007-04-16 23:43:00,0.7391,0.7391,0.73905,0.73905,11200000.0
2007-04-16 23:44:00,0.73886,0.73912,0.73886,0.73893,63500000.0
2007-04-16 23:45:00,0.73908,0.73915,0.73872,0.73872,220700002.0
2007-04-16 23:46:00,0.7387,0.7389,0.7387,0.73877,145700002.0
2007-04-16 23:47:00,0.73877,0.73886,0.73866,0.73882,65600000.0
2007-04-16 23:48:00,0.73905,0.73905,0.73905,0.73905,4000000.0
2007-04-16 23:49:00,0.73873,0.7389,0.73856,0.73889,108700000.0
2007-04-16 23:50:00,0.73878,0.73895,0.73869,0.73894,90800000.0
2007-04-16 23:51:00,0.7392,0.7392,0.7392,0.7392,7200000.0
2007-04-16 23:52:00,0.73883,0.73931,0.73879,0.73898,121700000.0
2007-04-16 23:53:00,0.73899,0.73947,0.73881,0.73938,85600000.0
2007-04-16 23:54:00,0.73905,0.7391,0.73905,0.7391,6400000.0
2007-04-16 23:55:00,0.7391,0.7392,0.739,0.7392,73099999.0
2007-04-16 23:56:00,0.73951,0.73951,0.73898,0.739,38400000.0
2007-04-16 23:57:00,0.73893,0.73905,0.73888,0.73899,47200000.0
2007-04-16 23:58:00,0.7392,0.7393,0.7392,0.7393,37400000.0
2007-04-16 23:59:00,0.7395,0.7395,0.7395,0.7395,4800000.0
2007-04-17 00:00:00,0.7395,0.7395,0.73945,0.73945,8800000.0
2007-04-17 00:01:00,0.73912,0.73972,0.73897,0.73936,126399998.0
2007-04-17 00:02:00,0.7395,0.7395,0.7395,0.7395,6400000.0
2007-04-17 00:03:00,0.7395,0.7395,0.7395,0.7395,3200000.0
2007-04-17 00:04:00,0.7395,0.7395,0.7395,0.7395,800000.0
2007-04-17 00:05:00,0.73926,0.73931,0.73901,0.73908,158299999.0
2007-04-17 00:06:00,0.7394,0.7394,0.7394,0.7394,56499999.0
2007-04-17 00:07:00,0.7394,0.7394,0.7394,0.7394,58500000.0
2007-04-17 00:08:00,0.7393,0.7394,0.7393,0.7394,37400000.0
2007-04-17 00:09:00,0.73987,0.73987,0.73919,0.73923,140499997.0
2007-04-17 00:10:00,0.73929,0.7397,0.73921,0.73954,117899999.0
2007-04-17 00:11:00,0.7394,0.7395,0.73925,0.73925,44600002.0
2007-04-17 00:12:00,0.7393,0.7393,0.7389,0.7389,59900000.0
2007-04-17 00:13:00,0.739,0.739,0.7389,0.7389,133100000.0
2007-04-17 00:14:00,0.73924,0.73924,0.73873,0.73898,44700000.0
2007-04-17 00:15:00,0.73897,0.73897,0.7387,0.73877,21600000.0
2007-04-17 00:16:00,0.7389,0.739,0.7389,0.739,27100000.0
2007-04-17 00:17:00,0.739,0.739,0.739,0.739,3200000.0
2007-04-17 00:18:00,0.73867,0.73881,0.73862,0.7388,57199999.0
2007-04-17 00:19:00,0.73867,0.73888,0.73867,0.73875,102900000.0
2007-04-17 00:20:00,0.7389,0.7389,0.73875,0.7389,27200000.0
2007-04-17 00:21:00,0.7389,0.7389,0.7389,0.7389,1500000.0
2007-04-17 00:22:00,0.7389,0.7392,0.7388,0.7388,79200000.0
2007-04-17 00:23:00,0.73855,0.73914,0.73845,0.73845,82000000.0
2007-04-17 00:24:00,0.7389,0.7389,0.7387,0.7387,45400001.0
2007-04-17 00:25:00,0.7385,0.73887,0.7385,0.73887,47900001.0
2007-04-17 00:26:00,0.7388,0.7388,0.7388,0.7388,3200000.0
2007-04-17 00:27:00,0.73853,0.73894,0.73853,0.73859,81200000.0
2007-04-17 00:28:00,0.7386,0.73885,0.73853,0.73857,131100000.0
2007-04-17 00:29:00,0.7388,0.7388,0.7388,0.7388,3200000.0
2007-04-17 00:30:00,0.73853,0.73857,0.73832,0.73846,73199999.0
2007-04-17 00:31:00,0.7388,0.7388,0.7387,0.7387,22400001.0
2007-04-17 00:32:00,0.73912,0.73912,0.73839,0.73839,93199999.0
2007-04-17 00:33:00,0.7386,0.7387,0.7385,0.7387,69800001.0
2007-04-17 00:34:00,0.7387,0.7387,0.7386,0.7387,24699999.0
2007-04-17 00:35:00,0.73834,0.73855,0.73827,0.73852,47200000.0
2007-04-17 00:36:00,0.73843,0.73854,0.73842,0.73842,82800000.0
2007-04-17 00:37:00,0.73838,0.73846,0.73824,0.73844,109600000.0
2007-04-17 00:38:00,0.7387,0.7387,0.7387,0.7387,3200000.0
2007-04-17 00:39:00,0.7387,0.7387,0.7386,0.7387,45400000.0
2007-04-17 00:40:00,0.7387,0.7388,0.7387,0.7388,67700001.0
2007-04-17 00:41:00,0.7387,0.7388,0.7387,0.7388,81100000.0
2007-04-17 00:42:00,0.7387,0.73885,0.7387,0.73885,48600000.0
2007-04-17 00:43:00,0.73885,0.7389,0.7388,0.7389,12800000.0
2007-04-17 00:44:00,0.73847,0.73885,0.73847,0.73863,99800000.0
2007-04-17 00:45:00,0.7389,0.7389,0.7389,0.7389,46200000.0
2007-04-17 00:46:00,0.73873,0.73919,0.73853,0.73876,238800002.0
2007-04-17 00:47:00,0.7389,0.739,0.73885,0.739,56700000.0
2007-04-17 00:48:00,0.73863,0.73908,0.73862,0.73862,25600000.0
2007-04-17 00:49:00,0.73858,0.73925,0.73854,0.73919,139500000.0
2007-04-17 00:50:00,0.73918,0.73918,0.73867,0.73869,121200000.0
2007-04-17 00:51:00,0.739,0.739,0.7389,0.739,42299999.0
2007-04-17 00:52:00,0.739,0.739,0.7389,0.73895,66899999.0
2007-04-17 00:53:00,0.73915,0.7393,0.73875,0.73875,143499998.0
2007-04-17 00:54:00,0.73895,0.73895,0.73895,0.73895,4000000.0
2007-04-17 00:55:00,0.7389,0.739,0.7387,0.7387,99400000.0
2007-04-17 00:56:00,0.7388,0.73885,0.7387,0.7388,96400000.0
2007-04-17 00:57:00,0.7387,0.7387,0.7384,0.7384,56300000.0
2007-04-17 00:58:00,0.7386,0.7386,0.7385,0.7386,29900000.0
2007-04-17 00:59:00,0.7386,0.7387,0.7384,0.7384,173300001.0
2007-04-17 01:00:00,0.7386,0.7386,0.7385,0.7386,141499996.0
2007-04-17 01:01:00,0.7386,0.7386,0.7385,0.7386,32799999.0
2007-04-17 01:02:00,0.7386,0.73885,0.7386,0.7387,31200000.0
2007-04-17 01:03:00,0.7387,0.73895,0.7387,0.73895,54700000.0
2007-04-17 01:04:00,0.73895,0.73895,0.73875,0.73875,69399998.0
2007-04-17 01:05:00,0.7388,0.7388,0.7387,0.7387,50100000.0
2007-04-17 01:06:00,0.7388,0.7388,0.7388,0.7388,7200000.0
2007-04-17 01:07:00,0.7387,0.7387,0.7387,0.7387,15200000.0
2007-04-17 01:08:00,0.73862,0.7387,0.73824,0.73833,207499998.0
2007-04-17 01:09:00,0.73835,0.7386,0.73835,0.73858,201099997.0
2007-04-17 01:10:00,0.7387,0.7387,0.7386,0.7386,44499999.0
2007-04-17 01:11:00,0.7387,0.7387,0.7387,0.7387,19200000.0
2007-04-17 01:12:00,0.7387,0.7387,0.7386,0.7386,67600001.0
2007-04-17 01:13:00,0.7387,0.7387,0.7387,0.7387,8000000.0
2007-04-17 01:14:00,0.7387,0.7387,0.7386,0.73865,54100001.0
2007-04-17 01:15:00,0.7387,0.7387,0.73865,0.73865,12000000.0
2007-04-17 01:16:00,0.73865,0.7387,0.7385,0.7385,89100000.0
2007-04-17 01:17:00,0.7385,0.7385,0.7385,0.7385,20700001.0
2007-04-17 01:18:00,0.7386,0.7386,0.7386,0.7386,10400000.0
2007-04-17 01:19:00,0.73832,0.73832,0.73811,0.7382,28000000.0
2007-04-17 01:20:00,0.7386,0.7386,0.7385,0.7385,39899999.0
2007-04-17 01:21:00,0.7386,0.7386,0.7385,0.7385,22600000.0
2007-04-17 01:22:00,0.7385,0.7385,0.7385,0.7385,7600000.0
2007-04-17 01:23:00,0.7385,0.7385,0.7385,0.7385,42299999.0
2007-04-17 01:24:00,0.7386,0.73875,0.7386,0.73875,28800000.0
2007-04-17 01:25:00,0.7387,0.7388,0.7387,0.7387,22400000.0
2007-04-17 01:26:00,0.7387,0.7387,0.7387,0.7387,41600000.0
2007-04-17 01:27:00,0.7387,0.7387,0.7386,0.7386,59999999.0
2007-04-17 01:28:00,0.7387,0.7389,0.7387,0.7389,30999999.0
2007-04-17 01:29:00,0.7389,0.7389,0.7388,0.73885,37600000.0
2007-04-17 01:30:00,0.73846,0.73886,0.73846,0.73876,28000000.0
2007-04-17 01:31:00,0.73865,0.7387,0.7384,0.7384,176400002.0
2007-04-17 01:32:00,0.7389,0.7389,0.73855,0.7389,71200001.0
2007-04-17 01:33:00,0.73834,0.73882,0.73834,0.73868,69400000.0
2007-04-17 01:34:00,0.7389,0.739,0.7388,0.7388,48000000.0
2007-04-17 01:35:00,0.7388,0.739,0.7388,0.7389,63000001.0
2007-04-17 01:36:00,0.7389,0.739,0.7389,0.739,62699998.0
2007-04-17 01:37:00,0.739,0.73905,0.7388,0.73895,111100000.0
2007-04-17 01:38:00,0.73895,0.739,0.7389,0.739,48800000.0
2007-04-17 01:39:00,0.739,0.739,0.73895,0.73895,8800000.0
2007-04-17 01:40:00,0.739,0.7391,0.7389,0.7389,69600001.0
2007-04-17 01:41:00,0.7392,0.7393,0.73885,0.739,245899999.0
2007-04-17 01:42:00,0.739,0.7392,0.739,0.7392,140000000.0
2007-04-17 01:43:00,0.73915,0.73915,0.739,0.739,161000001.0
2007-04-17 01:44:00,0.739,0.7391,0.739,0.7391,53099999.0
2007-04-17 01:45:00,0.7391,0.7391,0.7391,0.7391,12000000.0
2007-04-17 01:46:00,0.739,0.739,0.739,0.739,17500000.0
2007-04-17 01:47:00,0.73944,0.73944,0.73903,0.73903,33000000.0
2007-04-17 01:48:00,0.73903,0.73903,0.73877,0.73877,31200000.0
2007-04-17 01:49:00,0.739,0.739,0.739,0.739,31800000.0
2007-04-17 01:50:00,0.739,0.7391,0.7387,0.73895,93200000.0
2007-04-17 01:51:00,0.73895,0.73895,0.7386,0.7388,54400000.0
2007-04-17 01:52:00,0.7388,0.7388,0.7385,0.7387,207100000.0
2007-04-17 01:53:00,0.73865,0.73865,0.7386,0.7386,29600000.0
2007-04-17 01:54:00,0.7385,0.7388,0.7385,0.7386,193800000.0
2007-04-17 01:55:00,0.7386,0.7388,0.7386,0.7388,80400001.0
2007-04-17 01:56:00,0.7388,0.7388,0.7388,0.7388,3200000.0
2007-04-17 01:57:00,0.7388,0.73895,0.7388,0.7388,82400000.0
2007-04-17 01:58:00,0.7388,0.7388,0.7388,0.7388,66900002.0
2007-04-17 01:59:00,0.7388,0.7389,0.7388,0.7389,43900000.0
2007-04-17 02:00:00,0.7388,0.739,0.7387,0.7389,301600001.0
2007-04-17 02:01:00,0.7389,0.7391,0.73885,0.7389,167700000.0
2007-04-17 02:02:00,0.7389,0.7389,0.7389,0.7389,41399999.0
2007-04-17 02:03:00,0.7386,0.73905,0.7386,0.73882,124000002.0
2007-04-17 02:04:00,0.739,0.739,0.73875,0.73875,55200000.0
2007-04-17 02:05:00,0.73875,0.73895,0.7387,0.73895,54100000.0
2007-04-17 02:06:00,0.7388,0.7388,0.7387,0.7387,30300000.0
2007-04-17 02:07:00,0.7387,0.73895,0.7387,0.73875,125200001.0
2007-04-17 02:08:00,0.7387,0.73885,0.7386,0.73885,164299999.0
2007-04-17 02:09:00,0.73885,0.7389,0.7388,0.7389,30500000.0
2007-04-17 02:10:00,0.73885,0.7389,0.7388,0.7389,60800000.0
2007-04-17 02:11:00,0.7389,0.7389,0.7389,0.7389,26400000.0
2007-04-17 02:12:00,0.7389,0.739,0.7389,0.739,66299999.0
2007-04-17 02:13:00,0.7388,0.739,0.7388,0.739,80499999.0
2007-04-17 02:14:00,0.739,0.7391,0.7389,0.73905,197799999.0
2007-04-17 02:15:00,0.7391,0.7391,0.739,0.739,126700002.0
2007-04-17 02:16:00,0.739,0.739,0.739,0.739,6400000.0
2007-04-17 02:17:00,0.739,0.7392,0.739,0.7392,204600005.0
2007-04-17 02:18:00,0.7392,0.7392,0.739,0.7391,322800003.0
2007-04-17 02:19:00,0.7392,0.7393,0.7392,0.7392,113299999.0
2007-04-17 02:20:00,0.73915,0.7392,0.7391,0.7392,139200002.0
2007-04-17 02:21:00,0.7392,0.7392,0.73915,0.73915,19500000.0
2007-04-17 02:22:00,0.7392,0.7392,0.7391,0.7392,204200002.0
2007-04-17 02:23:00,0.7392,0.7392,0.739,0.739,128300002.0
2007-04-17 02:24:00,0.739,0.739,0.7389,0.739,46800000.0
2007-04-17 02:25:00,0.73895,0.73895,0.7388,0.7388,105900001.0
2007-04-17 02:26:00,0.7388,0.7388,0.7387,0.7388,86000000.0
2007-04-17 02:27:00,0.7388,0.7388,0.7387,0.7388,106599999.0
2007-04-17 02:28:00,0.73875,0.7391,0.73875,0.739,180400002.0
2007-04-17 02:29:00,0.739,0.739,0.7389,0.7389,29600000.0
2007-04-17 02:30:00,0.7389,0.7389,0.73885,0.73885,16800000.0
2007-04-17 02:31:00,0.7388,0.73895,0.7388,0.73895,152900000.0
2007-04-17 02:32:00,0.7388,0.73895,0.7388,0.73895,77300000.0
2007-04-17 02:33:00,0.73865,0.73884,0.73854,0.73878,79000001.0
2007-04-17 02:34:00,0.73895,0.739,0.73895,0.739,6400000.0
2007-04-17 02:35:00,0.739,0.73915,0.7389,0.73915,264100000.0
2007-04-17 02:36:00,0.7392,0.7392,0.7391,0.7391,12000000.0
2007-04-17 02:37:00,0.7391,0.7392,0.739,0.739,142800001.0
2007-04-17 02:38:00,0.739,0.739,0.739,0.739,117899999.0
2007-04-17 02:39:00,0.739,0.7392,0.739,0.7391,112399999.0
2007-04-17 02:40:00,0.7391,0.7392,0.7391,0.7392,26400000.0
2007-04-17 02:41:00,0.7392,0.7392,0.7392,0.7392,7200000.0
2007-04-17 02:42:00,0.7392,0.7394,0.7391,0.7394,131199999.0
2007-04-17 02:43:00,0.7394,0.7395,0.7393,0.73945,181799999.0
2007-04-17 02:44:00,0.73945,0.73945,0.73945,0.73945,8000000.0
2007-04-17 02:45:00,0.7395,0.7395,0.7394,0.7395,164399999.0
2007-04-17 02:46:00,0.7395,0.7396,0.7394,0.7394,286500002.0
2007-04-17 02:47:00,0.7396,0.7396,0.7395,0.7395,69799999.0
2007-04-17 02:48:00,0.7395,0.7396,0.7395,0.7396,43000001.0
2007-04-17 02:49:00,0.7396,0.7397,0.7396,0.7397,14400000.0
2007-04-17 02:50:00,0.73965,0.7398,0.7396,0.7398,282799999.0
2007-04-17 02:51:00,0.7398,0.7398,0.7398,0.7398,4000000.0
2007-04-17 02:52:00,0.7398,0.7398,0.73945,0.73965,32000000.0
2007-04-17 02:53:00,0.7394,0.73955,0.7394,0.7395,169899999.0
2007-04-17 02:54:00,0.73965,0.7397,0.73955,0.73955,122999999.0
2007-04-17 02:55:00,0.7397,0.7397,0.73955,0.7396,230500001.0
2007-04-17 02:56:00,0.7396,0.73965,0.7395,0.73965,198500003.0
2007-04-17 02:57:00,0.73975,0.7398,0.7396,0.7396,135099998.0
2007-04-17 02:58:00,0.7396,0.7396,0.7396,0.7396,23200001.0
2007-04-17 02:59:00,0.7397,0.7397,0.7396,0.7396,77700000.0
2007-04-17 03:00:00,0.7396,0.7397,0.7395,0.7395,29200000.0
2007-04-17 03:01:00,0.73965,0.7397,0.7396,0.7396,45600000.0
2007-04-17 03:02:00,0.7396,0.7396,0.7396,0.7396,32800000.0
2007-04-17 03:03:00,0.73917,0.73955,0.73917,0.7395,240599999.0
2007-04-17 03:04:00,0.7396,0.7398,0.7396,0.7398,31199999.0
2007-04-17 03:05:00,0.73934,0.73987,0.73928,0.73956,470000002.0
2007-04-17 03:06:00,0.7398,0.7398,0.7396,0.7396,98599999.0
2007-04-17 03:07:00,0.7396,0.7396,0.7396,0.7396,23900000.0
2007-04-17 03:08:00,0.7396,0.7397,0.7396,0.7396,59899999.0
2007-04-17 03:09:00,0.7395,0.73955,0.7394,0.7394,84200000.0
2007-04-17 03:10:00,0.7395,0.7395,0.7393,0.7393,126300001.0
2007-04-17 03:11:00,0.7393,0.7394,0.7392,0.7392,69000000.0
2007-04-17 03:12:00,0.7391,0.73935,0.7391,0.7393,290999996.0
2007-04-17 03:13:00,0.7392,0.73955,0.7392,0.7393,190200001.0
2007-04-17 03:14:00,0.7393,0.7395,0.7393,0.73945,78400000.0
2007-04-17 03:15:00,0.7394,0.7395,0.7394,0.7395,30299999.0
2007-04-17 03:16:00,0.73965,0.73965,0.7394,0.7394,136800008.0
2007-04-17 03:17:00,0.7395,0.7396,0.7394,0.73955,46000002.0
2007-04-17 03:18:00,0.73955,0.7396,0.73955,0.73955,15200000.0
2007-04-17 03:19:00,0.73955,0.7396,0.73955,0.7396,6400000.0
2007-04-17 03:20:00,0.7396,0.7396,0.7394,0.7394,76500000.0
2007-04-17 03:21:00,0.7394,0.73955,0.7394,0.7395,32700001.0
2007-04-17 03:22:00,0.73955,0.73955,0.73955,0.73955,4000000.0
2007-04-17 03:23:00,0.7394,0.7394,0.7393,0.7393,44000001.0
2007-04-17 03:24:00,0.73955,0.73955,0.73955,0.73955,4000000.0
2007-04-17 03:25:00,0.73955,0.73955,0.7394,0.7394,66400000.0
2007-04-17 03:26:00,0.7393,0.73935,0.7392,0.73935,50200000.0
2007-04-17 03:27:00,0.73935,0.7394,0.7391,0.7394,106699999.0
2007-04-17 03:28:00,0.7394,0.7394,0.7394,0.7394,7200000.0
2007-04-17 03:29:00,0.7393,0.7394,0.7393,0.73935,32800000.0
2007-04-17 03:30:00,0.739,0.73929,0.73889,0.739,136299999.0
2007-04-17 03:31:00,0.73927,0.73927,0.73892,0.73895,104800000.0
2007-04-17 03:32:00,0.73891,0.73931,0.73877,0.73903,129899998.0
2007-04-17 03:33:00,0.7393,0.7394,0.7392,0.73935,72200000.0
2007-04-17 03:34:00,0.73935,0.73935,0.73935,0.73935,8800000.0
2007-04-17 03:35:00,0.7393,0.7393,0.7393,0.7393,30400000.0
2007-04-17 03:36:00,0.7393,0.7394,0.7393,0.7394,12800000.0
2007-04-17 03:37:00,0.7393,0.7394,0.7393,0.7394,47200000.0
2007-04-17 03:38:00,0.7394,0.7394,0.7393,0.7393,30400000.0
2007-04-17 03:39:00,0.7393,0.7394,0.7393,0.7393,36000000.0
2007-04-17 03:40:00,0.7394,0.7394,0.7394,0.7394,800000.0
2007-04-17 03:41:00,0.7394,0.7394,0.73935,0.73935,4800000.0
2007-04-17 03:42:00,0.73876,0.73904,0.73872,0.73895,179300000.0
2007-04-17 03:43:00,0.73893,0.73976,0.7387,0.73976,138099998.0
2007-04-17 03:44:00,0.7392,0.7392,0.7392,0.7392,40600000.0
2007-04-17 03:45:00,0.7393,0.73965,0.7393,0.73965,31200000.0
2007-04-17 03:46:00,0.7395,0.7395,0.7391,0.7393,76500001.0
2007-04-17 03:47:00,0.7393,0.7394,0.7393,0.7393,32100000.0
2007-04-17 03:48:00,0.7393,0.7394,0.7393,0.73935,20800000.0
2007-04-17 03:49:00,0.7393,0.73945,0.7392,0.7393,176499997.0
2007-04-17 03:50:00,0.7393,0.73945,0.73925,0.7394,82699999.0
2007-04-17 03:51:00,0.7393,0.7395,0.7392,0.7394,169099999.0
2007-04-17 03:52:00,0.73925,0.73945,0.7392,0.7393,60900000.0
2007-04-17 03:53:00,0.7393,0.7396,0.7392,0.7393,236899999.0
2007-04-17 03:54:00,0.7393,0.73945,0.7393,0.73945,11700000.0
2007-04-17 03:55:00,0.73955,0.73955,0.7394,0.7394,22400000.0
2007-04-17 03:56:00,0.7392,0.73945,0.7392,0.7393,58300000.0
2007-04-17 03:57:00,0.7394,0.73945,0.7392,0.7393,74400000.0
2007-04-17 03:58:00,0.7393,0.7393,0.7391,0.7391,108799998.0
2007-04-17 03:59:00,0.7391,0.7391,0.7391,0.7391,18400000.0
2007-04-17 04:00:00,0.7391,0.7391,0.739,0.739,49599998.0
2007-04-17 04:01:00,0.7387,0.73907,0.73855,0.73874,111600000.0
2007-04-17 04:02:00,0.7391,0.7395,0.7391,0.7394,68800000.0
2007-04-17 04:03:00,0.7393,0.7394,0.7392,0.7394,43200000.0
2007-04-17 04:04:00,0.7394,0.7395,0.7393,0.7393,46400000.0
2007-04-17 04:05:00,0.7394,0.7395,0.7392,0.7393,158700000.0
2007-04-17 04:06:00,0.7394,0.7395,0.7394,0.7394,102000000.0
2007-04-17 04:07:00,0.7395,0.7395,0.7392,0.7392,94900000.0
2007-04-17 04:08:00,0.7392,0.7392,0.7391,0.7391,28799999.0
2007-04-17 04:09:00,0.73925,0.73935,0.7392,0.7393,65500000.0
2007-04-17 04:10:00,0.7395,0.7395,0.73925,0.7393,117100000.0
2007-04-17 04:11:00,0.7394,0.7394,0.7394,0.7394,10400000.0
2007-04-17 04:12:00,0.7394,0.73955,0.7394,0.73955,12800000.0
2007-04-17 04:13:00,0.7396,0.7396,0.7393,0.7394,49399999.0
2007-04-17 04:14:00,0.73925,0.7395,0.7392,0.73945,140300001.0
2007-04-17 04:15:00,0.7394,0.73945,0.7394,0.73945,12800000.0
2007-04-17 04:16:00,0.7394,0.7395,0.7394,0.73945,32800000.0
2007-04-17 04:17:00,0.7395,0.7396,0.7394,0.7396,68699999.0
2007-04-17 04:18:00,0.73955,0.7396,0.7394,0.7394,48399999.0
2007-04-17 04:19:00,0.7394,0.7395,0.7394,0.7395,113800000.0
2007-04-17 04:20:00,0.7394,0.7394,0.7394,0.7394,40000000.0
2007-04-17 04:21:00,0.73908,0.73912,0.7388,0.73893,134200002.0
2007-04-17 04:22:00,0.73912,0.73921,0.73898,0.73911,82999999.0
2007-04-17 04:23:00,0.73902,0.73919,0.73902,0.73915,83799999.0
2007-04-17 04:24:00,0.7395,0.7395,0.7394,0.7395,33600000.0
2007-04-17 04:25:00,0.7395,0.7395,0.7394,0.7395,21600000.0
2007-04-17 04:26:00,0.73882,0.7396,0.73879,0.73914,121899999.0
2007-04-17 04:27:00,0.739,0.73989,0.739,0.73989,114399999.0
2007-04-17 04:28:00,0.73964,0.73964,0.73898,0.73911,68000001.0
2007-04-17 04:29:00,0.7395,0.7395,0.7394,0.7394,23200000.0
2007-04-17 04:30:00,0.7394,0.7394,0.7393,0.7394,32400000.0
2007-04-17 04:31:00,0.7394,0.7394,0.7394,0.7394,4800000.0
2007-04-17 04:32:00,0.73959,0.73966,0.73903,0.73903,256499994.0
2007-04-17 04:33:00,0.7392,0.7393,0.73915,0.73915,89300002.0
2007-04-17 04:34:00,0.73915,0.73915,0.7391,0.7391,44800000.0
2007-04-17 04:35:00,0.7391,0.7392,0.7391,0.7392,45600000.0
2007-04-17 04:36:00,0.7392,0.7392,0.7391,0.7391,23200000.0
2007-04-17 04:37:00,0.7392,0.7392,0.7392,0.7392,34400000.0
2007-04-17 04:38:00,0.73899,0.73899,0.73866,0.73871,73400000.0
2007-04-17 04:39:00,0.73874,0.73887,0.73874,0.73885,48200000.0
2007-04-17 04:40:00,0.73877,0.73903,0.73866,0.73903,63400000.0
2007-04-17 04:41:00,0.73904,0.73904,0.73868,0.7387,188600004.0
2007-04-17 04:42:00,0.7392,0.7392,0.7392,0.7392,12800000.0
2007-04-17 04:43:00,0.7392,0.7392,0.7392,0.7392,16800000.0
2007-04-17 04:44:00,0.73934,0.73934,0.7388,0.7388,103699999.0
2007-04-17 04:45:00,0.7389,0.73895,0.73855,0.73883,133100000.0
2007-04-17 04:46:00,0.73874,0.73895,0.73874,0.73893,136800000.0
2007-04-17 04:47:00,0.7392,0.7392,0.7391,0.7391,30400001.0
2007-04-17 04:48:00,0.73881,0.73892,0.73861,0.73892,58499998.0
2007-04-17 04:49:00,0.7391,0.7391,0.7391,0.7391,19200001.0
2007-04-17 04:50:00,0.7393,0.7393,0.7393,0.7393,5100000.0
2007-04-17 04:51:00,0.7393,0.7393,0.7393,0.7393,2400000.0
2007-04-17 04:52:00,0.7391,0.73928,0.73871,0.7389,194400000.0
2007-04-17 04:53:00,0.7393,0.7393,0.7392,0.7393,119200000.0
2007-04-17 04:54:00,0.7392,0.7392,0.7392,0.7392,55199999.0
2007-04-17 04:55:00,0.7392,0.7392,0.7392,0.7392,69600000.0
2007-04-17 04:56:00,0.7391,0.7392,0.7391,0.7392,109999997.0
2007-04-17 04:57:00,0.7391,0.7392,0.7391,0.7391,100000000.0
2007-04-17 04:58:00,0.7391,0.7392,0.7391,0.7392,60199999.0
2007-04-17 04:59:00,0.7392,0.7392,0.7392,0.7392,4000000.0
2007-04-17 05:00:00,0.7392,0.7393,0.7392,0.7392,46500000.0
2007-04-17 05:01:00,0.7392,0.7392,0.7391,0.7391,38300000.0
2007-04-17 05:02:00,0.7391,0.7391,0.7391,0.7391,120400000.0
2007-04-17 05:03:00,0.7392,0.7392,0.7392,0.7392,8300000.0
2007-04-17 05:04:00,0.7392,0.7392,0.73915,0.73915,11200000.0
2007-04-17 05:05:00,0.73915,0.73915,0.73869,0.73884,78900001.0
2007-04-17 05:06:00,0.73884,0.73889,0.73878,0.73886,109800003.0
2007-04-17 05:07:00,0.7392,0.7392,0.7389,0.7389,75199999.0
2007-04-17 05:08:00,0.739,0.7391,0.739,0.73905,38600000.0
2007-04-17 05:09:00,0.7391,0.7391,0.7388,0.73905,223800005.0
2007-04-17 05:10:00,0.7389,0.7391,0.7389,0.73905,80200000.0
2007-04-17 05:11:00,0.739,0.739,0.739,0.739,29600000.0
2007-04-17 05:12:00,0.739,0.739,0.739,0.739,21400000.0
2007-04-17 05:13:00,0.739,0.739,0.7389,0.7389,76700000.0
2007-04-17 05:14:00,0.73889,0.73912,0.7387,0.7387,168799998.0
2007-04-17 05:15:00,0.739,0.7392,0.739,0.7392,74500000.0
2007-04-17 05:16:00,0.7393,0.7393,0.7393,0.7393,13000000.0
2007-04-17 05:17:00,0.7393,0.7393,0.7393,0.7393,4000000.0
2007-04-17 05:18:00,0.7393,0.7393,0.73925,0.73925,7200000.0
2007-04-17 05:19:00,0.73891,0.7392,0.73882,0.73912,118100000.0
2007-04-17 05:20:00,0.7393,0.7393,0.7393,0.7393,1600000.0
2007-04-17 05:21:00,0.73877,0.73903,0.73871,0.73891,88300000.0
2007-04-17 05:22:00,0.73878,0.73899,0.73878,0.73896,67500000.0
2007-04-17 05:23:00,0.73904,0.73928,0.7389,0.73893,81799997.0
2007-04-17 05:24:00,0.7393,0.7393,0.7391,0.7391,44100000.0
2007-04-17 05:25:00,0.7392,0.7392,0.7392,0.7392,8800000.0
2007-04-17 05:26:00,0.7392,0.7392,0.73915,0.73915,14400000.0
2007-04-17 05:27:00,0.739,0.7392,0.7389,0.73905,114700000.0
2007-04-17 05:28:00,0.7391,0.7391,0.7389,0.7391,71000001.0
2007-04-17 05:29:00,0.7391,0.7391,0.7388,0.739,139900002.0
2007-04-17 05:30:00,0.739,0.7391,0.7389,0.7389,105800003.0
2007-04-17 05:31:00,0.739,0.739,0.739,0.739,12800000.0
2007-04-17 05:32:00,0.73921,0.73921,0.73855,0.73863,151899999.0
2007-04-17 05:33:00,0.73855,0.73869,0.73843,0.73857,97200000.0
2007-04-17 05:34:00,0.73869,0.73883,0.73848,0.73848,162999996.0
2007-04-17 05:35:00,0.739,0.739,0.739,0.739,36000000.0
2007-04-17 05:36:00,0.739,0.7391,0.739,0.7391,16800000.0
2007-04-17 05:37:00,0.7391,0.7391,0.7391,0.7391,4000000.0
2007-04-17 05:38:00,0.73893,0.73893,0.73858,0.7388,49300000.0
2007-04-17 05:39:00,0.7389,0.7389,0.7388,0.7388,139099999.0
2007-04-17 05:40:00,0.73905,0.7391,0.739,0.739,74300000.0
2007-04-17 05:41:00,0.739,0.739,0.739,0.739,23100000.0
2007-04-17 05:42:00,0.739,0.7391,0.739,0.739,43899999.0
2007-04-17 05:43:00,0.7391,0.7391,0.7391,0.7391,30500000.0
2007-04-17 05:44:00,0.739,0.739,0.739,0.739,40399999.0
2007-04-17 05:45:00,0.739,0.739,0.7389,0.739,99899997.0
2007-04-17 05:46:00,0.7391,0.7391,0.739,0.739,24600000.0
2007-04-17 05:47:00,0.73867,0.73926,0.73867,0.73926,80900000.0
2007-04-17 05:48:00,0.7391,0.7391,0.7389,0.7389,46800000.0
2007-04-17 05:49:00,0.73903,0.73903,0.73856,0.73856,133599996.0
2007-04-17 05:50:00,0.73875,0.73901,0.73867,0.7387,29100000.0
2007-04-17 05:51:00,0.739,0.7391,0.7389,0.739,117999999.0
2007-04-17 05:52:00,0.73915,0.7392,0.73915,0.7392,7200000.0
2007-04-17 05:53:00,0.73931,0.73941,0.73871,0.73871,53200002.0
2007-04-17 05:54:00,0.7392,0.7392,0.7392,0.7392,3300000.0
2007-04-17 05:55:00,0.73888,0.73934,0.73877,0.73895,77300002.0
2007-04-17 05:56:00,0.7392,0.7392,0.7392,0.7392,1700000.0
2007-04-17 05:57:00,0.7392,0.7392,0.7392,0.7392,5000000.0
2007-04-17 05:58:00,0.7392,0.7392,0.7392,0.7392,4900000.0
2007-04-17 05:59:00,0.7392,0.7392,0.7392,0.7392,3400000.0
2007-04-17 06:00:00,0.7392,0.73925,0.7391,0.7391,17900000.0
2007-04-17 06:01:00,0.7391,0.73925,0.739,0.73925,64399999.0
2007-04-17 06:02:00,0.73894,0.73929,0.73891,0.73891,48000000.0
2007-04-17 06:03:00,0.7392,0.7392,0.7392,0.7392,8000000.0
2007-04-17 06:04:00,0.7392,0.7392,0.7392,0.7392,17600000.0
2007-04-17 06:05:00,0.7392,0.7393,0.7391,0.7392,197900003.0
2007-04-17 06:06:00,0.73925,0.73925,0.7392,0.7392,12000000.0
2007-04-17 06:07:00,0.7392,0.73925,0.73905,0.7391,98100000.0
2007-04-17 06:08:00,0.73945,0.73945,0.73863,0.73932,144900001.0
2007-04-17 06:09:00,0.73925,0.73925,0.73925,0.73925,8000000.0
2007-04-17 06:10:00,0.7391,0.7391,0.7391,0.7391,68000001.0
2007-04-17 06:11:00,0.7391,0.7392,0.7391,0.7391,131499997.0
2007-04-17 06:12:00,0.7391,0.7391,0.7391,0.7391,72400001.0
2007-04-17 06:13:00,0.7391,0.73925,0.739,0.7392,115100000.0
2007-04-17 06:14:00,0.7391,0.73925,0.7391,0.7392,85300001.0
2007-04-17 06:15:00,0.73925,0.73925,0.7391,0.7391,21000000.0
2007-04-17 06:16:00,0.73859,0.73886,0.73854,0.73868,82600001.0
2007-04-17 06:17:00,0.7391,0.7393,0.7391,0.7393,118000000.0
2007-04-17 06:18:00,0.7393,0.7393,0.7392,0.7392,54499998.0
2007-04-17 06:19:00,0.73935,0.7395,0.73888,0.73893,83000000.0
2007-04-17 06:20:00,0.73887,0.73899,0.73855,0.73855,101599997.0
2007-04-17 06:21:00,0.73862,0.73937,0.73862,0.73934,187199999.0
2007-04-17 06:22:00,0.73957,0.73957,0.73896,0.73932,74699999.0
2007-04-17 06:23:00,0.7392,0.7392,0.7392,0.7392,45300000.0
2007-04-17 06:24:00,0.7392,0.7392,0.7392,0.7392,20900000.0
2007-04-17 06:25:00,0.73944,0.73944,0.73874,0.73884,110100001.0
2007-04-17 06:26:00,0.73875,0.73904,0.73863,0.7389,110300000.0
2007-04-17 06:27:00,0.73892,0.73911,0.73862,0.739,129900001.0
2007-04-17 06:28:00,0.73898,0.73919,0.73894,0.73903,127400001.0
2007-04-17 06:29:00,0.73921,0.73923,0.73893,0.73906,119600002.0
2007-04-17 06:30:00,0.7392,0.73925,0.739,0.739,132899997.0
2007-04-17 06:31:00,0.7391,0.7392,0.7391,0.7391,43999998.0
2007-04-17 06:32:00,0.7391,0.7392,0.7391,0.7391,93600000.0
2007-04-17 06:33:00,0.7391,0.7391,0.7391,0.7391,17600000.0
2007-04-17 06:34:00,0.73925,0.73925,0.739,0.7391,95200002.0
2007-04-17 06:35:00,0.7391,0.73925,0.73905,0.7391,127099999.0
2007-04-17 06:36:00,0.739,0.7393,0.739,0.73925,150400000.0
2007-04-17 06:37:00,0.73925,0.73925,0.7389,0.7389,79900000.0
2007-04-17 06:38:00,0.7391,0.73925,0.739,0.73925,106200000.0
2007-04-17 06:39:00,0.7393,0.7393,0.7391,0.7391,109100002.0
2007-04-17 06:40:00,0.73925,0.73925,0.739,0.739,20800000.0
2007-04-17 06:41:00,0.739,0.7391,0.739,0.7391,43000000.0
2007-04-17 06:42:00,0.739,0.73915,0.7389,0.73915,145100002.0
2007-04-17 06:43:00,0.73915,0.7392,0.7391,0.7392,70500001.0
2007-04-17 06:44:00,0.7392,0.7392,0.7391,0.7391,30100000.0
2007-04-17 06:45:00,0.7391,0.7391,0.7391,0.7391,27200000.0
2007-04-17 06:46:00,0.7391,0.7391,0.7391,0.7391,38099998.0
2007-04-17 06:47:00,0.7391,0.7391,0.7391,0.7391,40400002.0
2007-04-17 06:48:00,0.7391,0.7391,0.7391,0.7391,35000000.0
2007-04-17 06:49:00,0.7391,0.7393,0.7391,0.73925,122700001.0
2007-04-17 06:50:00,0.73925,0.73925,0.7389,0.7389,167900001.0
2007-04-17 06:51:00,0.73905,0.73905,0.73905,0.73905,4000000.0
2007-04-17 06:52:00,0.7389,0.73905,0.7389,0.73905,47100000.0
2007-04-17 06:53:00,0.739,0.739,0.7389,0.739,282799992.0
2007-04-17 06:54:00,0.739,0.739,0.7389,0.7389,107599999.0
2007-04-17 06:55:00,0.7389,0.739,0.7389,0.7389,218499998.0
2007-04-17 06:56:00,0.7389,0.739,0.7389,0.739,105900001.0
2007-04-17 06:57:00,0.7389,0.7389,0.7389,0.7389,72799999.0
2007-04-17 06:58:00,0.7389,0.7391,0.7389,0.7391,63199999.0
2007-04-17 06:59:00,0.73905,0.7391,0.73905,0.7391,16000000.0
2007-04-17 07:00:00,0.7391,0.7391,0.73905,0.73905,54400000.0
2007-04-17 07:01:00,0.7391,0.7391,0.7391,0.7391,20800000.0
2007-04-17 07:02:00,0.7391,0.7391,0.7389,0.7389,167800000.0
2007-04-17 07:03:00,0.7389,0.7389,0.7389,0.7389,112500000.0
2007-04-17 07:04:00,0.7391,0.7391,0.739,0.739,110400001.0
2007-04-17 07:05:00,0.73886,0.73928,0.73885,0.73916,169700001.0
2007-04-17 07:06:00,0.739,0.7391,0.739,0.7391,131600000.0
2007-04-17 07:07:00,0.7391,0.73915,0.7389,0.739,113500001.0
2007-04-17 07:08:00,0.73895,0.7392,0.73895,0.739,148699998.0
2007-04-17 07:09:00,0.739,0.7391,0.7389,0.73905,164800000.0
2007-04-17 07:10:00,0.73905,0.7391,0.739,0.7391,265500004.0
2007-04-17 07:11:00,0.7393,0.7395,0.7393,0.73935,64800000.0
2007-04-17 07:12:00,0.7394,0.7394,0.7391,0.7391,246699998.0
2007-04-17 07:13:00,0.7391,0.7392,0.7386,0.7389,353200002.0
2007-04-17 07:14:00,0.7389,0.7391,0.7387,0.7388,286499999.0
2007-04-17 07:15:00,0.73895,0.739,0.73895,0.739,42400000.0
2007-04-17 07:16:00,0.739,0.739,0.7389,0.739,132700001.0
2007-04-17 07:17:00,0.739,0.7391,0.7389,0.7391,290400002.0
2007-04-17 07:18:00,0.7391,0.7391,0.73905,0.73905,45000000.0
2007-04-17 07:19:00,0.7391,0.7391,0.7389,0.7389,175799999.0
2007-04-17 07:20:00,0.7389,0.7391,0.7389,0.739,191900005.0
2007-04-17 07:21:00,0.739,0.73905,0.7389,0.73905,195400001.0
2007-04-17 07:22:00,0.73905,0.7391,0.739,0.739,30399999.0
2007-04-17 07:23:00,0.7391,0.7392,0.73905,0.7392,72000000.0
2007-04-17 07:24:00,0.7392,0.7392,0.7392,0.7392,11200000.0
2007-04-17 07:25:00,0.7392,0.7392,0.7392,0.7392,5800000.0
2007-04-17 07:26:00,0.7392,0.7392,0.7392,0.7392,7200000.0
2007-04-17 07:27:00,0.7392,0.73935,0.7391,0.7391,194299999.0
2007-04-17 07:28:00,0.7391,0.7393,0.7391,0.7393,122900000.0
2007-04-17 07:29:00,0.7394,0.7394,0.7393,0.7394,96400002.0
2007-04-17 07:30:00,0.7393,0.73945,0.7393,0.7394,154499999.0
2007-04-17 07:31:00,0.7394,0.7395,0.7393,0.7394,364600001.0
2007-04-17 07:32:00,0.7395,0.7395,0.7394,0.7394,94100001.0
2007-04-17 07:33:00,0.7394,0.7395,0.7393,0.7395,242499999.0
2007-04-17 07:34:00,0.7394,0.7394,0.7393,0.7393,106900002.0
2007-04-17 07:35:00,0.7395,0.7396,0.7395,0.7396,36000000.0
2007-04-17 07:36:00,0.7396,0.7396,0.7395,0.7396,34100001.0
2007-04-17 07:37:00,0.73934,0.74003,0.73926,0.73943,122000000.0
2007-04-17 07:38:00,0.7396,0.7396,0.73955,0.73955,16800000.0
2007-04-17 07:39:00,0.73955,0.7396,0.73955,0.7396,5600000.0
2007-04-17 07:40:00,0.73955,0.7396,0.73955,0.7396,7200000.0
2007-04-17 07:41:00,0.73955,0.73955,0.73955,0.73955,4000000.0
2007-04-17 07:42:00,0.7394,0.7395,0.7391,0.7394,181300001.0
2007-04-17 07:43:00,0.7394,0.7396,0.7393,0.73945,238800002.0
2007-04-17 07:44:00,0.7395,0.7396,0.7395,0.7396,11200000.0
2007-04-17 07:45:00,0.73955,0.73955,0.73955,0.73955,4000000.0
2007-04-17 07:46:00,0.73955,0.73955,0.7393,0.7395,180699999.0
2007-04-17 07:47:00,0.7395,0.7395,0.7392,0.73935,158399998.0
2007-04-17 07:48:00,0.73935,0.7394,0.73925,0.7393,100200000.0
2007-04-17 07:49:00,0.7393,0.7393,0.7393,0.7393,66199999.0
2007-04-17 07:50:00,0.7393,0.7395,0.7393,0.7393,219799997.0
2007-04-17 07:51:00,0.7394,0.7395,0.7391,0.7393,158900001.0
2007-04-17 07:52:00,0.7392,0.73935,0.739,0.7392,300700001.0
2007-04-17 07:53:00,0.7392,0.7395,0.7391,0.7395,334299998.0
2007-04-17 07:54:00,0.7394,0.7396,0.7393,0.7395,360600001.0
2007-04-17 07:55:00,0.7395,0.7397,0.7394,0.7395,671100002.0
2007-04-17 07:56:00,0.7395,0.7399,0.7393,0.7399,394200003.0
2007-04-17 07:57:00,0.73995,0.73995,0.7396,0.7396,154200003.0
2007-04-17 07:58:00,0.7397,0.7399,0.7396,0.7399,209699999.0
2007-04-17 07:59:00,0.7399,0.7399,0.7397,0.7397,320999999.0
2007-04-17 08:00:00,0.7397,0.7401,0.7395,0.7401,324600002.0
2007-04-17 08:01:00,0.74005,0.74005,0.7397,0.7398,220499999.0
2007-04-17 08:02:00,0.7398,0.73995,0.73955,0.7397,387500000.0
2007-04-17 08:03:00,0.73975,0.7398,0.73955,0.7397,228800002.0
2007-04-17 08:04:00,0.7397,0.7397,0.73945,0.73955,594099994.0
2007-04-17 08:05:00,0.7396,0.7397,0.7394,0.7397,394800002.0
2007-04-17 08:06:00,0.73965,0.73965,0.73945,0.7395,141900002.0
2007-04-17 08:07:00,0.7396,0.7396,0.7396,0.7396,83200000.0
2007-04-17 08:08:00,0.7396,0.7397,0.7395,0.7395,141999999.0
2007-04-17 08:09:00,0.7396,0.7396,0.7395,0.7395,213200001.0
2007-04-17 08:10:00,0.7395,0.7396,0.73945,0.73955,318899997.0
2007-04-17 08:11:00,0.7395,0.7396,0.7395,0.73955,53900000.0
2007-04-17 08:12:00,0.7395,0.7396,0.7395,0.7396,78000000.0
2007-04-17 08:13:00,0.7396,0.73965,0.73945,0.73965,244100002.0
2007-04-17 08:14:00,0.7397,0.7398,0.7397,0.7397,200600000.0
2007-04-17 08:15:00,0.7397,0.7397,0.7397,0.7397,29400000.0
2007-04-17 08:16:00,0.7399,0.74,0.7397,0.7397,300199998.0
2007-04-17 08:17:00,0.7397,0.73975,0.73965,0.7397,251600000.0
2007-04-17 08:18:00,0.7397,0.7398,0.7396,0.7396,295000002.0
2007-04-17 08:19:00,0.7396,0.7398,0.7396,0.7396,188699999.0
2007-04-17 08:20:00,0.73975,0.74,0.7397,0.74,181799999.0
2007-04-17 08:21:00,0.73995,0.7401,0.73995,0.74,22400000.0
2007-04-17 08:22:00,0.73995,0.74045,0.73985,0.7402,390399995.0
2007-04-17 08:23:00,0.7402,0.74055,0.7402,0.7403,560300001.0
2007-04-17 08:24:00,0.7404,0.7404,0.7403,0.7404,208299998.0
2007-04-17 08:25:00,0.74035,0.7406,0.74035,0.74055,133600002.0
2007-04-17 08:26:00,0.74055,0.74055,0.7403,0.7403,199600000.0
2007-04-17 08:27:00,0.7403,0.7407,0.74025,0.7404,534099997.0
2007-04-17 08:28:00,0.7404,0.7405,0.74,0.74025,511299995.0
2007-04-17 08:29:00,0.74025,0.74025,0.7397,0.7399,407099998.0
2007-04-17 08:30:00,0.7399,0.7399,0.7396,0.7396,929399991.0
2007-04-17 08:31:00,0.7396,0.7399,0.7395,0.73975,690600006.0
2007-04-17 08:32:00,0.7398,0.7398,0.73945,0.73965,603800000.0
2007-04-17 08:33:00,0.7396,0.73965,0.7394,0.7395,479700005.0
2007-04-17 08:34:00,0.7395,0.7396,0.7393,0.7395,444900002.0
2007-04-17 08:35:00,0.7395,0.73955,0.73935,0.73935,180799999.0
2007-04-17 08:36:00,0.73935,0.7397,0.73935,0.73965,271299995.0
2007-04-17 08:37:00,0.7397,0.7397,0.73965,0.7397,19200000.0
2007-04-17 08:38:00,0.7398,0.7402,0.73965,0.7401,451800004.0
2007-04-17 08:39:00,0.7402,0.7402,0.7399,0.74,255800003.0
2007-04-17 08:40:00,0.73995,0.7401,0.7398,0.7398,268899998.0
2007-04-17 08:41:00,0.7398,0.7401,0.7398,0.73995,183399998.0
2007-04-17 08:42:00,0.74,0.74,0.74,0.74,4300000.0
2007-04-17 08:43:00,0.74,0.74,0.74,0.74,52799999.0
2007-04-17 08:44:00,0.74,0.7401,0.74,0.7401,106399997.0
2007-04-17 08:45:00,0.7401,0.74015,0.7399,0.7401,152599998.0
2007-04-17 08:46:00,0.7401,0.7402,0.7401,0.7402,39500000.0
2007-04-17 08:47:00,0.74015,0.74035,0.74015,0.74025,348099998.0
2007-04-17 08:48:00,0.74025,0.7403,0.7402,0.7402,158700000.0
2007-04-17 08:49:00,0.7402,0.74025,0.7401,0.7401,259600004.0
2007-04-17 08:50:00,0.74005,0.7401,0.73995,0.7401,110899999.0
2007-04-17 08:51:00,0.7401,0.74035,0.7401,0.7403,196100000.0
2007-04-17 08:52:00,0.7403,0.7404,0.74005,0.74015,203900000.0
2007-04-17 08:53:00,0.74005,0.7402,0.74005,0.7401,147500000.0
2007-04-17 08:54:00,0.7401,0.7401,0.7401,0.7401,43200000.0
2007-04-17 08:55:00,0.7401,0.7401,0.73975,0.7398,266500000.0
2007-04-17 08:56:00,0.7397,0.73975,0.73955,0.73955,263100000.0
2007-04-17 08:57:00,0.73955,0.7397,0.7395,0.7395,258899999.0
2007-04-17 08:58:00,0.7395,0.7398,0.7395,0.73965,563300001.0
2007-04-17 08:59:00,0.7397,0.7398,0.73945,0.7396,452200003.0
2007-04-17 09:00:00,0.73955,0.7396,0.73935,0.7395,644499996.0
2007-04-17 09:01:00,0.7395,0.7396,0.7395,0.7395,213499998.0
2007-04-17 09:02:00,0.7395,0.7395,0.7392,0.7393,269399999.0
2007-04-17 09:03:00,0.7393,0.7393,0.73855,0.739,832399997.0
2007-04-17 09:04:00,0.739,0.7391,0.739,0.73905,226600000.0
2007-04-17 09:05:00,0.7391,0.7391,0.7388,0.739,231400001.0
2007-04-17 09:06:00,0.739,0.739,0.739,0.739,42400000.0
2007-04-17 09:07:00,0.739,0.73905,0.7389,0.73905,224500001.0
2007-04-17 09:08:00,0.73895,0.73905,0.7388,0.739,161399999.0
2007-04-17 09:09:00,0.739,0.73905,0.73895,0.73905,149900000.0
2007-04-17 09:10:00,0.739,0.7391,0.73885,0.739,273900002.0
2007-04-17 09:11:00,0.7389,0.7391,0.7389,0.73895,271000000.0
2007-04-17 09:12:00,0.73895,0.739,0.7388,0.73895,230000000.0
2007-04-17 09:13:00,0.7389,0.739,0.73885,0.73895,82400000.0
2007-04-17 09:14:00,0.739,0.739,0.7388,0.7388,223300000.0
2007-04-17 09:15:00,0.7389,0.7389,0.7387,0.7388,232300000.0
2007-04-17 09:16:00,0.7388,0.7389,0.73845,0.7385,242800000.0
2007-04-17 09:17:00,0.7385,0.7386,0.7384,0.7386,313699996.0
2007-04-17 09:18:00,0.7386,0.7387,0.7386,0.7387,156400000.0
2007-04-17 09:19:00,0.7386,0.7386,0.7385,0.7385,216000002.0
2007-04-17 09:20:00,0.7385,0.73865,0.7384,0.7384,338300002.0
2007-04-17 09:21:00,0.7385,0.7386,0.7384,0.7384,64400001.0
2007-04-17 09:22:00,0.7384,0.7384,0.7381,0.7382,622300004.0
2007-04-17 09:23:00,0.7382,0.73825,0.7381,0.7382,477699999.0
2007-04-17 09:24:00,0.7382,0.73835,0.7382,0.73825,145600000.0
2007-04-17 09:25:00,0.7382,0.7383,0.73815,0.73825,117700000.0
2007-04-17 09:26:00,0.7383,0.7383,0.738,0.7381,399899997.0
2007-04-17 09:27:00,0.7381,0.73825,0.738,0.7381,693499993.0
2007-04-17 09:28:00,0.7381,0.7382,0.738,0.7382,429999999.0
2007-04-17 09:29:00,0.7382,0.7383,0.7381,0.7382,257500002.0
2007-04-17 09:30:00,0.7382,0.7382,0.7381,0.7382,90100000.0
2007-04-17 09:31:00,0.7381,0.7383,0.73805,0.73825,157000002.0
2007-04-17 09:32:00,0.7382,0.7383,0.738,0.738,466200002.0
2007-04-17 09:33:00,0.738,0.738,0.738,0.738,200799999.0
2007-04-17 09:34:00,0.738,0.7382,0.73765,0.7377,687700007.0
2007-04-17 09:35:00,0.7376,0.7377,0.7376,0.7376,605100007.0
2007-04-17 09:36:00,0.7376,0.7376,0.7374,0.7374,631900004.0
2007-04-17 09:37:00,0.7374,0.7377,0.7374,0.7377,846899996.0
2007-04-17 09:38:00,0.7377,0.7377,0.73755,0.7377,339199998.0
2007-04-17 09:39:00,0.7377,0.73815,0.7377,0.7381,594300008.0
2007-04-17 09:40:00,0.7381,0.7382,0.7379,0.7381,543500000.0
2007-04-17 09:41:00,0.7381,0.7383,0.738,0.7383,360599998.0
2007-04-17 09:42:00,0.7382,0.7383,0.7382,0.7383,836300000.0
2007-04-17 09:43:00,0.7383,0.7383,0.7381,0.7383,492599996.0
2007-04-17 09:44:00,0.73825,0.7383,0.7381,0.7383,175999999.0
2007-04-17 09:45:00,0.7383,0.7383,0.7382,0.7382,119600000.0
2007-04-17 09:46:00,0.7382,0.7385,0.7382,0.7384,122299999.0
2007-04-17 09:47:00,0.7384,0.73845,0.73835,0.7384,86399999.0
2007-04-17 09:48:00,0.7384,0.7385,0.73835,0.7385,272599998.0
2007-04-17 09:49:00,0.7385,0.7387,0.7385,0.7386,137600000.0
2007-04-17 09:50:00,0.7386,0.7387,0.7386,0.7387,252600000.0
2007-04-17 09:51:00,0.7387,0.7389,0.7387,0.7389,376500007.0
2007-04-17 09:52:00,0.7389,0.7389,0.7389,0.7389,27200000.0
2007-04-17 09:53:00,0.73885,0.7389,0.7386,0.73875,293399999.0
2007-04-17 09:54:00,0.7388,0.7389,0.7387,0.7388,255500000.0
2007-04-17 09:55:00,0.7386,0.7388,0.7386,0.7388,195699999.0
2007-04-17 09:56:00,0.7387,0.7387,0.7387,0.7387,64500000.0
2007-04-17 09:57:00,0.7387,0.7388,0.7387,0.7387,264999999.0
2007-04-17 09:58:00,0.7387,0.73885,0.7387,0.73885,60900000.0
2007-04-17 09:59:00,0.7388,0.7389,0.7388,0.7389,19400000.0
2007-04-17 10:00:00,0.7389,0.739,0.7389,0.739,265499998.0
2007-04-17 10:01:00,0.73895,0.73895,0.7387,0.7389,70900001.0
2007-04-17 10:02:00,0.7389,0.7391,0.7388,0.739,325100000.0
2007-04-17 10:03:00,0.7391,0.7392,0.73905,0.73905,102400000.0
2007-04-17 10:04:00,0.73905,0.73935,0.7389,0.73935,477099996.0
2007-04-17 10:05:00,0.73935,0.7395,0.7393,0.7395,449999999.0
2007-04-17 10:06:00,0.7395,0.7395,0.7393,0.7393,226199997.0
2007-04-17 10:07:00,0.7393,0.7394,0.73925,0.7394,139300001.0
2007-04-17 10:08:00,0.7394,0.7394,0.73935,0.73935,111200000.0
2007-04-17 10:09:00,0.7393,0.7393,0.73915,0.7393,112400000.0
2007-04-17 10:10:00,0.7393,0.7395,0.7393,0.73945,102400000.0
2007-04-17 10:11:00,0.73945,0.7395,0.73935,0.7395,74999999.0
2007-04-17 10:12:00,0.7395,0.7397,0.7394,0.7396,391799996.0
2007-04-17 10:13:00,0.7396,0.7396,0.7395,0.73955,249399999.0
2007-04-17 10:14:00,0.7396,0.7396,0.7396,0.7396,27200000.0
2007-04-17 10:15:00,0.7396,0.7396,0.7395,0.73955,49199999.0
2007-04-17 10:16:00,0.7395,0.73955,0.73945,0.73945,63200000.0
2007-04-17 10:17:00,0.73935,0.7395,0.73935,0.7395,65699998.0
2007-04-17 10:18:00,0.7393,0.7394,0.7392,0.7393,134900002.0
2007-04-17 10:19:00,0.7393,0.7394,0.73925,0.7394,110199999.0
2007-04-17 10:20:00,0.7394,0.7394,0.73915,0.7392,298400001.0
2007-04-17 10:21:00,0.73915,0.7393,0.73915,0.73915,185500000.0
2007-04-17 10:22:00,0.7392,0.7393,0.73915,0.7392,213200001.0
2007-04-17 10:23:00,0.7392,0.7393,0.7392,0.7393,77500000.0
2007-04-17 10:24:00,0.7393,0.7393,0.73925,0.7393,111699997.0
2007-04-17 10:25:00,0.7393,0.7393,0.73905,0.7393,216499999.0
2007-04-17 10:26:00,0.7393,0.7393,0.7392,0.7393,25399999.0
2007-04-17 10:27:00,0.7393,0.7393,0.7393,0.7393,1600000.0
2007-04-17 10:28:00,0.7393,0.7393,0.7393,0.7393,31200000.0
2007-04-17 10:29:00,0.7393,0.7393,0.7392,0.7392,149400001.0
2007-04-17 10:30:00,0.7392,0.7394,0.7392,0.7393,514099996.0
2007-04-17 10:31:00,0.7393,0.7393,0.7392,0.7393,290600000.0
2007-04-17 10:32:00,0.7392,0.7392,0.7388,0.7391,382099993.0
2007-04-17 10:33:00,0.7391,0.7392,0.7391,0.7391,244999997.0
2007-04-17 10:34:00,0.7392,0.7394,0.7392,0.7394,115800000.0
2007-04-17 10:35:00,0.7394,0.7394,0.7391,0.7391,101900001.0
2007-04-17 10:36:00,0.73905,0.7394,0.73905,0.7393,506799995.0
2007-04-17 10:37:00,0.7393,0.7394,0.7393,0.7394,84000000.0
2007-04-17 10:38:00,0.73945,0.73982,0.73864,0.73955,328100002.0
2007-04-17 10:39:00,0.7394,0.7398,0.7394,0.7397,278500000.0
2007-04-17 10:40:00,0.7397,0.7397,0.73925,0.7393,174600000.0
2007-04-17 10:41:00,0.73925,0.7395,0.7391,0.73925,261000001.0
2007-04-17 10:42:00,0.7393,0.7393,0.7393,0.7393,17600000.0
2007-04-17 10:43:00,0.7393,0.7397,0.7393,0.7397,218200000.0
2007-04-17 10:44:00,0.7397,0.7397,0.7397,0.7397,33600000.0
2007-04-17 10:45:00,0.7397,0.7397,0.7394,0.7394,462300000.0
2007-04-17 10:46:00,0.7394,0.73975,0.7394,0.7397,228900000.0
2007-04-17 10:47:00,0.7397,0.7401,0.73965,0.7401,193700000.0
2007-04-17 10:48:00,0.74005,0.7401,0.7394,0.7395,819800004.0
2007-04-17 10:49:00,0.7396,0.7398,0.73955,0.7397,91400000.0
2007-04-17 10:50:00,0.7397,0.7397,0.7396,0.7396,103200001.0
2007-04-17 10:51:00,0.73955,0.73955,0.73905,0.73915,370299999.0
2007-04-17 10:52:00,0.73915,0.73935,0.7391,0.73925,398099996.0
2007-04-17 10:53:00,0.7393,0.7393,0.7391,0.7391,86100001.0
2007-04-17 10:54:00,0.7391,0.7392,0.73905,0.73915,70799999.0
2007-04-17 10:55:00,0.7392,0.7392,0.7391,0.7391,40400000.0
2007-04-17 10:56:00,0.7391,0.7392,0.739,0.739,252799999.0
2007-04-17 10:57:00,0.7391,0.7392,0.7391,0.7392,108800000.0
2007-04-17 10:58:00,0.7392,0.7392,0.739,0.739,328400009.0
2007-04-17 10:59:00,0.739,0.7391,0.7389,0.73895,446699998.0
2007-04-17 11:00:00,0.739,0.7391,0.739,0.7391,419099999.0
2007-04-17 11:01:00,0.7391,0.7391,0.7389,0.7389,271399999.0
2007-04-17 11:02:00,0.7389,0.7391,0.7388,0.73895,550899998.0
2007-04-17 11:03:00,0.739,0.739,0.739,0.739,121800001.0
2007-04-17 11:04:00,0.7391,0.7391,0.73885,0.7389,278899998.0
2007-04-17 11:05:00,0.73885,0.739,0.73875,0.739,257399999.0
2007-04-17 11:06:00,0.739,0.739,0.73875,0.7389,255699998.0
2007-04-17 11:07:00,0.73885,0.7389,0.7388,0.7388,46299999.0
2007-04-17 11:08:00,0.7388,0.7388,0.7386,0.73875,139900002.0
2007-04-17 11:09:00,0.73885,0.73932,0.73861,0.73911,56300000.0
2007-04-17 11:10:00,0.73901,0.73921,0.73842,0.73921,144700000.0
2007-04-17 11:11:00,0.7388,0.7388,0.7387,0.73875,83800000.0
2007-04-17 11:12:00,0.7388,0.73895,0.7386,0.7386,194100001.0
2007-04-17 11:13:00,0.7387,0.7388,0.7387,0.7388,80100001.0
2007-04-17 11:14:00,0.7388,0.7388,0.7388,0.7388,71200000.0
2007-04-17 11:15:00,0.7388,0.7388,0.7388,0.7388,4000000.0
2007-04-17 11:16:00,0.7388,0.7388,0.7388,0.7388,48200000.0
2007-04-17 11:17:00,0.7388,0.7388,0.7386,0.7387,190899999.0
2007-04-17 11:18:00,0.7387,0.739,0.7387,0.7389,197999998.0
2007-04-17 11:19:00,0.7389,0.7389,0.73885,0.7389,134299999.0
2007-04-17 11:20:00,0.7389,0.7389,0.7387,0.7387,137800000.0
2007-04-17 11:21:00,0.73865,0.73875,0.73865,0.73875,19700000.0
2007-04-17 11:22:00,0.7387,0.7387,0.7386,0.7386,48000000.0
2007-04-17 11:23:00,0.7386,0.7386,0.7386,0.7386,59000000.0
2007-04-17 11:24:00,0.7386,0.7387,0.73855,0.73855,114300001.0
2007-04-17 11:25:00,0.7386,0.7386,0.73845,0.73845,76599999.0
2007-04-17 11:26:00,0.73845,0.7385,0.73845,0.7385,265399997.0
2007-04-17 11:27:00,0.7385,0.7385,0.7385,0.7385,484500001.0
2007-04-17 11:28:00,0.73845,0.7385,0.73845,0.73845,56700000.0
2007-04-17 11:29:00,0.7385,0.7385,0.7385,0.7385,13600000.0
2007-04-17 11:30:00,0.7385,0.7385,0.7385,0.7385,77200002.0
2007-04-17 11:31:00,0.7385,0.7385,0.7385,0.7385,87700000.0
2007-04-17 11:32:00,0.7385,0.7385,0.7385,0.7385,23100000.0
2007-04-17 11:33:00,0.7385,0.7385,0.73845,0.73845,164100001.0
2007-04-17 11:34:00,0.7385,0.7386,0.7385,0.7385,94000001.0
2007-04-17 11:35:00,0.73817,0.73874,0.73817,0.73874,466900001.0
2007-04-17 11:36:00,0.7385,0.7385,0.7384,0.7385,214699999.0
2007-04-17 11:37:00,0.7385,0.7385,0.73835,0.7384,355000000.0
2007-04-17 11:38:00,0.7385,0.7385,0.7384,0.7385,142100001.0
2007-04-17 11:39:00,0.7385,0.7385,0.7385,0.7385,17600000.0
2007-04-17 11:40:00,0.7386,0.7386,0.7382,0.7384,121200000.0
2007-04-17 11:41:00,0.7384,0.7386,0.7384,0.7386,35200000.0
2007-04-17 11:42:00,0.7386,0.7386,0.7385,0.7385,62400000.0
2007-04-17 11:43:00,0.7385,0.7385,0.7385,0.7385,27200000.0
2007-04-17 11:44:00,0.7385,0.7386,0.73845,0.7386,243299999.0
2007-04-17 11:45:00,0.7386,0.7386,0.7385,0.7385,159300001.0
2007-04-17 11:46:00,0.7385,0.7386,0.73845,0.7386,97999999.0
2007-04-17 11:47:00,0.7386,0.7387,0.7386,0.7387,90100000.0
2007-04-17 11:48:00,0.73865,0.73865,0.7386,0.7386,18400000.0
2007-04-17 11:49:00,0.73855,0.7387,0.73855,0.7387,109999997.0
2007-04-17 11:50:00,0.7387,0.7387,0.7385,0.7387,451800002.0
2007-04-17 11:51:00,0.7387,0.7387,0.73845,0.7385,118400000.0
2007-04-17 11:52:00,0.7385,0.7385,0.7384,0.7384,139700001.0
2007-04-17 11:53:00,0.73823,0.73895,0.73798,0.73859,161400000.0
2007-04-17 11:54:00,0.7384,0.7385,0.7384,0.7384,77299999.0
2007-04-17 11:55:00,0.7384,0.7385,0.7384,0.7385,45400000.0
2007-04-17 11:56:00,0.7384,0.7385,0.73835,0.7384,133200001.0
2007-04-17 11:57:00,0.7384,0.7385,0.7384,0.7384,293699996.0
2007-04-17 11:58:00,0.7384,0.7384,0.73835,0.73835,106399997.0
2007-04-17 11:59:00,0.7384,0.7384,0.7384,0.7384,27100000.0
2007-04-17 12:00:00,0.7385,0.7386,0.7385,0.7385,325500001.0
2007-04-17 12:01:00,0.7385,0.7385,0.7384,0.7385,135500000.0
2007-04-17 12:02:00,0.7385,0.7385,0.7385,0.7385,26800000.0
2007-04-17 12:03:00,0.73885,0.73914,0.73809,0.73876,100000000.0
2007-04-17 12:04:00,0.7385,0.7386,0.7385,0.73855,65200001.0
2007-04-17 12:05:00,0.7386,0.7386,0.73845,0.7386,128900001.0
2007-04-17 12:06:00,0.7386,0.7388,0.7384,0.73855,502299996.0
2007-04-17 12:07:00,0.73855,0.73865,0.7385,0.7385,201600000.0
2007-04-17 12:08:00,0.7385,0.7387,0.73845,0.73845,192400002.0
2007-04-17 12:09:00,0.7385,0.7385,0.7383,0.7383,289600002.0
2007-04-17 12:10:00,0.7383,0.7386,0.7382,0.73845,324499999.0
2007-04-17 12:11:00,0.7385,0.7385,0.7385,0.7385,37299999.0
2007-04-17 12:12:00,0.7385,0.7385,0.7385,0.7385,51999998.0
2007-04-17 12:13:00,0.7386,0.7386,0.73845,0.73845,199800001.0
2007-04-17 12:14:00,0.7386,0.7386,0.7386,0.7386,3800000.0
2007-04-17 12:15:00,0.73855,0.7386,0.7385,0.7385,28599999.0
2007-04-17 12:16:00,0.7385,0.7385,0.7385,0.7385,58300000.0
2007-04-17 12:17:00,0.7385,0.7385,0.7385,0.7385,74900000.0
2007-04-17 12:18:00,0.7385,0.7385,0.7385,0.7385,23900000.0
2007-04-17 12:19:00,0.7385,0.7385,0.7385,0.7385,49400000.0
2007-04-17 12:20:00,0.7385,0.7386,0.7385,0.7386,361199998.0
2007-04-17 12:21:00,0.7386,0.7389,0.7386,0.7389,295199995.0
2007-04-17 12:22:00,0.73885,0.739,0.7387,0.7388,515399996.0
2007-04-17 12:23:00,0.7388,0.7391,0.7388,0.739,377100000.0
2007-04-17 12:24:00,0.73905,0.7392,0.73895,0.739,455699998.0
2007-04-17 12:25:00,0.739,0.7391,0.739,0.739,234700001.0
2007-04-17 12:26:00,0.7391,0.7391,0.73905,0.73905,61500000.0
2007-04-17 12:27:00,0.7391,0.7393,0.7391,0.7391,232299999.0
2007-04-17 12:28:00,0.7391,0.7401,0.7391,0.73975,623800002.0
2007-04-17 12:29:00,0.7397,0.7398,0.7397,0.7398,137300000.0
2007-04-17 12:30:00,0.7398,0.7402,0.7397,0.74,419500002.0
2007-04-17 12:31:00,0.74,0.7403,0.74,0.7402,698699996.0
2007-04-17 12:32:00,0.7402,0.7402,0.7396,0.73985,199799999.0
2007-04-17 12:33:00,0.7399,0.7401,0.7396,0.74,205899999.0
2007-04-17 12:34:00,0.73995,0.74,0.73995,0.73995,39900000.0
2007-04-17 12:35:00,0.74,0.74,0.7399,0.74,152100000.0
2007-04-17 12:36:00,0.7399,0.7399,0.7396,0.7399,320199999.0
2007-04-17 12:37:00,0.7399,0.7402,0.7399,0.74015,229300000.0
2007-04-17 12:38:00,0.7402,0.7402,0.74005,0.7402,91500001.0
2007-04-17 12:39:00,0.7402,0.7402,0.73985,0.73985,254699998.0
2007-04-17 12:40:00,0.74,0.74,0.74,0.74,9800000.0
2007-04-17 12:41:00,0.74,0.74,0.7399,0.7399,116800001.0
2007-04-17 12:42:00,0.7398,0.7401,0.7398,0.74,339800001.0
2007-04-17 12:43:00,0.74,0.74,0.7398,0.7399,188700000.0
2007-04-17 12:44:00,0.7399,0.7401,0.7399,0.74,113600000.0
2007-04-17 12:45:00,0.7399,0.7402,0.7399,0.7401,165400001.0
2007-04-17 12:46:00,0.7401,0.7402,0.7401,0.7401,67000002.0
2007-04-17 12:47:00,0.7402,0.7402,0.74,0.7401,387600001.0
2007-04-17 12:48:00,0.74,0.74,0.7399,0.7399,109799997.0
2007-04-17 12:49:00,0.7399,0.74,0.73975,0.7398,389399998.0
2007-04-17 12:50:00,0.7397,0.7399,0.7396,0.7397,202799998.0
2007-04-17 12:51:00,0.7397,0.74,0.7397,0.74,101400000.0
2007-04-17 12:52:00,0.74,0.74,0.73995,0.74,60500000.0
2007-04-17 12:53:00,0.73995,0.74,0.7399,0.74,63800000.0
2007-04-17 12:54:00,0.74,0.74,0.74,0.74,11200000.0
2007-04-17 12:55:00,0.74,0.74,0.7399,0.74,77600000.0
2007-04-17 12:56:00,0.74,0.74,0.74,0.74,9600000.0
2007-04-17 12:57:00,0.74,0.74,0.7398,0.73995,50000002.0
2007-04-17 12:58:00,0.74,0.74,0.7399,0.7399,49400000.0
2007-04-17 12:59:00,0.7399,0.74,0.7398,0.74,90000002.0
2007-04-17 13:00:00,0.74,0.74,0.74,0.74,4800000.0
2007-04-17 13:01:00,0.73995,0.74,0.7398,0.7398,85000001.0
2007-04-17 13:02:00,0.7399,0.74,0.7397,0.73985,474400003.0
2007-04-17 13:03:00,0.7399,0.74,0.7399,0.7399,152100000.0
2007-04-17 13:04:00,0.7399,0.7401,0.7398,0.7401,286700002.0
2007-04-17 13:05:00,0.7401,0.7401,0.7399,0.74,213300002.0
2007-04-17 13:06:00,0.73995,0.74,0.73995,0.74,8800000.0
2007-04-17 13:07:00,0.74,0.74,0.73995,0.73995,46400000.0
2007-04-17 13:08:00,0.7399,0.74,0.73985,0.7399,327999997.0
2007-04-17 13:09:00,0.73985,0.74,0.73985,0.74,207099998.0
2007-04-17 13:10:00,0.74,0.74,0.73985,0.73985,339099999.0
2007-04-17 13:11:00,0.73985,0.74,0.73985,0.7399,128499998.0
2007-04-17 13:12:00,0.7399,0.7399,0.7399,0.7399,31099999.0
2007-04-17 13:13:00,0.7399,0.7401,0.7399,0.74005,127399999.0
2007-04-17 13:14:00,0.74005,0.74025,0.74005,0.74025,53500000.0
2007-04-17 13:15:00,0.74025,0.7403,0.74005,0.7402,140400000.0
2007-04-17 13:16:00,0.7402,0.7403,0.7401,0.7402,90100001.0
2007-04-17 13:17:00,0.7402,0.7402,0.7401,0.7402,28600000.0
2007-04-17 13:18:00,0.7401,0.7403,0.7401,0.7403,128799999.0
2007-04-17 13:19:00,0.7402,0.7402,0.7402,0.7402,81600000.0
2007-04-17 13:20:00,0.7402,0.7402,0.7402,0.7402,10400000.0
2007-04-17 13:21:00,0.7402,0.74025,0.7402,0.7402,26400000.0
2007-04-17 13:22:00,0.7402,0.7403,0.7402,0.7402,70400001.0
2007-04-17 13:23:00,0.7402,0.7402,0.74005,0.7402,100300000.0
2007-04-17 13:24:00,0.7402,0.74025,0.7402,0.74025,34400000.0
2007-04-17 13:25:00,0.74025,0.7405,0.7402,0.7405,83200000.0
2007-04-17 13:26:00,0.7405,0.7405,0.7403,0.7405,49899999.0
2007-04-17 13:27:00,0.7404,0.7404,0.7403,0.7403,95200000.0
2007-04-17 13:28:00,0.7403,0.74045,0.7403,0.74045,86400000.0
2007-04-17 13:29:00,0.7404,0.74065,0.7403,0.74065,130400000.0
2007-04-17 13:30:00,0.74065,0.7408,0.7406,0.7408,84000000.0
2007-04-17 13:31:00,0.7408,0.7411,0.74075,0.7411,164899999.0
2007-04-17 13:32:00,0.7411,0.7414,0.7411,0.7413,234800000.0
2007-04-17 13:33:00,0.7413,0.7417,0.7413,0.74165,360100000.0
2007-04-17 13:34:00,0.74165,0.7417,0.7414,0.7417,258800000.0
2007-04-17 13:35:00,0.74165,0.7417,0.7415,0.74165,55200000.0
2007-04-17 13:36:00,0.7417,0.7418,0.7416,0.74165,106400000.0
2007-04-17 13:37:00,0.7417,0.7417,0.7414,0.7415,241999997.0
2007-04-17 13:38:00,0.7415,0.7416,0.7415,0.7415,76000000.0
2007-04-17 13:39:00,0.7415,0.7417,0.7415,0.7415,48700000.0
2007-04-17 13:40:00,0.7415,0.7416,0.74135,0.7414,116499999.0
2007-04-17 13:41:00,0.7415,0.7417,0.7414,0.7417,167100000.0
2007-04-17 13:42:00,0.7417,0.742,0.7416,0.7419,242500000.0
2007-04-17 13:43:00,0.7419,0.7425,0.7418,0.74225,631399999.0
2007-04-17 13:44:00,0.7423,0.7425,0.74215,0.7422,438800000.0
2007-04-17 13:45:00,0.7422,0.7424,0.7422,0.7423,244699998.0
2007-04-17 13:46:00,0.7423,0.74235,0.7422,0.74225,198900001.0
2007-04-17 13:47:00,0.74225,0.74225,0.74205,0.7421,563500002.0
2007-04-17 13:48:00,0.74215,0.7422,0.742,0.74215,357399999.0
2007-04-17 13:49:00,0.74215,0.7422,0.742,0.7421,162299999.0
2007-04-17 13:50:00,0.7421,0.7422,0.74205,0.74205,83200000.0
2007-04-17 13:51:00,0.742,0.7422,0.742,0.7421,172400000.0
2007-04-17 13:52:00,0.7421,0.7421,0.742,0.742,447899999.0
2007-04-17 13:53:00,0.7419,0.742,0.7419,0.742,113300000.0
2007-04-17 13:54:00,0.742,0.7421,0.74195,0.74205,216300000.0
2007-04-17 13:55:00,0.7422,0.7423,0.742,0.74205,290200000.0
2007-04-17 13:56:00,0.7422,0.7425,0.742,0.7424,280700000.0
2007-04-17 13:57:00,0.7425,0.7425,0.74205,0.74205,559699994.0
2007-04-17 13:58:00,0.7421,0.7422,0.7421,0.74215,28800000.0
2007-04-17 13:59:00,0.7422,0.74245,0.74205,0.7422,227000000.0
2007-04-17 14:00:00,0.7422,0.7423,0.7421,0.7422,157299999.0
2007-04-17 14:01:00,0.7422,0.7422,0.742,0.742,168400000.0
2007-04-17 14:02:00,0.742,0.7422,0.7419,0.74205,490399995.0
2007-04-17 14:03:00,0.7419,0.742,0.74185,0.742,218899999.0
2007-04-17 14:04:00,0.742,0.742,0.7415,0.7416,658199998.0
2007-04-17 14:05:00,0.74165,0.7417,0.7416,0.7417,157399999.0
2007-04-17 14:06:00,0.7417,0.7421,0.7417,0.7418,511700001.0
2007-04-17 14:07:00,0.742,0.742,0.7419,0.7419,62200001.0
2007-04-17 14:08:00,0.7419,0.7421,0.7419,0.7421,52700000.0
2007-04-17 14:09:00,0.74205,0.7421,0.742,0.742,197300000.0
2007-04-17 14:10:00,0.742,0.7425,0.742,0.7425,187299999.0
2007-04-17 14:11:00,0.7425,0.7426,0.7424,0.7426,641399997.0
2007-04-17 14:12:00,0.74255,0.743,0.74255,0.743,847700000.0
2007-04-17 14:13:00,0.74295,0.74305,0.7429,0.743,268399998.0
2007-04-17 14:14:00,0.743,0.7432,0.7429,0.74305,398000001.0
2007-04-17 14:15:00,0.74305,0.74305,0.7427,0.7429,687200004.0
2007-04-17 14:16:00,0.7429,0.7433,0.7429,0.7432,696499999.0
2007-04-17 14:17:00,0.7432,0.7432,0.7431,0.7432,59100000.0
2007-04-17 14:18:00,0.74315,0.7432,0.74305,0.7431,678700001.0
2007-04-17 14:19:00,0.7431,0.7431,0.74295,0.74295,180999999.0
2007-04-17 14:20:00,0.743,0.7431,0.7429,0.7431,151099999.0
2007-04-17 14:21:00,0.74305,0.7432,0.74295,0.74305,363200000.0
2007-04-17 14:22:00,0.7431,0.7432,0.743,0.7432,116200000.0
2007-04-17 14:23:00,0.7432,0.7432,0.7429,0.7432,223499997.0
2007-04-17 14:24:00,0.7432,0.7432,0.743,0.74315,279200000.0
2007-04-17 14:25:00,0.7432,0.74325,0.743,0.74325,369799998.0
2007-04-17 14:26:00,0.74325,0.74325,0.7427,0.7428,509700000.0
2007-04-17 14:27:00,0.7428,0.743,0.7428,0.743,335699999.0
2007-04-17 14:28:00,0.7429,0.7431,0.7428,0.7428,445399999.0
2007-04-17 14:29:00,0.7428,0.7429,0.7428,0.7428,102199999.0
2007-04-17 14:30:00,0.7429,0.744,0.7429,0.7439,215100002.0
2007-04-17 14:31:00,0.7439,0.744,0.7434,0.7436,453400004.0
2007-04-17 14:32:00,0.7436,0.7437,0.7432,0.7436,609099999.0
2007-04-17 14:33:00,0.7436,0.7438,0.7434,0.7436,562500000.0
2007-04-17 14:34:00,0.7437,0.74405,0.7436,0.744,268800002.0
2007-04-17 14:35:00,0.744,0.7442,0.7438,0.7442,490600000.0
2007-04-17 14:36:00,0.7442,0.7443,0.7441,0.7442,620200005.0
2007-04-17 14:37:00,0.7442,0.7444,0.74405,0.7443,449899999.0
2007-04-17 14:38:00,0.7444,0.7448,0.7443,0.7447,704799999.0
2007-04-17 14:39:00,0.7447,0.7447,0.7445,0.7446,727899998.0
2007-04-17 14:40:00,0.7446,0.7447,0.74445,0.74455,339999997.0
2007-04-17 14:41:00,0.7446,0.74465,0.7444,0.7445,288600002.0
2007-04-17 14:42:00,0.74445,0.74455,0.74445,0.7445,441799999.0
2007-04-17 14:43:00,0.7445,0.7446,0.7443,0.74435,685099998.0
2007-04-17 14:44:00,0.7444,0.74455,0.74435,0.74445,431699997.0
2007-04-17 14:45:00,0.7445,0.7447,0.7444,0.74455,466800001.0
2007-04-17 14:46:00,0.74455,0.7448,0.7445,0.74475,247200000.0
2007-04-17 14:47:00,0.7448,0.7452,0.7448,0.745,629099998.0
2007-04-17 14:48:00,0.745,0.7454,0.7449,0.7454,750499998.0
2007-04-17 14:49:00,0.7454,0.74555,0.7453,0.7454,1284400002.0
2007-04-17 14:50:00,0.7454,0.7455,0.7451,0.7453,718299998.0
2007-04-17 14:51:00,0.7453,0.7454,0.7452,0.74535,195700001.0
2007-04-17 14:52:00,0.7453,0.7454,0.7452,0.7454,478200000.0
2007-04-17 14:53:00,0.7453,0.7453,0.74475,0.7449,868300011.0
2007-04-17 14:54:00,0.74495,0.74495,0.7448,0.74485,437799997.0
2007-04-17 14:55:00,0.7449,0.7451,0.74485,0.74495,445400000.0
2007-04-17 14:56:00,0.745,0.7452,0.74495,0.74505,361899999.0
2007-04-17 14:57:00,0.74505,0.74525,0.74495,0.745,374800000.0
2007-04-17 14:58:00,0.745,0.7451,0.74495,0.7451,339199999.0
2007-04-17 14:59:00,0.74505,0.7451,0.7448,0.7449,318400002.0
2007-04-17 15:00:00,0.7449,0.7449,0.7448,0.7448,382899998.0
2007-04-17 15:01:00,0.74475,0.7448,0.7445,0.7447,602699992.0
2007-04-17 15:02:00,0.7447,0.7447,0.7446,0.7447,195000000.0
2007-04-17 15:03:00,0.7446,0.745,0.7446,0.745,702999997.0
2007-04-17 15:04:00,0.74495,0.745,0.7447,0.7447,424699993.0
2007-04-17 15:05:00,0.7448,0.7449,0.7446,0.7446,673100003.0
2007-04-17 15:06:00,0.7447,0.7449,0.74445,0.74455,879000002.0
2007-04-17 15:07:00,0.7446,0.7447,0.7445,0.7446,374500001.0
2007-04-17 15:08:00,0.7446,0.7446,0.74445,0.74445,270399997.0
2007-04-17 15:09:00,0.7445,0.7446,0.74435,0.74435,502300005.0
2007-04-17 15:10:00,0.7444,0.74455,0.7444,0.7445,264699997.0
2007-04-17 15:11:00,0.7445,0.74455,0.7444,0.74445,192599999.0
2007-04-17 15:12:00,0.74445,0.74445,0.7444,0.7444,170399999.0
2007-04-17 15:13:00,0.7444,0.7444,0.7443,0.7444,153000000.0
2007-04-17 15:14:00,0.7444,0.7444,0.7441,0.74425,111700001.0
2007-04-17 15:15:00,0.7443,0.7445,0.7442,0.7445,929699995.0
2007-04-17 15:16:00,0.74445,0.7445,0.7444,0.74445,64199999.0
2007-04-17 15:17:00,0.74445,0.74445,0.7443,0.7443,257199996.0
2007-04-17 15:18:00,0.7443,0.7443,0.7443,0.7443,293799998.0
2007-04-17 15:19:00,0.74425,0.74435,0.74425,0.74435,301499999.0
2007-04-17 15:20:00,0.7444,0.74445,0.7443,0.7443,370800002.0
2007-04-17 15:21:00,0.7443,0.74455,0.7443,0.7445,172299998.0
2007-04-17 15:22:00,0.7445,0.7445,0.74445,0.74445,134500001.0
2007-04-17 15:23:00,0.7445,0.7445,0.7444,0.7444,143800002.0
2007-04-17 15:24:00,0.7444,0.7444,0.74435,0.74435,359500002.0
2007-04-17 15:25:00,0.74435,0.7445,0.7443,0.7443,390699999.0
2007-04-17 15:26:00,0.7443,0.7445,0.74425,0.7444,314200000.0
2007-04-17 15:27:00,0.7444,0.7444,0.744,0.744,452399999.0
2007-04-17 15:28:00,0.744,0.7442,0.7439,0.7439,956699995.0
2007-04-17 15:29:00,0.744,0.7441,0.744,0.7441,327500000.0
2007-04-17 15:30:00,0.7441,0.7441,0.74405,0.7441,182300005.0
2007-04-17 15:31:00,0.74405,0.7442,0.74405,0.7442,86000002.0
2007-04-17 15:32:00,0.7442,0.74435,0.7442,0.7443,56800000.0
2007-04-17 15:33:00,0.7442,0.74425,0.7438,0.744,634099998.0
2007-04-17 15:34:00,0.744,0.74425,0.74395,0.74415,293800000.0
2007-04-17 15:35:00,0.74415,0.7443,0.74415,0.7442,89600000.0
2007-04-17 15:36:00,0.7442,0.7443,0.7442,0.7442,68700000.0
2007-04-17 15:37:00,0.7442,0.7442,0.744,0.7442,89699998.0
2007-04-17 15:38:00,0.7442,0.7442,0.7442,0.7442,46900000.0
2007-04-17 15:39:00,0.74415,0.74415,0.744,0.744,187200000.0
2007-04-17 15:40:00,0.744,0.7441,0.7439,0.744,262200000.0
2007-04-17 15:41:00,0.744,0.744,0.7439,0.74395,111200000.0
2007-04-17 15:42:00,0.74343,0.74358,0.74311,0.74348,156400000.0
2007-04-17 15:43:00,0.74395,0.74395,0.74375,0.7438,364200000.0
2007-04-17 15:44:00,0.7438,0.744,0.7437,0.7439,587600000.0
2007-04-17 15:45:00,0.7439,0.74395,0.7439,0.7439,45600000.0
2007-04-17 15:46:00,0.7439,0.7439,0.74375,0.7438,166899999.0
2007-04-17 15:47:00,0.74375,0.7438,0.74375,0.7438,53800000.0
2007-04-17 15:48:00,0.7438,0.7439,0.7438,0.7439,193500001.0
2007-04-17 15:49:00,0.7439,0.744,0.7439,0.74395,88700001.0
2007-04-17 15:50:00,0.74354,0.74388,0.74343,0.74375,320000002.0
2007-04-17 15:51:00,0.744,0.7441,0.7439,0.7441,282099997.0
2007-04-17 15:52:00,0.7441,0.7441,0.74385,0.744,703399994.0
2007-04-17 15:53:00,0.744,0.7441,0.7439,0.744,333500000.0
2007-04-17 15:54:00,0.74379,0.74387,0.74326,0.74387,185300002.0
2007-04-17 15:55:00,0.74385,0.74385,0.74362,0.74362,49500001.0
2007-04-17 15:56:00,0.7437,0.74388,0.7434,0.74375,111800001.0
2007-04-17 15:57:00,0.744,0.744,0.744,0.744,25600000.0
2007-04-17 15:58:00,0.744,0.7441,0.744,0.7441,35100001.0
2007-04-17 15:59:00,0.74405,0.7441,0.744,0.7441,76599999.0
2007-04-17 16:00:00,0.7441,0.7441,0.74395,0.74395,149599999.0
2007-04-17 16:01:00,0.744,0.744,0.74385,0.74385,119200001.0
2007-04-17 16:02:00,0.7439,0.744,0.7438,0.744,235100000.0
2007-04-17 16:03:00,0.744,0.74415,0.74395,0.7441,286699998.0
2007-04-17 16:04:00,0.7441,0.7441,0.7441,0.7441,198399998.0
2007-04-17 16:05:00,0.7441,0.7442,0.7441,0.7442,119700000.0
2007-04-17 16:06:00,0.74382,0.74396,0.74334,0.74334,130800000.0
2007-04-17 16:07:00,0.74415,0.7445,0.7439,0.7444,501700001.0
2007-04-17 16:08:00,0.7444,0.7448,0.7444,0.7446,1363199995.0
2007-04-17 16:09:00,0.74455,0.7446,0.7445,0.7446,106799999.0
2007-04-17 16:10:00,0.7446,0.7446,0.7445,0.7445,314999999.0
2007-04-17 16:11:00,0.7445,0.7447,0.7445,0.7446,616000004.0
2007-04-17 16:12:00,0.7446,0.7447,0.7445,0.7447,184099997.0
2007-04-17 16:13:00,0.7447,0.7449,0.74455,0.7447,243899999.0
2007-04-17 16:14:00,0.7447,0.7449,0.7447,0.7449,610200005.0
2007-04-17 16:15:00,0.7449,0.7449,0.7448,0.7449,113099998.0
2007-04-17 16:16:00,0.7449,0.7449,0.74475,0.74475,154800001.0
2007-04-17 16:17:00,0.74475,0.7449,0.74475,0.7448,411199993.0
2007-04-17 16:18:00,0.7447,0.7448,0.7445,0.7446,726900001.0
2007-04-17 16:19:00,0.74465,0.74465,0.7445,0.7446,211199998.0
2007-04-17 16:20:00,0.7446,0.7446,0.7442,0.7444,433799997.0
2007-04-17 16:21:00,0.7445,0.7445,0.74435,0.7444,553000001.0
2007-04-17 16:22:00,0.7445,0.7447,0.7445,0.74455,609199990.0
2007-04-17 16:23:00,0.7447,0.7448,0.7445,0.7447,493300003.0
2007-04-17 16:24:00,0.7448,0.7449,0.7447,0.74475,521700001.0
2007-04-17 16:25:00,0.7448,0.745,0.7447,0.7447,546900002.0
2007-04-17 16:26:00,0.7447,0.7447,0.74445,0.7447,549699999.0
2007-04-17 16:27:00,0.74465,0.7447,0.74465,0.7447,53300000.0
2007-04-17 16:28:00,0.74465,0.7447,0.7445,0.7446,93400000.0
2007-04-17 16:29:00,0.7446,0.7446,0.7446,0.7446,14400000.0
2007-04-17 16:30:00,0.7446,0.7446,0.7445,0.7445,44000000.0
2007-04-17 16:31:00,0.7445,0.7445,0.7444,0.7445,99200001.0
2007-04-17 16:32:00,0.7445,0.7445,0.7444,0.7445,165400000.0
2007-04-17 16:33:00,0.7445,0.7445,0.7445,0.7445,1600000.0
2007-04-17 16:34:00,0.7445,0.7445,0.7445,0.7445,42000000.0
2007-04-17 16:35:00,0.7441,0.74443,0.7441,0.74412,116199999.0
2007-04-17 16:36:00,0.7445,0.7445,0.7444,0.74445,160999999.0
2007-04-17 16:37:00,0.7445,0.7445,0.7443,0.74435,70300001.0
2007-04-17 16:38:00,0.74435,0.7444,0.7442,0.7444,188400000.0
2007-04-17 16:39:00,0.7444,0.7444,0.7444,0.7444,36000000.0
2007-04-17 16:40:00,0.7444,0.74485,0.7444,0.74475,272899996.0
2007-04-17 16:41:00,0.74443,0.74476,0.74423,0.74447,216399997.0
2007-04-17 16:42:00,0.7448,0.7449,0.74465,0.7447,94400000.0
2007-04-17 16:43:00,0.74465,0.7448,0.74465,0.7447,46200000.0
2007-04-17 16:44:00,0.74465,0.74485,0.74465,0.7448,347799999.0
2007-04-17 16:45:00,0.74485,0.74485,0.74475,0.74475,68200000.0
2007-04-17 16:46:00,0.7448,0.7448,0.74445,0.7446,226399998.0
2007-04-17 16:47:00,0.74465,0.74465,0.7445,0.7445,135100000.0
2007-04-17 16:48:00,0.7445,0.7445,0.74435,0.74445,239999998.0
2007-04-17 16:49:00,0.74445,0.7446,0.74445,0.7446,122500000.0
2007-04-17 16:50:00,0.74455,0.7446,0.7445,0.7445,70400001.0
2007-04-17 16:51:00,0.7445,0.7446,0.7444,0.74455,353500000.0
2007-04-17 16:52:00,0.74455,0.74455,0.7445,0.7445,53600000.0
2007-04-17 16:53:00,0.7445,0.7446,0.7445,0.74455,38300000.0
2007-04-17 16:54:00,0.7446,0.7446,0.7446,0.7446,12000000.0
2007-04-17 16:55:00,0.7446,0.74465,0.7446,0.74465,46400000.0
2007-04-17 16:56:00,0.74465,0.74465,0.7445,0.7445,97799999.0
2007-04-17 16:57:00,0.7446,0.7446,0.7446,0.7446,28000000.0
2007-04-17 16:58:00,0.7446,0.7447,0.7446,0.74465,162399997.0
2007-04-17 16:59:00,0.74465,0.7452,0.74465,0.745,933999998.0
2007-04-17 17:00:00,0.7449,0.74515,0.7447,0.7447,541199999.0
2007-04-17 17:01:00,0.7449,0.7449,0.7446,0.7447,276500000.0
2007-04-17 17:02:00,0.7447,0.7448,0.74455,0.7448,143499999.0
2007-04-17 17:03:00,0.7448,0.7448,0.7447,0.74475,63400000.0
2007-04-17 17:04:00,0.7448,0.7448,0.7448,0.7448,20800000.0
2007-04-17 17:05:00,0.7448,0.7448,0.7446,0.74475,388200007.0
2007-04-17 17:06:00,0.7447,0.7448,0.74465,0.7448,55200000.0
2007-04-17 17:07:00,0.7448,0.7451,0.7448,0.7451,718000001.0
2007-04-17 17:08:00,0.74505,0.7451,0.74495,0.74495,257200001.0
2007-04-17 17:09:00,0.745,0.745,0.74455,0.74455,569199996.0
2007-04-17 17:10:00,0.7445,0.7446,0.7443,0.7443,862200000.0
2007-04-17 17:11:00,0.7443,0.7443,0.7442,0.7442,37600000.0
2007-04-17 17:12:00,0.7442,0.7443,0.7441,0.7442,723800003.0
2007-04-17 17:13:00,0.74386,0.74386,0.74346,0.74373,253300000.0
2007-04-17 17:14:00,0.7442,0.7442,0.74415,0.74415,72000000.0
2007-04-17 17:15:00,0.7442,0.7442,0.74415,0.74415,12000000.0
2007-04-17 17:16:00,0.74415,0.7443,0.7441,0.74415,317000002.0
2007-04-17 17:17:00,0.74415,0.7442,0.74415,0.74415,165900000.0
2007-04-17 17:18:00,0.7442,0.7442,0.74415,0.74415,137600000.0
2007-04-17 17:19:00,0.7442,0.7442,0.7441,0.74415,91700000.0
2007-04-17 17:20:00,0.74415,0.7442,0.74395,0.74415,689099997.0
2007-04-17 17:21:00,0.7442,0.7442,0.744,0.74405,309900003.0
2007-04-17 17:22:00,0.74381,0.74386,0.74362,0.74362,86300000.0
2007-04-17 17:23:00,0.7441,0.7441,0.7441,0.7441,25600000.0
2007-04-17 17:24:00,0.7441,0.7441,0.74405,0.7441,68800000.0
2007-04-17 17:25:00,0.7441,0.7441,0.7441,0.7441,8000000.0
2007-04-17 17:26:00,0.7441,0.7441,0.74395,0.744,467500004.0
2007-04-17 17:27:00,0.744,0.744,0.744,0.744,102399997.0
2007-04-17 17:28:00,0.744,0.74415,0.744,0.7441,453199998.0
2007-04-17 17:29:00,0.7441,0.7441,0.74405,0.7441,194200000.0
2007-04-17 17:30:00,0.74405,0.7442,0.74395,0.74405,657600005.0
2007-04-17 17:31:00,0.74405,0.7441,0.74395,0.744,247799997.0
2007-04-17 17:32:00,0.74395,0.7441,0.74395,0.74395,191200001.0
2007-04-17 17:33:00,0.74395,0.7442,0.74395,0.7441,330399997.0
2007-04-17 17:34:00,0.74405,0.7443,0.74405,0.7443,142399999.0
2007-04-17 17:35:00,0.7442,0.7444,0.7442,0.7443,359800002.0
2007-04-17 17:36:00,0.7443,0.7444,0.74415,0.7444,407100008.0
2007-04-17 17:37:00,0.7444,0.7444,0.7441,0.74415,507799997.0
2007-04-17 17:38:00,0.74415,0.74445,0.7441,0.7442,205999998.0
2007-04-17 17:39:00,0.74415,0.74435,0.74415,0.7443,117499999.0
2007-04-17 17:40:00,0.7443,0.7443,0.74415,0.7442,133600000.0
2007-04-17 17:41:00,0.7442,0.7443,0.7442,0.74425,194400000.0
2007-04-17 17:42:00,0.7443,0.7446,0.7443,0.74445,127900001.0
2007-04-17 17:43:00,0.74445,0.74445,0.74425,0.7444,218699998.0
2007-04-17 17:44:00,0.7444,0.7445,0.7444,0.7445,121400000.0
2007-04-17 17:45:00,0.7445,0.7446,0.74445,0.7446,157200000.0
2007-04-17 17:46:00,0.7446,0.7446,0.7445,0.74455,208799999.0
2007-04-17 17:47:00,0.74455,0.74455,0.74445,0.7445,164599999.0
2007-04-17 17:48:00,0.7445,0.74455,0.7445,0.7445,110600000.0
2007-04-17 17:49:00,0.74455,0.7446,0.7443,0.7443,330399996.0
2007-04-17 17:50:00,0.7443,0.74445,0.74425,0.74425,146599998.0
2007-04-17 17:51:00,0.7443,0.7443,0.7442,0.7443,76200000.0
2007-04-17 17:52:00,0.7444,0.7444,0.74435,0.74435,13600000.0
2007-04-17 17:53:00,0.7444,0.7444,0.74435,0.74435,38400000.0
2007-04-17 17:54:00,0.7444,0.7444,0.74405,0.7441,238400001.0
2007-04-17 17:55:00,0.744,0.74415,0.744,0.7441,288899999.0
2007-04-17 17:56:00,0.7441,0.7442,0.744,0.7441,255000001.0
2007-04-17 17:57:00,0.7441,0.7443,0.74405,0.7443,227599997.0
2007-04-17 17:58:00,0.7443,0.7444,0.7441,0.7442,316600002.0
2007-04-17 17:59:00,0.7442,0.74425,0.74405,0.7442,131400002.0
2007-04-17 18:00:00,0.7442,0.74425,0.7442,0.7442,239100001.0
2007-04-17 18:01:00,0.7442,0.7443,0.7442,0.7443,332600001.0
2007-04-17 18:02:00,0.74425,0.7444,0.74425,0.7444,261900000.0
2007-04-17 18:03:00,0.74435,0.7444,0.7442,0.7444,178100002.0
2007-04-17 18:04:00,0.7444,0.7444,0.7444,0.7444,8800000.0
2007-04-17 18:05:00,0.7444,0.7444,0.7443,0.7444,431099993.0
2007-04-17 18:06:00,0.7444,0.7444,0.7442,0.74435,63500001.0
2007-04-17 18:07:00,0.7444,0.74445,0.7442,0.74445,160099998.0
2007-04-17 18:08:00,0.7445,0.7445,0.7442,0.7444,133999998.0
2007-04-17 18:09:00,0.74435,0.74435,0.7442,0.74435,122700000.0
2007-04-17 18:10:00,0.7444,0.7444,0.7442,0.7442,48900000.0
2007-04-17 18:11:00,0.7442,0.7444,0.7441,0.7441,217400003.0
2007-04-17 18:12:00,0.7442,0.7443,0.74415,0.74415,131700000.0
2007-04-17 18:13:00,0.7442,0.7442,0.7442,0.7442,34400000.0
2007-04-17 18:14:00,0.7442,0.7443,0.7442,0.7443,233699998.0
2007-04-17 18:15:00,0.7443,0.74455,0.7441,0.74445,352100002.0
2007-04-17 18:16:00,0.74403,0.74417,0.74385,0.74404,552799997.0
2007-04-17 18:17:00,0.7443,0.7443,0.7443,0.7443,32900000.0
2007-04-17 18:18:00,0.7443,0.74455,0.74425,0.7444,306299998.0
2007-04-17 18:19:00,0.7444,0.74445,0.7443,0.7443,329200000.0
2007-04-17 18:20:00,0.7443,0.7444,0.7442,0.7442,124499999.0
2007-04-17 18:21:00,0.7442,0.74435,0.7441,0.7441,156399999.0
2007-04-17 18:22:00,0.7441,0.7442,0.7437,0.7438,903400001.0
2007-04-17 18:23:00,0.7438,0.7439,0.7437,0.7437,641700005.0
2007-04-17 18:24:00,0.7437,0.7438,0.7437,0.7438,72800000.0
2007-04-17 18:25:00,0.7438,0.7438,0.7436,0.7436,64600001.0
2007-04-17 18:26:00,0.7436,0.7438,0.7436,0.7437,230699999.0
2007-04-17 18:27:00,0.7437,0.7438,0.7436,0.74365,202000000.0
2007-04-17 18:28:00,0.74365,0.7437,0.74365,0.7437,27999999.0
2007-04-17 18:29:00,0.7437,0.7437,0.7437,0.7437,88000000.0
2007-04-17 18:30:00,0.7437,0.7439,0.7437,0.74375,252599996.0
2007-04-17 18:31:00,0.74375,0.7438,0.74375,0.74375,15000000.0
2007-04-17 18:32:00,0.7438,0.744,0.7438,0.74385,189400001.0
2007-04-17 18:33:00,0.7439,0.7439,0.7439,0.7439,49400002.0
2007-04-17 18:34:00,0.7439,0.7441,0.74385,0.7441,113599999.0
2007-04-17 18:35:00,0.74405,0.74405,0.7439,0.7439,59800000.0
2007-04-17 18:36:00,0.7439,0.744,0.7439,0.74395,20000000.0
2007-04-17 18:37:00,0.744,0.744,0.74395,0.74395,5600000.0
2007-04-17 18:38:00,0.74395,0.74395,0.7437,0.7439,199400002.0
2007-04-17 18:39:00,0.7439,0.7439,0.7438,0.7438,5600000.0
2007-04-17 18:40:00,0.74361,0.74401,0.74356,0.74358,243800002.0
2007-04-17 18:41:00,0.7438,0.7439,0.7438,0.7439,43000001.0
2007-04-17 18:42:00,0.74385,0.7439,0.74365,0.7437,81999999.0
2007-04-17 18:43:00,0.7437,0.7443,0.7435,0.7437,303200001.0
2007-04-17 18:44:00,0.7437,0.7438,0.7437,0.7438,99500004.0
2007-04-17 18:45:00,0.7438,0.744,0.7438,0.744,66200002.0
2007-04-17 18:46:00,0.74371,0.74384,0.74346,0.74372,78400000.0
2007-04-17 18:47:00,0.744,0.7441,0.744,0.7441,47900001.0
2007-04-17 18:48:00,0.7441,0.7441,0.7441,0.7441,16800000.0
2007-04-17 18:49:00,0.7441,0.7443,0.744,0.7441,146199999.0
2007-04-17 18:50:00,0.7441,0.74425,0.744,0.7442,213300000.0
2007-04-17 18:51:00,0.7442,0.7442,0.7439,0.744,105400000.0
2007-04-17 18:52:00,0.744,0.744,0.744,0.744,4000000.0
2007-04-17 18:53:00,0.744,0.744,0.7437,0.74375,94199998.0
2007-04-17 18:54:00,0.7438,0.7438,0.7437,0.74375,44000001.0
2007-04-17 18:55:00,0.7438,0.7438,0.7438,0.7438,5500000.0
2007-04-17 18:56:00,0.74375,0.74375,0.7437,0.7437,82400002.0
2007-04-17 18:57:00,0.7436,0.7442,0.7432,0.74375,441600000.0
2007-04-17 18:58:00,0.7438,0.744,0.7436,0.7436,396100001.0
2007-04-17 18:59:00,0.7438,0.7438,0.74375,0.74375,8800000.0
2007-04-17 19:00:00,0.7438,0.7438,0.7436,0.7436,55600000.0
2007-04-17 19:01:00,0.7438,0.7438,0.7437,0.7437,41800000.0
2007-04-17 19:02:00,0.7437,0.7439,0.7437,0.7438,80500000.0
2007-04-17 19:03:00,0.7438,0.7439,0.7438,0.7438,78200001.0
2007-04-17 19:04:00,0.7439,0.7439,0.7438,0.7438,114800000.0
2007-04-17 19:05:00,0.7439,0.744,0.7437,0.7437,115600000.0
2007-04-17 19:06:00,0.7437,0.7439,0.7437,0.7439,35900000.0
2007-04-17 19:07:00,0.7438,0.7439,0.7437,0.7437,171600001.0
2007-04-17 19:08:00,0.7437,0.7437,0.7436,0.7436,168699997.0
2007-04-17 19:09:00,0.7436,0.7437,0.7436,0.7436,234699997.0
2007-04-17 19:10:00,0.7436,0.7436,0.7436,0.7436,41399999.0
2007-04-17 19:11:00,0.7436,0.7436,0.7436,0.7436,82399997.0
2007-04-17 19:12:00,0.7436,0.7436,0.74335,0.74335,353199997.0
2007-04-17 19:13:00,0.74345,0.7435,0.7433,0.7433,184999999.0
2007-04-17 19:14:00,0.7434,0.7436,0.7434,0.7436,50600001.0
2007-04-17 19:15:00,0.7436,0.7436,0.74355,0.7436,40000000.0
2007-04-17 19:16:00,0.7431,0.74337,0.74303,0.74329,181700000.0
2007-04-17 19:17:00,0.74333,0.74341,0.74316,0.74332,69899999.0
2007-04-17 19:18:00,0.7436,0.7436,0.7436,0.7436,19200001.0
2007-04-17 19:19:00,0.7436,0.7436,0.7436,0.7436,36800000.0
2007-04-17 19:20:00,0.74321,0.74362,0.74316,0.74338,301300002.0
2007-04-17 19:21:00,0.7436,0.7436,0.7436,0.7436,36800000.0
2007-04-17 19:22:00,0.7433,0.74338,0.74318,0.74325,82400000.0
2007-04-17 19:23:00,0.7437,0.7437,0.7437,0.7437,16000000.0
2007-04-17 19:24:00,0.7437,0.7438,0.7436,0.7438,341000001.0
2007-04-17 19:25:00,0.7438,0.7438,0.7438,0.7438,44000000.0
2007-04-17 19:26:00,0.7438,0.7438,0.7438,0.7438,5600000.0
2007-04-17 19:27:00,0.7437,0.7437,0.7437,0.7437,61800000.0
2007-04-17 19:28:00,0.74354,0.74404,0.74335,0.74335,681299997.0
2007-04-17 19:29:00,0.74342,0.74361,0.74328,0.74349,786699994.0
2007-04-17 19:30:00,0.7436,0.7436,0.7436,0.7436,40800000.0
2007-04-17 19:31:00,0.7436,0.7436,0.7436,0.7436,68000001.0
2007-04-17 19:32:00,0.74337,0.74367,0.74334,0.7434,543099996.0
2007-04-17 19:33:00,0.7436,0.7436,0.74355,0.74355,77599999.0
2007-04-17 19:34:00,0.7436,0.7436,0.7434,0.7434,199800000.0
2007-04-17 19:35:00,0.74334,0.74339,0.74314,0.7432,171799998.0
2007-04-17 19:36:00,0.7434,0.7434,0.7434,0.7434,65600000.0
2007-04-17 19:37:00,0.7434,0.7434,0.7434,0.7434,32800000.0
2007-04-17 19:38:00,0.7434,0.7434,0.7434,0.7434,55800000.0
2007-04-17 19:39:00,0.7433,0.7433,0.74303,0.74317,169399999.0
2007-04-17 19:40:00,0.7434,0.74355,0.7433,0.74355,188700000.0
2007-04-17 19:41:00,0.7435,0.74355,0.74345,0.74355,67700000.0
2007-04-17 19:42:00,0.7435,0.7435,0.7434,0.7434,108900002.0
2007-04-17 19:43:00,0.7435,0.7435,0.7435,0.7435,81599998.0
2007-04-17 19:44:00,0.7435,0.7435,0.7435,0.7435,20799999.0
2007-04-17 19:45:00,0.7435,0.7436,0.7435,0.7436,38300000.0
2007-04-17 19:46:00,0.7436,0.7436,0.7436,0.7436,6400000.0
2007-04-17 19:47:00,0.7436,0.7436,0.7435,0.7435,57900000.0
2007-04-17 19:48:00,0.7435,0.7435,0.7435,0.7435,91999999.0
2007-04-17 19:49:00,0.7435,0.7435,0.7435,0.7435,86100003.0
2007-04-17 19:50:00,0.7435,0.7435,0.7435,0.7435,86100003.0
2007-04-17 19:51:00,0.7435,0.7435,0.7435,0.7435,21600000.0
2007-04-17 19:52:00,0.7435,0.7435,0.7435,0.7435,20799999.0
2007-04-17 19:53:00,0.7435,0.7435,0.7435,0.7435,17600000.0
2007-04-17 19:54:00,0.7435,0.7435,0.7434,0.7434,31100000.0
2007-04-17 19:55:00,0.7434,0.7434,0.7431,0.7432,109900000.0
2007-04-17 19:56:00,0.7433,0.7434,0.7432,0.7433,291399999.0
2007-04-17 19:57:00,0.7433,0.7433,0.7431,0.7431,152899997.0
2007-04-17 19:58:00,0.7431,0.7432,0.743,0.7432,161299999.0
2007-04-17 19:59:00,0.74315,0.7432,0.743,0.7431,433000001.0
2007-04-17 20:00:00,0.7431,0.7431,0.743,0.7431,153799999.0
2007-04-17 20:01:00,0.7431,0.7431,0.7429,0.7431,165900002.0
2007-04-17 20:02:00,0.7431,0.7435,0.7431,0.7433,530100002.0
2007-04-17 20:03:00,0.7433,0.7433,0.7432,0.7433,458400004.0
2007-04-17 20:04:00,0.7433,0.7433,0.7433,0.7433,2100000.0
2007-04-17 20:05:00,0.74297,0.743,0.74282,0.74283,349199998.0
2007-04-17 20:06:00,0.7433,0.7433,0.7432,0.7432,131999999.0
2007-04-17 20:07:00,0.74289,0.74324,0.74282,0.7429,324800008.0
2007-04-17 20:08:00,0.74291,0.743,0.74276,0.74295,201800004.0
2007-04-17 20:09:00,0.7433,0.7433,0.7433,0.7433,74100000.0
2007-04-17 20:10:00,0.7433,0.7435,0.7433,0.7434,96100000.0
2007-04-17 20:11:00,0.74302,0.74314,0.74281,0.74312,145200000.0
2007-04-17 20:12:00,0.7434,0.7434,0.7434,0.7434,12700000.0
2007-04-17 20:13:00,0.74318,0.74323,0.74305,0.74316,201999999.0
2007-04-17 20:14:00,0.74315,0.74319,0.74299,0.74299,39900000.0
2007-04-17 20:15:00,0.7434,0.7436,0.7434,0.7436,81999998.0
2007-04-17 20:16:00,0.7437,0.7437,0.7437,0.7437,44400000.0
2007-04-17 20:17:00,0.74316,0.74342,0.74311,0.74342,270500001.0
2007-04-17 20:18:00,0.7437,0.7437,0.74365,0.7437,46800000.0
2007-04-17 20:19:00,0.7437,0.7437,0.7437,0.7437,30900000.0
2007-04-17 20:20:00,0.74327,0.74376,0.74327,0.74329,67900001.0
2007-04-17 20:21:00,0.74322,0.74367,0.74322,0.74364,105700000.0
2007-04-17 20:22:00,0.7434,0.74345,0.74309,0.7433,66400000.0
2007-04-17 20:23:00,0.7437,0.7438,0.74365,0.7438,173299999.0
2007-04-17 20:24:00,0.7439,0.7445,0.74375,0.744,179700000.0
2007-04-17 20:25:00,0.744,0.744,0.744,0.744,41700000.0
2007-04-17 20:26:00,0.7439,0.744,0.7439,0.744,158399998.0
2007-04-17 20:27:00,0.74366,0.7437,0.74327,0.7437,209499999.0
2007-04-17 20:28:00,0.744,0.744,0.744,0.744,25400000.0
2007-04-17 20:29:00,0.74371,0.7438,0.74349,0.74349,123500000.0
2007-04-17 20:30:00,0.74371,0.74406,0.74371,0.74392,104999999.0
2007-04-17 20:31:00,0.744,0.744,0.7439,0.744,97699998.0
2007-04-17 20:32:00,0.74362,0.74377,0.7435,0.74352,184499999.0
2007-04-17 20:33:00,0.744,0.744,0.744,0.744,35700000.0
2007-04-17 20:34:00,0.744,0.744,0.744,0.744,54900000.0
2007-04-17 20:35:00,0.744,0.744,0.7439,0.7439,136000002.0
2007-04-17 20:36:00,0.744,0.744,0.7439,0.7439,75300000.0
2007-04-17 20:37:00,0.744,0.744,0.7439,0.7439,115300000.0
2007-04-17 20:38:00,0.7439,0.7439,0.7439,0.7439,74800000.0
2007-04-17 20:39:00,0.7439,0.7439,0.7435,0.7438,55900000.0
2007-04-17 20:40:00,0.7438,0.7438,0.7436,0.7437,78600000.0
2007-04-17 20:41:00,0.7438,0.7438,0.7437,0.7437,73100000.0
2007-04-17 20:42:00,0.7438,0.7438,0.74365,0.7437,84300002.0
2007-04-17 20:43:00,0.74335,0.74343,0.74324,0.74324,150199998.0
2007-04-17 20:44:00,0.7437,0.7437,0.7436,0.7436,103299996.0
2007-04-17 20:45:00,0.7436,0.7437,0.7436,0.74365,61999999.0
2007-04-17 20:46:00,0.7437,0.7437,0.7437,0.7437,15600000.0
2007-04-17 20:47:00,0.7438,0.7438,0.7437,0.7437,52500001.0
2007-04-17 20:48:00,0.7437,0.7437,0.7437,0.7437,8000000.0
2007-04-17 20:49:00,0.7437,0.7437,0.74345,0.7435,105200000.0
2007-04-17 20:50:00,0.7436,0.7436,0.7436,0.7436,100300000.0
2007-04-17 20:51:00,0.7437,0.7438,0.7437,0.7437,244699999.0
2007-04-17 20:52:00,0.7438,0.744,0.7438,0.7438,141300000.0
2007-04-17 20:53:00,0.7438,0.7438,0.7437,0.7437,112000000.0
2007-04-17 20:54:00,0.7437,0.7438,0.7437,0.7438,84899999.0
2007-04-17 20:55:00,0.7438,0.7438,0.7438,0.7438,98100001.0
2007-04-17 20:56:00,0.7438,0.7438,0.7438,0.7438,59299998.0
2007-04-17 20:57:00,0.7438,0.7438,0.7438,0.7438,79700000.0
2007-04-17 20:58:00,0.7438,0.7438,0.7438,0.7438,71400000.0
2007-04-17 20:59:00,0.7438,0.744,0.7438,0.744,148699998.0
2007-04-17 21:00:00,0.7439,0.744,0.7435,0.7435,153700001.0
2007-04-17 21:01:00,0.7435,0.7437,0.7435,0.7437,35400000.0
2007-04-17 21:02:00,0.7436,0.7436,0.7434,0.7434,30300000.0
2007-04-17 21:03:00,0.7434,0.7434,0.7434,0.7434,57300000.0
2007-04-17 21:04:00,0.74322,0.74335,0.74317,0.74317,236399999.0
2007-04-17 21:05:00,0.74326,0.74332,0.74312,0.7433,248799998.0
2007-04-17 21:06:00,0.7435,0.7436,0.7434,0.7436,84500000.0
2007-04-17 21:07:00,0.7436,0.7436,0.7435,0.7435,62100001.0
2007-04-17 21:08:00,0.74322,0.74334,0.74318,0.74323,99700000.0
2007-04-17 21:09:00,0.74326,0.74342,0.74322,0.74338,133500001.0
2007-04-17 21:10:00,0.74346,0.74378,0.74339,0.74339,142900000.0
2007-04-17 21:11:00,0.74325,0.74336,0.74325,0.74335,57400000.0
2007-04-17 21:12:00,0.7435,0.7435,0.7435,0.7435,90899999.0
2007-04-17 21:13:00,0.7434,0.7436,0.7434,0.7436,27900001.0
2007-04-17 21:14:00,0.7435,0.7435,0.7435,0.7435,39800000.0
2007-04-17 21:15:00,0.7435,0.7436,0.7434,0.7434,72500000.0
2007-04-17 21:16:00,0.7433,0.74344,0.74327,0.74327,82800001.0
2007-04-17 21:17:00,0.74326,0.74332,0.74326,0.74332,113900002.0
2007-04-17 21:18:00,0.74338,0.74338,0.7432,0.7432,43500000.0
2007-04-17 21:19:00,0.74324,0.74342,0.74322,0.74341,74300002.0
2007-04-17 21:20:00,0.7435,0.7435,0.7435,0.7435,19900000.0
2007-04-17 21:21:00,0.74334,0.74338,0.74317,0.74338,141000000.0
2007-04-17 21:22:00,0.7435,0.7437,0.7435,0.7436,181799999.0
2007-04-17 21:23:00,0.74345,0.74354,0.74313,0.74354,132000000.0
2007-04-17 21:24:00,0.7436,0.7436,0.7436,0.7436,19900000.0
2007-04-17 21:25:00,0.74334,0.74359,0.74334,0.74351,149600000.0
2007-04-17 21:26:00,0.74352,0.74352,0.74348,0.74348,45200001.0
2007-04-17 21:27:00,0.74345,0.74355,0.7434,0.7434,127300001.0
2007-04-17 21:28:00,0.74351,0.74362,0.7435,0.74352,88400000.0
2007-04-17 21:29:00,0.7436,0.7437,0.7436,0.7437,70800000.0
2007-04-17 21:30:00,0.7437,0.7438,0.7437,0.7438,20700000.0
2007-04-17 21:31:00,0.7439,0.7439,0.7439,0.7439,2400000.0
2007-04-17 21:32:00,0.7439,0.7439,0.7437,0.7439,44100002.0
2007-04-17 21:33:00,0.74389,0.74389,0.74346,0.74364,174100003.0
2007-04-17 21:34:00,0.744,0.7441,0.744,0.744,47900000.0
2007-04-17 21:35:00,0.74383,0.74386,0.74369,0.74369,128600000.0
2007-04-17 21:36:00,0.74387,0.74408,0.74382,0.74392,150500002.0
2007-04-17 21:37:00,0.7443,0.7443,0.7443,0.7443,8800000.0
2007-04-17 21:38:00,0.7442,0.7444,0.7442,0.7443,74100000.0
2007-04-17 21:39:00,0.7443,0.7443,0.7443,0.7443,3800000.0
2007-04-17 21:40:00,0.7443,0.7443,0.7443,0.7443,4000000.0
2007-04-17 21:41:00,0.74395,0.74401,0.74372,0.74388,192899995.0
2007-04-17 21:42:00,0.7442,0.7442,0.7442,0.7442,12000000.0
2007-04-17 21:43:00,0.7442,0.7442,0.7441,0.7441,39100001.0
2007-04-17 21:44:00,0.74403,0.74403,0.74393,0.74394,33600000.0
2007-04-17 21:45:00,0.74387,0.74395,0.74385,0.74385,100100001.0
2007-04-17 21:46:00,0.74393,0.74393,0.74381,0.74383,112700001.0
2007-04-17 21:47:00,0.7442,0.7442,0.7442,0.7442,40600000.0
2007-04-17 21:48:00,0.7443,0.7443,0.7443,0.7443,2400000.0
2007-04-17 21:49:00,0.7438,0.74387,0.74373,0.74383,69600001.0
2007-04-17 21:50:00,0.744,0.74439,0.744,0.74439,42400000.0
2007-04-17 21:51:00,0.74428,0.74434,0.74407,0.74419,94100001.0
2007-04-17 21:52:00,0.744,0.744,0.74378,0.74387,159500002.0
2007-04-17 21:53:00,0.74392,0.7441,0.74375,0.74408,149399998.0
2007-04-17 21:54:00,0.7443,0.7443,0.7443,0.7443,5200000.0
2007-04-17 21:55:00,0.74385,0.74396,0.74369,0.74369,136499998.0
2007-04-17 21:56:00,0.74377,0.74414,0.74377,0.74408,63800000.0
2007-04-17 21:57:00,0.7442,0.7442,0.7442,0.7442,12800000.0
2007-04-17 21:58:00,0.7441,0.7441,0.7441,0.7441,72400001.0
2007-04-17 21:59:00,0.7441,0.7442,0.7441,0.7442,4200000.0
2007-04-17 22:00:00,0.7442,0.7442,0.7442,0.7442,38400000.0
2007-04-17 22:01:00,0.7442,0.7442,0.744,0.7441,95600001.0
2007-04-17 22:02:00,0.74378,0.74394,0.74368,0.74394,59400000.0
2007-04-17 22:03:00,0.7441,0.7441,0.7441,0.7441,27000000.0
2007-04-17 22:04:00,0.7441,0.7441,0.7441,0.7441,28300000.0
2007-04-17 22:05:00,0.744,0.744,0.744,0.744,15200000.0
2007-04-17 22:06:00,0.7442,0.7443,0.7442,0.7442,42900001.0
2007-04-17 22:07:00,0.7443,0.7443,0.7443,0.7443,34800000.0
2007-04-17 22:08:00,0.7443,0.7443,0.7442,0.7442,51700000.0
2007-04-17 22:09:00,0.7443,0.7443,0.7443,0.7443,23400000.0
2007-04-17 22:10:00,0.7444,0.7446,0.7443,0.7444,118399998.0
2007-04-17 22:11:00,0.7445,0.7445,0.7445,0.7445,12600000.0
2007-04-17 22:12:00,0.7444,0.7445,0.7442,0.7442,88100000.0
2007-04-17 22:13:00,0.7443,0.7443,0.7443,0.7443,23800000.0
2007-04-17 22:14:00,0.7444,0.7445,0.7443,0.7445,81900000.0
2007-04-17 22:15:00,0.7445,0.7448,0.7445,0.7447,139700000.0
2007-04-17 22:16:00,0.7449,0.7454,0.7449,0.7452,264899997.0
2007-04-17 22:17:00,0.7451,0.7452,0.745,0.7451,104900001.0
2007-04-17 22:18:00,0.7451,0.7451,0.7449,0.7451,181300000.0
2007-04-17 22:19:00,0.7451,0.7451,0.7447,0.7447,41600000.0
2007-04-17 22:20:00,0.7449,0.745,0.7449,0.7449,80700000.0
2007-04-17 22:21:00,0.7449,0.7449,0.7449,0.7449,44500000.0
2007-04-17 22:22:00,0.745,0.745,0.7449,0.7449,64400000.0
2007-04-17 22:23:00,0.745,0.745,0.7444,0.7446,106399999.0
2007-04-17 22:24:00,0.7447,0.7447,0.7444,0.7445,140700003.0
2007-04-17 22:25:00,0.7447,0.7447,0.7446,0.7447,63200000.0
2007-04-17 22:26:00,0.74448,0.74463,0.74442,0.74455,109100000.0
2007-04-17 22:27:00,0.7447,0.7447,0.7447,0.7447,54899997.0
2007-04-17 22:28:00,0.7447,0.7447,0.7445,0.7445,46900000.0
2007-04-17 22:29:00,0.7447,0.7447,0.7447,0.7447,83500003.0
2007-04-17 22:30:00,0.7447,0.7447,0.7447,0.7447,20700000.0
2007-04-17 22:31:00,0.7447,0.7447,0.7447,0.7447,54100000.0
2007-04-17 22:32:00,0.7447,0.7447,0.7446,0.7446,27000000.0
2007-04-17 22:33:00,0.7446,0.7446,0.7445,0.7445,16600000.0
2007-04-17 22:34:00,0.7447,0.7447,0.7447,0.7447,12700000.0
2007-04-17 22:35:00,0.7447,0.7447,0.7447,0.7447,27100000.0
2007-04-17 22:36:00,0.7446,0.7446,0.7446,0.7446,9600000.0
2007-04-17 22:37:00,0.7446,0.7446,0.7446,0.7446,3200000.0
2007-04-17 22:38:00,0.7446,0.7446,0.7445,0.7445,40599998.0
2007-04-17 22:39:00,0.7445,0.7447,0.7445,0.7446,146700002.0
2007-04-17 22:40:00,0.74433,0.74472,0.74433,0.74447,170100002.0
2007-04-17 22:41:00,0.7445,0.7445,0.7443,0.7443,177800001.0
2007-04-17 22:42:00,0.7444,0.7444,0.7437,0.7441,64400000.0
2007-04-17 22:43:00,0.7441,0.7441,0.7437,0.7441,41200000.0
2007-04-17 22:44:00,0.7441,0.7441,0.7438,0.744,75700000.0
2007-04-17 22:45:00,0.7438,0.7441,0.7438,0.744,130899998.0
2007-04-17 22:46:00,0.744,0.7441,0.7438,0.7441,63400000.0
2007-04-17 22:47:00,0.7441,0.7442,0.7441,0.7441,64500000.0
2007-04-17 22:48:00,0.7442,0.7442,0.7442,0.7442,36000000.0
2007-04-17 22:49:00,0.7442,0.7443,0.7442,0.7443,8800000.0
2007-04-17 22:50:00,0.7443,0.7443,0.7443,0.7443,1600000.0
2007-04-17 22:51:00,0.7443,0.7444,0.7443,0.7443,51700001.0
2007-04-17 22:52:00,0.74432,0.74447,0.7442,0.74429,61200000.0
2007-04-17 22:53:00,0.74428,0.74434,0.74416,0.74434,46600001.0
2007-04-17 22:54:00,0.7445,0.7445,0.7444,0.7444,16700000.0
2007-04-17 22:55:00,0.74412,0.74421,0.74405,0.74405,67200000.0
2007-04-17 22:56:00,0.74419,0.74424,0.74414,0.74424,52300000.0
2007-04-17 22:57:00,0.7444,0.7444,0.7444,0.7444,36300001.0
2007-04-17 22:58:00,0.7445,0.7447,0.7445,0.7447,37500001.0
2007-04-17 22:59:00,0.7446,0.7449,0.7445,0.7449,62800000.0
2007-04-17 23:00:00,0.745,0.745,0.7449,0.7449,26000000.0
2007-04-17 23:01:00,0.74471,0.74478,0.74471,0.74473,53199999.0
2007-04-17 23:02:00,0.7449,0.7453,0.7449,0.7453,38800000.0
2007-04-17 23:03:00,0.7451,0.7454,0.7451,0.7452,179000000.0
2007-04-17 23:04:00,0.7452,0.7453,0.7451,0.7451,69700000.0
2007-04-17 23:05:00,0.7453,0.7453,0.7451,0.7452,48500000.0
2007-04-17 23:06:00,0.7452,0.7453,0.7452,0.7453,62300000.0
2007-04-17 23:07:00,0.7453,0.7454,0.7452,0.7452,77100000.0
2007-04-17 23:08:00,0.7454,0.7454,0.7451,0.7452,116700000.0
2007-04-17 23:09:00,0.7453,0.7453,0.7451,0.7451,72600000.0
2007-04-17 23:10:00,0.7451,0.7452,0.745,0.745,48500000.0
2007-04-17 23:11:00,0.7452,0.7452,0.7451,0.7452,15100000.0
2007-04-17 23:12:00,0.7452,0.7452,0.7452,0.7452,29900000.0
2007-04-17 23:13:00,0.74499,0.74519,0.74493,0.74512,139100001.0
2007-04-17 23:14:00,0.7452,0.7453,0.7449,0.7452,51900000.0
2007-04-17 23:15:00,0.74513,0.7453,0.74486,0.7453,119200000.0
2007-04-17 23:16:00,0.745,0.7451,0.7449,0.7449,45000000.0
2007-04-17 23:17:00,0.7449,0.7451,0.7449,0.74505,83600000.0
2007-04-17 23:18:00,0.745,0.745,0.7444,0.7447,192600002.0
2007-04-17 23:19:00,0.7446,0.7446,0.7444,0.74455,58300000.0
2007-04-17 23:20:00,0.7444,0.74479,0.74436,0.74441,93100000.0
2007-04-17 23:21:00,0.7445,0.7446,0.7445,0.7445,19200000.0
2007-04-17 23:22:00,0.7445,0.7446,0.7445,0.74455,17600000.0
2007-04-17 23:23:00,0.7444,0.7444,0.7444,0.7444,31000000.0
2007-04-17 23:24:00,0.7444,0.74455,0.7444,0.7445,45299999.0
2007-04-17 23:25:00,0.7446,0.7446,0.7445,0.7445,17600000.0
2007-04-17 23:26:00,0.7444,0.7445,0.7442,0.74445,37600000.0
2007-04-17 23:27:00,0.7443,0.74445,0.7443,0.74445,15000000.0
2007-04-17 23:28:00,0.7444,0.7444,0.7443,0.7443,25400000.0
2007-04-17 23:29:00,0.7443,0.7444,0.7443,0.7444,39800000.0
2007-04-17 23:30:00,0.74417,0.74419,0.74383,0.74383,49500001.0
2007-04-17 23:31:00,0.7443,0.7444,0.7441,0.7444,74400002.0
2007-04-17 23:32:00,0.7444,0.7444,0.74435,0.7444,45800000.0
2007-04-17 23:33:00,0.7444,0.7444,0.7441,0.7441,109100000.0
2007-04-17 23:34:00,0.7441,0.7441,0.7441,0.7441,69300000.0
2007-04-17 23:35:00,0.7441,0.7442,0.744,0.7442,99999998.0
2007-04-17 23:36:00,0.7442,0.7442,0.7441,0.7442,48699999.0
2007-04-17 23:37:00,0.7442,0.7442,0.7441,0.74415,48700000.0
2007-04-17 23:38:00,0.744,0.7442,0.744,0.7442,116999998.0
2007-04-17 23:39:00,0.7442,0.7442,0.7441,0.7442,97200000.0
2007-04-17 23:40:00,0.7442,0.7442,0.744,0.744,46699999.0
2007-04-17 23:41:00,0.7441,0.7442,0.744,0.74415,234899999.0
2007-04-17 23:42:00,0.744,0.7442,0.744,0.7441,112699998.0
2007-04-17 23:43:00,0.74405,0.7442,0.7437,0.7442,70699999.0
2007-04-17 23:44:00,0.7442,0.7442,0.7442,0.7442,17600000.0
2007-04-17 23:45:00,0.7442,0.7442,0.74415,0.74415,31200000.0
2007-04-17 23:46:00,0.7442,0.7442,0.7442,0.7442,24800000.0
2007-04-17 23:47:00,0.7442,0.7442,0.7441,0.7441,66800000.0
2007-04-17 23:48:00,0.744,0.744,0.744,0.744,19100000.0
2007-04-17 23:49:00,0.7441,0.7441,0.7441,0.7441,48800000.0
2007-04-17 23:50:00,0.7441,0.7441,0.7441,0.7441,13600000.0
2007-04-17 23:51:00,0.7441,0.7441,0.74405,0.74405,12000000.0
2007-04-17 23:52:00,0.74383,0.74402,0.7438,0.74392,76900000.0
2007-04-17 23:53:00,0.7441,0.7441,0.744,0.744,58900001.0
2007-04-17 23:54:00,0.7441,0.7442,0.7441,0.7442,38200000.0
2007-04-17 23:55:00,0.7442,0.7442,0.7441,0.7441,43900000.0
2007-04-17 23:56:00,0.7442,0.7442,0.7442,0.7442,4800000.0
2007-04-17 23:57:00,0.7441,0.7441,0.7441,0.7441,16700001.0
2007-04-17 23:58:00,0.74379,0.74381,0.74366,0.74375,151200001.0
2007-04-17 23:59:00,0.74387,0.74396,0.74384,0.7439,41299999.0
2007-04-18 00:00:00,0.7441,0.7444,0.7441,0.7444,52300001.0
2007-04-18 00:01:00,0.7443,0.7443,0.7443,0.7443,89400002.0
2007-04-18 00:02:00,0.7443,0.7443,0.7443,0.7443,90800004.0
2007-04-18 00:03:00,0.7443,0.7443,0.7443,0.7443,36599998.0
2007-04-18 00:04:00,0.7443,0.7443,0.7442,0.7442,24700000.0
2007-04-18 00:05:00,0.74415,0.7442,0.74415,0.74415,47999999.0
2007-04-18 00:06:00,0.7441,0.7442,0.7441,0.74415,57500000.0
2007-04-18 00:07:00,0.7442,0.7442,0.7442,0.7442,900000.0
2007-04-18 00:08:00,0.7442,0.7442,0.7442,0.7442,3200000.0
2007-04-18 00:09:00,0.7442,0.7442,0.74415,0.74415,13900000.0
2007-04-18 00:10:00,0.74401,0.74428,0.74394,0.74413,69600000.0
2007-04-18 00:11:00,0.74414,0.74446,0.74392,0.74392,73100000.0
2007-04-18 00:12:00,0.7442,0.7442,0.7441,0.7441,93200000.0
2007-04-18 00:13:00,0.74415,0.7443,0.7441,0.7443,183400003.0
2007-04-18 00:14:00,0.7442,0.7442,0.7442,0.7442,38299999.0
2007-04-18 00:15:00,0.7443,0.7444,0.7443,0.7444,162400000.0
2007-04-18 00:16:00,0.7444,0.7444,0.7444,0.7444,29500000.0
2007-04-18 00:17:00,0.74398,0.7443,0.74392,0.7443,175300002.0
2007-04-18 00:18:00,0.7444,0.7444,0.7442,0.74435,262499995.0
2007-04-18 00:19:00,0.7444,0.7447,0.7444,0.7447,358999997.0
2007-04-18 00:20:00,0.7447,0.74505,0.7446,0.7446,136100001.0
2007-04-18 00:21:00,0.7447,0.7447,0.7447,0.7447,57400002.0
2007-04-18 00:22:00,0.7448,0.7448,0.7448,0.7448,48800000.0
2007-04-18 00:23:00,0.7448,0.7448,0.7448,0.7448,12800000.0
2007-04-18 00:24:00,0.7448,0.7448,0.7447,0.7447,154900001.0
2007-04-18 00:25:00,0.7448,0.7448,0.7448,0.7448,60800000.0
2007-04-18 00:26:00,0.7448,0.7448,0.7447,0.7448,199700000.0
2007-04-18 00:27:00,0.7448,0.7449,0.7447,0.7448,90799999.0
2007-04-18 00:28:00,0.7448,0.7448,0.7448,0.7448,23200000.0
2007-04-18 00:29:00,0.7448,0.7449,0.74475,0.7449,136599999.0
2007-04-18 00:30:00,0.745,0.745,0.745,0.745,43200000.0
2007-04-18 00:31:00,0.7451,0.7451,0.7449,0.7449,129399996.0
2007-04-18 00:32:00,0.74505,0.7451,0.7445,0.7448,161199998.0
2007-04-18 00:33:00,0.7448,0.7451,0.7445,0.7445,211300001.0
2007-04-18 00:34:00,0.7445,0.7447,0.7445,0.7446,105900000.0
2007-04-18 00:35:00,0.7446,0.7447,0.7445,0.7445,128299999.0
2007-04-18 00:36:00,0.7445,0.7446,0.7442,0.7444,149500000.0
2007-04-18 00:37:00,0.7444,0.7444,0.7443,0.7443,27100000.0
2007-04-18 00:38:00,0.7442,0.7446,0.7442,0.7445,80600000.0
2007-04-18 00:39:00,0.7446,0.7446,0.7442,0.7444,117000002.0
2007-04-18 00:40:00,0.7445,0.7445,0.7442,0.7442,137800001.0
2007-04-18 00:41:00,0.7443,0.74505,0.7443,0.745,145099999.0
2007-04-18 00:42:00,0.745,0.745,0.7449,0.7449,3100000.0
2007-04-18 00:43:00,0.7449,0.7452,0.7447,0.74505,106000000.0
2007-04-18 00:44:00,0.7452,0.7453,0.7446,0.7447,88000000.0
2007-04-18 00:45:00,0.7449,0.7449,0.7414,0.7435,524799998.0
2007-04-18 00:46:00,0.7435,0.7444,0.7426,0.7439,465399998.0
2007-04-18 00:47:00,0.744,0.7442,0.7439,0.7442,298500000.0
2007-04-18 00:48:00,0.7444,0.7445,0.7443,0.7445,234899998.0
2007-04-18 00:49:00,0.7445,0.7445,0.7444,0.7444,38600000.0
2007-04-18 00:50:00,0.7444,0.7448,0.7441,0.7444,254100000.0
2007-04-18 00:51:00,0.7444,0.7449,0.7442,0.7448,490800001.0
2007-04-18 00:52:00,0.7448,0.7449,0.7444,0.7446,82600000.0
2007-04-18 00:53:00,0.7445,0.7448,0.7444,0.7448,175900000.0
2007-04-18 00:54:00,0.7448,0.7451,0.7447,0.7447,418299998.0
2007-04-18 00:55:00,0.7448,0.7451,0.7448,0.7451,344899999.0
2007-04-18 00:56:00,0.7451,0.7455,0.7451,0.7453,281299996.0
2007-04-18 00:57:00,0.7453,0.7455,0.7452,0.7455,138600001.0
2007-04-18 00:58:00,0.7455,0.74605,0.7453,0.74595,816200003.0
2007-04-18 00:59:00,0.746,0.7477,0.74595,0.7464,793000003.0
2007-04-18 01:00:00,0.7464,0.7467,0.7463,0.7465,1000699997.0
2007-04-18 01:01:00,0.7465,0.7468,0.7464,0.7465,856700001.0
2007-04-18 01:02:00,0.74645,0.74645,0.7456,0.7459,807199998.0
2007-04-18 01:03:00,0.7458,0.7462,0.7458,0.7461,418300002.0
2007-04-18 01:04:00,0.7461,0.7463,0.7461,0.74625,394899999.0
2007-04-18 01:05:00,0.7461,0.7465,0.74605,0.7465,322400003.0
2007-04-18 01:06:00,0.7464,0.7467,0.7463,0.74655,350899995.0
2007-04-18 01:07:00,0.7466,0.7467,0.7466,0.7467,3500000.0
2007-04-18 01:08:00,0.7467,0.7467,0.7463,0.7463,120400000.0
2007-04-18 01:09:00,0.7463,0.7463,0.7459,0.7461,720400003.0
2007-04-18 01:10:00,0.7463,0.7467,0.7462,0.7465,453600008.0
2007-04-18 01:11:00,0.7466,0.7466,0.7464,0.7466,100800000.0
2007-04-18 01:12:00,0.74655,0.7466,0.74655,0.7466,28000000.0
2007-04-18 01:13:00,0.7466,0.7466,0.74655,0.7466,43200000.0
2007-04-18 01:14:00,0.7466,0.7467,0.7462,0.7462,279800000.0
2007-04-18 01:15:00,0.7462,0.7463,0.74575,0.746,449699996.0
2007-04-18 01:16:00,0.74615,0.7463,0.7461,0.74615,78299999.0
2007-04-18 01:17:00,0.7462,0.7463,0.746,0.7463,81000000.0
2007-04-18 01:18:00,0.74625,0.74625,0.74625,0.74625,24000000.0
2007-04-18 01:19:00,0.7463,0.7463,0.7462,0.7462,16800000.0
2007-04-18 01:20:00,0.7462,0.7462,0.7462,0.7462,96799999.0
2007-04-18 01:21:00,0.7464,0.7464,0.7463,0.7464,64000000.0
2007-04-18 01:22:00,0.7464,0.7465,0.7463,0.7463,94800002.0
2007-04-18 01:23:00,0.7463,0.7465,0.7463,0.7465,124100001.0
2007-04-18 01:24:00,0.7464,0.7465,0.7464,0.7465,104199999.0
2007-04-18 01:25:00,0.7466,0.7466,0.7465,0.7465,26300000.0
2007-04-18 01:26:00,0.7465,0.7466,0.7465,0.7466,76599999.0
2007-04-18 01:27:00,0.7466,0.7466,0.74645,0.7466,24000000.0
2007-04-18 01:28:00,0.7465,0.7467,0.7464,0.7465,219500003.0
2007-04-18 01:29:00,0.7465,0.7467,0.74645,0.7466,120500001.0
2007-04-18 01:30:00,0.74665,0.747,0.74665,0.74685,156500000.0
2007-04-18 01:31:00,0.747,0.747,0.747,0.747,32800000.0
2007-04-18 01:32:00,0.747,0.747,0.7469,0.7469,80899998.0
2007-04-18 01:33:00,0.7469,0.747,0.7468,0.7469,157799999.0
2007-04-18 01:34:00,0.7468,0.7469,0.7468,0.7469,126000000.0
2007-04-18 01:35:00,0.7469,0.7469,0.7467,0.7467,137699998.0
2007-04-18 01:36:00,0.7468,0.7469,0.7467,0.7467,97000001.0
2007-04-18 01:37:00,0.74675,0.74675,0.7467,0.7467,33200000.0
2007-04-18 01:38:00,0.7467,0.7469,0.7467,0.7469,37400000.0
2007-04-18 01:39:00,0.7469,0.7469,0.7467,0.7467,30300001.0
2007-04-18 01:40:00,0.7467,0.74675,0.7466,0.7466,93600001.0
2007-04-18 01:41:00,0.7467,0.7467,0.7467,0.7467,36599998.0
2007-04-18 01:42:00,0.7467,0.7468,0.7467,0.7467,120399999.0
2007-04-18 01:43:00,0.7467,0.7469,0.7467,0.7468,130699999.0
2007-04-18 01:44:00,0.7468,0.7468,0.7468,0.7468,51800001.0
2007-04-18 01:45:00,0.74657,0.74665,0.74653,0.74665,233899993.0
2007-04-18 01:46:00,0.7469,0.747,0.7468,0.74695,98600000.0
2007-04-18 01:47:00,0.747,0.747,0.7468,0.74695,78200000.0
2007-04-18 01:48:00,0.747,0.747,0.7468,0.747,253100002.0
2007-04-18 01:49:00,0.747,0.747,0.74695,0.74695,36800000.0
2007-04-18 01:50:00,0.747,0.747,0.7468,0.7468,188100002.0
2007-04-18 01:51:00,0.7468,0.7469,0.7467,0.7467,229700002.0
2007-04-18 01:52:00,0.7467,0.7467,0.7465,0.7466,117700001.0
2007-04-18 01:53:00,0.7465,0.7466,0.7464,0.7465,100300000.0
2007-04-18 01:54:00,0.7465,0.7466,0.7463,0.7463,152700001.0
2007-04-18 01:55:00,0.7463,0.74655,0.7461,0.74635,232500001.0
2007-04-18 01:56:00,0.74635,0.74635,0.74605,0.7461,160600002.0
2007-04-18 01:57:00,0.74605,0.7463,0.746,0.7461,177299999.0
2007-04-18 01:58:00,0.7461,0.7464,0.746,0.7461,148600001.0
2007-04-18 01:59:00,0.74575,0.74584,0.74559,0.74581,262000003.0
2007-04-18 02:00:00,0.7462,0.7462,0.746,0.74605,150999999.0
2007-04-18 02:01:00,0.74605,0.74605,0.74605,0.74605,8000000.0
2007-04-18 02:02:00,0.7459,0.7461,0.7458,0.7461,124300002.0
2007-04-18 02:03:00,0.7461,0.7461,0.7458,0.7461,62500002.0
2007-04-18 02:04:00,0.746,0.7461,0.7459,0.7459,55200001.0
2007-04-18 02:05:00,0.7459,0.7459,0.7459,0.7459,72000002.0
2007-04-18 02:06:00,0.7459,0.7461,0.7459,0.74605,69199999.0
2007-04-18 02:07:00,0.74595,0.746,0.7459,0.746,118400001.0
2007-04-18 02:08:00,0.7459,0.7463,0.7459,0.7462,150100000.0
2007-04-18 02:09:00,0.7463,0.74635,0.7462,0.74635,30400000.0
2007-04-18 02:10:00,0.74635,0.74635,0.746,0.74615,153400000.0
2007-04-18 02:11:00,0.74577,0.74597,0.74558,0.74597,316000005.0
2007-04-18 02:12:00,0.746,0.74615,0.746,0.746,288600003.0
2007-04-18 02:13:00,0.746,0.7462,0.746,0.7462,40600000.0
2007-04-18 02:14:00,0.7462,0.7463,0.7461,0.7463,141499999.0
2007-04-18 02:15:00,0.74625,0.7465,0.7461,0.7463,176299999.0
2007-04-18 02:16:00,0.74645,0.74655,0.74645,0.74645,19600000.0
2007-04-18 02:17:00,0.7464,0.74655,0.7464,0.74645,22400000.0
2007-04-18 02:18:00,0.7463,0.7464,0.7463,0.7463,85200000.0
2007-04-18 02:19:00,0.7463,0.74635,0.7463,0.74635,34600000.0
2007-04-18 02:20:00,0.7464,0.7464,0.74635,0.74635,30400000.0
2007-04-18 02:21:00,0.7463,0.7466,0.7463,0.7465,140100000.0
2007-04-18 02:22:00,0.7466,0.7467,0.74645,0.7467,127600000.0
2007-04-18 02:23:00,0.7467,0.74675,0.7467,0.74675,32000000.0
2007-04-18 02:24:00,0.74675,0.74675,0.7467,0.7467,20800000.0
2007-04-18 02:25:00,0.74675,0.74675,0.74675,0.74675,12000000.0
2007-04-18 02:26:00,0.74685,0.74685,0.7466,0.7466,111000004.0
2007-04-18 02:27:00,0.74685,0.74685,0.7465,0.74655,105500001.0
2007-04-18 02:28:00,0.7466,0.7466,0.7465,0.7465,51000002.0
2007-04-18 02:29:00,0.74647,0.74666,0.74631,0.74646,157100000.0
2007-04-18 02:30:00,0.7467,0.7467,0.7465,0.7466,41400001.0
2007-04-18 02:31:00,0.7465,0.74655,0.7462,0.7464,339099989.0
2007-04-18 02:32:00,0.74655,0.7467,0.7465,0.7466,36000000.0
2007-04-18 02:33:00,0.74655,0.74665,0.7464,0.74665,307199997.0
2007-04-18 02:34:00,0.74665,0.74685,0.7466,0.7467,203999999.0
2007-04-18 02:35:00,0.7466,0.7468,0.7466,0.74675,247500001.0
2007-04-18 02:36:00,0.7468,0.747,0.7468,0.7469,90400000.0
2007-04-18 02:37:00,0.7468,0.7469,0.7468,0.7468,195499999.0
2007-04-18 02:38:00,0.747,0.747,0.7468,0.7468,195199998.0
2007-04-18 02:39:00,0.7469,0.7471,0.7468,0.74705,346199999.0
2007-04-18 02:40:00,0.747,0.747,0.7468,0.7469,67800001.0
2007-04-18 02:41:00,0.7468,0.7472,0.7468,0.7469,635500000.0
2007-04-18 02:42:00,0.747,0.7473,0.747,0.7472,346599997.0
2007-04-18 02:43:00,0.7471,0.74745,0.7471,0.7472,274700004.0
2007-04-18 02:44:00,0.7473,0.7481,0.7472,0.74755,566400001.0
2007-04-18 02:45:00,0.7476,0.748,0.7476,0.748,637699993.0
2007-04-18 02:46:00,0.748,0.7486,0.748,0.7485,938899992.0
2007-04-18 02:47:00,0.7485,0.7485,0.7481,0.7482,330600001.0
2007-04-18 02:48:00,0.7482,0.7483,0.748,0.748,568300000.0
2007-04-18 02:49:00,0.748,0.7484,0.748,0.7482,383899997.0
2007-04-18 02:50:00,0.7484,0.7485,0.7483,0.7485,100800000.0
2007-04-18 02:51:00,0.7484,0.7484,0.7482,0.74825,135599998.0
2007-04-18 02:52:00,0.7481,0.7483,0.7481,0.7482,385000005.0
2007-04-18 02:53:00,0.7482,0.7483,0.7482,0.7483,243800000.0
2007-04-18 02:54:00,0.7482,0.7483,0.7477,0.7478,709299995.0
2007-04-18 02:55:00,0.7478,0.7479,0.7478,0.7478,391200000.0
2007-04-18 02:56:00,0.7478,0.748,0.7477,0.748,667100004.0
2007-04-18 02:57:00,0.748,0.748,0.748,0.748,6400000.0
2007-04-18 02:58:00,0.748,0.7482,0.748,0.74815,127900001.0
2007-04-18 02:59:00,0.7482,0.7482,0.7481,0.7482,68800002.0
2007-04-18 03:00:00,0.7482,0.7486,0.7482,0.7483,290100000.0
2007-04-18 03:01:00,0.7484,0.7491,0.7482,0.7484,622500003.0
2007-04-18 03:02:00,0.7485,0.7485,0.7483,0.7483,193600001.0
2007-04-18 03:03:00,0.7483,0.7485,0.7483,0.7485,228800002.0
2007-04-18 03:04:00,0.7485,0.74865,0.7484,0.74865,212500001.0
2007-04-18 03:05:00,0.7487,0.7487,0.7485,0.7487,175699998.0
2007-04-18 03:06:00,0.7487,0.7487,0.7482,0.7485,233399998.0
2007-04-18 03:07:00,0.7485,0.7486,0.7483,0.7486,463200001.0
2007-04-18 03:08:00,0.7485,0.7486,0.7483,0.7483,371499997.0
2007-04-18 03:09:00,0.7483,0.7484,0.7483,0.7484,49200000.0
2007-04-18 03:10:00,0.74782,0.74809,0.74781,0.74781,111899997.0
2007-04-18 03:11:00,0.74785,0.7481,0.74764,0.7481,240299998.0
2007-04-18 03:12:00,0.7484,0.74845,0.7481,0.7483,374399996.0
2007-04-18 03:13:00,0.7483,0.7483,0.7479,0.748,260800000.0
2007-04-18 03:14:00,0.748,0.7482,0.748,0.748,223800000.0
2007-04-18 03:15:00,0.7479,0.7482,0.7479,0.74815,348800003.0
2007-04-18 03:16:00,0.74815,0.74825,0.7481,0.7482,156200002.0
2007-04-18 03:17:00,0.7483,0.7483,0.7481,0.7483,117500000.0
2007-04-18 03:18:00,0.7483,0.74835,0.748,0.7482,130800002.0
2007-04-18 03:19:00,0.7482,0.7483,0.748,0.748,229400002.0
2007-04-18 03:20:00,0.7481,0.7482,0.7481,0.7482,83500001.0
2007-04-18 03:21:00,0.7482,0.7482,0.7481,0.7482,46900001.0
2007-04-18 03:22:00,0.74825,0.74825,0.748,0.74815,68900001.0
2007-04-18 03:23:00,0.7482,0.7482,0.7481,0.7481,42400000.0
2007-04-18 03:24:00,0.7482,0.7485,0.7481,0.7485,249599999.0
2007-04-18 03:25:00,0.7485,0.7487,0.7484,0.74855,275400000.0
2007-04-18 03:26:00,0.74855,0.7486,0.7485,0.7485,62599998.0
2007-04-18 03:27:00,0.7486,0.7486,0.7484,0.7484,42800000.0
2007-04-18 03:28:00,0.7484,0.7485,0.7484,0.7485,97999999.0
2007-04-18 03:29:00,0.7485,0.7485,0.74845,0.7485,47400000.0
2007-04-18 03:30:00,0.7484,0.7484,0.7481,0.7482,99200000.0
2007-04-18 03:31:00,0.7482,0.7483,0.748,0.7483,99700003.0
2007-04-18 03:32:00,0.7483,0.7483,0.7481,0.7482,54400001.0
2007-04-18 03:33:00,0.7481,0.74835,0.7478,0.7481,401299994.0
2007-04-18 03:34:00,0.748,0.74825,0.748,0.7481,73200000.0
2007-04-18 03:35:00,0.7481,0.74825,0.748,0.74825,73400002.0
2007-04-18 03:36:00,0.7482,0.7484,0.7482,0.7484,314300004.0
2007-04-18 03:37:00,0.7484,0.7484,0.7483,0.7483,60800000.0
2007-04-18 03:38:00,0.7483,0.74845,0.7482,0.7484,241900002.0
2007-04-18 03:39:00,0.7483,0.7484,0.7483,0.7483,139900000.0
2007-04-18 03:40:00,0.7483,0.7484,0.7483,0.7483,176700000.0
2007-04-18 03:41:00,0.7484,0.7484,0.7484,0.7484,11300000.0
2007-04-18 03:42:00,0.7484,0.7484,0.7482,0.7482,130699998.0
2007-04-18 03:43:00,0.7484,0.7486,0.7484,0.7486,54000000.0
2007-04-18 03:44:00,0.7485,0.7485,0.7483,0.7485,161399999.0
2007-04-18 03:45:00,0.7484,0.7485,0.7483,0.7484,154199999.0
2007-04-18 03:46:00,0.7484,0.7484,0.7483,0.7484,45600000.0
2007-04-18 03:47:00,0.74835,0.74835,0.74825,0.74825,34400000.0
2007-04-18 03:48:00,0.7483,0.7483,0.7482,0.7482,83200003.0
2007-04-18 03:49:00,0.7483,0.7483,0.7482,0.7483,59099999.0
2007-04-18 03:50:00,0.7483,0.7483,0.74815,0.74815,21600000.0
2007-04-18 03:51:00,0.748,0.74815,0.748,0.7481,86100000.0
2007-04-18 03:52:00,0.7481,0.7481,0.748,0.748,61599999.0
2007-04-18 03:53:00,0.748,0.748,0.748,0.748,10400000.0
2007-04-18 03:54:00,0.74773,0.7478,0.74752,0.74756,108900001.0
2007-04-18 03:55:00,0.7481,0.7481,0.7479,0.7479,128700004.0
2007-04-18 03:56:00,0.748,0.748,0.7479,0.748,105200001.0
2007-04-18 03:57:00,0.748,0.748,0.74795,0.74795,13600000.0
2007-04-18 03:58:00,0.748,0.7481,0.74785,0.7481,102899999.0
2007-04-18 03:59:00,0.74805,0.74805,0.7479,0.748,75800000.0
2007-04-18 04:00:00,0.74779,0.7479,0.74744,0.7479,140700001.0
2007-04-18 04:01:00,0.748,0.748,0.748,0.748,60800000.0
2007-04-18 04:02:00,0.748,0.748,0.7478,0.7478,38900001.0
2007-04-18 04:03:00,0.7478,0.7479,0.7478,0.7478,105100003.0
2007-04-18 04:04:00,0.748,0.748,0.7478,0.7478,81600000.0
2007-04-18 04:05:00,0.7478,0.7478,0.7477,0.7477,349599998.0
2007-04-18 04:06:00,0.7478,0.7479,0.74775,0.7479,33599999.0
2007-04-18 04:07:00,0.7479,0.7481,0.7478,0.7481,95200000.0
2007-04-18 04:08:00,0.748,0.7483,0.7479,0.7481,276100000.0
2007-04-18 04:09:00,0.7481,0.7482,0.74795,0.74795,155200000.0
2007-04-18 04:10:00,0.7479,0.7479,0.7479,0.7479,5600000.0
2007-04-18 04:11:00,0.7478,0.7479,0.7477,0.7477,156800000.0
2007-04-18 04:12:00,0.74765,0.74765,0.7475,0.74765,171900001.0
2007-04-18 04:13:00,0.7478,0.7478,0.7477,0.7477,44799999.0
2007-04-18 04:14:00,0.7477,0.7477,0.7477,0.7477,16000000.0
2007-04-18 04:15:00,0.74733,0.74754,0.74731,0.74744,81200000.0
2007-04-18 04:16:00,0.7476,0.7476,0.7472,0.7475,307700003.0
2007-04-18 04:17:00,0.7475,0.7476,0.74735,0.7476,289299994.0
2007-04-18 04:18:00,0.7477,0.74785,0.7476,0.7476,174499998.0
2007-04-18 04:19:00,0.7476,0.7477,0.7475,0.7475,166099999.0
2007-04-18 04:20:00,0.7475,0.7476,0.7475,0.7476,66400000.0
2007-04-18 04:21:00,0.7476,0.7478,0.7476,0.7476,138099996.0
2007-04-18 04:22:00,0.7477,0.7477,0.74765,0.74765,147200001.0
2007-04-18 04:23:00,0.7477,0.7479,0.7477,0.7479,172200001.0
2007-04-18 04:24:00,0.7479,0.7479,0.7477,0.7478,109099998.0
2007-04-18 04:25:00,0.7479,0.7479,0.7478,0.7478,131100000.0
2007-04-18 04:26:00,0.7478,0.748,0.7477,0.748,267500000.0
2007-04-18 04:27:00,0.7479,0.748,0.7477,0.7478,348499997.0
2007-04-18 04:28:00,0.7478,0.74795,0.7478,0.74795,10700000.0
2007-04-18 04:29:00,0.7478,0.74815,0.7478,0.74805,295500003.0
2007-04-18 04:30:00,0.7481,0.7481,0.748,0.7481,89300000.0
2007-04-18 04:31:00,0.7481,0.7481,0.7479,0.7479,115199998.0
2007-04-18 04:32:00,0.7479,0.7479,0.7477,0.7477,82999998.0
2007-04-18 04:33:00,0.7477,0.7478,0.7476,0.7478,134600002.0
2007-04-18 04:34:00,0.7477,0.7477,0.7476,0.7476,93300003.0
2007-04-18 04:35:00,0.7477,0.7477,0.7476,0.7476,44800000.0
2007-04-18 04:36:00,0.7476,0.7476,0.7473,0.7473,215699998.0
2007-04-18 04:37:00,0.7475,0.7475,0.7474,0.7475,61800000.0
2007-04-18 04:38:00,0.7475,0.7475,0.7474,0.7475,73599999.0
2007-04-18 04:39:00,0.7475,0.7475,0.7475,0.7475,26400000.0
2007-04-18 04:40:00,0.7474,0.7475,0.7474,0.7475,34300001.0
2007-04-18 04:41:00,0.7474,0.7475,0.7474,0.7475,150299997.0
2007-04-18 04:42:00,0.7476,0.7476,0.7475,0.7475,56800000.0
2007-04-18 04:43:00,0.7475,0.7475,0.7475,0.7475,75999999.0
2007-04-18 04:44:00,0.7475,0.7475,0.7475,0.7475,36800000.0
2007-04-18 04:45:00,0.7475,0.7475,0.7474,0.7474,98200000.0
2007-04-18 04:46:00,0.74706,0.74727,0.74698,0.74699,59200000.0
2007-04-18 04:47:00,0.74707,0.74741,0.74707,0.74741,105400000.0
2007-04-18 04:48:00,0.7475,0.7476,0.7475,0.7476,61600002.0
2007-04-18 04:49:00,0.7476,0.7476,0.7475,0.7476,43200000.0
2007-04-18 04:50:00,0.7476,0.7479,0.7476,0.7476,80899999.0
2007-04-18 04:51:00,0.7476,0.7476,0.7476,0.7476,38200000.0
2007-04-18 04:52:00,0.7473,0.74736,0.74708,0.74727,143300000.0
2007-04-18 04:53:00,0.7476,0.7476,0.7475,0.7475,178599998.0
2007-04-18 04:54:00,0.7475,0.7476,0.7475,0.7475,133700001.0
2007-04-18 04:55:00,0.7475,0.7476,0.7475,0.7476,59299998.0
2007-04-18 04:56:00,0.7477,0.7478,0.7476,0.7477,101999997.0
2007-04-18 04:57:00,0.7476,0.7477,0.7474,0.7474,183100000.0
2007-04-18 04:58:00,0.7477,0.7477,0.7476,0.7476,143200000.0
2007-04-18 04:59:00,0.7475,0.7477,0.7474,0.7476,247599998.0
2007-04-18 05:00:00,0.7477,0.7477,0.7475,0.7475,117999998.0
2007-04-18 05:01:00,0.7477,0.7477,0.7477,0.7477,29600000.0
2007-04-18 05:02:00,0.7477,0.7477,0.7477,0.7477,16000000.0
2007-04-18 05:03:00,0.74739,0.74764,0.74724,0.7474,163300001.0
2007-04-18 05:04:00,0.7476,0.7476,0.7474,0.7476,39200000.0
2007-04-18 05:05:00,0.7477,0.7477,0.7477,0.7477,14400000.0
2007-04-18 05:06:00,0.7477,0.7477,0.7475,0.7476,45600000.0
2007-04-18 05:07:00,0.7476,0.7476,0.7474,0.7476,211700000.0
2007-04-18 05:08:00,0.7477,0.7477,0.7475,0.74765,140899999.0
2007-04-18 05:09:00,0.7477,0.7477,0.7475,0.7477,137700001.0
2007-04-18 05:10:00,0.74718,0.74728,0.74704,0.74704,81600000.0
2007-04-18 05:11:00,0.74724,0.74742,0.74708,0.74742,63400000.0
2007-04-18 05:12:00,0.74747,0.74754,0.74701,0.74741,62400000.0
2007-04-18 05:13:00,0.74748,0.74748,0.74733,0.74745,75900000.0
2007-04-18 05:14:00,0.7476,0.7477,0.7476,0.74765,71800000.0
2007-04-18 05:15:00,0.7477,0.748,0.7477,0.7479,89300000.0
2007-04-18 05:16:00,0.7479,0.7479,0.7478,0.7479,67700001.0
2007-04-18 05:17:00,0.74737,0.74763,0.74733,0.74759,128800000.0
2007-04-18 05:18:00,0.74756,0.74766,0.74735,0.74753,134100000.0
2007-04-18 05:19:00,0.7479,0.7479,0.7479,0.7479,11300000.0
2007-04-18 05:20:00,0.7475,0.74766,0.74743,0.74751,134199999.0
2007-04-18 05:21:00,0.7475,0.74762,0.74736,0.74757,151699996.0
2007-04-18 05:22:00,0.7479,0.748,0.7479,0.7479,147500000.0
2007-04-18 05:23:00,0.7479,0.7479,0.7479,0.7479,107599999.0
2007-04-18 05:24:00,0.7479,0.748,0.7479,0.748,61200000.0
2007-04-18 05:25:00,0.748,0.7482,0.7479,0.7481,180199998.0
2007-04-18 05:26:00,0.7482,0.7482,0.7481,0.7481,27900000.0
2007-04-18 05:27:00,0.7481,0.7482,0.7481,0.7482,55900001.0
2007-04-18 05:28:00,0.7481,0.7481,0.748,0.748,59100000.0
2007-04-18 05:29:00,0.748,0.748,0.7478,0.7479,196399999.0
2007-04-18 05:30:00,0.748,0.748,0.748,0.748,39800000.0
2007-04-18 05:31:00,0.74775,0.74793,0.74759,0.74773,214599999.0
2007-04-18 05:32:00,0.74752,0.74779,0.74744,0.74752,110999998.0
2007-04-18 05:33:00,0.748,0.7481,0.748,0.7481,80599999.0
2007-04-18 05:34:00,0.7481,0.7481,0.7481,0.7481,13600000.0
2007-04-18 05:35:00,0.7481,0.7482,0.748,0.7481,199900000.0
2007-04-18 05:36:00,0.7481,0.7481,0.7481,0.7481,78100000.0
2007-04-18 05:37:00,0.7481,0.7482,0.7481,0.7482,59099999.0
2007-04-18 05:38:00,0.7482,0.7483,0.7482,0.74825,109600000.0
2007-04-18 05:39:00,0.7483,0.7483,0.7482,0.7482,30600000.0
2007-04-18 05:40:00,0.7482,0.7484,0.7482,0.7483,78200002.0
2007-04-18 05:41:00,0.7482,0.7482,0.7482,0.7482,54199999.0
2007-04-18 05:42:00,0.7482,0.7482,0.7482,0.7482,46099999.0
2007-04-18 05:43:00,0.7482,0.7482,0.7481,0.7482,119199999.0
2007-04-18 05:44:00,0.7481,0.7481,0.7478,0.7479,311199999.0
2007-04-18 05:45:00,0.7479,0.7479,0.7477,0.7478,32000000.0
2007-04-18 05:46:00,0.7478,0.748,0.7478,0.748,177399998.0
2007-04-18 05:47:00,0.7481,0.7481,0.7479,0.7481,187000001.0
2007-04-18 05:48:00,0.7481,0.7481,0.7478,0.7479,303300002.0
2007-04-18 05:49:00,0.7479,0.74795,0.7478,0.7479,153699998.0
2007-04-18 05:50:00,0.7479,0.7479,0.7479,0.7479,30399999.0
2007-04-18 05:51:00,0.7479,0.7479,0.7477,0.7477,114900002.0
2007-04-18 05:52:00,0.7478,0.7478,0.7476,0.7476,247300000.0
2007-04-18 05:53:00,0.7476,0.7478,0.7476,0.74765,118100000.0
2007-04-18 05:54:00,0.7476,0.7479,0.7476,0.7478,265599998.0
2007-04-18 05:55:00,0.7477,0.7478,0.74765,0.7478,244600000.0
2007-04-18 05:56:00,0.7478,0.7478,0.7477,0.7478,162800000.0
2007-04-18 05:57:00,0.7478,0.7479,0.7478,0.7478,253600002.0
2007-04-18 05:58:00,0.7478,0.7478,0.7476,0.7477,161000000.0
2007-04-18 05:59:00,0.7477,0.7477,0.7477,0.7477,26900000.0
2007-04-18 06:00:00,0.7477,0.7477,0.7474,0.7474,281100001.0
2007-04-18 06:01:00,0.7475,0.7475,0.7471,0.7475,510099994.0
2007-04-18 06:02:00,0.7475,0.7475,0.7473,0.7474,36800000.0
2007-04-18 06:03:00,0.7472,0.7474,0.7472,0.7474,47200000.0
2007-04-18 06:04:00,0.7472,0.7474,0.7472,0.7473,188800000.0
2007-04-18 06:05:00,0.7473,0.7473,0.7472,0.7473,95000001.0
2007-04-18 06:06:00,0.7473,0.7474,0.7473,0.7473,80200000.0
2007-04-18 06:07:00,0.7473,0.7474,0.7472,0.7474,154999999.0
2007-04-18 06:08:00,0.7474,0.7475,0.7473,0.7474,187300003.0
2007-04-18 06:09:00,0.74735,0.7474,0.7473,0.7473,164500004.0
2007-04-18 06:10:00,0.7473,0.7473,0.7472,0.7472,104400001.0
2007-04-18 06:11:00,0.7472,0.7472,0.7472,0.7472,31900000.0
2007-04-18 06:12:00,0.74678,0.74707,0.74664,0.747,78300000.0
2007-04-18 06:13:00,0.7472,0.7473,0.7471,0.7472,417200001.0
2007-04-18 06:14:00,0.7471,0.7472,0.747,0.7471,205000003.0
2007-04-18 06:15:00,0.7471,0.7472,0.7471,0.7471,90300000.0
2007-04-18 06:16:00,0.7472,0.7472,0.7471,0.7471,117300002.0
2007-04-18 06:17:00,0.7471,0.7471,0.7471,0.7471,114799999.0
2007-04-18 06:18:00,0.7471,0.7471,0.74705,0.74705,19800000.0
2007-04-18 06:19:00,0.74682,0.74696,0.74674,0.74682,98499999.0
2007-04-18 06:20:00,0.7472,0.7472,0.7472,0.7472,12000000.0
2007-04-18 06:21:00,0.7472,0.7472,0.7471,0.7472,229099998.0
2007-04-18 06:22:00,0.7472,0.7473,0.7472,0.7472,289000001.0
2007-04-18 06:23:00,0.7471,0.7471,0.7471,0.7471,159299996.0
2007-04-18 06:24:00,0.7471,0.7471,0.747,0.747,220899998.0
2007-04-18 06:25:00,0.7469,0.7471,0.7469,0.747,193500004.0
2007-04-18 06:26:00,0.747,0.747,0.7465,0.74675,682600000.0
2007-04-18 06:27:00,0.7468,0.7468,0.7466,0.7467,203300000.0
2007-04-18 06:28:00,0.7467,0.7467,0.7465,0.7466,118900002.0
2007-04-18 06:29:00,0.7466,0.7466,0.7466,0.7466,78100000.0
2007-04-18 06:30:00,0.7467,0.7467,0.7467,0.7467,60399998.0
2007-04-18 06:31:00,0.7467,0.7467,0.7466,0.7466,78999999.0
2007-04-18 06:32:00,0.7466,0.7466,0.7465,0.7465,192600002.0
2007-04-18 06:33:00,0.7464,0.7464,0.7462,0.7463,282500000.0
2007-04-18 06:34:00,0.7464,0.7466,0.7463,0.7466,367399997.0
2007-04-18 06:35:00,0.74655,0.7466,0.7464,0.7464,182000002.0
2007-04-18 06:36:00,0.74635,0.7465,0.74635,0.7465,125199999.0
2007-04-18 06:37:00,0.7465,0.7465,0.7465,0.7465,58700000.0
2007-04-18 06:38:00,0.7465,0.7465,0.7465,0.7465,75400000.0
2007-04-18 06:39:00,0.7465,0.7466,0.7465,0.7465,388899998.0
2007-04-18 06:40:00,0.7465,0.7467,0.7465,0.7467,82400000.0
2007-04-18 06:41:00,0.7466,0.7468,0.7466,0.7467,135899997.0
2007-04-18 06:42:00,0.74657,0.74676,0.74648,0.7467,156900001.0
2007-04-18 06:43:00,0.7468,0.7469,0.74675,0.74685,243300000.0
2007-04-18 06:44:00,0.7469,0.7469,0.7469,0.7469,6400000.0
2007-04-18 06:45:00,0.74636,0.7466,0.74636,0.74657,139199999.0
2007-04-18 06:46:00,0.7465,0.74661,0.7463,0.74652,74400001.0
2007-04-18 06:47:00,0.74641,0.74668,0.74633,0.74668,158200001.0
2007-04-18 06:48:00,0.7469,0.7469,0.7469,0.7469,13500000.0
2007-04-18 06:49:00,0.7469,0.7469,0.7468,0.7468,45400000.0
2007-04-18 06:50:00,0.74637,0.74655,0.74626,0.74655,112300000.0
2007-04-18 06:51:00,0.74659,0.74662,0.74656,0.74656,118499999.0
2007-04-18 06:52:00,0.74648,0.74648,0.74614,0.74632,127899998.0
2007-04-18 06:53:00,0.7468,0.7469,0.7468,0.7469,49999999.0
2007-04-18 06:54:00,0.7468,0.747,0.7468,0.7469,71400000.0
2007-04-18 06:55:00,0.7469,0.747,0.7469,0.747,19300000.0
2007-04-18 06:56:00,0.747,0.747,0.7468,0.7469,47800001.0
2007-04-18 06:57:00,0.74645,0.74685,0.7464,0.74677,103099999.0
2007-04-18 06:58:00,0.74672,0.74672,0.74645,0.7465,189100003.0
2007-04-18 06:59:00,0.747,0.747,0.747,0.747,16000000.0
2007-04-18 07:00:00,0.7469,0.747,0.7469,0.7469,56500000.0
2007-04-18 07:01:00,0.74692,0.74692,0.74669,0.74669,85400000.0
2007-04-18 07:02:00,0.74659,0.7467,0.74659,0.7467,59500000.0
2007-04-18 07:03:00,0.747,0.7473,0.7468,0.74705,306400002.0
2007-04-18 07:04:00,0.747,0.7473,0.747,0.7472,294199998.0
2007-04-18 07:05:00,0.7472,0.7472,0.7472,0.7472,46000000.0
2007-04-18 07:06:00,0.7472,0.7472,0.7471,0.7472,66800001.0
2007-04-18 07:07:00,0.7472,0.7472,0.7472,0.7472,63300000.0
2007-04-18 07:08:00,0.7472,0.7473,0.74715,0.74715,120099999.0
2007-04-18 07:09:00,0.7472,0.7473,0.7472,0.7472,120600001.0
2007-04-18 07:10:00,0.7472,0.7472,0.74715,0.7472,149200001.0
2007-04-18 07:11:00,0.7473,0.7475,0.7472,0.7474,308899997.0
2007-04-18 07:12:00,0.7473,0.7473,0.747,0.7472,218500000.0
2007-04-18 07:13:00,0.7472,0.7472,0.7472,0.7472,37300000.0
2007-04-18 07:14:00,0.7472,0.7472,0.7472,0.7472,30900000.0
2007-04-18 07:15:00,0.7472,0.7472,0.7471,0.74715,66200000.0
2007-04-18 07:16:00,0.7473,0.7473,0.7473,0.7473,57000000.0
2007-04-18 07:17:00,0.74698,0.74715,0.7468,0.74708,143100004.0
2007-04-18 07:18:00,0.74695,0.74699,0.74659,0.74659,191199997.0
2007-04-18 07:19:00,0.7473,0.7476,0.7473,0.7476,70000000.0
2007-04-18 07:20:00,0.7476,0.7476,0.7475,0.7476,28000000.0
2007-04-18 07:21:00,0.7475,0.7476,0.7475,0.7476,81200000.0
2007-04-18 07:22:00,0.7475,0.7476,0.7475,0.7476,112400000.0
2007-04-18 07:23:00,0.7477,0.7477,0.7476,0.7476,53200000.0
2007-04-18 07:24:00,0.7476,0.7477,0.7476,0.7476,83299999.0
2007-04-18 07:25:00,0.7475,0.7476,0.7475,0.7476,39600002.0
2007-04-18 07:26:00,0.7476,0.7476,0.74745,0.74745,45300000.0
2007-04-18 07:27:00,0.7476,0.7476,0.74755,0.7476,80700000.0
2007-04-18 07:28:00,0.7476,0.7477,0.7476,0.7477,68900000.0
2007-04-18 07:29:00,0.74724,0.74745,0.7471,0.7471,116500000.0
2007-04-18 07:30:00,0.7477,0.7477,0.7477,0.7477,25400000.0
2007-04-18 07:31:00,0.7476,0.7478,0.7476,0.7478,51199999.0
2007-04-18 07:32:00,0.7478,0.7478,0.7477,0.7477,43800000.0
2007-04-18 07:33:00,0.74725,0.74745,0.74725,0.7474,154299996.0
2007-04-18 07:34:00,0.7478,0.7479,0.7478,0.7478,65799999.0
2007-04-18 07:35:00,0.7478,0.748,0.7478,0.7478,145200000.0
2007-04-18 07:36:00,0.7479,0.7479,0.7479,0.7479,12800000.0
2007-04-18 07:37:00,0.7478,0.7478,0.7478,0.7478,100900000.0
2007-04-18 07:38:00,0.7479,0.748,0.7479,0.7479,74400000.0
2007-04-18 07:39:00,0.74786,0.74797,0.74767,0.74767,130200001.0
2007-04-18 07:40:00,0.748,0.7483,0.748,0.7483,272600003.0
2007-04-18 07:41:00,0.7483,0.7484,0.7482,0.7482,173600000.0
2007-04-18 07:42:00,0.7481,0.7481,0.7479,0.7479,135899999.0
2007-04-18 07:43:00,0.748,0.7481,0.7476,0.7476,848600002.0
2007-04-18 07:44:00,0.7476,0.7476,0.7474,0.7475,159300000.0
2007-04-18 07:45:00,0.7475,0.7476,0.74745,0.74745,199500003.0
2007-04-18 07:46:00,0.7475,0.7475,0.7474,0.7475,123800000.0
2007-04-18 07:47:00,0.7475,0.7479,0.7474,0.74785,316100002.0
2007-04-18 07:48:00,0.7479,0.7479,0.74775,0.7479,85500000.0
2007-04-18 07:49:00,0.7479,0.748,0.7479,0.748,23200000.0
2007-04-18 07:50:00,0.748,0.748,0.7477,0.748,176700001.0
2007-04-18 07:51:00,0.748,0.748,0.74785,0.74795,70400001.0
2007-04-18 07:52:00,0.748,0.7481,0.7479,0.74805,74700000.0
2007-04-18 07:53:00,0.748,0.74825,0.748,0.74825,81199999.0
2007-04-18 07:54:00,0.7483,0.7484,0.748,0.7482,592900003.0
2007-04-18 07:55:00,0.7482,0.7482,0.7481,0.7481,108200003.0
2007-04-18 07:56:00,0.74815,0.74815,0.7479,0.7479,227199994.0
2007-04-18 07:57:00,0.748,0.7483,0.748,0.7482,338399999.0
2007-04-18 07:58:00,0.7481,0.7484,0.7481,0.7482,451400003.0
2007-04-18 07:59:00,0.7483,0.7488,0.7482,0.7488,563600004.0
2007-04-18 08:00:00,0.7487,0.74875,0.7485,0.7487,335400005.0
2007-04-18 08:01:00,0.7485,0.7487,0.7484,0.7487,385100002.0
2007-04-18 08:02:00,0.7486,0.7488,0.74855,0.7488,326100001.0
2007-04-18 08:03:00,0.7488,0.7489,0.7487,0.7489,294400000.0
2007-04-18 08:04:00,0.7489,0.7492,0.7489,0.7492,597700006.0
2007-04-18 08:05:00,0.7491,0.7491,0.74895,0.74895,247499999.0
2007-04-18 08:06:00,0.749,0.749,0.74855,0.74855,270899998.0
2007-04-18 08:07:00,0.74855,0.7487,0.74855,0.7487,180800001.0
2007-04-18 08:08:00,0.7487,0.7487,0.7483,0.7485,476199994.0
2007-04-18 08:09:00,0.74845,0.74855,0.74835,0.7485,221100001.0
2007-04-18 08:10:00,0.7485,0.7485,0.7483,0.7483,234399994.0
2007-04-18 08:11:00,0.7483,0.7484,0.7483,0.7483,270399998.0
2007-04-18 08:12:00,0.7483,0.7483,0.74805,0.7482,94400000.0
2007-04-18 08:13:00,0.7482,0.7486,0.7481,0.7486,243100001.0
2007-04-18 08:14:00,0.7487,0.74875,0.74845,0.74845,167900000.0
2007-04-18 08:15:00,0.74845,0.74875,0.74845,0.74875,192300000.0
2007-04-18 08:16:00,0.7486,0.74875,0.7486,0.7487,141200000.0
2007-04-18 08:17:00,0.7487,0.7488,0.7486,0.7487,384800008.0
2007-04-18 08:18:00,0.7486,0.74905,0.7486,0.7489,293699997.0
2007-04-18 08:19:00,0.7489,0.7489,0.7486,0.7488,403399997.0
2007-04-18 08:20:00,0.7488,0.749,0.7487,0.7488,178900000.0
2007-04-18 08:21:00,0.74875,0.7488,0.74865,0.7488,222100000.0
2007-04-18 08:22:00,0.74865,0.74875,0.74855,0.7487,202500000.0
2007-04-18 08:23:00,0.7486,0.7487,0.7486,0.7487,69699998.0
2007-04-18 08:24:00,0.74875,0.74875,0.74875,0.74875,4000000.0
2007-04-18 08:25:00,0.7487,0.7487,0.7487,0.7487,67999998.0
2007-04-18 08:26:00,0.7487,0.7488,0.7487,0.74875,126400000.0
2007-04-18 08:27:00,0.74875,0.7488,0.7486,0.7488,111999999.0
2007-04-18 08:28:00,0.7488,0.7488,0.74865,0.74865,323899999.0
2007-04-18 08:29:00,0.74865,0.7488,0.74865,0.7487,126899997.0
2007-04-18 08:30:00,0.74875,0.74875,0.7487,0.7487,24800000.0
2007-04-18 08:31:00,0.7486,0.7487,0.7486,0.7487,105000000.0
2007-04-18 08:32:00,0.7487,0.7488,0.7487,0.7487,135100000.0
2007-04-18 08:33:00,0.7487,0.7488,0.7487,0.7487,70000000.0
2007-04-18 08:34:00,0.74875,0.74875,0.74825,0.7484,113300000.0
2007-04-18 08:35:00,0.7484,0.7486,0.74825,0.7486,246999999.0
2007-04-18 08:36:00,0.7486,0.7486,0.74835,0.7485,36800000.0
2007-04-18 08:37:00,0.7485,0.7485,0.74825,0.7484,115500000.0
2007-04-18 08:38:00,0.7484,0.7484,0.7483,0.7484,91800000.0
2007-04-18 08:39:00,0.7484,0.7485,0.7483,0.7484,146400000.0
2007-04-18 08:40:00,0.7483,0.74845,0.7483,0.74835,162600000.0
2007-04-18 08:41:00,0.7483,0.7483,0.7482,0.7482,287300002.0
2007-04-18 08:42:00,0.7482,0.7483,0.7482,0.7483,243200002.0
2007-04-18 08:43:00,0.7482,0.7483,0.74815,0.7483,242300000.0
2007-04-18 08:44:00,0.7482,0.7483,0.74815,0.74815,231000006.0
2007-04-18 08:45:00,0.74815,0.74815,0.7475,0.74795,213299999.0
2007-04-18 08:46:00,0.748,0.748,0.7475,0.74775,315299998.0
2007-04-18 08:47:00,0.7477,0.748,0.7476,0.7479,575799998.0
2007-04-18 08:48:00,0.74795,0.74795,0.74775,0.74775,78400000.0
2007-04-18 08:49:00,0.7478,0.7478,0.74755,0.7476,141100001.0
2007-04-18 08:50:00,0.7476,0.7477,0.7476,0.7476,141900001.0
2007-04-18 08:51:00,0.7476,0.7477,0.7474,0.7475,278200000.0
2007-04-18 08:52:00,0.74725,0.74745,0.7468,0.74715,876200002.0
2007-04-18 08:53:00,0.7471,0.7472,0.74655,0.747,527699997.0
2007-04-18 08:54:00,0.747,0.7475,0.74695,0.74745,483499999.0
2007-04-18 08:55:00,0.7475,0.7475,0.74735,0.74735,167400001.0
2007-04-18 08:56:00,0.7475,0.7475,0.7474,0.7474,231399999.0
2007-04-18 08:57:00,0.7474,0.7474,0.7471,0.7472,259199998.0
2007-04-18 08:58:00,0.7472,0.7473,0.7472,0.7472,48700000.0
2007-04-18 08:59:00,0.74715,0.7473,0.747,0.7472,166899998.0
2007-04-18 09:00:00,0.7472,0.7474,0.74695,0.7472,294400001.0
2007-04-18 09:01:00,0.7472,0.7472,0.74695,0.74705,342300000.0
2007-04-18 09:02:00,0.7471,0.7473,0.747,0.7473,527300002.0
2007-04-18 09:03:00,0.7473,0.7473,0.7472,0.7473,285400006.0
2007-04-18 09:04:00,0.7473,0.7474,0.74725,0.7474,109700000.0
2007-04-18 09:05:00,0.7474,0.7475,0.7473,0.7475,298400002.0
2007-04-18 09:06:00,0.7475,0.7475,0.74735,0.74735,57200000.0
2007-04-18 09:07:00,0.74701,0.74712,0.74696,0.74704,76300002.0
2007-04-18 09:08:00,0.7473,0.74735,0.7473,0.74735,39800000.0
2007-04-18 09:09:00,0.7474,0.7475,0.7474,0.7475,90899995.0
2007-04-18 09:10:00,0.7474,0.74755,0.74735,0.7475,271100001.0
2007-04-18 09:11:00,0.7475,0.7475,0.7474,0.7474,101600000.0
2007-04-18 09:12:00,0.7473,0.74745,0.7473,0.7474,101700000.0
2007-04-18 09:13:00,0.7474,0.7475,0.7474,0.7474,117700001.0
2007-04-18 09:14:00,0.7474,0.7475,0.74725,0.74735,294100003.0
2007-04-18 09:15:00,0.7473,0.7473,0.7473,0.7473,140399998.0
2007-04-18 09:16:00,0.7473,0.7473,0.7472,0.7472,137100002.0
2007-04-18 09:17:00,0.7472,0.7473,0.7472,0.7473,119099999.0
2007-04-18 09:18:00,0.7473,0.7473,0.74715,0.74725,103300000.0
2007-04-18 09:19:00,0.74725,0.74725,0.747,0.747,13600000.0
2007-04-18 09:20:00,0.747,0.7472,0.7468,0.7471,281600001.0
2007-04-18 09:21:00,0.7471,0.7471,0.74675,0.747,740899998.0
2007-04-18 09:22:00,0.747,0.74705,0.74685,0.74705,180499999.0
2007-04-18 09:23:00,0.74705,0.74705,0.7468,0.74695,131100000.0
2007-04-18 09:24:00,0.74695,0.747,0.74695,0.747,68400000.0
2007-04-18 09:25:00,0.74705,0.74705,0.74695,0.74695,120000000.0
2007-04-18 09:26:00,0.74705,0.74705,0.7468,0.7469,103300002.0
2007-04-18 09:27:00,0.7469,0.7469,0.7468,0.74685,59700000.0
2007-04-18 09:28:00,0.7469,0.747,0.7469,0.74695,204600000.0
2007-04-18 09:29:00,0.74695,0.74695,0.7469,0.74695,93799998.0
2007-04-18 09:30:00,0.74653,0.74674,0.74644,0.74644,85600000.0
2007-04-18 09:31:00,0.747,0.747,0.7469,0.7469,118199998.0
2007-04-18 09:32:00,0.7469,0.74695,0.7469,0.74695,145399999.0
2007-04-18 09:33:00,0.747,0.747,0.74685,0.747,136200000.0
2007-04-18 09:34:00,0.747,0.747,0.7468,0.7468,212000000.0
2007-04-18 09:35:00,0.7468,0.74685,0.7468,0.7468,78400000.0
2007-04-18 09:36:00,0.74675,0.7468,0.74675,0.7468,107200000.0
2007-04-18 09:37:00,0.7468,0.7469,0.7468,0.7468,126799999.0
2007-04-18 09:38:00,0.7468,0.747,0.74675,0.7469,152300003.0
2007-04-18 09:39:00,0.7469,0.7469,0.7469,0.7469,48000000.0
2007-04-18 09:40:00,0.7469,0.7469,0.7469,0.7469,16000000.0
2007-04-18 09:41:00,0.7469,0.7473,0.7469,0.74725,279800002.0
2007-04-18 09:42:00,0.7473,0.7474,0.7471,0.7472,140600001.0
2007-04-18 09:43:00,0.7472,0.7472,0.7471,0.7472,130000003.0
2007-04-18 09:44:00,0.7472,0.7472,0.7471,0.7471,99300000.0
2007-04-18 09:45:00,0.74715,0.74715,0.7471,0.7471,19000000.0
2007-04-18 09:46:00,0.7471,0.7471,0.7468,0.7469,296499997.0
2007-04-18 09:47:00,0.74685,0.74705,0.74685,0.747,149499999.0
2007-04-18 09:48:00,0.747,0.747,0.747,0.747,1500000.0
2007-04-18 09:49:00,0.74705,0.7471,0.74705,0.7471,9200000.0
2007-04-18 09:50:00,0.747,0.747,0.7469,0.747,58400000.0
2007-04-18 09:51:00,0.747,0.747,0.747,0.747,18900000.0
2007-04-18 09:52:00,0.74667,0.74683,0.74658,0.74683,152499995.0
2007-04-18 09:53:00,0.747,0.7471,0.747,0.7471,15000000.0
2007-04-18 09:54:00,0.7471,0.7471,0.747,0.747,119900000.0
2007-04-18 09:55:00,0.747,0.747,0.7468,0.7469,290699999.0
2007-04-18 09:56:00,0.7469,0.7469,0.74675,0.7468,343299998.0
2007-04-18 09:57:00,0.7468,0.74685,0.7468,0.74685,59100002.0
2007-04-18 09:58:00,0.74685,0.74685,0.74645,0.7465,224799999.0
2007-04-18 09:59:00,0.7466,0.7467,0.7465,0.7465,338799999.0
2007-04-18 10:00:00,0.7465,0.7466,0.7464,0.7465,615599995.0
2007-04-18 10:01:00,0.7465,0.7466,0.7465,0.74655,188499999.0
2007-04-18 10:02:00,0.7466,0.7468,0.7466,0.7466,238500000.0
2007-04-18 10:03:00,0.7465,0.7467,0.7465,0.7467,121700001.0
2007-04-18 10:04:00,0.74665,0.74675,0.74655,0.7467,180600001.0
2007-04-18 10:05:00,0.7467,0.74685,0.7467,0.7468,248000001.0
2007-04-18 10:06:00,0.7467,0.7468,0.74665,0.74675,216900000.0
2007-04-18 10:07:00,0.7467,0.74675,0.7467,0.7467,91400000.0
2007-04-18 10:08:00,0.7467,0.7467,0.7467,0.7467,40700000.0
2007-04-18 10:09:00,0.7467,0.74675,0.74655,0.74665,115199999.0
2007-04-18 10:10:00,0.74665,0.7467,0.7466,0.7467,83100000.0
2007-04-18 10:11:00,0.7467,0.7468,0.7466,0.7468,111100000.0
2007-04-18 10:12:00,0.7468,0.7469,0.7468,0.7468,119799999.0
2007-04-18 10:13:00,0.7468,0.7468,0.7467,0.7467,184899997.0
2007-04-18 10:14:00,0.7467,0.7467,0.7466,0.7466,163300000.0
2007-04-18 10:15:00,0.7466,0.74665,0.74645,0.74645,157200001.0
2007-04-18 10:16:00,0.74645,0.7467,0.74645,0.7467,91200000.0
2007-04-18 10:17:00,0.7467,0.7467,0.7465,0.7465,219499999.0
2007-04-18 10:18:00,0.7465,0.7466,0.7465,0.7466,84200000.0
2007-04-18 10:19:00,0.7466,0.7468,0.7466,0.7468,278200000.0
2007-04-18 10:20:00,0.7468,0.7468,0.74665,0.74665,137100001.0
2007-04-18 10:21:00,0.74665,0.7468,0.74665,0.7468,451100006.0
2007-04-18 10:22:00,0.7468,0.747,0.7468,0.7468,222599997.0
2007-04-18 10:23:00,0.7468,0.7469,0.74675,0.7468,247999998.0
2007-04-18 10:24:00,0.7468,0.747,0.7468,0.7469,521999999.0
2007-04-18 10:25:00,0.74685,0.7469,0.74685,0.74685,65500000.0
2007-04-18 10:26:00,0.7469,0.7469,0.7469,0.7469,83199998.0
2007-04-18 10:27:00,0.7469,0.747,0.7469,0.7469,278899995.0
2007-04-18 10:28:00,0.74685,0.747,0.7468,0.747,241700002.0
2007-04-18 10:29:00,0.747,0.747,0.7468,0.747,101399999.0
2007-04-18 10:30:00,0.747,0.7472,0.7469,0.7471,479700003.0
2007-04-18 10:31:00,0.747,0.7472,0.747,0.7471,245599999.0
2007-04-18 10:32:00,0.7471,0.7474,0.7471,0.7473,321199995.0
2007-04-18 10:33:00,0.7473,0.7473,0.74705,0.7471,343099998.0
2007-04-18 10:34:00,0.7471,0.7473,0.747,0.7471,531599998.0
2007-04-18 10:35:00,0.74705,0.7471,0.74705,0.7471,87500000.0
2007-04-18 10:36:00,0.7471,0.7473,0.747,0.7473,358799997.0
2007-04-18 10:37:00,0.7473,0.7474,0.7469,0.74725,758999998.0
2007-04-18 10:38:00,0.7473,0.7473,0.74715,0.7473,520099999.0
2007-04-18 10:39:00,0.7474,0.7476,0.7472,0.74725,497699998.0
2007-04-18 10:40:00,0.7473,0.7474,0.7473,0.7473,82500000.0
2007-04-18 10:41:00,0.7473,0.7473,0.74725,0.7473,23700000.0
2007-04-18 10:42:00,0.7473,0.7474,0.7473,0.7474,240000000.0
2007-04-18 10:43:00,0.74735,0.7474,0.74715,0.74725,242400000.0
2007-04-18 10:44:00,0.74725,0.7473,0.74725,0.7473,94400000.0
2007-04-18 10:45:00,0.74725,0.7474,0.74725,0.74735,77799999.0
2007-04-18 10:46:00,0.74735,0.7474,0.74735,0.7474,69600000.0
2007-04-18 10:47:00,0.7474,0.7474,0.7474,0.7474,61600000.0
2007-04-18 10:48:00,0.7474,0.7474,0.74705,0.7471,193900002.0
2007-04-18 10:49:00,0.7471,0.7472,0.7469,0.7469,350099999.0
2007-04-18 10:50:00,0.7469,0.74695,0.7464,0.7464,252600002.0
2007-04-18 10:51:00,0.7465,0.7465,0.7454,0.7455,802099995.0
2007-04-18 10:52:00,0.7455,0.7457,0.7453,0.7457,495000002.0
2007-04-18 10:53:00,0.7456,0.7457,0.7454,0.7455,189300000.0
2007-04-18 10:54:00,0.7455,0.7456,0.7455,0.7456,92700000.0
2007-04-18 10:55:00,0.7456,0.7458,0.74545,0.7457,363200001.0
2007-04-18 10:56:00,0.7457,0.7459,0.7457,0.74585,430099997.0
2007-04-18 10:57:00,0.74585,0.7459,0.74585,0.7459,242699998.0
2007-04-18 10:58:00,0.7459,0.746,0.7459,0.746,124900001.0
2007-04-18 10:59:00,0.746,0.7461,0.7455,0.7455,648100001.0
2007-04-18 11:00:00,0.7455,0.7459,0.74545,0.7457,482099998.0
2007-04-18 11:01:00,0.7457,0.7457,0.7453,0.7455,1291100000.0
2007-04-18 11:02:00,0.7455,0.7456,0.7453,0.7456,406400001.0
2007-04-18 11:03:00,0.7456,0.7456,0.74545,0.7455,768300001.0
2007-04-18 11:04:00,0.7454,0.7454,0.74495,0.7452,953599998.0
2007-04-18 11:05:00,0.7452,0.74545,0.7452,0.74545,941600005.0
2007-04-18 11:06:00,0.7455,0.7458,0.74545,0.7458,641300001.0
2007-04-18 11:07:00,0.7459,0.746,0.7457,0.7459,458400003.0
2007-04-18 11:08:00,0.7459,0.7461,0.7457,0.746,554300002.0
2007-04-18 11:09:00,0.746,0.7461,0.746,0.7461,209400001.0
2007-04-18 11:10:00,0.7461,0.7461,0.74605,0.7461,65799999.0
2007-04-18 11:11:00,0.7461,0.7461,0.7461,0.7461,100000000.0
2007-04-18 11:12:00,0.7461,0.7464,0.7461,0.7463,189599999.0
2007-04-18 11:13:00,0.7463,0.7463,0.7461,0.74615,310399994.0
2007-04-18 11:14:00,0.7462,0.7462,0.7461,0.7462,344999997.0
2007-04-18 11:15:00,0.7462,0.7463,0.7461,0.7462,208199996.0
2007-04-18 11:16:00,0.7461,0.7462,0.7461,0.7462,164100002.0
2007-04-18 11:17:00,0.7462,0.7462,0.7462,0.7462,43700000.0
2007-04-18 11:18:00,0.7462,0.7463,0.74615,0.74615,212400000.0
2007-04-18 11:19:00,0.74597,0.74623,0.7458,0.74587,307199997.0
2007-04-18 11:20:00,0.7462,0.7463,0.7462,0.74625,37500000.0
2007-04-18 11:21:00,0.74625,0.7463,0.74615,0.7462,155900001.0
2007-04-18 11:22:00,0.7462,0.74625,0.7462,0.7462,137800000.0
2007-04-18 11:23:00,0.7462,0.7462,0.7461,0.7462,131700000.0
2007-04-18 11:24:00,0.74572,0.74588,0.7453,0.74565,166500000.0
2007-04-18 11:25:00,0.74615,0.74615,0.7461,0.7461,25500000.0
2007-04-18 11:26:00,0.7461,0.7461,0.7459,0.746,356400002.0
2007-04-18 11:27:00,0.746,0.7461,0.74595,0.746,136900000.0
2007-04-18 11:28:00,0.746,0.746,0.74565,0.74565,226699999.0
2007-04-18 11:29:00,0.74565,0.74605,0.74565,0.74605,524999995.0
2007-04-18 11:30:00,0.74605,0.7462,0.74595,0.7462,267900000.0
2007-04-18 11:31:00,0.7462,0.7462,0.7462,0.7462,11100000.0
2007-04-18 11:32:00,0.74615,0.74615,0.74585,0.746,469200002.0
2007-04-18 11:33:00,0.746,0.7462,0.74595,0.746,409100003.0
2007-04-18 11:34:00,0.746,0.746,0.7458,0.7459,243800003.0
2007-04-18 11:35:00,0.7459,0.746,0.74585,0.7459,390999996.0
2007-04-18 11:36:00,0.74585,0.7459,0.7458,0.7459,431499996.0
2007-04-18 11:37:00,0.7459,0.7459,0.7458,0.7458,247000001.0
2007-04-18 11:38:00,0.74575,0.7459,0.74575,0.7458,210100002.0
2007-04-18 11:39:00,0.7458,0.7459,0.74575,0.7458,275800000.0
2007-04-18 11:40:00,0.74575,0.7459,0.74575,0.7459,245499998.0
2007-04-18 11:41:00,0.7459,0.7459,0.7458,0.74585,168799999.0
2007-04-18 11:42:00,0.74585,0.7459,0.74575,0.7458,316899996.0
2007-04-18 11:43:00,0.7459,0.7459,0.74565,0.7458,227400004.0
2007-04-18 11:44:00,0.7458,0.7458,0.7457,0.74575,167700001.0
2007-04-18 11:45:00,0.7458,0.7458,0.7457,0.7458,279800000.0
2007-04-18 11:46:00,0.7458,0.7458,0.7458,0.7458,36000000.0
2007-04-18 11:47:00,0.7458,0.7458,0.7458,0.7458,112800000.0
2007-04-18 11:48:00,0.7458,0.7458,0.7458,0.7458,33600000.0
2007-04-18 11:49:00,0.7458,0.7459,0.7458,0.7459,39200001.0
2007-04-18 11:50:00,0.74585,0.74585,0.74585,0.74585,12000000.0
2007-04-18 11:51:00,0.7459,0.7459,0.7459,0.7459,8000000.0
2007-04-18 11:52:00,0.7457,0.7459,0.7457,0.7459,205899997.0
2007-04-18 11:53:00,0.7459,0.7461,0.7459,0.7461,182800001.0
2007-04-18 11:54:00,0.7461,0.7461,0.746,0.74605,60000000.0
2007-04-18 11:55:00,0.7461,0.7462,0.7461,0.7462,158800001.0
2007-04-18 11:56:00,0.7462,0.7464,0.7462,0.7464,125200000.0
2007-04-18 11:57:00,0.74645,0.74655,0.74615,0.74615,108200000.0
2007-04-18 11:58:00,0.7462,0.7464,0.7461,0.7462,130800000.0
2007-04-18 11:59:00,0.7462,0.7462,0.7462,0.7462,16800000.0
2007-04-18 12:00:00,0.7462,0.7466,0.7461,0.7463,242200001.0
2007-04-18 12:01:00,0.7463,0.7463,0.7461,0.7462,181000000.0
2007-04-18 12:02:00,0.7462,0.7463,0.7461,0.7461,256300002.0
2007-04-18 12:03:00,0.74605,0.7462,0.74605,0.74615,136699999.0
2007-04-18 12:04:00,0.7461,0.7461,0.7461,0.7461,21500000.0
2007-04-18 12:05:00,0.74605,0.7461,0.746,0.746,93000000.0
2007-04-18 12:06:00,0.746,0.746,0.74585,0.746,92500001.0
2007-04-18 12:07:00,0.746,0.746,0.74585,0.74595,74100001.0
2007-04-18 12:08:00,0.746,0.746,0.74595,0.74595,89000000.0
2007-04-18 12:09:00,0.746,0.746,0.74585,0.74585,13600000.0
2007-04-18 12:10:00,0.7458,0.7459,0.7457,0.74585,199400001.0
2007-04-18 12:11:00,0.7459,0.7459,0.74555,0.7456,227500001.0
2007-04-18 12:12:00,0.7456,0.7456,0.74545,0.7455,174500001.0
2007-04-18 12:13:00,0.7455,0.7457,0.7455,0.7457,168400000.0
2007-04-18 12:14:00,0.7456,0.7456,0.7453,0.74545,326599997.0
2007-04-18 12:15:00,0.7455,0.7456,0.745,0.745,371100001.0
2007-04-18 12:16:00,0.745,0.7452,0.7448,0.7451,444999997.0
2007-04-18 12:17:00,0.7451,0.7452,0.74505,0.7451,277099999.0
2007-04-18 12:18:00,0.74515,0.7452,0.7451,0.7451,66800000.0
2007-04-18 12:19:00,0.7452,0.74525,0.7452,0.74525,36000000.0
2007-04-18 12:20:00,0.7453,0.7453,0.7451,0.7452,186400000.0
2007-04-18 12:21:00,0.7452,0.74525,0.7452,0.74525,125599999.0
2007-04-18 12:22:00,0.745,0.74503,0.74469,0.7448,126399996.0
2007-04-18 12:23:00,0.74525,0.7453,0.7452,0.7453,88399999.0
2007-04-18 12:24:00,0.7454,0.7454,0.7454,0.7454,8800000.0
2007-04-18 12:25:00,0.7454,0.7455,0.74535,0.7455,192699999.0
2007-04-18 12:26:00,0.74545,0.74565,0.74545,0.7456,189599999.0
2007-04-18 12:27:00,0.7455,0.74565,0.7455,0.7455,107800000.0
2007-04-18 12:28:00,0.7456,0.7456,0.7455,0.7456,90300000.0
2007-04-18 12:29:00,0.7456,0.74565,0.7456,0.7456,68800000.0
2007-04-18 12:30:00,0.74565,0.7457,0.7456,0.7456,143500005.0
2007-04-18 12:31:00,0.7457,0.74575,0.74565,0.74575,46000000.0
2007-04-18 12:32:00,0.7457,0.7457,0.7456,0.7457,45500000.0
2007-04-18 12:33:00,0.7456,0.7456,0.7456,0.7456,17500000.0
2007-04-18 12:34:00,0.7457,0.74595,0.7456,0.7458,431400000.0
2007-04-18 12:35:00,0.7458,0.7458,0.7457,0.7458,182999999.0
2007-04-18 12:36:00,0.7457,0.7457,0.7457,0.7457,107599999.0
2007-04-18 12:37:00,0.7457,0.7459,0.7457,0.7457,216500000.0
2007-04-18 12:38:00,0.7457,0.74585,0.7457,0.74575,341300001.0
2007-04-18 12:39:00,0.74575,0.74585,0.7456,0.7457,361500000.0
2007-04-18 12:40:00,0.7458,0.7458,0.7456,0.7457,298100005.0
2007-04-18 12:41:00,0.7456,0.7457,0.7456,0.7457,297799998.0
2007-04-18 12:42:00,0.7457,0.7459,0.74565,0.74575,111600000.0
2007-04-18 12:43:00,0.7458,0.7458,0.7457,0.7458,168300001.0
2007-04-18 12:44:00,0.7458,0.7458,0.7457,0.7458,116100001.0
2007-04-18 12:45:00,0.7458,0.7458,0.7458,0.7458,66400000.0
2007-04-18 12:46:00,0.7458,0.7458,0.74575,0.74575,36000000.0
2007-04-18 12:47:00,0.7458,0.746,0.7458,0.7459,211799999.0
2007-04-18 12:48:00,0.74615,0.74635,0.74615,0.7463,148000000.0
2007-04-18 12:49:00,0.7463,0.74645,0.7462,0.74645,100900002.0
2007-04-18 12:50:00,0.74645,0.7466,0.74615,0.7465,293500000.0
2007-04-18 12:51:00,0.7466,0.7468,0.74655,0.7467,65600000.0
2007-04-18 12:52:00,0.7467,0.7467,0.7465,0.7466,53600000.0
2007-04-18 12:53:00,0.7466,0.7466,0.7465,0.7465,37600000.0
2007-04-18 12:54:00,0.7465,0.74655,0.7462,0.7462,118700002.0
2007-04-18 12:55:00,0.7462,0.7463,0.74605,0.7463,48999999.0
2007-04-18 12:56:00,0.7463,0.7463,0.7462,0.7462,16800000.0
2007-04-18 12:57:00,0.7462,0.7463,0.7461,0.7463,122799999.0
2007-04-18 12:58:00,0.74587,0.74642,0.74581,0.74607,641299989.0
2007-04-18 12:59:00,0.7463,0.7463,0.7463,0.7463,4800000.0
2007-04-18 13:00:00,0.7463,0.7465,0.74615,0.7465,91000000.0
2007-04-18 13:01:00,0.7465,0.7465,0.7465,0.7465,24000000.0
2007-04-18 13:02:00,0.7465,0.7465,0.7465,0.7465,9600000.0
2007-04-18 13:03:00,0.7465,0.7465,0.7465,0.7465,12000000.0
2007-04-18 13:04:00,0.7465,0.74655,0.74645,0.74655,57500000.0
2007-04-18 13:05:00,0.74655,0.7466,0.74645,0.7465,171799999.0
2007-04-18 13:06:00,0.7465,0.7465,0.74625,0.7464,201500002.0
2007-04-18 13:07:00,0.74635,0.74635,0.74605,0.7461,183400001.0
2007-04-18 13:08:00,0.7461,0.74625,0.7461,0.74625,90300000.0
2007-04-18 13:09:00,0.74598,0.74614,0.74587,0.74609,629899999.0
2007-04-18 13:10:00,0.7462,0.7462,0.7462,0.7462,36800000.0
2007-04-18 13:11:00,0.74625,0.74625,0.74625,0.74625,2400000.0
2007-04-18 13:12:00,0.74625,0.7463,0.74625,0.7463,16200000.0
2007-04-18 13:13:00,0.7463,0.7463,0.74625,0.74625,17600000.0
2007-04-18 13:14:00,0.74625,0.74625,0.7462,0.7462,38400000.0
2007-04-18 13:15:00,0.7462,0.7462,0.746,0.7462,162500000.0
2007-04-18 13:16:00,0.74615,0.74615,0.74605,0.74615,111200001.0
2007-04-18 13:17:00,0.7462,0.7462,0.7461,0.7461,59900000.0
2007-04-18 13:18:00,0.7461,0.7462,0.7461,0.7462,55199999.0
2007-04-18 13:19:00,0.7462,0.7462,0.7461,0.7462,36000000.0
2007-04-18 13:20:00,0.74615,0.7462,0.746,0.7461,173299999.0
2007-04-18 13:21:00,0.7461,0.7461,0.74595,0.746,158400000.0
2007-04-18 13:22:00,0.74595,0.7461,0.74595,0.7461,67300000.0
2007-04-18 13:23:00,0.7461,0.7461,0.746,0.746,78400000.0
2007-04-18 13:24:00,0.746,0.7461,0.7459,0.7459,160800001.0
2007-04-18 13:25:00,0.7459,0.746,0.7459,0.74595,190899999.0
2007-04-18 13:26:00,0.746,0.746,0.7459,0.746,63900000.0
2007-04-18 13:27:00,0.746,0.74625,0.7459,0.7462,170300000.0
2007-04-18 13:28:00,0.7463,0.7463,0.74585,0.74585,144600000.0
2007-04-18 13:29:00,0.7458,0.7458,0.7456,0.7457,383800001.0
2007-04-18 13:30:00,0.7457,0.74575,0.7457,0.7457,118899998.0
2007-04-18 13:31:00,0.7457,0.74575,0.7457,0.7457,83200000.0
2007-04-18 13:32:00,0.7457,0.7457,0.7457,0.7457,15200000.0
2007-04-18 13:33:00,0.7458,0.7458,0.7458,0.7458,4800000.0
2007-04-18 13:34:00,0.74547,0.74567,0.74517,0.74541,277699997.0
2007-04-18 13:35:00,0.74542,0.74574,0.74539,0.7455,353899999.0
2007-04-18 13:36:00,0.7458,0.7458,0.7457,0.7457,44599998.0
2007-04-18 13:37:00,0.7457,0.7458,0.7457,0.7458,67699999.0
2007-04-18 13:38:00,0.7458,0.7461,0.7458,0.746,33600000.0
2007-04-18 13:39:00,0.7458,0.7458,0.7454,0.7454,176199999.0
2007-04-18 13:40:00,0.7454,0.7454,0.7452,0.7452,73600000.0
2007-04-18 13:41:00,0.7452,0.7453,0.7452,0.7452,164200000.0
2007-04-18 13:42:00,0.7452,0.7453,0.7451,0.7452,151999999.0
2007-04-18 13:43:00,0.7452,0.7452,0.7452,0.7452,23500000.0
2007-04-18 13:44:00,0.74515,0.74525,0.7451,0.74525,114300001.0
2007-04-18 13:45:00,0.7453,0.7453,0.7452,0.7452,10300000.0
2007-04-18 13:46:00,0.7452,0.7453,0.7451,0.7452,94500000.0
2007-04-18 13:47:00,0.7452,0.7452,0.745,0.7451,237300000.0
2007-04-18 13:48:00,0.74505,0.7451,0.74495,0.74505,183700001.0
2007-04-18 13:49:00,0.74505,0.7452,0.745,0.74505,246099999.0
2007-04-18 13:50:00,0.74505,0.74525,0.7448,0.7451,129600000.0
2007-04-18 13:51:00,0.745,0.745,0.74435,0.74435,213900000.0
2007-04-18 13:52:00,0.7443,0.7445,0.74355,0.74365,734799998.0
2007-04-18 13:53:00,0.7436,0.7438,0.7434,0.7437,1014199994.0
2007-04-18 13:54:00,0.7437,0.7437,0.7435,0.7436,320600000.0
2007-04-18 13:55:00,0.7436,0.7436,0.7428,0.743,468399998.0
2007-04-18 13:56:00,0.743,0.743,0.7422,0.74245,678100001.0
2007-04-18 13:57:00,0.7423,0.7432,0.7423,0.7429,965800001.0
2007-04-18 13:58:00,0.7429,0.74325,0.7428,0.7431,456499999.0
2007-04-18 13:59:00,0.7431,0.7432,0.7429,0.743,691400006.0
2007-04-18 14:00:00,0.743,0.7432,0.743,0.743,468499999.0
2007-04-18 14:01:00,0.743,0.7432,0.743,0.7431,67899999.0
2007-04-18 14:02:00,0.7431,0.7431,0.7424,0.7424,437000000.0
2007-04-18 14:03:00,0.7422,0.7422,0.7419,0.7421,749800009.0
2007-04-18 14:04:00,0.7421,0.74225,0.742,0.74205,424600002.0
2007-04-18 14:05:00,0.74205,0.74205,0.7413,0.7413,542599997.0
2007-04-18 14:06:00,0.7413,0.7415,0.741,0.7411,954199997.0
2007-04-18 14:07:00,0.7411,0.7415,0.741,0.74135,582200001.0
2007-04-18 14:08:00,0.74135,0.7414,0.74095,0.7414,553600003.0
2007-04-18 14:09:00,0.74135,0.7416,0.74135,0.74155,324500001.0
2007-04-18 14:10:00,0.7415,0.7416,0.7413,0.7414,1041600002.0
2007-04-18 14:11:00,0.7414,0.7414,0.74065,0.74065,801300004.0
2007-04-18 14:12:00,0.7407,0.741,0.7404,0.7407,1233999994.0
2007-04-18 14:13:00,0.7407,0.7407,0.7404,0.7405,384900002.0
2007-04-18 14:14:00,0.7405,0.7405,0.7398,0.7401,1023199997.0
2007-04-18 14:15:00,0.7401,0.7402,0.7395,0.7398,756599998.0
2007-04-18 14:16:00,0.7398,0.7399,0.73955,0.73985,653800002.0
2007-04-18 14:17:00,0.73985,0.7399,0.7393,0.7393,549399997.0
2007-04-18 14:18:00,0.7393,0.7393,0.7388,0.73895,551400000.0
2007-04-18 14:19:00,0.7389,0.7392,0.7387,0.7391,1213700000.0
2007-04-18 14:20:00,0.7391,0.7395,0.73905,0.7395,847200003.0
2007-04-18 14:21:00,0.7395,0.7395,0.7393,0.7395,1061100000.0
2007-04-18 14:22:00,0.7395,0.7395,0.7391,0.7394,762700003.0
2007-04-18 14:23:00,0.7394,0.7395,0.7393,0.73935,662199998.0
2007-04-18 14:24:00,0.73945,0.7399,0.7394,0.73985,698399996.0
2007-04-18 14:25:00,0.7399,0.7399,0.7397,0.7398,353700000.0
2007-04-18 14:26:00,0.7398,0.7399,0.73965,0.73975,230400002.0
2007-04-18 14:27:00,0.73975,0.73975,0.7393,0.7393,518200001.0
2007-04-18 14:28:00,0.73935,0.7396,0.73875,0.7394,1263000000.0
2007-04-18 14:29:00,0.7394,0.7396,0.7392,0.73955,707200000.0
2007-04-18 14:30:00,0.73945,0.7395,0.73935,0.7395,474199999.0
2007-04-18 14:31:00,0.7395,0.7395,0.73915,0.7392,194900000.0
2007-04-18 14:32:00,0.7392,0.7392,0.7386,0.7386,450999999.0
2007-04-18 14:33:00,0.7386,0.7386,0.73835,0.7384,707600003.0
2007-04-18 14:34:00,0.7384,0.7384,0.7381,0.7382,805599998.0
2007-04-18 14:35:00,0.7383,0.73855,0.73815,0.7383,759799996.0
2007-04-18 14:36:00,0.7383,0.73865,0.7383,0.7385,355100001.0
2007-04-18 14:37:00,0.7386,0.7386,0.7383,0.73835,580200003.0
2007-04-18 14:38:00,0.7384,0.7386,0.73835,0.7384,443800003.0
2007-04-18 14:39:00,0.7384,0.73875,0.7383,0.73875,330700000.0
2007-04-18 14:40:00,0.7387,0.7392,0.7387,0.73905,670099998.0
2007-04-18 14:41:00,0.7391,0.7394,0.73895,0.7393,401400000.0
2007-04-18 14:42:00,0.7393,0.7402,0.7393,0.7398,921299989.0
2007-04-18 14:43:00,0.7398,0.7403,0.73955,0.7397,680299996.0
2007-04-18 14:44:00,0.7398,0.7398,0.73955,0.73955,465400001.0
2007-04-18 14:45:00,0.7396,0.7397,0.7395,0.7395,447699995.0
2007-04-18 14:46:00,0.73945,0.7399,0.73945,0.7398,518600004.0
2007-04-18 14:47:00,0.7398,0.74,0.7398,0.7399,451600006.0
2007-04-18 14:48:00,0.7399,0.7399,0.73965,0.73965,401999998.0
2007-04-18 14:49:00,0.73965,0.7397,0.73915,0.73915,478999999.0
2007-04-18 14:50:00,0.73915,0.7398,0.73905,0.73975,1028399998.0
2007-04-18 14:51:00,0.73975,0.74,0.73965,0.73975,186300002.0
2007-04-18 14:52:00,0.73975,0.7402,0.7397,0.7402,386499999.0
2007-04-18 14:53:00,0.7402,0.74045,0.73985,0.7401,338999999.0
2007-04-18 14:54:00,0.7401,0.7401,0.73985,0.7401,229600000.0
2007-04-18 14:55:00,0.74,0.7403,0.7398,0.7398,1488599990.0
2007-04-18 14:56:00,0.7399,0.7399,0.7396,0.73985,892300000.0
2007-04-18 14:57:00,0.7399,0.74,0.7396,0.7396,689700002.0
2007-04-18 14:58:00,0.7396,0.7397,0.7395,0.7395,220600000.0
2007-04-18 14:59:00,0.7395,0.7397,0.7395,0.7397,726800007.0
2007-04-18 15:00:00,0.7397,0.7397,0.7397,0.7397,38900000.0
2007-04-18 15:01:00,0.7397,0.7397,0.7397,0.7397,562300000.0
2007-04-18 15:02:00,0.7397,0.73985,0.7395,0.7398,468699997.0
2007-04-18 15:03:00,0.73985,0.73995,0.73975,0.73995,141400000.0
2007-04-18 15:04:00,0.73995,0.73995,0.7397,0.7398,194900001.0
2007-04-18 15:05:00,0.7398,0.74005,0.7398,0.73985,138599999.0
2007-04-18 15:06:00,0.7399,0.7401,0.7399,0.74005,162000001.0
2007-04-18 15:07:00,0.74005,0.74005,0.73995,0.74005,108600000.0
2007-04-18 15:08:00,0.74,0.74,0.7399,0.74,147699998.0
2007-04-18 15:09:00,0.74,0.7402,0.74,0.7402,112000000.0
2007-04-18 15:10:00,0.7402,0.74025,0.7401,0.74025,221100000.0
2007-04-18 15:11:00,0.74025,0.74025,0.73995,0.7401,137399999.0
2007-04-18 15:12:00,0.74015,0.74025,0.7399,0.74005,266099999.0
2007-04-18 15:13:00,0.74015,0.74025,0.7399,0.7401,176700000.0
2007-04-18 15:14:00,0.7401,0.74015,0.74,0.7401,142200001.0
2007-04-18 15:15:00,0.7401,0.7401,0.73995,0.74005,55200000.0
2007-04-18 15:16:00,0.74005,0.74015,0.74,0.7401,118700000.0
2007-04-18 15:17:00,0.74015,0.74015,0.74005,0.74015,42900000.0
2007-04-18 15:18:00,0.74015,0.74035,0.74,0.7403,140400001.0
2007-04-18 15:19:00,0.7403,0.74035,0.7402,0.7402,127999999.0
2007-04-18 15:20:00,0.7403,0.7407,0.7403,0.74065,294400001.0
2007-04-18 15:21:00,0.74065,0.7408,0.7405,0.7406,255600000.0
2007-04-18 15:22:00,0.7406,0.74135,0.7406,0.74125,442399999.0
2007-04-18 15:23:00,0.7411,0.74145,0.7411,0.7413,294000000.0
2007-04-18 15:24:00,0.7413,0.7417,0.74115,0.7417,582899999.0
2007-04-18 15:25:00,0.7417,0.7422,0.7417,0.7421,1272999998.0
2007-04-18 15:26:00,0.74205,0.74255,0.742,0.74215,527399997.0
2007-04-18 15:27:00,0.74215,0.74215,0.7414,0.7414,610900000.0
2007-04-18 15:28:00,0.7414,0.7416,0.7413,0.74155,223400002.0
2007-04-18 15:29:00,0.74155,0.7416,0.74145,0.7416,102700000.0
2007-04-18 15:30:00,0.7417,0.7419,0.74145,0.7418,307099999.0
2007-04-18 15:31:00,0.7418,0.74185,0.7415,0.74175,199599998.0
2007-04-18 15:32:00,0.74185,0.74185,0.7415,0.7416,68700000.0
2007-04-18 15:33:00,0.7416,0.7418,0.7416,0.7417,228100000.0
2007-04-18 15:34:00,0.74165,0.7417,0.7415,0.7417,77900000.0
2007-04-18 15:35:00,0.7417,0.74175,0.7417,0.74175,43200000.0
2007-04-18 15:36:00,0.74175,0.74175,0.74155,0.74165,170400000.0
2007-04-18 15:37:00,0.7416,0.7417,0.7416,0.7417,85600000.0
2007-04-18 15:38:00,0.74165,0.74175,0.7416,0.74165,308100002.0
2007-04-18 15:39:00,0.7417,0.7418,0.74155,0.74175,267200002.0
2007-04-18 15:40:00,0.74175,0.7418,0.74165,0.74165,90800001.0
2007-04-18 15:41:00,0.7416,0.7417,0.7415,0.74165,238599999.0
2007-04-18 15:42:00,0.74111,0.7415,0.74095,0.74135,174300002.0
2007-04-18 15:43:00,0.74165,0.7417,0.7415,0.7417,152000000.0
2007-04-18 15:44:00,0.7416,0.7417,0.7415,0.7417,328699999.0
2007-04-18 15:45:00,0.74165,0.74165,0.7415,0.74155,148900000.0
2007-04-18 15:46:00,0.7415,0.7417,0.7414,0.74165,90799999.0
2007-04-18 15:47:00,0.7417,0.74195,0.74165,0.74175,175500000.0
2007-04-18 15:48:00,0.7418,0.7418,0.7417,0.7418,74400000.0
2007-04-18 15:49:00,0.7418,0.7418,0.74175,0.7418,72200000.0
2007-04-18 15:50:00,0.7418,0.742,0.7418,0.7419,208100003.0
2007-04-18 15:51:00,0.74195,0.74195,0.74195,0.74195,900000.0
2007-04-18 15:52:00,0.74195,0.74195,0.7415,0.7415,269700002.0
2007-04-18 15:53:00,0.7415,0.74165,0.7413,0.74135,230800001.0
2007-04-18 15:54:00,0.7414,0.7414,0.7411,0.74125,237700001.0
2007-04-18 15:55:00,0.7413,0.74145,0.74105,0.74125,138400000.0
2007-04-18 15:56:00,0.74125,0.74125,0.74095,0.74105,228500000.0
2007-04-18 15:57:00,0.74105,0.7411,0.7407,0.74075,203400002.0
2007-04-18 15:58:00,0.74075,0.74075,0.7405,0.7406,168899999.0
2007-04-18 15:59:00,0.7406,0.7407,0.7404,0.7406,599100002.0
2007-04-18 16:00:00,0.74045,0.74075,0.74045,0.74055,744399997.0
2007-04-18 16:01:00,0.74055,0.7407,0.74025,0.74055,448499997.0
2007-04-18 16:02:00,0.7406,0.7406,0.7404,0.7405,266200000.0
2007-04-18 16:03:00,0.7405,0.7407,0.7405,0.74065,559500001.0
2007-04-18 16:04:00,0.74065,0.7407,0.74055,0.74065,157099999.0
2007-04-18 16:05:00,0.74065,0.7408,0.7406,0.7407,439600003.0
2007-04-18 16:06:00,0.7407,0.7409,0.7405,0.7407,482200002.0
2007-04-18 16:07:00,0.7407,0.74075,0.7406,0.7407,558700000.0
2007-04-18 16:08:00,0.7407,0.7407,0.74055,0.7407,428800000.0
2007-04-18 16:09:00,0.7407,0.7409,0.7407,0.74085,370100001.0
2007-04-18 16:10:00,0.7408,0.7408,0.7407,0.7408,415999999.0
2007-04-18 16:11:00,0.7407,0.7412,0.7407,0.741,396799999.0
2007-04-18 16:12:00,0.7409,0.741,0.7407,0.74075,102600000.0
2007-04-18 16:13:00,0.74075,0.741,0.7406,0.74085,157300000.0
2007-04-18 16:14:00,0.74075,0.74075,0.7406,0.7406,55900000.0
2007-04-18 16:15:00,0.7407,0.7407,0.74045,0.74055,234200000.0
2007-04-18 16:16:00,0.7405,0.7408,0.7405,0.74075,129300000.0
2007-04-18 16:17:00,0.7408,0.741,0.74075,0.741,160700000.0
2007-04-18 16:18:00,0.7411,0.7411,0.7408,0.7408,574400003.0
2007-04-18 16:19:00,0.7408,0.74105,0.7408,0.74095,216500000.0
2007-04-18 16:20:00,0.741,0.741,0.7408,0.7409,174300001.0
2007-04-18 16:21:00,0.74018,0.74032,0.74017,0.74032,132500001.0
2007-04-18 16:22:00,0.7409,0.7413,0.7409,0.74095,494100001.0
2007-04-18 16:23:00,0.74095,0.741,0.7408,0.7409,520899995.0
2007-04-18 16:24:00,0.74095,0.741,0.74075,0.74095,194400001.0
2007-04-18 16:25:00,0.741,0.741,0.7407,0.7408,340600000.0
2007-04-18 16:26:00,0.7408,0.7408,0.7405,0.7407,160300000.0
2007-04-18 16:27:00,0.7408,0.7412,0.7407,0.7411,441000000.0
2007-04-18 16:28:00,0.7412,0.7418,0.7412,0.7415,664599999.0
2007-04-18 16:29:00,0.7415,0.742,0.7414,0.7417,738900003.0
2007-04-18 16:30:00,0.74165,0.7417,0.741,0.7411,337499996.0
2007-04-18 16:31:00,0.7411,0.7417,0.741,0.7416,340799998.0
2007-04-18 16:32:00,0.7416,0.7417,0.7416,0.7417,187300000.0
2007-04-18 16:33:00,0.7417,0.7418,0.7415,0.7417,259799998.0
2007-04-18 16:34:00,0.7417,0.7418,0.74155,0.74175,450600002.0
2007-04-18 16:35:00,0.7418,0.7421,0.7416,0.742,221100000.0
2007-04-18 16:36:00,0.74195,0.742,0.7416,0.7417,284400001.0
2007-04-18 16:37:00,0.7417,0.7419,0.7417,0.74185,252800000.0
2007-04-18 16:38:00,0.74185,0.742,0.7417,0.7417,51900000.0
2007-04-18 16:39:00,0.7417,0.74185,0.7416,0.74175,237499998.0
2007-04-18 16:40:00,0.74175,0.7418,0.74175,0.7418,82000000.0
2007-04-18 16:41:00,0.7419,0.742,0.7419,0.74195,244600002.0
2007-04-18 16:42:00,0.74205,0.7423,0.74195,0.7422,428000001.0
2007-04-18 16:43:00,0.7423,0.7426,0.7422,0.7424,378400000.0
2007-04-18 16:44:00,0.7424,0.7427,0.7424,0.7427,356699997.0
2007-04-18 16:45:00,0.7427,0.74295,0.7426,0.74285,257600000.0
2007-04-18 16:46:00,0.74285,0.7431,0.74235,0.74235,361499999.0
2007-04-18 16:47:00,0.74235,0.7425,0.7423,0.7424,279300005.0
2007-04-18 16:48:00,0.7424,0.7426,0.7424,0.74255,113600000.0
2007-04-18 16:49:00,0.7425,0.7427,0.7425,0.74265,81200000.0
2007-04-18 16:50:00,0.7426,0.7426,0.7426,0.7426,10700000.0
2007-04-18 16:51:00,0.7426,0.7426,0.74225,0.74225,175200000.0
2007-04-18 16:52:00,0.74225,0.74245,0.74225,0.74225,84800000.0
2007-04-18 16:53:00,0.74235,0.74235,0.74215,0.74225,226400001.0
2007-04-18 16:54:00,0.7423,0.74235,0.7422,0.7423,317600001.0
2007-04-18 16:55:00,0.7423,0.7423,0.7423,0.7423,26100000.0
2007-04-18 16:56:00,0.7423,0.7423,0.74225,0.74225,46000000.0
2007-04-18 16:57:00,0.7423,0.7423,0.74215,0.74225,203499996.0
2007-04-18 16:58:00,0.7423,0.7423,0.7422,0.7422,119600000.0
2007-04-18 16:59:00,0.7423,0.7423,0.742,0.7422,156400000.0
2007-04-18 17:00:00,0.7422,0.7422,0.7421,0.7422,118600000.0
2007-04-18 17:01:00,0.7422,0.7422,0.74205,0.74205,62000000.0
2007-04-18 17:02:00,0.7421,0.7422,0.74205,0.74205,64000000.0
2007-04-18 17:03:00,0.74205,0.7422,0.74205,0.7422,62899999.0
2007-04-18 17:04:00,0.7422,0.7422,0.7422,0.7422,32000000.0
2007-04-18 17:05:00,0.7422,0.74225,0.7421,0.7422,88600000.0
2007-04-18 17:06:00,0.74215,0.7422,0.742,0.7422,252600000.0
2007-04-18 17:07:00,0.74215,0.74225,0.7421,0.7422,106300001.0
2007-04-18 17:08:00,0.7422,0.7422,0.7422,0.7422,8500000.0
2007-04-18 17:09:00,0.7422,0.74225,0.74205,0.7422,79400000.0
2007-04-18 17:10:00,0.7422,0.7422,0.7422,0.7422,28700000.0
2007-04-18 17:11:00,0.7422,0.74245,0.7421,0.74245,116600000.0
2007-04-18 17:12:00,0.7424,0.74265,0.7424,0.7424,142999999.0
2007-04-18 17:13:00,0.7424,0.74295,0.7424,0.74295,213499999.0
2007-04-18 17:14:00,0.74295,0.7432,0.7428,0.74305,295100002.0
2007-04-18 17:15:00,0.74305,0.74305,0.7429,0.743,107200000.0
2007-04-18 17:16:00,0.743,0.74325,0.74295,0.74325,192300000.0
2007-04-18 17:17:00,0.74315,0.74405,0.7431,0.7433,351999999.0
2007-04-18 17:18:00,0.74335,0.7435,0.7431,0.7435,234499999.0
2007-04-18 17:19:00,0.7435,0.7435,0.74315,0.74325,325800000.0
2007-04-18 17:20:00,0.74325,0.7435,0.7432,0.74345,118100000.0
2007-04-18 17:21:00,0.74345,0.74345,0.74335,0.74335,146200000.0
2007-04-18 17:22:00,0.74335,0.7434,0.7431,0.7434,229799998.0
2007-04-18 17:23:00,0.7434,0.7434,0.7432,0.74335,86800000.0
2007-04-18 17:24:00,0.74335,0.74335,0.74335,0.74335,12000000.0
2007-04-18 17:25:00,0.74335,0.7434,0.7433,0.7434,23200000.0
2007-04-18 17:26:00,0.7434,0.7435,0.7433,0.7434,172600001.0
2007-04-18 17:27:00,0.74335,0.7434,0.7431,0.7432,266299999.0
2007-04-18 17:28:00,0.7432,0.74325,0.74305,0.7431,211000000.0
2007-04-18 17:29:00,0.74305,0.7431,0.74295,0.74305,231800003.0
2007-04-18 17:30:00,0.74305,0.74305,0.743,0.74305,34800001.0
2007-04-18 17:31:00,0.7431,0.7431,0.74305,0.7431,14400000.0
2007-04-18 17:32:00,0.74305,0.74325,0.74305,0.7432,83400000.0
2007-04-18 17:33:00,0.7433,0.7433,0.74325,0.7433,57600000.0
2007-04-18 17:34:00,0.7433,0.74335,0.74325,0.74325,53600000.0
2007-04-18 17:35:00,0.7432,0.74325,0.74285,0.743,248000002.0
2007-04-18 17:36:00,0.74018,0.74021,0.74013,0.7402,91800000.0
2007-04-18 17:37:00,0.743,0.74305,0.7429,0.74305,252200000.0
2007-04-18 17:38:00,0.743,0.743,0.7428,0.74285,93000000.0
2007-04-18 17:39:00,0.74285,0.74285,0.74255,0.74265,93400000.0
2007-04-18 17:40:00,0.74265,0.7427,0.74245,0.7425,150999998.0
2007-04-18 17:41:00,0.74255,0.7426,0.74255,0.74255,33600000.0
2007-04-18 17:42:00,0.74255,0.7429,0.7425,0.7429,332899999.0
2007-04-18 17:43:00,0.7429,0.7429,0.74275,0.74285,102000000.0
2007-04-18 17:44:00,0.7429,0.74305,0.7429,0.74295,177899999.0
2007-04-18 17:45:00,0.74295,0.743,0.74295,0.74295,65400000.0
2007-04-18 17:46:00,0.743,0.743,0.7429,0.7429,65200000.0
2007-04-18 17:47:00,0.7429,0.743,0.7426,0.7426,305899999.0
2007-04-18 17:48:00,0.7427,0.7429,0.7427,0.74275,32800000.0
2007-04-18 17:49:00,0.74275,0.74275,0.7426,0.7427,72799999.0
2007-04-18 17:50:00,0.7427,0.74285,0.7426,0.7428,181299999.0
2007-04-18 17:51:00,0.74285,0.74285,0.74275,0.74275,74000000.0
2007-04-18 17:52:00,0.7428,0.74285,0.7428,0.7428,221899999.0
2007-04-18 17:53:00,0.7428,0.74295,0.7428,0.74295,88500001.0
2007-04-18 17:54:00,0.7429,0.74295,0.7429,0.74295,42300000.0
2007-04-18 17:55:00,0.74295,0.74295,0.7429,0.7429,51900000.0
2007-04-18 17:56:00,0.7429,0.743,0.7429,0.743,136000000.0
2007-04-18 17:57:00,0.7429,0.743,0.7429,0.743,95600000.0
2007-04-18 17:58:00,0.743,0.743,0.74295,0.74295,36100000.0
2007-04-18 17:59:00,0.74024,0.74025,0.74015,0.74023,276799999.0
2007-04-18 18:00:00,0.743,0.743,0.7429,0.7429,39200000.0
2007-04-18 18:01:00,0.7429,0.743,0.7429,0.743,7200000.0
2007-04-18 18:02:00,0.74018,0.74032,0.74015,0.74028,310600000.0
2007-04-18 18:03:00,0.74295,0.74295,0.7426,0.7426,214800001.0
2007-04-18 18:04:00,0.74285,0.743,0.74285,0.743,36700000.0
2007-04-18 18:05:00,0.74295,0.743,0.7427,0.7429,243099997.0
2007-04-18 18:06:00,0.7429,0.74325,0.7429,0.74325,134200000.0
2007-04-18 18:07:00,0.7433,0.7433,0.7432,0.7433,79899999.0
2007-04-18 18:08:00,0.7433,0.7433,0.7432,0.7433,43299999.0
2007-04-18 18:09:00,0.7433,0.7434,0.74315,0.7434,138499999.0
2007-04-18 18:10:00,0.7434,0.7434,0.7432,0.7433,114000000.0
2007-04-18 18:11:00,0.7433,0.7433,0.7433,0.7433,25300000.0
2007-04-18 18:12:00,0.7433,0.7435,0.7433,0.7435,62400000.0
2007-04-18 18:13:00,0.74345,0.74345,0.74335,0.74335,39200000.0
2007-04-18 18:14:00,0.74335,0.74335,0.7431,0.7432,189399997.0
2007-04-18 18:15:00,0.7432,0.74325,0.7431,0.7432,215999999.0
2007-04-18 18:16:00,0.7432,0.7434,0.7432,0.7434,23900000.0
2007-04-18 18:17:00,0.7434,0.7434,0.74335,0.74335,13600000.0
2007-04-18 18:18:00,0.7433,0.7434,0.7433,0.7433,44199999.0
2007-04-18 18:19:00,0.7434,0.7434,0.7434,0.7434,16000000.0
2007-04-18 18:20:00,0.7434,0.7434,0.7433,0.7434,97300000.0
2007-04-18 18:21:00,0.7434,0.7434,0.7434,0.7434,4000000.0
2007-04-18 18:22:00,0.7434,0.7434,0.74335,0.7434,42400000.0
2007-04-18 18:23:00,0.7434,0.7434,0.74335,0.74335,17800000.0
2007-04-18 18:24:00,0.74335,0.74335,0.7431,0.7432,66700000.0
2007-04-18 18:25:00,0.74025,0.74037,0.74017,0.74025,587100008.0
2007-04-18 18:26:00,0.7432,0.74335,0.7431,0.74335,256600002.0
2007-04-18 18:27:00,0.74315,0.7434,0.74315,0.74335,53400000.0
2007-04-18 18:28:00,0.7434,0.7434,0.7432,0.7432,35300000.0
2007-04-18 18:29:00,0.7431,0.7434,0.7431,0.7434,35800000.0
2007-04-18 18:30:00,0.74335,0.7434,0.74335,0.7434,14400000.0
2007-04-18 18:31:00,0.7434,0.7434,0.74335,0.74335,10400000.0
2007-04-18 18:32:00,0.7434,0.74345,0.7433,0.74345,121899999.0
2007-04-18 18:33:00,0.7435,0.74375,0.7435,0.7436,124699998.0
2007-04-18 18:34:00,0.7436,0.74405,0.7436,0.7438,90700000.0
2007-04-18 18:35:00,0.74385,0.74395,0.7436,0.7439,154700000.0
2007-04-18 18:36:00,0.7439,0.744,0.7438,0.7438,68600001.0
2007-04-18 18:37:00,0.7441,0.74425,0.7439,0.744,219499999.0
2007-04-18 18:38:00,0.74395,0.744,0.7438,0.74385,126000000.0
2007-04-18 18:39:00,0.74385,0.7439,0.7438,0.7438,70000000.0
2007-04-18 18:40:00,0.74385,0.74385,0.7436,0.7438,126600001.0
2007-04-18 18:41:00,0.7438,0.7438,0.74375,0.74375,55200000.0
2007-04-18 18:42:00,0.7438,0.7438,0.74365,0.7438,85600000.0
2007-04-18 18:43:00,0.7438,0.7438,0.7435,0.7435,166400000.0
2007-04-18 18:44:00,0.7435,0.7438,0.7435,0.7438,79599999.0
2007-04-18 18:45:00,0.74385,0.74385,0.74375,0.74375,8000000.0
2007-04-18 18:46:00,0.74375,0.7438,0.7437,0.7438,24000000.0
2007-04-18 18:47:00,0.74375,0.74375,0.7436,0.7437,73800000.0
2007-04-18 18:48:00,0.7437,0.7438,0.7437,0.74375,68800000.0
2007-04-18 18:49:00,0.7437,0.7438,0.7437,0.74375,37400000.0
2007-04-18 18:50:00,0.74375,0.74375,0.7435,0.74365,238100000.0
2007-04-18 18:51:00,0.74365,0.7437,0.7435,0.74365,122700000.0
2007-04-18 18:52:00,0.7437,0.7437,0.74355,0.7437,164000000.0
2007-04-18 18:53:00,0.7437,0.7437,0.7436,0.7437,40000000.0
2007-04-18 18:54:00,0.7437,0.7437,0.7434,0.7436,109400000.0
2007-04-18 18:55:00,0.7436,0.74365,0.7436,0.7436,27200000.0
2007-04-18 18:56:00,0.7438,0.74395,0.7437,0.74385,131900000.0
2007-04-18 18:57:00,0.74385,0.74385,0.74375,0.74375,16600000.0
2007-04-18 18:58:00,0.74375,0.74375,0.7436,0.7436,30300000.0
2007-04-18 18:59:00,0.7437,0.7437,0.7437,0.7437,8000000.0
2007-04-18 19:00:00,0.74365,0.74365,0.7435,0.7435,136800003.0
2007-04-18 19:01:00,0.7436,0.7438,0.7436,0.7437,120700002.0
2007-04-18 19:02:00,0.7437,0.7438,0.7437,0.7438,57500000.0
2007-04-18 19:03:00,0.7438,0.7438,0.7438,0.7438,8000000.0
2007-04-18 19:04:00,0.7438,0.744,0.7436,0.74375,128700001.0
2007-04-18 19:05:00,0.7436,0.7436,0.7436,0.7436,31100000.0
2007-04-18 19:06:00,0.74375,0.74375,0.7436,0.7436,81000000.0
2007-04-18 19:07:00,0.7437,0.7437,0.7437,0.7437,4700000.0
2007-04-18 19:08:00,0.7438,0.7442,0.7437,0.74415,257199999.0
2007-04-18 19:09:00,0.7442,0.7445,0.744,0.74435,205800001.0
2007-04-18 19:10:00,0.7442,0.7443,0.7441,0.7441,123999999.0
2007-04-18 19:11:00,0.7441,0.74425,0.7441,0.7441,44500000.0
2007-04-18 19:12:00,0.74425,0.74425,0.744,0.744,32500001.0
2007-04-18 19:13:00,0.7441,0.74425,0.744,0.74415,200100000.0
2007-04-18 19:14:00,0.7442,0.7442,0.7441,0.7441,103499999.0
2007-04-18 19:15:00,0.7441,0.74425,0.744,0.74415,119300000.0
2007-04-18 19:16:00,0.7442,0.74435,0.7441,0.74435,212300000.0
2007-04-18 19:17:00,0.7444,0.7444,0.7443,0.7443,31000000.0
2007-04-18 19:18:00,0.7444,0.7445,0.7444,0.7445,129800000.0
2007-04-18 19:19:00,0.74445,0.7445,0.7442,0.7443,531299999.0
2007-04-18 19:20:00,0.7443,0.74445,0.7442,0.7443,157300000.0
2007-04-18 19:21:00,0.7444,0.7444,0.744,0.744,437100002.0
2007-04-18 19:22:00,0.744,0.7446,0.744,0.7444,346299999.0
2007-04-18 19:23:00,0.7444,0.74455,0.7444,0.74455,97500000.0
2007-04-18 19:24:00,0.74455,0.74455,0.74455,0.74455,4000000.0
2007-04-18 19:25:00,0.7445,0.74455,0.74445,0.7445,84799999.0
2007-04-18 19:26:00,0.74006,0.74037,0.74006,0.74025,438000006.0
2007-04-18 19:27:00,0.74023,0.74033,0.74015,0.74033,558900004.0
2007-04-18 19:28:00,0.7445,0.7447,0.7445,0.74465,26400000.0
2007-04-18 19:29:00,0.74465,0.74475,0.7444,0.74475,137900000.0
2007-04-18 19:30:00,0.7447,0.74475,0.7445,0.7446,118200002.0
2007-04-18 19:31:00,0.74475,0.74475,0.74465,0.74465,17600000.0
2007-04-18 19:32:00,0.74465,0.74465,0.7444,0.7446,116900001.0
2007-04-18 19:33:00,0.7446,0.74465,0.7444,0.7446,258900004.0
2007-04-18 19:34:00,0.7446,0.7446,0.7445,0.74455,92600000.0
2007-04-18 19:35:00,0.74018,0.74031,0.74018,0.74031,201899998.0
2007-04-18 19:36:00,0.74027,0.74037,0.74009,0.74022,517299996.0
2007-04-18 19:37:00,0.74455,0.74455,0.7444,0.7445,52300000.0
2007-04-18 19:38:00,0.7445,0.7445,0.7445,0.7445,22400000.0
2007-04-18 19:39:00,0.7446,0.74465,0.7446,0.7446,31000000.0
2007-04-18 19:40:00,0.7446,0.7446,0.74455,0.74455,27400000.0
2007-04-18 19:41:00,0.7446,0.7446,0.74455,0.74455,30000000.0
2007-04-18 19:42:00,0.74455,0.74455,0.7444,0.7445,34300000.0
2007-04-18 19:43:00,0.7445,0.7445,0.7445,0.7445,18400000.0
2007-04-18 19:44:00,0.74027,0.74032,0.7402,0.74027,84400000.0
2007-04-18 19:45:00,0.7445,0.7445,0.74445,0.7445,22900000.0
2007-04-18 19:46:00,0.7445,0.7445,0.7445,0.7445,6400000.0
2007-04-18 19:47:00,0.7445,0.7445,0.7443,0.7443,92900001.0
2007-04-18 19:48:00,0.7443,0.7445,0.7441,0.7444,218499997.0
2007-04-18 19:49:00,0.74455,0.74455,0.74455,0.74455,5000000.0
2007-04-18 19:50:00,0.7444,0.7444,0.7444,0.7444,34800000.0
2007-04-18 19:51:00,0.7444,0.7444,0.7444,0.7444,17400000.0
2007-04-18 19:52:00,0.7444,0.7444,0.7444,0.7444,73199999.0
2007-04-18 19:53:00,0.74394,0.74413,0.74394,0.74397,166300000.0
2007-04-18 19:54:00,0.7445,0.7445,0.7445,0.7445,16000000.0
2007-04-18 19:55:00,0.7445,0.7445,0.7445,0.7445,14400000.0
2007-04-18 19:56:00,0.7444,0.7444,0.7444,0.7444,25200000.0
2007-04-18 19:57:00,0.7444,0.7445,0.7444,0.7445,35800001.0
2007-04-18 19:58:00,0.74401,0.74426,0.74401,0.7442,193900002.0
2007-04-18 19:59:00,0.74417,0.74433,0.744,0.744,206800001.0
2007-04-18 20:00:00,0.7445,0.7445,0.74445,0.74445,29600000.0
2007-04-18 20:01:00,0.7445,0.7445,0.7445,0.7445,9800000.0
2007-04-18 20:02:00,0.7445,0.7445,0.7445,0.7445,1600000.0
2007-04-18 20:03:00,0.7445,0.7445,0.74445,0.74445,17600000.0
2007-04-18 20:04:00,0.74419,0.74433,0.74404,0.7442,613900003.0
2007-04-18 20:05:00,0.74445,0.74445,0.74445,0.74445,4000000.0
2007-04-18 20:06:00,0.7443,0.7445,0.7443,0.74445,83200000.0
2007-04-18 20:07:00,0.7445,0.7445,0.7445,0.7445,24600000.0
2007-04-18 20:08:00,0.7445,0.7445,0.7444,0.7445,56600000.0
2007-04-18 20:09:00,0.7445,0.7445,0.7444,0.7444,105400000.0
2007-04-18 20:10:00,0.7444,0.74455,0.74415,0.74418,156900000.0
2007-04-18 20:11:00,0.7444,0.7444,0.7443,0.7443,36000000.0
2007-04-18 20:12:00,0.7443,0.7446,0.7443,0.7446,311899999.0
2007-04-18 20:13:00,0.7446,0.7446,0.7443,0.74455,226000000.0
2007-04-18 20:14:00,0.7446,0.7447,0.7445,0.7447,74100002.0
2007-04-18 20:15:00,0.7447,0.7447,0.7446,0.7446,5600000.0
2007-04-18 20:16:00,0.74455,0.74465,0.7445,0.7445,61500000.0
2007-04-18 20:17:00,0.7444,0.7445,0.7444,0.74445,53499999.0
2007-04-18 20:18:00,0.7445,0.7445,0.7445,0.7445,10400000.0
2007-04-18 20:19:00,0.7445,0.7445,0.7445,0.7445,93100002.0
2007-04-18 20:20:00,0.7445,0.7445,0.74445,0.7445,100100000.0
2007-04-18 20:21:00,0.7445,0.7445,0.7445,0.7445,33400002.0
2007-04-18 20:22:00,0.7445,0.7445,0.7445,0.7445,66200001.0
2007-04-18 20:23:00,0.7445,0.7445,0.74445,0.7445,67500000.0
2007-04-18 20:24:00,0.74445,0.7445,0.74445,0.74445,49200000.0
2007-04-18 20:25:00,0.7445,0.7446,0.7444,0.7445,78800002.0
2007-04-18 20:26:00,0.7445,0.7446,0.7444,0.74455,84700000.0
2007-04-18 20:27:00,0.74414,0.74442,0.74406,0.7443,223499997.0
2007-04-18 20:28:00,0.74455,0.74455,0.7444,0.7445,37500000.0
2007-04-18 20:29:00,0.7445,0.7446,0.7444,0.7446,165100001.0
2007-04-18 20:30:00,0.7446,0.7446,0.74455,0.74455,31200000.0
2007-04-18 20:31:00,0.7446,0.7446,0.7446,0.7446,44800000.0
2007-04-18 20:32:00,0.7446,0.7446,0.7444,0.7444,69400000.0
2007-04-18 20:33:00,0.7444,0.74455,0.7444,0.74455,32800000.0
2007-04-18 20:34:00,0.74455,0.74455,0.74455,0.74455,8000000.0
2007-04-18 20:35:00,0.74455,0.74455,0.74455,0.74455,8000000.0
2007-04-18 20:36:00,0.74455,0.74455,0.74455,0.74455,9700000.0
2007-04-18 20:37:00,0.74413,0.74443,0.74413,0.74427,135100001.0
2007-04-18 20:38:00,0.74455,0.74455,0.74455,0.74455,12000000.0
2007-04-18 20:39:00,0.74455,0.74455,0.7445,0.7445,23700000.0
2007-04-18 20:40:00,0.74424,0.74469,0.74422,0.74422,146500000.0
2007-04-18 20:41:00,0.74455,0.74455,0.7445,0.74455,19400000.0
2007-04-18 20:42:00,0.74455,0.74455,0.74455,0.74455,4000000.0
2007-04-18 20:43:00,0.74455,0.74455,0.74455,0.74455,24000000.0
2007-04-18 20:44:00,0.74455,0.74455,0.7443,0.7443,204199999.0
2007-04-18 20:45:00,0.7443,0.7445,0.7443,0.74445,164700001.0
2007-04-18 20:46:00,0.74445,0.74445,0.74445,0.74445,8000000.0
2007-04-18 20:47:00,0.7445,0.7446,0.7445,0.7445,105200003.0
2007-04-18 20:48:00,0.74455,0.74455,0.74455,0.74455,12000000.0
2007-04-18 20:49:00,0.74455,0.74455,0.7444,0.7445,78200000.0
2007-04-18 20:50:00,0.7445,0.7446,0.7445,0.7446,15200000.0
2007-04-18 20:51:00,0.74465,0.7447,0.7446,0.7446,55199997.0
2007-04-18 20:52:00,0.7446,0.7446,0.7445,0.7445,58399997.0
2007-04-18 20:53:00,0.7446,0.7446,0.7445,0.7445,119199999.0
2007-04-18 20:54:00,0.7446,0.7448,0.7446,0.7448,76400000.0
2007-04-18 20:55:00,0.7448,0.7448,0.7448,0.7448,6400000.0
2007-04-18 20:56:00,0.7448,0.7448,0.7448,0.7448,9600000.0
2007-04-18 20:57:00,0.7448,0.7454,0.7448,0.74535,460900000.0
2007-04-18 20:58:00,0.7453,0.7453,0.7449,0.7451,786299997.0
2007-04-18 20:59:00,0.745,0.745,0.7448,0.7448,185100003.0
2007-04-18 21:00:00,0.7448,0.7449,0.7447,0.7447,221400001.0
2007-04-18 21:01:00,0.7447,0.7448,0.7446,0.7447,144700000.0
2007-04-18 21:02:00,0.7447,0.7448,0.7447,0.7447,57300000.0
2007-04-18 21:03:00,0.7447,0.7447,0.7446,0.7447,112900000.0
2007-04-18 21:04:00,0.7447,0.7447,0.7447,0.7447,14600000.0
2007-04-18 21:05:00,0.7447,0.7449,0.7446,0.7448,96700002.0
2007-04-18 21:06:00,0.7449,0.745,0.7448,0.7449,71699999.0
2007-04-18 21:07:00,0.745,0.745,0.7448,0.7448,54600000.0
2007-04-18 21:08:00,0.7448,0.7448,0.7448,0.7448,7900000.0
2007-04-18 21:09:00,0.7448,0.7448,0.7448,0.7448,8700000.0
2007-04-18 21:10:00,0.7448,0.7448,0.7448,0.7448,17500000.0
2007-04-18 21:11:00,0.74463,0.74463,0.74457,0.74457,35000000.0
2007-04-18 21:12:00,0.7449,0.7449,0.7449,0.7449,32700000.0
2007-04-18 21:13:00,0.7448,0.745,0.7448,0.745,122800000.0
2007-04-18 21:14:00,0.745,0.745,0.7449,0.745,101200001.0
2007-04-18 21:15:00,0.7451,0.7451,0.7451,0.7451,58100000.0
2007-04-18 21:16:00,0.7451,0.7451,0.7451,0.7451,10300000.0
2007-04-18 21:17:00,0.7451,0.7451,0.7449,0.745,33500001.0
2007-04-18 21:18:00,0.745,0.745,0.7449,0.745,65200000.0
2007-04-18 21:19:00,0.745,0.745,0.7449,0.7449,40500000.0
2007-04-18 21:20:00,0.74469,0.74499,0.74469,0.7448,116500003.0
2007-04-18 21:21:00,0.7449,0.745,0.7449,0.7449,65100000.0
2007-04-18 21:22:00,0.745,0.745,0.745,0.745,51700001.0
2007-04-18 21:23:00,0.74479,0.74493,0.74469,0.74483,119200000.0
2007-04-18 21:24:00,0.745,0.7453,0.745,0.7453,38200000.0
2007-04-18 21:25:00,0.7454,0.7455,0.7453,0.7453,137499999.0
2007-04-18 21:26:00,0.7454,0.7456,0.7454,0.7456,58100000.0
2007-04-18 21:27:00,0.7456,0.746,0.7456,0.7459,310300001.0
2007-04-18 21:28:00,0.7459,0.7459,0.7452,0.7452,209200000.0
2007-04-18 21:29:00,0.7452,0.7457,0.7451,0.7456,187500000.0
2007-04-18 21:30:00,0.7455,0.7456,0.7455,0.7455,162300001.0
2007-04-18 21:31:00,0.7455,0.7455,0.7455,0.7455,87500002.0
2007-04-18 21:32:00,0.7454,0.7454,0.7453,0.7454,153500000.0
2007-04-18 21:33:00,0.7454,0.7455,0.7453,0.7454,206199997.0
2007-04-18 21:34:00,0.7454,0.7455,0.7454,0.7455,92999998.0
2007-04-18 21:35:00,0.7455,0.7455,0.7454,0.7454,81999996.0
2007-04-18 21:36:00,0.74515,0.74537,0.74505,0.74532,138899997.0
2007-04-18 21:37:00,0.7455,0.746,0.7455,0.7457,105000000.0
2007-04-18 21:38:00,0.7455,0.746,0.7455,0.746,178700001.0
2007-04-18 21:39:00,0.746,0.746,0.7456,0.7456,143300001.0
2007-04-18 21:40:00,0.7457,0.7459,0.7457,0.7457,241100001.0
2007-04-18 21:41:00,0.7456,0.7456,0.7456,0.7456,100999999.0
2007-04-18 21:42:00,0.7456,0.7456,0.7455,0.7456,68800000.0
2007-04-18 21:43:00,0.7457,0.7457,0.7457,0.7457,27100000.0
2007-04-18 21:44:00,0.7457,0.7459,0.7456,0.7456,89300000.0
2007-04-18 21:45:00,0.7457,0.7459,0.7457,0.7459,82199999.0
2007-04-18 21:46:00,0.7459,0.7461,0.7459,0.7461,149099998.0
2007-04-18 21:47:00,0.7461,0.7462,0.7461,0.7462,29500001.0
2007-04-18 21:48:00,0.7462,0.747,0.7462,0.7467,254600001.0
2007-04-18 21:49:00,0.7467,0.7474,0.7466,0.7474,358300004.0
2007-04-18 21:50:00,0.7474,0.7479,0.7472,0.7479,240800000.0
2007-04-18 21:51:00,0.748,0.7482,0.7468,0.747,316399999.0
2007-04-18 21:52:00,0.7471,0.7473,0.7469,0.747,180000000.0
2007-04-18 21:53:00,0.747,0.747,0.7468,0.7468,320300004.0
2007-04-18 21:54:00,0.7469,0.7472,0.7469,0.7471,157600001.0
2007-04-18 21:55:00,0.7473,0.7474,0.7471,0.7472,101300000.0
2007-04-18 21:56:00,0.7472,0.7472,0.7472,0.7472,27200000.0
2007-04-18 21:57:00,0.7471,0.7471,0.747,0.747,38200001.0
2007-04-18 21:58:00,0.747,0.747,0.7468,0.7468,149200001.0
2007-04-18 21:59:00,0.7469,0.7469,0.7468,0.7469,54300000.0
2007-04-18 22:00:00,0.74695,0.74707,0.74667,0.74669,90999999.0
2007-04-18 22:01:00,0.7469,0.7469,0.7469,0.7469,20800000.0
2007-04-18 22:02:00,0.7469,0.7469,0.7469,0.7469,43200000.0
2007-04-18 22:03:00,0.7469,0.7469,0.7468,0.7469,48000000.0
2007-04-18 22:04:00,0.7469,0.7469,0.7468,0.7468,69900000.0
2007-04-18 22:05:00,0.74685,0.74695,0.74685,0.74695,3400000.0
2007-04-18 22:06:00,0.7468,0.7468,0.7467,0.7467,44400000.0
2007-04-18 22:07:00,0.7468,0.7469,0.7467,0.7469,78100000.0
2007-04-18 22:08:00,0.7468,0.7468,0.7466,0.7467,99700000.0
2007-04-18 22:09:00,0.7468,0.7468,0.7468,0.7468,35200000.0
2007-04-18 22:10:00,0.7467,0.7467,0.7466,0.7467,88600000.0
2007-04-18 22:11:00,0.7468,0.7468,0.7468,0.7468,55600000.0
2007-04-18 22:12:00,0.747,0.747,0.747,0.747,47700002.0
2007-04-18 22:13:00,0.747,0.747,0.7468,0.7469,100500000.0
2007-04-18 22:14:00,0.7467,0.747,0.7467,0.747,188900001.0
2007-04-18 22:15:00,0.747,0.747,0.7467,0.7468,148400002.0
2007-04-18 22:16:00,0.74649,0.74671,0.74634,0.74652,126900000.0
2007-04-18 22:17:00,0.7468,0.7469,0.7468,0.7469,31700000.0
2007-04-18 22:18:00,0.7469,0.7471,0.7469,0.7471,92100002.0
2007-04-18 22:19:00,0.7471,0.7474,0.7471,0.7473,108800001.0
2007-04-18 22:20:00,0.7473,0.7474,0.7473,0.7473,119300003.0
2007-04-18 22:21:00,0.7471,0.7473,0.7471,0.7473,195400000.0
2007-04-18 22:22:00,0.7473,0.7473,0.7471,0.7472,96500001.0
2007-04-18 22:23:00,0.7471,0.7473,0.7471,0.7473,261100003.0
2007-04-18 22:24:00,0.7473,0.7474,0.7472,0.7473,161000000.0
2007-04-18 22:25:00,0.7474,0.7474,0.7474,0.7474,73899999.0
2007-04-18 22:26:00,0.7474,0.7476,0.7474,0.7476,106500001.0
2007-04-18 22:27:00,0.7476,0.7476,0.7475,0.7476,109900000.0
2007-04-18 22:28:00,0.7476,0.7477,0.7475,0.7477,153999998.0
2007-04-18 22:29:00,0.7479,0.748,0.7479,0.748,50100000.0
2007-04-18 22:30:00,0.7481,0.7481,0.748,0.748,16000000.0
2007-04-18 22:31:00,0.748,0.748,0.7479,0.7479,38900000.0
2007-04-18 22:32:00,0.7479,0.7479,0.7475,0.7475,166900000.0
2007-04-18 22:33:00,0.7477,0.7477,0.7474,0.7474,124699999.0
2007-04-18 22:34:00,0.7475,0.7476,0.7475,0.7476,35700000.0
2007-04-18 22:35:00,0.7477,0.7477,0.7474,0.7475,54800000.0
2007-04-18 22:36:00,0.7476,0.7476,0.7475,0.7475,85799999.0
2007-04-18 22:37:00,0.7476,0.7476,0.7476,0.7476,35700000.0
2007-04-18 22:38:00,0.7476,0.7478,0.7474,0.7478,124800000.0
2007-04-18 22:39:00,0.7476,0.7476,0.7476,0.7476,18299999.0
2007-04-18 22:40:00,0.7478,0.7478,0.7478,0.7478,10400000.0
2007-04-18 22:41:00,0.7477,0.7477,0.7476,0.7476,40600000.0
2007-04-18 22:42:00,0.7477,0.7477,0.7477,0.7477,2800000.0
2007-04-18 22:43:00,0.74756,0.74758,0.74738,0.74751,32200000.0
2007-04-18 22:44:00,0.74756,0.74757,0.7475,0.74757,74099998.0
2007-04-18 22:45:00,0.7477,0.7477,0.7477,0.7477,23000000.0
2007-04-18 22:46:00,0.7476,0.7476,0.7475,0.7475,124700000.0
2007-04-18 22:47:00,0.7475,0.7475,0.7475,0.7475,12700000.0
2007-04-18 22:48:00,0.7475,0.7476,0.7474,0.7476,52400000.0
2007-04-18 22:49:00,0.7477,0.7477,0.7477,0.7477,9500000.0
2007-04-18 22:50:00,0.7476,0.7476,0.7475,0.7475,46200000.0
2007-04-18 22:51:00,0.74736,0.74739,0.74726,0.74739,34600000.0
2007-04-18 22:52:00,0.7476,0.7476,0.7475,0.7475,30100000.0
2007-04-18 22:53:00,0.74734,0.74748,0.74723,0.7473,120400002.0
2007-04-18 22:54:00,0.74729,0.74747,0.74723,0.74744,110800000.0
2007-04-18 22:55:00,0.7477,0.748,0.7477,0.748,105800000.0
2007-04-18 22:56:00,0.748,0.7481,0.748,0.7481,51200000.0
2007-04-18 22:57:00,0.7481,0.7481,0.7481,0.7481,2400000.0
2007-04-18 22:58:00,0.7481,0.7481,0.748,0.748,50999999.0
2007-04-18 22:59:00,0.7481,0.7481,0.748,0.748,26100000.0
2007-04-18 23:00:00,0.748,0.7482,0.748,0.7482,38800000.0
2007-04-18 23:01:00,0.7482,0.7482,0.7481,0.7481,20700000.0
2007-04-18 23:02:00,0.7481,0.7481,0.7481,0.7481,10400000.0
2007-04-18 23:03:00,0.7481,0.7481,0.7481,0.7481,3200000.0
2007-04-18 23:04:00,0.7481,0.7481,0.7481,0.7481,1600000.0
2007-04-18 23:05:00,0.7481,0.7481,0.7481,0.7481,1600000.0
2007-04-18 23:06:00,0.7481,0.7481,0.748,0.748,38300000.0
2007-04-18 23:07:00,0.748,0.7481,0.748,0.748,13400000.0
2007-04-18 23:08:00,0.7481,0.7481,0.7481,0.7481,16000000.0
2007-04-18 23:09:00,0.7481,0.7481,0.7481,0.7481,1000000.0
2007-04-18 23:10:00,0.7481,0.7481,0.7481,0.7481,2700000.0
2007-04-18 23:11:00,0.7481,0.7481,0.7479,0.7479,8000000.0
2007-04-18 23:12:00,0.7481,0.7481,0.7481,0.7481,3200000.0
2007-04-18 23:13:00,0.7481,0.7481,0.7481,0.7481,4800000.0
2007-04-18 23:14:00,0.7481,0.7481,0.7481,0.7481,6400000.0
2007-04-18 23:15:00,0.74748,0.74763,0.74742,0.74763,112000000.0
2007-04-18 23:16:00,0.7481,0.7481,0.7481,0.7481,3200000.0
2007-04-18 23:17:00,0.74781,0.74796,0.74776,0.74776,66700001.0
2007-04-18 23:18:00,0.74774,0.7478,0.74759,0.74774,64700000.0
2007-04-18 23:19:00,0.74772,0.74772,0.74747,0.74767,59200001.0
2007-04-18 23:20:00,0.74776,0.74821,0.74776,0.7481,85099999.0
2007-04-18 23:21:00,0.7481,0.7481,0.7481,0.7481,3200000.0
2007-04-18 23:22:00,0.7481,0.7481,0.7481,0.7481,6400000.0
2007-04-18 23:23:00,0.7481,0.7481,0.7481,0.7481,3200000.0
2007-04-18 23:24:00,0.7481,0.7481,0.7481,0.7481,3200000.0
2007-04-18 23:25:00,0.7479,0.7479,0.7479,0.7479,13600000.0
2007-04-18 23:26:00,0.7481,0.7481,0.7481,0.7481,4800000.0
2007-04-18 23:27:00,0.7481,0.7481,0.74765,0.7481,18400000.0
2007-04-18 23:28:00,0.74765,0.7481,0.74765,0.7481,11200000.0
2007-04-18 23:29:00,0.7481,0.7481,0.7477,0.7477,16800000.0
2007-04-18 23:30:00,0.74775,0.7481,0.7477,0.7477,17600000.0
2007-04-18 23:31:00,0.74738,0.74748,0.74719,0.74733,116000000.0
2007-04-18 23:32:00,0.7477,0.7477,0.74765,0.7477,22400000.0
2007-04-18 23:33:00,0.74765,0.7481,0.7476,0.7481,37600000.0
2007-04-18 23:34:00,0.7481,0.7481,0.7481,0.7481,12800000.0
2007-04-18 23:35:00,0.7481,0.7481,0.74775,0.7481,10400000.0
2007-04-18 23:36:00,0.7481,0.7481,0.7481,0.7481,1600000.0
2007-04-18 23:37:00,0.7481,0.7481,0.7481,0.7481,11200000.0
2007-04-18 23:38:00,0.7481,0.7481,0.7481,0.7481,9600000.0
2007-04-18 23:39:00,0.7481,0.7481,0.7481,0.7481,6400000.0
2007-04-18 23:40:00,0.7481,0.7481,0.7481,0.7481,6400000.0
2007-04-18 23:41:00,0.7481,0.7481,0.7481,0.7481,3200000.0
2007-04-18 23:42:00,0.7481,0.7481,0.7481,0.7481,4800000.0
2007-04-18 23:43:00,0.7481,0.7481,0.7481,0.7481,4800000.0
2007-04-18 23:44:00,0.7481,0.7481,0.74765,0.74765,20000000.0
2007-04-18 23:45:00,0.7481,0.7481,0.7477,0.7479,22300000.0
2007-04-18 23:46:00,0.7479,0.7481,0.7479,0.7481,21600000.0
2007-04-18 23:47:00,0.7481,0.7481,0.7481,0.7481,9600000.0
2007-04-18 23:48:00,0.7481,0.7481,0.7481,0.7481,3200000.0
2007-04-18 23:49:00,0.7481,0.7481,0.7481,0.7481,6400000.0
2007-04-18 23:50:00,0.7481,0.7481,0.7481,0.7481,3200000.0
2007-04-18 23:51:00,0.7481,0.7481,0.7481,0.7481,4800000.0
2007-04-18 23:52:00,0.7481,0.7481,0.74765,0.7481,7200000.0
2007-04-18 23:53:00,0.74775,0.7481,0.74775,0.7481,12800000.0
2007-04-18 23:54:00,0.7481,0.7481,0.7481,0.7481,1600000.0
2007-04-18 23:55:00,0.74785,0.7481,0.7477,0.7478,16800000.0
2007-04-18 23:56:00,0.7481,0.7481,0.7481,0.7481,8000000.0
2007-04-18 23:57:00,0.7481,0.7481,0.7478,0.7478,7200000.0
2007-04-18 23:58:00,0.74745,0.74745,0.74715,0.74715,30000000.0
2007-04-18 23:59:00,0.74727,0.7476,0.74727,0.74754,184699991.0
2007-04-19 00:00:00,0.7481,0.7481,0.7478,0.7478,28900000.0
2007-04-19 00:01:00,0.74747,0.74772,0.74746,0.74765,137599999.0
2007-04-19 00:02:00,0.7478,0.7478,0.7478,0.7478,800000.0
2007-04-19 00:03:00,0.7478,0.7481,0.7478,0.7481,7200000.0
2007-04-19 00:04:00,0.7481,0.7481,0.74735,0.74735,49700000.0
2007-04-19 00:05:00,0.74745,0.7475,0.7473,0.7473,29600000.0
2007-04-19 00:06:00,0.7473,0.7473,0.7473,0.7473,9600000.0
2007-04-19 00:07:00,0.7474,0.7474,0.7474,0.7474,10400000.0
2007-04-19 00:08:00,0.7474,0.7474,0.7474,0.7474,5600000.0
2007-04-19 00:09:00,0.74697,0.74707,0.74686,0.74704,139199997.0
2007-04-19 00:10:00,0.74708,0.74724,0.74699,0.74711,176799997.0
2007-04-19 00:11:00,0.7474,0.7474,0.7474,0.7474,4800000.0
2007-04-19 00:12:00,0.74704,0.74711,0.74703,0.74709,25200000.0
2007-04-19 00:13:00,0.74716,0.74725,0.74701,0.7472,66100000.0
2007-04-19 00:14:00,0.7474,0.7474,0.74735,0.74735,4800000.0
2007-04-19 00:15:00,0.74735,0.74735,0.7473,0.7473,5600000.0
2007-04-19 00:16:00,0.7467,0.74697,0.74666,0.74692,240000002.0
2007-04-19 00:17:00,0.74735,0.74745,0.74735,0.74745,17600000.0
2007-04-19 00:18:00,0.7475,0.7475,0.74735,0.7475,24300000.0
2007-04-19 00:19:00,0.7475,0.7475,0.7475,0.7475,7000000.0
2007-04-19 00:20:00,0.7475,0.7475,0.7475,0.7475,8300000.0
2007-04-19 00:21:00,0.74755,0.74755,0.74755,0.74755,4000000.0
2007-04-19 00:22:00,0.7473,0.7473,0.7472,0.74729,40800000.0
2007-04-19 00:23:00,0.7475,0.7475,0.7475,0.7475,2800000.0
2007-04-19 00:24:00,0.7472,0.7472,0.74697,0.74713,72199999.0
2007-04-19 00:25:00,0.74725,0.74725,0.74685,0.74708,108800000.0
2007-04-19 00:26:00,0.74712,0.74733,0.747,0.74704,166599998.0
2007-04-19 00:27:00,0.7475,0.74755,0.7475,0.74755,7400000.0
2007-04-19 00:28:00,0.7476,0.7476,0.7476,0.7476,4800000.0
2007-04-19 00:29:00,0.7475,0.7475,0.74717,0.74728,157400001.0
2007-04-19 00:30:00,0.7476,0.7476,0.7476,0.7476,4800000.0
2007-04-19 00:31:00,0.74713,0.74737,0.74707,0.74727,83900002.0
2007-04-19 00:32:00,0.74765,0.74765,0.74765,0.74765,4000000.0
2007-04-19 00:33:00,0.74765,0.74765,0.7476,0.7476,17000000.0
2007-04-19 00:34:00,0.7476,0.7476,0.74755,0.7476,13600000.0
2007-04-19 00:35:00,0.74755,0.7476,0.74755,0.7476,8800000.0
2007-04-19 00:36:00,0.7476,0.7476,0.74755,0.7476,14400000.0
2007-04-19 00:37:00,0.74755,0.7476,0.74755,0.7476,16000000.0
2007-04-19 00:38:00,0.74755,0.7476,0.74755,0.7476,8800000.0
2007-04-19 00:39:00,0.7476,0.7476,0.7474,0.7474,93600001.0
2007-04-19 00:40:00,0.7475,0.74755,0.7475,0.7475,27200000.0
2007-04-19 00:41:00,0.74755,0.74755,0.74755,0.74755,4000000.0
2007-04-19 00:42:00,0.7475,0.7476,0.7475,0.7476,72000001.0
2007-04-19 00:43:00,0.74755,0.74755,0.7474,0.7475,155800000.0
2007-04-19 00:44:00,0.7475,0.7475,0.7474,0.7474,77399999.0
2007-04-19 00:45:00,0.7474,0.7475,0.7474,0.7475,90799997.0
2007-04-19 00:46:00,0.7475,0.74765,0.7475,0.7476,56099999.0
2007-04-19 00:47:00,0.7476,0.7479,0.7476,0.7479,230200003.0
2007-04-19 00:48:00,0.7479,0.7479,0.7477,0.7478,36700000.0
2007-04-19 00:49:00,0.7477,0.7478,0.7476,0.7476,116500001.0
2007-04-19 00:50:00,0.7476,0.7477,0.7475,0.7475,41400000.0
2007-04-19 00:51:00,0.7476,0.7477,0.7476,0.7476,68400000.0
2007-04-19 00:52:00,0.7476,0.7476,0.7476,0.7476,37600000.0
2007-04-19 00:53:00,0.7476,0.7476,0.7476,0.7476,33600000.0
2007-04-19 00:54:00,0.7475,0.7476,0.7475,0.7476,57600001.0
2007-04-19 00:55:00,0.7477,0.7477,0.7476,0.7476,46800000.0
2007-04-19 00:56:00,0.7476,0.7476,0.7476,0.7476,20000000.0
2007-04-19 00:57:00,0.7476,0.7476,0.7475,0.74755,120300002.0
2007-04-19 00:58:00,0.7475,0.7476,0.7475,0.7476,52000000.0
2007-04-19 00:59:00,0.74755,0.7476,0.74755,0.7476,4800000.0
2007-04-19 01:00:00,0.7476,0.7476,0.7475,0.7475,16800000.0
2007-04-19 01:01:00,0.7476,0.7476,0.7475,0.7475,71200000.0
2007-04-19 01:02:00,0.7475,0.7475,0.7474,0.7474,72699999.0
2007-04-19 01:03:00,0.74755,0.74755,0.74755,0.74755,16000000.0
2007-04-19 01:04:00,0.7474,0.7474,0.7471,0.74735,76800000.0
2007-04-19 01:05:00,0.7473,0.74745,0.7473,0.7473,52000000.0
2007-04-19 01:06:00,0.7473,0.74745,0.7467,0.7467,201000000.0
2007-04-19 01:07:00,0.7467,0.74685,0.7467,0.7468,36000000.0
2007-04-19 01:08:00,0.7468,0.7469,0.74655,0.74655,132100000.0
2007-04-19 01:09:00,0.74655,0.7467,0.74655,0.74655,55100000.0
2007-04-19 01:10:00,0.7466,0.7466,0.7466,0.7466,56800000.0
2007-04-19 01:11:00,0.7466,0.7466,0.7466,0.7466,49600001.0
2007-04-19 01:12:00,0.7467,0.74675,0.7466,0.74675,117500000.0
2007-04-19 01:13:00,0.74675,0.7468,0.7467,0.74675,37600000.0
2007-04-19 01:14:00,0.74675,0.7468,0.7466,0.7466,120400002.0
2007-04-19 01:15:00,0.7467,0.7467,0.7467,0.7467,25600000.0
2007-04-19 01:16:00,0.7467,0.7467,0.7467,0.7467,3800000.0
2007-04-19 01:17:00,0.7467,0.7469,0.7467,0.74685,60000000.0
2007-04-19 01:18:00,0.74685,0.74695,0.7468,0.7468,11200000.0
2007-04-19 01:19:00,0.7469,0.7469,0.7468,0.7469,86299998.0
2007-04-19 01:20:00,0.7469,0.74705,0.7469,0.74705,42300000.0
2007-04-19 01:21:00,0.74705,0.74705,0.74705,0.74705,4000000.0
2007-04-19 01:22:00,0.7469,0.74715,0.7469,0.747,178999999.0
2007-04-19 01:23:00,0.747,0.747,0.7469,0.7469,68799999.0
2007-04-19 01:24:00,0.74705,0.74705,0.7468,0.7468,98000001.0
2007-04-19 01:25:00,0.74705,0.7471,0.747,0.7471,90399999.0
2007-04-19 01:26:00,0.747,0.747,0.7467,0.7467,63599998.0
2007-04-19 01:27:00,0.74652,0.74656,0.74633,0.74641,51900000.0
2007-04-19 01:28:00,0.74657,0.74664,0.74638,0.74645,158599999.0
2007-04-19 01:29:00,0.74641,0.74658,0.74641,0.74658,89799999.0
2007-04-19 01:30:00,0.7469,0.7469,0.7467,0.7467,54999998.0
2007-04-19 01:31:00,0.7468,0.7468,0.7468,0.7468,29600000.0
2007-04-19 01:32:00,0.74685,0.74685,0.7467,0.7467,106900001.0
2007-04-19 01:33:00,0.7467,0.74675,0.74655,0.74655,91299999.0
2007-04-19 01:34:00,0.74655,0.7466,0.74655,0.74655,12600000.0
2007-04-19 01:35:00,0.7466,0.7466,0.74655,0.74655,11400000.0
2007-04-19 01:36:00,0.74655,0.74655,0.74655,0.74655,17500000.0
2007-04-19 01:37:00,0.7466,0.7466,0.74655,0.74655,24300000.0
2007-04-19 01:38:00,0.74655,0.74655,0.74655,0.74655,3000000.0
2007-04-19 01:39:00,0.74655,0.74655,0.74655,0.74655,1500000.0
2007-04-19 01:40:00,0.74655,0.7466,0.74655,0.7466,8000000.0
2007-04-19 01:41:00,0.7466,0.74685,0.7466,0.7467,125800000.0
2007-04-19 01:42:00,0.7467,0.74695,0.7467,0.74695,176900001.0
2007-04-19 01:43:00,0.74695,0.74705,0.7469,0.74705,40699999.0
2007-04-19 01:44:00,0.74697,0.74698,0.74673,0.74673,105300000.0
2007-04-19 01:45:00,0.74695,0.74695,0.7467,0.7469,178999998.0
2007-04-19 01:46:00,0.7469,0.74705,0.7469,0.7469,88300001.0
2007-04-19 01:47:00,0.74665,0.74667,0.7465,0.7465,48500000.0
2007-04-19 01:48:00,0.7468,0.74685,0.7467,0.7467,88099999.0
2007-04-19 01:49:00,0.7468,0.74695,0.7468,0.7468,46300000.0
2007-04-19 01:50:00,0.74658,0.74679,0.74645,0.74646,103399999.0
2007-04-19 01:51:00,0.74656,0.74658,0.74642,0.74655,135999999.0
2007-04-19 01:52:00,0.7468,0.7468,0.7467,0.7467,64600001.0
2007-04-19 01:53:00,0.74675,0.7468,0.7466,0.74665,258999998.0
2007-04-19 01:54:00,0.7467,0.74675,0.74655,0.74655,223800000.0
2007-04-19 01:55:00,0.7466,0.74675,0.74655,0.74655,47800000.0
2007-04-19 01:56:00,0.7466,0.7466,0.74655,0.74655,14800000.0
2007-04-19 01:57:00,0.74655,0.74655,0.74655,0.74655,6000000.0
2007-04-19 01:58:00,0.74655,0.74675,0.74655,0.74675,57200000.0
2007-04-19 01:59:00,0.74675,0.74675,0.74675,0.74675,4000000.0
2007-04-19 02:00:00,0.7466,0.74675,0.74655,0.74655,65100000.0
2007-04-19 02:01:00,0.7466,0.7466,0.74655,0.74655,4400000.0
2007-04-19 02:02:00,0.74655,0.74655,0.74655,0.74655,2000000.0
2007-04-19 02:03:00,0.74655,0.7466,0.74655,0.74655,14200000.0
2007-04-19 02:04:00,0.74655,0.7466,0.74655,0.7466,19400000.0
2007-04-19 02:05:00,0.7466,0.7466,0.74655,0.74655,28400000.0
2007-04-19 02:06:00,0.74655,0.74655,0.74655,0.74655,4500000.0
2007-04-19 02:07:00,0.7463,0.7463,0.746,0.7461,210800001.0
2007-04-19 02:08:00,0.7461,0.7463,0.746,0.7462,148799999.0
2007-04-19 02:09:00,0.74615,0.74615,0.74575,0.7458,129900000.0
2007-04-19 02:10:00,0.7457,0.7458,0.7456,0.7456,187300001.0
2007-04-19 02:11:00,0.7456,0.74585,0.7455,0.7458,173299997.0
2007-04-19 02:12:00,0.7458,0.7458,0.7451,0.7452,296799997.0
2007-04-19 02:13:00,0.74515,0.74515,0.7443,0.7445,600999996.0
2007-04-19 02:14:00,0.74465,0.74465,0.74455,0.74455,34800000.0
2007-04-19 02:15:00,0.7446,0.7446,0.7437,0.7437,130600002.0
2007-04-19 02:16:00,0.74365,0.74415,0.7435,0.7435,381999999.0
2007-04-19 02:17:00,0.7435,0.74375,0.7432,0.7437,479300002.0
2007-04-19 02:18:00,0.7436,0.74465,0.7436,0.74415,177899999.0
2007-04-19 02:19:00,0.74425,0.74445,0.7439,0.7439,275200000.0
2007-04-19 02:20:00,0.744,0.74425,0.7437,0.7441,184200001.0
2007-04-19 02:21:00,0.7442,0.74435,0.7441,0.74415,71200000.0
2007-04-19 02:22:00,0.74415,0.74415,0.7433,0.7433,234399998.0
2007-04-19 02:23:00,0.7432,0.7436,0.7432,0.7436,258199999.0
2007-04-19 02:24:00,0.74355,0.74355,0.7433,0.7434,53000000.0
2007-04-19 02:25:00,0.7434,0.74365,0.7433,0.7435,189100002.0
2007-04-19 02:26:00,0.7435,0.7435,0.7434,0.7434,30500000.0
2007-04-19 02:27:00,0.74355,0.74375,0.7435,0.7436,171200000.0
2007-04-19 02:28:00,0.7436,0.74365,0.7433,0.7434,201500000.0
2007-04-19 02:29:00,0.7433,0.7436,0.7433,0.7435,296500000.0
2007-04-19 02:30:00,0.74355,0.74375,0.7435,0.74375,145100000.0
2007-04-19 02:31:00,0.7436,0.7437,0.7435,0.7437,107600000.0
2007-04-19 02:32:00,0.7437,0.7437,0.7435,0.7435,88600000.0
2007-04-19 02:33:00,0.7435,0.7438,0.7435,0.7437,310000000.0
2007-04-19 02:34:00,0.7438,0.7439,0.7437,0.7438,184000001.0
2007-04-19 02:35:00,0.7438,0.74385,0.7435,0.7437,160400003.0
2007-04-19 02:36:00,0.7436,0.74365,0.7435,0.74365,188300000.0
2007-04-19 02:37:00,0.74365,0.74365,0.7435,0.74365,270000001.0
2007-04-19 02:38:00,0.7436,0.7437,0.7435,0.7435,267800000.0
2007-04-19 02:39:00,0.7435,0.74365,0.7435,0.74365,121300000.0
2007-04-19 02:40:00,0.74365,0.7437,0.7435,0.74365,211100001.0
2007-04-19 02:41:00,0.7436,0.7437,0.7435,0.7437,287400006.0
2007-04-19 02:42:00,0.7437,0.7438,0.7435,0.7436,110000000.0
2007-04-19 02:43:00,0.7435,0.7437,0.7435,0.7435,222900000.0
2007-04-19 02:44:00,0.7435,0.7436,0.7435,0.7435,108500000.0
2007-04-19 02:45:00,0.7435,0.7435,0.7435,0.7435,3000000.0
2007-04-19 02:46:00,0.7435,0.7435,0.7431,0.7431,67600000.0
2007-04-19 02:47:00,0.743,0.74325,0.743,0.743,220600001.0
2007-04-19 02:48:00,0.743,0.743,0.7425,0.7426,475699994.0
2007-04-19 02:49:00,0.74275,0.74295,0.7425,0.74275,372899998.0
2007-04-19 02:50:00,0.7426,0.74295,0.7426,0.7428,279400000.0
2007-04-19 02:51:00,0.74285,0.7429,0.7427,0.7427,201199999.0
2007-04-19 02:52:00,0.7427,0.74295,0.7427,0.7427,409700002.0
2007-04-19 02:53:00,0.7427,0.7429,0.7427,0.7429,220000001.0
2007-04-19 02:54:00,0.7429,0.7429,0.7425,0.7426,289099999.0
2007-04-19 02:55:00,0.7426,0.74295,0.7426,0.7427,319399999.0
2007-04-19 02:56:00,0.7428,0.7429,0.7426,0.7428,321099997.0
2007-04-19 02:57:00,0.7428,0.74335,0.7428,0.74335,332100000.0
2007-04-19 02:58:00,0.7433,0.74335,0.7427,0.7427,412100001.0
2007-04-19 02:59:00,0.7426,0.7428,0.7425,0.7428,199700000.0
2007-04-19 03:00:00,0.7428,0.74295,0.7427,0.7427,192499999.0
2007-04-19 03:01:00,0.7428,0.7428,0.7426,0.7426,147200000.0
2007-04-19 03:02:00,0.7426,0.7428,0.7425,0.74265,252600003.0
2007-04-19 03:03:00,0.7426,0.7426,0.7426,0.7426,86399999.0
2007-04-19 03:04:00,0.7426,0.7427,0.7425,0.74265,242999996.0
2007-04-19 03:05:00,0.74265,0.743,0.74265,0.74295,295699996.0
2007-04-19 03:06:00,0.743,0.743,0.7429,0.743,74299998.0
2007-04-19 03:07:00,0.743,0.743,0.7427,0.743,78300000.0
2007-04-19 03:08:00,0.743,0.74305,0.7429,0.7429,125299998.0
2007-04-19 03:09:00,0.743,0.7431,0.7429,0.74305,306100004.0
2007-04-19 03:10:00,0.7431,0.7432,0.7429,0.7432,548700002.0
2007-04-19 03:11:00,0.74315,0.7432,0.7431,0.7431,198600002.0
2007-04-19 03:12:00,0.7431,0.7431,0.7426,0.7426,239999999.0
2007-04-19 03:13:00,0.7427,0.7428,0.7426,0.7428,269100001.0
2007-04-19 03:14:00,0.7427,0.7429,0.7427,0.7427,140500000.0
2007-04-19 03:15:00,0.7427,0.7429,0.7427,0.7427,205600003.0
2007-04-19 03:16:00,0.7427,0.7428,0.7426,0.7427,191299998.0
2007-04-19 03:17:00,0.7426,0.74265,0.7426,0.7426,152800000.0
2007-04-19 03:18:00,0.7426,0.7427,0.7426,0.7427,135000000.0
2007-04-19 03:19:00,0.7427,0.7427,0.7426,0.7426,47100000.0
2007-04-19 03:20:00,0.7425,0.7429,0.7425,0.7429,344700000.0
2007-04-19 03:21:00,0.7429,0.7429,0.7427,0.7428,86300000.0
2007-04-19 03:22:00,0.7429,0.7429,0.7429,0.7429,18700000.0
2007-04-19 03:23:00,0.7429,0.7429,0.7429,0.7429,4800000.0
2007-04-19 03:24:00,0.74237,0.74257,0.74236,0.74238,200199997.0
2007-04-19 03:25:00,0.7428,0.7428,0.7428,0.7428,76000001.0
2007-04-19 03:26:00,0.7429,0.7429,0.7426,0.7427,110500000.0
2007-04-19 03:27:00,0.7427,0.7433,0.7427,0.7433,157200001.0
2007-04-19 03:28:00,0.74325,0.74405,0.74325,0.74405,284500000.0
2007-04-19 03:29:00,0.74405,0.74405,0.7436,0.7439,280399997.0
2007-04-19 03:30:00,0.7439,0.744,0.7436,0.7437,215799999.0
2007-04-19 03:31:00,0.7437,0.7437,0.7432,0.74335,256300000.0
2007-04-19 03:32:00,0.74335,0.7434,0.7431,0.7432,218199999.0
2007-04-19 03:33:00,0.7433,0.7434,0.7432,0.7432,267200004.0
2007-04-19 03:34:00,0.7432,0.7433,0.7432,0.7433,36500000.0
2007-04-19 03:35:00,0.7432,0.7433,0.7432,0.7432,122500003.0
2007-04-19 03:36:00,0.7432,0.7432,0.7432,0.7432,36000000.0
2007-04-19 03:37:00,0.7432,0.7433,0.7431,0.74325,148899997.0
2007-04-19 03:38:00,0.7433,0.74375,0.7432,0.74345,137400000.0
2007-04-19 03:39:00,0.7433,0.74345,0.7433,0.7434,53500000.0
2007-04-19 03:40:00,0.74345,0.7435,0.7434,0.7435,77600000.0
2007-04-19 03:41:00,0.74313,0.74334,0.74298,0.74298,273399997.0
2007-04-19 03:42:00,0.7434,0.7434,0.7433,0.7433,49499999.0
2007-04-19 03:43:00,0.7434,0.7434,0.7434,0.7434,65599998.0
2007-04-19 03:44:00,0.74345,0.74345,0.74345,0.74345,8000000.0
2007-04-19 03:45:00,0.74345,0.74345,0.74345,0.74345,8000000.0
2007-04-19 03:46:00,0.7433,0.7436,0.7433,0.7435,162200000.0
2007-04-19 03:47:00,0.7435,0.74355,0.7434,0.74355,70200000.0
2007-04-19 03:48:00,0.7436,0.7438,0.7434,0.7437,105800002.0
2007-04-19 03:49:00,0.7437,0.7438,0.7434,0.7435,104800000.0
2007-04-19 03:50:00,0.7436,0.74395,0.7436,0.74395,109300001.0
2007-04-19 03:51:00,0.7439,0.7439,0.7435,0.74375,155900001.0
2007-04-19 03:52:00,0.7438,0.7438,0.7437,0.7437,76799997.0
2007-04-19 03:53:00,0.74369,0.74369,0.74349,0.74357,59900000.0
2007-04-19 03:54:00,0.74395,0.7441,0.74395,0.74405,92799999.0
2007-04-19 03:55:00,0.744,0.74405,0.7437,0.7439,75899999.0
2007-04-19 03:56:00,0.74395,0.744,0.7438,0.7439,230499998.0
2007-04-19 03:57:00,0.7439,0.7439,0.7438,0.74385,226100001.0
2007-04-19 03:58:00,0.7438,0.7439,0.7438,0.7438,89400001.0
2007-04-19 03:59:00,0.7438,0.7438,0.7438,0.7438,34200001.0
2007-04-19 04:00:00,0.7438,0.7441,0.7438,0.74395,120100003.0
2007-04-19 04:01:00,0.744,0.744,0.7438,0.7438,52000001.0
2007-04-19 04:02:00,0.7439,0.74405,0.7439,0.7439,45200000.0
2007-04-19 04:03:00,0.7439,0.74415,0.7439,0.7439,72300002.0
2007-04-19 04:04:00,0.744,0.744,0.7437,0.7438,219299997.0
2007-04-19 04:05:00,0.7438,0.7438,0.7435,0.7435,275700001.0
2007-04-19 04:06:00,0.7436,0.7437,0.7435,0.74365,93100000.0
2007-04-19 04:07:00,0.74365,0.74365,0.7433,0.7436,254300002.0
2007-04-19 04:08:00,0.7436,0.7436,0.7431,0.7431,164300000.0
2007-04-19 04:09:00,0.7431,0.74345,0.7429,0.74315,347300002.0
2007-04-19 04:10:00,0.7431,0.74315,0.743,0.7431,175400001.0
2007-04-19 04:11:00,0.7431,0.74345,0.743,0.74335,259600002.0
2007-04-19 04:12:00,0.74335,0.74335,0.7431,0.7431,128399999.0
2007-04-19 04:13:00,0.7431,0.7432,0.7429,0.7431,190400002.0
2007-04-19 04:14:00,0.7431,0.74325,0.743,0.74315,154100000.0
2007-04-19 04:15:00,0.7431,0.74345,0.7431,0.7433,113200001.0
2007-04-19 04:16:00,0.7433,0.7434,0.7432,0.7432,157800002.0
2007-04-19 04:17:00,0.7433,0.74335,0.743,0.7431,254800001.0
2007-04-19 04:18:00,0.74325,0.74325,0.7431,0.74315,102200000.0
2007-04-19 04:19:00,0.74315,0.74315,0.7426,0.7428,344400004.0
2007-04-19 04:20:00,0.74295,0.7431,0.7428,0.7431,265199999.0
2007-04-19 04:21:00,0.74305,0.74305,0.7429,0.7429,215700000.0
2007-04-19 04:22:00,0.7429,0.743,0.7427,0.74285,261699999.0
2007-04-19 04:23:00,0.7427,0.7428,0.7425,0.7426,559000003.0
2007-04-19 04:24:00,0.7428,0.7428,0.7425,0.7426,465999995.0
2007-04-19 04:25:00,0.7426,0.7427,0.74245,0.7426,323900003.0
2007-04-19 04:26:00,0.7425,0.74265,0.7425,0.7425,335799999.0
2007-04-19 04:27:00,0.7425,0.7428,0.7425,0.7428,272500001.0
2007-04-19 04:28:00,0.7427,0.7428,0.7426,0.7427,174300001.0
2007-04-19 04:29:00,0.7426,0.7428,0.7426,0.7428,59100000.0
2007-04-19 04:30:00,0.7428,0.7428,0.7426,0.74265,127099999.0
2007-04-19 04:31:00,0.74265,0.7427,0.7426,0.74265,50600000.0
2007-04-19 04:32:00,0.7427,0.7428,0.7425,0.7426,212799999.0
2007-04-19 04:33:00,0.7426,0.7428,0.7423,0.7423,244499997.0
2007-04-19 04:34:00,0.74245,0.7425,0.742,0.74225,315500002.0
2007-04-19 04:35:00,0.74225,0.7424,0.742,0.7423,583199995.0
2007-04-19 04:36:00,0.7422,0.7423,0.7421,0.7421,174499997.0
2007-04-19 04:37:00,0.7421,0.7422,0.7413,0.7414,664600001.0
2007-04-19 04:38:00,0.7414,0.74195,0.7414,0.7418,288000000.0
2007-04-19 04:39:00,0.74175,0.74175,0.741,0.7411,322899999.0
2007-04-19 04:40:00,0.7411,0.7413,0.7409,0.74115,206800000.0
2007-04-19 04:41:00,0.74115,0.7412,0.741,0.7411,132500001.0
2007-04-19 04:42:00,0.7411,0.74125,0.741,0.7411,331699997.0
2007-04-19 04:43:00,0.7411,0.7413,0.741,0.7413,324299999.0
2007-04-19 04:44:00,0.7412,0.7414,0.7412,0.7412,131299999.0
2007-04-19 04:45:00,0.7412,0.74135,0.741,0.741,227700002.0
2007-04-19 04:46:00,0.741,0.7413,0.741,0.7413,60499998.0
2007-04-19 04:47:00,0.74125,0.7414,0.7412,0.7414,76499999.0
2007-04-19 04:48:00,0.7414,0.74165,0.7412,0.7415,238199998.0
2007-04-19 04:49:00,0.7416,0.74235,0.7416,0.7418,167100000.0
2007-04-19 04:50:00,0.7418,0.7422,0.7417,0.74215,156700000.0
2007-04-19 04:51:00,0.74215,0.7423,0.7419,0.7423,370300000.0
2007-04-19 04:52:00,0.74225,0.7423,0.7419,0.742,244200000.0
2007-04-19 04:53:00,0.742,0.7422,0.7419,0.7419,78500000.0
2007-04-19 04:54:00,0.7418,0.74185,0.7412,0.74125,369700000.0
2007-04-19 04:55:00,0.74125,0.7413,0.741,0.7412,312400003.0
2007-04-19 04:56:00,0.7413,0.7414,0.741,0.741,370400004.0
2007-04-19 04:57:00,0.7411,0.7412,0.741,0.7412,181800001.0
2007-04-19 04:58:00,0.7411,0.7412,0.7411,0.7411,186000000.0
2007-04-19 04:59:00,0.7411,0.7413,0.7411,0.7413,71599998.0
2007-04-19 05:00:00,0.74125,0.7414,0.7411,0.74125,122700001.0
2007-04-19 05:01:00,0.7411,0.74125,0.7402,0.7404,306000000.0
2007-04-19 05:02:00,0.7403,0.74095,0.7403,0.7404,485900001.0
2007-04-19 05:03:00,0.7405,0.74065,0.7404,0.7404,134599999.0
2007-04-19 05:04:00,0.74045,0.74055,0.7397,0.7397,562800004.0
2007-04-19 05:05:00,0.73965,0.7402,0.7396,0.74,285700002.0
2007-04-19 05:06:00,0.74,0.7402,0.7394,0.7396,798699995.0
2007-04-19 05:07:00,0.7396,0.7398,0.7394,0.7398,799500003.0
2007-04-19 05:08:00,0.73975,0.74025,0.7396,0.74025,707099998.0
2007-04-19 05:09:00,0.7403,0.7405,0.7403,0.7403,392499997.0
2007-04-19 05:10:00,0.7403,0.7405,0.7402,0.7405,231299998.0
2007-04-19 05:11:00,0.74045,0.74045,0.7402,0.7403,429199998.0
2007-04-19 05:12:00,0.7404,0.7406,0.7404,0.7406,80500002.0
2007-04-19 05:13:00,0.7406,0.7406,0.7404,0.7405,186599999.0
2007-04-19 05:14:00,0.7405,0.7405,0.74005,0.74005,99699999.0
2007-04-19 05:15:00,0.74005,0.7401,0.7398,0.7398,217200001.0
2007-04-19 05:16:00,0.73995,0.73995,0.7398,0.7398,9200000.0
2007-04-19 05:17:00,0.7398,0.74005,0.7397,0.7399,162900000.0
2007-04-19 05:18:00,0.73995,0.74005,0.7397,0.7397,173800003.0
2007-04-19 05:19:00,0.7397,0.73995,0.7397,0.7397,229000004.0
2007-04-19 05:20:00,0.7397,0.73985,0.7396,0.7397,190500002.0
2007-04-19 05:21:00,0.7397,0.7401,0.7397,0.73995,247600001.0
2007-04-19 05:22:00,0.7398,0.74,0.7397,0.74,268699999.0
2007-04-19 05:23:00,0.7399,0.7401,0.7398,0.7399,170800000.0
2007-04-19 05:24:00,0.7399,0.7399,0.7399,0.7399,20700001.0
2007-04-19 05:25:00,0.7399,0.7401,0.7399,0.74,194499998.0
2007-04-19 05:26:00,0.7401,0.74035,0.7401,0.74035,217999999.0
2007-04-19 05:27:00,0.74035,0.74035,0.7402,0.7403,153999998.0
2007-04-19 05:28:00,0.7403,0.7405,0.7403,0.7405,99000000.0
2007-04-19 05:29:00,0.7404,0.7405,0.7399,0.7399,380600002.0
2007-04-19 05:30:00,0.7399,0.7403,0.7399,0.7402,251000002.0
2007-04-19 05:31:00,0.74035,0.74035,0.74035,0.74035,8000000.0
2007-04-19 05:32:00,0.7404,0.7404,0.7401,0.7402,180199998.0
2007-04-19 05:33:00,0.7402,0.7403,0.7401,0.7402,138000001.0
2007-04-19 05:34:00,0.74,0.7402,0.74,0.7402,127999996.0
2007-04-19 05:35:00,0.7402,0.74035,0.74,0.74,238999999.0
2007-04-19 05:36:00,0.7401,0.7401,0.7395,0.7395,149900001.0
2007-04-19 05:37:00,0.7396,0.73995,0.7395,0.7398,279400001.0
2007-04-19 05:38:00,0.7398,0.73995,0.7397,0.73985,155599998.0
2007-04-19 05:39:00,0.73985,0.74,0.7398,0.74,86400000.0
2007-04-19 05:40:00,0.7399,0.73995,0.7398,0.7398,176600000.0
2007-04-19 05:41:00,0.7398,0.74,0.7397,0.74,210199999.0
2007-04-19 05:42:00,0.74,0.74,0.73975,0.7399,131500001.0
2007-04-19 05:43:00,0.7399,0.73995,0.7398,0.7398,63200000.0
2007-04-19 05:44:00,0.7397,0.74,0.7397,0.7399,41900001.0
2007-04-19 05:45:00,0.7399,0.74015,0.7399,0.74015,55300000.0
2007-04-19 05:46:00,0.74015,0.7403,0.7401,0.7402,59200000.0
2007-04-19 05:47:00,0.7402,0.7402,0.7401,0.7402,176399998.0
2007-04-19 05:48:00,0.7402,0.7402,0.74015,0.74015,40800000.0
2007-04-19 05:49:00,0.74015,0.74015,0.74,0.74015,83700001.0
2007-04-19 05:50:00,0.74015,0.74025,0.7401,0.7401,46800000.0
2007-04-19 05:51:00,0.7401,0.7402,0.74,0.7401,280800001.0
2007-04-19 05:52:00,0.7401,0.74015,0.74,0.74005,42200000.0
2007-04-19 05:53:00,0.74005,0.7402,0.74,0.7402,79499999.0
2007-04-19 05:54:00,0.7401,0.7402,0.7399,0.7402,52800000.0
2007-04-19 05:55:00,0.7402,0.7404,0.7402,0.7402,165999999.0
2007-04-19 05:56:00,0.7402,0.7404,0.7402,0.7403,122100000.0
2007-04-19 05:57:00,0.7402,0.7403,0.74015,0.7402,85099999.0
2007-04-19 05:58:00,0.7403,0.7403,0.7403,0.7403,61600000.0
2007-04-19 05:59:00,0.7403,0.7403,0.7402,0.7403,134800000.0
2007-04-19 06:00:00,0.7402,0.74025,0.7401,0.7401,115499999.0
2007-04-19 06:01:00,0.7401,0.74025,0.7401,0.7401,81799999.0
2007-04-19 06:02:00,0.7401,0.74025,0.74,0.7402,214400002.0
2007-04-19 06:03:00,0.7402,0.74025,0.7401,0.74025,75700000.0
2007-04-19 06:04:00,0.74025,0.74025,0.74,0.74,138600001.0
2007-04-19 06:05:00,0.74,0.7402,0.74,0.74,204100003.0
2007-04-19 06:06:00,0.7401,0.7401,0.7399,0.7401,144000001.0
2007-04-19 06:07:00,0.7401,0.74015,0.7401,0.7401,24800000.0
2007-04-19 06:08:00,0.7401,0.74025,0.74,0.74005,224300000.0
2007-04-19 06:09:00,0.7399,0.74,0.7397,0.7399,360700000.0
2007-04-19 06:10:00,0.7399,0.74,0.7398,0.74,157699995.0
2007-04-19 06:11:00,0.7399,0.74,0.7397,0.7398,410099997.0
2007-04-19 06:12:00,0.7398,0.74015,0.7397,0.74,203000000.0
2007-04-19 06:13:00,0.74,0.74,0.74,0.74,32900000.0
2007-04-19 06:14:00,0.74,0.74035,0.74,0.74035,188000000.0
2007-04-19 06:15:00,0.74045,0.74045,0.74,0.7402,557599992.0
2007-04-19 06:16:00,0.7402,0.74035,0.7401,0.74035,351800005.0
2007-04-19 06:17:00,0.74035,0.74035,0.7402,0.7402,65000000.0
2007-04-19 06:18:00,0.7402,0.7402,0.74,0.7401,148600002.0
2007-04-19 06:19:00,0.74,0.7401,0.74,0.7401,194700006.0
2007-04-19 06:20:00,0.74025,0.74025,0.7402,0.7402,47700000.0
2007-04-19 06:21:00,0.7401,0.74035,0.7399,0.7399,268199999.0
2007-04-19 06:22:00,0.7399,0.7401,0.7399,0.74,236399998.0
2007-04-19 06:23:00,0.74,0.74,0.74,0.74,151199998.0
2007-04-19 06:24:00,0.74,0.74,0.74,0.74,21400000.0
2007-04-19 06:25:00,0.7401,0.7401,0.7401,0.7401,41600000.0
2007-04-19 06:26:00,0.7402,0.7404,0.7402,0.74025,37600000.0
2007-04-19 06:27:00,0.7401,0.7402,0.7399,0.73995,163699998.0
2007-04-19 06:28:00,0.7398,0.74,0.7398,0.7398,270099995.0
2007-04-19 06:29:00,0.7399,0.7399,0.7397,0.73975,41300000.0
2007-04-19 06:30:00,0.73965,0.73985,0.7395,0.7398,152400000.0
2007-04-19 06:31:00,0.7398,0.7398,0.7395,0.7395,109199999.0
2007-04-19 06:32:00,0.7396,0.7397,0.7395,0.7397,53999999.0
2007-04-19 06:33:00,0.73975,0.73975,0.7396,0.7396,247899998.0
2007-04-19 06:34:00,0.7395,0.73995,0.7395,0.7398,193400000.0
2007-04-19 06:35:00,0.73985,0.7399,0.7398,0.7399,71900000.0
2007-04-19 06:36:00,0.7399,0.7402,0.7399,0.74,98900000.0
2007-04-19 06:37:00,0.74,0.74,0.74,0.74,5600000.0
2007-04-19 06:38:00,0.74,0.74,0.74,0.74,11200000.0
2007-04-19 06:39:00,0.7402,0.7405,0.7401,0.7401,55999999.0
2007-04-19 06:40:00,0.7401,0.74025,0.74,0.74,129300000.0
2007-04-19 06:41:00,0.74,0.7403,0.74,0.74,146500000.0
2007-04-19 06:42:00,0.74,0.7403,0.74,0.7402,192199998.0
2007-04-19 06:43:00,0.7402,0.7402,0.74,0.74,87499999.0
2007-04-19 06:44:00,0.74,0.74025,0.74,0.74025,100800003.0
2007-04-19 06:45:00,0.7403,0.74035,0.7402,0.74035,21600000.0
2007-04-19 06:46:00,0.73983,0.74013,0.73979,0.74013,118700001.0
2007-04-19 06:47:00,0.7402,0.7402,0.7402,0.7402,66899999.0
2007-04-19 06:48:00,0.7402,0.7404,0.7401,0.7404,116199998.0
2007-04-19 06:49:00,0.74035,0.74035,0.74015,0.74015,24000000.0
2007-04-19 06:50:00,0.7402,0.7403,0.74,0.74025,106000000.0
2007-04-19 06:51:00,0.74025,0.7404,0.7401,0.7404,97900002.0
2007-04-19 06:52:00,0.7404,0.7404,0.74,0.74,239700004.0
2007-04-19 06:53:00,0.7401,0.74025,0.7401,0.7402,195399998.0
2007-04-19 06:54:00,0.7402,0.7402,0.7399,0.74,247499998.0
2007-04-19 06:55:00,0.74,0.7402,0.74,0.74,181500002.0
2007-04-19 06:56:00,0.7401,0.7403,0.7401,0.7402,135200000.0
2007-04-19 06:57:00,0.7402,0.7402,0.74,0.74,212000000.0
2007-04-19 06:58:00,0.74,0.74015,0.7399,0.74,91100000.0
2007-04-19 06:59:00,0.7399,0.74005,0.7398,0.74005,99900000.0
2007-04-19 07:00:00,0.7399,0.74005,0.7399,0.7399,24800000.0
2007-04-19 07:01:00,0.7399,0.74005,0.7399,0.74,36000000.0
2007-04-19 07:02:00,0.7402,0.7402,0.7398,0.74,114200000.0
2007-04-19 07:03:00,0.74,0.74,0.7399,0.73995,57500000.0
2007-04-19 07:04:00,0.73995,0.73995,0.73965,0.73965,133800001.0
2007-04-19 07:05:00,0.7395,0.7398,0.7394,0.7397,214100000.0
2007-04-19 07:06:00,0.7397,0.73985,0.7396,0.7397,139399997.0
2007-04-19 07:07:00,0.7397,0.7397,0.7397,0.7397,43999999.0
2007-04-19 07:08:00,0.73975,0.73975,0.7395,0.73965,24800000.0
2007-04-19 07:09:00,0.7397,0.74,0.7396,0.7399,130300000.0
2007-04-19 07:10:00,0.7399,0.7399,0.7398,0.7398,146700000.0
2007-04-19 07:11:00,0.7399,0.74,0.7399,0.7399,108800000.0
2007-04-19 07:12:00,0.7399,0.7399,0.7399,0.7399,24800000.0
2007-04-19 07:13:00,0.7399,0.7399,0.7399,0.7399,16800000.0
2007-04-19 07:14:00,0.7399,0.7399,0.7399,0.7399,32000000.0
2007-04-19 07:15:00,0.7399,0.73995,0.7398,0.73995,72399998.0
2007-04-19 07:16:00,0.73995,0.7401,0.73995,0.74,30400000.0
2007-04-19 07:17:00,0.74,0.74015,0.74,0.74015,79100000.0
2007-04-19 07:18:00,0.74015,0.74015,0.7399,0.74,90300002.0
2007-04-19 07:19:00,0.7401,0.7401,0.74,0.74,112099998.0
2007-04-19 07:20:00,0.7401,0.7401,0.73995,0.74,100000000.0
2007-04-19 07:21:00,0.74,0.7403,0.74,0.7403,103900000.0
2007-04-19 07:22:00,0.7402,0.74065,0.74015,0.7405,283200000.0
2007-04-19 07:23:00,0.74045,0.7405,0.7403,0.7404,267899996.0
2007-04-19 07:24:00,0.7405,0.74055,0.7404,0.7404,237200002.0
2007-04-19 07:25:00,0.7406,0.74065,0.7404,0.7405,423099996.0
2007-04-19 07:26:00,0.7406,0.74075,0.7406,0.74075,104900000.0
2007-04-19 07:27:00,0.7407,0.74075,0.7405,0.7407,182400000.0
2007-04-19 07:28:00,0.7407,0.7407,0.7407,0.7407,3000000.0
2007-04-19 07:29:00,0.7408,0.74105,0.7408,0.74105,30400000.0
2007-04-19 07:30:00,0.74095,0.74105,0.7408,0.7409,212300000.0
2007-04-19 07:31:00,0.7409,0.74115,0.7408,0.74115,279100001.0
2007-04-19 07:32:00,0.7412,0.7413,0.741,0.7411,201000000.0
2007-04-19 07:33:00,0.741,0.7412,0.7409,0.7411,193799997.0
2007-04-19 07:34:00,0.7411,0.7412,0.741,0.7411,310900001.0
2007-04-19 07:35:00,0.7411,0.7416,0.7411,0.7416,483400003.0
2007-04-19 07:36:00,0.7415,0.7416,0.7412,0.7413,269400001.0
2007-04-19 07:37:00,0.7414,0.7417,0.74125,0.7413,255300002.0
2007-04-19 07:38:00,0.7412,0.7414,0.7412,0.7414,214399999.0
2007-04-19 07:39:00,0.7414,0.7414,0.74105,0.7411,189000001.0
2007-04-19 07:40:00,0.7411,0.7411,0.7409,0.741,367700004.0
2007-04-19 07:41:00,0.741,0.741,0.7406,0.74065,254600001.0
2007-04-19 07:42:00,0.7405,0.7409,0.7405,0.7409,419300003.0
2007-04-19 07:43:00,0.7409,0.7409,0.74045,0.7406,303499997.0
2007-04-19 07:44:00,0.7406,0.7407,0.7399,0.7403,294099999.0
2007-04-19 07:45:00,0.7403,0.7403,0.7402,0.7403,207600000.0
2007-04-19 07:46:00,0.7404,0.7405,0.7402,0.7402,229100004.0
2007-04-19 07:47:00,0.7402,0.7403,0.74,0.7403,317500003.0
2007-04-19 07:48:00,0.7403,0.7403,0.7403,0.7403,76799999.0
2007-04-19 07:49:00,0.7403,0.7403,0.7401,0.7402,347100000.0
2007-04-19 07:50:00,0.7403,0.7404,0.7403,0.7404,25100000.0
2007-04-19 07:51:00,0.74035,0.7404,0.7403,0.7403,316000007.0
2007-04-19 07:52:00,0.7403,0.7404,0.7402,0.7404,161000001.0
2007-04-19 07:53:00,0.7403,0.74055,0.74025,0.7404,250600003.0
2007-04-19 07:54:00,0.7404,0.7405,0.7401,0.7402,244800005.0
2007-04-19 07:55:00,0.7402,0.7402,0.7399,0.7399,227399997.0
2007-04-19 07:56:00,0.74,0.74,0.7392,0.7396,537399997.0
2007-04-19 07:57:00,0.7395,0.7395,0.7394,0.7394,407000004.0
2007-04-19 07:58:00,0.7395,0.74,0.7395,0.7398,123900000.0
2007-04-19 07:59:00,0.7398,0.7398,0.7394,0.7396,288400002.0
2007-04-19 08:00:00,0.7396,0.7397,0.7394,0.7394,125299999.0
2007-04-19 08:01:00,0.7394,0.7394,0.7391,0.73915,210799999.0
2007-04-19 08:02:00,0.73915,0.73915,0.73885,0.73905,577400007.0
2007-04-19 08:03:00,0.73905,0.7391,0.7389,0.7391,466799998.0
2007-04-19 08:04:00,0.7389,0.7392,0.7388,0.7389,518300001.0
2007-04-19 08:05:00,0.7389,0.7389,0.7384,0.7388,917000013.0
2007-04-19 08:06:00,0.7388,0.7388,0.7388,0.7388,132300000.0
2007-04-19 08:07:00,0.7388,0.7392,0.7387,0.7392,541200004.0
2007-04-19 08:08:00,0.7391,0.7395,0.7391,0.7394,508500002.0
2007-04-19 08:09:00,0.7393,0.7394,0.7392,0.7392,621099997.0
2007-04-19 08:10:00,0.7392,0.7393,0.7387,0.73875,685999997.0
2007-04-19 08:11:00,0.7388,0.739,0.7385,0.7389,327800001.0
2007-04-19 08:12:00,0.7389,0.7389,0.7385,0.7386,479800000.0
2007-04-19 08:13:00,0.7386,0.7389,0.7384,0.7386,714700001.0
2007-04-19 08:14:00,0.7386,0.7388,0.7384,0.7387,879599995.0
2007-04-19 08:15:00,0.7387,0.73875,0.7385,0.7387,319099999.0
2007-04-19 08:16:00,0.7386,0.73865,0.7384,0.7386,289999996.0
2007-04-19 08:17:00,0.7386,0.7386,0.7386,0.7386,79200000.0
2007-04-19 08:18:00,0.7386,0.7387,0.7385,0.7387,552099994.0
2007-04-19 08:19:00,0.7387,0.7388,0.73845,0.7386,470900001.0
2007-04-19 08:20:00,0.7386,0.7386,0.73825,0.7386,506899999.0
2007-04-19 08:21:00,0.7386,0.7386,0.7384,0.73855,163699999.0
2007-04-19 08:22:00,0.7385,0.7386,0.7383,0.7386,473200004.0
2007-04-19 08:23:00,0.73855,0.73865,0.7384,0.7386,379199996.0
2007-04-19 08:24:00,0.7385,0.7386,0.73825,0.7383,865100001.0
2007-04-19 08:25:00,0.7383,0.73865,0.73825,0.7385,555999999.0
2007-04-19 08:26:00,0.7386,0.73875,0.7385,0.73865,399999997.0
2007-04-19 08:27:00,0.7387,0.7387,0.7385,0.7386,701300002.0
2007-04-19 08:28:00,0.7386,0.7387,0.7383,0.7384,291700000.0
2007-04-19 08:29:00,0.7384,0.7384,0.7382,0.73825,154000001.0
2007-04-19 08:30:00,0.73825,0.73855,0.738,0.7385,594699994.0
2007-04-19 08:31:00,0.7383,0.7385,0.7383,0.7385,277500002.0
2007-04-19 08:32:00,0.7383,0.73845,0.73805,0.73845,591399999.0
2007-04-19 08:33:00,0.7384,0.7386,0.73835,0.73855,144200000.0
2007-04-19 08:34:00,0.7386,0.7386,0.73835,0.7385,390300003.0
2007-04-19 08:35:00,0.73845,0.73865,0.73835,0.7386,169899999.0
2007-04-19 08:36:00,0.73855,0.7387,0.7384,0.7386,211899999.0
2007-04-19 08:37:00,0.7386,0.7387,0.73835,0.7387,190999999.0
2007-04-19 08:38:00,0.73865,0.7387,0.7383,0.73855,496499996.0
2007-04-19 08:39:00,0.7386,0.7387,0.738,0.7382,608500000.0
2007-04-19 08:40:00,0.7382,0.7382,0.7378,0.7378,291800001.0
2007-04-19 08:41:00,0.7378,0.7378,0.7364,0.7373,719599999.0
2007-04-19 08:42:00,0.7373,0.7375,0.737,0.7371,866699996.0
2007-04-19 08:43:00,0.7371,0.7373,0.73695,0.737,443500000.0
2007-04-19 08:44:00,0.737,0.7375,0.7369,0.7373,883800010.0
2007-04-19 08:45:00,0.7373,0.7373,0.7365,0.7368,472899999.0
2007-04-19 08:46:00,0.7367,0.7367,0.7365,0.7366,577199994.0
2007-04-19 08:47:00,0.7366,0.7367,0.7363,0.7365,674699999.0
2007-04-19 08:48:00,0.7364,0.7371,0.7364,0.7367,596600000.0
2007-04-19 08:49:00,0.7367,0.737,0.7366,0.737,459400002.0
2007-04-19 08:50:00,0.737,0.7372,0.7367,0.737,913499997.0
2007-04-19 08:51:00,0.737,0.7372,0.73695,0.737,568699997.0
2007-04-19 08:52:00,0.737,0.7371,0.73695,0.737,289899998.0
2007-04-19 08:53:00,0.737,0.737,0.73675,0.7368,602799999.0
2007-04-19 08:54:00,0.73675,0.7373,0.73675,0.73715,672999996.0
2007-04-19 08:55:00,0.7372,0.7378,0.7372,0.7375,532199998.0
2007-04-19 08:56:00,0.7375,0.7377,0.73735,0.7376,246499998.0
2007-04-19 08:57:00,0.7379,0.7381,0.7377,0.7379,757199998.0
2007-04-19 08:58:00,0.7379,0.7379,0.73705,0.7375,495699997.0
2007-04-19 08:59:00,0.73745,0.73835,0.73745,0.7382,719800001.0
2007-04-19 09:00:00,0.7382,0.7386,0.7382,0.73855,376999998.0
2007-04-19 09:01:00,0.7384,0.7386,0.7382,0.7385,381500001.0
2007-04-19 09:02:00,0.7385,0.74015,0.7384,0.7401,1018700004.0
2007-04-19 09:03:00,0.7401,0.74105,0.7401,0.7406,533500000.0
2007-04-19 09:04:00,0.7406,0.7407,0.7396,0.7396,264400000.0
2007-04-19 09:05:00,0.7397,0.7398,0.7385,0.73855,611699998.0
2007-04-19 09:06:00,0.73855,0.7391,0.7385,0.739,631600001.0
2007-04-19 09:07:00,0.739,0.7391,0.7387,0.739,474400003.0
2007-04-19 09:08:00,0.739,0.7391,0.7388,0.7388,353299998.0
2007-04-19 09:09:00,0.7388,0.73885,0.7385,0.7387,492400004.0
2007-04-19 09:10:00,0.7387,0.73885,0.73855,0.7387,527399995.0
2007-04-19 09:11:00,0.7387,0.7393,0.7387,0.7391,501400004.0
2007-04-19 09:12:00,0.7391,0.7392,0.739,0.739,99200000.0
2007-04-19 09:13:00,0.7389,0.7392,0.73885,0.7392,260299999.0
2007-04-19 09:14:00,0.73915,0.73935,0.73905,0.73935,469700004.0
2007-04-19 09:15:00,0.7393,0.7396,0.7393,0.7396,54400000.0
2007-04-19 09:16:00,0.7396,0.7397,0.7395,0.7397,227500000.0
2007-04-19 09:17:00,0.73965,0.7397,0.7394,0.7395,338299997.0
2007-04-19 09:18:00,0.7395,0.7397,0.7395,0.73965,117399999.0
2007-04-19 09:19:00,0.7396,0.7398,0.7395,0.7397,268300000.0
2007-04-19 09:20:00,0.7397,0.7397,0.7396,0.7396,55600002.0
2007-04-19 09:21:00,0.7396,0.7397,0.73915,0.7392,338200000.0
2007-04-19 09:22:00,0.73915,0.7392,0.739,0.7391,246400001.0
2007-04-19 09:23:00,0.7392,0.7394,0.7391,0.7392,456000000.0
2007-04-19 09:24:00,0.7391,0.73915,0.73885,0.739,649100004.0
2007-04-19 09:25:00,0.7391,0.7392,0.73905,0.7392,211300000.0
2007-04-19 09:26:00,0.7392,0.7393,0.7391,0.7393,159700001.0
2007-04-19 09:27:00,0.7393,0.7398,0.7393,0.7394,383600002.0
2007-04-19 09:28:00,0.7394,0.7396,0.73935,0.73955,77600000.0
2007-04-19 09:29:00,0.7395,0.74,0.7395,0.74,286400003.0
2007-04-19 09:30:00,0.74,0.7401,0.74,0.7401,144000001.0
2007-04-19 09:31:00,0.7399,0.74,0.73985,0.7399,231600001.0
2007-04-19 09:32:00,0.7399,0.7399,0.73935,0.73935,239900000.0
2007-04-19 09:33:00,0.73935,0.7396,0.7393,0.73945,140700000.0
2007-04-19 09:34:00,0.7395,0.7395,0.7393,0.7394,260699999.0
2007-04-19 09:35:00,0.7394,0.7396,0.7389,0.739,395400003.0
2007-04-19 09:36:00,0.739,0.7394,0.7389,0.7393,236999998.0
2007-04-19 09:37:00,0.7393,0.73935,0.7388,0.7388,380500003.0
2007-04-19 09:38:00,0.7388,0.7392,0.7388,0.73905,427399994.0
2007-04-19 09:39:00,0.7391,0.7392,0.739,0.7392,180700001.0
2007-04-19 09:40:00,0.739,0.7391,0.739,0.7391,157500001.0
2007-04-19 09:41:00,0.7391,0.7392,0.7389,0.739,190099999.0
2007-04-19 09:42:00,0.739,0.7391,0.739,0.739,207200003.0
2007-04-19 09:43:00,0.7391,0.7393,0.7391,0.7391,223800000.0
2007-04-19 09:44:00,0.7393,0.7393,0.7389,0.739,437899998.0
2007-04-19 09:45:00,0.739,0.739,0.7384,0.7384,679200002.0
2007-04-19 09:46:00,0.7384,0.7386,0.7383,0.7383,402599998.0
2007-04-19 09:47:00,0.7384,0.73895,0.7384,0.7387,555599998.0
2007-04-19 09:48:00,0.7388,0.73885,0.7383,0.7385,715199993.0
2007-04-19 09:49:00,0.7385,0.7388,0.7382,0.7382,587199994.0
2007-04-19 09:50:00,0.7385,0.73875,0.738,0.7386,1025899994.0
2007-04-19 09:51:00,0.73855,0.73895,0.7384,0.7387,398300001.0
2007-04-19 09:52:00,0.7388,0.73895,0.7386,0.73865,276099998.0
2007-04-19 09:53:00,0.73865,0.7391,0.73865,0.7388,119000001.0
2007-04-19 09:54:00,0.7388,0.7392,0.7387,0.739,428799998.0
2007-04-19 09:55:00,0.7389,0.7392,0.7389,0.739,216800003.0
2007-04-19 09:56:00,0.739,0.739,0.739,0.739,82900000.0
2007-04-19 09:57:00,0.7391,0.7393,0.7391,0.73915,421399999.0
2007-04-19 09:58:00,0.739,0.7392,0.7387,0.73905,700700001.0
2007-04-19 09:59:00,0.7389,0.73905,0.7387,0.73905,83100000.0
2007-04-19 10:00:00,0.73905,0.73905,0.7389,0.7389,238299996.0
2007-04-19 10:01:00,0.739,0.739,0.73855,0.7386,505700004.0
2007-04-19 10:02:00,0.73855,0.73875,0.73855,0.73875,205100000.0
2007-04-19 10:03:00,0.73875,0.73885,0.7387,0.7387,53700000.0
2007-04-19 10:04:00,0.7388,0.7388,0.7387,0.73875,100300000.0
2007-04-19 10:05:00,0.73855,0.7388,0.7384,0.7386,404000004.0
2007-04-19 10:06:00,0.73855,0.7386,0.7382,0.7382,171599999.0
2007-04-19 10:07:00,0.7383,0.73855,0.7383,0.7385,165699997.0
2007-04-19 10:08:00,0.7385,0.7385,0.7382,0.7383,230000002.0
2007-04-19 10:09:00,0.73835,0.73835,0.738,0.7382,320199999.0
2007-04-19 10:10:00,0.73825,0.73825,0.73805,0.73815,297800000.0
2007-04-19 10:11:00,0.7381,0.7382,0.73795,0.73815,195400001.0
2007-04-19 10:12:00,0.73815,0.7382,0.7377,0.7377,318499999.0
2007-04-19 10:13:00,0.7377,0.7379,0.7375,0.7375,358500007.0
2007-04-19 10:14:00,0.73775,0.73775,0.7376,0.73765,104999999.0
2007-04-19 10:15:00,0.73765,0.73765,0.73705,0.7372,527799997.0
2007-04-19 10:16:00,0.73715,0.7374,0.7371,0.7373,421400001.0
2007-04-19 10:17:00,0.7373,0.7374,0.7372,0.7374,324700000.0
2007-04-19 10:18:00,0.7374,0.7375,0.7372,0.7374,752299999.0
2007-04-19 10:19:00,0.7374,0.7377,0.7371,0.7376,876600001.0
2007-04-19 10:20:00,0.73755,0.73765,0.7373,0.7375,399200003.0
2007-04-19 10:21:00,0.73745,0.7377,0.7373,0.7377,374200004.0
2007-04-19 10:22:00,0.7377,0.7377,0.7374,0.7374,249400000.0
2007-04-19 10:23:00,0.73745,0.7375,0.7374,0.7374,158599998.0
2007-04-19 10:24:00,0.7374,0.7377,0.7374,0.7375,316900000.0
2007-04-19 10:25:00,0.7375,0.7384,0.7375,0.738,182699999.0
2007-04-19 10:26:00,0.73795,0.738,0.73775,0.738,73400002.0
2007-04-19 10:27:00,0.73795,0.73805,0.7377,0.7377,352499999.0
2007-04-19 10:28:00,0.7377,0.7379,0.7376,0.73775,375299999.0
2007-04-19 10:29:00,0.7378,0.7378,0.73775,0.7378,40000000.0
2007-04-19 10:30:00,0.7378,0.73815,0.7378,0.7378,360400003.0
2007-04-19 10:31:00,0.7379,0.7381,0.7378,0.7381,324900004.0
2007-04-19 10:32:00,0.7381,0.7381,0.7378,0.7381,227700004.0
2007-04-19 10:33:00,0.7381,0.7382,0.7381,0.7382,23100000.0
2007-04-19 10:34:00,0.73786,0.73798,0.73772,0.73798,141099996.0
2007-04-19 10:35:00,0.7382,0.7382,0.7382,0.7382,4800000.0
2007-04-19 10:36:00,0.7382,0.7382,0.7382,0.7382,3400000.0
2007-04-19 10:37:00,0.7382,0.7384,0.7382,0.7384,93399998.0
2007-04-19 10:38:00,0.7384,0.7386,0.7382,0.7383,319099999.0
2007-04-19 10:39:00,0.7384,0.7384,0.7382,0.7382,209800000.0
2007-04-19 10:40:00,0.7382,0.7383,0.7382,0.7383,49400000.0
2007-04-19 10:41:00,0.7384,0.7384,0.7382,0.73835,121899997.0
2007-04-19 10:42:00,0.7383,0.73835,0.7381,0.7382,268399999.0
2007-04-19 10:43:00,0.7383,0.73845,0.7382,0.7384,273900003.0
2007-04-19 10:44:00,0.73845,0.7385,0.7382,0.73835,87299999.0
2007-04-19 10:45:00,0.73835,0.7385,0.7382,0.7383,344600001.0
2007-04-19 10:46:00,0.7383,0.7386,0.7382,0.7386,242399996.0
2007-04-19 10:47:00,0.7386,0.73865,0.7382,0.7384,505999996.0
2007-04-19 10:48:00,0.7384,0.7384,0.7382,0.7382,178000003.0
2007-04-19 10:49:00,0.7382,0.7388,0.7382,0.7388,487699999.0
2007-04-19 10:50:00,0.7388,0.7391,0.7386,0.7389,477099998.0
2007-04-19 10:51:00,0.7388,0.739,0.73875,0.739,140300000.0
2007-04-19 10:52:00,0.739,0.73905,0.7388,0.73905,175700002.0
2007-04-19 10:53:00,0.739,0.73925,0.73895,0.73925,58199999.0
2007-04-19 10:54:00,0.7392,0.7392,0.73905,0.7391,29600000.0
2007-04-19 10:55:00,0.7392,0.7393,0.739,0.73915,329599996.0
2007-04-19 10:56:00,0.73915,0.7393,0.7391,0.7393,151799997.0
2007-04-19 10:57:00,0.73907,0.73925,0.73881,0.73915,148500000.0
2007-04-19 10:58:00,0.7393,0.7395,0.7392,0.73945,265400001.0
2007-04-19 10:59:00,0.73945,0.73965,0.7393,0.7393,491799999.0
2007-04-19 11:00:00,0.7395,0.7396,0.7395,0.7396,39800000.0
2007-04-19 11:01:00,0.7396,0.7396,0.7396,0.7396,79800000.0
2007-04-19 11:02:00,0.7396,0.7396,0.73925,0.73925,274600003.0
2007-04-19 11:03:00,0.7393,0.7395,0.7393,0.73945,275200002.0
2007-04-19 11:04:00,0.73945,0.73945,0.7394,0.7394,50800000.0
2007-04-19 11:05:00,0.7394,0.7395,0.7393,0.7395,284099997.0
2007-04-19 11:06:00,0.7395,0.7395,0.7394,0.7394,126400000.0
2007-04-19 11:07:00,0.7394,0.7395,0.7394,0.7394,82300000.0
2007-04-19 11:08:00,0.7394,0.7395,0.7394,0.7394,106999998.0
2007-04-19 11:09:00,0.7395,0.7399,0.7395,0.7399,108700000.0
2007-04-19 11:10:00,0.7398,0.74,0.73965,0.73965,119600000.0
2007-04-19 11:11:00,0.7397,0.73975,0.7396,0.73975,32800000.0
2007-04-19 11:12:00,0.73975,0.73975,0.7394,0.73945,65100000.0
2007-04-19 11:13:00,0.73945,0.7395,0.73935,0.7395,191399998.0
2007-04-19 11:14:00,0.7395,0.73995,0.7394,0.7395,297700000.0
2007-04-19 11:15:00,0.7396,0.7402,0.7396,0.7402,682799998.0
2007-04-19 11:16:00,0.7403,0.7404,0.74015,0.7403,373600000.0
2007-04-19 11:17:00,0.74025,0.7406,0.74025,0.7405,274900002.0
2007-04-19 11:18:00,0.74045,0.74045,0.74045,0.74045,15200000.0
2007-04-19 11:19:00,0.7405,0.7405,0.7404,0.7405,118700000.0
2007-04-19 11:20:00,0.7405,0.7406,0.74045,0.74045,274899999.0
2007-04-19 11:21:00,0.7405,0.7406,0.74035,0.7405,345400003.0
2007-04-19 11:22:00,0.7405,0.7406,0.74045,0.7405,44200000.0
2007-04-19 11:23:00,0.7405,0.7406,0.7405,0.7406,88000000.0
2007-04-19 11:24:00,0.7405,0.7407,0.7404,0.74055,143300000.0
2007-04-19 11:25:00,0.7404,0.7404,0.7402,0.7403,198100000.0
2007-04-19 11:26:00,0.7403,0.7404,0.7403,0.7404,61600000.0
2007-04-19 11:27:00,0.7404,0.7405,0.74025,0.74045,179999999.0
2007-04-19 11:28:00,0.7405,0.7409,0.74025,0.7409,240099999.0
2007-04-19 11:29:00,0.7409,0.7414,0.7409,0.74135,267100001.0
2007-04-19 11:30:00,0.7414,0.7415,0.74125,0.74135,170600000.0
2007-04-19 11:31:00,0.74135,0.7415,0.74135,0.7414,88800000.0
2007-04-19 11:32:00,0.7414,0.7414,0.7413,0.7414,130300001.0
2007-04-19 11:33:00,0.7414,0.7414,0.74095,0.74095,122900000.0
2007-04-19 11:34:00,0.741,0.7412,0.741,0.74115,75299999.0
2007-04-19 11:35:00,0.7412,0.74145,0.74115,0.74125,117899999.0
2007-04-19 11:36:00,0.7413,0.7413,0.7413,0.7413,8000000.0
2007-04-19 11:37:00,0.7413,0.7413,0.7409,0.7411,288799999.0
2007-04-19 11:38:00,0.7412,0.7412,0.7411,0.7412,53600001.0
2007-04-19 11:39:00,0.7412,0.7414,0.7412,0.7414,99200000.0
2007-04-19 11:40:00,0.7413,0.7413,0.7413,0.7413,35200000.0
2007-04-19 11:41:00,0.7413,0.7413,0.7413,0.7413,59200000.0
2007-04-19 11:42:00,0.7413,0.7413,0.7413,0.7413,68000000.0
2007-04-19 11:43:00,0.7413,0.7414,0.7409,0.741,164600001.0
2007-04-19 11:44:00,0.741,0.741,0.741,0.741,8000000.0
2007-04-19 11:45:00,0.7409,0.7411,0.7409,0.741,134999998.0
2007-04-19 11:46:00,0.7409,0.7411,0.7409,0.74105,100600002.0
2007-04-19 11:47:00,0.7411,0.7412,0.7411,0.7412,81500000.0
2007-04-19 11:48:00,0.7411,0.7411,0.7408,0.7408,525300002.0
2007-04-19 11:49:00,0.7408,0.741,0.7405,0.7408,856900004.0
2007-04-19 11:50:00,0.7408,0.7411,0.7407,0.741,496199996.0
2007-04-19 11:51:00,0.741,0.7411,0.7408,0.74085,201799997.0
2007-04-19 11:52:00,0.74085,0.7411,0.74085,0.741,144700000.0
2007-04-19 11:53:00,0.741,0.741,0.74095,0.741,86300000.0
2007-04-19 11:54:00,0.741,0.7411,0.74095,0.741,84100000.0
2007-04-19 11:55:00,0.741,0.7411,0.7409,0.7411,80800000.0
2007-04-19 11:56:00,0.7411,0.7411,0.7406,0.74095,275900000.0
2007-04-19 11:57:00,0.74095,0.7411,0.7409,0.74105,88000000.0
2007-04-19 11:58:00,0.74105,0.7411,0.74105,0.7411,15200000.0
2007-04-19 11:59:00,0.7411,0.7411,0.741,0.7411,101600000.0
2007-04-19 12:00:00,0.7411,0.7412,0.7409,0.74115,108700001.0
2007-04-19 12:01:00,0.7412,0.7412,0.7412,0.7412,143700000.0
2007-04-19 12:02:00,0.7412,0.7412,0.74115,0.7412,39700000.0
2007-04-19 12:03:00,0.7412,0.7412,0.7412,0.7412,30400000.0
2007-04-19 12:04:00,0.7412,0.7412,0.7409,0.7409,123499999.0
2007-04-19 12:05:00,0.7409,0.741,0.7409,0.741,98699999.0
2007-04-19 12:06:00,0.741,0.7411,0.7409,0.7411,221400000.0
2007-04-19 12:07:00,0.74115,0.7413,0.74115,0.7413,123199999.0
2007-04-19 12:08:00,0.7413,0.7413,0.741,0.741,256500000.0
2007-04-19 12:09:00,0.741,0.7411,0.7409,0.74095,221399997.0
2007-04-19 12:10:00,0.741,0.741,0.74085,0.74085,78599998.0
2007-04-19 12:11:00,0.7409,0.741,0.7409,0.74095,54400000.0
2007-04-19 12:12:00,0.74095,0.741,0.74085,0.74085,27400000.0
2007-04-19 12:13:00,0.741,0.741,0.7409,0.7409,59199999.0
2007-04-19 12:14:00,0.7409,0.7409,0.7408,0.7408,152799998.0
2007-04-19 12:15:00,0.7408,0.7409,0.7407,0.7409,280000000.0
2007-04-19 12:16:00,0.7409,0.741,0.7408,0.7408,277499997.0
2007-04-19 12:17:00,0.7408,0.7409,0.7408,0.7408,121299996.0
2007-04-19 12:18:00,0.7407,0.7407,0.7407,0.7407,73600000.0
2007-04-19 12:19:00,0.7407,0.7408,0.7407,0.7407,85400000.0
2007-04-19 12:20:00,0.7407,0.7411,0.7407,0.7411,250799999.0
2007-04-19 12:21:00,0.7411,0.7412,0.74105,0.7412,149200000.0
2007-04-19 12:22:00,0.7412,0.7412,0.74105,0.74105,24300000.0
2007-04-19 12:23:00,0.74105,0.7412,0.74105,0.7412,44800000.0
2007-04-19 12:24:00,0.7411,0.7411,0.7411,0.7411,40800000.0
2007-04-19 12:25:00,0.7411,0.7412,0.7411,0.7412,47200000.0
2007-04-19 12:26:00,0.7412,0.7412,0.7411,0.7411,64000002.0
2007-04-19 12:27:00,0.7411,0.7412,0.7407,0.7407,386299997.0
2007-04-19 12:28:00,0.7408,0.741,0.7408,0.741,125300003.0
2007-04-19 12:29:00,0.741,0.7411,0.741,0.7411,32800000.0
2007-04-19 12:30:00,0.7411,0.7411,0.7409,0.7409,271700001.0
2007-04-19 12:31:00,0.7409,0.7409,0.7409,0.7409,31100000.0
2007-04-19 12:32:00,0.7409,0.7409,0.7409,0.7409,5600000.0
2007-04-19 12:33:00,0.7409,0.7409,0.7408,0.7408,24000000.0
2007-04-19 12:34:00,0.7408,0.7409,0.7407,0.7409,119400000.0
2007-04-19 12:35:00,0.7409,0.7409,0.7408,0.7408,117300001.0
2007-04-19 12:36:00,0.7408,0.7408,0.7407,0.7408,222700004.0
2007-04-19 12:37:00,0.7408,0.7409,0.7407,0.7408,97200002.0
2007-04-19 12:38:00,0.7408,0.7408,0.7408,0.7408,35200000.0
2007-04-19 12:39:00,0.7408,0.7408,0.74075,0.7408,76900000.0
2007-04-19 12:40:00,0.7408,0.7408,0.7408,0.7408,19200000.0
2007-04-19 12:41:00,0.7408,0.7408,0.7407,0.7407,74299999.0
2007-04-19 12:42:00,0.7407,0.7408,0.7407,0.7408,86599998.0
2007-04-19 12:43:00,0.7408,0.741,0.7408,0.7409,64200000.0
2007-04-19 12:44:00,0.7408,0.7409,0.7407,0.7407,220300000.0
2007-04-19 12:45:00,0.7408,0.7408,0.7408,0.7408,24800000.0
2007-04-19 12:46:00,0.7408,0.7409,0.7406,0.7407,540700008.0
2007-04-19 12:47:00,0.7408,0.7409,0.7407,0.7408,137500000.0
2007-04-19 12:48:00,0.7408,0.7408,0.7408,0.7408,48000000.0
2007-04-19 12:49:00,0.7408,0.7408,0.7407,0.7407,150500000.0
2007-04-19 12:50:00,0.74065,0.7407,0.74065,0.7407,189100000.0
2007-04-19 12:51:00,0.7407,0.7408,0.7407,0.7407,51200000.0
2007-04-19 12:52:00,0.74051,0.74062,0.74004,0.74058,388600003.0
2007-04-19 12:53:00,0.7407,0.7407,0.7407,0.7407,48000000.0
2007-04-19 12:54:00,0.74045,0.74061,0.74037,0.74053,584999997.0
2007-04-19 12:55:00,0.7408,0.7408,0.74075,0.74075,22400000.0
2007-04-19 12:56:00,0.7407,0.7407,0.7407,0.7407,54800002.0
2007-04-19 12:57:00,0.7408,0.7408,0.7407,0.7408,20800000.0
2007-04-19 12:58:00,0.7407,0.7408,0.7407,0.7408,62400000.0
2007-04-19 12:59:00,0.7407,0.74075,0.7407,0.74075,40799999.0
2007-04-19 13:00:00,0.74075,0.74075,0.7407,0.74075,18400000.0
2007-04-19 13:01:00,0.74075,0.7408,0.7407,0.7407,73500001.0
2007-04-19 13:02:00,0.7407,0.74085,0.7404,0.74085,150700000.0
2007-04-19 13:03:00,0.74051,0.74075,0.74034,0.74059,318500000.0
2007-04-19 13:04:00,0.7407,0.7409,0.7407,0.7409,138400000.0
2007-04-19 13:05:00,0.7409,0.74125,0.7408,0.74125,142999999.0
2007-04-19 13:06:00,0.74125,0.74125,0.7409,0.7409,75200000.0
2007-04-19 13:07:00,0.7409,0.74105,0.7409,0.74105,71999999.0
2007-04-19 13:08:00,0.741,0.7411,0.7408,0.7409,169699998.0
2007-04-19 13:09:00,0.7409,0.7412,0.7409,0.7411,109599997.0
2007-04-19 13:10:00,0.7411,0.7411,0.7409,0.7409,249099998.0
2007-04-19 13:11:00,0.7409,0.7409,0.7409,0.7409,9100000.0
2007-04-19 13:12:00,0.7409,0.741,0.7409,0.741,155200000.0
2007-04-19 13:13:00,0.741,0.741,0.7408,0.7409,63599999.0
2007-04-19 13:14:00,0.7409,0.7409,0.7406,0.74065,109499998.0
2007-04-19 13:15:00,0.7407,0.7407,0.74045,0.74045,74699998.0
2007-04-19 13:16:00,0.7405,0.7405,0.7405,0.7405,56500001.0
2007-04-19 13:17:00,0.7406,0.7407,0.74055,0.74055,153900002.0
2007-04-19 13:18:00,0.7406,0.7406,0.74035,0.74045,341299999.0
2007-04-19 13:19:00,0.7405,0.7405,0.74035,0.7404,152400001.0
2007-04-19 13:20:00,0.7404,0.7404,0.74015,0.7402,426099999.0
2007-04-19 13:21:00,0.7402,0.7404,0.74015,0.7402,298300000.0
2007-04-19 13:22:00,0.7402,0.74035,0.7402,0.74035,289899999.0
2007-04-19 13:23:00,0.74035,0.7404,0.74025,0.7403,158200000.0
2007-04-19 13:24:00,0.7403,0.7405,0.7403,0.7404,284399999.0
2007-04-19 13:25:00,0.7404,0.74045,0.7403,0.74045,141799999.0
2007-04-19 13:26:00,0.7405,0.7405,0.7403,0.7403,354300003.0
2007-04-19 13:27:00,0.7405,0.7405,0.7403,0.7403,119999999.0
2007-04-19 13:28:00,0.7403,0.74045,0.7401,0.7402,276399998.0
2007-04-19 13:29:00,0.7401,0.74025,0.7399,0.7402,232000003.0
2007-04-19 13:30:00,0.7402,0.7402,0.74005,0.74005,173400000.0
2007-04-19 13:31:00,0.74015,0.74015,0.73995,0.74,134700000.0
2007-04-19 13:32:00,0.74,0.74,0.74,0.74,12800000.0
2007-04-19 13:33:00,0.74,0.74,0.73995,0.73995,30000000.0
2007-04-19 13:34:00,0.74,0.74,0.74,0.74,78399999.0
2007-04-19 13:35:00,0.74,0.74005,0.73995,0.73995,214699997.0
2007-04-19 13:36:00,0.74,0.74,0.74,0.74,52800000.0
2007-04-19 13:37:00,0.74,0.7401,0.74,0.74005,30300000.0
2007-04-19 13:38:00,0.74005,0.7401,0.7386,0.7392,481699998.0
2007-04-19 13:39:00,0.7392,0.7396,0.739,0.7395,372299996.0
2007-04-19 13:40:00,0.73945,0.73945,0.7391,0.7392,265799997.0
2007-04-19 13:41:00,0.73905,0.7393,0.73905,0.7393,124800002.0
2007-04-19 13:42:00,0.7392,0.7396,0.73915,0.73925,442500001.0
2007-04-19 13:43:00,0.7392,0.7394,0.7392,0.7394,147199998.0
2007-04-19 13:44:00,0.7394,0.7396,0.7394,0.7396,382699999.0
2007-04-19 13:45:00,0.7396,0.7396,0.7395,0.7395,106300000.0
2007-04-19 13:46:00,0.7395,0.7396,0.73925,0.7395,198600000.0
2007-04-19 13:47:00,0.7395,0.7396,0.7394,0.7394,311600001.0
2007-04-19 13:48:00,0.7394,0.7395,0.7394,0.7394,145900000.0
2007-04-19 13:49:00,0.7394,0.7396,0.73935,0.7396,229700000.0
2007-04-19 13:50:00,0.7396,0.7396,0.7396,0.7396,76000000.0
2007-04-19 13:51:00,0.7396,0.7397,0.7396,0.7397,134400000.0
2007-04-19 13:52:00,0.7397,0.7397,0.7397,0.7397,36800000.0
2007-04-19 13:53:00,0.7397,0.7397,0.7397,0.7397,47200000.0
2007-04-19 13:54:00,0.7397,0.7398,0.7397,0.7398,58400000.0
2007-04-19 13:55:00,0.7398,0.7398,0.7397,0.7398,176799999.0
2007-04-19 13:56:00,0.7398,0.7398,0.73975,0.7398,95200000.0
2007-04-19 13:57:00,0.7398,0.7398,0.7398,0.7398,22500000.0
2007-04-19 13:58:00,0.7398,0.7398,0.7398,0.7398,77600000.0
2007-04-19 13:59:00,0.7398,0.7401,0.73965,0.7401,318900001.0
2007-04-19 14:00:00,0.74,0.7406,0.74,0.74015,263299995.0
2007-04-19 14:01:00,0.74015,0.7402,0.7401,0.74015,176799999.0
2007-04-19 14:02:00,0.74015,0.74015,0.74015,0.74015,5600000.0
2007-04-19 14:03:00,0.74015,0.74015,0.7399,0.73995,116799999.0
2007-04-19 14:04:00,0.74,0.7403,0.73975,0.73995,158799997.0
2007-04-19 14:05:00,0.73995,0.74,0.7397,0.7399,417000003.0
2007-04-19 14:06:00,0.7399,0.7399,0.73975,0.7398,343399994.0
2007-04-19 14:07:00,0.7395,0.73966,0.73945,0.73953,399099999.0
2007-04-19 14:08:00,0.7398,0.7399,0.7398,0.73985,132799998.0
2007-04-19 14:09:00,0.7399,0.7399,0.7399,0.7399,33600000.0
2007-04-19 14:10:00,0.7399,0.7402,0.7398,0.7401,192999998.0
2007-04-19 14:11:00,0.7401,0.7401,0.74,0.74005,134099998.0
2007-04-19 14:12:00,0.7404,0.7406,0.7402,0.7405,236500000.0
2007-04-19 14:13:00,0.7405,0.7405,0.7401,0.74035,82699998.0
2007-04-19 14:14:00,0.7404,0.7404,0.7403,0.7403,56000000.0
2007-04-19 14:15:00,0.7403,0.74035,0.74025,0.74035,86600000.0
2007-04-19 14:16:00,0.74035,0.741,0.7403,0.7405,516799999.0
2007-04-19 14:17:00,0.7405,0.74075,0.7405,0.74075,410300000.0
2007-04-19 14:18:00,0.7407,0.7409,0.7406,0.7409,203700000.0
2007-04-19 14:19:00,0.7409,0.7412,0.74085,0.741,361400001.0
2007-04-19 14:20:00,0.741,0.7411,0.741,0.741,104500001.0
2007-04-19 14:21:00,0.741,0.7411,0.741,0.7411,128400001.0
2007-04-19 14:22:00,0.7412,0.7414,0.74115,0.7413,43200000.0
2007-04-19 14:23:00,0.7413,0.7415,0.74105,0.7413,253400000.0
2007-04-19 14:24:00,0.7413,0.7413,0.7407,0.741,88900000.0
2007-04-19 14:25:00,0.741,0.74145,0.741,0.7413,253399997.0
2007-04-19 14:26:00,0.7413,0.7414,0.741,0.741,302499995.0
2007-04-19 14:27:00,0.74125,0.7413,0.74125,0.7413,6400000.0
2007-04-19 14:28:00,0.7412,0.7413,0.741,0.7411,248099999.0
2007-04-19 14:29:00,0.7411,0.7413,0.7411,0.7412,142899997.0
2007-04-19 14:30:00,0.7413,0.7413,0.741,0.7411,331300000.0
2007-04-19 14:31:00,0.741,0.7413,0.741,0.74125,340800000.0
2007-04-19 14:32:00,0.7413,0.7413,0.7413,0.7413,12000000.0
2007-04-19 14:33:00,0.7413,0.7413,0.7411,0.7413,55900002.0
2007-04-19 14:34:00,0.7412,0.7413,0.7412,0.7412,56999999.0
2007-04-19 14:35:00,0.7412,0.7414,0.7412,0.7414,61399999.0
2007-04-19 14:36:00,0.7414,0.7416,0.74125,0.7413,141099999.0
2007-04-19 14:37:00,0.7413,0.7415,0.7413,0.7415,75100000.0
2007-04-19 14:38:00,0.7415,0.7421,0.7413,0.7419,478499999.0
2007-04-19 14:39:00,0.742,0.742,0.7417,0.7418,552599995.0
2007-04-19 14:40:00,0.7418,0.7421,0.74165,0.74195,486800001.0
2007-04-19 14:41:00,0.7419,0.7421,0.74185,0.7421,350400003.0
2007-04-19 14:42:00,0.7421,0.7425,0.7421,0.7425,246799998.0
2007-04-19 14:43:00,0.7425,0.7433,0.7424,0.743,686800001.0
2007-04-19 14:44:00,0.743,0.743,0.7429,0.743,408399999.0
2007-04-19 14:45:00,0.743,0.7431,0.7429,0.7431,245199999.0
2007-04-19 14:46:00,0.7431,0.7432,0.74245,0.7426,565499996.0
2007-04-19 14:47:00,0.74255,0.7426,0.74215,0.7422,415000002.0
2007-04-19 14:48:00,0.7422,0.7425,0.7422,0.74235,250600001.0
2007-04-19 14:49:00,0.74235,0.7426,0.7423,0.7423,172900000.0
2007-04-19 14:50:00,0.7423,0.7423,0.7418,0.7419,355500000.0
2007-04-19 14:51:00,0.7419,0.74205,0.7418,0.7419,125500000.0
2007-04-19 14:52:00,0.7419,0.74205,0.74185,0.74205,290000001.0
2007-04-19 14:53:00,0.74205,0.7421,0.742,0.742,358500004.0
2007-04-19 14:54:00,0.742,0.7421,0.742,0.74205,64500000.0
2007-04-19 14:55:00,0.7421,0.7422,0.7421,0.7421,51200000.0
2007-04-19 14:56:00,0.74215,0.74245,0.74205,0.7424,266600003.0
2007-04-19 14:57:00,0.7424,0.74245,0.74235,0.74245,33200000.0
2007-04-19 14:58:00,0.74245,0.7425,0.7424,0.7424,115100001.0
2007-04-19 14:59:00,0.7424,0.7424,0.7422,0.7424,319699998.0
2007-04-19 15:00:00,0.7424,0.7426,0.7424,0.74255,122000000.0
2007-04-19 15:01:00,0.74255,0.74255,0.74245,0.74245,65200000.0
2007-04-19 15:02:00,0.7425,0.7425,0.7425,0.7425,82400000.0
2007-04-19 15:03:00,0.7425,0.7425,0.7422,0.7422,410300002.0
2007-04-19 15:04:00,0.7423,0.7423,0.7422,0.74225,189500000.0
2007-04-19 15:05:00,0.74225,0.74225,0.74195,0.7421,373800001.0
2007-04-19 15:06:00,0.7421,0.7425,0.7421,0.7424,173600001.0
2007-04-19 15:07:00,0.7424,0.7424,0.7421,0.7423,250000000.0
2007-04-19 15:08:00,0.7423,0.7427,0.74225,0.7427,502099998.0
2007-04-19 15:09:00,0.7427,0.7427,0.7425,0.74265,487200005.0
2007-04-19 15:10:00,0.74265,0.7428,0.7425,0.7428,202200004.0
2007-04-19 15:11:00,0.7428,0.7436,0.7427,0.7433,673700000.0
2007-04-19 15:12:00,0.7433,0.7436,0.7433,0.7435,329199999.0
2007-04-19 15:13:00,0.7435,0.7435,0.7433,0.7433,142299999.0
2007-04-19 15:14:00,0.7433,0.7435,0.74305,0.7432,521600000.0
2007-04-19 15:15:00,0.74315,0.74315,0.7426,0.74285,242500003.0
2007-04-19 15:16:00,0.7429,0.7429,0.7427,0.74285,109499999.0
2007-04-19 15:17:00,0.7429,0.743,0.74275,0.7429,184900001.0
2007-04-19 15:18:00,0.7429,0.7429,0.74265,0.74265,141700000.0
2007-04-19 15:19:00,0.74265,0.74275,0.7425,0.74255,357500002.0
2007-04-19 15:20:00,0.7426,0.7427,0.7425,0.7427,195899996.0
2007-04-19 15:21:00,0.7427,0.7429,0.7427,0.74275,24000000.0
2007-04-19 15:22:00,0.7426,0.7428,0.7426,0.74275,205800002.0
2007-04-19 15:23:00,0.7428,0.7429,0.74245,0.7429,348399998.0
2007-04-19 15:24:00,0.7429,0.743,0.7429,0.7429,34400000.0
2007-04-19 15:25:00,0.7429,0.743,0.7429,0.743,278700001.0
2007-04-19 15:26:00,0.743,0.7435,0.743,0.7433,421700001.0
2007-04-19 15:27:00,0.7433,0.7435,0.7433,0.7435,266600001.0
2007-04-19 15:28:00,0.7435,0.7435,0.7433,0.74335,79300000.0
2007-04-19 15:29:00,0.7434,0.7434,0.74325,0.74325,123000000.0
2007-04-19 15:30:00,0.74325,0.7434,0.74315,0.7433,295600001.0
2007-04-19 15:31:00,0.74325,0.7438,0.7431,0.7438,239500001.0
2007-04-19 15:32:00,0.74375,0.74375,0.74325,0.7433,291099999.0
2007-04-19 15:33:00,0.7432,0.7434,0.743,0.743,458099999.0
2007-04-19 15:34:00,0.743,0.7432,0.7429,0.7432,432300002.0
2007-04-19 15:35:00,0.7432,0.7433,0.7432,0.74325,313000004.0
2007-04-19 15:36:00,0.74315,0.7432,0.743,0.7431,422700000.0
2007-04-19 15:37:00,0.74305,0.74305,0.7429,0.743,99000001.0
2007-04-19 15:38:00,0.743,0.74315,0.7429,0.7429,273499998.0
2007-04-19 15:39:00,0.7429,0.743,0.7428,0.743,266099996.0
2007-04-19 15:40:00,0.743,0.743,0.743,0.743,156500001.0
2007-04-19 15:41:00,0.743,0.7432,0.743,0.7432,15600000.0
2007-04-19 15:42:00,0.7432,0.7432,0.74295,0.743,131700001.0
2007-04-19 15:43:00,0.7429,0.743,0.7429,0.743,81500000.0
2007-04-19 15:44:00,0.7429,0.7429,0.7429,0.7429,24900000.0
2007-04-19 15:45:00,0.7429,0.743,0.7429,0.743,212900000.0
2007-04-19 15:46:00,0.743,0.743,0.743,0.743,60800001.0
2007-04-19 15:47:00,0.743,0.7432,0.74295,0.7432,405799995.0
2007-04-19 15:48:00,0.7432,0.7432,0.743,0.7432,245900000.0
2007-04-19 15:49:00,0.7432,0.7433,0.7432,0.7433,161999999.0
2007-04-19 15:50:00,0.74345,0.7437,0.74345,0.7435,129599999.0
2007-04-19 15:51:00,0.7435,0.74375,0.7435,0.74375,78700000.0
2007-04-19 15:52:00,0.74375,0.74375,0.74365,0.74375,86300000.0
2007-04-19 15:53:00,0.7438,0.7442,0.74365,0.74395,340199998.0
2007-04-19 15:54:00,0.744,0.7445,0.74395,0.7444,697899997.0
2007-04-19 15:55:00,0.7444,0.7452,0.7442,0.7452,953600000.0
2007-04-19 15:56:00,0.7452,0.7454,0.74445,0.74445,756400000.0
2007-04-19 15:57:00,0.7445,0.74465,0.74435,0.74455,300000000.0
2007-04-19 15:58:00,0.74455,0.7449,0.7444,0.7446,408999990.0
2007-04-19 15:59:00,0.74455,0.7447,0.7442,0.7447,390699999.0
2007-04-19 16:00:00,0.7447,0.7447,0.7441,0.7442,415099999.0
2007-04-19 16:01:00,0.7442,0.7444,0.74385,0.7441,415800000.0
2007-04-19 16:02:00,0.74415,0.74435,0.7441,0.7443,91200000.0
2007-04-19 16:03:00,0.74425,0.7443,0.74415,0.7443,99700000.0
2007-04-19 16:04:00,0.7443,0.7447,0.7443,0.7446,315500001.0
2007-04-19 16:05:00,0.7446,0.7451,0.7446,0.745,195500000.0
2007-04-19 16:06:00,0.745,0.745,0.74455,0.74455,132800000.0
2007-04-19 16:07:00,0.7446,0.7446,0.74445,0.74445,36000000.0
2007-04-19 16:08:00,0.7445,0.7448,0.7443,0.7447,322800000.0
2007-04-19 16:09:00,0.7447,0.7448,0.74435,0.74435,193899999.0
2007-04-19 16:10:00,0.7444,0.7444,0.7439,0.7439,319199999.0
2007-04-19 16:11:00,0.7439,0.74405,0.74385,0.74385,164000001.0
2007-04-19 16:12:00,0.74385,0.7442,0.74385,0.7441,359600002.0
2007-04-19 16:13:00,0.7441,0.74435,0.74405,0.7442,190799999.0
2007-04-19 16:14:00,0.7442,0.74425,0.7442,0.7442,40800000.0
2007-04-19 16:15:00,0.7442,0.7442,0.7439,0.7441,157599999.0
2007-04-19 16:16:00,0.7441,0.74425,0.7441,0.7441,271000002.0
2007-04-19 16:17:00,0.7441,0.7442,0.744,0.744,434600000.0
2007-04-19 16:18:00,0.744,0.7441,0.744,0.74405,75800000.0
2007-04-19 16:19:00,0.744,0.744,0.744,0.744,27200001.0
2007-04-19 16:20:00,0.7441,0.7446,0.7441,0.7443,512300000.0
2007-04-19 16:21:00,0.7443,0.7443,0.74425,0.74425,62400000.0
2007-04-19 16:22:00,0.7443,0.7445,0.7442,0.74445,105900000.0
2007-04-19 16:23:00,0.74445,0.74445,0.7441,0.7443,257900000.0
2007-04-19 16:24:00,0.7443,0.7443,0.7442,0.7442,146900001.0
2007-04-19 16:25:00,0.74425,0.74425,0.7441,0.7442,309200000.0
2007-04-19 16:26:00,0.7442,0.7443,0.74415,0.7443,161500002.0
2007-04-19 16:27:00,0.7442,0.74435,0.7442,0.74435,11100000.0
2007-04-19 16:28:00,0.7443,0.7446,0.7443,0.7446,123799999.0
2007-04-19 16:29:00,0.7445,0.745,0.7445,0.7449,353900000.0
2007-04-19 16:30:00,0.7449,0.74535,0.7449,0.74515,289100002.0
2007-04-19 16:31:00,0.7452,0.7453,0.74485,0.74505,382099998.0
2007-04-19 16:32:00,0.7451,0.7451,0.7448,0.7448,240700001.0
2007-04-19 16:33:00,0.7448,0.7449,0.7443,0.74455,719300002.0
2007-04-19 16:34:00,0.7446,0.7446,0.7444,0.7444,478899995.0
2007-04-19 16:35:00,0.7444,0.7445,0.74425,0.7445,286700003.0
2007-04-19 16:36:00,0.7445,0.7448,0.74425,0.7444,335400000.0
2007-04-19 16:37:00,0.7443,0.7448,0.7439,0.7448,487199996.0
2007-04-19 16:38:00,0.7448,0.7448,0.7439,0.7441,542699999.0
2007-04-19 16:39:00,0.74415,0.7442,0.7438,0.74405,334199998.0
2007-04-19 16:40:00,0.74405,0.74425,0.74405,0.74415,72800000.0
2007-04-19 16:41:00,0.74415,0.74415,0.74405,0.74405,42300000.0
2007-04-19 16:42:00,0.7441,0.7441,0.744,0.744,126600000.0
2007-04-19 16:43:00,0.744,0.7441,0.7439,0.7441,394700001.0
2007-04-19 16:44:00,0.7441,0.7441,0.7439,0.74395,188100000.0
2007-04-19 16:45:00,0.744,0.744,0.744,0.744,4900000.0
2007-04-19 16:46:00,0.744,0.7441,0.74395,0.74395,114200001.0
2007-04-19 16:47:00,0.744,0.744,0.7438,0.744,237899999.0
2007-04-19 16:48:00,0.74395,0.744,0.7438,0.74385,301800004.0
2007-04-19 16:49:00,0.7439,0.7439,0.74385,0.7439,167399998.0
2007-04-19 16:50:00,0.7439,0.7439,0.7438,0.7438,315199998.0
2007-04-19 16:51:00,0.7438,0.7441,0.74375,0.74405,556999998.0
2007-04-19 16:52:00,0.7441,0.74415,0.7441,0.74415,15500000.0
2007-04-19 16:53:00,0.7443,0.74475,0.7443,0.7447,260000001.0
2007-04-19 16:54:00,0.7447,0.7448,0.7446,0.7447,246899997.0
2007-04-19 16:55:00,0.7447,0.7447,0.74455,0.7446,92500000.0
2007-04-19 16:56:00,0.74455,0.7446,0.7444,0.7444,145000001.0
2007-04-19 16:57:00,0.7444,0.7445,0.7444,0.7445,43900000.0
2007-04-19 16:58:00,0.74445,0.7446,0.7443,0.7443,346500000.0
2007-04-19 16:59:00,0.7443,0.7445,0.7443,0.7445,103800002.0
2007-04-19 17:00:00,0.74445,0.74445,0.744,0.744,334499997.0
2007-04-19 17:01:00,0.744,0.744,0.7437,0.74375,256800002.0
2007-04-19 17:02:00,0.74375,0.74385,0.74365,0.74365,180700001.0
2007-04-19 17:03:00,0.7437,0.7438,0.74365,0.74365,87099998.0
2007-04-19 17:04:00,0.7437,0.7437,0.7432,0.7432,308599999.0
2007-04-19 17:05:00,0.7432,0.7433,0.7432,0.7433,245600000.0
2007-04-19 17:06:00,0.7433,0.7433,0.743,0.7431,263700000.0
2007-04-19 17:07:00,0.74315,0.7435,0.74315,0.7433,481100000.0
2007-04-19 17:08:00,0.7434,0.7435,0.7431,0.7433,730999993.0
2007-04-19 17:09:00,0.7434,0.7436,0.7434,0.74355,62999999.0
2007-04-19 17:10:00,0.7436,0.7436,0.7436,0.7436,600000.0
2007-04-19 17:11:00,0.74355,0.7436,0.7435,0.7436,105700002.0
2007-04-19 17:12:00,0.7435,0.7436,0.7435,0.7436,94200001.0
2007-04-19 17:13:00,0.7436,0.7436,0.7436,0.7436,4800000.0
2007-04-19 17:14:00,0.7436,0.7436,0.74335,0.74355,116000000.0
2007-04-19 17:15:00,0.74355,0.7437,0.7434,0.7437,52400000.0
2007-04-19 17:16:00,0.7437,0.74395,0.7437,0.74395,49500000.0
2007-04-19 17:17:00,0.74395,0.74395,0.7438,0.74395,123100000.0
2007-04-19 17:18:00,0.744,0.74405,0.7437,0.74375,155800000.0
2007-04-19 17:19:00,0.7438,0.7438,0.74355,0.7437,84900001.0
2007-04-19 17:20:00,0.7437,0.74375,0.74365,0.7437,82900000.0
2007-04-19 17:21:00,0.74375,0.74375,0.7437,0.7437,12800000.0
2007-04-19 17:22:00,0.7437,0.74375,0.7437,0.74375,23999999.0
2007-04-19 17:23:00,0.74375,0.74375,0.7436,0.74375,138499998.0
2007-04-19 17:24:00,0.7438,0.7439,0.7438,0.7439,54400000.0
2007-04-19 17:25:00,0.7439,0.7439,0.7438,0.7438,287800006.0
2007-04-19 17:26:00,0.7438,0.7438,0.74375,0.74375,56800000.0
2007-04-19 17:27:00,0.7438,0.7438,0.7437,0.7437,40800000.0
2007-04-19 17:28:00,0.7437,0.74375,0.74355,0.7436,146199997.0
2007-04-19 17:29:00,0.7436,0.7439,0.7436,0.7437,156200000.0
2007-04-19 17:30:00,0.74365,0.74365,0.7434,0.7436,46800000.0
2007-04-19 17:31:00,0.7436,0.7436,0.7436,0.7436,11200000.0
2007-04-19 17:32:00,0.7436,0.7436,0.7436,0.7436,4800000.0
2007-04-19 17:33:00,0.74355,0.74355,0.743,0.7432,173300001.0
2007-04-19 17:34:00,0.74325,0.74325,0.7431,0.7431,21600000.0
2007-04-19 17:35:00,0.7431,0.74325,0.7431,0.7432,135200000.0
2007-04-19 17:36:00,0.7432,0.7432,0.7431,0.74315,47200000.0
2007-04-19 17:37:00,0.74315,0.74315,0.7431,0.7431,16800000.0
2007-04-19 17:38:00,0.7431,0.7431,0.74305,0.74305,37599999.0
2007-04-19 17:39:00,0.74293,0.74296,0.74282,0.74288,285999999.0
2007-04-19 17:40:00,0.743,0.74315,0.74244,0.74245,69400000.0
2007-04-19 17:41:00,0.7431,0.7432,0.7431,0.74315,75200000.0
2007-04-19 17:42:00,0.7431,0.7432,0.74305,0.74315,82000000.0
2007-04-19 17:43:00,0.74315,0.7436,0.74315,0.7436,156399998.0
2007-04-19 17:44:00,0.74355,0.7436,0.7435,0.7436,92800000.0
2007-04-19 17:45:00,0.7436,0.7436,0.7435,0.74355,67100000.0
2007-04-19 17:46:00,0.74321,0.74344,0.7429,0.74316,249499998.0
2007-04-19 17:47:00,0.7431,0.74316,0.74276,0.74307,376599998.0
2007-04-19 17:48:00,0.7436,0.7436,0.7435,0.7436,37700000.0
2007-04-19 17:49:00,0.7436,0.7436,0.7436,0.7436,6400000.0
2007-04-19 17:50:00,0.7436,0.7436,0.7436,0.7436,1600000.0
2007-04-19 17:51:00,0.7436,0.7439,0.7436,0.7439,107600001.0
2007-04-19 17:52:00,0.7439,0.7439,0.7438,0.7439,67199999.0
2007-04-19 17:53:00,0.7439,0.744,0.74385,0.74395,92900000.0
2007-04-19 17:54:00,0.74385,0.74385,0.7436,0.7436,253000003.0
2007-04-19 17:55:00,0.7436,0.7436,0.7436,0.7436,149500001.0
2007-04-19 17:56:00,0.74375,0.7438,0.74375,0.7438,5600000.0
2007-04-19 17:57:00,0.7437,0.7437,0.7433,0.7433,262800000.0
2007-04-19 17:58:00,0.7433,0.7435,0.74325,0.7435,305000001.0
2007-04-19 17:59:00,0.7434,0.7435,0.7434,0.7434,276500001.0
2007-04-19 18:00:00,0.7434,0.7434,0.7433,0.74335,400999999.0
2007-04-19 18:01:00,0.7434,0.7435,0.743,0.7431,465100002.0
2007-04-19 18:02:00,0.7431,0.7436,0.7431,0.7433,286900000.0
2007-04-19 18:03:00,0.7433,0.7433,0.743,0.7431,246900002.0
2007-04-19 18:04:00,0.7431,0.7432,0.743,0.7431,527899997.0
2007-04-19 18:05:00,0.7431,0.7431,0.74295,0.7431,152300000.0
2007-04-19 18:06:00,0.7431,0.7432,0.743,0.7431,499299998.0
2007-04-19 18:07:00,0.7431,0.7431,0.74295,0.743,511199995.0
2007-04-19 18:08:00,0.743,0.7435,0.7429,0.7435,417400000.0
2007-04-19 18:09:00,0.7434,0.7436,0.743,0.743,253899998.0
2007-04-19 18:10:00,0.743,0.7432,0.743,0.7432,10400000.0
2007-04-19 18:11:00,0.74288,0.74301,0.74273,0.74297,278499995.0
2007-04-19 18:12:00,0.7432,0.7432,0.7432,0.7432,123500002.0
2007-04-19 18:13:00,0.7432,0.7432,0.7432,0.7432,78099998.0
2007-04-19 18:14:00,0.74286,0.74331,0.74286,0.74305,88000000.0
2007-04-19 18:15:00,0.74303,0.74322,0.74298,0.74313,173300000.0
2007-04-19 18:16:00,0.7432,0.7433,0.7432,0.7432,206000000.0
2007-04-19 18:17:00,0.7432,0.7433,0.7432,0.7433,95599998.0
2007-04-19 18:18:00,0.7433,0.7433,0.743,0.7433,58200000.0
2007-04-19 18:19:00,0.743,0.7433,0.743,0.7433,76999999.0
2007-04-19 18:20:00,0.7433,0.7433,0.7433,0.7433,17500000.0
2007-04-19 18:21:00,0.7433,0.7433,0.7433,0.7433,38399999.0
2007-04-19 18:22:00,0.7433,0.7437,0.7433,0.7435,210599999.0
2007-04-19 18:23:00,0.7435,0.7439,0.7435,0.7439,262099997.0
2007-04-19 18:24:00,0.7439,0.7442,0.7439,0.744,349500000.0
2007-04-19 18:25:00,0.744,0.7445,0.744,0.7443,221000002.0
2007-04-19 18:26:00,0.7442,0.7442,0.7442,0.7442,48400000.0
2007-04-19 18:27:00,0.7443,0.7443,0.7443,0.7443,26400000.0
2007-04-19 18:28:00,0.7443,0.7444,0.74405,0.7443,275999997.0
2007-04-19 18:29:00,0.7443,0.7443,0.744,0.7441,245900006.0
2007-04-19 18:30:00,0.7443,0.7443,0.7443,0.7443,27200000.0
2007-04-19 18:31:00,0.7443,0.7443,0.7439,0.74405,145400000.0
2007-04-19 18:32:00,0.7442,0.7442,0.7439,0.744,152599999.0
2007-04-19 18:33:00,0.744,0.744,0.7439,0.7439,55100000.0
2007-04-19 18:34:00,0.74374,0.74378,0.74359,0.74375,121100000.0
2007-04-19 18:35:00,0.744,0.7442,0.744,0.7442,66299999.0
2007-04-19 18:36:00,0.7438,0.74408,0.74353,0.74393,515699998.0
2007-04-19 18:37:00,0.7442,0.7442,0.744,0.7441,179300004.0
2007-04-19 18:38:00,0.744,0.744,0.7439,0.74395,68700000.0
2007-04-19 18:39:00,0.74361,0.74383,0.74357,0.74369,406900003.0
2007-04-19 18:40:00,0.74369,0.74376,0.74339,0.74342,257900003.0
2007-04-19 18:41:00,0.7439,0.744,0.7438,0.744,124400001.0
2007-04-19 18:42:00,0.74395,0.74405,0.7438,0.7438,84900000.0
2007-04-19 18:43:00,0.744,0.7442,0.744,0.7442,60900000.0
2007-04-19 18:44:00,0.7442,0.7442,0.7441,0.7441,29400001.0
2007-04-19 18:45:00,0.7442,0.7445,0.744,0.744,167799999.0
2007-04-19 18:46:00,0.7441,0.7445,0.7441,0.7442,293999998.0
2007-04-19 18:47:00,0.74425,0.74425,0.74425,0.74425,33400002.0
2007-04-19 18:48:00,0.7443,0.7443,0.7443,0.7443,62100000.0
2007-04-19 18:49:00,0.7443,0.7443,0.7441,0.7441,56899999.0
2007-04-19 18:50:00,0.744,0.7442,0.744,0.7442,54599999.0
2007-04-19 18:51:00,0.7443,0.7443,0.7443,0.7443,56400000.0
2007-04-19 18:52:00,0.7443,0.7443,0.7443,0.7443,28800000.0
2007-04-19 18:53:00,0.7443,0.7443,0.7443,0.7443,12800000.0
2007-04-19 18:54:00,0.7443,0.7443,0.7441,0.7441,35900000.0
2007-04-19 18:55:00,0.74388,0.74418,0.74373,0.74402,264100000.0
2007-04-19 18:56:00,0.7439,0.7439,0.7439,0.7439,22400000.0
2007-04-19 18:57:00,0.7439,0.7443,0.7439,0.7443,262599997.0
2007-04-19 18:58:00,0.7442,0.7443,0.7439,0.7439,193899999.0
2007-04-19 18:59:00,0.7439,0.7442,0.7439,0.7442,116700000.0
2007-04-19 19:00:00,0.7443,0.7443,0.7443,0.7443,30400000.0
2007-04-19 19:01:00,0.7443,0.7443,0.7437,0.7439,268000001.0
2007-04-19 19:02:00,0.744,0.744,0.74385,0.7439,152400003.0
2007-04-19 19:03:00,0.7439,0.7439,0.7439,0.7439,192000000.0
2007-04-19 19:04:00,0.744,0.744,0.7439,0.7439,159900001.0
2007-04-19 19:05:00,0.7441,0.7441,0.744,0.744,53400000.0
2007-04-19 19:06:00,0.7441,0.7443,0.7441,0.7441,125400001.0
2007-04-19 19:07:00,0.7442,0.7444,0.7441,0.7442,97400001.0
2007-04-19 19:08:00,0.7441,0.7443,0.7437,0.7437,237499999.0
2007-04-19 19:09:00,0.7437,0.7438,0.7437,0.7438,30100000.0
2007-04-19 19:10:00,0.7438,0.7439,0.7438,0.74385,195500000.0
2007-04-19 19:11:00,0.7435,0.74372,0.7435,0.74365,158300000.0
2007-04-19 19:12:00,0.7439,0.7439,0.7436,0.7439,150399997.0
2007-04-19 19:13:00,0.7439,0.7439,0.7438,0.7438,29500000.0
2007-04-19 19:14:00,0.7439,0.7439,0.7438,0.7438,32000000.0
2007-04-19 19:15:00,0.7438,0.7438,0.7438,0.7438,24800000.0
2007-04-19 19:16:00,0.7437,0.7438,0.7436,0.7438,84399999.0
2007-04-19 19:17:00,0.7438,0.7438,0.7437,0.7437,9600000.0
2007-04-19 19:18:00,0.7436,0.7437,0.7436,0.7437,171000003.0
2007-04-19 19:19:00,0.7437,0.7437,0.7437,0.7437,62200000.0
2007-04-19 19:20:00,0.7437,0.7438,0.7437,0.7437,63899999.0
2007-04-19 19:21:00,0.7437,0.7438,0.7437,0.7438,30400000.0
2007-04-19 19:22:00,0.74343,0.74369,0.74331,0.74369,24000000.0
2007-04-19 19:23:00,0.7438,0.7438,0.7438,0.7438,800000.0
2007-04-19 19:24:00,0.7438,0.7438,0.7437,0.7437,94899999.0
2007-04-19 19:25:00,0.7437,0.7438,0.7437,0.7438,153799999.0
2007-04-19 19:26:00,0.7438,0.7438,0.7435,0.7437,351200003.0
2007-04-19 19:27:00,0.7437,0.7438,0.7436,0.7438,91900001.0
2007-04-19 19:28:00,0.74352,0.74377,0.74336,0.74359,776000005.0
2007-04-19 19:29:00,0.7438,0.7438,0.7437,0.7437,5600000.0
2007-04-19 19:30:00,0.7438,0.7438,0.7438,0.7438,3200000.0
2007-04-19 19:31:00,0.7438,0.7438,0.7438,0.7438,7200000.0
2007-04-19 19:32:00,0.7438,0.7439,0.7438,0.7439,32399999.0
2007-04-19 19:33:00,0.7439,0.7439,0.7439,0.7439,16000000.0
2007-04-19 19:34:00,0.7439,0.7439,0.7439,0.7439,44800000.0
2007-04-19 19:35:00,0.7439,0.7439,0.7438,0.7438,18400000.0
2007-04-19 19:36:00,0.74355,0.74372,0.74335,0.74366,597500001.0
2007-04-19 19:37:00,0.7438,0.7438,0.7438,0.7438,3200000.0
2007-04-19 19:38:00,0.7438,0.7438,0.7438,0.7438,7400000.0
2007-04-19 19:39:00,0.74375,0.7438,0.74375,0.7438,5800000.0
2007-04-19 19:40:00,0.7438,0.7438,0.7438,0.7438,1000000.0
2007-04-19 19:41:00,0.7438,0.7438,0.7438,0.7438,23200000.0
2007-04-19 19:42:00,0.7438,0.7438,0.7438,0.7438,67200001.0
2007-04-19 19:43:00,0.7438,0.7438,0.7438,0.7438,79200001.0
2007-04-19 19:44:00,0.7437,0.7438,0.7437,0.7438,90200001.0
2007-04-19 19:45:00,0.7438,0.7438,0.7438,0.7438,12000000.0
2007-04-19 19:46:00,0.7438,0.7438,0.7438,0.7438,62400002.0
2007-04-19 19:47:00,0.7438,0.7438,0.7436,0.7437,112699997.0
2007-04-19 19:48:00,0.7437,0.7437,0.7437,0.7437,13600000.0
2007-04-19 19:49:00,0.7437,0.7437,0.7437,0.7437,13600000.0
2007-04-19 19:50:00,0.7437,0.7437,0.7437,0.7437,49800000.0
2007-04-19 19:51:00,0.74365,0.74365,0.74365,0.74365,20000000.0
2007-04-19 19:52:00,0.7437,0.7437,0.7437,0.7437,15200000.0
2007-04-19 19:53:00,0.7437,0.7437,0.74365,0.74365,50400001.0
2007-04-19 19:54:00,0.74365,0.74365,0.74365,0.74365,16799999.0
2007-04-19 19:55:00,0.7437,0.7437,0.7437,0.7437,8800000.0
2007-04-19 19:56:00,0.74333,0.74353,0.74333,0.74347,244000004.0
2007-04-19 19:57:00,0.7437,0.7438,0.7437,0.7438,17200000.0
2007-04-19 19:58:00,0.7438,0.7438,0.74375,0.7438,10400000.0
2007-04-19 19:59:00,0.7438,0.7438,0.74375,0.74375,11400000.0
2007-04-19 20:00:00,0.7438,0.7438,0.7438,0.7438,4200000.0
2007-04-19 20:01:00,0.7438,0.7438,0.74375,0.7438,7400000.0
2007-04-19 20:02:00,0.7437,0.7438,0.7437,0.7438,28700000.0
2007-04-19 20:03:00,0.74343,0.7437,0.74342,0.74352,364700004.0
2007-04-19 20:04:00,0.74349,0.74373,0.74338,0.74346,667900006.0
2007-04-19 20:05:00,0.74342,0.74357,0.74342,0.74343,385399998.0
2007-04-19 20:06:00,0.74375,0.74375,0.7437,0.7437,10400000.0
2007-04-19 20:07:00,0.7437,0.7437,0.7435,0.7437,91699998.0
2007-04-19 20:08:00,0.74323,0.74355,0.74323,0.74355,239099997.0
2007-04-19 20:09:00,0.74345,0.74359,0.74334,0.74339,166299998.0
2007-04-19 20:10:00,0.7437,0.7437,0.7436,0.7436,34300000.0
2007-04-19 20:11:00,0.7438,0.7443,0.7438,0.7442,267800001.0
2007-04-19 20:12:00,0.7442,0.7443,0.7441,0.7442,175000002.0
2007-04-19 20:13:00,0.7442,0.7442,0.744,0.7441,79699998.0
2007-04-19 20:14:00,0.7441,0.7443,0.7441,0.7441,244199997.0
2007-04-19 20:15:00,0.7442,0.7442,0.7442,0.7442,12800000.0
2007-04-19 20:16:00,0.74387,0.74403,0.74375,0.7438,279400006.0
2007-04-19 20:17:00,0.74376,0.74394,0.74372,0.74383,155600000.0
2007-04-19 20:18:00,0.74383,0.74412,0.74378,0.74392,108900001.0
2007-04-19 20:19:00,0.74392,0.74415,0.74392,0.74415,74300000.0
2007-04-19 20:20:00,0.74432,0.74434,0.74385,0.74388,55400000.0
2007-04-19 20:21:00,0.7442,0.7443,0.7441,0.7442,379800005.0
2007-04-19 20:22:00,0.7443,0.7443,0.7442,0.7443,346600001.0
2007-04-19 20:23:00,0.7443,0.7443,0.7442,0.7443,146100001.0
2007-04-19 20:24:00,0.7443,0.7443,0.7443,0.7443,167100001.0
2007-04-19 20:25:00,0.7444,0.7444,0.7437,0.74415,425500000.0
2007-04-19 20:26:00,0.7441,0.7442,0.7441,0.7442,384500001.0
2007-04-19 20:27:00,0.7442,0.7442,0.7441,0.7442,183899999.0
2007-04-19 20:28:00,0.7442,0.7445,0.7441,0.7443,441800000.0
2007-04-19 20:29:00,0.7443,0.7443,0.7441,0.7442,223399995.0
2007-04-19 20:30:00,0.7442,0.7442,0.7442,0.7442,60000000.0
2007-04-19 20:31:00,0.7441,0.7442,0.7441,0.7442,108200000.0
2007-04-19 20:32:00,0.7442,0.7442,0.7441,0.7442,139400000.0
2007-04-19 20:33:00,0.7442,0.7443,0.7442,0.7443,49400000.0
2007-04-19 20:34:00,0.7443,0.7445,0.7443,0.7445,181600006.0
2007-04-19 20:35:00,0.7444,0.7444,0.7443,0.7444,220799999.0
2007-04-19 20:36:00,0.7444,0.74445,0.7443,0.74445,87600001.0
2007-04-19 20:37:00,0.74445,0.74445,0.7444,0.74445,38300000.0
2007-04-19 20:38:00,0.74445,0.74445,0.7442,0.7442,277400004.0
2007-04-19 20:39:00,0.7443,0.7443,0.7443,0.7443,167799994.0
2007-04-19 20:40:00,0.7443,0.7443,0.7443,0.7443,41599998.0
2007-04-19 20:41:00,0.7443,0.7443,0.7443,0.7443,120199997.0
2007-04-19 20:42:00,0.7443,0.7443,0.7443,0.7443,11100000.0
2007-04-19 20:43:00,0.74387,0.74388,0.74382,0.74388,164000003.0
2007-04-19 20:44:00,0.7444,0.7444,0.7443,0.7444,324699992.0
2007-04-19 20:45:00,0.7444,0.7444,0.7442,0.7443,147499999.0
2007-04-19 20:46:00,0.7443,0.7443,0.7441,0.7443,414399999.0
2007-04-19 20:47:00,0.7443,0.7443,0.7441,0.7441,210100000.0
2007-04-19 20:48:00,0.7442,0.7442,0.7442,0.7442,50000000.0
2007-04-19 20:49:00,0.7442,0.7442,0.7442,0.7442,24200001.0
2007-04-19 20:50:00,0.74376,0.74378,0.74365,0.74369,106299999.0
2007-04-19 20:51:00,0.74382,0.74395,0.74382,0.74384,171699998.0
2007-04-19 20:52:00,0.7443,0.7443,0.7441,0.74425,163999998.0
2007-04-19 20:53:00,0.7443,0.7443,0.7441,0.7442,120500000.0
2007-04-19 20:54:00,0.74425,0.7443,0.7439,0.7439,418700001.0
2007-04-19 20:55:00,0.74405,0.7441,0.744,0.7441,47200000.0
2007-04-19 20:56:00,0.74415,0.7443,0.744,0.7441,139900000.0
2007-04-19 20:57:00,0.744,0.74415,0.744,0.74415,24000000.0
2007-04-19 20:58:00,0.7442,0.7442,0.7441,0.74415,130000000.0
2007-04-19 20:59:00,0.744,0.7441,0.74395,0.744,275800001.0
2007-04-19 21:00:00,0.744,0.7442,0.7438,0.744,478199999.0
2007-04-19 21:01:00,0.7439,0.744,0.7439,0.744,46300000.0
2007-04-19 21:02:00,0.744,0.744,0.74385,0.74385,54399998.0
2007-04-19 21:03:00,0.7439,0.744,0.7438,0.74385,147200000.0
2007-04-19 21:04:00,0.7438,0.744,0.7438,0.7439,128400000.0
2007-04-19 21:05:00,0.7439,0.7439,0.7439,0.7439,23900000.0
2007-04-19 21:06:00,0.7439,0.7439,0.7439,0.7439,46600000.0
2007-04-19 21:07:00,0.7438,0.7438,0.7438,0.7438,53600000.0
2007-04-19 21:08:00,0.74383,0.74384,0.74381,0.74384,54399997.0
2007-04-19 21:09:00,0.7437,0.744,0.7437,0.744,81100000.0
2007-04-19 21:10:00,0.744,0.744,0.7436,0.7439,383799996.0
2007-04-19 21:11:00,0.7438,0.7438,0.74355,0.7436,89600000.0
2007-04-19 21:12:00,0.74355,0.74385,0.74355,0.7436,113999996.0
2007-04-19 21:13:00,0.7437,0.74385,0.7435,0.7436,95499999.0
2007-04-19 21:14:00,0.74375,0.74375,0.74375,0.74375,12000000.0
2007-04-19 21:15:00,0.7438,0.7438,0.7437,0.7437,89399999.0
2007-04-19 21:16:00,0.74392,0.74392,0.74372,0.7438,40100000.0
2007-04-19 21:17:00,0.7438,0.7439,0.7438,0.74385,31200000.0
2007-04-19 21:18:00,0.7439,0.7439,0.7437,0.7438,157200000.0
2007-04-19 21:19:00,0.7438,0.7438,0.7433,0.74355,217099999.0
2007-04-19 21:20:00,0.7435,0.74365,0.7434,0.74345,89899998.0
2007-04-19 21:21:00,0.7435,0.7438,0.7435,0.7437,115800000.0
2007-04-19 21:22:00,0.7439,0.7439,0.7439,0.7439,14400000.0
2007-04-19 21:23:00,0.7439,0.7439,0.7439,0.7439,130699997.0
2007-04-19 21:24:00,0.7439,0.7439,0.7438,0.7439,132300000.0
2007-04-19 21:25:00,0.7439,0.7439,0.7439,0.7439,11200000.0
2007-04-19 21:26:00,0.7439,0.7439,0.74378,0.74382,94399999.0
2007-04-19 21:27:00,0.74385,0.74389,0.7437,0.7437,69599999.0
2007-04-19 21:28:00,0.74374,0.74388,0.74374,0.74381,59999998.0
2007-04-19 21:29:00,0.7439,0.7439,0.7439,0.7439,17600000.0
2007-04-19 21:30:00,0.7439,0.7439,0.7439,0.7439,8800000.0
2007-04-19 21:31:00,0.74392,0.74393,0.74377,0.74393,163500001.0
2007-04-19 21:32:00,0.7438,0.7438,0.7438,0.7438,60000000.0
2007-04-19 21:33:00,0.7439,0.7439,0.7439,0.7439,12800000.0
2007-04-19 21:34:00,0.7439,0.7439,0.7439,0.7439,47800000.0
2007-04-19 21:35:00,0.74369,0.74392,0.74369,0.74372,36400000.0
2007-04-19 21:36:00,0.74375,0.7439,0.74375,0.74388,107800000.0
2007-04-19 21:37:00,0.7439,0.7439,0.7439,0.7439,38900000.0
2007-04-19 21:38:00,0.7439,0.7439,0.7439,0.7439,33600000.0
2007-04-19 21:39:00,0.7439,0.7439,0.7439,0.7439,11200000.0
2007-04-19 21:40:00,0.7439,0.7439,0.7439,0.7439,19200000.0
2007-04-19 21:41:00,0.7439,0.7439,0.7434,0.7436,133200000.0
2007-04-19 21:42:00,0.7438,0.7438,0.7436,0.7436,47199999.0
2007-04-19 21:43:00,0.7437,0.7437,0.7435,0.7435,138100000.0
2007-04-19 21:44:00,0.7436,0.7436,0.7435,0.7435,83200000.0
2007-04-19 21:45:00,0.74382,0.74382,0.74373,0.74377,86100001.0
2007-04-19 21:46:00,0.7435,0.7435,0.7433,0.7435,80599999.0
2007-04-19 21:47:00,0.7435,0.7435,0.7433,0.7435,89299999.0
2007-04-19 21:48:00,0.7435,0.7435,0.743,0.7434,427600003.0
2007-04-19 21:49:00,0.7434,0.7434,0.7433,0.7433,36800000.0
2007-04-19 21:50:00,0.7433,0.7433,0.7431,0.7431,69500000.0
2007-04-19 21:51:00,0.7432,0.7432,0.7431,0.7432,220700000.0
2007-04-19 21:52:00,0.7432,0.7439,0.7431,0.7433,157900000.0
2007-04-19 21:53:00,0.7433,0.7433,0.7433,0.7433,4800000.0
2007-04-19 21:54:00,0.7434,0.7434,0.7433,0.7433,8000000.0
2007-04-19 21:55:00,0.74378,0.74382,0.74378,0.74382,19200000.0
2007-04-19 21:56:00,0.7433,0.7433,0.7432,0.7432,19899999.0
2007-04-19 21:57:00,0.7433,0.7433,0.7433,0.7433,800000.0
2007-04-19 21:58:00,0.7434,0.7434,0.7432,0.7432,52599998.0
2007-04-19 21:59:00,0.7432,0.7432,0.7432,0.7432,31099999.0
2007-04-19 22:00:00,0.7432,0.7432,0.743,0.7432,92999999.0
2007-04-19 22:01:00,0.7432,0.7432,0.7432,0.7432,1900000.0
2007-04-19 22:02:00,0.74384,0.74395,0.74384,0.74395,4900000.0
2007-04-19 22:03:00,0.7433,0.7433,0.7433,0.7433,24000000.0
2007-04-19 22:04:00,0.7433,0.7433,0.7433,0.7433,8000000.0
2007-04-19 22:05:00,0.7433,0.7433,0.7433,0.7433,4800000.0
2007-04-19 22:06:00,0.74381,0.74388,0.74375,0.74375,16900000.0
2007-04-19 22:07:00,0.74383,0.74387,0.74375,0.74385,90799998.0
2007-04-19 22:08:00,0.74373,0.74391,0.74371,0.74387,85299998.0
2007-04-19 22:09:00,0.7432,0.7433,0.7432,0.7433,45500001.0
2007-04-19 22:10:00,0.74385,0.74395,0.74376,0.74385,216100002.0
2007-04-19 22:11:00,0.7432,0.7433,0.7432,0.7432,39099999.0
2007-04-19 22:12:00,0.7433,0.7433,0.7433,0.7433,8000000.0
2007-04-19 22:13:00,0.7434,0.7434,0.7431,0.7432,80299999.0
2007-04-19 22:14:00,0.7433,0.7433,0.7433,0.7433,8800000.0
2007-04-19 22:15:00,0.7439,0.74393,0.74388,0.74392,78800000.0
2007-04-19 22:16:00,0.74382,0.74382,0.74354,0.74359,80999999.0
2007-04-19 22:17:00,0.74384,0.74389,0.74374,0.74381,131799999.0
2007-04-19 22:18:00,0.7433,0.7433,0.7433,0.7433,27200000.0
2007-04-19 22:19:00,0.7433,0.7433,0.7433,0.7433,5600000.0
2007-04-19 22:20:00,0.7433,0.7433,0.7433,0.7433,12000000.0
2007-04-19 22:21:00,0.7433,0.7434,0.7433,0.7434,17600000.0
2007-04-19 22:22:00,0.7434,0.7434,0.7434,0.7434,7200000.0
2007-04-19 22:23:00,0.7434,0.7435,0.7434,0.7435,10400000.0
2007-04-19 22:24:00,0.7435,0.7435,0.7434,0.7434,57500001.0
2007-04-19 22:25:00,0.7435,0.7435,0.7435,0.7435,6400000.0
2007-04-19 22:26:00,0.7435,0.7435,0.7435,0.7435,25600000.0
2007-04-19 22:27:00,0.7435,0.7437,0.7435,0.7437,88800000.0
2007-04-19 22:28:00,0.74373,0.74377,0.74371,0.74377,12300000.0
2007-04-19 22:29:00,0.74378,0.74398,0.74378,0.7439,31100000.0
2007-04-19 22:30:00,0.74384,0.74395,0.7437,0.74395,102000003.0
2007-04-19 22:31:00,0.74398,0.74398,0.74378,0.74383,72400000.0
2007-04-19 22:32:00,0.74381,0.74397,0.74379,0.74381,240800007.0
2007-04-19 22:33:00,0.74385,0.74385,0.74379,0.74381,9800000.0
2007-04-19 22:34:00,0.74372,0.74381,0.74372,0.74376,54000000.0
2007-04-19 22:35:00,0.7437,0.7437,0.7433,0.7433,16000000.0
2007-04-19 22:36:00,0.7434,0.7435,0.7434,0.7435,8000000.0
2007-04-19 22:37:00,0.7435,0.7435,0.7435,0.7435,1600000.0
2007-04-19 22:38:00,0.7436,0.7436,0.7436,0.7436,4800000.0
2007-04-19 22:39:00,0.7436,0.7436,0.7436,0.7436,2400000.0
2007-04-19 22:40:00,0.74393,0.74398,0.7438,0.74387,185200002.0
2007-04-19 22:41:00,0.7436,0.7436,0.7436,0.7436,3200000.0
2007-04-19 22:42:00,0.7436,0.7436,0.7436,0.7436,2400000.0
2007-04-19 22:43:00,0.7436,0.7436,0.7434,0.7434,36700000.0
2007-04-19 22:44:00,0.74392,0.74392,0.74377,0.74379,127800001.0
2007-04-19 22:45:00,0.7436,0.7436,0.7436,0.7436,19200000.0
2007-04-19 22:46:00,0.7436,0.7436,0.7435,0.7436,49300000.0
2007-04-19 22:47:00,0.7436,0.7436,0.7436,0.7436,60300000.0
2007-04-19 22:48:00,0.7435,0.7437,0.7435,0.7435,94800001.0
2007-04-19 22:49:00,0.7436,0.7436,0.7434,0.7435,142800001.0
2007-04-19 22:50:00,0.7435,0.7435,0.7435,0.7435,16000000.0
2007-04-19 22:51:00,0.7435,0.7435,0.7432,0.7433,43700001.0
2007-04-19 22:52:00,0.74379,0.74395,0.74379,0.74388,44799999.0
2007-04-19 22:53:00,0.7432,0.7432,0.7432,0.7432,11100000.0
2007-04-19 22:54:00,0.74383,0.74385,0.7437,0.74383,138600000.0
2007-04-19 22:55:00,0.7434,0.7434,0.7433,0.7433,74800000.0
2007-04-19 22:56:00,0.7434,0.7434,0.7433,0.7433,47799999.0
2007-04-19 22:57:00,0.7433,0.7434,0.7431,0.7434,43000000.0
2007-04-19 22:58:00,0.7433,0.7436,0.7433,0.7436,137400000.0
2007-04-19 22:59:00,0.7436,0.7436,0.7435,0.7435,51700000.0
2007-04-19 23:00:00,0.7436,0.7436,0.7436,0.7436,2400000.0
2007-04-19 23:01:00,0.74347,0.7435,0.74347,0.74349,59200000.0
2007-04-19 23:02:00,0.74341,0.74358,0.74329,0.7435,190399995.0
2007-04-19 23:03:00,0.7435,0.74357,0.7434,0.7435,88800000.0
2007-04-19 23:04:00,0.7436,0.7436,0.7436,0.7436,70800000.0
2007-04-19 23:05:00,0.7436,0.7439,0.7436,0.7438,35700000.0
2007-04-19 23:06:00,0.7439,0.744,0.7437,0.7438,167000000.0
2007-04-19 23:07:00,0.7438,0.7438,0.7437,0.7437,6200000.0
2007-04-19 23:08:00,0.74344,0.74364,0.74337,0.74364,59300000.0
2007-04-19 23:09:00,0.74363,0.74363,0.74348,0.7435,51900000.0
2007-04-19 23:10:00,0.7437,0.7437,0.7437,0.7437,28600000.0
2007-04-19 23:11:00,0.7437,0.7437,0.7437,0.7437,18299999.0
2007-04-19 23:12:00,0.7435,0.7437,0.7435,0.74362,146900002.0
2007-04-19 23:13:00,0.74361,0.74364,0.74348,0.74355,118299998.0
2007-04-19 23:14:00,0.7437,0.7437,0.7436,0.7436,35100000.0
2007-04-19 23:15:00,0.74335,0.7435,0.74323,0.7435,163200002.0
2007-04-19 23:16:00,0.7435,0.7435,0.7433,0.7433,17500000.0
2007-04-19 23:17:00,0.74339,0.74365,0.74322,0.74365,102499999.0
2007-04-19 23:18:00,0.7437,0.7437,0.7435,0.7436,60600001.0
2007-04-19 23:19:00,0.7436,0.7438,0.7435,0.7435,75400001.0
2007-04-19 23:20:00,0.7435,0.74404,0.74341,0.74353,128000000.0
2007-04-19 23:21:00,0.7438,0.7439,0.7437,0.7438,96700000.0
2007-04-19 23:22:00,0.7437,0.7437,0.7437,0.7437,51700001.0
2007-04-19 23:23:00,0.74342,0.7437,0.74341,0.74355,111699998.0
2007-04-19 23:24:00,0.7437,0.7437,0.7437,0.7437,41300000.0
2007-04-19 23:25:00,0.74345,0.74372,0.74345,0.74372,53600000.0
2007-04-19 23:26:00,0.7437,0.74385,0.7437,0.74385,29400000.0
2007-04-19 23:27:00,0.7437,0.7437,0.7433,0.7435,38300000.0
2007-04-19 23:28:00,0.74355,0.7437,0.74355,0.7437,29600000.0
2007-04-19 23:29:00,0.7437,0.7439,0.7436,0.74385,71000000.0
2007-04-19 23:30:00,0.7439,0.7439,0.7439,0.7439,13600000.0
2007-04-19 23:31:00,0.74355,0.74362,0.7434,0.74362,162600002.0
2007-04-19 23:32:00,0.7439,0.7439,0.7437,0.7437,159899999.0
2007-04-19 23:33:00,0.7437,0.7437,0.7436,0.7436,89599999.0
2007-04-19 23:34:00,0.7436,0.7436,0.7434,0.7434,22400000.0
2007-04-19 23:35:00,0.74308,0.74323,0.74305,0.74321,24000000.0
2007-04-19 23:36:00,0.7434,0.7434,0.7434,0.7434,26200000.0
2007-04-19 23:37:00,0.7434,0.74355,0.7434,0.74355,20700000.0
2007-04-19 23:38:00,0.7436,0.7436,0.7436,0.7436,2400000.0
2007-04-19 23:39:00,0.7435,0.7435,0.7435,0.7435,7200000.0
2007-04-19 23:40:00,0.7434,0.7435,0.7434,0.7434,102000003.0
2007-04-19 23:41:00,0.7434,0.7436,0.7434,0.7436,35900000.0
2007-04-19 23:42:00,0.7436,0.7436,0.7436,0.7436,20400000.0
2007-04-19 23:43:00,0.74324,0.74337,0.74318,0.74335,85400000.0
2007-04-19 23:44:00,0.74337,0.7436,0.74317,0.74355,128800001.0
2007-04-19 23:45:00,0.7436,0.7436,0.74324,0.7433,42700000.0
2007-04-19 23:46:00,0.7436,0.7437,0.7436,0.74365,35900000.0
2007-04-19 23:47:00,0.74355,0.7436,0.7435,0.7436,46999999.0
2007-04-19 23:48:00,0.7435,0.7435,0.7435,0.7435,48700001.0
2007-04-19 23:49:00,0.7436,0.7437,0.7436,0.7437,24800000.0
2007-04-19 23:50:00,0.7437,0.7437,0.7437,0.7437,24899999.0
2007-04-19 23:51:00,0.7437,0.7438,0.7437,0.7438,15100000.0
2007-04-19 23:52:00,0.7436,0.7437,0.74345,0.74345,54200001.0
2007-04-19 23:53:00,0.7433,0.7442,0.7433,0.7441,240800001.0
2007-04-19 23:54:00,0.7441,0.7441,0.7438,0.74395,90199999.0
2007-04-19 23:55:00,0.74395,0.7441,0.7439,0.7439,144099997.0
2007-04-19 23:56:00,0.7439,0.744,0.7439,0.744,160599999.0
2007-04-19 23:57:00,0.744,0.7441,0.7439,0.7441,191700005.0
2007-04-19 23:58:00,0.7441,0.7441,0.7441,0.7441,28000000.0
2007-04-19 23:59:00,0.7441,0.7442,0.7441,0.74415,172200000.0
2007-04-20 00:00:00,0.74415,0.7443,0.74415,0.7443,130800001.0
2007-04-20 00:01:00,0.7443,0.7443,0.74425,0.7443,62400000.0
2007-04-20 00:02:00,0.7443,0.7444,0.7443,0.7444,155100000.0
2007-04-20 00:03:00,0.7444,0.7444,0.7444,0.7444,28600000.0
2007-04-20 00:04:00,0.7441,0.74426,0.7441,0.7442,20000000.0
2007-04-20 00:05:00,0.7444,0.7444,0.7443,0.7444,77600000.0
2007-04-20 00:06:00,0.7444,0.7446,0.7444,0.7446,97400000.0
2007-04-20 00:07:00,0.7446,0.7446,0.7445,0.7445,12800000.0
2007-04-20 00:08:00,0.7445,0.7446,0.7445,0.7445,58999999.0
2007-04-20 00:09:00,0.7446,0.7446,0.7444,0.7444,128300000.0
2007-04-20 00:10:00,0.7444,0.7444,0.7444,0.7444,63800000.0
2007-04-20 00:11:00,0.7445,0.7445,0.7445,0.7445,800000.0
2007-04-20 00:12:00,0.7445,0.7445,0.7444,0.7444,145100001.0
2007-04-20 00:13:00,0.7445,0.7445,0.7445,0.7445,2400000.0
2007-04-20 00:14:00,0.7445,0.7445,0.7444,0.7445,29900000.0
2007-04-20 00:15:00,0.7445,0.7445,0.7444,0.7444,28700000.0
2007-04-20 00:16:00,0.7445,0.7445,0.7445,0.7445,8800000.0
2007-04-20 00:17:00,0.7444,0.7446,0.7444,0.7445,138799998.0
2007-04-20 00:18:00,0.7446,0.7447,0.7446,0.7447,55800002.0
2007-04-20 00:19:00,0.74465,0.74465,0.74465,0.74465,4800000.0
2007-04-20 00:20:00,0.74426,0.74487,0.74426,0.74457,30400000.0
2007-04-20 00:21:00,0.74438,0.74446,0.74427,0.74446,48800000.0
2007-04-20 00:22:00,0.74442,0.74442,0.74435,0.74439,22400000.0
2007-04-20 00:23:00,0.7447,0.7447,0.7447,0.7447,1600000.0
2007-04-20 00:24:00,0.74448,0.74451,0.74429,0.74429,59000000.0
2007-04-20 00:25:00,0.74437,0.74445,0.74437,0.74444,128599999.0
2007-04-20 00:26:00,0.7447,0.7447,0.7446,0.7446,61999998.0
2007-04-20 00:27:00,0.7447,0.7447,0.7446,0.7447,53900002.0
2007-04-20 00:28:00,0.74448,0.74467,0.74435,0.74448,138400001.0
2007-04-20 00:29:00,0.74446,0.74458,0.7444,0.74449,137299998.0
2007-04-20 00:30:00,0.74452,0.74465,0.74447,0.7445,134899997.0
2007-04-20 00:31:00,0.7447,0.7447,0.7447,0.7447,30400000.0
2007-04-20 00:32:00,0.7447,0.7447,0.74455,0.74455,39100000.0
2007-04-20 00:33:00,0.7446,0.7446,0.7445,0.7445,120100002.0
2007-04-20 00:34:00,0.74445,0.7445,0.74445,0.7445,8500000.0
2007-04-20 00:35:00,0.74431,0.74431,0.74419,0.7443,93500000.0
2007-04-20 00:36:00,0.74424,0.74424,0.74393,0.74402,152600001.0
2007-04-20 00:37:00,0.7446,0.7446,0.7446,0.7446,2900000.0
2007-04-20 00:38:00,0.74433,0.74434,0.74418,0.74418,48000000.0
2007-04-20 00:39:00,0.7445,0.7445,0.7445,0.7445,45600000.0
2007-04-20 00:40:00,0.7445,0.7445,0.7445,0.7445,70100000.0
2007-04-20 00:41:00,0.7446,0.7446,0.7446,0.7446,68400000.0
2007-04-20 00:42:00,0.74442,0.7445,0.74436,0.7444,49200002.0
2007-04-20 00:43:00,0.7446,0.7446,0.7446,0.7446,41699999.0
2007-04-20 00:44:00,0.7446,0.7446,0.7445,0.7445,122100001.0
2007-04-20 00:45:00,0.7446,0.7446,0.7446,0.7446,6500000.0
2007-04-20 00:46:00,0.7446,0.7446,0.7446,0.7446,2600000.0
2007-04-20 00:47:00,0.74411,0.74451,0.74411,0.74417,267299996.0
2007-04-20 00:48:00,0.7446,0.7446,0.7445,0.7446,44300000.0
2007-04-20 00:49:00,0.7446,0.7446,0.7445,0.7446,34500000.0
2007-04-20 00:50:00,0.7445,0.7447,0.7445,0.7447,57300000.0
2007-04-20 00:51:00,0.74465,0.7447,0.74465,0.7447,91900000.0
2007-04-20 00:52:00,0.7447,0.7447,0.7447,0.7447,4400000.0
2007-04-20 00:53:00,0.7447,0.7447,0.7447,0.7447,8800000.0
2007-04-20 00:54:00,0.7448,0.74505,0.7448,0.745,137799999.0
2007-04-20 00:55:00,0.745,0.745,0.7447,0.7447,65200000.0
2007-04-20 00:56:00,0.7445,0.7446,0.7444,0.7446,67899999.0
2007-04-20 00:57:00,0.7445,0.7446,0.7444,0.7446,83599999.0
2007-04-20 00:58:00,0.7445,0.7448,0.7444,0.7445,165800001.0
2007-04-20 00:59:00,0.7445,0.7451,0.7445,0.7451,196099999.0
2007-04-20 01:00:00,0.7452,0.7452,0.745,0.745,98599999.0
2007-04-20 01:01:00,0.74495,0.7452,0.74495,0.74515,177899999.0
2007-04-20 01:02:00,0.7452,0.7452,0.745,0.745,163900001.0
2007-04-20 01:03:00,0.745,0.74515,0.7449,0.7451,112799997.0
2007-04-20 01:04:00,0.7451,0.7451,0.7449,0.7449,82399998.0
2007-04-20 01:05:00,0.7449,0.7449,0.7449,0.7449,45800000.0
2007-04-20 01:06:00,0.74458,0.74472,0.74456,0.74462,156299999.0
2007-04-20 01:07:00,0.7449,0.7451,0.7449,0.7451,18400000.0
2007-04-20 01:08:00,0.74505,0.7451,0.745,0.74505,29599999.0
2007-04-20 01:09:00,0.745,0.74505,0.7449,0.7449,52699998.0
2007-04-20 01:10:00,0.7449,0.74505,0.7447,0.7447,122900000.0
2007-04-20 01:11:00,0.7448,0.7448,0.7447,0.7447,32400000.0
2007-04-20 01:12:00,0.7447,0.74485,0.7447,0.7447,55200000.0
2007-04-20 01:13:00,0.7447,0.7448,0.7446,0.74475,86700000.0
2007-04-20 01:14:00,0.74475,0.74475,0.7446,0.74465,96200001.0
2007-04-20 01:15:00,0.7447,0.7447,0.7445,0.7445,88800000.0
2007-04-20 01:16:00,0.7444,0.7445,0.7443,0.7445,244399999.0
2007-04-20 01:17:00,0.7444,0.74445,0.7438,0.74415,181300001.0
2007-04-20 01:18:00,0.74415,0.74425,0.744,0.7441,324099999.0
2007-04-20 01:19:00,0.7441,0.7443,0.7441,0.7443,24700000.0
2007-04-20 01:20:00,0.74425,0.7443,0.74425,0.7443,9600000.0
2007-04-20 01:21:00,0.74425,0.7443,0.74425,0.7443,8800000.0
2007-04-20 01:22:00,0.7443,0.7443,0.74405,0.74405,141200000.0
2007-04-20 01:23:00,0.7442,0.7442,0.7442,0.7442,8800000.0
2007-04-20 01:24:00,0.7442,0.7442,0.74415,0.7442,24800000.0
2007-04-20 01:25:00,0.7442,0.7443,0.7442,0.7442,35200000.0
2007-04-20 01:26:00,0.7441,0.7442,0.7441,0.7442,51800000.0
2007-04-20 01:27:00,0.7442,0.74425,0.744,0.7441,113800001.0
2007-04-20 01:28:00,0.74425,0.74425,0.7441,0.74425,50400000.0
2007-04-20 01:29:00,0.74425,0.7443,0.74425,0.7443,12800000.0
2007-04-20 01:30:00,0.7443,0.7443,0.744,0.7442,59900000.0
2007-04-20 01:31:00,0.7442,0.74425,0.7441,0.7441,49000000.0
2007-04-20 01:32:00,0.7441,0.7441,0.7441,0.7441,42800000.0
2007-04-20 01:33:00,0.7441,0.74425,0.7441,0.74425,32500000.0
2007-04-20 01:34:00,0.74425,0.74425,0.7442,0.74425,32700000.0
2007-04-20 01:35:00,0.7442,0.7443,0.7441,0.7442,82700002.0
2007-04-20 01:36:00,0.7442,0.7442,0.7442,0.7442,11700000.0
2007-04-20 01:37:00,0.7443,0.7445,0.7443,0.7444,34100000.0
2007-04-20 01:38:00,0.7444,0.7445,0.7441,0.7442,132700000.0
2007-04-20 01:39:00,0.7442,0.7442,0.7441,0.7442,61300000.0
2007-04-20 01:40:00,0.74425,0.74425,0.7442,0.7442,55100000.0
2007-04-20 01:41:00,0.7442,0.7442,0.7442,0.7442,20200000.0
2007-04-20 01:42:00,0.7442,0.74425,0.7441,0.74425,40200000.0
2007-04-20 01:43:00,0.7443,0.7443,0.7442,0.7442,11200000.0
2007-04-20 01:44:00,0.7442,0.7444,0.7442,0.7444,34400000.0
2007-04-20 01:45:00,0.7444,0.7445,0.7444,0.7444,34300000.0
2007-04-20 01:46:00,0.7444,0.7444,0.7442,0.74435,175400001.0
2007-04-20 01:47:00,0.7444,0.7444,0.7442,0.7444,228500002.0
2007-04-20 01:48:00,0.7444,0.7445,0.7444,0.7445,39899999.0
2007-04-20 01:49:00,0.7443,0.7445,0.7443,0.7444,31200000.0
2007-04-20 01:50:00,0.7445,0.7446,0.7443,0.7446,200999998.0
2007-04-20 01:51:00,0.7446,0.7446,0.7445,0.7446,64600000.0
2007-04-20 01:52:00,0.7445,0.7445,0.7441,0.7443,333199999.0
2007-04-20 01:53:00,0.7443,0.7443,0.7437,0.7439,386100002.0
2007-04-20 01:54:00,0.7438,0.74405,0.7438,0.7438,380600005.0
2007-04-20 01:55:00,0.744,0.7441,0.7439,0.744,201600003.0
2007-04-20 01:56:00,0.744,0.7442,0.744,0.7441,242700000.0
2007-04-20 01:57:00,0.7441,0.74415,0.744,0.74405,81099999.0
2007-04-20 01:58:00,0.7441,0.7441,0.7441,0.7441,50100000.0
2007-04-20 01:59:00,0.7441,0.7442,0.744,0.7442,172200000.0
2007-04-20 02:00:00,0.7442,0.7442,0.744,0.7441,205100001.0
2007-04-20 02:01:00,0.7441,0.7442,0.7441,0.7441,132399998.0
2007-04-20 02:02:00,0.7441,0.7442,0.744,0.7441,258899999.0
2007-04-20 02:03:00,0.7441,0.74425,0.744,0.744,209699997.0
2007-04-20 02:04:00,0.7439,0.7442,0.7439,0.7442,148900000.0
2007-04-20 02:05:00,0.7442,0.7442,0.7442,0.7442,60400000.0
2007-04-20 02:06:00,0.7442,0.7442,0.7442,0.7442,65999998.0
2007-04-20 02:07:00,0.7442,0.7442,0.7442,0.7442,65900000.0
2007-04-20 02:08:00,0.7442,0.7442,0.7442,0.7442,34100000.0
2007-04-20 02:09:00,0.7441,0.7441,0.744,0.744,59999998.0
2007-04-20 02:10:00,0.7438,0.74408,0.74374,0.74397,71200000.0
2007-04-20 02:11:00,0.7442,0.7442,0.7441,0.7442,68200000.0
2007-04-20 02:12:00,0.74415,0.74415,0.74415,0.74415,48000000.0
2007-04-20 02:13:00,0.74415,0.74415,0.7439,0.7439,214800001.0
2007-04-20 02:14:00,0.744,0.744,0.7437,0.7439,325099998.0
2007-04-20 02:15:00,0.7439,0.7439,0.74365,0.74385,66300001.0
2007-04-20 02:16:00,0.7439,0.7439,0.7437,0.7437,201200000.0
2007-04-20 02:17:00,0.7437,0.7437,0.7435,0.7436,226799999.0
2007-04-20 02:18:00,0.7436,0.7436,0.7435,0.7436,118100000.0
2007-04-20 02:19:00,0.7436,0.7438,0.7435,0.7437,163499999.0
2007-04-20 02:20:00,0.7436,0.7437,0.7435,0.7437,68999999.0
2007-04-20 02:21:00,0.7437,0.7437,0.7436,0.7436,42400000.0
2007-04-20 02:22:00,0.7436,0.7437,0.7436,0.7437,106999999.0
2007-04-20 02:23:00,0.7439,0.7439,0.7436,0.7436,104399999.0
2007-04-20 02:24:00,0.7436,0.744,0.7436,0.744,326299998.0
2007-04-20 02:25:00,0.74348,0.74378,0.74339,0.74366,258799997.0
2007-04-20 02:26:00,0.7439,0.7446,0.7439,0.7444,334599999.0
2007-04-20 02:27:00,0.7443,0.7446,0.7442,0.7443,421000001.0
2007-04-20 02:28:00,0.74445,0.74445,0.7442,0.7442,170300000.0
2007-04-20 02:29:00,0.7445,0.7445,0.7444,0.7444,37600000.0
2007-04-20 02:30:00,0.7444,0.7444,0.7443,0.7444,45400000.0
2007-04-20 02:31:00,0.74435,0.7444,0.74435,0.74435,47200000.0
2007-04-20 02:32:00,0.74405,0.74405,0.74389,0.74405,20800000.0
2007-04-20 02:33:00,0.7444,0.7444,0.74435,0.74435,11200000.0
2007-04-20 02:34:00,0.7442,0.7446,0.74415,0.74455,217300001.0
2007-04-20 02:35:00,0.74445,0.7445,0.7443,0.7445,64600001.0
2007-04-20 02:36:00,0.7445,0.7445,0.7445,0.7445,110700000.0
2007-04-20 02:37:00,0.7445,0.7446,0.7444,0.74445,188900001.0
2007-04-20 02:38:00,0.7444,0.7445,0.7444,0.7445,97100002.0
2007-04-20 02:39:00,0.7445,0.7445,0.7444,0.7445,51100000.0
2007-04-20 02:40:00,0.7445,0.7445,0.7445,0.7445,61299999.0
2007-04-20 02:41:00,0.7444,0.7445,0.7444,0.7445,209800000.0
2007-04-20 02:42:00,0.7445,0.7445,0.7445,0.7445,38400002.0
2007-04-20 02:43:00,0.7445,0.7445,0.7445,0.7445,19900000.0
2007-04-20 02:44:00,0.7445,0.7445,0.7444,0.74445,91699999.0
2007-04-20 02:45:00,0.7445,0.7446,0.7444,0.7445,353999997.0
2007-04-20 02:46:00,0.7446,0.7446,0.7445,0.7445,98800001.0
2007-04-20 02:47:00,0.7446,0.7446,0.7444,0.7445,103100002.0
2007-04-20 02:48:00,0.7445,0.7446,0.7445,0.7446,184200001.0
2007-04-20 02:49:00,0.7446,0.74525,0.7445,0.7452,486600001.0
2007-04-20 02:50:00,0.7451,0.7452,0.745,0.7451,427300001.0
2007-04-20 02:51:00,0.7451,0.7451,0.7451,0.7451,16800000.0
2007-04-20 02:52:00,0.7451,0.7451,0.7451,0.7451,8000000.0
2007-04-20 02:53:00,0.7451,0.7452,0.74505,0.7452,25700000.0
2007-04-20 02:54:00,0.7452,0.7452,0.7449,0.7451,363699998.0
2007-04-20 02:55:00,0.745,0.745,0.7445,0.7445,450400000.0
2007-04-20 02:56:00,0.7447,0.7447,0.74445,0.7447,409600001.0
2007-04-20 02:57:00,0.7447,0.7448,0.7447,0.7447,380100001.0
2007-04-20 02:58:00,0.7447,0.7447,0.7446,0.7447,138200000.0
2007-04-20 02:59:00,0.7447,0.7448,0.7446,0.7446,167399999.0
2007-04-20 03:00:00,0.7446,0.7447,0.7446,0.7447,68500000.0
2007-04-20 03:01:00,0.7447,0.7447,0.7447,0.7447,108500000.0
2007-04-20 03:02:00,0.7447,0.7448,0.7447,0.7448,194399999.0
2007-04-20 03:03:00,0.7448,0.7448,0.7446,0.7447,332499994.0
2007-04-20 03:04:00,0.7447,0.745,0.7446,0.7449,345299999.0
2007-04-20 03:05:00,0.7449,0.7452,0.7449,0.7449,252600002.0
2007-04-20 03:06:00,0.7449,0.7449,0.7449,0.7449,80300000.0
2007-04-20 03:07:00,0.7449,0.7449,0.7444,0.74445,635099998.0
2007-04-20 03:08:00,0.74445,0.7445,0.74445,0.7445,62600001.0
2007-04-20 03:09:00,0.74409,0.74427,0.74399,0.74412,249900000.0
2007-04-20 03:10:00,0.74408,0.7443,0.74405,0.74425,65400000.0
2007-04-20 03:11:00,0.7444,0.7444,0.7442,0.74425,150300001.0
2007-04-20 03:12:00,0.7442,0.7446,0.7442,0.7446,299900003.0
2007-04-20 03:13:00,0.7447,0.7449,0.7447,0.7449,37200000.0
2007-04-20 03:14:00,0.745,0.745,0.7448,0.7448,102100000.0
2007-04-20 03:15:00,0.7448,0.7448,0.7446,0.7446,91600000.0
2007-04-20 03:16:00,0.7446,0.7448,0.7446,0.7447,115600000.0
2007-04-20 03:17:00,0.7447,0.7448,0.7445,0.7445,72000000.0
2007-04-20 03:18:00,0.7445,0.74485,0.7445,0.74475,315500000.0
2007-04-20 03:19:00,0.7446,0.7447,0.7445,0.7446,159799998.0
2007-04-20 03:20:00,0.7446,0.7447,0.7446,0.7447,11100000.0
2007-04-20 03:21:00,0.74465,0.7447,0.7446,0.7447,70200000.0
2007-04-20 03:22:00,0.7447,0.7447,0.7445,0.7445,143800000.0
2007-04-20 03:23:00,0.7445,0.74485,0.7444,0.7446,258899998.0
2007-04-20 03:24:00,0.7445,0.7447,0.7443,0.74455,218600001.0
2007-04-20 03:25:00,0.74455,0.7446,0.7444,0.7445,100700000.0
2007-04-20 03:26:00,0.74435,0.7444,0.7441,0.74435,376399997.0
2007-04-20 03:27:00,0.7444,0.7445,0.7443,0.7443,147599999.0
2007-04-20 03:28:00,0.7442,0.7445,0.7441,0.74415,406300001.0
2007-04-20 03:29:00,0.7442,0.7446,0.7442,0.7445,143199998.0
2007-04-20 03:30:00,0.74445,0.7445,0.7444,0.7444,184999998.0
2007-04-20 03:31:00,0.74455,0.7446,0.7444,0.7446,92400000.0
2007-04-20 03:32:00,0.7445,0.7445,0.7443,0.7444,140000002.0
2007-04-20 03:33:00,0.7444,0.7445,0.74435,0.74435,74000000.0
2007-04-20 03:34:00,0.74425,0.7445,0.74425,0.7445,107299999.0
2007-04-20 03:35:00,0.7445,0.7446,0.7444,0.7446,119900000.0
2007-04-20 03:36:00,0.7446,0.7447,0.7445,0.74465,58199999.0
2007-04-20 03:37:00,0.7447,0.7447,0.7445,0.7445,203100000.0
2007-04-20 03:38:00,0.74425,0.74437,0.74392,0.74427,158500000.0
2007-04-20 03:39:00,0.7446,0.7446,0.74445,0.7445,52800000.0
2007-04-20 03:40:00,0.7445,0.7445,0.7444,0.7444,76600000.0
2007-04-20 03:41:00,0.7445,0.7445,0.7444,0.74445,85100000.0
2007-04-20 03:42:00,0.7443,0.74445,0.74425,0.7444,137799998.0
2007-04-20 03:43:00,0.7444,0.7444,0.7442,0.7444,162599999.0
2007-04-20 03:44:00,0.7443,0.74435,0.7442,0.7443,109500001.0
2007-04-20 03:45:00,0.74445,0.74445,0.7442,0.7444,229399997.0
2007-04-20 03:46:00,0.74435,0.7444,0.7442,0.7442,57899999.0
2007-04-20 03:47:00,0.7444,0.7444,0.7442,0.7444,40600001.0
2007-04-20 03:48:00,0.7444,0.7445,0.74425,0.74425,202900001.0
2007-04-20 03:49:00,0.74445,0.74445,0.7442,0.74425,165999999.0
2007-04-20 03:50:00,0.7442,0.7444,0.7441,0.74425,129500001.0
2007-04-20 03:51:00,0.7443,0.7443,0.74415,0.74415,64700000.0
2007-04-20 03:52:00,0.7442,0.7444,0.7441,0.7441,413899999.0
2007-04-20 03:53:00,0.7441,0.7441,0.744,0.744,243099999.0
2007-04-20 03:54:00,0.744,0.744,0.74365,0.744,415499999.0
2007-04-20 03:55:00,0.74375,0.74375,0.74341,0.74355,91999998.0
2007-04-20 03:56:00,0.74356,0.74369,0.74334,0.74362,206099999.0
2007-04-20 03:57:00,0.7439,0.7439,0.7437,0.7439,132300002.0
2007-04-20 03:58:00,0.7438,0.7439,0.7438,0.7438,82099999.0
2007-04-20 03:59:00,0.7438,0.7439,0.7438,0.7439,90900000.0
2007-04-20 04:00:00,0.74355,0.74401,0.74332,0.74355,145100001.0
2007-04-20 04:01:00,0.7438,0.7438,0.7435,0.7435,35200000.0
2007-04-20 04:02:00,0.7435,0.7442,0.7434,0.744,222299999.0
2007-04-20 04:03:00,0.744,0.7441,0.744,0.744,35200000.0
2007-04-20 04:04:00,0.74395,0.7442,0.74395,0.7442,45600000.0
2007-04-20 04:05:00,0.7441,0.7442,0.744,0.7442,73300000.0
2007-04-20 04:06:00,0.7442,0.7442,0.7442,0.7442,20000000.0
2007-04-20 04:07:00,0.7438,0.74399,0.74359,0.74376,112400000.0
2007-04-20 04:08:00,0.7442,0.7443,0.7441,0.7443,40600000.0
2007-04-20 04:09:00,0.74381,0.74402,0.74376,0.74385,63100000.0
2007-04-20 04:10:00,0.7442,0.7442,0.7438,0.744,218599998.0
2007-04-20 04:11:00,0.7441,0.7441,0.7439,0.7439,53500000.0
2007-04-20 04:12:00,0.744,0.7442,0.744,0.7441,226199999.0
2007-04-20 04:13:00,0.7441,0.7441,0.7438,0.7439,300500001.0
2007-04-20 04:14:00,0.7439,0.744,0.7439,0.744,67800001.0
2007-04-20 04:15:00,0.7439,0.7439,0.7439,0.7439,45800000.0
2007-04-20 04:16:00,0.7439,0.7439,0.74375,0.7438,62800000.0
2007-04-20 04:17:00,0.7438,0.7438,0.7438,0.7438,54400000.0
2007-04-20 04:18:00,0.7438,0.7438,0.7438,0.7438,40800000.0
2007-04-20 04:19:00,0.7438,0.7438,0.7438,0.7438,9600000.0
2007-04-20 04:20:00,0.74329,0.74369,0.74329,0.74365,51900000.0
2007-04-20 04:21:00,0.7438,0.7438,0.7438,0.7438,69599999.0
2007-04-20 04:22:00,0.7438,0.7438,0.7438,0.7438,16799999.0
2007-04-20 04:23:00,0.74343,0.74357,0.74336,0.74357,100499999.0
2007-04-20 04:24:00,0.7437,0.7437,0.7437,0.7437,8100000.0
2007-04-20 04:25:00,0.7437,0.7437,0.7436,0.7436,44000000.0
2007-04-20 04:26:00,0.74316,0.74337,0.74306,0.74337,70200000.0
2007-04-20 04:27:00,0.7436,0.7437,0.7436,0.7437,57399999.0
2007-04-20 04:28:00,0.7437,0.7437,0.7436,0.7436,169000003.0
2007-04-20 04:29:00,0.7436,0.7438,0.74345,0.7435,401399999.0
2007-04-20 04:30:00,0.7435,0.7435,0.7433,0.7433,417299998.0
2007-04-20 04:31:00,0.7433,0.7434,0.7432,0.7433,325599999.0
2007-04-20 04:32:00,0.7433,0.7433,0.7433,0.7433,107199999.0
2007-04-20 04:33:00,0.7433,0.74335,0.7432,0.74335,119100002.0
2007-04-20 04:34:00,0.74335,0.7437,0.7433,0.7437,276500001.0
2007-04-20 04:35:00,0.7437,0.7437,0.7436,0.7436,33600000.0
2007-04-20 04:36:00,0.74333,0.74335,0.74299,0.74324,49900000.0
2007-04-20 04:37:00,0.74335,0.74346,0.74327,0.74346,100999999.0
2007-04-20 04:38:00,0.74334,0.74343,0.74307,0.74336,137700000.0
2007-04-20 04:39:00,0.7435,0.7436,0.7434,0.7436,103200000.0
2007-04-20 04:40:00,0.7436,0.7436,0.7431,0.7431,393200007.0
2007-04-20 04:41:00,0.7433,0.7433,0.7433,0.7433,51600000.0
2007-04-20 04:42:00,0.74305,0.74305,0.74273,0.74283,82900000.0
2007-04-20 04:43:00,0.7433,0.7433,0.7433,0.7433,30400000.0
2007-04-20 04:44:00,0.7433,0.7433,0.7425,0.7428,69700000.0
2007-04-20 04:45:00,0.7427,0.7436,0.7427,0.7432,146400001.0
2007-04-20 04:46:00,0.7431,0.7432,0.7431,0.7432,29600000.0
2007-04-20 04:47:00,0.7432,0.7432,0.7431,0.74315,122900000.0
2007-04-20 04:48:00,0.7432,0.7432,0.7432,0.7432,2400000.0
2007-04-20 04:49:00,0.7432,0.7432,0.7431,0.7431,95100001.0
2007-04-20 04:50:00,0.7432,0.7432,0.74315,0.7432,34800000.0
2007-04-20 04:51:00,0.7432,0.7434,0.7432,0.7432,109200001.0
2007-04-20 04:52:00,0.7432,0.7432,0.7431,0.7431,379200000.0
2007-04-20 04:53:00,0.7431,0.7432,0.7431,0.7432,62400000.0
2007-04-20 04:54:00,0.7431,0.7431,0.7431,0.7431,82200000.0
2007-04-20 04:55:00,0.7431,0.7431,0.7429,0.743,250600000.0
2007-04-20 04:56:00,0.743,0.743,0.7427,0.7427,351500000.0
2007-04-20 04:57:00,0.7427,0.7431,0.7422,0.7431,540299999.0
2007-04-20 04:58:00,0.7431,0.7431,0.7429,0.7429,261600000.0
2007-04-20 04:59:00,0.7429,0.7429,0.7429,0.7429,16799999.0
2007-04-20 05:00:00,0.7429,0.7431,0.7429,0.7431,81100000.0
2007-04-20 05:01:00,0.7431,0.7431,0.7431,0.7431,8000000.0
2007-04-20 05:02:00,0.74268,0.74291,0.74249,0.74274,153800002.0
2007-04-20 05:03:00,0.743,0.743,0.743,0.743,57600000.0
2007-04-20 05:04:00,0.743,0.743,0.7429,0.743,136500000.0
2007-04-20 05:05:00,0.743,0.743,0.7429,0.7429,42900000.0
2007-04-20 05:06:00,0.743,0.743,0.743,0.743,56800000.0
2007-04-20 05:07:00,0.743,0.743,0.743,0.743,16800000.0
2007-04-20 05:08:00,0.743,0.743,0.7429,0.7429,106599999.0
2007-04-20 05:09:00,0.743,0.743,0.7427,0.7427,184999999.0
2007-04-20 05:10:00,0.7426,0.7432,0.7426,0.7432,300600001.0
2007-04-20 05:11:00,0.7431,0.7432,0.743,0.7431,317199997.0
2007-04-20 05:12:00,0.7432,0.7433,0.74315,0.7432,270299993.0
2007-04-20 05:13:00,0.7432,0.7433,0.7432,0.7433,75700000.0
2007-04-20 05:14:00,0.7433,0.7434,0.74315,0.7434,90000001.0
2007-04-20 05:15:00,0.7434,0.7434,0.7434,0.7434,8000000.0
2007-04-20 05:16:00,0.7434,0.7435,0.7433,0.7435,165000003.0
2007-04-20 05:17:00,0.7435,0.7436,0.7435,0.7436,70400000.0
2007-04-20 05:18:00,0.7437,0.7439,0.7436,0.7436,179899999.0
2007-04-20 05:19:00,0.7436,0.7436,0.7436,0.7436,17700000.0
2007-04-20 05:20:00,0.7436,0.7437,0.7435,0.7436,291100001.0
2007-04-20 05:21:00,0.7436,0.7437,0.7434,0.7435,370000000.0
2007-04-20 05:22:00,0.7434,0.7435,0.7434,0.74345,150199999.0
2007-04-20 05:23:00,0.7435,0.7435,0.7435,0.7435,20000000.0
2007-04-20 05:24:00,0.74314,0.74334,0.74292,0.74319,205999999.0
2007-04-20 05:25:00,0.7435,0.7435,0.7435,0.7435,16000000.0
2007-04-20 05:26:00,0.7435,0.7435,0.7433,0.74335,72800000.0
2007-04-20 05:27:00,0.7434,0.7434,0.7434,0.7434,24000000.0
2007-04-20 05:28:00,0.74317,0.74317,0.74287,0.74287,58800000.0
2007-04-20 05:29:00,0.7434,0.7435,0.7433,0.7433,144100000.0
2007-04-20 05:30:00,0.7434,0.7435,0.7434,0.7435,47500000.0
2007-04-20 05:31:00,0.74345,0.7437,0.7434,0.7436,172800000.0
2007-04-20 05:32:00,0.7436,0.7436,0.7436,0.7436,24800000.0
2007-04-20 05:33:00,0.74343,0.74346,0.74321,0.74333,123400001.0
2007-04-20 05:34:00,0.7436,0.7439,0.7436,0.7438,105200000.0
2007-04-20 05:35:00,0.7437,0.7437,0.7437,0.7437,114799999.0
2007-04-20 05:36:00,0.7437,0.7437,0.7436,0.7436,94200001.0
2007-04-20 05:37:00,0.7437,0.7439,0.7437,0.7439,239100002.0
2007-04-20 05:38:00,0.7439,0.7442,0.7439,0.7442,193400000.0
2007-04-20 05:39:00,0.7442,0.7443,0.7441,0.7441,296500001.0
2007-04-20 05:40:00,0.74425,0.7445,0.7442,0.7443,394699997.0
2007-04-20 05:41:00,0.7443,0.7445,0.7442,0.7445,185000000.0
2007-04-20 05:42:00,0.7445,0.7445,0.7442,0.7444,149300001.0
2007-04-20 05:43:00,0.7444,0.7444,0.7444,0.7444,12600000.0
2007-04-20 05:44:00,0.7444,0.7446,0.7443,0.7446,135600000.0
2007-04-20 05:45:00,0.7446,0.7446,0.7444,0.7444,231100000.0
2007-04-20 05:46:00,0.7444,0.7444,0.7443,0.7444,324200001.0
2007-04-20 05:47:00,0.7444,0.7444,0.7444,0.7444,18400000.0
2007-04-20 05:48:00,0.7444,0.7444,0.7444,0.7444,48000000.0
2007-04-20 05:49:00,0.7444,0.7444,0.74435,0.74435,18400000.0
2007-04-20 05:50:00,0.74435,0.7444,0.74435,0.7444,31200000.0
2007-04-20 05:51:00,0.7444,0.7444,0.7444,0.7444,10400000.0
2007-04-20 05:52:00,0.7445,0.7445,0.7443,0.7443,90199999.0
2007-04-20 05:53:00,0.7444,0.7445,0.7444,0.7444,200300000.0
2007-04-20 05:54:00,0.7445,0.74455,0.7444,0.7444,121200001.0
2007-04-20 05:55:00,0.7445,0.7445,0.7445,0.7445,5600000.0
2007-04-20 05:56:00,0.74393,0.74426,0.74393,0.74413,106100000.0
2007-04-20 05:57:00,0.74407,0.74429,0.74407,0.74408,40300000.0
2007-04-20 05:58:00,0.7445,0.7446,0.7444,0.7445,87800000.0
2007-04-20 05:59:00,0.7444,0.7446,0.7444,0.7445,186700002.0
2007-04-20 06:00:00,0.7445,0.7445,0.7445,0.7445,48000000.0
2007-04-20 06:01:00,0.7444,0.7444,0.7443,0.7443,96099998.0
2007-04-20 06:02:00,0.7445,0.7445,0.7445,0.7445,1600000.0
2007-04-20 06:03:00,0.7444,0.7445,0.7444,0.7445,103800000.0
2007-04-20 06:04:00,0.74445,0.7445,0.74445,0.7445,16800000.0
2007-04-20 06:05:00,0.7445,0.7445,0.7445,0.7445,11200000.0
2007-04-20 06:06:00,0.7445,0.7445,0.7445,0.7445,4000000.0
2007-04-20 06:07:00,0.7445,0.7445,0.7445,0.7445,5600000.0
2007-04-20 06:08:00,0.7445,0.7445,0.7442,0.7442,229200003.0
2007-04-20 06:09:00,0.74407,0.74418,0.74399,0.74405,143000001.0
2007-04-20 06:10:00,0.7444,0.7444,0.7444,0.7444,12800000.0
2007-04-20 06:11:00,0.7444,0.7444,0.7439,0.744,461400005.0
2007-04-20 06:12:00,0.7438,0.7441,0.7438,0.74405,156200000.0
2007-04-20 06:13:00,0.7441,0.7441,0.7439,0.744,114299996.0
2007-04-20 06:14:00,0.744,0.744,0.7438,0.7439,79800001.0
2007-04-20 06:15:00,0.7438,0.744,0.7438,0.7439,169300004.0
2007-04-20 06:16:00,0.7439,0.744,0.7439,0.744,99799999.0
2007-04-20 06:17:00,0.74365,0.74373,0.74333,0.74363,22400000.0
2007-04-20 06:18:00,0.744,0.744,0.7437,0.7439,75400000.0
2007-04-20 06:19:00,0.7439,0.7439,0.7438,0.7439,204499997.0
2007-04-20 06:20:00,0.7439,0.7439,0.7438,0.7439,159300001.0
2007-04-20 06:21:00,0.7439,0.744,0.7439,0.7439,96400000.0
2007-04-20 06:22:00,0.7439,0.744,0.7438,0.7439,144300001.0
2007-04-20 06:23:00,0.7439,0.7439,0.7437,0.7438,293200000.0
2007-04-20 06:24:00,0.7437,0.7439,0.7437,0.7439,190900003.0
2007-04-20 06:25:00,0.7439,0.7439,0.7437,0.7437,132200000.0
2007-04-20 06:26:00,0.7437,0.7437,0.7437,0.7437,98599999.0
2007-04-20 06:27:00,0.7437,0.7437,0.7434,0.7434,163600001.0
2007-04-20 06:28:00,0.7434,0.7436,0.7434,0.7434,130699999.0
2007-04-20 06:29:00,0.7436,0.7436,0.7436,0.7436,11900000.0
2007-04-20 06:30:00,0.7436,0.7436,0.7436,0.7436,23200000.0
2007-04-20 06:31:00,0.74343,0.74347,0.74316,0.74333,144000001.0
2007-04-20 06:32:00,0.7435,0.7435,0.7435,0.7435,109899997.0
2007-04-20 06:33:00,0.7435,0.7435,0.7435,0.7435,20700001.0
2007-04-20 06:34:00,0.7435,0.7435,0.7433,0.74345,84800000.0
2007-04-20 06:35:00,0.7435,0.7435,0.74345,0.7435,35100000.0
2007-04-20 06:36:00,0.7435,0.7436,0.7434,0.7434,217399999.0
2007-04-20 06:37:00,0.7434,0.7434,0.7434,0.7434,48800000.0
2007-04-20 06:38:00,0.7434,0.7434,0.7434,0.7434,24400000.0
2007-04-20 06:39:00,0.74323,0.7433,0.74304,0.74323,130399998.0
2007-04-20 06:40:00,0.7436,0.7436,0.7434,0.7435,85500000.0
2007-04-20 06:41:00,0.7435,0.7436,0.7434,0.74355,95100001.0
2007-04-20 06:42:00,0.74355,0.7436,0.7434,0.7434,102600000.0
2007-04-20 06:43:00,0.74306,0.74327,0.74291,0.74315,156400000.0
2007-04-20 06:44:00,0.74319,0.74324,0.74279,0.74319,182600000.0
2007-04-20 06:45:00,0.74308,0.7433,0.74302,0.74326,167199999.0
2007-04-20 06:46:00,0.7431,0.74319,0.74283,0.74283,101000000.0
2007-04-20 06:47:00,0.7436,0.7436,0.7436,0.7436,4800000.0
2007-04-20 06:48:00,0.7435,0.7436,0.7435,0.7436,83899999.0
2007-04-20 06:49:00,0.7435,0.7435,0.7435,0.7435,17600000.0
2007-04-20 06:50:00,0.7435,0.7435,0.7434,0.7434,65600000.0
2007-04-20 06:51:00,0.7434,0.7436,0.7434,0.7434,194199997.0
2007-04-20 06:52:00,0.7435,0.7438,0.7435,0.7438,43800000.0
2007-04-20 06:53:00,0.7436,0.7437,0.7436,0.7437,26400000.0
2007-04-20 06:54:00,0.7437,0.7437,0.7436,0.7436,13200000.0
2007-04-20 06:55:00,0.7436,0.7437,0.7436,0.7437,20800000.0
2007-04-20 06:56:00,0.7437,0.7438,0.7436,0.7438,112700000.0
2007-04-20 06:57:00,0.7438,0.7438,0.7437,0.7438,58200002.0
2007-04-20 06:58:00,0.7438,0.7439,0.7438,0.7438,103000001.0
2007-04-20 06:59:00,0.7438,0.7438,0.7438,0.7438,16000000.0
2007-04-20 07:00:00,0.74358,0.74371,0.74328,0.74371,125500000.0
2007-04-20 07:01:00,0.74375,0.74375,0.74351,0.74351,74600000.0
2007-04-20 07:02:00,0.7438,0.7438,0.7435,0.74365,151399998.0
2007-04-20 07:03:00,0.74365,0.74365,0.74365,0.74365,12000000.0
2007-04-20 07:04:00,0.7437,0.7437,0.7434,0.7434,84500000.0
2007-04-20 07:05:00,0.7434,0.7434,0.7432,0.7433,73500001.0
2007-04-20 07:06:00,0.7435,0.7435,0.7433,0.7433,56400001.0
2007-04-20 07:07:00,0.7433,0.7433,0.7433,0.7433,36000000.0
2007-04-20 07:08:00,0.7434,0.7434,0.7433,0.7433,32800000.0
2007-04-20 07:09:00,0.7434,0.7434,0.7433,0.7434,64000000.0
2007-04-20 07:10:00,0.7432,0.7432,0.7431,0.7432,217399998.0
2007-04-20 07:11:00,0.7433,0.7435,0.7433,0.7435,65999998.0
2007-04-20 07:12:00,0.7435,0.7435,0.7435,0.7435,12000000.0
2007-04-20 07:13:00,0.7435,0.7436,0.7435,0.74355,53800000.0
2007-04-20 07:14:00,0.7436,0.7436,0.7435,0.7436,249199999.0
2007-04-20 07:15:00,0.7437,0.7437,0.7437,0.7437,24000000.0
2007-04-20 07:16:00,0.7438,0.7439,0.7438,0.7438,164300000.0
2007-04-20 07:17:00,0.7438,0.7438,0.7437,0.7437,176199999.0
2007-04-20 07:18:00,0.7437,0.7437,0.7436,0.7436,74599998.0
2007-04-20 07:19:00,0.74363,0.74367,0.74351,0.74354,76200000.0
2007-04-20 07:20:00,0.7437,0.7437,0.7436,0.7436,123199999.0
2007-04-20 07:21:00,0.7437,0.7437,0.7436,0.7437,118900000.0
2007-04-20 07:22:00,0.7437,0.7438,0.7437,0.7438,55800000.0
2007-04-20 07:23:00,0.7438,0.7438,0.7438,0.7438,5600000.0
2007-04-20 07:24:00,0.7437,0.7437,0.7437,0.7437,60399999.0
2007-04-20 07:25:00,0.7437,0.7437,0.74365,0.74365,169599999.0
2007-04-20 07:26:00,0.7435,0.74352,0.74331,0.74347,88200001.0
2007-04-20 07:27:00,0.7437,0.7437,0.7437,0.7437,62200000.0
2007-04-20 07:28:00,0.74344,0.74346,0.74297,0.74297,156799996.0
2007-04-20 07:29:00,0.7437,0.7437,0.7437,0.7437,30200000.0
2007-04-20 07:30:00,0.7437,0.7437,0.74365,0.74365,51700000.0
2007-04-20 07:31:00,0.74359,0.74363,0.74334,0.74363,86600000.0
2007-04-20 07:32:00,0.7437,0.7437,0.7437,0.7437,23200000.0
2007-04-20 07:33:00,0.7437,0.7437,0.7437,0.7437,14400000.0
2007-04-20 07:34:00,0.7437,0.7437,0.7437,0.7437,12700000.0
2007-04-20 07:35:00,0.7437,0.744,0.7437,0.7439,307699999.0
2007-04-20 07:36:00,0.7439,0.7439,0.7438,0.7438,14500000.0
2007-04-20 07:37:00,0.7438,0.7438,0.7438,0.7438,9600000.0
2007-04-20 07:38:00,0.7438,0.7438,0.7437,0.7438,46099999.0
2007-04-20 07:39:00,0.7438,0.7438,0.7437,0.7437,90599998.0
2007-04-20 07:40:00,0.7438,0.7438,0.7436,0.74365,231300001.0
2007-04-20 07:41:00,0.7437,0.7437,0.7436,0.7437,210800001.0
2007-04-20 07:42:00,0.7437,0.7437,0.7437,0.7437,36600001.0
2007-04-20 07:43:00,0.7437,0.744,0.7437,0.7439,335100002.0
2007-04-20 07:44:00,0.744,0.7441,0.74375,0.7438,70700001.0
2007-04-20 07:45:00,0.7438,0.7438,0.7438,0.7438,20000000.0
2007-04-20 07:46:00,0.7438,0.7438,0.7438,0.7438,37800000.0
2007-04-20 07:47:00,0.7438,0.744,0.74375,0.744,92300001.0
2007-04-20 07:48:00,0.744,0.744,0.744,0.744,2000000.0
2007-04-20 07:49:00,0.7439,0.7442,0.7439,0.7441,292800001.0
2007-04-20 07:50:00,0.7442,0.7442,0.744,0.7441,287800000.0
2007-04-20 07:51:00,0.7442,0.7442,0.74415,0.7442,57700000.0
2007-04-20 07:52:00,0.7441,0.7442,0.744,0.7442,53000001.0
2007-04-20 07:53:00,0.7441,0.7441,0.744,0.744,50300000.0
2007-04-20 07:54:00,0.744,0.74445,0.744,0.74445,129400001.0
2007-04-20 07:55:00,0.7444,0.7451,0.7443,0.7449,621700006.0
2007-04-20 07:56:00,0.7451,0.7451,0.7444,0.7446,518000002.0
2007-04-20 07:57:00,0.7444,0.7444,0.7444,0.7444,38199999.0
2007-04-20 07:58:00,0.7445,0.7445,0.7444,0.7444,45399998.0
2007-04-20 07:59:00,0.7444,0.7445,0.7443,0.7443,134799999.0
2007-04-20 08:00:00,0.7443,0.7443,0.7441,0.7443,107300002.0
2007-04-20 08:01:00,0.7443,0.7447,0.7443,0.7446,235399999.0
2007-04-20 08:02:00,0.7446,0.7448,0.7445,0.7446,422199992.0
2007-04-20 08:03:00,0.7447,0.7448,0.7446,0.7446,228100002.0
2007-04-20 08:04:00,0.7447,0.7448,0.7446,0.7447,168600001.0
2007-04-20 08:05:00,0.7447,0.7447,0.7442,0.7442,154500000.0
2007-04-20 08:06:00,0.7445,0.7445,0.7443,0.7444,79900000.0
2007-04-20 08:07:00,0.7443,0.7444,0.7443,0.7443,148400000.0
2007-04-20 08:08:00,0.7443,0.7445,0.7443,0.7445,59499999.0
2007-04-20 08:09:00,0.7445,0.7447,0.7444,0.7447,196000002.0
2007-04-20 08:10:00,0.7446,0.7446,0.74445,0.74455,251800002.0
2007-04-20 08:11:00,0.7446,0.7447,0.74445,0.7447,197900004.0
2007-04-20 08:12:00,0.7447,0.74475,0.7445,0.7445,270400000.0
2007-04-20 08:13:00,0.7445,0.7446,0.7444,0.7446,70900001.0
2007-04-20 08:14:00,0.7446,0.7448,0.74455,0.74475,158600001.0
2007-04-20 08:15:00,0.74475,0.7452,0.74475,0.74515,375799999.0
2007-04-20 08:16:00,0.7452,0.7452,0.7449,0.74515,132000000.0
2007-04-20 08:17:00,0.7452,0.7454,0.74505,0.7452,404500003.0
2007-04-20 08:18:00,0.7453,0.7454,0.7451,0.74525,238200001.0
2007-04-20 08:19:00,0.74525,0.7454,0.745,0.74535,456900001.0
2007-04-20 08:20:00,0.7452,0.7453,0.7451,0.7452,470599995.0
2007-04-20 08:21:00,0.7451,0.7453,0.7451,0.7453,373700001.0
2007-04-20 08:22:00,0.7453,0.7456,0.7453,0.7456,521900005.0
2007-04-20 08:23:00,0.7456,0.7456,0.7456,0.7456,99200000.0
2007-04-20 08:24:00,0.7456,0.7456,0.7454,0.7455,134200000.0
2007-04-20 08:25:00,0.7455,0.7455,0.7455,0.7455,103400000.0
2007-04-20 08:26:00,0.7455,0.7455,0.74545,0.7455,72800000.0
2007-04-20 08:27:00,0.7454,0.74545,0.74505,0.7451,450700003.0
2007-04-20 08:28:00,0.7451,0.74515,0.74465,0.7448,381399996.0
2007-04-20 08:29:00,0.74475,0.7449,0.7447,0.7448,278900000.0
2007-04-20 08:30:00,0.7448,0.745,0.7447,0.7448,201199999.0
2007-04-20 08:31:00,0.7448,0.745,0.7448,0.7449,85700000.0
2007-04-20 08:32:00,0.745,0.745,0.74485,0.74485,156599999.0
2007-04-20 08:33:00,0.7449,0.745,0.74485,0.7449,190800003.0
2007-04-20 08:34:00,0.7449,0.7449,0.74485,0.74485,151700001.0
2007-04-20 08:35:00,0.74505,0.7451,0.74505,0.7451,5600000.0
2007-04-20 08:36:00,0.7451,0.7451,0.745,0.745,25900000.0
2007-04-20 08:37:00,0.745,0.7451,0.7448,0.7448,170099999.0
2007-04-20 08:38:00,0.7449,0.7449,0.7447,0.7449,63400000.0
2007-04-20 08:39:00,0.74485,0.745,0.74475,0.74485,206000002.0
2007-04-20 08:40:00,0.74485,0.745,0.74465,0.7449,193000003.0
2007-04-20 08:41:00,0.7449,0.7449,0.7449,0.7449,36900000.0
2007-04-20 08:42:00,0.7449,0.7451,0.7448,0.74495,487000005.0
2007-04-20 08:43:00,0.745,0.745,0.7448,0.7448,45500000.0
2007-04-20 08:44:00,0.7448,0.745,0.7447,0.7448,198800001.0
2007-04-20 08:45:00,0.7449,0.745,0.7448,0.745,189500000.0
2007-04-20 08:46:00,0.74495,0.7451,0.74495,0.745,215399998.0
2007-04-20 08:47:00,0.7451,0.7451,0.745,0.745,68800000.0
2007-04-20 08:48:00,0.7451,0.7451,0.74485,0.7451,215300003.0
2007-04-20 08:49:00,0.74505,0.7451,0.74495,0.745,259900000.0
2007-04-20 08:50:00,0.745,0.745,0.745,0.745,68600000.0
2007-04-20 08:51:00,0.7451,0.7451,0.745,0.7451,44800000.0
2007-04-20 08:52:00,0.7451,0.7451,0.745,0.745,236400000.0
2007-04-20 08:53:00,0.7451,0.7451,0.745,0.7451,183700001.0
2007-04-20 08:54:00,0.7451,0.7452,0.7451,0.7452,62000000.0
2007-04-20 08:55:00,0.7452,0.7453,0.7451,0.7452,648700000.0
2007-04-20 08:56:00,0.7452,0.7452,0.7452,0.7452,160499999.0
2007-04-20 08:57:00,0.7452,0.7452,0.74505,0.7451,231099999.0
2007-04-20 08:58:00,0.7452,0.7452,0.7452,0.7452,16000000.0
2007-04-20 08:59:00,0.7451,0.7452,0.745,0.745,125100000.0
2007-04-20 09:00:00,0.745,0.745,0.745,0.745,43800000.0
2007-04-20 09:01:00,0.745,0.745,0.74495,0.745,143599997.0
2007-04-20 09:02:00,0.745,0.7451,0.7448,0.745,299500001.0
2007-04-20 09:03:00,0.745,0.7451,0.745,0.7451,115900001.0
2007-04-20 09:04:00,0.74505,0.7451,0.74495,0.745,271200000.0
2007-04-20 09:05:00,0.74505,0.7451,0.74495,0.7451,191000000.0
2007-04-20 09:06:00,0.7451,0.7451,0.7451,0.7451,125600000.0
2007-04-20 09:07:00,0.7451,0.7451,0.74505,0.74505,68000000.0
2007-04-20 09:08:00,0.74505,0.74505,0.74505,0.74505,27199999.0
2007-04-20 09:09:00,0.7451,0.7451,0.7449,0.7451,291399992.0
2007-04-20 09:10:00,0.7451,0.7451,0.7449,0.74505,96199998.0
2007-04-20 09:11:00,0.7451,0.7451,0.745,0.7451,46399999.0
2007-04-20 09:12:00,0.7451,0.7451,0.74505,0.74505,15200000.0
2007-04-20 09:13:00,0.74505,0.74505,0.74505,0.74505,4800000.0
2007-04-20 09:14:00,0.7451,0.7451,0.7451,0.7451,29600000.0
2007-04-20 09:15:00,0.7451,0.7451,0.7451,0.7451,20800000.0
2007-04-20 09:16:00,0.7451,0.7451,0.745,0.74505,12800000.0
2007-04-20 09:17:00,0.745,0.745,0.7449,0.745,150399997.0
2007-04-20 09:18:00,0.7449,0.745,0.74485,0.74495,212900000.0
2007-04-20 09:19:00,0.74495,0.74505,0.7448,0.74505,385400003.0
2007-04-20 09:20:00,0.7451,0.7451,0.7449,0.7449,55699999.0
2007-04-20 09:21:00,0.7449,0.745,0.7449,0.745,17700000.0
2007-04-20 09:22:00,0.745,0.745,0.7449,0.7449,102400002.0
2007-04-20 09:23:00,0.7449,0.7449,0.74485,0.74485,127300001.0
2007-04-20 09:24:00,0.7449,0.745,0.7449,0.745,47500001.0
2007-04-20 09:25:00,0.7448,0.7448,0.74442,0.74455,62900000.0
2007-04-20 09:26:00,0.745,0.745,0.74495,0.74495,29000000.0
2007-04-20 09:27:00,0.745,0.745,0.745,0.745,27300000.0
2007-04-20 09:28:00,0.745,0.745,0.745,0.745,6800000.0
2007-04-20 09:29:00,0.74495,0.7451,0.74485,0.74505,190400000.0
2007-04-20 09:30:00,0.74505,0.7451,0.74505,0.7451,10400000.0
2007-04-20 09:31:00,0.7451,0.7451,0.7451,0.7451,4800000.0
2007-04-20 09:32:00,0.7451,0.7451,0.745,0.7451,66499999.0
2007-04-20 09:33:00,0.74505,0.7451,0.74485,0.7449,138700002.0
2007-04-20 09:34:00,0.7449,0.74495,0.7446,0.7446,302499998.0
2007-04-20 09:35:00,0.7446,0.7448,0.7444,0.7445,363899996.0
2007-04-20 09:36:00,0.74455,0.74465,0.7444,0.7444,153900003.0
2007-04-20 09:37:00,0.7444,0.7446,0.7444,0.74455,219600004.0
2007-04-20 09:38:00,0.7445,0.7446,0.7444,0.7445,78700001.0
2007-04-20 09:39:00,0.7446,0.7446,0.74455,0.74455,20000000.0
2007-04-20 09:40:00,0.7445,0.74465,0.7444,0.7445,101100000.0
2007-04-20 09:41:00,0.7445,0.74465,0.7444,0.74445,393299992.0
2007-04-20 09:42:00,0.7445,0.74465,0.7445,0.7446,305000001.0
2007-04-20 09:43:00,0.7446,0.7447,0.7446,0.7446,110499998.0
2007-04-20 09:44:00,0.7446,0.7447,0.74445,0.7447,313599997.0
2007-04-20 09:45:00,0.7447,0.7447,0.74455,0.7446,127199999.0
2007-04-20 09:46:00,0.7448,0.7448,0.7446,0.7447,102200000.0
2007-04-20 09:47:00,0.7447,0.7447,0.7447,0.7447,109600000.0
2007-04-20 09:48:00,0.7447,0.745,0.7447,0.745,417299999.0
2007-04-20 09:49:00,0.74495,0.7451,0.74485,0.745,170300001.0
2007-04-20 09:50:00,0.7451,0.7451,0.745,0.7451,92000000.0
2007-04-20 09:51:00,0.7451,0.7451,0.7449,0.7449,130200002.0
2007-04-20 09:52:00,0.7449,0.7449,0.74485,0.74485,61399997.0
2007-04-20 09:53:00,0.74461,0.74468,0.7445,0.74458,246399999.0
2007-04-20 09:54:00,0.74463,0.74484,0.74434,0.74463,443299994.0
2007-04-20 09:55:00,0.7449,0.745,0.7449,0.745,39500001.0
2007-04-20 09:56:00,0.745,0.745,0.74495,0.74495,76600000.0
2007-04-20 09:57:00,0.745,0.7452,0.745,0.74505,384999998.0
2007-04-20 09:58:00,0.74505,0.74505,0.7447,0.74485,165999999.0
2007-04-20 09:59:00,0.74485,0.7449,0.7446,0.7448,213399997.0
2007-04-20 10:00:00,0.7448,0.7448,0.7447,0.7447,46900000.0
2007-04-20 10:01:00,0.745,0.7451,0.7448,0.745,231200000.0
2007-04-20 10:02:00,0.745,0.7451,0.7449,0.745,134800000.0
2007-04-20 10:03:00,0.745,0.7451,0.745,0.745,98199999.0
2007-04-20 10:04:00,0.745,0.745,0.74485,0.7449,251700003.0
2007-04-20 10:05:00,0.745,0.745,0.745,0.745,68000000.0
2007-04-20 10:06:00,0.745,0.745,0.74475,0.74475,134900002.0
2007-04-20 10:07:00,0.7448,0.7449,0.7444,0.74455,162100002.0
2007-04-20 10:08:00,0.74455,0.74455,0.74455,0.74455,8000000.0
2007-04-20 10:09:00,0.7445,0.74455,0.7445,0.74455,28400000.0
2007-04-20 10:10:00,0.7446,0.7446,0.7446,0.7446,4000000.0
2007-04-20 10:11:00,0.7446,0.7446,0.7446,0.7446,8000000.0
2007-04-20 10:12:00,0.7444,0.7446,0.7444,0.74445,249900001.0
2007-04-20 10:13:00,0.7445,0.74455,0.74445,0.74455,45000000.0
2007-04-20 10:14:00,0.7445,0.7445,0.7445,0.7445,72900001.0
2007-04-20 10:15:00,0.7445,0.7445,0.7445,0.7445,98800004.0
2007-04-20 10:16:00,0.7444,0.7445,0.74435,0.7445,109599998.0
2007-04-20 10:17:00,0.7445,0.7446,0.7445,0.74455,104300000.0
2007-04-20 10:18:00,0.7446,0.7446,0.7446,0.7446,31200000.0
2007-04-20 10:19:00,0.7445,0.7446,0.7442,0.7445,423199993.0
2007-04-20 10:20:00,0.7445,0.7445,0.7442,0.7442,294400001.0
2007-04-20 10:21:00,0.7442,0.7443,0.7442,0.7442,130000000.0
2007-04-20 10:22:00,0.7443,0.7443,0.7442,0.7443,118000000.0
2007-04-20 10:23:00,0.7443,0.7443,0.74425,0.74425,114199999.0
2007-04-20 10:24:00,0.74384,0.74416,0.74366,0.74406,320200000.0
2007-04-20 10:25:00,0.74392,0.74403,0.74388,0.744,89400000.0
2007-04-20 10:26:00,0.7443,0.7443,0.7441,0.7441,220600000.0
2007-04-20 10:27:00,0.7441,0.7442,0.7441,0.7442,66499999.0
2007-04-20 10:28:00,0.7442,0.7442,0.7441,0.7441,164100004.0
2007-04-20 10:29:00,0.74405,0.7441,0.74376,0.74385,556900009.0
2007-04-20 10:30:00,0.7441,0.7442,0.7441,0.7441,81199999.0
2007-04-20 10:31:00,0.7441,0.7441,0.7441,0.7441,70500000.0
2007-04-20 10:32:00,0.7442,0.7443,0.74415,0.74415,118299998.0
2007-04-20 10:33:00,0.74425,0.7444,0.7442,0.7443,145300001.0
2007-04-20 10:34:00,0.7443,0.7443,0.7443,0.7443,89300000.0
2007-04-20 10:35:00,0.7443,0.7443,0.74425,0.74425,48600000.0
2007-04-20 10:36:00,0.7442,0.74425,0.7442,0.7442,74700000.0
2007-04-20 10:37:00,0.7443,0.7443,0.744,0.744,223700002.0
2007-04-20 10:38:00,0.74405,0.7442,0.7439,0.744,147399999.0
2007-04-20 10:39:00,0.744,0.74425,0.744,0.7441,228000002.0
2007-04-20 10:40:00,0.74405,0.7442,0.74405,0.7442,83600000.0
2007-04-20 10:41:00,0.7442,0.7442,0.7442,0.7442,10900000.0
2007-04-20 10:42:00,0.74415,0.7442,0.74395,0.744,195600001.0
2007-04-20 10:43:00,0.744,0.744,0.7438,0.7439,79500000.0
2007-04-20 10:44:00,0.7439,0.7439,0.743,0.74325,476599996.0
2007-04-20 10:45:00,0.74325,0.7436,0.7432,0.7435,179999999.0
2007-04-20 10:46:00,0.7435,0.7436,0.74335,0.7434,438000001.0
2007-04-20 10:47:00,0.7435,0.7435,0.7432,0.7433,438300002.0
2007-04-20 10:48:00,0.7433,0.7433,0.743,0.7432,95000000.0
2007-04-20 10:49:00,0.7431,0.7434,0.7431,0.7433,334400001.0
2007-04-20 10:50:00,0.7433,0.74345,0.74325,0.7434,268699999.0
2007-04-20 10:51:00,0.7434,0.7434,0.7431,0.7432,95599999.0
2007-04-20 10:52:00,0.7432,0.7434,0.7432,0.74335,192600000.0
2007-04-20 10:53:00,0.74335,0.74335,0.74325,0.7433,64300000.0
2007-04-20 10:54:00,0.74302,0.74313,0.74273,0.74313,329300012.0
2007-04-20 10:55:00,0.7433,0.7434,0.7432,0.7433,98200000.0
2007-04-20 10:56:00,0.7433,0.7434,0.74295,0.7433,127900001.0
2007-04-20 10:57:00,0.7433,0.7433,0.74325,0.74325,39600000.0
2007-04-20 10:58:00,0.7433,0.7433,0.74325,0.74325,32800000.0
2007-04-20 10:59:00,0.7433,0.7434,0.7433,0.7434,68299998.0
2007-04-20 11:00:00,0.7434,0.7436,0.7434,0.7436,82699998.0
2007-04-20 11:01:00,0.7435,0.7435,0.7435,0.7435,12000000.0
2007-04-20 11:02:00,0.74345,0.74345,0.7434,0.7434,21600000.0
2007-04-20 11:03:00,0.7434,0.7434,0.7434,0.7434,20800000.0
2007-04-20 11:04:00,0.7434,0.7434,0.7434,0.7434,20800000.0
2007-04-20 11:05:00,0.74335,0.7434,0.74335,0.7434,87400000.0
2007-04-20 11:06:00,0.74335,0.74335,0.7433,0.7433,48000000.0
2007-04-20 11:07:00,0.7433,0.7434,0.7433,0.74335,130600000.0
2007-04-20 11:08:00,0.7433,0.74335,0.7433,0.7433,100000000.0
2007-04-20 11:09:00,0.74308,0.74316,0.74281,0.74296,205100002.0
2007-04-20 11:10:00,0.74335,0.7434,0.7433,0.7434,82200000.0
2007-04-20 11:11:00,0.7434,0.7434,0.7434,0.7434,43100000.0
2007-04-20 11:12:00,0.74335,0.7434,0.74335,0.7434,14700000.0
2007-04-20 11:13:00,0.7433,0.7434,0.7433,0.74335,99999999.0
2007-04-20 11:14:00,0.74335,0.7434,0.74335,0.7434,28000000.0
2007-04-20 11:15:00,0.7433,0.7434,0.7433,0.7434,157999999.0
2007-04-20 11:16:00,0.7434,0.7434,0.7433,0.7434,58000000.0
2007-04-20 11:17:00,0.7434,0.7434,0.7434,0.7434,11200000.0
2007-04-20 11:18:00,0.7434,0.7434,0.7433,0.7433,113400000.0
2007-04-20 11:19:00,0.74325,0.7434,0.74325,0.7434,38300000.0
2007-04-20 11:20:00,0.74335,0.74335,0.7431,0.74325,63899999.0
2007-04-20 11:21:00,0.7431,0.74325,0.7431,0.7431,7500000.0
2007-04-20 11:22:00,0.7434,0.7435,0.74335,0.74335,120000000.0
2007-04-20 11:23:00,0.7434,0.74345,0.7433,0.7433,36800000.0
2007-04-20 11:24:00,0.7433,0.7433,0.7431,0.7433,83100000.0
2007-04-20 11:25:00,0.7433,0.7433,0.7432,0.7432,16000000.0
2007-04-20 11:26:00,0.7432,0.74345,0.7432,0.74345,23200000.0
2007-04-20 11:27:00,0.74317,0.7433,0.74265,0.74317,230200000.0
2007-04-20 11:28:00,0.7435,0.7435,0.74345,0.7435,29600000.0
2007-04-20 11:29:00,0.74345,0.7435,0.7434,0.7435,55199999.0
2007-04-20 11:30:00,0.7435,0.7435,0.7435,0.7435,900000.0
2007-04-20 11:31:00,0.7435,0.74365,0.74345,0.74355,69400000.0
2007-04-20 11:32:00,0.74355,0.74355,0.7434,0.7434,32000000.0
2007-04-20 11:33:00,0.7434,0.7434,0.7434,0.7434,19200000.0
2007-04-20 11:34:00,0.7434,0.7435,0.7432,0.7433,118300000.0
2007-04-20 11:35:00,0.7435,0.7435,0.74315,0.74315,101000000.0
2007-04-20 11:36:00,0.74315,0.74325,0.74315,0.7432,31799999.0
2007-04-20 11:37:00,0.7432,0.7432,0.74315,0.74315,12800000.0
2007-04-20 11:38:00,0.7432,0.7432,0.743,0.7432,253800003.0
2007-04-20 11:39:00,0.74315,0.7434,0.7431,0.7434,74300000.0
2007-04-20 11:40:00,0.7434,0.7435,0.7434,0.7435,57099999.0
2007-04-20 11:41:00,0.7435,0.7435,0.7434,0.7435,81300000.0
2007-04-20 11:42:00,0.7436,0.7436,0.7435,0.7436,13900000.0
2007-04-20 11:43:00,0.7436,0.7436,0.7436,0.7436,11100000.0
2007-04-20 11:44:00,0.74355,0.74355,0.74345,0.74345,47300000.0
2007-04-20 11:45:00,0.74312,0.74319,0.74262,0.74287,658500007.0
2007-04-20 11:46:00,0.7435,0.7435,0.74345,0.74345,7200000.0
2007-04-20 11:47:00,0.7431,0.74314,0.7427,0.74314,248300002.0
2007-04-20 11:48:00,0.7431,0.74321,0.7429,0.74311,637500006.0
2007-04-20 11:49:00,0.74345,0.74345,0.74335,0.7434,50400000.0
2007-04-20 11:50:00,0.7434,0.74345,0.7433,0.7433,127900001.0
2007-04-20 11:51:00,0.7433,0.7435,0.74325,0.7435,282799999.0
2007-04-20 11:52:00,0.7435,0.7435,0.7434,0.7434,50400000.0
2007-04-20 11:53:00,0.7435,0.7435,0.7435,0.7435,28500000.0
2007-04-20 11:54:00,0.74355,0.7439,0.74355,0.7437,161800000.0
2007-04-20 11:55:00,0.7437,0.7438,0.7437,0.7438,75600000.0
2007-04-20 11:56:00,0.744,0.7444,0.74385,0.74435,292699999.0
2007-04-20 11:57:00,0.7444,0.7445,0.7442,0.7444,192499998.0
2007-04-20 11:58:00,0.7444,0.7445,0.7443,0.7445,139600001.0
2007-04-20 11:59:00,0.7445,0.7446,0.7445,0.74455,115600000.0
2007-04-20 12:00:00,0.7446,0.745,0.7444,0.74465,485499999.0
2007-04-20 12:01:00,0.74465,0.7447,0.74435,0.74435,317199999.0
2007-04-20 12:02:00,0.74445,0.7445,0.7443,0.7444,285700000.0
2007-04-20 12:03:00,0.7444,0.7446,0.74435,0.7444,207800001.0
2007-04-20 12:04:00,0.7444,0.7448,0.74435,0.7448,212500002.0
2007-04-20 12:05:00,0.7447,0.7448,0.7446,0.74465,299999998.0
2007-04-20 12:06:00,0.74465,0.7447,0.74465,0.74465,78300000.0
2007-04-20 12:07:00,0.74465,0.7447,0.74465,0.7447,37300000.0
2007-04-20 12:08:00,0.7447,0.745,0.7445,0.7445,268700000.0
2007-04-20 12:09:00,0.7445,0.74485,0.7445,0.7447,97300000.0
2007-04-20 12:10:00,0.7447,0.7447,0.7446,0.7447,132300000.0
2007-04-20 12:11:00,0.7447,0.7447,0.7446,0.74465,248900000.0
2007-04-20 12:12:00,0.7446,0.74465,0.7441,0.7445,372600002.0
2007-04-20 12:13:00,0.7444,0.74455,0.7441,0.7443,506300005.0
2007-04-20 12:14:00,0.7444,0.7446,0.7444,0.7446,84599999.0
2007-04-20 12:15:00,0.7446,0.7447,0.74445,0.74445,171500000.0
2007-04-20 12:16:00,0.7444,0.7445,0.7444,0.7445,61700002.0
2007-04-20 12:17:00,0.7444,0.7445,0.7444,0.7445,74200002.0
2007-04-20 12:18:00,0.7445,0.7447,0.7444,0.7446,167500001.0
2007-04-20 12:19:00,0.7446,0.7446,0.7446,0.7446,12800000.0
2007-04-20 12:20:00,0.7446,0.7446,0.74455,0.74455,24000000.0
2007-04-20 12:21:00,0.7446,0.7446,0.7445,0.74455,79800000.0
2007-04-20 12:22:00,0.7446,0.7446,0.7446,0.7446,10400000.0
2007-04-20 12:23:00,0.7446,0.7447,0.7446,0.7447,28800000.0
2007-04-20 12:24:00,0.7447,0.7447,0.7447,0.7447,33399999.0
2007-04-20 12:25:00,0.74465,0.7448,0.7446,0.7448,453500004.0
2007-04-20 12:26:00,0.7448,0.7448,0.7447,0.7447,49400000.0
2007-04-20 12:27:00,0.7447,0.7448,0.7447,0.7447,160099999.0
2007-04-20 12:28:00,0.7447,0.7447,0.74465,0.74465,24800000.0
2007-04-20 12:29:00,0.7447,0.7447,0.7447,0.7447,16800000.0
2007-04-20 12:30:00,0.7447,0.7447,0.7446,0.7446,115100000.0
2007-04-20 12:31:00,0.7446,0.7446,0.7446,0.7446,73199996.0
2007-04-20 12:32:00,0.7446,0.7446,0.7446,0.7446,73199996.0
2007-04-20 12:33:00,0.7447,0.7447,0.7445,0.7446,210999996.0
2007-04-20 12:34:00,0.7446,0.7446,0.7446,0.7446,18299999.0
2007-04-20 12:35:00,0.7447,0.7447,0.7447,0.7447,9500000.0
2007-04-20 12:36:00,0.7447,0.745,0.7445,0.74485,350200001.0
2007-04-20 12:37:00,0.7447,0.745,0.7446,0.7449,226299998.0
2007-04-20 12:38:00,0.745,0.745,0.745,0.745,10400000.0
2007-04-20 12:39:00,0.745,0.745,0.7446,0.745,92800000.0
2007-04-20 12:40:00,0.745,0.745,0.7445,0.7448,147500000.0
2007-04-20 12:41:00,0.7446,0.7448,0.7446,0.7448,28000000.0
2007-04-20 12:42:00,0.7447,0.7448,0.7446,0.7447,57600000.0
2007-04-20 12:43:00,0.7447,0.7447,0.7447,0.7447,11200000.0
2007-04-20 12:44:00,0.7447,0.7447,0.7447,0.7447,29600000.0
2007-04-20 12:45:00,0.7447,0.7447,0.7443,0.7444,317999999.0
2007-04-20 12:46:00,0.7444,0.7444,0.7442,0.7443,335199999.0
2007-04-20 12:47:00,0.7444,0.7445,0.74425,0.74435,222800000.0
2007-04-20 12:48:00,0.74435,0.74445,0.7443,0.74445,97200001.0
2007-04-20 12:49:00,0.74411,0.74417,0.74368,0.74417,402500001.0
2007-04-20 12:50:00,0.74421,0.74438,0.74411,0.74418,362099998.0
2007-04-20 12:51:00,0.7444,0.7445,0.74425,0.7444,107900000.0
2007-04-20 12:52:00,0.7444,0.7444,0.7444,0.7444,22400000.0
2007-04-20 12:53:00,0.7445,0.7445,0.7445,0.7445,1000000.0
2007-04-20 12:54:00,0.7445,0.7446,0.7445,0.7445,106000000.0
2007-04-20 12:55:00,0.7445,0.7446,0.7445,0.7445,47600000.0
2007-04-20 12:56:00,0.7445,0.7445,0.7445,0.7445,26800000.0
2007-04-20 12:57:00,0.7445,0.7445,0.7442,0.7443,82900000.0
2007-04-20 12:58:00,0.7443,0.7445,0.7443,0.7443,48000000.0
2007-04-20 12:59:00,0.7443,0.7445,0.7442,0.7445,216399999.0
2007-04-20 13:00:00,0.7444,0.7444,0.7444,0.7444,30400000.0
2007-04-20 13:01:00,0.7444,0.7446,0.7443,0.7445,167900000.0
2007-04-20 13:02:00,0.7445,0.7445,0.74445,0.7445,33600000.0
2007-04-20 13:03:00,0.7445,0.7445,0.7445,0.7445,26400000.0
2007-04-20 13:04:00,0.7444,0.7444,0.7444,0.7444,16000000.0
2007-04-20 13:05:00,0.7446,0.7446,0.74435,0.7445,191600001.0
2007-04-20 13:06:00,0.74445,0.74445,0.744,0.74423,865700015.0
2007-04-20 13:07:00,0.7445,0.7446,0.7444,0.7446,114400000.0
2007-04-20 13:08:00,0.7446,0.7446,0.7444,0.7445,123099998.0
2007-04-20 13:09:00,0.74416,0.74436,0.74409,0.74419,753899997.0
2007-04-20 13:10:00,0.7445,0.7445,0.74435,0.7445,51200000.0
2007-04-20 13:11:00,0.7445,0.7445,0.7445,0.7445,45600000.0
2007-04-20 13:12:00,0.7445,0.7446,0.7445,0.7446,66400000.0
2007-04-20 13:13:00,0.7446,0.7446,0.7445,0.7445,61600000.0
2007-04-20 13:14:00,0.7445,0.7445,0.7443,0.7443,44800000.0
2007-04-20 13:15:00,0.7444,0.7445,0.7442,0.7443,106100000.0
2007-04-20 13:16:00,0.7442,0.74425,0.7441,0.7441,59200000.0
2007-04-20 13:17:00,0.7441,0.7442,0.744,0.7441,190299999.0
2007-04-20 13:18:00,0.7441,0.7443,0.744,0.74415,368699998.0
2007-04-20 13:19:00,0.74415,0.7443,0.74415,0.7442,150400001.0
2007-04-20 13:20:00,0.7442,0.7442,0.74405,0.7441,94900000.0
2007-04-20 13:21:00,0.7441,0.7441,0.7441,0.7441,67999999.0
2007-04-20 13:22:00,0.7441,0.7441,0.74405,0.7441,151800001.0
2007-04-20 13:23:00,0.7441,0.7441,0.7441,0.7441,118099999.0
2007-04-20 13:24:00,0.7441,0.7441,0.74405,0.74405,133299997.0
2007-04-20 13:25:00,0.74405,0.7442,0.74405,0.7442,50399999.0
2007-04-20 13:26:00,0.7442,0.7442,0.7442,0.7442,8800000.0
2007-04-20 13:27:00,0.7442,0.7442,0.744,0.744,33600000.0
2007-04-20 13:28:00,0.7441,0.7442,0.744,0.744,80600001.0
2007-04-20 13:29:00,0.744,0.7441,0.7439,0.7441,82100001.0
2007-04-20 13:30:00,0.7441,0.7442,0.7441,0.7442,37300000.0
2007-04-20 13:31:00,0.74415,0.7442,0.74415,0.7442,8800000.0
2007-04-20 13:32:00,0.74415,0.7442,0.74415,0.74415,45400000.0
2007-04-20 13:33:00,0.7442,0.7443,0.7442,0.7443,159500000.0
2007-04-20 13:34:00,0.7443,0.7443,0.7443,0.7443,19200000.0
2007-04-20 13:35:00,0.7443,0.7443,0.7443,0.7443,4800000.0
2007-04-20 13:36:00,0.74398,0.74398,0.74353,0.74385,231499995.0
2007-04-20 13:37:00,0.7443,0.7444,0.7443,0.7444,22600000.0
2007-04-20 13:38:00,0.74408,0.74428,0.74395,0.74426,423500000.0
2007-04-20 13:39:00,0.74424,0.74424,0.74393,0.744,167599997.0
2007-04-20 13:40:00,0.744,0.74445,0.74399,0.74421,182399999.0
2007-04-20 13:41:00,0.7444,0.7444,0.7444,0.7444,20000000.0
2007-04-20 13:42:00,0.7444,0.7444,0.7444,0.7444,4000000.0
2007-04-20 13:43:00,0.7443,0.7443,0.7442,0.7442,27999999.0
2007-04-20 13:44:00,0.74385,0.74404,0.74354,0.74404,606799999.0
2007-04-20 13:45:00,0.7442,0.7442,0.7442,0.7442,7200000.0
2007-04-20 13:46:00,0.74394,0.7441,0.74384,0.74405,392900000.0
2007-04-20 13:47:00,0.74396,0.74396,0.74352,0.74353,856599998.0
2007-04-20 13:48:00,0.7442,0.7442,0.7439,0.7442,27499999.0
2007-04-20 13:49:00,0.74415,0.74415,0.74415,0.74415,6400000.0
2007-04-20 13:50:00,0.7443,0.7444,0.7441,0.7441,95100000.0
2007-04-20 13:51:00,0.74394,0.74394,0.74372,0.74382,64700000.0
2007-04-20 13:52:00,0.7441,0.7441,0.7441,0.7441,18299999.0
2007-04-20 13:53:00,0.7442,0.7442,0.7442,0.7442,26400000.0
2007-04-20 13:54:00,0.74391,0.74397,0.74353,0.74385,195799999.0
2007-04-20 13:55:00,0.74387,0.74401,0.74371,0.7439,510899994.0
2007-04-20 13:56:00,0.74395,0.74395,0.74381,0.74395,224200000.0
2007-04-20 13:57:00,0.74395,0.74404,0.74366,0.74387,522799995.0
2007-04-20 13:58:00,0.7442,0.7442,0.7442,0.7442,3200000.0
2007-04-20 13:59:00,0.7442,0.7442,0.7442,0.7442,600000.0
2007-04-20 14:00:00,0.7442,0.7442,0.7442,0.7442,11000000.0
2007-04-20 14:01:00,0.7442,0.7442,0.7442,0.7442,10300000.0
2007-04-20 14:02:00,0.7442,0.7442,0.7442,0.7442,48800000.0
2007-04-20 14:03:00,0.7442,0.7442,0.7442,0.7442,12800000.0
2007-04-20 14:04:00,0.74368,0.7441,0.74358,0.74388,231500000.0
2007-04-20 14:05:00,0.7442,0.7443,0.74415,0.7443,94699999.0
2007-04-20 14:06:00,0.7444,0.7446,0.7444,0.7444,52000000.0
2007-04-20 14:07:00,0.7446,0.7446,0.7446,0.7446,4800000.0
2007-04-20 14:08:00,0.74455,0.74455,0.74455,0.74455,6400000.0
2007-04-20 14:09:00,0.7447,0.7447,0.7447,0.7447,8000000.0
2007-04-20 14:10:00,0.7447,0.7449,0.7447,0.7447,28500000.0
2007-04-20 14:11:00,0.7448,0.7448,0.7446,0.7447,55000002.0
2007-04-20 14:12:00,0.7444,0.7447,0.7444,0.74445,471100000.0
2007-04-20 14:13:00,0.7447,0.7447,0.7447,0.7447,16000000.0
2007-04-20 14:14:00,0.7447,0.7447,0.7446,0.7446,44799999.0
2007-04-20 14:15:00,0.7446,0.7447,0.7446,0.7446,118400000.0
2007-04-20 14:16:00,0.7447,0.7449,0.74465,0.74465,65700000.0
2007-04-20 14:17:00,0.7447,0.7449,0.7447,0.7449,63200000.0
2007-04-20 14:18:00,0.7447,0.7449,0.7447,0.7449,25600000.0
2007-04-20 14:19:00,0.7449,0.7449,0.7443,0.7444,106400000.0
2007-04-20 14:20:00,0.7443,0.7443,0.7442,0.7443,59500000.0
2007-04-20 14:21:00,0.74431,0.74431,0.74397,0.74406,71200000.0
2007-04-20 14:22:00,0.7442,0.7443,0.7441,0.7443,40000000.0
2007-04-20 14:23:00,0.74391,0.74424,0.74385,0.74424,102500000.0
2007-04-20 14:24:00,0.7443,0.7443,0.74386,0.74398,54000000.0
2007-04-20 14:25:00,0.74405,0.7447,0.74405,0.74449,250100000.0
2007-04-20 14:26:00,0.7443,0.7443,0.7443,0.7443,2400000.0
2007-04-20 14:27:00,0.7443,0.7443,0.7442,0.7442,22400000.0
2007-04-20 14:28:00,0.7442,0.74455,0.7441,0.74455,197000001.0
2007-04-20 14:29:00,0.74409,0.74436,0.74394,0.74416,78400000.0
2007-04-20 14:30:00,0.7446,0.7447,0.7446,0.7446,22400000.0
2007-04-20 14:31:00,0.7446,0.7446,0.7446,0.7446,4500000.0
2007-04-20 14:32:00,0.7446,0.7446,0.7443,0.7446,137600000.0
2007-04-20 14:33:00,0.74415,0.74451,0.74415,0.74415,51499999.0
2007-04-20 14:34:00,0.7446,0.7446,0.7446,0.7446,8800000.0
2007-04-20 14:35:00,0.7441,0.74425,0.74406,0.74407,60000000.0
2007-04-20 14:36:00,0.7446,0.7446,0.7443,0.7443,60000000.0
2007-04-20 14:37:00,0.7444,0.7446,0.7444,0.7445,155100000.0
2007-04-20 14:38:00,0.74445,0.7445,0.7444,0.7445,37000000.0
2007-04-20 14:39:00,0.7445,0.7445,0.7445,0.7445,33600000.0
2007-04-20 14:40:00,0.7445,0.7447,0.7445,0.7447,96499999.0
2007-04-20 14:41:00,0.74465,0.7447,0.7446,0.7447,43800000.0
2007-04-20 14:42:00,0.74444,0.74449,0.74412,0.74415,33500001.0
2007-04-20 14:43:00,0.74434,0.74461,0.7442,0.74452,63800000.0
2007-04-20 14:44:00,0.7447,0.7447,0.7447,0.7447,24000000.0
2007-04-20 14:45:00,0.74475,0.7452,0.74475,0.7452,459900003.0
2007-04-20 14:46:00,0.7452,0.7452,0.7449,0.74515,235999999.0
2007-04-20 14:47:00,0.74515,0.74515,0.7448,0.7451,316900002.0
2007-04-20 14:48:00,0.7451,0.7451,0.74475,0.74505,337099996.0
2007-04-20 14:49:00,0.7451,0.7451,0.7448,0.74505,293499997.0
2007-04-20 14:50:00,0.74505,0.74525,0.745,0.7452,193499999.0
2007-04-20 14:51:00,0.7452,0.7453,0.7452,0.7452,118800000.0
2007-04-20 14:52:00,0.7452,0.7452,0.7448,0.74485,173599998.0
2007-04-20 14:53:00,0.74485,0.7449,0.74465,0.7449,290700003.0
2007-04-20 14:54:00,0.7449,0.7451,0.7449,0.7451,140700002.0
2007-04-20 14:55:00,0.7451,0.7451,0.74455,0.7446,255200000.0
2007-04-20 14:56:00,0.74465,0.745,0.7445,0.7446,482499998.0
2007-04-20 14:57:00,0.7446,0.74485,0.7445,0.74485,524499996.0
2007-04-20 14:58:00,0.7449,0.7449,0.7447,0.7447,101199999.0
2007-04-20 14:59:00,0.7447,0.7448,0.74465,0.74465,153300001.0
2007-04-20 15:00:00,0.74455,0.74495,0.74455,0.7448,168700000.0
2007-04-20 15:01:00,0.74475,0.7449,0.74465,0.7449,81200000.0
2007-04-20 15:02:00,0.74485,0.74515,0.74475,0.7451,193200001.0
2007-04-20 15:03:00,0.7451,0.7451,0.74485,0.74495,199400000.0
2007-04-20 15:04:00,0.7449,0.745,0.7448,0.745,137400000.0
2007-04-20 15:05:00,0.745,0.745,0.7448,0.74495,94900000.0
2007-04-20 15:06:00,0.74495,0.745,0.74495,0.745,8300000.0
2007-04-20 15:07:00,0.745,0.74505,0.7449,0.74505,106400001.0
2007-04-20 15:08:00,0.7451,0.7451,0.745,0.7451,189500003.0
2007-04-20 15:09:00,0.7451,0.7451,0.74505,0.7451,12600000.0
2007-04-20 15:10:00,0.74505,0.74505,0.7449,0.745,240800002.0
2007-04-20 15:11:00,0.745,0.745,0.74495,0.74495,69599999.0
2007-04-20 15:12:00,0.745,0.745,0.74495,0.745,194999999.0
2007-04-20 15:13:00,0.745,0.7451,0.74485,0.745,90300002.0
2007-04-20 15:14:00,0.74485,0.74495,0.74485,0.74495,131900001.0
2007-04-20 15:15:00,0.7448,0.74495,0.7447,0.7448,201800005.0
2007-04-20 15:16:00,0.7448,0.7449,0.7447,0.74485,562299996.0
2007-04-20 15:17:00,0.7446,0.7447,0.7446,0.7446,295700002.0
2007-04-20 15:18:00,0.7446,0.7447,0.7446,0.7446,340900003.0
2007-04-20 15:19:00,0.7446,0.74475,0.7446,0.74475,240000003.0
2007-04-20 15:20:00,0.74475,0.7448,0.74475,0.7448,32800000.0
2007-04-20 15:21:00,0.7448,0.7449,0.7446,0.7447,248400001.0
2007-04-20 15:22:00,0.7447,0.7448,0.74465,0.7447,70500000.0
2007-04-20 15:23:00,0.7447,0.7447,0.7447,0.7447,84400000.0
2007-04-20 15:24:00,0.7447,0.7448,0.7445,0.7446,553799997.0
2007-04-20 15:25:00,0.74465,0.74475,0.74455,0.74455,113200000.0
2007-04-20 15:26:00,0.7447,0.7449,0.7447,0.7449,194699998.0
2007-04-20 15:27:00,0.7449,0.745,0.7448,0.7449,217800000.0
2007-04-20 15:28:00,0.74485,0.74495,0.7447,0.7448,230700001.0
2007-04-20 15:29:00,0.7448,0.7448,0.74475,0.7448,34600000.0
2007-04-20 15:30:00,0.74475,0.74485,0.74475,0.7448,54400000.0
2007-04-20 15:31:00,0.7448,0.7448,0.7447,0.74475,118400000.0
2007-04-20 15:32:00,0.74475,0.7448,0.74455,0.7446,512799994.0
2007-04-20 15:33:00,0.7446,0.7447,0.74455,0.7447,399199999.0
2007-04-20 15:34:00,0.74475,0.74475,0.74475,0.74475,6600000.0
2007-04-20 15:35:00,0.74475,0.74475,0.7446,0.7446,298499996.0
2007-04-20 15:36:00,0.7446,0.74465,0.7445,0.74465,166700004.0
2007-04-20 15:37:00,0.74465,0.74465,0.7443,0.74455,643799998.0
2007-04-20 15:38:00,0.74455,0.74455,0.7443,0.7445,150199999.0
2007-04-20 15:39:00,0.74445,0.7445,0.7443,0.7445,130300000.0
2007-04-20 15:40:00,0.7445,0.7446,0.7445,0.7445,57200000.0
2007-04-20 15:41:00,0.7445,0.74475,0.7445,0.7447,248400000.0
2007-04-20 15:42:00,0.7447,0.74475,0.7446,0.74475,145100001.0
2007-04-20 15:43:00,0.7448,0.7448,0.7447,0.7448,100800000.0
2007-04-20 15:44:00,0.7448,0.745,0.7448,0.745,60800000.0
2007-04-20 15:45:00,0.74495,0.7451,0.74495,0.7451,8800000.0
2007-04-20 15:46:00,0.7451,0.7451,0.7447,0.7449,33600000.0
2007-04-20 15:47:00,0.74485,0.74485,0.74455,0.7447,326100001.0
2007-04-20 15:48:00,0.7447,0.7447,0.74435,0.7445,329900005.0
2007-04-20 15:49:00,0.7445,0.7446,0.7445,0.7445,58900000.0
2007-04-20 15:50:00,0.7445,0.7446,0.74445,0.74445,237699998.0
2007-04-20 15:51:00,0.7445,0.7446,0.74445,0.7446,231999995.0
2007-04-20 15:52:00,0.74455,0.7446,0.74445,0.7446,272199998.0
2007-04-20 15:53:00,0.7446,0.7449,0.7445,0.7447,206600002.0
2007-04-20 15:54:00,0.74442,0.7445,0.74413,0.74428,112400000.0
2007-04-20 15:55:00,0.7446,0.7446,0.7445,0.7446,126299997.0
2007-04-20 15:56:00,0.7446,0.7447,0.74455,0.74455,94300000.0
2007-04-20 15:57:00,0.7446,0.7448,0.74455,0.7448,310699998.0
2007-04-20 15:58:00,0.7448,0.7449,0.74465,0.7448,329000001.0
2007-04-20 15:59:00,0.7448,0.7452,0.7448,0.7448,223800000.0
2007-04-20 16:00:00,0.7448,0.7451,0.7447,0.7451,311600001.0
2007-04-20 16:01:00,0.7451,0.7451,0.7449,0.7449,88800000.0
2007-04-20 16:02:00,0.7449,0.7449,0.7449,0.7449,60000000.0
2007-04-20 16:03:00,0.74485,0.7449,0.74475,0.74475,106000000.0
2007-04-20 16:04:00,0.74475,0.74485,0.74475,0.74485,24000000.0
2007-04-20 16:05:00,0.7448,0.745,0.7447,0.745,117500000.0
2007-04-20 16:06:00,0.745,0.7451,0.7447,0.7451,350399997.0
2007-04-20 16:07:00,0.7451,0.7451,0.7449,0.7449,161200002.0
2007-04-20 16:08:00,0.7449,0.745,0.7449,0.7449,166699999.0
2007-04-20 16:09:00,0.7449,0.7449,0.7449,0.7449,59700000.0
2007-04-20 16:10:00,0.7449,0.74505,0.7448,0.7449,237400002.0
2007-04-20 16:11:00,0.7449,0.74505,0.7447,0.7448,294299998.0
2007-04-20 16:12:00,0.7448,0.7448,0.7446,0.7447,269199999.0
2007-04-20 16:13:00,0.7448,0.7449,0.74475,0.7449,127399999.0
2007-04-20 16:14:00,0.7449,0.7449,0.7447,0.7447,85599999.0
2007-04-20 16:15:00,0.7447,0.7448,0.7447,0.7447,99800000.0
2007-04-20 16:16:00,0.7447,0.7448,0.7445,0.7445,81000000.0
2007-04-20 16:17:00,0.7446,0.7447,0.7446,0.7447,107200000.0
2007-04-20 16:18:00,0.7447,0.7447,0.7446,0.7447,49499999.0
2007-04-20 16:19:00,0.74435,0.74449,0.74417,0.74431,149600000.0
2007-04-20 16:20:00,0.7447,0.7447,0.74465,0.74465,75200000.0
2007-04-20 16:21:00,0.7447,0.7447,0.74455,0.7447,109900000.0
2007-04-20 16:22:00,0.7447,0.7447,0.7447,0.7447,48100000.0
2007-04-20 16:23:00,0.7447,0.7448,0.74465,0.74475,123000000.0
2007-04-20 16:24:00,0.7447,0.7447,0.7446,0.7447,194299997.0
2007-04-20 16:25:00,0.7447,0.7447,0.7445,0.7445,171800000.0
2007-04-20 16:26:00,0.7445,0.7446,0.7445,0.7446,95100000.0
2007-04-20 16:27:00,0.7446,0.7446,0.7446,0.7446,2400000.0
2007-04-20 16:28:00,0.74455,0.74465,0.7445,0.74465,119500000.0
2007-04-20 16:29:00,0.7446,0.74465,0.7446,0.7446,51200000.0
2007-04-20 16:30:00,0.7446,0.7446,0.7446,0.7446,40000000.0
2007-04-20 16:31:00,0.74424,0.74428,0.74402,0.74407,77900000.0
2007-04-20 16:32:00,0.7446,0.7447,0.7446,0.7447,107800000.0
2007-04-20 16:33:00,0.7446,0.74475,0.7446,0.7447,228900000.0
2007-04-20 16:34:00,0.7447,0.7447,0.7447,0.7447,19300000.0
2007-04-20 16:35:00,0.7447,0.7447,0.7446,0.74465,58300000.0
2007-04-20 16:36:00,0.7447,0.7447,0.7447,0.7447,22400000.0
2007-04-20 16:37:00,0.74424,0.74441,0.74423,0.74441,39600000.0
2007-04-20 16:38:00,0.7446,0.7447,0.74455,0.74465,147399999.0
2007-04-20 16:39:00,0.74465,0.7448,0.74465,0.7447,134600000.0
2007-04-20 16:40:00,0.7447,0.7447,0.7447,0.7447,11200000.0
2007-04-20 16:41:00,0.7448,0.745,0.7448,0.7449,139800002.0
2007-04-20 16:42:00,0.74485,0.7449,0.74485,0.7449,27200000.0
2007-04-20 16:43:00,0.7448,0.7449,0.7448,0.7449,83400001.0
2007-04-20 16:44:00,0.7449,0.7449,0.7448,0.7448,83200000.0
2007-04-20 16:45:00,0.7448,0.7449,0.7448,0.7449,30300000.0
2007-04-20 16:46:00,0.7449,0.7449,0.7449,0.7449,25100000.0
2007-04-20 16:47:00,0.7449,0.7451,0.7449,0.74505,109899999.0
2007-04-20 16:48:00,0.745,0.7455,0.7447,0.7455,410299999.0
2007-04-20 16:49:00,0.7455,0.7456,0.7452,0.7452,679999997.0
2007-04-20 16:50:00,0.7452,0.74535,0.74475,0.74495,590999995.0
2007-04-20 16:51:00,0.7449,0.7451,0.74485,0.7449,308599999.0
2007-04-20 16:52:00,0.7449,0.745,0.7446,0.7449,416099999.0
2007-04-20 16:53:00,0.7449,0.745,0.7448,0.745,89300000.0
2007-04-20 16:54:00,0.74478,0.74485,0.744,0.74438,255399999.0
2007-04-20 16:55:00,0.7449,0.7449,0.7449,0.7449,8800000.0
2007-04-20 16:56:00,0.745,0.745,0.745,0.745,6400000.0
2007-04-20 16:57:00,0.745,0.7451,0.745,0.7451,13600000.0
2007-04-20 16:58:00,0.7451,0.7451,0.7451,0.7451,11200000.0
2007-04-20 16:59:00,0.7451,0.7451,0.745,0.745,35200000.0
2007-04-20 17:00:00,0.7451,0.7451,0.745,0.745,114300000.0
2007-04-20 17:01:00,0.745,0.745,0.7449,0.745,168000000.0
2007-04-20 17:02:00,0.745,0.745,0.74485,0.74485,132699999.0
2007-04-20 17:03:00,0.74495,0.7451,0.74485,0.7451,264899998.0
2007-04-20 17:04:00,0.7451,0.7453,0.745,0.7451,359900000.0
2007-04-20 17:05:00,0.7451,0.7452,0.745,0.745,142400000.0
2007-04-20 17:06:00,0.74453,0.74481,0.7444,0.74472,86900000.0
2007-04-20 17:07:00,0.745,0.7451,0.745,0.7451,16000000.0
2007-04-20 17:08:00,0.7451,0.7451,0.74495,0.74495,108799999.0
2007-04-20 17:09:00,0.745,0.745,0.7449,0.7449,39199999.0
2007-04-20 17:10:00,0.7449,0.7451,0.7449,0.745,254299999.0
2007-04-20 17:11:00,0.74495,0.74495,0.74495,0.74495,38400000.0
2007-04-20 17:12:00,0.745,0.745,0.7449,0.745,50600000.0
2007-04-20 17:13:00,0.745,0.745,0.7449,0.745,315700000.0
2007-04-20 17:14:00,0.745,0.745,0.7449,0.7449,44000000.0
2007-04-20 17:15:00,0.7449,0.745,0.7449,0.745,289099999.0
2007-04-20 17:16:00,0.745,0.7451,0.745,0.745,174699999.0
2007-04-20 17:17:00,0.745,0.7451,0.7449,0.7451,248200002.0
2007-04-20 17:18:00,0.74505,0.74505,0.7449,0.7449,20600000.0
2007-04-20 17:19:00,0.7449,0.7449,0.7448,0.74485,122799999.0
2007-04-20 17:20:00,0.74485,0.7449,0.74475,0.7448,239499999.0
2007-04-20 17:21:00,0.7448,0.74495,0.7447,0.74495,286199997.0
2007-04-20 17:22:00,0.745,0.7451,0.7449,0.74495,144400000.0
2007-04-20 17:23:00,0.7449,0.7449,0.7449,0.7449,55900000.0
2007-04-20 17:24:00,0.7449,0.7449,0.7448,0.7449,170200000.0
2007-04-20 17:25:00,0.7449,0.7449,0.7449,0.7449,13600000.0
2007-04-20 17:26:00,0.7449,0.74495,0.7449,0.74495,23000000.0
2007-04-20 17:27:00,0.745,0.7452,0.7449,0.7452,107600001.0
2007-04-20 17:28:00,0.74515,0.74515,0.745,0.7451,85499999.0
2007-04-20 17:29:00,0.7451,0.7453,0.745,0.7452,434899996.0
2007-04-20 17:30:00,0.7454,0.7454,0.74505,0.7452,90200000.0
2007-04-20 17:31:00,0.7452,0.7454,0.7452,0.7454,128899999.0
2007-04-20 17:32:00,0.7453,0.7453,0.7453,0.7453,27300000.0
2007-04-20 17:33:00,0.7453,0.7454,0.7453,0.7454,78400000.0
2007-04-20 17:34:00,0.74535,0.74535,0.74535,0.74535,8000000.0
2007-04-20 17:35:00,0.74526,0.74526,0.74513,0.74515,131199995.0
2007-04-20 17:36:00,0.74535,0.7455,0.7453,0.74545,143300002.0
2007-04-20 17:37:00,0.74545,0.74545,0.74525,0.7453,102700001.0
2007-04-20 17:38:00,0.7453,0.7453,0.745,0.745,115600002.0
2007-04-20 17:39:00,0.7452,0.7452,0.7451,0.7451,367000003.0
2007-04-20 17:40:00,0.7451,0.7452,0.7451,0.7452,132100000.0
2007-04-20 17:41:00,0.7452,0.7454,0.7452,0.7453,126800000.0
2007-04-20 17:42:00,0.7453,0.7453,0.7451,0.7452,128400000.0
2007-04-20 17:43:00,0.7452,0.74545,0.7452,0.74545,213899999.0
2007-04-20 17:44:00,0.7455,0.7455,0.7455,0.7455,7200000.0
2007-04-20 17:45:00,0.7455,0.7455,0.74525,0.7453,196700000.0
2007-04-20 17:46:00,0.7453,0.74575,0.7453,0.74575,299999998.0
2007-04-20 17:47:00,0.7458,0.7458,0.7455,0.7457,152000000.0
2007-04-20 17:48:00,0.7457,0.7458,0.7457,0.74575,179899998.0
2007-04-20 17:49:00,0.7458,0.7459,0.7457,0.7458,156899998.0
2007-04-20 17:50:00,0.74575,0.7459,0.74565,0.7458,228000001.0
2007-04-20 17:51:00,0.7459,0.7459,0.7458,0.74585,226000000.0
2007-04-20 17:52:00,0.7459,0.74595,0.74585,0.7459,99200001.0
2007-04-20 17:53:00,0.74595,0.74595,0.74585,0.7459,199999998.0
2007-04-20 17:54:00,0.7459,0.746,0.7459,0.746,201399999.0
2007-04-20 17:55:00,0.746,0.746,0.74595,0.74595,29600000.0
2007-04-20 17:56:00,0.7459,0.7459,0.7459,0.7459,156000000.0
2007-04-20 17:57:00,0.7459,0.7459,0.7458,0.7458,61600000.0
2007-04-20 17:58:00,0.7458,0.7459,0.7458,0.7459,211599996.0
2007-04-20 17:59:00,0.746,0.746,0.74595,0.74595,25300000.0
2007-04-20 18:00:00,0.746,0.74635,0.7459,0.7461,253199998.0
2007-04-20 18:01:00,0.7461,0.7467,0.746,0.7463,480999999.0
2007-04-20 18:02:00,0.7464,0.74655,0.7463,0.7465,548000001.0
2007-04-20 18:03:00,0.7465,0.7467,0.7465,0.7465,42200000.0
2007-04-20 18:04:00,0.74645,0.7465,0.7464,0.7464,50900000.0
2007-04-20 18:05:00,0.7465,0.7465,0.7462,0.7463,99200001.0
2007-04-20 18:06:00,0.7463,0.7464,0.7462,0.7463,136100000.0
2007-04-20 18:07:00,0.7462,0.7462,0.7462,0.7462,24500000.0
2007-04-20 18:08:00,0.7463,0.7464,0.7463,0.7464,27000000.0
2007-04-20 18:09:00,0.7464,0.7464,0.7463,0.7463,84799998.0
2007-04-20 18:10:00,0.7463,0.7463,0.7463,0.7463,13600000.0
2007-04-20 18:11:00,0.7463,0.7464,0.7462,0.7462,55800000.0
2007-04-20 18:12:00,0.7462,0.7463,0.7462,0.7463,91300000.0
2007-04-20 18:13:00,0.74625,0.7463,0.74625,0.7463,28800000.0
2007-04-20 18:14:00,0.7464,0.7464,0.7463,0.7463,121400001.0
2007-04-20 18:15:00,0.7463,0.7463,0.7462,0.7462,42900000.0
2007-04-20 18:16:00,0.7461,0.7462,0.7461,0.7462,56500000.0
2007-04-20 18:17:00,0.7462,0.7465,0.7462,0.7462,98600002.0
2007-04-20 18:18:00,0.74635,0.7467,0.74635,0.7465,110600001.0
2007-04-20 18:19:00,0.7467,0.7469,0.7464,0.74655,345399998.0
2007-04-20 18:20:00,0.7466,0.7467,0.7465,0.7465,154600000.0
2007-04-20 18:21:00,0.7467,0.7468,0.7466,0.74675,153399998.0
2007-04-20 18:22:00,0.74675,0.747,0.7466,0.7466,157200000.0
2007-04-20 18:23:00,0.7466,0.74665,0.7464,0.7465,280399999.0
2007-04-20 18:24:00,0.7466,0.7468,0.7465,0.7466,199500000.0
2007-04-20 18:25:00,0.7466,0.7467,0.7466,0.7466,286299998.0
2007-04-20 18:26:00,0.7466,0.74675,0.7466,0.7467,157900003.0
2007-04-20 18:27:00,0.7467,0.7467,0.7465,0.7466,39200000.0
2007-04-20 18:28:00,0.7466,0.7467,0.7464,0.7466,347200000.0
2007-04-20 18:29:00,0.7466,0.7466,0.7464,0.7465,207700000.0
2007-04-20 18:30:00,0.7466,0.7466,0.7464,0.7464,61299999.0
2007-04-20 18:31:00,0.7465,0.7465,0.7465,0.7465,29600000.0
2007-04-20 18:32:00,0.7466,0.7466,0.74655,0.74655,54400000.0
2007-04-20 18:33:00,0.74655,0.7466,0.7464,0.7465,132700000.0
2007-04-20 18:34:00,0.7465,0.7465,0.7465,0.7465,31200000.0
2007-04-20 18:35:00,0.74603,0.74633,0.74603,0.74616,234799996.0
2007-04-20 18:36:00,0.74616,0.74638,0.74603,0.74614,422200000.0
2007-04-20 18:37:00,0.7465,0.7469,0.7465,0.7469,346399999.0
2007-04-20 18:38:00,0.7469,0.747,0.7468,0.747,252499999.0
2007-04-20 18:39:00,0.747,0.747,0.7468,0.747,79100000.0
2007-04-20 18:40:00,0.7469,0.747,0.7468,0.747,141600002.0
2007-04-20 18:41:00,0.747,0.7472,0.7469,0.7472,171899997.0
2007-04-20 18:42:00,0.7472,0.7473,0.7471,0.7471,210099999.0
2007-04-20 18:43:00,0.747,0.7472,0.7469,0.7472,252100000.0
2007-04-20 18:44:00,0.7472,0.7472,0.747,0.747,115000001.0
2007-04-20 18:45:00,0.747,0.7471,0.747,0.7471,101999998.0
2007-04-20 18:46:00,0.7471,0.7472,0.7471,0.74715,74700001.0
2007-04-20 18:47:00,0.74715,0.7472,0.74715,0.7472,54199999.0
2007-04-20 18:48:00,0.7472,0.7472,0.74715,0.74715,46000000.0
2007-04-20 18:49:00,0.7472,0.7472,0.74715,0.74715,78400000.0
2007-04-20 18:50:00,0.7472,0.7472,0.7471,0.7472,146300000.0
2007-04-20 18:51:00,0.7472,0.7472,0.747,0.747,109199998.0
2007-04-20 18:52:00,0.74685,0.74699,0.7466,0.74695,205400000.0
2007-04-20 18:53:00,0.74698,0.74701,0.74683,0.7469,113600000.0
2007-04-20 18:54:00,0.747,0.7471,0.747,0.7471,225800000.0
2007-04-20 18:55:00,0.747,0.7471,0.7469,0.7469,134600000.0
2007-04-20 18:56:00,0.747,0.7472,0.747,0.7472,109500000.0
2007-04-20 18:57:00,0.747,0.747,0.7469,0.7469,113700001.0
2007-04-20 18:58:00,0.747,0.747,0.7469,0.7469,35600000.0
2007-04-20 18:59:00,0.7471,0.7471,0.747,0.747,84200001.0
2007-04-20 19:00:00,0.747,0.747,0.747,0.747,22400001.0
2007-04-20 19:01:00,0.74711,0.74711,0.74683,0.74684,513600002.0
2007-04-20 19:02:00,0.74685,0.74701,0.74677,0.74678,264000004.0
2007-04-20 19:03:00,0.7471,0.7471,0.7471,0.7471,32000000.0
2007-04-20 19:04:00,0.7471,0.7471,0.7471,0.7471,48000000.0
2007-04-20 19:05:00,0.7471,0.7471,0.747,0.747,141599998.0
2007-04-20 19:06:00,0.74673,0.7469,0.74662,0.74662,158700000.0
2007-04-20 19:07:00,0.747,0.7473,0.747,0.7472,218900002.0
2007-04-20 19:08:00,0.7472,0.74745,0.7472,0.7474,214400003.0
2007-04-20 19:09:00,0.7473,0.7474,0.7472,0.7472,77300000.0
2007-04-20 19:10:00,0.7473,0.7474,0.7472,0.7472,130300002.0
2007-04-20 19:11:00,0.7472,0.7474,0.7472,0.7473,104800001.0
2007-04-20 19:12:00,0.7473,0.7475,0.7473,0.7475,226899996.0
2007-04-20 19:13:00,0.7475,0.74775,0.7474,0.7476,198199999.0
2007-04-20 19:14:00,0.7476,0.7478,0.7476,0.74775,68900000.0
2007-04-20 19:15:00,0.7477,0.7478,0.7475,0.7477,246699998.0
2007-04-20 19:16:00,0.7477,0.7478,0.74765,0.7478,56400000.0
2007-04-20 19:17:00,0.7477,0.7477,0.7476,0.74765,213000001.0
2007-04-20 19:18:00,0.7476,0.7477,0.7476,0.7476,188599999.0
2007-04-20 19:19:00,0.7476,0.7477,0.7476,0.7477,85100000.0
2007-04-20 19:20:00,0.7477,0.7477,0.7476,0.7476,73500000.0
2007-04-20 19:21:00,0.7477,0.7477,0.7476,0.7476,94399999.0
2007-04-20 19:22:00,0.7476,0.7477,0.7476,0.7477,139599999.0
2007-04-20 19:23:00,0.7476,0.7477,0.7475,0.7476,257899996.0
2007-04-20 19:24:00,0.74719,0.74748,0.74706,0.74736,97500000.0
2007-04-20 19:25:00,0.7476,0.7477,0.7475,0.7477,98800000.0
2007-04-20 19:26:00,0.7475,0.7477,0.7474,0.7476,120999999.0
2007-04-20 19:27:00,0.7476,0.7476,0.7473,0.7475,262499999.0
2007-04-20 19:28:00,0.7473,0.7476,0.7473,0.7474,365300004.0
2007-04-20 19:29:00,0.7476,0.7476,0.7476,0.7476,1600000.0
2007-04-20 19:30:00,0.7476,0.7476,0.7473,0.7473,113999997.0
2007-04-20 19:31:00,0.7476,0.7478,0.7474,0.7477,175499999.0
2007-04-20 19:32:00,0.7475,0.7477,0.7475,0.7477,142000001.0
2007-04-20 19:33:00,0.7477,0.7477,0.7476,0.7477,124500002.0
2007-04-20 19:34:00,0.7477,0.7477,0.7475,0.7475,144600001.0
2007-04-20 19:35:00,0.7475,0.74765,0.7475,0.74765,86200001.0
2007-04-20 19:36:00,0.7477,0.7477,0.7477,0.7477,62400000.0
2007-04-20 19:37:00,0.74728,0.74751,0.74728,0.74738,457599993.0
2007-04-20 19:38:00,0.7477,0.7477,0.7475,0.7477,84600000.0
2007-04-20 19:39:00,0.7477,0.7477,0.7475,0.7475,210399995.0
2007-04-20 19:40:00,0.7477,0.7477,0.7474,0.74765,254599998.0
2007-04-20 19:41:00,0.74765,0.74765,0.7475,0.7476,391400000.0
2007-04-20 19:42:00,0.7476,0.7476,0.7476,0.7476,79399997.0
2007-04-20 19:43:00,0.7476,0.7477,0.7475,0.7475,270999996.0
2007-04-20 19:44:00,0.7475,0.7476,0.7475,0.7475,131499998.0
2007-04-20 19:45:00,0.7476,0.7477,0.7474,0.7476,266400000.0
2007-04-20 19:46:00,0.7476,0.7477,0.7474,0.7476,287800001.0
2007-04-20 19:47:00,0.7475,0.7478,0.7475,0.7478,51600000.0
2007-04-20 19:48:00,0.7477,0.7477,0.7475,0.7476,130400001.0
2007-04-20 19:49:00,0.74731,0.74762,0.74718,0.7476,320299996.0
2007-04-20 19:50:00,0.74742,0.74762,0.74722,0.74722,234799999.0
2007-04-20 19:51:00,0.7476,0.7477,0.7476,0.7476,147799997.0
2007-04-20 19:52:00,0.7476,0.7477,0.7476,0.7476,83999998.0
2007-04-20 19:53:00,0.7477,0.74785,0.7476,0.74785,332899996.0
2007-04-20 19:54:00,0.74785,0.7482,0.74785,0.7481,180300000.0
2007-04-20 19:55:00,0.7481,0.7481,0.7479,0.7479,44900000.0
2007-04-20 19:56:00,0.7481,0.7481,0.748,0.748,31200000.0
2007-04-20 19:57:00,0.7481,0.7482,0.748,0.7482,176899999.0
2007-04-20 19:58:00,0.7481,0.7482,0.7478,0.748,397900005.0
2007-04-20 19:59:00,0.74795,0.748,0.7475,0.7475,329500002.0
2007-04-20 20:00:00,0.7476,0.7476,0.7474,0.7474,157400000.0
2007-04-20 20:01:00,0.74765,0.7477,0.74765,0.7477,98400000.0
2007-04-20 20:02:00,0.7477,0.7477,0.7475,0.7475,130899999.0
2007-04-20 20:03:00,0.74732,0.74746,0.74704,0.74725,518600004.0
2007-04-20 20:04:00,0.7475,0.7475,0.7474,0.7474,27900001.0
2007-04-20 20:05:00,0.7475,0.7475,0.7475,0.7475,35800000.0
2007-04-20 20:06:00,0.7476,0.7476,0.7476,0.7476,66400000.0
2007-04-20 20:07:00,0.7475,0.7476,0.7475,0.7475,102300000.0
2007-04-20 20:08:00,0.7475,0.7475,0.7474,0.7475,84000000.0
2007-04-20 20:09:00,0.7476,0.7476,0.7474,0.7475,50399999.0
2007-04-20 20:10:00,0.7475,0.7476,0.7474,0.7476,111799998.0
2007-04-20 20:11:00,0.7472,0.7474,0.7472,0.7474,107400000.0
2007-04-20 20:12:00,0.7476,0.7476,0.74755,0.74755,12800000.0
2007-04-20 20:13:00,0.7476,0.7476,0.7476,0.7476,4000000.0
2007-04-20 20:14:00,0.74755,0.74755,0.7474,0.7474,84300000.0
2007-04-20 20:15:00,0.74736,0.74736,0.74714,0.74716,62999998.0
2007-04-20 20:16:00,0.7474,0.7474,0.7474,0.7474,35000000.0
2007-04-20 20:17:00,0.74735,0.74744,0.74728,0.74733,154300000.0
2007-04-20 20:18:00,0.7475,0.7476,0.7475,0.7475,98400000.0
2007-04-20 20:19:00,0.7474,0.7476,0.7474,0.74755,71699999.0
2007-04-20 20:20:00,0.7475,0.7475,0.7474,0.7474,130500005.0
2007-04-20 20:21:00,0.7475,0.7475,0.7475,0.7475,76800004.0
2007-04-20 20:22:00,0.7476,0.7476,0.7476,0.7476,11200000.0
2007-04-20 20:23:00,0.7476,0.7476,0.7474,0.7474,190999993.0
2007-04-20 20:24:00,0.7475,0.7475,0.7472,0.7472,65400000.0
2007-04-20 20:25:00,0.7475,0.7475,0.7474,0.7475,101400000.0
2007-04-20 20:26:00,0.7475,0.7475,0.7474,0.7474,315099989.0
2007-04-20 20:27:00,0.74705,0.74712,0.74687,0.74712,180100000.0
2007-04-20 20:28:00,0.7474,0.7474,0.7474,0.7474,186199996.0
2007-04-20 20:29:00,0.7474,0.7474,0.7474,0.7474,83199996.0
2007-04-20 20:30:00,0.7474,0.7474,0.7473,0.7473,103000002.0
2007-04-20 20:31:00,0.7474,0.7475,0.7473,0.7474,226900003.0
2007-04-20 20:32:00,0.7474,0.7474,0.7474,0.7474,63999998.0
2007-04-20 20:33:00,0.74721,0.74727,0.74695,0.74706,167999997.0
2007-04-20 20:34:00,0.7475,0.7475,0.7475,0.7475,4800000.0
2007-04-20 20:35:00,0.7475,0.7475,0.7475,0.7475,7200000.0
2007-04-20 20:36:00,0.7475,0.7475,0.7475,0.7475,25600000.0
2007-04-20 20:37:00,0.74739,0.74745,0.74711,0.74724,153800001.0
2007-04-20 20:38:00,0.74724,0.74733,0.74709,0.74723,307599998.0
2007-04-20 20:39:00,0.7475,0.7475,0.7475,0.7475,421900011.0
2007-04-20 20:40:00,0.7475,0.7475,0.74745,0.74745,99200000.0
2007-04-20 20:41:00,0.74745,0.7476,0.74745,0.7476,50599999.0
2007-04-20 20:42:00,0.74747,0.74764,0.74734,0.74737,262800002.0
2007-04-20 20:43:00,0.7476,0.7476,0.7476,0.7476,10400000.0
2007-04-20 20:44:00,0.74729,0.74738,0.74729,0.74733,51699999.0
2007-04-20 20:45:00,0.74726,0.74737,0.74711,0.74714,294300001.0
2007-04-20 20:46:00,0.7476,0.7476,0.74755,0.74755,32000000.0
2007-04-20 20:47:00,0.7476,0.7476,0.7476,0.7476,19200000.0
2007-04-20 20:48:00,0.7476,0.7476,0.7476,0.7476,40000000.0
2007-04-20 20:49:00,0.7476,0.7476,0.7476,0.7476,16799999.0
2007-04-20 20:50:00,0.7476,0.7476,0.7476,0.7476,16799999.0
2007-04-20 20:51:00,0.7476,0.7476,0.7476,0.7476,18400000.0
2007-04-20 20:52:00,0.7475,0.7475,0.7475,0.7475,32700001.0
2007-04-20 20:53:00,0.7477,0.7477,0.7477,0.7477,15200000.0
2007-04-20 20:54:00,0.74735,0.74753,0.74724,0.74738,163600002.0
2007-04-20 20:55:00,0.7477,0.7477,0.7476,0.7476,29600000.0
2007-04-20 20:56:00,0.7477,0.7477,0.7477,0.7477,1600000.0
2007-04-20 20:57:00,0.7472,0.74745,0.7472,0.74745,183300001.0
2007-04-20 20:58:00,0.7477,0.7477,0.7477,0.7477,4800000.0
2007-04-20 20:59:00,0.74724,0.74732,0.74719,0.74732,58400000.0
2007-04-20 21:00:00,0.7477,0.7477,0.7477,0.7477,1600000.0
2007-04-20 21:01:00,0.74785,0.74791,0.74745,0.74745,123500002.0
2007-04-20 21:02:00,0.7477,0.7477,0.7477,0.7477,9600000.0
2007-04-20 21:03:00,0.74742,0.74742,0.74733,0.74737,129399999.0
2007-04-20 21:04:00,0.7473,0.74745,0.7473,0.74736,198900001.0
2007-04-20 21:05:00,0.7478,0.7478,0.7477,0.74775,37300000.0
2007-04-20 21:06:00,0.7478,0.7478,0.7477,0.7477,100000000.0
2007-04-20 21:07:00,0.74765,0.74771,0.74722,0.74722,41000000.0
2007-04-20 21:08:00,0.74726,0.7474,0.74726,0.7474,30400000.0
2007-04-20 21:09:00,0.7478,0.7478,0.7478,0.7478,8000000.0
2007-04-20 21:10:00,0.74748,0.74788,0.74748,0.74787,91100001.0
2007-04-20 21:11:00,0.7478,0.7478,0.7477,0.7478,267100000.0
2007-04-20 21:12:00,0.7478,0.7478,0.7477,0.7477,123000000.0
2007-04-20 21:13:00,0.74724,0.74737,0.74724,0.74736,86299998.0
2007-04-20 21:14:00,0.7478,0.7478,0.7478,0.7478,10400000.0
2007-04-20 21:15:00,0.7478,0.7478,0.7478,0.7478,13600000.0
2007-04-20 21:16:00,0.7478,0.748,0.7478,0.74795,52300000.0
2007-04-20 21:17:00,0.748,0.748,0.7479,0.748,61700000.0
2007-04-20 21:18:00,0.748,0.748,0.748,0.748,102400000.0
2007-04-20 21:19:00,0.7479,0.748,0.7478,0.7479,239800001.0
2007-04-20 21:20:00,0.748,0.748,0.748,0.748,50500000.0
2007-04-20 21:21:00,0.748,0.748,0.748,0.748,24800000.0
2007-04-20 21:22:00,0.74765,0.74784,0.74757,0.74784,119600000.0
2007-04-20 21:23:00,0.74789,0.74797,0.7478,0.74787,184300000.0
2007-04-20 21:24:00,0.74785,0.74797,0.74756,0.74779,93500000.0
2007-04-20 21:25:00,0.74758,0.74825,0.74758,0.74825,60800000.0
2007-04-20 21:26:00,0.748,0.748,0.748,0.748,4800000.0
2007-04-20 21:27:00,0.748,0.7481,0.748,0.7481,26400000.0
2007-04-20 21:28:00,0.7481,0.7481,0.7479,0.7479,127300002.0
2007-04-20 21:29:00,0.74763,0.7478,0.74755,0.74767,141999994.0
2007-04-20 21:30:00,0.74772,0.74797,0.74772,0.74789,115499998.0
2007-04-20 21:31:00,0.7479,0.7479,0.7478,0.7478,45300000.0
2007-04-20 21:32:00,0.7479,0.7479,0.7479,0.7479,13600000.0
2007-04-20 21:33:00,0.7479,0.7479,0.7478,0.7478,37500000.0
2007-04-20 21:34:00,0.7479,0.7479,0.7478,0.74785,52000000.0
2007-04-20 21:35:00,0.74785,0.74785,0.7477,0.7477,45699999.0
2007-04-20 21:36:00,0.748,0.748,0.748,0.748,3200000.0
2007-04-20 21:37:00,0.74776,0.74787,0.7476,0.7476,86300000.0
2007-04-20 21:38:00,0.74759,0.7479,0.74754,0.7479,162600002.0
2007-04-20 21:39:00,0.74792,0.74792,0.74768,0.74768,107500000.0
2007-04-20 21:40:00,0.74775,0.7482,0.74775,0.7482,111300001.0
2007-04-20 21:41:00,0.7479,0.7479,0.7479,0.7479,81599997.0
2007-04-20 21:42:00,0.748,0.748,0.7478,0.7479,36000000.0
2007-04-20 21:43:00,0.748,0.748,0.748,0.748,800000.0
2007-04-20 21:44:00,0.748,0.748,0.748,0.748,800000.0
2007-04-20 21:45:00,0.74777,0.74784,0.74749,0.74757,86700001.0
2007-04-20 21:46:00,0.74769,0.74769,0.74752,0.74761,132300000.0
2007-04-20 21:47:00,0.74763,0.74772,0.74746,0.74772,118699999.0
2007-04-20 21:48:00,0.74778,0.74778,0.74752,0.74765,155100000.0
2007-04-20 21:49:00,0.7479,0.7479,0.7478,0.7479,35999999.0
2007-04-20 21:50:00,0.7479,0.7479,0.74785,0.7479,19900000.0
2007-04-20 21:51:00,0.7479,0.748,0.7478,0.7479,64600002.0
2007-04-20 21:52:00,0.7479,0.7481,0.7479,0.7481,19900000.0
2007-04-20 21:53:00,0.748,0.748,0.7479,0.748,44800000.0
2007-04-20 21:54:00,0.748,0.748,0.7479,0.7479,121599999.0
2007-04-20 21:55:00,0.7479,0.748,0.7479,0.748,43999999.0
2007-04-20 21:56:00,0.748,0.748,0.748,0.748,20000000.0
2007-04-20 21:57:00,0.748,0.748,0.7479,0.748,59500001.0
2007-04-20 21:58:00,0.74791,0.74791,0.74762,0.74777,6300000.0
2007-04-20 21:59:00,0.74782,0.74793,0.74769,0.74778,46999999.0
2007-04-20 22:00:00,0.7479,0.748,0.7478,0.7479,79700002.0
2007-04-20 22:01:00,0.748,0.7481,0.748,0.748,66299998.0
2007-04-20 22:02:00,0.74785,0.7479,0.74772,0.74784,14800000.0
2007-04-20 22:03:00,0.748,0.748,0.748,0.748,5600000.0
2007-04-20 22:04:00,0.74779,0.74791,0.74767,0.74778,103000000.0
2007-04-20 22:05:00,0.74779,0.74787,0.74775,0.7478,104100000.0
2007-04-20 22:06:00,0.74782,0.74784,0.74768,0.74768,124500000.0
2007-04-20 22:07:00,0.748,0.748,0.7479,0.7479,25600000.0
2007-04-20 22:08:00,0.7478,0.7479,0.7478,0.7479,27100000.0
2007-04-20 22:09:00,0.74753,0.74761,0.74746,0.74761,77400001.0
2007-04-20 22:10:00,0.74772,0.74813,0.74771,0.74808,118700000.0
2007-04-20 22:11:00,0.7479,0.7481,0.7477,0.7478,103099999.0
2007-04-20 22:12:00,0.7478,0.7479,0.7478,0.74785,16800000.0
2007-04-20 22:13:00,0.7479,0.7479,0.7479,0.7479,11300000.0
2007-04-20 22:14:00,0.7479,0.7479,0.7478,0.7478,25500000.0
2007-04-20 22:15:00,0.7479,0.7479,0.7477,0.7477,48700000.0
2007-04-20 22:16:00,0.74759,0.74759,0.74739,0.74741,76199999.0
2007-04-20 22:17:00,0.74752,0.74752,0.74745,0.74748,33300000.0
2007-04-20 22:18:00,0.74752,0.74752,0.74741,0.74741,27200000.0
2007-04-20 22:19:00,0.7478,0.7478,0.7478,0.7478,3200000.0
2007-04-20 22:20:00,0.7477,0.7477,0.7477,0.7477,28000000.0
2007-04-20 22:21:00,0.7477,0.7477,0.7476,0.7477,121600000.0
2007-04-20 22:22:00,0.7476,0.7476,0.74745,0.74745,36000000.0
2007-04-20 22:23:00,0.7474,0.7475,0.7473,0.7475,35900000.0
2007-04-20 22:24:00,0.7474,0.7474,0.7472,0.7473,44800000.0
2007-04-20 22:25:00,0.747,0.7473,0.747,0.7471,66400000.0
2007-04-20 22:26:00,0.7472,0.74755,0.7472,0.7475,42900000.0
2007-04-20 22:27:00,0.7475,0.7475,0.7473,0.7473,63199999.0
2007-04-20 22:28:00,0.7474,0.7474,0.7472,0.7472,23800001.0
2007-04-20 22:29:00,0.74692,0.74725,0.74692,0.74722,178600005.0
2007-04-20 22:30:00,0.74725,0.74725,0.7471,0.7472,48800000.0
2007-04-20 22:31:00,0.7472,0.7472,0.7472,0.7472,7200000.0
2007-04-20 22:32:00,0.7471,0.7472,0.7471,0.7472,66500000.0
2007-04-20 22:33:00,0.7473,0.7473,0.7472,0.7472,46199999.0
2007-04-20 22:34:00,0.7475,0.7475,0.7475,0.7475,1600000.0
2007-04-20 22:35:00,0.7474,0.7474,0.7473,0.7473,14300000.0
2007-04-20 22:36:00,0.7473,0.7474,0.7473,0.7474,6400000.0
2007-04-20 22:37:00,0.7473,0.7473,0.7473,0.7473,27800000.0
2007-04-20 22:38:00,0.74719,0.74732,0.74718,0.74718,82100000.0
2007-04-20 22:39:00,0.74725,0.74735,0.7472,0.7472,57000000.0
2007-04-20 22:40:00,0.7473,0.7473,0.7473,0.7473,12700000.0
2007-04-20 22:41:00,0.7474,0.7474,0.7471,0.7472,64900000.0
2007-04-20 22:42:00,0.7472,0.74735,0.7472,0.74735,61200000.0
2007-04-20 22:43:00,0.7474,0.74765,0.7474,0.7475,46100000.0
2007-04-20 22:44:00,0.7476,0.7476,0.74735,0.7474,38100000.0
2007-04-20 22:45:00,0.7474,0.7474,0.7473,0.7473,38400000.0
2007-04-20 22:46:00,0.7473,0.74765,0.7473,0.7474,17300000.0
2007-04-20 22:47:00,0.7474,0.7474,0.7473,0.7473,15200000.0
2007-04-20 22:48:00,0.7474,0.7474,0.7472,0.7472,35800000.0
2007-04-20 22:49:00,0.74698,0.74721,0.74679,0.74679,73500002.0
2007-04-20 22:50:00,0.74689,0.74752,0.74689,0.74752,149100004.0
2007-04-20 22:51:00,0.7474,0.7474,0.7474,0.7474,29600000.0
2007-04-20 22:52:00,0.7475,0.7475,0.7475,0.7475,8000000.0
2007-04-20 22:53:00,0.7475,0.74765,0.7474,0.7475,19200000.0
2007-04-20 22:54:00,0.7474,0.74755,0.74735,0.7474,217700005.0
2007-04-20 22:55:00,0.74755,0.74775,0.74755,0.74765,13600000.0
2007-04-20 22:56:00,0.7473,0.74749,0.7473,0.74749,155599998.0
2007-04-20 22:57:00,0.74744,0.74748,0.74743,0.74743,117799998.0
2007-04-20 22:58:00,0.7475,0.7475,0.7475,0.7475,4800000.0
2007-04-20 22:59:00,0.7474,0.7474,0.7473,0.7473,9500000.0
2007-04-23 00:02:00,0.7481,0.7481,0.7481,0.7481,5600000.0
2007-04-23 00:06:00,0.748,0.7481,0.748,0.7481,5600000.0
2007-04-23 00:09:00,0.748,0.7481,0.748,0.7481,5600000.0
2007-04-23 00:11:00,0.7482,0.7482,0.7481,0.7481,5600000.0
2007-04-23 00:12:00,0.748,0.748,0.7478,0.7478,5600000.0
2007-04-23 00:14:00,0.748,0.7481,0.748,0.748,5600000.0
2007-04-23 00:17:00,0.7479,0.748,0.7479,0.748,5600000.0
2007-04-23 00:20:00,0.7479,0.7479,0.7478,0.7479,5600000.0
2007-04-23 00:21:00,0.748,0.7481,0.748,0.748,5600000.0
2007-04-23 00:25:00,0.7481,0.7481,0.7481,0.7481,5600000.0
2007-04-23 00:29:00,0.748,0.748,0.748,0.748,5600000.0
2007-04-23 00:30:00,0.7481,0.7481,0.7481,0.7481,5600000.0
2007-04-23 00:39:00,0.748,0.7481,0.748,0.7481,5600000.0
2007-04-23 00:41:00,0.748,0.7481,0.748,0.7481,5600000.0
2007-04-23 00:47:00,0.7482,0.7482,0.7482,0.7482,5600000.0
2007-04-23 00:49:00,0.7481,0.7481,0.7481,0.7481,5600000.0
2007-04-23 00:50:00,0.7482,0.7482,0.7481,0.7481,5600000.0
2007-04-23 00:53:00,0.748,0.7481,0.748,0.7481,5600000.0
2007-04-23 00:58:00,0.748,0.748,0.748,0.748,5600000.0
2007-04-23 01:00:00,0.7481,0.7481,0.748,0.748,5600000.0
2007-04-23 01:03:00,0.7481,0.7481,0.7481,0.7481,5600000.0
2007-04-23 01:05:00,0.748,0.748,0.748,0.748,5600000.0
2007-04-23 01:07:00,0.7481,0.7481,0.748,0.748,5600000.0
2007-04-23 01:08:00,0.7479,0.7479,0.7478,0.7478,5600000.0
2007-04-23 01:11:00,0.7477,0.7478,0.7477,0.7478,5600000.0
2007-04-23 01:12:00,0.7476,0.7477,0.7475,0.7475,5600000.0
2007-04-23 01:13:00,0.7474,0.7475,0.7474,0.7475,5600000.0
2007-04-23 01:15:00,0.7474,0.7474,0.7474,0.7474,5600000.0
2007-04-23 01:18:00,0.7472,0.7472,0.7472,0.7472,5600000.0
2007-04-23 01:20:00,0.7471,0.7471,0.747,0.747,5600000.0
2007-04-23 01:21:00,0.7469,0.7469,0.7467,0.7467,5600000.0
2007-04-23 01:23:00,0.7466,0.7466,0.7466,0.7466,5600000.0
2007-04-23 01:26:00,0.7465,0.7466,0.7465,0.7466,5600000.0
2007-04-23 01:28:00,0.7467,0.7467,0.7467,0.7467,5600000.0
2007-04-23 01:29:00,0.7466,0.7466,0.7466,0.7466,5600000.0
2007-04-23 01:31:00,0.7467,0.7467,0.7467,0.7467,5600000.0
2007-04-23 01:33:00,0.7469,0.7471,0.7467,0.7467,5600000.0
2007-04-23 01:34:00,0.7468,0.747,0.7468,0.747,5600000.0
2007-04-23 01:36:00,0.7471,0.7471,0.7471,0.7471,5600000.0
2007-04-23 01:37:00,0.747,0.7471,0.747,0.7471,5600000.0
2007-04-23 01:39:00,0.747,0.7471,0.747,0.7471,5600000.0
2007-04-23 01:40:00,0.7472,0.7472,0.7471,0.7471,5600000.0
2007-04-23 01:42:00,0.747,0.7473,0.747,0.7472,5600000.0
2007-04-23 01:43:00,0.7475,0.7475,0.7471,0.7471,5600000.0
2007-04-23 01:44:00,0.747,0.747,0.747,0.747,5600000.0
2007-04-23 01:46:00,0.7469,0.747,0.7468,0.7469,5600000.0
2007-04-23 01:47:00,0.747,0.747,0.747,0.747,5600000.0
2007-04-23 01:48:00,0.7471,0.7472,0.747,0.747,5600000.0
2007-04-23 01:50:00,0.7468,0.7469,0.7468,0.7469,5600000.0
2007-04-23 01:52:00,0.7468,0.7468,0.7464,0.7465,5600000.0
2007-04-23 01:53:00,0.7464,0.7465,0.7464,0.7464,5600000.0
2007-04-23 01:54:00,0.7461,0.7462,0.7461,0.7462,5600000.0
2007-04-23 01:55:00,0.7464,0.7465,0.7464,0.7465,5600000.0
2007-04-23 01:56:00,0.7466,0.7467,0.7466,0.7467,5600000.0
2007-04-23 02:00:00,0.7467,0.7467,0.7467,0.7467,5600000.0
2007-04-23 02:01:00,0.7467,0.7467,0.7465,0.7467,38000000.0
2007-04-23 02:02:00,0.7467,0.7467,0.74665,0.74665,11100000.0
2007-04-23 02:03:00,0.74634,0.74641,0.74619,0.74641,253500002.0
2007-04-23 02:04:00,0.7467,0.7468,0.7466,0.7466,162200001.0
2007-04-23 02:05:00,0.7467,0.7468,0.7466,0.7466,86099998.0
2007-04-23 02:06:00,0.74685,0.7469,0.7467,0.7467,66700001.0
2007-04-23 02:07:00,0.7468,0.7469,0.7467,0.7468,60100001.0
2007-04-23 02:08:00,0.7468,0.7468,0.7466,0.74675,61399999.0
2007-04-23 02:09:00,0.7468,0.7469,0.7466,0.7468,77800000.0
2007-04-23 02:10:00,0.7468,0.7469,0.7467,0.7469,50200000.0
2007-04-23 02:11:00,0.7468,0.7468,0.7467,0.7467,51000000.0
2007-04-23 02:12:00,0.7469,0.7469,0.7468,0.7469,34400000.0
2007-04-23 02:13:00,0.7469,0.7469,0.74685,0.74685,10400000.0
2007-04-23 02:14:00,0.7469,0.7469,0.7469,0.7469,2100000.0
2007-04-23 02:15:00,0.74653,0.74656,0.74643,0.74649,154400000.0
2007-04-23 02:16:00,0.74651,0.74663,0.7463,0.74648,123200000.0
2007-04-23 02:17:00,0.74654,0.74654,0.74643,0.7465,16000000.0
2007-04-23 02:18:00,0.7468,0.7468,0.7467,0.7467,37200000.0
2007-04-23 02:19:00,0.74685,0.7469,0.74685,0.74685,13200000.0
2007-04-23 02:20:00,0.74669,0.74679,0.74646,0.74646,106299997.0
2007-04-23 02:21:00,0.74647,0.74662,0.74647,0.74662,31799999.0
2007-04-23 02:22:00,0.7469,0.7469,0.7467,0.7467,59799999.0
2007-04-23 02:23:00,0.7468,0.7468,0.7468,0.7468,17500000.0
2007-04-23 02:24:00,0.7467,0.7467,0.7467,0.7467,36700001.0
2007-04-23 02:25:00,0.74638,0.74667,0.74638,0.74667,113099999.0
2007-04-23 02:26:00,0.74648,0.74666,0.74641,0.74662,125499999.0
2007-04-23 02:27:00,0.7469,0.747,0.7469,0.747,22400000.0
2007-04-23 02:28:00,0.7469,0.7471,0.7469,0.7471,169099998.0
2007-04-23 02:29:00,0.74705,0.74705,0.7468,0.7468,306400000.0
2007-04-23 02:30:00,0.7469,0.7469,0.7469,0.7469,21600001.0
2007-04-23 02:31:00,0.74678,0.74714,0.74668,0.74684,47400000.0
2007-04-23 02:32:00,0.7469,0.7469,0.7469,0.7469,51000000.0
2007-04-23 02:33:00,0.7469,0.7469,0.7469,0.7469,28900000.0
2007-04-23 02:34:00,0.7469,0.7469,0.7469,0.7469,21500000.0
2007-04-23 02:35:00,0.7469,0.7469,0.7469,0.7469,21500000.0
2007-04-23 02:36:00,0.74669,0.74678,0.74659,0.74677,311100004.0
2007-04-23 02:37:00,0.7468,0.7468,0.7468,0.7468,12200000.0
2007-04-23 02:38:00,0.7469,0.7469,0.7468,0.7468,52700000.0
2007-04-23 02:39:00,0.7468,0.7468,0.7466,0.7467,217500001.0
2007-04-23 02:40:00,0.7466,0.7467,0.7465,0.7467,78499998.0
2007-04-23 02:41:00,0.7467,0.7467,0.7465,0.7465,95800001.0
2007-04-23 02:42:00,0.7464,0.7465,0.7462,0.74645,165500000.0
2007-04-23 02:43:00,0.7465,0.74655,0.7463,0.7465,141300001.0
2007-04-23 02:44:00,0.7464,0.74655,0.7463,0.7464,336700001.0
2007-04-23 02:45:00,0.7465,0.7465,0.7463,0.7463,98200000.0
2007-04-23 02:46:00,0.7464,0.7466,0.7463,0.7465,165899998.0
2007-04-23 02:47:00,0.7465,0.7466,0.7464,0.7466,148300003.0
2007-04-23 02:48:00,0.7466,0.7467,0.7465,0.7465,318700003.0
2007-04-23 02:49:00,0.7465,0.747,0.7465,0.7469,342800003.0
2007-04-23 02:50:00,0.7469,0.7469,0.7468,0.7468,190399999.0
2007-04-23 02:51:00,0.7468,0.7468,0.7468,0.7468,114699997.0
2007-04-23 02:52:00,0.7468,0.7468,0.7467,0.7467,93399999.0
2007-04-23 02:53:00,0.7467,0.7467,0.7466,0.7466,126399999.0
2007-04-23 02:54:00,0.7466,0.7466,0.7466,0.7466,30400000.0
2007-04-23 02:55:00,0.7466,0.7466,0.7465,0.7465,91600000.0
2007-04-23 02:56:00,0.7465,0.7465,0.74645,0.74645,36000000.0
2007-04-23 02:57:00,0.7465,0.7465,0.74645,0.7465,22500000.0
2007-04-23 02:58:00,0.74616,0.74616,0.74599,0.74611,78200000.0
2007-04-23 02:59:00,0.74606,0.7462,0.74606,0.7462,63200000.0
2007-04-23 03:00:00,0.7465,0.7465,0.7465,0.7465,13600000.0
2007-04-23 03:01:00,0.7464,0.7464,0.7463,0.7464,97400001.0
2007-04-23 03:02:00,0.7465,0.7465,0.7463,0.7464,173600001.0
2007-04-23 03:03:00,0.7463,0.7465,0.7463,0.7464,165000002.0
2007-04-23 03:04:00,0.7465,0.7465,0.7463,0.7465,270299998.0
2007-04-23 03:05:00,0.7465,0.7465,0.7464,0.7464,183800001.0
2007-04-23 03:06:00,0.7464,0.7464,0.7463,0.7463,64000000.0
2007-04-23 03:07:00,0.7464,0.7464,0.7464,0.7464,15200000.0
2007-04-23 03:08:00,0.7464,0.7464,0.7464,0.7464,36000000.0
2007-04-23 03:09:00,0.74588,0.74628,0.74588,0.74615,61900000.0
2007-04-23 03:10:00,0.7463,0.7466,0.7462,0.7466,225499998.0
2007-04-23 03:11:00,0.74655,0.74655,0.7463,0.7464,398400002.0
2007-04-23 03:12:00,0.7463,0.7465,0.7463,0.7465,224000000.0
2007-04-23 03:13:00,0.7464,0.7465,0.7464,0.7465,159100000.0
2007-04-23 03:14:00,0.7466,0.7467,0.7464,0.74655,165700000.0
2007-04-23 03:15:00,0.7465,0.7467,0.7465,0.74655,179900001.0
2007-04-23 03:16:00,0.7466,0.7466,0.7466,0.7466,12800000.0
2007-04-23 03:17:00,0.7462,0.7464,0.74619,0.74625,105300002.0
2007-04-23 03:18:00,0.74611,0.74627,0.74601,0.74622,63300001.0
2007-04-23 03:19:00,0.74617,0.74634,0.74607,0.74634,83700000.0
2007-04-23 03:20:00,0.7466,0.7466,0.7466,0.7466,9600000.0
2007-04-23 03:21:00,0.74618,0.74637,0.74618,0.74637,39200001.0
2007-04-23 03:22:00,0.7466,0.7466,0.7466,0.7466,133600000.0
2007-04-23 03:23:00,0.7466,0.7466,0.7465,0.7465,75100000.0
2007-04-23 03:24:00,0.7465,0.7466,0.7463,0.7463,312300002.0
2007-04-23 03:25:00,0.74645,0.7466,0.7464,0.7466,99800000.0
2007-04-23 03:26:00,0.7466,0.7466,0.7466,0.7466,25500000.0
2007-04-23 03:27:00,0.7467,0.7468,0.7466,0.7466,155099997.0
2007-04-23 03:28:00,0.7466,0.7466,0.7465,0.7465,91200000.0
2007-04-23 03:29:00,0.7466,0.7468,0.7465,0.7465,220499996.0
2007-04-23 03:30:00,0.7464,0.7466,0.7464,0.7466,134199997.0
2007-04-23 03:31:00,0.7466,0.7466,0.746,0.74625,104800000.0
2007-04-23 03:32:00,0.74635,0.74645,0.7462,0.7462,52800000.0
2007-04-23 03:33:00,0.7462,0.7467,0.7461,0.74655,233699999.0
2007-04-23 03:34:00,0.7466,0.7466,0.7462,0.7463,401800001.0
2007-04-23 03:35:00,0.7462,0.7464,0.7462,0.74635,201000002.0
2007-04-23 03:36:00,0.7464,0.7464,0.7461,0.7461,76200000.0
2007-04-23 03:37:00,0.7461,0.7462,0.7458,0.7461,180900001.0
2007-04-23 03:38:00,0.746,0.7461,0.74585,0.7461,302400002.0
2007-04-23 03:39:00,0.7462,0.7462,0.74605,0.7462,113800000.0
2007-04-23 03:40:00,0.7462,0.7462,0.7462,0.7462,18400000.0
2007-04-23 03:41:00,0.7462,0.7463,0.7462,0.7462,175600003.0
2007-04-23 03:42:00,0.74584,0.74584,0.74578,0.74584,35600000.0
2007-04-23 03:43:00,0.7462,0.7462,0.7462,0.7462,40000000.0
2007-04-23 03:44:00,0.7462,0.7463,0.7462,0.7463,86400000.0
2007-04-23 03:45:00,0.7463,0.7463,0.7463,0.7463,38500000.0
2007-04-23 03:46:00,0.7463,0.7463,0.7463,0.7463,22400000.0
2007-04-23 03:47:00,0.7464,0.7465,0.7464,0.7465,357600000.0
2007-04-23 03:48:00,0.74655,0.7467,0.7464,0.7467,180800002.0
2007-04-23 03:49:00,0.7466,0.7467,0.7466,0.7467,219199998.0
2007-04-23 03:50:00,0.7467,0.7467,0.7465,0.7467,358199998.0
2007-04-23 03:51:00,0.7467,0.7467,0.7467,0.7467,20799999.0
2007-04-23 03:52:00,0.7466,0.7466,0.7466,0.7466,19600000.0
2007-04-23 03:53:00,0.7467,0.7467,0.7467,0.7467,20000000.0
2007-04-23 03:54:00,0.7466,0.7466,0.7465,0.7466,137600000.0
2007-04-23 03:55:00,0.7466,0.7466,0.7465,0.7465,70400000.0
2007-04-23 03:56:00,0.7465,0.7465,0.7463,0.7465,199799998.0
2007-04-23 03:57:00,0.7466,0.7466,0.7465,0.7466,59200000.0
2007-04-23 03:58:00,0.7466,0.7466,0.7466,0.7466,28000001.0
2007-04-23 03:59:00,0.7466,0.7466,0.7466,0.7466,59200001.0
2007-04-23 04:00:00,0.7466,0.7466,0.7466,0.7466,80000000.0
2007-04-23 04:01:00,0.7466,0.7466,0.7466,0.7466,125300001.0
2007-04-23 04:02:00,0.74621,0.74642,0.74621,0.74624,186900002.0
2007-04-23 04:03:00,0.7466,0.7466,0.7464,0.7464,86300000.0
2007-04-23 04:04:00,0.7464,0.7464,0.7463,0.7463,72400000.0
2007-04-23 04:05:00,0.7463,0.7465,0.7463,0.7465,95600000.0
2007-04-23 04:06:00,0.7465,0.7465,0.7464,0.7464,184599996.0
2007-04-23 04:07:00,0.74626,0.74642,0.74619,0.74641,93400000.0
2007-04-23 04:08:00,0.74625,0.74627,0.74586,0.74621,45500000.0
2007-04-23 04:09:00,0.7465,0.7465,0.7465,0.7465,8000000.0
2007-04-23 04:10:00,0.7465,0.7466,0.74635,0.74635,290899998.0
2007-04-23 04:11:00,0.7465,0.7466,0.7464,0.7465,97600000.0
2007-04-23 04:12:00,0.7464,0.7465,0.7464,0.7464,101500000.0
2007-04-23 04:13:00,0.7464,0.7465,0.7464,0.7465,48800000.0
2007-04-23 04:14:00,0.7465,0.7466,0.7465,0.7465,89199999.0
2007-04-23 04:15:00,0.7465,0.7465,0.7463,0.7465,292400001.0
2007-04-23 04:16:00,0.7465,0.7465,0.7464,0.7465,127500000.0
2007-04-23 04:17:00,0.7465,0.7467,0.7465,0.7466,130799999.0
2007-04-23 04:18:00,0.7466,0.7468,0.7466,0.7466,209100000.0
2007-04-23 04:19:00,0.7466,0.7469,0.7465,0.7468,387999999.0
2007-04-23 04:20:00,0.7466,0.7468,0.7466,0.7468,50100002.0
2007-04-23 04:21:00,0.7467,0.7468,0.7467,0.7467,66699999.0
2007-04-23 04:22:00,0.7468,0.7468,0.7467,0.7467,26899999.0
2007-04-23 04:23:00,0.7468,0.7468,0.7467,0.7468,40399999.0
2007-04-23 04:24:00,0.74675,0.7468,0.7466,0.7466,144700000.0
2007-04-23 04:25:00,0.7466,0.7467,0.7466,0.7467,87000000.0
2007-04-23 04:26:00,0.74675,0.747,0.7467,0.7469,124200000.0
2007-04-23 04:27:00,0.74685,0.7469,0.7467,0.7468,78400000.0
2007-04-23 04:28:00,0.7468,0.747,0.74665,0.7467,183800000.0
2007-04-23 04:29:00,0.7466,0.7468,0.7466,0.7467,145299997.0
2007-04-23 04:30:00,0.7466,0.7467,0.7465,0.7465,85200002.0
2007-04-23 04:31:00,0.7466,0.7466,0.74645,0.7466,36100000.0
2007-04-23 04:32:00,0.7465,0.7465,0.7464,0.7464,76999999.0
2007-04-23 04:33:00,0.7465,0.7465,0.7463,0.74645,100200001.0
2007-04-23 04:34:00,0.7465,0.7466,0.7465,0.74655,466699995.0
2007-04-23 04:35:00,0.7466,0.7466,0.74655,0.7466,25000000.0
2007-04-23 04:36:00,0.7466,0.7466,0.7464,0.7464,615500006.0
2007-04-23 04:37:00,0.7464,0.7466,0.74635,0.74635,430499998.0
2007-04-23 04:38:00,0.7463,0.7465,0.7463,0.7464,222800004.0
2007-04-23 04:39:00,0.7464,0.7465,0.7463,0.7465,163400000.0
2007-04-23 04:40:00,0.7465,0.7466,0.7464,0.7464,150199997.0
2007-04-23 04:41:00,0.7465,0.7466,0.7465,0.7465,72000003.0
2007-04-23 04:42:00,0.7465,0.7466,0.7464,0.7465,114400000.0
2007-04-23 04:43:00,0.7465,0.7465,0.74645,0.7465,26400000.0
2007-04-23 04:44:00,0.7465,0.7465,0.7464,0.7465,54499999.0
2007-04-23 04:45:00,0.7465,0.7466,0.7464,0.7466,253000000.0
2007-04-23 04:46:00,0.7465,0.7467,0.7465,0.7466,127600002.0
2007-04-23 04:47:00,0.7466,0.7466,0.74645,0.7466,163200003.0
2007-04-23 04:48:00,0.7465,0.7466,0.7465,0.7466,91400000.0
2007-04-23 04:49:00,0.7466,0.7466,0.7466,0.7466,13600000.0
2007-04-23 04:50:00,0.7466,0.7466,0.74655,0.7466,25700000.0
2007-04-23 04:51:00,0.7466,0.7466,0.7466,0.7466,12800000.0
2007-04-23 04:52:00,0.7466,0.7466,0.7466,0.7466,27200000.0
2007-04-23 04:53:00,0.7466,0.7466,0.7463,0.7464,170599999.0
2007-04-23 04:54:00,0.7464,0.7464,0.7463,0.7464,10300000.0
2007-04-23 04:55:00,0.7463,0.7463,0.7462,0.7462,264200004.0
2007-04-23 04:56:00,0.7463,0.7463,0.7462,0.7463,201999999.0
2007-04-23 04:57:00,0.7463,0.7463,0.7463,0.7463,95199999.0
2007-04-23 04:58:00,0.7463,0.7465,0.7461,0.7461,318499997.0
2007-04-23 04:59:00,0.7461,0.7462,0.7461,0.7462,188599998.0
2007-04-23 05:00:00,0.7462,0.7462,0.7462,0.7462,28799999.0
2007-04-23 05:01:00,0.7462,0.7462,0.7462,0.7462,88799999.0
2007-04-23 05:02:00,0.74582,0.74595,0.74568,0.74577,234299995.0
2007-04-23 05:03:00,0.7462,0.7462,0.7462,0.7462,56800000.0
2007-04-23 05:04:00,0.7462,0.7464,0.7461,0.7464,155399999.0
2007-04-23 05:05:00,0.7464,0.7464,0.7464,0.7464,60000000.0
2007-04-23 05:06:00,0.7464,0.7465,0.7464,0.7465,56000000.0
2007-04-23 05:07:00,0.7465,0.7465,0.74645,0.74645,47099999.0
2007-04-23 05:08:00,0.7466,0.7466,0.7466,0.7466,2400000.0
2007-04-23 05:09:00,0.7466,0.7466,0.7466,0.7466,8000000.0
2007-04-23 05:10:00,0.7466,0.7466,0.7466,0.7466,19200000.0
2007-04-23 05:11:00,0.7466,0.7466,0.74655,0.7466,16000000.0
2007-04-23 05:12:00,0.7466,0.7466,0.7466,0.7466,800000.0
2007-04-23 05:13:00,0.74602,0.74638,0.74602,0.74614,99100000.0
2007-04-23 05:14:00,0.7465,0.7465,0.7464,0.7464,49400000.0
2007-04-23 05:15:00,0.7465,0.7465,0.7463,0.7463,180200002.0
2007-04-23 05:16:00,0.7462,0.74625,0.74597,0.74625,87000002.0
2007-04-23 05:17:00,0.74622,0.74643,0.74612,0.74628,114000003.0
2007-04-23 05:18:00,0.7464,0.7465,0.7464,0.7465,43200000.0
2007-04-23 05:19:00,0.7465,0.7465,0.7465,0.7465,21600000.0
2007-04-23 05:20:00,0.7465,0.7465,0.74645,0.74645,15200000.0
2007-04-23 05:21:00,0.7465,0.7466,0.7464,0.7465,50000000.0
2007-04-23 05:22:00,0.7465,0.7465,0.74645,0.74645,17600000.0
2007-04-23 05:23:00,0.74617,0.74635,0.74617,0.74635,218900004.0
2007-04-23 05:24:00,0.7462,0.74638,0.7462,0.74621,195900003.0
2007-04-23 05:25:00,0.74617,0.74623,0.74614,0.74617,145300002.0
2007-04-23 05:26:00,0.74645,0.7465,0.7463,0.74645,64000000.0
2007-04-23 05:27:00,0.74645,0.74645,0.7463,0.7463,50600000.0
2007-04-23 05:28:00,0.7463,0.74635,0.7462,0.74635,39900001.0
2007-04-23 05:29:00,0.7463,0.7463,0.7463,0.7463,12300000.0
2007-04-23 05:30:00,0.7463,0.7465,0.7462,0.7465,49999999.0
2007-04-23 05:31:00,0.7465,0.7465,0.74645,0.74645,12800000.0
2007-04-23 05:32:00,0.7465,0.7465,0.7462,0.7464,110799998.0
2007-04-23 05:33:00,0.7464,0.7464,0.7462,0.7464,90400000.0
2007-04-23 05:34:00,0.74635,0.74635,0.7462,0.7462,120700000.0
2007-04-23 05:35:00,0.7463,0.7463,0.7462,0.7462,14400000.0
2007-04-23 05:36:00,0.74625,0.74637,0.74625,0.74637,19600000.0
2007-04-23 05:37:00,0.7462,0.74635,0.7462,0.74635,40800000.0
2007-04-23 05:38:00,0.7463,0.7464,0.7463,0.7464,28000000.0
2007-04-23 05:39:00,0.7464,0.7464,0.7464,0.7464,2400000.0
2007-04-23 05:40:00,0.74622,0.74633,0.74622,0.74633,5600000.0
2007-04-23 05:41:00,0.74634,0.74635,0.74622,0.74634,31200000.0
2007-04-23 05:42:00,0.74635,0.7464,0.74632,0.74636,16000000.0
2007-04-23 05:43:00,0.74635,0.7464,0.74635,0.74635,15200000.0
2007-04-23 05:44:00,0.7462,0.7464,0.7462,0.74635,89999999.0
2007-04-23 05:45:00,0.7463,0.7463,0.7463,0.7463,52500000.0
2007-04-23 05:46:00,0.7463,0.7464,0.7463,0.7464,46200002.0
2007-04-23 05:47:00,0.7464,0.7464,0.7462,0.7462,145599999.0
2007-04-23 05:48:00,0.74571,0.74578,0.74571,0.74577,63499999.0
2007-04-23 05:49:00,0.7462,0.7462,0.7461,0.7461,40000000.0
2007-04-23 05:50:00,0.746,0.746,0.746,0.746,39599998.0
2007-04-23 05:51:00,0.746,0.7462,0.746,0.7461,285599998.0
2007-04-23 05:52:00,0.7461,0.7461,0.7461,0.7461,127600003.0
2007-04-23 05:53:00,0.7462,0.7462,0.746,0.7462,102300001.0
2007-04-23 05:54:00,0.7462,0.7462,0.7459,0.746,252999999.0
2007-04-23 05:55:00,0.746,0.7461,0.74595,0.74605,198200001.0
2007-04-23 05:56:00,0.7461,0.7462,0.746,0.7461,184399999.0
2007-04-23 05:57:00,0.7461,0.7462,0.7453,0.7457,535900001.0
2007-04-23 05:58:00,0.7456,0.7456,0.7455,0.7455,273200002.0
2007-04-23 05:59:00,0.7455,0.7456,0.7453,0.7454,487500000.0
2007-04-23 06:00:00,0.7453,0.7453,0.7451,0.7451,273600001.0
2007-04-23 06:01:00,0.7452,0.7453,0.7451,0.7451,163600001.0
2007-04-23 06:02:00,0.7452,0.7453,0.745,0.745,275199998.0
2007-04-23 06:03:00,0.7451,0.7452,0.7448,0.74515,264499997.0
2007-04-23 06:04:00,0.7451,0.7452,0.7451,0.7452,252099998.0
2007-04-23 06:05:00,0.7452,0.7453,0.7452,0.7452,166400000.0
2007-04-23 06:06:00,0.7453,0.7453,0.7451,0.7452,131899999.0
2007-04-23 06:07:00,0.7452,0.7452,0.74485,0.74505,89100000.0
2007-04-23 06:08:00,0.7451,0.7451,0.745,0.74505,110700000.0
2007-04-23 06:09:00,0.7451,0.7452,0.745,0.7452,47300000.0
2007-04-23 06:10:00,0.74515,0.7452,0.74495,0.7451,295800001.0
2007-04-23 06:11:00,0.7451,0.7455,0.745,0.745,203899999.0
2007-04-23 06:12:00,0.7449,0.7449,0.7447,0.74475,397300002.0
2007-04-23 06:13:00,0.7448,0.7448,0.7446,0.7447,134900000.0
2007-04-23 06:14:00,0.7446,0.7447,0.7446,0.7447,111800000.0
2007-04-23 06:15:00,0.7447,0.7451,0.7445,0.745,485100004.0
2007-04-23 06:16:00,0.745,0.745,0.7448,0.7448,68800001.0
2007-04-23 06:17:00,0.7449,0.7449,0.7447,0.74475,103100002.0
2007-04-23 06:18:00,0.7448,0.7448,0.7448,0.7448,8800000.0
2007-04-23 06:19:00,0.7448,0.7448,0.7447,0.7448,268299999.0
2007-04-23 06:20:00,0.74465,0.74465,0.74424,0.74424,102500003.0
2007-04-23 06:21:00,0.74428,0.74446,0.74428,0.74444,52600002.0
2007-04-23 06:22:00,0.7447,0.7447,0.7446,0.7447,101799999.0
2007-04-23 06:23:00,0.7446,0.7446,0.7442,0.7446,356499999.0
2007-04-23 06:24:00,0.7446,0.7447,0.7444,0.7446,224700003.0
2007-04-23 06:25:00,0.7445,0.7446,0.74445,0.74445,156400000.0
2007-04-23 06:26:00,0.7445,0.7445,0.7443,0.7444,175499999.0
2007-04-23 06:27:00,0.7444,0.7444,0.744,0.7442,205899999.0
2007-04-23 06:28:00,0.7443,0.74445,0.7442,0.74445,372500000.0
2007-04-23 06:29:00,0.7445,0.7445,0.7442,0.7442,75700000.0
2007-04-23 06:30:00,0.7441,0.7443,0.7441,0.7442,118600002.0
2007-04-23 06:31:00,0.7441,0.7444,0.744,0.7444,248600001.0
2007-04-23 06:32:00,0.7443,0.7444,0.7442,0.7443,149700001.0
2007-04-23 06:33:00,0.7443,0.7445,0.7443,0.74445,134700001.0
2007-04-23 06:34:00,0.74445,0.7445,0.74445,0.74445,62400000.0
2007-04-23 06:35:00,0.74427,0.74431,0.74398,0.74398,133500000.0
2007-04-23 06:36:00,0.7445,0.7445,0.7445,0.7445,18400000.0
2007-04-23 06:37:00,0.7445,0.7445,0.7445,0.7445,32800000.0
2007-04-23 06:38:00,0.7445,0.7445,0.7442,0.7443,103300001.0
2007-04-23 06:39:00,0.7443,0.7444,0.7442,0.74425,336200004.0
2007-04-23 06:40:00,0.7444,0.7444,0.7444,0.7444,95999999.0
2007-04-23 06:41:00,0.7446,0.745,0.7445,0.7449,140500000.0
2007-04-23 06:42:00,0.7449,0.7449,0.7447,0.7447,89999999.0
2007-04-23 06:43:00,0.74475,0.7448,0.74475,0.7448,89000000.0
2007-04-23 06:44:00,0.7448,0.7448,0.74475,0.7448,28200000.0
2007-04-23 06:45:00,0.7448,0.7448,0.7448,0.7448,9600000.0
2007-04-23 06:46:00,0.7448,0.7448,0.7446,0.7447,119300000.0
2007-04-23 06:47:00,0.7446,0.7448,0.7444,0.7444,305400001.0
2007-04-23 06:48:00,0.7444,0.7446,0.7444,0.7446,142500001.0
2007-04-23 06:49:00,0.7447,0.7448,0.7442,0.7444,300699998.0
2007-04-23 06:50:00,0.74445,0.7445,0.7443,0.7444,268900001.0
2007-04-23 06:51:00,0.74435,0.7444,0.7441,0.7442,191899999.0
2007-04-23 06:52:00,0.7441,0.74445,0.744,0.7443,309800002.0
2007-04-23 06:53:00,0.7443,0.7446,0.7441,0.7441,216400000.0
2007-04-23 06:54:00,0.7441,0.7443,0.74375,0.7439,283599998.0
2007-04-23 06:55:00,0.74385,0.74385,0.7436,0.7438,445299994.0
2007-04-23 06:56:00,0.74385,0.7441,0.7438,0.74405,283999998.0
2007-04-23 06:57:00,0.74405,0.7442,0.74395,0.7442,415499999.0
2007-04-23 06:58:00,0.7441,0.7441,0.744,0.7441,162800001.0
2007-04-23 06:59:00,0.7441,0.7441,0.7441,0.7441,13600000.0
2007-04-23 07:00:00,0.7441,0.7442,0.744,0.744,290799997.0
2007-04-23 07:01:00,0.7441,0.7442,0.744,0.7441,522800002.0
2007-04-23 07:02:00,0.7441,0.7443,0.7436,0.7438,618700007.0
2007-04-23 07:03:00,0.7437,0.7438,0.7436,0.7437,521300007.0
2007-04-23 07:04:00,0.7437,0.7443,0.7437,0.7442,410100000.0
2007-04-23 07:05:00,0.744,0.7442,0.7437,0.7437,372999999.0
2007-04-23 07:06:00,0.7438,0.7438,0.7437,0.7437,432500004.0
2007-04-23 07:07:00,0.7437,0.7438,0.7436,0.7436,290100000.0
2007-04-23 07:08:00,0.7436,0.7436,0.7432,0.7436,322799999.0
2007-04-23 07:09:00,0.7436,0.7436,0.7435,0.7435,184900001.0
2007-04-23 07:10:00,0.7435,0.7435,0.7432,0.7433,408199998.0
2007-04-23 07:11:00,0.7433,0.7433,0.7433,0.7433,266999997.0
2007-04-23 07:12:00,0.7432,0.7433,0.7431,0.7433,292500003.0
2007-04-23 07:13:00,0.7433,0.7433,0.7429,0.7431,761000005.0
2007-04-23 07:14:00,0.7431,0.7432,0.743,0.7432,311299999.0
2007-04-23 07:15:00,0.7432,0.7432,0.7428,0.74295,427699998.0
2007-04-23 07:16:00,0.7431,0.7432,0.7431,0.7431,65200000.0
2007-04-23 07:17:00,0.7431,0.7431,0.743,0.743,227200003.0
2007-04-23 07:18:00,0.743,0.743,0.7428,0.7429,464099994.0
2007-04-23 07:19:00,0.7428,0.743,0.7427,0.7429,666100002.0
2007-04-23 07:20:00,0.7428,0.743,0.7428,0.7429,301600003.0
2007-04-23 07:21:00,0.7429,0.743,0.7429,0.743,187800002.0
2007-04-23 07:22:00,0.74295,0.743,0.74285,0.74285,192700000.0
2007-04-23 07:23:00,0.74285,0.7432,0.74285,0.7431,389000004.0
2007-04-23 07:24:00,0.7431,0.7432,0.7431,0.74315,337399998.0
2007-04-23 07:25:00,0.74305,0.7431,0.74305,0.7431,66600000.0
2007-04-23 07:26:00,0.743,0.743,0.743,0.743,72500001.0
2007-04-23 07:27:00,0.743,0.743,0.7429,0.743,155600001.0
2007-04-23 07:28:00,0.743,0.74305,0.7429,0.7429,286300000.0
2007-04-23 07:29:00,0.743,0.7433,0.7429,0.7429,137399999.0
2007-04-23 07:30:00,0.7429,0.7434,0.7428,0.74305,550200002.0
2007-04-23 07:31:00,0.7431,0.7433,0.743,0.7433,313099998.0
2007-04-23 07:32:00,0.7433,0.7433,0.74295,0.7432,250300000.0
2007-04-23 07:33:00,0.7432,0.7432,0.7432,0.7432,24600000.0
2007-04-23 07:34:00,0.7435,0.74365,0.7435,0.74365,27200000.0
2007-04-23 07:35:00,0.7436,0.74365,0.7436,0.74365,16000000.0
2007-04-23 07:36:00,0.7435,0.7438,0.7435,0.7438,79900000.0
2007-04-23 07:37:00,0.7438,0.7438,0.7438,0.7438,5600000.0
2007-04-23 07:38:00,0.7436,0.74385,0.7436,0.74375,49300000.0
2007-04-23 07:39:00,0.7437,0.744,0.7437,0.744,98000001.0
2007-04-23 07:40:00,0.7439,0.744,0.7437,0.7439,81600000.0
2007-04-23 07:41:00,0.7434,0.74386,0.7434,0.74352,430299998.0
2007-04-23 07:42:00,0.7437,0.7438,0.7435,0.7435,75000002.0
2007-04-23 07:43:00,0.7437,0.7437,0.7437,0.7437,13600000.0
2007-04-23 07:44:00,0.7437,0.7437,0.7437,0.7437,4000000.0
2007-04-23 07:45:00,0.7437,0.7437,0.7437,0.7437,7200000.0
2007-04-23 07:46:00,0.74323,0.74342,0.74313,0.7432,306900001.0
2007-04-23 07:47:00,0.7436,0.7437,0.7432,0.7432,464800000.0
2007-04-23 07:48:00,0.7432,0.74335,0.7432,0.74335,147100002.0
2007-04-23 07:49:00,0.7434,0.7434,0.7432,0.74335,154299999.0
2007-04-23 07:50:00,0.7434,0.7434,0.7433,0.7433,105000001.0
2007-04-23 07:51:00,0.74335,0.74335,0.7433,0.7433,80500000.0
2007-04-23 07:52:00,0.7433,0.7434,0.7433,0.7433,98900000.0
2007-04-23 07:53:00,0.7433,0.7434,0.7432,0.7433,95299999.0
2007-04-23 07:54:00,0.7433,0.7435,0.7433,0.7433,151200001.0
2007-04-23 07:55:00,0.7433,0.74345,0.7432,0.74345,309600001.0
2007-04-23 07:56:00,0.74345,0.7435,0.7433,0.7434,124799999.0
2007-04-23 07:57:00,0.7436,0.7437,0.7434,0.7435,278700004.0
2007-04-23 07:58:00,0.74365,0.7437,0.7434,0.7435,97899999.0
2007-04-23 07:59:00,0.7434,0.7435,0.7434,0.74345,149700003.0
2007-04-23 08:00:00,0.7436,0.7437,0.74345,0.74365,127800000.0
2007-04-23 08:01:00,0.7437,0.7438,0.7436,0.7438,264999999.0
2007-04-23 08:02:00,0.7438,0.7438,0.7435,0.74365,227600001.0
2007-04-23 08:03:00,0.7437,0.7437,0.7435,0.74365,261599998.0
2007-04-23 08:04:00,0.7436,0.7437,0.7436,0.7437,15200000.0
2007-04-23 08:05:00,0.74365,0.7437,0.74355,0.74365,69500000.0
2007-04-23 08:06:00,0.74365,0.7437,0.74365,0.7437,97200000.0
2007-04-23 08:07:00,0.7437,0.7437,0.7437,0.7437,95200000.0
2007-04-23 08:08:00,0.7437,0.74385,0.7437,0.74385,95999998.0
2007-04-23 08:09:00,0.7439,0.74395,0.7438,0.7438,32000000.0
2007-04-23 08:10:00,0.74385,0.744,0.7437,0.744,52900000.0
2007-04-23 08:11:00,0.744,0.7441,0.7439,0.74405,109600000.0
2007-04-23 08:12:00,0.7441,0.7441,0.744,0.74405,60000000.0
2007-04-23 08:13:00,0.744,0.74415,0.744,0.7441,101900002.0
2007-04-23 08:14:00,0.74405,0.74415,0.74395,0.74415,190400002.0
2007-04-23 08:15:00,0.7442,0.7442,0.7441,0.7441,44600000.0
2007-04-23 08:16:00,0.7442,0.7442,0.744,0.74405,196800001.0
2007-04-23 08:17:00,0.74405,0.7443,0.744,0.7441,393500002.0
2007-04-23 08:18:00,0.7441,0.74425,0.74405,0.74425,279800003.0
2007-04-23 08:19:00,0.74425,0.7443,0.7441,0.7443,235500000.0
2007-04-23 08:20:00,0.7443,0.7443,0.744,0.7441,230800002.0
2007-04-23 08:21:00,0.74405,0.7441,0.74395,0.744,315000002.0
2007-04-23 08:22:00,0.744,0.7443,0.744,0.744,189099998.0
2007-04-23 08:23:00,0.7439,0.7441,0.74385,0.744,173499999.0
2007-04-23 08:24:00,0.744,0.744,0.74395,0.74395,29600000.0
2007-04-23 08:25:00,0.744,0.7441,0.7439,0.744,213400003.0
2007-04-23 08:26:00,0.744,0.7442,0.74385,0.7442,223400000.0
2007-04-23 08:27:00,0.7442,0.7442,0.744,0.7441,209000005.0
2007-04-23 08:28:00,0.7441,0.7441,0.7441,0.7441,30400000.0
2007-04-23 08:29:00,0.7441,0.7441,0.7441,0.7441,65600000.0
2007-04-23 08:30:00,0.7441,0.7442,0.7441,0.7442,122800000.0
2007-04-23 08:31:00,0.7442,0.7442,0.74415,0.74415,120500001.0
2007-04-23 08:32:00,0.74415,0.7442,0.7441,0.7441,157600001.0
2007-04-23 08:33:00,0.7442,0.7442,0.74405,0.7442,186400002.0
2007-04-23 08:34:00,0.7442,0.7443,0.7442,0.7443,92799999.0
2007-04-23 08:35:00,0.7443,0.7443,0.7442,0.7442,36600000.0
2007-04-23 08:36:00,0.7442,0.7443,0.74415,0.7443,82600000.0
2007-04-23 08:37:00,0.7442,0.7443,0.7441,0.7441,176700000.0
2007-04-23 08:38:00,0.7442,0.7442,0.7439,0.7439,172599999.0
2007-04-23 08:39:00,0.7439,0.7442,0.7439,0.7442,224000002.0
2007-04-23 08:40:00,0.74405,0.7442,0.74405,0.7441,99600000.0
2007-04-23 08:41:00,0.7442,0.7442,0.744,0.744,172700000.0
2007-04-23 08:42:00,0.74395,0.744,0.7439,0.744,113200000.0
2007-04-23 08:43:00,0.7439,0.744,0.7439,0.7439,143500000.0
2007-04-23 08:44:00,0.744,0.744,0.744,0.744,80400001.0
2007-04-23 08:45:00,0.744,0.744,0.7439,0.7439,86899999.0
2007-04-23 08:46:00,0.7439,0.744,0.7439,0.744,199799996.0
2007-04-23 08:47:00,0.7441,0.7441,0.744,0.7441,224799999.0
2007-04-23 08:48:00,0.7441,0.7441,0.744,0.74405,74100000.0
2007-04-23 08:49:00,0.7441,0.74415,0.74405,0.74415,160200000.0
2007-04-23 08:50:00,0.7442,0.7443,0.74415,0.74415,221499999.0
2007-04-23 08:51:00,0.7442,0.74425,0.74415,0.74425,195199998.0
2007-04-23 08:52:00,0.74425,0.74425,0.74405,0.7441,331800000.0
2007-04-23 08:53:00,0.74395,0.7441,0.74395,0.744,301099999.0
2007-04-23 08:54:00,0.744,0.7442,0.744,0.7441,115200000.0
2007-04-23 08:55:00,0.7441,0.7442,0.7441,0.7442,68000000.0
2007-04-23 08:56:00,0.7442,0.7443,0.7442,0.74425,146000002.0
2007-04-23 08:57:00,0.7443,0.74455,0.74425,0.7444,337900002.0
2007-04-23 08:58:00,0.7444,0.7446,0.74435,0.7444,487800001.0
2007-04-23 08:59:00,0.7444,0.7444,0.74435,0.7444,135800002.0
2007-04-23 09:00:00,0.7444,0.7445,0.7442,0.7444,466000002.0
2007-04-23 09:01:00,0.7444,0.7445,0.74415,0.74415,150400000.0
2007-04-23 09:02:00,0.7442,0.74445,0.7442,0.74445,15100000.0
2007-04-23 09:03:00,0.7444,0.7445,0.7443,0.7444,356700000.0
2007-04-23 09:04:00,0.7444,0.7445,0.74415,0.74415,290500000.0
2007-04-23 09:05:00,0.74415,0.7445,0.74415,0.74445,165900001.0
2007-04-23 09:06:00,0.7444,0.7444,0.744,0.7441,529300001.0
2007-04-23 09:07:00,0.7441,0.7441,0.74405,0.7441,47400000.0
2007-04-23 09:08:00,0.7442,0.74425,0.7441,0.74425,55800000.0
2007-04-23 09:09:00,0.74425,0.74425,0.7441,0.7442,41200000.0
2007-04-23 09:10:00,0.7442,0.7442,0.7441,0.74415,198999999.0
2007-04-23 09:11:00,0.7442,0.7442,0.7442,0.7442,9600000.0
2007-04-23 09:12:00,0.7442,0.7442,0.7441,0.7441,28200000.0
2007-04-23 09:13:00,0.7441,0.7441,0.744,0.7441,74600001.0
2007-04-23 09:14:00,0.74405,0.7441,0.744,0.744,72700000.0
2007-04-23 09:15:00,0.744,0.7441,0.744,0.7441,27100000.0
2007-04-23 09:16:00,0.7441,0.7443,0.7441,0.74425,175899999.0
2007-04-23 09:17:00,0.74425,0.7445,0.7441,0.7445,82300000.0
2007-04-23 09:18:00,0.7446,0.7449,0.74445,0.7445,328200001.0
2007-04-23 09:19:00,0.7445,0.7445,0.74445,0.74445,39200000.0
2007-04-23 09:20:00,0.7444,0.7445,0.74435,0.74435,74700001.0
2007-04-23 09:21:00,0.7444,0.7444,0.7442,0.7443,207999999.0
2007-04-23 09:22:00,0.7443,0.7443,0.7441,0.7442,231800000.0
2007-04-23 09:23:00,0.74383,0.74399,0.74363,0.74371,83800000.0
2007-04-23 09:24:00,0.7442,0.7442,0.7441,0.7442,90399998.0
2007-04-23 09:25:00,0.7442,0.7442,0.7441,0.7442,151300001.0
2007-04-23 09:26:00,0.7442,0.7442,0.7441,0.7441,122400000.0
2007-04-23 09:27:00,0.7441,0.7442,0.7441,0.7442,189500002.0
2007-04-23 09:28:00,0.7442,0.7447,0.7442,0.7446,496500003.0
2007-04-23 09:29:00,0.7447,0.7449,0.7444,0.7446,206300000.0
2007-04-23 09:30:00,0.74436,0.74454,0.74381,0.74408,209999998.0
2007-04-23 09:31:00,0.7446,0.7446,0.7445,0.7446,49300001.0
2007-04-23 09:32:00,0.74455,0.74455,0.7445,0.7445,37600000.0
2007-04-23 09:33:00,0.7446,0.7449,0.7446,0.7448,173899998.0
2007-04-23 09:34:00,0.7449,0.7449,0.74475,0.74475,49600000.0
2007-04-23 09:35:00,0.7448,0.7448,0.7447,0.74475,64599999.0
2007-04-23 09:36:00,0.7448,0.7451,0.74475,0.745,274400000.0
2007-04-23 09:37:00,0.74495,0.745,0.74495,0.745,16800000.0
2007-04-23 09:38:00,0.74456,0.74471,0.74441,0.74469,142900001.0
2007-04-23 09:39:00,0.74469,0.74486,0.74461,0.74481,153799999.0
2007-04-23 09:40:00,0.745,0.745,0.7449,0.745,153100000.0
2007-04-23 09:41:00,0.745,0.7452,0.745,0.745,166400000.0
2007-04-23 09:42:00,0.745,0.7451,0.7448,0.7448,345099999.0
2007-04-23 09:43:00,0.7448,0.7449,0.7448,0.74485,101600000.0
2007-04-23 09:44:00,0.7449,0.7449,0.7448,0.7448,93500000.0
2007-04-23 09:45:00,0.7448,0.7448,0.7448,0.7448,17900000.0
2007-04-23 09:46:00,0.74475,0.7448,0.74475,0.7448,65199999.0
2007-04-23 09:47:00,0.7448,0.7448,0.7448,0.7448,121099999.0
2007-04-23 09:48:00,0.7448,0.7448,0.7448,0.7448,138399999.0
2007-04-23 09:49:00,0.7448,0.74495,0.74475,0.7448,81700000.0
2007-04-23 09:50:00,0.7448,0.7449,0.7447,0.74485,142900000.0
2007-04-23 09:51:00,0.74485,0.74485,0.7446,0.7446,82600000.0
2007-04-23 09:52:00,0.7446,0.7447,0.7446,0.7447,55000002.0
2007-04-23 09:53:00,0.7448,0.7448,0.7448,0.7448,23200000.0
2007-04-23 09:54:00,0.74475,0.74475,0.74439,0.74439,104600000.0
2007-04-23 09:55:00,0.7448,0.7448,0.7448,0.7448,68800000.0
2007-04-23 09:56:00,0.7448,0.7448,0.7447,0.7448,185300001.0
2007-04-23 09:57:00,0.7448,0.7448,0.7445,0.7447,350000001.0
2007-04-23 09:58:00,0.7447,0.7447,0.74455,0.74455,155100000.0
2007-04-23 09:59:00,0.7446,0.7447,0.74445,0.74455,166000001.0
2007-04-23 10:00:00,0.7446,0.7446,0.74445,0.74455,145499998.0
2007-04-23 10:01:00,0.7446,0.7446,0.7445,0.74455,170200000.0
2007-04-23 10:02:00,0.7446,0.7446,0.7446,0.7446,9600000.0
2007-04-23 10:03:00,0.74431,0.74455,0.74426,0.74455,180200000.0
2007-04-23 10:04:00,0.7446,0.74465,0.7446,0.74465,13600000.0
2007-04-23 10:05:00,0.7446,0.7446,0.7445,0.74455,115700000.0
2007-04-23 10:06:00,0.74455,0.7448,0.74445,0.7448,142499999.0
2007-04-23 10:07:00,0.7448,0.745,0.7448,0.7449,67300000.0
2007-04-23 10:08:00,0.7449,0.7449,0.7448,0.7448,109600000.0
2007-04-23 10:09:00,0.7448,0.7448,0.7448,0.7448,31200000.0
2007-04-23 10:10:00,0.7448,0.7449,0.7448,0.7449,106400000.0
2007-04-23 10:11:00,0.7449,0.7449,0.7449,0.7449,12800000.0
2007-04-23 10:12:00,0.7449,0.7449,0.7448,0.7448,31200000.0
2007-04-23 10:13:00,0.74485,0.74485,0.74475,0.74485,74200000.0
2007-04-23 10:14:00,0.74485,0.74485,0.7446,0.74465,144200000.0
2007-04-23 10:15:00,0.7447,0.7447,0.74465,0.7447,20000000.0
2007-04-23 10:16:00,0.7447,0.7447,0.7444,0.7444,236800000.0
2007-04-23 10:17:00,0.7446,0.7447,0.7445,0.7447,98400000.0
2007-04-23 10:18:00,0.7447,0.7447,0.7446,0.74465,68000000.0
2007-04-23 10:19:00,0.7447,0.7447,0.7445,0.74465,294299999.0
2007-04-23 10:20:00,0.7445,0.74465,0.7445,0.7445,60800000.0
2007-04-23 10:21:00,0.7446,0.74465,0.7445,0.7446,108000000.0
2007-04-23 10:22:00,0.7446,0.7446,0.74405,0.74405,230899997.0
2007-04-23 10:23:00,0.74405,0.74405,0.7437,0.7438,267700003.0
2007-04-23 10:24:00,0.7438,0.744,0.7437,0.7437,171200002.0
2007-04-23 10:25:00,0.7437,0.7438,0.7434,0.7434,210600003.0
2007-04-23 10:26:00,0.74345,0.7437,0.74325,0.74355,392899999.0
2007-04-23 10:27:00,0.7436,0.7436,0.74325,0.74325,190900000.0
2007-04-23 10:28:00,0.7433,0.7435,0.7432,0.7434,319099997.0
2007-04-23 10:29:00,0.74355,0.74355,0.74335,0.7434,137700000.0
2007-04-23 10:30:00,0.7434,0.7435,0.7431,0.7431,287699998.0
2007-04-23 10:31:00,0.7432,0.7434,0.7432,0.7434,105399998.0
2007-04-23 10:32:00,0.7434,0.7435,0.7432,0.7432,94200000.0
2007-04-23 10:33:00,0.7432,0.7435,0.7431,0.7435,390999997.0
2007-04-23 10:34:00,0.7435,0.7436,0.7435,0.7436,269000001.0
2007-04-23 10:35:00,0.7436,0.7439,0.7435,0.7438,549799994.0
2007-04-23 10:36:00,0.7438,0.7439,0.7436,0.7438,361000002.0
2007-04-23 10:37:00,0.74375,0.7439,0.74375,0.74385,399600001.0
2007-04-23 10:38:00,0.7439,0.7439,0.7435,0.7438,89600000.0
2007-04-23 10:39:00,0.74375,0.7439,0.7434,0.7439,240499999.0
2007-04-23 10:40:00,0.7439,0.7439,0.7439,0.7439,159000001.0
2007-04-23 10:41:00,0.7439,0.7439,0.7439,0.7439,9600000.0
2007-04-23 10:42:00,0.7439,0.7439,0.74385,0.74385,45700000.0
2007-04-23 10:43:00,0.7437,0.7437,0.7437,0.7437,39200000.0
2007-04-23 10:44:00,0.7437,0.7437,0.74365,0.74365,52000000.0
2007-04-23 10:45:00,0.7437,0.7437,0.7437,0.7437,45600000.0
2007-04-23 10:46:00,0.7437,0.7437,0.74365,0.74365,77600000.0
2007-04-23 10:47:00,0.7437,0.7438,0.7437,0.7438,39900000.0
2007-04-23 10:48:00,0.7438,0.7438,0.7438,0.7438,30700000.0
2007-04-23 10:49:00,0.74375,0.7438,0.74375,0.7438,41600000.0
2007-04-23 10:50:00,0.7438,0.7438,0.7432,0.7433,92900000.0
2007-04-23 10:51:00,0.7433,0.7435,0.7432,0.7433,191300000.0
2007-04-23 10:52:00,0.7433,0.7435,0.74305,0.74305,353399999.0
2007-04-23 10:53:00,0.7432,0.7434,0.74315,0.7433,271400001.0
2007-04-23 10:54:00,0.7433,0.7435,0.7433,0.7434,146500002.0
2007-04-23 10:55:00,0.7435,0.7435,0.7435,0.7435,7800000.0
2007-04-23 10:56:00,0.74355,0.74365,0.7434,0.74355,269900001.0
2007-04-23 10:57:00,0.7436,0.7436,0.74325,0.74335,319700001.0
2007-04-23 10:58:00,0.7435,0.74355,0.74315,0.74315,210800000.0
2007-04-23 10:59:00,0.7432,0.7434,0.7431,0.7432,191799999.0
2007-04-23 11:00:00,0.7432,0.7434,0.7432,0.7434,110299999.0
2007-04-23 11:01:00,0.74291,0.74313,0.74282,0.74306,162200000.0
2007-04-23 11:02:00,0.74298,0.74312,0.74278,0.74305,379800005.0
2007-04-23 11:03:00,0.7433,0.7433,0.7432,0.7432,108900001.0
2007-04-23 11:04:00,0.7432,0.7433,0.7432,0.7432,120600001.0
2007-04-23 11:05:00,0.7433,0.7433,0.7431,0.7431,190400000.0
2007-04-23 11:06:00,0.7431,0.7432,0.7431,0.7431,117700000.0
2007-04-23 11:07:00,0.74267,0.74306,0.74267,0.74268,661199998.0
2007-04-23 11:08:00,0.7431,0.7431,0.7431,0.7431,27200000.0
2007-04-23 11:09:00,0.74305,0.74305,0.743,0.743,26400000.0
2007-04-23 11:10:00,0.74267,0.74295,0.74215,0.74215,361099997.0
2007-04-23 11:11:00,0.743,0.7431,0.743,0.7431,51000000.0
2007-04-23 11:12:00,0.7431,0.7432,0.7431,0.7432,115400001.0
2007-04-23 11:13:00,0.7433,0.7433,0.7432,0.7432,39200000.0
2007-04-23 11:14:00,0.7433,0.7434,0.74325,0.74325,96800000.0
2007-04-23 11:15:00,0.7433,0.7434,0.7433,0.7433,106699999.0
2007-04-23 11:16:00,0.7433,0.7434,0.7433,0.7434,219599995.0
2007-04-23 11:17:00,0.7434,0.7434,0.7434,0.7434,37399999.0
2007-04-23 11:18:00,0.7434,0.7434,0.7433,0.7433,234699999.0
2007-04-23 11:19:00,0.7433,0.7433,0.74325,0.7433,103599999.0
2007-04-23 11:20:00,0.74325,0.74325,0.74325,0.74325,29500000.0
2007-04-23 11:21:00,0.7432,0.7433,0.7432,0.7433,61400000.0
2007-04-23 11:22:00,0.7433,0.7433,0.7433,0.7433,40800000.0
2007-04-23 11:23:00,0.7433,0.7434,0.7433,0.7433,34400000.0
2007-04-23 11:24:00,0.74335,0.7434,0.74335,0.7434,8000000.0
2007-04-23 11:25:00,0.7434,0.7434,0.7432,0.7433,167599998.0
2007-04-23 11:26:00,0.7433,0.7434,0.7432,0.7433,86400002.0
2007-04-23 11:27:00,0.74305,0.74322,0.74282,0.74282,732500005.0
2007-04-23 11:28:00,0.7433,0.7434,0.7433,0.7434,28800000.0
2007-04-23 11:29:00,0.7433,0.7434,0.7433,0.7434,264999995.0
2007-04-23 11:30:00,0.7434,0.7436,0.7434,0.7436,143799999.0
2007-04-23 11:31:00,0.7435,0.7435,0.74345,0.74345,34400000.0
2007-04-23 11:32:00,0.7435,0.7435,0.7434,0.7435,112799998.0
2007-04-23 11:33:00,0.74345,0.74345,0.74345,0.74345,29600000.0
2007-04-23 11:34:00,0.74304,0.74346,0.74304,0.74335,1004000004.0
2007-04-23 11:35:00,0.7434,0.7435,0.7434,0.7435,139600002.0
2007-04-23 11:36:00,0.7435,0.7435,0.7434,0.7435,89300000.0
2007-04-23 11:37:00,0.7435,0.7436,0.7434,0.7436,304300002.0
2007-04-23 11:38:00,0.74355,0.7436,0.74355,0.7436,25600000.0
2007-04-23 11:39:00,0.7436,0.7436,0.7435,0.7436,119600000.0
2007-04-23 11:40:00,0.7436,0.7436,0.7436,0.7436,41400000.0
2007-04-23 11:41:00,0.74352,0.74352,0.74317,0.74336,876000003.0
2007-04-23 11:42:00,0.74336,0.74347,0.74334,0.74334,99500000.0
2007-04-23 11:43:00,0.7436,0.74365,0.74355,0.74365,68100000.0
2007-04-23 11:44:00,0.7436,0.74365,0.7436,0.74365,64000002.0
2007-04-23 11:45:00,0.7437,0.7437,0.7436,0.7436,111999999.0
2007-04-23 11:46:00,0.7436,0.7436,0.7436,0.7436,78399999.0
2007-04-23 11:47:00,0.7436,0.7436,0.7435,0.7436,72099999.0
2007-04-23 11:48:00,0.7436,0.7436,0.7436,0.7436,14400000.0
2007-04-23 11:49:00,0.7436,0.7436,0.7436,0.7436,57600000.0
2007-04-23 11:50:00,0.7436,0.7436,0.74355,0.74355,13400000.0
2007-04-23 11:51:00,0.7436,0.7436,0.7436,0.7436,8000000.0
2007-04-23 11:52:00,0.7436,0.7436,0.7436,0.7436,8000000.0
2007-04-23 11:53:00,0.7436,0.7436,0.7434,0.7434,285200000.0
2007-04-23 11:54:00,0.7434,0.7435,0.7434,0.7435,193700000.0
2007-04-23 11:55:00,0.7436,0.7436,0.7434,0.7435,111700001.0
2007-04-23 11:56:00,0.7435,0.7436,0.7435,0.7436,21500000.0
2007-04-23 11:57:00,0.7435,0.7436,0.7435,0.7436,98800000.0
2007-04-23 11:58:00,0.7436,0.7436,0.7436,0.7436,44000000.0
2007-04-23 11:59:00,0.7436,0.7438,0.74345,0.7438,75600001.0
2007-04-23 12:00:00,0.7438,0.7438,0.7434,0.7435,145100000.0
2007-04-23 12:01:00,0.7435,0.7436,0.7435,0.7436,53600000.0
2007-04-23 12:02:00,0.74355,0.7438,0.7435,0.7437,283599998.0
2007-04-23 12:03:00,0.74365,0.7438,0.7436,0.7438,146000000.0
2007-04-23 12:04:00,0.7437,0.7438,0.7437,0.7437,200199995.0
2007-04-23 12:05:00,0.7438,0.7438,0.7437,0.7438,68599998.0
2007-04-23 12:06:00,0.7437,0.7437,0.7437,0.7437,36000000.0
2007-04-23 12:07:00,0.7437,0.7437,0.7437,0.7437,107100000.0
2007-04-23 12:08:00,0.7437,0.7437,0.74365,0.7437,39100000.0
2007-04-23 12:09:00,0.7437,0.7437,0.74365,0.74365,43800000.0
2007-04-23 12:10:00,0.74365,0.74375,0.74365,0.74375,47100000.0
2007-04-23 12:11:00,0.7438,0.7439,0.7438,0.7438,74800000.0
2007-04-23 12:12:00,0.7438,0.7438,0.7436,0.7438,111000000.0
2007-04-23 12:13:00,0.7438,0.7438,0.7438,0.7438,28000000.0
2007-04-23 12:14:00,0.74345,0.74364,0.74325,0.74361,84700000.0
2007-04-23 12:15:00,0.74341,0.74346,0.74307,0.7431,154499999.0
2007-04-23 12:16:00,0.74311,0.74348,0.74303,0.74348,108400000.0
2007-04-23 12:17:00,0.74341,0.74341,0.74299,0.74335,104000000.0
2007-04-23 12:18:00,0.7438,0.7438,0.7436,0.7436,134100001.0
2007-04-23 12:19:00,0.7438,0.7438,0.7437,0.74375,142000001.0
2007-04-23 12:20:00,0.74375,0.7438,0.7436,0.74365,152200001.0
2007-04-23 12:21:00,0.7436,0.7436,0.7435,0.74355,35000000.0
2007-04-23 12:22:00,0.7436,0.7436,0.74355,0.74355,13600000.0
2007-04-23 12:23:00,0.7437,0.7437,0.7437,0.7437,12000000.0
2007-04-23 12:24:00,0.7437,0.7437,0.74365,0.74365,14400000.0
2007-04-23 12:25:00,0.7437,0.7437,0.7437,0.7437,57600000.0
2007-04-23 12:26:00,0.7437,0.7439,0.7437,0.7437,190399997.0
2007-04-23 12:27:00,0.7437,0.7437,0.7437,0.7437,35000000.0
2007-04-23 12:28:00,0.7437,0.7437,0.7435,0.7435,178400002.0
2007-04-23 12:29:00,0.7435,0.7437,0.74345,0.7437,133099999.0
2007-04-23 12:30:00,0.7437,0.7437,0.7437,0.7437,3200000.0
2007-04-23 12:31:00,0.7437,0.7438,0.7437,0.7438,23600000.0
2007-04-23 12:32:00,0.7438,0.7438,0.7438,0.7438,24600000.0
2007-04-23 12:33:00,0.7438,0.7438,0.74375,0.74375,9000000.0
2007-04-23 12:34:00,0.7439,0.7439,0.74375,0.74375,65100000.0
2007-04-23 12:35:00,0.74346,0.74359,0.74334,0.74352,238899996.0
2007-04-23 12:36:00,0.74375,0.74375,0.7436,0.7436,333900003.0
2007-04-23 12:37:00,0.7436,0.7436,0.74335,0.74335,515900001.0
2007-04-23 12:38:00,0.7434,0.7435,0.7434,0.74345,295999998.0
2007-04-23 12:39:00,0.74323,0.74331,0.74304,0.74304,297499999.0
2007-04-23 12:40:00,0.7435,0.7435,0.74315,0.7433,449500004.0
2007-04-23 12:41:00,0.7433,0.7433,0.7433,0.7433,66100000.0
2007-04-23 12:42:00,0.7433,0.7434,0.7433,0.7434,36800000.0
2007-04-23 12:43:00,0.7434,0.7435,0.7431,0.7434,761499997.0
2007-04-23 12:44:00,0.74285,0.74325,0.74268,0.74298,322100004.0
2007-04-23 12:45:00,0.7434,0.7434,0.7434,0.7434,50899998.0
2007-04-23 12:46:00,0.7434,0.7435,0.7434,0.74345,88600000.0
2007-04-23 12:47:00,0.7434,0.7436,0.7434,0.7436,128499999.0
2007-04-23 12:48:00,0.7436,0.7437,0.7434,0.7435,149400000.0
2007-04-23 12:49:00,0.74325,0.74326,0.74259,0.74262,141600002.0
2007-04-23 12:50:00,0.7435,0.7435,0.7435,0.7435,10400000.0
2007-04-23 12:51:00,0.74278,0.74321,0.74278,0.7432,47000000.0
2007-04-23 12:52:00,0.7435,0.7435,0.7435,0.7435,12000000.0
2007-04-23 12:53:00,0.7435,0.7435,0.7435,0.7435,27200000.0
2007-04-23 12:54:00,0.74303,0.74317,0.74288,0.74304,112700000.0
2007-04-23 12:55:00,0.7435,0.7435,0.74345,0.7435,52900000.0
2007-04-23 12:56:00,0.74345,0.7435,0.74345,0.7435,154200000.0
2007-04-23 12:57:00,0.74345,0.7436,0.74345,0.7435,423900001.0
2007-04-23 12:58:00,0.7435,0.7435,0.7435,0.7435,164499999.0
2007-04-23 12:59:00,0.7435,0.7435,0.7435,0.7435,15300000.0
2007-04-23 13:00:00,0.7435,0.7436,0.7435,0.7436,20700001.0
2007-04-23 13:01:00,0.7436,0.7437,0.74345,0.7436,146400000.0
2007-04-23 13:02:00,0.7436,0.7436,0.7434,0.7435,210199999.0
2007-04-23 13:03:00,0.7434,0.7434,0.7434,0.7434,39300000.0
2007-04-23 13:04:00,0.7434,0.7434,0.74325,0.7433,110199999.0
2007-04-23 13:05:00,0.74325,0.7437,0.74325,0.7437,556500002.0
2007-04-23 13:06:00,0.7437,0.7438,0.74355,0.74355,579200004.0
2007-04-23 13:07:00,0.7436,0.7436,0.7434,0.7435,936499991.0
2007-04-23 13:08:00,0.74345,0.7436,0.74345,0.7436,328599997.0
2007-04-23 13:09:00,0.74355,0.7437,0.74355,0.7437,226500006.0
2007-04-23 13:10:00,0.7438,0.7438,0.74355,0.7438,979499998.0
2007-04-23 13:11:00,0.7437,0.7438,0.7437,0.7438,204400000.0
2007-04-23 13:12:00,0.7438,0.7438,0.7438,0.7438,176299998.0
2007-04-23 13:13:00,0.7438,0.7441,0.74375,0.74375,804300007.0
2007-04-23 13:14:00,0.7438,0.7438,0.7436,0.7438,296600001.0
2007-04-23 13:15:00,0.7438,0.7438,0.7438,0.7438,85599999.0
2007-04-23 13:16:00,0.7439,0.744,0.7437,0.7437,268299998.0
2007-04-23 13:17:00,0.7438,0.7439,0.74375,0.74385,197200001.0
2007-04-23 13:18:00,0.74385,0.7439,0.74375,0.7438,252900003.0
2007-04-23 13:19:00,0.7437,0.7439,0.7437,0.74385,181300002.0
2007-04-23 13:20:00,0.7439,0.74395,0.74385,0.74385,36400000.0
2007-04-23 13:21:00,0.74385,0.74385,0.74385,0.74385,4800000.0
2007-04-23 13:22:00,0.7439,0.744,0.7438,0.7438,268199999.0
2007-04-23 13:23:00,0.7438,0.7438,0.7438,0.7438,48699999.0
2007-04-23 13:24:00,0.7439,0.7439,0.74385,0.74385,56800000.0
2007-04-23 13:25:00,0.7439,0.7439,0.7438,0.7439,64000000.0
2007-04-23 13:26:00,0.74385,0.74385,0.74385,0.74385,39199999.0
2007-04-23 13:27:00,0.74331,0.74373,0.74307,0.74321,124000000.0
2007-04-23 13:28:00,0.7439,0.744,0.7439,0.744,49400000.0
2007-04-23 13:29:00,0.744,0.744,0.744,0.744,20000000.0
2007-04-23 13:30:00,0.744,0.744,0.74395,0.744,76700000.0
2007-04-23 13:31:00,0.744,0.744,0.744,0.744,15200000.0
2007-04-23 13:32:00,0.74359,0.74377,0.74345,0.74377,40700000.0
2007-04-23 13:33:00,0.744,0.744,0.7439,0.7439,87500000.0
2007-04-23 13:34:00,0.7439,0.7439,0.7439,0.7439,49200000.0
2007-04-23 13:35:00,0.7439,0.7439,0.74385,0.7439,39200000.0
2007-04-23 13:36:00,0.7439,0.744,0.74385,0.74395,185599998.0
2007-04-23 13:37:00,0.74395,0.744,0.74395,0.74395,16200000.0
2007-04-23 13:38:00,0.744,0.7441,0.7439,0.74405,87199999.0
2007-04-23 13:39:00,0.7441,0.7441,0.74395,0.74395,107600001.0
2007-04-23 13:40:00,0.744,0.744,0.744,0.744,18100000.0
2007-04-23 13:41:00,0.744,0.744,0.7439,0.744,262600002.0
2007-04-23 13:42:00,0.744,0.744,0.7439,0.74395,121499999.0
2007-04-23 13:43:00,0.744,0.744,0.74385,0.744,28700000.0
2007-04-23 13:44:00,0.74353,0.74377,0.74336,0.74352,205600002.0
2007-04-23 13:45:00,0.744,0.744,0.74395,0.74395,5600000.0
2007-04-23 13:46:00,0.744,0.744,0.74395,0.744,35200000.0
2007-04-23 13:47:00,0.744,0.744,0.7438,0.7438,290600004.0
2007-04-23 13:48:00,0.7438,0.7439,0.7438,0.7439,211000000.0
2007-04-23 13:49:00,0.74395,0.74395,0.7439,0.7439,43200000.0
2007-04-23 13:50:00,0.7439,0.744,0.7439,0.7439,106399999.0
2007-04-23 13:51:00,0.7439,0.744,0.74385,0.744,27200000.0
2007-04-23 13:52:00,0.744,0.74405,0.744,0.744,48200000.0
2007-04-23 13:53:00,0.74405,0.7441,0.74405,0.7441,6800000.0
2007-04-23 13:54:00,0.74372,0.74379,0.74328,0.74371,56000000.0
2007-04-23 13:55:00,0.7441,0.7441,0.744,0.74405,40999999.0
2007-04-23 13:56:00,0.744,0.74405,0.744,0.74405,19999999.0
2007-04-23 13:57:00,0.7441,0.7441,0.7441,0.7441,3200000.0
2007-04-23 13:58:00,0.7441,0.7441,0.74405,0.7441,20600000.0
2007-04-23 13:59:00,0.7441,0.7441,0.7441,0.7441,800000.0
2007-04-23 14:00:00,0.74355,0.74394,0.74323,0.74342,152899996.0
2007-04-23 14:01:00,0.7441,0.7441,0.74405,0.74405,35200000.0
2007-04-23 14:02:00,0.7441,0.7441,0.74395,0.74395,51100000.0
2007-04-23 14:03:00,0.7438,0.7438,0.74359,0.74367,122499999.0
2007-04-23 14:04:00,0.74367,0.74379,0.74333,0.74333,131000000.0
2007-04-23 14:05:00,0.744,0.744,0.744,0.744,11200000.0
2007-04-23 14:06:00,0.74405,0.74405,0.744,0.744,10400000.0
2007-04-23 14:07:00,0.744,0.744,0.744,0.744,7200000.0
2007-04-23 14:08:00,0.744,0.7441,0.744,0.7441,32000000.0
2007-04-23 14:09:00,0.7441,0.7441,0.74395,0.74405,26000000.0
2007-04-23 14:10:00,0.7441,0.7441,0.744,0.744,30400000.0
2007-04-23 14:11:00,0.744,0.744,0.7439,0.7439,39200000.0
2007-04-23 14:12:00,0.7439,0.744,0.7439,0.744,15100000.0
2007-04-23 14:13:00,0.74395,0.7444,0.7438,0.7443,367999999.0
2007-04-23 14:14:00,0.7443,0.74435,0.74425,0.74435,80700000.0
2007-04-23 14:15:00,0.7443,0.7445,0.74425,0.7445,155800001.0
2007-04-23 14:16:00,0.7445,0.7447,0.7443,0.74455,242000001.0
2007-04-23 14:17:00,0.7446,0.7446,0.7445,0.74455,28700000.0
2007-04-23 14:18:00,0.7446,0.7446,0.7446,0.7446,28000000.0
2007-04-23 14:19:00,0.7446,0.74465,0.7446,0.7446,92100000.0
2007-04-23 14:20:00,0.7446,0.7446,0.7446,0.7446,9600000.0
2007-04-23 14:21:00,0.7446,0.7446,0.7446,0.7446,68000000.0
2007-04-23 14:22:00,0.7446,0.7446,0.7446,0.7446,22400000.0
2007-04-23 14:23:00,0.7446,0.7446,0.7446,0.7446,9600000.0
2007-04-23 14:24:00,0.7446,0.7446,0.7445,0.7445,43700000.0
2007-04-23 14:25:00,0.7445,0.74455,0.74445,0.7445,79199999.0
2007-04-23 14:26:00,0.74423,0.74435,0.74408,0.74418,522100006.0
2007-04-23 14:27:00,0.7445,0.7446,0.74445,0.74445,249400001.0
2007-04-23 14:28:00,0.74445,0.74445,0.74445,0.74445,22400000.0
2007-04-23 14:29:00,0.7445,0.7445,0.7444,0.7444,20600000.0
2007-04-23 14:30:00,0.7443,0.7444,0.7442,0.7442,349300001.0
2007-04-23 14:31:00,0.7442,0.7443,0.7442,0.74425,267100003.0
2007-04-23 14:32:00,0.7443,0.7445,0.74425,0.7445,174899998.0
2007-04-23 14:33:00,0.7446,0.7447,0.7446,0.7446,240999997.0
2007-04-23 14:34:00,0.7446,0.7446,0.74445,0.74455,113200000.0
2007-04-23 14:35:00,0.74455,0.74455,0.74455,0.74455,8800000.0
2007-04-23 14:36:00,0.7446,0.7446,0.7441,0.7441,355299999.0
2007-04-23 14:37:00,0.7442,0.7443,0.74415,0.74415,100399999.0
2007-04-23 14:38:00,0.74415,0.7443,0.74415,0.7442,153300001.0
2007-04-23 14:39:00,0.7442,0.7442,0.7441,0.7441,152700002.0
2007-04-23 14:40:00,0.7441,0.7445,0.7441,0.7442,245000001.0
2007-04-23 14:41:00,0.7442,0.7443,0.7441,0.7443,36000000.0
2007-04-23 14:42:00,0.7443,0.7445,0.7441,0.7445,50100000.0
2007-04-23 14:43:00,0.74445,0.7446,0.74445,0.7445,61800000.0
2007-04-23 14:44:00,0.7445,0.7445,0.7444,0.74445,64000000.0
2007-04-23 14:45:00,0.7445,0.7445,0.7441,0.74415,358000000.0
2007-04-23 14:46:00,0.74415,0.7443,0.7441,0.7442,74200000.0
2007-04-23 14:47:00,0.7442,0.7443,0.7442,0.7443,25600000.0
2007-04-23 14:48:00,0.74386,0.74416,0.74376,0.74376,153600000.0
2007-04-23 14:49:00,0.7443,0.7443,0.7443,0.7443,19200000.0
2007-04-23 14:50:00,0.7443,0.7443,0.74405,0.7441,242300003.0
2007-04-23 14:51:00,0.7441,0.7441,0.74405,0.74405,107400003.0
2007-04-23 14:52:00,0.7441,0.7441,0.744,0.744,73500000.0
2007-04-23 14:53:00,0.744,0.7441,0.744,0.7441,11300000.0
2007-04-23 14:54:00,0.7441,0.7441,0.74395,0.74395,13300000.0
2007-04-23 14:55:00,0.744,0.744,0.7439,0.744,258900001.0
2007-04-23 14:56:00,0.744,0.7441,0.744,0.744,36700000.0
2007-04-23 14:57:00,0.74398,0.74398,0.74337,0.74376,180700000.0
2007-04-23 14:58:00,0.7441,0.7442,0.7441,0.7442,126399999.0
2007-04-23 14:59:00,0.74383,0.74412,0.74381,0.74381,144499999.0
2007-04-23 15:00:00,0.7442,0.7443,0.7442,0.7443,25600000.0
2007-04-23 15:01:00,0.7443,0.7443,0.7443,0.7443,7200000.0
2007-04-23 15:02:00,0.7443,0.7443,0.7442,0.7442,96000000.0
2007-04-23 15:03:00,0.7443,0.7443,0.7442,0.7442,9600000.0
2007-04-23 15:04:00,0.74425,0.74425,0.7442,0.7442,23200000.0
2007-04-23 15:05:00,0.74425,0.7443,0.7442,0.7442,57599999.0
2007-04-23 15:06:00,0.74425,0.74425,0.7442,0.7442,29700000.0
2007-04-23 15:07:00,0.74415,0.7443,0.74415,0.7443,83600000.0
2007-04-23 15:08:00,0.7443,0.7444,0.74415,0.74415,48800000.0
2007-04-23 15:09:00,0.7442,0.7442,0.7441,0.7441,21000000.0
2007-04-23 15:10:00,0.74415,0.7443,0.74405,0.7443,95700000.0
2007-04-23 15:11:00,0.7443,0.7444,0.74415,0.74415,163600002.0
2007-04-23 15:12:00,0.74415,0.7443,0.74415,0.7442,62800001.0
2007-04-23 15:13:00,0.7442,0.7442,0.7441,0.7442,116900001.0
2007-04-23 15:14:00,0.74415,0.74425,0.74415,0.7442,155099997.0
2007-04-23 15:15:00,0.74415,0.7443,0.74415,0.74425,82299999.0
2007-04-23 15:16:00,0.74425,0.74425,0.7442,0.7442,25600000.0
2007-04-23 15:17:00,0.74415,0.7443,0.7441,0.7443,207799998.0
2007-04-23 15:18:00,0.7443,0.7443,0.74425,0.74425,6700000.0
2007-04-23 15:19:00,0.74388,0.74412,0.74378,0.74383,87199998.0
2007-04-23 15:20:00,0.74425,0.7443,0.74425,0.7443,87200000.0
2007-04-23 15:21:00,0.7443,0.7443,0.7441,0.7441,128000001.0
2007-04-23 15:22:00,0.744,0.7441,0.74385,0.7441,64399999.0
2007-04-23 15:23:00,0.7441,0.74415,0.74405,0.74405,223299999.0
2007-04-23 15:24:00,0.74405,0.7442,0.74395,0.7441,749500007.0
2007-04-23 15:25:00,0.7441,0.7441,0.74395,0.74395,321699997.0
2007-04-23 15:26:00,0.74395,0.7441,0.74395,0.7441,113799999.0
2007-04-23 15:27:00,0.7441,0.7441,0.74405,0.74405,40800000.0
2007-04-23 15:28:00,0.74405,0.74405,0.74405,0.74405,66200000.0
2007-04-23 15:29:00,0.744,0.744,0.74395,0.74395,112599999.0
2007-04-23 15:30:00,0.744,0.7441,0.74385,0.7439,408399999.0
2007-04-23 15:31:00,0.7439,0.74415,0.7438,0.7439,556099996.0
2007-04-23 15:32:00,0.7439,0.7439,0.74375,0.74385,130800000.0
2007-04-23 15:33:00,0.7439,0.7439,0.7436,0.74375,221100002.0
2007-04-23 15:34:00,0.74375,0.7439,0.7436,0.7438,261799999.0
2007-04-23 15:35:00,0.7438,0.7439,0.7438,0.7438,246300003.0
2007-04-23 15:36:00,0.7438,0.7438,0.7437,0.7437,108000000.0
2007-04-23 15:37:00,0.7437,0.7438,0.7437,0.74375,147199998.0
2007-04-23 15:38:00,0.7437,0.7439,0.7437,0.74385,209299998.0
2007-04-23 15:39:00,0.7438,0.7439,0.74375,0.7439,132999999.0
2007-04-23 15:40:00,0.74385,0.7439,0.7436,0.7438,368200002.0
2007-04-23 15:41:00,0.7438,0.744,0.7437,0.74395,244600001.0
2007-04-23 15:42:00,0.744,0.744,0.7438,0.7439,127800001.0
2007-04-23 15:43:00,0.7439,0.74405,0.7438,0.74395,166500000.0
2007-04-23 15:44:00,0.744,0.74405,0.74395,0.74395,60500000.0
2007-04-23 15:45:00,0.744,0.744,0.744,0.744,17600000.0
2007-04-23 15:46:00,0.74405,0.74405,0.74405,0.74405,8000000.0
2007-04-23 15:47:00,0.74405,0.74405,0.74405,0.74405,12000000.0
2007-04-23 15:48:00,0.74405,0.74405,0.74405,0.74405,8000000.0
2007-04-23 15:49:00,0.7441,0.74415,0.7441,0.7441,129900000.0
2007-04-23 15:50:00,0.7442,0.7443,0.744,0.7442,144799999.0
2007-04-23 15:51:00,0.7442,0.7443,0.74415,0.7442,164099999.0
2007-04-23 15:52:00,0.74415,0.7444,0.74415,0.74425,155200002.0
2007-04-23 15:53:00,0.7443,0.7445,0.74425,0.74435,250500001.0
2007-04-23 15:54:00,0.74435,0.74435,0.74425,0.7443,112300000.0
2007-04-23 15:55:00,0.7443,0.7444,0.74415,0.7444,281000000.0
2007-04-23 15:56:00,0.7444,0.7445,0.74435,0.74445,143099999.0
2007-04-23 15:57:00,0.74445,0.7445,0.74445,0.7445,60700000.0
2007-04-23 15:58:00,0.7445,0.7445,0.7444,0.7444,230400000.0
2007-04-23 15:59:00,0.7444,0.7445,0.7443,0.7444,227100000.0
2007-04-23 16:00:00,0.7444,0.7445,0.74425,0.74425,124800001.0
2007-04-23 16:01:00,0.7444,0.7444,0.74425,0.7443,140900000.0
2007-04-23 16:02:00,0.74425,0.7443,0.74425,0.74425,84600000.0
2007-04-23 16:03:00,0.74425,0.7443,0.74415,0.74415,302699998.0
2007-04-23 16:04:00,0.74415,0.7444,0.74405,0.7444,609099999.0
2007-04-23 16:05:00,0.74435,0.7445,0.74435,0.7445,47799999.0
2007-04-23 16:06:00,0.7445,0.7445,0.7444,0.7444,150099999.0
2007-04-23 16:07:00,0.7444,0.7444,0.74435,0.7444,176099997.0
2007-04-23 16:08:00,0.7444,0.7444,0.7444,0.7444,92000000.0
2007-04-23 16:09:00,0.7444,0.7445,0.7444,0.7444,107199998.0
2007-04-23 16:10:00,0.7445,0.7446,0.7445,0.7446,337200002.0
2007-04-23 16:11:00,0.7446,0.7447,0.74455,0.7446,147600000.0
2007-04-23 16:12:00,0.7445,0.7447,0.7445,0.7446,284899999.0
2007-04-23 16:13:00,0.7447,0.7447,0.7446,0.7447,94699999.0
2007-04-23 16:14:00,0.7447,0.7447,0.7447,0.7447,26400000.0
2007-04-23 16:15:00,0.7447,0.7447,0.7445,0.7446,389599997.0
2007-04-23 16:16:00,0.74455,0.74455,0.7444,0.7444,267699999.0
2007-04-23 16:17:00,0.7444,0.7444,0.7443,0.7444,125999999.0
2007-04-23 16:18:00,0.7444,0.7447,0.7444,0.7446,134400000.0
2007-04-23 16:19:00,0.7445,0.7447,0.7445,0.7445,271000000.0
2007-04-23 16:20:00,0.7445,0.7445,0.7443,0.7444,250199999.0
2007-04-23 16:21:00,0.7444,0.7444,0.7444,0.7444,61600000.0
2007-04-23 16:22:00,0.7444,0.74455,0.7444,0.7444,118200000.0
2007-04-23 16:23:00,0.7445,0.7445,0.7444,0.7444,124500000.0
2007-04-23 16:24:00,0.7444,0.7446,0.7444,0.7445,84100000.0
2007-04-23 16:25:00,0.74445,0.7446,0.7444,0.7446,82300000.0
2007-04-23 16:26:00,0.7445,0.7446,0.74435,0.7444,306800001.0
2007-04-23 16:27:00,0.7444,0.7446,0.74435,0.7444,228600000.0
2007-04-23 16:28:00,0.74435,0.7445,0.7443,0.7444,143200000.0
2007-04-23 16:29:00,0.7444,0.7444,0.7444,0.7444,14400000.0
2007-04-23 16:30:00,0.7444,0.7444,0.74415,0.7443,280799999.0
2007-04-23 16:31:00,0.74425,0.7444,0.7442,0.7442,237899999.0
2007-04-23 16:32:00,0.7442,0.7443,0.7442,0.7443,188199997.0
2007-04-23 16:33:00,0.74425,0.74425,0.74375,0.74375,236499997.0
2007-04-23 16:34:00,0.74375,0.7441,0.74375,0.744,77800000.0
2007-04-23 16:35:00,0.744,0.744,0.74395,0.74395,84000000.0
2007-04-23 16:36:00,0.744,0.744,0.744,0.744,5600000.0
2007-04-23 16:37:00,0.744,0.7441,0.744,0.7441,189599999.0
2007-04-23 16:38:00,0.7441,0.7442,0.7441,0.7441,89900000.0
2007-04-23 16:39:00,0.7441,0.7441,0.74395,0.74405,369499998.0
2007-04-23 16:40:00,0.7441,0.7443,0.7441,0.7442,162100001.0
2007-04-23 16:41:00,0.7442,0.74435,0.7442,0.7442,198900001.0
2007-04-23 16:42:00,0.7442,0.7443,0.7442,0.7443,203800001.0
2007-04-23 16:43:00,0.7443,0.7445,0.7442,0.7442,539800001.0
2007-04-23 16:44:00,0.7442,0.7442,0.744,0.744,329699998.0
2007-04-23 16:45:00,0.744,0.7441,0.74395,0.74395,223100000.0
2007-04-23 16:46:00,0.74395,0.7441,0.74395,0.7441,122399999.0
2007-04-23 16:47:00,0.7442,0.7444,0.7442,0.7443,406799998.0
2007-04-23 16:48:00,0.7443,0.7444,0.7443,0.7444,200399998.0
2007-04-23 16:49:00,0.7444,0.7444,0.74435,0.74435,94800000.0
2007-04-23 16:50:00,0.74435,0.7445,0.74435,0.7444,250300000.0
2007-04-23 16:51:00,0.7444,0.7444,0.7444,0.7444,12800000.0
2007-04-23 16:52:00,0.7444,0.7444,0.7443,0.7443,189899999.0
2007-04-23 16:53:00,0.7443,0.7445,0.7443,0.7444,450699994.0
2007-04-23 16:54:00,0.7444,0.7445,0.7444,0.7445,192099997.0
2007-04-23 16:55:00,0.74445,0.7445,0.74445,0.7445,124099996.0
2007-04-23 16:56:00,0.7445,0.7448,0.7445,0.74475,304199999.0
2007-04-23 16:57:00,0.7448,0.745,0.7448,0.7449,112699998.0
2007-04-23 16:58:00,0.7449,0.745,0.7448,0.7449,402000000.0
2007-04-23 16:59:00,0.7449,0.7451,0.7449,0.7451,457999995.0
2007-04-23 17:00:00,0.7451,0.7453,0.7446,0.74465,723999996.0
2007-04-23 17:01:00,0.74465,0.7447,0.74465,0.74465,49899999.0
2007-04-23 17:02:00,0.7448,0.7448,0.74465,0.7447,250099999.0
2007-04-23 17:03:00,0.7447,0.7449,0.7447,0.7448,307100004.0
2007-04-23 17:04:00,0.7448,0.7449,0.7445,0.7446,344799996.0
2007-04-23 17:05:00,0.7446,0.7447,0.74445,0.7447,182700000.0
2007-04-23 17:06:00,0.7447,0.7447,0.7445,0.7445,227300000.0
2007-04-23 17:07:00,0.7445,0.7446,0.7445,0.7445,230300000.0
2007-04-23 17:08:00,0.7446,0.74475,0.7446,0.74475,46200000.0
2007-04-23 17:09:00,0.74475,0.74475,0.7446,0.7446,171100000.0
2007-04-23 17:10:00,0.7447,0.7447,0.7445,0.7446,434100000.0
2007-04-23 17:11:00,0.7446,0.7448,0.7446,0.7448,82700001.0
2007-04-23 17:12:00,0.7448,0.7448,0.74465,0.74465,77599999.0
2007-04-23 17:13:00,0.7449,0.7451,0.7449,0.7449,97700001.0
2007-04-23 17:14:00,0.74485,0.7453,0.74485,0.7451,274600000.0
2007-04-23 17:15:00,0.7451,0.7452,0.7451,0.7452,129100000.0
2007-04-23 17:16:00,0.7451,0.7452,0.7451,0.7452,65900000.0
2007-04-23 17:17:00,0.7451,0.7452,0.74505,0.7452,52700000.0
2007-04-23 17:18:00,0.7452,0.7454,0.7452,0.74535,248400000.0
2007-04-23 17:19:00,0.74535,0.7455,0.74535,0.7455,183499999.0
2007-04-23 17:20:00,0.7455,0.7456,0.74545,0.74555,337399998.0
2007-04-23 17:21:00,0.74555,0.7459,0.74555,0.7459,408300002.0
2007-04-23 17:22:00,0.7457,0.7461,0.7457,0.7461,494099997.0
2007-04-23 17:23:00,0.7461,0.7463,0.746,0.7461,570100000.0
2007-04-23 17:24:00,0.7461,0.7461,0.74555,0.7457,434199998.0
2007-04-23 17:25:00,0.7457,0.7459,0.7452,0.7452,446199998.0
2007-04-23 17:26:00,0.74525,0.7453,0.7447,0.74485,614700002.0
2007-04-23 17:27:00,0.745,0.7451,0.7449,0.7451,162000000.0
2007-04-23 17:28:00,0.7451,0.7452,0.745,0.745,127100000.0
2007-04-23 17:29:00,0.7451,0.74515,0.745,0.74515,77500001.0
2007-04-23 17:30:00,0.74497,0.74511,0.74465,0.7449,31100000.0
2007-04-23 17:31:00,0.74515,0.74515,0.7451,0.74515,66000000.0
2007-04-23 17:32:00,0.7452,0.7454,0.7451,0.7454,230000001.0
2007-04-23 17:33:00,0.7454,0.74555,0.7453,0.7455,455399993.0
2007-04-23 17:34:00,0.7455,0.74555,0.74535,0.7454,501599999.0
2007-04-23 17:35:00,0.74555,0.7458,0.7455,0.7457,314799998.0
2007-04-23 17:36:00,0.7457,0.7458,0.7455,0.7458,255000001.0
2007-04-23 17:37:00,0.7458,0.7458,0.7456,0.7457,185599998.0
2007-04-23 17:38:00,0.7457,0.74605,0.7457,0.7459,304500002.0
2007-04-23 17:39:00,0.746,0.746,0.74595,0.74595,206100000.0
2007-04-23 17:40:00,0.74595,0.746,0.74565,0.7457,92600000.0
2007-04-23 17:41:00,0.7457,0.7457,0.7451,0.74545,144800000.0
2007-04-23 17:42:00,0.74545,0.74595,0.74525,0.7459,248800001.0
2007-04-23 17:43:00,0.7459,0.746,0.7458,0.7458,84800000.0
2007-04-23 17:44:00,0.7458,0.74585,0.74565,0.74585,284899999.0
2007-04-23 17:45:00,0.74585,0.7459,0.7458,0.7459,125399997.0
2007-04-23 17:46:00,0.7459,0.7459,0.7458,0.7458,90099998.0
2007-04-23 17:47:00,0.7457,0.7457,0.74545,0.7457,241399999.0
2007-04-23 17:48:00,0.7457,0.746,0.7457,0.74585,184700002.0
2007-04-23 17:49:00,0.74585,0.746,0.74565,0.7458,521999998.0
2007-04-23 17:50:00,0.74575,0.74575,0.7456,0.7456,111200000.0
2007-04-23 17:51:00,0.7457,0.7457,0.7456,0.7456,34299999.0
2007-04-23 17:52:00,0.7456,0.7456,0.7456,0.7456,79200000.0
2007-04-23 17:53:00,0.7456,0.7456,0.7456,0.7456,75199999.0
2007-04-23 17:54:00,0.7456,0.7456,0.74555,0.74555,124799999.0
2007-04-23 17:55:00,0.74555,0.7456,0.74555,0.7456,102800001.0
2007-04-23 17:56:00,0.7457,0.7459,0.7455,0.74555,425900001.0
2007-04-23 17:57:00,0.7456,0.7456,0.7456,0.7456,16700001.0
2007-04-23 17:58:00,0.7457,0.7459,0.7457,0.7459,135499999.0
2007-04-23 17:59:00,0.7458,0.7459,0.74575,0.7459,249499998.0
2007-04-23 18:00:00,0.7458,0.7459,0.74575,0.7459,216799998.0
2007-04-23 18:01:00,0.7459,0.7459,0.7457,0.7458,397699997.0
2007-04-23 18:02:00,0.7458,0.7458,0.7455,0.7456,55100000.0
2007-04-23 18:03:00,0.7456,0.7458,0.7455,0.7456,207400002.0
2007-04-23 18:04:00,0.7456,0.7456,0.7455,0.7455,86199999.0
2007-04-23 18:05:00,0.7455,0.7457,0.7454,0.7457,100500001.0
2007-04-23 18:06:00,0.74541,0.74557,0.74523,0.74529,310500000.0
2007-04-23 18:07:00,0.74524,0.74544,0.74523,0.74529,92700001.0
2007-04-23 18:08:00,0.7456,0.7456,0.7456,0.7456,11200000.0
2007-04-23 18:09:00,0.7456,0.7458,0.7455,0.7456,155500003.0
2007-04-23 18:10:00,0.7456,0.7456,0.7455,0.7455,92900000.0
2007-04-23 18:11:00,0.74537,0.74547,0.7452,0.7452,388000003.0
2007-04-23 18:12:00,0.74528,0.74539,0.74524,0.74531,282699999.0
2007-04-23 18:13:00,0.7457,0.7458,0.7457,0.7458,93900000.0
2007-04-23 18:14:00,0.7458,0.746,0.7458,0.7458,178400004.0
2007-04-23 18:15:00,0.7459,0.746,0.7459,0.746,199899999.0
2007-04-23 18:16:00,0.746,0.746,0.7459,0.7459,126299998.0
2007-04-23 18:17:00,0.7459,0.746,0.7458,0.74585,318500001.0
2007-04-23 18:18:00,0.7459,0.7459,0.7457,0.7458,194899998.0
2007-04-23 18:19:00,0.7459,0.746,0.74585,0.74585,101700000.0
2007-04-23 18:20:00,0.7459,0.7461,0.7458,0.746,154500000.0
2007-04-23 18:21:00,0.74578,0.74598,0.74572,0.74575,829700007.0
2007-04-23 18:22:00,0.7462,0.7462,0.7462,0.7462,119800000.0
2007-04-23 18:23:00,0.7462,0.7462,0.7462,0.7462,55200000.0
2007-04-23 18:24:00,0.7462,0.7462,0.746,0.746,73800000.0
2007-04-23 18:25:00,0.746,0.746,0.7459,0.7459,83000002.0
2007-04-23 18:26:00,0.7461,0.7461,0.74605,0.74605,75200000.0
2007-04-23 18:27:00,0.7461,0.7461,0.746,0.746,61000000.0
2007-04-23 18:28:00,0.7462,0.7462,0.746,0.746,23400000.0
2007-04-23 18:29:00,0.7459,0.7459,0.74567,0.74578,247199998.0
2007-04-23 18:30:00,0.7461,0.7461,0.7459,0.746,74700001.0
2007-04-23 18:31:00,0.7461,0.7461,0.7458,0.7458,76899999.0
2007-04-23 18:32:00,0.7459,0.7461,0.7458,0.7461,124700001.0
2007-04-23 18:33:00,0.7461,0.7461,0.7459,0.7459,55200002.0
2007-04-23 18:34:00,0.746,0.7462,0.7459,0.7462,89600000.0
2007-04-23 18:35:00,0.74615,0.7463,0.74615,0.7463,167999999.0
2007-04-23 18:36:00,0.7463,0.7463,0.7458,0.746,306299999.0
2007-04-23 18:37:00,0.746,0.746,0.7458,0.7458,13200000.0
2007-04-23 18:38:00,0.7458,0.7458,0.7458,0.7458,96000000.0
2007-04-23 18:39:00,0.7458,0.7458,0.7457,0.7457,190799999.0
2007-04-23 18:40:00,0.7458,0.746,0.7458,0.7458,101299999.0
2007-04-23 18:41:00,0.7458,0.746,0.7458,0.7458,25200000.0
2007-04-23 18:42:00,0.7458,0.7458,0.7458,0.7458,17600000.0
2007-04-23 18:43:00,0.7458,0.7458,0.7456,0.7456,132900001.0
2007-04-23 18:44:00,0.7456,0.7457,0.7456,0.7456,128299999.0
2007-04-23 18:45:00,0.7456,0.7456,0.7455,0.7455,118100001.0
2007-04-23 18:46:00,0.7456,0.7456,0.7456,0.7456,11200000.0
2007-04-23 18:47:00,0.7452,0.74536,0.7452,0.74536,55900001.0
2007-04-23 18:48:00,0.74541,0.74549,0.74531,0.7454,118300000.0
2007-04-23 18:49:00,0.74526,0.74542,0.74523,0.7454,121400000.0
2007-04-23 18:50:00,0.7456,0.7456,0.7455,0.7455,45900000.0
2007-04-23 18:51:00,0.7456,0.7456,0.7453,0.7453,183300000.0
2007-04-23 18:52:00,0.7453,0.7454,0.7452,0.7454,110300000.0
2007-04-23 18:53:00,0.7454,0.7454,0.7454,0.7454,12800000.0
2007-04-23 18:54:00,0.7453,0.7453,0.7453,0.7453,18299999.0
2007-04-23 18:55:00,0.7455,0.7455,0.7455,0.7455,4800000.0
2007-04-23 18:56:00,0.7455,0.7455,0.7452,0.7452,157299998.0
2007-04-23 18:57:00,0.7457,0.7458,0.7452,0.7453,223000001.0
2007-04-23 18:58:00,0.7453,0.7455,0.7453,0.7453,203100000.0
2007-04-23 18:59:00,0.7452,0.7452,0.7452,0.7452,55599998.0
2007-04-23 19:00:00,0.7452,0.7453,0.7452,0.74525,56800000.0
2007-04-23 19:01:00,0.7453,0.7453,0.7453,0.7453,16300000.0
2007-04-23 19:02:00,0.7453,0.7453,0.7453,0.7453,8200000.0
2007-04-23 19:03:00,0.7453,0.7453,0.7451,0.7453,85500000.0
2007-04-23 19:04:00,0.7452,0.7452,0.7452,0.7452,25800000.0
2007-04-23 19:05:00,0.7452,0.7452,0.7452,0.7452,35400002.0
2007-04-23 19:06:00,0.7453,0.7453,0.7451,0.7451,87600000.0
2007-04-23 19:07:00,0.7452,0.7452,0.7448,0.745,278900001.0
2007-04-23 19:08:00,0.745,0.745,0.7446,0.7447,321699996.0
2007-04-23 19:09:00,0.7447,0.7448,0.74465,0.7447,94700001.0
2007-04-23 19:10:00,0.7447,0.7447,0.74465,0.74465,27200000.0
2007-04-23 19:11:00,0.74433,0.74459,0.74433,0.74438,168800000.0
2007-04-23 19:12:00,0.7446,0.7446,0.7446,0.7446,122800001.0
2007-04-23 19:13:00,0.7445,0.7448,0.7445,0.7448,54100002.0
2007-04-23 19:14:00,0.7448,0.7448,0.7448,0.7448,4800000.0
2007-04-23 19:15:00,0.74445,0.74455,0.74434,0.74447,252900002.0
2007-04-23 19:16:00,0.74475,0.7448,0.74475,0.7448,8800000.0
2007-04-23 19:17:00,0.7447,0.7447,0.7447,0.7447,112600002.0
2007-04-23 19:18:00,0.7447,0.7447,0.7447,0.7447,36800001.0
2007-04-23 19:19:00,0.7448,0.7448,0.7448,0.7448,46400000.0
2007-04-23 19:20:00,0.7448,0.7449,0.7448,0.7449,67900000.0
2007-04-23 19:21:00,0.7449,0.7449,0.7448,0.7448,94700000.0
2007-04-23 19:22:00,0.7448,0.7448,0.7447,0.7448,79600000.0
2007-04-23 19:23:00,0.7448,0.7448,0.7448,0.7448,19100000.0
2007-04-23 19:24:00,0.7448,0.7448,0.7448,0.7448,51900000.0
2007-04-23 19:25:00,0.7446,0.7447,0.7446,0.7447,132400001.0
2007-04-23 19:26:00,0.74428,0.74461,0.74418,0.74452,723600011.0
2007-04-23 19:27:00,0.7448,0.7448,0.7446,0.7446,96300001.0
2007-04-23 19:28:00,0.7447,0.745,0.7447,0.745,192300002.0
2007-04-23 19:29:00,0.745,0.7452,0.745,0.7451,93600000.0
2007-04-23 19:30:00,0.7449,0.7449,0.7449,0.7449,31799999.0
2007-04-23 19:31:00,0.7451,0.7457,0.7451,0.7452,136400000.0
2007-04-23 19:32:00,0.7452,0.7453,0.7451,0.7451,339500002.0
2007-04-23 19:33:00,0.7452,0.7454,0.7451,0.7453,204499996.0
2007-04-23 19:34:00,0.7453,0.7453,0.7452,0.7453,110600002.0
2007-04-23 19:35:00,0.7453,0.7455,0.7452,0.7455,195699998.0
2007-04-23 19:36:00,0.7453,0.7454,0.7447,0.7449,457300002.0
2007-04-23 19:37:00,0.7449,0.74495,0.7449,0.74495,73200001.0
2007-04-23 19:38:00,0.74483,0.74483,0.7444,0.74472,340500000.0
2007-04-23 19:39:00,0.745,0.7453,0.7449,0.7452,139700001.0
2007-04-23 19:40:00,0.7452,0.7456,0.7449,0.7454,296299998.0
2007-04-23 19:41:00,0.7452,0.7454,0.7452,0.7454,87400000.0
2007-04-23 19:42:00,0.7455,0.7455,0.7453,0.7455,116700000.0
2007-04-23 19:43:00,0.7455,0.7455,0.7453,0.7454,136499999.0
2007-04-23 19:44:00,0.7453,0.7453,0.7452,0.7453,72799997.0
2007-04-23 19:45:00,0.7454,0.7455,0.7452,0.7453,333199999.0
2007-04-23 19:46:00,0.7454,0.7454,0.7453,0.7454,116600001.0
2007-04-23 19:47:00,0.7451,0.7455,0.7451,0.7451,600699989.0
2007-04-23 19:48:00,0.7452,0.7455,0.7451,0.7455,418700008.0
2007-04-23 19:49:00,0.7455,0.7455,0.745,0.745,198400001.0
2007-04-23 19:50:00,0.7451,0.7451,0.7451,0.7451,103200000.0
2007-04-23 19:51:00,0.7451,0.7451,0.7451,0.7451,24700001.0
2007-04-23 19:52:00,0.7451,0.7451,0.7451,0.7451,51000000.0
2007-04-23 19:53:00,0.7451,0.7454,0.7451,0.7452,113200002.0
2007-04-23 19:54:00,0.74502,0.74502,0.74463,0.74492,607500001.0
2007-04-23 19:55:00,0.7452,0.7452,0.7451,0.7451,84399999.0
2007-04-23 19:56:00,0.7451,0.7451,0.7451,0.7451,109900000.0
2007-04-23 19:57:00,0.74497,0.74497,0.74466,0.74481,380600005.0
2007-04-23 19:58:00,0.7452,0.7452,0.7452,0.7452,118900000.0
2007-04-23 19:59:00,0.7452,0.7452,0.7452,0.7452,56000000.0
2007-04-23 20:00:00,0.7452,0.7452,0.7452,0.7452,64600000.0
2007-04-23 20:01:00,0.74489,0.74495,0.74476,0.74481,323199986.0
2007-04-23 20:02:00,0.7452,0.7452,0.7452,0.7452,12800000.0
2007-04-23 20:03:00,0.74488,0.74488,0.74487,0.74487,61000000.0
2007-04-23 20:04:00,0.7452,0.7452,0.7452,0.7452,11200000.0
2007-04-23 20:05:00,0.7452,0.7452,0.7452,0.7452,25600000.0
2007-04-23 20:06:00,0.7452,0.7452,0.7452,0.7452,24000000.0
2007-04-23 20:07:00,0.7452,0.7452,0.7452,0.7452,19200000.0
2007-04-23 20:08:00,0.7452,0.7452,0.7451,0.7451,87599997.0
2007-04-23 20:09:00,0.7451,0.7452,0.745,0.74515,140299997.0
2007-04-23 20:10:00,0.7452,0.7452,0.7452,0.7452,25600000.0
2007-04-23 20:11:00,0.7452,0.7452,0.7452,0.7452,6400000.0
2007-04-23 20:12:00,0.74483,0.74502,0.74483,0.74493,163300000.0
2007-04-23 20:13:00,0.74495,0.74503,0.74476,0.74497,569899996.0
2007-04-23 20:14:00,0.7451,0.7451,0.7451,0.7451,112400000.0
2007-04-23 20:15:00,0.745,0.7451,0.745,0.7451,54900000.0
2007-04-23 20:16:00,0.74461,0.74499,0.74461,0.74491,324399999.0
2007-04-23 20:17:00,0.7451,0.7451,0.745,0.7451,116099996.0
2007-04-23 20:18:00,0.7451,0.7451,0.7451,0.7451,27100000.0
2007-04-23 20:19:00,0.7451,0.7451,0.745,0.745,178600000.0
2007-04-23 20:20:00,0.745,0.745,0.7448,0.7448,173400001.0
2007-04-23 20:21:00,0.7449,0.745,0.7449,0.745,142400001.0
2007-04-23 20:22:00,0.7449,0.7449,0.7449,0.7449,59800001.0
2007-04-23 20:23:00,0.7449,0.7449,0.7448,0.7448,237500002.0
2007-04-23 20:24:00,0.7448,0.7449,0.7446,0.7446,338399998.0
2007-04-23 20:25:00,0.7446,0.7446,0.74455,0.74455,91699998.0
2007-04-23 20:26:00,0.7447,0.7447,0.7447,0.7447,22300000.0
2007-04-23 20:27:00,0.7447,0.7447,0.7447,0.7447,4800000.0
2007-04-23 20:28:00,0.7447,0.7448,0.7447,0.7448,125900000.0
2007-04-23 20:29:00,0.7448,0.7448,0.74475,0.74475,144300001.0
2007-04-23 20:30:00,0.74475,0.74475,0.74475,0.74475,45400002.0
2007-04-23 20:31:00,0.7448,0.7448,0.7448,0.7448,40700001.0
2007-04-23 20:32:00,0.7446,0.7446,0.74455,0.74455,59800001.0
2007-04-23 20:33:00,0.7448,0.7449,0.7448,0.7448,260200003.0
2007-04-23 20:34:00,0.7449,0.7449,0.7449,0.7449,79500001.0
2007-04-23 20:35:00,0.7445,0.74479,0.7445,0.74479,84700000.0
2007-04-23 20:36:00,0.7449,0.7449,0.7448,0.7448,56999998.0
2007-04-23 20:37:00,0.74461,0.74463,0.7444,0.74449,221100007.0
2007-04-23 20:38:00,0.7449,0.7449,0.7449,0.7449,71200002.0
2007-04-23 20:39:00,0.7449,0.7449,0.7449,0.7449,105300001.0
2007-04-23 20:40:00,0.7449,0.7449,0.7449,0.7449,115399997.0
2007-04-23 20:41:00,0.74465,0.74477,0.74455,0.74455,137100000.0
2007-04-23 20:42:00,0.74478,0.74487,0.74457,0.74487,198499998.0
2007-04-23 20:43:00,0.7449,0.7449,0.7448,0.7448,105500000.0
2007-04-23 20:44:00,0.7448,0.7449,0.7448,0.7448,64500000.0
2007-04-23 20:45:00,0.7448,0.74485,0.7447,0.7448,294600000.0
2007-04-23 20:46:00,0.7449,0.7449,0.7448,0.7448,114300001.0
2007-04-23 20:47:00,0.7448,0.7448,0.7448,0.7448,35100000.0
2007-04-23 20:48:00,0.7448,0.7448,0.7448,0.7448,123500000.0
2007-04-23 20:49:00,0.7448,0.7448,0.7445,0.7445,354099999.0
2007-04-23 20:50:00,0.7446,0.7447,0.7445,0.7446,248000000.0
2007-04-23 20:51:00,0.7446,0.7446,0.7446,0.7446,153899997.0
2007-04-23 20:52:00,0.7446,0.7447,0.7445,0.7445,515099998.0
2007-04-23 20:53:00,0.7446,0.7446,0.7446,0.7446,155400000.0
2007-04-23 20:54:00,0.7447,0.7447,0.7443,0.7445,124800000.0
2007-04-23 20:55:00,0.7444,0.7446,0.7443,0.7446,441799994.0
2007-04-23 20:56:00,0.74455,0.7446,0.74445,0.7446,179700001.0
2007-04-23 20:57:00,0.7446,0.7446,0.7445,0.7446,144100000.0
2007-04-23 20:58:00,0.7446,0.7447,0.7446,0.7447,300000000.0
2007-04-23 20:59:00,0.7447,0.7447,0.7446,0.7447,214999997.0
2007-04-23 21:00:00,0.7447,0.7449,0.7445,0.7449,240300003.0
2007-04-23 21:01:00,0.74485,0.745,0.7445,0.74495,223400001.0
2007-04-23 21:02:00,0.745,0.745,0.745,0.745,19000000.0
2007-04-23 21:03:00,0.7449,0.7449,0.7448,0.7449,141700000.0
2007-04-23 21:04:00,0.7448,0.7449,0.7448,0.7449,111499998.0
2007-04-23 21:05:00,0.7449,0.7449,0.7449,0.7449,190900003.0
2007-04-23 21:06:00,0.7449,0.7449,0.74475,0.74485,156100002.0
2007-04-23 21:07:00,0.7449,0.7449,0.7447,0.7447,47700000.0
2007-04-23 21:08:00,0.7449,0.745,0.7449,0.745,74900002.0
2007-04-23 21:09:00,0.745,0.745,0.745,0.745,22300000.0
2007-04-23 21:10:00,0.74495,0.74495,0.7448,0.7448,18400000.0
2007-04-23 21:11:00,0.7449,0.745,0.7449,0.74495,106500002.0
2007-04-23 21:12:00,0.745,0.745,0.7449,0.7449,86700000.0
2007-04-23 21:13:00,0.74479,0.74479,0.74452,0.74475,101899999.0
2007-04-23 21:14:00,0.74476,0.74483,0.7447,0.74477,270200006.0
2007-04-23 21:15:00,0.7449,0.7449,0.7449,0.7449,32799999.0
2007-04-23 21:16:00,0.7449,0.7449,0.7449,0.7449,74099999.0
2007-04-23 21:17:00,0.74477,0.74477,0.7445,0.7445,28200000.0
2007-04-23 21:18:00,0.74447,0.74464,0.74445,0.74447,22000000.0
2007-04-23 21:19:00,0.7445,0.74457,0.74445,0.74448,28800000.0
2007-04-23 21:20:00,0.74453,0.745,0.74453,0.745,36000000.0
2007-04-23 21:21:00,0.74505,0.74505,0.74445,0.74445,48600000.0
2007-04-23 21:22:00,0.7449,0.7449,0.7449,0.7449,20000000.0
2007-04-23 21:23:00,0.74442,0.74466,0.74442,0.74451,56200000.0
2007-04-23 21:24:00,0.74455,0.74487,0.74446,0.74487,33400000.0
2007-04-23 21:25:00,0.7449,0.7449,0.7449,0.7449,38900002.0
2007-04-23 21:26:00,0.745,0.745,0.74495,0.74495,31000000.0
2007-04-23 21:27:00,0.74452,0.74463,0.74436,0.74463,27400000.0
2007-04-23 21:28:00,0.74474,0.74485,0.74474,0.7448,21800000.0
2007-04-23 21:29:00,0.74477,0.74481,0.74465,0.74468,36100000.0
2007-04-23 21:30:00,0.745,0.745,0.7449,0.7449,33400001.0
2007-04-23 21:31:00,0.7447,0.74489,0.7447,0.74473,108200000.0
2007-04-23 21:32:00,0.7449,0.7449,0.7449,0.7449,20700001.0
2007-04-23 21:33:00,0.745,0.745,0.74495,0.74495,42200000.0
2007-04-23 21:34:00,0.745,0.745,0.745,0.745,40600001.0
2007-04-23 21:35:00,0.74492,0.74502,0.74473,0.74474,113300000.0
2007-04-23 21:36:00,0.7449,0.745,0.7449,0.745,43800000.0
2007-04-23 21:37:00,0.7449,0.745,0.7449,0.745,50100000.0
2007-04-23 21:38:00,0.74495,0.745,0.7449,0.7449,49400000.0
2007-04-23 21:39:00,0.7449,0.7449,0.7448,0.7448,144700003.0
2007-04-23 21:40:00,0.7448,0.7448,0.7444,0.7444,149999999.0
2007-04-23 21:41:00,0.7446,0.7446,0.7446,0.7446,47200000.0
2007-04-23 21:42:00,0.7447,0.7447,0.74465,0.74465,24600000.0
2007-04-23 21:43:00,0.7446,0.7447,0.7446,0.7447,40600000.0
2007-04-23 21:44:00,0.7447,0.7447,0.7446,0.7447,84500001.0
2007-04-23 21:45:00,0.7445,0.7447,0.7444,0.74455,249500001.0
2007-04-23 21:46:00,0.74455,0.74455,0.7445,0.7445,47100000.0
2007-04-23 21:47:00,0.74417,0.74448,0.74417,0.74423,95000000.0
2007-04-23 21:48:00,0.7446,0.7446,0.7445,0.7445,78200001.0
2007-04-23 21:49:00,0.7445,0.7445,0.7445,0.7445,7200000.0
2007-04-23 21:50:00,0.74422,0.74457,0.74413,0.74426,82500001.0
2007-04-23 21:51:00,0.74411,0.74433,0.74411,0.74416,161900004.0
2007-04-23 21:52:00,0.7446,0.7447,0.7446,0.7447,74800000.0
2007-04-23 21:53:00,0.7447,0.74485,0.7447,0.7447,92800000.0
2007-04-23 21:54:00,0.74485,0.74485,0.7448,0.7448,20700000.0
2007-04-23 21:55:00,0.7448,0.7448,0.7448,0.7448,42500000.0
2007-04-23 21:56:00,0.7448,0.745,0.7448,0.7448,108999997.0
2007-04-23 21:57:00,0.7449,0.7449,0.74485,0.74485,74899997.0
2007-04-23 21:58:00,0.7449,0.7449,0.7449,0.7449,61400000.0
2007-04-23 21:59:00,0.7449,0.7449,0.7449,0.7449,27200000.0
2007-04-23 22:00:00,0.745,0.745,0.7448,0.7449,85500000.0
2007-04-23 22:01:00,0.7449,0.7449,0.7449,0.7449,48799999.0
2007-04-23 22:02:00,0.74463,0.74477,0.74458,0.74474,73000000.0
2007-04-23 22:03:00,0.74468,0.7449,0.74458,0.7449,16900000.0
2007-04-23 22:04:00,0.7449,0.7449,0.7449,0.7449,32799999.0
2007-04-23 22:05:00,0.74478,0.74478,0.74453,0.74458,75800000.0
2007-04-23 22:06:00,0.7449,0.7449,0.7449,0.7449,16799999.0
2007-04-23 22:07:00,0.7449,0.745,0.7449,0.7449,135200001.0
2007-04-23 22:08:00,0.745,0.745,0.745,0.745,6400000.0
2007-04-23 22:09:00,0.74495,0.745,0.7448,0.7448,107000000.0
2007-04-23 22:10:00,0.7449,0.7449,0.7446,0.7446,324700005.0
2007-04-23 22:11:00,0.7447,0.7447,0.7447,0.7447,8400000.0
2007-04-23 22:12:00,0.74455,0.7447,0.74437,0.74449,111800000.0
2007-04-23 22:13:00,0.7447,0.7447,0.7446,0.7446,29500000.0
2007-04-23 22:14:00,0.74434,0.74447,0.74411,0.74418,251999995.0
2007-04-23 22:15:00,0.74428,0.74441,0.74422,0.74422,180000004.0
2007-04-23 22:16:00,0.74437,0.7445,0.74428,0.74445,352600000.0
2007-04-23 22:17:00,0.74451,0.74455,0.74437,0.74453,270599999.0
2007-04-23 22:18:00,0.7446,0.7446,0.7446,0.7446,41400002.0
2007-04-23 22:19:00,0.74412,0.7444,0.74412,0.74436,81300000.0
2007-04-23 22:20:00,0.7448,0.74495,0.7448,0.74495,135699999.0
2007-04-23 22:21:00,0.745,0.745,0.7449,0.74495,160200001.0
2007-04-23 22:22:00,0.74468,0.7448,0.74454,0.74463,116600000.0
2007-04-23 22:23:00,0.74478,0.74489,0.74468,0.74468,208700000.0
2007-04-23 22:24:00,0.74476,0.7449,0.74466,0.74472,164500000.0
2007-04-23 22:25:00,0.7448,0.74488,0.7446,0.74475,188899999.0
2007-04-23 22:26:00,0.745,0.745,0.745,0.745,14300000.0
2007-04-23 22:27:00,0.74477,0.74487,0.7447,0.7448,179500001.0
2007-04-23 22:28:00,0.745,0.745,0.7449,0.7449,105099998.0
2007-04-23 22:29:00,0.7449,0.7449,0.7449,0.7449,46200000.0
2007-04-23 22:30:00,0.7449,0.745,0.7449,0.74495,39800000.0
2007-04-23 22:31:00,0.74472,0.74485,0.74464,0.74482,134199998.0
2007-04-23 22:32:00,0.745,0.745,0.745,0.745,10300000.0
2007-04-23 22:33:00,0.74484,0.74484,0.74459,0.74459,266200004.0
2007-04-23 22:34:00,0.7449,0.7449,0.74485,0.74485,81100000.0
2007-04-23 22:35:00,0.7447,0.7447,0.74455,0.74464,137899998.0
2007-04-23 22:36:00,0.7449,0.7449,0.7449,0.7449,31800000.0
2007-04-23 22:37:00,0.74474,0.7448,0.74453,0.74462,49800001.0
2007-04-23 22:38:00,0.74463,0.74477,0.74457,0.74475,198400000.0
2007-04-23 22:39:00,0.7449,0.7449,0.7449,0.7449,82800000.0
2007-04-23 22:40:00,0.7449,0.7449,0.7448,0.7448,71500000.0
2007-04-23 22:41:00,0.7448,0.7448,0.7448,0.7448,15900000.0
2007-04-23 22:42:00,0.7448,0.7448,0.7448,0.7448,28800000.0
2007-04-23 22:43:00,0.7446,0.7446,0.7445,0.7446,87100000.0
2007-04-23 22:44:00,0.7445,0.7446,0.7443,0.74455,97599998.0
2007-04-23 22:45:00,0.74455,0.7447,0.7444,0.7446,249899998.0
2007-04-23 22:46:00,0.7445,0.7445,0.7441,0.7441,41300000.0
2007-04-23 22:47:00,0.7441,0.7442,0.744,0.744,10200000.0
2007-04-23 22:48:00,0.74435,0.7444,0.744,0.744,136200001.0
2007-04-23 22:49:00,0.744,0.7443,0.744,0.7443,106300000.0
2007-04-23 22:50:00,0.7443,0.7443,0.7442,0.7443,124100002.0
2007-04-23 22:51:00,0.7443,0.7443,0.7442,0.7442,66700000.0
2007-04-23 22:52:00,0.74385,0.74388,0.74377,0.74388,86700000.0
2007-04-23 22:53:00,0.7442,0.7442,0.7439,0.744,28900000.0
2007-04-23 22:54:00,0.7441,0.74465,0.7441,0.7444,177000000.0
2007-04-23 22:55:00,0.7444,0.7445,0.7442,0.74445,91400000.0
2007-04-23 22:56:00,0.7445,0.7447,0.7444,0.7444,233800000.0
2007-04-23 22:57:00,0.7445,0.7445,0.7444,0.7444,28700000.0
2007-04-23 22:58:00,0.7445,0.7445,0.7441,0.7443,184800001.0
2007-04-23 22:59:00,0.7442,0.7445,0.7442,0.7444,45600000.0
2007-04-23 23:00:00,0.74444,0.74447,0.74431,0.74446,118899998.0
2007-04-23 23:01:00,0.7446,0.7446,0.7446,0.7446,4000000.0
2007-04-23 23:02:00,0.74445,0.74445,0.74425,0.74436,108200000.0
2007-04-23 23:03:00,0.7446,0.7446,0.7446,0.7446,43800000.0
2007-04-23 23:04:00,0.7445,0.7445,0.7445,0.7445,19900000.0
2007-04-23 23:05:00,0.7445,0.7445,0.7443,0.7443,55700000.0
2007-04-23 23:06:00,0.74403,0.74409,0.74385,0.74409,326699999.0
2007-04-23 23:07:00,0.7446,0.7446,0.7444,0.7444,80399999.0
2007-04-23 23:08:00,0.74442,0.74442,0.74403,0.74405,91500001.0
2007-04-23 23:09:00,0.74424,0.7444,0.74412,0.74415,34300000.0
2007-04-23 23:10:00,0.7442,0.74455,0.7442,0.74428,67900001.0
2007-04-23 23:11:00,0.7445,0.7445,0.7444,0.7444,19200000.0
2007-04-23 23:12:00,0.7445,0.7445,0.7442,0.7442,74800000.0
2007-04-23 23:13:00,0.7442,0.7443,0.7442,0.7443,63700000.0
2007-04-23 23:14:00,0.7445,0.7445,0.7443,0.7443,40599999.0
2007-04-23 23:15:00,0.7443,0.7443,0.7443,0.7443,58099999.0
2007-04-23 23:16:00,0.7441,0.74419,0.74391,0.74403,153999998.0
2007-04-23 23:17:00,0.74404,0.74418,0.744,0.74418,284100004.0
2007-04-23 23:18:00,0.7443,0.7443,0.7443,0.7443,73199996.0
2007-04-23 23:19:00,0.7443,0.7444,0.7443,0.7444,45299999.0
2007-04-23 23:20:00,0.74427,0.74447,0.7442,0.74421,127900000.0
2007-04-23 23:21:00,0.7444,0.7444,0.7444,0.7444,19900000.0
2007-04-23 23:22:00,0.74417,0.74417,0.74399,0.74409,174200000.0
2007-04-23 23:23:00,0.74406,0.74429,0.74391,0.74413,203400000.0
2007-04-23 23:24:00,0.7444,0.7444,0.74435,0.74435,48500000.0
2007-04-23 23:25:00,0.7441,0.74415,0.74399,0.74408,97600000.0
2007-04-23 23:26:00,0.74412,0.74427,0.74392,0.74427,101500000.0
2007-04-23 23:27:00,0.74408,0.74409,0.74395,0.74395,221500000.0
2007-04-23 23:28:00,0.74384,0.74414,0.74384,0.74414,203900002.0
2007-04-23 23:29:00,0.74414,0.74445,0.74414,0.74433,219799999.0
2007-04-23 23:30:00,0.74419,0.74432,0.74405,0.74418,325300000.0
2007-04-23 23:31:00,0.74423,0.74434,0.74403,0.74434,194600002.0
2007-04-23 23:32:00,0.7444,0.7444,0.7444,0.7444,50000000.0
2007-04-23 23:33:00,0.7441,0.74435,0.74404,0.74408,44000000.0
2007-04-23 23:34:00,0.7443,0.7443,0.7443,0.7443,12000000.0
2007-04-23 23:35:00,0.7444,0.7445,0.7444,0.74445,36600000.0
2007-04-23 23:36:00,0.7445,0.7445,0.7443,0.7443,35400000.0
2007-04-23 23:37:00,0.7443,0.7443,0.7443,0.7443,40500000.0
2007-04-23 23:38:00,0.7443,0.7443,0.7443,0.7443,23000000.0
2007-04-23 23:39:00,0.74385,0.74403,0.7438,0.7438,509099997.0
2007-04-23 23:40:00,0.74399,0.74436,0.74394,0.74398,282599999.0
2007-04-23 23:41:00,0.74395,0.74416,0.74394,0.74408,344599997.0
2007-04-23 23:42:00,0.7443,0.7443,0.7443,0.7443,28700000.0
2007-04-23 23:43:00,0.7442,0.7442,0.7442,0.7442,85299998.0
2007-04-23 23:44:00,0.7442,0.7442,0.7442,0.7442,133799998.0
2007-04-23 23:45:00,0.7441,0.7442,0.74405,0.7441,223699997.0
2007-04-23 23:46:00,0.7442,0.7442,0.7441,0.7442,125699998.0
2007-04-23 23:47:00,0.7441,0.7441,0.7441,0.7441,22299999.0
2007-04-23 23:48:00,0.7442,0.7442,0.7442,0.7442,35700000.0
2007-04-23 23:49:00,0.7442,0.7442,0.7439,0.7439,160900000.0
2007-04-23 23:50:00,0.74373,0.74391,0.74373,0.74378,235399997.0
2007-04-23 23:51:00,0.7442,0.7442,0.744,0.7442,145300000.0
2007-04-23 23:52:00,0.7442,0.7442,0.744,0.7442,96099998.0
2007-04-23 23:53:00,0.7442,0.7442,0.7442,0.7442,32500000.0
2007-04-23 23:54:00,0.7442,0.7442,0.7439,0.7442,103400000.0
2007-04-23 23:55:00,0.7441,0.7442,0.7441,0.7442,123799999.0
2007-04-23 23:56:00,0.74415,0.74415,0.74415,0.74415,18299999.0
2007-04-23 23:57:00,0.7442,0.7443,0.7442,0.74425,59600000.0
2007-04-23 23:58:00,0.7444,0.7445,0.7444,0.7445,58399998.0
2007-04-23 23:59:00,0.74392,0.74425,0.74392,0.74394,242700003.0
2007-04-24 00:00:00,0.7445,0.7445,0.74445,0.74445,12000000.0
2007-04-24 00:01:00,0.7444,0.7444,0.74435,0.74435,35200000.0
2007-04-24 00:02:00,0.74435,0.7444,0.74435,0.7444,27699999.0
2007-04-24 00:03:00,0.74402,0.74435,0.74402,0.74418,641199999.0
2007-04-24 00:04:00,0.7444,0.7444,0.7444,0.7444,18299999.0
2007-04-24 00:05:00,0.7444,0.7444,0.7444,0.7444,36599998.0
2007-04-24 00:06:00,0.74404,0.74427,0.74404,0.74412,716400003.0
2007-04-24 00:07:00,0.7444,0.7448,0.7444,0.7447,78000000.0
2007-04-24 00:08:00,0.7445,0.7448,0.7444,0.7445,213000000.0
2007-04-24 00:09:00,0.7445,0.7446,0.7445,0.7446,96700000.0
2007-04-24 00:10:00,0.74433,0.74477,0.74418,0.74438,217299999.0
2007-04-24 00:11:00,0.7446,0.7447,0.7446,0.7447,29300000.0
2007-04-24 00:12:00,0.74437,0.74449,0.74419,0.74437,335299999.0
2007-04-24 00:13:00,0.7447,0.7447,0.7447,0.7447,19000000.0
2007-04-24 00:14:00,0.7447,0.7447,0.7447,0.7447,9500000.0
2007-04-24 00:15:00,0.7447,0.7447,0.7447,0.7447,36500000.0
2007-04-24 00:16:00,0.74449,0.74457,0.74429,0.7444,156699999.0
2007-04-24 00:17:00,0.7446,0.7447,0.7446,0.7447,42900000.0
2007-04-24 00:18:00,0.7447,0.7447,0.7447,0.7447,19000000.0
2007-04-24 00:19:00,0.7446,0.7446,0.7445,0.7445,250799998.0
2007-04-24 00:20:00,0.74455,0.7446,0.7445,0.7446,208099997.0
2007-04-24 00:21:00,0.7446,0.7446,0.7446,0.7446,85199996.0
2007-04-24 00:22:00,0.7446,0.7446,0.7446,0.7446,111499995.0
2007-04-24 00:23:00,0.7446,0.7446,0.7445,0.7445,124900002.0
2007-04-24 00:24:00,0.74437,0.7445,0.74419,0.74434,400399996.0
2007-04-24 00:25:00,0.74435,0.74447,0.7442,0.7442,316200000.0
2007-04-24 00:26:00,0.7446,0.7446,0.7446,0.7446,19900000.0
2007-04-24 00:27:00,0.7446,0.7446,0.7445,0.7445,50100000.0
2007-04-24 00:28:00,0.74434,0.74438,0.74397,0.74423,68600000.0
2007-04-24 00:29:00,0.7446,0.7446,0.7445,0.7446,142399998.0
2007-04-24 00:30:00,0.7446,0.7446,0.7446,0.7446,95500000.0
2007-04-24 00:31:00,0.74477,0.74482,0.7443,0.74439,59800000.0
2007-04-24 00:32:00,0.7446,0.7446,0.7446,0.7446,17500000.0
2007-04-24 00:33:00,0.7446,0.7446,0.74455,0.74455,67000000.0
2007-04-24 00:34:00,0.74441,0.74441,0.74417,0.74434,241500001.0
2007-04-24 00:35:00,0.74421,0.74434,0.74412,0.74412,91799999.0
2007-04-24 00:36:00,0.7446,0.7446,0.7446,0.7446,24000000.0
2007-04-24 00:37:00,0.7446,0.7446,0.7446,0.7446,57300000.0
2007-04-24 00:38:00,0.7446,0.7446,0.7445,0.7445,87899998.0
2007-04-24 00:39:00,0.7446,0.7446,0.7446,0.7446,42999998.0
2007-04-24 00:40:00,0.7445,0.7446,0.7445,0.7446,76399997.0
2007-04-24 00:41:00,0.7446,0.7446,0.7446,0.7446,19100000.0
2007-04-24 00:42:00,0.7446,0.7446,0.7446,0.7446,57299999.0
2007-04-24 00:43:00,0.74453,0.74453,0.74421,0.74436,213300002.0
2007-04-24 00:44:00,0.7446,0.7446,0.7445,0.7445,75799999.0
2007-04-24 00:45:00,0.7446,0.7446,0.7446,0.7446,172199999.0
2007-04-24 00:46:00,0.7446,0.7446,0.7446,0.7446,32600000.0
2007-04-24 00:47:00,0.7446,0.7446,0.7446,0.7446,15700000.0
2007-04-24 00:48:00,0.7447,0.7447,0.7447,0.7447,42900000.0
2007-04-24 00:49:00,0.74446,0.7446,0.7444,0.7446,56000000.0
2007-04-24 00:50:00,0.7448,0.7448,0.7448,0.7448,11700000.0
2007-04-24 00:51:00,0.7447,0.7448,0.7447,0.7448,27000000.0
2007-04-24 00:52:00,0.7448,0.7448,0.7448,0.7448,30900000.0
2007-04-24 00:53:00,0.7448,0.7449,0.7448,0.7449,121599998.0
2007-04-24 00:54:00,0.7446,0.74464,0.74428,0.74461,231400000.0
2007-04-24 00:55:00,0.7449,0.7449,0.74475,0.74475,95499999.0
2007-04-24 00:56:00,0.7448,0.7451,0.7448,0.7451,65200001.0
2007-04-24 00:57:00,0.7451,0.7456,0.7451,0.7455,189600001.0
2007-04-24 00:58:00,0.7455,0.7457,0.7453,0.7454,431500002.0
2007-04-24 00:59:00,0.7454,0.7454,0.745,0.7451,206999998.0
2007-04-24 01:00:00,0.7451,0.74595,0.745,0.7453,383400000.0
2007-04-24 01:01:00,0.7453,0.7463,0.7453,0.7456,211700001.0
2007-04-24 01:02:00,0.7457,0.7457,0.7455,0.7455,174499995.0
2007-04-24 01:03:00,0.7455,0.7457,0.7455,0.7456,100399997.0
2007-04-24 01:04:00,0.7456,0.7457,0.74555,0.7457,75700000.0
2007-04-24 01:05:00,0.7456,0.7456,0.7456,0.7456,175199998.0
2007-04-24 01:06:00,0.7456,0.7456,0.7454,0.7455,178499999.0
2007-04-24 01:07:00,0.7454,0.7455,0.7454,0.7454,323999996.0
2007-04-24 01:08:00,0.7454,0.7454,0.7454,0.7454,62000000.0
2007-04-24 01:09:00,0.7454,0.7454,0.7451,0.7451,421500000.0
2007-04-24 01:10:00,0.7452,0.74535,0.7451,0.7453,330399999.0
2007-04-24 01:11:00,0.7452,0.7452,0.7451,0.74515,36700000.0
2007-04-24 01:12:00,0.7451,0.7453,0.745,0.7452,181100005.0
2007-04-24 01:13:00,0.7452,0.7453,0.7451,0.7451,226799999.0
2007-04-24 01:14:00,0.7451,0.7451,0.7449,0.7451,286399998.0
2007-04-24 01:15:00,0.7451,0.7452,0.74495,0.74505,234799999.0
2007-04-24 01:16:00,0.7451,0.7452,0.745,0.7452,232200003.0
2007-04-24 01:17:00,0.7452,0.7452,0.745,0.7452,199600003.0
2007-04-24 01:18:00,0.7451,0.7452,0.7451,0.7451,93899998.0
2007-04-24 01:19:00,0.7452,0.7452,0.745,0.745,129200001.0
2007-04-24 01:20:00,0.745,0.745,0.745,0.745,23000000.0
2007-04-24 01:21:00,0.7451,0.7451,0.7451,0.7451,55200000.0
2007-04-24 01:22:00,0.7451,0.74525,0.7451,0.7451,112500000.0
2007-04-24 01:23:00,0.74535,0.74535,0.7453,0.7453,100700000.0
2007-04-24 01:24:00,0.7453,0.7454,0.7452,0.7454,123000000.0
2007-04-24 01:25:00,0.7455,0.7455,0.7455,0.7455,2400000.0
2007-04-24 01:26:00,0.7455,0.7455,0.7454,0.7454,34400000.0
2007-04-24 01:27:00,0.7454,0.74575,0.7454,0.7454,109900001.0
2007-04-24 01:28:00,0.7455,0.7455,0.7454,0.7454,62700002.0
2007-04-24 01:29:00,0.7455,0.7455,0.7455,0.7455,8800000.0
2007-04-24 01:30:00,0.74543,0.74572,0.74528,0.74528,85799999.0
2007-04-24 01:31:00,0.74533,0.74541,0.74516,0.74519,53400000.0
2007-04-24 01:32:00,0.74519,0.74536,0.74519,0.74521,51800001.0
2007-04-24 01:33:00,0.7455,0.7455,0.7454,0.7454,43899999.0
2007-04-24 01:34:00,0.74534,0.74534,0.74495,0.74506,60200000.0
2007-04-24 01:35:00,0.74509,0.74533,0.74509,0.74526,74800001.0
2007-04-24 01:36:00,0.7455,0.7455,0.7455,0.7455,9600000.0
2007-04-24 01:37:00,0.7455,0.7455,0.7455,0.7455,8000000.0
2007-04-24 01:38:00,0.74555,0.74555,0.74555,0.74555,8000000.0
2007-04-24 01:39:00,0.74555,0.74555,0.7454,0.7454,14400000.0
2007-04-24 01:40:00,0.74555,0.7456,0.7454,0.7456,80000000.0
2007-04-24 01:41:00,0.7456,0.7456,0.7454,0.7454,60000000.0
2007-04-24 01:42:00,0.7454,0.7455,0.7454,0.74545,27200000.0
2007-04-24 01:43:00,0.7455,0.7455,0.7454,0.7455,110400000.0
2007-04-24 01:44:00,0.74545,0.7455,0.74525,0.74525,104799998.0
2007-04-24 01:45:00,0.7453,0.74545,0.7453,0.74545,10200000.0
2007-04-24 01:46:00,0.74545,0.74545,0.7453,0.74545,57600000.0
2007-04-24 01:47:00,0.74545,0.74545,0.74545,0.74545,1900000.0
2007-04-24 01:48:00,0.74545,0.74545,0.7454,0.7454,17600000.0
2007-04-24 01:49:00,0.74545,0.74545,0.7452,0.7454,125500002.0
2007-04-24 01:50:00,0.7454,0.7454,0.7453,0.7454,43200000.0
2007-04-24 01:51:00,0.7453,0.7453,0.7452,0.7452,60000000.0
2007-04-24 01:52:00,0.7452,0.7452,0.7452,0.7452,25600000.0
2007-04-24 01:53:00,0.7452,0.7453,0.74495,0.74495,73800000.0
2007-04-24 01:54:00,0.7449,0.745,0.7447,0.7449,84000000.0
2007-04-24 01:55:00,0.7449,0.745,0.7449,0.7449,59200000.0
2007-04-24 01:56:00,0.7449,0.7449,0.7448,0.7448,49500001.0
2007-04-24 01:57:00,0.745,0.745,0.745,0.745,9600000.0
2007-04-24 01:58:00,0.7449,0.7449,0.7449,0.7449,132799999.0
2007-04-24 01:59:00,0.74505,0.74505,0.7449,0.7449,87600003.0
2007-04-24 02:00:00,0.745,0.745,0.74495,0.74495,24800000.0
2007-04-24 02:01:00,0.7446,0.74476,0.74446,0.74454,28000000.0
2007-04-24 02:02:00,0.7445,0.74473,0.7445,0.74459,15200000.0
2007-04-24 02:03:00,0.74495,0.745,0.7449,0.7449,21600000.0
2007-04-24 02:04:00,0.74487,0.74487,0.74461,0.74467,102900000.0
2007-04-24 02:05:00,0.7449,0.7449,0.7449,0.7449,28800000.0
2007-04-24 02:06:00,0.7451,0.7452,0.7449,0.7451,195500001.0
2007-04-24 02:07:00,0.7451,0.7451,0.7451,0.7451,13600000.0
2007-04-24 02:08:00,0.74485,0.74496,0.7447,0.74496,48600000.0
2007-04-24 02:09:00,0.7451,0.7452,0.7451,0.7451,187200000.0
2007-04-24 02:10:00,0.745,0.745,0.7448,0.7448,254400003.0
2007-04-24 02:11:00,0.7448,0.7448,0.7448,0.7448,69599999.0
2007-04-24 02:12:00,0.7448,0.745,0.7448,0.745,46600001.0
2007-04-24 02:13:00,0.7449,0.7449,0.7446,0.7446,93100000.0
2007-04-24 02:14:00,0.7446,0.7447,0.7444,0.7447,178999999.0
2007-04-24 02:15:00,0.7448,0.7448,0.74475,0.74475,14200000.0
2007-04-24 02:16:00,0.7447,0.7448,0.7447,0.7448,53600000.0
2007-04-24 02:17:00,0.7448,0.7449,0.7446,0.7448,89799999.0
2007-04-24 02:18:00,0.7448,0.7448,0.7448,0.7448,47199999.0
2007-04-24 02:19:00,0.7448,0.7449,0.7447,0.7449,109299999.0
2007-04-24 02:20:00,0.7449,0.745,0.7445,0.7448,308599999.0
2007-04-24 02:21:00,0.7448,0.7448,0.7447,0.7447,110000004.0
2007-04-24 02:22:00,0.7449,0.7449,0.7449,0.7449,5600000.0
2007-04-24 02:23:00,0.74444,0.74455,0.74444,0.74454,40800000.0
2007-04-24 02:24:00,0.7447,0.7447,0.7447,0.7447,41800000.0
2007-04-24 02:25:00,0.74495,0.74495,0.74495,0.74495,8000000.0
2007-04-24 02:26:00,0.74466,0.74491,0.74449,0.74491,83200000.0
2007-04-24 02:27:00,0.7448,0.7448,0.74475,0.74475,19200000.0
2007-04-24 02:28:00,0.74455,0.74462,0.74429,0.74448,121400002.0
2007-04-24 02:29:00,0.7449,0.7449,0.7449,0.7449,4800000.0
2007-04-24 02:30:00,0.74479,0.7449,0.74465,0.74483,22200000.0
2007-04-24 02:31:00,0.74489,0.74489,0.74445,0.74457,35300000.0
2007-04-24 02:32:00,0.7449,0.7449,0.7448,0.74485,16800000.0
2007-04-24 02:33:00,0.74485,0.74485,0.7448,0.7448,12600000.0
2007-04-24 02:34:00,0.74475,0.7448,0.74475,0.74475,25200000.0
2007-04-24 02:35:00,0.7448,0.7448,0.7448,0.7448,11200000.0
2007-04-24 02:36:00,0.7447,0.7447,0.7442,0.7445,171700001.0
2007-04-24 02:37:00,0.74401,0.7443,0.7439,0.74398,222400000.0
2007-04-24 02:38:00,0.7445,0.7445,0.7443,0.7443,153800000.0
2007-04-24 02:39:00,0.7443,0.7445,0.7442,0.7445,253800002.0
2007-04-24 02:40:00,0.7445,0.7445,0.7445,0.7445,61600000.0
2007-04-24 02:41:00,0.7444,0.7444,0.7443,0.7443,72899999.0
2007-04-24 02:42:00,0.74395,0.74433,0.74395,0.74414,103800000.0
2007-04-24 02:43:00,0.7444,0.7444,0.7444,0.7444,39100001.0
2007-04-24 02:44:00,0.7443,0.7443,0.7443,0.7443,24799999.0
2007-04-24 02:45:00,0.7444,0.7445,0.7442,0.74445,228700000.0
2007-04-24 02:46:00,0.7445,0.7445,0.7441,0.7441,99999999.0
2007-04-24 02:47:00,0.7442,0.7444,0.7442,0.7443,200899999.0
2007-04-24 02:48:00,0.7443,0.7443,0.7441,0.7441,323900002.0
2007-04-24 02:49:00,0.744,0.7442,0.744,0.744,269599998.0
2007-04-24 02:50:00,0.744,0.7442,0.744,0.7441,89999999.0
2007-04-24 02:51:00,0.7441,0.7442,0.744,0.744,134900000.0
2007-04-24 02:52:00,0.7441,0.7442,0.744,0.7442,122600003.0
2007-04-24 02:53:00,0.7441,0.7442,0.7441,0.74415,137200000.0
2007-04-24 02:54:00,0.7441,0.7441,0.7441,0.7441,25600000.0
2007-04-24 02:55:00,0.7439,0.7441,0.7436,0.7438,277600000.0
2007-04-24 02:56:00,0.7438,0.74405,0.7437,0.74405,129800001.0
2007-04-24 02:57:00,0.744,0.744,0.7437,0.7437,106000000.0
2007-04-24 02:58:00,0.7437,0.7438,0.7437,0.7438,58199999.0
2007-04-24 02:59:00,0.74375,0.74375,0.7434,0.7435,353800002.0
2007-04-24 03:00:00,0.7435,0.7435,0.7434,0.7435,216299997.0
2007-04-24 03:01:00,0.7435,0.7436,0.7434,0.7436,226400004.0
2007-04-24 03:02:00,0.7435,0.7435,0.7435,0.7435,62900002.0
2007-04-24 03:03:00,0.7436,0.7436,0.7435,0.7436,111600001.0
2007-04-24 03:04:00,0.7435,0.7435,0.7433,0.7434,438700005.0
2007-04-24 03:05:00,0.7433,0.7435,0.7432,0.7434,212100001.0
2007-04-24 03:06:00,0.7434,0.7434,0.7433,0.7434,151600002.0
2007-04-24 03:07:00,0.7434,0.7434,0.7433,0.7434,35500000.0
2007-04-24 03:08:00,0.7432,0.74335,0.7432,0.74335,166700001.0
2007-04-24 03:09:00,0.74335,0.74345,0.7433,0.74345,97900003.0
2007-04-24 03:10:00,0.74345,0.74345,0.7434,0.7434,48000000.0
2007-04-24 03:11:00,0.74335,0.74345,0.7432,0.7434,88799999.0
2007-04-24 03:12:00,0.7434,0.7439,0.7432,0.7439,109199999.0
2007-04-24 03:13:00,0.7439,0.7439,0.7435,0.7437,221100001.0
2007-04-24 03:14:00,0.7437,0.7437,0.7434,0.7435,150800003.0
2007-04-24 03:15:00,0.74365,0.7437,0.7435,0.74365,75799999.0
2007-04-24 03:16:00,0.7435,0.74355,0.7433,0.7435,171100001.0
2007-04-24 03:17:00,0.7435,0.7435,0.74345,0.74345,8500000.0
2007-04-24 03:18:00,0.74345,0.74345,0.7431,0.7431,157300005.0
2007-04-24 03:19:00,0.7432,0.74335,0.743,0.743,284300004.0
2007-04-24 03:20:00,0.7431,0.7432,0.743,0.7432,101800002.0
2007-04-24 03:21:00,0.7433,0.7433,0.7432,0.7432,132100000.0
2007-04-24 03:22:00,0.7432,0.7433,0.7431,0.7433,90700000.0
2007-04-24 03:23:00,0.7433,0.7433,0.7433,0.7433,122300000.0
2007-04-24 03:24:00,0.7433,0.7433,0.7432,0.7432,93699998.0
2007-04-24 03:25:00,0.7432,0.7434,0.743,0.7433,249600001.0
2007-04-24 03:26:00,0.7433,0.7433,0.7432,0.7433,85799999.0
2007-04-24 03:27:00,0.7434,0.7436,0.7434,0.7435,49400000.0
2007-04-24 03:28:00,0.7435,0.7436,0.7434,0.7436,69200000.0
2007-04-24 03:29:00,0.7436,0.7437,0.7432,0.7437,71200000.0
2007-04-24 03:30:00,0.7437,0.7438,0.7422,0.7422,205800000.0
2007-04-24 03:31:00,0.7423,0.7425,0.7422,0.7422,66700000.0
2007-04-24 03:32:00,0.7422,0.74235,0.7422,0.7422,85000000.0
2007-04-24 03:33:00,0.7422,0.7425,0.7422,0.7423,443599996.0
2007-04-24 03:34:00,0.7423,0.7426,0.7422,0.7426,260299999.0
2007-04-24 03:35:00,0.7426,0.74285,0.7419,0.74215,574399995.0
2007-04-24 03:36:00,0.74195,0.7424,0.74195,0.7421,120800003.0
2007-04-24 03:37:00,0.74215,0.7423,0.742,0.7423,642200000.0
2007-04-24 03:38:00,0.74235,0.7425,0.74215,0.7423,632400001.0
2007-04-24 03:39:00,0.74215,0.7424,0.742,0.74225,383999997.0
2007-04-24 03:40:00,0.7423,0.7426,0.7423,0.7426,187200002.0
2007-04-24 03:41:00,0.7426,0.7427,0.7425,0.74265,86199999.0
2007-04-24 03:42:00,0.74245,0.7427,0.7424,0.7426,165300002.0
2007-04-24 03:43:00,0.7426,0.7433,0.7425,0.7433,182399998.0
2007-04-24 03:44:00,0.7433,0.7433,0.7428,0.7429,158799999.0
2007-04-24 03:45:00,0.74285,0.74285,0.7425,0.7427,161399996.0
2007-04-24 03:46:00,0.7427,0.7428,0.7423,0.74265,144500000.0
2007-04-24 03:47:00,0.7425,0.74265,0.7422,0.74235,226100000.0
2007-04-24 03:48:00,0.74235,0.7425,0.74215,0.7424,204299998.0
2007-04-24 03:49:00,0.7424,0.7426,0.7423,0.7425,254200002.0
2007-04-24 03:50:00,0.7425,0.7425,0.7421,0.7422,312500003.0
2007-04-24 03:51:00,0.7422,0.7424,0.74215,0.74215,192500001.0
2007-04-24 03:52:00,0.7422,0.7422,0.7422,0.7422,78500001.0
2007-04-24 03:53:00,0.7423,0.7423,0.742,0.7421,609000002.0
2007-04-24 03:54:00,0.7419,0.742,0.7415,0.74175,427999998.0
2007-04-24 03:55:00,0.7416,0.74175,0.7414,0.7414,454500002.0
2007-04-24 03:56:00,0.7414,0.7415,0.7409,0.7411,675700002.0
2007-04-24 03:57:00,0.7409,0.7411,0.7409,0.7409,287999995.0
2007-04-24 03:58:00,0.7409,0.7409,0.7402,0.7404,258299999.0
2007-04-24 03:59:00,0.7404,0.7405,0.7401,0.7403,474500002.0
2007-04-24 04:00:00,0.7403,0.7406,0.7403,0.7405,193500000.0
2007-04-24 04:01:00,0.7405,0.7407,0.7405,0.7407,330700003.0
2007-04-24 04:02:00,0.7406,0.741,0.7405,0.7407,292100000.0
2007-04-24 04:03:00,0.7407,0.741,0.7406,0.7407,328499997.0
2007-04-24 04:04:00,0.7407,0.7407,0.7404,0.7405,184200002.0
2007-04-24 04:05:00,0.7405,0.7406,0.7404,0.7406,91200000.0
2007-04-24 04:06:00,0.7406,0.7407,0.7406,0.7407,79000000.0
2007-04-24 04:07:00,0.7407,0.7407,0.7402,0.7402,208199997.0
2007-04-24 04:08:00,0.7402,0.7405,0.74,0.7405,435800000.0
2007-04-24 04:09:00,0.7403,0.7404,0.74015,0.7402,216399998.0
2007-04-24 04:10:00,0.7401,0.7401,0.73975,0.73975,470499997.0
2007-04-24 04:11:00,0.7398,0.7402,0.7398,0.74,175899998.0
2007-04-24 04:12:00,0.74,0.74045,0.74,0.7404,179500003.0
2007-04-24 04:13:00,0.7404,0.7405,0.7403,0.7405,229099998.0
2007-04-24 04:14:00,0.7407,0.7413,0.7407,0.7413,193500000.0
2007-04-24 04:15:00,0.74085,0.74145,0.7406,0.741,456600004.0
2007-04-24 04:16:00,0.7408,0.7409,0.7408,0.7408,148900000.0
2007-04-24 04:17:00,0.7408,0.7408,0.7406,0.7406,162600002.0
2007-04-24 04:18:00,0.7406,0.7406,0.7402,0.7403,279600000.0
2007-04-24 04:19:00,0.7402,0.7403,0.7398,0.7401,353999998.0
2007-04-24 04:20:00,0.74,0.7404,0.7398,0.7399,539799997.0
2007-04-24 04:21:00,0.7399,0.74005,0.7394,0.7396,754800001.0
2007-04-24 04:22:00,0.73955,0.7397,0.7392,0.7393,703499995.0
2007-04-24 04:23:00,0.7393,0.7393,0.739,0.7392,855499999.0
2007-04-24 04:24:00,0.7391,0.7395,0.7391,0.7395,427900000.0
2007-04-24 04:25:00,0.7395,0.7401,0.7393,0.7399,396400002.0
2007-04-24 04:26:00,0.7399,0.7401,0.7399,0.74,44000000.0
2007-04-24 04:27:00,0.7401,0.7401,0.7399,0.74005,53100000.0
2007-04-24 04:28:00,0.7401,0.7401,0.7396,0.7396,300300003.0
2007-04-24 04:29:00,0.7396,0.7399,0.7394,0.7399,198699998.0
2007-04-24 04:30:00,0.7399,0.7401,0.7397,0.74,130200000.0
2007-04-24 04:31:00,0.74,0.7406,0.74,0.74015,169599999.0
2007-04-24 04:32:00,0.7402,0.74035,0.74,0.7401,281800003.0
2007-04-24 04:33:00,0.7402,0.7402,0.74,0.7402,136800004.0
2007-04-24 04:34:00,0.7402,0.7405,0.7401,0.74045,128200001.0
2007-04-24 04:35:00,0.74035,0.7404,0.74015,0.74025,61600000.0
2007-04-24 04:36:00,0.7401,0.74035,0.7401,0.7402,185000000.0
2007-04-24 04:37:00,0.7402,0.74045,0.74,0.74045,156600000.0
2007-04-24 04:38:00,0.7405,0.7405,0.7403,0.7403,201999998.0
2007-04-24 04:39:00,0.74045,0.7405,0.7404,0.74045,24800000.0
2007-04-24 04:40:00,0.74045,0.74045,0.7403,0.7403,57600000.0
2007-04-24 04:41:00,0.7405,0.7407,0.7404,0.7406,217600001.0
2007-04-24 04:42:00,0.7407,0.74095,0.7404,0.7405,183199999.0
2007-04-24 04:43:00,0.7405,0.7406,0.7403,0.7405,203400005.0
2007-04-24 04:44:00,0.7405,0.74055,0.7402,0.74035,168200002.0
2007-04-24 04:45:00,0.7403,0.7403,0.7402,0.74025,55700000.0
2007-04-24 04:46:00,0.7402,0.74025,0.7398,0.7399,315500000.0
2007-04-24 04:47:00,0.7399,0.74025,0.7399,0.7402,278700001.0
2007-04-24 04:48:00,0.74025,0.7403,0.7401,0.74025,175299999.0
2007-04-24 04:49:00,0.7403,0.7404,0.7403,0.7403,67300000.0
2007-04-24 04:50:00,0.7403,0.7404,0.7403,0.7404,42300001.0
2007-04-24 04:51:00,0.7404,0.7404,0.74025,0.7404,17000000.0
2007-04-24 04:52:00,0.7404,0.7405,0.7401,0.7403,166900001.0
2007-04-24 04:53:00,0.7404,0.7404,0.7398,0.74,396599997.0
2007-04-24 04:54:00,0.74,0.74,0.7399,0.74,247700004.0
2007-04-24 04:55:00,0.7401,0.7405,0.7401,0.74025,111700000.0
2007-04-24 04:56:00,0.7403,0.7404,0.7401,0.7401,145800001.0
2007-04-24 04:57:00,0.7401,0.74015,0.74,0.74015,105100000.0
2007-04-24 04:58:00,0.7402,0.7404,0.74,0.7404,114600001.0
2007-04-24 04:59:00,0.7403,0.7403,0.7401,0.7402,85299999.0
2007-04-24 05:00:00,0.7402,0.7402,0.7402,0.7402,132199999.0
2007-04-24 05:01:00,0.7402,0.7402,0.7402,0.7402,51000000.0
2007-04-24 05:02:00,0.7402,0.7403,0.7402,0.7403,55800000.0
2007-04-24 05:03:00,0.7403,0.7403,0.7403,0.7403,35800000.0
2007-04-24 05:04:00,0.7404,0.7404,0.7404,0.7404,19000000.0
2007-04-24 05:05:00,0.7403,0.7404,0.7403,0.7404,58299999.0
2007-04-24 05:06:00,0.7404,0.7404,0.7404,0.7404,88000001.0
2007-04-24 05:07:00,0.7405,0.7405,0.7404,0.7405,89100001.0
2007-04-24 05:08:00,0.74018,0.74025,0.74009,0.74014,137000000.0
2007-04-24 05:09:00,0.7405,0.7405,0.7405,0.7405,6400000.0
2007-04-24 05:10:00,0.74043,0.74046,0.74008,0.7403,158700000.0
2007-04-24 05:11:00,0.7406,0.7406,0.7406,0.7406,19200000.0
2007-04-24 05:12:00,0.7405,0.7405,0.7405,0.7405,84499999.0
2007-04-24 05:13:00,0.7402,0.7403,0.7402,0.7403,19200000.0
2007-04-24 05:14:00,0.7406,0.7411,0.7405,0.7409,389099995.0
2007-04-24 05:15:00,0.7409,0.7412,0.7409,0.7412,56400000.0
2007-04-24 05:16:00,0.7411,0.7411,0.741,0.7411,153699996.0
2007-04-24 05:17:00,0.7411,0.7411,0.7411,0.7411,19900000.0
2007-04-24 05:18:00,0.7411,0.7411,0.741,0.741,70900000.0
2007-04-24 05:19:00,0.741,0.7411,0.7409,0.7409,116200000.0
2007-04-24 05:20:00,0.7409,0.741,0.7406,0.7407,182500000.0
2007-04-24 05:21:00,0.7409,0.7409,0.7407,0.7407,174500000.0
2007-04-24 05:22:00,0.7408,0.7408,0.7408,0.7408,4000000.0
2007-04-24 05:23:00,0.7407,0.7407,0.7406,0.7407,111500001.0
2007-04-24 05:24:00,0.7406,0.7408,0.7406,0.7408,125999998.0
2007-04-24 05:25:00,0.7408,0.7408,0.74075,0.74075,33400000.0
2007-04-24 05:26:00,0.7407,0.7409,0.7407,0.7409,270800003.0
2007-04-24 05:27:00,0.7407,0.7408,0.7407,0.7408,133999997.0
2007-04-24 05:28:00,0.7408,0.7408,0.7408,0.7408,27800000.0
2007-04-24 05:29:00,0.7408,0.7408,0.7408,0.7408,42900000.0
2007-04-24 05:30:00,0.7408,0.7408,0.7408,0.7408,27800000.0
2007-04-24 05:31:00,0.7408,0.7412,0.7408,0.7411,147300001.0
2007-04-24 05:32:00,0.741,0.741,0.741,0.741,58100000.0
2007-04-24 05:33:00,0.7411,0.7412,0.7411,0.7412,86000000.0
2007-04-24 05:34:00,0.7412,0.74145,0.7412,0.7413,53500000.0
2007-04-24 05:35:00,0.7412,0.7413,0.7411,0.7411,92400001.0
2007-04-24 05:36:00,0.7412,0.7412,0.7412,0.7412,138599997.0
2007-04-24 05:37:00,0.7412,0.7412,0.7412,0.7412,68500001.0
2007-04-24 05:38:00,0.7412,0.7412,0.7411,0.7412,88699999.0
2007-04-24 05:39:00,0.7412,0.7412,0.7411,0.7412,58200000.0
2007-04-24 05:40:00,0.7412,0.7413,0.7412,0.7413,81300000.0
2007-04-24 05:41:00,0.74125,0.74125,0.7409,0.741,59900000.0
2007-04-24 05:42:00,0.7411,0.7413,0.7411,0.7413,140100000.0
2007-04-24 05:43:00,0.7412,0.7416,0.7411,0.7415,377999998.0
2007-04-24 05:44:00,0.7414,0.7415,0.7413,0.7414,177199999.0
2007-04-24 05:45:00,0.7413,0.74145,0.7412,0.7413,309000003.0
2007-04-24 05:46:00,0.7413,0.7414,0.7412,0.7413,128500000.0
2007-04-24 05:47:00,0.7413,0.7414,0.74125,0.7413,117300001.0
2007-04-24 05:48:00,0.74105,0.74121,0.74101,0.74117,93300000.0
2007-04-24 05:49:00,0.74145,0.74145,0.7411,0.7411,177900002.0
2007-04-24 05:50:00,0.7413,0.7413,0.7413,0.7413,17600000.0
2007-04-24 05:51:00,0.7412,0.74135,0.7411,0.74135,131999997.0
2007-04-24 05:52:00,0.74135,0.74135,0.7412,0.74135,127800004.0
2007-04-24 05:53:00,0.7414,0.7414,0.7412,0.7413,152900002.0
2007-04-24 05:54:00,0.7413,0.7414,0.7413,0.7414,105300001.0
2007-04-24 05:55:00,0.7414,0.7414,0.7414,0.7414,3200000.0
2007-04-24 05:56:00,0.7414,0.7414,0.74135,0.74135,10400000.0
2007-04-24 05:57:00,0.74135,0.7414,0.7412,0.74135,88000000.0
2007-04-24 05:58:00,0.7414,0.7414,0.7414,0.7414,24900000.0
2007-04-24 05:59:00,0.7415,0.7415,0.7413,0.74145,102300000.0
2007-04-24 06:00:00,0.7415,0.7415,0.7413,0.7414,83499998.0
2007-04-24 06:01:00,0.7414,0.7414,0.7413,0.7414,91299999.0
2007-04-24 06:02:00,0.74135,0.7415,0.7412,0.7413,263400000.0
2007-04-24 06:03:00,0.7411,0.7414,0.741,0.7411,215399997.0
2007-04-24 06:04:00,0.74135,0.74135,0.74135,0.74135,4000000.0
2007-04-24 06:05:00,0.74165,0.74165,0.7414,0.7414,10400000.0
2007-04-24 06:06:00,0.74135,0.74145,0.7413,0.7413,77200000.0
2007-04-24 06:07:00,0.7414,0.7414,0.7414,0.7414,113899998.0
2007-04-24 06:08:00,0.7413,0.7415,0.7413,0.7414,133600001.0
2007-04-24 06:09:00,0.7414,0.7414,0.7413,0.7413,54700001.0
2007-04-24 06:10:00,0.7414,0.7415,0.74135,0.7415,81200000.0
2007-04-24 06:11:00,0.7415,0.74155,0.7415,0.74155,24200000.0
2007-04-24 06:12:00,0.7415,0.7416,0.7414,0.7415,98900000.0
2007-04-24 06:13:00,0.7415,0.7415,0.7415,0.7415,33400002.0
2007-04-24 06:14:00,0.7415,0.7415,0.7415,0.7415,35000000.0
2007-04-24 06:15:00,0.7415,0.7415,0.7415,0.7415,11200000.0
2007-04-24 06:16:00,0.7416,0.7416,0.7412,0.7413,96800000.0
2007-04-24 06:17:00,0.74135,0.74135,0.741,0.741,82200000.0
2007-04-24 06:18:00,0.7411,0.74125,0.741,0.7411,151800001.0
2007-04-24 06:19:00,0.7411,0.74125,0.741,0.7412,104700000.0
2007-04-24 06:20:00,0.7411,0.74135,0.7411,0.7412,61700000.0
2007-04-24 06:21:00,0.74135,0.74135,0.7411,0.7412,108500002.0
2007-04-24 06:22:00,0.7411,0.7412,0.7411,0.7412,44600000.0
2007-04-24 06:23:00,0.7412,0.7412,0.7412,0.7412,36000000.0
2007-04-24 06:24:00,0.74125,0.74135,0.7412,0.74135,98300000.0
2007-04-24 06:25:00,0.74135,0.74135,0.7411,0.7411,57899999.0
2007-04-24 06:26:00,0.7412,0.7413,0.7412,0.7413,14700000.0
2007-04-24 06:27:00,0.7413,0.7413,0.7411,0.7412,77900000.0
2007-04-24 06:28:00,0.7411,0.7411,0.7409,0.7409,136300000.0
2007-04-24 06:29:00,0.741,0.74115,0.7409,0.741,244600005.0
2007-04-24 06:30:00,0.7412,0.74125,0.7411,0.74125,49100000.0
2007-04-24 06:31:00,0.74125,0.74125,0.7411,0.7411,27400000.0
2007-04-24 06:32:00,0.7411,0.7414,0.7411,0.7413,26600000.0
2007-04-24 06:33:00,0.7412,0.74145,0.7411,0.7412,133800000.0
2007-04-24 06:34:00,0.7412,0.74125,0.741,0.741,90500000.0
2007-04-24 06:35:00,0.741,0.741,0.741,0.741,19800000.0
2007-04-24 06:36:00,0.741,0.7412,0.7409,0.7412,79599998.0
2007-04-24 06:37:00,0.7412,0.74135,0.7412,0.74135,31200000.0
2007-04-24 06:38:00,0.7412,0.7413,0.7411,0.7412,35200000.0
2007-04-24 06:39:00,0.7412,0.7415,0.7412,0.74135,45600000.0
2007-04-24 06:40:00,0.7414,0.7414,0.7412,0.7413,39800000.0
2007-04-24 06:41:00,0.7413,0.7414,0.7413,0.7414,42700000.0
2007-04-24 06:42:00,0.7414,0.7416,0.7414,0.74155,29100000.0
2007-04-24 06:43:00,0.74155,0.74155,0.74155,0.74155,4000000.0
2007-04-24 06:44:00,0.74155,0.74155,0.7415,0.7415,19200000.0
2007-04-24 06:45:00,0.7414,0.74155,0.74135,0.7414,251100001.0
2007-04-24 06:46:00,0.7413,0.74155,0.7413,0.74155,119100004.0
2007-04-24 06:47:00,0.74155,0.74155,0.7414,0.7414,40700000.0
2007-04-24 06:48:00,0.7413,0.7413,0.7413,0.7413,44200000.0
2007-04-24 06:49:00,0.7413,0.7413,0.7412,0.7412,14500000.0
2007-04-24 06:50:00,0.7412,0.74135,0.7412,0.7412,12800000.0
2007-04-24 06:51:00,0.74125,0.7414,0.741,0.7411,226800000.0
2007-04-24 06:52:00,0.7411,0.74115,0.7411,0.74115,34900000.0
2007-04-24 06:53:00,0.74115,0.74115,0.741,0.7411,59000000.0
2007-04-24 06:54:00,0.741,0.74135,0.7409,0.74115,170200001.0
2007-04-24 06:55:00,0.741,0.74115,0.7409,0.7409,176300003.0
2007-04-24 06:56:00,0.7409,0.7411,0.7409,0.74105,27900000.0
2007-04-24 06:57:00,0.741,0.7411,0.741,0.7411,35200000.0
2007-04-24 06:58:00,0.7411,0.7412,0.7411,0.7412,9200000.0
2007-04-24 06:59:00,0.7412,0.7412,0.74095,0.74095,32700000.0
2007-04-24 07:00:00,0.7409,0.74095,0.7405,0.74065,171100000.0
2007-04-24 07:01:00,0.7405,0.7407,0.7405,0.7405,86000000.0
2007-04-24 07:02:00,0.74065,0.7407,0.7405,0.74055,74800000.0
2007-04-24 07:03:00,0.7406,0.74075,0.7403,0.7404,151700002.0
2007-04-24 07:04:00,0.7402,0.7405,0.7402,0.7403,223900002.0
2007-04-24 07:05:00,0.7403,0.7405,0.74,0.74035,164600001.0
2007-04-24 07:06:00,0.7403,0.74045,0.7402,0.74045,103000000.0
2007-04-24 07:07:00,0.7405,0.7408,0.7404,0.7404,85300000.0
2007-04-24 07:08:00,0.7405,0.7405,0.7404,0.7404,60800000.0
2007-04-24 07:09:00,0.7404,0.74055,0.7403,0.74045,82599999.0
2007-04-24 07:10:00,0.74045,0.74045,0.7403,0.7403,64499998.0
2007-04-24 07:11:00,0.7403,0.7404,0.7403,0.7403,83899999.0
2007-04-24 07:12:00,0.7403,0.7405,0.7403,0.7405,90899997.0
2007-04-24 07:13:00,0.7405,0.7405,0.7404,0.7404,37600000.0
2007-04-24 07:14:00,0.7404,0.7404,0.7404,0.7404,34400000.0
2007-04-24 07:15:00,0.7404,0.74055,0.7404,0.7405,22400000.0
2007-04-24 07:16:00,0.7405,0.7405,0.74035,0.74035,12800000.0
2007-04-24 07:17:00,0.7404,0.74065,0.7403,0.7405,189299999.0
2007-04-24 07:18:00,0.7404,0.7405,0.7404,0.7405,53800000.0
2007-04-24 07:19:00,0.7406,0.7406,0.7404,0.7405,75800001.0
2007-04-24 07:20:00,0.7405,0.7405,0.7405,0.7405,46399999.0
2007-04-24 07:21:00,0.7405,0.74065,0.7405,0.74065,115699998.0
2007-04-24 07:22:00,0.7405,0.7406,0.7404,0.7404,153700005.0
2007-04-24 07:23:00,0.7405,0.74065,0.7404,0.74065,148299999.0
2007-04-24 07:24:00,0.7407,0.7407,0.7405,0.7405,89600000.0
2007-04-24 07:25:00,0.7405,0.7405,0.7405,0.7405,81100002.0
2007-04-24 07:26:00,0.7405,0.7405,0.7405,0.7405,107400001.0
2007-04-24 07:27:00,0.7405,0.7405,0.7405,0.7405,58200001.0
2007-04-24 07:28:00,0.74055,0.7406,0.7405,0.7406,31500000.0
2007-04-24 07:29:00,0.7405,0.7406,0.7405,0.7406,73600000.0
2007-04-24 07:30:00,0.74055,0.7406,0.7404,0.7404,190299998.0
2007-04-24 07:31:00,0.7404,0.7406,0.7404,0.74055,53500000.0
2007-04-24 07:32:00,0.74055,0.7406,0.74055,0.74055,10200000.0
2007-04-24 07:33:00,0.74055,0.7406,0.74055,0.7406,8600000.0
2007-04-24 07:34:00,0.7406,0.7406,0.7405,0.7405,29100000.0
2007-04-24 07:35:00,0.7404,0.7404,0.7404,0.7404,37600001.0
2007-04-24 07:36:00,0.7403,0.74045,0.74025,0.7403,90499999.0
2007-04-24 07:37:00,0.7404,0.7404,0.7403,0.7403,74400001.0
2007-04-24 07:38:00,0.7404,0.7406,0.74035,0.7404,167900000.0
2007-04-24 07:39:00,0.7404,0.7404,0.7404,0.7404,51000000.0
2007-04-24 07:40:00,0.7406,0.7413,0.7406,0.7413,164600001.0
2007-04-24 07:41:00,0.7413,0.7413,0.7408,0.7408,433100000.0
2007-04-24 07:42:00,0.7408,0.7409,0.7405,0.7405,245700002.0
2007-04-24 07:43:00,0.7405,0.7406,0.7403,0.7404,328799999.0
2007-04-24 07:44:00,0.7404,0.7404,0.7403,0.7404,147799994.0
2007-04-24 07:45:00,0.7403,0.7404,0.74025,0.7404,100800000.0
2007-04-24 07:46:00,0.7404,0.7404,0.74,0.7401,608800000.0
2007-04-24 07:47:00,0.7401,0.7403,0.74005,0.7402,187000000.0
2007-04-24 07:48:00,0.7403,0.7403,0.74,0.7401,363500005.0
2007-04-24 07:49:00,0.7401,0.74035,0.74005,0.7403,274300006.0
2007-04-24 07:50:00,0.7403,0.7404,0.7403,0.7403,147500003.0
2007-04-24 07:51:00,0.7403,0.7404,0.7402,0.7402,206599999.0
2007-04-24 07:52:00,0.7402,0.7402,0.7401,0.7401,176500000.0
2007-04-24 07:53:00,0.7401,0.7402,0.74,0.7402,226599999.0
2007-04-24 07:54:00,0.7402,0.7403,0.7402,0.7403,68600001.0
2007-04-24 07:55:00,0.7403,0.7403,0.74025,0.74025,30600000.0
2007-04-24 07:56:00,0.73977,0.73998,0.73946,0.73946,110500003.0
2007-04-24 07:57:00,0.7403,0.7406,0.7403,0.7404,250600000.0
2007-04-24 07:58:00,0.7404,0.7405,0.7401,0.7404,266299992.0
2007-04-24 07:59:00,0.7402,0.7402,0.7402,0.7402,52200000.0
2007-04-24 08:00:00,0.7402,0.7404,0.74,0.7402,232199998.0
2007-04-24 08:01:00,0.7402,0.7403,0.73975,0.7399,508300003.0
2007-04-24 08:02:00,0.7399,0.7399,0.7395,0.7396,341600004.0
2007-04-24 08:03:00,0.7396,0.7396,0.7393,0.7394,567600003.0
2007-04-24 08:04:00,0.7394,0.7395,0.7394,0.7395,359600000.0
2007-04-24 08:05:00,0.7394,0.7394,0.7389,0.7391,580099999.0
2007-04-24 08:06:00,0.7391,0.7391,0.73865,0.7388,489399998.0
2007-04-24 08:07:00,0.7388,0.73895,0.73865,0.7387,563600002.0
2007-04-24 08:08:00,0.73865,0.739,0.73865,0.73875,542400007.0
2007-04-24 08:09:00,0.7388,0.73905,0.7387,0.739,485999998.0
2007-04-24 08:10:00,0.7389,0.7392,0.7389,0.7392,633699992.0
2007-04-24 08:11:00,0.7392,0.7393,0.7392,0.7393,267900004.0
2007-04-24 08:12:00,0.7393,0.7394,0.73915,0.7394,244099999.0
2007-04-24 08:13:00,0.7394,0.7395,0.7392,0.7392,106700000.0
2007-04-24 08:14:00,0.7391,0.7394,0.7391,0.7391,153900000.0
2007-04-24 08:15:00,0.7391,0.7391,0.73865,0.7388,226299999.0
2007-04-24 08:16:00,0.7389,0.7391,0.7388,0.7391,222400001.0
2007-04-24 08:17:00,0.7391,0.7393,0.7389,0.7393,342299999.0
2007-04-24 08:18:00,0.7393,0.7396,0.7391,0.7395,343700000.0
2007-04-24 08:19:00,0.7396,0.74,0.7395,0.74,186399999.0
2007-04-24 08:20:00,0.74,0.74025,0.73995,0.7401,455899998.0
2007-04-24 08:21:00,0.7401,0.7403,0.7401,0.7403,306400002.0
2007-04-24 08:22:00,0.7402,0.7403,0.74,0.7402,446800003.0
2007-04-24 08:23:00,0.7402,0.7402,0.74005,0.74015,90900001.0
2007-04-24 08:24:00,0.7402,0.7402,0.7402,0.7402,22400000.0
2007-04-24 08:25:00,0.7402,0.7402,0.74015,0.7402,49900000.0
2007-04-24 08:26:00,0.7402,0.7404,0.7401,0.74025,597700003.0
2007-04-24 08:27:00,0.74025,0.7403,0.7396,0.7397,643300005.0
2007-04-24 08:28:00,0.7397,0.74,0.73965,0.73965,107100000.0
2007-04-24 08:29:00,0.73965,0.7398,0.7395,0.7397,89600000.0
2007-04-24 08:30:00,0.73965,0.73965,0.7393,0.7395,104600000.0
2007-04-24 08:31:00,0.7395,0.7397,0.73945,0.73955,244099998.0
2007-04-24 08:32:00,0.73955,0.7396,0.73955,0.7396,200000000.0
2007-04-24 08:33:00,0.7395,0.7395,0.7392,0.7392,663500006.0
2007-04-24 08:34:00,0.7392,0.7393,0.7392,0.73925,85000001.0
2007-04-24 08:35:00,0.73925,0.7396,0.7392,0.7395,787500001.0
2007-04-24 08:36:00,0.7395,0.7395,0.7392,0.7393,253599998.0
2007-04-24 08:37:00,0.7393,0.7395,0.7392,0.7395,255100000.0
2007-04-24 08:38:00,0.7395,0.7398,0.7395,0.7397,301700000.0
2007-04-24 08:39:00,0.7397,0.7398,0.7397,0.7397,162500002.0
2007-04-24 08:40:00,0.7399,0.74,0.7397,0.73985,274900002.0
2007-04-24 08:41:00,0.7398,0.74,0.7398,0.74,104000000.0
2007-04-24 08:42:00,0.73985,0.7401,0.73975,0.74,677900002.0
2007-04-24 08:43:00,0.7399,0.74,0.7397,0.73995,121899999.0
2007-04-24 08:44:00,0.74,0.74,0.7399,0.73995,236100002.0
2007-04-24 08:45:00,0.74,0.7401,0.74,0.7401,72600002.0
2007-04-24 08:46:00,0.74005,0.74005,0.7398,0.7398,147600000.0
2007-04-24 08:47:00,0.7397,0.7399,0.7397,0.7397,144400000.0
2007-04-24 08:48:00,0.7397,0.74,0.7396,0.7399,177600000.0
2007-04-24 08:49:00,0.73985,0.74,0.73985,0.74,115199998.0
2007-04-24 08:50:00,0.7399,0.74,0.7399,0.74,221199999.0
2007-04-24 08:51:00,0.73985,0.7401,0.73985,0.7401,204499999.0
2007-04-24 08:52:00,0.7401,0.7402,0.73995,0.73995,290800001.0
2007-04-24 08:53:00,0.73995,0.7402,0.73985,0.7401,532800002.0
2007-04-24 08:54:00,0.7402,0.7404,0.7401,0.74035,586699998.0
2007-04-24 08:55:00,0.74035,0.74045,0.7402,0.7403,283200002.0
2007-04-24 08:56:00,0.7402,0.7404,0.74015,0.74015,583599999.0
2007-04-24 08:57:00,0.74015,0.7403,0.74005,0.74025,317100000.0
2007-04-24 08:58:00,0.74002,0.74004,0.73962,0.73989,101700000.0
2007-04-24 08:59:00,0.7403,0.74045,0.7403,0.74045,70400000.0
2007-04-24 09:00:00,0.7405,0.7406,0.74035,0.7406,201900000.0
2007-04-24 09:01:00,0.7406,0.74065,0.74045,0.7405,555499999.0
2007-04-24 09:02:00,0.7405,0.7407,0.74045,0.74055,601399996.0
2007-04-24 09:03:00,0.74055,0.74065,0.7404,0.7404,325800004.0
2007-04-24 09:04:00,0.7403,0.7406,0.7403,0.7404,142400001.0
2007-04-24 09:05:00,0.7404,0.7404,0.74035,0.74035,34400000.0
2007-04-24 09:06:00,0.7404,0.7404,0.74025,0.74035,391000002.0
2007-04-24 09:07:00,0.7404,0.7404,0.74025,0.7404,319800002.0
2007-04-24 09:08:00,0.7403,0.7404,0.74025,0.74035,389299996.0
2007-04-24 09:09:00,0.7404,0.7404,0.7403,0.7404,69900000.0
2007-04-24 09:10:00,0.7404,0.7404,0.74015,0.74025,130400001.0
2007-04-24 09:11:00,0.7404,0.7404,0.7404,0.7404,24600000.0
2007-04-24 09:12:00,0.7404,0.7405,0.74035,0.7405,45100000.0
2007-04-24 09:13:00,0.7405,0.74065,0.7404,0.7404,254200001.0
2007-04-24 09:14:00,0.7404,0.7404,0.7403,0.7404,118400000.0
2007-04-24 09:15:00,0.7404,0.7404,0.7403,0.7404,26400000.0
2007-04-24 09:16:00,0.7404,0.7405,0.7403,0.7405,128500000.0
2007-04-24 09:17:00,0.7404,0.7405,0.7404,0.7405,33900000.0
2007-04-24 09:18:00,0.7405,0.74055,0.7405,0.7405,34199999.0
2007-04-24 09:19:00,0.7405,0.7405,0.7405,0.7405,57200000.0
2007-04-24 09:20:00,0.7405,0.7407,0.7404,0.7406,106900000.0
2007-04-24 09:21:00,0.7405,0.7405,0.7405,0.7405,59600000.0
2007-04-24 09:22:00,0.7405,0.7406,0.7405,0.7405,77800000.0
2007-04-24 09:23:00,0.7406,0.7406,0.7405,0.7405,46200000.0
2007-04-24 09:24:00,0.7405,0.7406,0.7405,0.7406,39799999.0
2007-04-24 09:25:00,0.74055,0.7406,0.74045,0.74045,83100001.0
2007-04-24 09:26:00,0.74045,0.7405,0.7403,0.7404,152699998.0
2007-04-24 09:27:00,0.7404,0.7405,0.74035,0.74035,64499999.0
2007-04-24 09:28:00,0.7404,0.7405,0.7404,0.7405,94600001.0
2007-04-24 09:29:00,0.7405,0.7407,0.7405,0.74055,366299998.0
2007-04-24 09:30:00,0.7406,0.7408,0.74055,0.7408,225999997.0
2007-04-24 09:31:00,0.7407,0.7407,0.7406,0.7406,169900001.0
2007-04-24 09:32:00,0.7406,0.7406,0.7405,0.7406,281200004.0
2007-04-24 09:33:00,0.7406,0.7408,0.7406,0.7408,175200003.0
2007-04-24 09:34:00,0.7408,0.7408,0.7407,0.7408,149400002.0
2007-04-24 09:35:00,0.7408,0.7408,0.74065,0.7408,269800005.0
2007-04-24 09:36:00,0.7408,0.7412,0.7408,0.7411,158299996.0
2007-04-24 09:37:00,0.7411,0.7412,0.7411,0.7412,61400002.0
2007-04-24 09:38:00,0.7412,0.7413,0.741,0.7412,828900006.0
2007-04-24 09:39:00,0.74105,0.7415,0.74105,0.7411,874399998.0
2007-04-24 09:40:00,0.7412,0.7414,0.7411,0.7412,523899993.0
2007-04-24 09:41:00,0.7412,0.74125,0.7411,0.7412,98300000.0
2007-04-24 09:42:00,0.7412,0.7412,0.7412,0.7412,63300000.0
2007-04-24 09:43:00,0.7413,0.7414,0.7412,0.7414,61600000.0
2007-04-24 09:44:00,0.7414,0.7414,0.7412,0.7414,118200000.0
2007-04-24 09:45:00,0.7414,0.7414,0.7414,0.7414,208799997.0
2007-04-24 09:46:00,0.7414,0.7414,0.7412,0.7413,462999997.0
2007-04-24 09:47:00,0.7413,0.7413,0.74125,0.7413,221399998.0
2007-04-24 09:48:00,0.74125,0.7413,0.74125,0.7413,419900001.0
2007-04-24 09:49:00,0.7413,0.7413,0.7413,0.7413,19900000.0
2007-04-24 09:50:00,0.7413,0.7413,0.7412,0.7412,133199999.0
2007-04-24 09:51:00,0.7413,0.7413,0.74105,0.7413,458799999.0
2007-04-24 09:52:00,0.74125,0.74125,0.7412,0.7412,34400000.0
2007-04-24 09:53:00,0.7412,0.7412,0.7409,0.741,333599998.0
2007-04-24 09:54:00,0.74095,0.741,0.7409,0.7409,184199997.0
2007-04-24 09:55:00,0.7409,0.741,0.7409,0.741,113400000.0
2007-04-24 09:56:00,0.741,0.7411,0.74085,0.741,809700000.0
2007-04-24 09:57:00,0.741,0.741,0.7409,0.7409,266899997.0
2007-04-24 09:58:00,0.7409,0.741,0.7409,0.7409,171899999.0
2007-04-24 09:59:00,0.741,0.741,0.741,0.741,78199998.0
2007-04-24 10:00:00,0.741,0.741,0.74085,0.7409,619500002.0
2007-04-24 10:01:00,0.7409,0.7411,0.7409,0.7409,271100001.0
2007-04-24 10:02:00,0.7409,0.7409,0.7407,0.7408,159600000.0
2007-04-24 10:03:00,0.74075,0.741,0.74075,0.741,171000001.0
2007-04-24 10:04:00,0.741,0.741,0.741,0.741,107200000.0
2007-04-24 10:05:00,0.741,0.741,0.741,0.741,26400000.0
2007-04-24 10:06:00,0.741,0.741,0.7408,0.7409,107100000.0
2007-04-24 10:07:00,0.7409,0.741,0.7409,0.7409,120100001.0
2007-04-24 10:08:00,0.7409,0.7409,0.7407,0.7408,201299999.0
2007-04-24 10:09:00,0.74075,0.7409,0.7407,0.7409,64800000.0
2007-04-24 10:10:00,0.7409,0.7409,0.74075,0.7409,117599998.0
2007-04-24 10:11:00,0.741,0.741,0.7409,0.741,70999999.0
2007-04-24 10:12:00,0.74095,0.741,0.7407,0.741,264099998.0
2007-04-24 10:13:00,0.741,0.741,0.7409,0.741,33100000.0
2007-04-24 10:14:00,0.74095,0.741,0.7409,0.7409,66100000.0
2007-04-24 10:15:00,0.7409,0.7409,0.74085,0.7409,24800000.0
2007-04-24 10:16:00,0.74085,0.74085,0.7407,0.7408,208000001.0
2007-04-24 10:17:00,0.7408,0.74085,0.7407,0.7408,187099999.0
2007-04-24 10:18:00,0.7408,0.74085,0.7407,0.7408,242199999.0
2007-04-24 10:19:00,0.74075,0.74085,0.74065,0.74085,121199998.0
2007-04-24 10:20:00,0.7409,0.7409,0.7408,0.74085,90400000.0
2007-04-24 10:21:00,0.74085,0.7409,0.7408,0.7408,134400000.0
2007-04-24 10:22:00,0.7408,0.7408,0.7408,0.7408,47600000.0
2007-04-24 10:23:00,0.7408,0.7408,0.74075,0.7408,16800000.0
2007-04-24 10:24:00,0.74075,0.74075,0.7404,0.7404,115699999.0
2007-04-24 10:25:00,0.7404,0.7405,0.7404,0.7405,278799999.0
2007-04-24 10:26:00,0.7405,0.7406,0.7402,0.7404,351400000.0
2007-04-24 10:27:00,0.74035,0.7404,0.74015,0.7403,101100000.0
2007-04-24 10:28:00,0.74035,0.7404,0.74025,0.74025,167000000.0
2007-04-24 10:29:00,0.7403,0.7404,0.7401,0.7404,62899999.0
2007-04-24 10:30:00,0.74011,0.74049,0.73998,0.74007,147400000.0
2007-04-24 10:31:00,0.7404,0.7404,0.7403,0.7403,7200000.0
2007-04-24 10:32:00,0.7403,0.7405,0.74015,0.7405,386499999.0
2007-04-24 10:33:00,0.7404,0.7404,0.7404,0.7404,98300000.0
2007-04-24 10:34:00,0.7404,0.7404,0.7403,0.7403,36000000.0
2007-04-24 10:35:00,0.74025,0.7405,0.7402,0.7405,288500003.0
2007-04-24 10:36:00,0.7407,0.7407,0.7406,0.7407,79800000.0
2007-04-24 10:37:00,0.7407,0.7407,0.7407,0.7407,37600000.0
2007-04-24 10:38:00,0.7407,0.7408,0.7407,0.7408,52000000.0
2007-04-24 10:39:00,0.7408,0.7411,0.7408,0.7411,203399997.0
2007-04-24 10:40:00,0.741,0.741,0.7409,0.741,203999997.0
2007-04-24 10:41:00,0.741,0.7411,0.741,0.741,99599998.0
2007-04-24 10:42:00,0.741,0.7411,0.74085,0.741,238800002.0
2007-04-24 10:43:00,0.7411,0.7411,0.741,0.7411,304600001.0
2007-04-24 10:44:00,0.7411,0.7413,0.741,0.7411,358500006.0
2007-04-24 10:45:00,0.7411,0.7412,0.74105,0.7411,275699997.0
2007-04-24 10:46:00,0.74115,0.74115,0.74105,0.7411,83099999.0
2007-04-24 10:47:00,0.74099,0.74103,0.74081,0.74087,41400000.0
2007-04-24 10:48:00,0.74115,0.74115,0.7411,0.74115,91900001.0
2007-04-24 10:49:00,0.74115,0.74115,0.74115,0.74115,10400000.0
2007-04-24 10:50:00,0.74115,0.74115,0.74095,0.74115,120999998.0
2007-04-24 10:51:00,0.7411,0.74115,0.7411,0.74115,75999998.0
2007-04-24 10:52:00,0.74115,0.7412,0.74105,0.74115,342299997.0
2007-04-24 10:53:00,0.74115,0.7412,0.74115,0.7412,113600000.0
2007-04-24 10:54:00,0.7412,0.7412,0.74115,0.74115,11200000.0
2007-04-24 10:55:00,0.7412,0.7412,0.7411,0.7412,68600000.0
2007-04-24 10:56:00,0.7412,0.7412,0.74115,0.74115,58699999.0
2007-04-24 10:57:00,0.7412,0.7412,0.74115,0.74115,214900000.0
2007-04-24 10:58:00,0.74115,0.7412,0.7411,0.7412,93199999.0
2007-04-24 10:59:00,0.74115,0.7412,0.74105,0.7412,115900001.0
2007-04-24 11:00:00,0.7412,0.7412,0.74105,0.74115,150400001.0
2007-04-24 11:01:00,0.7412,0.7413,0.7412,0.7412,130300000.0
2007-04-24 11:02:00,0.7412,0.7412,0.7412,0.7412,11500000.0
2007-04-24 11:03:00,0.7412,0.7412,0.7412,0.7412,11200000.0
2007-04-24 11:04:00,0.7411,0.7412,0.7411,0.74115,75099999.0
2007-04-24 11:05:00,0.7412,0.7415,0.7412,0.7414,120799999.0
2007-04-24 11:06:00,0.7414,0.7416,0.74135,0.7416,121000000.0
2007-04-24 11:07:00,0.74155,0.7416,0.74145,0.7415,132300000.0
2007-04-24 11:08:00,0.74145,0.74145,0.74145,0.74145,18400000.0
2007-04-24 11:09:00,0.7415,0.7415,0.7413,0.7414,287200005.0
2007-04-24 11:10:00,0.7414,0.7414,0.7412,0.7412,181399999.0
2007-04-24 11:11:00,0.7412,0.7412,0.7409,0.7412,115700000.0
2007-04-24 11:12:00,0.74115,0.74115,0.7408,0.7409,429799999.0
2007-04-24 11:13:00,0.7409,0.7413,0.7406,0.74065,723399998.0
2007-04-24 11:14:00,0.7407,0.7408,0.7406,0.7407,54500001.0
2007-04-24 11:15:00,0.7407,0.7407,0.7406,0.7406,24000000.0
2007-04-24 11:16:00,0.7405,0.7405,0.7405,0.7405,21200000.0
2007-04-24 11:17:00,0.7405,0.7405,0.7404,0.7405,235699999.0
2007-04-24 11:18:00,0.7405,0.7405,0.74035,0.7404,79500001.0
2007-04-24 11:19:00,0.7404,0.7404,0.74025,0.74025,206400000.0
2007-04-24 11:20:00,0.74025,0.7403,0.74025,0.7403,221799998.0
2007-04-24 11:21:00,0.7403,0.7403,0.7403,0.7403,30400000.0
2007-04-24 11:22:00,0.7403,0.7404,0.74015,0.74025,267399999.0
2007-04-24 11:23:00,0.74025,0.7403,0.74,0.74,395800004.0
2007-04-24 11:24:00,0.74,0.7401,0.7399,0.7399,396100000.0
2007-04-24 11:25:00,0.74,0.7401,0.74,0.74,186099999.0
2007-04-24 11:26:00,0.74,0.7401,0.73995,0.73995,430400000.0
2007-04-24 11:27:00,0.74,0.7401,0.73985,0.7401,264399997.0
2007-04-24 11:28:00,0.7401,0.7401,0.73985,0.74,250300002.0
2007-04-24 11:29:00,0.7401,0.7401,0.73975,0.73985,339400004.0
2007-04-24 11:30:00,0.7398,0.7398,0.73955,0.7396,257899998.0
2007-04-24 11:31:00,0.7396,0.7398,0.7396,0.7396,168499999.0
2007-04-24 11:32:00,0.7397,0.7397,0.7396,0.7396,67099999.0
2007-04-24 11:33:00,0.7396,0.73965,0.7395,0.7396,409499998.0
2007-04-24 11:34:00,0.7396,0.7398,0.7395,0.7395,502899991.0
2007-04-24 11:35:00,0.7395,0.7396,0.7395,0.7396,130099998.0
2007-04-24 11:36:00,0.7396,0.7396,0.7396,0.7396,283599999.0
2007-04-24 11:37:00,0.7396,0.7397,0.7396,0.7397,68800000.0
2007-04-24 11:38:00,0.7397,0.7397,0.73955,0.7396,335300000.0
2007-04-24 11:39:00,0.7396,0.7396,0.7395,0.7395,139600000.0
2007-04-24 11:40:00,0.7395,0.7396,0.73935,0.7395,263899997.0
2007-04-24 11:41:00,0.7396,0.7396,0.7395,0.7396,291700000.0
2007-04-24 11:42:00,0.7396,0.7397,0.73955,0.73955,328600004.0
2007-04-24 11:43:00,0.7396,0.74,0.7396,0.74,293499998.0
2007-04-24 11:44:00,0.74,0.7401,0.74,0.7401,60300001.0
2007-04-24 11:45:00,0.7402,0.7405,0.7399,0.7399,586899998.0
2007-04-24 11:46:00,0.74,0.74005,0.7399,0.74,518299998.0
2007-04-24 11:47:00,0.74,0.74,0.7399,0.7399,72700000.0
2007-04-24 11:48:00,0.7399,0.7402,0.7399,0.74,400200001.0
2007-04-24 11:49:00,0.74,0.74,0.7399,0.74,245199998.0
2007-04-24 11:50:00,0.74,0.74,0.74,0.74,74400000.0
2007-04-24 11:51:00,0.74,0.74,0.74,0.74,175999998.0
2007-04-24 11:52:00,0.74,0.74,0.73985,0.7399,59900000.0
2007-04-24 11:53:00,0.7399,0.7399,0.7399,0.7399,58000000.0
2007-04-24 11:54:00,0.74,0.74,0.73985,0.73985,33000000.0
2007-04-24 11:55:00,0.7399,0.7401,0.7399,0.74,197599999.0
2007-04-24 11:56:00,0.73995,0.73995,0.73965,0.7399,87800000.0
2007-04-24 11:57:00,0.7399,0.7399,0.73985,0.7399,72300000.0
2007-04-24 11:58:00,0.73985,0.74,0.73985,0.74,32800000.0
2007-04-24 11:59:00,0.74,0.74,0.73995,0.74,35200000.0
2007-04-24 12:00:00,0.74,0.74015,0.74,0.74015,47200000.0
2007-04-24 12:01:00,0.7401,0.7401,0.74,0.74005,256499998.0
2007-04-24 12:02:00,0.74005,0.7401,0.74005,0.7401,45600000.0
2007-04-24 12:03:00,0.7401,0.7401,0.7401,0.7401,26800000.0
2007-04-24 12:04:00,0.7401,0.7403,0.7401,0.7403,263100002.0
2007-04-24 12:05:00,0.7403,0.7405,0.7403,0.7405,115500000.0
2007-04-24 12:06:00,0.7405,0.7405,0.7405,0.7405,55200000.0
2007-04-24 12:07:00,0.74045,0.74075,0.74045,0.7406,134700000.0
2007-04-24 12:08:00,0.7406,0.7408,0.7406,0.7407,165599999.0
2007-04-24 12:09:00,0.7407,0.7409,0.7407,0.7409,300700002.0
2007-04-24 12:10:00,0.7409,0.741,0.74055,0.74065,360100000.0
2007-04-24 12:11:00,0.7407,0.7407,0.74035,0.7406,536100000.0
2007-04-24 12:12:00,0.7406,0.7406,0.74035,0.7404,171400000.0
2007-04-24 12:13:00,0.7404,0.7409,0.7404,0.7409,185400000.0
2007-04-24 12:14:00,0.7409,0.7409,0.74065,0.74085,519199995.0
2007-04-24 12:15:00,0.74085,0.7409,0.7406,0.74065,344800000.0
2007-04-24 12:16:00,0.7406,0.7408,0.7406,0.74075,210800001.0
2007-04-24 12:17:00,0.74085,0.7409,0.7407,0.7409,127500000.0
2007-04-24 12:18:00,0.7407,0.741,0.7407,0.7409,179599999.0
2007-04-24 12:19:00,0.741,0.741,0.7409,0.741,211600000.0
2007-04-24 12:20:00,0.7409,0.741,0.74085,0.7409,243999998.0
2007-04-24 12:21:00,0.7409,0.7412,0.7408,0.7409,358399999.0
2007-04-24 12:22:00,0.7409,0.741,0.74085,0.74095,232800000.0
2007-04-24 12:23:00,0.7409,0.74095,0.74085,0.74085,133600000.0
2007-04-24 12:24:00,0.7409,0.7409,0.74075,0.74085,64300000.0
2007-04-24 12:25:00,0.7407,0.7408,0.7406,0.74075,60099999.0
2007-04-24 12:26:00,0.7407,0.7407,0.7407,0.7407,33600000.0
2007-04-24 12:27:00,0.7407,0.74085,0.74065,0.74085,115900000.0
2007-04-24 12:28:00,0.74085,0.7409,0.74075,0.7409,106400000.0
2007-04-24 12:29:00,0.7409,0.7409,0.74065,0.7408,193099999.0
2007-04-24 12:30:00,0.7409,0.7409,0.74085,0.74085,16000000.0
2007-04-24 12:31:00,0.74085,0.74085,0.74075,0.7408,247899999.0
2007-04-24 12:32:00,0.7408,0.7408,0.7405,0.7406,324999999.0
2007-04-24 12:33:00,0.7406,0.7406,0.7404,0.7405,213500001.0
2007-04-24 12:34:00,0.7405,0.7405,0.74035,0.7405,322199997.0
2007-04-24 12:35:00,0.74055,0.74055,0.74045,0.74055,64000000.0
2007-04-24 12:36:00,0.74055,0.7406,0.7405,0.7406,64800000.0
2007-04-24 12:37:00,0.7406,0.74065,0.74045,0.74065,121200000.0
2007-04-24 12:38:00,0.7407,0.74085,0.74065,0.7407,380299999.0
2007-04-24 12:39:00,0.7407,0.7409,0.7407,0.7409,150200000.0
2007-04-24 12:40:00,0.7409,0.7409,0.7409,0.7409,20799999.0
2007-04-24 12:41:00,0.7409,0.74155,0.7409,0.7414,472099995.0
2007-04-24 12:42:00,0.7412,0.7413,0.74105,0.74105,276800003.0
2007-04-24 12:43:00,0.7411,0.74155,0.7409,0.7413,184200000.0
2007-04-24 12:44:00,0.74125,0.7414,0.74115,0.7412,479600004.0
2007-04-24 12:45:00,0.7412,0.7413,0.7409,0.741,399999996.0
2007-04-24 12:46:00,0.74095,0.7411,0.74095,0.741,120499999.0
2007-04-24 12:47:00,0.7411,0.7411,0.74075,0.7408,347199999.0
2007-04-24 12:48:00,0.7408,0.7409,0.7408,0.7409,107200000.0
2007-04-24 12:49:00,0.7409,0.74105,0.74075,0.741,564999999.0
2007-04-24 12:50:00,0.7409,0.741,0.7408,0.741,372699997.0
2007-04-24 12:51:00,0.741,0.7411,0.74095,0.741,57300000.0
2007-04-24 12:52:00,0.74069,0.74087,0.74058,0.74068,196700001.0
2007-04-24 12:53:00,0.741,0.7411,0.74095,0.74095,96700000.0
2007-04-24 12:54:00,0.741,0.741,0.74095,0.741,22700000.0
2007-04-24 12:55:00,0.7408,0.741,0.7408,0.741,174299998.0
2007-04-24 12:56:00,0.741,0.741,0.7409,0.741,138099999.0
2007-04-24 12:57:00,0.741,0.7411,0.7409,0.7411,84400001.0
2007-04-24 12:58:00,0.7411,0.7412,0.74105,0.7412,274600000.0
2007-04-24 12:59:00,0.74115,0.7412,0.74105,0.7412,152300002.0
2007-04-24 13:00:00,0.7411,0.7415,0.7411,0.7413,153899999.0
2007-04-24 13:01:00,0.74125,0.74145,0.7412,0.7412,138300000.0
2007-04-24 13:02:00,0.7412,0.7414,0.7412,0.7414,178100000.0
2007-04-24 13:03:00,0.7414,0.7414,0.7412,0.7412,565400004.0
2007-04-24 13:04:00,0.7412,0.7412,0.74115,0.74115,40500000.0
2007-04-24 13:05:00,0.7412,0.7413,0.7411,0.74125,111200001.0
2007-04-24 13:06:00,0.74125,0.7413,0.74115,0.7413,131400000.0
2007-04-24 13:07:00,0.7412,0.7413,0.7412,0.7413,274400000.0
2007-04-24 13:08:00,0.7413,0.7413,0.7413,0.7413,146700000.0
2007-04-24 13:09:00,0.7413,0.7416,0.7412,0.7412,329799999.0
2007-04-24 13:10:00,0.7412,0.7416,0.7411,0.7414,175399998.0
2007-04-24 13:11:00,0.7414,0.7415,0.7413,0.7415,139200000.0
2007-04-24 13:12:00,0.7414,0.7415,0.7411,0.7413,351199999.0
2007-04-24 13:13:00,0.7414,0.7414,0.74135,0.7414,50400000.0
2007-04-24 13:14:00,0.7414,0.7414,0.7412,0.7413,211900000.0
2007-04-24 13:15:00,0.7413,0.7413,0.7412,0.7413,244200000.0
2007-04-24 13:16:00,0.7414,0.7415,0.7414,0.7415,158899998.0
2007-04-24 13:17:00,0.7415,0.7415,0.7414,0.7415,342100001.0
2007-04-24 13:18:00,0.7415,0.7415,0.7412,0.7412,137600000.0
2007-04-24 13:19:00,0.74115,0.7414,0.74115,0.7414,106599999.0
2007-04-24 13:20:00,0.74135,0.7419,0.74125,0.7419,459000003.0
2007-04-24 13:21:00,0.7419,0.742,0.7418,0.7419,170700001.0
2007-04-24 13:22:00,0.7419,0.74195,0.7417,0.74195,150700001.0
2007-04-24 13:23:00,0.7419,0.7421,0.7419,0.742,305299997.0
2007-04-24 13:24:00,0.742,0.7422,0.742,0.7421,256800001.0
2007-04-24 13:25:00,0.742,0.7421,0.742,0.7421,34399999.0
2007-04-24 13:26:00,0.7421,0.7421,0.7421,0.7421,16000000.0
2007-04-24 13:27:00,0.7421,0.7421,0.74195,0.74205,49200001.0
2007-04-24 13:28:00,0.7421,0.7421,0.742,0.7421,88000000.0
2007-04-24 13:29:00,0.7421,0.7421,0.74205,0.74205,27100000.0
2007-04-24 13:30:00,0.74205,0.74215,0.74195,0.742,89100000.0
2007-04-24 13:31:00,0.742,0.74215,0.742,0.742,110000000.0
2007-04-24 13:32:00,0.742,0.7426,0.7419,0.7424,413999998.0
2007-04-24 13:33:00,0.7424,0.7425,0.7424,0.7425,488199999.0
2007-04-24 13:34:00,0.7425,0.7425,0.7423,0.74235,517699997.0
2007-04-24 13:35:00,0.7424,0.7424,0.74215,0.74215,182800001.0
2007-04-24 13:36:00,0.74215,0.7424,0.74215,0.74235,293100001.0
2007-04-24 13:37:00,0.7423,0.7424,0.7421,0.7424,293200000.0
2007-04-24 13:38:00,0.7424,0.74255,0.7423,0.74245,384699999.0
2007-04-24 13:39:00,0.74245,0.7425,0.74235,0.74235,83899999.0
2007-04-24 13:40:00,0.7424,0.7424,0.74215,0.7424,332899999.0
2007-04-24 13:41:00,0.7424,0.7424,0.7422,0.7422,42000000.0
2007-04-24 13:42:00,0.7422,0.7422,0.74205,0.7422,89999999.0
2007-04-24 13:43:00,0.7421,0.7421,0.7414,0.7415,575600004.0
2007-04-24 13:44:00,0.7415,0.74165,0.7414,0.7415,202400000.0
2007-04-24 13:45:00,0.7415,0.74165,0.7414,0.7414,76300000.0
2007-04-24 13:46:00,0.7415,0.7415,0.7415,0.7415,26200000.0
2007-04-24 13:47:00,0.74103,0.74131,0.74099,0.74124,476100002.0
2007-04-24 13:48:00,0.7415,0.7417,0.7415,0.7415,156399999.0
2007-04-24 13:49:00,0.7415,0.7415,0.7415,0.7415,31200000.0
2007-04-24 13:50:00,0.7415,0.7415,0.7415,0.7415,27200000.0
2007-04-24 13:51:00,0.7415,0.74175,0.7415,0.7416,247000000.0
2007-04-24 13:52:00,0.74165,0.7418,0.74165,0.7418,80700001.0
2007-04-24 13:53:00,0.7418,0.7418,0.74145,0.7416,87500002.0
2007-04-24 13:54:00,0.7416,0.7418,0.7415,0.7415,319500000.0
2007-04-24 13:55:00,0.7415,0.7419,0.7415,0.7418,197999999.0
2007-04-24 13:56:00,0.7418,0.7419,0.7418,0.7418,50300000.0
2007-04-24 13:57:00,0.7418,0.7419,0.7417,0.7418,168800001.0
2007-04-24 13:58:00,0.7418,0.7418,0.74175,0.7418,42700000.0
2007-04-24 13:59:00,0.7418,0.7418,0.7418,0.7418,39900000.0
2007-04-24 14:00:00,0.7418,0.7418,0.7418,0.7418,2900000.0
2007-04-24 14:01:00,0.7417,0.7417,0.7417,0.7417,114499995.0
2007-04-24 14:02:00,0.7417,0.7418,0.7417,0.7417,215799998.0
2007-04-24 14:03:00,0.7417,0.7417,0.7415,0.7416,302300002.0
2007-04-24 14:04:00,0.7415,0.7416,0.7413,0.7415,479599996.0
2007-04-24 14:05:00,0.7415,0.7415,0.7415,0.7415,73599999.0
2007-04-24 14:06:00,0.741,0.7413,0.74094,0.7413,106300003.0
2007-04-24 14:07:00,0.7415,0.7416,0.7415,0.74155,40800000.0
2007-04-24 14:08:00,0.7417,0.7417,0.7416,0.7416,47200000.0
2007-04-24 14:09:00,0.7416,0.742,0.7415,0.7418,267700001.0
2007-04-24 14:10:00,0.74175,0.74175,0.7415,0.7416,194999998.0
2007-04-24 14:11:00,0.7416,0.7417,0.7416,0.7417,94000000.0
2007-04-24 14:12:00,0.7417,0.74195,0.74165,0.7418,460500002.0
2007-04-24 14:13:00,0.7418,0.7421,0.7416,0.742,182400000.0
2007-04-24 14:14:00,0.742,0.7421,0.742,0.742,209600000.0
2007-04-24 14:15:00,0.742,0.7421,0.742,0.7421,198100000.0
2007-04-24 14:16:00,0.74215,0.7423,0.742,0.7421,234300001.0
2007-04-24 14:17:00,0.74205,0.7422,0.74205,0.74205,503199998.0
2007-04-24 14:18:00,0.74205,0.7421,0.74205,0.74205,137299999.0
2007-04-24 14:19:00,0.74205,0.74235,0.74205,0.7422,115800000.0
2007-04-24 14:20:00,0.7422,0.7422,0.74205,0.7422,175300000.0
2007-04-24 14:21:00,0.7422,0.7422,0.742,0.7421,89000000.0
2007-04-24 14:22:00,0.74175,0.74187,0.74159,0.74169,207300001.0
2007-04-24 14:23:00,0.742,0.7421,0.74195,0.7421,118200000.0
2007-04-24 14:24:00,0.74167,0.74189,0.74162,0.74189,185099999.0
2007-04-24 14:25:00,0.742,0.742,0.742,0.742,76799999.0
2007-04-24 14:26:00,0.742,0.7421,0.74145,0.74155,362900000.0
2007-04-24 14:27:00,0.74165,0.7417,0.7416,0.7416,45400000.0
2007-04-24 14:28:00,0.7417,0.74175,0.7416,0.7417,284599998.0
2007-04-24 14:29:00,0.74175,0.74175,0.74145,0.74155,124399999.0
2007-04-24 14:30:00,0.74155,0.7416,0.74155,0.7416,28000000.0
2007-04-24 14:31:00,0.7416,0.7416,0.7416,0.7416,71200000.0
2007-04-24 14:32:00,0.74124,0.74136,0.74112,0.74122,143500002.0
2007-04-24 14:33:00,0.7416,0.7416,0.7415,0.7416,71100000.0
2007-04-24 14:34:00,0.74155,0.7417,0.7415,0.7415,145399999.0
2007-04-24 14:35:00,0.7416,0.7416,0.74155,0.74155,24000000.0
2007-04-24 14:36:00,0.74155,0.7416,0.74145,0.7415,235400002.0
2007-04-24 14:37:00,0.7415,0.7415,0.74145,0.7415,47000000.0
2007-04-24 14:38:00,0.7415,0.74155,0.7414,0.74145,97300001.0
2007-04-24 14:39:00,0.7414,0.7414,0.7412,0.7412,140200000.0
2007-04-24 14:40:00,0.7412,0.7413,0.7412,0.7412,32800000.0
2007-04-24 14:41:00,0.7412,0.7413,0.7412,0.7413,61700000.0
2007-04-24 14:42:00,0.7413,0.7413,0.7413,0.7413,500000.0
2007-04-24 14:43:00,0.7413,0.7414,0.74125,0.7414,44000000.0
2007-04-24 14:44:00,0.74135,0.7415,0.74125,0.7415,247299998.0
2007-04-24 14:45:00,0.74145,0.7416,0.74145,0.7415,126100000.0
2007-04-24 14:46:00,0.7415,0.7415,0.7415,0.7415,51999998.0
2007-04-24 14:47:00,0.74117,0.74135,0.74103,0.74127,312499999.0
2007-04-24 14:48:00,0.7414,0.7414,0.74125,0.7414,161100000.0
2007-04-24 14:49:00,0.74135,0.7414,0.7413,0.7413,46700001.0
2007-04-24 14:50:00,0.74135,0.7414,0.7413,0.7413,71900000.0
2007-04-24 14:51:00,0.74125,0.74125,0.74125,0.74125,8000000.0
2007-04-24 14:52:00,0.74081,0.74101,0.74081,0.74093,328599999.0
2007-04-24 14:53:00,0.7412,0.7412,0.74115,0.74115,89600000.0
2007-04-24 14:54:00,0.7412,0.7412,0.7412,0.7412,31700000.0
2007-04-24 14:55:00,0.7412,0.7412,0.7411,0.7412,72700000.0
2007-04-24 14:56:00,0.7412,0.7413,0.7412,0.7413,208599999.0
2007-04-24 14:57:00,0.7412,0.7412,0.7412,0.7412,62300000.0
2007-04-24 14:58:00,0.7412,0.7412,0.7411,0.7411,86800002.0
2007-04-24 14:59:00,0.741,0.741,0.74085,0.7409,265499997.0
2007-04-24 15:00:00,0.7409,0.7411,0.7408,0.7408,182500004.0
2007-04-24 15:01:00,0.7409,0.74105,0.7408,0.7409,172200000.0
2007-04-24 15:02:00,0.74085,0.74115,0.74085,0.741,75100000.0
2007-04-24 15:03:00,0.7411,0.74115,0.741,0.741,172699999.0
2007-04-24 15:04:00,0.7411,0.7412,0.741,0.741,150800000.0
2007-04-24 15:05:00,0.741,0.7412,0.741,0.741,102000000.0
2007-04-24 15:06:00,0.741,0.7411,0.7409,0.7411,51200000.0
2007-04-24 15:07:00,0.7411,0.74125,0.741,0.74115,226000002.0
2007-04-24 15:08:00,0.7412,0.7412,0.7411,0.7411,51000000.0
2007-04-24 15:09:00,0.7411,0.7411,0.7409,0.74095,150299999.0
2007-04-24 15:10:00,0.74095,0.74095,0.74095,0.74095,500000.0
2007-04-24 15:11:00,0.7409,0.7409,0.7405,0.7405,124499998.0
2007-04-24 15:12:00,0.7405,0.7407,0.7402,0.7405,725099998.0
2007-04-24 15:13:00,0.7405,0.74065,0.74045,0.7406,142200002.0
2007-04-24 15:14:00,0.7405,0.7405,0.74045,0.7405,79600002.0
2007-04-24 15:15:00,0.7405,0.7407,0.7405,0.7406,291000001.0
2007-04-24 15:16:00,0.7406,0.7406,0.74045,0.7405,196800000.0
2007-04-24 15:17:00,0.7405,0.7407,0.7405,0.74065,484399998.0
2007-04-24 15:18:00,0.74065,0.7408,0.74065,0.7407,268799998.0
2007-04-24 15:19:00,0.7407,0.7407,0.74055,0.7407,240400000.0
2007-04-24 15:20:00,0.7407,0.7409,0.7407,0.7408,277099999.0
2007-04-24 15:21:00,0.74095,0.7412,0.74095,0.74115,325700004.0
2007-04-24 15:22:00,0.7412,0.7412,0.74115,0.74115,6400000.0
2007-04-24 15:23:00,0.7411,0.7412,0.7411,0.7412,163799997.0
2007-04-24 15:24:00,0.7412,0.7412,0.74105,0.74105,248499998.0
2007-04-24 15:25:00,0.7411,0.74115,0.74105,0.74105,74900000.0
2007-04-24 15:26:00,0.7411,0.7411,0.7411,0.7411,12000000.0
2007-04-24 15:27:00,0.7411,0.74125,0.7411,0.74125,65600000.0
2007-04-24 15:28:00,0.7413,0.7417,0.7413,0.7413,624200001.0
2007-04-24 15:29:00,0.7413,0.74155,0.7413,0.74155,264400000.0
2007-04-24 15:30:00,0.7416,0.7416,0.7415,0.74155,146299999.0
2007-04-24 15:31:00,0.74155,0.7419,0.74155,0.7419,85199999.0
2007-04-24 15:32:00,0.7419,0.7421,0.7415,0.7417,355399999.0
2007-04-24 15:33:00,0.74175,0.74175,0.74145,0.74145,46200000.0
2007-04-24 15:34:00,0.74145,0.7419,0.74145,0.74185,82200000.0
2007-04-24 15:35:00,0.74185,0.7419,0.7418,0.7418,47600000.0
2007-04-24 15:36:00,0.7418,0.742,0.74175,0.7419,103300002.0
2007-04-24 15:37:00,0.7419,0.7419,0.7418,0.7418,58400000.0
2007-04-24 15:38:00,0.74142,0.74162,0.74121,0.74121,361599998.0
2007-04-24 15:39:00,0.74175,0.74175,0.74175,0.74175,9600000.0
2007-04-24 15:40:00,0.74175,0.74175,0.7417,0.7417,76500002.0
2007-04-24 15:41:00,0.7417,0.7417,0.7416,0.7416,195400001.0
2007-04-24 15:42:00,0.7416,0.7416,0.7416,0.7416,107800001.0
2007-04-24 15:43:00,0.7416,0.7416,0.74155,0.7416,80100000.0
2007-04-24 15:44:00,0.7416,0.7416,0.7416,0.7416,18299999.0
2007-04-24 15:45:00,0.7416,0.7417,0.7416,0.7417,76599999.0
2007-04-24 15:46:00,0.7417,0.7417,0.7416,0.7417,94400000.0
2007-04-24 15:47:00,0.7417,0.7417,0.7416,0.7416,77000000.0
2007-04-24 15:48:00,0.74128,0.74148,0.74123,0.74127,523299999.0
2007-04-24 15:49:00,0.74125,0.74154,0.74125,0.74136,303300000.0
2007-04-24 15:50:00,0.7416,0.7417,0.7416,0.7417,59900000.0
2007-04-24 15:51:00,0.74153,0.74155,0.74135,0.74135,158500000.0
2007-04-24 15:52:00,0.74143,0.74161,0.74131,0.74138,124799999.0
2007-04-24 15:53:00,0.74175,0.74175,0.74165,0.74165,41900000.0
2007-04-24 15:54:00,0.7417,0.7417,0.7417,0.7417,24800000.0
2007-04-24 15:55:00,0.7417,0.7418,0.7417,0.7418,184300000.0
2007-04-24 15:56:00,0.7418,0.7419,0.7418,0.7418,183399998.0
2007-04-24 15:57:00,0.7418,0.7418,0.7413,0.7413,246600002.0
2007-04-24 15:58:00,0.7414,0.74175,0.74135,0.74155,326999998.0
2007-04-24 15:59:00,0.7416,0.7416,0.7413,0.7413,116100000.0
2007-04-24 16:00:00,0.741,0.742,0.7409,0.7417,408100000.0
2007-04-24 16:01:00,0.7417,0.7418,0.7416,0.7416,453999999.0
2007-04-24 16:02:00,0.7416,0.7417,0.7415,0.7416,383000004.0
2007-04-24 16:03:00,0.74155,0.7418,0.74155,0.7418,45500001.0
2007-04-24 16:04:00,0.7418,0.7421,0.7417,0.742,387399999.0
2007-04-24 16:05:00,0.74195,0.742,0.7417,0.7417,740000006.0
2007-04-24 16:06:00,0.7416,0.7418,0.7415,0.7417,692800003.0
2007-04-24 16:07:00,0.7416,0.7417,0.74155,0.7417,252200000.0
2007-04-24 16:08:00,0.7417,0.7419,0.74165,0.74165,576399998.0
2007-04-24 16:09:00,0.7417,0.742,0.74155,0.7418,683099983.0
2007-04-24 16:10:00,0.7418,0.742,0.7417,0.7419,495299993.0
2007-04-24 16:11:00,0.7419,0.7419,0.7418,0.7418,49500000.0
2007-04-24 16:12:00,0.7419,0.7419,0.7418,0.7419,685900004.0
2007-04-24 16:13:00,0.7419,0.7421,0.7418,0.74195,1130100004.0
2007-04-24 16:14:00,0.742,0.7421,0.7419,0.742,808199997.0
2007-04-24 16:15:00,0.742,0.7422,0.742,0.7421,600899995.0
2007-04-24 16:16:00,0.7421,0.7422,0.74205,0.74205,235400000.0
2007-04-24 16:17:00,0.7422,0.7423,0.7422,0.7423,70800000.0
2007-04-24 16:18:00,0.7423,0.7426,0.7423,0.74245,883900000.0
2007-04-24 16:19:00,0.74245,0.7425,0.74245,0.7425,821400003.0
2007-04-24 16:20:00,0.7425,0.7426,0.7425,0.7426,504199996.0
2007-04-24 16:21:00,0.7426,0.74285,0.7426,0.7428,1256000003.0
2007-04-24 16:22:00,0.7428,0.7432,0.7427,0.743,954499993.0
2007-04-24 16:23:00,0.743,0.74325,0.743,0.7431,687999995.0
2007-04-24 16:24:00,0.7431,0.7432,0.7427,0.7432,575700000.0
2007-04-24 16:25:00,0.7432,0.7442,0.7432,0.74395,1026500005.0
2007-04-24 16:26:00,0.744,0.744,0.74365,0.74375,438599998.0
2007-04-24 16:27:00,0.74375,0.7438,0.7435,0.7435,545999992.0
2007-04-24 16:28:00,0.7435,0.74365,0.7434,0.7436,1121600006.0
2007-04-24 16:29:00,0.7436,0.7436,0.74345,0.7436,344599999.0
2007-04-24 16:30:00,0.7436,0.7438,0.74355,0.7436,194200000.0
2007-04-24 16:31:00,0.7436,0.7438,0.74345,0.74365,223999999.0
2007-04-24 16:32:00,0.7437,0.7437,0.74345,0.7435,784400002.0
2007-04-24 16:33:00,0.7435,0.7435,0.7435,0.7435,96400000.0
2007-04-24 16:34:00,0.74326,0.7433,0.74292,0.74327,166200000.0
2007-04-24 16:35:00,0.7435,0.7435,0.7433,0.7434,238400000.0
2007-04-24 16:36:00,0.7433,0.7435,0.7433,0.7435,82100001.0
2007-04-24 16:37:00,0.7435,0.7435,0.7434,0.7434,93600000.0
2007-04-24 16:38:00,0.7434,0.7435,0.7433,0.7433,362799998.0
2007-04-24 16:39:00,0.7433,0.7434,0.743,0.74305,163000000.0
2007-04-24 16:40:00,0.7431,0.7431,0.7428,0.74295,257300000.0
2007-04-24 16:41:00,0.7429,0.7432,0.7429,0.7431,319999992.0
2007-04-24 16:42:00,0.7431,0.7431,0.7429,0.7429,109800000.0
2007-04-24 16:43:00,0.7429,0.7429,0.7427,0.7427,63599998.0
2007-04-24 16:44:00,0.7428,0.7428,0.74245,0.7427,157800001.0
2007-04-24 16:45:00,0.7427,0.7429,0.7427,0.74275,233300000.0
2007-04-24 16:46:00,0.7428,0.7431,0.74275,0.7429,160000000.0
2007-04-24 16:47:00,0.7429,0.7429,0.7428,0.7428,32800000.0
2007-04-24 16:48:00,0.7428,0.7428,0.7424,0.74245,546999997.0
2007-04-24 16:49:00,0.7423,0.7426,0.74225,0.7424,296899999.0
2007-04-24 16:50:00,0.7424,0.7428,0.7423,0.7426,324800002.0
2007-04-24 16:51:00,0.7425,0.7426,0.7425,0.7425,84000000.0
2007-04-24 16:52:00,0.7425,0.7428,0.7423,0.7425,705200000.0
2007-04-24 16:53:00,0.7425,0.7426,0.7423,0.7426,545500003.0
2007-04-24 16:54:00,0.74255,0.7426,0.7424,0.7426,317199996.0
2007-04-24 16:55:00,0.7426,0.7426,0.74175,0.74215,655499997.0
2007-04-24 16:56:00,0.74215,0.7424,0.74215,0.7423,352599996.0
2007-04-24 16:57:00,0.7423,0.7423,0.742,0.7422,417800003.0
2007-04-24 16:58:00,0.7423,0.7424,0.7422,0.7422,183800002.0
2007-04-24 16:59:00,0.7422,0.7424,0.7419,0.742,578399999.0
2007-04-24 17:00:00,0.742,0.74215,0.7419,0.7419,445699997.0
2007-04-24 17:01:00,0.742,0.7422,0.7419,0.7422,222200000.0
2007-04-24 17:02:00,0.7422,0.7423,0.7421,0.7423,297600000.0
2007-04-24 17:03:00,0.7423,0.7423,0.742,0.7421,97399999.0
2007-04-24 17:04:00,0.7421,0.7421,0.7421,0.7421,88400001.0
2007-04-24 17:05:00,0.7421,0.7422,0.7419,0.7419,133199999.0
2007-04-24 17:06:00,0.742,0.7421,0.742,0.7421,23200000.0
2007-04-24 17:07:00,0.7421,0.7421,0.7419,0.7419,134500002.0
2007-04-24 17:08:00,0.742,0.7421,0.742,0.7421,49600000.0
2007-04-24 17:09:00,0.7421,0.7421,0.742,0.7421,100000000.0
2007-04-24 17:10:00,0.7421,0.7421,0.7421,0.7421,32500000.0
2007-04-24 17:11:00,0.74205,0.7422,0.74205,0.7422,104800000.0
2007-04-24 17:12:00,0.7422,0.7422,0.7422,0.7422,44500000.0
2007-04-24 17:13:00,0.7422,0.7422,0.7422,0.7422,46500000.0
2007-04-24 17:14:00,0.7422,0.7422,0.7421,0.7422,131500000.0
2007-04-24 17:15:00,0.7422,0.7422,0.74215,0.7422,61400000.0
2007-04-24 17:16:00,0.7422,0.7423,0.7421,0.7422,204000003.0
2007-04-24 17:17:00,0.7422,0.7422,0.74195,0.742,250200002.0
2007-04-24 17:18:00,0.742,0.7422,0.742,0.7421,248699997.0
2007-04-24 17:19:00,0.7422,0.7425,0.7421,0.7424,187700001.0
2007-04-24 17:20:00,0.7424,0.7425,0.74235,0.7425,195899997.0
2007-04-24 17:21:00,0.7425,0.7428,0.7424,0.7428,178700001.0
2007-04-24 17:22:00,0.7428,0.7428,0.7426,0.7428,283199998.0
2007-04-24 17:23:00,0.7428,0.7428,0.7425,0.7426,310699999.0
2007-04-24 17:24:00,0.7427,0.7427,0.7425,0.7427,284200003.0
2007-04-24 17:25:00,0.7427,0.7428,0.74255,0.74265,507400000.0
2007-04-24 17:26:00,0.74265,0.7427,0.74245,0.74255,172299997.0
2007-04-24 17:27:00,0.7426,0.7426,0.7426,0.7426,103199999.0
2007-04-24 17:28:00,0.7426,0.7427,0.74255,0.7426,105600001.0
2007-04-24 17:29:00,0.7426,0.7427,0.74255,0.7426,160400000.0
2007-04-24 17:30:00,0.7426,0.7427,0.7424,0.7426,312700000.0
2007-04-24 17:31:00,0.7426,0.7427,0.7426,0.7426,123200000.0
2007-04-24 17:32:00,0.7426,0.7426,0.7424,0.74245,294800000.0
2007-04-24 17:33:00,0.74245,0.7425,0.74235,0.74245,219900001.0
2007-04-24 17:34:00,0.74245,0.7427,0.7424,0.7425,603100000.0
2007-04-24 17:35:00,0.7425,0.7426,0.7425,0.7426,149400001.0
2007-04-24 17:36:00,0.7426,0.7426,0.7426,0.7426,81200002.0
2007-04-24 17:37:00,0.7426,0.7426,0.74255,0.74255,72100001.0
2007-04-24 17:38:00,0.7426,0.7426,0.7423,0.7424,170799999.0
2007-04-24 17:39:00,0.7424,0.7427,0.74235,0.7425,587400001.0
2007-04-24 17:40:00,0.7425,0.7426,0.7424,0.7425,448799996.0
2007-04-24 17:41:00,0.74227,0.74227,0.74193,0.74206,213500000.0
2007-04-24 17:42:00,0.7425,0.7425,0.7423,0.7424,98400000.0
2007-04-24 17:43:00,0.7424,0.7424,0.74235,0.7424,40100000.0
2007-04-24 17:44:00,0.7424,0.7424,0.7424,0.7424,41100001.0
2007-04-24 17:45:00,0.7423,0.7424,0.74225,0.7424,69600000.0
2007-04-24 17:46:00,0.7424,0.7424,0.7424,0.7424,8000000.0
2007-04-24 17:47:00,0.7424,0.7424,0.7424,0.7424,8000000.0
2007-04-24 17:48:00,0.7424,0.7424,0.7423,0.7423,33500000.0
2007-04-24 17:49:00,0.74225,0.74225,0.7422,0.7422,41799999.0
2007-04-24 17:50:00,0.7423,0.7423,0.74215,0.7423,74600000.0
2007-04-24 17:51:00,0.7423,0.7423,0.74215,0.74215,84300000.0
2007-04-24 17:52:00,0.74215,0.7424,0.74215,0.74235,182299998.0
2007-04-24 17:53:00,0.7423,0.74235,0.74225,0.74235,34300000.0
2007-04-24 17:54:00,0.7424,0.7424,0.7423,0.7423,102600001.0
2007-04-24 17:55:00,0.7423,0.7424,0.7423,0.7424,86400002.0
2007-04-24 17:56:00,0.7424,0.7424,0.7422,0.7422,133600000.0
2007-04-24 17:57:00,0.7422,0.7423,0.7422,0.7423,65400000.0
2007-04-24 17:58:00,0.7423,0.7423,0.7422,0.74225,113400000.0
2007-04-24 17:59:00,0.7423,0.7423,0.7423,0.7423,58500000.0
2007-04-24 18:00:00,0.7423,0.7423,0.7421,0.7421,300100005.0
2007-04-24 18:01:00,0.7423,0.7423,0.7422,0.7422,267100002.0
2007-04-24 18:02:00,0.7422,0.7422,0.7422,0.7422,50800000.0
2007-04-24 18:03:00,0.7423,0.7423,0.74225,0.74225,75800000.0
2007-04-24 18:04:00,0.7424,0.7425,0.74235,0.7424,233900001.0
2007-04-24 18:05:00,0.7424,0.7424,0.7422,0.7423,110800000.0
2007-04-24 18:06:00,0.7423,0.7423,0.7419,0.742,266600002.0
2007-04-24 18:07:00,0.742,0.742,0.7417,0.742,229100002.0
2007-04-24 18:08:00,0.742,0.742,0.7418,0.7418,167900003.0
2007-04-24 18:09:00,0.7419,0.7419,0.7418,0.7418,139099999.0
2007-04-24 18:10:00,0.7418,0.742,0.7418,0.742,250400004.0
2007-04-24 18:11:00,0.7421,0.7421,0.7419,0.7419,112699999.0
2007-04-24 18:12:00,0.7418,0.7419,0.7418,0.74185,108199999.0
2007-04-24 18:13:00,0.7419,0.7419,0.7417,0.7419,80700000.0
2007-04-24 18:14:00,0.7419,0.7419,0.7417,0.7417,331800000.0
2007-04-24 18:15:00,0.74159,0.74176,0.74151,0.74176,123900000.0
2007-04-24 18:16:00,0.7417,0.742,0.7417,0.7419,366900004.0
2007-04-24 18:17:00,0.7419,0.742,0.7419,0.742,27100000.0
2007-04-24 18:18:00,0.7419,0.7423,0.7419,0.7423,38499998.0
2007-04-24 18:19:00,0.74194,0.74202,0.74182,0.74191,554999993.0
2007-04-24 18:20:00,0.7423,0.7424,0.74215,0.7422,224499997.0
2007-04-24 18:21:00,0.7424,0.7424,0.7423,0.7423,65500002.0
2007-04-24 18:22:00,0.74245,0.74245,0.74245,0.74245,4000000.0
2007-04-24 18:23:00,0.7425,0.7425,0.74245,0.7425,6000000.0
2007-04-24 18:24:00,0.7425,0.7425,0.7425,0.7425,700000.0
2007-04-24 18:25:00,0.7425,0.7425,0.7422,0.7422,146800000.0
2007-04-24 18:26:00,0.74235,0.74235,0.7422,0.7422,137099995.0
2007-04-24 18:27:00,0.7422,0.7422,0.7422,0.7422,18299999.0
2007-04-24 18:28:00,0.74202,0.74222,0.74181,0.74181,185900002.0
2007-04-24 18:29:00,0.7422,0.74235,0.7421,0.7422,192700001.0
2007-04-24 18:30:00,0.7422,0.7423,0.7422,0.7423,102799999.0
2007-04-24 18:31:00,0.7422,0.7422,0.7422,0.7422,33400000.0
2007-04-24 18:32:00,0.7422,0.7422,0.74215,0.74215,34200001.0
2007-04-24 18:33:00,0.74215,0.74225,0.742,0.7421,165699998.0
2007-04-24 18:34:00,0.7421,0.7421,0.7421,0.7421,42900000.0
2007-04-24 18:35:00,0.7422,0.7423,0.7419,0.742,315499999.0
2007-04-24 18:36:00,0.742,0.7426,0.742,0.7426,121100001.0
2007-04-24 18:37:00,0.7426,0.7426,0.7423,0.7423,10100000.0
2007-04-24 18:38:00,0.7424,0.7424,0.7424,0.7424,13600000.0
2007-04-24 18:39:00,0.7424,0.74255,0.7424,0.74245,18400000.0
2007-04-24 18:40:00,0.7428,0.7428,0.7428,0.7428,2400000.0
2007-04-24 18:41:00,0.7426,0.7426,0.7423,0.7423,46000000.0
2007-04-24 18:42:00,0.74235,0.74235,0.74235,0.74235,8000000.0
2007-04-24 18:43:00,0.74208,0.74208,0.74188,0.74208,98900000.0
2007-04-24 18:44:00,0.7424,0.7428,0.7424,0.7428,51899999.0
2007-04-24 18:45:00,0.7428,0.7428,0.7425,0.7425,162499995.0
2007-04-24 18:46:00,0.7425,0.7427,0.7425,0.7427,53500000.0
2007-04-24 18:47:00,0.74253,0.74257,0.74239,0.74257,37000000.0
2007-04-24 18:48:00,0.7425,0.7425,0.74232,0.74248,81300000.0
2007-04-24 18:49:00,0.74249,0.74254,0.74238,0.74252,91800001.0
2007-04-24 18:50:00,0.7428,0.7429,0.7426,0.7429,33600000.0
2007-04-24 18:51:00,0.7429,0.7434,0.7429,0.7433,181600001.0
2007-04-24 18:52:00,0.7431,0.7435,0.7431,0.7432,216900004.0
2007-04-24 18:53:00,0.7432,0.7432,0.7431,0.7432,153799998.0
2007-04-24 18:54:00,0.7433,0.7433,0.7432,0.7433,242000000.0
2007-04-24 18:55:00,0.7433,0.7433,0.7433,0.7433,57600003.0
2007-04-24 18:56:00,0.7433,0.7433,0.7433,0.7433,19200001.0
2007-04-24 18:57:00,0.7433,0.7433,0.7431,0.7433,184200000.0
2007-04-24 18:58:00,0.7433,0.7435,0.7433,0.7434,156100000.0
2007-04-24 18:59:00,0.7435,0.7436,0.7435,0.7436,117600001.0
2007-04-24 19:00:00,0.7434,0.7435,0.7433,0.7433,259300000.0
2007-04-24 19:01:00,0.7434,0.7435,0.7434,0.7435,93800000.0
2007-04-24 19:02:00,0.7435,0.7435,0.7433,0.7434,239999996.0
2007-04-24 19:03:00,0.7434,0.7435,0.7433,0.7435,195900000.0
2007-04-24 19:04:00,0.7436,0.7436,0.7434,0.7434,135000000.0
2007-04-24 19:05:00,0.7436,0.7438,0.7436,0.7438,105000000.0
2007-04-24 19:06:00,0.74375,0.7439,0.7437,0.7437,618300000.0
2007-04-24 19:07:00,0.7437,0.7438,0.7435,0.7438,409199999.0
2007-04-24 19:08:00,0.7437,0.7438,0.74365,0.7437,157999999.0
2007-04-24 19:09:00,0.7437,0.7438,0.7437,0.74375,220700002.0
2007-04-24 19:10:00,0.7438,0.7438,0.7436,0.7436,258899999.0
2007-04-24 19:11:00,0.7437,0.7437,0.7437,0.7437,14400000.0
2007-04-24 19:12:00,0.7436,0.7441,0.7436,0.7439,467000003.0
2007-04-24 19:13:00,0.7439,0.744,0.7437,0.744,298199999.0
2007-04-24 19:14:00,0.744,0.7442,0.7437,0.74385,890500007.0
2007-04-24 19:15:00,0.7439,0.7439,0.7438,0.74385,98600001.0
2007-04-24 19:16:00,0.7437,0.744,0.7437,0.7439,100400000.0
2007-04-24 19:17:00,0.7439,0.7439,0.7437,0.7437,156199999.0
2007-04-24 19:18:00,0.7437,0.7437,0.7435,0.7436,149000001.0
2007-04-24 19:19:00,0.7436,0.7437,0.7433,0.7434,192999999.0
2007-04-24 19:20:00,0.7434,0.7434,0.7433,0.7433,167100002.0
2007-04-24 19:21:00,0.7433,0.7433,0.7432,0.7432,210600003.0
2007-04-24 19:22:00,0.7432,0.7432,0.7432,0.7432,15000000.0
2007-04-24 19:23:00,0.74319,0.74324,0.7428,0.74286,271699998.0
2007-04-24 19:24:00,0.7432,0.7434,0.7432,0.74325,121100003.0
2007-04-24 19:25:00,0.74325,0.74325,0.7428,0.7428,138899998.0
2007-04-24 19:26:00,0.7428,0.743,0.7428,0.74295,73900002.0
2007-04-24 19:27:00,0.743,0.743,0.743,0.743,54300000.0
2007-04-24 19:28:00,0.743,0.743,0.74275,0.7429,388699996.0
2007-04-24 19:29:00,0.7428,0.74295,0.7428,0.74295,116900000.0
2007-04-24 19:30:00,0.7429,0.743,0.7429,0.7429,62300000.0
2007-04-24 19:31:00,0.743,0.743,0.7429,0.7429,37200001.0
2007-04-24 19:32:00,0.7429,0.7429,0.7426,0.7426,259400001.0
2007-04-24 19:33:00,0.7426,0.74285,0.7426,0.7428,193900001.0
2007-04-24 19:34:00,0.7427,0.7427,0.7425,0.7426,235900002.0
2007-04-24 19:35:00,0.7425,0.7425,0.7425,0.7425,50100001.0
2007-04-24 19:36:00,0.7426,0.7426,0.7425,0.7425,38399998.0
2007-04-24 19:37:00,0.7425,0.7427,0.7425,0.7427,81100000.0
2007-04-24 19:38:00,0.7427,0.7427,0.7425,0.7426,137600002.0
2007-04-24 19:39:00,0.7426,0.7427,0.7425,0.74255,117100002.0
2007-04-24 19:40:00,0.7426,0.7426,0.7425,0.7425,89099997.0
2007-04-24 19:41:00,0.7426,0.7426,0.7424,0.7424,84800001.0
2007-04-24 19:42:00,0.7424,0.7424,0.7423,0.7424,144200001.0
2007-04-24 19:43:00,0.7424,0.7424,0.7423,0.7424,119400001.0
2007-04-24 19:44:00,0.7424,0.7424,0.7424,0.7424,117499997.0
2007-04-24 19:45:00,0.7424,0.7426,0.7424,0.7426,296600005.0
2007-04-24 19:46:00,0.7426,0.7427,0.7422,0.7423,281699998.0
2007-04-24 19:47:00,0.7422,0.7424,0.7422,0.7423,346200002.0
2007-04-24 19:48:00,0.7423,0.7425,0.7422,0.7425,448699994.0
2007-04-24 19:49:00,0.7425,0.7425,0.7422,0.7422,268699993.0
2007-04-24 19:50:00,0.7423,0.7424,0.7423,0.7424,52800000.0
2007-04-24 19:51:00,0.7424,0.7424,0.7424,0.7424,137700001.0
2007-04-24 19:52:00,0.7424,0.7424,0.7424,0.7424,66000001.0
2007-04-24 19:53:00,0.7424,0.7424,0.7422,0.7424,84199998.0
2007-04-24 19:54:00,0.7424,0.7424,0.7422,0.7423,256800003.0
2007-04-24 19:55:00,0.7424,0.7424,0.7424,0.7424,109100000.0
2007-04-24 19:56:00,0.7424,0.7424,0.7424,0.7424,57200000.0
2007-04-24 19:57:00,0.7424,0.7425,0.7423,0.7425,94700000.0
2007-04-24 19:58:00,0.7425,0.74255,0.7424,0.7424,100100000.0
2007-04-24 19:59:00,0.7424,0.7424,0.7423,0.7423,130800000.0
2007-04-24 20:00:00,0.7423,0.7423,0.7423,0.7423,40299999.0
2007-04-24 20:01:00,0.7424,0.7426,0.7424,0.7426,154300003.0
2007-04-24 20:02:00,0.7425,0.7427,0.7424,0.7424,271500001.0
2007-04-24 20:03:00,0.7424,0.7427,0.7424,0.7424,110500003.0
2007-04-24 20:04:00,0.7424,0.7425,0.7424,0.7425,39700001.0
2007-04-24 20:05:00,0.7426,0.7426,0.7423,0.7423,103299998.0
2007-04-24 20:06:00,0.7424,0.7425,0.7423,0.7424,259799997.0
2007-04-24 20:07:00,0.7424,0.7424,0.7421,0.7421,268099999.0
2007-04-24 20:08:00,0.7422,0.7423,0.7422,0.7423,116200002.0
2007-04-24 20:09:00,0.7423,0.7424,0.7422,0.7424,114200002.0
2007-04-24 20:10:00,0.7424,0.7424,0.74235,0.74235,31200000.0
2007-04-24 20:11:00,0.7424,0.7424,0.7424,0.7424,11000000.0
2007-04-24 20:12:00,0.7424,0.7425,0.7424,0.7425,266999999.0
2007-04-24 20:13:00,0.7425,0.7426,0.7424,0.7424,268800001.0
2007-04-24 20:14:00,0.7424,0.7424,0.7424,0.7424,51599998.0
2007-04-24 20:15:00,0.7425,0.7425,0.7424,0.7424,98599998.0
2007-04-24 20:16:00,0.7425,0.7425,0.7421,0.7425,100699998.0
2007-04-24 20:17:00,0.7424,0.7424,0.7422,0.7422,153400002.0
2007-04-24 20:18:00,0.7423,0.7425,0.7421,0.7421,438900000.0
2007-04-24 20:19:00,0.74181,0.74207,0.74181,0.74204,155300001.0
2007-04-24 20:20:00,0.7421,0.7424,0.742,0.742,288300005.0
2007-04-24 20:21:00,0.742,0.742,0.7419,0.7419,97300000.0
2007-04-24 20:22:00,0.7421,0.7421,0.74205,0.74205,18000000.0
2007-04-24 20:23:00,0.7421,0.7421,0.7418,0.74195,399300005.0
2007-04-24 20:24:00,0.742,0.742,0.74195,0.74195,10700000.0
2007-04-24 20:25:00,0.74195,0.7421,0.74195,0.7421,91600000.0
2007-04-24 20:26:00,0.7421,0.7422,0.742,0.7422,153600004.0
2007-04-24 20:27:00,0.7422,0.7422,0.74215,0.7422,37400000.0
2007-04-24 20:28:00,0.74193,0.74193,0.74176,0.74176,47900000.0
2007-04-24 20:29:00,0.7422,0.7422,0.7421,0.7421,107900002.0
2007-04-24 20:30:00,0.7421,0.7421,0.742,0.742,244899997.0
2007-04-24 20:31:00,0.742,0.7421,0.742,0.742,100800001.0
2007-04-24 20:32:00,0.74225,0.7423,0.74225,0.7423,273199999.0
2007-04-24 20:33:00,0.7423,0.7423,0.7423,0.7423,94000000.0
2007-04-24 20:34:00,0.7423,0.7424,0.7423,0.74235,288899997.0
2007-04-24 20:35:00,0.74187,0.74218,0.74187,0.74218,70700000.0
2007-04-24 20:36:00,0.7423,0.7425,0.7423,0.7425,54999998.0
2007-04-24 20:37:00,0.7425,0.7425,0.7422,0.7425,264299996.0
2007-04-24 20:38:00,0.7425,0.7426,0.7423,0.7426,196299997.0
2007-04-24 20:39:00,0.74218,0.74246,0.74218,0.74242,137999998.0
2007-04-24 20:40:00,0.7425,0.7425,0.7422,0.7423,190299997.0
2007-04-24 20:41:00,0.74245,0.7425,0.74225,0.7424,509599993.0
2007-04-24 20:42:00,0.7424,0.7425,0.7423,0.7424,314399992.0
2007-04-24 20:43:00,0.7424,0.7425,0.7423,0.7424,248799991.0
2007-04-24 20:44:00,0.7425,0.7426,0.7424,0.7426,390799997.0
2007-04-24 20:45:00,0.74255,0.7426,0.7423,0.7426,551600003.0
2007-04-24 20:46:00,0.74255,0.7426,0.7424,0.7425,362100004.0
2007-04-24 20:47:00,0.7426,0.7426,0.7426,0.7426,20700001.0
2007-04-24 20:48:00,0.7426,0.7428,0.7426,0.7428,220700002.0
2007-04-24 20:49:00,0.74275,0.7428,0.74275,0.7428,143500003.0
2007-04-24 20:50:00,0.7429,0.7429,0.7426,0.7428,175399998.0
2007-04-24 20:51:00,0.7428,0.7428,0.7424,0.7424,423099998.0
2007-04-24 20:52:00,0.7424,0.7424,0.7424,0.7424,75999999.0
2007-04-24 20:53:00,0.74235,0.7426,0.7423,0.7425,219000000.0
2007-04-24 20:54:00,0.74245,0.7425,0.7424,0.7425,248299998.0
2007-04-24 20:55:00,0.7425,0.7425,0.7424,0.7424,446700003.0
2007-04-24 20:56:00,0.74225,0.7423,0.74211,0.7423,152400001.0
2007-04-24 20:57:00,0.74223,0.74236,0.74222,0.74234,31200000.0
2007-04-24 20:58:00,0.7425,0.7425,0.7423,0.7424,110699998.0
2007-04-24 20:59:00,0.7424,0.7425,0.7424,0.7425,227799995.0
2007-04-24 21:00:00,0.7425,0.7425,0.7423,0.7425,418700007.0
2007-04-24 21:01:00,0.7425,0.7425,0.7423,0.7425,205600001.0
2007-04-24 21:02:00,0.7425,0.7425,0.7424,0.7425,105099999.0
2007-04-24 21:03:00,0.7425,0.7425,0.7423,0.7424,203200001.0
2007-04-24 21:04:00,0.7425,0.7425,0.7424,0.7424,45599999.0
2007-04-24 21:05:00,0.7424,0.7424,0.7423,0.7424,113399997.0
2007-04-24 21:06:00,0.7424,0.7425,0.7424,0.7424,295400003.0
2007-04-24 21:07:00,0.7424,0.7425,0.7424,0.7425,38200000.0
2007-04-24 21:08:00,0.7424,0.7425,0.7424,0.7425,15900000.0
2007-04-24 21:09:00,0.74219,0.74234,0.74219,0.74225,32900000.0
2007-04-24 21:10:00,0.74231,0.74261,0.74221,0.74221,23200000.0
2007-04-24 21:11:00,0.7422,0.74229,0.7422,0.74225,34500000.0
2007-04-24 21:12:00,0.7424,0.7424,0.7424,0.7424,19799999.0
2007-04-24 21:13:00,0.7424,0.7424,0.7424,0.7424,19799999.0
2007-04-24 21:14:00,0.7424,0.7424,0.7423,0.7423,64200000.0
2007-04-24 21:15:00,0.7422,0.74233,0.7422,0.74227,68799999.0
2007-04-24 21:16:00,0.74217,0.74223,0.74198,0.74213,45700000.0
2007-04-24 21:17:00,0.7424,0.7424,0.7424,0.7424,16700001.0
2007-04-24 21:18:00,0.74208,0.74217,0.74206,0.7421,53100000.0
2007-04-24 21:19:00,0.7424,0.7424,0.7423,0.7423,99200001.0
2007-04-24 21:20:00,0.74219,0.74266,0.74219,0.74221,44500000.0
2007-04-24 21:21:00,0.74209,0.74217,0.74202,0.74202,42400000.0
2007-04-24 21:22:00,0.7424,0.7424,0.7424,0.7424,41899999.0
2007-04-24 21:23:00,0.74225,0.74228,0.74206,0.74227,88199998.0
2007-04-24 21:24:00,0.74227,0.74234,0.74217,0.74217,161099997.0
2007-04-24 21:25:00,0.7425,0.7428,0.7425,0.7425,22900000.0
2007-04-24 21:26:00,0.7427,0.7428,0.7425,0.7425,32300000.0
2007-04-24 21:27:00,0.7425,0.7425,0.7425,0.7425,25400000.0
2007-04-24 21:28:00,0.7424,0.7427,0.7424,0.7427,110600000.0
2007-04-24 21:29:00,0.7428,0.7428,0.7426,0.7426,45400000.0
2007-04-24 21:30:00,0.74239,0.74273,0.74217,0.74217,239600004.0
2007-04-24 21:31:00,0.74213,0.74232,0.74213,0.74232,92300001.0
2007-04-24 21:32:00,0.7426,0.7427,0.7425,0.7426,198100000.0
2007-04-24 21:33:00,0.74242,0.74247,0.7423,0.7424,51700000.0
2007-04-24 21:34:00,0.7427,0.7427,0.7427,0.7427,11200000.0
2007-04-24 21:35:00,0.74253,0.74253,0.74234,0.74247,96600000.0
2007-04-24 21:36:00,0.7427,0.7427,0.7427,0.7427,46000000.0
2007-04-24 21:37:00,0.74237,0.7425,0.74237,0.7425,33700000.0
2007-04-24 21:38:00,0.7425,0.74263,0.74239,0.74263,63600000.0
2007-04-24 21:39:00,0.7427,0.7427,0.7427,0.7427,56200001.0
2007-04-24 21:40:00,0.7427,0.7427,0.7427,0.7427,18299999.0
2007-04-24 21:41:00,0.74244,0.74264,0.7424,0.7424,124400000.0
2007-04-24 21:42:00,0.7427,0.7427,0.7425,0.7425,100600000.0
2007-04-24 21:43:00,0.74234,0.74244,0.74231,0.74234,104600001.0
2007-04-24 21:44:00,0.74211,0.74241,0.74211,0.7422,72100001.0
2007-04-24 21:45:00,0.74225,0.74236,0.74225,0.74232,40000001.0
2007-04-24 21:46:00,0.74237,0.74251,0.74232,0.74246,97800003.0
2007-04-24 21:47:00,0.7427,0.7427,0.7426,0.7426,47000000.0
2007-04-24 21:48:00,0.74246,0.74261,0.74246,0.74251,47600000.0
2007-04-24 21:49:00,0.7427,0.7427,0.7427,0.7427,10400000.0
2007-04-24 21:50:00,0.7427,0.7427,0.7426,0.7427,48599999.0
2007-04-24 21:51:00,0.7427,0.7427,0.7427,0.7427,9600000.0
2007-04-24 21:52:00,0.7427,0.7427,0.7427,0.7427,19200000.0
2007-04-24 21:53:00,0.7427,0.7427,0.7427,0.7427,41300000.0
2007-04-24 21:54:00,0.7427,0.7427,0.7426,0.7427,67599999.0
2007-04-24 21:55:00,0.74261,0.74261,0.74236,0.74243,131999997.0
2007-04-24 21:56:00,0.74233,0.74259,0.74233,0.74243,197599997.0
2007-04-24 21:57:00,0.74245,0.74258,0.74232,0.74253,273599999.0
2007-04-24 21:58:00,0.74242,0.74254,0.74242,0.7425,53700000.0
2007-04-24 21:59:00,0.7427,0.7427,0.7427,0.7427,5600000.0
2007-04-24 22:00:00,0.74246,0.74257,0.74231,0.74257,132800000.0
2007-04-24 22:01:00,0.7427,0.7427,0.7426,0.7427,51200000.0
2007-04-24 22:02:00,0.7427,0.7427,0.7427,0.7427,12800000.0
2007-04-24 22:03:00,0.7426,0.7428,0.7426,0.7427,56499999.0
2007-04-24 22:04:00,0.7428,0.7428,0.7427,0.7428,89899999.0
2007-04-24 22:05:00,0.7427,0.7427,0.7427,0.7427,32000000.0
2007-04-24 22:06:00,0.7426,0.7427,0.7426,0.7427,39099999.0
2007-04-24 22:07:00,0.7427,0.7427,0.7426,0.7426,56300000.0
2007-04-24 22:08:00,0.7426,0.7426,0.7425,0.7425,18200000.0
2007-04-24 22:09:00,0.7426,0.7426,0.7425,0.7425,32500000.0
2007-04-24 22:10:00,0.7426,0.7426,0.7426,0.7426,9500000.0
2007-04-24 22:11:00,0.7427,0.7427,0.7427,0.7427,8000000.0
2007-04-24 22:12:00,0.74245,0.74262,0.74245,0.74262,120600000.0
2007-04-24 22:13:00,0.7426,0.7426,0.7426,0.7426,12000000.0
2007-04-24 22:14:00,0.74229,0.74252,0.74226,0.74236,260000000.0
2007-04-24 22:15:00,0.74245,0.74245,0.74227,0.74229,115800001.0
2007-04-24 22:16:00,0.74236,0.74257,0.74219,0.74235,442399999.0
2007-04-24 22:17:00,0.74242,0.74264,0.74242,0.74254,190200001.0
2007-04-24 22:18:00,0.74239,0.74265,0.74239,0.74265,103300001.0
2007-04-24 22:19:00,0.74248,0.7425,0.74242,0.74249,79199998.0
2007-04-24 22:20:00,0.74267,0.74281,0.74235,0.74236,91100000.0
2007-04-24 22:21:00,0.74223,0.74224,0.74217,0.74222,82100001.0
2007-04-24 22:22:00,0.7426,0.7426,0.7426,0.7426,9600000.0
2007-04-24 22:23:00,0.7427,0.7427,0.7427,0.7427,14200000.0
2007-04-24 22:24:00,0.7427,0.7427,0.7426,0.7426,91900000.0
2007-04-24 22:25:00,0.74242,0.74248,0.74234,0.74248,116300000.0
2007-04-24 22:26:00,0.74257,0.74257,0.74245,0.74248,141200000.0
2007-04-24 22:27:00,0.74255,0.74255,0.74246,0.74248,126000000.0
2007-04-24 22:28:00,0.74254,0.74268,0.74245,0.74266,125500001.0
2007-04-24 22:29:00,0.7426,0.7427,0.7426,0.7427,71600001.0
2007-04-24 22:30:00,0.7427,0.7427,0.7424,0.7424,131300001.0
2007-04-24 22:31:00,0.7424,0.7425,0.7424,0.7424,62100001.0
2007-04-24 22:32:00,0.7425,0.7425,0.7425,0.7425,14400000.0
2007-04-24 22:33:00,0.74234,0.74234,0.74209,0.74209,352700002.0
2007-04-24 22:34:00,0.7423,0.7423,0.7423,0.7423,81200003.0
2007-04-24 22:35:00,0.7423,0.7425,0.7423,0.7425,209300001.0
2007-04-24 22:36:00,0.7426,0.7427,0.7425,0.7425,188400004.0
2007-04-24 22:37:00,0.7425,0.7428,0.7425,0.7427,47300000.0
2007-04-24 22:38:00,0.7427,0.7427,0.7427,0.7427,19100000.0
2007-04-24 22:39:00,0.7428,0.7429,0.7427,0.7429,106599998.0
2007-04-24 22:40:00,0.7428,0.7428,0.7428,0.7428,88999999.0
2007-04-24 22:41:00,0.743,0.743,0.7426,0.7427,117100000.0
2007-04-24 22:42:00,0.7427,0.743,0.7427,0.7428,102800002.0
2007-04-24 22:43:00,0.7429,0.7429,0.7429,0.7429,9600000.0
2007-04-24 22:44:00,0.74262,0.74275,0.74261,0.74275,106700000.0
2007-04-24 22:45:00,0.7428,0.74288,0.74267,0.7427,369099995.0
2007-04-24 22:46:00,0.7429,0.7429,0.7429,0.7429,19200000.0
2007-04-24 22:47:00,0.7432,0.7438,0.7432,0.7432,18800000.0
2007-04-24 22:48:00,0.7431,0.7432,0.7431,0.7431,34400000.0
2007-04-24 22:49:00,0.7431,0.7431,0.7431,0.7431,14400000.0
2007-04-24 22:50:00,0.7432,0.7432,0.7429,0.743,60600001.0
2007-04-24 22:51:00,0.74273,0.74295,0.74266,0.74282,155499999.0
2007-04-24 22:52:00,0.743,0.743,0.743,0.743,19100000.0
2007-04-24 22:53:00,0.7431,0.7432,0.743,0.743,78300000.0
2007-04-24 22:54:00,0.743,0.7431,0.7428,0.7428,109500000.0
2007-04-24 22:55:00,0.7427,0.743,0.7427,0.743,92200002.0
2007-04-24 22:56:00,0.743,0.743,0.743,0.743,11200000.0
2007-04-24 22:57:00,0.743,0.743,0.7428,0.7429,201199999.0
2007-04-24 22:58:00,0.7428,0.7428,0.7428,0.7428,22299999.0
2007-04-24 22:59:00,0.7429,0.7429,0.7428,0.7428,20700000.0
2007-04-24 23:00:00,0.7428,0.7428,0.7428,0.7428,26200000.0
2007-04-24 23:01:00,0.7428,0.7428,0.7428,0.7428,11900000.0
2007-04-24 23:02:00,0.7428,0.7428,0.7427,0.7427,8800000.0
2007-04-24 23:03:00,0.7427,0.7427,0.7427,0.7427,4800000.0
2007-04-24 23:04:00,0.7429,0.7429,0.7427,0.7427,18500000.0
2007-04-24 23:05:00,0.74244,0.7425,0.74241,0.74249,206900000.0
2007-04-24 23:06:00,0.7428,0.7429,0.7428,0.7428,21500000.0
2007-04-24 23:07:00,0.7428,0.7428,0.7428,0.7428,4800000.0
2007-04-24 23:08:00,0.74257,0.74273,0.74251,0.74251,44400002.0
2007-04-24 23:09:00,0.74234,0.74258,0.74232,0.74246,108400000.0
2007-04-24 23:10:00,0.7424,0.74304,0.7424,0.7427,140000001.0
2007-04-24 23:11:00,0.74267,0.74268,0.74248,0.74252,158500000.0
2007-04-24 23:12:00,0.7427,0.7427,0.7426,0.7426,62799999.0
2007-04-24 23:13:00,0.7426,0.7426,0.7426,0.7426,13500000.0
2007-04-24 23:14:00,0.74249,0.74249,0.74223,0.74232,73400002.0
2007-04-24 23:15:00,0.74236,0.74251,0.74217,0.74238,205300005.0
2007-04-24 23:16:00,0.74239,0.74249,0.74218,0.74232,183800000.0
2007-04-24 23:17:00,0.74247,0.74262,0.74239,0.74248,233400001.0
2007-04-24 23:18:00,0.7427,0.7427,0.7427,0.7427,26400000.0
2007-04-24 23:19:00,0.7426,0.7427,0.7426,0.7427,64500000.0
2007-04-24 23:20:00,0.7426,0.7427,0.7426,0.7426,46800000.0
2007-04-24 23:21:00,0.7426,0.7427,0.7426,0.7427,23200000.0
2007-04-24 23:22:00,0.7426,0.7426,0.7426,0.7426,27000000.0
2007-04-24 23:23:00,0.7424,0.74255,0.74233,0.74244,102400000.0
2007-04-24 23:24:00,0.74253,0.74253,0.74234,0.74237,144200000.0
2007-04-24 23:25:00,0.74241,0.74253,0.74241,0.74243,94600000.0
2007-04-24 23:26:00,0.7425,0.7425,0.7425,0.7425,5600000.0
2007-04-24 23:27:00,0.7422,0.74233,0.74207,0.7422,234800002.0
2007-04-24 23:28:00,0.74212,0.74229,0.74209,0.74213,240200003.0
2007-04-24 23:29:00,0.74223,0.74233,0.74212,0.7423,166200001.0
2007-04-24 23:30:00,0.7425,0.7425,0.7425,0.7425,13600000.0
2007-04-24 23:31:00,0.7425,0.7425,0.7425,0.7425,11200000.0
2007-04-24 23:32:00,0.7425,0.7425,0.7425,0.7425,6400000.0
2007-04-24 23:33:00,0.74228,0.74228,0.74208,0.74219,89200002.0
2007-04-24 23:34:00,0.74219,0.74232,0.74206,0.74219,392700002.0
2007-04-24 23:35:00,0.7425,0.7425,0.74245,0.7425,33399999.0
2007-04-24 23:36:00,0.74245,0.7425,0.7424,0.7424,118700000.0
2007-04-24 23:37:00,0.7424,0.7424,0.7424,0.7424,31200000.0
2007-04-24 23:38:00,0.7424,0.7424,0.7423,0.7424,51299999.0
2007-04-24 23:39:00,0.7424,0.7424,0.7424,0.7424,98899998.0
2007-04-24 23:40:00,0.7424,0.7424,0.7424,0.7424,29600000.0
2007-04-24 23:41:00,0.7425,0.7426,0.7423,0.7426,59999999.0
2007-04-24 23:42:00,0.74225,0.74238,0.74225,0.74236,153700001.0
2007-04-24 23:43:00,0.7424,0.74252,0.74227,0.74248,136300001.0
2007-04-24 23:44:00,0.7426,0.7426,0.7426,0.7426,8800000.0
2007-04-24 23:45:00,0.7428,0.7428,0.7428,0.7428,3200000.0
2007-04-24 23:46:00,0.74247,0.74264,0.74235,0.74249,136999999.0
2007-04-24 23:47:00,0.74259,0.74264,0.74243,0.74243,260499997.0
2007-04-24 23:48:00,0.7428,0.7428,0.7428,0.7428,5600000.0
2007-04-24 23:49:00,0.74251,0.7428,0.7425,0.7425,400999995.0
2007-04-24 23:50:00,0.74243,0.74279,0.74243,0.74252,228900000.0
2007-04-24 23:51:00,0.74256,0.74266,0.74243,0.74249,536999995.0
2007-04-24 23:52:00,0.74251,0.74264,0.74245,0.74245,188299999.0
2007-04-24 23:53:00,0.7428,0.7428,0.7428,0.7428,3200000.0
2007-04-24 23:54:00,0.74232,0.74264,0.74232,0.7424,152900001.0
2007-04-24 23:55:00,0.74237,0.74251,0.74236,0.7425,171499996.0
2007-04-24 23:56:00,0.74245,0.74253,0.74224,0.74239,231199999.0
2007-04-24 23:57:00,0.74236,0.74258,0.74222,0.74239,467399999.0
2007-04-24 23:58:00,0.74242,0.74263,0.74221,0.74224,298400002.0
2007-04-24 23:59:00,0.7428,0.7428,0.74275,0.74275,10400000.0
2007-04-25 00:00:00,0.7428,0.7428,0.7426,0.74275,60599998.0
2007-04-25 00:01:00,0.74287,0.74308,0.74262,0.74302,447600002.0
2007-04-25 00:02:00,0.74296,0.74302,0.74245,0.7427,219899999.0
2007-04-25 00:03:00,0.74265,0.74286,0.74246,0.74246,516700001.0
2007-04-25 00:04:00,0.7428,0.7428,0.74275,0.74275,15200000.0
2007-04-25 00:05:00,0.7428,0.7428,0.7428,0.7428,3200000.0
2007-04-25 00:06:00,0.74243,0.74244,0.74186,0.74186,632500000.0
2007-04-25 00:07:00,0.7428,0.7428,0.7428,0.7428,4400000.0
2007-04-25 00:08:00,0.74256,0.74262,0.74245,0.74253,104600000.0
2007-04-25 00:09:00,0.74251,0.74258,0.74244,0.74257,288599999.0
2007-04-25 00:10:00,0.74261,0.74293,0.74248,0.74248,330100000.0
2007-04-25 00:11:00,0.74239,0.74268,0.74231,0.74268,169900000.0
2007-04-25 00:12:00,0.7426,0.7426,0.7424,0.7424,47600000.0
2007-04-25 00:13:00,0.74244,0.74244,0.74216,0.74225,186199998.0
2007-04-25 00:14:00,0.74232,0.74239,0.74212,0.74239,161499995.0
2007-04-25 00:15:00,0.74241,0.74245,0.74224,0.74244,124300001.0
2007-04-25 00:16:00,0.7425,0.7425,0.74245,0.7425,22900000.0
2007-04-25 00:17:00,0.7424,0.7428,0.7424,0.7426,42000000.0
2007-04-25 00:18:00,0.7426,0.7426,0.7426,0.7426,16600000.0
2007-04-25 00:19:00,0.7426,0.7428,0.7426,0.7428,25200000.0
2007-04-25 00:20:00,0.74238,0.74283,0.74237,0.74248,279699995.0
2007-04-25 00:21:00,0.74248,0.74262,0.74242,0.7425,707000003.0
2007-04-25 00:22:00,0.74253,0.74262,0.74239,0.74257,564699992.0
2007-04-25 00:23:00,0.74237,0.74261,0.74237,0.74248,165500002.0
2007-04-25 00:24:00,0.74249,0.74249,0.74214,0.74214,614000004.0
2007-04-25 00:25:00,0.74225,0.74254,0.74225,0.7425,441499997.0
2007-04-25 00:26:00,0.7428,0.7428,0.7428,0.7428,1600000.0
2007-04-25 00:27:00,0.74275,0.74275,0.74275,0.74275,5600000.0
2007-04-25 00:28:00,0.74259,0.74259,0.74227,0.74237,141899999.0
2007-04-25 00:29:00,0.74227,0.7425,0.742,0.74242,287100000.0
2007-04-25 00:30:00,0.74261,0.74305,0.74231,0.74305,79599999.0
2007-04-25 00:31:00,0.74288,0.74296,0.74269,0.74285,93699999.0
2007-04-25 00:32:00,0.74279,0.74279,0.74249,0.74259,34300000.0
2007-04-25 00:33:00,0.74249,0.74252,0.74242,0.74252,32500000.0
2007-04-25 00:34:00,0.74248,0.74266,0.74244,0.7426,175800001.0
2007-04-25 00:35:00,0.74248,0.74264,0.74248,0.74251,40700000.0
2007-04-25 00:36:00,0.74247,0.74267,0.74241,0.74267,70500000.0
2007-04-25 00:37:00,0.7428,0.7428,0.7428,0.7428,11200000.0
2007-04-25 00:38:00,0.7428,0.7428,0.7428,0.7428,7200000.0
2007-04-25 00:39:00,0.74275,0.74275,0.7424,0.7424,15400000.0
2007-04-25 00:40:00,0.7425,0.74265,0.7425,0.74265,13200000.0
2007-04-25 00:41:00,0.74221,0.74239,0.74221,0.74238,130300002.0
2007-04-25 00:42:00,0.74229,0.74247,0.74216,0.74247,57199999.0
2007-04-25 00:43:00,0.74245,0.74251,0.74229,0.74239,190400003.0
2007-04-25 00:44:00,0.74237,0.74239,0.74208,0.74238,129100001.0
2007-04-25 00:45:00,0.7425,0.7425,0.7424,0.7424,54899999.0
2007-04-25 00:46:00,0.7422,0.74234,0.74218,0.74225,233000003.0
2007-04-25 00:47:00,0.7426,0.7426,0.7426,0.7426,11000000.0
2007-04-25 00:48:00,0.7423,0.74239,0.74221,0.74229,98299998.0
2007-04-25 00:49:00,0.7426,0.7426,0.7424,0.7426,76300000.0
2007-04-25 00:50:00,0.7428,0.7429,0.7427,0.7427,54700000.0
2007-04-25 00:51:00,0.74271,0.74272,0.74236,0.74236,212900001.0
2007-04-25 00:52:00,0.7427,0.7427,0.7426,0.7426,92499997.0
2007-04-25 00:53:00,0.7427,0.7427,0.7427,0.7427,72100003.0
2007-04-25 00:54:00,0.74254,0.74267,0.74227,0.74234,189600002.0
2007-04-25 00:55:00,0.7427,0.7427,0.7427,0.7427,20299999.0
2007-04-25 00:56:00,0.7427,0.7427,0.7427,0.7427,42000000.0
2007-04-25 00:57:00,0.7426,0.7428,0.7426,0.7426,167800000.0
2007-04-25 00:58:00,0.74257,0.74272,0.74246,0.74246,263200004.0
2007-04-25 00:59:00,0.7427,0.7427,0.7426,0.7426,133900001.0
2007-04-25 01:00:00,0.7428,0.7428,0.74275,0.74275,81700000.0
2007-04-25 01:01:00,0.74275,0.7428,0.7426,0.7426,86500000.0
2007-04-25 01:02:00,0.7425,0.74265,0.7425,0.74265,52300002.0
2007-04-25 01:03:00,0.7427,0.7427,0.7426,0.7426,75100001.0
2007-04-25 01:04:00,0.7426,0.7426,0.7426,0.7426,21500000.0
2007-04-25 01:05:00,0.7427,0.7427,0.7427,0.7427,74900001.0
2007-04-25 01:06:00,0.7427,0.7427,0.7427,0.7427,53300002.0
2007-04-25 01:07:00,0.7426,0.7426,0.7426,0.7426,36900002.0
2007-04-25 01:08:00,0.7427,0.74295,0.7427,0.74295,55000000.0
2007-04-25 01:09:00,0.74253,0.7428,0.74253,0.74266,144199998.0
2007-04-25 01:10:00,0.7427,0.7427,0.7427,0.7427,30000000.0
2007-04-25 01:11:00,0.7427,0.7429,0.7427,0.7429,99599998.0
2007-04-25 01:12:00,0.743,0.74325,0.7429,0.7431,73799999.0
2007-04-25 01:13:00,0.7429,0.7431,0.7428,0.743,105900001.0
2007-04-25 01:14:00,0.7429,0.74315,0.7427,0.74315,78299999.0
2007-04-25 01:15:00,0.7431,0.746,0.7431,0.74475,112800000.0
2007-04-25 01:16:00,0.74475,0.74475,0.7432,0.7442,36000000.0
2007-04-25 01:17:00,0.74415,0.7442,0.744,0.744,118700000.0
2007-04-25 01:18:00,0.7442,0.7446,0.7441,0.7444,125700002.0
2007-04-25 01:19:00,0.7444,0.7445,0.7444,0.7445,24000000.0
2007-04-25 01:20:00,0.7445,0.7445,0.7444,0.7444,29500001.0
2007-04-25 01:21:00,0.7444,0.7444,0.7443,0.7443,127300003.0
2007-04-25 01:22:00,0.7444,0.74455,0.7443,0.7443,191299999.0
2007-04-25 01:23:00,0.7443,0.7444,0.7441,0.7442,290400004.0
2007-04-25 01:24:00,0.7442,0.7444,0.7441,0.7443,133199996.0
2007-04-25 01:25:00,0.7442,0.74435,0.7438,0.74435,271499998.0
2007-04-25 01:26:00,0.74435,0.7444,0.7438,0.7441,383599997.0
2007-04-25 01:27:00,0.744,0.7447,0.744,0.74435,175900001.0
2007-04-25 01:28:00,0.74435,0.74455,0.7443,0.7445,54900000.0
2007-04-25 01:29:00,0.74445,0.74445,0.7444,0.7444,8200000.0
2007-04-25 01:30:00,0.7444,0.74445,0.7442,0.74425,64700000.0
2007-04-25 01:31:00,0.7441,0.74425,0.7441,0.74425,51700000.0
2007-04-25 01:32:00,0.7441,0.7441,0.7441,0.7441,58400002.0
2007-04-25 01:33:00,0.7441,0.7441,0.7441,0.7441,44800000.0
2007-04-25 01:34:00,0.7441,0.7441,0.7441,0.7441,63999999.0
2007-04-25 01:35:00,0.7441,0.7441,0.744,0.744,75600000.0
2007-04-25 01:36:00,0.7441,0.7441,0.7441,0.7441,47199999.0
2007-04-25 01:37:00,0.744,0.7441,0.744,0.744,136200000.0
2007-04-25 01:38:00,0.7441,0.7441,0.7441,0.7441,48700000.0
2007-04-25 01:39:00,0.7441,0.7441,0.744,0.7441,95400001.0
2007-04-25 01:40:00,0.7441,0.7441,0.744,0.7441,54500000.0
2007-04-25 01:41:00,0.7441,0.7441,0.7439,0.7439,59900000.0
2007-04-25 01:42:00,0.7439,0.74405,0.7439,0.74405,24800000.0
2007-04-25 01:43:00,0.744,0.7441,0.7439,0.7441,103900000.0
2007-04-25 01:44:00,0.74405,0.7441,0.7439,0.7441,164800000.0
2007-04-25 01:45:00,0.744,0.74415,0.744,0.744,79900000.0
2007-04-25 01:46:00,0.7439,0.7441,0.7437,0.7437,166899998.0
2007-04-25 01:47:00,0.7438,0.74405,0.7434,0.7435,159100000.0
2007-04-25 01:48:00,0.7435,0.7439,0.7435,0.74385,94200000.0
2007-04-25 01:49:00,0.7438,0.7441,0.7437,0.7439,193700001.0
2007-04-25 01:50:00,0.7439,0.744,0.7439,0.744,38400000.0
2007-04-25 01:51:00,0.7439,0.7439,0.7438,0.7439,73200001.0
2007-04-25 01:52:00,0.74385,0.74385,0.7436,0.7436,64400001.0
2007-04-25 01:53:00,0.7436,0.7437,0.7435,0.7435,128699998.0
2007-04-25 01:54:00,0.74365,0.7437,0.7435,0.7437,66800001.0
2007-04-25 01:55:00,0.7437,0.7437,0.7435,0.7435,31100000.0
2007-04-25 01:56:00,0.7434,0.74346,0.74318,0.74342,130400000.0
2007-04-25 01:57:00,0.74365,0.7437,0.74365,0.7437,7200000.0
2007-04-25 01:58:00,0.7437,0.74405,0.7437,0.744,35200000.0
2007-04-25 01:59:00,0.7438,0.7438,0.7437,0.7437,61000000.0
2007-04-25 02:00:00,0.7438,0.7438,0.7438,0.7438,43000000.0
2007-04-25 02:01:00,0.7438,0.7441,0.7438,0.7438,278400002.0
2007-04-25 02:02:00,0.7438,0.74385,0.7438,0.74385,24800000.0
2007-04-25 02:03:00,0.7438,0.7439,0.7437,0.7438,205999998.0
2007-04-25 02:04:00,0.7437,0.7437,0.7437,0.7437,42599998.0
2007-04-25 02:05:00,0.7437,0.7437,0.7437,0.7437,18900000.0
2007-04-25 02:06:00,0.7437,0.74405,0.7437,0.7439,47600001.0
2007-04-25 02:07:00,0.7439,0.744,0.7439,0.744,26300000.0
2007-04-25 02:08:00,0.74405,0.74405,0.74405,0.74405,4000000.0
2007-04-25 02:09:00,0.744,0.744,0.744,0.744,12000000.0
2007-04-25 02:10:00,0.744,0.744,0.7438,0.7439,148400000.0
2007-04-25 02:11:00,0.7439,0.7439,0.7439,0.7439,63700001.0
2007-04-25 02:12:00,0.744,0.744,0.744,0.744,1600000.0
2007-04-25 02:13:00,0.74359,0.74381,0.7434,0.7434,208699999.0
2007-04-25 02:14:00,0.744,0.744,0.7438,0.7438,27900001.0
2007-04-25 02:15:00,0.74351,0.74366,0.7435,0.74359,143800000.0
2007-04-25 02:16:00,0.74351,0.7436,0.74333,0.74342,125299999.0
2007-04-25 02:17:00,0.7438,0.7438,0.7437,0.7437,60900000.0
2007-04-25 02:18:00,0.7437,0.74375,0.7435,0.7436,95599999.0
2007-04-25 02:19:00,0.7436,0.7436,0.7436,0.7436,74000002.0
2007-04-25 02:20:00,0.74329,0.74366,0.74327,0.74353,53399999.0
2007-04-25 02:21:00,0.7436,0.7436,0.7436,0.7436,74800002.0
2007-04-25 02:22:00,0.74344,0.74353,0.74332,0.74332,111799999.0
2007-04-25 02:23:00,0.7437,0.7437,0.7437,0.7437,39200001.0
2007-04-25 02:24:00,0.7436,0.7438,0.7436,0.7437,198799998.0
2007-04-25 02:25:00,0.74372,0.74373,0.7434,0.74341,144399999.0
2007-04-25 02:26:00,0.7438,0.7438,0.7438,0.7438,38200000.0
2007-04-25 02:27:00,0.7439,0.7439,0.7438,0.7439,54200000.0
2007-04-25 02:28:00,0.7438,0.744,0.7438,0.74395,73000001.0
2007-04-25 02:29:00,0.744,0.744,0.744,0.744,1600000.0
2007-04-25 02:30:00,0.74338,0.74405,0.74338,0.74345,68000000.0
2007-04-25 02:31:00,0.744,0.744,0.7437,0.7437,72099998.0
2007-04-25 02:32:00,0.7438,0.744,0.7438,0.7438,136800001.0
2007-04-25 02:33:00,0.7439,0.7439,0.7439,0.7439,3200000.0
2007-04-25 02:34:00,0.7438,0.7439,0.7438,0.7439,47000001.0
2007-04-25 02:35:00,0.7439,0.7439,0.7439,0.7439,8000000.0
2007-04-25 02:36:00,0.7439,0.7439,0.7438,0.7438,75800000.0
2007-04-25 02:37:00,0.7439,0.7439,0.7438,0.7438,39100000.0
2007-04-25 02:38:00,0.7438,0.744,0.7438,0.74385,138400000.0
2007-04-25 02:39:00,0.7437,0.7439,0.7437,0.7439,47500000.0
2007-04-25 02:40:00,0.7438,0.74385,0.7436,0.7437,179400001.0
2007-04-25 02:41:00,0.7433,0.74368,0.7433,0.74336,133100002.0
2007-04-25 02:42:00,0.7436,0.7438,0.7435,0.7435,151499999.0
2007-04-25 02:43:00,0.7435,0.7436,0.7435,0.7435,125000003.0
2007-04-25 02:44:00,0.74365,0.7437,0.7435,0.7435,66399999.0
2007-04-25 02:45:00,0.7435,0.7438,0.7434,0.7438,222900000.0
2007-04-25 02:46:00,0.74336,0.74352,0.74318,0.74322,71500000.0
2007-04-25 02:47:00,0.74334,0.74349,0.74326,0.74347,106500001.0
2007-04-25 02:48:00,0.7438,0.7438,0.74375,0.74375,13600000.0
2007-04-25 02:49:00,0.7438,0.7438,0.7436,0.7436,73400001.0
2007-04-25 02:50:00,0.74333,0.74344,0.74321,0.74321,64200000.0
2007-04-25 02:51:00,0.74314,0.74351,0.74314,0.74339,130900000.0
2007-04-25 02:52:00,0.7436,0.7436,0.7436,0.7436,20700001.0
2007-04-25 02:53:00,0.7435,0.74356,0.7434,0.74348,70600001.0
2007-04-25 02:54:00,0.7436,0.7436,0.7436,0.7436,19900000.0
2007-04-25 02:55:00,0.7436,0.7437,0.7435,0.7435,248599999.0
2007-04-25 02:56:00,0.7436,0.7436,0.7436,0.7436,83599998.0
2007-04-25 02:57:00,0.7437,0.7437,0.7437,0.7437,11200000.0
2007-04-25 02:58:00,0.7436,0.7436,0.7435,0.7436,95100000.0
2007-04-25 02:59:00,0.7435,0.74355,0.7434,0.74355,59899998.0
2007-04-25 03:00:00,0.7436,0.7436,0.7435,0.7435,31900000.0
2007-04-25 03:01:00,0.7435,0.7436,0.7434,0.7434,71300000.0
2007-04-25 03:02:00,0.7434,0.7434,0.7434,0.7434,22600000.0
2007-04-25 03:03:00,0.74332,0.74332,0.74294,0.74306,143099999.0
2007-04-25 03:04:00,0.74321,0.74332,0.74288,0.743,144799999.0
2007-04-25 03:05:00,0.7434,0.7435,0.7431,0.7431,141800000.0
2007-04-25 03:06:00,0.7429,0.74322,0.74256,0.74297,200000003.0
2007-04-25 03:07:00,0.7431,0.7431,0.7431,0.7431,5500000.0
2007-04-25 03:08:00,0.7432,0.7434,0.7432,0.7434,28300000.0
2007-04-25 03:09:00,0.74267,0.74335,0.74267,0.74335,54700000.0
2007-04-25 03:10:00,0.7434,0.7434,0.7432,0.7432,33499999.0
2007-04-25 03:11:00,0.7432,0.7432,0.7432,0.7432,38200000.0
2007-04-25 03:12:00,0.7434,0.7434,0.7434,0.7434,9600000.0
2007-04-25 03:13:00,0.7435,0.7436,0.7433,0.7433,46400000.0
2007-04-25 03:14:00,0.7432,0.7437,0.7432,0.7435,389299999.0
2007-04-25 03:15:00,0.7435,0.7437,0.7435,0.7437,25500000.0
2007-04-25 03:16:00,0.7436,0.7437,0.7436,0.7437,78100000.0
2007-04-25 03:17:00,0.7435,0.7441,0.7435,0.7441,158100001.0
2007-04-25 03:18:00,0.7441,0.7441,0.7439,0.744,233500000.0
2007-04-25 03:19:00,0.744,0.7442,0.744,0.7441,279099996.0
2007-04-25 03:20:00,0.7441,0.7441,0.744,0.7441,27200000.0
2007-04-25 03:21:00,0.744,0.7444,0.7438,0.7444,205900002.0
2007-04-25 03:22:00,0.7444,0.7444,0.7444,0.7444,38200000.0
2007-04-25 03:23:00,0.74432,0.74432,0.7439,0.744,208500000.0
2007-04-25 03:24:00,0.7444,0.7444,0.7441,0.7441,115699998.0
2007-04-25 03:25:00,0.74435,0.74435,0.74435,0.74435,4000000.0
2007-04-25 03:26:00,0.74435,0.7444,0.74435,0.7444,9600000.0
2007-04-25 03:27:00,0.7444,0.7444,0.7443,0.74435,28000000.0
2007-04-25 03:28:00,0.74435,0.74445,0.7442,0.7443,51400000.0
2007-04-25 03:29:00,0.7443,0.74445,0.7442,0.74445,24700000.0
2007-04-25 03:30:00,0.74445,0.74455,0.744,0.74455,414099997.0
2007-04-25 03:31:00,0.7446,0.7446,0.7444,0.7444,68799999.0
2007-04-25 03:32:00,0.7443,0.7444,0.7443,0.7444,149099999.0
2007-04-25 03:33:00,0.74455,0.7446,0.7445,0.7445,34499999.0
2007-04-25 03:34:00,0.7445,0.7446,0.7444,0.7445,77899999.0
2007-04-25 03:35:00,0.7445,0.7445,0.7441,0.7442,59000000.0
2007-04-25 03:36:00,0.7441,0.7443,0.7441,0.7443,135800001.0
2007-04-25 03:37:00,0.7443,0.7445,0.7443,0.7445,140899997.0
2007-04-25 03:38:00,0.7445,0.7445,0.7444,0.7444,63500001.0
2007-04-25 03:39:00,0.7443,0.7445,0.7443,0.7445,50700000.0
2007-04-25 03:40:00,0.7445,0.7445,0.7445,0.7445,22400000.0
2007-04-25 03:41:00,0.7445,0.7445,0.7443,0.7443,22400000.0
2007-04-25 03:42:00,0.7444,0.7444,0.7443,0.7443,17600000.0
2007-04-25 03:43:00,0.7444,0.7444,0.7442,0.7442,161300001.0
2007-04-25 03:44:00,0.7442,0.7444,0.7442,0.7443,64400000.0
2007-04-25 03:45:00,0.7443,0.7444,0.7443,0.74435,16200000.0
2007-04-25 03:46:00,0.74435,0.74435,0.7441,0.7441,126300000.0
2007-04-25 03:47:00,0.7443,0.7443,0.7442,0.7442,20000000.0
2007-04-25 03:48:00,0.7442,0.7442,0.7435,0.74385,111200000.0
2007-04-25 03:49:00,0.74385,0.74385,0.7434,0.74365,147100000.0
2007-04-25 03:50:00,0.7436,0.7436,0.7434,0.7434,76700000.0
2007-04-25 03:51:00,0.74355,0.7436,0.7434,0.7434,41400000.0
2007-04-25 03:52:00,0.74365,0.744,0.74365,0.7439,23200000.0
2007-04-25 03:53:00,0.7439,0.7439,0.7439,0.7439,3200000.0
2007-04-25 03:54:00,0.744,0.744,0.7438,0.7438,24800000.0
2007-04-25 03:55:00,0.7438,0.7439,0.7437,0.7439,64300000.0
2007-04-25 03:56:00,0.7438,0.7438,0.7438,0.7438,60800000.0
2007-04-25 03:57:00,0.7438,0.7438,0.7438,0.7438,32000000.0
2007-04-25 03:58:00,0.74369,0.74371,0.74369,0.74371,12800000.0
2007-04-25 03:59:00,0.74352,0.74375,0.74339,0.74375,123799997.0
2007-04-25 04:00:00,0.74365,0.74365,0.74329,0.7434,39700000.0
2007-04-25 04:01:00,0.74395,0.74405,0.7439,0.74405,24000000.0
2007-04-25 04:02:00,0.7441,0.7443,0.7439,0.7441,106700002.0
2007-04-25 04:03:00,0.7441,0.7442,0.7441,0.7442,4900000.0
2007-04-25 04:04:00,0.7441,0.7442,0.744,0.7441,70200002.0
2007-04-25 04:05:00,0.74372,0.74386,0.7437,0.74386,97100000.0
2007-04-25 04:06:00,0.7441,0.7441,0.744,0.744,53100000.0
2007-04-25 04:07:00,0.7441,0.7441,0.7441,0.7441,12800000.0
2007-04-25 04:08:00,0.744,0.7442,0.744,0.7441,106300001.0
2007-04-25 04:09:00,0.7441,0.7441,0.7441,0.7441,14400000.0
2007-04-25 04:10:00,0.74394,0.7444,0.74394,0.74402,37700000.0
2007-04-25 04:11:00,0.74379,0.74389,0.74375,0.74381,35300000.0
2007-04-25 04:12:00,0.74388,0.74388,0.74365,0.74377,67499999.0
2007-04-25 04:13:00,0.7442,0.7442,0.74415,0.74415,7200000.0
2007-04-25 04:14:00,0.74374,0.74388,0.7437,0.7438,80000000.0
2007-04-25 04:15:00,0.74375,0.74394,0.74375,0.74394,50700000.0
2007-04-25 04:16:00,0.7442,0.7442,0.7441,0.7441,17600000.0
2007-04-25 04:17:00,0.7441,0.7443,0.7441,0.7443,95600000.0
2007-04-25 04:18:00,0.7443,0.7443,0.7443,0.7443,9600000.0
2007-04-25 04:19:00,0.7443,0.7443,0.7443,0.7443,4800000.0
2007-04-25 04:20:00,0.74394,0.74404,0.74388,0.74395,293600000.0
2007-04-25 04:21:00,0.7442,0.7443,0.7442,0.7443,55200000.0
2007-04-25 04:22:00,0.74425,0.7443,0.7442,0.7443,32600000.0
2007-04-25 04:23:00,0.7443,0.7443,0.7443,0.7443,9600000.0
2007-04-25 04:24:00,0.7443,0.7443,0.7441,0.7441,24500000.0
2007-04-25 04:25:00,0.744,0.7442,0.744,0.7442,94100001.0
2007-04-25 04:26:00,0.7441,0.7442,0.7441,0.7442,23100000.0
2007-04-25 04:27:00,0.74399,0.74404,0.74363,0.74371,147499999.0
2007-04-25 04:28:00,0.7442,0.7442,0.7441,0.7441,131600000.0
2007-04-25 04:29:00,0.7441,0.74425,0.744,0.7441,206399999.0
2007-04-25 04:30:00,0.744,0.7442,0.744,0.744,101900001.0
2007-04-25 04:31:00,0.7441,0.7442,0.7441,0.7442,50200000.0
2007-04-25 04:32:00,0.7441,0.7443,0.7441,0.7443,32800000.0
2007-04-25 04:33:00,0.7443,0.7443,0.744,0.7443,220400000.0
2007-04-25 04:34:00,0.7443,0.7443,0.7441,0.7441,50000000.0
2007-04-25 04:35:00,0.7441,0.7443,0.744,0.7443,102500000.0
2007-04-25 04:36:00,0.7443,0.7443,0.7442,0.7443,16800000.0
2007-04-25 04:37:00,0.74385,0.74395,0.74384,0.74384,71100001.0
2007-04-25 04:38:00,0.74399,0.74414,0.74386,0.7441,113300000.0
2007-04-25 04:39:00,0.74408,0.74414,0.74395,0.74396,68500000.0
2007-04-25 04:40:00,0.74412,0.74459,0.7439,0.744,237200001.0
2007-04-25 04:41:00,0.7443,0.7443,0.7443,0.7443,2400000.0
2007-04-25 04:42:00,0.7443,0.7443,0.7443,0.7443,2400000.0
2007-04-25 04:43:00,0.7443,0.7443,0.74425,0.74425,24800000.0
2007-04-25 04:44:00,0.7442,0.7443,0.744,0.744,263599997.0
2007-04-25 04:45:00,0.7442,0.74435,0.7442,0.7443,148399998.0
2007-04-25 04:46:00,0.7442,0.7444,0.744,0.74435,266199994.0
2007-04-25 04:47:00,0.74435,0.7447,0.7443,0.7446,333700005.0
2007-04-25 04:48:00,0.7446,0.7446,0.7446,0.7446,3200000.0
2007-04-25 04:49:00,0.7446,0.7446,0.7446,0.7446,800000.0
2007-04-25 04:50:00,0.7446,0.7446,0.74455,0.74455,5600000.0
2007-04-25 04:51:00,0.7446,0.7446,0.7446,0.7446,8200000.0
2007-04-25 04:52:00,0.7446,0.7446,0.7446,0.7446,4000000.0
2007-04-25 04:53:00,0.74455,0.74455,0.74455,0.74455,8000000.0
2007-04-25 04:54:00,0.7446,0.7446,0.74455,0.74455,5600000.0
2007-04-25 04:55:00,0.7446,0.7446,0.7444,0.7444,58600000.0
2007-04-25 04:56:00,0.74455,0.7446,0.74455,0.7446,12800000.0
2007-04-25 04:57:00,0.7446,0.7446,0.7443,0.7443,40800000.0
2007-04-25 04:58:00,0.7443,0.74455,0.7442,0.7443,172900001.0
2007-04-25 04:59:00,0.7443,0.7444,0.7442,0.7442,81900001.0
2007-04-25 05:00:00,0.74376,0.74412,0.74376,0.74412,143999999.0
2007-04-25 05:01:00,0.74404,0.74422,0.74374,0.74374,90899999.0
2007-04-25 05:02:00,0.7438,0.744,0.74373,0.74392,266799998.0
2007-04-25 05:03:00,0.74393,0.74403,0.74387,0.74387,81799998.0
2007-04-25 05:04:00,0.7442,0.7442,0.7442,0.7442,19100000.0
2007-04-25 05:05:00,0.7442,0.7442,0.7442,0.7442,18299999.0
2007-04-25 05:06:00,0.7442,0.7442,0.7442,0.7442,18299999.0
2007-04-25 05:07:00,0.74395,0.74397,0.74378,0.74393,63099999.0
2007-04-25 05:08:00,0.74387,0.74399,0.74383,0.74383,110899999.0
2007-04-25 05:09:00,0.7442,0.7444,0.7441,0.7444,109100001.0
2007-04-25 05:10:00,0.74413,0.74435,0.74399,0.74399,53200000.0
2007-04-25 05:11:00,0.74445,0.74445,0.7444,0.7444,22400000.0
2007-04-25 05:12:00,0.74445,0.7446,0.7443,0.7443,59100000.0
2007-04-25 05:13:00,0.74401,0.74407,0.74395,0.74406,131900001.0
2007-04-25 05:14:00,0.74405,0.74417,0.74398,0.74398,118500000.0
2007-04-25 05:15:00,0.7443,0.74435,0.7442,0.7442,70000001.0
2007-04-25 05:16:00,0.74435,0.7444,0.74435,0.7444,4800000.0
2007-04-25 05:17:00,0.7443,0.7443,0.7442,0.7442,44100001.0
2007-04-25 05:18:00,0.74395,0.74407,0.74392,0.74398,128699997.0
2007-04-25 05:19:00,0.74391,0.74402,0.74384,0.74402,86599998.0
2007-04-25 05:20:00,0.74403,0.74424,0.74386,0.74394,114299996.0
2007-04-25 05:21:00,0.74445,0.74445,0.7442,0.7444,70199999.0
2007-04-25 05:22:00,0.7443,0.7444,0.7443,0.74435,6100000.0
2007-04-25 05:23:00,0.74435,0.74435,0.744,0.744,85200000.0
2007-04-25 05:24:00,0.7439,0.7441,0.7439,0.7441,33200000.0
2007-04-25 05:25:00,0.74371,0.74384,0.74369,0.74371,160200005.0
2007-04-25 05:26:00,0.744,0.744,0.744,0.744,27800000.0
2007-04-25 05:27:00,0.7439,0.7439,0.7439,0.7439,30100000.0
2007-04-25 05:28:00,0.74393,0.744,0.74371,0.744,133200001.0
2007-04-25 05:29:00,0.74388,0.74396,0.74386,0.74393,199400001.0
2007-04-25 05:30:00,0.744,0.744,0.744,0.744,13500000.0
2007-04-25 05:31:00,0.744,0.7442,0.744,0.7442,49800000.0
2007-04-25 05:32:00,0.74388,0.74398,0.74387,0.74398,59500000.0
2007-04-25 05:33:00,0.7439,0.744,0.74384,0.744,29600000.0
2007-04-25 05:34:00,0.7441,0.7441,0.744,0.744,63900000.0
2007-04-25 05:35:00,0.7439,0.7441,0.7439,0.744,47900000.0
2007-04-25 05:36:00,0.74385,0.74391,0.74385,0.74391,47300000.0
2007-04-25 05:37:00,0.74389,0.74397,0.74386,0.74389,50300000.0
2007-04-25 05:38:00,0.744,0.7444,0.744,0.7444,39400000.0
2007-04-25 05:39:00,0.74404,0.74415,0.74371,0.74393,295600004.0
2007-04-25 05:40:00,0.7443,0.7443,0.7443,0.7443,14400000.0
2007-04-25 05:41:00,0.7442,0.7443,0.7442,0.7443,26400000.0
2007-04-25 05:42:00,0.74408,0.74408,0.74388,0.74397,144699996.0
2007-04-25 05:43:00,0.7443,0.7443,0.7442,0.7442,26300000.0
2007-04-25 05:44:00,0.7443,0.7443,0.7441,0.7441,57400000.0
2007-04-25 05:45:00,0.7442,0.7443,0.7442,0.7442,76399999.0
2007-04-25 05:46:00,0.7443,0.7443,0.7442,0.7442,56600000.0
2007-04-25 05:47:00,0.7443,0.7443,0.7442,0.7442,24700000.0
2007-04-25 05:48:00,0.7443,0.7443,0.7441,0.74425,102200001.0
2007-04-25 05:49:00,0.7443,0.7443,0.7443,0.7443,14400000.0
2007-04-25 05:50:00,0.7443,0.7443,0.7443,0.7443,3200000.0
2007-04-25 05:51:00,0.74372,0.74401,0.74372,0.74387,42900000.0
2007-04-25 05:52:00,0.74394,0.74396,0.74389,0.74389,65000000.0
2007-04-25 05:53:00,0.7443,0.7443,0.74425,0.74425,5600000.0
2007-04-25 05:54:00,0.74425,0.74425,0.744,0.744,123600002.0
2007-04-25 05:55:00,0.744,0.7442,0.744,0.74415,98500001.0
2007-04-25 05:56:00,0.7442,0.7442,0.74415,0.7442,9300000.0
2007-04-25 05:57:00,0.74415,0.7443,0.74415,0.7443,17600000.0
2007-04-25 05:58:00,0.74393,0.744,0.74374,0.74386,55700000.0
2007-04-25 05:59:00,0.74386,0.74389,0.74386,0.74389,14400000.0
2007-04-25 06:00:00,0.74377,0.74397,0.74372,0.74397,76400000.0
2007-04-25 06:01:00,0.74397,0.74399,0.74377,0.74392,85200000.0
2007-04-25 06:02:00,0.7443,0.7443,0.7443,0.7443,800000.0
2007-04-25 06:03:00,0.744,0.74408,0.74396,0.74406,83699999.0
2007-04-25 06:04:00,0.74407,0.74407,0.74386,0.74394,87300000.0
2007-04-25 06:05:00,0.74395,0.74409,0.74395,0.74408,165600001.0
2007-04-25 06:06:00,0.74406,0.74413,0.74393,0.74404,155599998.0
2007-04-25 06:07:00,0.74408,0.74414,0.74393,0.74397,82900000.0
2007-04-25 06:08:00,0.74402,0.74402,0.74379,0.74379,74100001.0
2007-04-25 06:09:00,0.74382,0.7441,0.74378,0.74379,139600000.0
2007-04-25 06:10:00,0.74373,0.74391,0.74364,0.74391,135799999.0
2007-04-25 06:11:00,0.74393,0.74393,0.74376,0.7438,101299997.0
2007-04-25 06:12:00,0.74381,0.74393,0.74375,0.74385,85299999.0
2007-04-25 06:13:00,0.74387,0.7439,0.74377,0.7438,82100002.0
2007-04-25 06:14:00,0.74355,0.74383,0.74355,0.74383,184000000.0
2007-04-25 06:15:00,0.74369,0.744,0.74369,0.744,83899999.0
2007-04-25 06:16:00,0.7443,0.7443,0.7443,0.7443,2400000.0
2007-04-25 06:17:00,0.7443,0.7443,0.7441,0.7442,25600000.0
2007-04-25 06:18:00,0.7442,0.7443,0.7441,0.7443,27300000.0
2007-04-25 06:19:00,0.7443,0.7443,0.7443,0.7443,800000.0
2007-04-25 06:20:00,0.7443,0.7443,0.7442,0.7442,10400000.0
2007-04-25 06:21:00,0.7441,0.7443,0.744,0.7443,101600000.0
2007-04-25 06:22:00,0.7443,0.7443,0.7443,0.7443,6400000.0
2007-04-25 06:23:00,0.7443,0.7443,0.7443,0.7443,8000000.0
2007-04-25 06:24:00,0.7443,0.7443,0.7443,0.7443,6400000.0
2007-04-25 06:25:00,0.7443,0.7443,0.7443,0.7443,6400000.0
2007-04-25 06:26:00,0.7443,0.7443,0.7443,0.7443,4000000.0
2007-04-25 06:27:00,0.7443,0.7443,0.7443,0.7443,6100000.0
2007-04-25 06:28:00,0.7443,0.7443,0.7443,0.7443,9600000.0
2007-04-25 06:29:00,0.7443,0.7443,0.7443,0.7443,4000000.0
2007-04-25 06:30:00,0.74415,0.74415,0.744,0.7441,72500001.0
2007-04-25 06:31:00,0.74368,0.74377,0.7435,0.7435,51699998.0
2007-04-25 06:32:00,0.74354,0.74375,0.74354,0.74367,82299999.0
2007-04-25 06:33:00,0.74368,0.74374,0.74351,0.74363,40300000.0
2007-04-25 06:34:00,0.7443,0.7443,0.7443,0.7443,1600000.0
2007-04-25 06:35:00,0.7443,0.7443,0.74425,0.74425,8800000.0
2007-04-25 06:36:00,0.74372,0.74379,0.74366,0.74366,65700001.0
2007-04-25 06:37:00,0.74373,0.74378,0.74364,0.74376,45100000.0
2007-04-25 06:38:00,0.74383,0.74384,0.7437,0.7438,77200000.0
2007-04-25 06:39:00,0.7443,0.7443,0.7443,0.7443,800000.0
2007-04-25 06:40:00,0.7443,0.7443,0.7443,0.7443,800000.0
2007-04-25 06:41:00,0.74373,0.74379,0.74373,0.74378,43100000.0
2007-04-25 06:42:00,0.74373,0.74398,0.74373,0.74398,138300001.0
2007-04-25 06:43:00,0.74401,0.74406,0.7437,0.74395,92700002.0
2007-04-25 06:44:00,0.74406,0.74406,0.74393,0.74403,145600000.0
2007-04-25 06:45:00,0.744,0.74405,0.74388,0.74398,63200000.0
2007-04-25 06:46:00,0.7443,0.7443,0.7443,0.7443,1600000.0
2007-04-25 06:47:00,0.74398,0.74404,0.74391,0.74399,40399999.0
2007-04-25 06:48:00,0.7442,0.7442,0.744,0.744,56200001.0
2007-04-25 06:49:00,0.74389,0.74389,0.74356,0.74375,91300001.0
2007-04-25 06:50:00,0.74375,0.74425,0.74375,0.74388,91500000.0
2007-04-25 06:51:00,0.74397,0.74397,0.7437,0.7438,106000000.0
2007-04-25 06:52:00,0.7441,0.7442,0.744,0.7441,87400001.0
2007-04-25 06:53:00,0.74382,0.74392,0.74371,0.74371,271800003.0
2007-04-25 06:54:00,0.74377,0.74377,0.74366,0.74372,98499999.0
2007-04-25 06:55:00,0.74376,0.7438,0.74361,0.74364,185499996.0
2007-04-25 06:56:00,0.7441,0.7443,0.7441,0.7443,17600000.0
2007-04-25 06:57:00,0.74395,0.74396,0.74361,0.74379,168900002.0
2007-04-25 06:58:00,0.7438,0.74388,0.74351,0.74382,255300000.0
2007-04-25 06:59:00,0.74394,0.74401,0.74379,0.74387,334399999.0
2007-04-25 07:00:00,0.74383,0.74395,0.74378,0.74378,231799998.0
2007-04-25 07:01:00,0.7443,0.7443,0.7438,0.744,126700002.0
2007-04-25 07:02:00,0.74405,0.7441,0.7438,0.74405,52099999.0
2007-04-25 07:03:00,0.7441,0.7441,0.7441,0.7441,3200000.0
2007-04-25 07:04:00,0.74371,0.74374,0.74342,0.74356,351000002.0
2007-04-25 07:05:00,0.7439,0.7441,0.7438,0.7441,94400000.0
2007-04-25 07:06:00,0.74369,0.74389,0.74369,0.74377,270899999.0
2007-04-25 07:07:00,0.74375,0.74375,0.74361,0.74364,79700000.0
2007-04-25 07:08:00,0.74363,0.74376,0.74357,0.74376,259499999.0
2007-04-25 07:09:00,0.74376,0.74384,0.74369,0.74376,270400002.0
2007-04-25 07:10:00,0.74405,0.74405,0.74405,0.74405,4000000.0
2007-04-25 07:11:00,0.74393,0.74393,0.74379,0.7439,244400004.0
2007-04-25 07:12:00,0.74405,0.7441,0.74405,0.7441,6300000.0
2007-04-25 07:13:00,0.74382,0.74405,0.74382,0.74393,424099998.0
2007-04-25 07:14:00,0.74385,0.74397,0.74372,0.74397,537900003.0
2007-04-25 07:15:00,0.7441,0.7441,0.744,0.744,27200000.0
2007-04-25 07:16:00,0.74355,0.7438,0.74347,0.74375,170599994.0
2007-04-25 07:17:00,0.744,0.744,0.7439,0.7439,43299999.0
2007-04-25 07:18:00,0.744,0.744,0.744,0.744,16800000.0
2007-04-25 07:19:00,0.7437,0.7439,0.7437,0.74374,235299994.0
2007-04-25 07:20:00,0.744,0.744,0.7439,0.7439,28200000.0
2007-04-25 07:21:00,0.74375,0.74428,0.74375,0.74428,196200001.0
2007-04-25 07:22:00,0.74426,0.74432,0.74367,0.7438,224699994.0
2007-04-25 07:23:00,0.7441,0.7441,0.7435,0.7435,155800000.0
2007-04-25 07:24:00,0.7435,0.74365,0.7434,0.7434,127400004.0
2007-04-25 07:25:00,0.74355,0.7436,0.7435,0.7436,105200000.0
2007-04-25 07:26:00,0.7435,0.7435,0.7435,0.7435,62100000.0
2007-04-25 07:27:00,0.7436,0.7437,0.7434,0.74355,114599999.0
2007-04-25 07:28:00,0.74306,0.74335,0.74306,0.74333,142700000.0
2007-04-25 07:29:00,0.74335,0.74335,0.74312,0.74321,350999999.0
2007-04-25 07:30:00,0.74365,0.74365,0.74365,0.74365,4000000.0
2007-04-25 07:31:00,0.74365,0.7437,0.7435,0.7435,314599996.0
2007-04-25 07:32:00,0.7436,0.7437,0.7435,0.7437,689399998.0
2007-04-25 07:33:00,0.7436,0.7437,0.7435,0.7436,297200001.0
2007-04-25 07:34:00,0.7436,0.7438,0.7436,0.7438,228600000.0
2007-04-25 07:35:00,0.74342,0.74358,0.74342,0.7435,46600000.0
2007-04-25 07:36:00,0.74346,0.74379,0.74346,0.74357,313000005.0
2007-04-25 07:37:00,0.74357,0.74371,0.74349,0.74361,114100001.0
2007-04-25 07:38:00,0.74341,0.74342,0.74339,0.74341,62200000.0
2007-04-25 07:39:00,0.74375,0.74375,0.74375,0.74375,12000000.0
2007-04-25 07:40:00,0.74359,0.74392,0.74343,0.74343,127899999.0
2007-04-25 07:41:00,0.74323,0.74354,0.7432,0.7432,390799996.0
2007-04-25 07:42:00,0.7437,0.7437,0.7437,0.7437,22300000.0
2007-04-25 07:43:00,0.744,0.7446,0.7438,0.7439,286200000.0
2007-04-25 07:44:00,0.7442,0.7442,0.744,0.7442,20200000.0
2007-04-25 07:45:00,0.74425,0.74425,0.7441,0.7441,168799994.0
2007-04-25 07:46:00,0.7441,0.7441,0.7441,0.7441,20799999.0
2007-04-25 07:47:00,0.7441,0.7444,0.7441,0.74435,270699995.0
2007-04-25 07:48:00,0.7443,0.74435,0.7441,0.7442,112500001.0
2007-04-25 07:49:00,0.7442,0.7442,0.7442,0.7442,25200001.0
2007-04-25 07:50:00,0.74406,0.74421,0.74406,0.74413,168800002.0
2007-04-25 07:51:00,0.7442,0.7443,0.7442,0.74425,51200002.0
2007-04-25 07:52:00,0.74379,0.74406,0.74366,0.74406,374799991.0
2007-04-25 07:53:00,0.7442,0.7442,0.7442,0.7442,32200000.0
2007-04-25 07:54:00,0.7441,0.7441,0.7441,0.7441,60600001.0
2007-04-25 07:55:00,0.74394,0.74413,0.74394,0.74408,27800000.0
2007-04-25 07:56:00,0.74425,0.7443,0.7442,0.7442,26300001.0
2007-04-25 07:57:00,0.7442,0.7443,0.7442,0.74425,72400000.0
2007-04-25 07:58:00,0.74394,0.74399,0.7438,0.7438,127600004.0
2007-04-25 07:59:00,0.7443,0.7443,0.7442,0.7442,24800000.0
2007-04-25 08:00:00,0.7442,0.7442,0.74395,0.744,66200001.0
2007-04-25 08:01:00,0.744,0.7443,0.7439,0.7441,438100004.0
2007-04-25 08:02:00,0.74405,0.74435,0.74395,0.74425,236799998.0
2007-04-25 08:03:00,0.7443,0.74445,0.7443,0.7444,58200001.0
2007-04-25 08:04:00,0.7444,0.7449,0.7444,0.7449,122800000.0
2007-04-25 08:05:00,0.7449,0.7451,0.7445,0.7446,263200000.0
2007-04-25 08:06:00,0.7449,0.74495,0.7447,0.74485,113700000.0
2007-04-25 08:07:00,0.74485,0.74485,0.7444,0.7446,328699997.0
2007-04-25 08:08:00,0.74455,0.74455,0.74445,0.74455,52000000.0
2007-04-25 08:09:00,0.7445,0.74455,0.74435,0.74455,87899999.0
2007-04-25 08:10:00,0.7446,0.7446,0.7445,0.7445,39500000.0
2007-04-25 08:11:00,0.74428,0.74469,0.74412,0.74448,464899997.0
2007-04-25 08:12:00,0.7445,0.7446,0.7444,0.7446,158999999.0
2007-04-25 08:13:00,0.7445,0.7446,0.7445,0.7446,71800002.0
2007-04-25 08:14:00,0.7445,0.74465,0.7445,0.74455,201799998.0
2007-04-25 08:15:00,0.7446,0.7446,0.7446,0.7446,500000.0
2007-04-25 08:16:00,0.7446,0.7446,0.7444,0.74455,248399999.0
2007-04-25 08:17:00,0.74455,0.7446,0.74455,0.74455,75599999.0
2007-04-25 08:18:00,0.7445,0.7446,0.7445,0.7446,180600003.0
2007-04-25 08:19:00,0.7446,0.7448,0.7446,0.7447,81599999.0
2007-04-25 08:20:00,0.7447,0.7449,0.74465,0.7448,371000000.0
2007-04-25 08:21:00,0.7449,0.7449,0.74465,0.7449,154899999.0
2007-04-25 08:22:00,0.7449,0.745,0.7448,0.745,218500002.0
2007-04-25 08:23:00,0.7451,0.7461,0.7451,0.7458,506000001.0
2007-04-25 08:24:00,0.7459,0.746,0.74505,0.74515,1121199993.0
2007-04-25 08:25:00,0.7452,0.7452,0.745,0.74505,100000000.0
2007-04-25 08:26:00,0.74505,0.7454,0.745,0.7453,90400000.0
2007-04-25 08:27:00,0.74525,0.74525,0.7451,0.7452,158500000.0
2007-04-25 08:28:00,0.7452,0.7455,0.745,0.7452,306799998.0
2007-04-25 08:29:00,0.7451,0.7453,0.745,0.7451,426400003.0
2007-04-25 08:30:00,0.7451,0.74515,0.7449,0.745,274399999.0
2007-04-25 08:31:00,0.745,0.74505,0.74455,0.7449,706900000.0
2007-04-25 08:32:00,0.74495,0.74495,0.7447,0.7449,236799998.0
2007-04-25 08:33:00,0.74495,0.74495,0.74495,0.74495,4000000.0
2007-04-25 08:34:00,0.74505,0.74505,0.74505,0.74505,12000000.0
2007-04-25 08:35:00,0.745,0.74505,0.7449,0.7449,57899999.0
2007-04-25 08:36:00,0.7449,0.74505,0.7449,0.745,69000000.0
2007-04-25 08:37:00,0.745,0.74505,0.7449,0.74505,99600000.0
2007-04-25 08:38:00,0.74505,0.7452,0.7449,0.74515,219000002.0
2007-04-25 08:39:00,0.7452,0.7453,0.74515,0.7453,269499998.0
2007-04-25 08:40:00,0.7453,0.7458,0.7453,0.74575,278199999.0
2007-04-25 08:41:00,0.7458,0.7459,0.7457,0.7459,291400000.0
2007-04-25 08:42:00,0.7459,0.7462,0.7458,0.746,317100000.0
2007-04-25 08:43:00,0.746,0.7462,0.74595,0.746,366200004.0
2007-04-25 08:44:00,0.746,0.7462,0.7459,0.74605,338900002.0
2007-04-25 08:45:00,0.746,0.746,0.7456,0.74595,180000000.0
2007-04-25 08:46:00,0.74595,0.7461,0.7458,0.746,353500000.0
2007-04-25 08:47:00,0.746,0.7462,0.746,0.74615,59300000.0
2007-04-25 08:48:00,0.74615,0.7462,0.746,0.7462,310400002.0
2007-04-25 08:49:00,0.7462,0.7462,0.746,0.746,202200000.0
2007-04-25 08:50:00,0.746,0.74615,0.7456,0.7457,378600001.0
2007-04-25 08:51:00,0.7457,0.7457,0.74545,0.74565,408800000.0
2007-04-25 08:52:00,0.7456,0.7458,0.74555,0.7457,215200002.0
2007-04-25 08:53:00,0.7457,0.7457,0.74555,0.7456,100100000.0
2007-04-25 08:54:00,0.7456,0.746,0.7456,0.746,251700004.0
2007-04-25 08:55:00,0.746,0.7461,0.7459,0.7461,122800002.0
2007-04-25 08:56:00,0.74605,0.74615,0.7459,0.7461,266099994.0
2007-04-25 08:57:00,0.74615,0.74645,0.74605,0.74645,313600000.0
2007-04-25 08:58:00,0.74645,0.7467,0.7463,0.7467,266000000.0
2007-04-25 08:59:00,0.7468,0.747,0.7467,0.7467,538200001.0
2007-04-25 09:00:00,0.7469,0.74715,0.7467,0.7468,331400002.0
2007-04-25 09:01:00,0.7468,0.747,0.7463,0.74655,324199999.0
2007-04-25 09:02:00,0.74655,0.7467,0.74635,0.74645,745500003.0
2007-04-25 09:03:00,0.74645,0.7466,0.74635,0.74635,605300003.0
2007-04-25 09:04:00,0.7465,0.74665,0.7464,0.7464,238800001.0
2007-04-25 09:05:00,0.74655,0.74655,0.7463,0.7463,197000001.0
2007-04-25 09:06:00,0.7463,0.7465,0.7462,0.7465,159899998.0
2007-04-25 09:07:00,0.7464,0.7466,0.74635,0.74645,93699999.0
2007-04-25 09:08:00,0.74645,0.74655,0.74645,0.74645,78300000.0
2007-04-25 09:09:00,0.7464,0.7467,0.74635,0.7465,273699999.0
2007-04-25 09:10:00,0.7465,0.7465,0.7465,0.7465,71300002.0
2007-04-25 09:11:00,0.7465,0.7466,0.7464,0.7466,209300002.0
2007-04-25 09:12:00,0.74665,0.74695,0.7465,0.7465,218500001.0
2007-04-25 09:13:00,0.7465,0.74685,0.7465,0.7468,249200001.0
2007-04-25 09:14:00,0.7467,0.74675,0.7465,0.7465,240000000.0
2007-04-25 09:15:00,0.7465,0.74695,0.7465,0.7465,152300001.0
2007-04-25 09:16:00,0.7464,0.7466,0.7463,0.7464,504100001.0
2007-04-25 09:17:00,0.7466,0.7467,0.7465,0.7467,278199998.0
2007-04-25 09:18:00,0.74665,0.74665,0.74655,0.74665,56800000.0
2007-04-25 09:19:00,0.74665,0.74665,0.7465,0.7466,234599998.0
2007-04-25 09:20:00,0.7466,0.7467,0.7465,0.7467,379200004.0
2007-04-25 09:21:00,0.7467,0.74705,0.7465,0.7467,448000001.0
2007-04-25 09:22:00,0.7467,0.7467,0.7467,0.7467,86800000.0
2007-04-25 09:23:00,0.7467,0.7471,0.7467,0.7469,63500000.0
2007-04-25 09:24:00,0.7469,0.74695,0.7467,0.74675,109600000.0
2007-04-25 09:25:00,0.7469,0.747,0.7467,0.7467,110600000.0
2007-04-25 09:26:00,0.7467,0.74675,0.7466,0.7466,177900001.0
2007-04-25 09:27:00,0.7467,0.7469,0.7465,0.7468,264499997.0
2007-04-25 09:28:00,0.7468,0.7468,0.7465,0.7466,258000006.0
2007-04-25 09:29:00,0.7466,0.7466,0.7463,0.7465,312400000.0
2007-04-25 09:30:00,0.7465,0.7465,0.7464,0.7464,466600002.0
2007-04-25 09:31:00,0.7464,0.7465,0.7463,0.7465,191000003.0
2007-04-25 09:32:00,0.7464,0.7464,0.7458,0.7458,566799996.0
2007-04-25 09:33:00,0.7458,0.7461,0.7458,0.7459,478000001.0
2007-04-25 09:34:00,0.746,0.7462,0.7459,0.746,267600001.0
2007-04-25 09:35:00,0.746,0.7461,0.7457,0.7457,513200005.0
2007-04-25 09:36:00,0.7458,0.7462,0.7457,0.746,327599994.0
2007-04-25 09:37:00,0.7461,0.74615,0.7459,0.7461,199700002.0
2007-04-25 09:38:00,0.7461,0.74635,0.7461,0.74635,437099997.0
2007-04-25 09:39:00,0.7463,0.7465,0.7462,0.7463,233000001.0
2007-04-25 09:40:00,0.7463,0.74655,0.74615,0.7465,210600000.0
2007-04-25 09:41:00,0.74655,0.74655,0.7465,0.7465,29600000.0
2007-04-25 09:42:00,0.7465,0.7466,0.7463,0.74655,305500001.0
2007-04-25 09:43:00,0.7466,0.7468,0.74655,0.74655,158200000.0
2007-04-25 09:44:00,0.7466,0.7466,0.7466,0.7466,24900000.0
2007-04-25 09:45:00,0.74655,0.7467,0.7465,0.7465,162500002.0
2007-04-25 09:46:00,0.7466,0.7467,0.7466,0.7466,424699997.0
2007-04-25 09:47:00,0.7466,0.7469,0.7466,0.7468,216800005.0
2007-04-25 09:48:00,0.7467,0.747,0.7467,0.7468,273499998.0
2007-04-25 09:49:00,0.7468,0.7469,0.7467,0.7468,384199999.0
2007-04-25 09:50:00,0.74675,0.7469,0.7467,0.74685,128100000.0
2007-04-25 09:51:00,0.7469,0.7469,0.7466,0.7467,382499998.0
2007-04-25 09:52:00,0.7467,0.7467,0.7465,0.7466,401900003.0
2007-04-25 09:53:00,0.74665,0.7468,0.7466,0.7466,434599998.0
2007-04-25 09:54:00,0.7466,0.7468,0.7466,0.7468,117000050.0
2007-04-25 09:55:00,0.7468,0.7468,0.7467,0.7468,194299996.0
2007-04-25 09:56:00,0.7468,0.7469,0.7467,0.7467,179300000.0
2007-04-25 09:57:00,0.7468,0.74685,0.7467,0.7468,336000000.0
2007-04-25 09:58:00,0.7468,0.7469,0.7467,0.7468,160800001.0
2007-04-25 09:59:00,0.7469,0.7469,0.7467,0.7467,215700000.0
2007-04-25 10:00:00,0.7467,0.7468,0.7467,0.7468,71900000.0
2007-04-25 10:01:00,0.7468,0.7468,0.7467,0.7467,126099999.0
2007-04-25 10:02:00,0.7467,0.7469,0.7467,0.7468,68600098.0
2007-04-25 10:03:00,0.7467,0.7468,0.7467,0.7467,45099999.0
2007-04-25 10:04:00,0.7467,0.7467,0.74655,0.74665,166700000.0
2007-04-25 10:05:00,0.7467,0.7467,0.74655,0.74655,70100000.0
2007-04-25 10:06:00,0.74655,0.74655,0.74645,0.7465,34000000.0
2007-04-25 10:07:00,0.7465,0.7465,0.7464,0.7464,117600001.0
2007-04-25 10:08:00,0.7464,0.7464,0.74635,0.7464,134000000.0
2007-04-25 10:09:00,0.7464,0.7464,0.74625,0.74625,84600000.0
2007-04-25 10:10:00,0.74625,0.7464,0.74625,0.7463,66200000.0
2007-04-25 10:11:00,0.7461,0.7465,0.7461,0.7464,190799995.0
2007-04-25 10:12:00,0.7464,0.7465,0.7464,0.7465,148200002.0
2007-04-25 10:13:00,0.7465,0.7465,0.7465,0.7465,12300000.0
2007-04-25 10:14:00,0.7465,0.7465,0.74635,0.7465,124499998.0
2007-04-25 10:15:00,0.7465,0.7465,0.7465,0.7465,11200000.0
2007-04-25 10:16:00,0.7465,0.7465,0.7464,0.7464,47200000.0
2007-04-25 10:17:00,0.7464,0.7464,0.7464,0.7464,64799999.0
2007-04-25 10:18:00,0.7464,0.7464,0.7463,0.74635,124399998.0
2007-04-25 10:19:00,0.7463,0.74635,0.7463,0.74635,67399998.0
2007-04-25 10:20:00,0.7464,0.7464,0.7464,0.7464,2400000.0
2007-04-25 10:21:00,0.74635,0.74635,0.7463,0.7463,101800001.0
2007-04-25 10:22:00,0.7463,0.7463,0.74625,0.7463,94599998.0
2007-04-25 10:23:00,0.74635,0.74635,0.74635,0.74635,32000000.0
2007-04-25 10:24:00,0.74635,0.74635,0.74635,0.74635,24000000.0
2007-04-25 10:25:00,0.74635,0.74635,0.746,0.746,91900000.0
2007-04-25 10:26:00,0.7462,0.7463,0.7461,0.7461,137000001.0
2007-04-25 10:27:00,0.7461,0.74615,0.7461,0.74615,15200000.0
2007-04-25 10:28:00,0.7461,0.7461,0.7459,0.746,112299998.0
2007-04-25 10:29:00,0.746,0.7462,0.746,0.7461,218200001.0
2007-04-25 10:30:00,0.7461,0.74625,0.7461,0.7462,47100000.0
2007-04-25 10:31:00,0.74615,0.7462,0.746,0.74615,76900001.0
2007-04-25 10:32:00,0.7462,0.7466,0.7461,0.7463,285800002.0
2007-04-25 10:33:00,0.7463,0.7465,0.7463,0.74645,81400000.0
2007-04-25 10:34:00,0.74645,0.7465,0.74635,0.74645,195999999.0
2007-04-25 10:35:00,0.7465,0.7465,0.74645,0.74645,16800000.0
2007-04-25 10:36:00,0.74645,0.74645,0.74635,0.74635,200799998.0
2007-04-25 10:37:00,0.74635,0.7464,0.7462,0.74625,273499997.0
2007-04-25 10:38:00,0.7462,0.74625,0.74605,0.74605,144399998.0
2007-04-25 10:39:00,0.74605,0.74645,0.74605,0.7463,321899997.0
2007-04-25 10:40:00,0.7463,0.7463,0.7463,0.7463,121499999.0
2007-04-25 10:41:00,0.7463,0.7464,0.74625,0.7463,294999998.0
2007-04-25 10:42:00,0.74625,0.7464,0.74605,0.7464,121899999.0
2007-04-25 10:43:00,0.7464,0.7464,0.7462,0.7463,392599999.0
2007-04-25 10:44:00,0.7463,0.7463,0.74625,0.7463,99200000.0
2007-04-25 10:45:00,0.7463,0.7463,0.7463,0.7463,17600000.0
2007-04-25 10:46:00,0.7463,0.7464,0.7462,0.7464,158299999.0
2007-04-25 10:47:00,0.74618,0.74653,0.74598,0.74653,50800000.0
2007-04-25 10:48:00,0.7464,0.7464,0.7464,0.7464,11200000.0
2007-04-25 10:49:00,0.7463,0.7464,0.74595,0.74595,156800000.0
2007-04-25 10:50:00,0.746,0.7461,0.746,0.746,80800000.0
2007-04-25 10:51:00,0.746,0.7461,0.7459,0.7461,173600000.0
2007-04-25 10:52:00,0.7461,0.7461,0.74585,0.74595,221100000.0
2007-04-25 10:53:00,0.74595,0.74605,0.74585,0.74605,223400004.0
2007-04-25 10:54:00,0.74595,0.7462,0.7459,0.74615,153900001.0
2007-04-25 10:55:00,0.74615,0.7462,0.7461,0.7462,25600000.0
2007-04-25 10:56:00,0.7461,0.7462,0.7461,0.7462,47900000.0
2007-04-25 10:57:00,0.7462,0.7462,0.746,0.74615,43200000.0
2007-04-25 10:58:00,0.74615,0.74615,0.7459,0.7461,79100000.0
2007-04-25 10:59:00,0.7461,0.7462,0.746,0.746,138400000.0
2007-04-25 11:00:00,0.746,0.7463,0.746,0.7461,180800001.0
2007-04-25 11:01:00,0.74598,0.74622,0.74583,0.74592,156700000.0
2007-04-25 11:02:00,0.7461,0.7461,0.7461,0.7461,16800000.0
2007-04-25 11:03:00,0.7461,0.7463,0.7461,0.7463,59200000.0
2007-04-25 11:04:00,0.7463,0.7463,0.7462,0.7463,137799998.0
2007-04-25 11:05:00,0.7463,0.7463,0.74605,0.74605,172099997.0
2007-04-25 11:06:00,0.7461,0.7462,0.7461,0.7462,8600000.0
2007-04-25 11:07:00,0.7461,0.74625,0.7461,0.74625,66399997.0
2007-04-25 11:08:00,0.74625,0.74625,0.7462,0.7462,38400000.0
2007-04-25 11:09:00,0.7462,0.7462,0.746,0.7461,145400000.0
2007-04-25 11:10:00,0.7461,0.74625,0.74605,0.74605,188200001.0
2007-04-25 11:11:00,0.74605,0.74615,0.7458,0.7461,476099992.0
2007-04-25 11:12:00,0.7461,0.7462,0.74605,0.7461,116900000.0
2007-04-25 11:13:00,0.74576,0.74603,0.74552,0.74588,130800000.0
2007-04-25 11:14:00,0.7461,0.7461,0.74605,0.74605,120000000.0
2007-04-25 11:15:00,0.7461,0.74615,0.7461,0.74615,26400000.0
2007-04-25 11:16:00,0.74615,0.7463,0.74615,0.74625,206399999.0
2007-04-25 11:17:00,0.7463,0.7463,0.74625,0.74625,7200000.0
2007-04-25 11:18:00,0.7463,0.7463,0.74615,0.74615,48400000.0
2007-04-25 11:19:00,0.7462,0.7463,0.7462,0.7463,202300001.0
2007-04-25 11:20:00,0.7463,0.7463,0.7463,0.7463,4800000.0
2007-04-25 11:21:00,0.7463,0.7463,0.7462,0.7462,80800000.0
2007-04-25 11:22:00,0.7462,0.7463,0.7462,0.7462,164800000.0
2007-04-25 11:23:00,0.7461,0.7462,0.7461,0.7462,38200000.0
2007-04-25 11:24:00,0.7462,0.7462,0.7461,0.7461,40799999.0
2007-04-25 11:25:00,0.74605,0.74615,0.74605,0.74615,35199999.0
2007-04-25 11:26:00,0.7462,0.7462,0.74615,0.74615,28000000.0
2007-04-25 11:27:00,0.7462,0.7463,0.7462,0.74625,57600000.0
2007-04-25 11:28:00,0.74625,0.7464,0.7462,0.7464,74399999.0
2007-04-25 11:29:00,0.7463,0.7465,0.7463,0.74635,36000000.0
2007-04-25 11:30:00,0.7464,0.7465,0.7463,0.7465,64800000.0
2007-04-25 11:31:00,0.7465,0.7465,0.7464,0.7465,107000000.0
2007-04-25 11:32:00,0.7465,0.7465,0.7464,0.7465,132700000.0
2007-04-25 11:33:00,0.74645,0.7465,0.74645,0.7465,35200000.0
2007-04-25 11:34:00,0.7465,0.7465,0.74645,0.7465,52500001.0
2007-04-25 11:35:00,0.7465,0.7465,0.7465,0.7465,22000000.0
2007-04-25 11:36:00,0.7465,0.7465,0.7461,0.74635,73400000.0
2007-04-25 11:37:00,0.7464,0.7465,0.7463,0.7464,188400000.0
2007-04-25 11:38:00,0.7464,0.7465,0.74635,0.74635,80000000.0
2007-04-25 11:39:00,0.7464,0.7464,0.74605,0.7464,180300000.0
2007-04-25 11:40:00,0.7464,0.7465,0.7463,0.74645,442800005.0
2007-04-25 11:41:00,0.74635,0.7465,0.74635,0.74635,179800001.0
2007-04-25 11:42:00,0.74635,0.7466,0.74635,0.7465,172900000.0
2007-04-25 11:43:00,0.7465,0.7466,0.7465,0.7465,219199998.0
2007-04-25 11:44:00,0.7465,0.7465,0.7461,0.7464,247800001.0
2007-04-25 11:45:00,0.7464,0.7466,0.7464,0.7466,74300001.0
2007-04-25 11:46:00,0.7465,0.7466,0.7464,0.7466,127000002.0
2007-04-25 11:47:00,0.7466,0.7466,0.7466,0.7466,2400000.0
2007-04-25 11:48:00,0.7466,0.7466,0.7466,0.7466,2400000.0
2007-04-25 11:49:00,0.7466,0.7466,0.7464,0.7464,58200000.0
2007-04-25 11:50:00,0.7464,0.74655,0.74635,0.74635,224999997.0
2007-04-25 11:51:00,0.74637,0.74649,0.74614,0.74618,513200004.0
2007-04-25 11:52:00,0.7464,0.7467,0.7464,0.7467,161300001.0
2007-04-25 11:53:00,0.7467,0.74675,0.7465,0.7465,247200000.0
2007-04-25 11:54:00,0.7466,0.7466,0.7466,0.7466,2400000.0
2007-04-25 11:55:00,0.74655,0.7466,0.7465,0.7466,202999999.0
2007-04-25 11:56:00,0.74655,0.7466,0.7465,0.7465,70600000.0
2007-04-25 11:57:00,0.7466,0.7466,0.7465,0.74655,135200001.0
2007-04-25 11:58:00,0.74655,0.7466,0.74655,0.7466,6400000.0
2007-04-25 11:59:00,0.7466,0.7466,0.74655,0.74655,23200000.0
2007-04-25 12:00:00,0.74655,0.7466,0.7465,0.7465,55900000.0
2007-04-25 12:01:00,0.74655,0.74655,0.74655,0.74655,4000000.0
2007-04-25 12:02:00,0.74655,0.7466,0.7465,0.74655,47200000.0
2007-04-25 12:03:00,0.74655,0.7467,0.7465,0.7466,211700002.0
2007-04-25 12:04:00,0.74665,0.74665,0.7461,0.7462,223899999.0
2007-04-25 12:05:00,0.7462,0.7464,0.74615,0.7462,314800000.0
2007-04-25 12:06:00,0.7461,0.7461,0.7461,0.7461,39700001.0
2007-04-25 12:07:00,0.7462,0.7462,0.7462,0.7462,3600000.0
2007-04-25 12:08:00,0.7461,0.7463,0.7461,0.74615,146700000.0
2007-04-25 12:09:00,0.74615,0.7462,0.7461,0.74615,27300000.0
2007-04-25 12:10:00,0.7461,0.7463,0.7461,0.7462,135199999.0
2007-04-25 12:11:00,0.7462,0.7463,0.74605,0.7462,72199999.0
2007-04-25 12:12:00,0.7462,0.7464,0.74605,0.74635,206500000.0
2007-04-25 12:13:00,0.7464,0.7464,0.74615,0.74625,124299999.0
2007-04-25 12:14:00,0.7463,0.7463,0.7462,0.7463,43900000.0
2007-04-25 12:15:00,0.74594,0.74605,0.74584,0.746,111099998.0
2007-04-25 12:16:00,0.7463,0.7463,0.7463,0.7463,16200000.0
2007-04-25 12:17:00,0.74625,0.7463,0.74625,0.7463,8400000.0
2007-04-25 12:18:00,0.74595,0.74607,0.74575,0.74607,193200003.0
2007-04-25 12:19:00,0.7462,0.7462,0.7459,0.746,201499999.0
2007-04-25 12:20:00,0.746,0.7461,0.746,0.7461,36600000.0
2007-04-25 12:21:00,0.74588,0.74595,0.74568,0.74575,144000000.0
2007-04-25 12:22:00,0.7461,0.7461,0.7459,0.7461,177299998.0
2007-04-25 12:23:00,0.746,0.7462,0.746,0.7462,147100001.0
2007-04-25 12:24:00,0.7462,0.7463,0.74615,0.7462,164800000.0
2007-04-25 12:25:00,0.7462,0.7462,0.7462,0.7462,60800000.0
2007-04-25 12:26:00,0.7462,0.7462,0.7462,0.7462,28800000.0
2007-04-25 12:27:00,0.7462,0.7462,0.7462,0.7462,43200000.0
2007-04-25 12:28:00,0.7462,0.7462,0.7461,0.7461,172600001.0
2007-04-25 12:29:00,0.7461,0.7461,0.7461,0.7461,22400000.0
2007-04-25 12:30:00,0.7462,0.7462,0.7461,0.74615,62400000.0
2007-04-25 12:31:00,0.74615,0.7462,0.74605,0.7462,136400000.0
2007-04-25 12:32:00,0.7462,0.7462,0.74605,0.7462,39000000.0
2007-04-25 12:33:00,0.7462,0.7462,0.7461,0.7461,129300002.0
2007-04-25 12:34:00,0.7462,0.7462,0.7462,0.7462,40000000.0
2007-04-25 12:35:00,0.7462,0.7463,0.74615,0.7462,208700003.0
2007-04-25 12:36:00,0.7462,0.7462,0.7461,0.74615,139900001.0
2007-04-25 12:37:00,0.7461,0.7463,0.7461,0.7462,34000000.0
2007-04-25 12:38:00,0.7463,0.7466,0.7461,0.7465,299100000.0
2007-04-25 12:39:00,0.74633,0.74656,0.74616,0.74622,245700000.0
2007-04-25 12:40:00,0.7465,0.74665,0.7464,0.7464,144700000.0
2007-04-25 12:41:00,0.7464,0.7466,0.7464,0.7465,157600000.0
2007-04-25 12:42:00,0.7465,0.7466,0.7465,0.7466,76800000.0
2007-04-25 12:43:00,0.7466,0.7466,0.74655,0.74655,9600000.0
2007-04-25 12:44:00,0.7466,0.7466,0.74645,0.74645,58100000.0
2007-04-25 12:45:00,0.7465,0.7466,0.7465,0.7465,63900000.0
2007-04-25 12:46:00,0.7465,0.7465,0.74645,0.74645,48800000.0
2007-04-25 12:47:00,0.7465,0.7465,0.74645,0.74645,72899999.0
2007-04-25 12:48:00,0.7465,0.7465,0.7465,0.7465,27800000.0
2007-04-25 12:49:00,0.7465,0.7465,0.7462,0.7462,82400000.0
2007-04-25 12:50:00,0.7463,0.7464,0.7463,0.74635,39400000.0
2007-04-25 12:51:00,0.74612,0.7462,0.74594,0.74608,57600000.0
2007-04-25 12:52:00,0.7462,0.7464,0.7462,0.7464,73300000.0
2007-04-25 12:53:00,0.74635,0.74635,0.7463,0.7463,16000000.0
2007-04-25 12:54:00,0.7463,0.7463,0.7463,0.7463,11200000.0
2007-04-25 12:55:00,0.7463,0.7463,0.74615,0.7462,104699999.0
2007-04-25 12:56:00,0.7462,0.7462,0.7462,0.7462,18299999.0
2007-04-25 12:57:00,0.7462,0.7462,0.74615,0.7462,88400001.0
2007-04-25 12:58:00,0.7462,0.74625,0.74605,0.7462,251600000.0
2007-04-25 12:59:00,0.7462,0.7462,0.7462,0.7462,27200000.0
2007-04-25 13:00:00,0.74615,0.7462,0.74615,0.7462,20800000.0
2007-04-25 13:01:00,0.7462,0.74635,0.74615,0.74635,42000000.0
2007-04-25 13:02:00,0.7463,0.7463,0.74625,0.7463,16000000.0
2007-04-25 13:03:00,0.7463,0.7463,0.74615,0.7462,52000000.0
2007-04-25 13:04:00,0.74588,0.74607,0.74588,0.74599,64000000.0
2007-04-25 13:05:00,0.7463,0.7463,0.7461,0.7463,251500001.0
2007-04-25 13:06:00,0.7463,0.7463,0.7461,0.7462,129100001.0
2007-04-25 13:07:00,0.74605,0.74615,0.74605,0.74605,87799999.0
2007-04-25 13:08:00,0.7461,0.7461,0.7459,0.746,124700000.0
2007-04-25 13:09:00,0.746,0.746,0.74585,0.74595,228799998.0
2007-04-25 13:10:00,0.746,0.746,0.7459,0.7459,20700000.0
2007-04-25 13:11:00,0.746,0.7462,0.7459,0.746,340899999.0
2007-04-25 13:12:00,0.7459,0.746,0.7459,0.746,50899999.0
2007-04-25 13:13:00,0.7459,0.74595,0.7459,0.74595,40800000.0
2007-04-25 13:14:00,0.74595,0.7461,0.7459,0.74595,304200000.0
2007-04-25 13:15:00,0.74595,0.74605,0.74595,0.746,90100000.0
2007-04-25 13:16:00,0.746,0.74605,0.74595,0.746,84800000.0
2007-04-25 13:17:00,0.746,0.746,0.746,0.746,6400000.0
2007-04-25 13:18:00,0.746,0.7462,0.74595,0.746,234000000.0
2007-04-25 13:19:00,0.746,0.7462,0.746,0.7461,148599999.0
2007-04-25 13:20:00,0.7461,0.7461,0.746,0.746,120600001.0
2007-04-25 13:21:00,0.746,0.7461,0.746,0.746,47200000.0
2007-04-25 13:22:00,0.74561,0.74582,0.74557,0.7457,143799999.0
2007-04-25 13:23:00,0.74567,0.74577,0.74553,0.74577,220500001.0
2007-04-25 13:24:00,0.74575,0.74583,0.74568,0.74577,83500001.0
2007-04-25 13:25:00,0.746,0.746,0.7458,0.7458,208599998.0
2007-04-25 13:26:00,0.74575,0.74575,0.7457,0.7457,16800000.0
2007-04-25 13:27:00,0.7457,0.7457,0.7456,0.7457,48800000.0
2007-04-25 13:28:00,0.7457,0.7457,0.7454,0.7455,159199999.0
2007-04-25 13:29:00,0.74545,0.7456,0.74545,0.7456,43600000.0
2007-04-25 13:30:00,0.7455,0.7457,0.7455,0.7456,375600000.0
2007-04-25 13:31:00,0.7456,0.7457,0.7456,0.7457,50900002.0
2007-04-25 13:32:00,0.7457,0.7458,0.74565,0.7458,176300002.0
2007-04-25 13:33:00,0.7457,0.7458,0.74565,0.74565,231899998.0
2007-04-25 13:34:00,0.7457,0.7457,0.7457,0.7457,23200000.0
2007-04-25 13:35:00,0.7457,0.7457,0.7457,0.7457,34400000.0
2007-04-25 13:36:00,0.7457,0.7457,0.7457,0.7457,8800000.0
2007-04-25 13:37:00,0.74525,0.7455,0.74515,0.74549,70599998.0
2007-04-25 13:38:00,0.7457,0.7457,0.74565,0.74565,12000000.0
2007-04-25 13:39:00,0.7456,0.7456,0.745,0.7451,278499999.0
2007-04-25 13:40:00,0.7451,0.7454,0.745,0.7453,398399999.0
2007-04-25 13:41:00,0.7453,0.7453,0.74515,0.7452,23000000.0
2007-04-25 13:42:00,0.7453,0.7453,0.7451,0.7451,30400000.0
2007-04-25 13:43:00,0.7451,0.7452,0.7451,0.7452,36499999.0
2007-04-25 13:44:00,0.74515,0.74515,0.74515,0.74515,34399999.0
2007-04-25 13:45:00,0.7452,0.7452,0.7451,0.7451,152300000.0
2007-04-25 13:46:00,0.7451,0.7451,0.745,0.74505,121500001.0
2007-04-25 13:47:00,0.7451,0.7451,0.7451,0.7451,8000000.0
2007-04-25 13:48:00,0.7451,0.7451,0.7451,0.7451,21600000.0
2007-04-25 13:49:00,0.74505,0.7451,0.74505,0.7451,40800000.0
2007-04-25 13:50:00,0.74466,0.74505,0.74457,0.7447,285300002.0
2007-04-25 13:51:00,0.7451,0.7451,0.7451,0.7451,6400000.0
2007-04-25 13:52:00,0.7451,0.7452,0.74505,0.74505,186499999.0
2007-04-25 13:53:00,0.74471,0.74481,0.74455,0.74477,152499999.0
2007-04-25 13:54:00,0.7451,0.7452,0.74505,0.74515,173099997.0
2007-04-25 13:55:00,0.7452,0.7452,0.7452,0.7452,10000000.0
2007-04-25 13:56:00,0.7452,0.7453,0.74505,0.74515,309600000.0
2007-04-25 13:57:00,0.7452,0.7453,0.74515,0.74515,183600002.0
2007-04-25 13:58:00,0.74515,0.7453,0.745,0.7453,129600000.0
2007-04-25 13:59:00,0.7451,0.7451,0.7451,0.7451,26400000.0
2007-04-25 14:00:00,0.7451,0.7451,0.7451,0.7451,69600000.0
2007-04-25 14:01:00,0.7451,0.74535,0.7451,0.74535,143600000.0
2007-04-25 14:02:00,0.7453,0.7455,0.7453,0.7453,83799999.0
2007-04-25 14:03:00,0.7452,0.7454,0.7452,0.7453,165699998.0
2007-04-25 14:04:00,0.7453,0.7454,0.7449,0.74505,285699997.0
2007-04-25 14:05:00,0.74505,0.7451,0.745,0.745,218099996.0
2007-04-25 14:06:00,0.7449,0.745,0.7449,0.7449,82399998.0
2007-04-25 14:07:00,0.745,0.745,0.7448,0.7448,308999998.0
2007-04-25 14:08:00,0.7448,0.745,0.7447,0.7448,143099998.0
2007-04-25 14:09:00,0.7448,0.7448,0.7447,0.7448,81200000.0
2007-04-25 14:10:00,0.7448,0.7449,0.7447,0.7447,289599995.0
2007-04-25 14:11:00,0.7447,0.7449,0.7447,0.7449,157500000.0
2007-04-25 14:12:00,0.7449,0.7449,0.7446,0.7446,118500001.0
2007-04-25 14:13:00,0.7449,0.7449,0.7446,0.7446,212800002.0
2007-04-25 14:14:00,0.7448,0.7448,0.7446,0.7447,309099999.0
2007-04-25 14:15:00,0.7447,0.7448,0.7447,0.7447,260999998.0
2007-04-25 14:16:00,0.7447,0.7447,0.7444,0.7445,123899999.0
2007-04-25 14:17:00,0.7447,0.7448,0.7446,0.7446,90299999.0
2007-04-25 14:18:00,0.7448,0.7452,0.7448,0.7449,628800003.0
2007-04-25 14:19:00,0.7449,0.745,0.7448,0.7448,171400000.0
2007-04-25 14:20:00,0.745,0.7452,0.7449,0.7451,305800001.0
2007-04-25 14:21:00,0.745,0.745,0.7445,0.7446,368699999.0
2007-04-25 14:22:00,0.74455,0.7446,0.7444,0.7446,280999999.0
2007-04-25 14:23:00,0.7446,0.7446,0.7446,0.7446,257900004.0
2007-04-25 14:24:00,0.7446,0.7446,0.7446,0.7446,98800002.0
2007-04-25 14:25:00,0.7447,0.7448,0.7447,0.7447,458400001.0
2007-04-25 14:26:00,0.74465,0.7447,0.74455,0.7447,228600000.0
2007-04-25 14:27:00,0.7447,0.7447,0.74455,0.7447,137600001.0
2007-04-25 14:28:00,0.7448,0.7448,0.7446,0.7446,305400002.0
2007-04-25 14:29:00,0.7446,0.7447,0.7443,0.7446,237799997.0
2007-04-25 14:30:00,0.7446,0.7448,0.7443,0.7446,381400000.0
2007-04-25 14:31:00,0.7446,0.7447,0.744,0.7444,760700001.0
2007-04-25 14:32:00,0.7443,0.7447,0.7443,0.7445,697200000.0
2007-04-25 14:33:00,0.7445,0.74475,0.7442,0.74475,967699993.0
2007-04-25 14:34:00,0.7447,0.745,0.74465,0.745,142900000.0
2007-04-25 14:35:00,0.745,0.7452,0.7449,0.7452,281600001.0
2007-04-25 14:36:00,0.7452,0.7454,0.74505,0.74505,308500000.0
2007-04-25 14:37:00,0.745,0.745,0.7447,0.745,187800000.0
2007-04-25 14:38:00,0.745,0.745,0.7445,0.7447,395100000.0
2007-04-25 14:39:00,0.7446,0.74475,0.744,0.7441,506600000.0
2007-04-25 14:40:00,0.7441,0.74425,0.7441,0.7441,279600001.0
2007-04-25 14:41:00,0.7441,0.7441,0.7438,0.74395,467900002.0
2007-04-25 14:42:00,0.74395,0.7442,0.7438,0.744,247000000.0
2007-04-25 14:43:00,0.7441,0.74415,0.74405,0.7441,52600000.0
2007-04-25 14:44:00,0.7441,0.74425,0.74405,0.74425,220800000.0
2007-04-25 14:45:00,0.74425,0.74425,0.7442,0.7442,278700001.0
2007-04-25 14:46:00,0.7442,0.7443,0.7441,0.74425,176100000.0
2007-04-25 14:47:00,0.74425,0.7443,0.7437,0.7443,323699999.0
2007-04-25 14:48:00,0.74425,0.74425,0.7439,0.74405,496799997.0
2007-04-25 14:49:00,0.74405,0.7442,0.744,0.744,230200001.0
2007-04-25 14:50:00,0.744,0.7444,0.744,0.7443,341999997.0
2007-04-25 14:51:00,0.7443,0.7444,0.74415,0.7444,361100002.0
2007-04-25 14:52:00,0.7444,0.7445,0.7443,0.7445,396399999.0
2007-04-25 14:53:00,0.7444,0.74455,0.74425,0.7445,554099995.0
2007-04-25 14:54:00,0.7445,0.7446,0.7445,0.74455,136800000.0
2007-04-25 14:55:00,0.74455,0.7446,0.7445,0.7446,128200001.0
2007-04-25 14:56:00,0.74455,0.7446,0.74445,0.74455,139100000.0
2007-04-25 14:57:00,0.74455,0.74455,0.74455,0.74455,8000000.0
2007-04-25 14:58:00,0.74455,0.74455,0.7444,0.74445,241800001.0
2007-04-25 14:59:00,0.7444,0.7446,0.7444,0.7446,260199997.0
2007-04-25 15:00:00,0.7446,0.7447,0.7445,0.7445,475900003.0
2007-04-25 15:01:00,0.7445,0.7445,0.7445,0.7445,3200000.0
2007-04-25 15:02:00,0.7445,0.7446,0.7444,0.7446,164500002.0
2007-04-25 15:03:00,0.74455,0.7446,0.7445,0.7445,84799998.0
2007-04-25 15:04:00,0.7446,0.7447,0.74445,0.74445,187699997.0
2007-04-25 15:05:00,0.7445,0.74455,0.7443,0.74445,394500004.0
2007-04-25 15:06:00,0.74435,0.7444,0.74435,0.7444,180699999.0
2007-04-25 15:07:00,0.74435,0.7445,0.74435,0.7445,165900002.0
2007-04-25 15:08:00,0.7445,0.7445,0.7444,0.74445,54099999.0
2007-04-25 15:09:00,0.7445,0.7445,0.74445,0.7445,14400000.0
2007-04-25 15:10:00,0.74445,0.7445,0.7443,0.7445,496900003.0
2007-04-25 15:11:00,0.7445,0.74475,0.74445,0.7447,314100008.0
2007-04-25 15:12:00,0.74465,0.7448,0.74465,0.74475,208800000.0
2007-04-25 15:13:00,0.74475,0.7449,0.7446,0.7448,588899995.0
2007-04-25 15:14:00,0.74475,0.7448,0.74475,0.7448,41500000.0
2007-04-25 15:15:00,0.7448,0.7448,0.74475,0.74475,39000000.0
2007-04-25 15:16:00,0.7448,0.7448,0.74475,0.74475,133100000.0
2007-04-25 15:17:00,0.7448,0.7449,0.74475,0.7449,149199999.0
2007-04-25 15:18:00,0.7449,0.7449,0.74485,0.74485,36500000.0
2007-04-25 15:19:00,0.7449,0.7449,0.74485,0.7449,31900000.0
2007-04-25 15:20:00,0.7449,0.745,0.7447,0.7449,373900000.0
2007-04-25 15:21:00,0.7449,0.7453,0.7449,0.7453,392600002.0
2007-04-25 15:22:00,0.7453,0.7454,0.7451,0.7453,68500000.0
2007-04-25 15:23:00,0.7453,0.7453,0.745,0.74515,193700001.0
2007-04-25 15:24:00,0.74515,0.7453,0.7451,0.7453,237700000.0
2007-04-25 15:25:00,0.7453,0.7455,0.7452,0.7455,183500000.0
2007-04-25 15:26:00,0.7455,0.7455,0.7454,0.7454,95200000.0
2007-04-25 15:27:00,0.7454,0.7454,0.745,0.7451,398699997.0
2007-04-25 15:28:00,0.7451,0.7451,0.745,0.74505,222099997.0
2007-04-25 15:29:00,0.7451,0.74535,0.745,0.7453,264500000.0
2007-04-25 15:30:00,0.74525,0.74525,0.74515,0.74515,30199999.0
2007-04-25 15:31:00,0.7452,0.7456,0.7452,0.7455,379100001.0
2007-04-25 15:32:00,0.7455,0.7455,0.7454,0.7454,135800000.0
2007-04-25 15:33:00,0.7454,0.74545,0.7454,0.74545,220000001.0
2007-04-25 15:34:00,0.7454,0.7454,0.7454,0.7454,33599998.0
2007-04-25 15:35:00,0.74545,0.74545,0.7454,0.7454,76399998.0
2007-04-25 15:36:00,0.7454,0.7454,0.7454,0.7454,22800000.0
2007-04-25 15:37:00,0.7454,0.7454,0.74525,0.7453,187999998.0
2007-04-25 15:38:00,0.7453,0.7455,0.7451,0.7454,325899996.0
2007-04-25 15:39:00,0.7454,0.7455,0.7453,0.7455,209499999.0
2007-04-25 15:40:00,0.74545,0.74555,0.74545,0.74545,15200000.0
2007-04-25 15:41:00,0.7455,0.7456,0.74545,0.7456,13600000.0
2007-04-25 15:42:00,0.7456,0.7457,0.7456,0.7456,41300000.0
2007-04-25 15:43:00,0.7456,0.7456,0.7456,0.7456,127100001.0
2007-04-25 15:44:00,0.7456,0.7456,0.7455,0.74555,160800002.0
2007-04-25 15:45:00,0.7456,0.7456,0.74555,0.74555,49400000.0
2007-04-25 15:46:00,0.74555,0.7456,0.74555,0.7456,22900000.0
2007-04-25 15:47:00,0.7456,0.7456,0.7454,0.74545,161300000.0
2007-04-25 15:48:00,0.7455,0.7455,0.7453,0.7454,339400003.0
2007-04-25 15:49:00,0.7454,0.7454,0.74525,0.7453,79600000.0
2007-04-25 15:50:00,0.7452,0.7452,0.74515,0.7452,203499998.0
2007-04-25 15:51:00,0.74515,0.7454,0.74515,0.7454,258299999.0
2007-04-25 15:52:00,0.7454,0.7454,0.74515,0.7452,207000003.0
2007-04-25 15:53:00,0.7452,0.7455,0.7452,0.7455,135100002.0
2007-04-25 15:54:00,0.74545,0.7455,0.74545,0.7455,10900000.0
2007-04-25 15:55:00,0.7455,0.7455,0.7454,0.7455,183200002.0
2007-04-25 15:56:00,0.7455,0.7455,0.74535,0.74545,109099998.0
2007-04-25 15:57:00,0.7455,0.7455,0.7453,0.7454,164300001.0
2007-04-25 15:58:00,0.7454,0.7455,0.7452,0.7452,240500000.0
2007-04-25 15:59:00,0.7452,0.7454,0.745,0.7452,314799998.0
2007-04-25 16:00:00,0.7449,0.7454,0.7449,0.7452,312199998.0
2007-04-25 16:01:00,0.7452,0.7453,0.745,0.745,1178299998.0
2007-04-25 16:02:00,0.745,0.7453,0.745,0.7453,1047600005.0
2007-04-25 16:03:00,0.7452,0.7453,0.74515,0.7452,747600002.0
2007-04-25 16:04:00,0.7452,0.7455,0.7452,0.7455,636000003.0
2007-04-25 16:05:00,0.7455,0.7457,0.7455,0.7457,438799998.0
2007-04-25 16:06:00,0.7457,0.7457,0.7456,0.7456,699000000.0
2007-04-25 16:07:00,0.7456,0.7456,0.7455,0.7456,96100001.0
2007-04-25 16:08:00,0.7456,0.7456,0.7455,0.7456,111699998.0
2007-04-25 16:09:00,0.7456,0.7457,0.74555,0.7456,615299998.0
2007-04-25 16:10:00,0.7456,0.7459,0.7455,0.7455,540100001.0
2007-04-25 16:11:00,0.7455,0.7456,0.74545,0.7456,96000000.0
2007-04-25 16:12:00,0.7456,0.7457,0.7455,0.7455,552199990.0
2007-04-25 16:13:00,0.7455,0.7455,0.7454,0.7455,202100000.0
2007-04-25 16:14:00,0.7455,0.7456,0.7453,0.7454,445199996.0
2007-04-25 16:15:00,0.7454,0.7456,0.7454,0.7456,210100000.0
2007-04-25 16:16:00,0.7456,0.7458,0.74555,0.7457,612500000.0
2007-04-25 16:17:00,0.7457,0.7457,0.74555,0.7456,147800001.0
2007-04-25 16:18:00,0.7456,0.7457,0.7455,0.7455,131900001.0
2007-04-25 16:19:00,0.7455,0.7455,0.745,0.74515,483800000.0
2007-04-25 16:20:00,0.7452,0.7452,0.7449,0.745,1024399999.0
2007-04-25 16:21:00,0.7449,0.745,0.7447,0.745,669500005.0
2007-04-25 16:22:00,0.745,0.7452,0.745,0.7452,232800000.0
2007-04-25 16:23:00,0.7451,0.7452,0.7451,0.74515,123300001.0
2007-04-25 16:24:00,0.7452,0.7453,0.7452,0.7453,56800000.0
2007-04-25 16:25:00,0.7453,0.7457,0.7453,0.74565,804899995.0
2007-04-25 16:26:00,0.7457,0.74575,0.7456,0.7456,187600000.0
2007-04-25 16:27:00,0.7457,0.7457,0.7455,0.74555,610100014.0
2007-04-25 16:28:00,0.7456,0.7456,0.74535,0.7454,184900000.0
2007-04-25 16:29:00,0.74535,0.7455,0.7453,0.74545,384900002.0
2007-04-25 16:30:00,0.7455,0.7458,0.7455,0.7456,359100001.0
2007-04-25 16:31:00,0.7456,0.7456,0.7456,0.7456,26400000.0
2007-04-25 16:32:00,0.7456,0.7456,0.7456,0.7456,51200000.0
2007-04-25 16:33:00,0.7456,0.7456,0.7455,0.7456,61200001.0
2007-04-25 16:34:00,0.7456,0.74575,0.74545,0.7456,250800000.0
2007-04-25 16:35:00,0.7457,0.7457,0.7456,0.7457,356600006.0
2007-04-25 16:36:00,0.7457,0.7457,0.7455,0.7456,257400002.0
2007-04-25 16:37:00,0.7456,0.7456,0.7456,0.7456,7600000.0
2007-04-25 16:38:00,0.7456,0.7457,0.7454,0.7455,371300003.0
2007-04-25 16:39:00,0.7455,0.7457,0.7453,0.7454,433300000.0
2007-04-25 16:40:00,0.7455,0.74575,0.7455,0.7455,199600001.0
2007-04-25 16:41:00,0.74555,0.74555,0.7454,0.74545,148099999.0
2007-04-25 16:42:00,0.74555,0.7457,0.7455,0.7456,115800000.0
2007-04-25 16:43:00,0.7456,0.7457,0.7455,0.74555,341099998.0
2007-04-25 16:44:00,0.7456,0.7456,0.7456,0.7456,12000000.0
2007-04-25 16:45:00,0.7456,0.7457,0.7456,0.7457,127600002.0
2007-04-25 16:46:00,0.7457,0.7457,0.74565,0.74565,31000001.0
2007-04-25 16:47:00,0.7457,0.7457,0.7453,0.7453,236600000.0
2007-04-25 16:48:00,0.7453,0.74555,0.7452,0.7454,621400005.0
2007-04-25 16:49:00,0.7454,0.7454,0.7452,0.7454,195199999.0
2007-04-25 16:50:00,0.7454,0.7455,0.74525,0.7454,403600001.0
2007-04-25 16:51:00,0.7454,0.7457,0.74535,0.74545,382900000.0
2007-04-25 16:52:00,0.74545,0.7455,0.74535,0.7454,141000001.0
2007-04-25 16:53:00,0.7454,0.7457,0.7454,0.7456,208900002.0
2007-04-25 16:54:00,0.7457,0.74575,0.74565,0.74575,126700000.0
2007-04-25 16:55:00,0.7458,0.74585,0.7457,0.74575,248300003.0
2007-04-25 16:56:00,0.7458,0.7458,0.7458,0.7458,154400000.0
2007-04-25 16:57:00,0.7458,0.746,0.7457,0.7459,598899998.0
2007-04-25 16:58:00,0.746,0.746,0.74575,0.7459,741400006.0
2007-04-25 16:59:00,0.7459,0.7459,0.7456,0.7457,916199998.0
2007-04-25 17:00:00,0.7457,0.7458,0.7454,0.74545,581999993.0
2007-04-25 17:01:00,0.7455,0.7457,0.74545,0.7456,469900007.0
2007-04-25 17:02:00,0.7456,0.7456,0.7455,0.7455,143599999.0
2007-04-25 17:03:00,0.7455,0.7457,0.7455,0.7457,262700000.0
2007-04-25 17:05:00,0.7457,0.7457,0.7455,0.74555,227200001.0
2007-04-25 17:06:00,0.7456,0.7456,0.74555,0.74555,32000000.0
2007-04-25 17:07:00,0.7456,0.7458,0.7456,0.7457,195800000.0
2007-04-25 17:08:00,0.7457,0.7458,0.7456,0.7457,309599999.0
2007-04-25 17:09:00,0.7457,0.7457,0.74565,0.74565,60000000.0
2007-04-25 17:10:00,0.7457,0.7457,0.74555,0.74555,73300000.0
2007-04-25 17:11:00,0.7456,0.7456,0.74545,0.74545,41900000.0
2007-04-25 17:12:00,0.7455,0.7455,0.7454,0.74545,62300000.0
2007-04-25 17:13:00,0.74545,0.7457,0.74545,0.7456,200499999.0
2007-04-25 17:14:00,0.7456,0.7456,0.7455,0.7455,131700000.0
2007-04-25 17:15:00,0.7455,0.7455,0.7453,0.7453,257000000.0
2007-04-25 17:16:00,0.7453,0.74545,0.74525,0.74545,195899998.0
2007-04-25 17:17:00,0.74545,0.7455,0.7454,0.74545,343099996.0
2007-04-25 17:18:00,0.7455,0.74565,0.74545,0.74545,202500004.0
2007-04-25 17:19:00,0.74545,0.7458,0.74545,0.74575,114800003.0
2007-04-25 17:20:00,0.74575,0.7458,0.7457,0.7457,60700000.0
2007-04-25 17:21:00,0.74575,0.7458,0.7456,0.7456,59499999.0
2007-04-25 17:22:00,0.74555,0.7456,0.74555,0.74555,51000000.0
2007-04-25 17:23:00,0.7456,0.7456,0.7456,0.7456,2100000.0
2007-04-25 17:24:00,0.7456,0.7456,0.7454,0.7454,332199998.0
2007-04-25 17:25:00,0.7454,0.7454,0.7453,0.7453,257000006.0
2007-04-25 17:26:00,0.7454,0.7454,0.7454,0.7454,47200000.0
2007-04-25 17:27:00,0.7454,0.7455,0.7454,0.7455,191200000.0
2007-04-25 17:29:00,0.7455,0.7455,0.7452,0.7455,529600000.0
2007-04-25 17:30:00,0.7455,0.7455,0.7455,0.7455,17400000.0
2007-04-25 17:32:00,0.7455,0.7455,0.7454,0.7454,49500000.0
2007-04-25 17:33:00,0.7454,0.7454,0.7453,0.7454,113600000.0
2007-04-25 17:34:00,0.7454,0.7454,0.7454,0.7454,25400000.0
2007-04-25 17:35:00,0.7454,0.7455,0.74535,0.74535,207600003.0
2007-04-25 17:36:00,0.74535,0.74535,0.74525,0.7453,28700000.0
2007-04-25 17:37:00,0.7453,0.74535,0.7453,0.74535,31200000.0
2007-04-25 17:38:00,0.74535,0.7454,0.7452,0.7454,231600000.0
2007-04-25 17:39:00,0.7454,0.7456,0.7454,0.7456,55200000.0
2007-04-25 17:40:00,0.7455,0.7455,0.74545,0.7455,181300001.0
2007-04-25 17:41:00,0.7455,0.7455,0.7454,0.7455,118199999.0
2007-04-25 17:42:00,0.7455,0.7455,0.74545,0.74545,31200000.0
2007-04-25 17:44:00,0.7455,0.7455,0.7455,0.7455,60300000.0
2007-04-25 17:45:00,0.7455,0.7455,0.7454,0.7455,123600001.0
2007-04-25 17:46:00,0.7454,0.7455,0.74535,0.7455,225400003.0
2007-04-25 17:47:00,0.74545,0.7455,0.7454,0.7454,239200007.0
2007-04-25 17:48:00,0.7454,0.7454,0.7453,0.74535,39400000.0
2007-04-25 17:49:00,0.7453,0.7453,0.7453,0.7453,21500000.0
2007-04-25 17:50:00,0.7453,0.7453,0.74525,0.74525,23500000.0
2007-04-25 17:51:00,0.7453,0.7453,0.745,0.745,116999998.0
2007-04-25 17:52:00,0.745,0.7451,0.745,0.745,117000002.0
2007-04-25 17:53:00,0.745,0.745,0.7449,0.745,204900001.0
2007-04-25 17:54:00,0.745,0.745,0.74495,0.74495,143000000.0
2007-04-25 17:55:00,0.745,0.7452,0.74495,0.745,76000000.0
2007-04-25 17:56:00,0.74495,0.74495,0.7449,0.7449,14300000.0
2007-04-25 17:57:00,0.7449,0.7449,0.7449,0.7449,23900000.0
2007-04-25 17:58:00,0.7449,0.7449,0.74475,0.7449,159700000.0
2007-04-25 17:59:00,0.7449,0.7449,0.7449,0.7449,25300000.0
2007-04-25 18:00:00,0.7449,0.745,0.7448,0.745,137100000.0
2007-04-25 18:01:00,0.745,0.7452,0.745,0.7452,217499997.0
2007-04-25 18:02:00,0.7452,0.7452,0.7452,0.7452,8800000.0
2007-04-25 18:03:00,0.7452,0.7452,0.74515,0.74515,14400000.0
2007-04-25 18:04:00,0.74515,0.7452,0.7449,0.745,207999998.0
2007-04-25 18:05:00,0.745,0.745,0.745,0.745,67900000.0
2007-04-25 18:06:00,0.74495,0.74495,0.7449,0.7449,26000000.0
2007-04-25 18:07:00,0.74485,0.7449,0.74465,0.74465,425100001.0
2007-04-25 18:08:00,0.74465,0.7448,0.74465,0.7448,51299998.0
2007-04-25 18:09:00,0.74475,0.74475,0.74465,0.7447,73399999.0
2007-04-25 18:10:00,0.74465,0.7447,0.7446,0.7447,120499996.0
2007-04-25 18:11:00,0.7447,0.7447,0.74465,0.74465,95999999.0
2007-04-25 18:12:00,0.74465,0.745,0.7446,0.7449,254000001.0
2007-04-25 18:13:00,0.7449,0.7449,0.74485,0.74485,44700000.0
2007-04-25 18:14:00,0.7449,0.745,0.7449,0.74495,71900000.0
2007-04-25 18:15:00,0.745,0.7452,0.7449,0.7449,153100001.0
2007-04-25 18:16:00,0.7449,0.7452,0.7449,0.7449,272299996.0
2007-04-25 18:17:00,0.7448,0.7449,0.7448,0.7449,134400002.0
2007-04-25 18:19:00,0.7449,0.7449,0.7448,0.7449,190800001.0
2007-04-25 18:20:00,0.745,0.7451,0.745,0.7451,169900001.0
2007-04-25 18:21:00,0.7449,0.7449,0.7449,0.7449,169900001.0
2007-04-25 18:22:00,0.7449,0.7451,0.7449,0.7451,76200000.0
2007-04-25 18:23:00,0.7451,0.7451,0.745,0.745,43600000.0
2007-04-25 18:24:00,0.7449,0.745,0.7449,0.74495,57399999.0
2007-04-25 18:25:00,0.745,0.745,0.7449,0.74495,74800000.0
2007-04-25 18:26:00,0.745,0.745,0.7449,0.745,35000000.0
2007-04-25 18:27:00,0.7449,0.7449,0.7447,0.7447,45900000.0
2007-04-25 18:28:00,0.7447,0.7448,0.7447,0.7448,103300000.0
2007-04-25 18:29:00,0.7448,0.7451,0.74465,0.74465,87899999.0
2007-04-25 18:30:00,0.7447,0.7447,0.74465,0.7447,41900000.0
2007-04-25 18:31:00,0.7447,0.7447,0.7447,0.7447,113300000.0
2007-04-25 18:32:00,0.7447,0.7447,0.7446,0.7447,73999999.0
2007-04-25 18:33:00,0.7447,0.7447,0.7447,0.7447,22900000.0
2007-04-25 18:34:00,0.7447,0.7447,0.7447,0.7447,7200000.0
2007-04-25 18:35:00,0.7447,0.7447,0.7447,0.7447,37700000.0
2007-04-25 18:36:00,0.7447,0.7447,0.7446,0.7447,84100000.0
2007-04-25 18:37:00,0.7447,0.7447,0.7447,0.7447,12800000.0
2007-04-25 18:38:00,0.7446,0.7447,0.7446,0.74465,54100000.0
2007-04-25 18:39:00,0.74465,0.7447,0.74465,0.7447,15100000.0
2007-04-25 18:40:00,0.7447,0.7447,0.7445,0.74455,42100001.0
2007-04-25 18:41:00,0.7445,0.7445,0.7442,0.74435,110000001.0
2007-04-25 18:42:00,0.7443,0.7448,0.7441,0.7445,464600002.0
2007-04-25 18:43:00,0.7445,0.7447,0.7445,0.7445,72100000.0
2007-04-25 18:44:00,0.7445,0.7446,0.7444,0.7445,182599999.0
2007-04-25 18:45:00,0.7445,0.7445,0.7445,0.7445,70700000.0
2007-04-25 18:46:00,0.7445,0.7446,0.7442,0.7443,80600000.0
2007-04-25 18:47:00,0.7443,0.74455,0.7441,0.7444,348000000.0
2007-04-25 18:48:00,0.74435,0.7444,0.74435,0.7444,10000000.0
2007-04-25 18:49:00,0.7444,0.7444,0.74435,0.74435,29800000.0
2007-04-25 18:50:00,0.7444,0.7444,0.7443,0.7443,99199997.0
2007-04-25 18:51:00,0.7444,0.7445,0.7443,0.7443,97200002.0
2007-04-25 18:52:00,0.7443,0.7444,0.7443,0.7444,36300000.0
2007-04-25 18:53:00,0.7444,0.7444,0.7442,0.7442,104299998.0
2007-04-25 18:54:00,0.7443,0.7444,0.7443,0.74435,59200000.0
2007-04-25 18:55:00,0.7444,0.74445,0.7441,0.74445,142600000.0
2007-04-25 18:56:00,0.7445,0.7447,0.7439,0.7442,213299998.0
2007-04-25 18:57:00,0.7442,0.7442,0.74415,0.74415,55499999.0
2007-04-25 18:58:00,0.7442,0.7443,0.7441,0.74425,61600000.0
2007-04-25 18:59:00,0.7443,0.7447,0.7442,0.7444,459500002.0
2007-04-25 19:00:00,0.74455,0.74455,0.7442,0.7443,261600000.0
2007-04-25 19:01:00,0.7444,0.7447,0.7442,0.7442,389500003.0
2007-04-25 19:02:00,0.7443,0.7443,0.74415,0.7442,123400000.0
2007-04-25 19:03:00,0.7442,0.7443,0.7442,0.7443,10500000.0
2007-04-25 19:04:00,0.7443,0.74445,0.7442,0.7442,154400000.0
2007-04-25 19:05:00,0.7442,0.7443,0.7442,0.7442,89700000.0
2007-04-25 19:06:00,0.7443,0.7443,0.7442,0.7442,188900003.0
2007-04-25 19:08:00,0.7442,0.7443,0.7442,0.7443,52900000.0
2007-04-25 19:09:00,0.7443,0.7443,0.7443,0.7443,4800000.0
2007-04-25 19:10:00,0.7443,0.7443,0.7443,0.7443,12000000.0
2007-04-25 19:11:00,0.7443,0.7443,0.7443,0.7443,7200000.0
2007-04-25 19:12:00,0.7443,0.7443,0.7443,0.7443,12000000.0
2007-04-25 19:13:00,0.7443,0.7443,0.7443,0.7443,27100000.0
2007-04-25 19:14:00,0.7443,0.7443,0.7442,0.7443,47600000.0
2007-04-25 19:17:00,0.7443,0.7444,0.7442,0.7444,59599999.0
2007-04-25 19:18:00,0.7444,0.7444,0.7442,0.7443,182100002.0
2007-04-25 19:19:00,0.74425,0.7443,0.7442,0.7442,59999999.0
2007-04-25 19:21:00,0.7442,0.7442,0.7441,0.7441,154799999.0
2007-04-25 19:22:00,0.7442,0.7442,0.7442,0.7442,57300002.0
2007-04-25 19:23:00,0.7443,0.7443,0.7443,0.7443,4000000.0
2007-04-25 19:24:00,0.7442,0.7445,0.7442,0.7445,211900000.0
2007-04-25 19:25:00,0.7443,0.74445,0.7441,0.7443,279100000.0
2007-04-25 19:26:00,0.7444,0.7445,0.7443,0.7445,88100000.0
2007-04-25 19:27:00,0.7445,0.7445,0.74445,0.74445,73800000.0
2007-04-25 19:29:00,0.74445,0.74445,0.7444,0.7444,15400000.0
2007-04-25 19:30:00,0.7444,0.7444,0.7443,0.7444,40300000.0
2007-04-25 19:31:00,0.7444,0.7448,0.7444,0.7445,123700000.0
2007-04-25 19:32:00,0.7445,0.74465,0.7445,0.7445,36600000.0
2007-04-25 19:33:00,0.7444,0.7444,0.7444,0.7444,20800000.0
2007-04-25 19:35:00,0.7444,0.7444,0.7442,0.7444,90299999.0
2007-04-25 19:36:00,0.7444,0.7444,0.7442,0.7443,219299999.0
2007-04-25 19:37:00,0.7442,0.7445,0.7442,0.74445,135000001.0
2007-04-25 19:38:00,0.74445,0.7445,0.7443,0.7444,90400000.0
2007-04-25 19:39:00,0.7444,0.7444,0.7444,0.7444,18400000.0
2007-04-25 19:40:00,0.7444,0.7444,0.7444,0.7444,24800000.0
2007-04-25 19:41:00,0.7444,0.7444,0.7444,0.7444,22500000.0
2007-04-25 19:42:00,0.7444,0.7445,0.7442,0.7442,224799999.0
2007-04-25 19:43:00,0.7443,0.7444,0.7441,0.7441,132299996.0
2007-04-25 19:44:00,0.7442,0.7444,0.7441,0.74435,146800003.0
2007-04-25 19:45:00,0.7444,0.7445,0.7444,0.7444,84900000.0
2007-04-25 19:46:00,0.7444,0.7445,0.7442,0.74445,324899995.0
2007-04-25 19:47:00,0.74445,0.7446,0.7444,0.74455,393299999.0
2007-04-25 19:48:00,0.7446,0.7448,0.7444,0.7448,435900001.0
2007-04-25 19:49:00,0.7448,0.7448,0.7446,0.7446,440500005.0
2007-04-25 19:50:00,0.7446,0.7447,0.7446,0.7447,162900001.0
2007-04-25 19:51:00,0.7447,0.7447,0.7446,0.7447,96699999.0
2007-04-25 19:52:00,0.7447,0.7447,0.7446,0.7446,70500000.0
2007-04-25 19:53:00,0.7446,0.7447,0.7446,0.74465,47499999.0
2007-04-25 19:54:00,0.7447,0.7447,0.7447,0.7447,4800000.0
2007-04-25 19:58:00,0.7446,0.7446,0.7446,0.7446,53799999.0
2007-04-25 19:59:00,0.7446,0.7446,0.7443,0.7445,132499996.0
2007-04-25 20:00:00,0.7445,0.7445,0.7444,0.7445,92200000.0
2007-04-25 20:01:00,0.7445,0.7445,0.7444,0.7445,79400000.0
2007-04-25 20:02:00,0.7446,0.7449,0.74435,0.7445,814000003.0
2007-04-25 20:03:00,0.7445,0.7447,0.7444,0.7446,334000001.0
2007-04-25 20:04:00,0.7446,0.7447,0.7444,0.7444,189100002.0
2007-04-25 20:05:00,0.7445,0.7445,0.7445,0.7445,59800001.0
2007-04-25 20:06:00,0.7444,0.7445,0.7444,0.7444,206599998.0
2007-04-25 20:07:00,0.7444,0.7444,0.7444,0.7444,62499998.0
2007-04-25 20:08:00,0.7443,0.7444,0.7443,0.7443,272799997.0
2007-04-25 20:09:00,0.7443,0.7445,0.7441,0.7442,327699997.0
2007-04-25 20:10:00,0.74415,0.7444,0.74415,0.7444,171600000.0
2007-04-25 20:11:00,0.7446,0.7446,0.7445,0.7445,145400000.0
2007-04-25 20:12:00,0.7445,0.7446,0.7445,0.7445,102800000.0
2007-04-25 20:13:00,0.7445,0.7445,0.74445,0.74445,10500000.0
2007-04-25 20:15:00,0.7445,0.7445,0.74445,0.7445,50800000.0
2007-04-25 20:17:00,0.7444,0.7446,0.7444,0.7445,129100000.0
2007-04-25 20:18:00,0.7445,0.7446,0.7445,0.7446,18100000.0
2007-04-25 20:19:00,0.7446,0.7446,0.74455,0.74455,18000000.0
2007-04-25 20:20:00,0.7446,0.7446,0.7446,0.7446,5500000.0
2007-04-25 20:21:00,0.7445,0.7446,0.7445,0.7445,94900000.0
2007-04-25 20:22:00,0.7445,0.7447,0.7445,0.7447,53800000.0
2007-04-25 20:23:00,0.74465,0.74465,0.7444,0.7445,254199998.0
2007-04-25 20:24:00,0.7446,0.7446,0.7445,0.7446,28800000.0
2007-04-25 20:27:00,0.7445,0.7445,0.7445,0.7445,43700000.0
2007-04-25 20:30:00,0.7445,0.7445,0.7445,0.7445,17600000.0
2007-04-25 20:31:00,0.7445,0.7447,0.7443,0.74455,173499999.0
2007-04-25 20:32:00,0.74455,0.7447,0.7445,0.7446,171799998.0
2007-04-25 20:33:00,0.7445,0.7447,0.7445,0.7447,137900003.0
2007-04-25 20:34:00,0.7446,0.7447,0.7444,0.7444,231400004.0
2007-04-25 20:35:00,0.7444,0.7447,0.7444,0.7447,184000001.0
2007-04-25 20:36:00,0.7447,0.7447,0.7446,0.7447,214899999.0
2007-04-25 20:37:00,0.7447,0.7447,0.7445,0.7447,317799998.0
2007-04-25 20:38:00,0.7447,0.7448,0.7447,0.7448,110400000.0
2007-04-25 20:39:00,0.7448,0.7448,0.7443,0.7443,518200001.0
2007-04-25 20:40:00,0.7444,0.7445,0.7444,0.7445,165900002.0
2007-04-25 20:41:00,0.74445,0.7445,0.74445,0.7445,38100001.0
2007-04-25 20:42:00,0.7444,0.7444,0.7444,0.7444,48599998.0
2007-04-25 20:43:00,0.7444,0.7444,0.7444,0.7444,28800001.0
2007-04-25 20:47:00,0.7445,0.7445,0.7445,0.7445,15000000.0
2007-04-25 20:49:00,0.7445,0.7445,0.7441,0.7442,194699998.0
2007-04-25 20:50:00,0.7441,0.7442,0.7441,0.7442,67700000.0
2007-04-25 20:51:00,0.7442,0.7442,0.7442,0.7442,37700000.0
2007-04-25 20:52:00,0.744,0.7442,0.744,0.7442,95800000.0
2007-04-25 20:53:00,0.7442,0.7442,0.7438,0.744,219700003.0
2007-04-25 20:54:00,0.744,0.7441,0.744,0.7441,56199998.0
2007-04-25 20:55:00,0.7441,0.7441,0.7441,0.7441,39000000.0
2007-04-25 20:56:00,0.7441,0.7441,0.7441,0.7441,39000000.0
2007-04-25 20:57:00,0.7442,0.7442,0.7442,0.7442,12800000.0
2007-04-25 20:58:00,0.7442,0.7442,0.7441,0.7441,27100001.0
2007-04-25 20:59:00,0.7441,0.7441,0.7441,0.7441,29400000.0
2007-04-25 21:00:00,0.744,0.744,0.7439,0.744,164300001.0
2007-04-25 21:01:00,0.744,0.744,0.7439,0.7439,135600002.0
2007-04-25 21:03:00,0.7438,0.7439,0.7438,0.7438,54100000.0
2007-04-25 21:04:00,0.7438,0.7438,0.7438,0.7438,9200000.0
2007-04-25 21:05:00,0.7439,0.7439,0.7434,0.7436,127999998.0
2007-04-25 21:06:00,0.7436,0.7436,0.7435,0.7435,43100001.0
2007-04-25 21:07:00,0.7435,0.7436,0.7435,0.7436,76900000.0
2007-04-25 21:08:00,0.7436,0.7436,0.7434,0.7434,108599999.0
2007-04-25 21:09:00,0.7435,0.7435,0.7435,0.7435,55600000.0
2007-04-25 21:10:00,0.7435,0.7437,0.7435,0.7437,72600000.0
2007-04-25 21:11:00,0.7437,0.7437,0.7436,0.7437,117599999.0
2007-04-25 21:12:00,0.7437,0.7437,0.7436,0.7437,85800000.0
2007-04-25 21:13:00,0.7437,0.7437,0.7437,0.7437,29800000.0
2007-04-25 21:16:00,0.7437,0.7437,0.7437,0.7437,6800000.0
2007-04-25 21:17:00,0.7437,0.7439,0.7437,0.7439,77400001.0
2007-04-25 21:18:00,0.7439,0.744,0.7437,0.7438,141999999.0
2007-04-25 21:19:00,0.7439,0.744,0.7439,0.744,70900000.0
2007-04-25 21:20:00,0.744,0.744,0.744,0.744,15100000.0
2007-04-25 21:21:00,0.744,0.744,0.744,0.744,24600000.0
2007-04-25 21:22:00,0.744,0.7441,0.744,0.7441,67600001.0
2007-04-25 21:24:00,0.7441,0.7441,0.744,0.744,23100000.0
2007-04-25 21:25:00,0.7441,0.7441,0.7441,0.7441,12000000.0
2007-04-25 21:26:00,0.744,0.744,0.744,0.744,15100000.0
2007-04-25 21:29:00,0.744,0.744,0.744,0.744,57299999.0
2007-04-25 21:30:00,0.744,0.7441,0.7437,0.7437,182899997.0
2007-04-25 21:31:00,0.7438,0.7439,0.7438,0.7439,18300000.0
2007-04-25 21:34:00,0.7439,0.7439,0.7439,0.7439,15100000.0
2007-04-25 21:35:00,0.7438,0.7438,0.7438,0.7438,1600000.0
2007-04-25 21:39:00,0.7438,0.7438,0.7438,0.7438,8000000.0
2007-04-25 21:40:00,0.7438,0.7438,0.7438,0.7438,3200000.0
2007-04-25 21:41:00,0.7437,0.7437,0.7437,0.7437,33500001.0
2007-04-25 21:42:00,0.7437,0.7439,0.7437,0.7439,25400000.0
2007-04-25 21:43:00,0.7439,0.7439,0.7439,0.7439,23800000.0
2007-04-25 21:45:00,0.7438,0.7438,0.7436,0.7436,50900000.0
2007-04-25 21:47:00,0.7439,0.744,0.7439,0.744,13400000.0
2007-04-25 21:50:00,0.7439,0.7439,0.7439,0.7439,18200000.0
2007-04-25 21:55:00,0.7439,0.7439,0.7438,0.7438,55600001.0
2007-04-25 21:56:00,0.744,0.744,0.7436,0.7437,40300000.0
2007-04-25 21:57:00,0.7437,0.7437,0.7437,0.7437,34800000.0
2007-04-25 21:58:00,0.7436,0.7437,0.7435,0.7437,60300000.0
2007-04-25 21:59:00,0.7437,0.7437,0.7437,0.7437,30200000.0
2007-04-25 22:01:00,0.7437,0.7437,0.7433,0.7434,170700002.0
2007-04-25 22:02:00,0.7435,0.7436,0.7433,0.7435,170000001.0
2007-04-25 22:03:00,0.7435,0.7436,0.7434,0.7435,94600002.0
2007-04-25 22:04:00,0.7435,0.7436,0.7434,0.7434,148599998.0
2007-04-25 22:05:00,0.7434,0.7437,0.7434,0.7436,95500001.0
2007-04-25 22:06:00,0.7436,0.7436,0.7435,0.7435,33400000.0
2007-04-25 22:07:00,0.7435,0.7436,0.7434,0.7435,84200002.0
2007-04-25 22:08:00,0.7437,0.7437,0.7437,0.7437,5600000.0
2007-04-25 22:09:00,0.7437,0.7437,0.7436,0.7436,25300000.0
2007-04-25 22:10:00,0.7437,0.7438,0.7437,0.7438,37400000.0
2007-04-25 22:11:00,0.7437,0.7438,0.7437,0.7438,27000000.0
2007-04-25 22:13:00,0.7437,0.7438,0.7436,0.7438,88999998.0
2007-04-25 22:14:00,0.7438,0.7439,0.7436,0.7437,76400000.0
2007-04-25 22:15:00,0.7437,0.7438,0.7437,0.7438,72300000.0
2007-04-25 22:16:00,0.7438,0.7441,0.7438,0.7441,89700000.0
2007-04-25 22:17:00,0.7439,0.744,0.7438,0.744,61200000.0
2007-04-25 22:18:00,0.744,0.7442,0.7437,0.7441,105800000.0
2007-04-25 22:19:00,0.744,0.7442,0.744,0.7441,156400000.0
2007-04-25 22:20:00,0.7441,0.7441,0.744,0.744,85900001.0
2007-04-25 22:21:00,0.7439,0.7441,0.7439,0.7441,54000000.0
2007-04-25 22:22:00,0.7441,0.7441,0.7439,0.7439,48600000.0
2007-04-25 22:23:00,0.7442,0.7444,0.7442,0.7444,88000000.0
2007-04-25 22:24:00,0.7442,0.7442,0.744,0.7441,165999996.0
2007-04-25 22:26:00,0.7441,0.7441,0.744,0.744,90699998.0
2007-04-25 22:27:00,0.7442,0.7442,0.744,0.7442,65400001.0
2007-04-25 22:28:00,0.7442,0.7442,0.7439,0.7439,70000000.0
2007-04-25 22:29:00,0.7438,0.7438,0.7438,0.7438,23700000.0
2007-04-25 22:30:00,0.7438,0.744,0.7437,0.7439,102200000.0
2007-04-25 22:31:00,0.7439,0.744,0.7439,0.744,20800000.0
2007-04-25 22:32:00,0.744,0.744,0.744,0.744,8800000.0
2007-04-25 22:34:00,0.744,0.744,0.744,0.744,17600000.0
2007-04-25 22:35:00,0.744,0.7441,0.744,0.7441,30200000.0
2007-04-25 22:36:00,0.7441,0.7441,0.7441,0.7441,6500000.0
2007-04-25 22:37:00,0.744,0.7441,0.744,0.7441,37699999.0
2007-04-25 22:41:00,0.7441,0.7441,0.7439,0.7439,183399998.0
2007-04-25 22:42:00,0.7441,0.7441,0.7441,0.7441,51600002.0
2007-04-25 22:43:00,0.744,0.7441,0.744,0.7441,26100000.0
2007-04-25 22:44:00,0.7441,0.7442,0.7441,0.7442,27800000.0
2007-04-25 22:45:00,0.7442,0.7443,0.7442,0.7443,55600000.0
2007-04-25 22:46:00,0.7444,0.7445,0.7444,0.7445,42900000.0
2007-04-25 22:47:00,0.7445,0.7445,0.7444,0.7445,141400002.0
2007-04-25 22:48:00,0.7445,0.7445,0.7444,0.7445,73799999.0
2007-04-25 22:49:00,0.7444,0.7445,0.7443,0.7444,129700000.0
2007-04-25 22:50:00,0.7445,0.7445,0.7445,0.7445,23000000.0
2007-04-25 22:51:00,0.7444,0.7445,0.7444,0.7445,54700000.0
2007-04-25 22:52:00,0.7445,0.7446,0.7443,0.7444,145300001.0
2007-04-25 22:53:00,0.7443,0.7444,0.7438,0.7441,112800001.0
2007-04-25 22:54:00,0.7442,0.7444,0.7441,0.7444,64300000.0
2007-04-25 22:55:00,0.7443,0.7444,0.7443,0.7444,4000000.0
2007-04-25 22:56:00,0.7449,0.7449,0.7444,0.7446,57200000.0
2007-04-25 22:57:00,0.7446,0.7448,0.7446,0.7447,61700000.0
2007-04-25 22:58:00,0.7448,0.7453,0.7448,0.7453,40800000.0
2007-04-25 22:59:00,0.7451,0.7451,0.7447,0.7449,66599999.0
2007-04-25 23:00:00,0.74585,0.748,0.74585,0.7463,61600000.0
2007-04-25 23:01:00,0.7462,0.7465,0.743,0.7434,54000000.0
2007-04-25 23:02:00,0.7449,0.7449,0.7437,0.7437,9800000.0
2007-04-25 23:03:00,0.7437,0.7443,0.7432,0.7432,153100000.0
2007-04-25 23:04:00,0.7429,0.7434,0.7424,0.7424,134500000.0
2007-04-25 23:05:00,0.7424,0.7432,0.7424,0.7427,340199999.0
2007-04-25 23:06:00,0.7426,0.7426,0.7417,0.742,470600001.0
2007-04-25 23:07:00,0.7421,0.7428,0.742,0.7428,335199995.0
2007-04-25 23:08:00,0.7428,0.7441,0.7427,0.7436,297300000.0
2007-04-25 23:09:00,0.7435,0.7437,0.7429,0.7433,467600003.0
2007-04-25 23:10:00,0.7434,0.7437,0.7434,0.7437,83400001.0
2007-04-25 23:11:00,0.7438,0.7444,0.7437,0.7443,371900000.0
2007-04-25 23:12:00,0.7443,0.7444,0.7442,0.7444,164300000.0
2007-04-25 23:13:00,0.7444,0.745,0.7441,0.745,259000000.0
2007-04-25 23:14:00,0.7449,0.746,0.7449,0.7457,293700003.0
2007-04-25 23:15:00,0.7457,0.746,0.7451,0.7451,397700000.0
2007-04-25 23:16:00,0.7451,0.7451,0.7447,0.7451,156100001.0
2007-04-25 23:17:00,0.745,0.7451,0.7449,0.7449,67800000.0
2007-04-25 23:18:00,0.7449,0.7454,0.7449,0.7454,127200000.0
2007-04-25 23:19:00,0.7455,0.7455,0.7454,0.7455,37100002.0
2007-04-25 23:20:00,0.7455,0.746,0.7455,0.7458,119700000.0
2007-04-25 23:21:00,0.7458,0.7458,0.7455,0.7455,107700000.0
2007-04-25 23:22:00,0.7458,0.746,0.74565,0.74565,27100000.0
2007-04-25 23:23:00,0.7459,0.7462,0.7459,0.7462,418600000.0
2007-04-25 23:24:00,0.7463,0.7463,0.7459,0.7461,216700000.0
2007-04-25 23:25:00,0.7461,0.7465,0.7459,0.7465,112400000.0
2007-04-25 23:26:00,0.7465,0.7467,0.7455,0.7459,273700002.0
2007-04-25 23:27:00,0.7459,0.7465,0.7456,0.7461,114300000.0
2007-04-25 23:28:00,0.7461,0.7462,0.746,0.746,76300001.0
2007-04-25 23:29:00,0.7462,0.7463,0.746,0.7461,124300000.0
2007-04-25 23:30:00,0.7459,0.7459,0.7456,0.74565,63800001.0
2007-04-25 23:31:00,0.7456,0.7457,0.7452,0.7452,123100000.0
2007-04-25 23:32:00,0.7453,0.7454,0.7452,0.7454,163600000.0
2007-04-25 23:33:00,0.7455,0.7455,0.7455,0.7455,43600000.0
2007-04-25 23:34:00,0.7455,0.7455,0.7453,0.7455,148700000.0
2007-04-25 23:35:00,0.7454,0.7455,0.7454,0.7455,112300000.0
2007-04-25 23:36:00,0.7455,0.7456,0.7454,0.7455,171900001.0
2007-04-25 23:37:00,0.7455,0.7458,0.7455,0.7456,219800000.0
2007-04-25 23:38:00,0.7457,0.7461,0.7456,0.7458,251699999.0
2007-04-25 23:39:00,0.7456,0.7459,0.7456,0.7458,502400001.0
2007-04-25 23:40:00,0.7459,0.7459,0.7456,0.7459,307100000.0
2007-04-25 23:41:00,0.7459,0.7459,0.7458,0.7459,122500001.0
2007-04-25 23:42:00,0.746,0.746,0.7458,0.7458,86900002.0
2007-04-25 23:43:00,0.746,0.7463,0.7459,0.7461,277300000.0
2007-04-25 23:44:00,0.7462,0.7463,0.746,0.7462,178400000.0
2007-04-25 23:45:00,0.7463,0.7463,0.7459,0.7461,153700000.0
2007-04-25 23:46:00,0.7461,0.7463,0.7459,0.7462,257200000.0
2007-04-25 23:47:00,0.7461,0.7463,0.7461,0.7463,62900000.0
2007-04-25 23:48:00,0.7463,0.7463,0.7462,0.7462,159999998.0
2007-04-25 23:49:00,0.7463,0.7463,0.7463,0.7463,75599999.0
2007-04-25 23:50:00,0.7464,0.7464,0.7464,0.7464,26500000.0
2007-04-25 23:52:00,0.7467,0.747,0.7467,0.7469,259799997.0
2007-04-25 23:53:00,0.7469,0.7469,0.7467,0.7469,219499999.0
2007-04-25 23:54:00,0.7469,0.7469,0.7464,0.7466,277499998.0
2007-04-25 23:55:00,0.7466,0.7466,0.7464,0.7464,186100000.0
2007-04-25 23:56:00,0.7465,0.7465,0.7464,0.7464,20600000.0
2007-04-25 23:57:00,0.7464,0.7464,0.7464,0.7464,20600000.0
2007-04-25 23:58:00,0.7463,0.7463,0.746,0.746,57800001.0
2007-04-26 00:00:00,0.746,0.746,0.7459,0.7459,76399999.0
2007-04-26 00:01:00,0.746,0.746,0.746,0.746,30300000.0
2007-04-26 00:02:00,0.746,0.746,0.7458,0.7458,81899999.0
2007-04-26 00:03:00,0.7459,0.7459,0.7455,0.7458,371500002.0
2007-04-26 00:06:00,0.7458,0.7458,0.7458,0.7458,15900000.0
2007-04-26 00:07:00,0.7458,0.7458,0.7458,0.7458,70000002.0
2007-04-26 00:08:00,0.7457,0.7457,0.7457,0.7457,32700001.0
2007-04-26 00:09:00,0.7458,0.7458,0.7458,0.7458,80400002.0
2007-04-26 00:10:00,0.7458,0.7458,0.7458,0.7458,20700001.0
2007-04-26 00:11:00,0.7459,0.7462,0.7459,0.7461,86200001.0
2007-04-26 00:12:00,0.7461,0.7461,0.7459,0.746,209700000.0
2007-04-26 00:13:00,0.746,0.7461,0.746,0.7461,84699999.0
2007-04-26 00:14:00,0.7461,0.7461,0.7461,0.7461,43800001.0
2007-04-26 00:15:00,0.7461,0.7461,0.7461,0.7461,24700001.0
2007-04-26 00:17:00,0.7462,0.7462,0.7462,0.7462,64000000.0
2007-04-26 00:18:00,0.7461,0.7464,0.7461,0.7463,242500000.0
2007-04-26 00:19:00,0.7464,0.7467,0.7464,0.7467,316000002.0
2007-04-26 00:20:00,0.7467,0.7468,0.7466,0.7468,68100001.0
2007-04-26 00:21:00,0.7468,0.7468,0.7468,0.7468,40000000.0
2007-04-26 00:22:00,0.7468,0.747,0.7468,0.747,242200000.0
2007-04-26 00:23:00,0.747,0.747,0.74675,0.7469,208200002.0
2007-04-26 00:24:00,0.74675,0.747,0.74675,0.747,44700000.0
2007-04-26 00:25:00,0.747,0.747,0.747,0.747,27999999.0
2007-04-26 00:26:00,0.747,0.747,0.7469,0.7469,27999999.0
2007-04-26 00:27:00,0.7469,0.7469,0.7468,0.7468,47200000.0
2007-04-26 00:28:00,0.7467,0.7468,0.74615,0.74615,101599997.0
2007-04-26 00:29:00,0.7462,0.7462,0.7458,0.7458,103399999.0
2007-04-26 00:30:00,0.7458,0.7458,0.7437,0.7446,384799999.0
2007-04-26 00:31:00,0.7446,0.7461,0.7446,0.7452,360600003.0
2007-04-26 00:32:00,0.7453,0.7453,0.7449,0.7451,229500000.0
2007-04-26 00:33:00,0.7451,0.7451,0.745,0.7451,112600000.0
2007-04-26 00:34:00,0.7451,0.7451,0.7446,0.7448,77600000.0
2007-04-26 00:35:00,0.7447,0.7447,0.7443,0.7443,169599998.0
2007-04-26 00:36:00,0.7444,0.7444,0.7441,0.7443,647600008.0
2007-04-26 00:37:00,0.7444,0.7451,0.7444,0.7451,216599998.0
2007-04-26 00:38:00,0.7452,0.7455,0.7451,0.7452,246300000.0
2007-04-26 00:39:00,0.7452,0.7452,0.745,0.745,89599999.0
2007-04-26 00:40:00,0.7452,0.7454,0.7448,0.7448,163100000.0
2007-04-26 00:41:00,0.7446,0.7452,0.7446,0.745,116200000.0
2007-04-26 00:42:00,0.745,0.7451,0.7449,0.7451,148900001.0
2007-04-26 00:43:00,0.745,0.7452,0.745,0.7451,68400001.0
2007-04-26 00:44:00,0.7452,0.7454,0.7451,0.7451,132999998.0
2007-04-26 00:45:00,0.7451,0.7454,0.745,0.745,142000000.0
2007-04-26 00:46:00,0.745,0.745,0.7446,0.7446,167900002.0
2007-04-26 00:47:00,0.7446,0.7448,0.7445,0.7447,175200003.0
2007-04-26 00:48:00,0.7445,0.7445,0.7442,0.7445,119399999.0
2007-04-26 00:49:00,0.7445,0.7446,0.7444,0.7446,103300001.0
2007-04-26 00:50:00,0.7446,0.7446,0.7445,0.7446,47700000.0
2007-04-26 00:53:00,0.7445,0.7446,0.7444,0.7444,61800000.0
2007-04-26 00:54:00,0.7445,0.7445,0.7441,0.7442,158800000.0
2007-04-26 00:55:00,0.7442,0.7442,0.7442,0.7442,14300000.0
2007-04-26 00:56:00,0.7442,0.7443,0.7442,0.7443,32600000.0
2007-04-26 00:57:00,0.7443,0.7445,0.7443,0.7445,40600000.0
2007-04-26 00:58:00,0.7445,0.7445,0.7442,0.7444,211200001.0
2007-04-26 00:59:00,0.7444,0.7444,0.7442,0.7443,152799999.0
2007-04-26 01:00:00,0.7443,0.7444,0.7443,0.7443,44100000.0
2007-04-26 01:01:00,0.7442,0.7444,0.7442,0.7444,128900001.0
2007-04-26 01:03:00,0.7444,0.7444,0.7444,0.7444,16800000.0
2007-04-26 01:04:00,0.7444,0.7444,0.7444,0.7444,24000000.0
2007-04-26 01:05:00,0.7444,0.7444,0.7439,0.744,64500001.0
2007-04-26 01:06:00,0.7439,0.744,0.74365,0.7437,259299999.0
2007-04-26 01:07:00,0.7439,0.7439,0.7436,0.7436,169300000.0
2007-04-26 01:08:00,0.7436,0.7436,0.7434,0.7435,107000000.0
2007-04-26 01:09:00,0.7434,0.7435,0.7432,0.7433,248100000.0
2007-04-26 01:10:00,0.7433,0.7433,0.7432,0.7433,198000000.0
2007-04-26 01:11:00,0.7433,0.7435,0.7433,0.7435,77200000.0
2007-04-26 01:12:00,0.74355,0.7436,0.7435,0.7436,85400000.0
2007-04-26 01:13:00,0.7435,0.7437,0.7435,0.7435,95199999.0
2007-04-26 01:14:00,0.7436,0.7437,0.7433,0.7433,287699999.0
2007-04-26 01:15:00,0.7433,0.7434,0.7433,0.7434,86400000.0
2007-04-26 01:16:00,0.7433,0.7435,0.7433,0.7433,237600004.0
2007-04-26 01:17:00,0.7434,0.7434,0.7433,0.7434,120199998.0
2007-04-26 01:18:00,0.7435,0.7435,0.7435,0.7435,9500000.0
2007-04-26 01:20:00,0.7436,0.7436,0.7435,0.7436,127600000.0
2007-04-26 01:21:00,0.7436,0.7436,0.7436,0.7436,141600003.0
2007-04-26 01:22:00,0.7437,0.7437,0.7437,0.7437,10400000.0
2007-04-26 01:23:00,0.7439,0.7442,0.7439,0.7442,151200000.0
2007-04-26 01:24:00,0.7442,0.7442,0.744,0.744,48700000.0
2007-04-26 01:25:00,0.7442,0.7447,0.7442,0.7444,59800000.0
2007-04-26 01:26:00,0.7444,0.7445,0.7442,0.74425,97200001.0
2007-04-26 01:27:00,0.7443,0.7443,0.7437,0.7438,337199998.0
2007-04-26 01:28:00,0.7438,0.7441,0.7437,0.7439,153000001.0
2007-04-26 01:29:00,0.7439,0.7439,0.7438,0.7439,58600000.0
2007-04-26 01:30:00,0.7439,0.7439,0.7436,0.7436,85800001.0
2007-04-26 01:31:00,0.7437,0.7437,0.7437,0.7437,17900000.0
2007-04-26 01:32:00,0.7437,0.7439,0.7437,0.7439,56599999.0
2007-04-26 01:33:00,0.7438,0.7438,0.7438,0.7438,24299999.0
2007-04-26 01:34:00,0.7438,0.7439,0.7438,0.7439,70400001.0
2007-04-26 01:35:00,0.7439,0.74415,0.7439,0.7441,64099999.0
2007-04-26 01:37:00,0.7441,0.7441,0.7441,0.7441,21600000.0
2007-04-26 01:38:00,0.744,0.7441,0.7438,0.7438,128799999.0
2007-04-26 01:39:00,0.7439,0.7439,0.7437,0.7438,230099999.0
2007-04-26 01:40:00,0.7438,0.7438,0.7438,0.7438,126600004.0
2007-04-26 01:41:00,0.7438,0.7438,0.7438,0.7438,17600000.0
2007-04-26 01:42:00,0.7438,0.7438,0.7438,0.7438,14400000.0
2007-04-26 01:43:00,0.7438,0.7438,0.7438,0.7438,58200002.0
2007-04-26 01:44:00,0.7438,0.7438,0.7438,0.7438,27800000.0
2007-04-26 01:45:00,0.7437,0.7438,0.7437,0.7438,32400001.0
2007-04-26 01:46:00,0.7437,0.7438,0.7437,0.7438,89400000.0
2007-04-26 01:48:00,0.7438,0.7438,0.7438,0.7438,4800000.0
2007-04-26 01:49:00,0.74375,0.74375,0.7437,0.7437,17400000.0
2007-04-26 01:50:00,0.7437,0.7437,0.7436,0.7437,61100000.0
2007-04-26 01:51:00,0.7437,0.7437,0.7437,0.7437,31100001.0
2007-04-26 01:52:00,0.7436,0.7436,0.7436,0.7436,38599998.0
2007-04-26 01:53:00,0.7437,0.7437,0.7436,0.74365,128300002.0
2007-04-26 01:54:00,0.7437,0.7437,0.7435,0.7435,67799998.0
2007-04-26 01:55:00,0.7437,0.7439,0.7437,0.7439,174399997.0
2007-04-26 01:56:00,0.7439,0.7439,0.7437,0.7438,138500000.0
2007-04-26 01:57:00,0.7438,0.7439,0.7437,0.7439,242600005.0
2007-04-26 01:58:00,0.7439,0.744,0.7439,0.7439,88200003.0
2007-04-26 01:59:00,0.744,0.744,0.74385,0.744,132100000.0
2007-04-26 02:00:00,0.7439,0.7441,0.7439,0.744,94000000.0
2007-04-26 02:02:00,0.744,0.7443,0.744,0.7443,115100000.0
2007-04-26 02:03:00,0.7442,0.7442,0.7442,0.7442,28299999.0
2007-04-26 02:04:00,0.7443,0.7443,0.744,0.7441,217300000.0
2007-04-26 02:05:00,0.7441,0.7442,0.7441,0.7442,88500001.0
2007-04-26 02:06:00,0.7441,0.7444,0.7441,0.7444,184200003.0
2007-04-26 02:07:00,0.7444,0.7444,0.7444,0.7444,100900001.0
2007-04-26 02:09:00,0.7445,0.7447,0.7445,0.7446,34700000.0
2007-04-26 02:10:00,0.7445,0.745,0.7445,0.7448,187399999.0
2007-04-26 02:11:00,0.74475,0.7448,0.7446,0.7447,313699997.0
2007-04-26 02:13:00,0.7449,0.7452,0.7449,0.7452,238699997.0
2007-04-26 02:14:00,0.7452,0.7455,0.7452,0.7454,366499997.0
2007-04-26 02:15:00,0.7454,0.7454,0.7452,0.7453,174199999.0
2007-04-26 02:16:00,0.7453,0.7454,0.7453,0.74535,130000001.0
2007-04-26 02:17:00,0.7453,0.7455,0.7453,0.7455,54699998.0
2007-04-26 02:18:00,0.7455,0.7456,0.7455,0.7455,168600002.0
2007-04-26 02:19:00,0.7455,0.7456,0.74545,0.7455,176100002.0
2007-04-26 02:20:00,0.74545,0.7455,0.74545,0.7455,201300002.0
2007-04-26 02:21:00,0.7455,0.7456,0.74545,0.74555,449299996.0
2007-04-26 02:22:00,0.7457,0.7459,0.7456,0.7456,253700000.0
2007-04-26 02:23:00,0.74565,0.7457,0.7456,0.7457,240899999.0
2007-04-26 02:24:00,0.7458,0.7458,0.7457,0.7458,137400000.0
2007-04-26 02:25:00,0.7459,0.7462,0.7458,0.7459,235100001.0
2007-04-26 02:26:00,0.746,0.7461,0.7458,0.7458,255599999.0
2007-04-26 02:27:00,0.7458,0.7458,0.7458,0.7458,68300000.0
2007-04-26 02:28:00,0.7457,0.7457,0.74565,0.74565,171900002.0
2007-04-26 02:29:00,0.7457,0.7457,0.7455,0.7457,202200000.0
2007-04-26 02:31:00,0.7457,0.7457,0.7456,0.7456,32200000.0
2007-04-26 02:32:00,0.7456,0.7456,0.7456,0.7456,41399999.0
2007-04-26 02:34:00,0.7456,0.7456,0.7456,0.7456,19600000.0
2007-04-26 02:35:00,0.7456,0.7456,0.7456,0.7456,38000000.0
2007-04-26 02:36:00,0.7456,0.7456,0.7455,0.7455,104799999.0
2007-04-26 02:37:00,0.7456,0.7456,0.7454,0.7455,125700002.0
2007-04-26 02:39:00,0.7456,0.7456,0.74545,0.7455,136099999.0
2007-04-26 02:40:00,0.7455,0.7455,0.7454,0.7454,92999998.0
2007-04-26 02:41:00,0.7454,0.7454,0.7453,0.7454,130300000.0
2007-04-26 02:42:00,0.7454,0.7454,0.7454,0.7454,35200000.0
2007-04-26 02:43:00,0.7454,0.7454,0.7453,0.7453,75799999.0
2007-04-26 02:44:00,0.74535,0.74535,0.74535,0.74535,28000000.0
2007-04-26 02:45:00,0.7454,0.7455,0.7452,0.7453,117200001.0
2007-04-26 02:46:00,0.7453,0.7453,0.7451,0.7451,211700001.0
2007-04-26 02:47:00,0.7451,0.7451,0.745,0.745,64200001.0
2007-04-26 02:48:00,0.745,0.7452,0.745,0.7452,142700002.0
2007-04-26 02:49:00,0.7453,0.7454,0.7453,0.7453,44700000.0
2007-04-26 02:50:00,0.7453,0.7453,0.7452,0.7453,131900000.0
2007-04-26 02:51:00,0.7453,0.7453,0.7452,0.7452,178499998.0
2007-04-26 02:52:00,0.7452,0.74535,0.7452,0.74535,135300001.0
2007-04-26 02:53:00,0.7454,0.7455,0.7454,0.7455,113200000.0
2007-04-26 02:54:00,0.7455,0.7455,0.7454,0.7454,35000000.0
2007-04-26 02:55:00,0.7455,0.7456,0.7454,0.7454,119500000.0
2007-04-26 02:56:00,0.7455,0.7457,0.7455,0.7456,33200000.0
2007-04-26 02:57:00,0.74555,0.7457,0.74555,0.7457,189800003.0
2007-04-26 02:58:00,0.7458,0.7459,0.7457,0.7458,265400001.0
2007-04-26 03:00:00,0.7458,0.7461,0.7458,0.7461,132600000.0
2007-04-26 03:01:00,0.7461,0.7461,0.7459,0.7461,118999998.0
2007-04-26 03:02:00,0.7463,0.7463,0.746,0.7462,243000002.0
2007-04-26 03:03:00,0.7461,0.7463,0.74585,0.7459,522700002.0
2007-04-26 03:04:00,0.746,0.746,0.746,0.746,154599999.0
2007-04-26 03:05:00,0.746,0.746,0.74595,0.74595,18700000.0
2007-04-26 03:07:00,0.746,0.746,0.746,0.746,21600000.0
2007-04-26 03:08:00,0.746,0.7462,0.746,0.7462,74500000.0
2007-04-26 03:09:00,0.7461,0.7463,0.746,0.7463,487599999.0
2007-04-26 03:10:00,0.7464,0.7466,0.74625,0.7463,172000000.0
2007-04-26 03:11:00,0.7464,0.7465,0.7463,0.7464,112500000.0
2007-04-26 03:12:00,0.7464,0.7464,0.7464,0.7464,8400000.0
2007-04-26 03:13:00,0.7464,0.7464,0.7464,0.7464,13600000.0
2007-04-26 03:14:00,0.7464,0.7464,0.7464,0.7464,8400000.0
2007-04-26 03:15:00,0.7464,0.7465,0.7464,0.7465,41600000.0
2007-04-26 03:16:00,0.7466,0.7466,0.7463,0.7464,251500001.0
2007-04-26 03:17:00,0.7465,0.7465,0.7461,0.7461,133499999.0
2007-04-26 03:18:00,0.7461,0.7463,0.7461,0.7462,195100000.0
2007-04-26 03:19:00,0.7462,0.7463,0.7461,0.7463,157800001.0
2007-04-26 03:20:00,0.7462,0.7462,0.7459,0.746,120200002.0
2007-04-26 03:21:00,0.7458,0.746,0.7457,0.7457,262799998.0
2007-04-26 03:22:00,0.7459,0.7462,0.7459,0.7461,97700000.0
2007-04-26 03:23:00,0.746,0.7461,0.7459,0.7459,174299997.0
2007-04-26 03:24:00,0.7461,0.7462,0.7459,0.746,163599998.0
2007-04-26 03:25:00,0.746,0.746,0.746,0.746,19200000.0
2007-04-26 03:26:00,0.746,0.7462,0.7459,0.7461,75200000.0
2007-04-26 03:27:00,0.7461,0.7461,0.7459,0.746,127500000.0
2007-04-26 03:28:00,0.7459,0.746,0.7459,0.746,20400000.0
2007-04-26 03:29:00,0.746,0.7461,0.746,0.746,90400000.0
2007-04-26 03:30:00,0.7459,0.746,0.7459,0.7459,52800001.0
2007-04-26 03:31:00,0.7459,0.7459,0.7458,0.7458,113100000.0
2007-04-26 03:33:00,0.7458,0.7458,0.7456,0.74575,199500002.0
2007-04-26 03:34:00,0.7459,0.746,0.7459,0.7459,26400000.0
2007-04-26 03:35:00,0.7458,0.7459,0.7458,0.7459,47100000.0
2007-04-26 03:37:00,0.7461,0.7461,0.7458,0.746,106800002.0
2007-04-26 03:38:00,0.746,0.7461,0.746,0.7461,30299999.0
2007-04-26 03:39:00,0.7461,0.7461,0.746,0.746,24000000.0
2007-04-26 03:40:00,0.7459,0.7459,0.7458,0.7458,202499999.0
2007-04-26 03:41:00,0.7458,0.746,0.7458,0.7458,302899995.0
2007-04-26 03:42:00,0.7459,0.7462,0.7459,0.7462,87100000.0
2007-04-26 03:43:00,0.7462,0.7462,0.7461,0.7461,57400002.0
2007-04-26 03:44:00,0.746,0.746,0.7459,0.746,266199999.0
2007-04-26 03:45:00,0.746,0.746,0.746,0.746,153500000.0
2007-04-26 03:46:00,0.746,0.746,0.7459,0.746,161699998.0
2007-04-26 03:47:00,0.746,0.746,0.746,0.746,59399999.0
2007-04-26 03:48:00,0.746,0.7461,0.746,0.746,196200002.0
2007-04-26 03:52:00,0.7461,0.7461,0.746,0.746,82300001.0
2007-04-26 03:53:00,0.746,0.7461,0.746,0.7461,280399999.0
2007-04-26 03:54:00,0.7461,0.7463,0.74605,0.7463,204300000.0
2007-04-26 03:55:00,0.7463,0.7463,0.7462,0.7462,70200001.0
2007-04-26 03:56:00,0.7463,0.7463,0.7462,0.7463,174899998.0
2007-04-26 03:57:00,0.7463,0.7465,0.7463,0.7465,162700000.0
2007-04-26 03:58:00,0.7464,0.7466,0.7463,0.7466,293299997.0
2007-04-26 03:59:00,0.7466,0.747,0.7466,0.7469,515600004.0
2007-04-26 04:00:00,0.7468,0.7468,0.7466,0.7466,457199999.0
2007-04-26 04:01:00,0.7467,0.7468,0.7466,0.7467,480500004.0
2007-04-26 04:02:00,0.7467,0.7467,0.7467,0.7467,92200002.0
2007-04-26 04:03:00,0.7467,0.7467,0.7466,0.7467,297799999.0
2007-04-26 04:04:00,0.7467,0.7468,0.7467,0.74675,82599999.0
2007-04-26 04:05:00,0.7467,0.7468,0.7466,0.7468,155200002.0
2007-04-26 04:06:00,0.7468,0.7469,0.7468,0.7469,85800001.0
2007-04-26 04:07:00,0.7467,0.7469,0.74665,0.74665,204300002.0
2007-04-26 04:08:00,0.7467,0.7467,0.7462,0.7465,627499996.0
2007-04-26 04:09:00,0.7465,0.7465,0.7464,0.7464,86299999.0
2007-04-26 04:10:00,0.7466,0.7466,0.7464,0.74645,88100000.0
2007-04-26 04:12:00,0.7465,0.7465,0.74645,0.74645,78000002.0
2007-04-26 04:13:00,0.7464,0.7464,0.7464,0.7464,94799997.0
2007-04-26 04:14:00,0.7465,0.7465,0.7465,0.7465,278500001.0
2007-04-26 04:15:00,0.7464,0.7465,0.7463,0.74645,278500001.0
2007-04-26 04:17:00,0.7464,0.7465,0.7463,0.7465,144599999.0
2007-04-26 04:20:00,0.7465,0.7465,0.7465,0.7465,27900000.0
2007-04-26 04:21:00,0.7466,0.7469,0.7465,0.7465,277099999.0
2007-04-26 04:22:00,0.7465,0.7466,0.7465,0.7465,163500000.0
2007-04-26 04:23:00,0.7466,0.7467,0.7466,0.7467,46200000.0
2007-04-26 04:24:00,0.7467,0.7467,0.7466,0.7467,104100003.0
2007-04-26 04:25:00,0.7467,0.7467,0.7465,0.7465,80299999.0
2007-04-26 04:26:00,0.7467,0.7467,0.7466,0.7466,90999998.0
2007-04-26 04:27:00,0.74655,0.74655,0.74655,0.74655,29600000.0
2007-04-26 04:29:00,0.7466,0.7467,0.7466,0.7467,51200001.0
2007-04-26 04:30:00,0.7467,0.7467,0.7466,0.7466,29500000.0
2007-04-26 04:31:00,0.7466,0.7468,0.7466,0.7468,162700003.0
2007-04-26 04:32:00,0.7468,0.7468,0.7466,0.7468,158399999.0
2007-04-26 04:33:00,0.7468,0.7468,0.7466,0.7466,268899998.0
2007-04-26 04:34:00,0.7468,0.7468,0.7467,0.7467,146600001.0
2007-04-26 04:35:00,0.7466,0.7468,0.7466,0.7467,274199997.0
2007-04-26 04:36:00,0.7467,0.7468,0.7466,0.7468,297300000.0
2007-04-26 04:37:00,0.7468,0.7468,0.7468,0.7468,4000000.0
2007-04-26 04:38:00,0.7468,0.7468,0.7466,0.7468,78599998.0
2007-04-26 04:39:00,0.7469,0.7473,0.7468,0.7471,324699997.0
2007-04-26 04:40:00,0.7472,0.7473,0.7471,0.7472,224800000.0
2007-04-26 04:41:00,0.7472,0.7473,0.74705,0.7472,293700002.0
2007-04-26 04:42:00,0.7473,0.7473,0.7467,0.7469,655999997.0
2007-04-26 04:43:00,0.74685,0.747,0.7468,0.74685,415000004.0
2007-04-26 04:44:00,0.7467,0.747,0.7467,0.7467,152399998.0
2007-04-26 04:45:00,0.7468,0.7469,0.7467,0.7468,290500000.0
2007-04-26 04:46:00,0.7469,0.7474,0.7468,0.7471,564600006.0
2007-04-26 04:47:00,0.74705,0.7476,0.74705,0.7475,444799996.0
2007-04-26 04:48:00,0.7475,0.7475,0.7469,0.7469,314499998.0
2007-04-26 04:49:00,0.747,0.7474,0.7467,0.7472,443100001.0
2007-04-26 04:50:00,0.7472,0.7473,0.7472,0.7472,421700001.0
2007-04-26 04:51:00,0.7473,0.7473,0.7471,0.7473,169900000.0
2007-04-26 04:52:00,0.7473,0.7473,0.747,0.7472,355800001.0
2007-04-26 04:53:00,0.7472,0.7472,0.7472,0.7472,20000000.0
2007-04-26 04:54:00,0.7472,0.7472,0.747,0.747,178599998.0
2007-04-26 04:55:00,0.74695,0.7472,0.74695,0.747,139099998.0
2007-04-26 04:59:00,0.7471,0.7472,0.747,0.7472,168199998.0
2007-04-26 05:00:00,0.7472,0.7472,0.747,0.7472,125199999.0
2007-04-26 05:01:00,0.7472,0.7475,0.7472,0.7475,149600004.0
2007-04-26 05:02:00,0.7475,0.7475,0.7474,0.7474,22600000.0
2007-04-26 05:03:00,0.7474,0.7475,0.74725,0.74745,92100000.0
2007-04-26 05:04:00,0.7475,0.7475,0.7473,0.7473,82100000.0
2007-04-26 05:05:00,0.7474,0.7474,0.7472,0.7473,114400002.0
2007-04-26 05:06:00,0.7473,0.7473,0.7472,0.7473,353200000.0
2007-04-26 05:07:00,0.7472,0.7473,0.7472,0.7473,65900000.0
2007-04-26 05:08:00,0.7473,0.7473,0.7471,0.74715,299699998.0
2007-04-26 05:09:00,0.7472,0.7472,0.7472,0.7472,14400000.0
2007-04-26 05:10:00,0.7472,0.7472,0.7472,0.7472,21600000.0
2007-04-26 05:11:00,0.7472,0.7472,0.747,0.747,263099998.0
2007-04-26 05:12:00,0.747,0.7471,0.7469,0.7469,267699999.0
2007-04-26 05:13:00,0.747,0.747,0.747,0.747,24800000.0
2007-04-26 05:14:00,0.747,0.747,0.747,0.747,21600000.0
2007-04-26 05:15:00,0.747,0.7471,0.7468,0.747,134700001.0
2007-04-26 05:16:00,0.747,0.747,0.747,0.747,198700002.0
2007-04-26 05:17:00,0.747,0.7472,0.747,0.7472,357200003.0
2007-04-26 05:18:00,0.7472,0.7472,0.7471,0.7471,168200001.0
2007-04-26 05:19:00,0.7471,0.7471,0.7471,0.7471,25100000.0
2007-04-26 05:20:00,0.7471,0.7471,0.7471,0.7471,54200000.0
2007-04-26 05:21:00,0.7472,0.74735,0.7471,0.7473,173800002.0
2007-04-26 05:22:00,0.7473,0.7474,0.7473,0.7474,124600000.0
2007-04-26 05:23:00,0.7474,0.7475,0.7474,0.7475,33500001.0
2007-04-26 05:26:00,0.7475,0.7475,0.7475,0.7475,21600000.0
2007-04-26 05:27:00,0.7476,0.7476,0.7475,0.7475,15200000.0
2007-04-26 05:28:00,0.7475,0.7475,0.7474,0.7475,85200000.0
2007-04-26 05:31:00,0.7476,0.7476,0.7476,0.7476,57000000.0
2007-04-26 05:32:00,0.7476,0.7477,0.7475,0.7475,192900001.0
2007-04-26 05:33:00,0.7476,0.7477,0.7474,0.7476,91700000.0
2007-04-26 05:34:00,0.7475,0.7475,0.7474,0.7474,80699999.0
2007-04-26 05:35:00,0.7475,0.7475,0.7472,0.7473,305600007.0
2007-04-26 05:36:00,0.7472,0.7474,0.7472,0.7472,347099990.0
2007-04-26 05:37:00,0.7472,0.7474,0.7472,0.7473,320800004.0
2007-04-26 05:38:00,0.7473,0.7475,0.7472,0.7472,354000001.0
2007-04-26 05:39:00,0.7473,0.74735,0.74725,0.7473,117400000.0
2007-04-26 05:40:00,0.7472,0.7472,0.7471,0.7471,296600004.0
2007-04-26 05:41:00,0.7471,0.7471,0.74705,0.74705,66400000.0
2007-04-26 05:42:00,0.7469,0.7471,0.7469,0.7471,74300002.0
2007-04-26 05:43:00,0.7471,0.7471,0.7471,0.7471,96800000.0
2007-04-26 05:44:00,0.7469,0.7471,0.7469,0.7471,180099997.0
2007-04-26 05:45:00,0.7471,0.74715,0.747,0.7471,216800001.0
2007-04-26 05:46:00,0.7471,0.7471,0.747,0.7471,105100001.0
2007-04-26 05:47:00,0.7471,0.7471,0.747,0.7471,118800000.0
2007-04-26 05:48:00,0.747,0.7471,0.747,0.7471,51100000.0
2007-04-26 05:49:00,0.7471,0.7471,0.7469,0.747,88400000.0
2007-04-26 05:50:00,0.747,0.7471,0.747,0.7471,41300000.0
2007-04-26 05:51:00,0.7471,0.7471,0.747,0.747,29400000.0
2007-04-26 05:53:00,0.747,0.747,0.747,0.747,19900000.0
2007-04-26 05:54:00,0.747,0.7474,0.747,0.747,185799997.0
2007-04-26 05:55:00,0.7471,0.7472,0.747,0.747,161900003.0
2007-04-26 05:56:00,0.7471,0.7474,0.7471,0.7473,67800002.0
2007-04-26 05:57:00,0.74725,0.74725,0.7472,0.7472,13300000.0
2007-04-26 05:59:00,0.7473,0.7473,0.7472,0.7473,187899999.0
2007-04-26 06:00:00,0.7472,0.7475,0.7472,0.7475,128700001.0
2007-04-26 06:01:00,0.7476,0.7476,0.7475,0.7475,23200000.0
2007-04-26 06:02:00,0.7475,0.7475,0.7472,0.7473,98900000.0
2007-04-26 06:03:00,0.7473,0.7473,0.7472,0.7472,47800000.0
2007-04-26 06:04:00,0.7473,0.7473,0.7471,0.7472,98200001.0
2007-04-26 06:05:00,0.7472,0.7472,0.7471,0.7472,78900000.0
2007-04-26 06:06:00,0.7472,0.7473,0.7472,0.74725,356399999.0
2007-04-26 06:07:00,0.74715,0.7472,0.747,0.7471,211300001.0
2007-04-26 06:08:00,0.7471,0.7472,0.7471,0.7472,126700000.0
2007-04-26 06:09:00,0.7471,0.7471,0.7471,0.7471,43799999.0
2007-04-26 06:10:00,0.7472,0.7472,0.7471,0.7472,149700002.0
2007-04-26 06:11:00,0.7472,0.7472,0.74715,0.7472,39300000.0
2007-04-26 06:12:00,0.7472,0.7472,0.7472,0.7472,46200000.0
2007-04-26 06:13:00,0.7471,0.7472,0.7471,0.7472,110699999.0
2007-04-26 06:14:00,0.7471,0.7473,0.7471,0.7473,76099998.0
2007-04-26 06:16:00,0.7473,0.7474,0.7473,0.7474,10400000.0
2007-04-26 06:17:00,0.7473,0.7474,0.7472,0.7473,194599999.0
2007-04-26 06:18:00,0.7474,0.7475,0.7474,0.74745,123400001.0
2007-04-26 06:19:00,0.7475,0.7475,0.7474,0.7475,98900000.0
2007-04-26 06:20:00,0.7475,0.7475,0.7474,0.7475,88499998.0
2007-04-26 06:21:00,0.7475,0.7475,0.7475,0.7475,11800000.0
2007-04-26 06:22:00,0.7475,0.7476,0.7474,0.7475,141999997.0
2007-04-26 06:23:00,0.7476,0.7476,0.7476,0.7476,18400000.0
2007-04-26 06:24:00,0.7476,0.7476,0.7475,0.7475,93300000.0
2007-04-26 06:26:00,0.7475,0.7475,0.7475,0.7475,62000001.0
2007-04-26 06:27:00,0.7475,0.7475,0.7475,0.7475,17500000.0
2007-04-26 06:29:00,0.7475,0.7476,0.7474,0.7476,77900002.0
2007-04-26 06:30:00,0.7476,0.7476,0.7474,0.7474,198299998.0
2007-04-26 06:31:00,0.7476,0.7476,0.7475,0.7475,63099999.0
2007-04-26 06:32:00,0.7475,0.7476,0.7475,0.7476,103499999.0
2007-04-26 06:33:00,0.7475,0.7477,0.7475,0.7475,193800000.0
2007-04-26 06:35:00,0.7476,0.7476,0.7476,0.7476,20700001.0
2007-04-26 06:36:00,0.7476,0.7476,0.7476,0.7476,19100000.0
2007-04-26 06:38:00,0.7476,0.7476,0.7476,0.7476,19100000.0
2007-04-26 06:39:00,0.7476,0.7477,0.7475,0.7475,164299997.0
2007-04-26 06:40:00,0.7476,0.7477,0.7475,0.7477,74399998.0
2007-04-26 06:41:00,0.7477,0.7479,0.7476,0.7479,46100001.0
2007-04-26 06:42:00,0.7477,0.7484,0.7477,0.7483,433900001.0
2007-04-26 06:43:00,0.7482,0.7483,0.748,0.7481,352900000.0
2007-04-26 06:44:00,0.74805,0.74805,0.7475,0.7477,256400004.0
2007-04-26 06:45:00,0.7478,0.7478,0.7475,0.7477,93599999.0
2007-04-26 06:47:00,0.7477,0.7477,0.7475,0.7475,336200000.0
2007-04-26 06:48:00,0.7475,0.7478,0.7475,0.7477,295300006.0
2007-04-26 06:49:00,0.7477,0.7478,0.7477,0.7478,45900000.0
2007-04-26 06:50:00,0.7477,0.7478,0.7477,0.7478,39300001.0
2007-04-26 06:51:00,0.7478,0.7478,0.7477,0.7477,142700001.0
2007-04-26 06:52:00,0.7477,0.7478,0.74755,0.7478,220100000.0
2007-04-26 06:53:00,0.7477,0.7478,0.7476,0.7476,79999998.0
2007-04-26 06:55:00,0.7478,0.7482,0.7477,0.7481,310899998.0
2007-04-26 06:56:00,0.748,0.7481,0.7478,0.7479,313999998.0
2007-04-26 06:57:00,0.748,0.748,0.7479,0.748,103399999.0
2007-04-26 06:58:00,0.74795,0.7481,0.7478,0.748,169300000.0
2007-04-26 06:59:00,0.748,0.748,0.74785,0.748,48200000.0
2007-04-26 07:00:00,0.7479,0.748,0.7479,0.74795,75300002.0
2007-04-26 07:01:00,0.7479,0.748,0.7479,0.748,21600000.0
2007-04-26 07:02:00,0.748,0.748,0.748,0.748,8000000.0
2007-04-26 07:03:00,0.7479,0.748,0.7477,0.7478,336699999.0
2007-04-26 07:04:00,0.7479,0.748,0.7478,0.7479,27200000.0
2007-04-26 07:05:00,0.748,0.748,0.74785,0.7479,37600001.0
2007-04-26 07:06:00,0.748,0.7481,0.7479,0.7481,261600000.0
2007-04-26 07:07:00,0.7481,0.7481,0.7479,0.748,209200002.0
2007-04-26 07:08:00,0.748,0.748,0.74755,0.74755,214099998.0
2007-04-26 07:09:00,0.7477,0.7477,0.7475,0.7477,106700000.0
2007-04-26 07:10:00,0.7477,0.7477,0.7477,0.7477,8000000.0
2007-04-26 07:12:00,0.7476,0.7478,0.7475,0.7475,294700001.0
2007-04-26 07:13:00,0.7476,0.7477,0.7476,0.7476,104700000.0
2007-04-26 07:14:00,0.7477,0.7477,0.7476,0.7476,74400000.0
2007-04-26 07:16:00,0.7476,0.7477,0.7476,0.7477,110300000.0
2007-04-26 07:17:00,0.7477,0.7477,0.7476,0.7476,18400000.0
2007-04-26 07:18:00,0.7476,0.7477,0.7476,0.7476,122099998.0
2007-04-26 07:20:00,0.7476,0.7478,0.7476,0.7478,24000000.0
2007-04-26 07:21:00,0.74775,0.74775,0.7476,0.7476,22600000.0
2007-04-26 07:22:00,0.7478,0.7478,0.7476,0.7477,48200000.0
2007-04-26 07:23:00,0.7476,0.7477,0.7476,0.74765,142900001.0
2007-04-26 07:24:00,0.74765,0.74765,0.74755,0.74765,48800001.0
2007-04-26 07:25:00,0.7477,0.7477,0.74755,0.7477,94800001.0
2007-04-26 07:26:00,0.7477,0.7477,0.7476,0.7477,86199998.0
2007-04-26 07:27:00,0.7477,0.7477,0.7475,0.7476,95100000.0
2007-04-26 07:28:00,0.7476,0.7476,0.7474,0.7476,140600000.0
2007-04-26 07:29:00,0.7475,0.7476,0.7475,0.7476,53500000.0
2007-04-26 07:30:00,0.7475,0.7476,0.7475,0.74755,36000000.0
2007-04-26 07:31:00,0.7476,0.7476,0.7474,0.7474,25600000.0
2007-04-26 07:32:00,0.7475,0.7475,0.7474,0.7474,60800000.0
2007-04-26 07:33:00,0.7475,0.7476,0.7475,0.7475,251899999.0
2007-04-26 07:35:00,0.7475,0.7475,0.7474,0.7475,165799997.0
2007-04-26 07:36:00,0.7474,0.7476,0.7474,0.7474,57600001.0
2007-04-26 07:37:00,0.7476,0.7476,0.7475,0.7475,12800000.0
2007-04-26 07:38:00,0.7474,0.7475,0.7474,0.7475,112100000.0
2007-04-26 07:39:00,0.7475,0.7476,0.7474,0.7475,107499998.0
2007-04-26 07:40:00,0.7476,0.7476,0.7475,0.7476,118299997.0
2007-04-26 07:41:00,0.7476,0.7476,0.7474,0.7475,149999996.0
2007-04-26 07:42:00,0.7475,0.7475,0.7474,0.7474,180300000.0
2007-04-26 07:43:00,0.7474,0.7474,0.747,0.747,281600007.0
2007-04-26 07:44:00,0.747,0.747,0.7464,0.7467,673399998.0
2007-04-26 07:45:00,0.7468,0.747,0.7468,0.747,225800002.0
2007-04-26 07:46:00,0.7469,0.747,0.7468,0.7468,106199999.0
2007-04-26 07:47:00,0.7469,0.7469,0.7466,0.7466,201300000.0
2007-04-26 07:48:00,0.7466,0.7467,0.7461,0.7462,449599998.0
2007-04-26 07:49:00,0.7463,0.7467,0.7462,0.7467,309700002.0
2007-04-26 07:50:00,0.7467,0.7468,0.7465,0.7467,345600000.0
2007-04-26 07:51:00,0.7467,0.7468,0.7466,0.7468,573799997.0
2007-04-26 07:52:00,0.7468,0.7468,0.74655,0.7467,382199996.0
2007-04-26 07:53:00,0.7468,0.747,0.74675,0.74675,143400000.0
2007-04-26 07:54:00,0.7468,0.7469,0.7468,0.7469,135600003.0
2007-04-26 07:55:00,0.7469,0.747,0.7467,0.747,328100000.0
2007-04-26 07:56:00,0.747,0.747,0.7469,0.747,149100002.0
2007-04-26 07:57:00,0.747,0.747,0.7469,0.74695,131600001.0
2007-04-26 07:58:00,0.747,0.7476,0.7469,0.7471,306300001.0
2007-04-26 07:59:00,0.74705,0.7472,0.74685,0.7472,250199998.0
2007-04-26 08:00:00,0.7471,0.7471,0.7468,0.7469,384600003.0
2007-04-26 08:01:00,0.7469,0.747,0.7468,0.7469,360399999.0
2007-04-26 08:02:00,0.7469,0.7469,0.74685,0.74685,77200000.0
2007-04-26 08:03:00,0.7469,0.7469,0.7467,0.7469,239400000.0
2007-04-26 08:04:00,0.7469,0.7469,0.7469,0.7469,125300002.0
2007-04-26 08:05:00,0.7469,0.747,0.7469,0.747,87900001.0
2007-04-26 08:06:00,0.747,0.747,0.7469,0.7469,96499999.0
2007-04-26 08:07:00,0.747,0.747,0.7469,0.7469,77600000.0
2007-04-26 08:08:00,0.7469,0.7469,0.7469,0.7469,163699998.0
2007-04-26 08:09:00,0.7469,0.747,0.74685,0.7469,199899999.0
2007-04-26 08:10:00,0.74685,0.747,0.7468,0.7468,162299997.0
2007-04-26 08:11:00,0.7468,0.7468,0.74665,0.7467,182800001.0
2007-04-26 08:12:00,0.7467,0.7472,0.7465,0.7471,522300000.0
2007-04-26 08:13:00,0.74705,0.74705,0.74695,0.747,147300003.0
2007-04-26 08:14:00,0.7471,0.7475,0.7471,0.7474,302800003.0
2007-04-26 08:15:00,0.7474,0.748,0.7474,0.7477,456300001.0
2007-04-26 08:16:00,0.7477,0.7479,0.7476,0.7478,495199998.0
2007-04-26 08:17:00,0.7478,0.7479,0.74755,0.7478,348700001.0
2007-04-26 08:18:00,0.7478,0.7479,0.7476,0.7477,315899998.0
2007-04-26 08:19:00,0.7477,0.7478,0.74745,0.7476,229899999.0
2007-04-26 08:20:00,0.7476,0.7478,0.74755,0.7478,196200000.0
2007-04-26 08:21:00,0.7478,0.748,0.7478,0.7479,238399998.0
2007-04-26 08:22:00,0.7479,0.748,0.7477,0.7477,329200001.0
2007-04-26 08:23:00,0.7477,0.7477,0.7475,0.7477,321300000.0
2007-04-26 08:24:00,0.7477,0.7478,0.7474,0.7475,337199996.0
2007-04-26 08:25:00,0.7475,0.7475,0.74715,0.7473,479999995.0
2007-04-26 08:26:00,0.74725,0.7473,0.7471,0.7471,586399995.0
2007-04-26 08:27:00,0.7471,0.7471,0.7465,0.7467,306100000.0
2007-04-26 08:28:00,0.7467,0.7467,0.7464,0.7466,453499999.0
2007-04-26 08:29:00,0.7466,0.7468,0.74655,0.7468,332400000.0
2007-04-26 08:30:00,0.7468,0.7469,0.7468,0.7469,267399998.0
2007-04-26 08:31:00,0.7469,0.7471,0.74685,0.74685,430099998.0
2007-04-26 08:32:00,0.74685,0.747,0.74685,0.7469,82400000.0
2007-04-26 08:33:00,0.747,0.747,0.7466,0.7466,203899999.0
2007-04-26 08:34:00,0.7466,0.7468,0.7465,0.7468,282499997.0
2007-04-26 08:35:00,0.7468,0.7468,0.7467,0.7467,193100000.0
2007-04-26 08:36:00,0.7468,0.7469,0.7468,0.7469,92000000.0
2007-04-26 08:37:00,0.7469,0.7469,0.7469,0.7469,40800000.0
2007-04-26 08:38:00,0.7469,0.7469,0.7469,0.7469,22400000.0
2007-04-26 08:39:00,0.7469,0.7469,0.74675,0.74675,586300003.0
2007-04-26 08:40:00,0.7468,0.7468,0.7467,0.7468,192800000.0
2007-04-26 08:41:00,0.7468,0.7469,0.7465,0.7465,272400000.0
2007-04-26 08:42:00,0.7466,0.7466,0.74645,0.7466,266200000.0
2007-04-26 08:43:00,0.7466,0.7466,0.74615,0.7463,402800001.0
2007-04-26 08:44:00,0.7463,0.7464,0.7461,0.7463,172000000.0
2007-04-26 08:45:00,0.7462,0.7463,0.7462,0.7463,123600000.0
2007-04-26 08:46:00,0.7462,0.7462,0.74605,0.7462,91800000.0
2007-04-26 08:47:00,0.74615,0.74615,0.7459,0.74605,328499997.0
2007-04-26 08:48:00,0.74605,0.7461,0.746,0.7461,229199997.0
2007-04-26 08:49:00,0.7461,0.7465,0.7461,0.74635,415199998.0
2007-04-26 08:50:00,0.7464,0.7464,0.7463,0.74635,241600000.0
2007-04-26 08:51:00,0.7464,0.7465,0.7464,0.7465,145900002.0
2007-04-26 08:52:00,0.7465,0.7465,0.7465,0.7465,99999999.0
2007-04-26 08:53:00,0.7465,0.7467,0.7464,0.74645,215600001.0
2007-04-26 08:54:00,0.7465,0.7465,0.7463,0.7464,122199999.0
2007-04-26 08:55:00,0.7464,0.7465,0.7463,0.74645,409900000.0
2007-04-26 08:56:00,0.7465,0.7467,0.7465,0.7467,252500000.0
2007-04-26 08:57:00,0.7467,0.7467,0.7466,0.7466,212199999.0
2007-04-26 08:58:00,0.7466,0.7466,0.7466,0.7466,45000000.0
2007-04-26 08:59:00,0.7466,0.7466,0.7465,0.74655,136099999.0
2007-04-26 09:00:00,0.74655,0.74655,0.7464,0.7464,424800000.0
2007-04-26 09:01:00,0.7464,0.7464,0.7463,0.7463,226099998.0
2007-04-26 09:02:00,0.7463,0.7463,0.7463,0.7463,142599999.0
2007-04-26 09:03:00,0.7463,0.7464,0.7463,0.7463,163400001.0
2007-04-26 09:04:00,0.7463,0.7463,0.7461,0.7461,441899994.0
2007-04-26 09:05:00,0.7461,0.7461,0.7459,0.7461,150300000.0
2007-04-26 09:06:00,0.7461,0.7461,0.7458,0.7459,321399999.0
2007-04-26 09:07:00,0.7459,0.7461,0.7459,0.746,363100002.0
2007-04-26 09:08:00,0.7461,0.7463,0.7461,0.7463,343400002.0
2007-04-26 09:09:00,0.7463,0.7463,0.7461,0.7463,420200002.0
2007-04-26 09:10:00,0.7463,0.7466,0.7463,0.7466,305400001.0
2007-04-26 09:11:00,0.7465,0.7466,0.7465,0.7465,210500004.0
2007-04-26 09:12:00,0.7465,0.7465,0.7461,0.7462,1011100004.0
2007-04-26 09:13:00,0.7462,0.7464,0.7461,0.7461,539299998.0
2007-04-26 09:14:00,0.746,0.746,0.7457,0.7458,920099997.0
2007-04-26 09:15:00,0.7458,0.7459,0.74565,0.7458,275399999.0
2007-04-26 09:16:00,0.7458,0.7459,0.7458,0.7458,261299998.0
2007-04-26 09:17:00,0.7458,0.7458,0.7456,0.7457,383900004.0
2007-04-26 09:18:00,0.7457,0.7457,0.7457,0.7457,20299999.0
2007-04-26 09:20:00,0.7457,0.7458,0.745,0.745,736099998.0
2007-04-26 09:21:00,0.7451,0.7455,0.74505,0.74535,1069999999.0
2007-04-26 09:22:00,0.74535,0.7455,0.7451,0.7455,720399992.0
2007-04-26 09:23:00,0.7453,0.7455,0.7453,0.7455,521199998.0
2007-04-26 09:24:00,0.7455,0.74555,0.7454,0.7454,327999999.0
2007-04-26 09:25:00,0.7455,0.7456,0.7454,0.7455,479800002.0
2007-04-26 09:26:00,0.7455,0.7455,0.7453,0.74545,616999994.0
2007-04-26 09:27:00,0.74535,0.7457,0.74535,0.74545,852399994.0
2007-04-26 09:28:00,0.74555,0.7457,0.7454,0.7455,560099999.0
2007-04-26 09:29:00,0.7455,0.7455,0.7452,0.7452,274800000.0
2007-04-26 09:30:00,0.7454,0.7454,0.7453,0.7454,208799995.0
2007-04-26 09:31:00,0.7454,0.7456,0.7453,0.7455,337299995.0
2007-04-26 09:32:00,0.7455,0.7457,0.7455,0.7456,348100000.0
2007-04-26 09:33:00,0.7456,0.7456,0.7456,0.7456,109600000.0
2007-04-26 09:34:00,0.7456,0.7456,0.7454,0.7454,753199996.0
2007-04-26 09:35:00,0.7455,0.7457,0.7455,0.7456,477499998.0
2007-04-26 09:36:00,0.7456,0.7464,0.74555,0.7464,1227999999.0
2007-04-26 09:37:00,0.7462,0.7465,0.74605,0.7461,466699997.0
2007-04-26 09:38:00,0.7461,0.7462,0.7461,0.7462,418200000.0
2007-04-26 09:39:00,0.74615,0.74615,0.74615,0.74615,31100000.0
2007-04-26 09:40:00,0.7463,0.7463,0.7462,0.7462,375200000.0
2007-04-26 09:41:00,0.7462,0.7463,0.7461,0.7462,394099998.0
2007-04-26 09:42:00,0.7462,0.7463,0.74615,0.74615,726799998.0
2007-04-26 09:43:00,0.7462,0.7462,0.7458,0.7459,495799995.0
2007-04-26 09:44:00,0.746,0.7462,0.74595,0.74595,712599996.0
2007-04-26 09:45:00,0.74605,0.7462,0.74595,0.7461,232599999.0
2007-04-26 09:46:00,0.7461,0.7462,0.74595,0.7461,565199997.0
2007-04-26 09:47:00,0.7461,0.7461,0.746,0.746,489100003.0
2007-04-26 09:48:00,0.7459,0.7462,0.7458,0.7458,327900002.0
2007-04-26 09:49:00,0.7459,0.7459,0.7459,0.7459,21600000.0
2007-04-26 09:50:00,0.7459,0.7462,0.74575,0.7458,431500001.0
2007-04-26 09:51:00,0.74575,0.74585,0.7456,0.7457,581100001.0
2007-04-26 09:52:00,0.7457,0.7458,0.7457,0.7457,373200000.0
2007-04-26 09:53:00,0.7457,0.7458,0.7457,0.74575,221699999.0
2007-04-26 09:55:00,0.7458,0.7458,0.7458,0.7458,39200000.0
2007-04-26 09:56:00,0.7458,0.7458,0.74555,0.7456,146699997.0
2007-04-26 09:57:00,0.7457,0.7457,0.7457,0.7457,28700000.0
2007-04-26 09:58:00,0.7457,0.7458,0.7457,0.7458,554700000.0
2007-04-26 09:59:00,0.7458,0.7459,0.7456,0.7456,361200001.0
2007-04-26 10:00:00,0.7456,0.7456,0.7455,0.7456,228400005.0
2007-04-26 10:01:00,0.7455,0.7456,0.7454,0.7456,330899993.0
2007-04-26 10:02:00,0.7456,0.7457,0.7456,0.7457,79799999.0
2007-04-26 10:03:00,0.7457,0.7457,0.7456,0.7456,139799999.0
2007-04-26 10:04:00,0.7456,0.7456,0.7456,0.7456,82999999.0
2007-04-26 10:05:00,0.7456,0.7456,0.7455,0.7455,67800000.0
2007-04-26 10:06:00,0.7455,0.7456,0.74545,0.74555,270900001.0
2007-04-26 10:07:00,0.74555,0.7457,0.74535,0.7457,436699996.0
2007-04-26 10:08:00,0.7457,0.7457,0.7456,0.7457,203499998.0
2007-04-26 10:09:00,0.7457,0.7457,0.7457,0.7457,41400000.0
2007-04-26 10:10:00,0.7457,0.7458,0.74565,0.7458,254500000.0
2007-04-26 10:11:00,0.7458,0.7459,0.74575,0.7459,196399997.0
2007-04-26 10:12:00,0.7459,0.746,0.7459,0.746,204100001.0
2007-04-26 10:13:00,0.746,0.746,0.74575,0.74575,252100001.0
2007-04-26 10:14:00,0.7459,0.7459,0.74585,0.74585,34200000.0
2007-04-26 10:15:00,0.7459,0.7459,0.7459,0.7459,22400000.0
2007-04-26 10:16:00,0.7459,0.7459,0.7459,0.7459,26400000.0
2007-04-26 10:17:00,0.7455,0.74569,0.74541,0.74558,97500000.0
2007-04-26 10:18:00,0.7459,0.746,0.7459,0.7459,40000000.0
2007-04-26 10:19:00,0.7459,0.7459,0.7459,0.7459,11200000.0
2007-04-26 10:20:00,0.7459,0.746,0.74585,0.746,63900000.0
2007-04-26 10:21:00,0.7459,0.746,0.7459,0.746,90099997.0
2007-04-26 10:22:00,0.746,0.746,0.74585,0.74585,64600000.0
2007-04-26 10:23:00,0.7459,0.746,0.74585,0.746,63399999.0
2007-04-26 10:24:00,0.746,0.7461,0.7459,0.74605,114600000.0
2007-04-26 10:25:00,0.7461,0.7461,0.746,0.7461,176300000.0
2007-04-26 10:26:00,0.7462,0.7462,0.7461,0.7462,274100002.0
2007-04-26 10:27:00,0.74625,0.74625,0.74615,0.7462,47900000.0
2007-04-26 10:28:00,0.7462,0.7464,0.74615,0.74615,311300001.0
2007-04-26 10:29:00,0.74586,0.74619,0.74568,0.74596,300400000.0
2007-04-26 10:30:00,0.74592,0.74631,0.74589,0.74592,140700000.0
2007-04-26 10:31:00,0.7462,0.7462,0.7462,0.7462,46400000.0
2007-04-26 10:32:00,0.74573,0.74598,0.74572,0.74582,119199999.0
2007-04-26 10:33:00,0.7462,0.7462,0.7461,0.7461,27100000.0
2007-04-26 10:34:00,0.7461,0.7463,0.7461,0.7463,149300000.0
2007-04-26 10:35:00,0.7463,0.7467,0.74625,0.7464,375599999.0
2007-04-26 10:36:00,0.7464,0.7465,0.74635,0.7464,107800000.0
2007-04-26 10:37:00,0.7464,0.7464,0.7464,0.7464,72200001.0
2007-04-26 10:38:00,0.7465,0.7465,0.7464,0.7464,527999997.0
2007-04-26 10:39:00,0.7464,0.7464,0.74635,0.74635,149599999.0
2007-04-26 10:40:00,0.74635,0.7465,0.7463,0.7463,304900001.0
2007-04-26 10:41:00,0.7463,0.7464,0.74615,0.7463,295799998.0
2007-04-26 10:42:00,0.7463,0.7463,0.7461,0.7461,199000001.0
2007-04-26 10:43:00,0.746,0.746,0.7457,0.7458,470599997.0
2007-04-26 10:44:00,0.7458,0.7458,0.7457,0.7457,201200002.0
2007-04-26 10:45:00,0.7457,0.7458,0.7455,0.7458,520199999.0
2007-04-26 10:46:00,0.7458,0.7458,0.7453,0.7454,539800000.0
2007-04-26 10:47:00,0.7453,0.74535,0.7452,0.74525,353899997.0
2007-04-26 10:48:00,0.7452,0.7452,0.74485,0.74485,239399995.0
2007-04-26 10:49:00,0.745,0.7451,0.7449,0.745,400099998.0
2007-04-26 10:50:00,0.745,0.7454,0.74495,0.7453,770300001.0
2007-04-26 10:51:00,0.74525,0.7454,0.74525,0.7453,308300001.0
2007-04-26 10:52:00,0.74525,0.7453,0.7452,0.7452,165100001.0
2007-04-26 10:53:00,0.7453,0.7454,0.7453,0.7453,126199999.0
2007-04-26 10:54:00,0.7449,0.74504,0.74486,0.74504,171499998.0
2007-04-26 10:55:00,0.7453,0.7454,0.7453,0.7454,98299999.0
2007-04-26 10:56:00,0.7454,0.7454,0.74515,0.7452,197799997.0
2007-04-26 10:57:00,0.7452,0.7452,0.7452,0.7452,83500000.0
2007-04-26 10:58:00,0.7452,0.7452,0.74485,0.74485,404799999.0
2007-04-26 10:59:00,0.7449,0.7449,0.74455,0.7446,536500004.0
2007-04-26 11:00:00,0.7446,0.7447,0.7441,0.7441,990199995.0
2007-04-26 11:01:00,0.7442,0.7445,0.7441,0.7442,720800002.0
2007-04-26 11:02:00,0.7442,0.7443,0.7439,0.7441,947499998.0
2007-04-26 11:03:00,0.744,0.7441,0.7438,0.74395,944199998.0
2007-04-26 11:04:00,0.74395,0.7444,0.74395,0.7444,652399992.0
2007-04-26 11:05:00,0.7444,0.7445,0.74415,0.7442,526099997.0
2007-04-26 11:06:00,0.7444,0.7445,0.7442,0.74435,492100003.0
2007-04-26 11:07:00,0.7444,0.7444,0.74405,0.7443,631399997.0
2007-04-26 11:08:00,0.7443,0.7443,0.7441,0.7441,364700001.0
2007-04-26 11:09:00,0.7441,0.7442,0.7441,0.7441,197799998.0
2007-04-26 11:10:00,0.7441,0.7442,0.7439,0.744,648099996.0
2007-04-26 11:11:00,0.7441,0.7442,0.7439,0.744,847999995.0
2007-04-26 11:12:00,0.744,0.744,0.7439,0.744,361899999.0
2007-04-26 11:13:00,0.744,0.7441,0.74385,0.74385,361699994.0
2007-04-26 11:14:00,0.74405,0.7441,0.74395,0.74395,301000002.0
2007-04-26 11:15:00,0.74395,0.7441,0.7439,0.744,305299999.0
2007-04-26 11:16:00,0.744,0.744,0.74395,0.74395,83700001.0
2007-04-26 11:17:00,0.74395,0.7442,0.74395,0.7441,253900002.0
2007-04-26 11:18:00,0.7441,0.7441,0.74405,0.74405,63100000.0
2007-04-26 11:19:00,0.74405,0.74405,0.7437,0.7437,682600001.0
2007-04-26 11:20:00,0.7438,0.7438,0.7435,0.7437,565699998.0
2007-04-26 11:21:00,0.7437,0.7437,0.7436,0.7437,127400001.0
2007-04-26 11:22:00,0.7437,0.7438,0.7436,0.7437,228600000.0
2007-04-26 11:23:00,0.7437,0.7437,0.74345,0.7436,392499999.0
2007-04-26 11:24:00,0.7436,0.7436,0.7427,0.7429,812099997.0
2007-04-26 11:25:00,0.7429,0.7429,0.7423,0.7425,1323200005.0
2007-04-26 11:26:00,0.7426,0.7426,0.7419,0.742,1149599999.0
2007-04-26 11:27:00,0.742,0.742,0.7407,0.7407,1713399992.0
2007-04-26 11:28:00,0.7406,0.7414,0.74,0.74135,1674700008.0
2007-04-26 11:29:00,0.74135,0.7419,0.74135,0.7417,492800001.0
2007-04-26 11:30:00,0.7417,0.7417,0.7408,0.7408,1080899999.0
2007-04-26 11:31:00,0.7408,0.741,0.7405,0.7408,1078700004.0
2007-04-26 11:32:00,0.7409,0.7416,0.7409,0.7412,1337100002.0
2007-04-26 11:33:00,0.7412,0.7412,0.74055,0.7409,894599999.0
2007-04-26 11:34:00,0.7408,0.7412,0.7408,0.7412,850600003.0
2007-04-26 11:35:00,0.7412,0.7413,0.7405,0.74125,969299995.0
2007-04-26 11:36:00,0.7411,0.7412,0.7407,0.74085,1235899994.0
2007-04-26 11:37:00,0.7409,0.7412,0.7409,0.74115,625600001.0
2007-04-26 11:38:00,0.74115,0.7413,0.741,0.7412,634300000.0
2007-04-26 11:39:00,0.7412,0.7414,0.74115,0.7414,477200000.0
2007-04-26 11:40:00,0.7414,0.7414,0.74105,0.74115,875399999.0
2007-04-26 11:41:00,0.74115,0.7412,0.74065,0.74085,364299998.0
2007-04-26 11:42:00,0.7409,0.7409,0.7401,0.7404,557600000.0
2007-04-26 11:43:00,0.7403,0.7404,0.74015,0.7402,451100002.0
2007-04-26 11:44:00,0.7402,0.7403,0.7401,0.7402,756399996.0
2007-04-26 11:45:00,0.7402,0.7404,0.7402,0.7404,734699994.0
2007-04-26 11:46:00,0.7405,0.7407,0.74045,0.7407,833599997.0
2007-04-26 11:47:00,0.7407,0.7409,0.7407,0.7409,403700001.0
2007-04-26 11:48:00,0.7409,0.7414,0.7409,0.7413,806300002.0
2007-04-26 11:49:00,0.74135,0.7414,0.7412,0.7412,395800004.0
2007-04-26 11:50:00,0.7412,0.7413,0.7407,0.7408,333000001.0
2007-04-26 11:51:00,0.7409,0.741,0.74065,0.741,355999998.0
2007-04-26 11:52:00,0.74095,0.7411,0.74075,0.74075,418399999.0
2007-04-26 11:53:00,0.74075,0.7409,0.7404,0.7404,661999994.0
2007-04-26 11:54:00,0.7404,0.7405,0.7404,0.7405,133499999.0
2007-04-26 11:55:00,0.7405,0.7407,0.74045,0.7405,172700001.0
2007-04-26 11:56:00,0.7405,0.7405,0.74045,0.7405,196600000.0
2007-04-26 11:57:00,0.7405,0.7405,0.7403,0.74035,604300001.0
2007-04-26 11:58:00,0.7404,0.7408,0.74035,0.7406,538199997.0
2007-04-26 11:59:00,0.7406,0.7407,0.7401,0.7401,277400000.0
2007-04-26 12:00:00,0.7401,0.7401,0.7392,0.73925,1104699997.0
2007-04-26 12:01:00,0.73925,0.7393,0.73905,0.7392,708399996.0
2007-04-26 12:02:00,0.7393,0.7393,0.7388,0.739,1682299997.0
2007-04-26 12:03:00,0.739,0.7391,0.7389,0.739,778100001.0
2007-04-26 12:04:00,0.739,0.7396,0.739,0.7393,705699996.0
2007-04-26 12:05:00,0.7393,0.7395,0.7393,0.73945,592000001.0
2007-04-26 12:06:00,0.73945,0.73945,0.7392,0.7393,519300001.0
2007-04-26 12:07:00,0.7393,0.7395,0.7391,0.7391,592700002.0
2007-04-26 12:08:00,0.7391,0.7394,0.739,0.7394,554500002.0
2007-04-26 12:09:00,0.7394,0.7398,0.7394,0.7398,497899999.0
2007-04-26 12:10:00,0.7398,0.7403,0.7398,0.7403,590699996.0
2007-04-26 12:11:00,0.7403,0.7404,0.7403,0.7404,287200002.0
2007-04-26 12:12:00,0.7404,0.7407,0.7404,0.74045,501499992.0
2007-04-26 12:13:00,0.74035,0.7406,0.74035,0.7406,382199999.0
2007-04-26 12:14:00,0.7406,0.7407,0.7405,0.7406,448700001.0
2007-04-26 12:15:00,0.7406,0.7407,0.7406,0.74065,337600000.0
2007-04-26 12:16:00,0.7406,0.7408,0.7405,0.7408,538900003.0
2007-04-26 12:17:00,0.7408,0.741,0.7407,0.741,272500001.0
2007-04-26 12:18:00,0.74095,0.7412,0.74095,0.7412,619399999.0
2007-04-26 12:19:00,0.74115,0.7414,0.7409,0.7412,505000000.0
2007-04-26 12:20:00,0.7412,0.7414,0.7412,0.7412,492500001.0
2007-04-26 12:21:00,0.7413,0.7413,0.7411,0.7411,746300000.0
2007-04-26 12:22:00,0.74105,0.7411,0.7409,0.741,575200002.0
2007-04-26 12:23:00,0.7409,0.7409,0.74065,0.7407,773499996.0
2007-04-26 12:24:00,0.7408,0.7408,0.7406,0.7406,306999997.0
2007-04-26 12:25:00,0.7407,0.7408,0.7407,0.7408,64300000.0
2007-04-26 12:26:00,0.7408,0.7408,0.74075,0.7408,68900000.0
2007-04-26 12:27:00,0.74075,0.7408,0.74075,0.7408,185000003.0
2007-04-26 12:28:00,0.7408,0.74095,0.7407,0.74095,612200002.0
2007-04-26 12:29:00,0.74085,0.741,0.74085,0.741,263899999.0
2007-04-26 12:30:00,0.741,0.7411,0.741,0.7411,174600001.0
2007-04-26 12:31:00,0.741,0.7412,0.7409,0.7411,392200003.0
2007-04-26 12:32:00,0.7411,0.7411,0.74095,0.74095,543000001.0
2007-04-26 12:33:00,0.74095,0.7413,0.74085,0.7413,649700001.0
2007-04-26 12:34:00,0.7413,0.7413,0.7411,0.7412,231900001.0
2007-04-26 12:35:00,0.7412,0.7412,0.7412,0.7412,188900000.0
2007-04-26 12:36:00,0.7412,0.7413,0.7412,0.7413,223199998.0
2007-04-26 12:37:00,0.7413,0.7413,0.741,0.7411,407000002.0
2007-04-26 12:38:00,0.7411,0.7411,0.7409,0.74105,628399992.0
2007-04-26 12:39:00,0.7411,0.7412,0.74105,0.7412,512199997.0
2007-04-26 12:40:00,0.7412,0.7412,0.7408,0.7408,1029400006.0
2007-04-26 12:41:00,0.7409,0.7411,0.7409,0.741,377500003.0
2007-04-26 12:42:00,0.7411,0.7411,0.74095,0.74095,79000000.0
2007-04-26 12:43:00,0.741,0.7412,0.741,0.7412,243599998.0
2007-04-26 12:44:00,0.7412,0.7412,0.741,0.7411,292399999.0
2007-04-26 12:45:00,0.741,0.7411,0.74075,0.74085,1020799999.0
2007-04-26 12:46:00,0.7409,0.7411,0.7409,0.7411,464900001.0
2007-04-26 12:47:00,0.7411,0.7411,0.741,0.7411,351300003.0
2007-04-26 12:48:00,0.7411,0.7412,0.741,0.74105,540899996.0
2007-04-26 12:49:00,0.7411,0.7411,0.74085,0.7411,332599999.0
2007-04-26 12:50:00,0.7411,0.7411,0.741,0.7411,140300000.0
2007-04-26 12:51:00,0.7411,0.7412,0.74105,0.7411,130600000.0
2007-04-26 12:52:00,0.7411,0.7412,0.74105,0.7412,140700000.0
2007-04-26 12:53:00,0.7412,0.7412,0.7411,0.7411,277799995.0
2007-04-26 12:54:00,0.7411,0.7413,0.741,0.7411,152700000.0
2007-04-26 12:55:00,0.7411,0.7411,0.741,0.741,209600000.0
2007-04-26 12:56:00,0.741,0.741,0.74085,0.7409,192200000.0
2007-04-26 12:57:00,0.7409,0.7411,0.7409,0.7411,77600000.0
2007-04-26 12:58:00,0.74105,0.74115,0.74105,0.7411,85600001.0
2007-04-26 12:59:00,0.7411,0.7411,0.741,0.741,212400000.0
2007-04-26 13:00:00,0.741,0.741,0.7409,0.7409,240699999.0
2007-04-26 13:01:00,0.7409,0.741,0.7409,0.74095,114300001.0
2007-04-26 13:02:00,0.741,0.741,0.74085,0.7409,184600000.0
2007-04-26 13:03:00,0.7408,0.74095,0.7406,0.7406,261500000.0
2007-04-26 13:04:00,0.7407,0.7407,0.7402,0.7405,644599998.0
2007-04-26 13:05:00,0.7405,0.7407,0.7405,0.7405,191399999.0
2007-04-26 13:06:00,0.7405,0.7405,0.7405,0.7405,67200001.0
2007-04-26 13:07:00,0.7405,0.7406,0.7405,0.7406,157100003.0
2007-04-26 13:08:00,0.74055,0.7407,0.74055,0.7407,246300000.0
2007-04-26 13:09:00,0.7406,0.7407,0.7406,0.7407,149500000.0
2007-04-26 13:10:00,0.7407,0.7408,0.7407,0.7407,71500000.0
2007-04-26 13:11:00,0.7407,0.741,0.7407,0.741,333400001.0
2007-04-26 13:12:00,0.741,0.7412,0.7409,0.7411,544100006.0
2007-04-26 13:13:00,0.74105,0.7412,0.74105,0.7412,329800002.0
2007-04-26 13:14:00,0.7412,0.7412,0.7411,0.7412,389500000.0
2007-04-26 13:15:00,0.7412,0.7412,0.7409,0.741,497399995.0
2007-04-26 13:16:00,0.741,0.741,0.7409,0.741,301200002.0
2007-04-26 13:17:00,0.741,0.741,0.7409,0.741,492000004.0
2007-04-26 13:18:00,0.741,0.7412,0.74095,0.741,394200005.0
2007-04-26 13:19:00,0.74105,0.7411,0.741,0.741,61500000.0
2007-04-26 13:20:00,0.741,0.741,0.7409,0.7409,126800003.0
2007-04-26 13:21:00,0.7409,0.74095,0.7407,0.7408,316900000.0
2007-04-26 13:22:00,0.7407,0.7407,0.7405,0.7406,362400003.0
2007-04-26 13:23:00,0.7406,0.7406,0.7405,0.7405,176000003.0
2007-04-26 13:24:00,0.7405,0.7405,0.7401,0.7403,539799995.0
2007-04-26 13:25:00,0.7403,0.7403,0.74015,0.74025,300600001.0
2007-04-26 13:26:00,0.74025,0.74025,0.7401,0.7402,271100005.0
2007-04-26 13:27:00,0.7402,0.7402,0.74,0.7401,321000001.0
2007-04-26 13:28:00,0.74005,0.7401,0.73995,0.7401,247199999.0
2007-04-26 13:29:00,0.7401,0.7403,0.7401,0.7401,463999994.0
2007-04-26 13:30:00,0.7401,0.7401,0.73985,0.74,684800004.0
2007-04-26 13:31:00,0.74,0.74,0.73975,0.7398,477500001.0
2007-04-26 13:32:00,0.73965,0.7398,0.73955,0.7397,368799999.0
2007-04-26 13:33:00,0.7397,0.7401,0.7397,0.74,171700000.0
2007-04-26 13:34:00,0.7398,0.7398,0.73945,0.73955,161599999.0
2007-04-26 13:35:00,0.73945,0.7397,0.7394,0.7396,297800000.0
2007-04-26 13:36:00,0.7396,0.7398,0.7395,0.7398,471900001.0
2007-04-26 13:37:00,0.7398,0.7401,0.7398,0.7401,231199999.0
2007-04-26 13:38:00,0.7401,0.7401,0.74,0.7401,466600000.0
2007-04-26 13:39:00,0.7401,0.7402,0.7396,0.7396,382000002.0
2007-04-26 13:40:00,0.7396,0.7398,0.7395,0.7398,82399999.0
2007-04-26 13:41:00,0.7398,0.7399,0.7398,0.7399,159200000.0
2007-04-26 13:42:00,0.7399,0.7399,0.7397,0.7398,147199997.0
2007-04-26 13:43:00,0.7398,0.7398,0.7396,0.7396,102800000.0
2007-04-26 13:44:00,0.7396,0.7398,0.7393,0.7394,436200001.0
2007-04-26 13:45:00,0.7394,0.7394,0.7393,0.7394,170400000.0
2007-04-26 13:46:00,0.7394,0.7394,0.73925,0.7394,413100000.0
2007-04-26 13:47:00,0.7394,0.7395,0.7389,0.739,582000004.0
2007-04-26 13:48:00,0.739,0.73955,0.739,0.73955,441199996.0
2007-04-26 13:49:00,0.73955,0.7396,0.7394,0.7395,242699999.0
2007-04-26 13:50:00,0.7395,0.7398,0.7394,0.7395,376600005.0
2007-04-26 13:51:00,0.7395,0.7396,0.73945,0.7395,202400000.0
2007-04-26 13:52:00,0.7395,0.7396,0.73945,0.73945,265600003.0
2007-04-26 13:53:00,0.7395,0.7395,0.7394,0.7394,98599998.0
2007-04-26 13:54:00,0.7394,0.74,0.7394,0.73985,496000000.0
2007-04-26 13:55:00,0.7399,0.7399,0.7397,0.73975,194099999.0
2007-04-26 13:56:00,0.7398,0.7398,0.73965,0.73965,134400000.0
2007-04-26 13:57:00,0.7396,0.7398,0.7396,0.7398,65500000.0
2007-04-26 13:58:00,0.7398,0.7398,0.7398,0.7398,10400000.0
2007-04-26 13:59:00,0.73975,0.7398,0.7397,0.7397,75700000.0
2007-04-26 14:00:00,0.7397,0.7397,0.73955,0.73955,230700002.0
2007-04-26 14:01:00,0.73955,0.7396,0.73955,0.7396,107599999.0
2007-04-26 14:02:00,0.7396,0.7397,0.73955,0.73955,371400000.0
2007-04-26 14:03:00,0.7396,0.7397,0.7396,0.7396,111200002.0
2007-04-26 14:04:00,0.7396,0.7397,0.7395,0.7395,301899998.0
2007-04-26 14:05:00,0.73945,0.7396,0.73945,0.7395,248100003.0
2007-04-26 14:06:00,0.7395,0.7395,0.7392,0.7392,498299994.0
2007-04-26 14:07:00,0.7392,0.7393,0.7385,0.7386,1311800002.0
2007-04-26 14:08:00,0.7388,0.7389,0.7381,0.7381,1143699999.0
2007-04-26 14:09:00,0.7383,0.7387,0.7383,0.7385,713100002.0
2007-04-26 14:10:00,0.7385,0.7387,0.7385,0.7387,639300011.0
2007-04-26 14:11:00,0.73865,0.7387,0.7385,0.7386,380900001.0
2007-04-26 14:12:00,0.7386,0.7388,0.73845,0.73845,713600002.0
2007-04-26 14:13:00,0.7385,0.7385,0.73835,0.7385,291799998.0
2007-04-26 14:14:00,0.7385,0.7387,0.7384,0.7387,627599995.0
2007-04-26 14:15:00,0.7387,0.7387,0.7383,0.7385,453299998.0
2007-04-26 14:16:00,0.7385,0.7386,0.73845,0.7386,481800001.0
2007-04-26 14:17:00,0.7386,0.7387,0.7386,0.7386,396000003.0
2007-04-26 14:18:00,0.7386,0.7387,0.7385,0.7386,263100000.0
2007-04-26 14:19:00,0.73855,0.7386,0.73855,0.7386,150399999.0
2007-04-26 14:20:00,0.7386,0.7386,0.7385,0.7385,249900001.0
2007-04-26 14:21:00,0.7385,0.73865,0.7385,0.73855,295500002.0
2007-04-26 14:22:00,0.73855,0.73855,0.7383,0.7384,152899998.0
2007-04-26 14:23:00,0.7384,0.7385,0.7384,0.7385,41099999.0
2007-04-26 14:24:00,0.7385,0.7385,0.7384,0.7384,35100000.0
2007-04-26 14:25:00,0.7384,0.7384,0.7382,0.73835,272400000.0
2007-04-26 14:26:00,0.7384,0.7387,0.7384,0.7387,61200000.0
2007-04-26 14:27:00,0.73865,0.7387,0.7385,0.7386,267099998.0
2007-04-26 14:28:00,0.7386,0.7388,0.73855,0.7387,670600001.0
2007-04-26 14:29:00,0.7387,0.7388,0.7386,0.7388,731299991.0
2007-04-26 14:30:00,0.7388,0.7389,0.73875,0.7388,231500002.0
2007-04-26 14:31:00,0.7388,0.7388,0.7388,0.7388,159400000.0
2007-04-26 14:32:00,0.7388,0.7388,0.7386,0.7387,426899995.0
2007-04-26 14:33:00,0.7387,0.7389,0.7387,0.7389,411899997.0
2007-04-26 14:34:00,0.7389,0.73945,0.7389,0.73945,678299997.0
2007-04-26 14:35:00,0.73945,0.7398,0.73935,0.7396,622499998.0
2007-04-26 14:36:00,0.7396,0.7397,0.73955,0.73965,119300000.0
2007-04-26 14:37:00,0.73965,0.7399,0.7396,0.7397,213999998.0
2007-04-26 14:38:00,0.7396,0.7403,0.7396,0.7399,695599996.0
2007-04-26 14:39:00,0.7399,0.7399,0.73955,0.7396,988899997.0
2007-04-26 14:40:00,0.7395,0.7397,0.7395,0.73965,416999999.0
2007-04-26 14:41:00,0.7397,0.7399,0.73955,0.7396,720999998.0
2007-04-26 14:42:00,0.7396,0.7397,0.7395,0.7397,379800000.0
2007-04-26 14:43:00,0.7397,0.7398,0.7395,0.7396,418300002.0
2007-04-26 14:44:00,0.7396,0.7397,0.7395,0.7396,350700000.0
2007-04-26 14:45:00,0.7396,0.7396,0.7394,0.7395,564099994.0
2007-04-26 14:46:00,0.7395,0.7395,0.73915,0.7392,352200000.0
2007-04-26 14:47:00,0.7392,0.7394,0.7392,0.73925,336000001.0
2007-04-26 14:48:00,0.73901,0.73913,0.73867,0.73868,120900000.0
2007-04-26 14:49:00,0.7393,0.7393,0.7393,0.7393,48400000.0
2007-04-26 14:50:00,0.7393,0.7393,0.7393,0.7393,50000000.0
2007-04-26 14:51:00,0.7393,0.7394,0.7393,0.7394,157699998.0
2007-04-26 14:52:00,0.7394,0.7395,0.7394,0.73945,230300000.0
2007-04-26 14:53:00,0.7395,0.7395,0.73945,0.73945,89899999.0
2007-04-26 14:54:00,0.7395,0.7396,0.7395,0.7396,339900000.0
2007-04-26 14:55:00,0.7396,0.7397,0.7396,0.7397,221600000.0
2007-04-26 14:56:00,0.73935,0.73946,0.7391,0.73927,493800001.0
2007-04-26 14:57:00,0.7397,0.7398,0.7397,0.7397,60000000.0
2007-04-26 14:58:00,0.7397,0.7397,0.73955,0.7396,86799998.0
2007-04-26 14:59:00,0.7396,0.7396,0.73945,0.7395,162100000.0
2007-04-26 15:00:00,0.7395,0.7395,0.7393,0.7393,204000000.0
2007-04-26 15:01:00,0.7393,0.7393,0.7392,0.7392,110600000.0
2007-04-26 15:02:00,0.73915,0.7392,0.73905,0.7392,295300000.0
2007-04-26 15:03:00,0.7391,0.7391,0.73895,0.73905,156400000.0
2007-04-26 15:04:00,0.7391,0.7391,0.7389,0.7389,303200002.0
2007-04-26 15:05:00,0.7389,0.739,0.7386,0.7387,568899995.0
2007-04-26 15:06:00,0.7386,0.7386,0.7383,0.7383,768500000.0
2007-04-26 15:07:00,0.7383,0.7385,0.738,0.73835,679899998.0
2007-04-26 15:08:00,0.7384,0.7386,0.73835,0.7386,407299998.0
2007-04-26 15:09:00,0.73855,0.7386,0.7381,0.7382,557399998.0
2007-04-26 15:10:00,0.7382,0.7383,0.7382,0.7383,99999998.0
2007-04-26 15:11:00,0.7383,0.7383,0.738,0.7381,506499997.0
2007-04-26 15:12:00,0.738,0.7381,0.7379,0.738,1086400004.0
2007-04-26 15:13:00,0.738,0.7382,0.738,0.7382,197600000.0
2007-04-26 15:14:00,0.7382,0.7383,0.738,0.7383,548600000.0
2007-04-26 15:15:00,0.7383,0.7384,0.73815,0.7383,303199999.0
2007-04-26 15:16:00,0.73805,0.7381,0.73745,0.7375,1109900001.0
2007-04-26 15:17:00,0.7375,0.7376,0.73735,0.73755,1008099999.0
2007-04-26 15:18:00,0.7375,0.7376,0.73725,0.73725,937199994.0
2007-04-26 15:19:00,0.73725,0.7375,0.7372,0.7373,767499994.0
2007-04-26 15:20:00,0.7373,0.7376,0.7373,0.7376,443000003.0
2007-04-26 15:21:00,0.73765,0.7378,0.73755,0.7376,557799998.0
2007-04-26 15:22:00,0.73755,0.7377,0.7373,0.7375,566100001.0
2007-04-26 15:23:00,0.7375,0.7376,0.7374,0.7374,239499997.0
2007-04-26 15:24:00,0.7374,0.7374,0.7372,0.7373,606400005.0
2007-04-26 15:25:00,0.7373,0.7374,0.7371,0.7374,563199999.0
2007-04-26 15:26:00,0.7373,0.7374,0.7367,0.7368,549800004.0
2007-04-26 15:27:00,0.7368,0.7371,0.7368,0.737,626799999.0
2007-04-26 15:28:00,0.7371,0.7377,0.737,0.7376,988000002.0
2007-04-26 15:29:00,0.7375,0.7375,0.7372,0.73745,554699999.0
2007-04-26 15:30:00,0.73745,0.7378,0.7374,0.7375,397800002.0
2007-04-26 15:31:00,0.7375,0.7381,0.7375,0.73795,554599999.0
2007-04-26 15:32:00,0.7378,0.7379,0.73765,0.73765,385100000.0
2007-04-26 15:33:00,0.73765,0.7377,0.7373,0.7373,437500001.0
2007-04-26 15:34:00,0.7373,0.7374,0.737,0.7372,566899999.0
2007-04-26 15:35:00,0.7372,0.7373,0.73715,0.7373,280099995.0
2007-04-26 15:36:00,0.7373,0.7373,0.7371,0.7372,451300000.0
2007-04-26 15:37:00,0.7372,0.7373,0.7371,0.7371,308899998.0
2007-04-26 15:38:00,0.7371,0.7374,0.737,0.7373,514600000.0
2007-04-26 15:39:00,0.7373,0.7373,0.7372,0.73725,67900000.0
2007-04-26 15:40:00,0.73725,0.7373,0.7372,0.7373,255800001.0
2007-04-26 15:41:00,0.7374,0.7376,0.7373,0.7375,470900000.0
2007-04-26 15:42:00,0.7375,0.7375,0.7374,0.7374,598400005.0
2007-04-26 15:43:00,0.7374,0.7376,0.7373,0.7374,763600003.0
2007-04-26 15:44:00,0.7374,0.7376,0.73735,0.7375,510599998.0
2007-04-26 15:45:00,0.7375,0.7375,0.7373,0.7373,213999999.0
2007-04-26 15:46:00,0.7373,0.7375,0.7372,0.7373,377700005.0
2007-04-26 15:47:00,0.7375,0.7377,0.7373,0.7377,492999998.0
2007-04-26 15:48:00,0.7377,0.7381,0.7377,0.7379,661400001.0
2007-04-26 15:49:00,0.7379,0.7379,0.73785,0.7379,82500000.0
2007-04-26 15:50:00,0.7379,0.7379,0.73775,0.7378,208899999.0
2007-04-26 15:51:00,0.7378,0.7379,0.7376,0.7378,732999999.0
2007-04-26 15:52:00,0.7378,0.7378,0.7373,0.7374,717799997.0
2007-04-26 15:53:00,0.7374,0.7375,0.7374,0.7374,354500011.0
2007-04-26 15:54:00,0.7374,0.7374,0.73715,0.73725,339299998.0
2007-04-26 15:55:00,0.73725,0.73735,0.7372,0.7373,548600000.0
2007-04-26 15:56:00,0.7373,0.7373,0.7372,0.7373,643100000.0
2007-04-26 15:57:00,0.7374,0.7376,0.7374,0.7376,641100001.0
2007-04-26 15:58:00,0.7376,0.7376,0.73735,0.7374,264000001.0
2007-04-26 15:59:00,0.7374,0.7376,0.73725,0.7374,1210700000.0
2007-04-26 16:00:00,0.7374,0.7376,0.73735,0.7376,797199997.0
2007-04-26 16:01:00,0.7376,0.7378,0.73755,0.7377,584499996.0
2007-04-26 16:02:00,0.73755,0.7377,0.73735,0.73745,960099990.0
2007-04-26 16:03:00,0.7376,0.7377,0.7376,0.73765,442700003.0
2007-04-26 16:04:00,0.7377,0.7378,0.7376,0.7377,441000000.0
2007-04-26 16:05:00,0.7376,0.7376,0.7372,0.7373,930399996.0
2007-04-26 16:06:00,0.7373,0.7373,0.73705,0.7372,373199998.0
2007-04-26 16:07:00,0.7372,0.7373,0.737,0.7371,282900000.0
2007-04-26 16:08:00,0.7372,0.7375,0.7371,0.7374,480600002.0
2007-04-26 16:09:00,0.7374,0.7374,0.7371,0.7374,580600000.0
2007-04-26 16:10:00,0.7374,0.7375,0.73735,0.7375,691799997.0
2007-04-26 16:11:00,0.7375,0.7375,0.73735,0.73735,197400001.0
2007-04-26 16:12:00,0.7374,0.7375,0.73735,0.7374,193700000.0
2007-04-26 16:13:00,0.7374,0.7376,0.7373,0.7375,244600001.0
2007-04-26 16:14:00,0.7375,0.7376,0.7374,0.7374,272200002.0
2007-04-26 16:15:00,0.7373,0.7375,0.7373,0.7374,260400001.0
2007-04-26 16:16:00,0.73745,0.7375,0.737,0.7371,342299998.0
2007-04-26 16:17:00,0.7371,0.7374,0.7369,0.73705,813600005.0
2007-04-26 16:18:00,0.73705,0.73735,0.73705,0.73735,398999999.0
2007-04-26 16:19:00,0.7374,0.7374,0.73725,0.73735,444200008.0
2007-04-26 16:20:00,0.73735,0.7374,0.7369,0.737,568500003.0
2007-04-26 16:21:00,0.737,0.7371,0.7369,0.737,190499999.0
2007-04-26 16:22:00,0.737,0.73735,0.737,0.7372,143500000.0
2007-04-26 16:23:00,0.7372,0.7374,0.7371,0.7372,295999997.0
2007-04-26 16:24:00,0.7372,0.7378,0.7372,0.7374,661500002.0
2007-04-26 16:25:00,0.7373,0.7377,0.7373,0.7375,362900002.0
2007-04-26 16:26:00,0.7377,0.7377,0.73765,0.7377,236600000.0
2007-04-26 16:27:00,0.7377,0.7377,0.7377,0.7377,120000000.0
2007-04-26 16:28:00,0.7377,0.7377,0.73755,0.7376,379799996.0
2007-04-26 16:29:00,0.7376,0.7377,0.7375,0.7377,528199998.0
2007-04-26 16:30:00,0.7377,0.7381,0.7377,0.73805,556300002.0
2007-04-26 16:31:00,0.73805,0.7383,0.73805,0.7382,372999995.0
2007-04-26 16:32:00,0.7382,0.7385,0.73815,0.7383,281099998.0
2007-04-26 16:33:00,0.7383,0.7383,0.7382,0.7383,422300001.0
2007-04-26 16:34:00,0.7383,0.7383,0.7382,0.73825,382599998.0
2007-04-26 16:35:00,0.73825,0.7384,0.73825,0.7384,304599999.0
2007-04-26 16:36:00,0.7384,0.7384,0.7383,0.7384,223900001.0
2007-04-26 16:37:00,0.7384,0.7384,0.7381,0.7381,326400001.0
2007-04-26 16:38:00,0.7381,0.7381,0.738,0.738,251899999.0
2007-04-26 16:39:00,0.738,0.738,0.7379,0.738,511499998.0
2007-04-26 16:40:00,0.738,0.738,0.7378,0.7378,412499997.0
2007-04-26 16:41:00,0.7378,0.7378,0.73765,0.73765,123600000.0
2007-04-26 16:42:00,0.73765,0.7378,0.73755,0.7378,261000000.0
2007-04-26 16:43:00,0.7378,0.7378,0.73765,0.7377,100600000.0
2007-04-26 16:44:00,0.73765,0.7379,0.73765,0.7377,312000000.0
2007-04-26 16:45:00,0.7377,0.7379,0.7377,0.7378,176799999.0
2007-04-26 16:46:00,0.7378,0.7382,0.73775,0.7382,416099999.0
2007-04-26 16:47:00,0.7382,0.7382,0.7382,0.7382,241199999.0
2007-04-26 16:48:00,0.7382,0.7382,0.7382,0.7382,142599999.0
2007-04-26 16:49:00,0.7384,0.7384,0.7382,0.7382,96400000.0
2007-04-26 16:50:00,0.73815,0.7383,0.73815,0.7382,66800000.0
2007-04-26 16:51:00,0.7383,0.7383,0.7383,0.7383,102900000.0
2007-04-26 16:52:00,0.7383,0.7383,0.7381,0.7381,315100000.0
2007-04-26 16:53:00,0.7382,0.7383,0.73815,0.73815,264599999.0
2007-04-26 16:54:00,0.73815,0.7382,0.73815,0.73815,287800001.0
2007-04-26 16:55:00,0.73815,0.7382,0.73815,0.7382,180400001.0
2007-04-26 16:56:00,0.7382,0.7382,0.73815,0.7382,166700001.0
2007-04-26 16:57:00,0.7382,0.7382,0.738,0.7381,129400000.0
2007-04-26 16:58:00,0.7381,0.7382,0.7377,0.7378,669700000.0
2007-04-26 16:59:00,0.7378,0.7378,0.73745,0.73745,1095600000.0
2007-04-26 17:00:00,0.7374,0.7379,0.73735,0.7377,738600003.0
2007-04-26 17:01:00,0.7377,0.7379,0.7375,0.7377,290000003.0
2007-04-26 17:02:00,0.7377,0.7378,0.7376,0.7377,705799994.0
2007-04-26 17:03:00,0.7377,0.7377,0.7376,0.7376,556000003.0
2007-04-26 17:04:00,0.7377,0.7377,0.7376,0.73765,287299996.0
2007-04-26 17:05:00,0.73765,0.7378,0.7375,0.7376,610100001.0
2007-04-26 17:06:00,0.7376,0.7378,0.73755,0.7377,888600011.0
2007-04-26 17:07:00,0.7377,0.738,0.7377,0.738,1086500002.0
2007-04-26 17:08:00,0.73795,0.7384,0.73795,0.7383,827199989.0
2007-04-26 17:09:00,0.7383,0.73875,0.73825,0.7386,321500001.0
2007-04-26 17:10:00,0.73865,0.7388,0.73865,0.7387,88499999.0
2007-04-26 17:11:00,0.73865,0.73865,0.73855,0.73855,253999997.0
2007-04-26 17:12:00,0.7386,0.7386,0.7386,0.7386,173000002.0
2007-04-26 17:13:00,0.7386,0.7387,0.7386,0.7386,178500001.0
2007-04-26 17:14:00,0.7386,0.7386,0.7386,0.7386,63999999.0
2007-04-26 17:15:00,0.7387,0.7387,0.73855,0.7387,256599998.0
2007-04-26 17:16:00,0.73865,0.7387,0.7386,0.7386,353699994.0
2007-04-26 17:17:00,0.7386,0.7387,0.7385,0.7386,358800006.0
2007-04-26 17:18:00,0.7386,0.7387,0.73845,0.7386,395500000.0
2007-04-26 17:19:00,0.7386,0.7386,0.7384,0.7384,422299995.0
2007-04-26 17:20:00,0.7384,0.7384,0.7384,0.7384,132799999.0
2007-04-26 17:21:00,0.73835,0.73835,0.73835,0.73835,36200001.0
2007-04-26 17:22:00,0.7385,0.7385,0.7385,0.7385,194700000.0
2007-04-26 17:23:00,0.7385,0.7385,0.73825,0.73825,311999998.0
2007-04-26 17:24:00,0.7382,0.7382,0.738,0.7381,618100002.0
2007-04-26 17:25:00,0.7381,0.7381,0.7381,0.7381,210500001.0
2007-04-26 17:26:00,0.738,0.7384,0.7379,0.738,496900003.0
2007-04-26 17:27:00,0.7381,0.7382,0.738,0.7382,222100000.0
2007-04-26 17:28:00,0.7382,0.7382,0.738,0.7382,291100000.0
2007-04-26 17:29:00,0.7383,0.7383,0.7379,0.7379,353400004.0
2007-04-26 17:30:00,0.7379,0.7383,0.7379,0.7382,503399996.0
2007-04-26 17:31:00,0.7383,0.7384,0.7382,0.7383,227800001.0
2007-04-26 17:32:00,0.7382,0.73825,0.7382,0.73825,75399999.0
2007-04-26 17:33:00,0.7383,0.7383,0.73805,0.7381,422100001.0
2007-04-26 17:34:00,0.7381,0.7381,0.7381,0.7381,82499998.0
2007-04-26 17:35:00,0.7381,0.7381,0.73805,0.73805,139599998.0
2007-04-26 17:36:00,0.7381,0.7381,0.73755,0.73755,633100000.0
2007-04-26 17:37:00,0.73755,0.7377,0.73755,0.7376,172299999.0
2007-04-26 17:38:00,0.73755,0.7376,0.7372,0.7372,479700006.0
2007-04-26 17:39:00,0.7372,0.7372,0.7367,0.737,989999991.0
2007-04-26 17:40:00,0.7369,0.7369,0.7367,0.7368,1111999990.0
2007-04-26 17:41:00,0.7369,0.7374,0.7369,0.7372,574600001.0
2007-04-26 17:42:00,0.7372,0.7374,0.7372,0.7374,99700000.0
2007-04-26 17:43:00,0.7374,0.7374,0.7371,0.73735,323899996.0
2007-04-26 17:44:00,0.7374,0.7374,0.7374,0.7374,74200003.0
2007-04-26 17:45:00,0.7374,0.7375,0.7373,0.73745,186100001.0
2007-04-26 17:46:00,0.7375,0.7375,0.7373,0.7373,359799998.0
2007-04-26 17:47:00,0.7375,0.7375,0.7373,0.7373,121800003.0
2007-04-26 17:48:00,0.7373,0.7374,0.7373,0.7373,300199997.0
2007-04-26 17:49:00,0.7373,0.7374,0.7373,0.7374,79599996.0
2007-04-26 17:50:00,0.7373,0.7374,0.7373,0.7374,262899993.0
2007-04-26 17:51:00,0.7374,0.7375,0.7374,0.7375,96999997.0
2007-04-26 17:52:00,0.7374,0.7374,0.7373,0.7373,335100001.0
2007-04-26 17:53:00,0.7373,0.7373,0.7372,0.7372,264800002.0
2007-04-26 17:54:00,0.7372,0.7373,0.7372,0.7373,72700000.0
2007-04-26 17:55:00,0.73725,0.73725,0.73715,0.73725,62399999.0
2007-04-26 17:56:00,0.7373,0.7373,0.7371,0.7371,182999998.0
2007-04-26 17:57:00,0.737,0.7372,0.737,0.7372,291200001.0
2007-04-26 17:58:00,0.7371,0.7372,0.73705,0.73715,230599998.0
2007-04-26 17:59:00,0.7371,0.7371,0.73695,0.7371,202899998.0
2007-04-26 18:00:00,0.7371,0.7371,0.73705,0.7371,97700001.0
2007-04-26 18:01:00,0.7373,0.7374,0.7373,0.7374,184600000.0
2007-04-26 18:02:00,0.7373,0.7373,0.73715,0.73715,74799999.0
2007-04-26 18:03:00,0.7372,0.7372,0.7372,0.7372,72700000.0
2007-04-26 18:04:00,0.7373,0.7373,0.7373,0.7373,40700000.0
2007-04-26 18:05:00,0.7373,0.7374,0.7371,0.73725,216300002.0
2007-04-26 18:06:00,0.7374,0.7374,0.7374,0.7374,63700000.0
2007-04-26 18:07:00,0.7374,0.7375,0.7374,0.7375,75900002.0
2007-04-26 18:08:00,0.7375,0.7375,0.7375,0.7375,57700000.0
2007-04-26 18:09:00,0.7375,0.7375,0.7375,0.7375,128000000.0
2007-04-26 18:10:00,0.7374,0.7375,0.7374,0.7375,265900002.0
2007-04-26 18:11:00,0.7375,0.7379,0.7375,0.7379,583100003.0
2007-04-26 18:12:00,0.7379,0.7379,0.7377,0.73785,316799998.0
2007-04-26 18:13:00,0.7379,0.7382,0.7379,0.73805,215600000.0
2007-04-26 18:14:00,0.738,0.7381,0.73785,0.7381,212599996.0
2007-04-26 18:15:00,0.7381,0.7382,0.7381,0.7382,297999996.0
2007-04-26 18:16:00,0.7382,0.7382,0.738,0.73805,210899998.0
2007-04-26 18:17:00,0.73805,0.7381,0.73805,0.7381,128600003.0
2007-04-26 18:18:00,0.7381,0.7381,0.7381,0.7381,191700003.0
2007-04-26 18:19:00,0.7381,0.7381,0.738,0.7381,205200000.0
2007-04-26 18:20:00,0.7381,0.7382,0.7381,0.7381,188999998.0
2007-04-26 18:21:00,0.7381,0.7381,0.73805,0.73805,25600000.0
2007-04-26 18:22:00,0.7381,0.7382,0.7381,0.7382,106699999.0
2007-04-26 18:23:00,0.7382,0.7382,0.73795,0.73795,239100005.0
2007-04-26 18:24:00,0.738,0.738,0.738,0.738,80300000.0
2007-04-26 18:25:00,0.7379,0.738,0.7379,0.738,77200000.0
2007-04-26 18:26:00,0.738,0.7381,0.738,0.7381,70600000.0
2007-04-26 18:27:00,0.7381,0.7381,0.7381,0.7381,36000000.0
2007-04-26 18:28:00,0.7381,0.7384,0.7381,0.7382,274899999.0
2007-04-26 18:29:00,0.7382,0.7382,0.7382,0.7382,100200000.0
2007-04-26 18:30:00,0.7382,0.7382,0.7382,0.7382,5600000.0
2007-04-26 18:31:00,0.7382,0.7384,0.7379,0.7384,104600000.0
2007-04-26 18:32:00,0.7383,0.7386,0.738,0.7382,244499998.0
2007-04-26 18:33:00,0.7382,0.7384,0.7382,0.7383,318599999.0
2007-04-26 18:34:00,0.7383,0.7385,0.7383,0.7385,335800001.0
2007-04-26 18:35:00,0.7385,0.7386,0.7383,0.7383,351900002.0
2007-04-26 18:36:00,0.7384,0.7385,0.7384,0.7385,75600001.0
2007-04-26 18:37:00,0.7385,0.7386,0.7385,0.7386,149100000.0
2007-04-26 18:38:00,0.7386,0.7389,0.7386,0.7389,429599997.0
2007-04-26 18:39:00,0.7389,0.7389,0.7386,0.7386,121100003.0
2007-04-26 18:40:00,0.7387,0.7387,0.7386,0.7386,207599996.0
2007-04-26 18:41:00,0.7386,0.7386,0.7386,0.7386,151200007.0
2007-04-26 18:42:00,0.7386,0.7386,0.7386,0.7386,22400000.0
2007-04-26 18:43:00,0.7386,0.7386,0.7386,0.7386,8900000.0
2007-04-26 18:44:00,0.7386,0.7386,0.7386,0.7386,14400000.0
2007-04-26 18:45:00,0.7386,0.7386,0.73845,0.7385,184099999.0
2007-04-26 18:46:00,0.73852,0.73868,0.73852,0.73868,246300001.0
2007-04-26 18:47:00,0.7384,0.7384,0.73835,0.7384,88799999.0
2007-04-26 18:48:00,0.7384,0.7384,0.73835,0.7384,112800000.0
2007-04-26 18:49:00,0.73835,0.7384,0.73835,0.73835,99200000.0
2007-04-26 18:50:00,0.73835,0.7384,0.73835,0.7384,43699999.0
2007-04-26 18:51:00,0.73835,0.7384,0.73835,0.7384,130899999.0
2007-04-26 18:52:00,0.7384,0.7384,0.738,0.7381,76100000.0
2007-04-26 18:53:00,0.7381,0.7381,0.738,0.7381,119600001.0
2007-04-26 18:54:00,0.7381,0.7388,0.7381,0.7383,113200000.0
2007-04-26 18:55:00,0.7382,0.7384,0.7381,0.7384,196600000.0
2007-04-26 18:56:00,0.73845,0.73875,0.73845,0.7386,219399999.0
2007-04-26 18:57:00,0.7384,0.7387,0.7382,0.7383,135899999.0
2007-04-26 18:58:00,0.7387,0.7387,0.7384,0.7384,20700000.0
2007-04-26 18:59:00,0.7383,0.7383,0.7382,0.7382,40900000.0
2007-04-26 19:00:00,0.7383,0.7385,0.7383,0.7385,136000001.0
2007-04-26 19:01:00,0.7385,0.739,0.7385,0.73865,142499998.0
2007-04-26 19:02:00,0.73855,0.7388,0.73855,0.7388,52500000.0
2007-04-26 19:03:00,0.73875,0.73875,0.7387,0.7387,420100000.0
2007-04-26 19:04:00,0.7387,0.7389,0.73865,0.7388,187099997.0
2007-04-26 19:05:00,0.7388,0.7388,0.73875,0.7388,84200000.0
2007-04-26 19:06:00,0.7388,0.7388,0.7388,0.7388,172199999.0
2007-04-26 19:07:00,0.7388,0.7388,0.7388,0.7388,143499999.0
2007-04-26 19:08:00,0.7388,0.7389,0.7388,0.7389,184400002.0
2007-04-26 19:09:00,0.7389,0.7389,0.7388,0.7388,100500001.0
2007-04-26 19:10:00,0.7389,0.7389,0.7388,0.7389,121300002.0
2007-04-26 19:11:00,0.7389,0.739,0.7389,0.739,61500001.0
2007-04-26 19:12:00,0.739,0.739,0.7389,0.7389,127100002.0
2007-04-26 19:13:00,0.7389,0.7389,0.73885,0.7389,40900001.0
2007-04-26 19:14:00,0.7389,0.739,0.7389,0.739,78599999.0
2007-04-26 19:15:00,0.739,0.739,0.739,0.739,14200000.0
2007-04-26 19:16:00,0.739,0.7391,0.739,0.739,235499999.0
2007-04-26 19:17:00,0.739,0.739,0.7389,0.739,199300000.0
2007-04-26 19:18:00,0.739,0.739,0.7389,0.7389,191100000.0
2007-04-26 19:19:00,0.739,0.739,0.739,0.739,102400000.0
2007-04-26 19:20:00,0.739,0.7391,0.7389,0.739,258600000.0
2007-04-26 19:21:00,0.739,0.739,0.73885,0.73895,253300000.0
2007-04-26 19:22:00,0.73895,0.7392,0.7389,0.7392,822600002.0
2007-04-26 19:23:00,0.7392,0.7392,0.7392,0.7392,42700000.0
2007-04-26 19:24:00,0.7392,0.7392,0.739,0.7391,453300005.0
2007-04-26 19:25:00,0.7391,0.7392,0.73905,0.7392,309199999.0
2007-04-26 19:26:00,0.73915,0.7393,0.7391,0.7392,329000000.0
2007-04-26 19:27:00,0.7392,0.7392,0.7392,0.7392,19000000.0
2007-04-26 19:28:00,0.7392,0.7393,0.7391,0.7392,204699997.0
2007-04-26 19:29:00,0.7392,0.7394,0.7392,0.7394,191000000.0
2007-04-26 19:30:00,0.7393,0.7395,0.7393,0.7393,314100000.0
2007-04-26 19:31:00,0.7393,0.7393,0.73925,0.73925,232600000.0
2007-04-26 19:32:00,0.73925,0.7393,0.73915,0.7393,137099998.0
2007-04-26 19:33:00,0.7393,0.7393,0.7392,0.7393,134500000.0
2007-04-26 19:34:00,0.7393,0.7393,0.7392,0.7393,130699997.0
2007-04-26 19:35:00,0.73925,0.73925,0.73915,0.7392,110599998.0
2007-04-26 19:36:00,0.7392,0.7393,0.7392,0.7392,204599999.0
2007-04-26 19:37:00,0.7392,0.7393,0.7392,0.7393,50400000.0
2007-04-26 19:38:00,0.7393,0.7393,0.7392,0.7392,121699998.0
2007-04-26 19:39:00,0.7392,0.7392,0.7392,0.7392,61200001.0
2007-04-26 19:40:00,0.7392,0.7395,0.7392,0.7395,255200002.0
2007-04-26 19:41:00,0.7395,0.7395,0.7393,0.7393,215200001.0
2007-04-26 19:42:00,0.7394,0.7395,0.7394,0.73945,163100000.0
2007-04-26 19:43:00,0.7394,0.7396,0.7394,0.7395,429100002.0
2007-04-26 19:44:00,0.73945,0.7395,0.73945,0.7395,31400001.0
2007-04-26 19:45:00,0.7395,0.7395,0.7393,0.7395,273800000.0
2007-04-26 19:46:00,0.7395,0.7395,0.7395,0.7395,75100002.0
2007-04-26 19:47:00,0.73917,0.7393,0.73892,0.73908,237500001.0
2007-04-26 19:48:00,0.7395,0.7395,0.73945,0.73945,49099999.0
2007-04-26 19:49:00,0.73945,0.7395,0.7393,0.7393,172999998.0
2007-04-26 19:50:00,0.7392,0.7392,0.7392,0.7392,39900000.0
2007-04-26 19:51:00,0.7392,0.7392,0.7392,0.7392,98699999.0
2007-04-26 19:52:00,0.7392,0.7392,0.73905,0.73915,218700001.0
2007-04-26 19:53:00,0.7392,0.7392,0.7392,0.7392,23800000.0
2007-04-26 19:54:00,0.7392,0.7392,0.73915,0.7392,129600000.0
2007-04-26 19:55:00,0.7392,0.7392,0.7392,0.7392,15000000.0
2007-04-26 19:56:00,0.7392,0.7392,0.7392,0.7392,15000000.0
2007-04-26 19:57:00,0.7391,0.7392,0.7391,0.7392,73999999.0
2007-04-26 19:58:00,0.7392,0.7392,0.7392,0.7392,62599999.0
2007-04-26 19:59:00,0.7392,0.7392,0.73915,0.7392,73400001.0
2007-04-26 20:00:00,0.7392,0.7392,0.7391,0.7392,205800003.0
2007-04-26 20:01:00,0.7392,0.7392,0.7391,0.7392,111100000.0
2007-04-26 20:02:00,0.7392,0.7392,0.73905,0.73905,88599998.0
2007-04-26 20:03:00,0.73864,0.73886,0.73851,0.73866,230500001.0
2007-04-26 20:04:00,0.7391,0.7391,0.739,0.739,116999997.0
2007-04-26 20:05:00,0.7391,0.7391,0.739,0.73905,284799999.0
2007-04-26 20:06:00,0.73905,0.7391,0.73905,0.7391,53399999.0
2007-04-26 20:07:00,0.73876,0.739,0.73876,0.73888,149900001.0
2007-04-26 20:08:00,0.73892,0.73905,0.73892,0.73901,231699999.0
2007-04-26 20:09:00,0.7392,0.7392,0.7392,0.7392,6300000.0
2007-04-26 20:10:00,0.7392,0.73935,0.73915,0.7392,172999999.0
2007-04-26 20:11:00,0.7392,0.7393,0.7392,0.7393,96500000.0
2007-04-26 20:12:00,0.7393,0.7393,0.7393,0.7393,51200000.0
2007-04-26 20:13:00,0.7393,0.7393,0.7393,0.7393,85900000.0
2007-04-26 20:14:00,0.7393,0.7394,0.7393,0.7394,295000001.0
2007-04-26 20:15:00,0.7394,0.7394,0.7394,0.7394,39200000.0
2007-04-26 20:16:00,0.7395,0.7395,0.7395,0.7395,72400000.0
2007-04-26 20:17:00,0.7395,0.7395,0.7393,0.7393,138399996.0
2007-04-26 20:18:00,0.7393,0.7394,0.7393,0.7394,58899997.0
2007-04-26 20:19:00,0.7392,0.73935,0.73912,0.7392,148100000.0
2007-04-26 20:20:00,0.7394,0.7394,0.7394,0.7394,40500000.0
2007-04-26 20:21:00,0.7394,0.7394,0.7394,0.7394,24800000.0
2007-04-26 20:22:00,0.7394,0.7394,0.7393,0.7393,20100000.0
2007-04-26 20:23:00,0.73925,0.73925,0.73925,0.73925,8800000.0
2007-04-26 20:24:00,0.7393,0.7393,0.7393,0.7393,4800000.0
2007-04-26 20:25:00,0.7392,0.7392,0.7392,0.7392,54400000.0
2007-04-26 20:26:00,0.73891,0.73906,0.73879,0.73888,43399999.0
2007-04-26 20:27:00,0.73889,0.73903,0.73878,0.73897,45700000.0
2007-04-26 20:28:00,0.7391,0.7391,0.7391,0.7391,32400002.0
2007-04-26 20:29:00,0.7391,0.7392,0.7391,0.7392,46800002.0
2007-04-26 20:30:00,0.7392,0.7392,0.7391,0.7391,72800000.0
2007-04-26 20:31:00,0.73887,0.73917,0.73887,0.73903,38700000.0
2007-04-26 20:32:00,0.7391,0.7392,0.7391,0.7391,110099999.0
2007-04-26 20:33:00,0.7391,0.7391,0.7391,0.7391,30799999.0
2007-04-26 20:34:00,0.7391,0.7391,0.7391,0.7391,61599998.0
2007-04-26 20:35:00,0.7392,0.7392,0.7392,0.7392,166299995.0
2007-04-26 20:36:00,0.7392,0.7393,0.7392,0.7393,52300001.0
2007-04-26 20:37:00,0.7393,0.7393,0.7392,0.7392,37900000.0
2007-04-26 20:38:00,0.7392,0.7392,0.7391,0.7391,55700001.0
2007-04-26 20:39:00,0.7393,0.7393,0.7393,0.7393,22400000.0
2007-04-26 20:40:00,0.7393,0.7393,0.7392,0.7392,53100000.0
2007-04-26 20:41:00,0.7389,0.739,0.7389,0.73896,107800000.0
2007-04-26 20:42:00,0.7393,0.7393,0.7393,0.7393,23800000.0
2007-04-26 20:43:00,0.7393,0.7393,0.7393,0.7393,10300000.0
2007-04-26 20:44:00,0.73898,0.73918,0.73892,0.73912,126199999.0
2007-04-26 20:45:00,0.7394,0.7394,0.7393,0.7393,76500000.0
2007-04-26 20:46:00,0.7392,0.7393,0.7392,0.7393,110900000.0
2007-04-26 20:47:00,0.7393,0.7394,0.7393,0.7394,274100000.0
2007-04-26 20:48:00,0.7394,0.7394,0.7394,0.7394,426500004.0
2007-04-26 20:49:00,0.7394,0.7395,0.73935,0.73945,138599998.0
2007-04-26 20:50:00,0.73935,0.7394,0.73935,0.7394,177400000.0
2007-04-26 20:51:00,0.7394,0.7394,0.7394,0.7394,76700002.0
2007-04-26 20:52:00,0.7394,0.7394,0.7394,0.7394,147700000.0
2007-04-26 20:53:00,0.7394,0.7394,0.7393,0.7394,147999997.0
2007-04-26 20:54:00,0.7394,0.7394,0.7393,0.7394,310299998.0
2007-04-26 20:55:00,0.7394,0.7395,0.7394,0.7395,86699997.0
2007-04-26 20:56:00,0.7394,0.7395,0.7394,0.7395,142599999.0
2007-04-26 20:57:00,0.7395,0.7395,0.7394,0.7395,115300001.0
2007-04-26 20:58:00,0.7395,0.7395,0.7394,0.7394,191900000.0
2007-04-26 20:59:00,0.7393,0.7393,0.7393,0.7393,40599999.0
2007-04-26 21:00:00,0.7393,0.7393,0.739,0.739,176800000.0
2007-04-26 21:01:00,0.7392,0.7392,0.739,0.7392,75800000.0
2007-04-26 21:02:00,0.7392,0.7392,0.7388,0.7389,309800000.0
2007-04-26 21:03:00,0.7388,0.7388,0.7388,0.7388,33200000.0
2007-04-26 21:04:00,0.73843,0.73877,0.73843,0.7386,169300002.0
2007-04-26 21:05:00,0.7388,0.7388,0.7388,0.7388,15900000.0
2007-04-26 21:06:00,0.73863,0.73873,0.73843,0.73873,74100000.0
2007-04-26 21:07:00,0.73873,0.73873,0.73859,0.73859,77300000.0
2007-04-26 21:08:00,0.7388,0.7389,0.7388,0.7389,24699999.0
2007-04-26 21:09:00,0.7389,0.7389,0.7389,0.7389,41500000.0
2007-04-26 21:10:00,0.7389,0.7389,0.7387,0.7387,78000000.0
2007-04-26 21:11:00,0.7387,0.7388,0.7387,0.7387,80500002.0
2007-04-26 21:12:00,0.7386,0.73865,0.73854,0.73859,128200006.0
2007-04-26 21:13:00,0.73851,0.73858,0.73831,0.73858,110400004.0
2007-04-26 21:14:00,0.7387,0.7388,0.7387,0.7387,79599999.0
2007-04-26 21:15:00,0.7388,0.7389,0.7387,0.7389,172399999.0
2007-04-26 21:16:00,0.739,0.739,0.7389,0.7389,63700001.0
2007-04-26 21:17:00,0.73882,0.73889,0.73882,0.73888,26700000.0
2007-04-26 21:18:00,0.73885,0.73885,0.73874,0.73879,41000000.0
2007-04-26 21:19:00,0.7391,0.7391,0.7391,0.7391,8800000.0
2007-04-26 21:20:00,0.73866,0.73916,0.73865,0.73893,44100000.0
2007-04-26 21:21:00,0.7391,0.7392,0.7391,0.7392,16800000.0
2007-04-26 21:22:00,0.73892,0.73896,0.73884,0.73896,31200000.0
2007-04-26 21:23:00,0.7392,0.7392,0.739,0.739,58900000.0
2007-04-26 21:24:00,0.739,0.739,0.7388,0.7388,58099999.0
2007-04-26 21:25:00,0.7389,0.7389,0.7389,0.7389,11100000.0
2007-04-26 21:26:00,0.73878,0.73882,0.73858,0.73862,127200000.0
2007-04-26 21:27:00,0.7389,0.7389,0.7389,0.7389,25500000.0
2007-04-26 21:28:00,0.73864,0.73881,0.73864,0.73877,45200000.0
2007-04-26 21:29:00,0.7389,0.7389,0.7388,0.7388,67600000.0
2007-04-26 21:30:00,0.73859,0.73888,0.73859,0.73865,285600003.0
2007-04-26 21:31:00,0.7388,0.7388,0.7388,0.7388,11100000.0
2007-04-26 21:32:00,0.7388,0.7388,0.7388,0.7388,11900000.0
2007-04-26 21:33:00,0.7387,0.7387,0.7386,0.7387,87099998.0
2007-04-26 21:34:00,0.7388,0.7388,0.7387,0.7387,78600000.0
2007-04-26 21:35:00,0.7387,0.7387,0.7387,0.7387,79500000.0
2007-04-26 21:36:00,0.73854,0.73854,0.73826,0.73853,55200000.0
2007-04-26 21:37:00,0.7387,0.7387,0.7387,0.7387,27000000.0
2007-04-26 21:38:00,0.7387,0.7388,0.7386,0.7388,78700000.0
2007-04-26 21:39:00,0.7387,0.7387,0.7387,0.7387,19900000.0
2007-04-26 21:40:00,0.7388,0.7388,0.7388,0.7388,28800000.0
2007-04-26 21:41:00,0.73873,0.73873,0.73828,0.7383,160400001.0
2007-04-26 21:42:00,0.7388,0.7388,0.7388,0.7388,11100000.0
2007-04-26 21:43:00,0.7388,0.7388,0.7388,0.7388,2900000.0
2007-04-26 21:44:00,0.7388,0.7389,0.7387,0.7389,81100001.0
2007-04-26 21:45:00,0.7388,0.7389,0.7388,0.7389,69200001.0
2007-04-26 21:46:00,0.73854,0.73874,0.73854,0.7386,119900005.0
2007-04-26 21:47:00,0.7387,0.7388,0.7386,0.7388,127600002.0
2007-04-26 21:48:00,0.7388,0.7389,0.7383,0.7383,66800000.0
2007-04-26 21:49:00,0.7383,0.7386,0.7383,0.7385,77800000.0
2007-04-26 21:50:00,0.7385,0.7387,0.7385,0.7386,74700000.0
2007-04-26 21:51:00,0.7385,0.7386,0.7385,0.7386,43600000.0
2007-04-26 21:52:00,0.7386,0.7386,0.7386,0.7386,26900000.0
2007-04-26 21:53:00,0.7386,0.7386,0.7386,0.7386,43600000.0
2007-04-26 21:54:00,0.7386,0.7386,0.7386,0.7386,72900000.0
2007-04-26 21:55:00,0.7386,0.7386,0.7386,0.7386,9500000.0
2007-04-26 21:56:00,0.7385,0.7385,0.7385,0.7385,16600000.0
2007-04-26 21:57:00,0.7386,0.7386,0.7386,0.7386,9500000.0
2007-04-26 21:58:00,0.73842,0.73851,0.7384,0.73845,130499999.0
2007-04-26 21:59:00,0.73845,0.73849,0.73826,0.73845,62999999.0
2007-04-26 22:00:00,0.73875,0.73886,0.73847,0.73854,84899999.0
2007-04-26 22:01:00,0.73833,0.73855,0.73832,0.73842,118299998.0
2007-04-26 22:02:00,0.7387,0.7387,0.7387,0.7387,34100000.0
2007-04-26 22:03:00,0.7387,0.7387,0.7386,0.7386,16700000.0
2007-04-26 22:04:00,0.7386,0.7386,0.7386,0.7386,14300000.0
2007-04-26 22:05:00,0.7386,0.7386,0.7386,0.7386,9500000.0
2007-04-26 22:06:00,0.7386,0.7386,0.7385,0.7385,27900000.0
2007-04-26 22:07:00,0.73837,0.73855,0.73833,0.73834,148800004.0
2007-04-26 22:08:00,0.7386,0.7386,0.7385,0.7385,31900000.0
2007-04-26 22:09:00,0.7386,0.7386,0.7386,0.7386,18300000.0
2007-04-26 22:10:00,0.7386,0.7386,0.7385,0.7385,22100000.0
2007-04-26 22:11:00,0.7384,0.7386,0.7384,0.7385,56300000.0
2007-04-26 22:12:00,0.7385,0.7385,0.7383,0.7385,49100000.0
2007-04-26 22:13:00,0.7385,0.7385,0.7385,0.7385,6400000.0
2007-04-26 22:14:00,0.7385,0.7385,0.7384,0.7384,28699999.0
2007-04-26 22:15:00,0.73828,0.73829,0.738,0.738,110600001.0
2007-04-26 22:16:00,0.73811,0.73831,0.73808,0.7381,386400001.0
2007-04-26 22:17:00,0.73815,0.73834,0.73801,0.73831,201699998.0
2007-04-26 22:18:00,0.73819,0.73843,0.73802,0.73843,99699998.0
2007-04-26 22:19:00,0.7385,0.7385,0.7385,0.7385,23800000.0
2007-04-26 22:20:00,0.7385,0.7386,0.7385,0.7386,50900000.0
2007-04-26 22:21:00,0.7384,0.7386,0.7384,0.7385,70799999.0
2007-04-26 22:22:00,0.73835,0.73849,0.73827,0.73831,173700000.0
2007-04-26 22:23:00,0.73835,0.73845,0.73817,0.73817,215999995.0
2007-04-26 22:24:00,0.7386,0.7386,0.7385,0.7385,113099998.0
2007-04-26 22:25:00,0.7385,0.7385,0.7385,0.7385,53900002.0
2007-04-26 22:26:00,0.7385,0.7385,0.73836,0.73844,67000000.0
2007-04-26 22:27:00,0.7387,0.7387,0.7387,0.7387,28800000.0
2007-04-26 22:28:00,0.7387,0.7387,0.7387,0.7387,9600000.0
2007-04-26 22:29:00,0.7387,0.7388,0.7387,0.7388,27200000.0
2007-04-26 22:30:00,0.7388,0.7389,0.7388,0.7388,35900000.0
2007-04-26 22:31:00,0.7389,0.7389,0.7387,0.7388,90000000.0
2007-04-26 22:32:00,0.7387,0.7388,0.7387,0.7388,52500000.0
2007-04-26 22:33:00,0.7388,0.7388,0.7388,0.7388,30200000.0
2007-04-26 22:34:00,0.7388,0.7388,0.7387,0.7387,30100001.0
2007-04-26 22:35:00,0.73869,0.73869,0.73838,0.7384,213900005.0
2007-04-26 22:36:00,0.73858,0.73869,0.73844,0.73869,162100000.0
2007-04-26 22:37:00,0.73876,0.7388,0.73852,0.73852,133300001.0
2007-04-26 22:38:00,0.7387,0.7388,0.7387,0.7388,72300000.0
2007-04-26 22:39:00,0.7388,0.7388,0.7388,0.7388,13800000.0
2007-04-26 22:40:00,0.7388,0.7389,0.7387,0.7387,71000000.0
2007-04-26 22:41:00,0.7388,0.7388,0.7388,0.7388,21400000.0
2007-04-26 22:42:00,0.7389,0.739,0.7388,0.739,108100001.0
2007-04-26 22:43:00,0.7389,0.7389,0.7388,0.7388,72400002.0
2007-04-26 22:44:00,0.7389,0.7389,0.7389,0.7389,69900000.0
2007-04-26 22:45:00,0.7389,0.7389,0.7388,0.7389,68200002.0
2007-04-26 22:46:00,0.7389,0.7389,0.7389,0.7389,39700000.0
2007-04-26 22:47:00,0.7388,0.739,0.7387,0.739,123100000.0
2007-04-26 22:48:00,0.739,0.739,0.739,0.739,6200000.0
2007-04-26 22:49:00,0.73872,0.7388,0.73865,0.7388,55200002.0
2007-04-26 22:50:00,0.73887,0.73892,0.73868,0.73879,162300001.0
2007-04-26 22:51:00,0.739,0.7392,0.739,0.739,168500002.0
2007-04-26 22:52:00,0.7392,0.7392,0.7392,0.7392,31800000.0
2007-04-26 22:53:00,0.7392,0.7392,0.7391,0.7392,104199999.0
2007-04-26 22:54:00,0.7393,0.7394,0.7393,0.7393,38900000.0
2007-04-26 22:55:00,0.7394,0.7394,0.7392,0.7393,115300003.0
2007-04-26 22:56:00,0.7393,0.7394,0.7391,0.7393,141200001.0
2007-04-26 22:57:00,0.73915,0.73925,0.73902,0.73916,75700000.0
2007-04-26 22:58:00,0.7394,0.7394,0.7394,0.7394,5600000.0
2007-04-26 22:59:00,0.7393,0.7393,0.739,0.7391,59300000.0
2007-04-26 23:00:00,0.739,0.739,0.7389,0.739,22200000.0
2007-04-26 23:01:00,0.7389,0.7391,0.7389,0.7391,13100000.0
2007-04-26 23:02:00,0.7391,0.7391,0.7391,0.7391,7900000.0
2007-04-26 23:03:00,0.7393,0.7393,0.7393,0.7393,17400000.0
2007-04-26 23:04:00,0.7393,0.7393,0.7392,0.7393,39800000.0
2007-04-26 23:05:00,0.7392,0.7394,0.7392,0.7394,94200000.0
2007-04-26 23:06:00,0.7396,0.7396,0.7394,0.7394,100600000.0
2007-04-26 23:07:00,0.7392,0.7393,0.7392,0.7392,34900000.0
2007-04-26 23:08:00,0.7392,0.7393,0.7392,0.7393,39600000.0
2007-04-26 23:09:00,0.7393,0.7393,0.7392,0.7393,49100000.0
2007-04-26 23:10:00,0.7393,0.7393,0.7392,0.7392,28700000.0
2007-04-26 23:11:00,0.73949,0.73949,0.73922,0.73941,167299999.0
2007-04-26 23:12:00,0.7393,0.7394,0.7391,0.7394,40599999.0
2007-04-26 23:13:00,0.73943,0.73953,0.73917,0.73927,310899999.0
2007-04-26 23:14:00,0.73936,0.73951,0.73916,0.73951,47700000.0
2007-04-26 23:15:00,0.73944,0.73951,0.73923,0.73931,115100001.0
2007-04-26 23:16:00,0.73935,0.73936,0.7391,0.73915,173500002.0
2007-04-26 23:17:00,0.7395,0.7395,0.7395,0.7395,7200000.0
2007-04-26 23:18:00,0.7395,0.7395,0.7394,0.7395,23100000.0
2007-04-26 23:19:00,0.7394,0.7394,0.7393,0.7393,32599999.0
2007-04-26 23:20:00,0.7395,0.7395,0.7395,0.7395,19200000.0
2007-04-26 23:21:00,0.7394,0.7396,0.7394,0.7396,23900000.0
2007-04-26 23:22:00,0.7399,0.7399,0.7395,0.7395,19100000.0
2007-04-26 23:23:00,0.7396,0.74,0.7396,0.7399,155399999.0
2007-04-26 23:24:00,0.7399,0.7399,0.7398,0.7398,11200000.0
2007-04-26 23:25:00,0.7398,0.74,0.7396,0.7398,60700000.0
2007-04-26 23:26:00,0.7399,0.7399,0.7396,0.7398,51300000.0
2007-04-26 23:27:00,0.73975,0.7398,0.73975,0.7398,51700000.0
2007-04-26 23:28:00,0.74,0.74,0.7392,0.7393,97600000.0
2007-04-26 23:29:00,0.7393,0.7394,0.7392,0.7394,65600000.0
2007-04-26 23:30:00,0.7393,0.7396,0.7391,0.7393,135200000.0
2007-04-26 23:31:00,0.7395,0.7395,0.7394,0.7394,54200000.0
2007-04-26 23:32:00,0.7395,0.7395,0.7392,0.7392,187699998.0
2007-04-26 23:33:00,0.7392,0.7392,0.7386,0.7386,120299999.0
2007-04-26 23:34:00,0.7384,0.739,0.7384,0.739,51100000.0
2007-04-26 23:35:00,0.73875,0.73889,0.73866,0.73875,520600001.0
2007-04-26 23:36:00,0.739,0.739,0.73885,0.7389,78500001.0
2007-04-26 23:37:00,0.7389,0.7389,0.7389,0.7389,17600000.0
2007-04-26 23:38:00,0.73855,0.73877,0.73855,0.73867,688599995.0
2007-04-26 23:39:00,0.7389,0.7389,0.7389,0.7389,24000000.0
2007-04-26 23:40:00,0.7389,0.7389,0.7389,0.7389,8800000.0
2007-04-26 23:41:00,0.7389,0.7389,0.7389,0.7389,54899997.0
2007-04-26 23:42:00,0.73882,0.73898,0.7387,0.7389,149200003.0
2007-04-26 23:43:00,0.73888,0.73888,0.73863,0.73863,186700004.0
2007-04-26 23:44:00,0.73892,0.73903,0.73872,0.73886,511800008.0
2007-04-26 23:45:00,0.73908,0.73908,0.73878,0.73886,277000000.0
2007-04-26 23:46:00,0.7389,0.7391,0.7388,0.7391,98600000.0
2007-04-26 23:47:00,0.7391,0.7391,0.739,0.739,31100000.0
2007-04-26 23:48:00,0.73899,0.73915,0.73885,0.73888,161900002.0
2007-04-26 23:49:00,0.73875,0.73885,0.73851,0.7388,473899999.0
2007-04-26 23:50:00,0.73889,0.73931,0.73882,0.73882,285199999.0
2007-04-26 23:51:00,0.73883,0.7389,0.73862,0.7389,420500000.0
2007-04-26 23:52:00,0.73889,0.73893,0.73853,0.73873,180899998.0
2007-04-26 23:53:00,0.739,0.739,0.739,0.739,111500001.0
2007-04-26 23:54:00,0.73895,0.739,0.73895,0.73895,111700003.0
2007-04-26 23:55:00,0.739,0.7391,0.739,0.7391,94099999.0
2007-04-26 23:56:00,0.7391,0.7391,0.7391,0.7391,6400000.0
2007-04-26 23:57:00,0.739,0.7391,0.739,0.7391,56499998.0
2007-04-26 23:58:00,0.7391,0.7391,0.739,0.739,16700000.0
2007-04-26 23:59:00,0.7392,0.7392,0.7391,0.7391,38900000.0
2007-04-27 00:00:00,0.7391,0.7393,0.7391,0.7393,92200001.0
2007-04-27 00:01:00,0.7393,0.7393,0.7393,0.7393,16700001.0
2007-04-27 00:02:00,0.7393,0.7393,0.7393,0.7393,27800000.0
2007-04-27 00:03:00,0.7393,0.7393,0.7392,0.7393,43800001.0
2007-04-27 00:04:00,0.7394,0.7394,0.7392,0.7392,165300000.0
2007-04-27 00:05:00,0.7393,0.7393,0.7392,0.73925,63100000.0
2007-04-27 00:06:00,0.7392,0.7392,0.7391,0.7391,78100000.0
2007-04-27 00:07:00,0.73884,0.73902,0.73884,0.739,224700003.0
2007-04-27 00:08:00,0.73898,0.73902,0.73878,0.73878,180499999.0
2007-04-27 00:09:00,0.7393,0.7399,0.7393,0.7399,176200001.0
2007-04-27 00:10:00,0.7398,0.7398,0.7397,0.7397,24700000.0
2007-04-27 00:11:00,0.7397,0.7398,0.73965,0.7398,34900000.0
2007-04-27 00:12:00,0.7396,0.7398,0.7396,0.7398,97100000.0
2007-04-27 00:13:00,0.7398,0.7398,0.7397,0.7398,19900000.0
2007-04-27 00:14:00,0.7397,0.7397,0.7397,0.7397,70800000.0
2007-04-27 00:15:00,0.7397,0.7397,0.7397,0.7397,48600000.0
2007-04-27 00:16:00,0.7398,0.7398,0.7398,0.7398,22300000.0
2007-04-27 00:17:00,0.7398,0.7399,0.7398,0.7398,62800002.0
2007-04-27 00:18:00,0.7399,0.7399,0.7399,0.7399,3200000.0
2007-04-27 00:19:00,0.7398,0.7401,0.7398,0.7399,84300001.0
2007-04-27 00:20:00,0.7398,0.7401,0.7398,0.7401,92200001.0
2007-04-27 00:21:00,0.7401,0.7401,0.7401,0.7401,25400000.0
2007-04-27 00:22:00,0.74,0.7401,0.73985,0.7399,136699999.0
2007-04-27 00:23:00,0.7399,0.74,0.7396,0.7397,124800001.0
2007-04-27 00:24:00,0.7397,0.7397,0.7396,0.7396,72200001.0
2007-04-27 00:25:00,0.7396,0.7396,0.7395,0.7395,43000000.0
2007-04-27 00:26:00,0.7397,0.7397,0.7396,0.7396,61199999.0
2007-04-27 00:27:00,0.7393,0.73937,0.73912,0.73937,76900000.0
2007-04-27 00:28:00,0.7396,0.7396,0.7393,0.7395,74100002.0
2007-04-27 00:29:00,0.73917,0.7396,0.7391,0.73914,183000000.0
2007-04-27 00:30:00,0.7396,0.7397,0.7396,0.7396,121500000.0
2007-04-27 00:31:00,0.73917,0.73948,0.73917,0.73932,42600000.0
2007-04-27 00:32:00,0.7395,0.7395,0.7395,0.7395,8800000.0
2007-04-27 00:33:00,0.7393,0.73933,0.73909,0.73928,159499999.0
2007-04-27 00:34:00,0.7396,0.7396,0.7396,0.7396,18200000.0
2007-04-27 00:35:00,0.7393,0.73955,0.7393,0.7393,96099998.0
2007-04-27 00:36:00,0.73955,0.73955,0.7395,0.7395,7200000.0
2007-04-27 00:37:00,0.7394,0.7394,0.7394,0.7394,33400002.0
2007-04-27 00:38:00,0.73923,0.73927,0.73913,0.7392,136200000.0
2007-04-27 00:39:00,0.7394,0.7394,0.739,0.7391,239900000.0
2007-04-27 00:40:00,0.7391,0.7391,0.7391,0.7391,32600000.0
2007-04-27 00:41:00,0.7392,0.7393,0.7389,0.7391,128800001.0
2007-04-27 00:42:00,0.7391,0.7392,0.7391,0.7392,27100000.0
2007-04-27 00:43:00,0.7391,0.7391,0.7391,0.7391,19700000.0
2007-04-27 00:44:00,0.7392,0.7392,0.7391,0.73915,82000002.0
2007-04-27 00:45:00,0.73915,0.7392,0.7391,0.7392,83400001.0
2007-04-27 00:46:00,0.7392,0.7392,0.7391,0.7391,73100000.0
2007-04-27 00:47:00,0.7391,0.7392,0.7391,0.7392,16700000.0
2007-04-27 00:48:00,0.7392,0.7392,0.7392,0.7392,40500000.0
2007-04-27 00:49:00,0.7392,0.7392,0.7391,0.7391,35100001.0
2007-04-27 00:50:00,0.7392,0.7394,0.7392,0.7394,279899998.0
2007-04-27 00:51:00,0.73935,0.7394,0.7393,0.7393,91600002.0
2007-04-27 00:52:00,0.7394,0.7394,0.7394,0.7394,47699999.0
2007-04-27 00:53:00,0.7394,0.7394,0.7394,0.7394,25799999.0
2007-04-27 00:54:00,0.73931,0.73932,0.73887,0.73895,199099998.0
2007-04-27 00:55:00,0.7394,0.7394,0.7393,0.7393,37499999.0
2007-04-27 00:56:00,0.7393,0.7393,0.7393,0.7393,26299999.0
2007-04-27 00:57:00,0.73892,0.73916,0.73892,0.73916,100200002.0
2007-04-27 00:58:00,0.7393,0.7394,0.7393,0.7394,59800000.0
2007-04-27 00:59:00,0.73935,0.7394,0.73935,0.7394,37099999.0
2007-04-27 01:00:00,0.7394,0.7396,0.7394,0.7396,182500000.0
2007-04-27 01:01:00,0.73955,0.7398,0.73955,0.7398,114499998.0
2007-04-27 01:02:00,0.7398,0.7398,0.7396,0.7397,82900000.0
2007-04-27 01:03:00,0.7397,0.7398,0.7397,0.7397,88900000.0
2007-04-27 01:04:00,0.73965,0.7397,0.7396,0.7397,100600000.0
2007-04-27 01:05:00,0.7397,0.73985,0.7397,0.73985,403599999.0
2007-04-27 01:06:00,0.7399,0.74,0.73985,0.73985,124200001.0
2007-04-27 01:07:00,0.74,0.74,0.74,0.74,17600000.0
2007-04-27 01:08:00,0.7399,0.7399,0.7399,0.7399,41400002.0
2007-04-27 01:09:00,0.74,0.74,0.7399,0.7399,24000000.0
2007-04-27 01:10:00,0.7399,0.7399,0.7398,0.7399,104299999.0
2007-04-27 01:11:00,0.73965,0.73977,0.73955,0.73955,374800002.0
2007-04-27 01:12:00,0.74,0.74,0.7399,0.7399,68400000.0
2007-04-27 01:13:00,0.7399,0.73995,0.73985,0.73985,96200000.0
2007-04-27 01:14:00,0.7398,0.7399,0.7397,0.7398,64400001.0
2007-04-27 01:15:00,0.7399,0.74,0.7398,0.74,156900000.0
2007-04-27 01:16:00,0.73995,0.74,0.7399,0.73995,95500001.0
2007-04-27 01:17:00,0.74,0.7401,0.7399,0.7401,117300001.0
2007-04-27 01:18:00,0.7401,0.7401,0.7401,0.7401,600000.0
2007-04-27 01:19:00,0.74,0.7401,0.74,0.7401,82100002.0
2007-04-27 01:20:00,0.7401,0.7402,0.74,0.7402,60100000.0
2007-04-27 01:21:00,0.7403,0.7403,0.74015,0.74015,226299998.0
2007-04-27 01:22:00,0.7403,0.7403,0.7403,0.7403,92600000.0
2007-04-27 01:23:00,0.73988,0.74031,0.73971,0.73986,191000003.0
2007-04-27 01:24:00,0.7402,0.7402,0.7402,0.7402,27900000.0
2007-04-27 01:25:00,0.7402,0.7403,0.74015,0.74015,122700003.0
2007-04-27 01:26:00,0.74015,0.7403,0.7401,0.74015,254600002.0
2007-04-27 01:27:00,0.7401,0.7402,0.74,0.74,90199999.0
2007-04-27 01:28:00,0.7399,0.7401,0.7399,0.7399,140200001.0
2007-04-27 01:29:00,0.7399,0.74,0.7399,0.74,109200000.0
2007-04-27 01:30:00,0.74,0.74,0.7399,0.7399,237100000.0
2007-04-27 01:31:00,0.7399,0.7401,0.7399,0.7401,214099998.0
2007-04-27 01:32:00,0.74,0.74015,0.74,0.74,71799999.0
2007-04-27 01:33:00,0.74015,0.74015,0.74,0.74,21500000.0
2007-04-27 01:34:00,0.74,0.7401,0.74,0.7401,47000001.0
2007-04-27 01:35:00,0.74,0.7401,0.7399,0.73995,146100001.0
2007-04-27 01:36:00,0.73995,0.74,0.73995,0.74,21800000.0
2007-04-27 01:37:00,0.73963,0.73992,0.73963,0.73969,76900000.0
2007-04-27 01:38:00,0.7401,0.7401,0.73995,0.73995,39999999.0
2007-04-27 01:39:00,0.74,0.7401,0.74,0.74,67999996.0
2007-04-27 01:40:00,0.74,0.74,0.7396,0.7397,142199998.0
2007-04-27 01:41:00,0.73975,0.73975,0.73965,0.73965,39199999.0
2007-04-27 01:42:00,0.73965,0.7397,0.73955,0.73955,95600003.0
2007-04-27 01:43:00,0.73955,0.7397,0.7395,0.7395,147500000.0
2007-04-27 01:44:00,0.7395,0.73975,0.7395,0.7396,228700000.0
2007-04-27 01:45:00,0.73975,0.73975,0.7397,0.7397,15200000.0
2007-04-27 01:46:00,0.7398,0.7398,0.7397,0.7397,90200000.0
2007-04-27 01:47:00,0.7396,0.7397,0.7396,0.7396,44000000.0
2007-04-27 01:48:00,0.7396,0.7396,0.7396,0.7396,2400000.0
2007-04-27 01:49:00,0.7395,0.7395,0.7395,0.7395,62100000.0
2007-04-27 01:50:00,0.7395,0.7395,0.7395,0.7395,16700001.0
2007-04-27 01:51:00,0.73928,0.73928,0.73901,0.73919,156000000.0
2007-04-27 01:52:00,0.7395,0.7395,0.7394,0.7395,83700001.0
2007-04-27 01:53:00,0.7396,0.7397,0.7396,0.73965,63500001.0
2007-04-27 01:54:00,0.7397,0.7397,0.73935,0.7396,135099999.0
2007-04-27 01:55:00,0.7396,0.7396,0.7395,0.7395,106400000.0
2007-04-27 01:56:00,0.7394,0.7394,0.7388,0.7388,172100000.0
2007-04-27 01:57:00,0.7389,0.739,0.7386,0.7388,240300001.0
2007-04-27 01:58:00,0.7389,0.7392,0.7389,0.7391,201500000.0
2007-04-27 01:59:00,0.7391,0.7391,0.7389,0.7389,74300001.0
2007-04-27 02:00:00,0.7389,0.739,0.7387,0.7387,210899997.0
2007-04-27 02:01:00,0.73865,0.7387,0.7384,0.73855,230800001.0
2007-04-27 02:02:00,0.73855,0.7387,0.73855,0.7387,103099998.0
2007-04-27 02:03:00,0.7386,0.739,0.7386,0.73895,176200000.0
2007-04-27 02:04:00,0.7389,0.739,0.7387,0.7389,166800000.0
2007-04-27 02:05:00,0.7388,0.7391,0.7388,0.73885,224899995.0
2007-04-27 02:06:00,0.73885,0.7391,0.73885,0.73885,139399997.0
2007-04-27 02:07:00,0.73905,0.7391,0.73885,0.7389,145999998.0
2007-04-27 02:08:00,0.739,0.739,0.73885,0.7389,98900001.0
2007-04-27 02:09:00,0.7389,0.7389,0.7389,0.7389,35200000.0
2007-04-27 02:10:00,0.7389,0.7389,0.7389,0.7389,33599998.0
2007-04-27 02:11:00,0.7389,0.7389,0.7387,0.7387,29600000.0
2007-04-27 02:12:00,0.7387,0.7389,0.7387,0.7389,111199999.0
2007-04-27 02:13:00,0.7389,0.739,0.7387,0.73895,107199999.0
2007-04-27 02:14:00,0.7387,0.7388,0.7387,0.7388,59200000.0
2007-04-27 02:15:00,0.73885,0.73885,0.73885,0.73885,4000000.0
2007-04-27 02:16:00,0.7388,0.7391,0.7388,0.7391,28800000.0
2007-04-27 02:17:00,0.7389,0.739,0.7388,0.7389,47200000.0
2007-04-27 02:18:00,0.73895,0.739,0.7388,0.739,160300001.0
2007-04-27 02:19:00,0.73905,0.7391,0.739,0.7391,39999998.0
2007-04-27 02:20:00,0.739,0.7391,0.73875,0.7389,124800000.0
2007-04-27 02:21:00,0.73905,0.73915,0.7389,0.7389,55900000.0
2007-04-27 02:22:00,0.739,0.73905,0.73885,0.73905,101400000.0
2007-04-27 02:23:00,0.7391,0.7391,0.7389,0.7389,83200000.0
2007-04-27 02:24:00,0.739,0.739,0.73875,0.73875,92099999.0
2007-04-27 02:25:00,0.73875,0.7388,0.7387,0.7388,108700001.0
2007-04-27 02:26:00,0.7388,0.7388,0.7386,0.7386,67200001.0
2007-04-27 02:27:00,0.7387,0.7387,0.73855,0.73855,167600001.0
2007-04-27 02:28:00,0.73855,0.7387,0.73855,0.7386,150400000.0
2007-04-27 02:29:00,0.7386,0.7389,0.73845,0.7386,131100001.0
2007-04-27 02:30:00,0.7386,0.7389,0.73855,0.73855,237300001.0
2007-04-27 02:31:00,0.7387,0.7387,0.7386,0.7386,13200000.0
2007-04-27 02:32:00,0.7384,0.7386,0.7384,0.7386,130300002.0
2007-04-27 02:33:00,0.7385,0.7386,0.7384,0.7385,147399999.0
2007-04-27 02:34:00,0.73845,0.73845,0.73845,0.73845,7200000.0
2007-04-27 02:35:00,0.7385,0.7385,0.7385,0.7385,3200000.0
2007-04-27 02:36:00,0.7384,0.7384,0.738,0.738,242599999.0
2007-04-27 02:37:00,0.738,0.73815,0.7379,0.738,165599998.0
2007-04-27 02:38:00,0.7382,0.7382,0.738,0.738,48000000.0
2007-04-27 02:39:00,0.7381,0.7385,0.7381,0.73845,120800000.0
2007-04-27 02:40:00,0.7384,0.7385,0.7383,0.7385,136799998.0
2007-04-27 02:41:00,0.73855,0.7386,0.7385,0.73855,29600000.0
2007-04-27 02:42:00,0.7385,0.7386,0.7385,0.7386,8800000.0
2007-04-27 02:43:00,0.7384,0.7384,0.73835,0.73835,57600001.0
2007-04-27 02:44:00,0.7384,0.7385,0.7384,0.7384,60600001.0
2007-04-27 02:45:00,0.7384,0.7387,0.73835,0.7387,104599998.0
2007-04-27 02:46:00,0.7386,0.7386,0.7384,0.7385,118900000.0
2007-04-27 02:47:00,0.7385,0.7386,0.73835,0.7386,92499999.0
2007-04-27 02:48:00,0.73855,0.73855,0.7384,0.7385,80200001.0
2007-04-27 02:49:00,0.7385,0.7385,0.73845,0.7385,16000000.0
2007-04-27 02:50:00,0.7385,0.7386,0.7384,0.7386,69299998.0
2007-04-27 02:51:00,0.7386,0.7387,0.7385,0.7385,183200000.0
2007-04-27 02:52:00,0.7385,0.7387,0.7385,0.7387,87100000.0
2007-04-27 02:53:00,0.73865,0.7387,0.7386,0.7386,38200000.0
2007-04-27 02:54:00,0.7386,0.7387,0.73845,0.73845,128500001.0
2007-04-27 02:55:00,0.73845,0.7386,0.7384,0.7386,121100001.0
2007-04-27 02:56:00,0.7386,0.7386,0.7386,0.7386,4100000.0
2007-04-27 02:57:00,0.7386,0.7386,0.7384,0.7384,51000000.0
2007-04-27 02:58:00,0.7384,0.7384,0.7382,0.7382,36700000.0
2007-04-27 02:59:00,0.7383,0.73835,0.73825,0.73825,40500000.0
2007-04-27 03:00:00,0.7383,0.7384,0.73825,0.7383,156199997.0
2007-04-27 03:01:00,0.7383,0.7384,0.7383,0.7383,45400000.0
2007-04-27 03:02:00,0.7383,0.7384,0.73825,0.73825,113900002.0
2007-04-27 03:03:00,0.7381,0.73831,0.73798,0.73827,129800002.0
2007-04-27 03:04:00,0.73845,0.7385,0.7384,0.7385,166599997.0
2007-04-27 03:05:00,0.7385,0.7385,0.7385,0.7385,56800000.0
2007-04-27 03:06:00,0.7385,0.7385,0.73835,0.73835,55100000.0
2007-04-27 03:07:00,0.7385,0.7385,0.7384,0.7384,73400000.0
2007-04-27 03:08:00,0.7384,0.7384,0.7384,0.7384,4800000.0
2007-04-27 03:09:00,0.7384,0.7384,0.7384,0.7384,3900000.0
2007-04-27 03:10:00,0.7383,0.7384,0.73825,0.73825,112400000.0
2007-04-27 03:11:00,0.7383,0.7384,0.7383,0.7383,49300000.0
2007-04-27 03:12:00,0.7385,0.73855,0.73835,0.73855,379299998.0
2007-04-27 03:13:00,0.7385,0.7387,0.73845,0.7386,55200000.0
2007-04-27 03:14:00,0.7386,0.7391,0.7385,0.7389,74800001.0
2007-04-27 03:15:00,0.7392,0.73935,0.7388,0.7392,248600001.0
2007-04-27 03:16:00,0.73925,0.73925,0.739,0.739,89299996.0
2007-04-27 03:17:00,0.73925,0.73925,0.7389,0.739,92300000.0
2007-04-27 03:18:00,0.739,0.73915,0.739,0.73915,55900000.0
2007-04-27 03:19:00,0.73915,0.73915,0.739,0.739,32000000.0
2007-04-27 03:20:00,0.7389,0.7389,0.7389,0.7389,27100000.0
2007-04-27 03:21:00,0.7389,0.7392,0.7389,0.7392,153999999.0
2007-04-27 03:22:00,0.7392,0.7393,0.7391,0.7391,296500003.0
2007-04-27 03:23:00,0.7391,0.73925,0.7391,0.73925,149800000.0
2007-04-27 03:24:00,0.73925,0.7393,0.7391,0.7393,108999999.0
2007-04-27 03:25:00,0.7393,0.7394,0.7391,0.73935,302900002.0
2007-04-27 03:26:00,0.7394,0.7394,0.7393,0.7393,43000000.0
2007-04-27 03:27:00,0.7393,0.7394,0.7393,0.7393,62200000.0
2007-04-27 03:28:00,0.7393,0.73945,0.73925,0.7394,214599998.0
2007-04-27 03:29:00,0.7395,0.7395,0.7392,0.7393,310099998.0
2007-04-27 03:30:00,0.73945,0.73945,0.73945,0.73945,4000000.0
2007-04-27 03:31:00,0.73945,0.73945,0.7393,0.73945,63800000.0
2007-04-27 03:32:00,0.7394,0.73945,0.7393,0.7394,140900001.0
2007-04-27 03:33:00,0.7395,0.7396,0.73945,0.7395,101200000.0
2007-04-27 03:34:00,0.7396,0.73965,0.7395,0.7396,150399997.0
2007-04-27 03:35:00,0.7397,0.7397,0.7396,0.7396,153600000.0
2007-04-27 03:36:00,0.7396,0.74,0.7396,0.7399,372400003.0
2007-04-27 03:37:00,0.7399,0.74,0.7398,0.73985,338300003.0
2007-04-27 03:38:00,0.73995,0.74,0.73975,0.7398,304599999.0
2007-04-27 03:39:00,0.7398,0.74,0.7398,0.74,286200002.0
2007-04-27 03:40:00,0.7401,0.7406,0.73995,0.7404,696700001.0
2007-04-27 03:41:00,0.7404,0.7405,0.7402,0.74025,203500000.0
2007-04-27 03:42:00,0.74025,0.7403,0.74005,0.7403,99800001.0
2007-04-27 03:43:00,0.7403,0.7403,0.74005,0.74015,57900000.0
2007-04-27 03:44:00,0.7402,0.7402,0.73985,0.7401,199100001.0
2007-04-27 03:45:00,0.74,0.74015,0.73995,0.74015,56800001.0
2007-04-27 03:46:00,0.7402,0.7402,0.7401,0.7402,85600000.0
2007-04-27 03:47:00,0.7402,0.7406,0.7402,0.7406,279499999.0
2007-04-27 03:48:00,0.74045,0.7406,0.74035,0.74055,228699999.0
2007-04-27 03:49:00,0.7405,0.7407,0.74045,0.7405,275200002.0
2007-04-27 03:50:00,0.7406,0.7406,0.7404,0.74055,164299999.0
2007-04-27 03:51:00,0.7406,0.7406,0.7403,0.7405,123000002.0
2007-04-27 03:52:00,0.7405,0.7405,0.74035,0.7405,54099999.0
2007-04-27 03:53:00,0.7405,0.7405,0.7404,0.7404,66899998.0
2007-04-27 03:54:00,0.74055,0.74055,0.7404,0.7405,78199998.0
2007-04-27 03:55:00,0.7405,0.7405,0.74035,0.74035,59200000.0
2007-04-27 03:56:00,0.74016,0.74016,0.73999,0.74013,146399996.0
2007-04-27 03:57:00,0.7404,0.7405,0.74015,0.74045,134099998.0
2007-04-27 03:58:00,0.74045,0.74045,0.74015,0.74015,208900003.0
2007-04-27 03:59:00,0.7402,0.7403,0.7402,0.7402,51100000.0
2007-04-27 04:00:00,0.7402,0.74025,0.74005,0.74025,143199998.0
2007-04-27 04:01:00,0.7403,0.7403,0.7397,0.74,127800000.0
2007-04-27 04:02:00,0.7401,0.7401,0.73985,0.74,137899998.0
2007-04-27 04:03:00,0.74,0.74,0.7396,0.73975,165800000.0
2007-04-27 04:04:00,0.7396,0.74,0.7395,0.73975,119500000.0
2007-04-27 04:05:00,0.73975,0.73975,0.7395,0.73965,68799999.0
2007-04-27 04:06:00,0.7395,0.7396,0.7395,0.7396,17500000.0
2007-04-27 04:07:00,0.7396,0.7396,0.7395,0.7396,39900000.0
2007-04-27 04:08:00,0.7396,0.7396,0.73945,0.7395,21600000.0
2007-04-27 04:09:00,0.7395,0.7395,0.7393,0.7394,71700000.0
2007-04-27 04:10:00,0.7394,0.7396,0.73935,0.7396,115400000.0
2007-04-27 04:11:00,0.7396,0.73985,0.7395,0.73975,84400000.0
2007-04-27 04:12:00,0.73975,0.73975,0.7396,0.7396,42400000.0
2007-04-27 04:13:00,0.73975,0.7398,0.7397,0.7397,15200000.0
2007-04-27 04:14:00,0.7397,0.73985,0.7397,0.7397,21600000.0
2007-04-27 04:15:00,0.7396,0.7396,0.7396,0.7396,23200001.0
2007-04-27 04:16:00,0.7397,0.73975,0.7396,0.7396,19200000.0
2007-04-27 04:17:00,0.7395,0.7397,0.7395,0.7397,203900001.0
2007-04-27 04:18:00,0.7397,0.7397,0.7395,0.7396,88000000.0
2007-04-27 04:19:00,0.7397,0.73985,0.7397,0.7397,76800000.0
2007-04-27 04:20:00,0.7397,0.73985,0.7396,0.7398,99900000.0
2007-04-27 04:21:00,0.7396,0.73965,0.7395,0.7396,112500001.0
2007-04-27 04:22:00,0.7395,0.7398,0.7395,0.7396,182200000.0
2007-04-27 04:23:00,0.7396,0.7397,0.7396,0.7397,5600000.0
2007-04-27 04:24:00,0.7397,0.7397,0.7395,0.7397,47799999.0
2007-04-27 04:25:00,0.73985,0.73985,0.73985,0.73985,12000000.0
2007-04-27 04:26:00,0.73985,0.73985,0.7395,0.7396,94900001.0
2007-04-27 04:27:00,0.7397,0.7397,0.7395,0.7397,168799999.0
2007-04-27 04:28:00,0.7397,0.7397,0.7396,0.7397,37200000.0
2007-04-27 04:29:00,0.7397,0.73975,0.7396,0.7396,141000001.0
2007-04-27 04:30:00,0.7398,0.7399,0.7398,0.7399,21700000.0
2007-04-27 04:31:00,0.7399,0.7399,0.73985,0.73985,8800000.0
2007-04-27 04:32:00,0.7398,0.73995,0.7398,0.73995,16000000.0
2007-04-27 04:33:00,0.7399,0.7399,0.7397,0.7399,109999996.0
2007-04-27 04:34:00,0.7399,0.7399,0.73965,0.73965,99699999.0
2007-04-27 04:35:00,0.73965,0.7398,0.73965,0.7397,121799999.0
2007-04-27 04:36:00,0.7398,0.7399,0.7397,0.7397,97499999.0
2007-04-27 04:37:00,0.7398,0.7398,0.7397,0.7397,137100001.0
2007-04-27 04:38:00,0.7397,0.7397,0.73965,0.73965,47999998.0
2007-04-27 04:39:00,0.7397,0.7397,0.7396,0.7396,173399999.0
2007-04-27 04:40:00,0.7396,0.7396,0.7396,0.7396,58400000.0
2007-04-27 04:41:00,0.7396,0.7396,0.7396,0.7396,8000000.0
2007-04-27 04:42:00,0.7396,0.7396,0.7395,0.7396,161300000.0
2007-04-27 04:43:00,0.7396,0.73965,0.7395,0.7395,161500000.0
2007-04-27 04:44:00,0.7395,0.7396,0.7395,0.7396,80100001.0
2007-04-27 04:45:00,0.7396,0.7396,0.73955,0.73955,9300000.0
2007-04-27 04:46:00,0.7396,0.7398,0.7395,0.7398,149100003.0
2007-04-27 04:47:00,0.73975,0.73975,0.73975,0.73975,8000000.0
2007-04-27 04:48:00,0.73959,0.73964,0.73939,0.73939,162600000.0
2007-04-27 04:49:00,0.7397,0.7397,0.7396,0.7397,67200000.0
2007-04-27 04:50:00,0.7397,0.7397,0.7395,0.7395,130400000.0
2007-04-27 04:51:00,0.7394,0.7395,0.7394,0.7395,148799999.0
2007-04-27 04:52:00,0.7395,0.7397,0.7395,0.7396,173300000.0
2007-04-27 04:53:00,0.7396,0.7397,0.7396,0.7396,51500000.0
2007-04-27 04:54:00,0.7396,0.7396,0.7396,0.7396,8800000.0
2007-04-27 04:55:00,0.73929,0.73942,0.73909,0.73931,51900000.0
2007-04-27 04:56:00,0.7396,0.7396,0.7395,0.7395,21100000.0
2007-04-27 04:57:00,0.7396,0.7396,0.7396,0.7396,400000.0
2007-04-27 04:58:00,0.73955,0.73955,0.73955,0.73955,4000000.0
2007-04-27 04:59:00,0.7396,0.7396,0.7396,0.7396,200000.0
2007-04-27 05:00:00,0.73955,0.73955,0.73955,0.73955,4000000.0
2007-04-27 05:01:00,0.7394,0.7395,0.7394,0.73945,42299999.0
2007-04-27 05:02:00,0.73945,0.7395,0.73945,0.7395,9300000.0
2007-04-27 05:03:00,0.7395,0.7395,0.7395,0.7395,1700000.0
2007-04-27 05:04:00,0.7395,0.7395,0.73925,0.73925,116700002.0
2007-04-27 05:05:00,0.73925,0.7393,0.73925,0.73925,133900001.0
2007-04-27 05:06:00,0.73945,0.73945,0.73945,0.73945,12000000.0
2007-04-27 05:07:00,0.73945,0.73945,0.7394,0.7394,66800000.0
2007-04-27 05:08:00,0.7393,0.7394,0.7393,0.7393,69400000.0
2007-04-27 05:09:00,0.7393,0.73945,0.7393,0.73945,73600000.0
2007-04-27 05:10:00,0.73908,0.73915,0.73876,0.739,102899998.0
2007-04-27 05:11:00,0.73896,0.73909,0.73868,0.73868,128499999.0
2007-04-27 05:12:00,0.73945,0.7395,0.7394,0.7394,27899999.0
2007-04-27 05:13:00,0.73914,0.73928,0.739,0.739,200899998.0
2007-04-27 05:14:00,0.73914,0.73927,0.73883,0.73927,101000001.0
2007-04-27 05:15:00,0.73933,0.73933,0.73914,0.73923,100899999.0
2007-04-27 05:16:00,0.7395,0.7395,0.7394,0.7394,50199999.0
2007-04-27 05:17:00,0.7395,0.73975,0.7394,0.73955,346500007.0
2007-04-27 05:18:00,0.7396,0.7397,0.7395,0.7395,204799999.0
2007-04-27 05:19:00,0.7395,0.73985,0.7395,0.7397,156500000.0
2007-04-27 05:20:00,0.7397,0.73975,0.7396,0.73975,98900000.0
2007-04-27 05:21:00,0.73975,0.7398,0.7397,0.7398,93600000.0
2007-04-27 05:22:00,0.7397,0.7398,0.7397,0.7398,15200000.0
2007-04-27 05:23:00,0.7399,0.7399,0.7396,0.7397,58400000.0
2007-04-27 05:24:00,0.73916,0.73943,0.73914,0.73931,202900003.0
2007-04-27 05:25:00,0.7396,0.7396,0.7396,0.7396,35200000.0
2007-04-27 05:26:00,0.73975,0.73975,0.7396,0.7396,64000000.0
2007-04-27 05:27:00,0.7397,0.7397,0.73955,0.73965,50400000.0
2007-04-27 05:28:00,0.7397,0.7397,0.7396,0.7396,30900000.0
2007-04-27 05:29:00,0.73916,0.7393,0.73916,0.73919,156000004.0
2007-04-27 05:30:00,0.7395,0.73955,0.7394,0.73955,109699999.0
2007-04-27 05:31:00,0.7394,0.73955,0.7394,0.73955,186699999.0
2007-04-27 05:32:00,0.7396,0.7396,0.7395,0.7395,44600000.0
2007-04-27 05:33:00,0.7396,0.7396,0.7396,0.7396,56400000.0
2007-04-27 05:34:00,0.7396,0.7397,0.73955,0.7397,155700001.0
2007-04-27 05:35:00,0.7397,0.7399,0.7396,0.7397,232800002.0
2007-04-27 05:36:00,0.7397,0.73975,0.73945,0.73945,99300001.0
2007-04-27 05:37:00,0.7395,0.73965,0.7395,0.7395,53399999.0
2007-04-27 05:38:00,0.7396,0.7396,0.7395,0.7395,43000000.0
2007-04-27 05:39:00,0.7395,0.7395,0.7395,0.7395,18299999.0
2007-04-27 05:40:00,0.73959,0.73968,0.73935,0.73938,104200000.0
2007-04-27 05:41:00,0.7396,0.7396,0.7396,0.7396,6400000.0
2007-04-27 05:42:00,0.7396,0.7396,0.7395,0.7395,27100000.0
2007-04-27 05:43:00,0.7396,0.7396,0.7395,0.7395,32700000.0
2007-04-27 05:44:00,0.7395,0.7397,0.7395,0.7397,116399998.0
2007-04-27 05:45:00,0.7396,0.7397,0.7396,0.7397,46800001.0
2007-04-27 05:46:00,0.73929,0.73936,0.73911,0.73931,140700003.0
2007-04-27 05:47:00,0.7397,0.7397,0.7396,0.7396,35300000.0
2007-04-27 05:48:00,0.73923,0.73942,0.739,0.73941,93999999.0
2007-04-27 05:49:00,0.73941,0.73945,0.73918,0.73927,125200000.0
2007-04-27 05:50:00,0.7396,0.7396,0.7395,0.7396,59800000.0
2007-04-27 05:51:00,0.7395,0.7397,0.7395,0.7397,733200004.0
2007-04-27 05:52:00,0.7395,0.7398,0.7395,0.7395,812199998.0
2007-04-27 05:53:00,0.7395,0.7398,0.7395,0.7398,38499999.0
2007-04-27 05:54:00,0.7393,0.73936,0.73918,0.73919,89400000.0
2007-04-27 05:55:00,0.7398,0.73985,0.7397,0.73985,26300000.0
2007-04-27 05:56:00,0.7399,0.7399,0.73985,0.73985,9900000.0
2007-04-27 05:57:00,0.73985,0.73985,0.7397,0.7397,140799996.0
2007-04-27 05:58:00,0.7397,0.7398,0.7397,0.7398,120900001.0
2007-04-27 05:59:00,0.7397,0.7398,0.7397,0.7398,98200000.0
2007-04-27 06:00:00,0.7398,0.7398,0.7398,0.7398,51200000.0
2007-04-27 06:01:00,0.73999,0.73999,0.73953,0.73986,24000000.0
2007-04-27 06:02:00,0.73983,0.73992,0.73955,0.73963,64700000.0
2007-04-27 06:03:00,0.7398,0.7398,0.73975,0.7398,76799999.0
2007-04-27 06:04:00,0.7399,0.7399,0.7399,0.7399,3200000.0
2007-04-27 06:05:00,0.7399,0.7399,0.7397,0.7399,46300001.0
2007-04-27 06:06:00,0.7399,0.7399,0.7399,0.7399,1600000.0
2007-04-27 06:07:00,0.73954,0.73956,0.73947,0.73952,75499999.0
2007-04-27 06:08:00,0.73943,0.7396,0.73943,0.73955,170700001.0
2007-04-27 06:09:00,0.73985,0.73985,0.73945,0.73965,82600000.0
2007-04-27 06:10:00,0.7396,0.7396,0.7395,0.7396,90200000.0
2007-04-27 06:11:00,0.7396,0.7396,0.73945,0.73945,46200000.0
2007-04-27 06:12:00,0.7392,0.73948,0.73908,0.73939,248699998.0
2007-04-27 06:13:00,0.73965,0.73965,0.73965,0.73965,4000000.0
2007-04-27 06:14:00,0.7396,0.7397,0.7396,0.73965,74900001.0
2007-04-27 06:15:00,0.73922,0.73952,0.73922,0.73932,106600000.0
2007-04-27 06:16:00,0.7395,0.7395,0.7395,0.7395,28700001.0
2007-04-27 06:17:00,0.7395,0.7396,0.7395,0.7395,139500000.0
2007-04-27 06:18:00,0.73945,0.7396,0.73945,0.73955,98200000.0
2007-04-27 06:19:00,0.7396,0.7396,0.7395,0.7396,35100000.0
2007-04-27 06:20:00,0.7394,0.7394,0.7394,0.7394,27900000.0
2007-04-27 06:21:00,0.7394,0.7394,0.7394,0.7394,29500000.0
2007-04-27 06:22:00,0.7392,0.73948,0.73916,0.73933,179800000.0
2007-04-27 06:23:00,0.7394,0.7394,0.7394,0.7394,31200000.0
2007-04-27 06:24:00,0.7394,0.7396,0.7394,0.7394,64600001.0
2007-04-27 06:25:00,0.7394,0.7394,0.73935,0.73935,59799999.0
2007-04-27 06:26:00,0.73945,0.73945,0.7394,0.7394,69400001.0
2007-04-27 06:27:00,0.7394,0.7394,0.7394,0.7394,34100000.0
2007-04-27 06:28:00,0.7394,0.7394,0.7394,0.7394,25500000.0
2007-04-27 06:29:00,0.7395,0.7395,0.7395,0.7395,24000000.0
2007-04-27 06:30:00,0.73915,0.73959,0.73902,0.73959,37500000.0
2007-04-27 06:31:00,0.73955,0.73955,0.73955,0.73955,4000000.0
2007-04-27 06:32:00,0.73955,0.7396,0.73955,0.7396,6400000.0
2007-04-27 06:33:00,0.73938,0.73938,0.73912,0.73912,44400000.0
2007-04-27 06:34:00,0.7396,0.7396,0.73955,0.73955,8700000.0
2007-04-27 06:35:00,0.7394,0.73941,0.73908,0.73932,177499998.0
2007-04-27 06:36:00,0.7395,0.7395,0.7394,0.73945,74999998.0
2007-04-27 06:37:00,0.73919,0.73929,0.73896,0.73905,101600000.0
2007-04-27 06:38:00,0.73906,0.73937,0.73902,0.73905,58200000.0
2007-04-27 06:39:00,0.7394,0.73955,0.7394,0.7394,78899999.0
2007-04-27 06:40:00,0.7395,0.73955,0.7394,0.7394,68100000.0
2007-04-27 06:41:00,0.7394,0.73955,0.7393,0.7393,156599998.0
2007-04-27 06:42:00,0.73921,0.7393,0.73895,0.7393,153200001.0
2007-04-27 06:43:00,0.7393,0.7393,0.7393,0.7393,21500000.0
2007-04-27 06:44:00,0.73887,0.73917,0.73887,0.73913,120800001.0
2007-04-27 06:45:00,0.7394,0.7395,0.7393,0.7395,68399998.0
2007-04-27 06:46:00,0.7395,0.7395,0.7395,0.7395,2000000.0
2007-04-27 06:47:00,0.73924,0.73938,0.73906,0.73938,109699997.0
2007-04-27 06:48:00,0.73945,0.7395,0.73945,0.7395,8000000.0
2007-04-27 06:49:00,0.7394,0.7394,0.7393,0.7393,102100003.0
2007-04-27 06:50:00,0.7393,0.7394,0.7393,0.7394,49300002.0
2007-04-27 06:51:00,0.7395,0.7396,0.7395,0.7396,34300000.0
2007-04-27 06:52:00,0.7395,0.7395,0.7395,0.7395,23100000.0
2007-04-27 06:53:00,0.7397,0.7397,0.7397,0.7397,25600000.0
2007-04-27 06:54:00,0.73935,0.73941,0.73923,0.73924,114199997.0
2007-04-27 06:55:00,0.7396,0.7397,0.7395,0.7397,200999998.0
2007-04-27 06:56:00,0.7398,0.7398,0.7396,0.7398,128500000.0
2007-04-27 06:57:00,0.73975,0.7398,0.7396,0.7398,236199997.0
2007-04-27 06:58:00,0.7399,0.7399,0.7397,0.7399,173800000.0
2007-04-27 06:59:00,0.7399,0.7399,0.7397,0.7397,23100000.0
2007-04-27 07:00:00,0.73961,0.73972,0.7393,0.7393,255399995.0
2007-04-27 07:01:00,0.7396,0.73975,0.7396,0.73975,52999999.0
2007-04-27 07:02:00,0.7398,0.7398,0.7397,0.7397,21500000.0
2007-04-27 07:03:00,0.7398,0.7398,0.7397,0.7397,58900000.0
2007-04-27 07:04:00,0.7398,0.7398,0.7398,0.7398,5600000.0
2007-04-27 07:05:00,0.7398,0.73985,0.7397,0.7397,102000000.0
2007-04-27 07:06:00,0.73985,0.73985,0.7397,0.73985,95500002.0
2007-04-27 07:07:00,0.73985,0.73985,0.73965,0.73965,64500001.0
2007-04-27 07:08:00,0.7397,0.73985,0.7397,0.7397,69700000.0
2007-04-27 07:09:00,0.7397,0.73985,0.7397,0.73985,6600000.0
2007-04-27 07:10:00,0.7398,0.7398,0.7398,0.7398,51200000.0
2007-04-27 07:11:00,0.73985,0.7399,0.73975,0.73975,147500001.0
2007-04-27 07:12:00,0.7398,0.7398,0.7398,0.7398,24700001.0
2007-04-27 07:13:00,0.73975,0.7399,0.73975,0.7399,28100000.0
2007-04-27 07:14:00,0.7397,0.7397,0.7397,0.7397,56200000.0
2007-04-27 07:15:00,0.7397,0.7397,0.7397,0.7397,54600000.0
2007-04-27 07:16:00,0.7397,0.7398,0.7395,0.7397,189900002.0
2007-04-27 07:17:00,0.7398,0.7398,0.7398,0.7398,3200000.0
2007-04-27 07:18:00,0.73937,0.7395,0.73934,0.73934,571299996.0
2007-04-27 07:19:00,0.7398,0.7398,0.7398,0.7398,4000000.0
2007-04-27 07:20:00,0.73951,0.73968,0.7393,0.73941,263600000.0
2007-04-27 07:21:00,0.7397,0.7397,0.7396,0.7397,153100002.0
2007-04-27 07:22:00,0.7397,0.7398,0.7397,0.7398,48599998.0
2007-04-27 07:23:00,0.7398,0.7398,0.7398,0.7398,6400000.0
2007-04-27 07:24:00,0.73939,0.73952,0.73933,0.73952,148700000.0
2007-04-27 07:25:00,0.7398,0.7398,0.73955,0.7396,133099999.0
2007-04-27 07:26:00,0.7396,0.7397,0.73955,0.73955,103700003.0
2007-04-27 07:27:00,0.7396,0.7397,0.73945,0.7396,109599999.0
2007-04-27 07:28:00,0.73986,0.73986,0.73924,0.73963,181599998.0
2007-04-27 07:29:00,0.7396,0.7396,0.7396,0.7396,116399998.0
2007-04-27 07:30:00,0.73944,0.73976,0.7393,0.73976,188900006.0
2007-04-27 07:31:00,0.7397,0.7397,0.7397,0.7397,8000000.0
2007-04-27 07:32:00,0.7397,0.7397,0.7396,0.7396,38300000.0
2007-04-27 07:33:00,0.73955,0.7397,0.73955,0.7396,79700000.0
2007-04-27 07:34:00,0.7396,0.7397,0.73955,0.7397,100900000.0
2007-04-27 07:35:00,0.7397,0.7397,0.7397,0.7397,4800000.0
2007-04-27 07:36:00,0.7396,0.7396,0.7396,0.7396,22400000.0
2007-04-27 07:37:00,0.7396,0.7397,0.7396,0.7396,51100000.0
2007-04-27 07:38:00,0.7396,0.7396,0.7395,0.7396,46400000.0
2007-04-27 07:39:00,0.7396,0.7396,0.7394,0.7394,89500000.0
2007-04-27 07:40:00,0.7394,0.7395,0.7393,0.7395,167699998.0
2007-04-27 07:41:00,0.7395,0.7395,0.7394,0.7395,78200001.0
2007-04-27 07:42:00,0.7395,0.7395,0.7394,0.7394,39600001.0
2007-04-27 07:43:00,0.7394,0.7395,0.7393,0.7393,143700000.0
2007-04-27 07:44:00,0.7393,0.7393,0.7392,0.7392,126800001.0
2007-04-27 07:45:00,0.7394,0.7394,0.7393,0.7393,83400000.0
2007-04-27 07:46:00,0.7393,0.7394,0.7392,0.7392,199299998.0
2007-04-27 07:47:00,0.7393,0.7393,0.7393,0.7393,18400000.0
2007-04-27 07:48:00,0.7393,0.7394,0.7393,0.7393,150399999.0
2007-04-27 07:49:00,0.7394,0.7395,0.7393,0.7393,253600002.0
2007-04-27 07:50:00,0.7393,0.7393,0.73915,0.73915,79899999.0
2007-04-27 07:51:00,0.7391,0.7391,0.73905,0.73905,101300002.0
2007-04-27 07:52:00,0.73905,0.7392,0.73905,0.7392,135700001.0
2007-04-27 07:53:00,0.7392,0.7393,0.7392,0.7393,128499999.0
2007-04-27 07:54:00,0.7393,0.7393,0.7391,0.7391,103899999.0
2007-04-27 07:55:00,0.7391,0.7391,0.73865,0.73865,227200001.0
2007-04-27 07:56:00,0.73865,0.7388,0.73865,0.73875,110900002.0
2007-04-27 07:57:00,0.73856,0.73861,0.73825,0.7385,268000000.0
2007-04-27 07:58:00,0.7388,0.7389,0.7388,0.7389,98799999.0
2007-04-27 07:59:00,0.7388,0.7388,0.7387,0.7387,151099998.0
2007-04-27 08:00:00,0.7387,0.7387,0.7379,0.7382,945300001.0
2007-04-27 08:01:00,0.7383,0.7385,0.73815,0.7385,280599998.0
2007-04-27 08:02:00,0.7383,0.7385,0.7383,0.7384,92600002.0
2007-04-27 08:03:00,0.7384,0.7384,0.7383,0.7384,90200000.0
2007-04-27 08:04:00,0.7383,0.7384,0.738,0.7384,638500002.0
2007-04-27 08:05:00,0.7384,0.7384,0.73825,0.73835,183400002.0
2007-04-27 08:06:00,0.7384,0.7385,0.73825,0.7383,321200003.0
2007-04-27 08:07:00,0.7384,0.73845,0.7383,0.7383,113100001.0
2007-04-27 08:08:00,0.7383,0.7383,0.738,0.7382,222199998.0
2007-04-27 08:09:00,0.7382,0.7382,0.7375,0.7375,520200000.0
2007-04-27 08:10:00,0.7375,0.7377,0.7373,0.7375,722999997.0
2007-04-27 08:11:00,0.7375,0.7375,0.73705,0.7372,623900000.0
2007-04-27 08:12:00,0.7371,0.7371,0.7365,0.7366,528499997.0
2007-04-27 08:13:00,0.7366,0.7366,0.7352,0.7359,1126400000.0
2007-04-27 08:14:00,0.7359,0.7365,0.7359,0.7363,1128700003.0
2007-04-27 08:15:00,0.7364,0.73715,0.7362,0.73715,1099399994.0
2007-04-27 08:16:00,0.7372,0.7373,0.7368,0.7371,1046999998.0
2007-04-27 08:17:00,0.7371,0.7373,0.737,0.7373,459400004.0
2007-04-27 08:18:00,0.7373,0.7376,0.7372,0.73745,412900001.0
2007-04-27 08:19:00,0.7373,0.7373,0.7368,0.7369,491099998.0
2007-04-27 08:20:00,0.7368,0.7368,0.7364,0.73655,797399998.0
2007-04-27 08:21:00,0.73655,0.7367,0.73635,0.7367,490099997.0
2007-04-27 08:22:00,0.7367,0.7368,0.73645,0.7366,440899999.0
2007-04-27 08:23:00,0.7365,0.7367,0.7365,0.7367,154000001.0
2007-04-27 08:24:00,0.7367,0.7372,0.7363,0.73655,542900000.0
2007-04-27 08:25:00,0.7368,0.7377,0.73675,0.73725,795499999.0
2007-04-27 08:26:00,0.73725,0.7374,0.7371,0.7373,244399997.0
2007-04-27 08:27:00,0.7373,0.7374,0.73715,0.7372,312900003.0
2007-04-27 08:28:00,0.7372,0.7375,0.7372,0.7373,134400000.0
2007-04-27 08:29:00,0.7372,0.7373,0.7372,0.7373,191000001.0
2007-04-27 08:30:00,0.7373,0.7373,0.7372,0.7373,47800000.0
2007-04-27 08:31:00,0.7373,0.7373,0.7372,0.7373,186700000.0
2007-04-27 08:32:00,0.7373,0.7373,0.7372,0.7373,19200000.0
2007-04-27 08:33:00,0.7372,0.7372,0.737,0.7371,457600000.0
2007-04-27 08:34:00,0.7369,0.737,0.7368,0.7369,554699998.0
2007-04-27 08:35:00,0.737,0.7374,0.7369,0.7374,529099999.0
2007-04-27 08:36:00,0.7374,0.7375,0.7371,0.7372,655300002.0
2007-04-27 08:37:00,0.7372,0.7372,0.7369,0.737,317100002.0
2007-04-27 08:38:00,0.7372,0.7373,0.7372,0.7372,242099998.0
2007-04-27 08:39:00,0.7372,0.7373,0.737,0.737,269799999.0
2007-04-27 08:40:00,0.737,0.7372,0.7366,0.7367,570900006.0
2007-04-27 08:41:00,0.7367,0.7368,0.73625,0.7368,549600009.0
2007-04-27 08:42:00,0.7368,0.7368,0.7368,0.7368,12000000.0
2007-04-27 08:43:00,0.7368,0.7368,0.73595,0.73595,353299999.0
2007-04-27 08:44:00,0.7359,0.7362,0.73545,0.736,994599999.0
2007-04-27 08:45:00,0.736,0.7362,0.736,0.7362,333100002.0
2007-04-27 08:46:00,0.7362,0.7365,0.7362,0.7362,892399999.0
2007-04-27 08:47:00,0.73625,0.7364,0.7362,0.7362,418200001.0
2007-04-27 08:48:00,0.7363,0.7363,0.7361,0.7362,95899999.0
2007-04-27 08:49:00,0.7361,0.7362,0.73605,0.7362,121300004.0
2007-04-27 08:50:00,0.7362,0.7362,0.7356,0.7357,349499998.0
2007-04-27 08:51:00,0.7356,0.7358,0.735,0.7355,851099997.0
2007-04-27 08:52:00,0.7354,0.7357,0.73495,0.73495,1115599994.0
2007-04-27 08:53:00,0.73495,0.7357,0.73495,0.7354,567899999.0
2007-04-27 08:54:00,0.7354,0.7358,0.7352,0.7354,644700002.0
2007-04-27 08:55:00,0.7353,0.7356,0.7351,0.7355,911199994.0
2007-04-27 08:56:00,0.7355,0.7358,0.7355,0.7357,619700002.0
2007-04-27 08:57:00,0.7357,0.736,0.7356,0.73575,544100004.0
2007-04-27 08:58:00,0.73575,0.73585,0.73555,0.73575,333500002.0
2007-04-27 08:59:00,0.73575,0.7358,0.7354,0.7358,446000000.0
2007-04-27 09:00:00,0.73575,0.73585,0.7357,0.7358,54400000.0
2007-04-27 09:01:00,0.7357,0.7359,0.7355,0.7355,194900001.0
2007-04-27 09:02:00,0.7356,0.7358,0.7354,0.7356,365199999.0
2007-04-27 09:03:00,0.73565,0.7357,0.7354,0.7354,134999999.0
2007-04-27 09:04:00,0.7354,0.7358,0.7354,0.7356,365600002.0
2007-04-27 09:05:00,0.7357,0.7362,0.7357,0.7361,418700000.0
2007-04-27 09:06:00,0.7361,0.7366,0.7361,0.73655,243399998.0
2007-04-27 09:07:00,0.73655,0.7367,0.7365,0.73665,132200002.0
2007-04-27 09:08:00,0.73665,0.7369,0.73655,0.7369,194199998.0
2007-04-27 09:09:00,0.7368,0.7371,0.7368,0.7371,451800001.0
2007-04-27 09:10:00,0.73705,0.7372,0.73705,0.7372,70400000.0
2007-04-27 09:11:00,0.73715,0.7372,0.73705,0.7371,48000000.0
2007-04-27 09:12:00,0.737,0.737,0.73695,0.73695,24800000.0
2007-04-27 09:13:00,0.737,0.737,0.7364,0.73645,117000000.0
2007-04-27 09:14:00,0.73645,0.73665,0.7361,0.7366,154600002.0
2007-04-27 09:15:00,0.7366,0.7367,0.73655,0.7366,145900000.0
2007-04-27 09:16:00,0.7366,0.73665,0.7365,0.7366,208800002.0
2007-04-27 09:17:00,0.7365,0.73655,0.73625,0.7363,251199998.0
2007-04-27 09:18:00,0.7363,0.7364,0.7362,0.7362,114499999.0
2007-04-27 09:19:00,0.7363,0.7363,0.736,0.7361,214200001.0
2007-04-27 09:20:00,0.7361,0.7361,0.7359,0.73595,138199999.0
2007-04-27 09:21:00,0.73595,0.7363,0.73595,0.7363,62600000.0
2007-04-27 09:22:00,0.7363,0.7367,0.7361,0.7367,366000006.0
2007-04-27 09:23:00,0.7366,0.73675,0.7364,0.7364,404999995.0
2007-04-27 09:24:00,0.7363,0.7364,0.73605,0.7363,410999996.0
2007-04-27 09:25:00,0.7363,0.7365,0.7363,0.7365,267600001.0
2007-04-27 09:26:00,0.7365,0.7365,0.7363,0.7363,139100000.0
2007-04-27 09:27:00,0.7363,0.73635,0.7363,0.7363,42499999.0
2007-04-27 09:28:00,0.7362,0.7363,0.7361,0.7363,148500000.0
2007-04-27 09:29:00,0.7364,0.7364,0.7362,0.7363,216899999.0
2007-04-27 09:30:00,0.7363,0.73635,0.7362,0.73635,47700000.0
2007-04-27 09:31:00,0.73635,0.73635,0.73635,0.73635,6400000.0
2007-04-27 09:32:00,0.73631,0.73631,0.73591,0.73613,150699996.0
2007-04-27 09:33:00,0.7364,0.7368,0.7364,0.7368,182800000.0
2007-04-27 09:34:00,0.7367,0.737,0.7367,0.737,79500000.0
2007-04-27 09:35:00,0.737,0.7374,0.73695,0.7373,289400000.0
2007-04-27 09:36:00,0.7373,0.7374,0.7373,0.7374,286099999.0
2007-04-27 09:37:00,0.7374,0.7375,0.7373,0.7374,233100000.0
2007-04-27 09:38:00,0.7374,0.7374,0.7374,0.7374,16000000.0
2007-04-27 09:39:00,0.7374,0.7375,0.7374,0.73745,31200000.0
2007-04-27 09:40:00,0.7374,0.7374,0.73715,0.73715,36800000.0
2007-04-27 09:41:00,0.73715,0.73725,0.73715,0.7372,24000000.0
2007-04-27 09:42:00,0.7372,0.7372,0.7369,0.7369,55800000.0
2007-04-27 09:43:00,0.73675,0.73695,0.7367,0.7367,289399998.0
2007-04-27 09:44:00,0.73685,0.737,0.73675,0.737,110000002.0
2007-04-27 09:45:00,0.7371,0.7371,0.737,0.7371,62000000.0
2007-04-27 09:46:00,0.73658,0.73684,0.73645,0.73683,58400000.0
2007-04-27 09:47:00,0.737,0.737,0.7369,0.7369,97900001.0
2007-04-27 09:48:00,0.737,0.737,0.7368,0.73695,167300001.0
2007-04-27 09:49:00,0.7368,0.73705,0.7368,0.737,169200000.0
2007-04-27 09:50:00,0.73695,0.7371,0.73695,0.73705,195200000.0
2007-04-27 09:51:00,0.7371,0.7371,0.737,0.737,89300000.0
2007-04-27 09:52:00,0.73695,0.7371,0.7369,0.737,141500000.0
2007-04-27 09:53:00,0.737,0.7371,0.7369,0.73705,218499999.0
2007-04-27 09:54:00,0.73705,0.7371,0.73705,0.7371,18000000.0
2007-04-27 09:55:00,0.73674,0.73679,0.73608,0.73669,210400001.0
2007-04-27 09:56:00,0.7371,0.7371,0.7371,0.7371,56700000.0
2007-04-27 09:57:00,0.7371,0.73715,0.73705,0.73715,78200000.0
2007-04-27 09:58:00,0.73669,0.7368,0.73642,0.73678,243800002.0
2007-04-27 09:59:00,0.73673,0.7371,0.73647,0.7371,385200004.0
2007-04-27 10:00:00,0.7372,0.7375,0.7371,0.7375,164099999.0
2007-04-27 10:01:00,0.7375,0.7376,0.7374,0.7376,182500000.0
2007-04-27 10:02:00,0.7376,0.7383,0.7376,0.7382,712600000.0
2007-04-27 10:03:00,0.7383,0.7386,0.73815,0.7386,663800001.0
2007-04-27 10:04:00,0.7385,0.7387,0.7385,0.7387,442599999.0
2007-04-27 10:05:00,0.7387,0.7387,0.7383,0.7384,836799997.0
2007-04-27 10:06:00,0.7384,0.7385,0.7383,0.7383,401599998.0
2007-04-27 10:07:00,0.7383,0.7384,0.738,0.7383,620799994.0
2007-04-27 10:08:00,0.7383,0.7384,0.7382,0.7383,178400001.0
2007-04-27 10:09:00,0.7383,0.7384,0.7383,0.7383,155900000.0
2007-04-27 10:10:00,0.7383,0.7386,0.7383,0.7386,652700000.0
2007-04-27 10:11:00,0.73855,0.7386,0.73835,0.7384,219399995.0
2007-04-27 10:12:00,0.7384,0.7388,0.7383,0.7388,888000002.0
2007-04-27 10:13:00,0.73875,0.7391,0.73875,0.739,643299999.0
2007-04-27 10:14:00,0.739,0.739,0.7388,0.73895,183200000.0
2007-04-27 10:15:00,0.739,0.73945,0.739,0.73945,561299998.0
2007-04-27 10:16:00,0.7393,0.73955,0.7391,0.73935,617699997.0
2007-04-27 10:17:00,0.73935,0.73955,0.7392,0.73935,534700004.0
2007-04-27 10:18:00,0.73935,0.7394,0.7392,0.7394,341000004.0
2007-04-27 10:19:00,0.7394,0.7395,0.73895,0.7392,1180000003.0
2007-04-27 10:20:00,0.73915,0.7392,0.7389,0.7389,851199989.0
2007-04-27 10:21:00,0.73895,0.739,0.7388,0.7388,316599998.0
2007-04-27 10:22:00,0.7388,0.73895,0.7382,0.7382,746999998.0
2007-04-27 10:23:00,0.7383,0.7385,0.7381,0.7381,247800001.0
2007-04-27 10:24:00,0.7383,0.7391,0.7382,0.7387,365099999.0
2007-04-27 10:25:00,0.7387,0.7387,0.73865,0.7387,178300000.0
2007-04-27 10:26:00,0.7387,0.7389,0.7385,0.7387,219900001.0
2007-04-27 10:27:00,0.73875,0.739,0.7387,0.73895,190000000.0
2007-04-27 10:28:00,0.739,0.73925,0.739,0.7391,161100000.0
2007-04-27 10:29:00,0.73875,0.73896,0.73848,0.73895,312700000.0
2007-04-27 10:30:00,0.73905,0.73905,0.7388,0.739,300899999.0
2007-04-27 10:31:00,0.73895,0.739,0.7389,0.739,68300000.0
2007-04-27 10:32:00,0.739,0.739,0.7387,0.73875,174499999.0
2007-04-27 10:33:00,0.73875,0.73875,0.7387,0.7387,93600000.0
2007-04-27 10:34:00,0.7387,0.7387,0.73865,0.73865,29600000.0
2007-04-27 10:35:00,0.7387,0.7387,0.7383,0.7386,484800001.0
2007-04-27 10:36:00,0.7386,0.7386,0.738,0.7382,437399999.0
2007-04-27 10:37:00,0.7383,0.73845,0.7382,0.7382,317500000.0
2007-04-27 10:38:00,0.7382,0.7383,0.73815,0.73815,219699998.0
2007-04-27 10:39:00,0.7382,0.7384,0.73805,0.73805,613700007.0
2007-04-27 10:40:00,0.73815,0.7387,0.73815,0.7385,244600000.0
2007-04-27 10:41:00,0.7385,0.7386,0.7385,0.7386,82400000.0
2007-04-27 10:42:00,0.7386,0.7388,0.7386,0.7387,379799987.0
2007-04-27 10:43:00,0.7388,0.7389,0.7388,0.7388,62300000.0
2007-04-27 10:44:00,0.7388,0.7388,0.7385,0.7386,82200000.0
2007-04-27 10:45:00,0.7386,0.7388,0.7384,0.7385,323800011.0
2007-04-27 10:46:00,0.73845,0.7389,0.73845,0.7386,180099998.0
2007-04-27 10:47:00,0.7386,0.7389,0.73855,0.7388,234100000.0
2007-04-27 10:48:00,0.7389,0.7391,0.73875,0.739,218999999.0
2007-04-27 10:49:00,0.739,0.739,0.73885,0.73885,155300000.0
2007-04-27 10:50:00,0.7389,0.739,0.7387,0.7387,108200001.0
2007-04-27 10:51:00,0.7387,0.7387,0.7387,0.7387,4000000.0
2007-04-27 10:52:00,0.7387,0.7387,0.7386,0.7386,67600000.0
2007-04-27 10:53:00,0.73817,0.73835,0.7381,0.73832,70199998.0
2007-04-27 10:54:00,0.7383,0.73856,0.7381,0.73815,99300000.0
2007-04-27 10:55:00,0.7386,0.7386,0.7386,0.7386,22400000.0
2007-04-27 10:56:00,0.7386,0.7388,0.7386,0.7386,98500000.0
2007-04-27 10:57:00,0.7387,0.7387,0.7386,0.7387,89700000.0
2007-04-27 10:58:00,0.73865,0.7387,0.73865,0.7387,53600000.0
2007-04-27 10:59:00,0.7387,0.7387,0.7386,0.73865,69199999.0
2007-04-27 11:00:00,0.7387,0.73875,0.7386,0.73875,235300001.0
2007-04-27 11:01:00,0.7388,0.73885,0.7388,0.73885,8000000.0
2007-04-27 11:02:00,0.7388,0.7389,0.7387,0.73885,198899999.0
2007-04-27 11:03:00,0.73885,0.73885,0.73875,0.73875,55200000.0
2007-04-27 11:04:00,0.7387,0.7388,0.73855,0.7388,124800003.0
2007-04-27 11:05:00,0.73875,0.7388,0.7387,0.7388,20000000.0
2007-04-27 11:06:00,0.7388,0.73885,0.7388,0.7388,86100000.0
2007-04-27 11:07:00,0.7388,0.7388,0.7388,0.7388,16500000.0
2007-04-27 11:08:00,0.7388,0.7388,0.7387,0.7387,131100001.0
2007-04-27 11:09:00,0.7387,0.7389,0.73855,0.7389,310899999.0
2007-04-27 11:10:00,0.73845,0.73861,0.73821,0.73852,227799999.0
2007-04-27 11:11:00,0.73848,0.73871,0.73824,0.73855,574899999.0
2007-04-27 11:12:00,0.7389,0.7389,0.7389,0.7389,17600000.0
2007-04-27 11:13:00,0.7389,0.7389,0.73885,0.7389,80300000.0
2007-04-27 11:14:00,0.73844,0.73888,0.73833,0.73888,314200000.0
2007-04-27 11:15:00,0.7389,0.7389,0.7389,0.7389,57599999.0
2007-04-27 11:16:00,0.7389,0.7389,0.73885,0.7389,128000000.0
2007-04-27 11:17:00,0.7389,0.7389,0.7386,0.7387,101400000.0
2007-04-27 11:18:00,0.7387,0.7387,0.7387,0.7387,18400000.0
2007-04-27 11:19:00,0.73842,0.73854,0.73816,0.73854,258499998.0
2007-04-27 11:20:00,0.73852,0.73887,0.73834,0.73841,119000001.0
2007-04-27 11:21:00,0.7387,0.7387,0.7387,0.7387,43200000.0
2007-04-27 11:22:00,0.7387,0.7387,0.7387,0.7387,55200000.0
2007-04-27 11:23:00,0.7387,0.7388,0.7387,0.7388,79700001.0
2007-04-27 11:24:00,0.7388,0.7389,0.7388,0.7389,76300000.0
2007-04-27 11:25:00,0.7389,0.739,0.7389,0.7389,126699997.0
2007-04-27 11:26:00,0.7389,0.7389,0.7388,0.7388,48400000.0
2007-04-27 11:27:00,0.7388,0.7388,0.7388,0.7388,9600000.0
2007-04-27 11:28:00,0.7388,0.7388,0.7388,0.7388,23200000.0
2007-04-27 11:29:00,0.7387,0.7387,0.7387,0.7387,206700001.0
2007-04-27 11:30:00,0.7389,0.739,0.7389,0.7389,67600001.0
2007-04-27 11:31:00,0.73866,0.73904,0.73855,0.73869,1023200004.0
2007-04-27 11:32:00,0.7389,0.7389,0.73885,0.73885,85500001.0
2007-04-27 11:33:00,0.7389,0.7389,0.7389,0.7389,35200000.0
2007-04-27 11:34:00,0.7389,0.7389,0.7389,0.7389,117599997.0
2007-04-27 11:35:00,0.7389,0.7389,0.7389,0.7389,38400000.0
2007-04-27 11:36:00,0.7389,0.7389,0.7389,0.7389,18400000.0
2007-04-27 11:37:00,0.7389,0.7393,0.7389,0.7393,336800004.0
2007-04-27 11:38:00,0.7393,0.7395,0.739,0.7391,284800001.0
2007-04-27 11:39:00,0.7391,0.7392,0.73905,0.7392,143600001.0
2007-04-27 11:40:00,0.7392,0.7392,0.73905,0.73905,684099999.0
2007-04-27 11:41:00,0.7392,0.7396,0.73915,0.7394,805200005.0
2007-04-27 11:42:00,0.7395,0.7395,0.73945,0.73945,169700000.0
2007-04-27 11:43:00,0.7395,0.7396,0.73945,0.7396,309299999.0
2007-04-27 11:44:00,0.7396,0.7396,0.7396,0.7396,20000000.0
2007-04-27 11:45:00,0.7395,0.7396,0.7395,0.7396,69199996.0
2007-04-27 11:46:00,0.73916,0.73921,0.73863,0.73914,1088100006.0
2007-04-27 11:47:00,0.7395,0.7395,0.7394,0.7395,229499998.0
2007-04-27 11:48:00,0.7395,0.7395,0.7395,0.7395,71799999.0
2007-04-27 11:49:00,0.7395,0.73955,0.7395,0.73955,157300001.0
2007-04-27 11:50:00,0.73921,0.73943,0.73893,0.73893,787399979.0
2007-04-27 11:51:00,0.7396,0.7397,0.7396,0.7397,76000000.0
2007-04-27 11:52:00,0.7397,0.7397,0.7396,0.7397,169500001.0
2007-04-27 11:53:00,0.7397,0.7397,0.73955,0.73965,186799998.0
2007-04-27 11:54:00,0.7397,0.7398,0.7396,0.7396,86899999.0
2007-04-27 11:55:00,0.73955,0.7397,0.7395,0.7397,67100000.0
2007-04-27 11:56:00,0.7397,0.7397,0.7397,0.7397,80000000.0
2007-04-27 11:57:00,0.73975,0.73975,0.7396,0.7397,289499994.0
2007-04-27 11:58:00,0.7396,0.7397,0.73955,0.7397,196400001.0
2007-04-27 11:59:00,0.7397,0.7397,0.73955,0.7397,223999996.0
2007-04-27 12:00:00,0.7397,0.7397,0.7397,0.7397,16800000.0
2007-04-27 12:01:00,0.7397,0.7397,0.7397,0.7397,90400000.0
2007-04-27 12:02:00,0.7397,0.7398,0.7397,0.7398,174400000.0
2007-04-27 12:03:00,0.7398,0.7398,0.73975,0.7398,31500000.0
2007-04-27 12:04:00,0.7398,0.7402,0.7398,0.7401,326300001.0
2007-04-27 12:05:00,0.7402,0.7403,0.74015,0.74015,223000001.0
2007-04-27 12:06:00,0.7402,0.74025,0.7402,0.7402,155900001.0
2007-04-27 12:07:00,0.74025,0.7403,0.74,0.7401,409300001.0
2007-04-27 12:08:00,0.7401,0.7402,0.7401,0.7402,189300003.0
2007-04-27 12:09:00,0.7402,0.7416,0.7402,0.74125,535300002.0
2007-04-27 12:10:00,0.7414,0.7415,0.7411,0.7412,656300001.0
2007-04-27 12:11:00,0.74115,0.7412,0.7409,0.74115,467500004.0
2007-04-27 12:12:00,0.741,0.7413,0.7404,0.7407,851700008.0
2007-04-27 12:13:00,0.7408,0.741,0.74065,0.74085,706999997.0
2007-04-27 12:14:00,0.7408,0.7408,0.7406,0.7406,337700001.0
2007-04-27 12:15:00,0.7406,0.7409,0.7406,0.7408,109900000.0
2007-04-27 12:16:00,0.74075,0.74075,0.7406,0.7407,61900001.0
2007-04-27 12:17:00,0.7407,0.7408,0.7407,0.7407,71100000.0
2007-04-27 12:18:00,0.7406,0.7407,0.7403,0.74035,487900002.0
2007-04-27 12:19:00,0.7404,0.7405,0.7401,0.74025,304000000.0
2007-04-27 12:20:00,0.74025,0.7403,0.74,0.7402,174500002.0
2007-04-27 12:21:00,0.7402,0.7402,0.74005,0.7402,115000001.0
2007-04-27 12:22:00,0.7402,0.74035,0.7402,0.7403,149100002.0
2007-04-27 12:23:00,0.7403,0.7404,0.7401,0.74025,217299997.0
2007-04-27 12:24:00,0.74025,0.7403,0.7401,0.7401,289700006.0
2007-04-27 12:25:00,0.7401,0.7403,0.7401,0.7403,205800002.0
2007-04-27 12:26:00,0.74035,0.74035,0.7401,0.7402,172600001.0
2007-04-27 12:27:00,0.7403,0.7403,0.74015,0.74015,28900000.0
2007-04-27 12:28:00,0.74015,0.74015,0.74,0.74015,65400000.0
2007-04-27 12:29:00,0.74015,0.74015,0.74,0.7401,90100001.0
2007-04-27 12:30:00,0.7401,0.7401,0.7399,0.7399,127200001.0
2007-04-27 12:31:00,0.74005,0.74005,0.73985,0.74,310199999.0
2007-04-27 12:32:00,0.74,0.74005,0.7399,0.7399,212100000.0
2007-04-27 12:33:00,0.7399,0.7401,0.7399,0.7401,73200001.0
2007-04-27 12:34:00,0.7401,0.74025,0.74005,0.74005,64300000.0
2007-04-27 12:35:00,0.7402,0.7402,0.7401,0.7401,29500000.0
2007-04-27 12:36:00,0.7401,0.7401,0.73985,0.7399,61499999.0
2007-04-27 12:37:00,0.73982,0.73984,0.73963,0.73971,210800002.0
2007-04-27 12:38:00,0.74,0.74,0.74,0.74,59999998.0
2007-04-27 12:39:00,0.74,0.7403,0.74,0.7403,124600001.0
2007-04-27 12:40:00,0.7403,0.7405,0.74,0.7405,346800000.0
2007-04-27 12:41:00,0.7406,0.7406,0.7401,0.7401,352099995.0
2007-04-27 12:42:00,0.7401,0.7404,0.7401,0.7404,600100000.0
2007-04-27 12:43:00,0.7404,0.7406,0.7402,0.7406,727400000.0
2007-04-27 12:44:00,0.7407,0.7407,0.74065,0.74065,16000000.0
2007-04-27 12:45:00,0.74065,0.7407,0.7405,0.7405,217200001.0
2007-04-27 12:46:00,0.7405,0.7411,0.7405,0.7411,512700004.0
2007-04-27 12:47:00,0.74105,0.7413,0.7409,0.7411,442999998.0
2007-04-27 12:48:00,0.7411,0.7414,0.741,0.7413,179900000.0
2007-04-27 12:49:00,0.74125,0.7414,0.7412,0.7412,389799998.0
2007-04-27 12:50:00,0.7412,0.7413,0.741,0.7411,148600000.0
2007-04-27 12:51:00,0.74105,0.7412,0.741,0.741,142900000.0
2007-04-27 12:52:00,0.7411,0.7411,0.7411,0.7411,75200000.0
2007-04-27 12:53:00,0.7411,0.7413,0.7411,0.74125,160800001.0
2007-04-27 12:54:00,0.7412,0.7415,0.7411,0.7414,292799996.0
2007-04-27 12:55:00,0.74135,0.74135,0.7409,0.741,152300001.0
2007-04-27 12:56:00,0.741,0.7411,0.741,0.74105,44000000.0
2007-04-27 12:57:00,0.7411,0.7411,0.7411,0.7411,10400000.0
2007-04-27 12:58:00,0.741,0.7411,0.7409,0.7409,321200002.0
2007-04-27 12:59:00,0.741,0.741,0.7409,0.7409,269800000.0
2007-04-27 13:00:00,0.741,0.7412,0.74095,0.7412,120000000.0
2007-04-27 13:01:00,0.7412,0.74145,0.7411,0.7411,244000005.0
2007-04-27 13:02:00,0.7411,0.7412,0.7411,0.74115,55100001.0
2007-04-27 13:03:00,0.7412,0.7416,0.7412,0.74155,339400002.0
2007-04-27 13:04:00,0.74155,0.74255,0.7415,0.7423,874400004.0
2007-04-27 13:05:00,0.74245,0.7426,0.74215,0.7426,651400002.0
2007-04-27 13:06:00,0.7426,0.7427,0.7423,0.7424,494700001.0
2007-04-27 13:07:00,0.7425,0.74255,0.74235,0.7424,263700003.0
2007-04-27 13:08:00,0.74235,0.74255,0.74225,0.7424,631699999.0
2007-04-27 13:09:00,0.7424,0.7425,0.7421,0.7421,780900006.0
2007-04-27 13:10:00,0.7421,0.7421,0.7417,0.7421,618799995.0
2007-04-27 13:11:00,0.7422,0.7423,0.7421,0.7422,344199998.0
2007-04-27 13:12:00,0.7422,0.7422,0.74215,0.74215,79200000.0
2007-04-27 13:13:00,0.7422,0.7424,0.7421,0.7423,208900002.0
2007-04-27 13:14:00,0.7423,0.7424,0.7422,0.7424,197600000.0
2007-04-27 13:15:00,0.7424,0.7425,0.7424,0.7424,92000000.0
2007-04-27 13:16:00,0.7424,0.7427,0.74235,0.7425,40700000.0
2007-04-27 13:17:00,0.7426,0.7426,0.74235,0.7425,480400001.0
2007-04-27 13:18:00,0.7424,0.7425,0.7424,0.7424,126900000.0
2007-04-27 13:19:00,0.7424,0.7425,0.74235,0.7425,186800002.0
2007-04-27 13:20:00,0.7425,0.7426,0.7425,0.7426,214900000.0
2007-04-27 13:21:00,0.74255,0.7427,0.7424,0.7427,216999999.0
2007-04-27 13:22:00,0.7427,0.7432,0.7427,0.7429,529699998.0
2007-04-27 13:23:00,0.7428,0.743,0.7428,0.743,518999999.0
2007-04-27 13:24:00,0.7431,0.7435,0.743,0.7433,556599999.0
2007-04-27 13:25:00,0.7433,0.7434,0.7431,0.7432,768900002.0
2007-04-27 13:26:00,0.74315,0.74325,0.74295,0.743,727299997.0
2007-04-27 13:27:00,0.743,0.7431,0.7427,0.7427,590499999.0
2007-04-27 13:28:00,0.7427,0.7427,0.74225,0.7423,602099997.0
2007-04-27 13:29:00,0.7423,0.74245,0.7423,0.74245,147300000.0
2007-04-27 13:30:00,0.74245,0.7425,0.7423,0.7423,86400000.0
2007-04-27 13:31:00,0.7423,0.7428,0.7423,0.74255,604200002.0
2007-04-27 13:32:00,0.7425,0.7425,0.74235,0.7424,143000000.0
2007-04-27 13:33:00,0.74235,0.7426,0.74225,0.7424,315599997.0
2007-04-27 13:34:00,0.7424,0.7424,0.7423,0.7423,24800000.0
2007-04-27 13:35:00,0.7423,0.7425,0.74225,0.74245,119800001.0
2007-04-27 13:36:00,0.7425,0.7425,0.7425,0.7425,9600000.0
2007-04-27 13:37:00,0.7424,0.7426,0.74235,0.74235,95800001.0
2007-04-27 13:38:00,0.7425,0.7425,0.74245,0.74245,221099999.0
2007-04-27 13:39:00,0.7425,0.7425,0.7424,0.7424,94099999.0
2007-04-27 13:40:00,0.7424,0.7424,0.74235,0.74235,30100000.0
2007-04-27 13:41:00,0.7424,0.7424,0.7423,0.7423,46700000.0
2007-04-27 13:42:00,0.7423,0.7423,0.7423,0.7423,29600000.0
2007-04-27 13:43:00,0.7423,0.7423,0.74205,0.74205,141799999.0
2007-04-27 13:44:00,0.7421,0.7424,0.7421,0.7424,217800001.0
2007-04-27 13:45:00,0.7424,0.7424,0.7424,0.7424,2400000.0
2007-04-27 13:46:00,0.7424,0.7424,0.7422,0.7424,168500001.0
2007-04-27 13:47:00,0.7424,0.7424,0.7424,0.7424,72599999.0
2007-04-27 13:48:00,0.7425,0.7425,0.7423,0.7424,115900000.0
2007-04-27 13:49:00,0.7424,0.7425,0.7424,0.7424,72799999.0
2007-04-27 13:50:00,0.7424,0.7424,0.7424,0.7424,25600001.0
2007-04-27 13:51:00,0.7424,0.7424,0.74205,0.74205,176400000.0
2007-04-27 13:52:00,0.7422,0.7422,0.74205,0.7422,138400001.0
2007-04-27 13:53:00,0.7422,0.7422,0.7422,0.7422,89300000.0
2007-04-27 13:54:00,0.7422,0.7422,0.7421,0.7422,123800000.0
2007-04-27 13:55:00,0.7422,0.7422,0.742,0.7421,137300000.0
2007-04-27 13:56:00,0.742,0.7421,0.742,0.7421,122300000.0
2007-04-27 13:57:00,0.7421,0.7422,0.742,0.7422,256300000.0
2007-04-27 13:58:00,0.7422,0.7422,0.7421,0.7421,63000000.0
2007-04-27 13:59:00,0.742,0.742,0.74185,0.74185,304899997.0
2007-04-27 14:00:00,0.74195,0.742,0.74185,0.742,203899998.0
2007-04-27 14:01:00,0.742,0.7422,0.742,0.7422,401799997.0
2007-04-27 14:02:00,0.7422,0.7422,0.7421,0.7421,44600001.0
2007-04-27 14:03:00,0.7422,0.7423,0.74205,0.7421,251300000.0
2007-04-27 14:04:00,0.7421,0.7422,0.7421,0.7422,144399999.0
2007-04-27 14:05:00,0.7421,0.7422,0.74205,0.7422,544799999.0
2007-04-27 14:06:00,0.7422,0.7422,0.74215,0.74215,83200000.0
2007-04-27 14:07:00,0.7422,0.7422,0.74215,0.7422,39800000.0
2007-04-27 14:08:00,0.7422,0.7422,0.7422,0.7422,15200000.0
2007-04-27 14:09:00,0.7422,0.7422,0.74195,0.7421,405100001.0
2007-04-27 14:10:00,0.7421,0.7421,0.7421,0.7421,371600000.0
2007-04-27 14:11:00,0.74205,0.7421,0.74205,0.7421,165000000.0
2007-04-27 14:12:00,0.7421,0.7421,0.7421,0.7421,127100002.0
2007-04-27 14:13:00,0.7421,0.7421,0.7419,0.7419,284700003.0
2007-04-27 14:14:00,0.7419,0.7421,0.74185,0.742,567500001.0
2007-04-27 14:15:00,0.742,0.742,0.7419,0.7419,85299999.0
2007-04-27 14:16:00,0.7418,0.7419,0.7418,0.7419,71200000.0
2007-04-27 14:17:00,0.7419,0.7419,0.74175,0.7419,533300002.0
2007-04-27 14:18:00,0.7418,0.7419,0.74165,0.74165,506100000.0
2007-04-27 14:19:00,0.7417,0.7417,0.7415,0.74155,491400007.0
2007-04-27 14:20:00,0.74155,0.7418,0.74155,0.74175,287400001.0
2007-04-27 14:21:00,0.7418,0.742,0.74175,0.7418,364599995.0
2007-04-27 14:22:00,0.7418,0.7419,0.74165,0.7418,213700002.0
2007-04-27 14:23:00,0.7418,0.7423,0.7418,0.7423,682200000.0
2007-04-27 14:24:00,0.7423,0.7425,0.74215,0.7425,343299998.0
2007-04-27 14:25:00,0.74245,0.7425,0.7422,0.7425,429900004.0
2007-04-27 14:26:00,0.7425,0.7425,0.7423,0.7423,315000000.0
2007-04-27 14:27:00,0.7423,0.7423,0.7421,0.7422,283900005.0
2007-04-27 14:28:00,0.7422,0.7423,0.74215,0.7422,181400001.0
2007-04-27 14:29:00,0.7422,0.7423,0.7422,0.7422,131500000.0
2007-04-27 14:30:00,0.7422,0.7444,0.742,0.7442,234600000.0
2007-04-27 14:31:00,0.7443,0.7444,0.7437,0.7439,296799999.0
2007-04-27 14:32:00,0.7439,0.7439,0.743,0.7431,349700000.0
2007-04-27 14:33:00,0.7432,0.74365,0.7432,0.74345,564299998.0
2007-04-27 14:34:00,0.7435,0.7438,0.7433,0.74375,317900001.0
2007-04-27 14:35:00,0.7438,0.7438,0.74355,0.7437,615200002.0
2007-04-27 14:36:00,0.7437,0.744,0.7434,0.7438,1149599993.0
2007-04-27 14:37:00,0.7438,0.7438,0.7434,0.74345,368000002.0
2007-04-27 14:38:00,0.74345,0.7438,0.7434,0.7438,698600002.0
2007-04-27 14:39:00,0.7437,0.7438,0.7434,0.7434,1372599999.0
2007-04-27 14:40:00,0.7434,0.7436,0.74325,0.7435,547099995.0
2007-04-27 14:41:00,0.74345,0.7435,0.7431,0.7433,500500001.0
2007-04-27 14:42:00,0.7433,0.7435,0.7432,0.74345,226999999.0
2007-04-27 14:43:00,0.7435,0.7435,0.7434,0.7434,331399998.0
2007-04-27 14:44:00,0.7434,0.7435,0.7431,0.7431,559500001.0
2007-04-27 14:45:00,0.7431,0.7432,0.7428,0.7429,599799999.0
2007-04-27 14:46:00,0.7429,0.743,0.7425,0.7425,306899997.0
2007-04-27 14:47:00,0.7425,0.7427,0.7425,0.7426,560099997.0
2007-04-27 14:48:00,0.7426,0.7429,0.7425,0.7426,597599994.0
2007-04-27 14:49:00,0.7426,0.7427,0.7423,0.7423,393299999.0
2007-04-27 14:50:00,0.7423,0.7423,0.7416,0.7416,888500002.0
2007-04-27 14:51:00,0.7417,0.7424,0.7417,0.7423,610600000.0
2007-04-27 14:52:00,0.7423,0.74235,0.7421,0.74225,477700003.0
2007-04-27 14:53:00,0.7423,0.7425,0.7422,0.7422,97700001.0
2007-04-27 14:54:00,0.7423,0.7423,0.74205,0.7423,338599998.0
2007-04-27 14:55:00,0.74225,0.74245,0.74225,0.7423,136499999.0
2007-04-27 14:56:00,0.7423,0.7424,0.74205,0.74205,528900001.0
2007-04-27 14:57:00,0.74205,0.7422,0.74195,0.742,288300000.0
2007-04-27 14:58:00,0.742,0.742,0.7418,0.7419,525499997.0
2007-04-27 14:59:00,0.7419,0.742,0.7417,0.7417,512400003.0
2007-04-27 15:00:00,0.7417,0.7422,0.7416,0.7422,745799998.0
2007-04-27 15:01:00,0.7422,0.7424,0.7422,0.7424,98599999.0
2007-04-27 15:02:00,0.7424,0.7425,0.7422,0.7425,322799999.0
2007-04-27 15:03:00,0.7425,0.7425,0.7422,0.7422,137300000.0
2007-04-27 15:04:00,0.7423,0.7426,0.7422,0.7426,333600001.0
2007-04-27 15:05:00,0.7426,0.7427,0.7425,0.7425,88200000.0
2007-04-27 15:06:00,0.7427,0.7428,0.7427,0.7428,291700002.0
2007-04-27 15:07:00,0.74275,0.74275,0.74235,0.7426,289500002.0
2007-04-27 15:08:00,0.7426,0.74265,0.74255,0.74255,265000001.0
2007-04-27 15:09:00,0.74255,0.74265,0.7423,0.7423,314799998.0
2007-04-27 15:10:00,0.74235,0.7425,0.74225,0.7424,276400000.0
2007-04-27 15:11:00,0.7424,0.7425,0.74235,0.7424,299399996.0
2007-04-27 15:12:00,0.7424,0.7425,0.7423,0.7425,85400000.0
2007-04-27 15:13:00,0.7424,0.7425,0.7424,0.7424,117600000.0
2007-04-27 15:14:00,0.7424,0.74245,0.74235,0.74245,131199997.0
2007-04-27 15:15:00,0.7425,0.7426,0.7424,0.7425,283199999.0
2007-04-27 15:16:00,0.7425,0.7426,0.74235,0.7426,673799999.0
2007-04-27 15:17:00,0.7426,0.7427,0.74235,0.7427,600299997.0
2007-04-27 15:18:00,0.7427,0.7427,0.7426,0.7427,454400005.0
2007-04-27 15:19:00,0.7427,0.7431,0.7426,0.7429,458900000.0
2007-04-27 15:20:00,0.7429,0.743,0.7428,0.7428,332400000.0
2007-04-27 15:21:00,0.7428,0.7428,0.74265,0.7428,325499998.0
2007-04-27 15:22:00,0.7428,0.7428,0.74265,0.7428,119400000.0
2007-04-27 15:23:00,0.7428,0.7428,0.7425,0.7427,391000001.0
2007-04-27 15:24:00,0.7426,0.7427,0.7426,0.7427,329400000.0
2007-04-27 15:25:00,0.7427,0.7427,0.7426,0.7426,104800001.0
2007-04-27 15:26:00,0.7426,0.7428,0.7426,0.74275,155500000.0
2007-04-27 15:27:00,0.74275,0.7428,0.7427,0.7427,192300001.0
2007-04-27 15:28:00,0.7427,0.7429,0.7427,0.7428,217400000.0
2007-04-27 15:29:00,0.7428,0.743,0.7427,0.7429,340900002.0
2007-04-27 15:30:00,0.7429,0.743,0.7427,0.743,322600002.0
2007-04-27 15:31:00,0.743,0.743,0.7429,0.743,285800002.0
2007-04-27 15:32:00,0.7431,0.7433,0.743,0.7431,389299998.0
2007-04-27 15:33:00,0.7431,0.7433,0.74295,0.7433,437099996.0
2007-04-27 15:34:00,0.7433,0.7434,0.7431,0.7433,507600001.0
2007-04-27 15:35:00,0.7433,0.7435,0.7432,0.7434,311600001.0
2007-04-27 15:36:00,0.7434,0.7434,0.74325,0.7434,199600002.0
2007-04-27 15:37:00,0.74335,0.7438,0.74335,0.7437,536999999.0
2007-04-27 15:38:00,0.7438,0.7441,0.7437,0.7441,641900002.0
2007-04-27 15:39:00,0.7441,0.7441,0.74385,0.74395,470199998.0
2007-04-27 15:40:00,0.744,0.744,0.74365,0.74375,419300001.0
2007-04-27 15:41:00,0.7438,0.7439,0.74365,0.74365,278399998.0
2007-04-27 15:42:00,0.7437,0.7438,0.7435,0.7437,371300003.0
2007-04-27 15:43:00,0.7437,0.74375,0.7436,0.74365,233500001.0
2007-04-27 15:44:00,0.7437,0.7437,0.7434,0.7434,285199998.0
2007-04-27 15:45:00,0.7434,0.7434,0.7433,0.7433,291999998.0
2007-04-27 15:46:00,0.74325,0.7434,0.7431,0.7431,123400002.0
2007-04-27 15:47:00,0.7431,0.7433,0.7427,0.74275,348600001.0
2007-04-27 15:48:00,0.7427,0.743,0.7425,0.74295,155399999.0
2007-04-27 15:49:00,0.743,0.7431,0.743,0.74305,196600000.0
2007-04-27 15:50:00,0.74305,0.7433,0.74305,0.7433,35200000.0
2007-04-27 15:51:00,0.7433,0.7436,0.743,0.7431,183000001.0
2007-04-27 15:52:00,0.7431,0.7431,0.74305,0.74305,9100000.0
2007-04-27 15:53:00,0.74305,0.7432,0.74305,0.7432,228299997.0
2007-04-27 15:54:00,0.7431,0.7432,0.7429,0.743,196999999.0
2007-04-27 15:55:00,0.7429,0.743,0.7426,0.7426,329000005.0
2007-04-27 15:56:00,0.74265,0.7428,0.74255,0.7428,132600001.0
2007-04-27 15:57:00,0.7428,0.743,0.74245,0.74255,302899998.0
2007-04-27 15:58:00,0.7426,0.7428,0.7425,0.7428,169000000.0
2007-04-27 15:59:00,0.7428,0.7428,0.7426,0.7426,54000000.0
2007-04-27 16:00:00,0.7426,0.7426,0.7423,0.7425,363200000.0
2007-04-27 16:01:00,0.7425,0.7426,0.742,0.74225,315500000.0
2007-04-27 16:02:00,0.74225,0.7425,0.7422,0.74225,616299997.0
2007-04-27 16:03:00,0.74225,0.7425,0.74225,0.7425,172199999.0
2007-04-27 16:04:00,0.74245,0.74245,0.74215,0.7424,252899999.0
2007-04-27 16:05:00,0.7424,0.7424,0.7423,0.7424,162400000.0
2007-04-27 16:06:00,0.7424,0.7424,0.7423,0.7423,84799999.0
2007-04-27 16:07:00,0.7424,0.743,0.7424,0.7427,296000000.0
2007-04-27 16:08:00,0.7427,0.7428,0.7427,0.7428,92199999.0
2007-04-27 16:09:00,0.7428,0.74305,0.7427,0.743,204300000.0
2007-04-27 16:10:00,0.743,0.7431,0.7429,0.743,195100001.0
2007-04-27 16:11:00,0.743,0.743,0.74255,0.74275,299399999.0
2007-04-27 16:12:00,0.7427,0.74285,0.74255,0.74265,505399998.0
2007-04-27 16:13:00,0.7427,0.7428,0.7426,0.7426,284399997.0
2007-04-27 16:14:00,0.7427,0.7427,0.74245,0.7425,90400000.0
2007-04-27 16:15:00,0.7425,0.7425,0.7421,0.7422,488399996.0
2007-04-27 16:16:00,0.7422,0.7425,0.74205,0.7425,307700000.0
2007-04-27 16:17:00,0.7425,0.7425,0.74225,0.74225,336500002.0
2007-04-27 16:18:00,0.74235,0.74255,0.7423,0.74255,688400000.0
2007-04-27 16:19:00,0.7426,0.7426,0.7424,0.7424,226400000.0
2007-04-27 16:20:00,0.7424,0.7424,0.7422,0.7422,280699998.0
2007-04-27 16:21:00,0.7423,0.7423,0.7421,0.7421,163499999.0
2007-04-27 16:22:00,0.7421,0.7424,0.7421,0.7423,173400000.0
2007-04-27 16:23:00,0.7424,0.7424,0.7422,0.7422,72700000.0
2007-04-27 16:24:00,0.7422,0.7424,0.7421,0.74215,43400000.0
2007-04-27 16:25:00,0.74215,0.74215,0.742,0.742,45600000.0
2007-04-27 16:26:00,0.7419,0.7421,0.7419,0.74205,134199998.0
2007-04-27 16:27:00,0.74205,0.7424,0.74205,0.7422,562200005.0
2007-04-27 16:28:00,0.7422,0.7422,0.742,0.742,128000000.0
2007-04-27 16:29:00,0.7421,0.7422,0.7421,0.7422,22000000.0
2007-04-27 16:30:00,0.74215,0.74215,0.7419,0.742,88700000.0
2007-04-27 16:31:00,0.742,0.7422,0.742,0.7421,543700002.0
2007-04-27 16:32:00,0.7422,0.7426,0.7422,0.7424,302499999.0
2007-04-27 16:33:00,0.7424,0.74275,0.7424,0.7426,350499999.0
2007-04-27 16:34:00,0.7426,0.7428,0.74255,0.74265,289099999.0
2007-04-27 16:35:00,0.74265,0.7427,0.74245,0.74245,183200000.0
2007-04-27 16:36:00,0.74245,0.7425,0.7424,0.74245,55100001.0
2007-04-27 16:37:00,0.74245,0.74245,0.7423,0.74235,85600000.0
2007-04-27 16:38:00,0.7424,0.7424,0.7423,0.74235,88800000.0
2007-04-27 16:39:00,0.7424,0.7425,0.7424,0.74245,68000001.0
2007-04-27 16:40:00,0.74222,0.74256,0.74209,0.74239,220000000.0
2007-04-27 16:41:00,0.74245,0.74245,0.74235,0.74235,45600000.0
2007-04-27 16:42:00,0.7424,0.74245,0.74225,0.7424,131400000.0
2007-04-27 16:43:00,0.7424,0.7424,0.7422,0.7422,131999999.0
2007-04-27 16:44:00,0.7422,0.74225,0.7421,0.74215,126399999.0
2007-04-27 16:45:00,0.74215,0.74215,0.742,0.7421,52800000.0
2007-04-27 16:46:00,0.742,0.7421,0.7416,0.7418,119800002.0
2007-04-27 16:47:00,0.7418,0.74205,0.7418,0.742,158299997.0
2007-04-27 16:48:00,0.742,0.74205,0.7419,0.74205,156000000.0
2007-04-27 16:49:00,0.7421,0.7422,0.74205,0.7421,231200000.0
2007-04-27 16:50:00,0.7421,0.7421,0.7418,0.7418,179100000.0
2007-04-27 16:51:00,0.7418,0.742,0.7417,0.7418,470800000.0
2007-04-27 16:52:00,0.7418,0.742,0.7418,0.7419,111900001.0
2007-04-27 16:53:00,0.7419,0.742,0.7419,0.742,81000001.0
2007-04-27 16:54:00,0.74195,0.74195,0.74175,0.74195,111799999.0
2007-04-27 16:55:00,0.74195,0.74195,0.7418,0.7418,168800002.0
2007-04-27 16:56:00,0.7418,0.74195,0.74175,0.7418,236199998.0
2007-04-27 16:57:00,0.74185,0.7419,0.7418,0.74185,235000000.0
2007-04-27 16:58:00,0.7419,0.7421,0.7419,0.74195,188700000.0
2007-04-27 16:59:00,0.742,0.7421,0.74145,0.74155,588699999.0
2007-04-27 17:00:00,0.74155,0.7421,0.7415,0.7418,318399998.0
2007-04-27 17:01:00,0.7418,0.7419,0.7416,0.74165,227100001.0
2007-04-27 17:02:00,0.7417,0.7417,0.7415,0.74155,108000000.0
2007-04-27 17:03:00,0.7416,0.7417,0.74145,0.74155,323700000.0
2007-04-27 17:04:00,0.7415,0.74155,0.7406,0.7406,944799998.0
2007-04-27 17:05:00,0.7406,0.741,0.7393,0.74045,525100004.0
2007-04-27 17:06:00,0.7404,0.7409,0.7392,0.7409,336000000.0
2007-04-27 17:07:00,0.7404,0.7416,0.7402,0.7413,693900000.0
2007-04-27 17:08:00,0.7414,0.7418,0.7413,0.7415,288099998.0
2007-04-27 17:09:00,0.7415,0.7415,0.7409,0.74105,264699999.0
2007-04-27 17:10:00,0.74105,0.7412,0.7406,0.74075,494800001.0
2007-04-27 17:11:00,0.74075,0.74075,0.7404,0.7405,263500000.0
2007-04-27 17:12:00,0.7405,0.7405,0.7396,0.74,899700000.0
2007-04-27 17:13:00,0.74,0.7405,0.7398,0.7404,966100001.0
2007-04-27 17:14:00,0.7404,0.74045,0.7402,0.7404,791100003.0
2007-04-27 17:15:00,0.74035,0.74035,0.73995,0.7401,789399998.0
2007-04-27 17:16:00,0.7401,0.7401,0.7398,0.7399,502799996.0
2007-04-27 17:17:00,0.7399,0.7399,0.7392,0.7395,394199997.0
2007-04-27 17:18:00,0.7395,0.7402,0.7394,0.7401,307800000.0
2007-04-27 17:19:00,0.7401,0.7405,0.7401,0.7405,451099999.0
2007-04-27 17:20:00,0.7405,0.7407,0.74005,0.74045,713500003.0
2007-04-27 17:21:00,0.7405,0.7407,0.74025,0.7407,777300000.0
2007-04-27 17:22:00,0.7407,0.74115,0.7406,0.7408,927899997.0
2007-04-27 17:23:00,0.7408,0.7408,0.7406,0.7407,156699999.0
2007-04-27 17:24:00,0.74075,0.74075,0.7403,0.7406,130200000.0
2007-04-27 17:25:00,0.7406,0.7406,0.7403,0.7405,184200001.0
2007-04-27 17:26:00,0.7406,0.7406,0.74005,0.74035,294399999.0
2007-04-27 17:27:00,0.7404,0.7404,0.74,0.74005,94400000.0
2007-04-27 17:28:00,0.74005,0.7403,0.74,0.7401,112700000.0
2007-04-27 17:29:00,0.7401,0.7405,0.7397,0.7397,251700001.0
2007-04-27 17:30:00,0.7398,0.74,0.7397,0.7399,213099999.0
2007-04-27 17:31:00,0.7399,0.7401,0.7397,0.74,546300005.0
2007-04-27 17:32:00,0.74,0.74,0.7398,0.73985,362000001.0
2007-04-27 17:33:00,0.73985,0.73985,0.7396,0.73965,357400001.0
2007-04-27 17:34:00,0.7397,0.74,0.73965,0.74,222100001.0
2007-04-27 17:35:00,0.7401,0.7403,0.7401,0.7403,395099997.0
2007-04-27 17:36:00,0.7403,0.7407,0.7403,0.7406,258900000.0
2007-04-27 17:37:00,0.7406,0.7411,0.74055,0.7408,429199998.0
2007-04-27 17:38:00,0.74075,0.74075,0.74045,0.7406,473700000.0
2007-04-27 17:39:00,0.7406,0.7411,0.74055,0.74065,676800000.0
2007-04-27 17:40:00,0.7407,0.741,0.7406,0.7406,341900002.0
2007-04-27 17:41:00,0.7406,0.7412,0.7406,0.7411,554899996.0
2007-04-27 17:42:00,0.741,0.741,0.74,0.74,397600000.0
2007-04-27 17:43:00,0.7402,0.7405,0.7401,0.7405,186499999.0
2007-04-27 17:44:00,0.7405,0.7405,0.74035,0.7404,104900000.0
2007-04-27 17:45:00,0.7404,0.7407,0.7403,0.7405,340599996.0
2007-04-27 17:46:00,0.74045,0.74045,0.7403,0.74035,87200000.0
2007-04-27 17:47:00,0.7404,0.7404,0.74025,0.7404,71200000.0
2007-04-27 17:48:00,0.7404,0.7404,0.7403,0.7403,10400000.0
2007-04-27 17:49:00,0.7402,0.7403,0.74,0.74,358300001.0
2007-04-27 17:50:00,0.74,0.7401,0.7399,0.73995,414499997.0
2007-04-27 17:51:00,0.73995,0.74015,0.73995,0.7401,98499999.0
2007-04-27 17:52:00,0.7401,0.7403,0.7401,0.7403,234600000.0
2007-04-27 17:53:00,0.7403,0.7405,0.7401,0.7401,371800001.0
2007-04-27 17:54:00,0.7401,0.7406,0.7401,0.7403,153300003.0
2007-04-27 17:55:00,0.7403,0.7405,0.7403,0.7403,47300000.0
2007-04-27 17:56:00,0.7403,0.7406,0.7403,0.7405,118599999.0
2007-04-27 17:57:00,0.7405,0.7405,0.7405,0.7405,8800000.0
2007-04-27 17:58:00,0.7405,0.7409,0.7405,0.7408,138299999.0
2007-04-27 17:59:00,0.7407,0.7411,0.7406,0.7407,155599999.0
2007-04-27 18:00:00,0.7407,0.7408,0.7407,0.7407,87900000.0
2007-04-27 18:01:00,0.7407,0.7407,0.7405,0.7406,235499997.0
2007-04-27 18:02:00,0.74065,0.7407,0.7406,0.7407,31700000.0
2007-04-27 18:03:00,0.74065,0.74065,0.74045,0.74045,111199999.0
2007-04-27 18:04:00,0.74045,0.7406,0.7401,0.7404,619499997.0
2007-04-27 18:05:00,0.7404,0.7408,0.7402,0.7406,745499999.0
2007-04-27 18:06:00,0.7406,0.7408,0.74055,0.7406,261399996.0
2007-04-27 18:07:00,0.7407,0.7408,0.74055,0.7406,274900004.0
2007-04-27 18:08:00,0.7406,0.7407,0.7406,0.7407,103400000.0
2007-04-27 18:09:00,0.7407,0.7407,0.7406,0.7407,172300000.0
2007-04-27 18:10:00,0.7407,0.7409,0.74055,0.7408,423400002.0
2007-04-27 18:11:00,0.7408,0.7409,0.7406,0.7408,405800000.0
2007-04-27 18:12:00,0.7408,0.7411,0.7408,0.7411,84700001.0
2007-04-27 18:13:00,0.7407,0.7408,0.74046,0.7408,506799998.0
2007-04-27 18:14:00,0.7411,0.7411,0.741,0.741,30400000.0
2007-04-27 18:15:00,0.741,0.7411,0.74085,0.741,239699997.0
2007-04-27 18:16:00,0.741,0.7411,0.74095,0.741,181199998.0
2007-04-27 18:17:00,0.741,0.7412,0.7408,0.7412,162500001.0
2007-04-27 18:18:00,0.7412,0.7412,0.7406,0.7407,275900000.0
2007-04-27 18:19:00,0.7407,0.7407,0.7406,0.7407,145900000.0
2007-04-27 18:20:00,0.74065,0.7407,0.7406,0.74065,76700000.0
2007-04-27 18:21:00,0.74039,0.7407,0.74026,0.74045,875200011.0
2007-04-27 18:22:00,0.7406,0.7407,0.7406,0.7407,50400000.0
2007-04-27 18:23:00,0.7407,0.7407,0.74025,0.7403,26400000.0
2007-04-27 18:24:00,0.7403,0.74045,0.7403,0.7404,126299999.0
2007-04-27 18:25:00,0.7404,0.74045,0.74035,0.74045,186200001.0
2007-04-27 18:26:00,0.7405,0.7405,0.7405,0.7405,48200000.0
2007-04-27 18:27:00,0.7405,0.7405,0.74045,0.7405,48500000.0
2007-04-27 18:28:00,0.7405,0.7406,0.7405,0.7406,86399999.0
2007-04-27 18:29:00,0.7406,0.7406,0.7406,0.7406,20000000.0
2007-04-27 18:30:00,0.7405,0.7406,0.7405,0.7406,39500000.0
2007-04-27 18:31:00,0.7404,0.74051,0.74023,0.74025,59900000.0
2007-04-27 18:32:00,0.7405,0.7405,0.7404,0.7404,224399997.0
2007-04-27 18:33:00,0.7404,0.7405,0.7403,0.7404,155700002.0
2007-04-27 18:34:00,0.7404,0.7407,0.7404,0.7406,77699998.0
2007-04-27 18:35:00,0.7406,0.7407,0.7406,0.7407,35799999.0
2007-04-27 18:36:00,0.7407,0.7407,0.74045,0.7405,197200000.0
2007-04-27 18:37:00,0.7406,0.7407,0.7406,0.74065,91399999.0
2007-04-27 18:38:00,0.7407,0.7408,0.74065,0.74075,184499996.0
2007-04-27 18:39:00,0.7408,0.7408,0.7404,0.7404,302699996.0
2007-04-27 18:40:00,0.7406,0.7406,0.7406,0.7406,25400000.0
2007-04-27 18:41:00,0.7406,0.7406,0.7402,0.7402,359499997.0
2007-04-27 18:42:00,0.7402,0.7404,0.74015,0.7403,379500007.0
2007-04-27 18:43:00,0.7404,0.7404,0.7402,0.7403,149499998.0
2007-04-27 18:44:00,0.7403,0.74055,0.7403,0.74055,222499998.0
2007-04-27 18:45:00,0.7406,0.7406,0.7403,0.7404,482799995.0
2007-04-27 18:46:00,0.7404,0.7404,0.7404,0.7404,184199998.0
2007-04-27 18:47:00,0.7403,0.7404,0.74,0.7401,441100000.0
2007-04-27 18:48:00,0.7401,0.7401,0.73995,0.7401,247600000.0
2007-04-27 18:49:00,0.7401,0.7401,0.74,0.74,82900001.0
2007-04-27 18:50:00,0.7403,0.7404,0.7403,0.7404,69699998.0
2007-04-27 18:51:00,0.7404,0.7404,0.7404,0.7404,51099998.0
2007-04-27 18:52:00,0.7402,0.7407,0.7402,0.7406,365099997.0
2007-04-27 18:53:00,0.7406,0.7407,0.74025,0.74045,173599997.0
2007-04-27 18:54:00,0.74045,0.7407,0.7404,0.7406,282099997.0
2007-04-27 18:55:00,0.7406,0.7406,0.7406,0.7406,162199996.0
2007-04-27 18:56:00,0.7406,0.7407,0.74055,0.7407,106800001.0
2007-04-27 18:57:00,0.74065,0.7407,0.7405,0.7407,90199999.0
2007-04-27 18:58:00,0.7407,0.7411,0.7406,0.7408,339700001.0
2007-04-27 18:59:00,0.74075,0.74075,0.7405,0.7405,103199997.0
2007-04-27 19:00:00,0.7405,0.7409,0.7404,0.7407,245400002.0
2007-04-27 19:01:00,0.7406,0.7408,0.7406,0.7408,45900001.0
2007-04-27 19:02:00,0.7408,0.7408,0.74055,0.74065,94200000.0
2007-04-27 19:03:00,0.7407,0.7407,0.74045,0.74045,194300001.0
2007-04-27 19:04:00,0.7406,0.7406,0.74055,0.74055,31200000.0
2007-04-27 19:05:00,0.7406,0.7407,0.74055,0.74055,142799998.0
2007-04-27 19:06:00,0.7406,0.7406,0.7405,0.7405,176200000.0
2007-04-27 19:07:00,0.7405,0.7405,0.7405,0.7405,35800000.0
2007-04-27 19:08:00,0.7405,0.7406,0.74045,0.74045,89500000.0
2007-04-27 19:09:00,0.74045,0.7406,0.74045,0.7406,40600001.0
2007-04-27 19:10:00,0.7406,0.7406,0.7406,0.7406,42400000.0
2007-04-27 19:11:00,0.7406,0.7407,0.7406,0.7407,47199999.0
2007-04-27 19:12:00,0.7407,0.7409,0.7407,0.7408,37400000.0
2007-04-27 19:13:00,0.74054,0.74069,0.74038,0.74047,214200002.0
2007-04-27 19:14:00,0.74015,0.74052,0.74015,0.74034,72700001.0
2007-04-27 19:15:00,0.7407,0.7409,0.7406,0.7406,171700001.0
2007-04-27 19:16:00,0.7406,0.7407,0.7406,0.7407,125700001.0
2007-04-27 19:17:00,0.7407,0.7407,0.7406,0.74065,54900000.0
2007-04-27 19:18:00,0.74034,0.74045,0.74009,0.74042,81900000.0
2007-04-27 19:19:00,0.7407,0.7407,0.7404,0.7404,114900000.0
2007-04-27 19:20:00,0.7405,0.74055,0.7405,0.7405,61600000.0
2007-04-27 19:21:00,0.7406,0.7406,0.7406,0.7406,80900000.0
2007-04-27 19:22:00,0.7405,0.7407,0.7405,0.7407,50200002.0
2007-04-27 19:23:00,0.7407,0.7407,0.7407,0.7407,9600000.0
2007-04-27 19:24:00,0.7407,0.7407,0.7405,0.7405,37500000.0
2007-04-27 19:25:00,0.74045,0.7406,0.7404,0.7406,90300000.0
2007-04-27 19:26:00,0.7407,0.7407,0.7407,0.7407,14400000.0
2007-04-27 19:27:00,0.7407,0.7407,0.7405,0.7406,91400000.0
2007-04-27 19:28:00,0.7406,0.7406,0.7406,0.7406,13500000.0
2007-04-27 19:29:00,0.7406,0.7407,0.7406,0.7406,101299997.0
2007-04-27 19:30:00,0.7406,0.7406,0.74055,0.7406,21800000.0
2007-04-27 19:31:00,0.74055,0.7406,0.74055,0.74055,31800000.0
2007-04-27 19:32:00,0.7406,0.7407,0.7404,0.7405,155499999.0
2007-04-27 19:33:00,0.7406,0.7406,0.7406,0.7406,23200001.0
2007-04-27 19:34:00,0.7406,0.7407,0.7405,0.7407,112800002.0
2007-04-27 19:35:00,0.7408,0.7408,0.7405,0.7408,111499999.0
2007-04-27 19:36:00,0.7408,0.7408,0.7408,0.7408,7500000.0
2007-04-27 19:37:00,0.7408,0.7408,0.7408,0.7408,1400000.0
2007-04-27 19:38:00,0.7408,0.7408,0.7408,0.7408,4800000.0
2007-04-27 19:39:00,0.7408,0.7409,0.7407,0.7409,82399999.0
2007-04-27 19:40:00,0.74085,0.7409,0.7406,0.7408,145499999.0
2007-04-27 19:41:00,0.7408,0.7409,0.7405,0.7407,137900000.0
2007-04-27 19:42:00,0.7407,0.7407,0.7407,0.7407,41900000.0
2007-04-27 19:43:00,0.74065,0.7409,0.74065,0.74085,67100000.0
2007-04-27 19:44:00,0.7407,0.7411,0.7407,0.7411,142799998.0
2007-04-27 19:45:00,0.7411,0.7411,0.7409,0.7409,176900001.0
2007-04-27 19:46:00,0.7411,0.7412,0.741,0.7411,126000000.0
2007-04-27 19:47:00,0.7411,0.7411,0.741,0.741,62400000.0
2007-04-27 19:48:00,0.7406,0.74105,0.74057,0.74091,282600001.0
2007-04-27 19:49:00,0.74092,0.74093,0.74067,0.74079,597699998.0
2007-04-27 19:50:00,0.741,0.7411,0.741,0.7411,19200000.0
2007-04-27 19:51:00,0.7411,0.7411,0.7411,0.7411,13600000.0
2007-04-27 19:52:00,0.7412,0.7412,0.7411,0.7411,54400000.0
2007-04-27 19:53:00,0.7412,0.7412,0.74115,0.7412,63500000.0
2007-04-27 19:54:00,0.7412,0.7412,0.7411,0.7412,47100000.0
2007-04-27 19:55:00,0.7411,0.7411,0.7411,0.7411,26700000.0
2007-04-27 19:56:00,0.7414,0.7415,0.7413,0.7415,97199999.0
2007-04-27 19:57:00,0.7414,0.7414,0.7411,0.7413,146200000.0
2007-04-27 19:58:00,0.7413,0.74135,0.7412,0.7412,39200000.0
2007-04-27 19:59:00,0.7412,0.7413,0.7412,0.7413,31200000.0
2007-04-27 20:00:00,0.7412,0.7412,0.7412,0.7412,87200000.0
2007-04-27 20:01:00,0.7413,0.7413,0.7413,0.7413,8800000.0
2007-04-27 20:02:00,0.74102,0.74104,0.74087,0.74104,277999999.0
2007-04-27 20:03:00,0.74095,0.74109,0.74095,0.74104,125200001.0
2007-04-27 20:04:00,0.7413,0.7413,0.7409,0.7409,41600000.0
2007-04-27 20:05:00,0.7409,0.741,0.7407,0.7407,140800000.0
2007-04-27 20:06:00,0.7407,0.7409,0.7407,0.7409,48000000.0
2007-04-27 20:07:00,0.7409,0.7409,0.7409,0.7409,7200000.0
2007-04-27 20:08:00,0.7409,0.7409,0.7408,0.7408,32800000.0
2007-04-27 20:09:00,0.7408,0.7408,0.7408,0.7408,30400000.0
2007-04-27 20:10:00,0.7408,0.7408,0.7408,0.7408,15200000.0
2007-04-27 20:11:00,0.7408,0.7408,0.7408,0.7408,45600000.0
2007-04-27 20:12:00,0.7408,0.7409,0.7408,0.7409,49600000.0
2007-04-27 20:13:00,0.74052,0.74071,0.74041,0.7406,528100002.0
2007-04-27 20:14:00,0.74066,0.74074,0.74053,0.7406,183000001.0
2007-04-27 20:15:00,0.7409,0.7409,0.7409,0.7409,12000000.0
2007-04-27 20:16:00,0.7409,0.741,0.7409,0.741,49600000.0
2007-04-27 20:17:00,0.741,0.741,0.741,0.741,9300000.0
2007-04-27 20:18:00,0.741,0.741,0.74095,0.74095,64800000.0
2007-04-27 20:19:00,0.74095,0.741,0.74095,0.741,32000000.0
2007-04-27 20:20:00,0.74095,0.741,0.7409,0.7409,80500000.0
2007-04-27 20:21:00,0.74066,0.74082,0.74051,0.74061,221500001.0
2007-04-27 20:22:00,0.7409,0.741,0.7409,0.741,79200000.0
2007-04-27 20:23:00,0.74055,0.74072,0.74049,0.74072,231900000.0
2007-04-27 20:24:00,0.74073,0.74082,0.74064,0.7408,126099998.0
2007-04-27 20:25:00,0.741,0.741,0.741,0.741,2400000.0
2007-04-27 20:26:00,0.7407,0.74082,0.7407,0.74075,74699998.0
2007-04-27 20:27:00,0.74078,0.74086,0.74071,0.74071,34500000.0
2007-04-27 20:28:00,0.74065,0.7407,0.74055,0.74055,47200000.0
2007-04-27 20:29:00,0.74062,0.74081,0.74062,0.74067,116899999.0
2007-04-27 20:30:00,0.74071,0.74098,0.74071,0.74098,19300000.0
2007-04-27 20:31:00,0.74104,0.74108,0.74083,0.74083,79999999.0
2007-04-27 20:32:00,0.741,0.741,0.741,0.741,800000.0
2007-04-27 20:33:00,0.741,0.741,0.741,0.741,3200000.0
2007-04-27 20:34:00,0.741,0.741,0.741,0.741,14400000.0
2007-04-27 20:35:00,0.741,0.7411,0.741,0.7411,33600000.0
2007-04-27 20:36:00,0.74135,0.74135,0.74135,0.74135,4000000.0
2007-04-27 20:37:00,0.7412,0.7412,0.7412,0.7412,4000000.0
2007-04-27 20:38:00,0.7412,0.7412,0.7412,0.7412,11200000.0
2007-04-27 20:39:00,0.7413,0.7414,0.7411,0.7412,245400004.0
2007-04-27 20:40:00,0.7413,0.7414,0.7413,0.7414,70100001.0
2007-04-27 20:41:00,0.7415,0.7416,0.7413,0.7415,190800003.0
2007-04-27 20:42:00,0.7416,0.7422,0.7416,0.7422,338000001.0
2007-04-27 20:43:00,0.7422,0.7422,0.742,0.742,33600000.0
2007-04-27 20:44:00,0.742,0.742,0.7416,0.7416,194000000.0
2007-04-27 20:45:00,0.7416,0.7418,0.7415,0.7415,131500001.0
2007-04-27 20:46:00,0.7417,0.7418,0.7416,0.7416,85300003.0
2007-04-27 20:47:00,0.7416,0.7419,0.7416,0.7419,81300001.0
2007-04-27 20:48:00,0.74185,0.7421,0.7418,0.7421,191900001.0
2007-04-27 20:49:00,0.7421,0.7421,0.74205,0.74205,114699999.0
2007-04-27 20:50:00,0.74205,0.7421,0.742,0.742,114700000.0
2007-04-27 20:51:00,0.742,0.7421,0.742,0.74205,159900004.0
2007-04-27 20:52:00,0.7421,0.7421,0.742,0.742,48799999.0
2007-04-27 20:53:00,0.742,0.742,0.7419,0.742,80199998.0
2007-04-27 20:54:00,0.7421,0.7421,0.7419,0.742,216900003.0
2007-04-27 20:55:00,0.742,0.7422,0.7418,0.74205,143700001.0
2007-04-27 20:56:00,0.7419,0.7421,0.74175,0.742,249999995.0
2007-04-27 20:57:00,0.74205,0.74215,0.74175,0.742,251100000.0
2007-04-27 20:58:00,0.742,0.74215,0.7419,0.7421,121800000.0
2007-04-27 20:59:00,0.7422,0.7422,0.7421,0.7422,137900002.0
2007-04-27 21:00:00,0.7422,0.7422,0.7419,0.74195,100000000.0
2007-04-27 21:01:00,0.742,0.74205,0.74195,0.742,31200000.0
2007-04-27 21:02:00,0.742,0.742,0.7416,0.74195,192100001.0
2007-04-27 21:03:00,0.742,0.742,0.74195,0.74195,6400000.0
2007-04-27 21:04:00,0.74149,0.7419,0.74149,0.7416,172900004.0
2007-04-27 21:05:00,0.7418,0.74185,0.7417,0.74185,47100000.0
2007-04-27 21:06:00,0.7415,0.74164,0.74135,0.74163,74400000.0
2007-04-27 21:07:00,0.74164,0.74172,0.74163,0.74167,86900000.0
2007-04-27 21:08:00,0.7416,0.7416,0.7416,0.7416,30200000.0
2007-04-27 21:09:00,0.7416,0.74185,0.7416,0.74185,103800000.0
2007-04-27 21:10:00,0.74167,0.74171,0.74137,0.74144,106800000.0
2007-04-27 21:11:00,0.7417,0.7419,0.7417,0.7419,9700000.0
2007-04-27 21:12:00,0.7419,0.7419,0.74175,0.7418,20100000.0
2007-04-27 21:13:00,0.7418,0.74195,0.7417,0.7418,111000000.0
2007-04-27 21:14:00,0.7418,0.7418,0.74175,0.7418,20800000.0
2007-04-27 21:15:00,0.7417,0.7417,0.74165,0.7417,9600000.0
2007-04-27 21:16:00,0.7417,0.7417,0.7417,0.7417,800000.0
2007-04-27 21:17:00,0.7417,0.74185,0.7416,0.7416,22300000.0
2007-04-27 21:18:00,0.7416,0.7416,0.7416,0.7416,17500000.0
2007-04-27 21:19:00,0.7416,0.7416,0.7416,0.7416,17500000.0
2007-04-27 21:20:00,0.7416,0.74185,0.7416,0.74185,21500000.0
2007-04-27 21:21:00,0.74141,0.74166,0.74138,0.74158,35200000.0
2007-04-27 21:22:00,0.74168,0.74171,0.74164,0.74171,24000000.0
2007-04-27 21:23:00,0.74175,0.74175,0.74175,0.74175,8000000.0
2007-04-27 21:24:00,0.74142,0.74155,0.74142,0.74143,38600000.0
2007-04-27 21:25:00,0.74133,0.74161,0.74129,0.74132,102400000.0
2007-04-27 21:26:00,0.74175,0.74175,0.74175,0.74175,9200000.0
2007-04-27 21:27:00,0.74144,0.7416,0.74144,0.74152,64900001.0
2007-04-27 21:28:00,0.74151,0.74157,0.74123,0.74123,21000000.0
2007-04-27 21:29:00,0.74119,0.74124,0.74108,0.74116,98500002.0
2007-04-27 21:30:00,0.74113,0.74167,0.74113,0.74167,111700001.0
2007-04-27 21:31:00,0.7417,0.7419,0.7416,0.7419,39800000.0
2007-04-27 21:32:00,0.7417,0.7419,0.7417,0.7419,31200000.0
2007-04-27 21:33:00,0.7417,0.74175,0.74165,0.7417,45400000.0
2007-04-27 21:34:00,0.7417,0.7419,0.74155,0.7419,159900000.0
2007-04-27 21:35:00,0.742,0.742,0.74165,0.74165,135199999.0
2007-04-27 21:36:00,0.7417,0.742,0.7417,0.74195,254399997.0
2007-04-27 21:37:00,0.74185,0.74185,0.74185,0.74185,31200000.0
2007-04-27 21:38:00,0.74195,0.74195,0.74195,0.74195,8000000.0
2007-04-27 21:39:00,0.742,0.742,0.7419,0.7419,32000000.0
2007-04-27 21:40:00,0.74144,0.74193,0.74144,0.74175,92800000.0
2007-04-27 21:41:00,0.74169,0.74186,0.74161,0.74165,144600000.0
2007-04-27 21:42:00,0.7419,0.742,0.7419,0.7419,7200000.0
2007-04-27 21:43:00,0.7419,0.7419,0.74155,0.7416,118600000.0
2007-04-27 21:44:00,0.7416,0.7419,0.7416,0.7419,78200001.0
2007-04-27 21:45:00,0.74155,0.74164,0.74133,0.74164,100499998.0
2007-04-27 21:46:00,0.7417,0.7419,0.7416,0.74185,62600000.0
2007-04-27 21:47:00,0.7417,0.7419,0.7417,0.7419,23400000.0
2007-04-27 21:48:00,0.74152,0.74162,0.74147,0.74147,137800000.0
2007-04-27 21:49:00,0.7419,0.7419,0.7415,0.7415,31699999.0
2007-04-27 21:50:00,0.7416,0.7416,0.7416,0.7416,24000000.0
2007-04-27 21:51:00,0.7415,0.7417,0.7415,0.7417,114199996.0
2007-04-27 21:52:00,0.7417,0.7419,0.7417,0.7417,32800000.0
2007-04-27 21:53:00,0.7415,0.74177,0.74126,0.74168,181199999.0
2007-04-27 21:54:00,0.74168,0.74168,0.74148,0.74166,61500000.0
2007-04-27 21:55:00,0.7418,0.74195,0.74165,0.74185,40000000.0
2007-04-27 21:56:00,0.7418,0.7418,0.7418,0.7418,6400000.0
2007-04-27 21:57:00,0.7419,0.7419,0.7419,0.7419,12800000.0
2007-04-27 21:58:00,0.7419,0.7419,0.7419,0.7419,1000000.0
2007-04-27 21:59:00,0.7419,0.7421,0.7418,0.7421,59500000.0
2007-04-27 22:00:00,0.74205,0.74205,0.74185,0.74185,42400000.0
2007-04-27 22:01:00,0.7419,0.742,0.7419,0.742,28500000.0
2007-04-27 22:02:00,0.7419,0.7419,0.74185,0.74185,32200000.0
2007-04-27 22:03:00,0.7419,0.7421,0.74185,0.74205,190799998.0
2007-04-27 22:04:00,0.7419,0.742,0.7418,0.7419,135300000.0
2007-04-27 22:05:00,0.742,0.742,0.7419,0.7419,7200000.0
2007-04-27 22:06:00,0.7419,0.742,0.74185,0.742,37600000.0
2007-04-27 22:07:00,0.742,0.742,0.7419,0.742,48699999.0
2007-04-27 22:08:00,0.742,0.742,0.742,0.742,117900000.0
2007-04-27 22:09:00,0.74175,0.74183,0.74166,0.74183,115399998.0
2007-04-27 22:10:00,0.742,0.742,0.742,0.742,44500001.0
2007-04-27 22:11:00,0.742,0.7421,0.742,0.742,45399999.0
2007-04-27 22:12:00,0.742,0.742,0.742,0.742,31200000.0
2007-04-27 22:13:00,0.742,0.742,0.742,0.742,57600000.0
2007-04-27 22:14:00,0.742,0.7421,0.742,0.7421,104300000.0
2007-04-27 22:15:00,0.7421,0.7421,0.742,0.7421,89300000.0
2007-04-27 22:16:00,0.742,0.742,0.742,0.742,19100000.0
2007-04-27 22:17:00,0.7421,0.7421,0.7421,0.7421,9600000.0
2007-04-27 22:18:00,0.742,0.7421,0.74195,0.7421,64500000.0
2007-04-27 22:19:00,0.7421,0.7421,0.74195,0.74205,54200000.0
2007-04-27 22:20:00,0.7422,0.7422,0.7422,0.7422,80000000.0
2007-04-27 22:21:00,0.7422,0.7422,0.7422,0.7422,148799998.0
2007-04-27 22:22:00,0.7422,0.74225,0.7421,0.74225,56800000.0
2007-04-27 22:23:00,0.7423,0.7425,0.742,0.7422,176799998.0
2007-04-27 22:24:00,0.74215,0.7422,0.74215,0.7422,35200000.0
2007-04-27 22:25:00,0.7422,0.7422,0.7422,0.7422,13600000.0
2007-04-27 22:26:00,0.7422,0.74225,0.7421,0.7421,61600000.0
2007-04-27 22:27:00,0.7421,0.7421,0.74195,0.742,106399999.0
2007-04-27 22:28:00,0.742,0.7423,0.742,0.7422,123899999.0
2007-04-27 22:29:00,0.74215,0.74245,0.74205,0.74205,177200000.0
2007-04-27 22:30:00,0.7421,0.7421,0.74195,0.74195,58000000.0
2007-04-27 22:31:00,0.74195,0.742,0.74195,0.742,25600000.0
2007-04-27 22:32:00,0.742,0.742,0.742,0.742,2400000.0
2007-04-27 22:33:00,0.742,0.742,0.742,0.742,28800000.0
2007-04-27 22:34:00,0.742,0.742,0.74195,0.74195,28000000.0
2007-04-27 22:35:00,0.742,0.742,0.742,0.742,14400000.0
2007-04-27 22:36:00,0.742,0.742,0.742,0.742,7200000.0
2007-04-27 22:37:00,0.7418,0.7418,0.74155,0.74155,60800000.0
2007-04-27 22:38:00,0.7416,0.7416,0.7413,0.7413,21600000.0
2007-04-27 22:39:00,0.7413,0.7414,0.7412,0.7412,26800000.0
2007-04-27 22:40:00,0.7411,0.7412,0.7408,0.7412,169200001.0
2007-04-27 22:41:00,0.7413,0.7413,0.741,0.741,123000000.0
2007-04-27 22:42:00,0.741,0.7411,0.741,0.7411,43900000.0
2007-04-27 22:43:00,0.7411,0.7419,0.7411,0.74165,42400000.0
2007-04-27 22:44:00,0.7417,0.7418,0.7417,0.7417,21600000.0
2007-04-27 22:45:00,0.7417,0.74205,0.7416,0.74205,45600000.0
2007-04-27 22:46:00,0.7417,0.74205,0.7417,0.74205,16000000.0
2007-04-27 22:47:00,0.7418,0.74205,0.7418,0.74205,8800000.0
2007-04-27 22:48:00,0.7422,0.7422,0.742,0.742,12000000.0
2007-04-27 22:49:00,0.742,0.7424,0.7419,0.7424,123700001.0
2007-04-27 22:50:00,0.7424,0.7424,0.7424,0.7424,3200000.0
2007-04-27 22:51:00,0.7424,0.7424,0.7424,0.7424,800000.0
2007-04-27 22:52:00,0.74235,0.74235,0.7417,0.74205,52800000.0
2007-04-27 22:53:00,0.74205,0.74205,0.74205,0.74205,800000.0
2007-04-27 22:54:00,0.74205,0.74205,0.74165,0.742,50800000.0
2007-04-27 22:55:00,0.74205,0.74205,0.74205,0.74205,8000000.0
2007-04-27 22:56:00,0.74158,0.74179,0.74158,0.74174,159300000.0
2007-04-27 22:57:00,0.7418,0.7418,0.74165,0.74165,70399998.0
2007-04-27 22:58:00,0.7418,0.7418,0.7417,0.7417,55199997.0
2007-04-27 22:59:00,0.7417,0.7417,0.7416,0.7416,71899999.0
2007-04-30 00:01:00,0.7395,0.7395,0.7395,0.7395,78000000.0
2007-04-30 00:03:00,0.7393,0.7393,0.7393,0.7393,78000000.0
2007-04-30 00:04:00,0.7392,0.7392,0.7392,0.7392,78000000.0
2007-04-30 00:05:00,0.7393,0.7393,0.7393,0.7393,78000000.0
2007-04-30 00:06:00,0.7394,0.7395,0.7394,0.7395,78000000.0
2007-04-30 00:08:00,0.7397,0.7397,0.7397,0.7397,78000000.0
2007-04-30 00:09:00,0.7398,0.7398,0.7398,0.7398,78000000.0
2007-04-30 00:10:00,0.7397,0.7398,0.7397,0.7397,78000000.0
2007-04-30 00:16:00,0.7396,0.7396,0.7396,0.7396,78000000.0
2007-04-30 00:17:00,0.7397,0.7398,0.7397,0.7397,78000000.0
2007-04-30 00:18:00,0.7398,0.7399,0.7398,0.7399,78000000.0
2007-04-30 00:20:00,0.74,0.74,0.74,0.74,78000000.0
2007-04-30 00:21:00,0.7401,0.7401,0.7401,0.7401,78000000.0
2007-04-30 00:24:00,0.74,0.74,0.7398,0.7398,78000000.0
2007-04-30 00:26:00,0.7397,0.7398,0.7397,0.7398,78000000.0
2007-04-30 00:27:00,0.7397,0.7397,0.7396,0.7396,78000000.0
2007-04-30 00:28:00,0.7395,0.7395,0.7394,0.7394,78000000.0
2007-04-30 00:31:00,0.7393,0.7393,0.7392,0.7392,78000000.0
2007-04-30 00:33:00,0.7391,0.7392,0.7391,0.7391,78000000.0
2007-04-30 00:34:00,0.739,0.7391,0.739,0.7391,78000000.0
2007-04-30 00:36:00,0.7392,0.7392,0.7392,0.7392,78000000.0
2007-04-30 00:38:00,0.7394,0.7394,0.7394,0.7394,78000000.0
2007-04-30 00:39:00,0.7393,0.7395,0.7393,0.7395,78000000.0
2007-04-30 00:41:00,0.7396,0.7397,0.7396,0.7397,78000000.0
2007-04-30 00:42:00,0.7398,0.7398,0.7397,0.7397,78000000.0
2007-04-30 00:43:00,0.74,0.74,0.74,0.74,78000000.0
2007-04-30 00:45:00,0.7398,0.7398,0.7394,0.7396,78000000.0
2007-04-30 00:46:00,0.7393,0.7396,0.7393,0.7395,78000000.0
2007-04-30 00:47:00,0.7394,0.7396,0.7394,0.7395,78000000.0
2007-04-30 00:48:00,0.7394,0.7394,0.7391,0.7391,78000000.0
2007-04-30 00:49:00,0.7392,0.7394,0.7391,0.7393,78000000.0
2007-04-30 00:50:00,0.7392,0.7392,0.7392,0.7392,78000000.0
2007-04-30 00:52:00,0.7393,0.7393,0.7393,0.7393,78000000.0
2007-04-30 00:53:00,0.7391,0.7391,0.7391,0.7391,78000000.0
2007-04-30 00:56:00,0.7392,0.7392,0.7392,0.7392,78000000.0
2007-04-30 00:57:00,0.7393,0.7393,0.7393,0.7393,78000000.0
2007-04-30 00:58:00,0.7392,0.7392,0.7391,0.7391,78000000.0
2007-04-30 01:00:00,0.739,0.739,0.7388,0.7388,78000000.0
2007-04-30 01:01:00,0.7387,0.7389,0.7384,0.7385,78000000.0
2007-04-30 01:02:00,0.7384,0.7384,0.7383,0.7383,78000000.0
2007-04-30 01:03:00,0.7384,0.7384,0.7383,0.7383,78000000.0
2007-04-30 01:07:00,0.7382,0.7382,0.7379,0.7379,78000000.0
2007-04-30 01:08:00,0.738,0.7382,0.738,0.7382,78000000.0
2007-04-30 01:09:00,0.7381,0.7381,0.7377,0.7379,78000000.0
2007-04-30 01:10:00,0.7378,0.738,0.7378,0.738,78000000.0
2007-04-30 01:11:00,0.7379,0.7379,0.7377,0.7378,78000000.0
2007-04-30 01:12:00,0.7377,0.7379,0.7377,0.7378,78000000.0
2007-04-30 01:13:00,0.738,0.738,0.738,0.738,78000000.0
2007-04-30 01:14:00,0.7379,0.7382,0.7379,0.7382,78000000.0
2007-04-30 01:15:00,0.7383,0.7383,0.7382,0.7382,78000000.0
2007-04-30 01:16:00,0.7383,0.7383,0.7383,0.7383,78000000.0
2007-04-30 01:17:00,0.7382,0.7384,0.7382,0.7383,78000000.0
2007-04-30 01:19:00,0.7384,0.7384,0.7382,0.7384,78000000.0
2007-04-30 01:20:00,0.7382,0.7384,0.7381,0.7381,78000000.0
2007-04-30 01:21:00,0.7382,0.7382,0.7381,0.7381,78000000.0
2007-04-30 01:22:00,0.7379,0.738,0.7379,0.738,78000000.0
2007-04-30 01:23:00,0.7381,0.7383,0.7378,0.7378,78000000.0
2007-04-30 01:24:00,0.7377,0.7377,0.7377,0.7377,78000000.0
2007-04-30 01:25:00,0.7376,0.7376,0.7376,0.7376,78000000.0
2007-04-30 01:26:00,0.7377,0.7377,0.7375,0.7375,78000000.0
2007-04-30 01:27:00,0.7376,0.7376,0.7376,0.7376,78000000.0
2007-04-30 01:28:00,0.7375,0.7376,0.7375,0.7375,78000000.0
2007-04-30 01:29:00,0.7377,0.7377,0.7375,0.7375,78000000.0
2007-04-30 01:30:00,0.7376,0.7376,0.7375,0.7375,78000000.0
2007-04-30 01:31:00,0.7376,0.7376,0.7375,0.7375,78000000.0
2007-04-30 01:32:00,0.7374,0.7374,0.7374,0.7374,78000000.0
2007-04-30 01:33:00,0.7375,0.7375,0.7375,0.7375,78000000.0
2007-04-30 01:34:00,0.7376,0.7376,0.7375,0.7376,78000000.0
2007-04-30 01:35:00,0.7374,0.7375,0.7374,0.7375,78000000.0
2007-04-30 01:36:00,0.7374,0.7374,0.7374,0.7374,78000000.0
2007-04-30 01:37:00,0.7373,0.7374,0.7372,0.7374,78000000.0
2007-04-30 01:38:00,0.7373,0.7373,0.7372,0.7373,78000000.0
2007-04-30 01:39:00,0.7371,0.7372,0.7371,0.7372,78000000.0
2007-04-30 01:40:00,0.7371,0.7374,0.7371,0.7374,78000000.0
2007-04-30 01:41:00,0.7373,0.7374,0.7372,0.7373,78000000.0
2007-04-30 01:42:00,0.7374,0.7374,0.7374,0.7374,78000000.0
2007-04-30 01:43:00,0.7372,0.7375,0.7372,0.7375,78000000.0
2007-04-30 01:44:00,0.7377,0.7377,0.7375,0.7377,78000000.0
2007-04-30 01:45:00,0.7376,0.7376,0.7372,0.7372,78000000.0
2007-04-30 01:46:00,0.7371,0.7374,0.7371,0.7374,78000000.0
2007-04-30 01:48:00,0.7375,0.7375,0.7375,0.7375,78000000.0
2007-04-30 01:49:00,0.7376,0.7376,0.7376,0.7376,78000000.0
2007-04-30 01:50:00,0.7377,0.7377,0.7377,0.7377,78000000.0
2007-04-30 01:51:00,0.7378,0.7378,0.7378,0.7378,78000000.0
2007-04-30 01:53:00,0.738,0.7381,0.7378,0.7381,78000000.0
2007-04-30 01:54:00,0.738,0.738,0.7378,0.738,78000000.0
2007-04-30 01:57:00,0.7381,0.7381,0.7381,0.7381,78000000.0
2007-04-30 01:58:00,0.738,0.738,0.7379,0.738,78000000.0
2007-04-30 02:00:00,0.7381,0.7381,0.73805,0.73805,78000000.0
2007-04-30 02:01:00,0.738,0.7382,0.738,0.73815,150200002.0
2007-04-30 02:02:00,0.7382,0.7384,0.7381,0.7384,237100001.0
2007-04-30 02:03:00,0.7384,0.7384,0.7382,0.7382,167100003.0
2007-04-30 02:04:00,0.7382,0.7382,0.7382,0.7382,54599999.0
2007-04-30 02:05:00,0.7382,0.73835,0.73815,0.73825,215399999.0
2007-04-30 02:06:00,0.7383,0.7384,0.7383,0.7383,130500002.0
2007-04-30 02:07:00,0.7383,0.7385,0.7383,0.7384,85399999.0
2007-04-30 02:08:00,0.7384,0.7384,0.7384,0.7384,99300002.0
2007-04-30 02:09:00,0.7384,0.7384,0.73835,0.73835,53799999.0
2007-04-30 02:10:00,0.73835,0.7385,0.73835,0.7385,66700000.0
2007-04-30 02:11:00,0.7385,0.73875,0.7384,0.73865,336099998.0
2007-04-30 02:12:00,0.7387,0.7387,0.7386,0.7386,98100000.0
2007-04-30 02:13:00,0.7386,0.7386,0.7383,0.7385,209400000.0
2007-04-30 02:14:00,0.7385,0.7387,0.7385,0.7387,248400008.0
2007-04-30 02:15:00,0.7387,0.7387,0.7384,0.7385,243400002.0
2007-04-30 02:16:00,0.7385,0.7385,0.7384,0.7385,222900000.0
2007-04-30 02:17:00,0.7385,0.7385,0.7384,0.7384,87599996.0
2007-04-30 02:18:00,0.73835,0.7384,0.738,0.738,80700001.0
2007-04-30 02:19:00,0.7377,0.7382,0.73765,0.7382,241500000.0
2007-04-30 02:20:00,0.7382,0.7382,0.73795,0.73805,328000002.0
2007-04-30 02:21:00,0.7381,0.7381,0.73795,0.7381,124099999.0
2007-04-30 02:22:00,0.7381,0.7381,0.73795,0.73795,116400001.0
2007-04-30 02:23:00,0.738,0.738,0.73795,0.738,72999999.0
2007-04-30 02:24:00,0.738,0.738,0.7378,0.7378,75899999.0
2007-04-30 02:25:00,0.7378,0.7378,0.73755,0.73755,92100000.0
2007-04-30 02:26:00,0.73755,0.7378,0.73755,0.73755,131099998.0
2007-04-30 02:27:00,0.73755,0.7377,0.73755,0.7377,304899996.0
2007-04-30 02:28:00,0.73765,0.7378,0.73765,0.7378,187499997.0
2007-04-30 02:29:00,0.7378,0.7378,0.7376,0.7376,294500005.0
2007-04-30 02:30:00,0.7376,0.7379,0.7376,0.7376,81299999.0
2007-04-30 02:31:00,0.7377,0.7377,0.7375,0.7376,81000000.0
2007-04-30 02:32:00,0.7375,0.7376,0.7374,0.7375,194899998.0
2007-04-30 02:33:00,0.7375,0.7375,0.7375,0.7375,21600000.0
2007-04-30 02:34:00,0.7375,0.7375,0.73745,0.73745,109599999.0
2007-04-30 02:35:00,0.7375,0.7376,0.7374,0.7374,155000000.0
2007-04-30 02:36:00,0.7375,0.7375,0.7374,0.7375,38400000.0
2007-04-30 02:37:00,0.7375,0.7377,0.7375,0.7376,123500000.0
2007-04-30 02:38:00,0.7376,0.7376,0.7375,0.7376,27900000.0
2007-04-30 02:39:00,0.7376,0.7376,0.73755,0.73755,32800000.0
2007-04-30 02:40:00,0.7376,0.7377,0.7376,0.7377,56000001.0
2007-04-30 02:41:00,0.7377,0.7377,0.7374,0.7374,123300000.0
2007-04-30 02:42:00,0.7375,0.7376,0.7374,0.7376,135900002.0
2007-04-30 02:43:00,0.7376,0.7379,0.7375,0.7379,176000000.0
2007-04-30 02:44:00,0.7377,0.7378,0.7377,0.7378,42300001.0
2007-04-30 02:45:00,0.7378,0.7378,0.73775,0.73775,20000000.0
2007-04-30 02:46:00,0.7375,0.73755,0.73731,0.7374,107700000.0
2007-04-30 02:47:00,0.73748,0.73762,0.73748,0.73752,79700002.0
2007-04-30 02:48:00,0.7379,0.7379,0.7379,0.7379,2400000.0
2007-04-30 02:49:00,0.7378,0.7379,0.7378,0.7379,45499999.0
2007-04-30 02:50:00,0.7381,0.7381,0.73805,0.73805,8800000.0
2007-04-30 02:51:00,0.738,0.738,0.738,0.738,32800000.0
2007-04-30 02:52:00,0.73795,0.738,0.73795,0.738,32900000.0
2007-04-30 02:53:00,0.73793,0.73799,0.73765,0.73775,74700000.0
2007-04-30 02:54:00,0.73779,0.73779,0.73729,0.73737,99800000.0
2007-04-30 02:55:00,0.738,0.7382,0.738,0.7382,281300000.0
2007-04-30 02:56:00,0.7382,0.7382,0.7381,0.7381,103600000.0
2007-04-30 02:57:00,0.7381,0.7381,0.7378,0.7379,122999999.0
2007-04-30 02:58:00,0.73785,0.7379,0.7377,0.7378,278800000.0
2007-04-30 02:59:00,0.7379,0.7379,0.7377,0.73785,545499999.0
2007-04-30 03:00:00,0.73795,0.738,0.73785,0.7379,355199999.0
2007-04-30 03:01:00,0.73785,0.738,0.73785,0.73795,175099999.0
2007-04-30 03:02:00,0.7381,0.7381,0.7381,0.7381,100399999.0
2007-04-30 03:03:00,0.7381,0.7381,0.73805,0.73805,121100000.0
2007-04-30 03:04:00,0.7381,0.7382,0.7381,0.7382,116700000.0
2007-04-30 03:05:00,0.7382,0.7382,0.7382,0.7382,4800000.0
2007-04-30 03:06:00,0.73789,0.73789,0.73778,0.73788,83300000.0
2007-04-30 03:07:00,0.73793,0.738,0.73779,0.73787,87600000.0
2007-04-30 03:08:00,0.7382,0.7382,0.7381,0.7381,38800000.0
2007-04-30 03:09:00,0.7381,0.7382,0.7381,0.7382,90200000.0
2007-04-30 03:10:00,0.7382,0.7383,0.7381,0.73815,177200000.0
2007-04-30 03:11:00,0.738,0.7381,0.738,0.738,92600000.0
2007-04-30 03:12:00,0.738,0.7381,0.738,0.73805,70100000.0
2007-04-30 03:13:00,0.7381,0.7381,0.73805,0.73805,88300000.0
2007-04-30 03:14:00,0.73778,0.73787,0.73763,0.7378,497899995.0
2007-04-30 03:15:00,0.7381,0.7382,0.7381,0.7382,121899999.0
2007-04-30 03:16:00,0.7382,0.7382,0.7382,0.7382,19100001.0
2007-04-30 03:17:00,0.73739,0.73777,0.73739,0.73745,197499999.0
2007-04-30 03:18:00,0.7382,0.7382,0.7382,0.7382,4800000.0
2007-04-30 03:19:00,0.7382,0.7383,0.7382,0.7383,62100002.0
2007-04-30 03:20:00,0.7383,0.73845,0.7383,0.73845,16000000.0
2007-04-30 03:21:00,0.7383,0.73845,0.7383,0.73845,11700000.0
2007-04-30 03:22:00,0.7383,0.73845,0.7383,0.73845,50899999.0
2007-04-30 03:23:00,0.7383,0.7384,0.7383,0.7383,63200000.0
2007-04-30 03:24:00,0.7383,0.7384,0.73825,0.7384,69300000.0
2007-04-30 03:25:00,0.7384,0.7384,0.73835,0.73835,38400000.0
2007-04-30 03:26:00,0.7384,0.7384,0.7383,0.7384,38400000.0
2007-04-30 03:27:00,0.7384,0.7384,0.7383,0.73835,56000000.0
2007-04-30 03:28:00,0.7384,0.7384,0.7383,0.7384,46300001.0
2007-04-30 03:29:00,0.7384,0.7384,0.73835,0.73835,35200000.0
2007-04-30 03:30:00,0.7384,0.7384,0.73835,0.73835,12800000.0
2007-04-30 03:31:00,0.7384,0.7385,0.7384,0.7385,17600000.0
2007-04-30 03:32:00,0.7385,0.7385,0.73845,0.73845,88000000.0
2007-04-30 03:33:00,0.73855,0.7387,0.7385,0.73855,226400001.0
2007-04-30 03:34:00,0.7386,0.7386,0.7385,0.73855,41600001.0
2007-04-30 03:35:00,0.7385,0.7386,0.7385,0.7386,28800000.0
2007-04-30 03:36:00,0.7386,0.7386,0.7385,0.7386,14400000.0
2007-04-30 03:37:00,0.7385,0.7386,0.7385,0.7386,16500000.0
2007-04-30 03:38:00,0.7385,0.7386,0.7385,0.73855,24000000.0
2007-04-30 03:39:00,0.7386,0.7386,0.73855,0.7386,23500000.0
2007-04-30 03:40:00,0.7386,0.7388,0.7386,0.7387,24000000.0
2007-04-30 03:41:00,0.7387,0.7387,0.7387,0.7387,47599998.0
2007-04-30 03:42:00,0.7387,0.7391,0.7387,0.7391,246600000.0
2007-04-30 03:43:00,0.7391,0.7393,0.7387,0.7387,309600002.0
2007-04-30 03:44:00,0.7389,0.739,0.7389,0.739,66300000.0
2007-04-30 03:45:00,0.739,0.739,0.7383,0.7385,215700000.0
2007-04-30 03:46:00,0.7389,0.739,0.7388,0.7388,116800000.0
2007-04-30 03:47:00,0.7388,0.73885,0.7388,0.73885,6400000.0
2007-04-30 03:48:00,0.73847,0.73871,0.73847,0.73863,108399998.0
2007-04-30 03:49:00,0.739,0.739,0.73885,0.73885,56300000.0
2007-04-30 03:50:00,0.73885,0.73885,0.7386,0.7387,153099999.0
2007-04-30 03:51:00,0.7387,0.7387,0.7387,0.7387,57000000.0
2007-04-30 03:52:00,0.73865,0.7387,0.73865,0.7387,89500000.0
2007-04-30 03:53:00,0.7387,0.7387,0.7387,0.7387,49000000.0
2007-04-30 03:54:00,0.7387,0.7387,0.7386,0.7386,40999999.0
2007-04-30 03:55:00,0.73832,0.73849,0.7383,0.73849,111399999.0
2007-04-30 03:56:00,0.7387,0.7387,0.7387,0.7387,45300000.0
2007-04-30 03:57:00,0.73837,0.73838,0.73831,0.73838,106399999.0
2007-04-30 03:58:00,0.7387,0.7387,0.7386,0.7387,41500000.0
2007-04-30 03:59:00,0.73815,0.73852,0.73793,0.73847,105500000.0
2007-04-30 04:00:00,0.7387,0.739,0.7387,0.7389,122700001.0
2007-04-30 04:01:00,0.7391,0.7392,0.7388,0.73885,134700001.0
2007-04-30 04:02:00,0.739,0.7391,0.7389,0.7389,83300000.0
2007-04-30 04:03:00,0.7389,0.7389,0.73885,0.7389,45499999.0
2007-04-30 04:04:00,0.7389,0.7391,0.7389,0.7391,141800000.0
2007-04-30 04:05:00,0.7391,0.7391,0.7391,0.7391,80000000.0
2007-04-30 04:06:00,0.7391,0.7391,0.7391,0.7391,17500000.0
2007-04-30 04:07:00,0.7391,0.7391,0.7391,0.7391,17500000.0
2007-04-30 04:08:00,0.7391,0.7391,0.73905,0.73905,60599998.0
2007-04-30 04:09:00,0.73871,0.73908,0.73867,0.73893,132400000.0
2007-04-30 04:10:00,0.7391,0.7391,0.7391,0.7391,22400000.0
2007-04-30 04:11:00,0.7391,0.7391,0.73905,0.73905,19000000.0
2007-04-30 04:12:00,0.7391,0.7391,0.739,0.7391,128999997.0
2007-04-30 04:13:00,0.7391,0.7391,0.73895,0.7391,159299999.0
2007-04-30 04:14:00,0.7391,0.7392,0.7391,0.7392,19200000.0
2007-04-30 04:15:00,0.7391,0.7392,0.7391,0.7392,85799998.0
2007-04-30 04:16:00,0.7392,0.7392,0.7392,0.7392,47800000.0
2007-04-30 04:17:00,0.7392,0.7392,0.7392,0.7392,39800000.0
2007-04-30 04:18:00,0.73904,0.73913,0.73888,0.73913,87700000.0
2007-04-30 04:19:00,0.7392,0.7392,0.7392,0.7392,20700001.0
2007-04-30 04:20:00,0.7392,0.7392,0.7392,0.7392,40600001.0
2007-04-30 04:21:00,0.7392,0.7394,0.7392,0.7393,107700000.0
2007-04-30 04:22:00,0.7393,0.7394,0.7393,0.73935,44700000.0
2007-04-30 04:23:00,0.7393,0.7394,0.7393,0.7394,69400001.0
2007-04-30 04:24:00,0.7394,0.7394,0.7394,0.7394,23200000.0
2007-04-30 04:25:00,0.7394,0.7394,0.7393,0.7394,88600002.0
2007-04-30 04:26:00,0.73935,0.7396,0.73935,0.73955,168300000.0
2007-04-30 04:27:00,0.7396,0.7397,0.73955,0.7397,88900001.0
2007-04-30 04:28:00,0.7396,0.7397,0.7396,0.7397,33500001.0
2007-04-30 04:29:00,0.7397,0.7398,0.7397,0.7398,218299999.0
2007-04-30 04:30:00,0.7398,0.7399,0.73975,0.73975,236500003.0
2007-04-30 04:31:00,0.73975,0.7398,0.73975,0.7398,39400000.0
2007-04-30 04:32:00,0.7398,0.7398,0.73965,0.7397,238500002.0
2007-04-30 04:33:00,0.7397,0.7397,0.7397,0.7397,22400000.0
2007-04-30 04:34:00,0.7397,0.7397,0.7397,0.7397,36000000.0
2007-04-30 04:35:00,0.7397,0.7397,0.7397,0.7397,22400000.0
2007-04-30 04:36:00,0.7397,0.7397,0.7397,0.7397,27900000.0
2007-04-30 04:37:00,0.7397,0.7398,0.7397,0.7398,81699999.0
2007-04-30 04:38:00,0.7398,0.7398,0.7398,0.7398,83200001.0
2007-04-30 04:39:00,0.7398,0.7398,0.7398,0.7398,19200001.0
2007-04-30 04:40:00,0.7398,0.7398,0.7398,0.7398,71200001.0
2007-04-30 04:41:00,0.7398,0.74,0.7398,0.7399,343799998.0
2007-04-30 04:42:00,0.73985,0.7399,0.73975,0.7398,258699999.0
2007-04-30 04:43:00,0.7398,0.7398,0.7394,0.73965,255400001.0
2007-04-30 04:44:00,0.7397,0.7397,0.7397,0.7397,12000000.0
2007-04-30 04:45:00,0.7397,0.7399,0.7397,0.7399,144000000.0
2007-04-30 04:46:00,0.7399,0.7399,0.7399,0.7399,120000002.0
2007-04-30 04:47:00,0.7399,0.7401,0.7399,0.74,80700001.0
2007-04-30 04:48:00,0.74,0.7401,0.74,0.7401,89400001.0
2007-04-30 04:49:00,0.7401,0.7402,0.7401,0.7401,182999998.0
2007-04-30 04:50:00,0.7403,0.7403,0.74005,0.74015,86100000.0
2007-04-30 04:51:00,0.73989,0.74001,0.73982,0.74001,72500000.0
2007-04-30 04:52:00,0.7401,0.7401,0.74005,0.74005,52000000.0
2007-04-30 04:53:00,0.73983,0.73983,0.73954,0.73976,78200000.0
2007-04-30 04:54:00,0.73971,0.73979,0.73966,0.73979,27700000.0
2007-04-30 04:55:00,0.73987,0.73999,0.73975,0.73975,51300000.0
2007-04-30 04:56:00,0.73984,0.73984,0.7396,0.73982,83800000.0
2007-04-30 04:57:00,0.7401,0.7402,0.74,0.74,94200000.0
2007-04-30 04:58:00,0.73971,0.73983,0.73961,0.73961,132700000.0
2007-04-30 04:59:00,0.74,0.74,0.74,0.74,11200000.0
2007-04-30 05:00:00,0.74,0.74,0.7393,0.7394,450099996.0
2007-04-30 05:01:00,0.73935,0.73955,0.73935,0.73935,252399998.0
2007-04-30 05:02:00,0.7394,0.7395,0.73935,0.7395,45399999.0
2007-04-30 05:03:00,0.7395,0.7395,0.7394,0.73945,26399999.0
2007-04-30 05:04:00,0.73912,0.73919,0.739,0.73911,26300000.0
2007-04-30 05:05:00,0.73913,0.73925,0.73885,0.73925,127900000.0
2007-04-30 05:06:00,0.73945,0.73945,0.7393,0.7393,134299999.0
2007-04-30 05:07:00,0.7393,0.73935,0.73925,0.73925,95100000.0
2007-04-30 05:08:00,0.7393,0.7393,0.7393,0.7393,22400000.0
2007-04-30 05:09:00,0.7393,0.7393,0.7393,0.7393,28800000.0
2007-04-30 05:10:00,0.7393,0.7393,0.7391,0.7391,88000000.0
2007-04-30 05:11:00,0.7387,0.73873,0.73862,0.73872,35800000.0
2007-04-30 05:12:00,0.7391,0.7391,0.739,0.7391,71000000.0
2007-04-30 05:13:00,0.7392,0.7392,0.7392,0.7392,800000.0
2007-04-30 05:14:00,0.7391,0.7392,0.7391,0.7392,17600000.0
2007-04-30 05:15:00,0.7392,0.7392,0.73915,0.73915,52400000.0
2007-04-30 05:16:00,0.7389,0.7389,0.73875,0.73878,66199998.0
2007-04-30 05:17:00,0.73862,0.73862,0.73847,0.73854,47499999.0
2007-04-30 05:18:00,0.7386,0.73902,0.7386,0.73902,122799998.0
2007-04-30 05:19:00,0.73894,0.73894,0.73886,0.73886,20799999.0
2007-04-30 05:20:00,0.7391,0.7392,0.7391,0.7392,297799998.0
2007-04-30 05:21:00,0.7392,0.7392,0.7392,0.7392,32000000.0
2007-04-30 05:22:00,0.7392,0.7392,0.7392,0.7392,14400000.0
2007-04-30 05:23:00,0.7393,0.7394,0.7393,0.7394,46400000.0
2007-04-30 05:24:00,0.7394,0.7394,0.7393,0.73935,28700000.0
2007-04-30 05:25:00,0.7394,0.7394,0.73925,0.73925,65100000.0
2007-04-30 05:26:00,0.7392,0.7392,0.7392,0.7392,3200000.0
2007-04-30 05:27:00,0.7392,0.7392,0.7392,0.7392,51200000.0
2007-04-30 05:28:00,0.7392,0.7392,0.739,0.739,80200000.0
2007-04-30 05:29:00,0.7391,0.7391,0.7391,0.7391,3300000.0
2007-04-30 05:30:00,0.7391,0.73925,0.7391,0.7392,45500000.0
2007-04-30 05:31:00,0.73872,0.73898,0.73872,0.73898,12400000.0
2007-04-30 05:32:00,0.73903,0.73903,0.73858,0.739,50800000.0
2007-04-30 05:33:00,0.73902,0.73909,0.7388,0.73909,54000000.0
2007-04-30 05:34:00,0.7392,0.7393,0.7392,0.73925,71000000.0
2007-04-30 05:35:00,0.7393,0.7393,0.73925,0.73925,27000000.0
2007-04-30 05:36:00,0.7393,0.7393,0.73915,0.73915,241099999.0
2007-04-30 05:37:00,0.7392,0.7393,0.73915,0.73915,80699999.0
2007-04-30 05:38:00,0.73881,0.73902,0.73868,0.73902,17800000.0
2007-04-30 05:39:00,0.7392,0.7392,0.7392,0.7392,39600000.0
2007-04-30 05:40:00,0.7392,0.7393,0.7392,0.73925,191300001.0
2007-04-30 05:41:00,0.73935,0.73935,0.73935,0.73935,14300000.0
2007-04-30 05:42:00,0.7394,0.7394,0.7393,0.7393,223300003.0
2007-04-30 05:43:00,0.73925,0.7393,0.73905,0.7392,281300000.0
2007-04-30 05:44:00,0.7391,0.7391,0.7387,0.7388,376399999.0
2007-04-30 05:45:00,0.73875,0.73905,0.7387,0.739,784100005.0
2007-04-30 05:46:00,0.739,0.739,0.73895,0.739,83200000.0
2007-04-30 05:47:00,0.73895,0.739,0.7389,0.7389,167900002.0
2007-04-30 05:48:00,0.7389,0.739,0.7389,0.7389,144200002.0
2007-04-30 05:49:00,0.7389,0.739,0.73885,0.73885,287200001.0
2007-04-30 05:50:00,0.7389,0.7389,0.7389,0.7389,117000000.0
2007-04-30 05:51:00,0.7389,0.7389,0.7389,0.7389,27700001.0
2007-04-30 05:52:00,0.7389,0.739,0.7389,0.7389,164300000.0
2007-04-30 05:53:00,0.7389,0.739,0.7389,0.7389,80800002.0
2007-04-30 05:54:00,0.7389,0.739,0.73885,0.7389,133200000.0
2007-04-30 05:55:00,0.7389,0.739,0.7389,0.739,144899998.0
2007-04-30 05:56:00,0.739,0.739,0.739,0.739,80000001.0
2007-04-30 05:57:00,0.739,0.739,0.739,0.739,93000000.0
2007-04-30 05:58:00,0.73895,0.7392,0.73895,0.7392,121499999.0
2007-04-30 05:59:00,0.7392,0.7392,0.7392,0.7392,112099999.0
2007-04-30 06:00:00,0.7391,0.7392,0.7391,0.73915,130100001.0
2007-04-30 06:01:00,0.73915,0.7392,0.73905,0.7391,147200002.0
2007-04-30 06:02:00,0.7391,0.7392,0.739,0.7391,273300002.0
2007-04-30 06:03:00,0.7392,0.7394,0.73895,0.7391,415500005.0
2007-04-30 06:04:00,0.739,0.7391,0.7385,0.7386,351900001.0
2007-04-30 06:05:00,0.7386,0.7387,0.73845,0.7386,277399998.0
2007-04-30 06:06:00,0.7386,0.7386,0.73855,0.7386,103200000.0
2007-04-30 06:07:00,0.7383,0.73839,0.73818,0.73838,88900000.0
2007-04-30 06:08:00,0.7386,0.7386,0.7382,0.7383,314099999.0
2007-04-30 06:09:00,0.7383,0.7383,0.7383,0.7383,70700000.0
2007-04-30 06:10:00,0.73792,0.73813,0.73779,0.73794,102900000.0
2007-04-30 06:11:00,0.7384,0.7386,0.7384,0.73845,148299998.0
2007-04-30 06:12:00,0.7385,0.7385,0.7385,0.7385,69900000.0
2007-04-30 06:13:00,0.7385,0.7388,0.7385,0.7388,194899999.0
2007-04-30 06:14:00,0.7388,0.73905,0.7388,0.73905,23900000.0
2007-04-30 06:15:00,0.73905,0.73905,0.7385,0.7386,140899996.0
2007-04-30 06:16:00,0.73855,0.7386,0.7384,0.7384,330399996.0
2007-04-30 06:17:00,0.7384,0.73855,0.7383,0.7384,160700000.0
2007-04-30 06:18:00,0.7384,0.7384,0.7383,0.7384,61900000.0
2007-04-30 06:19:00,0.7384,0.73845,0.7382,0.73845,379900002.0
2007-04-30 06:20:00,0.73845,0.7385,0.7383,0.7384,55000000.0
2007-04-30 06:21:00,0.7384,0.7384,0.7384,0.7384,4800000.0
2007-04-30 06:22:00,0.7384,0.7387,0.7383,0.7387,220500001.0
2007-04-30 06:23:00,0.7387,0.7387,0.7386,0.7386,79000001.0
2007-04-30 06:24:00,0.7386,0.7386,0.7386,0.7386,84400002.0
2007-04-30 06:25:00,0.7386,0.7386,0.73855,0.7386,105900001.0
2007-04-30 06:26:00,0.7386,0.7386,0.7386,0.7386,86200000.0
2007-04-30 06:27:00,0.7385,0.7386,0.7385,0.7386,38000000.0
2007-04-30 06:28:00,0.7386,0.7386,0.7386,0.7386,219900001.0
2007-04-30 06:29:00,0.7386,0.7387,0.7386,0.7386,128600000.0
2007-04-30 06:30:00,0.7386,0.73865,0.73855,0.73865,73700000.0
2007-04-30 06:31:00,0.73829,0.73848,0.73808,0.73835,65900001.0
2007-04-30 06:32:00,0.73839,0.73861,0.73839,0.73849,89200000.0
2007-04-30 06:33:00,0.7385,0.73869,0.7385,0.73869,46100000.0
2007-04-30 06:34:00,0.7387,0.7388,0.7387,0.7388,172700001.0
2007-04-30 06:35:00,0.7388,0.7389,0.7388,0.7389,144200001.0
2007-04-30 06:36:00,0.7389,0.7389,0.7389,0.7389,133700000.0
2007-04-30 06:37:00,0.7389,0.7389,0.7388,0.7388,74999999.0
2007-04-30 06:38:00,0.7388,0.7388,0.73875,0.7388,36900000.0
2007-04-30 06:39:00,0.73826,0.73867,0.73826,0.73865,147500004.0
2007-04-30 06:40:00,0.73867,0.73874,0.73851,0.73873,90600001.0
2007-04-30 06:41:00,0.7387,0.7387,0.7387,0.7387,107799998.0
2007-04-30 06:42:00,0.7387,0.7387,0.7386,0.7387,193400001.0
2007-04-30 06:43:00,0.73824,0.7384,0.73816,0.7384,88600000.0
2007-04-30 06:44:00,0.7387,0.7387,0.73865,0.73865,99200000.0
2007-04-30 06:45:00,0.73848,0.73856,0.73824,0.73842,72200000.0
2007-04-30 06:46:00,0.7387,0.7387,0.73855,0.73855,24000000.0
2007-04-30 06:47:00,0.7384,0.7384,0.7384,0.7384,47200000.0
2007-04-30 06:48:00,0.73816,0.73821,0.73795,0.73811,41000000.0
2007-04-30 06:49:00,0.7382,0.73835,0.7382,0.73835,58400000.0
2007-04-30 06:50:00,0.7383,0.7385,0.7383,0.7384,42900000.0
2007-04-30 06:51:00,0.7384,0.7384,0.73835,0.7384,30400000.0
2007-04-30 06:52:00,0.7384,0.7385,0.7381,0.7383,153700002.0
2007-04-30 06:53:00,0.7381,0.7383,0.738,0.73815,170199999.0
2007-04-30 06:54:00,0.7382,0.7382,0.7382,0.7382,20700001.0
2007-04-30 06:55:00,0.7382,0.7382,0.7382,0.7382,23100000.0
2007-04-30 06:56:00,0.7382,0.7382,0.7382,0.7382,23900000.0
2007-04-30 06:57:00,0.7382,0.7382,0.73815,0.7382,166899998.0
2007-04-30 06:58:00,0.7382,0.7383,0.7382,0.7382,156300000.0
2007-04-30 06:59:00,0.7382,0.7382,0.7381,0.7381,149000000.0
2007-04-30 07:00:00,0.7381,0.7382,0.7381,0.7382,166500001.0
2007-04-30 07:01:00,0.7382,0.7383,0.7382,0.7383,94100002.0
2007-04-30 07:02:00,0.73799,0.73807,0.73753,0.73759,373000000.0
2007-04-30 07:03:00,0.7376,0.73797,0.7376,0.73775,83000000.0
2007-04-30 07:04:00,0.7383,0.7383,0.7382,0.7382,54700000.0
2007-04-30 07:05:00,0.7382,0.7382,0.7382,0.7382,26299999.0
2007-04-30 07:06:00,0.7382,0.73825,0.73815,0.73825,110900001.0
2007-04-30 07:07:00,0.73808,0.73808,0.73798,0.73798,48400000.0
2007-04-30 07:08:00,0.73802,0.73807,0.73787,0.738,55400000.0
2007-04-30 07:09:00,0.7383,0.7383,0.7383,0.7383,9600000.0
2007-04-30 07:10:00,0.7383,0.7384,0.7383,0.7384,66300000.0
2007-04-30 07:11:00,0.7384,0.7384,0.73835,0.73835,29400001.0
2007-04-30 07:12:00,0.7384,0.7384,0.7383,0.7383,96100001.0
2007-04-30 07:13:00,0.7383,0.7383,0.7383,0.7383,15900000.0
2007-04-30 07:14:00,0.7383,0.7383,0.7383,0.7383,57500002.0
2007-04-30 07:15:00,0.7383,0.7385,0.7383,0.73845,245500000.0
2007-04-30 07:16:00,0.7385,0.7385,0.7385,0.7385,16700001.0
2007-04-30 07:17:00,0.7385,0.7385,0.7384,0.7384,67600003.0
2007-04-30 07:18:00,0.7384,0.7385,0.7384,0.7385,360300004.0
2007-04-30 07:19:00,0.7385,0.7385,0.73845,0.7385,55900000.0
2007-04-30 07:20:00,0.7385,0.7385,0.73845,0.73845,60400000.0
2007-04-30 07:21:00,0.7385,0.7385,0.7384,0.7384,162300000.0
2007-04-30 07:22:00,0.7384,0.7384,0.7384,0.7384,49400002.0
2007-04-30 07:23:00,0.73825,0.7384,0.73818,0.73818,241999995.0
2007-04-30 07:24:00,0.7384,0.7384,0.7384,0.7384,23500000.0
2007-04-30 07:25:00,0.73835,0.7384,0.73835,0.7384,47100001.0
2007-04-30 07:26:00,0.7384,0.7384,0.7383,0.7383,120200000.0
2007-04-30 07:27:00,0.73825,0.7384,0.73825,0.7384,88999999.0
2007-04-30 07:28:00,0.7384,0.7388,0.7384,0.7387,115000000.0
2007-04-30 07:29:00,0.7387,0.7387,0.7387,0.7387,25400000.0
2007-04-30 07:30:00,0.7387,0.7388,0.73865,0.73875,259999999.0
2007-04-30 07:31:00,0.7388,0.7389,0.73875,0.73885,205500002.0
2007-04-30 07:32:00,0.73877,0.73881,0.73853,0.7388,196700000.0
2007-04-30 07:33:00,0.7389,0.7389,0.7387,0.7387,213699999.0
2007-04-30 07:34:00,0.7387,0.7387,0.7387,0.7387,82799998.0
2007-04-30 07:35:00,0.7387,0.7387,0.7387,0.7387,43000000.0
2007-04-30 07:36:00,0.7387,0.7387,0.7387,0.7387,35800001.0
2007-04-30 07:37:00,0.7387,0.7387,0.7387,0.7387,51700001.0
2007-04-30 07:38:00,0.7387,0.7387,0.7386,0.7386,73200000.0
2007-04-30 07:39:00,0.7387,0.7387,0.73865,0.73865,72800001.0
2007-04-30 07:40:00,0.7387,0.7388,0.7387,0.7387,123799998.0
2007-04-30 07:41:00,0.7387,0.7389,0.7387,0.7389,285800000.0
2007-04-30 07:42:00,0.73885,0.7389,0.73875,0.7389,152599999.0
2007-04-30 07:43:00,0.73856,0.73879,0.7385,0.73879,345400000.0
2007-04-30 07:44:00,0.7389,0.739,0.7389,0.73895,33100000.0
2007-04-30 07:45:00,0.7389,0.7391,0.73865,0.73865,207399999.0
2007-04-30 07:46:00,0.7387,0.7388,0.7387,0.73875,124400001.0
2007-04-30 07:47:00,0.7388,0.7388,0.73865,0.73875,90299999.0
2007-04-30 07:48:00,0.7388,0.7388,0.7388,0.7388,11200000.0
2007-04-30 07:49:00,0.7388,0.7389,0.7387,0.7387,160000002.0
2007-04-30 07:50:00,0.7389,0.7389,0.73875,0.7388,212099999.0
2007-04-30 07:51:00,0.7388,0.7389,0.7388,0.73885,50000000.0
2007-04-30 07:52:00,0.7389,0.7389,0.7388,0.7388,47200000.0
2007-04-30 07:53:00,0.7388,0.7389,0.7388,0.7389,15200000.0
2007-04-30 07:54:00,0.7387,0.73885,0.73865,0.73885,62800000.0
2007-04-30 07:55:00,0.7389,0.7389,0.7388,0.7388,5600000.0
2007-04-30 07:56:00,0.7388,0.7388,0.7388,0.7388,9600000.0
2007-04-30 07:57:00,0.73873,0.73873,0.73836,0.73848,87199998.0
2007-04-30 07:58:00,0.7387,0.739,0.7387,0.739,117400000.0
2007-04-30 07:59:00,0.73862,0.73877,0.73848,0.73877,129900000.0
2007-04-30 08:00:00,0.7389,0.739,0.7389,0.7389,144000000.0
2007-04-30 08:01:00,0.739,0.739,0.7385,0.7389,240600002.0
2007-04-30 08:02:00,0.7389,0.7389,0.73875,0.7388,91400000.0
2007-04-30 08:03:00,0.7388,0.7388,0.7388,0.7388,7600000.0
2007-04-30 08:04:00,0.7388,0.7388,0.73845,0.7385,104300001.0
2007-04-30 08:05:00,0.7385,0.7385,0.73815,0.7383,158800002.0
2007-04-30 08:06:00,0.73825,0.73825,0.73795,0.738,155500000.0
2007-04-30 08:07:00,0.738,0.7381,0.7377,0.7379,149600002.0
2007-04-30 08:08:00,0.738,0.7381,0.7379,0.7381,110000000.0
2007-04-30 08:09:00,0.7381,0.7381,0.7379,0.7379,56500001.0
2007-04-30 08:10:00,0.7379,0.738,0.73775,0.7378,243100004.0
2007-04-30 08:11:00,0.7378,0.7379,0.73755,0.7376,243899999.0
2007-04-30 08:12:00,0.7376,0.7378,0.7375,0.7376,160100000.0
2007-04-30 08:13:00,0.7377,0.7379,0.73755,0.7379,303199999.0
2007-04-30 08:14:00,0.7379,0.7383,0.7378,0.7383,761099999.0
2007-04-30 08:15:00,0.7383,0.7383,0.7382,0.7383,132700001.0
2007-04-30 08:16:00,0.7383,0.7383,0.73795,0.738,161199999.0
2007-04-30 08:17:00,0.7379,0.738,0.7377,0.73785,180400001.0
2007-04-30 08:18:00,0.7379,0.7379,0.73745,0.7377,199000000.0
2007-04-30 08:19:00,0.7378,0.7379,0.7377,0.7379,74000000.0
2007-04-30 08:20:00,0.7379,0.738,0.7379,0.738,20000000.0
2007-04-30 08:21:00,0.738,0.7383,0.73795,0.73825,107100000.0
2007-04-30 08:22:00,0.73825,0.7384,0.73825,0.7384,46300000.0
2007-04-30 08:23:00,0.7384,0.7384,0.7383,0.7383,37600001.0
2007-04-30 08:24:00,0.7382,0.7387,0.7382,0.7386,432300005.0
2007-04-30 08:25:00,0.7386,0.7386,0.738,0.738,246100000.0
2007-04-30 08:26:00,0.7381,0.7381,0.7376,0.7376,469199999.0
2007-04-30 08:27:00,0.7378,0.7378,0.73755,0.73775,125000000.0
2007-04-30 08:28:00,0.7378,0.7378,0.7378,0.7378,4000000.0
2007-04-30 08:29:00,0.7378,0.738,0.7378,0.738,211900000.0
2007-04-30 08:30:00,0.73785,0.738,0.73785,0.73795,105500000.0
2007-04-30 08:31:00,0.738,0.73815,0.7379,0.73805,42800000.0
2007-04-30 08:32:00,0.73815,0.73815,0.73785,0.73785,239399999.0
2007-04-30 08:33:00,0.7379,0.73815,0.7379,0.73805,165999999.0
2007-04-30 08:34:00,0.738,0.7382,0.738,0.7381,163799999.0
2007-04-30 08:35:00,0.7381,0.7382,0.73805,0.7382,210399998.0
2007-04-30 08:36:00,0.7382,0.7382,0.7382,0.7382,19200000.0
2007-04-30 08:37:00,0.7382,0.7382,0.73805,0.73805,135100000.0
2007-04-30 08:38:00,0.7381,0.7381,0.738,0.7381,53600000.0
2007-04-30 08:39:00,0.738,0.738,0.73795,0.738,56200000.0
2007-04-30 08:40:00,0.738,0.738,0.7378,0.7378,112500000.0
2007-04-30 08:41:00,0.7377,0.7378,0.7376,0.7376,230699998.0
2007-04-30 08:42:00,0.7376,0.7379,0.73755,0.7379,346999998.0
2007-04-30 08:43:00,0.73775,0.73775,0.73765,0.7377,252699997.0
2007-04-30 08:44:00,0.7377,0.7381,0.7377,0.7381,618099997.0
2007-04-30 08:45:00,0.738,0.7382,0.738,0.7382,175199998.0
2007-04-30 08:46:00,0.7382,0.73835,0.7381,0.7383,147799999.0
2007-04-30 08:47:00,0.7382,0.7383,0.7382,0.7383,229799999.0
2007-04-30 08:48:00,0.73825,0.7386,0.73825,0.7384,194200000.0
2007-04-30 08:49:00,0.73835,0.7384,0.7383,0.7384,235500003.0
2007-04-30 08:50:00,0.7383,0.7385,0.7382,0.7382,405600002.0
2007-04-30 08:51:00,0.73835,0.7384,0.7383,0.7384,63700000.0
2007-04-30 08:52:00,0.7384,0.7384,0.7382,0.73835,122400000.0
2007-04-30 08:53:00,0.7384,0.73845,0.73825,0.7383,169700001.0
2007-04-30 08:54:00,0.7383,0.73845,0.7383,0.7384,43800000.0
2007-04-30 08:55:00,0.7384,0.7385,0.73835,0.73835,150599999.0
2007-04-30 08:56:00,0.73855,0.73855,0.7383,0.7384,101200000.0
2007-04-30 08:57:00,0.73855,0.73855,0.7384,0.73845,147500002.0
2007-04-30 08:58:00,0.7383,0.73845,0.73825,0.73835,289800003.0
2007-04-30 08:59:00,0.7384,0.73845,0.73815,0.73845,181899999.0
2007-04-30 09:00:00,0.73845,0.73845,0.7382,0.7382,386499997.0
2007-04-30 09:01:00,0.738,0.73833,0.73793,0.73796,45600000.0
2007-04-30 09:02:00,0.7383,0.7384,0.7382,0.73835,151199999.0
2007-04-30 09:03:00,0.7383,0.73845,0.7383,0.7384,187800002.0
2007-04-30 09:04:00,0.73835,0.73845,0.73835,0.73845,154600002.0
2007-04-30 09:05:00,0.7384,0.73845,0.73825,0.73845,259799999.0
2007-04-30 09:06:00,0.7383,0.73835,0.7382,0.73835,234000000.0
2007-04-30 09:07:00,0.73835,0.73835,0.73815,0.73815,307700003.0
2007-04-30 09:08:00,0.7382,0.73835,0.73815,0.7383,104000000.0
2007-04-30 09:09:00,0.7383,0.73845,0.7383,0.7384,33100000.0
2007-04-30 09:10:00,0.7384,0.73845,0.7383,0.7383,125600002.0
2007-04-30 09:11:00,0.73835,0.73835,0.73835,0.73835,4000000.0
2007-04-30 09:12:00,0.7383,0.7384,0.73825,0.7384,89800001.0
2007-04-30 09:13:00,0.73845,0.7385,0.7384,0.7385,106200000.0
2007-04-30 09:14:00,0.73845,0.73845,0.73845,0.73845,10400000.0
2007-04-30 09:15:00,0.73806,0.73834,0.73806,0.73815,72800000.0
2007-04-30 09:16:00,0.7385,0.7385,0.73825,0.7384,174800001.0
2007-04-30 09:17:00,0.7384,0.7384,0.7382,0.7382,76300000.0
2007-04-30 09:18:00,0.7382,0.7382,0.73795,0.73805,102900000.0
2007-04-30 09:19:00,0.738,0.73805,0.73795,0.73795,95400000.0
2007-04-30 09:20:00,0.73805,0.73805,0.73765,0.7377,149400000.0
2007-04-30 09:21:00,0.7377,0.73785,0.73765,0.73785,180600001.0
2007-04-30 09:22:00,0.7378,0.7379,0.7375,0.7376,309700001.0
2007-04-30 09:23:00,0.7376,0.7377,0.73755,0.7377,141499999.0
2007-04-30 09:24:00,0.7375,0.7377,0.7375,0.73765,105500000.0
2007-04-30 09:25:00,0.7376,0.7377,0.7376,0.73765,70499998.0
2007-04-30 09:26:00,0.7376,0.7377,0.7376,0.7377,58900000.0
2007-04-30 09:27:00,0.7377,0.7377,0.7373,0.7373,98100001.0
2007-04-30 09:28:00,0.73745,0.73745,0.7372,0.7373,628199998.0
2007-04-30 09:29:00,0.73725,0.7373,0.73725,0.73725,43100000.0
2007-04-30 09:30:00,0.7372,0.7372,0.737,0.73715,352699998.0
2007-04-30 09:31:00,0.73715,0.7375,0.73715,0.7374,537199992.0
2007-04-30 09:32:00,0.7374,0.73795,0.7374,0.73785,171300000.0
2007-04-30 09:33:00,0.73785,0.73785,0.7375,0.7377,115699997.0
2007-04-30 09:34:00,0.7377,0.7377,0.7377,0.7377,6400000.0
2007-04-30 09:35:00,0.7378,0.7389,0.7378,0.7384,738500006.0
2007-04-30 09:36:00,0.7384,0.7385,0.7383,0.7385,138000003.0
2007-04-30 09:37:00,0.7384,0.7391,0.7384,0.7391,307100004.0
2007-04-30 09:38:00,0.739,0.7393,0.739,0.7392,254100002.0
2007-04-30 09:39:00,0.7393,0.7394,0.73915,0.73925,244700001.0
2007-04-30 09:40:00,0.7393,0.73935,0.7392,0.7392,126800000.0
2007-04-30 09:41:00,0.7392,0.7392,0.73875,0.73875,506199996.0
2007-04-30 09:42:00,0.7388,0.7388,0.7388,0.7388,13600000.0
2007-04-30 09:43:00,0.7388,0.7388,0.7388,0.7388,6000000.0
2007-04-30 09:44:00,0.73875,0.7389,0.73875,0.73885,26400000.0
2007-04-30 09:45:00,0.7387,0.7388,0.7383,0.7383,463399992.0
2007-04-30 09:46:00,0.7383,0.73845,0.7382,0.7383,425600002.0
2007-04-30 09:47:00,0.7383,0.7384,0.7382,0.7383,291199998.0
2007-04-30 09:48:00,0.7383,0.73855,0.7382,0.7385,777400005.0
2007-04-30 09:49:00,0.7385,0.73875,0.7385,0.7386,66100001.0
2007-04-30 09:50:00,0.7386,0.73885,0.7385,0.73885,251900000.0
2007-04-30 09:51:00,0.7387,0.73915,0.7387,0.7391,391999999.0
2007-04-30 09:52:00,0.739,0.7391,0.739,0.7391,71099999.0
2007-04-30 09:53:00,0.739,0.739,0.7387,0.739,104800001.0
2007-04-30 09:54:00,0.739,0.7392,0.73895,0.7391,104400000.0
2007-04-30 09:55:00,0.7391,0.7393,0.739,0.7392,318599999.0
2007-04-30 09:56:00,0.7393,0.7394,0.73905,0.73925,328200000.0
2007-04-30 09:57:00,0.73925,0.73925,0.73915,0.7392,83200000.0
2007-04-30 09:58:00,0.7392,0.7392,0.7386,0.7386,194900001.0
2007-04-30 09:59:00,0.7387,0.739,0.7385,0.7388,418799999.0
2007-04-30 10:00:00,0.7388,0.739,0.7387,0.7388,290500001.0
2007-04-30 10:01:00,0.7388,0.73895,0.7388,0.73895,53500000.0
2007-04-30 10:02:00,0.73895,0.73915,0.73895,0.739,139700001.0
2007-04-30 10:03:00,0.739,0.739,0.73865,0.7387,112300000.0
2007-04-30 10:04:00,0.7387,0.7387,0.73865,0.73865,9600000.0
2007-04-30 10:05:00,0.73845,0.73845,0.73825,0.73845,339799999.0
2007-04-30 10:06:00,0.73835,0.73845,0.7383,0.7383,48000000.0
2007-04-30 10:07:00,0.7383,0.7383,0.7383,0.7383,8800000.0
2007-04-30 10:08:00,0.7383,0.73845,0.7383,0.73845,116800000.0
2007-04-30 10:09:00,0.7384,0.73845,0.7384,0.73845,51199999.0
2007-04-30 10:10:00,0.7385,0.7386,0.73845,0.73855,73500000.0
2007-04-30 10:11:00,0.7386,0.7386,0.7385,0.7386,54500000.0
2007-04-30 10:12:00,0.7386,0.73875,0.7385,0.73865,62400000.0
2007-04-30 10:13:00,0.7388,0.73885,0.7388,0.7388,17900000.0
2007-04-30 10:14:00,0.7386,0.7388,0.7385,0.7385,109600000.0
2007-04-30 10:15:00,0.7385,0.7388,0.7384,0.73855,198200000.0
2007-04-30 10:16:00,0.73855,0.73865,0.73855,0.7386,113000000.0
2007-04-30 10:17:00,0.73817,0.73863,0.73817,0.73835,194300000.0
2007-04-30 10:18:00,0.73865,0.73865,0.7385,0.7385,32000000.0
2007-04-30 10:19:00,0.73845,0.7387,0.7384,0.73865,145500000.0
2007-04-30 10:20:00,0.73865,0.73865,0.73855,0.73855,54400000.0
2007-04-30 10:21:00,0.7386,0.7386,0.7385,0.7385,64800000.0
2007-04-30 10:22:00,0.7385,0.7385,0.7385,0.7385,21600000.0
2007-04-30 10:23:00,0.7385,0.7385,0.7385,0.7385,72799999.0
2007-04-30 10:24:00,0.7385,0.7385,0.738,0.7381,444399998.0
2007-04-30 10:25:00,0.7381,0.7381,0.738,0.7381,239600005.0
2007-04-30 10:26:00,0.7381,0.7383,0.7381,0.73825,84600000.0
2007-04-30 10:27:00,0.73825,0.73825,0.73825,0.73825,2100000.0
2007-04-30 10:28:00,0.7383,0.7383,0.73815,0.73825,121100000.0
2007-04-30 10:29:00,0.7384,0.7384,0.7383,0.73835,67600000.0
2007-04-30 10:30:00,0.7384,0.7384,0.7384,0.7384,63900000.0
2007-04-30 10:31:00,0.7385,0.7385,0.7385,0.7385,24800000.0
2007-04-30 10:32:00,0.7385,0.7385,0.7384,0.7385,51000000.0
2007-04-30 10:33:00,0.7384,0.7385,0.7384,0.7385,62999999.0
2007-04-30 10:34:00,0.7384,0.7386,0.7384,0.7386,66400000.0
2007-04-30 10:35:00,0.7386,0.7388,0.7384,0.7387,208599999.0
2007-04-30 10:36:00,0.7387,0.7387,0.73855,0.73855,24000000.0
2007-04-30 10:37:00,0.7386,0.7387,0.7386,0.7387,14400000.0
2007-04-30 10:38:00,0.73865,0.7387,0.7386,0.7387,32800000.0
2007-04-30 10:39:00,0.7387,0.7387,0.7387,0.7387,40800000.0
2007-04-30 10:40:00,0.7387,0.739,0.7386,0.7388,194200000.0
2007-04-30 10:41:00,0.7388,0.7388,0.73865,0.73865,55200000.0
2007-04-30 10:42:00,0.73865,0.73865,0.7386,0.7386,37600000.0
2007-04-30 10:43:00,0.73865,0.73865,0.73855,0.73865,202400000.0
2007-04-30 10:44:00,0.7387,0.7387,0.73855,0.7387,130999999.0
2007-04-30 10:45:00,0.7387,0.7387,0.7387,0.7387,32000000.0
2007-04-30 10:46:00,0.7387,0.7387,0.73865,0.73865,26400000.0
2007-04-30 10:47:00,0.73865,0.73865,0.73865,0.73865,4000000.0
2007-04-30 10:48:00,0.73805,0.73848,0.73791,0.73848,164799996.0
2007-04-30 10:49:00,0.73839,0.73839,0.73791,0.73831,152000001.0
2007-04-30 10:50:00,0.7386,0.7387,0.7386,0.73865,65399999.0
2007-04-30 10:51:00,0.73865,0.73865,0.73865,0.73865,16000000.0
2007-04-30 10:52:00,0.73865,0.73865,0.7386,0.7386,55200000.0
2007-04-30 10:53:00,0.7387,0.7387,0.7385,0.7385,90700000.0
2007-04-30 10:54:00,0.7385,0.7385,0.73825,0.73835,104800000.0
2007-04-30 10:55:00,0.73835,0.7384,0.73825,0.7383,150800000.0
2007-04-30 10:56:00,0.7383,0.7384,0.73825,0.7384,89699999.0
2007-04-30 10:57:00,0.7384,0.7384,0.7384,0.7384,172499999.0
2007-04-30 10:58:00,0.7384,0.73855,0.7384,0.73855,294000000.0
2007-04-30 10:59:00,0.7385,0.7386,0.7384,0.7386,162300000.0
2007-04-30 11:00:00,0.7386,0.7386,0.73845,0.73845,55200000.0
2007-04-30 11:01:00,0.7385,0.7385,0.73845,0.73845,75500000.0
2007-04-30 11:02:00,0.7384,0.73845,0.7382,0.7383,183999999.0
2007-04-30 11:03:00,0.7383,0.7383,0.7382,0.7382,85600000.0
2007-04-30 11:04:00,0.7383,0.7383,0.7381,0.73825,214400000.0
2007-04-30 11:05:00,0.73825,0.7384,0.73825,0.7383,100000000.0
2007-04-30 11:06:00,0.7383,0.73845,0.7383,0.7384,57600000.0
2007-04-30 11:07:00,0.7385,0.7386,0.73845,0.73855,105800000.0
2007-04-30 11:08:00,0.73855,0.73855,0.7382,0.7383,454199993.0
2007-04-30 11:09:00,0.73808,0.73828,0.73781,0.73828,480099992.0
2007-04-30 11:10:00,0.7382,0.7386,0.7382,0.7386,127300000.0
2007-04-30 11:11:00,0.7386,0.7387,0.7386,0.7387,101800000.0
2007-04-30 11:12:00,0.7386,0.7387,0.7385,0.7387,206600001.0
2007-04-30 11:13:00,0.7387,0.7387,0.7385,0.7387,140400000.0
2007-04-30 11:14:00,0.7387,0.7387,0.73865,0.7387,14200000.0
2007-04-30 11:15:00,0.7387,0.7387,0.7386,0.7387,101299999.0
2007-04-30 11:16:00,0.7386,0.7388,0.7386,0.7387,149900001.0
2007-04-30 11:17:00,0.7387,0.7387,0.7385,0.7385,402099996.0
2007-04-30 11:18:00,0.7386,0.7387,0.7386,0.7387,98200000.0
2007-04-30 11:19:00,0.7387,0.7387,0.7387,0.7387,12800000.0
2007-04-30 11:20:00,0.7387,0.7387,0.7387,0.7387,84000000.0
2007-04-30 11:21:00,0.7387,0.73915,0.7384,0.739,431299998.0
2007-04-30 11:22:00,0.7391,0.7392,0.7389,0.7392,306400002.0
2007-04-30 11:23:00,0.7392,0.7394,0.7391,0.7394,339600001.0
2007-04-30 11:24:00,0.7394,0.7394,0.739,0.7391,365999998.0
2007-04-30 11:25:00,0.7391,0.7394,0.739,0.7391,99900000.0
2007-04-30 11:26:00,0.7392,0.7392,0.7391,0.7391,60500000.0
2007-04-30 11:27:00,0.7392,0.7392,0.7389,0.739,202500000.0
2007-04-30 11:28:00,0.73859,0.73874,0.73844,0.73863,125399999.0
2007-04-30 11:29:00,0.7389,0.739,0.7388,0.7388,227400002.0
2007-04-30 11:30:00,0.7388,0.7388,0.7388,0.7388,194499997.0
2007-04-30 11:31:00,0.7388,0.739,0.7386,0.7389,366299999.0
2007-04-30 11:32:00,0.7388,0.7389,0.7388,0.7389,85200004.0
2007-04-30 11:33:00,0.7389,0.739,0.73885,0.739,95399999.0
2007-04-30 11:34:00,0.739,0.739,0.7387,0.7387,232599998.0
2007-04-30 11:35:00,0.7388,0.7389,0.7388,0.73885,93000000.0
2007-04-30 11:36:00,0.7389,0.7394,0.7389,0.73935,437400000.0
2007-04-30 11:37:00,0.7394,0.7395,0.73915,0.7392,351500004.0
2007-04-30 11:38:00,0.7392,0.7393,0.7388,0.7391,358000001.0
2007-04-30 11:39:00,0.7392,0.7392,0.73895,0.739,155500001.0
2007-04-30 11:40:00,0.739,0.7391,0.739,0.739,193400001.0
2007-04-30 11:41:00,0.739,0.739,0.739,0.739,22400000.0
2007-04-30 11:42:00,0.739,0.7391,0.739,0.7391,65500000.0
2007-04-30 11:43:00,0.7391,0.7391,0.7391,0.7391,5600000.0
2007-04-30 11:44:00,0.7391,0.7392,0.739,0.73915,106199999.0
2007-04-30 11:45:00,0.7394,0.7395,0.739,0.739,222900001.0
2007-04-30 11:46:00,0.7391,0.7392,0.7389,0.739,200199998.0
2007-04-30 11:47:00,0.7391,0.7392,0.7391,0.7392,39900001.0
2007-04-30 11:48:00,0.73878,0.73897,0.73846,0.73864,511400000.0
2007-04-30 11:49:00,0.7391,0.7391,0.7389,0.739,275500000.0
2007-04-30 11:50:00,0.7389,0.73915,0.7389,0.73915,152600001.0
2007-04-30 11:51:00,0.73915,0.73915,0.739,0.739,32800000.0
2007-04-30 11:52:00,0.739,0.739,0.7388,0.7388,193700001.0
2007-04-30 11:53:00,0.7389,0.7392,0.7388,0.7392,199299999.0
2007-04-30 11:54:00,0.7392,0.7397,0.7389,0.7395,681700000.0
2007-04-30 11:55:00,0.7395,0.7396,0.7395,0.7396,77199996.0
2007-04-30 11:56:00,0.73917,0.73918,0.73855,0.73914,804600002.0
2007-04-30 11:57:00,0.7397,0.7397,0.7395,0.7397,221300001.0
2007-04-30 11:58:00,0.7397,0.7399,0.73965,0.73965,38600000.0
2007-04-30 11:59:00,0.7397,0.73975,0.7396,0.7396,67000000.0
2007-04-30 12:00:00,0.7397,0.7398,0.7397,0.7397,82800000.0
2007-04-30 12:01:00,0.7397,0.7398,0.7397,0.7398,137400000.0
2007-04-30 12:02:00,0.7398,0.7399,0.7397,0.7397,222199999.0
2007-04-30 12:03:00,0.7397,0.7398,0.7397,0.7398,143700000.0
2007-04-30 12:04:00,0.7397,0.7397,0.7397,0.7397,43000000.0
2007-04-30 12:05:00,0.7397,0.7398,0.7397,0.7398,107899999.0
2007-04-30 12:06:00,0.7399,0.7399,0.73985,0.73985,19700000.0
2007-04-30 12:07:00,0.7399,0.7399,0.7398,0.73985,150800000.0
2007-04-30 12:08:00,0.7399,0.7399,0.7398,0.7398,77400000.0
2007-04-30 12:09:00,0.7397,0.7397,0.73955,0.7396,101499999.0
2007-04-30 12:10:00,0.7396,0.7397,0.7395,0.7396,250700003.0
2007-04-30 12:11:00,0.7396,0.7397,0.7395,0.7397,150300001.0
2007-04-30 12:12:00,0.7397,0.7397,0.7397,0.7397,64000000.0
2007-04-30 12:13:00,0.7397,0.7397,0.7396,0.7396,42300000.0
2007-04-30 12:14:00,0.7396,0.7397,0.7396,0.7397,109700000.0
2007-04-30 12:15:00,0.7397,0.7397,0.7396,0.7396,108000002.0
2007-04-30 12:16:00,0.7397,0.7397,0.73955,0.73955,224500001.0
2007-04-30 12:17:00,0.7397,0.74,0.7397,0.74,146499999.0
2007-04-30 12:18:00,0.7399,0.74,0.7397,0.74,69600000.0
2007-04-30 12:19:00,0.74,0.74,0.7397,0.7398,100000000.0
2007-04-30 12:20:00,0.7398,0.7398,0.7393,0.7394,332300002.0
2007-04-30 12:21:00,0.7394,0.7397,0.7394,0.7396,317900002.0
2007-04-30 12:22:00,0.7396,0.7397,0.7395,0.7396,260900003.0
2007-04-30 12:23:00,0.7393,0.7395,0.7393,0.7395,94500000.0
2007-04-30 12:24:00,0.7394,0.7395,0.7394,0.7394,79600001.0
2007-04-30 12:25:00,0.7394,0.7396,0.7394,0.7394,252100002.0
2007-04-30 12:26:00,0.73907,0.73933,0.73881,0.73928,359600000.0
2007-04-30 12:27:00,0.7394,0.7395,0.7392,0.7395,542500002.0
2007-04-30 12:28:00,0.7395,0.7395,0.7393,0.7394,299900000.0
2007-04-30 12:29:00,0.7394,0.7395,0.7394,0.7395,132999999.0
2007-04-30 12:30:00,0.7395,0.7397,0.7395,0.7396,200199998.0
2007-04-30 12:31:00,0.7396,0.7396,0.7396,0.7396,52599998.0
2007-04-30 12:32:00,0.7396,0.7396,0.7396,0.7396,159400002.0
2007-04-30 12:33:00,0.7396,0.7397,0.7396,0.7397,68599998.0
2007-04-30 12:34:00,0.7396,0.7396,0.73945,0.73945,230099997.0
2007-04-30 12:35:00,0.73945,0.7395,0.73945,0.7395,151800001.0
2007-04-30 12:36:00,0.7395,0.7396,0.7395,0.7396,57900001.0
2007-04-30 12:37:00,0.7396,0.7396,0.7394,0.7394,258899999.0
2007-04-30 12:38:00,0.7394,0.7394,0.7392,0.7392,46100001.0
2007-04-30 12:39:00,0.73908,0.73931,0.73902,0.73915,251499997.0
2007-04-30 12:40:00,0.7394,0.7394,0.7394,0.7394,15200000.0
2007-04-30 12:41:00,0.7394,0.7394,0.7393,0.7393,28700000.0
2007-04-30 12:42:00,0.7394,0.7395,0.7394,0.7395,25500000.0
2007-04-30 12:43:00,0.73921,0.73922,0.73863,0.73921,647999999.0
2007-04-30 12:44:00,0.7394,0.7394,0.7393,0.7393,195499998.0
2007-04-30 12:45:00,0.7396,0.7397,0.7393,0.7393,231700000.0
2007-04-30 12:46:00,0.7393,0.7393,0.739,0.739,49500000.0
2007-04-30 12:47:00,0.739,0.739,0.739,0.739,7200000.0
2007-04-30 12:48:00,0.739,0.7392,0.739,0.7392,124700000.0
2007-04-30 12:49:00,0.7391,0.7394,0.7391,0.7394,91600001.0
2007-04-30 12:50:00,0.7394,0.7394,0.7394,0.7394,32000000.0
2007-04-30 12:51:00,0.7394,0.7395,0.7394,0.7395,69400000.0
2007-04-30 12:52:00,0.7395,0.7396,0.7393,0.7395,565500001.0
2007-04-30 12:53:00,0.7395,0.7395,0.7394,0.7394,63100001.0
2007-04-30 12:54:00,0.73914,0.73922,0.73882,0.73882,193600000.0
2007-04-30 12:55:00,0.7394,0.7394,0.7394,0.7394,7200000.0
2007-04-30 12:56:00,0.7394,0.7394,0.7392,0.7392,312900001.0
2007-04-30 12:57:00,0.7392,0.7393,0.7392,0.7393,169000001.0
2007-04-30 12:58:00,0.73895,0.73895,0.73861,0.73871,83300000.0
2007-04-30 12:59:00,0.7393,0.7393,0.7393,0.7393,38900001.0
2007-04-30 13:00:00,0.7393,0.7395,0.7393,0.7394,300800001.0
2007-04-30 13:01:00,0.7394,0.7394,0.73925,0.7394,187000003.0
2007-04-30 13:02:00,0.7394,0.7394,0.7393,0.7394,91700000.0
2007-04-30 13:03:00,0.7395,0.7396,0.7395,0.7396,81900000.0
2007-04-30 13:04:00,0.7396,0.7396,0.7396,0.7396,31700000.0
2007-04-30 13:05:00,0.7396,0.7396,0.7396,0.7396,47000000.0
2007-04-30 13:06:00,0.7396,0.74,0.7396,0.7398,433300006.0
2007-04-30 13:07:00,0.7399,0.7401,0.7398,0.74,147499999.0
2007-04-30 13:08:00,0.7399,0.7399,0.7399,0.7399,56700000.0
2007-04-30 13:09:00,0.74,0.74,0.74,0.74,16800000.0
2007-04-30 13:10:00,0.7402,0.7402,0.73995,0.7401,127800000.0
2007-04-30 13:11:00,0.7401,0.74035,0.7399,0.74035,260999999.0
2007-04-30 13:12:00,0.7404,0.7404,0.74025,0.7403,225899999.0
2007-04-30 13:13:00,0.7403,0.7403,0.73985,0.73995,430399997.0
2007-04-30 13:14:00,0.74,0.74,0.73995,0.74,159699997.0
2007-04-30 13:15:00,0.74,0.7401,0.74,0.7401,75100001.0
2007-04-30 13:16:00,0.7401,0.7401,0.74005,0.74005,104100000.0
2007-04-30 13:17:00,0.7401,0.7401,0.7401,0.7401,79200000.0
2007-04-30 13:18:00,0.7401,0.7402,0.7401,0.7402,30999999.0
2007-04-30 13:19:00,0.7402,0.7402,0.7402,0.7402,35200000.0
2007-04-30 13:20:00,0.73995,0.74021,0.73965,0.74015,609000001.0
2007-04-30 13:21:00,0.7402,0.7403,0.7402,0.7403,29600000.0
2007-04-30 13:22:00,0.74025,0.7403,0.7402,0.7403,52800000.0
2007-04-30 13:23:00,0.7403,0.7403,0.74025,0.74025,5000000.0
2007-04-30 13:24:00,0.74025,0.74025,0.7402,0.7402,23000000.0
2007-04-30 13:25:00,0.7402,0.7402,0.74015,0.74015,13600000.0
2007-04-30 13:26:00,0.7401,0.7402,0.7401,0.7401,79199996.0
2007-04-30 13:27:00,0.7402,0.7402,0.7402,0.7402,6400000.0
2007-04-30 13:28:00,0.7402,0.7403,0.73995,0.73995,191000000.0
2007-04-30 13:29:00,0.73985,0.7399,0.7393,0.73965,219700000.0
2007-04-30 13:30:00,0.73965,0.7398,0.73965,0.7398,36000000.0
2007-04-30 13:31:00,0.7398,0.7398,0.7392,0.73945,356599997.0
2007-04-30 13:32:00,0.73955,0.73965,0.73945,0.7396,118600000.0
2007-04-30 13:33:00,0.7396,0.7397,0.7396,0.7396,44700000.0
2007-04-30 13:34:00,0.7396,0.7396,0.7396,0.7396,3000000.0
2007-04-30 13:35:00,0.7396,0.7396,0.7396,0.7396,9600000.0
2007-04-30 13:36:00,0.7396,0.7396,0.7396,0.7396,19200000.0
2007-04-30 13:37:00,0.7396,0.7397,0.7396,0.7397,49600000.0
2007-04-30 13:38:00,0.7397,0.7397,0.7395,0.7395,181300000.0
2007-04-30 13:39:00,0.7395,0.7396,0.7395,0.7396,34400000.0
2007-04-30 13:40:00,0.7395,0.7395,0.7395,0.7395,78200000.0
2007-04-30 13:41:00,0.7395,0.7395,0.7395,0.7395,52800000.0
2007-04-30 13:42:00,0.7395,0.7396,0.73945,0.7396,38700000.0
2007-04-30 13:43:00,0.7396,0.7396,0.7396,0.7396,2400000.0
2007-04-30 13:44:00,0.7396,0.7396,0.7396,0.7396,83199998.0
2007-04-30 13:45:00,0.7396,0.7396,0.73955,0.73955,44000000.0
2007-04-30 13:46:00,0.73955,0.73955,0.73955,0.73955,21600000.0
2007-04-30 13:47:00,0.7396,0.7396,0.7395,0.73955,120600000.0
2007-04-30 13:48:00,0.7396,0.7396,0.7396,0.7396,20800000.0
2007-04-30 13:49:00,0.7396,0.7396,0.73955,0.7396,24300000.0
2007-04-30 13:50:00,0.7396,0.7396,0.7396,0.7396,12800000.0
2007-04-30 13:51:00,0.73955,0.7396,0.73955,0.7396,27600000.0
2007-04-30 13:52:00,0.7395,0.73955,0.7395,0.7395,78700000.0
2007-04-30 13:53:00,0.7396,0.7396,0.73945,0.7395,151300003.0
2007-04-30 13:54:00,0.73945,0.7395,0.73945,0.73945,93500001.0
2007-04-30 13:55:00,0.73945,0.73945,0.73945,0.73945,11200000.0
2007-04-30 13:56:00,0.7395,0.7395,0.73945,0.73945,27200000.0
2007-04-30 13:57:00,0.73902,0.73938,0.73902,0.73919,201700000.0
2007-04-30 13:58:00,0.7395,0.7395,0.7395,0.7395,24000000.0
2007-04-30 13:59:00,0.7395,0.7395,0.7395,0.7395,12200000.0
2007-04-30 14:00:00,0.7395,0.7395,0.73925,0.7393,142300001.0
2007-04-30 14:01:00,0.7393,0.7394,0.73925,0.7394,39400000.0
2007-04-30 14:02:00,0.73935,0.73935,0.73935,0.73935,4600000.0
2007-04-30 14:03:00,0.7394,0.7394,0.7391,0.7393,87500002.0
2007-04-30 14:04:00,0.7393,0.7393,0.73905,0.73925,77400000.0
2007-04-30 14:05:00,0.73915,0.7394,0.73915,0.7394,112999997.0
2007-04-30 14:06:00,0.7394,0.7394,0.7393,0.7393,105500000.0
2007-04-30 14:07:00,0.7393,0.7394,0.7393,0.73935,104800000.0
2007-04-30 14:08:00,0.73935,0.73935,0.73925,0.7393,86300001.0
2007-04-30 14:09:00,0.7393,0.7394,0.7393,0.7393,236300000.0
2007-04-30 14:10:00,0.7394,0.7394,0.7393,0.7393,292099998.0
2007-04-30 14:11:00,0.73925,0.73925,0.73925,0.73925,90400001.0
2007-04-30 14:12:00,0.7393,0.7394,0.7393,0.7394,263899996.0
2007-04-30 14:13:00,0.7394,0.7394,0.7394,0.7394,16799999.0
2007-04-30 14:14:00,0.7394,0.7396,0.7394,0.7396,334400001.0
2007-04-30 14:15:00,0.7396,0.7396,0.73955,0.73955,13000000.0
2007-04-30 14:16:00,0.7396,0.7396,0.7394,0.73945,307900000.0
2007-04-30 14:17:00,0.7395,0.7398,0.7395,0.7398,289600000.0
2007-04-30 14:18:00,0.7398,0.7401,0.7398,0.7399,331699997.0
2007-04-30 14:19:00,0.7399,0.7399,0.7397,0.73975,154400000.0
2007-04-30 14:20:00,0.7398,0.7398,0.73965,0.7397,297899998.0
2007-04-30 14:21:00,0.7397,0.73995,0.73965,0.73985,350199997.0
2007-04-30 14:22:00,0.73985,0.74005,0.73985,0.74005,428600003.0
2007-04-30 14:23:00,0.7401,0.7401,0.7399,0.73995,103000002.0
2007-04-30 14:24:00,0.7399,0.7399,0.73965,0.7397,180300000.0
2007-04-30 14:25:00,0.7398,0.7398,0.7397,0.7397,87500000.0
2007-04-30 14:26:00,0.7397,0.7397,0.7397,0.7397,35600000.0
2007-04-30 14:27:00,0.7397,0.7397,0.73965,0.73965,82400000.0
2007-04-30 14:28:00,0.7397,0.7398,0.7396,0.7397,168300000.0
2007-04-30 14:29:00,0.7397,0.7397,0.739,0.7392,319400001.0
2007-04-30 14:30:00,0.7396,0.7399,0.7395,0.7399,288799999.0
2007-04-30 14:31:00,0.7399,0.7399,0.7397,0.73985,622700003.0
2007-04-30 14:32:00,0.7399,0.7399,0.73985,0.7399,201800001.0
2007-04-30 14:33:00,0.7399,0.7399,0.7397,0.7398,397800006.0
2007-04-30 14:34:00,0.7398,0.7399,0.73965,0.73965,334900001.0
2007-04-30 14:35:00,0.7397,0.7397,0.73965,0.73965,118800000.0
2007-04-30 14:36:00,0.7397,0.7397,0.73965,0.73965,73700000.0
2007-04-30 14:37:00,0.7396,0.7397,0.7396,0.7396,83700001.0
2007-04-30 14:38:00,0.7396,0.7397,0.7396,0.7397,58300000.0
2007-04-30 14:39:00,0.73965,0.73965,0.73945,0.73945,62600001.0
2007-04-30 14:40:00,0.73955,0.7396,0.73955,0.7396,72100000.0
2007-04-30 14:41:00,0.73955,0.7403,0.73955,0.7403,171100000.0
2007-04-30 14:42:00,0.7403,0.7403,0.7398,0.7399,129299999.0
2007-04-30 14:43:00,0.7397,0.7402,0.7397,0.7402,256900000.0
2007-04-30 14:44:00,0.7402,0.7403,0.7402,0.7402,99500000.0
2007-04-30 14:45:00,0.7402,0.7404,0.74015,0.74035,195700003.0
2007-04-30 14:46:00,0.7403,0.7404,0.74025,0.7404,157099998.0
2007-04-30 14:47:00,0.74035,0.7405,0.7402,0.7405,295700002.0
2007-04-30 14:48:00,0.7405,0.7406,0.74035,0.7405,166300003.0
2007-04-30 14:49:00,0.7405,0.7408,0.7405,0.7408,357200000.0
2007-04-30 14:50:00,0.7408,0.7409,0.7407,0.7407,783700001.0
2007-04-30 14:51:00,0.7406,0.7411,0.7405,0.7411,722300001.0
2007-04-30 14:52:00,0.7411,0.7412,0.741,0.741,567299998.0
2007-04-30 14:53:00,0.741,0.7412,0.74065,0.741,415499998.0
2007-04-30 14:54:00,0.7409,0.741,0.74065,0.7408,485099996.0
2007-04-30 14:55:00,0.7408,0.7408,0.7407,0.7408,51700000.0
2007-04-30 14:56:00,0.7408,0.7408,0.74065,0.74065,49300000.0
2007-04-30 14:57:00,0.7407,0.7409,0.74065,0.7409,353300000.0
2007-04-30 14:58:00,0.7409,0.7412,0.7409,0.7411,400200001.0
2007-04-30 14:59:00,0.7411,0.7411,0.7409,0.7409,178800000.0
2007-04-30 15:00:00,0.7409,0.7409,0.7408,0.7409,439899995.0
2007-04-30 15:01:00,0.7409,0.74145,0.7408,0.74145,715499999.0
2007-04-30 15:02:00,0.7414,0.7417,0.7412,0.74125,473899997.0
2007-04-30 15:03:00,0.7411,0.74155,0.741,0.7411,540500001.0
2007-04-30 15:04:00,0.7411,0.7415,0.7411,0.7415,560599999.0
2007-04-30 15:05:00,0.7415,0.7415,0.7411,0.7412,649499996.0
2007-04-30 15:06:00,0.7412,0.7412,0.7411,0.7412,224700001.0
2007-04-30 15:07:00,0.7412,0.74125,0.7412,0.74125,51000000.0
2007-04-30 15:08:00,0.74125,0.74125,0.74125,0.74125,17600000.0
2007-04-30 15:09:00,0.74125,0.74125,0.74065,0.7409,169100000.0
2007-04-30 15:10:00,0.7409,0.7409,0.74075,0.74075,162400000.0
2007-04-30 15:11:00,0.7408,0.7411,0.7407,0.74105,409399999.0
2007-04-30 15:12:00,0.74105,0.74105,0.741,0.74105,48499999.0
2007-04-30 15:13:00,0.74105,0.74105,0.741,0.741,58499999.0
2007-04-30 15:14:00,0.741,0.741,0.741,0.741,48899997.0
2007-04-30 15:15:00,0.7411,0.7411,0.74105,0.7411,62000000.0
2007-04-30 15:16:00,0.7411,0.7413,0.7411,0.7412,315500000.0
2007-04-30 15:17:00,0.7412,0.7413,0.7412,0.7413,77700000.0
2007-04-30 15:18:00,0.74125,0.7413,0.74125,0.74125,40800000.0
2007-04-30 15:19:00,0.74125,0.74125,0.74125,0.74125,28800000.0
2007-04-30 15:20:00,0.74125,0.74125,0.74125,0.74125,6400000.0
2007-04-30 15:21:00,0.74135,0.74135,0.74125,0.74125,8800000.0
2007-04-30 15:22:00,0.74125,0.74135,0.74125,0.74125,38600000.0
2007-04-30 15:23:00,0.74125,0.74125,0.74125,0.74125,7200000.0
2007-04-30 15:24:00,0.74125,0.74125,0.7411,0.7412,61500001.0
2007-04-30 15:25:00,0.74125,0.74155,0.74125,0.7413,114599999.0
2007-04-30 15:26:00,0.7414,0.7415,0.7412,0.74145,184799998.0
2007-04-30 15:27:00,0.74145,0.7417,0.7414,0.74165,222500000.0
2007-04-30 15:28:00,0.7417,0.7417,0.7417,0.7417,5500000.0
2007-04-30 15:29:00,0.74165,0.7419,0.7415,0.7419,509700000.0
2007-04-30 15:30:00,0.74165,0.7418,0.7414,0.74165,571100000.0
2007-04-30 15:31:00,0.7415,0.7417,0.74145,0.7417,263199999.0
2007-04-30 15:32:00,0.7417,0.7418,0.74145,0.7417,247100001.0
2007-04-30 15:33:00,0.74175,0.7419,0.7417,0.7418,309399999.0
2007-04-30 15:34:00,0.7419,0.742,0.7418,0.74195,178500001.0
2007-04-30 15:35:00,0.7419,0.74195,0.7416,0.7417,203100000.0
2007-04-30 15:36:00,0.7417,0.7417,0.7415,0.74165,130600000.0
2007-04-30 15:37:00,0.74165,0.7417,0.74145,0.7415,383500001.0
2007-04-30 15:38:00,0.74145,0.7416,0.7414,0.7416,194499999.0
2007-04-30 15:39:00,0.74155,0.7416,0.7415,0.7416,123099999.0
2007-04-30 15:40:00,0.7416,0.7416,0.7416,0.7416,8200000.0
2007-04-30 15:41:00,0.7415,0.7415,0.7412,0.7412,324800000.0
2007-04-30 15:42:00,0.7412,0.7413,0.7412,0.7412,266900002.0
2007-04-30 15:43:00,0.7413,0.7418,0.7413,0.7418,332700002.0
2007-04-30 15:44:00,0.7416,0.7418,0.7415,0.7415,141600000.0
2007-04-30 15:45:00,0.74145,0.74145,0.7412,0.7414,245700000.0
2007-04-30 15:46:00,0.7414,0.74165,0.7413,0.7416,599699996.0
2007-04-30 15:47:00,0.74165,0.74165,0.7414,0.7416,210300000.0
2007-04-30 15:48:00,0.7416,0.7416,0.7414,0.7416,19500000.0
2007-04-30 15:49:00,0.7416,0.7416,0.7413,0.7414,235399997.0
2007-04-30 15:50:00,0.7416,0.7416,0.7416,0.7416,7200000.0
2007-04-30 15:51:00,0.7416,0.74165,0.7415,0.7416,44800000.0
2007-04-30 15:52:00,0.7416,0.74165,0.7415,0.74165,137000003.0
2007-04-30 15:53:00,0.7416,0.7417,0.74145,0.74165,110600004.0
2007-04-30 15:54:00,0.7416,0.74165,0.7415,0.7415,152999998.0
2007-04-30 15:55:00,0.7415,0.7415,0.7415,0.7415,30400000.0
2007-04-30 15:56:00,0.7415,0.7415,0.7413,0.7413,448299997.0
2007-04-30 15:57:00,0.7412,0.7417,0.7411,0.74145,708999999.0
2007-04-30 15:58:00,0.74145,0.7415,0.7411,0.7411,497100001.0
2007-04-30 15:59:00,0.7411,0.7412,0.741,0.741,388100001.0
2007-04-30 16:00:00,0.741,0.741,0.74055,0.74055,1017100003.0
2007-04-30 16:01:00,0.74065,0.74085,0.7406,0.7406,369200001.0
2007-04-30 16:02:00,0.7406,0.741,0.7406,0.7408,540900004.0
2007-04-30 16:03:00,0.7408,0.74125,0.7408,0.7411,411500001.0
2007-04-30 16:04:00,0.74115,0.74115,0.7411,0.74115,27200000.0
2007-04-30 16:05:00,0.7411,0.7411,0.7409,0.7411,423099999.0
2007-04-30 16:06:00,0.7411,0.7412,0.7408,0.7408,454400002.0
2007-04-30 16:07:00,0.7408,0.7408,0.7408,0.7408,241899999.0
2007-04-30 16:08:00,0.7408,0.7411,0.7408,0.741,372800002.0
2007-04-30 16:09:00,0.741,0.74115,0.74085,0.7411,184900001.0
2007-04-30 16:10:00,0.7411,0.7411,0.741,0.741,191900001.0
2007-04-30 16:11:00,0.74105,0.7411,0.7409,0.741,291900001.0
2007-04-30 16:12:00,0.74105,0.7411,0.741,0.741,99999999.0
2007-04-30 16:13:00,0.741,0.7412,0.7409,0.7409,130600000.0
2007-04-30 16:14:00,0.7409,0.7412,0.7409,0.7411,79200000.0
2007-04-30 16:15:00,0.7411,0.7416,0.7411,0.7415,451500002.0
2007-04-30 16:16:00,0.7415,0.7419,0.7414,0.7417,650999995.0
2007-04-30 16:17:00,0.7417,0.74205,0.7417,0.74205,735100004.0
2007-04-30 16:18:00,0.7421,0.74235,0.742,0.74235,521200000.0
2007-04-30 16:19:00,0.74235,0.7424,0.74195,0.7421,438200000.0
2007-04-30 16:20:00,0.7421,0.7421,0.7417,0.7418,523500001.0
2007-04-30 16:21:00,0.7418,0.7419,0.7417,0.7418,442200004.0
2007-04-30 16:22:00,0.7418,0.7418,0.74155,0.7416,512700001.0
2007-04-30 16:23:00,0.74155,0.74165,0.74145,0.7416,434699996.0
2007-04-30 16:24:00,0.7416,0.7416,0.7415,0.7416,92300000.0
2007-04-30 16:25:00,0.7416,0.7417,0.7415,0.74165,354500001.0
2007-04-30 16:26:00,0.7417,0.7417,0.7416,0.74165,89800000.0
2007-04-30 16:27:00,0.74131,0.74137,0.74103,0.74105,137799998.0
2007-04-30 16:28:00,0.74143,0.74155,0.74143,0.74145,285599997.0
2007-04-30 16:29:00,0.74165,0.74165,0.74165,0.74165,1600000.0
2007-04-30 16:30:00,0.7417,0.7418,0.7417,0.7418,146900000.0
2007-04-30 16:31:00,0.7418,0.7418,0.7414,0.7417,289600001.0
2007-04-30 16:32:00,0.7417,0.74175,0.7416,0.7417,242399997.0
2007-04-30 16:33:00,0.7417,0.7417,0.74165,0.74165,8000000.0
2007-04-30 16:34:00,0.7416,0.7417,0.7413,0.74165,1279700000.0
2007-04-30 16:35:00,0.74165,0.7418,0.74165,0.7418,558600001.0
2007-04-30 16:36:00,0.7419,0.74205,0.7415,0.74205,1010199993.0
2007-04-30 16:37:00,0.74205,0.74225,0.7419,0.7422,568600002.0
2007-04-30 16:38:00,0.7422,0.7423,0.7419,0.74195,672799997.0
2007-04-30 16:39:00,0.742,0.74225,0.742,0.74205,150199999.0
2007-04-30 16:40:00,0.74205,0.7421,0.74195,0.742,169200001.0
2007-04-30 16:41:00,0.742,0.74205,0.74195,0.74205,479099997.0
2007-04-30 16:42:00,0.74205,0.7421,0.74205,0.7421,7200000.0
2007-04-30 16:43:00,0.74205,0.74215,0.7419,0.74215,611499994.0
2007-04-30 16:44:00,0.7422,0.7424,0.7422,0.7424,36500000.0
2007-04-30 16:45:00,0.7424,0.7426,0.7423,0.7425,486299999.0
2007-04-30 16:46:00,0.7425,0.7426,0.7424,0.7424,220400001.0
2007-04-30 16:47:00,0.7424,0.7425,0.7424,0.7424,430100000.0
2007-04-30 16:48:00,0.7424,0.7426,0.7424,0.7426,734099998.0
2007-04-30 16:49:00,0.7426,0.7428,0.7426,0.7428,861099998.0
2007-04-30 16:50:00,0.7428,0.7428,0.7427,0.7427,292799999.0
2007-04-30 16:51:00,0.7427,0.7427,0.7427,0.7427,114400001.0
2007-04-30 16:52:00,0.7427,0.7428,0.7427,0.7428,116200001.0
2007-04-30 16:53:00,0.7428,0.7428,0.7427,0.7427,323799996.0
2007-04-30 16:54:00,0.7427,0.7428,0.74265,0.7427,257099999.0
2007-04-30 16:55:00,0.7426,0.7426,0.74245,0.74245,189500000.0
2007-04-30 16:56:00,0.7425,0.7427,0.7425,0.7427,212600000.0
2007-04-30 16:57:00,0.7427,0.7427,0.7425,0.7427,435299999.0
2007-04-30 16:58:00,0.7427,0.7428,0.7427,0.7428,160300002.0
2007-04-30 16:59:00,0.7428,0.7428,0.7425,0.7427,840600004.0
2007-04-30 17:00:00,0.7426,0.7433,0.7425,0.7427,1334000003.0
2007-04-30 17:01:00,0.7427,0.7431,0.7424,0.7427,1413999998.0
2007-04-30 17:02:00,0.7427,0.7427,0.7425,0.7427,510200008.0
2007-04-30 17:03:00,0.7426,0.7427,0.7425,0.74265,405099998.0
2007-04-30 17:04:00,0.74265,0.74265,0.74205,0.74245,1173000003.0
2007-04-30 17:05:00,0.7425,0.7427,0.7424,0.74265,549299998.0
2007-04-30 17:06:00,0.74265,0.7429,0.7426,0.7429,389499997.0
2007-04-30 17:07:00,0.7429,0.7431,0.7427,0.7428,687400002.0
2007-04-30 17:08:00,0.7428,0.7429,0.7425,0.7425,628000000.0
2007-04-30 17:09:00,0.7425,0.74325,0.7425,0.7431,864999995.0
2007-04-30 17:10:00,0.7431,0.7433,0.7428,0.743,1210300007.0
2007-04-30 17:11:00,0.743,0.7433,0.7428,0.74305,652100003.0
2007-04-30 17:12:00,0.74305,0.7431,0.7429,0.74305,282499998.0
2007-04-30 17:13:00,0.74305,0.7432,0.743,0.743,377799999.0
2007-04-30 17:14:00,0.743,0.7431,0.743,0.743,396800001.0
2007-04-30 17:15:00,0.743,0.74315,0.743,0.74315,101599999.0
2007-04-30 17:16:00,0.7431,0.74315,0.7427,0.743,809000005.0
2007-04-30 17:17:00,0.743,0.7431,0.7429,0.7431,406400001.0
2007-04-30 17:18:00,0.7431,0.7431,0.74295,0.743,155000001.0
2007-04-30 17:19:00,0.74295,0.743,0.7429,0.74295,190900003.0
2007-04-30 17:20:00,0.7431,0.7431,0.74295,0.743,236100000.0
2007-04-30 17:21:00,0.743,0.7432,0.743,0.7431,966999998.0
2007-04-30 17:22:00,0.7431,0.7432,0.7429,0.743,807699999.0
2007-04-30 17:23:00,0.743,0.7432,0.743,0.7431,807900004.0
2007-04-30 17:24:00,0.7431,0.7432,0.74295,0.743,1093100001.0
2007-04-30 17:25:00,0.743,0.7432,0.743,0.743,929200006.0
2007-04-30 17:26:00,0.743,0.7432,0.74275,0.7429,869600005.0
2007-04-30 17:27:00,0.7429,0.74295,0.7424,0.74255,1556900004.0
2007-04-30 17:28:00,0.7426,0.7428,0.74235,0.74275,891699995.0
2007-04-30 17:29:00,0.74275,0.74285,0.7427,0.7428,863600000.0
2007-04-30 17:30:00,0.7428,0.743,0.7427,0.743,399400000.0
2007-04-30 17:31:00,0.743,0.743,0.7428,0.7428,345600004.0
2007-04-30 17:32:00,0.7428,0.7429,0.7428,0.7429,428399999.0
2007-04-30 17:33:00,0.7429,0.74295,0.74265,0.7428,202200000.0
2007-04-30 17:34:00,0.7429,0.7429,0.7429,0.7429,2400000.0
2007-04-30 17:35:00,0.7429,0.7429,0.7427,0.7428,130000000.0
2007-04-30 17:36:00,0.74285,0.74285,0.7427,0.7428,95000000.0
2007-04-30 17:37:00,0.7428,0.7428,0.7427,0.7427,58000000.0
2007-04-30 17:38:00,0.74265,0.7428,0.7426,0.7428,259400003.0
2007-04-30 17:39:00,0.7428,0.743,0.74275,0.7429,706000001.0
2007-04-30 17:40:00,0.7429,0.743,0.74275,0.74285,603700000.0
2007-04-30 17:41:00,0.74285,0.743,0.74275,0.743,315499999.0
2007-04-30 17:42:00,0.743,0.743,0.7428,0.7428,50899999.0
2007-04-30 17:43:00,0.7428,0.7429,0.7428,0.74285,347000002.0
2007-04-30 17:44:00,0.7429,0.74295,0.7428,0.74295,223500002.0
2007-04-30 17:45:00,0.74295,0.74295,0.7429,0.7429,28000000.0
2007-04-30 17:46:00,0.7429,0.7429,0.7429,0.7429,60800000.0
2007-04-30 17:47:00,0.7429,0.7429,0.7427,0.7428,179200005.0
2007-04-30 17:48:00,0.7427,0.7428,0.7427,0.7428,265600006.0
2007-04-30 17:49:00,0.7428,0.74285,0.7428,0.74285,180399999.0
2007-04-30 17:50:00,0.74285,0.74285,0.7428,0.74285,77000000.0
2007-04-30 17:51:00,0.74285,0.74285,0.74285,0.74285,11200000.0
2007-04-30 17:52:00,0.74285,0.7429,0.7426,0.74285,741500002.0
2007-04-30 17:53:00,0.74285,0.74285,0.74285,0.74285,7200000.0
2007-04-30 17:54:00,0.74285,0.7429,0.74285,0.7429,93800000.0
2007-04-30 17:55:00,0.7429,0.7429,0.7428,0.7428,393699999.0
2007-04-30 17:56:00,0.7428,0.74285,0.7426,0.7426,82499999.0
2007-04-30 17:57:00,0.7426,0.7426,0.742,0.74215,1290700001.0
2007-04-30 17:58:00,0.74215,0.7423,0.7419,0.7421,1703000006.0
2007-04-30 17:59:00,0.7421,0.74245,0.7421,0.7423,850899992.0
2007-04-30 18:00:00,0.7423,0.7424,0.7423,0.7423,250500000.0
2007-04-30 18:01:00,0.7423,0.7423,0.74225,0.74225,91100000.0
2007-04-30 18:02:00,0.7423,0.7423,0.74225,0.74225,293300005.0
2007-04-30 18:03:00,0.7423,0.7423,0.742,0.742,618499999.0
2007-04-30 18:04:00,0.742,0.7423,0.742,0.7422,931499999.0
2007-04-30 18:05:00,0.7422,0.7423,0.7422,0.74225,233500000.0
2007-04-30 18:06:00,0.7423,0.7423,0.742,0.74225,409699998.0
2007-04-30 18:07:00,0.7422,0.74225,0.742,0.7421,485200003.0
2007-04-30 18:08:00,0.74205,0.74225,0.7418,0.74225,591400004.0
2007-04-30 18:09:00,0.74225,0.74225,0.7421,0.7422,141600001.0
2007-04-30 18:10:00,0.7422,0.7422,0.7422,0.7422,315500002.0
2007-04-30 18:11:00,0.7422,0.7423,0.7422,0.7422,261499999.0
2007-04-30 18:12:00,0.7422,0.7422,0.7421,0.7422,140300002.0
2007-04-30 18:13:00,0.7422,0.7423,0.7422,0.7423,56800000.0
2007-04-30 18:14:00,0.7422,0.7422,0.742,0.7421,441500002.0
2007-04-30 18:15:00,0.7421,0.7421,0.7419,0.74205,412000000.0
2007-04-30 18:16:00,0.7421,0.7421,0.74195,0.74205,340800005.0
2007-04-30 18:17:00,0.74205,0.7421,0.74205,0.7421,46200000.0
2007-04-30 18:18:00,0.7421,0.7421,0.7419,0.7421,592900000.0
2007-04-30 18:19:00,0.7421,0.7421,0.742,0.7421,326899999.0
2007-04-30 18:20:00,0.7421,0.7423,0.7421,0.7421,364299996.0
2007-04-30 18:21:00,0.7422,0.7423,0.7421,0.7422,729200002.0
2007-04-30 18:22:00,0.7422,0.7422,0.7422,0.7422,26100000.0
2007-04-30 18:23:00,0.7422,0.7423,0.7422,0.7423,56500000.0
2007-04-30 18:24:00,0.74181,0.74208,0.74181,0.74198,181800000.0
2007-04-30 18:25:00,0.7423,0.7423,0.74225,0.74225,9600000.0
2007-04-30 18:26:00,0.7423,0.7423,0.7423,0.7423,2400000.0
2007-04-30 18:27:00,0.7423,0.7423,0.7421,0.7421,195200001.0
2007-04-30 18:28:00,0.7421,0.7421,0.742,0.742,159599999.0
2007-04-30 18:29:00,0.742,0.7421,0.742,0.7421,204999999.0
2007-04-30 18:30:00,0.74205,0.7421,0.74205,0.7421,8000000.0
2007-04-30 18:31:00,0.7421,0.7421,0.7421,0.7421,9600000.0
2007-04-30 18:32:00,0.7421,0.7421,0.7421,0.7421,4800000.0
2007-04-30 18:33:00,0.7421,0.7421,0.7416,0.7416,416600000.0
2007-04-30 18:34:00,0.7415,0.7419,0.7414,0.74155,868500000.0
2007-04-30 18:35:00,0.74155,0.7417,0.7415,0.7416,618700001.0
2007-04-30 18:36:00,0.74155,0.7416,0.7413,0.74145,287699997.0
2007-04-30 18:37:00,0.7415,0.7415,0.7412,0.7415,157900002.0
2007-04-30 18:38:00,0.7415,0.7416,0.7413,0.74155,465499996.0
2007-04-30 18:39:00,0.7416,0.742,0.74155,0.7416,140900000.0
2007-04-30 18:40:00,0.7417,0.7418,0.7416,0.7417,174299999.0
2007-04-30 18:41:00,0.7417,0.7418,0.7415,0.7416,409699996.0
2007-04-30 18:42:00,0.74146,0.74149,0.74116,0.74144,94000000.0
2007-04-30 18:43:00,0.7416,0.7416,0.7416,0.7416,77000000.0
2007-04-30 18:44:00,0.7416,0.7419,0.7415,0.7415,270700000.0
2007-04-30 18:45:00,0.7415,0.7416,0.7415,0.7416,80699999.0
2007-04-30 18:46:00,0.7416,0.742,0.7415,0.7416,641500010.0
2007-04-30 18:47:00,0.7416,0.7419,0.7414,0.7416,611000000.0
2007-04-30 18:48:00,0.7416,0.7418,0.7415,0.7417,408699999.0
2007-04-30 18:49:00,0.7417,0.7418,0.7417,0.7418,48700000.0
2007-04-30 18:50:00,0.7418,0.742,0.7416,0.7416,363200001.0
2007-04-30 18:51:00,0.74175,0.7418,0.7417,0.74175,273699998.0
2007-04-30 18:52:00,0.74175,0.7418,0.7417,0.7417,151399998.0
2007-04-30 18:53:00,0.7418,0.7418,0.7417,0.7418,161900002.0
2007-04-30 18:54:00,0.7418,0.7418,0.7416,0.7416,74800002.0
2007-04-30 18:55:00,0.7418,0.7418,0.7418,0.7418,14400000.0
2007-04-30 18:56:00,0.7418,0.7418,0.7417,0.7418,115100001.0
2007-04-30 18:57:00,0.7418,0.7419,0.7417,0.74185,278200003.0
2007-04-30 18:58:00,0.74185,0.74185,0.7417,0.7418,513900001.0
2007-04-30 18:59:00,0.74175,0.7418,0.74175,0.7418,73600002.0
2007-04-30 19:00:00,0.7417,0.7418,0.7417,0.7418,53000000.0
2007-04-30 19:01:00,0.7418,0.7418,0.74175,0.74175,11200000.0
2007-04-30 19:02:00,0.74175,0.7418,0.7413,0.7417,175400000.0
2007-04-30 19:03:00,0.7417,0.7418,0.7413,0.7416,194399999.0
2007-04-30 19:04:00,0.7416,0.7418,0.7416,0.7416,139499999.0
2007-04-30 19:05:00,0.7416,0.7418,0.7414,0.7416,193500001.0
2007-04-30 19:06:00,0.7416,0.7416,0.7416,0.7416,2100000.0
2007-04-30 19:07:00,0.74138,0.74138,0.74111,0.74133,361600000.0
2007-04-30 19:08:00,0.74133,0.74138,0.74102,0.74107,783200003.0
2007-04-30 19:09:00,0.7411,0.74156,0.7411,0.74138,889200002.0
2007-04-30 19:10:00,0.7416,0.7416,0.7416,0.7416,9900000.0
2007-04-30 19:11:00,0.7416,0.7416,0.7416,0.7416,133099998.0
2007-04-30 19:12:00,0.7416,0.7416,0.7416,0.7416,72399997.0
2007-04-30 19:13:00,0.7416,0.7416,0.7415,0.7415,229199999.0
2007-04-30 19:14:00,0.7415,0.7415,0.74145,0.74145,62000001.0
2007-04-30 19:15:00,0.74134,0.74143,0.7412,0.74132,91500000.0
2007-04-30 19:16:00,0.7415,0.7415,0.7415,0.7415,45000000.0
2007-04-30 19:17:00,0.7415,0.7415,0.7415,0.7415,1900000.0
2007-04-30 19:18:00,0.74097,0.7413,0.7409,0.7413,452699998.0
2007-04-30 19:19:00,0.7415,0.7416,0.7415,0.7416,58900000.0
2007-04-30 19:20:00,0.7416,0.7416,0.7416,0.7416,8000000.0
2007-04-30 19:21:00,0.7416,0.7416,0.7416,0.7416,15200000.0
2007-04-30 19:22:00,0.74155,0.74155,0.74155,0.74155,8000000.0
2007-04-30 19:23:00,0.74165,0.74165,0.74165,0.74165,20000000.0
2007-04-30 19:24:00,0.74165,0.74165,0.7415,0.74155,202200000.0
2007-04-30 19:25:00,0.7415,0.7415,0.74135,0.7415,519099999.0
2007-04-30 19:26:00,0.7415,0.7415,0.7412,0.7412,452499997.0
2007-04-30 19:27:00,0.7412,0.74125,0.7411,0.7412,134000000.0
2007-04-30 19:28:00,0.74105,0.74109,0.74094,0.74096,452700000.0
2007-04-30 19:29:00,0.7412,0.7414,0.7412,0.7414,88999998.0
2007-04-30 19:30:00,0.7414,0.7414,0.7414,0.7414,27200000.0
2007-04-30 19:31:00,0.7414,0.7415,0.74135,0.7414,318299999.0
2007-04-30 19:32:00,0.7415,0.7415,0.7415,0.7415,1300000.0
2007-04-30 19:33:00,0.7415,0.7415,0.7415,0.7415,14400000.0
2007-04-30 19:34:00,0.7415,0.7415,0.7415,0.7415,24000000.0
2007-04-30 19:35:00,0.7415,0.7415,0.7414,0.7415,182899999.0
2007-04-30 19:36:00,0.7415,0.7424,0.7414,0.7424,517500000.0
2007-04-30 19:37:00,0.7421,0.7422,0.7415,0.7417,1008000001.0
2007-04-30 19:38:00,0.7416,0.7416,0.7415,0.7415,338499998.0
2007-04-30 19:39:00,0.7415,0.7415,0.7413,0.7413,424799999.0
2007-04-30 19:40:00,0.74125,0.7414,0.7412,0.7414,783299995.0
2007-04-30 19:41:00,0.7414,0.7415,0.7414,0.74145,731399997.0
2007-04-30 19:42:00,0.7415,0.7415,0.7415,0.7415,137799999.0
2007-04-30 19:43:00,0.7415,0.7415,0.7414,0.7415,398000008.0
2007-04-30 19:44:00,0.7415,0.7416,0.7415,0.7415,294300002.0
2007-04-30 19:45:00,0.7415,0.7415,0.7415,0.7415,30799999.0
2007-04-30 19:46:00,0.74109,0.74154,0.74109,0.74121,100000000.0
2007-04-30 19:47:00,0.7415,0.7419,0.7415,0.74185,354099996.0
2007-04-30 19:48:00,0.7419,0.7419,0.7417,0.7417,89600000.0
2007-04-30 19:49:00,0.7417,0.7419,0.7417,0.7419,109000001.0
2007-04-30 19:50:00,0.7419,0.7419,0.7414,0.74165,200399999.0
2007-04-30 19:51:00,0.7417,0.7417,0.7416,0.7416,58299998.0
2007-04-30 19:52:00,0.7416,0.7417,0.7416,0.7417,738199997.0
2007-04-30 19:53:00,0.7417,0.7417,0.7416,0.7416,225600000.0
2007-04-30 19:54:00,0.7416,0.7416,0.7414,0.7415,129299998.0
2007-04-30 19:55:00,0.7415,0.7415,0.7413,0.7413,290600004.0
2007-04-30 19:56:00,0.7413,0.7418,0.7413,0.7416,599200002.0
2007-04-30 19:57:00,0.7415,0.7416,0.7413,0.7414,483199999.0
2007-04-30 19:58:00,0.7414,0.74145,0.7414,0.74145,19100000.0
2007-04-30 19:59:00,0.7418,0.7418,0.7417,0.7418,383600003.0
2007-04-30 20:00:00,0.7418,0.7422,0.7417,0.7422,885900003.0
2007-04-30 20:01:00,0.7422,0.7422,0.7417,0.742,181100001.0
2007-04-30 20:02:00,0.742,0.742,0.7417,0.7419,229100002.0
2007-04-30 20:03:00,0.7419,0.7424,0.74175,0.7418,551399999.0
2007-04-30 20:04:00,0.7418,0.7422,0.7418,0.74215,404599998.0
2007-04-30 20:05:00,0.7422,0.7428,0.7421,0.74255,859800009.0
2007-04-30 20:06:00,0.7426,0.7426,0.7422,0.7422,201899997.0
2007-04-30 20:07:00,0.7421,0.7422,0.742,0.7422,249899999.0
2007-04-30 20:08:00,0.7421,0.7422,0.7421,0.74215,212800000.0
2007-04-30 20:09:00,0.7422,0.7422,0.7421,0.7422,76100000.0
2007-04-30 20:10:00,0.7422,0.7422,0.7422,0.7422,4000000.0
2007-04-30 20:11:00,0.7422,0.7422,0.7419,0.7422,452299999.0
2007-04-30 20:12:00,0.7422,0.7427,0.7422,0.7427,534300001.0
2007-04-30 20:13:00,0.7427,0.7431,0.7426,0.74305,420999997.0
2007-04-30 20:14:00,0.7431,0.7432,0.7428,0.7428,358999999.0
2007-04-30 20:15:00,0.7428,0.7429,0.7427,0.74275,121300000.0
2007-04-30 20:16:00,0.7428,0.7428,0.74255,0.7426,203200000.0
2007-04-30 20:17:00,0.74214,0.74249,0.74211,0.74242,750299993.0
2007-04-30 20:18:00,0.74241,0.74256,0.74241,0.74247,231499995.0
2007-04-30 20:19:00,0.7427,0.74285,0.7426,0.7426,103200000.0
2007-04-30 20:20:00,0.74237,0.7427,0.74232,0.74232,210700000.0
2007-04-30 20:21:00,0.74225,0.74247,0.74225,0.74237,588900005.0
2007-04-30 20:22:00,0.74238,0.74249,0.74237,0.74249,158499999.0
2007-04-30 20:23:00,0.7426,0.7426,0.7426,0.7426,20400000.0
2007-04-30 20:24:00,0.7427,0.7427,0.7426,0.7426,135499999.0
2007-04-30 20:25:00,0.7426,0.7427,0.7426,0.7427,75500001.0
2007-04-30 20:26:00,0.7427,0.7427,0.7427,0.7427,24000000.0
2007-04-30 20:27:00,0.7427,0.7427,0.74265,0.7427,21200000.0
2007-04-30 20:28:00,0.7427,0.7427,0.7427,0.7427,12000000.0
2007-04-30 20:29:00,0.7427,0.7427,0.7427,0.7427,8000000.0
2007-04-30 20:30:00,0.7427,0.7427,0.74265,0.74265,21700000.0
2007-04-30 20:31:00,0.7427,0.7427,0.7427,0.7427,5600000.0
2007-04-30 20:32:00,0.74214,0.7425,0.74214,0.74237,88099999.0
2007-04-30 20:33:00,0.74241,0.74242,0.74229,0.74242,93700000.0
2007-04-30 20:34:00,0.74238,0.74249,0.74232,0.74235,223699999.0
2007-04-30 20:35:00,0.74237,0.74246,0.74222,0.74222,61300000.0
2007-04-30 20:36:00,0.74217,0.7424,0.74217,0.74225,189099999.0
2007-04-30 20:37:00,0.74265,0.7427,0.7426,0.7427,84800000.0
2007-04-30 20:38:00,0.7427,0.7427,0.74255,0.7426,296099997.0
2007-04-30 20:39:00,0.7426,0.7426,0.7423,0.7426,940700010.0
2007-04-30 20:40:00,0.74226,0.74252,0.74213,0.74235,202799995.0
2007-04-30 20:41:00,0.74221,0.74241,0.74214,0.7422,159700000.0
2007-04-30 20:42:00,0.74239,0.74239,0.74207,0.74208,124599996.0
2007-04-30 20:43:00,0.74229,0.74241,0.74209,0.74223,260099996.0
2007-04-30 20:44:00,0.7426,0.7426,0.7425,0.7425,43600001.0
2007-04-30 20:45:00,0.7425,0.7425,0.7423,0.74235,599600002.0
2007-04-30 20:46:00,0.7424,0.7425,0.7422,0.74245,259600001.0
2007-04-30 20:47:00,0.7425,0.7425,0.7425,0.7425,183900000.0
2007-04-30 20:48:00,0.7425,0.7426,0.74245,0.7426,65300000.0
2007-04-30 20:49:00,0.7426,0.7426,0.7426,0.7426,8000000.0
2007-04-30 20:50:00,0.7426,0.7426,0.7425,0.7425,145000000.0
2007-04-30 20:51:00,0.7424,0.7425,0.7424,0.7425,229400000.0
2007-04-30 20:52:00,0.7425,0.7425,0.7425,0.7425,21300000.0
2007-04-30 20:53:00,0.74245,0.74245,0.74245,0.74245,46900000.0
2007-04-30 20:54:00,0.7425,0.7425,0.74245,0.74245,126100000.0
2007-04-30 20:55:00,0.7425,0.7425,0.74245,0.7425,111400002.0
2007-04-30 20:56:00,0.7425,0.7425,0.7421,0.7422,731699998.0
2007-04-30 20:57:00,0.7422,0.7423,0.7422,0.7423,57499999.0
2007-04-30 20:58:00,0.7423,0.7423,0.7419,0.7419,298800000.0
2007-04-30 20:59:00,0.7419,0.7419,0.7417,0.7417,312699999.0
2007-04-30 21:00:00,0.7417,0.7417,0.7414,0.7416,351399999.0
2007-04-30 21:01:00,0.7416,0.7418,0.7416,0.7418,144400000.0
2007-04-30 21:02:00,0.7418,0.742,0.7418,0.7418,50800000.0
2007-04-30 21:03:00,0.7418,0.742,0.7418,0.7419,69900000.0
2007-04-30 21:04:00,0.7419,0.7419,0.7417,0.7417,34300000.0
2007-04-30 21:05:00,0.7417,0.7417,0.7416,0.7417,94400000.0
2007-04-30 21:06:00,0.74148,0.74153,0.74143,0.74146,161799999.0
2007-04-30 21:07:00,0.7417,0.7417,0.7415,0.7416,121900001.0
2007-04-30 21:08:00,0.7417,0.7417,0.7417,0.7417,19900000.0
2007-04-30 21:09:00,0.7417,0.7418,0.7417,0.7418,22300000.0
2007-04-30 21:10:00,0.7418,0.7419,0.7418,0.7419,21300000.0
2007-04-30 21:11:00,0.74171,0.74175,0.7416,0.74168,42800000.0
2007-04-30 21:12:00,0.74183,0.74189,0.74173,0.74187,328699999.0
2007-04-30 21:13:00,0.74186,0.74191,0.74169,0.74173,427600002.0
2007-04-30 21:14:00,0.7419,0.7419,0.7417,0.7418,102500000.0
2007-04-30 21:15:00,0.74164,0.74177,0.74157,0.74168,10400000.0
2007-04-30 21:16:00,0.7418,0.7419,0.7418,0.7418,69900000.0
2007-04-30 21:17:00,0.7418,0.7418,0.7418,0.7418,42900000.0
2007-04-30 21:18:00,0.74166,0.74177,0.74159,0.74159,118800000.0
2007-04-30 21:19:00,0.74161,0.74172,0.74158,0.74172,101900000.0
2007-04-30 21:20:00,0.7418,0.7418,0.7418,0.7418,52300000.0
2007-04-30 21:21:00,0.7418,0.7418,0.7418,0.7418,20600000.0
2007-04-30 21:22:00,0.74174,0.74174,0.74157,0.74164,71500000.0
2007-04-30 21:23:00,0.7418,0.7418,0.7418,0.7418,64500000.0
2007-04-30 21:24:00,0.7418,0.7418,0.7418,0.7418,37400002.0
2007-04-30 21:25:00,0.74165,0.74172,0.74151,0.74151,49500000.0
2007-04-30 21:26:00,0.74163,0.74166,0.74157,0.74162,99400000.0
2007-04-30 21:27:00,0.74161,0.74167,0.74156,0.74167,37600000.0
2007-04-30 21:28:00,0.7418,0.7418,0.7417,0.7417,77000000.0
2007-04-30 21:29:00,0.74149,0.74163,0.74144,0.74144,64800000.0
2007-04-30 21:30:00,0.7418,0.7418,0.7416,0.7416,116999998.0
2007-04-30 21:31:00,0.7416,0.7417,0.7415,0.7415,269700001.0
2007-04-30 21:32:00,0.74132,0.74147,0.74131,0.74145,62700000.0
2007-04-30 21:33:00,0.74142,0.74148,0.74128,0.74133,194499999.0
2007-04-30 21:34:00,0.74128,0.74151,0.74128,0.74144,301200000.0
2007-04-30 21:35:00,0.74149,0.74159,0.74143,0.74154,153899998.0
2007-04-30 21:36:00,0.7417,0.7419,0.7417,0.7419,105900000.0
2007-04-30 21:37:00,0.74162,0.74183,0.7416,0.74169,155500000.0
2007-04-30 21:38:00,0.74175,0.74198,0.7417,0.74178,99000000.0
2007-04-30 21:39:00,0.7419,0.7419,0.7415,0.7415,116300002.0
2007-04-30 21:40:00,0.7415,0.7416,0.7414,0.7415,150099999.0
2007-04-30 21:41:00,0.7416,0.7416,0.7416,0.7416,60400001.0
2007-04-30 21:42:00,0.7416,0.7417,0.7414,0.7414,108899999.0
2007-04-30 21:43:00,0.7414,0.7414,0.7413,0.7413,87800000.0
2007-04-30 21:44:00,0.7414,0.7415,0.7414,0.7414,162400002.0
2007-04-30 21:45:00,0.7414,0.7414,0.7414,0.7414,22299999.0
2007-04-30 21:46:00,0.7414,0.7414,0.7414,0.7414,140000001.0
2007-04-30 21:47:00,0.7415,0.7415,0.7413,0.7413,131900000.0
2007-04-30 21:48:00,0.7413,0.7413,0.7411,0.7411,131200000.0
2007-04-30 21:49:00,0.7412,0.7412,0.7409,0.7411,260800003.0
2007-04-30 21:50:00,0.7409,0.741,0.7409,0.741,219600000.0
2007-04-30 21:51:00,0.741,0.741,0.741,0.741,37400000.0
2007-04-30 21:52:00,0.741,0.7411,0.741,0.741,34300000.0
2007-04-30 21:53:00,0.741,0.741,0.7408,0.7409,218200003.0
2007-04-30 21:54:00,0.7409,0.741,0.7409,0.7409,182300002.0
2007-04-30 21:55:00,0.7409,0.741,0.7409,0.7409,61100000.0
2007-04-30 21:56:00,0.741,0.741,0.7409,0.7409,106800000.0
2007-04-30 21:57:00,0.7409,0.7409,0.7409,0.7409,16700001.0
2007-04-30 21:58:00,0.7409,0.7409,0.7406,0.7407,287700002.0
2007-04-30 21:59:00,0.7407,0.741,0.7406,0.7408,306500002.0
2007-04-30 22:00:00,0.7408,0.7408,0.7404,0.7404,234500001.0
2007-04-30 22:01:00,0.7405,0.7406,0.7402,0.7405,232900004.0
2007-04-30 22:02:00,0.7406,0.7406,0.7405,0.7405,126300000.0
2007-04-30 22:03:00,0.7405,0.7405,0.7405,0.7405,95500000.0
2007-04-30 22:04:00,0.7406,0.7407,0.7406,0.7406,62100000.0
2007-04-30 22:05:00,0.74053,0.74085,0.74036,0.74059,142200000.0
2007-04-30 22:06:00,0.7407,0.7407,0.7406,0.7407,50100000.0
2007-04-30 22:07:00,0.7407,0.7407,0.7406,0.7406,31900000.0
2007-04-30 22:08:00,0.7406,0.7406,0.7406,0.7406,20800000.0
2007-04-30 22:09:00,0.7406,0.7406,0.7403,0.7404,131900000.0
2007-04-30 22:10:00,0.7404,0.7404,0.7404,0.7404,30200000.0
2007-04-30 22:11:00,0.7404,0.7404,0.7404,0.7404,12700000.0
2007-04-30 22:12:00,0.7404,0.7405,0.7402,0.7402,157100000.0
2007-04-30 22:13:00,0.7403,0.7403,0.7403,0.7403,5600000.0
2007-04-30 22:14:00,0.7403,0.7403,0.7403,0.7403,4800000.0
2007-04-30 22:15:00,0.74022,0.74029,0.7401,0.7401,89199999.0
2007-04-30 22:16:00,0.7404,0.7406,0.7404,0.7406,61900000.0
2007-04-30 22:17:00,0.7405,0.7407,0.7405,0.7407,78700000.0
2007-04-30 22:18:00,0.7406,0.7407,0.7406,0.7407,20300000.0
2007-04-30 22:19:00,0.7406,0.7406,0.7406,0.7406,15100000.0
2007-04-30 22:20:00,0.7407,0.7407,0.7406,0.7406,37400000.0
2007-04-30 22:21:00,0.7407,0.7407,0.7406,0.7407,147799998.0
2007-04-30 22:22:00,0.7406,0.7414,0.7406,0.7408,241199999.0
2007-04-30 22:23:00,0.7409,0.7409,0.7409,0.7409,68400000.0
2007-04-30 22:24:00,0.741,0.7411,0.741,0.7411,44300000.0
2007-04-30 22:25:00,0.741,0.7411,0.7408,0.7411,97000000.0
2007-04-30 22:26:00,0.7411,0.7411,0.7411,0.7411,33400000.0
2007-04-30 22:27:00,0.74095,0.74095,0.74072,0.74076,285100002.0
2007-04-30 22:28:00,0.74086,0.74098,0.74076,0.74098,321900000.0
2007-04-30 22:29:00,0.74094,0.74115,0.74075,0.74075,81099999.0
2007-04-30 22:30:00,0.7411,0.7413,0.7411,0.7413,108899999.0
2007-04-30 22:31:00,0.74115,0.74126,0.74098,0.74114,242699995.0
2007-04-30 22:32:00,0.7413,0.7414,0.741,0.741,131999999.0
2007-04-30 22:33:00,0.741,0.7411,0.7409,0.7411,43000000.0
2007-04-30 22:34:00,0.74071,0.74087,0.74071,0.74087,27100000.0
2007-04-30 22:35:00,0.7411,0.7411,0.741,0.741,103200000.0
2007-04-30 22:36:00,0.741,0.741,0.741,0.741,26200000.0
2007-04-30 22:37:00,0.7409,0.74103,0.74057,0.74075,180400002.0
2007-04-30 22:38:00,0.74075,0.74097,0.74072,0.74078,115700000.0
2007-04-30 22:39:00,0.741,0.741,0.7406,0.7407,232300004.0
2007-04-30 22:40:00,0.7408,0.74091,0.74058,0.74081,221900002.0
2007-04-30 22:41:00,0.7408,0.7408,0.7406,0.7406,65400000.0
2007-04-30 22:42:00,0.7406,0.7407,0.7406,0.7406,56300000.0
2007-04-30 22:43:00,0.7406,0.7407,0.7404,0.7405,161500001.0
2007-04-30 22:44:00,0.7405,0.7405,0.7403,0.7403,112100002.0
2007-04-30 22:45:00,0.7403,0.7403,0.7402,0.7402,93800000.0
2007-04-30 22:46:00,0.7401,0.7401,0.7399,0.74,234400000.0
2007-04-30 22:47:00,0.7399,0.7401,0.7399,0.7399,163700000.0
2007-04-30 22:48:00,0.73966,0.73985,0.7396,0.73985,107700000.0
2007-04-30 22:49:00,0.74,0.74,0.7399,0.7399,45200000.0
2007-04-30 22:50:00,0.7399,0.7402,0.7399,0.7402,108100000.0
2007-04-30 22:51:00,0.7402,0.7402,0.7401,0.7402,75300000.0
2007-04-30 22:52:00,0.7402,0.7403,0.7402,0.7403,58500000.0
2007-04-30 22:53:00,0.7403,0.7404,0.7403,0.7403,59400000.0
2007-04-30 22:54:00,0.7404,0.7404,0.7404,0.7404,4800000.0
2007-04-30 22:55:00,0.7404,0.7404,0.7403,0.7403,24700001.0
2007-04-30 22:56:00,0.7399,0.74013,0.73985,0.7399,603399998.0
2007-04-30 22:57:00,0.7399,0.74023,0.7399,0.73995,129000000.0
2007-04-30 22:58:00,0.7403,0.7403,0.7403,0.7403,16700001.0
2007-04-30 22:59:00,0.7402,0.7402,0.7402,0.7402,6300000.0
2007-04-30 23:00:00,0.7401,0.7401,0.7401,0.7401,2800000.0
2007-04-30 23:01:00,0.7403,0.7403,0.7403,0.7403,11900000.0
2007-04-30 23:02:00,0.7403,0.7403,0.7403,0.7403,18300000.0
2007-04-30 23:03:00,0.7403,0.7403,0.7402,0.7402,149100000.0
2007-04-30 23:04:00,0.7403,0.7403,0.74,0.74,45700000.0
2007-04-30 23:05:00,0.7402,0.7402,0.7402,0.7402,14300000.0
2007-04-30 23:06:00,0.7402,0.7404,0.7402,0.7404,115300002.0
2007-04-30 23:07:00,0.7404,0.7404,0.7404,0.7404,68200000.0
2007-04-30 23:08:00,0.7402,0.74027,0.74019,0.74027,226700001.0
2007-04-30 23:09:00,0.7404,0.7404,0.7404,0.7404,38100000.0
2007-04-30 23:10:00,0.7404,0.7409,0.7404,0.7409,103400000.0
2007-04-30 23:11:00,0.7409,0.7411,0.7407,0.7407,203600001.0
2007-04-30 23:12:00,0.7408,0.7409,0.7408,0.7409,54100000.0
2007-04-30 23:13:00,0.7409,0.7409,0.7408,0.7409,50900000.0
2007-04-30 23:14:00,0.7409,0.741,0.7409,0.7409,73000000.0
2007-04-30 23:15:00,0.7408,0.7408,0.7408,0.7408,19100000.0
2007-04-30 23:16:00,0.7407,0.74077,0.74059,0.74059,32400000.0
2007-04-30 23:17:00,0.7409,0.7409,0.7409,0.7409,25200000.0
2007-04-30 23:18:00,0.74105,0.7411,0.7409,0.7411,41400000.0
2007-04-30 23:19:00,0.74098,0.74103,0.74068,0.74088,172500002.0
2007-04-30 23:20:00,0.74105,0.74105,0.741,0.741,22299999.0
2007-04-30 23:21:00,0.74093,0.74099,0.74082,0.74082,240499999.0
2007-04-30 23:22:00,0.74073,0.74097,0.74072,0.74097,251300000.0
2007-04-30 23:23:00,0.74095,0.74095,0.74071,0.74089,443499998.0
2007-04-30 23:24:00,0.74105,0.74105,0.7409,0.7409,70000000.0
2007-04-30 23:25:00,0.7409,0.74095,0.7408,0.7408,63800000.0
2007-04-30 23:26:00,0.7408,0.7408,0.7407,0.7407,18300000.0
2007-04-30 23:27:00,0.74071,0.74071,0.7405,0.74063,138000001.0
2007-04-30 23:28:00,0.7407,0.74071,0.74056,0.74066,125599998.0
2007-04-30 23:29:00,0.7406,0.7407,0.74052,0.74052,238800000.0
2007-04-30 23:30:00,0.7408,0.7408,0.74075,0.74075,20800000.0
2007-04-30 23:31:00,0.74055,0.74055,0.74038,0.74038,114800000.0
2007-04-30 23:32:00,0.7408,0.7408,0.7408,0.7408,4800000.0
2007-04-30 23:33:00,0.7407,0.7408,0.7403,0.7405,411999999.0
2007-04-30 23:34:00,0.7405,0.7408,0.7404,0.7408,168399999.0
2007-04-30 23:35:00,0.7408,0.7408,0.7404,0.7405,102100000.0
2007-04-30 23:36:00,0.7405,0.7408,0.7405,0.7407,170899999.0
2007-04-30 23:37:00,0.7406,0.7406,0.7406,0.7406,15200000.0
2007-04-30 23:38:00,0.74065,0.74075,0.74045,0.74065,202800001.0
2007-04-30 23:39:00,0.7407,0.7407,0.7407,0.7407,33400000.0
2007-04-30 23:40:00,0.7407,0.7407,0.7407,0.7407,3100000.0
2007-04-30 23:41:00,0.7408,0.7408,0.7407,0.7407,60400000.0
2007-04-30 23:42:00,0.74044,0.74064,0.74028,0.74028,448099997.0
2007-04-30 23:43:00,0.7406,0.7406,0.7405,0.7405,124899999.0
2007-04-30 23:44:00,0.7405,0.7406,0.7402,0.74055,354799989.0
2007-04-30 23:45:00,0.7406,0.7406,0.7403,0.7405,94900001.0
2007-04-30 23:46:00,0.7405,0.7406,0.7405,0.7406,60500000.0
2007-04-30 23:47:00,0.7406,0.7406,0.7402,0.7405,163200000.0
2007-04-30 23:48:00,0.7405,0.7405,0.7403,0.7405,54300000.0
2007-04-30 23:49:00,0.7405,0.7407,0.7405,0.7407,102400000.0
2007-04-30 23:50:00,0.7407,0.7409,0.7406,0.7409,47200000.0
2007-04-30 23:51:00,0.74067,0.74074,0.74047,0.74047,55000000.0
2007-04-30 23:52:00,0.74054,0.74064,0.74034,0.74047,88899999.0
2007-04-30 23:53:00,0.74047,0.7407,0.74047,0.7406,485599999.0
2007-04-30 23:54:00,0.74064,0.74073,0.74033,0.74045,447199996.0
2007-04-30 23:55:00,0.7409,0.7409,0.74085,0.7409,114799999.0
2007-04-30 23:56:00,0.7409,0.7409,0.74075,0.74075,18300000.0
2007-04-30 23:57:00,0.7408,0.7408,0.74075,0.74075,11200000.0
2007-04-30 23:58:00,0.74041,0.74048,0.74027,0.74046,172800000.0
2007-04-30 23:59:00,0.7408,0.7408,0.7403,0.74075,60800001.0
2007-05-01 00:00:00,0.74061,0.74061,0.74029,0.74029,87600002.0
2007-05-01 00:01:00,0.74075,0.74075,0.74055,0.74055,83800000.0
2007-05-01 00:02:00,0.74047,0.74055,0.7402,0.74042,87800003.0
2007-05-01 00:03:00,0.7406,0.7406,0.7404,0.7405,201799999.0
2007-05-01 00:04:00,0.7406,0.7406,0.7403,0.7406,121400000.0
2007-05-01 00:05:00,0.7406,0.7407,0.7406,0.7407,31100001.0
2007-05-01 00:06:00,0.74025,0.74047,0.74015,0.74044,290799998.0
2007-05-01 00:07:00,0.74047,0.74053,0.74032,0.74033,418100002.0
2007-05-01 00:08:00,0.74037,0.74047,0.74032,0.74039,235400003.0
2007-05-01 00:09:00,0.7407,0.7407,0.7407,0.7407,33600000.0
2007-05-01 00:10:00,0.7407,0.7407,0.7406,0.7407,147799999.0
2007-05-01 00:11:00,0.7407,0.7407,0.7407,0.7407,13600000.0
2007-05-01 00:12:00,0.7407,0.7408,0.7407,0.7408,237700001.0
2007-05-01 00:13:00,0.74045,0.74092,0.74029,0.74048,498300000.0
2007-05-01 00:14:00,0.7408,0.741,0.7408,0.7409,496699999.0
2007-05-01 00:15:00,0.741,0.741,0.74085,0.741,400000000.0
2007-05-01 00:16:00,0.741,0.7411,0.741,0.7411,20800000.0
2007-05-01 00:17:00,0.7411,0.7411,0.74105,0.74105,19100000.0
2007-05-01 00:18:00,0.7411,0.7411,0.7411,0.7411,4800000.0
2007-05-01 00:19:00,0.7411,0.7411,0.7411,0.7411,21600000.0
2007-05-01 00:20:00,0.74077,0.74087,0.74047,0.74073,394500001.0
2007-05-01 00:21:00,0.7411,0.7411,0.74105,0.74105,18400000.0
2007-05-01 00:22:00,0.7411,0.7411,0.7411,0.7411,50400000.0
2007-05-01 00:23:00,0.741,0.7411,0.741,0.7411,106700000.0
2007-05-01 00:24:00,0.7411,0.7411,0.74105,0.7411,32200000.0
2007-05-01 00:25:00,0.741,0.7411,0.741,0.7411,264700000.0
2007-05-01 00:26:00,0.7411,0.7412,0.7411,0.7411,246399997.0
2007-05-01 00:27:00,0.7411,0.7411,0.74105,0.74105,46400000.0
2007-05-01 00:28:00,0.7408,0.74082,0.74073,0.74073,56700000.0
2007-05-01 00:29:00,0.74076,0.74082,0.7407,0.7407,84800002.0
2007-05-01 00:30:00,0.74068,0.74086,0.74065,0.74084,296400002.0
2007-05-01 00:31:00,0.7408,0.74091,0.74069,0.74089,337700003.0
2007-05-01 00:32:00,0.7411,0.7412,0.741,0.741,158400000.0
2007-05-01 00:33:00,0.7411,0.7412,0.7409,0.741,132000000.0
2007-05-01 00:34:00,0.741,0.741,0.741,0.741,43200000.0
2007-05-01 00:35:00,0.74048,0.74078,0.74048,0.74062,64500001.0
2007-05-01 00:36:00,0.7411,0.7411,0.741,0.741,12800000.0
2007-05-01 00:37:00,0.741,0.741,0.74095,0.74095,28000000.0
2007-05-01 00:38:00,0.741,0.741,0.7409,0.7409,18400000.0
2007-05-01 00:39:00,0.7409,0.7409,0.7409,0.7409,36000000.0
2007-05-01 00:40:00,0.74053,0.74078,0.74053,0.7407,61799998.0
2007-05-01 00:41:00,0.7409,0.7409,0.7409,0.7409,32000000.0
2007-05-01 00:42:00,0.7409,0.7409,0.7409,0.7409,54400000.0
2007-05-01 00:43:00,0.7409,0.7409,0.7409,0.7409,92799999.0
2007-05-01 00:44:00,0.7409,0.7409,0.7409,0.7409,32799999.0
2007-05-01 00:45:00,0.7409,0.7409,0.7408,0.7409,134199999.0
2007-05-01 00:46:00,0.7409,0.741,0.7408,0.7409,218900003.0
2007-05-01 00:47:00,0.74045,0.74071,0.74032,0.74045,499799998.0
2007-05-01 00:48:00,0.7409,0.7409,0.7408,0.7409,89599999.0
2007-05-01 00:49:00,0.7409,0.7409,0.7409,0.7409,18400000.0
2007-05-01 00:50:00,0.7409,0.7409,0.7409,0.7409,39199999.0
2007-05-01 00:51:00,0.7409,0.7409,0.7408,0.7408,90399999.0
2007-05-01 00:52:00,0.7408,0.7409,0.7408,0.7409,57600000.0
2007-05-01 00:53:00,0.7409,0.7409,0.7408,0.7409,181500001.0
2007-05-01 00:54:00,0.7409,0.7409,0.7407,0.7407,74300000.0
2007-05-01 00:55:00,0.7407,0.7407,0.7407,0.7407,26500000.0
2007-05-01 00:56:00,0.7408,0.7408,0.7407,0.7408,363200003.0
2007-05-01 00:57:00,0.7408,0.7408,0.7406,0.7407,508999998.0
2007-05-01 00:58:00,0.7408,0.7408,0.7407,0.7408,343800000.0
2007-05-01 00:59:00,0.7408,0.7408,0.7408,0.7408,22799999.0
2007-05-01 01:00:00,0.7408,0.7408,0.7408,0.7408,182399999.0
2007-05-01 01:01:00,0.7408,0.7408,0.74075,0.7408,49400000.0
2007-05-01 01:02:00,0.7408,0.7408,0.7408,0.7408,20600000.0
2007-05-01 01:03:00,0.7408,0.7408,0.7407,0.7408,76500000.0
2007-05-01 01:04:00,0.7408,0.7408,0.7408,0.7408,14400000.0
2007-05-01 01:05:00,0.7406,0.74066,0.74037,0.74041,289399999.0
2007-05-01 01:06:00,0.7408,0.7409,0.7408,0.7409,73600000.0
2007-05-01 01:07:00,0.7409,0.7409,0.7408,0.7409,260499997.0
2007-05-01 01:08:00,0.7409,0.7409,0.7408,0.7408,170099998.0
2007-05-01 01:09:00,0.7408,0.7409,0.74075,0.74075,151600000.0
2007-05-01 01:10:00,0.7408,0.7408,0.7408,0.7408,15600000.0
2007-05-01 01:11:00,0.7408,0.7408,0.7408,0.7408,15600000.0
2007-05-01 01:12:00,0.7408,0.7408,0.7408,0.7408,65700000.0
2007-05-01 01:13:00,0.74063,0.74063,0.74047,0.7405,172200002.0
2007-05-01 01:14:00,0.7408,0.74105,0.7408,0.74105,131200002.0
2007-05-01 01:15:00,0.7409,0.7409,0.7409,0.7409,99500002.0
2007-05-01 01:16:00,0.74105,0.74105,0.74105,0.74105,12000000.0
2007-05-01 01:17:00,0.741,0.7411,0.7409,0.7411,102100000.0
2007-05-01 01:18:00,0.7411,0.7411,0.7409,0.7411,142100000.0
2007-05-01 01:19:00,0.741,0.7413,0.741,0.7411,305399999.0
2007-05-01 01:20:00,0.7411,0.74135,0.7411,0.7411,562000006.0
2007-05-01 01:21:00,0.7412,0.7413,0.7411,0.74125,145900001.0
2007-05-01 01:22:00,0.7411,0.74125,0.7411,0.74125,83200004.0
2007-05-01 01:23:00,0.7413,0.74135,0.7413,0.7413,36000000.0
2007-05-01 01:24:00,0.74101,0.74107,0.74072,0.74072,80500000.0
2007-05-01 01:25:00,0.7413,0.7413,0.7412,0.7412,60400001.0
2007-05-01 01:26:00,0.74115,0.7412,0.74115,0.74115,64799999.0
2007-05-01 01:27:00,0.7412,0.7412,0.7412,0.7412,75600000.0
2007-05-01 01:28:00,0.74111,0.74121,0.74087,0.74087,206300000.0
2007-05-01 01:29:00,0.7412,0.7412,0.7411,0.7411,102399998.0
2007-05-01 01:30:00,0.74105,0.74125,0.74105,0.74125,51200000.0
2007-05-01 01:31:00,0.7413,0.7413,0.7412,0.7412,24000000.0
2007-05-01 01:32:00,0.7412,0.7413,0.7412,0.7412,38400000.0
2007-05-01 01:33:00,0.7411,0.7412,0.7411,0.7412,152699998.0
2007-05-01 01:34:00,0.7412,0.7413,0.7412,0.7412,107299999.0
2007-05-01 01:35:00,0.7413,0.7413,0.7413,0.7413,8800000.0
2007-05-01 01:36:00,0.74087,0.74106,0.74087,0.74091,342900000.0
2007-05-01 01:37:00,0.7409,0.74097,0.74087,0.74087,83400000.0
2007-05-01 01:38:00,0.7413,0.7413,0.7413,0.7413,6400000.0
2007-05-01 01:39:00,0.7413,0.7413,0.74115,0.74115,109700000.0
2007-05-01 01:40:00,0.74081,0.74116,0.7407,0.7409,618200003.0
2007-05-01 01:41:00,0.74099,0.74099,0.74065,0.74071,177200002.0
2007-05-01 01:42:00,0.7412,0.7412,0.7411,0.7412,34400000.0
2007-05-01 01:43:00,0.7411,0.7411,0.741,0.74105,100099999.0
2007-05-01 01:44:00,0.7411,0.7411,0.7408,0.7409,346399997.0
2007-05-01 01:45:00,0.7409,0.741,0.7409,0.741,432600001.0
2007-05-01 01:46:00,0.741,0.7411,0.741,0.74105,152799998.0
2007-05-01 01:47:00,0.74105,0.74105,0.74085,0.74095,183900001.0
2007-05-01 01:48:00,0.741,0.7411,0.741,0.7411,128800002.0
2007-05-01 01:49:00,0.7411,0.7411,0.74105,0.74105,11200000.0
2007-05-01 01:50:00,0.74078,0.74081,0.74049,0.74058,334899994.0
2007-05-01 01:51:00,0.7411,0.7411,0.741,0.741,142600001.0
2007-05-01 01:52:00,0.74085,0.7411,0.74062,0.74077,145500001.0
2007-05-01 01:53:00,0.741,0.741,0.74085,0.74085,100400000.0
2007-05-01 01:54:00,0.7407,0.7409,0.7406,0.7408,472100001.0
2007-05-01 01:55:00,0.7409,0.741,0.74075,0.7409,171899998.0
2007-05-01 01:56:00,0.74048,0.74084,0.74039,0.74039,230700000.0
2007-05-01 01:57:00,0.74085,0.7409,0.7407,0.74085,86199999.0
2007-05-01 01:58:00,0.7405,0.74065,0.74038,0.74065,212199997.0
2007-05-01 01:59:00,0.7408,0.74085,0.7407,0.7407,258800003.0
2007-05-01 02:00:00,0.7407,0.74075,0.7406,0.7406,244099998.0
2007-05-01 02:01:00,0.7406,0.74065,0.7405,0.74065,202899999.0
2007-05-01 02:02:00,0.7405,0.7406,0.7405,0.7405,224700002.0
2007-05-01 02:03:00,0.7405,0.7407,0.7405,0.7406,238200001.0
2007-05-01 02:04:00,0.7406,0.7407,0.7406,0.7407,55000000.0
2007-05-01 02:05:00,0.7406,0.7408,0.7406,0.7406,197200001.0
2007-05-01 02:06:00,0.7406,0.7408,0.7406,0.7408,65600000.0
2007-05-01 02:07:00,0.7407,0.7409,0.7407,0.7408,185500002.0
2007-05-01 02:08:00,0.7408,0.7411,0.7408,0.741,348999997.0
2007-05-01 02:09:00,0.741,0.741,0.7408,0.7409,338599995.0
2007-05-01 02:10:00,0.7409,0.7409,0.7409,0.7409,14400000.0
2007-05-01 02:11:00,0.7409,0.741,0.7408,0.7408,370699998.0
2007-05-01 02:12:00,0.7409,0.7409,0.7409,0.7409,46300000.0
2007-05-01 02:13:00,0.7409,0.7412,0.7409,0.7412,137400000.0
2007-05-01 02:14:00,0.7412,0.7412,0.741,0.741,205500000.0
2007-05-01 02:15:00,0.741,0.741,0.74085,0.74095,246399997.0
2007-05-01 02:16:00,0.741,0.741,0.7408,0.74085,303199999.0
2007-05-01 02:17:00,0.74085,0.74085,0.7405,0.7405,328800004.0
2007-05-01 02:18:00,0.74026,0.74035,0.74011,0.74018,51700001.0
2007-05-01 02:19:00,0.7405,0.74065,0.74045,0.7405,615600003.0
2007-05-01 02:20:00,0.7405,0.7405,0.7405,0.7405,115000000.0
2007-05-01 02:21:00,0.7405,0.7405,0.7404,0.74045,176699998.0
2007-05-01 02:22:00,0.74017,0.7404,0.74003,0.74003,180700002.0
2007-05-01 02:23:00,0.7404,0.7404,0.7402,0.7403,338500000.0
2007-05-01 02:24:00,0.7403,0.7404,0.7403,0.7404,50000000.0
2007-05-01 02:25:00,0.74008,0.74023,0.73995,0.74005,95499999.0
2007-05-01 02:26:00,0.74003,0.74003,0.73976,0.73988,401200002.0
2007-05-01 02:27:00,0.73988,0.74005,0.73988,0.74,176100000.0
2007-05-01 02:28:00,0.73998,0.74025,0.73992,0.7402,156400000.0
2007-05-01 02:29:00,0.7404,0.74065,0.7403,0.7406,316300000.0
2007-05-01 02:30:00,0.7407,0.741,0.7406,0.7406,189000002.0
2007-05-01 02:31:00,0.7406,0.741,0.7406,0.7407,235200000.0
2007-05-01 02:32:00,0.7407,0.7407,0.74055,0.7406,192200001.0
2007-05-01 02:33:00,0.7407,0.741,0.7407,0.74075,118600000.0
2007-05-01 02:34:00,0.74075,0.7411,0.74065,0.7409,348000001.0
2007-05-01 02:35:00,0.74043,0.74068,0.74039,0.74068,495700003.0
2007-05-01 02:36:00,0.74071,0.74081,0.74052,0.74052,451500002.0
2007-05-01 02:37:00,0.7405,0.74073,0.7405,0.74071,218000001.0
2007-05-01 02:38:00,0.74068,0.7407,0.74047,0.74065,176400002.0
2007-05-01 02:39:00,0.74058,0.74064,0.74039,0.74051,397099999.0
2007-05-01 02:40:00,0.74085,0.74085,0.74065,0.74075,140700002.0
2007-05-01 02:41:00,0.74048,0.74056,0.74036,0.74038,157999999.0
2007-05-01 02:42:00,0.7408,0.7408,0.7407,0.7407,139699999.0
2007-05-01 02:43:00,0.74039,0.74057,0.74032,0.74055,247400001.0
2007-05-01 02:44:00,0.7408,0.7409,0.7408,0.7409,31800000.0
2007-05-01 02:45:00,0.74069,0.74072,0.74048,0.74063,73600000.0
2007-05-01 02:46:00,0.7408,0.7408,0.74065,0.74065,117400001.0
2007-05-01 02:47:00,0.7408,0.7408,0.7406,0.7406,88600000.0
2007-05-01 02:48:00,0.7406,0.74075,0.7406,0.7407,152200002.0
2007-05-01 02:49:00,0.74055,0.7407,0.74055,0.7407,123300002.0
2007-05-01 02:50:00,0.7406,0.7407,0.7406,0.7407,68800000.0
2007-05-01 02:51:00,0.7406,0.7407,0.7406,0.7407,104000001.0
2007-05-01 02:52:00,0.7407,0.7407,0.74055,0.7407,235699998.0
2007-05-01 02:53:00,0.7407,0.7407,0.74055,0.74055,128199997.0
2007-05-01 02:54:00,0.7406,0.7407,0.74015,0.74035,336899999.0
2007-05-01 02:55:00,0.74035,0.7404,0.7403,0.74035,140100000.0
2007-05-01 02:56:00,0.74035,0.7404,0.7403,0.7403,106399999.0
2007-05-01 02:57:00,0.7403,0.7404,0.7401,0.7401,249899998.0
2007-05-01 02:58:00,0.74035,0.7404,0.7399,0.7402,292600000.0
2007-05-01 02:59:00,0.7402,0.7402,0.74005,0.7401,92000001.0
2007-05-01 03:00:00,0.7401,0.7401,0.7399,0.74,151100000.0
2007-05-01 03:01:00,0.7399,0.74,0.7398,0.7399,232400001.0
2007-05-01 03:02:00,0.7399,0.74,0.7399,0.74,32800000.0
2007-05-01 03:03:00,0.74,0.74,0.74,0.74,12000000.0
2007-05-01 03:04:00,0.74,0.74,0.7399,0.7399,35200000.0
2007-05-01 03:05:00,0.7398,0.7398,0.7398,0.7398,97599999.0
2007-05-01 03:06:00,0.7398,0.7399,0.7397,0.7397,389299998.0
2007-05-01 03:07:00,0.7397,0.7397,0.7396,0.73965,114700002.0
2007-05-01 03:08:00,0.73941,0.7395,0.73924,0.73947,56299999.0
2007-05-01 03:09:00,0.7397,0.7397,0.73965,0.73965,19200000.0
2007-05-01 03:10:00,0.7397,0.7397,0.7396,0.7396,146899997.0
2007-05-01 03:11:00,0.7396,0.7396,0.7396,0.7396,16299999.0
2007-05-01 03:12:00,0.7396,0.7396,0.7391,0.7391,530999995.0
2007-05-01 03:13:00,0.7391,0.7393,0.7389,0.7389,1080300002.0
2007-05-01 03:14:00,0.7389,0.7391,0.73885,0.739,559899998.0
2007-05-01 03:15:00,0.739,0.7393,0.73895,0.7391,681799999.0
2007-05-01 03:16:00,0.7391,0.73915,0.739,0.739,284199997.0
2007-05-01 03:17:00,0.7391,0.73915,0.73895,0.7391,200500001.0
2007-05-01 03:18:00,0.73915,0.73915,0.7389,0.7389,242200005.0
2007-05-01 03:19:00,0.739,0.7391,0.739,0.73905,46599999.0
2007-05-01 03:20:00,0.7391,0.7396,0.739,0.73935,504000001.0
2007-05-01 03:21:00,0.739,0.73912,0.73895,0.73897,50400000.0
2007-05-01 03:22:00,0.73902,0.73915,0.73902,0.73906,69400000.0
2007-05-01 03:23:00,0.73935,0.7397,0.7391,0.7393,497400002.0
2007-05-01 03:24:00,0.73945,0.73945,0.73945,0.73945,8000000.0
2007-05-01 03:25:00,0.7395,0.7395,0.7394,0.7394,72000000.0
2007-05-01 03:26:00,0.7394,0.7395,0.7393,0.7393,237500002.0
2007-05-01 03:27:00,0.7393,0.73945,0.7393,0.73945,70600001.0
2007-05-01 03:28:00,0.73945,0.7396,0.73945,0.73945,173500001.0
2007-05-01 03:29:00,0.73945,0.73975,0.73945,0.7396,308500003.0
2007-05-01 03:30:00,0.73955,0.7396,0.73955,0.7396,102000000.0
2007-05-01 03:31:00,0.7396,0.7396,0.7396,0.7396,98500002.0
2007-05-01 03:32:00,0.73955,0.7396,0.73955,0.7396,82200001.0
2007-05-01 03:33:00,0.7396,0.7397,0.7396,0.7397,49800000.0
2007-05-01 03:34:00,0.7397,0.7397,0.7396,0.7396,93800000.0
2007-05-01 03:35:00,0.7396,0.7398,0.7396,0.7398,245000002.0
2007-05-01 03:36:00,0.7398,0.7402,0.7397,0.74015,225599998.0
2007-05-01 03:37:00,0.74,0.74015,0.74,0.74,103900000.0
2007-05-01 03:38:00,0.74,0.74005,0.7399,0.74005,206100000.0
2007-05-01 03:39:00,0.7399,0.74,0.73965,0.73985,455200002.0
2007-05-01 03:40:00,0.73985,0.73985,0.73955,0.7396,159500001.0
2007-05-01 03:41:00,0.7396,0.7396,0.73955,0.73955,112100000.0
2007-05-01 03:42:00,0.7396,0.7396,0.7396,0.7396,67800000.0
2007-05-01 03:43:00,0.7396,0.7398,0.73955,0.7398,195899999.0
2007-05-01 03:44:00,0.7398,0.7399,0.73975,0.7399,39300000.0
2007-05-01 03:45:00,0.73985,0.74,0.73985,0.74,60400000.0
2007-05-01 03:46:00,0.74,0.7402,0.7398,0.74005,425300000.0
2007-05-01 03:47:00,0.74005,0.74005,0.7396,0.7398,862600002.0
2007-05-01 03:48:00,0.7398,0.74,0.7398,0.7399,247800000.0
2007-05-01 03:49:00,0.7399,0.74005,0.7399,0.7399,58299999.0
2007-05-01 03:50:00,0.7399,0.7399,0.7399,0.7399,14000000.0
2007-05-01 03:51:00,0.74,0.7402,0.74,0.7401,165200000.0
2007-05-01 03:52:00,0.7401,0.7402,0.7399,0.74015,385099997.0
2007-05-01 03:53:00,0.74015,0.74015,0.73985,0.7399,294300000.0
2007-05-01 03:54:00,0.73985,0.7399,0.73985,0.7399,29199999.0
2007-05-01 03:55:00,0.7399,0.7399,0.73966,0.73984,82600000.0
2007-05-01 03:56:00,0.73981,0.73988,0.73973,0.73978,102200000.0
2007-05-01 03:57:00,0.7399,0.7401,0.7399,0.7401,29900001.0
2007-05-01 03:58:00,0.7401,0.7403,0.73985,0.74025,309700002.0
2007-05-01 03:59:00,0.73998,0.73998,0.73972,0.73972,47400000.0
2007-05-01 04:00:00,0.74025,0.7403,0.7402,0.7403,234700001.0
2007-05-01 04:01:00,0.7403,0.7406,0.7402,0.74045,186800000.0
2007-05-01 04:02:00,0.74045,0.74045,0.74045,0.74045,8800000.0
2007-05-01 04:03:00,0.7405,0.7405,0.7405,0.7405,12000000.0
2007-05-01 04:04:00,0.7405,0.7405,0.7404,0.74045,62900000.0
2007-05-01 04:05:00,0.7405,0.7413,0.7404,0.74115,388699998.0
2007-05-01 04:06:00,0.7411,0.74115,0.7407,0.7408,556900000.0
2007-05-01 04:07:00,0.7408,0.7409,0.74075,0.7409,116099997.0
2007-05-01 04:08:00,0.7409,0.7409,0.74085,0.74085,24000000.0
2007-05-01 04:09:00,0.7409,0.741,0.7408,0.741,162200000.0
2007-05-01 04:10:00,0.7409,0.7412,0.7408,0.7411,612600003.0
2007-05-01 04:11:00,0.7412,0.7413,0.7411,0.7412,306500000.0
2007-05-01 04:12:00,0.7412,0.7413,0.7409,0.7413,434500000.0
2007-05-01 04:13:00,0.7413,0.7413,0.7411,0.7413,232200001.0
2007-05-01 04:14:00,0.74095,0.74095,0.74071,0.74071,22600000.0
2007-05-01 04:15:00,0.7413,0.7413,0.7413,0.7413,23200000.0
2007-05-01 04:16:00,0.7413,0.7413,0.7411,0.7411,106000001.0
2007-05-01 04:17:00,0.7411,0.7412,0.74075,0.741,386600000.0
2007-05-01 04:18:00,0.741,0.7411,0.741,0.7411,54400000.0
2007-05-01 04:19:00,0.7411,0.7411,0.741,0.741,200000002.0
2007-05-01 04:20:00,0.741,0.741,0.741,0.741,14800000.0
2007-05-01 04:21:00,0.74079,0.74088,0.74077,0.74088,49300000.0
2007-05-01 04:22:00,0.7411,0.7411,0.7411,0.7411,23200000.0
2007-05-01 04:23:00,0.7411,0.7411,0.7411,0.7411,6400000.0
2007-05-01 04:24:00,0.7411,0.7411,0.7409,0.741,115500000.0
2007-05-01 04:25:00,0.741,0.741,0.7409,0.741,86900001.0
2007-05-01 04:26:00,0.7409,0.7409,0.74085,0.74085,99200000.0
2007-05-01 04:27:00,0.7409,0.7409,0.7409,0.7409,3700000.0
2007-05-01 04:28:00,0.7409,0.7409,0.7409,0.7409,14400000.0
2007-05-01 04:29:00,0.7409,0.7409,0.7408,0.7408,91999998.0
2007-05-01 04:30:00,0.7408,0.7409,0.7408,0.7408,186600000.0
2007-05-01 04:31:00,0.7408,0.7408,0.7408,0.7408,21200001.0
2007-05-01 04:32:00,0.7408,0.7408,0.7408,0.7408,89599998.0
2007-05-01 04:33:00,0.7409,0.7409,0.7409,0.7409,34800000.0
2007-05-01 04:34:00,0.74064,0.74076,0.74037,0.74059,133499998.0
2007-05-01 04:35:00,0.7408,0.7409,0.7408,0.7409,176200000.0
2007-05-01 04:36:00,0.741,0.7415,0.741,0.74145,376800000.0
2007-05-01 04:37:00,0.7415,0.7415,0.7411,0.7412,275799999.0
2007-05-01 04:38:00,0.7412,0.7413,0.741,0.7411,373800004.0
2007-05-01 04:39:00,0.74058,0.741,0.74055,0.74094,80199999.0
2007-05-01 04:40:00,0.74085,0.74101,0.74061,0.7408,131100001.0
2007-05-01 04:41:00,0.7412,0.7413,0.74115,0.7413,361400002.0
2007-05-01 04:42:00,0.7413,0.7413,0.74115,0.74115,33200000.0
2007-05-01 04:43:00,0.74076,0.74087,0.74066,0.74076,69800000.0
2007-05-01 04:44:00,0.74086,0.74101,0.74072,0.74101,24900000.0
2007-05-01 04:45:00,0.7412,0.7412,0.7412,0.7412,6400000.0
2007-05-01 04:46:00,0.7412,0.7413,0.7411,0.7413,135000002.0
2007-05-01 04:47:00,0.7413,0.7414,0.7412,0.7413,219300002.0
2007-05-01 04:48:00,0.7413,0.7413,0.7413,0.7413,58099999.0
2007-05-01 04:49:00,0.74092,0.7411,0.74092,0.7411,49300000.0
2007-05-01 04:50:00,0.74109,0.74128,0.741,0.74121,119900000.0
2007-05-01 04:51:00,0.7414,0.7414,0.7414,0.7414,226900002.0
2007-05-01 04:52:00,0.7414,0.7416,0.7414,0.7416,58799999.0
2007-05-01 04:53:00,0.7416,0.7417,0.74145,0.74145,143599999.0
2007-05-01 04:54:00,0.74165,0.7417,0.7415,0.7415,162400000.0
2007-05-01 04:55:00,0.7415,0.7418,0.7415,0.7417,291500000.0
2007-05-01 04:56:00,0.74165,0.7417,0.74165,0.74165,155399999.0
2007-05-01 04:57:00,0.74165,0.7417,0.7415,0.7416,300100002.0
2007-05-01 04:58:00,0.7416,0.7416,0.7414,0.7414,167000001.0
2007-05-01 04:59:00,0.74135,0.7416,0.74135,0.7416,291800000.0
2007-05-01 05:00:00,0.7416,0.7417,0.7415,0.7417,181599997.0
2007-05-01 05:01:00,0.7417,0.7419,0.7416,0.7419,624000001.0
2007-05-01 05:02:00,0.7418,0.7419,0.7418,0.7419,148500000.0
2007-05-01 05:03:00,0.7419,0.742,0.7418,0.7418,554799998.0
2007-05-01 05:04:00,0.7418,0.7419,0.7418,0.7419,151200004.0
2007-05-01 05:05:00,0.7419,0.7419,0.7419,0.7419,40800000.0
2007-05-01 05:06:00,0.7419,0.742,0.74175,0.7419,648499994.0
2007-05-01 05:07:00,0.7419,0.7422,0.7419,0.7421,291199995.0
2007-05-01 05:08:00,0.74205,0.7421,0.7419,0.742,285099997.0
2007-05-01 05:09:00,0.742,0.742,0.7418,0.7418,18100000.0
2007-05-01 05:10:00,0.7418,0.7421,0.7417,0.7418,295400000.0
2007-05-01 05:11:00,0.7418,0.7418,0.74175,0.7418,39600000.0
2007-05-01 05:12:00,0.74186,0.74186,0.74158,0.74164,44400000.0
2007-05-01 05:13:00,0.74167,0.74167,0.74137,0.74161,140000000.0
2007-05-01 05:14:00,0.7418,0.7418,0.7417,0.7417,247199999.0
2007-05-01 05:15:00,0.7417,0.7417,0.74165,0.74165,55400000.0
2007-05-01 05:16:00,0.7417,0.74175,0.74165,0.74175,90300000.0
2007-05-01 05:17:00,0.7418,0.7418,0.7418,0.7418,2700000.0
2007-05-01 05:18:00,0.7417,0.74185,0.7417,0.74185,39500000.0
2007-05-01 05:19:00,0.74147,0.74166,0.7413,0.7413,95799999.0
2007-05-01 05:20:00,0.74185,0.74185,0.7417,0.74175,246800000.0
2007-05-01 05:21:00,0.74156,0.74175,0.74147,0.74175,43800000.0
2007-05-01 05:22:00,0.7419,0.742,0.7419,0.742,24000000.0
2007-05-01 05:23:00,0.74165,0.74173,0.74155,0.74171,101299998.0
2007-05-01 05:24:00,0.742,0.742,0.7418,0.742,221700001.0
2007-05-01 05:25:00,0.74155,0.7416,0.74144,0.7416,49200000.0
2007-05-01 05:26:00,0.74152,0.74165,0.74148,0.74161,50000000.0
2007-05-01 05:27:00,0.742,0.742,0.7419,0.7419,72000000.0
2007-05-01 05:28:00,0.7419,0.742,0.7417,0.7418,192399998.0
2007-05-01 05:29:00,0.7418,0.7418,0.7416,0.7418,146200002.0
2007-05-01 05:30:00,0.7418,0.7418,0.7418,0.7418,900000.0
2007-05-01 05:31:00,0.7418,0.7418,0.7414,0.7414,414900000.0
2007-05-01 05:32:00,0.7414,0.74155,0.74115,0.74155,221800000.0
2007-05-01 05:33:00,0.74145,0.74145,0.7412,0.7412,178500001.0
2007-05-01 05:34:00,0.7412,0.7415,0.7412,0.7414,281400000.0
2007-05-01 05:35:00,0.7414,0.7414,0.7413,0.7413,110699999.0
2007-05-01 05:36:00,0.7413,0.7413,0.7413,0.7413,87500000.0
2007-05-01 05:37:00,0.7414,0.7416,0.7413,0.74135,314400001.0
2007-05-01 05:38:00,0.7414,0.7415,0.7413,0.74145,330499998.0
2007-05-01 05:39:00,0.74145,0.74145,0.74125,0.7413,321600000.0
2007-05-01 05:40:00,0.7413,0.7413,0.7411,0.7413,631300004.0
2007-05-01 05:41:00,0.7413,0.7414,0.7412,0.7414,107599999.0
2007-05-01 05:42:00,0.74067,0.74096,0.74067,0.74093,59200000.0
2007-05-01 05:43:00,0.7414,0.7414,0.7412,0.7412,55799999.0
2007-05-01 05:44:00,0.7412,0.7413,0.7412,0.7413,109899999.0
2007-05-01 05:45:00,0.7413,0.7415,0.7412,0.7414,310799999.0
2007-05-01 05:46:00,0.7414,0.74155,0.7414,0.74155,261300000.0
2007-05-01 05:47:00,0.74155,0.74155,0.7413,0.7414,526900003.0
2007-05-01 05:48:00,0.7415,0.7416,0.7414,0.7415,150700000.0
2007-05-01 05:49:00,0.74115,0.74118,0.74099,0.74109,30000000.0
2007-05-01 05:50:00,0.7415,0.7415,0.7412,0.7413,179699999.0
2007-05-01 05:51:00,0.7415,0.7415,0.7413,0.74135,26400000.0
2007-05-01 05:52:00,0.7412,0.7413,0.7409,0.741,478399998.0
2007-05-01 05:53:00,0.741,0.7412,0.7409,0.741,153099999.0
2007-05-01 05:54:00,0.741,0.741,0.741,0.741,21100000.0
2007-05-01 05:55:00,0.741,0.741,0.741,0.741,67300002.0
2007-05-01 05:56:00,0.741,0.7411,0.741,0.741,145699998.0
2007-05-01 05:57:00,0.741,0.7411,0.741,0.741,122199999.0
2007-05-01 05:58:00,0.74056,0.74075,0.74056,0.74073,66300000.0
2007-05-01 05:59:00,0.741,0.741,0.74095,0.74095,38199999.0
2007-05-01 06:00:00,0.741,0.7412,0.741,0.7411,155800001.0
2007-05-01 06:01:00,0.7411,0.7411,0.74085,0.74085,222700001.0
2007-05-01 06:02:00,0.74085,0.741,0.74075,0.741,121299999.0
2007-05-01 06:03:00,0.741,0.741,0.7407,0.7408,425499998.0
2007-05-01 06:04:00,0.74095,0.74095,0.74095,0.74095,8000000.0
2007-05-01 06:05:00,0.74095,0.74095,0.7407,0.7407,385000000.0
2007-05-01 06:06:00,0.741,0.741,0.741,0.741,1200000.0
2007-05-01 06:07:00,0.7408,0.7408,0.7407,0.7407,42800000.0
2007-05-01 06:08:00,0.7406,0.7407,0.7405,0.7406,299700000.0
2007-05-01 06:09:00,0.7406,0.7406,0.7406,0.7406,15600000.0
2007-05-01 06:10:00,0.7406,0.7406,0.7406,0.7406,16400000.0
2007-05-01 06:11:00,0.7406,0.7406,0.7404,0.7404,50700000.0
2007-05-01 06:12:00,0.7406,0.74065,0.7406,0.7406,91200000.0
2007-05-01 06:13:00,0.7406,0.7408,0.7406,0.7408,30800000.0
2007-05-01 06:14:00,0.7407,0.7407,0.74055,0.74055,122700000.0
2007-05-01 06:15:00,0.74027,0.74049,0.74027,0.74045,99500001.0
2007-05-01 06:16:00,0.74038,0.74057,0.74022,0.74045,76500000.0
2007-05-01 06:17:00,0.7407,0.7407,0.7406,0.7407,61500000.0
2007-05-01 06:18:00,0.7407,0.7407,0.7406,0.7407,80400000.0
2007-05-01 06:19:00,0.7403,0.74048,0.7403,0.74045,75599999.0
2007-05-01 06:20:00,0.7404,0.7404,0.74027,0.74032,68100000.0
2007-05-01 06:21:00,0.7406,0.7406,0.7406,0.7406,39600000.0
2007-05-01 06:22:00,0.7406,0.7407,0.7405,0.7405,213800000.0
2007-05-01 06:23:00,0.7406,0.7407,0.7405,0.7407,53400002.0
2007-05-01 06:24:00,0.7407,0.7407,0.7406,0.7406,107600000.0
2007-05-01 06:25:00,0.7406,0.7407,0.74045,0.74065,251800000.0
2007-05-01 06:26:00,0.7407,0.741,0.74055,0.741,389600001.0
2007-05-01 06:27:00,0.741,0.741,0.7409,0.7409,6100000.0
2007-05-01 06:28:00,0.7409,0.741,0.7409,0.741,55200000.0
2007-05-01 06:29:00,0.7409,0.741,0.7409,0.741,129600000.0
2007-05-01 06:30:00,0.741,0.741,0.7409,0.741,68000000.0
2007-05-01 06:31:00,0.741,0.741,0.741,0.741,39600000.0
2007-05-01 06:32:00,0.741,0.741,0.741,0.741,33600000.0
2007-05-01 06:33:00,0.7409,0.741,0.7409,0.74095,69300000.0
2007-05-01 06:34:00,0.74085,0.741,0.74085,0.741,84300000.0
2007-05-01 06:35:00,0.74041,0.7409,0.74041,0.74065,135500000.0
2007-05-01 06:36:00,0.74046,0.74082,0.74046,0.74073,63900002.0
2007-05-01 06:37:00,0.741,0.741,0.741,0.741,20600000.0
2007-05-01 06:38:00,0.741,0.741,0.741,0.741,18400000.0
2007-05-01 06:39:00,0.74093,0.74097,0.74076,0.74076,120400003.0
2007-05-01 06:40:00,0.741,0.741,0.741,0.741,27600000.0
2007-05-01 06:41:00,0.7409,0.741,0.7409,0.741,77600000.0
2007-05-01 06:42:00,0.74095,0.74095,0.74085,0.7409,167299998.0
2007-05-01 06:43:00,0.74027,0.74074,0.74027,0.7406,89900000.0
2007-05-01 06:44:00,0.7411,0.7412,0.7411,0.7411,16000000.0
2007-05-01 06:45:00,0.7411,0.7412,0.7411,0.7411,45200000.0
2007-05-01 06:46:00,0.7412,0.7414,0.741,0.74115,308499999.0
2007-05-01 06:47:00,0.7412,0.74155,0.74115,0.7414,398800002.0
2007-05-01 06:48:00,0.7413,0.7413,0.7411,0.7412,45700000.0
2007-05-01 06:49:00,0.7412,0.7413,0.7412,0.7413,135900000.0
2007-05-01 06:50:00,0.7413,0.7413,0.7412,0.7412,95700001.0
2007-05-01 06:51:00,0.7412,0.7413,0.7412,0.7412,426299995.0
2007-05-01 06:52:00,0.7412,0.7412,0.74105,0.7412,303000001.0
2007-05-01 06:53:00,0.7412,0.7412,0.7411,0.7411,127000000.0
2007-05-01 06:54:00,0.7411,0.7411,0.741,0.741,149800000.0
2007-05-01 06:55:00,0.741,0.74105,0.74095,0.74105,219200001.0
2007-05-01 06:56:00,0.7411,0.7411,0.741,0.7411,73500001.0
2007-05-01 06:57:00,0.7413,0.7414,0.7413,0.7413,129399999.0
2007-05-01 06:58:00,0.74125,0.7414,0.74125,0.7414,67600001.0
2007-05-01 06:59:00,0.7414,0.7414,0.74105,0.74105,306600000.0
2007-05-01 07:00:00,0.7411,0.7412,0.7409,0.7409,735600002.0
2007-05-01 07:01:00,0.7409,0.7412,0.7409,0.7409,1098500002.0
2007-05-01 07:02:00,0.7409,0.74125,0.7409,0.7411,639600000.0
2007-05-01 07:03:00,0.7411,0.74135,0.7411,0.7413,535300001.0
2007-05-01 07:04:00,0.7413,0.7414,0.74125,0.7413,374900001.0
2007-05-01 07:05:00,0.74145,0.7415,0.7412,0.74135,387700003.0
2007-05-01 07:06:00,0.7413,0.74155,0.7413,0.74135,574099999.0
2007-05-01 07:07:00,0.74145,0.7416,0.74135,0.74145,603499999.0
2007-05-01 07:08:00,0.7415,0.74155,0.7413,0.7414,468099999.0
2007-05-01 07:09:00,0.7414,0.7417,0.7414,0.7415,496400001.0
2007-05-01 07:10:00,0.74145,0.7416,0.74145,0.74155,112000000.0
2007-05-01 07:11:00,0.7416,0.7416,0.7415,0.7415,106400001.0
2007-05-01 07:12:00,0.7415,0.7417,0.7415,0.7416,132500001.0
2007-05-01 07:13:00,0.7416,0.7417,0.7414,0.7414,455100002.0
2007-05-01 07:14:00,0.7415,0.7415,0.7413,0.7414,137900000.0
2007-05-01 07:15:00,0.7413,0.7415,0.74125,0.7413,463000002.0
2007-05-01 07:16:00,0.7413,0.7415,0.7413,0.7415,298399996.0
2007-05-01 07:17:00,0.7415,0.7415,0.7415,0.7415,6400000.0
2007-05-01 07:18:00,0.74113,0.7412,0.74108,0.74108,92699997.0
2007-05-01 07:19:00,0.7415,0.7415,0.7413,0.7413,132699996.0
2007-05-01 07:20:00,0.7413,0.7414,0.7413,0.7414,269799998.0
2007-05-01 07:21:00,0.7414,0.7414,0.7413,0.7413,192799994.0
2007-05-01 07:22:00,0.74165,0.7417,0.74165,0.7417,315900000.0
2007-05-01 07:23:00,0.7417,0.7418,0.7417,0.7418,249299997.0
2007-05-01 07:24:00,0.7418,0.7418,0.7418,0.7418,25600000.0
2007-05-01 07:25:00,0.7418,0.742,0.7418,0.7419,168600000.0
2007-05-01 07:26:00,0.742,0.742,0.742,0.742,57700000.0
2007-05-01 07:27:00,0.7419,0.7419,0.7419,0.7419,181300000.0
2007-05-01 07:28:00,0.7419,0.742,0.7419,0.742,43800000.0
2007-05-01 07:29:00,0.742,0.742,0.7419,0.742,289600000.0
2007-05-01 07:30:00,0.742,0.7421,0.7419,0.742,151700003.0
2007-05-01 07:31:00,0.7421,0.7421,0.742,0.742,55700001.0
2007-05-01 07:32:00,0.742,0.742,0.742,0.742,92700000.0
2007-05-01 07:33:00,0.74164,0.74185,0.74161,0.74185,93200004.0
2007-05-01 07:34:00,0.742,0.7421,0.742,0.742,110000000.0
2007-05-01 07:35:00,0.7419,0.742,0.7419,0.742,103800001.0
2007-05-01 07:36:00,0.742,0.742,0.742,0.742,144800000.0
2007-05-01 07:37:00,0.742,0.742,0.742,0.742,112700001.0
2007-05-01 07:38:00,0.742,0.7421,0.7419,0.742,491100001.0
2007-05-01 07:39:00,0.742,0.742,0.742,0.742,63000000.0
2007-05-01 07:40:00,0.7421,0.7421,0.742,0.742,237399997.0
2007-05-01 07:41:00,0.7422,0.7423,0.7421,0.7422,347700000.0
2007-05-01 07:42:00,0.7424,0.7425,0.74225,0.7423,631299998.0
2007-05-01 07:43:00,0.7423,0.7424,0.7423,0.7423,172300005.0
2007-05-01 07:44:00,0.7422,0.7424,0.7422,0.7423,519999994.0
2007-05-01 07:45:00,0.74225,0.74225,0.74225,0.74225,9600000.0
2007-05-01 07:46:00,0.7423,0.7423,0.74205,0.74205,386500004.0
2007-05-01 07:47:00,0.74192,0.742,0.74176,0.74176,58500000.0
2007-05-01 07:48:00,0.74174,0.74187,0.74174,0.7418,58600000.0
2007-05-01 07:49:00,0.7421,0.7421,0.74175,0.7418,287999995.0
2007-05-01 07:50:00,0.7419,0.7421,0.7419,0.7421,91900000.0
2007-05-01 07:51:00,0.7421,0.7421,0.74175,0.7419,545199995.0
2007-05-01 07:52:00,0.7419,0.742,0.7419,0.7419,230800000.0
2007-05-01 07:53:00,0.74185,0.742,0.74155,0.7416,314300001.0
2007-05-01 07:54:00,0.7415,0.7418,0.7414,0.7415,222600000.0
2007-05-01 07:55:00,0.7414,0.7416,0.74135,0.7414,670700000.0
2007-05-01 07:56:00,0.7414,0.7415,0.74135,0.7415,387299998.0
2007-05-01 07:57:00,0.7415,0.7415,0.7414,0.7414,42399999.0
2007-05-01 07:58:00,0.7415,0.7415,0.7415,0.7415,20900000.0
2007-05-01 07:59:00,0.7415,0.7417,0.74135,0.74135,628000004.0
2007-05-01 08:00:00,0.7414,0.74145,0.7414,0.7414,48100000.0
2007-05-01 08:01:00,0.7414,0.7414,0.7411,0.7412,282200002.0
2007-05-01 08:02:00,0.741,0.7412,0.741,0.7411,567499997.0
2007-05-01 08:03:00,0.7411,0.7414,0.741,0.7413,668799998.0
2007-05-01 08:04:00,0.7412,0.7417,0.74115,0.7417,515700007.0
2007-05-01 08:05:00,0.7417,0.7419,0.7417,0.7419,192300000.0
2007-05-01 08:06:00,0.7419,0.7419,0.7418,0.7418,113800000.0
2007-05-01 08:07:00,0.7418,0.742,0.7418,0.742,140000004.0
2007-05-01 08:08:00,0.74195,0.742,0.7418,0.7418,455400003.0
2007-05-01 08:09:00,0.7418,0.7419,0.7418,0.7418,154600000.0
2007-05-01 08:10:00,0.7419,0.7419,0.7418,0.7418,236399998.0
2007-05-01 08:11:00,0.74159,0.74169,0.74147,0.74169,94300000.0
2007-05-01 08:12:00,0.7418,0.7418,0.7418,0.7418,32400001.0
2007-05-01 08:13:00,0.7418,0.7419,0.7418,0.7419,90400000.0
2007-05-01 08:14:00,0.742,0.7423,0.7419,0.742,895100002.0
2007-05-01 08:15:00,0.742,0.7421,0.7419,0.742,537999990.0
2007-05-01 08:16:00,0.742,0.742,0.7418,0.7418,603599997.0
2007-05-01 08:17:00,0.7418,0.7418,0.74175,0.74175,298499996.0
2007-05-01 08:18:00,0.7418,0.74183,0.74143,0.74158,155299999.0
2007-05-01 08:19:00,0.7419,0.7421,0.7418,0.74205,592799998.0
2007-05-01 08:20:00,0.7421,0.7424,0.742,0.7422,813399994.0
2007-05-01 08:21:00,0.7422,0.7422,0.7421,0.7422,343300001.0
2007-05-01 08:22:00,0.7422,0.7422,0.7421,0.7421,131900000.0
2007-05-01 08:23:00,0.7422,0.7423,0.7422,0.7423,59100000.0
2007-05-01 08:24:00,0.74203,0.74207,0.74177,0.74196,153600000.0
2007-05-01 08:25:00,0.7423,0.7423,0.7419,0.742,320000006.0
2007-05-01 08:26:00,0.742,0.74205,0.7419,0.74205,352600000.0
2007-05-01 08:27:00,0.7421,0.7422,0.742,0.74205,367400003.0
2007-05-01 08:28:00,0.74205,0.7421,0.74205,0.7421,84300004.0
2007-05-01 08:29:00,0.7421,0.7422,0.74205,0.7422,334999999.0
2007-05-01 08:30:00,0.7422,0.7425,0.74215,0.7422,774400001.0
2007-05-01 08:31:00,0.7422,0.7423,0.7422,0.7423,523000001.0
2007-05-01 08:32:00,0.7423,0.7423,0.7423,0.7423,25600000.0
2007-05-01 08:33:00,0.74195,0.74213,0.74188,0.74213,102000002.0
2007-05-01 08:34:00,0.7421,0.74211,0.74183,0.74183,130000003.0
2007-05-01 08:35:00,0.74235,0.7424,0.7423,0.7424,101800000.0
2007-05-01 08:36:00,0.7424,0.7424,0.74195,0.74195,396100002.0
2007-05-01 08:37:00,0.7421,0.7422,0.74205,0.7422,71200000.0
2007-05-01 08:38:00,0.7422,0.7423,0.7421,0.7423,94499998.0
2007-05-01 08:39:00,0.74225,0.7423,0.7421,0.7423,262999999.0
2007-05-01 08:40:00,0.7423,0.7425,0.7422,0.7425,1105399996.0
2007-05-01 08:41:00,0.7425,0.7425,0.7424,0.7425,558500000.0
2007-05-01 08:42:00,0.7425,0.7425,0.74205,0.74205,134399999.0
2007-05-01 08:43:00,0.7422,0.7423,0.7421,0.7421,214399999.0
2007-05-01 08:44:00,0.74188,0.74197,0.74161,0.74197,96200002.0
2007-05-01 08:45:00,0.7421,0.7421,0.74185,0.74185,127900001.0
2007-05-01 08:46:00,0.7419,0.742,0.74185,0.7419,214400001.0
2007-05-01 08:47:00,0.7419,0.7422,0.7419,0.7421,259899999.0
2007-05-01 08:48:00,0.7421,0.7423,0.742,0.7422,81600000.0
2007-05-01 08:49:00,0.7422,0.7422,0.7421,0.7422,99200000.0
2007-05-01 08:50:00,0.7422,0.7422,0.7412,0.7417,876200001.0
2007-05-01 08:51:00,0.7417,0.7422,0.7415,0.7416,860900004.0
2007-05-01 08:52:00,0.7416,0.7416,0.7415,0.7415,358500001.0
2007-05-01 08:53:00,0.7415,0.7417,0.7415,0.7417,426199998.0
2007-05-01 08:54:00,0.7417,0.7421,0.7417,0.7418,239799999.0
2007-05-01 08:55:00,0.7418,0.7418,0.7418,0.7418,38300000.0
2007-05-01 08:56:00,0.7418,0.7418,0.7415,0.7415,135400000.0
2007-05-01 08:57:00,0.7415,0.7417,0.7411,0.7414,444400001.0
2007-05-01 08:58:00,0.74155,0.7416,0.7414,0.7415,181600001.0
2007-05-01 08:59:00,0.7415,0.7417,0.7413,0.7416,544200000.0
2007-05-01 09:00:00,0.7415,0.7419,0.7415,0.74165,772600001.0
2007-05-01 09:01:00,0.74165,0.7424,0.74165,0.742,714800004.0
2007-05-01 09:02:00,0.7421,0.7421,0.7415,0.7415,536299994.0
2007-05-01 09:03:00,0.74165,0.7417,0.7416,0.7417,27000000.0
2007-05-01 09:04:00,0.7417,0.7418,0.7413,0.7417,206300000.0
2007-05-01 09:05:00,0.7417,0.742,0.7416,0.74175,93100001.0
2007-05-01 09:06:00,0.7418,0.742,0.74155,0.7418,172799999.0
2007-05-01 09:07:00,0.7419,0.74215,0.7419,0.74205,157700000.0
2007-05-01 09:08:00,0.742,0.74225,0.742,0.74215,81400000.0
2007-05-01 09:09:00,0.74184,0.74185,0.74165,0.74165,53199999.0
2007-05-01 09:10:00,0.742,0.74215,0.7419,0.74215,161900000.0
2007-05-01 09:11:00,0.74215,0.7422,0.742,0.742,91200000.0
2007-05-01 09:12:00,0.742,0.742,0.742,0.742,14600000.0
2007-05-01 09:13:00,0.742,0.74235,0.742,0.7421,215200000.0
2007-05-01 09:14:00,0.74215,0.74215,0.742,0.742,40800000.0
2007-05-01 09:15:00,0.74154,0.74174,0.74142,0.74164,101999999.0
2007-05-01 09:16:00,0.74168,0.74182,0.74156,0.74182,94200002.0
2007-05-01 09:17:00,0.74183,0.74183,0.74162,0.74178,74200000.0
2007-05-01 09:18:00,0.74186,0.74196,0.7418,0.7419,255500001.0
2007-05-01 09:19:00,0.7423,0.7426,0.7422,0.7423,511799994.0
2007-05-01 09:20:00,0.7422,0.74235,0.7421,0.74235,28500000.0
2007-05-01 09:21:00,0.7424,0.7424,0.7423,0.7423,27200000.0
2007-05-01 09:22:00,0.7423,0.7423,0.7422,0.7423,89800000.0
2007-05-01 09:23:00,0.7423,0.7425,0.7423,0.7423,75300000.0
2007-05-01 09:24:00,0.74218,0.74229,0.74205,0.74221,74000000.0
2007-05-01 09:25:00,0.7424,0.74255,0.7424,0.74255,16800000.0
2007-05-01 09:26:00,0.7426,0.7426,0.74245,0.74245,121900000.0
2007-05-01 09:27:00,0.74245,0.74245,0.74195,0.7421,181200001.0
2007-05-01 09:28:00,0.7421,0.7422,0.742,0.74205,408999997.0
2007-05-01 09:29:00,0.7421,0.7421,0.7421,0.7421,12000000.0
2007-05-01 09:30:00,0.7422,0.7422,0.74185,0.742,300599998.0
2007-05-01 09:31:00,0.7419,0.7422,0.7415,0.7415,144300000.0
2007-05-01 09:32:00,0.7415,0.74175,0.7415,0.74165,98600000.0
2007-05-01 09:33:00,0.7416,0.7423,0.74155,0.742,484600000.0
2007-05-01 09:34:00,0.7419,0.74195,0.74175,0.74185,74100000.0
2007-05-01 09:35:00,0.74185,0.74185,0.74155,0.74155,200100000.0
2007-05-01 09:36:00,0.74155,0.74155,0.74135,0.74135,125400000.0
2007-05-01 09:37:00,0.74135,0.74135,0.74125,0.7413,49600000.0
2007-05-01 09:38:00,0.7413,0.7413,0.7411,0.7411,41699999.0
2007-05-01 09:39:00,0.7411,0.7411,0.7411,0.7411,66400001.0
2007-05-01 09:40:00,0.7411,0.74125,0.7411,0.74125,181100002.0
2007-05-01 09:41:00,0.74125,0.7413,0.7411,0.74125,129400001.0
2007-05-01 09:42:00,0.74125,0.74125,0.74105,0.74105,213699999.0
2007-05-01 09:43:00,0.7411,0.7412,0.74105,0.7411,436199997.0
2007-05-01 09:44:00,0.7411,0.7414,0.7411,0.7414,287199997.0
2007-05-01 09:45:00,0.7414,0.7414,0.7412,0.7412,181600001.0
2007-05-01 09:46:00,0.7412,0.7413,0.7411,0.7411,446800004.0
2007-05-01 09:47:00,0.7411,0.7412,0.74105,0.7412,245799998.0
2007-05-01 09:48:00,0.7412,0.74135,0.74105,0.7412,352499999.0
2007-05-01 09:49:00,0.7412,0.7412,0.7411,0.74115,198100001.0
2007-05-01 09:50:00,0.7412,0.7412,0.74105,0.74105,76799998.0
2007-05-01 09:51:00,0.74075,0.74092,0.74057,0.74073,287899997.0
2007-05-01 09:52:00,0.7411,0.7411,0.74105,0.7411,175900005.0
2007-05-01 09:53:00,0.7411,0.7411,0.7411,0.7411,193800002.0
2007-05-01 09:54:00,0.7411,0.7412,0.7411,0.7412,150499998.0
2007-05-01 09:55:00,0.7412,0.7412,0.7412,0.7412,116400000.0
2007-05-01 09:56:00,0.7412,0.74125,0.7412,0.74125,93499998.0
2007-05-01 09:57:00,0.7413,0.7413,0.74115,0.74115,126100002.0
2007-05-01 09:58:00,0.74115,0.74115,0.74115,0.74115,17600000.0
2007-05-01 09:59:00,0.7412,0.7412,0.7412,0.7412,10400000.0
2007-05-01 10:00:00,0.7412,0.7412,0.7411,0.7411,62400001.0
2007-05-01 10:01:00,0.7411,0.7411,0.7411,0.7411,45599998.0
2007-05-01 10:02:00,0.7411,0.7411,0.7411,0.7411,142300002.0
2007-05-01 10:03:00,0.7411,0.7411,0.741,0.741,153400001.0
2007-05-01 10:04:00,0.741,0.74105,0.7409,0.7409,147899999.0
2007-05-01 10:05:00,0.7409,0.7409,0.7403,0.74065,312099998.0
2007-05-01 10:06:00,0.7407,0.74075,0.7407,0.7407,177300003.0
2007-05-01 10:07:00,0.74075,0.7408,0.7407,0.7407,31800000.0
2007-05-01 10:08:00,0.7407,0.7408,0.74065,0.7408,277299997.0
2007-05-01 10:09:00,0.74039,0.74069,0.74038,0.74038,447600004.0
2007-05-01 10:10:00,0.7408,0.7409,0.7408,0.7408,139600002.0
2007-05-01 10:11:00,0.7408,0.7411,0.7407,0.7411,325299998.0
2007-05-01 10:12:00,0.7411,0.7413,0.741,0.7413,245600000.0
2007-05-01 10:13:00,0.7413,0.7413,0.74115,0.7412,193500004.0
2007-05-01 10:14:00,0.74125,0.7416,0.7412,0.7412,738400003.0
2007-05-01 10:15:00,0.7413,0.7415,0.7413,0.7415,839800009.0
2007-05-01 10:16:00,0.7415,0.7415,0.74145,0.7415,500100004.0
2007-05-01 10:17:00,0.74145,0.7416,0.74145,0.7416,148600001.0
2007-05-01 10:18:00,0.74155,0.7418,0.74145,0.7418,771800001.0
2007-05-01 10:19:00,0.7418,0.7422,0.7416,0.7418,1629800003.0
2007-05-01 10:20:00,0.7418,0.7419,0.74175,0.7418,513499994.0
2007-05-01 10:21:00,0.7418,0.7419,0.74175,0.74185,404799997.0
2007-05-01 10:22:00,0.7419,0.7419,0.7419,0.7419,216600000.0
2007-05-01 10:23:00,0.7419,0.7421,0.7419,0.7421,123200000.0
2007-05-01 10:24:00,0.7421,0.7421,0.74205,0.7421,236300000.0
2007-05-01 10:25:00,0.74194,0.74203,0.74163,0.74176,10000000.0
2007-05-01 10:26:00,0.7421,0.7421,0.7419,0.7419,153300001.0
2007-05-01 10:27:00,0.74195,0.742,0.7419,0.7419,39600000.0
2007-05-01 10:28:00,0.7419,0.7419,0.7419,0.7419,14200000.0
2007-05-01 10:29:00,0.74195,0.7422,0.7419,0.742,147300000.0
2007-05-01 10:30:00,0.7419,0.74215,0.7419,0.7421,722200002.0
2007-05-01 10:31:00,0.7421,0.74215,0.7419,0.742,303699999.0
2007-05-01 10:32:00,0.742,0.7421,0.742,0.742,332199999.0
2007-05-01 10:33:00,0.742,0.742,0.74195,0.74195,36000000.0
2007-05-01 10:34:00,0.742,0.742,0.74195,0.742,64000000.0
2007-05-01 10:35:00,0.742,0.742,0.7419,0.7419,103500001.0
2007-05-01 10:36:00,0.7419,0.742,0.7419,0.742,230399995.0
2007-05-01 10:37:00,0.742,0.742,0.7419,0.7419,67399997.0
2007-05-01 10:38:00,0.7419,0.7419,0.74155,0.74155,487200000.0
2007-05-01 10:39:00,0.7416,0.7416,0.74155,0.74155,150399998.0
2007-05-01 10:40:00,0.74145,0.7415,0.74105,0.74115,240900000.0
2007-05-01 10:41:00,0.7411,0.7412,0.74105,0.7412,201100000.0
2007-05-01 10:42:00,0.74114,0.74114,0.74078,0.74094,74700000.0
2007-05-01 10:43:00,0.7412,0.7412,0.7412,0.7412,154400000.0
2007-05-01 10:44:00,0.7412,0.7412,0.7412,0.7412,78399999.0
2007-05-01 10:45:00,0.7412,0.7412,0.74115,0.74115,20800000.0
2007-05-01 10:46:00,0.7412,0.7412,0.7412,0.7412,9600000.0
2007-05-01 10:47:00,0.7412,0.7412,0.7412,0.7412,108799997.0
2007-05-01 10:48:00,0.7412,0.7413,0.7412,0.7413,151000001.0
2007-05-01 10:49:00,0.7413,0.7414,0.7413,0.7414,286599996.0
2007-05-01 10:50:00,0.7414,0.7414,0.7413,0.7414,205299999.0
2007-05-01 10:51:00,0.7414,0.7419,0.7414,0.7419,169200000.0
2007-05-01 10:52:00,0.7419,0.7423,0.74185,0.7423,100800000.0
2007-05-01 10:53:00,0.7423,0.7424,0.7423,0.74235,55500001.0
2007-05-01 10:54:00,0.7423,0.7424,0.7423,0.7423,153100000.0
2007-05-01 10:55:00,0.74235,0.7427,0.7416,0.7424,1094300001.0
2007-05-01 10:56:00,0.7424,0.7424,0.7419,0.7421,123499999.0
2007-05-01 10:57:00,0.7421,0.7426,0.742,0.7421,612600000.0
2007-05-01 10:58:00,0.74215,0.7422,0.7421,0.7421,71200000.0
2007-05-01 10:59:00,0.7422,0.7422,0.7421,0.7421,39400000.0
2007-05-01 11:00:00,0.7421,0.7421,0.7421,0.7421,91200000.0
2007-05-01 11:01:00,0.7421,0.7421,0.74195,0.74195,224900003.0
2007-05-01 11:02:00,0.742,0.7421,0.74195,0.7421,312699994.0
2007-05-01 11:03:00,0.7421,0.7421,0.742,0.742,214300000.0
2007-05-01 11:04:00,0.742,0.742,0.742,0.742,4600000.0
2007-05-01 11:05:00,0.74171,0.742,0.74152,0.74188,360400002.0
2007-05-01 11:06:00,0.7419,0.7419,0.74171,0.74178,245500002.0
2007-05-01 11:07:00,0.74174,0.7418,0.74161,0.74174,495699999.0
2007-05-01 11:08:00,0.742,0.742,0.7418,0.7418,149599999.0
2007-05-01 11:09:00,0.7419,0.742,0.7418,0.7419,301400002.0
2007-05-01 11:10:00,0.74185,0.742,0.7418,0.7418,473200000.0
2007-05-01 11:11:00,0.7418,0.7418,0.7417,0.7417,94300002.0
2007-05-01 11:12:00,0.7417,0.7418,0.7417,0.7418,213499998.0
2007-05-01 11:13:00,0.7418,0.7418,0.7418,0.7418,45000000.0
2007-05-01 11:14:00,0.7418,0.7418,0.7418,0.7418,136300000.0
2007-05-01 11:15:00,0.7418,0.7418,0.7416,0.7418,183700000.0
2007-05-01 11:16:00,0.7418,0.7418,0.7417,0.7417,493799998.0
2007-05-01 11:17:00,0.7418,0.7418,0.7418,0.7418,93100000.0
2007-05-01 11:18:00,0.7419,0.7419,0.7417,0.7418,305500003.0
2007-05-01 11:19:00,0.7418,0.7418,0.7418,0.7418,20800000.0
2007-05-01 11:20:00,0.7419,0.742,0.7419,0.7419,278000000.0
2007-05-01 11:21:00,0.742,0.742,0.7419,0.7419,61700001.0
2007-05-01 11:22:00,0.7419,0.742,0.7419,0.74195,88700001.0
2007-05-01 11:23:00,0.742,0.742,0.7419,0.7419,88100001.0
2007-05-01 11:24:00,0.7419,0.742,0.7419,0.742,342600000.0
2007-05-01 11:25:00,0.742,0.7421,0.742,0.7421,117800003.0
2007-05-01 11:26:00,0.7421,0.7421,0.7421,0.7421,52000000.0
2007-05-01 11:27:00,0.74193,0.74194,0.74166,0.74166,1037700003.0
2007-05-01 11:28:00,0.742,0.742,0.742,0.742,91000000.0
2007-05-01 11:29:00,0.742,0.742,0.74195,0.74195,79499999.0
2007-05-01 11:30:00,0.742,0.742,0.74195,0.74195,218199998.0
2007-05-01 11:31:00,0.742,0.742,0.74185,0.742,400300000.0
2007-05-01 11:32:00,0.742,0.742,0.7419,0.7419,90300000.0
2007-05-01 11:33:00,0.74165,0.74174,0.74136,0.74145,983100001.0
2007-05-01 11:34:00,0.74149,0.7418,0.74149,0.7418,502900002.0
2007-05-01 11:35:00,0.74176,0.74191,0.7414,0.74144,1609000005.0
2007-05-01 11:36:00,0.7419,0.7419,0.74185,0.74185,61600000.0
2007-05-01 11:37:00,0.7419,0.7419,0.74185,0.74185,7600000.0
2007-05-01 11:38:00,0.74165,0.742,0.74165,0.7419,283900001.0
2007-05-01 11:39:00,0.74167,0.74175,0.74143,0.74158,317400004.0
2007-05-01 11:40:00,0.7419,0.7419,0.7416,0.74175,323699996.0
2007-05-01 11:41:00,0.74175,0.7418,0.74175,0.7418,58200000.0
2007-05-01 11:42:00,0.7418,0.7418,0.7417,0.7417,26600001.0
2007-05-01 11:43:00,0.7417,0.7417,0.74165,0.7417,51800000.0
2007-05-01 11:44:00,0.74117,0.74157,0.74117,0.74153,269500000.0
2007-05-01 11:45:00,0.7417,0.7417,0.7417,0.7417,45399999.0
2007-05-01 11:46:00,0.7417,0.7418,0.74165,0.7418,212899998.0
2007-05-01 11:47:00,0.7418,0.7419,0.7417,0.7417,609699998.0
2007-05-01 11:48:00,0.7417,0.7418,0.7417,0.7417,187800002.0
2007-05-01 11:49:00,0.7416,0.7416,0.7411,0.7412,382599997.0
2007-05-01 11:50:00,0.7412,0.7414,0.7412,0.7414,22900000.0
2007-05-01 11:51:00,0.74135,0.7414,0.74135,0.74135,15200000.0
2007-05-01 11:52:00,0.7413,0.7415,0.7413,0.74145,16400000.0
2007-05-01 11:53:00,0.74135,0.74135,0.74116,0.74118,396800005.0
2007-05-01 11:54:00,0.74117,0.74142,0.74097,0.74123,1002000001.0
2007-05-01 11:55:00,0.74127,0.74149,0.74113,0.74135,738400002.0
2007-05-01 11:56:00,0.74141,0.74142,0.74123,0.74126,868600004.0
2007-05-01 11:57:00,0.74145,0.74145,0.74145,0.74145,8000000.0
2007-05-01 11:58:00,0.74145,0.74145,0.7413,0.7413,59800001.0
2007-05-01 11:59:00,0.74125,0.74145,0.74125,0.74145,48400000.0
2007-05-01 12:00:00,0.7415,0.7415,0.74145,0.74145,11200000.0
2007-05-01 12:01:00,0.74108,0.74123,0.74106,0.74114,40300000.0
2007-05-01 12:02:00,0.7415,0.7415,0.74145,0.74145,63199999.0
2007-05-01 12:03:00,0.7415,0.7415,0.7415,0.7415,32800000.0
2007-05-01 12:04:00,0.7415,0.7415,0.7414,0.7415,192500002.0
2007-05-01 12:05:00,0.7415,0.7415,0.7415,0.7415,109600000.0
2007-05-01 12:06:00,0.7415,0.7415,0.74135,0.7415,1322599999.0
2007-05-01 12:07:00,0.7415,0.7416,0.7414,0.7415,399500001.0
2007-05-01 12:08:00,0.7415,0.7416,0.7415,0.7415,265700000.0
2007-05-01 12:09:00,0.74132,0.74138,0.74111,0.74116,917599996.0
2007-05-01 12:10:00,0.7413,0.7415,0.7413,0.7415,330799998.0
2007-05-01 12:11:00,0.7416,0.7416,0.7416,0.7416,24000000.0
2007-05-01 12:12:00,0.7416,0.7416,0.7416,0.7416,109800001.0
2007-05-01 12:13:00,0.7416,0.7416,0.74155,0.74155,115599997.0
2007-05-01 12:14:00,0.7416,0.7417,0.74155,0.74155,286800000.0
2007-05-01 12:15:00,0.7416,0.7416,0.7415,0.7415,39000000.0
2007-05-01 12:16:00,0.7415,0.7416,0.7414,0.7415,264999999.0
2007-05-01 12:17:00,0.7415,0.7415,0.7413,0.7415,457099996.0
2007-05-01 12:18:00,0.7415,0.7415,0.7415,0.7415,66999998.0
2007-05-01 12:19:00,0.7415,0.7415,0.7415,0.7415,448800014.0
2007-05-01 12:20:00,0.7415,0.7416,0.74145,0.7416,323600007.0
2007-05-01 12:21:00,0.7416,0.7416,0.7416,0.7416,184399999.0
2007-05-01 12:22:00,0.7416,0.7416,0.74135,0.74135,377500002.0
2007-05-01 12:23:00,0.7414,0.742,0.7414,0.742,517099996.0
2007-05-01 12:24:00,0.742,0.7421,0.742,0.7421,46400001.0
2007-05-01 12:25:00,0.7421,0.7423,0.7421,0.7423,385100004.0
2007-05-01 12:26:00,0.7423,0.7423,0.7422,0.7423,627699995.0
2007-05-01 12:27:00,0.7422,0.7423,0.7422,0.7422,91299999.0
2007-05-01 12:28:00,0.7423,0.7423,0.7423,0.7423,37800000.0
2007-05-01 12:29:00,0.7422,0.7423,0.7422,0.7423,152500001.0
2007-05-01 12:30:00,0.7422,0.7423,0.7419,0.7419,870699997.0
2007-05-01 12:31:00,0.7419,0.7419,0.7419,0.7419,129900003.0
2007-05-01 12:32:00,0.7418,0.7418,0.7418,0.7418,118000001.0
2007-05-01 12:33:00,0.7418,0.7418,0.7418,0.7418,27500000.0
2007-05-01 12:34:00,0.7419,0.742,0.7419,0.7419,77500000.0
2007-05-01 12:35:00,0.7419,0.7419,0.7419,0.7419,49000000.0
2007-05-01 12:36:00,0.7419,0.742,0.7418,0.7419,511200001.0
2007-05-01 12:37:00,0.7419,0.7419,0.74185,0.74185,124999999.0
2007-05-01 12:38:00,0.7419,0.742,0.74185,0.742,262300003.0
2007-05-01 12:39:00,0.742,0.742,0.742,0.742,15600000.0
2007-05-01 12:40:00,0.742,0.742,0.742,0.742,46800000.0
2007-05-01 12:41:00,0.742,0.742,0.74175,0.74175,244700000.0
2007-05-01 12:42:00,0.7418,0.7418,0.7418,0.7418,473799996.0
2007-05-01 12:43:00,0.7418,0.7418,0.7418,0.7418,787199989.0
2007-05-01 12:44:00,0.7418,0.7419,0.7418,0.7418,192500004.0
2007-05-01 12:45:00,0.7419,0.742,0.7418,0.742,800900001.0
2007-05-01 12:46:00,0.742,0.7422,0.742,0.7422,532200003.0
2007-05-01 12:47:00,0.7422,0.7423,0.74205,0.7423,513000001.0
2007-05-01 12:48:00,0.7423,0.7423,0.7423,0.7423,24400000.0
2007-05-01 12:49:00,0.7423,0.7423,0.7422,0.7423,403099999.0
2007-05-01 12:50:00,0.7423,0.7423,0.7423,0.7423,23600000.0
2007-05-01 12:51:00,0.7423,0.7423,0.7419,0.742,390700000.0
2007-05-01 12:52:00,0.742,0.742,0.74175,0.7418,952999996.0
2007-05-01 12:53:00,0.7419,0.742,0.74175,0.7419,759100002.0
2007-05-01 12:54:00,0.742,0.742,0.74185,0.742,354500003.0
2007-05-01 12:55:00,0.742,0.742,0.742,0.742,14100000.0
2007-05-01 12:56:00,0.742,0.7421,0.7419,0.7419,672800001.0
2007-05-01 12:57:00,0.742,0.7422,0.74195,0.7422,764700004.0
2007-05-01 12:58:00,0.7422,0.7423,0.7421,0.7423,163100001.0
2007-05-01 12:59:00,0.7423,0.7427,0.7423,0.7427,694100000.0
2007-05-01 13:00:00,0.7427,0.7427,0.7425,0.7426,806600000.0
2007-05-01 13:01:00,0.7426,0.7426,0.74245,0.7425,182599998.0
2007-05-01 13:02:00,0.7425,0.7425,0.7425,0.7425,14400000.0
2007-05-01 13:03:00,0.7425,0.7425,0.7425,0.7425,13600000.0
2007-05-01 13:04:00,0.7425,0.7425,0.7424,0.7424,134800000.0
2007-05-01 13:05:00,0.7424,0.7424,0.74225,0.7424,353200002.0
2007-05-01 13:06:00,0.7424,0.7425,0.7424,0.7425,143299999.0
2007-05-01 13:07:00,0.7425,0.7425,0.7424,0.7424,112000002.0
2007-05-01 13:08:00,0.7424,0.7426,0.7424,0.7425,461500001.0
2007-05-01 13:09:00,0.7425,0.7425,0.74245,0.7425,159499999.0
2007-05-01 13:10:00,0.7425,0.7426,0.7425,0.7426,334099997.0
2007-05-01 13:11:00,0.7427,0.7431,0.7426,0.7427,609100002.0
2007-05-01 13:12:00,0.7427,0.7428,0.74265,0.7428,173100002.0
2007-05-01 13:13:00,0.7428,0.7429,0.7426,0.7426,199500000.0
2007-05-01 13:14:00,0.7426,0.7426,0.7422,0.7424,889900005.0
2007-05-01 13:15:00,0.7423,0.7427,0.7423,0.7427,482900001.0
2007-05-01 13:16:00,0.7427,0.7427,0.74255,0.7427,49700000.0
2007-05-01 13:17:00,0.7428,0.7431,0.7425,0.7429,1196999997.0
2007-05-01 13:18:00,0.7429,0.743,0.74285,0.7429,363000000.0
2007-05-01 13:19:00,0.7429,0.743,0.7429,0.743,231999999.0
2007-05-01 13:20:00,0.743,0.7431,0.743,0.74305,456900000.0
2007-05-01 13:21:00,0.743,0.743,0.74285,0.7429,156799998.0
2007-05-01 13:22:00,0.7429,0.7429,0.74285,0.7429,180299996.0
2007-05-01 13:23:00,0.7429,0.74295,0.7429,0.74295,38800001.0
2007-05-01 13:24:00,0.74295,0.74295,0.7427,0.7428,115000000.0
2007-05-01 13:25:00,0.7428,0.7428,0.7427,0.74275,165400000.0
2007-05-01 13:26:00,0.74275,0.74275,0.74255,0.74255,142000000.0
2007-05-01 13:27:00,0.7426,0.7428,0.7426,0.7428,269800000.0
2007-05-01 13:28:00,0.7428,0.7428,0.7428,0.7428,13600000.0
2007-05-01 13:29:00,0.7428,0.7428,0.74275,0.74275,9600000.0
2007-05-01 13:30:00,0.74275,0.74275,0.74275,0.74275,3200000.0
2007-05-01 13:31:00,0.74244,0.74269,0.74226,0.74226,62400000.0
2007-05-01 13:32:00,0.74275,0.74275,0.7425,0.74255,35900000.0
2007-05-01 13:33:00,0.7426,0.7427,0.74255,0.7427,111800000.0
2007-05-01 13:34:00,0.7427,0.7427,0.7426,0.7426,55200000.0
2007-05-01 13:35:00,0.7426,0.7426,0.7426,0.7426,14400000.0
2007-05-01 13:36:00,0.7426,0.7426,0.7425,0.74255,130899999.0
2007-05-01 13:37:00,0.74255,0.74265,0.74255,0.7426,71300000.0
2007-05-01 13:38:00,0.7426,0.7426,0.74245,0.7425,111100000.0
2007-05-01 13:39:00,0.7426,0.7426,0.7426,0.7426,18400000.0
2007-05-01 13:40:00,0.7424,0.74277,0.74234,0.74242,24000000.0
2007-05-01 13:41:00,0.7426,0.7426,0.7425,0.7426,214899999.0
2007-05-01 13:42:00,0.7426,0.7429,0.7426,0.7427,184400000.0
2007-05-01 13:43:00,0.7427,0.7427,0.7426,0.74265,116699999.0
2007-05-01 13:44:00,0.7427,0.7427,0.7426,0.74265,115199999.0
2007-05-01 13:45:00,0.74265,0.74265,0.7424,0.7424,372800001.0
2007-05-01 13:46:00,0.7424,0.74245,0.7424,0.74245,124100001.0
2007-05-01 13:47:00,0.7425,0.7425,0.74245,0.7425,50100000.0
2007-05-01 13:48:00,0.7425,0.7425,0.74245,0.74245,15200000.0
2007-05-01 13:49:00,0.74229,0.74235,0.74206,0.74206,176100000.0
2007-05-01 13:50:00,0.74245,0.74245,0.7422,0.7423,144500000.0
2007-05-01 13:51:00,0.7423,0.74235,0.74215,0.74225,475500002.0
2007-05-01 13:52:00,0.7423,0.7424,0.74225,0.7424,131400000.0
2007-05-01 13:53:00,0.7424,0.7424,0.7422,0.74225,152700000.0
2007-05-01 13:54:00,0.7423,0.7423,0.7423,0.7423,4000000.0
2007-05-01 13:55:00,0.7423,0.74245,0.7423,0.74245,102900000.0
2007-05-01 13:56:00,0.74245,0.74245,0.7421,0.7421,198900000.0
2007-05-01 13:57:00,0.7421,0.7423,0.74195,0.7422,637900006.0
2007-05-01 13:58:00,0.7422,0.7423,0.7422,0.7422,182000002.0
2007-05-01 13:59:00,0.74225,0.74225,0.7421,0.7421,220699999.0
2007-05-01 14:00:00,0.7421,0.7422,0.7421,0.7422,200900000.0
2007-05-01 14:01:00,0.74192,0.74233,0.74182,0.74195,189500001.0
2007-05-01 14:02:00,0.7422,0.7424,0.7422,0.7424,198600000.0
2007-05-01 14:03:00,0.7424,0.7424,0.7424,0.7424,10400000.0
2007-05-01 14:04:00,0.7424,0.7424,0.74225,0.74235,304300002.0
2007-05-01 14:05:00,0.7423,0.7424,0.7423,0.7423,380500001.0
2007-05-01 14:06:00,0.7423,0.7423,0.74215,0.7423,238200000.0
2007-05-01 14:07:00,0.7423,0.7423,0.7422,0.7423,425500000.0
2007-05-01 14:08:00,0.7423,0.74255,0.74225,0.74255,412499994.0
2007-05-01 14:09:00,0.7426,0.7426,0.7424,0.7425,426200000.0
2007-05-01 14:10:00,0.74235,0.74235,0.74235,0.74235,19100000.0
2007-05-01 14:11:00,0.7425,0.7425,0.7424,0.7425,113300000.0
2007-05-01 14:12:00,0.7425,0.7426,0.7425,0.7425,143500000.0
2007-05-01 14:13:00,0.7425,0.7425,0.7425,0.7425,24200000.0
2007-05-01 14:14:00,0.7425,0.7425,0.7425,0.7425,28000000.0
2007-05-01 14:15:00,0.7425,0.7425,0.7425,0.7425,7100000.0
2007-05-01 14:16:00,0.74203,0.74233,0.74203,0.74227,82399999.0
2007-05-01 14:17:00,0.7425,0.74255,0.7425,0.7425,83900001.0
2007-05-01 14:18:00,0.74255,0.7426,0.7425,0.7426,91099999.0
2007-05-01 14:19:00,0.7426,0.7426,0.7426,0.7426,24800000.0
2007-05-01 14:20:00,0.7426,0.7426,0.7426,0.7426,21600000.0
2007-05-01 14:21:00,0.74255,0.74265,0.7425,0.74265,197999997.0
2007-05-01 14:22:00,0.74265,0.74265,0.7424,0.7425,240800003.0
2007-05-01 14:23:00,0.7426,0.7426,0.7426,0.7426,12000000.0
2007-05-01 14:24:00,0.7426,0.7426,0.7426,0.7426,34400000.0
2007-05-01 14:25:00,0.7426,0.7426,0.7426,0.7426,105300000.0
2007-05-01 14:26:00,0.7426,0.7427,0.74255,0.7426,221700001.0
2007-05-01 14:27:00,0.7426,0.7426,0.7426,0.7426,55200000.0
2007-05-01 14:28:00,0.74255,0.7426,0.7425,0.7426,78200001.0
2007-05-01 14:29:00,0.7426,0.7426,0.7426,0.7426,29600000.0
2007-05-01 14:30:00,0.7426,0.7426,0.74255,0.74255,23000000.0
2007-05-01 14:31:00,0.7426,0.7427,0.7426,0.7427,31800000.0
2007-05-01 14:32:00,0.7427,0.7427,0.74255,0.74255,148000000.0
2007-05-01 14:33:00,0.74255,0.7426,0.7425,0.7425,190000001.0
2007-05-01 14:34:00,0.7426,0.7426,0.7425,0.7426,102900000.0
2007-05-01 14:35:00,0.7426,0.7426,0.7424,0.7425,325500000.0
2007-05-01 14:36:00,0.74245,0.7425,0.74235,0.7424,244099999.0
2007-05-01 14:37:00,0.7424,0.7424,0.7424,0.7424,68100000.0
2007-05-01 14:38:00,0.7424,0.74245,0.74235,0.7424,368600001.0
2007-05-01 14:39:00,0.7424,0.7427,0.7424,0.7427,553800001.0
2007-05-01 14:40:00,0.7427,0.7427,0.7427,0.7427,45500000.0
2007-05-01 14:41:00,0.7427,0.7427,0.7426,0.7427,550400002.0
2007-05-01 14:42:00,0.7427,0.7427,0.7424,0.74245,321400000.0
2007-05-01 14:43:00,0.7425,0.7427,0.7424,0.7426,449199996.0
2007-05-01 14:44:00,0.7426,0.7427,0.7426,0.7427,281700002.0
2007-05-01 14:45:00,0.74245,0.74258,0.74232,0.74234,954700005.0
2007-05-01 14:46:00,0.7427,0.7427,0.7426,0.7427,275200000.0
2007-05-01 14:47:00,0.7427,0.7427,0.7425,0.7425,288699999.0
2007-05-01 14:48:00,0.7425,0.7425,0.74245,0.74245,607799994.0
2007-05-01 14:49:00,0.74245,0.7425,0.74245,0.7425,355599996.0
2007-05-01 14:50:00,0.7425,0.74255,0.7425,0.74255,183999998.0
2007-05-01 14:51:00,0.74255,0.7427,0.7425,0.7427,258000002.0
2007-05-01 14:52:00,0.7427,0.7427,0.7426,0.7426,77000000.0
2007-05-01 14:53:00,0.7426,0.74265,0.74255,0.74255,260899999.0
2007-05-01 14:54:00,0.7426,0.7426,0.7426,0.7426,41200000.0
2007-05-01 14:55:00,0.7426,0.7426,0.74255,0.7426,228199999.0
2007-05-01 14:56:00,0.7426,0.7427,0.7426,0.74265,288800000.0
2007-05-01 14:57:00,0.74265,0.743,0.74265,0.74285,629499997.0
2007-05-01 14:58:00,0.74285,0.74305,0.74275,0.74305,530200000.0
2007-05-01 14:59:00,0.7431,0.7431,0.743,0.74305,793200000.0
2007-05-01 15:00:00,0.7431,0.7433,0.74295,0.743,682900000.0
2007-05-01 15:01:00,0.743,0.743,0.74295,0.743,83000000.0
2007-05-01 15:02:00,0.74295,0.743,0.74285,0.74285,270000002.0
2007-05-01 15:03:00,0.74285,0.7429,0.7428,0.7428,273899998.0
2007-05-01 15:04:00,0.74275,0.7429,0.74265,0.74285,706599994.0
2007-05-01 15:05:00,0.7429,0.7431,0.7428,0.7431,208600000.0
2007-05-01 15:06:00,0.7431,0.7434,0.743,0.74335,270799999.0
2007-05-01 15:07:00,0.74335,0.7436,0.7433,0.7436,852800007.0
2007-05-01 15:08:00,0.7436,0.7436,0.7432,0.7435,782100003.0
2007-05-01 15:09:00,0.7435,0.7435,0.7435,0.7435,480600000.0
2007-05-01 15:10:00,0.7435,0.7435,0.7435,0.7435,547199993.0
2007-05-01 15:11:00,0.7435,0.7436,0.7431,0.7433,945900002.0
2007-05-01 15:12:00,0.7433,0.7434,0.74315,0.7433,835099994.0
2007-05-01 15:13:00,0.74325,0.7433,0.74315,0.74325,421699998.0
2007-05-01 15:14:00,0.74325,0.7433,0.74305,0.74305,502599999.0
2007-05-01 15:15:00,0.7431,0.7435,0.74305,0.74345,532500002.0
2007-05-01 15:16:00,0.74345,0.7435,0.7431,0.7433,553799999.0
2007-05-01 15:17:00,0.74335,0.7434,0.7431,0.7433,459799999.0
2007-05-01 15:18:00,0.7433,0.7433,0.74305,0.7431,977399997.0
2007-05-01 15:19:00,0.7431,0.7431,0.7431,0.7431,567200001.0
2007-05-01 15:20:00,0.7431,0.7431,0.74305,0.7431,265099996.0
2007-05-01 15:21:00,0.7431,0.7431,0.74305,0.7431,373800000.0
2007-05-01 15:22:00,0.7431,0.7432,0.7429,0.7432,612799996.0
2007-05-01 15:23:00,0.7432,0.7433,0.7431,0.7433,467200008.0
2007-05-01 15:24:00,0.7433,0.7433,0.74325,0.7433,64100001.0
2007-05-01 15:25:00,0.74325,0.7433,0.74315,0.7433,381000006.0
2007-05-01 15:26:00,0.7433,0.7433,0.7432,0.7432,183500000.0
2007-05-01 15:27:00,0.7432,0.74335,0.7432,0.7433,118700001.0
2007-05-01 15:28:00,0.74335,0.7438,0.74335,0.7438,580900000.0
2007-05-01 15:29:00,0.7438,0.7439,0.7437,0.7438,326600001.0
2007-05-01 15:30:00,0.7438,0.7438,0.7437,0.7437,60000000.0
2007-05-01 15:31:00,0.7437,0.7437,0.74355,0.74365,291399999.0
2007-05-01 15:32:00,0.74365,0.7437,0.74355,0.74355,399500001.0
2007-05-01 15:33:00,0.7436,0.7437,0.74355,0.74365,379100000.0
2007-05-01 15:34:00,0.74365,0.7441,0.74365,0.7441,940100003.0
2007-05-01 15:35:00,0.7441,0.7442,0.7441,0.7442,399899999.0
2007-05-01 15:36:00,0.74415,0.7443,0.7441,0.7442,530100003.0
2007-05-01 15:37:00,0.7442,0.7443,0.7442,0.7442,612399997.0
2007-05-01 15:38:00,0.7442,0.74445,0.74415,0.7442,597000002.0
2007-05-01 15:39:00,0.7443,0.74435,0.7442,0.74425,832300002.0
2007-05-01 15:40:00,0.74425,0.74445,0.74425,0.7444,490900003.0
2007-05-01 15:41:00,0.7444,0.7444,0.74415,0.74425,635700002.0
2007-05-01 15:42:00,0.74425,0.7443,0.74425,0.7443,65200000.0
2007-05-01 15:43:00,0.7443,0.7443,0.7443,0.7443,51200000.0
2007-05-01 15:44:00,0.7443,0.7443,0.74425,0.7443,253600000.0
2007-05-01 15:45:00,0.7443,0.74445,0.7443,0.74445,248800000.0
2007-05-01 15:46:00,0.74445,0.74445,0.7443,0.7443,396200001.0
2007-05-01 15:47:00,0.7443,0.74445,0.7442,0.7443,955599998.0
2007-05-01 15:48:00,0.7443,0.7443,0.74415,0.7443,950900006.0
2007-05-01 15:49:00,0.7443,0.7444,0.7442,0.7443,988999977.0
2007-05-01 15:50:00,0.7443,0.7443,0.7441,0.7442,985599999.0
2007-05-01 15:51:00,0.74415,0.7444,0.74415,0.7444,692300001.0
2007-05-01 15:52:00,0.7444,0.7444,0.7441,0.7442,345200004.0
2007-05-01 15:53:00,0.7442,0.7444,0.74415,0.7443,400399995.0
2007-05-01 15:54:00,0.7443,0.7443,0.7443,0.7443,14400000.0
2007-05-01 15:55:00,0.7443,0.7443,0.7441,0.7442,222999997.0
2007-05-01 15:56:00,0.7442,0.7443,0.7441,0.7442,788499996.0
2007-05-01 15:57:00,0.7442,0.74435,0.7441,0.7443,397799997.0
2007-05-01 15:58:00,0.74425,0.7443,0.74415,0.7442,58399999.0
2007-05-01 15:59:00,0.7441,0.7442,0.7438,0.7438,108600000.0
2007-05-01 16:00:00,0.7438,0.7439,0.7434,0.7437,520500000.0
2007-05-01 16:01:00,0.7437,0.7438,0.7433,0.7434,738699998.0
2007-05-01 16:02:00,0.7434,0.744,0.7433,0.7439,775500000.0
2007-05-01 16:03:00,0.74385,0.744,0.7437,0.744,834900002.0
2007-05-01 16:04:00,0.7439,0.7445,0.7439,0.7442,635900005.0
2007-05-01 16:05:00,0.7443,0.7444,0.7439,0.744,879000003.0
2007-05-01 16:06:00,0.744,0.744,0.7437,0.744,655600003.0
2007-05-01 16:07:00,0.744,0.744,0.743,0.743,949199995.0
2007-05-01 16:08:00,0.743,0.7431,0.74275,0.7428,1446800002.0
2007-05-01 16:09:00,0.7428,0.74295,0.74255,0.74295,964100002.0
2007-05-01 16:10:00,0.7429,0.743,0.74275,0.7428,421899999.0
2007-05-01 16:11:00,0.7428,0.7433,0.7428,0.7431,561499998.0
2007-05-01 16:12:00,0.743,0.7432,0.743,0.7432,242499999.0
2007-05-01 16:13:00,0.7432,0.7432,0.7431,0.7431,612899996.0
2007-05-01 16:14:00,0.7431,0.7433,0.74295,0.743,934699995.0
2007-05-01 16:15:00,0.743,0.7433,0.74275,0.7432,255700001.0
2007-05-01 16:16:00,0.7432,0.7434,0.7431,0.74335,157300000.0
2007-05-01 16:17:00,0.7433,0.7435,0.743,0.7431,423900001.0
2007-05-01 16:18:00,0.743,0.7431,0.7429,0.743,120600000.0
2007-05-01 16:19:00,0.743,0.7431,0.7429,0.743,507700000.0
2007-05-01 16:20:00,0.743,0.743,0.7427,0.7427,283100004.0
2007-05-01 16:21:00,0.7427,0.7429,0.7427,0.74275,745500003.0
2007-05-01 16:22:00,0.74275,0.74295,0.7425,0.7429,840399994.0
2007-05-01 16:23:00,0.74295,0.7433,0.74285,0.7432,359200000.0
2007-05-01 16:24:00,0.7431,0.7431,0.7423,0.74255,1251199997.0
2007-05-01 16:25:00,0.7426,0.7426,0.7423,0.7423,610500004.0
2007-05-01 16:26:00,0.7423,0.7423,0.74175,0.74205,1272800006.0
2007-05-01 16:27:00,0.74205,0.7422,0.7419,0.742,1178199994.0
2007-05-01 16:28:00,0.742,0.7421,0.74185,0.742,802799999.0
2007-05-01 16:29:00,0.74205,0.7422,0.7419,0.7422,845600001.0
2007-05-01 16:30:00,0.7422,0.7422,0.742,0.742,337100000.0
2007-05-01 16:31:00,0.742,0.7421,0.742,0.742,134499999.0
2007-05-01 16:32:00,0.742,0.742,0.74155,0.74165,1185400002.0
2007-05-01 16:33:00,0.74165,0.742,0.74145,0.74195,640799996.0
2007-05-01 16:34:00,0.74205,0.74215,0.7419,0.7421,258799998.0
2007-05-01 16:35:00,0.7421,0.7422,0.7419,0.742,583500002.0
2007-05-01 16:36:00,0.742,0.742,0.7415,0.7415,496300004.0
2007-05-01 16:37:00,0.7415,0.7416,0.7414,0.7414,277800000.0
2007-05-01 16:38:00,0.7414,0.74165,0.7411,0.7412,696999998.0
2007-05-01 16:39:00,0.7412,0.74145,0.74105,0.7412,924100001.0
2007-05-01 16:40:00,0.7412,0.7412,0.7408,0.7411,654699993.0
2007-05-01 16:41:00,0.7411,0.7413,0.74095,0.7413,720299999.0
2007-05-01 16:42:00,0.7413,0.7414,0.7411,0.7413,607200001.0
2007-05-01 16:43:00,0.7413,0.7414,0.7413,0.7413,244700001.0
2007-05-01 16:44:00,0.7413,0.7413,0.7411,0.74115,266600001.0
2007-05-01 16:45:00,0.74115,0.7412,0.74095,0.74095,756100002.0
2007-05-01 16:46:00,0.74095,0.7411,0.7403,0.74045,729099999.0
2007-05-01 16:47:00,0.74045,0.74045,0.74025,0.74045,598999998.0
2007-05-01 16:48:00,0.7404,0.74125,0.74035,0.7409,659699997.0
2007-05-01 16:49:00,0.7409,0.7409,0.7405,0.7408,599600000.0
2007-05-01 16:50:00,0.7408,0.7408,0.74055,0.7406,524599995.0
2007-05-01 16:51:00,0.7405,0.7412,0.7405,0.741,1109199994.0
2007-05-01 16:52:00,0.741,0.7411,0.7409,0.7411,403500003.0
2007-05-01 16:53:00,0.7411,0.7412,0.7411,0.7412,212800000.0
2007-05-01 16:54:00,0.7411,0.7411,0.741,0.741,444999997.0
2007-05-01 16:55:00,0.7411,0.7412,0.74105,0.74105,71100000.0
2007-05-01 16:56:00,0.74105,0.7412,0.74105,0.7411,202800000.0
2007-05-01 16:57:00,0.7411,0.7411,0.741,0.741,181500000.0
2007-05-01 16:58:00,0.741,0.741,0.7403,0.7404,1010500001.0
2007-05-01 16:59:00,0.74035,0.7407,0.7403,0.7405,559400005.0
2007-05-01 17:00:00,0.7405,0.7405,0.74025,0.7403,754200001.0
2007-05-01 17:01:00,0.7405,0.74095,0.7404,0.7409,445700003.0
2007-05-01 17:02:00,0.741,0.741,0.7407,0.7408,376200003.0
2007-05-01 17:03:00,0.7408,0.74095,0.7407,0.74085,216700000.0
2007-05-01 17:04:00,0.7409,0.741,0.7408,0.7409,228500000.0
2007-05-01 17:05:00,0.7409,0.7414,0.7409,0.74125,348500000.0
2007-05-01 17:06:00,0.74125,0.7414,0.7412,0.7413,205799999.0
2007-05-01 17:07:00,0.7413,0.7413,0.74105,0.74115,176100000.0
2007-05-01 17:08:00,0.74115,0.74115,0.7409,0.741,233100000.0
2007-05-01 17:09:00,0.7409,0.74115,0.7407,0.74115,253500001.0
2007-05-01 17:10:00,0.74115,0.7412,0.7411,0.74115,109700000.0
2007-05-01 17:11:00,0.7412,0.7412,0.741,0.7412,185100000.0
2007-05-01 17:12:00,0.7412,0.7412,0.7408,0.74105,311299999.0
2007-05-01 17:13:00,0.74105,0.74105,0.7409,0.74105,176299999.0
2007-05-01 17:14:00,0.741,0.7411,0.7409,0.741,96300000.0
2007-05-01 17:15:00,0.74105,0.7411,0.741,0.7411,19400000.0
2007-05-01 17:16:00,0.7409,0.7411,0.7409,0.74105,92000000.0
2007-05-01 17:17:00,0.74105,0.74115,0.741,0.74105,84500000.0
2007-05-01 17:18:00,0.74105,0.7411,0.7409,0.741,217600000.0
2007-05-01 17:19:00,0.74095,0.74125,0.74095,0.74125,244999999.0
2007-05-01 17:20:00,0.7413,0.74145,0.7412,0.7414,474899995.0
2007-05-01 17:21:00,0.7414,0.7415,0.7414,0.7415,194500000.0
2007-05-01 17:22:00,0.7415,0.7415,0.741,0.741,273099996.0
2007-05-01 17:23:00,0.7411,0.7413,0.741,0.74125,246500001.0
2007-05-01 17:24:00,0.7413,0.74155,0.74125,0.74145,258300001.0
2007-05-01 17:25:00,0.74145,0.74145,0.7411,0.74125,194300000.0
2007-05-01 17:26:00,0.74125,0.7413,0.7412,0.7412,85200000.0
2007-05-01 17:27:00,0.7412,0.74155,0.7412,0.74135,178600000.0
2007-05-01 17:28:00,0.7413,0.74145,0.74115,0.7414,138200000.0
2007-05-01 17:29:00,0.7414,0.7414,0.74125,0.7414,103800000.0
2007-05-01 17:30:00,0.7414,0.74155,0.7413,0.74155,315299999.0
2007-05-01 17:31:00,0.7416,0.7416,0.74135,0.74135,99200000.0
2007-05-01 17:32:00,0.7414,0.7415,0.7414,0.74145,55099999.0
2007-05-01 17:33:00,0.74145,0.74145,0.74135,0.74135,18000000.0
2007-05-01 17:34:00,0.7414,0.7414,0.74135,0.74135,8700000.0
2007-05-01 17:35:00,0.74135,0.74135,0.7413,0.7413,16700000.0
2007-05-01 17:36:00,0.74135,0.74135,0.7411,0.74125,139200000.0
2007-05-01 17:37:00,0.74125,0.74125,0.7407,0.74095,258600001.0
2007-05-01 17:38:00,0.74095,0.741,0.74085,0.741,99699999.0
2007-05-01 17:39:00,0.741,0.7411,0.74095,0.7411,102700000.0
2007-05-01 17:40:00,0.74105,0.7411,0.7408,0.7408,189700000.0
2007-05-01 17:41:00,0.7408,0.74095,0.7408,0.74095,317300000.0
2007-05-01 17:42:00,0.741,0.7411,0.741,0.741,192100000.0
2007-05-01 17:43:00,0.741,0.7411,0.74095,0.74105,337200000.0
2007-05-01 17:44:00,0.74105,0.74105,0.7407,0.7407,684499997.0
2007-05-01 17:45:00,0.7407,0.74075,0.7406,0.7406,256999997.0
2007-05-01 17:46:00,0.7406,0.74065,0.7406,0.74065,42000000.0
2007-05-01 17:47:00,0.74065,0.74065,0.7404,0.7405,628199998.0
2007-05-01 17:48:00,0.7405,0.741,0.7405,0.74095,675499999.0
2007-05-01 17:49:00,0.74095,0.741,0.7408,0.7409,823900007.0
2007-05-01 17:50:00,0.7409,0.74115,0.7409,0.74115,487100003.0
2007-05-01 17:51:00,0.74115,0.7413,0.7411,0.7412,392200001.0
2007-05-01 17:52:00,0.74115,0.7413,0.74115,0.74125,75000000.0
2007-05-01 17:53:00,0.7412,0.7414,0.74115,0.7413,367299998.0
2007-05-01 17:54:00,0.7413,0.74145,0.7413,0.74145,136400002.0
2007-05-01 17:55:00,0.7415,0.74155,0.7413,0.7415,496799999.0
2007-05-01 17:56:00,0.7415,0.74155,0.7413,0.74155,441799998.0
2007-05-01 17:57:00,0.74155,0.74155,0.7415,0.7415,58800000.0
2007-05-01 17:58:00,0.7415,0.7416,0.7415,0.7416,404600005.0
2007-05-01 17:59:00,0.7416,0.7416,0.74145,0.74145,184299999.0
2007-05-01 18:00:00,0.7415,0.7416,0.7415,0.7416,177300001.0
2007-05-01 18:01:00,0.7416,0.7418,0.74145,0.7415,552099996.0
2007-05-01 18:02:00,0.7415,0.7415,0.74125,0.7413,367900000.0
2007-05-01 18:03:00,0.7413,0.7415,0.7413,0.74135,155599996.0
2007-05-01 18:04:00,0.7414,0.74155,0.7414,0.74155,331300001.0
2007-05-01 18:05:00,0.7416,0.7416,0.7415,0.7416,59500001.0
2007-05-01 18:06:00,0.7416,0.7416,0.7415,0.7416,607100000.0
2007-05-01 18:07:00,0.7416,0.7417,0.7415,0.7417,389700000.0
2007-05-01 18:08:00,0.7417,0.7418,0.7417,0.7417,271599999.0
2007-05-01 18:09:00,0.7417,0.7421,0.7417,0.742,553100000.0
2007-05-01 18:10:00,0.74195,0.7424,0.74195,0.74235,1061699997.0
2007-05-01 18:11:00,0.7424,0.7425,0.7423,0.7423,314900000.0
2007-05-01 18:12:00,0.7423,0.7423,0.7417,0.7421,610800000.0
2007-05-01 18:13:00,0.742,0.742,0.7419,0.742,114600000.0
2007-05-01 18:14:00,0.742,0.74215,0.74195,0.7421,570800003.0
2007-05-01 18:15:00,0.74215,0.74215,0.742,0.7421,416500003.0
2007-05-01 18:16:00,0.7421,0.74215,0.742,0.742,303599997.0
2007-05-01 18:17:00,0.742,0.74205,0.74175,0.7418,201299999.0
2007-05-01 18:18:00,0.7417,0.74195,0.7417,0.7419,134800001.0
2007-05-01 18:19:00,0.7419,0.74195,0.7415,0.7416,449900001.0
2007-05-01 18:20:00,0.7416,0.7417,0.7415,0.74165,182200000.0
2007-05-01 18:21:00,0.74165,0.74165,0.74165,0.74165,1600000.0
2007-05-01 18:22:00,0.7417,0.74175,0.7416,0.74175,194300000.0
2007-05-01 18:23:00,0.74175,0.74175,0.74175,0.74175,4800000.0
2007-05-01 18:24:00,0.74138,0.74149,0.74128,0.7414,189600000.0
2007-05-01 18:25:00,0.7418,0.7418,0.7417,0.7417,128400002.0
2007-05-01 18:26:00,0.7417,0.7417,0.7417,0.7417,6400000.0
2007-05-01 18:27:00,0.7417,0.7417,0.7416,0.7417,187600000.0
2007-05-01 18:28:00,0.74165,0.74165,0.74165,0.74165,1600000.0
2007-05-01 18:29:00,0.7417,0.7417,0.7417,0.7417,10400000.0
2007-05-01 18:30:00,0.7417,0.7417,0.7416,0.7417,115600000.0
2007-05-01 18:31:00,0.7414,0.74157,0.74128,0.74137,372799996.0
2007-05-01 18:32:00,0.7416,0.7418,0.7416,0.7417,123600000.0
2007-05-01 18:33:00,0.7417,0.74175,0.74165,0.74175,148000000.0
2007-05-01 18:34:00,0.74175,0.7418,0.74175,0.7418,2400000.0
2007-05-01 18:35:00,0.7417,0.7417,0.74155,0.74165,76000000.0
2007-05-01 18:36:00,0.7417,0.7417,0.7417,0.7417,13900000.0
2007-05-01 18:37:00,0.7417,0.7417,0.7417,0.7417,3100000.0
2007-05-01 18:38:00,0.7417,0.7417,0.7415,0.7416,32900000.0
2007-05-01 18:39:00,0.7416,0.7416,0.7415,0.7415,35400000.0
2007-05-01 18:40:00,0.7415,0.7417,0.7415,0.7417,70300000.0
2007-05-01 18:41:00,0.7417,0.7417,0.7413,0.7414,224700001.0
2007-05-01 18:42:00,0.7413,0.7414,0.7412,0.7412,93300001.0
2007-05-01 18:43:00,0.7412,0.74135,0.7412,0.7413,160299998.0
2007-05-01 18:44:00,0.7413,0.7415,0.7413,0.7414,87700000.0
2007-05-01 18:45:00,0.74145,0.74145,0.74125,0.74125,71600000.0
2007-05-01 18:46:00,0.7413,0.7415,0.7413,0.74145,28200000.0
2007-05-01 18:47:00,0.7415,0.7415,0.7415,0.7415,3200000.0
2007-05-01 18:48:00,0.74115,0.74116,0.74092,0.7411,86100000.0
2007-05-01 18:49:00,0.74145,0.74145,0.7413,0.7413,23600000.0
2007-05-01 18:50:00,0.7413,0.7414,0.74125,0.7414,63599999.0
2007-05-01 18:51:00,0.74105,0.74113,0.74076,0.74113,103600000.0
2007-05-01 18:52:00,0.74119,0.74119,0.74089,0.74103,88500000.0
2007-05-01 18:53:00,0.74135,0.7414,0.7412,0.7412,158299999.0
2007-05-01 18:54:00,0.74135,0.74135,0.74135,0.74135,21600000.0
2007-05-01 18:55:00,0.74097,0.74097,0.7407,0.74089,165400000.0
2007-05-01 18:56:00,0.74135,0.74135,0.7412,0.7413,64000000.0
2007-05-01 18:57:00,0.7413,0.7413,0.74125,0.74125,10400000.0
2007-05-01 18:58:00,0.7413,0.7413,0.7412,0.74125,47200000.0
2007-05-01 18:59:00,0.7411,0.7411,0.741,0.741,237300000.0
2007-05-01 19:00:00,0.741,0.74115,0.741,0.741,236699999.0
2007-05-01 19:01:00,0.7411,0.7411,0.74105,0.7411,73900000.0
2007-05-01 19:02:00,0.7411,0.7411,0.7408,0.7409,230499999.0
2007-05-01 19:03:00,0.7409,0.74105,0.7406,0.7406,208499999.0
2007-05-01 19:04:00,0.7406,0.7408,0.7406,0.7407,104600000.0
2007-05-01 19:05:00,0.7407,0.7407,0.7407,0.7407,8800000.0
2007-05-01 19:06:00,0.74065,0.74065,0.74055,0.74055,24900000.0
2007-05-01 19:07:00,0.74065,0.74065,0.7405,0.7406,161999998.0
2007-05-01 19:08:00,0.7406,0.7407,0.7405,0.7407,101999999.0
2007-05-01 19:09:00,0.7407,0.74075,0.7406,0.7407,67900000.0
2007-05-01 19:10:00,0.74075,0.7408,0.7405,0.7405,187100000.0
2007-05-01 19:11:00,0.7405,0.74065,0.7405,0.7406,51500000.0
2007-05-01 19:12:00,0.74065,0.74065,0.7406,0.7406,46300000.0
2007-05-01 19:13:00,0.7406,0.7406,0.7406,0.7406,2000000.0
2007-05-01 19:14:00,0.7406,0.7406,0.74045,0.7405,103300001.0
2007-05-01 19:15:00,0.7405,0.7405,0.74045,0.74045,67200003.0
2007-05-01 19:16:00,0.7405,0.7406,0.74045,0.7406,59999999.0
2007-05-01 19:17:00,0.7407,0.7407,0.7407,0.7407,2400000.0
2007-05-01 19:18:00,0.74045,0.7405,0.7402,0.7403,518700007.0
2007-05-01 19:19:00,0.7407,0.7407,0.7407,0.7407,3900000.0
2007-05-01 19:20:00,0.7407,0.7407,0.7407,0.7407,2300000.0
2007-05-01 19:21:00,0.7407,0.7407,0.7406,0.7406,35699999.0
2007-05-01 19:22:00,0.7406,0.7407,0.7406,0.7407,17100000.0
2007-05-01 19:23:00,0.7407,0.7407,0.74045,0.74065,250700003.0
2007-05-01 19:24:00,0.74065,0.7407,0.74065,0.7407,2400000.0
2007-05-01 19:25:00,0.74065,0.7407,0.7405,0.7407,49600002.0
2007-05-01 19:26:00,0.74065,0.74065,0.7405,0.7405,28400001.0
2007-05-01 19:27:00,0.7405,0.7405,0.7405,0.7405,39700000.0
2007-05-01 19:28:00,0.7405,0.7405,0.7405,0.7405,50500000.0
2007-05-01 19:29:00,0.7405,0.7407,0.7405,0.74065,110400000.0
2007-05-01 19:30:00,0.74042,0.74047,0.74018,0.7402,366999995.0
2007-05-01 19:31:00,0.7407,0.7412,0.7407,0.7409,234300000.0
2007-05-01 19:32:00,0.7409,0.74105,0.7408,0.7409,260800001.0
2007-05-01 19:33:00,0.7409,0.7409,0.7408,0.7408,148800003.0
2007-05-01 19:34:00,0.7408,0.7409,0.7408,0.7408,95900000.0
2007-05-01 19:35:00,0.7408,0.7409,0.7408,0.7409,154400000.0
2007-05-01 19:36:00,0.7409,0.741,0.7406,0.7406,501399996.0
2007-05-01 19:37:00,0.7407,0.74075,0.7406,0.74075,95900002.0
2007-05-01 19:38:00,0.7408,0.7408,0.7408,0.7408,2400000.0
2007-05-01 19:39:00,0.7408,0.7408,0.74075,0.74075,29600000.0
2007-05-01 19:40:00,0.7408,0.7409,0.7406,0.7407,640799999.0
2007-05-01 19:41:00,0.7407,0.7407,0.7407,0.7407,6000000.0
2007-05-01 19:42:00,0.7407,0.7407,0.7407,0.7407,8400000.0
2007-05-01 19:43:00,0.7407,0.7407,0.7405,0.74065,94400000.0
2007-05-01 19:44:00,0.7407,0.7407,0.7406,0.7407,103000001.0
2007-05-01 19:45:00,0.74031,0.74058,0.74023,0.74023,841700006.0
2007-05-01 19:46:00,0.74024,0.74061,0.74024,0.74041,80700001.0
2007-05-01 19:47:00,0.7407,0.7407,0.7407,0.7407,4800000.0
2007-05-01 19:48:00,0.7407,0.7407,0.7406,0.7406,30700000.0
2007-05-01 19:49:00,0.7406,0.7407,0.7406,0.7407,47900000.0
2007-05-01 19:50:00,0.74035,0.74096,0.74032,0.74072,53900001.0
2007-05-01 19:51:00,0.74056,0.7407,0.7404,0.7404,495900003.0
2007-05-01 19:52:00,0.7407,0.7407,0.7407,0.7407,36000000.0
2007-05-01 19:53:00,0.7406,0.74062,0.74032,0.74055,156100004.0
2007-05-01 19:54:00,0.7406,0.7406,0.74036,0.74042,233300002.0
2007-05-01 19:55:00,0.7404,0.74042,0.74022,0.74028,521700002.0
2007-05-01 19:56:00,0.74036,0.74046,0.74025,0.7404,587299997.0
2007-05-01 19:57:00,0.7407,0.7407,0.7407,0.7407,34100000.0
2007-05-01 19:58:00,0.7407,0.7407,0.7407,0.7407,4000000.0
2007-05-01 19:59:00,0.7407,0.7407,0.7407,0.7407,62400000.0
2007-05-01 20:00:00,0.7407,0.7407,0.7406,0.7407,142800000.0
2007-05-01 20:01:00,0.7407,0.7407,0.7406,0.7406,78000000.0
2007-05-01 20:02:00,0.7406,0.7408,0.74055,0.7408,115099998.0
2007-05-01 20:03:00,0.74033,0.7404,0.74027,0.74031,266399995.0
2007-05-01 20:04:00,0.7408,0.7408,0.7407,0.7407,28800000.0
2007-05-01 20:05:00,0.7407,0.7407,0.7406,0.7407,109600001.0
2007-05-01 20:06:00,0.7407,0.7407,0.7406,0.7406,139499994.0
2007-05-01 20:07:00,0.7407,0.7407,0.74065,0.74065,143000000.0
2007-05-01 20:08:00,0.7407,0.7407,0.7406,0.7406,261700001.0
2007-05-01 20:09:00,0.7407,0.7407,0.7406,0.7407,152599997.0
2007-05-01 20:10:00,0.7407,0.7407,0.7407,0.7407,216000000.0
2007-05-01 20:11:00,0.7407,0.7408,0.7407,0.7407,50200000.0
2007-05-01 20:12:00,0.7407,0.7408,0.74065,0.7408,30500000.0
2007-05-01 20:13:00,0.74047,0.7406,0.7403,0.7405,396900001.0
2007-05-01 20:14:00,0.74051,0.74055,0.74034,0.74046,147400005.0
2007-05-01 20:15:00,0.7408,0.7408,0.7408,0.7408,2400000.0
2007-05-01 20:16:00,0.7408,0.7408,0.7407,0.7407,320899998.0
2007-05-01 20:17:00,0.7407,0.7408,0.7406,0.7407,277800002.0
2007-05-01 20:18:00,0.7407,0.7408,0.7407,0.7408,18200000.0
2007-05-01 20:19:00,0.74028,0.74049,0.74028,0.74043,207999997.0
2007-05-01 20:20:00,0.7408,0.7408,0.7408,0.7408,44300000.0
2007-05-01 20:21:00,0.7408,0.7408,0.7408,0.7408,108600003.0
2007-05-01 20:22:00,0.7408,0.7409,0.7408,0.7408,347100001.0
2007-05-01 20:23:00,0.7408,0.7408,0.7407,0.74075,416100000.0
2007-05-01 20:24:00,0.7408,0.7408,0.7407,0.7407,80800001.0
2007-05-01 20:25:00,0.7407,0.7407,0.74065,0.7407,144600004.0
2007-05-01 20:26:00,0.7402,0.74057,0.74014,0.74045,119499998.0
2007-05-01 20:27:00,0.7407,0.7408,0.74065,0.7408,216300000.0
2007-05-01 20:28:00,0.74067,0.74074,0.74044,0.74047,55700001.0
2007-05-01 20:29:00,0.7408,0.7408,0.7408,0.7408,37500000.0
2007-05-01 20:30:00,0.7408,0.7408,0.7408,0.7408,38700000.0
2007-05-01 20:31:00,0.7408,0.7408,0.7408,0.7408,49500000.0
2007-05-01 20:32:00,0.74048,0.74077,0.7404,0.74066,195300000.0
2007-05-01 20:33:00,0.7409,0.7409,0.7409,0.7409,7200000.0
2007-05-01 20:34:00,0.74043,0.74078,0.74042,0.74061,147700000.0
2007-05-01 20:35:00,0.7409,0.741,0.7408,0.7408,318599992.0
2007-05-01 20:36:00,0.74075,0.7413,0.74075,0.7413,255199997.0
2007-05-01 20:37:00,0.7413,0.7413,0.7409,0.7411,63700000.0
2007-05-01 20:38:00,0.7412,0.7412,0.7408,0.74085,80599998.0
2007-05-01 20:39:00,0.741,0.74115,0.741,0.74115,109600000.0
2007-05-01 20:40:00,0.74115,0.74115,0.7411,0.74115,45599998.0
2007-05-01 20:41:00,0.7411,0.7411,0.741,0.741,70399998.0
2007-05-01 20:42:00,0.741,0.7412,0.741,0.7412,146399997.0
2007-05-01 20:43:00,0.7412,0.7413,0.74105,0.7413,166700000.0
2007-05-01 20:44:00,0.7413,0.7413,0.7413,0.7413,72000000.0
2007-05-01 20:45:00,0.7413,0.74135,0.74125,0.74125,185000000.0
2007-05-01 20:46:00,0.7413,0.7413,0.74125,0.7413,65400000.0
2007-05-01 20:47:00,0.7413,0.7413,0.74125,0.7413,121800000.0
2007-05-01 20:48:00,0.7413,0.7413,0.7412,0.7413,191200000.0
2007-05-01 20:49:00,0.7413,0.7413,0.74125,0.7413,73600000.0
2007-05-01 20:50:00,0.7413,0.7413,0.74125,0.74125,45800000.0
2007-05-01 20:51:00,0.74091,0.74108,0.74074,0.74096,509099996.0
2007-05-01 20:52:00,0.7413,0.7413,0.7413,0.7413,33000000.0
2007-05-01 20:53:00,0.7413,0.7413,0.74125,0.74125,31600000.0
2007-05-01 20:54:00,0.7413,0.7415,0.74125,0.7413,82900000.0
2007-05-01 20:55:00,0.7413,0.7414,0.7412,0.7414,346199999.0
2007-05-01 20:56:00,0.7413,0.74155,0.7413,0.74155,144600000.0
2007-05-01 20:57:00,0.74155,0.7418,0.7415,0.74175,332600000.0
2007-05-01 20:58:00,0.7418,0.7418,0.7414,0.7415,529099992.0
2007-05-01 20:59:00,0.7415,0.7415,0.7414,0.7414,49200000.0
2007-05-01 21:00:00,0.7414,0.7415,0.7412,0.7414,270999998.0
2007-05-01 21:01:00,0.7414,0.7414,0.7413,0.7413,56700000.0
2007-05-01 21:02:00,0.74108,0.74118,0.74103,0.74114,72900000.0
2007-05-01 21:03:00,0.7413,0.7413,0.7413,0.7413,47700000.0
2007-05-01 21:04:00,0.7414,0.7414,0.7413,0.7413,37800000.0
2007-05-01 21:05:00,0.7413,0.7414,0.7413,0.7414,41400000.0
2007-05-01 21:06:00,0.74122,0.7415,0.74122,0.7414,144800001.0
2007-05-01 21:07:00,0.7415,0.7415,0.7415,0.7415,1600000.0
2007-05-01 21:08:00,0.7415,0.7415,0.7414,0.7414,16900000.0
2007-05-01 21:09:00,0.7415,0.7415,0.7414,0.7414,32300000.0
2007-05-01 21:10:00,0.7414,0.7416,0.7414,0.7416,39700000.0
2007-05-01 21:11:00,0.7416,0.7416,0.7416,0.7416,16200000.0
2007-05-01 21:12:00,0.7416,0.7416,0.7416,0.7416,31300000.0
2007-05-01 21:13:00,0.74128,0.74142,0.74121,0.74131,236700000.0
2007-05-01 21:14:00,0.74131,0.74145,0.74131,0.74132,49299999.0
2007-05-01 21:15:00,0.74132,0.74141,0.74129,0.74129,25300000.0
2007-05-01 21:16:00,0.7416,0.7417,0.7416,0.7416,82700000.0
2007-05-01 21:17:00,0.7416,0.7416,0.7415,0.7415,34999998.0
2007-05-01 21:18:00,0.7415,0.7415,0.7415,0.7415,33299999.0
2007-05-01 21:19:00,0.74126,0.74135,0.74116,0.74118,122900002.0
2007-05-01 21:20:00,0.74142,0.74169,0.74138,0.74138,54200000.0
2007-05-01 21:21:00,0.741,0.7413,0.741,0.7413,47200001.0
2007-05-01 21:22:00,0.74124,0.7413,0.7411,0.7413,82200002.0
2007-05-01 21:23:00,0.7415,0.7415,0.7415,0.7415,4400000.0
2007-05-01 21:24:00,0.74102,0.74128,0.74102,0.74125,69800000.0
2007-05-01 21:25:00,0.7412,0.7412,0.74113,0.74113,54300000.0
2007-05-01 21:26:00,0.74127,0.74133,0.74111,0.74113,82600001.0
2007-05-01 21:27:00,0.7415,0.7415,0.7415,0.7415,3200000.0
2007-05-01 21:28:00,0.7415,0.7415,0.7414,0.7415,18700000.0
2007-05-01 21:29:00,0.74125,0.74136,0.74118,0.74123,63200000.0
2007-05-01 21:30:00,0.7413,0.74168,0.74116,0.74116,100400000.0
2007-05-01 21:31:00,0.74112,0.7413,0.7411,0.74129,96800000.0
2007-05-01 21:32:00,0.7416,0.7417,0.7413,0.7416,123800000.0
2007-05-01 21:33:00,0.7415,0.7415,0.7412,0.7414,259099996.0
2007-05-01 21:34:00,0.7415,0.7416,0.7415,0.7416,43100000.0
2007-05-01 21:35:00,0.74129,0.74149,0.74129,0.74147,102800000.0
2007-05-01 21:36:00,0.7416,0.7417,0.7416,0.7416,109899999.0
2007-05-01 21:37:00,0.7416,0.7416,0.7416,0.7416,38700000.0
2007-05-01 21:38:00,0.7416,0.7416,0.7416,0.7416,22200000.0
2007-05-01 21:39:00,0.74142,0.74144,0.74124,0.74142,152600000.0
2007-05-01 21:40:00,0.7416,0.7416,0.7415,0.7415,38199999.0
2007-05-01 21:41:00,0.7415,0.7416,0.7415,0.7415,74300000.0
2007-05-01 21:42:00,0.7415,0.7416,0.7415,0.7416,99599998.0
2007-05-01 21:43:00,0.7416,0.7416,0.7416,0.7416,5500000.0
2007-05-01 21:44:00,0.74129,0.74148,0.74124,0.74133,140800001.0
2007-05-01 21:45:00,0.74115,0.74135,0.74115,0.74125,159999998.0
2007-05-01 21:46:00,0.74134,0.74143,0.74123,0.74123,124900000.0
2007-05-01 21:47:00,0.74126,0.7415,0.74115,0.74115,127900001.0
2007-05-01 21:48:00,0.74154,0.74163,0.74128,0.74144,52800000.0
2007-05-01 21:49:00,0.7416,0.7416,0.7415,0.7415,32500000.0
2007-05-01 21:50:00,0.74161,0.74169,0.74141,0.74143,47100000.0
2007-05-01 21:51:00,0.7415,0.7416,0.7415,0.7415,45400000.0
2007-05-01 21:52:00,0.7416,0.7416,0.7413,0.7416,134299999.0
2007-05-01 21:53:00,0.7417,0.7417,0.7414,0.7414,181000000.0
2007-05-01 21:54:00,0.7415,0.7415,0.7415,0.7415,9100000.0
2007-05-01 21:55:00,0.74125,0.74133,0.74125,0.74125,140799999.0
2007-05-01 21:56:00,0.74117,0.74126,0.74117,0.74121,380099996.0
2007-05-01 21:57:00,0.74118,0.74143,0.74118,0.74123,155599999.0
2007-05-01 21:58:00,0.7414,0.7415,0.7414,0.7414,82099999.0
2007-05-01 21:59:00,0.7413,0.7414,0.7413,0.7414,25300000.0
2007-05-01 22:00:00,0.7414,0.7414,0.7414,0.7414,98400000.0
2007-05-01 22:01:00,0.7414,0.7416,0.7414,0.7415,107000000.0
2007-05-01 22:02:00,0.7414,0.7414,0.7414,0.7414,9500000.0
2007-05-01 22:03:00,0.74125,0.7413,0.74116,0.74116,228800000.0
2007-05-01 22:04:00,0.74118,0.74128,0.74107,0.74119,114300000.0
2007-05-01 22:05:00,0.74121,0.74129,0.74112,0.74112,114600000.0
2007-05-01 22:06:00,0.7414,0.7414,0.7413,0.7414,67900000.0
2007-05-01 22:07:00,0.7415,0.7415,0.7414,0.7414,47500000.0
2007-05-01 22:08:00,0.7415,0.7415,0.7415,0.7415,73600000.0
2007-05-01 22:09:00,0.7414,0.7416,0.7414,0.7415,144099998.0
2007-05-01 22:10:00,0.74132,0.74172,0.74131,0.74152,101099997.0
2007-05-01 22:11:00,0.7415,0.7415,0.7415,0.7415,17100000.0
2007-05-01 22:12:00,0.7413,0.74142,0.74123,0.74138,478000000.0
2007-05-01 22:13:00,0.7415,0.7416,0.7415,0.7416,34200000.0
2007-05-01 22:14:00,0.7416,0.7416,0.7416,0.7416,9600000.0
2007-05-01 22:15:00,0.7416,0.7416,0.7415,0.7416,97900000.0
2007-05-01 22:16:00,0.74135,0.74154,0.7412,0.74134,144299999.0
2007-05-01 22:17:00,0.7416,0.7417,0.7416,0.7417,49600000.0
2007-05-01 22:18:00,0.74164,0.74171,0.7416,0.74166,93300000.0
2007-05-01 22:19:00,0.7417,0.7417,0.7417,0.7417,2400000.0
2007-05-01 22:20:00,0.7418,0.7418,0.7417,0.7417,47700000.0
2007-05-01 22:21:00,0.7417,0.7417,0.7417,0.7417,10800000.0
2007-05-01 22:22:00,0.7417,0.7417,0.7417,0.7417,42000000.0
2007-05-01 22:23:00,0.7414,0.74156,0.74139,0.74156,26400000.0
2007-05-01 22:24:00,0.74131,0.74153,0.74127,0.74153,125000000.0
2007-05-01 22:25:00,0.74157,0.74159,0.74132,0.74137,337499999.0
2007-05-01 22:26:00,0.7417,0.7417,0.7412,0.7414,63600000.0
2007-05-01 22:27:00,0.7415,0.7416,0.7414,0.7416,28000000.0
2007-05-01 22:28:00,0.7416,0.7416,0.7415,0.7415,16400000.0
2007-05-01 22:29:00,0.7414,0.7414,0.7413,0.7413,16700000.0
2007-05-01 22:30:00,0.74137,0.74145,0.7412,0.74135,66400000.0
2007-05-01 22:31:00,0.7414,0.7414,0.7414,0.7414,1600000.0
2007-05-01 22:32:00,0.74119,0.74128,0.74112,0.74119,81600000.0
2007-05-01 22:33:00,0.7414,0.7414,0.7411,0.7411,71899999.0
2007-05-01 22:34:00,0.7414,0.7414,0.741,0.7411,47200000.0
2007-05-01 22:35:00,0.7411,0.7412,0.741,0.7411,84000000.0
2007-05-01 22:36:00,0.74088,0.74088,0.74066,0.74083,54100000.0
2007-05-01 22:37:00,0.74082,0.7409,0.74069,0.74083,140100000.0
2007-05-01 22:38:00,0.74078,0.74098,0.7406,0.74098,74100000.0
2007-05-01 22:39:00,0.7411,0.7411,0.7411,0.7411,11200000.0
2007-05-01 22:40:00,0.741,0.741,0.741,0.741,12800000.0
2007-05-01 22:41:00,0.7411,0.7411,0.7409,0.741,131499996.0
2007-05-01 22:42:00,0.7411,0.7411,0.7411,0.7411,16900000.0
2007-05-01 22:43:00,0.7409,0.74093,0.74071,0.74093,110500000.0
2007-05-01 22:44:00,0.74086,0.74086,0.7408,0.74081,20600000.0
2007-05-01 22:45:00,0.7411,0.7411,0.741,0.7411,42199999.0
2007-05-01 22:46:00,0.7407,0.7408,0.7406,0.7407,127199999.0
2007-05-01 22:47:00,0.7408,0.7408,0.7407,0.7407,22500000.0
2007-05-01 22:48:00,0.7409,0.7409,0.7407,0.7407,46500000.0
2007-05-01 22:49:00,0.7408,0.7408,0.7408,0.7408,15500000.0
2007-05-01 22:50:00,0.74095,0.74106,0.74049,0.74066,84100000.0
2007-05-01 22:51:00,0.7409,0.7409,0.7409,0.7409,9600000.0
2007-05-01 22:52:00,0.7409,0.7409,0.7405,0.7405,140400000.0
2007-05-01 22:53:00,0.7405,0.7405,0.7405,0.7405,31000000.0
2007-05-01 22:54:00,0.7405,0.7408,0.7405,0.7405,86100000.0
2007-05-01 22:55:00,0.7405,0.7405,0.7404,0.7404,61100000.0
2007-05-01 22:56:00,0.7405,0.7405,0.7404,0.7404,45799999.0
2007-05-01 22:57:00,0.7405,0.7405,0.7404,0.7405,46400000.0
2007-05-01 22:58:00,0.7404,0.7405,0.7404,0.7405,36200000.0
2007-05-01 22:59:00,0.7405,0.7405,0.7405,0.7405,8800000.0
2007-05-01 23:00:00,0.7405,0.7405,0.7405,0.7405,2400000.0
2007-05-01 23:01:00,0.7405,0.7405,0.7405,0.7405,2400000.0
2007-05-01 23:02:00,0.7406,0.7406,0.7406,0.7406,10600000.0
2007-05-01 23:03:00,0.7406,0.7406,0.7406,0.7406,7800000.0
2007-05-01 23:04:00,0.7404,0.7406,0.7404,0.7406,21900000.0
2007-05-01 23:05:00,0.74037,0.74054,0.74017,0.74054,135999997.0
2007-05-01 23:06:00,0.7406,0.7407,0.7406,0.7407,36200000.0
2007-05-01 23:07:00,0.7407,0.7407,0.7406,0.7406,54300000.0
2007-05-01 23:08:00,0.74022,0.74039,0.74022,0.74032,224300003.0
2007-05-01 23:09:00,0.7406,0.7406,0.7406,0.7406,42400000.0
2007-05-01 23:10:00,0.7406,0.7406,0.7406,0.7406,5200000.0
2007-05-01 23:11:00,0.7406,0.7406,0.7406,0.7406,49800000.0
2007-05-01 23:12:00,0.7406,0.7406,0.7406,0.7406,5200000.0
2007-05-01 23:13:00,0.7406,0.7406,0.7406,0.7406,13000000.0
2007-05-01 23:14:00,0.7406,0.7406,0.7406,0.7406,5200000.0
2007-05-01 23:15:00,0.7406,0.7406,0.7406,0.7406,2600000.0
2007-05-01 23:16:00,0.74034,0.74046,0.74026,0.7403,96700000.0
2007-05-01 23:17:00,0.7403,0.74039,0.7403,0.74039,61000000.0
2007-05-01 23:18:00,0.74042,0.74067,0.74029,0.74042,274900001.0
2007-05-01 23:19:00,0.7406,0.7406,0.7406,0.7406,24300000.0
2007-05-01 23:20:00,0.7407,0.7407,0.7407,0.7407,4800000.0
2007-05-01 23:21:00,0.7407,0.7407,0.7406,0.7406,11400000.0
2007-05-01 23:22:00,0.7407,0.7407,0.7406,0.7406,7400000.0
2007-05-01 23:23:00,0.7406,0.7406,0.7406,0.7406,2800000.0
2007-05-01 23:24:00,0.7406,0.7406,0.7406,0.7406,5200000.0
2007-05-01 23:25:00,0.74006,0.7404,0.74006,0.74015,73299999.0
2007-05-01 23:26:00,0.74038,0.74043,0.74016,0.74031,167100002.0
2007-05-01 23:27:00,0.74018,0.74031,0.74017,0.74031,100300000.0
2007-05-01 23:28:00,0.74016,0.74035,0.74011,0.74028,101700001.0
2007-05-01 23:29:00,0.7402,0.74041,0.74017,0.74017,253399999.0
2007-05-01 23:30:00,0.7406,0.7406,0.7406,0.7406,1600000.0
2007-05-01 23:31:00,0.7408,0.7408,0.7405,0.7405,8600000.0
2007-05-01 23:32:00,0.7406,0.7406,0.7405,0.7405,25800000.0
2007-05-01 23:33:00,0.7405,0.7407,0.7405,0.7406,94000000.0
2007-05-01 23:34:00,0.7406,0.7406,0.7406,0.7406,5200000.0
2007-05-01 23:35:00,0.7406,0.7406,0.7405,0.7405,20899999.0
2007-05-01 23:36:00,0.7405,0.7405,0.74045,0.7405,129200000.0
2007-05-01 23:37:00,0.7405,0.7406,0.7404,0.7406,93500000.0
2007-05-01 23:38:00,0.7406,0.7406,0.7406,0.7406,17400000.0
2007-05-01 23:39:00,0.7406,0.7406,0.7406,0.7406,21600000.0
2007-05-01 23:40:00,0.7406,0.7406,0.7406,0.7406,8400000.0
2007-05-01 23:41:00,0.7406,0.7406,0.7405,0.7405,38700000.0
2007-05-01 23:42:00,0.74075,0.7408,0.74075,0.7408,7100000.0
2007-05-01 23:43:00,0.74032,0.74059,0.74028,0.74055,77200000.0
2007-05-01 23:44:00,0.7408,0.7408,0.7408,0.7408,2400000.0
2007-05-01 23:45:00,0.7408,0.7408,0.7408,0.7408,16000000.0
2007-05-01 23:46:00,0.7408,0.7408,0.74059,0.74059,273800002.0
2007-05-01 23:47:00,0.7408,0.7408,0.74075,0.74075,14400000.0
2007-05-01 23:48:00,0.74075,0.74075,0.74075,0.74075,900000.0
2007-05-01 23:49:00,0.74037,0.74065,0.74013,0.74039,518000003.0
2007-05-01 23:50:00,0.74044,0.74051,0.74035,0.74047,158299998.0
2007-05-01 23:51:00,0.74048,0.74055,0.74019,0.74051,73700000.0
2007-05-01 23:52:00,0.74049,0.74049,0.74005,0.74039,121800000.0
2007-05-01 23:53:00,0.74047,0.74057,0.7401,0.74042,674800001.0
2007-05-01 23:54:00,0.74075,0.74075,0.74075,0.74075,16000000.0
2007-05-01 23:55:00,0.7407,0.7407,0.7407,0.7407,13600000.0
2007-05-01 23:56:00,0.74052,0.74072,0.74052,0.74072,34300000.0
2007-05-01 23:57:00,0.74057,0.74061,0.7405,0.74061,55000000.0
2007-05-01 23:58:00,0.74075,0.74075,0.74055,0.74055,108900000.0
2007-05-01 23:59:00,0.7406,0.7406,0.7405,0.7406,55500000.0
2007-05-02 00:00:00,0.7406,0.7406,0.7406,0.7406,24400000.0
2007-05-02 00:01:00,0.7406,0.7406,0.7406,0.7406,13000000.0
2007-05-02 00:02:00,0.7406,0.7406,0.7406,0.7406,27600000.0
2007-05-02 00:03:00,0.7406,0.7406,0.7406,0.7406,48200000.0
2007-05-02 00:04:00,0.7406,0.7406,0.7406,0.7406,104999999.0
2007-05-02 00:05:00,0.7406,0.7406,0.7406,0.7406,105200000.0
2007-05-02 00:06:00,0.7406,0.7406,0.7406,0.7406,7100000.0
2007-05-02 00:07:00,0.74036,0.74036,0.74011,0.74017,405599996.0
2007-05-02 00:08:00,0.7406,0.7407,0.7406,0.7406,25600000.0
2007-05-02 00:09:00,0.7406,0.7406,0.7405,0.7405,115499999.0
2007-05-02 00:10:00,0.7407,0.7407,0.7407,0.7407,5600000.0
2007-05-02 00:11:00,0.74029,0.74059,0.74029,0.74059,231500000.0
2007-05-02 00:12:00,0.74045,0.74055,0.74028,0.74048,754599997.0
2007-05-02 00:13:00,0.74048,0.74063,0.74038,0.74047,503800002.0
2007-05-02 00:14:00,0.74043,0.7405,0.74037,0.74043,140200001.0
2007-05-02 00:15:00,0.7407,0.7407,0.7407,0.7407,3200000.0
2007-05-02 00:16:00,0.74065,0.74065,0.7406,0.7406,73600000.0
2007-05-02 00:17:00,0.7406,0.7406,0.7406,0.7406,13200000.0
2007-05-02 00:18:00,0.7406,0.7406,0.7406,0.7406,22400000.0
2007-05-02 00:19:00,0.74032,0.74046,0.74015,0.74038,194600001.0
2007-05-02 00:20:00,0.7406,0.7406,0.7406,0.7406,14800000.0
2007-05-02 00:21:00,0.74055,0.74055,0.74055,0.74055,11400000.0
2007-05-02 00:22:00,0.74007,0.74034,0.74007,0.74029,96200001.0
2007-05-02 00:23:00,0.74041,0.74041,0.74015,0.74023,221000001.0
2007-05-02 00:24:00,0.74026,0.74043,0.7402,0.7402,293000000.0
2007-05-02 00:25:00,0.7406,0.7406,0.74045,0.7406,459000003.0
2007-05-02 00:26:00,0.7406,0.7406,0.7406,0.7406,28000000.0
2007-05-02 00:27:00,0.7406,0.7406,0.74015,0.74015,306000000.0
2007-05-02 00:28:00,0.7403,0.7403,0.7403,0.7403,7200000.0
2007-05-02 00:29:00,0.7403,0.7403,0.7403,0.7403,51200000.0
2007-05-02 00:30:00,0.7403,0.7404,0.7403,0.7404,121200000.0
2007-05-02 00:31:00,0.73995,0.74027,0.73989,0.74015,244000002.0
2007-05-02 00:32:00,0.7404,0.7404,0.7402,0.7403,361599997.0
2007-05-02 00:33:00,0.7403,0.7403,0.7403,0.7403,40800000.0
2007-05-02 00:34:00,0.7402,0.7403,0.7402,0.74025,233999997.0
2007-05-02 00:35:00,0.7403,0.7403,0.7402,0.7402,52000000.0
2007-05-02 00:36:00,0.7402,0.7402,0.7401,0.7402,180900000.0
2007-05-02 00:37:00,0.7402,0.7403,0.7402,0.7403,88500001.0
2007-05-02 00:38:00,0.7403,0.7403,0.7403,0.7403,4800000.0
2007-05-02 00:39:00,0.7399,0.74005,0.73986,0.74001,489900003.0
2007-05-02 00:40:00,0.74017,0.74047,0.74017,0.74037,65800000.0
2007-05-02 00:41:00,0.74032,0.74056,0.73999,0.74,100100000.0
2007-05-02 00:42:00,0.7402,0.7402,0.7402,0.7402,187199999.0
2007-05-02 00:43:00,0.7402,0.7402,0.7399,0.7399,212400000.0
2007-05-02 00:44:00,0.7399,0.74,0.7398,0.7399,323200001.0
2007-05-02 00:45:00,0.7399,0.7399,0.7397,0.7399,560299993.0
2007-05-02 00:46:00,0.73985,0.74005,0.73985,0.7399,64500000.0
2007-05-02 00:47:00,0.74,0.74015,0.74,0.7401,205600000.0
2007-05-02 00:48:00,0.7401,0.7401,0.7399,0.74,142300000.0
2007-05-02 00:49:00,0.73972,0.73983,0.73957,0.73983,133499999.0
2007-05-02 00:50:00,0.73991,0.73994,0.73953,0.73953,77299998.0
2007-05-02 00:51:00,0.74,0.74,0.7399,0.7399,83799999.0
2007-05-02 00:52:00,0.7399,0.7399,0.7399,0.7399,69400001.0
2007-05-02 00:53:00,0.73957,0.73972,0.73946,0.73958,433299997.0
2007-05-02 00:54:00,0.7399,0.7399,0.7399,0.7399,11200000.0
2007-05-02 00:55:00,0.7399,0.7399,0.7398,0.7399,197800000.0
2007-05-02 00:56:00,0.7399,0.7399,0.7398,0.7398,31500000.0
2007-05-02 00:57:00,0.73939,0.73958,0.73939,0.73958,35600000.0
2007-05-02 00:58:00,0.7398,0.74,0.7398,0.74,208500001.0
2007-05-02 00:59:00,0.74,0.74015,0.73995,0.73995,362600004.0
2007-05-02 01:00:00,0.74,0.74015,0.73985,0.74015,393599997.0
2007-05-02 01:01:00,0.74015,0.74015,0.7399,0.7399,235900001.0
2007-05-02 01:02:00,0.7399,0.7399,0.7398,0.7399,1506399997.0
2007-05-02 01:03:00,0.7399,0.74,0.7398,0.74,239000004.0
2007-05-02 01:04:00,0.74,0.74,0.7399,0.74,156399998.0
2007-05-02 01:05:00,0.7399,0.7399,0.7399,0.7399,54700000.0
2007-05-02 01:06:00,0.7399,0.74,0.7399,0.74,29600000.0
2007-05-02 01:07:00,0.73964,0.73993,0.73958,0.73993,190800001.0
2007-05-02 01:08:00,0.73975,0.73979,0.73959,0.73963,109600001.0
2007-05-02 01:09:00,0.73956,0.73979,0.73956,0.73963,114800000.0
2007-05-02 01:10:00,0.74,0.74,0.73995,0.73995,6400000.0
2007-05-02 01:11:00,0.74,0.74,0.7399,0.7399,34699999.0
2007-05-02 01:12:00,0.73963,0.73986,0.73955,0.73977,118900002.0
2007-05-02 01:13:00,0.73969,0.73973,0.73943,0.73947,127300000.0
2007-05-02 01:14:00,0.74,0.74,0.7399,0.7399,58400000.0
2007-05-02 01:15:00,0.7399,0.7399,0.7397,0.7397,156400001.0
2007-05-02 01:16:00,0.7397,0.7398,0.7396,0.7396,187200001.0
2007-05-02 01:17:00,0.7397,0.7398,0.7397,0.7398,153199997.0
2007-05-02 01:18:00,0.7397,0.7398,0.73965,0.73965,173199999.0
2007-05-02 01:19:00,0.73965,0.7397,0.73945,0.73955,233100000.0
2007-05-02 01:20:00,0.7396,0.7398,0.7394,0.73945,277100003.0
2007-05-02 01:21:00,0.73945,0.7395,0.73915,0.7393,384499997.0
2007-05-02 01:22:00,0.7394,0.7395,0.7393,0.7393,186199995.0
2007-05-02 01:23:00,0.7393,0.7395,0.7393,0.7394,457700006.0
2007-05-02 01:24:00,0.7394,0.7396,0.7394,0.7395,400100006.0
2007-05-02 01:25:00,0.7395,0.74015,0.73945,0.74015,514899996.0
2007-05-02 01:26:00,0.7401,0.7402,0.73995,0.73995,118900000.0
2007-05-02 01:27:00,0.7399,0.7399,0.7399,0.7399,172500000.0
2007-05-02 01:28:00,0.7399,0.7402,0.7399,0.74,155600001.0
2007-05-02 01:29:00,0.74,0.74,0.7394,0.7395,894199997.0
2007-05-02 01:30:00,0.7395,0.74,0.7394,0.7399,105399999.0
2007-05-02 01:31:00,0.7399,0.7399,0.7394,0.7398,150099999.0
2007-05-02 01:32:00,0.7399,0.7401,0.7399,0.7399,194900001.0
2007-05-02 01:33:00,0.7399,0.7401,0.73975,0.74,404200002.0
2007-05-02 01:34:00,0.74,0.7401,0.7399,0.74,81800000.0
2007-05-02 01:35:00,0.74005,0.74035,0.74005,0.7402,140100001.0
2007-05-02 01:36:00,0.7402,0.74025,0.73985,0.7399,220800000.0
2007-05-02 01:37:00,0.7399,0.7401,0.7399,0.74,215600004.0
2007-05-02 01:38:00,0.7401,0.7401,0.7399,0.7399,111200001.0
2007-05-02 01:39:00,0.7399,0.7401,0.73985,0.7401,200600000.0
2007-05-02 01:40:00,0.7401,0.7404,0.7401,0.7404,252699998.0
2007-05-02 01:41:00,0.7404,0.7404,0.7404,0.7404,15100000.0
2007-05-02 01:42:00,0.7404,0.7405,0.7404,0.7405,199600004.0
2007-05-02 01:43:00,0.7405,0.7405,0.7404,0.7404,281700001.0
2007-05-02 01:44:00,0.7404,0.7404,0.7401,0.7401,567500004.0
2007-05-02 01:45:00,0.7402,0.7404,0.7401,0.7402,498499998.0
2007-05-02 01:46:00,0.7402,0.7402,0.7401,0.7401,77999999.0
2007-05-02 01:47:00,0.7401,0.7401,0.7401,0.7401,28299999.0
2007-05-02 01:48:00,0.7401,0.7401,0.74,0.7401,321399998.0
2007-05-02 01:49:00,0.7401,0.7401,0.74,0.7401,397399996.0
2007-05-02 01:50:00,0.7401,0.7401,0.74005,0.7401,86800001.0
2007-05-02 01:51:00,0.7401,0.7401,0.74,0.74,98700000.0
2007-05-02 01:52:00,0.74,0.7401,0.7398,0.7398,377800002.0
2007-05-02 01:53:00,0.73985,0.7399,0.7396,0.7398,397000003.0
2007-05-02 01:54:00,0.7398,0.7398,0.73975,0.73975,85500001.0
2007-05-02 01:55:00,0.7398,0.7398,0.7396,0.7397,205800001.0
2007-05-02 01:56:00,0.7397,0.7397,0.7395,0.73965,211600000.0
2007-05-02 01:57:00,0.73965,0.7398,0.7396,0.7396,599600003.0
2007-05-02 01:58:00,0.7396,0.7396,0.7396,0.7396,62100003.0
2007-05-02 01:59:00,0.7396,0.7396,0.7396,0.7396,19100000.0
2007-05-02 02:00:00,0.7397,0.7397,0.7397,0.7397,40400000.0
2007-05-02 02:01:00,0.7397,0.7398,0.7397,0.7398,225900000.0
2007-05-02 02:02:00,0.7399,0.7402,0.7398,0.74,652099998.0
2007-05-02 02:03:00,0.74,0.74,0.7398,0.7398,237400001.0
2007-05-02 02:04:00,0.7398,0.7399,0.7396,0.7398,431899999.0
2007-05-02 02:05:00,0.7398,0.7398,0.7397,0.7398,298000000.0
2007-05-02 02:06:00,0.7397,0.7397,0.7397,0.7397,71200000.0
2007-05-02 02:07:00,0.73929,0.73952,0.73908,0.73952,334100004.0
2007-05-02 02:08:00,0.7397,0.7398,0.7397,0.7397,62099999.0
2007-05-02 02:09:00,0.73948,0.73948,0.7392,0.73936,100100000.0
2007-05-02 02:10:00,0.7397,0.7397,0.73965,0.7397,110199999.0
2007-05-02 02:11:00,0.7397,0.7397,0.7394,0.7395,630800003.0
2007-05-02 02:12:00,0.7395,0.7395,0.7395,0.7395,85800000.0
2007-05-02 02:13:00,0.73982,0.73982,0.73944,0.73944,79600000.0
2007-05-02 02:14:00,0.7395,0.7395,0.7394,0.7394,77400000.0
2007-05-02 02:15:00,0.7394,0.7394,0.7394,0.7394,88500000.0
2007-05-02 02:16:00,0.73935,0.73935,0.73935,0.73935,27900000.0
2007-05-02 02:17:00,0.7394,0.7395,0.7394,0.7395,269800002.0
2007-05-02 02:18:00,0.7395,0.7395,0.7395,0.7395,247000003.0
2007-05-02 02:19:00,0.7395,0.7396,0.7395,0.7396,198000000.0
2007-05-02 02:20:00,0.7396,0.7396,0.7395,0.7395,33200000.0
2007-05-02 02:21:00,0.7396,0.7397,0.7396,0.73965,278800002.0
2007-05-02 02:22:00,0.7396,0.7396,0.7395,0.7396,251500001.0
2007-05-02 02:23:00,0.7396,0.73985,0.7395,0.7398,404100000.0
2007-05-02 02:24:00,0.7398,0.74,0.7398,0.7399,907299998.0
2007-05-02 02:25:00,0.7399,0.7399,0.7399,0.7399,67199996.0
2007-05-02 02:26:00,0.7399,0.7399,0.7399,0.7399,162199996.0
2007-05-02 02:27:00,0.7399,0.7399,0.7399,0.7399,61399997.0
2007-05-02 02:28:00,0.7399,0.7399,0.73955,0.73955,198899999.0
2007-05-02 02:29:00,0.7396,0.7397,0.7395,0.7397,244299995.0
2007-05-02 02:30:00,0.7397,0.7399,0.7397,0.7399,141600000.0
2007-05-02 02:31:00,0.7398,0.7398,0.7398,0.7398,15500000.0
2007-05-02 02:32:00,0.7398,0.7398,0.7398,0.7398,45300000.0
2007-05-02 02:33:00,0.7399,0.7399,0.7398,0.7398,88000000.0
2007-05-02 02:34:00,0.7398,0.7398,0.7397,0.7397,175799999.0
2007-05-02 02:35:00,0.7397,0.7398,0.7397,0.7398,184999999.0
2007-05-02 02:36:00,0.7396,0.7397,0.7396,0.7397,93000001.0
2007-05-02 02:37:00,0.7397,0.7397,0.73965,0.73965,24300000.0
2007-05-02 02:38:00,0.7396,0.7396,0.7394,0.7394,458700002.0
2007-05-02 02:39:00,0.7395,0.7396,0.7395,0.73955,78600000.0
2007-05-02 02:40:00,0.73955,0.7396,0.73945,0.7396,84900001.0
2007-05-02 02:41:00,0.7396,0.7396,0.7394,0.7394,362400001.0
2007-05-02 02:42:00,0.73945,0.7396,0.7394,0.7394,180500000.0
2007-05-02 02:43:00,0.7394,0.7394,0.7394,0.7394,29100000.0
2007-05-02 02:44:00,0.73955,0.7396,0.73955,0.7396,20800000.0
2007-05-02 02:45:00,0.7396,0.7396,0.7395,0.7395,124899999.0
2007-05-02 02:46:00,0.7395,0.7395,0.7394,0.7394,474900000.0
2007-05-02 02:47:00,0.7394,0.7395,0.73935,0.73935,705299995.0
2007-05-02 02:48:00,0.7394,0.7394,0.7394,0.7394,224800004.0
2007-05-02 02:49:00,0.7394,0.7395,0.7394,0.7395,220899995.0
2007-05-02 02:50:00,0.7395,0.7395,0.7395,0.7395,39000000.0
2007-05-02 02:51:00,0.73928,0.7393,0.73907,0.7393,69500000.0
2007-05-02 02:52:00,0.7395,0.7395,0.7395,0.7395,363900000.0
2007-05-02 02:53:00,0.7395,0.7395,0.73935,0.7395,514900005.0
2007-05-02 02:54:00,0.7395,0.7395,0.73935,0.7394,172299997.0
2007-05-02 02:55:00,0.7394,0.7395,0.73935,0.73935,187600003.0
2007-05-02 02:56:00,0.7394,0.7394,0.73935,0.73935,157799999.0
2007-05-02 02:57:00,0.7394,0.7394,0.7394,0.7394,52599998.0
2007-05-02 02:58:00,0.7394,0.7394,0.7391,0.7391,402999995.0
2007-05-02 02:59:00,0.73915,0.7393,0.7389,0.7391,513399999.0
2007-05-02 03:00:00,0.7392,0.7392,0.739,0.739,313499999.0
2007-05-02 03:01:00,0.7391,0.7391,0.7385,0.7387,1228299991.0
2007-05-02 03:02:00,0.7387,0.7387,0.7386,0.7386,1328399994.0
2007-05-02 03:03:00,0.7387,0.7388,0.7385,0.7385,576700005.0
2007-05-02 03:04:00,0.7385,0.7386,0.7382,0.7384,1146399993.0
2007-05-02 03:05:00,0.7384,0.7385,0.7382,0.7385,1674000003.0
2007-05-02 03:06:00,0.7385,0.7388,0.7384,0.7387,1083000001.0
2007-05-02 03:07:00,0.7388,0.7392,0.7388,0.73905,1836800000.0
2007-05-02 03:08:00,0.73905,0.7392,0.73905,0.73905,597899993.0
2007-05-02 03:09:00,0.73905,0.7391,0.73885,0.73885,589199997.0
2007-05-02 03:10:00,0.7389,0.7389,0.73845,0.73845,1253899990.0
2007-05-02 03:11:00,0.73845,0.7386,0.7383,0.7385,529999999.0
2007-05-02 03:12:00,0.7385,0.7385,0.7382,0.7382,835499999.0
2007-05-02 03:13:00,0.7381,0.7383,0.7381,0.7383,191699996.0
2007-05-02 03:14:00,0.7383,0.7383,0.7374,0.7379,1531700005.0
2007-05-02 03:15:00,0.7379,0.7383,0.7379,0.7381,621000005.0
2007-05-02 03:16:00,0.7381,0.7382,0.738,0.7382,528299999.0
2007-05-02 03:17:00,0.7382,0.7383,0.7381,0.7383,256900000.0
2007-05-02 03:18:00,0.7382,0.7382,0.738,0.738,404500004.0
2007-05-02 03:19:00,0.7379,0.738,0.7379,0.738,261300001.0
2007-05-02 03:20:00,0.738,0.7381,0.7379,0.7379,576400000.0
2007-05-02 03:21:00,0.7379,0.738,0.73785,0.738,401300004.0
2007-05-02 03:22:00,0.738,0.7385,0.738,0.7382,964500005.0
2007-05-02 03:23:00,0.7382,0.7383,0.738,0.7381,381699998.0
2007-05-02 03:24:00,0.7382,0.7384,0.7382,0.7384,114300001.0
2007-05-02 03:25:00,0.7384,0.7386,0.7384,0.7385,668100012.0
2007-05-02 03:26:00,0.7385,0.7385,0.7385,0.7385,35600000.0
2007-05-02 03:27:00,0.7385,0.7387,0.7384,0.7387,619200008.0
2007-05-02 03:28:00,0.7387,0.7387,0.7386,0.7386,163200000.0
2007-05-02 03:29:00,0.7386,0.7387,0.7385,0.7385,819400005.0
2007-05-02 03:30:00,0.7386,0.7386,0.7379,0.738,679400003.0
2007-05-02 03:31:00,0.738,0.7381,0.7379,0.738,321199999.0
2007-05-02 03:32:00,0.7379,0.7382,0.7378,0.7382,447500006.0
2007-05-02 03:33:00,0.7382,0.7382,0.7382,0.7382,100100000.0
2007-05-02 03:34:00,0.7382,0.7382,0.7381,0.7381,312100005.0
2007-05-02 03:35:00,0.7381,0.7382,0.738,0.73805,417799999.0
2007-05-02 03:36:00,0.7381,0.7381,0.73795,0.73795,325400001.0
2007-05-02 03:37:00,0.738,0.738,0.7378,0.73795,201700001.0
2007-05-02 03:38:00,0.73795,0.738,0.7379,0.738,398599999.0
2007-05-02 03:39:00,0.738,0.7381,0.7378,0.7381,442500006.0
2007-05-02 03:40:00,0.7381,0.7381,0.73795,0.73795,81900000.0
2007-05-02 03:41:00,0.738,0.7381,0.7379,0.7381,264499998.0
2007-05-02 03:42:00,0.7381,0.7382,0.73795,0.73795,307400003.0
2007-05-02 03:43:00,0.738,0.7382,0.7378,0.7378,401599998.0
2007-05-02 03:44:00,0.7378,0.7381,0.7378,0.73805,442700000.0
2007-05-02 03:45:00,0.738,0.7381,0.7378,0.7381,328799998.0
2007-05-02 03:46:00,0.738,0.7381,0.73785,0.7379,499600004.0
2007-05-02 03:47:00,0.738,0.7381,0.7379,0.7379,77399999.0
2007-05-02 03:48:00,0.7379,0.7381,0.73785,0.73795,194700002.0
2007-05-02 03:49:00,0.7381,0.7381,0.7379,0.7381,299500005.0
2007-05-02 03:50:00,0.7381,0.7381,0.738,0.738,182600002.0
2007-05-02 03:51:00,0.738,0.7381,0.73795,0.7381,305400003.0
2007-05-02 03:52:00,0.7381,0.7382,0.738,0.7382,566500002.0
2007-05-02 03:53:00,0.7382,0.7382,0.73815,0.73815,134600001.0
2007-05-02 03:54:00,0.7382,0.7382,0.738,0.73815,236200003.0
2007-05-02 03:55:00,0.7382,0.7382,0.7379,0.738,341200003.0
2007-05-02 03:56:00,0.738,0.7382,0.73795,0.7381,391200003.0
2007-05-02 03:57:00,0.7381,0.7381,0.738,0.738,296400000.0
2007-05-02 03:58:00,0.7381,0.7381,0.738,0.7381,132400002.0
2007-05-02 03:59:00,0.738,0.7382,0.738,0.738,331199998.0
2007-05-02 04:00:00,0.7381,0.7382,0.738,0.738,397300005.0
2007-05-02 04:01:00,0.738,0.7382,0.738,0.7381,293300002.0
2007-05-02 04:02:00,0.738,0.7382,0.738,0.738,137099999.0
2007-05-02 04:03:00,0.7381,0.7382,0.738,0.7382,119599999.0
2007-05-02 04:04:00,0.7381,0.7383,0.7381,0.7382,181300001.0
2007-05-02 04:05:00,0.7382,0.7382,0.73785,0.73785,596300002.0
2007-05-02 04:06:00,0.7379,0.7382,0.73745,0.73745,976199998.0
2007-05-02 04:07:00,0.7375,0.7376,0.7373,0.7376,522300008.0
2007-05-02 04:08:00,0.7376,0.7376,0.7373,0.7374,596800000.0
2007-05-02 04:09:00,0.7374,0.7378,0.7373,0.73775,488599997.0
2007-05-02 04:10:00,0.73775,0.7379,0.7377,0.73775,98200000.0
2007-05-02 04:11:00,0.7378,0.73785,0.7377,0.7378,380399999.0
2007-05-02 04:12:00,0.7378,0.7378,0.7373,0.7375,424800002.0
2007-05-02 04:13:00,0.7375,0.7376,0.7374,0.7376,255800001.0
2007-05-02 04:14:00,0.7376,0.7376,0.7374,0.7374,298200000.0
2007-05-02 04:15:00,0.7373,0.7376,0.7373,0.7375,396499999.0
2007-05-02 04:16:00,0.7376,0.73845,0.7375,0.7376,1001299997.0
2007-05-02 04:17:00,0.7376,0.7377,0.73735,0.7374,461999995.0
2007-05-02 04:18:00,0.7374,0.7374,0.737,0.7372,647500000.0
2007-05-02 04:19:00,0.7372,0.7372,0.73685,0.7371,651300000.0
2007-05-02 04:20:00,0.7371,0.7372,0.737,0.73715,730599992.0
2007-05-02 04:21:00,0.73715,0.7372,0.73695,0.7371,412000002.0
2007-05-02 04:22:00,0.73705,0.7373,0.73705,0.7373,77500000.0
2007-05-02 04:23:00,0.7372,0.73755,0.7372,0.73755,398799999.0
2007-05-02 04:24:00,0.7376,0.73775,0.73745,0.73775,216200000.0
2007-05-02 04:25:00,0.73775,0.73775,0.7376,0.7377,109300000.0
2007-05-02 04:26:00,0.7377,0.7378,0.7377,0.73775,227000000.0
2007-05-02 04:27:00,0.7378,0.7378,0.7377,0.7378,121199996.0
2007-05-02 04:28:00,0.7378,0.7378,0.7378,0.7378,4000000.0
2007-05-02 04:29:00,0.7377,0.7378,0.7376,0.7376,139299999.0
2007-05-02 04:30:00,0.7376,0.7378,0.7376,0.73775,310499997.0
2007-05-02 04:31:00,0.7378,0.7378,0.73765,0.7377,327000003.0
2007-05-02 04:32:00,0.7378,0.7378,0.7378,0.7378,23900001.0
2007-05-02 04:33:00,0.7378,0.7379,0.7378,0.7379,116300000.0
2007-05-02 04:34:00,0.7378,0.7378,0.7378,0.7378,31900000.0
2007-05-02 04:35:00,0.7378,0.7378,0.7377,0.7378,81600000.0
2007-05-02 04:36:00,0.7378,0.7378,0.7376,0.7376,156100000.0
2007-05-02 04:37:00,0.7376,0.7378,0.7376,0.73775,123200002.0
2007-05-02 04:38:00,0.7378,0.7378,0.7373,0.7376,356900000.0
2007-05-02 04:39:00,0.7376,0.7377,0.7374,0.73755,366000001.0
2007-05-02 04:40:00,0.7376,0.7376,0.7374,0.7376,570999997.0
2007-05-02 04:41:00,0.7376,0.7378,0.73755,0.7378,115300000.0
2007-05-02 04:42:00,0.7378,0.7378,0.7376,0.7377,181199999.0
2007-05-02 04:43:00,0.7377,0.7378,0.7376,0.7378,161900003.0
2007-05-02 04:44:00,0.7377,0.7377,0.7376,0.7376,83700001.0
2007-05-02 04:45:00,0.7377,0.7377,0.7376,0.7376,98600002.0
2007-05-02 04:46:00,0.7376,0.7377,0.7375,0.7377,184299998.0
2007-05-02 04:47:00,0.7376,0.7378,0.7375,0.7378,504100003.0
2007-05-02 04:48:00,0.7378,0.7378,0.73775,0.7378,58800002.0
2007-05-02 04:49:00,0.7378,0.7378,0.7377,0.7377,174199997.0
2007-05-02 04:50:00,0.7378,0.7378,0.7378,0.7378,46600000.0
2007-05-02 04:51:00,0.7378,0.7378,0.73765,0.73775,219999999.0
2007-05-02 04:52:00,0.7374,0.73747,0.7373,0.73745,53700000.0
2007-05-02 04:53:00,0.7378,0.7378,0.7377,0.7378,186299998.0
2007-05-02 04:54:00,0.7378,0.7378,0.7378,0.7378,20000000.0
2007-05-02 04:55:00,0.7378,0.73805,0.7377,0.7378,191199997.0
2007-05-02 04:56:00,0.7378,0.7382,0.7378,0.7382,422799998.0
2007-05-02 04:57:00,0.73815,0.7382,0.7379,0.738,601100001.0
2007-05-02 04:58:00,0.7379,0.7379,0.7378,0.7378,272900003.0
2007-05-02 04:59:00,0.7378,0.7379,0.7377,0.7377,136600002.0
2007-05-02 05:00:00,0.7377,0.7378,0.7377,0.7378,33899999.0
2007-05-02 05:01:00,0.73778,0.7378,0.73736,0.73736,149699998.0
2007-05-02 05:02:00,0.7374,0.73754,0.73734,0.73742,83099998.0
2007-05-02 05:03:00,0.7378,0.7378,0.7377,0.7377,45399998.0
2007-05-02 05:04:00,0.7378,0.738,0.7377,0.7377,299399999.0
2007-05-02 05:05:00,0.73765,0.73765,0.73765,0.73765,26700001.0
2007-05-02 05:06:00,0.73728,0.73742,0.73725,0.73725,75800000.0
2007-05-02 05:07:00,0.7377,0.7377,0.7376,0.7376,164500002.0
2007-05-02 05:08:00,0.7377,0.7377,0.7377,0.7377,20800000.0
2007-05-02 05:09:00,0.7377,0.7377,0.7375,0.7376,70700000.0
2007-05-02 05:10:00,0.7376,0.7376,0.73745,0.73755,312700000.0
2007-05-02 05:11:00,0.7376,0.7376,0.7374,0.7374,234000001.0
2007-05-02 05:12:00,0.7374,0.7375,0.7374,0.7374,188900001.0
2007-05-02 05:13:00,0.73726,0.73731,0.73695,0.7371,132500000.0
2007-05-02 05:14:00,0.7375,0.7376,0.73735,0.7375,672899993.0
2007-05-02 05:15:00,0.7375,0.7375,0.7374,0.7374,50199999.0
2007-05-02 05:16:00,0.7374,0.7375,0.7374,0.7375,45899999.0
2007-05-02 05:17:00,0.7374,0.7375,0.7373,0.7374,177899997.0
2007-05-02 05:18:00,0.7374,0.7375,0.73715,0.7374,474399997.0
2007-05-02 05:19:00,0.7374,0.7374,0.7368,0.7371,384099997.0
2007-05-02 05:20:00,0.737,0.7372,0.7369,0.7371,366199993.0
2007-05-02 05:21:00,0.7369,0.7372,0.73665,0.7369,630699999.0
2007-05-02 05:22:00,0.7369,0.737,0.73645,0.7367,1062899994.0
2007-05-02 05:23:00,0.7367,0.7368,0.7365,0.7367,789700005.0
2007-05-02 05:24:00,0.7367,0.7368,0.7367,0.7368,173100002.0
2007-05-02 05:25:00,0.7368,0.73705,0.73675,0.737,271699994.0
2007-05-02 05:26:00,0.737,0.737,0.7369,0.737,217099998.0
2007-05-02 05:27:00,0.737,0.7371,0.737,0.7371,189100000.0
2007-05-02 05:28:00,0.737,0.7371,0.7369,0.7371,668299996.0
2007-05-02 05:29:00,0.7371,0.7371,0.737,0.737,34700000.0
2007-05-02 05:30:00,0.737,0.737,0.7367,0.7367,729099998.0
2007-05-02 05:31:00,0.7367,0.7367,0.73645,0.73655,432000003.0
2007-05-02 05:32:00,0.7366,0.7366,0.73625,0.73625,468500000.0
2007-05-02 05:33:00,0.73645,0.7367,0.7364,0.7367,141500000.0
2007-05-02 05:34:00,0.7367,0.7367,0.7366,0.7367,161900000.0
2007-05-02 05:35:00,0.7367,0.7367,0.7365,0.7366,331399999.0
2007-05-02 05:36:00,0.7366,0.7367,0.7366,0.7366,136599999.0
2007-05-02 05:37:00,0.7367,0.737,0.7366,0.7369,703200000.0
2007-05-02 05:38:00,0.737,0.7371,0.7368,0.737,283300001.0
2007-05-02 05:39:00,0.7371,0.7372,0.73695,0.73695,327499999.0
2007-05-02 05:40:00,0.737,0.7371,0.73695,0.7371,119599999.0
2007-05-02 05:41:00,0.7371,0.7371,0.737,0.737,187100001.0
2007-05-02 05:42:00,0.7369,0.7369,0.7365,0.7365,167899998.0
2007-05-02 05:43:00,0.7365,0.7366,0.73645,0.7365,139100000.0
2007-05-02 05:44:00,0.7364,0.7366,0.7364,0.7366,62500001.0
2007-05-02 05:45:00,0.7366,0.7366,0.7363,0.7364,444800000.0
2007-05-02 05:46:00,0.7364,0.7365,0.7362,0.7362,483999992.0
2007-05-02 05:47:00,0.73635,0.7366,0.7363,0.7366,267899998.0
2007-05-02 05:48:00,0.7366,0.737,0.7366,0.7367,513999998.0
2007-05-02 05:49:00,0.7367,0.7368,0.73665,0.73675,263600002.0
2007-05-02 05:50:00,0.7368,0.7368,0.73655,0.7366,582000009.0
2007-05-02 05:51:00,0.7367,0.7368,0.73655,0.7368,289000003.0
2007-05-02 05:52:00,0.73617,0.73644,0.73617,0.73632,47900000.0
2007-05-02 05:53:00,0.7368,0.7368,0.7365,0.7365,845099999.0
2007-05-02 05:54:00,0.7365,0.7366,0.7365,0.7366,109899998.0
2007-05-02 05:55:00,0.7366,0.7366,0.7364,0.7366,242800002.0
2007-05-02 05:56:00,0.7366,0.7366,0.7365,0.7365,82499998.0
2007-05-02 05:57:00,0.7366,0.7367,0.7365,0.7365,298300003.0
2007-05-02 05:58:00,0.7365,0.7366,0.7365,0.7366,392699999.0
2007-05-02 05:59:00,0.7366,0.7366,0.7366,0.7366,84300000.0
2007-05-02 06:00:00,0.7366,0.7366,0.7366,0.7366,71500000.0
2007-05-02 06:01:00,0.7366,0.7366,0.7366,0.7366,23800000.0
2007-05-02 06:02:00,0.7366,0.7367,0.7365,0.7366,362999998.0
2007-05-02 06:03:00,0.7366,0.7368,0.7365,0.7368,286399995.0
2007-05-02 06:04:00,0.7368,0.7368,0.7366,0.7368,165200001.0
2007-05-02 06:05:00,0.7367,0.7369,0.7366,0.7368,582799995.0
2007-05-02 06:06:00,0.7368,0.7369,0.7368,0.7369,142699999.0
2007-05-02 06:07:00,0.7369,0.7369,0.7368,0.7369,224899998.0
2007-05-02 06:08:00,0.7366,0.73678,0.73649,0.73659,170600001.0
2007-05-02 06:09:00,0.7369,0.7369,0.7368,0.7368,96900001.0
2007-05-02 06:10:00,0.73643,0.7369,0.73625,0.73628,168399996.0
2007-05-02 06:11:00,0.7368,0.7369,0.7367,0.7368,462899992.0
2007-05-02 06:12:00,0.7368,0.7368,0.7368,0.7368,21600000.0
2007-05-02 06:13:00,0.7368,0.7368,0.73655,0.7368,1109100012.0
2007-05-02 06:14:00,0.73675,0.73675,0.73675,0.73675,8800000.0
2007-05-02 06:15:00,0.7368,0.7368,0.73655,0.73655,198500003.0
2007-05-02 06:16:00,0.73632,0.73667,0.73626,0.73644,110699999.0
2007-05-02 06:17:00,0.73675,0.7368,0.73655,0.73655,156000002.0
2007-05-02 06:18:00,0.7366,0.7366,0.7366,0.7366,39800000.0
2007-05-02 06:19:00,0.7366,0.7367,0.7366,0.7367,87700002.0
2007-05-02 06:20:00,0.7367,0.7368,0.7367,0.7368,41200000.0
2007-05-02 06:21:00,0.73647,0.73649,0.73632,0.73649,145700000.0
2007-05-02 06:22:00,0.7368,0.7368,0.7364,0.7364,608300010.0
2007-05-02 06:23:00,0.7366,0.7366,0.73655,0.73655,93800001.0
2007-05-02 06:24:00,0.7366,0.7367,0.73655,0.73665,133700000.0
2007-05-02 06:25:00,0.7367,0.7368,0.7367,0.7368,106599999.0
2007-05-02 06:26:00,0.7368,0.7368,0.7367,0.73675,315400000.0
2007-05-02 06:27:00,0.7367,0.7368,0.73665,0.7368,567799997.0
2007-05-02 06:28:00,0.7368,0.7369,0.7368,0.7369,39000001.0
2007-05-02 06:29:00,0.7368,0.7369,0.7367,0.7368,615499995.0
2007-05-02 06:30:00,0.73675,0.7369,0.73675,0.7369,102600000.0
2007-05-02 06:31:00,0.7369,0.7369,0.7367,0.7367,72999999.0
2007-05-02 06:32:00,0.7367,0.7368,0.7367,0.7368,111299999.0
2007-05-02 06:33:00,0.7368,0.7369,0.7368,0.7368,197800005.0
2007-05-02 06:34:00,0.7364,0.7368,0.73627,0.73653,167800004.0
2007-05-02 06:35:00,0.73651,0.73664,0.73634,0.73649,33400000.0
2007-05-02 06:36:00,0.73648,0.73661,0.73635,0.73642,186700003.0
2007-05-02 06:37:00,0.7368,0.7369,0.7368,0.7369,91399999.0
2007-05-02 06:38:00,0.7369,0.7371,0.7369,0.7371,91800001.0
2007-05-02 06:39:00,0.7371,0.7374,0.737,0.7374,662500002.0
2007-05-02 06:40:00,0.7375,0.7376,0.73725,0.7375,649800000.0
2007-05-02 06:41:00,0.7375,0.73795,0.7374,0.7378,943900002.0
2007-05-02 06:42:00,0.7378,0.7378,0.73775,0.7378,83200000.0
2007-05-02 06:43:00,0.7378,0.7378,0.7376,0.7377,261599998.0
2007-05-02 06:44:00,0.7376,0.7377,0.7374,0.73765,225900002.0
2007-05-02 06:45:00,0.7377,0.7377,0.73745,0.73745,199299996.0
2007-05-02 06:46:00,0.73735,0.7376,0.7372,0.7373,765299996.0
2007-05-02 06:47:00,0.7373,0.7376,0.7373,0.73745,163000002.0
2007-05-02 06:48:00,0.73755,0.7377,0.73755,0.7377,61500000.0
2007-05-02 06:49:00,0.7377,0.7377,0.7375,0.7375,96799998.0
2007-05-02 06:50:00,0.7375,0.7376,0.7375,0.7375,62700000.0
2007-05-02 06:51:00,0.7375,0.7376,0.7374,0.7374,117500000.0
2007-05-02 06:52:00,0.7374,0.7376,0.7374,0.7376,117700000.0
2007-05-02 06:53:00,0.7376,0.7377,0.73745,0.7375,196999998.0
2007-05-02 06:54:00,0.7375,0.7375,0.7375,0.7375,25100000.0
2007-05-02 06:55:00,0.7375,0.7376,0.7375,0.7376,20799999.0
2007-05-02 06:56:00,0.7375,0.7375,0.7375,0.7375,71200000.0
2007-05-02 06:57:00,0.7374,0.7377,0.7374,0.7375,351899998.0
2007-05-02 06:58:00,0.7374,0.7374,0.73735,0.73735,119599999.0
2007-05-02 06:59:00,0.7375,0.7376,0.7375,0.73755,81399999.0
2007-05-02 07:00:00,0.73708,0.73736,0.73707,0.73731,57800000.0
2007-05-02 07:01:00,0.7376,0.7376,0.7375,0.7375,34400000.0
2007-05-02 07:02:00,0.7375,0.7375,0.7374,0.73745,75800000.0
2007-05-02 07:03:00,0.7375,0.7376,0.7375,0.7376,23700000.0
2007-05-02 07:04:00,0.7376,0.7376,0.7372,0.7372,155199998.0
2007-05-02 07:05:00,0.7373,0.73745,0.7373,0.73745,46300000.0
2007-05-02 07:06:00,0.73745,0.73745,0.7372,0.7372,151400002.0
2007-05-02 07:07:00,0.73708,0.73723,0.73696,0.73697,133799999.0
2007-05-02 07:08:00,0.73692,0.7372,0.73686,0.73717,170500000.0
2007-05-02 07:09:00,0.7372,0.7375,0.7372,0.73735,194799998.0
2007-05-02 07:10:00,0.7374,0.7375,0.7374,0.7374,25200000.0
2007-05-02 07:11:00,0.73744,0.73747,0.73718,0.73743,193600000.0
2007-05-02 07:12:00,0.7374,0.7375,0.7369,0.7373,298899999.0
2007-05-02 07:13:00,0.73725,0.7374,0.73725,0.7373,46400000.0
2007-05-02 07:14:00,0.7373,0.7373,0.7373,0.7373,16800000.0
2007-05-02 07:15:00,0.7374,0.7374,0.73705,0.7371,61800000.0
2007-05-02 07:16:00,0.73686,0.73693,0.73672,0.73686,156500000.0
2007-05-02 07:17:00,0.7372,0.7373,0.7372,0.7373,30400000.0
2007-05-02 07:18:00,0.73674,0.73706,0.73674,0.73691,88599997.0
2007-05-02 07:19:00,0.7372,0.7372,0.7372,0.7372,100800000.0
2007-05-02 07:20:00,0.7371,0.7372,0.7371,0.7372,60800000.0
2007-05-02 07:21:00,0.73668,0.73691,0.73664,0.73688,71099998.0
2007-05-02 07:22:00,0.7372,0.7372,0.737,0.7372,121700000.0
2007-05-02 07:23:00,0.7371,0.7372,0.737,0.73715,312199999.0
2007-05-02 07:24:00,0.7372,0.7372,0.7369,0.7371,401599995.0
2007-05-02 07:25:00,0.7371,0.7372,0.73695,0.7372,498999997.0
2007-05-02 07:26:00,0.7372,0.7372,0.737,0.737,67299999.0
2007-05-02 07:27:00,0.737,0.7372,0.737,0.7372,27300000.0
2007-05-02 07:28:00,0.73715,0.7372,0.73715,0.7372,30400000.0
2007-05-02 07:29:00,0.7372,0.7374,0.7372,0.7374,194800002.0
2007-05-02 07:30:00,0.7374,0.7374,0.7373,0.7374,42399999.0
2007-05-02 07:31:00,0.7374,0.7376,0.7373,0.7374,493800002.0
2007-05-02 07:32:00,0.73735,0.7374,0.73725,0.7374,32300000.0
2007-05-02 07:33:00,0.73735,0.73735,0.7373,0.7373,42400000.0
2007-05-02 07:34:00,0.73735,0.7374,0.73735,0.7374,16000000.0
2007-05-02 07:35:00,0.7374,0.7374,0.737,0.737,173800001.0
2007-05-02 07:36:00,0.737,0.7371,0.737,0.737,167299998.0
2007-05-02 07:37:00,0.737,0.7372,0.7369,0.737,322799997.0
2007-05-02 07:38:00,0.73685,0.73685,0.73664,0.73667,130600001.0
2007-05-02 07:39:00,0.73676,0.73693,0.73661,0.7368,159900002.0
2007-05-02 07:40:00,0.73681,0.7373,0.73677,0.73692,131000003.0
2007-05-02 07:41:00,0.7371,0.7374,0.7371,0.7372,201099998.0
2007-05-02 07:42:00,0.7372,0.7372,0.73705,0.73715,112200002.0
2007-05-02 07:43:00,0.7373,0.7373,0.7371,0.73725,240099999.0
2007-05-02 07:44:00,0.73725,0.7374,0.7372,0.7374,148600000.0
2007-05-02 07:45:00,0.7374,0.7374,0.73715,0.7372,131600000.0
2007-05-02 07:46:00,0.7372,0.7373,0.7372,0.7373,76500000.0
2007-05-02 07:47:00,0.7374,0.7375,0.7372,0.7373,558900003.0
2007-05-02 07:48:00,0.7372,0.7374,0.73715,0.7372,206699999.0
2007-05-02 07:49:00,0.7372,0.7372,0.73715,0.73715,81399999.0
2007-05-02 07:50:00,0.7372,0.7375,0.7372,0.7375,219800001.0
2007-05-02 07:51:00,0.7374,0.7375,0.7374,0.7375,58099999.0
2007-05-02 07:52:00,0.7375,0.738,0.7375,0.73765,218400002.0
2007-05-02 07:53:00,0.73765,0.73805,0.73765,0.73795,239999999.0
2007-05-02 07:54:00,0.738,0.7382,0.7379,0.73805,570100004.0
2007-05-02 07:55:00,0.73805,0.7388,0.73805,0.7384,1291399999.0
2007-05-02 07:56:00,0.7384,0.7385,0.73835,0.7385,368499998.0
2007-05-02 07:57:00,0.73845,0.73845,0.738,0.738,420500000.0
2007-05-02 07:58:00,0.738,0.7382,0.738,0.7381,327499997.0
2007-05-02 07:59:00,0.7381,0.73855,0.7381,0.73825,556899998.0
2007-05-02 08:00:00,0.73825,0.7384,0.7382,0.7382,250600001.0
2007-05-02 08:01:00,0.7382,0.7387,0.7382,0.7386,684299998.0
2007-05-02 08:02:00,0.7385,0.7387,0.7385,0.7385,409200006.0
2007-05-02 08:03:00,0.7385,0.7385,0.73825,0.73825,329799999.0
2007-05-02 08:04:00,0.7386,0.7388,0.7384,0.7387,344599998.0
2007-05-02 08:05:00,0.7387,0.7391,0.7387,0.7388,650799998.0
2007-05-02 08:06:00,0.7388,0.7389,0.7383,0.7384,517299999.0
2007-05-02 08:07:00,0.73855,0.73855,0.7384,0.73855,85300000.0
2007-05-02 08:08:00,0.73855,0.73855,0.73825,0.7384,227500004.0
2007-05-02 08:09:00,0.73835,0.7385,0.73835,0.7385,76900000.0
2007-05-02 08:10:00,0.7385,0.7385,0.7383,0.7383,267200006.0
2007-05-02 08:11:00,0.7383,0.7383,0.73805,0.7381,419400000.0
2007-05-02 08:12:00,0.73805,0.7382,0.7375,0.7378,712099993.0
2007-05-02 08:13:00,0.7378,0.73795,0.7377,0.73795,287399999.0
2007-05-02 08:14:00,0.73815,0.73815,0.73795,0.7381,50800001.0
2007-05-02 08:15:00,0.73815,0.7382,0.738,0.73815,193500001.0
2007-05-02 08:16:00,0.738,0.7382,0.7379,0.73795,168400000.0
2007-05-02 08:17:00,0.738,0.7381,0.738,0.738,60000000.0
2007-05-02 08:18:00,0.738,0.7381,0.7375,0.7375,591500001.0
2007-05-02 08:19:00,0.7376,0.73765,0.7372,0.73735,893999998.0
2007-05-02 08:20:00,0.73735,0.7377,0.73725,0.7377,722100003.0
2007-05-02 08:21:00,0.73765,0.73775,0.7376,0.7376,210099998.0
2007-05-02 08:22:00,0.7376,0.7377,0.7375,0.7376,163500000.0
2007-05-02 08:23:00,0.73755,0.73755,0.73715,0.73735,163700002.0
2007-05-02 08:24:00,0.73735,0.73735,0.7371,0.7371,382700001.0
2007-05-02 08:25:00,0.7371,0.73745,0.73695,0.73695,617100000.0
2007-05-02 08:26:00,0.73695,0.7371,0.73685,0.7371,383299999.0
2007-05-02 08:27:00,0.7371,0.7375,0.737,0.7371,588000002.0
2007-05-02 08:28:00,0.7371,0.7375,0.7371,0.7375,192299998.0
2007-05-02 08:29:00,0.7375,0.7375,0.7373,0.7373,230200003.0
2007-05-02 08:30:00,0.7372,0.7373,0.7372,0.7373,43900000.0
2007-05-02 08:31:00,0.7372,0.7373,0.7371,0.7373,276800001.0
2007-05-02 08:32:00,0.73725,0.7373,0.73705,0.73705,80799999.0
2007-05-02 08:33:00,0.73705,0.7376,0.73705,0.7376,406499996.0
2007-05-02 08:34:00,0.7376,0.7376,0.73755,0.73755,24600000.0
2007-05-02 08:35:00,0.7376,0.7376,0.7374,0.7376,144199999.0
2007-05-02 08:36:00,0.7376,0.7378,0.7375,0.7378,534500006.0
2007-05-02 08:37:00,0.7378,0.7378,0.7377,0.73775,253899998.0
2007-05-02 08:38:00,0.7378,0.7378,0.73735,0.7376,536200001.0
2007-05-02 08:39:00,0.73755,0.73755,0.7374,0.7374,240600003.0
2007-05-02 08:40:00,0.7374,0.7375,0.7373,0.7375,258100002.0
2007-05-02 08:41:00,0.7375,0.7375,0.7374,0.7374,74400000.0
2007-05-02 08:42:00,0.7374,0.7374,0.7374,0.7374,53400002.0
2007-05-02 08:43:00,0.7375,0.7376,0.7375,0.7376,138500002.0
2007-05-02 08:44:00,0.7376,0.7376,0.7375,0.7376,178999999.0
2007-05-02 08:45:00,0.7376,0.7379,0.7376,0.7377,482700008.0
2007-05-02 08:46:00,0.7377,0.7378,0.7377,0.7378,45200000.0
2007-05-02 08:47:00,0.7377,0.7378,0.73745,0.73745,801000002.0
2007-05-02 08:48:00,0.7375,0.7375,0.73745,0.7375,202599999.0
2007-05-02 08:49:00,0.7375,0.7375,0.7369,0.7371,1133199999.0
2007-05-02 08:50:00,0.7371,0.7372,0.7369,0.7372,1277699998.0
2007-05-02 08:51:00,0.7371,0.7376,0.73705,0.7376,497300005.0
2007-05-02 08:52:00,0.7376,0.7376,0.73745,0.73745,89000000.0
2007-05-02 08:53:00,0.7375,0.7375,0.7374,0.7374,86600001.0
2007-05-02 08:54:00,0.73727,0.73735,0.73655,0.73698,170600000.0
2007-05-02 08:55:00,0.7375,0.7376,0.7375,0.7376,371400001.0
2007-05-02 08:56:00,0.7375,0.7375,0.73745,0.7375,53700000.0
2007-05-02 08:57:00,0.73755,0.73755,0.73755,0.73755,12000000.0
2007-05-02 08:58:00,0.73755,0.73755,0.73715,0.7375,961199999.0
2007-05-02 08:59:00,0.7375,0.73765,0.7375,0.7375,259700003.0
2007-05-02 09:00:00,0.7375,0.7375,0.7374,0.7374,395100003.0
2007-05-02 09:01:00,0.7374,0.7377,0.7374,0.7377,570999999.0
2007-05-02 09:02:00,0.73765,0.73765,0.73745,0.7375,592299999.0
2007-05-02 09:03:00,0.73755,0.73756,0.73722,0.73752,72000000.0
2007-05-02 09:04:00,0.7375,0.7376,0.7372,0.7372,643499996.0
2007-05-02 09:05:00,0.7371,0.73725,0.7368,0.73725,1345199993.0
2007-05-02 09:06:00,0.73725,0.7374,0.7371,0.7373,446499995.0
2007-05-02 09:07:00,0.7372,0.7374,0.73715,0.73715,413399998.0
2007-05-02 09:08:00,0.7372,0.7373,0.7372,0.7372,157900001.0
2007-05-02 09:09:00,0.7372,0.7372,0.737,0.7371,856899996.0
2007-05-02 09:10:00,0.7371,0.7371,0.7367,0.7367,374599997.0
2007-05-02 09:11:00,0.7369,0.7371,0.7369,0.7371,156600001.0
2007-05-02 09:12:00,0.7371,0.7371,0.73695,0.7371,111899999.0
2007-05-02 09:13:00,0.7371,0.7373,0.7371,0.7373,217700001.0
2007-05-02 09:14:00,0.7373,0.7373,0.7372,0.7372,30400000.0
2007-05-02 09:15:00,0.7372,0.7372,0.73705,0.73705,289600000.0
2007-05-02 09:16:00,0.73715,0.73715,0.73715,0.73715,20800000.0
2007-05-02 09:17:00,0.7372,0.7376,0.7372,0.7376,371300004.0
2007-05-02 09:18:00,0.73755,0.73755,0.7374,0.73745,101400000.0
2007-05-02 09:19:00,0.73725,0.73737,0.73709,0.73726,77100000.0
2007-05-02 09:20:00,0.7375,0.7376,0.7374,0.7374,82600000.0
2007-05-02 09:21:00,0.7375,0.7375,0.7374,0.73745,70400000.0
2007-05-02 09:22:00,0.7375,0.7376,0.73745,0.73745,78400000.0
2007-05-02 09:23:00,0.7376,0.7376,0.7375,0.7375,35200000.0
2007-05-02 09:24:00,0.7375,0.7375,0.7372,0.73745,430800005.0
2007-05-02 09:25:00,0.7375,0.7375,0.7372,0.7373,157900004.0
2007-05-02 09:26:00,0.7373,0.73735,0.7373,0.7373,103600000.0
2007-05-02 09:27:00,0.7373,0.73745,0.7372,0.73735,197600000.0
2007-05-02 09:28:00,0.73735,0.73735,0.7372,0.7373,714099998.0
2007-05-02 09:29:00,0.7373,0.7373,0.7373,0.7373,22300000.0
2007-05-02 09:30:00,0.7373,0.7373,0.73715,0.73725,338700001.0
2007-05-02 09:31:00,0.73725,0.7373,0.73715,0.7373,313200001.0
2007-05-02 09:32:00,0.7373,0.7375,0.73725,0.73735,688200003.0
2007-05-02 09:33:00,0.7374,0.7374,0.73735,0.7374,204599998.0
2007-05-02 09:34:00,0.7374,0.7374,0.7373,0.7374,278300000.0
2007-05-02 09:35:00,0.7374,0.7374,0.7374,0.7374,193199999.0
2007-05-02 09:36:00,0.7374,0.73745,0.7373,0.7374,465099997.0
2007-05-02 09:37:00,0.7374,0.73745,0.7374,0.7374,51700001.0
2007-05-02 09:38:00,0.7375,0.7376,0.7375,0.7376,72200000.0
2007-05-02 09:39:00,0.73714,0.73737,0.73706,0.73723,178900000.0
2007-05-02 09:40:00,0.7376,0.7377,0.7375,0.7376,390099997.0
2007-05-02 09:41:00,0.7376,0.7376,0.7374,0.7374,199499996.0
2007-05-02 09:42:00,0.7374,0.7377,0.7374,0.73765,610800001.0
2007-05-02 09:43:00,0.7376,0.7377,0.73745,0.7375,401500000.0
2007-05-02 09:44:00,0.7377,0.7377,0.73745,0.7376,106699999.0
2007-05-02 09:45:00,0.7376,0.7376,0.7375,0.7375,466699998.0
2007-05-02 09:46:00,0.7375,0.7375,0.7372,0.7372,804500002.0
2007-05-02 09:47:00,0.7372,0.7374,0.7372,0.7374,203399997.0
2007-05-02 09:48:00,0.7374,0.7374,0.7374,0.7374,34100000.0
2007-05-02 09:49:00,0.7374,0.7376,0.7373,0.7376,408699999.0
2007-05-02 09:50:00,0.73755,0.73755,0.7373,0.7374,431200002.0
2007-05-02 09:51:00,0.73735,0.7374,0.737,0.7371,1064300006.0
2007-05-02 09:52:00,0.7371,0.73735,0.7371,0.7372,755799992.0
2007-05-02 09:53:00,0.7372,0.7374,0.7371,0.7374,375199992.0
2007-05-02 09:54:00,0.7374,0.7374,0.73735,0.7374,24000000.0
2007-05-02 09:55:00,0.73714,0.73721,0.73699,0.73721,348400004.0
2007-05-02 09:56:00,0.7374,0.7374,0.7374,0.7374,3800000.0
2007-05-02 09:57:00,0.7374,0.7375,0.7374,0.7375,97400000.0
2007-05-02 09:58:00,0.7375,0.7376,0.7373,0.7375,865699991.0
2007-05-02 09:59:00,0.7375,0.7376,0.7374,0.7376,956100000.0
2007-05-02 10:00:00,0.73755,0.73755,0.7373,0.73745,107900000.0
2007-05-02 10:01:00,0.7375,0.7376,0.7374,0.7375,249500000.0
2007-05-02 10:02:00,0.7375,0.7375,0.7374,0.7375,147800000.0
2007-05-02 10:03:00,0.73733,0.73734,0.73707,0.73724,422499999.0
2007-05-02 10:04:00,0.7374,0.7377,0.7374,0.7377,691200000.0
2007-05-02 10:05:00,0.7377,0.7377,0.73745,0.73755,356999998.0
2007-05-02 10:06:00,0.7376,0.7376,0.73755,0.73755,148499998.0
2007-05-02 10:07:00,0.7376,0.7378,0.7374,0.73775,769699994.0
2007-05-02 10:08:00,0.73775,0.7378,0.7377,0.7377,234499998.0
2007-05-02 10:09:00,0.7377,0.7378,0.7377,0.73775,249500001.0
2007-05-02 10:10:00,0.7378,0.7379,0.7377,0.7377,405099999.0
2007-05-02 10:11:00,0.7378,0.7379,0.73755,0.7377,445499998.0
2007-05-02 10:12:00,0.7377,0.7377,0.73765,0.73765,51600000.0
2007-05-02 10:13:00,0.7374,0.73757,0.73729,0.73746,34000000.0
2007-05-02 10:14:00,0.7377,0.7378,0.73765,0.7377,304199999.0
2007-05-02 10:15:00,0.7378,0.7379,0.73765,0.7377,430299997.0
2007-05-02 10:16:00,0.7377,0.7377,0.7377,0.7377,108400001.0
2007-05-02 10:17:00,0.73749,0.73751,0.73733,0.73733,187200000.0
2007-05-02 10:18:00,0.7378,0.7379,0.73775,0.73775,353799999.0
2007-05-02 10:19:00,0.7378,0.7378,0.7378,0.7378,59199999.0
2007-05-02 10:20:00,0.73755,0.73817,0.73737,0.7378,92400000.0
2007-05-02 10:21:00,0.73767,0.73775,0.73749,0.73775,131100002.0
2007-05-02 10:22:00,0.73773,0.7379,0.7376,0.73781,315699999.0
2007-05-02 10:23:00,0.7378,0.738,0.7378,0.738,278300001.0
2007-05-02 10:24:00,0.738,0.7381,0.7379,0.738,1102200001.0
2007-05-02 10:25:00,0.738,0.7381,0.738,0.7381,220500000.0
2007-05-02 10:26:00,0.73805,0.7381,0.738,0.7381,86400000.0
2007-05-02 10:27:00,0.7381,0.7381,0.7381,0.7381,43100000.0
2007-05-02 10:28:00,0.73805,0.7382,0.73805,0.73805,117200000.0
2007-05-02 10:29:00,0.7381,0.73815,0.7379,0.73815,200099999.0
2007-05-02 10:30:00,0.7382,0.7382,0.7381,0.7382,344099997.0
2007-05-02 10:31:00,0.7382,0.7383,0.7379,0.73805,684000003.0
2007-05-02 10:32:00,0.7381,0.73845,0.7381,0.73845,172200000.0
2007-05-02 10:33:00,0.7385,0.7385,0.7384,0.7384,201900000.0
2007-05-02 10:34:00,0.7384,0.7386,0.7384,0.7386,108300000.0
2007-05-02 10:35:00,0.7386,0.7386,0.73855,0.7386,58600000.0
2007-05-02 10:36:00,0.73855,0.7386,0.7385,0.7386,111000000.0
2007-05-02 10:37:00,0.7386,0.7386,0.7386,0.7386,330399999.0
2007-05-02 10:38:00,0.7386,0.7387,0.7385,0.73855,476899994.0
2007-05-02 10:39:00,0.7386,0.7387,0.73855,0.73855,209300004.0
2007-05-02 10:40:00,0.7386,0.7386,0.7385,0.7385,316499997.0
2007-05-02 10:41:00,0.7386,0.73875,0.7385,0.73875,469899996.0
2007-05-02 10:42:00,0.73875,0.73875,0.7386,0.73865,352800009.0
2007-05-02 10:43:00,0.7386,0.73865,0.73855,0.73865,163699999.0
2007-05-02 10:44:00,0.7386,0.7386,0.7382,0.7383,855399996.0
2007-05-02 10:45:00,0.7383,0.73835,0.7382,0.7383,205000001.0
2007-05-02 10:46:00,0.73825,0.73825,0.7378,0.7379,333200000.0
2007-05-02 10:47:00,0.7378,0.738,0.73765,0.738,287100003.0
2007-05-02 10:48:00,0.738,0.738,0.7379,0.738,236599999.0
2007-05-02 10:49:00,0.73762,0.73786,0.73762,0.7378,63300000.0
2007-05-02 10:50:00,0.738,0.738,0.7379,0.738,95699999.0
2007-05-02 10:51:00,0.73773,0.73793,0.73761,0.73779,243700000.0
2007-05-02 10:52:00,0.738,0.738,0.738,0.738,108999998.0
2007-05-02 10:53:00,0.738,0.7381,0.73785,0.7379,317200000.0
2007-05-02 10:54:00,0.7379,0.7379,0.7379,0.7379,6500000.0
2007-05-02 10:55:00,0.7379,0.7381,0.73785,0.7379,715899999.0
2007-05-02 10:56:00,0.73785,0.7379,0.73775,0.73775,412999995.0
2007-05-02 10:57:00,0.7378,0.7379,0.7378,0.7379,70199998.0
2007-05-02 10:58:00,0.7379,0.7379,0.7377,0.7377,192000002.0
2007-05-02 10:59:00,0.73765,0.7378,0.7375,0.7375,488999996.0
2007-05-02 11:00:00,0.7376,0.7377,0.7376,0.7376,374199998.0
2007-05-02 11:01:00,0.7376,0.7376,0.7376,0.7376,12800000.0
2007-05-02 11:02:00,0.7376,0.7376,0.7376,0.7376,99200000.0
2007-05-02 11:03:00,0.7376,0.7376,0.73745,0.7375,135500000.0
2007-05-02 11:04:00,0.7375,0.7376,0.7375,0.7376,93400001.0
2007-05-02 11:05:00,0.7376,0.7376,0.7376,0.7376,334299999.0
2007-05-02 11:06:00,0.7374,0.7374,0.73695,0.73715,218100000.0
2007-05-02 11:07:00,0.7376,0.7376,0.7376,0.7376,15600000.0
2007-05-02 11:08:00,0.7376,0.7376,0.7376,0.7376,31200000.0
2007-05-02 11:09:00,0.7376,0.7379,0.7376,0.7378,546799997.0
2007-05-02 11:10:00,0.7378,0.7379,0.7377,0.7378,738400002.0
2007-05-02 11:11:00,0.7378,0.7378,0.7377,0.7378,200699997.0
2007-05-02 11:12:00,0.73775,0.7378,0.7377,0.7378,151200002.0
2007-05-02 11:13:00,0.73775,0.7378,0.7377,0.7377,595199996.0
2007-05-02 11:14:00,0.7377,0.7378,0.7377,0.7377,596200003.0
2007-05-02 11:15:00,0.7377,0.7377,0.7375,0.7377,665600010.0
2007-05-02 11:16:00,0.7377,0.7377,0.7375,0.7376,834500002.0
2007-05-02 11:17:00,0.7376,0.7377,0.7375,0.7376,803899998.0
2007-05-02 11:18:00,0.7376,0.7378,0.7376,0.7377,781399995.0
2007-05-02 11:19:00,0.7377,0.7377,0.7376,0.7376,219400003.0
2007-05-02 11:20:00,0.7376,0.7379,0.7376,0.73775,484500000.0
2007-05-02 11:21:00,0.7378,0.7379,0.7378,0.7378,437700001.0
2007-05-02 11:22:00,0.7379,0.7379,0.7379,0.7379,17500000.0
2007-05-02 11:23:00,0.7379,0.7379,0.73785,0.7379,126000000.0
2007-05-02 11:24:00,0.7379,0.738,0.7379,0.738,21500000.0
2007-05-02 11:25:00,0.738,0.738,0.738,0.738,69399999.0
2007-05-02 11:26:00,0.73761,0.73781,0.73754,0.73769,924199995.0
2007-05-02 11:27:00,0.73772,0.73796,0.7377,0.7378,1087099996.0
2007-05-02 11:28:00,0.7381,0.7381,0.7379,0.7379,403899998.0
2007-05-02 11:29:00,0.7379,0.7379,0.7373,0.7373,461699998.0
2007-05-02 11:30:00,0.7374,0.7377,0.7374,0.73755,599899997.0
2007-05-02 11:31:00,0.7376,0.7376,0.7373,0.7375,400599999.0
2007-05-02 11:32:00,0.7375,0.7377,0.7375,0.7376,443600004.0
2007-05-02 11:33:00,0.7376,0.73775,0.73735,0.7376,1307499999.0
2007-05-02 11:34:00,0.7376,0.73785,0.73755,0.73785,171799999.0
2007-05-02 11:35:00,0.73785,0.73785,0.7376,0.7376,164599999.0
2007-05-02 11:36:00,0.7376,0.7378,0.7376,0.7376,807100003.0
2007-05-02 11:37:00,0.7377,0.7378,0.7377,0.7378,71899999.0
2007-05-02 11:38:00,0.7377,0.7378,0.7377,0.7378,247700000.0
2007-05-02 11:39:00,0.7378,0.7378,0.7376,0.7378,483800001.0
2007-05-02 11:40:00,0.7378,0.7378,0.7376,0.7377,367299996.0
2007-05-02 11:41:00,0.7377,0.7377,0.7377,0.7377,50799999.0
2007-05-02 11:42:00,0.73765,0.7378,0.73765,0.7377,502599997.0
2007-05-02 11:43:00,0.73765,0.73765,0.7375,0.7376,461399994.0
2007-05-02 11:44:00,0.7376,0.7377,0.7376,0.7376,340200001.0
2007-05-02 11:45:00,0.7377,0.7377,0.7373,0.7375,1357599997.0
2007-05-02 11:46:00,0.7375,0.7377,0.7374,0.7374,776500007.0
2007-05-02 11:47:00,0.7374,0.7374,0.7374,0.7374,28700001.0
2007-05-02 11:48:00,0.73765,0.73765,0.7375,0.7375,174199999.0
2007-05-02 11:49:00,0.7375,0.7375,0.7375,0.7375,105599998.0
2007-05-02 11:50:00,0.7375,0.7376,0.7375,0.7376,257000001.0
2007-05-02 11:51:00,0.73725,0.73751,0.73718,0.73744,1515900002.0
2007-05-02 11:52:00,0.7376,0.7376,0.7376,0.7376,202100000.0
2007-05-02 11:53:00,0.7376,0.7376,0.73735,0.7374,838700007.0
2007-05-02 11:54:00,0.7374,0.7375,0.7374,0.7375,280700001.0
2007-05-02 11:55:00,0.7375,0.7376,0.7375,0.7376,237499998.0
2007-05-02 11:56:00,0.7376,0.7376,0.73745,0.7375,129800001.0
2007-05-02 11:57:00,0.7375,0.7376,0.7374,0.7374,600599990.0
2007-05-02 11:58:00,0.7374,0.7375,0.73735,0.73745,474100002.0
2007-05-02 11:59:00,0.7375,0.7375,0.73735,0.7374,777799995.0
2007-05-02 12:00:00,0.7374,0.7374,0.7373,0.7373,630299996.0
2007-05-02 12:01:00,0.7374,0.7374,0.73725,0.7373,567600004.0
2007-05-02 12:02:00,0.7373,0.7375,0.7373,0.7374,330800002.0
2007-05-02 12:03:00,0.7375,0.7375,0.73725,0.73735,655799996.0
2007-05-02 12:04:00,0.7374,0.7375,0.7373,0.7374,607500001.0
2007-05-02 12:05:00,0.7374,0.7375,0.73735,0.7374,210700000.0
2007-05-02 12:06:00,0.7374,0.7374,0.73725,0.7374,446299999.0
2007-05-02 12:07:00,0.7374,0.7375,0.7374,0.7375,339000006.0
2007-05-02 12:08:00,0.7375,0.7375,0.7375,0.7375,8000000.0
2007-05-02 12:09:00,0.7375,0.7375,0.73745,0.73745,65400000.0
2007-05-02 12:10:00,0.7375,0.7375,0.73745,0.73745,12000000.0
2007-05-02 12:11:00,0.7375,0.7375,0.7373,0.7373,209700001.0
2007-05-02 12:12:00,0.7373,0.7374,0.7373,0.7373,199600000.0
2007-05-02 12:13:00,0.7373,0.7374,0.7372,0.7374,605799997.0
2007-05-02 12:14:00,0.7373,0.7374,0.7373,0.7373,160000002.0
2007-05-02 12:15:00,0.7373,0.738,0.7372,0.738,1767500002.0
2007-05-02 12:16:00,0.73795,0.738,0.7374,0.7374,689900000.0
2007-05-02 12:17:00,0.7374,0.7376,0.7374,0.7376,394199997.0
2007-05-02 12:18:00,0.7376,0.7376,0.73755,0.73755,99800000.0
2007-05-02 12:19:00,0.7376,0.7378,0.7375,0.7376,478300000.0
2007-05-02 12:20:00,0.7376,0.7377,0.7376,0.7377,304099999.0
2007-05-02 12:21:00,0.7377,0.7377,0.73765,0.73765,42900000.0
2007-05-02 12:22:00,0.7377,0.7379,0.7377,0.7379,1094800001.0
2007-05-02 12:23:00,0.7379,0.7379,0.7377,0.7378,1007700014.0
2007-05-02 12:24:00,0.7378,0.7378,0.73755,0.7376,671699998.0
2007-05-02 12:25:00,0.7376,0.7377,0.7372,0.7374,1533899999.0
2007-05-02 12:26:00,0.7374,0.7376,0.7373,0.73755,210400001.0
2007-05-02 12:27:00,0.73755,0.7376,0.7372,0.7373,407299998.0
2007-05-02 12:28:00,0.73717,0.73736,0.73693,0.73717,284000000.0
2007-05-02 12:29:00,0.7375,0.7375,0.7374,0.7374,145800003.0
2007-05-02 12:30:00,0.7374,0.7376,0.73735,0.7376,451599997.0
2007-05-02 12:31:00,0.7376,0.7376,0.7375,0.7375,80400000.0
2007-05-02 12:32:00,0.7375,0.7375,0.7374,0.7375,112699999.0
2007-05-02 12:33:00,0.7375,0.7375,0.7375,0.7375,66800000.0
2007-05-02 12:34:00,0.7375,0.7375,0.7375,0.7375,27000000.0
2007-05-02 12:35:00,0.7375,0.7376,0.7375,0.7376,159799999.0
2007-05-02 12:36:00,0.73738,0.73752,0.73723,0.73742,575800010.0
2007-05-02 12:37:00,0.7376,0.7376,0.7376,0.7376,2400000.0
2007-05-02 12:38:00,0.73732,0.73737,0.73714,0.73737,354399999.0
2007-05-02 12:39:00,0.73736,0.73744,0.73716,0.73718,171400000.0
2007-05-02 12:40:00,0.7376,0.7376,0.7375,0.7375,363599994.0
2007-05-02 12:41:00,0.7375,0.7375,0.7375,0.7375,323799995.0
2007-05-02 12:42:00,0.7375,0.7375,0.7375,0.7375,150599998.0
2007-05-02 12:43:00,0.7375,0.7375,0.7374,0.7375,513399999.0
2007-05-02 12:44:00,0.7375,0.7375,0.73745,0.73745,145700000.0
2007-05-02 12:45:00,0.7375,0.7375,0.7375,0.7375,47700000.0
2007-05-02 12:46:00,0.73711,0.73721,0.73699,0.73714,463499997.0
2007-05-02 12:47:00,0.7372,0.7372,0.73696,0.73711,883799994.0
2007-05-02 12:48:00,0.7375,0.7375,0.7374,0.7375,225500000.0
2007-05-02 12:49:00,0.7375,0.7375,0.7375,0.7375,16800000.0
2007-05-02 12:50:00,0.7375,0.7375,0.7373,0.7373,68400001.0
2007-05-02 12:51:00,0.7373,0.7373,0.73725,0.73725,254100003.0
2007-05-02 12:52:00,0.73725,0.7374,0.73715,0.7374,864500007.0
2007-05-02 12:53:00,0.7374,0.7374,0.7374,0.7374,78500003.0
2007-05-02 12:54:00,0.7374,0.7375,0.7373,0.7375,231400000.0
2007-05-02 12:55:00,0.7375,0.7375,0.7373,0.7373,154999998.0
2007-05-02 12:56:00,0.7373,0.7373,0.7372,0.7372,387600001.0
2007-05-02 12:57:00,0.7372,0.7373,0.73715,0.7373,759499994.0
2007-05-02 12:58:00,0.7373,0.7375,0.73725,0.7374,504699999.0
2007-05-02 12:59:00,0.7374,0.7375,0.7373,0.7375,929400000.0
2007-05-02 13:00:00,0.7375,0.7375,0.7374,0.7374,160800000.0
2007-05-02 13:01:00,0.7374,0.7374,0.7373,0.7373,131000000.0
2007-05-02 13:02:00,0.7373,0.7373,0.7372,0.7373,442599994.0
2007-05-02 13:03:00,0.7373,0.7373,0.737,0.7373,1057500008.0
2007-05-02 13:04:00,0.73725,0.7374,0.73715,0.7373,1253600002.0
2007-05-02 13:05:00,0.7373,0.7373,0.737,0.7372,690199999.0
2007-05-02 13:06:00,0.7372,0.7373,0.737,0.7373,1318000001.0
2007-05-02 13:07:00,0.7373,0.7373,0.7372,0.7373,152899999.0
2007-05-02 13:08:00,0.7373,0.7374,0.7372,0.7373,478799997.0
2007-05-02 13:09:00,0.73725,0.7374,0.7372,0.7374,228000000.0
2007-05-02 13:10:00,0.7374,0.7376,0.7373,0.7376,507500001.0
2007-05-02 13:11:00,0.73755,0.7377,0.7374,0.7376,1035499996.0
2007-05-02 13:12:00,0.7376,0.7377,0.7375,0.7376,854799998.0
2007-05-02 13:13:00,0.7376,0.7377,0.7375,0.7376,1248599997.0
2007-05-02 13:14:00,0.7376,0.7376,0.7375,0.7376,825000001.0
2007-05-02 13:15:00,0.7376,0.7376,0.7371,0.73745,1089899982.0
2007-05-02 13:16:00,0.7375,0.7375,0.7372,0.7374,864400004.0
2007-05-02 13:17:00,0.7374,0.7374,0.7374,0.7374,224900000.0
2007-05-02 13:18:00,0.7374,0.7375,0.7373,0.7375,365299996.0
2007-05-02 13:19:00,0.7375,0.7375,0.73735,0.73735,1101999998.0
2007-05-02 13:20:00,0.73735,0.7374,0.73715,0.7372,996900001.0
2007-05-02 13:21:00,0.7372,0.7372,0.7371,0.7372,446100003.0
2007-05-02 13:22:00,0.7372,0.7372,0.7371,0.7371,1103200003.0
2007-05-02 13:23:00,0.7371,0.7373,0.73705,0.73715,697100002.0
2007-05-02 13:24:00,0.7372,0.73735,0.73715,0.73735,584900003.0
2007-05-02 13:25:00,0.7374,0.7375,0.7374,0.73745,636599999.0
2007-05-02 13:26:00,0.73745,0.73745,0.73745,0.73745,26299999.0
2007-05-02 13:27:00,0.7375,0.7376,0.7374,0.73745,617700001.0
2007-05-02 13:28:00,0.7376,0.7376,0.73745,0.73745,291200000.0
2007-05-02 13:29:00,0.7375,0.7375,0.7375,0.7375,126600000.0
2007-05-02 13:30:00,0.7375,0.7378,0.7375,0.7378,1209600004.0
2007-05-02 13:31:00,0.7376,0.7377,0.73745,0.7375,152700000.0
2007-05-02 13:32:00,0.7375,0.7376,0.7375,0.7375,485199997.0
2007-05-02 13:33:00,0.73733,0.73747,0.73726,0.73747,236700001.0
2007-05-02 13:34:00,0.7375,0.7376,0.7375,0.7376,379200003.0
2007-05-02 13:35:00,0.7376,0.7376,0.7376,0.7376,9500000.0
2007-05-02 13:36:00,0.7376,0.7376,0.7376,0.7376,47600000.0
2007-05-02 13:37:00,0.73725,0.73737,0.73688,0.73726,246100004.0
2007-05-02 13:38:00,0.7376,0.7377,0.73745,0.7376,426000004.0
2007-05-02 13:39:00,0.7376,0.7377,0.7375,0.7376,1490200005.0
2007-05-02 13:40:00,0.73755,0.7377,0.73755,0.7377,495200001.0
2007-05-02 13:41:00,0.7377,0.7377,0.7376,0.7377,505100005.0
2007-05-02 13:42:00,0.7376,0.7378,0.7376,0.7378,1019800004.0
2007-05-02 13:43:00,0.7378,0.7378,0.73775,0.7378,64700001.0
2007-05-02 13:44:00,0.7378,0.7378,0.7375,0.73765,226900000.0
2007-05-02 13:45:00,0.7377,0.7377,0.7377,0.7377,45500000.0
2007-05-02 13:46:00,0.7377,0.7378,0.7377,0.7378,54200000.0
2007-05-02 13:47:00,0.73755,0.73755,0.73741,0.73744,124700000.0
2007-05-02 13:48:00,0.7378,0.7378,0.7377,0.7378,285999999.0
2007-05-02 13:49:00,0.7377,0.7378,0.7377,0.7378,391800003.0
2007-05-02 13:50:00,0.7378,0.7378,0.7377,0.7378,211900000.0
2007-05-02 13:51:00,0.7378,0.7378,0.7377,0.7378,1165099994.0
2007-05-02 13:52:00,0.7378,0.7379,0.7378,0.7378,241099998.0
2007-05-02 13:53:00,0.7378,0.7378,0.7377,0.7378,640199999.0
2007-05-02 13:54:00,0.73775,0.7379,0.7377,0.73785,1226600005.0
2007-05-02 13:55:00,0.7378,0.7383,0.73775,0.7382,1196199996.0
2007-05-02 13:56:00,0.7383,0.7383,0.7382,0.7382,601499997.0
2007-05-02 13:57:00,0.7384,0.7384,0.7381,0.7382,1520900001.0
2007-05-02 13:58:00,0.7382,0.7383,0.7381,0.7381,1520900001.0
2007-05-02 13:59:00,0.7382,0.7384,0.73815,0.7383,575899997.0
2007-05-02 14:00:00,0.7383,0.7384,0.7382,0.7382,1914099993.0
2007-05-02 14:01:00,0.7382,0.7382,0.7382,0.7382,289999997.0
2007-05-02 14:02:00,0.7382,0.7382,0.73805,0.7381,444500002.0
2007-05-02 14:03:00,0.73786,0.73798,0.73765,0.73767,227000000.0
2007-05-02 14:04:00,0.7381,0.7381,0.7378,0.7378,618400001.0
2007-05-02 14:05:00,0.7378,0.738,0.7378,0.7378,895799996.0
2007-05-02 14:06:00,0.7378,0.7378,0.73775,0.7378,1076999994.0
2007-05-02 14:07:00,0.7378,0.7378,0.7377,0.7377,1271800007.0
2007-05-02 14:08:00,0.7377,0.7377,0.73765,0.73765,1040300005.0
2007-05-02 14:09:00,0.73765,0.7377,0.73765,0.7377,674699996.0
2007-05-02 14:10:00,0.7377,0.7378,0.73765,0.7378,508200001.0
2007-05-02 14:11:00,0.7378,0.7382,0.7378,0.7382,823100004.0
2007-05-02 14:12:00,0.7381,0.7385,0.7378,0.7379,823100004.0
2007-05-02 14:13:00,0.73805,0.7382,0.73805,0.7382,314599997.0
2007-05-02 14:14:00,0.7382,0.7382,0.73805,0.7381,184600001.0
2007-05-02 14:15:00,0.7381,0.7383,0.738,0.738,562399997.0
2007-05-02 14:16:00,0.738,0.7384,0.738,0.7384,523899998.0
2007-05-02 14:17:00,0.7384,0.7389,0.7383,0.7387,1720700004.0
2007-05-02 14:18:00,0.7389,0.739,0.7387,0.7388,1720700004.0
2007-05-02 14:19:00,0.7389,0.7396,0.7388,0.7394,1720700004.0
2007-05-02 14:20:00,0.7396,0.7396,0.7389,0.73895,1720700004.0
2007-05-02 14:21:00,0.73895,0.739,0.7386,0.739,756199998.0
2007-05-02 14:22:00,0.7388,0.7391,0.73875,0.73875,957799992.0
2007-05-02 14:23:00,0.7388,0.7388,0.73845,0.73865,1905699996.0
2007-05-02 14:24:00,0.73865,0.739,0.73865,0.7388,907999999.0
2007-05-02 14:25:00,0.7388,0.7388,0.73845,0.7388,1040900005.0
2007-05-02 14:26:00,0.7388,0.7391,0.7388,0.7388,1191700001.0
2007-05-02 14:27:00,0.7388,0.7388,0.7386,0.7386,1089299998.0
2007-05-02 14:28:00,0.7387,0.73875,0.7386,0.73875,149800000.0
2007-05-02 14:29:00,0.7388,0.7389,0.73875,0.73875,336700003.0
2007-05-02 14:30:00,0.7388,0.7388,0.7388,0.7388,21600000.0
2007-05-02 14:31:00,0.7388,0.7389,0.73875,0.7389,1387700003.0
2007-05-02 14:32:00,0.7389,0.7391,0.7388,0.7391,1926099990.0
2007-05-02 14:33:00,0.739,0.7397,0.7389,0.7396,1863300002.0
2007-05-02 14:34:00,0.7396,0.7397,0.7395,0.7397,237400002.0
2007-05-02 14:35:00,0.7397,0.7397,0.7393,0.7395,1855299997.0
2007-05-02 14:36:00,0.7396,0.7397,0.7393,0.7394,1967499990.0
2007-05-02 14:37:00,0.7395,0.7395,0.7392,0.7395,1967499990.0
2007-05-02 14:38:00,0.7395,0.7397,0.73935,0.73945,987099998.0
2007-05-02 14:39:00,0.73945,0.7396,0.7393,0.7393,1375800004.0
2007-05-02 14:40:00,0.7393,0.7393,0.73905,0.7392,944300003.0
2007-05-02 14:41:00,0.7392,0.7392,0.739,0.7391,685699999.0
2007-05-02 14:42:00,0.7391,0.7392,0.7388,0.7389,1660900015.0
2007-05-02 14:43:00,0.7389,0.7391,0.7389,0.7389,780300002.0
2007-05-02 14:44:00,0.739,0.7391,0.739,0.73905,308899995.0
2007-05-02 14:45:00,0.7389,0.739,0.7389,0.739,222200000.0
2007-05-02 14:46:00,0.7389,0.73895,0.73875,0.73895,179099998.0
2007-05-02 14:47:00,0.739,0.739,0.7388,0.7388,115999998.0
2007-05-02 14:48:00,0.7388,0.739,0.7388,0.739,1217199992.0
2007-05-02 14:49:00,0.739,0.7391,0.7388,0.73895,1037200002.0
2007-05-02 14:50:00,0.739,0.7391,0.73885,0.739,594799998.0
2007-05-02 14:51:00,0.739,0.739,0.7388,0.7388,830499996.0
2007-05-02 14:52:00,0.7388,0.7389,0.73875,0.73875,1088599994.0
2007-05-02 14:53:00,0.7388,0.7389,0.73875,0.7389,1143100006.0
2007-05-02 14:54:00,0.73885,0.7389,0.73875,0.7388,374999993.0
2007-05-02 14:55:00,0.7388,0.7388,0.73875,0.7388,727500002.0
2007-05-02 14:56:00,0.7388,0.739,0.7388,0.73895,747200001.0
2007-05-02 14:57:00,0.73895,0.7391,0.73895,0.739,941800003.0
2007-05-02 14:58:00,0.739,0.7391,0.73885,0.739,542200002.0
2007-05-02 14:59:00,0.739,0.739,0.7387,0.73895,545800001.0
2007-05-02 15:00:00,0.73895,0.7391,0.7388,0.7388,747499998.0
2007-05-02 15:01:00,0.7388,0.739,0.73875,0.73875,712999999.0
2007-05-02 15:02:00,0.73875,0.7391,0.73875,0.739,304800000.0
2007-05-02 15:03:00,0.739,0.739,0.73885,0.73895,519900003.0
2007-05-02 15:04:00,0.739,0.739,0.73875,0.73875,432600002.0
2007-05-02 15:05:00,0.73875,0.7388,0.73875,0.7388,416599996.0
2007-05-02 15:06:00,0.7388,0.739,0.7388,0.739,423199995.0
2007-05-02 15:07:00,0.739,0.739,0.739,0.739,373700004.0
2007-05-02 15:08:00,0.739,0.739,0.739,0.739,45300000.0
2007-05-02 15:09:00,0.73895,0.739,0.73885,0.739,558800004.0
2007-05-02 15:10:00,0.739,0.739,0.7389,0.739,358999999.0
2007-05-02 15:11:00,0.739,0.739,0.73895,0.73895,14400000.0
2007-05-02 15:12:00,0.73855,0.73878,0.73844,0.73872,515400000.0
2007-05-02 15:13:00,0.73868,0.73882,0.73857,0.73872,451700004.0
2007-05-02 15:14:00,0.73873,0.73881,0.73857,0.7388,765200001.0
2007-05-02 15:15:00,0.739,0.739,0.7389,0.7389,136100001.0
2007-05-02 15:16:00,0.7389,0.7389,0.7389,0.7389,187400003.0
2007-05-02 15:17:00,0.739,0.739,0.739,0.739,73700000.0
2007-05-02 15:18:00,0.739,0.7391,0.73885,0.7389,732000005.0
2007-05-02 15:19:00,0.7389,0.739,0.7389,0.73895,283900004.0
2007-05-02 15:20:00,0.739,0.739,0.73895,0.73895,71000001.0
2007-05-02 15:21:00,0.739,0.739,0.7389,0.739,90799999.0
2007-05-02 15:22:00,0.739,0.739,0.73895,0.73895,42100000.0
2007-05-02 15:23:00,0.739,0.739,0.739,0.739,43000000.0
2007-05-02 15:24:00,0.739,0.739,0.739,0.739,839900002.0
2007-05-02 15:25:00,0.739,0.739,0.7389,0.739,320000000.0
2007-05-02 15:26:00,0.739,0.739,0.7388,0.7389,228999998.0
2007-05-02 15:27:00,0.7389,0.7389,0.7389,0.7389,79200000.0
2007-05-02 15:28:00,0.7389,0.7389,0.7389,0.7389,96200000.0
2007-05-02 15:29:00,0.7389,0.7389,0.7389,0.7389,94399999.0
2007-05-02 15:30:00,0.7389,0.7389,0.7388,0.7388,86799997.0
2007-05-02 15:31:00,0.7389,0.7389,0.73875,0.73875,343399998.0
2007-05-02 15:32:00,0.7387,0.73875,0.7386,0.7386,172000000.0
2007-05-02 15:33:00,0.7386,0.7386,0.73845,0.73855,253799999.0
2007-05-02 15:34:00,0.73855,0.7386,0.73855,0.7386,163200000.0
2007-05-02 15:35:00,0.73855,0.73855,0.7383,0.7383,320600000.0
2007-05-02 15:36:00,0.7383,0.7384,0.7383,0.7383,335199996.0
2007-05-02 15:37:00,0.7383,0.7383,0.73815,0.73815,359699997.0
2007-05-02 15:38:00,0.7382,0.7383,0.7382,0.7383,405399999.0
2007-05-02 15:39:00,0.7383,0.7383,0.73815,0.7382,181899999.0
2007-05-02 15:40:00,0.7382,0.7383,0.738,0.738,714599997.0
2007-05-02 15:41:00,0.73795,0.7381,0.73785,0.7381,202400000.0
2007-05-02 15:42:00,0.7381,0.7382,0.7381,0.73815,211200002.0
2007-05-02 15:43:00,0.7382,0.7384,0.7381,0.7383,708199996.0
2007-05-02 15:44:00,0.7383,0.73845,0.73815,0.73835,818900004.0
2007-05-02 15:45:00,0.7384,0.7386,0.7383,0.7385,950800000.0
2007-05-02 15:46:00,0.7385,0.7388,0.7385,0.7388,603699996.0
2007-05-02 15:47:00,0.7388,0.7391,0.73875,0.7391,975099998.0
2007-05-02 15:48:00,0.7391,0.7392,0.73875,0.7388,841899992.0
2007-05-02 15:49:00,0.7388,0.739,0.73875,0.739,838099997.0
2007-05-02 15:50:00,0.739,0.739,0.7389,0.7389,146000000.0
2007-05-02 15:51:00,0.7389,0.7391,0.7389,0.7391,905799997.0
2007-05-02 15:52:00,0.7391,0.7391,0.73895,0.73895,275599999.0
2007-05-02 15:53:00,0.739,0.739,0.73895,0.739,213699999.0
2007-05-02 15:54:00,0.739,0.739,0.7389,0.739,442100000.0
2007-05-02 15:55:00,0.739,0.739,0.73875,0.7389,861300000.0
2007-05-02 15:56:00,0.7389,0.7389,0.73885,0.73885,408900003.0
2007-05-02 15:57:00,0.73885,0.7389,0.73875,0.7388,496400000.0
2007-05-02 15:58:00,0.7388,0.7389,0.7387,0.7387,212599996.0
2007-05-02 15:59:00,0.7387,0.7388,0.7385,0.7385,223099999.0
2007-05-02 16:00:00,0.7385,0.7386,0.7382,0.7382,383999999.0
2007-05-02 16:01:00,0.7382,0.7386,0.7382,0.7383,994899994.0
2007-05-02 16:02:00,0.7383,0.7384,0.7383,0.7384,532300001.0
2007-05-02 16:03:00,0.7384,0.7384,0.7382,0.7383,860500002.0
2007-05-02 16:04:00,0.7383,0.7383,0.7382,0.7382,204200003.0
2007-05-02 16:05:00,0.7382,0.7382,0.7377,0.738,459799999.0
2007-05-02 16:06:00,0.73795,0.738,0.7378,0.7379,389299996.0
2007-05-02 16:07:00,0.7378,0.7378,0.7376,0.7376,338300002.0
2007-05-02 16:08:00,0.7376,0.7376,0.73705,0.7372,737400002.0
2007-05-02 16:09:00,0.7373,0.7374,0.7372,0.7372,1886899990.0
2007-05-02 16:10:00,0.7373,0.7375,0.7373,0.7374,1886899990.0
2007-05-02 16:11:00,0.7374,0.7374,0.73715,0.7374,2079100008.0
2007-05-02 16:12:00,0.7374,0.7375,0.7373,0.73745,1015900006.0
2007-05-02 16:13:00,0.73745,0.7377,0.73745,0.7377,776600008.0
2007-05-02 16:14:00,0.7377,0.7377,0.7376,0.7377,1043799999.0
2007-05-02 16:15:00,0.7377,0.7381,0.7377,0.7381,1579699995.0
2007-05-02 16:16:00,0.7381,0.7381,0.7376,0.7376,1144299995.0
2007-05-02 16:17:00,0.7377,0.7378,0.7376,0.7377,707500004.0
2007-05-02 16:18:00,0.7377,0.7377,0.73755,0.73765,133200000.0
2007-05-02 16:19:00,0.7378,0.7378,0.7376,0.7377,807899998.0
2007-05-02 16:20:00,0.7377,0.7381,0.7377,0.7378,807899998.0
2007-05-02 16:21:00,0.7378,0.738,0.7377,0.7379,1144199997.0
2007-05-02 16:22:00,0.7378,0.738,0.7378,0.7378,399500003.0
2007-05-02 16:23:00,0.7378,0.7379,0.7377,0.73775,426199996.0
2007-05-02 16:24:00,0.7378,0.7381,0.7377,0.738,2040499991.0
2007-05-02 16:25:00,0.7379,0.7382,0.7379,0.7381,2040499991.0
2007-05-02 16:26:00,0.7381,0.7385,0.7381,0.7383,2040499991.0
2007-05-02 16:27:00,0.7383,0.7384,0.7382,0.7383,2049199984.0
2007-05-02 16:28:00,0.7383,0.7387,0.73825,0.7384,1228300001.0
2007-05-02 16:29:00,0.7384,0.7384,0.73835,0.7384,225699998.0
2007-05-02 16:30:00,0.7384,0.7385,0.73835,0.7385,155200000.0
2007-05-02 16:31:00,0.73845,0.7386,0.73845,0.7385,1441899996.0
2007-05-02 16:32:00,0.7385,0.7386,0.7384,0.7386,1402000004.0
2007-05-02 16:33:00,0.7387,0.7388,0.7386,0.7387,1331100003.0
2007-05-02 16:34:00,0.7387,0.7387,0.73835,0.73845,1331100003.0
2007-05-02 16:35:00,0.7385,0.7387,0.73845,0.7387,594899993.0
2007-05-02 16:36:00,0.73865,0.7387,0.7386,0.73865,321599998.0
2007-05-02 16:37:00,0.73865,0.7387,0.73845,0.7385,1084899990.0
2007-05-02 16:38:00,0.7385,0.7386,0.73845,0.7385,598000000.0
2007-05-02 16:39:00,0.7385,0.7385,0.73845,0.7385,628999990.0
2007-05-02 16:40:00,0.7385,0.7385,0.73825,0.7384,1429299986.0
2007-05-02 16:41:00,0.73814,0.73844,0.73794,0.73794,325100004.0
2007-05-02 16:42:00,0.7384,0.7385,0.7384,0.7385,492800004.0
2007-05-02 16:43:00,0.7385,0.7385,0.7383,0.7383,657100003.0
2007-05-02 16:44:00,0.7383,0.7383,0.7383,0.7383,248200001.0
2007-05-02 16:45:00,0.7383,0.7383,0.7381,0.7382,830500006.0
2007-05-02 16:46:00,0.7381,0.7382,0.7381,0.7381,796799996.0
2007-05-02 16:47:00,0.7381,0.7381,0.738,0.738,486800000.0
2007-05-02 16:48:00,0.738,0.7382,0.738,0.7381,257100000.0
2007-05-02 16:49:00,0.7381,0.7381,0.7381,0.7381,54200000.0
2007-05-02 16:50:00,0.7381,0.7384,0.7381,0.7384,894600009.0
2007-05-02 16:51:00,0.73835,0.7385,0.7381,0.7383,291199999.0
2007-05-02 16:52:00,0.7383,0.7384,0.7382,0.7384,48300000.0
2007-05-02 16:53:00,0.7384,0.7385,0.7384,0.7385,334099999.0
2007-05-02 16:54:00,0.7385,0.7385,0.7384,0.7384,1183099976.0
2007-05-02 16:55:00,0.7384,0.7384,0.7382,0.7382,509599999.0
2007-05-02 16:56:00,0.7382,0.7382,0.7381,0.7382,401499999.0
2007-05-02 16:57:00,0.73815,0.7384,0.73815,0.7383,1439199996.0
2007-05-02 16:58:00,0.7383,0.7384,0.73815,0.7382,1266900004.0
2007-05-02 16:59:00,0.7382,0.7384,0.738,0.7381,1960499993.0
2007-05-02 17:00:00,0.73805,0.7381,0.73775,0.7381,1309900001.0
2007-05-02 17:01:00,0.7381,0.7383,0.7381,0.7383,376399996.0
2007-05-02 17:02:00,0.7383,0.7383,0.73775,0.7379,1684299988.0
2007-05-02 17:03:00,0.7379,0.7379,0.73775,0.73785,879400007.0
2007-05-02 17:04:00,0.73785,0.7379,0.73775,0.7378,1363299999.0
2007-05-02 17:05:00,0.7378,0.7379,0.7378,0.7379,358299998.0
2007-05-02 17:06:00,0.7379,0.738,0.7379,0.738,712400001.0
2007-05-02 17:07:00,0.738,0.7382,0.738,0.73815,1195400002.0
2007-05-02 17:08:00,0.73815,0.73815,0.73805,0.7381,269899990.0
2007-05-02 17:09:00,0.7381,0.7383,0.7381,0.7383,819600004.0
2007-05-02 17:10:00,0.7383,0.7384,0.73825,0.7384,1880500005.0
2007-05-02 17:11:00,0.73835,0.73835,0.73825,0.73825,325699995.0
2007-05-02 17:12:00,0.73825,0.7383,0.73825,0.7383,260600002.0
2007-05-02 17:13:00,0.7383,0.7383,0.7383,0.7383,346399997.0
2007-05-02 17:14:00,0.7383,0.7384,0.7383,0.7384,641200002.0
2007-05-02 17:15:00,0.7385,0.7385,0.7385,0.7385,359300008.0
2007-05-02 17:16:00,0.7385,0.7386,0.7385,0.73855,116300001.0
2007-05-02 17:17:00,0.73855,0.73855,0.7384,0.7384,356799996.0
2007-05-02 17:18:00,0.73797,0.73806,0.73786,0.73793,155100000.0
2007-05-02 17:19:00,0.7384,0.7384,0.73835,0.73835,77900000.0
2007-05-02 17:20:00,0.7384,0.7384,0.73835,0.73835,177500000.0
2007-05-02 17:21:00,0.7384,0.7385,0.73835,0.7384,477700005.0
2007-05-02 17:22:00,0.73835,0.7384,0.73835,0.7384,96700000.0
2007-05-02 17:23:00,0.7384,0.7385,0.7384,0.7385,311700000.0
2007-05-02 17:24:00,0.7385,0.7385,0.7385,0.7385,294699998.0
2007-05-02 17:25:00,0.73845,0.7386,0.73845,0.73845,372900003.0
2007-05-02 17:26:00,0.73845,0.73855,0.73845,0.7385,484799996.0
2007-05-02 17:27:00,0.7385,0.7385,0.7385,0.7385,42000000.0
2007-05-02 17:28:00,0.7385,0.7386,0.73845,0.73845,733699998.0
2007-05-02 17:29:00,0.7385,0.7385,0.738,0.7381,2076600001.0
2007-05-02 17:30:00,0.7381,0.7381,0.7381,0.7381,315900000.0
2007-05-02 17:31:00,0.7381,0.7382,0.7381,0.73815,291400002.0
2007-05-02 17:32:00,0.7382,0.7384,0.73815,0.73835,390499999.0
2007-05-02 17:33:00,0.7384,0.7386,0.7384,0.73855,204800001.0
2007-05-02 17:34:00,0.7385,0.7386,0.73845,0.7386,530999998.0
2007-05-02 17:35:00,0.7386,0.7386,0.7386,0.7386,8700000.0
2007-05-02 17:36:00,0.7386,0.7386,0.7386,0.7386,34800000.0
2007-05-02 17:37:00,0.73855,0.73855,0.73855,0.73855,1600000.0
2007-05-02 17:38:00,0.73855,0.73855,0.7385,0.7385,39600000.0
2007-05-02 17:39:00,0.73815,0.73846,0.7381,0.73823,468100000.0
2007-05-02 17:40:00,0.7385,0.73855,0.7385,0.73855,123799998.0
2007-05-02 17:41:00,0.73855,0.7386,0.7385,0.7385,264100001.0
2007-05-02 17:42:00,0.7385,0.73855,0.73845,0.7385,233000000.0
2007-05-02 17:43:00,0.7385,0.73855,0.7385,0.7385,174700002.0
2007-05-02 17:44:00,0.73836,0.7384,0.73793,0.73813,932000012.0
2007-05-02 17:45:00,0.7385,0.73855,0.7385,0.73855,329900005.0
2007-05-02 17:46:00,0.73819,0.73831,0.73782,0.73782,160100003.0
2007-05-02 17:47:00,0.7386,0.7386,0.7384,0.7385,586299998.0
2007-05-02 17:48:00,0.7385,0.7385,0.7385,0.7385,172700003.0
2007-05-02 17:49:00,0.7385,0.7386,0.7385,0.7386,293200000.0
2007-05-02 17:50:00,0.7386,0.7386,0.7385,0.73855,92999999.0
2007-05-02 17:51:00,0.73855,0.73855,0.7384,0.73845,171900004.0
2007-05-02 17:52:00,0.73845,0.73845,0.73835,0.7384,349199997.0
2007-05-02 17:53:00,0.7384,0.7385,0.7384,0.7385,286499998.0
2007-05-02 17:54:00,0.7385,0.7385,0.73845,0.7385,47700000.0
2007-05-02 17:55:00,0.7385,0.73855,0.7384,0.73845,79699999.0
2007-05-02 17:56:00,0.7385,0.7385,0.7383,0.7383,426999993.0
2007-05-02 17:57:00,0.7383,0.7383,0.73825,0.7383,188800000.0
2007-05-02 17:58:00,0.7383,0.7385,0.7383,0.7385,400299998.0
2007-05-02 17:59:00,0.7385,0.7385,0.7384,0.7384,87600000.0
2007-05-02 18:00:00,0.7384,0.7384,0.73835,0.73835,83500000.0
2007-05-02 18:01:00,0.73835,0.73835,0.738,0.738,209900001.0
2007-05-02 18:02:00,0.738,0.7383,0.738,0.7383,367799999.0
2007-05-02 18:03:00,0.7383,0.7384,0.73825,0.73825,176000001.0
2007-05-02 18:04:00,0.7383,0.7385,0.7383,0.7385,146100001.0
2007-05-02 18:05:00,0.73811,0.73817,0.73806,0.73816,107899999.0
2007-05-02 18:06:00,0.7385,0.7385,0.7385,0.7385,81400000.0
2007-05-02 18:07:00,0.7385,0.7386,0.73845,0.7386,102600001.0
2007-05-02 18:08:00,0.7386,0.7387,0.73845,0.73845,467199997.0
2007-05-02 18:09:00,0.7385,0.7386,0.73845,0.7386,98700001.0
2007-05-02 18:10:00,0.73855,0.7386,0.7385,0.7386,166200000.0
2007-05-02 18:11:00,0.7386,0.7386,0.7386,0.7386,54400000.0
2007-05-02 18:12:00,0.7386,0.7387,0.7385,0.73865,339700002.0
2007-05-02 18:13:00,0.7387,0.7387,0.73835,0.73845,285099998.0
2007-05-02 18:14:00,0.73845,0.7386,0.73835,0.73845,243600002.0
2007-05-02 18:15:00,0.7385,0.7385,0.73825,0.73825,226499999.0
2007-05-02 18:16:00,0.7382,0.73825,0.7378,0.7382,290699995.0
2007-05-02 18:17:00,0.7382,0.7382,0.7382,0.7382,51500000.0
2007-05-02 18:18:00,0.73784,0.73791,0.7377,0.7377,125700002.0
2007-05-02 18:19:00,0.73775,0.73791,0.73771,0.73771,89600000.0
2007-05-02 18:20:00,0.73815,0.73815,0.738,0.7381,316000003.0
2007-05-02 18:21:00,0.7381,0.7381,0.7381,0.7381,11600000.0
2007-05-02 18:22:00,0.7381,0.7381,0.73795,0.73795,115700000.0
2007-05-02 18:23:00,0.738,0.7381,0.738,0.7381,77099998.0
2007-05-02 18:24:00,0.7381,0.7381,0.7381,0.7381,58100000.0
2007-05-02 18:25:00,0.7381,0.7382,0.7381,0.7382,140400000.0
2007-05-02 18:26:00,0.7382,0.7382,0.73815,0.73815,40000000.0
2007-05-02 18:27:00,0.7382,0.7382,0.7382,0.7382,44000000.0
2007-05-02 18:28:00,0.7382,0.7382,0.7381,0.7381,32800000.0
2007-05-02 18:29:00,0.7381,0.7384,0.7381,0.7382,195399998.0
2007-05-02 18:30:00,0.7382,0.7382,0.7381,0.7381,124799999.0
2007-05-02 18:31:00,0.7381,0.7383,0.7381,0.7381,144000000.0
2007-05-02 18:32:00,0.7381,0.7381,0.7381,0.7381,64800004.0
2007-05-02 18:33:00,0.7381,0.7383,0.7381,0.7382,244000001.0
2007-05-02 18:34:00,0.73782,0.73787,0.73763,0.73775,58400000.0
2007-05-02 18:35:00,0.7382,0.7382,0.7382,0.7382,4800000.0
2007-05-02 18:36:00,0.7382,0.7382,0.7381,0.7381,150900000.0
2007-05-02 18:37:00,0.7381,0.7381,0.7381,0.7381,72200001.0
2007-05-02 18:38:00,0.7381,0.7383,0.7381,0.7383,92600000.0
2007-05-02 18:39:00,0.73835,0.73835,0.73825,0.73825,19200000.0
2007-05-02 18:40:00,0.7379,0.73842,0.73786,0.73807,597499994.0
2007-05-02 18:41:00,0.7383,0.7383,0.7382,0.7382,82099999.0
2007-05-02 18:42:00,0.7382,0.7382,0.7382,0.7382,49400002.0
2007-05-02 18:43:00,0.7382,0.7384,0.7382,0.7384,39200000.0
2007-05-02 18:44:00,0.73801,0.73804,0.73786,0.73788,44500000.0
2007-05-02 18:45:00,0.7382,0.7383,0.7382,0.7383,126800001.0
2007-05-02 18:46:00,0.7383,0.7383,0.73825,0.73825,149099999.0
2007-05-02 18:47:00,0.73825,0.73825,0.73825,0.73825,26799999.0
2007-05-02 18:48:00,0.73798,0.73805,0.73787,0.73801,83100000.0
2007-05-02 18:49:00,0.7383,0.7383,0.7383,0.7383,50199999.0
2007-05-02 18:50:00,0.73815,0.73819,0.73798,0.73801,58300000.0
2007-05-02 18:51:00,0.73808,0.73824,0.73797,0.73797,119200000.0
2007-05-02 18:52:00,0.73798,0.73812,0.73791,0.73799,175099999.0
2007-05-02 18:53:00,0.73793,0.73809,0.73791,0.73794,150600000.0
2007-05-02 18:54:00,0.7383,0.7383,0.73825,0.73825,58200000.0
2007-05-02 18:55:00,0.73795,0.73812,0.73788,0.73794,183200000.0
2007-05-02 18:56:00,0.7381,0.7381,0.73802,0.73806,34600000.0
2007-05-02 18:57:00,0.7384,0.7384,0.7384,0.7384,118800002.0
2007-05-02 18:58:00,0.7384,0.7384,0.7383,0.7383,158800001.0
2007-05-02 18:59:00,0.7383,0.7383,0.7383,0.7383,102000000.0
2007-05-02 19:00:00,0.7383,0.7384,0.7383,0.7383,126899999.0
2007-05-02 19:01:00,0.7383,0.7385,0.7383,0.7385,124999999.0
2007-05-02 19:02:00,0.73855,0.7386,0.73855,0.7386,6400000.0
2007-05-02 19:03:00,0.7385,0.7386,0.7385,0.7386,82300000.0
2007-05-02 19:04:00,0.73855,0.7386,0.73835,0.7386,303899999.0
2007-05-02 19:05:00,0.7385,0.7385,0.7385,0.7385,53400000.0
2007-05-02 19:06:00,0.7385,0.7386,0.7385,0.7386,30300000.0
2007-05-02 19:07:00,0.73855,0.7386,0.7385,0.73855,66200000.0
2007-05-02 19:08:00,0.7382,0.73848,0.73811,0.73813,724500005.0
2007-05-02 19:09:00,0.73808,0.73831,0.73803,0.73822,954400000.0
2007-05-02 19:10:00,0.7385,0.7385,0.7383,0.7383,49900000.0
2007-05-02 19:11:00,0.73845,0.7385,0.7384,0.7385,162200000.0
2007-05-02 19:12:00,0.7384,0.7386,0.7384,0.7385,842399996.0
2007-05-02 19:13:00,0.7385,0.7385,0.7384,0.7384,197399998.0
2007-05-02 19:14:00,0.7382,0.7382,0.73795,0.738,134500001.0
2007-05-02 19:15:00,0.73795,0.7382,0.73795,0.7381,579599998.0
2007-05-02 19:16:00,0.73805,0.73815,0.73795,0.7381,321500002.0
2007-05-02 19:17:00,0.7381,0.7381,0.73775,0.7378,497099995.0
2007-05-02 19:18:00,0.7377,0.7377,0.7377,0.7377,31800000.0
2007-05-02 19:19:00,0.7377,0.7379,0.7377,0.7379,156199999.0
2007-05-02 19:20:00,0.7379,0.7379,0.7379,0.7379,11900000.0
2007-05-02 19:21:00,0.73749,0.7375,0.73734,0.73736,61100000.0
2007-05-02 19:22:00,0.7379,0.738,0.7378,0.738,532199999.0
2007-05-02 19:23:00,0.738,0.7381,0.738,0.7381,310800002.0
2007-05-02 19:24:00,0.7381,0.7381,0.7379,0.7381,145000000.0
2007-05-02 19:25:00,0.73776,0.73804,0.73776,0.73781,122100000.0
2007-05-02 19:26:00,0.7381,0.7385,0.738,0.73805,642999998.0
2007-05-02 19:27:00,0.73777,0.7378,0.73754,0.73773,153000000.0
2007-05-02 19:28:00,0.7381,0.7381,0.7381,0.7381,7100000.0
2007-05-02 19:29:00,0.7381,0.7381,0.73785,0.7379,201300001.0
2007-05-02 19:30:00,0.7379,0.7379,0.7379,0.7379,51000002.0
2007-05-02 19:31:00,0.73785,0.73805,0.73785,0.73805,326299998.0
2007-05-02 19:32:00,0.73805,0.73805,0.73785,0.738,127800002.0
2007-05-02 19:33:00,0.738,0.7381,0.7379,0.7381,122700001.0
2007-05-02 19:34:00,0.738,0.7381,0.738,0.738,316200003.0
2007-05-02 19:35:00,0.738,0.738,0.73785,0.73785,149299998.0
2007-05-02 19:36:00,0.73785,0.738,0.73785,0.738,73200000.0
2007-05-02 19:37:00,0.7375,0.73762,0.7375,0.73761,73000000.0
2007-05-02 19:38:00,0.73765,0.73776,0.73761,0.73771,295299998.0
2007-05-02 19:39:00,0.7377,0.73775,0.73759,0.73765,797999995.0
2007-05-02 19:40:00,0.73762,0.73811,0.73762,0.73776,656199994.0
2007-05-02 19:41:00,0.738,0.738,0.738,0.738,22200000.0
2007-05-02 19:42:00,0.738,0.738,0.738,0.738,33300000.0
2007-05-02 19:43:00,0.738,0.738,0.73795,0.73795,23800000.0
2007-05-02 19:44:00,0.7378,0.73795,0.7378,0.7379,330500002.0
2007-05-02 19:45:00,0.73743,0.73767,0.73742,0.73743,923400001.0
2007-05-02 19:46:00,0.7379,0.7379,0.7378,0.7378,30300000.0
2007-05-02 19:47:00,0.73785,0.7379,0.73785,0.7379,3200000.0
2007-05-02 19:48:00,0.7379,0.7379,0.7379,0.7379,6400000.0
2007-05-02 19:49:00,0.7379,0.7379,0.7379,0.7379,1600000.0
2007-05-02 19:50:00,0.7379,0.7379,0.7378,0.7378,42899999.0
2007-05-02 19:51:00,0.73775,0.7378,0.73775,0.7378,185000002.0
2007-05-02 19:52:00,0.7378,0.7379,0.73775,0.73785,205800000.0
2007-05-02 19:53:00,0.73785,0.7379,0.73775,0.7379,122299999.0
2007-05-02 19:54:00,0.7379,0.7379,0.7379,0.7379,4800000.0
2007-05-02 19:55:00,0.73756,0.73756,0.73724,0.73724,616900009.0
2007-05-02 19:56:00,0.7379,0.7379,0.7379,0.7379,4800000.0
2007-05-02 19:57:00,0.73753,0.73764,0.7374,0.7374,461299998.0
2007-05-02 19:58:00,0.73748,0.73791,0.73748,0.7378,475600004.0
2007-05-02 19:59:00,0.7379,0.7379,0.7378,0.7378,110500002.0
2007-05-02 20:00:00,0.7378,0.7378,0.7378,0.7378,42200001.0
2007-05-02 20:01:00,0.7378,0.7378,0.7378,0.7378,21500000.0
2007-05-02 20:02:00,0.7378,0.7379,0.7378,0.7379,142499998.0
2007-05-02 20:03:00,0.7379,0.7379,0.7379,0.7379,2400000.0
2007-05-02 20:04:00,0.73762,0.73762,0.73744,0.73748,638799999.0
2007-05-02 20:05:00,0.7379,0.7379,0.73785,0.73785,44800000.0
2007-05-02 20:06:00,0.73735,0.73776,0.73735,0.73745,280500001.0
2007-05-02 20:07:00,0.7379,0.7379,0.7379,0.7379,86700003.0
2007-05-02 20:08:00,0.7379,0.738,0.7379,0.73795,98400001.0
2007-05-02 20:09:00,0.738,0.738,0.7379,0.7379,194500001.0
2007-05-02 20:10:00,0.73785,0.7379,0.7378,0.7379,96700001.0
2007-05-02 20:11:00,0.7378,0.738,0.7378,0.738,298400001.0
2007-05-02 20:12:00,0.738,0.738,0.738,0.738,21500000.0
2007-05-02 20:13:00,0.738,0.738,0.738,0.738,17500000.0
2007-05-02 20:14:00,0.738,0.738,0.7379,0.7379,99600000.0
2007-05-02 20:15:00,0.7379,0.7379,0.73785,0.7379,75800001.0
2007-05-02 20:16:00,0.7379,0.7379,0.7379,0.7379,6500000.0
2007-05-02 20:17:00,0.7379,0.738,0.7379,0.73795,123699999.0
2007-05-02 20:18:00,0.73755,0.73773,0.73747,0.73765,322399997.0
2007-05-02 20:19:00,0.73749,0.73787,0.73749,0.73773,231799997.0
2007-05-02 20:20:00,0.7381,0.7381,0.7381,0.7381,50600000.0
2007-05-02 20:21:00,0.7378,0.7378,0.73753,0.73774,639699999.0
2007-05-02 20:22:00,0.7381,0.7381,0.7381,0.7381,12600000.0
2007-05-02 20:23:00,0.73774,0.73788,0.73773,0.7378,146100000.0
2007-05-02 20:24:00,0.73776,0.73785,0.73776,0.73783,96799999.0
2007-05-02 20:25:00,0.7381,0.7381,0.738,0.738,27700000.0
2007-05-02 20:26:00,0.738,0.738,0.738,0.738,76000000.0
2007-05-02 20:27:00,0.738,0.738,0.738,0.738,2700000.0
2007-05-02 20:28:00,0.73763,0.73778,0.73763,0.73778,39000000.0
2007-05-02 20:29:00,0.738,0.738,0.73795,0.73795,47400000.0
2007-05-02 20:30:00,0.73795,0.738,0.73795,0.738,65400000.0
2007-05-02 20:31:00,0.73765,0.73789,0.73765,0.73778,29700000.0
2007-05-02 20:32:00,0.738,0.7381,0.738,0.7381,86100000.0
2007-05-02 20:33:00,0.7381,0.7382,0.7381,0.7382,198999999.0
2007-05-02 20:34:00,0.73815,0.7382,0.73815,0.7382,88300000.0
2007-05-02 20:35:00,0.73788,0.73801,0.73788,0.73795,24000000.0
2007-05-02 20:36:00,0.7382,0.7382,0.73815,0.73815,63100000.0
2007-05-02 20:37:00,0.7382,0.7382,0.7382,0.7382,34200000.0
2007-05-02 20:38:00,0.73796,0.73804,0.7379,0.73799,113899997.0
2007-05-02 20:39:00,0.73799,0.73805,0.73771,0.73771,328499995.0
2007-05-02 20:40:00,0.73771,0.73823,0.73771,0.73807,114799997.0
2007-05-02 20:41:00,0.7382,0.7382,0.7381,0.7382,282100006.0
2007-05-02 20:42:00,0.7382,0.7382,0.7381,0.7382,515099994.0
2007-05-02 20:43:00,0.7383,0.7383,0.73805,0.73805,217599997.0
2007-05-02 20:44:00,0.7382,0.7383,0.73805,0.73805,402700002.0
2007-05-02 20:45:00,0.7381,0.7381,0.7381,0.7381,66399999.0
2007-05-02 20:46:00,0.7381,0.7381,0.738,0.738,564199999.0
2007-05-02 20:47:00,0.7379,0.7381,0.7379,0.7381,261300000.0
2007-05-02 20:48:00,0.7381,0.7381,0.7379,0.738,506600000.0
2007-05-02 20:49:00,0.738,0.738,0.738,0.738,50800000.0
2007-05-02 20:50:00,0.738,0.738,0.738,0.738,24700000.0
2007-05-02 20:51:00,0.738,0.738,0.738,0.738,207400003.0
2007-05-02 20:52:00,0.738,0.7381,0.738,0.7381,174900000.0
2007-05-02 20:53:00,0.7381,0.7381,0.73805,0.7381,38399999.0
2007-05-02 20:54:00,0.7381,0.7381,0.7381,0.7381,17600000.0
2007-05-02 20:55:00,0.7381,0.7381,0.738,0.738,75800000.0
2007-05-02 20:56:00,0.7379,0.7381,0.7379,0.738,131200000.0
2007-05-02 20:57:00,0.7381,0.7382,0.7381,0.7382,105400000.0
2007-05-02 20:58:00,0.7382,0.7382,0.7379,0.7379,234899997.0
2007-05-02 20:59:00,0.7379,0.738,0.7375,0.7377,502100001.0
2007-05-02 21:00:00,0.7376,0.7378,0.7374,0.7375,195600001.0
2007-05-02 21:01:00,0.7376,0.7377,0.7375,0.7375,70600000.0
2007-05-02 21:02:00,0.7375,0.7377,0.7375,0.7377,31100000.0
2007-05-02 21:03:00,0.7377,0.7377,0.7376,0.7376,24700000.0
2007-05-02 21:04:00,0.73757,0.73763,0.73738,0.73762,215700000.0
2007-05-02 21:05:00,0.7376,0.7376,0.7376,0.7376,12800000.0
2007-05-02 21:06:00,0.7376,0.7376,0.7376,0.7376,15700000.0
2007-05-02 21:07:00,0.7376,0.7376,0.7376,0.7376,60200000.0
2007-05-02 21:08:00,0.7376,0.7376,0.7375,0.7375,21500000.0
2007-05-02 21:09:00,0.73733,0.73757,0.73727,0.7374,162600001.0
2007-05-02 21:10:00,0.7376,0.7376,0.7376,0.7376,4700000.0
2007-05-02 21:11:00,0.7376,0.7376,0.7375,0.7376,68500000.0
2007-05-02 21:12:00,0.7375,0.7375,0.7375,0.7375,10400000.0
2007-05-02 21:13:00,0.73706,0.73716,0.73693,0.73716,324299998.0
2007-05-02 21:14:00,0.7371,0.73711,0.73701,0.73701,53900000.0
2007-05-02 21:15:00,0.7376,0.7376,0.7376,0.7376,5500000.0
2007-05-02 21:16:00,0.7376,0.7376,0.7375,0.7375,16600000.0
2007-05-02 21:17:00,0.73731,0.73739,0.7373,0.73739,198299996.0
2007-05-02 21:18:00,0.7375,0.7376,0.7375,0.7375,45200000.0
2007-05-02 21:19:00,0.7376,0.7376,0.7375,0.7376,23700000.0
2007-05-02 21:20:00,0.7376,0.7376,0.7376,0.7376,5500000.0
2007-05-02 21:21:00,0.7376,0.7376,0.7374,0.7375,86800000.0
2007-05-02 21:22:00,0.7375,0.7375,0.7373,0.7374,143000001.0
2007-05-02 21:23:00,0.7374,0.7374,0.7374,0.7374,31300000.0
2007-05-02 21:24:00,0.7374,0.7374,0.7373,0.7373,15300000.0
2007-05-02 21:25:00,0.7374,0.7374,0.7374,0.7374,93300002.0
2007-05-02 21:26:00,0.7374,0.7374,0.7374,0.7374,90400000.0
2007-05-02 21:27:00,0.7374,0.7374,0.7374,0.7374,84700001.0
2007-05-02 21:28:00,0.73698,0.73706,0.73694,0.73694,48800000.0
2007-05-02 21:29:00,0.73703,0.73745,0.73703,0.73745,68800000.0
2007-05-02 21:30:00,0.73736,0.73736,0.73722,0.73731,105600000.0
2007-05-02 21:31:00,0.7374,0.73745,0.73733,0.73733,78400000.0
2007-05-02 21:32:00,0.7374,0.7374,0.7373,0.7373,35800001.0
2007-05-02 21:33:00,0.7374,0.7374,0.7374,0.7374,54100000.0
2007-05-02 21:34:00,0.7374,0.7374,0.7373,0.7374,105700001.0
2007-05-02 21:35:00,0.73744,0.73752,0.73738,0.73752,174200000.0
2007-05-02 21:36:00,0.73747,0.73751,0.7374,0.73747,126199999.0
2007-05-02 21:37:00,0.73738,0.7375,0.73735,0.73739,174299998.0
2007-05-02 21:38:00,0.7374,0.7374,0.7372,0.7372,65300000.0
2007-05-02 21:39:00,0.7373,0.7374,0.7372,0.7374,43200000.0
2007-05-02 21:40:00,0.7374,0.7374,0.7373,0.7373,34800000.0
2007-05-02 21:41:00,0.7373,0.7374,0.7373,0.7374,61600000.0
2007-05-02 21:42:00,0.7373,0.7373,0.7373,0.7373,25600000.0
2007-05-02 21:43:00,0.7377,0.7377,0.7377,0.7377,16600000.0
2007-05-02 21:44:00,0.73748,0.73757,0.73739,0.73754,98000000.0
2007-05-02 21:45:00,0.7376,0.7376,0.7376,0.7376,23800000.0
2007-05-02 21:46:00,0.73735,0.73745,0.73723,0.73723,31200000.0
2007-05-02 21:47:00,0.7376,0.7376,0.7375,0.7375,57200000.0
2007-05-02 21:48:00,0.7375,0.7375,0.7374,0.7374,11900000.0
2007-05-02 21:49:00,0.73737,0.73741,0.73707,0.7373,94600000.0
2007-05-02 21:50:00,0.73727,0.73769,0.73709,0.73738,184399999.0
2007-05-02 21:51:00,0.7374,0.7374,0.7372,0.7372,74500000.0
2007-05-02 21:52:00,0.7373,0.7373,0.7373,0.7373,19100000.0
2007-05-02 21:53:00,0.7373,0.7374,0.7373,0.7374,67800000.0
2007-05-02 21:54:00,0.73713,0.73727,0.73706,0.73709,368000001.0
2007-05-02 21:55:00,0.7372,0.7373,0.7371,0.7373,317999999.0
2007-05-02 21:56:00,0.7373,0.7375,0.7373,0.7374,79900000.0
2007-05-02 21:57:00,0.7375,0.7375,0.7374,0.7375,108800000.0
2007-05-02 21:58:00,0.7376,0.7379,0.7374,0.7375,105600000.0
2007-05-02 21:59:00,0.7375,0.7377,0.7375,0.7377,41400000.0
2007-05-02 22:00:00,0.7377,0.7378,0.7374,0.7375,55600000.0
2007-05-02 22:01:00,0.7374,0.7374,0.7374,0.7374,7900000.0
2007-05-02 22:02:00,0.7373,0.7375,0.7373,0.7375,25400000.0
2007-05-02 22:03:00,0.7375,0.7375,0.7375,0.7375,25400000.0
2007-05-02 22:04:00,0.7377,0.7377,0.73715,0.73739,174000001.0
2007-05-02 22:05:00,0.7374,0.7374,0.7373,0.7373,19200000.0
2007-05-02 22:06:00,0.7374,0.7375,0.7374,0.7374,22400000.0
2007-05-02 22:07:00,0.73715,0.73753,0.73712,0.73714,396299999.0
2007-05-02 22:08:00,0.7374,0.7376,0.7374,0.7375,91600000.0
2007-05-02 22:09:00,0.7375,0.7376,0.7375,0.7376,15100000.0
2007-05-02 22:10:00,0.7375,0.7375,0.7375,0.7375,25400000.0
2007-05-02 22:11:00,0.7376,0.7376,0.7376,0.7376,2400000.0
2007-05-02 22:12:00,0.7375,0.7375,0.7375,0.7375,15100000.0
2007-05-02 22:13:00,0.7374,0.73747,0.7373,0.7373,279500000.0
2007-05-02 22:14:00,0.7375,0.7375,0.7375,0.7375,25400000.0
2007-05-02 22:15:00,0.73711,0.73718,0.73691,0.73691,73300000.0
2007-05-02 22:16:00,0.73696,0.73742,0.73696,0.73735,101499999.0
2007-05-02 22:17:00,0.73745,0.73746,0.7373,0.7373,62900000.0
2007-05-02 22:18:00,0.7375,0.7375,0.7375,0.7375,4800000.0
2007-05-02 22:19:00,0.7375,0.7375,0.7375,0.7375,12700000.0
2007-05-02 22:20:00,0.7373,0.7375,0.7371,0.7374,101500000.0
2007-05-02 22:21:00,0.7374,0.7374,0.7373,0.7374,43100000.0
2007-05-02 22:22:00,0.7374,0.7375,0.7374,0.7375,22300000.0
2007-05-02 22:23:00,0.7375,0.7375,0.7374,0.7374,52600000.0
2007-05-02 22:24:00,0.73711,0.73739,0.73711,0.73738,142099997.0
2007-05-02 22:25:00,0.7375,0.7376,0.7374,0.7374,51200000.0
2007-05-02 22:26:00,0.73718,0.73747,0.73716,0.73737,147400001.0
2007-05-02 22:27:00,0.73745,0.7376,0.73738,0.73747,220700002.0
2007-05-02 22:28:00,0.7375,0.7376,0.7375,0.7376,35600000.0
2007-05-02 22:29:00,0.7375,0.7375,0.7375,0.7375,8000000.0
2007-05-02 22:30:00,0.7376,0.7376,0.7376,0.7376,31200000.0
2007-05-02 22:31:00,0.7376,0.7376,0.7376,0.7376,16000000.0
2007-05-02 22:32:00,0.73751,0.73755,0.73747,0.73753,72000000.0
2007-05-02 22:33:00,0.7376,0.7377,0.7376,0.7377,48800000.0
2007-05-02 22:34:00,0.7377,0.7377,0.7375,0.7377,115500000.0
2007-05-02 22:35:00,0.7377,0.7377,0.7377,0.7377,500000.0
2007-05-02 22:36:00,0.7377,0.7378,0.7377,0.7377,39799999.0
2007-05-02 22:37:00,0.7378,0.7378,0.7378,0.7378,92200000.0
2007-05-02 22:38:00,0.7378,0.7378,0.7377,0.7378,120599999.0
2007-05-02 22:39:00,0.7378,0.7378,0.7378,0.7378,70900000.0
2007-05-02 22:40:00,0.7378,0.7378,0.7377,0.7377,97800000.0
2007-05-02 22:41:00,0.7378,0.7378,0.7377,0.7378,36799999.0
2007-05-02 22:42:00,0.73747,0.73765,0.73747,0.73761,63600000.0
2007-05-02 22:43:00,0.73763,0.7377,0.73754,0.73765,111400000.0
2007-05-02 22:44:00,0.7378,0.7378,0.7378,0.7378,67000000.0
2007-05-02 22:45:00,0.73752,0.73774,0.73752,0.73761,269299999.0
2007-05-02 22:46:00,0.73764,0.73764,0.7376,0.7376,56999999.0
2007-05-02 22:47:00,0.7378,0.7378,0.7376,0.7376,6400000.0
2007-05-02 22:48:00,0.73757,0.73776,0.73723,0.73751,137200000.0
2007-05-02 22:49:00,0.7374,0.7375,0.7374,0.7375,27700000.0
2007-05-02 22:50:00,0.7376,0.7377,0.7376,0.7377,37300000.0
2007-05-02 22:51:00,0.7377,0.7377,0.7374,0.7374,63800000.0
2007-05-02 22:52:00,0.73724,0.73752,0.73722,0.73725,244199997.0
2007-05-02 22:53:00,0.7375,0.7375,0.7373,0.7374,144800000.0
2007-05-02 22:54:00,0.7374,0.7374,0.7372,0.7372,85400000.0
2007-05-02 22:55:00,0.7372,0.7372,0.7372,0.7372,7200000.0
2007-05-02 22:56:00,0.7372,0.7372,0.7371,0.7372,119800000.0
2007-05-02 22:57:00,0.7372,0.7374,0.7371,0.7372,348700000.0
2007-05-02 22:58:00,0.7372,0.7372,0.737,0.7372,54000000.0
2007-05-02 22:59:00,0.7371,0.7371,0.7371,0.7371,8000000.0
2007-05-02 23:00:00,0.7373,0.7373,0.7372,0.7373,42800000.0
2007-05-02 23:01:00,0.7373,0.7375,0.7373,0.7374,32700000.0
2007-05-02 23:02:00,0.7375,0.7376,0.7374,0.7374,56800000.0
2007-05-02 23:03:00,0.7374,0.7374,0.7373,0.7373,83500000.0
2007-05-02 23:04:00,0.73711,0.73714,0.73694,0.73698,332699997.0
2007-05-02 23:05:00,0.7373,0.7373,0.7373,0.7373,31000001.0
2007-05-02 23:06:00,0.7373,0.7375,0.7372,0.7375,217899998.0
2007-05-02 23:07:00,0.73727,0.7373,0.73718,0.73728,121199997.0
2007-05-02 23:08:00,0.7375,0.7375,0.7374,0.7375,78700001.0
2007-05-02 23:09:00,0.7375,0.7376,0.7375,0.7375,101800000.0
2007-05-02 23:10:00,0.73748,0.73759,0.73727,0.73744,120799999.0
2007-05-02 23:11:00,0.7375,0.7376,0.7375,0.7375,113000001.0
2007-05-02 23:12:00,0.7375,0.7376,0.7373,0.7376,220300000.0
2007-05-02 23:13:00,0.7376,0.7376,0.7376,0.7376,18200000.0
2007-05-02 23:14:00,0.7376,0.7376,0.7376,0.7376,900000.0
2007-05-02 23:15:00,0.7374,0.7374,0.73715,0.73728,95200000.0
2007-05-02 23:16:00,0.7376,0.7376,0.7375,0.7375,26200000.0
2007-05-02 23:17:00,0.7375,0.7375,0.7374,0.7374,26300000.0
2007-05-02 23:18:00,0.73737,0.73741,0.7372,0.73727,371600005.0
2007-05-02 23:19:00,0.7375,0.7375,0.7375,0.7375,49400000.0
2007-05-02 23:20:00,0.7375,0.7375,0.7374,0.7374,15100000.0
2007-05-02 23:21:00,0.7374,0.7374,0.7373,0.7373,139300003.0
2007-05-02 23:22:00,0.7374,0.7375,0.7374,0.7375,78900000.0
2007-05-02 23:23:00,0.7375,0.7375,0.7375,0.7375,33600000.0
2007-05-02 23:24:00,0.7375,0.7375,0.7375,0.7375,9600000.0
2007-05-02 23:25:00,0.7374,0.7374,0.7374,0.7374,16799999.0
2007-05-02 23:26:00,0.7375,0.7375,0.7375,0.7375,13300000.0
2007-05-02 23:27:00,0.7375,0.7379,0.7375,0.7379,147900001.0
2007-05-02 23:28:00,0.7378,0.7379,0.7378,0.7378,37400000.0
2007-05-02 23:29:00,0.7378,0.738,0.7378,0.738,21500000.0
2007-05-02 23:30:00,0.73795,0.73795,0.7376,0.7378,100300000.0
2007-05-02 23:31:00,0.73778,0.73784,0.73765,0.73768,69700000.0
2007-05-02 23:32:00,0.7377,0.7377,0.73749,0.73759,86500001.0
2007-05-02 23:33:00,0.7378,0.7378,0.7377,0.7377,26200000.0
2007-05-02 23:34:00,0.7379,0.7379,0.7378,0.7378,89900001.0
2007-05-02 23:35:00,0.73779,0.7378,0.73749,0.73762,85000000.0
2007-05-02 23:36:00,0.7379,0.7379,0.7379,0.7379,38200000.0
2007-05-02 23:37:00,0.7379,0.7379,0.7378,0.7378,101000001.0
2007-05-02 23:38:00,0.7378,0.7378,0.7377,0.7377,51900000.0
2007-05-02 23:39:00,0.7377,0.7377,0.7376,0.7376,94799998.0
2007-05-02 23:40:00,0.7376,0.7376,0.7375,0.7375,168799995.0
2007-05-02 23:41:00,0.73724,0.73739,0.7371,0.7371,44400000.0
2007-05-02 23:42:00,0.7375,0.7375,0.7374,0.7374,533599989.0
2007-05-02 23:43:00,0.7374,0.7374,0.7374,0.7374,55699998.0
2007-05-02 23:44:00,0.7374,0.7374,0.7371,0.7372,998299999.0
2007-05-02 23:45:00,0.7373,0.7375,0.7373,0.7375,657199997.0
2007-05-02 23:46:00,0.7375,0.7376,0.7373,0.7375,353799998.0
2007-05-02 23:47:00,0.7374,0.7374,0.73725,0.73725,253100001.0
2007-05-02 23:48:00,0.7373,0.7373,0.7373,0.7373,14300000.0
2007-05-02 23:49:00,0.7373,0.7374,0.7372,0.7374,233100002.0
2007-05-02 23:50:00,0.7374,0.7374,0.73735,0.7374,301699999.0
2007-05-02 23:51:00,0.7374,0.7374,0.7374,0.7374,282699994.0
2007-05-02 23:52:00,0.7374,0.7375,0.7374,0.7375,125199997.0
2007-05-02 23:53:00,0.73745,0.7376,0.73745,0.7376,93100001.0
2007-05-02 23:54:00,0.7376,0.7376,0.7375,0.7376,167899999.0
2007-05-02 23:55:00,0.73735,0.73745,0.73722,0.73745,44200000.0
2007-05-02 23:56:00,0.7376,0.7377,0.7376,0.7376,207599998.0
2007-05-02 23:57:00,0.7376,0.7376,0.7375,0.7375,277500003.0
2007-05-02 23:58:00,0.7375,0.7375,0.7375,0.7375,39799999.0
2007-05-02 23:59:00,0.7375,0.7375,0.7375,0.7375,190199997.0
2007-05-03 00:00:00,0.7375,0.7375,0.7375,0.7375,73299999.0
2007-05-03 00:01:00,0.7375,0.7375,0.7374,0.7375,313200000.0
2007-05-03 00:02:00,0.7375,0.7375,0.7374,0.7374,91500002.0
2007-05-03 00:03:00,0.7374,0.7374,0.7374,0.7374,28400000.0
2007-05-03 00:04:00,0.7374,0.7374,0.7374,0.7374,19900000.0
2007-05-03 00:05:00,0.7374,0.7374,0.7374,0.7374,110700000.0
2007-05-03 00:06:00,0.73733,0.73755,0.73704,0.73704,198400001.0
2007-05-03 00:07:00,0.7374,0.7374,0.7374,0.7374,94000000.0
2007-05-03 00:08:00,0.7374,0.7375,0.7374,0.7375,81399999.0
2007-05-03 00:09:00,0.7375,0.7375,0.7373,0.7373,263700002.0
2007-05-03 00:10:00,0.7374,0.7375,0.7373,0.7373,287499995.0
2007-05-03 00:11:00,0.7373,0.7375,0.7373,0.7375,151499999.0
2007-05-03 00:12:00,0.7375,0.7375,0.7375,0.7375,19100000.0
2007-05-03 00:13:00,0.7375,0.7375,0.7375,0.7375,60800000.0
2007-05-03 00:14:00,0.7375,0.7375,0.7375,0.7375,88400000.0
2007-05-03 00:15:00,0.7375,0.7376,0.7374,0.7374,305799999.0
2007-05-03 00:16:00,0.7374,0.7374,0.7374,0.7374,26400000.0
2007-05-03 00:17:00,0.7374,0.7374,0.7374,0.7374,57599998.0
2007-05-03 00:18:00,0.7374,0.7374,0.7374,0.7374,52800000.0
2007-05-03 00:19:00,0.73724,0.73738,0.73715,0.73733,204700002.0
2007-05-03 00:20:00,0.7374,0.7374,0.7374,0.7374,40000000.0
2007-05-03 00:21:00,0.73716,0.73735,0.73712,0.73725,190400000.0
2007-05-03 00:22:00,0.7375,0.7375,0.7374,0.7374,410100005.0
2007-05-03 00:23:00,0.7375,0.7375,0.7375,0.7375,250199998.0
2007-05-03 00:24:00,0.7375,0.7375,0.7375,0.7375,5600000.0
2007-05-03 00:25:00,0.7375,0.7375,0.7371,0.7372,914600003.0
2007-05-03 00:26:00,0.73703,0.73706,0.73678,0.73688,93600000.0
2007-05-03 00:27:00,0.7373,0.7373,0.7373,0.7373,74099998.0
2007-05-03 00:28:00,0.7373,0.7373,0.7373,0.7373,26299999.0
2007-05-03 00:29:00,0.73698,0.73711,0.73694,0.73711,82900002.0
2007-05-03 00:30:00,0.73716,0.73734,0.73694,0.73715,292700000.0
2007-05-03 00:31:00,0.7373,0.7373,0.7373,0.7373,47000000.0
2007-05-03 00:32:00,0.7373,0.7373,0.7373,0.7373,19100000.0
2007-05-03 00:33:00,0.73687,0.73709,0.7368,0.73689,121799997.0
2007-05-03 00:34:00,0.73687,0.73706,0.73685,0.73706,48200000.0
2007-05-03 00:35:00,0.73698,0.73712,0.73697,0.73712,60400000.0
2007-05-03 00:36:00,0.7373,0.7373,0.7373,0.7373,16700001.0
2007-05-03 00:37:00,0.73691,0.73706,0.73691,0.73699,114300002.0
2007-05-03 00:38:00,0.7373,0.7373,0.7373,0.7373,15900000.0
2007-05-03 00:39:00,0.7373,0.7373,0.7372,0.7373,254200000.0
2007-05-03 00:40:00,0.7373,0.7373,0.73725,0.73725,170899998.0
2007-05-03 00:41:00,0.7373,0.7373,0.7373,0.7373,53300000.0
2007-05-03 00:42:00,0.7373,0.7373,0.7373,0.7373,46200000.0
2007-05-03 00:43:00,0.73702,0.73745,0.73696,0.73734,349399995.0
2007-05-03 00:44:00,0.7374,0.7374,0.7374,0.7374,51700000.0
2007-05-03 00:45:00,0.73697,0.73718,0.73684,0.73718,469499998.0
2007-05-03 00:46:00,0.73717,0.73722,0.73699,0.73713,1076599992.0
2007-05-03 00:47:00,0.73712,0.73735,0.73693,0.73711,603099997.0
2007-05-03 00:48:00,0.73714,0.73714,0.73698,0.73698,25300000.0
2007-05-03 00:49:00,0.7374,0.7374,0.7374,0.7374,16700001.0
2007-05-03 00:50:00,0.7374,0.7374,0.7374,0.7374,211099999.0
2007-05-03 00:51:00,0.7374,0.7375,0.73725,0.7375,947899985.0
2007-05-03 00:52:00,0.73712,0.73732,0.73698,0.73707,134299998.0
2007-05-03 00:53:00,0.7375,0.7376,0.7375,0.7376,43900000.0
2007-05-03 00:54:00,0.7376,0.7376,0.73745,0.73745,151400001.0
2007-05-03 00:55:00,0.73715,0.73725,0.73715,0.73725,34400000.0
2007-05-03 00:56:00,0.7375,0.7375,0.73745,0.73745,48600000.0
2007-05-03 00:57:00,0.7375,0.7375,0.7375,0.7375,23100000.0
2007-05-03 00:58:00,0.73722,0.73736,0.73691,0.73724,228400000.0
2007-05-03 00:59:00,0.7375,0.7375,0.7375,0.7375,23500001.0
2007-05-03 01:00:00,0.73755,0.7376,0.73755,0.7376,6400000.0
2007-05-03 01:01:00,0.73689,0.7373,0.73676,0.73717,508799996.0
2007-05-03 01:02:00,0.73703,0.7372,0.73691,0.73708,116599999.0
2007-05-03 01:03:00,0.73705,0.73718,0.73699,0.73712,119400000.0
2007-05-03 01:04:00,0.7375,0.7376,0.7374,0.7375,93900002.0
2007-05-03 01:05:00,0.7376,0.7376,0.7374,0.7374,57499999.0
2007-05-03 01:06:00,0.7374,0.7375,0.7372,0.7372,323200003.0
2007-05-03 01:07:00,0.73718,0.73718,0.73674,0.73684,268799996.0
2007-05-03 01:08:00,0.7373,0.7373,0.7373,0.7373,19100000.0
2007-05-03 01:09:00,0.7372,0.7372,0.73715,0.73715,57800001.0
2007-05-03 01:10:00,0.73695,0.73743,0.73672,0.73672,124900002.0
2007-05-03 01:11:00,0.7373,0.7374,0.7373,0.7373,328900001.0
2007-05-03 01:12:00,0.7373,0.7374,0.7372,0.7372,106699998.0
2007-05-03 01:13:00,0.73702,0.73708,0.73697,0.73707,106600001.0
2007-05-03 01:14:00,0.7372,0.7372,0.73715,0.73715,59999998.0
2007-05-03 01:15:00,0.73735,0.7375,0.73735,0.7374,26400000.0
2007-05-03 01:16:00,0.7374,0.7376,0.7374,0.7374,140500000.0
2007-05-03 01:17:00,0.737,0.73707,0.73689,0.73693,141699999.0
2007-05-03 01:18:00,0.7374,0.7375,0.73735,0.73735,318700000.0
2007-05-03 01:19:00,0.7374,0.7374,0.73735,0.73735,42400000.0
2007-05-03 01:20:00,0.7375,0.7376,0.7375,0.7375,309399994.0
2007-05-03 01:21:00,0.7375,0.7376,0.7375,0.7376,318499999.0
2007-05-03 01:22:00,0.73755,0.73755,0.73755,0.73755,21500000.0
2007-05-03 01:23:00,0.73737,0.73744,0.73726,0.73743,53300000.0
2007-05-03 01:24:00,0.73753,0.73763,0.73734,0.73734,48200000.0
2007-05-03 01:25:00,0.73731,0.73731,0.7371,0.73718,422500001.0
2007-05-03 01:26:00,0.7376,0.7377,0.7374,0.7377,370700001.0
2007-05-03 01:27:00,0.73728,0.73762,0.73718,0.73718,193200003.0
2007-05-03 01:28:00,0.7377,0.7377,0.7375,0.73765,256900000.0
2007-05-03 01:29:00,0.7377,0.7377,0.7377,0.7377,18299999.0
2007-05-03 01:30:00,0.7377,0.7377,0.73755,0.73755,356400007.0
2007-05-03 01:31:00,0.7374,0.73752,0.73733,0.73733,86900000.0
2007-05-03 01:32:00,0.7376,0.7376,0.7375,0.7376,185999996.0
2007-05-03 01:33:00,0.73726,0.73753,0.73726,0.73751,90700003.0
2007-05-03 01:34:00,0.73747,0.73747,0.73726,0.73727,77300003.0
2007-05-03 01:35:00,0.7376,0.7377,0.7376,0.7377,303899997.0
2007-05-03 01:36:00,0.73723,0.73746,0.73723,0.7373,355699999.0
2007-05-03 01:37:00,0.7377,0.7378,0.7377,0.7377,160300004.0
2007-05-03 01:38:00,0.73785,0.738,0.73765,0.73775,741899995.0
2007-05-03 01:39:00,0.7378,0.7378,0.7377,0.7377,181500000.0
2007-05-03 01:40:00,0.7377,0.738,0.7377,0.7378,707000003.0
2007-05-03 01:41:00,0.7378,0.7378,0.7376,0.7377,463599999.0
2007-05-03 01:42:00,0.7377,0.7377,0.7377,0.7377,32599999.0
2007-05-03 01:43:00,0.7377,0.7377,0.7377,0.7377,18299999.0
2007-05-03 01:44:00,0.73738,0.73749,0.73731,0.73734,316499992.0
2007-05-03 01:45:00,0.7377,0.7377,0.7376,0.7376,110099999.0
2007-05-03 01:46:00,0.7376,0.7376,0.7374,0.7376,364900001.0
2007-05-03 01:47:00,0.7376,0.7376,0.73755,0.7376,65600000.0
2007-05-03 01:48:00,0.7376,0.7376,0.7376,0.7376,17500000.0
2007-05-03 01:49:00,0.7375,0.7375,0.7375,0.7375,63200000.0
2007-05-03 01:50:00,0.7375,0.7375,0.7375,0.7375,16000000.0
2007-05-03 01:51:00,0.73733,0.73747,0.73715,0.73731,441499994.0
2007-05-03 01:52:00,0.73721,0.73739,0.73713,0.73713,147500000.0
2007-05-03 01:53:00,0.7376,0.7376,0.7376,0.7376,19100000.0
2007-05-03 01:54:00,0.7376,0.7376,0.7375,0.7376,234500002.0
2007-05-03 01:55:00,0.7376,0.7376,0.7375,0.7375,205500002.0
2007-05-03 01:56:00,0.7375,0.7377,0.7375,0.7376,177799995.0
2007-05-03 01:57:00,0.7376,0.7376,0.7374,0.7374,133800000.0
2007-05-03 01:58:00,0.7374,0.7375,0.7374,0.7375,859999999.0
2007-05-03 01:59:00,0.73745,0.7375,0.7374,0.7374,140300000.0
2007-05-03 02:00:00,0.73698,0.73769,0.73691,0.73769,148500000.0
2007-05-03 02:01:00,0.7374,0.7375,0.7374,0.73745,91800002.0
2007-05-03 02:02:00,0.7375,0.7375,0.7375,0.7375,8800000.0
2007-05-03 02:03:00,0.7375,0.7376,0.7374,0.7375,326200000.0
2007-05-03 02:04:00,0.7375,0.7375,0.7375,0.7375,55999998.0
2007-05-03 02:05:00,0.7375,0.7375,0.7375,0.7375,41700000.0
2007-05-03 02:06:00,0.73735,0.73739,0.73724,0.7373,394400003.0
2007-05-03 02:07:00,0.7374,0.7375,0.7374,0.7375,209000000.0
2007-05-03 02:08:00,0.7375,0.7375,0.7375,0.7375,15200000.0
2007-05-03 02:09:00,0.7374,0.7374,0.7374,0.7374,30299999.0
2007-05-03 02:10:00,0.7374,0.7375,0.7374,0.73745,711600000.0
2007-05-03 02:11:00,0.7375,0.7375,0.7375,0.7375,311100012.0
2007-05-03 02:12:00,0.7375,0.7377,0.7375,0.7377,210399999.0
2007-05-03 02:13:00,0.7377,0.7377,0.7376,0.7376,61400000.0
2007-05-03 02:14:00,0.7373,0.73738,0.7371,0.7373,591899994.0
2007-05-03 02:15:00,0.7376,0.7377,0.73755,0.7376,432100005.0
2007-05-03 02:16:00,0.7376,0.7377,0.7376,0.7377,100800001.0
2007-05-03 02:17:00,0.7377,0.7377,0.7377,0.7377,15100000.0
2007-05-03 02:18:00,0.73737,0.73742,0.7373,0.73741,106600001.0
2007-05-03 02:19:00,0.7377,0.7377,0.7377,0.7377,17500000.0
2007-05-03 02:20:00,0.7376,0.7376,0.7376,0.7376,48699999.0
2007-05-03 02:21:00,0.7376,0.7376,0.7375,0.7375,284100001.0
2007-05-03 02:22:00,0.7375,0.7376,0.7375,0.7375,316300001.0
2007-05-03 02:23:00,0.7375,0.7375,0.7375,0.7375,93799998.0
2007-05-03 02:24:00,0.7375,0.7375,0.7375,0.7375,39700000.0
2007-05-03 02:25:00,0.73713,0.73719,0.73697,0.737,112200000.0
2007-05-03 02:26:00,0.7375,0.7375,0.7373,0.7373,184600001.0
2007-05-03 02:27:00,0.7373,0.7375,0.73725,0.7375,232500001.0
2007-05-03 02:28:00,0.7375,0.7375,0.7375,0.7375,45600000.0
2007-05-03 02:29:00,0.7375,0.7375,0.7373,0.7373,640499994.0
2007-05-03 02:30:00,0.73725,0.7373,0.73705,0.7372,632500004.0
2007-05-03 02:31:00,0.7373,0.7374,0.73695,0.7374,2121999993.0
2007-05-03 02:32:00,0.7374,0.7375,0.7373,0.7373,607400002.0
2007-05-03 02:33:00,0.7373,0.7375,0.7373,0.7375,418599998.0
2007-05-03 02:34:00,0.7374,0.7375,0.7374,0.7375,151500001.0
2007-05-03 02:35:00,0.7375,0.7375,0.7375,0.7375,14400000.0
2007-05-03 02:36:00,0.7375,0.7375,0.7374,0.7375,244800000.0
2007-05-03 02:37:00,0.7375,0.7375,0.7373,0.7373,336099998.0
2007-05-03 02:38:00,0.7374,0.7374,0.7373,0.7373,110300004.0
2007-05-03 02:39:00,0.7374,0.7375,0.7373,0.7375,476700001.0
2007-05-03 02:40:00,0.7375,0.7375,0.73725,0.7373,256499999.0
2007-05-03 02:41:00,0.7373,0.7373,0.73725,0.73725,323700003.0
2007-05-03 02:42:00,0.7373,0.7373,0.7373,0.7373,81099996.0
2007-05-03 02:43:00,0.7373,0.7374,0.73715,0.73725,363900002.0
2007-05-03 02:44:00,0.7372,0.7374,0.7371,0.7373,1197099991.0
2007-05-03 02:45:00,0.7373,0.7374,0.7372,0.7374,357699993.0
2007-05-03 02:46:00,0.737,0.73709,0.73689,0.73689,123600003.0
2007-05-03 02:47:00,0.7374,0.7375,0.73725,0.73745,179100001.0
2007-05-03 02:48:00,0.7375,0.7375,0.7374,0.73745,142099998.0
2007-05-03 02:49:00,0.73735,0.73735,0.7372,0.7372,229600000.0
2007-05-03 02:50:00,0.73715,0.7374,0.73715,0.7374,421700003.0
2007-05-03 02:51:00,0.7374,0.7374,0.7371,0.7373,272199998.0
2007-05-03 02:52:00,0.7373,0.7374,0.7372,0.7373,158500002.0
2007-05-03 02:53:00,0.7373,0.7374,0.7373,0.7374,313099995.0
2007-05-03 02:54:00,0.7374,0.7374,0.7374,0.7374,8000000.0
2007-05-03 02:55:00,0.7374,0.7374,0.7374,0.7374,8800000.0
2007-05-03 02:56:00,0.73699,0.73707,0.73686,0.737,235999998.0
2007-05-03 02:57:00,0.73695,0.73699,0.73688,0.73689,1534900001.0
2007-05-03 02:58:00,0.7374,0.7374,0.7374,0.7374,196599999.0
2007-05-03 02:59:00,0.7374,0.7374,0.7373,0.7373,132900002.0
2007-05-03 03:00:00,0.7373,0.7374,0.7373,0.7373,419100001.0
2007-05-03 03:01:00,0.7373,0.7376,0.7373,0.7376,542900000.0
2007-05-03 03:02:00,0.7376,0.7378,0.7375,0.7376,354500001.0
2007-05-03 03:03:00,0.7376,0.7376,0.7374,0.7374,226100004.0
2007-05-03 03:04:00,0.7374,0.7378,0.7374,0.7378,471900003.0
2007-05-03 03:05:00,0.7378,0.738,0.7377,0.738,1187099999.0
2007-05-03 03:06:00,0.738,0.7381,0.7378,0.738,784999993.0
2007-05-03 03:07:00,0.738,0.7381,0.73775,0.7381,543099999.0
2007-05-03 03:08:00,0.7381,0.7381,0.73785,0.7381,689700009.0
2007-05-03 03:09:00,0.738,0.7382,0.738,0.7381,721099998.0
2007-05-03 03:10:00,0.7381,0.7381,0.7381,0.7381,540099998.0
2007-05-03 03:11:00,0.7381,0.7381,0.738,0.738,112800001.0
2007-05-03 03:12:00,0.7381,0.7381,0.73805,0.73805,48000000.0
2007-05-03 03:13:00,0.7381,0.7381,0.7378,0.7378,286300002.0
2007-05-03 03:14:00,0.7378,0.7378,0.7377,0.7377,341900000.0
2007-05-03 03:15:00,0.7377,0.7378,0.7377,0.7378,271100003.0
2007-05-03 03:16:00,0.7378,0.7378,0.7376,0.73765,141800001.0
2007-05-03 03:17:00,0.7376,0.7377,0.7375,0.7375,200100004.0
2007-05-03 03:18:00,0.7376,0.7377,0.7375,0.7377,314800002.0
2007-05-03 03:19:00,0.7377,0.7377,0.7376,0.7377,137199999.0
2007-05-03 03:20:00,0.7377,0.7377,0.7376,0.7376,601900007.0
2007-05-03 03:21:00,0.7376,0.7377,0.7376,0.7376,183299999.0
2007-05-03 03:22:00,0.7376,0.7377,0.73755,0.73755,248299998.0
2007-05-03 03:23:00,0.7376,0.7376,0.7376,0.7376,40000000.0
2007-05-03 03:24:00,0.7376,0.7376,0.7376,0.7376,14400000.0
2007-05-03 03:25:00,0.7377,0.7377,0.7376,0.7376,216000000.0
2007-05-03 03:26:00,0.7376,0.7377,0.7376,0.7377,527799999.0
2007-05-03 03:27:00,0.7377,0.7377,0.7377,0.7377,63000000.0
2007-05-03 03:28:00,0.7378,0.7378,0.7378,0.7378,71699999.0
2007-05-03 03:29:00,0.7378,0.7378,0.7377,0.7377,63100000.0
2007-05-03 03:30:00,0.7377,0.7377,0.7377,0.7377,27900000.0
2007-05-03 03:31:00,0.7378,0.7378,0.7377,0.7378,117800001.0
2007-05-03 03:32:00,0.7376,0.7379,0.7376,0.7379,471100006.0
2007-05-03 03:33:00,0.7379,0.7381,0.7377,0.7377,137100001.0
2007-05-03 03:34:00,0.7377,0.738,0.7377,0.7377,154500000.0
2007-05-03 03:35:00,0.7377,0.7381,0.7377,0.7381,100500002.0
2007-05-03 03:36:00,0.738,0.738,0.73785,0.7379,153500000.0
2007-05-03 03:37:00,0.73785,0.73815,0.73785,0.73815,161600000.0
2007-05-03 03:38:00,0.7382,0.7382,0.738,0.73805,399399997.0
2007-05-03 03:39:00,0.7381,0.7381,0.738,0.738,285100007.0
2007-05-03 03:40:00,0.73755,0.73791,0.73755,0.73773,124599999.0
2007-05-03 03:41:00,0.7376,0.73781,0.73758,0.73767,142800000.0
2007-05-03 03:42:00,0.738,0.7381,0.738,0.7381,37500001.0
2007-05-03 03:43:00,0.7381,0.7381,0.738,0.738,86900000.0
2007-05-03 03:44:00,0.73797,0.73798,0.7375,0.73759,122700001.0
2007-05-03 03:45:00,0.73765,0.73791,0.73764,0.7378,108599999.0
2007-05-03 03:46:00,0.738,0.738,0.7378,0.7378,172500001.0
2007-05-03 03:47:00,0.7378,0.7378,0.7378,0.7378,9000000.0
2007-05-03 03:48:00,0.73759,0.73782,0.73759,0.73768,195300000.0
2007-05-03 03:49:00,0.7379,0.7379,0.7379,0.7379,8000000.0
2007-05-03 03:50:00,0.7379,0.7379,0.7379,0.7379,16000000.0
2007-05-03 03:51:00,0.7379,0.7379,0.7379,0.7379,8000000.0
2007-05-03 03:52:00,0.7379,0.7379,0.7379,0.7379,4000000.0
2007-05-03 03:53:00,0.7379,0.7381,0.7378,0.7381,171500002.0
2007-05-03 03:54:00,0.7381,0.7382,0.7381,0.7381,428499997.0
2007-05-03 03:55:00,0.73805,0.7381,0.7379,0.73805,157500000.0
2007-05-03 03:56:00,0.73805,0.7381,0.738,0.7381,210500000.0
2007-05-03 03:57:00,0.7381,0.7381,0.738,0.738,86900001.0
2007-05-03 03:58:00,0.73773,0.73783,0.73757,0.73778,100900000.0
2007-05-03 03:59:00,0.73775,0.73785,0.7377,0.73773,122700000.0
2007-05-03 04:00:00,0.738,0.738,0.738,0.738,49400002.0
2007-05-03 04:01:00,0.73781,0.73791,0.73757,0.7377,93700000.0
2007-05-03 04:02:00,0.738,0.738,0.738,0.738,61299999.0
2007-05-03 04:03:00,0.73793,0.73795,0.73772,0.7379,82900000.0
2007-05-03 04:04:00,0.73797,0.73799,0.73773,0.73778,117600003.0
2007-05-03 04:05:00,0.738,0.738,0.7379,0.7379,70400000.0
2007-05-03 04:06:00,0.7379,0.7379,0.7379,0.7379,120800001.0
2007-05-03 04:07:00,0.7379,0.738,0.7379,0.738,64900002.0
2007-05-03 04:08:00,0.738,0.7382,0.738,0.7382,159300002.0
2007-05-03 04:09:00,0.7382,0.7382,0.7381,0.7381,77999996.0
2007-05-03 04:10:00,0.7381,0.7382,0.7381,0.7382,185800001.0
2007-05-03 04:11:00,0.7382,0.7382,0.738,0.738,490199999.0
2007-05-03 04:12:00,0.738,0.738,0.738,0.738,229100005.0
2007-05-03 04:13:00,0.738,0.738,0.738,0.738,63000000.0
2007-05-03 04:14:00,0.738,0.7381,0.738,0.7381,333000001.0
2007-05-03 04:15:00,0.7381,0.7381,0.7381,0.7381,12800000.0
2007-05-03 04:16:00,0.7381,0.7381,0.738,0.738,67100001.0
2007-05-03 04:17:00,0.738,0.7381,0.73795,0.738,109200000.0
2007-05-03 04:18:00,0.738,0.7381,0.738,0.7381,39899999.0
2007-05-03 04:19:00,0.7381,0.7381,0.738,0.738,39900001.0
2007-05-03 04:20:00,0.738,0.7381,0.73775,0.73785,511100000.0
2007-05-03 04:21:00,0.73785,0.738,0.73785,0.738,84899999.0
2007-05-03 04:22:00,0.73805,0.7381,0.7379,0.73795,392900003.0
2007-05-03 04:23:00,0.73795,0.73795,0.73795,0.73795,17500000.0
2007-05-03 04:24:00,0.73751,0.7377,0.73744,0.73758,80999999.0
2007-05-03 04:25:00,0.73766,0.73766,0.73745,0.73759,103499998.0
2007-05-03 04:26:00,0.738,0.7381,0.738,0.7381,87799998.0
2007-05-03 04:27:00,0.738,0.7381,0.73795,0.7381,284299996.0
2007-05-03 04:28:00,0.7381,0.7381,0.7381,0.7381,4200000.0
2007-05-03 04:29:00,0.7381,0.7382,0.738,0.7382,213999994.0
2007-05-03 04:30:00,0.7382,0.7382,0.7382,0.7382,280599999.0
2007-05-03 04:31:00,0.7382,0.7382,0.7381,0.7382,555700002.0
2007-05-03 04:32:00,0.7382,0.7382,0.7382,0.7382,56599998.0
2007-05-03 04:33:00,0.73798,0.73798,0.73771,0.73792,130100001.0
2007-05-03 04:34:00,0.7381,0.7381,0.7381,0.7381,53399997.0
2007-05-03 04:35:00,0.73783,0.73794,0.73783,0.73794,5200000.0
2007-05-03 04:36:00,0.7381,0.7382,0.73795,0.7381,763100000.0
2007-05-03 04:37:00,0.7381,0.7381,0.738,0.7381,454399999.0
2007-05-03 04:38:00,0.7381,0.7381,0.738,0.738,230799999.0
2007-05-03 04:39:00,0.7381,0.7381,0.73805,0.7381,150799996.0
2007-05-03 04:40:00,0.7381,0.7381,0.73795,0.7381,395999998.0
2007-05-03 04:41:00,0.7381,0.7382,0.738,0.7382,311499999.0
2007-05-03 04:42:00,0.7382,0.7382,0.7382,0.7382,31799999.0
2007-05-03 04:43:00,0.7382,0.7382,0.7382,0.7382,162200000.0
2007-05-03 04:44:00,0.7382,0.7383,0.7382,0.73825,264099999.0
2007-05-03 04:45:00,0.7383,0.7383,0.7381,0.7382,396399999.0
2007-05-03 04:46:00,0.7382,0.7382,0.7381,0.73815,246799997.0
2007-05-03 04:47:00,0.73815,0.7382,0.7381,0.7381,70200001.0
2007-05-03 04:48:00,0.7382,0.7382,0.7381,0.7381,62800000.0
2007-05-03 04:49:00,0.7381,0.7383,0.7381,0.7382,482400002.0
2007-05-03 04:50:00,0.7382,0.7383,0.73815,0.7382,609499996.0
2007-05-03 04:51:00,0.7383,0.7384,0.7382,0.7384,756599994.0
2007-05-03 04:52:00,0.7384,0.7384,0.73805,0.73805,267000004.0
2007-05-03 04:53:00,0.7381,0.7382,0.7381,0.7382,192200003.0
2007-05-03 04:54:00,0.7382,0.7382,0.7382,0.7382,16300000.0
2007-05-03 04:55:00,0.73789,0.73805,0.73786,0.73794,193500004.0
2007-05-03 04:56:00,0.73805,0.73817,0.73786,0.73787,97399999.0
2007-05-03 04:57:00,0.7382,0.7382,0.7382,0.7382,13500000.0
2007-05-03 04:58:00,0.7382,0.7382,0.7382,0.7382,86700000.0
2007-05-03 04:59:00,0.7382,0.7383,0.7382,0.7382,424000008.0
2007-05-03 05:00:00,0.7382,0.7382,0.7382,0.7382,35000000.0
2007-05-03 05:01:00,0.73781,0.73824,0.73781,0.73803,84500000.0
2007-05-03 05:02:00,0.7383,0.7383,0.73815,0.73815,203900003.0
2007-05-03 05:03:00,0.7382,0.7382,0.7382,0.7382,22299999.0
2007-05-03 05:04:00,0.7382,0.7382,0.7382,0.7382,266199998.0
2007-05-03 05:05:00,0.7382,0.7383,0.7382,0.7383,161600001.0
2007-05-03 05:06:00,0.73825,0.7383,0.73825,0.7383,175200005.0
2007-05-03 05:07:00,0.73786,0.73802,0.73779,0.7379,151900000.0
2007-05-03 05:08:00,0.7383,0.7383,0.7383,0.7383,165499998.0
2007-05-03 05:09:00,0.7383,0.7383,0.7381,0.7383,162399997.0
2007-05-03 05:10:00,0.7383,0.7383,0.73825,0.73825,175600002.0
2007-05-03 05:11:00,0.7383,0.7383,0.7383,0.7383,111299999.0
2007-05-03 05:12:00,0.7383,0.7383,0.7383,0.7383,127200001.0
2007-05-03 05:13:00,0.7383,0.7383,0.7383,0.7383,4300000.0
2007-05-03 05:14:00,0.7383,0.7383,0.7382,0.7382,131500001.0
2007-05-03 05:15:00,0.7382,0.7382,0.7381,0.73815,242900001.0
2007-05-03 05:16:00,0.7382,0.7383,0.7381,0.7383,579100001.0
2007-05-03 05:17:00,0.73825,0.7383,0.73825,0.7383,359800000.0
2007-05-03 05:18:00,0.7383,0.7383,0.7382,0.7383,176500000.0
2007-05-03 05:19:00,0.7382,0.7383,0.7382,0.7383,62799999.0
2007-05-03 05:20:00,0.73784,0.738,0.73778,0.73789,112500000.0
2007-05-03 05:21:00,0.7382,0.7383,0.7382,0.7383,55600000.0
2007-05-03 05:22:00,0.7383,0.7383,0.7383,0.7383,232600000.0
2007-05-03 05:23:00,0.7383,0.7383,0.7382,0.7382,326099999.0
2007-05-03 05:24:00,0.7382,0.7382,0.7382,0.7382,206300004.0
2007-05-03 05:25:00,0.7383,0.7384,0.7383,0.7384,288300000.0
2007-05-03 05:26:00,0.7384,0.7384,0.7383,0.7384,467799999.0
2007-05-03 05:27:00,0.7384,0.7384,0.7383,0.7383,296400001.0
2007-05-03 05:28:00,0.73837,0.73837,0.73809,0.7381,89900000.0
2007-05-03 05:29:00,0.7383,0.7383,0.73825,0.7383,196299999.0
2007-05-03 05:30:00,0.7383,0.7383,0.7379,0.738,200100006.0
2007-05-03 05:31:00,0.73815,0.7382,0.738,0.7382,833700002.0
2007-05-03 05:32:00,0.7382,0.7382,0.7381,0.7381,133100003.0
2007-05-03 05:33:00,0.7381,0.7381,0.73775,0.7378,685499995.0
2007-05-03 05:34:00,0.7378,0.738,0.7377,0.73795,379500000.0
2007-05-03 05:35:00,0.738,0.738,0.7378,0.7379,125400002.0
2007-05-03 05:36:00,0.7379,0.7379,0.73765,0.7378,154600002.0
2007-05-03 05:37:00,0.7378,0.7378,0.7378,0.7378,12900000.0
2007-05-03 05:38:00,0.7378,0.7378,0.7377,0.7377,104400000.0
2007-05-03 05:39:00,0.7377,0.7378,0.73745,0.73745,425300001.0
2007-05-03 05:40:00,0.7376,0.7379,0.7376,0.7379,114800002.0
2007-05-03 05:41:00,0.7379,0.738,0.7378,0.73785,141500000.0
2007-05-03 05:42:00,0.7379,0.7379,0.7377,0.7379,336000002.0
2007-05-03 05:43:00,0.7379,0.7381,0.7378,0.738,668800001.0
2007-05-03 05:44:00,0.7379,0.738,0.7379,0.738,611600008.0
2007-05-03 05:45:00,0.738,0.7381,0.738,0.738,160300001.0
2007-05-03 05:46:00,0.73773,0.73797,0.73736,0.73783,95400000.0
2007-05-03 05:47:00,0.738,0.738,0.738,0.738,27100000.0
2007-05-03 05:48:00,0.7379,0.7381,0.7379,0.7381,183599995.0
2007-05-03 05:49:00,0.7381,0.7381,0.738,0.738,84500002.0
2007-05-03 05:50:00,0.738,0.7381,0.7379,0.738,350200002.0
2007-05-03 05:51:00,0.7381,0.7381,0.7381,0.7381,17600000.0
2007-05-03 05:52:00,0.73766,0.7378,0.73757,0.7377,149500000.0
2007-05-03 05:53:00,0.7381,0.7381,0.7381,0.7381,52000000.0
2007-05-03 05:54:00,0.7381,0.7383,0.7381,0.7382,302299999.0
2007-05-03 05:55:00,0.7382,0.7382,0.7381,0.7381,176699997.0
2007-05-03 05:56:00,0.7381,0.7383,0.7381,0.7381,601199999.0
2007-05-03 05:57:00,0.7382,0.7383,0.7382,0.7382,231899997.0
2007-05-03 05:58:00,0.7382,0.7382,0.7382,0.7382,165200003.0
2007-05-03 05:59:00,0.7382,0.7382,0.7381,0.7381,237200005.0
2007-05-03 06:00:00,0.738,0.7381,0.738,0.73805,185900001.0
2007-05-03 06:01:00,0.738,0.7381,0.73795,0.73805,102600001.0
2007-05-03 06:02:00,0.7381,0.7381,0.738,0.7381,197200001.0
2007-05-03 06:03:00,0.738,0.738,0.7378,0.738,281800001.0
2007-05-03 06:04:00,0.738,0.738,0.73785,0.73795,224100000.0
2007-05-03 06:05:00,0.738,0.738,0.738,0.738,16700001.0
2007-05-03 06:06:00,0.738,0.738,0.738,0.738,54899999.0
2007-05-03 06:07:00,0.738,0.7381,0.73785,0.7379,1186100009.0
2007-05-03 06:08:00,0.73785,0.738,0.73785,0.738,108299998.0
2007-05-03 06:09:00,0.7381,0.7382,0.7379,0.7382,380899999.0
2007-05-03 06:10:00,0.7382,0.7382,0.738,0.738,22200000.0
2007-05-03 06:11:00,0.7381,0.7383,0.7381,0.7382,173800000.0
2007-05-03 06:12:00,0.7382,0.7382,0.7382,0.7382,26400000.0
2007-05-03 06:13:00,0.7382,0.7382,0.73815,0.73815,16800000.0
2007-05-03 06:14:00,0.7382,0.7382,0.73815,0.73815,15900000.0
2007-05-03 06:15:00,0.7382,0.7382,0.7381,0.7381,99299999.0
2007-05-03 06:16:00,0.73781,0.73803,0.73774,0.73774,81099998.0
2007-05-03 06:17:00,0.7382,0.7384,0.7382,0.7384,228700002.0
2007-05-03 06:18:00,0.7384,0.7384,0.7382,0.7382,308900001.0
2007-05-03 06:19:00,0.7382,0.7384,0.7382,0.7384,48600002.0
2007-05-03 06:20:00,0.73819,0.73844,0.73806,0.73806,84700000.0
2007-05-03 06:21:00,0.7383,0.7383,0.7383,0.7383,15900000.0
2007-05-03 06:22:00,0.7383,0.7384,0.738,0.7381,294799998.0
2007-05-03 06:23:00,0.73805,0.73805,0.7379,0.7379,38399999.0
2007-05-03 06:24:00,0.73805,0.7381,0.73785,0.738,373400000.0
2007-05-03 06:25:00,0.738,0.7381,0.738,0.738,472899995.0
2007-05-03 06:26:00,0.738,0.7382,0.738,0.7382,452100002.0
2007-05-03 06:27:00,0.73815,0.7382,0.7381,0.7382,416299997.0
2007-05-03 06:28:00,0.7382,0.7382,0.7381,0.7381,155999999.0
2007-05-03 06:29:00,0.7381,0.7381,0.7381,0.7381,77399997.0
2007-05-03 06:30:00,0.7381,0.7383,0.7381,0.7382,293799998.0
2007-05-03 06:31:00,0.7382,0.7382,0.73795,0.73795,414900000.0
2007-05-03 06:32:00,0.73815,0.7382,0.73795,0.7381,330499999.0
2007-05-03 06:33:00,0.7381,0.7382,0.7379,0.7381,867399999.0
2007-05-03 06:34:00,0.7381,0.7381,0.7381,0.7381,36800000.0
2007-05-03 06:35:00,0.7381,0.7381,0.738,0.738,155000000.0
2007-05-03 06:36:00,0.738,0.7381,0.738,0.7381,124600000.0
2007-05-03 06:37:00,0.7381,0.7381,0.7381,0.7381,17600000.0
2007-05-03 06:38:00,0.73805,0.7381,0.738,0.738,55100000.0
2007-05-03 06:39:00,0.73769,0.73776,0.73762,0.73771,128100001.0
2007-05-03 06:40:00,0.73763,0.73768,0.73753,0.73767,59500002.0
2007-05-03 06:41:00,0.738,0.738,0.7379,0.7379,155499998.0
2007-05-03 06:42:00,0.7379,0.738,0.7376,0.7377,599699997.0
2007-05-03 06:43:00,0.7377,0.7377,0.7376,0.7376,155900001.0
2007-05-03 06:44:00,0.7377,0.7378,0.7375,0.73755,533400005.0
2007-05-03 06:45:00,0.7376,0.7376,0.7376,0.7376,44600001.0
2007-05-03 06:46:00,0.7376,0.7377,0.73755,0.7377,222800003.0
2007-05-03 06:47:00,0.73785,0.7379,0.7378,0.7378,195899998.0
2007-05-03 06:48:00,0.7379,0.7379,0.7377,0.7379,234300002.0
2007-05-03 06:49:00,0.7379,0.7379,0.7379,0.7379,27500000.0
2007-05-03 06:50:00,0.73768,0.73786,0.73741,0.73741,55300000.0
2007-05-03 06:51:00,0.7379,0.7379,0.73775,0.7379,255899996.0
2007-05-03 06:52:00,0.7379,0.7379,0.73775,0.7378,145199998.0
2007-05-03 06:53:00,0.7378,0.7378,0.7377,0.7377,226799997.0
2007-05-03 06:54:00,0.7378,0.7379,0.7378,0.7379,89400001.0
2007-05-03 06:55:00,0.7379,0.7379,0.73755,0.7378,286499999.0
2007-05-03 06:56:00,0.7378,0.7378,0.7376,0.7376,47800000.0
2007-05-03 06:57:00,0.7376,0.7378,0.7376,0.7378,57600001.0
2007-05-03 06:58:00,0.7378,0.7378,0.7378,0.7378,31799999.0
2007-05-03 06:59:00,0.7378,0.7378,0.7377,0.7377,201100003.0
2007-05-03 07:00:00,0.7377,0.7378,0.7376,0.7376,228600004.0
2007-05-03 07:01:00,0.7377,0.7378,0.7377,0.7378,63700000.0
2007-05-03 07:02:00,0.7378,0.7378,0.7378,0.7378,97100000.0
2007-05-03 07:03:00,0.7378,0.7378,0.73775,0.73775,40200000.0
2007-05-03 07:04:00,0.7378,0.7378,0.7378,0.7378,11100000.0
2007-05-03 07:05:00,0.7378,0.7378,0.7375,0.7376,474500001.0
2007-05-03 07:06:00,0.7376,0.7376,0.7375,0.73755,155199998.0
2007-05-03 07:07:00,0.7376,0.7376,0.7375,0.7375,85699999.0
2007-05-03 07:08:00,0.7376,0.7376,0.7376,0.7376,53800000.0
2007-05-03 07:09:00,0.7376,0.7376,0.73755,0.7376,69300000.0
2007-05-03 07:10:00,0.7376,0.7376,0.73755,0.7376,74700000.0
2007-05-03 07:11:00,0.7376,0.7377,0.7376,0.7377,106700000.0
2007-05-03 07:12:00,0.7377,0.7377,0.7376,0.7376,139399999.0
2007-05-03 07:13:00,0.7377,0.7377,0.7376,0.7377,155700000.0
2007-05-03 07:14:00,0.7377,0.7377,0.7377,0.7377,13500000.0
2007-05-03 07:15:00,0.7377,0.7377,0.73765,0.73765,44500000.0
2007-05-03 07:16:00,0.73752,0.73752,0.73736,0.73745,141100000.0
2007-05-03 07:17:00,0.7377,0.7377,0.7376,0.7377,131999998.0
2007-05-03 07:18:00,0.7377,0.7377,0.7377,0.7377,71200000.0
2007-05-03 07:19:00,0.7377,0.7377,0.7375,0.7377,253799999.0
2007-05-03 07:20:00,0.7377,0.7377,0.7375,0.7375,303099998.0
2007-05-03 07:21:00,0.7375,0.7376,0.7374,0.7376,388400005.0
2007-05-03 07:22:00,0.7376,0.7384,0.7375,0.738,994400002.0
2007-05-03 07:23:00,0.73795,0.738,0.73775,0.7379,562000001.0
2007-05-03 07:24:00,0.7379,0.7379,0.7378,0.7379,242500002.0
2007-05-03 07:25:00,0.738,0.738,0.7377,0.7378,580100006.0
2007-05-03 07:26:00,0.7378,0.738,0.7378,0.738,123800000.0
2007-05-03 07:27:00,0.738,0.738,0.738,0.738,225999999.0
2007-05-03 07:28:00,0.738,0.738,0.7379,0.7379,143700000.0
2007-05-03 07:29:00,0.7379,0.7379,0.7378,0.7378,155799999.0
2007-05-03 07:30:00,0.7379,0.7379,0.7378,0.7378,79199998.0
2007-05-03 07:31:00,0.7378,0.7379,0.7378,0.7379,103899998.0
2007-05-03 07:32:00,0.7378,0.7381,0.7378,0.73795,524999999.0
2007-05-03 07:33:00,0.73785,0.738,0.73785,0.738,247200004.0
2007-05-03 07:34:00,0.738,0.738,0.73785,0.7379,277299998.0
2007-05-03 07:35:00,0.7378,0.7379,0.7377,0.7377,256599995.0
2007-05-03 07:36:00,0.7378,0.738,0.7378,0.73795,264399996.0
2007-05-03 07:37:00,0.738,0.738,0.7378,0.738,458900000.0
2007-05-03 07:38:00,0.738,0.738,0.7379,0.7379,91100003.0
2007-05-03 07:39:00,0.738,0.7381,0.738,0.738,356300003.0
2007-05-03 07:40:00,0.7381,0.7383,0.738,0.7382,925499998.0
2007-05-03 07:41:00,0.7382,0.7382,0.738,0.7382,542900002.0
2007-05-03 07:42:00,0.7382,0.7382,0.7378,0.7378,144700002.0
2007-05-03 07:43:00,0.7377,0.7379,0.7376,0.7377,459000004.0
2007-05-03 07:44:00,0.7378,0.7378,0.7374,0.7374,243000001.0
2007-05-03 07:45:00,0.7374,0.7375,0.7374,0.7375,215300001.0
2007-05-03 07:46:00,0.7375,0.7376,0.7374,0.7374,191100001.0
2007-05-03 07:47:00,0.7376,0.7376,0.73755,0.7376,79999998.0
2007-05-03 07:48:00,0.7376,0.7379,0.7376,0.7379,253900000.0
2007-05-03 07:49:00,0.7379,0.7379,0.7376,0.7379,209300000.0
2007-05-03 07:50:00,0.7379,0.7379,0.73775,0.7378,270699999.0
2007-05-03 07:51:00,0.73751,0.73771,0.73736,0.73749,297700000.0
2007-05-03 07:52:00,0.7378,0.7378,0.73755,0.7377,394600002.0
2007-05-03 07:53:00,0.7377,0.7378,0.7376,0.7378,276400002.0
2007-05-03 07:54:00,0.7378,0.7379,0.7378,0.7378,310200000.0
2007-05-03 07:55:00,0.7378,0.7378,0.73775,0.7378,100699999.0
2007-05-03 07:56:00,0.7378,0.7379,0.7378,0.7378,178900001.0
2007-05-03 07:57:00,0.7378,0.7378,0.7376,0.7377,286100002.0
2007-05-03 07:58:00,0.7377,0.7377,0.7376,0.7377,118299998.0
2007-05-03 07:59:00,0.7376,0.7377,0.73745,0.73755,407600003.0
2007-05-03 08:00:00,0.7376,0.7381,0.7375,0.73805,1397000001.0
2007-05-03 08:01:00,0.73805,0.7382,0.7379,0.7381,1153099999.0
2007-05-03 08:02:00,0.7382,0.7385,0.7382,0.7385,621899999.0
2007-05-03 08:03:00,0.7385,0.7389,0.7385,0.7387,735100001.0
2007-05-03 08:04:00,0.7387,0.7387,0.73815,0.73815,690099999.0
2007-05-03 08:05:00,0.73835,0.7384,0.7382,0.7382,598600004.0
2007-05-03 08:06:00,0.7382,0.7383,0.7379,0.7383,1132199994.0
2007-05-03 08:07:00,0.7383,0.7384,0.7383,0.7383,210700000.0
2007-05-03 08:08:00,0.7383,0.7384,0.7382,0.7382,412100002.0
2007-05-03 08:09:00,0.7382,0.7385,0.7382,0.7382,514399999.0
2007-05-03 08:10:00,0.7382,0.7382,0.7381,0.7381,312100000.0
2007-05-03 08:11:00,0.7382,0.7384,0.7381,0.73835,587700002.0
2007-05-03 08:12:00,0.73835,0.7385,0.73815,0.7384,329600002.0
2007-05-03 08:13:00,0.73805,0.73826,0.73797,0.73804,77400000.0
2007-05-03 08:14:00,0.7384,0.7385,0.7384,0.7385,90999999.0
2007-05-03 08:15:00,0.7385,0.7385,0.7384,0.7385,309500000.0
2007-05-03 08:16:00,0.7385,0.7385,0.7384,0.7385,132299998.0
2007-05-03 08:17:00,0.7385,0.7385,0.7383,0.7384,291199998.0
2007-05-03 08:18:00,0.7384,0.7384,0.7383,0.7384,258699998.0
2007-05-03 08:19:00,0.7384,0.7384,0.73825,0.73825,234300002.0
2007-05-03 08:20:00,0.7383,0.7384,0.73825,0.7383,489400008.0
2007-05-03 08:21:00,0.7383,0.7384,0.7383,0.7384,111199999.0
2007-05-03 08:22:00,0.7384,0.7384,0.7384,0.7384,37300000.0
2007-05-03 08:23:00,0.7379,0.73819,0.73789,0.7381,493599993.0
2007-05-03 08:24:00,0.7384,0.7384,0.7382,0.7382,157300001.0
2007-05-03 08:25:00,0.7382,0.7384,0.7381,0.73835,369400006.0
2007-05-03 08:26:00,0.7384,0.7384,0.73835,0.7384,58699999.0
2007-05-03 08:27:00,0.7384,0.7384,0.73815,0.7384,1107400002.0
2007-05-03 08:28:00,0.73795,0.73837,0.73795,0.73812,242500000.0
2007-05-03 08:29:00,0.7384,0.7384,0.7382,0.7384,461300002.0
2007-05-03 08:30:00,0.7384,0.7385,0.7382,0.7385,722399992.0
2007-05-03 08:31:00,0.7384,0.7388,0.7384,0.7388,1023600007.0
2007-05-03 08:32:00,0.7388,0.7389,0.7386,0.7386,755700000.0
2007-05-03 08:33:00,0.7386,0.7388,0.7386,0.7388,675400004.0
2007-05-03 08:34:00,0.73875,0.73895,0.73865,0.7389,516300002.0
2007-05-03 08:35:00,0.7388,0.739,0.73865,0.73895,623099997.0
2007-05-03 08:36:00,0.7389,0.7391,0.7387,0.73885,1012999997.0
2007-05-03 08:37:00,0.73885,0.7391,0.73885,0.7391,497100000.0
2007-05-03 08:38:00,0.7391,0.7392,0.7389,0.7391,705599997.0
2007-05-03 08:39:00,0.7391,0.7391,0.7389,0.739,1092899998.0
2007-05-03 08:40:00,0.739,0.739,0.73895,0.739,46000000.0
2007-05-03 08:41:00,0.73885,0.73885,0.73885,0.73885,19100000.0
2007-05-03 08:42:00,0.739,0.739,0.7389,0.739,312300002.0
2007-05-03 08:43:00,0.739,0.739,0.7389,0.7389,304099998.0
2007-05-03 08:44:00,0.7389,0.7389,0.73875,0.73885,292499997.0
2007-05-03 08:45:00,0.7389,0.7389,0.7387,0.7387,88000000.0
2007-05-03 08:46:00,0.7387,0.7387,0.7387,0.7387,43000000.0
2007-05-03 08:47:00,0.7387,0.7388,0.7387,0.7387,616300003.0
2007-05-03 08:48:00,0.7387,0.7387,0.7387,0.7387,150400000.0
2007-05-03 08:49:00,0.7387,0.7387,0.7387,0.7387,11900000.0
2007-05-03 08:50:00,0.7387,0.7387,0.7386,0.7386,530199996.0
2007-05-03 08:51:00,0.7386,0.7387,0.7386,0.7386,188200000.0
2007-05-03 08:52:00,0.7386,0.7386,0.7385,0.73855,645399998.0
2007-05-03 08:53:00,0.73855,0.73865,0.7384,0.7385,399900004.0
2007-05-03 08:54:00,0.7385,0.7386,0.7385,0.7386,206500003.0
2007-05-03 08:55:00,0.7386,0.7386,0.7386,0.7386,47600000.0
2007-05-03 08:56:00,0.7386,0.7386,0.7383,0.7385,734999996.0
2007-05-03 08:57:00,0.7383,0.7384,0.738,0.738,1502699999.0
2007-05-03 08:58:00,0.738,0.7384,0.738,0.7381,1256999997.0
2007-05-03 08:59:00,0.7381,0.7382,0.738,0.7382,311300001.0
2007-05-03 09:00:00,0.7382,0.7383,0.73805,0.73805,384399995.0
2007-05-03 09:01:00,0.73805,0.7384,0.73805,0.7383,240099999.0
2007-05-03 09:02:00,0.7383,0.7384,0.7383,0.7384,100700000.0
2007-05-03 09:03:00,0.7384,0.7385,0.7383,0.7383,489999996.0
2007-05-03 09:04:00,0.7383,0.7385,0.7383,0.7385,594200003.0
2007-05-03 09:05:00,0.7384,0.7384,0.7381,0.7382,432999997.0
2007-05-03 09:06:00,0.7381,0.7383,0.7381,0.73825,305300002.0
2007-05-03 09:07:00,0.7383,0.7384,0.7382,0.7384,291300000.0
2007-05-03 09:08:00,0.7384,0.7386,0.7382,0.7385,724700006.0
2007-05-03 09:09:00,0.7385,0.7386,0.73825,0.73835,719999999.0
2007-05-03 09:10:00,0.7384,0.7386,0.7383,0.7384,545599996.0
2007-05-03 09:11:00,0.7384,0.7384,0.73805,0.7381,544799998.0
2007-05-03 09:12:00,0.7381,0.7382,0.738,0.7381,696399999.0
2007-05-03 09:13:00,0.7381,0.7381,0.738,0.738,116100000.0
2007-05-03 09:14:00,0.738,0.738,0.7375,0.7376,459400005.0
2007-05-03 09:15:00,0.7376,0.7381,0.7376,0.7379,781700001.0
2007-05-03 09:16:00,0.7381,0.7383,0.7379,0.7382,951100001.0
2007-05-03 09:17:00,0.7382,0.7383,0.7382,0.7383,229799997.0
2007-05-03 09:18:00,0.7382,0.7382,0.73815,0.7382,267200002.0
2007-05-03 09:19:00,0.7382,0.7383,0.7381,0.7381,363199999.0
2007-05-03 09:20:00,0.7381,0.7382,0.738,0.7382,339900000.0
2007-05-03 09:21:00,0.7382,0.7382,0.73805,0.73815,138600000.0
2007-05-03 09:22:00,0.7382,0.7383,0.73815,0.73815,181300000.0
2007-05-03 09:23:00,0.7382,0.7383,0.7382,0.7383,66700000.0
2007-05-03 09:24:00,0.7383,0.7383,0.7382,0.7383,256800000.0
2007-05-03 09:25:00,0.7383,0.7384,0.73825,0.7384,94800000.0
2007-05-03 09:26:00,0.7384,0.7384,0.73825,0.73825,259100001.0
2007-05-03 09:27:00,0.7383,0.7383,0.73825,0.73825,140899999.0
2007-05-03 09:28:00,0.73825,0.7383,0.73825,0.7383,42100001.0
2007-05-03 09:29:00,0.7383,0.7384,0.73825,0.7383,364199997.0
2007-05-03 09:30:00,0.7383,0.7383,0.7382,0.7382,337499998.0
2007-05-03 09:31:00,0.7382,0.7383,0.7382,0.7382,639999993.0
2007-05-03 09:32:00,0.73806,0.73806,0.73773,0.73787,122000001.0
2007-05-03 09:33:00,0.73792,0.73796,0.7376,0.7378,67200000.0
2007-05-03 09:34:00,0.73794,0.73799,0.73762,0.73782,210000003.0
2007-05-03 09:35:00,0.7382,0.7383,0.7382,0.7382,142500000.0
2007-05-03 09:36:00,0.7382,0.7382,0.7382,0.7382,25500000.0
2007-05-03 09:37:00,0.7382,0.7383,0.7382,0.7383,440200006.0
2007-05-03 09:38:00,0.7383,0.7383,0.7382,0.7383,196600001.0
2007-05-03 09:39:00,0.7383,0.7383,0.7383,0.7383,215800002.0
2007-05-03 09:40:00,0.7384,0.7384,0.7383,0.7383,31100000.0
2007-05-03 09:41:00,0.7381,0.73817,0.73759,0.7378,102400001.0
2007-05-03 09:42:00,0.73789,0.73805,0.73748,0.73805,179799999.0
2007-05-03 09:43:00,0.7384,0.7385,0.7384,0.7385,371199996.0
2007-05-03 09:44:00,0.7385,0.7385,0.7385,0.7385,58200000.0
2007-05-03 09:45:00,0.7385,0.7385,0.73825,0.73835,756900005.0
2007-05-03 09:46:00,0.73835,0.7385,0.73825,0.7383,242999998.0
2007-05-03 09:47:00,0.7383,0.7385,0.7383,0.7385,146500000.0
2007-05-03 09:48:00,0.7385,0.7385,0.7385,0.7385,38200000.0
2007-05-03 09:49:00,0.7385,0.7386,0.73845,0.7386,74000000.0
2007-05-03 09:50:00,0.7386,0.7386,0.7386,0.7386,6400000.0
2007-05-03 09:51:00,0.7386,0.7386,0.73845,0.7385,673100000.0
2007-05-03 09:52:00,0.7385,0.7385,0.7385,0.7385,22299999.0
2007-05-03 09:53:00,0.7385,0.7385,0.7385,0.7385,66099998.0
2007-05-03 09:54:00,0.7385,0.7386,0.7384,0.7384,242299998.0
2007-05-03 09:55:00,0.7384,0.7385,0.7384,0.7385,58300000.0
2007-05-03 09:56:00,0.7385,0.7385,0.7384,0.7384,58999999.0
2007-05-03 09:57:00,0.7383,0.7384,0.7383,0.7383,401299998.0
2007-05-03 09:58:00,0.7383,0.7383,0.7382,0.7382,181500000.0
2007-05-03 09:59:00,0.7382,0.7382,0.7381,0.7382,194200003.0
2007-05-03 10:00:00,0.7383,0.7385,0.7383,0.7385,626800000.0
2007-05-03 10:01:00,0.7385,0.7385,0.7384,0.7384,231500002.0
2007-05-03 10:02:00,0.7384,0.7384,0.7383,0.7384,364900000.0
2007-05-03 10:03:00,0.7384,0.7384,0.7383,0.7384,360299998.0
2007-05-03 10:04:00,0.7384,0.7386,0.7384,0.7385,453800001.0
2007-05-03 10:05:00,0.7385,0.7387,0.7385,0.7387,623100005.0
2007-05-03 10:06:00,0.7387,0.7391,0.7386,0.7389,1422899995.0
2007-05-03 10:07:00,0.7389,0.7391,0.73885,0.739,421100000.0
2007-05-03 10:08:00,0.739,0.7391,0.7389,0.73895,341599998.0
2007-05-03 10:09:00,0.73895,0.739,0.7384,0.7387,477900003.0
2007-05-03 10:10:00,0.7387,0.7387,0.73825,0.73825,270300000.0
2007-05-03 10:11:00,0.73825,0.7383,0.73825,0.7383,202799997.0
2007-05-03 10:12:00,0.7383,0.7383,0.73805,0.73825,539499997.0
2007-05-03 10:13:00,0.73825,0.7383,0.73825,0.7383,199299998.0
2007-05-03 10:14:00,0.7383,0.7383,0.73825,0.7383,23600000.0
2007-05-03 10:15:00,0.73761,0.73821,0.73744,0.73781,609799998.0
2007-05-03 10:16:00,0.73782,0.73824,0.73758,0.73803,510900000.0
2007-05-03 10:17:00,0.7383,0.7383,0.7382,0.7382,115599999.0
2007-05-03 10:18:00,0.7382,0.7382,0.73805,0.73805,54800000.0
2007-05-03 10:19:00,0.7381,0.7383,0.73805,0.7382,413800001.0
2007-05-03 10:20:00,0.7382,0.7382,0.7382,0.7382,52400000.0
2007-05-03 10:21:00,0.7382,0.7384,0.7381,0.7383,496500001.0
2007-05-03 10:22:00,0.7383,0.7383,0.73825,0.73825,268000001.0
2007-05-03 10:23:00,0.7383,0.7383,0.7383,0.7383,187900001.0
2007-05-03 10:24:00,0.7383,0.7383,0.7383,0.7383,104000001.0
2007-05-03 10:25:00,0.7383,0.7383,0.7383,0.7383,27700000.0
2007-05-03 10:26:00,0.73811,0.73833,0.73793,0.73816,22900000.0
2007-05-03 10:27:00,0.7383,0.7383,0.7383,0.7383,8700000.0
2007-05-03 10:28:00,0.7383,0.7386,0.7382,0.7384,1008599995.0
2007-05-03 10:29:00,0.7384,0.7384,0.7383,0.7383,118800002.0
2007-05-03 10:30:00,0.7384,0.7385,0.7381,0.7384,657200000.0
2007-05-03 10:31:00,0.7384,0.7384,0.7383,0.73835,234900000.0
2007-05-03 10:32:00,0.73835,0.7384,0.7383,0.7383,93299998.0
2007-05-03 10:33:00,0.7384,0.7385,0.7384,0.7385,45400000.0
2007-05-03 10:34:00,0.7385,0.7385,0.73835,0.73845,187300000.0
2007-05-03 10:35:00,0.7385,0.7385,0.7385,0.7385,8800000.0
2007-05-03 10:36:00,0.7386,0.7387,0.7386,0.7386,189500000.0
2007-05-03 10:37:00,0.7386,0.7388,0.7386,0.7388,132200001.0
2007-05-03 10:38:00,0.7388,0.7388,0.7385,0.7387,567999998.0
2007-05-03 10:39:00,0.73865,0.7388,0.73865,0.7388,246699999.0
2007-05-03 10:40:00,0.73875,0.7388,0.7386,0.7388,1435300004.0
2007-05-03 10:41:00,0.7388,0.7388,0.7388,0.7388,436399999.0
2007-05-03 10:42:00,0.7388,0.7391,0.7388,0.73895,280999998.0
2007-05-03 10:43:00,0.739,0.7391,0.739,0.739,405400001.0
2007-05-03 10:44:00,0.739,0.739,0.7389,0.7389,356300000.0
2007-05-03 10:45:00,0.7389,0.7391,0.7388,0.7389,1134299999.0
2007-05-03 10:46:00,0.7389,0.739,0.7389,0.739,383500006.0
2007-05-03 10:47:00,0.739,0.73915,0.739,0.73915,370899998.0
2007-05-03 10:48:00,0.7392,0.7392,0.73905,0.7392,709400004.0
2007-05-03 10:49:00,0.7391,0.7392,0.7391,0.7391,732699986.0
2007-05-03 10:50:00,0.7391,0.7392,0.7391,0.7391,430899999.0
2007-05-03 10:51:00,0.7391,0.7391,0.739,0.739,87699999.0
2007-05-03 10:52:00,0.739,0.739,0.739,0.739,165200000.0
2007-05-03 10:53:00,0.739,0.7391,0.7389,0.739,423800001.0
2007-05-03 10:54:00,0.73895,0.7392,0.7386,0.7388,387599997.0
2007-05-03 10:55:00,0.7388,0.7388,0.7388,0.7388,332199999.0
2007-05-03 10:56:00,0.73875,0.7389,0.7385,0.7387,572999997.0
2007-05-03 10:57:00,0.73865,0.7387,0.73835,0.7385,490100002.0
2007-05-03 10:58:00,0.73845,0.7387,0.73845,0.7386,304200005.0
2007-05-03 10:59:00,0.7386,0.7387,0.7385,0.7387,86199999.0
2007-05-03 11:00:00,0.7387,0.7388,0.7387,0.7387,208100000.0
2007-05-03 11:01:00,0.7387,0.7387,0.7387,0.7387,167300000.0
2007-05-03 11:02:00,0.7387,0.7387,0.7387,0.7387,92400000.0
2007-05-03 11:03:00,0.7387,0.7387,0.73855,0.7386,173699999.0
2007-05-03 11:04:00,0.7386,0.7386,0.7386,0.7386,17500000.0
2007-05-03 11:05:00,0.7386,0.7386,0.7386,0.7386,21500000.0
2007-05-03 11:06:00,0.73818,0.73843,0.738,0.73831,204700000.0
2007-05-03 11:07:00,0.7386,0.7387,0.7385,0.7386,434299997.0
2007-05-03 11:08:00,0.73855,0.7387,0.73855,0.73865,53899999.0
2007-05-03 11:09:00,0.7387,0.7387,0.7386,0.7387,102900002.0
2007-05-03 11:10:00,0.7387,0.7387,0.73855,0.7387,276300001.0
2007-05-03 11:11:00,0.7386,0.7387,0.73855,0.73855,243299997.0
2007-05-03 11:12:00,0.7386,0.7386,0.73855,0.73855,61300000.0
2007-05-03 11:13:00,0.7386,0.7386,0.7386,0.7386,173199998.0
2007-05-03 11:14:00,0.7386,0.7386,0.7385,0.73855,213400000.0
2007-05-03 11:15:00,0.73855,0.7386,0.7385,0.7385,323899997.0
2007-05-03 11:16:00,0.7385,0.7387,0.7385,0.7387,415000000.0
2007-05-03 11:17:00,0.7387,0.7387,0.7385,0.73865,832699998.0
2007-05-03 11:18:00,0.7387,0.7387,0.7387,0.7387,157299999.0
2007-05-03 11:19:00,0.7387,0.7387,0.7387,0.7387,114600000.0
2007-05-03 11:20:00,0.7389,0.7391,0.7387,0.73905,1698900013.0
2007-05-03 11:21:00,0.7391,0.7391,0.7391,0.7391,206300000.0
2007-05-03 11:22:00,0.73905,0.7393,0.739,0.7391,1160400006.0
2007-05-03 11:23:00,0.7391,0.7391,0.7391,0.7391,21500000.0
2007-05-03 11:24:00,0.7391,0.7391,0.7391,0.7391,74800000.0
2007-05-03 11:25:00,0.7391,0.7391,0.7391,0.7391,24000000.0
2007-05-03 11:26:00,0.7393,0.7393,0.73905,0.7392,498599999.0
2007-05-03 11:27:00,0.73915,0.7392,0.7391,0.7391,297099994.0
2007-05-03 11:28:00,0.7391,0.7392,0.7391,0.7391,500299995.0
2007-05-03 11:29:00,0.739,0.7392,0.739,0.7391,219299999.0
2007-05-03 11:30:00,0.7391,0.7392,0.7391,0.7391,218400000.0
2007-05-03 11:31:00,0.7392,0.7392,0.73905,0.73905,125899999.0
2007-05-03 11:32:00,0.73905,0.7391,0.73905,0.7391,254100001.0
2007-05-03 11:33:00,0.73861,0.73893,0.7382,0.73868,1252400009.0
2007-05-03 11:34:00,0.7391,0.7392,0.73905,0.7391,626699996.0
2007-05-03 11:35:00,0.7391,0.7391,0.73905,0.7391,79199999.0
2007-05-03 11:36:00,0.7391,0.7391,0.7391,0.7391,86800000.0
2007-05-03 11:37:00,0.73894,0.73894,0.73814,0.73825,740900000.0
2007-05-03 11:38:00,0.7391,0.7391,0.7391,0.7391,113800002.0
2007-05-03 11:39:00,0.7391,0.7392,0.7386,0.7389,857999995.0
2007-05-03 11:40:00,0.7389,0.739,0.7389,0.739,69900000.0
2007-05-03 11:41:00,0.739,0.7391,0.739,0.739,119500000.0
2007-05-03 11:42:00,0.739,0.7391,0.73895,0.73895,305099994.0
2007-05-03 11:43:00,0.739,0.739,0.7388,0.7388,229600000.0
2007-05-03 11:44:00,0.7388,0.7389,0.7388,0.7388,434099997.0
2007-05-03 11:45:00,0.7389,0.7389,0.7388,0.7388,620400000.0
2007-05-03 11:46:00,0.7388,0.7389,0.7387,0.7388,481899995.0
2007-05-03 11:47:00,0.7388,0.7389,0.73865,0.7388,153199999.0
2007-05-03 11:48:00,0.7388,0.7389,0.7388,0.7389,685999993.0
2007-05-03 11:49:00,0.73885,0.7391,0.73885,0.7389,497200005.0
2007-05-03 11:50:00,0.73885,0.7392,0.73885,0.73885,794500001.0
2007-05-03 11:51:00,0.7391,0.7392,0.7389,0.7389,419700001.0
2007-05-03 11:52:00,0.7389,0.739,0.7389,0.739,322499996.0
2007-05-03 11:53:00,0.739,0.739,0.7389,0.739,305899999.0
2007-05-03 11:54:00,0.739,0.739,0.73885,0.7389,282999999.0
2007-05-03 11:55:00,0.7389,0.7389,0.7389,0.7389,21500000.0
2007-05-03 11:56:00,0.7389,0.739,0.7389,0.739,94000001.0
2007-05-03 11:57:00,0.7389,0.7391,0.7389,0.7389,173899999.0
2007-05-03 11:58:00,0.7389,0.7389,0.7387,0.7387,124999999.0
2007-05-03 11:59:00,0.73865,0.739,0.73865,0.739,206500000.0
2007-05-03 12:00:00,0.73854,0.73913,0.73838,0.73891,110700000.0
2007-05-03 12:01:00,0.739,0.7391,0.739,0.73905,155599999.0
2007-05-03 12:02:00,0.7391,0.7391,0.7391,0.7391,121599997.0
2007-05-03 12:03:00,0.7391,0.7391,0.73905,0.73905,88000003.0
2007-05-03 12:04:00,0.73905,0.7392,0.73905,0.7392,66300000.0
2007-05-03 12:05:00,0.7392,0.7392,0.7388,0.7389,242099998.0
2007-05-03 12:06:00,0.7389,0.7391,0.73875,0.7388,941299994.0
2007-05-03 12:07:00,0.7388,0.7388,0.7388,0.7388,50400000.0
2007-05-03 12:08:00,0.7388,0.7388,0.7386,0.7386,54899998.0
2007-05-03 12:09:00,0.7387,0.7388,0.7387,0.7388,127000000.0
2007-05-03 12:10:00,0.7388,0.7388,0.7386,0.7386,247199996.0
2007-05-03 12:11:00,0.7386,0.7388,0.7385,0.7387,181100001.0
2007-05-03 12:12:00,0.7387,0.7388,0.73855,0.73875,652800007.0
2007-05-03 12:13:00,0.7386,0.739,0.7386,0.739,147799996.0
2007-05-03 12:14:00,0.739,0.7391,0.7388,0.7389,939400007.0
2007-05-03 12:15:00,0.7389,0.7392,0.7389,0.7392,766299998.0
2007-05-03 12:16:00,0.7392,0.7392,0.73905,0.7392,387199993.0
2007-05-03 12:17:00,0.739,0.739,0.73877,0.73877,75100000.0
2007-05-03 12:18:00,0.7391,0.7392,0.73905,0.73915,630399999.0
2007-05-03 12:19:00,0.7392,0.7392,0.73875,0.739,405600001.0
2007-05-03 12:20:00,0.739,0.7391,0.73885,0.7389,354200006.0
2007-05-03 12:21:00,0.7389,0.739,0.73885,0.7389,655199997.0
2007-05-03 12:22:00,0.7389,0.73905,0.73885,0.73905,198799998.0
2007-05-03 12:23:00,0.73905,0.7391,0.7388,0.7389,464599999.0
2007-05-03 12:24:00,0.7389,0.739,0.7388,0.7388,186100000.0
2007-05-03 12:25:00,0.73875,0.739,0.73875,0.739,394300002.0
2007-05-03 12:26:00,0.7389,0.739,0.7389,0.7389,658099986.0
2007-05-03 12:27:00,0.7389,0.739,0.7388,0.7388,145000001.0
2007-05-03 12:28:00,0.7389,0.739,0.7388,0.7388,420499996.0
2007-05-03 12:29:00,0.7387,0.7388,0.7385,0.7386,913700001.0
2007-05-03 12:30:00,0.73853,0.73857,0.73833,0.73855,357200001.0
2007-05-03 12:31:00,0.7387,0.7387,0.7386,0.73865,160200001.0
2007-05-03 12:32:00,0.7387,0.7389,0.7387,0.7389,208000000.0
2007-05-03 12:33:00,0.7389,0.7389,0.73885,0.7389,58500000.0
2007-05-03 12:34:00,0.7388,0.7389,0.7387,0.7387,1118200008.0
2007-05-03 12:35:00,0.7387,0.7388,0.7387,0.7387,85300001.0
2007-05-03 12:36:00,0.73885,0.73885,0.73847,0.73862,492200007.0
2007-05-03 12:37:00,0.7387,0.7387,0.7387,0.7387,8700000.0
2007-05-03 12:38:00,0.73859,0.73859,0.73827,0.73843,360600000.0
2007-05-03 12:39:00,0.7387,0.7387,0.7387,0.7387,35000000.0
2007-05-03 12:40:00,0.73855,0.73907,0.73844,0.73881,528800000.0
2007-05-03 12:41:00,0.7388,0.7388,0.7388,0.7388,71000000.0
2007-05-03 12:42:00,0.73856,0.73864,0.73837,0.73864,402200001.0
2007-05-03 12:43:00,0.7388,0.7388,0.7388,0.7388,71700000.0
2007-05-03 12:44:00,0.7388,0.7388,0.73865,0.7387,126100001.0
2007-05-03 12:45:00,0.7387,0.7387,0.73865,0.7387,102100001.0
2007-05-03 12:46:00,0.7387,0.7387,0.7386,0.7386,186600000.0
2007-05-03 12:47:00,0.73842,0.73866,0.73825,0.73847,816099993.0
2007-05-03 12:48:00,0.7388,0.739,0.73855,0.7389,898999995.0
2007-05-03 12:49:00,0.7388,0.7391,0.7386,0.7387,379900001.0
2007-05-03 12:50:00,0.7387,0.7389,0.7386,0.7386,48400000.0
2007-05-03 12:51:00,0.7386,0.7388,0.7386,0.7386,75300000.0
2007-05-03 12:52:00,0.7387,0.7388,0.7387,0.7388,31100001.0
2007-05-03 12:53:00,0.7387,0.7389,0.7386,0.7386,30300000.0
2007-05-03 12:54:00,0.7386,0.7389,0.7386,0.7388,113100001.0
2007-05-03 12:55:00,0.7388,0.7388,0.7387,0.7387,95400000.0
2007-05-03 12:56:00,0.7388,0.7388,0.7387,0.7387,83400001.0
2007-05-03 12:57:00,0.7387,0.7389,0.7387,0.7389,138300002.0
2007-05-03 12:58:00,0.7389,0.7389,0.7387,0.7388,42400000.0
2007-05-03 12:59:00,0.7388,0.7388,0.7387,0.7387,28300000.0
2007-05-03 13:00:00,0.7387,0.7387,0.7385,0.7387,52700001.0
2007-05-03 13:01:00,0.7386,0.7386,0.7385,0.7385,209799998.0
2007-05-03 13:02:00,0.7385,0.7385,0.7385,0.7385,70199996.0
2007-05-03 13:03:00,0.7385,0.7386,0.7385,0.7386,61600000.0
2007-05-03 13:04:00,0.7386,0.7386,0.7385,0.73855,126399999.0
2007-05-03 13:05:00,0.73855,0.73855,0.73855,0.73855,8800000.0
2007-05-03 13:06:00,0.7386,0.7386,0.7386,0.7386,2400000.0
2007-05-03 13:07:00,0.7386,0.7386,0.7385,0.7386,36799999.0
2007-05-03 13:08:00,0.7386,0.7387,0.7385,0.7387,252200000.0
2007-05-03 13:09:00,0.7387,0.7389,0.7386,0.7388,129199999.0
2007-05-03 13:10:00,0.7388,0.7388,0.7388,0.7388,24700001.0
2007-05-03 13:11:00,0.7388,0.739,0.7388,0.739,162300003.0
2007-05-03 13:12:00,0.7386,0.73881,0.73844,0.73866,276900000.0
2007-05-03 13:13:00,0.739,0.739,0.7389,0.73895,107800000.0
2007-05-03 13:14:00,0.73885,0.7389,0.73885,0.7389,35499999.0
2007-05-03 13:15:00,0.73879,0.73885,0.73867,0.73867,141400000.0
2007-05-03 13:16:00,0.73865,0.73897,0.73856,0.73889,445600002.0
2007-05-03 13:17:00,0.73885,0.73888,0.73858,0.7388,403199999.0
2007-05-03 13:18:00,0.7389,0.7389,0.7389,0.7389,37200001.0
2007-05-03 13:19:00,0.7389,0.739,0.7389,0.739,30800000.0
2007-05-03 13:20:00,0.73873,0.73886,0.73846,0.73872,606900007.0
2007-05-03 13:21:00,0.73873,0.73891,0.7384,0.7384,344700002.0
2007-05-03 13:22:00,0.739,0.739,0.73895,0.73895,11200000.0
2007-05-03 13:23:00,0.739,0.739,0.739,0.739,7200000.0
2007-05-03 13:24:00,0.73858,0.73864,0.73815,0.73858,327700000.0
2007-05-03 13:25:00,0.739,0.739,0.73895,0.73895,8800000.0
2007-05-03 13:26:00,0.73859,0.73875,0.73852,0.73875,156800000.0
2007-05-03 13:27:00,0.73866,0.73881,0.73859,0.73877,156599999.0
2007-05-03 13:28:00,0.739,0.739,0.739,0.739,4800000.0
2007-05-03 13:29:00,0.7389,0.7393,0.7389,0.7393,162500002.0
2007-05-03 13:30:00,0.7393,0.7393,0.7392,0.7393,40700001.0
2007-05-03 13:31:00,0.7392,0.7392,0.739,0.739,87800000.0
2007-05-03 13:32:00,0.739,0.7392,0.739,0.7391,107300001.0
2007-05-03 13:33:00,0.7391,0.7391,0.73905,0.73905,137900001.0
2007-05-03 13:34:00,0.7391,0.7393,0.7391,0.7393,78900000.0
2007-05-03 13:35:00,0.73911,0.73912,0.73874,0.739,144300000.0
2007-05-03 13:36:00,0.7393,0.7398,0.7393,0.7396,226099999.0
2007-05-03 13:37:00,0.7396,0.7397,0.73935,0.73935,503200001.0
2007-05-03 13:38:00,0.7394,0.7395,0.7394,0.73945,103199999.0
2007-05-03 13:39:00,0.73945,0.73945,0.73915,0.73915,78300001.0
2007-05-03 13:40:00,0.7391,0.7392,0.739,0.73905,34300001.0
2007-05-03 13:41:00,0.7391,0.7396,0.73905,0.73915,115500000.0
2007-05-03 13:42:00,0.73896,0.73902,0.73879,0.73887,67300000.0
2007-05-03 13:43:00,0.7392,0.7392,0.739,0.739,183800000.0
2007-05-03 13:44:00,0.739,0.73925,0.73895,0.7391,196399999.0
2007-05-03 13:45:00,0.73905,0.73905,0.7389,0.7389,10700000.0
2007-05-03 13:46:00,0.7389,0.7392,0.7389,0.7389,118399998.0
2007-05-03 13:47:00,0.7391,0.73915,0.739,0.73915,32699999.0
2007-05-03 13:48:00,0.73915,0.73915,0.73915,0.73915,2400000.0
2007-05-03 13:49:00,0.73915,0.73915,0.7385,0.7387,212799998.0
2007-05-03 13:50:00,0.7387,0.7387,0.7387,0.7387,14400000.0
2007-05-03 13:51:00,0.7387,0.7388,0.7387,0.73875,26400000.0
2007-05-03 13:52:00,0.73853,0.73859,0.73839,0.73854,377400000.0
2007-05-03 13:53:00,0.7385,0.73863,0.73826,0.73847,218300000.0
2007-05-03 13:54:00,0.73875,0.73875,0.73825,0.7383,544800002.0
2007-05-03 13:55:00,0.7382,0.7383,0.73815,0.73825,285800000.0
2007-05-03 13:56:00,0.7383,0.7383,0.7383,0.7383,4800000.0
2007-05-03 13:57:00,0.7383,0.7383,0.7383,0.7383,108100000.0
2007-05-03 13:58:00,0.7383,0.7383,0.7383,0.7383,15900000.0
2007-05-03 13:59:00,0.73825,0.7384,0.73825,0.73825,229999997.0
2007-05-03 14:00:00,0.7384,0.7384,0.73825,0.73825,47600000.0
2007-05-03 14:01:00,0.7384,0.7385,0.7384,0.7385,42300000.0
2007-05-03 14:02:00,0.7385,0.7385,0.7383,0.7383,101599999.0
2007-05-03 14:03:00,0.7383,0.7384,0.7383,0.7384,67800000.0
2007-05-03 14:04:00,0.7384,0.7385,0.73835,0.73845,123699999.0
2007-05-03 14:05:00,0.7385,0.7385,0.73835,0.7384,266399998.0
2007-05-03 14:06:00,0.7384,0.7384,0.7384,0.7384,215999999.0
2007-05-03 14:07:00,0.7384,0.7385,0.7383,0.7383,306500007.0
2007-05-03 14:08:00,0.7383,0.7384,0.7383,0.7384,75800002.0
2007-05-03 14:09:00,0.73814,0.73839,0.73809,0.73823,160400000.0
2007-05-03 14:10:00,0.7384,0.7387,0.7383,0.7385,593300003.0
2007-05-03 14:11:00,0.7385,0.7385,0.73845,0.73845,197200006.0
2007-05-03 14:12:00,0.73845,0.7385,0.73845,0.73845,184800004.0
2007-05-03 14:13:00,0.7385,0.7385,0.7385,0.7385,41400002.0
2007-05-03 14:14:00,0.7385,0.7385,0.7385,0.7385,87200000.0
2007-05-03 14:15:00,0.7385,0.7385,0.7382,0.7383,322400002.0
2007-05-03 14:16:00,0.7383,0.7383,0.7382,0.7382,332400002.0
2007-05-03 14:17:00,0.7382,0.7382,0.7381,0.7382,175200001.0
2007-05-03 14:18:00,0.7382,0.7382,0.73815,0.7382,202100000.0
2007-05-03 14:19:00,0.7382,0.7383,0.738,0.7382,420599996.0
2007-05-03 14:20:00,0.7382,0.7383,0.7382,0.73825,71499999.0
2007-05-03 14:21:00,0.7383,0.7385,0.7383,0.7385,86900000.0
2007-05-03 14:22:00,0.73845,0.7385,0.73805,0.7382,269400000.0
2007-05-03 14:23:00,0.7382,0.7382,0.738,0.7381,220600000.0
2007-05-03 14:24:00,0.7381,0.7381,0.7379,0.738,204800000.0
2007-05-03 14:25:00,0.738,0.738,0.73785,0.73795,405699999.0
2007-05-03 14:26:00,0.73795,0.738,0.7377,0.7377,765900002.0
2007-05-03 14:27:00,0.7377,0.7378,0.7376,0.7378,813000002.0
2007-05-03 14:28:00,0.7378,0.7382,0.7377,0.7381,373000003.0
2007-05-03 14:29:00,0.7381,0.7382,0.738,0.738,228299999.0
2007-05-03 14:30:00,0.7381,0.7383,0.7377,0.738,298899996.0
2007-05-03 14:31:00,0.7379,0.7379,0.7377,0.7378,594600001.0
2007-05-03 14:32:00,0.7378,0.7379,0.7375,0.7375,673799994.0
2007-05-03 14:33:00,0.7375,0.7377,0.7375,0.7377,351700000.0
2007-05-03 14:34:00,0.7377,0.7379,0.73765,0.7377,395399999.0
2007-05-03 14:35:00,0.7378,0.73785,0.73725,0.73725,906599999.0
2007-05-03 14:36:00,0.7373,0.7374,0.73725,0.7374,152600001.0
2007-05-03 14:37:00,0.7374,0.7374,0.7373,0.7373,88000000.0
2007-05-03 14:38:00,0.7374,0.7374,0.7373,0.7373,456599999.0
2007-05-03 14:39:00,0.7374,0.7374,0.73695,0.7372,508000004.0
2007-05-03 14:40:00,0.7372,0.7378,0.7371,0.7377,353000001.0
2007-05-03 14:41:00,0.73745,0.7375,0.73725,0.7374,434400001.0
2007-05-03 14:42:00,0.7375,0.7377,0.73745,0.7376,351299995.0
2007-05-03 14:43:00,0.7376,0.7377,0.7375,0.7375,276699999.0
2007-05-03 14:44:00,0.7375,0.7375,0.7375,0.7375,77900000.0
2007-05-03 14:45:00,0.7375,0.7377,0.7375,0.7377,351199999.0
2007-05-03 14:46:00,0.7377,0.7378,0.7377,0.7378,163600001.0
2007-05-03 14:47:00,0.7378,0.738,0.7375,0.7379,238100002.0
2007-05-03 14:48:00,0.7379,0.7379,0.73775,0.7379,123000002.0
2007-05-03 14:49:00,0.7379,0.7379,0.7378,0.7378,100500000.0
2007-05-03 14:50:00,0.7378,0.7378,0.7377,0.7377,239200001.0
2007-05-03 14:51:00,0.7377,0.7378,0.7377,0.7378,99500000.0
2007-05-03 14:52:00,0.7378,0.7378,0.7377,0.7378,118300000.0
2007-05-03 14:53:00,0.7377,0.7377,0.7377,0.7377,166499997.0
2007-05-03 14:54:00,0.7377,0.7377,0.7373,0.7374,735099997.0
2007-05-03 14:55:00,0.7374,0.7374,0.737,0.7372,527899997.0
2007-05-03 14:56:00,0.7372,0.7372,0.7369,0.737,677699999.0
2007-05-03 14:57:00,0.737,0.737,0.7365,0.7366,1420599997.0
2007-05-03 14:58:00,0.7366,0.7368,0.7364,0.7368,1230099996.0
2007-05-03 14:59:00,0.7368,0.7369,0.73655,0.73665,746699999.0
2007-05-03 15:00:00,0.7368,0.737,0.73665,0.7369,558500001.0
2007-05-03 15:01:00,0.73685,0.7369,0.7367,0.7367,577000003.0
2007-05-03 15:02:00,0.7367,0.7367,0.73655,0.7367,179000000.0
2007-05-03 15:03:00,0.7366,0.7368,0.73645,0.73645,400399994.0
2007-05-03 15:04:00,0.73645,0.7366,0.73615,0.7366,1030099998.0
2007-05-03 15:05:00,0.7366,0.7368,0.7366,0.7367,285600001.0
2007-05-03 15:06:00,0.7367,0.7368,0.73665,0.7368,315899999.0
2007-05-03 15:07:00,0.7368,0.7368,0.7367,0.7367,47999999.0
2007-05-03 15:08:00,0.7367,0.7371,0.7367,0.7371,254399997.0
2007-05-03 15:09:00,0.737,0.7373,0.737,0.7373,136599998.0
2007-05-03 15:10:00,0.7373,0.7375,0.7373,0.7373,174800001.0
2007-05-03 15:11:00,0.7373,0.7374,0.7371,0.7371,529299998.0
2007-05-03 15:12:00,0.7371,0.7374,0.7371,0.7371,258000001.0
2007-05-03 15:13:00,0.73705,0.7372,0.73705,0.7372,41500000.0
2007-05-03 15:14:00,0.7372,0.7372,0.7371,0.7371,54400000.0
2007-05-03 15:15:00,0.73705,0.7372,0.737,0.7372,184300000.0
2007-05-03 15:16:00,0.7372,0.7373,0.737,0.7372,227399995.0
2007-05-03 15:17:00,0.7373,0.7373,0.73705,0.7372,559399999.0
2007-05-03 15:18:00,0.73715,0.7373,0.7371,0.7373,444799993.0
2007-05-03 15:19:00,0.7373,0.7373,0.7373,0.7373,228799995.0
2007-05-03 15:20:00,0.7373,0.7373,0.73725,0.7373,129600000.0
2007-05-03 15:21:00,0.7373,0.7373,0.73715,0.73715,206800000.0
2007-05-03 15:22:00,0.7373,0.7375,0.73725,0.7374,157400001.0
2007-05-03 15:23:00,0.7374,0.73755,0.73735,0.7375,489399997.0
2007-05-03 15:24:00,0.7375,0.7375,0.73695,0.73695,380900004.0
2007-05-03 15:25:00,0.737,0.7371,0.7366,0.7368,628000012.0
2007-05-03 15:26:00,0.73675,0.7368,0.7366,0.7367,251700001.0
2007-05-03 15:27:00,0.7367,0.737,0.7364,0.7365,830399996.0
2007-05-03 15:28:00,0.7364,0.73655,0.7362,0.7362,1098200003.0
2007-05-03 15:29:00,0.7362,0.7362,0.7358,0.7359,1946199994.0
2007-05-03 15:30:00,0.7359,0.7362,0.7359,0.736,959699999.0
2007-05-03 15:31:00,0.736,0.73615,0.7358,0.7359,917500005.0
2007-05-03 15:32:00,0.7359,0.7368,0.7359,0.7366,1138100013.0
2007-05-03 15:33:00,0.7366,0.7367,0.7363,0.7364,1020199999.0
2007-05-03 15:34:00,0.7364,0.7364,0.73635,0.7364,615299991.0
2007-05-03 15:35:00,0.7364,0.7365,0.7364,0.73645,254599998.0
2007-05-03 15:36:00,0.7365,0.7365,0.73605,0.73605,497999997.0
2007-05-03 15:37:00,0.73595,0.7363,0.73595,0.7362,268600001.0
2007-05-03 15:38:00,0.7362,0.7365,0.7362,0.7365,188000001.0
2007-05-03 15:39:00,0.73645,0.7365,0.7362,0.7363,558799998.0
2007-05-03 15:40:00,0.7363,0.7363,0.7361,0.7362,531399997.0
2007-05-03 15:41:00,0.7362,0.7363,0.73605,0.7362,606099994.0
2007-05-03 15:42:00,0.7362,0.7362,0.7362,0.7362,59500000.0
2007-05-03 15:43:00,0.7362,0.7362,0.73605,0.73605,325700001.0
2007-05-03 15:44:00,0.7361,0.7362,0.73605,0.7361,315500001.0
2007-05-03 15:45:00,0.7361,0.7363,0.73585,0.7361,1453700003.0
2007-05-03 15:46:00,0.73605,0.7362,0.7355,0.7356,1345399988.0
2007-05-03 15:47:00,0.7356,0.7358,0.7354,0.7356,825299999.0
2007-05-03 15:48:00,0.7356,0.7356,0.7355,0.73555,402400003.0
2007-05-03 15:49:00,0.7357,0.7359,0.73555,0.73565,595399998.0
2007-05-03 15:50:00,0.73565,0.7357,0.7356,0.7357,253700001.0
2007-05-03 15:51:00,0.7357,0.7357,0.7354,0.7354,1206499998.0
2007-05-03 15:52:00,0.73545,0.7355,0.7348,0.7351,1659800004.0
2007-05-03 15:53:00,0.7351,0.7352,0.73505,0.7351,825899998.0
2007-05-03 15:54:00,0.7351,0.7353,0.7348,0.735,1494200001.0
2007-05-03 15:55:00,0.735,0.7351,0.735,0.73505,822200002.0
2007-05-03 15:56:00,0.7351,0.7353,0.7351,0.7353,694899999.0
2007-05-03 15:57:00,0.7353,0.7358,0.7353,0.7356,1339500000.0
2007-05-03 15:58:00,0.7356,0.7358,0.7354,0.7355,627900001.0
2007-05-03 15:59:00,0.7354,0.7358,0.7354,0.7357,252599998.0
2007-05-03 16:00:00,0.7357,0.7357,0.7341,0.7344,923100000.0
2007-05-03 16:01:00,0.7344,0.735,0.7343,0.7347,1524500000.0
2007-05-03 16:02:00,0.7347,0.735,0.7345,0.7345,700399997.0
2007-05-03 16:03:00,0.7345,0.7347,0.73445,0.7347,898900000.0
2007-05-03 16:04:00,0.7347,0.7351,0.7347,0.7348,870099988.0
2007-05-03 16:05:00,0.7348,0.735,0.7347,0.735,995200001.0
2007-05-03 16:06:00,0.735,0.7352,0.7349,0.7352,575400007.0
2007-05-03 16:07:00,0.7352,0.7353,0.7352,0.7353,815700015.0
2007-05-03 16:08:00,0.7353,0.7357,0.7352,0.7356,989300005.0
2007-05-03 16:09:00,0.7356,0.7356,0.73535,0.73545,546500004.0
2007-05-03 16:10:00,0.7355,0.7355,0.73535,0.7354,668599996.0
2007-05-03 16:11:00,0.7355,0.7355,0.73535,0.7354,589300006.0
2007-05-03 16:12:00,0.7354,0.73545,0.7351,0.7352,356199998.0
2007-05-03 16:13:00,0.7352,0.7356,0.7352,0.7355,589600005.0
2007-05-03 16:14:00,0.7355,0.7356,0.7353,0.73555,870099997.0
2007-05-03 16:15:00,0.73555,0.7358,0.73555,0.73565,618300006.0
2007-05-03 16:16:00,0.7357,0.7358,0.73565,0.7358,392900003.0
2007-05-03 16:17:00,0.736,0.736,0.73575,0.73575,676500006.0
2007-05-03 16:18:00,0.7358,0.7359,0.7357,0.7359,566800000.0
2007-05-03 16:19:00,0.73585,0.7359,0.7358,0.7358,58200001.0
2007-05-03 16:20:00,0.7358,0.7358,0.7358,0.7358,107600001.0
2007-05-03 16:21:00,0.7358,0.7358,0.7357,0.7357,130000000.0
2007-05-03 16:22:00,0.7357,0.7358,0.7357,0.7357,154900000.0
2007-05-03 16:23:00,0.7357,0.7359,0.7354,0.7355,681400000.0
2007-05-03 16:24:00,0.7355,0.7356,0.7351,0.7352,658899999.0
2007-05-03 16:25:00,0.7352,0.7356,0.7351,0.7352,1284900009.0
2007-05-03 16:26:00,0.7352,0.7353,0.7352,0.7353,312600000.0
2007-05-03 16:27:00,0.7353,0.7353,0.73515,0.73525,373100002.0
2007-05-03 16:28:00,0.7353,0.7354,0.73505,0.7353,607799997.0
2007-05-03 16:29:00,0.7353,0.7354,0.73505,0.73515,452400005.0
2007-05-03 16:30:00,0.7353,0.7353,0.7352,0.7353,76700000.0
2007-05-03 16:31:00,0.7353,0.7353,0.7351,0.7352,323500000.0
2007-05-03 16:32:00,0.7352,0.7352,0.7351,0.7351,192700001.0
2007-05-03 16:33:00,0.7351,0.7351,0.73505,0.73505,70499999.0
2007-05-03 16:34:00,0.7351,0.7352,0.7351,0.7352,521300000.0
2007-05-03 16:35:00,0.7352,0.7352,0.73505,0.73515,335599999.0
2007-05-03 16:36:00,0.73515,0.7354,0.73515,0.7353,626699998.0
2007-05-03 16:37:00,0.7353,0.7353,0.7353,0.7353,27000000.0
2007-05-03 16:38:00,0.7353,0.7355,0.7353,0.7355,413999997.0
2007-05-03 16:39:00,0.7355,0.7355,0.7354,0.7354,493900004.0
2007-05-03 16:40:00,0.7354,0.7355,0.7354,0.7355,216100001.0
2007-05-03 16:41:00,0.73518,0.73521,0.73499,0.73521,251300002.0
2007-05-03 16:42:00,0.7355,0.7355,0.7354,0.7354,198400004.0
2007-05-03 16:43:00,0.7354,0.7354,0.7354,0.7354,110799997.0
2007-05-03 16:44:00,0.7354,0.7354,0.7353,0.7353,182400003.0
2007-05-03 16:45:00,0.7353,0.7354,0.7352,0.7354,420299999.0
2007-05-03 16:46:00,0.7354,0.7355,0.73535,0.7354,182900000.0
2007-05-03 16:47:00,0.7354,0.7354,0.7354,0.7354,50399998.0
2007-05-03 16:48:00,0.7355,0.7355,0.7354,0.7355,220799999.0
2007-05-03 16:49:00,0.7355,0.7358,0.7355,0.7358,425099996.0
2007-05-03 16:50:00,0.7358,0.736,0.7358,0.736,555100000.0
2007-05-03 16:51:00,0.736,0.736,0.73565,0.7359,343499998.0
2007-05-03 16:52:00,0.7359,0.7363,0.7359,0.73625,938799992.0
2007-05-03 16:53:00,0.73625,0.7368,0.73625,0.7365,737899999.0
2007-05-03 16:54:00,0.7365,0.73675,0.73635,0.7367,801100004.0
2007-05-03 16:55:00,0.7367,0.7367,0.736,0.7362,1305099997.0
2007-05-03 16:56:00,0.7363,0.7368,0.7363,0.73655,797899998.0
2007-05-03 16:57:00,0.7366,0.7366,0.7363,0.73635,214300001.0
2007-05-03 16:58:00,0.73635,0.73635,0.7361,0.7361,860099993.0
2007-05-03 16:59:00,0.7361,0.7361,0.7356,0.73565,973800010.0
2007-05-03 17:00:00,0.73565,0.736,0.7356,0.7359,1236999999.0
2007-05-03 17:01:00,0.7359,0.7359,0.7358,0.7358,834099999.0
2007-05-03 17:02:00,0.7358,0.736,0.7358,0.7359,660400008.0
2007-05-03 17:03:00,0.7359,0.7359,0.7357,0.7359,687200000.0
2007-05-03 17:04:00,0.7359,0.736,0.7358,0.736,145200003.0
2007-05-03 17:05:00,0.736,0.736,0.7359,0.7359,159800000.0
2007-05-03 17:06:00,0.7359,0.7359,0.7358,0.7359,310800001.0
2007-05-03 17:07:00,0.73585,0.7359,0.73585,0.7359,55699999.0
2007-05-03 17:08:00,0.7359,0.736,0.7359,0.736,185599995.0
2007-05-03 17:09:00,0.73595,0.73595,0.73595,0.73595,1600000.0
2007-05-03 17:10:00,0.736,0.736,0.7358,0.7358,285900002.0
2007-05-03 17:11:00,0.7358,0.7358,0.7358,0.7358,77599998.0
2007-05-03 17:12:00,0.7358,0.7358,0.7355,0.7355,847699997.0
2007-05-03 17:13:00,0.7355,0.7356,0.7354,0.7354,365899999.0
2007-05-03 17:14:00,0.7354,0.7357,0.7353,0.7355,438400004.0
2007-05-03 17:15:00,0.7355,0.7357,0.73545,0.73555,496500001.0
2007-05-03 17:16:00,0.7356,0.7356,0.7354,0.7355,405799998.0
2007-05-03 17:17:00,0.7355,0.7355,0.73545,0.7355,18000000.0
2007-05-03 17:18:00,0.7355,0.7355,0.7355,0.7355,7900000.0
2007-05-03 17:19:00,0.7355,0.7356,0.7355,0.7356,250400005.0
2007-05-03 17:20:00,0.73555,0.73555,0.73535,0.7355,386699999.0
2007-05-03 17:21:00,0.7354,0.7357,0.7354,0.7354,455400006.0
2007-05-03 17:22:00,0.7354,0.7355,0.73535,0.7355,201400000.0
2007-05-03 17:23:00,0.7355,0.7356,0.7354,0.7354,150700001.0
2007-05-03 17:24:00,0.7355,0.7358,0.7354,0.73545,236900002.0
2007-05-03 17:25:00,0.73492,0.7353,0.73492,0.7353,49600000.0
2007-05-03 17:26:00,0.7355,0.7355,0.73545,0.73545,5600000.0
2007-05-03 17:27:00,0.73545,0.7356,0.7354,0.7355,124400001.0
2007-05-03 17:28:00,0.7355,0.7357,0.7355,0.7356,186800003.0
2007-05-03 17:29:00,0.73555,0.7357,0.73555,0.7357,199800002.0
2007-05-03 17:30:00,0.7358,0.7358,0.7357,0.73575,144500003.0
2007-05-03 17:31:00,0.7358,0.7358,0.7356,0.7356,414400002.0
2007-05-03 17:32:00,0.7356,0.7357,0.73535,0.7355,328599997.0
2007-05-03 17:33:00,0.73535,0.7355,0.7353,0.7355,135499999.0
2007-05-03 17:34:00,0.7355,0.7355,0.7354,0.7355,85600001.0
2007-05-03 17:35:00,0.7355,0.7356,0.73535,0.73555,183400003.0
2007-05-03 17:36:00,0.7356,0.7356,0.7356,0.7356,184500001.0
2007-05-03 17:37:00,0.7356,0.7357,0.73555,0.7357,169800002.0
2007-05-03 17:38:00,0.7357,0.7357,0.7356,0.7356,170199999.0
2007-05-03 17:39:00,0.7356,0.73565,0.7356,0.73565,34800001.0
2007-05-03 17:40:00,0.73565,0.7357,0.73565,0.7357,11200000.0
2007-05-03 17:41:00,0.7357,0.73575,0.73565,0.73565,25800000.0
2007-05-03 17:42:00,0.73565,0.73565,0.7355,0.7356,129600002.0
2007-05-03 17:43:00,0.7356,0.7356,0.73555,0.73555,115099999.0
2007-05-03 17:44:00,0.7356,0.7356,0.7355,0.7356,505600004.0
2007-05-03 17:45:00,0.7356,0.7358,0.7355,0.7358,685099998.0
2007-05-03 17:46:00,0.7358,0.7358,0.7357,0.73575,247099999.0
2007-05-03 17:47:00,0.7358,0.7358,0.73565,0.73565,370899999.0
2007-05-03 17:48:00,0.7357,0.7358,0.7357,0.7358,298599994.0
2007-05-03 17:49:00,0.7358,0.7358,0.7358,0.7358,12000000.0
2007-05-03 17:50:00,0.73575,0.73575,0.7357,0.7357,131500000.0
2007-05-03 17:51:00,0.7357,0.7358,0.7357,0.7357,309199995.0
2007-05-03 17:52:00,0.7357,0.73575,0.7355,0.73575,418000005.0
2007-05-03 17:53:00,0.7358,0.7358,0.7358,0.7358,114100000.0
2007-05-03 17:54:00,0.7358,0.7358,0.73555,0.73555,400000003.0
2007-05-03 17:55:00,0.7356,0.7358,0.7356,0.7358,296800002.0
2007-05-03 17:56:00,0.7358,0.7358,0.7358,0.7358,91800001.0
2007-05-03 17:57:00,0.7358,0.7358,0.7358,0.7358,225399998.0
2007-05-03 17:58:00,0.7358,0.736,0.7358,0.7359,144000002.0
2007-05-03 17:59:00,0.7359,0.73595,0.73575,0.7359,408900000.0
2007-05-03 18:00:00,0.73605,0.73625,0.736,0.7361,351900001.0
2007-05-03 18:01:00,0.7359,0.7369,0.7359,0.73665,1407900003.0
2007-05-03 18:02:00,0.73665,0.73675,0.73645,0.7366,520600001.0
2007-05-03 18:03:00,0.7365,0.7369,0.7365,0.7367,660800006.0
2007-05-03 18:04:00,0.7366,0.7368,0.7365,0.7366,460500004.0
2007-05-03 18:05:00,0.7366,0.737,0.7366,0.737,101200001.0
2007-05-03 18:06:00,0.7369,0.7369,0.7366,0.73675,384100002.0
2007-05-03 18:07:00,0.73675,0.73675,0.73645,0.73655,210599998.0
2007-05-03 18:08:00,0.7367,0.73675,0.7367,0.73675,45400001.0
2007-05-03 18:09:00,0.73675,0.73675,0.7366,0.7366,87600001.0
2007-05-03 18:10:00,0.7366,0.7366,0.7365,0.7366,216400001.0
2007-05-03 18:11:00,0.7366,0.73675,0.7366,0.7366,287899998.0
2007-05-03 18:12:00,0.7366,0.7367,0.7365,0.73665,80000000.0
2007-05-03 18:13:00,0.73641,0.73662,0.73622,0.7363,438200003.0
2007-05-03 18:14:00,0.73665,0.73665,0.7365,0.73665,178200001.0
2007-05-03 18:15:00,0.73665,0.73665,0.73665,0.73665,3200000.0
2007-05-03 18:16:00,0.73665,0.7369,0.7366,0.7368,464399992.0
2007-05-03 18:17:00,0.7368,0.7368,0.7366,0.7366,394500001.0
2007-05-03 18:18:00,0.7365,0.7366,0.7365,0.7366,173300001.0
2007-05-03 18:19:00,0.7366,0.7367,0.7365,0.7366,418400001.0
2007-05-03 18:20:00,0.7366,0.7366,0.7366,0.7366,169599998.0
2007-05-03 18:21:00,0.7366,0.7366,0.7365,0.7365,247800000.0
2007-05-03 18:22:00,0.7366,0.7366,0.7366,0.7366,47599998.0
2007-05-03 18:23:00,0.7366,0.7366,0.7366,0.7366,36400000.0
2007-05-03 18:24:00,0.7366,0.7367,0.73625,0.73625,117799999.0
2007-05-03 18:25:00,0.73625,0.73625,0.7359,0.73615,149599997.0
2007-05-03 18:26:00,0.73615,0.73625,0.73615,0.73625,45400001.0
2007-05-03 18:27:00,0.73625,0.73625,0.736,0.736,66400000.0
2007-05-03 18:28:00,0.736,0.736,0.7358,0.7358,56000000.0
2007-05-03 18:29:00,0.7358,0.7359,0.7357,0.7359,178100001.0
2007-05-03 18:30:00,0.7359,0.7359,0.73565,0.73575,186800002.0
2007-05-03 18:31:00,0.7358,0.7358,0.7358,0.7358,18299999.0
2007-05-03 18:32:00,0.7358,0.7358,0.7358,0.7358,32599999.0
2007-05-03 18:33:00,0.7358,0.7358,0.7356,0.7357,155599998.0
2007-05-03 18:34:00,0.73575,0.73575,0.73575,0.73575,1600000.0
2007-05-03 18:35:00,0.73575,0.73575,0.73575,0.73575,1600000.0
2007-05-03 18:36:00,0.7354,0.73558,0.73536,0.73536,81900000.0
2007-05-03 18:37:00,0.73575,0.73575,0.73575,0.73575,3200000.0
2007-05-03 18:38:00,0.73575,0.73575,0.73575,0.73575,4800000.0
2007-05-03 18:39:00,0.73575,0.73575,0.73575,0.73575,1600000.0
2007-05-03 18:40:00,0.73575,0.73575,0.7357,0.7357,49600000.0
2007-05-03 18:41:00,0.7356,0.7357,0.73545,0.7355,292000002.0
2007-05-03 18:42:00,0.73555,0.7357,0.7355,0.7357,57899999.0
2007-05-03 18:43:00,0.7357,0.7357,0.73565,0.73565,4000000.0
2007-05-03 18:44:00,0.7354,0.7354,0.73508,0.73521,80500000.0
2007-05-03 18:45:00,0.7356,0.7356,0.7356,0.7356,23200001.0
2007-05-03 18:46:00,0.73538,0.73555,0.7352,0.73531,230500000.0
2007-05-03 18:47:00,0.7356,0.7357,0.73555,0.7357,214999999.0
2007-05-03 18:48:00,0.7357,0.7358,0.7357,0.7358,64500000.0
2007-05-03 18:49:00,0.7356,0.73562,0.73529,0.73562,114200000.0
2007-05-03 18:50:00,0.73566,0.73581,0.73527,0.73546,54200000.0
2007-05-03 18:51:00,0.7355,0.73565,0.73538,0.73538,132200000.0
2007-05-03 18:52:00,0.73575,0.7358,0.7357,0.7358,56100000.0
2007-05-03 18:53:00,0.7354,0.73565,0.73518,0.73545,184200001.0
2007-05-03 18:54:00,0.73549,0.73556,0.73519,0.73525,115900000.0
2007-05-03 18:55:00,0.73537,0.73566,0.73529,0.7355,150900000.0
2007-05-03 18:56:00,0.73575,0.7358,0.7356,0.7356,285000000.0
2007-05-03 18:57:00,0.7357,0.7357,0.7356,0.7357,278099999.0
2007-05-03 18:58:00,0.7357,0.7357,0.7357,0.7357,22500000.0
2007-05-03 18:59:00,0.73532,0.73553,0.73505,0.73511,869599999.0
2007-05-03 19:00:00,0.7356,0.7357,0.7356,0.7357,270500001.0
2007-05-03 19:01:00,0.7356,0.73575,0.7356,0.73575,123700000.0
2007-05-03 19:02:00,0.7358,0.7358,0.73565,0.7358,87299999.0
2007-05-03 19:03:00,0.7358,0.7358,0.7356,0.7356,181300001.0
2007-05-03 19:04:00,0.7356,0.7357,0.7356,0.7356,123000004.0
2007-05-03 19:05:00,0.7356,0.7356,0.7356,0.7356,16700001.0
2007-05-03 19:06:00,0.7356,0.7356,0.73555,0.7356,77000000.0
2007-05-03 19:07:00,0.7356,0.7357,0.73545,0.7355,199500003.0
2007-05-03 19:08:00,0.73545,0.7355,0.73545,0.7355,75600001.0
2007-05-03 19:09:00,0.7355,0.7355,0.7355,0.7355,129000000.0
2007-05-03 19:10:00,0.7355,0.7356,0.7354,0.7355,671099995.0
2007-05-03 19:11:00,0.7356,0.7356,0.73545,0.73545,280800002.0
2007-05-03 19:12:00,0.7355,0.73565,0.73545,0.7355,131600000.0
2007-05-03 19:13:00,0.7355,0.7355,0.7354,0.7354,40400000.0
2007-05-03 19:14:00,0.7355,0.7355,0.7355,0.7355,4800000.0
2007-05-03 19:15:00,0.7355,0.7355,0.73525,0.7353,128499999.0
2007-05-03 19:16:00,0.7353,0.7353,0.7351,0.7353,298999998.0
2007-05-03 19:17:00,0.73525,0.7353,0.7352,0.7353,272299998.0
2007-05-03 19:18:00,0.7353,0.7353,0.73525,0.73525,130499995.0
2007-05-03 19:19:00,0.73525,0.73525,0.73525,0.73525,37400002.0
2007-05-03 19:20:00,0.7353,0.7354,0.7353,0.7354,88000001.0
2007-05-03 19:21:00,0.7355,0.7355,0.7354,0.7354,103799998.0
2007-05-03 19:22:00,0.7354,0.7354,0.73525,0.73525,187299995.0
2007-05-03 19:23:00,0.73513,0.73519,0.73493,0.73509,414100007.0
2007-05-03 19:24:00,0.7353,0.7353,0.7353,0.7353,118000002.0
2007-05-03 19:25:00,0.7351,0.73525,0.7351,0.73525,122400001.0
2007-05-03 19:26:00,0.7353,0.7355,0.7353,0.7355,328199996.0
2007-05-03 19:27:00,0.7355,0.7356,0.7354,0.7356,326099999.0
2007-05-03 19:28:00,0.7356,0.7357,0.7355,0.7356,387100000.0
2007-05-03 19:29:00,0.7356,0.7356,0.7355,0.7356,143900000.0
2007-05-03 19:30:00,0.7356,0.7356,0.73555,0.73555,91600001.0
2007-05-03 19:31:00,0.73555,0.7357,0.73555,0.7356,499900006.0
2007-05-03 19:32:00,0.7356,0.7356,0.7356,0.7356,5400000.0
2007-05-03 19:33:00,0.7356,0.7356,0.7355,0.7356,129600000.0
2007-05-03 19:34:00,0.7356,0.7356,0.7356,0.7356,58100000.0
2007-05-03 19:35:00,0.73555,0.73555,0.73545,0.73545,230199995.0
2007-05-03 19:36:00,0.73532,0.73536,0.73504,0.7353,219100000.0
2007-05-03 19:37:00,0.7355,0.7355,0.7355,0.7355,148100003.0
2007-05-03 19:38:00,0.7355,0.7356,0.7355,0.7356,95699999.0
2007-05-03 19:39:00,0.7356,0.7356,0.7356,0.7356,84300000.0
2007-05-03 19:40:00,0.7355,0.7356,0.7355,0.7356,107300002.0
2007-05-03 19:41:00,0.7356,0.7356,0.73535,0.7354,298499998.0
2007-05-03 19:42:00,0.7354,0.7355,0.73535,0.73545,124800003.0
2007-05-03 19:43:00,0.7355,0.7355,0.7355,0.7355,23600000.0
2007-05-03 19:44:00,0.73535,0.73542,0.73513,0.73513,368399998.0
2007-05-03 19:45:00,0.73512,0.73533,0.73508,0.73528,940899994.0
2007-05-03 19:46:00,0.73527,0.73537,0.73522,0.73522,132900001.0
2007-05-03 19:47:00,0.7354,0.7355,0.7354,0.7355,52299999.0
2007-05-03 19:48:00,0.7355,0.7355,0.7354,0.7354,81800000.0
2007-05-03 19:49:00,0.7354,0.7354,0.7354,0.7354,152400000.0
2007-05-03 19:50:00,0.7354,0.7354,0.7354,0.7354,73500000.0
2007-05-03 19:51:00,0.73506,0.73519,0.7349,0.73515,390800002.0
2007-05-03 19:52:00,0.7354,0.7354,0.7354,0.7354,122500000.0
2007-05-03 19:53:00,0.7354,0.7354,0.7353,0.7353,303899997.0
2007-05-03 19:54:00,0.7353,0.7355,0.7353,0.7355,94699999.0
2007-05-03 19:55:00,0.73545,0.73545,0.7353,0.7353,171199998.0
2007-05-03 19:56:00,0.7353,0.7353,0.7353,0.7353,111200004.0
2007-05-03 19:57:00,0.73497,0.735,0.73474,0.73491,682699991.0
2007-05-03 19:58:00,0.7353,0.7354,0.7353,0.7354,40499999.0
2007-05-03 19:59:00,0.7354,0.7354,0.7354,0.7354,10200000.0
2007-05-03 20:00:00,0.7354,0.7354,0.73535,0.7354,25400000.0
2007-05-03 20:01:00,0.7354,0.7354,0.7354,0.7354,20400000.0
2007-05-03 20:02:00,0.7354,0.7354,0.73535,0.73535,20600000.0
2007-05-03 20:03:00,0.7354,0.7354,0.73535,0.73535,73699999.0
2007-05-03 20:04:00,0.7354,0.7355,0.7354,0.7354,48299999.0
2007-05-03 20:05:00,0.7354,0.7355,0.7354,0.7354,65099999.0
2007-05-03 20:06:00,0.7354,0.7354,0.73535,0.7354,113400000.0
2007-05-03 20:07:00,0.73512,0.73515,0.73496,0.73506,171400002.0
2007-05-03 20:08:00,0.7354,0.7354,0.7354,0.7354,28500000.0
2007-05-03 20:09:00,0.7354,0.7354,0.7353,0.7354,105500000.0
2007-05-03 20:10:00,0.73508,0.73567,0.73508,0.73524,357699992.0
2007-05-03 20:11:00,0.73507,0.73521,0.73489,0.73499,134499998.0
2007-05-03 20:12:00,0.73535,0.73535,0.7353,0.7353,72299998.0
2007-05-03 20:13:00,0.7353,0.7353,0.7353,0.7353,19799999.0
2007-05-03 20:14:00,0.73494,0.73512,0.73487,0.73512,173399999.0
2007-05-03 20:15:00,0.7353,0.7353,0.7353,0.7353,18200001.0
2007-05-03 20:16:00,0.7352,0.7352,0.7352,0.7352,111300000.0
2007-05-03 20:17:00,0.7352,0.7353,0.73515,0.7352,296800002.0
2007-05-03 20:18:00,0.7352,0.7352,0.7351,0.7352,118500000.0
2007-05-03 20:19:00,0.73488,0.73502,0.73478,0.73501,112400000.0
2007-05-03 20:20:00,0.7352,0.7352,0.7351,0.7352,143599998.0
2007-05-03 20:21:00,0.7352,0.7352,0.7352,0.7352,47600000.0
2007-05-03 20:22:00,0.7352,0.7352,0.7352,0.7352,10000000.0
2007-05-03 20:23:00,0.73498,0.73498,0.7347,0.73478,142800000.0
2007-05-03 20:24:00,0.7352,0.7352,0.7351,0.73515,238100006.0
2007-05-03 20:25:00,0.7352,0.73535,0.7352,0.7353,120299998.0
2007-05-03 20:26:00,0.7353,0.7354,0.7353,0.7354,132400000.0
2007-05-03 20:27:00,0.73535,0.73535,0.7351,0.7351,197900000.0
2007-05-03 20:28:00,0.7351,0.7352,0.73505,0.7351,133400001.0
2007-05-03 20:29:00,0.7351,0.7351,0.73495,0.735,111900000.0
2007-05-03 20:30:00,0.73495,0.73495,0.7348,0.7349,512800013.0
2007-05-03 20:31:00,0.7349,0.7349,0.7344,0.7348,458599998.0
2007-05-03 20:32:00,0.7348,0.7348,0.7347,0.7347,58200000.0
2007-05-03 20:33:00,0.7346,0.7347,0.7346,0.7347,118100001.0
2007-05-03 20:34:00,0.7347,0.7349,0.7346,0.7349,225899998.0
2007-05-03 20:35:00,0.7349,0.7349,0.7349,0.7349,46200000.0
2007-05-03 20:36:00,0.7349,0.7349,0.7349,0.7349,38200000.0
2007-05-03 20:37:00,0.7348,0.7348,0.73475,0.73475,56800001.0
2007-05-03 20:38:00,0.7348,0.735,0.7348,0.735,125200000.0
2007-05-03 20:39:00,0.735,0.735,0.735,0.735,30300000.0
2007-05-03 20:40:00,0.735,0.735,0.735,0.735,12500000.0
2007-05-03 20:41:00,0.73495,0.73515,0.7349,0.73515,297599999.0
2007-05-03 20:42:00,0.73512,0.73513,0.73483,0.73483,103000000.0
2007-05-03 20:43:00,0.7352,0.7352,0.7352,0.7352,12800000.0
2007-05-03 20:44:00,0.7352,0.7352,0.7351,0.7352,121500002.0
2007-05-03 20:45:00,0.7352,0.7352,0.7352,0.7352,84500000.0
2007-05-03 20:46:00,0.73472,0.73486,0.73462,0.73486,376200002.0
2007-05-03 20:47:00,0.7352,0.7352,0.7351,0.7352,153099997.0
2007-05-03 20:48:00,0.7352,0.7352,0.7351,0.7351,145000001.0
2007-05-03 20:49:00,0.7352,0.7352,0.7352,0.7352,127199996.0
2007-05-03 20:50:00,0.7352,0.7353,0.7352,0.7353,185399997.0
2007-05-03 20:51:00,0.7353,0.7353,0.7352,0.7353,220999997.0
2007-05-03 20:52:00,0.7353,0.7353,0.7352,0.7353,160900000.0
2007-05-03 20:53:00,0.7352,0.7352,0.7352,0.7352,63599998.0
2007-05-03 20:54:00,0.7353,0.7353,0.7352,0.7352,180500000.0
2007-05-03 20:55:00,0.7351,0.7352,0.7349,0.7351,417400001.0
2007-05-03 20:56:00,0.7352,0.7353,0.73505,0.73525,308099998.0
2007-05-03 20:57:00,0.7353,0.7353,0.7353,0.7353,23799999.0
2007-05-03 20:58:00,0.7353,0.7353,0.7353,0.7353,95600000.0
2007-05-03 20:59:00,0.7352,0.7352,0.7352,0.7352,81100001.0
2007-05-03 21:00:00,0.7352,0.7354,0.7351,0.7354,267600002.0
2007-05-03 21:01:00,0.7354,0.7356,0.7354,0.7354,76900001.0
2007-05-03 21:02:00,0.7355,0.7356,0.7355,0.7356,18400000.0
2007-05-03 21:03:00,0.7355,0.7355,0.7354,0.7354,62600000.0
2007-05-03 21:04:00,0.7355,0.7358,0.7355,0.7356,99100000.0
2007-05-03 21:05:00,0.7357,0.7361,0.7357,0.7361,183700000.0
2007-05-03 21:06:00,0.736,0.7361,0.736,0.736,96200000.0
2007-05-03 21:07:00,0.736,0.736,0.736,0.736,35000000.0
2007-05-03 21:08:00,0.736,0.736,0.736,0.736,13500000.0
2007-05-03 21:09:00,0.7359,0.7359,0.7359,0.7359,9600000.0
2007-05-03 21:10:00,0.73579,0.73611,0.7357,0.73579,119300000.0
2007-05-03 21:11:00,0.73576,0.73577,0.73562,0.73577,64900000.0
2007-05-03 21:12:00,0.736,0.736,0.7359,0.7359,62600000.0
2007-05-03 21:13:00,0.73554,0.73575,0.73534,0.73565,288799999.0
2007-05-03 21:14:00,0.7359,0.7359,0.7358,0.7359,51000000.0
2007-05-03 21:15:00,0.7359,0.7359,0.7359,0.7359,9600000.0
2007-05-03 21:16:00,0.7359,0.7359,0.7359,0.7359,6600000.0
2007-05-03 21:17:00,0.7359,0.7359,0.7358,0.7358,44800000.0
2007-05-03 21:18:00,0.7358,0.7359,0.7358,0.7359,25600000.0
2007-05-03 21:19:00,0.736,0.736,0.7359,0.7359,52500000.0
2007-05-03 21:20:00,0.7359,0.736,0.7359,0.736,23100000.0
2007-05-03 21:21:00,0.736,0.736,0.736,0.736,31000000.0
2007-05-03 21:22:00,0.736,0.736,0.736,0.736,11000000.0
2007-05-03 21:23:00,0.736,0.736,0.736,0.736,5500000.0
2007-05-03 21:24:00,0.73585,0.73585,0.73566,0.73573,87300002.0
2007-05-03 21:25:00,0.736,0.7361,0.736,0.736,50700000.0
2007-05-03 21:26:00,0.736,0.736,0.736,0.736,31000000.0
2007-05-03 21:27:00,0.73571,0.73578,0.73563,0.73566,87600000.0
2007-05-03 21:28:00,0.736,0.736,0.736,0.736,13500000.0
2007-05-03 21:29:00,0.73571,0.73576,0.73566,0.73575,67200000.0
2007-05-03 21:30:00,0.736,0.736,0.7358,0.7358,20700000.0
2007-05-03 21:31:00,0.73557,0.73568,0.73554,0.73559,139399998.0
2007-05-03 21:32:00,0.73551,0.73567,0.73551,0.73565,93900002.0
2007-05-03 21:33:00,0.73565,0.73567,0.73548,0.73551,314800000.0
2007-05-03 21:34:00,0.73547,0.73579,0.73547,0.73565,338200000.0
2007-05-03 21:35:00,0.7358,0.7358,0.7358,0.7358,15100000.0
2007-05-03 21:36:00,0.7359,0.7359,0.7359,0.7359,17500000.0
2007-05-03 21:37:00,0.736,0.736,0.736,0.736,44500000.0
2007-05-03 21:38:00,0.7359,0.736,0.7359,0.7359,102000000.0
2007-05-03 21:39:00,0.7359,0.7359,0.7356,0.7356,35900000.0
2007-05-03 21:40:00,0.73539,0.73581,0.73539,0.73543,152899996.0
2007-05-03 21:41:00,0.7358,0.7358,0.7358,0.7358,22200000.0
2007-05-03 21:42:00,0.73585,0.73593,0.73555,0.73577,63500000.0
2007-05-03 21:43:00,0.7358,0.7358,0.7358,0.7358,32500000.0
2007-05-03 21:44:00,0.73544,0.73547,0.73537,0.73537,47500001.0
2007-05-03 21:45:00,0.73532,0.73551,0.73532,0.73549,108899998.0
2007-05-03 21:46:00,0.7358,0.7358,0.7358,0.7358,31000000.0
2007-05-03 21:47:00,0.7358,0.7359,0.7358,0.7358,31100000.0
2007-05-03 21:48:00,0.7358,0.7358,0.7358,0.7358,5600000.0
2007-05-03 21:49:00,0.7358,0.7358,0.7358,0.7358,20800000.0
2007-05-03 21:50:00,0.73553,0.73588,0.7355,0.73557,120600000.0
2007-05-03 21:51:00,0.73555,0.73567,0.73549,0.73549,272800000.0
2007-05-03 21:52:00,0.73552,0.73572,0.73552,0.73557,47800000.0
2007-05-03 21:53:00,0.7359,0.7359,0.7357,0.7358,55800000.0
2007-05-03 21:54:00,0.7358,0.7359,0.7358,0.7359,20500000.0
2007-05-03 21:55:00,0.7358,0.7359,0.7358,0.7359,16700000.0
2007-05-03 21:56:00,0.7359,0.7359,0.7359,0.7359,9600000.0
2007-05-03 21:57:00,0.7359,0.7359,0.7359,0.7359,8800000.0
2007-05-03 21:58:00,0.7359,0.7359,0.7358,0.7358,27700000.0
2007-05-03 21:59:00,0.7357,0.7357,0.7357,0.7357,34400000.0
2007-05-03 22:00:00,0.7359,0.7359,0.7359,0.7359,23800000.0
2007-05-03 22:01:00,0.7359,0.7359,0.7359,0.7359,10300000.0
2007-05-03 22:02:00,0.7358,0.7358,0.7358,0.7358,9600000.0
2007-05-03 22:03:00,0.7358,0.7358,0.7358,0.7358,29600000.0
2007-05-03 22:04:00,0.7358,0.7358,0.7358,0.7358,14400000.0
2007-05-03 22:05:00,0.7358,0.7358,0.7358,0.7358,7200000.0
2007-05-03 22:06:00,0.7358,0.7358,0.7357,0.7357,22400000.0
2007-05-03 22:07:00,0.7358,0.7358,0.7358,0.7358,14400000.0
2007-05-03 22:08:00,0.7358,0.7358,0.7358,0.7358,7200000.0
2007-05-03 22:09:00,0.7358,0.7358,0.7357,0.7357,15200000.0
2007-05-03 22:10:00,0.7358,0.7358,0.7358,0.7358,14400000.0
2007-05-03 22:11:00,0.7358,0.7358,0.7358,0.7358,21600000.0
2007-05-03 22:12:00,0.7358,0.7358,0.7358,0.7358,7900000.0
2007-05-03 22:13:00,0.7358,0.7358,0.7358,0.7358,7200000.0
2007-05-03 22:14:00,0.7358,0.7358,0.7357,0.7357,67100000.0
2007-05-03 22:15:00,0.7356,0.7356,0.7356,0.7356,16000000.0
2007-05-03 22:16:00,0.7356,0.7356,0.7356,0.7356,11200000.0
2007-05-03 22:17:00,0.7356,0.7356,0.73522,0.73543,97599999.0
2007-05-03 22:18:00,0.73543,0.7355,0.73535,0.7355,148600001.0
2007-05-03 22:19:00,0.73549,0.73549,0.73531,0.73539,522100000.0
2007-05-03 22:20:00,0.7356,0.7356,0.7356,0.7356,8700000.0
2007-05-03 22:21:00,0.73532,0.73554,0.73513,0.73554,281300001.0
2007-05-03 22:22:00,0.73538,0.73563,0.73528,0.73545,443399999.0
2007-05-03 22:23:00,0.73539,0.73541,0.73537,0.73541,11900000.0
2007-05-03 22:24:00,0.7357,0.7357,0.7355,0.7355,26200000.0
2007-05-03 22:25:00,0.7355,0.7355,0.7354,0.7355,88100000.0
2007-05-03 22:26:00,0.7355,0.7355,0.7353,0.7355,83600000.0
2007-05-03 22:27:00,0.7355,0.7355,0.7355,0.7355,5600000.0
2007-05-03 22:28:00,0.7355,0.7355,0.7354,0.7354,20000000.0
2007-05-03 22:29:00,0.7355,0.7355,0.7355,0.7355,9600000.0
2007-05-03 22:30:00,0.7355,0.7355,0.7354,0.7354,15200000.0
2007-05-03 22:31:00,0.7355,0.7355,0.7355,0.7355,14400000.0
2007-05-03 22:32:00,0.7357,0.7357,0.7356,0.7356,37200000.0
2007-05-03 22:33:00,0.7359,0.7359,0.7358,0.7359,29700000.0
2007-05-03 22:34:00,0.7357,0.73582,0.73568,0.73568,77999998.0
2007-05-03 22:35:00,0.736,0.736,0.736,0.736,34300000.0
2007-05-03 22:36:00,0.736,0.7361,0.736,0.7361,41300000.0
2007-05-03 22:37:00,0.7362,0.7362,0.736,0.736,43200000.0
2007-05-03 22:38:00,0.7361,0.7361,0.7361,0.7361,16000000.0
2007-05-03 22:39:00,0.7361,0.7361,0.736,0.7361,35900000.0
2007-05-03 22:40:00,0.7361,0.7362,0.7361,0.7362,38100000.0
2007-05-03 22:41:00,0.7361,0.73611,0.73598,0.73606,57100000.0
2007-05-03 22:42:00,0.7361,0.7361,0.7361,0.7361,8000000.0
2007-05-03 22:43:00,0.73584,0.73598,0.73584,0.73594,110300000.0
2007-05-03 22:44:00,0.73595,0.73605,0.73585,0.73585,39700000.0
2007-05-03 22:45:00,0.73594,0.73602,0.73583,0.73598,221399998.0
2007-05-03 22:46:00,0.7361,0.7361,0.7361,0.7361,7200000.0
2007-05-03 22:47:00,0.7361,0.7361,0.7361,0.7361,11200000.0
2007-05-03 22:48:00,0.7361,0.7361,0.7359,0.736,64900000.0
2007-05-03 22:49:00,0.736,0.736,0.7359,0.7359,45500000.0
2007-05-03 22:50:00,0.736,0.736,0.7357,0.7358,90900000.0
2007-05-03 22:51:00,0.73589,0.73594,0.73562,0.73578,200199998.0
2007-05-03 22:52:00,0.73586,0.73594,0.73561,0.73566,358899996.0
2007-05-03 22:53:00,0.7358,0.7358,0.7356,0.7356,35800000.0
2007-05-03 22:54:00,0.7354,0.73558,0.73527,0.73544,90100000.0
2007-05-03 22:55:00,0.7356,0.7356,0.7356,0.7356,27000000.0
2007-05-03 22:56:00,0.7356,0.7356,0.7356,0.7356,10600000.0
2007-05-03 22:57:00,0.7355,0.7355,0.7355,0.7355,16500000.0
2007-05-03 22:58:00,0.7355,0.7356,0.7355,0.7356,8000000.0
2007-05-03 22:59:00,0.7356,0.7356,0.7354,0.7354,12800000.0
2007-05-03 23:00:00,0.7353,0.7356,0.7353,0.7356,7400000.0
2007-05-03 23:01:00,0.7356,0.7356,0.7356,0.7356,21100000.0
2007-05-03 23:02:00,0.7356,0.7356,0.7355,0.7355,18300000.0
2007-05-03 23:03:00,0.73531,0.73531,0.73517,0.73523,211999999.0
2007-05-03 23:04:00,0.7355,0.7355,0.7355,0.7355,15100000.0
2007-05-03 23:05:00,0.7355,0.7355,0.7355,0.7355,15900000.0
2007-05-03 23:06:00,0.7354,0.7355,0.7354,0.7355,48799998.0
2007-05-03 23:07:00,0.7355,0.7355,0.7355,0.7355,16700001.0
2007-05-03 23:08:00,0.7355,0.7355,0.7355,0.7355,15900000.0
2007-05-03 23:09:00,0.7354,0.7354,0.7353,0.7353,26400000.0
2007-05-03 23:10:00,0.7352,0.7352,0.735,0.7351,63300000.0
2007-05-03 23:11:00,0.7352,0.7354,0.735,0.735,109200000.0
2007-05-03 23:12:00,0.7351,0.7354,0.735,0.7354,112600000.0
2007-05-03 23:13:00,0.7352,0.7354,0.7352,0.7353,77300000.0
2007-05-03 23:14:00,0.7353,0.7353,0.7352,0.7352,33300000.0
2007-05-03 23:15:00,0.735,0.7353,0.735,0.7353,43400000.0
2007-05-03 23:16:00,0.73519,0.73525,0.73495,0.73505,82200000.0
2007-05-03 23:17:00,0.7353,0.7353,0.7352,0.7352,43000000.0
2007-05-03 23:18:00,0.7353,0.7353,0.7352,0.7352,40700000.0
2007-05-03 23:19:00,0.7352,0.73531,0.73477,0.73491,128200002.0
2007-05-03 23:20:00,0.73504,0.73518,0.73482,0.73498,176100004.0
2007-05-03 23:21:00,0.7352,0.7352,0.7351,0.7351,52800000.0
2007-05-03 23:22:00,0.7352,0.7352,0.7352,0.7352,36700000.0
2007-05-03 23:23:00,0.7352,0.7352,0.73515,0.73515,32000000.0
2007-05-03 23:24:00,0.7352,0.7352,0.7352,0.7352,12800000.0
2007-05-03 23:25:00,0.73499,0.73514,0.73489,0.73506,140900001.0
2007-05-03 23:26:00,0.7351,0.7352,0.7349,0.73515,52600000.0
2007-05-03 23:27:00,0.7351,0.7352,0.7351,0.7352,59000000.0
2007-05-03 23:28:00,0.7352,0.7353,0.7352,0.7353,19900000.0
2007-05-03 23:29:00,0.7353,0.7353,0.7353,0.7353,26200000.0
2007-05-03 23:30:00,0.7353,0.7353,0.73525,0.7353,55800000.0
2007-05-03 23:31:00,0.7353,0.7353,0.7353,0.7353,27100000.0
2007-05-03 23:32:00,0.7353,0.7353,0.7353,0.7353,83800001.0
2007-05-03 23:33:00,0.7353,0.7355,0.7353,0.7353,88400000.0
2007-05-03 23:34:00,0.7352,0.7353,0.7352,0.7353,72800000.0
2007-05-03 23:35:00,0.7352,0.7353,0.7352,0.7353,29599999.0
2007-05-03 23:36:00,0.73545,0.7355,0.7353,0.73545,87999998.0
2007-05-03 23:37:00,0.7356,0.7356,0.7355,0.7356,87800000.0
2007-05-03 23:38:00,0.7356,0.7356,0.7355,0.7355,75900001.0
2007-05-03 23:39:00,0.7356,0.7356,0.7355,0.7355,29600000.0
2007-05-03 23:40:00,0.7356,0.7356,0.7355,0.7356,103400001.0
2007-05-03 23:41:00,0.7356,0.7356,0.7356,0.7356,33400002.0
2007-05-03 23:42:00,0.73527,0.73572,0.7352,0.7352,363500001.0
2007-05-03 23:43:00,0.7356,0.7356,0.7356,0.7356,21600000.0
2007-05-03 23:44:00,0.7356,0.7356,0.7356,0.7356,38400000.0
2007-05-03 23:45:00,0.7356,0.7356,0.7355,0.7355,115200000.0
2007-05-03 23:46:00,0.7355,0.7355,0.73545,0.73545,104399999.0
2007-05-03 23:47:00,0.7355,0.7355,0.73545,0.7355,60300001.0
2007-05-03 23:48:00,0.7355,0.7355,0.7355,0.7355,45400002.0
2007-05-03 23:49:00,0.7355,0.7355,0.7355,0.7355,45400002.0
2007-05-03 23:50:00,0.73545,0.7355,0.73545,0.7355,47800001.0
2007-05-03 23:51:00,0.7355,0.7356,0.7355,0.7355,66100003.0
2007-05-03 23:52:00,0.7355,0.7355,0.7352,0.7352,317500006.0
2007-05-03 23:53:00,0.7352,0.7352,0.7352,0.7352,7200000.0
2007-05-03 23:54:00,0.7353,0.7353,0.7353,0.7353,59799999.0
2007-05-03 23:55:00,0.7353,0.7354,0.7353,0.7354,131699999.0
2007-05-03 23:56:00,0.73517,0.73529,0.73494,0.73501,83399998.0
2007-05-03 23:57:00,0.7354,0.7354,0.7354,0.7354,27100000.0
2007-05-03 23:58:00,0.7354,0.7355,0.7354,0.7355,79500001.0
2007-05-03 23:59:00,0.73526,0.73558,0.73513,0.73527,318400002.0
2007-05-04 00:00:00,0.7355,0.7355,0.73545,0.73545,78900003.0
2007-05-04 00:01:00,0.73535,0.7355,0.73535,0.7354,83900000.0
2007-05-04 00:02:00,0.7354,0.7355,0.7354,0.7355,57500000.0
2007-05-04 00:03:00,0.73513,0.73532,0.73513,0.73525,86500002.0
2007-05-04 00:04:00,0.7355,0.7356,0.7355,0.7355,165700004.0
2007-05-04 00:05:00,0.7356,0.7356,0.7355,0.7355,40600000.0
2007-05-04 00:06:00,0.7355,0.736,0.7355,0.7357,110999999.0
2007-05-04 00:07:00,0.7355,0.7357,0.7355,0.7357,53500000.0
2007-05-04 00:08:00,0.7356,0.7357,0.7356,0.7357,33300001.0
2007-05-04 00:09:00,0.7357,0.7357,0.7357,0.7357,6300000.0
2007-05-04 00:10:00,0.7357,0.7357,0.7357,0.7357,6300000.0
2007-05-04 00:11:00,0.7357,0.7357,0.7356,0.7356,55700002.0
2007-05-04 00:12:00,0.7355,0.73572,0.73532,0.73543,896599995.0
2007-05-04 00:13:00,0.7356,0.7356,0.7356,0.7356,23900000.0
2007-05-04 00:14:00,0.7356,0.7356,0.7356,0.7356,22299999.0
2007-05-04 00:15:00,0.73537,0.73539,0.73514,0.73539,37700000.0
2007-05-04 00:16:00,0.7357,0.7361,0.7356,0.7358,40000000.0
2007-05-04 00:17:00,0.73532,0.73566,0.73532,0.73566,131900000.0
2007-05-04 00:18:00,0.7357,0.7357,0.73538,0.73538,108700000.0
2007-05-04 00:19:00,0.7358,0.7358,0.73575,0.73575,37600000.0
2007-05-04 00:20:00,0.73567,0.7359,0.73564,0.73568,455300001.0
2007-05-04 00:21:00,0.7359,0.7359,0.7358,0.7358,17600000.0
2007-05-04 00:22:00,0.73543,0.73566,0.73537,0.7356,113999999.0
2007-05-04 00:23:00,0.73581,0.73581,0.73557,0.7356,227000002.0
2007-05-04 00:24:00,0.73553,0.73565,0.73542,0.73542,203900000.0
2007-05-04 00:25:00,0.7358,0.7358,0.7358,0.7358,8800000.0
2007-05-04 00:26:00,0.73575,0.73585,0.73575,0.73585,12700000.0
2007-05-04 00:27:00,0.7359,0.7359,0.7359,0.7359,800000.0
2007-05-04 00:28:00,0.7358,0.7359,0.7358,0.7358,58399999.0
2007-05-04 00:29:00,0.7361,0.7361,0.7361,0.7361,2400000.0
2007-05-04 00:30:00,0.7361,0.7361,0.7359,0.7359,29300000.0
2007-05-04 00:31:00,0.7359,0.736,0.7359,0.736,113300001.0
2007-05-04 00:32:00,0.736,0.736,0.736,0.736,41400002.0
2007-05-04 00:33:00,0.7359,0.7359,0.7359,0.7359,52599998.0
2007-05-04 00:34:00,0.7359,0.7359,0.7357,0.7357,92899997.0
2007-05-04 00:35:00,0.7359,0.7359,0.73565,0.7357,225000003.0
2007-05-04 00:36:00,0.7357,0.7358,0.7356,0.7357,323300001.0
2007-05-04 00:37:00,0.7358,0.7359,0.73575,0.73575,93299998.0
2007-05-04 00:38:00,0.7357,0.7357,0.7356,0.7356,25400000.0
2007-05-04 00:39:00,0.7356,0.7359,0.7356,0.7359,43500000.0
2007-05-04 00:40:00,0.73523,0.73553,0.73522,0.73553,99399999.0
2007-05-04 00:41:00,0.73541,0.73591,0.73541,0.7357,157200001.0
2007-05-04 00:42:00,0.7359,0.7359,0.7359,0.7359,6400000.0
2007-05-04 00:43:00,0.73572,0.73579,0.73562,0.73568,324899999.0
2007-05-04 00:44:00,0.7359,0.7359,0.7359,0.7359,8000000.0
2007-05-04 00:45:00,0.7358,0.7358,0.73528,0.73556,540600000.0
2007-05-04 00:46:00,0.73563,0.73584,0.73559,0.73566,1094000003.0
2007-05-04 00:47:00,0.7358,0.7359,0.7358,0.7358,124200000.0
2007-05-04 00:48:00,0.7358,0.7358,0.7358,0.7358,49200000.0
2007-05-04 00:49:00,0.7358,0.7359,0.7358,0.7359,52600001.0
2007-05-04 00:50:00,0.7359,0.7359,0.73575,0.7359,139200002.0
2007-05-04 00:51:00,0.73585,0.73585,0.73585,0.73585,10400000.0
2007-05-04 00:52:00,0.73581,0.73581,0.73554,0.73564,181500005.0
2007-05-04 00:53:00,0.7359,0.7359,0.73585,0.7359,29600000.0
2007-05-04 00:54:00,0.7359,0.7359,0.7359,0.7359,12800000.0
2007-05-04 00:55:00,0.7359,0.7359,0.7359,0.7359,16800000.0
2007-05-04 00:56:00,0.7359,0.7359,0.7359,0.7359,4000000.0
2007-05-04 00:57:00,0.73568,0.73584,0.73568,0.73576,59900000.0
2007-05-04 00:58:00,0.7357,0.73572,0.7354,0.73559,203400001.0
2007-05-04 00:59:00,0.73568,0.73573,0.73531,0.73553,134500000.0
2007-05-04 01:00:00,0.7355,0.73589,0.73546,0.73563,61300000.0
2007-05-04 01:01:00,0.7359,0.7359,0.7359,0.7359,118000000.0
2007-05-04 01:02:00,0.7359,0.736,0.7359,0.73595,46500000.0
2007-05-04 01:03:00,0.73583,0.73592,0.73561,0.73575,102999999.0
2007-05-04 01:04:00,0.736,0.736,0.736,0.736,2400000.0
2007-05-04 01:05:00,0.7358,0.7358,0.7358,0.7358,26000000.0
2007-05-04 01:06:00,0.7358,0.7359,0.7358,0.7359,34300000.0
2007-05-04 01:07:00,0.73573,0.73573,0.73538,0.7357,246799996.0
2007-05-04 01:08:00,0.7359,0.736,0.7359,0.736,44400000.0
2007-05-04 01:09:00,0.736,0.736,0.73585,0.73585,40800000.0
2007-05-04 01:10:00,0.7359,0.736,0.7359,0.7359,46200001.0
2007-05-04 01:11:00,0.7358,0.7358,0.7358,0.7358,76100001.0
2007-05-04 01:12:00,0.7358,0.7358,0.7358,0.7358,27700001.0
2007-05-04 01:13:00,0.7358,0.7358,0.7357,0.7358,119200003.0
2007-05-04 01:14:00,0.7358,0.7358,0.7358,0.7358,120100003.0
2007-05-04 01:15:00,0.73584,0.73584,0.73545,0.73545,18100000.0
2007-05-04 01:16:00,0.7358,0.7358,0.7358,0.7358,25299999.0
2007-05-04 01:17:00,0.7358,0.7359,0.7358,0.7359,146599998.0
2007-05-04 01:18:00,0.7359,0.7359,0.7357,0.7357,72600001.0
2007-05-04 01:19:00,0.7358,0.7359,0.7358,0.7359,74400000.0
2007-05-04 01:20:00,0.73558,0.7362,0.73552,0.73576,75700000.0
2007-05-04 01:21:00,0.7358,0.7358,0.73575,0.73575,69500001.0
2007-05-04 01:22:00,0.7358,0.7358,0.7358,0.7358,21299999.0
2007-05-04 01:23:00,0.73595,0.736,0.73595,0.736,18400000.0
2007-05-04 01:24:00,0.736,0.736,0.736,0.736,9600000.0
2007-05-04 01:25:00,0.73575,0.73579,0.73557,0.73567,322500001.0
2007-05-04 01:26:00,0.736,0.736,0.73595,0.736,20500000.0
2007-05-04 01:27:00,0.73572,0.73572,0.7356,0.73564,95600002.0
2007-05-04 01:28:00,0.73564,0.73577,0.73554,0.73572,401700000.0
2007-05-04 01:29:00,0.7359,0.7361,0.7359,0.7361,122300002.0
2007-05-04 01:30:00,0.73605,0.7361,0.7359,0.7359,61999999.0
2007-05-04 01:31:00,0.736,0.736,0.736,0.736,22400000.0
2007-05-04 01:32:00,0.736,0.7361,0.7359,0.7361,142700000.0
2007-05-04 01:33:00,0.73557,0.73574,0.73546,0.73572,102400000.0
2007-05-04 01:34:00,0.7361,0.7361,0.7361,0.7361,106400002.0
2007-05-04 01:35:00,0.7361,0.7361,0.7361,0.7361,18800001.0
2007-05-04 01:36:00,0.73567,0.73576,0.7356,0.73569,383900004.0
2007-05-04 01:37:00,0.73573,0.73578,0.73566,0.73577,90100002.0
2007-05-04 01:38:00,0.7361,0.7361,0.7358,0.7359,255300002.0
2007-05-04 01:39:00,0.7359,0.7361,0.7358,0.7361,139400005.0
2007-05-04 01:40:00,0.7361,0.7361,0.7361,0.7361,33400002.0
2007-05-04 01:41:00,0.7361,0.7362,0.73595,0.7362,203100000.0
2007-05-04 01:42:00,0.7361,0.7362,0.73605,0.73615,138100001.0
2007-05-04 01:43:00,0.7362,0.7362,0.7362,0.7362,5100000.0
2007-05-04 01:44:00,0.7361,0.7362,0.736,0.7362,174600000.0
2007-05-04 01:45:00,0.73615,0.7363,0.73615,0.7362,68600002.0
2007-05-04 01:46:00,0.7362,0.7363,0.7361,0.7362,222199999.0
2007-05-04 01:47:00,0.7362,0.7362,0.7361,0.7362,209500002.0
2007-05-04 01:48:00,0.7362,0.7362,0.73605,0.7362,111400003.0
2007-05-04 01:49:00,0.7362,0.7362,0.73615,0.73615,61200002.0
2007-05-04 01:50:00,0.7362,0.7362,0.7362,0.7362,23800000.0
2007-05-04 01:51:00,0.7361,0.7362,0.736,0.736,408300002.0
2007-05-04 01:52:00,0.736,0.7361,0.736,0.7361,77100003.0
2007-05-04 01:53:00,0.7361,0.7361,0.7359,0.7359,396600001.0
2007-05-04 01:54:00,0.73585,0.736,0.7358,0.736,144800001.0
2007-05-04 01:55:00,0.736,0.7361,0.73595,0.73595,217400003.0
2007-05-04 01:56:00,0.736,0.736,0.736,0.736,29200000.0
2007-05-04 01:57:00,0.7361,0.7362,0.7361,0.73615,115700001.0
2007-05-04 01:58:00,0.7361,0.7361,0.736,0.736,183900002.0
2007-05-04 01:59:00,0.7362,0.7362,0.73615,0.73615,69100002.0
2007-05-04 02:00:00,0.7362,0.7362,0.73605,0.73615,136000004.0
2007-05-04 02:01:00,0.7361,0.7362,0.73605,0.7362,111900003.0
2007-05-04 02:02:00,0.7361,0.7361,0.7361,0.7361,133599999.0
2007-05-04 02:03:00,0.7361,0.7362,0.7361,0.7361,207200004.0
2007-05-04 02:04:00,0.7359,0.7359,0.73559,0.73583,157200003.0
2007-05-04 02:05:00,0.7361,0.7362,0.7361,0.73615,123300002.0
2007-05-04 02:06:00,0.73615,0.7362,0.7361,0.7361,75600000.0
2007-05-04 02:07:00,0.736,0.7362,0.736,0.736,175500000.0
2007-05-04 02:08:00,0.736,0.736,0.736,0.736,26400000.0
2007-05-04 02:09:00,0.736,0.7363,0.736,0.7362,181299998.0
2007-05-04 02:10:00,0.7361,0.7362,0.7361,0.73615,145999999.0
2007-05-04 02:11:00,0.7363,0.7363,0.73615,0.7362,140100001.0
2007-05-04 02:12:00,0.7362,0.7362,0.7361,0.7361,80500000.0
2007-05-04 02:13:00,0.7361,0.7361,0.736,0.7361,158199999.0
2007-05-04 02:14:00,0.7361,0.7361,0.7361,0.7361,16700001.0
2007-05-04 02:15:00,0.73585,0.73585,0.7357,0.7357,69200000.0
2007-05-04 02:16:00,0.7356,0.7358,0.7356,0.7358,147300002.0
2007-05-04 02:17:00,0.73543,0.73553,0.73534,0.73548,186800005.0
2007-05-04 02:18:00,0.7358,0.7358,0.7358,0.7358,19900000.0
2007-05-04 02:19:00,0.7358,0.73605,0.7357,0.73605,83600000.0
2007-05-04 02:20:00,0.736,0.736,0.73595,0.736,96200000.0
2007-05-04 02:21:00,0.7361,0.7361,0.7361,0.7361,63200000.0
2007-05-04 02:22:00,0.7361,0.7361,0.7359,0.7359,13800000.0
2007-05-04 02:23:00,0.736,0.736,0.7359,0.7359,94700000.0
2007-05-04 02:24:00,0.73585,0.7359,0.7358,0.7359,63699999.0
2007-05-04 02:25:00,0.7359,0.7359,0.7359,0.7359,40000000.0
2007-05-04 02:26:00,0.7359,0.7359,0.7359,0.7359,36000000.0
2007-05-04 02:27:00,0.7359,0.736,0.7359,0.736,34400000.0
2007-05-04 02:28:00,0.73574,0.73578,0.73556,0.73578,131499999.0
2007-05-04 02:29:00,0.73584,0.7359,0.73566,0.73575,66900000.0
2007-05-04 02:30:00,0.7359,0.7359,0.7359,0.7359,26400000.0
2007-05-04 02:31:00,0.7359,0.7359,0.7359,0.7359,39200000.0
2007-05-04 02:32:00,0.736,0.736,0.736,0.736,67199996.0
2007-05-04 02:33:00,0.736,0.736,0.7359,0.736,75400001.0
2007-05-04 02:34:00,0.736,0.736,0.73585,0.73595,147399998.0
2007-05-04 02:35:00,0.73585,0.736,0.73585,0.736,77300000.0
2007-05-04 02:36:00,0.7359,0.736,0.7358,0.7358,128099996.0
2007-05-04 02:37:00,0.7358,0.7359,0.73575,0.73575,165200001.0
2007-05-04 02:38:00,0.7359,0.736,0.7355,0.7356,493300003.0
2007-05-04 02:39:00,0.7355,0.7356,0.7354,0.7354,180300005.0
2007-05-04 02:40:00,0.7354,0.7355,0.7353,0.7353,246400004.0
2007-05-04 02:41:00,0.7355,0.7355,0.7354,0.7355,120300005.0
2007-05-04 02:42:00,0.7354,0.7355,0.73515,0.73515,239499998.0
2007-05-04 02:43:00,0.7353,0.73555,0.7353,0.73535,155799998.0
2007-05-04 02:44:00,0.73565,0.7357,0.7355,0.73555,128500002.0
2007-05-04 02:45:00,0.7356,0.7356,0.7354,0.7354,152599998.0
2007-05-04 02:46:00,0.73555,0.7356,0.73525,0.7354,120700000.0
2007-05-04 02:47:00,0.7354,0.7354,0.73525,0.7354,298700003.0
2007-05-04 02:48:00,0.7354,0.7354,0.7352,0.73525,245000005.0
2007-05-04 02:49:00,0.73501,0.73519,0.73495,0.735,58800000.0
2007-05-04 02:50:00,0.7354,0.7354,0.73515,0.7354,202600001.0
2007-05-04 02:51:00,0.7354,0.7355,0.7353,0.7355,343500002.0
2007-05-04 02:52:00,0.73545,0.7356,0.73535,0.7356,218000003.0
2007-05-04 02:53:00,0.73555,0.7356,0.7354,0.73555,58400000.0
2007-05-04 02:54:00,0.73555,0.73555,0.73555,0.73555,41400002.0
2007-05-04 02:55:00,0.73555,0.7356,0.7354,0.7355,177600000.0
2007-05-04 02:56:00,0.7353,0.7355,0.7353,0.73545,215899998.0
2007-05-04 02:57:00,0.7355,0.7355,0.73545,0.73545,15200000.0
2007-05-04 02:58:00,0.7355,0.7355,0.73545,0.73545,8800000.0
2007-05-04 02:59:00,0.73545,0.7355,0.73545,0.7355,8100000.0
2007-05-04 03:00:00,0.7355,0.7355,0.7355,0.7355,3200000.0
2007-05-04 03:01:00,0.7355,0.7355,0.7355,0.7355,3200000.0
2007-05-04 03:02:00,0.7354,0.7357,0.7354,0.73555,225500001.0
2007-05-04 03:03:00,0.73555,0.7357,0.73555,0.7356,37500001.0
2007-05-04 03:04:00,0.7356,0.7357,0.73555,0.7356,62300000.0
2007-05-04 03:05:00,0.7354,0.7356,0.7354,0.7354,121500003.0
2007-05-04 03:06:00,0.7354,0.7354,0.7354,0.7354,23200001.0
2007-05-04 03:07:00,0.73517,0.73519,0.73479,0.73479,41100000.0
2007-05-04 03:08:00,0.73478,0.73509,0.73478,0.73492,69100001.0
2007-05-04 03:09:00,0.7356,0.7356,0.7354,0.7354,148499999.0
2007-05-04 03:10:00,0.7356,0.7356,0.7356,0.7356,3200000.0
2007-05-04 03:11:00,0.7356,0.7356,0.7356,0.7356,7200000.0
2007-05-04 03:12:00,0.7356,0.7356,0.73535,0.7354,167799994.0
2007-05-04 03:13:00,0.7354,0.7356,0.735,0.7353,259200003.0
2007-05-04 03:14:00,0.7353,0.7353,0.73515,0.7352,305299996.0
2007-05-04 03:15:00,0.7352,0.7355,0.73505,0.7354,351499995.0
2007-05-04 03:16:00,0.7354,0.7355,0.73535,0.7355,128499997.0
2007-05-04 03:17:00,0.7355,0.7355,0.73535,0.73535,120899998.0
2007-05-04 03:18:00,0.73535,0.7355,0.73515,0.7352,339899995.0
2007-05-04 03:19:00,0.7353,0.7354,0.73525,0.7353,157500002.0
2007-05-04 03:20:00,0.7353,0.7355,0.7353,0.7355,69099999.0
2007-05-04 03:21:00,0.7355,0.7355,0.73545,0.7355,17100000.0
2007-05-04 03:22:00,0.73497,0.73513,0.73488,0.73513,67000000.0
2007-05-04 03:23:00,0.7355,0.7357,0.7354,0.7355,351799998.0
2007-05-04 03:24:00,0.7355,0.7355,0.7354,0.7355,158299997.0
2007-05-04 03:25:00,0.7355,0.7355,0.7352,0.7352,188900000.0
2007-05-04 03:26:00,0.73535,0.7354,0.73525,0.7353,66400000.0
2007-05-04 03:27:00,0.7355,0.7355,0.7352,0.7352,268700000.0
2007-05-04 03:28:00,0.7352,0.7354,0.7352,0.7353,126499999.0
2007-05-04 03:29:00,0.7353,0.7354,0.7352,0.7352,421300002.0
2007-05-04 03:30:00,0.7352,0.7353,0.7343,0.7344,309500003.0
2007-05-04 03:31:00,0.7344,0.7347,0.7344,0.7347,311699995.0
2007-05-04 03:32:00,0.7347,0.7347,0.7344,0.7345,253100000.0
2007-05-04 03:33:00,0.7345,0.7347,0.7344,0.7344,230800002.0
2007-05-04 03:34:00,0.7345,0.7346,0.7343,0.7343,202600000.0
2007-05-04 03:35:00,0.7342,0.7344,0.7336,0.734,738300005.0
2007-05-04 03:36:00,0.7341,0.7341,0.7338,0.7341,284700000.0
2007-05-04 03:37:00,0.734,0.7341,0.734,0.7341,35000001.0
2007-05-04 03:38:00,0.7341,0.7343,0.734,0.73405,235299997.0
2007-05-04 03:39:00,0.734,0.7347,0.734,0.7347,246199997.0
2007-05-04 03:40:00,0.7347,0.7349,0.7347,0.7347,139199999.0
2007-05-04 03:41:00,0.7346,0.7346,0.7345,0.7345,91900000.0
2007-05-04 03:42:00,0.7345,0.7345,0.7341,0.7342,239100002.0
2007-05-04 03:43:00,0.7341,0.7342,0.734,0.7341,435499996.0
2007-05-04 03:44:00,0.7341,0.7341,0.7339,0.734,246700000.0
2007-05-04 03:45:00,0.734,0.7342,0.7339,0.7342,217500002.0
2007-05-04 03:46:00,0.7343,0.7343,0.7341,0.7342,145400001.0
2007-05-04 03:47:00,0.7342,0.7343,0.7341,0.7342,379500001.0
2007-05-04 03:48:00,0.7341,0.7344,0.7341,0.73425,393299999.0
2007-05-04 03:49:00,0.73425,0.7347,0.7342,0.7346,339899999.0
2007-05-04 03:50:00,0.7347,0.7348,0.73455,0.73455,295799997.0
2007-05-04 03:51:00,0.7346,0.7347,0.7345,0.7345,192200001.0
2007-05-04 03:52:00,0.7346,0.7346,0.7346,0.7346,12800000.0
2007-05-04 03:53:00,0.7346,0.7346,0.7346,0.7346,12800000.0
2007-05-04 03:54:00,0.7347,0.7347,0.7347,0.7347,39899998.0
2007-05-04 03:55:00,0.7347,0.7348,0.7346,0.7348,162499997.0
2007-05-04 03:56:00,0.7348,0.7348,0.73465,0.7348,55200000.0
2007-05-04 03:57:00,0.7348,0.7349,0.7348,0.7349,200199999.0
2007-05-04 03:58:00,0.735,0.735,0.7348,0.7348,169100001.0
2007-05-04 03:59:00,0.7348,0.7349,0.73465,0.7348,346800003.0
2007-05-04 04:00:00,0.7348,0.7348,0.7345,0.7347,255700003.0
2007-05-04 04:01:00,0.7347,0.7347,0.7345,0.73455,387400002.0
2007-05-04 04:02:00,0.7346,0.7347,0.7345,0.7346,140800005.0
2007-05-04 04:03:00,0.7346,0.7346,0.7345,0.7345,41700000.0
2007-05-04 04:04:00,0.7345,0.7346,0.7344,0.7345,253400002.0
2007-05-04 04:05:00,0.7345,0.7345,0.7343,0.7343,139400003.0
2007-05-04 04:06:00,0.7344,0.7345,0.7343,0.7345,271500001.0
2007-05-04 04:07:00,0.7343,0.7345,0.7343,0.7345,137000003.0
2007-05-04 04:08:00,0.7345,0.7345,0.7343,0.7343,67500001.0
2007-05-04 04:09:00,0.73425,0.7343,0.73415,0.7343,206299998.0
2007-05-04 04:10:00,0.73425,0.7345,0.73425,0.7345,210600000.0
2007-05-04 04:11:00,0.7344,0.7344,0.7343,0.7344,176099996.0
2007-05-04 04:12:00,0.7344,0.7344,0.73415,0.73415,202600001.0
2007-05-04 04:13:00,0.7343,0.7343,0.7336,0.7339,923200009.0
2007-05-04 04:14:00,0.73385,0.7341,0.73385,0.7341,228899999.0
2007-05-04 04:15:00,0.7341,0.7341,0.73405,0.7341,195400005.0
2007-05-04 04:16:00,0.7341,0.7342,0.73395,0.7341,255300001.0
2007-05-04 04:17:00,0.7341,0.7341,0.734,0.7341,135300002.0
2007-05-04 04:18:00,0.7341,0.7341,0.734,0.734,212000003.0
2007-05-04 04:19:00,0.7341,0.7342,0.73395,0.73405,393299999.0
2007-05-04 04:20:00,0.7341,0.7341,0.7341,0.7341,315699999.0
2007-05-04 04:21:00,0.7341,0.7341,0.734,0.7341,318600002.0
2007-05-04 04:22:00,0.7341,0.7341,0.73405,0.73405,189699999.0
2007-05-04 04:23:00,0.7341,0.7341,0.734,0.73405,109900001.0
2007-05-04 04:24:00,0.7341,0.7341,0.7339,0.7339,140100001.0
2007-05-04 04:25:00,0.7341,0.7341,0.7338,0.7338,289999999.0
2007-05-04 04:26:00,0.7338,0.7338,0.7336,0.7336,217900002.0
2007-05-04 04:27:00,0.7336,0.7338,0.7336,0.7338,267900001.0
2007-05-04 04:28:00,0.7338,0.734,0.7336,0.73385,377400000.0
2007-05-04 04:29:00,0.7339,0.7339,0.7337,0.7338,118200001.0
2007-05-04 04:30:00,0.7337,0.7338,0.7336,0.7336,214800001.0
2007-05-04 04:31:00,0.7337,0.7337,0.7334,0.7335,603000004.0
2007-05-04 04:32:00,0.7336,0.7336,0.7332,0.7334,596900000.0
2007-05-04 04:33:00,0.7334,0.7339,0.7334,0.7338,1090900004.0
2007-05-04 04:34:00,0.73375,0.7338,0.73355,0.73355,152100002.0
2007-05-04 04:35:00,0.7336,0.7337,0.7335,0.7336,120200002.0
2007-05-04 04:36:00,0.7338,0.734,0.7338,0.734,214200000.0
2007-05-04 04:37:00,0.734,0.73405,0.7337,0.73395,390400004.0
2007-05-04 04:38:00,0.73405,0.7342,0.7339,0.7342,546499994.0
2007-05-04 04:39:00,0.7342,0.7343,0.7341,0.7342,151700001.0
2007-05-04 04:40:00,0.7342,0.7347,0.73415,0.7346,532000003.0
2007-05-04 04:41:00,0.7346,0.7348,0.7344,0.7347,342099999.0
2007-05-04 04:42:00,0.7346,0.7346,0.7342,0.7342,136700000.0
2007-05-04 04:43:00,0.7342,0.7344,0.7342,0.7343,145500002.0
2007-05-04 04:44:00,0.7343,0.7344,0.7342,0.7343,85999999.0
2007-05-04 04:45:00,0.7343,0.7345,0.7343,0.7344,234200001.0
2007-05-04 04:46:00,0.7344,0.7346,0.7344,0.73445,136499999.0
2007-05-04 04:47:00,0.73435,0.7346,0.73435,0.7346,299200000.0
2007-05-04 04:48:00,0.73445,0.73475,0.73445,0.7346,296700001.0
2007-05-04 04:49:00,0.7346,0.7348,0.7346,0.7347,313000006.0
2007-05-04 04:50:00,0.7347,0.7347,0.7345,0.7346,220100002.0
2007-05-04 04:51:00,0.7345,0.7347,0.7345,0.7347,224500003.0
2007-05-04 04:52:00,0.73465,0.7347,0.73455,0.7346,268800003.0
2007-05-04 04:53:00,0.73455,0.73465,0.73432,0.73432,34600000.0
2007-05-04 04:54:00,0.7346,0.7347,0.7346,0.7347,75500000.0
2007-05-04 04:55:00,0.7347,0.7348,0.7347,0.7348,117700001.0
2007-05-04 04:56:00,0.7346,0.7348,0.7346,0.7348,232600002.0
2007-05-04 04:57:00,0.73475,0.73485,0.7346,0.7347,293300000.0
2007-05-04 04:58:00,0.7347,0.7348,0.7346,0.7346,297200002.0
2007-05-04 04:59:00,0.7346,0.7348,0.7346,0.7346,406400000.0
2007-05-04 05:00:00,0.73455,0.735,0.73455,0.735,490400003.0
2007-05-04 05:01:00,0.735,0.7355,0.7349,0.73525,1036900010.0
2007-05-04 05:02:00,0.7353,0.7355,0.73495,0.7352,593200003.0
2007-05-04 05:03:00,0.735,0.7352,0.7348,0.735,636000004.0
2007-05-04 05:04:00,0.735,0.7351,0.7349,0.735,156800000.0
2007-05-04 05:05:00,0.735,0.7352,0.7349,0.735,218999995.0
2007-05-04 05:06:00,0.735,0.7352,0.7348,0.73515,193800001.0
2007-05-04 05:07:00,0.7352,0.7354,0.73515,0.7354,435599999.0
2007-05-04 05:08:00,0.7354,0.7358,0.7354,0.7356,357399998.0
2007-05-04 05:09:00,0.7355,0.7355,0.7352,0.7353,275600005.0
2007-05-04 05:10:00,0.7353,0.73555,0.7353,0.7355,497199998.0
2007-05-04 05:11:00,0.7355,0.7357,0.7355,0.7356,138700000.0
2007-05-04 05:12:00,0.73555,0.73559,0.73523,0.73543,117700000.0
2007-05-04 05:13:00,0.7358,0.7358,0.7357,0.7357,20000000.0
2007-05-04 05:14:00,0.7357,0.7357,0.73535,0.73535,83800001.0
2007-05-04 05:15:00,0.73555,0.7356,0.73545,0.73545,49600001.0
2007-05-04 05:16:00,0.7355,0.7355,0.7355,0.7355,15200000.0
2007-05-04 05:17:00,0.7354,0.7354,0.735,0.7353,390600005.0
2007-05-04 05:18:00,0.7353,0.7353,0.7353,0.7353,79600001.0
2007-05-04 05:19:00,0.7353,0.7353,0.7351,0.7352,234500003.0
2007-05-04 05:20:00,0.7352,0.7352,0.7347,0.735,372399999.0
2007-05-04 05:21:00,0.73495,0.735,0.7349,0.7349,67400000.0
2007-05-04 05:22:00,0.7349,0.735,0.7348,0.735,91100000.0
2007-05-04 05:23:00,0.7347,0.7347,0.7347,0.7347,21299999.0
2007-05-04 05:24:00,0.7347,0.735,0.7347,0.7348,243299997.0
2007-05-04 05:25:00,0.7348,0.7348,0.7348,0.7348,17400000.0
2007-05-04 05:26:00,0.7347,0.7347,0.7346,0.7347,143600002.0
2007-05-04 05:27:00,0.7347,0.7349,0.7345,0.7349,101200003.0
2007-05-04 05:28:00,0.73485,0.7349,0.7345,0.7348,112700001.0
2007-05-04 05:29:00,0.7348,0.7348,0.7348,0.7348,27000000.0
2007-05-04 05:30:00,0.7348,0.7348,0.7348,0.7348,8700000.0
2007-05-04 05:31:00,0.73453,0.73456,0.73442,0.73453,39600000.0
2007-05-04 05:32:00,0.7346,0.7346,0.73446,0.7346,40000000.0
2007-05-04 05:33:00,0.73451,0.73471,0.7343,0.73471,31200000.0
2007-05-04 05:34:00,0.7348,0.7348,0.7347,0.7347,44800002.0
2007-05-04 05:35:00,0.7347,0.7347,0.7341,0.7342,288099995.0
2007-05-04 05:36:00,0.7343,0.7343,0.7343,0.7343,37000000.0
2007-05-04 05:37:00,0.7343,0.7346,0.7342,0.7345,124599999.0
2007-05-04 05:38:00,0.73445,0.7345,0.73445,0.7345,95500000.0
2007-05-04 05:39:00,0.7344,0.7344,0.7342,0.7343,260699999.0
2007-05-04 05:40:00,0.7343,0.7343,0.7343,0.7343,87700000.0
2007-05-04 05:41:00,0.7343,0.7345,0.7343,0.7345,278600002.0
2007-05-04 05:42:00,0.7345,0.7347,0.7344,0.7347,268300002.0
2007-05-04 05:43:00,0.7347,0.7347,0.7345,0.7346,242800004.0
2007-05-04 05:44:00,0.7346,0.7346,0.7346,0.7346,33500000.0
2007-05-04 05:45:00,0.7346,0.7346,0.7346,0.7346,6500000.0
2007-05-04 05:46:00,0.73397,0.73434,0.73397,0.73429,21900000.0
2007-05-04 05:47:00,0.7346,0.7346,0.7346,0.7346,10400000.0
2007-05-04 05:48:00,0.7347,0.7347,0.7347,0.7347,14300000.0
2007-05-04 05:49:00,0.7346,0.7346,0.7346,0.7346,46900002.0
2007-05-04 05:50:00,0.7345,0.7346,0.7345,0.7346,57400000.0
2007-05-04 05:51:00,0.7346,0.7346,0.7346,0.7346,8700000.0
2007-05-04 05:52:00,0.7346,0.7346,0.7345,0.7346,51400001.0
2007-05-04 05:53:00,0.7346,0.7346,0.7346,0.7346,23700000.0
2007-05-04 05:54:00,0.7346,0.7346,0.7345,0.7346,130900002.0
2007-05-04 05:55:00,0.7346,0.7346,0.7346,0.7346,30300000.0
2007-05-04 05:56:00,0.7345,0.7345,0.7345,0.7345,38299999.0
2007-05-04 05:57:00,0.7346,0.7347,0.7346,0.7347,65299998.0
2007-05-04 05:58:00,0.73426,0.73439,0.73411,0.73439,121200000.0
2007-05-04 05:59:00,0.7346,0.7346,0.73445,0.7345,69300002.0
2007-05-04 06:00:00,0.7345,0.7346,0.73435,0.7345,290299998.0
2007-05-04 06:01:00,0.73455,0.7346,0.7345,0.7346,116300003.0
2007-05-04 06:02:00,0.7345,0.7346,0.7345,0.7346,91199998.0
2007-05-04 06:03:00,0.7347,0.7347,0.7347,0.7347,11900000.0
2007-05-04 06:04:00,0.7347,0.7347,0.7345,0.7346,105500000.0
2007-05-04 06:05:00,0.7346,0.7346,0.73455,0.73455,21400000.0
2007-05-04 06:06:00,0.734,0.73434,0.734,0.73428,176000000.0
2007-05-04 06:07:00,0.7346,0.7346,0.7346,0.7346,17400000.0
2007-05-04 06:08:00,0.73434,0.73434,0.73401,0.73425,96200000.0
2007-05-04 06:09:00,0.73426,0.73433,0.73382,0.73433,88700001.0
2007-05-04 06:10:00,0.7346,0.7346,0.7346,0.7346,33599998.0
2007-05-04 06:11:00,0.7347,0.7348,0.7346,0.7348,146499999.0
2007-05-04 06:12:00,0.7347,0.73475,0.7347,0.73475,109699996.0
2007-05-04 06:13:00,0.7348,0.7348,0.7348,0.7348,16800000.0
2007-05-04 06:14:00,0.735,0.735,0.7347,0.735,170599999.0
2007-05-04 06:15:00,0.7351,0.7351,0.7351,0.7351,26200000.0
2007-05-04 06:16:00,0.73476,0.73476,0.73457,0.73468,69500000.0
2007-05-04 06:17:00,0.7351,0.7351,0.7349,0.7349,91000003.0
2007-05-04 06:18:00,0.73469,0.7349,0.73453,0.73467,167000001.0
2007-05-04 06:19:00,0.7349,0.7349,0.73455,0.7347,215299998.0
2007-05-04 06:20:00,0.73443,0.73476,0.73436,0.73461,104700000.0
2007-05-04 06:21:00,0.7349,0.7349,0.73485,0.73485,61200002.0
2007-05-04 06:22:00,0.73485,0.7349,0.73485,0.73485,43700000.0
2007-05-04 06:23:00,0.73451,0.73458,0.73444,0.73455,104200000.0
2007-05-04 06:24:00,0.7349,0.735,0.7348,0.7349,189199997.0
2007-05-04 06:25:00,0.7348,0.7349,0.7348,0.7349,143400003.0
2007-05-04 06:26:00,0.7349,0.7349,0.7348,0.7348,196400002.0
2007-05-04 06:27:00,0.7347,0.7349,0.73465,0.7349,289000003.0
2007-05-04 06:28:00,0.73462,0.73481,0.73453,0.73473,169300000.0
2007-05-04 06:29:00,0.7348,0.7348,0.7346,0.7348,130700001.0
2007-05-04 06:30:00,0.73475,0.7348,0.73465,0.73475,85300003.0
2007-05-04 06:31:00,0.7347,0.7347,0.73455,0.73455,316699999.0
2007-05-04 06:32:00,0.7347,0.7347,0.7344,0.7346,207899997.0
2007-05-04 06:33:00,0.7346,0.7346,0.7344,0.7345,224600002.0
2007-05-04 06:34:00,0.73435,0.73435,0.73435,0.73435,19100000.0
2007-05-04 06:35:00,0.7344,0.7345,0.7344,0.7345,143200001.0
2007-05-04 06:36:00,0.7345,0.7345,0.7343,0.7343,187400003.0
2007-05-04 06:37:00,0.7344,0.7346,0.7343,0.7346,178700000.0
2007-05-04 06:38:00,0.7346,0.7346,0.7346,0.7346,30100001.0
2007-05-04 06:39:00,0.73423,0.73438,0.73421,0.73424,127800001.0
2007-05-04 06:40:00,0.73432,0.73468,0.7341,0.73427,166600003.0
2007-05-04 06:41:00,0.7344,0.7344,0.73435,0.73435,61799999.0
2007-05-04 06:42:00,0.73431,0.73431,0.734,0.73425,60499998.0
2007-05-04 06:43:00,0.7346,0.7346,0.73445,0.73455,67300002.0
2007-05-04 06:44:00,0.7346,0.7346,0.73455,0.73455,27800000.0
2007-05-04 06:45:00,0.73411,0.73434,0.7341,0.73419,101299999.0
2007-05-04 06:46:00,0.73408,0.7344,0.73407,0.73428,122100000.0
2007-05-04 06:47:00,0.73436,0.73448,0.73414,0.73425,42800000.0
2007-05-04 06:48:00,0.7346,0.7346,0.7346,0.7346,9500000.0
2007-05-04 06:49:00,0.7345,0.7346,0.7345,0.7346,79800001.0
2007-05-04 06:50:00,0.7347,0.7347,0.73465,0.73465,114699996.0
2007-05-04 06:51:00,0.7347,0.7347,0.7346,0.7346,99400000.0
2007-05-04 06:52:00,0.7346,0.7346,0.7346,0.7346,47000000.0
2007-05-04 06:53:00,0.73429,0.73446,0.73428,0.73435,107699996.0
2007-05-04 06:54:00,0.7346,0.7346,0.7346,0.7346,29999999.0
2007-05-04 06:55:00,0.7347,0.7347,0.7347,0.7347,22100001.0
2007-05-04 06:56:00,0.73414,0.73451,0.73414,0.7344,96899999.0
2007-05-04 06:57:00,0.73424,0.73438,0.7341,0.7343,127599999.0
2007-05-04 06:58:00,0.7346,0.7346,0.73435,0.73435,252900000.0
2007-05-04 06:59:00,0.7346,0.7346,0.7346,0.7346,11900000.0
2007-05-04 07:00:00,0.7346,0.7346,0.73455,0.7346,64000001.0
2007-05-04 07:01:00,0.7346,0.7346,0.7346,0.7346,23800000.0
2007-05-04 07:02:00,0.7343,0.73455,0.73428,0.73437,342200000.0
2007-05-04 07:03:00,0.7345,0.73475,0.7344,0.7344,516200012.0
2007-05-04 07:04:00,0.7347,0.73475,0.73445,0.7345,181100001.0
2007-05-04 07:05:00,0.7345,0.7345,0.7344,0.73445,108200002.0
2007-05-04 07:06:00,0.7345,0.7345,0.7345,0.7345,41400001.0
2007-05-04 07:07:00,0.73445,0.7346,0.7344,0.7344,209899999.0
2007-05-04 07:08:00,0.73435,0.73445,0.73435,0.73445,61000001.0
2007-05-04 07:09:00,0.7345,0.7345,0.7345,0.7345,32600001.0
2007-05-04 07:10:00,0.7345,0.7345,0.7345,0.7345,63600000.0
2007-05-04 07:11:00,0.7344,0.7345,0.7344,0.7345,111900002.0
2007-05-04 07:12:00,0.7346,0.7348,0.73445,0.7346,103399999.0
2007-05-04 07:13:00,0.73425,0.7345,0.73425,0.73434,111500000.0
2007-05-04 07:14:00,0.7346,0.7346,0.7345,0.7346,39900000.0
2007-05-04 07:15:00,0.7346,0.7346,0.7346,0.7346,36600001.0
2007-05-04 07:16:00,0.73427,0.73447,0.73422,0.73436,160000000.0
2007-05-04 07:17:00,0.7345,0.7345,0.7345,0.7345,90900000.0
2007-05-04 07:18:00,0.7344,0.7344,0.73425,0.73425,221900001.0
2007-05-04 07:19:00,0.7342,0.7346,0.7342,0.7346,431000006.0
2007-05-04 07:20:00,0.7346,0.7347,0.7346,0.7346,74900000.0
2007-05-04 07:21:00,0.7347,0.7347,0.7344,0.7344,252200000.0
2007-05-04 07:22:00,0.7344,0.7344,0.7342,0.7343,319400001.0
2007-05-04 07:23:00,0.7343,0.7345,0.73425,0.7344,178699998.0
2007-05-04 07:24:00,0.73435,0.73435,0.7342,0.7343,349700001.0
2007-05-04 07:25:00,0.7343,0.7343,0.7343,0.7343,70800000.0
2007-05-04 07:26:00,0.7343,0.7343,0.73425,0.73425,57300000.0
2007-05-04 07:27:00,0.7343,0.7343,0.7342,0.7343,222199999.0
2007-05-04 07:28:00,0.7343,0.7343,0.7341,0.7342,356499997.0
2007-05-04 07:29:00,0.7342,0.7342,0.7341,0.7342,77200001.0
2007-05-04 07:30:00,0.7342,0.7343,0.73405,0.7342,265000004.0
2007-05-04 07:31:00,0.7342,0.7342,0.73395,0.7341,497900003.0
2007-05-04 07:32:00,0.7341,0.7342,0.734,0.7342,276300007.0
2007-05-04 07:33:00,0.73415,0.7342,0.73415,0.7342,58800001.0
2007-05-04 07:34:00,0.7342,0.7342,0.734,0.734,63200001.0
2007-05-04 07:35:00,0.7342,0.7342,0.734,0.734,174899999.0
2007-05-04 07:36:00,0.734,0.7342,0.734,0.734,240599999.0
2007-05-04 07:37:00,0.73397,0.73407,0.73377,0.73393,313400001.0
2007-05-04 07:38:00,0.734,0.7341,0.7339,0.7339,215799996.0
2007-05-04 07:39:00,0.7339,0.734,0.73375,0.7338,363899999.0
2007-05-04 07:40:00,0.7338,0.73425,0.7338,0.7341,159199999.0
2007-05-04 07:41:00,0.7341,0.7341,0.734,0.7341,107800000.0
2007-05-04 07:42:00,0.7341,0.7341,0.734,0.734,70400000.0
2007-05-04 07:43:00,0.7341,0.7342,0.7341,0.7341,204799999.0
2007-05-04 07:44:00,0.7341,0.7349,0.734,0.734,536300000.0
2007-05-04 07:45:00,0.734,0.7341,0.734,0.7341,84200001.0
2007-05-04 07:46:00,0.7342,0.7342,0.7342,0.7342,52500000.0
2007-05-04 07:47:00,0.7342,0.7342,0.7341,0.7341,59400001.0
2007-05-04 07:48:00,0.7341,0.7342,0.734,0.7342,62700000.0
2007-05-04 07:49:00,0.7342,0.7342,0.7341,0.7342,110800003.0
2007-05-04 07:50:00,0.7342,0.7342,0.73395,0.7342,142499999.0
2007-05-04 07:51:00,0.73415,0.7342,0.734,0.73415,147200004.0
2007-05-04 07:52:00,0.7342,0.7343,0.7337,0.7337,506799995.0
2007-05-04 07:53:00,0.7339,0.7339,0.7334,0.7336,1021000004.0
2007-05-04 07:54:00,0.7337,0.7337,0.733,0.73325,799100005.0
2007-05-04 07:55:00,0.7333,0.7335,0.7332,0.7335,389699998.0
2007-05-04 07:56:00,0.7335,0.7335,0.73335,0.73335,111199999.0
2007-05-04 07:57:00,0.7335,0.7338,0.7335,0.73375,167800000.0
2007-05-04 07:58:00,0.73375,0.7341,0.73375,0.73405,577100006.0
2007-05-04 07:59:00,0.7341,0.7343,0.734,0.7343,310200004.0
2007-05-04 08:00:00,0.7343,0.7343,0.7342,0.7342,96700001.0
2007-05-04 08:01:00,0.73425,0.7344,0.73425,0.7344,129500003.0
2007-05-04 08:02:00,0.7344,0.7345,0.7343,0.7345,165300004.0
2007-05-04 08:03:00,0.7345,0.7346,0.7344,0.7346,157200004.0
2007-05-04 08:04:00,0.7346,0.7346,0.73435,0.7346,114100000.0
2007-05-04 08:05:00,0.73455,0.73495,0.73455,0.73495,384800007.0
2007-05-04 08:06:00,0.735,0.7351,0.7345,0.73475,701300006.0
2007-05-04 08:07:00,0.7348,0.735,0.73475,0.73495,240400000.0
2007-05-04 08:08:00,0.7348,0.735,0.7347,0.7348,145100000.0
2007-05-04 08:09:00,0.73475,0.7348,0.7346,0.7348,197100004.0
2007-05-04 08:10:00,0.7348,0.735,0.7348,0.735,197700000.0
2007-05-04 08:11:00,0.735,0.7351,0.7349,0.735,161500001.0
2007-05-04 08:12:00,0.7349,0.7351,0.7349,0.7351,477199997.0
2007-05-04 08:13:00,0.73505,0.7352,0.7349,0.73505,197200000.0
2007-05-04 08:14:00,0.73505,0.7351,0.73485,0.7351,182300002.0
2007-05-04 08:15:00,0.7351,0.7351,0.7349,0.735,120400002.0
2007-05-04 08:16:00,0.735,0.7351,0.7348,0.73495,232299998.0
2007-05-04 08:17:00,0.73495,0.7351,0.7347,0.73475,321500002.0
2007-05-04 08:18:00,0.7347,0.7348,0.73445,0.7345,548300006.0
2007-05-04 08:19:00,0.7346,0.7346,0.7344,0.7345,391000003.0
2007-05-04 08:20:00,0.7345,0.7346,0.7343,0.7344,384199999.0
2007-05-04 08:21:00,0.73445,0.7345,0.7344,0.7345,132100005.0
2007-05-04 08:22:00,0.7345,0.7345,0.73435,0.7344,319600001.0
2007-05-04 08:23:00,0.7344,0.7344,0.7344,0.7344,143199999.0
2007-05-04 08:24:00,0.7344,0.7344,0.7344,0.7344,165199997.0
2007-05-04 08:25:00,0.7344,0.7344,0.7344,0.7344,109599998.0
2007-05-04 08:26:00,0.7344,0.7346,0.7344,0.7346,225200000.0
2007-05-04 08:27:00,0.7346,0.7348,0.7345,0.7347,502400000.0
2007-05-04 08:28:00,0.7347,0.7349,0.7346,0.7349,205299998.0
2007-05-04 08:29:00,0.7347,0.7347,0.7347,0.7347,48800000.0
2007-05-04 08:30:00,0.73462,0.73483,0.73449,0.73452,129800000.0
2007-05-04 08:31:00,0.73448,0.73461,0.73448,0.73457,80000000.0
2007-05-04 08:32:00,0.7349,0.7351,0.7347,0.735,456800000.0
2007-05-04 08:33:00,0.7349,0.7349,0.7347,0.7347,369999998.0
2007-05-04 08:34:00,0.7347,0.7347,0.73465,0.73465,86000000.0
2007-05-04 08:35:00,0.7347,0.7348,0.7346,0.7347,516599998.0
2007-05-04 08:36:00,0.7346,0.7347,0.73445,0.73455,256700004.0
2007-05-04 08:37:00,0.7345,0.7345,0.73445,0.73445,141100001.0
2007-05-04 08:38:00,0.7345,0.7346,0.73445,0.7345,259400002.0
2007-05-04 08:39:00,0.7345,0.7345,0.73445,0.7345,135400000.0
2007-05-04 08:40:00,0.7345,0.7347,0.7345,0.7347,367800006.0
2007-05-04 08:41:00,0.7347,0.7349,0.7347,0.7349,601399994.0
2007-05-04 08:42:00,0.7349,0.7351,0.7347,0.7351,318900002.0
2007-05-04 08:43:00,0.7351,0.7351,0.7349,0.7349,186900001.0
2007-05-04 08:44:00,0.7349,0.7351,0.7349,0.7351,42800001.0
2007-05-04 08:45:00,0.73505,0.73505,0.7349,0.735,199199998.0
2007-05-04 08:46:00,0.7351,0.7351,0.73485,0.73505,58199998.0
2007-05-04 08:47:00,0.7351,0.7351,0.73505,0.7351,11900000.0
2007-05-04 08:48:00,0.7351,0.7351,0.7349,0.7349,169300002.0
2007-05-04 08:49:00,0.73495,0.735,0.73465,0.73465,69500000.0
2007-05-04 08:50:00,0.7347,0.73485,0.73445,0.7346,208499996.0
2007-05-04 08:51:00,0.73447,0.7347,0.73427,0.7347,83000000.0
2007-05-04 08:52:00,0.7347,0.7349,0.7347,0.7347,33600000.0
2007-05-04 08:53:00,0.7348,0.7349,0.7347,0.7347,160200000.0
2007-05-04 08:54:00,0.7347,0.7348,0.7347,0.7348,140200001.0
2007-05-04 08:55:00,0.73495,0.735,0.7349,0.735,139199997.0
2007-05-04 08:56:00,0.73459,0.73493,0.73456,0.7346,169899999.0
2007-05-04 08:57:00,0.73495,0.73495,0.7347,0.7349,54000000.0
2007-05-04 08:58:00,0.73485,0.73485,0.7347,0.7348,10400000.0
2007-05-04 08:59:00,0.7347,0.7349,0.7347,0.7348,189199997.0
2007-05-04 09:00:00,0.73485,0.7351,0.73485,0.7351,123800001.0
2007-05-04 09:01:00,0.7351,0.73515,0.73495,0.73515,232700001.0
2007-05-04 09:02:00,0.7351,0.73525,0.73495,0.73515,497300002.0
2007-05-04 09:03:00,0.7352,0.7354,0.735,0.73515,158200001.0
2007-05-04 09:04:00,0.7352,0.7352,0.7352,0.7352,600000.0
2007-05-04 09:05:00,0.73515,0.73515,0.73495,0.73505,541300008.0
2007-05-04 09:06:00,0.7351,0.7351,0.7349,0.7349,69099998.0
2007-05-04 09:07:00,0.7349,0.7351,0.73475,0.7348,451799998.0
2007-05-04 09:08:00,0.73475,0.7351,0.73475,0.7351,244299999.0
2007-05-04 09:09:00,0.7351,0.7351,0.7351,0.7351,3100000.0
2007-05-04 09:10:00,0.7351,0.7351,0.7345,0.7345,204000000.0
2007-05-04 09:11:00,0.7345,0.7346,0.7345,0.7346,327600005.0
2007-05-04 09:12:00,0.7348,0.7351,0.7346,0.73495,544600004.0
2007-05-04 09:13:00,0.735,0.735,0.73465,0.7348,315299999.0
2007-05-04 09:14:00,0.7348,0.73495,0.73455,0.7346,404699998.0
2007-05-04 09:15:00,0.73475,0.7348,0.73455,0.73455,69300000.0
2007-05-04 09:16:00,0.7346,0.7347,0.7346,0.7347,37100000.0
2007-05-04 09:17:00,0.7347,0.7348,0.73455,0.7346,220299998.0
2007-05-04 09:18:00,0.7346,0.7347,0.7346,0.7346,106299999.0
2007-05-04 09:19:00,0.7347,0.7347,0.7346,0.7346,139299999.0
2007-05-04 09:20:00,0.7347,0.7347,0.7345,0.7345,187099999.0
2007-05-04 09:21:00,0.73445,0.7346,0.73445,0.7345,146300001.0
2007-05-04 09:22:00,0.7345,0.7347,0.7344,0.7345,804199998.0
2007-05-04 09:23:00,0.7346,0.7346,0.7344,0.7344,721599997.0
2007-05-04 09:24:00,0.73414,0.73434,0.73404,0.73419,69600000.0
2007-05-04 09:25:00,0.7344,0.7345,0.7343,0.7344,340500001.0
2007-05-04 09:26:00,0.7345,0.7347,0.73445,0.7345,381799997.0
2007-05-04 09:27:00,0.7345,0.7346,0.7345,0.7346,226800003.0
2007-05-04 09:28:00,0.7346,0.7346,0.73435,0.7344,668899998.0
2007-05-04 09:29:00,0.73435,0.7344,0.73425,0.7343,248100000.0
2007-05-04 09:30:00,0.7343,0.73455,0.73425,0.73455,237900002.0
2007-05-04 09:31:00,0.73455,0.7346,0.7344,0.7346,141499997.0
2007-05-04 09:32:00,0.7344,0.7346,0.7344,0.7346,166900000.0
2007-05-04 09:33:00,0.7345,0.7346,0.7344,0.7345,205000004.0
2007-05-04 09:34:00,0.7344,0.7346,0.7344,0.7345,302499997.0
2007-05-04 09:35:00,0.7345,0.7345,0.73395,0.73395,761899999.0
2007-05-04 09:36:00,0.73395,0.7343,0.73385,0.73405,872599987.0
2007-05-04 09:37:00,0.73405,0.7341,0.73395,0.7341,449199993.0
2007-05-04 09:38:00,0.7341,0.7342,0.7341,0.7341,276799999.0
2007-05-04 09:39:00,0.7341,0.7342,0.7339,0.73405,576000003.0
2007-05-04 09:40:00,0.73405,0.7343,0.734,0.7341,481799999.0
2007-05-04 09:41:00,0.7341,0.7341,0.73365,0.7337,383999999.0
2007-05-04 09:42:00,0.7337,0.7338,0.73355,0.7336,614000000.0
2007-05-04 09:43:00,0.7337,0.7338,0.7336,0.7338,131699999.0
2007-05-04 09:44:00,0.7338,0.7343,0.7338,0.7342,434099999.0
2007-05-04 09:45:00,0.7342,0.7345,0.73415,0.7343,261299998.0
2007-05-04 09:46:00,0.7343,0.7345,0.7343,0.7344,608899995.0
2007-05-04 09:47:00,0.7344,0.7344,0.73395,0.73395,347699998.0
2007-05-04 09:48:00,0.73379,0.73428,0.73375,0.7342,373500000.0
2007-05-04 09:49:00,0.7342,0.7342,0.73405,0.73405,36000000.0
2007-05-04 09:50:00,0.73405,0.7341,0.73405,0.7341,36300001.0
2007-05-04 09:51:00,0.7342,0.7345,0.7342,0.7342,493500002.0
2007-05-04 09:52:00,0.7342,0.7343,0.7342,0.7343,33200000.0
2007-05-04 09:53:00,0.7343,0.7343,0.7343,0.7343,4800000.0
2007-05-04 09:54:00,0.7342,0.7342,0.734,0.7342,135400002.0
2007-05-04 09:55:00,0.7341,0.7343,0.734,0.7342,359200000.0
2007-05-04 09:56:00,0.7342,0.7344,0.7341,0.73415,247100000.0
2007-05-04 09:57:00,0.73435,0.73435,0.7342,0.7342,112600002.0
2007-05-04 09:58:00,0.7342,0.73425,0.73415,0.7342,56199999.0
2007-05-04 09:59:00,0.7342,0.7342,0.7342,0.7342,86399998.0
2007-05-04 10:00:00,0.7342,0.7342,0.7342,0.7342,20400000.0
2007-05-04 10:01:00,0.7342,0.7344,0.7342,0.7342,179200001.0
2007-05-04 10:02:00,0.7342,0.7342,0.7342,0.7342,53800000.0
2007-05-04 10:03:00,0.7342,0.7342,0.7342,0.7342,15600000.0
2007-05-04 10:04:00,0.7342,0.7342,0.7342,0.7342,19500000.0
2007-05-04 10:05:00,0.7342,0.7342,0.7342,0.7342,64400000.0
2007-05-04 10:06:00,0.7342,0.7342,0.73415,0.73415,58900001.0
2007-05-04 10:07:00,0.73415,0.7344,0.73415,0.7343,107699999.0
2007-05-04 10:08:00,0.7343,0.7343,0.7342,0.7342,76000000.0
2007-05-04 10:09:00,0.7344,0.7344,0.7342,0.73425,183300001.0
2007-05-04 10:10:00,0.73415,0.7343,0.73415,0.7343,41800000.0
2007-05-04 10:11:00,0.7343,0.7343,0.7341,0.7342,86599999.0
2007-05-04 10:12:00,0.7342,0.7342,0.734,0.734,64700000.0
2007-05-04 10:13:00,0.7342,0.7344,0.7341,0.7344,180000000.0
2007-05-04 10:14:00,0.7342,0.7344,0.7342,0.7343,157199998.0
2007-05-04 10:15:00,0.7344,0.7344,0.73425,0.73435,73599999.0
2007-05-04 10:16:00,0.7344,0.7345,0.7344,0.7344,18800000.0
2007-05-04 10:17:00,0.7342,0.73447,0.734,0.73433,227400000.0
2007-05-04 10:18:00,0.7344,0.735,0.73435,0.7349,139300000.0
2007-05-04 10:19:00,0.7349,0.7349,0.7344,0.7347,425200000.0
2007-05-04 10:20:00,0.7347,0.73495,0.7345,0.7349,386399995.0
2007-05-04 10:21:00,0.73485,0.735,0.7347,0.7347,616099991.0
2007-05-04 10:22:00,0.7347,0.735,0.7347,0.7347,309899999.0
2007-05-04 10:23:00,0.7347,0.7351,0.73465,0.7351,349100008.0
2007-05-04 10:24:00,0.735,0.7351,0.735,0.7351,134200000.0
2007-05-04 10:25:00,0.7351,0.7352,0.735,0.7351,242199998.0
2007-05-04 10:26:00,0.7351,0.7352,0.7351,0.7352,78600000.0
2007-05-04 10:27:00,0.7352,0.7352,0.7351,0.7351,144600000.0
2007-05-04 10:28:00,0.7351,0.7351,0.7348,0.7348,103199999.0
2007-05-04 10:29:00,0.7348,0.7349,0.7344,0.7345,194300001.0
2007-05-04 10:30:00,0.7345,0.7351,0.7345,0.735,200800004.0
2007-05-04 10:31:00,0.7349,0.7349,0.73485,0.73485,47900000.0
2007-05-04 10:32:00,0.7349,0.7349,0.73485,0.73485,21600000.0
2007-05-04 10:33:00,0.7349,0.7349,0.73465,0.73465,206399998.0
2007-05-04 10:34:00,0.73465,0.7347,0.73465,0.73465,135200000.0
2007-05-04 10:35:00,0.7347,0.7348,0.73465,0.7348,107300000.0
2007-05-04 10:36:00,0.7348,0.7352,0.7348,0.7352,652399991.0
2007-05-04 10:37:00,0.7352,0.7357,0.73505,0.7355,411499997.0
2007-05-04 10:38:00,0.7355,0.7355,0.7348,0.735,344700000.0
2007-05-04 10:39:00,0.735,0.735,0.7346,0.7347,846600007.0
2007-05-04 10:40:00,0.7347,0.7347,0.73445,0.7345,742299992.0
2007-05-04 10:41:00,0.7344,0.7346,0.7343,0.7345,142000003.0
2007-05-04 10:42:00,0.7345,0.7348,0.7344,0.7345,683599999.0
2007-05-04 10:43:00,0.7345,0.7348,0.7345,0.7348,590900003.0
2007-05-04 10:44:00,0.7348,0.7348,0.7345,0.7346,414299996.0
2007-05-04 10:45:00,0.7346,0.7347,0.7345,0.7345,338100008.0
2007-05-04 10:46:00,0.7345,0.7346,0.7343,0.7344,258900002.0
2007-05-04 10:47:00,0.7344,0.7344,0.7342,0.7342,426599997.0
2007-05-04 10:48:00,0.7342,0.7342,0.734,0.734,342199997.0
2007-05-04 10:49:00,0.734,0.7341,0.7337,0.7338,557000002.0
2007-05-04 10:50:00,0.7338,0.734,0.73375,0.734,541799989.0
2007-05-04 10:51:00,0.734,0.7343,0.7339,0.7341,1119900003.0
2007-05-04 10:52:00,0.73405,0.7344,0.73385,0.7342,251599999.0
2007-05-04 10:53:00,0.7344,0.7344,0.7342,0.7342,262700002.0
2007-05-04 10:54:00,0.7342,0.7342,0.73415,0.73415,401199996.0
2007-05-04 10:55:00,0.7343,0.7344,0.7343,0.73435,20100000.0
2007-05-04 10:56:00,0.7344,0.7344,0.7339,0.7339,273699995.0
2007-05-04 10:57:00,0.73385,0.7341,0.73385,0.7339,182799998.0
2007-05-04 10:58:00,0.73385,0.7342,0.73375,0.73385,504899998.0
2007-05-04 10:59:00,0.7339,0.734,0.7339,0.734,215200001.0
2007-05-04 11:00:00,0.73395,0.734,0.7339,0.73395,505200004.0
2007-05-04 11:01:00,0.734,0.734,0.73395,0.73395,225699999.0
2007-05-04 11:02:00,0.734,0.7346,0.73395,0.7345,408500001.0
2007-05-04 11:03:00,0.7345,0.7348,0.73445,0.73445,191899997.0
2007-05-04 11:04:00,0.7345,0.73455,0.7343,0.73455,84000000.0
2007-05-04 11:05:00,0.73455,0.73455,0.7344,0.7344,35400000.0
2007-05-04 11:06:00,0.7344,0.7344,0.7344,0.7344,120400002.0
2007-05-04 11:07:00,0.7346,0.7346,0.7346,0.7346,4800000.0
2007-05-04 11:08:00,0.7346,0.7349,0.7346,0.7347,172100001.0
2007-05-04 11:09:00,0.7347,0.7348,0.7345,0.7348,56400000.0
2007-05-04 11:10:00,0.73455,0.73485,0.73424,0.73442,567500002.0
2007-05-04 11:11:00,0.7346,0.7348,0.7341,0.73445,344900002.0
2007-05-04 11:12:00,0.73445,0.73445,0.7342,0.7342,178300002.0
2007-05-04 11:13:00,0.7342,0.7342,0.73395,0.7341,241399999.0
2007-05-04 11:14:00,0.73405,0.7341,0.73395,0.7341,372800004.0
2007-05-04 11:15:00,0.7341,0.7341,0.7341,0.7341,290400001.0
2007-05-04 11:16:00,0.7341,0.7341,0.734,0.734,134499999.0
2007-05-04 11:17:00,0.734,0.734,0.7338,0.7339,221399996.0
2007-05-04 11:18:00,0.734,0.734,0.7339,0.7339,45100002.0
2007-05-04 11:19:00,0.7339,0.734,0.7338,0.734,521399996.0
2007-05-04 11:20:00,0.734,0.734,0.7339,0.734,68700003.0
2007-05-04 11:21:00,0.734,0.7341,0.73395,0.73405,228100004.0
2007-05-04 11:22:00,0.73405,0.7343,0.73405,0.7342,110700000.0
2007-05-04 11:23:00,0.7342,0.7345,0.7342,0.7344,79799999.0
2007-05-04 11:24:00,0.7344,0.7345,0.73415,0.7342,289300001.0
2007-05-04 11:25:00,0.7342,0.7343,0.7341,0.7343,165099999.0
2007-05-04 11:26:00,0.73425,0.73425,0.7341,0.7341,118299998.0
2007-05-04 11:27:00,0.7341,0.7341,0.7341,0.7341,3400000.0
2007-05-04 11:28:00,0.73396,0.73422,0.73378,0.73378,157799999.0
2007-05-04 11:29:00,0.7342,0.7343,0.7341,0.7341,165400005.0
2007-05-04 11:30:00,0.7341,0.7342,0.7341,0.7341,165599998.0
2007-05-04 11:31:00,0.7341,0.7341,0.7341,0.7341,112499995.0
2007-05-04 11:32:00,0.7338,0.73394,0.73369,0.73385,1228299986.0
2007-05-04 11:33:00,0.7341,0.7342,0.734,0.734,307800001.0
2007-05-04 11:34:00,0.734,0.734,0.734,0.734,31900000.0
2007-05-04 11:35:00,0.7341,0.7342,0.73385,0.73385,322600000.0
2007-05-04 11:36:00,0.7339,0.7339,0.7336,0.7337,244899999.0
2007-05-04 11:37:00,0.7337,0.7338,0.7335,0.7337,403000000.0
2007-05-04 11:38:00,0.7337,0.7337,0.7336,0.7337,248700000.0
2007-05-04 11:39:00,0.7337,0.7337,0.7333,0.7337,330800002.0
2007-05-04 11:40:00,0.7337,0.734,0.7337,0.7339,163100000.0
2007-05-04 11:41:00,0.7339,0.734,0.7339,0.734,103100000.0
2007-05-04 11:42:00,0.7339,0.734,0.7335,0.7337,210100002.0
2007-05-04 11:43:00,0.7336,0.7337,0.7336,0.7337,118800000.0
2007-05-04 11:44:00,0.7339,0.7339,0.7337,0.7337,54100001.0
2007-05-04 11:45:00,0.7337,0.7337,0.7337,0.7337,87600000.0
2007-05-04 11:46:00,0.7337,0.7337,0.73345,0.7335,210000002.0
2007-05-04 11:47:00,0.7335,0.7335,0.7335,0.7335,116000000.0
2007-05-04 11:48:00,0.7335,0.7335,0.7335,0.7335,37300000.0
2007-05-04 11:49:00,0.73338,0.73347,0.73297,0.73332,456900000.0
2007-05-04 11:50:00,0.7335,0.7335,0.7335,0.7335,139300000.0
2007-05-04 11:51:00,0.7335,0.7337,0.7335,0.7337,193499998.0
2007-05-04 11:52:00,0.7337,0.7337,0.7337,0.7337,11200000.0
2007-05-04 11:53:00,0.7337,0.7337,0.7337,0.7337,13500000.0
2007-05-04 11:54:00,0.7337,0.7337,0.73365,0.73365,112000001.0
2007-05-04 11:55:00,0.7337,0.7337,0.7337,0.7337,20600000.0
2007-05-04 11:56:00,0.7337,0.7338,0.7337,0.7338,120200001.0
2007-05-04 11:57:00,0.7337,0.7338,0.7337,0.7338,25400000.0
2007-05-04 11:58:00,0.7338,0.7338,0.73375,0.73375,96200001.0
2007-05-04 11:59:00,0.7338,0.7338,0.73375,0.73375,72300002.0
2007-05-04 12:00:00,0.7338,0.7338,0.7338,0.7338,10300000.0
2007-05-04 12:01:00,0.7337,0.7338,0.7337,0.7338,89100000.0
2007-05-04 12:02:00,0.73375,0.73375,0.73375,0.73375,14300000.0
2007-05-04 12:03:00,0.7338,0.7338,0.7337,0.7337,83500000.0
2007-05-04 12:04:00,0.7338,0.7339,0.73375,0.7339,258400006.0
2007-05-04 12:05:00,0.7339,0.7339,0.7338,0.7338,339599998.0
2007-05-04 12:06:00,0.7338,0.7338,0.7338,0.7338,23800000.0
2007-05-04 12:07:00,0.7337,0.7338,0.7337,0.7338,90299999.0
2007-05-04 12:08:00,0.7338,0.7338,0.7338,0.7338,18300000.0
2007-05-04 12:09:00,0.7338,0.7338,0.73365,0.73375,231300003.0
2007-05-04 12:10:00,0.7338,0.7338,0.73375,0.73375,81900002.0
2007-05-04 12:11:00,0.7337,0.7338,0.7336,0.7337,357000007.0
2007-05-04 12:12:00,0.7337,0.7337,0.73355,0.7336,252500002.0
2007-05-04 12:13:00,0.73355,0.7336,0.73355,0.7336,53600000.0
2007-05-04 12:14:00,0.7336,0.7336,0.7336,0.7336,25200001.0
2007-05-04 12:15:00,0.7336,0.7336,0.7335,0.7336,173700002.0
2007-05-04 12:16:00,0.7336,0.7336,0.7336,0.7336,113300002.0
2007-05-04 12:17:00,0.7336,0.7336,0.73345,0.73345,89199999.0
2007-05-04 12:18:00,0.7335,0.7335,0.73345,0.73345,60000000.0
2007-05-04 12:19:00,0.7336,0.7336,0.7334,0.7336,271299998.0
2007-05-04 12:20:00,0.7337,0.7337,0.7334,0.7335,205700003.0
2007-05-04 12:21:00,0.73324,0.73336,0.73308,0.73329,574000005.0
2007-05-04 12:22:00,0.7337,0.7337,0.7334,0.7335,416699990.0
2007-05-04 12:23:00,0.73328,0.73352,0.73318,0.73333,563500001.0
2007-05-04 12:24:00,0.7336,0.7338,0.73355,0.7337,233300002.0
2007-05-04 12:25:00,0.73365,0.7337,0.73365,0.7337,61700001.0
2007-05-04 12:26:00,0.7335,0.73382,0.73332,0.73347,470500002.0
2007-05-04 12:27:00,0.73342,0.73374,0.7333,0.73361,296100000.0
2007-05-04 12:28:00,0.7339,0.7339,0.7337,0.7337,179400001.0
2007-05-04 12:29:00,0.7337,0.7337,0.7337,0.7337,73200001.0
2007-05-04 12:30:00,0.7337,0.7337,0.7337,0.7337,52000000.0
2007-05-04 12:31:00,0.7339,0.7339,0.7338,0.7339,172499999.0
2007-05-04 12:32:00,0.7339,0.7339,0.7339,0.7339,133199996.0
2007-05-04 12:33:00,0.7339,0.7339,0.7339,0.7339,99000000.0
2007-05-04 12:34:00,0.7339,0.7341,0.7338,0.7341,216999998.0
2007-05-04 12:35:00,0.7341,0.7343,0.7341,0.7343,281999999.0
2007-05-04 12:36:00,0.7343,0.7343,0.734,0.734,280600004.0
2007-05-04 12:37:00,0.7341,0.7341,0.73385,0.7341,535600007.0
2007-05-04 12:38:00,0.7341,0.7342,0.7341,0.7342,94800000.0
2007-05-04 12:39:00,0.7342,0.7342,0.7342,0.7342,113500003.0
2007-05-04 12:40:00,0.7342,0.7342,0.73415,0.7342,98600000.0
2007-05-04 12:41:00,0.7342,0.7342,0.73415,0.73415,127200002.0
2007-05-04 12:42:00,0.7342,0.7342,0.7342,0.7342,103900003.0
2007-05-04 12:43:00,0.7342,0.7342,0.73395,0.7341,366699999.0
2007-05-04 12:44:00,0.7341,0.7341,0.73365,0.7338,385400003.0
2007-05-04 12:45:00,0.7338,0.7338,0.7338,0.7338,50200001.0
2007-05-04 12:46:00,0.7339,0.7341,0.7338,0.7341,363200002.0
2007-05-04 12:47:00,0.734,0.734,0.734,0.734,85299999.0
2007-05-04 12:48:00,0.734,0.7341,0.734,0.7341,50100001.0
2007-05-04 12:49:00,0.7338,0.73393,0.73362,0.73393,559999988.0
2007-05-04 12:50:00,0.734,0.7341,0.73385,0.73395,236200000.0
2007-05-04 12:51:00,0.734,0.7341,0.734,0.7341,136200001.0
2007-05-04 12:52:00,0.7341,0.7341,0.7339,0.7339,391700001.0
2007-05-04 12:53:00,0.73395,0.73395,0.7336,0.7339,244699998.0
2007-05-04 12:54:00,0.7339,0.73395,0.7337,0.73375,304600000.0
2007-05-04 12:55:00,0.73375,0.7338,0.73355,0.73365,317299999.0
2007-05-04 12:56:00,0.73365,0.73365,0.73365,0.73365,54900002.0
2007-05-04 12:57:00,0.7337,0.73375,0.7337,0.7337,91100001.0
2007-05-04 12:58:00,0.7337,0.7338,0.7337,0.7338,160599998.0
2007-05-04 12:59:00,0.7338,0.7338,0.7336,0.73365,182299999.0
2007-05-04 13:00:00,0.73365,0.7338,0.7336,0.7337,456099999.0
2007-05-04 13:01:00,0.7337,0.7337,0.7337,0.7337,228199993.0
2007-05-04 13:02:00,0.7337,0.7337,0.7337,0.7337,49200000.0
2007-05-04 13:03:00,0.7337,0.7338,0.73355,0.7338,343700004.0
2007-05-04 13:04:00,0.7337,0.7339,0.7337,0.7339,89400000.0
2007-05-04 13:05:00,0.7339,0.734,0.73375,0.7338,449999998.0
2007-05-04 13:06:00,0.7338,0.734,0.7338,0.7339,301999991.0
2007-05-04 13:07:00,0.734,0.7341,0.734,0.7341,44599999.0
2007-05-04 13:08:00,0.7341,0.7341,0.7341,0.7341,15800000.0
2007-05-04 13:09:00,0.7341,0.7341,0.7341,0.7341,3600000.0
2007-05-04 13:10:00,0.7341,0.7341,0.734,0.73405,98800002.0
2007-05-04 13:11:00,0.7341,0.7343,0.73405,0.7341,375099998.0
2007-05-04 13:12:00,0.7341,0.7342,0.7341,0.7342,74000000.0
2007-05-04 13:13:00,0.7342,0.7343,0.73415,0.7343,178199999.0
2007-05-04 13:14:00,0.7343,0.73435,0.7343,0.7343,220000002.0
2007-05-04 13:15:00,0.7342,0.7342,0.7342,0.7342,86900000.0
2007-05-04 13:16:00,0.7342,0.7342,0.7342,0.7342,62100000.0
2007-05-04 13:17:00,0.7342,0.7342,0.7342,0.7342,9500000.0
2007-05-04 13:18:00,0.73387,0.73415,0.7338,0.73415,569700001.0
2007-05-04 13:19:00,0.7342,0.7342,0.7342,0.7342,23800000.0
2007-05-04 13:20:00,0.7342,0.7342,0.7341,0.7342,290200000.0
2007-05-04 13:21:00,0.73415,0.73415,0.7338,0.7338,674999997.0
2007-05-04 13:22:00,0.7338,0.7339,0.73355,0.7336,575699999.0
2007-05-04 13:23:00,0.73355,0.73405,0.73355,0.734,688700000.0
2007-05-04 13:24:00,0.734,0.7342,0.7338,0.7341,302600000.0
2007-05-04 13:25:00,0.734,0.734,0.73395,0.73395,86700000.0
2007-05-04 13:26:00,0.73395,0.734,0.7338,0.734,82299999.0
2007-05-04 13:27:00,0.734,0.734,0.7339,0.734,33500000.0
2007-05-04 13:28:00,0.73354,0.73374,0.7335,0.73366,62400002.0
2007-05-04 13:29:00,0.73359,0.73378,0.73351,0.73378,128200001.0
2007-05-04 13:30:00,0.7338,0.7338,0.7338,0.7338,204100000.0
2007-05-04 13:31:00,0.7338,0.7338,0.73375,0.73375,394600004.0
2007-05-04 13:32:00,0.7338,0.7338,0.73365,0.73375,260300000.0
2007-05-04 13:33:00,0.7338,0.7338,0.7338,0.7338,345899998.0
2007-05-04 13:34:00,0.7338,0.7338,0.73375,0.73375,110300000.0
2007-05-04 13:35:00,0.7338,0.7338,0.73375,0.7338,218700000.0
2007-05-04 13:36:00,0.7338,0.7338,0.7338,0.7338,46799999.0
2007-05-04 13:37:00,0.7338,0.73385,0.7338,0.7338,321899998.0
2007-05-04 13:38:00,0.73385,0.73385,0.73365,0.73365,331599995.0
2007-05-04 13:39:00,0.7337,0.73375,0.73365,0.7337,160900000.0
2007-05-04 13:40:00,0.7337,0.7337,0.73365,0.7337,662699999.0
2007-05-04 13:41:00,0.7337,0.7337,0.7336,0.7337,457300004.0
2007-05-04 13:42:00,0.7337,0.7337,0.7335,0.7335,735400005.0
2007-05-04 13:43:00,0.7335,0.7336,0.7335,0.7336,161599998.0
2007-05-04 13:44:00,0.7336,0.7336,0.73355,0.7336,48000000.0
2007-05-04 13:45:00,0.7336,0.7338,0.7336,0.7338,118100000.0
2007-05-04 13:46:00,0.7338,0.7338,0.7337,0.7338,110100000.0
2007-05-04 13:47:00,0.7338,0.7338,0.7338,0.7338,43200000.0
2007-05-04 13:48:00,0.7338,0.734,0.7338,0.73395,179300000.0
2007-05-04 13:49:00,0.7339,0.734,0.7337,0.7339,615099996.0
2007-05-04 13:50:00,0.7339,0.73395,0.7339,0.7339,163700002.0
2007-05-04 13:51:00,0.73395,0.73395,0.73375,0.73375,142900002.0
2007-05-04 13:52:00,0.7338,0.7338,0.7338,0.7338,166500001.0
2007-05-04 13:53:00,0.7338,0.7338,0.73375,0.73375,94700001.0
2007-05-04 13:54:00,0.7338,0.7338,0.73375,0.7338,114600002.0
2007-05-04 13:55:00,0.73375,0.7338,0.7337,0.7338,399799999.0
2007-05-04 13:56:00,0.7338,0.734,0.7338,0.734,194900002.0
2007-05-04 13:57:00,0.73395,0.7341,0.73395,0.7341,224599997.0
2007-05-04 13:58:00,0.7341,0.7342,0.734,0.73405,172900000.0
2007-05-04 13:59:00,0.73405,0.7341,0.734,0.734,286999999.0
2007-05-04 14:00:00,0.734,0.7342,0.73395,0.73405,530199995.0
2007-05-04 14:01:00,0.7341,0.7341,0.734,0.7341,133800001.0
2007-05-04 14:02:00,0.7341,0.7341,0.7339,0.7339,385200008.0
2007-05-04 14:03:00,0.734,0.734,0.73395,0.73395,204400003.0
2007-05-04 14:04:00,0.734,0.73415,0.73395,0.73415,185000002.0
2007-05-04 14:05:00,0.7342,0.7345,0.7341,0.7345,326699995.0
2007-05-04 14:06:00,0.73445,0.73445,0.7342,0.7344,202900002.0
2007-05-04 14:07:00,0.7343,0.7345,0.7342,0.7342,368000003.0
2007-05-04 14:08:00,0.7342,0.73435,0.7342,0.73435,144400003.0
2007-05-04 14:09:00,0.73435,0.7344,0.7343,0.73435,81800000.0
2007-05-04 14:10:00,0.73435,0.7344,0.73435,0.73435,63200001.0
2007-05-04 14:11:00,0.7343,0.73435,0.73425,0.73425,94700000.0
2007-05-04 14:12:00,0.73425,0.73425,0.7341,0.7341,182600000.0
2007-05-04 14:13:00,0.7341,0.7343,0.7341,0.7342,124900002.0
2007-05-04 14:14:00,0.7342,0.7344,0.7342,0.7343,170700000.0
2007-05-04 14:15:00,0.7343,0.7344,0.73415,0.7344,396599994.0
2007-05-04 14:16:00,0.7344,0.7345,0.7343,0.7345,238600001.0
2007-05-04 14:17:00,0.7344,0.7346,0.7344,0.7346,756299999.0
2007-05-04 14:18:00,0.7346,0.7348,0.7345,0.7346,318700003.0
2007-05-04 14:19:00,0.7345,0.7346,0.73445,0.7345,557599998.0
2007-05-04 14:20:00,0.7345,0.7345,0.7345,0.7345,538899997.0
2007-05-04 14:21:00,0.7345,0.7347,0.7344,0.7347,769100002.0
2007-05-04 14:22:00,0.7347,0.7351,0.7347,0.735,675999991.0
2007-05-04 14:23:00,0.735,0.735,0.7347,0.7347,620200001.0
2007-05-04 14:24:00,0.7347,0.7347,0.7343,0.7344,872900001.0
2007-05-04 14:25:00,0.7344,0.7345,0.73435,0.7344,338600000.0
2007-05-04 14:26:00,0.7344,0.7345,0.73435,0.73445,481699992.0
2007-05-04 14:27:00,0.7344,0.7344,0.7343,0.7343,415599999.0
2007-05-04 14:28:00,0.7343,0.7343,0.734,0.734,405899997.0
2007-05-04 14:29:00,0.734,0.7342,0.7337,0.734,342000000.0
2007-05-04 14:30:00,0.7338,0.7349,0.7335,0.7344,110800000.0
2007-05-04 14:31:00,0.7344,0.7349,0.7342,0.7349,713499999.0
2007-05-04 14:32:00,0.7349,0.7349,0.7348,0.7348,421200000.0
2007-05-04 14:33:00,0.7348,0.7349,0.734,0.7341,321900000.0
2007-05-04 14:34:00,0.7348,0.7349,0.7339,0.734,627800010.0
2007-05-04 14:35:00,0.734,0.7343,0.73315,0.73315,425700001.0
2007-05-04 14:36:00,0.734,0.7341,0.7332,0.73405,656899996.0
2007-05-04 14:37:00,0.73405,0.73405,0.7332,0.7338,606500001.0
2007-05-04 14:38:00,0.73365,0.73425,0.7331,0.7341,543399999.0
2007-05-04 14:39:00,0.73395,0.7342,0.73395,0.73415,443299999.0
2007-05-04 14:40:00,0.73415,0.7342,0.734,0.73405,226600001.0
2007-05-04 14:41:00,0.7341,0.7344,0.7341,0.7344,768300005.0
2007-05-04 14:42:00,0.73435,0.7353,0.7342,0.73495,906399999.0
2007-05-04 14:43:00,0.7346,0.7352,0.7346,0.73505,886700009.0
2007-05-04 14:44:00,0.7351,0.7351,0.7346,0.7348,879200011.0
2007-05-04 14:45:00,0.7348,0.7351,0.7346,0.7351,1091099993.0
2007-05-04 14:46:00,0.7351,0.73535,0.7348,0.7348,1283099999.0
2007-05-04 14:47:00,0.7348,0.7351,0.7347,0.7347,922399995.0
2007-05-04 14:48:00,0.7347,0.735,0.7345,0.7347,997300005.0
2007-05-04 14:49:00,0.7347,0.7347,0.7343,0.7344,582499996.0
2007-05-04 14:50:00,0.7344,0.7344,0.7341,0.7342,483599999.0
2007-05-04 14:51:00,0.7343,0.7348,0.73425,0.73465,630999990.0
2007-05-04 14:52:00,0.73465,0.73465,0.7342,0.7344,1182600002.0
2007-05-04 14:53:00,0.7344,0.7345,0.73435,0.7345,132199999.0
2007-05-04 14:54:00,0.7345,0.7345,0.7343,0.7343,568200003.0
2007-05-04 14:55:00,0.7343,0.7345,0.7341,0.73435,888300005.0
2007-05-04 14:56:00,0.7344,0.7347,0.7344,0.7345,446399997.0
2007-05-04 14:57:00,0.7345,0.7356,0.73445,0.7356,639100003.0
2007-05-04 14:58:00,0.7356,0.7358,0.7356,0.7357,340699995.0
2007-05-04 14:59:00,0.7357,0.7357,0.7356,0.7357,663600004.0
2007-05-04 15:00:00,0.7357,0.7357,0.73555,0.7356,593599998.0
2007-05-04 15:01:00,0.7357,0.73575,0.7353,0.7354,587399997.0
2007-05-04 15:02:00,0.7354,0.7355,0.7352,0.7354,571699999.0
2007-05-04 15:03:00,0.7354,0.7355,0.73535,0.7354,688699998.0
2007-05-04 15:04:00,0.7354,0.7357,0.7352,0.7355,918399997.0
2007-05-04 15:05:00,0.7356,0.7357,0.73545,0.73545,265899998.0
2007-05-04 15:06:00,0.73555,0.7356,0.7355,0.7355,221500000.0
2007-05-04 15:07:00,0.7356,0.7356,0.73555,0.73555,52800000.0
2007-05-04 15:08:00,0.73518,0.73559,0.73491,0.73551,347099999.0
2007-05-04 15:09:00,0.7355,0.7356,0.7355,0.7356,74999999.0
2007-05-04 15:10:00,0.7356,0.7356,0.7355,0.7355,185900001.0
2007-05-04 15:11:00,0.7356,0.7356,0.73545,0.7356,273100003.0
2007-05-04 15:12:00,0.73545,0.7356,0.73545,0.7356,157100000.0
2007-05-04 15:13:00,0.73555,0.7357,0.7355,0.7357,171400000.0
2007-05-04 15:14:00,0.7356,0.7357,0.73555,0.73555,195300001.0
2007-05-04 15:15:00,0.73555,0.73555,0.7353,0.7355,278300001.0
2007-05-04 15:16:00,0.7355,0.7355,0.7355,0.7355,13800000.0
2007-05-04 15:17:00,0.7355,0.7355,0.7355,0.7355,85900001.0
2007-05-04 15:18:00,0.7355,0.7355,0.73545,0.73545,75200001.0
2007-05-04 15:19:00,0.7355,0.7355,0.73545,0.7355,243800000.0
2007-05-04 15:20:00,0.7355,0.7355,0.7355,0.7355,600000.0
2007-05-04 15:21:00,0.7355,0.7355,0.7355,0.7355,120900001.0
2007-05-04 15:22:00,0.7355,0.7357,0.7355,0.73565,483299997.0
2007-05-04 15:23:00,0.7357,0.7357,0.73565,0.73565,87599999.0
2007-05-04 15:24:00,0.7357,0.7358,0.7357,0.7358,146300002.0
2007-05-04 15:25:00,0.7358,0.7358,0.7357,0.7357,36599999.0
2007-05-04 15:26:00,0.7357,0.7357,0.7354,0.7354,253599999.0
2007-05-04 15:27:00,0.7355,0.7356,0.7355,0.7356,66000000.0
2007-05-04 15:28:00,0.7357,0.7357,0.73555,0.7356,317000001.0
2007-05-04 15:29:00,0.7356,0.7358,0.73555,0.73575,422500006.0
2007-05-04 15:30:00,0.7358,0.7358,0.7356,0.7357,616799999.0
2007-05-04 15:31:00,0.7357,0.7357,0.73555,0.73555,384600002.0
2007-05-04 15:32:00,0.7356,0.7357,0.7356,0.7357,485399996.0
2007-05-04 15:33:00,0.7357,0.7357,0.7357,0.7357,491000004.0
2007-05-04 15:34:00,0.7357,0.7359,0.7357,0.7359,383699999.0
2007-05-04 15:35:00,0.7361,0.73635,0.736,0.7361,667100003.0
2007-05-04 15:36:00,0.7361,0.7367,0.7361,0.7366,891199998.0
2007-05-04 15:37:00,0.73665,0.7372,0.73665,0.7369,634599998.0
2007-05-04 15:38:00,0.737,0.7376,0.737,0.7375,1054699994.0
2007-05-04 15:39:00,0.7375,0.7378,0.7372,0.73725,1209400005.0
2007-05-04 15:40:00,0.73725,0.7375,0.7372,0.7373,555499996.0
2007-05-04 15:41:00,0.7373,0.7374,0.7372,0.7374,320700000.0
2007-05-04 15:42:00,0.7373,0.7374,0.737,0.737,868399996.0
2007-05-04 15:43:00,0.7372,0.7375,0.737,0.7374,648500006.0
2007-05-04 15:44:00,0.7374,0.7375,0.7372,0.7372,171599999.0
2007-05-04 15:45:00,0.7373,0.7373,0.7371,0.7372,173900001.0
2007-05-04 15:46:00,0.7372,0.7373,0.73715,0.73715,215399998.0
2007-05-04 15:47:00,0.7371,0.7372,0.7369,0.73705,300900000.0
2007-05-04 15:48:00,0.7369,0.737,0.7367,0.7369,291000002.0
2007-05-04 15:49:00,0.7368,0.7368,0.7366,0.7368,196600001.0
2007-05-04 15:50:00,0.7368,0.7368,0.7364,0.73655,404899998.0
2007-05-04 15:51:00,0.73655,0.73655,0.7363,0.7364,397000004.0
2007-05-04 15:52:00,0.7363,0.7364,0.7361,0.73615,729699995.0
2007-05-04 15:53:00,0.7362,0.7363,0.7357,0.7357,902500009.0
2007-05-04 15:54:00,0.7357,0.7358,0.73545,0.73545,498699998.0
2007-05-04 15:55:00,0.7354,0.7355,0.73535,0.7355,991100000.0
2007-05-04 15:56:00,0.7355,0.7355,0.7351,0.7353,1154200008.0
2007-05-04 15:57:00,0.7353,0.7353,0.73505,0.73525,902599998.0
2007-05-04 15:58:00,0.73525,0.7356,0.73525,0.7355,270499997.0
2007-05-04 15:59:00,0.7355,0.7355,0.7352,0.7352,434200001.0
2007-05-04 16:00:00,0.7352,0.7353,0.735,0.7351,1107899997.0
2007-05-04 16:01:00,0.7352,0.7353,0.7351,0.7352,422300001.0
2007-05-04 16:02:00,0.7353,0.7356,0.7353,0.7354,342300001.0
2007-05-04 16:03:00,0.7354,0.7355,0.7354,0.7354,486100006.0
2007-05-04 16:04:00,0.7354,0.7357,0.7354,0.7357,278400004.0
2007-05-04 16:05:00,0.73565,0.7357,0.7356,0.7357,350000001.0
2007-05-04 16:06:00,0.7357,0.7357,0.73535,0.73555,704600005.0
2007-05-04 16:07:00,0.7356,0.7356,0.73535,0.7354,495300004.0
2007-05-04 16:08:00,0.7354,0.7355,0.7354,0.7354,338200001.0
2007-05-04 16:09:00,0.7354,0.7355,0.7354,0.7355,339700000.0
2007-05-04 16:10:00,0.73545,0.7355,0.73535,0.7354,227399997.0
2007-05-04 16:11:00,0.7355,0.7356,0.7354,0.7356,195800001.0
2007-05-04 16:12:00,0.7356,0.7358,0.7356,0.7356,285099998.0
2007-05-04 16:13:00,0.7356,0.7358,0.7355,0.7355,216600006.0
2007-05-04 16:14:00,0.7355,0.7356,0.7355,0.7355,110000002.0
2007-05-04 16:15:00,0.7356,0.7358,0.73555,0.7357,343600000.0
2007-05-04 16:16:00,0.7357,0.7357,0.7354,0.7354,347500006.0
2007-05-04 16:17:00,0.7354,0.7354,0.73535,0.7354,191499999.0
2007-05-04 16:18:00,0.73535,0.7354,0.73535,0.7354,101000001.0
2007-05-04 16:19:00,0.7354,0.7354,0.7352,0.7353,165399999.0
2007-05-04 16:20:00,0.7353,0.7354,0.7352,0.7353,320600004.0
2007-05-04 16:21:00,0.7353,0.7353,0.7352,0.7353,97799999.0
2007-05-04 16:22:00,0.7353,0.7353,0.7353,0.7353,24800000.0
2007-05-04 16:23:00,0.7353,0.7353,0.7352,0.7353,80200000.0
2007-05-04 16:24:00,0.73525,0.7353,0.7352,0.7353,96300001.0
2007-05-04 16:25:00,0.73525,0.7355,0.73525,0.7355,266999998.0
2007-05-04 16:26:00,0.7356,0.7357,0.7355,0.7356,247199999.0
2007-05-04 16:27:00,0.7356,0.7356,0.7354,0.7354,119000001.0
2007-05-04 16:28:00,0.7354,0.7356,0.7353,0.7356,121900001.0
2007-05-04 16:29:00,0.7357,0.7357,0.7354,0.7355,65200001.0
2007-05-04 16:30:00,0.7355,0.73555,0.7354,0.73555,210700004.0
2007-05-04 16:31:00,0.73555,0.73555,0.7352,0.7352,629200000.0
2007-05-04 16:32:00,0.7352,0.7355,0.7351,0.7355,447699995.0
2007-05-04 16:33:00,0.7355,0.736,0.7352,0.7357,616200000.0
2007-05-04 16:34:00,0.7356,0.73575,0.7354,0.73555,304200000.0
2007-05-04 16:35:00,0.7356,0.7356,0.7353,0.7353,270500001.0
2007-05-04 16:36:00,0.7353,0.7355,0.7352,0.7354,521699999.0
2007-05-04 16:37:00,0.7354,0.7354,0.7352,0.7354,39600002.0
2007-05-04 16:38:00,0.7354,0.7354,0.7354,0.7354,4800000.0
2007-05-04 16:39:00,0.73535,0.73535,0.7352,0.7353,126800001.0
2007-05-04 16:40:00,0.7352,0.7354,0.7352,0.7354,342100005.0
2007-05-04 16:41:00,0.7354,0.73555,0.7353,0.73555,72600001.0
2007-05-04 16:42:00,0.7356,0.7356,0.7354,0.73545,286799996.0
2007-05-04 16:43:00,0.7355,0.7355,0.7355,0.7355,91600000.0
2007-05-04 16:44:00,0.7355,0.7355,0.7354,0.7354,79000000.0
2007-05-04 16:45:00,0.7354,0.73545,0.7353,0.73545,168200001.0
2007-05-04 16:46:00,0.73535,0.73535,0.73521,0.73523,50800000.0
2007-05-04 16:47:00,0.7355,0.7355,0.73535,0.7354,93200001.0
2007-05-04 16:48:00,0.7354,0.7356,0.7354,0.7356,197299999.0
2007-05-04 16:49:00,0.7355,0.7355,0.7355,0.7355,51800001.0
2007-05-04 16:50:00,0.7355,0.7356,0.7355,0.73555,77300000.0
2007-05-04 16:51:00,0.73555,0.7356,0.7355,0.7356,193399997.0
2007-05-04 16:52:00,0.7356,0.7357,0.7356,0.73565,287699997.0
2007-05-04 16:53:00,0.73565,0.73565,0.73545,0.73555,217399997.0
2007-05-04 16:54:00,0.7355,0.7355,0.73535,0.7354,188900000.0
2007-05-04 16:55:00,0.7354,0.7354,0.7352,0.73535,226800004.0
2007-05-04 16:56:00,0.7352,0.7352,0.7352,0.7352,185600003.0
2007-05-04 16:57:00,0.7352,0.7353,0.7352,0.7353,324899999.0
2007-05-04 16:58:00,0.73535,0.7354,0.73515,0.7352,141900000.0
2007-05-04 16:59:00,0.7352,0.7352,0.735,0.735,451400002.0
2007-05-04 17:00:00,0.735,0.7351,0.7348,0.7351,693900001.0
2007-05-04 17:01:00,0.7351,0.7351,0.7351,0.7351,77400000.0
2007-05-04 17:02:00,0.7351,0.7355,0.7351,0.7352,476400006.0
2007-05-04 17:03:00,0.7352,0.7354,0.735,0.735,498499998.0
2007-05-04 17:04:00,0.735,0.73545,0.73495,0.7352,950100002.0
2007-05-04 17:05:00,0.7352,0.7352,0.7351,0.7351,58000000.0
2007-05-04 17:06:00,0.7351,0.7352,0.7349,0.735,542099998.0
2007-05-04 17:07:00,0.735,0.7351,0.73495,0.735,215700001.0
2007-05-04 17:08:00,0.73495,0.73495,0.73475,0.73475,140100002.0
2007-05-04 17:09:00,0.73475,0.7348,0.73445,0.7346,536400000.0
2007-05-04 17:10:00,0.7346,0.7347,0.7345,0.7346,166300002.0
2007-05-04 17:11:00,0.7346,0.7347,0.73455,0.73465,227200002.0
2007-05-04 17:12:00,0.7346,0.73465,0.73455,0.73465,126000000.0
2007-05-04 17:13:00,0.7347,0.7348,0.7347,0.7348,57400000.0
2007-05-04 17:14:00,0.7348,0.7348,0.7346,0.7347,225399997.0
2007-05-04 17:15:00,0.7347,0.7347,0.7346,0.7346,254500000.0
2007-05-04 17:16:00,0.7347,0.7347,0.7347,0.7347,4800000.0
2007-05-04 17:17:00,0.7347,0.7347,0.7346,0.73465,132399997.0
2007-05-04 17:18:00,0.7346,0.7347,0.7346,0.7347,320099998.0
2007-05-04 17:19:00,0.73465,0.73465,0.7345,0.7346,110200000.0
2007-05-04 17:20:00,0.7346,0.7346,0.7344,0.7344,671100000.0
2007-05-04 17:21:00,0.7344,0.7346,0.7344,0.7346,339999997.0
2007-05-04 17:22:00,0.7346,0.7347,0.7346,0.7346,157599996.0
2007-05-04 17:23:00,0.7347,0.7347,0.7346,0.7347,226699999.0
2007-05-04 17:24:00,0.7347,0.7347,0.7346,0.7346,51900000.0
2007-05-04 17:25:00,0.73445,0.7346,0.7342,0.7343,933800002.0
2007-05-04 17:26:00,0.7343,0.7345,0.73425,0.73435,544100003.0
2007-05-04 17:27:00,0.73435,0.7345,0.73435,0.73445,121000000.0
2007-05-04 17:28:00,0.7345,0.7345,0.7344,0.73445,224899995.0
2007-05-04 17:29:00,0.7345,0.7345,0.7345,0.7345,68399998.0
2007-05-04 17:30:00,0.7345,0.7347,0.7345,0.7347,333099995.0
2007-05-04 17:31:00,0.7347,0.73475,0.73465,0.73475,298600002.0
2007-05-04 17:32:00,0.73457,0.7346,0.7342,0.73434,92900000.0
2007-05-04 17:33:00,0.7348,0.7348,0.73475,0.73475,34200000.0
2007-05-04 17:34:00,0.73475,0.7351,0.73475,0.7349,266799998.0
2007-05-04 17:35:00,0.735,0.7351,0.735,0.73505,128900000.0
2007-05-04 17:36:00,0.7351,0.7353,0.7351,0.7353,316799993.0
2007-05-04 17:37:00,0.7353,0.7354,0.7353,0.7354,92499999.0
2007-05-04 17:38:00,0.7354,0.7355,0.7354,0.7355,354000000.0
2007-05-04 17:39:00,0.7355,0.7355,0.7354,0.7355,233000002.0
2007-05-04 17:40:00,0.7355,0.7355,0.73535,0.73535,364199998.0
2007-05-04 17:41:00,0.7354,0.7355,0.7354,0.7354,130500000.0
2007-05-04 17:42:00,0.7354,0.7355,0.7354,0.7354,73500001.0
2007-05-04 17:43:00,0.7349,0.73521,0.73477,0.73521,510300005.0
2007-05-04 17:44:00,0.73535,0.7354,0.7352,0.7353,214700002.0
2007-05-04 17:45:00,0.7353,0.7353,0.7353,0.7353,35100001.0
2007-05-04 17:46:00,0.7352,0.7353,0.7352,0.7353,75200001.0
2007-05-04 17:47:00,0.73525,0.73525,0.7351,0.7351,218900001.0
2007-05-04 17:48:00,0.7351,0.7352,0.735,0.7351,128500001.0
2007-05-04 17:49:00,0.7351,0.7351,0.7348,0.7348,194999999.0
2007-05-04 17:50:00,0.7348,0.7348,0.73475,0.73475,63899999.0
2007-05-04 17:51:00,0.7348,0.7348,0.7347,0.7348,177300000.0
2007-05-04 17:52:00,0.73475,0.73495,0.73475,0.73495,271100000.0
2007-05-04 17:53:00,0.73495,0.735,0.7349,0.735,129299999.0
2007-05-04 17:54:00,0.735,0.7351,0.73495,0.73495,183700002.0
2007-05-04 17:55:00,0.73495,0.735,0.73485,0.73495,99400001.0
2007-05-04 17:56:00,0.7349,0.735,0.73485,0.735,29800000.0
2007-05-04 17:57:00,0.735,0.735,0.735,0.735,2400000.0
2007-05-04 17:58:00,0.735,0.735,0.7349,0.735,53800000.0
2007-05-04 17:59:00,0.735,0.735,0.7349,0.73495,128500000.0
2007-05-04 18:00:00,0.735,0.735,0.7348,0.7348,122999998.0
2007-05-04 18:01:00,0.73451,0.73467,0.73445,0.73459,113000000.0
2007-05-04 18:02:00,0.7349,0.7349,0.7349,0.7349,19000000.0
2007-05-04 18:03:00,0.735,0.735,0.7348,0.735,214799998.0
2007-05-04 18:04:00,0.735,0.735,0.735,0.735,9600000.0
2007-05-04 18:05:00,0.73467,0.73468,0.73454,0.73464,167199997.0
2007-05-04 18:06:00,0.73495,0.73495,0.7348,0.7348,27600000.0
2007-05-04 18:07:00,0.735,0.7351,0.73485,0.7349,328900001.0
2007-05-04 18:08:00,0.7349,0.7351,0.7349,0.7351,234099998.0
2007-05-04 18:09:00,0.7351,0.7351,0.7348,0.735,292199998.0
2007-05-04 18:10:00,0.735,0.735,0.7349,0.7349,113199999.0
2007-05-04 18:11:00,0.735,0.7352,0.7349,0.7352,177499999.0
2007-05-04 18:12:00,0.7352,0.7352,0.7351,0.73515,356999998.0
2007-05-04 18:13:00,0.7352,0.7352,0.7352,0.7352,72200001.0
2007-05-04 18:14:00,0.7352,0.7352,0.73515,0.73515,139300002.0
2007-05-04 18:15:00,0.73494,0.73494,0.73476,0.73476,306499998.0
2007-05-04 18:16:00,0.73476,0.73491,0.73475,0.73483,305399998.0
2007-05-04 18:17:00,0.7352,0.7352,0.7352,0.7352,29400000.0
2007-05-04 18:18:00,0.7351,0.7351,0.7351,0.7351,78400000.0
2007-05-04 18:19:00,0.7351,0.7351,0.735,0.735,197600000.0
2007-05-04 18:20:00,0.735,0.735,0.735,0.735,27600000.0
2007-05-04 18:21:00,0.73478,0.73522,0.73478,0.7351,50699999.0
2007-05-04 18:22:00,0.735,0.735,0.73495,0.73495,64000000.0
2007-05-04 18:23:00,0.735,0.7354,0.735,0.7352,96200000.0
2007-05-04 18:24:00,0.7352,0.7354,0.7351,0.7353,94399999.0
2007-05-04 18:25:00,0.7355,0.7356,0.7354,0.7354,73200000.0
2007-05-04 18:26:00,0.7354,0.7356,0.7354,0.7354,63200002.0
2007-05-04 18:27:00,0.7355,0.7355,0.7352,0.7353,200200000.0
2007-05-04 18:28:00,0.7353,0.73555,0.7351,0.7354,131800000.0
2007-05-04 18:29:00,0.7354,0.7355,0.7354,0.7355,59100001.0
2007-05-04 18:30:00,0.7355,0.7355,0.7352,0.7352,115100000.0
2007-05-04 18:31:00,0.7352,0.7352,0.73505,0.73505,212900002.0
2007-05-04 18:32:00,0.7351,0.7352,0.7351,0.7352,100600001.0
2007-05-04 18:33:00,0.7352,0.7352,0.7351,0.7352,35000000.0
2007-05-04 18:34:00,0.7351,0.7351,0.735,0.735,104400000.0
2007-05-04 18:35:00,0.7352,0.7353,0.7352,0.7353,117700001.0
2007-05-04 18:36:00,0.7353,0.7353,0.7352,0.7352,62300000.0
2007-05-04 18:37:00,0.73481,0.735,0.73481,0.73488,92200000.0
2007-05-04 18:38:00,0.7353,0.7355,0.7353,0.7355,60599998.0
2007-05-04 18:39:00,0.7355,0.7355,0.7354,0.7354,154899999.0
2007-05-04 18:40:00,0.73535,0.7358,0.7353,0.7353,374900001.0
2007-05-04 18:41:00,0.7353,0.7355,0.7353,0.7354,184699999.0
2007-05-04 18:42:00,0.7355,0.7355,0.7352,0.7354,236200000.0
2007-05-04 18:43:00,0.7354,0.7355,0.73535,0.7355,278099997.0
2007-05-04 18:44:00,0.7355,0.7355,0.7355,0.7355,15600000.0
2007-05-04 18:45:00,0.7355,0.7355,0.7355,0.7355,3900000.0
2007-05-04 18:46:00,0.7355,0.7355,0.7353,0.7354,601800003.0
2007-05-04 18:47:00,0.7354,0.7357,0.7354,0.7355,239299999.0
2007-05-04 18:48:00,0.7355,0.7358,0.7355,0.7357,110600000.0
2007-05-04 18:49:00,0.7357,0.7359,0.7357,0.7357,114100001.0
2007-05-04 18:50:00,0.7358,0.7358,0.7355,0.7357,270100001.0
2007-05-04 18:51:00,0.7356,0.7358,0.7355,0.7357,82000000.0
2007-05-04 18:52:00,0.7356,0.7359,0.7356,0.7357,125700000.0
2007-05-04 18:53:00,0.73575,0.73575,0.73545,0.73545,85700000.0
2007-05-04 18:54:00,0.73535,0.7354,0.73515,0.7352,120000004.0
2007-05-04 18:55:00,0.7352,0.7354,0.7352,0.7354,49200000.0
2007-05-04 18:56:00,0.73483,0.735,0.73483,0.73497,24400000.0
2007-05-04 18:57:00,0.7355,0.7355,0.7353,0.7353,21600000.0
2007-05-04 18:58:00,0.7352,0.7352,0.7351,0.7351,68500000.0
2007-05-04 18:59:00,0.735,0.73535,0.735,0.7353,142800002.0
2007-05-04 19:00:00,0.73545,0.7355,0.73545,0.7355,7700000.0
2007-05-04 19:01:00,0.7353,0.7353,0.7351,0.7351,129599999.0
2007-05-04 19:02:00,0.7351,0.7351,0.73505,0.73505,72700000.0
2007-05-04 19:03:00,0.7351,0.7351,0.7351,0.7351,34799999.0
2007-05-04 19:04:00,0.7351,0.7352,0.7351,0.7352,41199999.0
2007-05-04 19:05:00,0.7352,0.7352,0.735,0.735,37699998.0
2007-05-04 19:06:00,0.735,0.735,0.7349,0.7349,139999997.0
2007-05-04 19:07:00,0.73485,0.7352,0.73485,0.73515,111700002.0
2007-05-04 19:08:00,0.73515,0.7353,0.73505,0.7353,170299999.0
2007-05-04 19:09:00,0.7353,0.7353,0.7352,0.7352,133899996.0
2007-05-04 19:10:00,0.7353,0.7354,0.7353,0.7353,131899997.0
2007-05-04 19:11:00,0.7355,0.736,0.7354,0.73565,177900002.0
2007-05-04 19:12:00,0.7355,0.7355,0.7355,0.7355,113200003.0
2007-05-04 19:13:00,0.7355,0.7355,0.7351,0.7351,105300001.0
2007-05-04 19:14:00,0.7351,0.7351,0.7351,0.7351,57400002.0
2007-05-04 19:15:00,0.73497,0.73502,0.73487,0.7349,138700001.0
2007-05-04 19:16:00,0.7352,0.7352,0.735,0.7352,155499999.0
2007-05-04 19:17:00,0.7351,0.7351,0.7351,0.7351,279400000.0
2007-05-04 19:18:00,0.7351,0.7353,0.7351,0.7352,220700001.0
2007-05-04 19:19:00,0.7352,0.7353,0.7351,0.7352,241800005.0
2007-05-04 19:20:00,0.7353,0.7358,0.7352,0.7356,222299997.0
2007-05-04 19:21:00,0.7357,0.7357,0.7357,0.7357,3300000.0
2007-05-04 19:22:00,0.73565,0.73565,0.7353,0.73555,52900000.0
2007-05-04 19:23:00,0.7356,0.7357,0.7355,0.7356,34800000.0
2007-05-04 19:24:00,0.7354,0.7355,0.73535,0.7355,119200000.0
2007-05-04 19:25:00,0.7355,0.7355,0.7355,0.7355,9600000.0
2007-05-04 19:26:00,0.73545,0.73545,0.73525,0.73545,79600000.0
2007-05-04 19:27:00,0.73545,0.7355,0.73535,0.7355,79799999.0
2007-05-04 19:28:00,0.73545,0.7355,0.73545,0.7355,11400000.0
2007-05-04 19:29:00,0.7355,0.7355,0.7353,0.7353,45000000.0
2007-05-04 19:30:00,0.7354,0.7355,0.7353,0.7353,59699999.0
2007-05-04 19:31:00,0.7353,0.7354,0.7353,0.7354,60600000.0
2007-05-04 19:32:00,0.7354,0.7354,0.73525,0.73535,108299999.0
2007-05-04 19:33:00,0.7353,0.7353,0.7353,0.7353,18400000.0
2007-05-04 19:34:00,0.7353,0.7355,0.7352,0.73525,48199999.0
2007-05-04 19:35:00,0.7353,0.7355,0.7351,0.7355,139499999.0
2007-05-04 19:36:00,0.73545,0.73545,0.73535,0.73545,63600000.0
2007-05-04 19:37:00,0.7355,0.7355,0.73545,0.7355,50700000.0
2007-05-04 19:38:00,0.7355,0.73585,0.7355,0.73575,496200005.0
2007-05-04 19:39:00,0.73575,0.7358,0.73575,0.7358,36700001.0
2007-05-04 19:40:00,0.73545,0.73583,0.73545,0.73565,618600001.0
2007-05-04 19:41:00,0.7359,0.7359,0.7358,0.7359,114300000.0
2007-05-04 19:42:00,0.7359,0.736,0.7359,0.736,107300001.0
2007-05-04 19:43:00,0.736,0.736,0.736,0.736,17400000.0
2007-05-04 19:44:00,0.736,0.736,0.73595,0.73595,111499999.0
2007-05-04 19:45:00,0.7362,0.7376,0.736,0.7366,388799995.0
2007-05-04 19:46:00,0.7367,0.7367,0.7361,0.7363,267599997.0
2007-05-04 19:47:00,0.73635,0.7364,0.7362,0.7363,206399998.0
2007-05-04 19:48:00,0.7363,0.7365,0.7363,0.7365,239600001.0
2007-05-04 19:49:00,0.7365,0.7365,0.7364,0.7365,127699999.0
2007-05-04 19:50:00,0.7365,0.7366,0.7365,0.7366,101300001.0
2007-05-04 19:51:00,0.7366,0.7366,0.7365,0.7365,16000000.0
2007-05-04 19:52:00,0.73655,0.73655,0.73655,0.73655,1600000.0
2007-05-04 19:53:00,0.7365,0.7367,0.73645,0.73665,171600000.0
2007-05-04 19:54:00,0.73665,0.73665,0.7365,0.7366,119000000.0
2007-05-04 19:55:00,0.73665,0.73665,0.7366,0.7366,23200000.0
2007-05-04 19:56:00,0.7366,0.7366,0.7365,0.7365,272800000.0
2007-05-04 19:57:00,0.7365,0.7365,0.7362,0.7362,420799998.0
2007-05-04 19:58:00,0.7362,0.7362,0.7362,0.7362,116800001.0
2007-05-04 19:59:00,0.7362,0.7362,0.73605,0.7361,92500000.0
2007-05-04 20:00:00,0.73605,0.7361,0.7356,0.736,35200000.0
2007-05-04 20:01:00,0.736,0.7361,0.7358,0.7361,121400002.0
2007-05-04 20:02:00,0.7361,0.7362,0.73595,0.736,318500003.0
2007-05-04 20:03:00,0.736,0.7361,0.7357,0.7359,179200001.0
2007-05-04 20:04:00,0.7358,0.7361,0.7358,0.7359,170999996.0
2007-05-04 20:05:00,0.7359,0.736,0.7358,0.7359,114200000.0
2007-05-04 20:06:00,0.7358,0.7362,0.7358,0.7362,146799999.0
2007-05-04 20:07:00,0.7361,0.7363,0.736,0.7363,92600000.0
2007-05-04 20:08:00,0.7363,0.7363,0.7362,0.7362,223000001.0
2007-05-04 20:09:00,0.7363,0.7363,0.7362,0.7363,130700002.0
2007-05-04 20:10:00,0.7363,0.7363,0.7363,0.7363,56500000.0
2007-05-04 20:11:00,0.7362,0.7364,0.7361,0.7363,196800003.0
2007-05-04 20:12:00,0.7363,0.7363,0.7361,0.7363,223400000.0
2007-05-04 20:13:00,0.73581,0.73615,0.73567,0.73615,463700005.0
2007-05-04 20:14:00,0.73608,0.73608,0.73596,0.73603,80299999.0
2007-05-04 20:15:00,0.7363,0.7363,0.73625,0.7363,26000000.0
2007-05-04 20:16:00,0.73607,0.73608,0.73597,0.736,105700001.0
2007-05-04 20:17:00,0.7363,0.7363,0.7363,0.7363,3200000.0
2007-05-04 20:18:00,0.7363,0.7363,0.7363,0.7363,4900000.0
2007-05-04 20:19:00,0.7362,0.7362,0.7362,0.7362,90800004.0
2007-05-04 20:20:00,0.7362,0.7363,0.7361,0.7361,111300004.0
2007-05-04 20:21:00,0.7362,0.7362,0.7362,0.7362,17900000.0
2007-05-04 20:22:00,0.7361,0.7362,0.736,0.7362,141300001.0
2007-05-04 20:23:00,0.7362,0.73625,0.7359,0.7359,118200000.0
2007-05-04 20:24:00,0.7359,0.736,0.7357,0.7357,94500000.0
2007-05-04 20:25:00,0.7357,0.7357,0.7357,0.7357,10400000.0
2007-05-04 20:26:00,0.7357,0.7359,0.7357,0.7359,62100000.0
2007-05-04 20:27:00,0.7359,0.7359,0.7358,0.7358,62000000.0
2007-05-04 20:28:00,0.7359,0.736,0.7359,0.736,84900000.0
2007-05-04 20:29:00,0.7357,0.73582,0.73559,0.73582,189500002.0
2007-05-04 20:30:00,0.73592,0.73613,0.73574,0.7361,227600001.0
2007-05-04 20:31:00,0.7359,0.7359,0.7358,0.7358,70200000.0
2007-05-04 20:32:00,0.736,0.736,0.7358,0.7358,176500002.0
2007-05-04 20:33:00,0.7358,0.7359,0.7358,0.73585,59600001.0
2007-05-04 20:34:00,0.73569,0.73584,0.7356,0.73584,209100000.0
2007-05-04 20:35:00,0.7359,0.7359,0.73585,0.73585,18200000.0
2007-05-04 20:36:00,0.73572,0.73575,0.73561,0.73561,222199996.0
2007-05-04 20:37:00,0.73565,0.73579,0.7356,0.73579,359599996.0
2007-05-04 20:38:00,0.73568,0.73568,0.73551,0.73559,139099998.0
2007-05-04 20:39:00,0.73556,0.73584,0.73556,0.73565,238199998.0
2007-05-04 20:40:00,0.73565,0.73582,0.73554,0.73566,134799996.0
2007-05-04 20:41:00,0.7359,0.7359,0.7359,0.7359,10300000.0
2007-05-04 20:42:00,0.73545,0.73572,0.73541,0.73572,59900001.0
2007-05-04 20:43:00,0.73574,0.73574,0.73537,0.73537,204400000.0
2007-05-04 20:44:00,0.73539,0.73567,0.73539,0.73547,385599996.0
2007-05-04 20:45:00,0.73555,0.73566,0.73548,0.7355,288000001.0
2007-05-04 20:46:00,0.7359,0.7359,0.7358,0.7358,84300000.0
2007-05-04 20:47:00,0.7358,0.7358,0.7356,0.7357,161900002.0
2007-05-04 20:48:00,0.7357,0.7357,0.7357,0.7357,27100000.0
2007-05-04 20:49:00,0.7357,0.7357,0.7357,0.7357,35500000.0
2007-05-04 20:50:00,0.7358,0.7358,0.7358,0.7358,73200000.0
2007-05-04 20:51:00,0.7359,0.7359,0.7359,0.7359,9500000.0
2007-05-04 20:52:00,0.7359,0.7359,0.7359,0.7359,21500000.0
2007-05-04 20:53:00,0.7359,0.736,0.7358,0.736,47000001.0
2007-05-04 20:54:00,0.73554,0.73571,0.73547,0.73558,340100003.0
2007-05-04 20:55:00,0.7359,0.736,0.7358,0.736,115100000.0
2007-05-04 20:56:00,0.73595,0.736,0.73595,0.736,24000000.0
2007-05-04 20:57:00,0.7358,0.73586,0.7356,0.73575,738000001.0
2007-05-04 20:58:00,0.7359,0.7359,0.7359,0.7359,57300000.0
2007-05-04 20:59:00,0.7361,0.7361,0.7361,0.7361,3000000.0
2007-05-04 21:00:00,0.736,0.7361,0.73585,0.7361,31099999.0
2007-05-04 21:01:00,0.7363,0.7363,0.7363,0.7363,4800000.0
2007-05-04 21:02:00,0.7361,0.7361,0.7361,0.7361,14200000.0
2007-05-04 21:03:00,0.73586,0.73611,0.73584,0.7361,102400002.0
2007-05-04 21:04:00,0.7361,0.7362,0.7361,0.7362,6400000.0
2007-05-04 21:05:00,0.73581,0.73603,0.73581,0.73601,163300000.0
2007-05-04 21:06:00,0.7362,0.7362,0.736,0.736,18300000.0
2007-05-04 21:07:00,0.73572,0.73585,0.73569,0.73579,309900002.0
2007-05-04 21:08:00,0.7361,0.7361,0.736,0.736,52500000.0
2007-05-04 21:09:00,0.7363,0.7363,0.736,0.736,85800000.0
2007-05-04 21:10:00,0.73571,0.73618,0.73569,0.73584,113100000.0
2007-05-04 21:11:00,0.736,0.736,0.7359,0.7359,81600000.0
2007-05-04 21:12:00,0.7359,0.736,0.7359,0.73595,98000000.0
2007-05-04 21:13:00,0.7357,0.73598,0.7357,0.73587,250899999.0
2007-05-04 21:14:00,0.7359,0.73591,0.73577,0.73587,51599999.0
2007-05-04 21:15:00,0.73586,0.73586,0.73574,0.73583,51200000.0
2007-05-04 21:16:00,0.7362,0.7362,0.7362,0.7362,2400000.0
2007-05-04 21:17:00,0.736,0.7362,0.736,0.7362,54000000.0
2007-05-04 21:18:00,0.7362,0.7362,0.7362,0.7362,2400000.0
2007-05-04 21:19:00,0.736,0.7361,0.73595,0.73595,45699999.0
2007-05-04 21:20:00,0.7359,0.73617,0.7359,0.73604,121300003.0
2007-05-04 21:21:00,0.736,0.736,0.7357,0.736,102000003.0
2007-05-04 21:22:00,0.736,0.736,0.73575,0.73575,93799999.0
2007-05-04 21:23:00,0.7361,0.7361,0.7359,0.736,150000001.0
2007-05-04 21:24:00,0.736,0.736,0.736,0.736,15900000.0
2007-05-04 21:25:00,0.736,0.736,0.736,0.736,14300000.0
2007-05-04 21:26:00,0.736,0.736,0.736,0.736,27000000.0
2007-05-04 21:27:00,0.73579,0.73579,0.73569,0.73569,34400000.0
2007-05-04 21:28:00,0.736,0.736,0.736,0.736,12700000.0
2007-05-04 21:29:00,0.73563,0.73583,0.73563,0.73583,65600000.0
2007-05-04 21:30:00,0.736,0.7362,0.736,0.7362,41400000.0
2007-05-04 21:31:00,0.736,0.7361,0.7356,0.7359,46800000.0
2007-05-04 21:32:00,0.7358,0.7358,0.7358,0.7358,18299999.0
2007-05-04 21:33:00,0.7358,0.7358,0.7358,0.7358,49500001.0
2007-05-04 21:34:00,0.7358,0.7358,0.73575,0.73575,64700001.0
2007-05-04 21:35:00,0.73554,0.73566,0.73543,0.73566,120800000.0
2007-05-04 21:36:00,0.7358,0.7358,0.7358,0.7358,48400000.0
2007-05-04 21:37:00,0.7358,0.7358,0.7358,0.7358,39000000.0
2007-05-04 21:38:00,0.7359,0.736,0.7356,0.73565,53600000.0
2007-05-04 21:39:00,0.73535,0.73545,0.73516,0.73545,223400000.0
2007-05-04 21:40:00,0.73563,0.73587,0.73563,0.73582,97100002.0
2007-05-04 21:41:00,0.7358,0.7358,0.7358,0.7358,2400000.0
2007-05-04 21:42:00,0.7357,0.7357,0.7357,0.7357,2400000.0
2007-05-04 21:43:00,0.73522,0.7354,0.73521,0.73528,171700000.0
2007-05-04 21:44:00,0.7356,0.7357,0.7356,0.7356,30400000.0
2007-05-04 21:45:00,0.736,0.736,0.736,0.736,67600003.0
2007-05-04 21:46:00,0.7359,0.7359,0.7355,0.7355,159400003.0
2007-05-04 21:47:00,0.73526,0.73544,0.73526,0.73536,84400000.0
2007-05-04 21:48:00,0.7357,0.7358,0.7357,0.7358,58199999.0
2007-05-04 21:49:00,0.73534,0.73561,0.73533,0.73544,65800000.0
2007-05-04 21:50:00,0.73562,0.73592,0.73558,0.73558,79900000.0
2007-05-04 21:51:00,0.7358,0.7358,0.7358,0.7358,2400000.0
2007-05-04 21:52:00,0.73563,0.73563,0.7354,0.7354,45600000.0
2007-05-04 21:53:00,0.7357,0.7358,0.7357,0.7358,75800001.0
2007-05-04 21:54:00,0.7358,0.7358,0.7358,0.7358,20700001.0
2007-05-04 21:55:00,0.73564,0.73564,0.73539,0.73556,64599998.0
2007-05-04 21:56:00,0.7358,0.7358,0.7356,0.7357,425800000.0
2007-05-04 21:57:00,0.7357,0.7359,0.7355,0.7355,118000002.0
2007-05-04 21:58:00,0.73565,0.7357,0.7356,0.7357,101599997.0
2007-05-04 21:59:00,0.7356,0.7356,0.7356,0.7356,41200000.0
2007-05-04 22:00:00,0.7357,0.7357,0.7356,0.7356,28800000.0
2007-05-04 22:01:00,0.7356,0.7357,0.7355,0.7356,79600000.0
2007-05-04 22:02:00,0.7355,0.73555,0.7354,0.7355,144600004.0
2007-05-04 22:03:00,0.7355,0.7359,0.7355,0.7358,152800000.0
2007-05-04 22:04:00,0.7359,0.7359,0.73545,0.7356,124299999.0
2007-05-04 22:05:00,0.7357,0.7357,0.7357,0.7357,4800000.0
2007-05-04 22:06:00,0.73512,0.73549,0.73512,0.73536,115099999.0
2007-05-04 22:07:00,0.7358,0.7358,0.7354,0.7355,527900000.0
2007-05-04 22:08:00,0.7355,0.7358,0.7354,0.73555,489500004.0
2007-05-04 22:09:00,0.7356,0.7358,0.7356,0.7358,87600003.0
2007-05-04 22:10:00,0.7358,0.7359,0.73575,0.73575,102699999.0
2007-05-04 22:11:00,0.7359,0.7359,0.7356,0.7356,59800000.0
2007-05-04 22:12:00,0.7356,0.7356,0.7356,0.7356,12800000.0
2007-05-04 22:13:00,0.7356,0.7356,0.7355,0.7355,30400000.0
2007-05-04 22:14:00,0.7355,0.7359,0.7355,0.7358,335599999.0
2007-05-04 22:15:00,0.7358,0.7358,0.7355,0.7355,83500002.0
2007-05-04 22:16:00,0.7355,0.7355,0.7355,0.7355,28500000.0
2007-05-04 22:17:00,0.7355,0.7355,0.7355,0.7355,48400000.0
2007-05-04 22:18:00,0.7356,0.736,0.7347,0.7358,138400000.0
2007-05-04 22:19:00,0.7358,0.7358,0.7356,0.7356,21600000.0
2007-05-04 22:20:00,0.7356,0.7356,0.7355,0.7356,28300000.0
2007-05-04 22:21:00,0.7357,0.7357,0.7357,0.7357,77900001.0
2007-05-04 22:22:00,0.7357,0.7357,0.7356,0.7356,33300000.0
2007-05-04 22:23:00,0.7356,0.7357,0.7356,0.7356,62300000.0
2007-05-04 22:24:00,0.7356,0.736,0.7356,0.736,187300003.0
2007-05-04 22:25:00,0.7361,0.7361,0.7361,0.7361,23000000.0
2007-05-04 22:26:00,0.73565,0.73575,0.73554,0.73569,257900002.0
2007-05-04 22:27:00,0.7361,0.7361,0.7361,0.7361,38200000.0
2007-05-04 22:28:00,0.73607,0.73607,0.73578,0.73582,310199998.0
2007-05-04 22:29:00,0.73575,0.73595,0.73575,0.73595,24199999.0
2007-05-04 22:30:00,0.73603,0.73639,0.73578,0.73639,118200001.0
2007-05-04 22:31:00,0.736,0.736,0.736,0.736,11200000.0
2007-05-04 22:32:00,0.736,0.73625,0.736,0.73625,108500001.0
2007-05-04 22:33:00,0.7361,0.7361,0.7361,0.7361,47700002.0
2007-05-04 22:34:00,0.7361,0.7361,0.7359,0.7359,42300000.0
2007-05-04 22:35:00,0.7358,0.7358,0.7357,0.7357,42100000.0
2007-05-04 22:36:00,0.7357,0.7357,0.73565,0.73565,55200000.0
2007-05-04 22:37:00,0.7358,0.7358,0.7358,0.7358,76400000.0
2007-05-04 22:38:00,0.7359,0.7359,0.7359,0.7359,43200000.0
2007-05-04 22:39:00,0.7359,0.7359,0.7359,0.7359,20800000.0
2007-05-04 22:40:00,0.7359,0.7359,0.7359,0.7359,28800000.0
2007-05-04 22:41:00,0.7359,0.7359,0.73585,0.73585,45599999.0
2007-05-04 22:42:00,0.7359,0.7359,0.7359,0.7359,14400000.0
2007-05-04 22:43:00,0.7359,0.7359,0.7359,0.7359,28800000.0
2007-05-04 22:44:00,0.7359,0.736,0.7358,0.7359,131100001.0
2007-05-04 22:45:00,0.736,0.736,0.7359,0.7359,70800001.0
2007-05-04 22:46:00,0.7359,0.7359,0.7359,0.7359,17500000.0
2007-05-04 22:47:00,0.7359,0.736,0.7359,0.736,68600001.0
2007-05-04 22:48:00,0.736,0.736,0.736,0.736,38200000.0
2007-05-04 22:49:00,0.736,0.736,0.736,0.736,57300000.0
2007-05-04 22:50:00,0.736,0.736,0.736,0.736,38200000.0
2007-05-04 22:51:00,0.736,0.736,0.736,0.736,25400000.0
2007-05-04 22:52:00,0.736,0.7361,0.736,0.7361,41200000.0
2007-05-04 22:53:00,0.7363,0.7365,0.736,0.736,196500000.0
2007-05-04 22:54:00,0.736,0.736,0.73595,0.73595,125600002.0
2007-05-04 22:55:00,0.7359,0.7359,0.7359,0.7359,13200000.0
2007-05-04 22:56:00,0.7359,0.7359,0.7359,0.7359,5600000.0
2007-05-04 22:57:00,0.7357,0.73577,0.7355,0.7355,159100002.0
2007-05-04 22:58:00,0.73557,0.73622,0.73557,0.73622,691400003.0
2007-05-04 22:59:00,0.7359,0.7359,0.7358,0.7358,9400000.0
2007-05-07 00:00:00,0.7361,0.7361,0.736,0.736,196499998.0
2007-05-07 00:04:00,0.7359,0.7359,0.7355,0.7359,196499998.0
2007-05-07 00:05:00,0.7356,0.7359,0.7356,0.7358,196499998.0
2007-05-07 00:06:00,0.7359,0.7359,0.7359,0.7359,196499998.0
2007-05-07 00:07:00,0.7358,0.7358,0.7358,0.7358,196499998.0
2007-05-07 00:08:00,0.7359,0.7359,0.7358,0.7358,196499998.0
2007-05-07 00:09:00,0.7357,0.736,0.7357,0.7359,196499998.0
2007-05-07 00:10:00,0.7358,0.7359,0.7358,0.7359,196499998.0
2007-05-07 00:12:00,0.736,0.736,0.736,0.736,196499998.0
2007-05-07 00:13:00,0.7361,0.7361,0.7359,0.736,196499998.0
2007-05-07 00:14:00,0.7359,0.7359,0.7359,0.7359,196499998.0
2007-05-07 00:16:00,0.7358,0.7358,0.7358,0.7358,196499998.0
2007-05-07 00:17:00,0.7359,0.7359,0.7358,0.7358,196499998.0
2007-05-07 00:19:00,0.7357,0.7358,0.7357,0.7358,196499998.0
2007-05-07 00:23:00,0.7359,0.7359,0.7359,0.7359,196499998.0
2007-05-07 00:24:00,0.736,0.736,0.736,0.736,196499998.0
2007-05-07 00:31:00,0.7363,0.7365,0.7361,0.7364,196499998.0
2007-05-07 00:32:00,0.7365,0.7365,0.7365,0.7365,196499998.0
2007-05-07 00:41:00,0.7366,0.7366,0.7366,0.7366,196499998.0
2007-05-07 00:43:00,0.7367,0.7367,0.7365,0.7366,196499998.0
2007-05-07 00:44:00,0.7367,0.7368,0.7367,0.7368,196499998.0
2007-05-07 00:45:00,0.7356,0.7364,0.7356,0.7358,196499998.0
2007-05-07 00:46:00,0.736,0.736,0.7357,0.7358,196499998.0
2007-05-07 00:47:00,0.7357,0.7357,0.7354,0.7354,196499998.0
2007-05-07 00:50:00,0.7352,0.7353,0.7351,0.7351,196499998.0
2007-05-07 00:51:00,0.735,0.735,0.735,0.735,196499998.0
2007-05-07 00:52:00,0.7349,0.7349,0.7346,0.7349,196499998.0
2007-05-07 00:53:00,0.735,0.735,0.7349,0.735,196499998.0
2007-05-07 00:54:00,0.7351,0.7351,0.735,0.7351,196499998.0
2007-05-07 00:55:00,0.7347,0.735,0.7347,0.735,196499998.0
2007-05-07 00:58:00,0.7351,0.7351,0.7351,0.7351,196499998.0
2007-05-07 01:00:00,0.7352,0.7352,0.7351,0.7351,196499998.0
2007-05-07 01:02:00,0.7352,0.7352,0.7352,0.7352,196499998.0
2007-05-07 01:04:00,0.7353,0.7354,0.7353,0.7354,196499998.0
2007-05-07 01:06:00,0.7353,0.7353,0.7353,0.7353,196499998.0
2007-05-07 01:07:00,0.7354,0.7354,0.7351,0.7351,196499998.0
2007-05-07 01:10:00,0.735,0.7351,0.735,0.735,196499998.0
2007-05-07 01:11:00,0.7349,0.735,0.7349,0.735,196499998.0
2007-05-07 01:17:00,0.7349,0.735,0.7349,0.7349,196499998.0
2007-05-07 01:20:00,0.735,0.735,0.735,0.735,196499998.0
2007-05-07 01:22:00,0.7349,0.7349,0.7349,0.7349,196499998.0
2007-05-07 01:23:00,0.7348,0.7348,0.7348,0.7348,196499998.0
2007-05-07 01:24:00,0.7347,0.7347,0.7347,0.7347,196499998.0
2007-05-07 01:31:00,0.7349,0.7349,0.7349,0.7349,196499998.0
2007-05-07 01:32:00,0.7348,0.7348,0.7348,0.7348,196499998.0
2007-05-07 01:33:00,0.7349,0.735,0.7349,0.7349,196499998.0
2007-05-07 01:34:00,0.735,0.7352,0.735,0.7352,196499998.0
2007-05-07 01:35:00,0.7353,0.7353,0.7351,0.7351,196499998.0
2007-05-07 01:43:00,0.735,0.735,0.735,0.735,196499998.0
2007-05-07 01:47:00,0.7351,0.7351,0.7349,0.7349,196499998.0
2007-05-07 01:48:00,0.7348,0.7348,0.7348,0.7348,196499998.0
2007-05-07 01:49:00,0.7347,0.7348,0.7347,0.7347,196499998.0
2007-05-07 01:50:00,0.7348,0.7348,0.7346,0.7346,196499998.0
2007-05-07 01:51:00,0.7345,0.7346,0.7345,0.7346,196499998.0
2007-05-07 01:52:00,0.7345,0.7345,0.7345,0.7345,196499998.0
2007-05-07 01:53:00,0.7344,0.7345,0.7344,0.7344,196499998.0
2007-05-07 01:54:00,0.7345,0.7347,0.7344,0.7346,196499998.0
2007-05-07 01:55:00,0.7345,0.7346,0.7345,0.7345,196499998.0
2007-05-07 01:56:00,0.7344,0.7345,0.7344,0.7345,196499998.0
2007-05-07 01:57:00,0.7346,0.7347,0.7344,0.7346,196499998.0
2007-05-07 02:00:00,0.7345,0.7346,0.7344,0.7344,196499998.0
2007-05-07 02:01:00,0.7346,0.7346,0.7346,0.7346,52400001.0
2007-05-07 02:02:00,0.7346,0.7346,0.7346,0.7346,23800000.0
2007-05-07 02:03:00,0.7346,0.7346,0.7345,0.7345,31400000.0
2007-05-07 02:04:00,0.7346,0.7346,0.7345,0.7346,73600000.0
2007-05-07 02:05:00,0.73453,0.73453,0.73421,0.73448,233200000.0
2007-05-07 02:06:00,0.7346,0.7348,0.7346,0.7347,138500001.0
2007-05-07 02:07:00,0.7348,0.7349,0.7347,0.7348,77600000.0
2007-05-07 02:08:00,0.735,0.735,0.7348,0.735,188500000.0
2007-05-07 02:09:00,0.735,0.735,0.7347,0.7347,160500004.0
2007-05-07 02:10:00,0.735,0.735,0.735,0.735,55400001.0
2007-05-07 02:11:00,0.735,0.7351,0.7349,0.7349,125400000.0
2007-05-07 02:12:00,0.735,0.735,0.7349,0.735,193900004.0
2007-05-07 02:13:00,0.735,0.735,0.73465,0.7348,292700001.0
2007-05-07 02:14:00,0.7347,0.7349,0.7347,0.7348,157000000.0
2007-05-07 02:15:00,0.7348,0.7349,0.7348,0.7349,57699999.0
2007-05-07 02:16:00,0.7349,0.7351,0.73485,0.7349,252400002.0
2007-05-07 02:17:00,0.7348,0.735,0.7348,0.735,55900002.0
2007-05-07 02:18:00,0.735,0.735,0.735,0.735,33400002.0
2007-05-07 02:19:00,0.7349,0.7351,0.7349,0.73505,116800000.0
2007-05-07 02:20:00,0.73505,0.7351,0.735,0.7351,97900000.0
2007-05-07 02:21:00,0.7353,0.7353,0.735,0.735,102400001.0
2007-05-07 02:22:00,0.7353,0.7357,0.73525,0.7357,122899999.0
2007-05-07 02:23:00,0.7355,0.7356,0.73545,0.7355,80100001.0
2007-05-07 02:24:00,0.7355,0.7357,0.7355,0.7357,100400001.0
2007-05-07 02:25:00,0.7357,0.7357,0.7357,0.7357,81100004.0
2007-05-07 02:26:00,0.7357,0.7357,0.7356,0.7356,87000002.0
2007-05-07 02:27:00,0.7356,0.7357,0.7356,0.7357,62100003.0
2007-05-07 02:28:00,0.7352,0.73542,0.7352,0.7354,189400001.0
2007-05-07 02:29:00,0.73535,0.73539,0.73523,0.73537,255599998.0
2007-05-07 02:30:00,0.7354,0.7356,0.73533,0.73533,1056699995.0
2007-05-07 02:31:00,0.7357,0.7357,0.7357,0.7357,12700000.0
2007-05-07 02:32:00,0.7357,0.7357,0.7357,0.7357,10300000.0
2007-05-07 02:33:00,0.7355,0.7355,0.7355,0.7355,34799999.0
2007-05-07 02:34:00,0.7355,0.7358,0.73545,0.7358,178400000.0
2007-05-07 02:35:00,0.7358,0.7362,0.7358,0.7362,295700000.0
2007-05-07 02:36:00,0.73589,0.73601,0.73582,0.73591,151700001.0
2007-05-07 02:37:00,0.7362,0.7362,0.7359,0.7359,284599997.0
2007-05-07 02:38:00,0.736,0.7361,0.7358,0.7358,311200008.0
2007-05-07 02:39:00,0.7358,0.7361,0.7357,0.73595,244600002.0
2007-05-07 02:40:00,0.736,0.736,0.736,0.736,2500000.0
2007-05-07 02:41:00,0.73557,0.73557,0.73502,0.73539,609100005.0
2007-05-07 02:42:00,0.736,0.736,0.736,0.736,73999999.0
2007-05-07 02:43:00,0.736,0.736,0.73595,0.73595,42099999.0
2007-05-07 02:44:00,0.736,0.7361,0.73575,0.7359,335600002.0
2007-05-07 02:45:00,0.736,0.736,0.7357,0.7359,394700006.0
2007-05-07 02:46:00,0.7358,0.7359,0.7358,0.7359,288000006.0
2007-05-07 02:47:00,0.7359,0.736,0.7358,0.736,276000001.0
2007-05-07 02:48:00,0.7359,0.736,0.7359,0.736,136300003.0
2007-05-07 02:49:00,0.736,0.736,0.736,0.736,39700000.0
2007-05-07 02:50:00,0.736,0.736,0.7359,0.7359,249900002.0
2007-05-07 02:51:00,0.736,0.736,0.736,0.736,59700000.0
2007-05-07 02:52:00,0.736,0.736,0.736,0.736,79699997.0
2007-05-07 02:53:00,0.7359,0.7359,0.7357,0.7359,202200005.0
2007-05-07 02:54:00,0.7358,0.736,0.7358,0.736,131500000.0
2007-05-07 02:55:00,0.7359,0.736,0.73585,0.73595,180400001.0
2007-05-07 02:56:00,0.7361,0.7361,0.73605,0.7361,136600000.0
2007-05-07 02:57:00,0.7361,0.7362,0.7361,0.7361,152100002.0
2007-05-07 02:58:00,0.7362,0.7362,0.73615,0.7362,56500000.0
2007-05-07 02:59:00,0.7363,0.7363,0.7361,0.7361,69300000.0
2007-05-07 03:00:00,0.7361,0.7362,0.73605,0.73605,136200001.0
2007-05-07 03:01:00,0.7362,0.7362,0.7362,0.7362,14300000.0
2007-05-07 03:02:00,0.7362,0.7362,0.73615,0.73615,21400000.0
2007-05-07 03:03:00,0.73615,0.7362,0.73605,0.73605,126800001.0
2007-05-07 03:04:00,0.7361,0.7361,0.7361,0.7361,55000000.0
2007-05-07 03:05:00,0.7361,0.7361,0.7361,0.7361,44800000.0
2007-05-07 03:06:00,0.7361,0.7361,0.73595,0.73605,200100000.0
2007-05-07 03:07:00,0.7361,0.7361,0.7361,0.7361,57300000.0
2007-05-07 03:08:00,0.7361,0.7361,0.7359,0.736,201200000.0
2007-05-07 03:09:00,0.7361,0.7361,0.7361,0.7361,20700001.0
2007-05-07 03:10:00,0.73595,0.73604,0.73568,0.73568,133600000.0
2007-05-07 03:11:00,0.736,0.736,0.7359,0.7359,67400000.0
2007-05-07 03:12:00,0.7359,0.7361,0.7358,0.7361,84800000.0
2007-05-07 03:13:00,0.7361,0.7363,0.736,0.7363,249399998.0
2007-05-07 03:14:00,0.73625,0.7363,0.73625,0.7363,59900000.0
2007-05-07 03:15:00,0.7362,0.7362,0.7361,0.7362,60700001.0
2007-05-07 03:16:00,0.7362,0.7364,0.73615,0.7362,373900003.0
2007-05-07 03:17:00,0.73615,0.73635,0.73615,0.73615,222499999.0
2007-05-07 03:18:00,0.7364,0.7364,0.73615,0.73615,72599999.0
2007-05-07 03:19:00,0.7364,0.7364,0.7362,0.7364,109099998.0
2007-05-07 03:20:00,0.73635,0.73635,0.73615,0.73615,98399997.0
2007-05-07 03:21:00,0.73622,0.73622,0.73582,0.73607,164800003.0
2007-05-07 03:22:00,0.7362,0.7362,0.7361,0.7361,52400000.0
2007-05-07 03:23:00,0.73581,0.73616,0.7358,0.7358,497200005.0
2007-05-07 03:24:00,0.7362,0.7362,0.7362,0.7362,15900000.0
2007-05-07 03:25:00,0.7362,0.7362,0.7362,0.7362,11900000.0
2007-05-07 03:26:00,0.7363,0.7363,0.736,0.7361,208800004.0
2007-05-07 03:27:00,0.7361,0.7362,0.73605,0.7362,190900003.0
2007-05-07 03:28:00,0.7362,0.7364,0.73605,0.7363,727400000.0
2007-05-07 03:29:00,0.7363,0.7363,0.73605,0.73605,160599999.0
2007-05-07 03:30:00,0.7363,0.7363,0.73625,0.73625,47700000.0
2007-05-07 03:31:00,0.7363,0.7363,0.7362,0.7362,78199999.0
2007-05-07 03:32:00,0.7362,0.7362,0.7361,0.7361,89300004.0
2007-05-07 03:33:00,0.7362,0.7362,0.7362,0.7362,59600000.0
2007-05-07 03:34:00,0.7362,0.7363,0.7361,0.7361,180099999.0
2007-05-07 03:35:00,0.7361,0.7363,0.7361,0.7362,150500004.0
2007-05-07 03:36:00,0.7361,0.7361,0.73605,0.73605,41199999.0
2007-05-07 03:37:00,0.7361,0.7361,0.7361,0.7361,17799999.0
2007-05-07 03:38:00,0.7361,0.73615,0.73566,0.73605,285600000.0
2007-05-07 03:39:00,0.7362,0.7362,0.7362,0.7362,101500000.0
2007-05-07 03:40:00,0.7362,0.7362,0.7361,0.7361,149600002.0
2007-05-07 03:41:00,0.7361,0.7362,0.7361,0.73615,237700003.0
2007-05-07 03:42:00,0.7362,0.7362,0.7362,0.7362,31200001.0
2007-05-07 03:43:00,0.73595,0.73611,0.73584,0.73601,96099999.0
2007-05-07 03:44:00,0.73572,0.73604,0.73563,0.73583,141800000.0
2007-05-07 03:45:00,0.7361,0.7362,0.7361,0.7362,139599998.0
2007-05-07 03:46:00,0.7362,0.7363,0.7362,0.7363,79700002.0
2007-05-07 03:47:00,0.7362,0.7363,0.7362,0.7363,111900005.0
2007-05-07 03:48:00,0.7362,0.7363,0.7362,0.7363,77700000.0
2007-05-07 03:49:00,0.7361,0.7361,0.7361,0.7361,35000000.0
2007-05-07 03:50:00,0.7362,0.7363,0.73605,0.7363,89800000.0
2007-05-07 03:51:00,0.7363,0.7363,0.7362,0.7363,127400002.0
2007-05-07 03:52:00,0.7363,0.7364,0.7363,0.7364,87699998.0
2007-05-07 03:53:00,0.7364,0.7364,0.73615,0.7364,127800002.0
2007-05-07 03:54:00,0.73608,0.73618,0.73581,0.73606,892500002.0
2007-05-07 03:55:00,0.73605,0.73614,0.7358,0.73614,514900010.0
2007-05-07 03:56:00,0.7364,0.7372,0.7363,0.737,406699999.0
2007-05-07 03:57:00,0.7371,0.7371,0.7367,0.7369,463300010.0
2007-05-07 03:58:00,0.7369,0.7371,0.7369,0.7371,176800002.0
2007-05-07 03:59:00,0.7368,0.737,0.7368,0.737,135200001.0
2007-05-07 04:00:00,0.737,0.737,0.73675,0.7368,77300000.0
2007-05-07 04:01:00,0.737,0.737,0.73675,0.737,289100001.0
2007-05-07 04:02:00,0.7369,0.737,0.73675,0.73675,154300003.0
2007-05-07 04:03:00,0.7368,0.737,0.7365,0.7367,214700005.0
2007-05-07 04:04:00,0.7367,0.7367,0.7366,0.7366,43600001.0
2007-05-07 04:05:00,0.7368,0.7368,0.7368,0.7368,46800000.0
2007-05-07 04:06:00,0.7368,0.7368,0.73675,0.73675,33600000.0
2007-05-07 04:07:00,0.73649,0.73689,0.73649,0.73669,358300005.0
2007-05-07 04:08:00,0.7369,0.7369,0.7369,0.7369,56000000.0
2007-05-07 04:09:00,0.73664,0.73688,0.73649,0.73672,566600006.0
2007-05-07 04:10:00,0.737,0.737,0.7368,0.7368,106500003.0
2007-05-07 04:11:00,0.7369,0.7369,0.7369,0.7369,14600000.0
2007-05-07 04:12:00,0.73653,0.73679,0.73649,0.7367,531399994.0
2007-05-07 04:13:00,0.7371,0.7371,0.7371,0.7371,37300000.0
2007-05-07 04:14:00,0.7371,0.7371,0.73705,0.73705,27800000.0
2007-05-07 04:15:00,0.7371,0.7372,0.737,0.7372,73500000.0
2007-05-07 04:16:00,0.7372,0.7372,0.7372,0.7372,97100003.0
2007-05-07 04:17:00,0.7372,0.7372,0.7371,0.7372,140299998.0
2007-05-07 04:18:00,0.7372,0.7372,0.73705,0.7371,126999999.0
2007-05-07 04:19:00,0.7371,0.7372,0.7371,0.7372,33400000.0
2007-05-07 04:20:00,0.73685,0.73722,0.73678,0.73678,321900002.0
2007-05-07 04:21:00,0.73668,0.73705,0.73668,0.73688,263500002.0
2007-05-07 04:22:00,0.73669,0.73708,0.73669,0.73708,32400001.0
2007-05-07 04:23:00,0.73705,0.73705,0.73683,0.73683,72700000.0
2007-05-07 04:24:00,0.73715,0.73715,0.7371,0.7371,25500000.0
2007-05-07 04:25:00,0.7371,0.7371,0.737,0.737,55900000.0
2007-05-07 04:26:00,0.737,0.737,0.73695,0.737,178799999.0
2007-05-07 04:27:00,0.737,0.7374,0.737,0.7371,160000001.0
2007-05-07 04:28:00,0.7371,0.7371,0.73685,0.73685,263000004.0
2007-05-07 04:29:00,0.7369,0.737,0.7369,0.737,52600000.0
2007-05-07 04:30:00,0.737,0.737,0.737,0.737,15900000.0
2007-05-07 04:31:00,0.737,0.737,0.7368,0.7368,237499995.0
2007-05-07 04:32:00,0.73675,0.73675,0.73675,0.73675,20800000.0
2007-05-07 04:33:00,0.7367,0.7367,0.7367,0.7367,24299999.0
2007-05-07 04:34:00,0.7368,0.7368,0.7368,0.7368,33599998.0
2007-05-07 04:35:00,0.73653,0.7367,0.73653,0.73663,206400004.0
2007-05-07 04:36:00,0.7369,0.7371,0.7369,0.7371,58999999.0
2007-05-07 04:37:00,0.7371,0.7371,0.737,0.737,97700001.0
2007-05-07 04:38:00,0.7371,0.7371,0.7371,0.7371,20800000.0
2007-05-07 04:39:00,0.73683,0.73707,0.73665,0.73688,158099999.0
2007-05-07 04:40:00,0.7372,0.7372,0.7371,0.7372,104700000.0
2007-05-07 04:41:00,0.7372,0.7372,0.7372,0.7372,9500000.0
2007-05-07 04:42:00,0.73715,0.7372,0.73715,0.7372,18000000.0
2007-05-07 04:43:00,0.7373,0.7373,0.7373,0.7373,10400000.0
2007-05-07 04:44:00,0.7373,0.7373,0.7372,0.7373,59400000.0
2007-05-07 04:45:00,0.7373,0.7373,0.7372,0.7373,173099999.0
2007-05-07 04:46:00,0.7373,0.7374,0.7373,0.7374,134900001.0
2007-05-07 04:47:00,0.73721,0.73728,0.73695,0.73707,195999999.0
2007-05-07 04:48:00,0.73693,0.73716,0.73693,0.737,75100000.0
2007-05-07 04:49:00,0.7373,0.7374,0.7373,0.7374,169000000.0
2007-05-07 04:50:00,0.7374,0.7375,0.7374,0.7375,145700002.0
2007-05-07 04:51:00,0.73745,0.7375,0.73735,0.73735,82700001.0
2007-05-07 04:52:00,0.73745,0.7375,0.73735,0.7375,130299999.0
2007-05-07 04:53:00,0.7372,0.7374,0.7372,0.7373,100500000.0
2007-05-07 04:54:00,0.7373,0.7373,0.73715,0.7372,39900000.0
2007-05-07 04:55:00,0.7371,0.7371,0.737,0.737,188100003.0
2007-05-07 04:56:00,0.7371,0.7372,0.7371,0.7372,105799998.0
2007-05-07 04:57:00,0.7372,0.7372,0.73715,0.73715,42400000.0
2007-05-07 04:58:00,0.7365,0.73668,0.73632,0.73632,49100000.0
2007-05-07 04:59:00,0.7371,0.7374,0.7371,0.7374,215399997.0
2007-05-07 05:00:00,0.7373,0.7373,0.73725,0.7373,157499998.0
2007-05-07 05:01:00,0.7373,0.7373,0.7373,0.7373,12400000.0
2007-05-07 05:02:00,0.7373,0.7374,0.73725,0.73725,48300000.0
2007-05-07 05:03:00,0.7372,0.7374,0.7372,0.7374,27200000.0
2007-05-07 05:04:00,0.7373,0.7373,0.7373,0.7373,12000000.0
2007-05-07 05:05:00,0.7372,0.7372,0.73715,0.73715,62899997.0
2007-05-07 05:06:00,0.7372,0.7372,0.7372,0.7372,27100000.0
2007-05-07 05:07:00,0.73696,0.73701,0.73684,0.73694,105200000.0
2007-05-07 05:08:00,0.7372,0.7372,0.7371,0.7372,88400000.0
2007-05-07 05:09:00,0.7371,0.7373,0.7371,0.7373,66599998.0
2007-05-07 05:10:00,0.7372,0.7372,0.7372,0.7372,66000000.0
2007-05-07 05:11:00,0.7372,0.7373,0.73715,0.7372,87099999.0
2007-05-07 05:12:00,0.73715,0.7374,0.73715,0.73735,136899997.0
2007-05-07 05:13:00,0.7374,0.7374,0.7373,0.7373,54000000.0
2007-05-07 05:14:00,0.7372,0.7373,0.7372,0.7373,115499999.0
2007-05-07 05:15:00,0.7373,0.7373,0.737,0.7371,324399995.0
2007-05-07 05:16:00,0.737,0.7371,0.73695,0.73695,408999997.0
2007-05-07 05:17:00,0.73695,0.737,0.73695,0.737,63000000.0
2007-05-07 05:18:00,0.737,0.737,0.737,0.737,30000000.0
2007-05-07 05:19:00,0.7371,0.7371,0.7371,0.7371,31400000.0
2007-05-07 05:20:00,0.73689,0.73689,0.7364,0.73677,56000000.0
2007-05-07 05:21:00,0.7371,0.7371,0.7371,0.7371,22200000.0
2007-05-07 05:22:00,0.7371,0.7371,0.7371,0.7371,100600002.0
2007-05-07 05:23:00,0.7371,0.7371,0.7367,0.7367,211699998.0
2007-05-07 05:24:00,0.7369,0.7369,0.7368,0.7369,244000000.0
2007-05-07 05:25:00,0.7369,0.7369,0.7368,0.7369,179300002.0
2007-05-07 05:26:00,0.7369,0.7369,0.7369,0.7369,19900000.0
2007-05-07 05:27:00,0.7369,0.7369,0.7369,0.7369,19900000.0
2007-05-07 05:28:00,0.7368,0.7368,0.73675,0.73675,48399999.0
2007-05-07 05:29:00,0.7368,0.7368,0.7368,0.7368,21000000.0
2007-05-07 05:30:00,0.73665,0.73705,0.73655,0.73681,248700003.0
2007-05-07 05:31:00,0.7368,0.737,0.7368,0.737,52099999.0
2007-05-07 05:32:00,0.73655,0.73672,0.73653,0.7367,93100000.0
2007-05-07 05:33:00,0.7369,0.7369,0.7369,0.7369,23100000.0
2007-05-07 05:34:00,0.73663,0.73684,0.73655,0.73655,103900000.0
2007-05-07 05:35:00,0.7368,0.73695,0.73675,0.7369,191399999.0
2007-05-07 05:36:00,0.73685,0.73695,0.7364,0.7366,531500007.0
2007-05-07 05:37:00,0.7364,0.7368,0.7363,0.7367,387300000.0
2007-05-07 05:38:00,0.7366,0.7368,0.7366,0.73675,117799998.0
2007-05-07 05:39:00,0.73685,0.7369,0.7367,0.7368,125500001.0
2007-05-07 05:40:00,0.7368,0.7372,0.7366,0.7372,417200003.0
2007-05-07 05:41:00,0.7372,0.7372,0.7372,0.7372,28600000.0
2007-05-07 05:42:00,0.73688,0.7369,0.73639,0.73678,55700000.0
2007-05-07 05:43:00,0.73677,0.73685,0.73673,0.73677,105700000.0
2007-05-07 05:44:00,0.73677,0.73681,0.73606,0.73666,133200000.0
2007-05-07 05:45:00,0.7372,0.7372,0.737,0.737,75199997.0
2007-05-07 05:46:00,0.7371,0.7372,0.7371,0.7372,80600000.0
2007-05-07 05:47:00,0.7372,0.7372,0.73695,0.737,182699999.0
2007-05-07 05:48:00,0.7369,0.737,0.7369,0.737,38800000.0
2007-05-07 05:49:00,0.73695,0.737,0.73695,0.737,88500000.0
2007-05-07 05:50:00,0.73695,0.737,0.73695,0.737,57400000.0
2007-05-07 05:51:00,0.73621,0.73684,0.73621,0.73684,70699999.0
2007-05-07 05:52:00,0.737,0.737,0.73685,0.737,110399999.0
2007-05-07 05:53:00,0.737,0.737,0.737,0.737,14300000.0
2007-05-07 05:54:00,0.737,0.7371,0.7369,0.737,275300002.0
2007-05-07 05:55:00,0.737,0.737,0.73695,0.737,33100000.0
2007-05-07 05:56:00,0.73695,0.737,0.73695,0.737,32599999.0
2007-05-07 05:57:00,0.737,0.737,0.7368,0.7368,92700000.0
2007-05-07 05:58:00,0.7368,0.7369,0.73665,0.7367,114700001.0
2007-05-07 05:59:00,0.73639,0.73669,0.73639,0.73668,84700000.0
2007-05-07 06:00:00,0.7368,0.737,0.7368,0.7369,27300000.0
2007-05-07 06:01:00,0.73654,0.73668,0.73634,0.73635,60500000.0
2007-05-07 06:02:00,0.73656,0.73675,0.73644,0.73675,52000000.0
2007-05-07 06:03:00,0.7369,0.7369,0.7368,0.7368,38300000.0
2007-05-07 06:04:00,0.7369,0.7369,0.7368,0.7368,112800000.0
2007-05-07 06:05:00,0.7369,0.7369,0.7369,0.7369,16000000.0
2007-05-07 06:06:00,0.7369,0.7369,0.7369,0.7369,8000000.0
2007-05-07 06:07:00,0.73658,0.7366,0.73622,0.73622,147099998.0
2007-05-07 06:08:00,0.7369,0.7369,0.7369,0.7369,2400000.0
2007-05-07 06:09:00,0.73653,0.73661,0.73643,0.73643,72300000.0
2007-05-07 06:10:00,0.73685,0.73685,0.73685,0.73685,4000000.0
2007-05-07 06:11:00,0.7368,0.7369,0.7367,0.73685,88200001.0
2007-05-07 06:12:00,0.73653,0.73662,0.73653,0.73655,49900000.0
2007-05-07 06:13:00,0.73662,0.73664,0.73645,0.73647,36400000.0
2007-05-07 06:14:00,0.7368,0.737,0.7368,0.737,74199999.0
2007-05-07 06:15:00,0.7369,0.7369,0.7368,0.7368,17900000.0
2007-05-07 06:16:00,0.7368,0.7369,0.7367,0.7367,201699999.0
2007-05-07 06:17:00,0.7367,0.7367,0.7367,0.7367,40399998.0
2007-05-07 06:18:00,0.7369,0.7369,0.7367,0.7367,87000004.0
2007-05-07 06:19:00,0.7369,0.7369,0.73655,0.7367,195700002.0
2007-05-07 06:20:00,0.7367,0.7367,0.7367,0.7367,31900000.0
2007-05-07 06:21:00,0.7368,0.7368,0.7368,0.7368,20400000.0
2007-05-07 06:22:00,0.73667,0.7367,0.7364,0.7364,60300000.0
2007-05-07 06:23:00,0.73637,0.73658,0.73637,0.73654,159699999.0
2007-05-07 06:24:00,0.73653,0.73653,0.7363,0.73636,70900001.0
2007-05-07 06:25:00,0.73637,0.73644,0.73628,0.73644,305800001.0
2007-05-07 06:26:00,0.7368,0.7368,0.7368,0.7368,12800000.0
2007-05-07 06:27:00,0.73655,0.7366,0.73644,0.73644,99000002.0
2007-05-07 06:28:00,0.73643,0.7366,0.73626,0.73657,53900001.0
2007-05-07 06:29:00,0.7368,0.7368,0.7368,0.7368,20000000.0
2007-05-07 06:30:00,0.7367,0.7368,0.7367,0.7368,56099999.0
2007-05-07 06:31:00,0.7368,0.7368,0.7366,0.7366,52400001.0
2007-05-07 06:32:00,0.73631,0.73631,0.73608,0.73623,83600001.0
2007-05-07 06:33:00,0.73634,0.73652,0.73631,0.73644,181600002.0
2007-05-07 06:34:00,0.7366,0.7367,0.7366,0.7367,54800001.0
2007-05-07 06:35:00,0.7367,0.7367,0.7367,0.7367,4800000.0
2007-05-07 06:36:00,0.7367,0.7367,0.7367,0.7367,500000.0
2007-05-07 06:37:00,0.7367,0.7367,0.7365,0.7365,73600002.0
2007-05-07 06:38:00,0.7365,0.7365,0.7365,0.7365,43700000.0
2007-05-07 06:39:00,0.73622,0.73641,0.7362,0.73636,118700002.0
2007-05-07 06:40:00,0.73642,0.7365,0.73628,0.73628,169799999.0
2007-05-07 06:41:00,0.73631,0.7364,0.73621,0.7364,458399998.0
2007-05-07 06:42:00,0.73642,0.73642,0.73616,0.73616,786499994.0
2007-05-07 06:43:00,0.7365,0.7367,0.7365,0.7367,299199997.0
2007-05-07 06:44:00,0.7366,0.7368,0.7366,0.7368,148800001.0
2007-05-07 06:45:00,0.7368,0.7368,0.7368,0.7368,2800000.0
2007-05-07 06:46:00,0.73635,0.73658,0.73625,0.73636,188100000.0
2007-05-07 06:47:00,0.7369,0.7369,0.7366,0.7366,68800000.0
2007-05-07 06:48:00,0.73655,0.7368,0.73655,0.7368,117400001.0
2007-05-07 06:49:00,0.7368,0.7368,0.7368,0.7368,14400000.0
2007-05-07 06:50:00,0.7368,0.7368,0.7368,0.7368,14400000.0
2007-05-07 06:51:00,0.7368,0.7368,0.7368,0.7368,14400000.0
2007-05-07 06:52:00,0.73654,0.73669,0.73638,0.73658,57000000.0
2007-05-07 06:53:00,0.7368,0.7368,0.73675,0.73675,13600000.0
2007-05-07 06:54:00,0.7368,0.7368,0.73675,0.73675,136700000.0
2007-05-07 06:55:00,0.7368,0.7368,0.7367,0.7367,77199999.0
2007-05-07 06:56:00,0.7368,0.7368,0.7368,0.7368,7200000.0
2007-05-07 06:57:00,0.73675,0.73675,0.73675,0.73675,18400000.0
2007-05-07 06:58:00,0.7368,0.7368,0.73675,0.73675,18400000.0
2007-05-07 06:59:00,0.7367,0.7367,0.7367,0.7367,45799999.0
2007-05-07 07:00:00,0.73645,0.73681,0.73641,0.73676,348399998.0
2007-05-07 07:01:00,0.7368,0.7368,0.7368,0.7368,93300000.0
2007-05-07 07:02:00,0.73655,0.73672,0.73637,0.73659,309399998.0
2007-05-07 07:03:00,0.73648,0.73679,0.73648,0.7366,120799999.0
2007-05-07 07:04:00,0.7368,0.7369,0.7368,0.7368,119900000.0
2007-05-07 07:05:00,0.73695,0.737,0.73695,0.737,20000000.0
2007-05-07 07:06:00,0.737,0.737,0.73695,0.73695,18400000.0
2007-05-07 07:07:00,0.737,0.737,0.7368,0.7368,39900000.0
2007-05-07 07:08:00,0.7369,0.7371,0.7368,0.737,136700001.0
2007-05-07 07:09:00,0.737,0.737,0.7369,0.7369,204600000.0
2007-05-07 07:10:00,0.737,0.7371,0.73695,0.737,296099999.0
2007-05-07 07:11:00,0.737,0.737,0.7368,0.7369,60999999.0
2007-05-07 07:12:00,0.7369,0.737,0.7369,0.737,63200000.0
2007-05-07 07:13:00,0.737,0.737,0.73675,0.737,55900000.0
2007-05-07 07:14:00,0.737,0.737,0.7368,0.737,116200002.0
2007-05-07 07:15:00,0.737,0.737,0.737,0.737,7200000.0
2007-05-07 07:16:00,0.737,0.737,0.73675,0.7368,148099997.0
2007-05-07 07:17:00,0.73675,0.7369,0.73675,0.7369,89800002.0
2007-05-07 07:18:00,0.73665,0.73665,0.73633,0.73633,467799990.0
2007-05-07 07:19:00,0.7369,0.7369,0.7369,0.7369,151500001.0
2007-05-07 07:20:00,0.7369,0.7369,0.7369,0.7369,26000000.0
2007-05-07 07:21:00,0.737,0.7371,0.73685,0.73685,97700000.0
2007-05-07 07:22:00,0.73685,0.737,0.7368,0.73695,149999999.0
2007-05-07 07:23:00,0.737,0.737,0.737,0.737,134800000.0
2007-05-07 07:24:00,0.737,0.737,0.737,0.737,32700001.0
2007-05-07 07:25:00,0.737,0.737,0.737,0.737,33500000.0
2007-05-07 07:26:00,0.73659,0.73668,0.73644,0.73664,296999999.0
2007-05-07 07:27:00,0.737,0.737,0.7368,0.7368,94899998.0
2007-05-07 07:28:00,0.73668,0.73688,0.73635,0.73648,257300006.0
2007-05-07 07:29:00,0.7368,0.7369,0.7368,0.73685,83699999.0
2007-05-07 07:30:00,0.7366,0.73711,0.73659,0.73711,324499998.0
2007-05-07 07:31:00,0.7371,0.7372,0.7371,0.7372,15100000.0
2007-05-07 07:32:00,0.7371,0.7372,0.73695,0.73695,203299999.0
2007-05-07 07:33:00,0.7371,0.7373,0.7371,0.7373,39600000.0
2007-05-07 07:34:00,0.7373,0.7373,0.7373,0.7373,14400000.0
2007-05-07 07:35:00,0.7373,0.7373,0.7371,0.7371,67099998.0
2007-05-07 07:36:00,0.7371,0.7373,0.7371,0.7371,88099999.0
2007-05-07 07:37:00,0.7371,0.7373,0.7371,0.7373,43000001.0
2007-05-07 07:38:00,0.7373,0.7373,0.73725,0.73725,25600000.0
2007-05-07 07:39:00,0.7373,0.7373,0.7373,0.7373,1500000.0
2007-05-07 07:40:00,0.73672,0.73695,0.73672,0.73687,248100008.0
2007-05-07 07:41:00,0.7372,0.7373,0.7372,0.7373,34300000.0
2007-05-07 07:42:00,0.7372,0.7373,0.7372,0.7373,92400000.0
2007-05-07 07:43:00,0.73701,0.73701,0.73669,0.7369,143499998.0
2007-05-07 07:44:00,0.73696,0.73719,0.73694,0.73708,219599999.0
2007-05-07 07:45:00,0.7372,0.7372,0.7371,0.7371,38700000.0
2007-05-07 07:46:00,0.7371,0.7371,0.7371,0.7371,19600000.0
2007-05-07 07:47:00,0.7373,0.7373,0.73705,0.73705,93599998.0
2007-05-07 07:48:00,0.7371,0.7371,0.7371,0.7371,5900000.0
2007-05-07 07:49:00,0.7372,0.7373,0.73705,0.7372,176700001.0
2007-05-07 07:50:00,0.7372,0.7373,0.7372,0.7373,67700000.0
2007-05-07 07:51:00,0.7373,0.7375,0.7373,0.7374,61000000.0
2007-05-07 07:52:00,0.73755,0.7376,0.73735,0.7376,90800002.0
2007-05-07 07:53:00,0.7374,0.7375,0.73735,0.7374,64999999.0
2007-05-07 07:54:00,0.73735,0.7376,0.73735,0.7376,33300001.0
2007-05-07 07:55:00,0.7371,0.73739,0.7371,0.73728,248299994.0
2007-05-07 07:56:00,0.7373,0.7375,0.7373,0.73745,120100001.0
2007-05-07 07:57:00,0.7375,0.7375,0.7375,0.7375,92400004.0
2007-05-07 07:58:00,0.7375,0.7375,0.7375,0.7375,27600000.0
2007-05-07 07:59:00,0.73732,0.73732,0.73715,0.73728,972299999.0
2007-05-07 08:00:00,0.7375,0.7375,0.7375,0.7375,28400000.0
2007-05-07 08:01:00,0.73711,0.73744,0.73711,0.73727,242300007.0
2007-05-07 08:02:00,0.7375,0.7376,0.73735,0.7376,179200001.0
2007-05-07 08:03:00,0.7376,0.7376,0.7376,0.7376,78700002.0
2007-05-07 08:04:00,0.7376,0.7376,0.73755,0.73755,24100000.0
2007-05-07 08:05:00,0.7376,0.7376,0.73755,0.7376,79300000.0
2007-05-07 08:06:00,0.7376,0.73765,0.7372,0.7375,143000000.0
2007-05-07 08:07:00,0.73745,0.7375,0.73745,0.73745,100299999.0
2007-05-07 08:08:00,0.7375,0.7375,0.7375,0.7375,24700000.0
2007-05-07 08:09:00,0.7373,0.73733,0.73718,0.73724,105600000.0
2007-05-07 08:10:00,0.7375,0.7375,0.7375,0.7375,58900000.0
2007-05-07 08:11:00,0.7375,0.7375,0.73745,0.7375,146400000.0
2007-05-07 08:12:00,0.7375,0.7375,0.7375,0.7375,89300000.0
2007-05-07 08:13:00,0.7375,0.7375,0.7371,0.7371,253599999.0
2007-05-07 08:14:00,0.73725,0.7373,0.73705,0.73705,83000000.0
2007-05-07 08:15:00,0.73715,0.73715,0.73715,0.73715,31900000.0
2007-05-07 08:16:00,0.7372,0.7372,0.73715,0.73715,117500000.0
2007-05-07 08:17:00,0.7371,0.73715,0.73705,0.73715,68499999.0
2007-05-07 08:18:00,0.7372,0.7372,0.7372,0.7372,128900000.0
2007-05-07 08:19:00,0.7373,0.7373,0.7372,0.7372,111399999.0
2007-05-07 08:20:00,0.7371,0.7372,0.7371,0.7372,102500002.0
2007-05-07 08:21:00,0.73715,0.7372,0.73715,0.7372,58400000.0
2007-05-07 08:22:00,0.7372,0.7372,0.7372,0.7372,23900000.0
2007-05-07 08:23:00,0.7372,0.7372,0.7372,0.7372,15100000.0
2007-05-07 08:24:00,0.7372,0.7372,0.7372,0.7372,65300000.0
2007-05-07 08:25:00,0.7372,0.7373,0.7371,0.7373,126699999.0
2007-05-07 08:26:00,0.73696,0.7371,0.73687,0.73692,100999999.0
2007-05-07 08:27:00,0.73702,0.73709,0.73657,0.73685,129500001.0
2007-05-07 08:28:00,0.7372,0.7373,0.7372,0.7373,55100000.0
2007-05-07 08:29:00,0.7374,0.7374,0.7373,0.7373,98600000.0
2007-05-07 08:30:00,0.7372,0.7372,0.7372,0.7372,91199996.0
2007-05-07 08:31:00,0.7373,0.7373,0.7372,0.7372,80200000.0
2007-05-07 08:32:00,0.73673,0.73706,0.73671,0.73706,81500000.0
2007-05-07 08:33:00,0.7372,0.7372,0.7372,0.7372,44600000.0
2007-05-07 08:34:00,0.7372,0.7373,0.7372,0.7372,151699999.0
2007-05-07 08:35:00,0.7372,0.7372,0.7372,0.7372,114199996.0
2007-05-07 08:36:00,0.7372,0.7372,0.7372,0.7372,27200001.0
2007-05-07 08:37:00,0.7372,0.7373,0.7372,0.7372,108399998.0
2007-05-07 08:38:00,0.7372,0.7373,0.7372,0.7373,356800001.0
2007-05-07 08:39:00,0.7374,0.7374,0.73725,0.73725,302799999.0
2007-05-07 08:40:00,0.7373,0.7377,0.7373,0.7377,748699997.0
2007-05-07 08:41:00,0.7377,0.7377,0.7376,0.7377,62000000.0
2007-05-07 08:42:00,0.7376,0.7377,0.7376,0.7377,70800000.0
2007-05-07 08:43:00,0.7377,0.7377,0.7376,0.7377,176900002.0
2007-05-07 08:44:00,0.7377,0.7377,0.7377,0.7377,70800004.0
2007-05-07 08:45:00,0.7377,0.7385,0.7377,0.7385,576199997.0
2007-05-07 08:46:00,0.7385,0.7385,0.7382,0.73825,619399997.0
2007-05-07 08:47:00,0.73825,0.7383,0.73815,0.73825,166299999.0
2007-05-07 08:48:00,0.73815,0.73825,0.738,0.7382,432500001.0
2007-05-07 08:49:00,0.7382,0.7383,0.73815,0.7382,332299999.0
2007-05-07 08:50:00,0.7382,0.7382,0.7382,0.7382,13100000.0
2007-05-07 08:51:00,0.7382,0.7382,0.738,0.73815,228600000.0
2007-05-07 08:52:00,0.73815,0.7382,0.73815,0.7382,36300000.0
2007-05-07 08:53:00,0.7382,0.7382,0.738,0.7382,194100001.0
2007-05-07 08:54:00,0.7382,0.7382,0.7382,0.7382,10800000.0
2007-05-07 08:55:00,0.7382,0.7382,0.7381,0.7382,206700000.0
2007-05-07 08:56:00,0.73815,0.7382,0.73815,0.7382,12300000.0
2007-05-07 08:57:00,0.7382,0.7382,0.738,0.738,144799998.0
2007-05-07 08:58:00,0.738,0.7381,0.738,0.7381,83200000.0
2007-05-07 08:59:00,0.7381,0.7381,0.7379,0.738,224899995.0
2007-05-07 09:00:00,0.7381,0.7383,0.7378,0.7381,821399998.0
2007-05-07 09:01:00,0.738,0.73815,0.7379,0.73805,720900004.0
2007-05-07 09:02:00,0.738,0.7381,0.738,0.7381,47100001.0
2007-05-07 09:03:00,0.738,0.7382,0.7379,0.7381,214800003.0
2007-05-07 09:04:00,0.738,0.7381,0.738,0.7381,92399998.0
2007-05-07 09:05:00,0.73774,0.73807,0.73751,0.73789,438700013.0
2007-05-07 09:06:00,0.738,0.738,0.738,0.738,99000000.0
2007-05-07 09:07:00,0.73771,0.73798,0.73771,0.73777,880700001.0
2007-05-07 09:08:00,0.738,0.7381,0.738,0.7381,117600003.0
2007-05-07 09:09:00,0.7381,0.7381,0.7381,0.7381,49599998.0
2007-05-07 09:10:00,0.7381,0.7381,0.7381,0.7381,24000000.0
2007-05-07 09:11:00,0.7382,0.7382,0.7381,0.7382,151499999.0
2007-05-07 09:12:00,0.7382,0.7382,0.73815,0.73815,41700000.0
2007-05-07 09:13:00,0.7382,0.7382,0.7381,0.7381,177999999.0
2007-05-07 09:14:00,0.7382,0.7382,0.7381,0.7381,113000000.0
2007-05-07 09:15:00,0.7382,0.7382,0.7381,0.7381,125300002.0
2007-05-07 09:16:00,0.7381,0.7381,0.7379,0.738,263200009.0
2007-05-07 09:17:00,0.738,0.7381,0.738,0.738,279099991.0
2007-05-07 09:18:00,0.7381,0.7381,0.738,0.7381,195199999.0
2007-05-07 09:19:00,0.7381,0.7381,0.7379,0.738,107399999.0
2007-05-07 09:20:00,0.7379,0.7379,0.7377,0.73775,354600000.0
2007-05-07 09:21:00,0.73775,0.7378,0.7374,0.7375,801900006.0
2007-05-07 09:22:00,0.7375,0.7377,0.7375,0.7376,658199989.0
2007-05-07 09:23:00,0.7374,0.73775,0.7373,0.73745,342600002.0
2007-05-07 09:24:00,0.7375,0.738,0.7375,0.7378,567300003.0
2007-05-07 09:25:00,0.7377,0.7378,0.7377,0.7378,334000000.0
2007-05-07 09:26:00,0.7378,0.738,0.7377,0.738,401800006.0
2007-05-07 09:27:00,0.7378,0.738,0.7377,0.7377,473000000.0
2007-05-07 09:28:00,0.7378,0.7378,0.7378,0.7378,294399999.0
2007-05-07 09:29:00,0.7378,0.738,0.7377,0.73785,872900008.0
2007-05-07 09:30:00,0.7379,0.738,0.7378,0.73795,451100002.0
2007-05-07 09:31:00,0.73795,0.738,0.7378,0.7379,199800003.0
2007-05-07 09:32:00,0.7379,0.7379,0.7377,0.7377,740999995.0
2007-05-07 09:33:00,0.7377,0.738,0.7376,0.73775,824900014.0
2007-05-07 09:34:00,0.73775,0.7379,0.7377,0.7378,270200004.0
2007-05-07 09:35:00,0.7378,0.7378,0.7377,0.7377,242200001.0
2007-05-07 09:36:00,0.7377,0.7377,0.7375,0.7375,334600003.0
2007-05-07 09:37:00,0.7375,0.7376,0.7375,0.7376,68800000.0
2007-05-07 09:38:00,0.7375,0.7377,0.7375,0.7375,301599999.0
2007-05-07 09:39:00,0.7375,0.7375,0.7372,0.7374,410500001.0
2007-05-07 09:40:00,0.7374,0.7375,0.7374,0.7375,34600000.0
2007-05-07 09:41:00,0.7376,0.7376,0.7376,0.7376,63500000.0
2007-05-07 09:42:00,0.7376,0.7376,0.7376,0.7376,27000000.0
2007-05-07 09:43:00,0.7376,0.7376,0.7376,0.7376,25400000.0
2007-05-07 09:44:00,0.7376,0.7377,0.7375,0.7376,180500000.0
2007-05-07 09:45:00,0.7376,0.7376,0.7376,0.7376,20400000.0
2007-05-07 09:46:00,0.7376,0.7376,0.7375,0.7376,231200001.0
2007-05-07 09:47:00,0.7376,0.7376,0.7376,0.7376,39600000.0
2007-05-07 09:48:00,0.7376,0.7376,0.7376,0.7376,126400000.0
2007-05-07 09:49:00,0.7376,0.7376,0.7375,0.7376,79599999.0
2007-05-07 09:50:00,0.7376,0.7376,0.7376,0.7376,78899999.0
2007-05-07 09:51:00,0.7376,0.7377,0.7376,0.7377,357799993.0
2007-05-07 09:52:00,0.7376,0.7376,0.7376,0.7376,115200000.0
2007-05-07 09:53:00,0.7375,0.73755,0.7374,0.7375,305999995.0
2007-05-07 09:54:00,0.7375,0.7377,0.7375,0.7376,568300004.0
2007-05-07 09:55:00,0.7375,0.7377,0.7375,0.7376,383600001.0
2007-05-07 09:56:00,0.7376,0.7377,0.7375,0.7376,328599997.0
2007-05-07 09:57:00,0.7375,0.7376,0.7375,0.7376,77900002.0
2007-05-07 09:58:00,0.7376,0.7376,0.7376,0.7376,45499998.0
2007-05-07 09:59:00,0.7376,0.7377,0.7374,0.7375,273899998.0
2007-05-07 10:00:00,0.7375,0.7377,0.7373,0.7375,227900002.0
2007-05-07 10:01:00,0.7374,0.7374,0.7372,0.7374,299400002.0
2007-05-07 10:02:00,0.7374,0.7374,0.7374,0.7374,78300000.0
2007-05-07 10:03:00,0.7374,0.7374,0.7374,0.7374,72400001.0
2007-05-07 10:04:00,0.7374,0.7376,0.7374,0.7375,514300003.0
2007-05-07 10:05:00,0.7375,0.7377,0.7375,0.7377,63400002.0
2007-05-07 10:06:00,0.7377,0.7377,0.7376,0.7376,92900001.0
2007-05-07 10:07:00,0.7376,0.7376,0.7373,0.7374,339999996.0
2007-05-07 10:08:00,0.7373,0.7375,0.7372,0.7372,167100000.0
2007-05-07 10:09:00,0.7373,0.7374,0.7373,0.7374,185599998.0
2007-05-07 10:10:00,0.7374,0.7374,0.7372,0.7372,198800000.0
2007-05-07 10:11:00,0.73706,0.73718,0.73704,0.73716,85600000.0
2007-05-07 10:12:00,0.7374,0.7374,0.7372,0.7373,243399999.0
2007-05-07 10:13:00,0.7373,0.7374,0.7373,0.7374,133599999.0
2007-05-07 10:14:00,0.7374,0.7375,0.7374,0.7374,264699999.0
2007-05-07 10:15:00,0.7374,0.7374,0.73735,0.73735,119699996.0
2007-05-07 10:16:00,0.7373,0.7373,0.7373,0.7373,78700000.0
2007-05-07 10:17:00,0.7373,0.7373,0.73725,0.73725,52199999.0
2007-05-07 10:18:00,0.73732,0.73732,0.73698,0.73698,679600001.0
2007-05-07 10:19:00,0.7373,0.7374,0.7372,0.73725,584100016.0
2007-05-07 10:20:00,0.73725,0.7373,0.7372,0.7372,165800000.0
2007-05-07 10:21:00,0.73728,0.73728,0.7369,0.7371,976300005.0
2007-05-07 10:22:00,0.7372,0.73755,0.7372,0.7374,273900000.0
2007-05-07 10:23:00,0.7374,0.7374,0.7373,0.7373,102900002.0
2007-05-07 10:24:00,0.7374,0.7374,0.7371,0.7371,169799999.0
2007-05-07 10:25:00,0.7371,0.7375,0.7371,0.7373,229499999.0
2007-05-07 10:26:00,0.7373,0.7373,0.7373,0.7373,3300000.0
2007-05-07 10:27:00,0.7373,0.7373,0.7373,0.7373,142199998.0
2007-05-07 10:28:00,0.7373,0.7373,0.7373,0.7373,33800001.0
2007-05-07 10:29:00,0.7373,0.7373,0.7373,0.7373,33700000.0
2007-05-07 10:30:00,0.7373,0.7375,0.7373,0.7375,99000000.0
2007-05-07 10:31:00,0.73745,0.73745,0.7372,0.7372,102699998.0
2007-05-07 10:32:00,0.7371,0.7373,0.7371,0.7373,258299995.0
2007-05-07 10:33:00,0.7373,0.7374,0.7372,0.7373,295899996.0
2007-05-07 10:34:00,0.7373,0.7374,0.7373,0.7373,247399999.0
2007-05-07 10:35:00,0.7373,0.7373,0.7373,0.7373,35200001.0
2007-05-07 10:36:00,0.7373,0.7373,0.7373,0.7373,32000000.0
2007-05-07 10:37:00,0.73696,0.73702,0.73672,0.73676,175500001.0
2007-05-07 10:38:00,0.7373,0.7373,0.73725,0.73725,20200000.0
2007-05-07 10:39:00,0.73725,0.7373,0.73725,0.7373,29000000.0
2007-05-07 10:40:00,0.7373,0.7373,0.7373,0.7373,12700000.0
2007-05-07 10:41:00,0.7373,0.7373,0.7371,0.7371,387500001.0
2007-05-07 10:42:00,0.7371,0.7371,0.7371,0.7371,87600003.0
2007-05-07 10:43:00,0.7372,0.7375,0.7372,0.7373,283500002.0
2007-05-07 10:44:00,0.73745,0.7375,0.7373,0.73735,141099997.0
2007-05-07 10:45:00,0.7374,0.73745,0.73725,0.7374,67000000.0
2007-05-07 10:46:00,0.73725,0.73729,0.73698,0.73727,260200005.0
2007-05-07 10:47:00,0.7374,0.7374,0.7374,0.7374,19100000.0
2007-05-07 10:48:00,0.7374,0.7374,0.7374,0.7374,30000000.0
2007-05-07 10:49:00,0.7374,0.7374,0.7373,0.7373,69700001.0
2007-05-07 10:50:00,0.73728,0.73738,0.73699,0.73718,502500005.0
2007-05-07 10:51:00,0.73719,0.73746,0.73711,0.73737,952900001.0
2007-05-07 10:52:00,0.7374,0.7374,0.7373,0.7373,76099998.0
2007-05-07 10:53:00,0.7373,0.7375,0.7373,0.7374,175000002.0
2007-05-07 10:54:00,0.7374,0.7374,0.7373,0.7373,236400002.0
2007-05-07 10:55:00,0.7374,0.7374,0.7371,0.7373,557400002.0
2007-05-07 10:56:00,0.7373,0.7374,0.7373,0.7374,193500002.0
2007-05-07 10:57:00,0.7374,0.7374,0.7373,0.7373,105700000.0
2007-05-07 10:58:00,0.7375,0.7375,0.7374,0.7374,126400001.0
2007-05-07 10:59:00,0.7374,0.7375,0.7373,0.7375,113600001.0
2007-05-07 11:00:00,0.7375,0.7377,0.7375,0.7377,173899998.0
2007-05-07 11:01:00,0.7379,0.7379,0.73765,0.73765,63800001.0
2007-05-07 11:02:00,0.73764,0.73779,0.73736,0.73752,471300000.0
2007-05-07 11:03:00,0.7377,0.7377,0.7377,0.7377,36000001.0
2007-05-07 11:04:00,0.7377,0.7379,0.7377,0.7379,24400001.0
2007-05-07 11:05:00,0.7379,0.7379,0.73765,0.7377,129900000.0
2007-05-07 11:06:00,0.7377,0.7379,0.73765,0.7378,169100001.0
2007-05-07 11:07:00,0.7378,0.73785,0.73775,0.73785,43100001.0
2007-05-07 11:08:00,0.7379,0.7379,0.73785,0.7379,45100002.0
2007-05-07 11:09:00,0.7379,0.7379,0.7379,0.7379,31599999.0
2007-05-07 11:10:00,0.7379,0.7379,0.7379,0.7379,32599999.0
2007-05-07 11:11:00,0.7379,0.7379,0.7378,0.7378,65199999.0
2007-05-07 11:12:00,0.7377,0.7377,0.7377,0.7377,110000001.0
2007-05-07 11:13:00,0.7377,0.7377,0.7376,0.7376,59200000.0
2007-05-07 11:14:00,0.7376,0.7376,0.7375,0.7375,124999996.0
2007-05-07 11:15:00,0.73701,0.73746,0.73695,0.73738,341099999.0
2007-05-07 11:16:00,0.73733,0.73733,0.73698,0.73708,496199999.0
2007-05-07 11:17:00,0.7376,0.7376,0.7376,0.7376,134600000.0
2007-05-07 11:18:00,0.7376,0.7376,0.7375,0.7376,78099999.0
2007-05-07 11:19:00,0.73732,0.73748,0.73721,0.73723,206200001.0
2007-05-07 11:20:00,0.73735,0.73761,0.73728,0.73728,880599993.0
2007-05-07 11:21:00,0.73725,0.73746,0.73723,0.73739,1161500010.0
2007-05-07 11:22:00,0.73742,0.73749,0.73725,0.73741,134899999.0
2007-05-07 11:23:00,0.7376,0.7376,0.7376,0.7376,7100000.0
2007-05-07 11:24:00,0.73741,0.73764,0.73717,0.73748,1073899997.0
2007-05-07 11:25:00,0.73748,0.73761,0.73728,0.73735,1345399994.0
2007-05-07 11:26:00,0.73733,0.73751,0.73733,0.73745,743799997.0
2007-05-07 11:27:00,0.7376,0.7376,0.7375,0.7375,42800001.0
2007-05-07 11:28:00,0.7375,0.7377,0.7375,0.7375,242099999.0
2007-05-07 11:29:00,0.7375,0.7375,0.7375,0.7375,89299999.0
2007-05-07 11:30:00,0.7375,0.7377,0.7375,0.7377,69200000.0
2007-05-07 11:31:00,0.7377,0.7377,0.73765,0.73765,20000000.0
2007-05-07 11:32:00,0.7377,0.7377,0.7377,0.7377,4000000.0
2007-05-07 11:33:00,0.7377,0.7377,0.7377,0.7377,2300000.0
2007-05-07 11:34:00,0.73739,0.73767,0.73736,0.73757,755199999.0
2007-05-07 11:35:00,0.7377,0.7377,0.73765,0.7377,24000000.0
2007-05-07 11:36:00,0.73742,0.73751,0.73717,0.73738,1384499997.0
2007-05-07 11:37:00,0.7377,0.7377,0.7377,0.7377,1700000.0
2007-05-07 11:38:00,0.73759,0.7376,0.73722,0.73738,1448399999.0
2007-05-07 11:39:00,0.7377,0.7377,0.7375,0.7377,24800000.0
2007-05-07 11:40:00,0.7377,0.7377,0.7377,0.7377,3200000.0
2007-05-07 11:42:00,0.7377,0.7377,0.73755,0.73755,71699999.0
2007-05-07 11:43:00,0.73754,0.73777,0.73748,0.73748,1190300001.0
2007-05-07 11:44:00,0.7376,0.7376,0.7376,0.7376,24400000.0
2007-05-07 11:45:00,0.7377,0.7377,0.7377,0.7377,30200000.0
2007-05-07 11:46:00,0.7377,0.7377,0.73765,0.73765,86500000.0
2007-05-07 11:47:00,0.73729,0.73755,0.73729,0.73742,997600003.0
2007-05-07 11:48:00,0.7377,0.7377,0.7377,0.7377,45300000.0
2007-05-07 11:49:00,0.7377,0.7378,0.7377,0.7377,89299998.0
2007-05-07 11:50:00,0.7377,0.73785,0.7376,0.7377,323499997.0
2007-05-07 11:51:00,0.7377,0.7378,0.73755,0.73775,66900001.0
2007-05-07 11:52:00,0.73775,0.73785,0.73775,0.7378,75400000.0
2007-05-07 11:53:00,0.7379,0.7379,0.7379,0.7379,3800000.0
2007-05-07 11:54:00,0.7378,0.7379,0.73775,0.7378,124100000.0
2007-05-07 11:55:00,0.7378,0.7379,0.7378,0.7379,39000000.0
2007-05-07 11:56:00,0.7377,0.738,0.7377,0.73785,596599998.0
2007-05-07 11:57:00,0.7379,0.7382,0.7378,0.73815,376799996.0
2007-05-07 11:58:00,0.73815,0.7382,0.73815,0.73815,231499999.0
2007-05-07 11:59:00,0.7382,0.7384,0.7382,0.7384,256400001.0
2007-05-07 12:00:00,0.7383,0.7384,0.7382,0.7384,132900000.0
2007-05-07 12:01:00,0.7384,0.7384,0.7384,0.7384,73000000.0
2007-05-07 12:02:00,0.7385,0.7386,0.7384,0.7386,571599994.0
2007-05-07 12:03:00,0.7386,0.7386,0.73855,0.7386,195000000.0
2007-05-07 12:04:00,0.7386,0.7388,0.7386,0.7386,693599997.0
2007-05-07 12:05:00,0.7387,0.7388,0.7387,0.7388,720700002.0
2007-05-07 12:06:00,0.7388,0.7388,0.7388,0.7388,263399997.0
2007-05-07 12:07:00,0.7388,0.7388,0.7387,0.7387,313200003.0
2007-05-07 12:08:00,0.7388,0.7388,0.7387,0.7388,751699998.0
2007-05-07 12:09:00,0.7388,0.7389,0.7387,0.7389,366500005.0
2007-05-07 12:10:00,0.7389,0.7389,0.7388,0.7388,232399996.0
2007-05-07 12:11:00,0.7388,0.7388,0.7384,0.7384,363199998.0
2007-05-07 12:12:00,0.7385,0.7385,0.7384,0.7385,97999999.0
2007-05-07 12:13:00,0.7385,0.7385,0.7385,0.7385,136900000.0
2007-05-07 12:14:00,0.7385,0.7385,0.7385,0.7385,40300000.0
2007-05-07 12:15:00,0.7385,0.7385,0.7385,0.7385,60200000.0
2007-05-07 12:16:00,0.7385,0.7385,0.7384,0.7384,89599999.0
2007-05-07 12:17:00,0.7384,0.7385,0.7384,0.7385,93000001.0
2007-05-07 12:18:00,0.7385,0.7385,0.7385,0.7385,17500000.0
2007-05-07 12:19:00,0.73844,0.73847,0.73814,0.73814,938400007.0
2007-05-07 12:20:00,0.73821,0.73871,0.73821,0.7386,145900003.0
2007-05-07 12:21:00,0.73847,0.73847,0.73813,0.73822,161700002.0
2007-05-07 12:22:00,0.73821,0.73856,0.73818,0.73856,106000000.0
2007-05-07 12:23:00,0.7385,0.7388,0.7385,0.7388,695400001.0
2007-05-07 12:24:00,0.7388,0.7388,0.7387,0.7387,185400002.0
2007-05-07 12:25:00,0.7387,0.7387,0.7387,0.7387,287700002.0
2007-05-07 12:26:00,0.7387,0.7387,0.73855,0.73855,114400003.0
2007-05-07 12:27:00,0.73823,0.73849,0.73816,0.73817,528600000.0
2007-05-07 12:28:00,0.73817,0.73836,0.73803,0.7383,1387799998.0
2007-05-07 12:29:00,0.7386,0.7386,0.7385,0.7385,131300002.0
2007-05-07 12:30:00,0.7385,0.7385,0.7382,0.7382,199899998.0
2007-05-07 12:31:00,0.7383,0.7384,0.7382,0.7384,272300002.0
2007-05-07 12:32:00,0.73835,0.73835,0.7382,0.73835,145900003.0
2007-05-07 12:33:00,0.7384,0.7384,0.7384,0.7384,136000001.0
2007-05-07 12:34:00,0.7384,0.7384,0.7384,0.7384,84300002.0
2007-05-07 12:35:00,0.7384,0.7384,0.7384,0.7384,59700001.0
2007-05-07 12:36:00,0.73792,0.73821,0.73779,0.7379,266500001.0
2007-05-07 12:37:00,0.7384,0.7384,0.7384,0.7384,88499998.0
2007-05-07 12:38:00,0.7384,0.7384,0.7383,0.7384,587300003.0
2007-05-07 12:39:00,0.7384,0.7384,0.73814,0.7382,446700002.0
2007-05-07 12:40:00,0.7384,0.7385,0.73835,0.7384,322199994.0
2007-05-07 12:41:00,0.7384,0.7384,0.73835,0.73835,147499998.0
2007-05-07 12:42:00,0.73835,0.7385,0.7383,0.7384,452200003.0
2007-05-07 12:43:00,0.7384,0.7385,0.7383,0.7384,553399999.0
2007-05-07 12:44:00,0.7384,0.7384,0.7384,0.7384,131600000.0
2007-05-07 12:45:00,0.73803,0.73825,0.73803,0.7381,93699999.0
2007-05-07 12:46:00,0.7384,0.7384,0.7382,0.7382,582900008.0
2007-05-07 12:47:00,0.7382,0.7383,0.738,0.7381,1071000011.0
2007-05-07 12:48:00,0.73805,0.7381,0.73805,0.7381,1071000011.0
2007-05-07 12:49:00,0.7381,0.7381,0.7381,0.7381,27500000.0
2007-05-07 12:50:00,0.73789,0.73792,0.73737,0.73745,1456900001.0
2007-05-07 12:51:00,0.7381,0.7382,0.73805,0.7381,288199998.0
2007-05-07 12:52:00,0.7381,0.7381,0.73785,0.73785,119300002.0
2007-05-07 12:53:00,0.7379,0.7379,0.7379,0.7379,84999997.0
2007-05-07 12:54:00,0.7379,0.7379,0.7379,0.7379,60500002.0
2007-05-07 12:55:00,0.7379,0.7379,0.7376,0.7376,382300005.0
2007-05-07 12:56:00,0.7376,0.7376,0.7376,0.7376,63800000.0
2007-05-07 12:57:00,0.7377,0.7377,0.7376,0.7376,152999999.0
2007-05-07 12:58:00,0.7376,0.7376,0.7376,0.7376,36000000.0
2007-05-07 12:59:00,0.7376,0.7377,0.7376,0.7377,450299998.0
2007-05-07 13:00:00,0.7377,0.7377,0.73765,0.73765,62199999.0
2007-05-07 13:01:00,0.73765,0.7377,0.73765,0.7377,96999998.0
2007-05-07 13:02:00,0.73719,0.73756,0.73719,0.7373,1592600017.0
2007-05-07 13:03:00,0.7377,0.7378,0.7376,0.73775,399299999.0
2007-05-07 13:04:00,0.7378,0.7378,0.73765,0.73765,141299998.0
2007-05-07 13:05:00,0.7377,0.7379,0.73765,0.7378,604899999.0
2007-05-07 13:06:00,0.73775,0.7378,0.73775,0.7378,298399993.0
2007-05-07 13:07:00,0.7377,0.7377,0.73755,0.7376,192300002.0
2007-05-07 13:08:00,0.7376,0.7377,0.73735,0.73735,247299997.0
2007-05-07 13:09:00,0.73735,0.7374,0.73715,0.73735,279000006.0
2007-05-07 13:10:00,0.73735,0.7375,0.7372,0.7372,523599997.0
2007-05-07 13:11:00,0.737,0.7375,0.73695,0.7374,2143399997.0
2007-05-07 13:12:00,0.7374,0.7375,0.7374,0.7375,915099996.0
2007-05-07 13:13:00,0.7376,0.7376,0.7375,0.7376,207499999.0
2007-05-07 13:14:00,0.7376,0.7376,0.7376,0.7376,29399999.0
2007-05-07 13:15:00,0.7376,0.7376,0.7376,0.7376,36300000.0
2007-05-07 13:16:00,0.7377,0.7378,0.7377,0.7377,141700002.0
2007-05-07 13:17:00,0.7378,0.7378,0.7377,0.7377,111000002.0
2007-05-07 13:18:00,0.73762,0.73762,0.73719,0.73728,40000000.0
2007-05-07 13:19:00,0.7378,0.7378,0.7376,0.7376,63300000.0
2007-05-07 13:20:00,0.7378,0.7378,0.7378,0.7378,23800000.0
2007-05-07 13:21:00,0.7377,0.7377,0.7377,0.7377,182000000.0
2007-05-07 13:22:00,0.73727,0.73772,0.73725,0.7373,239600001.0
2007-05-07 13:23:00,0.73725,0.73761,0.73719,0.73719,192400000.0
2007-05-07 13:24:00,0.7376,0.7376,0.7376,0.7376,46200000.0
2007-05-07 13:25:00,0.7378,0.738,0.7376,0.738,241100000.0
2007-05-07 13:26:00,0.738,0.7381,0.738,0.7381,862299988.0
2007-05-07 13:27:00,0.7381,0.7381,0.7381,0.7381,34400000.0
2007-05-07 13:28:00,0.7381,0.7381,0.73795,0.73795,79600002.0
2007-05-07 13:29:00,0.73795,0.73795,0.7377,0.7377,65499999.0
2007-05-07 13:30:00,0.7377,0.7378,0.7376,0.7376,280700003.0
2007-05-07 13:31:00,0.7378,0.7378,0.73775,0.73775,84900003.0
2007-05-07 13:32:00,0.7379,0.7379,0.7379,0.7379,6400000.0
2007-05-07 13:33:00,0.7379,0.7379,0.7378,0.7379,92200002.0
2007-05-07 13:34:00,0.73752,0.73764,0.73738,0.73741,375299998.0
2007-05-07 13:35:00,0.7379,0.738,0.7378,0.738,135100001.0
2007-05-07 13:36:00,0.738,0.738,0.73785,0.7379,78100001.0
2007-05-07 13:37:00,0.738,0.738,0.73785,0.7379,282699998.0
2007-05-07 13:38:00,0.73749,0.73779,0.73749,0.73769,834000002.0
2007-05-07 13:39:00,0.7379,0.7379,0.7376,0.7379,137000002.0
2007-05-07 13:40:00,0.7379,0.738,0.7379,0.738,55900001.0
2007-05-07 13:41:00,0.738,0.738,0.73795,0.73795,17800000.0
2007-05-07 13:42:00,0.738,0.738,0.738,0.738,4800000.0
2007-05-07 13:43:00,0.738,0.738,0.73795,0.73795,17600000.0
2007-05-07 13:44:00,0.738,0.738,0.738,0.738,48300000.0
2007-05-07 13:45:00,0.738,0.738,0.738,0.738,19100000.0
2007-05-07 13:46:00,0.738,0.738,0.738,0.738,39599998.0
2007-05-07 13:47:00,0.73752,0.73797,0.73752,0.73762,635800002.0
2007-05-07 13:48:00,0.738,0.738,0.738,0.738,23100000.0
2007-05-07 13:49:00,0.7379,0.7381,0.7378,0.7381,155700001.0
2007-05-07 13:50:00,0.73771,0.73821,0.7376,0.73762,1781200008.0
2007-05-07 13:51:00,0.73762,0.73782,0.73762,0.73771,411400009.0
2007-05-07 13:52:00,0.7381,0.7381,0.7381,0.7381,1600000.0
2007-05-07 13:53:00,0.73805,0.73805,0.738,0.738,47400000.0
2007-05-07 13:54:00,0.738,0.7381,0.738,0.7381,69700001.0
2007-05-07 13:55:00,0.7381,0.7382,0.7381,0.7381,201300001.0
2007-05-07 13:56:00,0.7382,0.7384,0.7382,0.7383,168100001.0
2007-05-07 13:57:00,0.7383,0.7383,0.73825,0.73825,80699999.0
2007-05-07 13:58:00,0.73792,0.73803,0.73768,0.73803,169599999.0
2007-05-07 13:59:00,0.73805,0.73813,0.73782,0.73799,500199998.0
2007-05-07 14:00:00,0.7383,0.7384,0.7382,0.7383,127300000.0
2007-05-07 14:01:00,0.7382,0.7383,0.73765,0.7377,439800005.0
2007-05-07 14:02:00,0.73765,0.73765,0.7374,0.73765,604800001.0
2007-05-07 14:03:00,0.73765,0.73765,0.7375,0.7375,176300004.0
2007-05-07 14:04:00,0.73745,0.7375,0.73745,0.7375,140000004.0
2007-05-07 14:05:00,0.7375,0.7375,0.7375,0.7375,38000000.0
2007-05-07 14:06:00,0.7375,0.7375,0.73745,0.7375,202500002.0
2007-05-07 14:07:00,0.7375,0.7378,0.7375,0.7378,464200007.0
2007-05-07 14:08:00,0.7379,0.738,0.73785,0.73785,424999998.0
2007-05-07 14:09:00,0.7379,0.7383,0.73785,0.7381,441200001.0
2007-05-07 14:10:00,0.7383,0.7383,0.7381,0.7381,636099993.0
2007-05-07 14:11:00,0.73835,0.7384,0.7383,0.7384,501799999.0
2007-05-07 14:12:00,0.73825,0.73825,0.7379,0.7381,226900001.0
2007-05-07 14:13:00,0.7381,0.7381,0.7381,0.7381,137300001.0
2007-05-07 14:14:00,0.7381,0.7381,0.738,0.738,128100003.0
2007-05-07 14:15:00,0.7382,0.7382,0.7382,0.7382,63600000.0
2007-05-07 14:16:00,0.7381,0.7382,0.73795,0.7381,343000001.0
2007-05-07 14:17:00,0.73805,0.7383,0.73805,0.7381,506400002.0
2007-05-07 14:18:00,0.7381,0.7381,0.7381,0.7381,35800000.0
2007-05-07 14:19:00,0.738,0.738,0.738,0.738,109100002.0
2007-05-07 14:20:00,0.7381,0.7382,0.7381,0.7382,152200002.0
2007-05-07 14:21:00,0.73815,0.7383,0.73815,0.73815,104600001.0
2007-05-07 14:22:00,0.73815,0.7384,0.73815,0.7384,379399996.0
2007-05-07 14:23:00,0.7384,0.7385,0.7384,0.7385,117800000.0
2007-05-07 14:24:00,0.7384,0.7384,0.7384,0.7384,44099998.0
2007-05-07 14:25:00,0.7384,0.7385,0.73835,0.7385,256599997.0
2007-05-07 14:26:00,0.7385,0.7385,0.73845,0.73845,11200000.0
2007-05-07 14:27:00,0.73845,0.73845,0.7383,0.7383,192300000.0
2007-05-07 14:28:00,0.73825,0.7383,0.7382,0.7383,64300001.0
2007-05-07 14:29:00,0.73825,0.73825,0.73825,0.73825,6400000.0
2007-05-07 14:30:00,0.7383,0.7383,0.7383,0.7383,9600000.0
2007-05-07 14:31:00,0.7383,0.7383,0.7383,0.7383,4800000.0
2007-05-07 14:32:00,0.7383,0.7384,0.7382,0.7384,199799997.0
2007-05-07 14:33:00,0.7384,0.7384,0.7383,0.7383,157000000.0
2007-05-07 14:34:00,0.7383,0.7383,0.7383,0.7383,80400002.0
2007-05-07 14:35:00,0.7383,0.7384,0.7383,0.73835,168000000.0
2007-05-07 14:36:00,0.73835,0.7384,0.73835,0.7384,164300001.0
2007-05-07 14:37:00,0.7384,0.7384,0.7384,0.7384,37600000.0
2007-05-07 14:38:00,0.7384,0.7384,0.7384,0.7384,31200000.0
2007-05-07 14:39:00,0.7384,0.7384,0.7384,0.7384,56800000.0
2007-05-07 14:40:00,0.7384,0.7384,0.7384,0.7384,19200000.0
2007-05-07 14:41:00,0.7384,0.7384,0.7384,0.7384,11200000.0
2007-05-07 14:42:00,0.7384,0.7384,0.7384,0.7384,2400000.0
2007-05-07 14:43:00,0.7384,0.7384,0.7384,0.7384,21600000.0
2007-05-07 14:44:00,0.7384,0.7384,0.7384,0.7384,243900000.0
2007-05-07 14:45:00,0.7384,0.7384,0.7384,0.7384,105900001.0
2007-05-07 14:46:00,0.7384,0.7384,0.73835,0.73835,133699999.0
2007-05-07 14:47:00,0.73835,0.7384,0.73835,0.7384,420400000.0
2007-05-07 14:48:00,0.7384,0.7384,0.73835,0.7384,120600001.0
2007-05-07 14:49:00,0.7384,0.7385,0.73835,0.73835,137799999.0
2007-05-07 14:50:00,0.73835,0.7385,0.73835,0.73845,252400001.0
2007-05-07 14:51:00,0.7385,0.7385,0.7385,0.7385,4400000.0
2007-05-07 14:52:00,0.7385,0.7385,0.7384,0.7384,46799999.0
2007-05-07 14:53:00,0.7384,0.7384,0.73835,0.7384,26400000.0
2007-05-07 14:54:00,0.7384,0.7384,0.73835,0.73835,8800000.0
2007-05-07 14:55:00,0.73835,0.7384,0.73835,0.7384,20000000.0
2007-05-07 14:56:00,0.7384,0.7384,0.7384,0.7384,2400000.0
2007-05-07 14:57:00,0.7384,0.7384,0.73825,0.73825,18400000.0
2007-05-07 14:58:00,0.73825,0.73825,0.73825,0.73825,3200000.0
2007-05-07 14:59:00,0.73825,0.73825,0.73795,0.738,77599999.0
2007-05-07 15:00:00,0.738,0.738,0.7379,0.73795,195100004.0
2007-05-07 15:01:00,0.73795,0.73815,0.73795,0.73815,245900000.0
2007-05-07 15:02:00,0.7381,0.7382,0.7381,0.7382,41400000.0
2007-05-07 15:03:00,0.73815,0.7382,0.73815,0.73815,8000000.0
2007-05-07 15:04:00,0.73815,0.73815,0.73815,0.73815,2400000.0
2007-05-07 15:05:00,0.73815,0.73815,0.73815,0.73815,5600000.0
2007-05-07 15:06:00,0.73815,0.7383,0.73815,0.7383,65699999.0
2007-05-07 15:07:00,0.7383,0.7383,0.7383,0.7383,37599998.0
2007-05-07 15:08:00,0.73785,0.7382,0.73785,0.73788,1316400007.0
2007-05-07 15:09:00,0.73793,0.73819,0.73766,0.73819,656699999.0
2007-05-07 15:10:00,0.7383,0.7383,0.7383,0.7383,12800000.0
2007-05-07 15:11:00,0.7383,0.7383,0.7383,0.7383,54899997.0
2007-05-07 15:12:00,0.7383,0.7383,0.7382,0.7383,157199999.0
2007-05-07 15:13:00,0.7383,0.7383,0.7383,0.7383,15800000.0
2007-05-07 15:14:00,0.73825,0.73825,0.7381,0.7381,148900000.0
2007-05-07 15:15:00,0.7381,0.7382,0.7381,0.73815,141099996.0
2007-05-07 15:16:00,0.7381,0.7382,0.7381,0.73815,83199998.0
2007-05-07 15:17:00,0.73782,0.73788,0.73779,0.73788,92400000.0
2007-05-07 15:18:00,0.7382,0.7383,0.7382,0.7383,145100000.0
2007-05-07 15:19:00,0.7383,0.73835,0.73825,0.7383,115100001.0
2007-05-07 15:20:00,0.7383,0.7384,0.7382,0.7384,100900000.0
2007-05-07 15:21:00,0.73835,0.7385,0.73835,0.7385,82600001.0
2007-05-07 15:22:00,0.7385,0.7385,0.7385,0.7385,106500000.0
2007-05-07 15:23:00,0.7384,0.7384,0.7384,0.7384,110600000.0
2007-05-07 15:24:00,0.7384,0.7386,0.7384,0.7384,427199999.0
2007-05-07 15:25:00,0.7384,0.7384,0.73835,0.73835,136500001.0
2007-05-07 15:26:00,0.73835,0.7384,0.73835,0.7384,79100000.0
2007-05-07 15:27:00,0.7384,0.7384,0.7384,0.7384,34200001.0
2007-05-07 15:28:00,0.7385,0.7385,0.73825,0.73825,130700002.0
2007-05-07 15:29:00,0.73825,0.7385,0.73825,0.7385,114800001.0
2007-05-07 15:30:00,0.7385,0.7385,0.738,0.7385,487900000.0
2007-05-07 15:31:00,0.73845,0.7385,0.73845,0.7385,211399999.0
2007-05-07 15:32:00,0.7385,0.7385,0.7385,0.7385,250199993.0
2007-05-07 15:33:00,0.7386,0.7387,0.7386,0.7387,320900000.0
2007-05-07 15:34:00,0.7387,0.7387,0.7387,0.7387,69300000.0
2007-05-07 15:35:00,0.7387,0.7389,0.7387,0.7389,161400000.0
2007-05-07 15:36:00,0.7389,0.7389,0.7388,0.7389,449299994.0
2007-05-07 15:37:00,0.7389,0.7391,0.7389,0.7391,724099996.0
2007-05-07 15:38:00,0.7391,0.7394,0.7391,0.7394,479000009.0
2007-05-07 15:39:00,0.7394,0.7395,0.7393,0.73935,563200001.0
2007-05-07 15:40:00,0.73935,0.7394,0.73885,0.739,749100009.0
2007-05-07 15:41:00,0.739,0.7393,0.73895,0.7391,406499997.0
2007-05-07 15:42:00,0.7391,0.7392,0.739,0.7392,254299998.0
2007-05-07 15:43:00,0.73915,0.7392,0.7391,0.7392,73100001.0
2007-05-07 15:44:00,0.7392,0.7392,0.73915,0.7392,78500000.0
2007-05-07 15:45:00,0.73915,0.73915,0.739,0.739,86800001.0
2007-05-07 15:46:00,0.739,0.7393,0.739,0.7392,409399996.0
2007-05-07 15:47:00,0.7392,0.7392,0.73905,0.7392,287300004.0
2007-05-07 15:48:00,0.7391,0.7392,0.73905,0.73915,70400000.0
2007-05-07 15:49:00,0.7392,0.7392,0.739,0.7392,518899995.0
2007-05-07 15:50:00,0.7392,0.7392,0.739,0.739,548200001.0
2007-05-07 15:51:00,0.739,0.739,0.7386,0.7388,848499998.0
2007-05-07 15:52:00,0.7388,0.739,0.7388,0.739,572699991.0
2007-05-07 15:53:00,0.739,0.739,0.73895,0.73895,143500005.0
2007-05-07 15:54:00,0.739,0.739,0.7389,0.73895,400700009.0
2007-05-07 15:55:00,0.739,0.739,0.73885,0.7389,118199998.0
2007-05-07 15:56:00,0.7389,0.7389,0.73885,0.7389,99000002.0
2007-05-07 15:57:00,0.739,0.7391,0.7389,0.739,140000002.0
2007-05-07 15:58:00,0.7389,0.7391,0.7388,0.7388,694000002.0
2007-05-07 15:59:00,0.7388,0.7388,0.7387,0.7388,156600001.0
2007-05-07 16:00:00,0.7388,0.7389,0.7387,0.7389,313900003.0
2007-05-07 16:01:00,0.7389,0.7389,0.73875,0.7389,572000001.0
2007-05-07 16:02:00,0.7388,0.7389,0.7388,0.7389,489100005.0
2007-05-07 16:03:00,0.7389,0.7389,0.7388,0.7388,86200000.0
2007-05-07 16:04:00,0.7388,0.7388,0.7385,0.7385,233799999.0
2007-05-07 16:05:00,0.7385,0.7386,0.7385,0.7386,97800000.0
2007-05-07 16:06:00,0.7386,0.7386,0.7385,0.7386,159399999.0
2007-05-07 16:07:00,0.7386,0.7387,0.7385,0.7387,137800003.0
2007-05-07 16:08:00,0.7387,0.7387,0.73835,0.73835,179100000.0
2007-05-07 16:09:00,0.73835,0.7387,0.7383,0.7383,367300000.0
2007-05-07 16:10:00,0.7383,0.7384,0.73825,0.73835,248600001.0
2007-05-07 16:11:00,0.7384,0.7384,0.7381,0.7381,130399997.0
2007-05-07 16:12:00,0.7382,0.7383,0.7382,0.7382,291699997.0
2007-05-07 16:13:00,0.7382,0.7382,0.73805,0.73815,346799999.0
2007-05-07 16:14:00,0.7382,0.7382,0.7381,0.7382,142100001.0
2007-05-07 16:15:00,0.7382,0.7383,0.73805,0.7382,217800003.0
2007-05-07 16:16:00,0.7381,0.7384,0.7381,0.7383,253399997.0
2007-05-07 16:17:00,0.7383,0.7384,0.7383,0.73835,80999999.0
2007-05-07 16:18:00,0.7384,0.7384,0.7383,0.7383,41100000.0
2007-05-07 16:19:00,0.7383,0.73845,0.73825,0.73845,524499999.0
2007-05-07 16:20:00,0.73845,0.73845,0.73815,0.7383,502000008.0
2007-05-07 16:21:00,0.7383,0.7383,0.73805,0.7382,722599998.0
2007-05-07 16:22:00,0.7382,0.7382,0.738,0.7381,939500007.0
2007-05-07 16:23:00,0.7381,0.7381,0.738,0.7381,320699998.0
2007-05-07 16:24:00,0.73805,0.7382,0.738,0.7381,540399995.0
2007-05-07 16:25:00,0.7382,0.7382,0.738,0.7382,810100005.0
2007-05-07 16:26:00,0.7382,0.7382,0.7382,0.7382,38800000.0
2007-05-07 16:27:00,0.7382,0.73825,0.73815,0.73815,184299999.0
2007-05-07 16:28:00,0.7382,0.7382,0.73805,0.7381,286100003.0
2007-05-07 16:29:00,0.73789,0.73789,0.73764,0.73783,437799996.0
2007-05-07 16:30:00,0.7381,0.7381,0.738,0.7381,402599999.0
2007-05-07 16:31:00,0.7381,0.7382,0.738,0.73815,450099998.0
2007-05-07 16:32:00,0.73815,0.7382,0.7381,0.7381,100800000.0
2007-05-07 16:33:00,0.7381,0.7381,0.7381,0.7381,137199998.0
2007-05-07 16:34:00,0.7381,0.7382,0.7379,0.73815,681100001.0
2007-05-07 16:35:00,0.7382,0.7382,0.73805,0.7382,70199999.0
2007-05-07 16:36:00,0.7382,0.7382,0.73815,0.73815,130600000.0
2007-05-07 16:37:00,0.7382,0.7383,0.7382,0.7382,164600003.0
2007-05-07 16:38:00,0.7382,0.7383,0.7381,0.7381,223300006.0
2007-05-07 16:39:00,0.7382,0.7383,0.7382,0.7383,43600000.0
2007-05-07 16:40:00,0.7383,0.7383,0.7381,0.7381,52700000.0
2007-05-07 16:41:00,0.7381,0.7381,0.7381,0.7381,24700001.0
2007-05-07 16:42:00,0.7381,0.7381,0.7381,0.7381,117200001.0
2007-05-07 16:43:00,0.7381,0.7381,0.7381,0.7381,55800000.0
2007-05-07 16:44:00,0.7382,0.7383,0.73815,0.73815,224700001.0
2007-05-07 16:45:00,0.7383,0.7385,0.73825,0.7385,147600000.0
2007-05-07 16:46:00,0.7385,0.7385,0.7385,0.7385,130199998.0
2007-05-07 16:47:00,0.7385,0.7385,0.7381,0.7381,136600001.0
2007-05-07 16:48:00,0.7382,0.73825,0.738,0.7382,627500007.0
2007-05-07 16:49:00,0.7382,0.7382,0.7382,0.7382,172200000.0
2007-05-07 16:50:00,0.7381,0.7382,0.7381,0.7382,177399999.0
2007-05-07 16:51:00,0.7382,0.7382,0.73815,0.7382,16700000.0
2007-05-07 16:52:00,0.7382,0.7382,0.7381,0.7381,47500001.0
2007-05-07 16:53:00,0.7381,0.7381,0.738,0.7381,375999994.0
2007-05-07 16:54:00,0.738,0.7381,0.738,0.7381,124300002.0
2007-05-07 16:55:00,0.7381,0.7381,0.7381,0.7381,19100000.0
2007-05-07 16:56:00,0.7381,0.7382,0.7381,0.7381,157299998.0
2007-05-07 16:57:00,0.7381,0.7381,0.738,0.738,76400000.0
2007-05-07 16:58:00,0.7381,0.7383,0.738,0.7383,479499998.0
2007-05-07 16:59:00,0.7383,0.7383,0.7381,0.73825,945300003.0
2007-05-07 17:00:00,0.7382,0.7382,0.738,0.7381,464900002.0
2007-05-07 17:01:00,0.7381,0.7381,0.7381,0.7381,7200000.0
2007-05-07 17:02:00,0.7381,0.7381,0.73805,0.73805,32000000.0
2007-05-07 17:03:00,0.7381,0.7381,0.7379,0.7379,139100002.0
2007-05-07 17:04:00,0.738,0.738,0.738,0.738,30500000.0
2007-05-07 17:05:00,0.7379,0.738,0.7379,0.738,53200000.0
2007-05-07 17:06:00,0.738,0.738,0.7379,0.738,86799999.0
2007-05-07 17:07:00,0.738,0.738,0.738,0.738,2700000.0
2007-05-07 17:08:00,0.738,0.738,0.7376,0.73775,161200000.0
2007-05-07 17:09:00,0.73725,0.73749,0.73725,0.73745,171900000.0
2007-05-07 17:10:00,0.73775,0.73775,0.7377,0.7377,189500000.0
2007-05-07 17:11:00,0.7377,0.7378,0.7377,0.7378,144100000.0
2007-05-07 17:12:00,0.7378,0.7378,0.73745,0.7376,310700003.0
2007-05-07 17:13:00,0.7375,0.7376,0.7375,0.73755,163900001.0
2007-05-07 17:14:00,0.7376,0.7377,0.7372,0.7372,810499991.0
2007-05-07 17:15:00,0.7372,0.7374,0.7372,0.7374,73400000.0
2007-05-07 17:16:00,0.7374,0.7374,0.7372,0.7372,134899999.0
2007-05-07 17:17:00,0.7372,0.7372,0.7371,0.73715,65700000.0
2007-05-07 17:18:00,0.7372,0.7372,0.7372,0.7372,34599999.0
2007-05-07 17:19:00,0.7372,0.7373,0.7372,0.7373,120999997.0
2007-05-07 17:20:00,0.73725,0.73725,0.73725,0.73725,1600000.0
2007-05-07 17:21:00,0.73725,0.73725,0.73725,0.73725,3200000.0
2007-05-07 17:22:00,0.73725,0.7374,0.7372,0.7374,271300004.0
2007-05-07 17:23:00,0.7374,0.7374,0.7372,0.7372,251800001.0
2007-05-07 17:24:00,0.7372,0.7374,0.7372,0.7373,497000000.0
2007-05-07 17:25:00,0.7373,0.7374,0.7373,0.73735,162300001.0
2007-05-07 17:26:00,0.7374,0.7374,0.7374,0.7374,15100000.0
2007-05-07 17:27:00,0.7374,0.7374,0.73735,0.7374,73700000.0
2007-05-07 17:28:00,0.7374,0.73745,0.7374,0.73745,67599999.0
2007-05-07 17:29:00,0.7375,0.7375,0.7375,0.7375,800000.0
2007-05-07 17:30:00,0.73745,0.73745,0.73745,0.73745,1600000.0
2007-05-07 17:31:00,0.73745,0.73745,0.73745,0.73745,6900000.0
2007-05-07 17:32:00,0.7375,0.7375,0.7375,0.7375,47600001.0
2007-05-07 17:33:00,0.7376,0.73765,0.73755,0.73765,252700001.0
2007-05-07 17:34:00,0.73765,0.7377,0.73765,0.73765,39800000.0
2007-05-07 17:35:00,0.7377,0.7378,0.7377,0.7378,312000001.0
2007-05-07 17:36:00,0.7378,0.738,0.7378,0.738,659899999.0
2007-05-07 17:37:00,0.73765,0.73776,0.73746,0.73755,405300009.0
2007-05-07 17:38:00,0.738,0.738,0.7379,0.7379,19500000.0
2007-05-07 17:39:00,0.7378,0.7378,0.7377,0.7377,119999998.0
2007-05-07 17:40:00,0.7373,0.73749,0.73717,0.73735,584200008.0
2007-05-07 17:41:00,0.7377,0.7377,0.7377,0.7377,40500000.0
2007-05-07 17:42:00,0.7377,0.7377,0.7377,0.7377,30300000.0
2007-05-07 17:43:00,0.73754,0.73773,0.73741,0.73772,634200006.0
2007-05-07 17:44:00,0.7377,0.7377,0.73765,0.73765,37400002.0
2007-05-07 17:45:00,0.7377,0.7377,0.7377,0.7377,16700001.0
2007-05-07 17:46:00,0.7377,0.7377,0.7375,0.7375,164499998.0
2007-05-07 17:47:00,0.73738,0.73743,0.73723,0.73725,653800001.0
2007-05-07 17:48:00,0.7376,0.7377,0.7376,0.7377,68800000.0
2007-05-07 17:49:00,0.7373,0.73758,0.73721,0.73758,111500001.0
2007-05-07 17:50:00,0.73757,0.738,0.73735,0.73748,828199996.0
2007-05-07 17:51:00,0.7377,0.7377,0.73765,0.73765,84400000.0
2007-05-07 17:52:00,0.7377,0.7377,0.7377,0.7377,25000000.0
2007-05-07 17:53:00,0.73745,0.73761,0.73732,0.73747,790299999.0
2007-05-07 17:54:00,0.7377,0.7377,0.73765,0.7377,49899998.0
2007-05-07 17:55:00,0.73742,0.73752,0.73737,0.73737,318300004.0
2007-05-07 17:56:00,0.7377,0.7377,0.73745,0.73745,152400003.0
2007-05-07 17:57:00,0.73711,0.7373,0.73703,0.73726,181500000.0
2007-05-07 17:58:00,0.7375,0.7375,0.73745,0.73745,112400000.0
2007-05-07 17:59:00,0.7375,0.7375,0.7375,0.7375,31100000.0
2007-05-07 18:00:00,0.73742,0.7375,0.73723,0.7374,87400000.0
2007-05-07 18:01:00,0.7375,0.7375,0.7375,0.7375,62600000.0
2007-05-07 18:02:00,0.7375,0.7375,0.7375,0.7375,50300000.0
2007-05-07 18:03:00,0.73723,0.73733,0.7371,0.73733,97099998.0
2007-05-07 18:04:00,0.7375,0.7375,0.73745,0.73745,20600000.0
2007-05-07 18:05:00,0.7375,0.7375,0.7375,0.7375,363500001.0
2007-05-07 18:06:00,0.7375,0.7375,0.7375,0.7375,33100000.0
2007-05-07 18:07:00,0.7375,0.7375,0.7375,0.7375,30200001.0
2007-05-07 18:08:00,0.7375,0.7375,0.7375,0.7375,59000000.0
2007-05-07 18:09:00,0.7376,0.7376,0.7375,0.7376,50299999.0
2007-05-07 18:10:00,0.7376,0.7376,0.73745,0.73755,71100000.0
2007-05-07 18:11:00,0.7376,0.7376,0.73755,0.73755,43200000.0
2007-05-07 18:12:00,0.73755,0.7376,0.73755,0.73755,86200000.0
2007-05-07 18:13:00,0.7376,0.7376,0.73755,0.7376,46100000.0
2007-05-07 18:14:00,0.7376,0.7376,0.7376,0.7376,43200000.0
2007-05-07 18:15:00,0.7376,0.7376,0.7375,0.7376,121399998.0
2007-05-07 18:16:00,0.7376,0.7376,0.7376,0.7376,57600000.0
2007-05-07 18:17:00,0.7376,0.7376,0.7376,0.7376,20800000.0
2007-05-07 18:18:00,0.7376,0.7381,0.7376,0.738,414899997.0
2007-05-07 18:19:00,0.738,0.7381,0.7378,0.738,686600003.0
2007-05-07 18:20:00,0.738,0.7381,0.738,0.7381,265599996.0
2007-05-07 18:21:00,0.7381,0.7382,0.73795,0.7382,424999998.0
2007-05-07 18:22:00,0.7382,0.7382,0.7381,0.73815,128200001.0
2007-05-07 18:23:00,0.7381,0.73815,0.73785,0.73785,333900006.0
2007-05-07 18:24:00,0.73785,0.73785,0.73785,0.73785,7200000.0
2007-05-07 18:25:00,0.7379,0.738,0.7379,0.738,45300001.0
2007-05-07 18:26:00,0.7379,0.738,0.7379,0.738,89899999.0
2007-05-07 18:27:00,0.73762,0.73774,0.73745,0.7375,380000005.0
2007-05-07 18:28:00,0.738,0.738,0.738,0.738,43000000.0
2007-05-07 18:29:00,0.738,0.738,0.738,0.738,20700001.0
2007-05-07 18:30:00,0.7379,0.7379,0.7379,0.7379,12800000.0
2007-05-07 18:31:00,0.73749,0.73771,0.7374,0.7376,539700003.0
2007-05-07 18:32:00,0.7379,0.7379,0.7379,0.7379,6400000.0
2007-05-07 18:33:00,0.7379,0.7379,0.7379,0.7379,6400000.0
2007-05-07 18:34:00,0.73743,0.73772,0.73743,0.7376,404700006.0
2007-05-07 18:35:00,0.7379,0.7379,0.73785,0.7379,13000000.0
2007-05-07 18:36:00,0.7377,0.7377,0.7376,0.7376,192499996.0
2007-05-07 18:37:00,0.7376,0.7376,0.7376,0.7376,101199999.0
2007-05-07 18:38:00,0.7376,0.7376,0.7376,0.7376,51599998.0
2007-05-07 18:39:00,0.73736,0.73753,0.73721,0.7373,163800000.0
2007-05-07 18:40:00,0.7376,0.7376,0.7376,0.7376,7000000.0
2007-05-07 18:41:00,0.7376,0.7376,0.7375,0.7375,34300000.0
2007-05-07 18:42:00,0.73718,0.73753,0.73701,0.73735,140499999.0
2007-05-07 18:43:00,0.7375,0.7375,0.7375,0.7375,66300001.0
2007-05-07 18:44:00,0.73703,0.73727,0.73702,0.73716,71700000.0
2007-05-07 18:45:00,0.73708,0.73722,0.73703,0.73719,125900000.0
2007-05-07 18:46:00,0.7375,0.7375,0.7375,0.7375,22900000.0
2007-05-07 18:47:00,0.7375,0.7376,0.7375,0.7376,36500001.0
2007-05-07 18:48:00,0.7376,0.7376,0.7376,0.7376,1200000.0
2007-05-07 18:49:00,0.7376,0.7376,0.7376,0.7376,1200000.0
2007-05-07 18:50:00,0.7376,0.7376,0.7376,0.7376,1200000.0
2007-05-07 18:51:00,0.73718,0.73732,0.73711,0.73731,111500000.0
2007-05-07 18:52:00,0.73717,0.73726,0.73703,0.73726,103499999.0
2007-05-07 18:53:00,0.73725,0.73743,0.73715,0.73738,116000002.0
2007-05-07 18:54:00,0.73738,0.7374,0.73715,0.73715,91200000.0
2007-05-07 18:55:00,0.73722,0.73746,0.73722,0.73743,122900000.0
2007-05-07 18:56:00,0.73735,0.73743,0.73727,0.73733,131600000.0
2007-05-07 18:57:00,0.7376,0.7376,0.7376,0.7376,1200000.0
2007-05-07 18:58:00,0.7376,0.7376,0.7374,0.7375,86699999.0
2007-05-07 18:59:00,0.7375,0.7375,0.7375,0.7375,18200000.0
2007-05-07 19:00:00,0.7375,0.7375,0.7374,0.73745,126599999.0
2007-05-07 19:01:00,0.73745,0.7375,0.73745,0.73745,52599999.0
2007-05-07 19:02:00,0.73745,0.7375,0.7371,0.7371,274900000.0
2007-05-07 19:03:00,0.7371,0.7373,0.7371,0.7372,269299997.0
2007-05-07 19:04:00,0.73679,0.73679,0.7366,0.7366,47900000.0
2007-05-07 19:05:00,0.7371,0.7371,0.73695,0.73705,288400000.0
2007-05-07 19:06:00,0.7371,0.7372,0.73705,0.7371,101100000.0
2007-05-07 19:07:00,0.7371,0.7371,0.7371,0.7371,22300000.0
2007-05-07 19:08:00,0.73685,0.73698,0.73669,0.73678,108199999.0
2007-05-07 19:09:00,0.737,0.7372,0.737,0.7371,253000000.0
2007-05-07 19:10:00,0.7371,0.7372,0.7371,0.7372,214500000.0
2007-05-07 19:11:00,0.73684,0.73684,0.7366,0.7366,97200000.0
2007-05-07 19:12:00,0.7372,0.7372,0.73715,0.73715,121999995.0
2007-05-07 19:13:00,0.73715,0.7372,0.73715,0.7372,85800001.0
2007-05-07 19:14:00,0.7372,0.7373,0.7372,0.7373,37299999.0
2007-05-07 19:15:00,0.7373,0.7373,0.7373,0.7373,2400000.0
2007-05-07 19:16:00,0.7373,0.73735,0.7372,0.73735,210600001.0
2007-05-07 19:17:00,0.7374,0.7374,0.7372,0.7373,451499997.0
2007-05-07 19:18:00,0.7373,0.7373,0.7373,0.7373,7900000.0
2007-05-07 19:19:00,0.7373,0.7373,0.73725,0.7373,294799999.0
2007-05-07 19:20:00,0.7372,0.7373,0.7372,0.7373,395699999.0
2007-05-07 19:21:00,0.7373,0.7373,0.7372,0.7373,209799998.0
2007-05-07 19:22:00,0.7373,0.7373,0.73715,0.7372,482200003.0
2007-05-07 19:23:00,0.7372,0.7372,0.73715,0.7372,292299999.0
2007-05-07 19:24:00,0.7372,0.7372,0.73715,0.73715,360600007.0
2007-05-07 19:25:00,0.73715,0.7372,0.73715,0.7372,94500002.0
2007-05-07 19:26:00,0.73703,0.73718,0.73703,0.73718,115800000.0
2007-05-07 19:27:00,0.7372,0.7372,0.7372,0.7372,166100000.0
2007-05-07 19:28:00,0.7372,0.7372,0.7372,0.7372,53400002.0
2007-05-07 19:29:00,0.7372,0.73725,0.7371,0.73715,586800003.0
2007-05-07 19:30:00,0.73705,0.7373,0.73705,0.7373,181500002.0
2007-05-07 19:31:00,0.7373,0.7373,0.7373,0.7373,38000000.0
2007-05-07 19:32:00,0.73725,0.73725,0.7372,0.7372,68200000.0
2007-05-07 19:33:00,0.7372,0.7372,0.7372,0.7372,128399992.0
2007-05-07 19:34:00,0.7372,0.7372,0.7372,0.7372,30500000.0
2007-05-07 19:35:00,0.7372,0.7372,0.7372,0.7372,30500000.0
2007-05-07 19:36:00,0.7372,0.7372,0.73705,0.73705,91300001.0
2007-05-07 19:37:00,0.7371,0.7371,0.7371,0.7371,25200000.0
2007-05-07 19:38:00,0.7371,0.7371,0.7371,0.7371,36900000.0
2007-05-07 19:39:00,0.7371,0.7372,0.7371,0.7372,50600001.0
2007-05-07 19:40:00,0.7372,0.7372,0.73715,0.73715,37100000.0
2007-05-07 19:41:00,0.73715,0.7372,0.73715,0.7372,19000000.0
2007-05-07 19:42:00,0.7372,0.7372,0.7372,0.7372,8700000.0
2007-05-07 19:43:00,0.7372,0.7372,0.73705,0.73705,149599999.0
2007-05-07 19:44:00,0.7371,0.7371,0.7371,0.7371,102200002.0
2007-05-07 19:45:00,0.7371,0.7371,0.7371,0.7371,33099998.0
2007-05-07 19:46:00,0.7371,0.7371,0.73705,0.7371,104699996.0
2007-05-07 19:47:00,0.7371,0.7371,0.7371,0.7371,133799994.0
2007-05-07 19:48:00,0.7371,0.7371,0.73705,0.73705,82000002.0
2007-05-07 19:49:00,0.7371,0.7371,0.7371,0.7371,61199999.0
2007-05-07 19:50:00,0.7371,0.7371,0.7371,0.7371,30600000.0
2007-05-07 19:51:00,0.7371,0.7371,0.7371,0.7371,60599998.0
2007-05-07 19:52:00,0.73693,0.73693,0.73657,0.73658,181199999.0
2007-05-07 19:53:00,0.73664,0.73687,0.73664,0.73676,121500000.0
2007-05-07 19:54:00,0.73668,0.73701,0.73656,0.73701,71399999.0
2007-05-07 19:55:00,0.7372,0.7372,0.7372,0.7372,3100000.0
2007-05-07 19:56:00,0.7372,0.7372,0.7372,0.7372,55199999.0
2007-05-07 19:57:00,0.7372,0.7372,0.7372,0.7372,60000000.0
2007-05-07 19:58:00,0.73665,0.73711,0.73665,0.73681,525999998.0
2007-05-07 19:59:00,0.7372,0.7372,0.7372,0.7372,28400000.0
2007-05-07 20:00:00,0.7372,0.7372,0.73715,0.7372,129300002.0
2007-05-07 20:01:00,0.7372,0.7372,0.73715,0.7372,484499991.0
2007-05-07 20:02:00,0.73683,0.73711,0.73674,0.73694,117099999.0
2007-05-07 20:03:00,0.7372,0.7372,0.7372,0.7372,29600000.0
2007-05-07 20:04:00,0.7372,0.7372,0.73715,0.73715,63199998.0
2007-05-07 20:05:00,0.73708,0.73708,0.73693,0.73694,124000001.0
2007-05-07 20:06:00,0.7372,0.7373,0.7372,0.7373,31800001.0
2007-05-07 20:07:00,0.73694,0.73708,0.73677,0.73692,108999998.0
2007-05-07 20:08:00,0.7373,0.7373,0.7373,0.7373,1600000.0
2007-05-07 20:09:00,0.73694,0.73715,0.73693,0.737,75200001.0
2007-05-07 20:10:00,0.73695,0.73727,0.73693,0.73693,100700001.0
2007-05-07 20:11:00,0.7373,0.7373,0.7373,0.7373,137999995.0
2007-05-07 20:12:00,0.73691,0.73717,0.73684,0.73717,124200000.0
2007-05-07 20:13:00,0.73711,0.73711,0.73683,0.73683,38300001.0
2007-05-07 20:14:00,0.7373,0.7373,0.73725,0.73725,63599998.0
2007-05-07 20:15:00,0.7373,0.7373,0.7373,0.7373,70599998.0
2007-05-07 20:16:00,0.7373,0.7373,0.7373,0.7373,32900002.0
2007-05-07 20:17:00,0.73684,0.737,0.73684,0.73693,112799999.0
2007-05-07 20:18:00,0.73694,0.73695,0.73684,0.73695,44200000.0
2007-05-07 20:19:00,0.7373,0.7373,0.7373,0.7373,32099998.0
2007-05-07 20:20:00,0.7372,0.73745,0.73703,0.73703,53400000.0
2007-05-07 20:21:00,0.7373,0.7373,0.7373,0.7373,129799994.0
2007-05-07 20:22:00,0.7373,0.7375,0.7373,0.7375,74600001.0
2007-05-07 20:23:00,0.73745,0.7375,0.73745,0.7375,7200000.0
2007-05-07 20:24:00,0.7375,0.7375,0.7375,0.7375,4000000.0
2007-05-07 20:25:00,0.73734,0.73734,0.73707,0.73707,68000001.0
2007-05-07 20:26:00,0.73711,0.73723,0.73703,0.73704,94100001.0
2007-05-07 20:27:00,0.7375,0.7376,0.7375,0.7376,141200003.0
2007-05-07 20:28:00,0.7376,0.7379,0.7376,0.7377,141699997.0
2007-05-07 20:29:00,0.7378,0.7378,0.73755,0.73765,200100003.0
2007-05-07 20:30:00,0.73755,0.7377,0.73755,0.7377,286199995.0
2007-05-07 20:31:00,0.73765,0.7378,0.73765,0.7377,329499999.0
2007-05-07 20:32:00,0.7377,0.7377,0.7377,0.7377,39000000.0
2007-05-07 20:33:00,0.7377,0.7377,0.7376,0.7377,187700002.0
2007-05-07 20:34:00,0.7377,0.73775,0.7377,0.73775,34100000.0
2007-05-07 20:35:00,0.73775,0.7378,0.7376,0.7376,177099995.0
2007-05-07 20:36:00,0.73759,0.73759,0.73734,0.73735,146100002.0
2007-05-07 20:37:00,0.7376,0.7378,0.7376,0.7378,133300000.0
2007-05-07 20:38:00,0.7378,0.7378,0.7378,0.7378,34800000.0
2007-05-07 20:39:00,0.7378,0.7378,0.7378,0.7378,26100000.0
2007-05-07 20:40:00,0.7378,0.7378,0.7377,0.7378,207899997.0
2007-05-07 20:41:00,0.73758,0.73759,0.73733,0.73745,195800000.0
2007-05-07 20:42:00,0.73742,0.73742,0.73729,0.73733,110999998.0
2007-05-07 20:43:00,0.7378,0.7378,0.7378,0.7378,30400000.0
2007-05-07 20:44:00,0.7378,0.7378,0.7378,0.7378,24900000.0
2007-05-07 20:45:00,0.7378,0.7378,0.7378,0.7378,73000000.0
2007-05-07 20:46:00,0.73739,0.73749,0.73725,0.73725,54200001.0
2007-05-07 20:47:00,0.7378,0.7378,0.7378,0.7378,83299999.0
2007-05-07 20:48:00,0.73735,0.73756,0.73735,0.73756,52600000.0
2007-05-07 20:49:00,0.73754,0.73758,0.73735,0.73735,122199999.0
2007-05-07 20:50:00,0.73748,0.73787,0.73748,0.73749,140900002.0
2007-05-07 20:51:00,0.7374,0.73758,0.73732,0.73752,191799999.0
2007-05-07 20:52:00,0.7378,0.7378,0.7378,0.7378,26600000.0
2007-05-07 20:53:00,0.7378,0.7378,0.7377,0.7378,243200000.0
2007-05-07 20:54:00,0.7378,0.7378,0.73765,0.73765,252499995.0
2007-05-07 20:55:00,0.7377,0.7378,0.7377,0.7378,124700002.0
2007-05-07 20:56:00,0.7378,0.7378,0.7377,0.7377,300100004.0
2007-05-07 20:57:00,0.7377,0.7377,0.7376,0.7376,296300003.0
2007-05-07 20:58:00,0.7376,0.7376,0.7373,0.73745,676899999.0
2007-05-07 20:59:00,0.7373,0.7375,0.7373,0.7375,230099998.0
2007-05-07 21:00:00,0.7375,0.7375,0.7373,0.7374,89300000.0
2007-05-07 21:01:00,0.7373,0.7373,0.7373,0.7373,64500000.0
2007-05-07 21:02:00,0.73696,0.73715,0.73692,0.73715,106500000.0
2007-05-07 21:03:00,0.7373,0.7373,0.7371,0.7371,104200000.0
2007-05-07 21:04:00,0.7372,0.7373,0.7372,0.7373,88299998.0
2007-05-07 21:05:00,0.7373,0.7373,0.7373,0.7373,26900000.0
2007-05-07 21:06:00,0.7372,0.7372,0.7372,0.7372,13500000.0
2007-05-07 21:07:00,0.73716,0.73726,0.73704,0.73726,117000002.0
2007-05-07 21:08:00,0.7373,0.7373,0.73703,0.7371,161100004.0
2007-05-07 21:09:00,0.7373,0.7373,0.7373,0.7373,40500000.0
2007-05-07 21:10:00,0.7373,0.7373,0.7373,0.7373,27000000.0
2007-05-07 21:11:00,0.7372,0.7372,0.7371,0.7371,44600000.0
2007-05-07 21:12:00,0.73685,0.73713,0.73682,0.73682,77200000.0
2007-05-07 21:13:00,0.737,0.737,0.7366,0.7368,220900002.0
2007-05-07 21:14:00,0.7368,0.7368,0.7366,0.7368,94100000.0
2007-05-07 21:15:00,0.7368,0.7368,0.7367,0.7367,60600000.0
2007-05-07 21:16:00,0.7368,0.7368,0.7368,0.7368,25400000.0
2007-05-07 21:17:00,0.73665,0.73674,0.73658,0.73658,189499995.0
2007-05-07 21:18:00,0.7369,0.7369,0.7369,0.7369,24800000.0
2007-05-07 21:19:00,0.7371,0.7371,0.7371,0.7371,39200000.0
2007-05-07 21:20:00,0.7371,0.7371,0.7371,0.7371,9600000.0
2007-05-07 21:21:00,0.73699,0.73699,0.73686,0.73698,116800002.0
2007-05-07 21:22:00,0.7372,0.7372,0.7372,0.7372,32400000.0
2007-05-07 21:23:00,0.737,0.73702,0.73681,0.73695,98400000.0
2007-05-07 21:24:00,0.7374,0.7374,0.7374,0.7374,77800000.0
2007-05-07 21:25:00,0.73712,0.7372,0.73689,0.73698,107600001.0
2007-05-07 21:26:00,0.7374,0.7374,0.7374,0.7374,35200000.0
2007-05-07 21:27:00,0.7374,0.7374,0.7373,0.7373,32800000.0
2007-05-07 21:28:00,0.7374,0.7374,0.7374,0.7374,20000000.0
2007-05-07 21:29:00,0.7374,0.7376,0.7374,0.7376,42400000.0
2007-05-07 21:30:00,0.7375,0.7376,0.7373,0.7376,127800000.0
2007-05-07 21:31:00,0.7376,0.7376,0.7376,0.7376,54100000.0
2007-05-07 21:32:00,0.7377,0.7377,0.7375,0.7376,210300000.0
2007-05-07 21:33:00,0.7376,0.7376,0.7376,0.7376,9300000.0
2007-05-07 21:34:00,0.7376,0.7376,0.7376,0.7376,15200000.0
2007-05-07 21:35:00,0.7376,0.7376,0.7375,0.7375,69200000.0
2007-05-07 21:36:00,0.7376,0.7376,0.7376,0.7376,43900000.0
2007-05-07 21:37:00,0.73734,0.73748,0.73734,0.73748,37499999.0
2007-05-07 21:38:00,0.7376,0.7377,0.7375,0.7377,81200000.0
2007-05-07 21:39:00,0.7377,0.7377,0.7374,0.7375,164300001.0
2007-05-07 21:40:00,0.7375,0.7375,0.7374,0.7375,219700000.0
2007-05-07 21:41:00,0.7375,0.7376,0.7375,0.7375,139200000.0
2007-05-07 21:42:00,0.7375,0.7376,0.7374,0.7376,100100002.0
2007-05-07 21:43:00,0.7376,0.7376,0.7375,0.7375,37300000.0
2007-05-07 21:44:00,0.7375,0.7375,0.7374,0.7374,80000001.0
2007-05-07 21:45:00,0.7376,0.7376,0.7376,0.7376,62999999.0
2007-05-07 21:46:00,0.73742,0.73749,0.73723,0.73735,176000000.0
2007-05-07 21:47:00,0.73729,0.73745,0.73725,0.73741,193299998.0
2007-05-07 21:48:00,0.73735,0.73743,0.73732,0.73742,122599999.0
2007-05-07 21:49:00,0.7376,0.7376,0.7376,0.7376,20600000.0
2007-05-07 21:50:00,0.73722,0.73757,0.73717,0.7374,120400000.0
2007-05-07 21:51:00,0.7376,0.7376,0.7376,0.7376,15200000.0
2007-05-07 21:52:00,0.7376,0.7376,0.7376,0.7376,56800000.0
2007-05-07 21:53:00,0.73742,0.73759,0.73737,0.73759,126099996.0
2007-05-07 21:54:00,0.7376,0.7376,0.7376,0.7376,14300000.0
2007-05-07 21:55:00,0.7376,0.7376,0.7376,0.7376,12800000.0
2007-05-07 21:56:00,0.7377,0.7377,0.7377,0.7377,36800000.0
2007-05-07 21:57:00,0.73733,0.73748,0.73733,0.73745,119800002.0
2007-05-07 21:58:00,0.73748,0.73765,0.73741,0.73759,180500000.0
2007-05-07 21:59:00,0.73756,0.7377,0.73742,0.73763,214200003.0
2007-05-07 22:00:00,0.7377,0.7377,0.7377,0.7377,11900000.0
2007-05-07 22:01:00,0.7377,0.7377,0.7376,0.7377,45300000.0
2007-05-07 22:02:00,0.7376,0.7376,0.7376,0.7376,9200000.0
2007-05-07 22:03:00,0.7376,0.7376,0.7375,0.7375,20800000.0
2007-05-07 22:04:00,0.7376,0.7376,0.7375,0.7375,27200000.0
2007-05-07 22:05:00,0.7374,0.7374,0.7374,0.7374,19200000.0
2007-05-07 22:06:00,0.7374,0.7374,0.7374,0.7374,6400000.0
2007-05-07 22:07:00,0.73731,0.73731,0.73709,0.73725,299200001.0
2007-05-07 22:08:00,0.73729,0.73733,0.73718,0.73733,145800001.0
2007-05-07 22:09:00,0.73725,0.73742,0.73709,0.73719,227400003.0
2007-05-07 22:10:00,0.73724,0.73754,0.73712,0.73724,239600000.0
2007-05-07 22:11:00,0.7374,0.7375,0.7374,0.7375,58700000.0
2007-05-07 22:12:00,0.7375,0.7375,0.7375,0.7375,8700000.0
2007-05-07 22:13:00,0.7375,0.7375,0.7374,0.7374,24700000.0
2007-05-07 22:14:00,0.7374,0.7374,0.7373,0.7373,36000000.0
2007-05-07 22:15:00,0.7374,0.7374,0.7374,0.7374,12800000.0
2007-05-07 22:16:00,0.7374,0.7374,0.7373,0.7374,45500000.0
2007-05-07 22:17:00,0.73701,0.73727,0.737,0.73715,228000003.0
2007-05-07 22:18:00,0.73722,0.73735,0.73722,0.73735,118900002.0
2007-05-07 22:19:00,0.7374,0.7374,0.7374,0.7374,4700000.0
2007-05-07 22:20:00,0.7374,0.7374,0.7374,0.7374,14300000.0
2007-05-07 22:21:00,0.73704,0.73725,0.73704,0.73725,106299999.0
2007-05-07 22:22:00,0.73727,0.7373,0.73715,0.73723,124299996.0
2007-05-07 22:23:00,0.7374,0.7375,0.7374,0.7375,57199999.0
2007-05-07 22:24:00,0.7374,0.7374,0.7374,0.7374,35000000.0
2007-05-07 22:25:00,0.7373,0.7373,0.7373,0.7373,12800000.0
2007-05-07 22:26:00,0.7373,0.7374,0.7373,0.7374,31000000.0
2007-05-07 22:27:00,0.7374,0.7374,0.7374,0.7374,29400000.0
2007-05-07 22:28:00,0.7373,0.7373,0.7373,0.7373,6400000.0
2007-05-07 22:29:00,0.7373,0.7373,0.7371,0.7372,52300000.0
2007-05-07 22:30:00,0.7372,0.7372,0.7372,0.7372,8800000.0
2007-05-07 22:31:00,0.7372,0.7372,0.7371,0.7371,39099999.0
2007-05-07 22:32:00,0.73697,0.7371,0.73681,0.7369,195900001.0
2007-05-07 22:33:00,0.73695,0.73695,0.73685,0.73687,83000001.0
2007-05-07 22:34:00,0.73689,0.73698,0.73688,0.73692,115600000.0
2007-05-07 22:35:00,0.7368,0.737,0.7368,0.737,44600000.0
2007-05-07 22:36:00,0.737,0.737,0.737,0.737,13200000.0
2007-05-07 22:37:00,0.737,0.737,0.737,0.737,21400000.0
2007-05-07 22:38:00,0.73666,0.73695,0.73666,0.73683,32200000.0
2007-05-07 22:39:00,0.737,0.737,0.7369,0.7369,14400000.0
2007-05-07 22:40:00,0.73692,0.73713,0.73683,0.73683,108599998.0
2007-05-07 22:41:00,0.737,0.737,0.737,0.737,37300000.0
2007-05-07 22:42:00,0.7368,0.7368,0.7368,0.7368,14400000.0
2007-05-07 22:43:00,0.7368,0.7368,0.7367,0.7368,87100000.0
2007-05-07 22:44:00,0.73667,0.7367,0.73655,0.73656,88200000.0
2007-05-07 22:45:00,0.73652,0.73666,0.73652,0.73659,108800000.0
2007-05-07 22:46:00,0.7368,0.7368,0.7367,0.7368,17700000.0
2007-05-07 22:47:00,0.7368,0.7368,0.7368,0.7368,11200000.0
2007-05-07 22:48:00,0.7368,0.7368,0.7368,0.7368,8800000.0
2007-05-07 22:49:00,0.7368,0.7368,0.7368,0.7368,6400000.0
2007-05-07 22:50:00,0.7369,0.7369,0.7369,0.7369,58099999.0
2007-05-07 22:51:00,0.7368,0.7369,0.7368,0.7368,35100000.0
2007-05-07 22:52:00,0.7369,0.7369,0.7368,0.7368,38300000.0
2007-05-07 22:53:00,0.73676,0.73696,0.73667,0.73676,554099996.0
2007-05-07 22:54:00,0.73675,0.73676,0.73664,0.73675,81500001.0
2007-05-07 22:55:00,0.7368,0.7369,0.7368,0.7369,88999999.0
2007-05-07 22:56:00,0.7369,0.7369,0.7369,0.7369,21500000.0
2007-05-07 22:57:00,0.7369,0.7369,0.7367,0.7368,113700001.0
2007-05-07 22:58:00,0.7368,0.7368,0.7368,0.7368,59700002.0
2007-05-07 22:59:00,0.7368,0.7368,0.7367,0.7368,48600000.0
2007-05-07 23:00:00,0.7368,0.7368,0.7368,0.7368,7500000.0
2007-05-07 23:01:00,0.7368,0.7368,0.7368,0.7368,6500000.0
2007-05-07 23:02:00,0.7369,0.7369,0.7369,0.7369,27800000.0
2007-05-07 23:03:00,0.7368,0.7368,0.7367,0.7368,20400000.0
2007-05-07 23:04:00,0.7368,0.7368,0.7368,0.7368,7200000.0
2007-05-07 23:05:00,0.73667,0.73667,0.73652,0.73657,141600003.0
2007-05-07 23:06:00,0.73662,0.73679,0.73655,0.73679,360100003.0
2007-05-07 23:07:00,0.73694,0.73694,0.7366,0.7366,201900004.0
2007-05-07 23:08:00,0.7366,0.73672,0.73653,0.73659,350900003.0
2007-05-07 23:09:00,0.73659,0.7368,0.73659,0.73669,140999998.0
2007-05-07 23:10:00,0.73663,0.73687,0.73662,0.73669,117699998.0
2007-05-07 23:11:00,0.7366,0.73676,0.7366,0.73666,190299997.0
2007-05-07 23:12:00,0.7368,0.7368,0.7368,0.7368,31000000.0
2007-05-07 23:13:00,0.73681,0.73691,0.73654,0.7366,316400001.0
2007-05-07 23:14:00,0.7368,0.7368,0.7367,0.7367,14400000.0
2007-05-07 23:15:00,0.7366,0.7369,0.7366,0.7367,51000000.0
2007-05-07 23:16:00,0.7367,0.7369,0.7367,0.7367,28600000.0
2007-05-07 23:17:00,0.7367,0.7369,0.7367,0.7367,76500000.0
2007-05-07 23:18:00,0.7367,0.7368,0.7366,0.7368,43700000.0
2007-05-07 23:19:00,0.7366,0.7367,0.7366,0.7366,57400000.0
2007-05-07 23:20:00,0.7367,0.7367,0.7365,0.7365,40000000.0
2007-05-07 23:21:00,0.7366,0.7366,0.7366,0.7366,6400000.0
2007-05-07 23:22:00,0.73628,0.73651,0.73628,0.73645,458000001.0
2007-05-07 23:23:00,0.7366,0.7366,0.7366,0.7366,4000000.0
2007-05-07 23:24:00,0.73663,0.73668,0.73636,0.73664,773400000.0
2007-05-07 23:25:00,0.7366,0.7366,0.7365,0.7365,10400000.0
2007-05-07 23:26:00,0.7367,0.7367,0.7365,0.7365,35000000.0
2007-05-07 23:27:00,0.7365,0.7365,0.7362,0.7362,26400000.0
2007-05-07 23:28:00,0.7364,0.7366,0.7364,0.73655,39200000.0
2007-05-07 23:29:00,0.7366,0.7366,0.73655,0.73655,26200000.0
2007-05-07 23:30:00,0.73642,0.73678,0.73633,0.73678,331600003.0
2007-05-07 23:31:00,0.7366,0.7366,0.7365,0.7366,35000000.0
2007-05-07 23:32:00,0.7366,0.7366,0.7365,0.7366,76399997.0
2007-05-07 23:33:00,0.7366,0.7367,0.7366,0.7366,122499997.0
2007-05-07 23:34:00,0.7365,0.7365,0.7365,0.7365,7200000.0
2007-05-07 23:35:00,0.7365,0.7366,0.7365,0.7366,25499999.0
2007-05-07 23:36:00,0.7366,0.7366,0.7366,0.7366,49400002.0
2007-05-07 23:37:00,0.7366,0.7366,0.73655,0.73655,51000000.0
2007-05-07 23:38:00,0.7366,0.7366,0.7366,0.7366,18299999.0
2007-05-07 23:39:00,0.73627,0.73661,0.73617,0.73626,233299999.0
2007-05-07 23:40:00,0.7366,0.7366,0.7364,0.7365,98799999.0
2007-05-07 23:41:00,0.7365,0.7365,0.7365,0.7365,29500000.0
2007-05-07 23:42:00,0.7365,0.7365,0.7365,0.7365,25500000.0
2007-05-07 23:43:00,0.73618,0.73646,0.73618,0.73644,147199998.0
2007-05-07 23:44:00,0.7365,0.7365,0.7365,0.7365,57299999.0
2007-05-07 23:45:00,0.73645,0.73651,0.73607,0.73607,314799999.0
2007-05-07 23:46:00,0.7365,0.7365,0.73645,0.73645,73599999.0
2007-05-07 23:47:00,0.7365,0.7365,0.73645,0.7365,45400000.0
2007-05-07 23:48:00,0.7365,0.7365,0.7365,0.7365,19100000.0
2007-05-07 23:49:00,0.73627,0.73627,0.73603,0.73613,194400000.0
2007-05-07 23:50:00,0.73603,0.73637,0.73603,0.73609,197300006.0
2007-05-07 23:51:00,0.7365,0.7365,0.7364,0.7364,76500003.0
2007-05-07 23:52:00,0.73635,0.7364,0.7357,0.736,324799997.0
2007-05-07 23:53:00,0.736,0.73625,0.736,0.7362,169799994.0
2007-05-07 23:54:00,0.7364,0.7364,0.73625,0.7363,162300000.0
2007-05-07 23:55:00,0.7363,0.7365,0.73615,0.7364,336599998.0
2007-05-07 23:56:00,0.7364,0.7365,0.7364,0.7364,89200003.0
2007-05-07 23:57:00,0.7364,0.7365,0.7362,0.7365,123300001.0
2007-05-07 23:58:00,0.7365,0.7365,0.7365,0.7365,20700001.0
2007-05-07 23:59:00,0.73615,0.73629,0.7361,0.7361,206499998.0
2007-05-08 00:00:00,0.7365,0.7365,0.7365,0.7365,67699998.0
2007-05-08 00:01:00,0.7365,0.7365,0.7365,0.7365,44599998.0
2007-05-08 00:02:00,0.73645,0.73645,0.73645,0.73645,94000003.0
2007-05-08 00:03:00,0.7365,0.7365,0.7365,0.7365,6000000.0
2007-05-08 00:04:00,0.7368,0.7369,0.7366,0.7369,194999997.0
2007-05-08 00:05:00,0.7368,0.7369,0.7368,0.7369,74200000.0
2007-05-08 00:06:00,0.7368,0.7368,0.73675,0.73675,117099998.0
2007-05-08 00:07:00,0.7369,0.7369,0.7369,0.7369,11600000.0
2007-05-08 00:08:00,0.7368,0.737,0.7368,0.737,263000001.0
2007-05-08 00:09:00,0.7368,0.7368,0.73649,0.73664,142800000.0
2007-05-08 00:10:00,0.737,0.737,0.737,0.737,20700001.0
2007-05-08 00:11:00,0.737,0.737,0.73695,0.737,54500000.0
2007-05-08 00:12:00,0.737,0.737,0.73695,0.73695,26500001.0
2007-05-08 00:13:00,0.737,0.737,0.737,0.737,38200000.0
2007-05-08 00:14:00,0.7369,0.7369,0.73685,0.73685,51800000.0
2007-05-08 00:15:00,0.7368,0.7369,0.73675,0.73675,104100001.0
2007-05-08 00:16:00,0.7367,0.7368,0.7367,0.7368,102200002.0
2007-05-08 00:17:00,0.7368,0.7368,0.73675,0.7368,67600002.0
2007-05-08 00:18:00,0.7368,0.7369,0.7368,0.7369,47900000.0
2007-05-08 00:19:00,0.7368,0.7368,0.7368,0.7368,116500000.0
2007-05-08 00:20:00,0.7367,0.7368,0.7366,0.73675,181199999.0
2007-05-08 00:21:00,0.73685,0.73685,0.73685,0.73685,49400002.0
2007-05-08 00:22:00,0.73648,0.73663,0.73648,0.73662,210900002.0
2007-05-08 00:23:00,0.73663,0.73663,0.7365,0.73657,460400000.0
2007-05-08 00:24:00,0.73653,0.73674,0.73644,0.73644,135600000.0
2007-05-08 00:25:00,0.7368,0.7369,0.7368,0.7369,46900000.0
2007-05-08 00:26:00,0.7369,0.7369,0.7369,0.7369,28700001.0
2007-05-08 00:27:00,0.7369,0.7369,0.7369,0.7369,24700001.0
2007-05-08 00:28:00,0.73636,0.73648,0.73626,0.73648,116299999.0
2007-05-08 00:29:00,0.73637,0.73652,0.73635,0.73652,149199999.0
2007-05-08 00:30:00,0.7369,0.7369,0.7369,0.7369,44599998.0
2007-05-08 00:31:00,0.73695,0.73695,0.73654,0.73654,74600000.0
2007-05-08 00:32:00,0.73656,0.73669,0.73638,0.73638,182699998.0
2007-05-08 00:33:00,0.7368,0.7368,0.7367,0.7367,28700000.0
2007-05-08 00:34:00,0.73654,0.73671,0.73638,0.73657,134600003.0
2007-05-08 00:35:00,0.7368,0.7368,0.7368,0.7368,61600000.0
2007-05-08 00:36:00,0.7367,0.7367,0.7367,0.7367,18200000.0
2007-05-08 00:37:00,0.7365,0.73662,0.73648,0.73648,198799994.0
2007-05-08 00:38:00,0.7368,0.7368,0.7368,0.7368,6400000.0
2007-05-08 00:39:00,0.7367,0.7367,0.7367,0.7367,70199996.0
2007-05-08 00:40:00,0.73644,0.73679,0.73644,0.7365,130100002.0
2007-05-08 00:41:00,0.7367,0.7367,0.7367,0.7367,35800001.0
2007-05-08 00:42:00,0.7367,0.7367,0.7367,0.7367,158600005.0
2007-05-08 00:43:00,0.7366,0.7366,0.7365,0.7365,44800000.0
2007-05-08 00:44:00,0.7366,0.7368,0.7366,0.7368,135200003.0
2007-05-08 00:45:00,0.73675,0.73675,0.73675,0.73675,90000000.0
2007-05-08 00:46:00,0.73655,0.73658,0.73649,0.73655,83300001.0
2007-05-08 00:47:00,0.73656,0.73669,0.73646,0.73669,89100000.0
2007-05-08 00:48:00,0.7368,0.7369,0.7368,0.7369,140300000.0
2007-05-08 00:49:00,0.7369,0.7369,0.7369,0.7369,18299999.0
2007-05-08 00:50:00,0.7369,0.7369,0.7367,0.7369,209099997.0
2007-05-08 00:51:00,0.7369,0.7369,0.7369,0.7369,20799999.0
2007-05-08 00:52:00,0.7369,0.737,0.7369,0.7369,87099998.0
2007-05-08 00:53:00,0.737,0.737,0.73685,0.7369,323800002.0
2007-05-08 00:54:00,0.73685,0.73685,0.73685,0.73685,72699998.0
2007-05-08 00:55:00,0.7369,0.737,0.7369,0.7369,86199999.0
2007-05-08 00:56:00,0.7369,0.737,0.7369,0.737,43100001.0
2007-05-08 00:57:00,0.7369,0.7369,0.7366,0.7366,567599993.0
2007-05-08 00:58:00,0.7366,0.7366,0.73655,0.7366,247599995.0
2007-05-08 00:59:00,0.7366,0.7368,0.7366,0.7368,217100000.0
2007-05-08 01:00:00,0.7368,0.7369,0.7368,0.7369,53400000.0
2007-05-08 01:01:00,0.7368,0.7369,0.7368,0.7369,254399996.0
2007-05-08 01:02:00,0.7368,0.7369,0.7368,0.7368,50300000.0
2007-05-08 01:03:00,0.7369,0.7369,0.7367,0.7367,114600002.0
2007-05-08 01:04:00,0.7367,0.7367,0.7365,0.73665,147400003.0
2007-05-08 01:05:00,0.73645,0.7368,0.7362,0.7363,408200006.0
2007-05-08 01:06:00,0.7365,0.7365,0.7363,0.7364,238600002.0
2007-05-08 01:07:00,0.7363,0.7363,0.7363,0.7363,20700001.0
2007-05-08 01:08:00,0.7364,0.7364,0.7361,0.7363,212000002.0
2007-05-08 01:09:00,0.7363,0.7363,0.7361,0.7362,239300005.0
2007-05-08 01:10:00,0.73615,0.7364,0.73615,0.7364,83599997.0
2007-05-08 01:11:00,0.7363,0.7365,0.7362,0.7365,297000003.0
2007-05-08 01:12:00,0.73645,0.73645,0.73625,0.7363,126000001.0
2007-05-08 01:13:00,0.7362,0.7364,0.7361,0.7364,297500000.0
2007-05-08 01:14:00,0.73635,0.73635,0.7361,0.7363,217000001.0
2007-05-08 01:15:00,0.7363,0.7364,0.7362,0.7362,103900002.0
2007-05-08 01:16:00,0.7362,0.7362,0.73615,0.73615,179799999.0
2007-05-08 01:17:00,0.73615,0.73615,0.73615,0.73615,47800000.0
2007-05-08 01:18:00,0.736,0.73605,0.73556,0.73585,134300000.0
2007-05-08 01:19:00,0.7361,0.7362,0.7359,0.736,357000003.0
2007-05-08 01:20:00,0.7361,0.7361,0.73605,0.7361,146700007.0
2007-05-08 01:21:00,0.7361,0.7361,0.7361,0.7361,39900002.0
2007-05-08 01:22:00,0.7361,0.7361,0.7359,0.7361,162400002.0
2007-05-08 01:23:00,0.7361,0.7361,0.7361,0.7361,22900000.0
2007-05-08 01:24:00,0.7361,0.7361,0.736,0.736,67900001.0
2007-05-08 01:25:00,0.736,0.736,0.736,0.736,13500000.0
2007-05-08 01:26:00,0.736,0.736,0.7358,0.7358,185799999.0
2007-05-08 01:27:00,0.7359,0.736,0.7358,0.736,186300000.0
2007-05-08 01:28:00,0.736,0.7361,0.736,0.736,153300002.0
2007-05-08 01:29:00,0.7361,0.7361,0.736,0.736,98299998.0
2007-05-08 01:30:00,0.7361,0.7361,0.7361,0.7361,26000000.0
2007-05-08 01:31:00,0.7361,0.7361,0.7361,0.7361,16400000.0
2007-05-08 01:32:00,0.73602,0.73603,0.73582,0.73587,179600000.0
2007-05-08 01:33:00,0.7362,0.73625,0.7361,0.7361,249400002.0
2007-05-08 01:34:00,0.7362,0.7362,0.7362,0.7362,17200001.0
2007-05-08 01:35:00,0.7362,0.7363,0.7362,0.7363,93699999.0
2007-05-08 01:36:00,0.7363,0.7365,0.7363,0.7365,213899995.0
2007-05-08 01:37:00,0.7365,0.7365,0.7364,0.7365,80700000.0
2007-05-08 01:38:00,0.73645,0.7365,0.73645,0.7365,26200000.0
2007-05-08 01:39:00,0.736,0.73623,0.736,0.73622,139700002.0
2007-05-08 01:40:00,0.7364,0.7364,0.7364,0.7364,163700000.0
2007-05-08 01:41:00,0.7363,0.7363,0.7362,0.7362,184600002.0
2007-05-08 01:42:00,0.7363,0.7363,0.73625,0.73625,109600001.0
2007-05-08 01:43:00,0.7363,0.7363,0.7363,0.7363,15100000.0
2007-05-08 01:44:00,0.7363,0.7363,0.7362,0.7363,59200000.0
2007-05-08 01:45:00,0.7363,0.7364,0.7363,0.7364,118199998.0
2007-05-08 01:46:00,0.7364,0.7364,0.7364,0.7364,22200000.0
2007-05-08 01:47:00,0.73607,0.73608,0.73607,0.73608,38800000.0
2007-05-08 01:48:00,0.73612,0.73625,0.73608,0.73625,106100001.0
2007-05-08 01:49:00,0.73617,0.73626,0.73609,0.73621,112600001.0
2007-05-08 01:50:00,0.7364,0.7369,0.7364,0.7368,362299998.0
2007-05-08 01:51:00,0.7368,0.7371,0.7368,0.737,552600003.0
2007-05-08 01:52:00,0.737,0.737,0.737,0.737,11900000.0
2007-05-08 01:53:00,0.737,0.737,0.7369,0.7369,71300001.0
2007-05-08 01:54:00,0.7369,0.737,0.7369,0.7369,189800001.0
2007-05-08 01:55:00,0.737,0.737,0.7367,0.7369,417299997.0
2007-05-08 01:56:00,0.7367,0.7367,0.7367,0.7367,79900000.0
2007-05-08 01:57:00,0.73676,0.73677,0.73653,0.73666,239399994.0
2007-05-08 01:58:00,0.7368,0.7368,0.7368,0.7368,28600001.0
2007-05-08 01:59:00,0.7368,0.7368,0.7368,0.7368,40500001.0
2007-05-08 02:00:00,0.7363,0.73662,0.7363,0.73645,199699999.0
2007-05-08 02:01:00,0.7368,0.7368,0.7366,0.73665,147700001.0
2007-05-08 02:02:00,0.7367,0.7367,0.73645,0.7367,209799997.0
2007-05-08 02:03:00,0.7367,0.7367,0.7366,0.7366,94099998.0
2007-05-08 02:04:00,0.7366,0.7366,0.7365,0.7365,166899997.0
2007-05-08 02:05:00,0.73646,0.73652,0.73622,0.73651,263000007.0
2007-05-08 02:06:00,0.73628,0.73649,0.73621,0.7363,1269800015.0
2007-05-08 02:07:00,0.73637,0.73649,0.73623,0.73637,808900003.0
2007-05-08 02:08:00,0.7365,0.7365,0.73645,0.7365,52700001.0
2007-05-08 02:09:00,0.73658,0.73666,0.73628,0.73635,1377000004.0
2007-05-08 02:10:00,0.7365,0.7365,0.7364,0.7365,102400000.0
2007-05-08 02:11:00,0.7365,0.7365,0.7365,0.7365,17200001.0
2007-05-08 02:12:00,0.7366,0.7367,0.7366,0.7367,29500000.0
2007-05-08 02:13:00,0.73656,0.73656,0.73614,0.73641,176799997.0
2007-05-08 02:14:00,0.73633,0.7364,0.7363,0.73632,106600003.0
2007-05-08 02:15:00,0.7366,0.7366,0.7366,0.7366,67999999.0
2007-05-08 02:16:00,0.73675,0.7368,0.73665,0.73675,119400001.0
2007-05-08 02:17:00,0.73652,0.73653,0.73636,0.73645,155700000.0
2007-05-08 02:18:00,0.7367,0.73675,0.73655,0.73665,224700002.0
2007-05-08 02:19:00,0.7366,0.7368,0.73655,0.73655,118100001.0
2007-05-08 02:20:00,0.7366,0.7366,0.7366,0.7366,137100000.0
2007-05-08 02:21:00,0.7366,0.7366,0.7365,0.7365,12700000.0
2007-05-08 02:22:00,0.7365,0.7366,0.7365,0.7366,37400002.0
2007-05-08 02:23:00,0.7366,0.73665,0.73655,0.73665,101100002.0
2007-05-08 02:24:00,0.7367,0.7367,0.7365,0.7366,119200004.0
2007-05-08 02:25:00,0.7364,0.7366,0.7364,0.7366,79299998.0
2007-05-08 02:26:00,0.73655,0.73655,0.73655,0.73655,17600000.0
2007-05-08 02:27:00,0.7364,0.7366,0.7364,0.7364,112800000.0
2007-05-08 02:28:00,0.7365,0.7366,0.7365,0.7366,78000003.0
2007-05-08 02:29:00,0.7366,0.7366,0.7366,0.7366,16700001.0
2007-05-08 02:30:00,0.7366,0.7366,0.7366,0.7366,21800000.0
2007-05-08 02:31:00,0.73664,0.73667,0.73616,0.73635,232799995.0
2007-05-08 02:32:00,0.7365,0.7365,0.73645,0.73645,53600000.0
2007-05-08 02:33:00,0.7367,0.7367,0.7365,0.7367,275900004.0
2007-05-08 02:34:00,0.7367,0.7368,0.7367,0.7367,64200001.0
2007-05-08 02:35:00,0.7367,0.7368,0.7367,0.7368,35800000.0
2007-05-08 02:36:00,0.7368,0.7368,0.7368,0.7368,23600001.0
2007-05-08 02:37:00,0.73675,0.7368,0.73655,0.73655,71900001.0
2007-05-08 02:38:00,0.73624,0.73665,0.73618,0.73654,971200005.0
2007-05-08 02:39:00,0.7366,0.7367,0.7365,0.7365,178599997.0
2007-05-08 02:40:00,0.7365,0.7367,0.7365,0.73665,186300001.0
2007-05-08 02:41:00,0.7367,0.7367,0.7367,0.7367,22900000.0
2007-05-08 02:42:00,0.7366,0.7366,0.7366,0.7366,18500000.0
2007-05-08 02:43:00,0.7366,0.737,0.7366,0.737,204800000.0
2007-05-08 02:44:00,0.7369,0.737,0.73675,0.73675,270299999.0
2007-05-08 02:45:00,0.7368,0.7368,0.7368,0.7368,29500000.0
2007-05-08 02:46:00,0.737,0.737,0.737,0.737,20699999.0
2007-05-08 02:47:00,0.7369,0.737,0.7367,0.73675,218000006.0
2007-05-08 02:48:00,0.7368,0.7369,0.7368,0.73685,213600001.0
2007-05-08 02:49:00,0.737,0.7371,0.7369,0.737,132899999.0
2007-05-08 02:50:00,0.7372,0.7372,0.7372,0.7372,14400000.0
2007-05-08 02:51:00,0.7371,0.7373,0.737,0.7372,353000003.0
2007-05-08 02:52:00,0.7373,0.7373,0.7369,0.7371,169900001.0
2007-05-08 02:53:00,0.7371,0.7371,0.73705,0.73705,12500000.0
2007-05-08 02:54:00,0.7371,0.7372,0.737,0.7372,154700002.0
2007-05-08 02:55:00,0.7371,0.7371,0.73695,0.7371,219800000.0
2007-05-08 02:56:00,0.7371,0.7373,0.737,0.7371,188800004.0
2007-05-08 02:57:00,0.7371,0.7371,0.7369,0.7369,80000000.0
2007-05-08 02:58:00,0.7371,0.7371,0.73695,0.73695,26399999.0
2007-05-08 02:59:00,0.73678,0.73697,0.73665,0.73687,276700004.0
2007-05-08 03:00:00,0.737,0.7373,0.737,0.7371,132300000.0
2007-05-08 03:01:00,0.7373,0.7374,0.737,0.737,91800002.0
2007-05-08 03:02:00,0.7372,0.7372,0.737,0.737,21200000.0
2007-05-08 03:03:00,0.73695,0.7371,0.73685,0.7371,57099998.0
2007-05-08 03:04:00,0.7369,0.7369,0.7369,0.7369,59300002.0
2007-05-08 03:05:00,0.73673,0.73691,0.7365,0.73674,847500007.0
2007-05-08 03:06:00,0.7366,0.7367,0.73656,0.7367,271100002.0
2007-05-08 03:07:00,0.7367,0.73681,0.73659,0.73673,605200000.0
2007-05-08 03:08:00,0.73675,0.73678,0.73666,0.73666,53699999.0
2007-05-08 03:09:00,0.7369,0.7372,0.7369,0.7371,181700003.0
2007-05-08 03:10:00,0.7372,0.7374,0.7371,0.7373,79200002.0
2007-05-08 03:11:00,0.73745,0.7375,0.73725,0.73725,148500000.0
2007-05-08 03:12:00,0.73666,0.73718,0.73666,0.737,382700000.0
2007-05-08 03:13:00,0.73693,0.73719,0.73693,0.73711,160000000.0
2007-05-08 03:14:00,0.7373,0.7373,0.7372,0.7373,103899999.0
2007-05-08 03:15:00,0.7375,0.7375,0.7375,0.7375,13300000.0
2007-05-08 03:16:00,0.7376,0.7376,0.7375,0.7375,54400000.0
2007-05-08 03:17:00,0.7375,0.7376,0.7375,0.7376,125300000.0
2007-05-08 03:18:00,0.7376,0.7376,0.7373,0.7374,316100001.0
2007-05-08 03:19:00,0.7374,0.7374,0.7374,0.7374,43200001.0
2007-05-08 03:20:00,0.7374,0.7374,0.737,0.737,144700001.0
2007-05-08 03:21:00,0.737,0.7372,0.737,0.7371,173799999.0
2007-05-08 03:22:00,0.7371,0.7371,0.737,0.73705,205999998.0
2007-05-08 03:23:00,0.737,0.7372,0.737,0.7372,120899999.0
2007-05-08 03:24:00,0.73715,0.7372,0.73715,0.7372,50400000.0
2007-05-08 03:25:00,0.7373,0.7373,0.7373,0.7373,4800000.0
2007-05-08 03:26:00,0.7372,0.7372,0.7371,0.7371,37499999.0
2007-05-08 03:27:00,0.7372,0.7375,0.7372,0.7372,135199999.0
2007-05-08 03:28:00,0.7372,0.7372,0.7371,0.7371,87400000.0
2007-05-08 03:29:00,0.7371,0.7371,0.7371,0.7371,93300000.0
2007-05-08 03:30:00,0.7372,0.7375,0.7372,0.7374,139900000.0
2007-05-08 03:31:00,0.7373,0.7373,0.7372,0.7373,106599999.0
2007-05-08 03:32:00,0.7374,0.7377,0.7374,0.7376,479200000.0
2007-05-08 03:33:00,0.7376,0.7376,0.7374,0.7375,213800000.0
2007-05-08 03:34:00,0.7375,0.7377,0.7375,0.7377,271400004.0
2007-05-08 03:35:00,0.7376,0.7377,0.7376,0.7377,124100002.0
2007-05-08 03:36:00,0.7377,0.738,0.7376,0.738,359400001.0
2007-05-08 03:37:00,0.738,0.7382,0.7379,0.73815,325600001.0
2007-05-08 03:38:00,0.7382,0.7383,0.7381,0.7381,485300002.0
2007-05-08 03:39:00,0.7382,0.7382,0.738,0.7381,384600005.0
2007-05-08 03:40:00,0.7381,0.7381,0.7373,0.7376,456700004.0
2007-05-08 03:41:00,0.7376,0.7377,0.7375,0.73765,284399999.0
2007-05-08 03:42:00,0.7375,0.7381,0.7375,0.7381,271799997.0
2007-05-08 03:43:00,0.7381,0.7383,0.738,0.7383,310400002.0
2007-05-08 03:44:00,0.7383,0.7383,0.7383,0.7383,11100000.0
2007-05-08 03:45:00,0.7382,0.7382,0.7381,0.7381,121700000.0
2007-05-08 03:46:00,0.7382,0.7382,0.7382,0.7382,106700002.0
2007-05-08 03:47:00,0.7383,0.7383,0.7379,0.7382,241400002.0
2007-05-08 03:48:00,0.7381,0.7381,0.738,0.7381,239200001.0
2007-05-08 03:49:00,0.738,0.7382,0.73795,0.738,270199999.0
2007-05-08 03:50:00,0.7379,0.7381,0.7379,0.7379,106800000.0
2007-05-08 03:51:00,0.73785,0.7379,0.73775,0.7378,216000001.0
2007-05-08 03:52:00,0.7378,0.7378,0.7377,0.7377,318299997.0
2007-05-08 03:53:00,0.7377,0.738,0.7377,0.738,186799998.0
2007-05-08 03:54:00,0.7379,0.738,0.7378,0.738,122100001.0
2007-05-08 03:55:00,0.738,0.7381,0.7379,0.738,477499997.0
2007-05-08 03:56:00,0.73795,0.738,0.73785,0.738,170199997.0
2007-05-08 03:57:00,0.738,0.738,0.7379,0.738,175100002.0
2007-05-08 03:58:00,0.73785,0.73801,0.73767,0.7379,243800004.0
2007-05-08 03:59:00,0.738,0.7381,0.738,0.738,164700002.0
2007-05-08 04:00:00,0.73795,0.738,0.73795,0.738,41599998.0
2007-05-08 04:01:00,0.7381,0.7382,0.73805,0.7382,204899999.0
2007-05-08 04:02:00,0.73776,0.73811,0.7377,0.73794,111599999.0
2007-05-08 04:03:00,0.7382,0.7383,0.7382,0.7383,88199999.0
2007-05-08 04:04:00,0.7383,0.7383,0.7383,0.7383,26299999.0
2007-05-08 04:05:00,0.7383,0.7383,0.7383,0.7383,121100000.0
2007-05-08 04:06:00,0.7383,0.7383,0.738,0.7381,367299998.0
2007-05-08 04:07:00,0.7382,0.7382,0.7381,0.7382,110599998.0
2007-05-08 04:08:00,0.7382,0.7382,0.7382,0.7382,195700000.0
2007-05-08 04:09:00,0.7383,0.7383,0.7383,0.7383,110700000.0
2007-05-08 04:10:00,0.7383,0.7383,0.7382,0.7382,84500000.0
2007-05-08 04:11:00,0.7382,0.7383,0.73815,0.73825,264900003.0
2007-05-08 04:12:00,0.7382,0.7384,0.73815,0.7384,448600001.0
2007-05-08 04:13:00,0.7384,0.7385,0.7382,0.7382,293399996.0
2007-05-08 04:14:00,0.7383,0.7383,0.7381,0.7381,381799999.0
2007-05-08 04:15:00,0.7382,0.7382,0.73805,0.7381,171099998.0
2007-05-08 04:16:00,0.738,0.7381,0.73795,0.73795,161199999.0
2007-05-08 04:17:00,0.738,0.738,0.738,0.738,35200000.0
2007-05-08 04:18:00,0.738,0.738,0.7378,0.738,126400000.0
2007-05-08 04:19:00,0.7379,0.7381,0.7379,0.7381,74399999.0
2007-05-08 04:20:00,0.738,0.738,0.7379,0.738,90399999.0
2007-05-08 04:21:00,0.738,0.738,0.73775,0.73795,98800000.0
2007-05-08 04:22:00,0.738,0.738,0.73775,0.7379,76400001.0
2007-05-08 04:23:00,0.7379,0.7381,0.7379,0.7381,162700003.0
2007-05-08 04:24:00,0.7381,0.7381,0.738,0.7381,213199997.0
2007-05-08 04:25:00,0.7381,0.7381,0.738,0.7381,89400000.0
2007-05-08 04:26:00,0.738,0.7381,0.738,0.7381,95799999.0
2007-05-08 04:27:00,0.73805,0.7381,0.73805,0.7381,59200001.0
2007-05-08 04:28:00,0.7381,0.7381,0.73805,0.73805,243400007.0
2007-05-08 04:29:00,0.7381,0.7382,0.73805,0.7382,339000004.0
2007-05-08 04:30:00,0.7382,0.7383,0.7382,0.7383,155999996.0
2007-05-08 04:31:00,0.7382,0.7382,0.73815,0.73815,67799999.0
2007-05-08 04:32:00,0.73815,0.73835,0.73805,0.7383,262500002.0
2007-05-08 04:33:00,0.7383,0.7385,0.73815,0.7385,533699997.0
2007-05-08 04:34:00,0.7386,0.739,0.7386,0.739,746300002.0
2007-05-08 04:35:00,0.7391,0.7392,0.7388,0.7388,734299999.0
2007-05-08 04:36:00,0.7388,0.7388,0.7387,0.73875,189499999.0
2007-05-08 04:37:00,0.7388,0.7388,0.7386,0.7388,406900001.0
2007-05-08 04:38:00,0.7387,0.7388,0.7387,0.7388,71500000.0
2007-05-08 04:39:00,0.7388,0.739,0.7387,0.7389,246799997.0
2007-05-08 04:40:00,0.7389,0.7392,0.7389,0.7391,406200005.0
2007-05-08 04:41:00,0.7391,0.7391,0.739,0.739,317200001.0
2007-05-08 04:42:00,0.739,0.7396,0.739,0.7391,1034400000.0
2007-05-08 04:43:00,0.7393,0.7394,0.7391,0.7393,303199999.0
2007-05-08 04:44:00,0.7393,0.7393,0.7391,0.7392,259899998.0
2007-05-08 04:45:00,0.7393,0.7394,0.7393,0.7394,127200002.0
2007-05-08 04:46:00,0.7393,0.7395,0.73925,0.7394,256000002.0
2007-05-08 04:47:00,0.7395,0.7395,0.73935,0.7394,311099998.0
2007-05-08 04:48:00,0.7394,0.7394,0.73925,0.73925,125199999.0
2007-05-08 04:49:00,0.73925,0.7393,0.73925,0.73925,57600001.0
2007-05-08 04:50:00,0.7393,0.7393,0.7393,0.7393,26400000.0
2007-05-08 04:51:00,0.7393,0.7393,0.7391,0.7393,386400000.0
2007-05-08 04:52:00,0.7393,0.7394,0.7393,0.7393,193300000.0
2007-05-08 04:53:00,0.7392,0.7393,0.73915,0.7392,408800002.0
2007-05-08 04:54:00,0.7392,0.7392,0.73915,0.73915,98800002.0
2007-05-08 04:55:00,0.73915,0.73915,0.739,0.739,382500004.0
2007-05-08 04:56:00,0.739,0.739,0.7387,0.73875,318500004.0
2007-05-08 04:57:00,0.7388,0.739,0.73875,0.7389,447300000.0
2007-05-08 04:58:00,0.7389,0.7389,0.7387,0.7387,134500002.0
2007-05-08 04:59:00,0.73865,0.7388,0.7382,0.7385,588000000.0
2007-05-08 05:00:00,0.7385,0.73855,0.73845,0.73845,366499999.0
2007-05-08 05:01:00,0.7386,0.7389,0.7386,0.7389,341299989.0
2007-05-08 05:02:00,0.7389,0.7391,0.7388,0.73905,295700001.0
2007-05-08 05:03:00,0.73905,0.7392,0.73905,0.73905,158700003.0
2007-05-08 05:04:00,0.73915,0.7395,0.73915,0.7394,214100003.0
2007-05-08 05:05:00,0.7393,0.7394,0.7392,0.7393,223699999.0
2007-05-08 05:06:00,0.7394,0.7397,0.7393,0.73965,586000005.0
2007-05-08 05:07:00,0.73985,0.74,0.7393,0.7393,583000004.0
2007-05-08 05:08:00,0.7393,0.7395,0.7392,0.7393,221000000.0
2007-05-08 05:09:00,0.7393,0.7395,0.7393,0.7394,203800001.0
2007-05-08 05:10:00,0.7394,0.7396,0.7393,0.7394,370000000.0
2007-05-08 05:11:00,0.7394,0.73945,0.7394,0.73945,16000000.0
2007-05-08 05:12:00,0.73945,0.73945,0.73925,0.7394,143100000.0
2007-05-08 05:13:00,0.7393,0.7395,0.7393,0.7395,109400001.0
2007-05-08 05:14:00,0.7394,0.7394,0.73925,0.7393,106400000.0
2007-05-08 05:15:00,0.7393,0.7394,0.73925,0.7393,109000000.0
2007-05-08 05:16:00,0.7393,0.7395,0.7393,0.73945,300700000.0
2007-05-08 05:17:00,0.7393,0.7396,0.7392,0.7395,100400000.0
2007-05-08 05:18:00,0.7395,0.7395,0.73925,0.73925,205700000.0
2007-05-08 05:19:00,0.7393,0.7395,0.7393,0.73945,57799999.0
2007-05-08 05:20:00,0.7395,0.7395,0.73945,0.73945,9200000.0
2007-05-08 05:21:00,0.73945,0.73945,0.7393,0.7393,32200000.0
2007-05-08 05:22:00,0.7393,0.7393,0.7389,0.7392,102999997.0
2007-05-08 05:23:00,0.7392,0.7392,0.7392,0.7392,60600000.0
2007-05-08 05:24:00,0.7392,0.7392,0.7391,0.7391,188800005.0
2007-05-08 05:25:00,0.7391,0.7391,0.739,0.739,127400001.0
2007-05-08 05:26:00,0.739,0.739,0.73885,0.7389,88600000.0
2007-05-08 05:27:00,0.7389,0.7389,0.73875,0.7389,169700000.0
2007-05-08 05:28:00,0.7388,0.73905,0.7387,0.7389,382200007.0
2007-05-08 05:29:00,0.7389,0.7389,0.7387,0.7387,218400004.0
2007-05-08 05:30:00,0.7387,0.7389,0.7387,0.7389,152899999.0
2007-05-08 05:31:00,0.7389,0.7389,0.7388,0.7389,176000005.0
2007-05-08 05:32:00,0.7389,0.7389,0.7388,0.7388,91299999.0
2007-05-08 05:33:00,0.7389,0.7389,0.7389,0.7389,104299999.0
2007-05-08 05:34:00,0.7389,0.7389,0.7388,0.7389,211800001.0
2007-05-08 05:35:00,0.7389,0.7389,0.7389,0.7389,54100001.0
2007-05-08 05:36:00,0.739,0.739,0.7389,0.7389,53500001.0
2007-05-08 05:37:00,0.7389,0.739,0.7389,0.739,125899999.0
2007-05-08 05:38:00,0.739,0.739,0.73885,0.739,69699999.0
2007-05-08 05:39:00,0.73847,0.7386,0.73834,0.73856,116300000.0
2007-05-08 05:40:00,0.73856,0.73904,0.73856,0.73873,54100000.0
2007-05-08 05:41:00,0.739,0.739,0.7389,0.7389,53900001.0
2007-05-08 05:42:00,0.73885,0.7391,0.73885,0.7391,245800001.0
2007-05-08 05:43:00,0.7391,0.7392,0.7391,0.7392,125800002.0
2007-05-08 05:44:00,0.7392,0.7392,0.73915,0.73915,47000000.0
2007-05-08 05:45:00,0.7392,0.7392,0.73915,0.7392,65300000.0
2007-05-08 05:46:00,0.7392,0.7392,0.73915,0.7392,45100000.0
2007-05-08 05:47:00,0.73881,0.73897,0.73879,0.73883,24100000.0
2007-05-08 05:48:00,0.7392,0.7392,0.7392,0.7392,47000000.0
2007-05-08 05:49:00,0.7392,0.7392,0.7391,0.7392,299000005.0
2007-05-08 05:50:00,0.7391,0.7392,0.7391,0.7392,56600000.0
2007-05-08 05:51:00,0.7392,0.7392,0.7392,0.7392,58299998.0
2007-05-08 05:52:00,0.7392,0.73935,0.7392,0.7393,248800001.0
2007-05-08 05:53:00,0.73925,0.7393,0.73915,0.7393,124199999.0
2007-05-08 05:54:00,0.7393,0.7394,0.7392,0.7394,87900002.0
2007-05-08 05:55:00,0.7394,0.7394,0.7392,0.7394,121299999.0
2007-05-08 05:56:00,0.73935,0.7394,0.7393,0.73935,55499999.0
2007-05-08 05:57:00,0.7393,0.7393,0.7393,0.7393,19900000.0
2007-05-08 05:58:00,0.7393,0.7393,0.73925,0.73925,43800000.0
2007-05-08 05:59:00,0.73889,0.73895,0.73877,0.73877,59200000.0
2007-05-08 06:00:00,0.7393,0.7394,0.7392,0.7394,47099999.0
2007-05-08 06:01:00,0.7394,0.7394,0.7393,0.7394,40700000.0
2007-05-08 06:02:00,0.7393,0.7394,0.7393,0.7394,32299999.0
2007-05-08 06:03:00,0.7394,0.7395,0.7393,0.7395,253800003.0
2007-05-08 06:04:00,0.7394,0.7396,0.7394,0.7395,156199999.0
2007-05-08 06:05:00,0.7395,0.7397,0.7394,0.7397,157200003.0
2007-05-08 06:06:00,0.7396,0.7397,0.7396,0.7396,142499996.0
2007-05-08 06:07:00,0.7397,0.7399,0.73955,0.7399,254899996.0
2007-05-08 06:08:00,0.7399,0.74,0.73975,0.7398,202600002.0
2007-05-08 06:09:00,0.7398,0.7398,0.7397,0.7398,109100000.0
2007-05-08 06:10:00,0.7398,0.7398,0.7397,0.7397,132100001.0
2007-05-08 06:11:00,0.7397,0.7398,0.73955,0.7398,109999999.0
2007-05-08 06:12:00,0.73975,0.73975,0.7394,0.7395,299600000.0
2007-05-08 06:13:00,0.7395,0.7398,0.7394,0.7398,149700000.0
2007-05-08 06:14:00,0.7397,0.7398,0.7397,0.7398,45800000.0
2007-05-08 06:15:00,0.7397,0.7397,0.7397,0.7397,60000000.0
2007-05-08 06:16:00,0.7398,0.7398,0.7398,0.7398,28600000.0
2007-05-08 06:17:00,0.73946,0.73954,0.73926,0.73926,144200000.0
2007-05-08 06:18:00,0.7399,0.7399,0.7399,0.7399,36599998.0
2007-05-08 06:19:00,0.7399,0.74,0.7398,0.7398,178400001.0
2007-05-08 06:20:00,0.7398,0.7398,0.73965,0.7397,93600001.0
2007-05-08 06:21:00,0.73965,0.73985,0.73965,0.7397,226700001.0
2007-05-08 06:22:00,0.73965,0.7397,0.7396,0.7396,42199999.0
2007-05-08 06:23:00,0.7396,0.7396,0.7395,0.7396,56600002.0
2007-05-08 06:24:00,0.7395,0.7396,0.7395,0.7396,101500000.0
2007-05-08 06:25:00,0.7396,0.7396,0.73955,0.73955,90900000.0
2007-05-08 06:26:00,0.7396,0.7396,0.7396,0.7396,147300001.0
2007-05-08 06:27:00,0.7396,0.7396,0.73935,0.73935,151999998.0
2007-05-08 06:28:00,0.7394,0.7394,0.7394,0.7394,32700001.0
2007-05-08 06:29:00,0.7394,0.7394,0.7394,0.7394,55800000.0
2007-05-08 06:30:00,0.7395,0.7396,0.73945,0.73945,234300004.0
2007-05-08 06:31:00,0.7395,0.7395,0.7395,0.7395,26299999.0
2007-05-08 06:32:00,0.7395,0.7395,0.7395,0.7395,15900000.0
2007-05-08 06:33:00,0.7395,0.7395,0.7394,0.7394,135600002.0
2007-05-08 06:34:00,0.7394,0.7394,0.7394,0.7394,27900000.0
2007-05-08 06:35:00,0.7394,0.7394,0.73935,0.73935,81999999.0
2007-05-08 06:36:00,0.7394,0.7394,0.7394,0.7394,53300001.0
2007-05-08 06:37:00,0.7394,0.73959,0.73932,0.73932,72600000.0
2007-05-08 06:38:00,0.7396,0.7396,0.7396,0.7396,2400000.0
2007-05-08 06:39:00,0.7396,0.7396,0.7395,0.7396,125900003.0
2007-05-08 06:40:00,0.7396,0.7396,0.7396,0.7396,31800000.0
2007-05-08 06:41:00,0.7396,0.7396,0.7396,0.7396,81900001.0
2007-05-08 06:42:00,0.7396,0.7396,0.7396,0.7396,43000000.0
2007-05-08 06:43:00,0.7396,0.7397,0.7396,0.7397,31800000.0
2007-05-08 06:44:00,0.7396,0.7396,0.7395,0.7395,301399996.0
2007-05-08 06:45:00,0.73935,0.7395,0.73935,0.7394,314000005.0
2007-05-08 06:46:00,0.7394,0.7394,0.7391,0.73915,130300000.0
2007-05-08 06:47:00,0.7392,0.7392,0.7389,0.7391,171600002.0
2007-05-08 06:48:00,0.739,0.739,0.739,0.739,159000004.0
2007-05-08 06:49:00,0.7392,0.7392,0.7392,0.7392,20800000.0
2007-05-08 06:50:00,0.7392,0.7393,0.7392,0.73925,146799998.0
2007-05-08 06:51:00,0.7393,0.7394,0.73925,0.73925,106400002.0
2007-05-08 06:52:00,0.7393,0.7393,0.7393,0.7393,36200000.0
2007-05-08 06:53:00,0.7393,0.7393,0.7392,0.7393,36000000.0
2007-05-08 06:54:00,0.7393,0.7393,0.7391,0.7392,69900000.0
2007-05-08 06:55:00,0.73882,0.73894,0.73872,0.73882,82100000.0
2007-05-08 06:56:00,0.7392,0.7395,0.73905,0.7395,212699997.0
2007-05-08 06:57:00,0.7395,0.7395,0.7394,0.7394,108900001.0
2007-05-08 06:58:00,0.7395,0.7395,0.7395,0.7395,31800000.0
2007-05-08 06:59:00,0.73896,0.73919,0.73892,0.73914,153099997.0
2007-05-08 07:00:00,0.7392,0.73971,0.73902,0.73923,279600000.0
2007-05-08 07:01:00,0.7395,0.7395,0.7395,0.7395,23900000.0
2007-05-08 07:02:00,0.7395,0.7395,0.7395,0.7395,8000000.0
2007-05-08 07:03:00,0.7395,0.7395,0.7395,0.7395,43700000.0
2007-05-08 07:04:00,0.7395,0.7395,0.7395,0.7395,15900000.0
2007-05-08 07:05:00,0.7395,0.7395,0.7395,0.7395,37500000.0
2007-05-08 07:06:00,0.7394,0.7395,0.7394,0.7395,241600001.0
2007-05-08 07:07:00,0.7395,0.7395,0.7395,0.7395,8800000.0
2007-05-08 07:08:00,0.7394,0.7394,0.7394,0.7394,40400002.0
2007-05-08 07:09:00,0.7394,0.7395,0.73925,0.73945,135599997.0
2007-05-08 07:10:00,0.7395,0.7395,0.7395,0.7395,7200000.0
2007-05-08 07:11:00,0.7395,0.7395,0.73945,0.73945,25600000.0
2007-05-08 07:12:00,0.73945,0.7395,0.73925,0.73945,295999996.0
2007-05-08 07:13:00,0.7395,0.7395,0.7395,0.7395,71000000.0
2007-05-08 07:14:00,0.7395,0.7395,0.7395,0.7395,111000003.0
2007-05-08 07:15:00,0.7395,0.7395,0.7395,0.7395,76399999.0
2007-05-08 07:16:00,0.7392,0.73934,0.73891,0.73934,203799999.0
2007-05-08 07:17:00,0.73931,0.73949,0.73926,0.73937,138900001.0
2007-05-08 07:18:00,0.7395,0.7395,0.7395,0.7395,52599998.0
2007-05-08 07:19:00,0.7395,0.7395,0.7393,0.7393,105600001.0
2007-05-08 07:20:00,0.7393,0.7395,0.7393,0.73935,127899998.0
2007-05-08 07:21:00,0.7395,0.7395,0.7395,0.7395,78000001.0
2007-05-08 07:22:00,0.73945,0.7396,0.73945,0.73955,65400000.0
2007-05-08 07:23:00,0.73935,0.73947,0.73924,0.73945,193500000.0
2007-05-08 07:24:00,0.73912,0.7394,0.73912,0.73933,166700000.0
2007-05-08 07:25:00,0.73948,0.73948,0.73914,0.73936,263699999.0
2007-05-08 07:26:00,0.7395,0.7396,0.7394,0.7396,45900000.0
2007-05-08 07:27:00,0.7396,0.7396,0.7396,0.7396,9600000.0
2007-05-08 07:28:00,0.7396,0.7396,0.7396,0.7396,2400000.0
2007-05-08 07:29:00,0.73927,0.73938,0.73917,0.73917,174300002.0
2007-05-08 07:30:00,0.73922,0.7397,0.73922,0.73967,292399998.0
2007-05-08 07:31:00,0.73955,0.73955,0.73955,0.73955,4000000.0
2007-05-08 07:32:00,0.7394,0.7394,0.7394,0.7394,30900000.0
2007-05-08 07:33:00,0.7394,0.7396,0.7394,0.7396,27400000.0
2007-05-08 07:34:00,0.73955,0.73955,0.73955,0.73955,6400000.0
2007-05-08 07:35:00,0.73934,0.73934,0.73912,0.73912,227800002.0
2007-05-08 07:36:00,0.73914,0.73925,0.73914,0.73918,139900001.0
2007-05-08 07:37:00,0.7396,0.7396,0.7396,0.7396,9300000.0
2007-05-08 07:38:00,0.73913,0.73936,0.73913,0.73929,177400004.0
2007-05-08 07:39:00,0.73921,0.73927,0.73909,0.7392,724900001.0
2007-05-08 07:40:00,0.73927,0.73978,0.73927,0.73943,343299999.0
2007-05-08 07:41:00,0.7396,0.7396,0.7396,0.7396,2000000.0
2007-05-08 07:42:00,0.7396,0.7396,0.7396,0.7396,9000000.0
2007-05-08 07:43:00,0.73939,0.73943,0.73908,0.73918,178999995.0
2007-05-08 07:44:00,0.7396,0.7398,0.73955,0.7397,80400000.0
2007-05-08 07:45:00,0.7395,0.7395,0.7395,0.7395,60300001.0
2007-05-08 07:46:00,0.7396,0.7397,0.7396,0.7397,73200001.0
2007-05-08 07:47:00,0.7398,0.73985,0.7397,0.73985,99699999.0
2007-05-08 07:48:00,0.7399,0.7399,0.7398,0.7398,154800000.0
2007-05-08 07:49:00,0.7398,0.7399,0.7398,0.7398,118599999.0
2007-05-08 07:50:00,0.7399,0.7399,0.73985,0.73985,33200000.0
2007-05-08 07:51:00,0.7399,0.7399,0.7399,0.7399,8000000.0
2007-05-08 07:52:00,0.7399,0.7399,0.7396,0.7397,125699996.0
2007-05-08 07:53:00,0.7396,0.7397,0.7396,0.73965,65000000.0
2007-05-08 07:54:00,0.73965,0.7397,0.73965,0.7397,29400000.0
2007-05-08 07:55:00,0.73955,0.7396,0.7395,0.7396,283900005.0
2007-05-08 07:56:00,0.7397,0.7398,0.7397,0.73975,21400000.0
2007-05-08 07:57:00,0.7398,0.7398,0.73975,0.73975,16200000.0
2007-05-08 07:58:00,0.73975,0.7399,0.73975,0.7398,231100000.0
2007-05-08 07:59:00,0.73985,0.7399,0.73975,0.7399,174300003.0
2007-05-08 08:00:00,0.74,0.74,0.7398,0.7399,401000000.0
2007-05-08 08:01:00,0.7399,0.7399,0.73955,0.73965,424899997.0
2007-05-08 08:02:00,0.7398,0.7399,0.7398,0.7399,58300000.0
2007-05-08 08:03:00,0.7398,0.7399,0.7398,0.7399,147099999.0
2007-05-08 08:04:00,0.73985,0.7399,0.73965,0.7397,116700002.0
2007-05-08 08:05:00,0.7396,0.7396,0.7396,0.7396,21500000.0
2007-05-08 08:06:00,0.7396,0.7397,0.7396,0.7397,141100000.0
2007-05-08 08:07:00,0.7397,0.7398,0.7397,0.7397,77399998.0
2007-05-08 08:08:00,0.7397,0.7397,0.73965,0.73965,77400001.0
2007-05-08 08:09:00,0.7397,0.7398,0.73965,0.73975,120500000.0
2007-05-08 08:10:00,0.7397,0.7397,0.7395,0.7395,115700000.0
2007-05-08 08:11:00,0.7395,0.7398,0.7395,0.7397,131799999.0
2007-05-08 08:12:00,0.7397,0.7397,0.7397,0.7397,9600000.0
2007-05-08 08:13:00,0.7397,0.7397,0.73945,0.7395,234100003.0
2007-05-08 08:14:00,0.7395,0.7395,0.7393,0.7393,187100000.0
2007-05-08 08:15:00,0.7393,0.7393,0.7393,0.7393,83099999.0
2007-05-08 08:16:00,0.73925,0.73925,0.7388,0.7389,517899999.0
2007-05-08 08:17:00,0.73885,0.7391,0.73885,0.7391,196300002.0
2007-05-08 08:18:00,0.739,0.739,0.7389,0.7389,161300000.0
2007-05-08 08:19:00,0.7389,0.739,0.7389,0.73895,103599999.0
2007-05-08 08:20:00,0.7391,0.7391,0.7391,0.7391,20800000.0
2007-05-08 08:21:00,0.7388,0.73923,0.73825,0.73825,388600000.0
2007-05-08 08:22:00,0.7391,0.7391,0.7391,0.7391,198700001.0
2007-05-08 08:23:00,0.7391,0.7391,0.7391,0.7391,110700001.0
2007-05-08 08:24:00,0.7391,0.7392,0.7391,0.7392,74200004.0
2007-05-08 08:25:00,0.739,0.7392,0.739,0.739,34900000.0
2007-05-08 08:26:00,0.73819,0.73883,0.73819,0.7387,37300000.0
2007-05-08 08:27:00,0.739,0.7392,0.739,0.7392,35800000.0
2007-05-08 08:28:00,0.7392,0.7392,0.7391,0.7392,68200000.0
2007-05-08 08:29:00,0.7392,0.7392,0.739,0.7392,46100000.0
2007-05-08 08:30:00,0.739,0.7391,0.7389,0.7389,274999997.0
2007-05-08 08:31:00,0.7389,0.739,0.7388,0.739,42099999.0
2007-05-08 08:32:00,0.7389,0.739,0.7388,0.7388,60400000.0
2007-05-08 08:33:00,0.739,0.739,0.7388,0.7388,96100001.0
2007-05-08 08:34:00,0.7388,0.7388,0.7385,0.7387,190900000.0
2007-05-08 08:35:00,0.7386,0.7387,0.7386,0.7387,141800002.0
2007-05-08 08:36:00,0.73865,0.7388,0.7386,0.7387,263700001.0
2007-05-08 08:37:00,0.7387,0.7387,0.7386,0.7387,221599999.0
2007-05-08 08:38:00,0.7385,0.7386,0.7384,0.7386,235699999.0
2007-05-08 08:39:00,0.7386,0.73865,0.7385,0.7385,111300000.0
2007-05-08 08:40:00,0.7385,0.7385,0.7385,0.7385,20700001.0
2007-05-08 08:41:00,0.7386,0.7386,0.73845,0.7385,156100001.0
2007-05-08 08:42:00,0.7385,0.7387,0.7385,0.7387,53800000.0
2007-05-08 08:43:00,0.7385,0.7387,0.7385,0.7387,55700000.0
2007-05-08 08:44:00,0.7387,0.7388,0.7386,0.7388,64399999.0
2007-05-08 08:45:00,0.7388,0.7388,0.73875,0.7388,13600000.0
2007-05-08 08:46:00,0.7386,0.7387,0.7386,0.7387,46400000.0
2007-05-08 08:47:00,0.7387,0.7387,0.73865,0.7387,11200000.0
2007-05-08 08:48:00,0.73842,0.73859,0.7381,0.73859,397899999.0
2007-05-08 08:49:00,0.7387,0.7387,0.7386,0.7386,110500001.0
2007-05-08 08:50:00,0.7386,0.7386,0.7386,0.7386,71900002.0
2007-05-08 08:51:00,0.73834,0.73885,0.73834,0.73864,518800006.0
2007-05-08 08:52:00,0.7386,0.7388,0.73845,0.73865,354300001.0
2007-05-08 08:53:00,0.7387,0.7388,0.73855,0.7387,89000003.0
2007-05-08 08:54:00,0.7387,0.7392,0.73865,0.7392,342000000.0
2007-05-08 08:55:00,0.7391,0.7392,0.739,0.739,47800000.0
2007-05-08 08:56:00,0.7391,0.7391,0.739,0.7391,59900000.0
2007-05-08 08:57:00,0.7392,0.7392,0.7392,0.7392,23800000.0
2007-05-08 08:58:00,0.7392,0.7392,0.7392,0.7392,24600000.0
2007-05-08 08:59:00,0.7392,0.7392,0.7391,0.7391,39000000.0
2007-05-08 09:00:00,0.739,0.7391,0.739,0.7391,70700001.0
2007-05-08 09:01:00,0.7391,0.7391,0.7391,0.7391,17500000.0
2007-05-08 09:03:00,0.7391,0.7391,0.7391,0.7391,38100000.0
2007-05-08 09:04:00,0.7391,0.7391,0.739,0.739,46300000.0
2007-05-08 09:05:00,0.73895,0.7391,0.73895,0.7391,54300000.0
2007-05-08 09:06:00,0.7391,0.7391,0.7391,0.7391,12700000.0
2007-05-08 09:07:00,0.7391,0.7391,0.7391,0.7391,30100000.0
2007-05-08 09:08:00,0.73905,0.7391,0.739,0.7391,82600001.0
2007-05-08 09:09:00,0.73873,0.73903,0.73853,0.73874,191599999.0
2007-05-08 09:10:00,0.73858,0.7389,0.73858,0.73888,137000000.0
2007-05-08 09:11:00,0.739,0.7391,0.739,0.7391,113400000.0
2007-05-08 09:12:00,0.7391,0.7391,0.7391,0.7391,2400000.0
2007-05-08 09:13:00,0.739,0.739,0.73895,0.73895,100000002.0
2007-05-08 09:14:00,0.739,0.739,0.73895,0.739,28000000.0
2007-05-08 09:15:00,0.739,0.739,0.73895,0.73895,16000000.0
2007-05-08 09:16:00,0.73839,0.73861,0.7379,0.73858,954600007.0
2007-05-08 09:17:00,0.7385,0.73885,0.73834,0.73841,507400007.0
2007-05-08 09:18:00,0.739,0.739,0.739,0.739,4000000.0
2007-05-08 09:19:00,0.739,0.739,0.739,0.739,1600000.0
2007-05-08 09:20:00,0.739,0.739,0.73895,0.73895,60800001.0
2007-05-08 09:21:00,0.7388,0.739,0.7388,0.7388,572200001.0
2007-05-08 09:22:00,0.7388,0.7389,0.7388,0.7388,146900000.0
2007-05-08 09:23:00,0.7389,0.739,0.7389,0.739,45500001.0
2007-05-08 09:24:00,0.739,0.739,0.7389,0.7389,296200001.0
2007-05-08 09:25:00,0.7389,0.7389,0.7385,0.7387,365300003.0
2007-05-08 09:26:00,0.73865,0.7387,0.7381,0.7381,1164500003.0
2007-05-08 09:27:00,0.7382,0.7382,0.738,0.7381,479900000.0
2007-05-08 09:28:00,0.7381,0.7381,0.73785,0.73785,575200003.0
2007-05-08 09:29:00,0.7379,0.7383,0.73785,0.7381,563100000.0
2007-05-08 09:30:00,0.738,0.7381,0.7379,0.7381,443100003.0
2007-05-08 09:31:00,0.7381,0.7382,0.738,0.7382,426200002.0
2007-05-08 09:32:00,0.7382,0.7382,0.738,0.738,500400005.0
2007-05-08 09:33:00,0.73795,0.7382,0.7379,0.7381,487300002.0
2007-05-08 09:34:00,0.7381,0.7382,0.7381,0.7382,171300004.0
2007-05-08 09:35:00,0.7382,0.7382,0.7381,0.7381,162400002.0
2007-05-08 09:36:00,0.7381,0.7382,0.738,0.7381,624400007.0
2007-05-08 09:37:00,0.7382,0.7382,0.7382,0.7382,179500006.0
2007-05-08 09:38:00,0.7382,0.7383,0.7382,0.73825,255400002.0
2007-05-08 09:39:00,0.73825,0.73825,0.7382,0.7382,138600003.0
2007-05-08 09:40:00,0.7382,0.7383,0.7382,0.7383,151200001.0
2007-05-08 09:41:00,0.7383,0.7383,0.7382,0.7382,84200001.0
2007-05-08 09:42:00,0.7382,0.7385,0.7382,0.73845,350500005.0
2007-05-08 09:43:00,0.73845,0.7385,0.7383,0.7385,266900002.0
2007-05-08 09:44:00,0.7385,0.73865,0.73845,0.7385,212699998.0
2007-05-08 09:45:00,0.7385,0.7386,0.7384,0.7384,294700004.0
2007-05-08 09:46:00,0.7384,0.7384,0.7383,0.7384,290900002.0
2007-05-08 09:47:00,0.7384,0.7384,0.7384,0.7384,205500005.0
2007-05-08 09:48:00,0.7384,0.7384,0.7383,0.7384,470200001.0
2007-05-08 09:49:00,0.7384,0.7385,0.73835,0.73835,281600004.0
2007-05-08 09:50:00,0.73835,0.73835,0.73825,0.73825,300399999.0
2007-05-08 09:51:00,0.7383,0.7383,0.73825,0.7383,506200005.0
2007-05-08 09:52:00,0.7382,0.7383,0.7382,0.7382,97200000.0
2007-05-08 09:53:00,0.7383,0.7383,0.7382,0.7383,77200000.0
2007-05-08 09:54:00,0.7383,0.7383,0.7382,0.7382,344400000.0
2007-05-08 09:55:00,0.7384,0.7384,0.7382,0.7383,361499998.0
2007-05-08 09:56:00,0.7383,0.7383,0.7383,0.7383,97099998.0
2007-05-08 09:57:00,0.73798,0.7382,0.73754,0.7382,221400003.0
2007-05-08 09:58:00,0.7383,0.7383,0.7381,0.7381,193799997.0
2007-05-08 09:59:00,0.7381,0.7383,0.7381,0.7383,45500000.0
2007-05-08 10:00:00,0.7383,0.7383,0.7383,0.7383,94500000.0
2007-05-08 10:01:00,0.7383,0.7383,0.7382,0.7382,63600002.0
2007-05-08 10:02:00,0.7382,0.7382,0.7381,0.7381,183900000.0
2007-05-08 10:03:00,0.7382,0.7382,0.73805,0.7381,431999998.0
2007-05-08 10:04:00,0.7381,0.7381,0.73805,0.73805,310299999.0
2007-05-08 10:05:00,0.7381,0.7382,0.7381,0.7382,149199996.0
2007-05-08 10:06:00,0.7381,0.7382,0.738,0.7381,752699999.0
2007-05-08 10:07:00,0.7381,0.7382,0.73805,0.7381,258500008.0
2007-05-08 10:08:00,0.7382,0.7382,0.7381,0.7381,156099998.0
2007-05-08 10:09:00,0.7381,0.7385,0.7381,0.7381,657299997.0
2007-05-08 10:10:00,0.7383,0.7383,0.73815,0.7382,102400002.0
2007-05-08 10:11:00,0.7382,0.7384,0.73795,0.7382,694799996.0
2007-05-08 10:12:00,0.73815,0.7383,0.7379,0.73805,627100004.0
2007-05-08 10:13:00,0.7382,0.7386,0.73805,0.73805,603599999.0
2007-05-08 10:14:00,0.7381,0.7382,0.73805,0.7381,881000007.0
2007-05-08 10:15:00,0.73805,0.7382,0.7379,0.738,699700001.0
2007-05-08 10:16:00,0.738,0.738,0.7378,0.7379,740200003.0
2007-05-08 10:17:00,0.73785,0.738,0.73775,0.7379,815100002.0
2007-05-08 10:18:00,0.7379,0.7379,0.73775,0.73775,211000000.0
2007-05-08 10:19:00,0.73775,0.7379,0.7377,0.7378,532799998.0
2007-05-08 10:20:00,0.7378,0.7382,0.7378,0.7381,575700003.0
2007-05-08 10:21:00,0.7381,0.73835,0.73805,0.73825,653700002.0
2007-05-08 10:22:00,0.7383,0.7386,0.7383,0.7386,417200007.0
2007-05-08 10:23:00,0.7385,0.7386,0.7385,0.7385,509700002.0
2007-05-08 10:24:00,0.7385,0.7385,0.7385,0.7385,92200001.0
2007-05-08 10:25:00,0.7385,0.7385,0.73835,0.7384,263699998.0
2007-05-08 10:26:00,0.7385,0.7385,0.7384,0.7385,169600002.0
2007-05-08 10:27:00,0.7384,0.7385,0.7384,0.73845,60200002.0
2007-05-08 10:28:00,0.7385,0.7385,0.7384,0.7385,742600000.0
2007-05-08 10:29:00,0.7385,0.7385,0.7381,0.7382,560600001.0
2007-05-08 10:30:00,0.7382,0.7383,0.7382,0.7383,102300000.0
2007-05-08 10:31:00,0.7383,0.7383,0.73815,0.7382,182100002.0
2007-05-08 10:32:00,0.7383,0.7383,0.7383,0.7383,12400000.0
2007-05-08 10:33:00,0.7383,0.7383,0.7382,0.7383,159799999.0
2007-05-08 10:34:00,0.7383,0.7385,0.7383,0.7385,157400005.0
2007-05-08 10:35:00,0.7385,0.7386,0.7385,0.7386,102000000.0
2007-05-08 10:36:00,0.7385,0.7385,0.73835,0.7384,138699998.0
2007-05-08 10:37:00,0.7384,0.7384,0.7384,0.7384,11900000.0
2007-05-08 10:38:00,0.7384,0.7384,0.73835,0.73835,313300002.0
2007-05-08 10:39:00,0.73835,0.73835,0.7383,0.7383,224700001.0
2007-05-08 10:40:00,0.7383,0.7384,0.7382,0.7382,836300002.0
2007-05-08 10:41:00,0.7382,0.7382,0.738,0.738,1155799998.0
2007-05-08 10:42:00,0.738,0.738,0.7379,0.7379,551600001.0
2007-05-08 10:43:00,0.7379,0.738,0.7377,0.7379,491999998.0
2007-05-08 10:44:00,0.7379,0.7381,0.7379,0.7381,240700000.0
2007-05-08 10:45:00,0.7381,0.7382,0.738,0.7382,448300005.0
2007-05-08 10:46:00,0.7381,0.7382,0.73805,0.7382,438099996.0
2007-05-08 10:47:00,0.7382,0.7385,0.7381,0.7384,529300003.0
2007-05-08 10:48:00,0.7384,0.7385,0.73805,0.7385,367100000.0
2007-05-08 10:49:00,0.7385,0.7387,0.73845,0.7386,594700005.0
2007-05-08 10:50:00,0.7386,0.7386,0.7385,0.7385,152800000.0
2007-05-08 10:51:00,0.7384,0.7385,0.7384,0.7385,124700002.0
2007-05-08 10:52:00,0.7385,0.7385,0.7385,0.7385,23800000.0
2007-05-08 10:53:00,0.7385,0.7385,0.7384,0.7385,123300003.0
2007-05-08 10:54:00,0.7385,0.7386,0.7385,0.7386,29500000.0
2007-05-08 10:55:00,0.7386,0.7386,0.73855,0.73855,176800004.0
2007-05-08 10:56:00,0.7386,0.7386,0.7386,0.7386,25500000.0
2007-05-08 10:57:00,0.7386,0.7386,0.7381,0.7384,696399997.0
2007-05-08 10:58:00,0.7383,0.7385,0.7382,0.7384,266300000.0
2007-05-08 10:59:00,0.7384,0.7384,0.7384,0.7384,43200000.0
2007-05-08 11:00:00,0.7384,0.7384,0.7384,0.7384,21600000.0
2007-05-08 11:01:00,0.7384,0.7386,0.7384,0.7386,66300000.0
2007-05-08 11:02:00,0.7385,0.7386,0.73845,0.73855,272800001.0
2007-05-08 11:03:00,0.7385,0.73855,0.73845,0.7385,190999997.0
2007-05-08 11:04:00,0.7385,0.7385,0.7385,0.7385,249200007.0
2007-05-08 11:05:00,0.7385,0.7385,0.738,0.73815,897700004.0
2007-05-08 11:06:00,0.7382,0.7383,0.73795,0.7382,492000004.0
2007-05-08 11:07:00,0.7382,0.7383,0.73815,0.73815,395199999.0
2007-05-08 11:08:00,0.7382,0.7382,0.73805,0.7381,226600000.0
2007-05-08 11:09:00,0.7382,0.7382,0.7382,0.7382,170999998.0
2007-05-08 11:10:00,0.7382,0.7385,0.7382,0.7383,541999997.0
2007-05-08 11:11:00,0.7383,0.7384,0.73825,0.7383,256200000.0
2007-05-08 11:12:00,0.7383,0.7383,0.7381,0.7382,332900005.0
2007-05-08 11:13:00,0.7382,0.7382,0.7381,0.7381,49400000.0
2007-05-08 11:14:00,0.7382,0.73845,0.73815,0.7383,477200001.0
2007-05-08 11:15:00,0.7383,0.7383,0.73815,0.7382,172199999.0
2007-05-08 11:16:00,0.7382,0.7382,0.73815,0.7382,71600001.0
2007-05-08 11:17:00,0.7381,0.7385,0.7381,0.73825,300100001.0
2007-05-08 11:18:00,0.7383,0.7383,0.73825,0.7383,161900001.0
2007-05-08 11:19:00,0.7383,0.7385,0.7383,0.7383,106499999.0
2007-05-08 11:20:00,0.73786,0.73841,0.73784,0.73802,1093799998.0
2007-05-08 11:21:00,0.7382,0.7383,0.7382,0.7383,169400000.0
2007-05-08 11:22:00,0.7383,0.7383,0.73815,0.7382,172700001.0
2007-05-08 11:23:00,0.73815,0.7382,0.73815,0.7382,48700000.0
2007-05-08 11:24:00,0.7382,0.7382,0.7382,0.7382,79600000.0
2007-05-08 11:25:00,0.73773,0.73802,0.73772,0.73789,1065299998.0
2007-05-08 11:26:00,0.7382,0.7382,0.7382,0.7382,35700000.0
2007-05-08 11:27:00,0.73815,0.73815,0.7381,0.7381,74199996.0
2007-05-08 11:28:00,0.7381,0.7381,0.738,0.738,230100000.0
2007-05-08 11:29:00,0.7381,0.73815,0.73805,0.73815,317500001.0
2007-05-08 11:30:00,0.7381,0.7381,0.7381,0.7381,419999999.0
2007-05-08 11:31:00,0.7381,0.7381,0.7381,0.7381,51500000.0
2007-05-08 11:32:00,0.7381,0.7381,0.738,0.738,195400002.0
2007-05-08 11:33:00,0.738,0.738,0.738,0.738,157699999.0
2007-05-08 11:34:00,0.73765,0.73783,0.73739,0.73769,556099998.0
2007-05-08 11:35:00,0.738,0.738,0.738,0.738,115100000.0
2007-05-08 11:36:00,0.738,0.738,0.738,0.738,99699998.0
2007-05-08 11:37:00,0.738,0.7381,0.738,0.7381,90000000.0
2007-05-08 11:38:00,0.7381,0.7381,0.738,0.7381,128200000.0
2007-05-08 11:39:00,0.7382,0.7382,0.7381,0.7381,367899999.0
2007-05-08 11:40:00,0.7381,0.7382,0.7381,0.7381,422999999.0
2007-05-08 11:41:00,0.7381,0.7381,0.7379,0.7379,1436899994.0
2007-05-08 11:42:00,0.7379,0.7379,0.7379,0.7379,346399999.0
2007-05-08 11:43:00,0.738,0.7381,0.7379,0.738,821000004.0
2007-05-08 11:44:00,0.73759,0.73794,0.73747,0.73766,537099994.0
2007-05-08 11:45:00,0.7381,0.7382,0.7381,0.7381,509899996.0
2007-05-08 11:46:00,0.7381,0.7382,0.738,0.738,233000002.0
2007-05-08 11:47:00,0.7381,0.7382,0.7381,0.7381,129200002.0
2007-05-08 11:48:00,0.7382,0.7383,0.7381,0.7382,1092200000.0
2007-05-08 11:49:00,0.7382,0.7382,0.7381,0.7381,812499998.0
2007-05-08 11:50:00,0.738,0.7381,0.738,0.7381,468700004.0
2007-05-08 11:51:00,0.7382,0.7382,0.738,0.7382,724399999.0
2007-05-08 11:52:00,0.7383,0.7383,0.738,0.7383,364299998.0
2007-05-08 11:53:00,0.7383,0.7384,0.7383,0.7384,62000000.0
2007-05-08 11:54:00,0.7384,0.7385,0.7382,0.7384,702199995.0
2007-05-08 11:55:00,0.7383,0.7386,0.7382,0.7385,730900002.0
2007-05-08 11:56:00,0.7386,0.7386,0.7385,0.7385,100500003.0
2007-05-08 11:57:00,0.7384,0.7385,0.7382,0.7382,673800005.0
2007-05-08 11:58:00,0.7382,0.7382,0.7381,0.7381,553699996.0
2007-05-08 11:59:00,0.7381,0.7382,0.7381,0.7382,411000001.0
2007-05-08 12:00:00,0.7382,0.7382,0.738,0.7381,627099995.0
2007-05-08 12:01:00,0.7381,0.7383,0.7381,0.7383,1531599981.0
2007-05-08 12:02:00,0.7383,0.7383,0.7381,0.7381,389600001.0
2007-05-08 12:03:00,0.7381,0.7381,0.738,0.738,277300000.0
2007-05-08 12:04:00,0.7381,0.7381,0.738,0.738,157800003.0
2007-05-08 12:05:00,0.7381,0.7381,0.738,0.7381,254400001.0
2007-05-08 12:06:00,0.7381,0.7381,0.7381,0.7381,103800001.0
2007-05-08 12:07:00,0.7381,0.7381,0.7378,0.7379,484800001.0
2007-05-08 12:08:00,0.7378,0.7381,0.7378,0.7381,941700003.0
2007-05-08 12:09:00,0.7381,0.7382,0.738,0.7382,1302000005.0
2007-05-08 12:10:00,0.7382,0.7385,0.7382,0.7384,1702899999.0
2007-05-08 12:11:00,0.7383,0.7384,0.738,0.7381,1702899999.0
2007-05-08 12:12:00,0.738,0.7385,0.738,0.7383,1034699998.0
2007-05-08 12:13:00,0.7383,0.7383,0.738,0.7381,1338599999.0
2007-05-08 12:14:00,0.73805,0.73805,0.7377,0.7379,324900009.0
2007-05-08 12:15:00,0.7381,0.7381,0.738,0.738,209800002.0
2007-05-08 12:16:00,0.738,0.738,0.7379,0.7379,630800001.0
2007-05-08 12:17:00,0.738,0.7383,0.7379,0.7383,545200001.0
2007-05-08 12:18:00,0.7383,0.7385,0.7383,0.7384,1807500001.0
2007-05-08 12:19:00,0.7385,0.7385,0.7383,0.7383,718699997.0
2007-05-08 12:20:00,0.7384,0.7384,0.7383,0.7384,650799998.0
2007-05-08 12:21:00,0.7384,0.7384,0.7383,0.7383,459499999.0
2007-05-08 12:22:00,0.7383,0.7384,0.7383,0.7384,321400003.0
2007-05-08 12:23:00,0.7384,0.7384,0.7384,0.7384,60199998.0
2007-05-08 12:24:00,0.7384,0.7384,0.7384,0.7384,303799999.0
2007-05-08 12:25:00,0.7384,0.7385,0.7383,0.7383,684300008.0
2007-05-08 12:26:00,0.7383,0.7385,0.7383,0.7385,315399997.0
2007-05-08 12:27:00,0.7385,0.7385,0.7383,0.7383,211800001.0
2007-05-08 12:28:00,0.7385,0.7386,0.7384,0.7385,442200002.0
2007-05-08 12:29:00,0.7384,0.7385,0.7384,0.7385,67400000.0
2007-05-08 12:30:00,0.7385,0.7385,0.7385,0.7385,15000000.0
2007-05-08 12:31:00,0.7385,0.7385,0.7385,0.7385,33200000.0
2007-05-08 12:32:00,0.73833,0.73864,0.73833,0.73864,88500002.0
2007-05-08 12:33:00,0.7385,0.7385,0.7385,0.7385,24400000.0
2007-05-08 12:34:00,0.7385,0.7386,0.7385,0.7385,143099999.0
2007-05-08 12:35:00,0.7384,0.7385,0.7384,0.7385,66600000.0
2007-05-08 12:36:00,0.7385,0.7385,0.7384,0.7384,217100000.0
2007-05-08 12:37:00,0.7386,0.7386,0.7384,0.7386,192400000.0
2007-05-08 12:38:00,0.7385,0.7386,0.7385,0.7385,74200000.0
2007-05-08 12:39:00,0.7385,0.7386,0.7385,0.7386,50799998.0
2007-05-08 12:40:00,0.7386,0.7386,0.7386,0.7386,79700000.0
2007-05-08 12:41:00,0.7385,0.7386,0.7385,0.7385,264599999.0
2007-05-08 12:42:00,0.7386,0.7386,0.7386,0.7386,90800000.0
2007-05-08 12:43:00,0.7386,0.7386,0.7386,0.7386,316700004.0
2007-05-08 12:44:00,0.7386,0.7386,0.7385,0.7385,142300000.0
2007-05-08 12:45:00,0.7385,0.7385,0.7384,0.7384,305099999.0
2007-05-08 12:46:00,0.7384,0.7385,0.7384,0.7385,131900001.0
2007-05-08 12:47:00,0.7385,0.7386,0.7385,0.7386,139900004.0
2007-05-08 12:48:00,0.7386,0.7386,0.7384,0.7384,305399998.0
2007-05-08 12:49:00,0.7385,0.7385,0.7383,0.7383,567199996.0
2007-05-08 12:50:00,0.7384,0.7384,0.7379,0.7379,728500006.0
2007-05-08 12:51:00,0.7379,0.738,0.7376,0.7376,1182800003.0
2007-05-08 12:52:00,0.7376,0.7378,0.7376,0.7377,685399999.0
2007-05-08 12:53:00,0.7377,0.7379,0.7377,0.7379,292499998.0
2007-05-08 12:54:00,0.7379,0.7379,0.7378,0.7379,237599999.0
2007-05-08 12:55:00,0.7378,0.7379,0.7376,0.7378,808699998.0
2007-05-08 12:56:00,0.7378,0.7378,0.7377,0.7377,74799999.0
2007-05-08 12:57:00,0.7377,0.738,0.7377,0.738,488800008.0
2007-05-08 12:58:00,0.73782,0.73792,0.73745,0.73775,577599996.0
2007-05-08 12:59:00,0.738,0.738,0.738,0.738,134300000.0
2007-05-08 13:00:00,0.738,0.738,0.7378,0.7378,536400001.0
2007-05-08 13:01:00,0.7378,0.7378,0.7378,0.7378,54400000.0
2007-05-08 13:02:00,0.7378,0.7378,0.7377,0.7377,107000000.0
2007-05-08 13:03:00,0.7377,0.7378,0.7377,0.7378,236499997.0
2007-05-08 13:04:00,0.7378,0.7379,0.7378,0.7379,446599996.0
2007-05-08 13:05:00,0.73761,0.73804,0.73752,0.7376,699100004.0
2007-05-08 13:06:00,0.7379,0.7379,0.7379,0.7379,48000000.0
2007-05-08 13:07:00,0.7376,0.73769,0.73739,0.7376,537500014.0
2007-05-08 13:08:00,0.7379,0.738,0.7377,0.7379,703399996.0
2007-05-08 13:09:00,0.7378,0.7378,0.7376,0.7376,897399993.0
2007-05-08 13:10:00,0.7376,0.7376,0.7375,0.7376,284099995.0
2007-05-08 13:11:00,0.7375,0.7376,0.7375,0.7375,363399993.0
2007-05-08 13:12:00,0.7375,0.7376,0.7374,0.7374,1021700002.0
2007-05-08 13:13:00,0.7374,0.73755,0.7372,0.7374,1296099993.0
2007-05-08 13:14:00,0.7374,0.7377,0.7373,0.7373,887400004.0
2007-05-08 13:15:00,0.7372,0.7374,0.73715,0.7374,1179099989.0
2007-05-08 13:16:00,0.73745,0.73765,0.73735,0.7376,1756199999.0
2007-05-08 13:17:00,0.7376,0.7376,0.7374,0.7374,909300004.0
2007-05-08 13:18:00,0.7374,0.7374,0.7374,0.7374,383200009.0
2007-05-08 13:19:00,0.7374,0.7375,0.7374,0.7374,372100000.0
2007-05-08 13:20:00,0.7374,0.7374,0.7374,0.7374,282400000.0
2007-05-08 13:21:00,0.7374,0.7374,0.73725,0.7374,571199999.0
2007-05-08 13:22:00,0.7374,0.7374,0.7373,0.7374,187200000.0
2007-05-08 13:23:00,0.73704,0.73731,0.73702,0.73706,158900000.0
2007-05-08 13:24:00,0.73735,0.73745,0.7372,0.7373,529600000.0
2007-05-08 13:25:00,0.7373,0.7374,0.7373,0.7374,138000001.0
2007-05-08 13:26:00,0.7374,0.7374,0.7374,0.7374,4800000.0
2007-05-08 13:27:00,0.7374,0.7374,0.7372,0.7373,361400002.0
2007-05-08 13:28:00,0.73725,0.7373,0.7372,0.7373,142800002.0
2007-05-08 13:29:00,0.7373,0.7374,0.7373,0.7373,212200006.0
2007-05-08 13:30:00,0.7373,0.7373,0.73725,0.73725,479199997.0
2007-05-08 13:31:00,0.7373,0.7373,0.7373,0.7373,58199999.0
2007-05-08 13:32:00,0.7373,0.7373,0.7373,0.7373,27900000.0
2007-05-08 13:33:00,0.7373,0.7374,0.7373,0.7374,161399998.0
2007-05-08 13:34:00,0.73735,0.7374,0.7373,0.7374,297299999.0
2007-05-08 13:35:00,0.7374,0.7375,0.7374,0.7375,280700003.0
2007-05-08 13:36:00,0.7375,0.7378,0.7375,0.7375,565299997.0
2007-05-08 13:37:00,0.7375,0.7376,0.7375,0.7375,98199999.0
2007-05-08 13:38:00,0.7375,0.7377,0.7375,0.73755,235500000.0
2007-05-08 13:39:00,0.73732,0.73741,0.73708,0.73708,1294300001.0
2007-05-08 13:40:00,0.7376,0.7376,0.7376,0.7376,23100000.0
2007-05-08 13:41:00,0.7376,0.7376,0.7376,0.7376,112900002.0
2007-05-08 13:42:00,0.7376,0.7376,0.73755,0.73755,162199998.0
2007-05-08 13:43:00,0.7376,0.7376,0.7375,0.7375,201899999.0
2007-05-08 13:44:00,0.73745,0.7375,0.73745,0.73745,393999995.0
2007-05-08 13:45:00,0.73745,0.7375,0.73745,0.7375,99500000.0
2007-05-08 13:46:00,0.7375,0.7375,0.7375,0.7375,168900001.0
2007-05-08 13:47:00,0.7375,0.73755,0.73745,0.7375,453100006.0
2007-05-08 13:48:00,0.7375,0.7375,0.7375,0.7375,240000000.0
2007-05-08 13:49:00,0.7375,0.7375,0.7372,0.7372,403400000.0
2007-05-08 13:50:00,0.7372,0.73725,0.73705,0.7371,1030900012.0
2007-05-08 13:51:00,0.7371,0.7371,0.73695,0.7371,765800008.0
2007-05-08 13:52:00,0.7371,0.7371,0.7371,0.7371,12400000.0
2007-05-08 13:53:00,0.7371,0.7373,0.7371,0.7373,165999999.0
2007-05-08 13:54:00,0.7373,0.7373,0.7372,0.73725,336999997.0
2007-05-08 13:55:00,0.7373,0.7373,0.7373,0.7373,60000000.0
2007-05-08 13:56:00,0.73735,0.7374,0.73725,0.7374,306800000.0
2007-05-08 13:57:00,0.73735,0.7374,0.73735,0.7374,230200001.0
2007-05-08 13:58:00,0.7374,0.7374,0.73735,0.7374,487500001.0
2007-05-08 13:59:00,0.7374,0.7375,0.73735,0.7375,341599995.0
2007-05-08 14:00:00,0.73745,0.7375,0.73735,0.7375,555199995.0
2007-05-08 14:01:00,0.7375,0.7375,0.73745,0.73745,42900000.0
2007-05-08 14:02:00,0.7375,0.7375,0.7375,0.7375,33300000.0
2007-05-08 14:03:00,0.7375,0.7375,0.7374,0.7374,127899999.0
2007-05-08 14:04:00,0.73745,0.7375,0.73735,0.73735,235000000.0
2007-05-08 14:05:00,0.73735,0.7376,0.73735,0.7375,478800004.0
2007-05-08 14:06:00,0.7375,0.7377,0.7375,0.7377,448200000.0
2007-05-08 14:07:00,0.7377,0.7378,0.73755,0.73775,644000000.0
2007-05-08 14:08:00,0.73775,0.738,0.73765,0.7379,390500000.0
2007-05-08 14:09:00,0.7379,0.7386,0.7378,0.7385,1992900011.0
2007-05-08 14:10:00,0.7384,0.7385,0.7379,0.7379,1624200006.0
2007-05-08 14:11:00,0.7379,0.7383,0.7379,0.73825,1624200006.0
2007-05-08 14:12:00,0.7384,0.7385,0.738,0.7382,613900002.0
2007-05-08 14:13:00,0.7381,0.7383,0.738,0.7381,190600000.0
2007-05-08 14:14:00,0.7381,0.7383,0.7381,0.7381,498099998.0
2007-05-08 14:15:00,0.7381,0.7383,0.7381,0.7381,657500002.0
2007-05-08 14:16:00,0.7381,0.7383,0.7381,0.73815,593500002.0
2007-05-08 14:17:00,0.7382,0.7384,0.7382,0.7382,592400001.0
2007-05-08 14:18:00,0.7381,0.7384,0.7381,0.73815,1980900000.0
2007-05-08 14:19:00,0.7382,0.7383,0.7379,0.738,1824400000.0
2007-05-08 14:20:00,0.738,0.7382,0.7379,0.738,1142000002.0
2007-05-08 14:21:00,0.73795,0.738,0.7377,0.7377,766700004.0
2007-05-08 14:22:00,0.7377,0.7377,0.7375,0.7376,1787699992.0
2007-05-08 14:23:00,0.7376,0.7376,0.7375,0.7375,1171499982.0
2007-05-08 14:24:00,0.7375,0.7376,0.73745,0.7375,1059599992.0
2007-05-08 14:25:00,0.7375,0.7376,0.7375,0.7375,374699999.0
2007-05-08 14:26:00,0.7375,0.7375,0.7374,0.7374,1055399998.0
2007-05-08 14:27:00,0.7373,0.7374,0.7372,0.7374,1168300014.0
2007-05-08 14:28:00,0.73745,0.73745,0.7372,0.7373,1057700005.0
2007-05-08 14:29:00,0.7373,0.7375,0.73715,0.7373,1565700001.0
2007-05-08 14:30:00,0.7373,0.7373,0.7372,0.7373,708900004.0
2007-05-08 14:31:00,0.7373,0.7375,0.7373,0.7375,508100007.0
2007-05-08 14:32:00,0.7375,0.7376,0.7374,0.7376,252900001.0
2007-05-08 14:33:00,0.7376,0.7377,0.73755,0.7376,192400003.0
2007-05-08 14:34:00,0.73755,0.7378,0.73755,0.7378,258700000.0
2007-05-08 14:35:00,0.7378,0.7378,0.7378,0.7378,25300000.0
2007-05-08 14:36:00,0.7378,0.7378,0.73765,0.7377,158700000.0
2007-05-08 14:37:00,0.7377,0.7377,0.7373,0.73745,279400000.0
2007-05-08 14:38:00,0.73745,0.7376,0.73745,0.73755,232800000.0
2007-05-08 14:39:00,0.73755,0.73755,0.7374,0.73755,83900001.0
2007-05-08 14:40:00,0.73723,0.73763,0.73701,0.73725,433600001.0
2007-05-08 14:41:00,0.73755,0.73755,0.7375,0.73755,50300000.0
2007-05-08 14:42:00,0.73755,0.73755,0.73755,0.73755,15600000.0
2007-05-08 14:43:00,0.73755,0.73755,0.73755,0.73755,18800000.0
2007-05-08 14:44:00,0.73755,0.7376,0.73755,0.73755,177000000.0
2007-05-08 14:45:00,0.7375,0.7376,0.7375,0.7376,130100000.0
2007-05-08 14:46:00,0.7376,0.7378,0.7376,0.7376,556100000.0
2007-05-08 14:47:00,0.7376,0.7377,0.73755,0.73755,302299996.0
2007-05-08 14:48:00,0.7376,0.7376,0.73755,0.7376,241500001.0
2007-05-08 14:49:00,0.7376,0.7377,0.7375,0.7375,500799999.0
2007-05-08 14:50:00,0.7375,0.7377,0.7375,0.7377,655300000.0
2007-05-08 14:51:00,0.7377,0.7377,0.7376,0.7377,264600003.0
2007-05-08 14:52:00,0.7377,0.7377,0.7376,0.7377,543100010.0
2007-05-08 14:53:00,0.7377,0.7381,0.73765,0.73795,734000005.0
2007-05-08 14:54:00,0.738,0.738,0.7379,0.7379,754100004.0
2007-05-08 14:55:00,0.7379,0.738,0.7379,0.738,97700000.0
2007-05-08 14:56:00,0.73795,0.738,0.7379,0.7379,263999999.0
2007-05-08 14:57:00,0.7379,0.7381,0.7379,0.73805,1665100017.0
2007-05-08 14:58:00,0.7381,0.7381,0.738,0.7381,408099997.0
2007-05-08 14:59:00,0.7381,0.7382,0.7381,0.7382,773299997.0
2007-05-08 15:00:00,0.7382,0.7383,0.7382,0.7382,183099997.0
2007-05-08 15:01:00,0.7382,0.7382,0.73805,0.73815,567499997.0
2007-05-08 15:02:00,0.7382,0.7385,0.7381,0.7385,176299998.0
2007-05-08 15:03:00,0.7385,0.7385,0.7381,0.7383,449399997.0
2007-05-08 15:04:00,0.7383,0.7383,0.73825,0.73825,253100000.0
2007-05-08 15:05:00,0.7383,0.7383,0.7381,0.7383,933100000.0
2007-05-08 15:06:00,0.7382,0.7385,0.73805,0.7383,633799993.0
2007-05-08 15:07:00,0.7383,0.7387,0.7383,0.7387,499799997.0
2007-05-08 15:08:00,0.7387,0.7387,0.73835,0.7386,771600003.0
2007-05-08 15:09:00,0.7387,0.7387,0.73845,0.7386,1286800000.0
2007-05-08 15:10:00,0.73855,0.7387,0.7382,0.7382,759299999.0
2007-05-08 15:11:00,0.7382,0.7384,0.7382,0.7384,73600000.0
2007-05-08 15:12:00,0.7384,0.7384,0.7384,0.7384,48800000.0
2007-05-08 15:13:00,0.7384,0.7387,0.73825,0.7387,640299997.0
2007-05-08 15:14:00,0.73865,0.7387,0.73865,0.7387,80999999.0
2007-05-08 15:15:00,0.7387,0.7387,0.7385,0.73855,470999994.0
2007-05-08 15:16:00,0.7386,0.7387,0.73855,0.7386,114400001.0
2007-05-08 15:17:00,0.7386,0.73865,0.7385,0.7385,352500006.0
2007-05-08 15:18:00,0.7385,0.7386,0.7383,0.7384,1489899994.0
2007-05-08 15:19:00,0.7384,0.7387,0.7384,0.7387,543899993.0
2007-05-08 15:20:00,0.7387,0.7387,0.7386,0.7386,469100002.0
2007-05-08 15:21:00,0.7386,0.7387,0.7386,0.7387,174400000.0
2007-05-08 15:22:00,0.7387,0.7387,0.73855,0.73855,329100001.0
2007-05-08 15:23:00,0.73845,0.7385,0.73845,0.7385,113200000.0
2007-05-08 15:24:00,0.7386,0.7386,0.73855,0.73855,51800001.0
2007-05-08 15:25:00,0.73855,0.7387,0.73855,0.7387,190700000.0
2007-05-08 15:26:00,0.7387,0.7387,0.73855,0.7387,694400006.0
2007-05-08 15:27:00,0.7387,0.7387,0.7387,0.7387,7200000.0
2007-05-08 15:28:00,0.7387,0.7387,0.7384,0.7385,1148999998.0
2007-05-08 15:29:00,0.7385,0.7387,0.7385,0.7387,80000001.0
2007-05-08 15:30:00,0.7387,0.7387,0.73845,0.73855,170599999.0
2007-05-08 15:31:00,0.7386,0.7386,0.738,0.7383,1377699995.0
2007-05-08 15:32:00,0.7383,0.7386,0.7383,0.7383,418499999.0
2007-05-08 15:33:00,0.7383,0.7384,0.7383,0.7384,112200000.0
2007-05-08 15:34:00,0.7383,0.7384,0.7383,0.7383,278400003.0
2007-05-08 15:35:00,0.73825,0.7383,0.73795,0.7382,1727400006.0
2007-05-08 15:36:00,0.7382,0.7383,0.7382,0.7382,298700000.0
2007-05-08 15:37:00,0.7382,0.7382,0.73815,0.7382,154300001.0
2007-05-08 15:38:00,0.73815,0.73825,0.73815,0.73825,276700003.0
2007-05-08 15:39:00,0.7383,0.7383,0.7383,0.7383,44000000.0
2007-05-08 15:40:00,0.7383,0.7383,0.7381,0.7383,1006500009.0
2007-05-08 15:41:00,0.7383,0.7383,0.73825,0.73825,279599996.0
2007-05-08 15:42:00,0.73835,0.73835,0.7381,0.7381,94300000.0
2007-05-08 15:43:00,0.7382,0.7382,0.7382,0.7382,149600001.0
2007-05-08 15:44:00,0.7382,0.7383,0.7382,0.7383,313900001.0
2007-05-08 15:45:00,0.7383,0.7383,0.73815,0.73825,351100005.0
2007-05-08 15:46:00,0.7383,0.7383,0.73805,0.73805,443399997.0
2007-05-08 15:47:00,0.73815,0.73825,0.73815,0.73825,346899998.0
2007-05-08 15:48:00,0.73825,0.73825,0.7381,0.7381,327899989.0
2007-05-08 15:49:00,0.73825,0.73825,0.73825,0.73825,20800000.0
2007-05-08 15:50:00,0.73825,0.73825,0.73825,0.73825,12800000.0
2007-05-08 15:51:00,0.73825,0.73825,0.7382,0.7382,58800000.0
2007-05-08 15:52:00,0.7382,0.7382,0.7381,0.7381,603299997.0
2007-05-08 15:53:00,0.7381,0.7381,0.738,0.73805,108399999.0
2007-05-08 15:54:00,0.73805,0.7381,0.738,0.738,150800001.0
2007-05-08 15:55:00,0.738,0.738,0.73785,0.7379,188100003.0
2007-05-08 15:56:00,0.7379,0.7381,0.73785,0.7381,193700001.0
2007-05-08 15:57:00,0.7381,0.7381,0.7377,0.7379,1377200004.0
2007-05-08 15:58:00,0.7379,0.738,0.73785,0.73795,180900000.0
2007-05-08 15:59:00,0.738,0.738,0.7379,0.738,308500000.0
2007-05-08 16:00:00,0.738,0.7382,0.738,0.7382,177000000.0
2007-05-08 16:01:00,0.7382,0.7382,0.73815,0.7382,103900000.0
2007-05-08 16:02:00,0.7382,0.7382,0.7382,0.7382,205600000.0
2007-05-08 16:03:00,0.7382,0.7382,0.73785,0.7381,383299998.0
2007-05-08 16:04:00,0.73805,0.7381,0.73805,0.73805,65800000.0
2007-05-08 16:05:00,0.7381,0.7381,0.73775,0.7379,1200900010.0
2007-05-08 16:06:00,0.7379,0.7379,0.73785,0.73785,38900000.0
2007-05-08 16:07:00,0.7379,0.7379,0.7378,0.7379,139800000.0
2007-05-08 16:08:00,0.7379,0.7381,0.7378,0.7378,791499993.0
2007-05-08 16:09:00,0.73775,0.73785,0.73775,0.73785,366200000.0
2007-05-08 16:10:00,0.73785,0.73785,0.73785,0.73785,14400000.0
2007-05-08 16:11:00,0.73785,0.73785,0.7375,0.7377,1841500002.0
2007-05-08 16:12:00,0.7377,0.7378,0.7376,0.7376,1054900006.0
2007-05-08 16:13:00,0.7376,0.7376,0.7374,0.7375,492000003.0
2007-05-08 16:14:00,0.7373,0.7374,0.73705,0.73705,510100000.0
2007-05-08 16:15:00,0.7371,0.7371,0.73685,0.73695,469499999.0
2007-05-08 16:16:00,0.73695,0.7374,0.73695,0.73715,1232900001.0
2007-05-08 16:17:00,0.73715,0.7372,0.7368,0.7369,985000000.0
2007-05-08 16:18:00,0.7369,0.7369,0.73645,0.7367,2012199999.0
2007-05-08 16:19:00,0.7366,0.7368,0.7366,0.73675,934599998.0
2007-05-08 16:20:00,0.7368,0.7368,0.73635,0.73645,1274699988.0
2007-05-08 16:21:00,0.7365,0.7367,0.73645,0.73665,1493300000.0
2007-05-08 16:22:00,0.7369,0.7371,0.7369,0.7369,1460700001.0
2007-05-08 16:23:00,0.737,0.7371,0.7369,0.7371,1460700001.0
2007-05-08 16:24:00,0.7371,0.7371,0.7369,0.7371,1257600005.0
2007-05-08 16:25:00,0.7373,0.73745,0.737,0.7371,691400000.0
2007-05-08 16:26:00,0.7371,0.73725,0.73695,0.73695,806600000.0
2007-05-08 16:27:00,0.73695,0.737,0.73635,0.7364,1043500001.0
2007-05-08 16:28:00,0.7364,0.7365,0.73615,0.7364,1954199998.0
2007-05-08 16:29:00,0.7364,0.7369,0.73625,0.7365,2146499992.0
2007-05-08 16:30:00,0.7365,0.73655,0.7364,0.7365,219399999.0
2007-05-08 16:31:00,0.7365,0.7367,0.73645,0.7366,886300002.0
2007-05-08 16:32:00,0.73655,0.7366,0.73655,0.7366,185600000.0
2007-05-08 16:33:00,0.7366,0.7366,0.73635,0.73645,751199999.0
2007-05-08 16:34:00,0.7365,0.73675,0.7365,0.73665,1124899991.0
2007-05-08 16:35:00,0.73665,0.7367,0.73645,0.7366,1113999999.0
2007-05-08 16:36:00,0.7366,0.7366,0.7366,0.7366,33400002.0
2007-05-08 16:37:00,0.73675,0.7369,0.7367,0.7367,143500001.0
2007-05-08 16:38:00,0.7367,0.7369,0.73665,0.73675,1274400000.0
2007-05-08 16:39:00,0.73675,0.7369,0.73675,0.7369,967499994.0
2007-05-08 16:40:00,0.7369,0.7369,0.73675,0.73675,198100001.0
2007-05-08 16:41:00,0.73675,0.7369,0.7366,0.7367,972400007.0
2007-05-08 16:42:00,0.7367,0.7368,0.7367,0.73675,359999999.0
2007-05-08 16:43:00,0.7368,0.7368,0.7367,0.7367,546999998.0
2007-05-08 16:44:00,0.7367,0.7369,0.7367,0.7369,353400002.0
2007-05-08 16:45:00,0.7369,0.7369,0.7367,0.7368,781199999.0
2007-05-08 16:46:00,0.7368,0.73685,0.7367,0.73685,324299999.0
2007-05-08 16:47:00,0.7369,0.7369,0.7368,0.73685,602200003.0
2007-05-08 16:48:00,0.73685,0.7373,0.73685,0.7373,1113199999.0
2007-05-08 16:49:00,0.7373,0.7375,0.7373,0.7375,1267399996.0
2007-05-08 16:50:00,0.7375,0.7377,0.7373,0.7375,1184799995.0
2007-05-08 16:51:00,0.7375,0.73755,0.7371,0.7373,1568499992.0
2007-05-08 16:52:00,0.7373,0.7375,0.7371,0.7371,824699993.0
2007-05-08 16:53:00,0.7372,0.7374,0.7369,0.737,916500001.0
2007-05-08 16:54:00,0.73695,0.7371,0.7369,0.7371,358599997.0
2007-05-08 16:55:00,0.7371,0.7371,0.7369,0.737,680699995.0
2007-05-08 16:56:00,0.737,0.7372,0.737,0.73715,402100003.0
2007-05-08 16:57:00,0.73715,0.73725,0.737,0.7372,428200001.0
2007-05-08 16:58:00,0.7372,0.7372,0.7371,0.7371,352299999.0
2007-05-08 16:59:00,0.7372,0.7373,0.7372,0.7373,184799999.0
2007-05-08 17:00:00,0.7373,0.7373,0.7371,0.7371,361799998.0
2007-05-08 17:01:00,0.7371,0.7372,0.73705,0.7372,195399999.0
2007-05-08 17:02:00,0.7372,0.7372,0.7371,0.7371,282099998.0
2007-05-08 17:03:00,0.7371,0.7373,0.7369,0.73715,852200007.0
2007-05-08 17:04:00,0.7372,0.7372,0.73715,0.7372,149900001.0
2007-05-08 17:05:00,0.7372,0.7372,0.7372,0.7372,377999997.0
2007-05-08 17:06:00,0.7372,0.7372,0.7371,0.7372,119800001.0
2007-05-08 17:07:00,0.73715,0.7372,0.73705,0.73705,653000001.0
2007-05-08 17:08:00,0.73705,0.7371,0.7369,0.7369,842200006.0
2007-05-08 17:09:00,0.7369,0.73705,0.7368,0.7369,660400005.0
2007-05-08 17:10:00,0.7369,0.7373,0.7367,0.7371,844600000.0
2007-05-08 17:11:00,0.7371,0.7375,0.73705,0.7374,2111600006.0
2007-05-08 17:12:00,0.73735,0.7375,0.73735,0.73735,861300012.0
2007-05-08 17:13:00,0.7374,0.7374,0.7374,0.7374,175000002.0
2007-05-08 17:14:00,0.7374,0.7374,0.7374,0.7374,54200000.0
2007-05-08 17:15:00,0.7374,0.7374,0.7372,0.73725,510599994.0
2007-05-08 17:16:00,0.73693,0.73713,0.7366,0.73713,510300000.0
2007-05-08 17:17:00,0.73725,0.73725,0.7372,0.7372,75600000.0
2007-05-08 17:18:00,0.7372,0.7372,0.737,0.73705,555799999.0
2007-05-08 17:19:00,0.7371,0.7371,0.7368,0.73705,1234099993.0
2007-05-08 17:20:00,0.7371,0.7371,0.7369,0.7369,130100001.0
2007-05-08 17:21:00,0.7369,0.7371,0.7369,0.7371,417900002.0
2007-05-08 17:22:00,0.7371,0.7372,0.73705,0.73715,192800000.0
2007-05-08 17:23:00,0.7372,0.7372,0.737,0.737,190999997.0
2007-05-08 17:24:00,0.7371,0.7371,0.73705,0.7371,74300000.0
2007-05-08 17:25:00,0.7372,0.7372,0.7371,0.7371,63999998.0
2007-05-08 17:26:00,0.7371,0.7372,0.737,0.7372,116800001.0
2007-05-08 17:27:00,0.73715,0.7372,0.73695,0.7371,464500002.0
2007-05-08 17:28:00,0.7371,0.7371,0.7369,0.7369,505800005.0
2007-05-08 17:29:00,0.7369,0.737,0.73685,0.73685,674300005.0
2007-05-08 17:30:00,0.7369,0.7369,0.73685,0.73685,71500001.0
2007-05-08 17:31:00,0.7369,0.7369,0.7369,0.7369,299799991.0
2007-05-08 17:32:00,0.7369,0.737,0.73675,0.73695,648300002.0
2007-05-08 17:33:00,0.737,0.7371,0.737,0.7371,71900000.0
2007-05-08 17:34:00,0.7371,0.7372,0.737,0.7371,204700001.0
2007-05-08 17:35:00,0.7371,0.7371,0.73705,0.7371,131800000.0
2007-05-08 17:36:00,0.7371,0.7371,0.73705,0.73705,2100000.0
2007-05-08 17:37:00,0.73705,0.73705,0.7369,0.7369,202500004.0
2007-05-08 17:38:00,0.7369,0.73705,0.7369,0.737,981599999.0
2007-05-08 17:39:00,0.737,0.737,0.73675,0.7369,443800007.0
2007-05-08 17:40:00,0.7369,0.7369,0.73675,0.73685,266900000.0
2007-05-08 17:41:00,0.73685,0.73705,0.7368,0.7369,769200000.0
2007-05-08 17:42:00,0.7369,0.737,0.7369,0.73695,85400000.0
2007-05-08 17:43:00,0.73695,0.73705,0.7366,0.7367,1026600007.0
2007-05-08 17:44:00,0.7367,0.7367,0.7366,0.7367,318900000.0
2007-05-08 17:45:00,0.7367,0.7367,0.73655,0.7366,143900002.0
2007-05-08 17:46:00,0.7366,0.7366,0.7366,0.7366,146500001.0
2007-05-08 17:47:00,0.7366,0.7366,0.73655,0.7366,302800000.0
2007-05-08 17:48:00,0.7366,0.7366,0.7366,0.7366,85600000.0
2007-05-08 17:49:00,0.7366,0.7367,0.7365,0.7367,354100001.0
2007-05-08 17:50:00,0.7367,0.7369,0.7367,0.7368,365300001.0
2007-05-08 17:51:00,0.7368,0.7368,0.7367,0.7367,399700000.0
2007-05-08 17:52:00,0.7367,0.7367,0.7367,0.7367,39000000.0
2007-05-08 17:53:00,0.7367,0.7367,0.73665,0.73665,54099999.0
2007-05-08 17:54:00,0.7367,0.7368,0.73665,0.7368,284499999.0
2007-05-08 17:55:00,0.7368,0.7368,0.73675,0.73675,13500000.0
2007-05-08 17:56:00,0.7368,0.737,0.7367,0.73695,468100001.0
2007-05-08 17:57:00,0.737,0.737,0.73685,0.73695,279700001.0
2007-05-08 17:58:00,0.737,0.737,0.737,0.737,138200000.0
2007-05-08 17:59:00,0.737,0.737,0.737,0.737,24700001.0
2007-05-08 18:00:00,0.737,0.737,0.737,0.737,24700001.0
2007-05-08 18:01:00,0.7371,0.7371,0.7371,0.7371,10300000.0
2007-05-08 18:02:00,0.7371,0.7371,0.7368,0.7368,236600003.0
2007-05-08 18:03:00,0.7368,0.7368,0.7368,0.7368,33500000.0
2007-05-08 18:04:00,0.7368,0.7368,0.73675,0.73675,205600001.0
2007-05-08 18:05:00,0.7368,0.7368,0.73665,0.7368,324700002.0
2007-05-08 18:06:00,0.7368,0.7368,0.7367,0.7368,123099999.0
2007-05-08 18:07:00,0.7368,0.7369,0.7366,0.7367,927400005.0
2007-05-08 18:08:00,0.7367,0.7368,0.7367,0.7368,209200001.0
2007-05-08 18:09:00,0.7368,0.7368,0.7368,0.7368,23100000.0
2007-05-08 18:10:00,0.7368,0.7369,0.7368,0.7368,403000002.0
2007-05-08 18:11:00,0.73676,0.73677,0.73642,0.73677,508200000.0
2007-05-08 18:12:00,0.7368,0.737,0.7368,0.737,144700001.0
2007-05-08 18:13:00,0.737,0.737,0.7369,0.7369,170699996.0
2007-05-08 18:14:00,0.7369,0.7369,0.7368,0.7369,178300001.0
2007-05-08 18:15:00,0.7369,0.7369,0.7369,0.7369,9500000.0
2007-05-08 18:16:00,0.7369,0.737,0.7368,0.737,352500003.0
2007-05-08 18:17:00,0.737,0.737,0.7369,0.737,170300000.0
2007-05-08 18:18:00,0.737,0.737,0.7368,0.7369,396200004.0
2007-05-08 18:19:00,0.7369,0.737,0.73685,0.73685,239400001.0
2007-05-08 18:20:00,0.7369,0.7369,0.7369,0.7369,19100000.0
2007-05-08 18:21:00,0.7369,0.7369,0.7369,0.7369,35000000.0
2007-05-08 18:22:00,0.73653,0.73668,0.73653,0.73663,210200006.0
2007-05-08 18:23:00,0.7369,0.737,0.7369,0.73695,112000002.0
2007-05-08 18:24:00,0.73695,0.737,0.7366,0.7366,314100002.0
2007-05-08 18:25:00,0.7366,0.7369,0.7366,0.73675,229000001.0
2007-05-08 18:26:00,0.7368,0.737,0.7367,0.737,186800000.0
2007-05-08 18:27:00,0.737,0.737,0.737,0.737,25600000.0
2007-05-08 18:28:00,0.737,0.73705,0.7369,0.73695,1336200002.0
2007-05-08 18:29:00,0.737,0.737,0.7368,0.737,265699999.0
2007-05-08 18:30:00,0.737,0.7371,0.737,0.7371,354100000.0
2007-05-08 18:31:00,0.7371,0.7371,0.7371,0.7371,15200000.0
2007-05-08 18:32:00,0.7371,0.7371,0.7371,0.7371,11200000.0
2007-05-08 18:33:00,0.7371,0.7372,0.73695,0.73695,170900000.0
2007-05-08 18:34:00,0.737,0.737,0.7369,0.7369,250000001.0
2007-05-08 18:35:00,0.7369,0.737,0.7369,0.737,127500000.0
2007-05-08 18:36:00,0.737,0.737,0.737,0.737,4800000.0
2007-05-08 18:37:00,0.737,0.7371,0.7369,0.7371,375099999.0
2007-05-08 18:38:00,0.7371,0.7371,0.73685,0.73685,230099994.0
2007-05-08 18:39:00,0.737,0.7371,0.7369,0.73705,553700002.0
2007-05-08 18:40:00,0.7371,0.7371,0.737,0.737,138000000.0
2007-05-08 18:41:00,0.737,0.737,0.7367,0.7368,619599995.0
2007-05-08 18:42:00,0.7368,0.7369,0.7367,0.7367,535700002.0
2007-05-08 18:43:00,0.7367,0.7369,0.7367,0.7368,944900014.0
2007-05-08 18:44:00,0.7368,0.7371,0.7368,0.7371,887700009.0
2007-05-08 18:45:00,0.73671,0.73686,0.73661,0.73675,88100001.0
2007-05-08 18:46:00,0.7371,0.7371,0.7371,0.7371,34400000.0
2007-05-08 18:47:00,0.7371,0.7371,0.737,0.7371,200000000.0
2007-05-08 18:48:00,0.7371,0.7371,0.7369,0.7369,86200000.0
2007-05-08 18:49:00,0.73665,0.73683,0.73665,0.73683,78700003.0
2007-05-08 18:50:00,0.7369,0.7371,0.7369,0.7371,98300001.0
2007-05-08 18:51:00,0.73681,0.73688,0.73671,0.73686,136700004.0
2007-05-08 18:52:00,0.7371,0.7373,0.7371,0.7371,751300001.0
2007-05-08 18:53:00,0.7372,0.7374,0.7372,0.7374,382000005.0
2007-05-08 18:54:00,0.7374,0.7374,0.7373,0.7374,382900014.0
2007-05-08 18:55:00,0.7374,0.7375,0.7374,0.7374,824100000.0
2007-05-08 18:56:00,0.7374,0.7375,0.7373,0.7373,829399998.0
2007-05-08 18:57:00,0.7373,0.73775,0.7373,0.7374,2102600002.0
2007-05-08 18:58:00,0.7375,0.7377,0.73735,0.7376,1509000004.0
2007-05-08 18:59:00,0.73755,0.7378,0.7374,0.7376,1651200001.0
2007-05-08 19:00:00,0.7376,0.7376,0.7374,0.7375,605899997.0
2007-05-08 19:01:00,0.7375,0.7376,0.7374,0.7375,764199998.0
2007-05-08 19:02:00,0.7375,0.7375,0.7373,0.73735,575300000.0
2007-05-08 19:03:00,0.7374,0.7375,0.73725,0.7374,816999993.0
2007-05-08 19:04:00,0.73735,0.7376,0.73725,0.7376,731500000.0
2007-05-08 19:05:00,0.7376,0.7376,0.7374,0.7374,120100000.0
2007-05-08 19:06:00,0.7374,0.7375,0.7373,0.7374,690799998.0
2007-05-08 19:07:00,0.7374,0.7374,0.7374,0.7374,123100004.0
2007-05-08 19:08:00,0.7374,0.7376,0.7373,0.7375,486000005.0
2007-05-08 19:09:00,0.7375,0.7377,0.7375,0.73765,194199997.0
2007-05-08 19:10:00,0.73726,0.73751,0.73718,0.73735,225500000.0
2007-05-08 19:11:00,0.7377,0.7377,0.73745,0.7375,492399999.0
2007-05-08 19:12:00,0.7375,0.7376,0.7373,0.7373,396600002.0
2007-05-08 19:13:00,0.7376,0.7376,0.7374,0.7374,86400000.0
2007-05-08 19:14:00,0.7374,0.7375,0.7374,0.7375,321400002.0
2007-05-08 19:15:00,0.7375,0.7375,0.7373,0.7374,205499998.0
2007-05-08 19:16:00,0.7374,0.7374,0.73725,0.7373,261899998.0
2007-05-08 19:17:00,0.7373,0.7374,0.7373,0.7374,178099996.0
2007-05-08 19:18:00,0.7374,0.7374,0.7372,0.7372,60000000.0
2007-05-08 19:19:00,0.73715,0.7373,0.73715,0.73715,247299996.0
2007-05-08 19:20:00,0.7373,0.7375,0.7372,0.7375,223700000.0
2007-05-08 19:21:00,0.73725,0.73731,0.73707,0.73713,240200000.0
2007-05-08 19:22:00,0.7375,0.7375,0.7374,0.7375,272700002.0
2007-05-08 19:23:00,0.7375,0.7375,0.7374,0.7374,110100002.0
2007-05-08 19:24:00,0.7375,0.7375,0.7375,0.7375,106500000.0
2007-05-08 19:25:00,0.7374,0.73742,0.73714,0.73727,349100003.0
2007-05-08 19:26:00,0.73726,0.73728,0.73702,0.73726,98800000.0
2007-05-08 19:27:00,0.73718,0.73741,0.73718,0.73741,34300000.0
2007-05-08 19:28:00,0.7375,0.7375,0.7375,0.7375,79400000.0
2007-05-08 19:29:00,0.7375,0.7375,0.7375,0.7375,22900000.0
2007-05-08 19:30:00,0.7375,0.7377,0.7375,0.7377,713800001.0
2007-05-08 19:31:00,0.7377,0.7377,0.7376,0.7376,149800000.0
2007-05-08 19:32:00,0.7376,0.7376,0.7376,0.7376,25400000.0
2007-05-08 19:33:00,0.7376,0.7376,0.73735,0.73735,72500001.0
2007-05-08 19:34:00,0.7374,0.7375,0.7374,0.7375,128600000.0
2007-05-08 19:35:00,0.7375,0.7375,0.7373,0.7375,254300002.0
2007-05-08 19:36:00,0.7375,0.7375,0.7375,0.7375,73000000.0
2007-05-08 19:37:00,0.7375,0.7375,0.73725,0.7375,497499998.0
2007-05-08 19:38:00,0.7375,0.7375,0.7373,0.7375,340199998.0
2007-05-08 19:39:00,0.73745,0.7375,0.7372,0.7372,471200003.0
2007-05-08 19:40:00,0.7372,0.7375,0.73715,0.73715,1003799995.0
2007-05-08 19:41:00,0.7372,0.7373,0.7372,0.7372,743299999.0
2007-05-08 19:42:00,0.7373,0.7374,0.7372,0.7372,171999999.0
2007-05-08 19:43:00,0.7372,0.7372,0.73715,0.73715,83200001.0
2007-05-08 19:44:00,0.7372,0.7374,0.7372,0.73735,113300000.0
2007-05-08 19:45:00,0.7371,0.73717,0.73683,0.73715,209400000.0
2007-05-08 19:46:00,0.7374,0.7374,0.7369,0.7369,462399999.0
2007-05-08 19:47:00,0.7369,0.737,0.7366,0.7368,534600001.0
2007-05-08 19:48:00,0.7368,0.7369,0.7367,0.7368,815500003.0
2007-05-08 19:49:00,0.7369,0.7371,0.7369,0.7371,444300000.0
2007-05-08 19:50:00,0.7369,0.7369,0.7369,0.7369,97600000.0
2007-05-08 19:51:00,0.7369,0.7369,0.7366,0.7366,486200006.0
2007-05-08 19:52:00,0.7367,0.7367,0.7366,0.7366,191200001.0
2007-05-08 19:53:00,0.7367,0.7367,0.7367,0.7367,34400001.0
2007-05-08 19:54:00,0.7367,0.7369,0.7367,0.7368,67400000.0
2007-05-08 19:55:00,0.73655,0.73673,0.73655,0.73658,92000001.0
2007-05-08 19:56:00,0.7369,0.7369,0.7369,0.7369,20800000.0
2007-05-08 19:57:00,0.7369,0.7369,0.7367,0.7367,374500004.0
2007-05-08 19:58:00,0.7367,0.7368,0.73665,0.73665,315900004.0
2007-05-08 19:59:00,0.7368,0.7368,0.7365,0.73675,606600012.0
2007-05-08 20:00:00,0.7368,0.737,0.7367,0.737,717499996.0
2007-05-08 20:01:00,0.737,0.7371,0.7369,0.7371,473300000.0
2007-05-08 20:02:00,0.7371,0.7371,0.73705,0.73705,49600001.0
2007-05-08 20:03:00,0.73671,0.73686,0.73662,0.73668,120100001.0
2007-05-08 20:04:00,0.7371,0.7371,0.7367,0.7367,256999996.0
2007-05-08 20:05:00,0.73658,0.73678,0.73638,0.73638,153699998.0
2007-05-08 20:06:00,0.7368,0.7368,0.7367,0.7367,93899997.0
2007-05-08 20:07:00,0.7367,0.7367,0.7367,0.7367,31500000.0
2007-05-08 20:08:00,0.73664,0.73674,0.7363,0.73635,71500000.0
2007-05-08 20:09:00,0.7367,0.7368,0.7367,0.7368,205500004.0
2007-05-08 20:10:00,0.7368,0.7368,0.73675,0.73675,88800000.0
2007-05-08 20:11:00,0.7368,0.7368,0.7368,0.7368,8800000.0
2007-05-08 20:12:00,0.7368,0.7368,0.7368,0.7368,38100000.0
2007-05-08 20:13:00,0.73675,0.7368,0.73655,0.73675,406499992.0
2007-05-08 20:14:00,0.7368,0.7368,0.7368,0.7368,10400000.0
2007-05-08 20:15:00,0.7368,0.7368,0.73655,0.73655,130899999.0
2007-05-08 20:16:00,0.73637,0.7365,0.73637,0.73641,95900000.0
2007-05-08 20:17:00,0.73638,0.73647,0.7363,0.73645,151600005.0
2007-05-08 20:18:00,0.7365,0.73657,0.7364,0.7364,89599999.0
2007-05-08 20:19:00,0.7366,0.7368,0.7366,0.7368,279100007.0
2007-05-08 20:20:00,0.7368,0.7368,0.73655,0.73655,730799993.0
2007-05-08 20:21:00,0.73639,0.7365,0.73622,0.73627,69000000.0
2007-05-08 20:22:00,0.73627,0.73644,0.73624,0.73644,95900000.0
2007-05-08 20:23:00,0.7366,0.7367,0.7366,0.7367,164900002.0
2007-05-08 20:24:00,0.7367,0.7367,0.73655,0.73655,193200001.0
2007-05-08 20:25:00,0.7366,0.7366,0.73655,0.73655,120399997.0
2007-05-08 20:26:00,0.7366,0.7366,0.7366,0.7366,73400002.0
2007-05-08 20:27:00,0.7366,0.7366,0.7366,0.7366,91900000.0
2007-05-08 20:28:00,0.7366,0.7366,0.7366,0.7366,26400000.0
2007-05-08 20:29:00,0.7366,0.7367,0.7366,0.7367,307300000.0
2007-05-08 20:30:00,0.7367,0.7367,0.7367,0.7367,17500000.0
2007-05-08 20:31:00,0.7367,0.7367,0.7366,0.7366,80300001.0
2007-05-08 20:32:00,0.7366,0.7367,0.7366,0.7367,131200001.0
2007-05-08 20:33:00,0.7367,0.7367,0.7367,0.7367,102500001.0
2007-05-08 20:34:00,0.7367,0.7367,0.73655,0.73655,83800001.0
2007-05-08 20:35:00,0.7366,0.7366,0.7366,0.7366,18799999.0
2007-05-08 20:36:00,0.73637,0.73653,0.73636,0.73645,176199995.0
2007-05-08 20:37:00,0.7366,0.7367,0.7365,0.7367,351399998.0
2007-05-08 20:38:00,0.7367,0.7367,0.7365,0.7365,94899998.0
2007-05-08 20:39:00,0.7365,0.7366,0.7365,0.7366,54200000.0
2007-05-08 20:40:00,0.7363,0.73671,0.73614,0.73639,234700000.0
2007-05-08 20:41:00,0.7366,0.7366,0.7364,0.7364,464299997.0
2007-05-08 20:42:00,0.7364,0.7365,0.7364,0.7365,166599999.0
2007-05-08 20:43:00,0.7366,0.7366,0.7365,0.7366,184800001.0
2007-05-08 20:44:00,0.7366,0.7367,0.7365,0.7366,295699997.0
2007-05-08 20:45:00,0.7366,0.7367,0.73645,0.7367,537199996.0
2007-05-08 20:46:00,0.7367,0.7367,0.7367,0.7367,109200000.0
2007-05-08 20:47:00,0.7367,0.7367,0.7367,0.7367,36400000.0
2007-05-08 20:48:00,0.7367,0.7367,0.7366,0.7366,155900000.0
2007-05-08 20:49:00,0.73634,0.73656,0.73623,0.73635,156900002.0
2007-05-08 20:50:00,0.7366,0.7366,0.73655,0.7366,89700000.0
2007-05-08 20:51:00,0.7366,0.7366,0.7365,0.7365,221699996.0
2007-05-08 20:52:00,0.7365,0.7367,0.7365,0.7366,144900000.0
2007-05-08 20:53:00,0.7366,0.7366,0.7366,0.7366,29600000.0
2007-05-08 20:54:00,0.7366,0.7366,0.7366,0.7366,14400000.0
2007-05-08 20:55:00,0.7366,0.7366,0.7366,0.7366,140400000.0
2007-05-08 20:56:00,0.7366,0.7367,0.7365,0.7365,127399999.0
2007-05-08 20:57:00,0.7367,0.7367,0.7365,0.7365,285099999.0
2007-05-08 20:58:00,0.7366,0.7366,0.7365,0.7366,736699999.0
2007-05-08 20:59:00,0.7366,0.7366,0.7365,0.7366,329999999.0
2007-05-08 21:00:00,0.7366,0.7367,0.7365,0.7366,103100000.0
2007-05-08 21:01:00,0.7366,0.7366,0.7366,0.7366,32500000.0
2007-05-08 21:02:00,0.7366,0.7367,0.7366,0.7367,140300000.0
2007-05-08 21:03:00,0.7367,0.7367,0.7367,0.7367,35600000.0
2007-05-08 21:04:00,0.7367,0.7367,0.7364,0.7366,77500000.0
2007-05-08 21:05:00,0.7365,0.7367,0.7365,0.7366,339100000.0
2007-05-08 21:06:00,0.7366,0.7368,0.7365,0.7367,292000000.0
2007-05-08 21:07:00,0.7368,0.7368,0.7366,0.7366,65800000.0
2007-05-08 21:08:00,0.7366,0.7366,0.7366,0.7366,58100000.0
2007-05-08 21:09:00,0.7366,0.7367,0.7366,0.7367,67400000.0
2007-05-08 21:10:00,0.73625,0.73646,0.73623,0.73636,136100001.0
2007-05-08 21:11:00,0.73636,0.73636,0.73628,0.73628,68900002.0
2007-05-08 21:12:00,0.73641,0.73643,0.73626,0.73642,166000001.0
2007-05-08 21:13:00,0.73642,0.7365,0.73629,0.73639,177900004.0
2007-05-08 21:14:00,0.7367,0.7367,0.7367,0.7367,5400000.0
2007-05-08 21:15:00,0.7367,0.7367,0.7367,0.7367,10400000.0
2007-05-08 21:16:00,0.7368,0.7368,0.7367,0.7367,38100000.0
2007-05-08 21:17:00,0.73644,0.73654,0.73622,0.7364,111700000.0
2007-05-08 21:18:00,0.7365,0.7366,0.7365,0.73655,146999999.0
2007-05-08 21:19:00,0.73645,0.73661,0.73643,0.73643,153000002.0
2007-05-08 21:20:00,0.73648,0.73677,0.73645,0.73645,211300000.0
2007-05-08 21:21:00,0.73648,0.73661,0.73648,0.73648,106800000.0
2007-05-08 21:22:00,0.73645,0.73658,0.73643,0.73643,160000002.0
2007-05-08 21:23:00,0.7367,0.7367,0.7367,0.7367,12800000.0
2007-05-08 21:24:00,0.7367,0.7369,0.7367,0.7369,59700000.0
2007-05-08 21:25:00,0.7369,0.7371,0.7369,0.7371,99500000.0
2007-05-08 21:26:00,0.7371,0.7371,0.7369,0.7369,175700001.0
2007-05-08 21:27:00,0.737,0.7371,0.7369,0.7371,72100000.0
2007-05-08 21:28:00,0.7371,0.7371,0.737,0.737,52500000.0
2007-05-08 21:29:00,0.737,0.737,0.7367,0.737,81400000.0
2007-05-08 21:30:00,0.737,0.7372,0.7369,0.7372,108800000.0
2007-05-08 21:31:00,0.7372,0.7372,0.7372,0.7372,15700000.0
2007-05-08 21:32:00,0.7371,0.7371,0.7368,0.7368,102800001.0
2007-05-08 21:33:00,0.73667,0.73671,0.73664,0.73669,149700000.0
2007-05-08 21:34:00,0.737,0.7371,0.7369,0.737,139800000.0
2007-05-08 21:35:00,0.737,0.737,0.737,0.737,7200000.0
2007-05-08 21:36:00,0.73685,0.73685,0.73679,0.73679,14400000.0
2007-05-08 21:37:00,0.7372,0.7372,0.7372,0.7372,11700000.0
2007-05-08 21:38:00,0.7372,0.7373,0.7371,0.7373,47300000.0
2007-05-08 21:39:00,0.7373,0.7373,0.7372,0.7372,40600000.0
2007-05-08 21:40:00,0.7373,0.7373,0.7372,0.7373,67700000.0
2007-05-08 21:41:00,0.7372,0.7373,0.7371,0.7373,72600000.0
2007-05-08 21:42:00,0.73697,0.73704,0.73672,0.73679,132600002.0
2007-05-08 21:43:00,0.7373,0.7373,0.7373,0.7373,5500000.0
2007-05-08 21:44:00,0.737,0.73706,0.73685,0.737,75800000.0
2007-05-08 21:45:00,0.7373,0.7373,0.7373,0.7373,35200000.0
2007-05-08 21:46:00,0.7373,0.7373,0.7373,0.7373,61200000.0
2007-05-08 21:47:00,0.7374,0.7374,0.7373,0.7374,49600000.0
2007-05-08 21:48:00,0.73709,0.73724,0.73709,0.73712,114000000.0
2007-05-08 21:49:00,0.7373,0.7374,0.7373,0.7373,68500000.0
2007-05-08 21:50:00,0.7373,0.7373,0.737,0.7372,63700000.0
2007-05-08 21:51:00,0.7372,0.7372,0.737,0.737,327999999.0
2007-05-08 21:52:00,0.737,0.737,0.737,0.737,9500000.0
2007-05-08 21:53:00,0.737,0.737,0.737,0.737,32000000.0
2007-05-08 21:54:00,0.73672,0.7369,0.73672,0.73682,156800001.0
2007-05-08 21:55:00,0.7371,0.7371,0.737,0.737,59799999.0
2007-05-08 21:56:00,0.7371,0.7371,0.7371,0.7371,9500000.0
2007-05-08 21:57:00,0.7371,0.7371,0.737,0.7371,47000000.0
2007-05-08 21:58:00,0.737,0.7371,0.7369,0.737,55800000.0
2007-05-08 21:59:00,0.73682,0.7369,0.73678,0.73688,123299999.0
2007-05-08 22:00:00,0.7371,0.7371,0.7371,0.7371,36800000.0
2007-05-08 22:01:00,0.7371,0.7371,0.7371,0.7371,25600000.0
2007-05-08 22:02:00,0.7371,0.7371,0.7371,0.7371,53600000.0
2007-05-08 22:03:00,0.737,0.7371,0.737,0.7371,48600000.0
2007-05-08 22:04:00,0.737,0.73706,0.7368,0.73698,66300000.0
2007-05-08 22:05:00,0.7372,0.7372,0.7372,0.7372,8700000.0
2007-05-08 22:06:00,0.7372,0.7372,0.7372,0.7372,8700000.0
2007-05-08 22:07:00,0.7371,0.7372,0.7371,0.7371,134600000.0
2007-05-08 22:08:00,0.737,0.7371,0.737,0.7371,48499999.0
2007-05-08 22:09:00,0.7371,0.7372,0.7371,0.7372,70900000.0
2007-05-08 22:10:00,0.73687,0.73712,0.73687,0.73699,299500006.0
2007-05-08 22:11:00,0.7372,0.7372,0.7372,0.7372,26400000.0
2007-05-08 22:12:00,0.7373,0.7373,0.7373,0.7373,27500000.0
2007-05-08 22:13:00,0.7373,0.7373,0.7373,0.7373,8800000.0
2007-05-08 22:14:00,0.7372,0.7372,0.7371,0.7371,66800000.0
2007-05-08 22:15:00,0.7372,0.7372,0.7371,0.7372,97800000.0
2007-05-08 22:16:00,0.7372,0.7373,0.7371,0.7371,113300000.0
2007-05-08 22:17:00,0.7372,0.7372,0.7363,0.7363,73100001.0
2007-05-08 22:18:00,0.73707,0.73709,0.73701,0.73701,71800001.0
2007-05-08 22:19:00,0.7372,0.7372,0.7372,0.7372,19900000.0
2007-05-08 22:20:00,0.7372,0.7372,0.7371,0.7371,89900000.0
2007-05-08 22:21:00,0.7372,0.7372,0.7372,0.7372,9900000.0
2007-05-08 22:22:00,0.7372,0.7372,0.7371,0.7371,59600001.0
2007-05-08 22:23:00,0.7372,0.7374,0.7371,0.7371,130400002.0
2007-05-08 22:24:00,0.7372,0.7372,0.7371,0.7372,51900001.0
2007-05-08 22:25:00,0.7372,0.7373,0.7372,0.7372,105500000.0
2007-05-08 22:26:00,0.7373,0.7373,0.7373,0.7373,19100000.0
2007-05-08 22:27:00,0.7373,0.7373,0.7372,0.7372,46900000.0
2007-05-08 22:28:00,0.7372,0.7373,0.7372,0.7372,46200000.0
2007-05-08 22:29:00,0.7373,0.7373,0.7372,0.7372,63200000.0
2007-05-08 22:30:00,0.7373,0.7373,0.7373,0.7373,25300000.0
2007-05-08 22:31:00,0.7371,0.73718,0.73684,0.73713,351400007.0
2007-05-08 22:32:00,0.7374,0.7374,0.7374,0.7374,33300000.0
2007-05-08 22:33:00,0.7374,0.7374,0.7374,0.7374,31700000.0
2007-05-08 22:34:00,0.7374,0.7374,0.7374,0.7374,30500000.0
2007-05-08 22:35:00,0.7373,0.7374,0.7373,0.7374,24600000.0
2007-05-08 22:36:00,0.7374,0.7374,0.73717,0.73733,236799998.0
2007-05-08 22:37:00,0.7373,0.7373,0.7373,0.7373,18400000.0
2007-05-08 22:38:00,0.7373,0.7373,0.7373,0.7373,11200000.0
2007-05-08 22:39:00,0.7373,0.7373,0.7363,0.7363,47200000.0
2007-05-08 22:40:00,0.7373,0.7374,0.7372,0.7374,69400000.0
2007-05-08 22:41:00,0.7374,0.7374,0.7373,0.7373,20600000.0
2007-05-08 22:42:00,0.7373,0.7373,0.7364,0.7372,130899999.0
2007-05-08 22:43:00,0.7371,0.7372,0.7371,0.7372,81200001.0
2007-05-08 22:44:00,0.7372,0.7372,0.7372,0.7372,44600000.0
2007-05-08 22:45:00,0.7371,0.7372,0.7363,0.7363,63600000.0
2007-05-08 22:46:00,0.7372,0.7372,0.7372,0.7372,11200000.0
2007-05-08 22:47:00,0.7371,0.7371,0.737,0.7371,137699997.0
2007-05-08 22:48:00,0.73683,0.73691,0.73674,0.73691,38300000.0
2007-05-08 22:49:00,0.7371,0.7372,0.7371,0.7372,125800002.0
2007-05-08 22:50:00,0.7371,0.7372,0.7371,0.7372,79200000.0
2007-05-08 22:51:00,0.7373,0.7373,0.7371,0.7371,55300000.0
2007-05-08 22:52:00,0.7373,0.7374,0.7373,0.7374,71700000.0
2007-05-08 22:53:00,0.7374,0.7374,0.7371,0.7372,124700001.0
2007-05-08 22:54:00,0.7373,0.7374,0.7372,0.7374,178000000.0
2007-05-08 22:55:00,0.7374,0.7376,0.7374,0.7376,62199999.0
2007-05-08 22:56:00,0.7376,0.7376,0.7376,0.7376,26900000.0
2007-05-08 22:57:00,0.7376,0.7376,0.7375,0.7375,162199999.0
2007-05-08 22:58:00,0.7375,0.7375,0.7374,0.7374,106899999.0
2007-05-08 22:59:00,0.7374,0.7374,0.7373,0.7373,54900000.0
2007-05-08 23:00:00,0.7373,0.7373,0.7373,0.7373,2400000.0
2007-05-08 23:01:00,0.7372,0.7384,0.7372,0.7374,54500000.0
2007-05-08 23:02:00,0.7372,0.7378,0.7367,0.7373,222500000.0
2007-05-08 23:03:00,0.7373,0.7376,0.7369,0.737,238900000.0
2007-05-08 23:04:00,0.7371,0.7371,0.737,0.7371,195000001.0
2007-05-08 23:05:00,0.7371,0.7372,0.7371,0.7371,294100002.0
2007-05-08 23:06:00,0.73676,0.73715,0.73676,0.73698,359600002.0
2007-05-08 23:07:00,0.7372,0.7372,0.7372,0.7372,58899999.0
2007-05-08 23:08:00,0.7372,0.7372,0.7371,0.7371,59800000.0
2007-05-08 23:09:00,0.7372,0.7372,0.7372,0.7372,104199999.0
2007-05-08 23:10:00,0.7372,0.7372,0.7371,0.7371,46199999.0
2007-05-08 23:11:00,0.73716,0.73716,0.73688,0.73703,143599998.0
2007-05-08 23:12:00,0.7371,0.7371,0.7371,0.7371,55100000.0
2007-05-08 23:13:00,0.737,0.7371,0.7368,0.737,88000000.0
2007-05-08 23:14:00,0.737,0.737,0.7369,0.7369,61600000.0
2007-05-08 23:15:00,0.7368,0.7369,0.7366,0.7367,199100000.0
2007-05-08 23:16:00,0.7367,0.737,0.7366,0.7366,534900002.0
2007-05-08 23:17:00,0.7368,0.7368,0.7366,0.7366,321699999.0
2007-05-08 23:18:00,0.7367,0.7367,0.7364,0.7364,493600000.0
2007-05-08 23:19:00,0.7364,0.7367,0.7364,0.7366,500200000.0
2007-05-08 23:20:00,0.7366,0.7367,0.7365,0.7367,159699999.0
2007-05-08 23:21:00,0.73635,0.73641,0.73627,0.73627,59800000.0
2007-05-08 23:22:00,0.7367,0.7367,0.7366,0.7367,71200000.0
2007-05-08 23:23:00,0.7367,0.7367,0.73655,0.73665,165500000.0
2007-05-08 23:24:00,0.7366,0.7367,0.7366,0.7366,59100000.0
2007-05-08 23:25:00,0.7364,0.73665,0.7364,0.7366,52599999.0
2007-05-08 23:26:00,0.7366,0.7368,0.7365,0.7365,150399998.0
2007-05-08 23:27:00,0.7367,0.7369,0.7367,0.7369,190800000.0
2007-05-08 23:28:00,0.7369,0.7369,0.73685,0.7369,183199999.0
2007-05-08 23:29:00,0.7369,0.7376,0.7366,0.73695,941499998.0
2007-05-08 23:30:00,0.73695,0.737,0.7369,0.737,126200000.0
2007-05-08 23:31:00,0.73695,0.737,0.7367,0.7368,87200000.0
2007-05-08 23:32:00,0.7368,0.737,0.7367,0.7368,126200000.0
2007-05-08 23:33:00,0.7368,0.7372,0.7368,0.737,183800001.0
2007-05-08 23:34:00,0.737,0.737,0.7369,0.7369,84700001.0
2007-05-08 23:35:00,0.7369,0.737,0.7369,0.7369,50300001.0
2007-05-08 23:36:00,0.7369,0.737,0.7369,0.737,1100000.0
2007-05-08 23:37:00,0.73678,0.73678,0.73664,0.73674,39400001.0
2007-05-08 23:38:00,0.737,0.737,0.73685,0.73685,249100000.0
2007-05-08 23:39:00,0.7369,0.7369,0.7361,0.7365,354400003.0
2007-05-08 23:40:00,0.7365,0.7365,0.7363,0.7363,312300003.0
2007-05-08 23:41:00,0.7363,0.7364,0.7362,0.7364,371300003.0
2007-05-08 23:42:00,0.7365,0.7365,0.7365,0.7365,330400000.0
2007-05-08 23:43:00,0.7365,0.7365,0.7361,0.7362,357200002.0
2007-05-08 23:44:00,0.7362,0.7362,0.73595,0.73595,667600006.0
2007-05-08 23:45:00,0.736,0.73615,0.7356,0.7361,1265900007.0
2007-05-08 23:46:00,0.7361,0.7361,0.73595,0.7361,231099999.0
2007-05-08 23:47:00,0.7361,0.7362,0.736,0.7362,570599998.0
2007-05-08 23:48:00,0.7362,0.7363,0.736,0.7362,1091599996.0
2007-05-08 23:49:00,0.7362,0.7363,0.736,0.736,1059099993.0
2007-05-08 23:50:00,0.7361,0.7362,0.73605,0.7362,562200005.0
2007-05-08 23:51:00,0.73599,0.7361,0.73579,0.73579,195700000.0
2007-05-08 23:52:00,0.736,0.736,0.73585,0.736,391500005.0
2007-05-08 23:53:00,0.736,0.736,0.7353,0.7355,1274500002.0
2007-05-08 23:54:00,0.7355,0.7356,0.7355,0.7356,485400001.0
2007-05-08 23:55:00,0.73555,0.7357,0.73555,0.73565,265900000.0
2007-05-08 23:56:00,0.7357,0.7357,0.73565,0.7357,283199999.0
2007-05-08 23:57:00,0.7356,0.7356,0.73555,0.7356,148699999.0
2007-05-08 23:58:00,0.7356,0.7357,0.7356,0.7357,306700005.0
2007-05-08 23:59:00,0.7357,0.7362,0.7357,0.7359,282400000.0
2007-05-09 00:00:00,0.7359,0.7363,0.73585,0.736,253500000.0
2007-05-09 00:01:00,0.736,0.736,0.7359,0.736,210000005.0
2007-05-09 00:02:00,0.736,0.736,0.73585,0.73585,189900004.0
2007-05-09 00:03:00,0.73549,0.73568,0.73546,0.73565,129099996.0
2007-05-09 00:04:00,0.7359,0.7359,0.7357,0.7357,529600002.0
2007-05-09 00:05:00,0.7357,0.7357,0.7355,0.7355,863600006.0
2007-05-09 00:06:00,0.7355,0.7355,0.7354,0.7354,822299997.0
2007-05-09 00:07:00,0.7354,0.7354,0.7352,0.7352,253099998.0
2007-05-09 00:08:00,0.7353,0.7353,0.7353,0.7353,118500001.0
2007-05-09 00:09:00,0.7353,0.7353,0.7353,0.7353,283600005.0
2007-05-09 00:10:00,0.7353,0.7353,0.735,0.7351,721400005.0
2007-05-09 00:11:00,0.735,0.7351,0.7349,0.7351,330700001.0
2007-05-09 00:12:00,0.7351,0.7352,0.7351,0.7352,89700000.0
2007-05-09 00:13:00,0.7352,0.7352,0.73515,0.7352,163100000.0
2007-05-09 00:14:00,0.7352,0.7353,0.73515,0.7352,175000000.0
2007-05-09 00:15:00,0.7349,0.73503,0.73481,0.73493,81900000.0
2007-05-09 00:16:00,0.7352,0.7352,0.7351,0.7351,58700000.0
2007-05-09 00:17:00,0.7351,0.7352,0.7351,0.7351,68200000.0
2007-05-09 00:18:00,0.7351,0.7352,0.7351,0.7352,379300002.0
2007-05-09 00:19:00,0.7352,0.7352,0.73505,0.7351,240300001.0
2007-05-09 00:20:00,0.7351,0.7352,0.7351,0.7352,192800000.0
2007-05-09 00:21:00,0.7352,0.7355,0.7352,0.7355,284899999.0
2007-05-09 00:22:00,0.7355,0.7358,0.7355,0.73575,708600004.0
2007-05-09 00:23:00,0.7358,0.7358,0.73565,0.73565,137300001.0
2007-05-09 00:24:00,0.73565,0.7357,0.73555,0.73555,97900000.0
2007-05-09 00:25:00,0.73528,0.73547,0.73522,0.73533,267300000.0
2007-05-09 00:26:00,0.7356,0.7356,0.7354,0.7354,246000007.0
2007-05-09 00:27:00,0.7354,0.7354,0.7354,0.7354,32600000.0
2007-05-09 00:28:00,0.7354,0.7355,0.7354,0.7355,104400000.0
2007-05-09 00:29:00,0.7355,0.7356,0.7355,0.7356,72400000.0
2007-05-09 00:30:00,0.7356,0.7356,0.7355,0.7355,139500001.0
2007-05-09 00:31:00,0.7355,0.7356,0.7355,0.7356,96100000.0
2007-05-09 00:32:00,0.7356,0.7356,0.7356,0.7356,4700000.0
2007-05-09 00:33:00,0.7356,0.7356,0.73555,0.73555,98699998.0
2007-05-09 00:34:00,0.7356,0.7356,0.7356,0.7356,28800000.0
2007-05-09 00:35:00,0.7357,0.7357,0.73545,0.73545,326800000.0
2007-05-09 00:36:00,0.7355,0.7357,0.73545,0.7356,514500005.0
2007-05-09 00:37:00,0.7355,0.7356,0.7355,0.7356,127300006.0
2007-05-09 00:38:00,0.73533,0.73544,0.73521,0.73544,170900001.0
2007-05-09 00:39:00,0.73545,0.73553,0.73533,0.73553,189200000.0
2007-05-09 00:40:00,0.7357,0.7357,0.7357,0.7357,310700000.0
2007-05-09 00:41:00,0.7357,0.7359,0.7356,0.7356,316199999.0
2007-05-09 00:42:00,0.7356,0.7356,0.7356,0.7356,35700000.0
2007-05-09 00:43:00,0.7358,0.7358,0.7356,0.7356,219199997.0
2007-05-09 00:44:00,0.73544,0.73555,0.73533,0.73542,221500001.0
2007-05-09 00:45:00,0.7356,0.7356,0.7355,0.7356,236599996.0
2007-05-09 00:46:00,0.7356,0.7356,0.7355,0.7355,216799999.0
2007-05-09 00:47:00,0.7355,0.7358,0.7354,0.7356,296700000.0
2007-05-09 00:48:00,0.7357,0.7357,0.7352,0.7352,1336099993.0
2007-05-09 00:49:00,0.7353,0.7353,0.7352,0.7352,61100000.0
2007-05-09 00:50:00,0.7353,0.7353,0.7353,0.7353,87600000.0
2007-05-09 00:51:00,0.7354,0.7354,0.7354,0.7354,31500000.0
2007-05-09 00:52:00,0.7354,0.7354,0.7352,0.7352,645900002.0
2007-05-09 00:53:00,0.7353,0.7353,0.7353,0.7353,256000001.0
2007-05-09 00:54:00,0.7353,0.7353,0.7352,0.7352,687000003.0
2007-05-09 00:55:00,0.7352,0.7352,0.7352,0.7352,94700001.0
2007-05-09 00:56:00,0.7352,0.7353,0.7351,0.7351,162600000.0
2007-05-09 00:57:00,0.7351,0.7352,0.73505,0.73505,681700005.0
2007-05-09 00:58:00,0.73505,0.7352,0.73505,0.7352,242400004.0
2007-05-09 00:59:00,0.7351,0.7352,0.7351,0.7352,114100000.0
2007-05-09 01:00:00,0.7352,0.7353,0.7352,0.7352,273600001.0
2007-05-09 01:01:00,0.7351,0.7352,0.7351,0.7352,591899994.0
2007-05-09 01:02:00,0.7352,0.7352,0.735,0.735,852799998.0
2007-05-09 01:03:00,0.735,0.7351,0.73485,0.7349,892599999.0
2007-05-09 01:04:00,0.735,0.735,0.7348,0.735,801200005.0
2007-05-09 01:05:00,0.735,0.735,0.735,0.735,35100000.0
2007-05-09 01:06:00,0.7351,0.7351,0.735,0.735,194400000.0
2007-05-09 01:07:00,0.735,0.7351,0.735,0.7351,123600000.0
2007-05-09 01:08:00,0.7351,0.7351,0.735,0.735,87700003.0
2007-05-09 01:09:00,0.735,0.735,0.735,0.735,448700006.0
2007-05-09 01:10:00,0.735,0.735,0.73485,0.73485,328800003.0
2007-05-09 01:11:00,0.7349,0.7351,0.73485,0.73485,704100007.0
2007-05-09 01:12:00,0.7349,0.735,0.7349,0.735,179499998.0
2007-05-09 01:13:00,0.735,0.735,0.735,0.735,48000000.0
2007-05-09 01:14:00,0.735,0.735,0.735,0.735,31200000.0
2007-05-09 01:15:00,0.735,0.735,0.735,0.735,46400000.0
2007-05-09 01:16:00,0.735,0.7351,0.735,0.7351,229299998.0
2007-05-09 01:17:00,0.7351,0.7351,0.7351,0.7351,87200000.0
2007-05-09 01:18:00,0.7352,0.7353,0.7351,0.73515,638200001.0
2007-05-09 01:19:00,0.7352,0.7353,0.7352,0.7352,202599998.0
2007-05-09 01:20:00,0.7352,0.7352,0.73505,0.73505,337799999.0
2007-05-09 01:21:00,0.7351,0.7353,0.7349,0.73515,954500006.0
2007-05-09 01:22:00,0.7352,0.7353,0.7352,0.7353,183700000.0
2007-05-09 01:23:00,0.7353,0.7353,0.73515,0.7353,131500002.0
2007-05-09 01:24:00,0.7353,0.7353,0.7351,0.7351,849399996.0
2007-05-09 01:25:00,0.7352,0.7353,0.73505,0.7351,650900003.0
2007-05-09 01:26:00,0.73505,0.7352,0.73505,0.7352,220600002.0
2007-05-09 01:27:00,0.7352,0.7352,0.73515,0.7352,117899999.0
2007-05-09 01:28:00,0.7352,0.7352,0.73505,0.7351,226599997.0
2007-05-09 01:29:00,0.7351,0.7351,0.7349,0.735,1125099986.0
2007-05-09 01:30:00,0.735,0.735,0.7349,0.7349,238400005.0
2007-05-09 01:31:00,0.7349,0.7349,0.7349,0.7349,79200000.0
2007-05-09 01:32:00,0.7349,0.7351,0.7348,0.735,622100009.0
2007-05-09 01:33:00,0.73448,0.73486,0.73448,0.73486,182299999.0
2007-05-09 01:34:00,0.735,0.7351,0.7349,0.7349,379999998.0
2007-05-09 01:35:00,0.73486,0.73486,0.73455,0.7347,120000003.0
2007-05-09 01:36:00,0.7349,0.735,0.7349,0.73495,123899997.0
2007-05-09 01:37:00,0.73471,0.73475,0.73449,0.73465,232400005.0
2007-05-09 01:38:00,0.735,0.735,0.7349,0.7349,119300001.0
2007-05-09 01:39:00,0.7349,0.7351,0.7349,0.73505,215100001.0
2007-05-09 01:40:00,0.7351,0.7351,0.73505,0.73505,21400000.0
2007-05-09 01:41:00,0.73475,0.73484,0.73449,0.73475,211800004.0
2007-05-09 01:42:00,0.7351,0.7352,0.7351,0.73515,135799999.0
2007-05-09 01:43:00,0.7352,0.7352,0.7351,0.7351,125500002.0
2007-05-09 01:44:00,0.7352,0.7352,0.7351,0.7352,62999998.0
2007-05-09 01:45:00,0.7352,0.7352,0.7352,0.7352,151300004.0
2007-05-09 01:46:00,0.7352,0.7352,0.73505,0.7352,188700003.0
2007-05-09 01:47:00,0.7352,0.7352,0.7349,0.7349,408199998.0
2007-05-09 01:48:00,0.735,0.7351,0.735,0.735,381499999.0
2007-05-09 01:49:00,0.73478,0.73491,0.73465,0.73465,97800000.0
2007-05-09 01:50:00,0.735,0.7352,0.73465,0.73465,1342400004.0
2007-05-09 01:51:00,0.73465,0.7347,0.73445,0.7346,960700018.0
2007-05-09 01:52:00,0.7346,0.7347,0.7343,0.7346,982100006.0
2007-05-09 01:53:00,0.7346,0.7352,0.7345,0.7352,1075800010.0
2007-05-09 01:54:00,0.7353,0.7353,0.7353,0.7353,226500000.0
2007-05-09 01:55:00,0.7353,0.7353,0.7347,0.7348,1315999996.0
2007-05-09 01:56:00,0.73475,0.7348,0.7345,0.7346,753599997.0
2007-05-09 01:57:00,0.7346,0.7348,0.7346,0.7348,493399996.0
2007-05-09 01:58:00,0.7348,0.7348,0.7348,0.7348,28600000.0
2007-05-09 01:59:00,0.7348,0.7348,0.7348,0.7348,14300000.0
2007-05-09 02:00:00,0.7348,0.7351,0.7348,0.735,433999996.0
2007-05-09 02:01:00,0.735,0.735,0.735,0.735,73199996.0
2007-05-09 02:02:00,0.7351,0.7352,0.735,0.7351,452599993.0
2007-05-09 02:03:00,0.7351,0.7352,0.7351,0.7352,55799999.0
2007-05-09 02:04:00,0.7352,0.7352,0.735,0.73505,292899999.0
2007-05-09 02:05:00,0.73505,0.7353,0.7349,0.7353,323999996.0
2007-05-09 02:06:00,0.7353,0.7353,0.7352,0.7353,85100000.0
2007-05-09 02:07:00,0.7353,0.7353,0.7352,0.7352,78600001.0
2007-05-09 02:08:00,0.7353,0.7353,0.7351,0.7352,246700000.0
2007-05-09 02:09:00,0.7352,0.7352,0.7352,0.7352,89000000.0
2007-05-09 02:10:00,0.7352,0.7353,0.7352,0.7353,165399999.0
2007-05-09 02:11:00,0.7353,0.7353,0.7353,0.7353,42900000.0
2007-05-09 02:12:00,0.7353,0.7354,0.73525,0.73525,271799999.0
2007-05-09 02:13:00,0.7353,0.7353,0.7352,0.7353,85000003.0
2007-05-09 02:14:00,0.7353,0.7353,0.735,0.7352,467500000.0
2007-05-09 02:15:00,0.7352,0.7352,0.7351,0.7352,341200000.0
2007-05-09 02:16:00,0.7352,0.7352,0.7351,0.7352,206999998.0
2007-05-09 02:17:00,0.7352,0.7352,0.7348,0.735,468799999.0
2007-05-09 02:18:00,0.735,0.7351,0.73485,0.7351,513000001.0
2007-05-09 02:19:00,0.7351,0.7351,0.7349,0.7349,174600000.0
2007-05-09 02:20:00,0.7349,0.7351,0.7349,0.7351,49599999.0
2007-05-09 02:21:00,0.7351,0.7351,0.7351,0.7351,4900000.0
2007-05-09 02:22:00,0.73471,0.73476,0.73449,0.73467,168900001.0
2007-05-09 02:23:00,0.7351,0.7351,0.7349,0.7349,123200004.0
2007-05-09 02:24:00,0.7349,0.7351,0.7349,0.7351,67199998.0
2007-05-09 02:25:00,0.7351,0.73515,0.7349,0.73505,326400002.0
2007-05-09 02:26:00,0.73505,0.7352,0.73505,0.7352,234799999.0
2007-05-09 02:27:00,0.7352,0.7352,0.7352,0.7352,239599997.0
2007-05-09 02:28:00,0.7352,0.7352,0.73485,0.7351,1129300002.0
2007-05-09 02:29:00,0.735,0.7351,0.73495,0.73495,165699998.0
2007-05-09 02:30:00,0.735,0.7352,0.735,0.7352,138299998.0
2007-05-09 02:31:00,0.7352,0.7352,0.7352,0.7352,28800000.0
2007-05-09 02:32:00,0.7352,0.7352,0.7352,0.7352,175100003.0
2007-05-09 02:33:00,0.7352,0.7352,0.7352,0.7352,84300000.0
2007-05-09 02:34:00,0.7352,0.7352,0.7349,0.735,980200000.0
2007-05-09 02:35:00,0.735,0.7353,0.735,0.7352,750599998.0
2007-05-09 02:36:00,0.7353,0.7356,0.7353,0.73535,762000006.0
2007-05-09 02:37:00,0.73535,0.7355,0.73525,0.7355,369500001.0
2007-05-09 02:38:00,0.7355,0.7355,0.7353,0.7355,577999995.0
2007-05-09 02:39:00,0.7355,0.7356,0.7354,0.73545,532400003.0
2007-05-09 02:40:00,0.73545,0.7355,0.73535,0.7355,416000001.0
2007-05-09 02:41:00,0.7355,0.7355,0.7354,0.7354,162000004.0
2007-05-09 02:42:00,0.7355,0.7355,0.7352,0.7352,548000004.0
2007-05-09 02:43:00,0.7352,0.7352,0.7351,0.7351,78099999.0
2007-05-09 02:44:00,0.7352,0.7353,0.7352,0.7353,588000002.0
2007-05-09 02:45:00,0.7353,0.7353,0.7352,0.73525,397199998.0
2007-05-09 02:46:00,0.7353,0.7353,0.73515,0.7352,577899997.0
2007-05-09 02:47:00,0.7352,0.7352,0.7349,0.7352,737400002.0
2007-05-09 02:48:00,0.7351,0.7353,0.7351,0.73525,337599999.0
2007-05-09 02:49:00,0.7353,0.7353,0.7353,0.7353,46100002.0
2007-05-09 02:50:00,0.7353,0.7353,0.7353,0.7353,33400002.0
2007-05-09 02:51:00,0.73478,0.73487,0.73471,0.73487,107900005.0
2007-05-09 02:52:00,0.7353,0.7353,0.7352,0.7352,193700002.0
2007-05-09 02:53:00,0.7352,0.7352,0.735,0.7351,781100006.0
2007-05-09 02:54:00,0.7351,0.7353,0.7349,0.735,1092100007.0
2007-05-09 02:55:00,0.735,0.7352,0.735,0.7352,235199996.0
2007-05-09 02:56:00,0.7352,0.7352,0.73515,0.7352,47200000.0
2007-05-09 02:57:00,0.7352,0.7353,0.7352,0.7353,317000004.0
2007-05-09 02:58:00,0.7353,0.7353,0.7352,0.73525,250500006.0
2007-05-09 02:59:00,0.7353,0.7354,0.7353,0.73535,254499998.0
2007-05-09 03:00:00,0.7354,0.7354,0.73525,0.7354,565400002.0
2007-05-09 03:01:00,0.7354,0.7354,0.73535,0.73535,223599999.0
2007-05-09 03:02:00,0.7354,0.7356,0.7354,0.73555,503200000.0
2007-05-09 03:03:00,0.73555,0.7356,0.73555,0.73555,185100001.0
2007-05-09 03:04:00,0.7356,0.7356,0.73555,0.73555,38899999.0
2007-05-09 03:05:00,0.73555,0.7356,0.73555,0.73555,65899998.0
2007-05-09 03:06:00,0.73517,0.73544,0.73502,0.73527,251100002.0
2007-05-09 03:07:00,0.7356,0.7356,0.7356,0.7356,11900000.0
2007-05-09 03:08:00,0.7356,0.7356,0.7356,0.7356,30900000.0
2007-05-09 03:09:00,0.7356,0.7356,0.7355,0.7355,307600000.0
2007-05-09 03:10:00,0.7355,0.7356,0.7354,0.7354,292300003.0
2007-05-09 03:11:00,0.7354,0.7356,0.7354,0.7356,483100007.0
2007-05-09 03:12:00,0.7356,0.7357,0.7356,0.7357,208600000.0
2007-05-09 03:13:00,0.73565,0.7357,0.73555,0.73565,365800007.0
2007-05-09 03:14:00,0.7357,0.7357,0.7355,0.7355,261200000.0
2007-05-09 03:15:00,0.7355,0.7356,0.73545,0.7355,141000000.0
2007-05-09 03:16:00,0.7355,0.7356,0.7354,0.7354,111000001.0
2007-05-09 03:17:00,0.7354,0.7355,0.7354,0.7355,221999999.0
2007-05-09 03:18:00,0.7355,0.7356,0.7355,0.7355,359500000.0
2007-05-09 03:19:00,0.7355,0.7355,0.7355,0.7355,134800000.0
2007-05-09 03:20:00,0.7355,0.7355,0.7355,0.7355,179299998.0
2007-05-09 03:21:00,0.7355,0.7355,0.7355,0.7355,82799998.0
2007-05-09 03:22:00,0.7355,0.7355,0.7355,0.7355,82300000.0
2007-05-09 03:23:00,0.7355,0.7355,0.7355,0.7355,240199997.0
2007-05-09 03:24:00,0.7355,0.7356,0.7355,0.7356,409999997.0
2007-05-09 03:25:00,0.7356,0.7356,0.73555,0.7356,148100000.0
2007-05-09 03:26:00,0.73555,0.7356,0.7355,0.7355,133999998.0
2007-05-09 03:27:00,0.7355,0.7356,0.7355,0.7356,238999998.0
2007-05-09 03:28:00,0.7357,0.7358,0.7356,0.73565,574900001.0
2007-05-09 03:29:00,0.7357,0.7357,0.73535,0.73535,305599997.0
2007-05-09 03:30:00,0.7354,0.7357,0.7354,0.7357,384500002.0
2007-05-09 03:31:00,0.7357,0.7357,0.7356,0.7356,110100001.0
2007-05-09 03:32:00,0.7355,0.7356,0.7355,0.7356,105400001.0
2007-05-09 03:33:00,0.7356,0.7356,0.7355,0.7355,165100000.0
2007-05-09 03:34:00,0.7355,0.7355,0.7354,0.7354,306000000.0
2007-05-09 03:35:00,0.7354,0.7355,0.7354,0.7355,179300000.0
2007-05-09 03:36:00,0.7354,0.7355,0.7351,0.7351,1113700000.0
2007-05-09 03:37:00,0.7351,0.7352,0.7351,0.73515,1061599990.0
2007-05-09 03:38:00,0.73515,0.7353,0.73515,0.7352,422500000.0
2007-05-09 03:39:00,0.7352,0.7352,0.73495,0.73505,1025899994.0
2007-05-09 03:40:00,0.73505,0.7352,0.735,0.7351,560900001.0
2007-05-09 03:41:00,0.7351,0.7351,0.7351,0.7351,583499992.0
2007-05-09 03:42:00,0.7351,0.7351,0.73505,0.73505,106499999.0
2007-05-09 03:43:00,0.7351,0.7351,0.7351,0.7351,310300001.0
2007-05-09 03:44:00,0.7351,0.7351,0.7351,0.7351,232400001.0
2007-05-09 03:45:00,0.7351,0.7351,0.7351,0.7351,240300001.0
2007-05-09 03:46:00,0.73495,0.73501,0.73463,0.73482,140800000.0
2007-05-09 03:47:00,0.7351,0.7352,0.7351,0.73515,173600002.0
2007-05-09 03:48:00,0.7352,0.7353,0.73515,0.7353,195700000.0
2007-05-09 03:49:00,0.7353,0.7353,0.7352,0.7353,174300002.0
2007-05-09 03:50:00,0.7353,0.7353,0.7353,0.7353,44600000.0
2007-05-09 03:51:00,0.7353,0.7353,0.7353,0.7353,212699996.0
2007-05-09 03:52:00,0.7353,0.7353,0.7353,0.7353,246999998.0
2007-05-09 03:53:00,0.7353,0.7353,0.7352,0.7352,142499997.0
2007-05-09 03:54:00,0.7352,0.7353,0.7352,0.7353,109899998.0
2007-05-09 03:55:00,0.7353,0.7353,0.7351,0.73525,286700003.0
2007-05-09 03:56:00,0.73525,0.7353,0.73525,0.7353,30300000.0
2007-05-09 03:57:00,0.7353,0.7353,0.7353,0.7353,77900000.0
2007-05-09 03:58:00,0.7353,0.7353,0.7352,0.7352,86800001.0
2007-05-09 03:59:00,0.7353,0.7353,0.7353,0.7353,38200000.0
2007-05-09 04:00:00,0.7353,0.7354,0.7353,0.7354,270100001.0
2007-05-09 04:01:00,0.7354,0.7355,0.7354,0.73545,157500000.0
2007-05-09 04:02:00,0.7355,0.7355,0.7354,0.7354,44800000.0
2007-05-09 04:03:00,0.7354,0.7354,0.7353,0.7353,248399999.0
2007-05-09 04:04:00,0.7353,0.7353,0.73525,0.7353,146600003.0
2007-05-09 04:05:00,0.7353,0.7353,0.7352,0.7353,575700008.0
2007-05-09 04:06:00,0.7353,0.7354,0.7352,0.7354,174799998.0
2007-05-09 04:07:00,0.7354,0.7354,0.7353,0.7354,113300000.0
2007-05-09 04:08:00,0.7354,0.7354,0.73505,0.7351,217699999.0
2007-05-09 04:09:00,0.73505,0.7352,0.735,0.735,790100000.0
2007-05-09 04:10:00,0.735,0.7353,0.735,0.7351,228800002.0
2007-05-09 04:11:00,0.73505,0.7352,0.73505,0.7352,97400000.0
2007-05-09 04:12:00,0.7352,0.7353,0.7351,0.73525,197800000.0
2007-05-09 04:13:00,0.7353,0.7353,0.7353,0.7353,17600000.0
2007-05-09 04:14:00,0.73483,0.73521,0.73475,0.73495,1132200003.0
2007-05-09 04:15:00,0.7353,0.7353,0.73525,0.73525,8800000.0
2007-05-09 04:16:00,0.7353,0.7353,0.73525,0.7353,20700000.0
2007-05-09 04:17:00,0.7353,0.7353,0.7353,0.7353,5400000.0
2007-05-09 04:18:00,0.73465,0.73496,0.73465,0.73488,404700006.0
2007-05-09 04:19:00,0.7353,0.7353,0.7351,0.7351,98299999.0
2007-05-09 04:20:00,0.7351,0.7353,0.7351,0.7351,151799999.0
2007-05-09 04:21:00,0.7351,0.7354,0.7351,0.7354,199600000.0
2007-05-09 04:22:00,0.7354,0.7354,0.73525,0.7353,140799999.0
2007-05-09 04:23:00,0.7353,0.7353,0.7351,0.7351,178899999.0
2007-05-09 04:24:00,0.73495,0.73505,0.73495,0.73502,52700001.0
2007-05-09 04:25:00,0.7353,0.7354,0.73525,0.73525,234000005.0
2007-05-09 04:26:00,0.73525,0.7355,0.73525,0.73545,584999998.0
2007-05-09 04:27:00,0.73545,0.73545,0.73525,0.7354,265400001.0
2007-05-09 04:28:00,0.7354,0.7355,0.7353,0.7355,445300001.0
2007-05-09 04:29:00,0.7355,0.7355,0.7355,0.7355,58899999.0
2007-05-09 04:30:00,0.7355,0.7355,0.7353,0.7354,187899996.0
2007-05-09 04:31:00,0.7354,0.7355,0.7352,0.7354,807100001.0
2007-05-09 04:32:00,0.7354,0.7354,0.73505,0.7353,432699999.0
2007-05-09 04:33:00,0.7353,0.7354,0.73525,0.7354,110500000.0
2007-05-09 04:34:00,0.7354,0.7354,0.7353,0.7353,104700000.0
2007-05-09 04:35:00,0.7353,0.7353,0.7351,0.7352,171499999.0
2007-05-09 04:36:00,0.7352,0.7353,0.73505,0.73505,443799995.0
2007-05-09 04:37:00,0.7351,0.7351,0.7351,0.7351,23800000.0
2007-05-09 04:38:00,0.73496,0.73497,0.7348,0.73491,154599999.0
2007-05-09 04:39:00,0.7351,0.7353,0.7351,0.7353,54900000.0
2007-05-09 04:40:00,0.7353,0.7353,0.7353,0.7353,28800000.0
2007-05-09 04:41:00,0.73476,0.73504,0.73467,0.73494,494900000.0
2007-05-09 04:42:00,0.73483,0.73497,0.73482,0.7349,300900000.0
2007-05-09 04:43:00,0.7353,0.7354,0.7353,0.7354,85900000.0
2007-05-09 04:44:00,0.7354,0.7354,0.7353,0.7353,63000001.0
2007-05-09 04:45:00,0.7353,0.7353,0.7353,0.7353,36800000.0
2007-05-09 04:46:00,0.7353,0.7353,0.73525,0.73525,43700000.0
2007-05-09 04:47:00,0.73517,0.73517,0.73484,0.73484,60700000.0
2007-05-09 04:48:00,0.7353,0.7353,0.7353,0.7353,135899998.0
2007-05-09 04:49:00,0.7353,0.7354,0.7353,0.7354,213700000.0
2007-05-09 04:50:00,0.7354,0.7355,0.73535,0.7355,102799999.0
2007-05-09 04:51:00,0.7355,0.7355,0.7355,0.7355,4800000.0
2007-05-09 04:52:00,0.7352,0.73526,0.73509,0.73514,132199999.0
2007-05-09 04:53:00,0.7355,0.7356,0.7355,0.7356,94999998.0
2007-05-09 04:54:00,0.7356,0.7356,0.73555,0.73555,52800000.0
2007-05-09 04:55:00,0.73522,0.73522,0.735,0.735,135700000.0
2007-05-09 04:56:00,0.73555,0.7356,0.7355,0.73555,88400000.0
2007-05-09 04:57:00,0.7356,0.7356,0.7356,0.7356,14400000.0
2007-05-09 04:58:00,0.7356,0.7357,0.7356,0.73565,21600000.0
2007-05-09 04:59:00,0.73565,0.7357,0.73565,0.7357,47600000.0
2007-05-09 05:00:00,0.73527,0.73543,0.73518,0.7352,95699999.0
2007-05-09 05:01:00,0.73514,0.73527,0.73511,0.73522,147299999.0
2007-05-09 05:02:00,0.73529,0.73544,0.73527,0.73527,148499999.0
2007-05-09 05:03:00,0.7357,0.7358,0.7357,0.7357,64500000.0
2007-05-09 05:04:00,0.7357,0.7358,0.73565,0.7357,91100001.0
2007-05-09 05:05:00,0.73543,0.73565,0.7351,0.73526,196200001.0
2007-05-09 05:06:00,0.73519,0.73543,0.73513,0.73539,144600001.0
2007-05-09 05:07:00,0.73575,0.7361,0.73575,0.7359,49400000.0
2007-05-09 05:08:00,0.7359,0.7361,0.7359,0.73605,24800000.0
2007-05-09 05:09:00,0.73605,0.7362,0.736,0.73605,212300001.0
2007-05-09 05:10:00,0.7361,0.7364,0.7361,0.7364,191999999.0
2007-05-09 05:11:00,0.7364,0.7367,0.73635,0.73655,449599999.0
2007-05-09 05:12:00,0.73655,0.7366,0.7364,0.73645,360899999.0
2007-05-09 05:13:00,0.73635,0.7364,0.73615,0.73625,465400000.0
2007-05-09 05:14:00,0.7363,0.7363,0.7361,0.7361,236300003.0
2007-05-09 05:15:00,0.7361,0.7362,0.73605,0.7361,279200003.0
2007-05-09 05:16:00,0.7362,0.7362,0.7361,0.7362,250400003.0
2007-05-09 05:17:00,0.7363,0.7363,0.73615,0.73615,490300000.0
2007-05-09 05:18:00,0.7362,0.7362,0.7362,0.7362,13600000.0
2007-05-09 05:19:00,0.7363,0.7363,0.7363,0.7363,79500004.0
2007-05-09 05:20:00,0.7363,0.7363,0.7362,0.7362,136400002.0
2007-05-09 05:21:00,0.7362,0.7362,0.7362,0.7362,258300009.0
2007-05-09 05:22:00,0.73588,0.73597,0.7358,0.73581,42700000.0
2007-05-09 05:23:00,0.7362,0.7363,0.7362,0.7363,279500007.0
2007-05-09 05:24:00,0.7364,0.7364,0.7362,0.7362,582599996.0
2007-05-09 05:25:00,0.7362,0.7363,0.7362,0.7363,340200000.0
2007-05-09 05:26:00,0.7363,0.7363,0.73625,0.7363,157599998.0
2007-05-09 05:27:00,0.7363,0.7363,0.7363,0.7363,185699998.0
2007-05-09 05:28:00,0.7363,0.7363,0.7363,0.7363,56599998.0
2007-05-09 05:29:00,0.7363,0.7363,0.7362,0.7362,295799999.0
2007-05-09 05:30:00,0.7362,0.7363,0.7362,0.7363,77299998.0
2007-05-09 05:31:00,0.7363,0.7363,0.7363,0.7363,4800000.0
2007-05-09 05:32:00,0.7363,0.7363,0.7359,0.73595,223799998.0
2007-05-09 05:33:00,0.736,0.736,0.7357,0.7358,170500000.0
2007-05-09 05:34:00,0.7357,0.7362,0.7355,0.7362,280700002.0
2007-05-09 05:35:00,0.7362,0.7364,0.7362,0.7363,223300003.0
2007-05-09 05:36:00,0.7363,0.7363,0.7363,0.7363,105499999.0
2007-05-09 05:37:00,0.7363,0.7365,0.736,0.73615,213100001.0
2007-05-09 05:38:00,0.73645,0.7365,0.7362,0.7363,259800002.0
2007-05-09 05:39:00,0.73625,0.7363,0.73625,0.7363,8000000.0
2007-05-09 05:40:00,0.7363,0.7363,0.73555,0.7359,546900001.0
2007-05-09 05:41:00,0.7359,0.7361,0.7356,0.7361,134300000.0
2007-05-09 05:42:00,0.7361,0.7363,0.736,0.7362,242200000.0
2007-05-09 05:43:00,0.7362,0.7365,0.7361,0.7363,359800000.0
2007-05-09 05:44:00,0.7363,0.7364,0.7363,0.7363,340499998.0
2007-05-09 05:45:00,0.7363,0.7363,0.7363,0.7363,24700001.0
2007-05-09 05:46:00,0.7363,0.7364,0.7363,0.7364,119600000.0
2007-05-09 05:47:00,0.7363,0.7364,0.7363,0.7364,63000000.0
2007-05-09 05:48:00,0.7364,0.7364,0.7363,0.7364,63799999.0
2007-05-09 05:49:00,0.7364,0.7364,0.7363,0.7363,94900000.0
2007-05-09 05:50:00,0.7363,0.7364,0.7359,0.7362,435300001.0
2007-05-09 05:51:00,0.7362,0.7362,0.73595,0.73615,122599999.0
2007-05-09 05:52:00,0.7362,0.7362,0.736,0.7362,144299998.0
2007-05-09 05:53:00,0.7362,0.7363,0.7361,0.7362,306800001.0
2007-05-09 05:54:00,0.7362,0.7362,0.736,0.736,306700003.0
2007-05-09 05:55:00,0.736,0.7361,0.736,0.7361,103500001.0
2007-05-09 05:56:00,0.736,0.736,0.736,0.736,198300000.0
2007-05-09 05:57:00,0.736,0.736,0.73595,0.736,285300001.0
2007-05-09 05:58:00,0.73576,0.73581,0.73514,0.73565,101300004.0
2007-05-09 05:59:00,0.73595,0.736,0.73595,0.736,32599999.0
2007-05-09 06:00:00,0.73595,0.736,0.73595,0.736,85899999.0
2007-05-09 06:01:00,0.73588,0.73599,0.73562,0.73577,54700000.0
2007-05-09 06:02:00,0.736,0.736,0.736,0.736,28800000.0
2007-05-09 06:03:00,0.736,0.736,0.7359,0.736,185699998.0
2007-05-09 06:04:00,0.736,0.736,0.736,0.736,97900003.0
2007-05-09 06:05:00,0.736,0.736,0.736,0.736,20700001.0
2007-05-09 06:06:00,0.73561,0.73594,0.73553,0.73591,68200000.0
2007-05-09 06:07:00,0.736,0.736,0.7357,0.736,607500006.0
2007-05-09 06:08:00,0.736,0.7361,0.736,0.736,99700000.0
2007-05-09 06:09:00,0.73564,0.73576,0.73553,0.73575,73100000.0
2007-05-09 06:10:00,0.7357,0.736,0.73548,0.73548,45900000.0
2007-05-09 06:11:00,0.73543,0.73568,0.73543,0.73566,74800000.0
2007-05-09 06:12:00,0.7358,0.73581,0.73572,0.73573,58500000.0
2007-05-09 06:13:00,0.73575,0.7358,0.73572,0.73575,56000000.0
2007-05-09 06:14:00,0.736,0.736,0.7358,0.73595,134300001.0
2007-05-09 06:15:00,0.73595,0.736,0.7359,0.7359,122000001.0
2007-05-09 06:16:00,0.736,0.7361,0.736,0.7361,201400001.0
2007-05-09 06:17:00,0.7361,0.7361,0.7361,0.7361,23900000.0
2007-05-09 06:18:00,0.7361,0.7361,0.73605,0.73605,284900001.0
2007-05-09 06:19:00,0.73577,0.73595,0.73562,0.73595,67300000.0
2007-05-09 06:20:00,0.7361,0.7361,0.7361,0.7361,177099999.0
2007-05-09 06:21:00,0.7362,0.7362,0.73615,0.73615,57999999.0
2007-05-09 06:22:00,0.7362,0.7362,0.736,0.7362,193500000.0
2007-05-09 06:23:00,0.73589,0.73593,0.73562,0.73581,196399998.0
2007-05-09 06:24:00,0.7362,0.7362,0.73615,0.73615,52000000.0
2007-05-09 06:25:00,0.73625,0.7364,0.73625,0.7364,126200001.0
2007-05-09 06:26:00,0.7364,0.7364,0.7363,0.7363,142900001.0
2007-05-09 06:27:00,0.73573,0.73601,0.73573,0.73601,101800001.0
2007-05-09 06:28:00,0.7363,0.7364,0.7363,0.7364,107600003.0
2007-05-09 06:29:00,0.7364,0.7364,0.73625,0.7363,380699997.0
2007-05-09 06:30:00,0.7364,0.7364,0.7364,0.7364,90400001.0
2007-05-09 06:31:00,0.7364,0.7364,0.7364,0.7364,167600006.0
2007-05-09 06:32:00,0.7364,0.7365,0.7363,0.7364,449300000.0
2007-05-09 06:33:00,0.7364,0.7365,0.7364,0.73645,82400000.0
2007-05-09 06:34:00,0.7365,0.7366,0.7365,0.7365,309700000.0
2007-05-09 06:35:00,0.7366,0.7366,0.7365,0.7365,60199999.0
2007-05-09 06:36:00,0.73617,0.73641,0.73617,0.73637,155500002.0
2007-05-09 06:37:00,0.7366,0.7366,0.7365,0.7365,584799998.0
2007-05-09 06:38:00,0.7365,0.7365,0.73635,0.73635,492200005.0
2007-05-09 06:39:00,0.7364,0.7365,0.7364,0.73645,297199999.0
2007-05-09 06:40:00,0.7365,0.7365,0.7364,0.7364,153700002.0
2007-05-09 06:41:00,0.73608,0.73622,0.73601,0.73612,267000002.0
2007-05-09 06:42:00,0.7364,0.7364,0.73625,0.7364,677400002.0
2007-05-09 06:43:00,0.73635,0.7364,0.7363,0.7364,258800004.0
2007-05-09 06:44:00,0.73617,0.73617,0.73595,0.73602,143299997.0
2007-05-09 06:45:00,0.73618,0.73629,0.73604,0.73612,239100001.0
2007-05-09 06:46:00,0.73611,0.73617,0.73595,0.73595,48700000.0
2007-05-09 06:47:00,0.73611,0.73617,0.73595,0.73595,89100000.0
2007-05-09 06:48:00,0.7363,0.7364,0.7363,0.7363,414100003.0
2007-05-09 06:49:00,0.7363,0.7363,0.7363,0.7363,24900000.0
2007-05-09 06:50:00,0.73583,0.73628,0.73583,0.73603,65800000.0
2007-05-09 06:51:00,0.73607,0.73607,0.7359,0.73598,94200000.0
2007-05-09 06:52:00,0.73593,0.73606,0.73588,0.73605,65900000.0
2007-05-09 06:53:00,0.7363,0.7363,0.7363,0.7363,158200002.0
2007-05-09 06:54:00,0.7363,0.7363,0.7363,0.7363,20900000.0
2007-05-09 06:55:00,0.73591,0.73592,0.73581,0.73581,87600000.0
2007-05-09 06:56:00,0.7363,0.7363,0.7363,0.7363,118300000.0
2007-05-09 06:57:00,0.7363,0.7363,0.7363,0.7363,14500000.0
2007-05-09 06:58:00,0.7363,0.7363,0.7363,0.7363,14500000.0
2007-05-09 06:59:00,0.7363,0.7363,0.7363,0.7363,27600000.0
2007-05-09 07:00:00,0.7363,0.7363,0.73585,0.7361,249099997.0
2007-05-09 07:01:00,0.73605,0.7361,0.7358,0.7361,501299999.0
2007-05-09 07:02:00,0.7361,0.7362,0.73605,0.73615,204899997.0
2007-05-09 07:03:00,0.73582,0.73605,0.7358,0.7358,136399999.0
2007-05-09 07:04:00,0.73578,0.7361,0.73572,0.7361,141099999.0
2007-05-09 07:05:00,0.7362,0.7362,0.736,0.7362,237100003.0
2007-05-09 07:06:00,0.73588,0.73599,0.73582,0.73599,80600002.0
2007-05-09 07:07:00,0.7362,0.7362,0.73585,0.73595,488599997.0
2007-05-09 07:08:00,0.736,0.736,0.7358,0.736,1054200002.0
2007-05-09 07:09:00,0.736,0.7361,0.7358,0.7359,700300005.0
2007-05-09 07:10:00,0.7359,0.736,0.73575,0.73585,341800000.0
2007-05-09 07:11:00,0.73585,0.7359,0.73585,0.7359,45400002.0
2007-05-09 07:12:00,0.7359,0.7359,0.7357,0.73585,552400009.0
2007-05-09 07:13:00,0.7359,0.7359,0.7357,0.7359,97500000.0
2007-05-09 07:14:00,0.7359,0.736,0.73575,0.73595,363099999.0
2007-05-09 07:15:00,0.736,0.736,0.73595,0.73595,18400000.0
2007-05-09 07:16:00,0.73565,0.73584,0.73556,0.73584,168600001.0
2007-05-09 07:17:00,0.73583,0.73583,0.73554,0.73554,172899999.0
2007-05-09 07:18:00,0.736,0.736,0.7358,0.7359,148000000.0
2007-05-09 07:19:00,0.7359,0.736,0.7358,0.7359,361400001.0
2007-05-09 07:20:00,0.73534,0.73601,0.73534,0.73559,128200001.0
2007-05-09 07:21:00,0.7359,0.7359,0.7358,0.7358,169200000.0
2007-05-09 07:22:00,0.7358,0.7359,0.73575,0.7359,628299997.0
2007-05-09 07:23:00,0.73585,0.7361,0.73575,0.7361,580399999.0
2007-05-09 07:24:00,0.73605,0.7361,0.736,0.736,75200000.0
2007-05-09 07:25:00,0.736,0.736,0.7359,0.736,131000000.0
2007-05-09 07:26:00,0.73565,0.73566,0.73551,0.73562,207700002.0
2007-05-09 07:27:00,0.736,0.7361,0.736,0.73605,104500000.0
2007-05-09 07:28:00,0.73564,0.73587,0.73564,0.73564,73900000.0
2007-05-09 07:29:00,0.736,0.736,0.736,0.736,80399999.0
2007-05-09 07:30:00,0.736,0.736,0.7358,0.7358,131300000.0
2007-05-09 07:31:00,0.7358,0.736,0.7358,0.73595,447300003.0
2007-05-09 07:32:00,0.73595,0.7361,0.7359,0.7361,295699995.0
2007-05-09 07:33:00,0.73605,0.7363,0.736,0.7362,325899996.0
2007-05-09 07:34:00,0.73615,0.7362,0.73615,0.7362,53500000.0
2007-05-09 07:35:00,0.7362,0.7362,0.7362,0.7362,123999997.0
2007-05-09 07:36:00,0.7362,0.7362,0.7362,0.7362,63400000.0
2007-05-09 07:37:00,0.7362,0.7363,0.7361,0.7363,277599998.0
2007-05-09 07:38:00,0.7363,0.7363,0.7362,0.73625,247600000.0
2007-05-09 07:39:00,0.7363,0.7365,0.7362,0.73645,462400001.0
2007-05-09 07:40:00,0.7366,0.7368,0.7366,0.7366,1129500002.0
2007-05-09 07:41:00,0.7366,0.7366,0.7365,0.7365,290300001.0
2007-05-09 07:42:00,0.7365,0.7366,0.7364,0.7365,704100005.0
2007-05-09 07:43:00,0.7365,0.7366,0.73645,0.73655,448200007.0
2007-05-09 07:44:00,0.7366,0.7366,0.73635,0.7366,1095600000.0
2007-05-09 07:45:00,0.7366,0.7366,0.7365,0.7365,648500001.0
2007-05-09 07:46:00,0.7365,0.7366,0.7365,0.7366,167100000.0
2007-05-09 07:47:00,0.7366,0.7366,0.7365,0.7365,895399998.0
2007-05-09 07:48:00,0.7365,0.7367,0.7365,0.7366,370800000.0
2007-05-09 07:49:00,0.7366,0.7366,0.7365,0.7366,210199999.0
2007-05-09 07:50:00,0.7366,0.7366,0.73645,0.7366,182999997.0
2007-05-09 07:51:00,0.7366,0.7367,0.7365,0.7366,577699995.0
2007-05-09 07:52:00,0.7366,0.7367,0.7365,0.7367,600799995.0
2007-05-09 07:53:00,0.73665,0.7367,0.73665,0.7367,290100003.0
2007-05-09 07:54:00,0.7367,0.7368,0.7367,0.73675,156000002.0
2007-05-09 07:55:00,0.73675,0.73675,0.73655,0.7367,300100004.0
2007-05-09 07:56:00,0.7367,0.7367,0.73655,0.7367,268600001.0
2007-05-09 07:57:00,0.7367,0.7367,0.7364,0.7364,422700001.0
2007-05-09 07:58:00,0.7365,0.7366,0.73645,0.7365,273700000.0
2007-05-09 07:59:00,0.73645,0.7366,0.73645,0.7365,422300001.0
2007-05-09 08:00:00,0.7366,0.7368,0.7365,0.7367,587500005.0
2007-05-09 08:01:00,0.7368,0.7368,0.73665,0.73675,131300000.0
2007-05-09 08:02:00,0.73632,0.73651,0.7363,0.73645,395200002.0
2007-05-09 08:03:00,0.7368,0.7368,0.73675,0.7368,148600000.0
2007-05-09 08:04:00,0.7368,0.7368,0.73665,0.73665,121900000.0
2007-05-09 08:05:00,0.7367,0.7368,0.7367,0.7367,234500000.0
2007-05-09 08:06:00,0.7367,0.7367,0.73665,0.7367,309200001.0
2007-05-09 08:07:00,0.7367,0.7367,0.7366,0.7367,258300000.0
2007-05-09 08:08:00,0.7367,0.7367,0.7366,0.7367,587200003.0
2007-05-09 08:09:00,0.7367,0.7368,0.7367,0.7368,841500006.0
2007-05-09 08:10:00,0.7368,0.7368,0.73675,0.73675,27600001.0
2007-05-09 08:11:00,0.73631,0.73669,0.73631,0.73644,845600002.0
2007-05-09 08:12:00,0.7369,0.7369,0.7367,0.7367,380399999.0
2007-05-09 08:13:00,0.7367,0.7367,0.7366,0.7366,545499999.0
2007-05-09 08:14:00,0.7366,0.7366,0.7362,0.7362,628300004.0
2007-05-09 08:15:00,0.7362,0.7365,0.73605,0.73635,370499999.0
2007-05-09 08:16:00,0.7364,0.7365,0.7363,0.7364,283300000.0
2007-05-09 08:17:00,0.7364,0.7365,0.7363,0.7363,117500000.0
2007-05-09 08:18:00,0.7363,0.7365,0.7362,0.7362,548699999.0
2007-05-09 08:19:00,0.7363,0.7365,0.7362,0.7362,216199998.0
2007-05-09 08:20:00,0.73635,0.7364,0.73635,0.73635,30300000.0
2007-05-09 08:21:00,0.7363,0.7363,0.7363,0.7363,57400000.0
2007-05-09 08:22:00,0.7362,0.7365,0.7361,0.7362,346399998.0
2007-05-09 08:23:00,0.7364,0.7364,0.7363,0.7364,205300001.0
2007-05-09 08:24:00,0.7364,0.7365,0.73635,0.73635,316300003.0
2007-05-09 08:25:00,0.73635,0.7365,0.7363,0.7364,315900003.0
2007-05-09 08:26:00,0.7364,0.7365,0.7362,0.7365,924700001.0
2007-05-09 08:27:00,0.7365,0.7365,0.7364,0.7365,177200000.0
2007-05-09 08:28:00,0.73626,0.73632,0.73584,0.73632,147400000.0
2007-05-09 08:29:00,0.7365,0.7365,0.7362,0.7363,394299999.0
2007-05-09 08:30:00,0.7363,0.7364,0.7362,0.7363,240900002.0
2007-05-09 08:31:00,0.7363,0.7364,0.7363,0.7364,178500000.0
2007-05-09 08:32:00,0.7364,0.7364,0.7362,0.7362,111500004.0
2007-05-09 08:33:00,0.7362,0.7362,0.73605,0.7361,375900004.0
2007-05-09 08:34:00,0.7361,0.7362,0.73605,0.73605,169000001.0
2007-05-09 08:35:00,0.7361,0.7362,0.73595,0.73615,320900004.0
2007-05-09 08:36:00,0.73615,0.7362,0.73605,0.7362,626199999.0
2007-05-09 08:37:00,0.7362,0.73625,0.73605,0.73605,405300008.0
2007-05-09 08:38:00,0.7361,0.7362,0.73595,0.7362,404999999.0
2007-05-09 08:39:00,0.7362,0.7362,0.736,0.736,182099999.0
2007-05-09 08:40:00,0.736,0.7361,0.7357,0.73575,1502099996.0
2007-05-09 08:41:00,0.73575,0.736,0.7357,0.73595,929400010.0
2007-05-09 08:42:00,0.736,0.736,0.7357,0.73595,1204300003.0
2007-05-09 08:43:00,0.736,0.7361,0.7359,0.7361,758499999.0
2007-05-09 08:44:00,0.7361,0.7362,0.736,0.7362,300700000.0
2007-05-09 08:45:00,0.73615,0.7364,0.73605,0.7361,1005999999.0
2007-05-09 08:46:00,0.7362,0.7363,0.7361,0.7362,769599999.0
2007-05-09 08:47:00,0.7362,0.7362,0.73595,0.7362,671099990.0
2007-05-09 08:48:00,0.7362,0.7362,0.7361,0.7362,160299994.0
2007-05-09 08:49:00,0.7362,0.7363,0.7361,0.7363,758799999.0
2007-05-09 08:50:00,0.7363,0.7365,0.7363,0.73645,118600002.0
2007-05-09 08:51:00,0.7365,0.7365,0.7363,0.7363,32700000.0
2007-05-09 08:52:00,0.7363,0.7363,0.7362,0.7363,354399995.0
2007-05-09 08:53:00,0.7363,0.7363,0.7362,0.7363,162500001.0
2007-05-09 08:54:00,0.7363,0.73645,0.7362,0.7363,359599995.0
2007-05-09 08:55:00,0.7362,0.7364,0.73615,0.7363,645200001.0
2007-05-09 08:56:00,0.7363,0.7363,0.7363,0.7363,132199996.0
2007-05-09 08:57:00,0.7363,0.7363,0.7363,0.7363,245900000.0
2007-05-09 08:58:00,0.7363,0.7363,0.7362,0.7362,258600001.0
2007-05-09 08:59:00,0.7362,0.7363,0.7361,0.7363,636400002.0
2007-05-09 09:00:00,0.7363,0.7364,0.7362,0.7364,674899997.0
2007-05-09 09:01:00,0.7364,0.7364,0.7362,0.7362,533600003.0
2007-05-09 09:02:00,0.7363,0.7364,0.7362,0.7363,853599999.0
2007-05-09 09:03:00,0.7363,0.7365,0.7363,0.7365,51999999.0
2007-05-09 09:04:00,0.7363,0.7364,0.73625,0.7363,142400000.0
2007-05-09 09:05:00,0.7363,0.7365,0.7363,0.7365,350100000.0
2007-05-09 09:06:00,0.7365,0.7366,0.7364,0.7365,1576100001.0
2007-05-09 09:07:00,0.7365,0.7366,0.7364,0.7365,1102999998.0
2007-05-09 09:08:00,0.7365,0.7365,0.73635,0.73635,300099996.0
2007-05-09 09:09:00,0.73635,0.7365,0.73635,0.7365,531300001.0
2007-05-09 09:10:00,0.7365,0.7365,0.7362,0.7363,547100003.0
2007-05-09 09:11:00,0.7363,0.7363,0.7361,0.7362,473500005.0
2007-05-09 09:12:00,0.7362,0.7362,0.7362,0.7362,30400000.0
2007-05-09 09:13:00,0.7362,0.7363,0.7361,0.7363,316399997.0
2007-05-09 09:14:00,0.7363,0.7363,0.7362,0.7362,125899999.0
2007-05-09 09:15:00,0.7362,0.7362,0.736,0.7362,512400003.0
2007-05-09 09:16:00,0.7362,0.7362,0.7358,0.7358,1836499989.0
2007-05-09 09:17:00,0.7358,0.7359,0.7356,0.7356,1417100005.0
2007-05-09 09:18:00,0.7356,0.7356,0.7354,0.7356,981400003.0
2007-05-09 09:19:00,0.7356,0.7357,0.7354,0.7356,1114999999.0
2007-05-09 09:20:00,0.7356,0.7356,0.7353,0.7354,1200100005.0
2007-05-09 09:21:00,0.7354,0.7356,0.7353,0.7356,703499995.0
2007-05-09 09:22:00,0.73555,0.7356,0.7352,0.7353,1128700005.0
2007-05-09 09:23:00,0.7353,0.7355,0.7352,0.7352,1017199996.0
2007-05-09 09:24:00,0.7352,0.7355,0.7352,0.7355,833300001.0
2007-05-09 09:25:00,0.7355,0.7355,0.7353,0.7354,400399996.0
2007-05-09 09:26:00,0.7355,0.7355,0.73535,0.73545,137199999.0
2007-05-09 09:27:00,0.7355,0.7355,0.7355,0.7355,81700002.0
2007-05-09 09:28:00,0.7355,0.7356,0.7354,0.7354,434399997.0
2007-05-09 09:29:00,0.7355,0.7356,0.7354,0.7356,621900001.0
2007-05-09 09:30:00,0.7356,0.7356,0.7355,0.7355,394300005.0
2007-05-09 09:31:00,0.7355,0.7356,0.7355,0.7356,390400001.0
2007-05-09 09:32:00,0.7356,0.7357,0.7356,0.7357,179600001.0
2007-05-09 09:33:00,0.7357,0.7358,0.7356,0.7356,761899995.0
2007-05-09 09:34:00,0.73555,0.7356,0.73545,0.7355,821999998.0
2007-05-09 09:35:00,0.7355,0.7355,0.7352,0.7352,540499995.0
2007-05-09 09:36:00,0.7352,0.7354,0.7351,0.7351,910000000.0
2007-05-09 09:37:00,0.7351,0.7352,0.7349,0.735,1805500000.0
2007-05-09 09:38:00,0.735,0.7352,0.73485,0.73515,1445700003.0
2007-05-09 09:39:00,0.73515,0.7356,0.735,0.7351,1872699999.0
2007-05-09 09:40:00,0.7352,0.7354,0.735,0.7351,1412499998.0
2007-05-09 09:41:00,0.7351,0.7351,0.7348,0.7351,1996299993.0
2007-05-09 09:42:00,0.7351,0.7351,0.7349,0.7349,1870000003.0
2007-05-09 09:43:00,0.7349,0.7351,0.7349,0.73495,1737000006.0
2007-05-09 09:44:00,0.735,0.7351,0.73495,0.73505,510900006.0
2007-05-09 09:45:00,0.735,0.7353,0.73495,0.7353,863300010.0
2007-05-09 09:46:00,0.7353,0.7356,0.7353,0.7354,547300003.0
2007-05-09 09:47:00,0.7354,0.7355,0.7354,0.7354,624999999.0
2007-05-09 09:48:00,0.7354,0.7354,0.73525,0.7354,120699999.0
2007-05-09 09:49:00,0.7354,0.7356,0.73525,0.7354,997099998.0
2007-05-09 09:50:00,0.7354,0.7355,0.7354,0.7355,573699997.0
2007-05-09 09:51:00,0.7355,0.7357,0.7355,0.7356,697999999.0
2007-05-09 09:52:00,0.7356,0.7357,0.7355,0.7356,1860000009.0
2007-05-09 09:53:00,0.7356,0.7357,0.7355,0.7357,841900006.0
2007-05-09 09:54:00,0.7356,0.73565,0.73555,0.7356,713700001.0
2007-05-09 09:55:00,0.73555,0.7358,0.73555,0.7357,417499998.0
2007-05-09 09:56:00,0.7357,0.7357,0.73565,0.73565,51600000.0
2007-05-09 09:57:00,0.73565,0.7357,0.73555,0.7356,171399999.0
2007-05-09 09:58:00,0.7356,0.7357,0.7355,0.7356,723499999.0
2007-05-09 09:59:00,0.7356,0.7357,0.73555,0.7356,282500000.0
2007-05-09 10:00:00,0.7356,0.7357,0.73555,0.7357,306800005.0
2007-05-09 10:01:00,0.7357,0.7357,0.7356,0.7357,1504400002.0
2007-05-09 10:02:00,0.7357,0.7357,0.7356,0.7357,186499999.0
2007-05-09 10:03:00,0.7357,0.7357,0.7357,0.7357,63000000.0
2007-05-09 10:04:00,0.7356,0.7357,0.7356,0.7357,470499999.0
2007-05-09 10:05:00,0.7357,0.7358,0.73565,0.7358,189299999.0
2007-05-09 10:06:00,0.7358,0.7358,0.73565,0.73565,952799998.0
2007-05-09 10:07:00,0.73532,0.73543,0.73529,0.73543,113900000.0
2007-05-09 10:08:00,0.7357,0.7357,0.7356,0.7356,75000000.0
2007-05-09 10:09:00,0.7356,0.7356,0.7356,0.7356,51000000.0
2007-05-09 10:10:00,0.7356,0.7356,0.73555,0.7356,61500000.0
2007-05-09 10:11:00,0.7356,0.7357,0.7356,0.7356,200499999.0
2007-05-09 10:12:00,0.7356,0.7356,0.7354,0.7354,411000002.0
2007-05-09 10:13:00,0.7354,0.7354,0.7353,0.7354,284099997.0
2007-05-09 10:14:00,0.7354,0.7354,0.7353,0.7353,584199997.0
2007-05-09 10:15:00,0.7353,0.7353,0.7353,0.7353,202199999.0
2007-05-09 10:16:00,0.73525,0.7353,0.73525,0.7353,145900004.0
2007-05-09 10:17:00,0.7353,0.7353,0.7351,0.7351,365900000.0
2007-05-09 10:18:00,0.73505,0.7353,0.73505,0.7353,921799994.0
2007-05-09 10:19:00,0.7353,0.7353,0.7352,0.7353,552900005.0
2007-05-09 10:20:00,0.7353,0.7353,0.7352,0.73525,179400000.0
2007-05-09 10:21:00,0.7353,0.7353,0.7353,0.7353,369699994.0
2007-05-09 10:22:00,0.7353,0.7353,0.73515,0.7353,293300000.0
2007-05-09 10:23:00,0.7353,0.7353,0.7352,0.7352,140600000.0
2007-05-09 10:24:00,0.7352,0.7352,0.7351,0.7352,429399994.0
2007-05-09 10:25:00,0.7352,0.7352,0.73505,0.73505,413800000.0
2007-05-09 10:26:00,0.7351,0.7352,0.7351,0.7351,622700007.0
2007-05-09 10:27:00,0.7351,0.7351,0.735,0.735,878800006.0
2007-05-09 10:28:00,0.735,0.7353,0.73485,0.7351,1318500002.0
2007-05-09 10:29:00,0.7351,0.7351,0.73495,0.73505,1034000009.0
2007-05-09 10:30:00,0.7351,0.7352,0.7351,0.7352,245999999.0
2007-05-09 10:31:00,0.7352,0.7356,0.7351,0.7355,853399998.0
2007-05-09 10:32:00,0.73545,0.7356,0.7351,0.7354,773199994.0
2007-05-09 10:33:00,0.7354,0.7354,0.7351,0.7351,467299985.0
2007-05-09 10:35:00,0.73505,0.7351,0.73505,0.7351,467299985.0
2007-05-09 10:36:00,0.7351,0.7354,0.735,0.7354,652300004.0
2007-05-09 10:37:00,0.7351,0.7351,0.7348,0.7348,652300004.0
2007-05-09 10:38:00,0.7348,0.735,0.7347,0.735,1348600002.0
2007-05-09 10:39:00,0.735,0.735,0.7348,0.7348,303500002.0
2007-05-09 10:40:00,0.73475,0.7349,0.73455,0.7346,1626599990.0
2007-05-09 10:41:00,0.7346,0.7348,0.7346,0.7346,2076400014.0
2007-05-09 10:42:00,0.7347,0.7348,0.7347,0.7348,701000007.0
2007-05-09 10:43:00,0.7348,0.735,0.7348,0.73485,511500003.0
2007-05-09 10:44:00,0.73485,0.7352,0.73485,0.735,1706899997.0
2007-05-09 10:45:00,0.7349,0.7351,0.7348,0.735,2006100012.0
2007-05-09 10:46:00,0.735,0.735,0.73475,0.73475,841899994.0
2007-05-09 10:47:00,0.73485,0.7351,0.73475,0.735,1602400005.0
2007-05-09 10:48:00,0.735,0.7351,0.7348,0.735,1400799994.0
2007-05-09 10:49:00,0.735,0.7351,0.7348,0.7349,717199996.0
2007-05-09 10:50:00,0.7349,0.735,0.7348,0.7348,733099997.0
2007-05-09 10:51:00,0.7348,0.7351,0.7348,0.735,846100000.0
2007-05-09 10:52:00,0.735,0.7351,0.73485,0.73495,1498300000.0
2007-05-09 10:53:00,0.735,0.7351,0.73495,0.735,1141099995.0
2007-05-09 10:54:00,0.735,0.7351,0.735,0.7351,193199999.0
2007-05-09 10:55:00,0.7351,0.7351,0.73495,0.73495,175500000.0
2007-05-09 10:56:00,0.735,0.7352,0.7349,0.7352,819499997.0
2007-05-09 10:57:00,0.73515,0.7354,0.73515,0.7353,391299999.0
2007-05-09 10:58:00,0.73525,0.7353,0.73525,0.7353,417900000.0
2007-05-09 10:59:00,0.7353,0.7353,0.73485,0.735,998199997.0
2007-05-09 11:00:00,0.735,0.7352,0.7347,0.73495,419800000.0
2007-05-09 11:01:00,0.735,0.7353,0.73495,0.7351,703600001.0
2007-05-09 11:02:00,0.7351,0.7352,0.73495,0.73495,594400002.0
2007-05-09 11:03:00,0.73495,0.735,0.73495,0.735,66099998.0
2007-05-09 11:04:00,0.735,0.735,0.735,0.735,63800000.0
2007-05-09 11:05:00,0.735,0.7351,0.735,0.735,600700000.0
2007-05-09 11:06:00,0.735,0.735,0.73495,0.735,298400008.0
2007-05-09 11:07:00,0.73495,0.7353,0.73495,0.7351,203500001.0
2007-05-09 11:08:00,0.7351,0.7352,0.7351,0.7352,175599999.0
2007-05-09 11:09:00,0.7352,0.7353,0.73515,0.73525,464399997.0
2007-05-09 11:10:00,0.73525,0.7355,0.73515,0.7355,175299998.0
2007-05-09 11:11:00,0.7355,0.7355,0.73515,0.7352,90300000.0
2007-05-09 11:12:00,0.73515,0.7353,0.73515,0.7353,235899998.0
2007-05-09 11:13:00,0.7353,0.7354,0.73525,0.73525,1088499997.0
2007-05-09 11:14:00,0.73515,0.7355,0.7351,0.7355,561599997.0
2007-05-09 11:15:00,0.7355,0.7355,0.73515,0.73515,483199998.0
2007-05-09 11:16:00,0.7352,0.7352,0.7351,0.7352,213199998.0
2007-05-09 11:17:00,0.73515,0.7353,0.73505,0.7352,575200000.0
2007-05-09 11:18:00,0.7352,0.7353,0.7351,0.7353,132399998.0
2007-05-09 11:19:00,0.7354,0.7355,0.7354,0.7355,172200000.0
2007-05-09 11:20:00,0.7355,0.7355,0.73535,0.73545,396199999.0
2007-05-09 11:21:00,0.7354,0.7357,0.73535,0.7356,313300001.0
2007-05-09 11:22:00,0.7356,0.7356,0.7354,0.7355,461300000.0
2007-05-09 11:23:00,0.7355,0.7355,0.7355,0.7355,52599998.0
2007-05-09 11:24:00,0.7355,0.7356,0.7355,0.7355,260800000.0
2007-05-09 11:25:00,0.7355,0.7356,0.73535,0.7354,192099999.0
2007-05-09 11:26:00,0.7354,0.7354,0.7354,0.7354,94799999.0
2007-05-09 11:27:00,0.7354,0.7355,0.7354,0.7355,1206900004.0
2007-05-09 11:28:00,0.7355,0.7355,0.7355,0.7355,419200003.0
2007-05-09 11:29:00,0.7355,0.7355,0.7354,0.7355,643400013.0
2007-05-09 11:30:00,0.7355,0.7355,0.7355,0.7355,276800003.0
2007-05-09 11:31:00,0.7355,0.7355,0.7355,0.7355,284800002.0
2007-05-09 11:32:00,0.7355,0.7355,0.7355,0.7355,104000000.0
2007-05-09 11:33:00,0.7355,0.7355,0.7355,0.7355,164000000.0
2007-05-09 11:34:00,0.7355,0.7355,0.7353,0.7355,501699998.0
2007-05-09 11:35:00,0.73545,0.7355,0.7353,0.7355,223400003.0
2007-05-09 11:36:00,0.73512,0.73539,0.73505,0.7353,1460500008.0
2007-05-09 11:37:00,0.7355,0.7357,0.7355,0.7356,474100005.0
2007-05-09 11:38:00,0.7356,0.7357,0.7356,0.7356,267900001.0
2007-05-09 11:39:00,0.7356,0.7356,0.7355,0.7355,147200001.0
2007-05-09 11:40:00,0.7356,0.7357,0.73545,0.7355,138100001.0
2007-05-09 11:41:00,0.7355,0.7355,0.7354,0.7355,444799995.0
2007-05-09 11:42:00,0.7355,0.7355,0.73545,0.73545,43000000.0
2007-05-09 11:43:00,0.7355,0.7355,0.7355,0.7355,357900001.0
2007-05-09 11:44:00,0.7355,0.7356,0.7354,0.7356,303099998.0
2007-05-09 11:45:00,0.7356,0.7356,0.7356,0.7356,60599998.0
2007-05-09 11:46:00,0.7357,0.7357,0.7356,0.7356,294699999.0
2007-05-09 11:47:00,0.7356,0.7356,0.73545,0.73555,476799995.0
2007-05-09 11:48:00,0.7356,0.7356,0.7356,0.7356,20700001.0
2007-05-09 11:49:00,0.7356,0.7356,0.7356,0.7356,21500000.0
2007-05-09 11:50:00,0.7356,0.7356,0.7355,0.7355,73900002.0
2007-05-09 11:51:00,0.7355,0.7355,0.7355,0.7355,117200001.0
2007-05-09 11:52:00,0.7355,0.73555,0.73535,0.73555,207100001.0
2007-05-09 11:53:00,0.7356,0.7357,0.73555,0.7357,513500001.0
2007-05-09 11:54:00,0.7357,0.7357,0.73555,0.73555,208100000.0
2007-05-09 11:55:00,0.7355,0.7356,0.7355,0.7356,214400004.0
2007-05-09 11:56:00,0.7356,0.7357,0.7354,0.7355,850999999.0
2007-05-09 11:57:00,0.7355,0.7356,0.73545,0.7356,166500003.0
2007-05-09 11:58:00,0.7356,0.7356,0.7356,0.7356,415900002.0
2007-05-09 11:59:00,0.7356,0.7357,0.7355,0.7356,458299999.0
2007-05-09 12:00:00,0.7356,0.7356,0.7354,0.7355,362099996.0
2007-05-09 12:01:00,0.7355,0.7356,0.7355,0.7355,394000000.0
2007-05-09 12:02:00,0.7355,0.7356,0.73545,0.7356,314200000.0
2007-05-09 12:03:00,0.7356,0.7356,0.7355,0.7356,448199999.0
2007-05-09 12:04:00,0.7356,0.7357,0.7355,0.7357,757199995.0
2007-05-09 12:05:00,0.7357,0.7357,0.73565,0.73565,94899999.0
2007-05-09 12:06:00,0.7357,0.7358,0.73565,0.7358,104499999.0
2007-05-09 12:07:00,0.73536,0.73566,0.73523,0.73545,565099999.0
2007-05-09 12:08:00,0.7358,0.7358,0.73565,0.73565,65500000.0
2007-05-09 12:09:00,0.73543,0.73553,0.73542,0.7355,12800000.0
2007-05-09 12:10:00,0.7357,0.7357,0.7357,0.7357,25600000.0
2007-05-09 12:11:00,0.7357,0.7357,0.7357,0.7357,431599997.0
2007-05-09 12:12:00,0.73565,0.7357,0.73565,0.7357,366399998.0
2007-05-09 12:13:00,0.7357,0.7357,0.73565,0.73565,595200005.0
2007-05-09 12:14:00,0.7357,0.7357,0.7357,0.7357,85299999.0
2007-05-09 12:15:00,0.7357,0.7357,0.7357,0.7357,104400002.0
2007-05-09 12:16:00,0.7357,0.7357,0.73565,0.73565,88500001.0
2007-05-09 12:17:00,0.7357,0.7357,0.7355,0.7356,308400001.0
2007-05-09 12:18:00,0.7356,0.7356,0.7355,0.7355,176199999.0
2007-05-09 12:19:00,0.7355,0.7356,0.7355,0.73555,193000001.0
2007-05-09 12:20:00,0.73513,0.73563,0.73513,0.73559,38400000.0
2007-05-09 12:21:00,0.7356,0.7356,0.7356,0.7356,88300000.0
2007-05-09 12:22:00,0.7356,0.7356,0.7356,0.7356,20700001.0
2007-05-09 12:23:00,0.7356,0.7356,0.7356,0.7356,144900007.0
2007-05-09 12:24:00,0.7356,0.7356,0.73545,0.7355,231100003.0
2007-05-09 12:25:00,0.7355,0.7356,0.7355,0.73555,425900007.0
2007-05-09 12:26:00,0.73521,0.7353,0.7351,0.7352,126200000.0
2007-05-09 12:27:00,0.7356,0.7356,0.7356,0.7356,78400000.0
2007-05-09 12:28:00,0.7356,0.7357,0.7356,0.7357,83700000.0
2007-05-09 12:29:00,0.7356,0.7357,0.7356,0.7356,193699999.0
2007-05-09 12:30:00,0.7356,0.7356,0.7354,0.7354,552400003.0
2007-05-09 12:31:00,0.73535,0.7355,0.73535,0.73545,166199998.0
2007-05-09 12:32:00,0.7355,0.7356,0.7355,0.7356,934500005.0
2007-05-09 12:33:00,0.7356,0.7356,0.7356,0.7356,2300000.0
2007-05-09 12:34:00,0.7356,0.7356,0.7356,0.7356,6400000.0
2007-05-09 12:35:00,0.7356,0.7356,0.7355,0.7356,251399997.0
2007-05-09 12:36:00,0.7356,0.7356,0.7355,0.7355,196299997.0
2007-05-09 12:37:00,0.7355,0.7356,0.7355,0.7356,207000001.0
2007-05-09 12:38:00,0.7356,0.7356,0.7355,0.7356,351300003.0
2007-05-09 12:39:00,0.73517,0.73542,0.73513,0.73542,423999997.0
2007-05-09 12:40:00,0.7354,0.73546,0.73496,0.73534,573099995.0
2007-05-09 12:41:00,0.7356,0.7356,0.7355,0.7355,175399998.0
2007-05-09 12:42:00,0.7355,0.7357,0.7355,0.7356,746200002.0
2007-05-09 12:43:00,0.7356,0.7356,0.73555,0.73555,159899998.0
2007-05-09 12:44:00,0.73524,0.7355,0.73512,0.73519,436999995.0
2007-05-09 12:45:00,0.7356,0.7356,0.7356,0.7356,251400006.0
2007-05-09 12:46:00,0.7356,0.7356,0.73555,0.73555,189700001.0
2007-05-09 12:47:00,0.7356,0.7356,0.73545,0.7356,472100003.0
2007-05-09 12:48:00,0.7356,0.7356,0.7356,0.7356,24200000.0
2007-05-09 12:49:00,0.7356,0.7356,0.7356,0.7356,20000000.0
2007-05-09 12:50:00,0.7356,0.7356,0.7356,0.7356,82400000.0
2007-05-09 12:51:00,0.7356,0.7356,0.7356,0.7356,22400000.0
2007-05-09 12:52:00,0.7356,0.7356,0.7356,0.7356,20000000.0
2007-05-09 12:53:00,0.73538,0.73556,0.73517,0.73554,513099996.0
2007-05-09 12:54:00,0.7356,0.7356,0.73555,0.73555,46399999.0
2007-05-09 12:55:00,0.7356,0.7356,0.7355,0.7356,1274499999.0
2007-05-09 12:56:00,0.73555,0.7356,0.73555,0.7356,64500000.0
2007-05-09 12:57:00,0.7356,0.7356,0.7356,0.7356,25800000.0
2007-05-09 12:58:00,0.73555,0.73555,0.73555,0.73555,44599998.0
2007-05-09 12:59:00,0.7356,0.7356,0.7356,0.7356,21500000.0
2007-05-09 13:00:00,0.7356,0.7356,0.73555,0.73555,63700001.0
2007-05-09 13:01:00,0.7356,0.7356,0.7356,0.7356,286999998.0
2007-05-09 13:02:00,0.7356,0.7356,0.7356,0.7356,57400000.0
2007-05-09 13:03:00,0.7356,0.7357,0.7356,0.7356,330200001.0
2007-05-09 13:04:00,0.7356,0.7356,0.7356,0.7356,870399999.0
2007-05-09 13:05:00,0.7356,0.7357,0.73555,0.7356,496300007.0
2007-05-09 13:06:00,0.7356,0.7356,0.7354,0.7355,1071000000.0
2007-05-09 13:07:00,0.7355,0.7356,0.73545,0.7356,247200001.0
2007-05-09 13:08:00,0.73555,0.7356,0.73555,0.73555,23700000.0
2007-05-09 13:09:00,0.7356,0.7356,0.73545,0.73555,211100000.0
2007-05-09 13:10:00,0.7356,0.7356,0.7356,0.7356,50600000.0
2007-05-09 13:11:00,0.7351,0.73549,0.7351,0.73538,138600000.0
2007-05-09 13:12:00,0.73536,0.73536,0.73522,0.73536,429599997.0
2007-05-09 13:13:00,0.73544,0.73558,0.73506,0.73506,557500003.0
2007-05-09 13:14:00,0.7356,0.7356,0.7356,0.7356,23800000.0
2007-05-09 13:15:00,0.73516,0.73541,0.7349,0.7349,93100000.0
2007-05-09 13:16:00,0.73542,0.73552,0.73542,0.73552,82800000.0
2007-05-09 13:17:00,0.7356,0.7357,0.7356,0.7357,470500002.0
2007-05-09 13:18:00,0.7357,0.7357,0.7356,0.7356,100100000.0
2007-05-09 13:19:00,0.7356,0.7356,0.73555,0.73555,1155500006.0
2007-05-09 13:20:00,0.73555,0.7357,0.73555,0.7356,739000006.0
2007-05-09 13:21:00,0.7356,0.7356,0.73545,0.73545,516200001.0
2007-05-09 13:22:00,0.7355,0.7356,0.7355,0.7356,447400000.0
2007-05-09 13:23:00,0.7356,0.7356,0.7356,0.7356,57400002.0
2007-05-09 13:24:00,0.7356,0.7356,0.73555,0.73555,299599999.0
2007-05-09 13:25:00,0.7356,0.7356,0.7356,0.7356,162899995.0
2007-05-09 13:26:00,0.7356,0.7357,0.73555,0.73565,656399999.0
2007-05-09 13:27:00,0.7357,0.7359,0.73555,0.7358,935099999.0
2007-05-09 13:28:00,0.7358,0.7361,0.7358,0.736,569300001.0
2007-05-09 13:29:00,0.736,0.736,0.7357,0.7357,376900002.0
2007-05-09 13:30:00,0.7357,0.7359,0.7357,0.7359,240100000.0
2007-05-09 13:31:00,0.7359,0.7359,0.7359,0.7359,140999996.0
2007-05-09 13:32:00,0.7359,0.7359,0.73585,0.7359,106799998.0
2007-05-09 13:33:00,0.736,0.736,0.73585,0.73585,124599999.0
2007-05-09 13:34:00,0.7359,0.7359,0.73585,0.7359,12800000.0
2007-05-09 13:35:00,0.7359,0.7359,0.7359,0.7359,173599999.0
2007-05-09 13:36:00,0.7358,0.7359,0.7355,0.7355,334899996.0
2007-05-09 13:37:00,0.7355,0.7355,0.7353,0.7354,1190999993.0
2007-05-09 13:38:00,0.7354,0.7355,0.7354,0.7355,425599996.0
2007-05-09 13:39:00,0.7355,0.7357,0.7355,0.7356,884499991.0
2007-05-09 13:40:00,0.73555,0.7356,0.73535,0.7355,1195300006.0
2007-05-09 13:41:00,0.7355,0.7356,0.7354,0.7356,1506499999.0
2007-05-09 13:42:00,0.7356,0.7356,0.7356,0.7356,249800000.0
2007-05-09 13:43:00,0.7356,0.7358,0.7356,0.7358,1148200003.0
2007-05-09 13:44:00,0.73575,0.73575,0.73575,0.73575,8000000.0
2007-05-09 13:45:00,0.7358,0.7358,0.7357,0.7357,300399994.0
2007-05-09 13:46:00,0.7357,0.736,0.73565,0.736,1105600015.0
2007-05-09 13:47:00,0.736,0.736,0.736,0.736,124900003.0
2007-05-09 13:48:00,0.736,0.736,0.7358,0.736,1402900002.0
2007-05-09 13:49:00,0.73595,0.7361,0.73595,0.7361,506400000.0
2007-05-09 13:50:00,0.7361,0.7362,0.7361,0.7362,113200000.0
2007-05-09 13:51:00,0.7362,0.7364,0.7362,0.7362,1220000009.0
2007-05-09 13:52:00,0.7362,0.7362,0.7362,0.7362,12000000.0
2007-05-09 13:53:00,0.73615,0.73615,0.7361,0.7361,182100000.0
2007-05-09 13:54:00,0.7361,0.7361,0.736,0.736,212499999.0
2007-05-09 13:55:00,0.736,0.736,0.736,0.736,79700001.0
2007-05-09 13:56:00,0.736,0.736,0.736,0.736,12400000.0
2007-05-09 13:57:00,0.736,0.736,0.736,0.736,9300000.0
2007-05-09 13:58:00,0.736,0.736,0.7359,0.736,650899999.0
2007-05-09 13:59:00,0.736,0.736,0.736,0.736,80099998.0
2007-05-09 14:00:00,0.736,0.7361,0.736,0.7361,62399998.0
2007-05-09 14:01:00,0.736,0.7361,0.73595,0.7361,550300001.0
2007-05-09 14:02:00,0.73605,0.7361,0.73605,0.7361,82799999.0
2007-05-09 14:03:00,0.7361,0.7361,0.73605,0.73605,64299999.0
2007-05-09 14:04:00,0.7361,0.7361,0.7359,0.736,272400003.0
2007-05-09 14:05:00,0.736,0.736,0.736,0.736,240899999.0
2007-05-09 14:06:00,0.736,0.736,0.73595,0.73595,41100000.0
2007-05-09 14:07:00,0.736,0.7361,0.736,0.7361,422400006.0
2007-05-09 14:08:00,0.7361,0.7364,0.736,0.7363,975700006.0
2007-05-09 14:09:00,0.7363,0.7363,0.7363,0.7363,617000001.0
2007-05-09 14:10:00,0.7363,0.7363,0.73615,0.73615,53600000.0
2007-05-09 14:11:00,0.7362,0.7362,0.73605,0.73615,553100004.0
2007-05-09 14:12:00,0.7362,0.7362,0.73615,0.73615,409400012.0
2007-05-09 14:13:00,0.73589,0.73593,0.73576,0.73584,161000001.0
2007-05-09 14:14:00,0.7362,0.7363,0.7362,0.7363,413499994.0
2007-05-09 14:15:00,0.7363,0.73635,0.73625,0.73635,158299999.0
2007-05-09 14:16:00,0.73635,0.7364,0.7362,0.7362,800199994.0
2007-05-09 14:17:00,0.7362,0.7362,0.73605,0.7362,491300004.0
2007-05-09 14:18:00,0.7362,0.7362,0.736,0.7361,214900001.0
2007-05-09 14:19:00,0.7361,0.7362,0.7359,0.7361,733599999.0
2007-05-09 14:20:00,0.7361,0.7361,0.7361,0.7361,55599998.0
2007-05-09 14:21:00,0.7361,0.7361,0.7361,0.7361,44800000.0
2007-05-09 14:22:00,0.7361,0.7361,0.73595,0.73595,119800000.0
2007-05-09 14:23:00,0.73595,0.736,0.73595,0.736,123100000.0
2007-05-09 14:24:00,0.73576,0.73587,0.73559,0.7358,262400004.0
2007-05-09 14:25:00,0.736,0.7361,0.7359,0.736,321300005.0
2007-05-09 14:26:00,0.736,0.7361,0.7359,0.7361,547600001.0
2007-05-09 14:27:00,0.736,0.7361,0.736,0.7361,137600002.0
2007-05-09 14:28:00,0.7361,0.7361,0.7361,0.7361,4800000.0
2007-05-09 14:29:00,0.7361,0.7361,0.736,0.736,323499994.0
2007-05-09 14:30:00,0.736,0.736,0.7359,0.736,167799999.0
2007-05-09 14:31:00,0.736,0.7362,0.73595,0.7362,157000001.0
2007-05-09 14:32:00,0.7362,0.7364,0.73615,0.7363,738600002.0
2007-05-09 14:33:00,0.7363,0.7363,0.73625,0.73625,51100000.0
2007-05-09 14:34:00,0.7362,0.7363,0.73605,0.7362,340199998.0
2007-05-09 14:35:00,0.7362,0.7363,0.7361,0.7362,484800001.0
2007-05-09 14:36:00,0.7362,0.7362,0.73615,0.7362,108299997.0
2007-05-09 14:37:00,0.7362,0.7363,0.73615,0.73625,159099999.0
2007-05-09 14:38:00,0.7358,0.73616,0.7356,0.73607,556699995.0
2007-05-09 14:39:00,0.73593,0.73595,0.73584,0.7359,227900001.0
2007-05-09 14:40:00,0.73625,0.7363,0.7362,0.7362,371200002.0
2007-05-09 14:41:00,0.7362,0.7362,0.7361,0.7362,271400002.0
2007-05-09 14:42:00,0.7362,0.7363,0.7362,0.7362,165600000.0
2007-05-09 14:43:00,0.7362,0.7362,0.7362,0.7362,46200000.0
2007-05-09 14:44:00,0.7362,0.7362,0.7361,0.7361,143199999.0
2007-05-09 14:45:00,0.7361,0.7361,0.73585,0.736,332499999.0
2007-05-09 14:46:00,0.736,0.7361,0.736,0.7361,76600000.0
2007-05-09 14:47:00,0.7361,0.7362,0.73605,0.73615,268600000.0
2007-05-09 14:48:00,0.73615,0.7362,0.736,0.736,451399999.0
2007-05-09 14:49:00,0.736,0.736,0.73585,0.7359,525099999.0
2007-05-09 14:50:00,0.7359,0.7362,0.7359,0.73615,568900002.0
2007-05-09 14:51:00,0.7362,0.7362,0.736,0.736,285100001.0
2007-05-09 14:52:00,0.736,0.7362,0.736,0.7361,567600005.0
2007-05-09 14:53:00,0.7358,0.7361,0.7358,0.7361,989599994.0
2007-05-09 14:54:00,0.736,0.736,0.7358,0.7359,947499999.0
2007-05-09 14:55:00,0.7359,0.736,0.73585,0.736,648700000.0
2007-05-09 14:56:00,0.736,0.736,0.7359,0.736,861100001.0
2007-05-09 14:57:00,0.736,0.736,0.7358,0.7359,613700006.0
2007-05-09 14:58:00,0.7358,0.7359,0.7358,0.7358,604199994.0
2007-05-09 14:59:00,0.7358,0.736,0.7358,0.736,563700002.0
2007-05-09 15:00:00,0.736,0.7361,0.7359,0.736,737299988.0
2007-05-09 15:01:00,0.736,0.736,0.7359,0.736,1380499993.0
2007-05-09 15:02:00,0.736,0.7361,0.736,0.736,782600005.0
2007-05-09 15:03:00,0.736,0.7362,0.736,0.7361,1853699996.0
2007-05-09 15:04:00,0.73605,0.7363,0.73605,0.7362,1883699994.0
2007-05-09 15:05:00,0.7362,0.7365,0.7362,0.7364,1703300008.0
2007-05-09 15:06:00,0.7365,0.7366,0.7362,0.73635,831899997.0
2007-05-09 15:07:00,0.7364,0.7364,0.73595,0.7362,932300007.0
2007-05-09 15:08:00,0.7362,0.7362,0.73595,0.7362,1390600009.0
2007-05-09 15:09:00,0.7362,0.7363,0.7361,0.7361,1419200004.0
2007-05-09 15:10:00,0.7361,0.7362,0.73595,0.73595,736899996.0
2007-05-09 15:11:00,0.73595,0.736,0.73595,0.736,173800004.0
2007-05-09 15:12:00,0.736,0.736,0.7358,0.7358,1369800016.0
2007-05-09 15:13:00,0.736,0.736,0.7358,0.7358,1077900021.0
2007-05-09 15:14:00,0.7358,0.7361,0.7358,0.736,822700003.0
2007-05-09 15:15:00,0.736,0.7364,0.736,0.7362,991099999.0
2007-05-09 15:16:00,0.73615,0.7363,0.73585,0.7363,936799990.0
2007-05-09 15:17:00,0.7363,0.7363,0.73605,0.7362,987000009.0
2007-05-09 15:18:00,0.73615,0.7362,0.736,0.7361,803199999.0
2007-05-09 15:19:00,0.7361,0.7361,0.7356,0.73565,2140200003.0
2007-05-09 15:20:00,0.73565,0.7358,0.73555,0.7356,898500000.0
2007-05-09 15:21:00,0.73555,0.7357,0.7355,0.7357,1946299999.0
2007-05-09 15:22:00,0.7357,0.7362,0.7357,0.7361,1495499995.0
2007-05-09 15:23:00,0.7361,0.7363,0.736,0.7362,1955299983.0
2007-05-09 15:24:00,0.7362,0.7362,0.7361,0.7362,671899999.0
2007-05-09 15:25:00,0.73615,0.7362,0.73605,0.73615,742999998.0
2007-05-09 15:26:00,0.7362,0.7362,0.736,0.736,550599990.0
2007-05-09 15:27:00,0.736,0.7363,0.736,0.7362,1079199990.0
2007-05-09 15:28:00,0.73615,0.7363,0.73615,0.73625,146699997.0
2007-05-09 15:29:00,0.73625,0.73625,0.73625,0.73625,4000000.0
2007-05-09 15:30:00,0.73625,0.7363,0.7362,0.7363,372000001.0
2007-05-09 15:31:00,0.7363,0.7363,0.7363,0.7363,517499998.0
2007-05-09 15:32:00,0.7363,0.7364,0.7363,0.7364,636100000.0
2007-05-09 15:33:00,0.7364,0.7366,0.7363,0.7364,665599997.0
2007-05-09 15:34:00,0.7364,0.7365,0.7364,0.7364,986300001.0
2007-05-09 15:35:00,0.7364,0.7364,0.73625,0.7363,1093599998.0
2007-05-09 15:36:00,0.7363,0.7363,0.73625,0.7363,497700001.0
2007-05-09 15:37:00,0.7363,0.7366,0.73625,0.7364,244300000.0
2007-05-09 15:38:00,0.7364,0.7366,0.7363,0.7364,656799998.0
2007-05-09 15:39:00,0.7364,0.7364,0.7363,0.7363,353100000.0
2007-05-09 15:40:00,0.7363,0.7364,0.7361,0.7364,497700002.0
2007-05-09 15:41:00,0.7361,0.7363,0.7357,0.7359,1413400010.0
2007-05-09 15:42:00,0.7359,0.736,0.7359,0.736,1413400010.0
2007-05-09 15:43:00,0.736,0.7362,0.736,0.7361,335200001.0
2007-05-09 15:44:00,0.7361,0.7361,0.7359,0.7359,373800004.0
2007-05-09 15:45:00,0.7359,0.7361,0.73585,0.7361,589899998.0
2007-05-09 15:46:00,0.7361,0.7361,0.736,0.7361,492200000.0
2007-05-09 15:47:00,0.7361,0.7361,0.73585,0.736,800299995.0
2007-05-09 15:48:00,0.736,0.7361,0.73585,0.7359,1037199999.0
2007-05-09 15:49:00,0.73585,0.7359,0.73575,0.7358,645499992.0
2007-05-09 15:50:00,0.7358,0.7359,0.7352,0.7352,1715099997.0
2007-05-09 15:51:00,0.73545,0.7356,0.7354,0.7355,670600005.0
2007-05-09 15:52:00,0.7355,0.7356,0.73535,0.7355,1638099996.0
2007-05-09 15:53:00,0.7353,0.7354,0.7351,0.7354,777000008.0
2007-05-09 15:54:00,0.7355,0.7355,0.7354,0.7355,777000008.0
2007-05-09 15:55:00,0.73545,0.7357,0.73545,0.7357,1276000001.0
2007-05-09 15:56:00,0.7357,0.7358,0.73555,0.7357,760400003.0
2007-05-09 15:57:00,0.7357,0.7357,0.7355,0.7356,890899999.0
2007-05-09 15:58:00,0.7356,0.736,0.7356,0.736,1611100004.0
2007-05-09 15:59:00,0.7359,0.7363,0.7358,0.7363,1479800010.0
2007-05-09 16:00:00,0.7362,0.7362,0.7358,0.7359,453700004.0
2007-05-09 16:01:00,0.736,0.736,0.73595,0.736,453700004.0
2007-05-09 16:02:00,0.736,0.736,0.73585,0.73585,1218599999.0
2007-05-09 16:03:00,0.73585,0.736,0.73575,0.7359,1500700000.0
2007-05-09 16:04:00,0.7359,0.736,0.73575,0.7359,804299994.0
2007-05-09 16:05:00,0.7359,0.7359,0.7355,0.73565,1289500004.0
2007-05-09 16:06:00,0.7356,0.7357,0.7354,0.7356,1583399992.0
2007-05-09 16:07:00,0.7356,0.7357,0.7354,0.7354,2092900003.0
2007-05-09 16:08:00,0.7354,0.7355,0.73535,0.7355,910000002.0
2007-05-09 16:09:00,0.7355,0.7356,0.73535,0.7355,789399997.0
2007-05-09 16:10:00,0.7355,0.7356,0.7355,0.7356,274700000.0
2007-05-09 16:11:00,0.7356,0.7359,0.7356,0.7357,1598699998.0
2007-05-09 16:12:00,0.7357,0.7358,0.7355,0.7355,1277200001.0
2007-05-09 16:13:00,0.7356,0.7356,0.7354,0.7355,741500008.0
2007-05-09 16:14:00,0.7355,0.7356,0.7355,0.7356,383400006.0
2007-05-09 16:15:00,0.7356,0.7357,0.7354,0.7356,481400000.0
2007-05-09 16:16:00,0.7356,0.7357,0.7355,0.7355,660900000.0
2007-05-09 16:17:00,0.7355,0.7355,0.7353,0.7353,934500000.0
2007-05-09 16:18:00,0.7352,0.7354,0.73515,0.7353,1792100005.0
2007-05-09 16:19:00,0.7353,0.7355,0.7353,0.7354,356400003.0
2007-05-09 16:20:00,0.7354,0.7355,0.7353,0.7353,921700002.0
2007-05-09 16:21:00,0.7353,0.7354,0.7353,0.7353,970700003.0
2007-05-09 16:22:00,0.7352,0.7353,0.7351,0.7352,1114800008.0
2007-05-09 16:23:00,0.7352,0.7353,0.7352,0.7353,1114800008.0
2007-05-09 16:24:00,0.7353,0.7356,0.7351,0.7352,1789500008.0
2007-05-09 16:25:00,0.7353,0.7354,0.7352,0.7352,1789500008.0
2007-05-09 16:26:00,0.7352,0.7352,0.7351,0.73515,399999998.0
2007-05-09 16:27:00,0.7352,0.7352,0.73505,0.7352,1992700004.0
2007-05-09 16:28:00,0.7352,0.7352,0.7352,0.7352,369799999.0
2007-05-09 16:29:00,0.7352,0.7354,0.7352,0.7354,786200000.0
2007-05-09 16:30:00,0.7354,0.7354,0.73515,0.73525,438299997.0
2007-05-09 16:31:00,0.7353,0.7354,0.7351,0.73515,2120300003.0
2007-05-09 16:32:00,0.73515,0.7352,0.73505,0.73505,506700002.0
2007-05-09 16:33:00,0.73505,0.7352,0.7348,0.73495,1880299988.0
2007-05-09 16:34:00,0.73495,0.735,0.7348,0.7349,1520600011.0
2007-05-09 16:35:00,0.7349,0.735,0.7347,0.7349,846000000.0
2007-05-09 16:36:00,0.7349,0.7352,0.73485,0.73495,1153999991.0
2007-05-09 16:37:00,0.735,0.7352,0.7349,0.7351,785100005.0
2007-05-09 16:38:00,0.7351,0.7352,0.7351,0.7351,644600001.0
2007-05-09 16:39:00,0.7351,0.7352,0.73495,0.73505,651399990.0
2007-05-09 16:40:00,0.7351,0.7352,0.73495,0.7351,735100003.0
2007-05-09 16:41:00,0.7351,0.7351,0.735,0.735,208099998.0
2007-05-09 16:42:00,0.735,0.735,0.73485,0.7349,828800003.0
2007-05-09 16:43:00,0.735,0.7351,0.7349,0.7349,1281600014.0
2007-05-09 16:44:00,0.735,0.7351,0.7349,0.73495,642300001.0
2007-05-09 16:45:00,0.735,0.735,0.735,0.735,128000000.0
2007-05-09 16:46:00,0.735,0.7351,0.735,0.73505,877499996.0
2007-05-09 16:47:00,0.7351,0.7352,0.7347,0.7348,1311500011.0
2007-05-09 16:48:00,0.7347,0.735,0.7347,0.7349,530599995.0
2007-05-09 16:49:00,0.7349,0.7351,0.7346,0.7346,530599995.0
2007-05-09 16:50:00,0.7346,0.7347,0.7346,0.73465,768099996.0
2007-05-09 16:51:00,0.7347,0.7347,0.73455,0.73465,421299994.0
2007-05-09 16:52:00,0.7347,0.7347,0.7347,0.7347,642299995.0
2007-05-09 16:53:00,0.7347,0.7347,0.7346,0.7347,1981799973.0
2007-05-09 16:54:00,0.7347,0.7348,0.73465,0.7347,200699998.0
2007-05-09 16:55:00,0.7348,0.735,0.7348,0.735,279199999.0
2007-05-09 16:56:00,0.735,0.7351,0.7349,0.735,1719799992.0
2007-05-09 16:57:00,0.73495,0.735,0.73475,0.7348,943399998.0
2007-05-09 16:58:00,0.73475,0.7348,0.73465,0.7347,996499988.0
2007-05-09 16:59:00,0.7346,0.7348,0.7344,0.7346,334600002.0
2007-05-09 17:00:00,0.7347,0.7347,0.7345,0.7346,334600002.0
2007-05-09 17:01:00,0.7347,0.7347,0.7346,0.7346,334600002.0
2007-05-09 17:02:00,0.7346,0.7348,0.7346,0.7348,823000007.0
2007-05-09 17:03:00,0.7349,0.735,0.7347,0.7349,679299997.0
2007-05-09 17:04:00,0.735,0.735,0.7348,0.7348,679299997.0
2007-05-09 17:05:00,0.7349,0.7349,0.7348,0.7348,679299997.0
2007-05-09 17:06:00,0.7348,0.7348,0.73455,0.73475,566800006.0
2007-05-09 17:07:00,0.7349,0.735,0.7346,0.7346,1327900004.0
2007-05-09 17:08:00,0.7348,0.735,0.7347,0.7349,1327900004.0
2007-05-09 17:09:00,0.7349,0.7349,0.7349,0.7349,52200000.0
2007-05-09 17:10:00,0.7349,0.7349,0.7349,0.7349,107900000.0
2007-05-09 17:11:00,0.7349,0.7349,0.7349,0.7349,28200000.0
2007-05-09 17:12:00,0.7349,0.7351,0.7349,0.7351,446799999.0
2007-05-09 17:13:00,0.7351,0.7352,0.73505,0.7352,299200006.0
2007-05-09 17:14:00,0.7352,0.7352,0.7351,0.7352,244100000.0
2007-05-09 17:15:00,0.7352,0.7352,0.7351,0.7351,1013399996.0
2007-05-09 17:16:00,0.7351,0.7352,0.7351,0.7352,411499999.0
2007-05-09 17:17:00,0.7352,0.7352,0.7351,0.7351,325299996.0
2007-05-09 17:18:00,0.7351,0.7351,0.73505,0.7351,1204199994.0
2007-05-09 17:19:00,0.7351,0.7351,0.735,0.735,205000000.0
2007-05-09 17:20:00,0.735,0.7352,0.73475,0.735,1044900011.0
2007-05-09 17:21:00,0.73495,0.7352,0.7349,0.7352,371499998.0
2007-05-09 17:22:00,0.7352,0.7352,0.735,0.7351,613499999.0
2007-05-09 17:23:00,0.7351,0.7351,0.73485,0.735,674699999.0
2007-05-09 17:24:00,0.735,0.7351,0.735,0.7351,216200000.0
2007-05-09 17:25:00,0.7351,0.7351,0.73505,0.73505,515600014.0
2007-05-09 17:26:00,0.73505,0.7352,0.73505,0.7351,354700003.0
2007-05-09 17:27:00,0.7351,0.7352,0.7351,0.7352,87000002.0
2007-05-09 17:28:00,0.7348,0.73485,0.73462,0.73484,180000002.0
2007-05-09 17:29:00,0.7352,0.7352,0.7352,0.7352,9500000.0
2007-05-09 17:30:00,0.7352,0.7352,0.73495,0.7351,941799995.0
2007-05-09 17:31:00,0.7351,0.7351,0.735,0.735,184400000.0
2007-05-09 17:32:00,0.735,0.735,0.73475,0.7349,1833099993.0
2007-05-09 17:33:00,0.7349,0.735,0.7345,0.7346,912699999.0
2007-05-09 17:34:00,0.7346,0.7346,0.7345,0.7346,1130399996.0
2007-05-09 17:35:00,0.7346,0.7347,0.7346,0.7347,82299997.0
2007-05-09 17:36:00,0.73453,0.7346,0.7345,0.73455,506500007.0
2007-05-09 17:37:00,0.7347,0.7347,0.7346,0.7346,154799999.0
2007-05-09 17:38:00,0.73455,0.7346,0.73415,0.73415,1250500001.0
2007-05-09 17:39:00,0.7341,0.7341,0.7335,0.7339,573100003.0
2007-05-09 17:40:00,0.734,0.7342,0.7339,0.7342,573100003.0
2007-05-09 17:41:00,0.7342,0.73435,0.7342,0.73425,573100003.0
2007-05-09 17:42:00,0.73425,0.73425,0.7341,0.7341,35900000.0
2007-05-09 17:43:00,0.7341,0.7341,0.7339,0.7339,879999997.0
2007-05-09 17:44:00,0.7339,0.7339,0.7338,0.7338,809800003.0
2007-05-09 17:45:00,0.7338,0.734,0.7337,0.7338,1832700007.0
2007-05-09 17:46:00,0.7337,0.7337,0.7334,0.7335,283200005.0
2007-05-09 17:47:00,0.7337,0.7339,0.7337,0.7339,283200005.0
2007-05-09 17:48:00,0.7339,0.734,0.7339,0.734,190900000.0
2007-05-09 17:49:00,0.734,0.7341,0.7338,0.7339,813200004.0
2007-05-09 17:50:00,0.7339,0.7339,0.7339,0.7339,847800014.0
2007-05-09 17:51:00,0.7339,0.734,0.7339,0.734,1249299982.0
2007-05-09 17:52:00,0.734,0.734,0.73395,0.734,837599999.0
2007-05-09 17:53:00,0.734,0.7341,0.7339,0.7341,955600012.0
2007-05-09 17:54:00,0.7341,0.7341,0.7339,0.7341,455700001.0
2007-05-09 17:55:00,0.734,0.734,0.7339,0.73395,819799997.0
2007-05-09 17:56:00,0.734,0.734,0.734,0.734,139600003.0
2007-05-09 17:57:00,0.73395,0.7343,0.73395,0.7343,693999999.0
2007-05-09 17:58:00,0.7343,0.7343,0.7342,0.7342,578100001.0
2007-05-09 17:59:00,0.7342,0.7344,0.7342,0.7342,1900199998.0
2007-05-09 18:00:00,0.7342,0.7342,0.73415,0.7342,858900001.0
2007-05-09 18:01:00,0.73415,0.7342,0.73405,0.7342,689500003.0
2007-05-09 18:02:00,0.7342,0.7343,0.73415,0.73425,192899997.0
2007-05-09 18:03:00,0.7343,0.73445,0.7343,0.73445,234600001.0
2007-05-09 18:04:00,0.73445,0.7345,0.73445,0.73445,79200000.0
2007-05-09 18:05:00,0.73445,0.7345,0.73435,0.7344,119300001.0
2007-05-09 18:06:00,0.73445,0.73445,0.7343,0.7343,162200000.0
2007-05-09 18:07:00,0.7343,0.7344,0.7343,0.7344,275200001.0
2007-05-09 18:08:00,0.7344,0.7344,0.7344,0.7344,91200000.0
2007-05-09 18:09:00,0.7344,0.7344,0.73435,0.7344,111000000.0
2007-05-09 18:10:00,0.7344,0.7344,0.7344,0.7344,7200000.0
2007-05-09 18:11:00,0.7344,0.7346,0.7344,0.7346,319999998.0
2007-05-09 18:12:00,0.7346,0.7346,0.7346,0.7346,32400000.0
2007-05-09 18:13:00,0.7346,0.7346,0.7346,0.7346,388000002.0
2007-05-09 18:14:00,0.7346,0.7348,0.7346,0.7348,340799999.0
2007-05-09 18:15:00,0.7348,0.7348,0.7346,0.7346,323000003.0
2007-05-09 18:16:00,0.7346,0.7347,0.7346,0.7347,92700001.0
2007-05-09 18:17:00,0.73457,0.73457,0.73447,0.7345,292200002.0
2007-05-09 18:18:00,0.7347,0.7347,0.7343,0.7345,301499997.0
2007-05-09 18:19:00,0.7345,0.7346,0.7345,0.7346,243199995.0
2007-05-09 18:20:00,0.7346,0.7346,0.7341,0.7344,648199997.0
2007-05-09 18:21:00,0.73435,0.7345,0.73435,0.73445,190300000.0
2007-05-09 18:22:00,0.73418,0.73418,0.73391,0.7341,204600006.0
2007-05-09 18:23:00,0.7345,0.7346,0.7345,0.7346,263600001.0
2007-05-09 18:24:00,0.7346,0.7348,0.7344,0.7348,1599400004.0
2007-05-09 18:25:00,0.7348,0.7348,0.73475,0.7348,27300000.0
2007-05-09 18:26:00,0.7348,0.7348,0.7347,0.7348,188200000.0
2007-05-09 18:27:00,0.7348,0.7351,0.7348,0.73505,404100000.0
2007-05-09 18:28:00,0.735,0.7351,0.735,0.7351,332799998.0
2007-05-09 18:29:00,0.7351,0.7354,0.73505,0.7354,703200000.0
2007-05-09 18:30:00,0.7353,0.7355,0.73525,0.73535,799999999.0
2007-05-09 18:31:00,0.7354,0.7354,0.73525,0.73535,246600000.0
2007-05-09 18:32:00,0.73535,0.73535,0.73505,0.73505,761499999.0
2007-05-09 18:33:00,0.7351,0.7352,0.73495,0.7351,795900000.0
2007-05-09 18:34:00,0.7351,0.7352,0.735,0.7352,656999999.0
2007-05-09 18:35:00,0.7352,0.7352,0.7349,0.735,586999996.0
2007-05-09 18:36:00,0.735,0.7352,0.735,0.7352,63299998.0
2007-05-09 18:37:00,0.7352,0.7352,0.7351,0.7351,15200000.0
2007-05-09 18:38:00,0.7351,0.7352,0.7351,0.7351,279099999.0
2007-05-09 18:39:00,0.73505,0.7352,0.73505,0.7352,39100000.0
2007-05-09 18:40:00,0.7352,0.7352,0.7352,0.7352,77900000.0
2007-05-09 18:41:00,0.7351,0.7352,0.735,0.7352,399099997.0
2007-05-09 18:42:00,0.7349,0.73505,0.73483,0.73497,108300000.0
2007-05-09 18:43:00,0.73512,0.73512,0.73462,0.73462,120500001.0
2007-05-09 18:44:00,0.73469,0.73484,0.73469,0.73481,103900000.0
2007-05-09 18:45:00,0.7352,0.7352,0.7352,0.7352,4800000.0
2007-05-09 18:46:00,0.7352,0.7352,0.7351,0.7351,394500003.0
2007-05-09 18:47:00,0.7352,0.7352,0.7352,0.7352,188799999.0
2007-05-09 18:48:00,0.73497,0.73498,0.73472,0.73487,116399998.0
2007-05-09 18:49:00,0.7352,0.7352,0.7352,0.7352,168799999.0
2007-05-09 18:50:00,0.7352,0.7352,0.7351,0.7351,106299999.0
2007-05-09 18:51:00,0.7351,0.7351,0.7351,0.7351,34900002.0
2007-05-09 18:52:00,0.7351,0.7352,0.7351,0.7352,35400000.0
2007-05-09 18:53:00,0.73489,0.73489,0.73467,0.73482,170099998.0
2007-05-09 18:54:00,0.7352,0.7352,0.73505,0.73505,191500000.0
2007-05-09 18:55:00,0.7351,0.7351,0.7351,0.7351,47400002.0
2007-05-09 18:56:00,0.7347,0.73475,0.73449,0.73466,157300001.0
2007-05-09 18:57:00,0.73507,0.73507,0.73492,0.73495,73900001.0
2007-05-09 18:58:00,0.7351,0.7353,0.7351,0.7353,81600001.0
2007-05-09 18:59:00,0.73525,0.73525,0.73525,0.73525,6400000.0
2007-05-09 19:00:00,0.7353,0.7354,0.7353,0.7354,141300000.0
2007-05-09 19:01:00,0.7354,0.7354,0.7353,0.7353,54300000.0
2007-05-09 19:02:00,0.7353,0.7353,0.73525,0.73525,96800000.0
2007-05-09 19:03:00,0.73497,0.73519,0.73497,0.73497,83100001.0
2007-05-09 19:04:00,0.73488,0.73531,0.73475,0.73531,120200001.0
2007-05-09 19:05:00,0.73535,0.73535,0.73507,0.73519,221399998.0
2007-05-09 19:06:00,0.7353,0.7353,0.73525,0.73525,13600000.0
2007-05-09 19:07:00,0.7353,0.7353,0.7353,0.7353,2400000.0
2007-05-09 19:08:00,0.7353,0.7353,0.7352,0.7353,99800001.0
2007-05-09 19:09:00,0.7353,0.7354,0.7353,0.7354,225199998.0
2007-05-09 19:10:00,0.7353,0.7354,0.73525,0.7354,463399997.0
2007-05-09 19:11:00,0.7354,0.7354,0.7354,0.7354,49000000.0
2007-05-09 19:12:00,0.73537,0.73537,0.73493,0.735,73899999.0
2007-05-09 19:13:00,0.7354,0.7354,0.7352,0.73525,357899997.0
2007-05-09 19:14:00,0.73502,0.73517,0.73473,0.73473,110400000.0
2007-05-09 19:15:00,0.7353,0.7353,0.73525,0.73525,16000000.0
2007-05-09 19:16:00,0.7353,0.7353,0.7353,0.7353,8800000.0
2007-05-09 19:17:00,0.7353,0.7353,0.7353,0.7353,109599998.0
2007-05-09 19:18:00,0.7353,0.7353,0.7353,0.7353,115100000.0
2007-05-09 19:19:00,0.7353,0.7353,0.7353,0.7353,4400000.0
2007-05-09 19:20:00,0.7353,0.7353,0.7352,0.7353,277700002.0
2007-05-09 19:21:00,0.7353,0.7353,0.7352,0.7352,280700003.0
2007-05-09 19:22:00,0.7352,0.7353,0.73515,0.73515,96600000.0
2007-05-09 19:23:00,0.73466,0.73494,0.73463,0.73467,279500002.0
2007-05-09 19:24:00,0.7352,0.7352,0.7351,0.7351,73600000.0
2007-05-09 19:25:00,0.73492,0.73515,0.73478,0.73499,139300000.0
2007-05-09 19:26:00,0.7351,0.7351,0.7351,0.7351,7200000.0
2007-05-09 19:27:00,0.7351,0.7351,0.73495,0.73495,102199999.0
2007-05-09 19:28:00,0.735,0.7351,0.7349,0.73505,299699998.0
2007-05-09 19:29:00,0.7351,0.7351,0.7351,0.7351,260199998.0
2007-05-09 19:30:00,0.7351,0.7351,0.7351,0.7351,78199999.0
2007-05-09 19:31:00,0.73472,0.7349,0.7345,0.73488,42000000.0
2007-05-09 19:32:00,0.73501,0.73501,0.73453,0.73476,140499999.0
2007-05-09 19:33:00,0.73477,0.73499,0.73477,0.73488,47999999.0
2007-05-09 19:34:00,0.7351,0.7351,0.735,0.73505,319900002.0
2007-05-09 19:35:00,0.73467,0.73485,0.73461,0.73478,151700006.0
2007-05-09 19:36:00,0.7351,0.7351,0.735,0.7351,249300000.0
2007-05-09 19:37:00,0.7351,0.7351,0.7351,0.7351,115200000.0
2007-05-09 19:38:00,0.7351,0.7351,0.735,0.7351,516399997.0
2007-05-09 19:39:00,0.7351,0.7352,0.7351,0.7352,132599999.0
2007-05-09 19:40:00,0.7351,0.7352,0.7351,0.7351,139600000.0
2007-05-09 19:41:00,0.7351,0.7352,0.735,0.735,1485800012.0
2007-05-09 19:42:00,0.735,0.735,0.7346,0.73475,1475299990.0
2007-05-09 19:43:00,0.7348,0.7349,0.7346,0.7349,353099998.0
2007-05-09 19:44:00,0.7349,0.7351,0.7347,0.7349,832200001.0
2007-05-09 19:45:00,0.7349,0.735,0.7349,0.7349,430600001.0
2007-05-09 19:46:00,0.7349,0.7349,0.7349,0.7349,101400000.0
2007-05-09 19:47:00,0.7348,0.7349,0.7348,0.7349,226699997.0
2007-05-09 19:48:00,0.7349,0.7349,0.7349,0.7349,30100000.0
2007-05-09 19:49:00,0.7349,0.7349,0.7349,0.7349,60899999.0
2007-05-09 19:50:00,0.7349,0.7349,0.7349,0.7349,22200001.0
2007-05-09 19:51:00,0.7349,0.7349,0.7349,0.7349,248999998.0
2007-05-09 19:52:00,0.7347,0.73472,0.73462,0.73465,89299999.0
2007-05-09 19:53:00,0.7347,0.73483,0.73443,0.73483,90999998.0
2007-05-09 19:54:00,0.7348,0.7349,0.7348,0.7349,158900002.0
2007-05-09 19:55:00,0.7349,0.7349,0.7349,0.7349,80700000.0
2007-05-09 19:56:00,0.7349,0.7349,0.7349,0.7349,15100000.0
2007-05-09 19:57:00,0.7349,0.7349,0.73485,0.7349,185200001.0
2007-05-09 19:58:00,0.7349,0.7351,0.7349,0.7351,477300001.0
2007-05-09 19:59:00,0.73468,0.73486,0.73441,0.73486,358800000.0
2007-05-09 20:00:00,0.7352,0.7352,0.73505,0.7352,232100000.0
2007-05-09 20:01:00,0.7352,0.7352,0.73505,0.7351,347400001.0
2007-05-09 20:02:00,0.7351,0.7352,0.7351,0.7352,89700001.0
2007-05-09 20:03:00,0.73478,0.73499,0.73471,0.73495,50400000.0
2007-05-09 20:04:00,0.7352,0.7352,0.735,0.735,207000002.0
2007-05-09 20:05:00,0.7348,0.73495,0.73463,0.73481,103000001.0
2007-05-09 20:06:00,0.7351,0.7351,0.7351,0.7351,166600003.0
2007-05-09 20:07:00,0.7351,0.7351,0.7351,0.7351,100500003.0
2007-05-09 20:08:00,0.7351,0.7352,0.73505,0.73515,351800001.0
2007-05-09 20:09:00,0.73515,0.7353,0.73505,0.7352,359199999.0
2007-05-09 20:10:00,0.7352,0.7353,0.7352,0.7353,101900002.0
2007-05-09 20:11:00,0.7353,0.7353,0.7351,0.7351,305800001.0
2007-05-09 20:12:00,0.7351,0.7353,0.73505,0.73515,285699998.0
2007-05-09 20:13:00,0.7352,0.7354,0.735,0.7354,166600000.0
2007-05-09 20:14:00,0.7354,0.7354,0.7348,0.7351,150000000.0
2007-05-09 20:15:00,0.735,0.735,0.7336,0.7342,536499999.0
2007-05-09 20:16:00,0.7342,0.7345,0.7342,0.7344,501800001.0
2007-05-09 20:17:00,0.7344,0.7346,0.7343,0.7344,334300000.0
2007-05-09 20:18:00,0.7345,0.7346,0.7333,0.7339,701900003.0
2007-05-09 20:19:00,0.7336,0.7338,0.7333,0.7337,730899995.0
2007-05-09 20:20:00,0.7338,0.7347,0.7338,0.73465,796200001.0
2007-05-09 20:21:00,0.7345,0.7351,0.7345,0.7351,460599997.0
2007-05-09 20:22:00,0.7351,0.7353,0.73495,0.7353,443000003.0
2007-05-09 20:23:00,0.7352,0.7352,0.7343,0.7345,915100002.0
2007-05-09 20:24:00,0.7345,0.7346,0.7344,0.7346,467200000.0
2007-05-09 20:25:00,0.7346,0.7348,0.7346,0.7348,216500001.0
2007-05-09 20:26:00,0.7348,0.7348,0.73445,0.7346,918499999.0
2007-05-09 20:27:00,0.73455,0.7347,0.7345,0.7347,599199996.0
2007-05-09 20:28:00,0.7346,0.7346,0.7346,0.7346,238900000.0
2007-05-09 20:29:00,0.7346,0.7348,0.73445,0.7348,601399996.0
2007-05-09 20:30:00,0.7347,0.73585,0.7347,0.73495,808300004.0
2007-05-09 20:31:00,0.735,0.7351,0.7347,0.7349,374000003.0
2007-05-09 20:32:00,0.7349,0.7349,0.7343,0.7344,1019000003.0
2007-05-09 20:33:00,0.7344,0.7349,0.7343,0.7348,623399996.0
2007-05-09 20:34:00,0.7348,0.7348,0.7347,0.7348,463100004.0
2007-05-09 20:35:00,0.7348,0.7351,0.7347,0.7351,269799999.0
2007-05-09 20:36:00,0.7351,0.7351,0.7345,0.7345,347299999.0
2007-05-09 20:37:00,0.7346,0.7348,0.7345,0.7346,1385700011.0
2007-05-09 20:38:00,0.7346,0.735,0.7346,0.735,351799998.0
2007-05-09 20:39:00,0.735,0.735,0.7346,0.7346,553800001.0
2007-05-09 20:40:00,0.7346,0.7346,0.73455,0.7346,351199996.0
2007-05-09 20:41:00,0.7346,0.7346,0.73445,0.7345,574999999.0
2007-05-09 20:42:00,0.7345,0.7345,0.73415,0.73415,297900001.0
2007-05-09 20:43:00,0.7342,0.7346,0.7342,0.7345,865500000.0
2007-05-09 20:44:00,0.7345,0.7345,0.7345,0.7345,201200000.0
2007-05-09 20:45:00,0.7345,0.7345,0.7344,0.7344,486200001.0
2007-05-09 20:46:00,0.7344,0.7345,0.7342,0.7342,643699994.0
2007-05-09 20:47:00,0.7342,0.7343,0.7342,0.7342,320800001.0
2007-05-09 20:48:00,0.7342,0.7347,0.7342,0.7343,1164600007.0
2007-05-09 20:49:00,0.7344,0.7346,0.7342,0.7346,670899997.0
2007-05-09 20:50:00,0.7346,0.7348,0.7343,0.7348,529500002.0
2007-05-09 20:51:00,0.7348,0.7348,0.7344,0.7346,801600004.0
2007-05-09 20:52:00,0.7346,0.7346,0.7346,0.7346,83800000.0
2007-05-09 20:53:00,0.7346,0.7346,0.7345,0.7346,170700000.0
2007-05-09 20:54:00,0.7346,0.7347,0.7345,0.7346,503800003.0
2007-05-09 20:55:00,0.7346,0.7346,0.7344,0.7345,470200002.0
2007-05-09 20:56:00,0.7345,0.7345,0.7344,0.7345,481000000.0
2007-05-09 20:57:00,0.7345,0.7345,0.73395,0.7341,666099999.0
2007-05-09 20:58:00,0.7341,0.7341,0.73395,0.7341,430300000.0
2007-05-09 20:59:00,0.7341,0.7341,0.7339,0.7339,42600000.0
2007-05-09 21:00:00,0.7339,0.7341,0.7339,0.7341,139900000.0
2007-05-09 21:01:00,0.7341,0.7344,0.7341,0.7343,64400000.0
2007-05-09 21:02:00,0.7342,0.7342,0.7341,0.7342,222500000.0
2007-05-09 21:03:00,0.73413,0.73413,0.7338,0.73395,260099993.0
2007-05-09 21:04:00,0.7342,0.7343,0.7342,0.7343,26300000.0
2007-05-09 21:05:00,0.7343,0.7345,0.7342,0.7342,278500001.0
2007-05-09 21:06:00,0.7342,0.7343,0.7342,0.7342,259999999.0
2007-05-09 21:07:00,0.7342,0.7342,0.7342,0.7342,71500000.0
2007-05-09 21:08:00,0.7342,0.7342,0.7342,0.7342,63800000.0
2007-05-09 21:09:00,0.7343,0.7344,0.7343,0.7344,21600000.0
2007-05-09 21:10:00,0.7344,0.7345,0.7344,0.7345,48000000.0
2007-05-09 21:11:00,0.7345,0.7347,0.7345,0.7345,296900000.0
2007-05-09 21:12:00,0.7345,0.7345,0.7345,0.7345,10400000.0
2007-05-09 21:13:00,0.7345,0.7345,0.7343,0.7343,147000000.0
2007-05-09 21:14:00,0.7344,0.7344,0.7344,0.7344,9600000.0
2007-05-09 21:15:00,0.7344,0.7345,0.7344,0.7344,239800002.0
2007-05-09 21:16:00,0.7344,0.7344,0.7343,0.7343,93600000.0
2007-05-09 21:17:00,0.7344,0.7344,0.7344,0.7344,4800000.0
2007-05-09 21:18:00,0.7344,0.7344,0.7344,0.7344,8800000.0
2007-05-09 21:19:00,0.7344,0.7345,0.7342,0.7345,188200000.0
2007-05-09 21:20:00,0.7345,0.7345,0.7343,0.7344,285900000.0
2007-05-09 21:21:00,0.7344,0.7344,0.7343,0.7343,49600000.0
2007-05-09 21:22:00,0.7343,0.7343,0.7341,0.7341,205000003.0
2007-05-09 21:23:00,0.7341,0.7341,0.7337,0.7338,252200000.0
2007-05-09 21:24:00,0.7337,0.7338,0.7336,0.7336,196700000.0
2007-05-09 21:25:00,0.7336,0.7337,0.7335,0.7337,160200000.0
2007-05-09 21:26:00,0.7336,0.7337,0.7336,0.7336,35600000.0
2007-05-09 21:27:00,0.7336,0.7337,0.7336,0.7336,115200000.0
2007-05-09 21:28:00,0.73337,0.73367,0.7333,0.73345,214300002.0
2007-05-09 21:29:00,0.7335,0.7336,0.7335,0.7335,88800000.0
2007-05-09 21:30:00,0.7336,0.7336,0.7336,0.7336,36800000.0
2007-05-09 21:31:00,0.7337,0.7337,0.7337,0.7337,28500000.0
2007-05-09 21:32:00,0.73344,0.73352,0.73341,0.73342,153499997.0
2007-05-09 21:33:00,0.7337,0.734,0.7337,0.7339,167599998.0
2007-05-09 21:34:00,0.7339,0.734,0.7338,0.7339,147000001.0
2007-05-09 21:35:00,0.7338,0.7338,0.7337,0.7337,99100000.0
2007-05-09 21:36:00,0.7337,0.7337,0.7337,0.7337,21600000.0
2007-05-09 21:37:00,0.7337,0.7337,0.7337,0.7337,20000000.0
2007-05-09 21:38:00,0.7337,0.7338,0.7337,0.7338,58200000.0
2007-05-09 21:39:00,0.73346,0.73357,0.73341,0.73357,112300001.0
2007-05-09 21:40:00,0.7337,0.7337,0.7336,0.7336,101800000.0
2007-05-09 21:41:00,0.7336,0.7336,0.7333,0.7335,278300000.0
2007-05-09 21:42:00,0.7335,0.7336,0.7335,0.7336,59700000.0
2007-05-09 21:43:00,0.7336,0.7336,0.7336,0.7336,62900000.0
2007-05-09 21:44:00,0.7335,0.7336,0.7335,0.7336,58900000.0
2007-05-09 21:45:00,0.7336,0.7344,0.7335,0.7338,245800000.0
2007-05-09 21:46:00,0.7338,0.7338,0.7332,0.7333,321000001.0
2007-05-09 21:47:00,0.7334,0.7337,0.7333,0.7335,329800000.0
2007-05-09 21:48:00,0.7335,0.7335,0.7332,0.7332,123700000.0
2007-05-09 21:49:00,0.7333,0.7333,0.7331,0.7332,128700001.0
2007-05-09 21:50:00,0.7332,0.7333,0.7332,0.7333,93400000.0
2007-05-09 21:51:00,0.7332,0.7334,0.7332,0.7333,137700000.0
2007-05-09 21:52:00,0.7333,0.7334,0.7333,0.7333,147200001.0
2007-05-09 21:53:00,0.7334,0.7334,0.7333,0.7334,101100000.0
2007-05-09 21:54:00,0.7334,0.7334,0.7334,0.7334,68800000.0
2007-05-09 21:55:00,0.7334,0.7334,0.7333,0.7334,106700001.0
2007-05-09 21:56:00,0.7334,0.7338,0.7334,0.7337,166300000.0
2007-05-09 21:57:00,0.7336,0.7338,0.7336,0.7337,178000001.0
2007-05-09 21:58:00,0.73382,0.73386,0.73357,0.73363,118700000.0
2007-05-09 21:59:00,0.7339,0.7339,0.7338,0.7339,66900000.0
2007-05-09 22:00:00,0.734,0.734,0.734,0.734,91600000.0
2007-05-09 22:01:00,0.73379,0.73385,0.73369,0.73378,152100000.0
2007-05-09 22:02:00,0.734,0.734,0.7339,0.734,66100000.0
2007-05-09 22:03:00,0.734,0.734,0.7339,0.7339,24000000.0
2007-05-09 22:04:00,0.7339,0.734,0.7339,0.734,37600000.0
2007-05-09 22:05:00,0.7339,0.73393,0.73375,0.73375,88400002.0
2007-05-09 22:06:00,0.734,0.734,0.734,0.734,66800000.0
2007-05-09 22:07:00,0.7337,0.73388,0.7337,0.73378,208000000.0
2007-05-09 22:08:00,0.734,0.734,0.7338,0.7338,27900000.0
2007-05-09 22:09:00,0.7339,0.7339,0.7336,0.7337,39800000.0
2007-05-09 22:10:00,0.7337,0.7338,0.7336,0.7338,14000000.0
2007-05-09 22:11:00,0.7338,0.7338,0.7337,0.7338,43100000.0
2007-05-09 22:12:00,0.73394,0.73396,0.73356,0.73379,174500000.0
2007-05-09 22:13:00,0.7338,0.7338,0.7338,0.7338,8000000.0
2007-05-09 22:14:00,0.7338,0.7339,0.7338,0.7339,51200000.0
2007-05-09 22:15:00,0.734,0.734,0.7339,0.7339,63500000.0
2007-05-09 22:16:00,0.73374,0.73387,0.73365,0.73365,121000004.0
2007-05-09 22:17:00,0.734,0.734,0.7337,0.7337,112100000.0
2007-05-09 22:18:00,0.7338,0.7338,0.7338,0.7338,6500000.0
2007-05-09 22:19:00,0.7338,0.7338,0.7337,0.7337,50100000.0
2007-05-09 22:20:00,0.7338,0.7338,0.7338,0.7338,29800000.0
2007-05-09 22:21:00,0.7338,0.7338,0.7338,0.7338,14300000.0
2007-05-09 22:22:00,0.7338,0.7338,0.7338,0.7338,14300000.0
2007-05-09 22:23:00,0.7338,0.7338,0.7338,0.7338,42900000.0
2007-05-09 22:24:00,0.7337,0.7338,0.7337,0.7338,17500000.0
2007-05-09 22:25:00,0.7338,0.7338,0.7336,0.7336,54900000.0
2007-05-09 22:26:00,0.7337,0.7337,0.7337,0.7337,19100000.0
2007-05-09 22:27:00,0.7337,0.7338,0.7337,0.7337,77800000.0
2007-05-09 22:28:00,0.7337,0.7338,0.7337,0.7337,52600000.0
2007-05-09 22:29:00,0.7337,0.7337,0.7337,0.7337,10400000.0
2007-05-09 22:30:00,0.73365,0.73398,0.73365,0.73367,219400004.0
2007-05-09 22:31:00,0.7337,0.7337,0.7337,0.7337,97200000.0
2007-05-09 22:32:00,0.7336,0.7336,0.7335,0.7335,20700000.0
2007-05-09 22:33:00,0.7336,0.7336,0.7336,0.7336,39200000.0
2007-05-09 22:34:00,0.7336,0.7336,0.7336,0.7336,13800000.0
2007-05-09 22:35:00,0.7336,0.7336,0.7335,0.7335,31800000.0
2007-05-09 22:36:00,0.7337,0.7337,0.7337,0.7337,81100000.0
2007-05-09 22:37:00,0.7338,0.7338,0.7338,0.7338,43600000.0
2007-05-09 22:38:00,0.7338,0.734,0.7337,0.734,106000000.0
2007-05-09 22:39:00,0.734,0.734,0.7338,0.7339,74400000.0
2007-05-09 22:40:00,0.7339,0.7339,0.7339,0.7339,14400000.0
2007-05-09 22:41:00,0.734,0.7342,0.734,0.7341,69700000.0
2007-05-09 22:42:00,0.7341,0.7342,0.7339,0.7342,109900002.0
2007-05-09 22:43:00,0.7342,0.7342,0.7339,0.7339,111899998.0
2007-05-09 22:44:00,0.7339,0.73398,0.73372,0.73374,163200001.0
2007-05-09 22:45:00,0.73368,0.73369,0.73351,0.73367,113700000.0
2007-05-09 22:46:00,0.73374,0.73386,0.73374,0.7338,106499998.0
2007-05-09 22:47:00,0.7339,0.734,0.7339,0.734,25600000.0
2007-05-09 22:48:00,0.73359,0.73382,0.73356,0.73377,102200000.0
2007-05-09 22:49:00,0.73374,0.7341,0.73367,0.73367,340800002.0
2007-05-09 22:50:00,0.734,0.734,0.734,0.734,33400002.0
2007-05-09 22:51:00,0.73378,0.73425,0.73378,0.73395,247500001.0
2007-05-09 22:52:00,0.734,0.7341,0.734,0.7341,104100000.0
2007-05-09 22:53:00,0.7341,0.7345,0.7341,0.7341,156400001.0
2007-05-09 22:54:00,0.7342,0.7345,0.7342,0.7345,37500001.0
2007-05-09 22:55:00,0.7344,0.7344,0.7344,0.7344,1600000.0
2007-05-09 22:56:00,0.7339,0.73414,0.7339,0.73399,157100003.0
2007-05-09 22:57:00,0.7344,0.7344,0.7343,0.7343,22400000.0
2007-05-09 22:58:00,0.7344,0.7344,0.7343,0.7343,26400000.0
2007-05-09 22:59:00,0.7344,0.7344,0.7341,0.7342,108800001.0
2007-05-09 23:00:00,0.7339,0.73422,0.73377,0.73377,483700008.0
2007-05-09 23:01:00,0.73387,0.7343,0.73387,0.73403,201000002.0
2007-05-09 23:02:00,0.7339,0.73405,0.73374,0.73374,583100004.0
2007-05-09 23:03:00,0.73372,0.73405,0.73372,0.73399,438700001.0
2007-05-09 23:04:00,0.73394,0.73407,0.73394,0.73397,313900002.0
2007-05-09 23:05:00,0.7341,0.7342,0.7341,0.7342,22100000.0
2007-05-09 23:06:00,0.7342,0.7344,0.7342,0.7343,154500002.0
2007-05-09 23:07:00,0.73405,0.73412,0.73396,0.73411,218900000.0
2007-05-09 23:08:00,0.7343,0.7343,0.7343,0.7343,13600000.0
2007-05-09 23:09:00,0.73409,0.73411,0.73409,0.73411,26400000.0
2007-05-09 23:10:00,0.7343,0.7343,0.7343,0.7343,133800002.0
2007-05-09 23:11:00,0.73399,0.73438,0.73399,0.73419,163699999.0
2007-05-09 23:12:00,0.73415,0.73423,0.73414,0.73422,255999999.0
2007-05-09 23:13:00,0.7343,0.7344,0.7343,0.7344,91900000.0
2007-05-09 23:14:00,0.7343,0.7343,0.73416,0.73416,127200002.0
2007-05-09 23:15:00,0.7344,0.7345,0.7344,0.7345,198900002.0
2007-05-09 23:16:00,0.7345,0.7345,0.7345,0.7345,700000.0
2007-05-09 23:17:00,0.7345,0.7345,0.7345,0.7345,15100000.0
2007-05-09 23:18:00,0.7344,0.7344,0.7341,0.7341,145699998.0
2007-05-09 23:19:00,0.7341,0.7341,0.7336,0.7336,102100000.0
2007-05-09 23:20:00,0.7337,0.7338,0.7336,0.7336,60700000.0
2007-05-09 23:21:00,0.7337,0.7337,0.7336,0.7336,42300000.0
2007-05-09 23:22:00,0.73352,0.73362,0.73341,0.73347,354100000.0
2007-05-09 23:23:00,0.73344,0.73355,0.73338,0.73345,157900001.0
2007-05-09 23:24:00,0.7337,0.7337,0.7337,0.7337,11200000.0
2007-05-09 23:25:00,0.7335,0.73364,0.73346,0.73361,751700008.0
2007-05-09 23:26:00,0.7337,0.7338,0.7335,0.73375,407800000.0
2007-05-09 23:27:00,0.73375,0.73375,0.7333,0.73335,473900002.0
2007-05-09 23:28:00,0.73304,0.73322,0.73304,0.73306,194200000.0
2007-05-09 23:29:00,0.7335,0.7335,0.7331,0.7332,504299995.0
2007-05-09 23:30:00,0.7333,0.7333,0.7325,0.7327,875000003.0
2007-05-09 23:31:00,0.7327,0.7331,0.7327,0.7331,166399998.0
2007-05-09 23:32:00,0.7331,0.7331,0.7329,0.733,486600002.0
2007-05-09 23:33:00,0.733,0.7331,0.7329,0.7331,227900004.0
2007-05-09 23:34:00,0.7331,0.7331,0.7331,0.7331,70000000.0
2007-05-09 23:35:00,0.7331,0.7331,0.733,0.733,94200002.0
2007-05-09 23:36:00,0.733,0.7331,0.73295,0.7331,391800002.0
2007-05-09 23:37:00,0.73268,0.73283,0.73265,0.73278,60100001.0
2007-05-09 23:38:00,0.7331,0.7332,0.733,0.7332,364100000.0
2007-05-09 23:39:00,0.7332,0.7333,0.7332,0.7333,103000003.0
2007-05-09 23:40:00,0.7333,0.7333,0.7332,0.7332,136500000.0
2007-05-09 23:41:00,0.7333,0.7333,0.7333,0.7333,44200000.0
2007-05-09 23:42:00,0.7333,0.7333,0.7333,0.7333,6300000.0
2007-05-09 23:43:00,0.7333,0.7333,0.7332,0.7332,75899999.0
2007-05-09 23:44:00,0.7332,0.7332,0.7332,0.7332,25600000.0
2007-05-09 23:45:00,0.733,0.733,0.73279,0.73279,307800002.0
2007-05-09 23:46:00,0.7332,0.7332,0.7332,0.7332,88900000.0
2007-05-09 23:47:00,0.7332,0.7332,0.7331,0.7331,144800001.0
2007-05-09 23:48:00,0.7331,0.7331,0.733,0.7331,109400002.0
2007-05-09 23:49:00,0.7331,0.7331,0.7331,0.7331,900000.0
2007-05-09 23:50:00,0.73294,0.73296,0.73275,0.73275,92300001.0
2007-05-09 23:51:00,0.7331,0.7331,0.7331,0.7331,6300000.0
2007-05-09 23:52:00,0.7331,0.7332,0.7331,0.7332,214200001.0
2007-05-09 23:53:00,0.7332,0.7333,0.7332,0.7332,181699997.0
2007-05-09 23:54:00,0.7332,0.7332,0.733,0.733,444900005.0
2007-05-09 23:55:00,0.733,0.733,0.733,0.733,5400000.0
2007-05-09 23:56:00,0.733,0.733,0.7329,0.7329,43200001.0
2007-05-09 23:57:00,0.7329,0.7329,0.7329,0.7329,96800002.0
2007-05-09 23:58:00,0.7329,0.7329,0.73285,0.73285,146900000.0
2007-05-09 23:59:00,0.7329,0.7331,0.7329,0.7331,384200001.0
2007-05-10 00:00:00,0.733,0.7332,0.733,0.73315,106900001.0
2007-05-10 00:01:00,0.7332,0.7334,0.7331,0.7332,108500003.0
2007-05-10 00:02:00,0.7332,0.7332,0.73315,0.73315,8800000.0
2007-05-10 00:03:00,0.7332,0.7332,0.73305,0.73305,68400001.0
2007-05-10 00:04:00,0.73305,0.73315,0.73295,0.733,206299998.0
2007-05-10 00:05:00,0.7331,0.7332,0.7331,0.7332,79000000.0
2007-05-10 00:06:00,0.73306,0.73306,0.73267,0.73267,188699998.0
2007-05-10 00:07:00,0.7332,0.7332,0.7331,0.7332,98700000.0
2007-05-10 00:08:00,0.7332,0.7332,0.7331,0.7332,181199998.0
2007-05-10 00:09:00,0.7332,0.7332,0.73305,0.73305,73900000.0
2007-05-10 00:10:00,0.7331,0.7331,0.7331,0.7331,28800000.0
2007-05-10 00:11:00,0.73299,0.7331,0.73284,0.73298,168000001.0
2007-05-10 00:12:00,0.73294,0.73299,0.73281,0.73299,263900001.0
2007-05-10 00:13:00,0.7331,0.7331,0.7331,0.7331,33400002.0
2007-05-10 00:14:00,0.7331,0.7332,0.73305,0.73305,95600002.0
2007-05-10 00:15:00,0.7331,0.7333,0.7331,0.73315,133999999.0
2007-05-10 00:16:00,0.7332,0.7332,0.73295,0.733,171400000.0
2007-05-10 00:17:00,0.733,0.733,0.73295,0.73295,40000000.0
2007-05-10 00:18:00,0.733,0.733,0.733,0.733,16799999.0
2007-05-10 00:19:00,0.733,0.733,0.733,0.733,33599998.0
2007-05-10 00:20:00,0.73289,0.73301,0.7328,0.73287,377500004.0
2007-05-10 00:21:00,0.733,0.733,0.733,0.733,91199998.0
2007-05-10 00:22:00,0.733,0.733,0.733,0.733,120799997.0
2007-05-10 00:23:00,0.733,0.733,0.733,0.733,132000000.0
2007-05-10 00:24:00,0.733,0.733,0.733,0.733,147199994.0
2007-05-10 00:25:00,0.733,0.733,0.73285,0.733,676699994.0
2007-05-10 00:26:00,0.73295,0.7335,0.73295,0.73295,383700001.0
2007-05-10 00:27:00,0.73264,0.73282,0.73262,0.7328,526900001.0
2007-05-10 00:28:00,0.733,0.733,0.7329,0.733,338900001.0
2007-05-10 00:29:00,0.733,0.7334,0.73295,0.733,700900001.0
2007-05-10 00:30:00,0.733,0.7337,0.73295,0.733,1465200009.0
2007-05-10 00:31:00,0.7331,0.7333,0.7331,0.7333,275800003.0
2007-05-10 00:32:00,0.7333,0.7333,0.73305,0.7331,457800000.0
2007-05-10 00:33:00,0.73305,0.7331,0.73305,0.7331,54300001.0
2007-05-10 00:34:00,0.7331,0.7332,0.7331,0.7332,91800002.0
2007-05-10 00:35:00,0.7332,0.7332,0.7331,0.7331,117399998.0
2007-05-10 00:36:00,0.7331,0.7331,0.7331,0.7331,46200000.0
2007-05-10 00:37:00,0.7331,0.7332,0.7331,0.7332,98800002.0
2007-05-10 00:38:00,0.7332,0.7332,0.7328,0.7329,467599997.0
2007-05-10 00:39:00,0.7329,0.73335,0.7328,0.7329,753700004.0
2007-05-10 00:40:00,0.733,0.7335,0.733,0.7332,268400000.0
2007-05-10 00:41:00,0.7333,0.7335,0.7332,0.7333,609500001.0
2007-05-10 00:42:00,0.7333,0.7333,0.7332,0.7332,118800001.0
2007-05-10 00:43:00,0.7332,0.7333,0.7332,0.7332,131300000.0
2007-05-10 00:44:00,0.7332,0.7335,0.7332,0.7333,271200003.0
2007-05-10 00:45:00,0.7339,0.7353,0.7339,0.7342,878700000.0
2007-05-10 00:46:00,0.7342,0.7349,0.7342,0.7346,986400003.0
2007-05-10 00:47:00,0.7346,0.7346,0.7333,0.7339,1431099994.0
2007-05-10 00:48:00,0.7339,0.7344,0.7339,0.7341,915700004.0
2007-05-10 00:49:00,0.7341,0.7344,0.7339,0.7344,1685500000.0
2007-05-10 00:50:00,0.7344,0.7346,0.7344,0.7345,764400012.0
2007-05-10 00:51:00,0.7345,0.7346,0.7342,0.7342,1268200006.0
2007-05-10 00:52:00,0.7342,0.7343,0.7341,0.7342,1561099993.0
2007-05-10 00:53:00,0.7342,0.7342,0.7341,0.7341,386100000.0
2007-05-10 00:54:00,0.7341,0.7342,0.7336,0.73365,988700004.0
2007-05-10 00:55:00,0.7337,0.7337,0.7325,0.7326,1711599997.0
2007-05-10 00:56:00,0.7327,0.7329,0.7324,0.7324,740200001.0
2007-05-10 00:57:00,0.7325,0.733,0.7325,0.7327,740200001.0
2007-05-10 00:58:00,0.7327,0.7327,0.7325,0.7326,512900004.0
2007-05-10 00:59:00,0.7326,0.7327,0.7325,0.7327,634500006.0
2007-05-10 01:00:00,0.7327,0.7328,0.7324,0.7327,864100005.0
2007-05-10 01:01:00,0.7327,0.7327,0.7325,0.7326,670600001.0
2007-05-10 01:02:00,0.7326,0.7332,0.7326,0.73305,992400004.0
2007-05-10 01:03:00,0.7332,0.7334,0.733,0.7333,1210300004.0
2007-05-10 01:04:00,0.7333,0.7333,0.73315,0.73315,289700002.0
2007-05-10 01:05:00,0.73315,0.7332,0.73315,0.7332,197600001.0
2007-05-10 01:06:00,0.73315,0.7337,0.73315,0.7333,150000000.0
2007-05-10 01:07:00,0.7336,0.7342,0.73325,0.7333,1276799995.0
2007-05-10 01:08:00,0.7333,0.7333,0.7332,0.7332,430500005.0
2007-05-10 01:09:00,0.73315,0.7333,0.733,0.7331,544100001.0
2007-05-10 01:10:00,0.7331,0.7331,0.7324,0.7325,401199996.0
2007-05-10 01:11:00,0.7327,0.7333,0.7327,0.7327,172300000.0
2007-05-10 01:12:00,0.7327,0.7327,0.73245,0.7326,943299998.0
2007-05-10 01:13:00,0.7325,0.7326,0.7325,0.7326,201100005.0
2007-05-10 01:14:00,0.73255,0.7326,0.73255,0.7326,310199997.0
2007-05-10 01:15:00,0.7326,0.7333,0.7326,0.73275,748500002.0
2007-05-10 01:16:00,0.73275,0.733,0.73275,0.733,472600008.0
2007-05-10 01:17:00,0.73295,0.7331,0.73295,0.73295,351400001.0
2007-05-10 01:18:00,0.73295,0.7332,0.73295,0.73315,374800003.0
2007-05-10 01:19:00,0.7332,0.7332,0.7331,0.7331,450900002.0
2007-05-10 01:20:00,0.7331,0.7332,0.733,0.7332,448700002.0
2007-05-10 01:21:00,0.7332,0.7332,0.7332,0.7332,382400002.0
2007-05-10 01:22:00,0.73315,0.7332,0.7331,0.7331,211900008.0
2007-05-10 01:23:00,0.7331,0.7332,0.7331,0.7332,165300003.0
2007-05-10 01:24:00,0.73306,0.73317,0.73283,0.73286,271700002.0
2007-05-10 01:25:00,0.7332,0.7332,0.7332,0.7332,19100000.0
2007-05-10 01:26:00,0.73282,0.733,0.73277,0.73291,323000004.0
2007-05-10 01:27:00,0.7332,0.7336,0.7332,0.7334,454799999.0
2007-05-10 01:28:00,0.7334,0.7335,0.73335,0.73335,183799999.0
2007-05-10 01:29:00,0.7333,0.7333,0.7333,0.7333,11200000.0
2007-05-10 01:30:00,0.7333,0.7333,0.7332,0.7332,134500000.0
2007-05-10 01:31:00,0.73315,0.7333,0.73315,0.7333,138999999.0
2007-05-10 01:32:00,0.7333,0.7333,0.7333,0.7333,86900001.0
2007-05-10 01:33:00,0.7333,0.7333,0.7333,0.7333,133400002.0
2007-05-10 01:34:00,0.73294,0.73303,0.73291,0.73291,76399998.0
2007-05-10 01:35:00,0.7333,0.7334,0.7333,0.7334,121500001.0
2007-05-10 01:36:00,0.73308,0.73332,0.73301,0.73301,270500003.0
2007-05-10 01:37:00,0.73295,0.73327,0.73288,0.73325,117100003.0
2007-05-10 01:38:00,0.7334,0.7334,0.7334,0.7334,141099997.0
2007-05-10 01:39:00,0.7334,0.7338,0.7334,0.7335,397200000.0
2007-05-10 01:40:00,0.7335,0.7335,0.7334,0.7335,200400002.0
2007-05-10 01:41:00,0.7335,0.7335,0.7334,0.7334,141200001.0
2007-05-10 01:42:00,0.7335,0.7335,0.7335,0.7335,38400002.0
2007-05-10 01:43:00,0.7335,0.7335,0.7335,0.7335,88799999.0
2007-05-10 01:44:00,0.7335,0.7335,0.73345,0.73345,48800001.0
2007-05-10 01:45:00,0.7335,0.7336,0.7335,0.7336,117299999.0
2007-05-10 01:46:00,0.7336,0.7336,0.7336,0.7336,39199999.0
2007-05-10 01:47:00,0.7336,0.7336,0.7335,0.7336,266499997.0
2007-05-10 01:48:00,0.7336,0.7336,0.7336,0.7336,12800000.0
2007-05-10 01:49:00,0.7336,0.7336,0.7336,0.7336,4800000.0
2007-05-10 01:50:00,0.7336,0.7336,0.7336,0.7336,13600000.0
2007-05-10 01:51:00,0.7336,0.7336,0.7336,0.7336,67800002.0
2007-05-10 01:52:00,0.73331,0.73348,0.73323,0.73345,151599999.0
2007-05-10 01:53:00,0.7336,0.7336,0.7336,0.7336,71900000.0
2007-05-10 01:54:00,0.7336,0.7336,0.7334,0.7334,135599999.0
2007-05-10 01:55:00,0.7334,0.7335,0.73335,0.7335,651400007.0
2007-05-10 01:56:00,0.7334,0.7334,0.73315,0.73315,607199996.0
2007-05-10 01:57:00,0.73315,0.7332,0.7325,0.7328,1126800010.0
2007-05-10 01:58:00,0.7331,0.7331,0.73265,0.7328,287600001.0
2007-05-10 01:59:00,0.7329,0.7331,0.7329,0.733,356599999.0
2007-05-10 02:00:00,0.733,0.733,0.733,0.733,180000002.0
2007-05-10 02:01:00,0.733,0.733,0.7326,0.7326,663200001.0
2007-05-10 02:02:00,0.7325,0.7327,0.7322,0.7323,1093700000.0
2007-05-10 02:03:00,0.7322,0.7323,0.7321,0.7323,1835399998.0
2007-05-10 02:04:00,0.7323,0.7323,0.7322,0.7323,441800006.0
2007-05-10 02:05:00,0.7323,0.7323,0.7321,0.7321,407900004.0
2007-05-10 02:06:00,0.7321,0.7323,0.73205,0.7322,585800000.0
2007-05-10 02:07:00,0.7322,0.7326,0.7322,0.73255,237000001.0
2007-05-10 02:08:00,0.73255,0.73255,0.73205,0.73205,693499995.0
2007-05-10 02:09:00,0.73205,0.7326,0.73205,0.7325,802199993.0
2007-05-10 02:10:00,0.7325,0.7328,0.7325,0.7328,377900004.0
2007-05-10 02:11:00,0.7328,0.7328,0.7327,0.7327,41199999.0
2007-05-10 02:12:00,0.7327,0.7327,0.7325,0.7327,296500000.0
2007-05-10 02:13:00,0.7328,0.733,0.7328,0.733,109899999.0
2007-05-10 02:14:00,0.73268,0.73272,0.73234,0.73246,157800003.0
2007-05-10 02:15:00,0.733,0.733,0.733,0.733,4800000.0
2007-05-10 02:16:00,0.733,0.7331,0.73285,0.7331,671299995.0
2007-05-10 02:17:00,0.7331,0.7332,0.7331,0.73315,111699999.0
2007-05-10 02:18:00,0.7332,0.73325,0.73315,0.73325,80200000.0
2007-05-10 02:19:00,0.7333,0.7333,0.7331,0.7332,192599999.0
2007-05-10 02:20:00,0.7332,0.7332,0.73295,0.7332,704000007.0
2007-05-10 02:21:00,0.7332,0.7332,0.733,0.7332,408500003.0
2007-05-10 02:22:00,0.7332,0.7332,0.73295,0.73295,187700003.0
2007-05-10 02:23:00,0.7331,0.7332,0.733,0.73305,485700003.0
2007-05-10 02:24:00,0.7327,0.73291,0.73256,0.73285,217500000.0
2007-05-10 02:25:00,0.7331,0.7331,0.7329,0.7329,181599998.0
2007-05-10 02:26:00,0.733,0.733,0.7328,0.7329,675399997.0
2007-05-10 02:27:00,0.7329,0.733,0.7329,0.733,76600000.0
2007-05-10 02:28:00,0.733,0.733,0.73285,0.73295,244600004.0
2007-05-10 02:29:00,0.733,0.733,0.73265,0.7328,430900000.0
2007-05-10 02:30:00,0.7327,0.73275,0.73265,0.73275,157199999.0
2007-05-10 02:31:00,0.7328,0.7328,0.7326,0.7327,257400002.0
2007-05-10 02:32:00,0.7326,0.73275,0.7325,0.73275,565699999.0
2007-05-10 02:33:00,0.7327,0.7328,0.7327,0.73275,325200001.0
2007-05-10 02:34:00,0.73249,0.73267,0.73221,0.73221,758900013.0
2007-05-10 02:35:00,0.7328,0.7328,0.7326,0.73265,161099999.0
2007-05-10 02:36:00,0.7327,0.7327,0.73255,0.73265,143599997.0
2007-05-10 02:37:00,0.7327,0.7327,0.73255,0.7327,200000000.0
2007-05-10 02:38:00,0.7327,0.7327,0.7326,0.7326,154400001.0
2007-05-10 02:39:00,0.7326,0.7328,0.7326,0.7328,846100001.0
2007-05-10 02:40:00,0.7328,0.7329,0.73265,0.7329,722400007.0
2007-05-10 02:41:00,0.7329,0.733,0.7329,0.7329,189200000.0
2007-05-10 02:42:00,0.7329,0.7331,0.73285,0.7331,129900000.0
2007-05-10 02:43:00,0.7331,0.7331,0.7328,0.7329,229600000.0
2007-05-10 02:44:00,0.7329,0.733,0.7328,0.7328,414699996.0
2007-05-10 02:45:00,0.7328,0.7329,0.7328,0.7328,430600004.0
2007-05-10 02:46:00,0.7328,0.7328,0.7327,0.7328,314599999.0
2007-05-10 02:47:00,0.7328,0.7328,0.7328,0.7328,62899997.0
2007-05-10 02:48:00,0.7328,0.733,0.73275,0.733,365399996.0
2007-05-10 02:49:00,0.733,0.733,0.73275,0.733,338399996.0
2007-05-10 02:50:00,0.7329,0.733,0.73285,0.733,340400003.0
2007-05-10 02:51:00,0.733,0.733,0.7329,0.7329,88000001.0
2007-05-10 02:52:00,0.7328,0.7331,0.7328,0.733,566500004.0
2007-05-10 02:53:00,0.733,0.733,0.7329,0.7329,115400001.0
2007-05-10 02:54:00,0.7329,0.7331,0.7329,0.7331,165200003.0
2007-05-10 02:55:00,0.7331,0.7333,0.733,0.733,355300002.0
2007-05-10 02:56:00,0.733,0.733,0.733,0.733,214200001.0
2007-05-10 02:57:00,0.733,0.7332,0.733,0.7332,146900001.0
2007-05-10 02:58:00,0.7332,0.7332,0.733,0.733,273600000.0
2007-05-10 02:59:00,0.73295,0.733,0.73295,0.73295,164200001.0
2007-05-10 03:00:00,0.733,0.7333,0.733,0.7333,342399999.0
2007-05-10 03:01:00,0.7333,0.7333,0.73305,0.73305,378099997.0
2007-05-10 03:02:00,0.7331,0.7332,0.7331,0.7332,39000000.0
2007-05-10 03:03:00,0.7332,0.7332,0.733,0.733,71799999.0
2007-05-10 03:04:00,0.733,0.7331,0.733,0.7331,73500003.0
2007-05-10 03:05:00,0.7331,0.7332,0.733,0.73315,294499999.0
2007-05-10 03:06:00,0.7332,0.7332,0.7332,0.7332,2100000.0
2007-05-10 03:07:00,0.7332,0.7332,0.7331,0.7331,68499999.0
2007-05-10 03:08:00,0.7331,0.7331,0.7331,0.7331,65300001.0
2007-05-10 03:09:00,0.7331,0.7332,0.73285,0.73285,362300000.0
2007-05-10 03:10:00,0.73285,0.733,0.73285,0.733,79800000.0
2007-05-10 03:11:00,0.733,0.733,0.7328,0.7329,312399999.0
2007-05-10 03:12:00,0.7329,0.733,0.73285,0.73295,233100002.0
2007-05-10 03:13:00,0.733,0.733,0.73275,0.7329,336299999.0
2007-05-10 03:14:00,0.7329,0.7329,0.7328,0.7328,151500000.0
2007-05-10 03:15:00,0.7328,0.7329,0.7327,0.73275,1090099995.0
2007-05-10 03:16:00,0.7328,0.7328,0.7328,0.7328,81200003.0
2007-05-10 03:17:00,0.7328,0.733,0.7328,0.7329,416699999.0
2007-05-10 03:18:00,0.733,0.733,0.7329,0.733,727300002.0
2007-05-10 03:19:00,0.73295,0.733,0.73285,0.73295,297800002.0
2007-05-10 03:20:00,0.733,0.733,0.733,0.733,173700002.0
2007-05-10 03:21:00,0.733,0.733,0.733,0.733,298800002.0
2007-05-10 03:22:00,0.733,0.733,0.73295,0.73295,74900000.0
2007-05-10 03:23:00,0.733,0.7331,0.733,0.733,261700001.0
2007-05-10 03:24:00,0.733,0.7331,0.73295,0.733,220099998.0
2007-05-10 03:25:00,0.733,0.7331,0.733,0.733,926800002.0
2007-05-10 03:26:00,0.733,0.7331,0.73295,0.7331,320299996.0
2007-05-10 03:27:00,0.7331,0.7333,0.733,0.7333,415900004.0
2007-05-10 03:28:00,0.7333,0.7333,0.733,0.73305,165600001.0
2007-05-10 03:29:00,0.7331,0.7333,0.7328,0.7332,140100000.0
2007-05-10 03:30:00,0.7333,0.7336,0.7332,0.7333,602499999.0
2007-05-10 03:31:00,0.7333,0.7334,0.7327,0.7328,508000000.0
2007-05-10 03:32:00,0.7328,0.7332,0.7327,0.7331,335499999.0
2007-05-10 03:33:00,0.7331,0.7333,0.7329,0.7332,601100000.0
2007-05-10 03:34:00,0.73315,0.7334,0.73315,0.7333,318500003.0
2007-05-10 03:35:00,0.7333,0.7335,0.7332,0.7335,353400002.0
2007-05-10 03:36:00,0.7335,0.7336,0.7334,0.7335,550800001.0
2007-05-10 03:37:00,0.7335,0.7335,0.7333,0.7335,783899992.0
2007-05-10 03:38:00,0.7335,0.7335,0.7334,0.7335,499599998.0
2007-05-10 03:39:00,0.7335,0.7344,0.7335,0.73435,1051099999.0
2007-05-10 03:40:00,0.73435,0.7345,0.73425,0.7344,671799989.0
2007-05-10 03:41:00,0.7344,0.7344,0.7343,0.7344,751600002.0
2007-05-10 03:42:00,0.7344,0.7344,0.7343,0.7343,380200003.0
2007-05-10 03:43:00,0.7343,0.7344,0.7341,0.7343,477399994.0
2007-05-10 03:44:00,0.7343,0.7343,0.7341,0.7342,417600003.0
2007-05-10 03:45:00,0.7342,0.7342,0.7341,0.7341,368900000.0
2007-05-10 03:46:00,0.7341,0.7342,0.7341,0.7342,371800001.0
2007-05-10 03:47:00,0.7342,0.7342,0.734,0.7342,434000001.0
2007-05-10 03:48:00,0.7342,0.7342,0.7341,0.7342,518999999.0
2007-05-10 03:49:00,0.7342,0.7342,0.73395,0.7342,785900000.0
2007-05-10 03:50:00,0.7342,0.7342,0.734,0.734,539000006.0
2007-05-10 03:51:00,0.734,0.7341,0.73375,0.734,1442500000.0
2007-05-10 03:52:00,0.73395,0.73395,0.7334,0.73365,727400006.0
2007-05-10 03:53:00,0.7337,0.7338,0.7335,0.7337,841999995.0
2007-05-10 03:54:00,0.7337,0.7339,0.73365,0.7339,172899998.0
2007-05-10 03:55:00,0.7339,0.734,0.73375,0.734,935600008.0
2007-05-10 03:56:00,0.734,0.734,0.7338,0.734,569000002.0
2007-05-10 03:57:00,0.7339,0.734,0.7336,0.73385,350399998.0
2007-05-10 03:58:00,0.7339,0.734,0.7338,0.7339,516999995.0
2007-05-10 03:59:00,0.7339,0.7339,0.7335,0.7337,469800000.0
2007-05-10 04:00:00,0.7336,0.7338,0.7336,0.7337,581099999.0
2007-05-10 04:01:00,0.7337,0.7337,0.7336,0.7336,547699996.0
2007-05-10 04:02:00,0.7336,0.7341,0.7336,0.734,803199995.0
2007-05-10 04:03:00,0.734,0.734,0.7339,0.734,619999997.0
2007-05-10 04:04:00,0.734,0.7342,0.734,0.734,559000000.0
2007-05-10 04:05:00,0.73395,0.734,0.7337,0.7339,930299985.0
2007-05-10 04:06:00,0.7339,0.734,0.7339,0.7339,265900000.0
2007-05-10 04:07:00,0.7339,0.734,0.7339,0.734,341800001.0
2007-05-10 04:08:00,0.73395,0.73395,0.73395,0.73395,17500000.0
2007-05-10 04:09:00,0.734,0.734,0.7338,0.7338,164099997.0
2007-05-10 04:10:00,0.7339,0.734,0.73355,0.7336,384200003.0
2007-05-10 04:11:00,0.73355,0.7338,0.73355,0.7337,470999996.0
2007-05-10 04:12:00,0.73365,0.7339,0.73365,0.7337,258000001.0
2007-05-10 04:13:00,0.7337,0.7339,0.73365,0.7337,794399993.0
2007-05-10 04:14:00,0.7337,0.734,0.7337,0.7338,334999997.0
2007-05-10 04:15:00,0.7339,0.734,0.73375,0.734,464400000.0
2007-05-10 04:16:00,0.734,0.734,0.73375,0.73385,205100002.0
2007-05-10 04:17:00,0.7339,0.7341,0.7338,0.734,736900007.0
2007-05-10 04:18:00,0.734,0.7343,0.7339,0.7341,584800001.0
2007-05-10 04:19:00,0.7339,0.7342,0.7339,0.734,392699999.0
2007-05-10 04:20:00,0.73395,0.7342,0.73395,0.7342,216200004.0
2007-05-10 04:21:00,0.7342,0.7342,0.734,0.7342,76200000.0
2007-05-10 04:22:00,0.7342,0.7342,0.73395,0.73395,80500000.0
2007-05-10 04:23:00,0.7341,0.7341,0.734,0.734,57000002.0
2007-05-10 04:24:00,0.7342,0.7342,0.7342,0.7342,12000000.0
2007-05-10 04:25:00,0.73415,0.7342,0.73415,0.73415,37600000.0
2007-05-10 04:26:00,0.73415,0.7342,0.734,0.7342,292499999.0
2007-05-10 04:27:00,0.7342,0.7342,0.7342,0.7342,8000000.0
2007-05-10 04:28:00,0.7342,0.7343,0.7341,0.7343,270000000.0
2007-05-10 04:29:00,0.7343,0.7344,0.7342,0.7344,892199997.0
2007-05-10 04:30:00,0.73435,0.7344,0.7343,0.7343,84300000.0
2007-05-10 04:31:00,0.7343,0.7345,0.7343,0.7345,439399996.0
2007-05-10 04:32:00,0.7345,0.7345,0.7344,0.7345,192500000.0
2007-05-10 04:33:00,0.7345,0.7346,0.7345,0.7345,234799998.0
2007-05-10 04:34:00,0.7345,0.7346,0.7342,0.7346,710400003.0
2007-05-10 04:35:00,0.7346,0.7346,0.734,0.7343,850800004.0
2007-05-10 04:36:00,0.7343,0.7344,0.73425,0.73425,448400001.0
2007-05-10 04:37:00,0.73425,0.7344,0.73425,0.73435,146500002.0
2007-05-10 04:38:00,0.7344,0.7344,0.7341,0.7342,526399998.0
2007-05-10 04:39:00,0.7342,0.7342,0.7339,0.7339,926299997.0
2007-05-10 04:40:00,0.7339,0.7341,0.7338,0.73385,790999998.0
2007-05-10 04:41:00,0.73385,0.7342,0.7338,0.734,1217599999.0
2007-05-10 04:42:00,0.7341,0.7341,0.7341,0.7341,18900000.0
2007-05-10 04:43:00,0.7341,0.7341,0.734,0.734,250599994.0
2007-05-10 04:44:00,0.7339,0.7341,0.7339,0.7341,294800003.0
2007-05-10 04:45:00,0.7341,0.7341,0.7339,0.7339,83100000.0
2007-05-10 04:46:00,0.734,0.7341,0.7339,0.7341,597300002.0
2007-05-10 04:47:00,0.7341,0.7346,0.7339,0.7345,1265999998.0
2007-05-10 04:48:00,0.73445,0.73445,0.7342,0.7342,535799993.0
2007-05-10 04:49:00,0.7342,0.7342,0.7342,0.7342,31200000.0
2007-05-10 04:50:00,0.7342,0.7342,0.7342,0.7342,32000000.0
2007-05-10 04:51:00,0.7342,0.7343,0.7342,0.7343,117799999.0
2007-05-10 04:52:00,0.7343,0.7343,0.7342,0.7342,175999997.0
2007-05-10 04:53:00,0.7342,0.7343,0.7342,0.7342,319700004.0
2007-05-10 04:54:00,0.7343,0.7345,0.73425,0.7344,350100000.0
2007-05-10 04:55:00,0.7344,0.7344,0.7344,0.7344,35700000.0
2007-05-10 04:56:00,0.73406,0.73416,0.73377,0.73388,277700000.0
2007-05-10 04:57:00,0.7344,0.7344,0.7342,0.7342,746700000.0
2007-05-10 04:58:00,0.7342,0.7342,0.7342,0.7342,136100002.0
2007-05-10 04:59:00,0.7342,0.7343,0.73415,0.73415,627900009.0
2007-05-10 05:00:00,0.7342,0.7342,0.7342,0.7342,172000000.0
2007-05-10 05:01:00,0.7342,0.7343,0.7342,0.73425,85999999.0
2007-05-10 05:02:00,0.7343,0.7343,0.73405,0.73405,182700001.0
2007-05-10 05:03:00,0.7341,0.7341,0.7341,0.7341,107399998.0
2007-05-10 05:04:00,0.7341,0.7341,0.734,0.734,144399999.0
2007-05-10 05:05:00,0.7341,0.7342,0.734,0.7342,247000000.0
2007-05-10 05:06:00,0.7342,0.7342,0.7342,0.7342,12600000.0
2007-05-10 05:07:00,0.7342,0.7342,0.73405,0.73405,132700000.0
2007-05-10 05:08:00,0.73386,0.73401,0.73385,0.73386,189299998.0
2007-05-10 05:09:00,0.7341,0.7342,0.73405,0.73405,417900001.0
2007-05-10 05:10:00,0.7343,0.7343,0.7342,0.7343,81800001.0
2007-05-10 05:11:00,0.7343,0.73455,0.7342,0.73455,393799998.0
2007-05-10 05:12:00,0.73455,0.7347,0.73425,0.7346,432299998.0
2007-05-10 05:13:00,0.7346,0.7347,0.7345,0.7345,318500002.0
2007-05-10 05:14:00,0.7345,0.7347,0.7344,0.7345,401200002.0
2007-05-10 05:15:00,0.7345,0.7347,0.7343,0.7343,219700001.0
2007-05-10 05:16:00,0.7343,0.7346,0.7343,0.7344,267999999.0
2007-05-10 05:17:00,0.7344,0.7347,0.7344,0.7345,243100003.0
2007-05-10 05:18:00,0.7345,0.7346,0.7345,0.7346,82200000.0
2007-05-10 05:19:00,0.7345,0.7346,0.7345,0.7346,253500001.0
2007-05-10 05:20:00,0.73455,0.7346,0.73455,0.7346,20900000.0
2007-05-10 05:21:00,0.7345,0.7346,0.7345,0.7346,32200000.0
2007-05-10 05:22:00,0.7342,0.73427,0.73414,0.73414,61300000.0
2007-05-10 05:23:00,0.73426,0.73426,0.73424,0.73424,44600002.0
2007-05-10 05:24:00,0.73425,0.73425,0.73405,0.73405,55700002.0
2007-05-10 05:25:00,0.73407,0.7345,0.73407,0.73434,113400003.0
2007-05-10 05:26:00,0.7346,0.7346,0.7346,0.7346,8700000.0
2007-05-10 05:27:00,0.7346,0.7347,0.7346,0.7347,50100000.0
2007-05-10 05:28:00,0.7347,0.7347,0.7345,0.7345,44900000.0
2007-05-10 05:29:00,0.7345,0.7347,0.7341,0.7344,795700002.0
2007-05-10 05:30:00,0.7344,0.7344,0.7344,0.7344,24900000.0
2007-05-10 05:31:00,0.7343,0.7343,0.73409,0.73413,48600000.0
2007-05-10 05:32:00,0.73413,0.73441,0.73413,0.73428,149800000.0
2007-05-10 05:33:00,0.7344,0.7345,0.7342,0.7345,431599999.0
2007-05-10 05:34:00,0.73445,0.73445,0.7343,0.7344,341300003.0
2007-05-10 05:35:00,0.7344,0.7346,0.7344,0.7346,78699999.0
2007-05-10 05:36:00,0.7346,0.7346,0.7345,0.7345,141399999.0
2007-05-10 05:37:00,0.73465,0.7347,0.73445,0.73445,126400000.0
2007-05-10 05:38:00,0.73445,0.7347,0.7344,0.73465,134900002.0
2007-05-10 05:39:00,0.73423,0.7344,0.7342,0.7342,108500000.0
2007-05-10 05:40:00,0.7346,0.7346,0.7345,0.7345,58799999.0
2007-05-10 05:41:00,0.7345,0.7346,0.7345,0.73455,100200000.0
2007-05-10 05:42:00,0.7346,0.7346,0.7346,0.7346,11900000.0
2007-05-10 05:43:00,0.7346,0.7347,0.73445,0.73465,220699998.0
2007-05-10 05:44:00,0.7346,0.7347,0.73445,0.7347,309800003.0
2007-05-10 05:45:00,0.7346,0.7346,0.7346,0.7346,189099998.0
2007-05-10 05:46:00,0.7346,0.7347,0.7346,0.7347,245100000.0
2007-05-10 05:47:00,0.7347,0.7347,0.7345,0.7347,135400001.0
2007-05-10 05:48:00,0.7347,0.7347,0.7345,0.7345,107200001.0
2007-05-10 05:49:00,0.7345,0.7346,0.73445,0.7345,313700002.0
2007-05-10 05:50:00,0.7346,0.7346,0.73435,0.73435,540900002.0
2007-05-10 05:51:00,0.7344,0.7344,0.7344,0.7344,106900001.0
2007-05-10 05:52:00,0.7344,0.7345,0.7344,0.73445,132900000.0
2007-05-10 05:53:00,0.7345,0.7345,0.73435,0.7344,353199997.0
2007-05-10 05:54:00,0.73435,0.7344,0.73435,0.7344,56999999.0
2007-05-10 05:55:00,0.7344,0.7346,0.7344,0.7344,179200004.0
2007-05-10 05:56:00,0.73428,0.73428,0.73401,0.73426,141800000.0
2007-05-10 05:57:00,0.73432,0.73439,0.73423,0.73425,99900000.0
2007-05-10 05:58:00,0.7344,0.73445,0.73435,0.73445,270500000.0
2007-05-10 05:59:00,0.7345,0.7345,0.7344,0.7345,143599996.0
2007-05-10 06:00:00,0.7345,0.7345,0.7344,0.7344,229199995.0
2007-05-10 06:01:00,0.73435,0.7344,0.73415,0.7343,837799999.0
2007-05-10 06:02:00,0.7343,0.7343,0.73425,0.73425,7600000.0
2007-05-10 06:03:00,0.7343,0.7343,0.7343,0.7343,17600000.0
2007-05-10 06:04:00,0.7343,0.7343,0.7341,0.7342,227299999.0
2007-05-10 06:05:00,0.7342,0.7343,0.73405,0.7342,683499998.0
2007-05-10 06:06:00,0.7342,0.7342,0.7339,0.734,597599991.0
2007-05-10 06:07:00,0.734,0.734,0.734,0.734,207700000.0
2007-05-10 06:08:00,0.734,0.7341,0.734,0.734,228400001.0
2007-05-10 06:09:00,0.734,0.7341,0.7333,0.7334,373300003.0
2007-05-10 06:10:00,0.7334,0.7339,0.7334,0.7336,1298299997.0
2007-05-10 06:11:00,0.7336,0.7337,0.7334,0.73365,644700001.0
2007-05-10 06:12:00,0.7337,0.7337,0.7337,0.7337,12000000.0
2007-05-10 06:13:00,0.7337,0.7337,0.7337,0.7337,19800000.0
2007-05-10 06:14:00,0.7337,0.7337,0.7336,0.7337,451899998.0
2007-05-10 06:15:00,0.7337,0.7337,0.7333,0.7336,1470699997.0
2007-05-10 06:16:00,0.7336,0.7337,0.7335,0.7337,548400001.0
2007-05-10 06:17:00,0.73365,0.73365,0.73365,0.73365,36600001.0
2007-05-10 06:18:00,0.7337,0.7337,0.7335,0.7335,392200000.0
2007-05-10 06:19:00,0.7335,0.7338,0.7335,0.7336,888899997.0
2007-05-10 06:20:00,0.7336,0.7336,0.7336,0.7336,67599998.0
2007-05-10 06:21:00,0.7336,0.7337,0.73355,0.73355,264299997.0
2007-05-10 06:22:00,0.7336,0.7338,0.7336,0.7337,870899996.0
2007-05-10 06:23:00,0.7338,0.7341,0.7337,0.734,522099999.0
2007-05-10 06:24:00,0.734,0.734,0.7339,0.7339,255399993.0
2007-05-10 06:25:00,0.7339,0.734,0.7338,0.7339,887099988.0
2007-05-10 06:26:00,0.7339,0.734,0.7339,0.734,187199998.0
2007-05-10 06:27:00,0.734,0.734,0.7338,0.7339,294899999.0
2007-05-10 06:28:00,0.73345,0.73362,0.73339,0.73355,114800002.0
2007-05-10 06:29:00,0.7339,0.7339,0.7337,0.7337,81300000.0
2007-05-10 06:30:00,0.7337,0.7338,0.7337,0.7337,235900005.0
2007-05-10 06:31:00,0.7337,0.7338,0.7336,0.7338,380200001.0
2007-05-10 06:32:00,0.7338,0.7338,0.7338,0.7338,29600001.0
2007-05-10 06:33:00,0.73329,0.73361,0.73329,0.73361,182900002.0
2007-05-10 06:34:00,0.7338,0.7338,0.7337,0.7337,111400000.0
2007-05-10 06:35:00,0.7337,0.7338,0.7337,0.7337,218500003.0
2007-05-10 06:36:00,0.7337,0.7337,0.7337,0.7337,45799999.0
2007-05-10 06:37:00,0.7337,0.7338,0.7337,0.7338,126999998.0
2007-05-10 06:38:00,0.73375,0.7338,0.73375,0.73375,82699999.0
2007-05-10 06:39:00,0.7338,0.7338,0.7338,0.7338,114600002.0
2007-05-10 06:40:00,0.7338,0.7339,0.73375,0.7339,355000004.0
2007-05-10 06:41:00,0.7339,0.7339,0.73365,0.73365,326799999.0
2007-05-10 06:42:00,0.7337,0.7339,0.7337,0.7339,375900005.0
2007-05-10 06:43:00,0.7338,0.7339,0.73375,0.7339,212900000.0
2007-05-10 06:44:00,0.73385,0.7339,0.73385,0.7339,88800001.0
2007-05-10 06:45:00,0.7339,0.734,0.73375,0.734,263100002.0
2007-05-10 06:46:00,0.734,0.734,0.7338,0.73385,540099997.0
2007-05-10 06:47:00,0.7339,0.7339,0.7339,0.7339,112199999.0
2007-05-10 06:48:00,0.734,0.734,0.734,0.734,120200001.0
2007-05-10 06:49:00,0.734,0.734,0.734,0.734,152600007.0
2007-05-10 06:50:00,0.734,0.734,0.734,0.734,33400002.0
2007-05-10 06:51:00,0.73381,0.73392,0.73364,0.73372,53300000.0
2007-05-10 06:52:00,0.73364,0.73384,0.73364,0.73374,74700000.0
2007-05-10 06:53:00,0.7337,0.73381,0.73355,0.73378,278900000.0
2007-05-10 06:54:00,0.734,0.734,0.73395,0.73395,104200006.0
2007-05-10 06:55:00,0.73355,0.73375,0.73355,0.73359,73100000.0
2007-05-10 06:56:00,0.734,0.734,0.7338,0.734,151900001.0
2007-05-10 06:57:00,0.734,0.734,0.734,0.734,16700001.0
2007-05-10 06:58:00,0.734,0.734,0.7338,0.7339,267800006.0
2007-05-10 06:59:00,0.7339,0.7339,0.7339,0.7339,23800000.0
2007-05-10 07:00:00,0.73379,0.73395,0.73341,0.7336,384099998.0
2007-05-10 07:01:00,0.73364,0.73377,0.73351,0.73377,746099996.0
2007-05-10 07:02:00,0.73372,0.73372,0.73356,0.7337,280899997.0
2007-05-10 07:03:00,0.7339,0.7339,0.7339,0.7339,23800000.0
2007-05-10 07:04:00,0.7339,0.7339,0.7339,0.7339,42800000.0
2007-05-10 07:05:00,0.7338,0.7339,0.7338,0.7338,735099999.0
2007-05-10 07:06:00,0.7337,0.7339,0.73355,0.7339,281800003.0
2007-05-10 07:07:00,0.7338,0.7339,0.7337,0.7337,246600001.0
2007-05-10 07:08:00,0.7338,0.7339,0.7337,0.7337,344900009.0
2007-05-10 07:09:00,0.7337,0.7337,0.73365,0.73365,58300000.0
2007-05-10 07:10:00,0.7336,0.73361,0.73348,0.73354,138400000.0
2007-05-10 07:11:00,0.73355,0.73355,0.73339,0.73355,159900000.0
2007-05-10 07:12:00,0.7337,0.7337,0.7337,0.7337,53800002.0
2007-05-10 07:13:00,0.7337,0.7337,0.7337,0.7337,16299999.0
2007-05-10 07:14:00,0.7337,0.7338,0.7337,0.7338,140300005.0
2007-05-10 07:15:00,0.7338,0.7338,0.7338,0.7338,4100000.0
2007-05-10 07:16:00,0.7335,0.73363,0.73333,0.73361,174000001.0
2007-05-10 07:17:00,0.73347,0.73361,0.73347,0.7335,184900000.0
2007-05-10 07:18:00,0.7338,0.7338,0.7336,0.7336,128600000.0
2007-05-10 07:19:00,0.7337,0.7338,0.7337,0.7338,92300002.0
2007-05-10 07:20:00,0.73354,0.73397,0.73352,0.73352,143099999.0
2007-05-10 07:21:00,0.73339,0.73357,0.73339,0.73356,139899997.0
2007-05-10 07:22:00,0.73357,0.73358,0.73341,0.73344,258100001.0
2007-05-10 07:23:00,0.73346,0.73353,0.73337,0.73344,124800000.0
2007-05-10 07:24:00,0.7338,0.7338,0.7338,0.7338,30400000.0
2007-05-10 07:25:00,0.73344,0.73344,0.73329,0.73337,160200005.0
2007-05-10 07:26:00,0.7338,0.7338,0.7336,0.7337,210500000.0
2007-05-10 07:27:00,0.7338,0.7338,0.7333,0.73335,877200006.0
2007-05-10 07:28:00,0.73335,0.7335,0.73315,0.7334,1094400009.0
2007-05-10 07:29:00,0.7334,0.7335,0.73325,0.7335,190300000.0
2007-05-10 07:30:00,0.7335,0.7335,0.73325,0.7334,450800001.0
2007-05-10 07:31:00,0.7335,0.7335,0.7334,0.7334,310799997.0
2007-05-10 07:32:00,0.7334,0.7335,0.7333,0.7333,407100004.0
2007-05-10 07:33:00,0.73325,0.7334,0.73315,0.7334,940200003.0
2007-05-10 07:34:00,0.7334,0.7334,0.7332,0.7334,177400002.0
2007-05-10 07:35:00,0.7334,0.7335,0.7334,0.7334,86899998.0
2007-05-10 07:36:00,0.7334,0.7334,0.7331,0.7331,669000005.0
2007-05-10 07:37:00,0.7331,0.7333,0.7331,0.7333,792400007.0
2007-05-10 07:38:00,0.7333,0.7334,0.7331,0.7334,719000000.0
2007-05-10 07:39:00,0.7334,0.7335,0.7333,0.7334,566699989.0
2007-05-10 07:40:00,0.7334,0.7335,0.7334,0.73345,332999997.0
2007-05-10 07:41:00,0.7335,0.7336,0.7334,0.7334,293900003.0
2007-05-10 07:42:00,0.7334,0.7334,0.733,0.73305,904599997.0
2007-05-10 07:43:00,0.7331,0.7332,0.73305,0.7331,389500000.0
2007-05-10 07:44:00,0.7331,0.7331,0.733,0.7331,347900001.0
2007-05-10 07:45:00,0.7331,0.7335,0.7331,0.7334,763700003.0
2007-05-10 07:46:00,0.7334,0.7335,0.7333,0.7333,179700002.0
2007-05-10 07:47:00,0.7333,0.7335,0.7333,0.7335,206699999.0
2007-05-10 07:48:00,0.73345,0.7339,0.7333,0.7334,1615699999.0
2007-05-10 07:49:00,0.7334,0.7336,0.7334,0.7334,884600002.0
2007-05-10 07:50:00,0.73345,0.7335,0.73335,0.7335,128700000.0
2007-05-10 07:51:00,0.7335,0.7335,0.7335,0.7335,57300000.0
2007-05-10 07:52:00,0.7335,0.7335,0.7334,0.7335,504199996.0
2007-05-10 07:53:00,0.7335,0.7335,0.7333,0.7333,221500000.0
2007-05-10 07:54:00,0.7333,0.7335,0.7333,0.7335,834599993.0
2007-05-10 07:55:00,0.7335,0.7338,0.7335,0.7336,1054400001.0
2007-05-10 07:56:00,0.7336,0.7336,0.7335,0.7336,420600001.0
2007-05-10 07:57:00,0.7336,0.7336,0.7334,0.7334,607500006.0
2007-05-10 07:58:00,0.7336,0.7336,0.7334,0.7335,743600010.0
2007-05-10 07:59:00,0.7335,0.7335,0.7332,0.7332,927000002.0
2007-05-10 08:00:00,0.7332,0.7335,0.7332,0.7334,936499993.0
2007-05-10 08:01:00,0.73345,0.7337,0.7334,0.7335,487899990.0
2007-05-10 08:02:00,0.7334,0.7335,0.7334,0.7334,712700004.0
2007-05-10 08:03:00,0.7334,0.7337,0.7334,0.7335,1013599990.0
2007-05-10 08:04:00,0.7335,0.7338,0.7335,0.7338,985399973.0
2007-05-10 08:05:00,0.7338,0.7339,0.7337,0.7338,428299996.0
2007-05-10 08:06:00,0.7338,0.734,0.7337,0.7339,1336200000.0
2007-05-10 08:07:00,0.7339,0.7342,0.7338,0.7341,1443299998.0
2007-05-10 08:08:00,0.7341,0.7343,0.7338,0.7338,345499998.0
2007-05-10 08:09:00,0.7338,0.7339,0.7337,0.7338,784400002.0
2007-05-10 08:10:00,0.7339,0.7341,0.7339,0.734,409800005.0
2007-05-10 08:11:00,0.7341,0.7342,0.734,0.7342,422500002.0
2007-05-10 08:12:00,0.7342,0.7345,0.7341,0.7345,870599993.0
2007-05-10 08:13:00,0.7345,0.7345,0.7341,0.7343,1509699997.0
2007-05-10 08:14:00,0.7343,0.7345,0.7342,0.7343,357900000.0
2007-05-10 08:15:00,0.7343,0.7343,0.734,0.7343,1038799994.0
2007-05-10 08:16:00,0.7343,0.7344,0.73405,0.73425,1343300000.0
2007-05-10 08:17:00,0.7343,0.7344,0.7342,0.7342,685199998.0
2007-05-10 08:18:00,0.7342,0.7343,0.7342,0.7342,212300000.0
2007-05-10 08:19:00,0.7342,0.7345,0.7342,0.7343,319700003.0
2007-05-10 08:20:00,0.7343,0.7344,0.7342,0.7343,376900002.0
2007-05-10 08:21:00,0.7343,0.7343,0.7342,0.7343,704999998.0
2007-05-10 08:22:00,0.7343,0.7345,0.7343,0.7345,173899999.0
2007-05-10 08:23:00,0.73445,0.7345,0.73445,0.7345,13900000.0
2007-05-10 08:24:00,0.7345,0.7345,0.7344,0.73445,197200001.0
2007-05-10 08:25:00,0.7345,0.7345,0.7344,0.7345,120000001.0
2007-05-10 08:26:00,0.7345,0.7347,0.7343,0.7345,906799999.0
2007-05-10 08:27:00,0.7345,0.7346,0.73435,0.73435,557400005.0
2007-05-10 08:28:00,0.7344,0.7346,0.7344,0.7346,398300001.0
2007-05-10 08:29:00,0.7346,0.7346,0.7344,0.7345,83900000.0
2007-05-10 08:30:00,0.7345,0.7346,0.73435,0.7345,764899995.0
2007-05-10 08:31:00,0.7344,0.7346,0.73435,0.7345,982100008.0
2007-05-10 08:32:00,0.7345,0.7348,0.73445,0.7347,341900002.0
2007-05-10 08:33:00,0.7347,0.7348,0.7347,0.7347,227500001.0
2007-05-10 08:34:00,0.7347,0.7347,0.7347,0.7347,434500000.0
2007-05-10 08:35:00,0.7347,0.7347,0.73455,0.73455,370800002.0
2007-05-10 08:36:00,0.7346,0.7348,0.73455,0.7347,1081599997.0
2007-05-10 08:37:00,0.7348,0.735,0.7347,0.735,1291100008.0
2007-05-10 08:38:00,0.735,0.735,0.7348,0.7349,718899991.0
2007-05-10 08:39:00,0.7349,0.7349,0.73475,0.73485,270000001.0
2007-05-10 08:40:00,0.7348,0.7351,0.73475,0.735,1357800001.0
2007-05-10 08:41:00,0.735,0.7351,0.73475,0.7351,1227899988.0
2007-05-10 08:42:00,0.7351,0.7352,0.735,0.7352,1168800002.0
2007-05-10 08:43:00,0.73515,0.73515,0.73485,0.73505,735900006.0
2007-05-10 08:44:00,0.7351,0.7352,0.735,0.7352,178600001.0
2007-05-10 08:45:00,0.7352,0.7353,0.7351,0.7352,340299999.0
2007-05-10 08:46:00,0.7352,0.7354,0.7351,0.7353,653699999.0
2007-05-10 08:47:00,0.73525,0.7353,0.73495,0.7351,517800001.0
2007-05-10 08:48:00,0.7351,0.7352,0.73495,0.735,528300003.0
2007-05-10 08:49:00,0.735,0.7353,0.735,0.7352,310300002.0
2007-05-10 08:50:00,0.7352,0.7352,0.735,0.735,488500002.0
2007-05-10 08:51:00,0.735,0.7352,0.7349,0.735,539899998.0
2007-05-10 08:52:00,0.7351,0.7354,0.7351,0.7352,644999995.0
2007-05-10 08:53:00,0.7352,0.7354,0.7351,0.7351,534799993.0
2007-05-10 08:54:00,0.73525,0.7353,0.735,0.735,1079500007.0
2007-05-10 08:55:00,0.735,0.7351,0.7349,0.7351,235999992.0
2007-05-10 08:56:00,0.7351,0.7351,0.7351,0.7351,67500000.0
2007-05-10 08:57:00,0.7351,0.7351,0.7347,0.7348,739799997.0
2007-05-10 08:58:00,0.7348,0.7348,0.7346,0.7346,817099998.0
2007-05-10 08:59:00,0.7346,0.7351,0.7346,0.7349,357499998.0
2007-05-10 09:00:00,0.7349,0.7349,0.7347,0.7347,192200000.0
2007-05-10 09:01:00,0.7347,0.7348,0.7347,0.7348,169800000.0
2007-05-10 09:02:00,0.7347,0.7347,0.7347,0.7347,21200001.0
2007-05-10 09:03:00,0.7347,0.7348,0.7345,0.7348,1041699992.0
2007-05-10 09:04:00,0.7348,0.7351,0.7348,0.73485,395199997.0
2007-05-10 09:05:00,0.7349,0.735,0.7346,0.7346,871900001.0
2007-05-10 09:06:00,0.7346,0.73495,0.73455,0.7349,916500000.0
2007-05-10 09:07:00,0.7349,0.7349,0.7345,0.7345,605599999.0
2007-05-10 09:08:00,0.7346,0.7346,0.7344,0.7345,759600001.0
2007-05-10 09:09:00,0.7345,0.7346,0.7342,0.7345,523700002.0
2007-05-10 09:10:00,0.7345,0.7345,0.7344,0.7345,698099999.0
2007-05-10 09:11:00,0.7345,0.7345,0.7342,0.7345,667099998.0
2007-05-10 09:12:00,0.73445,0.7345,0.7343,0.7343,125700000.0
2007-05-10 09:13:00,0.7343,0.7344,0.73425,0.7344,167800001.0
2007-05-10 09:14:00,0.7344,0.7345,0.7343,0.7343,692999994.0
2007-05-10 09:15:00,0.7343,0.7343,0.73415,0.7342,280000002.0
2007-05-10 09:16:00,0.7343,0.7345,0.73425,0.7344,876899999.0
2007-05-10 09:17:00,0.7344,0.7344,0.73425,0.73425,227000003.0
2007-05-10 09:18:00,0.7343,0.7343,0.7342,0.7343,451500002.0
2007-05-10 09:19:00,0.7343,0.7344,0.7342,0.7342,354200002.0
2007-05-10 09:20:00,0.7342,0.7344,0.7341,0.7344,799199995.0
2007-05-10 09:21:00,0.7345,0.7345,0.73435,0.7345,517500002.0
2007-05-10 09:22:00,0.7345,0.7349,0.73435,0.7348,710400001.0
2007-05-10 09:23:00,0.7348,0.7349,0.7347,0.7347,168799998.0
2007-05-10 09:24:00,0.7347,0.7347,0.7347,0.7347,36599998.0
2007-05-10 09:25:00,0.7347,0.7349,0.73465,0.73465,469299996.0
2007-05-10 09:26:00,0.7347,0.7349,0.73465,0.73485,308099998.0
2007-05-10 09:27:00,0.73485,0.735,0.73465,0.7347,562600000.0
2007-05-10 09:28:00,0.7347,0.7347,0.7345,0.7345,131400000.0
2007-05-10 09:29:00,0.7345,0.7346,0.7345,0.7346,66400001.0
2007-05-10 09:30:00,0.73455,0.7351,0.73455,0.7347,690100000.0
2007-05-10 09:31:00,0.7348,0.7351,0.7348,0.7351,463100000.0
2007-05-10 09:32:00,0.73505,0.73505,0.73455,0.7347,528799997.0
2007-05-10 09:33:00,0.7347,0.7349,0.73465,0.73465,253900000.0
2007-05-10 09:34:00,0.7347,0.7348,0.73455,0.73455,132199996.0
2007-05-10 09:35:00,0.7346,0.7347,0.7346,0.7347,100000000.0
2007-05-10 09:36:00,0.7347,0.7349,0.7347,0.7349,271100000.0
2007-05-10 09:37:00,0.7349,0.7349,0.7347,0.7347,291199998.0
2007-05-10 09:38:00,0.7347,0.7348,0.7347,0.73475,209400001.0
2007-05-10 09:39:00,0.73475,0.7349,0.7346,0.7348,343200004.0
2007-05-10 09:40:00,0.7348,0.7348,0.73475,0.73475,62900000.0
2007-05-10 09:41:00,0.7348,0.7348,0.7347,0.7348,532799999.0
2007-05-10 09:42:00,0.7348,0.7349,0.73455,0.73455,1120799996.0
2007-05-10 09:43:00,0.73455,0.7346,0.7344,0.7346,298999996.0
2007-05-10 09:44:00,0.7345,0.7346,0.7343,0.7343,542699999.0
2007-05-10 09:45:00,0.7343,0.7346,0.7343,0.7345,699899994.0
2007-05-10 09:46:00,0.7345,0.7345,0.73415,0.7343,238599998.0
2007-05-10 09:47:00,0.7343,0.7343,0.7342,0.7343,134300002.0
2007-05-10 09:48:00,0.7343,0.7344,0.7342,0.7344,124700006.0
2007-05-10 09:49:00,0.73435,0.7344,0.73435,0.7344,14200000.0
2007-05-10 09:50:00,0.7344,0.7344,0.73405,0.73425,725199996.0
2007-05-10 09:51:00,0.7343,0.7345,0.7343,0.7343,593900000.0
2007-05-10 09:52:00,0.7343,0.7347,0.7343,0.7347,456200000.0
2007-05-10 09:53:00,0.7347,0.7347,0.73455,0.73455,82600000.0
2007-05-10 09:54:00,0.73455,0.73455,0.73435,0.7344,428000002.0
2007-05-10 09:55:00,0.7344,0.7347,0.7344,0.7347,836400004.0
2007-05-10 09:56:00,0.7347,0.7348,0.7346,0.7346,213699999.0
2007-05-10 09:57:00,0.7346,0.7346,0.7345,0.7345,367500001.0
2007-05-10 09:58:00,0.7345,0.7346,0.7345,0.7345,394900001.0
2007-05-10 09:59:00,0.7345,0.7346,0.7345,0.7346,185200000.0
2007-05-10 10:00:00,0.7346,0.7346,0.7345,0.7345,250200000.0
2007-05-10 10:01:00,0.7346,0.7346,0.7344,0.7346,242399999.0
2007-05-10 10:02:00,0.7345,0.7346,0.7345,0.7346,366200000.0
2007-05-10 10:03:00,0.7347,0.7347,0.7345,0.7347,481600002.0
2007-05-10 10:04:00,0.7347,0.7347,0.7346,0.7347,199099995.0
2007-05-10 10:05:00,0.7346,0.7347,0.7345,0.7345,864300006.0
2007-05-10 10:06:00,0.7345,0.7346,0.7345,0.73455,303800002.0
2007-05-10 10:07:00,0.73455,0.7346,0.7344,0.7346,299900002.0
2007-05-10 10:08:00,0.7344,0.7344,0.7341,0.7343,571300000.0
2007-05-10 10:09:00,0.7343,0.7343,0.7343,0.7343,47600000.0
2007-05-10 10:10:00,0.7343,0.7344,0.7343,0.7344,311000001.0
2007-05-10 10:11:00,0.7344,0.7347,0.73435,0.73465,634799995.0
2007-05-10 10:12:00,0.7347,0.7347,0.7347,0.7347,26200000.0
2007-05-10 10:13:00,0.7347,0.7347,0.7346,0.7346,81900000.0
2007-05-10 10:14:00,0.7347,0.7347,0.7343,0.7343,664000003.0
2007-05-10 10:15:00,0.7343,0.7345,0.7343,0.7343,845600009.0
2007-05-10 10:16:00,0.7343,0.73455,0.7342,0.7343,682500001.0
2007-05-10 10:17:00,0.7343,0.7344,0.7342,0.7343,790599998.0
2007-05-10 10:18:00,0.7344,0.7344,0.7339,0.7341,1118899999.0
2007-05-10 10:19:00,0.7341,0.7341,0.7339,0.7339,281500003.0
2007-05-10 10:20:00,0.7339,0.7343,0.7339,0.73405,1114799994.0
2007-05-10 10:21:00,0.7341,0.7343,0.7341,0.7343,242699994.0
2007-05-10 10:22:00,0.7343,0.7343,0.7342,0.7342,83200000.0
2007-05-10 10:23:00,0.7341,0.7342,0.7341,0.7342,46300001.0
2007-05-10 10:24:00,0.7342,0.7342,0.734,0.7342,692000007.0
2007-05-10 10:25:00,0.7342,0.7343,0.734,0.73415,1017400005.0
2007-05-10 10:26:00,0.73425,0.7344,0.73425,0.7343,206299999.0
2007-05-10 10:27:00,0.7343,0.7344,0.73415,0.7342,504000002.0
2007-05-10 10:28:00,0.7342,0.7345,0.7342,0.7344,211899999.0
2007-05-10 10:29:00,0.7345,0.7346,0.7343,0.7345,1530000002.0
2007-05-10 10:30:00,0.7345,0.7348,0.7343,0.7344,1021900003.0
2007-05-10 10:31:00,0.7343,0.73465,0.7343,0.73465,1294000003.0
2007-05-10 10:32:00,0.7347,0.7347,0.73445,0.7347,460099997.0
2007-05-10 10:33:00,0.73465,0.7348,0.7344,0.7348,673399993.0
2007-05-10 10:34:00,0.7348,0.7349,0.7347,0.7348,216499999.0
2007-05-10 10:35:00,0.7348,0.7351,0.7348,0.7349,1120800002.0
2007-05-10 10:36:00,0.735,0.7351,0.73485,0.7351,602599996.0
2007-05-10 10:37:00,0.7351,0.7354,0.7351,0.7354,1171100002.0
2007-05-10 10:38:00,0.7354,0.7354,0.7349,0.735,1706799997.0
2007-05-10 10:39:00,0.735,0.7351,0.73485,0.7349,524899997.0
2007-05-10 10:40:00,0.73485,0.735,0.7348,0.735,56800001.0
2007-05-10 10:41:00,0.735,0.735,0.7343,0.73465,996700003.0
2007-05-10 10:42:00,0.7347,0.7348,0.7344,0.73465,860099987.0
2007-05-10 10:43:00,0.7347,0.7348,0.7346,0.7348,455299999.0
2007-05-10 10:44:00,0.7348,0.7348,0.73455,0.73455,17600000.0
2007-05-10 10:45:00,0.7346,0.7346,0.7344,0.7345,338900000.0
2007-05-10 10:46:00,0.7345,0.7346,0.7343,0.7345,878500009.0
2007-05-10 10:47:00,0.7345,0.7345,0.7343,0.7345,746399995.0
2007-05-10 10:48:00,0.7345,0.7348,0.7345,0.7348,664500007.0
2007-05-10 10:49:00,0.7349,0.735,0.7348,0.7349,1353300005.0
2007-05-10 10:50:00,0.7349,0.7349,0.73465,0.73475,783999996.0
2007-05-10 10:51:00,0.7348,0.7348,0.7345,0.7348,616900002.0
2007-05-10 10:52:00,0.7348,0.7348,0.7346,0.7346,355599999.0
2007-05-10 10:53:00,0.7346,0.7348,0.7345,0.7348,637800000.0
2007-05-10 10:54:00,0.73475,0.7349,0.73465,0.7347,620500002.0
2007-05-10 10:55:00,0.7348,0.7348,0.73475,0.7348,25700000.0
2007-05-10 10:56:00,0.7348,0.735,0.7348,0.735,245499998.0
2007-05-10 10:57:00,0.73495,0.735,0.7348,0.7348,158099999.0
2007-05-10 10:58:00,0.7349,0.735,0.7348,0.7348,195500000.0
2007-05-10 10:59:00,0.735,0.7351,0.7348,0.7348,288000001.0
2007-05-10 11:00:00,0.7348,0.7351,0.73475,0.73475,961399992.0
2007-05-10 11:01:00,0.7348,0.7348,0.7348,0.7348,86600000.0
2007-05-10 11:02:00,0.7348,0.7348,0.7347,0.7348,82700000.0
2007-05-10 11:03:00,0.7348,0.7348,0.7344,0.7345,175200000.0
2007-05-10 11:04:00,0.7344,0.7347,0.7344,0.7345,520000003.0
2007-05-10 11:05:00,0.7346,0.7348,0.7346,0.7347,355100000.0
2007-05-10 11:06:00,0.7347,0.7347,0.7344,0.7347,336099998.0
2007-05-10 11:07:00,0.7347,0.7347,0.7346,0.7346,371799999.0
2007-05-10 11:08:00,0.7346,0.7347,0.7344,0.7346,576200005.0
2007-05-10 11:09:00,0.73455,0.7346,0.7345,0.7345,70900000.0
2007-05-10 11:10:00,0.7345,0.7346,0.7345,0.7346,134399999.0
2007-05-10 11:11:00,0.7346,0.7346,0.7344,0.7345,333100000.0
2007-05-10 11:12:00,0.7345,0.7345,0.7345,0.7345,389700001.0
2007-05-10 11:13:00,0.7345,0.7346,0.7345,0.7345,326700001.0
2007-05-10 11:14:00,0.7345,0.7346,0.7344,0.7345,182499998.0
2007-05-10 11:15:00,0.7345,0.7346,0.7341,0.7343,928199999.0
2007-05-10 11:16:00,0.7343,0.7344,0.7342,0.7342,494800002.0
2007-05-10 11:17:00,0.7343,0.7343,0.7342,0.7343,597100001.0
2007-05-10 11:18:00,0.7343,0.7343,0.734,0.7343,1067700001.0
2007-05-10 11:19:00,0.7343,0.7343,0.7341,0.7343,546200001.0
2007-05-10 11:20:00,0.7343,0.7343,0.7342,0.7343,664300005.0
2007-05-10 11:21:00,0.7343,0.7343,0.7342,0.7342,253100000.0
2007-05-10 11:22:00,0.7342,0.7342,0.7338,0.73395,1031700003.0
2007-05-10 11:23:00,0.73395,0.734,0.7336,0.7338,869300002.0
2007-05-10 11:24:00,0.7338,0.7339,0.7336,0.7337,768999999.0
2007-05-10 11:25:00,0.7337,0.7339,0.73365,0.73375,248799999.0
2007-05-10 11:26:00,0.7338,0.7338,0.7336,0.7336,395300006.0
2007-05-10 11:27:00,0.7337,0.7337,0.73345,0.7337,814699993.0
2007-05-10 11:28:00,0.7337,0.7337,0.7334,0.7336,1046400000.0
2007-05-10 11:29:00,0.73355,0.7336,0.7335,0.7336,90400000.0
2007-05-10 11:30:00,0.7336,0.7338,0.7336,0.73365,101899999.0
2007-05-10 11:31:00,0.73365,0.7338,0.73365,0.7338,65800002.0
2007-05-10 11:32:00,0.73375,0.7339,0.7337,0.7338,568399997.0
2007-05-10 11:33:00,0.7338,0.7339,0.7338,0.7338,56700000.0
2007-05-10 11:34:00,0.7338,0.734,0.7337,0.7339,1157399995.0
2007-05-10 11:35:00,0.7339,0.734,0.73385,0.7339,500300000.0
2007-05-10 11:36:00,0.7339,0.7339,0.73365,0.7338,765800002.0
2007-05-10 11:37:00,0.7339,0.734,0.7337,0.7339,719599996.0
2007-05-10 11:38:00,0.7339,0.734,0.7338,0.734,387200001.0
2007-05-10 11:39:00,0.7339,0.734,0.7339,0.7339,155600002.0
2007-05-10 11:40:00,0.7339,0.734,0.7338,0.7338,402199996.0
2007-05-10 11:41:00,0.7339,0.734,0.7339,0.734,84599999.0
2007-05-10 11:42:00,0.734,0.734,0.7338,0.73385,245400002.0
2007-05-10 11:43:00,0.7339,0.7341,0.7338,0.734,1596999998.0
2007-05-10 11:44:00,0.734,0.7341,0.7338,0.7341,598599999.0
2007-05-10 11:45:00,0.7341,0.7341,0.73395,0.734,835799998.0
2007-05-10 11:46:00,0.734,0.7342,0.73395,0.7342,962100002.0
2007-05-10 11:47:00,0.7342,0.7342,0.7341,0.7341,757900003.0
2007-05-10 11:48:00,0.7341,0.7341,0.7341,0.7341,30299999.0
2007-05-10 11:49:00,0.7341,0.7341,0.7341,0.7341,374900001.0
2007-05-10 11:50:00,0.7341,0.7341,0.734,0.734,199599998.0
2007-05-10 11:51:00,0.734,0.7341,0.734,0.73405,336100000.0
2007-05-10 11:52:00,0.7341,0.7342,0.73395,0.7341,325000000.0
2007-05-10 11:53:00,0.7341,0.7341,0.73395,0.7341,223499999.0
2007-05-10 11:54:00,0.7341,0.7341,0.73395,0.7341,790900004.0
2007-05-10 11:55:00,0.73405,0.7341,0.73405,0.7341,87000001.0
2007-05-10 11:56:00,0.7341,0.7341,0.734,0.734,400600000.0
2007-05-10 11:57:00,0.734,0.734,0.7338,0.73395,216200000.0
2007-05-10 11:58:00,0.73395,0.734,0.73395,0.73395,93600000.0
2007-05-10 11:59:00,0.73395,0.734,0.73385,0.7339,129700000.0
2007-05-10 12:00:00,0.7339,0.7339,0.73365,0.7339,776399999.0
2007-05-10 12:01:00,0.7339,0.7339,0.7338,0.73385,218800000.0
2007-05-10 12:02:00,0.73385,0.7339,0.73385,0.7339,67400000.0
2007-05-10 12:03:00,0.7339,0.7339,0.7338,0.7339,149500000.0
2007-05-10 12:04:00,0.7339,0.7339,0.7338,0.7338,498800007.0
2007-05-10 12:05:00,0.7337,0.7339,0.73365,0.7338,354500006.0
2007-05-10 12:06:00,0.7338,0.7338,0.73365,0.73375,602499997.0
2007-05-10 12:07:00,0.7338,0.7338,0.73365,0.7337,193100002.0
2007-05-10 12:08:00,0.73365,0.7338,0.73365,0.7338,166100000.0
2007-05-10 12:09:00,0.7338,0.7338,0.7334,0.7334,480800006.0
2007-05-10 12:10:00,0.7334,0.7335,0.7332,0.73345,1645799998.0
2007-05-10 12:11:00,0.7335,0.7337,0.7333,0.7333,2079900002.0
2007-05-10 12:12:00,0.7334,0.7336,0.7331,0.7333,814700006.0
2007-05-10 12:13:00,0.7333,0.7336,0.7333,0.7336,814700006.0
2007-05-10 12:14:00,0.7336,0.7338,0.7336,0.7337,411300000.0
2007-05-10 12:15:00,0.7337,0.7338,0.7335,0.7337,1306299992.0
2007-05-10 12:16:00,0.7337,0.7338,0.73365,0.73365,200999996.0
2007-05-10 12:17:00,0.7337,0.7337,0.7337,0.7337,242400001.0
2007-05-10 12:18:00,0.7337,0.7337,0.73365,0.7337,114500000.0
2007-05-10 12:19:00,0.73333,0.73362,0.73316,0.73341,997100008.0
2007-05-10 12:20:00,0.7337,0.7337,0.7336,0.7336,189499999.0
2007-05-10 12:21:00,0.7336,0.734,0.7335,0.73365,1532200003.0
2007-05-10 12:22:00,0.7337,0.73375,0.7335,0.73375,177400002.0
2007-05-10 12:23:00,0.73335,0.73356,0.73333,0.73341,325800000.0
2007-05-10 12:24:00,0.7338,0.7338,0.7337,0.7337,126800000.0
2007-05-10 12:25:00,0.7338,0.7338,0.7338,0.7338,77400000.0
2007-05-10 12:26:00,0.7338,0.7338,0.73365,0.7337,283800002.0
2007-05-10 12:27:00,0.7337,0.7337,0.7334,0.7337,606900002.0
2007-05-10 12:28:00,0.7337,0.7337,0.7334,0.7336,771599997.0
2007-05-10 12:29:00,0.7336,0.7336,0.7336,0.7336,184900002.0
2007-05-10 12:30:00,0.7336,0.7339,0.7336,0.7338,466500000.0
2007-05-10 12:31:00,0.7337,0.73385,0.7336,0.73375,862299999.0
2007-05-10 12:32:00,0.7338,0.7338,0.7338,0.7338,20100000.0
2007-05-10 12:33:00,0.73344,0.73363,0.73344,0.73357,782700005.0
2007-05-10 12:34:00,0.7338,0.7338,0.73375,0.7338,284900000.0
2007-05-10 12:35:00,0.7338,0.7338,0.7338,0.7338,49300002.0
2007-05-10 12:36:00,0.7338,0.7338,0.7338,0.7338,139200001.0
2007-05-10 12:37:00,0.7338,0.7338,0.7338,0.7338,23800000.0
2007-05-10 12:38:00,0.7338,0.7338,0.7338,0.7338,83300000.0
2007-05-10 12:39:00,0.7338,0.7338,0.7338,0.7338,616100001.0
2007-05-10 12:40:00,0.7338,0.7344,0.7338,0.7344,613999996.0
2007-05-10 12:41:00,0.7344,0.7344,0.7339,0.7342,1086900003.0
2007-05-10 12:42:00,0.7342,0.7342,0.7341,0.7341,76500001.0
2007-05-10 12:43:00,0.7341,0.7343,0.7341,0.7343,458900000.0
2007-05-10 12:44:00,0.7343,0.7343,0.7341,0.7341,1120299998.0
2007-05-10 12:45:00,0.734,0.7343,0.734,0.7343,208100003.0
2007-05-10 12:46:00,0.7343,0.7343,0.7342,0.7342,211199999.0
2007-05-10 12:47:00,0.7342,0.7342,0.7342,0.7342,200899998.0
2007-05-10 12:48:00,0.7342,0.7345,0.7341,0.73445,133299999.0
2007-05-10 12:49:00,0.73445,0.7345,0.7344,0.73445,258200000.0
2007-05-10 12:50:00,0.73445,0.7345,0.73425,0.73425,1754200004.0
2007-05-10 12:51:00,0.73425,0.7344,0.73425,0.7344,594599995.0
2007-05-10 12:52:00,0.7344,0.7345,0.7341,0.7341,1769499995.0
2007-05-10 12:53:00,0.7341,0.7343,0.7341,0.7343,113899997.0
2007-05-10 12:54:00,0.7343,0.7343,0.73425,0.7343,43200000.0
2007-05-10 12:55:00,0.7343,0.7343,0.7342,0.7342,394200000.0
2007-05-10 12:56:00,0.7342,0.7342,0.734,0.7342,211999998.0
2007-05-10 12:57:00,0.7342,0.7342,0.7339,0.73405,340399998.0
2007-05-10 12:58:00,0.7341,0.7341,0.7338,0.7338,1237299997.0
2007-05-10 12:59:00,0.7338,0.7339,0.7336,0.7338,486900004.0
2007-05-10 13:00:00,0.7339,0.7342,0.7336,0.734,1069500001.0
2007-05-10 13:01:00,0.7339,0.734,0.73385,0.73385,332100000.0
2007-05-10 13:02:00,0.7339,0.734,0.7339,0.734,919899987.0
2007-05-10 13:03:00,0.734,0.7342,0.7339,0.7341,1590599994.0
2007-05-10 13:04:00,0.7341,0.7342,0.7341,0.7342,195899998.0
2007-05-10 13:05:00,0.7342,0.7345,0.7341,0.7344,533999998.0
2007-05-10 13:06:00,0.7344,0.7344,0.7344,0.7344,375600003.0
2007-05-10 13:07:00,0.7344,0.7344,0.734,0.7341,756900006.0
2007-05-10 13:08:00,0.7341,0.7341,0.7339,0.7339,825200001.0
2007-05-10 13:09:00,0.7339,0.734,0.7338,0.734,416299993.0
2007-05-10 13:10:00,0.734,0.734,0.7338,0.73385,214600001.0
2007-05-10 13:11:00,0.73385,0.7339,0.73375,0.7339,1552900000.0
2007-05-10 13:12:00,0.73385,0.7339,0.73375,0.7339,243900000.0
2007-05-10 13:13:00,0.7339,0.7339,0.7338,0.73385,759900004.0
2007-05-10 13:14:00,0.73385,0.734,0.73385,0.734,1826299999.0
2007-05-10 13:15:00,0.734,0.7341,0.7339,0.734,929500002.0
2007-05-10 13:16:00,0.734,0.734,0.7339,0.7339,396000001.0
2007-05-10 13:17:00,0.7339,0.734,0.7338,0.7338,555299997.0
2007-05-10 13:18:00,0.7339,0.7339,0.7339,0.7339,95800000.0
2007-05-10 13:19:00,0.7339,0.734,0.7339,0.734,197200000.0
2007-05-10 13:20:00,0.734,0.734,0.7336,0.7338,880099999.0
2007-05-10 13:21:00,0.7338,0.7338,0.7335,0.7335,1747100002.0
2007-05-10 13:22:00,0.7335,0.7335,0.7334,0.7334,122800000.0
2007-05-10 13:23:00,0.7335,0.7337,0.7335,0.7337,242099999.0
2007-05-10 13:24:00,0.7337,0.7339,0.73355,0.7336,696899999.0
2007-05-10 13:25:00,0.7335,0.7339,0.7334,0.7339,1236500007.0
2007-05-10 13:26:00,0.7339,0.7339,0.73385,0.7339,807200003.0
2007-05-10 13:27:00,0.73385,0.7342,0.73385,0.7339,1406700000.0
2007-05-10 13:28:00,0.7339,0.7343,0.7339,0.7341,938499997.0
2007-05-10 13:29:00,0.7341,0.7341,0.7341,0.7341,60400000.0
2007-05-10 13:30:00,0.7341,0.7343,0.73385,0.7343,741699999.0
2007-05-10 13:31:00,0.7342,0.7342,0.7342,0.7342,231200000.0
2007-05-10 13:32:00,0.7342,0.7342,0.73385,0.73395,456099994.0
2007-05-10 13:33:00,0.7341,0.7342,0.73405,0.7341,539200003.0
2007-05-10 13:34:00,0.7341,0.7343,0.7341,0.7342,254700001.0
2007-05-10 13:35:00,0.7342,0.7342,0.7341,0.7342,1465200009.0
2007-05-10 13:36:00,0.7342,0.7343,0.7342,0.7343,306899998.0
2007-05-10 13:37:00,0.7342,0.7343,0.7341,0.7341,539900003.0
2007-05-10 13:38:00,0.7339,0.7341,0.7337,0.734,153800001.0
2007-05-10 13:39:00,0.734,0.734,0.7339,0.7339,153800001.0
2007-05-10 13:40:00,0.73385,0.734,0.73385,0.73385,655500001.0
2007-05-10 13:41:00,0.7339,0.7339,0.7339,0.7339,30000000.0
2007-05-10 13:42:00,0.7339,0.7339,0.73385,0.73385,187200001.0
2007-05-10 13:43:00,0.7339,0.7341,0.73385,0.734,416200002.0
2007-05-10 13:44:00,0.734,0.734,0.73395,0.73395,123900001.0
2007-05-10 13:45:00,0.734,0.7342,0.73385,0.7342,791400000.0
2007-05-10 13:46:00,0.7342,0.7346,0.7341,0.7344,1741900000.0
2007-05-10 13:47:00,0.7343,0.7344,0.73425,0.7344,629900002.0
2007-05-10 13:48:00,0.7345,0.7345,0.7343,0.7343,565999994.0
2007-05-10 13:49:00,0.7343,0.7346,0.7343,0.7345,719499997.0
2007-05-10 13:50:00,0.7345,0.7346,0.73425,0.7343,1783099991.0
2007-05-10 13:51:00,0.7344,0.7344,0.7343,0.7344,1062199991.0
2007-05-10 13:52:00,0.7344,0.7344,0.7343,0.7344,436099995.0
2007-05-10 13:53:00,0.7344,0.7344,0.7342,0.7342,370900003.0
2007-05-10 13:54:00,0.73415,0.7343,0.7339,0.734,1106600005.0
2007-05-10 13:55:00,0.734,0.734,0.734,0.734,372699999.0
2007-05-10 13:56:00,0.734,0.734,0.7338,0.7339,510699999.0
2007-05-10 13:57:00,0.7339,0.7339,0.7338,0.7338,204200000.0
2007-05-10 13:58:00,0.7338,0.7338,0.7337,0.7337,392799997.0
2007-05-10 13:59:00,0.7337,0.7337,0.73365,0.73365,265800004.0
2007-05-10 14:00:00,0.7337,0.7338,0.7337,0.7338,432800006.0
2007-05-10 14:01:00,0.7338,0.7338,0.7336,0.7337,475300001.0
2007-05-10 14:02:00,0.7337,0.7337,0.7336,0.7336,152300000.0
2007-05-10 14:03:00,0.7336,0.7336,0.73345,0.73345,503000002.0
2007-05-10 14:04:00,0.73345,0.7336,0.73345,0.7335,674199996.0
2007-05-10 14:05:00,0.7335,0.7336,0.7334,0.7335,1979400018.0
2007-05-10 14:06:00,0.7335,0.7336,0.7334,0.7334,510500001.0
2007-05-10 14:07:00,0.73335,0.7335,0.73315,0.7335,1362399997.0
2007-05-10 14:08:00,0.7334,0.7334,0.7334,0.7334,74100000.0
2007-05-10 14:09:00,0.7334,0.7335,0.7333,0.7333,261900002.0
2007-05-10 14:10:00,0.7333,0.7335,0.73325,0.7334,312400004.0
2007-05-10 14:11:00,0.7334,0.7337,0.7334,0.7335,961299992.0
2007-05-10 14:12:00,0.7335,0.7336,0.7335,0.7336,339400010.0
2007-05-10 14:13:00,0.7336,0.7336,0.7333,0.7335,811200006.0
2007-05-10 14:14:00,0.7335,0.7335,0.7333,0.7334,615899999.0
2007-05-10 14:15:00,0.7334,0.7334,0.733,0.7332,520299996.0
2007-05-10 14:16:00,0.7332,0.7334,0.733,0.7334,1146900003.0
2007-05-10 14:17:00,0.7334,0.7335,0.7332,0.7334,1646800001.0
2007-05-10 14:18:00,0.73335,0.7335,0.73335,0.7334,917799991.0
2007-05-10 14:19:00,0.7334,0.7334,0.7334,0.7334,71600000.0
2007-05-10 14:20:00,0.7334,0.7334,0.7334,0.7334,306900001.0
2007-05-10 14:21:00,0.7334,0.7334,0.7333,0.7333,231599999.0
2007-05-10 14:22:00,0.7333,0.7334,0.7332,0.7334,1722099993.0
2007-05-10 14:23:00,0.7334,0.7336,0.73335,0.73345,355300005.0
2007-05-10 14:24:00,0.7335,0.7335,0.7335,0.7335,31800000.0
2007-05-10 14:25:00,0.7335,0.7336,0.7335,0.7336,814899996.0
2007-05-10 14:26:00,0.7336,0.7336,0.7335,0.7336,734700001.0
2007-05-10 14:27:00,0.73355,0.7336,0.73355,0.7336,112599999.0
2007-05-10 14:28:00,0.7337,0.7347,0.7336,0.7344,1515800001.0
2007-05-10 14:29:00,0.7343,0.7347,0.7343,0.7345,1515800001.0
2007-05-10 14:30:00,0.7345,0.7346,0.7337,0.7342,668499997.0
2007-05-10 14:31:00,0.7342,0.7345,0.7341,0.7345,1150399994.0
2007-05-10 14:32:00,0.7344,0.7345,0.7343,0.7344,262400001.0
2007-05-10 14:33:00,0.7344,0.7346,0.7342,0.73455,1108699996.0
2007-05-10 14:34:00,0.7346,0.7347,0.73455,0.73465,99400000.0
2007-05-10 14:35:00,0.7346,0.7346,0.7345,0.7346,259000001.0
2007-05-10 14:36:00,0.7346,0.7346,0.7345,0.7345,60100000.0
2007-05-10 14:37:00,0.7345,0.7348,0.7345,0.7347,960500003.0
2007-05-10 14:38:00,0.7347,0.7347,0.73395,0.7343,1770800015.0
2007-05-10 14:39:00,0.7343,0.7343,0.7341,0.7343,755499999.0
2007-05-10 14:40:00,0.7343,0.7346,0.7342,0.7346,526699995.0
2007-05-10 14:41:00,0.7346,0.7348,0.7345,0.7346,1159700007.0
2007-05-10 14:42:00,0.7346,0.7346,0.7342,0.7343,845000008.0
2007-05-10 14:43:00,0.7343,0.7345,0.7342,0.7345,1297500009.0
2007-05-10 14:44:00,0.7345,0.7345,0.73445,0.73445,439800001.0
2007-05-10 14:45:00,0.73445,0.7346,0.7344,0.7345,1512300001.0
2007-05-10 14:46:00,0.73445,0.7345,0.7343,0.7343,430000001.0
2007-05-10 14:47:00,0.7343,0.7343,0.7343,0.7343,229800000.0
2007-05-10 14:48:00,0.7343,0.7343,0.7343,0.7343,741400000.0
2007-05-10 14:49:00,0.7343,0.7343,0.7343,0.7343,151600000.0
2007-05-10 14:50:00,0.7343,0.7343,0.7337,0.7339,681299997.0
2007-05-10 14:51:00,0.7338,0.734,0.7337,0.7338,625799995.0
2007-05-10 14:52:00,0.7337,0.7337,0.73355,0.7336,193100000.0
2007-05-10 14:53:00,0.7336,0.7337,0.7335,0.7335,801999998.0
2007-05-10 14:54:00,0.7338,0.7338,0.7334,0.7335,865899998.0
2007-05-10 14:55:00,0.73345,0.7337,0.7333,0.7336,905400002.0
2007-05-10 14:56:00,0.7336,0.73365,0.73335,0.7336,445599999.0
2007-05-10 14:57:00,0.7336,0.7336,0.7334,0.7334,370200001.0
2007-05-10 14:58:00,0.7334,0.7335,0.7334,0.7334,816700009.0
2007-05-10 14:59:00,0.7334,0.7336,0.7333,0.7335,755900001.0
2007-05-10 15:00:00,0.7334,0.7336,0.7334,0.7335,484500003.0
2007-05-10 15:01:00,0.7335,0.7337,0.7335,0.7337,670899999.0
2007-05-10 15:02:00,0.7337,0.7337,0.7336,0.7337,589799999.0
2007-05-10 15:03:00,0.7337,0.7338,0.73355,0.7338,1312499990.0
2007-05-10 15:04:00,0.7338,0.7341,0.73365,0.73385,1709199991.0
2007-05-10 15:05:00,0.73385,0.7339,0.73365,0.73375,987400003.0
2007-05-10 15:06:00,0.7338,0.7339,0.73375,0.7338,630200001.0
2007-05-10 15:07:00,0.7338,0.734,0.73365,0.7339,1890600015.0
2007-05-10 15:08:00,0.7338,0.7344,0.7336,0.7336,936599997.0
2007-05-10 15:09:00,0.7337,0.7341,0.7337,0.73385,936599997.0
2007-05-10 15:10:00,0.7339,0.7339,0.73375,0.7338,283499998.0
2007-05-10 15:11:00,0.7338,0.7339,0.73355,0.7337,536500002.0
2007-05-10 15:12:00,0.73365,0.7337,0.7333,0.7333,585399996.0
2007-05-10 15:13:00,0.7333,0.7335,0.73325,0.73335,1610099995.0
2007-05-10 15:14:00,0.7332,0.7332,0.733,0.7331,992000005.0
2007-05-10 15:15:00,0.7331,0.7333,0.7331,0.7332,992000005.0
2007-05-10 15:16:00,0.7332,0.7333,0.733,0.7332,1529099987.0
2007-05-10 15:17:00,0.7332,0.7332,0.7331,0.7331,507600002.0
2007-05-10 15:18:00,0.7331,0.7332,0.73295,0.733,739099998.0
2007-05-10 15:19:00,0.73295,0.73315,0.73295,0.7331,1476999994.0
2007-05-10 15:20:00,0.7331,0.7332,0.7331,0.7331,397800004.0
2007-05-10 15:21:00,0.7331,0.7331,0.73295,0.7331,433300001.0
2007-05-10 15:22:00,0.7331,0.7332,0.73295,0.73295,1152099995.0
2007-05-10 15:23:00,0.73295,0.7331,0.73295,0.7331,593800002.0
2007-05-10 15:24:00,0.7331,0.7331,0.73295,0.7331,320400001.0
2007-05-10 15:25:00,0.7331,0.7331,0.733,0.733,517200004.0
2007-05-10 15:26:00,0.733,0.7331,0.733,0.733,486199996.0
2007-05-10 15:27:00,0.73305,0.7331,0.73295,0.73295,67700000.0
2007-05-10 15:28:00,0.733,0.7331,0.7328,0.733,680700004.0
2007-05-10 15:29:00,0.733,0.733,0.7329,0.733,171199999.0
2007-05-10 15:30:00,0.73305,0.7332,0.733,0.7331,796800002.0
2007-05-10 15:31:00,0.7331,0.7333,0.7331,0.7333,835599994.0
2007-05-10 15:32:00,0.7333,0.7333,0.7333,0.7333,2400000.0
2007-05-10 15:33:00,0.7333,0.7333,0.73285,0.73285,1132500001.0
2007-05-10 15:34:00,0.7329,0.7329,0.7327,0.7328,1386600001.0
2007-05-10 15:35:00,0.7328,0.7331,0.7328,0.733,1196399998.0
2007-05-10 15:36:00,0.733,0.7332,0.73285,0.73285,936700003.0
2007-05-10 15:37:00,0.7329,0.733,0.73285,0.733,450300002.0
2007-05-10 15:38:00,0.73305,0.7331,0.73305,0.7331,137600003.0
2007-05-10 15:39:00,0.7331,0.7332,0.73305,0.7331,292600000.0
2007-05-10 15:40:00,0.7331,0.7332,0.7329,0.7329,1263499998.0
2007-05-10 15:41:00,0.7329,0.7331,0.7329,0.733,1030399991.0
2007-05-10 15:42:00,0.733,0.7331,0.7329,0.7329,1200100000.0
2007-05-10 15:43:00,0.7329,0.733,0.7327,0.73285,776199997.0
2007-05-10 15:44:00,0.7329,0.7329,0.73235,0.7325,1253900000.0
2007-05-10 15:45:00,0.7324,0.7324,0.7317,0.7317,2066700009.0
2007-05-10 15:46:00,0.7318,0.73185,0.7316,0.7316,2066700009.0
2007-05-10 15:47:00,0.7315,0.7319,0.7315,0.7318,1060399993.0
2007-05-10 15:48:00,0.732,0.7323,0.7319,0.7323,1060399993.0
2007-05-10 15:49:00,0.7323,0.7328,0.7323,0.7325,1672999988.0
2007-05-10 15:50:00,0.7325,0.7326,0.7322,0.7325,919600001.0
2007-05-10 15:51:00,0.73245,0.7325,0.73225,0.7324,998599995.0
2007-05-10 15:52:00,0.7324,0.7325,0.73225,0.7324,359600000.0
2007-05-10 15:53:00,0.7324,0.7325,0.7323,0.7324,486500001.0
2007-05-10 15:54:00,0.7324,0.7324,0.7323,0.7324,353599992.0
2007-05-10 15:55:00,0.7324,0.7325,0.7323,0.7323,998600004.0
2007-05-10 15:56:00,0.7321,0.7322,0.7315,0.7317,546699999.0
2007-05-10 15:57:00,0.7316,0.7317,0.7314,0.7314,546699999.0
2007-05-10 15:58:00,0.7313,0.7319,0.7313,0.7318,546699999.0
2007-05-10 15:59:00,0.7317,0.7322,0.7317,0.7321,546699999.0
2007-05-10 16:00:00,0.7321,0.73225,0.732,0.7321,546699999.0
2007-05-10 16:01:00,0.7321,0.7323,0.732,0.7321,1292799996.0
2007-05-10 16:02:00,0.7322,0.7322,0.732,0.7321,1592500005.0
2007-05-10 16:03:00,0.7321,0.7322,0.7321,0.7321,826999998.0
2007-05-10 16:04:00,0.7321,0.7323,0.7321,0.7322,911799992.0
2007-05-10 16:05:00,0.7322,0.7323,0.73195,0.7322,1143400004.0
2007-05-10 16:06:00,0.7322,0.7322,0.7321,0.7321,666900004.0
2007-05-10 16:07:00,0.7321,0.7321,0.73185,0.732,627900002.0
2007-05-10 16:08:00,0.73195,0.732,0.73195,0.732,149600000.0
2007-05-10 16:09:00,0.73205,0.7321,0.732,0.732,442199999.0
2007-05-10 16:10:00,0.73195,0.7321,0.73195,0.7321,745699993.0
2007-05-10 16:11:00,0.7321,0.7321,0.732,0.732,673899998.0
2007-05-10 16:12:00,0.732,0.7321,0.73195,0.73205,768500001.0
2007-05-10 16:13:00,0.73205,0.73215,0.73195,0.73215,1085100000.0
2007-05-10 16:14:00,0.7322,0.7322,0.73205,0.73205,161899999.0
2007-05-10 16:15:00,0.73205,0.7321,0.73205,0.7321,91799999.0
2007-05-10 16:16:00,0.7321,0.7321,0.7321,0.7321,37300000.0
2007-05-10 16:17:00,0.7321,0.7321,0.7321,0.7321,11900000.0
2007-05-10 16:18:00,0.7321,0.7324,0.7321,0.73235,511700005.0
2007-05-10 16:19:00,0.7324,0.7326,0.73235,0.7325,812500000.0
2007-05-10 16:20:00,0.73245,0.7325,0.73235,0.7325,394800004.0
2007-05-10 16:21:00,0.7325,0.7327,0.7324,0.7326,825100004.0
2007-05-10 16:22:00,0.7326,0.7326,0.7323,0.7325,1496400007.0
2007-05-10 16:23:00,0.7325,0.7325,0.7325,0.7325,266200002.0
2007-05-10 16:24:00,0.7326,0.7327,0.7326,0.7327,280099997.0
2007-05-10 16:25:00,0.7327,0.7328,0.7327,0.7328,673900006.0
2007-05-10 16:26:00,0.7327,0.733,0.7327,0.7329,1352200003.0
2007-05-10 16:27:00,0.7329,0.733,0.7328,0.7328,995799995.0
2007-05-10 16:28:00,0.7328,0.7331,0.7328,0.7329,1458400002.0
2007-05-10 16:29:00,0.7329,0.733,0.7328,0.7329,608400006.0
2007-05-10 16:30:00,0.7329,0.733,0.73275,0.7329,363099998.0
2007-05-10 16:31:00,0.7329,0.7329,0.7329,0.7329,25500000.0
2007-05-10 16:32:00,0.7329,0.733,0.7329,0.733,121600000.0
2007-05-10 16:33:00,0.733,0.7332,0.733,0.7332,823300003.0
2007-05-10 16:34:00,0.7332,0.7332,0.7328,0.7328,656800002.0
2007-05-10 16:35:00,0.733,0.7332,0.7328,0.7329,733200007.0
2007-05-10 16:36:00,0.7329,0.733,0.7328,0.7329,782500007.0
2007-05-10 16:37:00,0.7329,0.7329,0.7327,0.7329,831500000.0
2007-05-10 16:38:00,0.7329,0.7329,0.7327,0.73275,732600003.0
2007-05-10 16:39:00,0.7328,0.7328,0.73275,0.73275,381000000.0
2007-05-10 16:40:00,0.7328,0.7328,0.7328,0.7328,309899999.0
2007-05-10 16:41:00,0.7328,0.7328,0.7327,0.7328,936199991.0
2007-05-10 16:42:00,0.7328,0.7328,0.7327,0.7328,686599994.0
2007-05-10 16:43:00,0.7328,0.7328,0.73275,0.7328,451800002.0
2007-05-10 16:44:00,0.7328,0.7329,0.7327,0.7328,683200007.0
2007-05-10 16:45:00,0.7328,0.7328,0.7328,0.7328,323099999.0
2007-05-10 16:46:00,0.7328,0.7329,0.73275,0.7329,872300003.0
2007-05-10 16:47:00,0.7329,0.7329,0.73285,0.73285,58700000.0
2007-05-10 16:48:00,0.73285,0.73285,0.7327,0.73275,156800002.0
2007-05-10 16:49:00,0.7328,0.7328,0.7327,0.7328,244999999.0
2007-05-10 16:50:00,0.7328,0.7329,0.7328,0.7328,1265699996.0
2007-05-10 16:51:00,0.7328,0.733,0.73275,0.73275,798600001.0
2007-05-10 16:52:00,0.7328,0.733,0.73275,0.73275,894499996.0
2007-05-10 16:53:00,0.73275,0.7328,0.73245,0.7326,794099998.0
2007-05-10 16:54:00,0.7326,0.7327,0.73245,0.7327,1082299993.0
2007-05-10 16:55:00,0.7327,0.7327,0.7326,0.7326,1081600007.0
2007-05-10 16:56:00,0.7326,0.7326,0.7324,0.7325,823500000.0
2007-05-10 16:57:00,0.7325,0.7325,0.7325,0.7325,114400001.0
2007-05-10 16:58:00,0.7325,0.7327,0.7324,0.7325,706800004.0
2007-05-10 16:59:00,0.7325,0.7325,0.73215,0.7322,651499998.0
2007-05-10 17:00:00,0.7322,0.7327,0.7322,0.7326,1671299995.0
2007-05-10 17:01:00,0.73265,0.7327,0.73255,0.7327,255399995.0
2007-05-10 17:02:00,0.7327,0.7327,0.73255,0.7327,428300004.0
2007-05-10 17:03:00,0.7327,0.7327,0.73255,0.7326,391000000.0
2007-05-10 17:04:00,0.73255,0.7327,0.73255,0.7326,277299995.0
2007-05-10 17:05:00,0.7326,0.7328,0.7325,0.7326,1010399995.0
2007-05-10 17:06:00,0.7326,0.7326,0.7326,0.7326,220899999.0
2007-05-10 17:07:00,0.7326,0.7327,0.7326,0.7327,370799999.0
2007-05-10 17:08:00,0.7327,0.7327,0.7326,0.7327,166800000.0
2007-05-10 17:09:00,0.7327,0.7327,0.7326,0.7327,255600003.0
2007-05-10 17:10:00,0.7327,0.7327,0.7326,0.7326,238100000.0
2007-05-10 17:11:00,0.7326,0.7326,0.7326,0.7326,38100000.0
2007-05-10 17:12:00,0.7326,0.7327,0.7326,0.7327,773500002.0
2007-05-10 17:13:00,0.7327,0.7327,0.7327,0.7327,34100000.0
2007-05-10 17:14:00,0.7327,0.7327,0.7326,0.7327,115699996.0
2007-05-10 17:15:00,0.7327,0.7327,0.73255,0.7326,179400001.0
2007-05-10 17:16:00,0.73255,0.73255,0.73255,0.73255,24000000.0
2007-05-10 17:17:00,0.7326,0.7327,0.7325,0.7325,239899999.0
2007-05-10 17:18:00,0.7325,0.7326,0.73235,0.7326,804199987.0
2007-05-10 17:19:00,0.7325,0.73255,0.73235,0.73255,203200000.0
2007-05-10 17:20:00,0.7327,0.7327,0.73255,0.7326,341199998.0
2007-05-10 17:21:00,0.7326,0.7326,0.7322,0.7322,762799999.0
2007-05-10 17:22:00,0.7322,0.7323,0.73215,0.73215,126600001.0
2007-05-10 17:23:00,0.73215,0.7322,0.73215,0.7322,207000002.0
2007-05-10 17:24:00,0.7322,0.7322,0.7321,0.7321,364699997.0
2007-05-10 17:25:00,0.73215,0.7323,0.7321,0.7322,340600001.0
2007-05-10 17:26:00,0.7322,0.7322,0.732,0.732,641600002.0
2007-05-10 17:27:00,0.732,0.732,0.7317,0.7319,1732700011.0
2007-05-10 17:28:00,0.7319,0.7319,0.7318,0.7318,571099999.0
2007-05-10 17:29:00,0.7318,0.7319,0.7318,0.7319,106000000.0
2007-05-10 17:30:00,0.7319,0.7324,0.7318,0.7322,1153299993.0
2007-05-10 17:31:00,0.7322,0.7323,0.732,0.7322,906399996.0
2007-05-10 17:32:00,0.73215,0.7322,0.732,0.732,782600006.0
2007-05-10 17:33:00,0.732,0.732,0.7318,0.7319,670200001.0
2007-05-10 17:34:00,0.7319,0.7321,0.7319,0.732,727899990.0
2007-05-10 17:35:00,0.732,0.732,0.732,0.732,630999980.0
2007-05-10 17:36:00,0.732,0.7322,0.732,0.7322,145999999.0
2007-05-10 17:37:00,0.7322,0.7322,0.7322,0.7322,2400000.0
2007-05-10 17:38:00,0.7322,0.7322,0.732,0.7322,808900005.0
2007-05-10 17:39:00,0.7322,0.7324,0.7322,0.73235,311199999.0
2007-05-10 17:40:00,0.7324,0.7324,0.7323,0.7324,269099997.0
2007-05-10 17:41:00,0.73219,0.73224,0.7319,0.73203,185200002.0
2007-05-10 17:42:00,0.73235,0.73235,0.7323,0.7323,59500000.0
2007-05-10 17:43:00,0.7322,0.7322,0.7322,0.7322,111000000.0
2007-05-10 17:44:00,0.7322,0.7325,0.7322,0.7325,208699998.0
2007-05-10 17:45:00,0.7325,0.7326,0.7323,0.7326,415699999.0
2007-05-10 17:46:00,0.7326,0.7326,0.7322,0.7322,234799999.0
2007-05-10 17:47:00,0.7322,0.7322,0.7322,0.7322,32599999.0
2007-05-10 17:48:00,0.7322,0.7324,0.7322,0.7324,183200000.0
2007-05-10 17:49:00,0.7324,0.7324,0.7324,0.7324,7200000.0
2007-05-10 17:50:00,0.7324,0.7324,0.7321,0.73215,292700001.0
2007-05-10 17:51:00,0.73215,0.73215,0.73205,0.7321,144599999.0
2007-05-10 17:52:00,0.7321,0.7322,0.7321,0.7322,270199998.0
2007-05-10 17:53:00,0.7322,0.7322,0.7322,0.7322,11100000.0
2007-05-10 17:54:00,0.7322,0.7322,0.7322,0.7322,441100004.0
2007-05-10 17:55:00,0.7322,0.7324,0.7322,0.7322,516899996.0
2007-05-10 17:56:00,0.7322,0.7324,0.7322,0.7324,1064999999.0
2007-05-10 17:57:00,0.7324,0.7324,0.7321,0.7323,470500006.0
2007-05-10 17:58:00,0.7323,0.7323,0.73225,0.7323,149100002.0
2007-05-10 17:59:00,0.7323,0.7323,0.73225,0.7323,90100002.0
2007-05-10 18:00:00,0.7323,0.7323,0.7321,0.7322,733000004.0
2007-05-10 18:01:00,0.7322,0.7323,0.73195,0.73205,665499999.0
2007-05-10 18:02:00,0.73205,0.7322,0.73205,0.7322,456999996.0
2007-05-10 18:03:00,0.7322,0.7322,0.73175,0.732,852499995.0
2007-05-10 18:04:00,0.732,0.732,0.73195,0.73195,528800002.0
2007-05-10 18:05:00,0.732,0.7321,0.7319,0.7321,470799997.0
2007-05-10 18:06:00,0.7321,0.7321,0.7318,0.7319,585200002.0
2007-05-10 18:07:00,0.732,0.7321,0.7316,0.7316,1674600006.0
2007-05-10 18:08:00,0.7316,0.7318,0.7315,0.7315,1529999995.0
2007-05-10 18:09:00,0.7316,0.7319,0.7316,0.7317,1006699999.0
2007-05-10 18:10:00,0.7317,0.7318,0.7317,0.7317,537900002.0
2007-05-10 18:11:00,0.7317,0.7319,0.7316,0.7317,1108399991.0
2007-05-10 18:12:00,0.7317,0.7318,0.7317,0.7318,199600000.0
2007-05-10 18:13:00,0.7318,0.7318,0.7316,0.7316,369499996.0
2007-05-10 18:14:00,0.7317,0.7318,0.7316,0.7317,358300001.0
2007-05-10 18:15:00,0.7317,0.7318,0.7316,0.7317,413599999.0
2007-05-10 18:16:00,0.7317,0.7317,0.7315,0.73165,311299999.0
2007-05-10 18:17:00,0.7317,0.7318,0.7317,0.7318,89500003.0
2007-05-10 18:18:00,0.7318,0.7318,0.7316,0.7317,418400002.0
2007-05-10 18:19:00,0.7317,0.7317,0.7314,0.7314,606100006.0
2007-05-10 18:20:00,0.7315,0.7317,0.7314,0.7316,317800002.0
2007-05-10 18:21:00,0.7316,0.7318,0.73145,0.7315,475799995.0
2007-05-10 18:22:00,0.7315,0.7316,0.7313,0.7314,796699999.0
2007-05-10 18:23:00,0.7314,0.7316,0.7314,0.7316,327600006.0
2007-05-10 18:24:00,0.7316,0.7317,0.7315,0.7316,656899987.0
2007-05-10 18:25:00,0.7316,0.7318,0.7315,0.7317,1688400014.0
2007-05-10 18:26:00,0.7317,0.7318,0.73165,0.7318,1022099998.0
2007-05-10 18:27:00,0.73175,0.7318,0.73155,0.7318,310400003.0
2007-05-10 18:28:00,0.7318,0.7318,0.7316,0.7317,74000000.0
2007-05-10 18:29:00,0.7317,0.7317,0.731,0.7312,1788199999.0
2007-05-10 18:30:00,0.7312,0.7312,0.7311,0.7311,569999996.0
2007-05-10 18:31:00,0.7311,0.7312,0.73075,0.73075,1402199997.0
2007-05-10 18:32:00,0.7308,0.731,0.7306,0.731,1203300007.0
2007-05-10 18:33:00,0.7308,0.7308,0.7304,0.7304,1137500020.0
2007-05-10 18:34:00,0.7306,0.7306,0.7303,0.7303,1137500020.0
2007-05-10 18:35:00,0.7303,0.7304,0.7301,0.7301,1137500020.0
2007-05-10 18:36:00,0.7301,0.7303,0.73,0.7302,1788300000.0
2007-05-10 18:37:00,0.7302,0.7302,0.7291,0.7292,1624899994.0
2007-05-10 18:38:00,0.7292,0.7296,0.7291,0.7293,1794799996.0
2007-05-10 18:39:00,0.7293,0.7293,0.7286,0.7289,1830700005.0
2007-05-10 18:40:00,0.729,0.7295,0.72875,0.72895,2004299985.0
2007-05-10 18:41:00,0.7289,0.7296,0.7289,0.7296,1872000013.0
2007-05-10 18:43:00,0.7293,0.7294,0.7286,0.72885,1872000013.0
2007-05-10 18:44:00,0.72885,0.729,0.7286,0.729,1418500008.0
2007-05-10 18:45:00,0.72895,0.7293,0.72885,0.7291,1639700010.0
2007-05-10 18:46:00,0.7291,0.7295,0.7291,0.72935,1282279991.0
2007-05-10 18:47:00,0.7294,0.73,0.7293,0.73,2040399994.0
2007-05-10 18:48:00,0.73,0.73,0.72955,0.72955,1218199992.0
2007-05-10 18:49:00,0.72955,0.7296,0.7288,0.7292,1759700015.0
2007-05-10 18:50:00,0.7292,0.7293,0.72875,0.7288,1712300001.0
2007-05-10 18:51:00,0.7288,0.7288,0.72875,0.7288,166600000.0
2007-05-10 18:52:00,0.7288,0.7288,0.72875,0.7288,319299998.0
2007-05-10 18:53:00,0.7288,0.7288,0.7288,0.7288,237900000.0
2007-05-10 18:54:00,0.7288,0.7288,0.7285,0.7286,314499999.0
2007-05-10 18:55:00,0.7286,0.7286,0.7286,0.7286,196300000.0
2007-05-10 18:56:00,0.72855,0.7287,0.7285,0.7286,437300001.0
2007-05-10 18:57:00,0.72855,0.7286,0.7285,0.72855,155600000.0
2007-05-10 18:58:00,0.72855,0.7286,0.72855,0.7286,39200000.0
2007-05-10 18:59:00,0.7286,0.729,0.72855,0.7289,518200000.0
2007-05-10 19:00:00,0.729,0.729,0.7285,0.7288,723499988.0
2007-05-10 19:01:00,0.7288,0.729,0.72845,0.72845,444700000.0
2007-05-10 19:02:00,0.7285,0.7285,0.72835,0.7285,513599995.0
2007-05-10 19:03:00,0.7285,0.7289,0.7283,0.7285,606499998.0
2007-05-10 19:04:00,0.7285,0.7285,0.7279,0.7281,656200000.0
2007-05-10 19:05:00,0.728,0.7283,0.7277,0.7279,903199997.0
2007-05-10 19:06:00,0.7279,0.7281,0.7279,0.728,675200000.0
2007-05-10 19:07:00,0.728,0.7286,0.728,0.7286,1041699998.0
2007-05-10 19:08:00,0.7286,0.729,0.7286,0.7288,1822400005.0
2007-05-10 19:09:00,0.7288,0.729,0.72855,0.72855,1295600002.0
2007-05-10 19:10:00,0.72855,0.7288,0.72845,0.72865,700199995.0
2007-05-10 19:11:00,0.72865,0.7287,0.7284,0.7285,674600002.0
2007-05-10 19:12:00,0.7285,0.7285,0.7281,0.7282,1036100001.0
2007-05-10 19:13:00,0.7283,0.7283,0.72815,0.7282,593999999.0
2007-05-10 19:14:00,0.72815,0.7285,0.728,0.728,1028099994.0
2007-05-10 19:15:00,0.7279,0.7282,0.72785,0.7279,1950900005.0
2007-05-10 19:16:00,0.72785,0.7279,0.72785,0.7279,351700003.0
2007-05-10 19:17:00,0.7279,0.7282,0.7279,0.728,484800012.0
2007-05-10 19:18:00,0.728,0.728,0.728,0.728,614300016.0
2007-05-10 19:19:00,0.728,0.7283,0.728,0.7282,660400003.0
2007-05-10 19:20:00,0.7283,0.7286,0.7283,0.7285,275599998.0
2007-05-10 19:21:00,0.7285,0.7288,0.7285,0.7288,287799998.0
2007-05-10 19:22:00,0.7288,0.7288,0.7282,0.72825,783699988.0
2007-05-10 19:23:00,0.72825,0.7286,0.72825,0.72845,431100004.0
2007-05-10 19:24:00,0.72845,0.7285,0.72845,0.7285,127300002.0
2007-05-10 19:25:00,0.72845,0.7287,0.72835,0.72865,603399992.0
2007-05-10 19:26:00,0.7287,0.7288,0.7286,0.7288,777500001.0
2007-05-10 19:27:00,0.7288,0.7288,0.7286,0.7286,1340900002.0
2007-05-10 19:28:00,0.7286,0.7287,0.72835,0.7285,684900002.0
2007-05-10 19:29:00,0.7287,0.7289,0.7287,0.7289,152499999.0
2007-05-10 19:30:00,0.7288,0.729,0.72865,0.72865,1564500011.0
2007-05-10 19:31:00,0.7287,0.7289,0.72865,0.7288,849899994.0
2007-05-10 19:32:00,0.7288,0.7288,0.7287,0.72875,138200004.0
2007-05-10 19:33:00,0.7288,0.7289,0.72865,0.7287,255800001.0
2007-05-10 19:34:00,0.7288,0.7288,0.72855,0.7286,365500000.0
2007-05-10 19:35:00,0.7286,0.7286,0.72775,0.72805,634200004.0
2007-05-10 19:36:00,0.7281,0.7281,0.7281,0.7281,4800000.0
2007-05-10 19:37:00,0.72805,0.72805,0.7274,0.7276,760600003.0
2007-05-10 19:38:00,0.7276,0.7277,0.72755,0.7276,328500000.0
2007-05-10 19:39:00,0.7276,0.7278,0.7276,0.7277,357200001.0
2007-05-10 19:40:00,0.7277,0.7281,0.72765,0.728,231100000.0
2007-05-10 19:41:00,0.728,0.728,0.7279,0.728,793499998.0
2007-05-10 19:42:00,0.728,0.7284,0.7279,0.72825,384600002.0
2007-05-10 19:43:00,0.72825,0.7283,0.728,0.7282,674099999.0
2007-05-10 19:44:00,0.7283,0.7283,0.7283,0.7283,44500000.0
2007-05-10 19:45:00,0.7283,0.7284,0.7283,0.72835,678300000.0
2007-05-10 19:46:00,0.72835,0.7285,0.72835,0.7285,610400005.0
2007-05-10 19:47:00,0.7285,0.7287,0.7285,0.7286,771499997.0
2007-05-10 19:48:00,0.7286,0.7286,0.7286,0.7286,36599998.0
2007-05-10 19:49:00,0.7286,0.7287,0.72845,0.7285,715799998.0
2007-05-10 19:50:00,0.72845,0.7285,0.72845,0.72845,65400000.0
2007-05-10 19:51:00,0.7285,0.7285,0.7285,0.7285,188500000.0
2007-05-10 19:52:00,0.7285,0.7287,0.72835,0.7285,975300004.0
2007-05-10 19:53:00,0.7285,0.7287,0.7285,0.7287,731599998.0
2007-05-10 19:54:00,0.7287,0.7287,0.7285,0.7285,655600003.0
2007-05-10 19:55:00,0.7285,0.7285,0.7283,0.7283,552700000.0
2007-05-10 19:56:00,0.7283,0.7285,0.72825,0.7284,800500003.0
2007-05-10 19:57:00,0.7284,0.7285,0.7284,0.72845,194400001.0
2007-05-10 19:58:00,0.72845,0.7285,0.7284,0.7284,379000002.0
2007-05-10 19:59:00,0.7285,0.7285,0.7284,0.72845,354899998.0
2007-05-10 20:00:00,0.72845,0.7285,0.7284,0.7284,441399993.0
2007-05-10 20:01:00,0.7284,0.7284,0.72835,0.72835,227800000.0
2007-05-10 20:02:00,0.7284,0.7284,0.7284,0.7284,101900000.0
2007-05-10 20:03:00,0.7284,0.7286,0.7284,0.7286,824700004.0
2007-05-10 20:04:00,0.7287,0.7287,0.7286,0.7287,412700001.0
2007-05-10 20:05:00,0.7287,0.7288,0.7287,0.7287,205199992.0
2007-05-10 20:06:00,0.72865,0.7289,0.72865,0.7289,244699996.0
2007-05-10 20:07:00,0.72885,0.7289,0.7287,0.7287,491700002.0
2007-05-10 20:08:00,0.7287,0.7287,0.7286,0.7287,663300004.0
2007-05-10 20:09:00,0.7287,0.7288,0.7287,0.7287,543699996.0
2007-05-10 20:10:00,0.7287,0.7288,0.7287,0.7287,210799999.0
2007-05-10 20:11:00,0.7287,0.7289,0.72865,0.7289,282600000.0
2007-05-10 20:12:00,0.72856,0.72865,0.72843,0.72853,71799999.0
2007-05-10 20:13:00,0.7289,0.7289,0.7288,0.7288,124899999.0
2007-05-10 20:14:00,0.7288,0.7288,0.7288,0.7288,176199999.0
2007-05-10 20:15:00,0.7288,0.7289,0.7288,0.7288,1290499992.0
2007-05-10 20:16:00,0.7288,0.7289,0.72875,0.7289,792999997.0
2007-05-10 20:17:00,0.7289,0.7295,0.7289,0.7295,305099997.0
2007-05-10 20:18:00,0.7295,0.7295,0.7292,0.7292,380700009.0
2007-05-10 20:19:00,0.7292,0.7294,0.7291,0.7293,786000006.0
2007-05-10 20:20:00,0.7293,0.7293,0.7293,0.7293,49400002.0
2007-05-10 20:21:00,0.7292,0.7292,0.7292,0.7292,539600000.0
2007-05-10 20:22:00,0.7292,0.7292,0.7292,0.7292,24700001.0
2007-05-10 20:23:00,0.7292,0.7292,0.72915,0.72915,115200003.0
2007-05-10 20:24:00,0.72894,0.7291,0.7289,0.7291,211900000.0
2007-05-10 20:25:00,0.7292,0.7292,0.7292,0.7292,611999997.0
2007-05-10 20:26:00,0.7292,0.7292,0.7292,0.7292,90899997.0
2007-05-10 20:27:00,0.7292,0.7292,0.7292,0.7292,30299999.0
2007-05-10 20:28:00,0.7292,0.7292,0.7292,0.7292,149099998.0
2007-05-10 20:29:00,0.7292,0.7292,0.7291,0.7291,166500000.0
2007-05-10 20:30:00,0.7291,0.7294,0.7291,0.7294,887399999.0
2007-05-10 20:31:00,0.7294,0.7296,0.7294,0.7295,291500001.0
2007-05-10 20:32:00,0.7296,0.7296,0.7294,0.72945,909000009.0
2007-05-10 20:33:00,0.72945,0.7295,0.72935,0.72935,75399999.0
2007-05-10 20:34:00,0.72945,0.7295,0.7293,0.72945,785100000.0
2007-05-10 20:35:00,0.7295,0.7295,0.7294,0.7295,545199997.0
2007-05-10 20:36:00,0.7295,0.7296,0.7295,0.7295,861999990.0
2007-05-10 20:37:00,0.7295,0.7296,0.7295,0.7296,550900001.0
2007-05-10 20:38:00,0.7296,0.7296,0.7296,0.7296,23100000.0
2007-05-10 20:39:00,0.7296,0.7296,0.7296,0.7296,108600000.0
2007-05-10 20:40:00,0.7296,0.7296,0.7296,0.7296,30300001.0
2007-05-10 20:41:00,0.72949,0.72951,0.72949,0.72951,52599998.0
2007-05-10 20:42:00,0.7296,0.7296,0.7296,0.7296,21899999.0
2007-05-10 20:43:00,0.7296,0.7296,0.7296,0.7296,1300000.0
2007-05-10 20:44:00,0.7296,0.7296,0.7296,0.7296,33700000.0
2007-05-10 20:45:00,0.7296,0.7296,0.7294,0.72945,249700004.0
2007-05-10 20:46:00,0.7295,0.7295,0.72945,0.72945,231700004.0
2007-05-10 20:47:00,0.7295,0.7295,0.72935,0.7294,135200001.0
2007-05-10 20:48:00,0.72935,0.7295,0.72935,0.7294,153200001.0
2007-05-10 20:49:00,0.7294,0.7294,0.7294,0.7294,117100000.0
2007-05-10 20:50:00,0.72951,0.72964,0.72927,0.72927,167999997.0
2007-05-10 20:51:00,0.7294,0.7294,0.72935,0.72935,239100001.0
2007-05-10 20:52:00,0.7294,0.7294,0.7292,0.7294,893599997.0
2007-05-10 20:53:00,0.7294,0.7294,0.72935,0.72935,124299998.0
2007-05-10 20:54:00,0.72887,0.72895,0.7288,0.7288,164100004.0
2007-05-10 20:55:00,0.72877,0.72926,0.72877,0.72911,98900001.0
2007-05-10 20:56:00,0.7294,0.7294,0.72925,0.72925,127000000.0
2007-05-10 20:57:00,0.7293,0.72935,0.7293,0.72935,188900002.0
2007-05-10 20:58:00,0.7294,0.7294,0.72925,0.7293,334599999.0
2007-05-10 20:59:00,0.7293,0.7294,0.7293,0.7294,204899997.0
2007-05-10 21:00:00,0.7291,0.7294,0.7288,0.7292,430999999.0
2007-05-10 21:01:00,0.7292,0.7293,0.7291,0.7292,148200001.0
2007-05-10 21:02:00,0.72907,0.72924,0.72896,0.72924,104100001.0
2007-05-10 21:03:00,0.7294,0.7294,0.7293,0.7293,37200000.0
2007-05-10 21:04:00,0.7293,0.7294,0.7292,0.7292,259800000.0
2007-05-10 21:05:00,0.7292,0.7294,0.7292,0.7292,35200000.0
2007-05-10 21:06:00,0.7293,0.7293,0.7293,0.7293,53500000.0
2007-05-10 21:07:00,0.7293,0.7294,0.7292,0.7293,97700000.0
2007-05-10 21:08:00,0.7293,0.7294,0.7291,0.7292,147900000.0
2007-05-10 21:09:00,0.7292,0.7292,0.7291,0.7292,48000000.0
2007-05-10 21:10:00,0.7293,0.7293,0.7291,0.7291,219799998.0
2007-05-10 21:11:00,0.7293,0.7293,0.7292,0.7293,41800000.0
2007-05-10 21:12:00,0.7293,0.7293,0.7291,0.7293,78000000.0
2007-05-10 21:13:00,0.7293,0.7293,0.7292,0.7292,61300000.0
2007-05-10 21:14:00,0.7292,0.7292,0.7291,0.7291,24700000.0
2007-05-10 21:15:00,0.7292,0.7292,0.7291,0.7292,58100000.0
2007-05-10 21:16:00,0.7293,0.7293,0.7291,0.7292,68600000.0
2007-05-10 21:17:00,0.7292,0.7292,0.7292,0.7292,13500000.0
2007-05-10 21:18:00,0.7292,0.7292,0.7292,0.7292,47200000.0
2007-05-10 21:19:00,0.72897,0.729,0.72897,0.729,31800000.0
2007-05-10 21:20:00,0.7292,0.7292,0.7292,0.7292,55600000.0
2007-05-10 21:21:00,0.72897,0.7292,0.72897,0.72905,99500000.0
2007-05-10 21:22:00,0.72916,0.72917,0.72906,0.72907,151399999.0
2007-05-10 21:23:00,0.72903,0.72919,0.72901,0.72909,201000000.0
2007-05-10 21:24:00,0.72897,0.72911,0.72895,0.72895,134100000.0
2007-05-10 21:25:00,0.729,0.72913,0.729,0.729,138800001.0
2007-05-10 21:26:00,0.7292,0.7292,0.7289,0.7289,231199999.0
2007-05-10 21:27:00,0.7289,0.7292,0.7286,0.7289,188900000.0
2007-05-10 21:28:00,0.729,0.729,0.729,0.729,51800000.0
2007-05-10 21:29:00,0.72895,0.72905,0.72882,0.72887,266200002.0
2007-05-10 21:30:00,0.729,0.7293,0.72879,0.72898,285000004.0
2007-05-10 21:31:00,0.72919,0.72919,0.72885,0.72885,202500002.0
2007-05-10 21:32:00,0.729,0.729,0.729,0.729,39500000.0
2007-05-10 21:33:00,0.729,0.729,0.7288,0.7288,71500000.0
2007-05-10 21:34:00,0.7288,0.729,0.7284,0.7289,252499999.0
2007-05-10 21:35:00,0.729,0.729,0.7289,0.7289,16600000.0
2007-05-10 21:36:00,0.7289,0.729,0.7289,0.729,39500000.0
2007-05-10 21:37:00,0.729,0.729,0.7288,0.7288,87500000.0
2007-05-10 21:38:00,0.7289,0.7291,0.7288,0.729,68599999.0
2007-05-10 21:39:00,0.72868,0.729,0.72868,0.729,92000000.0
2007-05-10 21:40:00,0.7291,0.7291,0.7289,0.7289,95399999.0
2007-05-10 21:41:00,0.7289,0.7289,0.7289,0.7289,13500000.0
2007-05-10 21:42:00,0.7289,0.729,0.7289,0.729,43100000.0
2007-05-10 21:43:00,0.729,0.729,0.7289,0.7289,70600002.0
2007-05-10 21:44:00,0.7289,0.7289,0.7284,0.7285,460200000.0
2007-05-10 21:45:00,0.7285,0.7285,0.7285,0.7285,73200000.0
2007-05-10 21:46:00,0.7285,0.7286,0.7285,0.7286,102800000.0
2007-05-10 21:47:00,0.7286,0.7286,0.7284,0.7284,62800000.0
2007-05-10 21:48:00,0.7285,0.7285,0.7283,0.7284,51000000.0
2007-05-10 21:49:00,0.7285,0.7286,0.7284,0.7284,101300000.0
2007-05-10 21:50:00,0.7284,0.7285,0.7284,0.7285,27900001.0
2007-05-10 21:51:00,0.7285,0.7285,0.7285,0.7285,19100000.0
2007-05-10 21:52:00,0.7285,0.7285,0.7283,0.7284,300000001.0
2007-05-10 21:53:00,0.7284,0.7284,0.7282,0.7284,190400001.0
2007-05-10 21:54:00,0.7284,0.7284,0.7283,0.7284,61900000.0
2007-05-10 21:55:00,0.7284,0.7284,0.7283,0.7283,79100000.0
2007-05-10 21:56:00,0.7283,0.7285,0.7274,0.7278,257900001.0
2007-05-10 21:57:00,0.728,0.7282,0.728,0.7282,47000000.0
2007-05-10 21:58:00,0.7282,0.7283,0.7282,0.7283,140800001.0
2007-05-10 21:59:00,0.7283,0.7283,0.7278,0.728,238700002.0
2007-05-10 22:00:00,0.728,0.7283,0.728,0.7281,215700000.0
2007-05-10 22:01:00,0.7281,0.7281,0.7278,0.7278,210399998.0
2007-05-10 22:02:00,0.7278,0.7278,0.7275,0.7278,216900001.0
2007-05-10 22:03:00,0.7276,0.7278,0.7267,0.7278,202300000.0
2007-05-10 22:04:00,0.7277,0.7279,0.7277,0.7279,299200001.0
2007-05-10 22:05:00,0.7279,0.728,0.7277,0.7278,638800000.0
2007-05-10 22:06:00,0.7277,0.7278,0.7272,0.7272,580900000.0
2007-05-10 22:07:00,0.7272,0.7274,0.7271,0.7272,563499999.0
2007-05-10 22:08:00,0.7272,0.7275,0.7272,0.7275,264200000.0
2007-05-10 22:09:00,0.7275,0.7277,0.7274,0.7277,196100000.0
2007-05-10 22:10:00,0.7276,0.7277,0.7272,0.7275,381299998.0
2007-05-10 22:11:00,0.7276,0.7277,0.7275,0.7275,180600000.0
2007-05-10 22:12:00,0.7275,0.7275,0.7274,0.7274,74900000.0
2007-05-10 22:13:00,0.7275,0.7276,0.7274,0.7274,107600000.0
2007-05-10 22:14:00,0.7274,0.7274,0.7273,0.7274,118200000.0
2007-05-10 22:15:00,0.7274,0.7276,0.7274,0.7276,48000000.0
2007-05-10 22:16:00,0.7277,0.7277,0.7276,0.7277,22200000.0
2007-05-10 22:17:00,0.7277,0.7277,0.7276,0.7277,46100000.0
2007-05-10 22:18:00,0.7277,0.7278,0.7277,0.7277,30900000.0
2007-05-10 22:19:00,0.7276,0.7276,0.7275,0.7275,54400000.0
2007-05-10 22:20:00,0.7275,0.7276,0.7275,0.7276,34000000.0
2007-05-10 22:21:00,0.7276,0.7276,0.7276,0.7276,13100000.0
2007-05-10 22:22:00,0.72715,0.7273,0.72713,0.7273,117499999.0
2007-05-10 22:23:00,0.7276,0.7276,0.7275,0.7276,31500000.0
2007-05-10 22:24:00,0.7276,0.7276,0.7276,0.7276,95200001.0
2007-05-10 22:25:00,0.7276,0.7276,0.7276,0.7276,31900000.0
2007-05-10 22:26:00,0.7276,0.7276,0.7276,0.7276,16000000.0
2007-05-10 22:27:00,0.72735,0.72754,0.72735,0.72748,86800000.0
2007-05-10 22:28:00,0.7277,0.7277,0.7277,0.7277,42400000.0
2007-05-10 22:29:00,0.7277,0.7277,0.7277,0.7277,9900000.0
2007-05-10 22:30:00,0.7278,0.7278,0.7278,0.7278,6900000.0
2007-05-10 22:31:00,0.7277,0.7278,0.7277,0.7277,124600000.0
2007-05-10 22:32:00,0.7276,0.7276,0.7276,0.7276,16299999.0
2007-05-10 22:33:00,0.7277,0.7278,0.7277,0.7277,54200000.0
2007-05-10 22:34:00,0.7278,0.7278,0.7277,0.7277,20500000.0
2007-05-10 22:35:00,0.72742,0.72761,0.72742,0.72761,195200004.0
2007-05-10 22:36:00,0.7277,0.7277,0.7276,0.7277,51700000.0
2007-05-10 22:37:00,0.7276,0.7277,0.7276,0.7277,61600000.0
2007-05-10 22:38:00,0.7277,0.7277,0.7275,0.7275,84200000.0
2007-05-10 22:39:00,0.7276,0.7276,0.7275,0.7275,54300000.0
2007-05-10 22:40:00,0.7275,0.7275,0.7274,0.7275,52200000.0
2007-05-10 22:41:00,0.7274,0.7275,0.7274,0.7275,21600000.0
2007-05-10 22:42:00,0.7274,0.72744,0.72724,0.72725,84300001.0
2007-05-10 22:43:00,0.7274,0.7275,0.7274,0.7275,64200000.0
2007-05-10 22:44:00,0.7275,0.7275,0.7275,0.7275,4600000.0
2007-05-10 22:45:00,0.7275,0.7275,0.7274,0.7275,22300000.0
2007-05-10 22:46:00,0.7275,0.7275,0.7272,0.7273,130200000.0
2007-05-10 22:47:00,0.7273,0.7273,0.727,0.7271,149800000.0
2007-05-10 22:48:00,0.7271,0.7271,0.7269,0.7269,108600000.0
2007-05-10 22:49:00,0.7269,0.727,0.7268,0.7269,262399999.0
2007-05-10 22:50:00,0.7269,0.7271,0.7269,0.7269,111299999.0
2007-05-10 22:51:00,0.727,0.727,0.727,0.727,37500000.0
2007-05-10 22:52:00,0.727,0.7271,0.7269,0.7271,188800000.0
2007-05-10 22:53:00,0.7271,0.7271,0.7271,0.7271,99600000.0
2007-05-10 22:54:00,0.7267,0.72687,0.72657,0.72676,188899999.0
2007-05-10 22:55:00,0.7271,0.7271,0.7271,0.7271,78700000.0
2007-05-10 22:56:00,0.7267,0.72678,0.72664,0.72669,162600006.0
2007-05-10 22:57:00,0.7272,0.7272,0.7271,0.7271,125899999.0
2007-05-10 22:58:00,0.7271,0.7271,0.7271,0.7271,190300000.0
2007-05-10 22:59:00,0.7271,0.7271,0.7271,0.7271,16900000.0
2007-05-10 23:00:00,0.7271,0.7272,0.7271,0.7272,34400000.0
2007-05-10 23:01:00,0.7272,0.7274,0.7272,0.7274,77800000.0
2007-05-10 23:02:00,0.7273,0.7273,0.7271,0.7271,114500000.0
2007-05-10 23:03:00,0.7271,0.7273,0.7271,0.7273,147000000.0
2007-05-10 23:04:00,0.7273,0.7273,0.7271,0.7271,91600000.0
2007-05-10 23:05:00,0.7271,0.7272,0.7271,0.7271,169100000.0
2007-05-10 23:06:00,0.72685,0.727,0.72677,0.72693,421299998.0
2007-05-10 23:07:00,0.7272,0.7272,0.7271,0.7271,99300000.0
2007-05-10 23:08:00,0.7271,0.7271,0.7271,0.7271,261300000.0
2007-05-10 23:09:00,0.7271,0.7271,0.7271,0.7271,214400000.0
2007-05-10 23:10:00,0.7271,0.7271,0.7271,0.7271,35800000.0
2007-05-10 23:11:00,0.7271,0.7271,0.7271,0.7271,133600000.0
2007-05-10 23:12:00,0.7271,0.7271,0.7271,0.7271,99600000.0
2007-05-10 23:13:00,0.7271,0.7271,0.7271,0.7271,69700000.0
2007-05-10 23:14:00,0.7271,0.7271,0.7271,0.7271,21900000.0
2007-05-10 23:15:00,0.7271,0.7271,0.7271,0.7271,202000000.0
2007-05-10 23:16:00,0.7271,0.7271,0.7271,0.7271,406200000.0
2007-05-10 23:17:00,0.7271,0.7271,0.7271,0.7271,305700000.0
2007-05-10 23:18:00,0.7271,0.7271,0.7271,0.7271,277900000.0
2007-05-10 23:19:00,0.7271,0.7271,0.7271,0.7271,70700000.0
2007-05-10 23:20:00,0.72696,0.72709,0.72678,0.72681,201799998.0
2007-05-10 23:21:00,0.7271,0.7271,0.7271,0.7271,57900000.0
2007-05-10 23:22:00,0.7272,0.7273,0.7271,0.7271,15200000.0
2007-05-10 23:23:00,0.7271,0.7271,0.7271,0.7271,8000000.0
2007-05-10 23:24:00,0.7272,0.7276,0.7272,0.7274,146300000.0
2007-05-10 23:25:00,0.7274,0.7276,0.7274,0.7274,143800000.0
2007-05-10 23:26:00,0.7276,0.7277,0.7271,0.72725,206700000.0
2007-05-10 23:27:00,0.7273,0.7273,0.7266,0.7266,188700000.0
2007-05-10 23:28:00,0.7266,0.727,0.7263,0.7264,525599996.0
2007-05-10 23:29:00,0.7265,0.7271,0.7265,0.7267,321399999.0
2007-05-10 23:30:00,0.7267,0.7268,0.7265,0.7265,150200000.0
2007-05-10 23:31:00,0.7262,0.7266,0.7259,0.7261,950300004.0
2007-05-10 23:32:00,0.7262,0.7263,0.7262,0.7263,141200000.0
2007-05-10 23:33:00,0.7264,0.7264,0.7263,0.7264,302899996.0
2007-05-10 23:34:00,0.7263,0.7265,0.7263,0.7265,141100000.0
2007-05-10 23:35:00,0.7265,0.727,0.7265,0.7268,203000000.0
2007-05-10 23:36:00,0.7267,0.7269,0.72665,0.7269,275400002.0
2007-05-10 23:37:00,0.7269,0.7272,0.7267,0.7269,229299999.0
2007-05-10 23:38:00,0.727,0.7271,0.7269,0.7271,332499998.0
2007-05-10 23:39:00,0.7271,0.7272,0.7271,0.7271,68500000.0
2007-05-10 23:40:00,0.7273,0.7273,0.7273,0.7273,41900000.0
2007-05-10 23:41:00,0.7273,0.7273,0.727,0.727,174199999.0
2007-05-10 23:42:00,0.7271,0.7271,0.7271,0.7271,31500000.0
2007-05-10 23:43:00,0.7271,0.7272,0.7268,0.7268,293499999.0
2007-05-10 23:44:00,0.7268,0.7268,0.72615,0.7263,501599999.0
2007-05-10 23:45:00,0.7263,0.7265,0.7262,0.7265,205100000.0
2007-05-10 23:46:00,0.7265,0.7265,0.7263,0.7265,211099997.0
2007-05-10 23:47:00,0.7266,0.7266,0.7266,0.7266,37100000.0
2007-05-10 23:48:00,0.7266,0.7266,0.7263,0.7263,350199999.0
2007-05-10 23:49:00,0.7263,0.7264,0.7261,0.7262,1347600012.0
2007-05-10 23:50:00,0.7262,0.7263,0.72605,0.7263,954899997.0
2007-05-10 23:51:00,0.7263,0.7264,0.7262,0.7263,894800011.0
2007-05-10 23:52:00,0.7263,0.7264,0.7263,0.7264,646500004.0
2007-05-10 23:53:00,0.7263,0.7264,0.7263,0.7263,355200004.0
2007-05-10 23:54:00,0.7263,0.7263,0.72625,0.7263,359300001.0
2007-05-10 23:55:00,0.7263,0.7263,0.7262,0.72625,504900004.0
2007-05-10 23:56:00,0.7263,0.7263,0.7262,0.7262,116300002.0
2007-05-10 23:57:00,0.7263,0.7264,0.7261,0.7264,402099999.0
2007-05-10 23:58:00,0.7264,0.7264,0.7264,0.7264,180700000.0
2007-05-10 23:59:00,0.7264,0.7264,0.7263,0.7264,89000000.0
2007-05-11 00:00:00,0.7264,0.7264,0.7262,0.7262,392700002.0
2007-05-11 00:01:00,0.72615,0.7263,0.7259,0.72615,335199995.0
2007-05-11 00:02:00,0.7262,0.7262,0.7258,0.7258,455199999.0
2007-05-11 00:03:00,0.7251,0.72585,0.725,0.7256,1190599997.0
2007-05-11 00:04:00,0.7256,0.726,0.7256,0.72585,1153900001.0
2007-05-11 00:05:00,0.7259,0.7262,0.7259,0.7261,86699999.0
2007-05-11 00:06:00,0.7261,0.7262,0.72605,0.7262,46200000.0
2007-05-11 00:07:00,0.7262,0.7264,0.726,0.7263,779399996.0
2007-05-11 00:08:00,0.7263,0.7263,0.7259,0.7259,644199999.0
2007-05-11 00:09:00,0.7259,0.7261,0.7255,0.7261,650299998.0
2007-05-11 00:10:00,0.7261,0.7261,0.7256,0.7257,329499997.0
2007-05-11 00:11:00,0.7257,0.726,0.7257,0.7259,266099999.0
2007-05-11 00:12:00,0.7259,0.7262,0.7259,0.7261,148200001.0
2007-05-11 00:13:00,0.72605,0.7261,0.72605,0.7261,161299999.0
2007-05-11 00:14:00,0.7261,0.7263,0.7261,0.7263,242699998.0
2007-05-11 00:15:00,0.72625,0.7263,0.72625,0.7263,56499998.0
2007-05-11 00:16:00,0.7263,0.7263,0.7263,0.7263,24800000.0
2007-05-11 00:17:00,0.7263,0.7263,0.7263,0.7263,51200000.0
2007-05-11 00:18:00,0.7263,0.7263,0.7262,0.7262,49300000.0
2007-05-11 00:19:00,0.72589,0.7262,0.72586,0.726,431800003.0
2007-05-11 00:20:00,0.72591,0.72631,0.72584,0.72597,326200006.0
2007-05-11 00:21:00,0.7263,0.7263,0.7263,0.7263,180600007.0
2007-05-11 00:22:00,0.7263,0.7265,0.7263,0.7265,416799999.0
2007-05-11 00:23:00,0.7265,0.7265,0.7264,0.7264,419999995.0
2007-05-11 00:24:00,0.7264,0.72715,0.7264,0.7271,617699999.0
2007-05-11 00:25:00,0.7268,0.72735,0.7268,0.7271,544599998.0
2007-05-11 00:26:00,0.727,0.7276,0.727,0.7274,124500000.0
2007-05-11 00:27:00,0.7274,0.7274,0.7273,0.7273,124500000.0
2007-05-11 00:28:00,0.7273,0.7273,0.7272,0.7272,575399992.0
2007-05-11 00:29:00,0.7272,0.7272,0.7272,0.7272,173600004.0
2007-05-11 00:30:00,0.7272,0.7272,0.72685,0.72695,885500005.0
2007-05-11 00:31:00,0.727,0.727,0.7267,0.7267,498099999.0
2007-05-11 00:32:00,0.7267,0.7267,0.7267,0.7267,528499994.0
2007-05-11 00:33:00,0.7267,0.7267,0.7266,0.7267,103700002.0
2007-05-11 00:34:00,0.72665,0.7268,0.72665,0.72675,185600000.0
2007-05-11 00:35:00,0.72675,0.7269,0.72675,0.7268,197300000.0
2007-05-11 00:36:00,0.7268,0.7269,0.7268,0.7269,327700002.0
2007-05-11 00:37:00,0.7269,0.727,0.7267,0.7269,781099999.0
2007-05-11 00:38:00,0.7269,0.7269,0.72675,0.72675,240900002.0
2007-05-11 00:39:00,0.72675,0.7269,0.72675,0.7268,393100000.0
2007-05-11 00:40:00,0.72675,0.727,0.72675,0.7269,562800000.0
2007-05-11 00:41:00,0.7269,0.7269,0.7268,0.7269,406299995.0
2007-05-11 00:42:00,0.7269,0.7269,0.7268,0.7268,204900002.0
2007-05-11 00:43:00,0.7268,0.7268,0.7268,0.7268,14300000.0
2007-05-11 00:44:00,0.7268,0.727,0.7268,0.727,396500001.0
2007-05-11 00:45:00,0.727,0.727,0.7269,0.72695,512300001.0
2007-05-11 00:46:00,0.7269,0.7269,0.7269,0.7269,185000000.0
2007-05-11 00:47:00,0.7269,0.7269,0.7269,0.7269,96500001.0
2007-05-11 00:48:00,0.72695,0.727,0.7268,0.7269,288100004.0
2007-05-11 00:49:00,0.7268,0.7269,0.7267,0.7267,435600004.0
2007-05-11 00:50:00,0.7267,0.7267,0.7266,0.7267,370500000.0
2007-05-11 00:51:00,0.7267,0.7269,0.7267,0.72685,493100002.0
2007-05-11 00:52:00,0.72685,0.7269,0.72665,0.72685,204100001.0
2007-05-11 00:53:00,0.7269,0.7269,0.7269,0.7269,111500000.0
2007-05-11 00:54:00,0.7269,0.727,0.7268,0.7268,525100003.0
2007-05-11 00:55:00,0.7268,0.7269,0.7268,0.7269,340899996.0
2007-05-11 00:56:00,0.7269,0.7269,0.7268,0.7269,228400000.0
2007-05-11 00:57:00,0.7269,0.7271,0.72685,0.72685,391899998.0
2007-05-11 00:58:00,0.7269,0.7269,0.72685,0.7269,279300001.0
2007-05-11 00:59:00,0.7269,0.727,0.7269,0.727,295000000.0
2007-05-11 01:00:00,0.727,0.7271,0.727,0.7271,310500004.0
2007-05-11 01:01:00,0.7271,0.7271,0.7271,0.7271,61600000.0
2007-05-11 01:02:00,0.7271,0.7272,0.7271,0.72715,208200001.0
2007-05-11 01:03:00,0.72705,0.7273,0.72705,0.7273,150600002.0
2007-05-11 01:04:00,0.72725,0.7273,0.72725,0.7273,60800000.0
2007-05-11 01:05:00,0.7272,0.7273,0.72705,0.7273,330300001.0
2007-05-11 01:06:00,0.72725,0.7273,0.7272,0.7272,57500000.0
2007-05-11 01:07:00,0.7272,0.7273,0.7272,0.7273,80300000.0
2007-05-11 01:08:00,0.7273,0.7275,0.7272,0.7275,417199996.0
2007-05-11 01:09:00,0.7274,0.7274,0.7274,0.7274,50200000.0
2007-05-11 01:10:00,0.7275,0.7275,0.7273,0.7274,699200001.0
2007-05-11 01:11:00,0.7274,0.7275,0.7274,0.7275,62999999.0
2007-05-11 01:12:00,0.7275,0.7275,0.7274,0.7274,231900002.0
2007-05-11 01:13:00,0.7274,0.7275,0.7274,0.7275,86500001.0
2007-05-11 01:14:00,0.7275,0.7275,0.7275,0.7275,7200000.0
2007-05-11 01:15:00,0.7274,0.7275,0.72725,0.7275,268600006.0
2007-05-11 01:16:00,0.7275,0.7275,0.72725,0.7275,538400002.0
2007-05-11 01:17:00,0.7275,0.7276,0.7274,0.72755,146299998.0
2007-05-11 01:18:00,0.7275,0.7275,0.72735,0.72735,131300000.0
2007-05-11 01:19:00,0.7274,0.72745,0.7273,0.72745,449799999.0
2007-05-11 01:20:00,0.7275,0.7275,0.72745,0.7275,26300000.0
2007-05-11 01:21:00,0.72694,0.72716,0.72687,0.72713,274799999.0
2007-05-11 01:22:00,0.7275,0.7275,0.7274,0.7274,158300002.0
2007-05-11 01:23:00,0.7274,0.7276,0.7274,0.72745,437300001.0
2007-05-11 01:24:00,0.7275,0.7276,0.72735,0.7274,1616200007.0
2007-05-11 01:25:00,0.7274,0.7276,0.72735,0.7276,269000001.0
2007-05-11 01:26:00,0.7276,0.7276,0.7276,0.7276,12800000.0
2007-05-11 01:27:00,0.72755,0.72755,0.72755,0.72755,6400000.0
2007-05-11 01:28:00,0.72729,0.72729,0.72714,0.7272,119000002.0
2007-05-11 01:29:00,0.7276,0.7276,0.7275,0.7276,234499998.0
2007-05-11 01:30:00,0.7276,0.7277,0.7276,0.7277,197299998.0
2007-05-11 01:31:00,0.72742,0.72744,0.72728,0.7274,197000002.0
2007-05-11 01:32:00,0.7277,0.7277,0.72765,0.72765,79200000.0
2007-05-11 01:33:00,0.7277,0.7277,0.7277,0.7277,1900000.0
2007-05-11 01:34:00,0.7277,0.7277,0.72732,0.72744,145100001.0
2007-05-11 01:35:00,0.72737,0.72748,0.72732,0.72739,132600003.0
2007-05-11 01:36:00,0.7277,0.7277,0.7275,0.7275,368299997.0
2007-05-11 01:37:00,0.72745,0.7276,0.72725,0.72725,1035400005.0
2007-05-11 01:38:00,0.72725,0.7273,0.72715,0.7273,221799999.0
2007-05-11 01:39:00,0.7273,0.7273,0.727,0.7273,301700002.0
2007-05-11 01:40:00,0.7273,0.7273,0.7271,0.7272,511100000.0
2007-05-11 01:41:00,0.7272,0.7273,0.7272,0.7272,96900002.0
2007-05-11 01:42:00,0.7272,0.7272,0.7268,0.7269,675000000.0
2007-05-11 01:43:00,0.7269,0.727,0.7269,0.72695,333999995.0
2007-05-11 01:44:00,0.7269,0.7271,0.7269,0.7271,121899999.0
2007-05-11 01:45:00,0.7271,0.7273,0.727,0.7273,528300004.0
2007-05-11 01:46:00,0.7273,0.7273,0.727,0.72705,838299995.0
2007-05-11 01:47:00,0.7271,0.7273,0.72695,0.727,663400003.0
2007-05-11 01:48:00,0.727,0.7272,0.727,0.7272,430299997.0
2007-05-11 01:49:00,0.7272,0.7272,0.7271,0.7271,37500000.0
2007-05-11 01:50:00,0.727,0.7272,0.72695,0.727,114799998.0
2007-05-11 01:51:00,0.72695,0.7271,0.7267,0.7267,157800000.0
2007-05-11 01:52:00,0.7267,0.7269,0.72655,0.72675,393300004.0
2007-05-11 01:53:00,0.72675,0.727,0.7266,0.72685,578600002.0
2007-05-11 01:54:00,0.7269,0.7273,0.7268,0.727,1801300011.0
2007-05-11 01:55:00,0.72695,0.7272,0.7269,0.7271,385399998.0
2007-05-11 01:56:00,0.7271,0.7271,0.7268,0.7268,245600002.0
2007-05-11 01:57:00,0.7269,0.7271,0.72685,0.72685,373400003.0
2007-05-11 01:58:00,0.72685,0.7272,0.72685,0.727,316200002.0
2007-05-11 01:59:00,0.727,0.7272,0.727,0.72705,189000002.0
2007-05-11 02:00:00,0.7271,0.7272,0.72685,0.727,301500002.0
2007-05-11 02:01:00,0.727,0.7271,0.72675,0.7271,846000003.0
2007-05-11 02:02:00,0.7271,0.7272,0.727,0.72705,410599999.0
2007-05-11 02:03:00,0.7271,0.7271,0.7271,0.7271,50800001.0
2007-05-11 02:04:00,0.72705,0.7273,0.7269,0.7269,638299999.0
2007-05-11 02:05:00,0.7269,0.7271,0.7268,0.7269,665200001.0
2007-05-11 02:06:00,0.7269,0.727,0.7269,0.7269,347199999.0
2007-05-11 02:07:00,0.7269,0.7271,0.7269,0.7271,110500002.0
2007-05-11 02:08:00,0.727,0.727,0.7269,0.727,173600005.0
2007-05-11 02:09:00,0.7269,0.727,0.7269,0.727,126300001.0
2007-05-11 02:10:00,0.727,0.727,0.7269,0.727,355500004.0
2007-05-11 02:11:00,0.727,0.727,0.727,0.727,25600000.0
2007-05-11 02:12:00,0.727,0.727,0.7266,0.72665,506600002.0
2007-05-11 02:13:00,0.72665,0.72675,0.72645,0.7265,562799999.0
2007-05-11 02:14:00,0.7265,0.7266,0.72595,0.72615,1134299999.0
2007-05-11 02:15:00,0.7262,0.7263,0.726,0.7263,246500000.0
2007-05-11 02:16:00,0.7263,0.7265,0.7261,0.7265,1202900013.0
2007-05-11 02:17:00,0.7265,0.7265,0.72615,0.72635,486900001.0
2007-05-11 02:18:00,0.7263,0.7264,0.72615,0.7263,349000000.0
2007-05-11 02:19:00,0.7263,0.7264,0.72615,0.72615,169100001.0
2007-05-11 02:20:00,0.7264,0.7264,0.7261,0.7261,329499997.0
2007-05-11 02:21:00,0.7262,0.7263,0.72615,0.72615,324000000.0
2007-05-11 02:22:00,0.7263,0.7264,0.7262,0.7263,651400005.0
2007-05-11 02:23:00,0.7263,0.7264,0.7262,0.7262,681899999.0
2007-05-11 02:24:00,0.7262,0.7263,0.726,0.7261,669300006.0
2007-05-11 02:25:00,0.7261,0.7261,0.7259,0.7261,542200001.0
2007-05-11 02:26:00,0.7261,0.7261,0.7258,0.7261,1190399997.0
2007-05-11 02:27:00,0.7261,0.7261,0.7258,0.726,1111899997.0
2007-05-11 02:28:00,0.726,0.7261,0.7259,0.726,519300003.0
2007-05-11 02:29:00,0.726,0.7261,0.7258,0.726,1828700004.0
2007-05-11 02:30:00,0.726,0.7264,0.726,0.7262,430800004.0
2007-05-11 02:31:00,0.7262,0.7264,0.7262,0.7264,378700004.0
2007-05-11 02:32:00,0.72635,0.7265,0.7261,0.7265,1539000006.0
2007-05-11 02:33:00,0.7264,0.7268,0.7263,0.7265,841399998.0
2007-05-11 02:34:00,0.7265,0.7265,0.7263,0.7265,77099999.0
2007-05-11 02:35:00,0.7264,0.7265,0.7263,0.7265,205400001.0
2007-05-11 02:36:00,0.7265,0.7266,0.7264,0.7266,454900000.0
2007-05-11 02:37:00,0.7266,0.7266,0.7264,0.7264,100699998.0
2007-05-11 02:38:00,0.7264,0.7265,0.7264,0.7264,158500000.0
2007-05-11 02:39:00,0.7264,0.7265,0.7263,0.7263,126800001.0
2007-05-11 02:40:00,0.7263,0.7263,0.72625,0.72625,37200000.0
2007-05-11 02:41:00,0.7264,0.72645,0.72625,0.72645,338099997.0
2007-05-11 02:42:00,0.7265,0.7265,0.7264,0.7264,303100004.0
2007-05-11 02:43:00,0.7264,0.7265,0.7264,0.7264,411699998.0
2007-05-11 02:44:00,0.7264,0.7265,0.7264,0.7265,193600002.0
2007-05-11 02:45:00,0.7265,0.7266,0.7265,0.72655,25800000.0
2007-05-11 02:46:00,0.72655,0.72655,0.7263,0.7264,212600000.0
2007-05-11 02:47:00,0.7264,0.7264,0.7264,0.7264,6400000.0
2007-05-11 02:48:00,0.7264,0.7264,0.7262,0.7262,207600001.0
2007-05-11 02:49:00,0.7262,0.7264,0.726,0.726,544599999.0
2007-05-11 02:50:00,0.7261,0.7262,0.726,0.7262,291600001.0
2007-05-11 02:51:00,0.7261,0.7264,0.7261,0.7263,180600002.0
2007-05-11 02:52:00,0.7263,0.7264,0.7262,0.7262,108100000.0
2007-05-11 02:53:00,0.7262,0.7264,0.72615,0.7262,158600000.0
2007-05-11 02:54:00,0.72615,0.7265,0.72615,0.7264,170000000.0
2007-05-11 02:55:00,0.7264,0.7264,0.72625,0.7263,361900001.0
2007-05-11 02:56:00,0.7264,0.7264,0.7262,0.72635,157000000.0
2007-05-11 02:57:00,0.7264,0.7264,0.7262,0.7262,200000001.0
2007-05-11 02:58:00,0.7262,0.7263,0.7262,0.7262,252199998.0
2007-05-11 02:59:00,0.7262,0.72635,0.72615,0.7262,202700001.0
2007-05-11 03:00:00,0.7262,0.7264,0.7262,0.7264,310900001.0
2007-05-11 03:01:00,0.7264,0.7265,0.72615,0.7264,324199999.0
2007-05-11 03:02:00,0.72635,0.7264,0.72615,0.7264,246499997.0
2007-05-11 03:03:00,0.7264,0.7265,0.7263,0.7265,415399999.0
2007-05-11 03:04:00,0.7265,0.7265,0.7265,0.7265,600000.0
2007-05-11 03:05:00,0.7265,0.7268,0.7265,0.7265,222699999.0
2007-05-11 03:06:00,0.7265,0.7266,0.7265,0.7266,24400000.0
2007-05-11 03:07:00,0.7266,0.7267,0.7264,0.7265,731100006.0
2007-05-11 03:08:00,0.7265,0.7267,0.7265,0.7266,251100002.0
2007-05-11 03:09:00,0.7266,0.727,0.7266,0.72685,157900000.0
2007-05-11 03:10:00,0.7268,0.727,0.7268,0.727,92700000.0
2007-05-11 03:11:00,0.72705,0.7272,0.72695,0.727,766700000.0
2007-05-11 03:12:00,0.727,0.7274,0.727,0.7273,846399996.0
2007-05-11 03:13:00,0.7273,0.7273,0.72705,0.72725,246200001.0
2007-05-11 03:14:00,0.7273,0.7273,0.72715,0.7273,668500005.0
2007-05-11 03:15:00,0.7273,0.7274,0.7272,0.7273,267899999.0
2007-05-11 03:16:00,0.7273,0.7275,0.7273,0.7275,115199997.0
2007-05-11 03:17:00,0.7275,0.7275,0.72725,0.7273,253000003.0
2007-05-11 03:18:00,0.7273,0.7275,0.7273,0.7275,129800002.0
2007-05-11 03:19:00,0.72745,0.72745,0.72725,0.72735,230700003.0
2007-05-11 03:20:00,0.7274,0.7274,0.7273,0.7273,78699999.0
2007-05-11 03:21:00,0.7273,0.7274,0.7273,0.7273,227900002.0
2007-05-11 03:22:00,0.7273,0.7273,0.7273,0.7273,63400002.0
2007-05-11 03:23:00,0.7273,0.7275,0.72725,0.7275,208100000.0
2007-05-11 03:24:00,0.7275,0.7275,0.72725,0.72725,221199999.0
2007-05-11 03:25:00,0.7273,0.7275,0.7273,0.7274,206200001.0
2007-05-11 03:26:00,0.7274,0.7275,0.7274,0.72745,257500001.0
2007-05-11 03:27:00,0.72745,0.7276,0.72735,0.7275,638400003.0
2007-05-11 03:28:00,0.7275,0.7275,0.7273,0.7275,135199998.0
2007-05-11 03:29:00,0.7275,0.7276,0.7274,0.7274,514600000.0
2007-05-11 03:30:00,0.7274,0.7275,0.72735,0.7274,214300004.0
2007-05-11 03:31:00,0.7274,0.7275,0.7271,0.7271,1205800003.0
2007-05-11 03:32:00,0.7271,0.7275,0.72675,0.72725,1216800002.0
2007-05-11 03:33:00,0.7273,0.72745,0.7272,0.72735,101700000.0
2007-05-11 03:34:00,0.72735,0.7276,0.7271,0.7272,487100002.0
2007-05-11 03:35:00,0.7272,0.7273,0.7272,0.7272,132800001.0
2007-05-11 03:36:00,0.7272,0.7274,0.7272,0.7273,165399998.0
2007-05-11 03:37:00,0.7273,0.7274,0.7273,0.7273,115400000.0
2007-05-11 03:38:00,0.72725,0.7274,0.72715,0.72715,371299999.0
2007-05-11 03:39:00,0.72715,0.7274,0.72705,0.72735,465900002.0
2007-05-11 03:40:00,0.7274,0.7274,0.72725,0.7274,162199998.0
2007-05-11 03:41:00,0.7274,0.7274,0.7272,0.7274,227600003.0
2007-05-11 03:42:00,0.72735,0.7274,0.72715,0.72715,250899999.0
2007-05-11 03:43:00,0.7272,0.7273,0.7271,0.7271,393400000.0
2007-05-11 03:44:00,0.7271,0.7273,0.7271,0.7272,188299998.0
2007-05-11 03:45:00,0.7272,0.7272,0.72705,0.7271,312699993.0
2007-05-11 03:46:00,0.7272,0.7275,0.7271,0.7274,623700007.0
2007-05-11 03:47:00,0.7274,0.7274,0.72735,0.72735,113200000.0
2007-05-11 03:48:00,0.7274,0.7274,0.7272,0.7272,153200000.0
2007-05-11 03:49:00,0.72735,0.7276,0.72735,0.7275,435500000.0
2007-05-11 03:50:00,0.72745,0.7275,0.72725,0.72745,165399997.0
2007-05-11 03:51:00,0.7275,0.7275,0.7273,0.7275,254199999.0
2007-05-11 03:52:00,0.7275,0.7277,0.7273,0.7277,798700004.0
2007-05-11 03:53:00,0.7277,0.7281,0.7276,0.7277,2040300007.0
2007-05-11 03:54:00,0.7277,0.7278,0.7277,0.7278,212500003.0
2007-05-11 03:55:00,0.7278,0.7278,0.7277,0.7277,544300002.0
2007-05-11 03:56:00,0.7277,0.7278,0.7277,0.7277,589200005.0
2007-05-11 03:57:00,0.7277,0.7281,0.7277,0.7278,249300002.0
2007-05-11 03:58:00,0.7277,0.72815,0.7277,0.72815,381700002.0
2007-05-11 03:59:00,0.7281,0.7281,0.72795,0.72795,423200004.0
2007-05-11 04:00:00,0.728,0.7282,0.728,0.7281,558500004.0
2007-05-11 04:01:00,0.7281,0.7283,0.7281,0.7283,368600002.0
2007-05-11 04:02:00,0.7283,0.7283,0.7283,0.7283,434200005.0
2007-05-11 04:03:00,0.7282,0.7283,0.72805,0.72825,616500003.0
2007-05-11 04:04:00,0.7283,0.7285,0.7283,0.7284,181500000.0
2007-05-11 04:05:00,0.7284,0.7286,0.7284,0.7286,105900001.0
2007-05-11 04:06:00,0.7286,0.7288,0.7285,0.7288,563100005.0
2007-05-11 04:07:00,0.72865,0.7288,0.72865,0.7288,183299999.0
2007-05-11 04:08:00,0.7288,0.7288,0.7288,0.7288,40900000.0
2007-05-11 04:09:00,0.72854,0.72869,0.72815,0.72832,566000005.0
2007-05-11 04:10:00,0.7288,0.7288,0.7283,0.7283,690099998.0
2007-05-11 04:11:00,0.72825,0.72845,0.72815,0.72835,326099999.0
2007-05-11 04:12:00,0.7284,0.7285,0.7282,0.7284,328400004.0
2007-05-11 04:13:00,0.7284,0.7287,0.7283,0.7286,792400005.0
2007-05-11 04:14:00,0.7286,0.7286,0.72855,0.72855,87500005.0
2007-05-11 04:15:00,0.7286,0.7286,0.7286,0.7286,33400002.0
2007-05-11 04:16:00,0.72826,0.72832,0.7281,0.72822,358400002.0
2007-05-11 04:17:00,0.72819,0.72844,0.72819,0.72839,322600001.0
2007-05-11 04:18:00,0.7286,0.7292,0.7286,0.7291,691800001.0
2007-05-11 04:19:00,0.7291,0.7294,0.72895,0.7294,1064000004.0
2007-05-11 04:20:00,0.7294,0.7294,0.7292,0.7293,1202199983.0
2007-05-11 04:21:00,0.7293,0.7293,0.7289,0.7289,526400001.0
2007-05-11 04:22:00,0.72885,0.7291,0.72885,0.7291,314500002.0
2007-05-11 04:23:00,0.7291,0.7291,0.72885,0.7289,190500001.0
2007-05-11 04:24:00,0.7289,0.7291,0.7289,0.7291,96100001.0
2007-05-11 04:25:00,0.7291,0.7292,0.729,0.7292,456700003.0
2007-05-11 04:26:00,0.7292,0.7292,0.7289,0.7291,635800001.0
2007-05-11 04:27:00,0.7291,0.7291,0.72885,0.7289,260599998.0
2007-05-11 04:28:00,0.7289,0.729,0.72865,0.7289,540100003.0
2007-05-11 04:29:00,0.7289,0.7289,0.7287,0.7287,530900004.0
2007-05-11 04:30:00,0.72865,0.729,0.72865,0.7289,287000001.0
2007-05-11 04:31:00,0.7289,0.729,0.72875,0.7288,416899999.0
2007-05-11 04:32:00,0.7288,0.7289,0.72875,0.7289,230500000.0
2007-05-11 04:33:00,0.72853,0.72871,0.72852,0.72855,148999998.0
2007-05-11 04:34:00,0.72859,0.72875,0.72845,0.72853,112199998.0
2007-05-11 04:35:00,0.7289,0.729,0.72885,0.729,221299999.0
2007-05-11 04:36:00,0.729,0.7291,0.72885,0.729,409799999.0
2007-05-11 04:37:00,0.729,0.7291,0.7288,0.7291,175600002.0
2007-05-11 04:38:00,0.72875,0.7291,0.72875,0.7289,752899997.0
2007-05-11 04:39:00,0.7287,0.7287,0.72815,0.72835,1209599999.0
2007-05-11 04:40:00,0.72835,0.72865,0.72835,0.7284,893999997.0
2007-05-11 04:41:00,0.7284,0.7287,0.7282,0.7286,1538900011.0
2007-05-11 04:42:00,0.72845,0.7285,0.72835,0.7285,530800006.0
2007-05-11 04:43:00,0.7285,0.7285,0.7282,0.7282,680199998.0
2007-05-11 04:44:00,0.7282,0.7282,0.7281,0.7281,173200002.0
2007-05-11 04:45:00,0.72825,0.7285,0.72805,0.7284,953200003.0
2007-05-11 04:46:00,0.7284,0.7284,0.7283,0.7283,69000002.0
2007-05-11 04:47:00,0.7283,0.7284,0.7283,0.7284,342399999.0
2007-05-11 04:48:00,0.7284,0.7284,0.7284,0.7284,31900000.0
2007-05-11 04:49:00,0.7284,0.7284,0.7284,0.7284,27900000.0
2007-05-11 04:50:00,0.7284,0.7285,0.7283,0.7285,292400003.0
2007-05-11 04:51:00,0.7285,0.7285,0.72845,0.72845,282900005.0
2007-05-11 04:52:00,0.7285,0.7285,0.72835,0.72845,367199999.0
2007-05-11 04:53:00,0.7285,0.7285,0.7284,0.7285,275400003.0
2007-05-11 04:54:00,0.7285,0.7285,0.72835,0.72835,125500000.0
2007-05-11 04:55:00,0.7284,0.7285,0.7284,0.72845,997000003.0
2007-05-11 04:56:00,0.7285,0.7286,0.7284,0.7286,638700002.0
2007-05-11 04:57:00,0.7286,0.7286,0.7284,0.7286,222700001.0
2007-05-11 04:58:00,0.7286,0.7286,0.7286,0.7286,11200000.0
2007-05-11 04:59:00,0.7286,0.7286,0.7284,0.7286,154600000.0
2007-05-11 05:00:00,0.7286,0.7286,0.7285,0.7286,521199997.0
2007-05-11 05:01:00,0.7286,0.7286,0.7286,0.7286,58400000.0
2007-05-11 05:02:00,0.7286,0.7286,0.72815,0.72815,825800002.0
2007-05-11 05:03:00,0.7283,0.7284,0.7282,0.72835,382600000.0
2007-05-11 05:04:00,0.72835,0.7284,0.7282,0.7284,339299999.0
2007-05-11 05:05:00,0.7284,0.7285,0.7282,0.7283,601899998.0
2007-05-11 05:06:00,0.72825,0.7283,0.72825,0.7283,19600000.0
2007-05-11 05:07:00,0.7282,0.7283,0.7282,0.7283,312300002.0
2007-05-11 05:08:00,0.7283,0.7284,0.7283,0.7284,94700001.0
2007-05-11 05:09:00,0.7284,0.7285,0.7284,0.7284,35100000.0
2007-05-11 05:10:00,0.7284,0.7284,0.7281,0.7281,519399999.0
2007-05-11 05:11:00,0.7281,0.7282,0.7281,0.7282,926600010.0
2007-05-11 05:12:00,0.72825,0.7283,0.72825,0.7283,85600000.0
2007-05-11 05:13:00,0.7283,0.7286,0.7282,0.7286,383800000.0
2007-05-11 05:14:00,0.72754,0.7283,0.72754,0.7283,75500000.0
2007-05-11 05:15:00,0.7286,0.7286,0.7286,0.7286,12800000.0
2007-05-11 05:16:00,0.7286,0.7286,0.7285,0.7286,240700005.0
2007-05-11 05:17:00,0.7286,0.7286,0.72835,0.7284,547599998.0
2007-05-11 05:18:00,0.7285,0.7286,0.7285,0.7286,98100001.0
2007-05-11 05:19:00,0.7286,0.7286,0.7284,0.7284,57700001.0
2007-05-11 05:20:00,0.72835,0.7284,0.72835,0.7284,80300001.0
2007-05-11 05:21:00,0.7284,0.7285,0.7284,0.7284,208799997.0
2007-05-11 05:22:00,0.7284,0.7284,0.7284,0.7284,177700002.0
2007-05-11 05:23:00,0.7283,0.7284,0.72815,0.7282,906099999.0
2007-05-11 05:24:00,0.7283,0.7284,0.7283,0.7284,468700005.0
2007-05-11 05:25:00,0.7284,0.7284,0.72825,0.7283,113100003.0
2007-05-11 05:26:00,0.7284,0.7285,0.72835,0.72835,155500000.0
2007-05-11 05:27:00,0.7284,0.7284,0.72825,0.7283,97399998.0
2007-05-11 05:28:00,0.7284,0.7286,0.7283,0.7286,552099999.0
2007-05-11 05:29:00,0.7286,0.7286,0.7284,0.72855,180300000.0
2007-05-11 05:30:00,0.72841,0.72857,0.72812,0.72818,128599996.0
2007-05-11 05:31:00,0.7286,0.7287,0.72835,0.7285,856599999.0
2007-05-11 05:32:00,0.7285,0.7286,0.72835,0.72855,406100000.0
2007-05-11 05:33:00,0.7286,0.7286,0.7284,0.7286,210300000.0
2007-05-11 05:34:00,0.7286,0.7286,0.7286,0.7286,15200000.0
2007-05-11 05:35:00,0.7286,0.7287,0.7285,0.7287,212899999.0
2007-05-11 05:36:00,0.7287,0.7288,0.7287,0.7287,205199999.0
2007-05-11 05:37:00,0.7288,0.7292,0.7287,0.7289,740799998.0
2007-05-11 05:38:00,0.729,0.729,0.7289,0.729,325500002.0
2007-05-11 05:39:00,0.7289,0.7291,0.7288,0.72905,392200000.0
2007-05-11 05:40:00,0.7292,0.7295,0.7292,0.7293,569199996.0
2007-05-11 05:41:00,0.7293,0.7296,0.7293,0.7296,599300004.0
2007-05-11 05:42:00,0.7296,0.7301,0.7296,0.7299,1808800000.0
2007-05-11 05:43:00,0.7299,0.7301,0.7298,0.7299,1048400009.0
2007-05-11 05:44:00,0.7299,0.7299,0.7294,0.7294,1455700006.0
2007-05-11 05:45:00,0.7294,0.7294,0.7292,0.7294,1932000011.0
2007-05-11 05:46:00,0.7294,0.7295,0.7294,0.7295,104400001.0
2007-05-11 05:47:00,0.72903,0.72922,0.72894,0.72903,26800000.0
2007-05-11 05:48:00,0.7295,0.7295,0.7293,0.7294,550200004.0
2007-05-11 05:49:00,0.7294,0.7294,0.7293,0.7294,190800003.0
2007-05-11 05:50:00,0.7294,0.7294,0.7293,0.7293,102800000.0
2007-05-11 05:51:00,0.7293,0.7293,0.7292,0.7292,173200000.0
2007-05-11 05:52:00,0.7292,0.7294,0.72915,0.72925,249900003.0
2007-05-11 05:53:00,0.7293,0.7293,0.7293,0.7293,21900000.0
2007-05-11 05:54:00,0.7293,0.7293,0.7291,0.7291,93500001.0
2007-05-11 05:55:00,0.7291,0.7292,0.7291,0.7291,279800004.0
2007-05-11 05:56:00,0.72868,0.72903,0.72861,0.72887,94400000.0
2007-05-11 05:57:00,0.7291,0.7293,0.729,0.7292,561999996.0
2007-05-11 05:58:00,0.7292,0.7292,0.7289,0.72905,665000003.0
2007-05-11 05:59:00,0.72905,0.7292,0.72885,0.72915,608100001.0
2007-05-11 06:00:00,0.7291,0.7293,0.72905,0.7293,85500000.0
2007-05-11 06:01:00,0.7292,0.7292,0.72895,0.72895,172900002.0
2007-05-11 06:02:00,0.729,0.7292,0.729,0.7292,181700002.0
2007-05-11 06:03:00,0.7292,0.7292,0.7292,0.7292,4800000.0
2007-05-11 06:04:00,0.7292,0.7292,0.729,0.7292,254100004.0
2007-05-11 06:05:00,0.7292,0.7292,0.72895,0.72895,79200001.0
2007-05-11 06:06:00,0.72865,0.72888,0.72861,0.72888,76200000.0
2007-05-11 06:07:00,0.729,0.7291,0.729,0.7291,195100000.0
2007-05-11 06:08:00,0.7291,0.7292,0.729,0.7291,307500000.0
2007-05-11 06:09:00,0.72905,0.7291,0.72905,0.7291,53400001.0
2007-05-11 06:10:00,0.72904,0.72926,0.72884,0.72884,54700000.0
2007-05-11 06:11:00,0.7291,0.7292,0.729,0.7292,591799997.0
2007-05-11 06:12:00,0.7292,0.7292,0.7292,0.7292,2400000.0
2007-05-11 06:13:00,0.72875,0.72899,0.72869,0.72886,68300000.0
2007-05-11 06:14:00,0.7291,0.7291,0.729,0.729,204299999.0
2007-05-11 06:15:00,0.7292,0.7292,0.72895,0.729,309699996.0
2007-05-11 06:16:00,0.72895,0.7291,0.72895,0.7291,126600000.0
2007-05-11 06:17:00,0.7291,0.7291,0.72885,0.7291,264199999.0
2007-05-11 06:18:00,0.729,0.729,0.7289,0.7289,104800001.0
2007-05-11 06:19:00,0.7289,0.729,0.72885,0.72895,226100001.0
2007-05-11 06:20:00,0.729,0.729,0.729,0.729,10800000.0
2007-05-11 06:21:00,0.72895,0.729,0.7287,0.7287,330499995.0
2007-05-11 06:22:00,0.7287,0.729,0.72865,0.72885,486600000.0
2007-05-11 06:23:00,0.7289,0.729,0.72875,0.7288,583700003.0
2007-05-11 06:24:00,0.7288,0.729,0.7288,0.7289,237699998.0
2007-05-11 06:25:00,0.7289,0.7289,0.7289,0.7289,76300001.0
2007-05-11 06:26:00,0.7289,0.7289,0.72885,0.7289,45600000.0
2007-05-11 06:27:00,0.7289,0.7289,0.7289,0.7289,10400000.0
2007-05-11 06:28:00,0.72857,0.72857,0.72835,0.72856,102599999.0
2007-05-11 06:29:00,0.7289,0.729,0.7288,0.7288,303900001.0
2007-05-11 06:30:00,0.72862,0.72905,0.72842,0.72842,66200000.0
2007-05-11 06:31:00,0.7288,0.729,0.7288,0.729,29300000.0
2007-05-11 06:32:00,0.729,0.729,0.729,0.729,7200000.0
2007-05-11 06:33:00,0.729,0.729,0.7288,0.7288,32900000.0
2007-05-11 06:34:00,0.7288,0.7289,0.7286,0.7288,446800001.0
2007-05-11 06:35:00,0.7287,0.7288,0.7284,0.7287,737999997.0
2007-05-11 06:36:00,0.7286,0.7288,0.72845,0.7288,464900002.0
2007-05-11 06:37:00,0.7288,0.7288,0.7286,0.7286,34600000.0
2007-05-11 06:38:00,0.72843,0.72873,0.72828,0.7286,122200000.0
2007-05-11 06:39:00,0.7286,0.7286,0.7286,0.7286,8600000.0
2007-05-11 06:40:00,0.7286,0.7286,0.7286,0.7286,8600000.0
2007-05-11 06:41:00,0.7286,0.7288,0.7286,0.7288,19300000.0
2007-05-11 06:42:00,0.7288,0.7288,0.7288,0.7288,16800000.0
2007-05-11 06:43:00,0.72875,0.72875,0.7284,0.7286,443300001.0
2007-05-11 06:44:00,0.72855,0.7286,0.7284,0.7286,193699998.0
2007-05-11 06:45:00,0.7286,0.7287,0.72855,0.72855,124000001.0
2007-05-11 06:46:00,0.7286,0.7286,0.72845,0.7286,171199998.0
2007-05-11 06:47:00,0.72831,0.72852,0.7282,0.72834,207900001.0
2007-05-11 06:48:00,0.7283,0.7286,0.72819,0.72839,269699996.0
2007-05-11 06:49:00,0.7286,0.7287,0.72855,0.7287,64600001.0
2007-05-11 06:50:00,0.7287,0.7287,0.7286,0.7286,51399999.0
2007-05-11 06:51:00,0.7286,0.7287,0.7286,0.7287,184900000.0
2007-05-11 06:52:00,0.7287,0.7287,0.72865,0.72865,94800001.0
2007-05-11 06:53:00,0.72859,0.72866,0.72841,0.72843,286700000.0
2007-05-11 06:54:00,0.7287,0.7288,0.7287,0.7288,24699999.0
2007-05-11 06:55:00,0.7287,0.7287,0.72855,0.72855,145599999.0
2007-05-11 06:56:00,0.7286,0.7286,0.7285,0.7285,16000000.0
2007-05-11 06:57:00,0.7285,0.7285,0.7285,0.7285,78600000.0
2007-05-11 06:58:00,0.7285,0.7286,0.7285,0.7286,332699999.0
2007-05-11 06:59:00,0.7286,0.7287,0.7286,0.7287,152700002.0
2007-05-11 07:00:00,0.7286,0.729,0.7286,0.729,391700000.0
2007-05-11 07:01:00,0.729,0.7291,0.7288,0.7288,299000000.0
2007-05-11 07:02:00,0.7288,0.7289,0.7287,0.7287,98799999.0
2007-05-11 07:03:00,0.7287,0.7289,0.7287,0.7289,72300000.0
2007-05-11 07:04:00,0.72864,0.72872,0.7284,0.72852,216299999.0
2007-05-11 07:05:00,0.72855,0.72864,0.72843,0.72864,111299999.0
2007-05-11 07:06:00,0.7289,0.729,0.7288,0.729,289800002.0
2007-05-11 07:07:00,0.729,0.729,0.72895,0.72895,46899999.0
2007-05-11 07:08:00,0.729,0.729,0.729,0.729,134599996.0
2007-05-11 07:09:00,0.729,0.7291,0.729,0.7291,139199998.0
2007-05-11 07:10:00,0.7291,0.7291,0.729,0.729,48700000.0
2007-05-11 07:11:00,0.729,0.7293,0.7289,0.7293,301500003.0
2007-05-11 07:12:00,0.7293,0.7294,0.7291,0.7293,312400001.0
2007-05-11 07:13:00,0.7293,0.7293,0.7292,0.7293,79500000.0
2007-05-11 07:14:00,0.72911,0.72923,0.72878,0.72913,639899997.0
2007-05-11 07:15:00,0.7293,0.7294,0.7292,0.7294,545000002.0
2007-05-11 07:16:00,0.7294,0.7296,0.7294,0.72955,79300001.0
2007-05-11 07:17:00,0.7296,0.7296,0.7294,0.7294,60800000.0
2007-05-11 07:18:00,0.7295,0.7295,0.7294,0.7295,82400000.0
2007-05-11 07:19:00,0.7295,0.7295,0.7292,0.7292,87900000.0
2007-05-11 07:20:00,0.7292,0.7295,0.729,0.7294,319700003.0
2007-05-11 07:21:00,0.7295,0.7298,0.7293,0.7296,768599999.0
2007-05-11 07:22:00,0.7297,0.73055,0.7297,0.7301,637000000.0
2007-05-11 07:23:00,0.73005,0.7308,0.7298,0.7301,2086099995.0
2007-05-11 07:24:00,0.7301,0.7302,0.73,0.7302,672999999.0
2007-05-11 07:25:00,0.7302,0.7302,0.73015,0.73015,253400000.0
2007-05-11 07:26:00,0.7302,0.7304,0.7301,0.7301,424599999.0
2007-05-11 07:27:00,0.7301,0.7302,0.7301,0.7302,145400000.0
2007-05-11 07:28:00,0.7302,0.7302,0.7297,0.7299,385500003.0
2007-05-11 07:29:00,0.7299,0.7299,0.72965,0.7297,469200002.0
2007-05-11 07:30:00,0.7297,0.7297,0.7296,0.7297,297100003.0
2007-05-11 07:31:00,0.7297,0.7297,0.7297,0.7297,41600000.0
2007-05-11 07:32:00,0.7297,0.7297,0.72965,0.72965,89100003.0
2007-05-11 07:33:00,0.72965,0.7297,0.72965,0.7297,39200000.0
2007-05-11 07:34:00,0.7296,0.7296,0.7294,0.7295,544599999.0
2007-05-11 07:35:00,0.7295,0.7296,0.7295,0.7295,210499998.0
2007-05-11 07:36:00,0.7295,0.7295,0.7291,0.7293,615000001.0
2007-05-11 07:37:00,0.7293,0.7293,0.72915,0.7292,284000004.0
2007-05-11 07:38:00,0.7292,0.7292,0.7289,0.72905,1716299998.0
2007-05-11 07:39:00,0.72905,0.7291,0.7289,0.729,679699995.0
2007-05-11 07:40:00,0.729,0.72915,0.729,0.7291,192100000.0
2007-05-11 07:41:00,0.7291,0.7292,0.7291,0.7292,699499999.0
2007-05-11 07:42:00,0.7292,0.7292,0.7292,0.7292,107999995.0
2007-05-11 07:43:00,0.7292,0.7294,0.72915,0.7294,527599996.0
2007-05-11 07:44:00,0.7294,0.7295,0.7294,0.7295,243199999.0
2007-05-11 07:45:00,0.7295,0.7296,0.7294,0.7295,165299999.0
2007-05-11 07:46:00,0.7295,0.7296,0.72945,0.72945,95100001.0
2007-05-11 07:47:00,0.7295,0.7295,0.72945,0.7295,154899999.0
2007-05-11 07:48:00,0.7295,0.7296,0.7295,0.7295,446400004.0
2007-05-11 07:49:00,0.7295,0.7296,0.72945,0.72945,172400002.0
2007-05-11 07:50:00,0.7295,0.7295,0.7295,0.7295,80000003.0
2007-05-11 07:51:00,0.7295,0.7297,0.72945,0.7296,278200000.0
2007-05-11 07:52:00,0.7296,0.7297,0.7296,0.7297,93699999.0
2007-05-11 07:53:00,0.7297,0.7301,0.7297,0.73,194800001.0
2007-05-11 07:54:00,0.72995,0.7304,0.72995,0.73035,610200003.0
2007-05-11 07:55:00,0.73035,0.7308,0.7301,0.7308,369299999.0
2007-05-11 07:56:00,0.731,0.731,0.7302,0.7303,1440299994.0
2007-05-11 07:57:00,0.7303,0.7305,0.7302,0.7304,879800000.0
2007-05-11 07:58:00,0.7304,0.7304,0.7301,0.7302,307399998.0
2007-05-11 07:59:00,0.7302,0.7306,0.7302,0.7306,657600010.0
2007-05-11 08:00:00,0.7307,0.7307,0.7303,0.7303,1082400002.0
2007-05-11 08:01:00,0.7303,0.7303,0.7301,0.7301,383500002.0
2007-05-11 08:02:00,0.7301,0.7303,0.7301,0.7303,551999999.0
2007-05-11 08:03:00,0.7302,0.7304,0.7302,0.7303,150000000.0
2007-05-11 08:04:00,0.7303,0.7304,0.7302,0.7304,549999996.0
2007-05-11 08:05:00,0.7305,0.7306,0.73035,0.7305,136600000.0
2007-05-11 08:06:00,0.7305,0.7307,0.7305,0.7307,258399999.0
2007-05-11 08:07:00,0.7307,0.7307,0.7304,0.73055,226599996.0
2007-05-11 08:08:00,0.7306,0.7306,0.7304,0.7304,295400004.0
2007-05-11 08:09:00,0.7305,0.7306,0.7299,0.7299,586400000.0
2007-05-11 08:10:00,0.7299,0.73,0.7296,0.7297,340200000.0
2007-05-11 08:11:00,0.7297,0.7298,0.7293,0.7294,1004299997.0
2007-05-11 08:12:00,0.7294,0.7296,0.7294,0.7296,330499999.0
2007-05-11 08:13:00,0.7295,0.7297,0.7295,0.7297,425999993.0
2007-05-11 08:14:00,0.7297,0.7298,0.7294,0.7296,603899999.0
2007-05-11 08:15:00,0.7296,0.7296,0.7294,0.7295,530399995.0
2007-05-11 08:16:00,0.7295,0.7296,0.7291,0.7291,796199998.0
2007-05-11 08:17:00,0.7291,0.7292,0.7287,0.7289,348200002.0
2007-05-11 08:18:00,0.7288,0.7293,0.7288,0.729,815400000.0
2007-05-11 08:19:00,0.729,0.7291,0.729,0.7291,788500003.0
2007-05-11 08:20:00,0.7291,0.7291,0.729,0.729,353500001.0
2007-05-11 08:21:00,0.729,0.7292,0.729,0.7291,177300000.0
2007-05-11 08:22:00,0.7292,0.7293,0.7292,0.7292,466400006.0
2007-05-11 08:23:00,0.7292,0.7293,0.7292,0.7292,217600002.0
2007-05-11 08:24:00,0.7292,0.7293,0.7291,0.7293,267500000.0
2007-05-11 08:25:00,0.7293,0.7293,0.7288,0.7289,1331600000.0
2007-05-11 08:26:00,0.7289,0.729,0.7288,0.72895,597900003.0
2007-05-11 08:27:00,0.72895,0.7292,0.7289,0.7291,565700008.0
2007-05-11 08:28:00,0.7291,0.7292,0.7289,0.7291,1093600004.0
2007-05-11 08:29:00,0.7291,0.7291,0.7289,0.729,1474200007.0
2007-05-11 08:30:00,0.729,0.7291,0.7288,0.7291,1135900005.0
2007-05-11 08:31:00,0.7291,0.7292,0.729,0.7292,613000001.0
2007-05-11 08:32:00,0.7292,0.7292,0.7291,0.7291,346400002.0
2007-05-11 08:33:00,0.7291,0.7291,0.72895,0.72895,321599998.0
2007-05-11 08:34:00,0.729,0.7291,0.7289,0.7289,637099998.0
2007-05-11 08:35:00,0.7289,0.729,0.7288,0.729,989699994.0
2007-05-11 08:36:00,0.7291,0.7291,0.72885,0.7289,434700005.0
2007-05-11 08:37:00,0.7288,0.7288,0.7288,0.7288,32700001.0
2007-05-11 08:38:00,0.72862,0.72875,0.72855,0.72875,138500000.0
2007-05-11 08:39:00,0.7288,0.7288,0.7286,0.7288,739200004.0
2007-05-11 08:40:00,0.7288,0.7288,0.7287,0.7287,287000007.0
2007-05-11 08:41:00,0.7287,0.7287,0.7286,0.7286,526399991.0
2007-05-11 08:42:00,0.7286,0.7288,0.7286,0.72865,632799993.0
2007-05-11 08:43:00,0.7287,0.7288,0.72855,0.7286,859100001.0
2007-05-11 08:44:00,0.7287,0.7287,0.7286,0.7287,440100003.0
2007-05-11 08:45:00,0.72865,0.7291,0.7286,0.7286,1623099997.0
2007-05-11 08:46:00,0.7286,0.7286,0.728,0.7282,1743000002.0
2007-05-11 08:47:00,0.7282,0.7285,0.7281,0.72835,988000001.0
2007-05-11 08:48:00,0.7284,0.7285,0.7282,0.7285,398799996.0
2007-05-11 08:49:00,0.7285,0.7285,0.72845,0.72845,82800000.0
2007-05-11 08:50:00,0.72845,0.7285,0.7283,0.7283,285099999.0
2007-05-11 08:51:00,0.7283,0.7284,0.7282,0.7284,418899995.0
2007-05-11 08:52:00,0.72835,0.7284,0.72805,0.7283,916199998.0
2007-05-11 08:53:00,0.7283,0.7285,0.7282,0.7284,623400003.0
2007-05-11 08:54:00,0.7284,0.7288,0.7284,0.7288,1163300001.0
2007-05-11 08:55:00,0.7288,0.7294,0.7288,0.7294,1273900008.0
2007-05-11 08:56:00,0.7294,0.7297,0.7294,0.7297,1767899997.0
2007-05-11 08:57:00,0.7297,0.73,0.7295,0.7296,1315799998.0
2007-05-11 08:58:00,0.7295,0.7296,0.72945,0.7296,81600000.0
2007-05-11 08:59:00,0.7297,0.7302,0.7297,0.7297,1974800015.0
2007-05-11 09:00:00,0.7297,0.7299,0.7297,0.7298,592599995.0
2007-05-11 09:01:00,0.7298,0.73,0.7297,0.7298,1124399999.0
2007-05-11 09:02:00,0.7298,0.7301,0.7298,0.72985,1068800002.0
2007-05-11 09:03:00,0.7299,0.7302,0.72985,0.7299,858600004.0
2007-05-11 09:04:00,0.7299,0.7301,0.72985,0.72985,239299996.0
2007-05-11 09:05:00,0.7299,0.73,0.7296,0.7296,633799995.0
2007-05-11 09:06:00,0.7296,0.7297,0.7296,0.7296,387399999.0
2007-05-11 09:07:00,0.7296,0.7297,0.7294,0.7296,853299994.0
2007-05-11 09:08:00,0.7295,0.7297,0.7295,0.7295,882600007.0
2007-05-11 09:09:00,0.7295,0.7296,0.7288,0.7289,1127899994.0
2007-05-11 09:10:00,0.7289,0.7292,0.7289,0.7291,745700002.0
2007-05-11 09:11:00,0.7291,0.7292,0.7289,0.7291,656300005.0
2007-05-11 09:12:00,0.7291,0.7292,0.729,0.7291,333799999.0
2007-05-11 09:13:00,0.7291,0.7292,0.72905,0.7291,618499995.0
2007-05-11 09:14:00,0.7291,0.7292,0.72905,0.72905,361699999.0
2007-05-11 09:15:00,0.7291,0.7291,0.72895,0.7291,733600012.0
2007-05-11 09:16:00,0.7291,0.7291,0.7287,0.7288,1439299993.0
2007-05-11 09:17:00,0.7288,0.7289,0.72875,0.72875,166000000.0
2007-05-11 09:18:00,0.7288,0.7288,0.7287,0.72875,1264800005.0
2007-05-11 09:19:00,0.7288,0.7288,0.72875,0.7288,293299999.0
2007-05-11 09:20:00,0.7288,0.7288,0.7288,0.7288,284599997.0
2007-05-11 09:21:00,0.7288,0.7289,0.7288,0.7289,201000003.0
2007-05-11 09:22:00,0.7289,0.729,0.7287,0.7289,249999999.0
2007-05-11 09:23:00,0.7289,0.7291,0.7289,0.729,609000000.0
2007-05-11 09:24:00,0.729,0.729,0.72875,0.7289,692700000.0
2007-05-11 09:25:00,0.72885,0.729,0.72885,0.72885,682399994.0
2007-05-11 09:26:00,0.7289,0.729,0.7289,0.729,41300000.0
2007-05-11 09:27:00,0.729,0.729,0.7289,0.7289,54099998.0
2007-05-11 09:28:00,0.7289,0.729,0.7288,0.7288,669599999.0
2007-05-11 09:29:00,0.7288,0.7288,0.7285,0.7285,962300001.0
2007-05-11 09:30:00,0.7287,0.7287,0.72835,0.72835,768199998.0
2007-05-11 09:31:00,0.7284,0.7286,0.7284,0.7285,693099998.0
2007-05-11 09:32:00,0.7285,0.7286,0.72825,0.7286,614299999.0
2007-05-11 09:33:00,0.7286,0.7286,0.7284,0.7285,539900000.0
2007-05-11 09:34:00,0.7285,0.7285,0.72835,0.7285,282399998.0
2007-05-11 09:35:00,0.7285,0.7287,0.7285,0.7285,434399998.0
2007-05-11 09:36:00,0.7285,0.7285,0.72845,0.7285,111399998.0
2007-05-11 09:37:00,0.7285,0.7286,0.7285,0.7286,313399998.0
2007-05-11 09:38:00,0.7286,0.7287,0.7286,0.7287,94000001.0
2007-05-11 09:39:00,0.7287,0.7287,0.7286,0.7286,1013000006.0
2007-05-11 09:40:00,0.7286,0.7287,0.72855,0.7286,285500000.0
2007-05-11 09:41:00,0.7286,0.7289,0.7286,0.72865,1561399989.0
2007-05-11 09:42:00,0.7286,0.7289,0.7286,0.7289,966000004.0
2007-05-11 09:43:00,0.72885,0.729,0.72875,0.7289,966000004.0
2007-05-11 09:44:00,0.7289,0.7292,0.7289,0.7292,372500000.0
2007-05-11 09:45:00,0.7292,0.7292,0.72885,0.7292,1199300000.0
2007-05-11 09:46:00,0.7292,0.7292,0.7292,0.7292,509000000.0
2007-05-11 09:47:00,0.7292,0.7292,0.7291,0.7291,79900000.0
2007-05-11 09:48:00,0.7291,0.7298,0.729,0.7297,864799998.0
2007-05-11 09:49:00,0.7295,0.7302,0.7295,0.73,860299996.0
2007-05-11 09:50:00,0.7299,0.7303,0.7299,0.7301,860299996.0
2007-05-11 09:51:00,0.7301,0.7301,0.7297,0.7298,2062700001.0
2007-05-11 09:52:00,0.7297,0.7301,0.7297,0.7301,2062700001.0
2007-05-11 09:53:00,0.73,0.7302,0.7296,0.7302,2062700001.0
2007-05-11 09:54:00,0.7302,0.7303,0.73,0.7302,600299996.0
2007-05-11 09:55:00,0.7302,0.7304,0.7302,0.73025,562399997.0
2007-05-11 09:56:00,0.73025,0.7305,0.73025,0.7303,840300001.0
2007-05-11 09:57:00,0.7303,0.7304,0.7302,0.7302,270100003.0
2007-05-11 09:58:00,0.7302,0.7303,0.73,0.7302,626300004.0
2007-05-11 09:59:00,0.7302,0.7302,0.73,0.7301,1003299999.0
2007-05-11 10:00:00,0.7301,0.7301,0.7301,0.7301,8000000.0
2007-05-11 10:01:00,0.7301,0.7304,0.73,0.7302,342600007.0
2007-05-11 10:02:00,0.7302,0.7306,0.7301,0.7306,1436999993.0
2007-05-11 10:03:00,0.7307,0.7308,0.7304,0.7306,593400001.0
2007-05-11 10:04:00,0.7305,0.7306,0.73035,0.7304,593400001.0
2007-05-11 10:05:00,0.7305,0.7306,0.7303,0.7305,862300002.0
2007-05-11 10:06:00,0.7305,0.7305,0.7301,0.7302,566700002.0
2007-05-11 10:07:00,0.7302,0.7302,0.7299,0.7299,662300006.0
2007-05-11 10:08:00,0.7299,0.7301,0.7298,0.73,782499999.0
2007-05-11 10:09:00,0.73,0.73,0.7298,0.7298,227900002.0
2007-05-11 10:10:00,0.7298,0.73,0.7298,0.7298,362799999.0
2007-05-11 10:11:00,0.7298,0.7298,0.7295,0.7295,458200005.0
2007-05-11 10:12:00,0.7295,0.7297,0.72915,0.72945,1255199999.0
2007-05-11 10:13:00,0.72945,0.7295,0.7291,0.7292,793699997.0
2007-05-11 10:14:00,0.7292,0.7294,0.72915,0.7294,538300003.0
2007-05-11 10:15:00,0.7294,0.7295,0.7293,0.72945,388500003.0
2007-05-11 10:16:00,0.7295,0.7296,0.7293,0.7293,575299999.0
2007-05-11 10:17:00,0.7294,0.7296,0.7294,0.7296,85200000.0
2007-05-11 10:18:00,0.72915,0.72934,0.72902,0.72921,696099996.0
2007-05-11 10:19:00,0.72955,0.72955,0.7294,0.7294,973400007.0
2007-05-11 10:20:00,0.7293,0.7294,0.7293,0.7293,298600004.0
2007-05-11 10:21:00,0.7293,0.7293,0.7292,0.7293,89300001.0
2007-05-11 10:22:00,0.7293,0.7293,0.72895,0.7291,499100003.0
2007-05-11 10:23:00,0.7291,0.7292,0.7291,0.72915,399000012.0
2007-05-11 10:24:00,0.7292,0.7292,0.72915,0.72915,305700002.0
2007-05-11 10:25:00,0.7292,0.7292,0.729,0.7291,312000005.0
2007-05-11 10:26:00,0.7291,0.7291,0.7289,0.729,858000002.0
2007-05-11 10:27:00,0.729,0.729,0.7289,0.729,884300001.0
2007-05-11 10:28:00,0.729,0.7292,0.7289,0.72895,1714500004.0
2007-05-11 10:29:00,0.72895,0.7291,0.72895,0.7291,277900001.0
2007-05-11 10:30:00,0.7291,0.7291,0.7285,0.7285,1375200001.0
2007-05-11 10:31:00,0.7286,0.7288,0.7286,0.7288,1249300004.0
2007-05-11 10:32:00,0.7288,0.729,0.7287,0.7289,684900005.0
2007-05-11 10:33:00,0.729,0.7291,0.729,0.729,299399997.0
2007-05-11 10:34:00,0.7291,0.7292,0.72895,0.729,303500002.0
2007-05-11 10:35:00,0.729,0.7293,0.729,0.7293,1167599995.0
2007-05-11 10:36:00,0.7293,0.7295,0.7293,0.7295,1356800010.0
2007-05-11 10:37:00,0.7295,0.7295,0.7294,0.7294,675999997.0
2007-05-11 10:38:00,0.7295,0.7295,0.72935,0.72935,187800000.0
2007-05-11 10:39:00,0.7294,0.7295,0.7294,0.7295,556900003.0
2007-05-11 10:40:00,0.7295,0.7295,0.72915,0.72925,430100004.0
2007-05-11 10:41:00,0.7293,0.7295,0.72925,0.7295,1027499997.0
2007-05-11 10:42:00,0.7295,0.7295,0.7295,0.7295,88100000.0
2007-05-11 10:43:00,0.7295,0.7295,0.7295,0.7295,16700001.0
2007-05-11 10:44:00,0.7295,0.7295,0.7293,0.7294,596500005.0
2007-05-11 10:45:00,0.7294,0.7294,0.7292,0.7293,604000004.0
2007-05-11 10:46:00,0.7293,0.7294,0.7292,0.72925,295199999.0
2007-05-11 10:47:00,0.72925,0.7293,0.729,0.7291,1088399997.0
2007-05-11 10:48:00,0.7291,0.7291,0.72905,0.72905,8800000.0
2007-05-11 10:49:00,0.7291,0.7291,0.729,0.729,139399998.0
2007-05-11 10:50:00,0.72895,0.729,0.72895,0.72895,91500001.0
2007-05-11 10:51:00,0.729,0.7291,0.729,0.7291,313900003.0
2007-05-11 10:52:00,0.72905,0.72905,0.7287,0.7288,1007700005.0
2007-05-11 10:53:00,0.7288,0.7288,0.72865,0.7288,852599998.0
2007-05-11 10:54:00,0.7288,0.7289,0.7287,0.7287,247600001.0
2007-05-11 10:55:00,0.7287,0.7288,0.7284,0.7286,944100009.0
2007-05-11 10:56:00,0.7286,0.7287,0.7286,0.72865,113200000.0
2007-05-11 10:57:00,0.72875,0.7288,0.72845,0.72845,481499995.0
2007-05-11 10:58:00,0.72845,0.729,0.72845,0.7289,1139500006.0
2007-05-11 10:59:00,0.7289,0.7291,0.72855,0.729,1991199995.0
2007-05-11 11:00:00,0.729,0.729,0.7287,0.7288,144700002.0
2007-05-11 11:01:00,0.72875,0.7291,0.7286,0.7286,604000002.0
2007-05-11 11:02:00,0.7286,0.7286,0.72835,0.7284,790400001.0
2007-05-11 11:03:00,0.7284,0.7287,0.7284,0.7286,589700004.0
2007-05-11 11:04:00,0.7286,0.7287,0.7286,0.7287,168899995.0
2007-05-11 11:05:00,0.7287,0.7288,0.7287,0.7288,256199998.0
2007-05-11 11:06:00,0.72875,0.7291,0.72875,0.72895,578100003.0
2007-05-11 11:07:00,0.729,0.729,0.729,0.729,228899999.0
2007-05-11 11:08:00,0.729,0.729,0.729,0.729,79500000.0
2007-05-11 11:09:00,0.729,0.729,0.72875,0.72895,216999997.0
2007-05-11 11:10:00,0.72895,0.729,0.7288,0.7289,241700003.0
2007-05-11 11:11:00,0.7289,0.7289,0.7289,0.7289,58100003.0
2007-05-11 11:12:00,0.72877,0.7288,0.72875,0.72875,594200004.0
2007-05-11 11:13:00,0.7289,0.7291,0.7289,0.7291,421200005.0
2007-05-11 11:14:00,0.7291,0.7291,0.7289,0.729,675499999.0
2007-05-11 11:15:00,0.729,0.729,0.7289,0.729,358600001.0
2007-05-11 11:16:00,0.729,0.7291,0.72895,0.72895,457299999.0
2007-05-11 11:17:00,0.729,0.7291,0.72895,0.7291,234499999.0
2007-05-11 11:18:00,0.7291,0.7291,0.7289,0.729,339400000.0
2007-05-11 11:19:00,0.729,0.729,0.7287,0.7288,352099998.0
2007-05-11 11:20:00,0.7288,0.7289,0.72865,0.7288,767200001.0
2007-05-11 11:21:00,0.7288,0.7289,0.7288,0.7289,167200003.0
2007-05-11 11:22:00,0.7289,0.7289,0.7289,0.7289,96000001.0
2007-05-11 11:23:00,0.7289,0.7289,0.7288,0.7288,554100005.0
2007-05-11 11:24:00,0.7288,0.7288,0.72875,0.7288,361799997.0
2007-05-11 11:25:00,0.72875,0.7289,0.72875,0.7288,469400001.0
2007-05-11 11:26:00,0.7288,0.7288,0.72855,0.7287,899000001.0
2007-05-11 11:27:00,0.7287,0.7288,0.72855,0.7287,530300002.0
2007-05-11 11:28:00,0.7287,0.7287,0.72855,0.72855,867600002.0
2007-05-11 11:29:00,0.7286,0.7287,0.72845,0.72865,879800004.0
2007-05-11 11:30:00,0.7287,0.7288,0.7285,0.7286,734899998.0
2007-05-11 11:31:00,0.7286,0.7286,0.7285,0.7285,327199997.0
2007-05-11 11:32:00,0.7284,0.7285,0.72825,0.7285,887699995.0
2007-05-11 11:33:00,0.7285,0.7285,0.7281,0.7284,959700000.0
2007-05-11 11:34:00,0.7284,0.7286,0.7284,0.7286,505499999.0
2007-05-11 11:35:00,0.7286,0.7286,0.72845,0.72845,400399999.0
2007-05-11 11:36:00,0.7285,0.7285,0.72825,0.7285,444499999.0
2007-05-11 11:37:00,0.72845,0.7289,0.72845,0.7289,1343900000.0
2007-05-11 11:38:00,0.7289,0.7289,0.7286,0.7287,350800001.0
2007-05-11 11:39:00,0.7287,0.7287,0.7286,0.7287,353099998.0
2007-05-11 11:40:00,0.7287,0.7289,0.7287,0.7288,760600003.0
2007-05-11 11:41:00,0.7288,0.729,0.7288,0.72885,298400001.0
2007-05-11 11:42:00,0.7288,0.7289,0.7288,0.7289,136599998.0
2007-05-11 11:43:00,0.7289,0.7289,0.7288,0.7288,156199997.0
2007-05-11 11:44:00,0.7288,0.7289,0.7286,0.72875,801199988.0
2007-05-11 11:45:00,0.7288,0.7288,0.72865,0.72865,242299999.0
2007-05-11 11:46:00,0.7287,0.7289,0.72865,0.7287,360299998.0
2007-05-11 11:47:00,0.7288,0.7289,0.7287,0.72875,758200006.0
2007-05-11 11:48:00,0.7288,0.7288,0.7286,0.7287,528400000.0
2007-05-11 11:49:00,0.7287,0.7287,0.72855,0.7286,225100001.0
2007-05-11 11:50:00,0.7286,0.7287,0.72845,0.7285,670000003.0
2007-05-11 11:51:00,0.72845,0.7286,0.72815,0.7283,1401200000.0
2007-05-11 11:52:00,0.72825,0.7283,0.72815,0.7282,828500008.0
2007-05-11 11:53:00,0.7282,0.7282,0.728,0.7282,393400001.0
2007-05-11 11:54:00,0.7282,0.72825,0.7282,0.72825,78400000.0
2007-05-11 11:55:00,0.7283,0.7283,0.7281,0.7281,735499998.0
2007-05-11 11:56:00,0.7281,0.7285,0.7281,0.7283,1477199994.0
2007-05-11 11:57:00,0.7283,0.7287,0.7283,0.7286,943699996.0
2007-05-11 11:58:00,0.7286,0.7287,0.72855,0.7286,327000001.0
2007-05-11 11:59:00,0.7286,0.7287,0.7286,0.7286,314499994.0
2007-05-11 12:00:00,0.7286,0.7287,0.7286,0.7287,123099997.0
2007-05-11 12:01:00,0.7287,0.7288,0.72865,0.7288,612599998.0
2007-05-11 12:02:00,0.7288,0.7288,0.7287,0.7287,211800001.0
2007-05-11 12:03:00,0.7287,0.7287,0.7287,0.7287,58399999.0
2007-05-11 12:04:00,0.7288,0.729,0.7288,0.729,260499999.0
2007-05-11 12:05:00,0.72895,0.7291,0.72885,0.729,421499996.0
2007-05-11 12:06:00,0.729,0.7294,0.729,0.7294,675099997.0
2007-05-11 12:07:00,0.72935,0.7296,0.72935,0.7295,359899998.0
2007-05-11 12:08:00,0.7295,0.7295,0.7292,0.7294,477600001.0
2007-05-11 12:09:00,0.7294,0.7294,0.72925,0.7293,46400000.0
2007-05-11 12:10:00,0.72925,0.7293,0.7286,0.7287,644499999.0
2007-05-11 12:11:00,0.7287,0.7287,0.7284,0.7286,981700000.0
2007-05-11 12:12:00,0.7286,0.729,0.72845,0.72845,1978399995.0
2007-05-11 12:13:00,0.7285,0.7287,0.7285,0.7286,904999996.0
2007-05-11 12:14:00,0.7286,0.729,0.7286,0.7288,1161600002.0
2007-05-11 12:15:00,0.729,0.7291,0.7287,0.7287,1192199995.0
2007-05-11 12:16:00,0.72843,0.72855,0.72826,0.72855,141600001.0
2007-05-11 12:17:00,0.7287,0.729,0.7287,0.7289,636400005.0
2007-05-11 12:18:00,0.7289,0.7289,0.7289,0.7289,200400000.0
2007-05-11 12:19:00,0.7289,0.7289,0.72875,0.72885,355099994.0
2007-05-11 12:20:00,0.72851,0.72875,0.7284,0.72861,43200000.0
2007-05-11 12:21:00,0.7289,0.7289,0.7288,0.7288,247099998.0
2007-05-11 12:22:00,0.7288,0.7289,0.7288,0.7288,605599998.0
2007-05-11 12:23:00,0.7289,0.7289,0.7288,0.7288,362200000.0
2007-05-11 12:24:00,0.7288,0.7289,0.7287,0.7288,379899998.0
2007-05-11 12:25:00,0.7288,0.7289,0.7288,0.7289,287399998.0
2007-05-11 12:26:00,0.7289,0.7289,0.7289,0.7289,93100001.0
2007-05-11 12:27:00,0.7289,0.7291,0.72885,0.729,141500000.0
2007-05-11 12:28:00,0.729,0.7293,0.729,0.72925,307099999.0
2007-05-11 12:29:00,0.7293,0.72945,0.7293,0.7293,742199994.0
2007-05-11 12:30:00,0.72935,0.73,0.72935,0.72995,824200003.0
2007-05-11 12:31:00,0.7299,0.73,0.7297,0.73,510700001.0
2007-05-11 12:32:00,0.73,0.73005,0.73,0.73005,25500000.0
2007-05-11 12:33:00,0.73005,0.7301,0.73,0.7301,279600000.0
2007-05-11 12:34:00,0.7301,0.7301,0.72995,0.73,295899997.0
2007-05-11 12:35:00,0.73,0.73,0.7299,0.72995,239399998.0
2007-05-11 12:36:00,0.72995,0.73,0.72985,0.7299,245200001.0
2007-05-11 12:37:00,0.7299,0.7299,0.7299,0.7299,16800000.0
2007-05-11 12:38:00,0.7299,0.7299,0.7298,0.7299,494200000.0
2007-05-11 12:39:00,0.72985,0.7299,0.72965,0.7298,900399999.0
2007-05-11 12:40:00,0.7299,0.73,0.7297,0.7298,472200009.0
2007-05-11 12:41:00,0.7298,0.73,0.7298,0.72995,289700000.0
2007-05-11 12:42:00,0.72995,0.73,0.7299,0.7299,71099998.0
2007-05-11 12:43:00,0.73,0.73,0.72995,0.72995,81800000.0
2007-05-11 12:44:00,0.72995,0.73,0.72995,0.73,74200000.0
2007-05-11 12:45:00,0.73,0.7301,0.7297,0.72995,776100005.0
2007-05-11 12:46:00,0.73,0.7304,0.73,0.7304,919300003.0
2007-05-11 12:47:00,0.73035,0.73035,0.7301,0.73015,302000002.0
2007-05-11 12:48:00,0.73,0.7302,0.73,0.7302,95600002.0
2007-05-11 12:49:00,0.7302,0.7302,0.7301,0.73015,262499999.0
2007-05-11 12:50:00,0.7302,0.7302,0.7301,0.7302,79400000.0
2007-05-11 12:51:00,0.7302,0.7306,0.7301,0.7306,1614000006.0
2007-05-11 12:52:00,0.7306,0.7308,0.73045,0.7308,1041500005.0
2007-05-11 12:53:00,0.7307,0.731,0.73065,0.7308,1542900001.0
2007-05-11 12:54:00,0.73075,0.7308,0.73065,0.73075,171200003.0
2007-05-11 12:55:00,0.7307,0.7309,0.7306,0.7308,738600003.0
2007-05-11 12:56:00,0.7307,0.7308,0.7307,0.7308,105299999.0
2007-05-11 12:57:00,0.7308,0.7308,0.7304,0.7305,200800002.0
2007-05-11 12:58:00,0.7304,0.7307,0.7304,0.7307,347299999.0
2007-05-11 12:59:00,0.7307,0.7307,0.7305,0.7305,297600000.0
2007-05-11 13:00:00,0.7305,0.7305,0.73,0.7301,526799998.0
2007-05-11 13:01:00,0.7301,0.7302,0.73,0.7302,783199995.0
2007-05-11 13:02:00,0.7302,0.7302,0.7298,0.73,678099995.0
2007-05-11 13:03:00,0.73,0.73,0.7297,0.7297,83400001.0
2007-05-11 13:04:00,0.7297,0.7297,0.72945,0.7295,412700000.0
2007-05-11 13:05:00,0.7295,0.7297,0.7295,0.7296,197700004.0
2007-05-11 13:06:00,0.7296,0.7296,0.7294,0.7294,366500001.0
2007-05-11 13:07:00,0.7294,0.7294,0.7293,0.7293,189999999.0
2007-05-11 13:08:00,0.72955,0.7296,0.7292,0.7294,1189000004.0
2007-05-11 13:09:00,0.7294,0.7294,0.7293,0.7293,50900000.0
2007-05-11 13:10:00,0.7293,0.7295,0.7293,0.7293,163100001.0
2007-05-11 13:11:00,0.7293,0.7296,0.7292,0.7295,1552899984.0
2007-05-11 13:12:00,0.7295,0.7297,0.7293,0.7295,1059600001.0
2007-05-11 13:13:00,0.72908,0.72955,0.72899,0.72908,649999996.0
2007-05-11 13:14:00,0.7295,0.7299,0.7293,0.7295,431500001.0
2007-05-11 13:15:00,0.7295,0.7295,0.7292,0.7293,495900000.0
2007-05-11 13:16:00,0.72925,0.72955,0.72925,0.7294,594699998.0
2007-05-11 13:17:00,0.7294,0.7295,0.7293,0.72945,369500000.0
2007-05-11 13:18:00,0.7295,0.7295,0.7295,0.7295,27200000.0
2007-05-11 13:19:00,0.7295,0.7296,0.7295,0.7295,703400000.0
2007-05-11 13:20:00,0.7295,0.7296,0.7295,0.7296,276399999.0
2007-05-11 13:21:00,0.7296,0.7296,0.72955,0.72955,38400000.0
2007-05-11 13:22:00,0.7297,0.7303,0.72965,0.73005,1287300010.0
2007-05-11 13:23:00,0.73,0.7301,0.7299,0.7299,608700000.0
2007-05-11 13:24:00,0.7299,0.73,0.7299,0.7299,192799999.0
2007-05-11 13:25:00,0.7299,0.7299,0.72965,0.72965,337299998.0
2007-05-11 13:26:00,0.73005,0.73005,0.72937,0.72949,209300006.0
2007-05-11 13:27:00,0.7298,0.73005,0.7298,0.73005,386200002.0
2007-05-11 13:28:00,0.73005,0.7302,0.7298,0.7298,1284700005.0
2007-05-11 13:29:00,0.7298,0.7303,0.7298,0.7303,627299999.0
2007-05-11 13:30:00,0.7303,0.7304,0.7302,0.73025,1071700000.0
2007-05-11 13:31:00,0.73025,0.7304,0.73025,0.7304,497899997.0
2007-05-11 13:32:00,0.7304,0.7304,0.7304,0.7304,35200000.0
2007-05-11 13:33:00,0.7304,0.7304,0.7304,0.7304,181599999.0
2007-05-11 13:34:00,0.7304,0.7304,0.7303,0.7304,252199999.0
2007-05-11 13:35:00,0.7305,0.731,0.7305,0.73065,1050999999.0
2007-05-11 13:36:00,0.7307,0.7307,0.7307,0.7307,47700001.0
2007-05-11 13:37:00,0.7307,0.7307,0.73055,0.73055,362200003.0
2007-05-11 13:38:00,0.7306,0.7307,0.73045,0.7306,1005200012.0
2007-05-11 13:39:00,0.7306,0.7308,0.7305,0.73065,682000002.0
2007-05-11 13:40:00,0.73065,0.7307,0.73065,0.7307,222800001.0
2007-05-11 13:41:00,0.7307,0.7307,0.7306,0.7307,100600001.0
2007-05-11 13:42:00,0.7307,0.7307,0.7305,0.7305,291599999.0
2007-05-11 13:43:00,0.7305,0.7305,0.7302,0.7304,654300002.0
2007-05-11 13:44:00,0.7303,0.7306,0.7303,0.7305,477899999.0
2007-05-11 13:45:00,0.7305,0.7306,0.7304,0.7305,668299999.0
2007-05-11 13:46:00,0.7305,0.7305,0.7304,0.7304,167100002.0
2007-05-11 13:47:00,0.7304,0.7304,0.7299,0.7303,1237800011.0
2007-05-11 13:48:00,0.7303,0.7304,0.7302,0.73025,469800002.0
2007-05-11 13:49:00,0.7303,0.7305,0.7303,0.7305,175499999.0
2007-05-11 13:50:00,0.7305,0.7305,0.7304,0.7304,254100000.0
2007-05-11 13:51:00,0.7304,0.7305,0.7304,0.7305,34899999.0
2007-05-11 13:52:00,0.7305,0.7305,0.7305,0.7305,48700000.0
2007-05-11 13:53:00,0.7305,0.7306,0.7304,0.7305,468799996.0
2007-05-11 13:54:00,0.7305,0.7307,0.73045,0.7306,1222100008.0
2007-05-11 13:55:00,0.7306,0.7306,0.7306,0.7306,23100000.0
2007-05-11 13:56:00,0.7306,0.7306,0.73045,0.7305,748300000.0
2007-05-11 13:57:00,0.7305,0.7305,0.73035,0.7305,306899998.0
2007-05-11 13:58:00,0.7305,0.7305,0.7305,0.7305,219299996.0
2007-05-11 13:59:00,0.7306,0.7307,0.7305,0.7306,1710800006.0
2007-05-11 14:00:00,0.73055,0.7306,0.73055,0.7306,38300000.0
2007-05-11 14:01:00,0.73053,0.73059,0.73023,0.73056,525900000.0
2007-05-11 14:02:00,0.7306,0.7306,0.7305,0.7305,1165300001.0
2007-05-11 14:03:00,0.7305,0.7307,0.7305,0.7306,1041800004.0
2007-05-11 14:04:00,0.7306,0.7307,0.7306,0.7307,312199998.0
2007-05-11 14:05:00,0.7307,0.7308,0.7306,0.7308,639000000.0
2007-05-11 14:06:00,0.7308,0.7308,0.7306,0.7306,272399995.0
2007-05-11 14:07:00,0.7306,0.7307,0.7301,0.7304,786600001.0
2007-05-11 14:08:00,0.7304,0.7304,0.73005,0.7302,796000005.0
2007-05-11 14:09:00,0.73015,0.7302,0.73,0.73,368499996.0
2007-05-11 14:10:00,0.73,0.7306,0.7299,0.7305,1557699996.0
2007-05-11 14:11:00,0.7305,0.7306,0.7303,0.73035,881999997.0
2007-05-11 14:12:00,0.7304,0.7304,0.73025,0.73025,465900000.0
2007-05-11 14:13:00,0.73025,0.7303,0.73015,0.7302,1196000002.0
2007-05-11 14:14:00,0.7302,0.7303,0.73,0.73,1002700001.0
2007-05-11 14:15:00,0.73,0.7302,0.7299,0.7301,527800003.0
2007-05-11 14:16:00,0.7301,0.7301,0.7297,0.73,517399999.0
2007-05-11 14:17:00,0.73,0.7301,0.72995,0.73,368400001.0
2007-05-11 14:18:00,0.73,0.73,0.7296,0.72985,477300002.0
2007-05-11 14:19:00,0.72985,0.73,0.72985,0.7299,154999998.0
2007-05-11 14:20:00,0.7299,0.7299,0.72975,0.7299,256899999.0
2007-05-11 14:21:00,0.7299,0.73,0.72985,0.72995,63200000.0
2007-05-11 14:22:00,0.73,0.73,0.73,0.73,21600000.0
2007-05-11 14:23:00,0.73,0.7301,0.73,0.73005,167600000.0
2007-05-11 14:24:00,0.7301,0.7302,0.73,0.7302,312000000.0
2007-05-11 14:25:00,0.7302,0.7302,0.7302,0.7302,14400000.0
2007-05-11 14:26:00,0.7302,0.7302,0.73,0.73,399600000.0
2007-05-11 14:27:00,0.73,0.7303,0.7299,0.7303,146800000.0
2007-05-11 14:28:00,0.7303,0.7303,0.7301,0.7301,162400001.0
2007-05-11 14:29:00,0.7302,0.7304,0.73,0.7303,676799998.0
2007-05-11 14:30:00,0.7306,0.7306,0.73,0.7303,79700000.0
2007-05-11 14:31:00,0.7303,0.7306,0.7299,0.7299,1368899995.0
2007-05-11 14:32:00,0.7299,0.73,0.7296,0.7297,834399999.0
2007-05-11 14:33:00,0.7297,0.73,0.72945,0.7297,1471499996.0
2007-05-11 14:34:00,0.7298,0.7302,0.7296,0.7302,930099994.0
2007-05-11 14:35:00,0.7302,0.7305,0.73,0.7304,1074699998.0
2007-05-11 14:36:00,0.7304,0.7308,0.73025,0.73075,1343900002.0
2007-05-11 14:37:00,0.73075,0.731,0.7306,0.7306,2142899999.0
2007-05-11 14:38:00,0.7306,0.7307,0.7302,0.7302,1659999998.0
2007-05-11 14:39:00,0.7302,0.7304,0.73005,0.7303,1542400004.0
2007-05-11 14:40:00,0.73025,0.7304,0.73005,0.73005,1511799994.0
2007-05-11 14:41:00,0.73005,0.7304,0.73005,0.7303,1582499995.0
2007-05-11 14:42:00,0.7303,0.7306,0.73025,0.7305,1949800009.0
2007-05-11 14:43:00,0.73045,0.7306,0.73045,0.7305,483800003.0
2007-05-11 14:44:00,0.7305,0.7305,0.73035,0.73035,316799996.0
2007-05-11 14:45:00,0.7304,0.7304,0.73015,0.7302,653900004.0
2007-05-11 14:46:00,0.7302,0.7303,0.7296,0.73015,1448499985.0
2007-05-11 14:47:00,0.7302,0.7305,0.7302,0.7305,637900002.0
2007-05-11 14:48:00,0.7305,0.7305,0.7305,0.7305,157500000.0
2007-05-11 14:49:00,0.7305,0.7305,0.73035,0.7304,525100002.0
2007-05-11 14:50:00,0.73035,0.7305,0.73035,0.7304,200400000.0
2007-05-11 14:51:00,0.7304,0.7306,0.73035,0.7306,894000000.0
2007-05-11 14:52:00,0.73055,0.73055,0.7304,0.7304,432300009.0
2007-05-11 14:53:00,0.7304,0.7306,0.7304,0.7306,992099996.0
2007-05-11 14:54:00,0.73055,0.7306,0.73055,0.73055,300800002.0
2007-05-11 14:55:00,0.73055,0.731,0.73055,0.7309,677699998.0
2007-05-11 14:56:00,0.731,0.7312,0.731,0.7311,1808400007.0
2007-05-11 14:57:00,0.7312,0.7313,0.7309,0.7313,1808400007.0
2007-05-11 14:58:00,0.7314,0.7314,0.7309,0.731,1090699994.0
2007-05-11 14:59:00,0.731,0.73105,0.7308,0.7309,394600000.0
2007-05-11 15:00:00,0.7309,0.7318,0.7309,0.7318,1549899999.0
2007-05-11 15:01:00,0.7316,0.7319,0.7315,0.7316,1261600000.0
2007-05-11 15:02:00,0.7317,0.7317,0.7316,0.7316,1261600000.0
2007-05-11 15:03:00,0.7317,0.7318,0.73155,0.7316,1261600000.0
2007-05-11 15:04:00,0.7316,0.7317,0.7311,0.7314,1177099995.0
2007-05-11 15:05:00,0.7314,0.7314,0.7312,0.7314,577299992.0
2007-05-11 15:06:00,0.7314,0.7314,0.7313,0.7313,237899997.0
2007-05-11 15:07:00,0.7313,0.7314,0.7313,0.7314,840500008.0
2007-05-11 15:08:00,0.7314,0.7316,0.7314,0.7316,771400001.0
2007-05-11 15:09:00,0.7316,0.7317,0.7314,0.7315,1088699990.0
2007-05-11 15:10:00,0.7315,0.7316,0.73125,0.7314,882100001.0
2007-05-11 15:11:00,0.7314,0.7314,0.73125,0.73125,493200001.0
2007-05-11 15:12:00,0.7313,0.7314,0.7313,0.7314,139799999.0
2007-05-11 15:13:00,0.7314,0.7314,0.7313,0.73135,556700001.0
2007-05-11 15:14:00,0.7314,0.7314,0.7313,0.7314,712099999.0
2007-05-11 15:15:00,0.7314,0.7314,0.7313,0.7314,268599998.0
2007-05-11 15:16:00,0.7314,0.7314,0.7314,0.7314,219400001.0
2007-05-11 15:17:00,0.7314,0.7314,0.7312,0.7313,911700007.0
2007-05-11 15:18:00,0.7313,0.7313,0.73115,0.73125,360900000.0
2007-05-11 15:19:00,0.7313,0.7314,0.7313,0.73135,425900000.0
2007-05-11 15:20:00,0.7314,0.7314,0.7314,0.7314,62400000.0
2007-05-11 15:21:00,0.7314,0.7314,0.7314,0.7314,195500003.0
2007-05-11 15:22:00,0.7314,0.7314,0.7314,0.7314,12800000.0
2007-05-11 15:23:00,0.7314,0.7315,0.73135,0.7315,379999999.0
2007-05-11 15:24:00,0.73145,0.7315,0.7313,0.7313,800400000.0
2007-05-11 15:25:00,0.7313,0.7313,0.7312,0.7313,569700008.0
2007-05-11 15:26:00,0.7313,0.7315,0.7313,0.7314,952999999.0
2007-05-11 15:27:00,0.7314,0.7316,0.7314,0.7316,296400002.0
2007-05-11 15:28:00,0.7316,0.7316,0.7315,0.7315,249600002.0
2007-05-11 15:29:00,0.73145,0.7315,0.7314,0.7315,177800000.0
2007-05-11 15:30:00,0.7315,0.7315,0.7315,0.7315,4000000.0
2007-05-11 15:31:00,0.7315,0.7316,0.73125,0.7315,730899997.0
2007-05-11 15:32:00,0.7315,0.7316,0.7315,0.7316,244499999.0
2007-05-11 15:33:00,0.7316,0.7319,0.7316,0.7316,634000000.0
2007-05-11 15:34:00,0.7316,0.732,0.73145,0.7319,815299992.0
2007-05-11 15:35:00,0.7318,0.7322,0.73175,0.73185,1976300012.0
2007-05-11 15:36:00,0.7319,0.7321,0.73175,0.7319,1885599996.0
2007-05-11 15:37:00,0.7319,0.7319,0.7317,0.7317,1036700002.0
2007-05-11 15:38:00,0.7317,0.7318,0.7316,0.7317,694899996.0
2007-05-11 15:39:00,0.7317,0.732,0.7314,0.7319,1101100003.0
2007-05-11 15:40:00,0.7318,0.7322,0.7318,0.7322,1101100003.0
2007-05-11 15:41:00,0.7323,0.7327,0.7323,0.7325,1603200005.0
2007-05-11 15:42:00,0.7325,0.7327,0.7324,0.7325,1603200005.0
2007-05-11 15:43:00,0.7325,0.7329,0.7324,0.7329,1499699998.0
2007-05-11 15:44:00,0.7329,0.7332,0.7328,0.73285,1559799998.0
2007-05-11 15:45:00,0.7329,0.733,0.7327,0.7327,1017800004.0
2007-05-11 15:46:00,0.7326,0.7327,0.7323,0.7326,1017800004.0
2007-05-11 15:47:00,0.7326,0.7327,0.7325,0.7326,1017800004.0
2007-05-11 15:48:00,0.7326,0.7327,0.73255,0.7326,1293899998.0
2007-05-11 15:49:00,0.73255,0.7326,0.7325,0.7325,947700002.0
2007-05-11 15:50:00,0.7325,0.7326,0.73245,0.7325,609599999.0
2007-05-11 15:51:00,0.7325,0.7327,0.7325,0.7325,954999993.0
2007-05-11 15:52:00,0.7328,0.7328,0.7326,0.7327,1307399997.0
2007-05-11 15:53:00,0.7327,0.7329,0.7327,0.7328,741500004.0
2007-05-11 15:54:00,0.7329,0.7332,0.7329,0.733,2112200010.0
2007-05-11 15:55:00,0.733,0.7332,0.7329,0.7331,2050000004.0
2007-05-11 15:56:00,0.733,0.7332,0.7329,0.7331,952899999.0
2007-05-11 15:57:00,0.7331,0.73315,0.7329,0.733,952899999.0
2007-05-11 15:58:00,0.733,0.7331,0.7329,0.7331,659200000.0
2007-05-11 15:59:00,0.7331,0.7331,0.7326,0.7327,1589499993.0
2007-05-11 16:00:00,0.7327,0.7327,0.7326,0.7327,1719500015.0
2007-05-11 16:01:00,0.7327,0.7328,0.73265,0.7328,1719500015.0
2007-05-11 16:02:00,0.7328,0.7328,0.7326,0.7328,1040700001.0
2007-05-11 16:03:00,0.7328,0.7328,0.7328,0.7328,437999994.0
2007-05-11 16:04:00,0.7328,0.7328,0.7326,0.7326,211499999.0
2007-05-11 16:05:00,0.7326,0.7328,0.7326,0.7327,952700015.0
2007-05-11 16:06:00,0.7327,0.7327,0.7326,0.7327,1482800010.0
2007-05-11 16:07:00,0.7326,0.7327,0.7326,0.7326,741099998.0
2007-05-11 16:08:00,0.73265,0.73265,0.7325,0.7326,741099998.0
2007-05-11 16:09:00,0.7326,0.7326,0.7325,0.73255,314500005.0
2007-05-11 16:10:00,0.73255,0.7327,0.73255,0.7326,1346899999.0
2007-05-11 16:11:00,0.7326,0.7327,0.7326,0.7326,957699997.0
2007-05-11 16:12:00,0.7326,0.7328,0.7326,0.7328,844600002.0
2007-05-11 16:13:00,0.7328,0.7328,0.7326,0.7326,1176000000.0
2007-05-11 16:14:00,0.73255,0.7327,0.73245,0.7327,609799998.0
2007-05-11 16:15:00,0.73265,0.7328,0.7326,0.73275,1033899993.0
2007-05-11 16:16:00,0.7328,0.7332,0.7328,0.733,736199997.0
2007-05-11 16:17:00,0.733,0.7332,0.7329,0.7331,507600002.0
2007-05-11 16:18:00,0.7331,0.7331,0.7329,0.733,726700003.0
2007-05-11 16:19:00,0.733,0.73315,0.7329,0.73305,417400000.0
2007-05-11 16:20:00,0.7331,0.7334,0.73295,0.73295,1397399992.0
2007-05-11 16:21:00,0.733,0.7336,0.733,0.7336,1867800005.0
2007-05-11 16:22:00,0.7335,0.7336,0.7332,0.7335,1179900000.0
2007-05-11 16:23:00,0.7335,0.7336,0.73335,0.7334,1179900000.0
2007-05-11 16:24:00,0.73335,0.7335,0.7332,0.7333,2005600012.0
2007-05-11 16:25:00,0.7333,0.7333,0.7332,0.7333,1267800003.0
2007-05-11 16:26:00,0.7333,0.7336,0.73325,0.73355,1932500012.0
2007-05-11 16:27:00,0.73355,0.7336,0.7334,0.73345,1661099985.0
2007-05-11 16:28:00,0.7334,0.7335,0.73335,0.7334,1225900006.0
2007-05-11 16:29:00,0.7334,0.7334,0.7333,0.7333,968200003.0
2007-05-11 16:30:00,0.7333,0.7334,0.7332,0.7334,1002799999.0
2007-05-11 16:31:00,0.7334,0.7336,0.7334,0.7336,1715100010.0
2007-05-11 16:32:00,0.7336,0.7336,0.7333,0.7333,1261300001.0
2007-05-11 16:33:00,0.7334,0.7334,0.7332,0.7333,1408900010.0
2007-05-11 16:34:00,0.7334,0.7334,0.7332,0.7333,1408900010.0
2007-05-11 16:35:00,0.7333,0.7334,0.7333,0.7334,686600000.0
2007-05-11 16:36:00,0.7335,0.7335,0.73325,0.7334,658800002.0
2007-05-11 16:37:00,0.73335,0.7334,0.7333,0.7334,892699999.0
2007-05-11 16:38:00,0.7334,0.7334,0.73325,0.7334,1071900005.0
2007-05-11 16:39:00,0.7334,0.7336,0.7334,0.7335,1642999991.0
2007-05-11 16:40:00,0.7335,0.7335,0.73335,0.7335,867000003.0
2007-05-11 16:41:00,0.7335,0.7335,0.73335,0.7335,1106099995.0
2007-05-11 16:42:00,0.7336,0.7336,0.73335,0.7335,1356899994.0
2007-05-11 16:43:00,0.7335,0.7337,0.7335,0.73355,904100003.0
2007-05-11 16:44:00,0.7336,0.7337,0.7334,0.7334,2128700001.0
2007-05-11 16:45:00,0.7334,0.7335,0.7333,0.7335,520399993.0
2007-05-11 16:46:00,0.7335,0.7336,0.73345,0.7336,249800001.0
2007-05-11 16:47:00,0.7336,0.7337,0.7335,0.7336,1499800004.0
2007-05-11 16:48:00,0.73365,0.7337,0.7336,0.7337,1634699996.0
2007-05-11 16:49:00,0.7337,0.7342,0.7337,0.7339,674399991.0
2007-05-11 16:50:00,0.7339,0.7339,0.7339,0.7339,674399991.0
2007-05-11 16:51:00,0.7339,0.734,0.7337,0.7338,1896000001.0
2007-05-11 16:52:00,0.7338,0.7338,0.73365,0.7337,1069500014.0
2007-05-11 16:53:00,0.7337,0.7337,0.73345,0.7335,402299999.0
2007-05-11 16:54:00,0.7335,0.7336,0.7334,0.7336,797099994.0
2007-05-11 16:55:00,0.7336,0.7339,0.73355,0.7338,513300004.0
2007-05-11 16:56:00,0.7338,0.734,0.7337,0.7338,1227499995.0
2007-05-11 16:57:00,0.7338,0.7339,0.73365,0.7337,722300003.0
2007-05-11 16:58:00,0.73365,0.7337,0.73345,0.7336,337800006.0
2007-05-11 16:59:00,0.7336,0.7338,0.7336,0.7338,1654600007.0
2007-05-11 17:00:00,0.7338,0.7339,0.7337,0.7338,1001900005.0
2007-05-11 17:01:00,0.7338,0.7338,0.7336,0.7337,1756899993.0
2007-05-11 17:02:00,0.7337,0.7337,0.7335,0.7335,1155499998.0
2007-05-11 17:03:00,0.7335,0.7337,0.7335,0.73355,557099997.0
2007-05-11 17:04:00,0.73365,0.7337,0.73355,0.73355,568699998.0
2007-05-11 17:05:00,0.73355,0.73385,0.73355,0.7337,884599993.0
2007-05-11 17:06:00,0.7338,0.7341,0.7336,0.734,640400001.0
2007-05-11 17:07:00,0.734,0.7343,0.73395,0.7341,640400001.0
2007-05-11 17:08:00,0.7341,0.7342,0.73405,0.7341,996899995.0
2007-05-11 17:09:00,0.7341,0.7342,0.7341,0.7342,320000001.0
2007-05-11 17:10:00,0.7342,0.7342,0.73385,0.73395,1182999999.0
2007-05-11 17:11:00,0.73395,0.7341,0.73385,0.734,514599994.0
2007-05-11 17:12:00,0.734,0.7342,0.73385,0.7341,369000000.0
2007-05-11 17:13:00,0.7341,0.7342,0.73405,0.7342,369400000.0
2007-05-11 17:14:00,0.7342,0.7344,0.73415,0.7344,569400004.0
2007-05-11 17:15:00,0.7344,0.7344,0.7342,0.73425,674699997.0
2007-05-11 17:16:00,0.73425,0.7343,0.7341,0.7343,882599998.0
2007-05-11 17:17:00,0.7343,0.7343,0.7341,0.7343,401000000.0
2007-05-11 17:18:00,0.7342,0.7343,0.7341,0.7342,1077399993.0
2007-05-11 17:19:00,0.7342,0.7342,0.7342,0.7342,29400000.0
2007-05-11 17:20:00,0.7342,0.7342,0.73395,0.73395,245700000.0
2007-05-11 17:21:00,0.73395,0.7342,0.7338,0.7341,1215999993.0
2007-05-11 17:22:00,0.7341,0.7341,0.734,0.7341,320899999.0
2007-05-11 17:23:00,0.7341,0.7342,0.734,0.734,315599997.0
2007-05-11 17:24:00,0.734,0.734,0.7339,0.734,80600000.0
2007-05-11 17:25:00,0.734,0.734,0.734,0.734,10400000.0
2007-05-11 17:26:00,0.734,0.734,0.73395,0.73395,106800000.0
2007-05-11 17:27:00,0.734,0.7342,0.734,0.7342,414200003.0
2007-05-11 17:28:00,0.7342,0.7342,0.7341,0.7342,530099999.0
2007-05-11 17:29:00,0.7342,0.7342,0.7342,0.7342,60800000.0
2007-05-11 17:30:00,0.7342,0.7342,0.7341,0.7341,170399998.0
2007-05-11 17:31:00,0.7341,0.7341,0.7339,0.7339,990899988.0
2007-05-11 17:32:00,0.7339,0.7341,0.7339,0.7341,295999999.0
2007-05-11 17:33:00,0.7341,0.7341,0.734,0.734,73400002.0
2007-05-11 17:34:00,0.734,0.7341,0.73395,0.734,721299991.0
2007-05-11 17:35:00,0.734,0.734,0.7339,0.734,193699999.0
2007-05-11 17:36:00,0.734,0.734,0.734,0.734,2400000.0
2007-05-11 17:37:00,0.734,0.734,0.734,0.734,8100000.0
2007-05-11 17:38:00,0.7339,0.7339,0.7338,0.7339,429400001.0
2007-05-11 17:39:00,0.7339,0.734,0.73375,0.734,405700005.0
2007-05-11 17:40:00,0.7339,0.734,0.7339,0.7339,338699996.0
2007-05-11 17:41:00,0.73385,0.7339,0.7337,0.73385,574700001.0
2007-05-11 17:42:00,0.73385,0.734,0.7338,0.7339,481500000.0
2007-05-11 17:43:00,0.7338,0.734,0.73375,0.73395,379900000.0
2007-05-11 17:44:00,0.7339,0.7339,0.7338,0.7339,318800004.0
2007-05-11 17:45:00,0.7339,0.734,0.7338,0.734,433000006.0
2007-05-11 17:46:00,0.734,0.7341,0.7339,0.7339,1113600001.0
2007-05-11 17:47:00,0.7339,0.7341,0.73385,0.73405,1112410094.0
2007-05-11 17:48:00,0.7341,0.7341,0.7339,0.734,432800000.0
2007-05-11 17:49:00,0.734,0.7341,0.7339,0.734,279399998.0
2007-05-11 17:50:00,0.734,0.7341,0.7339,0.7341,455099997.0
2007-05-11 17:51:00,0.7341,0.7341,0.734,0.734,329200004.0
2007-05-11 17:52:00,0.734,0.734,0.73395,0.73395,149599998.0
2007-05-11 17:53:00,0.734,0.734,0.7338,0.7338,56799999.0
2007-05-11 17:54:00,0.7338,0.734,0.7338,0.734,400200000.0
2007-05-11 17:55:00,0.73395,0.734,0.7335,0.7339,1112000002.0
2007-05-11 17:56:00,0.7339,0.734,0.7339,0.73395,303699999.0
2007-05-11 17:57:00,0.734,0.734,0.7339,0.7339,194499999.0
2007-05-11 17:58:00,0.7339,0.7339,0.7338,0.7339,439400002.0
2007-05-11 17:59:00,0.7339,0.7339,0.7339,0.7339,123400000.0
2007-05-11 18:00:00,0.7339,0.734,0.7339,0.7339,402899997.0
2007-05-11 18:01:00,0.73362,0.73373,0.73341,0.73353,181999997.0
2007-05-11 18:02:00,0.734,0.7341,0.7339,0.734,283200004.0
2007-05-11 18:03:00,0.73355,0.73367,0.73346,0.73367,101899997.0
2007-05-11 18:04:00,0.734,0.73405,0.73395,0.73395,43400000.0
2007-05-11 18:05:00,0.734,0.734,0.73375,0.7338,518499993.0
2007-05-11 18:06:00,0.7339,0.734,0.7338,0.734,497400005.0
2007-05-11 18:07:00,0.734,0.734,0.734,0.734,5400000.0
2007-05-11 18:08:00,0.73395,0.734,0.7339,0.7339,100400000.0
2007-05-11 18:09:00,0.73385,0.7339,0.73385,0.7339,12800000.0
2007-05-11 18:10:00,0.73314,0.73372,0.73314,0.7335,273600003.0
2007-05-11 18:11:00,0.7339,0.7342,0.7338,0.734,869700000.0
2007-05-11 18:12:00,0.734,0.7342,0.73395,0.734,421599999.0
2007-05-11 18:13:00,0.734,0.734,0.7339,0.7339,163000000.0
2007-05-11 18:14:00,0.7339,0.7339,0.7335,0.7336,685099999.0
2007-05-11 18:15:00,0.7336,0.7339,0.7335,0.7337,829999999.0
2007-05-11 18:16:00,0.7338,0.7338,0.73365,0.73365,22200000.0
2007-05-11 18:17:00,0.7337,0.734,0.73365,0.7339,438799995.0
2007-05-11 18:18:00,0.7339,0.7339,0.7339,0.7339,115800002.0
2007-05-11 18:19:00,0.7339,0.7339,0.7338,0.7339,403800000.0
2007-05-11 18:20:00,0.7339,0.7339,0.7339,0.7339,23299999.0
2007-05-11 18:21:00,0.7339,0.734,0.7338,0.7338,505100000.0
2007-05-11 18:22:00,0.73359,0.73363,0.73345,0.73353,214000004.0
2007-05-11 18:23:00,0.73345,0.73377,0.73341,0.7335,693100009.0
2007-05-11 18:24:00,0.7338,0.7338,0.7337,0.7337,149799999.0
2007-05-11 18:25:00,0.7337,0.7338,0.73365,0.7337,190200001.0
2007-05-11 18:26:00,0.7337,0.7337,0.7337,0.7337,30900000.0
2007-05-11 18:27:00,0.7337,0.7337,0.7337,0.7337,92700000.0
2007-05-11 18:28:00,0.7337,0.7337,0.7337,0.7337,66100000.0
2007-05-11 18:29:00,0.7337,0.7337,0.7337,0.7337,27700001.0
2007-05-11 18:30:00,0.7337,0.7337,0.7336,0.7336,416600004.0
2007-05-11 18:31:00,0.7336,0.7336,0.73345,0.73355,1252700001.0
2007-05-11 18:32:00,0.7336,0.7336,0.7336,0.7336,9600000.0
2007-05-11 18:33:00,0.7336,0.7336,0.7335,0.7335,172500001.0
2007-05-11 18:34:00,0.7335,0.7335,0.7335,0.7335,67799999.0
2007-05-11 18:35:00,0.7335,0.7335,0.7335,0.7335,67000000.0
2007-05-11 18:36:00,0.73326,0.73345,0.73326,0.73345,44700001.0
2007-05-11 18:37:00,0.7336,0.7336,0.7336,0.7336,19200000.0
2007-05-11 18:38:00,0.7336,0.7336,0.7336,0.7336,184000001.0
2007-05-11 18:39:00,0.7336,0.7336,0.73355,0.73355,64199999.0
2007-05-11 18:40:00,0.7336,0.7337,0.7336,0.7337,106500000.0
2007-05-11 18:41:00,0.7337,0.7337,0.7334,0.7334,438600004.0
2007-05-11 18:42:00,0.7334,0.7336,0.7334,0.7335,415400001.0
2007-05-11 18:43:00,0.7335,0.7335,0.73345,0.7335,82700000.0
2007-05-11 18:44:00,0.7336,0.7337,0.7336,0.7337,607999986.0
2007-05-11 18:45:00,0.7337,0.7337,0.73365,0.73365,193400002.0
2007-05-11 18:46:00,0.73365,0.7337,0.7333,0.7335,988400006.0
2007-05-11 18:47:00,0.7335,0.7336,0.7335,0.7335,241700000.0
2007-05-11 18:48:00,0.7335,0.7335,0.7334,0.73345,363399998.0
2007-05-11 18:49:00,0.73345,0.7335,0.7334,0.7335,329300003.0
2007-05-11 18:50:00,0.7335,0.7335,0.7334,0.7335,408700006.0
2007-05-11 18:51:00,0.73345,0.7335,0.7333,0.7334,395899996.0
2007-05-11 18:52:00,0.73317,0.73338,0.73317,0.73338,30100000.0
2007-05-11 18:53:00,0.7334,0.7334,0.7333,0.7334,477200000.0
2007-05-11 18:54:00,0.73335,0.73355,0.73335,0.7334,382000004.0
2007-05-11 18:55:00,0.7334,0.7337,0.7334,0.7336,202499999.0
2007-05-11 18:56:00,0.7336,0.7336,0.7331,0.7336,400400002.0
2007-05-11 18:57:00,0.73355,0.73355,0.7332,0.7333,443100003.0
2007-05-11 18:58:00,0.7333,0.7335,0.7333,0.7334,340500000.0
2007-05-11 18:59:00,0.7334,0.7334,0.7332,0.7333,321000002.0
2007-05-11 19:00:00,0.7332,0.7334,0.7332,0.7332,246300000.0
2007-05-11 19:01:00,0.7332,0.7333,0.7332,0.7333,100200000.0
2007-05-11 19:02:00,0.7333,0.7333,0.7331,0.7331,67499999.0
2007-05-11 19:03:00,0.7331,0.7334,0.7331,0.7331,274299999.0
2007-05-11 19:04:00,0.7331,0.7333,0.7331,0.7331,313799999.0
2007-05-11 19:05:00,0.7332,0.7332,0.7332,0.7332,19600000.0
2007-05-11 19:06:00,0.73303,0.73313,0.73296,0.73313,91100002.0
2007-05-11 19:07:00,0.7332,0.7332,0.7332,0.7332,11100000.0
2007-05-11 19:08:00,0.7332,0.7332,0.7332,0.7332,8100000.0
2007-05-11 19:09:00,0.7333,0.7333,0.7332,0.7333,382700000.0
2007-05-11 19:10:00,0.7333,0.7333,0.7332,0.7332,136500001.0
2007-05-11 19:11:00,0.7332,0.7333,0.7332,0.7332,179600001.0
2007-05-11 19:12:00,0.7332,0.7333,0.7332,0.7333,175500000.0
2007-05-11 19:13:00,0.7333,0.7333,0.73315,0.73315,93999998.0
2007-05-11 19:14:00,0.7332,0.7332,0.7332,0.7332,65000000.0
2007-05-11 19:15:00,0.73299,0.73317,0.73288,0.73317,46399999.0
2007-05-11 19:16:00,0.7332,0.7333,0.7332,0.7332,151700002.0
2007-05-11 19:17:00,0.73301,0.73307,0.73286,0.73286,67700001.0
2007-05-11 19:18:00,0.7332,0.7333,0.7332,0.7333,205600000.0
2007-05-11 19:19:00,0.7333,0.7333,0.7332,0.7332,965300003.0
2007-05-11 19:20:00,0.7332,0.7332,0.73315,0.7332,132400004.0
2007-05-11 19:21:00,0.7333,0.7334,0.7333,0.7334,338600000.0
2007-05-11 19:22:00,0.7334,0.7334,0.7333,0.7333,272200003.0
2007-05-11 19:23:00,0.7333,0.7336,0.7333,0.7336,498799996.0
2007-05-11 19:24:00,0.7336,0.7336,0.7334,0.7335,360900004.0
2007-05-11 19:25:00,0.7333,0.73331,0.73311,0.73322,164800000.0
2007-05-11 19:26:00,0.7335,0.7337,0.7335,0.7337,397899993.0
2007-05-11 19:27:00,0.7337,0.7339,0.7337,0.7339,1015000003.0
2007-05-11 19:28:00,0.7339,0.734,0.7338,0.7338,382099994.0
2007-05-11 19:29:00,0.73352,0.73376,0.73338,0.73352,261499999.0
2007-05-11 19:30:00,0.7338,0.7339,0.7338,0.7339,130499999.0
2007-05-11 19:31:00,0.7339,0.7339,0.7337,0.7337,98600001.0
2007-05-11 19:32:00,0.7336,0.7336,0.7336,0.7336,15700000.0
2007-05-11 19:33:00,0.7337,0.7337,0.7335,0.7335,278400005.0
2007-05-11 19:34:00,0.7334,0.7336,0.7331,0.7331,1855999998.0
2007-05-11 19:35:00,0.7332,0.7332,0.7331,0.7331,71500002.0
2007-05-11 19:36:00,0.7332,0.7332,0.7332,0.7332,53700002.0
2007-05-11 19:37:00,0.7332,0.7332,0.7332,0.7332,24700001.0
2007-05-11 19:38:00,0.7333,0.7334,0.7331,0.73325,557600002.0
2007-05-11 19:39:00,0.7333,0.7333,0.7331,0.73325,173699996.0
2007-05-11 19:40:00,0.7333,0.7333,0.7332,0.7332,90000000.0
2007-05-11 19:41:00,0.7331,0.7332,0.7331,0.7332,236200004.0
2007-05-11 19:42:00,0.7332,0.7332,0.7332,0.7332,71199996.0
2007-05-11 19:43:00,0.7332,0.7332,0.7332,0.7332,68000000.0
2007-05-11 19:44:00,0.7332,0.7333,0.7332,0.7332,251500001.0
2007-05-11 19:45:00,0.7332,0.7333,0.7332,0.7333,502400004.0
2007-05-11 19:46:00,0.7333,0.7333,0.7333,0.7333,19200000.0
2007-05-11 19:47:00,0.7333,0.7333,0.7332,0.7332,87600000.0
2007-05-11 19:48:00,0.7332,0.7332,0.7332,0.7332,167999998.0
2007-05-11 19:49:00,0.7332,0.7332,0.7332,0.7332,182200003.0
2007-05-11 19:50:00,0.73316,0.73331,0.73299,0.73304,97500001.0
2007-05-11 19:51:00,0.7332,0.7332,0.7332,0.7332,63200000.0
2007-05-11 19:52:00,0.7332,0.7333,0.7332,0.7333,782400008.0
2007-05-11 19:53:00,0.7333,0.7333,0.73325,0.73325,77599999.0
2007-05-11 19:54:00,0.73325,0.7333,0.73325,0.7333,359299998.0
2007-05-11 19:55:00,0.7333,0.7333,0.7333,0.7333,363800000.0
2007-05-11 19:56:00,0.7333,0.7333,0.73325,0.7333,148300001.0
2007-05-11 19:57:00,0.73325,0.7333,0.73325,0.73325,99400002.0
2007-05-11 19:58:00,0.7333,0.7334,0.73325,0.73335,829800000.0
2007-05-11 19:59:00,0.7334,0.7334,0.73325,0.73325,218000001.0
2007-05-11 20:00:00,0.7333,0.7333,0.73325,0.73325,96399999.0
2007-05-11 20:01:00,0.73325,0.7334,0.7332,0.7334,432499998.0
2007-05-11 20:02:00,0.7334,0.7334,0.7333,0.7333,56200000.0
2007-05-11 20:03:00,0.7333,0.7334,0.7333,0.7334,82400000.0
2007-05-11 20:04:00,0.7334,0.7334,0.7334,0.7334,15000000.0
2007-05-11 20:05:00,0.73335,0.73335,0.73335,0.73335,44500000.0
2007-05-11 20:06:00,0.7334,0.7336,0.7334,0.7336,89400000.0
2007-05-11 20:07:00,0.7336,0.7337,0.73355,0.7337,264599999.0
2007-05-11 20:08:00,0.7337,0.7337,0.7335,0.7335,394199998.0
2007-05-11 20:09:00,0.7335,0.7335,0.7335,0.7335,58200001.0
2007-05-11 20:10:00,0.7335,0.7335,0.7335,0.7335,107899998.0
2007-05-11 20:11:00,0.7335,0.7335,0.7335,0.7335,175200000.0
2007-05-11 20:12:00,0.7335,0.7335,0.7335,0.7335,42400000.0
2007-05-11 20:13:00,0.7335,0.7335,0.7334,0.7334,135999998.0
2007-05-11 20:14:00,0.7334,0.7335,0.7334,0.7335,291099998.0
2007-05-11 20:15:00,0.7335,0.7335,0.7335,0.7335,10400000.0
2007-05-11 20:16:00,0.7335,0.7335,0.7335,0.7335,9100000.0
2007-05-11 20:17:00,0.73345,0.7335,0.73335,0.7334,313500001.0
2007-05-11 20:18:00,0.7334,0.7334,0.7334,0.7334,8400000.0
2007-05-11 20:19:00,0.7334,0.7336,0.7334,0.73345,526500001.0
2007-05-11 20:20:00,0.73345,0.7335,0.73345,0.7335,115800000.0
2007-05-11 20:21:00,0.73345,0.7335,0.73345,0.7335,36800000.0
2007-05-11 20:22:00,0.7335,0.7335,0.73345,0.7335,82100000.0
2007-05-11 20:23:00,0.73345,0.7335,0.7333,0.7334,400400003.0
2007-05-11 20:24:00,0.7334,0.7335,0.7334,0.73345,244599995.0
2007-05-11 20:25:00,0.7335,0.7335,0.73335,0.7334,106400000.0
2007-05-11 20:26:00,0.7334,0.7334,0.73335,0.73335,104800001.0
2007-05-11 20:27:00,0.7334,0.7334,0.73325,0.73335,127200000.0
2007-05-11 20:28:00,0.7334,0.7334,0.73335,0.7334,249899997.0
2007-05-11 20:29:00,0.7334,0.7334,0.7334,0.7334,27900000.0
2007-05-11 20:30:00,0.7332,0.7336,0.73317,0.73323,237000002.0
2007-05-11 20:31:00,0.7334,0.7335,0.7334,0.7335,1031999987.0
2007-05-11 20:32:00,0.7334,0.7335,0.7334,0.7334,95500000.0
2007-05-11 20:33:00,0.7335,0.7335,0.7334,0.7335,63000000.0
2007-05-11 20:34:00,0.7335,0.7335,0.7334,0.7335,58200000.0
2007-05-11 20:35:00,0.7335,0.7335,0.73335,0.7334,116499999.0
2007-05-11 20:36:00,0.73308,0.73328,0.73306,0.73328,160300001.0
2007-05-11 20:37:00,0.73318,0.73321,0.73307,0.73307,142200003.0
2007-05-11 20:38:00,0.7331,0.73325,0.73302,0.73312,281499999.0
2007-05-11 20:39:00,0.7334,0.7334,0.73335,0.73335,75700001.0
2007-05-11 20:40:00,0.7334,0.7334,0.7334,0.7334,129099999.0
2007-05-11 20:41:00,0.7334,0.7334,0.73335,0.73335,110800000.0
2007-05-11 20:42:00,0.73335,0.73335,0.73335,0.73335,28700001.0
2007-05-11 20:43:00,0.7334,0.7334,0.7334,0.7334,26299999.0
2007-05-11 20:44:00,0.7334,0.7334,0.73335,0.73335,55000000.0
2007-05-11 20:45:00,0.7334,0.7334,0.7334,0.7334,26299999.0
2007-05-11 20:46:00,0.7334,0.7334,0.73335,0.73335,115499998.0
2007-05-11 20:47:00,0.73335,0.7334,0.73335,0.7334,69300000.0
2007-05-11 20:48:00,0.7335,0.7336,0.73345,0.73355,255100002.0
2007-05-11 20:49:00,0.7336,0.7336,0.7336,0.7336,210500001.0
2007-05-11 20:50:00,0.7336,0.7337,0.7335,0.7335,128099999.0
2007-05-11 20:51:00,0.7335,0.7338,0.73345,0.73365,346900001.0
2007-05-11 20:52:00,0.7337,0.7337,0.7335,0.7335,261300000.0
2007-05-11 20:53:00,0.73322,0.73331,0.73307,0.73331,271200002.0
2007-05-11 20:54:00,0.7335,0.7335,0.73345,0.7335,149699997.0
2007-05-11 20:55:00,0.73345,0.73345,0.73345,0.73345,22299999.0
2007-05-11 20:56:00,0.7335,0.7335,0.7335,0.7335,84199999.0
2007-05-11 20:57:00,0.7335,0.7335,0.7335,0.7335,231300001.0
2007-05-11 20:58:00,0.7335,0.7335,0.73345,0.73345,249200000.0
2007-05-11 20:59:00,0.7335,0.7335,0.7335,0.7335,193600000.0
2007-05-11 21:00:00,0.7335,0.7335,0.7334,0.7335,236300001.0
2007-05-11 21:01:00,0.7335,0.7335,0.7335,0.7335,33900000.0
2007-05-11 21:02:00,0.7335,0.7335,0.7333,0.7333,405499996.0
2007-05-11 21:03:00,0.7333,0.7333,0.7333,0.7333,130800004.0
2007-05-11 21:04:00,0.7333,0.7333,0.73325,0.73325,170699999.0
2007-05-11 21:05:00,0.73304,0.73317,0.733,0.733,75100000.0
2007-05-11 21:06:00,0.73276,0.73307,0.73276,0.73307,26000000.0
2007-05-11 21:07:00,0.7333,0.7333,0.7333,0.7333,194099997.0
2007-05-11 21:08:00,0.73276,0.73305,0.73276,0.73305,161299998.0
2007-05-11 21:09:00,0.73305,0.73308,0.73299,0.73304,152500001.0
2007-05-11 21:10:00,0.7333,0.7333,0.7333,0.7333,23799999.0
2007-05-11 21:11:00,0.7333,0.7333,0.7333,0.7333,78600003.0
2007-05-11 21:12:00,0.7334,0.7334,0.7333,0.7333,31800000.0
2007-05-11 21:13:00,0.73311,0.73327,0.73297,0.73327,189900004.0
2007-05-11 21:14:00,0.73331,0.73331,0.73307,0.73307,356099997.0
2007-05-11 21:15:00,0.73307,0.7332,0.73296,0.7332,287900002.0
2007-05-11 21:16:00,0.73309,0.73309,0.73304,0.73304,55799999.0
2007-05-11 21:17:00,0.733,0.73311,0.733,0.73303,135199999.0
2007-05-11 21:18:00,0.7333,0.7333,0.7333,0.7333,92000000.0
2007-05-11 21:19:00,0.7333,0.7333,0.7333,0.7333,90500000.0
2007-05-11 21:20:00,0.7333,0.7333,0.7333,0.7333,120900000.0
2007-05-11 21:21:00,0.7333,0.7333,0.7329,0.7329,274400002.0
2007-05-11 21:22:00,0.733,0.7333,0.7327,0.7332,162000000.0
2007-05-11 21:23:00,0.7332,0.7334,0.7332,0.7334,156299999.0
2007-05-11 21:24:00,0.7333,0.7333,0.7333,0.7333,22299999.0
2007-05-11 21:25:00,0.7333,0.7333,0.7332,0.7332,115700000.0
2007-05-11 21:26:00,0.7332,0.7332,0.7332,0.7332,90100000.0
2007-05-11 21:27:00,0.7332,0.7332,0.7332,0.7332,127300002.0
2007-05-11 21:28:00,0.7332,0.7332,0.7332,0.7332,55700000.0
2007-05-11 21:29:00,0.7332,0.7333,0.7332,0.73325,119499999.0
2007-05-11 21:30:00,0.73325,0.7334,0.73325,0.7334,229399996.0
2007-05-11 21:31:00,0.7334,0.7335,0.73335,0.73345,112800001.0
2007-05-11 21:32:00,0.7335,0.7335,0.7334,0.7335,190000000.0
2007-05-11 21:33:00,0.7335,0.7335,0.73335,0.73335,244699998.0
2007-05-11 21:34:00,0.73323,0.7333,0.73309,0.73324,228199999.0
2007-05-11 21:35:00,0.7334,0.7334,0.7334,0.7334,41599998.0
2007-05-11 21:36:00,0.73335,0.7335,0.7332,0.7332,638400002.0
2007-05-11 21:37:00,0.7332,0.7334,0.7332,0.7334,444500016.0
2007-05-11 21:38:00,0.7334,0.7334,0.7334,0.7334,50100003.0
2007-05-11 21:39:00,0.7334,0.7335,0.7334,0.7335,136000007.0
2007-05-11 21:40:00,0.7335,0.7335,0.7334,0.7335,375299998.0
2007-05-11 21:41:00,0.7335,0.7336,0.7335,0.73355,106900004.0
2007-05-11 21:42:00,0.73355,0.7337,0.7335,0.7337,456499996.0
2007-05-11 21:43:00,0.7337,0.7337,0.7337,0.7337,105000001.0
2007-05-11 21:44:00,0.7337,0.734,0.7337,0.734,232500001.0
2007-05-11 21:45:00,0.734,0.7341,0.734,0.7341,157400001.0
2007-05-11 21:46:00,0.7341,0.7343,0.7341,0.73425,632099999.0
2007-05-11 21:47:00,0.73425,0.7343,0.73425,0.73425,186000000.0
2007-05-11 21:48:00,0.7343,0.7345,0.7343,0.7344,747699998.0
2007-05-11 21:49:00,0.73435,0.7344,0.7341,0.7341,533299998.0
2007-05-11 21:50:00,0.73405,0.7343,0.73405,0.7343,165299999.0
2007-05-11 21:51:00,0.7343,0.7346,0.73425,0.7346,317500001.0
2007-05-11 21:52:00,0.7346,0.7346,0.7338,0.73425,558600003.0
2007-05-11 21:53:00,0.7343,0.7345,0.73425,0.73425,540600001.0
2007-05-11 21:54:00,0.7343,0.7343,0.7343,0.7343,227900001.0
2007-05-11 21:55:00,0.7343,0.7344,0.7343,0.7343,202599995.0
2007-05-11 21:56:00,0.7343,0.7344,0.7342,0.7342,286700002.0
2007-05-11 21:57:00,0.7342,0.7342,0.7341,0.7342,332900004.0
2007-05-11 21:58:00,0.7342,0.7342,0.7342,0.7342,31000001.0
2007-05-11 21:59:00,0.7342,0.7342,0.734,0.7341,507899998.0
2007-05-11 22:00:00,0.7341,0.7341,0.7339,0.734,287100000.0
2007-05-11 22:01:00,0.734,0.7341,0.7339,0.73405,443200003.0
2007-05-11 22:02:00,0.73387,0.7339,0.73358,0.73372,131799998.0
2007-05-11 22:03:00,0.73371,0.73385,0.73371,0.73379,79000002.0
2007-05-11 22:04:00,0.7341,0.7341,0.7341,0.7341,68400001.0
2007-05-11 22:05:00,0.73378,0.7338,0.73357,0.7338,72600001.0
2007-05-11 22:06:00,0.7341,0.7341,0.734,0.734,37499999.0
2007-05-11 22:07:00,0.734,0.734,0.7338,0.734,307400002.0
2007-05-11 22:08:00,0.73395,0.734,0.73395,0.734,274300000.0
2007-05-11 22:09:00,0.734,0.734,0.73395,0.73395,68499998.0
2007-05-11 22:10:00,0.734,0.734,0.734,0.734,66900000.0
2007-05-11 22:11:00,0.734,0.734,0.734,0.734,86000000.0
2007-05-11 22:12:00,0.734,0.734,0.734,0.734,69300000.0
2007-05-11 22:13:00,0.734,0.734,0.734,0.734,55000000.0
2007-05-11 22:14:00,0.73395,0.734,0.73385,0.73395,499300000.0
2007-05-11 22:15:00,0.73395,0.734,0.73395,0.73395,122400002.0
2007-05-11 22:16:00,0.734,0.734,0.734,0.734,159200000.0
2007-05-11 22:17:00,0.734,0.734,0.7339,0.7339,274299995.0
2007-05-11 22:18:00,0.7339,0.7339,0.7339,0.7339,39800000.0
2007-05-11 22:19:00,0.7339,0.7339,0.7339,0.7339,95500000.0
2007-05-11 22:20:00,0.73385,0.73404,0.73385,0.73385,70000002.0
2007-05-11 22:21:00,0.7339,0.7339,0.7339,0.7339,164800001.0
2007-05-11 22:22:00,0.7339,0.7339,0.73385,0.73385,44600000.0
2007-05-11 22:23:00,0.73368,0.7337,0.73352,0.73352,124400001.0
2007-05-11 22:24:00,0.7336,0.73368,0.73358,0.73358,109900002.0
2007-05-11 22:25:00,0.73361,0.73364,0.73354,0.73363,213700002.0
2007-05-11 22:26:00,0.7339,0.7339,0.73385,0.73385,193499998.0
2007-05-11 22:27:00,0.7339,0.7339,0.73385,0.73385,98999999.0
2007-05-11 22:28:00,0.7337,0.7338,0.73367,0.73369,186400003.0
2007-05-11 22:29:00,0.73373,0.73378,0.73373,0.73377,143300001.0
2007-05-11 22:30:00,0.7339,0.7339,0.7337,0.7337,176800002.0
2007-05-11 22:31:00,0.7338,0.7338,0.7338,0.7338,27100000.0
2007-05-11 22:32:00,0.7338,0.7339,0.7338,0.7339,89400000.0
2007-05-11 22:33:00,0.7339,0.7339,0.7339,0.7339,52400000.0
2007-05-11 22:34:00,0.7339,0.7339,0.73385,0.73385,79500001.0
2007-05-11 22:35:00,0.7339,0.7339,0.7339,0.7339,74699999.0
2007-05-11 22:36:00,0.7336,0.73375,0.73355,0.73366,263699996.0
2007-05-11 22:37:00,0.7339,0.7339,0.7339,0.7339,117800001.0
2007-05-11 22:38:00,0.7339,0.7339,0.7339,0.7339,33400002.0
2007-05-11 22:39:00,0.7339,0.734,0.73385,0.734,102100002.0
2007-05-11 22:40:00,0.734,0.734,0.734,0.734,61200001.0
2007-05-11 22:41:00,0.7337,0.73387,0.73362,0.73375,225100000.0
2007-05-11 22:42:00,0.734,0.734,0.7339,0.7339,85099999.0
2007-05-11 22:43:00,0.7339,0.7339,0.7337,0.73375,118000000.0
2007-05-11 22:44:00,0.7339,0.7339,0.73375,0.73375,32800000.0
2007-05-11 22:45:00,0.7339,0.7341,0.7339,0.73405,86000000.0
2007-05-11 22:46:00,0.73405,0.73405,0.7337,0.7337,77900000.0
2007-05-11 22:47:00,0.7337,0.7337,0.7331,0.7333,363699999.0
2007-05-11 22:48:00,0.7333,0.7333,0.7333,0.7333,120000000.0
2007-05-11 22:49:00,0.7333,0.7333,0.7331,0.7331,441499997.0
2007-05-11 22:50:00,0.7331,0.73335,0.7331,0.7332,139600002.0
2007-05-11 22:51:00,0.7332,0.7333,0.7329,0.7329,141699999.0
2007-05-11 22:52:00,0.7328,0.7329,0.7321,0.7326,967899998.0
2007-05-11 22:53:00,0.7326,0.7331,0.7326,0.733,233600000.0
2007-05-11 22:54:00,0.733,0.7331,0.733,0.7331,158600000.0
2007-05-11 22:55:00,0.7331,0.73325,0.7329,0.73325,426300001.0
2007-05-11 22:56:00,0.7331,0.7336,0.733,0.7333,135200000.0
2007-05-11 22:57:00,0.7333,0.7334,0.7332,0.7334,116200000.0
2007-05-11 22:58:00,0.7334,0.7339,0.7334,0.7337,108300000.0
2007-05-11 22:59:00,0.7336,0.7336,0.7332,0.7332,8700000.0
2007-05-14 00:00:00,0.7333,0.7333,0.7333,0.7333,880599995.0
2007-05-14 00:02:00,0.7335,0.7335,0.7335,0.7335,880599995.0
2007-05-14 00:03:00,0.7333,0.7336,0.7333,0.7336,880599995.0
2007-05-14 00:04:00,0.7335,0.7336,0.7335,0.7335,880599995.0
2007-05-14 00:08:00,0.7336,0.7336,0.7333,0.7335,880599995.0
2007-05-14 00:10:00,0.7336,0.7336,0.7335,0.7335,880599995.0
2007-05-14 00:12:00,0.7336,0.7336,0.7336,0.7336,880599995.0
2007-05-14 00:15:00,0.7335,0.7336,0.7335,0.7336,880599995.0
2007-05-14 00:18:00,0.7335,0.7336,0.7335,0.7336,880599995.0
2007-05-14 00:23:00,0.7335,0.7336,0.7335,0.7335,880599995.0
2007-05-14 00:24:00,0.7332,0.7336,0.7332,0.7332,880599995.0
2007-05-14 00:25:00,0.7333,0.7333,0.7333,0.7333,880599995.0
2007-05-14 00:28:00,0.7331,0.7335,0.7331,0.7335,880599995.0
2007-05-14 00:29:00,0.7333,0.7335,0.7333,0.7335,880599995.0
2007-05-14 00:30:00,0.7336,0.7336,0.7336,0.7336,880599995.0
2007-05-14 00:32:00,0.7335,0.7335,0.7335,0.7335,880599995.0
2007-05-14 00:33:00,0.7333,0.7333,0.7333,0.7333,880599995.0
2007-05-14 00:34:00,0.7328,0.7332,0.7328,0.7329,880599995.0
2007-05-14 00:35:00,0.7331,0.7333,0.7331,0.7332,880599995.0
2007-05-14 00:36:00,0.7331,0.7331,0.7331,0.7331,880599995.0
2007-05-14 00:37:00,0.7333,0.7333,0.7331,0.7331,880599995.0
2007-05-14 00:38:00,0.7333,0.7333,0.7332,0.7332,880599995.0
2007-05-14 00:40:00,0.7333,0.7335,0.7331,0.7331,880599995.0
2007-05-14 00:41:00,0.7332,0.7332,0.7331,0.7332,880599995.0
2007-05-14 00:42:00,0.7335,0.7335,0.7335,0.7335,880599995.0
2007-05-14 00:43:00,0.7334,0.7334,0.7333,0.7333,880599995.0
2007-05-14 00:44:00,0.7335,0.7335,0.7335,0.7335,880599995.0
2007-05-14 00:45:00,0.7332,0.736,0.7331,0.7356,880599995.0
2007-05-14 00:46:00,0.7358,0.7361,0.7357,0.7361,880599995.0
2007-05-14 00:47:00,0.736,0.7361,0.736,0.7361,880599995.0
2007-05-14 00:48:00,0.7362,0.7374,0.7362,0.7371,880599995.0
2007-05-14 00:49:00,0.737,0.737,0.7366,0.737,880599995.0
2007-05-14 00:50:00,0.7371,0.7371,0.7368,0.7368,880599995.0
2007-05-14 00:51:00,0.7369,0.7369,0.7369,0.7369,880599995.0
2007-05-14 00:52:00,0.7371,0.7371,0.737,0.737,880599995.0
2007-05-14 00:53:00,0.7371,0.7375,0.7371,0.7372,880599995.0
2007-05-14 00:54:00,0.7373,0.7375,0.7371,0.7373,880599995.0
2007-05-14 00:55:00,0.7371,0.7372,0.7371,0.7371,880599995.0
2007-05-14 00:56:00,0.737,0.7371,0.737,0.7371,880599995.0
2007-05-14 00:57:00,0.737,0.7371,0.7369,0.737,880599995.0
2007-05-14 00:58:00,0.7371,0.7371,0.737,0.737,880599995.0
2007-05-14 00:59:00,0.7371,0.7371,0.737,0.7371,880599995.0
2007-05-14 01:00:00,0.7372,0.7372,0.7372,0.7372,880599995.0
2007-05-14 01:01:00,0.7373,0.7376,0.7373,0.7375,880599995.0
2007-05-14 01:02:00,0.7378,0.7379,0.7377,0.7378,880599995.0
2007-05-14 01:03:00,0.7379,0.7381,0.7378,0.738,880599995.0
2007-05-14 01:04:00,0.7379,0.738,0.7375,0.7375,880599995.0
2007-05-14 01:06:00,0.7376,0.7378,0.7376,0.7377,880599995.0
2007-05-14 01:07:00,0.7376,0.7377,0.7376,0.7377,880599995.0
2007-05-14 01:08:00,0.7376,0.7377,0.7375,0.7375,880599995.0
2007-05-14 01:09:00,0.7376,0.7376,0.7371,0.7371,880599995.0
2007-05-14 01:10:00,0.737,0.7371,0.7369,0.7371,880599995.0
2007-05-14 01:11:00,0.737,0.737,0.7367,0.7368,880599995.0
2007-05-14 01:12:00,0.7369,0.737,0.7368,0.737,880599995.0
2007-05-14 01:13:00,0.7372,0.7375,0.7372,0.7373,880599995.0
2007-05-14 01:14:00,0.7371,0.7373,0.7371,0.7373,880599995.0
2007-05-14 01:15:00,0.7376,0.7379,0.7376,0.7379,880599995.0
2007-05-14 01:16:00,0.7378,0.7378,0.7373,0.7376,880599995.0
2007-05-14 01:17:00,0.7375,0.7376,0.7375,0.7376,880599995.0
2007-05-14 01:18:00,0.7377,0.7378,0.7375,0.7375,880599995.0
2007-05-14 01:19:00,0.7373,0.7373,0.7373,0.7373,880599995.0
2007-05-14 01:20:00,0.7372,0.7372,0.7372,0.7372,880599995.0
2007-05-14 01:22:00,0.7371,0.7371,0.7369,0.737,880599995.0
2007-05-14 01:23:00,0.7371,0.7372,0.7371,0.7371,880599995.0
2007-05-14 01:24:00,0.7372,0.7372,0.7371,0.7372,880599995.0
2007-05-14 01:25:00,0.7373,0.7373,0.7373,0.7373,880599995.0
2007-05-14 01:27:00,0.7372,0.7373,0.7372,0.7373,880599995.0
2007-05-14 01:28:00,0.7372,0.7372,0.7372,0.7372,880599995.0
2007-05-14 01:29:00,0.7373,0.7373,0.7372,0.7372,880599995.0
2007-05-14 01:30:00,0.7373,0.7373,0.7372,0.7372,880599995.0
2007-05-14 01:31:00,0.7373,0.7373,0.7372,0.7372,880599995.0
2007-05-14 01:32:00,0.7371,0.7371,0.7371,0.7371,880599995.0
2007-05-14 01:34:00,0.737,0.737,0.737,0.737,880599995.0
2007-05-14 01:35:00,0.7372,0.7372,0.7371,0.7371,880599995.0
2007-05-14 01:37:00,0.7372,0.7372,0.7372,0.7372,880599995.0
2007-05-14 01:39:00,0.7373,0.7373,0.7372,0.7372,880599995.0
2007-05-14 01:40:00,0.7374,0.7375,0.7371,0.7375,880599995.0
2007-05-14 01:42:00,0.7373,0.7373,0.7371,0.7371,880599995.0
2007-05-14 01:45:00,0.7369,0.737,0.7369,0.737,880599995.0
2007-05-14 01:48:00,0.7369,0.737,0.7369,0.7369,880599995.0
2007-05-14 01:49:00,0.737,0.737,0.7369,0.7369,880599995.0
2007-05-14 01:50:00,0.7368,0.7369,0.7368,0.7369,880599995.0
2007-05-14 01:52:00,0.737,0.7371,0.737,0.7371,880599995.0
2007-05-14 01:53:00,0.7373,0.7373,0.7372,0.7372,880599995.0
2007-05-14 01:54:00,0.7373,0.7373,0.7372,0.7372,880599995.0
2007-05-14 01:55:00,0.7371,0.7371,0.7371,0.7371,880599995.0
2007-05-14 01:56:00,0.737,0.7371,0.737,0.7371,880599995.0
2007-05-14 02:00:00,0.7369,0.7372,0.7369,0.7371,880599995.0
2007-05-14 02:01:00,0.7371,0.7372,0.7369,0.7369,1812499986.0
2007-05-14 02:02:00,0.737,0.737,0.73695,0.73695,149400000.0
2007-05-14 02:03:00,0.737,0.737,0.7369,0.737,581999998.0
2007-05-14 02:04:00,0.737,0.737,0.7369,0.737,200200000.0
2007-05-14 02:05:00,0.737,0.737,0.7368,0.7368,435900000.0
2007-05-14 02:06:00,0.7369,0.7369,0.7367,0.7367,382199994.0
2007-05-14 02:07:00,0.7367,0.7369,0.7367,0.7368,901699990.0
2007-05-14 02:08:00,0.7368,0.7371,0.7368,0.737,1244900005.0
2007-05-14 02:09:00,0.737,0.737,0.737,0.737,313200002.0
2007-05-14 02:10:00,0.737,0.7372,0.737,0.73715,603399999.0
2007-05-14 02:11:00,0.73672,0.73692,0.73672,0.73678,101400000.0
2007-05-14 02:12:00,0.7372,0.7372,0.7371,0.7371,382900001.0
2007-05-14 02:13:00,0.7371,0.7371,0.7371,0.7371,251600003.0
2007-05-14 02:14:00,0.7371,0.7371,0.7371,0.7371,92299999.0
2007-05-14 02:15:00,0.7371,0.7371,0.73705,0.7371,107000001.0
2007-05-14 02:16:00,0.73705,0.7371,0.73705,0.7371,286699999.0
2007-05-14 02:17:00,0.7371,0.7371,0.7371,0.7371,157599998.0
2007-05-14 02:18:00,0.7371,0.7371,0.737,0.7371,241399995.0
2007-05-14 02:19:00,0.7371,0.7371,0.7371,0.7371,26299999.0
2007-05-14 02:20:00,0.7371,0.7371,0.73705,0.73705,280600002.0
2007-05-14 02:21:00,0.73705,0.7371,0.73705,0.73705,211199998.0
2007-05-14 02:22:00,0.7371,0.7371,0.7371,0.7371,17700000.0
2007-05-14 02:23:00,0.7371,0.7371,0.73695,0.73695,138200000.0
2007-05-14 02:24:00,0.737,0.737,0.737,0.737,104000002.0
2007-05-14 02:25:00,0.737,0.737,0.737,0.737,120000002.0
2007-05-14 02:26:00,0.737,0.737,0.73685,0.737,522300006.0
2007-05-14 02:27:00,0.737,0.737,0.737,0.737,172300000.0
2007-05-14 02:28:00,0.737,0.737,0.737,0.737,25500000.0
2007-05-14 02:29:00,0.73658,0.73676,0.73658,0.73675,302399996.0
2007-05-14 02:30:00,0.737,0.737,0.7369,0.73695,255699999.0
2007-05-14 02:31:00,0.737,0.737,0.737,0.737,89300000.0
2007-05-14 02:32:00,0.737,0.737,0.73695,0.73695,60600000.0
2007-05-14 02:33:00,0.737,0.7371,0.73695,0.737,577200001.0
2007-05-14 02:34:00,0.737,0.737,0.73695,0.73695,483500002.0
2007-05-14 02:35:00,0.73695,0.737,0.73695,0.737,291700000.0
2007-05-14 02:36:00,0.737,0.737,0.73695,0.737,669699997.0
2007-05-14 02:37:00,0.737,0.737,0.73685,0.7369,281700004.0
2007-05-14 02:38:00,0.7369,0.7369,0.7368,0.7368,394800001.0
2007-05-14 02:39:00,0.73675,0.7369,0.73675,0.7369,390399999.0
2007-05-14 02:40:00,0.7369,0.7369,0.7367,0.7367,161099997.0
2007-05-14 02:41:00,0.7367,0.7368,0.7366,0.7367,594500001.0
2007-05-14 02:42:00,0.7367,0.7367,0.7367,0.7367,16000000.0
2007-05-14 02:43:00,0.73647,0.7365,0.73639,0.73645,64700001.0
2007-05-14 02:44:00,0.73633,0.73648,0.73619,0.73619,249699999.0
2007-05-14 02:45:00,0.73622,0.73646,0.73622,0.7363,227599999.0
2007-05-14 02:46:00,0.7367,0.7367,0.7366,0.7367,162400001.0
2007-05-14 02:47:00,0.7367,0.7367,0.73645,0.73645,832400003.0
2007-05-14 02:48:00,0.73645,0.7366,0.73645,0.7365,379799999.0
2007-05-14 02:49:00,0.7365,0.7365,0.7365,0.7365,122400001.0
2007-05-14 02:50:00,0.7365,0.7365,0.73645,0.7365,383000000.0
2007-05-14 02:51:00,0.7365,0.7365,0.7365,0.7365,261699999.0
2007-05-14 02:52:00,0.7365,0.7365,0.7365,0.7365,122700001.0
2007-05-14 02:53:00,0.7364,0.7365,0.7364,0.7365,216500000.0
2007-05-14 02:54:00,0.7365,0.7365,0.73645,0.7365,323000001.0
2007-05-14 02:55:00,0.7365,0.7365,0.73635,0.7365,427299996.0
2007-05-14 02:56:00,0.7365,0.7365,0.7364,0.7365,268099997.0
2007-05-14 02:57:00,0.7365,0.7365,0.73635,0.7365,330800002.0
2007-05-14 02:58:00,0.7365,0.7365,0.7364,0.7364,114800004.0
2007-05-14 02:59:00,0.7364,0.7365,0.7363,0.7364,226599999.0
2007-05-14 03:00:00,0.7365,0.7365,0.7363,0.7364,275100000.0
2007-05-14 03:01:00,0.7364,0.7364,0.7362,0.7364,262400001.0
2007-05-14 03:02:00,0.7364,0.7364,0.7362,0.7363,171600000.0
2007-05-14 03:03:00,0.7363,0.7363,0.73615,0.7363,176100001.0
2007-05-14 03:04:00,0.7363,0.7363,0.7362,0.7362,169400001.0
2007-05-14 03:05:00,0.7362,0.7363,0.7362,0.7363,260399998.0
2007-05-14 03:06:00,0.7363,0.7363,0.7361,0.7362,571799994.0
2007-05-14 03:07:00,0.7362,0.7363,0.736,0.7361,466300001.0
2007-05-14 03:08:00,0.7362,0.7363,0.7362,0.7363,79400000.0
2007-05-14 03:09:00,0.73589,0.73607,0.7357,0.73583,458000002.0
2007-05-14 03:10:00,0.7363,0.7363,0.7361,0.7363,222999999.0
2007-05-14 03:11:00,0.7363,0.7363,0.7363,0.7363,66800004.0
2007-05-14 03:12:00,0.7363,0.7365,0.7362,0.7365,354799997.0
2007-05-14 03:13:00,0.7365,0.7365,0.7363,0.7365,122000000.0
2007-05-14 03:14:00,0.7365,0.7365,0.7365,0.7365,16700001.0
2007-05-14 03:15:00,0.73611,0.73627,0.73606,0.73611,227399998.0
2007-05-14 03:16:00,0.73597,0.73613,0.73597,0.73597,31800000.0
2007-05-14 03:17:00,0.73605,0.73619,0.73596,0.73613,133700002.0
2007-05-14 03:18:00,0.7365,0.7365,0.7365,0.7365,33900000.0
2007-05-14 03:19:00,0.7365,0.7366,0.7364,0.7366,186699999.0
2007-05-14 03:20:00,0.7366,0.7366,0.73635,0.7364,676899990.0
2007-05-14 03:21:00,0.7364,0.7366,0.7364,0.73655,324499997.0
2007-05-14 03:22:00,0.73655,0.7368,0.7365,0.73665,382600001.0
2007-05-14 03:23:00,0.7367,0.7368,0.7367,0.7368,67600000.0
2007-05-14 03:24:00,0.7368,0.7368,0.7366,0.7368,168499999.0
2007-05-14 03:25:00,0.7368,0.7368,0.73655,0.73655,334499999.0
2007-05-14 03:26:00,0.73655,0.7367,0.73655,0.7367,461199993.0
2007-05-14 03:27:00,0.7367,0.7367,0.73665,0.7367,156599999.0
2007-05-14 03:28:00,0.7367,0.7367,0.73645,0.7365,375700003.0
2007-05-14 03:29:00,0.7366,0.7367,0.7366,0.7366,201600004.0
2007-05-14 03:30:00,0.7367,0.7369,0.7367,0.73675,270500003.0
2007-05-14 03:31:00,0.7368,0.737,0.7367,0.737,732900008.0
2007-05-14 03:32:00,0.737,0.737,0.7368,0.7369,868199996.0
2007-05-14 03:33:00,0.7367,0.7369,0.7367,0.7369,1647600007.0
2007-05-14 03:34:00,0.7369,0.7369,0.7367,0.7369,1647600007.0
2007-05-14 03:35:00,0.7369,0.7369,0.7367,0.7368,1431299985.0
2007-05-14 03:36:00,0.73675,0.7369,0.73675,0.73685,580900003.0
2007-05-14 03:37:00,0.7369,0.7369,0.7369,0.7369,33400002.0
2007-05-14 03:38:00,0.7369,0.7369,0.73685,0.73685,484099999.0
2007-05-14 03:39:00,0.73685,0.7369,0.7367,0.7368,834800000.0
2007-05-14 03:40:00,0.7368,0.7368,0.7368,0.7368,50100003.0
2007-05-14 03:41:00,0.7368,0.7368,0.7368,0.7368,114600000.0
2007-05-14 03:42:00,0.73653,0.73675,0.73637,0.73675,80800000.0
2007-05-14 03:43:00,0.7368,0.7368,0.7368,0.7368,125800002.0
2007-05-14 03:44:00,0.7368,0.7369,0.73675,0.7369,301000005.0
2007-05-14 03:45:00,0.7369,0.7369,0.7366,0.7367,1432400004.0
2007-05-14 03:46:00,0.73658,0.73668,0.73642,0.73653,33600000.0
2007-05-14 03:47:00,0.7368,0.7369,0.7368,0.7369,27900000.0
2007-05-14 03:48:00,0.7369,0.7369,0.7369,0.7369,118599996.0
2007-05-14 03:49:00,0.73642,0.73666,0.73642,0.7365,151800002.0
2007-05-14 03:50:00,0.73658,0.73669,0.73651,0.73658,137400000.0
2007-05-14 03:51:00,0.7369,0.7369,0.73685,0.73685,97800000.0
2007-05-14 03:52:00,0.7369,0.737,0.7369,0.737,108399999.0
2007-05-14 03:53:00,0.737,0.737,0.7369,0.7369,115800002.0
2007-05-14 03:54:00,0.7369,0.737,0.7369,0.737,417600000.0
2007-05-14 03:55:00,0.737,0.7372,0.7369,0.73705,420200004.0
2007-05-14 03:56:00,0.7371,0.7371,0.7371,0.7371,11100000.0
2007-05-14 03:57:00,0.7371,0.7371,0.737,0.737,85399999.0
2007-05-14 03:58:00,0.737,0.737,0.737,0.737,21600000.0
2007-05-14 03:59:00,0.737,0.7371,0.737,0.7371,163999996.0
2007-05-14 04:00:00,0.7371,0.7372,0.737,0.7372,246800004.0
2007-05-14 04:01:00,0.73684,0.73686,0.73661,0.73673,229099998.0
2007-05-14 04:02:00,0.7372,0.7372,0.7372,0.7372,39700000.0
2007-05-14 04:03:00,0.7372,0.7372,0.7372,0.7372,35000000.0
2007-05-14 04:04:00,0.7372,0.7374,0.7371,0.7374,230900002.0
2007-05-14 04:05:00,0.7374,0.7375,0.7374,0.7375,673099999.0
2007-05-14 04:06:00,0.7375,0.7376,0.7373,0.7373,867899998.0
2007-05-14 04:07:00,0.7374,0.7375,0.73735,0.73735,689200000.0
2007-05-14 04:08:00,0.7374,0.7374,0.7373,0.7373,67200000.0
2007-05-14 04:09:00,0.73735,0.7374,0.73725,0.7373,195699998.0
2007-05-14 04:10:00,0.7373,0.7373,0.7372,0.7373,248799998.0
2007-05-14 04:11:00,0.7373,0.7375,0.7372,0.7375,335600000.0
2007-05-14 04:12:00,0.7375,0.7375,0.7375,0.7375,34200001.0
2007-05-14 04:13:00,0.7375,0.7375,0.7375,0.7375,55600000.0
2007-05-14 04:14:00,0.7376,0.7376,0.7375,0.7376,364499995.0
2007-05-14 04:15:00,0.7376,0.7377,0.7375,0.7377,327499998.0
2007-05-14 04:16:00,0.7376,0.7378,0.7375,0.7377,661699992.0
2007-05-14 04:17:00,0.7377,0.7378,0.7377,0.7378,444899996.0
2007-05-14 04:18:00,0.7378,0.7378,0.7375,0.7377,745100007.0
2007-05-14 04:19:00,0.7377,0.7377,0.73765,0.73765,50100002.0
2007-05-14 04:20:00,0.73754,0.73764,0.73724,0.73739,125399999.0
2007-05-14 04:21:00,0.73751,0.73758,0.73733,0.73733,61300000.0
2007-05-14 04:22:00,0.7377,0.7378,0.7377,0.7377,476600002.0
2007-05-14 04:23:00,0.7377,0.7377,0.7376,0.7376,636799998.0
2007-05-14 04:24:00,0.7376,0.7377,0.7376,0.7377,314500001.0
2007-05-14 04:25:00,0.73765,0.7377,0.73765,0.7377,391800000.0
2007-05-14 04:26:00,0.7377,0.7377,0.7377,0.7377,132999998.0
2007-05-14 04:27:00,0.73765,0.7377,0.7376,0.7376,159400001.0
2007-05-14 04:28:00,0.7376,0.7376,0.7376,0.7376,29200001.0
2007-05-14 04:29:00,0.7376,0.7376,0.73755,0.73755,86600001.0
2007-05-14 04:30:00,0.7376,0.7376,0.7375,0.7375,384400000.0
2007-05-14 04:31:00,0.7375,0.7375,0.7375,0.7375,390099995.0
2007-05-14 04:32:00,0.73745,0.7375,0.73745,0.7375,98100003.0
2007-05-14 04:33:00,0.7375,0.7375,0.73745,0.73745,120000000.0
2007-05-14 04:34:00,0.7375,0.7375,0.7375,0.7375,197200001.0
2007-05-14 04:35:00,0.73715,0.73717,0.73695,0.73707,136500000.0
2007-05-14 04:36:00,0.7375,0.7375,0.7375,0.7375,85900002.0
2007-05-14 04:37:00,0.73745,0.7375,0.73745,0.7375,453499997.0
2007-05-14 04:38:00,0.7375,0.7376,0.7375,0.73755,95100000.0
2007-05-14 04:39:00,0.7376,0.7376,0.7376,0.7376,65200002.0
2007-05-14 04:40:00,0.7376,0.7376,0.7376,0.7376,37300000.0
2007-05-14 04:41:00,0.7376,0.7377,0.73755,0.7376,315900003.0
2007-05-14 04:42:00,0.7376,0.7377,0.7376,0.73765,198699999.0
2007-05-14 04:43:00,0.7377,0.7377,0.7376,0.7376,367900006.0
2007-05-14 04:44:00,0.7376,0.7376,0.73755,0.73755,158700000.0
2007-05-14 04:45:00,0.73738,0.73738,0.73721,0.73726,104000000.0
2007-05-14 04:46:00,0.7376,0.7376,0.7376,0.7376,440400005.0
2007-05-14 04:47:00,0.7376,0.7376,0.7376,0.7376,420200002.0
2007-05-14 04:48:00,0.7376,0.7376,0.73755,0.73755,160300001.0
2007-05-14 04:49:00,0.7376,0.7376,0.7376,0.7376,29500000.0
2007-05-14 04:50:00,0.7376,0.7376,0.7376,0.7376,55300000.0
2007-05-14 04:51:00,0.7376,0.7376,0.7376,0.7376,492299997.0
2007-05-14 04:52:00,0.7376,0.7376,0.7376,0.7376,294799994.0
2007-05-14 04:53:00,0.7376,0.7376,0.7374,0.7374,267000002.0
2007-05-14 04:54:00,0.7374,0.7375,0.7371,0.7374,583900004.0
2007-05-14 04:55:00,0.7374,0.7375,0.7373,0.7374,604500002.0
2007-05-14 04:56:00,0.7374,0.7375,0.73735,0.73735,242100003.0
2007-05-14 04:57:00,0.7374,0.73745,0.73735,0.73745,180299997.0
2007-05-14 04:58:00,0.7375,0.7375,0.73725,0.7374,1039100006.0
2007-05-14 04:59:00,0.73735,0.7374,0.73725,0.73735,315199997.0
2007-05-14 05:00:00,0.7374,0.7374,0.7373,0.7373,217199999.0
2007-05-14 05:01:00,0.7373,0.7373,0.7372,0.7372,332400007.0
2007-05-14 05:02:00,0.7372,0.7373,0.7372,0.73725,211699998.0
2007-05-14 05:03:00,0.7373,0.7373,0.7373,0.7373,251200001.0
2007-05-14 05:04:00,0.7373,0.7373,0.73725,0.7373,128500001.0
2007-05-14 05:05:00,0.73725,0.7373,0.73725,0.7373,47300001.0
2007-05-14 05:06:00,0.73703,0.73703,0.73666,0.73674,19900000.0
2007-05-14 05:07:00,0.7373,0.7375,0.7373,0.7375,252599998.0
2007-05-14 05:08:00,0.7375,0.7375,0.7373,0.7373,309199999.0
2007-05-14 05:09:00,0.7373,0.7374,0.7373,0.7374,132600000.0
2007-05-14 05:10:00,0.7374,0.7374,0.73725,0.73725,254100001.0
2007-05-14 05:11:00,0.7373,0.7373,0.7373,0.7373,66900000.0
2007-05-14 05:12:00,0.73699,0.73705,0.73682,0.73705,93999996.0
2007-05-14 05:13:00,0.7373,0.7373,0.7373,0.7373,404599999.0
2007-05-14 05:14:00,0.7373,0.7373,0.7372,0.7373,410099996.0
2007-05-14 05:15:00,0.7373,0.7373,0.73725,0.73725,80500000.0
2007-05-14 05:16:00,0.73725,0.7375,0.73725,0.73725,1040099999.0
2007-05-14 05:17:00,0.7373,0.7373,0.73715,0.73725,740400002.0
2007-05-14 05:18:00,0.7373,0.7373,0.7372,0.7372,104400000.0
2007-05-14 05:19:00,0.73715,0.7372,0.73705,0.7372,226000001.0
2007-05-14 05:20:00,0.7372,0.7372,0.73705,0.73715,801600003.0
2007-05-14 05:21:00,0.7372,0.7372,0.7371,0.7371,323800001.0
2007-05-14 05:22:00,0.7371,0.7373,0.7371,0.7372,470599998.0
2007-05-14 05:23:00,0.7372,0.7372,0.737,0.7371,75100000.0
2007-05-14 05:24:00,0.7371,0.7372,0.7368,0.737,477200002.0
2007-05-14 05:25:00,0.737,0.737,0.73655,0.73655,718100001.0
2007-05-14 05:26:00,0.73655,0.7369,0.73655,0.7369,821499994.0
2007-05-14 05:27:00,0.7369,0.7369,0.73685,0.73685,39400000.0
2007-05-14 05:28:00,0.73685,0.7369,0.7367,0.7367,780200001.0
2007-05-14 05:29:00,0.7367,0.7367,0.7367,0.7367,63000000.0
2007-05-14 05:30:00,0.7367,0.7367,0.7364,0.7365,893200000.0
2007-05-14 05:31:00,0.7365,0.7366,0.7363,0.7365,621999997.0
2007-05-14 05:32:00,0.7365,0.7368,0.7365,0.7367,385800000.0
2007-05-14 05:33:00,0.7367,0.7367,0.7366,0.7366,191599999.0
2007-05-14 05:34:00,0.7366,0.7366,0.7365,0.7366,77899999.0
2007-05-14 05:35:00,0.7366,0.7366,0.7364,0.7365,339200002.0
2007-05-14 05:36:00,0.7365,0.7365,0.7363,0.7363,192099997.0
2007-05-14 05:37:00,0.7364,0.7364,0.7364,0.7364,93600000.0
2007-05-14 05:38:00,0.7363,0.7363,0.7363,0.7363,28500000.0
2007-05-14 05:39:00,0.7361,0.73623,0.7361,0.73623,51500000.0
2007-05-14 05:40:00,0.7364,0.7364,0.7364,0.7364,44000000.0
2007-05-14 05:41:00,0.7364,0.7364,0.7364,0.7364,11200000.0
2007-05-14 05:42:00,0.7365,0.7365,0.73645,0.73645,75000001.0
2007-05-14 05:43:00,0.7365,0.7365,0.7364,0.7364,105099998.0
2007-05-14 05:44:00,0.7365,0.7365,0.7365,0.7365,12000000.0
2007-05-14 05:45:00,0.7365,0.7366,0.7364,0.7366,184400000.0
2007-05-14 05:46:00,0.7366,0.7366,0.7366,0.7366,30900000.0
2007-05-14 05:47:00,0.7366,0.7366,0.7364,0.7364,186700000.0
2007-05-14 05:48:00,0.7365,0.7365,0.7364,0.7364,186900003.0
2007-05-14 05:49:00,0.7364,0.7364,0.7364,0.7364,14300000.0
2007-05-14 05:50:00,0.7364,0.7365,0.7364,0.7364,172100000.0
2007-05-14 05:51:00,0.7364,0.7367,0.7364,0.7367,286299999.0
2007-05-14 05:52:00,0.7367,0.7369,0.7367,0.7368,171900000.0
2007-05-14 05:53:00,0.7368,0.7368,0.7367,0.7367,95400000.0
2007-05-14 05:54:00,0.7368,0.7368,0.73645,0.7365,364500001.0
2007-05-14 05:55:00,0.7366,0.7366,0.7366,0.7366,69600000.0
2007-05-14 05:56:00,0.73625,0.73634,0.73605,0.73624,117800000.0
2007-05-14 05:57:00,0.73635,0.73635,0.73614,0.73614,152300002.0
2007-05-14 05:58:00,0.73601,0.73646,0.73601,0.73644,51000000.0
2007-05-14 05:59:00,0.7364,0.73646,0.73628,0.73642,53400000.0
2007-05-14 06:00:00,0.7366,0.7366,0.7366,0.7366,25600000.0
2007-05-14 06:01:00,0.73669,0.73669,0.73634,0.73635,260200000.0
2007-05-14 06:02:00,0.7366,0.7366,0.73655,0.73655,29599999.0
2007-05-14 06:03:00,0.7366,0.7367,0.7366,0.7366,96600000.0
2007-05-14 06:04:00,0.7367,0.7367,0.73655,0.73655,369099998.0
2007-05-14 06:05:00,0.73655,0.7367,0.73655,0.7366,178300001.0
2007-05-14 06:06:00,0.7367,0.7367,0.7366,0.7366,61299998.0
2007-05-14 06:07:00,0.7362,0.73641,0.7362,0.73641,38400000.0
2007-05-14 06:08:00,0.7367,0.7367,0.7367,0.7367,15800000.0
2007-05-14 06:09:00,0.7367,0.7367,0.73655,0.7367,298399997.0
2007-05-14 06:10:00,0.7367,0.7367,0.73655,0.73665,230899997.0
2007-05-14 06:11:00,0.7367,0.7367,0.7367,0.7367,56799999.0
2007-05-14 06:12:00,0.7367,0.7367,0.7366,0.7367,142999996.0
2007-05-14 06:13:00,0.7366,0.7366,0.7366,0.7366,6800000.0
2007-05-14 06:14:00,0.7366,0.7366,0.7366,0.7366,53600000.0
2007-05-14 06:15:00,0.73655,0.7369,0.73655,0.7369,226899998.0
2007-05-14 06:16:00,0.7369,0.7369,0.73675,0.73675,204499998.0
2007-05-14 06:17:00,0.7368,0.7368,0.7368,0.7368,185799999.0
2007-05-14 06:18:00,0.7365,0.73658,0.73635,0.73635,146500002.0
2007-05-14 06:19:00,0.7368,0.737,0.7367,0.7369,218199998.0
2007-05-14 06:20:00,0.7369,0.7369,0.7367,0.7369,521800000.0
2007-05-14 06:21:00,0.7369,0.7371,0.73685,0.73695,201899998.0
2007-05-14 06:22:00,0.737,0.737,0.73695,0.737,310999999.0
2007-05-14 06:23:00,0.737,0.737,0.737,0.737,106800000.0
2007-05-14 06:24:00,0.73662,0.73668,0.73659,0.73668,46400000.0
2007-05-14 06:25:00,0.7371,0.7371,0.7371,0.7371,38700000.0
2007-05-14 06:26:00,0.7371,0.7371,0.7369,0.7369,134800001.0
2007-05-14 06:27:00,0.73655,0.73674,0.73649,0.7366,55599998.0
2007-05-14 06:28:00,0.73669,0.73675,0.73638,0.73638,234999988.0
2007-05-14 06:29:00,0.7369,0.7369,0.7369,0.7369,27900000.0
2007-05-14 06:30:00,0.73695,0.73698,0.73673,0.73684,101599996.0
2007-05-14 06:31:00,0.7369,0.7369,0.7368,0.7369,338999999.0
2007-05-14 06:32:00,0.737,0.7372,0.7369,0.7369,1595400016.0
2007-05-14 06:33:00,0.737,0.7371,0.737,0.73705,196100000.0
2007-05-14 06:34:00,0.7371,0.7371,0.7369,0.7369,220000001.0
2007-05-14 06:35:00,0.7369,0.7371,0.7368,0.73705,470899998.0
2007-05-14 06:36:00,0.7371,0.7371,0.7369,0.7369,55900001.0
2007-05-14 06:37:00,0.737,0.7371,0.7368,0.73705,316099999.0
2007-05-14 06:38:00,0.7371,0.7371,0.7371,0.7371,49600000.0
2007-05-14 06:39:00,0.73616,0.73672,0.73616,0.73672,42400000.0
2007-05-14 06:40:00,0.737,0.7371,0.737,0.7371,265599997.0
2007-05-14 06:41:00,0.7371,0.7372,0.737,0.73715,435299993.0
2007-05-14 06:42:00,0.7372,0.7372,0.7372,0.7372,36800000.0
2007-05-14 06:43:00,0.73677,0.73691,0.73664,0.73677,104900000.0
2007-05-14 06:44:00,0.7372,0.7373,0.73715,0.73715,179700001.0
2007-05-14 06:45:00,0.7372,0.7372,0.73715,0.7372,117799999.0
2007-05-14 06:46:00,0.73669,0.73703,0.73669,0.73703,131500000.0
2007-05-14 06:47:00,0.7372,0.7373,0.737,0.7371,1391199993.0
2007-05-14 06:48:00,0.7371,0.7371,0.7371,0.7371,900000.0
2007-05-14 06:49:00,0.7371,0.7371,0.7371,0.7371,104500002.0
2007-05-14 06:50:00,0.7371,0.7371,0.73705,0.7371,55300000.0
2007-05-14 06:51:00,0.73669,0.73687,0.73665,0.7367,110800002.0
2007-05-14 06:52:00,0.73671,0.73681,0.73671,0.7368,82700000.0
2007-05-14 06:53:00,0.737,0.7371,0.7369,0.737,570999995.0
2007-05-14 06:54:00,0.737,0.737,0.73695,0.73695,42400002.0
2007-05-14 06:55:00,0.737,0.737,0.737,0.737,94200000.0
2007-05-14 06:56:00,0.737,0.737,0.73695,0.737,32800000.0
2007-05-14 06:57:00,0.7371,0.7373,0.737,0.7371,769300005.0
2007-05-14 06:58:00,0.7372,0.7372,0.7372,0.7372,1176100005.0
2007-05-14 06:59:00,0.7372,0.7372,0.73695,0.7372,1176100005.0
2007-05-14 07:00:00,0.7372,0.7372,0.7371,0.7371,269900004.0
2007-05-14 07:01:00,0.7371,0.7372,0.7371,0.7372,161000004.0
2007-05-14 07:02:00,0.73715,0.7372,0.73705,0.7371,751600005.0
2007-05-14 07:03:00,0.7371,0.7372,0.7371,0.7371,508500000.0
2007-05-14 07:04:00,0.7371,0.7372,0.737,0.7371,621799992.0
2007-05-14 07:05:00,0.7371,0.7372,0.7371,0.7372,97500002.0
2007-05-14 07:06:00,0.7372,0.7372,0.7371,0.7372,248299998.0
2007-05-14 07:07:00,0.7372,0.7372,0.73715,0.73715,92599998.0
2007-05-14 07:08:00,0.73671,0.73702,0.73642,0.73686,140300000.0
2007-05-14 07:09:00,0.7372,0.7372,0.7372,0.7372,82900000.0
2007-05-14 07:10:00,0.7372,0.7372,0.7371,0.7371,431799998.0
2007-05-14 07:11:00,0.7372,0.7372,0.7372,0.7372,60499999.0
2007-05-14 07:12:00,0.7372,0.7372,0.7371,0.7372,623300002.0
2007-05-14 07:13:00,0.7372,0.7372,0.73695,0.7372,863000008.0
2007-05-14 07:14:00,0.7372,0.7372,0.7372,0.7372,30200000.0
2007-05-14 07:15:00,0.7372,0.7372,0.737,0.737,161100001.0
2007-05-14 07:16:00,0.73697,0.73697,0.73658,0.73686,69599998.0
2007-05-14 07:17:00,0.737,0.737,0.737,0.737,90000000.0
2007-05-14 07:18:00,0.737,0.7372,0.737,0.7371,478799994.0
2007-05-14 07:19:00,0.73685,0.73698,0.73658,0.73691,275800001.0
2007-05-14 07:20:00,0.7371,0.7372,0.7371,0.7372,91899999.0
2007-05-14 07:21:00,0.7372,0.7372,0.7372,0.7372,533100000.0
2007-05-14 07:22:00,0.7372,0.7373,0.7372,0.7372,630800004.0
2007-05-14 07:23:00,0.7372,0.7372,0.73715,0.7372,244900010.0
2007-05-14 07:24:00,0.7372,0.7372,0.73715,0.73715,42899999.0
2007-05-14 07:25:00,0.7372,0.7372,0.7372,0.7372,70800001.0
2007-05-14 07:26:00,0.7372,0.7372,0.73715,0.7372,191400000.0
2007-05-14 07:27:00,0.7372,0.7373,0.7371,0.7373,726699998.0
2007-05-14 07:28:00,0.7373,0.7373,0.7373,0.7373,16400000.0
2007-05-14 07:29:00,0.7373,0.7373,0.7372,0.7372,141799999.0
2007-05-14 07:30:00,0.73684,0.73691,0.73655,0.73683,78400000.0
2007-05-14 07:31:00,0.7372,0.7372,0.7372,0.7372,99700001.0
2007-05-14 07:32:00,0.7372,0.7372,0.7372,0.7372,31900000.0
2007-05-14 07:33:00,0.7372,0.7373,0.7372,0.7373,186399999.0
2007-05-14 07:34:00,0.7373,0.7374,0.73725,0.7374,340600002.0
2007-05-14 07:35:00,0.7374,0.7374,0.7372,0.7372,112600000.0
2007-05-14 07:36:00,0.7372,0.7373,0.7372,0.7373,146900001.0
2007-05-14 07:37:00,0.7373,0.7373,0.7373,0.7373,8500000.0
2007-05-14 07:38:00,0.7373,0.7373,0.7372,0.7373,332899998.0
2007-05-14 07:39:00,0.7373,0.7373,0.7372,0.7372,136499998.0
2007-05-14 07:40:00,0.7372,0.7375,0.7372,0.73735,192400000.0
2007-05-14 07:41:00,0.7374,0.7375,0.7372,0.7374,1457400009.0
2007-05-14 07:42:00,0.7374,0.7375,0.7374,0.7375,708599993.0
2007-05-14 07:43:00,0.73745,0.73745,0.73745,0.73745,122000002.0
2007-05-14 07:44:00,0.7375,0.7375,0.7373,0.7373,535799999.0
2007-05-14 07:45:00,0.7373,0.7373,0.73715,0.73715,385399998.0
2007-05-14 07:46:00,0.7372,0.7372,0.7372,0.7372,239200000.0
2007-05-14 07:47:00,0.7372,0.7372,0.7372,0.7372,48700000.0
2007-05-14 07:48:00,0.7372,0.7372,0.7371,0.7371,76400000.0
2007-05-14 07:49:00,0.7371,0.7371,0.7371,0.7371,24600000.0
2007-05-14 07:50:00,0.7371,0.7371,0.7367,0.7367,523800003.0
2007-05-14 07:51:00,0.7367,0.737,0.7366,0.737,300600000.0
2007-05-14 07:52:00,0.737,0.737,0.73685,0.73695,945600003.0
2007-05-14 07:53:00,0.7369,0.7371,0.7368,0.737,736700006.0
2007-05-14 07:54:00,0.737,0.737,0.7368,0.7369,562999998.0
2007-05-14 07:55:00,0.7369,0.7369,0.7369,0.7369,96900001.0
2007-05-14 07:56:00,0.7369,0.737,0.7369,0.737,182899998.0
2007-05-14 07:57:00,0.737,0.737,0.7369,0.7369,136000000.0
2007-05-14 07:58:00,0.7369,0.737,0.73685,0.737,346599998.0
2007-05-14 07:59:00,0.737,0.737,0.73675,0.737,1037799991.0
2007-05-14 08:00:00,0.737,0.7371,0.73685,0.7369,570499999.0
2007-05-14 08:01:00,0.737,0.73705,0.73695,0.73705,65999999.0
2007-05-14 08:02:00,0.7371,0.7371,0.737,0.737,100900000.0
2007-05-14 08:03:00,0.737,0.7372,0.7369,0.7369,527999994.0
2007-05-14 08:04:00,0.7369,0.7371,0.7369,0.7371,336699997.0
2007-05-14 08:05:00,0.7371,0.7372,0.737,0.7371,384900001.0
2007-05-14 08:06:00,0.7371,0.7371,0.7369,0.737,775300000.0
2007-05-14 08:07:00,0.737,0.737,0.7369,0.7369,124799999.0
2007-05-14 08:08:00,0.737,0.737,0.7369,0.7369,226100003.0
2007-05-14 08:09:00,0.7369,0.737,0.7369,0.73695,242600004.0
2007-05-14 08:10:00,0.737,0.737,0.73685,0.737,420999995.0
2007-05-14 08:11:00,0.737,0.737,0.737,0.737,10500000.0
2007-05-14 08:12:00,0.737,0.737,0.7369,0.73695,228799999.0
2007-05-14 08:13:00,0.7367,0.7369,0.7367,0.73685,202200000.0
2007-05-14 08:14:00,0.7369,0.7369,0.7368,0.7368,269100000.0
2007-05-14 08:15:00,0.7368,0.7368,0.73655,0.7367,723599995.0
2007-05-14 08:16:00,0.7367,0.7368,0.7366,0.7368,408000004.0
2007-05-14 08:17:00,0.7368,0.7369,0.7367,0.7369,362299999.0
2007-05-14 08:18:00,0.7369,0.7369,0.73665,0.7367,697199994.0
2007-05-14 08:19:00,0.7367,0.737,0.7367,0.7369,270200000.0
2007-05-14 08:20:00,0.73685,0.737,0.73675,0.737,379199998.0
2007-05-14 08:21:00,0.7369,0.7369,0.7369,0.7369,132799999.0
2007-05-14 08:22:00,0.7369,0.7369,0.7369,0.7369,65600000.0
2007-05-14 08:23:00,0.7369,0.7369,0.7368,0.7368,76000000.0
2007-05-14 08:24:00,0.7368,0.7369,0.7367,0.7367,748700006.0
2007-05-14 08:25:00,0.7368,0.737,0.7368,0.7369,489500000.0
2007-05-14 08:26:00,0.73638,0.73656,0.73633,0.73641,494500000.0
2007-05-14 08:27:00,0.7369,0.73745,0.7368,0.7373,1500200000.0
2007-05-14 08:28:00,0.7373,0.7377,0.73725,0.7374,1858499987.0
2007-05-14 08:29:00,0.7374,0.7374,0.73725,0.7374,586799998.0
2007-05-14 08:30:00,0.7374,0.7375,0.7372,0.73745,484000001.0
2007-05-14 08:31:00,0.7375,0.7376,0.73735,0.7375,590199998.0
2007-05-14 08:32:00,0.7375,0.7376,0.73735,0.7374,552500001.0
2007-05-14 08:33:00,0.7374,0.7375,0.7374,0.73745,577799995.0
2007-05-14 08:34:00,0.7375,0.7375,0.73735,0.7374,99999998.0
2007-05-14 08:35:00,0.7374,0.7375,0.7373,0.7374,270599999.0
2007-05-14 08:36:00,0.7374,0.7375,0.7373,0.7375,494600000.0
2007-05-14 08:37:00,0.7375,0.7375,0.7372,0.7373,808099997.0
2007-05-14 08:38:00,0.7373,0.7373,0.7367,0.7369,1037300003.0
2007-05-14 08:39:00,0.7367,0.7368,0.73645,0.73665,608499999.0
2007-05-14 08:40:00,0.7367,0.7369,0.73655,0.73675,942400002.0
2007-05-14 08:41:00,0.7368,0.7372,0.7367,0.7369,1018199995.0
2007-05-14 08:42:00,0.7369,0.7371,0.7369,0.7369,601299998.0
2007-05-14 08:43:00,0.7369,0.737,0.7369,0.73695,158699999.0
2007-05-14 08:44:00,0.73695,0.737,0.73685,0.737,361000000.0
2007-05-14 08:45:00,0.737,0.737,0.737,0.737,185600002.0
2007-05-14 08:46:00,0.737,0.737,0.737,0.737,544499998.0
2007-05-14 08:47:00,0.737,0.7371,0.737,0.737,465799999.0
2007-05-14 08:48:00,0.737,0.73725,0.737,0.73725,241800000.0
2007-05-14 08:49:00,0.73725,0.7375,0.7371,0.7374,1310899997.0
2007-05-14 08:50:00,0.7374,0.7376,0.73735,0.73755,304199997.0
2007-05-14 08:51:00,0.7375,0.7377,0.73745,0.73745,622099992.0
2007-05-14 08:52:00,0.7375,0.7375,0.73725,0.7373,468500002.0
2007-05-14 08:53:00,0.7373,0.7373,0.737,0.737,837600004.0
2007-05-14 08:54:00,0.7371,0.7372,0.73705,0.73705,420700003.0
2007-05-14 08:55:00,0.73715,0.7373,0.73715,0.7372,221799998.0
2007-05-14 08:56:00,0.7372,0.7373,0.7372,0.7373,273200004.0
2007-05-14 08:57:00,0.7373,0.7373,0.7372,0.7373,159500002.0
2007-05-14 08:58:00,0.7373,0.7373,0.7372,0.73725,312200001.0
2007-05-14 08:59:00,0.73735,0.73735,0.7373,0.73735,22700000.0
2007-05-14 09:00:00,0.7373,0.7373,0.7372,0.73725,253999999.0
2007-05-14 09:01:00,0.7373,0.7373,0.7371,0.7371,642100006.0
2007-05-14 09:02:00,0.7371,0.7374,0.7371,0.7371,1181899999.0
2007-05-14 09:03:00,0.7371,0.7372,0.73695,0.73705,785899998.0
2007-05-14 09:04:00,0.73705,0.7371,0.73695,0.73695,638600000.0
2007-05-14 09:05:00,0.73695,0.737,0.73695,0.737,117900003.0
2007-05-14 09:06:00,0.737,0.7373,0.737,0.73705,407200004.0
2007-05-14 09:07:00,0.7371,0.7372,0.7371,0.7372,377400000.0
2007-05-14 09:08:00,0.7372,0.7372,0.7371,0.7372,767199995.0
2007-05-14 09:09:00,0.7372,0.7372,0.737,0.737,883200005.0
2007-05-14 09:10:00,0.7371,0.7373,0.7371,0.73725,1002100007.0
2007-05-14 09:11:00,0.7373,0.7373,0.7371,0.73715,1222499994.0
2007-05-14 09:12:00,0.73715,0.7374,0.73705,0.7374,1362899999.0
2007-05-14 09:13:00,0.7374,0.7374,0.7373,0.7373,975899992.0
2007-05-14 09:14:00,0.7373,0.73735,0.73725,0.7373,772600009.0
2007-05-14 09:15:00,0.7372,0.7374,0.7372,0.7373,1032400001.0
2007-05-14 09:16:00,0.73725,0.7373,0.73715,0.7372,836599997.0
2007-05-14 09:17:00,0.7372,0.7372,0.73715,0.73715,338400002.0
2007-05-14 09:18:00,0.7372,0.7372,0.7372,0.7372,160999999.0
2007-05-14 09:19:00,0.7372,0.7372,0.73705,0.73705,781600003.0
2007-05-14 09:20:00,0.7371,0.7372,0.7371,0.7371,455700004.0
2007-05-14 09:21:00,0.7371,0.7371,0.7371,0.7371,80000000.0
2007-05-14 09:22:00,0.7371,0.7372,0.7371,0.7371,889600015.0
2007-05-14 09:23:00,0.7371,0.7372,0.7371,0.7371,381199993.0
2007-05-14 09:24:00,0.7371,0.7371,0.73705,0.7371,139899997.0
2007-05-14 09:25:00,0.7371,0.7371,0.7371,0.7371,111299994.0
2007-05-14 09:26:00,0.7371,0.7371,0.7368,0.7369,630199996.0
2007-05-14 09:27:00,0.7368,0.7368,0.7364,0.7365,587399992.0
2007-05-14 09:28:00,0.7364,0.7366,0.7364,0.7366,587399992.0
2007-05-14 09:29:00,0.7366,0.7367,0.7365,0.7366,692199999.0
2007-05-14 09:30:00,0.7366,0.7367,0.7365,0.73665,706899997.0
2007-05-14 09:31:00,0.73655,0.7366,0.73655,0.73655,391099996.0
2007-05-14 09:32:00,0.7366,0.7368,0.7366,0.7368,1233800001.0
2007-05-14 09:33:00,0.7368,0.7369,0.7367,0.7369,1675300001.0
2007-05-14 09:34:00,0.7369,0.7369,0.73685,0.73685,336400002.0
2007-05-14 09:35:00,0.7369,0.737,0.73685,0.737,1291900001.0
2007-05-14 09:36:00,0.737,0.737,0.73685,0.73685,637899998.0
2007-05-14 09:37:00,0.7369,0.7372,0.73685,0.7372,712400001.0
2007-05-14 09:38:00,0.7372,0.7372,0.7372,0.7372,693000001.0
2007-05-14 09:39:00,0.7372,0.7374,0.7372,0.7373,1666599999.0
2007-05-14 09:40:00,0.7373,0.7377,0.7373,0.7377,2020700003.0
2007-05-14 09:41:00,0.7377,0.7379,0.73765,0.73775,2072499982.0
2007-05-14 09:42:00,0.7378,0.738,0.7376,0.7376,1619999994.0
2007-05-14 09:43:00,0.7376,0.73785,0.7376,0.7378,1589800003.0
2007-05-14 09:44:00,0.73775,0.7379,0.7377,0.7377,1800799997.0
2007-05-14 09:45:00,0.7377,0.7378,0.7376,0.7377,937200005.0
2007-05-14 09:46:00,0.7377,0.7377,0.7377,0.7377,249000003.0
2007-05-14 09:47:00,0.7377,0.7377,0.7376,0.7376,255600000.0
2007-05-14 09:48:00,0.7376,0.7377,0.73755,0.7377,265300002.0
2007-05-14 09:49:00,0.7377,0.7378,0.7376,0.7377,854200004.0
2007-05-14 09:50:00,0.7377,0.7377,0.7377,0.7377,333200000.0
2007-05-14 09:51:00,0.7377,0.7377,0.7377,0.7377,164800001.0
2007-05-14 09:52:00,0.7377,0.7377,0.7375,0.7375,1805800005.0
2007-05-14 09:53:00,0.7375,0.7378,0.7375,0.7376,1403600005.0
2007-05-14 09:54:00,0.7376,0.7377,0.7376,0.7376,571600003.0
2007-05-14 09:55:00,0.7376,0.7376,0.7376,0.7376,14300000.0
2007-05-14 09:56:00,0.7376,0.7376,0.7375,0.7375,485199999.0
2007-05-14 09:57:00,0.7375,0.7376,0.7375,0.7376,444799999.0
2007-05-14 09:58:00,0.7376,0.7377,0.7375,0.7377,977300002.0
2007-05-14 09:59:00,0.7377,0.738,0.73745,0.73785,1252500002.0
2007-05-14 10:00:00,0.7379,0.738,0.7377,0.7378,1196499985.0
2007-05-14 10:01:00,0.7378,0.7378,0.73755,0.7378,956600005.0
2007-05-14 10:02:00,0.7378,0.7379,0.73765,0.7378,857200002.0
2007-05-14 10:03:00,0.7378,0.7379,0.7378,0.7378,1604700010.0
2007-05-14 10:04:00,0.7378,0.7382,0.7378,0.738,797299999.0
2007-05-14 10:05:00,0.738,0.7381,0.738,0.7381,797299999.0
2007-05-14 10:06:00,0.7381,0.7381,0.7381,0.7381,303099996.0
2007-05-14 10:07:00,0.7382,0.7385,0.738,0.7385,1987200015.0
2007-05-14 10:08:00,0.7384,0.7387,0.7384,0.7386,1987200015.0
2007-05-14 10:09:00,0.7385,0.7387,0.7385,0.7385,1987200015.0
2007-05-14 10:10:00,0.7385,0.7387,0.7384,0.7385,1543699997.0
2007-05-14 10:11:00,0.7385,0.7391,0.7384,0.73885,1768100004.0
2007-05-14 10:12:00,0.7389,0.739,0.7386,0.7389,1921800003.0
2007-05-14 10:13:00,0.7389,0.7391,0.7388,0.7389,1704800005.0
2007-05-14 10:14:00,0.7389,0.739,0.7387,0.7389,741799994.0
2007-05-14 10:15:00,0.7389,0.739,0.7388,0.7388,368099997.0
2007-05-14 10:16:00,0.7388,0.7391,0.7388,0.7391,1526099993.0
2007-05-14 10:17:00,0.739,0.7391,0.7389,0.739,1564899996.0
2007-05-14 10:18:00,0.739,0.7392,0.7389,0.7391,1577499991.0
2007-05-14 10:19:00,0.7391,0.7392,0.739,0.739,1975000000.0
2007-05-14 10:20:00,0.7391,0.7391,0.7389,0.7389,870799994.0
2007-05-14 10:21:00,0.7389,0.7391,0.7388,0.7391,920500000.0
2007-05-14 10:22:00,0.7391,0.7392,0.73905,0.7392,976099998.0
2007-05-14 10:23:00,0.7392,0.7393,0.73905,0.7393,1391100010.0
2007-05-14 10:24:00,0.7393,0.7395,0.73915,0.7394,1126299997.0
2007-05-14 10:25:00,0.7394,0.7394,0.7391,0.7391,718699997.0
2007-05-14 10:26:00,0.7391,0.7393,0.739,0.739,589900004.0
2007-05-14 10:27:00,0.739,0.7392,0.7389,0.7389,503899995.0
2007-05-14 10:28:00,0.739,0.739,0.739,0.739,83600000.0
2007-05-14 10:29:00,0.739,0.7391,0.7389,0.7389,713799994.0
2007-05-14 10:30:00,0.7389,0.7389,0.7386,0.7386,1297699999.0
2007-05-14 10:31:00,0.7387,0.7389,0.7385,0.7388,625600004.0
2007-05-14 10:32:00,0.7388,0.7389,0.7388,0.7388,291900006.0
2007-05-14 10:33:00,0.7388,0.7388,0.73865,0.73865,409799992.0
2007-05-14 10:34:00,0.73865,0.7387,0.73855,0.7386,224000000.0
2007-05-14 10:35:00,0.7386,0.7386,0.7385,0.7385,354399999.0
2007-05-14 10:36:00,0.73845,0.7385,0.73835,0.73835,295799991.0
2007-05-14 10:37:00,0.73835,0.7384,0.7381,0.7381,832300001.0
2007-05-14 10:38:00,0.7381,0.7383,0.738,0.7383,1320600010.0
2007-05-14 10:39:00,0.7383,0.7384,0.7381,0.7382,1135800000.0
2007-05-14 10:40:00,0.7382,0.7385,0.7379,0.7379,711800001.0
2007-05-14 10:41:00,0.7379,0.7382,0.7379,0.7382,1012399991.0
2007-05-14 10:42:00,0.7382,0.7382,0.7379,0.73815,1660800008.0
2007-05-14 10:43:00,0.7382,0.7383,0.7381,0.7383,831500002.0
2007-05-14 10:44:00,0.7383,0.7384,0.7382,0.7383,636299999.0
2007-05-14 10:45:00,0.73825,0.7384,0.73825,0.7383,523200000.0
2007-05-14 10:46:00,0.7383,0.7383,0.7383,0.7383,32600001.0
2007-05-14 10:47:00,0.7383,0.7383,0.73805,0.7381,563399999.0
2007-05-14 10:48:00,0.73805,0.7381,0.7378,0.738,1312999990.0
2007-05-14 10:49:00,0.738,0.7382,0.738,0.7381,502500006.0
2007-05-14 10:50:00,0.7381,0.7381,0.7381,0.7381,93900000.0
2007-05-14 10:51:00,0.7381,0.7381,0.7379,0.738,540899997.0
2007-05-14 10:52:00,0.7381,0.7384,0.7381,0.7381,1437799997.0
2007-05-14 10:53:00,0.7381,0.7383,0.7381,0.7383,138400000.0
2007-05-14 10:54:00,0.73811,0.73816,0.73757,0.73793,525300010.0
2007-05-14 10:55:00,0.7383,0.7383,0.7383,0.7383,168800000.0
2007-05-14 10:56:00,0.7383,0.7383,0.7382,0.7382,154599998.0
2007-05-14 10:57:00,0.7382,0.7383,0.73815,0.7382,257499999.0
2007-05-14 10:58:00,0.7382,0.7384,0.7382,0.73835,472400000.0
2007-05-14 10:59:00,0.7384,0.7385,0.73825,0.7384,500199998.0
2007-05-14 11:00:00,0.7384,0.7385,0.7384,0.7385,235699999.0
2007-05-14 11:01:00,0.7384,0.7386,0.7384,0.7385,130500000.0
2007-05-14 11:02:00,0.73845,0.7386,0.73835,0.7385,720100005.0
2007-05-14 11:03:00,0.7385,0.7385,0.7384,0.7385,639900006.0
2007-05-14 11:04:00,0.7385,0.7385,0.7385,0.7385,29600000.0
2007-05-14 11:05:00,0.73837,0.73843,0.73806,0.73819,1146800000.0
2007-05-14 11:06:00,0.7385,0.7385,0.7385,0.7385,115300000.0
2007-05-14 11:07:00,0.73845,0.7385,0.73835,0.7384,191800001.0
2007-05-14 11:08:00,0.7384,0.7385,0.73835,0.73835,200000000.0
2007-05-14 11:09:00,0.73835,0.7385,0.7383,0.7383,402600001.0
2007-05-14 11:10:00,0.7383,0.7384,0.73815,0.7382,323100004.0
2007-05-14 11:11:00,0.7382,0.7382,0.7379,0.7381,493900004.0
2007-05-14 11:12:00,0.73815,0.7382,0.738,0.7382,524199997.0
2007-05-14 11:13:00,0.7382,0.7384,0.73815,0.73835,1333399997.0
2007-05-14 11:14:00,0.7383,0.7383,0.7382,0.7383,1448600009.0
2007-05-14 11:15:00,0.7383,0.7383,0.7383,0.7383,67500000.0
2007-05-14 11:16:00,0.7383,0.7383,0.7382,0.7382,63400001.0
2007-05-14 11:17:00,0.738,0.73818,0.738,0.73805,1435899997.0
2007-05-14 11:18:00,0.7382,0.7382,0.7382,0.7382,487599998.0
2007-05-14 11:19:00,0.7382,0.7382,0.73805,0.73805,259799996.0
2007-05-14 11:20:00,0.73805,0.7382,0.73795,0.7381,1259300017.0
2007-05-14 11:21:00,0.7381,0.7384,0.7381,0.7382,1130500002.0
2007-05-14 11:22:00,0.7382,0.7383,0.7381,0.7382,1141499998.0
2007-05-14 11:23:00,0.7382,0.7382,0.7381,0.7382,336100001.0
2007-05-14 11:24:00,0.7382,0.7383,0.7381,0.7383,297199997.0
2007-05-14 11:25:00,0.7383,0.7383,0.7381,0.7381,409799999.0
2007-05-14 11:26:00,0.73774,0.73805,0.73741,0.73759,1066900010.0
2007-05-14 11:27:00,0.7381,0.7382,0.7381,0.7381,316599997.0
2007-05-14 11:28:00,0.73805,0.73805,0.73805,0.73805,24799999.0
2007-05-14 11:29:00,0.7381,0.7381,0.7379,0.7379,238800002.0
2007-05-14 11:30:00,0.7379,0.7381,0.7378,0.7381,1143100004.0
2007-05-14 11:31:00,0.7381,0.7381,0.7381,0.7381,111000000.0
2007-05-14 11:32:00,0.7381,0.7381,0.738,0.738,345699999.0
2007-05-14 11:33:00,0.738,0.7381,0.73795,0.7381,424700000.0
2007-05-14 11:34:00,0.73805,0.7381,0.73795,0.73795,852199995.0
2007-05-14 11:35:00,0.73795,0.7381,0.73795,0.73805,362399996.0
2007-05-14 11:36:00,0.7381,0.7381,0.7381,0.7381,241900000.0
2007-05-14 11:37:00,0.73805,0.7381,0.73805,0.7381,128699999.0
2007-05-14 11:38:00,0.7381,0.7381,0.7381,0.7381,60800000.0
2007-05-14 11:39:00,0.7382,0.7382,0.7382,0.7382,336899999.0
2007-05-14 11:40:00,0.7382,0.7382,0.7381,0.7382,472300000.0
2007-05-14 11:41:00,0.7382,0.7382,0.7382,0.7382,373999998.0
2007-05-14 11:42:00,0.7382,0.7382,0.73815,0.73815,199100001.0
2007-05-14 11:43:00,0.73815,0.7382,0.738,0.738,870699999.0
2007-05-14 11:44:00,0.738,0.738,0.7379,0.738,342900002.0
2007-05-14 11:45:00,0.738,0.738,0.7379,0.73795,279700001.0
2007-05-14 11:46:00,0.738,0.7381,0.7379,0.738,450299999.0
2007-05-14 11:47:00,0.738,0.7382,0.738,0.7381,658900007.0
2007-05-14 11:48:00,0.7381,0.7381,0.73795,0.738,1064400013.0
2007-05-14 11:49:00,0.738,0.7381,0.738,0.7381,117000000.0
2007-05-14 11:50:00,0.7381,0.7381,0.73805,0.73805,116100001.0
2007-05-14 11:51:00,0.7381,0.7381,0.7381,0.7381,235800000.0
2007-05-14 11:52:00,0.73785,0.73807,0.73771,0.73774,1174699994.0
2007-05-14 11:53:00,0.7381,0.7381,0.7381,0.7381,144300002.0
2007-05-14 11:54:00,0.7381,0.7381,0.7381,0.7381,93299999.0
2007-05-14 11:55:00,0.73768,0.73786,0.7376,0.73767,850999997.0
2007-05-14 11:56:00,0.7381,0.7383,0.7381,0.7381,658399997.0
2007-05-14 11:57:00,0.7381,0.7385,0.7379,0.738,1398199999.0
2007-05-14 11:58:00,0.738,0.7381,0.738,0.7381,411600003.0
2007-05-14 11:59:00,0.7381,0.7382,0.7381,0.7381,600500001.0
2007-05-14 12:00:00,0.7381,0.7381,0.738,0.738,481699999.0
2007-05-14 12:01:00,0.738,0.738,0.73795,0.73795,487100000.0
2007-05-14 12:02:00,0.738,0.738,0.73795,0.738,443500003.0
2007-05-14 12:03:00,0.738,0.7381,0.73795,0.73795,346499994.0
2007-05-14 12:04:00,0.738,0.7381,0.7379,0.738,374300001.0
2007-05-14 12:05:00,0.73768,0.73812,0.73748,0.73769,781600008.0
2007-05-14 12:06:00,0.738,0.738,0.738,0.738,112399999.0
2007-05-14 12:07:00,0.738,0.7383,0.73795,0.7382,869100003.0
2007-05-14 12:08:00,0.738,0.73805,0.73795,0.73798,671900008.0
2007-05-14 12:09:00,0.7382,0.7382,0.73795,0.73805,996499998.0
2007-05-14 12:10:00,0.73786,0.73786,0.73756,0.73775,216400000.0
2007-05-14 12:11:00,0.7381,0.7382,0.7381,0.7381,499699995.0
2007-05-14 12:12:00,0.7381,0.7383,0.738,0.738,1422299998.0
2007-05-14 12:13:00,0.738,0.7382,0.7379,0.7382,1401900002.0
2007-05-14 12:14:00,0.7382,0.7383,0.7382,0.7383,373500000.0
2007-05-14 12:15:00,0.73825,0.73825,0.73795,0.7382,139800001.0
2007-05-14 12:16:00,0.7382,0.7383,0.7382,0.7383,111500002.0
2007-05-14 12:17:00,0.7383,0.7385,0.7382,0.7385,572600005.0
2007-05-14 12:18:00,0.7385,0.7385,0.7382,0.73835,1566300004.0
2007-05-14 12:19:00,0.73835,0.7384,0.7382,0.7384,568700001.0
2007-05-14 12:20:00,0.7384,0.7386,0.73835,0.7385,701399999.0
2007-05-14 12:21:00,0.7385,0.7385,0.7384,0.7385,315399999.0
2007-05-14 12:22:00,0.73845,0.7385,0.7383,0.7384,969000002.0
2007-05-14 12:23:00,0.7383,0.7384,0.73825,0.7384,545200002.0
2007-05-14 12:24:00,0.7384,0.7385,0.7384,0.7384,337600002.0
2007-05-14 12:25:00,0.7384,0.7385,0.7383,0.7385,330000006.0
2007-05-14 12:26:00,0.7385,0.7385,0.7385,0.7385,199199998.0
2007-05-14 12:27:00,0.73825,0.7384,0.73813,0.73818,1607099988.0
2007-05-14 12:28:00,0.7385,0.7385,0.7385,0.7385,505999997.0
2007-05-14 12:29:00,0.7385,0.7385,0.7385,0.7385,330300004.0
2007-05-14 12:30:00,0.7385,0.7385,0.7385,0.7385,129299999.0
2007-05-14 12:31:00,0.7385,0.7387,0.7385,0.7387,451799997.0
2007-05-14 12:32:00,0.7387,0.7387,0.7386,0.73865,700199991.0
2007-05-14 12:33:00,0.73865,0.7387,0.7384,0.7386,257799999.0
2007-05-14 12:34:00,0.7386,0.7386,0.7385,0.7386,101300001.0
2007-05-14 12:35:00,0.73825,0.73843,0.73808,0.73831,529699998.0
2007-05-14 12:36:00,0.7386,0.7386,0.7385,0.7385,661999997.0
2007-05-14 12:37:00,0.7385,0.7385,0.7385,0.7385,534800003.0
2007-05-14 12:38:00,0.7385,0.7385,0.7384,0.7385,493399998.0
2007-05-14 12:39:00,0.7385,0.7385,0.73845,0.7385,212999999.0
2007-05-14 12:40:00,0.7385,0.7385,0.7384,0.7384,110699997.0
2007-05-14 12:41:00,0.7384,0.7384,0.7383,0.7383,412600005.0
2007-05-14 12:42:00,0.7383,0.7384,0.7381,0.7383,576200000.0
2007-05-14 12:43:00,0.7383,0.7383,0.738,0.738,690799995.0
2007-05-14 12:44:00,0.738,0.7382,0.7379,0.73815,367000002.0
2007-05-14 12:45:00,0.73815,0.7383,0.73805,0.7383,233399998.0
2007-05-14 12:46:00,0.7383,0.7383,0.7381,0.7382,270900002.0
2007-05-14 12:47:00,0.73769,0.73777,0.73744,0.73774,1594599999.0
2007-05-14 12:48:00,0.7382,0.7382,0.7381,0.7382,291900000.0
2007-05-14 12:49:00,0.7382,0.7382,0.7382,0.7382,123900002.0
2007-05-14 12:50:00,0.7382,0.7383,0.7382,0.7383,95800000.0
2007-05-14 12:51:00,0.73835,0.7385,0.73835,0.73845,113299997.0
2007-05-14 12:52:00,0.7385,0.7385,0.7385,0.7385,41200000.0
2007-05-14 12:53:00,0.73793,0.73832,0.7378,0.7382,1579399992.0
2007-05-14 12:54:00,0.7385,0.7389,0.7384,0.73885,859300001.0
2007-05-14 12:55:00,0.7389,0.7389,0.7383,0.7385,1043800003.0
2007-05-14 12:56:00,0.7385,0.73865,0.7385,0.73865,152300001.0
2007-05-14 12:57:00,0.7387,0.7387,0.7386,0.7387,325500002.0
2007-05-14 12:58:00,0.7387,0.7387,0.7387,0.7387,59500000.0
2007-05-14 12:59:00,0.7387,0.7387,0.73855,0.73855,366199997.0
2007-05-14 13:00:00,0.7386,0.7386,0.73845,0.73855,764400007.0
2007-05-14 13:01:00,0.7386,0.7386,0.7385,0.7386,265400004.0
2007-05-14 13:02:00,0.7385,0.7386,0.7385,0.7386,368699995.0
2007-05-14 13:03:00,0.7386,0.7386,0.73855,0.73855,79400000.0
2007-05-14 13:04:00,0.73855,0.7386,0.73855,0.7386,34100000.0
2007-05-14 13:05:00,0.7386,0.7386,0.73845,0.7386,501900002.0
2007-05-14 13:06:00,0.7386,0.7386,0.7385,0.7385,123499996.0
2007-05-14 13:07:00,0.7385,0.7385,0.7385,0.7385,105199996.0
2007-05-14 13:08:00,0.7384,0.7384,0.7383,0.7384,248799999.0
2007-05-14 13:09:00,0.7384,0.7384,0.7382,0.7382,229300008.0
2007-05-14 13:10:00,0.7382,0.7384,0.7382,0.7384,465599998.0
2007-05-14 13:11:00,0.7384,0.7386,0.7384,0.7385,531600000.0
2007-05-14 13:12:00,0.7385,0.7385,0.7385,0.7385,260800005.0
2007-05-14 13:13:00,0.7385,0.7388,0.73845,0.7387,307899998.0
2007-05-14 13:14:00,0.7387,0.7388,0.73855,0.73855,436199998.0
2007-05-14 13:15:00,0.7386,0.7386,0.73855,0.73855,52200000.0
2007-05-14 13:16:00,0.7386,0.7388,0.7386,0.7388,150499999.0
2007-05-14 13:17:00,0.73875,0.7388,0.7386,0.7386,312699999.0
2007-05-14 13:18:00,0.7386,0.7386,0.7386,0.7386,52200001.0
2007-05-14 13:19:00,0.7386,0.7386,0.7386,0.7386,289200005.0
2007-05-14 13:20:00,0.7386,0.7387,0.73855,0.73855,378600000.0
2007-05-14 13:21:00,0.7385,0.7387,0.7384,0.7387,249600001.0
2007-05-14 13:22:00,0.7387,0.7387,0.7385,0.7386,200100000.0
2007-05-14 13:23:00,0.7386,0.7387,0.7385,0.7386,503000005.0
2007-05-14 13:24:00,0.7386,0.7386,0.73855,0.73855,104700002.0
2007-05-14 13:25:00,0.7386,0.7386,0.7384,0.7385,488199996.0
2007-05-14 13:26:00,0.7385,0.7385,0.7384,0.7385,250900000.0
2007-05-14 13:27:00,0.7384,0.7384,0.73806,0.7383,1055800013.0
2007-05-14 13:28:00,0.7385,0.7385,0.7384,0.73845,293100001.0
2007-05-14 13:29:00,0.7385,0.7385,0.73835,0.7384,97400000.0
2007-05-14 13:30:00,0.7384,0.7385,0.7384,0.7385,90600001.0
2007-05-14 13:31:00,0.73808,0.73844,0.73808,0.73809,644399997.0
2007-05-14 13:32:00,0.73809,0.73845,0.73805,0.73845,400300006.0
2007-05-14 13:33:00,0.7385,0.7385,0.7384,0.7384,188000002.0
2007-05-14 13:34:00,0.7384,0.7385,0.7384,0.7385,69200002.0
2007-05-14 13:35:00,0.73829,0.7385,0.7382,0.73823,1534300003.0
2007-05-14 13:36:00,0.7382,0.73843,0.73804,0.73804,1264800005.0
2007-05-14 13:37:00,0.7385,0.7385,0.7384,0.7384,471000006.0
2007-05-14 13:38:00,0.7384,0.7387,0.7384,0.73865,254000007.0
2007-05-14 13:39:00,0.73865,0.7387,0.7384,0.7384,448200000.0
2007-05-14 13:40:00,0.7384,0.7387,0.738,0.7386,1711799991.0
2007-05-14 13:41:00,0.7386,0.7386,0.73855,0.73855,349499999.0
2007-05-14 13:42:00,0.7386,0.7387,0.73855,0.7387,348199997.0
2007-05-14 13:43:00,0.7387,0.7387,0.73855,0.7386,1574400009.0
2007-05-14 13:44:00,0.7386,0.7386,0.7386,0.7386,544399998.0
2007-05-14 13:45:00,0.7386,0.7386,0.7385,0.7386,571500003.0
2007-05-14 13:46:00,0.73855,0.7388,0.73855,0.7387,980799999.0
2007-05-14 13:47:00,0.7388,0.7388,0.73865,0.7387,472599998.0
2007-05-14 13:48:00,0.7387,0.7387,0.7385,0.7385,514099996.0
2007-05-14 13:49:00,0.7385,0.7386,0.7385,0.7386,587799999.0
2007-05-14 13:50:00,0.7386,0.739,0.7385,0.7389,2088500003.0
2007-05-14 13:51:00,0.739,0.7393,0.739,0.73925,2088500003.0
2007-05-14 13:52:00,0.7393,0.7393,0.7391,0.7391,1847700000.0
2007-05-14 13:53:00,0.73905,0.7391,0.73895,0.73895,795200005.0
2007-05-14 13:54:00,0.739,0.7392,0.73895,0.73895,1101099997.0
2007-05-14 13:55:00,0.739,0.739,0.7388,0.739,869800005.0
2007-05-14 13:56:00,0.739,0.739,0.73895,0.73895,53999999.0
2007-05-14 13:57:00,0.739,0.739,0.7389,0.739,99999998.0
2007-05-14 13:58:00,0.739,0.739,0.7388,0.739,1234799989.0
2007-05-14 13:59:00,0.7391,0.7394,0.7391,0.7393,1317999998.0
2007-05-14 14:00:00,0.7394,0.7395,0.73925,0.73935,1317999998.0
2007-05-14 14:01:00,0.73935,0.7394,0.7392,0.7394,1804199998.0
2007-05-14 14:02:00,0.7391,0.7398,0.7391,0.7398,688099997.0
2007-05-14 14:03:00,0.7399,0.7399,0.7392,0.7392,688099997.0
2007-05-14 14:04:00,0.7393,0.7393,0.7391,0.7391,688099997.0
2007-05-14 14:05:00,0.7391,0.7391,0.73895,0.73895,688099997.0
2007-05-14 14:06:00,0.73895,0.7391,0.73895,0.7391,509800000.0
2007-05-14 14:07:00,0.7391,0.7392,0.739,0.7391,1213399990.0
2007-05-14 14:08:00,0.7391,0.7391,0.73905,0.73905,353399998.0
2007-05-14 14:09:00,0.7391,0.7392,0.73905,0.73915,321799998.0
2007-05-14 14:10:00,0.73915,0.7392,0.739,0.739,586599998.0
2007-05-14 14:11:00,0.739,0.7391,0.739,0.7391,1154899994.0
2007-05-14 14:12:00,0.7391,0.7391,0.73885,0.73885,1277899999.0
2007-05-14 14:13:00,0.73885,0.7389,0.7388,0.7388,525499998.0
2007-05-14 14:14:00,0.7388,0.7388,0.7386,0.7387,2044700017.0
2007-05-14 14:15:00,0.7387,0.7387,0.73855,0.7386,1197999989.0
2007-05-14 14:16:00,0.7387,0.7388,0.73865,0.7387,1080800005.0
2007-05-14 14:17:00,0.7387,0.7387,0.7387,0.7387,1121599984.0
2007-05-14 14:18:00,0.7387,0.7387,0.73845,0.7386,1741299997.0
2007-05-14 14:19:00,0.7386,0.7386,0.7385,0.7386,776099994.0
2007-05-14 14:20:00,0.7386,0.7386,0.73845,0.7385,1000499996.0
2007-05-14 14:21:00,0.7385,0.7388,0.7385,0.7388,1504200000.0
2007-05-14 14:22:00,0.7388,0.7388,0.73865,0.7388,904399995.0
2007-05-14 14:23:00,0.7388,0.7388,0.7387,0.7387,582700000.0
2007-05-14 14:24:00,0.7387,0.7388,0.7387,0.7387,726899996.0
2007-05-14 14:25:00,0.7387,0.7388,0.7387,0.73875,699099994.0
2007-05-14 14:26:00,0.73875,0.7388,0.73865,0.73875,463299999.0
2007-05-14 14:27:00,0.7388,0.7388,0.73875,0.7388,359900002.0
2007-05-14 14:28:00,0.7388,0.7388,0.7385,0.7385,341599997.0
2007-05-14 14:29:00,0.7385,0.7386,0.7384,0.7386,1155400002.0
2007-05-14 14:30:00,0.7386,0.7386,0.7385,0.7385,484900003.0
2007-05-14 14:31:00,0.7385,0.73875,0.73845,0.7387,769700010.0
2007-05-14 14:32:00,0.7387,0.7387,0.73865,0.7387,107800002.0
2007-05-14 14:33:00,0.7387,0.7387,0.7386,0.7386,112600000.0
2007-05-14 14:34:00,0.7386,0.7386,0.73845,0.73845,1148399994.0
2007-05-14 14:35:00,0.7385,0.7387,0.7385,0.73865,265499996.0
2007-05-14 14:36:00,0.7387,0.7387,0.7387,0.7387,50400000.0
2007-05-14 14:37:00,0.7387,0.7387,0.73865,0.7387,128900001.0
2007-05-14 14:38:00,0.7387,0.7387,0.7387,0.7387,132699999.0
2007-05-14 14:39:00,0.7387,0.7387,0.7387,0.7387,83400000.0
2007-05-14 14:40:00,0.7387,0.7387,0.7386,0.7387,501600003.0
2007-05-14 14:41:00,0.7387,0.7387,0.73855,0.73855,855699990.0
2007-05-14 14:42:00,0.7386,0.7386,0.7385,0.7386,394500003.0
2007-05-14 14:43:00,0.7386,0.7386,0.7384,0.7385,656499996.0
2007-05-14 14:44:00,0.7385,0.7385,0.7385,0.7385,423200000.0
2007-05-14 14:45:00,0.7385,0.7385,0.7384,0.7384,147100001.0
2007-05-14 14:46:00,0.7384,0.7386,0.73835,0.7386,899499999.0
2007-05-14 14:47:00,0.7386,0.7386,0.7385,0.7385,345799996.0
2007-05-14 14:48:00,0.7386,0.7386,0.7386,0.7386,237299999.0
2007-05-14 14:49:00,0.7386,0.7387,0.73855,0.7386,224399999.0
2007-05-14 14:50:00,0.73855,0.7386,0.73855,0.7386,207200004.0
2007-05-14 14:51:00,0.7386,0.73875,0.7386,0.73875,333800004.0
2007-05-14 14:52:00,0.73875,0.7388,0.7387,0.7388,272200000.0
2007-05-14 14:53:00,0.7388,0.7388,0.7387,0.7387,469700000.0
2007-05-14 14:54:00,0.7387,0.7387,0.73855,0.7386,971099995.0
2007-05-14 14:55:00,0.7386,0.7387,0.73855,0.73855,255100004.0
2007-05-14 14:56:00,0.73855,0.7387,0.73855,0.7386,501200001.0
2007-05-14 14:57:00,0.7386,0.7386,0.7383,0.7386,1840699998.0
2007-05-14 14:58:00,0.7386,0.7386,0.7385,0.7385,784100002.0
2007-05-14 14:59:00,0.7385,0.7385,0.7383,0.7383,1154400000.0
2007-05-14 15:00:00,0.7383,0.7385,0.7383,0.7384,1399199997.0
2007-05-14 15:01:00,0.7384,0.7384,0.73825,0.7383,612500001.0
2007-05-14 15:02:00,0.7383,0.7383,0.73825,0.7383,199500000.0
2007-05-14 15:03:00,0.7383,0.7385,0.7383,0.7384,933700005.0
2007-05-14 15:04:00,0.7384,0.7384,0.73815,0.7383,1290400011.0
2007-05-14 15:05:00,0.7382,0.7382,0.7382,0.7382,896999997.0
2007-05-14 15:06:00,0.7382,0.7384,0.7382,0.7384,507999993.0
2007-05-14 15:07:00,0.7384,0.7384,0.7383,0.7383,676599996.0
2007-05-14 15:08:00,0.7384,0.7384,0.7384,0.7384,33300000.0
2007-05-14 15:09:00,0.7384,0.7386,0.7384,0.7385,1476300007.0
2007-05-14 15:10:00,0.73845,0.7386,0.7384,0.7385,1300899998.0
2007-05-14 15:11:00,0.7385,0.7386,0.7385,0.7386,1039799999.0
2007-05-14 15:12:00,0.7386,0.7386,0.7385,0.7385,825099995.0
2007-05-14 15:13:00,0.7385,0.7386,0.7385,0.7386,666999997.0
2007-05-14 15:14:00,0.7386,0.7386,0.73845,0.7385,301900001.0
2007-05-14 15:15:00,0.7385,0.7385,0.7385,0.7385,82900000.0
2007-05-14 15:16:00,0.7385,0.7388,0.7385,0.7387,1404300000.0
2007-05-14 15:17:00,0.7387,0.7389,0.7387,0.7389,1121399997.0
2007-05-14 15:18:00,0.7389,0.7389,0.73885,0.7389,444800003.0
2007-05-14 15:19:00,0.7389,0.73905,0.73885,0.73905,457799999.0
2007-05-14 15:20:00,0.73905,0.73905,0.73905,0.73905,3000000.0
2007-05-14 15:21:00,0.73905,0.73905,0.739,0.739,41400000.0
2007-05-14 15:22:00,0.73905,0.73905,0.7389,0.73905,141900000.0
2007-05-14 15:23:00,0.73905,0.73905,0.73905,0.73905,5600000.0
2007-05-14 15:24:00,0.73905,0.73905,0.73885,0.73895,117400000.0
2007-05-14 15:25:00,0.739,0.739,0.7389,0.7389,189099996.0
2007-05-14 15:26:00,0.7389,0.7389,0.7389,0.7389,339199990.0
2007-05-14 15:27:00,0.7389,0.7389,0.7389,0.7389,154399996.0
2007-05-14 15:28:00,0.7389,0.7389,0.73885,0.73885,96000000.0
2007-05-14 15:29:00,0.7389,0.739,0.7389,0.739,41700000.0
2007-05-14 15:30:00,0.7389,0.7389,0.7389,0.7389,68800000.0
2007-05-14 15:31:00,0.7389,0.7391,0.7389,0.739,1662000004.0
2007-05-14 15:32:00,0.739,0.739,0.73895,0.73895,363200001.0
2007-05-14 15:33:00,0.739,0.739,0.73875,0.7389,904099999.0
2007-05-14 15:34:00,0.73885,0.739,0.7388,0.7388,608499999.0
2007-05-14 15:35:00,0.7388,0.7388,0.7387,0.7387,779499997.0
2007-05-14 15:36:00,0.7387,0.7387,0.7386,0.7386,539000000.0
2007-05-14 15:37:00,0.7386,0.7386,0.73855,0.7386,581300005.0
2007-05-14 15:38:00,0.7386,0.7386,0.7386,0.7386,34900000.0
2007-05-14 15:39:00,0.7386,0.7386,0.73845,0.7385,482499999.0
2007-05-14 15:40:00,0.7385,0.7386,0.73845,0.7385,776800007.0
2007-05-14 15:41:00,0.7385,0.7385,0.7385,0.7385,135699999.0
2007-05-14 15:42:00,0.7385,0.7385,0.7385,0.7385,207800003.0
2007-05-14 15:43:00,0.7385,0.7386,0.7385,0.7385,445599997.0
2007-05-14 15:44:00,0.7385,0.7386,0.73845,0.7386,530700002.0
2007-05-14 15:45:00,0.7386,0.7386,0.73845,0.73845,322499999.0
2007-05-14 15:46:00,0.7385,0.7385,0.7385,0.7385,26200001.0
2007-05-14 15:47:00,0.7386,0.7386,0.73845,0.73845,182600004.0
2007-05-14 15:48:00,0.7385,0.7386,0.7385,0.73855,496199995.0
2007-05-14 15:49:00,0.73855,0.7386,0.7383,0.7383,499200001.0
2007-05-14 15:50:00,0.7383,0.7383,0.73805,0.73805,871699998.0
2007-05-14 15:51:00,0.73805,0.7383,0.73805,0.73815,337700000.0
2007-05-14 15:52:00,0.7382,0.73835,0.7381,0.7382,433499998.0
2007-05-14 15:53:00,0.7381,0.7383,0.7381,0.7381,424900000.0
2007-05-14 15:54:00,0.7381,0.7382,0.73805,0.73815,424900000.0
2007-05-14 15:55:00,0.7382,0.7382,0.738,0.7381,1372100009.0
2007-05-14 15:56:00,0.7381,0.7381,0.738,0.738,404500001.0
2007-05-14 15:57:00,0.738,0.738,0.73785,0.738,1569999998.0
2007-05-14 15:58:00,0.7379,0.7381,0.73785,0.73785,965099993.0
2007-05-14 15:59:00,0.73785,0.738,0.7377,0.7379,1852699986.0
2007-05-14 16:00:00,0.7378,0.7381,0.7378,0.7381,1120499995.0
2007-05-14 16:01:00,0.7381,0.7382,0.738,0.7381,1110999996.0
2007-05-14 16:02:00,0.73805,0.73805,0.73795,0.738,184400001.0
2007-05-14 16:03:00,0.738,0.7381,0.73785,0.73785,1192100001.0
2007-05-14 16:04:00,0.7379,0.7381,0.73785,0.7381,630599996.0
2007-05-14 16:05:00,0.7381,0.7381,0.738,0.738,611199998.0
2007-05-14 16:06:00,0.738,0.7381,0.73795,0.7381,318300005.0
2007-05-14 16:07:00,0.73805,0.7381,0.73795,0.73795,865399995.0
2007-05-14 16:08:00,0.73795,0.7381,0.73785,0.7381,489400003.0
2007-05-14 16:09:00,0.7381,0.7381,0.7379,0.738,571500000.0
2007-05-14 16:10:00,0.738,0.738,0.73765,0.7378,499599998.0
2007-05-14 16:11:00,0.7378,0.7378,0.7376,0.73775,1133799997.0
2007-05-14 16:12:00,0.73775,0.738,0.73775,0.7379,744599994.0
2007-05-14 16:13:00,0.7379,0.7381,0.73765,0.7377,1780099982.0
2007-05-14 16:14:00,0.7377,0.7378,0.7376,0.7377,1202299998.0
2007-05-14 16:15:00,0.73765,0.7377,0.73695,0.7373,1713500009.0
2007-05-14 16:16:00,0.7372,0.7376,0.7372,0.7376,511199999.0
2007-05-14 16:17:00,0.7376,0.7378,0.7375,0.7376,1651199998.0
2007-05-14 16:18:00,0.7376,0.7377,0.73745,0.7377,659100006.0
2007-05-14 16:19:00,0.7378,0.7379,0.7376,0.7376,798399999.0
2007-05-14 16:20:00,0.7376,0.7377,0.7375,0.7376,657899998.0
2007-05-14 16:21:00,0.7376,0.7377,0.7376,0.73765,181300001.0
2007-05-14 16:22:00,0.73765,0.73765,0.7371,0.7371,1177300000.0
2007-05-14 16:23:00,0.7369,0.7371,0.7369,0.7371,727999995.0
2007-05-14 16:24:00,0.73715,0.7372,0.7369,0.7369,727999995.0
2007-05-14 16:25:00,0.7369,0.7371,0.73665,0.7367,1426500006.0
2007-05-14 16:26:00,0.7367,0.737,0.7365,0.737,1379500004.0
2007-05-14 16:27:00,0.737,0.7375,0.737,0.7375,1577100010.0
2007-05-14 16:28:00,0.7375,0.7375,0.7374,0.7375,1160800011.0
2007-05-14 16:29:00,0.7375,0.7375,0.73735,0.73735,450800001.0
2007-05-14 16:30:00,0.73735,0.7375,0.73725,0.7373,757999996.0
2007-05-14 16:31:00,0.7373,0.7373,0.73705,0.7372,609699999.0
2007-05-14 16:32:00,0.7372,0.7372,0.7371,0.7372,1241600006.0
2007-05-14 16:33:00,0.7372,0.7373,0.7372,0.7373,1014200004.0
2007-05-14 16:34:00,0.7373,0.7373,0.73715,0.7372,914300011.0
2007-05-14 16:35:00,0.7372,0.7372,0.737,0.737,113499999.0
2007-05-14 16:36:00,0.737,0.7372,0.737,0.7372,867600002.0
2007-05-14 16:37:00,0.7372,0.7372,0.7372,0.7372,159200001.0
2007-05-14 16:38:00,0.737,0.7371,0.737,0.737,444999995.0
2007-05-14 16:39:00,0.737,0.7372,0.737,0.7372,686200006.0
2007-05-14 16:40:00,0.7372,0.7373,0.73715,0.7373,547499995.0
2007-05-14 16:41:00,0.7373,0.7374,0.7372,0.7373,721800004.0
2007-05-14 16:42:00,0.7373,0.7373,0.7372,0.73725,244999998.0
2007-05-14 16:43:00,0.7373,0.7373,0.7372,0.7372,468300003.0
2007-05-14 16:44:00,0.7372,0.7373,0.73715,0.7373,401699997.0
2007-05-14 16:45:00,0.7373,0.7373,0.73725,0.73725,316600004.0
2007-05-14 16:46:00,0.7373,0.7373,0.73725,0.73725,133200001.0
2007-05-14 16:47:00,0.7373,0.7375,0.7373,0.7375,700300003.0
2007-05-14 16:48:00,0.7375,0.7375,0.7375,0.7375,296400004.0
2007-05-14 16:49:00,0.7375,0.7375,0.7375,0.7375,274700000.0
2007-05-14 16:50:00,0.7375,0.7375,0.7375,0.7375,139499999.0
2007-05-14 16:51:00,0.73745,0.7376,0.7374,0.7375,722399993.0
2007-05-14 16:52:00,0.7375,0.7378,0.7375,0.7377,1080400005.0
2007-05-14 16:53:00,0.7377,0.7377,0.73765,0.7377,193700000.0
2007-05-14 16:54:00,0.7377,0.7377,0.7377,0.7377,317200000.0
2007-05-14 16:55:00,0.7378,0.7378,0.73755,0.7377,995600003.0
2007-05-14 16:56:00,0.7377,0.7378,0.7377,0.7377,1677700018.0
2007-05-14 16:57:00,0.7377,0.73785,0.73755,0.7377,1680200017.0
2007-05-14 16:58:00,0.7377,0.7379,0.73765,0.7379,1105500007.0
2007-05-14 16:59:00,0.7379,0.7382,0.7378,0.7382,492699991.0
2007-05-14 17:00:00,0.7385,0.7388,0.7382,0.7383,492699991.0
2007-05-14 17:01:00,0.7383,0.7383,0.7381,0.7383,492699991.0
2007-05-14 17:02:00,0.7383,0.7383,0.738,0.7382,1014499987.0
2007-05-14 17:03:00,0.7382,0.7382,0.73785,0.7381,941600006.0
2007-05-14 17:04:00,0.738,0.738,0.7378,0.73785,520499999.0
2007-05-14 17:05:00,0.7379,0.738,0.73785,0.73785,359400000.0
2007-05-14 17:06:00,0.7379,0.7381,0.73785,0.7381,588700000.0
2007-05-14 17:07:00,0.7381,0.7385,0.7381,0.73845,551499997.0
2007-05-14 17:08:00,0.7385,0.7385,0.73805,0.7383,667000005.0
2007-05-14 17:09:00,0.7383,0.7383,0.73805,0.7382,411800001.0
2007-05-14 17:10:00,0.7382,0.7383,0.738,0.7382,1431999991.0
2007-05-14 17:11:00,0.73815,0.7383,0.73815,0.73815,2135000012.0
2007-05-14 17:12:00,0.7382,0.7383,0.73815,0.7383,751699998.0
2007-05-14 17:13:00,0.7383,0.7384,0.73825,0.73825,618899990.0
2007-05-14 17:14:00,0.7383,0.7383,0.7382,0.7383,308000000.0
2007-05-14 17:15:00,0.7383,0.7384,0.73825,0.7383,736100006.0
2007-05-14 17:16:00,0.7383,0.7384,0.73825,0.73825,751400005.0
2007-05-14 17:17:00,0.7383,0.7383,0.7381,0.7381,479700001.0
2007-05-14 17:18:00,0.73815,0.7384,0.73815,0.7383,829000003.0
2007-05-14 17:19:00,0.7383,0.7383,0.7383,0.7383,170999998.0
2007-05-14 17:20:00,0.7383,0.7383,0.7383,0.7383,15900000.0
2007-05-14 17:21:00,0.7383,0.7383,0.7381,0.7381,378600001.0
2007-05-14 17:22:00,0.7381,0.7381,0.738,0.73805,463399999.0
2007-05-14 17:23:00,0.73805,0.7382,0.738,0.7381,1269200008.0
2007-05-14 17:24:00,0.7381,0.7382,0.7381,0.7381,1431299999.0
2007-05-14 17:25:00,0.7381,0.7383,0.7381,0.7383,804800002.0
2007-05-14 17:26:00,0.73825,0.7384,0.7381,0.7383,1256500003.0
2007-05-14 17:27:00,0.7383,0.7384,0.73825,0.73825,1279899999.0
2007-05-14 17:28:00,0.7383,0.7384,0.7381,0.7382,745200001.0
2007-05-14 17:29:00,0.7382,0.7382,0.73805,0.73805,165399998.0
2007-05-14 17:30:00,0.7381,0.7381,0.73795,0.738,596900000.0
2007-05-14 17:31:00,0.738,0.738,0.7379,0.73795,146600002.0
2007-05-14 17:32:00,0.73746,0.73781,0.73742,0.7376,336100001.0
2007-05-14 17:33:00,0.738,0.738,0.73795,0.73795,164099998.0
2007-05-14 17:34:00,0.738,0.738,0.738,0.738,208499991.0
2007-05-14 17:35:00,0.738,0.7381,0.738,0.7381,285700001.0
2007-05-14 17:36:00,0.7381,0.7382,0.7381,0.7382,246199999.0
2007-05-14 17:37:00,0.7382,0.7383,0.7381,0.7383,525399999.0
2007-05-14 17:38:00,0.7383,0.7385,0.73815,0.7382,574200001.0
2007-05-14 17:39:00,0.7382,0.7383,0.73815,0.7382,330299995.0
2007-05-14 17:40:00,0.7382,0.7382,0.7382,0.7382,46599999.0
2007-05-14 17:41:00,0.7382,0.7383,0.73805,0.7381,406300003.0
2007-05-14 17:42:00,0.7381,0.7382,0.73805,0.7382,1177800028.0
2007-05-14 17:43:00,0.7382,0.7384,0.7381,0.7382,213000003.0
2007-05-14 17:44:00,0.7382,0.7383,0.7382,0.7383,27900001.0
2007-05-14 17:45:00,0.7383,0.7385,0.7382,0.7383,306500001.0
2007-05-14 17:46:00,0.7383,0.7384,0.7383,0.7384,71600000.0
2007-05-14 17:47:00,0.7384,0.7384,0.7382,0.7382,279599994.0
2007-05-14 17:48:00,0.7382,0.7382,0.738,0.738,473199999.0
2007-05-14 17:49:00,0.738,0.738,0.7375,0.7379,1250599990.0
2007-05-14 17:50:00,0.7379,0.7379,0.7377,0.7378,272599997.0
2007-05-14 17:51:00,0.73775,0.7378,0.73755,0.7377,1266599996.0
2007-05-14 17:52:00,0.7377,0.7377,0.7377,0.7377,2400000.0
2007-05-14 17:53:00,0.7377,0.7379,0.7377,0.7379,45600000.0
2007-05-14 17:54:00,0.73757,0.73779,0.7375,0.73761,934900005.0
2007-05-14 17:55:00,0.73751,0.73759,0.73735,0.73738,1443200003.0
2007-05-14 17:56:00,0.7379,0.7379,0.7375,0.7375,141800001.0
2007-05-14 17:57:00,0.7376,0.7379,0.7375,0.7379,137199996.0
2007-05-14 17:58:00,0.7379,0.7379,0.7375,0.7375,1026999999.0
2007-05-14 17:59:00,0.7375,0.7376,0.7375,0.7376,135800000.0
2007-05-14 18:00:00,0.7376,0.738,0.7376,0.738,517300002.0
2007-05-14 18:01:00,0.738,0.738,0.7379,0.7379,74000000.0
2007-05-14 18:02:00,0.7381,0.7383,0.738,0.7381,381999997.0
2007-05-14 18:03:00,0.7381,0.7381,0.73805,0.7381,581799998.0
2007-05-14 18:04:00,0.7381,0.7381,0.73805,0.73805,85500000.0
2007-05-14 18:05:00,0.7381,0.7382,0.73805,0.73805,459800001.0
2007-05-14 18:06:00,0.73805,0.7383,0.738,0.7382,367000002.0
2007-05-14 18:07:00,0.7382,0.7384,0.73815,0.7382,272500001.0
2007-05-14 18:08:00,0.7382,0.7382,0.738,0.738,562499999.0
2007-05-14 18:09:00,0.7379,0.7379,0.7377,0.73775,396400002.0
2007-05-14 18:10:00,0.73785,0.7379,0.73775,0.73775,106100002.0
2007-05-14 18:11:00,0.7378,0.7378,0.7378,0.7378,207199998.0
2007-05-14 18:12:00,0.7378,0.7378,0.73775,0.7378,126300000.0
2007-05-14 18:13:00,0.7378,0.7378,0.7378,0.7378,73199996.0
2007-05-14 18:14:00,0.7378,0.7378,0.7378,0.7378,84199999.0
2007-05-14 18:15:00,0.7378,0.7378,0.73775,0.73775,127299997.0
2007-05-14 18:16:00,0.7378,0.7378,0.7378,0.7378,175800003.0
2007-05-14 18:17:00,0.73735,0.73752,0.7373,0.73739,959399996.0
2007-05-14 18:18:00,0.7378,0.7378,0.73775,0.73775,67600000.0
2007-05-14 18:19:00,0.7378,0.7379,0.7378,0.7378,203800000.0
2007-05-14 18:20:00,0.73775,0.738,0.73775,0.73775,1624900006.0
2007-05-14 18:21:00,0.73775,0.7381,0.73775,0.7379,795399997.0
2007-05-14 18:22:00,0.73785,0.738,0.7378,0.738,563400001.0
2007-05-14 18:23:00,0.738,0.738,0.7378,0.7379,533399989.0
2007-05-14 18:24:00,0.7376,0.73787,0.73749,0.73749,1247900002.0
2007-05-14 18:25:00,0.7379,0.7382,0.73785,0.7382,607799995.0
2007-05-14 18:26:00,0.7382,0.7386,0.738,0.738,1285000012.0
2007-05-14 18:27:00,0.7381,0.7382,0.7379,0.7381,721500006.0
2007-05-14 18:28:00,0.738,0.738,0.738,0.738,20800000.0
2007-05-14 18:29:00,0.738,0.738,0.738,0.738,63400003.0
2007-05-14 18:30:00,0.738,0.7381,0.7379,0.73805,392900001.0
2007-05-14 18:31:00,0.7381,0.7381,0.7381,0.7381,352700002.0
2007-05-14 18:32:00,0.7381,0.7381,0.7381,0.7381,38100000.0
2007-05-14 18:33:00,0.73802,0.73802,0.73771,0.73771,1024600001.0
2007-05-14 18:34:00,0.7381,0.7381,0.738,0.738,151599995.0
2007-05-14 18:35:00,0.738,0.738,0.738,0.738,95099999.0
2007-05-14 18:36:00,0.7381,0.7381,0.7381,0.7381,6400000.0
2007-05-14 18:38:00,0.7381,0.7381,0.738,0.738,36400000.0
2007-05-14 18:39:00,0.738,0.7381,0.738,0.738,291199999.0
2007-05-14 18:41:00,0.7381,0.7381,0.738,0.738,97199997.0
2007-05-14 18:42:00,0.738,0.7381,0.738,0.7381,245600005.0
2007-05-14 18:43:00,0.7381,0.7381,0.7381,0.7381,4300000.0
2007-05-14 18:44:00,0.73772,0.73785,0.73749,0.73785,572199998.0
2007-05-14 18:45:00,0.73788,0.73799,0.73776,0.73776,444000000.0
2007-05-14 18:46:00,0.73764,0.73777,0.73758,0.73768,155100002.0
2007-05-14 18:47:00,0.738,0.738,0.738,0.738,33599998.0
2007-05-14 18:48:00,0.738,0.738,0.738,0.738,159599996.0
2007-05-14 18:49:00,0.738,0.738,0.738,0.738,132099998.0
2007-05-14 18:50:00,0.738,0.7381,0.738,0.7381,45700000.0
2007-05-14 18:51:00,0.73793,0.73793,0.73757,0.73764,1909499981.0
2007-05-14 18:52:00,0.7381,0.7381,0.7381,0.7381,6000000.0
2007-05-14 18:53:00,0.73766,0.73776,0.73723,0.73736,1155000000.0
2007-05-14 18:54:00,0.7381,0.7381,0.7381,0.7381,190800003.0
2007-05-14 18:55:00,0.7381,0.7381,0.7381,0.7381,32400000.0
2007-05-14 18:56:00,0.7381,0.7381,0.7381,0.7381,34000000.0
2007-05-14 18:57:00,0.73789,0.73794,0.73772,0.73772,1583699997.0
2007-05-14 18:58:00,0.7381,0.7383,0.7381,0.7382,305399995.0
2007-05-14 18:59:00,0.7382,0.7384,0.7381,0.7383,319700001.0
2007-05-14 19:00:00,0.7382,0.7384,0.7382,0.7383,204799996.0
2007-05-14 19:01:00,0.7383,0.7384,0.7381,0.7382,436000001.0
2007-05-14 19:02:00,0.7382,0.7383,0.738,0.738,509599995.0
2007-05-14 19:03:00,0.738,0.738,0.7376,0.7378,1512900015.0
2007-05-14 19:04:00,0.7378,0.7379,0.7377,0.7378,1220000001.0
2007-05-14 19:05:00,0.7378,0.7378,0.7378,0.7378,450200004.0
2007-05-14 19:06:00,0.7378,0.7378,0.73775,0.73775,591600000.0
2007-05-14 19:07:00,0.73775,0.7378,0.73775,0.7378,252600001.0
2007-05-14 19:08:00,0.7378,0.7378,0.73775,0.7378,569199999.0
2007-05-14 19:09:00,0.7378,0.7378,0.7378,0.7378,745999994.0
2007-05-14 19:10:00,0.7378,0.7378,0.7377,0.7378,792800005.0
2007-05-14 19:11:00,0.7378,0.738,0.7377,0.738,829399995.0
2007-05-14 19:12:00,0.738,0.738,0.7377,0.7377,57000000.0
2007-05-14 19:13:00,0.7377,0.7377,0.7377,0.7377,32799999.0
2007-05-14 19:14:00,0.73748,0.73757,0.73721,0.73737,1220099999.0
2007-05-14 19:15:00,0.73756,0.73772,0.73736,0.73739,1631600000.0
2007-05-14 19:17:00,0.7377,0.7377,0.73765,0.73765,91500001.0
2007-05-14 19:18:00,0.7377,0.738,0.7377,0.738,84599999.0
2007-05-14 19:19:00,0.738,0.738,0.7379,0.7379,29600000.0
2007-05-14 19:20:00,0.73755,0.73799,0.73755,0.7377,750800001.0
2007-05-14 19:21:00,0.7379,0.7379,0.7379,0.7379,6400000.0
2007-05-14 19:22:00,0.7379,0.7379,0.7377,0.7378,1133599999.0
2007-05-14 19:23:00,0.7377,0.7378,0.7377,0.7378,654600000.0
2007-05-14 19:24:00,0.7377,0.7377,0.73765,0.73765,421200005.0
2007-05-14 19:25:00,0.7377,0.7377,0.73765,0.73765,207300004.0
2007-05-14 19:26:00,0.73748,0.73765,0.73742,0.73762,1057800000.0
2007-05-14 19:27:00,0.7377,0.7377,0.7377,0.7377,37500000.0
2007-05-14 19:28:00,0.7377,0.7379,0.7377,0.7378,137300000.0
2007-05-14 19:29:00,0.73775,0.7378,0.73775,0.7378,28799999.0
2007-05-14 19:30:00,0.7378,0.7378,0.7378,0.7378,12700000.0
2007-05-14 19:31:00,0.7378,0.7379,0.7378,0.7379,77200000.0
2007-05-14 19:32:00,0.7378,0.7378,0.73765,0.73765,807199995.0
2007-05-14 19:33:00,0.7377,0.7378,0.73765,0.7378,335500001.0
2007-05-14 19:34:00,0.73746,0.73756,0.73735,0.73744,143299999.0
2007-05-14 19:35:00,0.7378,0.7379,0.7378,0.7379,386199999.0
2007-05-14 19:36:00,0.7379,0.7379,0.73775,0.73785,124799998.0
2007-05-14 19:37:00,0.73761,0.73779,0.73753,0.73768,99200000.0
2007-05-14 19:38:00,0.7379,0.7379,0.7379,0.7379,18400000.0
2007-05-14 19:39:00,0.7379,0.7379,0.7379,0.7379,14400000.0
2007-05-14 19:40:00,0.7379,0.7379,0.7379,0.7379,12800000.0
2007-05-14 19:41:00,0.7379,0.7379,0.7379,0.7379,25600000.0
2007-05-14 19:42:00,0.7379,0.7379,0.7379,0.7379,99799999.0
2007-05-14 19:43:00,0.73763,0.73776,0.73755,0.73755,151300002.0
2007-05-14 19:44:00,0.7379,0.7379,0.7379,0.7379,82000002.0
2007-05-14 19:45:00,0.7379,0.7379,0.7378,0.7378,198900000.0
2007-05-14 19:46:00,0.7378,0.7378,0.73765,0.73765,545600008.0
2007-05-14 19:47:00,0.7377,0.7378,0.73765,0.7377,596799999.0
2007-05-14 19:48:00,0.7377,0.7377,0.7377,0.7377,115200001.0
2007-05-14 19:49:00,0.7377,0.7377,0.73765,0.73765,120000000.0
2007-05-14 19:50:00,0.7377,0.7377,0.7376,0.7377,549599988.0
2007-05-14 19:51:00,0.7377,0.7377,0.7377,0.7377,200000000.0
2007-05-14 19:52:00,0.7377,0.7377,0.73755,0.73755,624599999.0
2007-05-14 19:53:00,0.7376,0.7376,0.7376,0.7376,28700001.0
2007-05-14 19:54:00,0.7376,0.7376,0.73755,0.73755,173899998.0
2007-05-14 19:55:00,0.7376,0.7376,0.7375,0.7375,685700013.0
2007-05-14 19:56:00,0.7375,0.7375,0.7375,0.7375,140000000.0
2007-05-14 19:57:00,0.7375,0.7375,0.7375,0.7375,259200006.0
2007-05-14 19:58:00,0.7375,0.7375,0.7373,0.7373,310699999.0
2007-05-14 19:59:00,0.7373,0.7373,0.7373,0.7373,80400002.0
2007-05-14 20:00:00,0.7375,0.7375,0.7374,0.7374,146700001.0
2007-05-14 20:01:00,0.7374,0.7375,0.7374,0.7374,349500000.0
2007-05-14 20:02:00,0.7374,0.7374,0.7372,0.7373,536700008.0
2007-05-14 20:03:00,0.7373,0.7373,0.7372,0.7372,911300002.0
2007-05-14 20:04:00,0.7372,0.7372,0.7372,0.7372,128400002.0
2007-05-14 20:05:00,0.7373,0.7373,0.73725,0.73725,162599996.0
2007-05-14 20:06:00,0.7373,0.7374,0.7372,0.7373,1020500006.0
2007-05-14 20:07:00,0.7373,0.7374,0.7373,0.7373,279800002.0
2007-05-14 20:08:00,0.7373,0.7373,0.73705,0.7372,1036199990.0
2007-05-14 20:09:00,0.7372,0.7372,0.7372,0.7372,109000000.0
2007-05-14 20:10:00,0.7372,0.7372,0.73705,0.7371,477799999.0
2007-05-14 20:11:00,0.73715,0.7372,0.73715,0.7372,183400000.0
2007-05-14 20:12:00,0.7372,0.7375,0.7372,0.7374,649600005.0
2007-05-14 20:13:00,0.7374,0.7374,0.7373,0.7373,501800001.0
2007-05-14 20:14:00,0.7373,0.7373,0.7373,0.7373,250800003.0
2007-05-14 20:15:00,0.7373,0.7373,0.7372,0.7372,315600001.0
2007-05-14 20:16:00,0.7372,0.7372,0.7372,0.7372,56299999.0
2007-05-14 20:17:00,0.7372,0.7373,0.7372,0.7373,219299999.0
2007-05-14 20:18:00,0.7373,0.7373,0.737,0.73705,1910499953.0
2007-05-14 20:19:00,0.73705,0.7372,0.73705,0.7372,189300004.0
2007-05-14 20:20:00,0.7372,0.7372,0.7372,0.7372,10500000.0
2007-05-14 20:21:00,0.7372,0.7372,0.737,0.737,282200002.0
2007-05-14 20:22:00,0.7371,0.7371,0.7371,0.7371,72000001.0
2007-05-14 20:23:00,0.7371,0.7371,0.737,0.737,405400001.0
2007-05-14 20:24:00,0.737,0.737,0.737,0.737,67600000.0
2007-05-14 20:25:00,0.7369,0.737,0.7369,0.737,213099998.0
2007-05-14 20:26:00,0.73675,0.73702,0.73638,0.73689,227500004.0
2007-05-14 20:27:00,0.737,0.737,0.7369,0.7369,208600000.0
2007-05-14 20:28:00,0.7369,0.7369,0.7367,0.7368,650999995.0
2007-05-14 20:29:00,0.7368,0.737,0.7368,0.7369,268099995.0
2007-05-14 20:30:00,0.7369,0.737,0.7369,0.737,169000000.0
2007-05-14 20:31:00,0.737,0.737,0.73685,0.73685,140400001.0
2007-05-14 20:32:00,0.737,0.737,0.7369,0.737,151100000.0
2007-05-14 20:33:00,0.737,0.737,0.73695,0.737,180100000.0
2007-05-14 20:34:00,0.7371,0.7371,0.73695,0.737,191200000.0
2007-05-14 20:35:00,0.73695,0.737,0.73695,0.737,682400000.0
2007-05-14 20:36:00,0.737,0.737,0.73695,0.737,180100000.0
2007-05-14 20:37:00,0.737,0.737,0.73695,0.737,168199997.0
2007-05-14 20:38:00,0.737,0.7371,0.737,0.7371,312199999.0
2007-05-14 20:39:00,0.7371,0.7371,0.7371,0.7371,36000000.0
2007-05-14 20:40:00,0.7371,0.7371,0.737,0.7371,295199998.0
2007-05-14 20:41:00,0.7371,0.7371,0.73685,0.73685,377000002.0
2007-05-14 20:42:00,0.73685,0.737,0.73685,0.7369,1041899996.0
2007-05-14 20:43:00,0.7369,0.737,0.7369,0.737,250000002.0
2007-05-14 20:44:00,0.737,0.737,0.7369,0.737,389899997.0
2007-05-14 20:45:00,0.737,0.737,0.737,0.737,178200000.0
2007-05-14 20:46:00,0.737,0.737,0.7369,0.7369,750199998.0
2007-05-14 20:47:00,0.7369,0.7369,0.73685,0.73685,56400000.0
2007-05-14 20:48:00,0.7369,0.7369,0.7369,0.7369,148300000.0
2007-05-14 20:49:00,0.73664,0.73698,0.73651,0.73698,131900002.0
2007-05-14 20:50:00,0.7369,0.737,0.7369,0.737,362199998.0
2007-05-14 20:51:00,0.73667,0.73683,0.7364,0.7364,249600004.0
2007-05-14 20:52:00,0.737,0.737,0.7369,0.7369,439100001.0
2007-05-14 20:53:00,0.7369,0.737,0.7369,0.737,553299997.0
2007-05-14 20:54:00,0.7366,0.73678,0.73656,0.73667,193099996.0
2007-05-14 20:55:00,0.737,0.737,0.737,0.737,213900000.0
2007-05-14 20:56:00,0.737,0.737,0.737,0.737,12800000.0
2007-05-14 20:57:00,0.737,0.737,0.737,0.737,148600003.0
2007-05-14 20:58:00,0.737,0.737,0.737,0.737,26500000.0
2007-05-14 20:59:00,0.737,0.737,0.7369,0.737,100200001.0
2007-05-14 21:00:00,0.737,0.737,0.737,0.737,44800000.0
2007-05-14 21:01:00,0.73658,0.73704,0.73658,0.73686,89700001.0
2007-05-14 21:02:00,0.737,0.737,0.737,0.737,30700000.0
2007-05-14 21:03:00,0.73691,0.73704,0.73679,0.73686,150200004.0
2007-05-14 21:04:00,0.737,0.7371,0.737,0.7371,57600000.0
2007-05-14 21:05:00,0.7371,0.7372,0.7371,0.7371,115200000.0
2007-05-14 21:06:00,0.7372,0.7372,0.7372,0.7372,15100000.0
2007-05-14 21:07:00,0.73727,0.73727,0.73678,0.73678,98000000.0
2007-05-14 21:08:00,0.73698,0.73711,0.73684,0.73705,182399999.0
2007-05-14 21:09:00,0.7372,0.7374,0.7372,0.7374,157900000.0
2007-05-14 21:10:00,0.7374,0.7374,0.7373,0.7373,57400000.0
2007-05-14 21:11:00,0.7375,0.7375,0.7375,0.7375,24800000.0
2007-05-14 21:12:00,0.7375,0.7375,0.7375,0.7375,40800000.0
2007-05-14 21:13:00,0.7375,0.7376,0.7375,0.7375,167800001.0
2007-05-14 21:14:00,0.7375,0.7378,0.7375,0.7378,126599999.0
2007-05-14 21:15:00,0.7378,0.7378,0.7376,0.7377,147700001.0
2007-05-14 21:16:00,0.73763,0.73779,0.73757,0.73763,115600004.0
2007-05-14 21:17:00,0.7377,0.7377,0.7377,0.7377,94600000.0
2007-05-14 21:18:00,0.73756,0.73775,0.73749,0.73757,207800000.0
2007-05-14 21:19:00,0.7377,0.7377,0.7376,0.7376,23900000.0
2007-05-14 21:20:00,0.73748,0.73772,0.73748,0.73772,128999998.0
2007-05-14 21:21:00,0.7376,0.7376,0.7376,0.7376,118000000.0
2007-05-14 21:22:00,0.7376,0.7376,0.7376,0.7376,19200000.0
2007-05-14 21:23:00,0.7376,0.7376,0.7376,0.7376,9600000.0
2007-05-14 21:24:00,0.7376,0.7377,0.7376,0.7376,59999999.0
2007-05-14 21:25:00,0.7377,0.7377,0.7377,0.7377,15900000.0
2007-05-14 21:26:00,0.73742,0.73752,0.73737,0.73747,471999993.0
2007-05-14 21:27:00,0.73737,0.73746,0.73737,0.73742,127699997.0
2007-05-14 21:28:00,0.7377,0.7377,0.7376,0.7376,36700000.0
2007-05-14 21:29:00,0.73732,0.73765,0.73732,0.73761,170900001.0
2007-05-14 21:30:00,0.7376,0.7377,0.7376,0.7377,103700000.0
2007-05-14 21:31:00,0.7377,0.7377,0.7377,0.7377,14300000.0
2007-05-14 21:32:00,0.73762,0.73762,0.73747,0.73748,129100002.0
2007-05-14 21:33:00,0.7375,0.73753,0.73728,0.73728,75600003.0
2007-05-14 21:34:00,0.73735,0.73765,0.73735,0.73762,90000002.0
2007-05-14 21:35:00,0.7377,0.7377,0.7377,0.7377,25600000.0
2007-05-14 21:36:00,0.73731,0.73749,0.73731,0.73749,106800000.0
2007-05-14 21:37:00,0.73753,0.7376,0.73753,0.73758,120300000.0
2007-05-14 21:38:00,0.7376,0.7376,0.73745,0.73745,51900000.0
2007-05-14 21:39:00,0.73742,0.73759,0.73742,0.7375,163500000.0
2007-05-14 21:40:00,0.7377,0.7377,0.7377,0.7377,8000000.0
2007-05-14 21:41:00,0.73716,0.73759,0.73716,0.73757,138400000.0
2007-05-14 21:42:00,0.7377,0.7377,0.7377,0.7377,12000000.0
2007-05-14 21:43:00,0.73764,0.73764,0.73749,0.73749,53600000.0
2007-05-14 21:44:00,0.73747,0.73764,0.73739,0.73764,138000002.0
2007-05-14 21:45:00,0.7377,0.7377,0.7377,0.7377,26400000.0
2007-05-14 21:46:00,0.7376,0.7377,0.7376,0.7377,60200000.0
2007-05-14 21:47:00,0.7377,0.7377,0.7374,0.7374,136099999.0
2007-05-14 21:48:00,0.7376,0.7376,0.7376,0.7376,58900000.0
2007-05-14 21:49:00,0.7376,0.7376,0.7375,0.7375,49499999.0
2007-05-14 21:50:00,0.73729,0.73752,0.73722,0.73722,89200000.0
2007-05-14 21:51:00,0.7375,0.7375,0.7375,0.7375,43800000.0
2007-05-14 21:52:00,0.7375,0.7375,0.7375,0.7375,32000000.0
2007-05-14 21:53:00,0.7375,0.7375,0.7374,0.7374,32800000.0
2007-05-14 21:54:00,0.7375,0.7376,0.7375,0.7376,98499999.0
2007-05-14 21:55:00,0.7376,0.7376,0.7376,0.7376,26200000.0
2007-05-14 21:56:00,0.73754,0.73757,0.73731,0.73743,176900001.0
2007-05-14 21:57:00,0.73743,0.73752,0.73728,0.73735,405900002.0
2007-05-14 21:58:00,0.7375,0.7375,0.7375,0.7375,73200000.0
2007-05-14 21:59:00,0.7375,0.7375,0.7374,0.7375,95800000.0
2007-05-14 22:00:00,0.7375,0.7375,0.7375,0.7375,77200000.0
2007-05-14 22:01:00,0.7374,0.7374,0.7374,0.7374,56500000.0
2007-05-14 22:02:00,0.7374,0.7375,0.7374,0.7375,189600000.0
2007-05-14 22:03:00,0.7375,0.7375,0.7374,0.7375,118600001.0
2007-05-14 22:04:00,0.7375,0.7376,0.7375,0.7376,110399999.0
2007-05-14 22:05:00,0.73729,0.73751,0.73726,0.73747,202899998.0
2007-05-14 22:06:00,0.73746,0.73746,0.73732,0.73737,69500000.0
2007-05-14 22:07:00,0.73737,0.73743,0.73737,0.7374,100499998.0
2007-05-14 22:08:00,0.73731,0.73743,0.73724,0.73734,184199997.0
2007-05-14 22:09:00,0.7376,0.7376,0.7376,0.7376,19200000.0
2007-05-14 22:10:00,0.7377,0.7377,0.7376,0.7376,107100000.0
2007-05-14 22:11:00,0.7376,0.7376,0.7373,0.7373,116600000.0
2007-05-14 22:12:00,0.7373,0.7374,0.7373,0.7373,84500000.0
2007-05-14 22:13:00,0.7372,0.7374,0.7372,0.7374,50200000.0
2007-05-14 22:14:00,0.7375,0.7375,0.7374,0.7374,50300001.0
2007-05-14 22:15:00,0.7375,0.7375,0.7373,0.7374,191900001.0
2007-05-14 22:16:00,0.7374,0.7376,0.7374,0.7376,60000000.0
2007-05-14 22:17:00,0.73722,0.73762,0.73722,0.73739,490199994.0
2007-05-14 22:18:00,0.73751,0.73769,0.73733,0.73745,841199999.0
2007-05-14 22:19:00,0.7374,0.73768,0.73732,0.73744,162699999.0
2007-05-14 22:20:00,0.7376,0.7376,0.7375,0.7376,140600000.0
2007-05-14 22:21:00,0.7375,0.7376,0.7373,0.7376,101699999.0
2007-05-14 22:22:00,0.73747,0.73776,0.73747,0.7376,834099987.0
2007-05-14 22:23:00,0.7376,0.7376,0.7374,0.7374,17600000.0
2007-05-14 22:24:00,0.7375,0.7375,0.7375,0.7375,125100000.0
2007-05-14 22:25:00,0.7375,0.7376,0.7375,0.7376,95200001.0
2007-05-14 22:26:00,0.73745,0.73751,0.73738,0.73738,130500001.0
2007-05-14 22:27:00,0.73736,0.73745,0.73727,0.73727,148699999.0
2007-05-14 22:28:00,0.73723,0.7375,0.73723,0.73743,262800002.0
2007-05-14 22:29:00,0.73742,0.73753,0.73737,0.73737,161599999.0
2007-05-14 22:30:00,0.7376,0.7376,0.7376,0.7376,24000000.0
2007-05-14 22:31:00,0.73801,0.73801,0.7375,0.73753,132999999.0
2007-05-14 22:32:00,0.7377,0.7378,0.7375,0.7378,148900001.0
2007-05-14 22:33:00,0.7378,0.7378,0.7375,0.7375,25900000.0
2007-05-14 22:34:00,0.7373,0.7375,0.73726,0.7375,82500000.0
2007-05-14 22:35:00,0.7375,0.7375,0.7375,0.7375,11200000.0
2007-05-14 22:36:00,0.7376,0.7376,0.7376,0.7376,46800000.0
2007-05-14 22:37:00,0.7376,0.7376,0.7373,0.7373,171099999.0
2007-05-14 22:38:00,0.7374,0.7374,0.7374,0.7374,47200000.0
2007-05-14 22:39:00,0.7374,0.7374,0.7374,0.7374,44800000.0
2007-05-14 22:40:00,0.73721,0.73763,0.73712,0.73734,158200000.0
2007-05-14 22:41:00,0.7374,0.7374,0.73704,0.73723,143899999.0
2007-05-14 22:42:00,0.7374,0.7374,0.7374,0.7374,12000000.0
2007-05-14 22:43:00,0.7374,0.7374,0.7373,0.7373,67800000.0
2007-05-14 22:44:00,0.7373,0.7373,0.7371,0.7372,65600000.0
2007-05-14 22:45:00,0.7372,0.7372,0.7372,0.7372,12000000.0
2007-05-14 22:46:00,0.73699,0.7371,0.7369,0.7371,285700001.0
2007-05-14 22:47:00,0.73717,0.73717,0.73695,0.73705,175199999.0
2007-05-14 22:48:00,0.73702,0.73719,0.73702,0.7371,86899998.0
2007-05-14 22:49:00,0.7372,0.7373,0.7371,0.7372,264300001.0
2007-05-14 22:50:00,0.7371,0.7372,0.7371,0.7372,59599999.0
2007-05-14 22:51:00,0.7372,0.7373,0.7371,0.7373,110899999.0
2007-05-14 22:52:00,0.7373,0.7373,0.7371,0.7372,118000002.0
2007-05-14 22:53:00,0.7372,0.7372,0.7369,0.7369,99600000.0
2007-05-14 22:54:00,0.7369,0.7369,0.7366,0.7369,158800000.0
2007-05-14 22:55:00,0.7371,0.7372,0.7369,0.7369,86500001.0
2007-05-14 22:56:00,0.7369,0.7369,0.7369,0.7369,34400000.0
2007-05-14 22:57:00,0.7369,0.7369,0.7369,0.7369,9600000.0
2007-05-14 22:58:00,0.7369,0.7371,0.7369,0.7371,35800000.0
2007-05-14 22:59:00,0.7371,0.7371,0.7371,0.7371,17400000.0
2007-05-14 23:00:00,0.7371,0.7373,0.7371,0.7372,44500000.0
2007-05-14 23:01:00,0.7373,0.7373,0.7373,0.7373,11900000.0
2007-05-14 23:02:00,0.73703,0.73713,0.73687,0.73711,367700004.0
2007-05-14 23:03:00,0.7373,0.7373,0.7373,0.7373,14400000.0
2007-05-14 23:04:00,0.7373,0.7373,0.7373,0.7373,8800000.0
2007-05-14 23:05:00,0.7373,0.7373,0.737,0.7372,51300000.0
2007-05-14 23:06:00,0.7372,0.7372,0.7371,0.7371,30400000.0
2007-05-14 23:07:00,0.7371,0.7372,0.7371,0.7372,29600000.0
2007-05-14 23:08:00,0.73688,0.73699,0.73688,0.7369,53600000.0
2007-05-14 23:09:00,0.7371,0.7371,0.737,0.737,27900000.0
2007-05-14 23:10:00,0.73693,0.73743,0.73686,0.73686,161800003.0
2007-05-14 23:11:00,0.7371,0.7371,0.7371,0.7371,11200000.0
2007-05-14 23:12:00,0.73694,0.73704,0.73673,0.73695,100399999.0
2007-05-14 23:13:00,0.73692,0.73692,0.73678,0.73678,210599998.0
2007-05-14 23:14:00,0.73695,0.73695,0.73682,0.73694,87100001.0
2007-05-14 23:15:00,0.73693,0.73717,0.73683,0.73683,109600002.0
2007-05-14 23:16:00,0.7371,0.7371,0.7371,0.7371,8600000.0
2007-05-14 23:17:00,0.7371,0.7371,0.7371,0.7371,73599998.0
2007-05-14 23:18:00,0.73693,0.73705,0.73693,0.73705,113200001.0
2007-05-14 23:19:00,0.73702,0.73702,0.73676,0.7369,176799998.0
2007-05-14 23:20:00,0.73705,0.73717,0.73688,0.73688,101499998.0
2007-05-14 23:21:00,0.73687,0.73699,0.73671,0.73671,143200004.0
2007-05-14 23:22:00,0.7371,0.7371,0.7371,0.7371,13600000.0
2007-05-14 23:23:00,0.7371,0.7371,0.7371,0.7371,192399998.0
2007-05-14 23:24:00,0.73679,0.7369,0.73671,0.7369,113499999.0
2007-05-14 23:25:00,0.73701,0.73713,0.73675,0.73675,520700001.0
2007-05-14 23:26:00,0.73676,0.73697,0.73676,0.73679,83200000.0
2007-05-14 23:27:00,0.7371,0.7371,0.7371,0.7371,35200000.0
2007-05-14 23:28:00,0.7371,0.73719,0.73681,0.73681,50199999.0
2007-05-14 23:29:00,0.7371,0.7371,0.7371,0.7371,21600000.0
2007-05-14 23:30:00,0.73674,0.73729,0.73674,0.73689,592300001.0
2007-05-14 23:31:00,0.73668,0.73701,0.73668,0.73696,79599999.0
2007-05-14 23:32:00,0.7371,0.7371,0.7371,0.7371,232800011.0
2007-05-14 23:33:00,0.7366,0.7371,0.7366,0.7366,92900001.0
2007-05-14 23:34:00,0.7371,0.7371,0.7371,0.7371,34400001.0
2007-05-14 23:35:00,0.7371,0.7371,0.7371,0.7371,81700000.0
2007-05-14 23:36:00,0.7368,0.73705,0.73674,0.73692,300400001.0
2007-05-14 23:37:00,0.7371,0.7371,0.73705,0.7371,136500000.0
2007-05-14 23:38:00,0.7372,0.7372,0.7372,0.7372,186700000.0
2007-05-14 23:39:00,0.7372,0.7372,0.73715,0.73715,66099999.0
2007-05-14 23:40:00,0.73715,0.73715,0.73715,0.73715,67700001.0
2007-05-14 23:41:00,0.73705,0.73714,0.73684,0.73691,71199998.0
2007-05-14 23:42:00,0.7372,0.7372,0.7372,0.7372,72000000.0
2007-05-14 23:43:00,0.73698,0.73716,0.73667,0.73683,221700001.0
2007-05-14 23:44:00,0.7372,0.7372,0.7372,0.7372,79500001.0
2007-05-14 23:45:00,0.7372,0.7372,0.737,0.737,36000000.0
2007-05-14 23:46:00,0.737,0.7371,0.737,0.7371,16000000.0
2007-05-14 23:47:00,0.7371,0.7371,0.73685,0.737,263999996.0
2007-05-14 23:48:00,0.7371,0.7371,0.73705,0.7371,195200000.0
2007-05-14 23:49:00,0.73705,0.7371,0.73705,0.73705,175500000.0
2007-05-14 23:50:00,0.73681,0.73709,0.7368,0.7368,80500000.0
2007-05-14 23:51:00,0.73686,0.73698,0.73677,0.73678,64099999.0
2007-05-14 23:52:00,0.7371,0.7371,0.7371,0.7371,17500000.0
2007-05-14 23:53:00,0.7371,0.7371,0.7371,0.7371,61400000.0
2007-05-14 23:54:00,0.7371,0.7371,0.7371,0.7371,9500000.0
2007-05-14 23:55:00,0.7371,0.7371,0.73705,0.73705,57300000.0
2007-05-14 23:56:00,0.7371,0.7371,0.7369,0.737,146000002.0
2007-05-14 23:57:00,0.737,0.737,0.7369,0.737,105000001.0
2007-05-14 23:58:00,0.737,0.737,0.7369,0.737,157899999.0
2007-05-14 23:59:00,0.737,0.737,0.7369,0.737,259200002.0
2007-05-15 00:00:00,0.7371,0.7371,0.737,0.737,315700007.0
2007-05-15 00:01:00,0.737,0.7371,0.737,0.7371,154700000.0
2007-05-15 00:02:00,0.7371,0.7371,0.7371,0.7371,369300002.0
2007-05-15 00:03:00,0.7371,0.7371,0.7371,0.7371,192400002.0
2007-05-15 00:04:00,0.7371,0.7371,0.7369,0.73695,167799999.0
2007-05-15 00:05:00,0.73678,0.73688,0.73669,0.7368,980100005.0
2007-05-15 00:06:00,0.737,0.737,0.737,0.737,55000000.0
2007-05-15 00:07:00,0.737,0.7371,0.737,0.7371,272699997.0
2007-05-15 00:08:00,0.7371,0.7371,0.7366,0.7368,556900001.0
2007-05-15 00:09:00,0.7368,0.7369,0.7367,0.7367,142099999.0
2007-05-15 00:10:00,0.7368,0.7369,0.7368,0.7368,67500000.0
2007-05-15 00:11:00,0.7368,0.7368,0.7368,0.7368,120800001.0
2007-05-15 00:12:00,0.7368,0.7368,0.7368,0.7368,242400001.0
2007-05-15 00:13:00,0.7369,0.7369,0.73675,0.73675,378600001.0
2007-05-15 00:14:00,0.7368,0.7368,0.7368,0.7368,19100000.0
2007-05-15 00:15:00,0.7368,0.7369,0.7368,0.7369,105899997.0
2007-05-15 00:16:00,0.73656,0.73666,0.7365,0.73652,188300000.0
2007-05-15 00:17:00,0.73653,0.73667,0.73647,0.7365,406100000.0
2007-05-15 00:18:00,0.7369,0.737,0.7369,0.737,106900000.0
2007-05-15 00:19:00,0.737,0.737,0.73695,0.737,41100000.0
2007-05-15 00:20:00,0.737,0.7371,0.737,0.7371,108600000.0
2007-05-15 00:21:00,0.7371,0.7371,0.7371,0.7371,54100000.0
2007-05-15 00:22:00,0.7371,0.7371,0.7371,0.7371,18299999.0
2007-05-15 00:23:00,0.7371,0.7371,0.7371,0.7371,17500000.0
2007-05-15 00:24:00,0.7371,0.7371,0.7371,0.7371,18299999.0
2007-05-15 00:25:00,0.7371,0.7371,0.7371,0.7371,144500002.0
2007-05-15 00:26:00,0.73705,0.7371,0.73705,0.7371,94600002.0
2007-05-15 00:27:00,0.73682,0.73707,0.73678,0.73679,123499999.0
2007-05-15 00:28:00,0.73689,0.73721,0.73689,0.73708,200699997.0
2007-05-15 00:29:00,0.73702,0.73702,0.73681,0.73681,251000001.0
2007-05-15 00:30:00,0.73697,0.73711,0.73686,0.73696,127199999.0
2007-05-15 00:31:00,0.7371,0.7371,0.737,0.7371,97200000.0
2007-05-15 00:32:00,0.7371,0.7371,0.7371,0.7371,177600001.0
2007-05-15 00:33:00,0.7371,0.7371,0.7371,0.7371,104300003.0
2007-05-15 00:34:00,0.73672,0.73691,0.73672,0.73676,146999999.0
2007-05-15 00:35:00,0.73676,0.73702,0.73676,0.73692,161799998.0
2007-05-15 00:36:00,0.73693,0.73693,0.73666,0.73677,147900000.0
2007-05-15 00:37:00,0.7371,0.7371,0.737,0.73705,215700000.0
2007-05-15 00:38:00,0.7371,0.7371,0.7371,0.7371,210799999.0
2007-05-15 00:39:00,0.73692,0.73692,0.73675,0.73679,48600000.0
2007-05-15 00:40:00,0.7371,0.7372,0.73705,0.7371,104000000.0
2007-05-15 00:41:00,0.7372,0.7372,0.7372,0.7372,1200000.0
2007-05-15 00:42:00,0.7368,0.7368,0.73668,0.73677,88199996.0
2007-05-15 00:43:00,0.7372,0.7372,0.7372,0.7372,4800000.0
2007-05-15 00:44:00,0.7372,0.7372,0.7368,0.737,104199999.0
2007-05-15 00:45:00,0.737,0.737,0.737,0.737,42900000.0
2007-05-15 00:46:00,0.737,0.737,0.7369,0.7369,120099999.0
2007-05-15 00:47:00,0.73682,0.73685,0.7366,0.73669,192899996.0
2007-05-15 00:48:00,0.7367,0.73677,0.73669,0.7367,217400000.0
2007-05-15 00:49:00,0.73671,0.7368,0.73666,0.73676,266799996.0
2007-05-15 00:50:00,0.7369,0.7369,0.7369,0.7369,59700000.0
2007-05-15 00:51:00,0.7369,0.7369,0.7369,0.7369,35000000.0
2007-05-15 00:52:00,0.7369,0.737,0.7369,0.737,63600000.0
2007-05-15 00:53:00,0.73669,0.73677,0.73647,0.73668,33600000.0
2007-05-15 00:54:00,0.737,0.737,0.7368,0.7368,232700001.0
2007-05-15 00:55:00,0.7368,0.7369,0.73675,0.73675,288300002.0
2007-05-15 00:56:00,0.7368,0.73705,0.7367,0.73705,454499994.0
2007-05-15 00:57:00,0.7371,0.7371,0.737,0.737,337200001.0
2007-05-15 00:58:00,0.737,0.7371,0.73695,0.7371,299300001.0
2007-05-15 00:59:00,0.7371,0.7371,0.737,0.737,314699995.0
2007-05-15 01:00:00,0.737,0.7371,0.73695,0.73695,325399998.0
2007-05-15 01:01:00,0.73695,0.737,0.73695,0.737,61200001.0
2007-05-15 01:02:00,0.737,0.7371,0.73695,0.7371,153100002.0
2007-05-15 01:03:00,0.7368,0.73683,0.73661,0.73683,429000000.0
2007-05-15 01:04:00,0.737,0.737,0.737,0.737,42100001.0
2007-05-15 01:05:00,0.737,0.7371,0.737,0.7371,80200001.0
2007-05-15 01:06:00,0.73666,0.7368,0.73657,0.7367,841399982.0
2007-05-15 01:07:00,0.7371,0.7371,0.737,0.737,65900000.0
2007-05-15 01:08:00,0.737,0.737,0.737,0.737,27800000.0
2007-05-15 01:09:00,0.737,0.7371,0.737,0.7371,64300000.0
2007-05-15 01:10:00,0.7371,0.7371,0.7371,0.7371,10300000.0
2007-05-15 01:11:00,0.7371,0.7372,0.737,0.7372,101400000.0
2007-05-15 01:12:00,0.7371,0.7371,0.7371,0.7371,66900001.0
2007-05-15 01:13:00,0.7371,0.7372,0.7371,0.7372,530700003.0
2007-05-15 01:14:00,0.7372,0.7372,0.7371,0.7371,190500002.0
2007-05-15 01:15:00,0.7367,0.73703,0.73669,0.73696,471899998.0
2007-05-15 01:16:00,0.73694,0.737,0.73681,0.73681,140000000.0
2007-05-15 01:17:00,0.7371,0.7371,0.737,0.737,89500000.0
2007-05-15 01:18:00,0.7371,0.73715,0.73705,0.73715,266100000.0
2007-05-15 01:19:00,0.7372,0.7372,0.73705,0.7371,159499999.0
2007-05-15 01:20:00,0.7371,0.7371,0.737,0.7371,110900000.0
2007-05-15 01:21:00,0.7371,0.7372,0.737,0.7372,337500001.0
2007-05-15 01:22:00,0.7372,0.7372,0.737,0.7372,385699999.0
2007-05-15 01:23:00,0.7372,0.7372,0.7372,0.7372,14300000.0
2007-05-15 01:24:00,0.737,0.737,0.737,0.737,14400000.0
2007-05-15 01:25:00,0.737,0.7371,0.7369,0.737,400700001.0
2007-05-15 01:26:00,0.737,0.737,0.7369,0.7369,59599998.0
2007-05-15 01:27:00,0.7369,0.737,0.7368,0.73695,491699999.0
2007-05-15 01:28:00,0.7365,0.73662,0.73648,0.73661,208100003.0
2007-05-15 01:29:00,0.737,0.737,0.737,0.737,14200000.0
2007-05-15 01:30:00,0.737,0.737,0.73685,0.73685,156600002.0
2007-05-15 01:31:00,0.7369,0.737,0.7368,0.7368,207399999.0
2007-05-15 01:32:00,0.7368,0.7368,0.7368,0.7368,50399997.0
2007-05-15 01:33:00,0.73671,0.73672,0.73642,0.73642,53400000.0
2007-05-15 01:34:00,0.7368,0.7371,0.7368,0.7369,189900000.0
2007-05-15 01:35:00,0.7367,0.7368,0.7367,0.7368,184600007.0
2007-05-15 01:36:00,0.7368,0.7368,0.7366,0.7368,484200001.0
2007-05-15 01:37:00,0.73675,0.7368,0.7366,0.7368,618500003.0
2007-05-15 01:38:00,0.7366,0.7368,0.73655,0.73675,280499998.0
2007-05-15 01:39:00,0.7368,0.737,0.7366,0.7368,411500009.0
2007-05-15 01:40:00,0.73675,0.73695,0.73675,0.73695,37900000.0
2007-05-15 01:41:00,0.737,0.7372,0.7369,0.7372,368900000.0
2007-05-15 01:42:00,0.7372,0.7372,0.7372,0.7372,180700007.0
2007-05-15 01:43:00,0.7372,0.7373,0.7371,0.7371,174899999.0
2007-05-15 01:44:00,0.7372,0.7372,0.7371,0.7371,288200000.0
2007-05-15 01:45:00,0.73687,0.73689,0.73677,0.7368,149100000.0
2007-05-15 01:46:00,0.7371,0.7373,0.737,0.7371,195900000.0
2007-05-15 01:47:00,0.7371,0.7371,0.7368,0.7368,98300000.0
2007-05-15 01:48:00,0.7368,0.7372,0.7368,0.7372,448699998.0
2007-05-15 01:49:00,0.7371,0.7371,0.7371,0.7371,53300001.0
2007-05-15 01:50:00,0.7371,0.7371,0.737,0.737,94600000.0
2007-05-15 01:51:00,0.7371,0.73725,0.737,0.7372,126600005.0
2007-05-15 01:52:00,0.73725,0.7373,0.7371,0.7371,459400003.0
2007-05-15 01:53:00,0.7371,0.7371,0.7369,0.7371,354700002.0
2007-05-15 01:54:00,0.7371,0.7373,0.7371,0.7373,254200001.0
2007-05-15 01:55:00,0.7373,0.7373,0.73705,0.7372,151400000.0
2007-05-15 01:56:00,0.7372,0.7372,0.7372,0.7372,48400000.0
2007-05-15 01:57:00,0.7372,0.7373,0.7372,0.7373,44599999.0
2007-05-15 01:58:00,0.7373,0.7373,0.7372,0.7372,190099999.0
2007-05-15 01:59:00,0.7372,0.7373,0.7369,0.7369,696700007.0
2007-05-15 02:00:00,0.7369,0.7369,0.7369,0.7369,108800000.0
2007-05-15 02:01:00,0.7369,0.7371,0.7369,0.7371,499699997.0
2007-05-15 02:02:00,0.7371,0.7371,0.737,0.7371,175100001.0
2007-05-15 02:03:00,0.737,0.7371,0.737,0.7371,101199998.0
2007-05-15 02:04:00,0.7371,0.7371,0.737,0.737,546699998.0
2007-05-15 02:05:00,0.737,0.7371,0.737,0.7371,232999996.0
2007-05-15 02:06:00,0.73682,0.73689,0.7366,0.73679,116400002.0
2007-05-15 02:07:00,0.7371,0.7371,0.737,0.737,72299999.0
2007-05-15 02:08:00,0.737,0.737,0.737,0.737,160900005.0
2007-05-15 02:09:00,0.737,0.737,0.737,0.737,65300000.0
2007-05-15 02:10:00,0.737,0.7371,0.737,0.737,153300001.0
2007-05-15 02:11:00,0.73668,0.73672,0.73659,0.73659,229899995.0
2007-05-15 02:12:00,0.73664,0.73683,0.73661,0.73678,188799995.0
2007-05-15 02:13:00,0.737,0.737,0.737,0.737,21799999.0
2007-05-15 02:14:00,0.737,0.7371,0.737,0.7371,168300000.0
2007-05-15 02:15:00,0.7371,0.7371,0.73695,0.73695,77699999.0
2007-05-15 02:16:00,0.737,0.737,0.7369,0.737,284199997.0
2007-05-15 02:17:00,0.737,0.737,0.7369,0.7369,159500001.0
2007-05-15 02:18:00,0.7369,0.7369,0.7369,0.7369,26400000.0
2007-05-15 02:19:00,0.73681,0.73695,0.73654,0.7368,327199992.0
2007-05-15 02:20:00,0.7369,0.7369,0.7368,0.7369,823800005.0
2007-05-15 02:21:00,0.7369,0.7369,0.73675,0.7368,618899999.0
2007-05-15 02:22:00,0.7368,0.737,0.7368,0.7369,449000000.0
2007-05-15 02:23:00,0.7369,0.737,0.7368,0.7369,575100000.0
2007-05-15 02:24:00,0.7369,0.7369,0.7369,0.7369,161799996.0
2007-05-15 02:25:00,0.7369,0.7369,0.7369,0.7369,64500000.0
2007-05-15 02:26:00,0.73652,0.73658,0.73643,0.73658,217600003.0
2007-05-15 02:27:00,0.7369,0.7369,0.7369,0.7369,21500000.0
2007-05-15 02:28:00,0.7369,0.7369,0.7369,0.7369,248999999.0
2007-05-15 02:29:00,0.7369,0.7369,0.7369,0.7369,169299999.0
2007-05-15 02:30:00,0.7369,0.7369,0.7368,0.7368,351400006.0
2007-05-15 02:31:00,0.7368,0.7368,0.73675,0.73675,209700001.0
2007-05-15 02:32:00,0.7368,0.7368,0.73675,0.73675,240799999.0
2007-05-15 02:33:00,0.7368,0.7369,0.73675,0.7368,622699996.0
2007-05-15 02:34:00,0.7368,0.7368,0.7368,0.7368,21900001.0
2007-05-15 02:35:00,0.73675,0.7368,0.73675,0.7368,80499998.0
2007-05-15 02:36:00,0.7368,0.7368,0.73675,0.73675,55000000.0
2007-05-15 02:37:00,0.73662,0.73669,0.73648,0.73661,82099998.0
2007-05-15 02:38:00,0.73666,0.73674,0.73645,0.73645,110499999.0
2007-05-15 02:39:00,0.7364,0.73662,0.7364,0.73654,148299998.0
2007-05-15 02:40:00,0.73653,0.73688,0.73651,0.73664,105200001.0
2007-05-15 02:41:00,0.7368,0.7369,0.7368,0.7369,270399999.0
2007-05-15 02:42:00,0.7369,0.737,0.7369,0.737,329999994.0
2007-05-15 02:43:00,0.737,0.7371,0.737,0.7371,138799999.0
2007-05-15 02:44:00,0.7371,0.7371,0.737,0.737,488099995.0
2007-05-15 02:45:00,0.7371,0.7373,0.737,0.7371,690200001.0
2007-05-15 02:46:00,0.7372,0.7375,0.7372,0.73735,1143299999.0
2007-05-15 02:47:00,0.7375,0.7377,0.7374,0.73755,538999997.0
2007-05-15 02:48:00,0.7376,0.7377,0.7375,0.7376,1232000000.0
2007-05-15 02:49:00,0.7376,0.7377,0.7375,0.7377,517600001.0
2007-05-15 02:50:00,0.7376,0.7376,0.7375,0.7375,370800002.0
2007-05-15 02:51:00,0.7376,0.7378,0.7374,0.7374,615500006.0
2007-05-15 02:52:00,0.7374,0.7374,0.73725,0.73725,914099996.0
2007-05-15 02:53:00,0.7373,0.7373,0.73695,0.73695,794399991.0
2007-05-15 02:54:00,0.73695,0.737,0.73685,0.73685,222500000.0
2007-05-15 02:55:00,0.73685,0.7371,0.73685,0.7371,443999999.0
2007-05-15 02:56:00,0.7371,0.7371,0.73695,0.73705,393800002.0
2007-05-15 02:57:00,0.73705,0.7371,0.73705,0.73705,228300001.0
2007-05-15 02:58:00,0.73705,0.73725,0.73705,0.73725,1150899996.0
2007-05-15 02:59:00,0.7373,0.7373,0.73725,0.7373,380500006.0
2007-05-15 03:00:00,0.7373,0.7375,0.73715,0.7372,643799997.0
2007-05-15 03:01:00,0.7372,0.7372,0.73705,0.73705,147399999.0
2007-05-15 03:02:00,0.7371,0.7371,0.737,0.737,146900002.0
2007-05-15 03:03:00,0.737,0.737,0.737,0.737,48799999.0
2007-05-15 03:04:00,0.737,0.737,0.73695,0.73695,171600001.0
2007-05-15 03:05:00,0.73662,0.73693,0.73646,0.73658,628600009.0
2007-05-15 03:06:00,0.73666,0.73676,0.73645,0.73659,236300004.0
2007-05-15 03:07:00,0.737,0.7371,0.737,0.7371,199100003.0
2007-05-15 03:08:00,0.73667,0.73686,0.73654,0.73675,369500002.0
2007-05-15 03:09:00,0.73671,0.73693,0.73669,0.73691,601300007.0
2007-05-15 03:10:00,0.7371,0.7371,0.73695,0.73695,172599999.0
2007-05-15 03:11:00,0.73695,0.7371,0.73695,0.73705,114699998.0
2007-05-15 03:12:00,0.7371,0.7371,0.73695,0.7371,133500001.0
2007-05-15 03:13:00,0.7371,0.7371,0.737,0.737,59600000.0
2007-05-15 03:14:00,0.73705,0.7371,0.73695,0.737,91700000.0
2007-05-15 03:15:00,0.737,0.7372,0.737,0.73715,427400002.0
2007-05-15 03:16:00,0.7372,0.7372,0.7372,0.7372,15900000.0
2007-05-15 03:17:00,0.7371,0.7371,0.73679,0.73679,238800001.0
2007-05-15 03:18:00,0.73677,0.73684,0.73657,0.7367,132900001.0
2007-05-15 03:19:00,0.7372,0.7372,0.73695,0.73695,120500000.0
2007-05-15 03:20:00,0.73682,0.73685,0.73662,0.73685,230600000.0
2007-05-15 03:21:00,0.73685,0.73685,0.73659,0.7368,571400000.0
2007-05-15 03:22:00,0.737,0.737,0.737,0.737,67200000.0
2007-05-15 03:23:00,0.737,0.737,0.7369,0.737,238199997.0
2007-05-15 03:24:00,0.73695,0.7371,0.7369,0.7369,139700003.0
2007-05-15 03:25:00,0.7369,0.7371,0.7369,0.737,194299997.0
2007-05-15 03:26:00,0.737,0.737,0.737,0.737,18299999.0
2007-05-15 03:27:00,0.737,0.7372,0.737,0.73715,155599999.0
2007-05-15 03:28:00,0.7371,0.7371,0.7371,0.7371,127300003.0
2007-05-15 03:29:00,0.7371,0.7371,0.7371,0.7371,22299999.0
2007-05-15 03:30:00,0.73692,0.73713,0.73687,0.737,77600000.0
2007-05-15 03:31:00,0.73701,0.73705,0.73681,0.73688,132400000.0
2007-05-15 03:32:00,0.7371,0.7371,0.7371,0.7371,26799999.0
2007-05-15 03:33:00,0.7371,0.7371,0.7371,0.7371,70300002.0
2007-05-15 03:34:00,0.73699,0.73708,0.73699,0.73708,44900000.0
2007-05-15 03:35:00,0.7371,0.7372,0.73695,0.73715,215999999.0
2007-05-15 03:36:00,0.73714,0.73714,0.73666,0.73692,63799998.0
2007-05-15 03:37:00,0.7372,0.7372,0.737,0.7372,270800002.0
2007-05-15 03:38:00,0.7372,0.7372,0.7371,0.7372,364200001.0
2007-05-15 03:39:00,0.7371,0.7373,0.7371,0.7373,492099998.0
2007-05-15 03:40:00,0.7373,0.7373,0.73725,0.7373,60000000.0
2007-05-15 03:41:00,0.73679,0.73707,0.73679,0.73706,69399998.0
2007-05-15 03:42:00,0.7373,0.7375,0.7373,0.7373,371900000.0
2007-05-15 03:43:00,0.7373,0.7373,0.7372,0.7373,180200001.0
2007-05-15 03:44:00,0.7373,0.7376,0.7372,0.73755,537700006.0
2007-05-15 03:45:00,0.73755,0.7376,0.73725,0.7375,484100001.0
2007-05-15 03:46:00,0.73745,0.7375,0.73725,0.7373,98100002.0
2007-05-15 03:47:00,0.7373,0.73745,0.73725,0.73745,147500005.0
2007-05-15 03:48:00,0.7375,0.7375,0.73745,0.73745,37400002.0
2007-05-15 03:49:00,0.7375,0.7375,0.7373,0.7373,132000001.0
2007-05-15 03:50:00,0.7373,0.7375,0.7373,0.7375,123000001.0
2007-05-15 03:51:00,0.7378,0.7381,0.7374,0.7375,288600001.0
2007-05-15 03:52:00,0.7376,0.738,0.73745,0.7376,393600001.0
2007-05-15 03:53:00,0.7376,0.7377,0.7373,0.7375,610300003.0
2007-05-15 03:54:00,0.7375,0.7377,0.73725,0.7373,967300005.0
2007-05-15 03:55:00,0.7373,0.7374,0.7372,0.7374,630800006.0
2007-05-15 03:56:00,0.73735,0.7374,0.73735,0.7374,129200003.0
2007-05-15 03:57:00,0.7374,0.7374,0.7374,0.7374,67099999.0
2007-05-15 03:58:00,0.73711,0.73715,0.73696,0.73715,101599996.0
2007-05-15 03:59:00,0.7375,0.7376,0.73735,0.7375,287699994.0
2007-05-15 04:00:00,0.7376,0.7376,0.7375,0.7375,66299997.0
2007-05-15 04:01:00,0.7375,0.7375,0.7375,0.7375,16799999.0
2007-05-15 04:02:00,0.7376,0.7376,0.7374,0.7374,156300002.0
2007-05-15 04:03:00,0.73711,0.73748,0.7371,0.73713,184900000.0
2007-05-15 04:04:00,0.7372,0.73731,0.7372,0.7372,198399999.0
2007-05-15 04:05:00,0.73728,0.73732,0.73717,0.73725,160499999.0
2007-05-15 04:06:00,0.73708,0.73716,0.73694,0.73715,134800000.0
2007-05-15 04:07:00,0.7374,0.7374,0.7374,0.7374,57000001.0
2007-05-15 04:08:00,0.7372,0.73731,0.73717,0.73717,206100004.0
2007-05-15 04:09:00,0.7374,0.7374,0.7374,0.7374,22600000.0
2007-05-15 04:10:00,0.73706,0.73724,0.73675,0.73675,116499998.0
2007-05-15 04:11:00,0.73668,0.73728,0.73656,0.73718,218600001.0
2007-05-15 04:12:00,0.7372,0.73741,0.73712,0.7373,237200001.0
2007-05-15 04:13:00,0.73741,0.73741,0.7371,0.73718,144799999.0
2007-05-15 04:14:00,0.7374,0.7375,0.7372,0.7374,547000001.0
2007-05-15 04:15:00,0.7375,0.7379,0.7374,0.73765,648500005.0
2007-05-15 04:16:00,0.73765,0.7377,0.7369,0.7373,274300001.0
2007-05-15 04:17:00,0.7374,0.7376,0.7374,0.7375,249200001.0
2007-05-15 04:18:00,0.73723,0.73732,0.73711,0.73732,142799998.0
2007-05-15 04:19:00,0.73743,0.73743,0.73726,0.73736,198699994.0
2007-05-15 04:20:00,0.73765,0.7377,0.7376,0.7376,144200001.0
2007-05-15 04:21:00,0.7376,0.7377,0.7376,0.7377,51100000.0
2007-05-15 04:22:00,0.7377,0.7378,0.73755,0.73755,472900002.0
2007-05-15 04:23:00,0.7376,0.7378,0.7376,0.73775,261200002.0
2007-05-15 04:24:00,0.7378,0.7378,0.7376,0.7377,263200005.0
2007-05-15 04:25:00,0.7377,0.7377,0.7376,0.7376,61900000.0
2007-05-15 04:26:00,0.7376,0.7376,0.7376,0.7376,16700001.0
2007-05-15 04:27:00,0.7376,0.7376,0.7376,0.7376,14300000.0
2007-05-15 04:28:00,0.73739,0.73739,0.73724,0.73735,310400003.0
2007-05-15 04:29:00,0.7376,0.7376,0.73745,0.73745,660200002.0
2007-05-15 04:30:00,0.7375,0.7377,0.73745,0.7377,272199999.0
2007-05-15 04:31:00,0.7377,0.7378,0.7375,0.7378,91499999.0
2007-05-15 04:32:00,0.7377,0.7377,0.7375,0.7375,108200000.0
2007-05-15 04:33:00,0.73725,0.73739,0.73725,0.73733,118299999.0
2007-05-15 04:34:00,0.7375,0.7377,0.7374,0.7377,381300000.0
2007-05-15 04:35:00,0.7375,0.7375,0.7374,0.7374,216199998.0
2007-05-15 04:36:00,0.73719,0.73719,0.7369,0.7371,141900001.0
2007-05-15 04:37:00,0.73731,0.73731,0.73703,0.73719,106900002.0
2007-05-15 04:38:00,0.73732,0.73732,0.73701,0.73719,132400002.0
2007-05-15 04:39:00,0.7374,0.7375,0.7374,0.7375,72600001.0
2007-05-15 04:40:00,0.7375,0.7375,0.73745,0.7375,120000002.0
2007-05-15 04:41:00,0.73705,0.73715,0.73703,0.7371,71500002.0
2007-05-15 04:42:00,0.73721,0.73721,0.73697,0.73698,93700004.0
2007-05-15 04:43:00,0.73683,0.73713,0.73682,0.73706,103300002.0
2007-05-15 04:44:00,0.73717,0.73723,0.73705,0.7372,101900004.0
2007-05-15 04:45:00,0.7375,0.7375,0.7375,0.7375,10300000.0
2007-05-15 04:46:00,0.7375,0.7375,0.7375,0.7375,1300000.0
2007-05-15 04:47:00,0.73729,0.73747,0.73724,0.73728,234700000.0
2007-05-15 04:48:00,0.7375,0.7375,0.73735,0.73735,138100000.0
2007-05-15 04:49:00,0.73735,0.7375,0.73735,0.7375,164700002.0
2007-05-15 04:50:00,0.73713,0.73742,0.73697,0.73697,71200000.0
2007-05-15 04:51:00,0.73698,0.73703,0.73684,0.73684,134800000.0
2007-05-15 04:52:00,0.7375,0.7375,0.7372,0.7372,110000002.0
2007-05-15 04:53:00,0.7372,0.7372,0.7372,0.7372,20200001.0
2007-05-15 04:54:00,0.7372,0.7373,0.73715,0.73715,265100002.0
2007-05-15 04:55:00,0.7372,0.7372,0.737,0.737,72600001.0
2007-05-15 04:56:00,0.7369,0.7369,0.7367,0.7369,299999997.0
2007-05-15 04:57:00,0.7369,0.7372,0.7368,0.7372,283600002.0
2007-05-15 04:58:00,0.7372,0.7373,0.7372,0.7373,233800001.0
2007-05-15 04:59:00,0.7373,0.7373,0.7372,0.7373,222299998.0
2007-05-15 05:00:00,0.7373,0.7373,0.7373,0.7373,67000000.0
2007-05-15 05:01:00,0.7374,0.7374,0.7372,0.7373,414999997.0
2007-05-15 05:02:00,0.7374,0.7374,0.7374,0.7374,58200000.0
2007-05-15 05:03:00,0.7374,0.7374,0.7374,0.7374,30400000.0
2007-05-15 05:04:00,0.73695,0.73716,0.73689,0.737,75100000.0
2007-05-15 05:05:00,0.7374,0.7374,0.7374,0.7374,16300000.0
2007-05-15 05:06:00,0.7375,0.7375,0.7373,0.7373,245399996.0
2007-05-15 05:07:00,0.7373,0.7376,0.7373,0.7375,338299993.0
2007-05-15 05:08:00,0.7375,0.7376,0.7372,0.7375,490000005.0
2007-05-15 05:09:00,0.7375,0.7375,0.73715,0.7372,387799999.0
2007-05-15 05:10:00,0.7372,0.7373,0.7371,0.7373,279499998.0
2007-05-15 05:11:00,0.73725,0.73725,0.73725,0.73725,15100000.0
2007-05-15 05:12:00,0.7373,0.7373,0.7372,0.7373,172600001.0
2007-05-15 05:13:00,0.7372,0.7372,0.7371,0.7371,299900002.0
2007-05-15 05:14:00,0.7371,0.7371,0.7371,0.7371,66399997.0
2007-05-15 05:15:00,0.7372,0.7372,0.7372,0.7372,92300001.0
2007-05-15 05:16:00,0.7372,0.7373,0.7371,0.7373,269899998.0
2007-05-15 05:17:00,0.7373,0.7373,0.73725,0.73725,34200000.0
2007-05-15 05:18:00,0.7373,0.7373,0.7373,0.7373,22800000.0
2007-05-15 05:19:00,0.7373,0.7373,0.7373,0.7373,44400000.0
2007-05-15 05:20:00,0.73704,0.73749,0.73681,0.73682,93999996.0
2007-05-15 05:21:00,0.7373,0.7373,0.7373,0.7373,33300000.0
2007-05-15 05:22:00,0.7373,0.7373,0.73725,0.7373,38100000.0
2007-05-15 05:23:00,0.73682,0.7371,0.73682,0.7371,35100000.0
2007-05-15 05:24:00,0.7373,0.7373,0.7373,0.7373,22200000.0
2007-05-15 05:25:00,0.7373,0.7373,0.73725,0.73725,26200000.0
2007-05-15 05:26:00,0.7373,0.7373,0.7373,0.7373,8700000.0
2007-05-15 05:27:00,0.73725,0.73725,0.73725,0.73725,25400000.0
2007-05-15 05:28:00,0.7373,0.7373,0.7373,0.7373,137799999.0
2007-05-15 05:29:00,0.73725,0.7373,0.73715,0.73715,110100000.0
2007-05-15 05:30:00,0.7372,0.7373,0.7372,0.7372,234500000.0
2007-05-15 05:31:00,0.7372,0.7373,0.7372,0.73725,204800000.0
2007-05-15 05:32:00,0.73725,0.7373,0.73715,0.7373,191000000.0
2007-05-15 05:33:00,0.7373,0.7373,0.73725,0.73725,64400000.0
2007-05-15 05:34:00,0.7373,0.7373,0.73725,0.73725,72400000.0
2007-05-15 05:35:00,0.73725,0.7373,0.7369,0.737,763700001.0
2007-05-15 05:36:00,0.737,0.7372,0.7369,0.7372,556699996.0
2007-05-15 05:37:00,0.7372,0.7372,0.7369,0.737,686899992.0
2007-05-15 05:38:00,0.737,0.737,0.7369,0.737,231099997.0
2007-05-15 05:39:00,0.737,0.737,0.73685,0.73685,111400001.0
2007-05-15 05:40:00,0.73658,0.73694,0.73633,0.73659,103100002.0
2007-05-15 05:41:00,0.7369,0.737,0.7368,0.7368,869899996.0
2007-05-15 05:42:00,0.7368,0.7369,0.7365,0.7366,433900001.0
2007-05-15 05:43:00,0.7366,0.737,0.7366,0.737,638200005.0
2007-05-15 05:44:00,0.737,0.737,0.73665,0.7367,509800003.0
2007-05-15 05:45:00,0.7367,0.7369,0.7367,0.7368,301100000.0
2007-05-15 05:46:00,0.7368,0.7369,0.7368,0.7369,191900002.0
2007-05-15 05:47:00,0.7369,0.7369,0.73665,0.73665,89200002.0
2007-05-15 05:48:00,0.73665,0.7368,0.73665,0.7368,89900001.0
2007-05-15 05:49:00,0.7368,0.7368,0.7368,0.7368,33400000.0
2007-05-15 05:50:00,0.7368,0.7368,0.73675,0.73675,35200000.0
2007-05-15 05:51:00,0.7368,0.7368,0.7368,0.7368,14400000.0
2007-05-15 05:52:00,0.7368,0.7368,0.7367,0.7367,111099999.0
2007-05-15 05:53:00,0.7367,0.7368,0.7367,0.7368,72300000.0
2007-05-15 05:54:00,0.7368,0.7368,0.73665,0.7368,254699998.0
2007-05-15 05:55:00,0.7368,0.7368,0.7367,0.7367,59100002.0
2007-05-15 05:56:00,0.7367,0.7369,0.7367,0.7368,299199998.0
2007-05-15 05:57:00,0.7368,0.7369,0.7368,0.7369,80299998.0
2007-05-15 05:58:00,0.73685,0.73685,0.73685,0.73685,7200000.0
2007-05-15 05:59:00,0.7369,0.7369,0.73665,0.73665,76400002.0
2007-05-15 06:00:00,0.7367,0.7367,0.7367,0.7367,42400002.0
2007-05-15 06:01:00,0.7367,0.7368,0.7367,0.7368,67000001.0
2007-05-15 06:02:00,0.7368,0.7368,0.7366,0.7368,389300004.0
2007-05-15 06:03:00,0.73675,0.7368,0.73655,0.73665,191699998.0
2007-05-15 06:04:00,0.7367,0.7367,0.7366,0.7366,111300003.0
2007-05-15 06:05:00,0.7366,0.7369,0.7366,0.73685,674699998.0
2007-05-15 06:06:00,0.7369,0.7369,0.7367,0.7368,400099998.0
2007-05-15 06:07:00,0.7368,0.7368,0.7368,0.7368,17200001.0
2007-05-15 06:08:00,0.7368,0.737,0.7368,0.737,185100000.0
2007-05-15 06:09:00,0.737,0.737,0.737,0.737,7700000.0
2007-05-15 06:10:00,0.737,0.737,0.73685,0.73685,144099999.0
2007-05-15 06:11:00,0.73652,0.7367,0.73642,0.73642,108100002.0
2007-05-15 06:12:00,0.73641,0.73665,0.7363,0.73655,89199998.0
2007-05-15 06:13:00,0.73649,0.73651,0.73628,0.7363,161500001.0
2007-05-15 06:14:00,0.7369,0.737,0.73685,0.737,227999999.0
2007-05-15 06:15:00,0.7371,0.7371,0.737,0.737,124500000.0
2007-05-15 06:16:00,0.737,0.73705,0.73695,0.73705,66200001.0
2007-05-15 06:17:00,0.7371,0.7371,0.7371,0.7371,69800000.0
2007-05-15 06:18:00,0.7371,0.7371,0.7371,0.7371,49200000.0
2007-05-15 06:19:00,0.73681,0.7369,0.73675,0.7368,80399999.0
2007-05-15 06:20:00,0.7371,0.7371,0.737,0.7371,151300000.0
2007-05-15 06:21:00,0.73682,0.73695,0.73656,0.73685,58999998.0
2007-05-15 06:22:00,0.7371,0.7371,0.7371,0.7371,132100000.0
2007-05-15 06:23:00,0.7371,0.7371,0.737,0.737,61300000.0
2007-05-15 06:24:00,0.737,0.737,0.7369,0.737,340300002.0
2007-05-15 06:25:00,0.73673,0.7369,0.7361,0.73677,188799999.0
2007-05-15 06:26:00,0.737,0.7372,0.737,0.7372,81500000.0
2007-05-15 06:27:00,0.7371,0.7373,0.7371,0.7372,134300003.0
2007-05-15 06:28:00,0.7372,0.7377,0.7372,0.7373,521300001.0
2007-05-15 06:29:00,0.7373,0.7373,0.7372,0.7372,60900001.0
2007-05-15 06:30:00,0.7372,0.7373,0.7372,0.7372,81999999.0
2007-05-15 06:31:00,0.7372,0.7373,0.7372,0.7372,74800000.0
2007-05-15 06:32:00,0.73683,0.73693,0.73683,0.73693,108400000.0
2007-05-15 06:33:00,0.7373,0.7374,0.7373,0.7374,469399997.0
2007-05-15 06:34:00,0.7374,0.7374,0.73725,0.73725,418200006.0
2007-05-15 06:35:00,0.7373,0.7374,0.7371,0.7374,342299997.0
2007-05-15 06:36:00,0.7374,0.7375,0.73715,0.7372,214900001.0
2007-05-15 06:37:00,0.7372,0.7373,0.7372,0.7372,141099998.0
2007-05-15 06:38:00,0.7372,0.7372,0.7372,0.7372,8000000.0
2007-05-15 06:39:00,0.7372,0.7373,0.7372,0.7373,93699999.0
2007-05-15 06:40:00,0.7373,0.7373,0.7373,0.7373,4000000.0
2007-05-15 06:41:00,0.7373,0.7373,0.7372,0.7372,64399999.0
2007-05-15 06:42:00,0.7372,0.7372,0.7372,0.7372,23400001.0
2007-05-15 06:43:00,0.7372,0.7373,0.7372,0.7372,101200002.0
2007-05-15 06:44:00,0.7372,0.7372,0.7371,0.7372,180199999.0
2007-05-15 06:45:00,0.7372,0.7372,0.73705,0.73715,225000001.0
2007-05-15 06:46:00,0.7372,0.7372,0.73695,0.737,175000001.0
2007-05-15 06:47:00,0.73671,0.73705,0.73648,0.73663,354800002.0
2007-05-15 06:48:00,0.737,0.737,0.737,0.737,22000000.0
2007-05-15 06:49:00,0.737,0.737,0.73695,0.737,58800000.0
2007-05-15 06:50:00,0.737,0.7372,0.737,0.7372,43200001.0
2007-05-15 06:51:00,0.7372,0.7372,0.737,0.737,108000001.0
2007-05-15 06:52:00,0.73664,0.73671,0.73651,0.73659,103400000.0
2007-05-15 06:53:00,0.73652,0.73653,0.73637,0.73649,87600000.0
2007-05-15 06:54:00,0.737,0.737,0.737,0.737,13400000.0
2007-05-15 06:55:00,0.73673,0.7368,0.73648,0.73654,244199996.0
2007-05-15 06:56:00,0.737,0.7373,0.737,0.7373,156300002.0
2007-05-15 06:57:00,0.7373,0.7373,0.7373,0.7373,9600000.0
2007-05-15 06:58:00,0.7373,0.7373,0.7372,0.7372,79400002.0
2007-05-15 06:59:00,0.7372,0.7374,0.7372,0.7374,45500001.0
2007-05-15 07:00:00,0.73735,0.73735,0.73715,0.73715,70399998.0
2007-05-15 07:01:00,0.7372,0.7374,0.73715,0.73715,139000000.0
2007-05-15 07:02:00,0.7372,0.7374,0.7372,0.7374,37600000.0
2007-05-15 07:03:00,0.7374,0.7374,0.7373,0.7373,127900001.0
2007-05-15 07:04:00,0.7373,0.7374,0.7373,0.7374,86000001.0
2007-05-15 07:05:00,0.7374,0.7374,0.7374,0.7374,14400000.0
2007-05-15 07:06:00,0.73704,0.73717,0.7368,0.73717,553199998.0
2007-05-15 07:07:00,0.7374,0.7374,0.7372,0.7372,80599999.0
2007-05-15 07:08:00,0.7373,0.7373,0.7373,0.7373,47100000.0
2007-05-15 07:09:00,0.7373,0.7373,0.7373,0.7373,2400000.0
2007-05-15 07:10:00,0.7373,0.7373,0.737,0.7371,101700000.0
2007-05-15 07:11:00,0.7371,0.7373,0.7371,0.7371,404800007.0
2007-05-15 07:12:00,0.7371,0.7373,0.7371,0.7372,269400005.0
2007-05-15 07:13:00,0.7372,0.7372,0.7372,0.7372,22299999.0
2007-05-15 07:14:00,0.73714,0.7373,0.73699,0.73716,103399998.0
2007-05-15 07:15:00,0.7372,0.7372,0.7372,0.7372,22600000.0
2007-05-15 07:16:00,0.7373,0.7373,0.7373,0.7373,43200000.0
2007-05-15 07:17:00,0.7373,0.7373,0.7372,0.7372,109600000.0
2007-05-15 07:18:00,0.73714,0.73714,0.73668,0.737,94999998.0
2007-05-15 07:19:00,0.7372,0.7372,0.73715,0.73715,35400000.0
2007-05-15 07:20:00,0.7372,0.7372,0.7372,0.7372,27800000.0
2007-05-15 07:21:00,0.7371,0.7371,0.73701,0.73701,63800000.0
2007-05-15 07:22:00,0.7372,0.7372,0.7372,0.7372,12100000.0
2007-05-15 07:23:00,0.7372,0.7372,0.7372,0.7372,203400001.0
2007-05-15 07:24:00,0.73685,0.73713,0.73677,0.73713,46999998.0
2007-05-15 07:25:00,0.7372,0.7372,0.7372,0.7372,15100000.0
2007-05-15 07:26:00,0.737,0.73707,0.73681,0.7369,64999998.0
2007-05-15 07:27:00,0.73696,0.73707,0.73693,0.73707,69599998.0
2007-05-15 07:28:00,0.7373,0.7373,0.73715,0.7373,608000004.0
2007-05-15 07:29:00,0.7373,0.7373,0.7373,0.7373,30200000.0
2007-05-15 07:30:00,0.7373,0.7373,0.7371,0.7371,342999997.0
2007-05-15 07:31:00,0.7371,0.7371,0.7369,0.7371,409799996.0
2007-05-15 07:32:00,0.7371,0.7372,0.73695,0.7372,911500000.0
2007-05-15 07:33:00,0.7372,0.7372,0.7371,0.7371,123900005.0
2007-05-15 07:34:00,0.7371,0.7371,0.73705,0.73705,60800002.0
2007-05-15 07:35:00,0.7372,0.7372,0.73705,0.7371,429600002.0
2007-05-15 07:36:00,0.7371,0.7371,0.7371,0.7371,223900002.0
2007-05-15 07:37:00,0.7371,0.7371,0.73705,0.73705,175200005.0
2007-05-15 07:38:00,0.7371,0.7372,0.73705,0.73715,517299999.0
2007-05-15 07:39:00,0.7372,0.7372,0.7372,0.7372,31100000.0
2007-05-15 07:40:00,0.7372,0.7372,0.7371,0.7372,316300009.0
2007-05-15 07:41:00,0.7372,0.7376,0.7372,0.73755,345500004.0
2007-05-15 07:42:00,0.7376,0.7376,0.7372,0.7374,459300000.0
2007-05-15 07:43:00,0.73735,0.7375,0.73725,0.7373,499499999.0
2007-05-15 07:44:00,0.7374,0.7374,0.73735,0.73735,193100000.0
2007-05-15 07:45:00,0.7374,0.7374,0.7373,0.7374,329700002.0
2007-05-15 07:46:00,0.7374,0.7375,0.7374,0.7374,124400000.0
2007-05-15 07:47:00,0.73735,0.7375,0.73735,0.7374,114500001.0
2007-05-15 07:48:00,0.7374,0.7377,0.7374,0.7377,189599999.0
2007-05-15 07:49:00,0.7377,0.7378,0.73765,0.73765,264800000.0
2007-05-15 07:50:00,0.7377,0.7378,0.7376,0.7376,948399998.0
2007-05-15 07:51:00,0.7377,0.7378,0.7376,0.7377,478900001.0
2007-05-15 07:52:00,0.7377,0.7378,0.7375,0.7377,795400001.0
2007-05-15 07:53:00,0.7377,0.7377,0.7375,0.7376,685900005.0
2007-05-15 07:54:00,0.7376,0.7376,0.7375,0.73755,248700000.0
2007-05-15 07:55:00,0.73755,0.7376,0.73745,0.7375,209799996.0
2007-05-15 07:56:00,0.7375,0.7376,0.7375,0.73755,507900002.0
2007-05-15 07:57:00,0.73755,0.7376,0.73755,0.7376,335600002.0
2007-05-15 07:58:00,0.73755,0.7381,0.73755,0.7381,444100002.0
2007-05-15 07:59:00,0.7381,0.7381,0.7379,0.738,830300003.0
2007-05-15 08:00:00,0.7381,0.7382,0.7374,0.7376,1670199994.0
2007-05-15 08:01:00,0.73765,0.7379,0.73755,0.7377,636199999.0
2007-05-15 08:02:00,0.7377,0.7378,0.7377,0.7378,27100000.0
2007-05-15 08:03:00,0.7378,0.7378,0.7375,0.7378,96599999.0
2007-05-15 08:04:00,0.7377,0.7378,0.7375,0.7378,730700006.0
2007-05-15 08:05:00,0.7378,0.7378,0.7378,0.7378,3100000.0
2007-05-15 08:06:00,0.73741,0.73758,0.73724,0.73744,387200002.0
2007-05-15 08:07:00,0.7378,0.7378,0.7378,0.7378,4800000.0
2007-05-15 08:08:00,0.7378,0.7378,0.7374,0.7375,1041099996.0
2007-05-15 08:09:00,0.73755,0.7377,0.73755,0.7377,52700000.0
2007-05-15 08:10:00,0.7376,0.7376,0.7376,0.7376,103100000.0
2007-05-15 08:11:00,0.7376,0.7376,0.7375,0.7376,161199999.0
2007-05-15 08:12:00,0.73755,0.7376,0.73745,0.7376,527299998.0
2007-05-15 08:13:00,0.7376,0.7377,0.7374,0.73755,1366499990.0
2007-05-15 08:14:00,0.7376,0.7378,0.7375,0.7377,460400000.0
2007-05-15 08:15:00,0.7378,0.738,0.7378,0.738,89400000.0
2007-05-15 08:16:00,0.7381,0.7381,0.73785,0.73785,86600001.0
2007-05-15 08:17:00,0.7379,0.7379,0.7378,0.7379,751500000.0
2007-05-15 08:18:00,0.73775,0.7379,0.73775,0.7379,310100003.0
2007-05-15 08:19:00,0.7379,0.7379,0.7376,0.7378,629700001.0
2007-05-15 08:20:00,0.7378,0.738,0.7376,0.7376,531199998.0
2007-05-15 08:21:00,0.7376,0.7378,0.73755,0.7376,487999999.0
2007-05-15 08:22:00,0.73755,0.7376,0.73755,0.7376,101100000.0
2007-05-15 08:23:00,0.7376,0.7376,0.73745,0.73755,170000001.0
2007-05-15 08:24:00,0.7376,0.7376,0.73735,0.73745,280699995.0
2007-05-15 08:25:00,0.7375,0.7375,0.7375,0.7375,12800000.0
2007-05-15 08:26:00,0.7375,0.7375,0.7371,0.7371,311600003.0
2007-05-15 08:27:00,0.7372,0.7372,0.7372,0.7372,41499999.0
2007-05-15 08:28:00,0.7372,0.7374,0.7371,0.7372,786200014.0
2007-05-15 08:29:00,0.7373,0.73745,0.7372,0.73745,422199996.0
2007-05-15 08:30:00,0.7375,0.7376,0.7373,0.7375,524100003.0
2007-05-15 08:31:00,0.7375,0.7375,0.7374,0.7374,332400003.0
2007-05-15 08:32:00,0.7374,0.7375,0.7372,0.7374,1054199996.0
2007-05-15 08:33:00,0.7374,0.7376,0.73735,0.7375,1075999996.0
2007-05-15 08:34:00,0.7375,0.7376,0.7374,0.73755,302799998.0
2007-05-15 08:35:00,0.7376,0.738,0.73745,0.738,1601200000.0
2007-05-15 08:36:00,0.738,0.738,0.73765,0.7378,656200006.0
2007-05-15 08:37:00,0.7378,0.7378,0.73745,0.7375,280000001.0
2007-05-15 08:38:00,0.7375,0.7376,0.7375,0.7376,154399999.0
2007-05-15 08:39:00,0.7376,0.7376,0.73735,0.7375,717100001.0
2007-05-15 08:40:00,0.7375,0.7375,0.7372,0.7372,493800001.0
2007-05-15 08:41:00,0.7372,0.7374,0.7368,0.737,1098999989.0
2007-05-15 08:42:00,0.737,0.7373,0.737,0.737,1176799998.0
2007-05-15 08:43:00,0.7368,0.7369,0.7364,0.7365,1574799997.0
2007-05-15 08:44:00,0.7365,0.7367,0.7363,0.7365,1574799997.0
2007-05-15 08:45:00,0.7366,0.7367,0.73645,0.7367,1329899999.0
2007-05-15 08:46:00,0.73665,0.7369,0.73655,0.7368,513399994.0
2007-05-15 08:47:00,0.7368,0.7368,0.7367,0.7368,464900000.0
2007-05-15 08:48:00,0.7369,0.737,0.7369,0.7369,612100000.0
2007-05-15 08:49:00,0.7369,0.7369,0.73665,0.73665,365999999.0
2007-05-15 08:50:00,0.7367,0.7367,0.7366,0.7367,766100000.0
2007-05-15 08:51:00,0.7367,0.7367,0.7367,0.7367,123200001.0
2007-05-15 08:52:00,0.7367,0.7367,0.73635,0.7365,583200002.0
2007-05-15 08:53:00,0.73645,0.7365,0.73635,0.7364,496099999.0
2007-05-15 08:54:00,0.7364,0.7365,0.7364,0.7365,798600001.0
2007-05-15 08:55:00,0.7365,0.7365,0.7361,0.7364,1491699993.0
2007-05-15 08:56:00,0.7364,0.7365,0.7363,0.7364,543900006.0
2007-05-15 08:57:00,0.7364,0.7364,0.7363,0.7363,964600004.0
2007-05-15 08:58:00,0.7363,0.7364,0.7363,0.7364,816499997.0
2007-05-15 08:59:00,0.7364,0.7365,0.7364,0.7365,288999999.0
2007-05-15 09:00:00,0.73645,0.7365,0.73625,0.7363,835400002.0
2007-05-15 09:01:00,0.7363,0.7365,0.7363,0.7364,844400003.0
2007-05-15 09:02:00,0.7364,0.7367,0.7363,0.73645,1518399996.0
2007-05-15 09:03:00,0.73645,0.7368,0.73645,0.73655,512700003.0
2007-05-15 09:04:00,0.7366,0.7366,0.7364,0.7364,112400002.0
2007-05-15 09:05:00,0.7364,0.7368,0.7364,0.7367,947300003.0
2007-05-15 09:06:00,0.7367,0.7367,0.7364,0.7366,1219499997.0
2007-05-15 09:07:00,0.73655,0.7366,0.73635,0.73645,1760599998.0
2007-05-15 09:08:00,0.7364,0.7364,0.7361,0.7363,2015199991.0
2007-05-15 09:09:00,0.7363,0.7363,0.7357,0.7358,1731899995.0
2007-05-15 09:10:00,0.7359,0.736,0.73575,0.7359,840100010.0
2007-05-15 09:11:00,0.7359,0.736,0.73565,0.736,1832600002.0
2007-05-15 09:12:00,0.736,0.7361,0.736,0.7361,946700003.0
2007-05-15 09:13:00,0.7357,0.73594,0.73569,0.73572,144199997.0
2007-05-15 09:14:00,0.7361,0.7361,0.73595,0.73605,450299996.0
2007-05-15 09:15:00,0.73605,0.73605,0.73585,0.7359,714399998.0
2007-05-15 09:16:00,0.7359,0.7359,0.73535,0.73545,2066400007.0
2007-05-15 09:17:00,0.73535,0.7358,0.73505,0.73575,1780799995.0
2007-05-15 09:18:00,0.7357,0.7358,0.7357,0.73575,1161200003.0
2007-05-15 09:19:00,0.73575,0.7361,0.73575,0.7359,2115399999.0
2007-05-15 09:20:00,0.7358,0.7361,0.7358,0.7361,1098199995.0
2007-05-15 09:21:00,0.7359,0.7359,0.7352,0.7353,1748200000.0
2007-05-15 09:22:00,0.7355,0.7355,0.7351,0.7351,1748200000.0
2007-05-15 09:23:00,0.7352,0.7352,0.7349,0.7349,1748200000.0
2007-05-15 09:24:00,0.7348,0.735,0.7346,0.7349,1748200000.0
2007-05-15 09:25:00,0.735,0.735,0.73455,0.7349,1748200000.0
2007-05-15 09:26:00,0.7349,0.7351,0.7347,0.73475,1272300000.0
2007-05-15 09:27:00,0.7346,0.7348,0.7346,0.7348,1001099997.0
2007-05-15 09:28:00,0.735,0.7351,0.73485,0.73485,1001099997.0
2007-05-15 09:29:00,0.7348,0.7351,0.7348,0.735,643099998.0
2007-05-15 09:30:00,0.73485,0.735,0.73475,0.7349,643099998.0
2007-05-15 09:31:00,0.73485,0.735,0.73485,0.735,630499998.0
2007-05-15 09:32:00,0.735,0.735,0.73485,0.73495,1024800001.0
2007-05-15 09:33:00,0.735,0.7353,0.73495,0.7352,1090599996.0
2007-05-15 09:34:00,0.7352,0.7355,0.7352,0.73545,1842500002.0
2007-05-15 09:35:00,0.73545,0.7356,0.73525,0.7355,1200800003.0
2007-05-15 09:36:00,0.7355,0.7358,0.7355,0.7357,1242800003.0
2007-05-15 09:37:00,0.73565,0.7361,0.73565,0.73605,1220900000.0
2007-05-15 09:38:00,0.7361,0.7361,0.73595,0.736,634700002.0
2007-05-15 09:39:00,0.7358,0.7358,0.73555,0.7357,1072999977.0
2007-05-15 09:40:00,0.7357,0.7358,0.7357,0.7358,207699998.0
2007-05-15 09:41:00,0.7358,0.7358,0.73555,0.7357,607600003.0
2007-05-15 09:42:00,0.73565,0.7357,0.73545,0.73545,940100003.0
2007-05-15 09:43:00,0.73545,0.73545,0.7353,0.7354,335700001.0
2007-05-15 09:44:00,0.73535,0.7356,0.73525,0.73545,579799999.0
2007-05-15 09:45:00,0.73545,0.7355,0.73545,0.73545,119999998.0
2007-05-15 09:46:00,0.7355,0.7357,0.7355,0.7355,568499999.0
2007-05-15 09:47:00,0.7355,0.7357,0.7355,0.7356,690200005.0
2007-05-15 09:48:00,0.7357,0.7357,0.7355,0.7356,150500001.0
2007-05-15 09:49:00,0.7356,0.7357,0.73545,0.73545,587299995.0
2007-05-15 09:50:00,0.73565,0.7357,0.7355,0.7356,540600005.0
2007-05-15 09:51:00,0.7356,0.7357,0.7355,0.7355,356200000.0
2007-05-15 09:52:00,0.7356,0.7357,0.7355,0.7357,749999994.0
2007-05-15 09:53:00,0.7356,0.7357,0.7355,0.7356,1414400005.0
2007-05-15 09:54:00,0.7356,0.7356,0.73555,0.7356,36200000.0
2007-05-15 09:55:00,0.7356,0.7358,0.7356,0.7358,913000008.0
2007-05-15 09:56:00,0.7358,0.7359,0.7356,0.7358,948699996.0
2007-05-15 09:57:00,0.7358,0.7362,0.7358,0.736,1320599996.0
2007-05-15 09:58:00,0.736,0.7361,0.7357,0.7358,575799998.0
2007-05-15 09:59:00,0.7358,0.7358,0.7356,0.7356,938600000.0
2007-05-15 10:00:00,0.7356,0.7357,0.73545,0.7356,1398200000.0
2007-05-15 10:01:00,0.7356,0.7356,0.7354,0.73545,757800005.0
2007-05-15 10:02:00,0.7355,0.7355,0.7353,0.7355,857000002.0
2007-05-15 10:03:00,0.7355,0.7356,0.73545,0.7355,481899998.0
2007-05-15 10:04:00,0.7355,0.7356,0.7353,0.7354,1458900002.0
2007-05-15 10:05:00,0.7355,0.7356,0.7354,0.7355,922900000.0
2007-05-15 10:06:00,0.7355,0.7357,0.7355,0.7357,681999998.0
2007-05-15 10:07:00,0.7357,0.736,0.7357,0.7359,873099994.0
2007-05-15 10:08:00,0.7359,0.736,0.7359,0.736,59300000.0
2007-05-15 10:09:00,0.736,0.7361,0.73595,0.73595,787600002.0
2007-05-15 10:10:00,0.736,0.736,0.736,0.736,318499997.0
2007-05-15 10:11:00,0.736,0.7362,0.736,0.73605,328800002.0
2007-05-15 10:12:00,0.7361,0.7361,0.73595,0.7361,158299999.0
2007-05-15 10:13:00,0.7361,0.7361,0.7359,0.736,1405499994.0
2007-05-15 10:14:00,0.7359,0.736,0.7359,0.736,1405000003.0
2007-05-15 10:15:00,0.736,0.736,0.7359,0.7359,1405000003.0
2007-05-15 10:16:00,0.7359,0.736,0.73575,0.736,583899998.0
2007-05-15 10:17:00,0.7359,0.736,0.7359,0.736,226399998.0
2007-05-15 10:18:00,0.736,0.7361,0.7359,0.73605,806800000.0
2007-05-15 10:19:00,0.7361,0.7361,0.73595,0.73595,58899999.0
2007-05-15 10:20:00,0.736,0.736,0.7359,0.7359,595500001.0
2007-05-15 10:21:00,0.7359,0.736,0.7357,0.7357,609100001.0
2007-05-15 10:22:00,0.7357,0.7359,0.7357,0.7358,639100001.0
2007-05-15 10:23:00,0.73546,0.73554,0.73542,0.73547,317300001.0
2007-05-15 10:24:00,0.7358,0.7358,0.7354,0.73545,482200000.0
2007-05-15 10:25:00,0.73545,0.7356,0.73525,0.7353,1066199994.0
2007-05-15 10:26:00,0.7352,0.7362,0.7352,0.7356,354700000.0
2007-05-15 10:27:00,0.7356,0.7357,0.7355,0.7356,354700000.0
2007-05-15 10:28:00,0.7356,0.7357,0.73555,0.73555,711599999.0
2007-05-15 10:29:00,0.73555,0.7357,0.7354,0.7357,605800000.0
2007-05-15 10:30:00,0.7357,0.7361,0.7356,0.7361,975099992.0
2007-05-15 10:31:00,0.7359,0.7361,0.7358,0.73605,504099996.0
2007-05-15 10:32:00,0.73605,0.73605,0.7357,0.7357,927399995.0
2007-05-15 10:33:00,0.7358,0.7359,0.73565,0.7359,1102199996.0
2007-05-15 10:34:00,0.7359,0.7359,0.7357,0.7358,947900004.0
2007-05-15 10:35:00,0.7358,0.7359,0.73575,0.73575,681500000.0
2007-05-15 10:36:00,0.7358,0.7359,0.7357,0.7359,467800000.0
2007-05-15 10:37:00,0.7359,0.7361,0.7359,0.73595,559400002.0
2007-05-15 10:38:00,0.7359,0.736,0.73575,0.7359,463700000.0
2007-05-15 10:39:00,0.7359,0.736,0.7359,0.73595,353999998.0
2007-05-15 10:40:00,0.7359,0.736,0.7359,0.736,193600000.0
2007-05-15 10:41:00,0.736,0.7361,0.736,0.7361,42099999.0
2007-05-15 10:42:00,0.7361,0.7363,0.7361,0.7362,993400003.0
2007-05-15 10:43:00,0.73615,0.7362,0.73605,0.73605,505600002.0
2007-05-15 10:44:00,0.7361,0.7361,0.736,0.736,299000003.0
2007-05-15 10:45:00,0.736,0.7362,0.7359,0.736,600300001.0
2007-05-15 10:46:00,0.736,0.7361,0.7359,0.7359,518199996.0
2007-05-15 10:47:00,0.7359,0.7359,0.73585,0.7359,248200002.0
2007-05-15 10:48:00,0.7359,0.7359,0.7359,0.7359,85200000.0
2007-05-15 10:49:00,0.7359,0.7359,0.7359,0.7359,11900000.0
2007-05-15 10:50:00,0.7359,0.7361,0.7359,0.736,467100001.0
2007-05-15 10:51:00,0.73552,0.73599,0.73552,0.73564,1008499998.0
2007-05-15 10:52:00,0.736,0.736,0.736,0.736,84900001.0
2007-05-15 10:53:00,0.736,0.73625,0.736,0.73625,169700001.0
2007-05-15 10:54:00,0.7361,0.7361,0.73605,0.73605,115699996.0
2007-05-15 10:55:00,0.7361,0.7361,0.73595,0.736,440199991.0
2007-05-15 10:56:00,0.736,0.7361,0.736,0.7361,89900001.0
2007-05-15 10:57:00,0.7361,0.7362,0.7359,0.7359,484400000.0
2007-05-15 10:58:00,0.73585,0.7362,0.73585,0.7362,895200000.0
2007-05-15 10:59:00,0.7362,0.7362,0.7361,0.7362,284600000.0
2007-05-15 11:00:00,0.7362,0.7365,0.7361,0.7365,688100011.0
2007-05-15 11:01:00,0.73645,0.7365,0.7364,0.7365,210800004.0
2007-05-15 11:02:00,0.7365,0.7365,0.73635,0.73635,159799998.0
2007-05-15 11:03:00,0.7363,0.73655,0.7361,0.73655,761599996.0
2007-05-15 11:04:00,0.73655,0.73655,0.7363,0.7365,356900000.0
2007-05-15 11:05:00,0.7365,0.7365,0.7365,0.7365,4800000.0
2007-05-15 11:06:00,0.7365,0.7365,0.7364,0.7364,61500000.0
2007-05-15 11:07:00,0.7364,0.7364,0.73635,0.7364,72700000.0
2007-05-15 11:08:00,0.7364,0.7365,0.73635,0.7364,180700000.0
2007-05-15 11:09:00,0.73635,0.7366,0.73635,0.7365,283499999.0
2007-05-15 11:10:00,0.7365,0.7366,0.73645,0.7366,400800006.0
2007-05-15 11:11:00,0.73655,0.7367,0.7365,0.7365,307299999.0
2007-05-15 11:12:00,0.7365,0.7368,0.73645,0.73665,996099997.0
2007-05-15 11:13:00,0.7367,0.7367,0.73665,0.7367,219099999.0
2007-05-15 11:14:00,0.73675,0.737,0.7367,0.7368,140800000.0
2007-05-15 11:15:00,0.7368,0.7368,0.73675,0.73675,129400000.0
2007-05-15 11:16:00,0.73675,0.73675,0.73675,0.73675,1500000.0
2007-05-15 11:17:00,0.7368,0.7372,0.73675,0.7372,290100002.0
2007-05-15 11:18:00,0.7372,0.7374,0.73715,0.7374,1010999995.0
2007-05-15 11:19:00,0.7373,0.7373,0.73695,0.7372,1230300000.0
2007-05-15 11:20:00,0.7372,0.7373,0.73705,0.7372,1616499987.0
2007-05-15 11:21:00,0.7372,0.7373,0.7371,0.7372,361500002.0
2007-05-15 11:22:00,0.73715,0.7374,0.73705,0.7373,926399998.0
2007-05-15 11:23:00,0.7373,0.7374,0.73705,0.73715,975900011.0
2007-05-15 11:24:00,0.7372,0.7373,0.73715,0.7373,674599998.0
2007-05-15 11:25:00,0.7373,0.7373,0.7373,0.7373,5300000.0
2007-05-15 11:26:00,0.7373,0.7376,0.7372,0.7374,1028700005.0
2007-05-15 11:27:00,0.73735,0.7376,0.73735,0.73745,903699993.0
2007-05-15 11:28:00,0.7375,0.7377,0.73745,0.7376,1187999998.0
2007-05-15 11:29:00,0.7375,0.7378,0.7374,0.7375,1141600001.0
2007-05-15 11:30:00,0.7375,0.7376,0.73725,0.7373,855099998.0
2007-05-15 11:31:00,0.7373,0.7373,0.73705,0.73705,775199998.0
2007-05-15 11:32:00,0.73705,0.7372,0.73705,0.7371,502799995.0
2007-05-15 11:33:00,0.7369,0.7369,0.7362,0.7367,675299997.0
2007-05-15 11:34:00,0.7367,0.7367,0.7364,0.73665,675299997.0
2007-05-15 11:35:00,0.7367,0.7369,0.73645,0.7367,1936200010.0
2007-05-15 11:36:00,0.7367,0.7369,0.7367,0.7369,249899998.0
2007-05-15 11:37:00,0.7368,0.7368,0.7367,0.7367,83400000.0
2007-05-15 11:38:00,0.7367,0.7367,0.7367,0.7367,131300001.0
2007-05-15 11:39:00,0.7367,0.7369,0.7367,0.7367,214999998.0
2007-05-15 11:40:00,0.73658,0.73706,0.73651,0.73704,244100003.0
2007-05-15 11:41:00,0.7367,0.7371,0.7367,0.7371,177399993.0
2007-05-15 11:42:00,0.7371,0.73715,0.737,0.737,255700002.0
2007-05-15 11:43:00,0.737,0.737,0.737,0.737,32599999.0
2007-05-15 11:44:00,0.737,0.7371,0.737,0.7371,62099999.0
2007-05-15 11:45:00,0.73668,0.73679,0.73668,0.73675,89800000.0
2007-05-15 11:46:00,0.7371,0.7371,0.7371,0.7371,2400000.0
2007-05-15 11:47:00,0.7371,0.7371,0.73705,0.73705,15200000.0
2007-05-15 11:48:00,0.7371,0.7371,0.73685,0.7369,262899999.0
2007-05-15 11:49:00,0.7369,0.737,0.7369,0.737,207600001.0
2007-05-15 11:50:00,0.737,0.737,0.73685,0.73685,297100003.0
2007-05-15 11:51:00,0.7369,0.7369,0.73675,0.7368,457799996.0
2007-05-15 11:52:00,0.7368,0.7368,0.73675,0.73675,157599999.0
2007-05-15 11:53:00,0.73685,0.7369,0.7368,0.7368,179100000.0
2007-05-15 11:54:00,0.73655,0.73664,0.73627,0.73656,801099999.0
2007-05-15 11:55:00,0.7368,0.7369,0.7368,0.7369,122199999.0
2007-05-15 11:56:00,0.7369,0.7369,0.7369,0.7369,35700000.0
2007-05-15 11:57:00,0.7368,0.7369,0.7368,0.73685,396600002.0
2007-05-15 11:58:00,0.7369,0.7369,0.7369,0.7369,68300000.0
2007-05-15 11:59:00,0.7369,0.7369,0.7368,0.7368,375499995.0
2007-05-15 12:00:00,0.7368,0.7369,0.7368,0.7368,369900000.0
2007-05-15 12:01:00,0.7369,0.737,0.73685,0.737,625600002.0
2007-05-15 12:02:00,0.737,0.737,0.73685,0.7369,212299998.0
2007-05-15 12:03:00,0.7369,0.737,0.7368,0.737,1028199996.0
2007-05-15 12:04:00,0.737,0.737,0.7369,0.7369,398299995.0
2007-05-15 12:05:00,0.7369,0.7369,0.7369,0.7369,96200000.0
2007-05-15 12:06:00,0.7369,0.7369,0.7369,0.7369,74800000.0
2007-05-15 12:07:00,0.7369,0.7369,0.7369,0.7369,118500000.0
2007-05-15 12:08:00,0.7369,0.7369,0.7368,0.7369,193899998.0
2007-05-15 12:09:00,0.7369,0.7369,0.7369,0.7369,123100002.0
2007-05-15 12:10:00,0.7369,0.7369,0.7369,0.7369,118300002.0
2007-05-15 12:11:00,0.7369,0.7369,0.7366,0.7366,558499997.0
2007-05-15 12:12:00,0.7366,0.7366,0.73595,0.7361,1423699984.0
2007-05-15 12:13:00,0.736,0.7362,0.736,0.7362,448399995.0
2007-05-15 12:14:00,0.7362,0.7363,0.7362,0.7363,336000002.0
2007-05-15 12:15:00,0.73625,0.73625,0.73585,0.736,1137799992.0
2007-05-15 12:16:00,0.736,0.7361,0.736,0.7361,301399998.0
2007-05-15 12:17:00,0.7361,0.7361,0.73595,0.73605,499599999.0
2007-05-15 12:18:00,0.7361,0.7363,0.7361,0.7363,824400005.0
2007-05-15 12:19:00,0.7363,0.7365,0.73625,0.7364,438900004.0
2007-05-15 12:20:00,0.7364,0.7364,0.7364,0.7364,82800000.0
2007-05-15 12:21:00,0.7364,0.7365,0.7364,0.7365,97600000.0
2007-05-15 12:22:00,0.73615,0.73623,0.73589,0.7361,1191600003.0
2007-05-15 12:23:00,0.7365,0.7365,0.7363,0.73635,153700001.0
2007-05-15 12:24:00,0.73615,0.7362,0.73579,0.7362,202000004.0
2007-05-15 12:25:00,0.7364,0.7364,0.73605,0.73605,328499999.0
2007-05-15 12:26:00,0.7361,0.7363,0.736,0.736,1101800001.0
2007-05-15 12:27:00,0.736,0.7361,0.73595,0.7361,536600000.0
2007-05-15 12:28:00,0.7361,0.7361,0.736,0.736,179900002.0
2007-05-15 12:29:00,0.7361,0.7361,0.7361,0.7361,35700000.0
2007-05-15 12:30:00,0.73594,0.73622,0.73567,0.73592,1458699991.0
2007-05-15 12:31:00,0.736,0.7361,0.736,0.7361,179799997.0
2007-05-15 12:32:00,0.7361,0.7361,0.736,0.7361,219099999.0
2007-05-15 12:33:00,0.7361,0.7361,0.7361,0.7361,163999999.0
2007-05-15 12:34:00,0.7361,0.7361,0.73605,0.7361,166299996.0
2007-05-15 12:35:00,0.7361,0.7362,0.7361,0.7362,275599995.0
2007-05-15 12:36:00,0.7362,0.7362,0.73615,0.73615,49400000.0
2007-05-15 12:37:00,0.7362,0.7362,0.7362,0.7362,86400000.0
2007-05-15 12:38:00,0.7362,0.7362,0.7362,0.7362,65900000.0
2007-05-15 12:39:00,0.73615,0.7363,0.73605,0.73605,870600002.0
2007-05-15 12:40:00,0.73605,0.73622,0.73573,0.73585,523400000.0
2007-05-15 12:41:00,0.7361,0.7363,0.7361,0.7363,456900005.0
2007-05-15 12:42:00,0.7363,0.7364,0.7363,0.7363,592600001.0
2007-05-15 12:43:00,0.73601,0.73622,0.73584,0.7361,729699999.0
2007-05-15 12:44:00,0.7363,0.7364,0.7363,0.7364,182700002.0
2007-05-15 12:45:00,0.7364,0.7364,0.7364,0.7364,113700000.0
2007-05-15 12:46:00,0.7364,0.7364,0.73635,0.73635,36600000.0
2007-05-15 12:47:00,0.73635,0.7364,0.73625,0.7364,217299998.0
2007-05-15 12:48:00,0.73635,0.73635,0.73635,0.73635,67900002.0
2007-05-15 12:49:00,0.73623,0.73623,0.73593,0.73593,930799999.0
2007-05-15 12:50:00,0.73594,0.73616,0.73587,0.73604,713000000.0
2007-05-15 12:51:00,0.7364,0.7366,0.7364,0.7365,631599999.0
2007-05-15 12:52:00,0.7365,0.7365,0.7364,0.7364,104500002.0
2007-05-15 12:53:00,0.7364,0.7364,0.7364,0.7364,44900000.0
2007-05-15 12:54:00,0.7364,0.7364,0.7364,0.7364,29500000.0
2007-05-15 12:55:00,0.7364,0.7364,0.73635,0.73635,51800001.0
2007-05-15 12:56:00,0.73616,0.73634,0.73602,0.73612,178699999.0
2007-05-15 12:57:00,0.7364,0.7364,0.7361,0.7362,429199999.0
2007-05-15 12:58:00,0.7362,0.7364,0.73605,0.7363,406400002.0
2007-05-15 12:59:00,0.7362,0.7364,0.73605,0.7364,665299998.0
2007-05-15 13:00:00,0.7364,0.7365,0.7364,0.7365,47900002.0
2007-05-15 13:01:00,0.73628,0.73637,0.73597,0.73631,420100000.0
2007-05-15 13:02:00,0.73631,0.73631,0.736,0.73614,653100001.0
2007-05-15 13:03:00,0.7365,0.7366,0.7364,0.73655,285800000.0
2007-05-15 13:04:00,0.73655,0.7367,0.73655,0.7367,275600000.0
2007-05-15 13:05:00,0.7367,0.7367,0.7367,0.7367,96800000.0
2007-05-15 13:06:00,0.7367,0.7367,0.7367,0.7367,20000000.0
2007-05-15 13:07:00,0.73627,0.73633,0.73585,0.73607,1384699991.0
2007-05-15 13:08:00,0.7367,0.7367,0.7367,0.7367,18200000.0
2007-05-15 13:09:00,0.73665,0.7367,0.7366,0.7367,162899998.0
2007-05-15 13:10:00,0.7367,0.7367,0.73655,0.73655,389500002.0
2007-05-15 13:11:00,0.73655,0.7366,0.7364,0.7365,612400003.0
2007-05-15 13:12:00,0.73645,0.7365,0.7363,0.7365,464299999.0
2007-05-15 13:13:00,0.7365,0.7366,0.7363,0.7363,1494399997.0
2007-05-15 13:14:00,0.7363,0.7365,0.7362,0.7363,1886699990.0
2007-05-15 13:15:00,0.7363,0.7363,0.73595,0.7361,996200005.0
2007-05-15 13:16:00,0.7361,0.7362,0.7359,0.7361,1863600004.0
2007-05-15 13:17:00,0.73605,0.73605,0.736,0.736,60600000.0
2007-05-15 13:18:00,0.736,0.736,0.7356,0.7356,2081700005.0
2007-05-15 13:19:00,0.7356,0.736,0.7356,0.7359,1619900000.0
2007-05-15 13:20:00,0.736,0.7362,0.736,0.73615,80700000.0
2007-05-15 13:21:00,0.73571,0.73579,0.73527,0.73568,1464800006.0
2007-05-15 13:22:00,0.7357,0.73597,0.73558,0.73558,1168100006.0
2007-05-15 13:23:00,0.7356,0.73587,0.73536,0.73536,1056700002.0
2007-05-15 13:24:00,0.73532,0.73583,0.73532,0.73565,1035400003.0
2007-05-15 13:25:00,0.7362,0.7362,0.7362,0.7362,6400000.0
2007-05-15 13:26:00,0.7362,0.7362,0.736,0.7362,242100000.0
2007-05-15 13:27:00,0.7361,0.7361,0.736,0.736,149300002.0
2007-05-15 13:28:00,0.736,0.736,0.736,0.736,19900000.0
2007-05-15 13:29:00,0.736,0.7362,0.736,0.7362,170500000.0
2007-05-15 13:30:00,0.7362,0.7362,0.7362,0.7362,97199999.0
2007-05-15 13:31:00,0.7362,0.7362,0.7362,0.7362,11200000.0
2007-05-15 13:32:00,0.7362,0.7362,0.736,0.73605,633600009.0
2007-05-15 13:33:00,0.7361,0.7362,0.73605,0.73605,89400001.0
2007-05-15 13:34:00,0.7361,0.7361,0.7361,0.7361,102200000.0
2007-05-15 13:35:00,0.7361,0.7361,0.736,0.7361,114100000.0
2007-05-15 13:36:00,0.73615,0.7362,0.7361,0.7361,104300000.0
2007-05-15 13:37:00,0.7361,0.7361,0.736,0.736,70000000.0
2007-05-15 13:38:00,0.736,0.736,0.736,0.736,19900000.0
2007-05-15 13:39:00,0.736,0.736,0.7358,0.736,512800005.0
2007-05-15 13:40:00,0.73595,0.73595,0.73595,0.73595,8800000.0
2007-05-15 13:41:00,0.736,0.736,0.7358,0.7358,66900000.0
2007-05-15 13:42:00,0.7359,0.736,0.7358,0.736,499399999.0
2007-05-15 13:43:00,0.736,0.736,0.7357,0.7358,685199997.0
2007-05-15 13:44:00,0.7358,0.7358,0.73575,0.73575,41600000.0
2007-05-15 13:45:00,0.73554,0.73554,0.73528,0.7354,797800004.0
2007-05-15 13:46:00,0.7358,0.7359,0.7357,0.7359,278099997.0
2007-05-15 13:47:00,0.7359,0.7359,0.7359,0.7359,10300000.0
2007-05-15 13:48:00,0.73585,0.7361,0.73585,0.736,664200001.0
2007-05-15 13:49:00,0.736,0.7365,0.73595,0.73605,1778300004.0
2007-05-15 13:50:00,0.73605,0.7363,0.73605,0.7361,511900000.0
2007-05-15 13:51:00,0.7361,0.7361,0.73595,0.736,281099998.0
2007-05-15 13:52:00,0.736,0.7361,0.73595,0.736,356499996.0
2007-05-15 13:53:00,0.736,0.7361,0.736,0.7361,211700001.0
2007-05-15 13:54:00,0.7361,0.7362,0.7361,0.7362,33400000.0
2007-05-15 13:55:00,0.7362,0.7362,0.73605,0.73615,318899999.0
2007-05-15 13:56:00,0.73615,0.7362,0.7361,0.7362,79900000.0
2007-05-15 13:57:00,0.7362,0.7362,0.7362,0.7362,11000000.0
2007-05-15 13:58:00,0.7362,0.7364,0.73615,0.7364,642300000.0
2007-05-15 13:59:00,0.7364,0.7364,0.736,0.7361,1075700007.0
2007-05-15 14:00:00,0.7361,0.7361,0.73595,0.7361,245800000.0
2007-05-15 14:01:00,0.7361,0.7361,0.7358,0.73585,1136799996.0
2007-05-15 14:02:00,0.73585,0.736,0.7358,0.7359,763700006.0
2007-05-15 14:03:00,0.7359,0.7359,0.7359,0.7359,65600000.0
2007-05-15 14:04:00,0.7359,0.7359,0.73575,0.73575,938199995.0
2007-05-15 14:05:00,0.7358,0.7358,0.7353,0.7356,1731700003.0
2007-05-15 14:06:00,0.7357,0.736,0.7354,0.73555,1698600002.0
2007-05-15 14:07:00,0.73555,0.7356,0.73535,0.73535,735100005.0
2007-05-15 14:08:00,0.7354,0.73565,0.7354,0.73565,620700005.0
2007-05-15 14:09:00,0.73565,0.7358,0.73565,0.73575,106200000.0
2007-05-15 14:10:00,0.7358,0.7358,0.7355,0.7355,910399996.0
2007-05-15 14:11:00,0.7353,0.7356,0.7352,0.7352,181200001.0
2007-05-15 14:12:00,0.73525,0.7355,0.73525,0.7355,181200001.0
2007-05-15 14:13:00,0.7355,0.73565,0.7352,0.7353,1038099994.0
2007-05-15 14:14:00,0.7353,0.7356,0.73525,0.7353,772600002.0
2007-05-15 14:15:00,0.7353,0.7355,0.735,0.7351,1777699991.0
2007-05-15 14:16:00,0.7351,0.7355,0.7351,0.7355,1192500005.0
2007-05-15 14:17:00,0.7355,0.7356,0.7355,0.7356,123300000.0
2007-05-15 14:18:00,0.7356,0.7356,0.73555,0.7356,105599999.0
2007-05-15 14:19:00,0.7356,0.7356,0.73515,0.7352,849399991.0
2007-05-15 14:20:00,0.7352,0.7353,0.7351,0.7352,945299997.0
2007-05-15 14:21:00,0.73515,0.7352,0.7351,0.7352,867700001.0
2007-05-15 14:22:00,0.7352,0.73525,0.73475,0.73525,1986799993.0
2007-05-15 14:23:00,0.7353,0.7356,0.7351,0.7354,1178800002.0
2007-05-15 14:24:00,0.7354,0.7355,0.7349,0.7351,1473999998.0
2007-05-15 14:25:00,0.7352,0.7354,0.73515,0.7354,975199998.0
2007-05-15 14:26:00,0.7354,0.7355,0.7354,0.73545,527899996.0
2007-05-15 14:27:00,0.7355,0.7355,0.7355,0.7355,300400001.0
2007-05-15 14:28:00,0.7355,0.7355,0.73535,0.7354,740099996.0
2007-05-15 14:29:00,0.7354,0.7359,0.7347,0.7347,542100000.0
2007-05-15 14:30:00,0.7357,0.7364,0.7355,0.7358,395900001.0
2007-05-15 14:31:00,0.7358,0.7365,0.7358,0.7363,1287100001.0
2007-05-15 14:32:00,0.7363,0.7365,0.7362,0.7364,1005400009.0
2007-05-15 14:33:00,0.7364,0.7368,0.7364,0.7368,883800004.0
2007-05-15 14:34:00,0.7368,0.7371,0.7368,0.737,712999998.0
2007-05-15 14:35:00,0.737,0.7373,0.7367,0.7369,661900000.0
2007-05-15 14:36:00,0.737,0.7371,0.7369,0.7369,892000000.0
2007-05-15 14:37:00,0.7369,0.7372,0.7369,0.737,817500001.0
2007-05-15 14:38:00,0.737,0.7371,0.7369,0.737,1795899999.0
2007-05-15 14:39:00,0.737,0.7372,0.737,0.7371,1795899999.0
2007-05-15 14:40:00,0.737,0.73715,0.7368,0.7371,1644100007.0
2007-05-15 14:41:00,0.7372,0.7379,0.737,0.7379,1175200005.0
2007-05-15 14:42:00,0.7379,0.7379,0.73745,0.73755,1175200005.0
2007-05-15 14:43:00,0.73755,0.7376,0.7374,0.7374,975999997.0
2007-05-15 14:44:00,0.7374,0.7378,0.7373,0.73745,922599999.0
2007-05-15 14:45:00,0.73745,0.73785,0.7374,0.7375,989900008.0
2007-05-15 14:46:00,0.7375,0.73775,0.7375,0.73775,799400006.0
2007-05-15 14:47:00,0.73775,0.7378,0.73775,0.73775,22700000.0
2007-05-15 14:48:00,0.73775,0.73775,0.73725,0.7373,317699998.0
2007-05-15 14:49:00,0.7373,0.7374,0.7371,0.7371,1590999999.0
2007-05-15 14:50:00,0.7371,0.7372,0.7369,0.7372,1246299995.0
2007-05-15 14:51:00,0.7372,0.7373,0.7371,0.7372,422300000.0
2007-05-15 14:52:00,0.7372,0.7372,0.7371,0.7372,1405199992.0
2007-05-15 14:53:00,0.7372,0.7372,0.7372,0.7372,205799999.0
2007-05-15 14:54:00,0.7372,0.7374,0.73715,0.7372,436700003.0
2007-05-15 14:55:00,0.7372,0.73735,0.73715,0.7372,1776600015.0
2007-05-15 14:56:00,0.7372,0.7372,0.7372,0.7372,212100002.0
2007-05-15 14:57:00,0.7372,0.7372,0.7371,0.7372,717900002.0
2007-05-15 14:58:00,0.7372,0.7373,0.73715,0.73715,371000000.0
2007-05-15 14:59:00,0.73715,0.73715,0.7371,0.7371,48500000.0
2007-05-15 15:00:00,0.7372,0.7375,0.7372,0.73745,287700000.0
2007-05-15 15:01:00,0.73745,0.7375,0.7372,0.7373,1520500004.0
2007-05-15 15:02:00,0.7373,0.73745,0.73705,0.7372,1466000009.0
2007-05-15 15:03:00,0.7371,0.7372,0.7371,0.7371,216799999.0
2007-05-15 15:04:00,0.7371,0.7372,0.73695,0.737,1738400005.0
2007-05-15 15:05:00,0.737,0.737,0.7366,0.7366,1231499992.0
2007-05-15 15:06:00,0.7367,0.7371,0.7367,0.737,1608499995.0
2007-05-15 15:07:00,0.737,0.737,0.7367,0.7367,1691800006.0
2007-05-15 15:08:00,0.7367,0.7367,0.7365,0.7366,1164200000.0
2007-05-15 15:09:00,0.7366,0.7366,0.73645,0.73645,530699998.0
2007-05-15 15:10:00,0.7365,0.7368,0.7365,0.7368,1173199993.0
2007-05-15 15:11:00,0.7368,0.7369,0.7366,0.73685,1103100003.0
2007-05-15 15:12:00,0.7369,0.737,0.7367,0.7368,1644299998.0
2007-05-15 15:13:00,0.7368,0.7369,0.7366,0.7368,1642400000.0
2007-05-15 15:14:00,0.7368,0.7368,0.73655,0.73675,895800000.0
2007-05-15 15:15:00,0.7368,0.7368,0.73665,0.73665,534700000.0
2007-05-15 15:16:00,0.7367,0.7367,0.7365,0.7366,704100000.0
2007-05-15 15:17:00,0.73655,0.7366,0.7365,0.7365,189900000.0
2007-05-15 15:18:00,0.7365,0.7365,0.7365,0.7365,769900003.0
2007-05-15 15:19:00,0.7365,0.7365,0.73645,0.73645,534600000.0
2007-05-15 15:20:00,0.7365,0.7365,0.73635,0.7364,980100002.0
2007-05-15 15:21:00,0.7364,0.7365,0.7363,0.73635,686700006.0
2007-05-15 15:22:00,0.7364,0.7364,0.7362,0.7362,1556699992.0
2007-05-15 15:23:00,0.7362,0.73625,0.73595,0.73605,1144299995.0
2007-05-15 15:24:00,0.73605,0.7361,0.73605,0.7361,534599994.0
2007-05-15 15:25:00,0.736,0.736,0.7357,0.7359,859700003.0
2007-05-15 15:26:00,0.73585,0.736,0.73575,0.7358,859700003.0
2007-05-15 15:27:00,0.7358,0.736,0.73575,0.7358,1020600009.0
2007-05-15 15:28:00,0.7358,0.7358,0.73535,0.73535,1403400000.0
2007-05-15 15:29:00,0.73535,0.7355,0.73525,0.7355,1446199990.0
2007-05-15 15:30:00,0.7354,0.7355,0.7351,0.7351,1629799988.0
2007-05-15 15:31:00,0.7352,0.7358,0.7352,0.7356,1629799988.0
2007-05-15 15:32:00,0.7356,0.7358,0.73555,0.7356,1629799988.0
2007-05-15 15:33:00,0.7357,0.7358,0.73565,0.7357,1511699998.0
2007-05-15 15:34:00,0.7357,0.7357,0.7357,0.7357,1600000.0
2007-05-15 15:35:00,0.7357,0.7357,0.7357,0.7357,202800001.0
2007-05-15 15:36:00,0.7357,0.7361,0.7357,0.7361,698599998.0
2007-05-15 15:37:00,0.7361,0.7362,0.7359,0.7362,1274700005.0
2007-05-15 15:38:00,0.73615,0.73615,0.73605,0.7361,541199995.0
2007-05-15 15:39:00,0.7361,0.7361,0.7361,0.7361,268700001.0
2007-05-15 15:40:00,0.7361,0.7361,0.7361,0.7361,9500000.0
2007-05-15 15:41:00,0.7361,0.7361,0.7361,0.7361,19300000.0
2007-05-15 15:42:00,0.7361,0.7362,0.7361,0.7362,827799994.0
2007-05-15 15:43:00,0.7362,0.7363,0.7361,0.7361,637500001.0
2007-05-15 15:44:00,0.7361,0.7365,0.73605,0.7365,604500005.0
2007-05-15 15:45:00,0.7365,0.7366,0.7363,0.7365,1257200007.0
2007-05-15 15:46:00,0.7365,0.7366,0.7365,0.7365,704200002.0
2007-05-15 15:47:00,0.7365,0.7365,0.73645,0.73645,513600000.0
2007-05-15 15:48:00,0.73645,0.7365,0.7364,0.7364,410799997.0
2007-05-15 15:49:00,0.7364,0.7364,0.73635,0.7364,100600003.0
2007-05-15 15:50:00,0.7364,0.7366,0.7364,0.7365,749000009.0
2007-05-15 15:51:00,0.7365,0.7369,0.7365,0.7369,686800004.0
2007-05-15 15:52:00,0.73685,0.73705,0.7368,0.73705,656399996.0
2007-05-15 15:53:00,0.73705,0.7371,0.7369,0.737,1183200000.0
2007-05-15 15:54:00,0.737,0.7371,0.73685,0.7371,802200008.0
2007-05-15 15:55:00,0.73705,0.7371,0.73685,0.73685,409199997.0
2007-05-15 15:56:00,0.7369,0.7369,0.7368,0.7368,240299997.0
2007-05-15 15:57:00,0.7368,0.7368,0.73655,0.7366,1488199995.0
2007-05-15 15:58:00,0.7366,0.7367,0.7366,0.7367,1985300010.0
2007-05-15 15:59:00,0.7367,0.7367,0.7364,0.7364,1635199990.0
2007-05-15 16:00:00,0.7364,0.7365,0.7364,0.7365,328600001.0
2007-05-15 16:01:00,0.7365,0.737,0.7365,0.7368,1145300005.0
2007-05-15 16:02:00,0.7368,0.7368,0.73645,0.7368,516800002.0
2007-05-15 16:03:00,0.7368,0.7369,0.7368,0.73685,225000001.0
2007-05-15 16:04:00,0.7369,0.7373,0.7369,0.7372,828200000.0
2007-05-15 16:05:00,0.7372,0.7375,0.7369,0.7374,884900001.0
2007-05-15 16:06:00,0.7374,0.73775,0.7373,0.7373,1374999995.0
2007-05-15 16:07:00,0.7373,0.7373,0.7372,0.7372,1122599993.0
2007-05-15 16:08:00,0.7372,0.7372,0.7371,0.7372,546599996.0
2007-05-15 16:09:00,0.7372,0.7372,0.73695,0.73695,659999991.0
2007-05-15 16:10:00,0.73695,0.737,0.73685,0.7369,426699998.0
2007-05-15 16:11:00,0.7369,0.7372,0.7369,0.73715,593099992.0
2007-05-15 16:12:00,0.7371,0.7371,0.73705,0.73705,111400000.0
2007-05-15 16:13:00,0.73705,0.7371,0.7369,0.737,299700000.0
2007-05-15 16:14:00,0.737,0.737,0.737,0.737,89800000.0
2007-05-15 16:15:00,0.7371,0.7371,0.737,0.737,655700004.0
2007-05-15 16:16:00,0.737,0.7373,0.73695,0.7373,324900002.0
2007-05-15 16:17:00,0.7373,0.7373,0.7372,0.7372,420000005.0
2007-05-15 16:18:00,0.7372,0.7372,0.7372,0.7372,362900001.0
2007-05-15 16:19:00,0.7372,0.7372,0.7372,0.7372,243300002.0
2007-05-15 16:20:00,0.7372,0.7373,0.7372,0.7373,83200000.0
2007-05-15 16:21:00,0.7373,0.7373,0.7372,0.7372,46599999.0
2007-05-15 16:22:00,0.7372,0.7374,0.7372,0.7374,595600002.0
2007-05-15 16:23:00,0.7374,0.7374,0.73725,0.7373,430700001.0
2007-05-15 16:24:00,0.7373,0.7374,0.7373,0.7374,550900000.0
2007-05-15 16:25:00,0.7374,0.7376,0.7374,0.7376,511700000.0
2007-05-15 16:26:00,0.7376,0.7376,0.7373,0.7374,623700001.0
2007-05-15 16:27:00,0.7374,0.7375,0.7373,0.73735,368099998.0
2007-05-15 16:28:00,0.7374,0.7375,0.7374,0.7375,191200001.0
2007-05-15 16:29:00,0.7375,0.7376,0.7375,0.7376,218199998.0
2007-05-15 16:30:00,0.7376,0.7376,0.7376,0.7376,43200000.0
2007-05-15 16:31:00,0.7376,0.7377,0.73755,0.7377,384399999.0
2007-05-15 16:32:00,0.7377,0.738,0.7376,0.73785,882400000.0
2007-05-15 16:33:00,0.73785,0.73785,0.73735,0.7376,1179800006.0
2007-05-15 16:34:00,0.7378,0.7379,0.73755,0.7377,914799998.0
2007-05-15 16:35:00,0.7377,0.73795,0.7377,0.7378,593000003.0
2007-05-15 16:36:00,0.7378,0.7378,0.73765,0.73765,514600003.0
2007-05-15 16:37:00,0.7377,0.7377,0.73725,0.7375,1243300003.0
2007-05-15 16:38:00,0.7375,0.73785,0.7375,0.7377,1035099996.0
2007-05-15 16:39:00,0.7377,0.7382,0.7377,0.7381,1226499995.0
2007-05-15 16:40:00,0.7381,0.7384,0.738,0.7382,897199997.0
2007-05-15 16:41:00,0.7382,0.7384,0.7381,0.7381,837299994.0
2007-05-15 16:42:00,0.7381,0.7383,0.7381,0.7382,1440699992.0
2007-05-15 16:43:00,0.7382,0.7382,0.738,0.738,1832900001.0
2007-05-15 16:44:00,0.738,0.73825,0.7379,0.738,1769000002.0
2007-05-15 16:45:00,0.738,0.7383,0.738,0.7383,1341299988.0
2007-05-15 16:46:00,0.7383,0.7384,0.7381,0.7382,971399996.0
2007-05-15 16:47:00,0.7382,0.7384,0.73795,0.7383,1353800000.0
2007-05-15 16:48:00,0.73825,0.73905,0.73825,0.73905,897000002.0
2007-05-15 16:49:00,0.73905,0.7392,0.7387,0.739,1018300003.0
2007-05-15 16:50:00,0.73895,0.73905,0.73875,0.739,747800004.0
2007-05-15 16:51:00,0.739,0.7392,0.7389,0.73895,1460599980.0
2007-05-15 16:52:00,0.7388,0.739,0.7386,0.7388,1110199993.0
2007-05-15 16:53:00,0.7388,0.7389,0.7386,0.7386,1110199993.0
2007-05-15 16:54:00,0.7386,0.7389,0.73855,0.7386,1201200006.0
2007-05-15 16:55:00,0.7386,0.7386,0.7386,0.7386,834299994.0
2007-05-15 16:56:00,0.7386,0.7386,0.7386,0.7386,918900008.0
2007-05-15 16:57:00,0.7386,0.7387,0.7385,0.73865,592400002.0
2007-05-15 16:58:00,0.73865,0.7388,0.7386,0.7387,1008700006.0
2007-05-15 16:59:00,0.7387,0.73885,0.7384,0.7384,1876300003.0
2007-05-15 17:00:00,0.7384,0.7387,0.738,0.7386,2021000010.0
2007-05-15 17:01:00,0.7386,0.7387,0.73845,0.7386,471599996.0
2007-05-15 17:02:00,0.7386,0.7392,0.73855,0.7388,513600000.0
2007-05-15 17:03:00,0.73895,0.7392,0.73895,0.73915,394200000.0
2007-05-15 17:04:00,0.7392,0.7393,0.73915,0.7392,567500000.0
2007-05-15 17:05:00,0.7392,0.7392,0.73915,0.73915,657000016.0
2007-05-15 17:06:00,0.7391,0.7391,0.73835,0.7386,1601899992.0
2007-05-15 17:07:00,0.73835,0.7387,0.73835,0.7384,1189699996.0
2007-05-15 17:08:00,0.7385,0.7387,0.7385,0.7387,948399998.0
2007-05-15 17:09:00,0.7387,0.7387,0.7386,0.7386,257800001.0
2007-05-15 17:10:00,0.7386,0.7386,0.73845,0.73845,329899997.0
2007-05-15 17:11:00,0.7385,0.7386,0.73845,0.7386,168000002.0
2007-05-15 17:12:00,0.7386,0.7386,0.7386,0.7386,61000000.0
2007-05-15 17:13:00,0.7386,0.7387,0.73845,0.7387,668099999.0
2007-05-15 17:14:00,0.7387,0.7387,0.7385,0.7385,326200005.0
2007-05-15 17:15:00,0.7386,0.7386,0.7385,0.7386,801800005.0
2007-05-15 17:16:00,0.7386,0.7386,0.73855,0.73855,59600000.0
2007-05-15 17:17:00,0.7386,0.7386,0.7385,0.7386,366200001.0
2007-05-15 17:18:00,0.7386,0.7386,0.7386,0.7386,372100005.0
2007-05-15 17:19:00,0.7386,0.7386,0.73845,0.7385,151400002.0
2007-05-15 17:20:00,0.7385,0.7385,0.7385,0.7385,30500000.0
2007-05-15 17:21:00,0.7385,0.7385,0.7385,0.7385,201300003.0
2007-05-15 17:22:00,0.73845,0.7385,0.73845,0.7385,436099997.0
2007-05-15 17:23:00,0.7385,0.7387,0.7385,0.7386,470100002.0
2007-05-15 17:24:00,0.7386,0.7386,0.7386,0.7386,225400002.0
2007-05-15 17:25:00,0.73821,0.73848,0.73808,0.73826,912500004.0
2007-05-15 17:26:00,0.7386,0.7386,0.7384,0.7385,1590800000.0
2007-05-15 17:27:00,0.7385,0.739,0.7385,0.73855,862400004.0
2007-05-15 17:28:00,0.7386,0.7387,0.73855,0.7386,396200000.0
2007-05-15 17:29:00,0.73855,0.7387,0.73855,0.7386,134599999.0
2007-05-15 17:30:00,0.7386,0.7387,0.73855,0.73855,299199997.0
2007-05-15 17:31:00,0.7386,0.7386,0.7386,0.7386,107200003.0
2007-05-15 17:32:00,0.7386,0.7386,0.7386,0.7386,109600003.0
2007-05-15 17:34:00,0.73842,0.73863,0.73829,0.73843,891800000.0
2007-05-15 17:35:00,0.7386,0.7386,0.7386,0.7386,312600001.0
2007-05-15 17:36:00,0.7386,0.7386,0.7385,0.7385,329300002.0
2007-05-15 17:37:00,0.7385,0.7387,0.7385,0.73865,628199995.0
2007-05-15 17:38:00,0.73855,0.7387,0.73855,0.7387,216599999.0
2007-05-15 17:39:00,0.7387,0.7387,0.7386,0.7386,57300000.0
2007-05-15 17:40:00,0.7386,0.7387,0.7386,0.73865,184200001.0
2007-05-15 17:41:00,0.73865,0.739,0.73865,0.739,987500013.0
2007-05-15 17:42:00,0.739,0.7393,0.7389,0.7391,1434199998.0
2007-05-15 17:43:00,0.7391,0.7392,0.73905,0.7391,447100003.0
2007-05-15 17:44:00,0.73905,0.7391,0.739,0.739,1162799999.0
2007-05-15 17:45:00,0.739,0.73905,0.73895,0.739,875799997.0
2007-05-15 17:46:00,0.739,0.73905,0.73895,0.739,278900004.0
2007-05-15 17:47:00,0.73895,0.739,0.73895,0.739,551299997.0
2007-05-15 17:48:00,0.739,0.739,0.739,0.739,450299997.0
2007-05-15 17:49:00,0.739,0.739,0.7386,0.7388,1509600013.0
2007-05-15 17:50:00,0.73875,0.7391,0.73875,0.73885,1574999986.0
2007-05-15 17:51:00,0.7389,0.7389,0.7388,0.7388,1436399995.0
2007-05-15 17:52:00,0.7388,0.7388,0.7386,0.7386,705099998.0
2007-05-15 17:53:00,0.7386,0.7387,0.7385,0.7386,799900001.0
2007-05-15 17:54:00,0.7387,0.7388,0.7387,0.7388,799900001.0
2007-05-15 17:55:00,0.7388,0.7388,0.7385,0.7385,1589100000.0
2007-05-15 17:56:00,0.7385,0.7386,0.73845,0.7386,474799999.0
2007-05-15 17:57:00,0.73855,0.7386,0.73855,0.7386,197300001.0
2007-05-15 17:58:00,0.7386,0.7386,0.73835,0.73855,443200002.0
2007-05-15 17:59:00,0.73855,0.7386,0.7384,0.73855,466599997.0
2007-05-15 18:00:00,0.73855,0.73855,0.73815,0.7383,1470199992.0
2007-05-15 18:01:00,0.7383,0.7383,0.73825,0.73825,184199997.0
2007-05-15 18:02:00,0.7383,0.7386,0.73815,0.7385,994199999.0
2007-05-15 18:03:00,0.7385,0.7386,0.73835,0.73835,468600000.0
2007-05-15 18:04:00,0.7384,0.7384,0.7384,0.7384,605200002.0
2007-05-15 18:05:00,0.7384,0.7385,0.7384,0.7385,375000001.0
2007-05-15 18:06:00,0.7385,0.7387,0.73845,0.7387,686500000.0
2007-05-15 18:07:00,0.7387,0.7387,0.7385,0.7387,225599998.0
2007-05-15 18:08:00,0.7387,0.7388,0.7385,0.7387,744700002.0
2007-05-15 18:09:00,0.7387,0.7387,0.7385,0.7386,731100006.0
2007-05-15 18:10:00,0.7386,0.7387,0.7384,0.7386,692099995.0
2007-05-15 18:11:00,0.7386,0.7386,0.7384,0.7385,383299994.0
2007-05-15 18:12:00,0.73807,0.73845,0.73807,0.73838,771000009.0
2007-05-15 18:13:00,0.7386,0.7386,0.7385,0.7385,192999999.0
2007-05-15 18:14:00,0.7385,0.7385,0.73845,0.7385,92800000.0
2007-05-15 18:15:00,0.7385,0.7387,0.7385,0.7386,264400005.0
2007-05-15 18:16:00,0.7387,0.7387,0.73855,0.73855,508799997.0
2007-05-15 18:17:00,0.7386,0.7386,0.73845,0.73845,369400001.0
2007-05-15 18:18:00,0.7385,0.7385,0.7385,0.7385,57800000.0
2007-05-15 18:19:00,0.7381,0.73813,0.73798,0.73804,208999996.0
2007-05-15 18:20:00,0.7385,0.7385,0.7384,0.7385,208699998.0
2007-05-15 18:21:00,0.7385,0.7385,0.7384,0.7385,188300001.0
2007-05-15 18:22:00,0.7385,0.7385,0.7384,0.7384,260800004.0
2007-05-15 18:23:00,0.7384,0.7385,0.73835,0.7385,225800001.0
2007-05-15 18:24:00,0.7385,0.7387,0.7385,0.7387,343499999.0
2007-05-15 18:25:00,0.73857,0.73879,0.73857,0.73864,1812499998.0
2007-05-15 18:26:00,0.7388,0.7389,0.7387,0.7388,588899999.0
2007-05-15 18:27:00,0.7388,0.739,0.73865,0.73885,253899997.0
2007-05-15 18:28:00,0.73861,0.73874,0.73843,0.73866,710199996.0
2007-05-15 18:29:00,0.7389,0.7389,0.7388,0.7388,105700001.0
2007-05-15 18:30:00,0.7388,0.7391,0.7388,0.7391,307900000.0
2007-05-15 18:31:00,0.7391,0.7391,0.739,0.739,232700002.0
2007-05-15 18:32:00,0.7391,0.7392,0.73895,0.739,197500000.0
2007-05-15 18:33:00,0.739,0.7392,0.7389,0.73895,506499996.0
2007-05-15 18:34:00,0.7389,0.7392,0.7389,0.73915,330200001.0
2007-05-15 18:35:00,0.7392,0.7392,0.7392,0.7392,12700000.0
2007-05-15 18:37:00,0.7392,0.7392,0.73915,0.73915,58800002.0
2007-05-15 18:38:00,0.7391,0.7392,0.739,0.7391,422400000.0
2007-05-15 18:39:00,0.7391,0.7391,0.7388,0.7389,522900000.0
2007-05-15 18:40:00,0.7389,0.7391,0.73885,0.7391,304600007.0
2007-05-15 18:41:00,0.7391,0.7391,0.7388,0.7391,46100000.0
2007-05-15 18:42:00,0.7391,0.7394,0.739,0.7392,1286900004.0
2007-05-15 18:43:00,0.7392,0.7392,0.7391,0.7391,219500000.0
2007-05-15 18:44:00,0.7391,0.7392,0.7391,0.7391,375999996.0
2007-05-15 18:45:00,0.7391,0.7392,0.73905,0.73905,144700000.0
2007-05-15 18:46:00,0.73905,0.7391,0.73905,0.7391,146599997.0
2007-05-15 18:47:00,0.7392,0.7393,0.7391,0.7393,294699999.0
2007-05-15 18:48:00,0.7393,0.7394,0.7392,0.7393,274300001.0
2007-05-15 18:49:00,0.7393,0.7393,0.73915,0.7392,444099999.0
2007-05-15 18:50:00,0.7391,0.7393,0.7391,0.7392,154700003.0
2007-05-15 18:51:00,0.7392,0.7394,0.7392,0.7393,520900005.0
2007-05-15 18:52:00,0.73935,0.7395,0.7392,0.7395,787700007.0
2007-05-15 18:53:00,0.7395,0.7395,0.7394,0.7394,265200002.0
2007-05-15 18:54:00,0.7394,0.7395,0.7394,0.7394,546499997.0
2007-05-15 18:55:00,0.7394,0.7394,0.73935,0.73935,139600001.0
2007-05-15 18:56:00,0.7394,0.7395,0.7394,0.7395,284700003.0
2007-05-15 18:57:00,0.7397,0.7404,0.7397,0.7401,653000006.0
2007-05-15 18:58:00,0.7401,0.7402,0.7392,0.7392,653000006.0
2007-05-15 18:59:00,0.7397,0.7401,0.7393,0.7393,1062999999.0
2007-05-15 19:00:00,0.7393,0.7396,0.7393,0.7394,535500002.0
2007-05-15 19:01:00,0.7394,0.7398,0.7393,0.73955,353899997.0
2007-05-15 19:02:00,0.7394,0.7396,0.7394,0.7395,134899997.0
2007-05-15 19:03:00,0.7397,0.7397,0.7396,0.7397,104000000.0
2007-05-15 19:04:00,0.7397,0.7397,0.7396,0.7396,529099995.0
2007-05-15 19:05:00,0.73955,0.7396,0.73955,0.7396,16000000.0
2007-05-15 19:06:00,0.7396,0.7396,0.7395,0.7395,56000000.0
2007-05-15 19:07:00,0.7395,0.7395,0.7394,0.7394,280400000.0
2007-05-15 19:08:00,0.7394,0.7394,0.73905,0.73905,265700000.0
2007-05-15 19:09:00,0.7391,0.7391,0.7391,0.7391,64700000.0
2007-05-15 19:10:00,0.7391,0.7392,0.7391,0.73915,436599997.0
2007-05-15 19:11:00,0.73915,0.7393,0.73915,0.7393,449100000.0
2007-05-15 19:12:00,0.7393,0.7393,0.7391,0.7391,1259599996.0
2007-05-15 19:13:00,0.7391,0.7391,0.73845,0.73845,1694800002.0
2007-05-15 19:14:00,0.73845,0.7388,0.73845,0.7388,782200007.0
2007-05-15 19:15:00,0.7388,0.739,0.7387,0.7387,958999998.0
2007-05-15 19:16:00,0.7387,0.7389,0.7387,0.7388,257700003.0
2007-05-15 19:17:00,0.7388,0.7388,0.73825,0.7386,862700004.0
2007-05-15 19:18:00,0.7386,0.7387,0.73855,0.73855,1154200001.0
2007-05-15 19:19:00,0.7386,0.7386,0.73855,0.7386,98499998.0
2007-05-15 19:20:00,0.7386,0.7386,0.7385,0.7386,2039799999.0
2007-05-15 19:21:00,0.73855,0.73855,0.7384,0.7385,1687099998.0
2007-05-15 19:22:00,0.7384,0.7385,0.73835,0.7384,995899990.0
2007-05-15 19:23:00,0.7385,0.7387,0.7384,0.7387,266700000.0
2007-05-15 19:24:00,0.7385,0.7387,0.73835,0.73855,737299998.0
2007-05-15 19:25:00,0.73855,0.7386,0.73855,0.7386,61999998.0
2007-05-15 19:26:00,0.7386,0.7386,0.7385,0.7385,358399999.0
2007-05-15 19:27:00,0.7385,0.7385,0.7385,0.7385,137799999.0
2007-05-15 19:28:00,0.7387,0.7387,0.7387,0.7387,211599994.0
2007-05-15 19:29:00,0.7387,0.7387,0.7386,0.7387,211599994.0
2007-05-15 19:30:00,0.73865,0.7387,0.73865,0.7387,181099998.0
2007-05-15 19:31:00,0.7387,0.7387,0.73855,0.73855,128299998.0
2007-05-15 19:32:00,0.7386,0.7389,0.7386,0.73885,768000001.0
2007-05-15 19:33:00,0.73885,0.739,0.73885,0.7389,453600000.0
2007-05-15 19:34:00,0.7389,0.7389,0.7389,0.7389,104799997.0
2007-05-15 19:35:00,0.7389,0.739,0.7389,0.739,426499991.0
2007-05-15 19:36:00,0.739,0.7393,0.73885,0.739,1365300002.0
2007-05-15 19:37:00,0.739,0.7393,0.739,0.7392,1453299998.0
2007-05-15 19:38:00,0.7392,0.7392,0.7388,0.739,903400003.0
2007-05-15 19:39:00,0.739,0.739,0.7386,0.7386,516800003.0
2007-05-15 19:40:00,0.7386,0.7388,0.7385,0.7385,459599998.0
2007-05-15 19:41:00,0.7385,0.7385,0.7385,0.7385,367000002.0
2007-05-15 19:42:00,0.7385,0.7386,0.7384,0.7385,372500004.0
2007-05-15 19:43:00,0.7385,0.739,0.7385,0.7389,794800001.0
2007-05-15 19:44:00,0.7389,0.7389,0.7385,0.7386,679100008.0
2007-05-15 19:45:00,0.7386,0.7386,0.7386,0.7386,89799999.0
2007-05-15 19:46:00,0.7386,0.7387,0.7386,0.7387,227300001.0
2007-05-15 19:47:00,0.7387,0.7387,0.7386,0.7386,377299999.0
2007-05-15 19:48:00,0.73844,0.73859,0.73823,0.73825,197600000.0
2007-05-15 19:49:00,0.7386,0.7386,0.7385,0.73855,191400000.0
2007-05-15 19:50:00,0.7386,0.7389,0.7386,0.7388,204700003.0
2007-05-15 19:51:00,0.7388,0.7388,0.73865,0.73865,401500001.0
2007-05-15 19:52:00,0.7387,0.7387,0.7385,0.7385,572700009.0
2007-05-15 19:53:00,0.7385,0.7387,0.73845,0.73855,408600000.0
2007-05-15 19:54:00,0.7385,0.7385,0.7385,0.7385,223900001.0
2007-05-15 19:55:00,0.7385,0.7385,0.73845,0.73845,100400000.0
2007-05-15 19:56:00,0.7385,0.7387,0.7385,0.7385,287300004.0
2007-05-15 19:57:00,0.73845,0.7385,0.73835,0.7384,331100000.0
2007-05-15 19:58:00,0.7384,0.7385,0.7384,0.7385,89899999.0
2007-05-15 19:59:00,0.7385,0.7389,0.7385,0.7389,545200003.0
2007-05-15 20:00:00,0.7389,0.7389,0.7387,0.7387,383300004.0
2007-05-15 20:01:00,0.7387,0.7387,0.73865,0.73865,41500000.0
2007-05-15 20:02:00,0.7387,0.7387,0.7385,0.7386,871599999.0
2007-05-15 20:03:00,0.7386,0.7387,0.73845,0.7386,335200003.0
2007-05-15 20:04:00,0.7386,0.7386,0.7385,0.7385,288999996.0
2007-05-15 20:05:00,0.7385,0.7385,0.7384,0.7384,62900000.0
2007-05-15 20:06:00,0.7384,0.7385,0.73835,0.7384,231600000.0
2007-05-15 20:07:00,0.73835,0.7385,0.7382,0.7385,441000002.0
2007-05-15 20:08:00,0.73824,0.73829,0.73805,0.73805,441800001.0
2007-05-15 20:09:00,0.7385,0.7385,0.7384,0.7385,114600000.0
2007-05-15 20:10:00,0.7385,0.7386,0.7385,0.7386,180800001.0
2007-05-15 20:11:00,0.7386,0.7386,0.7386,0.7386,25500000.0
2007-05-15 20:12:00,0.73841,0.73841,0.73832,0.73832,116099998.0
2007-05-15 20:13:00,0.7386,0.7387,0.7386,0.7387,115499999.0
2007-05-15 20:14:00,0.7387,0.7387,0.7386,0.7386,126799999.0
2007-05-15 20:15:00,0.7386,0.7386,0.7385,0.7385,229700006.0
2007-05-15 20:16:00,0.7385,0.7385,0.7385,0.7385,27100000.0
2007-05-15 20:17:00,0.7385,0.7385,0.73845,0.73845,48600000.0
2007-05-15 20:18:00,0.73845,0.73845,0.73845,0.73845,29500000.0
2007-05-15 20:19:00,0.7385,0.7385,0.73835,0.7384,670399993.0
2007-05-15 20:20:00,0.73835,0.73835,0.73815,0.7382,366900001.0
2007-05-15 20:21:00,0.7382,0.7382,0.7381,0.7381,293600000.0
2007-05-15 20:22:00,0.7381,0.7384,0.7381,0.7384,195199998.0
2007-05-15 20:23:00,0.7384,0.7384,0.7383,0.7383,137900001.0
2007-05-15 20:24:00,0.7383,0.73855,0.73815,0.73855,445300002.0
2007-05-15 20:25:00,0.73855,0.73855,0.73795,0.73795,253500000.0
2007-05-15 20:26:00,0.738,0.738,0.73795,0.738,102900001.0
2007-05-15 20:27:00,0.738,0.7381,0.738,0.7381,277199998.0
2007-05-15 20:28:00,0.7381,0.7382,0.7381,0.7382,69400000.0
2007-05-15 20:29:00,0.7382,0.7382,0.73815,0.73815,82400000.0
2007-05-15 20:30:00,0.73777,0.73839,0.73777,0.73796,124200001.0
2007-05-15 20:31:00,0.73794,0.73807,0.73778,0.73778,663500005.0
2007-05-15 20:32:00,0.73767,0.73787,0.73763,0.73787,107100000.0
2007-05-15 20:33:00,0.73783,0.73783,0.73779,0.73779,43000000.0
2007-05-15 20:34:00,0.7382,0.7382,0.7382,0.7382,6400000.0
2007-05-15 20:35:00,0.7382,0.7382,0.73815,0.7382,20200000.0
2007-05-15 20:36:00,0.73783,0.73787,0.7378,0.73781,202200000.0
2007-05-15 20:37:00,0.7382,0.7382,0.7381,0.7381,105299995.0
2007-05-15 20:38:00,0.73778,0.73799,0.73778,0.7378,101599996.0
2007-05-15 20:39:00,0.7381,0.7381,0.7381,0.7381,217500005.0
2007-05-15 20:40:00,0.7381,0.7381,0.7381,0.7381,20700001.0
2007-05-15 20:41:00,0.73782,0.73782,0.73767,0.73779,164300002.0
2007-05-15 20:42:00,0.73773,0.73802,0.73769,0.73793,240100006.0
2007-05-15 20:43:00,0.73783,0.73792,0.73778,0.73787,124500002.0
2007-05-15 20:44:00,0.7381,0.7381,0.7381,0.7381,59700001.0
2007-05-15 20:45:00,0.73788,0.73794,0.73779,0.73783,95199998.0
2007-05-15 20:46:00,0.7381,0.7381,0.7376,0.73775,983300004.0
2007-05-15 20:47:00,0.73775,0.7379,0.7377,0.7377,531600006.0
2007-05-15 20:48:00,0.7377,0.738,0.7377,0.738,668500010.0
2007-05-15 20:49:00,0.738,0.738,0.7378,0.7378,1007800002.0
2007-05-15 20:50:00,0.73775,0.7378,0.73775,0.7378,74200001.0
2007-05-15 20:51:00,0.7378,0.738,0.7378,0.7378,153599999.0
2007-05-15 20:52:00,0.7378,0.7378,0.73755,0.73755,304999998.0
2007-05-15 20:53:00,0.7376,0.7377,0.7374,0.7377,517500000.0
2007-05-15 20:54:00,0.7377,0.7377,0.73765,0.7377,232000004.0
2007-05-15 20:55:00,0.73765,0.7377,0.73765,0.73765,205200001.0
2007-05-15 20:56:00,0.7377,0.7377,0.7377,0.7377,183399999.0
2007-05-15 20:57:00,0.7377,0.7377,0.7377,0.7377,160600001.0
2007-05-15 20:58:00,0.7377,0.7377,0.7377,0.7377,223600001.0
2007-05-15 20:59:00,0.7377,0.7377,0.7375,0.7375,173800002.0
2007-05-15 21:00:00,0.7377,0.7377,0.7374,0.7377,436699999.0
2007-05-15 21:01:00,0.7376,0.7378,0.7376,0.7377,155400000.0
2007-05-15 21:02:00,0.7377,0.7379,0.7376,0.7379,285100000.0
2007-05-15 21:03:00,0.7379,0.7379,0.7377,0.7377,31000000.0
2007-05-15 21:04:00,0.7377,0.7377,0.7377,0.7377,5800000.0
2007-05-15 21:05:00,0.7377,0.7381,0.7377,0.7381,55700000.0
2007-05-15 21:06:00,0.7381,0.7381,0.7381,0.7381,36600000.0
2007-05-15 21:07:00,0.7381,0.7381,0.738,0.738,56500000.0
2007-05-15 21:08:00,0.738,0.738,0.738,0.738,20000000.0
2007-05-15 21:09:00,0.7379,0.7379,0.7379,0.7379,12800000.0
2007-05-15 21:10:00,0.738,0.738,0.738,0.738,16000000.0
2007-05-15 21:11:00,0.738,0.738,0.7379,0.7379,87499999.0
2007-05-15 21:12:00,0.738,0.7388,0.738,0.7384,406999997.0
2007-05-15 21:13:00,0.7384,0.7384,0.7382,0.7384,100200000.0
2007-05-15 21:14:00,0.7384,0.7385,0.7383,0.7384,77000001.0
2007-05-15 21:15:00,0.7383,0.7383,0.7381,0.7383,124100000.0
2007-05-15 21:16:00,0.7383,0.7383,0.7383,0.7383,10300000.0
2007-05-15 21:17:00,0.7383,0.7383,0.7383,0.7383,18200000.0
2007-05-15 21:18:00,0.7383,0.7383,0.7377,0.7379,74900001.0
2007-05-15 21:19:00,0.738,0.738,0.7379,0.7379,22300000.0
2007-05-15 21:20:00,0.7379,0.7379,0.737,0.737,32800000.0
2007-05-15 21:21:00,0.738,0.7381,0.738,0.7381,125600000.0
2007-05-15 21:22:00,0.73766,0.7379,0.73766,0.73771,166099995.0
2007-05-15 21:23:00,0.73767,0.73788,0.73767,0.73788,199699999.0
2007-05-15 21:24:00,0.7381,0.7381,0.7381,0.7381,6300000.0
2007-05-15 21:25:00,0.7381,0.7382,0.7381,0.7382,50200000.0
2007-05-15 21:26:00,0.7382,0.7382,0.7382,0.7382,33600000.0
2007-05-15 21:27:00,0.7382,0.7382,0.7381,0.7381,33500000.0
2007-05-15 21:28:00,0.7382,0.7382,0.7382,0.7382,39000000.0
2007-05-15 21:29:00,0.73794,0.73801,0.73791,0.73801,140199998.0
2007-05-15 21:30:00,0.7382,0.7382,0.7381,0.7381,42299999.0
2007-05-15 21:31:00,0.7379,0.73797,0.73773,0.73774,483300000.0
2007-05-15 21:32:00,0.73775,0.73793,0.73774,0.73793,147300003.0
2007-05-15 21:33:00,0.7381,0.7381,0.738,0.7381,176400000.0
2007-05-15 21:34:00,0.7381,0.7381,0.7381,0.7381,48700000.0
2007-05-15 21:35:00,0.7381,0.7381,0.7381,0.7381,44300000.0
2007-05-15 21:36:00,0.7381,0.7381,0.738,0.738,72500000.0
2007-05-15 21:37:00,0.738,0.7381,0.738,0.7381,204200000.0
2007-05-15 21:38:00,0.7378,0.73798,0.7377,0.73786,102800000.0
2007-05-15 21:39:00,0.73779,0.73793,0.73772,0.73791,175100002.0
2007-05-15 21:40:00,0.738,0.7381,0.738,0.7381,54100000.0
2007-05-15 21:41:00,0.7381,0.7381,0.7379,0.7379,151300001.0
2007-05-15 21:42:00,0.7379,0.738,0.7379,0.738,61200000.0
2007-05-15 21:43:00,0.738,0.738,0.738,0.738,14900000.0
2007-05-15 21:44:00,0.73785,0.73785,0.73773,0.73773,120100000.0
2007-05-15 21:45:00,0.738,0.738,0.7379,0.7379,47800000.0
2007-05-15 21:46:00,0.7379,0.738,0.7376,0.7376,173999999.0
2007-05-15 21:47:00,0.7376,0.7382,0.7376,0.7379,81300000.0
2007-05-15 21:48:00,0.7379,0.7379,0.7376,0.7376,114800001.0
2007-05-15 21:49:00,0.73751,0.73774,0.73742,0.73768,133999999.0
2007-05-15 21:50:00,0.7376,0.7377,0.7375,0.7376,53800000.0
2007-05-15 21:51:00,0.7377,0.7377,0.7375,0.7375,161499999.0
2007-05-15 21:52:00,0.7375,0.7375,0.7375,0.7375,38400000.0
2007-05-15 21:53:00,0.7375,0.7376,0.7375,0.7376,33800000.0
2007-05-15 21:54:00,0.73724,0.73744,0.73717,0.73721,683100002.0
2007-05-15 21:55:00,0.7375,0.7376,0.7375,0.7376,27200000.0
2007-05-15 21:56:00,0.7376,0.7376,0.7376,0.7376,1800000.0
2007-05-15 21:57:00,0.7377,0.7377,0.7375,0.7375,36500000.0
2007-05-15 21:58:00,0.7376,0.7377,0.7374,0.7374,258800000.0
2007-05-15 21:59:00,0.7375,0.7375,0.7373,0.7374,144800002.0
2007-05-15 22:00:00,0.7375,0.7375,0.7375,0.7375,14400000.0
2007-05-15 22:01:00,0.7376,0.7377,0.7376,0.7376,43200000.0
2007-05-15 22:02:00,0.7378,0.7379,0.7377,0.7379,125500000.0
2007-05-15 22:03:00,0.7379,0.738,0.7376,0.7377,192700001.0
2007-05-15 22:04:00,0.738,0.738,0.7379,0.738,67500000.0
2007-05-15 22:05:00,0.7378,0.73789,0.7378,0.73783,192699994.0
2007-05-15 22:06:00,0.738,0.7381,0.7379,0.7381,69900002.0
2007-05-15 22:07:00,0.738,0.7381,0.738,0.7381,22200000.0
2007-05-15 22:08:00,0.7381,0.7382,0.7381,0.7381,94600000.0
2007-05-15 22:09:00,0.7381,0.7381,0.7381,0.7381,4700000.0
2007-05-15 22:10:00,0.73803,0.73828,0.73782,0.73793,104599999.0
2007-05-15 22:11:00,0.7382,0.7383,0.7381,0.7381,69300000.0
2007-05-15 22:12:00,0.7381,0.7381,0.7376,0.7376,65100000.0
2007-05-15 22:13:00,0.73785,0.73793,0.73773,0.73781,180000002.0
2007-05-15 22:14:00,0.738,0.738,0.738,0.738,11200000.0
2007-05-15 22:15:00,0.738,0.738,0.738,0.738,30800000.0
2007-05-15 22:16:00,0.738,0.738,0.738,0.738,12600000.0
2007-05-15 22:17:00,0.738,0.738,0.7376,0.7377,75600000.0
2007-05-15 22:18:00,0.7377,0.7377,0.7377,0.7377,16000000.0
2007-05-15 22:19:00,0.7377,0.7378,0.7377,0.7377,104400001.0
2007-05-15 22:20:00,0.7377,0.7378,0.7377,0.7377,39500000.0
2007-05-15 22:21:00,0.73777,0.73777,0.73758,0.73759,227899994.0
2007-05-15 22:22:00,0.7378,0.7378,0.7378,0.7378,15200000.0
2007-05-15 22:23:00,0.7378,0.7378,0.7377,0.7378,17500000.0
2007-05-15 22:24:00,0.73771,0.73792,0.73766,0.73792,761400000.0
2007-05-15 22:25:00,0.73758,0.73767,0.73751,0.73767,68000001.0
2007-05-15 22:26:00,0.7378,0.7378,0.7378,0.7378,4000000.0
2007-05-15 22:27:00,0.7378,0.7378,0.7377,0.7377,21500000.0
2007-05-15 22:28:00,0.7378,0.7379,0.7377,0.7379,156600001.0
2007-05-15 22:29:00,0.7379,0.7379,0.7377,0.7377,77099999.0
2007-05-15 22:30:00,0.7375,0.73803,0.7375,0.73763,118600000.0
2007-05-15 22:31:00,0.7377,0.7377,0.7377,0.7377,12000000.0
2007-05-15 22:32:00,0.73765,0.73792,0.73753,0.73792,240300003.0
2007-05-15 22:33:00,0.7377,0.7377,0.7376,0.7376,17600000.0
2007-05-15 22:34:00,0.7377,0.7379,0.7376,0.7376,115100002.0
2007-05-15 22:35:00,0.7377,0.7377,0.7376,0.7377,113300000.0
2007-05-15 22:36:00,0.7378,0.7378,0.7377,0.7378,45600000.0
2007-05-15 22:37:00,0.7378,0.7379,0.7378,0.7378,71700000.0
2007-05-15 22:38:00,0.7378,0.7378,0.7378,0.7378,12800000.0
2007-05-15 22:39:00,0.73774,0.73789,0.73759,0.73759,26800000.0
2007-05-15 22:40:00,0.7378,0.7378,0.7378,0.7378,19200000.0
2007-05-15 22:41:00,0.7379,0.7379,0.7379,0.7379,34400000.0
2007-05-15 22:42:00,0.738,0.738,0.738,0.738,14800000.0
2007-05-15 22:43:00,0.738,0.7382,0.738,0.7381,92300000.0
2007-05-15 22:44:00,0.7381,0.7381,0.7381,0.7381,10400000.0
2007-05-15 22:45:00,0.7381,0.7381,0.7381,0.7381,20800000.0
2007-05-15 22:46:00,0.7381,0.7381,0.7381,0.7381,59200000.0
2007-05-15 22:47:00,0.73804,0.73808,0.73787,0.73799,193499999.0
2007-05-15 22:48:00,0.73793,0.7381,0.73779,0.73797,180900002.0
2007-05-15 22:49:00,0.7381,0.7381,0.7381,0.7381,17600000.0
2007-05-15 22:50:00,0.7381,0.7381,0.7381,0.7381,17600000.0
2007-05-15 22:51:00,0.73811,0.73819,0.73786,0.73794,534400001.0
2007-05-15 22:52:00,0.7381,0.7381,0.738,0.7381,20800000.0
2007-05-15 22:53:00,0.7381,0.7382,0.7381,0.7382,16700000.0
2007-05-15 22:54:00,0.7383,0.7383,0.7383,0.7383,11700000.0
2007-05-15 22:55:00,0.7383,0.7384,0.7383,0.7384,73700000.0
2007-05-15 22:56:00,0.7384,0.7387,0.7383,0.7385,226100000.0
2007-05-15 22:57:00,0.7384,0.7385,0.7384,0.7385,37700000.0
2007-05-15 22:58:00,0.7385,0.7386,0.7383,0.7386,82400000.0
2007-05-15 22:59:00,0.7387,0.7387,0.7385,0.7386,59500000.0
2007-05-15 23:00:00,0.7388,0.7388,0.7386,0.7386,23300000.0
2007-05-15 23:01:00,0.73824,0.73824,0.7294,0.7294,226900001.0
2007-05-15 23:02:00,0.73843,0.73846,0.73818,0.73826,296400001.0
2007-05-15 23:03:00,0.7386,0.7386,0.7386,0.7386,8700000.0
2007-05-15 23:04:00,0.7386,0.7386,0.7386,0.7386,32400000.0
2007-05-15 23:05:00,0.7386,0.7386,0.7386,0.7386,62700000.0
2007-05-15 23:06:00,0.7386,0.7386,0.7386,0.7386,8700000.0
2007-05-15 23:07:00,0.73832,0.73845,0.73831,0.73844,127800003.0
2007-05-15 23:08:00,0.7387,0.7388,0.7386,0.7386,155000000.0
2007-05-15 23:09:00,0.7386,0.7386,0.7385,0.7385,16000000.0
2007-05-15 23:10:00,0.7386,0.7386,0.7386,0.7386,6300000.0
2007-05-15 23:11:00,0.7386,0.7387,0.7386,0.7387,39700000.0
2007-05-15 23:12:00,0.7387,0.739,0.7387,0.739,252300000.0
2007-05-15 23:13:00,0.73895,0.739,0.7384,0.7384,265300003.0
2007-05-15 23:14:00,0.7387,0.7387,0.7387,0.7387,8000000.0
2007-05-15 23:15:00,0.7387,0.7387,0.7385,0.7385,37500001.0
2007-05-15 23:16:00,0.73834,0.73843,0.73829,0.73832,141399994.0
2007-05-15 23:17:00,0.7385,0.7385,0.7385,0.7385,33400002.0
2007-05-15 23:18:00,0.7385,0.7385,0.7385,0.7385,66800004.0
2007-05-15 23:19:00,0.7383,0.73832,0.73819,0.73828,107300003.0
2007-05-15 23:20:00,0.7385,0.7385,0.7385,0.7385,33400002.0
2007-05-15 23:21:00,0.7385,0.7385,0.7384,0.7384,90900003.0
2007-05-15 23:22:00,0.7384,0.7384,0.7384,0.7384,12800000.0
2007-05-15 23:23:00,0.7384,0.7384,0.7384,0.7384,39400000.0
2007-05-15 23:24:00,0.7384,0.7384,0.7384,0.7384,10400000.0
2007-05-15 23:25:00,0.7383,0.7383,0.7383,0.7383,15200000.0
2007-05-15 23:26:00,0.7384,0.7384,0.7384,0.7384,141199999.0
2007-05-15 23:27:00,0.7384,0.7384,0.7382,0.7383,166700002.0
2007-05-15 23:28:00,0.73825,0.7383,0.7382,0.7383,185100002.0
2007-05-15 23:29:00,0.7383,0.7384,0.7383,0.7383,161600001.0
2007-05-15 23:30:00,0.7384,0.7384,0.7384,0.7384,29300001.0
2007-05-15 23:31:00,0.7383,0.7383,0.7379,0.7381,319700005.0
2007-05-15 23:32:00,0.7382,0.7382,0.7381,0.7381,210900000.0
2007-05-15 23:33:00,0.7381,0.7381,0.7381,0.7381,88799998.0
2007-05-15 23:34:00,0.7382,0.7383,0.7382,0.7383,113800000.0
2007-05-15 23:35:00,0.7384,0.7386,0.7384,0.7386,126999998.0
2007-05-15 23:36:00,0.7386,0.73875,0.7386,0.73875,220900001.0
2007-05-15 23:37:00,0.73848,0.73877,0.7383,0.7386,477500003.0
2007-05-15 23:38:00,0.73875,0.73875,0.73875,0.73875,4800000.0
2007-05-15 23:39:00,0.73875,0.73875,0.7387,0.7387,60200000.0
2007-05-15 23:40:00,0.73865,0.73884,0.73839,0.73839,80600000.0
2007-05-15 23:41:00,0.73854,0.73856,0.73836,0.73842,146200002.0
2007-05-15 23:42:00,0.73834,0.73846,0.73818,0.73833,288900000.0
2007-05-15 23:43:00,0.7388,0.7391,0.7388,0.73905,379800001.0
2007-05-15 23:44:00,0.7391,0.7391,0.739,0.739,41500001.0
2007-05-15 23:45:00,0.739,0.739,0.739,0.739,107600002.0
2007-05-15 23:46:00,0.73867,0.73895,0.73865,0.73884,47999998.0
2007-05-15 23:47:00,0.73905,0.73905,0.7388,0.73888,101599996.0
2007-05-15 23:48:00,0.739,0.739,0.739,0.739,28700001.0
2007-05-15 23:49:00,0.739,0.739,0.7388,0.7388,45800000.0
2007-05-15 23:50:00,0.73867,0.73884,0.73849,0.73859,206999996.0
2007-05-15 23:51:00,0.7388,0.7388,0.7388,0.7388,27200000.0
2007-05-15 23:52:00,0.7387,0.7388,0.7386,0.7386,70900001.0
2007-05-15 23:53:00,0.7389,0.7389,0.73885,0.73885,65800000.0
2007-05-15 23:54:00,0.73885,0.7389,0.73885,0.7389,75700000.0
2007-05-15 23:55:00,0.7389,0.7389,0.7389,0.7389,38200000.0
2007-05-15 23:56:00,0.7389,0.7389,0.7389,0.7389,38200000.0
2007-05-15 23:57:00,0.7389,0.7392,0.7389,0.7392,870599999.0
2007-05-15 23:58:00,0.7392,0.7392,0.7391,0.7392,133200000.0
2007-05-15 23:59:00,0.7392,0.7392,0.7391,0.7391,506400003.0
2007-05-16 00:00:00,0.7391,0.7391,0.73885,0.739,228599999.0
2007-05-16 00:01:00,0.73866,0.73905,0.73866,0.73881,86700000.0
2007-05-16 00:02:00,0.73861,0.73889,0.73852,0.73889,238999997.0
2007-05-16 00:03:00,0.739,0.739,0.739,0.739,201699996.0
2007-05-16 00:04:00,0.739,0.739,0.7389,0.7389,139699996.0
2007-05-16 00:05:00,0.739,0.739,0.739,0.739,59600001.0
2007-05-16 00:06:00,0.73865,0.73878,0.73816,0.73816,602600005.0
2007-05-16 00:07:00,0.739,0.739,0.7389,0.739,212200001.0
2007-05-16 00:08:00,0.73889,0.73908,0.73865,0.73884,289300002.0
2007-05-16 00:09:00,0.739,0.739,0.7387,0.7387,139000000.0
2007-05-16 00:10:00,0.7387,0.7389,0.7387,0.7388,189100002.0
2007-05-16 00:11:00,0.73849,0.73862,0.73843,0.73858,174500002.0
2007-05-16 00:12:00,0.73851,0.73853,0.73846,0.73847,96200003.0
2007-05-16 00:13:00,0.7385,0.73866,0.7385,0.73865,119499998.0
2007-05-16 00:14:00,0.73865,0.73865,0.73839,0.73846,476500006.0
2007-05-16 00:15:00,0.7388,0.7388,0.7388,0.7388,9600000.0
2007-05-16 00:16:00,0.73845,0.73868,0.73844,0.73844,126100000.0
2007-05-16 00:17:00,0.7385,0.73858,0.7384,0.73847,369999999.0
2007-05-16 00:18:00,0.7386,0.73866,0.73854,0.73857,129600000.0
2007-05-16 00:19:00,0.73859,0.73865,0.73844,0.73857,141999999.0
2007-05-16 00:20:00,0.7388,0.7388,0.7388,0.7388,72399997.0
2007-05-16 00:21:00,0.73846,0.73866,0.73844,0.73849,312800000.0
2007-05-16 00:22:00,0.7388,0.7388,0.7387,0.7387,102200003.0
2007-05-16 00:23:00,0.7386,0.7386,0.73847,0.7385,158599998.0
2007-05-16 00:24:00,0.73852,0.73866,0.73842,0.73866,230399997.0
2007-05-16 00:25:00,0.7388,0.7388,0.7388,0.7388,11100000.0
2007-05-16 00:26:00,0.7388,0.7388,0.7386,0.7386,198999999.0
2007-05-16 00:27:00,0.7386,0.7386,0.7386,0.7386,101099999.0
2007-05-16 00:28:00,0.7383,0.73857,0.7383,0.7385,102499999.0
2007-05-16 00:29:00,0.73857,0.73857,0.73832,0.73832,73700000.0
2007-05-16 00:30:00,0.73833,0.73868,0.73822,0.73832,93000001.0
2007-05-16 00:31:00,0.7386,0.7386,0.7386,0.7386,83499997.0
2007-05-16 00:32:00,0.7386,0.7386,0.73845,0.73845,111900000.0
2007-05-16 00:33:00,0.7385,0.7387,0.7385,0.7387,125700000.0
2007-05-16 00:34:00,0.73825,0.73855,0.73812,0.73827,194499997.0
2007-05-16 00:35:00,0.7387,0.7388,0.7387,0.7388,121700000.0
2007-05-16 00:36:00,0.7388,0.7388,0.7385,0.7385,368799999.0
2007-05-16 00:37:00,0.7385,0.7385,0.73845,0.7385,296099998.0
2007-05-16 00:38:00,0.7385,0.7385,0.7384,0.7385,597000000.0
2007-05-16 00:39:00,0.7385,0.7385,0.7385,0.7385,63800000.0
2007-05-16 00:40:00,0.7385,0.7385,0.7385,0.7385,94099999.0
2007-05-16 00:41:00,0.7385,0.7385,0.7385,0.7385,224099998.0
2007-05-16 00:42:00,0.7388,0.7388,0.7383,0.7383,168200001.0
2007-05-16 00:43:00,0.73825,0.73845,0.73825,0.73845,41999999.0
2007-05-16 00:44:00,0.7386,0.7387,0.7385,0.7385,256299997.0
2007-05-16 00:45:00,0.7384,0.7385,0.7369,0.738,1470999998.0
2007-05-16 00:46:00,0.73795,0.7381,0.7377,0.7379,811600007.0
2007-05-16 00:47:00,0.7379,0.7381,0.7378,0.7381,235400001.0
2007-05-16 00:48:00,0.738,0.7381,0.738,0.7381,437200000.0
2007-05-16 00:49:00,0.7381,0.7382,0.7379,0.738,844200000.0
2007-05-16 00:50:00,0.738,0.738,0.73745,0.7375,519900000.0
2007-05-16 00:51:00,0.7375,0.7376,0.73745,0.7376,601400007.0
2007-05-16 00:52:00,0.7376,0.7376,0.73735,0.7375,668199996.0
2007-05-16 00:53:00,0.7375,0.7375,0.73745,0.73745,216700000.0
2007-05-16 00:54:00,0.73745,0.7375,0.73725,0.73725,649400009.0
2007-05-16 00:55:00,0.73735,0.7375,0.7373,0.7374,202300003.0
2007-05-16 00:56:00,0.73735,0.7376,0.73735,0.7376,470900004.0
2007-05-16 00:57:00,0.7376,0.7377,0.7374,0.7377,746800012.0
2007-05-16 00:58:00,0.7377,0.7377,0.7377,0.7377,106400000.0
2007-05-16 00:59:00,0.7377,0.7377,0.73755,0.73765,347100001.0
2007-05-16 01:00:00,0.7377,0.7379,0.73765,0.73775,732799996.0
2007-05-16 01:01:00,0.7378,0.7378,0.7375,0.7377,857099991.0
2007-05-16 01:02:00,0.7377,0.7377,0.7375,0.7376,855800005.0
2007-05-16 01:03:00,0.7376,0.7376,0.73725,0.73725,942099997.0
2007-05-16 01:04:00,0.7373,0.7374,0.7373,0.7373,150099999.0
2007-05-16 01:05:00,0.7373,0.7374,0.7373,0.7374,94199996.0
2007-05-16 01:06:00,0.73698,0.73711,0.73695,0.73711,873099995.0
2007-05-16 01:07:00,0.73705,0.7371,0.73685,0.73701,846099990.0
2007-05-16 01:08:00,0.7374,0.7374,0.7374,0.7374,2400000.0
2007-05-16 01:09:00,0.7374,0.7374,0.7372,0.7372,86399996.0
2007-05-16 01:10:00,0.7372,0.7373,0.7372,0.7372,230799999.0
2007-05-16 01:11:00,0.7372,0.7373,0.7371,0.7371,227099991.0
2007-05-16 01:12:00,0.73725,0.7373,0.73725,0.7373,17600000.0
2007-05-16 01:13:00,0.7373,0.7373,0.73705,0.73725,561200006.0
2007-05-16 01:14:00,0.7373,0.7377,0.7373,0.7375,255300001.0
2007-05-16 01:15:00,0.7375,0.7377,0.7375,0.73755,274699999.0
2007-05-16 01:16:00,0.7376,0.7376,0.7376,0.7376,7200000.0
2007-05-16 01:17:00,0.73714,0.7374,0.73697,0.73715,334900000.0
2007-05-16 01:18:00,0.7374,0.7375,0.7374,0.7374,174100001.0
2007-05-16 01:19:00,0.73722,0.73743,0.73698,0.73701,182999992.0
2007-05-16 01:20:00,0.7374,0.7376,0.7374,0.7376,40699999.0
2007-05-16 01:21:00,0.7376,0.7376,0.7376,0.7376,2400000.0
2007-05-16 01:22:00,0.7376,0.7376,0.7376,0.7376,2400000.0
2007-05-16 01:23:00,0.7376,0.7376,0.73735,0.7374,1046900006.0
2007-05-16 01:24:00,0.73729,0.73749,0.73715,0.73717,153100000.0
2007-05-16 01:25:00,0.7374,0.7374,0.73735,0.7374,442000004.0
2007-05-16 01:26:00,0.7374,0.7374,0.7374,0.7374,60000000.0
2007-05-16 01:27:00,0.7374,0.7374,0.7374,0.7374,28000000.0
2007-05-16 01:28:00,0.73703,0.73718,0.73703,0.73704,215299999.0
2007-05-16 01:29:00,0.7374,0.7374,0.7374,0.7374,176000000.0
2007-05-16 01:30:00,0.7374,0.7374,0.73735,0.73735,267599998.0
2007-05-16 01:31:00,0.7374,0.7374,0.7374,0.7374,6700000.0
2007-05-16 01:32:00,0.7371,0.73731,0.7371,0.73731,188000000.0
2007-05-16 01:33:00,0.7374,0.7374,0.73735,0.7374,213600003.0
2007-05-16 01:34:00,0.7374,0.7376,0.73735,0.73735,466300002.0
2007-05-16 01:35:00,0.73735,0.7374,0.73735,0.7374,272300007.0
2007-05-16 01:36:00,0.73716,0.7375,0.73716,0.73741,562300003.0
2007-05-16 01:37:00,0.73739,0.73739,0.73702,0.73724,463400001.0
2007-05-16 01:38:00,0.7374,0.7374,0.7374,0.7374,52800000.0
2007-05-16 01:39:00,0.7374,0.7374,0.7374,0.7374,17600000.0
2007-05-16 01:40:00,0.7374,0.7374,0.7372,0.73735,362599993.0
2007-05-16 01:41:00,0.7374,0.7374,0.7373,0.7373,82000000.0
2007-05-16 01:42:00,0.73745,0.7375,0.73745,0.7375,24800000.0
2007-05-16 01:43:00,0.7375,0.7375,0.7375,0.7375,20000000.0
2007-05-16 01:44:00,0.7375,0.7375,0.73745,0.73745,8800000.0
2007-05-16 01:45:00,0.73745,0.73745,0.7373,0.7373,460200001.0
2007-05-16 01:46:00,0.7373,0.7373,0.7373,0.7373,11900000.0
2007-05-16 01:47:00,0.7372,0.7372,0.7372,0.7372,36599998.0
2007-05-16 01:48:00,0.7372,0.7373,0.7372,0.7373,86900000.0
2007-05-16 01:49:00,0.7373,0.7373,0.7372,0.7373,184400003.0
2007-05-16 01:50:00,0.7373,0.7375,0.7373,0.7373,203000001.0
2007-05-16 01:51:00,0.7374,0.7376,0.7374,0.7376,239000006.0
2007-05-16 01:52:00,0.7375,0.7375,0.73745,0.7375,95800000.0
2007-05-16 01:53:00,0.7375,0.7375,0.7375,0.7375,114800001.0
2007-05-16 01:54:00,0.7375,0.7376,0.73745,0.7375,441300002.0
2007-05-16 01:55:00,0.7375,0.7376,0.7373,0.7374,396700003.0
2007-05-16 01:56:00,0.73729,0.73729,0.73704,0.73708,180899999.0
2007-05-16 01:57:00,0.73726,0.73742,0.73712,0.73719,245399997.0
2007-05-16 01:58:00,0.7374,0.7375,0.7374,0.7375,74199998.0
2007-05-16 01:59:00,0.73725,0.73725,0.73711,0.73717,129100000.0
2007-05-16 02:00:00,0.7375,0.7375,0.7375,0.7375,36000000.0
2007-05-16 02:01:00,0.7375,0.7375,0.7375,0.7375,3200000.0
2007-05-16 02:02:00,0.7375,0.7375,0.7374,0.7374,199900001.0
2007-05-16 02:03:00,0.73722,0.73737,0.73706,0.73709,142399994.0
2007-05-16 02:04:00,0.7374,0.7375,0.7374,0.7375,117999999.0
2007-05-16 02:05:00,0.7375,0.7375,0.7374,0.7374,132900000.0
2007-05-16 02:06:00,0.7374,0.7376,0.7374,0.7376,43700000.0
2007-05-16 02:07:00,0.73734,0.73739,0.73707,0.73707,116700000.0
2007-05-16 02:08:00,0.73755,0.7376,0.73755,0.7376,32800000.0
2007-05-16 02:09:00,0.7376,0.7377,0.73745,0.7377,218599999.0
2007-05-16 02:10:00,0.7376,0.7377,0.7375,0.7377,275900002.0
2007-05-16 02:11:00,0.7377,0.7378,0.7376,0.7376,435700000.0
2007-05-16 02:12:00,0.73755,0.73775,0.73755,0.7377,470399998.0
2007-05-16 02:13:00,0.7377,0.7377,0.7376,0.7376,218500002.0
2007-05-16 02:14:00,0.7376,0.7377,0.73745,0.7376,231299997.0
2007-05-16 02:15:00,0.7377,0.7377,0.7376,0.7376,133900001.0
2007-05-16 02:16:00,0.7376,0.7376,0.7376,0.7376,88900001.0
2007-05-16 02:17:00,0.73738,0.73745,0.73733,0.7374,32000000.0
2007-05-16 02:18:00,0.7376,0.7377,0.7376,0.7377,95899999.0
2007-05-16 02:19:00,0.7377,0.7377,0.7374,0.7374,346400000.0
2007-05-16 02:20:00,0.73716,0.73736,0.7371,0.73716,133199997.0
2007-05-16 02:21:00,0.7375,0.7375,0.73745,0.73745,96900000.0
2007-05-16 02:22:00,0.73745,0.7375,0.73745,0.7375,68500000.0
2007-05-16 02:23:00,0.73745,0.7375,0.73745,0.7375,16000000.0
2007-05-16 02:24:00,0.7375,0.7375,0.73745,0.7375,15300000.0
2007-05-16 02:25:00,0.7375,0.7375,0.73745,0.73745,70400000.0
2007-05-16 02:26:00,0.73745,0.7375,0.73745,0.73745,60900000.0
2007-05-16 02:27:00,0.7375,0.7375,0.7375,0.7375,8000000.0
2007-05-16 02:28:00,0.7374,0.7375,0.73735,0.7375,248000000.0
2007-05-16 02:29:00,0.7375,0.7375,0.7374,0.7374,382200001.0
2007-05-16 02:30:00,0.7375,0.7376,0.7375,0.73755,355499999.0
2007-05-16 02:31:00,0.7376,0.7376,0.7376,0.7376,50800000.0
2007-05-16 02:32:00,0.7376,0.7376,0.7374,0.7374,288500004.0
2007-05-16 02:33:00,0.73735,0.7376,0.73735,0.7375,662000002.0
2007-05-16 02:34:00,0.7375,0.7375,0.7375,0.7375,22299999.0
2007-05-16 02:35:00,0.7376,0.7376,0.7375,0.7376,159099999.0
2007-05-16 02:36:00,0.7376,0.7376,0.7376,0.7376,22899999.0
2007-05-16 02:37:00,0.73745,0.7375,0.73733,0.73737,38800000.0
2007-05-16 02:38:00,0.7376,0.7376,0.7375,0.7375,154699998.0
2007-05-16 02:39:00,0.7376,0.7376,0.7375,0.7376,568299994.0
2007-05-16 02:40:00,0.7376,0.7376,0.7374,0.7375,325500001.0
2007-05-16 02:41:00,0.7376,0.7376,0.7376,0.7376,157399997.0
2007-05-16 02:42:00,0.7376,0.7376,0.73745,0.73745,536499994.0
2007-05-16 02:43:00,0.7375,0.7376,0.7374,0.7375,223800000.0
2007-05-16 02:44:00,0.7375,0.7377,0.73745,0.73745,367700002.0
2007-05-16 02:45:00,0.7375,0.7376,0.7375,0.7376,98699999.0
2007-05-16 02:46:00,0.7376,0.7377,0.7376,0.7377,298099998.0
2007-05-16 02:47:00,0.7377,0.7377,0.7377,0.7377,282499998.0
2007-05-16 02:48:00,0.7376,0.7377,0.7376,0.7377,96899996.0
2007-05-16 02:49:00,0.7378,0.738,0.7377,0.738,353100005.0
2007-05-16 02:50:00,0.738,0.738,0.7377,0.7378,552100010.0
2007-05-16 02:51:00,0.7378,0.738,0.7378,0.7379,347199998.0
2007-05-16 02:52:00,0.73759,0.73765,0.73745,0.7375,81700000.0
2007-05-16 02:53:00,0.73763,0.73786,0.73751,0.73758,152999997.0
2007-05-16 02:54:00,0.7379,0.738,0.7378,0.7379,652200000.0
2007-05-16 02:55:00,0.738,0.738,0.7378,0.7378,612599999.0
2007-05-16 02:56:00,0.7378,0.738,0.7377,0.7378,643800004.0
2007-05-16 02:57:00,0.7378,0.7381,0.73775,0.7378,787600001.0
2007-05-16 02:58:00,0.7378,0.7381,0.7378,0.738,531000000.0
2007-05-16 02:59:00,0.738,0.7382,0.7379,0.7382,388699999.0
2007-05-16 03:00:00,0.7382,0.7382,0.73795,0.73795,355100003.0
2007-05-16 03:01:00,0.73795,0.7382,0.73795,0.73815,91099999.0
2007-05-16 03:02:00,0.7382,0.7382,0.7382,0.7382,6400000.0
2007-05-16 03:03:00,0.7382,0.7382,0.7379,0.7381,312399998.0
2007-05-16 03:04:00,0.7381,0.7382,0.7379,0.7382,1333299996.0
2007-05-16 03:05:00,0.7382,0.7382,0.73785,0.73785,497499999.0
2007-05-16 03:06:00,0.7379,0.7379,0.73765,0.73765,174200001.0
2007-05-16 03:07:00,0.7377,0.7379,0.7376,0.7379,701799994.0
2007-05-16 03:08:00,0.7379,0.738,0.7376,0.7378,718700001.0
2007-05-16 03:09:00,0.7378,0.7379,0.73765,0.7377,509700005.0
2007-05-16 03:10:00,0.7377,0.7377,0.7377,0.7377,46400000.0
2007-05-16 03:11:00,0.7377,0.7377,0.7377,0.7377,230300002.0
2007-05-16 03:12:00,0.7377,0.7378,0.7377,0.73775,102899999.0
2007-05-16 03:13:00,0.7378,0.7378,0.7378,0.7378,12000000.0
2007-05-16 03:14:00,0.7375,0.7376,0.73699,0.73724,1432000000.0
2007-05-16 03:15:00,0.7378,0.7379,0.7377,0.73775,270200001.0
2007-05-16 03:16:00,0.73775,0.7378,0.73775,0.7378,59599999.0
2007-05-16 03:17:00,0.7378,0.7378,0.73775,0.7378,40800000.0
2007-05-16 03:18:00,0.7378,0.7378,0.7378,0.7378,141500004.0
2007-05-16 03:19:00,0.7378,0.7379,0.7377,0.7377,375700002.0
2007-05-16 03:20:00,0.7378,0.7378,0.7378,0.7378,252400000.0
2007-05-16 03:21:00,0.7378,0.7378,0.73775,0.73775,36800000.0
2007-05-16 03:22:00,0.7378,0.7378,0.7377,0.7378,196000005.0
2007-05-16 03:23:00,0.7378,0.7378,0.7378,0.7378,134199999.0
2007-05-16 03:24:00,0.7378,0.7378,0.7378,0.7378,27000000.0
2007-05-16 03:25:00,0.7378,0.7378,0.73775,0.73775,18400000.0
2007-05-16 03:26:00,0.7378,0.7378,0.7378,0.7378,26200000.0
2007-05-16 03:27:00,0.7378,0.7378,0.7378,0.7378,49200000.0
2007-05-16 03:28:00,0.7378,0.7378,0.7378,0.7378,37200000.0
2007-05-16 03:29:00,0.7378,0.7378,0.7378,0.7378,26100000.0
2007-05-16 03:30:00,0.7378,0.7378,0.7378,0.7378,20000000.0
2007-05-16 03:31:00,0.7377,0.7377,0.7376,0.7376,124100000.0
2007-05-16 03:32:00,0.7376,0.7376,0.7375,0.7375,108800000.0
2007-05-16 03:33:00,0.7375,0.7376,0.7375,0.73755,106500000.0
2007-05-16 03:34:00,0.7376,0.7376,0.7373,0.7374,360200000.0
2007-05-16 03:35:00,0.7374,0.7375,0.7373,0.7373,249300000.0
2007-05-16 03:36:00,0.7373,0.7375,0.7373,0.7374,78100001.0
2007-05-16 03:37:00,0.7374,0.7374,0.73735,0.73735,126599999.0
2007-05-16 03:38:00,0.7374,0.7377,0.7374,0.7377,503599998.0
2007-05-16 03:39:00,0.73765,0.73765,0.73765,0.73765,18400000.0
2007-05-16 03:40:00,0.7377,0.7377,0.7375,0.7375,82199998.0
2007-05-16 03:41:00,0.7375,0.7375,0.7374,0.7374,223699999.0
2007-05-16 03:42:00,0.7375,0.7376,0.7375,0.7375,151499999.0
2007-05-16 03:43:00,0.73734,0.73736,0.73713,0.73713,63800000.0
2007-05-16 03:44:00,0.7375,0.7375,0.7373,0.7373,221300000.0
2007-05-16 03:45:00,0.7374,0.7374,0.7372,0.7373,431800003.0
2007-05-16 03:46:00,0.7373,0.7375,0.73715,0.7374,660700003.0
2007-05-16 03:47:00,0.7374,0.7375,0.7371,0.7373,361000003.0
2007-05-16 03:48:00,0.7373,0.7374,0.73725,0.73725,325100001.0
2007-05-16 03:49:00,0.73725,0.7375,0.73725,0.7375,261199998.0
2007-05-16 03:50:00,0.73745,0.73745,0.73725,0.73735,214700000.0
2007-05-16 03:51:00,0.73735,0.7374,0.73725,0.7374,274100002.0
2007-05-16 03:52:00,0.7374,0.7374,0.7373,0.7373,119600002.0
2007-05-16 03:53:00,0.7374,0.7374,0.7371,0.7372,354800002.0
2007-05-16 03:54:00,0.73715,0.7372,0.737,0.7371,287100002.0
2007-05-16 03:55:00,0.7372,0.7372,0.737,0.7371,474699999.0
2007-05-16 03:56:00,0.7371,0.7372,0.7371,0.7372,275599999.0
2007-05-16 03:57:00,0.7372,0.7374,0.7371,0.7372,934000011.0
2007-05-16 03:58:00,0.7372,0.7372,0.737,0.7371,430600001.0
2007-05-16 03:59:00,0.7371,0.7374,0.7371,0.7373,920199983.0
2007-05-16 04:00:00,0.7373,0.7374,0.73715,0.7374,812300001.0
2007-05-16 04:01:00,0.7374,0.7374,0.7372,0.7372,272800004.0
2007-05-16 04:02:00,0.7372,0.7374,0.7372,0.7373,761900006.0
2007-05-16 04:03:00,0.7373,0.7373,0.7373,0.7373,605599999.0
2007-05-16 04:04:00,0.7373,0.7373,0.73725,0.73725,206599999.0
2007-05-16 04:05:00,0.7373,0.7376,0.7373,0.7374,483700002.0
2007-05-16 04:06:00,0.7374,0.7374,0.7374,0.7374,121899999.0
2007-05-16 04:07:00,0.7374,0.7374,0.7374,0.7374,60599998.0
2007-05-16 04:08:00,0.7374,0.7376,0.7374,0.7375,355000000.0
2007-05-16 04:09:00,0.7374,0.7375,0.7374,0.7375,61899998.0
2007-05-16 04:10:00,0.7375,0.7376,0.7375,0.7376,360400001.0
2007-05-16 04:11:00,0.7376,0.7376,0.7376,0.7376,52699999.0
2007-05-16 04:12:00,0.7376,0.7377,0.73745,0.7377,615799994.0
2007-05-16 04:13:00,0.7377,0.7378,0.7376,0.7378,374299999.0
2007-05-16 04:14:00,0.7378,0.7383,0.73755,0.73795,1596499999.0
2007-05-16 04:15:00,0.738,0.7381,0.7378,0.7379,426600001.0
2007-05-16 04:16:00,0.738,0.738,0.73775,0.73795,465100003.0
2007-05-16 04:17:00,0.738,0.7381,0.73775,0.7379,601800000.0
2007-05-16 04:18:00,0.7379,0.7379,0.7377,0.7378,237099999.0
2007-05-16 04:19:00,0.7378,0.7378,0.7378,0.7378,25400000.0
2007-05-16 04:20:00,0.7378,0.7378,0.7378,0.7378,25400000.0
2007-05-16 04:21:00,0.7377,0.7381,0.7377,0.7379,406600002.0
2007-05-16 04:22:00,0.7379,0.7379,0.7374,0.7377,897900003.0
2007-05-16 04:23:00,0.7377,0.738,0.7377,0.7378,243900000.0
2007-05-16 04:24:00,0.73795,0.7381,0.7379,0.738,465699998.0
2007-05-16 04:25:00,0.738,0.7382,0.7378,0.73795,747300005.0
2007-05-16 04:26:00,0.738,0.7382,0.73795,0.7381,149500000.0
2007-05-16 04:27:00,0.738,0.7382,0.7379,0.7382,486300001.0
2007-05-16 04:28:00,0.73815,0.73815,0.7379,0.738,282400004.0
2007-05-16 04:29:00,0.738,0.738,0.7377,0.7379,499700004.0
2007-05-16 04:30:00,0.7379,0.7383,0.7379,0.7383,602400000.0
2007-05-16 04:31:00,0.7383,0.7385,0.7382,0.7385,578899996.0
2007-05-16 04:32:00,0.7385,0.7385,0.738,0.738,913200000.0
2007-05-16 04:33:00,0.73815,0.7382,0.73815,0.7382,44400000.0
2007-05-16 04:34:00,0.7382,0.7382,0.738,0.7382,150200001.0
2007-05-16 04:35:00,0.7382,0.7387,0.7382,0.7386,318800006.0
2007-05-16 04:36:00,0.7386,0.7387,0.7384,0.7387,625799998.0
2007-05-16 04:37:00,0.7387,0.7387,0.73845,0.73845,871799997.0
2007-05-16 04:38:00,0.73845,0.7386,0.73845,0.7386,104200000.0
2007-05-16 04:39:00,0.73811,0.7384,0.73803,0.73838,124000001.0
2007-05-16 04:40:00,0.7386,0.7388,0.7385,0.7388,662800005.0
2007-05-16 04:41:00,0.7388,0.7389,0.7386,0.73875,476100005.0
2007-05-16 04:42:00,0.73865,0.7392,0.73865,0.7391,597800005.0
2007-05-16 04:43:00,0.739,0.7392,0.7388,0.7388,1082100014.0
2007-05-16 04:44:00,0.7388,0.7388,0.7386,0.7387,615700000.0
2007-05-16 04:45:00,0.7387,0.7388,0.7386,0.7388,243200001.0
2007-05-16 04:46:00,0.7388,0.7388,0.7385,0.7386,542499996.0
2007-05-16 04:47:00,0.7387,0.7387,0.7387,0.7387,16700001.0
2007-05-16 04:48:00,0.7387,0.739,0.73865,0.7387,843600003.0
2007-05-16 04:49:00,0.73865,0.7388,0.73865,0.7387,158099999.0
2007-05-16 04:50:00,0.73835,0.73877,0.73825,0.73825,32600000.0
2007-05-16 04:51:00,0.7387,0.7389,0.73865,0.7388,678900001.0
2007-05-16 04:52:00,0.7388,0.7388,0.7387,0.7388,95199999.0
2007-05-16 04:53:00,0.7387,0.7388,0.7386,0.7386,287100001.0
2007-05-16 04:54:00,0.7386,0.7388,0.7386,0.7387,306600004.0
2007-05-16 04:55:00,0.7387,0.739,0.7386,0.7388,1286600002.0
2007-05-16 04:56:00,0.7388,0.7389,0.73845,0.7388,1286600002.0
2007-05-16 04:57:00,0.7388,0.739,0.7386,0.7389,1045599997.0
2007-05-16 04:58:00,0.7389,0.739,0.7388,0.7389,628399998.0
2007-05-16 04:59:00,0.7389,0.739,0.7385,0.739,1751899996.0
2007-05-16 05:00:00,0.7389,0.7393,0.7386,0.7391,1121200004.0
2007-05-16 05:01:00,0.7391,0.7392,0.7388,0.7391,557499999.0
2007-05-16 05:02:00,0.7391,0.7393,0.7389,0.739,642799996.0
2007-05-16 05:03:00,0.73895,0.7391,0.7388,0.7389,679599995.0
2007-05-16 05:04:00,0.7389,0.739,0.7389,0.739,32800000.0
2007-05-16 05:05:00,0.7389,0.7389,0.73865,0.7388,466699993.0
2007-05-16 05:06:00,0.7387,0.7389,0.7386,0.7389,1410399990.0
2007-05-16 05:07:00,0.7389,0.7389,0.7387,0.7388,356699998.0
2007-05-16 05:08:00,0.7388,0.7388,0.7385,0.7385,117900000.0
2007-05-16 05:09:00,0.7386,0.7386,0.7377,0.73835,595700004.0
2007-05-16 05:10:00,0.7384,0.7385,0.7382,0.7382,283400000.0
2007-05-16 05:11:00,0.7382,0.7383,0.7382,0.7382,352799999.0
2007-05-16 05:12:00,0.7382,0.7383,0.7381,0.7382,535999998.0
2007-05-16 05:13:00,0.7381,0.7383,0.7381,0.7383,516799998.0
2007-05-16 05:14:00,0.7382,0.7382,0.73795,0.73795,455000001.0
2007-05-16 05:15:00,0.7381,0.7385,0.7381,0.7384,508600007.0
2007-05-16 05:16:00,0.7385,0.7385,0.73825,0.7383,722100000.0
2007-05-16 05:17:00,0.7383,0.7383,0.7382,0.7383,78300000.0
2007-05-16 05:18:00,0.73825,0.73825,0.73815,0.7382,122400000.0
2007-05-16 05:19:00,0.7381,0.73825,0.73805,0.73815,367899997.0
2007-05-16 05:20:00,0.7382,0.7383,0.73815,0.7382,74300000.0
2007-05-16 05:21:00,0.73815,0.7382,0.738,0.7381,517700004.0
2007-05-16 05:22:00,0.7378,0.73795,0.73778,0.73788,79600000.0
2007-05-16 05:23:00,0.7381,0.7381,0.7377,0.7379,1190499988.0
2007-05-16 05:24:00,0.7379,0.7379,0.73775,0.7379,737700001.0
2007-05-16 05:25:00,0.7379,0.7379,0.73775,0.73775,285000000.0
2007-05-16 05:26:00,0.7378,0.7379,0.73775,0.7379,927599997.0
2007-05-16 05:27:00,0.7379,0.7379,0.73775,0.7379,372199995.0
2007-05-16 05:28:00,0.7379,0.738,0.7379,0.738,203999998.0
2007-05-16 05:29:00,0.738,0.738,0.73795,0.738,334600001.0
2007-05-16 05:30:00,0.738,0.738,0.73785,0.7379,172700004.0
2007-05-16 05:31:00,0.7379,0.738,0.7379,0.7379,247699999.0
2007-05-16 05:32:00,0.7379,0.738,0.7379,0.7379,200100000.0
2007-05-16 05:33:00,0.7379,0.7379,0.73775,0.73775,403200004.0
2007-05-16 05:34:00,0.7378,0.7378,0.7377,0.73775,401099998.0
2007-05-16 05:35:00,0.7378,0.7379,0.73775,0.7378,353500002.0
2007-05-16 05:36:00,0.7378,0.738,0.7378,0.738,317900003.0
2007-05-16 05:37:00,0.738,0.738,0.7379,0.738,198899999.0
2007-05-16 05:38:00,0.73772,0.73781,0.73756,0.73759,171200002.0
2007-05-16 05:39:00,0.73768,0.73777,0.73753,0.73766,131499999.0
2007-05-16 05:40:00,0.738,0.738,0.738,0.738,12000000.0
2007-05-16 05:41:00,0.738,0.738,0.73785,0.73785,144799998.0
2007-05-16 05:42:00,0.73772,0.73772,0.73742,0.73762,88700000.0
2007-05-16 05:43:00,0.738,0.738,0.738,0.738,41200000.0
2007-05-16 05:44:00,0.738,0.738,0.7379,0.7379,102700000.0
2007-05-16 05:45:00,0.7379,0.7379,0.7379,0.7379,93500000.0
2007-05-16 05:46:00,0.73813,0.73813,0.73749,0.73749,44000000.0
2007-05-16 05:47:00,0.738,0.738,0.738,0.738,44700000.0
2007-05-16 05:48:00,0.738,0.738,0.7379,0.7379,67700000.0
2007-05-16 05:49:00,0.7379,0.7381,0.73785,0.73795,156699999.0
2007-05-16 05:50:00,0.73785,0.7381,0.73785,0.7381,425999996.0
2007-05-16 05:51:00,0.738,0.738,0.738,0.738,39000000.0
2007-05-16 05:52:00,0.738,0.738,0.73785,0.7379,107799999.0
2007-05-16 05:53:00,0.738,0.738,0.738,0.738,19100000.0
2007-05-16 05:54:00,0.738,0.738,0.73785,0.7379,282200001.0
2007-05-16 05:55:00,0.7379,0.7379,0.7379,0.7379,27100000.0
2007-05-16 05:56:00,0.7379,0.7379,0.7376,0.7377,496199999.0
2007-05-16 05:57:00,0.7377,0.7377,0.7377,0.7377,320399993.0
2007-05-16 05:58:00,0.7377,0.7378,0.7375,0.7377,457800000.0
2007-05-16 05:59:00,0.7377,0.7377,0.7374,0.7374,738100000.0
2007-05-16 06:00:00,0.7374,0.7379,0.7374,0.7379,462499998.0
2007-05-16 06:01:00,0.7379,0.7379,0.73765,0.7378,297900004.0
2007-05-16 06:02:00,0.73765,0.7377,0.73765,0.73765,101799999.0
2007-05-16 06:03:00,0.7377,0.7377,0.7376,0.7377,333499998.0
2007-05-16 06:04:00,0.7377,0.7378,0.7376,0.7377,1011500001.0
2007-05-16 06:05:00,0.7378,0.7379,0.7378,0.7379,102800002.0
2007-05-16 06:06:00,0.7379,0.7379,0.7377,0.7377,162500000.0
2007-05-16 06:07:00,0.7378,0.7379,0.7378,0.7378,218800000.0
2007-05-16 06:08:00,0.7378,0.7379,0.7377,0.7377,407099998.0
2007-05-16 06:09:00,0.7378,0.7379,0.7378,0.7379,89999999.0
2007-05-16 06:10:00,0.7379,0.738,0.7379,0.738,420200003.0
2007-05-16 06:11:00,0.738,0.738,0.7379,0.7379,226900003.0
2007-05-16 06:12:00,0.7379,0.738,0.7379,0.738,207900002.0
2007-05-16 06:13:00,0.738,0.7381,0.738,0.73805,503700007.0
2007-05-16 06:14:00,0.7381,0.7381,0.73805,0.73805,117900000.0
2007-05-16 06:15:00,0.73805,0.7381,0.73795,0.738,371600002.0
2007-05-16 06:16:00,0.738,0.738,0.738,0.738,7200000.0
2007-05-16 06:17:00,0.738,0.738,0.73785,0.73785,192700002.0
2007-05-16 06:18:00,0.7379,0.7379,0.7379,0.7379,2800000.0
2007-05-16 06:19:00,0.7379,0.7379,0.7379,0.7379,113100002.0
2007-05-16 06:20:00,0.7379,0.738,0.73785,0.73785,277700001.0
2007-05-16 06:21:00,0.73766,0.73772,0.7374,0.7374,62300000.0
2007-05-16 06:22:00,0.73747,0.73757,0.73738,0.73755,235800000.0
2007-05-16 06:23:00,0.7379,0.7379,0.73785,0.73785,113400002.0
2007-05-16 06:24:00,0.7379,0.738,0.73785,0.73785,359199999.0
2007-05-16 06:25:00,0.738,0.738,0.73785,0.73785,667200000.0
2007-05-16 06:26:00,0.7379,0.7379,0.73785,0.7379,98799999.0
2007-05-16 06:27:00,0.73778,0.73778,0.73755,0.73755,90199998.0
2007-05-16 06:28:00,0.7379,0.7379,0.73785,0.73785,43000000.0
2007-05-16 06:29:00,0.73785,0.73785,0.73785,0.73785,133100000.0
2007-05-16 06:30:00,0.7379,0.7379,0.7379,0.7379,66300001.0
2007-05-16 06:31:00,0.7379,0.7379,0.7379,0.7379,166500004.0
2007-05-16 06:32:00,0.7379,0.7379,0.7379,0.7379,28799999.0
2007-05-16 06:33:00,0.73757,0.73773,0.73748,0.73773,77400002.0
2007-05-16 06:34:00,0.7379,0.7381,0.7379,0.738,422700003.0
2007-05-16 06:35:00,0.738,0.7381,0.738,0.7381,267600001.0
2007-05-16 06:36:00,0.7381,0.7381,0.7381,0.7381,342700001.0
2007-05-16 06:37:00,0.7381,0.7381,0.738,0.738,199400000.0
2007-05-16 06:38:00,0.738,0.738,0.738,0.738,144600001.0
2007-05-16 06:39:00,0.738,0.7381,0.738,0.738,454699997.0
2007-05-16 06:40:00,0.738,0.738,0.738,0.738,23800000.0
2007-05-16 06:41:00,0.738,0.738,0.7379,0.7379,599800002.0
2007-05-16 06:42:00,0.7379,0.7379,0.7378,0.7378,334900001.0
2007-05-16 06:43:00,0.7379,0.7379,0.73785,0.7379,256800001.0
2007-05-16 06:44:00,0.7379,0.7379,0.7379,0.7379,73800002.0
2007-05-16 06:45:00,0.7379,0.7379,0.73785,0.73785,265000001.0
2007-05-16 06:46:00,0.7379,0.7379,0.73785,0.73785,244399999.0
2007-05-16 06:47:00,0.73785,0.73785,0.73785,0.73785,23900000.0
2007-05-16 06:48:00,0.73751,0.73783,0.73747,0.7375,168899998.0
2007-05-16 06:49:00,0.738,0.738,0.738,0.738,6300000.0
2007-05-16 06:50:00,0.738,0.7381,0.738,0.7381,153600000.0
2007-05-16 06:51:00,0.7381,0.7381,0.7379,0.738,280899999.0
2007-05-16 06:52:00,0.738,0.7381,0.738,0.7381,230399999.0
2007-05-16 06:53:00,0.73772,0.73795,0.73761,0.73778,200300003.0
2007-05-16 06:54:00,0.7381,0.7383,0.7381,0.7383,716599996.0
2007-05-16 06:55:00,0.7383,0.7383,0.7382,0.7383,86000000.0
2007-05-16 06:56:00,0.7383,0.7383,0.7381,0.7382,113900000.0
2007-05-16 06:57:00,0.7382,0.7382,0.7382,0.7382,50700000.0
2007-05-16 06:58:00,0.7382,0.7382,0.7381,0.7382,115700001.0
2007-05-16 06:59:00,0.7382,0.7383,0.7382,0.7382,205600000.0
2007-05-16 07:00:00,0.7381,0.7382,0.7381,0.7382,90000000.0
2007-05-16 07:01:00,0.7383,0.7383,0.7383,0.7383,18900000.0
2007-05-16 07:02:00,0.7383,0.7383,0.7383,0.7383,11600000.0
2007-05-16 07:03:00,0.7383,0.7383,0.7383,0.7383,12700000.0
2007-05-16 07:04:00,0.738,0.73809,0.73793,0.73806,188000002.0
2007-05-16 07:05:00,0.7384,0.7385,0.7384,0.7385,154600001.0
2007-05-16 07:06:00,0.7384,0.7385,0.7384,0.7385,339300000.0
2007-05-16 07:07:00,0.7385,0.7385,0.7384,0.7384,92900001.0
2007-05-16 07:08:00,0.7385,0.7385,0.7383,0.7384,136600000.0
2007-05-16 07:09:00,0.7384,0.7384,0.7384,0.7384,14200000.0
2007-05-16 07:10:00,0.7384,0.7384,0.7382,0.7382,105300001.0
2007-05-16 07:11:00,0.7383,0.7383,0.7383,0.7383,57200000.0
2007-05-16 07:12:00,0.7383,0.7383,0.7381,0.7382,131600000.0
2007-05-16 07:13:00,0.7382,0.7383,0.7382,0.7382,53099999.0
2007-05-16 07:14:00,0.7382,0.7383,0.7382,0.7383,50900000.0
2007-05-16 07:15:00,0.738,0.73806,0.73799,0.73802,137800006.0
2007-05-16 07:16:00,0.7382,0.7382,0.738,0.7381,313599998.0
2007-05-16 07:17:00,0.7381,0.7381,0.738,0.738,87200001.0
2007-05-16 07:18:00,0.7381,0.7381,0.7379,0.738,977400000.0
2007-05-16 07:19:00,0.7381,0.7381,0.7381,0.7381,54700000.0
2007-05-16 07:20:00,0.73786,0.73794,0.73773,0.7378,212700006.0
2007-05-16 07:21:00,0.7382,0.7383,0.7382,0.7383,192900000.0
2007-05-16 07:22:00,0.7383,0.7383,0.7382,0.7383,152300001.0
2007-05-16 07:23:00,0.7382,0.7383,0.7381,0.7383,184299998.0
2007-05-16 07:24:00,0.7382,0.7383,0.7381,0.7381,598699993.0
2007-05-16 07:25:00,0.7381,0.7382,0.7381,0.7381,819899997.0
2007-05-16 07:26:00,0.73805,0.7381,0.73805,0.7381,163200000.0
2007-05-16 07:27:00,0.7381,0.7381,0.73805,0.7381,332500000.0
2007-05-16 07:28:00,0.7382,0.7382,0.73805,0.73805,401999993.0
2007-05-16 07:29:00,0.7381,0.7382,0.7381,0.7382,234199994.0
2007-05-16 07:30:00,0.7382,0.7382,0.7381,0.7381,149999999.0
2007-05-16 07:31:00,0.7377,0.73794,0.73768,0.73772,42500000.0
2007-05-16 07:32:00,0.7382,0.7382,0.7382,0.7382,93999998.0
2007-05-16 07:33:00,0.7382,0.7384,0.7381,0.73815,1241600001.0
2007-05-16 07:34:00,0.7382,0.7382,0.7381,0.7382,352499999.0
2007-05-16 07:35:00,0.7382,0.7382,0.7382,0.7382,504000002.0
2007-05-16 07:36:00,0.7382,0.7382,0.7381,0.7382,252000002.0
2007-05-16 07:37:00,0.7382,0.7382,0.7382,0.7382,277500002.0
2007-05-16 07:38:00,0.7382,0.7382,0.73795,0.73815,554800007.0
2007-05-16 07:39:00,0.73815,0.73815,0.73815,0.73815,196200004.0
2007-05-16 07:40:00,0.7382,0.7382,0.73815,0.73815,52600000.0
2007-05-16 07:41:00,0.7382,0.7382,0.7382,0.7382,425699997.0
2007-05-16 07:42:00,0.7382,0.7382,0.7382,0.7382,78900000.0
2007-05-16 07:43:00,0.7382,0.7383,0.7382,0.7383,418800000.0
2007-05-16 07:44:00,0.7383,0.7383,0.7383,0.7383,100299998.0
2007-05-16 07:45:00,0.7383,0.7383,0.7382,0.7382,504800001.0
2007-05-16 07:46:00,0.7382,0.7383,0.73805,0.73805,534000006.0
2007-05-16 07:47:00,0.7381,0.7382,0.7381,0.7382,180299999.0
2007-05-16 07:48:00,0.73778,0.73803,0.7376,0.73772,189100006.0
2007-05-16 07:49:00,0.7382,0.7382,0.7381,0.7382,361400000.0
2007-05-16 07:50:00,0.7382,0.7382,0.7382,0.7382,21500000.0
2007-05-16 07:51:00,0.73815,0.7382,0.73775,0.73785,506099998.0
2007-05-16 07:52:00,0.73785,0.738,0.73785,0.7379,905599998.0
2007-05-16 07:53:00,0.7379,0.7379,0.7378,0.73785,436399998.0
2007-05-16 07:54:00,0.73785,0.738,0.73775,0.738,444099997.0
2007-05-16 07:55:00,0.738,0.7381,0.738,0.738,243599999.0
2007-05-16 07:56:00,0.738,0.738,0.73785,0.7379,315800004.0
2007-05-16 07:57:00,0.7379,0.7379,0.7378,0.7378,768400005.0
2007-05-16 07:58:00,0.7378,0.738,0.73775,0.738,737099995.0
2007-05-16 07:59:00,0.738,0.7382,0.738,0.7382,714100001.0
2007-05-16 08:00:00,0.738,0.7381,0.7379,0.7381,1101000001.0
2007-05-16 08:01:00,0.7381,0.7381,0.73785,0.73795,1218900004.0
2007-05-16 08:02:00,0.73795,0.7381,0.73795,0.7381,369500000.0
2007-05-16 08:03:00,0.73805,0.7381,0.7379,0.7379,185600000.0
2007-05-16 08:04:00,0.738,0.7381,0.7379,0.7381,727200001.0
2007-05-16 08:05:00,0.7381,0.7381,0.738,0.738,413899996.0
2007-05-16 08:06:00,0.738,0.7381,0.738,0.738,330100000.0
2007-05-16 08:07:00,0.7381,0.7381,0.73795,0.738,279700003.0
2007-05-16 08:08:00,0.738,0.738,0.73785,0.738,496499995.0
2007-05-16 08:09:00,0.738,0.738,0.7379,0.7379,39100001.0
2007-05-16 08:10:00,0.73785,0.7379,0.73775,0.7379,237299997.0
2007-05-16 08:11:00,0.73762,0.73768,0.73748,0.73768,92999996.0
2007-05-16 08:12:00,0.7379,0.738,0.7379,0.738,324900003.0
2007-05-16 08:13:00,0.738,0.738,0.7379,0.738,268400000.0
2007-05-16 08:14:00,0.738,0.738,0.7379,0.7379,133999999.0
2007-05-16 08:15:00,0.7379,0.738,0.7377,0.7377,1023300002.0
2007-05-16 08:16:00,0.7377,0.7379,0.7375,0.7376,411499996.0
2007-05-16 08:17:00,0.7376,0.7377,0.7373,0.7373,1165400002.0
2007-05-16 08:18:00,0.7373,0.7375,0.7372,0.7373,963899998.0
2007-05-16 08:19:00,0.7373,0.7376,0.7373,0.7374,907500001.0
2007-05-16 08:20:00,0.7374,0.7376,0.7372,0.7375,1060400002.0
2007-05-16 08:21:00,0.7375,0.7375,0.7372,0.7372,1150300000.0
2007-05-16 08:22:00,0.7372,0.7373,0.7372,0.7373,555100005.0
2007-05-16 08:23:00,0.7373,0.7375,0.7372,0.7374,1274800000.0
2007-05-16 08:24:00,0.7374,0.7374,0.7372,0.7372,536899997.0
2007-05-16 08:25:00,0.7372,0.7373,0.7371,0.7371,239999996.0
2007-05-16 08:26:00,0.7371,0.7372,0.73685,0.73705,1183900011.0
2007-05-16 08:27:00,0.73705,0.7374,0.73705,0.7374,1131700007.0
2007-05-16 08:28:00,0.7374,0.7375,0.73725,0.73735,690100007.0
2007-05-16 08:29:00,0.73735,0.7374,0.7372,0.7373,1628500013.0
2007-05-16 08:30:00,0.7373,0.7374,0.7372,0.7374,597000004.0
2007-05-16 08:31:00,0.7374,0.7377,0.7373,0.7376,1383800013.0
2007-05-16 08:32:00,0.73755,0.73755,0.73725,0.73735,1209799989.0
2007-05-16 08:33:00,0.7374,0.7375,0.73715,0.7373,1491600000.0
2007-05-16 08:34:00,0.7373,0.7374,0.7371,0.7371,1026900006.0
2007-05-16 08:35:00,0.7371,0.7374,0.7371,0.7371,846700001.0
2007-05-16 08:36:00,0.7372,0.7375,0.7371,0.7375,1783200000.0
2007-05-16 08:37:00,0.7375,0.7376,0.7374,0.7376,376800002.0
2007-05-16 08:38:00,0.73755,0.7376,0.73735,0.7375,229600001.0
2007-05-16 08:39:00,0.7375,0.7375,0.73735,0.73735,202600001.0
2007-05-16 08:40:00,0.7374,0.7375,0.7374,0.73745,76800000.0
2007-05-16 08:41:00,0.7375,0.7375,0.73735,0.73735,483700004.0
2007-05-16 08:42:00,0.73745,0.7375,0.7374,0.7375,307199999.0
2007-05-16 08:43:00,0.7375,0.7376,0.7374,0.7376,327700003.0
2007-05-16 08:44:00,0.7376,0.7376,0.7374,0.7374,97099999.0
2007-05-16 08:45:00,0.7374,0.7376,0.7374,0.7374,854800004.0
2007-05-16 08:46:00,0.7375,0.7377,0.7375,0.7376,552699999.0
2007-05-16 08:47:00,0.7376,0.7377,0.7375,0.7375,390100004.0
2007-05-16 08:48:00,0.7376,0.7378,0.7376,0.7378,955199989.0
2007-05-16 08:49:00,0.7378,0.7378,0.7376,0.7376,1181699996.0
2007-05-16 08:50:00,0.7376,0.7377,0.7375,0.7375,235600003.0
2007-05-16 08:51:00,0.7375,0.7375,0.73745,0.73745,396699994.0
2007-05-16 08:52:00,0.73745,0.7376,0.73735,0.7376,213800001.0
2007-05-16 08:53:00,0.7375,0.7377,0.73745,0.7375,479999996.0
2007-05-16 08:54:00,0.7375,0.7376,0.73745,0.7376,311199999.0
2007-05-16 08:55:00,0.7376,0.7376,0.73735,0.7374,583000009.0
2007-05-16 08:56:00,0.7374,0.73745,0.73715,0.7372,1392500007.0
2007-05-16 08:57:00,0.7372,0.7374,0.7372,0.7372,866000002.0
2007-05-16 08:58:00,0.7372,0.7372,0.73715,0.73715,584799998.0
2007-05-16 08:59:00,0.7372,0.7374,0.7372,0.7373,372899998.0
2007-05-16 09:00:00,0.7373,0.7374,0.7373,0.7374,142900000.0
2007-05-16 09:01:00,0.73735,0.7374,0.7372,0.7372,841499999.0
2007-05-16 09:02:00,0.7373,0.7373,0.7369,0.7371,1095100000.0
2007-05-16 09:03:00,0.7368,0.737,0.7365,0.7367,2058500004.0
2007-05-16 09:04:00,0.7367,0.7371,0.7367,0.7369,2058500004.0
2007-05-16 09:05:00,0.7369,0.7371,0.7368,0.7369,1800100009.0
2007-05-16 09:06:00,0.7369,0.7371,0.7368,0.7369,731600000.0
2007-05-16 09:07:00,0.7369,0.737,0.7366,0.7367,741499996.0
2007-05-16 09:08:00,0.7367,0.7371,0.7366,0.737,1882100003.0
2007-05-16 09:09:00,0.7371,0.7371,0.73695,0.737,851499997.0
2007-05-16 09:10:00,0.737,0.737,0.73665,0.7367,1439800003.0
2007-05-16 09:11:00,0.73675,0.7369,0.73665,0.7369,548000000.0
2007-05-16 09:12:00,0.7369,0.737,0.73685,0.73685,311799997.0
2007-05-16 09:13:00,0.7369,0.7369,0.7367,0.7368,485899998.0
2007-05-16 09:14:00,0.7368,0.7368,0.73675,0.73675,186200001.0
2007-05-16 09:15:00,0.7368,0.7369,0.7368,0.7368,218699999.0
2007-05-16 09:16:00,0.7368,0.7369,0.7367,0.7369,320000005.0
2007-05-16 09:17:00,0.7369,0.7369,0.73675,0.73685,164599997.0
2007-05-16 09:18:00,0.73685,0.7371,0.73685,0.7371,356000002.0
2007-05-16 09:19:00,0.7371,0.7371,0.7368,0.73695,778300006.0
2007-05-16 09:20:00,0.737,0.7372,0.737,0.7371,428800007.0
2007-05-16 09:21:00,0.7371,0.7371,0.737,0.7371,357199995.0
2007-05-16 09:22:00,0.7371,0.7372,0.737,0.7372,639700009.0
2007-05-16 09:23:00,0.73705,0.7371,0.73705,0.7371,163999999.0
2007-05-16 09:24:00,0.7371,0.7374,0.7371,0.7374,464600001.0
2007-05-16 09:25:00,0.7374,0.7374,0.73715,0.73735,230200003.0
2007-05-16 09:26:00,0.7374,0.7374,0.73735,0.73735,42400001.0
2007-05-16 09:27:00,0.7374,0.7376,0.7371,0.7376,1653900002.0
2007-05-16 09:28:00,0.73755,0.73755,0.73745,0.7375,518699990.0
2007-05-16 09:29:00,0.7375,0.7375,0.7372,0.7372,799800002.0
2007-05-16 09:30:00,0.7372,0.7375,0.7372,0.7375,161800001.0
2007-05-16 09:31:00,0.73723,0.73723,0.73689,0.73722,84799998.0
2007-05-16 09:32:00,0.7375,0.7375,0.7374,0.7374,352199998.0
2007-05-16 09:33:00,0.7374,0.7374,0.737,0.7371,1132199999.0
2007-05-16 09:34:00,0.7371,0.7372,0.7367,0.7372,817300006.0
2007-05-16 09:35:00,0.7372,0.7372,0.73685,0.7371,549600004.0
2007-05-16 09:36:00,0.7371,0.7372,0.7371,0.7372,175699999.0
2007-05-16 09:37:00,0.7372,0.7373,0.7371,0.7371,829100000.0
2007-05-16 09:38:00,0.7371,0.7371,0.73695,0.73705,814600007.0
2007-05-16 09:39:00,0.7371,0.7372,0.73705,0.73705,186900002.0
2007-05-16 09:40:00,0.7371,0.7372,0.7371,0.7372,136500000.0
2007-05-16 09:41:00,0.7372,0.7372,0.73715,0.73715,86000002.0
2007-05-16 09:42:00,0.7372,0.7373,0.7372,0.7373,30300000.0
2007-05-16 09:43:00,0.7373,0.7374,0.7373,0.7373,447600001.0
2007-05-16 09:44:00,0.7373,0.7373,0.7372,0.7373,409600002.0
2007-05-16 09:45:00,0.7373,0.7374,0.7372,0.7374,345800004.0
2007-05-16 09:46:00,0.73735,0.7374,0.7372,0.7373,530699996.0
2007-05-16 09:47:00,0.7373,0.7378,0.7373,0.7377,811999995.0
2007-05-16 09:48:00,0.7376,0.7379,0.7376,0.7378,1380699994.0
2007-05-16 09:49:00,0.7378,0.7378,0.73775,0.73775,125500000.0
2007-05-16 09:50:00,0.73775,0.7378,0.7376,0.7377,676200000.0
2007-05-16 09:51:00,0.7377,0.7379,0.73765,0.7379,892199995.0
2007-05-16 09:52:00,0.7379,0.7379,0.73775,0.7378,669200001.0
2007-05-16 09:53:00,0.7378,0.7378,0.7377,0.7378,376200003.0
2007-05-16 09:54:00,0.7378,0.7378,0.7376,0.7378,494600001.0
2007-05-16 09:55:00,0.7378,0.7378,0.7378,0.7378,197000003.0
2007-05-16 09:56:00,0.7378,0.7378,0.7377,0.7378,242400000.0
2007-05-16 09:57:00,0.7378,0.7378,0.7377,0.73775,520300004.0
2007-05-16 09:58:00,0.7378,0.7378,0.7378,0.7378,33300000.0
2007-05-16 09:59:00,0.7377,0.7378,0.7377,0.7378,751900000.0
2007-05-16 10:00:00,0.7378,0.7378,0.7377,0.7377,241000004.0
2007-05-16 10:01:00,0.7378,0.7379,0.7377,0.7377,706900002.0
2007-05-16 10:02:00,0.7378,0.7379,0.7378,0.7379,937900004.0
2007-05-16 10:03:00,0.7379,0.7379,0.7378,0.7378,722000000.0
2007-05-16 10:04:00,0.7378,0.7379,0.7378,0.7379,170400000.0
2007-05-16 10:05:00,0.7379,0.7379,0.73785,0.7379,648799999.0
2007-05-16 10:06:00,0.73785,0.7379,0.73785,0.73785,406899998.0
2007-05-16 10:07:00,0.7379,0.738,0.7379,0.738,1108500002.0
2007-05-16 10:08:00,0.738,0.738,0.7379,0.738,799599998.0
2007-05-16 10:09:00,0.738,0.738,0.7377,0.7377,649399995.0
2007-05-16 10:10:00,0.7377,0.7378,0.7376,0.7376,1674299993.0
2007-05-16 10:11:00,0.7376,0.7378,0.7376,0.73775,428000004.0
2007-05-16 10:12:00,0.7378,0.7378,0.73775,0.73775,37600000.0
2007-05-16 10:13:00,0.7378,0.7378,0.73775,0.7378,15200000.0
2007-05-16 10:14:00,0.7378,0.7379,0.7378,0.7378,262300000.0
2007-05-16 10:15:00,0.7378,0.7378,0.7378,0.7378,128899999.0
2007-05-16 10:16:00,0.7378,0.7378,0.7377,0.7377,838700001.0
2007-05-16 10:17:00,0.7377,0.7377,0.7377,0.7377,528800002.0
2007-05-16 10:18:00,0.7377,0.7377,0.73745,0.7375,480999994.0
2007-05-16 10:19:00,0.7375,0.7375,0.7374,0.7374,940199993.0
2007-05-16 10:20:00,0.7374,0.7376,0.7374,0.7376,541200001.0
2007-05-16 10:21:00,0.7375,0.7376,0.7375,0.73755,535799999.0
2007-05-16 10:22:00,0.7375,0.7375,0.7375,0.7375,206799994.0
2007-05-16 10:23:00,0.7375,0.7375,0.7374,0.7375,1300499990.0
2007-05-16 10:24:00,0.7375,0.7375,0.7374,0.7375,571199997.0
2007-05-16 10:25:00,0.7375,0.7375,0.7372,0.7372,1434399996.0
2007-05-16 10:26:00,0.7372,0.7373,0.73715,0.7373,210200000.0
2007-05-16 10:27:00,0.7373,0.7374,0.73725,0.7374,397300001.0
2007-05-16 10:28:00,0.7374,0.7374,0.7372,0.7373,453600004.0
2007-05-16 10:29:00,0.7373,0.7373,0.7371,0.7371,473900002.0
2007-05-16 10:30:00,0.7371,0.7372,0.737,0.73705,519899990.0
2007-05-16 10:31:00,0.7372,0.7376,0.7372,0.7376,582200003.0
2007-05-16 10:32:00,0.7375,0.7377,0.7375,0.7377,288800002.0
2007-05-16 10:33:00,0.7377,0.7377,0.7374,0.7376,367800001.0
2007-05-16 10:34:00,0.7376,0.7376,0.7374,0.7374,124199999.0
2007-05-16 10:35:00,0.73744,0.73756,0.73728,0.73729,225400002.0
2007-05-16 10:36:00,0.7375,0.7377,0.7375,0.73755,304700002.0
2007-05-16 10:37:00,0.7376,0.7376,0.7376,0.7376,46200000.0
2007-05-16 10:38:00,0.7376,0.7377,0.7375,0.7376,475600001.0
2007-05-16 10:39:00,0.7376,0.7377,0.7376,0.7377,260200000.0
2007-05-16 10:40:00,0.7377,0.7377,0.7376,0.7377,447300000.0
2007-05-16 10:41:00,0.7377,0.7378,0.73765,0.73765,627600003.0
2007-05-16 10:42:00,0.7377,0.7377,0.73765,0.73765,232800001.0
2007-05-16 10:43:00,0.7377,0.7378,0.7377,0.7377,195199996.0
2007-05-16 10:44:00,0.7377,0.7377,0.73765,0.73765,50199999.0
2007-05-16 10:45:00,0.7377,0.7378,0.73765,0.7377,195100000.0
2007-05-16 10:46:00,0.7377,0.7377,0.7375,0.7377,609099997.0
2007-05-16 10:47:00,0.7377,0.7377,0.73755,0.7377,171600001.0
2007-05-16 10:48:00,0.73765,0.7377,0.73745,0.7376,535900001.0
2007-05-16 10:49:00,0.7376,0.7377,0.73755,0.7376,212899999.0
2007-05-16 10:50:00,0.73701,0.73744,0.73701,0.73718,202099999.0
2007-05-16 10:51:00,0.73713,0.73739,0.73696,0.73719,1047200002.0
2007-05-16 10:52:00,0.7376,0.7376,0.7376,0.7376,26600000.0
2007-05-16 10:53:00,0.7376,0.7376,0.7375,0.7375,166599998.0
2007-05-16 10:54:00,0.73745,0.73745,0.73745,0.73745,44599998.0
2007-05-16 10:55:00,0.7375,0.7375,0.73745,0.73745,97999999.0
2007-05-16 10:56:00,0.7375,0.7375,0.7375,0.7375,47800000.0
2007-05-16 10:57:00,0.7375,0.7375,0.7375,0.7375,48000000.0
2007-05-16 10:58:00,0.7375,0.7375,0.7375,0.7375,60000000.0
2007-05-16 10:59:00,0.7375,0.7375,0.7372,0.7372,481899999.0
2007-05-16 11:00:00,0.7372,0.7374,0.7371,0.7374,187300000.0
2007-05-16 11:01:00,0.7374,0.7374,0.7373,0.7374,528600000.0
2007-05-16 11:02:00,0.7373,0.7375,0.7372,0.7372,178700002.0
2007-05-16 11:03:00,0.7373,0.7376,0.7371,0.7373,1154800004.0
2007-05-16 11:04:00,0.7373,0.7375,0.73725,0.73725,409600003.0
2007-05-16 11:05:00,0.73745,0.7375,0.7372,0.7373,386699999.0
2007-05-16 11:06:00,0.7373,0.7375,0.7373,0.7374,281000002.0
2007-05-16 11:07:00,0.7373,0.7374,0.7373,0.7374,67699999.0
2007-05-16 11:08:00,0.7374,0.7374,0.7374,0.7374,144199999.0
2007-05-16 11:09:00,0.7374,0.7375,0.7374,0.73745,71800000.0
2007-05-16 11:10:00,0.7375,0.7375,0.7374,0.7375,146000000.0
2007-05-16 11:11:00,0.73751,0.73751,0.73671,0.73671,799000005.0
2007-05-16 11:12:00,0.7375,0.7377,0.7375,0.7376,378700000.0
2007-05-16 11:13:00,0.7375,0.7377,0.7375,0.7377,176000002.0
2007-05-16 11:14:00,0.73765,0.7377,0.7376,0.7376,174200000.0
2007-05-16 11:15:00,0.73755,0.73755,0.7374,0.7375,739799999.0
2007-05-16 11:16:00,0.7375,0.7375,0.7373,0.7373,985200002.0
2007-05-16 11:17:00,0.7373,0.7375,0.7372,0.7373,782000001.0
2007-05-16 11:18:00,0.7373,0.7373,0.73705,0.73725,616799995.0
2007-05-16 11:19:00,0.73725,0.7373,0.7372,0.7372,615199999.0
2007-05-16 11:20:00,0.7372,0.7372,0.73705,0.7371,339699998.0
2007-05-16 11:21:00,0.7371,0.7372,0.73705,0.7371,191700000.0
2007-05-16 11:22:00,0.7371,0.7371,0.73705,0.7371,208400002.0
2007-05-16 11:23:00,0.7371,0.7372,0.7371,0.7372,545200001.0
2007-05-16 11:24:00,0.7372,0.7372,0.7372,0.7372,124000000.0
2007-05-16 11:25:00,0.7372,0.7373,0.7372,0.7373,200200000.0
2007-05-16 11:26:00,0.7373,0.7373,0.7373,0.7373,2400000.0
2007-05-16 11:27:00,0.7373,0.7376,0.7372,0.7373,1469800001.0
2007-05-16 11:28:00,0.7374,0.7374,0.7373,0.7374,213399997.0
2007-05-16 11:29:00,0.7374,0.7374,0.73725,0.73725,43900000.0
2007-05-16 11:30:00,0.7373,0.7373,0.7373,0.7373,90400000.0
2007-05-16 11:31:00,0.7373,0.7374,0.7373,0.7374,510699994.0
2007-05-16 11:32:00,0.7374,0.7374,0.73715,0.73715,300000000.0
2007-05-16 11:33:00,0.7372,0.7372,0.73715,0.7372,77000001.0
2007-05-16 11:34:00,0.7372,0.7372,0.737,0.7371,961700002.0
2007-05-16 11:35:00,0.7371,0.7373,0.737,0.7373,778699999.0
2007-05-16 11:36:00,0.7372,0.7372,0.7372,0.7372,62500000.0
2007-05-16 11:37:00,0.7373,0.7373,0.7371,0.7372,802199986.0
2007-05-16 11:38:00,0.7372,0.7372,0.7372,0.7372,1218299992.0
2007-05-16 11:39:00,0.7372,0.7372,0.7371,0.7371,860499989.0
2007-05-16 11:40:00,0.7371,0.7372,0.7371,0.7371,282399998.0
2007-05-16 11:41:00,0.7371,0.7371,0.737,0.73705,293500003.0
2007-05-16 11:42:00,0.73705,0.7372,0.73705,0.7371,168100000.0
2007-05-16 11:43:00,0.7371,0.7372,0.73695,0.7372,477799999.0
2007-05-16 11:44:00,0.7372,0.7372,0.7371,0.7372,371400000.0
2007-05-16 11:45:00,0.73715,0.7373,0.73715,0.7372,579500002.0
2007-05-16 11:46:00,0.73715,0.7372,0.73715,0.7372,188999999.0
2007-05-16 11:47:00,0.73675,0.73713,0.73671,0.73703,92300000.0
2007-05-16 11:48:00,0.7372,0.7372,0.73715,0.7372,261999997.0
2007-05-16 11:49:00,0.73715,0.7373,0.73715,0.7373,332700005.0
2007-05-16 11:50:00,0.7373,0.7373,0.7371,0.7371,891499999.0
2007-05-16 11:51:00,0.7371,0.7371,0.737,0.737,136200000.0
2007-05-16 11:52:00,0.737,0.737,0.737,0.737,83500003.0
2007-05-16 11:53:00,0.737,0.737,0.73695,0.73695,139000000.0
2007-05-16 11:54:00,0.73695,0.737,0.7368,0.7369,391900001.0
2007-05-16 11:55:00,0.7369,0.737,0.73685,0.7369,720900001.0
2007-05-16 11:56:00,0.7369,0.7369,0.7368,0.7369,861199997.0
2007-05-16 11:57:00,0.73685,0.737,0.73685,0.7369,415800004.0
2007-05-16 11:58:00,0.7369,0.737,0.7369,0.737,252600000.0
2007-05-16 11:59:00,0.73697,0.73697,0.73687,0.73688,386799999.0
2007-05-16 12:00:00,0.73688,0.73701,0.73686,0.73694,1517199992.0
2007-05-16 12:01:00,0.73695,0.73703,0.73687,0.7369,1921600004.0
2007-05-16 12:02:00,0.737,0.737,0.7369,0.737,132500000.0
2007-05-16 12:03:00,0.737,0.737,0.7368,0.7369,372550004.0
2007-05-16 12:04:00,0.7369,0.7371,0.7369,0.737,469899999.0
2007-05-16 12:05:00,0.737,0.737,0.737,0.737,146200000.0
2007-05-16 12:06:00,0.737,0.737,0.737,0.737,49400000.0
2007-05-16 12:07:00,0.737,0.737,0.73695,0.737,50000000.0
2007-05-16 12:08:00,0.737,0.737,0.7369,0.7369,66199999.0
2007-05-16 12:09:00,0.7369,0.7369,0.7368,0.7368,313400000.0
2007-05-16 12:10:00,0.7368,0.7368,0.7368,0.7368,7200000.0
2007-05-16 12:11:00,0.73675,0.7368,0.7367,0.7368,43900000.0
2007-05-16 12:12:00,0.7368,0.73698,0.7368,0.73685,503700003.0
2007-05-16 12:13:00,0.73683,0.73693,0.73677,0.73693,651000002.0
2007-05-16 12:14:00,0.7368,0.737,0.7368,0.737,104600001.0
2007-05-16 12:15:00,0.737,0.737,0.737,0.737,103600000.0
2007-05-16 12:16:00,0.737,0.737,0.73695,0.73695,30800000.0
2007-05-16 12:17:00,0.737,0.737,0.7368,0.7369,288999998.0
2007-05-16 12:18:00,0.7369,0.7369,0.73665,0.7368,152600000.0
2007-05-16 12:19:00,0.7368,0.7369,0.7368,0.73685,38800000.0
2007-05-16 12:20:00,0.73685,0.7369,0.7368,0.7369,486600001.0
2007-05-16 12:21:00,0.7369,0.737,0.7368,0.737,277500001.0
2007-05-16 12:22:00,0.737,0.737,0.7368,0.73695,574000005.0
2007-05-16 12:23:00,0.737,0.73705,0.737,0.73705,160200000.0
2007-05-16 12:24:00,0.73705,0.7371,0.73705,0.7371,60000000.0
2007-05-16 12:25:00,0.7371,0.7372,0.7371,0.7372,21300000.0
2007-05-16 12:26:00,0.73715,0.7372,0.73715,0.73715,102000000.0
2007-05-16 12:27:00,0.73728,0.73729,0.73712,0.73715,1815399988.0
2007-05-16 12:28:00,0.7372,0.7373,0.7372,0.7373,148500003.0
2007-05-16 12:29:00,0.7373,0.7373,0.73725,0.73725,6300000.0
2007-05-16 12:30:00,0.73725,0.7373,0.73725,0.7373,55500000.0
2007-05-16 12:31:00,0.7373,0.7373,0.73725,0.73725,43200000.0
2007-05-16 12:32:00,0.7373,0.7373,0.7371,0.7371,36600000.0
2007-05-16 12:33:00,0.7371,0.7371,0.7371,0.7371,17600000.0
2007-05-16 12:34:00,0.7371,0.7371,0.7371,0.7371,26400000.0
2007-05-16 12:35:00,0.7371,0.7371,0.7368,0.7369,460199999.0
2007-05-16 12:36:00,0.7369,0.7371,0.7369,0.73705,91600000.0
2007-05-16 12:37:00,0.73665,0.73675,0.73629,0.73671,1453199990.0
2007-05-16 12:38:00,0.73705,0.73705,0.737,0.737,23900000.0
2007-05-16 12:39:00,0.737,0.737,0.737,0.737,58400000.0
2007-05-16 12:40:00,0.73655,0.73695,0.73627,0.73661,538600000.0
2007-05-16 12:41:00,0.737,0.737,0.7369,0.737,443900003.0
2007-05-16 12:42:00,0.737,0.737,0.7369,0.737,287600002.0
2007-05-16 12:43:00,0.737,0.7372,0.73695,0.737,630499995.0
2007-05-16 12:44:00,0.73705,0.73705,0.73695,0.73695,48600000.0
2007-05-16 12:45:00,0.73645,0.73666,0.7364,0.7365,836700002.0
2007-05-16 12:46:00,0.737,0.7371,0.737,0.737,79900000.0
2007-05-16 12:47:00,0.73705,0.73705,0.737,0.737,50100000.0
2007-05-16 12:48:00,0.737,0.737,0.737,0.737,17500000.0
2007-05-16 12:49:00,0.737,0.737,0.7369,0.737,214500004.0
2007-05-16 12:50:00,0.737,0.7372,0.737,0.73715,185800000.0
2007-05-16 12:51:00,0.7371,0.7372,0.7371,0.7372,260500000.0
2007-05-16 12:52:00,0.7372,0.7373,0.73715,0.73725,138600001.0
2007-05-16 12:53:00,0.73725,0.7374,0.7372,0.73735,218400004.0
2007-05-16 12:54:00,0.7374,0.73745,0.73735,0.73745,187700000.0
2007-05-16 12:55:00,0.73745,0.73745,0.73735,0.73735,103500000.0
2007-05-16 12:56:00,0.7374,0.7374,0.7373,0.73735,185900002.0
2007-05-16 12:57:00,0.73735,0.73735,0.737,0.7371,569900000.0
2007-05-16 12:58:00,0.7371,0.7372,0.737,0.73715,347100004.0
2007-05-16 12:59:00,0.7372,0.7372,0.7372,0.7372,110099998.0
2007-05-16 13:00:00,0.7372,0.7372,0.73715,0.73715,179399999.0
2007-05-16 13:01:00,0.7372,0.7372,0.7372,0.7372,355599998.0
2007-05-16 13:02:00,0.7372,0.7372,0.7372,0.7372,187299996.0
2007-05-16 13:03:00,0.7372,0.7372,0.7372,0.7372,284300002.0
2007-05-16 13:04:00,0.7372,0.7372,0.73715,0.7372,81699999.0
2007-05-16 13:05:00,0.7372,0.7372,0.7372,0.7372,243000003.0
2007-05-16 13:06:00,0.7372,0.7372,0.73715,0.7372,194800000.0
2007-05-16 13:07:00,0.7372,0.7372,0.7371,0.7371,448800001.0
2007-05-16 13:08:00,0.7371,0.7371,0.7371,0.7371,59700000.0
2007-05-16 13:09:00,0.7371,0.7372,0.7371,0.7372,114900000.0
2007-05-16 13:10:00,0.7372,0.7372,0.7371,0.7371,137700000.0
2007-05-16 13:11:00,0.7371,0.7371,0.7371,0.7371,76399998.0
2007-05-16 13:12:00,0.7371,0.7371,0.7371,0.7371,99500000.0
2007-05-16 13:13:00,0.7371,0.7371,0.73685,0.73685,100700001.0
2007-05-16 13:14:00,0.7369,0.7369,0.7369,0.7369,108300000.0
2007-05-16 13:15:00,0.7369,0.7369,0.7369,0.7369,53200000.0
2007-05-16 13:16:00,0.7371,0.7373,0.7369,0.7373,1003499998.0
2007-05-16 13:17:00,0.7373,0.7373,0.7369,0.7372,1641499998.0
2007-05-16 13:18:00,0.7372,0.7373,0.73715,0.73715,523699997.0
2007-05-16 13:19:00,0.7372,0.7372,0.7369,0.737,1342799991.0
2007-05-16 13:20:00,0.737,0.737,0.737,0.737,78800000.0
2007-05-16 13:21:00,0.73695,0.73705,0.73695,0.73705,108700000.0
2007-05-16 13:22:00,0.7371,0.7371,0.7369,0.737,593099999.0
2007-05-16 13:23:00,0.737,0.737,0.7369,0.7369,675799995.0
2007-05-16 13:24:00,0.73685,0.737,0.73685,0.7369,177200000.0
2007-05-16 13:25:00,0.7369,0.7369,0.7369,0.7369,85600001.0
2007-05-16 13:26:00,0.737,0.7371,0.7369,0.7369,359799999.0
2007-05-16 13:27:00,0.7369,0.7369,0.7369,0.7369,29100000.0
2007-05-16 13:28:00,0.7369,0.737,0.73685,0.737,158499996.0
2007-05-16 13:29:00,0.737,0.737,0.7368,0.7368,267599998.0
2007-05-16 13:30:00,0.7368,0.7368,0.73675,0.7368,356499993.0
2007-05-16 13:31:00,0.7368,0.7369,0.7368,0.7369,860499996.0
2007-05-16 13:32:00,0.7369,0.7369,0.73675,0.7369,401800000.0
2007-05-16 13:33:00,0.73685,0.7369,0.73675,0.73675,678599999.0
2007-05-16 13:34:00,0.73648,0.73674,0.73644,0.73649,994699987.0
2007-05-16 13:35:00,0.7368,0.7368,0.7368,0.7368,251200000.0
2007-05-16 13:36:00,0.7368,0.7369,0.7368,0.7369,183800000.0
2007-05-16 13:37:00,0.7369,0.7369,0.73675,0.7368,639199998.0
2007-05-16 13:38:00,0.7367,0.7367,0.7366,0.7367,711500006.0
2007-05-16 13:39:00,0.7367,0.7368,0.7366,0.7367,353800001.0
2007-05-16 13:40:00,0.7368,0.737,0.7367,0.7367,412200000.0
2007-05-16 13:41:00,0.7367,0.7367,0.7366,0.7367,412200000.0
2007-05-16 13:42:00,0.7367,0.7367,0.7366,0.7366,302499999.0
2007-05-16 13:43:00,0.7367,0.7367,0.7367,0.7367,125999998.0
2007-05-16 13:44:00,0.7367,0.7367,0.73665,0.7367,190699998.0
2007-05-16 13:45:00,0.7367,0.7367,0.73665,0.73665,132699999.0
2007-05-16 13:46:00,0.7367,0.7367,0.73665,0.73665,97199998.0
2007-05-16 13:47:00,0.7367,0.7367,0.73655,0.73655,406100002.0
2007-05-16 13:48:00,0.7366,0.7366,0.7364,0.7365,926299991.0
2007-05-16 13:49:00,0.7365,0.7368,0.7365,0.7366,2015099980.0
2007-05-16 13:50:00,0.7366,0.7366,0.7364,0.7366,1224899992.0
2007-05-16 13:51:00,0.7365,0.7367,0.7365,0.7366,613200000.0
2007-05-16 13:52:00,0.7366,0.7366,0.7365,0.7366,529200002.0
2007-05-16 13:53:00,0.7366,0.7366,0.73645,0.7366,434099994.0
2007-05-16 13:54:00,0.7366,0.7366,0.73645,0.7366,699200002.0
2007-05-16 13:55:00,0.7366,0.7366,0.7365,0.7365,939499994.0
2007-05-16 13:56:00,0.7365,0.7366,0.7365,0.7365,1090899993.0
2007-05-16 13:57:00,0.7365,0.7366,0.73645,0.7365,1315299997.0
2007-05-16 13:58:00,0.7365,0.7365,0.73595,0.7362,1356099996.0
2007-05-16 13:59:00,0.7361,0.7364,0.7361,0.7363,905399999.0
2007-05-16 14:00:00,0.7363,0.7364,0.7359,0.7361,1938699995.0
2007-05-16 14:01:00,0.7361,0.7362,0.73595,0.73595,1969500015.0
2007-05-16 14:02:00,0.736,0.7361,0.73575,0.736,655799999.0
2007-05-16 14:03:00,0.736,0.736,0.7359,0.736,559699998.0
2007-05-16 14:04:00,0.736,0.7361,0.736,0.7361,934600016.0
2007-05-16 14:05:00,0.7361,0.7362,0.7361,0.7362,1533299996.0
2007-05-16 14:06:00,0.7362,0.7365,0.7362,0.7363,967099999.0
2007-05-16 14:07:00,0.7363,0.7365,0.7363,0.7365,1360400004.0
2007-05-16 14:08:00,0.7365,0.7365,0.73645,0.73645,458200002.0
2007-05-16 14:09:00,0.73645,0.7365,0.73645,0.7365,250999999.0
2007-05-16 14:10:00,0.7365,0.7365,0.7365,0.7365,242899998.0
2007-05-16 14:11:00,0.73645,0.7365,0.7363,0.7363,640200011.0
2007-05-16 14:12:00,0.7363,0.7363,0.7362,0.7362,475600000.0
2007-05-16 14:13:00,0.7362,0.7363,0.7362,0.7363,942099990.0
2007-05-16 14:14:00,0.7363,0.7363,0.7363,0.7363,213599990.0
2007-05-16 14:15:00,0.7363,0.7364,0.73625,0.7363,860500010.0
2007-05-16 14:16:00,0.7363,0.7364,0.7363,0.7364,151800000.0
2007-05-16 14:17:00,0.73635,0.7364,0.7363,0.7363,127500000.0
2007-05-16 14:18:00,0.7363,0.7364,0.7363,0.7363,511900002.0
2007-05-16 14:19:00,0.7363,0.7363,0.73595,0.73595,1277100000.0
2007-05-16 14:20:00,0.73595,0.7361,0.73575,0.736,1279800003.0
2007-05-16 14:21:00,0.736,0.7361,0.736,0.7361,726900006.0
2007-05-16 14:22:00,0.736,0.7361,0.7357,0.7358,1066500002.0
2007-05-16 14:23:00,0.7359,0.7359,0.7356,0.7359,1274799999.0
2007-05-16 14:24:00,0.7359,0.7359,0.7358,0.7359,1005799995.0
2007-05-16 14:25:00,0.7359,0.736,0.7359,0.736,945199994.0
2007-05-16 14:26:00,0.736,0.7362,0.736,0.73615,1649499995.0
2007-05-16 14:27:00,0.73615,0.7362,0.7358,0.7359,1311899995.0
2007-05-16 14:28:00,0.7359,0.7359,0.7357,0.7359,834500005.0
2007-05-16 14:29:00,0.736,0.736,0.7359,0.736,383800003.0
2007-05-16 14:30:00,0.736,0.7362,0.736,0.7362,692199989.0
2007-05-16 14:31:00,0.7362,0.7362,0.736,0.7362,1725700002.0
2007-05-16 14:32:00,0.7361,0.7362,0.7357,0.7359,1146599997.0
2007-05-16 14:33:00,0.7361,0.7361,0.73585,0.7359,1146599997.0
2007-05-16 14:34:00,0.7359,0.7361,0.7359,0.7361,508699998.0
2007-05-16 14:35:00,0.7361,0.7361,0.736,0.7361,684899997.0
2007-05-16 14:36:00,0.7361,0.7361,0.7361,0.7361,113800001.0
2007-05-16 14:37:00,0.7361,0.7362,0.7361,0.7361,664399998.0
2007-05-16 14:38:00,0.7361,0.7361,0.73585,0.73585,543800004.0
2007-05-16 14:39:00,0.73595,0.736,0.73535,0.73535,1635199995.0
2007-05-16 14:40:00,0.73535,0.7356,0.73515,0.7353,2050400003.0
2007-05-16 14:41:00,0.7352,0.7354,0.7352,0.7353,1021000002.0
2007-05-16 14:42:00,0.7353,0.7354,0.7352,0.7352,1021000002.0
2007-05-16 14:43:00,0.7352,0.7354,0.7352,0.73535,272200000.0
2007-05-16 14:44:00,0.7354,0.7354,0.7353,0.7354,463899999.0
2007-05-16 14:45:00,0.7354,0.7357,0.7354,0.7356,998700000.0
2007-05-16 14:46:00,0.73555,0.7357,0.73545,0.7357,465300000.0
2007-05-16 14:47:00,0.7357,0.7357,0.7353,0.7353,751999999.0
2007-05-16 14:48:00,0.7354,0.7354,0.7353,0.7353,751999999.0
2007-05-16 14:49:00,0.7353,0.7356,0.7353,0.7356,922700000.0
2007-05-16 14:50:00,0.7356,0.7357,0.7354,0.7356,1160599996.0
2007-05-16 14:51:00,0.7356,0.7356,0.7355,0.73555,184000000.0
2007-05-16 14:52:00,0.7356,0.7356,0.73545,0.7356,277000000.0
2007-05-16 14:53:00,0.7356,0.7359,0.7355,0.73575,1763800008.0
2007-05-16 14:54:00,0.7358,0.7358,0.73575,0.7358,137400000.0
2007-05-16 14:55:00,0.7358,0.7365,0.73565,0.7363,1597600007.0
2007-05-16 14:56:00,0.7363,0.7365,0.7362,0.7364,1940600002.0
2007-05-16 14:57:00,0.7364,0.7368,0.7364,0.7367,1151299998.0
2007-05-16 14:58:00,0.7367,0.7369,0.7366,0.73675,2016199996.0
2007-05-16 14:59:00,0.73675,0.73705,0.73655,0.737,1219500004.0
2007-05-16 15:00:00,0.737,0.73725,0.73685,0.737,917199995.0
2007-05-16 15:01:00,0.737,0.7372,0.7366,0.7367,904800006.0
2007-05-16 15:02:00,0.7367,0.7367,0.7362,0.73655,1035999999.0
2007-05-16 15:03:00,0.73655,0.7368,0.73655,0.7368,572799999.0
2007-05-16 15:04:00,0.7368,0.7368,0.7366,0.7368,351999995.0
2007-05-16 15:05:00,0.7368,0.7368,0.7364,0.7365,647700003.0
2007-05-16 15:06:00,0.73645,0.7366,0.73635,0.7365,627499994.0
2007-05-16 15:07:00,0.7365,0.7367,0.7365,0.73655,971300010.0
2007-05-16 15:08:00,0.7366,0.7368,0.73655,0.7366,368000000.0
2007-05-16 15:09:00,0.7366,0.7366,0.7365,0.7365,340599996.0
2007-05-16 15:10:00,0.7365,0.7367,0.7365,0.7366,685300001.0
2007-05-16 15:11:00,0.7366,0.7366,0.7364,0.7364,579500004.0
2007-05-16 15:12:00,0.7365,0.7365,0.736,0.73615,797499997.0
2007-05-16 15:13:00,0.7361,0.73625,0.7359,0.736,703200001.0
2007-05-16 15:14:00,0.7358,0.7359,0.7356,0.7357,1343000004.0
2007-05-16 15:15:00,0.7357,0.7359,0.7356,0.7356,605900003.0
2007-05-16 15:16:00,0.7356,0.7358,0.735,0.735,1558499993.0
2007-05-16 15:17:00,0.735,0.7357,0.735,0.7351,1866800003.0
2007-05-16 15:18:00,0.7351,0.7355,0.7351,0.7353,873800003.0
2007-05-16 15:19:00,0.73525,0.7353,0.7352,0.7352,905399986.0
2007-05-16 15:20:00,0.7352,0.7355,0.7352,0.7353,730100004.0
2007-05-16 15:21:00,0.7353,0.7353,0.7351,0.7353,703500003.0
2007-05-16 15:22:00,0.7353,0.7354,0.735,0.735,1126900000.0
2007-05-16 15:23:00,0.7351,0.7352,0.73495,0.73495,370000002.0
2007-05-16 15:24:00,0.735,0.7352,0.73495,0.7351,957599997.0
2007-05-16 15:25:00,0.7351,0.7354,0.7351,0.7351,961899998.0
2007-05-16 15:26:00,0.7351,0.7351,0.735,0.7351,475800003.0
2007-05-16 15:27:00,0.7351,0.7353,0.735,0.7351,2010699988.0
2007-05-16 15:28:00,0.7351,0.7353,0.735,0.735,935700006.0
2007-05-16 15:29:00,0.73495,0.7352,0.7349,0.7351,1134599996.0
2007-05-16 15:30:00,0.7351,0.7353,0.7351,0.7353,825199999.0
2007-05-16 15:31:00,0.7352,0.7353,0.7352,0.7352,758600011.0
2007-05-16 15:32:00,0.7352,0.7353,0.7351,0.7353,905200012.0
2007-05-16 15:33:00,0.7353,0.7353,0.7352,0.7352,65200002.0
2007-05-16 15:34:00,0.7352,0.7354,0.7352,0.7353,243899999.0
2007-05-16 15:35:00,0.7353,0.7354,0.7353,0.7354,301299999.0
2007-05-16 15:36:00,0.7354,0.7355,0.7354,0.7354,364600002.0
2007-05-16 15:37:00,0.7354,0.7355,0.73535,0.7354,379900004.0
2007-05-16 15:38:00,0.7354,0.7356,0.7352,0.7354,972600001.0
2007-05-16 15:39:00,0.7354,0.7355,0.7353,0.7355,259900001.0
2007-05-16 15:40:00,0.73545,0.7355,0.7354,0.7355,174699998.0
2007-05-16 15:41:00,0.7354,0.7355,0.7354,0.7355,66100000.0
2007-05-16 15:42:00,0.7355,0.7355,0.7352,0.7353,590599995.0
2007-05-16 15:43:00,0.7353,0.7354,0.73525,0.73535,169799999.0
2007-05-16 15:44:00,0.73535,0.7355,0.7352,0.7355,1249500003.0
2007-05-16 15:45:00,0.7355,0.7356,0.7354,0.7356,335400002.0
2007-05-16 15:46:00,0.7356,0.7356,0.7354,0.7356,1045399999.0
2007-05-16 15:47:00,0.7356,0.7357,0.7354,0.7357,715400004.0
2007-05-16 15:48:00,0.7357,0.7357,0.7356,0.7357,212500000.0
2007-05-16 15:49:00,0.7357,0.7357,0.7352,0.7352,610899999.0
2007-05-16 15:50:00,0.7353,0.7355,0.7353,0.7355,349299999.0
2007-05-16 15:51:00,0.7355,0.7358,0.7355,0.7355,854999998.0
2007-05-16 15:52:00,0.7358,0.736,0.7357,0.7359,887699998.0
2007-05-16 15:53:00,0.7358,0.736,0.7357,0.7357,887699998.0
2007-05-16 15:54:00,0.7357,0.7358,0.7355,0.7355,689400001.0
2007-05-16 15:55:00,0.7356,0.7357,0.7356,0.7356,414300006.0
2007-05-16 15:56:00,0.7356,0.7356,0.7351,0.7351,759999999.0
2007-05-16 15:57:00,0.7351,0.7354,0.7351,0.7354,1163900000.0
2007-05-16 15:58:00,0.7354,0.7355,0.7352,0.7355,1218900001.0
2007-05-16 15:59:00,0.73545,0.7356,0.735,0.7352,2031600008.0
2007-05-16 16:00:00,0.7352,0.7354,0.7351,0.7353,1356600001.0
2007-05-16 16:01:00,0.7353,0.7354,0.7352,0.7353,1172499998.0
2007-05-16 16:02:00,0.7352,0.7354,0.7351,0.73535,923599991.0
2007-05-16 16:03:00,0.73535,0.7355,0.7352,0.73545,939400002.0
2007-05-16 16:04:00,0.7355,0.7355,0.7353,0.7354,595199995.0
2007-05-16 16:05:00,0.7354,0.7355,0.7353,0.73545,882499998.0
2007-05-16 16:06:00,0.7355,0.7355,0.7352,0.7354,1036500006.0
2007-05-16 16:07:00,0.7354,0.7355,0.7353,0.73535,1042499998.0
2007-05-16 16:08:00,0.73535,0.7354,0.7352,0.7352,874699999.0
2007-05-16 16:09:00,0.7352,0.7354,0.7352,0.7353,726200006.0
2007-05-16 16:10:00,0.7354,0.7354,0.73525,0.7353,726200006.0
2007-05-16 16:11:00,0.7353,0.7353,0.7349,0.735,1768200008.0
2007-05-16 16:12:00,0.7349,0.7349,0.734,0.734,1543499999.0
2007-05-16 16:13:00,0.7341,0.7342,0.734,0.734,1543499999.0
2007-05-16 16:14:00,0.7341,0.7344,0.734,0.7341,1543499999.0
2007-05-16 16:15:00,0.7342,0.7343,0.7342,0.7342,1543499999.0
2007-05-16 16:16:00,0.7342,0.7342,0.7339,0.7339,1801200004.0
2007-05-16 16:17:00,0.7341,0.7343,0.73405,0.7342,1742899986.0
2007-05-16 16:18:00,0.7342,0.7344,0.7342,0.7343,387399998.0
2007-05-16 16:19:00,0.7343,0.73475,0.73415,0.73465,1224799996.0
2007-05-16 16:20:00,0.7347,0.7349,0.7346,0.7346,355200001.0
2007-05-16 16:21:00,0.7346,0.7348,0.7346,0.7348,199200000.0
2007-05-16 16:22:00,0.7348,0.7349,0.73465,0.7348,1090600002.0
2007-05-16 16:23:00,0.73475,0.7352,0.73475,0.7352,1268400001.0
2007-05-16 16:24:00,0.73515,0.7354,0.73475,0.7348,1493599990.0
2007-05-16 16:25:00,0.7348,0.735,0.7348,0.7349,231000001.0
2007-05-16 16:26:00,0.7349,0.7349,0.7349,0.7349,156700000.0
2007-05-16 16:27:00,0.7349,0.7349,0.73445,0.7346,1758900007.0
2007-05-16 16:28:00,0.7346,0.7348,0.7341,0.7341,1928300007.0
2007-05-16 16:29:00,0.7341,0.7344,0.7341,0.7343,1786400002.0
2007-05-16 16:30:00,0.7343,0.7344,0.7341,0.7342,1238499985.0
2007-05-16 16:31:00,0.7342,0.7343,0.7342,0.73425,1893399996.0
2007-05-16 16:32:00,0.73425,0.73455,0.73425,0.73435,753200001.0
2007-05-16 16:33:00,0.73435,0.7344,0.7343,0.7343,206099999.0
2007-05-16 16:34:00,0.7343,0.7344,0.7342,0.7344,878700003.0
2007-05-16 16:35:00,0.7344,0.7345,0.7344,0.7344,1402400008.0
2007-05-16 16:36:00,0.7344,0.7344,0.73425,0.73435,571300001.0
2007-05-16 16:37:00,0.73435,0.7346,0.7343,0.7346,750199994.0
2007-05-16 16:38:00,0.7346,0.7346,0.7344,0.7346,510099995.0
2007-05-16 16:39:00,0.73447,0.73449,0.73434,0.73443,1618899985.0
2007-05-16 16:40:00,0.7346,0.7346,0.7346,0.7346,4800000.0
2007-05-16 16:41:00,0.7346,0.7347,0.73455,0.73455,218300000.0
2007-05-16 16:42:00,0.73445,0.7349,0.73445,0.7349,691800002.0
2007-05-16 16:43:00,0.7349,0.7349,0.73475,0.73475,112699999.0
2007-05-16 16:44:00,0.7348,0.7348,0.73475,0.73475,111699999.0
2007-05-16 16:45:00,0.7348,0.7348,0.7347,0.7348,115400001.0
2007-05-16 16:46:00,0.7348,0.7349,0.7348,0.7349,133599999.0
2007-05-16 16:47:00,0.7349,0.7349,0.73425,0.73425,760000002.0
2007-05-16 16:48:00,0.73425,0.7343,0.7341,0.7342,600200005.0
2007-05-16 16:49:00,0.734,0.734,0.7336,0.734,1868499994.0
2007-05-16 16:50:00,0.734,0.7343,0.73395,0.73415,1868499994.0
2007-05-16 16:51:00,0.7341,0.7344,0.7341,0.73435,485700000.0
2007-05-16 16:52:00,0.7343,0.7343,0.7343,0.7343,24600000.0
2007-05-16 16:53:00,0.7343,0.7343,0.734,0.7342,845199999.0
2007-05-16 16:54:00,0.7342,0.7342,0.7339,0.7341,1571799991.0
2007-05-16 16:55:00,0.7341,0.7342,0.73395,0.7342,933099989.0
2007-05-16 16:56:00,0.7342,0.7342,0.73395,0.7341,1821899991.0
2007-05-16 16:57:00,0.7341,0.7342,0.7338,0.7338,1587300004.0
2007-05-16 16:58:00,0.7337,0.7341,0.7336,0.7339,1253699999.0
2007-05-16 16:59:00,0.7338,0.7339,0.7332,0.7334,1253699999.0
2007-05-16 17:00:00,0.7335,0.7341,0.7335,0.7338,1253699999.0
2007-05-16 17:01:00,0.7339,0.734,0.7338,0.7338,1253699999.0
2007-05-16 17:02:00,0.7338,0.7338,0.7335,0.7335,1427799987.0
2007-05-16 17:03:00,0.7335,0.7337,0.7335,0.73355,609699991.0
2007-05-16 17:04:00,0.7336,0.7337,0.73355,0.73365,408900004.0
2007-05-16 17:05:00,0.73365,0.7337,0.73365,0.7337,1004900007.0
2007-05-16 17:06:00,0.7337,0.7337,0.73365,0.7337,930600009.0
2007-05-16 17:07:00,0.73365,0.7339,0.7336,0.7337,1121300005.0
2007-05-16 17:08:00,0.7337,0.7337,0.7326,0.7327,1320800000.0
2007-05-16 17:09:00,0.7327,0.7328,0.7321,0.7324,1449800000.0
2007-05-16 17:10:00,0.7321,0.7326,0.732,0.7326,1304699997.0
2007-05-16 17:11:00,0.7327,0.73305,0.73255,0.7328,1304699997.0
2007-05-16 17:12:00,0.7328,0.733,0.73195,0.7325,959200001.0
2007-05-16 17:13:00,0.7325,0.7325,0.7319,0.7322,1455099999.0
2007-05-16 17:14:00,0.7322,0.7328,0.7319,0.7328,1891899997.0
2007-05-16 17:15:00,0.7328,0.7331,0.7327,0.7329,1686700002.0
2007-05-16 17:16:00,0.7329,0.7329,0.7322,0.7325,1289600002.0
2007-05-16 17:17:00,0.7324,0.7328,0.73235,0.7328,1883500001.0
2007-05-16 17:18:00,0.7328,0.7329,0.73265,0.7327,1118899999.0
2007-05-16 17:19:00,0.7327,0.7332,0.7327,0.7332,894499991.0
2007-05-16 17:20:00,0.7332,0.7335,0.7332,0.7333,1954900000.0
2007-05-16 17:21:00,0.7333,0.7333,0.7328,0.7329,1954900000.0
2007-05-16 17:22:00,0.733,0.7333,0.733,0.7331,1296300004.0
2007-05-16 17:23:00,0.7331,0.7334,0.73305,0.7334,1497300003.0
2007-05-16 17:24:00,0.7334,0.7334,0.7333,0.7333,153800002.0
2007-05-16 17:25:00,0.7333,0.7334,0.7333,0.7333,1457999990.0
2007-05-16 17:26:00,0.7333,0.7335,0.7333,0.7334,1155999994.0
2007-05-16 17:27:00,0.7334,0.7334,0.7332,0.7332,1594500000.0
2007-05-16 17:28:00,0.7332,0.7332,0.7332,0.7332,338300003.0
2007-05-16 17:29:00,0.73315,0.7332,0.73295,0.733,385600000.0
2007-05-16 17:30:00,0.733,0.733,0.732,0.7322,2068000007.0
2007-05-16 17:31:00,0.7322,0.73255,0.7321,0.7322,1090800002.0
2007-05-16 17:32:00,0.7322,0.7322,0.73215,0.73215,182300000.0
2007-05-16 17:33:00,0.7322,0.7326,0.7321,0.7325,1427800001.0
2007-05-16 17:34:00,0.7325,0.7328,0.7324,0.73265,1493099999.0
2007-05-16 17:35:00,0.73265,0.7327,0.73255,0.7327,559299995.0
2007-05-16 17:36:00,0.73275,0.733,0.7327,0.733,514299999.0
2007-05-16 17:37:00,0.733,0.73305,0.73285,0.73285,517999999.0
2007-05-16 17:38:00,0.7329,0.733,0.73275,0.733,293300001.0
2007-05-16 17:39:00,0.733,0.7331,0.733,0.733,244500001.0
2007-05-16 17:40:00,0.733,0.733,0.7327,0.7328,354400007.0
2007-05-16 17:41:00,0.7328,0.733,0.7328,0.7328,145100001.0
2007-05-16 17:42:00,0.7328,0.7329,0.7326,0.7329,614000004.0
2007-05-16 17:43:00,0.7329,0.7329,0.7325,0.7326,945799998.0
2007-05-16 17:44:00,0.7326,0.7326,0.7322,0.7323,1506899998.0
2007-05-16 17:45:00,0.7323,0.7327,0.7323,0.7326,904300005.0
2007-05-16 17:46:00,0.7326,0.7327,0.7326,0.7326,174600000.0
2007-05-16 17:47:00,0.7326,0.7327,0.7326,0.7327,887000000.0
2007-05-16 17:48:00,0.7327,0.7327,0.7321,0.7322,604999996.0
2007-05-16 17:49:00,0.732,0.7324,0.732,0.7324,329699998.0
2007-05-16 17:50:00,0.7324,0.73255,0.73235,0.7324,329699998.0
2007-05-16 17:51:00,0.7324,0.7328,0.7324,0.73255,875699994.0
2007-05-16 17:52:00,0.73255,0.7326,0.73245,0.7326,486800004.0
2007-05-16 17:53:00,0.7326,0.7327,0.7325,0.7327,396700001.0
2007-05-16 17:54:00,0.7327,0.7329,0.7327,0.7329,656300001.0
2007-05-16 17:55:00,0.7329,0.7331,0.7328,0.7328,908699999.0
2007-05-16 17:56:00,0.7329,0.7333,0.7327,0.7331,1581500004.0
2007-05-16 17:57:00,0.7331,0.7333,0.733,0.7331,1109000002.0
2007-05-16 17:58:00,0.7331,0.7331,0.733,0.733,1805400034.0
2007-05-16 17:59:00,0.733,0.733,0.733,0.733,182000000.0
2007-05-16 18:00:00,0.733,0.733,0.73255,0.7326,953099995.0
2007-05-16 18:01:00,0.7325,0.7326,0.7325,0.7326,873899995.0
2007-05-16 18:02:00,0.7326,0.7326,0.7325,0.7325,45700000.0
2007-05-16 18:03:00,0.7325,0.7325,0.73205,0.73215,1430500009.0
2007-05-16 18:04:00,0.73215,0.7324,0.73215,0.7323,647199996.0
2007-05-16 18:05:00,0.7323,0.7325,0.7323,0.7325,364999996.0
2007-05-16 18:06:00,0.7325,0.7326,0.7325,0.73255,538299998.0
2007-05-16 18:07:00,0.7326,0.7326,0.7322,0.7325,1750999999.0
2007-05-16 18:08:00,0.7325,0.7326,0.7325,0.7326,265700002.0
2007-05-16 18:09:00,0.7324,0.7325,0.73235,0.73243,548400003.0
2007-05-16 18:10:00,0.7326,0.7326,0.73245,0.73245,337600005.0
2007-05-16 18:11:00,0.7325,0.7325,0.7324,0.7324,1239100000.0
2007-05-16 18:12:00,0.7324,0.7326,0.73235,0.7326,1373199994.0
2007-05-16 18:13:00,0.7326,0.7329,0.7325,0.7326,545600009.0
2007-05-16 18:14:00,0.7326,0.7327,0.73255,0.7326,559099998.0
2007-05-16 18:15:00,0.73255,0.733,0.73255,0.7328,1715899992.0
2007-05-16 18:16:00,0.733,0.733,0.73255,0.7327,537399998.0
2007-05-16 18:17:00,0.73265,0.733,0.7326,0.7329,1167400005.0
2007-05-16 18:18:00,0.73285,0.7332,0.73285,0.7331,1293099997.0
2007-05-16 18:19:00,0.7331,0.7331,0.7329,0.7329,146799996.0
2007-05-16 18:20:00,0.7329,0.7331,0.7328,0.73305,1341499999.0
2007-05-16 18:21:00,0.73305,0.73325,0.73305,0.73315,958999995.0
2007-05-16 18:22:00,0.7332,0.7332,0.7331,0.7332,231899997.0
2007-05-16 18:23:00,0.7332,0.7332,0.733,0.733,496100003.0
2007-05-16 18:24:00,0.733,0.733,0.7326,0.7326,1272800013.0
2007-05-16 18:25:00,0.7325,0.7326,0.7325,0.7325,1826599997.0
2007-05-16 18:26:00,0.7325,0.7326,0.7325,0.73255,1826599997.0
2007-05-16 18:27:00,0.7326,0.733,0.7326,0.733,678200000.0
2007-05-16 18:28:00,0.73285,0.7329,0.73275,0.7328,144299998.0
2007-05-16 18:29:00,0.73275,0.7328,0.73275,0.73275,155799998.0
2007-05-16 18:30:00,0.7328,0.7329,0.7328,0.73285,869800000.0
2007-05-16 18:31:00,0.73285,0.733,0.73285,0.7329,226000005.0
2007-05-16 18:32:00,0.7329,0.7329,0.7327,0.73275,920900008.0
2007-05-16 18:33:00,0.7328,0.7331,0.73275,0.7331,699300009.0
2007-05-16 18:34:00,0.733,0.7331,0.733,0.73305,356699996.0
2007-05-16 18:35:00,0.7331,0.7331,0.733,0.733,135700003.0
2007-05-16 18:36:00,0.733,0.7331,0.733,0.73305,446600000.0
2007-05-16 18:37:00,0.7331,0.7331,0.73305,0.7331,69700001.0
2007-05-16 18:38:00,0.7331,0.7331,0.73305,0.73305,251600000.0
2007-05-16 18:39:00,0.73294,0.73298,0.73279,0.73279,1102200004.0
2007-05-16 18:40:00,0.7331,0.7331,0.7328,0.733,230299998.0
2007-05-16 18:41:00,0.73295,0.733,0.73295,0.733,27200000.0
2007-05-16 18:42:00,0.733,0.733,0.73285,0.73285,140800003.0
2007-05-16 18:43:00,0.7329,0.7329,0.7328,0.7328,132800000.0
2007-05-16 18:44:00,0.7329,0.7329,0.7329,0.7329,23200001.0
2007-05-16 18:45:00,0.73285,0.73295,0.73262,0.73271,355600000.0
2007-05-16 18:46:00,0.7329,0.7329,0.73275,0.7329,257300002.0
2007-05-16 18:47:00,0.7329,0.7329,0.7329,0.7329,67200000.0
2007-05-16 18:48:00,0.7329,0.7331,0.73285,0.733,1129899994.0
2007-05-16 18:49:00,0.733,0.733,0.73295,0.733,290900002.0
2007-05-16 18:50:00,0.733,0.7331,0.733,0.7331,48700000.0
2007-05-16 18:51:00,0.7331,0.7331,0.733,0.733,65099999.0
2007-05-16 18:52:00,0.73295,0.7331,0.73295,0.7331,39299999.0
2007-05-16 18:53:00,0.7331,0.7331,0.733,0.7331,87800002.0
2007-05-16 18:54:00,0.7331,0.7331,0.73295,0.7331,86700001.0
2007-05-16 18:55:00,0.7331,0.7331,0.733,0.733,75000004.0
2007-05-16 18:56:00,0.7331,0.7331,0.7331,0.7331,5600000.0
2007-05-16 18:57:00,0.733,0.7331,0.733,0.733,248200006.0
2007-05-16 18:58:00,0.733,0.733,0.733,0.733,62400002.0
2007-05-16 18:59:00,0.733,0.733,0.73285,0.7329,1006400002.0
2007-05-16 19:00:00,0.7329,0.7329,0.7327,0.73275,1638400018.0
2007-05-16 19:01:00,0.73275,0.7328,0.7327,0.7328,772099993.0
2007-05-16 19:02:00,0.7328,0.7328,0.7327,0.73275,178200002.0
2007-05-16 19:03:00,0.73275,0.7328,0.7327,0.7328,499599992.0
2007-05-16 19:04:00,0.7329,0.7332,0.7329,0.7331,438299999.0
2007-05-16 19:05:00,0.7331,0.7331,0.73295,0.733,1153600004.0
2007-05-16 19:06:00,0.733,0.7331,0.7329,0.733,553199995.0
2007-05-16 19:07:00,0.733,0.733,0.7329,0.733,788900002.0
2007-05-16 19:08:00,0.733,0.7333,0.733,0.7333,825100006.0
2007-05-16 19:09:00,0.7333,0.7334,0.73325,0.73325,492400001.0
2007-05-16 19:10:00,0.73325,0.7334,0.73325,0.7333,692900004.0
2007-05-16 19:11:00,0.73325,0.7333,0.73325,0.7333,321900001.0
2007-05-16 19:12:00,0.7333,0.7333,0.7332,0.7332,244099995.0
2007-05-16 19:13:00,0.7332,0.7333,0.7332,0.7332,365000002.0
2007-05-16 19:14:00,0.7332,0.7333,0.73315,0.7332,257300001.0
2007-05-16 19:15:00,0.7332,0.7333,0.7332,0.73325,57800000.0
2007-05-16 19:16:00,0.7332,0.7333,0.7332,0.7333,325199997.0
2007-05-16 19:17:00,0.7333,0.7333,0.7333,0.7333,30300000.0
2007-05-16 19:18:00,0.73297,0.73329,0.73293,0.73313,870300000.0
2007-05-16 19:19:00,0.7332,0.7332,0.73303,0.73316,683199995.0
2007-05-16 19:20:00,0.73321,0.73366,0.73318,0.73322,787299993.0
2007-05-16 19:21:00,0.7333,0.7333,0.7332,0.7332,398299996.0
2007-05-16 19:22:00,0.7332,0.7332,0.7331,0.7331,219300006.0
2007-05-16 19:23:00,0.7331,0.7331,0.73305,0.7331,446500004.0
2007-05-16 19:24:00,0.7331,0.7331,0.733,0.733,673200002.0
2007-05-16 19:25:00,0.733,0.733,0.733,0.733,35800001.0
2007-05-16 19:26:00,0.733,0.733,0.733,0.733,185800001.0
2007-05-16 19:27:00,0.733,0.733,0.73285,0.73285,309700002.0
2007-05-16 19:28:00,0.7329,0.7329,0.73275,0.73275,210300003.0
2007-05-16 19:29:00,0.7328,0.7328,0.7328,0.7328,26400000.0
2007-05-16 19:30:00,0.73275,0.73309,0.73271,0.73271,438099992.0
2007-05-16 19:31:00,0.7328,0.7328,0.7328,0.7328,26400000.0
2007-05-16 19:32:00,0.7328,0.7328,0.7328,0.7328,26400000.0
2007-05-16 19:33:00,0.7328,0.7329,0.7328,0.7329,329199999.0
2007-05-16 19:34:00,0.73256,0.73264,0.73256,0.73264,12800000.0
2007-05-16 19:35:00,0.7329,0.733,0.7329,0.733,251300003.0
2007-05-16 19:36:00,0.733,0.733,0.7329,0.733,399500000.0
2007-05-16 19:37:00,0.73297,0.733,0.73269,0.73288,107500000.0
2007-05-16 19:38:00,0.733,0.7331,0.733,0.7331,94299998.0
2007-05-16 19:39:00,0.7331,0.7331,0.7331,0.7331,14300000.0
2007-05-16 19:40:00,0.7331,0.7331,0.7331,0.7331,248599998.0
2007-05-16 19:41:00,0.73292,0.73298,0.73282,0.73286,266400001.0
2007-05-16 19:42:00,0.73285,0.7329,0.73273,0.73285,615200002.0
2007-05-16 19:43:00,0.7331,0.7332,0.7331,0.7331,376600000.0
2007-05-16 19:44:00,0.7331,0.7331,0.7331,0.7331,81000000.0
2007-05-16 19:45:00,0.7332,0.7332,0.7332,0.7332,119700000.0
2007-05-16 19:46:00,0.7332,0.7332,0.73305,0.7332,95900000.0
2007-05-16 19:47:00,0.7332,0.7332,0.7331,0.7331,329100000.0
2007-05-16 19:48:00,0.7331,0.7331,0.7331,0.7331,93100003.0
2007-05-16 19:49:00,0.7331,0.7331,0.7331,0.7331,50600003.0
2007-05-16 19:50:00,0.7331,0.7331,0.73305,0.73305,88800003.0
2007-05-16 19:51:00,0.73298,0.73303,0.7328,0.73303,867499998.0
2007-05-16 19:52:00,0.7331,0.7331,0.7331,0.7331,198200000.0
2007-05-16 19:53:00,0.7331,0.7331,0.73305,0.7331,194700000.0
2007-05-16 19:54:00,0.7331,0.7331,0.733,0.733,314800000.0
2007-05-16 19:55:00,0.733,0.7331,0.733,0.7331,283500000.0
2007-05-16 19:56:00,0.7331,0.7331,0.73305,0.73305,67000000.0
2007-05-16 19:57:00,0.7331,0.7331,0.7331,0.7331,59000000.0
2007-05-16 19:58:00,0.73287,0.73293,0.73277,0.73289,546800002.0
2007-05-16 19:59:00,0.7331,0.7331,0.7331,0.7331,268399995.0
2007-05-16 20:00:00,0.7331,0.7331,0.7331,0.7331,213000007.0
2007-05-16 20:01:00,0.7331,0.7331,0.733,0.733,349200001.0
2007-05-16 20:02:00,0.733,0.733,0.733,0.733,3200000.0
2007-05-16 20:03:00,0.733,0.733,0.733,0.733,17400000.0
2007-05-16 20:04:00,0.73268,0.73277,0.73267,0.73267,117899998.0
2007-05-16 20:05:00,0.733,0.733,0.733,0.733,9500000.0
2007-05-16 20:06:00,0.733,0.733,0.7329,0.7329,69199999.0
2007-05-16 20:07:00,0.7329,0.733,0.7329,0.733,160800001.0
2007-05-16 20:08:00,0.73274,0.73274,0.7325,0.73272,621100004.0
2007-05-16 20:09:00,0.73268,0.7331,0.73258,0.73258,795399998.0
2007-05-16 20:10:00,0.733,0.7331,0.733,0.7331,583400002.0
2007-05-16 20:11:00,0.7331,0.7331,0.733,0.733,204700000.0
2007-05-16 20:12:00,0.733,0.733,0.73285,0.7329,311800004.0
2007-05-16 20:13:00,0.7329,0.7329,0.7329,0.7329,371700002.0
2007-05-16 20:14:00,0.7329,0.7329,0.7329,0.7329,31000000.0
2007-05-16 20:15:00,0.73285,0.7329,0.73285,0.73285,82200004.0
2007-05-16 20:16:00,0.7329,0.7329,0.7329,0.7329,32099998.0
2007-05-16 20:17:00,0.7329,0.7329,0.7327,0.7327,361299995.0
2007-05-16 20:18:00,0.7327,0.7328,0.7327,0.7328,330299993.0
2007-05-16 20:19:00,0.73244,0.73259,0.7323,0.73259,266899997.0
2007-05-16 20:20:00,0.73278,0.73287,0.73258,0.73267,241199999.0
2007-05-16 20:21:00,0.7326,0.73268,0.7324,0.7325,546700003.0
2007-05-16 20:22:00,0.7328,0.7328,0.7328,0.7328,147299999.0
2007-05-16 20:23:00,0.7328,0.7328,0.73275,0.73275,272300001.0
2007-05-16 20:24:00,0.73275,0.7328,0.73275,0.73275,156600000.0
2007-05-16 20:25:00,0.7328,0.7328,0.7328,0.7328,203400000.0
2007-05-16 20:26:00,0.7328,0.7328,0.73265,0.7327,681900000.0
2007-05-16 20:27:00,0.7327,0.7327,0.7327,0.7327,49900002.0
2007-05-16 20:28:00,0.73255,0.73255,0.73217,0.73237,381699995.0
2007-05-16 20:29:00,0.7327,0.7329,0.7327,0.7329,367200004.0
2007-05-16 20:30:00,0.7329,0.7329,0.7329,0.7329,16700001.0
2007-05-16 20:31:00,0.7329,0.7329,0.7329,0.7329,15100000.0
2007-05-16 20:32:00,0.7329,0.7329,0.73285,0.7329,128500000.0
2007-05-16 20:33:00,0.7329,0.7329,0.7329,0.7329,15100000.0
2007-05-16 20:34:00,0.7329,0.7329,0.7329,0.7329,133700002.0
2007-05-16 20:35:00,0.7329,0.7329,0.7327,0.7327,622899996.0
2007-05-16 20:36:00,0.7327,0.7329,0.7326,0.7329,228099999.0
2007-05-16 20:37:00,0.7329,0.733,0.73285,0.73295,627799995.0
2007-05-16 20:38:00,0.733,0.733,0.733,0.733,209399998.0
2007-05-16 20:39:00,0.733,0.733,0.733,0.733,402500000.0
2007-05-16 20:40:00,0.733,0.7331,0.73275,0.7328,902799987.0
2007-05-16 20:41:00,0.7328,0.7328,0.73265,0.7327,89500001.0
2007-05-16 20:42:00,0.7327,0.7327,0.7327,0.7327,94800000.0
2007-05-16 20:43:00,0.7327,0.7327,0.7326,0.7327,525800000.0
2007-05-16 20:44:00,0.7327,0.7327,0.7327,0.7327,272600003.0
2007-05-16 20:45:00,0.7327,0.7327,0.73265,0.7327,587100003.0
2007-05-16 20:46:00,0.7327,0.7327,0.7327,0.7327,65400002.0
2007-05-16 20:47:00,0.7327,0.7327,0.7326,0.7327,373899999.0
2007-05-16 20:48:00,0.7327,0.7328,0.7327,0.7328,683899994.0
2007-05-16 20:49:00,0.7328,0.7329,0.7328,0.7329,924799995.0
2007-05-16 20:50:00,0.7329,0.7329,0.7328,0.7329,508499998.0
2007-05-16 20:51:00,0.7329,0.7329,0.73285,0.73285,114600003.0
2007-05-16 20:52:00,0.7329,0.7329,0.73275,0.73275,239399999.0
2007-05-16 20:53:00,0.7328,0.7329,0.73275,0.7329,261600000.0
2007-05-16 20:54:00,0.7329,0.7329,0.73275,0.73285,530899997.0
2007-05-16 20:55:00,0.7329,0.7329,0.7328,0.7329,445799996.0
2007-05-16 20:56:00,0.7329,0.7329,0.7328,0.7329,483399998.0
2007-05-16 20:57:00,0.7329,0.7329,0.73275,0.7329,1082200004.0
2007-05-16 20:58:00,0.7329,0.733,0.7329,0.7329,180600000.0
2007-05-16 20:59:00,0.7328,0.7328,0.7327,0.7328,196100001.0
2007-05-16 21:00:00,0.7328,0.7328,0.7325,0.7326,338299999.0
2007-05-16 21:01:00,0.7326,0.7327,0.7325,0.7325,228100002.0
2007-05-16 21:02:00,0.7326,0.7327,0.7326,0.7327,73900000.0
2007-05-16 21:03:00,0.73252,0.73262,0.73245,0.73245,150400001.0
2007-05-16 21:04:00,0.73252,0.73262,0.73241,0.73253,88100000.0
2007-05-16 21:05:00,0.7327,0.7327,0.7326,0.7326,334900003.0
2007-05-16 21:06:00,0.7327,0.7328,0.7326,0.7327,465800005.0
2007-05-16 21:07:00,0.73247,0.73257,0.73231,0.73254,73199998.0
2007-05-16 21:08:00,0.7327,0.7327,0.7326,0.7326,103500000.0
2007-05-16 21:09:00,0.7326,0.7327,0.7324,0.7325,351599999.0
2007-05-16 21:10:00,0.7325,0.7325,0.7325,0.7325,45500000.0
2007-05-16 21:11:00,0.73226,0.73241,0.73224,0.73224,245400001.0
2007-05-16 21:12:00,0.73233,0.73239,0.7322,0.7322,147600003.0
2007-05-16 21:13:00,0.7326,0.7326,0.7325,0.7326,369399999.0
2007-05-16 21:14:00,0.7326,0.7328,0.7326,0.7327,324400000.0
2007-05-16 21:15:00,0.73237,0.73258,0.73228,0.73258,138900000.0
2007-05-16 21:16:00,0.73255,0.73268,0.73245,0.73245,214999996.0
2007-05-16 21:17:00,0.73254,0.7327,0.73254,0.7326,147399998.0
2007-05-16 21:18:00,0.73258,0.73265,0.73254,0.73254,95600002.0
2007-05-16 21:19:00,0.7327,0.7328,0.7327,0.7328,150200000.0
2007-05-16 21:20:00,0.7327,0.7327,0.7327,0.7327,49100000.0
2007-05-16 21:21:00,0.7327,0.7327,0.7325,0.7327,138000001.0
2007-05-16 21:22:00,0.7327,0.7327,0.7326,0.7326,146700000.0
2007-05-16 21:23:00,0.73245,0.73262,0.73234,0.73243,255200003.0
2007-05-16 21:24:00,0.7326,0.7326,0.7325,0.7325,17600000.0
2007-05-16 21:25:00,0.73247,0.73261,0.73245,0.73247,495600007.0
2007-05-16 21:26:00,0.7326,0.7326,0.7326,0.7326,91700000.0
2007-05-16 21:27:00,0.7327,0.7327,0.7327,0.7327,89200000.0
2007-05-16 21:28:00,0.7327,0.7327,0.7326,0.7326,143400003.0
2007-05-16 21:29:00,0.73239,0.73257,0.73239,0.73248,115900001.0
2007-05-16 21:30:00,0.73238,0.73285,0.73238,0.73244,96799999.0
2007-05-16 21:31:00,0.7326,0.7326,0.7325,0.7326,137700000.0
2007-05-16 21:32:00,0.7325,0.7327,0.7325,0.7326,121800000.0
2007-05-16 21:33:00,0.7326,0.7326,0.7324,0.7325,199000000.0
2007-05-16 21:34:00,0.7324,0.7324,0.7324,0.7324,9600000.0
2007-05-16 21:35:00,0.7325,0.7326,0.7324,0.7326,39200000.0
2007-05-16 21:36:00,0.7326,0.7326,0.7326,0.7326,71000000.0
2007-05-16 21:37:00,0.7326,0.7327,0.7326,0.7327,11200000.0
2007-05-16 21:38:00,0.7326,0.7326,0.7326,0.7326,7200000.0
2007-05-16 21:39:00,0.7325,0.73262,0.73249,0.73252,286500005.0
2007-05-16 21:40:00,0.73246,0.73278,0.73246,0.73254,127799998.0
2007-05-16 21:41:00,0.73241,0.73257,0.73237,0.73244,198899999.0
2007-05-16 21:42:00,0.7326,0.7326,0.7326,0.7326,44700000.0
2007-05-16 21:43:00,0.7326,0.7326,0.7326,0.7326,83500000.0
2007-05-16 21:44:00,0.7326,0.7326,0.7325,0.7325,14200000.0
2007-05-16 21:45:00,0.73225,0.73232,0.73214,0.73232,247300000.0
2007-05-16 21:46:00,0.7326,0.7326,0.7326,0.7326,9500000.0
2007-05-16 21:47:00,0.7326,0.7326,0.7326,0.7326,70000000.0
2007-05-16 21:48:00,0.7326,0.7326,0.7326,0.7326,9500000.0
2007-05-16 21:49:00,0.7326,0.7326,0.7325,0.7326,218400000.0
2007-05-16 21:50:00,0.7325,0.7325,0.7324,0.7324,36400000.0
2007-05-16 21:51:00,0.73228,0.7323,0.73218,0.73224,153100000.0
2007-05-16 21:52:00,0.7326,0.7326,0.7326,0.7326,137599999.0
2007-05-16 21:53:00,0.7326,0.7326,0.7326,0.7326,23800000.0
2007-05-16 21:54:00,0.73222,0.7325,0.7322,0.7322,704499997.0
2007-05-16 21:55:00,0.7322,0.7323,0.7322,0.7323,120500002.0
2007-05-16 21:56:00,0.7322,0.73242,0.7322,0.73234,198699995.0
2007-05-16 21:57:00,0.7326,0.7326,0.7325,0.7325,62000000.0
2007-05-16 21:58:00,0.73231,0.73231,0.73218,0.7323,84600000.0
2007-05-16 21:59:00,0.7325,0.7325,0.7324,0.7325,158600000.0
2007-05-16 22:00:00,0.7326,0.7326,0.7326,0.7326,76399998.0
2007-05-16 22:01:00,0.73249,0.73249,0.73234,0.73234,55200000.0
2007-05-16 22:02:00,0.7326,0.7326,0.7326,0.7326,28699999.0
2007-05-16 22:03:00,0.73249,0.73262,0.73249,0.73262,266400000.0
2007-05-16 22:04:00,0.73249,0.73249,0.73232,0.73248,77900002.0
2007-05-16 22:05:00,0.7326,0.7326,0.7325,0.7325,41100000.0
2007-05-16 22:06:00,0.7325,0.7327,0.7325,0.7327,221400001.0
2007-05-16 22:07:00,0.7327,0.7327,0.7326,0.7326,62600000.0
2007-05-16 22:08:00,0.7326,0.7326,0.7326,0.7326,73100000.0
2007-05-16 22:09:00,0.7326,0.7326,0.7326,0.7326,44500000.0
2007-05-16 22:10:00,0.7326,0.7326,0.7326,0.7326,134600000.0
2007-05-16 22:11:00,0.7326,0.7326,0.7326,0.7326,13500000.0
2007-05-16 22:12:00,0.7326,0.7326,0.7326,0.7326,14300000.0
2007-05-16 22:13:00,0.7325,0.73253,0.73233,0.73237,187200001.0
2007-05-16 22:14:00,0.7326,0.7326,0.7326,0.7326,165900000.0
2007-05-16 22:15:00,0.7326,0.7326,0.7326,0.7326,65500000.0
2007-05-16 22:16:00,0.7325,0.7327,0.7325,0.7325,366900005.0
2007-05-16 22:17:00,0.7326,0.7327,0.7325,0.7327,156399999.0
2007-05-16 22:18:00,0.7327,0.7327,0.7327,0.7327,27000000.0
2007-05-16 22:19:00,0.7327,0.7327,0.7326,0.7326,77200000.0
2007-05-16 22:20:00,0.7326,0.7326,0.7326,0.7326,10400000.0
2007-05-16 22:21:00,0.7325,0.7326,0.7324,0.7326,79100000.0
2007-05-16 22:22:00,0.7326,0.7327,0.7326,0.7327,259700000.0
2007-05-16 22:23:00,0.7327,0.7327,0.7327,0.7327,12700000.0
2007-05-16 22:24:00,0.7327,0.7328,0.7327,0.7328,50900000.0
2007-05-16 22:25:00,0.7328,0.7328,0.7327,0.7327,58200000.0
2007-05-16 22:26:00,0.7327,0.7328,0.7327,0.7328,76300000.0
2007-05-16 22:27:00,0.7327,0.7328,0.7327,0.7328,19000000.0
2007-05-16 22:28:00,0.73265,0.73286,0.73265,0.73283,215999999.0
2007-05-16 22:29:00,0.7328,0.7328,0.7327,0.7327,29400000.0
2007-05-16 22:30:00,0.7327,0.7327,0.7326,0.7326,48900000.0
2007-05-16 22:31:00,0.7327,0.7328,0.7327,0.7328,73000000.0
2007-05-16 22:32:00,0.73252,0.73257,0.73234,0.73245,137900001.0
2007-05-16 22:33:00,0.7328,0.7328,0.7328,0.7328,28800000.0
2007-05-16 22:34:00,0.7328,0.7328,0.7328,0.7328,76100000.0
2007-05-16 22:35:00,0.7328,0.7328,0.7325,0.7325,47800000.0
2007-05-16 22:36:00,0.7325,0.7325,0.7324,0.7325,194300000.0
2007-05-16 22:37:00,0.7324,0.7325,0.7323,0.7324,176900002.0
2007-05-16 22:38:00,0.7325,0.7325,0.7325,0.7325,39800000.0
2007-05-16 22:39:00,0.7325,0.7326,0.7325,0.7326,206100003.0
2007-05-16 22:40:00,0.7326,0.7326,0.7325,0.7325,150000000.0
2007-05-16 22:41:00,0.7325,0.7326,0.7325,0.7325,182400001.0
2007-05-16 22:42:00,0.7325,0.7326,0.7325,0.7326,195799998.0
2007-05-16 22:43:00,0.7326,0.7327,0.7326,0.7327,160200000.0
2007-05-16 22:44:00,0.7326,0.7327,0.7326,0.7327,99200002.0
2007-05-16 22:45:00,0.7327,0.7327,0.7324,0.7324,45400000.0
2007-05-16 22:46:00,0.7325,0.7327,0.7325,0.7326,78100000.0
2007-05-16 22:47:00,0.73243,0.73257,0.73233,0.73257,176599998.0
2007-05-16 22:48:00,0.7327,0.7327,0.7327,0.7327,11100000.0
2007-05-16 22:49:00,0.7327,0.7327,0.7327,0.7327,32500000.0
2007-05-16 22:50:00,0.73276,0.733,0.73274,0.733,376900001.0
2007-05-16 22:51:00,0.7327,0.7327,0.7326,0.7326,21500000.0
2007-05-16 22:52:00,0.73229,0.73233,0.73211,0.73214,280899993.0
2007-05-16 22:53:00,0.73215,0.73235,0.73213,0.73225,271899994.0
2007-05-16 22:54:00,0.73229,0.73259,0.73229,0.73245,88099998.0
2007-05-16 22:55:00,0.7326,0.7326,0.7325,0.7326,93700000.0
2007-05-16 22:56:00,0.7326,0.7327,0.7326,0.7327,179000000.0
2007-05-16 22:57:00,0.7326,0.7327,0.7326,0.7327,26200000.0
2007-05-16 22:58:00,0.7326,0.7327,0.7326,0.7327,41500000.0
2007-05-16 22:59:00,0.7326,0.7327,0.7326,0.7327,8800000.0
2007-05-16 23:00:00,0.7327,0.7327,0.7327,0.7327,16800000.0
2007-05-16 23:01:00,0.7327,0.7327,0.7327,0.7327,29200000.0
2007-05-16 23:02:00,0.7326,0.7326,0.7325,0.7326,117500000.0
2007-05-16 23:03:00,0.7327,0.7328,0.7327,0.7328,9600000.0
2007-05-16 23:04:00,0.7328,0.7328,0.7327,0.7327,33300000.0
2007-05-16 23:05:00,0.73268,0.73268,0.7323,0.7323,286100003.0
2007-05-16 23:06:00,0.73233,0.73234,0.73233,0.73234,36599998.0
2007-05-16 23:07:00,0.7327,0.7327,0.7327,0.7327,33600000.0
2007-05-16 23:08:00,0.7327,0.7327,0.7327,0.7327,29100000.0
2007-05-16 23:09:00,0.73247,0.73253,0.73246,0.73248,108899999.0
2007-05-16 23:10:00,0.73264,0.73299,0.7325,0.7325,295599998.0
2007-05-16 23:11:00,0.73255,0.73263,0.73255,0.73255,158000003.0
2007-05-16 23:12:00,0.73245,0.73255,0.73236,0.73247,153200001.0
2007-05-16 23:13:00,0.7327,0.7327,0.7327,0.7327,19200000.0
2007-05-16 23:14:00,0.73254,0.73261,0.73249,0.73249,110000000.0
2007-05-16 23:15:00,0.73249,0.7326,0.73243,0.73243,94100001.0
2007-05-16 23:16:00,0.7328,0.7329,0.7328,0.7329,44500000.0
2007-05-16 23:17:00,0.7329,0.7329,0.7328,0.7328,89900000.0
2007-05-16 23:18:00,0.7328,0.7328,0.7328,0.7328,46100000.0
2007-05-16 23:19:00,0.7327,0.7328,0.7327,0.7328,35800000.0
2007-05-16 23:20:00,0.7328,0.7328,0.7328,0.7328,87499999.0
2007-05-16 23:21:00,0.7328,0.7328,0.7328,0.7328,43700001.0
2007-05-16 23:22:00,0.7328,0.7328,0.73265,0.73265,45500000.0
2007-05-16 23:23:00,0.7327,0.7328,0.7327,0.7327,168100000.0
2007-05-16 23:24:00,0.7323,0.73237,0.7323,0.73233,217799999.0
2007-05-16 23:25:00,0.7327,0.7328,0.7327,0.7327,74300000.0
2007-05-16 23:26:00,0.7328,0.7328,0.7327,0.7328,132999999.0
2007-05-16 23:27:00,0.7326,0.7327,0.7326,0.7327,82899999.0
2007-05-16 23:28:00,0.7327,0.7327,0.7325,0.7326,154499999.0
2007-05-16 23:29:00,0.7326,0.7326,0.7324,0.7325,143199999.0
2007-05-16 23:30:00,0.7325,0.7326,0.7325,0.7326,258100005.0
2007-05-16 23:31:00,0.7326,0.7326,0.7325,0.7326,106100001.0
2007-05-16 23:32:00,0.7325,0.7326,0.7325,0.7326,56700001.0
2007-05-16 23:33:00,0.73245,0.73252,0.73228,0.73244,131400001.0
2007-05-16 23:34:00,0.7327,0.7328,0.7327,0.7328,52500001.0
2007-05-16 23:35:00,0.7328,0.7328,0.7326,0.7327,160300002.0
2007-05-16 23:36:00,0.7327,0.7327,0.73265,0.73265,59800001.0
2007-05-16 23:37:00,0.73265,0.7327,0.73255,0.73255,263000004.0
2007-05-16 23:38:00,0.73259,0.7326,0.73221,0.73221,170800001.0
2007-05-16 23:39:00,0.7326,0.7326,0.7323,0.7324,682999994.0
2007-05-16 23:40:00,0.7324,0.7325,0.7324,0.7325,108900002.0
2007-05-16 23:41:00,0.7324,0.7325,0.7324,0.7325,332600004.0
2007-05-16 23:42:00,0.7325,0.7326,0.73245,0.7326,292799996.0
2007-05-16 23:43:00,0.7326,0.7326,0.7326,0.7326,33500001.0
2007-05-16 23:44:00,0.7326,0.7327,0.7326,0.7327,68300000.0
2007-05-16 23:45:00,0.73231,0.73248,0.73216,0.73228,466699997.0
2007-05-16 23:46:00,0.7328,0.7329,0.7328,0.7329,68700000.0
2007-05-16 23:47:00,0.7329,0.7329,0.7326,0.7326,217900008.0
2007-05-16 23:48:00,0.7327,0.7327,0.7327,0.7327,88300002.0
2007-05-16 23:49:00,0.7327,0.7327,0.7327,0.7327,58200000.0
2007-05-16 23:50:00,0.7327,0.7328,0.73265,0.7328,87300000.0
2007-05-16 23:51:00,0.73253,0.73272,0.73246,0.73258,75299999.0
2007-05-16 23:52:00,0.73252,0.73263,0.73232,0.73263,161499999.0
2007-05-16 23:53:00,0.73258,0.7326,0.73241,0.73253,73900001.0
2007-05-16 23:54:00,0.7328,0.7328,0.7327,0.7327,31100000.0
2007-05-16 23:55:00,0.7327,0.7329,0.7327,0.7329,348600002.0
2007-05-16 23:56:00,0.7329,0.7329,0.7328,0.7328,187500001.0
2007-05-16 23:57:00,0.7328,0.7328,0.7328,0.7328,60000000.0
2007-05-16 23:58:00,0.7328,0.7328,0.7328,0.7328,15100000.0
2007-05-16 23:59:00,0.7328,0.7328,0.7328,0.7328,13500000.0
2007-05-17 00:00:00,0.7328,0.7328,0.7328,0.7328,103300001.0
2007-05-17 00:01:00,0.73259,0.73286,0.73241,0.73265,36400000.0
2007-05-17 00:02:00,0.7328,0.7328,0.7327,0.7327,118600005.0
2007-05-17 00:03:00,0.7328,0.7328,0.7328,0.7328,18299999.0
2007-05-17 00:04:00,0.7328,0.7328,0.7328,0.7328,40600001.0
2007-05-17 00:05:00,0.7328,0.7328,0.7328,0.7328,20700001.0
2007-05-17 00:06:00,0.73257,0.73262,0.73224,0.73224,584800006.0
2007-05-17 00:07:00,0.7328,0.7328,0.7327,0.73275,222400000.0
2007-05-17 00:08:00,0.7328,0.7328,0.7328,0.7328,23100000.0
2007-05-17 00:09:00,0.73256,0.73263,0.73242,0.73263,116900003.0
2007-05-17 00:10:00,0.7328,0.7328,0.7328,0.7328,23100000.0
2007-05-17 00:11:00,0.7328,0.7328,0.7328,0.7328,117099998.0
2007-05-17 00:12:00,0.7328,0.7328,0.7328,0.7328,11200000.0
2007-05-17 00:13:00,0.7328,0.7329,0.7328,0.7329,53300000.0
2007-05-17 00:14:00,0.7329,0.733,0.7329,0.733,277400000.0
2007-05-17 00:15:00,0.733,0.7331,0.73285,0.73285,439200007.0
2007-05-17 00:16:00,0.73285,0.7331,0.73285,0.73305,325300003.0
2007-05-17 00:17:00,0.7331,0.7331,0.733,0.7331,243200002.0
2007-05-17 00:18:00,0.7331,0.7331,0.733,0.733,231199999.0
2007-05-17 00:19:00,0.733,0.733,0.7329,0.733,622500002.0
2007-05-17 00:20:00,0.7331,0.7333,0.7331,0.7333,141199997.0
2007-05-17 00:21:00,0.7333,0.7333,0.73325,0.7333,114900000.0
2007-05-17 00:22:00,0.7333,0.7333,0.7331,0.7332,359200005.0
2007-05-17 00:23:00,0.7332,0.7332,0.7332,0.7332,143300000.0
2007-05-17 00:24:00,0.7333,0.7333,0.7332,0.7333,95000000.0
2007-05-17 00:25:00,0.7333,0.7333,0.7329,0.73305,94999998.0
2007-05-17 00:26:00,0.7333,0.7333,0.7332,0.7332,52299998.0
2007-05-17 00:27:00,0.7333,0.7333,0.7332,0.7332,23800000.0
2007-05-17 00:28:00,0.7332,0.7332,0.7332,0.7332,13500000.0
2007-05-17 00:29:00,0.7332,0.7332,0.7332,0.7332,27800000.0
2007-05-17 00:30:00,0.7332,0.7332,0.733,0.7331,588499997.0
2007-05-17 00:31:00,0.7331,0.7331,0.7331,0.7331,203699998.0
2007-05-17 00:32:00,0.7331,0.7331,0.7331,0.7331,59200000.0
2007-05-17 00:33:00,0.7331,0.7331,0.7331,0.7331,57599998.0
2007-05-17 00:34:00,0.73328,0.73328,0.73274,0.73291,207899998.0
2007-05-17 00:35:00,0.7331,0.7331,0.7331,0.7331,81600003.0
2007-05-17 00:36:00,0.7331,0.7331,0.7331,0.7331,18299999.0
2007-05-17 00:37:00,0.73298,0.73298,0.73268,0.73272,215700001.0
2007-05-17 00:38:00,0.73271,0.73285,0.73261,0.7327,217600002.0
2007-05-17 00:39:00,0.73265,0.73296,0.73256,0.73291,151000000.0
2007-05-17 00:40:00,0.73287,0.73331,0.7327,0.73276,227500003.0
2007-05-17 00:41:00,0.73278,0.73292,0.73259,0.73291,108200000.0
2007-05-17 00:42:00,0.7331,0.7331,0.7331,0.7331,25500000.0
2007-05-17 00:43:00,0.733,0.7331,0.733,0.733,92700000.0
2007-05-17 00:44:00,0.7328,0.73301,0.7327,0.73293,429100003.0
2007-05-17 00:45:00,0.73287,0.73289,0.73277,0.73277,92600000.0
2007-05-17 00:46:00,0.7331,0.7331,0.7331,0.7331,17500000.0
2007-05-17 00:47:00,0.7331,0.7331,0.7331,0.7331,40599998.0
2007-05-17 00:48:00,0.73269,0.73284,0.73269,0.73273,141000000.0
2007-05-17 00:49:00,0.73283,0.7329,0.73267,0.73277,251199997.0
2007-05-17 00:50:00,0.73281,0.73334,0.73281,0.73293,214199997.0
2007-05-17 00:51:00,0.7331,0.7331,0.7331,0.7331,246799995.0
2007-05-17 00:52:00,0.7331,0.7331,0.7331,0.7331,40600001.0
2007-05-17 00:53:00,0.73284,0.73295,0.73281,0.73281,127199994.0
2007-05-17 00:54:00,0.7331,0.7331,0.7331,0.7331,128200000.0
2007-05-17 00:55:00,0.73268,0.73293,0.73268,0.73293,172500005.0
2007-05-17 00:56:00,0.7331,0.7331,0.7328,0.7328,329400006.0
2007-05-17 00:57:00,0.7329,0.733,0.7327,0.7329,659399996.0
2007-05-17 00:58:00,0.7329,0.7329,0.7328,0.7329,174500004.0
2007-05-17 00:59:00,0.7328,0.733,0.7328,0.733,60800000.0
2007-05-17 01:00:00,0.733,0.733,0.73285,0.73285,142900002.0
2007-05-17 01:01:00,0.73285,0.733,0.73285,0.733,87399998.0
2007-05-17 01:02:00,0.733,0.733,0.7329,0.7329,143500000.0
2007-05-17 01:03:00,0.7329,0.733,0.7329,0.7329,459399998.0
2007-05-17 01:04:00,0.733,0.7331,0.733,0.7331,145800000.0
2007-05-17 01:05:00,0.7331,0.7331,0.7329,0.7331,187299999.0
2007-05-17 01:06:00,0.7331,0.7331,0.7331,0.7331,34800000.0
2007-05-17 01:07:00,0.7331,0.7331,0.7331,0.7331,6300000.0
2007-05-17 01:08:00,0.7331,0.7331,0.7331,0.7331,12600000.0
2007-05-17 01:09:00,0.7331,0.7331,0.7331,0.7331,38400000.0
2007-05-17 01:10:00,0.7331,0.7331,0.733,0.7331,160000000.0
2007-05-17 01:11:00,0.7331,0.7333,0.73305,0.73325,632199988.0
2007-05-17 01:12:00,0.7333,0.7333,0.7332,0.7333,112300000.0
2007-05-17 01:13:00,0.7333,0.7333,0.7332,0.7333,94800000.0
2007-05-17 01:14:00,0.7333,0.7333,0.7333,0.7333,24600000.0
2007-05-17 01:15:00,0.7333,0.7333,0.7332,0.7333,116999999.0
2007-05-17 01:16:00,0.7333,0.7333,0.733,0.7333,264499998.0
2007-05-17 01:17:00,0.7333,0.7333,0.7332,0.7332,367999998.0
2007-05-17 01:18:00,0.7332,0.7332,0.7331,0.7332,646000003.0
2007-05-17 01:19:00,0.7331,0.7332,0.733,0.7332,355500006.0
2007-05-17 01:20:00,0.7332,0.7332,0.73295,0.73305,502899999.0
2007-05-17 01:21:00,0.733,0.7332,0.73295,0.73315,377900001.0
2007-05-17 01:22:00,0.7332,0.7332,0.733,0.733,249999999.0
2007-05-17 01:23:00,0.73295,0.7331,0.73295,0.733,129400000.0
2007-05-17 01:24:00,0.733,0.733,0.7327,0.733,413499995.0
2007-05-17 01:25:00,0.733,0.733,0.7328,0.7329,273299997.0
2007-05-17 01:26:00,0.7329,0.733,0.7329,0.7329,137800001.0
2007-05-17 01:27:00,0.73295,0.733,0.7329,0.7329,161200000.0
2007-05-17 01:28:00,0.7329,0.733,0.7329,0.733,52700001.0
2007-05-17 01:29:00,0.7329,0.733,0.73285,0.733,55100001.0
2007-05-17 01:30:00,0.7329,0.733,0.7329,0.733,259100001.0
2007-05-17 01:31:00,0.733,0.7332,0.733,0.7332,653600002.0
2007-05-17 01:32:00,0.7332,0.7332,0.7329,0.7332,586600002.0
2007-05-17 01:33:00,0.7332,0.7332,0.73305,0.73315,562899997.0
2007-05-17 01:34:00,0.73315,0.7332,0.7329,0.7332,430599996.0
2007-05-17 01:35:00,0.7332,0.7333,0.733,0.73325,701600005.0
2007-05-17 01:36:00,0.7334,0.7334,0.7333,0.7334,417800004.0
2007-05-17 01:37:00,0.7334,0.7336,0.7334,0.73355,389000001.0
2007-05-17 01:38:00,0.7336,0.7337,0.7333,0.7333,523099998.0
2007-05-17 01:39:00,0.7334,0.7336,0.7333,0.7333,275500003.0
2007-05-17 01:40:00,0.7333,0.73335,0.7332,0.73335,156499999.0
2007-05-17 01:41:00,0.7334,0.7334,0.7332,0.7333,762000002.0
2007-05-17 01:42:00,0.73325,0.7334,0.73325,0.7334,150700002.0
2007-05-17 01:43:00,0.73312,0.73312,0.7329,0.73302,277799996.0
2007-05-17 01:44:00,0.7334,0.7334,0.7332,0.7333,303399999.0
2007-05-17 01:45:00,0.7333,0.7333,0.7333,0.7333,140799997.0
2007-05-17 01:46:00,0.7333,0.7333,0.7333,0.7333,79200001.0
2007-05-17 01:47:00,0.73325,0.7334,0.73325,0.7334,298799998.0
2007-05-17 01:48:00,0.7334,0.7334,0.73325,0.7333,187500001.0
2007-05-17 01:49:00,0.73325,0.7333,0.7332,0.7333,191299999.0
2007-05-17 01:50:00,0.7333,0.7333,0.7333,0.7333,41300000.0
2007-05-17 01:51:00,0.7333,0.7333,0.7333,0.7333,114300000.0
2007-05-17 01:52:00,0.7333,0.7336,0.7333,0.7336,370899999.0
2007-05-17 01:53:00,0.7336,0.7336,0.7336,0.7336,48400000.0
2007-05-17 01:54:00,0.7336,0.7337,0.7336,0.7336,594400001.0
2007-05-17 01:55:00,0.7336,0.7338,0.7336,0.7338,168600000.0
2007-05-17 01:56:00,0.7338,0.7342,0.73355,0.73365,1138100007.0
2007-05-17 01:57:00,0.73365,0.7337,0.73345,0.7335,496999999.0
2007-05-17 01:58:00,0.7335,0.7337,0.73335,0.73335,883799999.0
2007-05-17 01:59:00,0.73335,0.7335,0.73335,0.7334,435699998.0
2007-05-17 02:00:00,0.7334,0.7334,0.7333,0.7333,91800001.0
2007-05-17 02:01:00,0.73325,0.7334,0.7332,0.7334,627300002.0
2007-05-17 02:02:00,0.7332,0.7334,0.7331,0.7332,838899995.0
2007-05-17 02:03:00,0.7333,0.7333,0.7333,0.7333,23700000.0
2007-05-17 02:04:00,0.7332,0.7332,0.7331,0.7331,79099999.0
2007-05-17 02:05:00,0.7331,0.7332,0.733,0.733,47100000.0
2007-05-17 02:06:00,0.733,0.7333,0.733,0.7333,238799999.0
2007-05-17 02:07:00,0.73325,0.7333,0.7331,0.7333,56899999.0
2007-05-17 02:08:00,0.7333,0.7333,0.7333,0.7333,4800000.0
2007-05-17 02:09:00,0.73293,0.73306,0.73293,0.73293,256100003.0
2007-05-17 02:10:00,0.73306,0.73321,0.73279,0.73279,152600004.0
2007-05-17 02:11:00,0.7333,0.73345,0.7331,0.7332,245200001.0
2007-05-17 02:12:00,0.7333,0.7334,0.73315,0.73315,581300002.0
2007-05-17 02:13:00,0.7332,0.7334,0.7332,0.7333,240000000.0
2007-05-17 02:14:00,0.73335,0.7334,0.7332,0.73335,83300001.0
2007-05-17 02:15:00,0.7334,0.7334,0.7332,0.7333,166099999.0
2007-05-17 02:16:00,0.7333,0.7333,0.7333,0.7333,41500000.0
2007-05-17 02:17:00,0.7333,0.7333,0.7332,0.7332,77100001.0
2007-05-17 02:18:00,0.7332,0.7332,0.7332,0.7332,59700001.0
2007-05-17 02:19:00,0.73286,0.733,0.73285,0.73297,368399991.0
2007-05-17 02:20:00,0.7332,0.7332,0.7332,0.7332,44600000.0
2007-05-17 02:21:00,0.7332,0.7332,0.733,0.7331,298299997.0
2007-05-17 02:22:00,0.7333,0.7333,0.7331,0.7331,114500002.0
2007-05-17 02:23:00,0.7331,0.7332,0.73295,0.7332,668200000.0
2007-05-17 02:24:00,0.7332,0.7332,0.7331,0.7332,273900001.0
2007-05-17 02:25:00,0.7332,0.7332,0.73315,0.73315,68899999.0
2007-05-17 02:26:00,0.7332,0.7334,0.7331,0.7334,326799999.0
2007-05-17 02:27:00,0.7334,0.7334,0.7333,0.7334,490599991.0
2007-05-17 02:28:00,0.7334,0.7334,0.7334,0.7334,28800000.0
2007-05-17 02:29:00,0.7334,0.7334,0.73335,0.73335,47599999.0
2007-05-17 02:30:00,0.7334,0.7334,0.7333,0.7333,61200000.0
2007-05-17 02:31:00,0.7334,0.7336,0.7334,0.7336,194699999.0
2007-05-17 02:32:00,0.7336,0.7336,0.7333,0.7333,292499998.0
2007-05-17 02:33:00,0.7333,0.7334,0.7333,0.7333,277800000.0
2007-05-17 02:34:00,0.7334,0.7334,0.7334,0.7334,62000000.0
2007-05-17 02:35:00,0.7334,0.73345,0.7333,0.7333,140600001.0
2007-05-17 02:36:00,0.7334,0.7336,0.7333,0.7336,358299998.0
2007-05-17 02:37:00,0.73355,0.7336,0.7334,0.7336,177500000.0
2007-05-17 02:38:00,0.7336,0.7336,0.7333,0.7334,539200001.0
2007-05-17 02:39:00,0.7334,0.7335,0.73325,0.73345,187199999.0
2007-05-17 02:40:00,0.7334,0.7335,0.7334,0.7335,28600001.0
2007-05-17 02:41:00,0.7335,0.7339,0.7334,0.7338,365299997.0
2007-05-17 02:42:00,0.7337,0.73375,0.7336,0.7336,333399999.0
2007-05-17 02:43:00,0.7336,0.7338,0.73355,0.7336,199800001.0
2007-05-17 02:44:00,0.7336,0.7338,0.7336,0.7338,146899999.0
2007-05-17 02:45:00,0.7338,0.7338,0.7338,0.7338,14300000.0
2007-05-17 02:46:00,0.7338,0.7338,0.7337,0.73375,155400001.0
2007-05-17 02:47:00,0.7338,0.7338,0.7336,0.73375,180500000.0
2007-05-17 02:48:00,0.7338,0.7339,0.7336,0.7339,304599996.0
2007-05-17 02:49:00,0.7339,0.7339,0.7339,0.7339,113800000.0
2007-05-17 02:50:00,0.7338,0.7339,0.7337,0.7338,632599997.0
2007-05-17 02:51:00,0.7338,0.7339,0.7337,0.7339,196499999.0
2007-05-17 02:52:00,0.7339,0.7339,0.73385,0.73385,32599999.0
2007-05-17 02:53:00,0.73385,0.7339,0.73375,0.7339,87700000.0
2007-05-17 02:54:00,0.7338,0.7339,0.7337,0.7338,286900002.0
2007-05-17 02:55:00,0.7339,0.7339,0.73355,0.73355,278600000.0
2007-05-17 02:56:00,0.7337,0.7337,0.7337,0.7337,119300000.0
2007-05-17 02:57:00,0.7337,0.7337,0.7337,0.7337,20600000.0
2007-05-17 02:58:00,0.73333,0.7334,0.73316,0.73325,729099995.0
2007-05-17 02:59:00,0.73322,0.73329,0.73313,0.73327,759100001.0
2007-05-17 03:00:00,0.7337,0.7337,0.73365,0.73365,34900000.0
2007-05-17 03:01:00,0.7337,0.7337,0.7336,0.7337,103299999.0
2007-05-17 03:02:00,0.7336,0.7337,0.7336,0.7337,87499999.0
2007-05-17 03:03:00,0.7337,0.7337,0.7335,0.7336,368400000.0
2007-05-17 03:04:00,0.7336,0.7337,0.7336,0.7337,311999998.0
2007-05-17 03:05:00,0.7337,0.7337,0.7335,0.7335,256800004.0
2007-05-17 03:06:00,0.7335,0.7336,0.73345,0.7335,298900005.0
2007-05-17 03:07:00,0.7335,0.7336,0.73345,0.7336,94600000.0
2007-05-17 03:08:00,0.7336,0.7336,0.7336,0.7336,52200000.0
2007-05-17 03:09:00,0.7336,0.7336,0.73335,0.7334,495899998.0
2007-05-17 03:10:00,0.73335,0.7336,0.73335,0.7336,216199997.0
2007-05-17 03:11:00,0.7336,0.7336,0.73355,0.7336,97100000.0
2007-05-17 03:12:00,0.73355,0.7336,0.73345,0.7336,203199999.0
2007-05-17 03:13:00,0.7336,0.7336,0.73335,0.7335,291099996.0
2007-05-17 03:14:00,0.7335,0.7336,0.7335,0.73355,118700003.0
2007-05-17 03:15:00,0.7336,0.7336,0.7335,0.7336,153199999.0
2007-05-17 03:16:00,0.7336,0.7337,0.7335,0.7335,425400000.0
2007-05-17 03:17:00,0.7335,0.7335,0.7335,0.7335,31900000.0
2007-05-17 03:18:00,0.7335,0.7335,0.7335,0.7335,74900000.0
2007-05-17 03:19:00,0.7335,0.7336,0.7335,0.7336,71700002.0
2007-05-17 03:20:00,0.73318,0.73343,0.73298,0.73301,224999999.0
2007-05-17 03:21:00,0.73302,0.73333,0.73302,0.73322,601000002.0
2007-05-17 03:22:00,0.7336,0.7336,0.7336,0.7336,97900002.0
2007-05-17 03:23:00,0.7336,0.7336,0.7333,0.7335,556700004.0
2007-05-17 03:24:00,0.73312,0.73323,0.73299,0.73323,135100000.0
2007-05-17 03:25:00,0.7335,0.7336,0.7334,0.7336,229400000.0
2007-05-17 03:26:00,0.7336,0.7336,0.7334,0.7334,619399999.0
2007-05-17 03:27:00,0.7335,0.7336,0.7335,0.7336,107399999.0
2007-05-17 03:28:00,0.7335,0.7335,0.7334,0.7335,159299998.0
2007-05-17 03:29:00,0.7335,0.7335,0.7332,0.7332,454799997.0
2007-05-17 03:30:00,0.7332,0.7332,0.73295,0.73315,605999998.0
2007-05-17 03:31:00,0.7332,0.7332,0.7329,0.7331,759099991.0
2007-05-17 03:32:00,0.733,0.7332,0.733,0.733,506099996.0
2007-05-17 03:33:00,0.733,0.7332,0.733,0.7331,477800003.0
2007-05-17 03:34:00,0.7332,0.7332,0.7331,0.73315,469499996.0
2007-05-17 03:35:00,0.7329,0.7332,0.7329,0.7332,932100001.0
2007-05-17 03:36:00,0.7331,0.7332,0.733,0.7332,353800003.0
2007-05-17 03:37:00,0.7332,0.7332,0.7332,0.7332,22299999.0
2007-05-17 03:38:00,0.733,0.733,0.73273,0.73273,47600000.0
2007-05-17 03:39:00,0.7332,0.7332,0.7332,0.7332,23100000.0
2007-05-17 03:40:00,0.7331,0.7331,0.7331,0.7331,40200001.0
2007-05-17 03:41:00,0.7332,0.7332,0.7331,0.7331,80800001.0
2007-05-17 03:42:00,0.73297,0.733,0.73284,0.733,86900002.0
2007-05-17 03:43:00,0.73291,0.733,0.73274,0.73274,224300000.0
2007-05-17 03:44:00,0.7332,0.7332,0.7331,0.7332,274600003.0
2007-05-17 03:45:00,0.733,0.73318,0.73256,0.73283,90399998.0
2007-05-17 03:46:00,0.7332,0.7332,0.733,0.7332,493999999.0
2007-05-17 03:47:00,0.7332,0.7332,0.73315,0.73315,142500002.0
2007-05-17 03:48:00,0.7332,0.7332,0.73315,0.73315,223600000.0
2007-05-17 03:49:00,0.73315,0.7333,0.7331,0.7332,809400003.0
2007-05-17 03:50:00,0.7332,0.7332,0.7332,0.7332,43200000.0
2007-05-17 03:51:00,0.7332,0.7333,0.7332,0.7333,97200002.0
2007-05-17 03:52:00,0.7333,0.7333,0.7331,0.7332,135600000.0
2007-05-17 03:53:00,0.7333,0.7333,0.7332,0.7333,358099997.0
2007-05-17 03:54:00,0.73325,0.7333,0.7331,0.7331,658700007.0
2007-05-17 03:55:00,0.7331,0.7331,0.7328,0.7328,1055500001.0
2007-05-17 03:56:00,0.7328,0.7329,0.73275,0.7329,317100000.0
2007-05-17 03:57:00,0.7329,0.733,0.73265,0.733,580800002.0
2007-05-17 03:58:00,0.733,0.733,0.733,0.733,50800001.0
2007-05-17 03:59:00,0.733,0.7331,0.733,0.7331,135800000.0
2007-05-17 04:00:00,0.7331,0.7331,0.733,0.733,92699998.0
2007-05-17 04:01:00,0.7331,0.7333,0.7331,0.7333,359600003.0
2007-05-17 04:02:00,0.7333,0.7333,0.73305,0.7331,164800002.0
2007-05-17 04:03:00,0.7331,0.7331,0.7331,0.7331,24000000.0
2007-05-17 04:04:00,0.7331,0.7331,0.7329,0.7329,623500001.0
2007-05-17 04:05:00,0.733,0.7331,0.7326,0.7327,662000000.0
2007-05-17 04:06:00,0.7331,0.7331,0.7325,0.7325,613700004.0
2007-05-17 04:07:00,0.7325,0.7328,0.73195,0.7326,1893499993.0
2007-05-17 04:08:00,0.7326,0.7327,0.7325,0.7326,656999999.0
2007-05-17 04:09:00,0.7326,0.7331,0.7326,0.73275,1545300008.0
2007-05-17 04:10:00,0.73275,0.7328,0.7325,0.7325,459099998.0
2007-05-17 04:11:00,0.7325,0.7327,0.7325,0.7326,232500001.0
2007-05-17 04:12:00,0.7326,0.7326,0.7325,0.7326,285200000.0
2007-05-17 04:13:00,0.7326,0.7327,0.7325,0.7325,497700008.0
2007-05-17 04:14:00,0.7325,0.7327,0.7324,0.7327,893399999.0
2007-05-17 04:15:00,0.7327,0.7327,0.73255,0.73255,87400000.0
2007-05-17 04:16:00,0.7326,0.7327,0.7326,0.7327,92200000.0
2007-05-17 04:17:00,0.7327,0.7327,0.7326,0.7327,465399995.0
2007-05-17 04:18:00,0.7328,0.7329,0.7327,0.73285,789699988.0
2007-05-17 04:19:00,0.73265,0.73265,0.73244,0.73244,68399998.0
2007-05-17 04:20:00,0.7329,0.733,0.7329,0.733,102899999.0
2007-05-17 04:21:00,0.73266,0.73266,0.73258,0.73258,4800000.0
2007-05-17 04:22:00,0.733,0.7335,0.733,0.7333,745299985.0
2007-05-17 04:23:00,0.7333,0.7333,0.7332,0.7333,91499998.0
2007-05-17 04:24:00,0.7333,0.7335,0.73325,0.7335,642800004.0
2007-05-17 04:25:00,0.7335,0.7336,0.7334,0.7336,248400001.0
2007-05-17 04:26:00,0.7337,0.7341,0.7337,0.7341,1152100004.0
2007-05-17 04:27:00,0.7341,0.7341,0.7339,0.7339,417600002.0
2007-05-17 04:28:00,0.7339,0.7339,0.7336,0.7336,363800004.0
2007-05-17 04:29:00,0.7336,0.7336,0.7334,0.7335,476800007.0
2007-05-17 04:30:00,0.7335,0.7335,0.7332,0.7332,676700002.0
2007-05-17 04:31:00,0.7332,0.7333,0.7331,0.7331,219600000.0
2007-05-17 04:32:00,0.7331,0.7333,0.7331,0.7332,373200001.0
2007-05-17 04:33:00,0.73315,0.7332,0.73305,0.73315,190400000.0
2007-05-17 04:34:00,0.7332,0.7332,0.7329,0.733,351600002.0
2007-05-17 04:35:00,0.733,0.7331,0.733,0.7331,75000001.0
2007-05-17 04:36:00,0.7331,0.7331,0.73265,0.7328,400999999.0
2007-05-17 04:37:00,0.7328,0.7328,0.7327,0.7327,142900002.0
2007-05-17 04:38:00,0.7327,0.7327,0.7326,0.7326,208699999.0
2007-05-17 04:39:00,0.7326,0.7327,0.7326,0.7327,67700000.0
2007-05-17 04:40:00,0.73265,0.7328,0.73255,0.7328,355600007.0
2007-05-17 04:41:00,0.7328,0.7331,0.7328,0.733,619599996.0
2007-05-17 04:42:00,0.733,0.733,0.733,0.733,76200000.0
2007-05-17 04:43:00,0.733,0.733,0.7325,0.7326,503100003.0
2007-05-17 04:44:00,0.7326,0.7328,0.7324,0.7324,942200003.0
2007-05-17 04:45:00,0.7324,0.7326,0.7323,0.7323,862100001.0
2007-05-17 04:46:00,0.73245,0.7326,0.7322,0.7326,681600001.0
2007-05-17 04:47:00,0.7326,0.7326,0.7324,0.7325,527499999.0
2007-05-17 04:48:00,0.7325,0.7325,0.7325,0.7325,148799999.0
2007-05-17 04:49:00,0.7325,0.7325,0.7325,0.7325,1000000.0
2007-05-17 04:50:00,0.7325,0.7325,0.7323,0.7325,607800000.0
2007-05-17 04:51:00,0.7325,0.7326,0.7323,0.7323,305900001.0
2007-05-17 04:52:00,0.7323,0.7325,0.7323,0.7325,115599998.0
2007-05-17 04:53:00,0.7325,0.7325,0.73235,0.7324,211900001.0
2007-05-17 04:54:00,0.7324,0.7325,0.7324,0.7325,498599997.0
2007-05-17 04:55:00,0.7325,0.7327,0.7325,0.7326,408300001.0
2007-05-17 04:56:00,0.7327,0.7327,0.73255,0.7327,290599997.0
2007-05-17 04:57:00,0.7327,0.7327,0.7326,0.73265,152600003.0
2007-05-17 04:58:00,0.7327,0.7327,0.7327,0.7327,21500000.0
2007-05-17 04:59:00,0.7327,0.7327,0.7325,0.7327,585999995.0
2007-05-17 05:00:00,0.7327,0.7327,0.7327,0.7327,143999998.0
2007-05-17 05:01:00,0.7327,0.7327,0.7327,0.7327,38800001.0
2007-05-17 05:02:00,0.7327,0.7327,0.7326,0.7326,236100000.0
2007-05-17 05:03:00,0.7326,0.7326,0.73255,0.73255,316700002.0
2007-05-17 05:04:00,0.73255,0.7326,0.73255,0.7326,70200001.0
2007-05-17 05:05:00,0.7326,0.7326,0.7324,0.7324,408499999.0
2007-05-17 05:06:00,0.7324,0.7324,0.7324,0.7324,24800001.0
2007-05-17 05:07:00,0.7324,0.7324,0.7324,0.7324,19900000.0
2007-05-17 05:08:00,0.73257,0.73257,0.73201,0.73212,48600000.0
2007-05-17 05:09:00,0.7324,0.7324,0.73215,0.7324,854900009.0
2007-05-17 05:10:00,0.7324,0.7324,0.7323,0.7324,157800001.0
2007-05-17 05:11:00,0.7324,0.7325,0.7324,0.7325,112000001.0
2007-05-17 05:12:00,0.7325,0.7325,0.7325,0.7325,60400000.0
2007-05-17 05:13:00,0.7325,0.7325,0.7325,0.7325,90600000.0
2007-05-17 05:14:00,0.7325,0.7325,0.73235,0.7324,332199998.0
2007-05-17 05:15:00,0.73235,0.7325,0.73235,0.7324,195800001.0
2007-05-17 05:16:00,0.73235,0.7324,0.73235,0.7324,42300000.0
2007-05-17 05:17:00,0.7324,0.7324,0.7321,0.7322,941600001.0
2007-05-17 05:18:00,0.73215,0.7322,0.73165,0.7318,1622600000.0
2007-05-17 05:19:00,0.7318,0.732,0.7317,0.732,1377700001.0
2007-05-17 05:20:00,0.732,0.7322,0.732,0.7321,710300012.0
2007-05-17 05:21:00,0.7321,0.7322,0.732,0.7322,520600004.0
2007-05-17 05:22:00,0.7322,0.7322,0.7322,0.7322,148000001.0
2007-05-17 05:23:00,0.7322,0.7322,0.7322,0.7322,136800002.0
2007-05-17 05:24:00,0.7322,0.7322,0.7321,0.7321,488100003.0
2007-05-17 05:25:00,0.7321,0.7323,0.7321,0.73215,653899995.0
2007-05-17 05:26:00,0.7322,0.7322,0.7322,0.7322,136200000.0
2007-05-17 05:27:00,0.73215,0.7324,0.73215,0.7323,284500001.0
2007-05-17 05:28:00,0.73225,0.7323,0.73215,0.7323,470400012.0
2007-05-17 05:29:00,0.73198,0.73203,0.73189,0.73192,110999996.0
2007-05-17 05:30:00,0.7323,0.7323,0.7322,0.7323,186800001.0
2007-05-17 05:31:00,0.7322,0.7324,0.73215,0.7324,314400004.0
2007-05-17 05:32:00,0.7324,0.73265,0.7322,0.7324,980500003.0
2007-05-17 05:33:00,0.7324,0.7327,0.7324,0.7327,307100001.0
2007-05-17 05:34:00,0.7327,0.7327,0.7325,0.73255,597199995.0
2007-05-17 05:35:00,0.7326,0.7327,0.7326,0.7327,269300006.0
2007-05-17 05:36:00,0.7327,0.7327,0.7326,0.7326,654200001.0
2007-05-17 05:37:00,0.7326,0.7327,0.7326,0.7326,483000007.0
2007-05-17 05:38:00,0.7326,0.7326,0.73255,0.7326,130100001.0
2007-05-17 05:39:00,0.7327,0.7327,0.7326,0.7327,485600008.0
2007-05-17 05:40:00,0.7327,0.7327,0.7324,0.7325,754400008.0
2007-05-17 05:41:00,0.7325,0.7325,0.7325,0.7325,246100005.0
2007-05-17 05:42:00,0.7325,0.7325,0.7324,0.7324,135000001.0
2007-05-17 05:43:00,0.7324,0.7324,0.7322,0.73235,287600003.0
2007-05-17 05:44:00,0.7324,0.7324,0.73225,0.73235,825500003.0
2007-05-17 05:45:00,0.7324,0.7325,0.7324,0.7325,110200000.0
2007-05-17 05:46:00,0.7325,0.7326,0.7325,0.7326,93300000.0
2007-05-17 05:47:00,0.73196,0.7323,0.7319,0.7322,73800000.0
2007-05-17 05:48:00,0.7326,0.7326,0.7326,0.7326,62100003.0
2007-05-17 05:49:00,0.7326,0.7327,0.73255,0.7327,436900002.0
2007-05-17 05:50:00,0.7327,0.7328,0.73255,0.7326,1052599997.0
2007-05-17 05:51:00,0.7326,0.7327,0.73255,0.73255,363000001.0
2007-05-17 05:52:00,0.7326,0.7327,0.7326,0.7327,185699999.0
2007-05-17 05:53:00,0.7327,0.7327,0.7327,0.7327,273099994.0
2007-05-17 05:54:00,0.7327,0.7327,0.73255,0.7326,527000000.0
2007-05-17 05:55:00,0.7326,0.7326,0.7325,0.7325,94699997.0
2007-05-17 05:56:00,0.7325,0.7325,0.7323,0.7324,638700005.0
2007-05-17 05:57:00,0.7324,0.7325,0.7324,0.7325,67600000.0
2007-05-17 05:58:00,0.7325,0.7325,0.73235,0.7325,228100002.0
2007-05-17 05:59:00,0.7325,0.7325,0.73235,0.73245,535699995.0
2007-05-17 06:00:00,0.7325,0.7325,0.7324,0.7325,303699994.0
2007-05-17 06:01:00,0.7325,0.7325,0.7325,0.7325,22300000.0
2007-05-17 06:02:00,0.7325,0.7326,0.7325,0.7326,364800003.0
2007-05-17 06:03:00,0.73255,0.7326,0.7325,0.7326,230900000.0
2007-05-17 06:04:00,0.7326,0.7326,0.7326,0.7326,57999998.0
2007-05-17 06:05:00,0.7326,0.7326,0.7326,0.7326,23200001.0
2007-05-17 06:06:00,0.73241,0.73241,0.73214,0.73228,22800000.0
2007-05-17 06:07:00,0.7326,0.7328,0.7326,0.7327,302200003.0
2007-05-17 06:08:00,0.7327,0.7327,0.7326,0.7326,101499999.0
2007-05-17 06:09:00,0.7326,0.7326,0.7326,0.7326,43899999.0
2007-05-17 06:10:00,0.7326,0.7326,0.7326,0.7326,21799999.0
2007-05-17 06:11:00,0.7326,0.7327,0.7326,0.7327,613699999.0
2007-05-17 06:12:00,0.73211,0.73246,0.73211,0.73237,81300000.0
2007-05-17 06:13:00,0.7327,0.7328,0.7326,0.7328,609399996.0
2007-05-17 06:14:00,0.7328,0.7331,0.7328,0.73305,238999999.0
2007-05-17 06:15:00,0.73305,0.73305,0.7328,0.73295,162199999.0
2007-05-17 06:16:00,0.7331,0.7332,0.7326,0.73295,391100000.0
2007-05-17 06:17:00,0.733,0.7332,0.7329,0.7332,1028500006.0
2007-05-17 06:18:00,0.7332,0.7332,0.73305,0.7332,406700004.0
2007-05-17 06:19:00,0.73315,0.7332,0.73315,0.7332,97100002.0
2007-05-17 06:20:00,0.7332,0.7332,0.7332,0.7332,40599998.0
2007-05-17 06:21:00,0.7332,0.7332,0.7332,0.7332,499400002.0
2007-05-17 06:22:00,0.7332,0.7332,0.73305,0.73305,921199998.0
2007-05-17 06:23:00,0.7331,0.7332,0.733,0.7332,747500001.0
2007-05-17 06:24:00,0.7332,0.7332,0.73305,0.7331,443000005.0
2007-05-17 06:25:00,0.7331,0.7332,0.7331,0.7332,440400001.0
2007-05-17 06:26:00,0.7332,0.7332,0.7332,0.7332,25500000.0
2007-05-17 06:27:00,0.73325,0.7338,0.73325,0.73325,475700002.0
2007-05-17 06:28:00,0.7334,0.7335,0.7332,0.7332,243500002.0
2007-05-17 06:29:00,0.7332,0.73325,0.7332,0.73325,259600002.0
2007-05-17 06:30:00,0.73325,0.7335,0.73315,0.7334,1202300001.0
2007-05-17 06:31:00,0.7334,0.7335,0.73315,0.73335,754900006.0
2007-05-17 06:32:00,0.7334,0.7334,0.7334,0.7334,543599996.0
2007-05-17 06:33:00,0.7334,0.7334,0.7332,0.7332,600500005.0
2007-05-17 06:34:00,0.7332,0.7332,0.7331,0.7331,613200010.0
2007-05-17 06:35:00,0.7331,0.7333,0.7331,0.7331,1131300004.0
2007-05-17 06:36:00,0.7331,0.7331,0.7331,0.7331,270900001.0
2007-05-17 06:37:00,0.7331,0.7331,0.73305,0.7331,124899999.0
2007-05-17 06:38:00,0.7331,0.7331,0.733,0.733,413500000.0
2007-05-17 06:39:00,0.733,0.7331,0.7329,0.7331,801100000.0
2007-05-17 06:40:00,0.7331,0.7331,0.733,0.7331,318699999.0
2007-05-17 06:41:00,0.7331,0.7331,0.73305,0.7331,37500001.0
2007-05-17 06:42:00,0.7331,0.7331,0.73295,0.73295,361300000.0
2007-05-17 06:43:00,0.73295,0.733,0.73295,0.733,229199999.0
2007-05-17 06:44:00,0.733,0.733,0.7329,0.73295,283800003.0
2007-05-17 06:45:00,0.733,0.733,0.733,0.733,328400003.0
2007-05-17 06:46:00,0.733,0.733,0.733,0.733,76400000.0
2007-05-17 06:47:00,0.733,0.7331,0.73295,0.73305,296499995.0
2007-05-17 06:48:00,0.73259,0.73282,0.73256,0.73268,175099997.0
2007-05-17 06:49:00,0.7331,0.7331,0.7331,0.7331,81099998.0
2007-05-17 06:50:00,0.7331,0.7332,0.7331,0.7332,145599997.0
2007-05-17 06:51:00,0.7332,0.7333,0.733,0.7333,482300005.0
2007-05-17 06:52:00,0.7332,0.7334,0.7332,0.7333,151300002.0
2007-05-17 06:53:00,0.7333,0.7333,0.73315,0.73325,155299998.0
2007-05-17 06:54:00,0.7333,0.7333,0.73315,0.73315,175399999.0
2007-05-17 06:55:00,0.7332,0.7332,0.7332,0.7332,51699998.0
2007-05-17 06:56:00,0.7332,0.7332,0.7332,0.7332,47700000.0
2007-05-17 06:57:00,0.7325,0.73321,0.7325,0.7329,337500000.0
2007-05-17 06:58:00,0.73283,0.73284,0.73277,0.73279,160200000.0
2007-05-17 06:59:00,0.7328,0.73295,0.7328,0.73281,436500000.0
2007-05-17 07:00:00,0.7333,0.7334,0.73315,0.7333,577499996.0
2007-05-17 07:01:00,0.73325,0.7335,0.73315,0.7334,687100000.0
2007-05-17 07:02:00,0.7334,0.7334,0.7333,0.7334,529700002.0
2007-05-17 07:03:00,0.7334,0.7334,0.7333,0.7333,446400000.0
2007-05-17 07:04:00,0.7333,0.7333,0.73315,0.7332,101100001.0
2007-05-17 07:05:00,0.7332,0.7333,0.7332,0.7332,283899997.0
2007-05-17 07:06:00,0.7332,0.7332,0.733,0.7332,526900004.0
2007-05-17 07:07:00,0.7332,0.7332,0.7332,0.7332,70700000.0
2007-05-17 07:08:00,0.7332,0.7332,0.7332,0.7332,15100000.0
2007-05-17 07:09:00,0.7332,0.7332,0.73315,0.7332,187700000.0
2007-05-17 07:10:00,0.7332,0.7332,0.73315,0.73315,50900001.0
2007-05-17 07:11:00,0.73315,0.7332,0.73295,0.73295,412999998.0
2007-05-17 07:12:00,0.733,0.733,0.73295,0.733,390900006.0
2007-05-17 07:13:00,0.733,0.7332,0.73295,0.7331,951100006.0
2007-05-17 07:14:00,0.7331,0.7331,0.73295,0.73305,389900002.0
2007-05-17 07:15:00,0.7331,0.7331,0.73305,0.7331,171699998.0
2007-05-17 07:16:00,0.7331,0.7331,0.7331,0.7331,111200001.0
2007-05-17 07:17:00,0.7331,0.7331,0.7331,0.7331,57600003.0
2007-05-17 07:18:00,0.7331,0.7333,0.7331,0.7333,547299999.0
2007-05-17 07:19:00,0.7333,0.7333,0.7333,0.7333,269999998.0
2007-05-17 07:20:00,0.7333,0.7333,0.7333,0.7333,107500000.0
2007-05-17 07:21:00,0.7333,0.7334,0.7333,0.7334,227900000.0
2007-05-17 07:22:00,0.73335,0.7335,0.7333,0.7333,585200000.0
2007-05-17 07:23:00,0.7333,0.7333,0.73325,0.73325,98699999.0
2007-05-17 07:24:00,0.73335,0.7334,0.73335,0.7334,51600000.0
2007-05-17 07:25:00,0.7334,0.7334,0.7333,0.7333,244200001.0
2007-05-17 07:26:00,0.73306,0.73321,0.73303,0.73303,55200000.0
2007-05-17 07:27:00,0.7333,0.7333,0.7333,0.7333,240600002.0
2007-05-17 07:28:00,0.7333,0.7333,0.7333,0.7333,40900001.0
2007-05-17 07:29:00,0.73312,0.7334,0.73312,0.73327,84599998.0
2007-05-17 07:30:00,0.7333,0.7333,0.7333,0.7333,208000001.0
2007-05-17 07:31:00,0.7333,0.7333,0.7333,0.7333,251799996.0
2007-05-17 07:32:00,0.7333,0.7334,0.7333,0.7334,228899999.0
2007-05-17 07:33:00,0.7334,0.7334,0.7332,0.7332,946999996.0
2007-05-17 07:34:00,0.7332,0.7333,0.7332,0.7333,174500000.0
2007-05-17 07:35:00,0.7333,0.7333,0.73315,0.73315,597299998.0
2007-05-17 07:36:00,0.7332,0.7334,0.733,0.7333,563100003.0
2007-05-17 07:37:00,0.7333,0.7333,0.7333,0.7333,35000000.0
2007-05-17 07:38:00,0.7333,0.7333,0.7333,0.7333,221400000.0
2007-05-17 07:39:00,0.7333,0.7333,0.7333,0.7333,15900000.0
2007-05-17 07:40:00,0.7333,0.7333,0.7328,0.7329,1258200015.0
2007-05-17 07:41:00,0.7329,0.7332,0.7328,0.73285,1474899999.0
2007-05-17 07:42:00,0.73285,0.7332,0.7328,0.7329,1012900005.0
2007-05-17 07:43:00,0.7329,0.7331,0.7329,0.7329,216700001.0
2007-05-17 07:44:00,0.7329,0.7329,0.73265,0.7327,608100004.0
2007-05-17 07:45:00,0.7327,0.7327,0.73255,0.7327,387399997.0
2007-05-17 07:46:00,0.7327,0.7327,0.7326,0.7326,158699999.0
2007-05-17 07:47:00,0.7326,0.7327,0.73215,0.7324,1244600003.0
2007-05-17 07:48:00,0.7324,0.7325,0.7323,0.73235,1032999995.0
2007-05-17 07:49:00,0.73235,0.7324,0.7323,0.7323,120000001.0
2007-05-17 07:50:00,0.7323,0.7324,0.7322,0.73225,455399999.0
2007-05-17 07:51:00,0.7323,0.7323,0.73215,0.7322,300300005.0
2007-05-17 07:52:00,0.7322,0.7323,0.7321,0.7321,396300001.0
2007-05-17 07:53:00,0.7321,0.7323,0.7321,0.7322,1201600004.0
2007-05-17 07:54:00,0.7322,0.7324,0.73215,0.7324,485799997.0
2007-05-17 07:55:00,0.7324,0.7324,0.73205,0.7323,852300002.0
2007-05-17 07:56:00,0.7323,0.7324,0.7322,0.7324,1614800006.0
2007-05-17 07:57:00,0.7324,0.7324,0.73225,0.7323,623500000.0
2007-05-17 07:58:00,0.73225,0.7323,0.73225,0.7323,747900016.0
2007-05-17 07:59:00,0.7323,0.7325,0.7323,0.7325,838099987.0
2007-05-17 08:00:00,0.7325,0.7325,0.73225,0.7323,900100007.0
2007-05-17 08:01:00,0.7323,0.7323,0.7321,0.7323,1472400005.0
2007-05-17 08:02:00,0.7323,0.7323,0.732,0.732,1413299999.0
2007-05-17 08:03:00,0.7322,0.7324,0.7321,0.7322,616799996.0
2007-05-17 08:04:00,0.7322,0.7322,0.7319,0.7319,1037900003.0
2007-05-17 08:05:00,0.7319,0.7321,0.7319,0.7321,573599997.0
2007-05-17 08:06:00,0.7321,0.7323,0.7321,0.7323,703099994.0
2007-05-17 08:07:00,0.7323,0.7323,0.73215,0.73215,214499999.0
2007-05-17 08:08:00,0.7322,0.7324,0.7322,0.73235,370999996.0
2007-05-17 08:09:00,0.7324,0.7324,0.73235,0.73235,34200000.0
2007-05-17 08:10:00,0.7324,0.7324,0.7324,0.7324,59600000.0
2007-05-17 08:11:00,0.7324,0.7324,0.7324,0.7324,14300000.0
2007-05-17 08:12:00,0.7324,0.7326,0.7324,0.7324,173099999.0
2007-05-17 08:13:00,0.73212,0.73216,0.73197,0.73206,212200002.0
2007-05-17 08:14:00,0.7324,0.7324,0.7324,0.7324,375099999.0
2007-05-17 08:15:00,0.7324,0.7325,0.7324,0.7325,511199997.0
2007-05-17 08:16:00,0.7325,0.7326,0.7325,0.7325,383899998.0
2007-05-17 08:17:00,0.7325,0.7326,0.7325,0.7326,1549900004.0
2007-05-17 08:18:00,0.7326,0.7326,0.7325,0.7325,164800003.0
2007-05-17 08:19:00,0.7325,0.7326,0.7324,0.7324,201000004.0
2007-05-17 08:20:00,0.7324,0.7325,0.7324,0.73245,185299999.0
2007-05-17 08:21:00,0.7325,0.7325,0.73235,0.7324,122500000.0
2007-05-17 08:22:00,0.73194,0.73233,0.73194,0.73213,1621399986.0
2007-05-17 08:23:00,0.7324,0.7324,0.7323,0.7323,315899997.0
2007-05-17 08:24:00,0.7322,0.7322,0.7317,0.732,1038399987.0
2007-05-17 08:25:00,0.73195,0.732,0.7318,0.7319,706100000.0
2007-05-17 08:26:00,0.7319,0.7319,0.7316,0.7316,943799995.0
2007-05-17 08:27:00,0.7316,0.7319,0.7315,0.7319,1584999997.0
2007-05-17 08:28:00,0.7319,0.7322,0.7319,0.73195,690199998.0
2007-05-17 08:29:00,0.732,0.7322,0.7319,0.7319,774500006.0
2007-05-17 08:30:00,0.7319,0.7321,0.73185,0.732,1111600004.0
2007-05-17 08:31:00,0.732,0.732,0.7318,0.7318,1423400005.0
2007-05-17 08:32:00,0.7318,0.732,0.73175,0.7318,959300008.0
2007-05-17 08:33:00,0.7318,0.732,0.7318,0.73195,633500002.0
2007-05-17 08:34:00,0.7319,0.7321,0.73175,0.732,706799996.0
2007-05-17 08:35:00,0.732,0.7322,0.732,0.7322,496499996.0
2007-05-17 08:36:00,0.7322,0.7322,0.7321,0.7322,814399999.0
2007-05-17 08:37:00,0.7322,0.7324,0.7322,0.7324,961099995.0
2007-05-17 08:38:00,0.7324,0.7324,0.7323,0.7323,814000002.0
2007-05-17 08:39:00,0.7323,0.7325,0.73215,0.7323,1726499999.0
2007-05-17 08:40:00,0.7322,0.7325,0.7322,0.7325,263999999.0
2007-05-17 08:41:00,0.7325,0.7326,0.73245,0.7325,447399999.0
2007-05-17 08:42:00,0.7325,0.7328,0.7324,0.7327,1287299999.0
2007-05-17 08:43:00,0.7327,0.7327,0.7324,0.73245,1165700003.0
2007-05-17 08:44:00,0.7325,0.7327,0.7325,0.7325,313700001.0
2007-05-17 08:45:00,0.7325,0.733,0.7325,0.7329,652700005.0
2007-05-17 08:46:00,0.7331,0.7334,0.7331,0.7331,1583099990.0
2007-05-17 08:47:00,0.7331,0.7332,0.7328,0.7331,1137500007.0
2007-05-17 08:48:00,0.7331,0.7333,0.73305,0.73305,1111599998.0
2007-05-17 08:49:00,0.73305,0.7332,0.73305,0.7332,955100010.0
2007-05-17 08:50:00,0.73315,0.7333,0.73305,0.7332,331699997.0
2007-05-17 08:51:00,0.7332,0.7335,0.7332,0.7332,323099995.0
2007-05-17 08:52:00,0.7332,0.7332,0.7332,0.7332,25900000.0
2007-05-17 08:53:00,0.7332,0.7332,0.7331,0.7331,186800002.0
2007-05-17 08:54:00,0.7331,0.73345,0.733,0.7332,848599992.0
2007-05-17 08:55:00,0.7332,0.7335,0.7331,0.7334,600299998.0
2007-05-17 08:56:00,0.7334,0.7335,0.7334,0.7334,96300003.0
2007-05-17 08:57:00,0.7334,0.73375,0.7334,0.7337,920299996.0
2007-05-17 08:58:00,0.73365,0.7337,0.73345,0.73365,373200002.0
2007-05-17 08:59:00,0.7337,0.7337,0.7334,0.7335,1109599999.0
2007-05-17 09:00:00,0.7335,0.7335,0.73305,0.73305,1124800002.0
2007-05-17 09:01:00,0.73305,0.7334,0.73305,0.7331,372200000.0
2007-05-17 09:02:00,0.7331,0.7333,0.7329,0.7331,886800005.0
2007-05-17 09:03:00,0.7331,0.7331,0.7327,0.7327,1182500012.0
2007-05-17 09:04:00,0.7327,0.7329,0.7327,0.7329,261399997.0
2007-05-17 09:05:00,0.7329,0.7329,0.7325,0.7326,556500008.0
2007-05-17 09:06:00,0.7325,0.7327,0.73245,0.7327,1137500011.0
2007-05-17 09:07:00,0.7326,0.7327,0.73245,0.7327,828300000.0
2007-05-17 09:08:00,0.7327,0.7328,0.7324,0.7328,1509999999.0
2007-05-17 09:09:00,0.7328,0.7328,0.7325,0.7327,422799998.0
2007-05-17 09:10:00,0.7327,0.7327,0.7325,0.7325,107400002.0
2007-05-17 09:11:00,0.7325,0.7325,0.7325,0.7325,261900002.0
2007-05-17 09:12:00,0.7326,0.7327,0.73235,0.73235,1070500000.0
2007-05-17 09:13:00,0.7324,0.7325,0.7324,0.7324,317500006.0
2007-05-17 09:14:00,0.7324,0.7326,0.73235,0.7324,222100001.0
2007-05-17 09:15:00,0.7324,0.7326,0.7324,0.7326,210500005.0
2007-05-17 09:16:00,0.7326,0.7326,0.7326,0.7326,33600000.0
2007-05-17 09:17:00,0.7326,0.7327,0.7325,0.7327,1024400003.0
2007-05-17 09:18:00,0.7327,0.7327,0.7325,0.7325,96400000.0
2007-05-17 09:19:00,0.7325,0.7326,0.7325,0.7325,347399999.0
2007-05-17 09:20:00,0.7325,0.7327,0.73245,0.7325,220800002.0
2007-05-17 09:21:00,0.7325,0.7325,0.7325,0.7325,681799994.0
2007-05-17 09:22:00,0.7325,0.733,0.7325,0.73275,900600001.0
2007-05-17 09:23:00,0.73275,0.733,0.7327,0.733,672200001.0
2007-05-17 09:24:00,0.733,0.7331,0.7328,0.7328,643499998.0
2007-05-17 09:25:00,0.7328,0.7329,0.7328,0.73285,932100007.0
2007-05-17 09:26:00,0.73285,0.7329,0.73265,0.7327,214199999.0
2007-05-17 09:27:00,0.7327,0.7327,0.7327,0.7327,90799999.0
2007-05-17 09:28:00,0.7327,0.7329,0.7327,0.7329,133800003.0
2007-05-17 09:29:00,0.7329,0.7329,0.7328,0.7328,413799997.0
2007-05-17 09:30:00,0.73285,0.7329,0.73275,0.7329,568099997.0
2007-05-17 09:31:00,0.7328,0.7333,0.7328,0.7332,2000699993.0
2007-05-17 09:32:00,0.7332,0.7332,0.73305,0.73305,103400000.0
2007-05-17 09:33:00,0.7331,0.7333,0.7329,0.7333,1125600005.0
2007-05-17 09:34:00,0.7333,0.7333,0.73315,0.7332,402500000.0
2007-05-17 09:35:00,0.73315,0.73335,0.73315,0.73335,310899995.0
2007-05-17 09:36:00,0.73335,0.7336,0.7333,0.7334,399500003.0
2007-05-17 09:37:00,0.73313,0.73348,0.73291,0.73328,256000005.0
2007-05-17 09:38:00,0.7334,0.7335,0.7334,0.7335,291600001.0
2007-05-17 09:39:00,0.7335,0.7335,0.7334,0.7334,698999995.0
2007-05-17 09:40:00,0.7334,0.7335,0.7332,0.7332,378200003.0
2007-05-17 09:41:00,0.7332,0.7334,0.7332,0.7332,299800003.0
2007-05-17 09:42:00,0.7332,0.7334,0.7332,0.7333,268599998.0
2007-05-17 09:43:00,0.7333,0.73335,0.73315,0.73315,191600000.0
2007-05-17 09:44:00,0.7332,0.7333,0.7332,0.7332,158899999.0
2007-05-17 09:45:00,0.7332,0.7333,0.7332,0.7333,21500000.0
2007-05-17 09:46:00,0.7332,0.7334,0.73315,0.73315,89599999.0
2007-05-17 09:47:00,0.7332,0.7334,0.73315,0.7334,179800000.0
2007-05-17 09:48:00,0.7333,0.7334,0.7332,0.7334,124099997.0
2007-05-17 09:49:00,0.7334,0.7334,0.7332,0.7332,96399999.0
2007-05-17 09:50:00,0.73289,0.73342,0.73272,0.7329,660100006.0
2007-05-17 09:51:00,0.7332,0.7333,0.7332,0.7333,27100000.0
2007-05-17 09:52:00,0.7333,0.7333,0.7332,0.7333,271900000.0
2007-05-17 09:53:00,0.73325,0.7333,0.733,0.7333,349100003.0
2007-05-17 09:54:00,0.7333,0.7333,0.7333,0.7333,7200000.0
2007-05-17 09:55:00,0.7333,0.7333,0.7333,0.7333,2400000.0
2007-05-17 09:56:00,0.7333,0.7333,0.7332,0.7333,123600001.0
2007-05-17 09:57:00,0.7333,0.7333,0.7333,0.7333,31000000.0
2007-05-17 09:58:00,0.7333,0.7333,0.7333,0.7333,72300000.0
2007-05-17 09:59:00,0.7333,0.7333,0.73325,0.73325,29500000.0
2007-05-17 10:00:00,0.7333,0.7333,0.7332,0.7332,64400000.0
2007-05-17 10:01:00,0.7333,0.7333,0.7333,0.7333,70200000.0
2007-05-17 10:02:00,0.7333,0.7333,0.73325,0.7333,38800000.0
2007-05-17 10:03:00,0.7333,0.7333,0.7333,0.7333,33600000.0
2007-05-17 10:04:00,0.7333,0.7333,0.7332,0.7333,138600000.0
2007-05-17 10:05:00,0.7333,0.7333,0.7333,0.7333,31799999.0
2007-05-17 10:06:00,0.7333,0.7333,0.7333,0.7333,29500000.0
2007-05-17 10:07:00,0.7333,0.7335,0.7332,0.7335,770200001.0
2007-05-17 10:08:00,0.7334,0.7335,0.73325,0.7334,990500001.0
2007-05-17 10:09:00,0.7334,0.7337,0.73335,0.7336,665499996.0
2007-05-17 10:10:00,0.73355,0.7336,0.73325,0.73345,1204899997.0
2007-05-17 10:11:00,0.7335,0.7336,0.7334,0.73345,890099997.0
2007-05-17 10:12:00,0.7335,0.7335,0.73345,0.73345,62100000.0
2007-05-17 10:13:00,0.7335,0.7336,0.7335,0.7336,378799999.0
2007-05-17 10:14:00,0.73355,0.7336,0.7335,0.7335,227800001.0
2007-05-17 10:15:00,0.7335,0.7336,0.7334,0.7336,581700000.0
2007-05-17 10:16:00,0.7336,0.7336,0.73335,0.73345,1634999998.0
2007-05-17 10:17:00,0.7335,0.7335,0.73335,0.7334,927099991.0
2007-05-17 10:18:00,0.7334,0.7334,0.7333,0.73335,331199999.0
2007-05-17 10:19:00,0.7334,0.7335,0.7334,0.7334,311799997.0
2007-05-17 10:20:00,0.7334,0.7335,0.7334,0.7335,737700002.0
2007-05-17 10:21:00,0.7335,0.7339,0.73345,0.7338,626000005.0
2007-05-17 10:22:00,0.7338,0.7338,0.7337,0.7338,278499997.0
2007-05-17 10:23:00,0.7338,0.7338,0.7337,0.7337,335699999.0
2007-05-17 10:24:00,0.7337,0.7337,0.7335,0.7335,719299999.0
2007-05-17 10:25:00,0.7336,0.7337,0.7336,0.7336,713499998.0
2007-05-17 10:26:00,0.7335,0.7337,0.7334,0.7334,1012699999.0
2007-05-17 10:27:00,0.7334,0.7335,0.7332,0.7334,807300002.0
2007-05-17 10:28:00,0.7334,0.7334,0.7332,0.73325,176900000.0
2007-05-17 10:29:00,0.7332,0.7333,0.7332,0.7333,373600002.0
2007-05-17 10:30:00,0.7333,0.7334,0.7333,0.7334,104800000.0
2007-05-17 10:31:00,0.7334,0.7334,0.73335,0.7334,114500000.0
2007-05-17 10:32:00,0.7334,0.7334,0.73335,0.73335,186200000.0
2007-05-17 10:33:00,0.73335,0.7337,0.73335,0.7336,577199996.0
2007-05-17 10:34:00,0.73338,0.73338,0.73312,0.7333,48600000.0
2007-05-17 10:35:00,0.7336,0.7337,0.7336,0.7336,262500001.0
2007-05-17 10:36:00,0.73338,0.73343,0.73323,0.73325,424000004.0
2007-05-17 10:37:00,0.7335,0.7336,0.7335,0.7336,188900001.0
2007-05-17 10:38:00,0.7336,0.7336,0.7334,0.7336,539399999.0
2007-05-17 10:39:00,0.7336,0.7337,0.7335,0.7336,277399995.0
2007-05-17 10:40:00,0.7336,0.7337,0.7335,0.7337,157299999.0
2007-05-17 10:41:00,0.73318,0.73336,0.73318,0.73333,357700004.0
2007-05-17 10:42:00,0.7337,0.7337,0.7334,0.7334,204400002.0
2007-05-17 10:43:00,0.7334,0.7334,0.7334,0.7334,140599999.0
2007-05-17 10:44:00,0.7334,0.7335,0.7334,0.7335,32000000.0
2007-05-17 10:45:00,0.7335,0.7335,0.7333,0.7334,188799997.0
2007-05-17 10:46:00,0.7334,0.7334,0.7334,0.7334,33500000.0
2007-05-17 10:47:00,0.7334,0.7334,0.73335,0.7334,76300001.0
2007-05-17 10:48:00,0.7334,0.7334,0.73325,0.7333,238099998.0
2007-05-17 10:49:00,0.7333,0.7333,0.7333,0.7333,154799999.0
2007-05-17 10:50:00,0.7333,0.7334,0.7331,0.7334,640699998.0
2007-05-17 10:51:00,0.73335,0.7334,0.7333,0.7334,206900001.0
2007-05-17 10:52:00,0.7334,0.7334,0.73325,0.73325,32699999.0
2007-05-17 10:53:00,0.7333,0.7334,0.7333,0.73335,520400003.0
2007-05-17 10:54:00,0.7334,0.7334,0.73335,0.7334,110800000.0
2007-05-17 10:55:00,0.7334,0.7334,0.7334,0.7334,179199999.0
2007-05-17 10:56:00,0.7334,0.7334,0.7334,0.7334,253599999.0
2007-05-17 10:57:00,0.7334,0.7334,0.7333,0.7334,421500002.0
2007-05-17 10:58:00,0.7334,0.7334,0.7334,0.7334,144800001.0
2007-05-17 10:59:00,0.73317,0.73343,0.73316,0.73338,2052600003.0
2007-05-17 11:00:00,0.73323,0.73365,0.73317,0.73325,1958200019.0
2007-05-17 11:01:00,0.7334,0.7335,0.7334,0.73345,118400000.0
2007-05-17 11:02:00,0.73328,0.73336,0.733,0.73325,551299999.0
2007-05-17 11:03:00,0.7335,0.7335,0.7333,0.7334,328199998.0
2007-05-17 11:04:00,0.7334,0.7334,0.7334,0.7334,99999998.0
2007-05-17 11:05:00,0.7333,0.73335,0.73315,0.73325,1193100010.0
2007-05-17 11:06:00,0.7334,0.7337,0.7334,0.7337,347900002.0
2007-05-17 11:07:00,0.73365,0.7338,0.7336,0.7337,464999998.0
2007-05-17 11:08:00,0.7337,0.7337,0.7337,0.7337,164300001.0
2007-05-17 11:09:00,0.7337,0.7337,0.7335,0.7335,530099997.0
2007-05-17 11:10:00,0.7335,0.7336,0.73335,0.7335,570900002.0
2007-05-17 11:11:00,0.7335,0.7335,0.7334,0.7334,467700001.0
2007-05-17 11:12:00,0.7334,0.7335,0.73335,0.7335,352299997.0
2007-05-17 11:13:00,0.73323,0.73336,0.73309,0.7333,1010899995.0
2007-05-17 11:14:00,0.7335,0.7335,0.7334,0.7334,58700000.0
2007-05-17 11:15:00,0.7335,0.7335,0.7335,0.7335,17500000.0
2007-05-17 11:16:00,0.7334,0.7335,0.7334,0.7335,162999999.0
2007-05-17 11:17:00,0.7335,0.7335,0.73335,0.73335,171900000.0
2007-05-17 11:18:00,0.73335,0.7334,0.73335,0.73335,63500000.0
2007-05-17 11:19:00,0.7333,0.73345,0.7333,0.7334,295400002.0
2007-05-17 11:20:00,0.7334,0.7335,0.7333,0.7335,251899996.0
2007-05-17 11:21:00,0.7335,0.7335,0.7333,0.7334,676599992.0
2007-05-17 11:22:00,0.7334,0.7334,0.73335,0.73335,29400000.0
2007-05-17 11:23:00,0.7333,0.7333,0.7333,0.7333,45599998.0
2007-05-17 11:24:00,0.73313,0.73325,0.73308,0.73315,581300004.0
2007-05-17 11:25:00,0.7333,0.73335,0.7332,0.73335,114300002.0
2007-05-17 11:26:00,0.7334,0.7334,0.73325,0.7333,81400001.0
2007-05-17 11:27:00,0.73325,0.7334,0.73325,0.7333,261699998.0
2007-05-17 11:28:00,0.7333,0.7334,0.7333,0.7334,112599996.0
2007-05-17 11:29:00,0.7334,0.7334,0.7334,0.7334,86100000.0
2007-05-17 11:30:00,0.73335,0.7334,0.73325,0.7334,100300000.0
2007-05-17 11:31:00,0.7334,0.7335,0.73335,0.7334,194499999.0
2007-05-17 11:32:00,0.7334,0.7334,0.7334,0.7334,45200001.0
2007-05-17 11:33:00,0.7334,0.7334,0.7333,0.7334,177800003.0
2007-05-17 11:34:00,0.7334,0.7334,0.7332,0.7333,601399998.0
2007-05-17 11:35:00,0.7333,0.7333,0.73325,0.73325,185799999.0
2007-05-17 11:36:00,0.7333,0.7333,0.7333,0.7333,323400005.0
2007-05-17 11:37:00,0.7333,0.7334,0.7333,0.7333,84100000.0
2007-05-17 11:38:00,0.7333,0.7333,0.7333,0.7333,46899999.0
2007-05-17 11:39:00,0.7333,0.7334,0.7333,0.7334,32500000.0
2007-05-17 11:40:00,0.7334,0.7334,0.7333,0.7333,11100000.0
2007-05-17 11:41:00,0.7333,0.7335,0.7333,0.7335,507500000.0
2007-05-17 11:42:00,0.7335,0.7335,0.7335,0.7335,215600000.0
2007-05-17 11:43:00,0.73345,0.7336,0.7333,0.7336,510600000.0
2007-05-17 11:44:00,0.7336,0.7336,0.7336,0.7336,85900000.0
2007-05-17 11:45:00,0.7336,0.7337,0.7336,0.7336,506300000.0
2007-05-17 11:46:00,0.7336,0.7336,0.7333,0.7335,299700000.0
2007-05-17 11:47:00,0.7334,0.7334,0.7333,0.7334,194399999.0
2007-05-17 11:48:00,0.7334,0.7335,0.7334,0.7335,66100000.0
2007-05-17 11:49:00,0.7335,0.7335,0.7335,0.7335,2400000.0
2007-05-17 11:50:00,0.7335,0.7335,0.73345,0.73345,8800000.0
2007-05-17 11:51:00,0.73318,0.73329,0.73314,0.73318,579499997.0
2007-05-17 11:52:00,0.7335,0.7335,0.7335,0.7335,4800000.0
2007-05-17 11:53:00,0.7335,0.7337,0.73305,0.73315,1006699996.0
2007-05-17 11:54:00,0.7332,0.7333,0.7329,0.733,1422999998.0
2007-05-17 11:55:00,0.733,0.7331,0.7328,0.733,549499994.0
2007-05-17 11:56:00,0.733,0.733,0.7328,0.73295,116900001.0
2007-05-17 11:57:00,0.733,0.733,0.7326,0.73295,596300002.0
2007-05-17 11:58:00,0.73252,0.73269,0.73226,0.73254,1115700008.0
2007-05-17 11:59:00,0.733,0.7331,0.7329,0.733,346999998.0
2007-05-17 12:00:00,0.733,0.7331,0.7329,0.7329,147600002.0
2007-05-17 12:01:00,0.7329,0.7329,0.7328,0.7328,46300000.0
2007-05-17 12:02:00,0.7329,0.7329,0.7328,0.7328,71400000.0
2007-05-17 12:03:00,0.73305,0.7331,0.733,0.733,59500000.0
2007-05-17 12:04:00,0.733,0.7331,0.733,0.7331,167899998.0
2007-05-17 12:05:00,0.73283,0.73293,0.73259,0.73263,808000004.0
2007-05-17 12:06:00,0.7331,0.7331,0.7331,0.7331,15100000.0
2007-05-17 12:07:00,0.7331,0.7331,0.7331,0.7331,24600000.0
2007-05-17 12:08:00,0.733,0.7331,0.733,0.7331,35800000.0
2007-05-17 12:09:00,0.7331,0.7331,0.7331,0.7331,2600000.0
2007-05-17 12:10:00,0.7331,0.7331,0.7327,0.7328,290200000.0
2007-05-17 12:11:00,0.7328,0.73295,0.7327,0.73295,123200001.0
2007-05-17 12:12:00,0.733,0.7331,0.733,0.7331,27100000.0
2007-05-17 12:13:00,0.73264,0.73287,0.73261,0.73287,748800000.0
2007-05-17 12:14:00,0.7331,0.7331,0.7331,0.7331,2400000.0
2007-05-17 12:15:00,0.73282,0.73283,0.73265,0.7327,605800007.0
2007-05-17 12:16:00,0.7331,0.7331,0.7331,0.7331,7200000.0
2007-05-17 12:17:00,0.73305,0.7331,0.7329,0.73305,148699999.0
2007-05-17 12:18:00,0.7331,0.7331,0.7329,0.7329,77200000.0
2007-05-17 12:19:00,0.7329,0.7331,0.7327,0.7331,328299999.0
2007-05-17 12:20:00,0.7331,0.7332,0.7329,0.733,272900004.0
2007-05-17 12:21:00,0.733,0.733,0.7327,0.733,141300001.0
2007-05-17 12:22:00,0.733,0.7332,0.733,0.7331,129299999.0
2007-05-17 12:23:00,0.7332,0.7332,0.7328,0.7329,382999997.0
2007-05-17 12:24:00,0.7329,0.7331,0.7327,0.73285,724099999.0
2007-05-17 12:25:00,0.73285,0.7332,0.73275,0.7332,275999999.0
2007-05-17 12:26:00,0.7332,0.7332,0.73295,0.733,569700005.0
2007-05-17 12:27:00,0.73295,0.733,0.73295,0.733,103600001.0
2007-05-17 12:28:00,0.733,0.7333,0.733,0.7332,660200001.0
2007-05-17 12:29:00,0.7332,0.7333,0.7331,0.7331,264800002.0
2007-05-17 12:30:00,0.7331,0.7332,0.7329,0.733,439000000.0
2007-05-17 12:31:00,0.733,0.7332,0.733,0.7332,806900002.0
2007-05-17 12:32:00,0.7332,0.7332,0.7331,0.7332,288900003.0
2007-05-17 12:33:00,0.7332,0.7332,0.733,0.7331,176400002.0
2007-05-17 12:34:00,0.7331,0.7331,0.733,0.733,129000001.0
2007-05-17 12:35:00,0.73283,0.7329,0.73263,0.7328,554799993.0
2007-05-17 12:36:00,0.733,0.733,0.7329,0.733,260600000.0
2007-05-17 12:37:00,0.733,0.733,0.7328,0.7329,383300000.0
2007-05-17 12:38:00,0.7328,0.7328,0.7327,0.7328,501500004.0
2007-05-17 12:39:00,0.7328,0.7328,0.7327,0.7328,211100004.0
2007-05-17 12:40:00,0.7328,0.7328,0.7328,0.7328,568499998.0
2007-05-17 12:41:00,0.7328,0.7329,0.73275,0.7328,1449599997.0
2007-05-17 12:42:00,0.7328,0.7336,0.73275,0.7333,759799995.0
2007-05-17 12:43:00,0.7333,0.7333,0.7329,0.7331,424899996.0
2007-05-17 12:44:00,0.7331,0.7331,0.733,0.733,564799991.0
2007-05-17 12:45:00,0.733,0.7332,0.73295,0.7331,251500000.0
2007-05-17 12:46:00,0.7331,0.7331,0.7328,0.73295,438899999.0
2007-05-17 12:47:00,0.733,0.733,0.7329,0.733,448199996.0
2007-05-17 12:48:00,0.733,0.733,0.733,0.733,159400000.0
2007-05-17 12:49:00,0.733,0.733,0.7329,0.7329,275500002.0
2007-05-17 12:50:00,0.7329,0.733,0.73265,0.73285,251199999.0
2007-05-17 12:51:00,0.73254,0.73275,0.73244,0.73257,1074399992.0
2007-05-17 12:52:00,0.7329,0.7329,0.7326,0.73275,292100000.0
2007-05-17 12:53:00,0.7328,0.7328,0.7326,0.7327,215200002.0
2007-05-17 12:54:00,0.7327,0.7329,0.7327,0.73285,590999998.0
2007-05-17 12:55:00,0.7329,0.7329,0.73275,0.73275,291600005.0
2007-05-17 12:56:00,0.73275,0.7329,0.73275,0.7328,397800003.0
2007-05-17 12:57:00,0.7328,0.7329,0.7328,0.73285,114900000.0
2007-05-17 12:58:00,0.73242,0.73277,0.73242,0.73244,1534800003.0
2007-05-17 12:59:00,0.7329,0.7329,0.7327,0.7327,65499999.0
2007-05-17 13:00:00,0.7327,0.7329,0.7326,0.7329,390999997.0
2007-05-17 13:01:00,0.73285,0.7329,0.7328,0.7328,249400000.0
2007-05-17 13:02:00,0.7328,0.7329,0.7327,0.7327,793099998.0
2007-05-17 13:03:00,0.7327,0.7328,0.7327,0.7328,92700001.0
2007-05-17 13:04:00,0.7328,0.7328,0.7328,0.7328,7200000.0
2007-05-17 13:05:00,0.7328,0.7328,0.7328,0.7328,57600000.0
2007-05-17 13:06:00,0.7328,0.7329,0.7328,0.7329,77600000.0
2007-05-17 13:07:00,0.7329,0.7329,0.7328,0.7329,77200000.0
2007-05-17 13:08:00,0.73285,0.73285,0.7322,0.7322,1061800003.0
2007-05-17 13:09:00,0.7322,0.7323,0.7322,0.7323,40600000.0
2007-05-17 13:10:00,0.7323,0.7323,0.7316,0.732,1501100006.0
2007-05-17 13:11:00,0.732,0.7321,0.73185,0.73195,656499998.0
2007-05-17 13:12:00,0.732,0.7321,0.7319,0.732,455599998.0
2007-05-17 13:13:00,0.732,0.7321,0.73185,0.732,243600000.0
2007-05-17 13:14:00,0.7321,0.7322,0.7318,0.7318,1205900008.0
2007-05-17 13:15:00,0.7318,0.7318,0.7316,0.7316,615799995.0
2007-05-17 13:16:00,0.7314,0.7314,0.7309,0.731,1447300005.0
2007-05-17 13:17:00,0.7309,0.7309,0.7307,0.7307,1447300005.0
2007-05-17 13:18:00,0.7309,0.7312,0.73075,0.7311,1447300005.0
2007-05-17 13:19:00,0.7311,0.7314,0.7311,0.7313,1788000000.0
2007-05-17 13:20:00,0.73125,0.7316,0.73125,0.7314,702699994.0
2007-05-17 13:21:00,0.7314,0.7316,0.7314,0.7316,994100001.0
2007-05-17 13:22:00,0.7316,0.7316,0.73145,0.73155,488199996.0
2007-05-17 13:23:00,0.7316,0.7317,0.7315,0.7317,555000003.0
2007-05-17 13:24:00,0.73175,0.7321,0.7317,0.7321,630200000.0
2007-05-17 13:25:00,0.7321,0.7321,0.7321,0.7321,33600000.0
2007-05-17 13:26:00,0.7321,0.7321,0.73195,0.732,203599998.0
2007-05-17 13:27:00,0.7321,0.7323,0.732,0.7321,1261100001.0
2007-05-17 13:28:00,0.7321,0.7321,0.73195,0.73195,107800001.0
2007-05-17 13:29:00,0.732,0.732,0.73195,0.732,210599997.0
2007-05-17 13:30:00,0.732,0.7322,0.732,0.732,340099995.0
2007-05-17 13:31:00,0.732,0.7321,0.732,0.73205,219900000.0
2007-05-17 13:32:00,0.73188,0.73198,0.73183,0.73198,295600004.0
2007-05-17 13:33:00,0.7321,0.7322,0.7321,0.7322,74100000.0
2007-05-17 13:34:00,0.73215,0.73215,0.73185,0.73185,727400003.0
2007-05-17 13:35:00,0.7319,0.7319,0.73165,0.73165,537300001.0
2007-05-17 13:36:00,0.73165,0.7317,0.73165,0.73165,73700000.0
2007-05-17 13:37:00,0.7317,0.7317,0.7316,0.7317,190500000.0
2007-05-17 13:38:00,0.7317,0.7317,0.7316,0.7316,246900001.0
2007-05-17 13:39:00,0.7316,0.732,0.7316,0.7319,1501599990.0
2007-05-17 13:40:00,0.73185,0.732,0.7316,0.7318,441600005.0
2007-05-17 13:41:00,0.73155,0.73161,0.73136,0.73139,110000001.0
2007-05-17 13:42:00,0.7314,0.73145,0.73115,0.73145,203700001.0
2007-05-17 13:43:00,0.7315,0.73159,0.73138,0.73145,1165800008.0
2007-05-17 13:44:00,0.7318,0.7318,0.73175,0.7318,93500000.0
2007-05-17 13:45:00,0.73167,0.7317,0.73141,0.73145,639500001.0
2007-05-17 13:46:00,0.7318,0.7318,0.7318,0.7318,41200000.0
2007-05-17 13:47:00,0.7318,0.7319,0.7317,0.7319,424499995.0
2007-05-17 13:48:00,0.7319,0.7319,0.73175,0.7319,396199998.0
2007-05-17 13:49:00,0.73185,0.7319,0.73165,0.73165,844599996.0
2007-05-17 13:50:00,0.7317,0.7317,0.7316,0.7316,627100000.0
2007-05-17 13:51:00,0.7316,0.7316,0.7315,0.7316,336800003.0
2007-05-17 13:52:00,0.7316,0.7316,0.7316,0.7316,133500002.0
2007-05-17 13:53:00,0.7316,0.7317,0.7316,0.7317,325899997.0
2007-05-17 13:54:00,0.7317,0.7318,0.7316,0.7318,273099998.0
2007-05-17 13:55:00,0.7318,0.7318,0.7315,0.7317,526099999.0
2007-05-17 13:56:00,0.7317,0.7317,0.7317,0.7317,66200001.0
2007-05-17 13:57:00,0.7317,0.7317,0.73165,0.73165,35800001.0
2007-05-17 13:58:00,0.7317,0.7317,0.7317,0.7317,59700001.0
2007-05-17 13:59:00,0.7317,0.7317,0.7317,0.7317,25000001.0
2007-05-17 14:00:00,0.7317,0.7317,0.7317,0.7317,30400000.0
2007-05-17 14:01:00,0.7317,0.7317,0.73165,0.73165,165899997.0
2007-05-17 14:02:00,0.7317,0.7317,0.7317,0.7317,60800000.0
2007-05-17 14:03:00,0.7317,0.7319,0.73165,0.7319,298399997.0
2007-05-17 14:04:00,0.7319,0.732,0.73185,0.732,402999996.0
2007-05-17 14:05:00,0.7318,0.7318,0.73151,0.73159,61800000.0
2007-05-17 14:06:00,0.732,0.732,0.73195,0.73195,27199999.0
2007-05-17 14:07:00,0.7319,0.732,0.7316,0.7318,766199996.0
2007-05-17 14:08:00,0.7318,0.7318,0.7314,0.73155,1120400005.0
2007-05-17 14:09:00,0.7316,0.7316,0.73155,0.7316,105200000.0
2007-05-17 14:10:00,0.7316,0.7316,0.7315,0.7316,311699999.0
2007-05-17 14:11:00,0.7316,0.7316,0.7314,0.7315,374199999.0
2007-05-17 14:12:00,0.7315,0.7315,0.7315,0.7315,4800000.0
2007-05-17 14:13:00,0.7315,0.7315,0.7315,0.7315,20800000.0
2007-05-17 14:14:00,0.7315,0.7315,0.7312,0.7312,1448200003.0
2007-05-17 14:15:00,0.7312,0.73125,0.7311,0.73125,1053399999.0
2007-05-17 14:16:00,0.73125,0.7313,0.73095,0.73115,948700009.0
2007-05-17 14:17:00,0.73115,0.73115,0.7309,0.7311,822399998.0
2007-05-17 14:18:00,0.7311,0.7311,0.7309,0.73095,640100000.0
2007-05-17 14:19:00,0.73095,0.731,0.73085,0.73085,1062000003.0
2007-05-17 14:20:00,0.7309,0.7311,0.7309,0.731,1332500023.0
2007-05-17 14:21:00,0.731,0.7311,0.731,0.7311,532899992.0
2007-05-17 14:22:00,0.7311,0.7312,0.7311,0.7312,570999994.0
2007-05-17 14:23:00,0.7312,0.7312,0.7312,0.7312,137700000.0
2007-05-17 14:24:00,0.73105,0.7311,0.731,0.7311,116100002.0
2007-05-17 14:25:00,0.7312,0.7312,0.7308,0.731,2134200004.0
2007-05-17 14:26:00,0.731,0.7311,0.7309,0.7311,630900001.0
2007-05-17 14:27:00,0.7311,0.7312,0.73105,0.7312,1152300014.0
2007-05-17 14:28:00,0.7312,0.7312,0.731,0.731,592500004.0
2007-05-17 14:29:00,0.731,0.7311,0.7309,0.7309,203700002.0
2007-05-17 14:30:00,0.731,0.731,0.7307,0.7307,829600001.0
2007-05-17 14:31:00,0.7308,0.7308,0.7304,0.7304,2010600019.0
2007-05-17 14:32:00,0.7305,0.7306,0.7304,0.7305,2010600019.0
2007-05-17 14:33:00,0.7305,0.7306,0.7302,0.7303,2010600019.0
2007-05-17 14:34:00,0.7303,0.73075,0.7303,0.7306,738000001.0
2007-05-17 14:35:00,0.7307,0.7307,0.7303,0.7305,1578800001.0
2007-05-17 14:36:00,0.7305,0.7307,0.73015,0.73035,1981000004.0
2007-05-17 14:37:00,0.73025,0.7305,0.73,0.7305,1180999996.0
2007-05-17 14:38:00,0.73045,0.7306,0.73015,0.7302,727300003.0
2007-05-17 14:39:00,0.7302,0.7304,0.7302,0.7303,1164399998.0
2007-05-17 14:40:00,0.7303,0.7305,0.73015,0.73025,1758799998.0
2007-05-17 14:41:00,0.73025,0.7304,0.73025,0.7303,1217600003.0
2007-05-17 14:42:00,0.7303,0.7305,0.73025,0.7303,1078300000.0
2007-05-17 14:43:00,0.7303,0.7305,0.7303,0.7304,1201399999.0
2007-05-17 14:44:00,0.7303,0.7303,0.7299,0.7299,998599994.0
2007-05-17 14:45:00,0.73,0.73,0.7295,0.7298,1144300001.0
2007-05-17 14:46:00,0.7298,0.7298,0.729,0.7294,1896299999.0
2007-05-17 14:47:00,0.7294,0.7294,0.7291,0.7292,1656000004.0
2007-05-17 14:48:00,0.7292,0.7294,0.72915,0.7293,769100001.0
2007-05-17 14:49:00,0.7293,0.7294,0.7292,0.7292,1433599989.0
2007-05-17 14:50:00,0.72915,0.7294,0.7291,0.7294,2100300004.0
2007-05-17 14:51:00,0.7294,0.7297,0.72935,0.7296,1050299991.0
2007-05-17 14:52:00,0.7296,0.73,0.7296,0.7296,440899998.0
2007-05-17 14:53:00,0.7298,0.7298,0.72955,0.7297,440899998.0
2007-05-17 14:54:00,0.7297,0.73,0.7297,0.7299,955899997.0
2007-05-17 14:55:00,0.7299,0.7299,0.72975,0.7299,48800000.0
2007-05-17 14:56:00,0.7298,0.7298,0.7298,0.7298,2400000.0
2007-05-17 14:57:00,0.7298,0.7298,0.7293,0.72955,446899997.0
2007-05-17 14:58:00,0.7296,0.7296,0.7294,0.7296,1300600006.0
2007-05-17 14:59:00,0.7296,0.7296,0.72945,0.7296,787499998.0
2007-05-17 15:00:00,0.7296,0.7297,0.7291,0.7295,1533900002.0
2007-05-17 15:01:00,0.7296,0.7299,0.7296,0.7297,1533900002.0
2007-05-17 15:02:00,0.7297,0.7299,0.7297,0.7298,1533900002.0
2007-05-17 15:03:00,0.7298,0.7298,0.7298,0.7298,236400001.0
2007-05-17 15:04:00,0.7298,0.7298,0.7297,0.7297,407300002.0
2007-05-17 15:05:00,0.7297,0.7298,0.7295,0.7295,1506000002.0
2007-05-17 15:06:00,0.7296,0.7296,0.7294,0.7296,1696100000.0
2007-05-17 15:07:00,0.7296,0.7296,0.7291,0.72925,1441299980.0
2007-05-17 15:08:00,0.7293,0.7296,0.7293,0.7295,894499982.0
2007-05-17 15:09:00,0.7295,0.7295,0.7292,0.7294,946699995.0
2007-05-17 15:10:00,0.7294,0.7295,0.7293,0.7295,1056700007.0
2007-05-17 15:11:00,0.7296,0.7296,0.72945,0.7295,319300000.0
2007-05-17 15:12:00,0.7294,0.7294,0.7292,0.7294,1412500001.0
2007-05-17 15:13:00,0.7294,0.7294,0.72915,0.72915,766399994.0
2007-05-17 15:14:00,0.7293,0.7294,0.72915,0.72925,1599100010.0
2007-05-17 15:15:00,0.7293,0.7293,0.7291,0.7293,540499999.0
2007-05-17 15:16:00,0.7293,0.7296,0.72925,0.72945,811800002.0
2007-05-17 15:17:00,0.72945,0.7295,0.72945,0.7295,447899997.0
2007-05-17 15:18:00,0.7295,0.7295,0.7294,0.7294,1145899997.0
2007-05-17 15:19:00,0.7294,0.7295,0.7293,0.7295,1253500007.0
2007-05-17 15:20:00,0.7295,0.7295,0.7292,0.72935,1108899992.0
2007-05-17 15:21:00,0.7293,0.7294,0.72915,0.7293,1633499983.0
2007-05-17 15:22:00,0.7293,0.7293,0.7291,0.7291,734999998.0
2007-05-17 15:23:00,0.7291,0.7291,0.7289,0.7291,2024000002.0
2007-05-17 15:24:00,0.7291,0.7291,0.7286,0.729,1936400011.0
2007-05-17 15:25:00,0.729,0.7291,0.7289,0.7291,2005299998.0
2007-05-17 15:26:00,0.7291,0.7295,0.72895,0.7295,1164300001.0
2007-05-17 15:27:00,0.7294,0.7295,0.7291,0.72925,1678699999.0
2007-05-17 15:28:00,0.72925,0.7295,0.72925,0.72935,686900000.0
2007-05-17 15:29:00,0.7294,0.7295,0.7294,0.7295,148800002.0
2007-05-17 15:30:00,0.7295,0.7295,0.72905,0.72915,1208799990.0
2007-05-17 15:31:00,0.7292,0.7292,0.72905,0.7291,806900000.0
2007-05-17 15:32:00,0.7291,0.7292,0.7288,0.7288,882999993.0
2007-05-17 15:33:00,0.7288,0.729,0.7288,0.729,1711499996.0
2007-05-17 15:34:00,0.729,0.729,0.72875,0.72885,1038399997.0
2007-05-17 15:35:00,0.72885,0.7291,0.72885,0.729,785799994.0
2007-05-17 15:36:00,0.729,0.7291,0.729,0.72905,88599998.0
2007-05-17 15:37:00,0.7291,0.7291,0.729,0.7291,215799996.0
2007-05-17 15:38:00,0.7291,0.7291,0.7289,0.7291,534399993.0
2007-05-17 15:39:00,0.72905,0.7292,0.72905,0.7292,511799999.0
2007-05-17 15:40:00,0.7292,0.7292,0.729,0.7292,742499998.0
2007-05-17 15:41:00,0.7292,0.7292,0.7292,0.7292,2400000.0
2007-05-17 15:42:00,0.7292,0.7292,0.72915,0.72915,20800000.0
2007-05-17 15:43:00,0.7292,0.7292,0.72915,0.72915,105600000.0
2007-05-17 15:44:00,0.7292,0.7293,0.72915,0.7293,587300000.0
2007-05-17 15:45:00,0.7293,0.7295,0.72915,0.72935,1078800004.0
2007-05-17 15:46:00,0.7294,0.7295,0.72935,0.72945,340299999.0
2007-05-17 15:47:00,0.7295,0.7295,0.7292,0.7293,936800002.0
2007-05-17 15:48:00,0.72925,0.7294,0.7291,0.7291,1657899995.0
2007-05-17 15:49:00,0.7292,0.7292,0.7289,0.7289,1474599992.0
2007-05-17 15:50:00,0.7289,0.7291,0.7288,0.72895,1749400005.0
2007-05-17 15:51:00,0.72895,0.7292,0.72885,0.7289,363700000.0
2007-05-17 15:52:00,0.7289,0.7289,0.7285,0.7287,1423699997.0
2007-05-17 15:53:00,0.7287,0.72885,0.72855,0.7286,1312599994.0
2007-05-17 15:54:00,0.7286,0.7287,0.72845,0.7286,1921499994.0
2007-05-17 15:55:00,0.7287,0.7287,0.7287,0.7287,1167099998.0
2007-05-17 15:56:00,0.7287,0.7288,0.7286,0.7287,1167099998.0
2007-05-17 15:57:00,0.7286,0.7287,0.7284,0.7285,1325199995.0
2007-05-17 15:58:00,0.7286,0.7286,0.7284,0.7286,1325199995.0
2007-05-17 15:59:00,0.7284,0.7286,0.7282,0.7286,1020199992.0
2007-05-17 16:00:00,0.7283,0.7288,0.7283,0.72835,1020199992.0
2007-05-17 16:01:00,0.7284,0.7285,0.7281,0.7281,1346699992.0
2007-05-17 16:02:00,0.7279,0.7284,0.7279,0.7282,815200005.0
2007-05-17 16:03:00,0.7283,0.7283,0.7279,0.7283,815200005.0
2007-05-17 16:04:00,0.7282,0.7284,0.7282,0.7282,815200005.0
2007-05-17 16:05:00,0.7282,0.7284,0.7282,0.7284,815200005.0
2007-05-17 16:06:00,0.7284,0.7284,0.7282,0.7283,166200002.0
2007-05-17 16:07:00,0.7283,0.7283,0.7282,0.7283,438899999.0
2007-05-17 16:08:00,0.7283,0.7284,0.7282,0.7284,931099994.0
2007-05-17 16:09:00,0.7284,0.7284,0.7283,0.7283,383699997.0
2007-05-17 16:10:00,0.7283,0.7283,0.72815,0.72815,928100004.0
2007-05-17 16:11:00,0.72815,0.7286,0.72815,0.7286,1563799991.0
2007-05-17 16:12:00,0.7286,0.729,0.7285,0.7288,1117899995.0
2007-05-17 16:13:00,0.7289,0.7292,0.7287,0.7288,1117899995.0
2007-05-17 16:14:00,0.729,0.729,0.7286,0.7289,1117899995.0
2007-05-17 16:15:00,0.7288,0.729,0.7287,0.7289,1523800002.0
2007-05-17 16:16:00,0.7289,0.729,0.72875,0.72885,1815300002.0
2007-05-17 16:17:00,0.7289,0.729,0.72885,0.729,732899995.0
2007-05-17 16:18:00,0.729,0.729,0.7289,0.729,304299997.0
2007-05-17 16:19:00,0.729,0.729,0.7289,0.729,470999999.0
2007-05-17 16:20:00,0.729,0.729,0.729,0.729,35200000.0
2007-05-17 16:21:00,0.729,0.7291,0.729,0.72905,586299992.0
2007-05-17 16:22:00,0.7291,0.7291,0.7291,0.7291,4800000.0
2007-05-17 16:23:00,0.7291,0.7295,0.7291,0.7295,560100001.0
2007-05-17 16:24:00,0.7295,0.7296,0.72925,0.7293,1220599996.0
2007-05-17 16:25:00,0.7293,0.7295,0.72925,0.7295,467599997.0
2007-05-17 16:26:00,0.7295,0.73,0.72945,0.72965,1992199992.0
2007-05-17 16:27:00,0.7297,0.7302,0.72965,0.72985,1679300000.0
2007-05-17 16:28:00,0.7299,0.7301,0.7298,0.7299,1350899999.0
2007-05-17 16:29:00,0.7299,0.7302,0.7299,0.7302,1041200006.0
2007-05-17 16:30:00,0.7302,0.7305,0.73005,0.7301,1720799995.0
2007-05-17 16:31:00,0.7301,0.7302,0.73,0.7302,515999994.0
2007-05-17 16:32:00,0.7302,0.7302,0.72965,0.72975,483900000.0
2007-05-17 16:33:00,0.72975,0.73,0.72975,0.72995,502600002.0
2007-05-17 16:34:00,0.7299,0.7301,0.7299,0.73005,588099997.0
2007-05-17 16:35:00,0.7301,0.73025,0.72995,0.7302,1083499995.0
2007-05-17 16:36:00,0.73015,0.7302,0.7301,0.7302,400499995.0
2007-05-17 16:37:00,0.7303,0.7304,0.7301,0.7302,287100000.0
2007-05-17 16:38:00,0.7302,0.73025,0.7301,0.7301,575800000.0
2007-05-17 16:39:00,0.7301,0.7301,0.72995,0.72995,657699998.0
2007-05-17 16:40:00,0.73,0.7303,0.73,0.73015,779800003.0
2007-05-17 16:41:00,0.7302,0.7306,0.73015,0.73055,708799998.0
2007-05-17 16:42:00,0.7306,0.7307,0.73045,0.7305,1311399992.0
2007-05-17 16:43:00,0.73045,0.7307,0.73045,0.7306,553100002.0
2007-05-17 16:44:00,0.7306,0.7306,0.7303,0.7304,927100000.0
2007-05-17 16:45:00,0.7304,0.7307,0.7304,0.7306,690999997.0
2007-05-17 16:46:00,0.7306,0.7306,0.7305,0.7305,797400001.0
2007-05-17 16:47:00,0.7305,0.7307,0.7305,0.7306,1045000001.0
2007-05-17 16:48:00,0.7306,0.7306,0.7303,0.7304,496999997.0
2007-05-17 16:49:00,0.7303,0.7303,0.7303,0.7303,287699997.0
2007-05-17 16:50:00,0.7303,0.7304,0.7303,0.7303,758299992.0
2007-05-17 16:51:00,0.7303,0.7304,0.7303,0.7304,70700000.0
2007-05-17 16:52:00,0.7304,0.7304,0.7304,0.7304,19200000.0
2007-05-17 16:53:00,0.73035,0.73035,0.73025,0.73025,414200002.0
2007-05-17 16:54:00,0.7303,0.7304,0.73025,0.7303,281799999.0
2007-05-17 16:55:00,0.7303,0.7303,0.73025,0.73025,22900000.0
2007-05-17 16:56:00,0.73002,0.73009,0.72971,0.72988,780200000.0
2007-05-17 16:57:00,0.72989,0.72999,0.72964,0.72976,201200001.0
2007-05-17 16:58:00,0.72964,0.73001,0.72957,0.72972,92600000.0
2007-05-17 16:59:00,0.7297,0.73004,0.72955,0.72972,554600003.0
2007-05-17 17:00:00,0.72957,0.72975,0.72926,0.72964,329700001.0
2007-05-17 17:01:00,0.72957,0.72987,0.72931,0.72947,838500000.0
2007-05-17 17:02:00,0.72938,0.72976,0.72938,0.72967,554600002.0
2007-05-17 17:03:00,0.72933,0.72958,0.72922,0.72958,118800000.0
2007-05-17 17:04:00,0.72924,0.72969,0.72924,0.7295,281500004.0
2007-05-17 17:05:00,0.7297,0.72978,0.72939,0.72939,88200000.0
2007-05-17 17:06:00,0.7297,0.73012,0.72938,0.72956,540799995.0
2007-05-17 17:07:00,0.72943,0.72989,0.72931,0.72989,98400000.0
2007-05-17 17:08:00,0.72983,0.72983,0.72942,0.72947,61499999.0
2007-05-17 17:09:00,0.7295,0.72979,0.72941,0.72943,413700000.0
2007-05-17 17:10:00,0.72935,0.72973,0.72926,0.72956,101700002.0
2007-05-17 17:11:00,0.72934,0.72948,0.7293,0.72944,156600001.0
2007-05-17 17:12:00,0.72951,0.72977,0.72931,0.72977,213500000.0
2007-05-17 17:13:00,0.7297,0.7298,0.7297,0.7298,94100000.0
2007-05-17 17:14:00,0.7297,0.7299,0.7297,0.7299,148399999.0
2007-05-17 17:15:00,0.7299,0.73,0.7297,0.7297,182500001.0
2007-05-17 17:16:00,0.7298,0.73,0.7298,0.7299,154700000.0
2007-05-17 17:17:00,0.7299,0.73,0.7299,0.73,157500000.0
2007-05-17 17:18:00,0.73,0.73,0.7299,0.73,35700000.0
2007-05-17 17:19:00,0.73,0.73,0.7298,0.7298,52700000.0
2007-05-17 17:20:00,0.7299,0.7299,0.7298,0.7299,19800000.0
2007-05-17 17:21:00,0.72975,0.72983,0.72972,0.72982,381200003.0
2007-05-17 17:22:00,0.72986,0.73,0.72974,0.72998,641999998.0
2007-05-17 17:23:00,0.7299,0.73,0.7299,0.73,77100001.0
2007-05-17 17:24:00,0.73,0.73,0.7299,0.7299,38400000.0
2007-05-17 17:25:00,0.72975,0.73005,0.72975,0.72978,924700008.0
2007-05-17 17:26:00,0.73,0.73,0.7298,0.7298,67699999.0
2007-05-17 17:27:00,0.73,0.7302,0.73,0.7302,180199998.0
2007-05-17 17:28:00,0.7302,0.7302,0.7302,0.7302,259099999.0
2007-05-17 17:29:00,0.7302,0.7303,0.7302,0.7303,432599999.0
2007-05-17 17:30:00,0.7303,0.7303,0.7301,0.7303,423700000.0
2007-05-17 17:31:00,0.7302,0.7303,0.7302,0.7303,108299999.0
2007-05-17 17:32:00,0.7303,0.7303,0.7302,0.7302,220600000.0
2007-05-17 17:33:00,0.7302,0.7302,0.7302,0.7302,53800001.0
2007-05-17 17:34:00,0.7302,0.7302,0.7301,0.7301,246400002.0
2007-05-17 17:35:00,0.7301,0.7303,0.7301,0.7303,64400001.0
2007-05-17 17:36:00,0.7303,0.7303,0.7303,0.7303,50900000.0
2007-05-17 17:37:00,0.7303,0.7303,0.73,0.73,641800004.0
2007-05-17 17:38:00,0.73,0.73025,0.73,0.73025,235800003.0
2007-05-17 17:39:00,0.7303,0.7303,0.7302,0.7302,81800000.0
2007-05-17 17:40:00,0.7302,0.7303,0.73015,0.73015,336099996.0
2007-05-17 17:41:00,0.73015,0.7303,0.73015,0.7303,70500001.0
2007-05-17 17:42:00,0.72989,0.72989,0.72965,0.72985,231899997.0
2007-05-17 17:43:00,0.7303,0.7303,0.73015,0.73015,151599997.0
2007-05-17 17:44:00,0.7302,0.7302,0.73005,0.7302,160199998.0
2007-05-17 17:45:00,0.7302,0.7302,0.73,0.73,71299999.0
2007-05-17 17:46:00,0.73,0.7301,0.73,0.73,95000002.0
2007-05-17 17:47:00,0.7301,0.7302,0.7301,0.7302,110700000.0
2007-05-17 17:48:00,0.73015,0.7305,0.73005,0.7305,182799999.0
2007-05-17 17:49:00,0.7305,0.7305,0.7305,0.7305,4800000.0
2007-05-17 17:50:00,0.7305,0.7305,0.7303,0.7303,51200000.0
2007-05-17 17:51:00,0.7303,0.7307,0.7302,0.7307,289700001.0
2007-05-17 17:52:00,0.7307,0.7308,0.73035,0.73035,942200004.0
2007-05-17 17:53:00,0.73035,0.7306,0.73035,0.73045,560300003.0
2007-05-17 17:54:00,0.7305,0.7305,0.7305,0.7305,27000000.0
2007-05-17 17:55:00,0.7305,0.7306,0.7304,0.7306,154800001.0
2007-05-17 17:56:00,0.7306,0.7307,0.73035,0.7305,499100001.0
2007-05-17 17:57:00,0.7305,0.7307,0.73025,0.73045,816900002.0
2007-05-17 17:58:00,0.7305,0.7306,0.7303,0.7303,743000005.0
2007-05-17 17:59:00,0.7303,0.7304,0.73015,0.7302,719900004.0
2007-05-17 18:00:00,0.7302,0.7303,0.73005,0.7303,378000000.0
2007-05-17 18:01:00,0.7303,0.7306,0.73,0.7301,595800001.0
2007-05-17 18:02:00,0.7301,0.7302,0.7301,0.7302,501900001.0
2007-05-17 18:03:00,0.7302,0.7302,0.73005,0.7301,374800001.0
2007-05-17 18:04:00,0.7301,0.7301,0.73005,0.7301,852000013.0
2007-05-17 18:05:00,0.73005,0.7301,0.73005,0.7301,195300000.0
2007-05-17 18:06:00,0.7301,0.7303,0.7301,0.7302,998599999.0
2007-05-17 18:07:00,0.7302,0.7303,0.7302,0.7302,402499994.0
2007-05-17 18:08:00,0.7302,0.7303,0.7302,0.7302,634700004.0
2007-05-17 18:09:00,0.7302,0.7303,0.73015,0.7302,626599997.0
2007-05-17 18:10:00,0.7302,0.7303,0.7302,0.7303,221000002.0
2007-05-17 18:11:00,0.7303,0.7306,0.73025,0.7306,1141499991.0
2007-05-17 18:12:00,0.7306,0.7306,0.7305,0.7305,478200000.0
2007-05-17 18:13:00,0.7305,0.7307,0.7305,0.73055,568299997.0
2007-05-17 18:14:00,0.73055,0.7307,0.73055,0.7307,421799994.0
2007-05-17 18:15:00,0.7307,0.7307,0.7306,0.7306,228000000.0
2007-05-17 18:16:00,0.7306,0.7307,0.7306,0.7307,189199999.0
2007-05-17 18:17:00,0.7307,0.7307,0.73065,0.7307,401000003.0
2007-05-17 18:18:00,0.7307,0.7307,0.7304,0.7305,251599998.0
2007-05-17 18:19:00,0.7305,0.7305,0.7304,0.7304,318299998.0
2007-05-17 18:20:00,0.7304,0.7305,0.7302,0.7304,1450399988.0
2007-05-17 18:21:00,0.7304,0.7305,0.7303,0.7304,370299997.0
2007-05-17 18:22:00,0.73008,0.73047,0.72998,0.73037,1229400006.0
2007-05-17 18:23:00,0.7304,0.7304,0.73035,0.73035,85900001.0
2007-05-17 18:24:00,0.7304,0.7305,0.7304,0.7305,171599998.0
2007-05-17 18:25:00,0.7305,0.7307,0.7305,0.73055,658000000.0
2007-05-17 18:26:00,0.7306,0.7307,0.7306,0.7306,572499998.0
2007-05-17 18:27:00,0.7306,0.7307,0.73045,0.7305,1073699991.0
2007-05-17 18:28:00,0.7305,0.7305,0.73045,0.73045,232199996.0
2007-05-17 18:29:00,0.7305,0.7305,0.7304,0.7304,395499998.0
2007-05-17 18:30:00,0.7304,0.7304,0.7304,0.7304,38299999.0
2007-05-17 18:31:00,0.7304,0.7304,0.7304,0.7304,424300000.0
2007-05-17 18:32:00,0.73008,0.73034,0.73006,0.73022,1605000010.0
2007-05-17 18:33:00,0.73022,0.73049,0.73007,0.73011,1703000002.0
2007-05-17 18:34:00,0.7301,0.73034,0.73009,0.73009,1981800008.0
2007-05-17 18:35:00,0.7304,0.7306,0.7304,0.7305,1161400006.0
2007-05-17 18:36:00,0.7305,0.7305,0.73045,0.7305,414100003.0
2007-05-17 18:37:00,0.7305,0.7306,0.73045,0.7306,282600001.0
2007-05-17 18:38:00,0.7306,0.7307,0.7304,0.7305,1875200011.0
2007-05-17 18:39:00,0.7305,0.7306,0.7304,0.7304,1088699992.0
2007-05-17 18:40:00,0.7304,0.7304,0.7304,0.7304,235200001.0
2007-05-17 18:41:00,0.7304,0.7305,0.7304,0.7305,409300000.0
2007-05-17 18:42:00,0.73045,0.7306,0.73045,0.7305,550800005.0
2007-05-17 18:43:00,0.7305,0.7305,0.73045,0.73045,96499998.0
2007-05-17 18:44:00,0.7305,0.7305,0.7305,0.7305,26100000.0
2007-05-17 18:45:00,0.73011,0.73023,0.73005,0.73013,445799993.0
2007-05-17 18:46:00,0.7305,0.7305,0.7304,0.7304,240999996.0
2007-05-17 18:47:00,0.73015,0.73035,0.73015,0.73027,921300002.0
2007-05-17 18:48:00,0.7304,0.7304,0.7304,0.7304,415399995.0
2007-05-17 18:49:00,0.73035,0.7304,0.73035,0.7304,175699997.0
2007-05-17 18:50:00,0.7304,0.7304,0.7304,0.7304,153199996.0
2007-05-17 18:51:00,0.73018,0.73045,0.73003,0.73022,2023799994.0
2007-05-17 18:52:00,0.73016,0.73042,0.73004,0.73004,1650499999.0
2007-05-17 18:53:00,0.7305,0.7306,0.7305,0.7306,218300000.0
2007-05-17 18:54:00,0.7306,0.7306,0.73045,0.73045,197199998.0
2007-05-17 18:55:00,0.7305,0.7306,0.73045,0.7305,430700003.0
2007-05-17 18:56:00,0.7305,0.7306,0.7304,0.7305,607799996.0
2007-05-17 18:57:00,0.7305,0.7305,0.7305,0.7305,305799999.0
2007-05-17 18:58:00,0.7305,0.7305,0.73045,0.7305,80099999.0
2007-05-17 18:59:00,0.7304,0.7305,0.73035,0.7305,243900006.0
2007-05-17 19:00:00,0.7305,0.7305,0.7305,0.7305,153000007.0
2007-05-17 19:01:00,0.73045,0.7306,0.73045,0.7305,372100002.0
2007-05-17 19:02:00,0.7306,0.7306,0.7306,0.7306,20600000.0
2007-05-17 19:03:00,0.73023,0.73042,0.73013,0.7303,516500001.0
2007-05-17 19:04:00,0.73032,0.73041,0.73012,0.73031,1496499997.0
2007-05-17 19:05:00,0.7306,0.7306,0.7306,0.7306,6600000.0
2007-05-17 19:06:00,0.7306,0.7309,0.7306,0.7307,288300001.0
2007-05-17 19:07:00,0.7307,0.7307,0.7306,0.7307,138700000.0
2007-05-17 19:08:00,0.7307,0.7307,0.7307,0.7307,23800000.0
2007-05-17 19:09:00,0.7307,0.7307,0.7306,0.7306,409800002.0
2007-05-17 19:10:00,0.7306,0.7306,0.73055,0.73055,103800003.0
2007-05-17 19:11:00,0.73035,0.73052,0.73035,0.73039,732699992.0
2007-05-17 19:12:00,0.73035,0.73048,0.73031,0.73048,528199998.0
2007-05-17 19:13:00,0.7304,0.7304,0.72985,0.72985,509599995.0
2007-05-17 19:14:00,0.72992,0.73052,0.72977,0.73046,1308099991.0
2007-05-17 19:15:00,0.7306,0.7306,0.7306,0.7306,28600000.0
2007-05-17 19:17:00,0.73027,0.73042,0.73027,0.73028,1212300001.0
2007-05-17 19:18:00,0.7306,0.7306,0.7306,0.7306,28600000.0
2007-05-17 19:19:00,0.7303,0.73045,0.73021,0.73021,542200004.0
2007-05-17 19:20:00,0.7304,0.73087,0.73039,0.73039,573200005.0
2007-05-17 19:21:00,0.7306,0.7306,0.73045,0.73045,299900002.0
2007-05-17 19:22:00,0.7305,0.7306,0.7305,0.7306,163000003.0
2007-05-17 19:23:00,0.73045,0.73055,0.73029,0.73047,732200011.0
2007-05-17 19:24:00,0.7306,0.7306,0.7306,0.7306,24700001.0
2007-05-17 19:25:00,0.7306,0.7306,0.7306,0.7306,33200000.0
2007-05-17 19:26:00,0.73055,0.7306,0.73055,0.7306,49200001.0
2007-05-17 19:27:00,0.73053,0.73053,0.7303,0.73045,1101300001.0
2007-05-17 19:28:00,0.7306,0.7306,0.7306,0.7306,24800000.0
2007-05-17 19:29:00,0.7306,0.7306,0.7305,0.7305,440700004.0
2007-05-17 19:30:00,0.7305,0.7306,0.73045,0.7305,1357800000.0
2007-05-17 19:31:00,0.73045,0.7306,0.73045,0.7306,395399993.0
2007-05-17 19:32:00,0.7306,0.7306,0.7306,0.7306,273199995.0
2007-05-17 19:33:00,0.7306,0.7306,0.7306,0.7306,488699999.0
2007-05-17 19:34:00,0.73055,0.7306,0.73045,0.73045,714200003.0
2007-05-17 19:35:00,0.73045,0.7305,0.7304,0.7305,158200000.0
2007-05-17 19:36:00,0.7305,0.7306,0.7305,0.7306,155900000.0
2007-05-17 19:37:00,0.7306,0.7306,0.7306,0.7306,14300000.0
2007-05-17 19:38:00,0.7306,0.7306,0.7306,0.7306,35700000.0
2007-05-17 19:39:00,0.7306,0.7306,0.7305,0.7305,110700001.0
2007-05-17 19:40:00,0.7305,0.7305,0.7304,0.7304,564200003.0
2007-05-17 19:41:00,0.73035,0.7304,0.73035,0.7304,349000004.0
2007-05-17 19:42:00,0.7304,0.7304,0.7303,0.7303,241800001.0
2007-05-17 19:43:00,0.7303,0.7303,0.7302,0.7302,282300004.0
2007-05-17 19:44:00,0.7302,0.7302,0.7302,0.7302,308300005.0
2007-05-17 19:45:00,0.72987,0.72998,0.72971,0.72977,421899998.0
2007-05-17 19:46:00,0.7302,0.7302,0.7302,0.7302,45900000.0
2007-05-17 19:47:00,0.7302,0.7302,0.7302,0.7302,214300002.0
2007-05-17 19:48:00,0.7302,0.7302,0.7302,0.7302,335299996.0
2007-05-17 19:49:00,0.7302,0.7302,0.7302,0.7302,150700002.0
2007-05-17 19:50:00,0.7302,0.7302,0.7302,0.7302,97300002.0
2007-05-17 19:51:00,0.72996,0.73007,0.72988,0.72988,1116099991.0
2007-05-17 19:52:00,0.7302,0.7302,0.7301,0.7301,180299999.0
2007-05-17 19:53:00,0.72983,0.73011,0.72983,0.72992,269099997.0
2007-05-17 19:54:00,0.72995,0.73001,0.7298,0.7298,266699998.0
2007-05-17 19:55:00,0.7301,0.7301,0.73005,0.73005,114400001.0
2007-05-17 19:56:00,0.73004,0.73015,0.72991,0.72994,112599998.0
2007-05-17 19:57:00,0.7301,0.7301,0.73005,0.73005,44000000.0
2007-05-17 19:58:00,0.7301,0.7302,0.7301,0.7302,526000000.0
2007-05-17 19:59:00,0.7302,0.7302,0.73,0.73,345299996.0
2007-05-17 20:00:00,0.73,0.7302,0.72995,0.73,516999996.0
2007-05-17 20:01:00,0.73,0.7302,0.72995,0.73015,525200007.0
2007-05-17 20:02:00,0.7302,0.7302,0.7302,0.7302,34299999.0
2007-05-17 20:03:00,0.7302,0.7302,0.7302,0.7302,63800000.0
2007-05-17 20:04:00,0.72989,0.73007,0.72981,0.72981,119899999.0
2007-05-17 20:05:00,0.7302,0.7302,0.73015,0.73015,134599998.0
2007-05-17 20:06:00,0.7302,0.7302,0.7302,0.7302,29500000.0
2007-05-17 20:07:00,0.72977,0.73008,0.72973,0.73008,698000002.0
2007-05-17 20:08:00,0.73013,0.73013,0.72978,0.73003,527800001.0
2007-05-17 20:09:00,0.7302,0.7302,0.73015,0.73015,421700001.0
2007-05-17 20:10:00,0.73015,0.7302,0.73015,0.7302,76000000.0
2007-05-17 20:11:00,0.7302,0.7302,0.7302,0.7302,74400002.0
2007-05-17 20:12:00,0.7302,0.7302,0.7302,0.7302,140799994.0
2007-05-17 20:13:00,0.7298,0.7299,0.72952,0.72988,122700001.0
2007-05-17 20:14:00,0.7302,0.7302,0.7302,0.7302,246500001.0
2007-05-17 20:15:00,0.7302,0.7302,0.7302,0.7302,55800000.0
2007-05-17 20:16:00,0.7302,0.7302,0.73005,0.73005,181099996.0
2007-05-17 20:17:00,0.7301,0.7302,0.73005,0.7302,317500004.0
2007-05-17 20:18:00,0.7302,0.7302,0.73,0.7301,685000001.0
2007-05-17 20:19:00,0.7301,0.7301,0.7299,0.73005,965300009.0
2007-05-17 20:20:00,0.73005,0.7303,0.73005,0.7301,805299998.0
2007-05-17 20:21:00,0.73005,0.7302,0.73005,0.7302,619800006.0
2007-05-17 20:22:00,0.7304,0.7304,0.7302,0.73035,315399998.0
2007-05-17 20:23:00,0.7304,0.7304,0.7302,0.7302,203600000.0
2007-05-17 20:24:00,0.7302,0.7302,0.73015,0.7302,306300001.0
2007-05-17 20:25:00,0.7302,0.7302,0.73,0.7302,257199999.0
2007-05-17 20:26:00,0.7302,0.7302,0.7302,0.7302,35800000.0
2007-05-17 20:27:00,0.7302,0.7302,0.7302,0.7302,31800000.0
2007-05-17 20:28:00,0.7302,0.7302,0.7301,0.7302,166400003.0
2007-05-17 20:29:00,0.7304,0.7306,0.7303,0.7303,312100000.0
2007-05-17 20:30:00,0.73025,0.7305,0.73025,0.73035,538999995.0
2007-05-17 20:31:00,0.7304,0.7304,0.73025,0.73025,843299990.0
2007-05-17 20:32:00,0.7303,0.7304,0.7303,0.7303,219899998.0
2007-05-17 20:33:00,0.7303,0.7303,0.73025,0.73025,77000002.0
2007-05-17 20:34:00,0.7303,0.7304,0.7303,0.7304,188800002.0
2007-05-17 20:35:00,0.7304,0.7304,0.7304,0.7304,27100000.0
2007-05-17 20:36:00,0.7304,0.7304,0.7304,0.7304,277999999.0
2007-05-17 20:37:00,0.73035,0.7304,0.73035,0.7304,39199999.0
2007-05-17 20:38:00,0.7304,0.7304,0.73035,0.7304,102399999.0
2007-05-17 20:39:00,0.73035,0.7304,0.73035,0.7304,193300000.0
2007-05-17 20:40:00,0.7305,0.7305,0.7305,0.7305,16000000.0
2007-05-17 20:41:00,0.7305,0.7305,0.7304,0.7304,227100000.0
2007-05-17 20:42:00,0.73021,0.73042,0.73007,0.73017,53100000.0
2007-05-17 20:43:00,0.7304,0.7304,0.7304,0.7304,1538199993.0
2007-05-17 20:44:00,0.7304,0.7304,0.73035,0.73035,161199996.0
2007-05-17 20:45:00,0.7304,0.7305,0.7304,0.7305,78999996.0
2007-05-17 20:46:00,0.73045,0.7305,0.73025,0.7304,329299999.0
2007-05-17 20:47:00,0.7304,0.7304,0.7303,0.73035,258399997.0
2007-05-17 20:48:00,0.73035,0.7304,0.73035,0.7304,84400000.0
2007-05-17 20:49:00,0.7304,0.7305,0.7304,0.7305,101899999.0
2007-05-17 20:50:00,0.7305,0.7307,0.7305,0.7307,941999993.0
2007-05-17 20:51:00,0.7307,0.7307,0.7306,0.7307,612100000.0
2007-05-17 20:52:00,0.7307,0.7307,0.7307,0.7307,290500000.0
2007-05-17 20:53:00,0.7307,0.7307,0.7306,0.7307,548800006.0
2007-05-17 20:54:00,0.7307,0.7307,0.7307,0.7307,408399992.0
2007-05-17 20:55:00,0.7307,0.7309,0.7306,0.7308,1707699997.0
2007-05-17 20:56:00,0.73075,0.7308,0.73075,0.7308,394699999.0
2007-05-17 20:57:00,0.7308,0.7308,0.7306,0.7306,162400000.0
2007-05-17 20:58:00,0.7306,0.7307,0.7305,0.7306,838999998.0
2007-05-17 20:59:00,0.7306,0.7307,0.7305,0.7307,192200001.0
2007-05-17 21:00:00,0.7307,0.7307,0.7304,0.7304,486499999.0
2007-05-17 21:01:00,0.7304,0.7305,0.7304,0.7304,95900000.0
2007-05-17 21:02:00,0.73013,0.73023,0.7301,0.7302,178899998.0
2007-05-17 21:03:00,0.7304,0.7305,0.7304,0.7305,160299997.0
2007-05-17 21:04:00,0.7306,0.7306,0.7304,0.7305,120699999.0
2007-05-17 21:05:00,0.7304,0.7306,0.7304,0.7306,136500000.0
2007-05-17 21:06:00,0.7306,0.7306,0.7303,0.7304,410300001.0
2007-05-17 21:07:00,0.7305,0.7305,0.7305,0.7305,17500000.0
2007-05-17 21:08:00,0.7304,0.7307,0.7304,0.7305,130599999.0
2007-05-17 21:09:00,0.7305,0.7305,0.7303,0.7303,131599998.0
2007-05-17 21:10:00,0.7304,0.7304,0.7303,0.7303,12100000.0
2007-05-17 21:11:00,0.7304,0.7305,0.7304,0.7304,103900003.0
2007-05-17 21:12:00,0.7305,0.7305,0.7304,0.7305,74800002.0
2007-05-17 21:13:00,0.7305,0.7306,0.7305,0.7306,108400001.0
2007-05-17 21:14:00,0.7306,0.7306,0.7304,0.7304,53900002.0
2007-05-17 21:15:00,0.7304,0.7304,0.7304,0.7304,10900000.0
2007-05-17 21:16:00,0.7304,0.7304,0.7303,0.7303,42500000.0
2007-05-17 21:17:00,0.7305,0.7305,0.7305,0.7305,27800000.0
2007-05-17 21:18:00,0.7305,0.7306,0.7304,0.7306,295699996.0
2007-05-17 21:19:00,0.7307,0.7307,0.7303,0.7303,131200000.0
2007-05-17 21:20:00,0.7305,0.7306,0.7305,0.7306,96600000.0
2007-05-17 21:21:00,0.7306,0.7307,0.7306,0.7306,111200001.0
2007-05-17 21:22:00,0.7307,0.7307,0.7304,0.7304,144099998.0
2007-05-17 21:23:00,0.7304,0.7306,0.7304,0.7306,166399998.0
2007-05-17 21:24:00,0.7306,0.7307,0.7305,0.7305,342500000.0
2007-05-17 21:25:00,0.7306,0.7306,0.7306,0.7306,84199999.0
2007-05-17 21:26:00,0.73042,0.73055,0.73041,0.73051,468399995.0
2007-05-17 21:27:00,0.7307,0.7307,0.7307,0.7307,50800000.0
2007-05-17 21:28:00,0.7307,0.7308,0.7305,0.7308,310400001.0
2007-05-17 21:29:00,0.7308,0.7308,0.7306,0.7307,247300001.0
2007-05-17 21:30:00,0.7307,0.7307,0.7305,0.7306,543400003.0
2007-05-17 21:31:00,0.7306,0.7306,0.7306,0.7306,55600000.0
2007-05-17 21:32:00,0.7306,0.7306,0.7306,0.7306,23800000.0
2007-05-17 21:33:00,0.73052,0.7306,0.73037,0.73037,108600000.0
2007-05-17 21:34:00,0.73045,0.73057,0.73042,0.73057,105200000.0
2007-05-17 21:35:00,0.7306,0.7306,0.7306,0.7306,24000000.0
2007-05-17 21:36:00,0.7306,0.7306,0.7306,0.7306,12000000.0
2007-05-17 21:37:00,0.73052,0.73058,0.73043,0.73046,122500000.0
2007-05-17 21:38:00,0.73043,0.73043,0.73042,0.73042,35800000.0
2007-05-17 21:39:00,0.73039,0.73051,0.73036,0.73038,152100000.0
2007-05-17 21:40:00,0.7306,0.7306,0.7306,0.7306,12700000.0
2007-05-17 21:41:00,0.7306,0.7306,0.7306,0.7306,10300000.0
2007-05-17 21:42:00,0.7306,0.7306,0.7305,0.7306,26300000.0
2007-05-17 21:43:00,0.7306,0.7306,0.7306,0.7306,11100000.0
2007-05-17 21:44:00,0.7306,0.7306,0.7306,0.7306,20600000.0
2007-05-17 21:45:00,0.73043,0.73043,0.72986,0.73009,254299998.0
2007-05-17 21:46:00,0.7306,0.7306,0.7305,0.7305,26600000.0
2007-05-17 21:47:00,0.73047,0.73054,0.73045,0.73052,14400000.0
2007-05-17 21:48:00,0.73046,0.73056,0.73042,0.73042,106399996.0
2007-05-17 21:49:00,0.7306,0.7306,0.7305,0.7305,45200000.0
2007-05-17 21:50:00,0.73052,0.73065,0.73026,0.73026,15400000.0
2007-05-17 21:51:00,0.7305,0.7305,0.7305,0.7305,17400000.0
2007-05-17 21:52:00,0.73016,0.73038,0.73013,0.73025,170000000.0
2007-05-17 21:53:00,0.7305,0.7305,0.7305,0.7305,52000000.0
2007-05-17 21:54:00,0.7305,0.7305,0.7304,0.7304,43600001.0
2007-05-17 21:55:00,0.7304,0.7304,0.7304,0.7304,4600000.0
2007-05-17 21:56:00,0.7304,0.7304,0.7303,0.7304,8700000.0
2007-05-17 21:57:00,0.7304,0.7304,0.7304,0.7304,6400000.0
2007-05-17 21:58:00,0.7298,0.7298,0.7298,0.7298,4000000.0
2007-05-17 21:59:00,0.7304,0.7304,0.7304,0.7304,15200000.0
2007-05-17 22:00:00,0.7305,0.7305,0.7305,0.7305,98000001.0
2007-05-17 22:01:00,0.73023,0.73049,0.7302,0.73048,137499999.0
2007-05-17 22:02:00,0.73045,0.73045,0.73029,0.73036,115599998.0
2007-05-17 22:03:00,0.73022,0.73041,0.73016,0.73022,274299997.0
2007-05-17 22:04:00,0.7306,0.7306,0.7306,0.7306,23100000.0
2007-05-17 22:05:00,0.7306,0.7306,0.7305,0.7305,32700000.0
2007-05-17 22:06:00,0.7305,0.7306,0.7305,0.7306,43900000.0
2007-05-17 22:07:00,0.7305,0.7305,0.7305,0.7305,10300000.0
2007-05-17 22:08:00,0.7305,0.7306,0.7305,0.7306,47600000.0
2007-05-17 22:09:00,0.7305,0.7306,0.7304,0.7304,83200000.0
2007-05-17 22:10:00,0.7306,0.7306,0.7305,0.7305,66200000.0
2007-05-17 22:11:00,0.7306,0.7306,0.7305,0.7305,24700000.0
2007-05-17 22:12:00,0.73022,0.73056,0.73022,0.73044,85900000.0
2007-05-17 22:13:00,0.73039,0.73043,0.73016,0.73041,161800003.0
2007-05-17 22:14:00,0.7305,0.7305,0.7305,0.7305,4200000.0
2007-05-17 22:15:00,0.73044,0.7306,0.73027,0.73037,501200000.0
2007-05-17 22:16:00,0.73037,0.7305,0.73019,0.73025,726300006.0
2007-05-17 22:17:00,0.73026,0.73046,0.73025,0.73037,458100001.0
2007-05-17 22:18:00,0.7305,0.7305,0.7305,0.7305,6400000.0
2007-05-17 22:19:00,0.73024,0.73037,0.73023,0.73024,118999999.0
2007-05-17 22:20:00,0.73034,0.73054,0.73032,0.73045,151900002.0
2007-05-17 22:21:00,0.7305,0.7306,0.7305,0.7306,54000000.0
2007-05-17 22:22:00,0.7306,0.7306,0.7306,0.7306,25400000.0
2007-05-17 22:23:00,0.7306,0.7306,0.7306,0.7306,12700000.0
2007-05-17 22:24:00,0.73055,0.73074,0.73033,0.73033,802000006.0
2007-05-17 22:25:00,0.7306,0.7306,0.7305,0.7305,23100000.0
2007-05-17 22:26:00,0.73067,0.73067,0.73032,0.73032,79500000.0
2007-05-17 22:27:00,0.7306,0.7306,0.7305,0.7305,116999998.0
2007-05-17 22:28:00,0.7305,0.7305,0.7305,0.7305,19100000.0
2007-05-17 22:29:00,0.7306,0.7306,0.7305,0.7305,68300000.0
2007-05-17 22:30:00,0.73055,0.7308,0.7305,0.7308,112400002.0
2007-05-17 22:31:00,0.73083,0.73083,0.73039,0.73042,129800001.0
2007-05-17 22:32:00,0.7307,0.7307,0.7307,0.7307,93600000.0
2007-05-17 22:33:00,0.7307,0.7307,0.7306,0.7307,88899999.0
2007-05-17 22:34:00,0.7306,0.7306,0.7305,0.7306,88999999.0
2007-05-17 22:35:00,0.7306,0.7306,0.7306,0.7306,38900000.0
2007-05-17 22:36:00,0.7306,0.7306,0.7305,0.7306,87400000.0
2007-05-17 22:37:00,0.7306,0.7306,0.7306,0.7306,14900000.0
2007-05-17 22:38:00,0.73078,0.73078,0.73046,0.73052,166400004.0
2007-05-17 22:39:00,0.7306,0.7306,0.7304,0.7304,185899999.0
2007-05-17 22:40:00,0.7304,0.7305,0.7304,0.7305,160200002.0
2007-05-17 22:41:00,0.7305,0.7305,0.7304,0.7304,75400000.0
2007-05-17 22:42:00,0.7305,0.7305,0.7305,0.7305,11900000.0
2007-05-17 22:43:00,0.7305,0.7305,0.7305,0.7305,146999998.0
2007-05-17 22:44:00,0.7305,0.7305,0.7305,0.7305,3000000.0
2007-05-17 22:45:00,0.73041,0.73041,0.73028,0.73028,69199999.0
2007-05-17 22:46:00,0.7305,0.7305,0.7305,0.7305,7900000.0
2007-05-17 22:47:00,0.7305,0.7305,0.7304,0.7304,102700001.0
2007-05-17 22:48:00,0.73021,0.73037,0.73021,0.73037,50100000.0
2007-05-17 22:49:00,0.7305,0.7305,0.7305,0.7305,129900001.0
2007-05-17 22:50:00,0.7306,0.7306,0.7306,0.7306,30900000.0
2007-05-17 22:51:00,0.7305,0.7305,0.73014,0.73037,526400004.0
2007-05-17 22:52:00,0.7306,0.7306,0.7305,0.7305,23900001.0
2007-05-17 22:53:00,0.7305,0.7306,0.7304,0.7305,70800000.0
2007-05-17 22:54:00,0.7305,0.7305,0.7304,0.7305,86700000.0
2007-05-17 22:55:00,0.7305,0.7305,0.7302,0.7302,239600000.0
2007-05-17 22:56:00,0.7304,0.7305,0.7304,0.7305,140100000.0
2007-05-17 22:57:00,0.7305,0.7306,0.7305,0.7306,96900000.0
2007-05-17 22:58:00,0.7306,0.7306,0.7304,0.7304,93500002.0
2007-05-17 22:59:00,0.7304,0.7304,0.7303,0.7304,27800000.0
2007-05-17 23:00:00,0.73034,0.7306,0.73034,0.7306,215199999.0
2007-05-17 23:01:00,0.7304,0.7304,0.7304,0.7304,6400000.0
2007-05-17 23:02:00,0.7304,0.7304,0.7304,0.7304,42900000.0
2007-05-17 23:03:00,0.7304,0.7304,0.7303,0.7303,40500000.0
2007-05-17 23:04:00,0.7304,0.7304,0.7304,0.7304,12600000.0
2007-05-17 23:05:00,0.7304,0.7304,0.7304,0.7304,39800000.0
2007-05-17 23:06:00,0.73018,0.7305,0.73018,0.7305,163100002.0
2007-05-17 23:07:00,0.7304,0.7304,0.7304,0.7304,34200000.0
2007-05-17 23:08:00,0.7304,0.7304,0.7301,0.7302,104400000.0
2007-05-17 23:09:00,0.7302,0.7302,0.7302,0.7302,12800000.0
2007-05-17 23:10:00,0.7303,0.7304,0.7302,0.7303,114900000.0
2007-05-17 23:11:00,0.7304,0.7304,0.7304,0.7304,52500002.0
2007-05-17 23:12:00,0.7304,0.7304,0.7304,0.7304,16700001.0
2007-05-17 23:13:00,0.7303,0.7303,0.7303,0.7303,48600000.0
2007-05-17 23:14:00,0.7304,0.7304,0.7304,0.7304,52500002.0
2007-05-17 23:15:00,0.7304,0.7304,0.7304,0.7304,16700001.0
2007-05-17 23:16:00,0.73031,0.7305,0.73018,0.73018,104399996.0
2007-05-17 23:17:00,0.7304,0.7304,0.7304,0.7304,65300000.0
2007-05-17 23:18:00,0.7304,0.7305,0.7303,0.7303,102000002.0
2007-05-17 23:19:00,0.7304,0.7305,0.7303,0.7303,94000002.0
2007-05-17 23:20:00,0.7304,0.7305,0.7304,0.7305,24700001.0
2007-05-17 23:21:00,0.7305,0.7305,0.7302,0.7302,276899998.0
2007-05-17 23:22:00,0.7303,0.7304,0.7302,0.7303,54200000.0
2007-05-17 23:23:00,0.7302,0.7303,0.73,0.7302,109599999.0
2007-05-17 23:24:00,0.7303,0.7303,0.7303,0.7303,4000000.0
2007-05-17 23:25:00,0.7303,0.7303,0.7302,0.7302,105100003.0
2007-05-17 23:26:00,0.7302,0.7304,0.7302,0.7304,131499999.0
2007-05-17 23:27:00,0.7304,0.7305,0.7302,0.7302,158700003.0
2007-05-17 23:28:00,0.7302,0.7304,0.7302,0.7304,75399998.0
2007-05-17 23:29:00,0.7304,0.7304,0.7301,0.7301,35500000.0
2007-05-17 23:30:00,0.7302,0.7303,0.7302,0.7303,21500001.0
2007-05-17 23:31:00,0.7303,0.7303,0.7302,0.7303,43000002.0
2007-05-17 23:32:00,0.7303,0.7303,0.7303,0.7303,117100005.0
2007-05-17 23:33:00,0.7303,0.7303,0.7302,0.7302,140200005.0
2007-05-17 23:34:00,0.7299,0.7303,0.7299,0.7302,117500001.0
2007-05-17 23:35:00,0.7302,0.7303,0.7302,0.7303,183200007.0
2007-05-17 23:36:00,0.7303,0.7303,0.73025,0.73025,252800005.0
2007-05-17 23:37:00,0.7303,0.7305,0.7303,0.7304,221499999.0
2007-05-17 23:38:00,0.7304,0.7304,0.73035,0.73035,76000000.0
2007-05-17 23:39:00,0.7304,0.7304,0.73025,0.73025,71000000.0
2007-05-17 23:40:00,0.73025,0.7304,0.73025,0.7303,352999999.0
2007-05-17 23:41:00,0.7303,0.7303,0.7299,0.7301,689700002.0
2007-05-17 23:42:00,0.7301,0.7302,0.73005,0.7302,551600001.0
2007-05-17 23:43:00,0.7301,0.7301,0.7301,0.7301,213300004.0
2007-05-17 23:44:00,0.7301,0.7301,0.73,0.73,79500000.0
2007-05-17 23:45:00,0.73,0.7301,0.73,0.7301,154800001.0
2007-05-17 23:46:00,0.7301,0.7301,0.73,0.73,168900000.0
2007-05-17 23:47:00,0.73,0.73,0.73,0.73,55000000.0
2007-05-17 23:48:00,0.73,0.73,0.72995,0.73,237700002.0
2007-05-17 23:49:00,0.72979,0.72988,0.7296,0.72962,115300000.0
2007-05-17 23:50:00,0.72976,0.72998,0.72976,0.72985,60000000.0
2007-05-17 23:51:00,0.73,0.7306,0.73,0.73055,671799999.0
2007-05-17 23:52:00,0.7306,0.7306,0.7304,0.7306,437699999.0
2007-05-17 23:53:00,0.7306,0.7307,0.7306,0.7306,335300003.0
2007-05-17 23:54:00,0.7306,0.7306,0.7306,0.7306,42200000.0
2007-05-17 23:55:00,0.7306,0.7306,0.7306,0.7306,66000000.0
2007-05-17 23:56:00,0.7305,0.7305,0.7302,0.7304,226100003.0
2007-05-17 23:57:00,0.7304,0.7307,0.7304,0.7305,319200002.0
2007-05-17 23:58:00,0.7305,0.7305,0.7304,0.7304,198400001.0
2007-05-17 23:59:00,0.7304,0.7304,0.7304,0.7304,23900000.0
2007-05-18 00:00:00,0.7304,0.7304,0.7303,0.7303,104500000.0
2007-05-18 00:01:00,0.7303,0.7305,0.7303,0.7305,120000000.0
2007-05-18 00:02:00,0.7305,0.7305,0.7304,0.7304,132199999.0
2007-05-18 00:03:00,0.73025,0.73035,0.73009,0.73015,122100001.0
2007-05-18 00:04:00,0.7304,0.7305,0.7304,0.7305,75599999.0
2007-05-18 00:05:00,0.7305,0.7305,0.7304,0.7305,120400001.0
2007-05-18 00:06:00,0.7305,0.7305,0.73045,0.73045,53400000.0
2007-05-18 00:07:00,0.7305,0.7305,0.7304,0.7305,195900003.0
2007-05-18 00:08:00,0.7305,0.7305,0.73045,0.7305,165500001.0
2007-05-18 00:09:00,0.73045,0.73045,0.73045,0.73045,27900000.0
2007-05-18 00:10:00,0.7305,0.7306,0.73045,0.73055,381199997.0
2007-05-18 00:11:00,0.7306,0.7307,0.7306,0.7307,155900001.0
2007-05-18 00:12:00,0.7307,0.7307,0.73065,0.73065,243300002.0
2007-05-18 00:13:00,0.7307,0.7307,0.7305,0.7306,456400006.0
2007-05-18 00:14:00,0.73055,0.7307,0.73055,0.7306,194300001.0
2007-05-18 00:15:00,0.7306,0.7306,0.73045,0.73045,125899999.0
2007-05-18 00:16:00,0.73041,0.73041,0.73015,0.73016,136600000.0
2007-05-18 00:17:00,0.73015,0.73047,0.73015,0.73015,399900001.0
2007-05-18 00:18:00,0.7305,0.7306,0.73045,0.7306,171700000.0
2007-05-18 00:19:00,0.7302,0.73033,0.73018,0.73033,33600000.0
2007-05-18 00:20:00,0.7306,0.7307,0.7304,0.7305,642700004.0
2007-05-18 00:21:00,0.7304,0.7305,0.7304,0.7305,164100002.0
2007-05-18 00:22:00,0.73029,0.73049,0.73028,0.73034,235700002.0
2007-05-18 00:23:00,0.7305,0.7305,0.7302,0.7302,467900003.0
2007-05-18 00:24:00,0.7302,0.7304,0.7302,0.7304,467000003.0
2007-05-18 00:25:00,0.7304,0.7304,0.7304,0.7304,115400001.0
2007-05-18 00:26:00,0.7304,0.7304,0.7304,0.7304,34200000.0
2007-05-18 00:27:00,0.7304,0.7304,0.7304,0.7304,23900001.0
2007-05-18 00:28:00,0.73042,0.73045,0.73006,0.73009,85599998.0
2007-05-18 00:29:00,0.7304,0.7304,0.7304,0.7304,21400001.0
2007-05-18 00:30:00,0.7304,0.7304,0.7304,0.7304,33400002.0
2007-05-18 00:31:00,0.73006,0.73028,0.73006,0.73023,126500002.0
2007-05-18 00:32:00,0.7304,0.7304,0.73035,0.7304,97300000.0
2007-05-18 00:33:00,0.73035,0.73035,0.73035,0.73035,16700001.0
2007-05-18 00:34:00,0.7304,0.7304,0.7304,0.7304,40500000.0
2007-05-18 00:35:00,0.7304,0.7304,0.73035,0.7304,70700001.0
2007-05-18 00:36:00,0.7304,0.7304,0.7304,0.7304,316099997.0
2007-05-18 00:37:00,0.73035,0.7304,0.73035,0.73035,99600000.0
2007-05-18 00:38:00,0.73035,0.7304,0.73035,0.7304,172099996.0
2007-05-18 00:39:00,0.7304,0.7304,0.7304,0.7304,175100000.0
2007-05-18 00:40:00,0.7304,0.7304,0.7304,0.7304,19900000.0
2007-05-18 00:41:00,0.7304,0.7304,0.7304,0.7304,25600000.0
2007-05-18 00:42:00,0.7304,0.7304,0.7304,0.7304,102400003.0
2007-05-18 00:43:00,0.7304,0.7304,0.7304,0.7304,68800002.0
2007-05-18 00:44:00,0.7304,0.7306,0.7304,0.7305,266600001.0
2007-05-18 00:45:00,0.7305,0.7305,0.73035,0.73045,480800002.0
2007-05-18 00:46:00,0.7304,0.7304,0.7304,0.7304,74499999.0
2007-05-18 00:47:00,0.7304,0.7308,0.73035,0.7307,564500003.0
2007-05-18 00:48:00,0.7307,0.7307,0.7306,0.7306,339300002.0
2007-05-18 00:49:00,0.7306,0.7306,0.7304,0.7304,714900002.0
2007-05-18 00:50:00,0.7304,0.7304,0.7303,0.7303,104500001.0
2007-05-18 00:51:00,0.7303,0.7303,0.7303,0.7303,68700001.0
2007-05-18 00:52:00,0.7303,0.7303,0.73015,0.73025,225899997.0
2007-05-18 00:53:00,0.73009,0.73012,0.72982,0.72995,46800000.0
2007-05-18 00:54:00,0.7303,0.7303,0.73015,0.73025,267600002.0
2007-05-18 00:55:00,0.7302,0.7302,0.73,0.73,267399996.0
2007-05-18 00:56:00,0.73,0.7301,0.73,0.73,465799999.0
2007-05-18 00:57:00,0.73,0.73,0.7299,0.7299,524599995.0
2007-05-18 00:58:00,0.7299,0.7299,0.7298,0.7298,288400003.0
2007-05-18 00:59:00,0.7298,0.7299,0.7298,0.7298,80399999.0
2007-05-18 01:00:00,0.7298,0.7298,0.7294,0.7295,111400002.0
2007-05-18 01:01:00,0.7295,0.7295,0.7293,0.7294,226499999.0
2007-05-18 01:02:00,0.7294,0.7296,0.7294,0.7296,501899997.0
2007-05-18 01:03:00,0.7296,0.7298,0.7296,0.7298,456799999.0
2007-05-18 01:04:00,0.7294,0.72959,0.72931,0.7295,380500000.0
2007-05-18 01:05:00,0.72951,0.72964,0.72937,0.72954,300900000.0
2007-05-18 01:06:00,0.7298,0.7298,0.7297,0.7298,232699999.0
2007-05-18 01:07:00,0.7298,0.7298,0.7296,0.7296,32800000.0
2007-05-18 01:08:00,0.7296,0.7296,0.72925,0.72945,598200002.0
2007-05-18 01:09:00,0.7295,0.7295,0.7294,0.7295,155300001.0
2007-05-18 01:10:00,0.7295,0.7295,0.72925,0.7293,227300001.0
2007-05-18 01:11:00,0.7293,0.7293,0.7289,0.7291,918100001.0
2007-05-18 01:12:00,0.7291,0.72915,0.72895,0.7291,482300005.0
2007-05-18 01:13:00,0.7291,0.7292,0.729,0.7292,565300002.0
2007-05-18 01:14:00,0.7292,0.7292,0.72905,0.7292,529000000.0
2007-05-18 01:15:00,0.72925,0.72935,0.7291,0.7292,352799999.0
2007-05-18 01:16:00,0.72879,0.72882,0.72875,0.72875,124599999.0
2007-05-18 01:17:00,0.7292,0.7292,0.729,0.729,321200001.0
2007-05-18 01:18:00,0.729,0.7291,0.729,0.72905,139900002.0
2007-05-18 01:19:00,0.7291,0.7292,0.729,0.7292,572599998.0
2007-05-18 01:20:00,0.7292,0.7294,0.7289,0.7289,774799988.0
2007-05-18 01:21:00,0.7289,0.7293,0.7289,0.72925,738699997.0
2007-05-18 01:22:00,0.7293,0.7295,0.72915,0.72925,947800008.0
2007-05-18 01:23:00,0.7293,0.7299,0.7293,0.7296,644900003.0
2007-05-18 01:24:00,0.7296,0.7297,0.7295,0.7297,222199999.0
2007-05-18 01:25:00,0.7297,0.73,0.7296,0.7298,1037300000.0
2007-05-18 01:26:00,0.72975,0.7302,0.72975,0.7301,920799998.0
2007-05-18 01:27:00,0.7301,0.7301,0.7299,0.7299,223899997.0
2007-05-18 01:28:00,0.7299,0.73,0.7297,0.7297,479999999.0
2007-05-18 01:29:00,0.7297,0.73,0.7297,0.7298,722799997.0
2007-05-18 01:30:00,0.7298,0.7299,0.7298,0.7299,137300000.0
2007-05-18 01:31:00,0.72955,0.72955,0.72929,0.72938,240199998.0
2007-05-18 01:32:00,0.7299,0.7299,0.7299,0.7299,2400000.0
2007-05-18 01:33:00,0.7299,0.7299,0.7298,0.7298,90200001.0
2007-05-18 01:34:00,0.7298,0.7298,0.7295,0.7298,217599999.0
2007-05-18 01:35:00,0.72954,0.72966,0.7294,0.7294,144199999.0
2007-05-18 01:36:00,0.7298,0.7298,0.7298,0.7298,42400000.0
2007-05-18 01:37:00,0.72975,0.7298,0.72975,0.7298,12000000.0
2007-05-18 01:38:00,0.7298,0.7298,0.7298,0.7298,93600000.0
2007-05-18 01:39:00,0.7298,0.7298,0.7296,0.7296,154199998.0
2007-05-18 01:40:00,0.7297,0.7298,0.72965,0.7297,160600000.0
2007-05-18 01:41:00,0.7297,0.7297,0.72965,0.72965,86400001.0
2007-05-18 01:42:00,0.7297,0.7297,0.7297,0.7297,23100000.0
2007-05-18 01:43:00,0.72932,0.72948,0.72932,0.72938,296199996.0
2007-05-18 01:44:00,0.7297,0.7297,0.7293,0.7296,324899999.0
2007-05-18 01:45:00,0.7296,0.7296,0.7291,0.7295,754099995.0
2007-05-18 01:46:00,0.7295,0.7296,0.72915,0.72915,402499999.0
2007-05-18 01:47:00,0.7292,0.7292,0.72895,0.72905,556300003.0
2007-05-18 01:48:00,0.72905,0.7292,0.72895,0.729,307600003.0
2007-05-18 01:49:00,0.729,0.7291,0.729,0.729,182299999.0
2007-05-18 01:50:00,0.729,0.7292,0.729,0.7291,249800000.0
2007-05-18 01:51:00,0.7292,0.7293,0.72905,0.7293,240000003.0
2007-05-18 01:52:00,0.7293,0.7293,0.72925,0.72925,12700000.0
2007-05-18 01:53:00,0.7293,0.7293,0.72925,0.7293,129100000.0
2007-05-18 01:54:00,0.72925,0.72925,0.72925,0.72925,11200000.0
2007-05-18 01:55:00,0.7292,0.7293,0.7292,0.7293,196000002.0
2007-05-18 01:56:00,0.7293,0.7293,0.7292,0.7292,210300001.0
2007-05-18 01:57:00,0.7292,0.7292,0.7292,0.7292,316500000.0
2007-05-18 01:58:00,0.7292,0.7293,0.7292,0.7292,424000005.0
2007-05-18 01:59:00,0.7292,0.7292,0.72885,0.729,929300006.0
2007-05-18 02:00:00,0.7289,0.729,0.7289,0.729,154399999.0
2007-05-18 02:01:00,0.7289,0.7291,0.7288,0.7291,508200006.0
2007-05-18 02:02:00,0.7291,0.7292,0.7289,0.7291,285399999.0
2007-05-18 02:03:00,0.7292,0.7292,0.729,0.7291,399200000.0
2007-05-18 02:04:00,0.72857,0.7289,0.7284,0.72885,301199999.0
2007-05-18 02:05:00,0.7291,0.7291,0.729,0.729,251800002.0
2007-05-18 02:06:00,0.729,0.7292,0.729,0.7291,523200003.0
2007-05-18 02:07:00,0.7291,0.7292,0.72895,0.7292,230900003.0
2007-05-18 02:08:00,0.7292,0.7293,0.72905,0.72925,316799997.0
2007-05-18 02:09:00,0.7292,0.7295,0.7292,0.7293,1271600005.0
2007-05-18 02:10:00,0.7293,0.7295,0.7293,0.7294,196799999.0
2007-05-18 02:11:00,0.7294,0.7295,0.7293,0.7293,465800003.0
2007-05-18 02:12:00,0.7293,0.7293,0.72925,0.7293,82499998.0
2007-05-18 02:13:00,0.7293,0.7295,0.7293,0.72935,146000004.0
2007-05-18 02:14:00,0.7295,0.7295,0.72935,0.7295,351100003.0
2007-05-18 02:15:00,0.7295,0.7295,0.7294,0.7294,191600001.0
2007-05-18 02:16:00,0.7294,0.7295,0.7294,0.7294,176899998.0
2007-05-18 02:17:00,0.7294,0.7295,0.7294,0.7294,50299999.0
2007-05-18 02:18:00,0.7294,0.7296,0.7294,0.7296,353499995.0
2007-05-18 02:19:00,0.7296,0.7297,0.7295,0.7297,415199998.0
2007-05-18 02:20:00,0.7297,0.7297,0.7297,0.7297,24000000.0
2007-05-18 02:21:00,0.7297,0.7297,0.7295,0.7297,205400001.0
2007-05-18 02:22:00,0.7297,0.7297,0.7296,0.7296,144000000.0
2007-05-18 02:23:00,0.7296,0.7297,0.7296,0.7297,499900007.0
2007-05-18 02:24:00,0.7297,0.7297,0.72945,0.72955,411499999.0
2007-05-18 02:25:00,0.7296,0.7301,0.7296,0.7299,488400000.0
2007-05-18 02:26:00,0.73,0.7301,0.7299,0.72995,270399999.0
2007-05-18 02:27:00,0.73,0.7302,0.73,0.7302,219100000.0
2007-05-18 02:28:00,0.7302,0.7302,0.72995,0.72995,295799997.0
2007-05-18 02:29:00,0.72995,0.7301,0.7298,0.73,597700001.0
2007-05-18 02:30:00,0.73,0.7301,0.72965,0.7297,385000004.0
2007-05-18 02:31:00,0.72952,0.72961,0.72924,0.72929,54400000.0
2007-05-18 02:32:00,0.7297,0.7298,0.72965,0.72975,213499998.0
2007-05-18 02:33:00,0.7298,0.7298,0.7296,0.7296,78200001.0
2007-05-18 02:34:00,0.7297,0.7298,0.7296,0.7296,97500000.0
2007-05-18 02:35:00,0.7296,0.7296,0.72955,0.72955,82500000.0
2007-05-18 02:36:00,0.7296,0.7298,0.7296,0.7298,512099999.0
2007-05-18 02:37:00,0.7298,0.7298,0.7297,0.7298,123500000.0
2007-05-18 02:38:00,0.7298,0.7298,0.7297,0.7298,171900002.0
2007-05-18 02:39:00,0.7298,0.7298,0.7298,0.7298,16800000.0
2007-05-18 02:40:00,0.72981,0.73,0.72942,0.72942,63000000.0
2007-05-18 02:41:00,0.7297,0.7298,0.7297,0.7298,62100001.0
2007-05-18 02:42:00,0.7298,0.7298,0.72975,0.72975,35200000.0
2007-05-18 02:43:00,0.7298,0.7298,0.72965,0.7297,256599999.0
2007-05-18 02:44:00,0.7297,0.73,0.7297,0.7298,322600011.0
2007-05-18 02:45:00,0.7299,0.7301,0.7299,0.73,99799999.0
2007-05-18 02:46:00,0.73,0.73,0.73,0.73,23200001.0
2007-05-18 02:47:00,0.73,0.7301,0.73,0.73005,120500001.0
2007-05-18 02:48:00,0.7301,0.7301,0.72965,0.72965,618400005.0
2007-05-18 02:49:00,0.7298,0.7299,0.7297,0.72985,297500000.0
2007-05-18 02:50:00,0.7299,0.73,0.7298,0.73,220600002.0
2007-05-18 02:51:00,0.73,0.73,0.72995,0.72995,32100000.0
2007-05-18 02:52:00,0.72995,0.72995,0.72995,0.72995,18400000.0
2007-05-18 02:53:00,0.73,0.7301,0.7298,0.73005,739800006.0
2007-05-18 02:54:00,0.73005,0.7301,0.72955,0.7296,1034000003.0
2007-05-18 02:55:00,0.7297,0.7298,0.72925,0.7295,912500001.0
2007-05-18 02:56:00,0.7295,0.7296,0.7295,0.7296,445199997.0
2007-05-18 02:57:00,0.7297,0.7297,0.72945,0.7295,722999999.0
2007-05-18 02:58:00,0.72945,0.7295,0.72935,0.7295,149800000.0
2007-05-18 02:59:00,0.7295,0.7295,0.7295,0.7295,204700003.0
2007-05-18 03:00:00,0.7295,0.7296,0.7294,0.7295,623799996.0
2007-05-18 03:01:00,0.7295,0.7295,0.7294,0.7295,156699999.0
2007-05-18 03:02:00,0.7295,0.7295,0.72945,0.72945,12500000.0
2007-05-18 03:03:00,0.7295,0.7295,0.72935,0.72935,225599998.0
2007-05-18 03:04:00,0.7294,0.7294,0.7294,0.7294,115800000.0
2007-05-18 03:05:00,0.7294,0.7294,0.72935,0.72935,32599999.0
2007-05-18 03:06:00,0.7294,0.7294,0.72915,0.7293,179100000.0
2007-05-18 03:07:00,0.72925,0.7293,0.72895,0.72895,798099997.0
2007-05-18 03:08:00,0.72895,0.7291,0.72885,0.729,577200002.0
2007-05-18 03:09:00,0.729,0.7292,0.72895,0.72895,422700001.0
2007-05-18 03:10:00,0.7291,0.7292,0.72905,0.72905,153099999.0
2007-05-18 03:11:00,0.7291,0.7292,0.7291,0.7292,596100004.0
2007-05-18 03:12:00,0.7292,0.7293,0.7292,0.7293,331300000.0
2007-05-18 03:13:00,0.7293,0.7295,0.7293,0.7294,391900001.0
2007-05-18 03:14:00,0.7294,0.7294,0.72925,0.72925,353899995.0
2007-05-18 03:15:00,0.7293,0.7293,0.7292,0.7292,53600000.0
2007-05-18 03:16:00,0.7292,0.7294,0.72915,0.72915,572799997.0
2007-05-18 03:17:00,0.72915,0.7293,0.72915,0.7292,185499998.0
2007-05-18 03:18:00,0.7292,0.7292,0.7292,0.7292,25500000.0
2007-05-18 03:19:00,0.72896,0.72905,0.72889,0.72893,223900001.0
2007-05-18 03:20:00,0.7293,0.7293,0.72925,0.72925,72399999.0
2007-05-18 03:21:00,0.72925,0.7293,0.72915,0.72925,610499994.0
2007-05-18 03:22:00,0.7292,0.7292,0.7292,0.7292,25600000.0
2007-05-18 03:23:00,0.7293,0.7293,0.729,0.7292,454500006.0
2007-05-18 03:24:00,0.7287,0.72909,0.72861,0.72887,128100000.0
2007-05-18 03:25:00,0.7292,0.7292,0.7292,0.7292,138400000.0
2007-05-18 03:26:00,0.7292,0.7292,0.7292,0.7292,122700000.0
2007-05-18 03:27:00,0.72882,0.72893,0.72876,0.72889,162899997.0
2007-05-18 03:28:00,0.72897,0.72902,0.72872,0.72883,114199998.0
2007-05-18 03:29:00,0.7292,0.7293,0.7291,0.7292,264999996.0
2007-05-18 03:30:00,0.7292,0.7292,0.72915,0.72915,47000000.0
2007-05-18 03:31:00,0.72905,0.72908,0.72886,0.72897,74599999.0
2007-05-18 03:32:00,0.72902,0.72902,0.72883,0.72886,96100000.0
2007-05-18 03:33:00,0.7292,0.7292,0.7292,0.7292,20700001.0
2007-05-18 03:34:00,0.7292,0.7292,0.7292,0.7292,36599998.0
2007-05-18 03:35:00,0.72902,0.72902,0.72876,0.72876,44599998.0
2007-05-18 03:36:00,0.72886,0.72901,0.72886,0.7289,41200000.0
2007-05-18 03:37:00,0.7292,0.7292,0.729,0.729,62099999.0
2007-05-18 03:38:00,0.729,0.7292,0.729,0.7292,299899998.0
2007-05-18 03:39:00,0.7292,0.7292,0.7292,0.7292,15100000.0
2007-05-18 03:40:00,0.72894,0.72912,0.72863,0.72863,43000000.0
2007-05-18 03:41:00,0.7292,0.7292,0.7292,0.7292,2400000.0
2007-05-18 03:42:00,0.7292,0.7292,0.72895,0.729,396800000.0
2007-05-18 03:43:00,0.729,0.729,0.729,0.729,69600001.0
2007-05-18 03:44:00,0.729,0.729,0.7288,0.7289,507799999.0
2007-05-18 03:45:00,0.7289,0.7289,0.7288,0.7288,201000000.0
2007-05-18 03:46:00,0.7288,0.729,0.7288,0.7289,477199998.0
2007-05-18 03:47:00,0.7289,0.7289,0.7287,0.7287,1001100000.0
2007-05-18 03:48:00,0.7287,0.7288,0.7286,0.7288,1000700008.0
2007-05-18 03:49:00,0.7288,0.7288,0.7286,0.7287,2141300011.0
2007-05-18 03:50:00,0.7287,0.7288,0.7287,0.7287,149399998.0
2007-05-18 03:51:00,0.7288,0.7288,0.7285,0.7287,549099996.0
2007-05-18 03:52:00,0.7287,0.7288,0.7287,0.7288,394299999.0
2007-05-18 03:53:00,0.7288,0.7288,0.7287,0.7287,195099998.0
2007-05-18 03:54:00,0.72865,0.7288,0.72865,0.7288,752600002.0
2007-05-18 03:55:00,0.7288,0.7288,0.7288,0.7288,18200000.0
2007-05-18 03:56:00,0.7288,0.7288,0.7286,0.7288,857299998.0
2007-05-18 03:57:00,0.7288,0.7288,0.7287,0.7288,303199999.0
2007-05-18 03:58:00,0.7288,0.7289,0.7288,0.7289,780000003.0
2007-05-18 03:59:00,0.7289,0.7289,0.7288,0.72885,313900004.0
2007-05-18 04:00:00,0.7289,0.7289,0.7289,0.7289,28800000.0
2007-05-18 04:01:00,0.72868,0.72875,0.7286,0.72875,111700000.0
2007-05-18 04:02:00,0.7289,0.7291,0.7289,0.729,396900001.0
2007-05-18 04:03:00,0.7291,0.7291,0.72895,0.729,252100005.0
2007-05-18 04:04:00,0.729,0.729,0.72895,0.72895,137000001.0
2007-05-18 04:05:00,0.729,0.7291,0.729,0.729,510700007.0
2007-05-18 04:06:00,0.729,0.729,0.72875,0.7289,612899998.0
2007-05-18 04:07:00,0.7289,0.7289,0.7288,0.7289,73200001.0
2007-05-18 04:08:00,0.7289,0.7289,0.72885,0.72885,70700000.0
2007-05-18 04:09:00,0.7289,0.7289,0.7287,0.7287,416599998.0
2007-05-18 04:10:00,0.7287,0.7288,0.72865,0.7288,317199999.0
2007-05-18 04:11:00,0.7288,0.7288,0.7288,0.7288,204300000.0
2007-05-18 04:12:00,0.7288,0.7288,0.72855,0.7288,535499998.0
2007-05-18 04:13:00,0.72875,0.7288,0.7287,0.7287,296000004.0
2007-05-18 04:14:00,0.7287,0.7288,0.7286,0.7286,631299999.0
2007-05-18 04:15:00,0.7287,0.7288,0.7287,0.7288,205800000.0
2007-05-18 04:16:00,0.7288,0.7288,0.7286,0.72875,396399999.0
2007-05-18 04:17:00,0.7288,0.7289,0.7287,0.7288,463599994.0
2007-05-18 04:18:00,0.7288,0.729,0.7288,0.72885,462899998.0
2007-05-18 04:19:00,0.72885,0.7289,0.72875,0.72875,261700000.0
2007-05-18 04:20:00,0.7288,0.7288,0.72875,0.72875,130599999.0
2007-05-18 04:21:00,0.7288,0.7288,0.72855,0.7286,137399999.0
2007-05-18 04:22:00,0.7286,0.7287,0.7281,0.7284,1004700001.0
2007-05-18 04:23:00,0.7284,0.7285,0.7283,0.7284,1051200010.0
2007-05-18 04:24:00,0.7284,0.7284,0.72825,0.72825,164000001.0
2007-05-18 04:25:00,0.7283,0.7286,0.7283,0.7286,389299995.0
2007-05-18 04:26:00,0.7286,0.7286,0.7286,0.7286,223900005.0
2007-05-18 04:27:00,0.7286,0.7286,0.7286,0.7286,6400000.0
2007-05-18 04:28:00,0.7286,0.7287,0.7284,0.7287,496900007.0
2007-05-18 04:29:00,0.7287,0.7289,0.7287,0.7288,284500000.0
2007-05-18 04:30:00,0.7288,0.7288,0.7288,0.7288,101100000.0
2007-05-18 04:31:00,0.7288,0.7288,0.72845,0.72845,827900003.0
2007-05-18 04:32:00,0.7285,0.7286,0.7284,0.7285,1640800006.0
2007-05-18 04:33:00,0.72845,0.7285,0.72835,0.7285,144800005.0
2007-05-18 04:34:00,0.7285,0.7286,0.72845,0.7285,211700004.0
2007-05-18 04:35:00,0.7284,0.7285,0.7283,0.72835,1431900005.0
2007-05-18 04:36:00,0.72835,0.7284,0.7283,0.7283,500399998.0
2007-05-18 04:37:00,0.72825,0.7284,0.7282,0.72835,1559500013.0
2007-05-18 04:38:00,0.72835,0.7285,0.72815,0.7282,1212500005.0
2007-05-18 04:39:00,0.7282,0.7282,0.7281,0.7281,898899985.0
2007-05-18 04:40:00,0.7282,0.7283,0.7281,0.7282,1050400000.0
2007-05-18 04:41:00,0.72815,0.7287,0.72815,0.7287,701799994.0
2007-05-18 04:42:00,0.7287,0.7287,0.7286,0.7286,73700001.0
2007-05-18 04:43:00,0.7286,0.7286,0.7286,0.7286,58800000.0
2007-05-18 04:44:00,0.7286,0.7287,0.7285,0.7287,525000000.0
2007-05-18 04:45:00,0.7287,0.7287,0.7286,0.7287,164099999.0
2007-05-18 04:46:00,0.7287,0.7287,0.7285,0.7286,285599999.0
2007-05-18 04:47:00,0.7286,0.7286,0.7285,0.7286,165500003.0
2007-05-18 04:48:00,0.7285,0.7285,0.72835,0.72835,212999998.0
2007-05-18 04:49:00,0.72835,0.7287,0.72835,0.7285,523400004.0
2007-05-18 04:50:00,0.7285,0.7285,0.7284,0.7284,279299998.0
2007-05-18 04:51:00,0.7284,0.7286,0.7284,0.7285,239900003.0
2007-05-18 04:52:00,0.72823,0.72833,0.72806,0.72826,98799999.0
2007-05-18 04:53:00,0.72832,0.72847,0.7283,0.72834,207700001.0
2007-05-18 04:54:00,0.7285,0.7286,0.7285,0.7286,240500000.0
2007-05-18 04:55:00,0.7285,0.7286,0.72845,0.72845,412700001.0
2007-05-18 04:56:00,0.7285,0.7285,0.7283,0.7285,417700005.0
2007-05-18 04:57:00,0.7285,0.7285,0.7283,0.7285,159700000.0
2007-05-18 04:58:00,0.7285,0.7285,0.7285,0.7285,27800000.0
2007-05-18 04:59:00,0.7285,0.7285,0.7283,0.7283,100700002.0
2007-05-18 05:00:00,0.7283,0.7284,0.7283,0.7283,136899997.0
2007-05-18 05:01:00,0.7283,0.7284,0.72815,0.7284,320200002.0
2007-05-18 05:02:00,0.72835,0.7284,0.7282,0.7282,109199999.0
2007-05-18 05:03:00,0.7282,0.7284,0.7282,0.7284,201100003.0
2007-05-18 05:04:00,0.7284,0.7284,0.7283,0.7283,110299998.0
2007-05-18 05:05:00,0.7283,0.7285,0.7283,0.7285,122899999.0
2007-05-18 05:06:00,0.7285,0.7285,0.72825,0.72825,72300000.0
2007-05-18 05:07:00,0.7283,0.7285,0.7283,0.7285,367000001.0
2007-05-18 05:08:00,0.7285,0.7285,0.7284,0.7285,115000003.0
2007-05-18 05:09:00,0.7284,0.7286,0.7284,0.7286,241800002.0
2007-05-18 05:10:00,0.7286,0.7287,0.7285,0.7287,119200000.0
2007-05-18 05:11:00,0.72834,0.72848,0.72834,0.72834,49600000.0
2007-05-18 05:12:00,0.7287,0.7287,0.7287,0.7287,68400000.0
2007-05-18 05:13:00,0.7287,0.7288,0.7287,0.7288,157699999.0
2007-05-18 05:14:00,0.7288,0.7288,0.72865,0.7287,205499998.0
2007-05-18 05:15:00,0.72843,0.72847,0.7284,0.72847,39100000.0
2007-05-18 05:16:00,0.72841,0.72842,0.72823,0.72836,73200000.0
2007-05-18 05:17:00,0.72835,0.72843,0.7283,0.72843,37400000.0
2007-05-18 05:18:00,0.7287,0.7287,0.7287,0.7287,72300003.0
2007-05-18 05:19:00,0.7287,0.7287,0.7287,0.7287,62000000.0
2007-05-18 05:20:00,0.72835,0.72867,0.72835,0.72852,101500002.0
2007-05-18 05:21:00,0.72835,0.72851,0.72817,0.72817,102200004.0
2007-05-18 05:22:00,0.72834,0.72852,0.72834,0.72847,110400002.0
2007-05-18 05:23:00,0.7287,0.7287,0.7284,0.7284,417799998.0
2007-05-18 05:24:00,0.7284,0.7286,0.7284,0.7285,171300001.0
2007-05-18 05:25:00,0.72855,0.7286,0.72855,0.7286,77400000.0
2007-05-18 05:26:00,0.72819,0.72838,0.72803,0.72829,135499999.0
2007-05-18 05:27:00,0.72849,0.72853,0.72836,0.72841,113499999.0
2007-05-18 05:28:00,0.7286,0.7287,0.7286,0.7287,471100000.0
2007-05-18 05:29:00,0.7286,0.7288,0.7285,0.7285,282699998.0
2007-05-18 05:30:00,0.72835,0.72837,0.72809,0.72829,110800001.0
2007-05-18 05:31:00,0.7283,0.72851,0.7283,0.72835,148199998.0
2007-05-18 05:32:00,0.7286,0.7286,0.7286,0.7286,4800000.0
2007-05-18 05:33:00,0.7286,0.7286,0.7283,0.7286,184100000.0
2007-05-18 05:34:00,0.7286,0.7286,0.7286,0.7286,12800000.0
2007-05-18 05:35:00,0.72843,0.72846,0.72838,0.7284,61799998.0
2007-05-18 05:36:00,0.7286,0.7286,0.7284,0.7284,133599999.0
2007-05-18 05:37:00,0.7284,0.7286,0.7284,0.7286,343200006.0
2007-05-18 05:38:00,0.7286,0.7287,0.7286,0.7287,287600004.0
2007-05-18 05:39:00,0.7287,0.7287,0.7286,0.7287,217800001.0
2007-05-18 05:40:00,0.7287,0.7287,0.72855,0.72855,151700001.0
2007-05-18 05:41:00,0.72855,0.7287,0.72855,0.72855,189199997.0
2007-05-18 05:42:00,0.7286,0.7287,0.7286,0.7287,143899999.0
2007-05-18 05:43:00,0.72845,0.72846,0.72824,0.72824,43700000.0
2007-05-18 05:44:00,0.72835,0.72848,0.72793,0.72847,77400000.0
2007-05-18 05:45:00,0.72849,0.7286,0.72833,0.72834,63799999.0
2007-05-18 05:46:00,0.72837,0.72852,0.72836,0.72836,74200000.0
2007-05-18 05:47:00,0.7287,0.7287,0.7287,0.7287,60600001.0
2007-05-18 05:48:00,0.7288,0.729,0.7288,0.729,415600007.0
2007-05-18 05:49:00,0.729,0.729,0.7289,0.7289,199200003.0
2007-05-18 05:50:00,0.729,0.729,0.7289,0.7289,43900002.0
2007-05-18 05:51:00,0.7289,0.729,0.7289,0.729,237900001.0
2007-05-18 05:52:00,0.7289,0.729,0.7289,0.729,136300001.0
2007-05-18 05:53:00,0.729,0.729,0.72895,0.72895,56200000.0
2007-05-18 05:54:00,0.729,0.729,0.729,0.729,47600000.0
2007-05-18 05:55:00,0.729,0.729,0.729,0.729,11900000.0
2007-05-18 05:56:00,0.729,0.729,0.7289,0.7289,408800003.0
2007-05-18 05:57:00,0.7289,0.7289,0.7288,0.7289,374499999.0
2007-05-18 05:58:00,0.72831,0.72871,0.72831,0.72868,96000000.0
2007-05-18 05:59:00,0.72859,0.72875,0.72857,0.72875,24000000.0
2007-05-18 06:00:00,0.7289,0.729,0.7289,0.7289,313300008.0
2007-05-18 06:01:00,0.72895,0.7292,0.72895,0.72915,135600002.0
2007-05-18 06:02:00,0.7292,0.7293,0.72915,0.7292,266500005.0
2007-05-18 06:03:00,0.7292,0.7294,0.72915,0.7294,251400000.0
2007-05-18 06:04:00,0.7294,0.7296,0.72935,0.7294,669299996.0
2007-05-18 06:05:00,0.7295,0.7296,0.7295,0.7296,129000003.0
2007-05-18 06:06:00,0.7296,0.7296,0.72935,0.72945,323399995.0
2007-05-18 06:07:00,0.72945,0.7296,0.7294,0.7294,238700002.0
2007-05-18 06:08:00,0.72955,0.7296,0.7294,0.7296,84700000.0
2007-05-18 06:09:00,0.72955,0.7296,0.7294,0.7296,62800000.0
2007-05-18 06:10:00,0.7296,0.7296,0.72955,0.72955,8800000.0
2007-05-18 06:11:00,0.72955,0.7296,0.72935,0.72935,164000004.0
2007-05-18 06:12:00,0.7289,0.72921,0.7289,0.72899,93200000.0
2007-05-18 06:13:00,0.7294,0.7295,0.7293,0.7295,93400000.0
2007-05-18 06:14:00,0.7295,0.7295,0.7295,0.7295,7200000.0
2007-05-18 06:15:00,0.7295,0.7295,0.7295,0.7295,14400000.0
2007-05-18 06:16:00,0.72912,0.72924,0.7291,0.72911,99700000.0
2007-05-18 06:17:00,0.72945,0.7295,0.7293,0.7295,63299999.0
2007-05-18 06:18:00,0.7295,0.7295,0.7295,0.7295,7200000.0
2007-05-18 06:19:00,0.72908,0.72919,0.72902,0.72907,156300000.0
2007-05-18 06:20:00,0.7291,0.72972,0.72909,0.72972,95800000.0
2007-05-18 06:21:00,0.7294,0.7294,0.7294,0.7294,27900000.0
2007-05-18 06:22:00,0.7294,0.7294,0.7294,0.7294,132200000.0
2007-05-18 06:23:00,0.72909,0.72921,0.72897,0.72899,91000000.0
2007-05-18 06:24:00,0.72903,0.72912,0.72896,0.72912,75000000.0
2007-05-18 06:25:00,0.7294,0.7294,0.7292,0.7292,103200000.0
2007-05-18 06:26:00,0.7292,0.7292,0.7289,0.7289,77400000.0
2007-05-18 06:27:00,0.7289,0.729,0.7289,0.729,56000000.0
2007-05-18 06:28:00,0.729,0.7293,0.7289,0.7291,291100000.0
2007-05-18 06:29:00,0.7291,0.7291,0.7289,0.7289,110900004.0
2007-05-18 06:30:00,0.7289,0.7289,0.7288,0.7289,309099997.0
2007-05-18 06:31:00,0.7289,0.729,0.7288,0.7288,151600000.0
2007-05-18 06:32:00,0.7288,0.729,0.7288,0.729,35200000.0
2007-05-18 06:33:00,0.72882,0.72882,0.72842,0.72867,136399999.0
2007-05-18 06:34:00,0.72852,0.72856,0.72833,0.72844,174099998.0
2007-05-18 06:35:00,0.729,0.729,0.7289,0.729,150000002.0
2007-05-18 06:36:00,0.729,0.729,0.7289,0.7289,51000002.0
2007-05-18 06:37:00,0.7289,0.729,0.7289,0.729,109300001.0
2007-05-18 06:38:00,0.729,0.729,0.7287,0.72885,735699999.0
2007-05-18 06:39:00,0.7289,0.7289,0.7287,0.72875,170400001.0
2007-05-18 06:40:00,0.7288,0.7288,0.7288,0.7288,90900004.0
2007-05-18 06:41:00,0.7288,0.7289,0.7282,0.7282,404800000.0
2007-05-18 06:42:00,0.7282,0.7286,0.7282,0.72845,649699998.0
2007-05-18 06:43:00,0.72845,0.7285,0.72835,0.72835,731099997.0
2007-05-18 06:44:00,0.7284,0.7285,0.72835,0.7284,116800001.0
2007-05-18 06:45:00,0.7284,0.7285,0.72835,0.7285,98300001.0
2007-05-18 06:46:00,0.7285,0.7285,0.72845,0.72845,203600004.0
2007-05-18 06:47:00,0.7285,0.7285,0.7283,0.7283,693499995.0
2007-05-18 06:48:00,0.7283,0.7284,0.7282,0.7284,615599999.0
2007-05-18 06:49:00,0.7284,0.7284,0.7282,0.7282,224000000.0
2007-05-18 06:50:00,0.7282,0.7283,0.7282,0.7283,509000002.0
2007-05-18 06:51:00,0.7282,0.7283,0.7282,0.7283,342399998.0
2007-05-18 06:52:00,0.7283,0.7283,0.7282,0.7282,161000000.0
2007-05-18 06:53:00,0.7283,0.7284,0.7282,0.7283,515200001.0
2007-05-18 06:54:00,0.7283,0.7285,0.7283,0.7285,518599998.0
2007-05-18 06:55:00,0.7284,0.7284,0.7283,0.7284,311500002.0
2007-05-18 06:56:00,0.7284,0.7284,0.72825,0.7283,203200000.0
2007-05-18 06:57:00,0.7283,0.7284,0.7283,0.72835,76400000.0
2007-05-18 06:58:00,0.7284,0.7284,0.7284,0.7284,36800000.0
2007-05-18 06:59:00,0.7284,0.7286,0.7284,0.7286,162500003.0
2007-05-18 07:00:00,0.7286,0.7287,0.7284,0.7286,1011999994.0
2007-05-18 07:01:00,0.7287,0.7287,0.7286,0.7286,136199999.0
2007-05-18 07:02:00,0.7286,0.7286,0.7285,0.7286,217399997.0
2007-05-18 07:03:00,0.7286,0.7286,0.7285,0.7285,105799998.0
2007-05-18 07:04:00,0.7284,0.7284,0.7283,0.7283,304099999.0
2007-05-18 07:05:00,0.7285,0.7285,0.7284,0.7284,182000002.0
2007-05-18 07:06:00,0.7285,0.7285,0.7283,0.7284,229600000.0
2007-05-18 07:07:00,0.7284,0.7284,0.7283,0.7283,315900005.0
2007-05-18 07:08:00,0.72793,0.72816,0.72792,0.72807,101300000.0
2007-05-18 07:09:00,0.7284,0.7284,0.7282,0.72825,330800000.0
2007-05-18 07:10:00,0.7283,0.7283,0.7283,0.7283,12600000.0
2007-05-18 07:11:00,0.7283,0.7283,0.7283,0.7283,26100000.0
2007-05-18 07:12:00,0.7283,0.7283,0.7281,0.7281,431300001.0
2007-05-18 07:13:00,0.7281,0.7283,0.728,0.7283,415000003.0
2007-05-18 07:14:00,0.72825,0.7284,0.7281,0.7284,492799998.0
2007-05-18 07:15:00,0.7283,0.7283,0.72825,0.72825,178900000.0
2007-05-18 07:16:00,0.7283,0.7283,0.72825,0.72825,45500000.0
2007-05-18 07:17:00,0.72825,0.72825,0.72825,0.72825,21400000.0
2007-05-18 07:18:00,0.7283,0.7283,0.7283,0.7283,26100000.0
2007-05-18 07:19:00,0.7284,0.7287,0.7284,0.7287,483299995.0
2007-05-18 07:20:00,0.7287,0.7287,0.7285,0.72855,182900000.0
2007-05-18 07:21:00,0.7286,0.7286,0.7283,0.7283,139800001.0
2007-05-18 07:22:00,0.7283,0.7283,0.7283,0.7283,64500002.0
2007-05-18 07:23:00,0.7283,0.7283,0.7283,0.7283,112700001.0
2007-05-18 07:24:00,0.7283,0.7284,0.7282,0.7283,538500002.0
2007-05-18 07:25:00,0.7283,0.7283,0.72815,0.72825,230400004.0
2007-05-18 07:26:00,0.72825,0.7283,0.7282,0.72825,329100002.0
2007-05-18 07:27:00,0.7283,0.7283,0.7283,0.7283,14800000.0
2007-05-18 07:28:00,0.7283,0.7283,0.7282,0.7283,216400000.0
2007-05-18 07:29:00,0.7283,0.7283,0.72805,0.72805,114299999.0
2007-05-18 07:30:00,0.7282,0.7283,0.7282,0.7283,219799999.0
2007-05-18 07:31:00,0.7283,0.7283,0.7282,0.7283,169100002.0
2007-05-18 07:32:00,0.72802,0.72827,0.72783,0.72794,281199998.0
2007-05-18 07:33:00,0.7281,0.7281,0.7281,0.7281,39199999.0
2007-05-18 07:34:00,0.7281,0.7283,0.7281,0.7283,120000002.0
2007-05-18 07:35:00,0.7283,0.7283,0.7281,0.7281,110100001.0
2007-05-18 07:36:00,0.7281,0.7282,0.728,0.7281,1155599998.0
2007-05-18 07:37:00,0.7282,0.7282,0.72815,0.72815,100600000.0
2007-05-18 07:38:00,0.72815,0.72815,0.72775,0.7278,1099300014.0
2007-05-18 07:39:00,0.72775,0.7279,0.72765,0.7277,571600004.0
2007-05-18 07:40:00,0.7278,0.7279,0.7276,0.7278,1160600003.0
2007-05-18 07:41:00,0.7278,0.7281,0.7277,0.7277,471999997.0
2007-05-18 07:42:00,0.7277,0.7278,0.7277,0.7278,95000000.0
2007-05-18 07:43:00,0.7278,0.7279,0.7276,0.7276,517199996.0
2007-05-18 07:44:00,0.7276,0.7278,0.7276,0.7277,432400004.0
2007-05-18 07:45:00,0.7278,0.7282,0.7278,0.7282,1345000004.0
2007-05-18 07:46:00,0.7282,0.7282,0.728,0.7282,348500001.0
2007-05-18 07:47:00,0.7282,0.7283,0.72805,0.72805,601199997.0
2007-05-18 07:48:00,0.7281,0.7282,0.7281,0.7282,526700005.0
2007-05-18 07:49:00,0.7282,0.7282,0.7281,0.7282,642300004.0
2007-05-18 07:50:00,0.7282,0.7282,0.72805,0.72815,184199999.0
2007-05-18 07:51:00,0.7282,0.7282,0.7281,0.7282,436500001.0
2007-05-18 07:52:00,0.7282,0.7282,0.7281,0.7282,569199998.0
2007-05-18 07:53:00,0.7282,0.7282,0.728,0.7282,761500000.0
2007-05-18 07:54:00,0.7282,0.7282,0.7279,0.7279,591399999.0
2007-05-18 07:55:00,0.7279,0.728,0.7277,0.7278,449599999.0
2007-05-18 07:56:00,0.7278,0.7278,0.7275,0.72775,420300003.0
2007-05-18 07:57:00,0.72775,0.728,0.7277,0.7279,701999998.0
2007-05-18 07:58:00,0.7279,0.728,0.7277,0.7279,1135599996.0
2007-05-18 07:59:00,0.7279,0.728,0.7278,0.7278,973300011.0
2007-05-18 08:00:00,0.7278,0.7279,0.7275,0.7277,1207700006.0
2007-05-18 08:01:00,0.7277,0.7278,0.7275,0.7278,1359799999.0
2007-05-18 08:02:00,0.7278,0.728,0.7276,0.7278,370600005.0
2007-05-18 08:03:00,0.7278,0.7278,0.7275,0.7277,712099993.0
2007-05-18 08:04:00,0.7277,0.7278,0.7275,0.7278,821900002.0
2007-05-18 08:05:00,0.7278,0.7278,0.72765,0.7278,115700001.0
2007-05-18 08:06:00,0.7278,0.728,0.7278,0.7279,294900001.0
2007-05-18 08:07:00,0.7279,0.728,0.7278,0.7278,909600006.0
2007-05-18 08:08:00,0.7278,0.7279,0.7276,0.7278,1447399992.0
2007-05-18 08:09:00,0.7278,0.7279,0.72775,0.72785,672499999.0
2007-05-18 08:10:00,0.7279,0.7279,0.72775,0.7279,350899999.0
2007-05-18 08:11:00,0.7279,0.7279,0.7278,0.7279,306500002.0
2007-05-18 08:12:00,0.7279,0.7279,0.7279,0.7279,151000001.0
2007-05-18 08:13:00,0.7279,0.7279,0.7279,0.7279,184300002.0
2007-05-18 08:14:00,0.7279,0.7279,0.7279,0.7279,56200001.0
2007-05-18 08:15:00,0.7279,0.7281,0.7279,0.7281,765099998.0
2007-05-18 08:16:00,0.7281,0.7281,0.728,0.728,316900002.0
2007-05-18 08:17:00,0.728,0.7281,0.728,0.7281,97400001.0
2007-05-18 08:18:00,0.7281,0.7281,0.7277,0.7278,711300000.0
2007-05-18 08:19:00,0.7278,0.7279,0.7277,0.7278,337600000.0
2007-05-18 08:20:00,0.72795,0.728,0.72785,0.7279,295899998.0
2007-05-18 08:21:00,0.7279,0.728,0.7278,0.728,153000000.0
2007-05-18 08:22:00,0.72763,0.72781,0.72714,0.7273,1486099996.0
2007-05-18 08:23:00,0.728,0.728,0.7278,0.7279,406199999.0
2007-05-18 08:24:00,0.7279,0.728,0.72785,0.72785,308800003.0
2007-05-18 08:25:00,0.72785,0.7282,0.72785,0.7282,1038800007.0
2007-05-18 08:26:00,0.7281,0.7282,0.72805,0.72805,725399995.0
2007-05-18 08:27:00,0.7281,0.7282,0.728,0.728,266900002.0
2007-05-18 08:28:00,0.728,0.7281,0.728,0.7281,131600000.0
2007-05-18 08:29:00,0.7281,0.7281,0.7281,0.7281,523900002.0
2007-05-18 08:30:00,0.7281,0.7282,0.72805,0.7282,256700000.0
2007-05-18 08:31:00,0.7282,0.7282,0.72805,0.72805,731100002.0
2007-05-18 08:32:00,0.7281,0.7281,0.7279,0.7281,753000006.0
2007-05-18 08:33:00,0.7281,0.7281,0.7281,0.7281,45299999.0
2007-05-18 08:34:00,0.7281,0.7281,0.728,0.7281,800099995.0
2007-05-18 08:35:00,0.7281,0.7281,0.72785,0.72785,912500009.0
2007-05-18 08:36:00,0.7279,0.7283,0.72785,0.7283,881599997.0
2007-05-18 08:37:00,0.7283,0.7283,0.72805,0.72805,916599999.0
2007-05-18 08:38:00,0.72805,0.7281,0.72795,0.7281,289800001.0
2007-05-18 08:39:00,0.728,0.7281,0.728,0.728,332800002.0
2007-05-18 08:40:00,0.728,0.7281,0.728,0.728,169900000.0
2007-05-18 08:41:00,0.728,0.7281,0.7279,0.728,230399997.0
2007-05-18 08:42:00,0.728,0.728,0.7275,0.7278,1532099990.0
2007-05-18 08:43:00,0.7278,0.7278,0.7275,0.7276,2021899992.0
2007-05-18 08:44:00,0.7276,0.7279,0.7276,0.7279,769500000.0
2007-05-18 08:45:00,0.7279,0.7279,0.7277,0.7278,739900003.0
2007-05-18 08:46:00,0.7276,0.7277,0.7274,0.7275,1531599989.0
2007-05-18 08:47:00,0.7275,0.7278,0.7275,0.7278,1531599989.0
2007-05-18 08:48:00,0.7278,0.7278,0.7277,0.7278,370799996.0
2007-05-18 08:49:00,0.7278,0.7279,0.7278,0.7279,222600001.0
2007-05-18 08:50:00,0.7279,0.7281,0.7278,0.728,659899994.0
2007-05-18 08:51:00,0.72795,0.7281,0.72795,0.7281,165399999.0
2007-05-18 08:52:00,0.7281,0.7282,0.7278,0.72785,1505299994.0
2007-05-18 08:53:00,0.728,0.7281,0.72795,0.72795,457400005.0
2007-05-18 08:54:00,0.728,0.7282,0.7279,0.728,907700008.0
2007-05-18 08:55:00,0.728,0.7282,0.728,0.7282,532399990.0
2007-05-18 08:56:00,0.7282,0.7282,0.7281,0.7282,188999999.0
2007-05-18 08:57:00,0.7277,0.72777,0.72738,0.72773,123299997.0
2007-05-18 08:58:00,0.72792,0.72794,0.72769,0.72781,346999995.0
2007-05-18 08:59:00,0.7281,0.7282,0.7281,0.7282,124300001.0
2007-05-18 09:00:00,0.7282,0.7282,0.7281,0.7281,233799999.0
2007-05-18 09:01:00,0.7281,0.7282,0.72805,0.72805,325400007.0
2007-05-18 09:02:00,0.7281,0.7281,0.7281,0.7281,61599998.0
2007-05-18 09:03:00,0.7281,0.7281,0.728,0.7281,544700001.0
2007-05-18 09:04:00,0.72805,0.7281,0.7279,0.7279,268300001.0
2007-05-18 09:05:00,0.7279,0.7279,0.7279,0.7279,271099999.0
2007-05-18 09:06:00,0.7279,0.7279,0.7271,0.7271,1312299997.0
2007-05-18 09:07:00,0.72725,0.7274,0.72715,0.72725,1312299997.0
2007-05-18 09:08:00,0.72725,0.7274,0.72705,0.7271,1271100005.0
2007-05-18 09:09:00,0.7271,0.7272,0.72695,0.7272,536300002.0
2007-05-18 09:10:00,0.7272,0.7272,0.72715,0.7272,260799999.0
2007-05-18 09:11:00,0.72715,0.7277,0.72715,0.7276,944900007.0
2007-05-18 09:12:00,0.7276,0.7276,0.7274,0.72745,201700001.0
2007-05-18 09:13:00,0.7274,0.7277,0.7274,0.7277,141399999.0
2007-05-18 09:14:00,0.7277,0.7279,0.7277,0.72775,346299994.0
2007-05-18 09:15:00,0.7278,0.728,0.7278,0.728,254299998.0
2007-05-18 09:16:00,0.728,0.7281,0.72775,0.72795,659800007.0
2007-05-18 09:17:00,0.728,0.728,0.7279,0.728,434999999.0
2007-05-18 09:18:00,0.728,0.728,0.728,0.728,128300000.0
2007-05-18 09:19:00,0.728,0.7281,0.728,0.7281,332000000.0
2007-05-18 09:20:00,0.7281,0.7281,0.7278,0.7278,679000001.0
2007-05-18 09:21:00,0.7278,0.7278,0.7277,0.7278,469300005.0
2007-05-18 09:22:00,0.7278,0.728,0.7277,0.728,1133700001.0
2007-05-18 09:23:00,0.728,0.728,0.728,0.728,11100000.0
2007-05-18 09:24:00,0.728,0.728,0.7278,0.7279,1504800007.0
2007-05-18 09:25:00,0.7279,0.728,0.72785,0.72795,411300002.0
2007-05-18 09:26:00,0.728,0.728,0.72785,0.72785,651600010.0
2007-05-18 09:27:00,0.7279,0.728,0.7279,0.728,361799996.0
2007-05-18 09:28:00,0.728,0.728,0.7279,0.728,587199999.0
2007-05-18 09:29:00,0.728,0.728,0.728,0.728,56500000.0
2007-05-18 09:30:00,0.728,0.728,0.728,0.728,11900000.0
2007-05-18 09:31:00,0.728,0.728,0.728,0.728,83200000.0
2007-05-18 09:32:00,0.728,0.728,0.7278,0.7279,332700002.0
2007-05-18 09:33:00,0.728,0.7281,0.7278,0.728,726900002.0
2007-05-18 09:34:00,0.72795,0.7282,0.7278,0.7279,823499998.0
2007-05-18 09:35:00,0.7279,0.728,0.7279,0.728,200399996.0
2007-05-18 09:36:00,0.7279,0.7281,0.7279,0.728,432200000.0
2007-05-18 09:37:00,0.728,0.7281,0.728,0.7281,143700001.0
2007-05-18 09:38:00,0.72778,0.72786,0.72769,0.72776,202600000.0
2007-05-18 09:39:00,0.7281,0.7283,0.7279,0.7283,613400001.0
2007-05-18 09:40:00,0.7281,0.7286,0.7281,0.7285,1487799999.0
2007-05-18 09:41:00,0.7285,0.7287,0.7285,0.7287,258500006.0
2007-05-18 09:42:00,0.7287,0.7287,0.7284,0.7285,789400007.0
2007-05-18 09:43:00,0.7285,0.7285,0.72815,0.72815,260600000.0
2007-05-18 09:44:00,0.7282,0.7283,0.7282,0.7283,58200000.0
2007-05-18 09:45:00,0.7283,0.7285,0.7282,0.72835,782299998.0
2007-05-18 09:46:00,0.7284,0.7284,0.728,0.7282,475699998.0
2007-05-18 09:47:00,0.7281,0.7284,0.72805,0.7281,611600001.0
2007-05-18 09:48:00,0.7281,0.7282,0.72805,0.7282,689100003.0
2007-05-18 09:49:00,0.7282,0.7284,0.72815,0.72815,260799999.0
2007-05-18 09:50:00,0.7282,0.7284,0.7282,0.7284,789600001.0
2007-05-18 09:51:00,0.7284,0.7285,0.7284,0.7284,388899995.0
2007-05-18 09:52:00,0.7284,0.7285,0.7283,0.7284,542400000.0
2007-05-18 09:53:00,0.7284,0.7285,0.7283,0.7285,384100004.0
2007-05-18 09:54:00,0.7285,0.7287,0.7285,0.7286,331900002.0
2007-05-18 09:55:00,0.72865,0.7288,0.7285,0.7285,655499998.0
2007-05-18 09:56:00,0.7286,0.7289,0.7286,0.7289,478799995.0
2007-05-18 09:57:00,0.7289,0.7289,0.7286,0.7287,925099994.0
2007-05-18 09:58:00,0.7287,0.7287,0.7286,0.7287,780100005.0
2007-05-18 09:59:00,0.7287,0.7287,0.7287,0.7287,32599999.0
2007-05-18 10:00:00,0.7287,0.7287,0.72865,0.7287,76400001.0
2007-05-18 10:01:00,0.7287,0.7287,0.7286,0.7286,372100001.0
2007-05-18 10:02:00,0.7286,0.7292,0.7286,0.7292,1944199998.0
2007-05-18 10:03:00,0.7292,0.7292,0.729,0.7291,588899997.0
2007-05-18 10:04:00,0.729,0.7292,0.729,0.72915,1606199987.0
2007-05-18 10:05:00,0.7292,0.7292,0.7289,0.7289,1309400000.0
2007-05-18 10:06:00,0.7289,0.729,0.7288,0.729,1101499998.0
2007-05-18 10:07:00,0.729,0.729,0.7288,0.7288,339999999.0
2007-05-18 10:08:00,0.7289,0.7292,0.7289,0.7292,371600004.0
2007-05-18 10:09:00,0.72915,0.7292,0.729,0.729,132200000.0
2007-05-18 10:10:00,0.729,0.729,0.72875,0.72875,473400003.0
2007-05-18 10:11:00,0.7288,0.7293,0.7288,0.7293,485200001.0
2007-05-18 10:12:00,0.7291,0.7297,0.729,0.7297,1319799999.0
2007-05-18 10:13:00,0.7296,0.7298,0.7291,0.7295,1319799999.0
2007-05-18 10:14:00,0.7295,0.7295,0.7291,0.7291,416299997.0
2007-05-18 10:15:00,0.7293,0.7294,0.7291,0.7291,1167300004.0
2007-05-18 10:16:00,0.7291,0.7293,0.7291,0.7292,203599998.0
2007-05-18 10:17:00,0.7292,0.7292,0.7292,0.7292,18400000.0
2007-05-18 10:18:00,0.7292,0.7292,0.7292,0.7292,97899999.0
2007-05-18 10:19:00,0.7292,0.7293,0.7292,0.72925,1672400004.0
2007-05-18 10:20:00,0.72925,0.7294,0.72925,0.7294,869700002.0
2007-05-18 10:21:00,0.7294,0.7299,0.7294,0.72985,830000001.0
2007-05-18 10:22:00,0.7297,0.73,0.7297,0.73,920999993.0
2007-05-18 10:23:00,0.7299,0.7301,0.7299,0.73,920999993.0
2007-05-18 10:24:00,0.72995,0.73,0.7299,0.73,920999993.0
2007-05-18 10:25:00,0.73,0.73,0.73,0.73,311600005.0
2007-05-18 10:26:00,0.73,0.7302,0.73,0.73005,963899999.0
2007-05-18 10:27:00,0.7301,0.7302,0.73,0.73,911899998.0
2007-05-18 10:28:00,0.73,0.7301,0.7299,0.7299,731700001.0
2007-05-18 10:29:00,0.72985,0.73,0.7297,0.7297,1012799993.0
2007-05-18 10:30:00,0.7297,0.7297,0.7296,0.7296,921299999.0
2007-05-18 10:31:00,0.7296,0.7296,0.7289,0.7292,1384000007.0
2007-05-18 10:32:00,0.7292,0.7293,0.7291,0.7292,306500001.0
2007-05-18 10:33:00,0.7292,0.7294,0.72915,0.7293,1498000008.0
2007-05-18 10:34:00,0.7293,0.7293,0.7291,0.7291,598100001.0
2007-05-18 10:35:00,0.72905,0.7294,0.72905,0.7294,969000001.0
2007-05-18 10:36:00,0.7294,0.7294,0.72905,0.7291,1398799993.0
2007-05-18 10:37:00,0.72905,0.7291,0.72905,0.7291,74399999.0
2007-05-18 10:38:00,0.72905,0.7293,0.72905,0.72915,955399990.0
2007-05-18 10:39:00,0.7292,0.7292,0.72895,0.7291,664900001.0
2007-05-18 10:40:00,0.72915,0.7293,0.729,0.7292,726499997.0
2007-05-18 10:41:00,0.7291,0.7292,0.7291,0.7291,202899998.0
2007-05-18 10:42:00,0.7291,0.7292,0.729,0.7292,476500004.0
2007-05-18 10:43:00,0.7292,0.7292,0.7292,0.7292,80900000.0
2007-05-18 10:44:00,0.7292,0.7292,0.72915,0.72915,355900001.0
2007-05-18 10:45:00,0.7292,0.7293,0.7291,0.7293,75300002.0
2007-05-18 10:46:00,0.7292,0.7293,0.7291,0.7292,121199998.0
2007-05-18 10:47:00,0.7292,0.7293,0.7292,0.7293,65600000.0
2007-05-18 10:48:00,0.7293,0.7293,0.7291,0.7291,184000002.0
2007-05-18 10:49:00,0.7291,0.7292,0.72905,0.72905,237000001.0
2007-05-18 10:50:00,0.7291,0.7292,0.7291,0.72915,560200000.0
2007-05-18 10:51:00,0.7292,0.7292,0.7289,0.7289,741099999.0
2007-05-18 10:52:00,0.72895,0.7291,0.7288,0.72895,350099998.0
2007-05-18 10:53:00,0.729,0.729,0.7289,0.7289,208400000.0
2007-05-18 10:54:00,0.7289,0.7291,0.7286,0.7287,1103500008.0
2007-05-18 10:55:00,0.7287,0.729,0.7285,0.7285,793200001.0
2007-05-18 10:56:00,0.7286,0.7287,0.7286,0.7287,401199996.0
2007-05-18 10:57:00,0.7287,0.7289,0.7287,0.7287,358899998.0
2007-05-18 10:58:00,0.7287,0.7287,0.7286,0.7286,210800000.0
2007-05-18 10:59:00,0.7286,0.7286,0.7284,0.7285,1157499996.0
2007-05-18 11:00:00,0.7285,0.7286,0.7285,0.7286,699200000.0
2007-05-18 11:01:00,0.7286,0.7288,0.7286,0.7286,980099999.0
2007-05-18 11:02:00,0.7286,0.7286,0.7284,0.7285,1621500003.0
2007-05-18 11:03:00,0.72845,0.7287,0.72845,0.7287,420700001.0
2007-05-18 11:04:00,0.7287,0.7287,0.72865,0.7287,262100000.0
2007-05-18 11:05:00,0.7287,0.7288,0.7287,0.7288,427999999.0
2007-05-18 11:06:00,0.7288,0.7288,0.7287,0.7288,373699998.0
2007-05-18 11:07:00,0.7288,0.7288,0.72875,0.72875,485799993.0
2007-05-18 11:08:00,0.7288,0.7291,0.7288,0.7291,1043599999.0
2007-05-18 11:09:00,0.7291,0.7291,0.729,0.729,375000000.0
2007-05-18 11:10:00,0.729,0.729,0.7288,0.7289,305000001.0
2007-05-18 11:11:00,0.7289,0.7289,0.7282,0.7283,1795100002.0
2007-05-18 11:12:00,0.7283,0.7284,0.7283,0.7284,345199996.0
2007-05-18 11:13:00,0.7284,0.7287,0.7284,0.7286,641299998.0
2007-05-18 11:14:00,0.72855,0.7286,0.7284,0.7284,858199995.0
2007-05-18 11:15:00,0.7284,0.7285,0.72815,0.7284,727900000.0
2007-05-18 11:16:00,0.7284,0.7285,0.7284,0.7285,150599999.0
2007-05-18 11:17:00,0.7285,0.7285,0.72845,0.72845,143900003.0
2007-05-18 11:18:00,0.7285,0.7287,0.72845,0.7287,201700000.0
2007-05-18 11:19:00,0.72865,0.72865,0.7285,0.7285,326599998.0
2007-05-18 11:20:00,0.7285,0.7285,0.7285,0.7285,316000004.0
2007-05-18 11:21:00,0.7285,0.7287,0.7285,0.7287,849699995.0
2007-05-18 11:22:00,0.7287,0.7287,0.7286,0.7287,138199997.0
2007-05-18 11:23:00,0.7287,0.7287,0.72865,0.7287,185000002.0
2007-05-18 11:24:00,0.72865,0.7289,0.72865,0.7288,360000001.0
2007-05-18 11:25:00,0.7288,0.7289,0.7286,0.7289,992099999.0
2007-05-18 11:26:00,0.7289,0.7289,0.7288,0.7289,406700002.0
2007-05-18 11:27:00,0.7289,0.7289,0.7286,0.7287,122199999.0
2007-05-18 11:28:00,0.7287,0.7289,0.7286,0.7287,404299996.0
2007-05-18 11:29:00,0.7287,0.7289,0.7287,0.72885,75199998.0
2007-05-18 11:30:00,0.7289,0.7289,0.7287,0.7289,397200005.0
2007-05-18 11:31:00,0.7289,0.7289,0.7287,0.7287,1042199997.0
2007-05-18 11:32:00,0.7287,0.7287,0.7286,0.72865,289100000.0
2007-05-18 11:33:00,0.7287,0.7288,0.72865,0.72865,384299996.0
2007-05-18 11:34:00,0.72865,0.7287,0.72865,0.7287,291900001.0
2007-05-18 11:35:00,0.7287,0.7287,0.7287,0.7287,28000000.0
2007-05-18 11:36:00,0.7287,0.7287,0.7287,0.7287,56000000.0
2007-05-18 11:37:00,0.7287,0.7289,0.7287,0.7288,118100000.0
2007-05-18 11:38:00,0.7288,0.7288,0.7287,0.7287,394399993.0
2007-05-18 11:39:00,0.7287,0.7287,0.7286,0.7286,48600000.0
2007-05-18 11:40:00,0.72875,0.7288,0.72875,0.7288,6400000.0
2007-05-18 11:41:00,0.72875,0.7288,0.7286,0.7288,273100001.0
2007-05-18 11:42:00,0.7288,0.7288,0.7287,0.7287,211800003.0
2007-05-18 11:43:00,0.7287,0.7288,0.7287,0.7288,314100000.0
2007-05-18 11:44:00,0.72875,0.7288,0.72875,0.7288,388200001.0
2007-05-18 11:45:00,0.7288,0.7288,0.7287,0.7287,73799999.0
2007-05-18 11:46:00,0.7287,0.7287,0.7287,0.7287,117600002.0
2007-05-18 11:47:00,0.7287,0.7287,0.72865,0.72865,418600003.0
2007-05-18 11:48:00,0.72865,0.7288,0.72865,0.7288,496000008.0
2007-05-18 11:49:00,0.7288,0.7288,0.7288,0.7288,5500000.0
2007-05-18 11:50:00,0.7288,0.7288,0.7288,0.7288,21600000.0
2007-05-18 11:51:00,0.7288,0.7288,0.72875,0.72875,16000000.0
2007-05-18 11:52:00,0.72875,0.7288,0.72875,0.7288,22400000.0
2007-05-18 11:53:00,0.7288,0.7288,0.7288,0.7288,30400000.0
2007-05-18 11:54:00,0.7288,0.729,0.7287,0.729,691699996.0
2007-05-18 11:55:00,0.729,0.729,0.7289,0.7289,1459799996.0
2007-05-18 11:56:00,0.72895,0.729,0.7289,0.7289,1459799996.0
2007-05-18 11:57:00,0.7289,0.729,0.7289,0.729,172600001.0
2007-05-18 11:58:00,0.729,0.729,0.729,0.729,132400000.0
2007-05-18 11:59:00,0.72895,0.729,0.72885,0.72895,87600000.0
2007-05-18 12:00:00,0.729,0.729,0.7289,0.729,293600000.0
2007-05-18 12:01:00,0.729,0.729,0.729,0.729,186199999.0
2007-05-18 12:02:00,0.729,0.729,0.7289,0.729,267100003.0
2007-05-18 12:03:00,0.729,0.729,0.72865,0.7287,459400000.0
2007-05-18 12:04:00,0.7287,0.7288,0.7287,0.7288,424300001.0
2007-05-18 12:05:00,0.7288,0.7289,0.72865,0.72885,768800001.0
2007-05-18 12:06:00,0.7289,0.7289,0.7289,0.7289,4800000.0
2007-05-18 12:07:00,0.7289,0.7289,0.7289,0.7289,14400000.0
2007-05-18 12:08:00,0.7289,0.7289,0.7289,0.7289,7200000.0
2007-05-18 12:09:00,0.72885,0.72885,0.72875,0.7288,67500000.0
2007-05-18 12:10:00,0.72852,0.72892,0.72826,0.72847,214499999.0
2007-05-18 12:11:00,0.7288,0.7289,0.7288,0.7289,35900000.0
2007-05-18 12:12:00,0.7285,0.72855,0.7281,0.72845,547199996.0
2007-05-18 12:13:00,0.7289,0.7289,0.7288,0.72885,308800002.0
2007-05-18 12:14:00,0.7289,0.7289,0.72885,0.7289,194200002.0
2007-05-18 12:15:00,0.72885,0.7292,0.72865,0.72865,647800000.0
2007-05-18 12:16:00,0.72865,0.7289,0.72865,0.7287,337200002.0
2007-05-18 12:17:00,0.7287,0.7287,0.7286,0.7287,491900001.0
2007-05-18 12:18:00,0.7287,0.7287,0.72865,0.7287,36400000.0
2007-05-18 12:19:00,0.72865,0.7287,0.7286,0.72865,407799997.0
2007-05-18 12:20:00,0.7287,0.7287,0.7287,0.7287,55200000.0
2007-05-18 12:21:00,0.7287,0.7287,0.7284,0.72855,911500001.0
2007-05-18 12:22:00,0.7286,0.7286,0.7286,0.7286,31600000.0
2007-05-18 12:23:00,0.7286,0.7286,0.7286,0.7286,51500000.0
2007-05-18 12:24:00,0.7286,0.7286,0.7286,0.7286,87800000.0
2007-05-18 12:25:00,0.7286,0.7286,0.7286,0.7286,31600000.0
2007-05-18 12:26:00,0.7286,0.7286,0.7285,0.7285,790700001.0
2007-05-18 12:27:00,0.7286,0.7286,0.7284,0.72845,486200003.0
2007-05-18 12:28:00,0.7285,0.7288,0.7285,0.72875,604600005.0
2007-05-18 12:29:00,0.7288,0.7288,0.7286,0.7286,430799993.0
2007-05-18 12:30:00,0.7286,0.7287,0.72855,0.7286,338299999.0
2007-05-18 12:31:00,0.7288,0.729,0.7287,0.72885,571800002.0
2007-05-18 12:32:00,0.7289,0.7289,0.72845,0.72865,781899999.0
2007-05-18 12:33:00,0.7287,0.729,0.7287,0.729,1361600032.0
2007-05-18 12:34:00,0.729,0.7291,0.72885,0.7289,640700006.0
2007-05-18 12:35:00,0.7289,0.729,0.7285,0.7288,915400005.0
2007-05-18 12:36:00,0.7288,0.7289,0.7287,0.7288,558300002.0
2007-05-18 12:37:00,0.7288,0.7288,0.7283,0.7283,502399997.0
2007-05-18 12:38:00,0.7282,0.7285,0.7282,0.7284,809700005.0
2007-05-18 12:39:00,0.7284,0.7286,0.7282,0.7283,916100010.0
2007-05-18 12:40:00,0.7283,0.7283,0.7283,0.7283,584500002.0
2007-05-18 12:41:00,0.7283,0.72835,0.7282,0.72835,723699997.0
2007-05-18 12:42:00,0.7284,0.7285,0.7281,0.7282,459100001.0
2007-05-18 12:43:00,0.7282,0.7282,0.728,0.7281,467700006.0
2007-05-18 12:44:00,0.7281,0.7281,0.7276,0.7278,1176000007.0
2007-05-18 12:45:00,0.7279,0.7279,0.72765,0.72765,1176000007.0
2007-05-18 12:46:00,0.72765,0.72765,0.7274,0.7274,1438300012.0
2007-05-18 12:47:00,0.7274,0.7276,0.7274,0.7275,1440300006.0
2007-05-18 12:48:00,0.7275,0.7275,0.7273,0.7274,758000001.0
2007-05-18 12:49:00,0.7274,0.7275,0.7273,0.7274,718700005.0
2007-05-18 12:50:00,0.72735,0.7274,0.72725,0.7273,402300004.0
2007-05-18 12:51:00,0.7274,0.7276,0.7274,0.7276,1281800002.0
2007-05-18 12:52:00,0.7276,0.7276,0.7274,0.7274,1199999993.0
2007-05-18 12:53:00,0.7275,0.7275,0.727,0.7271,2109400001.0
2007-05-18 12:54:00,0.7269,0.727,0.7266,0.7266,1507600005.0
2007-05-18 12:55:00,0.7267,0.7269,0.72655,0.7269,1507600005.0
2007-05-18 12:56:00,0.7269,0.7269,0.7268,0.7268,292499998.0
2007-05-18 12:57:00,0.72675,0.7269,0.72675,0.7269,837800002.0
2007-05-18 12:58:00,0.7269,0.727,0.72685,0.7269,489200004.0
2007-05-18 12:59:00,0.7269,0.727,0.7269,0.72695,402300000.0
2007-05-18 13:00:00,0.72695,0.727,0.7268,0.727,725000001.0
2007-05-18 13:01:00,0.727,0.727,0.7267,0.72695,1395399999.0
2007-05-18 13:02:00,0.72695,0.72775,0.72695,0.72775,1490100005.0
2007-05-18 13:03:00,0.72775,0.7287,0.72775,0.7287,1959600001.0
2007-05-18 13:04:00,0.7285,0.7286,0.7277,0.728,1437300002.0
2007-05-18 13:05:00,0.728,0.7284,0.7278,0.7282,1437300002.0
2007-05-18 13:06:00,0.7282,0.7282,0.7281,0.7281,486799997.0
2007-05-18 13:07:00,0.7281,0.7281,0.7277,0.7279,597300004.0
2007-05-18 13:08:00,0.7279,0.7279,0.7277,0.7278,681200000.0
2007-05-18 13:09:00,0.7279,0.728,0.7279,0.72795,466700007.0
2007-05-18 13:10:00,0.728,0.728,0.7279,0.7279,176800001.0
2007-05-18 13:11:00,0.7279,0.728,0.72775,0.7278,613700011.0
2007-05-18 13:12:00,0.7278,0.728,0.7277,0.7277,1124300001.0
2007-05-18 13:13:00,0.7277,0.7279,0.7277,0.7277,1194400001.0
2007-05-18 13:14:00,0.7277,0.7278,0.72755,0.7278,1103400001.0
2007-05-18 13:15:00,0.7278,0.7278,0.7276,0.7276,208100000.0
2007-05-18 13:16:00,0.7276,0.7278,0.7276,0.72775,844699997.0
2007-05-18 13:17:00,0.72775,0.7278,0.7275,0.7278,1309999990.0
2007-05-18 13:18:00,0.7278,0.7278,0.72765,0.7277,274500004.0
2007-05-18 13:19:00,0.7277,0.7278,0.7277,0.7278,100000000.0
2007-05-18 13:20:00,0.7278,0.7282,0.7278,0.72815,781199998.0
2007-05-18 13:21:00,0.72815,0.7287,0.72815,0.72825,422300003.0
2007-05-18 13:22:00,0.72825,0.7284,0.72825,0.7284,151699998.0
2007-05-18 13:23:00,0.7284,0.7284,0.7284,0.7284,181500000.0
2007-05-18 13:24:00,0.7284,0.7286,0.7284,0.7286,234500001.0
2007-05-18 13:25:00,0.7286,0.7287,0.72855,0.7287,522000002.0
2007-05-18 13:26:00,0.7287,0.7288,0.7287,0.7288,172200003.0
2007-05-18 13:27:00,0.7288,0.7292,0.7287,0.7292,1461900001.0
2007-05-18 13:28:00,0.7292,0.7292,0.729,0.7291,1022600002.0
2007-05-18 13:29:00,0.72905,0.7291,0.72905,0.7291,28000000.0
2007-05-18 13:30:00,0.7291,0.7291,0.72895,0.72895,87700000.0
2007-05-18 13:31:00,0.729,0.7291,0.7289,0.729,655200000.0
2007-05-18 13:32:00,0.729,0.7292,0.72885,0.7291,276700000.0
2007-05-18 13:33:00,0.7291,0.7291,0.7289,0.7291,428199998.0
2007-05-18 13:34:00,0.72905,0.7291,0.72895,0.72895,115800002.0
2007-05-18 13:35:00,0.729,0.7291,0.72895,0.72895,1033899998.0
2007-05-18 13:36:00,0.72895,0.729,0.72895,0.729,180599997.0
2007-05-18 13:37:00,0.729,0.729,0.7288,0.72895,1063899999.0
2007-05-18 13:38:00,0.72895,0.729,0.7288,0.729,154399998.0
2007-05-18 13:39:00,0.729,0.729,0.7286,0.72865,224899999.0
2007-05-18 13:40:00,0.7287,0.7287,0.7285,0.7285,614600006.0
2007-05-18 13:41:00,0.7285,0.72855,0.7282,0.7284,1065400010.0
2007-05-18 13:42:00,0.72835,0.7284,0.728,0.7281,701800002.0
2007-05-18 13:43:00,0.7281,0.7283,0.7281,0.72815,459800004.0
2007-05-18 13:44:00,0.7282,0.7282,0.7281,0.7282,269600005.0
2007-05-18 13:45:00,0.7282,0.7282,0.7281,0.7282,379700005.0
2007-05-18 13:46:00,0.7282,0.7283,0.728,0.7283,407300001.0
2007-05-18 13:47:00,0.72825,0.7283,0.7281,0.7283,335600007.0
2007-05-18 13:48:00,0.7283,0.7283,0.7282,0.7282,361500004.0
2007-05-18 13:49:00,0.7282,0.7283,0.7282,0.7282,321000000.0
2007-05-18 13:50:00,0.72798,0.7283,0.7279,0.7279,78600000.0
2007-05-18 13:51:00,0.7282,0.7282,0.7281,0.7281,154800002.0
2007-05-18 13:52:00,0.7282,0.7283,0.7282,0.7282,272800001.0
2007-05-18 13:53:00,0.7282,0.7282,0.7275,0.7276,1366499994.0
2007-05-18 13:54:00,0.7276,0.72815,0.7276,0.72815,1138299998.0
2007-05-18 13:55:00,0.728,0.7284,0.728,0.7281,996499998.0
2007-05-18 13:56:00,0.728,0.7283,0.72795,0.7281,859099998.0
2007-05-18 13:57:00,0.7281,0.7283,0.7281,0.7282,374200004.0
2007-05-18 13:58:00,0.7282,0.7282,0.7281,0.7281,382700006.0
2007-05-18 13:59:00,0.7281,0.7281,0.7281,0.7281,319100000.0
2007-05-18 14:00:00,0.7281,0.7282,0.7281,0.7281,343199996.0
2007-05-18 14:01:00,0.7276,0.72785,0.72736,0.72785,620800004.0
2007-05-18 14:02:00,0.7281,0.7281,0.72805,0.72805,115200000.0
2007-05-18 14:03:00,0.7281,0.7281,0.7281,0.7281,11200000.0
2007-05-18 14:04:00,0.7281,0.7281,0.72805,0.7281,50600000.0
2007-05-18 14:05:00,0.7281,0.7281,0.7281,0.7281,37600000.0
2007-05-18 14:06:00,0.7281,0.7281,0.7281,0.7281,7200000.0
2007-05-18 14:07:00,0.7281,0.7283,0.7281,0.7283,155300000.0
2007-05-18 14:08:00,0.72825,0.72835,0.7281,0.72835,116200001.0
2007-05-18 14:09:00,0.7285,0.7285,0.7283,0.7284,709099998.0
2007-05-18 14:10:00,0.7284,0.7284,0.7283,0.7283,321100001.0
2007-05-18 14:11:00,0.72825,0.7285,0.72825,0.7283,387200001.0
2007-05-18 14:12:00,0.7283,0.7283,0.7281,0.7282,575500000.0
2007-05-18 14:13:00,0.7282,0.7282,0.7282,0.7282,70400000.0
2007-05-18 14:14:00,0.7282,0.7282,0.7281,0.7281,98400000.0
2007-05-18 14:15:00,0.7281,0.7282,0.7278,0.72795,277600000.0
2007-05-18 14:16:00,0.7279,0.7281,0.7278,0.7281,180900004.0
2007-05-18 14:17:00,0.7281,0.7281,0.728,0.72805,96799999.0
2007-05-18 14:18:00,0.72771,0.7278,0.72744,0.72772,115400000.0
2007-05-18 14:19:00,0.7281,0.7281,0.7281,0.7281,2400000.0
2007-05-18 14:20:00,0.7281,0.7281,0.72785,0.728,340299998.0
2007-05-18 14:21:00,0.728,0.728,0.7278,0.7278,305500000.0
2007-05-18 14:22:00,0.7278,0.7278,0.7278,0.7278,48800000.0
2007-05-18 14:23:00,0.7278,0.7279,0.7277,0.7278,313299999.0
2007-05-18 14:24:00,0.72785,0.7279,0.72755,0.72755,229300000.0
2007-05-18 14:25:00,0.72755,0.7278,0.72745,0.7278,908199994.0
2007-05-18 14:26:00,0.72775,0.7278,0.7276,0.7276,373700004.0
2007-05-18 14:27:00,0.7276,0.7276,0.72735,0.7274,505199999.0
2007-05-18 14:28:00,0.72735,0.7275,0.7272,0.7272,575999998.0
2007-05-18 14:29:00,0.7273,0.7274,0.7271,0.7274,371400000.0
2007-05-18 14:30:00,0.7274,0.7275,0.7273,0.7275,124500000.0
2007-05-18 14:31:00,0.7274,0.7275,0.7273,0.7275,182300001.0
2007-05-18 14:32:00,0.7275,0.7275,0.7274,0.7274,49600000.0
2007-05-18 14:33:00,0.7274,0.7275,0.7272,0.7274,1168500008.0
2007-05-18 14:34:00,0.7274,0.7274,0.7272,0.7273,429200001.0
2007-05-18 14:35:00,0.7273,0.7277,0.7273,0.7277,445900001.0
2007-05-18 14:36:00,0.7277,0.7281,0.72765,0.7281,380299999.0
2007-05-18 14:37:00,0.7281,0.7281,0.728,0.728,50000000.0
2007-05-18 14:38:00,0.728,0.728,0.728,0.728,12800000.0
2007-05-18 14:39:00,0.728,0.7282,0.72795,0.728,419900000.0
2007-05-18 14:40:00,0.728,0.7282,0.728,0.7282,260899999.0
2007-05-18 14:41:00,0.7282,0.7283,0.72815,0.7283,174100000.0
2007-05-18 14:42:00,0.72825,0.7283,0.7279,0.72805,1280400002.0
2007-05-18 14:43:00,0.72805,0.7282,0.7278,0.7279,1941400003.0
2007-05-18 14:44:00,0.7279,0.728,0.7278,0.728,113600001.0
2007-05-18 14:45:00,0.7277,0.72792,0.7275,0.72791,1846099983.0
2007-05-18 14:46:00,0.728,0.728,0.7279,0.728,182800001.0
2007-05-18 14:47:00,0.728,0.728,0.728,0.728,25500000.0
2007-05-18 14:48:00,0.728,0.728,0.728,0.728,78300001.0
2007-05-18 14:49:00,0.728,0.728,0.7279,0.7279,323700004.0
2007-05-18 14:50:00,0.7279,0.728,0.7278,0.7278,701500006.0
2007-05-18 14:51:00,0.7279,0.728,0.7279,0.728,167700001.0
2007-05-18 14:52:00,0.728,0.728,0.7279,0.728,124100000.0
2007-05-18 14:53:00,0.728,0.728,0.72795,0.72795,27800000.0
2007-05-18 14:54:00,0.7279,0.7279,0.7279,0.7279,289999998.0
2007-05-18 14:55:00,0.7279,0.7279,0.72785,0.72785,561999992.0
2007-05-18 14:56:00,0.7279,0.7281,0.72785,0.7281,641899999.0
2007-05-18 14:57:00,0.7281,0.7281,0.7281,0.7281,54600001.0
2007-05-18 14:58:00,0.7281,0.7281,0.7281,0.7281,337299998.0
2007-05-18 14:59:00,0.7281,0.7281,0.7279,0.7281,485699999.0
2007-05-18 15:00:00,0.7281,0.7281,0.72805,0.7281,325299996.0
2007-05-18 15:01:00,0.7281,0.7281,0.7279,0.7281,1124899995.0
2007-05-18 15:02:00,0.7281,0.7285,0.72805,0.7282,1409599993.0
2007-05-18 15:03:00,0.7284,0.7286,0.7284,0.7285,658600004.0
2007-05-18 15:04:00,0.7285,0.7286,0.7285,0.7286,244400001.0
2007-05-18 15:05:00,0.7286,0.7287,0.7285,0.7285,1518999987.0
2007-05-18 15:06:00,0.7285,0.7287,0.7284,0.7286,900000007.0
2007-05-18 15:07:00,0.7286,0.7287,0.7285,0.7285,194199999.0
2007-05-18 15:08:00,0.7285,0.7286,0.7282,0.7284,1304200008.0
2007-05-18 15:09:00,0.7284,0.7285,0.7284,0.7285,86500000.0
2007-05-18 15:10:00,0.7285,0.7287,0.7285,0.7287,280000002.0
2007-05-18 15:11:00,0.7287,0.7287,0.72855,0.7286,170700000.0
2007-05-18 15:12:00,0.7287,0.7288,0.72865,0.7287,314099999.0
2007-05-18 15:13:00,0.7287,0.7287,0.7284,0.7286,1118199998.0
2007-05-18 15:14:00,0.7286,0.7287,0.7285,0.7287,484999998.0
2007-05-18 15:15:00,0.7287,0.7287,0.7284,0.72845,780299996.0
2007-05-18 15:16:00,0.7285,0.7286,0.7285,0.7286,155900000.0
2007-05-18 15:17:00,0.7286,0.7286,0.7285,0.7285,156599998.0
2007-05-18 15:18:00,0.7285,0.7285,0.7285,0.7285,64699998.0
2007-05-18 15:19:00,0.7285,0.7287,0.7285,0.7287,336199995.0
2007-05-18 15:20:00,0.72885,0.7289,0.7285,0.72865,1209399992.0
2007-05-18 15:21:00,0.72865,0.7287,0.7285,0.7287,368100002.0
2007-05-18 15:22:00,0.7287,0.7288,0.7287,0.7287,532600015.0
2007-05-18 15:23:00,0.7287,0.7287,0.72855,0.72855,491300003.0
2007-05-18 15:24:00,0.7286,0.7286,0.7285,0.7286,239200001.0
2007-05-18 15:25:00,0.7286,0.7286,0.72855,0.72855,144400000.0
2007-05-18 15:26:00,0.72855,0.7287,0.72845,0.72845,210700004.0
2007-05-18 15:27:00,0.7285,0.7286,0.7284,0.7286,699299997.0
2007-05-18 15:28:00,0.7286,0.7286,0.7286,0.7286,170000000.0
2007-05-18 15:29:00,0.7286,0.7286,0.7285,0.7285,284400001.0
2007-05-18 15:30:00,0.7285,0.7285,0.7283,0.7283,620000002.0
2007-05-18 15:31:00,0.7282,0.7286,0.7282,0.7286,930799997.0
2007-05-18 15:32:00,0.7286,0.7286,0.72835,0.7284,575399996.0
2007-05-18 15:33:00,0.72835,0.7285,0.72835,0.7285,295000004.0
2007-05-18 15:34:00,0.7285,0.7285,0.7283,0.7283,215700001.0
2007-05-18 15:35:00,0.7283,0.7283,0.72815,0.72815,253599998.0
2007-05-18 15:36:00,0.7282,0.7282,0.7281,0.7282,978699998.0
2007-05-18 15:37:00,0.7282,0.72845,0.72815,0.7284,1198099999.0
2007-05-18 15:38:00,0.7283,0.7285,0.7283,0.7285,316200000.0
2007-05-18 15:39:00,0.7285,0.7285,0.7285,0.7285,159000000.0
2007-05-18 15:40:00,0.7284,0.7284,0.7284,0.7284,118400002.0
2007-05-18 15:41:00,0.7284,0.7284,0.7282,0.72835,451700001.0
2007-05-18 15:42:00,0.7284,0.7285,0.7284,0.7285,206799999.0
2007-05-18 15:43:00,0.7285,0.7286,0.7285,0.7286,530500003.0
2007-05-18 15:44:00,0.7286,0.7286,0.7285,0.7285,84600000.0
2007-05-18 15:45:00,0.7285,0.7286,0.72845,0.72855,47100001.0
2007-05-18 15:46:00,0.7285,0.7286,0.7285,0.7286,248799999.0
2007-05-18 15:47:00,0.7286,0.7286,0.7286,0.7286,87500000.0
2007-05-18 15:48:00,0.7286,0.7286,0.7285,0.7285,302900002.0
2007-05-18 15:49:00,0.7286,0.7286,0.7285,0.7286,703199998.0
2007-05-18 15:50:00,0.7286,0.7286,0.7286,0.7286,12000000.0
2007-05-18 15:51:00,0.72855,0.7288,0.7285,0.7287,582999999.0
2007-05-18 15:52:00,0.7287,0.7287,0.7286,0.7287,563399992.0
2007-05-18 15:53:00,0.7287,0.7287,0.7286,0.7286,65900000.0
2007-05-18 15:54:00,0.7286,0.7287,0.7286,0.7287,129000002.0
2007-05-18 15:55:00,0.7287,0.7287,0.72815,0.72815,1276500003.0
2007-05-18 15:56:00,0.72815,0.7285,0.7281,0.72815,1508800000.0
2007-05-18 15:57:00,0.7282,0.7282,0.7281,0.7281,430400001.0
2007-05-18 15:58:00,0.7281,0.7281,0.7277,0.7279,1424599998.0
2007-05-18 15:59:00,0.7279,0.7279,0.7275,0.7277,472799998.0
2007-05-18 16:00:00,0.7273,0.7279,0.7273,0.7276,522500000.0
2007-05-18 16:01:00,0.7276,0.7278,0.7274,0.7277,1206599999.0
2007-05-18 16:02:00,0.7278,0.728,0.7277,0.7278,1085700001.0
2007-05-18 16:03:00,0.7278,0.72815,0.7276,0.7281,1627200006.0
2007-05-18 16:04:00,0.728,0.7282,0.728,0.7282,2136300000.0
2007-05-18 16:05:00,0.7283,0.7284,0.728,0.72825,2136300000.0
2007-05-18 16:06:00,0.7283,0.7283,0.7281,0.7283,1213000000.0
2007-05-18 16:07:00,0.7282,0.7282,0.728,0.728,1105899998.0
2007-05-18 16:08:00,0.7281,0.7283,0.728,0.7283,1105899998.0
2007-05-18 16:09:00,0.7284,0.7287,0.7284,0.7285,1292799992.0
2007-05-18 16:10:00,0.7286,0.7289,0.7285,0.7288,1292799992.0
2007-05-18 16:11:00,0.7291,0.7292,0.72895,0.7292,1292799992.0
2007-05-18 16:12:00,0.7292,0.7297,0.7292,0.7295,1886899995.0
2007-05-18 16:13:00,0.7295,0.7299,0.7295,0.72975,2129499991.0
2007-05-18 16:14:00,0.7298,0.7298,0.7292,0.72935,1091599998.0
2007-05-18 16:15:00,0.72935,0.7295,0.7293,0.7293,722500005.0
2007-05-18 16:16:00,0.7294,0.7294,0.7292,0.7294,739599999.0
2007-05-18 16:17:00,0.7294,0.7294,0.7292,0.7292,702000000.0
2007-05-18 16:18:00,0.7292,0.7293,0.7291,0.7293,502899994.0
2007-05-18 16:19:00,0.7293,0.7293,0.7291,0.7291,410299994.0
2007-05-18 16:20:00,0.7291,0.7291,0.7291,0.7291,16300000.0
2007-05-18 16:21:00,0.729,0.7293,0.729,0.7293,861099998.0
2007-05-18 16:22:00,0.7293,0.7295,0.7293,0.7295,861099998.0
2007-05-18 16:23:00,0.7295,0.7295,0.7295,0.7295,52200000.0
2007-05-18 16:24:00,0.7295,0.7295,0.7291,0.7292,715599993.0
2007-05-18 16:25:00,0.7292,0.7294,0.7291,0.7293,1096500001.0
2007-05-18 16:26:00,0.7293,0.7296,0.7292,0.7294,1592699996.0
2007-05-18 16:27:00,0.7293,0.7296,0.7293,0.72955,1312699992.0
2007-05-18 16:28:00,0.72955,0.7301,0.7295,0.7301,1092499993.0
2007-05-18 16:29:00,0.7301,0.7304,0.7299,0.7299,1532100009.0
2007-05-18 16:30:00,0.73,0.7307,0.73,0.7307,1971499998.0
2007-05-18 16:31:00,0.7307,0.7307,0.73015,0.73035,1825199999.0
2007-05-18 16:32:00,0.7304,0.7304,0.7301,0.7302,991700004.0
2007-05-18 16:33:00,0.7302,0.7302,0.72995,0.7301,1367900007.0
2007-05-18 16:34:00,0.7301,0.7301,0.72975,0.72975,1000600000.0
2007-05-18 16:35:00,0.7298,0.73,0.7293,0.72975,1750000001.0
2007-05-18 16:36:00,0.72985,0.72995,0.72965,0.72965,328199999.0
2007-05-18 16:37:00,0.7297,0.7297,0.72935,0.7294,1007399998.0
2007-05-18 16:38:00,0.72945,0.7295,0.7292,0.7293,342300000.0
2007-05-18 16:39:00,0.7293,0.7295,0.7293,0.7295,129800000.0
2007-05-18 16:40:00,0.7295,0.7295,0.7292,0.7292,367399998.0
2007-05-18 16:41:00,0.7293,0.7294,0.72925,0.7293,157300000.0
2007-05-18 16:42:00,0.72925,0.7294,0.72925,0.7293,91300000.0
2007-05-18 16:43:00,0.7293,0.7294,0.7292,0.72925,421799998.0
2007-05-18 16:44:00,0.7293,0.7294,0.7292,0.7293,783200000.0
2007-05-18 16:45:00,0.7293,0.7296,0.7293,0.7293,1082899999.0
2007-05-18 16:46:00,0.72925,0.7293,0.72905,0.7293,552000004.0
2007-05-18 16:47:00,0.7293,0.7295,0.7293,0.7294,541500000.0
2007-05-18 16:48:00,0.7295,0.7295,0.72935,0.72935,490400002.0
2007-05-18 16:49:00,0.7294,0.7294,0.7293,0.7294,134500001.0
2007-05-18 16:50:00,0.7294,0.7296,0.7294,0.7295,703000005.0
2007-05-18 16:51:00,0.7295,0.7296,0.7295,0.7296,481300003.0
2007-05-18 16:52:00,0.7296,0.7298,0.7296,0.7298,367599999.0
2007-05-18 16:53:00,0.7298,0.7298,0.72955,0.72955,403200001.0
2007-05-18 16:54:00,0.7296,0.7297,0.72925,0.7295,1231700001.0
2007-05-18 16:55:00,0.7295,0.72985,0.7294,0.7298,1358500010.0
2007-05-18 16:56:00,0.7298,0.73015,0.72965,0.72965,1881099995.0
2007-05-18 16:57:00,0.72975,0.72975,0.7296,0.7296,306899997.0
2007-05-18 16:58:00,0.7296,0.7296,0.7295,0.7296,852399993.0
2007-05-18 16:59:00,0.7297,0.7298,0.7292,0.7295,2100200019.0
2007-05-18 17:00:00,0.7294,0.7297,0.72925,0.7295,2100200019.0
2007-05-18 17:01:00,0.7295,0.7299,0.7295,0.7299,1589900003.0
2007-05-18 17:02:00,0.72985,0.7301,0.7295,0.7298,1676699996.0
2007-05-18 17:03:00,0.73,0.73,0.7296,0.73,805699998.0
2007-05-18 17:04:00,0.73,0.73,0.7297,0.7297,710199998.0
2007-05-18 17:05:00,0.7297,0.73,0.7297,0.7299,550200003.0
2007-05-18 17:06:00,0.7299,0.7299,0.72965,0.7298,1181700012.0
2007-05-18 17:07:00,0.7298,0.7303,0.7298,0.73025,1452400001.0
2007-05-18 17:08:00,0.7303,0.7304,0.7302,0.7304,807100000.0
2007-05-18 17:09:00,0.7304,0.7304,0.7303,0.7304,845999997.0
2007-05-18 17:10:00,0.7304,0.7304,0.7302,0.7302,843800002.0
2007-05-18 17:11:00,0.7302,0.7302,0.7301,0.73015,245999998.0
2007-05-18 17:12:00,0.7301,0.7302,0.72995,0.7302,561400007.0
2007-05-18 17:13:00,0.7302,0.7302,0.7301,0.7301,259299998.0
2007-05-18 17:14:00,0.7301,0.7301,0.73,0.7301,864800005.0
2007-05-18 17:15:00,0.7301,0.7304,0.7301,0.7304,1433799998.0
2007-05-18 17:16:00,0.7304,0.7304,0.73,0.7302,1595100001.0
2007-05-18 17:17:00,0.7302,0.7304,0.7302,0.7303,558200001.0
2007-05-18 17:18:00,0.7303,0.7303,0.7301,0.7301,950500006.0
2007-05-18 17:19:00,0.7301,0.7301,0.73,0.73,450400003.0
2007-05-18 17:20:00,0.73,0.7301,0.73,0.73,341599997.0
2007-05-18 17:21:00,0.73,0.73,0.73,0.73,68000001.0
2007-05-18 17:22:00,0.73,0.73,0.72985,0.72985,162999999.0
2007-05-18 17:23:00,0.72985,0.7306,0.7297,0.7306,1319600004.0
2007-05-18 17:24:00,0.7307,0.7316,0.7306,0.7313,1843500006.0
2007-05-18 17:25:00,0.7315,0.7316,0.7312,0.73135,1843500006.0
2007-05-18 17:26:00,0.7313,0.7317,0.7312,0.7316,1676800002.0
2007-05-18 17:27:00,0.7317,0.7317,0.7314,0.73145,1676800002.0
2007-05-18 17:28:00,0.7315,0.7315,0.7314,0.73145,432799994.0
2007-05-18 17:29:00,0.7315,0.7315,0.731,0.731,1321000001.0
2007-05-18 17:30:00,0.731,0.731,0.7307,0.7308,1676400002.0
2007-05-18 17:31:00,0.73075,0.7308,0.7307,0.7308,421100000.0
2007-05-18 17:32:00,0.7308,0.7315,0.7307,0.73145,639599995.0
2007-05-18 17:33:00,0.7315,0.7316,0.7313,0.7313,458400000.0
2007-05-18 17:34:00,0.7313,0.7315,0.731,0.7312,553000001.0
2007-05-18 17:35:00,0.7312,0.7312,0.73115,0.73115,129900000.0
2007-05-18 17:36:00,0.7312,0.7313,0.7309,0.731,541200002.0
2007-05-18 17:37:00,0.731,0.7311,0.73095,0.7311,375000002.0
2007-05-18 17:38:00,0.7311,0.7314,0.731,0.7313,453600000.0
2007-05-18 17:39:00,0.7313,0.7314,0.73115,0.7313,275199999.0
2007-05-18 17:40:00,0.7313,0.7315,0.7312,0.7315,756000000.0
2007-05-18 17:41:00,0.7315,0.7315,0.7314,0.7314,520000000.0
2007-05-18 17:42:00,0.7314,0.7315,0.7314,0.7315,180900000.0
2007-05-18 17:43:00,0.73145,0.7315,0.73135,0.73135,630999997.0
2007-05-18 17:44:00,0.73135,0.7315,0.73135,0.73145,242200000.0
2007-05-18 17:45:00,0.7315,0.7315,0.7314,0.7314,253599997.0
2007-05-18 17:46:00,0.7314,0.7314,0.7313,0.7314,222300000.0
2007-05-18 17:47:00,0.7314,0.7314,0.7312,0.7312,498900000.0
2007-05-18 17:48:00,0.7312,0.7312,0.7306,0.7311,634800001.0
2007-05-18 17:49:00,0.7311,0.73115,0.731,0.731,306999998.0
2007-05-18 17:50:00,0.731,0.7311,0.7308,0.7308,1474800006.0
2007-05-18 17:51:00,0.7308,0.7309,0.7307,0.7308,1772299990.0
2007-05-18 17:52:00,0.7308,0.7311,0.7308,0.7311,582700000.0
2007-05-18 17:53:00,0.73079,0.73108,0.73075,0.73077,686899997.0
2007-05-18 17:54:00,0.7311,0.7311,0.7309,0.7311,1187500001.0
2007-05-18 17:55:00,0.7311,0.7312,0.73105,0.73115,1303000002.0
2007-05-18 17:56:00,0.7312,0.7312,0.7311,0.7311,231799998.0
2007-05-18 17:57:00,0.7311,0.7311,0.7311,0.7311,660999995.0
2007-05-18 17:58:00,0.7311,0.7311,0.7311,0.7311,33599998.0
2007-05-18 17:59:00,0.7311,0.7311,0.73075,0.7308,400699999.0
2007-05-18 18:00:00,0.7308,0.731,0.7308,0.731,534599998.0
2007-05-18 18:01:00,0.731,0.731,0.73085,0.731,178300003.0
2007-05-18 18:02:00,0.731,0.731,0.73085,0.73085,533299995.0
2007-05-18 18:03:00,0.7309,0.7309,0.7308,0.7308,996399998.0
2007-05-18 18:04:00,0.7308,0.7309,0.7307,0.7308,456799998.0
2007-05-18 18:05:00,0.73049,0.73065,0.73036,0.73063,170899996.0
2007-05-18 18:06:00,0.7308,0.7308,0.7308,0.7308,56000000.0
2007-05-18 18:07:00,0.7308,0.7308,0.7308,0.7308,182300000.0
2007-05-18 18:08:00,0.7308,0.7308,0.7308,0.7308,58200000.0
2007-05-18 18:09:00,0.7308,0.7309,0.7308,0.7309,84699999.0
2007-05-18 18:10:00,0.7309,0.7309,0.7308,0.7309,379600002.0
2007-05-18 18:11:00,0.7309,0.7311,0.7309,0.7311,1027100002.0
2007-05-18 18:12:00,0.7311,0.7312,0.731,0.7312,788100000.0
2007-05-18 18:13:00,0.7312,0.7312,0.7312,0.7312,94900000.0
2007-05-18 18:14:00,0.7312,0.7312,0.7312,0.7312,91999999.0
2007-05-18 18:15:00,0.73115,0.73115,0.73115,0.73115,40800001.0
2007-05-18 18:16:00,0.7312,0.7312,0.7311,0.7311,82200002.0
2007-05-18 18:17:00,0.7311,0.7311,0.7309,0.7309,330199997.0
2007-05-18 18:18:00,0.7309,0.731,0.7309,0.73095,182999999.0
2007-05-18 18:19:00,0.7312,0.7312,0.731,0.731,427699996.0
2007-05-18 18:20:00,0.73095,0.73095,0.73095,0.73095,35099998.0
2007-05-18 18:21:00,0.731,0.731,0.731,0.731,53600002.0
2007-05-18 18:22:00,0.731,0.731,0.731,0.731,126400003.0
2007-05-18 18:23:00,0.731,0.731,0.731,0.731,17600000.0
2007-05-18 18:24:00,0.731,0.731,0.7309,0.7309,117600002.0
2007-05-18 18:25:00,0.7309,0.7309,0.7309,0.7309,98399997.0
2007-05-18 18:26:00,0.7309,0.7309,0.7308,0.7308,247200000.0
2007-05-18 18:27:00,0.7308,0.7308,0.73065,0.73065,647899996.0
2007-05-18 18:28:00,0.7307,0.7307,0.7307,0.7307,144799997.0
2007-05-18 18:29:00,0.73065,0.73065,0.73065,0.73065,31200001.0
2007-05-18 18:30:00,0.7307,0.7307,0.7307,0.7307,38400002.0
2007-05-18 18:31:00,0.7307,0.7307,0.7307,0.7307,171200002.0
2007-05-18 18:32:00,0.7307,0.7309,0.7307,0.7309,124000001.0
2007-05-18 18:33:00,0.7309,0.7309,0.7309,0.7309,48800000.0
2007-05-18 18:34:00,0.7309,0.7309,0.73085,0.73085,235000001.0
2007-05-18 18:35:00,0.7309,0.7309,0.7307,0.7307,408700000.0
2007-05-18 18:36:00,0.7307,0.7308,0.73065,0.7308,45400001.0
2007-05-18 18:37:00,0.73046,0.73062,0.73037,0.73045,2078700010.0
2007-05-18 18:38:00,0.7308,0.7308,0.7308,0.7308,4800000.0
2007-05-18 18:39:00,0.7308,0.7308,0.73065,0.73065,131999999.0
2007-05-18 18:40:00,0.73065,0.7307,0.73065,0.7307,48500001.0
2007-05-18 18:41:00,0.7307,0.7307,0.7307,0.7307,13600000.0
2007-05-18 18:42:00,0.73049,0.73057,0.73026,0.73038,1860799997.0
2007-05-18 18:43:00,0.7307,0.7308,0.7307,0.7308,237600001.0
2007-05-18 18:44:00,0.7308,0.7309,0.7308,0.7309,46400000.0
2007-05-18 18:45:00,0.73067,0.73078,0.7304,0.73078,388499995.0
2007-05-18 18:46:00,0.7309,0.731,0.7307,0.731,992199999.0
2007-05-18 18:47:00,0.731,0.731,0.7309,0.73095,861299995.0
2007-05-18 18:48:00,0.731,0.731,0.73085,0.7309,480000000.0
2007-05-18 18:49:00,0.73064,0.73089,0.73045,0.73089,735300009.0
2007-05-18 18:50:00,0.7309,0.731,0.7309,0.731,93500000.0
2007-05-18 18:51:00,0.731,0.731,0.731,0.731,259499991.0
2007-05-18 18:52:00,0.731,0.731,0.731,0.731,68799998.0
2007-05-18 18:53:00,0.731,0.731,0.731,0.731,33599998.0
2007-05-18 18:54:00,0.731,0.731,0.7309,0.731,292199996.0
2007-05-18 18:55:00,0.731,0.7311,0.731,0.7311,47900000.0
2007-05-18 18:56:00,0.7311,0.7311,0.73085,0.7309,350499998.0
2007-05-18 18:57:00,0.7309,0.7309,0.7308,0.7308,76500002.0
2007-05-18 18:58:00,0.7308,0.7308,0.7308,0.7308,32700001.0
2007-05-18 18:59:00,0.7308,0.7309,0.73065,0.73065,382699998.0
2007-05-18 19:00:00,0.73065,0.73065,0.73065,0.73065,87200001.0
2007-05-18 19:01:00,0.7307,0.7307,0.73065,0.73065,91199998.0
2007-05-18 19:02:00,0.73046,0.73061,0.73001,0.73059,921600004.0
2007-05-18 19:03:00,0.7307,0.7309,0.7307,0.7307,73500000.0
2007-05-18 19:04:00,0.7307,0.7307,0.7307,0.7307,21500000.0
2007-05-18 19:05:00,0.7307,0.7308,0.7306,0.7307,232500004.0
2007-05-18 19:06:00,0.7308,0.7309,0.7305,0.7307,1846899998.0
2007-05-18 19:07:00,0.7307,0.7307,0.7305,0.73055,745500004.0
2007-05-18 19:08:00,0.7306,0.7309,0.73045,0.73065,888699995.0
2007-05-18 19:09:00,0.7307,0.7307,0.7305,0.7306,886899997.0
2007-05-18 19:10:00,0.7306,0.7306,0.7306,0.7306,48599998.0
2007-05-18 19:11:00,0.7307,0.7307,0.73055,0.7306,551999999.0
2007-05-18 19:12:00,0.7306,0.7308,0.7306,0.7307,1065899996.0
2007-05-18 19:13:00,0.7307,0.7309,0.7305,0.7305,744199999.0
2007-05-18 19:14:00,0.7305,0.7305,0.7303,0.7304,748099998.0
2007-05-18 19:15:00,0.7304,0.7304,0.7302,0.7303,525500005.0
2007-05-18 19:16:00,0.7303,0.7303,0.7303,0.7303,509699998.0
2007-05-18 19:17:00,0.7303,0.7303,0.7303,0.7303,159200000.0
2007-05-18 19:18:00,0.7303,0.7303,0.7303,0.7303,18299999.0
2007-05-18 19:19:00,0.7303,0.7303,0.7303,0.7303,174200001.0
2007-05-18 19:20:00,0.7303,0.7303,0.7303,0.7303,339799997.0
2007-05-18 19:21:00,0.7303,0.7303,0.7303,0.7303,396700004.0
2007-05-18 19:22:00,0.7303,0.7303,0.7303,0.7303,41400002.0
2007-05-18 19:23:00,0.7303,0.7303,0.7303,0.7303,55699998.0
2007-05-18 19:24:00,0.72997,0.73012,0.72997,0.73012,1573800007.0
2007-05-18 19:25:00,0.7303,0.7307,0.7303,0.7305,1028299997.0
2007-05-18 19:26:00,0.7305,0.7305,0.73035,0.7304,90900000.0
2007-05-18 19:27:00,0.7304,0.7304,0.7304,0.7304,29400000.0
2007-05-18 19:28:00,0.7304,0.7304,0.7304,0.7304,29400000.0
2007-05-18 19:29:00,0.73011,0.73022,0.73003,0.73013,533500001.0
2007-05-18 19:30:00,0.7304,0.7304,0.7304,0.7304,301199999.0
2007-05-18 19:31:00,0.7304,0.7304,0.73035,0.7304,439700006.0
2007-05-18 19:32:00,0.7304,0.7306,0.73035,0.7305,309699997.0
2007-05-18 19:33:00,0.7305,0.7305,0.7305,0.7305,39599998.0
2007-05-18 19:34:00,0.7305,0.7305,0.7305,0.7305,310200000.0
2007-05-18 19:35:00,0.7305,0.7305,0.7303,0.7304,382400004.0
2007-05-18 19:36:00,0.7304,0.7304,0.7304,0.7304,36899999.0
2007-05-18 19:37:00,0.7304,0.7304,0.7304,0.7304,55599998.0
2007-05-18 19:38:00,0.7304,0.7304,0.7304,0.7304,85000000.0
2007-05-18 19:39:00,0.73011,0.7302,0.73005,0.7302,497099998.0
2007-05-18 19:40:00,0.7304,0.7304,0.7304,0.7304,24600000.0
2007-05-18 19:41:00,0.7304,0.7305,0.7304,0.7305,345700000.0
2007-05-18 19:42:00,0.7305,0.7307,0.7305,0.7306,743499999.0
2007-05-18 19:43:00,0.7306,0.7307,0.7306,0.7306,312700003.0
2007-05-18 19:44:00,0.73043,0.73048,0.73028,0.73032,114200000.0
2007-05-18 19:45:00,0.7306,0.7306,0.7306,0.7306,50800000.0
2007-05-18 19:46:00,0.7306,0.7307,0.7306,0.73065,59200001.0
2007-05-18 19:47:00,0.7307,0.7307,0.73055,0.73055,274999999.0
2007-05-18 19:48:00,0.7306,0.7307,0.7305,0.7307,574199996.0
2007-05-18 19:49:00,0.7307,0.7307,0.73065,0.73065,43000000.0
2007-05-18 19:50:00,0.7307,0.7307,0.7307,0.7307,20700001.0
2007-05-18 19:51:00,0.73024,0.73057,0.73024,0.7305,1111899996.0
2007-05-18 19:52:00,0.7307,0.7307,0.7307,0.7307,20700001.0
2007-05-18 19:53:00,0.7307,0.7307,0.7307,0.7307,82100001.0
2007-05-18 19:54:00,0.7307,0.7307,0.73065,0.73065,43000000.0
2007-05-18 19:55:00,0.7307,0.7308,0.7307,0.7307,603899997.0
2007-05-18 19:56:00,0.7307,0.7308,0.7306,0.7307,1295700002.0
2007-05-18 19:57:00,0.7307,0.7308,0.73055,0.73065,781399999.0
2007-05-18 19:58:00,0.7307,0.7308,0.7307,0.7307,448999998.0
2007-05-18 19:59:00,0.73045,0.73055,0.73026,0.73043,1637999991.0
2007-05-18 20:00:00,0.7307,0.7307,0.73065,0.7307,130400003.0
2007-05-18 20:01:00,0.7307,0.7307,0.7307,0.7307,19900000.0
2007-05-18 20:02:00,0.7307,0.7307,0.7307,0.7307,33600000.0
2007-05-18 20:03:00,0.7307,0.7307,0.7307,0.7307,596000018.0
2007-05-18 20:04:00,0.7307,0.7307,0.7307,0.7307,29500000.0
2007-05-18 20:05:00,0.7307,0.7307,0.7307,0.7307,245500000.0
2007-05-18 20:06:00,0.7307,0.7307,0.7307,0.7307,50000002.0
2007-05-18 20:07:00,0.7307,0.7307,0.7307,0.7307,86100000.0
2007-05-18 20:08:00,0.7307,0.7307,0.7306,0.7307,134900004.0
2007-05-18 20:09:00,0.7307,0.7309,0.7307,0.7309,2067200006.0
2007-05-18 20:10:00,0.7309,0.7309,0.7308,0.7308,130900000.0
2007-05-18 20:11:00,0.7308,0.7308,0.7308,0.7308,31900000.0
2007-05-18 20:12:00,0.7308,0.7308,0.7307,0.7307,151100003.0
2007-05-18 20:13:00,0.7309,0.7309,0.7308,0.73085,436399998.0
2007-05-18 20:14:00,0.7309,0.7309,0.73075,0.7308,383199997.0
2007-05-18 20:15:00,0.7309,0.7309,0.7309,0.7309,128900000.0
2007-05-18 20:16:00,0.7309,0.7309,0.7308,0.7308,873399992.0
2007-05-18 20:17:00,0.7309,0.7309,0.7308,0.7308,572500000.0
2007-05-18 20:18:00,0.7308,0.7308,0.7308,0.7308,98899997.0
2007-05-18 20:19:00,0.7308,0.731,0.7308,0.7309,290899999.0
2007-05-18 20:20:00,0.7309,0.7309,0.7309,0.7309,19100000.0
2007-05-18 20:21:00,0.73049,0.7307,0.73046,0.73063,558100002.0
2007-05-18 20:22:00,0.73062,0.73071,0.73062,0.73071,165500002.0
2007-05-18 20:23:00,0.7309,0.7309,0.73085,0.73085,178500002.0
2007-05-18 20:24:00,0.73085,0.7309,0.73085,0.7309,35900002.0
2007-05-18 20:25:00,0.7309,0.7309,0.73085,0.73085,79600000.0
2007-05-18 20:26:00,0.7309,0.7309,0.7309,0.7309,96300000.0
2007-05-18 20:27:00,0.7309,0.7309,0.7309,0.7309,35000000.0
2007-05-18 20:28:00,0.7309,0.7309,0.7309,0.7309,47700001.0
2007-05-18 20:29:00,0.7309,0.7309,0.73085,0.73085,75600001.0
2007-05-18 20:30:00,0.73069,0.73073,0.73063,0.73066,119500000.0
2007-05-18 20:31:00,0.73069,0.73074,0.73057,0.73061,570300003.0
2007-05-18 20:32:00,0.7309,0.7309,0.73065,0.7308,839600001.0
2007-05-18 20:33:00,0.7308,0.7308,0.7307,0.7308,561300004.0
2007-05-18 20:34:00,0.73063,0.73075,0.73047,0.73075,105400000.0
2007-05-18 20:35:00,0.7308,0.7309,0.7307,0.7308,541100002.0
2007-05-18 20:36:00,0.73075,0.7309,0.73075,0.7309,333799999.0
2007-05-18 20:37:00,0.73075,0.7308,0.73022,0.73022,196099999.0
2007-05-18 20:38:00,0.7309,0.7309,0.7309,0.7309,1600000.0
2007-05-18 20:39:00,0.73054,0.73059,0.73039,0.73059,96600000.0
2007-05-18 20:40:00,0.73059,0.73081,0.73059,0.73081,114499999.0
2007-05-18 20:41:00,0.7309,0.7309,0.7307,0.7307,93300001.0
2007-05-18 20:42:00,0.73028,0.73059,0.73021,0.73044,97600000.0
2007-05-18 20:43:00,0.7307,0.7307,0.7305,0.7305,456400002.0
2007-05-18 20:44:00,0.7305,0.7306,0.7305,0.7306,166899999.0
2007-05-18 20:45:00,0.7306,0.7306,0.7306,0.7306,22299999.0
2007-05-18 20:46:00,0.7303,0.73041,0.73027,0.73027,74199998.0
2007-05-18 20:47:00,0.7306,0.7306,0.7305,0.7306,474999993.0
2007-05-18 20:48:00,0.7306,0.7306,0.7306,0.7306,21500000.0
2007-05-18 20:49:00,0.7306,0.7306,0.7306,0.7306,21900000.0
2007-05-18 20:50:00,0.7306,0.7306,0.73055,0.73055,51000000.0
2007-05-18 20:51:00,0.7306,0.7306,0.7305,0.7305,173600003.0
2007-05-18 20:52:00,0.7305,0.7305,0.7305,0.7305,16700001.0
2007-05-18 20:53:00,0.7305,0.7305,0.7305,0.7305,16700001.0
2007-05-18 20:54:00,0.7305,0.7305,0.7305,0.7305,167499998.0
2007-05-18 20:55:00,0.73018,0.7303,0.73018,0.7303,65800001.0
2007-05-18 20:56:00,0.73034,0.73047,0.7303,0.73047,152100000.0
2007-05-18 20:57:00,0.7305,0.7305,0.7303,0.7303,241100000.0
2007-05-18 20:58:00,0.7303,0.7304,0.7302,0.7304,670900001.0
2007-05-18 20:59:00,0.7303,0.7304,0.7303,0.7304,130900004.0
2007-05-18 21:00:00,0.7304,0.7304,0.7303,0.7304,1042500002.0
2007-05-18 21:01:00,0.7304,0.7304,0.7303,0.7303,166199999.0
2007-05-18 21:02:00,0.7303,0.7303,0.7303,0.7303,89200000.0
2007-05-18 21:03:00,0.7303,0.7304,0.7303,0.7304,131600000.0
2007-05-18 21:04:00,0.73035,0.7304,0.73035,0.7304,47000000.0
2007-05-18 21:05:00,0.7304,0.7304,0.73035,0.7304,166399999.0
2007-05-18 21:06:00,0.7304,0.7304,0.7304,0.7304,45400002.0
2007-05-18 21:07:00,0.73035,0.7304,0.73035,0.7304,76500002.0
2007-05-18 21:08:00,0.7304,0.7304,0.7304,0.7304,74100003.0
2007-05-18 21:09:00,0.7304,0.7304,0.7304,0.7304,47800000.0
2007-05-18 21:10:00,0.7304,0.7304,0.73035,0.73035,45400000.0
2007-05-18 21:11:00,0.73015,0.73029,0.7301,0.73029,115699999.0
2007-05-18 21:12:00,0.7302,0.73028,0.73008,0.73027,163400001.0
2007-05-18 21:13:00,0.7304,0.7304,0.7304,0.7304,149699999.0
2007-05-18 21:14:00,0.7304,0.7304,0.7303,0.7303,75400000.0
2007-05-18 21:15:00,0.7303,0.7303,0.7302,0.7302,119600001.0
2007-05-18 21:16:00,0.7303,0.7303,0.73025,0.73025,49300000.0
2007-05-18 21:17:00,0.7303,0.7305,0.7303,0.7304,173399999.0
2007-05-18 21:18:00,0.7304,0.7304,0.7304,0.7304,17500000.0
2007-05-18 21:19:00,0.7304,0.7304,0.7302,0.7302,117800000.0
2007-05-18 21:20:00,0.7302,0.7302,0.7302,0.7302,14300000.0
2007-05-18 21:21:00,0.7302,0.7302,0.73005,0.73005,67600000.0
2007-05-18 21:22:00,0.7301,0.7303,0.7301,0.73015,114899999.0
2007-05-18 21:23:00,0.7302,0.7302,0.7302,0.7302,26900000.0
2007-05-18 21:24:00,0.7302,0.7302,0.7301,0.7301,22400001.0
2007-05-18 21:25:00,0.72977,0.73002,0.72971,0.72986,379800010.0
2007-05-18 21:26:00,0.7301,0.7301,0.7301,0.7301,109100000.0
2007-05-18 21:27:00,0.72993,0.73003,0.72974,0.72986,26800000.0
2007-05-18 21:28:00,0.7301,0.7301,0.7301,0.7301,15100000.0
2007-05-18 21:29:00,0.7301,0.7301,0.7301,0.7301,34200000.0
2007-05-18 21:30:00,0.7301,0.7301,0.7301,0.7301,38200000.0
2007-05-18 21:31:00,0.73057,0.73057,0.7302,0.73032,581100001.0
2007-05-18 21:32:00,0.7303,0.7303,0.73001,0.73008,126100003.0
2007-05-18 21:33:00,0.7301,0.7301,0.7301,0.7301,17500000.0
2007-05-18 21:34:00,0.7301,0.7301,0.73005,0.73005,32600000.0
2007-05-18 21:35:00,0.7301,0.7302,0.7301,0.7302,51100000.0
2007-05-18 21:36:00,0.7302,0.7302,0.7302,0.7302,17600000.0
2007-05-18 21:37:00,0.72975,0.7299,0.72975,0.72979,190600000.0
2007-05-18 21:38:00,0.72983,0.72991,0.72979,0.72991,96299999.0
2007-05-18 21:39:00,0.7302,0.7302,0.7301,0.7301,156100001.0
2007-05-18 21:40:00,0.72993,0.73013,0.72978,0.72978,57999998.0
2007-05-18 21:41:00,0.73015,0.7302,0.7301,0.7301,113100001.0
2007-05-18 21:42:00,0.7301,0.7301,0.7301,0.7301,33400002.0
2007-05-18 21:43:00,0.7301,0.7302,0.7301,0.7301,152000000.0
2007-05-18 21:44:00,0.72974,0.72983,0.72971,0.72973,162999999.0
2007-05-18 21:45:00,0.72973,0.72974,0.72958,0.72958,183299998.0
2007-05-18 21:46:00,0.7301,0.7301,0.7301,0.7301,176300003.0
2007-05-18 21:47:00,0.73005,0.73005,0.73005,0.73005,26299999.0
2007-05-18 21:48:00,0.72962,0.72981,0.72962,0.72981,150300001.0
2007-05-18 21:49:00,0.72972,0.72983,0.72968,0.7298,289100002.0
2007-05-18 21:50:00,0.72987,0.73006,0.72982,0.72989,198899999.0
2007-05-18 21:51:00,0.72987,0.72987,0.72956,0.7298,255900000.0
2007-05-18 21:52:00,0.7299,0.72991,0.72982,0.72988,83600003.0
2007-05-18 21:53:00,0.7301,0.7301,0.7301,0.7301,81200000.0
2007-05-18 21:54:00,0.72978,0.72998,0.72969,0.72972,670599990.0
2007-05-18 21:55:00,0.7301,0.7301,0.7301,0.7301,30200000.0
2007-05-18 21:56:00,0.72973,0.73008,0.72973,0.72998,208299999.0
2007-05-18 21:57:00,0.73,0.73013,0.72983,0.72988,328000000.0
2007-05-18 21:58:00,0.7301,0.7301,0.73005,0.7301,24000000.0
2007-05-18 21:59:00,0.72997,0.73013,0.72993,0.73007,186000000.0
2007-05-18 22:00:00,0.7301,0.7301,0.7301,0.7301,19800000.0
2007-05-18 22:01:00,0.7301,0.7301,0.7301,0.7301,10300000.0
2007-05-18 22:02:00,0.7301,0.73015,0.73005,0.73015,216499999.0
2007-05-18 22:03:00,0.7302,0.7305,0.7302,0.7305,175699999.0
2007-05-18 22:04:00,0.7305,0.7305,0.7305,0.7305,638200000.0
2007-05-18 22:05:00,0.7305,0.7305,0.7305,0.7305,12700000.0
2007-05-18 22:06:00,0.7305,0.7305,0.7305,0.7305,12700000.0
2007-05-18 22:07:00,0.7305,0.7305,0.73035,0.73035,228199999.0
2007-05-18 22:08:00,0.73035,0.7304,0.73035,0.7304,101900000.0
2007-05-18 22:09:00,0.7304,0.7304,0.7303,0.7304,188899998.0
2007-05-18 22:10:00,0.7304,0.7304,0.73015,0.7302,254200000.0
2007-05-18 22:11:00,0.7302,0.7302,0.7302,0.7302,23900000.0
2007-05-18 22:12:00,0.7302,0.7302,0.7302,0.7302,38100000.0
2007-05-18 22:13:00,0.73038,0.73038,0.73017,0.73025,195100002.0
2007-05-18 22:14:00,0.7302,0.7302,0.73015,0.73015,41400000.0
2007-05-18 22:15:00,0.7302,0.7303,0.73015,0.73015,229200000.0
2007-05-18 22:16:00,0.7302,0.7302,0.7302,0.7302,32000000.0
2007-05-18 22:17:00,0.7303,0.7303,0.7303,0.7303,51600000.0
2007-05-18 22:18:00,0.7303,0.7303,0.7302,0.7302,71000000.0
2007-05-18 22:19:00,0.7302,0.7309,0.7302,0.7304,678099999.0
2007-05-18 22:20:00,0.7304,0.7304,0.7304,0.7304,91600000.0
2007-05-18 22:21:00,0.7304,0.7304,0.7301,0.7303,83200000.0
2007-05-18 22:22:00,0.7303,0.7303,0.73015,0.7303,180300000.0
2007-05-18 22:23:00,0.73025,0.7303,0.7301,0.7301,117900000.0
2007-05-18 22:24:00,0.72988,0.73001,0.72979,0.72987,733700000.0
2007-05-18 22:25:00,0.7301,0.7301,0.7301,0.7301,22400000.0
2007-05-18 22:26:00,0.7301,0.7301,0.7301,0.7301,31200000.0
2007-05-18 22:27:00,0.7301,0.7301,0.7301,0.7301,20800000.0
2007-05-18 22:28:00,0.7301,0.7302,0.7301,0.73015,156899998.0
2007-05-18 22:29:00,0.7302,0.7302,0.73005,0.7301,486399998.0
2007-05-18 22:30:00,0.7301,0.7302,0.7301,0.7302,174399999.0
2007-05-18 22:31:00,0.7302,0.7302,0.73015,0.73015,172500000.0
2007-05-18 22:32:00,0.7302,0.7302,0.73015,0.73015,41400000.0
2007-05-18 22:33:00,0.7302,0.7302,0.7302,0.7302,17500000.0
2007-05-18 22:34:00,0.73035,0.73043,0.73035,0.73043,14400000.0
2007-05-18 22:35:00,0.73045,0.73045,0.73028,0.73037,81100000.0
2007-05-18 22:36:00,0.7302,0.7302,0.7302,0.7302,103300001.0
2007-05-18 22:37:00,0.7302,0.7302,0.7302,0.7302,12700000.0
2007-05-18 22:38:00,0.7302,0.7302,0.7301,0.7301,76300000.0
2007-05-18 22:39:00,0.7301,0.7302,0.73005,0.7302,149900002.0
2007-05-18 22:40:00,0.7302,0.7302,0.73015,0.73015,200600000.0
2007-05-18 22:41:00,0.73015,0.7302,0.73015,0.73015,92000001.0
2007-05-18 22:42:00,0.72986,0.72996,0.72975,0.72976,166400002.0
2007-05-18 22:43:00,0.7302,0.7302,0.7302,0.7302,55100003.0
2007-05-18 22:44:00,0.7302,0.7302,0.7302,0.7302,16100000.0
2007-05-18 22:45:00,0.7302,0.7302,0.7302,0.7302,14500000.0
2007-05-18 22:46:00,0.7302,0.7304,0.73015,0.7303,387000003.0
2007-05-18 22:47:00,0.7303,0.7303,0.7302,0.7303,115700000.0
2007-05-18 22:48:00,0.72993,0.73001,0.72985,0.73001,59700000.0
2007-05-18 22:49:00,0.7303,0.7303,0.73015,0.7303,193399999.0
2007-05-18 22:50:00,0.7303,0.7303,0.73025,0.7303,80799999.0
2007-05-18 22:51:00,0.73015,0.73015,0.7299,0.73001,475500004.0
2007-05-18 22:52:00,0.7303,0.7304,0.7303,0.7304,86100000.0
2007-05-18 22:53:00,0.7304,0.7304,0.73035,0.73035,49000000.0
2007-05-18 22:54:00,0.7303,0.7303,0.7302,0.7302,28400000.0
2007-05-18 22:55:00,0.73014,0.73028,0.72992,0.73008,132799994.0
2007-05-18 22:56:00,0.7303,0.7304,0.7303,0.73035,51200000.0
2007-05-18 22:57:00,0.73012,0.73028,0.73001,0.73007,143000003.0
2007-05-18 22:58:00,0.7304,0.7304,0.7304,0.7304,12700000.0
2007-05-18 22:59:00,0.7303,0.7304,0.7303,0.7304,9600000.0
2007-05-21 00:00:00,0.731,0.7314,0.731,0.7312,264400001.0
2007-05-21 00:01:00,0.731,0.7311,0.731,0.7311,264400001.0
2007-05-21 00:07:00,0.7307,0.7312,0.7307,0.7311,264400001.0
2007-05-21 00:17:00,0.7312,0.7315,0.7312,0.7314,264400001.0
2007-05-21 00:18:00,0.7315,0.7315,0.7311,0.7314,264400001.0
2007-05-21 00:19:00,0.7313,0.7314,0.7313,0.7314,264400001.0
2007-05-21 00:28:00,0.7312,0.7314,0.7312,0.7314,264400001.0
2007-05-21 00:29:00,0.7313,0.7314,0.7313,0.7314,264400001.0
2007-05-21 00:30:00,0.7313,0.7313,0.7313,0.7313,264400001.0
2007-05-21 00:31:00,0.7314,0.7314,0.7314,0.7314,264400001.0
2007-05-21 00:33:00,0.7315,0.7315,0.7315,0.7315,264400001.0
2007-05-21 00:35:00,0.7314,0.7314,0.7314,0.7314,264400001.0
2007-05-21 00:44:00,0.7316,0.7318,0.7314,0.7315,264400001.0
2007-05-21 00:45:00,0.7314,0.7314,0.7311,0.7311,264400001.0
2007-05-21 00:46:00,0.7312,0.7312,0.7311,0.7311,264400001.0
2007-05-21 00:47:00,0.7312,0.7312,0.7312,0.7312,264400001.0
2007-05-21 00:48:00,0.7311,0.7312,0.7311,0.7311,264400001.0
2007-05-21 00:49:00,0.731,0.731,0.7305,0.7308,264400001.0
2007-05-21 00:50:00,0.7309,0.7309,0.7307,0.7308,264400001.0
2007-05-21 00:51:00,0.7306,0.7306,0.7304,0.7306,264400001.0
2007-05-21 00:52:00,0.7305,0.7306,0.7305,0.7305,264400001.0
2007-05-21 00:54:00,0.7307,0.731,0.7306,0.7308,264400001.0
2007-05-21 00:56:00,0.7306,0.7306,0.7306,0.7306,264400001.0
2007-05-21 00:57:00,0.7305,0.7305,0.7305,0.7305,264400001.0
2007-05-21 00:58:00,0.7306,0.7306,0.7306,0.7306,264400001.0
2007-05-21 01:01:00,0.7307,0.7309,0.7305,0.7305,264400001.0
2007-05-21 01:02:00,0.7306,0.7306,0.7306,0.7306,264400001.0
2007-05-21 01:03:00,0.7307,0.7307,0.7307,0.7307,264400001.0
2007-05-21 01:05:00,0.7306,0.7306,0.7306,0.7306,264400001.0
2007-05-21 01:07:00,0.7305,0.7305,0.7305,0.7305,264400001.0
2007-05-21 01:09:00,0.7304,0.7304,0.7302,0.7302,264400001.0
2007-05-21 01:10:00,0.7301,0.7302,0.7301,0.7302,264400001.0
2007-05-21 01:11:00,0.7301,0.7301,0.7301,0.7301,264400001.0
2007-05-21 01:14:00,0.7302,0.7304,0.7302,0.7304,264400001.0
2007-05-21 01:15:00,0.7302,0.7302,0.7302,0.7302,264400001.0
2007-05-21 01:16:00,0.7304,0.7304,0.7304,0.7304,264400001.0
2007-05-21 01:20:00,0.7303,0.7303,0.7303,0.7303,264400001.0
2007-05-21 01:22:00,0.7304,0.7304,0.7303,0.7304,264400001.0
2007-05-21 01:25:00,0.7303,0.7304,0.7303,0.7304,264400001.0
2007-05-21 01:30:00,0.7305,0.7306,0.7304,0.7306,264400001.0
2007-05-21 01:31:00,0.7309,0.7309,0.7307,0.7307,264400001.0
2007-05-21 01:33:00,0.7306,0.7307,0.7306,0.7307,264400001.0
2007-05-21 01:34:00,0.7306,0.7306,0.7306,0.7306,264400001.0
2007-05-21 01:35:00,0.7307,0.7307,0.7306,0.7307,264400001.0
2007-05-21 01:38:00,0.7308,0.7308,0.7308,0.7308,264400001.0
2007-05-21 01:42:00,0.7309,0.7309,0.7309,0.7309,264400001.0
2007-05-21 01:43:00,0.7308,0.7308,0.7308,0.7308,264400001.0
2007-05-21 01:45:00,0.7305,0.7307,0.7305,0.7307,264400001.0
2007-05-21 01:47:00,0.7306,0.7308,0.7306,0.7308,264400001.0
2007-05-21 01:48:00,0.7307,0.7307,0.7307,0.7307,264400001.0
2007-05-21 01:49:00,0.7306,0.7307,0.7306,0.7307,264400001.0
2007-05-21 01:50:00,0.7306,0.7306,0.7306,0.7306,264400001.0
2007-05-21 02:00:00,0.7305,0.7306,0.7305,0.7306,264400001.0
2007-05-21 02:01:00,0.7306,0.7308,0.73055,0.7306,416999997.0
2007-05-21 02:02:00,0.7306,0.7307,0.7306,0.7307,38200000.0
2007-05-21 02:03:00,0.73021,0.73046,0.73017,0.73045,105700000.0
2007-05-21 02:04:00,0.7307,0.7307,0.7304,0.7304,91600000.0
2007-05-21 02:05:00,0.7305,0.7307,0.7305,0.73065,106600000.0
2007-05-21 02:06:00,0.7307,0.7307,0.7306,0.7306,16000000.0
2007-05-21 02:07:00,0.7306,0.7306,0.73055,0.73055,14500000.0
2007-05-21 02:08:00,0.7306,0.7306,0.7306,0.7306,7200000.0
2007-05-21 02:09:00,0.7302,0.7302,0.72994,0.72994,846900001.0
2007-05-21 02:10:00,0.7306,0.7307,0.7306,0.7307,70000001.0
2007-05-21 02:11:00,0.73023,0.73051,0.73023,0.73051,101800001.0
2007-05-21 02:12:00,0.7307,0.7309,0.7305,0.7306,269700002.0
2007-05-21 02:13:00,0.7305,0.73075,0.7305,0.73075,41699999.0
2007-05-21 02:14:00,0.73028,0.73052,0.73023,0.73048,250100002.0
2007-05-21 02:15:00,0.73046,0.73058,0.73037,0.73046,563800002.0
2007-05-21 02:16:00,0.73044,0.73056,0.73028,0.73028,387599999.0
2007-05-21 02:17:00,0.73045,0.73061,0.73045,0.7306,60700001.0
2007-05-21 02:18:00,0.73075,0.7308,0.7306,0.7308,113699999.0
2007-05-21 02:19:00,0.7308,0.7309,0.7307,0.7309,331400005.0
2007-05-21 02:20:00,0.7309,0.731,0.7307,0.7309,333900006.0
2007-05-21 02:21:00,0.7309,0.731,0.7309,0.7309,90000001.0
2007-05-21 02:22:00,0.7309,0.7309,0.73065,0.7308,133199997.0
2007-05-21 02:23:00,0.73069,0.73069,0.73036,0.73036,297400008.0
2007-05-21 02:24:00,0.7308,0.7308,0.7307,0.73075,133000002.0
2007-05-21 02:25:00,0.73026,0.73069,0.73026,0.73044,406200004.0
2007-05-21 02:26:00,0.73042,0.73059,0.73035,0.73036,419200002.0
2007-05-21 02:27:00,0.73044,0.73054,0.73038,0.73047,93900000.0
2007-05-21 02:28:00,0.73039,0.73045,0.7303,0.7303,104899999.0
2007-05-21 02:29:00,0.73075,0.7308,0.7307,0.7307,74600000.0
2007-05-21 02:30:00,0.73053,0.7307,0.73032,0.73032,141300001.0
2007-05-21 02:31:00,0.73045,0.73069,0.73045,0.73059,213600001.0
2007-05-21 02:32:00,0.7307,0.7309,0.7307,0.73085,40400000.0
2007-05-21 02:33:00,0.7309,0.7309,0.7307,0.7307,52900000.0
2007-05-21 02:34:00,0.73073,0.73073,0.73023,0.73023,781299996.0
2007-05-21 02:35:00,0.7307,0.7308,0.7306,0.7308,156400000.0
2007-05-21 02:36:00,0.73037,0.73065,0.73012,0.73032,215600007.0
2007-05-21 02:37:00,0.7308,0.7308,0.7308,0.7308,13600000.0
2007-05-21 02:38:00,0.73039,0.73075,0.73032,0.73059,330300002.0
2007-05-21 02:39:00,0.7308,0.7308,0.73075,0.7308,40500000.0
2007-05-21 02:40:00,0.7308,0.7308,0.7306,0.7308,41900000.0
2007-05-21 02:41:00,0.7308,0.7308,0.7306,0.7306,40999998.0
2007-05-21 02:42:00,0.7306,0.7308,0.7306,0.7307,178099999.0
2007-05-21 02:43:00,0.7307,0.7307,0.7307,0.7307,2400000.0
2007-05-21 02:44:00,0.7307,0.7307,0.73045,0.7306,273300000.0
2007-05-21 02:45:00,0.7306,0.7306,0.73035,0.7305,257099999.0
2007-05-21 02:46:00,0.73045,0.7305,0.7304,0.7304,435200001.0
2007-05-21 02:47:00,0.7304,0.7306,0.7304,0.7306,140600001.0
2007-05-21 02:48:00,0.7306,0.7306,0.7304,0.7305,186200001.0
2007-05-21 02:49:00,0.73045,0.73045,0.73035,0.73035,90600002.0
2007-05-21 02:50:00,0.7304,0.7306,0.7304,0.7306,65800002.0
2007-05-21 02:51:00,0.7306,0.7306,0.7306,0.7306,15200000.0
2007-05-21 02:52:00,0.7306,0.7306,0.7304,0.7304,247100000.0
2007-05-21 02:53:00,0.7304,0.7306,0.7302,0.7303,1013200003.0
2007-05-21 02:54:00,0.7302,0.7303,0.7299,0.7299,665299998.0
2007-05-21 02:55:00,0.7299,0.73,0.7296,0.73,1718300006.0
2007-05-21 02:56:00,0.73,0.73,0.7297,0.7299,572100006.0
2007-05-21 02:57:00,0.7299,0.7299,0.7296,0.7296,523700000.0
2007-05-21 02:58:00,0.7296,0.7298,0.72955,0.7298,659700003.0
2007-05-21 02:59:00,0.7298,0.7298,0.7296,0.7298,230800002.0
2007-05-21 03:00:00,0.7298,0.7298,0.7294,0.72955,608000001.0
2007-05-21 03:01:00,0.72945,0.7295,0.72935,0.7294,292900000.0
2007-05-21 03:02:00,0.7294,0.7295,0.7294,0.7295,307299998.0
2007-05-21 03:03:00,0.7295,0.7297,0.7294,0.7296,920199999.0
2007-05-21 03:04:00,0.72965,0.7298,0.72965,0.7297,197000000.0
2007-05-21 03:05:00,0.7297,0.7299,0.7297,0.7298,679799998.0
2007-05-21 03:06:00,0.7298,0.73,0.7298,0.72995,229100001.0
2007-05-21 03:07:00,0.73,0.73,0.7299,0.72995,166400001.0
2007-05-21 03:08:00,0.73,0.73,0.73,0.73,17500000.0
2007-05-21 03:09:00,0.72963,0.72983,0.7295,0.7295,172800001.0
2007-05-21 03:10:00,0.73,0.73,0.72975,0.7299,387500001.0
2007-05-21 03:11:00,0.7299,0.7299,0.7299,0.7299,16799999.0
2007-05-21 03:12:00,0.72941,0.72975,0.72937,0.72942,288300002.0
2007-05-21 03:13:00,0.7299,0.73,0.7299,0.73,74200000.0
2007-05-21 03:14:00,0.73,0.73,0.72995,0.72995,18800000.0
2007-05-21 03:15:00,0.73,0.73,0.73,0.73,14400000.0
2007-05-21 03:16:00,0.73,0.73,0.73,0.73,7400000.0
2007-05-21 03:17:00,0.73,0.73,0.73,0.73,7200000.0
2007-05-21 03:18:00,0.73,0.73,0.73,0.73,77500001.0
2007-05-21 03:19:00,0.73,0.73,0.73,0.73,23800001.0
2007-05-21 03:20:00,0.73,0.7301,0.72995,0.72995,417900003.0
2007-05-21 03:21:00,0.73,0.7301,0.73,0.7301,53200001.0
2007-05-21 03:22:00,0.7301,0.7301,0.7301,0.7301,52799999.0
2007-05-21 03:23:00,0.7301,0.7301,0.73,0.73,42900000.0
2007-05-21 03:24:00,0.7301,0.7303,0.7301,0.7302,212699998.0
2007-05-21 03:25:00,0.7302,0.7302,0.7301,0.7301,221300002.0
2007-05-21 03:26:00,0.7301,0.7302,0.7301,0.7302,272699997.0
2007-05-21 03:27:00,0.7302,0.7302,0.73015,0.7302,29200000.0
2007-05-21 03:28:00,0.7302,0.7302,0.7302,0.7302,44000000.0
2007-05-21 03:29:00,0.7302,0.7302,0.73005,0.7301,158500002.0
2007-05-21 03:30:00,0.7301,0.7302,0.7301,0.7301,101100001.0
2007-05-21 03:31:00,0.7301,0.7302,0.73005,0.73015,849299997.0
2007-05-21 03:32:00,0.7302,0.7303,0.7301,0.7303,362799996.0
2007-05-21 03:33:00,0.7303,0.7304,0.7302,0.7303,149900000.0
2007-05-21 03:34:00,0.7303,0.7304,0.7303,0.7304,44899999.0
2007-05-21 03:35:00,0.7304,0.7305,0.7303,0.7305,183399999.0
2007-05-21 03:36:00,0.7305,0.7306,0.7305,0.7305,655000004.0
2007-05-21 03:37:00,0.7306,0.7306,0.7304,0.7305,292699999.0
2007-05-21 03:38:00,0.7304,0.7306,0.7304,0.7306,65600000.0
2007-05-21 03:39:00,0.7306,0.7306,0.7306,0.7306,12800000.0
2007-05-21 03:40:00,0.73018,0.73055,0.72947,0.73055,283000007.0
2007-05-21 03:41:00,0.7305,0.7305,0.73045,0.73045,184500000.0
2007-05-21 03:42:00,0.7305,0.7307,0.7305,0.7305,181400002.0
2007-05-21 03:43:00,0.7305,0.7305,0.7305,0.7305,29299999.0
2007-05-21 03:44:00,0.7305,0.7307,0.7305,0.7307,130399997.0
2007-05-21 03:45:00,0.7307,0.7307,0.7306,0.7307,289100001.0
2007-05-21 03:46:00,0.7307,0.7307,0.7307,0.7307,244000008.0
2007-05-21 03:47:00,0.7307,0.7307,0.7306,0.7306,114600001.0
2007-05-21 03:48:00,0.7306,0.7309,0.7306,0.7308,582000005.0
2007-05-21 03:49:00,0.7309,0.731,0.73075,0.7308,684599997.0
2007-05-21 03:50:00,0.7308,0.7309,0.73065,0.73065,154099999.0
2007-05-21 03:51:00,0.7307,0.7308,0.7307,0.7308,373800001.0
2007-05-21 03:52:00,0.7308,0.7308,0.7306,0.7307,150900001.0
2007-05-21 03:53:00,0.7307,0.7308,0.73065,0.73065,71500000.0
2007-05-21 03:54:00,0.7307,0.7309,0.7307,0.7309,552700001.0
2007-05-21 03:55:00,0.7309,0.7309,0.7307,0.73075,248899999.0
2007-05-21 03:56:00,0.7308,0.7309,0.7307,0.7307,115000001.0
2007-05-21 03:57:00,0.7307,0.7308,0.73065,0.7307,165800000.0
2007-05-21 03:58:00,0.7307,0.7309,0.73065,0.73075,563400000.0
2007-05-21 03:59:00,0.7308,0.7309,0.73075,0.73075,87300000.0
2007-05-21 04:00:00,0.7309,0.7309,0.73075,0.7308,333800001.0
2007-05-21 04:01:00,0.7308,0.7308,0.73065,0.7308,576400000.0
2007-05-21 04:02:00,0.7308,0.7309,0.7307,0.7307,344000002.0
2007-05-21 04:03:00,0.7304,0.73068,0.7304,0.73068,55600000.0
2007-05-21 04:04:00,0.7307,0.7307,0.7307,0.7307,45900000.0
2007-05-21 04:05:00,0.7305,0.7307,0.73041,0.73057,132499999.0
2007-05-21 04:06:00,0.73061,0.73067,0.73013,0.73023,309699998.0
2007-05-21 04:07:00,0.7307,0.7308,0.7307,0.7308,96800000.0
2007-05-21 04:08:00,0.7308,0.7308,0.73025,0.7305,361600000.0
2007-05-21 04:09:00,0.73045,0.7305,0.73045,0.73045,358899998.0
2007-05-21 04:10:00,0.7305,0.7305,0.7304,0.7304,130200002.0
2007-05-21 04:11:00,0.7302,0.73039,0.7302,0.7303,167899998.0
2007-05-21 04:12:00,0.73034,0.73045,0.73028,0.73037,150299999.0
2007-05-21 04:13:00,0.7304,0.7304,0.7304,0.7304,124599999.0
2007-05-21 04:14:00,0.7304,0.7304,0.73035,0.73035,85599998.0
2007-05-21 04:15:00,0.7304,0.7306,0.7304,0.7306,211000004.0
2007-05-21 04:16:00,0.7306,0.7307,0.7305,0.7307,335400005.0
2007-05-21 04:17:00,0.7307,0.7307,0.7307,0.7307,45300000.0
2007-05-21 04:18:00,0.73036,0.73049,0.73022,0.73048,139300001.0
2007-05-21 04:19:00,0.7307,0.7307,0.7305,0.7305,195700000.0
2007-05-21 04:20:00,0.7305,0.7306,0.7305,0.7306,216700003.0
2007-05-21 04:21:00,0.7305,0.7307,0.7305,0.7306,309199995.0
2007-05-21 04:22:00,0.73019,0.73039,0.73016,0.73022,120199998.0
2007-05-21 04:23:00,0.7305,0.7306,0.7305,0.7306,332400000.0
2007-05-21 04:24:00,0.7306,0.7306,0.73045,0.7305,139699999.0
2007-05-21 04:25:00,0.73024,0.7304,0.72993,0.73005,249100001.0
2007-05-21 04:26:00,0.7305,0.7305,0.7305,0.7305,18000000.0
2007-05-21 04:27:00,0.7305,0.7305,0.7303,0.7305,209199999.0
2007-05-21 04:28:00,0.73045,0.7305,0.7302,0.7305,569200002.0
2007-05-21 04:29:00,0.7305,0.7305,0.73005,0.7302,433800005.0
2007-05-21 04:30:00,0.7302,0.7303,0.7301,0.7303,101299999.0
2007-05-21 04:31:00,0.73025,0.7303,0.73025,0.7303,19200000.0
2007-05-21 04:32:00,0.7303,0.7303,0.7303,0.7303,3000000.0
2007-05-21 04:33:00,0.72992,0.72993,0.72966,0.72976,170100000.0
2007-05-21 04:34:00,0.72983,0.73048,0.72981,0.73048,55700000.0
2007-05-21 04:35:00,0.7303,0.7303,0.7301,0.7301,33900000.0
2007-05-21 04:36:00,0.73012,0.73044,0.72986,0.73,193400000.0
2007-05-21 04:37:00,0.7301,0.7302,0.7301,0.73015,55800000.0
2007-05-21 04:38:00,0.7302,0.7302,0.73015,0.73015,16800000.0
2007-05-21 04:39:00,0.7302,0.7303,0.7301,0.7301,89900000.0
2007-05-21 04:40:00,0.7301,0.73015,0.7299,0.7301,241099999.0
2007-05-21 04:41:00,0.7301,0.7302,0.7299,0.73,568400001.0
2007-05-21 04:42:00,0.7301,0.7302,0.72995,0.7302,196500002.0
2007-05-21 04:43:00,0.7302,0.7303,0.7302,0.7303,41100001.0
2007-05-21 04:44:00,0.7302,0.7303,0.73015,0.7303,66300002.0
2007-05-21 04:45:00,0.7303,0.7303,0.73005,0.73005,145599996.0
2007-05-21 04:46:00,0.72993,0.73003,0.7296,0.72983,245500000.0
2007-05-21 04:47:00,0.72985,0.73009,0.72979,0.73004,208800000.0
2007-05-21 04:48:00,0.7301,0.7303,0.7301,0.7301,177099999.0
2007-05-21 04:49:00,0.73005,0.73005,0.73005,0.73005,96899997.0
2007-05-21 04:50:00,0.73025,0.7303,0.7301,0.7301,55800000.0
2007-05-21 04:51:00,0.7301,0.7302,0.73,0.7301,680700001.0
2007-05-21 04:52:00,0.7301,0.7303,0.7301,0.7303,28400000.0
2007-05-21 04:53:00,0.7303,0.7303,0.7302,0.7302,85700000.0
2007-05-21 04:54:00,0.7302,0.7303,0.7302,0.7303,33000000.0
2007-05-21 04:55:00,0.72991,0.73007,0.72968,0.72972,77300000.0
2007-05-21 04:56:00,0.7303,0.7303,0.7303,0.7303,171899998.0
2007-05-21 04:57:00,0.7303,0.7303,0.7301,0.7301,102999998.0
2007-05-21 04:58:00,0.7301,0.7301,0.7301,0.7301,143700000.0
2007-05-21 04:59:00,0.7301,0.7301,0.72975,0.7299,285600000.0
2007-05-21 05:00:00,0.7299,0.7299,0.7298,0.7298,89400002.0
2007-05-21 05:01:00,0.7299,0.7299,0.7298,0.7298,79899999.0
2007-05-21 05:02:00,0.7299,0.7299,0.7299,0.7299,27100000.0
2007-05-21 05:03:00,0.7299,0.7299,0.7299,0.7299,46200000.0
2007-05-21 05:04:00,0.7299,0.73,0.7299,0.73,89000000.0
2007-05-21 05:05:00,0.72957,0.72972,0.72947,0.72951,200999997.0
2007-05-21 05:06:00,0.72967,0.72969,0.72964,0.72965,37600000.0
2007-05-21 05:07:00,0.72964,0.72975,0.72964,0.72964,66300001.0
2007-05-21 05:08:00,0.72972,0.72995,0.72962,0.72968,121500001.0
2007-05-21 05:09:00,0.73,0.73,0.7299,0.7299,87599999.0
2007-05-21 05:10:00,0.7299,0.7299,0.7299,0.7299,466500002.0
2007-05-21 05:11:00,0.7299,0.73,0.7295,0.7295,626900000.0
2007-05-21 05:12:00,0.7295,0.73,0.7294,0.7294,1054100007.0
2007-05-21 05:13:00,0.7294,0.7296,0.7294,0.7295,307400000.0
2007-05-21 05:14:00,0.7295,0.7297,0.7295,0.7296,264900002.0
2007-05-21 05:15:00,0.7295,0.7296,0.7293,0.7296,491700000.0
2007-05-21 05:16:00,0.7296,0.7296,0.7296,0.7296,6400000.0
2007-05-21 05:17:00,0.7296,0.73,0.7295,0.72965,506799995.0
2007-05-21 05:18:00,0.7297,0.7298,0.7297,0.7298,216100001.0
2007-05-21 05:19:00,0.7298,0.7298,0.72945,0.72945,297300003.0
2007-05-21 05:20:00,0.72945,0.7296,0.72945,0.7296,168099999.0
2007-05-21 05:21:00,0.7296,0.7296,0.7295,0.7295,126399998.0
2007-05-21 05:22:00,0.7296,0.7298,0.7296,0.7298,162399997.0
2007-05-21 05:23:00,0.7298,0.7299,0.7298,0.7299,473900000.0
2007-05-21 05:24:00,0.7299,0.7299,0.7299,0.7299,15100000.0
2007-05-21 05:25:00,0.7299,0.7303,0.7298,0.73005,296000001.0
2007-05-21 05:26:00,0.7301,0.7301,0.72985,0.7301,135899998.0
2007-05-21 05:27:00,0.73005,0.7304,0.72995,0.7304,942300002.0
2007-05-21 05:28:00,0.7304,0.7305,0.7303,0.7305,514800005.0
2007-05-21 05:29:00,0.7305,0.7306,0.7305,0.7305,101500001.0
2007-05-21 05:30:00,0.7305,0.7306,0.7305,0.7306,84500000.0
2007-05-21 05:31:00,0.7306,0.7306,0.7305,0.7305,264099998.0
2007-05-21 05:32:00,0.73045,0.7307,0.7302,0.7306,176899999.0
2007-05-21 05:33:00,0.7306,0.7307,0.7304,0.7304,813600006.0
2007-05-21 05:34:00,0.7304,0.7304,0.72995,0.73005,601200003.0
2007-05-21 05:35:00,0.73005,0.7303,0.73005,0.7302,404199999.0
2007-05-21 05:36:00,0.7302,0.7306,0.7302,0.7305,527499999.0
2007-05-21 05:37:00,0.73035,0.7305,0.73035,0.73045,79700001.0
2007-05-21 05:38:00,0.7305,0.7305,0.7304,0.73045,89900002.0
2007-05-21 05:39:00,0.7305,0.7305,0.7302,0.73025,332800003.0
2007-05-21 05:40:00,0.73025,0.73025,0.73025,0.73025,14000000.0
2007-05-21 05:41:00,0.7303,0.7304,0.73025,0.7304,135600002.0
2007-05-21 05:42:00,0.7304,0.7305,0.7304,0.7304,133900001.0
2007-05-21 05:43:00,0.7304,0.7306,0.7304,0.7306,51699999.0
2007-05-21 05:44:00,0.7306,0.7306,0.7303,0.7305,136799999.0
2007-05-21 05:45:00,0.7305,0.7305,0.7304,0.73045,94800004.0
2007-05-21 05:46:00,0.7305,0.7306,0.7303,0.7306,200000000.0
2007-05-21 05:47:00,0.7306,0.7306,0.73035,0.7304,52400000.0
2007-05-21 05:48:00,0.73065,0.7307,0.7304,0.7304,207500007.0
2007-05-21 05:49:00,0.73035,0.7306,0.73035,0.73055,382500002.0
2007-05-21 05:50:00,0.7305,0.7307,0.73045,0.7307,179500002.0
2007-05-21 05:51:00,0.7307,0.7309,0.7306,0.7307,404100009.0
2007-05-21 05:52:00,0.73065,0.73065,0.73045,0.73065,356399998.0
2007-05-21 05:53:00,0.7307,0.7307,0.73025,0.7305,678600008.0
2007-05-21 05:54:00,0.73045,0.7305,0.7303,0.7303,62000000.0
2007-05-21 05:55:00,0.7303,0.7305,0.7303,0.73035,79199999.0
2007-05-21 05:56:00,0.7304,0.7305,0.7303,0.73035,377800001.0
2007-05-21 05:57:00,0.7304,0.7306,0.73035,0.7305,535400000.0
2007-05-21 05:58:00,0.7305,0.7305,0.7304,0.7305,432700000.0
2007-05-21 05:59:00,0.7304,0.73045,0.73035,0.73045,256999994.0
2007-05-21 06:00:00,0.7305,0.7305,0.7305,0.7305,34100000.0
2007-05-21 06:01:00,0.7305,0.7305,0.73035,0.7304,362800000.0
2007-05-21 06:02:00,0.7304,0.7306,0.7303,0.7304,723800003.0
2007-05-21 06:03:00,0.7304,0.73075,0.7303,0.73075,706799999.0
2007-05-21 06:04:00,0.73024,0.7303,0.7298,0.7298,49500000.0
2007-05-21 06:05:00,0.7308,0.7309,0.7306,0.7308,160399998.0
2007-05-21 06:06:00,0.7308,0.7308,0.7306,0.7306,134799999.0
2007-05-21 06:07:00,0.7306,0.7307,0.73045,0.73045,186800002.0
2007-05-21 06:08:00,0.73045,0.7306,0.73045,0.7305,303699997.0
2007-05-21 06:09:00,0.73045,0.73045,0.73045,0.73045,20400000.0
2007-05-21 06:10:00,0.7305,0.7309,0.7305,0.7309,450000002.0
2007-05-21 06:11:00,0.7309,0.7309,0.7307,0.73085,257400001.0
2007-05-21 06:12:00,0.73085,0.7309,0.7307,0.7308,422100001.0
2007-05-21 06:13:00,0.7308,0.7308,0.7308,0.7308,15800000.0
2007-05-21 06:14:00,0.73025,0.73033,0.73016,0.73033,139600003.0
2007-05-21 06:15:00,0.73042,0.73042,0.73009,0.73017,199500000.0
2007-05-21 06:16:00,0.7301,0.73045,0.72998,0.73015,178100000.0
2007-05-21 06:17:00,0.73075,0.73075,0.7306,0.7306,72800000.0
2007-05-21 06:18:00,0.7306,0.7306,0.7306,0.7306,240900001.0
2007-05-21 06:19:00,0.7307,0.7307,0.7307,0.7307,67500000.0
2007-05-21 06:20:00,0.7307,0.7307,0.7307,0.7307,36500000.0
2007-05-21 06:21:00,0.7307,0.7307,0.7307,0.7307,15900000.0
2007-05-21 06:22:00,0.73022,0.73046,0.73,0.73043,223300002.0
2007-05-21 06:23:00,0.73035,0.73041,0.73014,0.73025,200700000.0
2007-05-21 06:24:00,0.7307,0.7307,0.7305,0.7305,290599998.0
2007-05-21 06:25:00,0.7305,0.7305,0.7303,0.7304,946700002.0
2007-05-21 06:26:00,0.7304,0.7306,0.73025,0.7306,913899998.0
2007-05-21 06:27:00,0.7305,0.73055,0.73045,0.73055,108300002.0
2007-05-21 06:28:00,0.7306,0.7309,0.7306,0.7309,330399999.0
2007-05-21 06:29:00,0.7309,0.731,0.7309,0.7309,137799998.0
2007-05-21 06:30:00,0.7309,0.731,0.7308,0.7309,763800003.0
2007-05-21 06:31:00,0.7309,0.7309,0.7308,0.7308,80200000.0
2007-05-21 06:32:00,0.7308,0.7309,0.7308,0.7309,149200000.0
2007-05-21 06:33:00,0.7309,0.7309,0.7308,0.7309,424000000.0
2007-05-21 06:34:00,0.7309,0.7311,0.7309,0.731,215500000.0
2007-05-21 06:35:00,0.731,0.7313,0.7309,0.731,645899995.0
2007-05-21 06:36:00,0.731,0.7311,0.7306,0.73105,578800003.0
2007-05-21 06:37:00,0.7311,0.7312,0.7307,0.7311,294900003.0
2007-05-21 06:38:00,0.7311,0.7313,0.7311,0.7311,297299996.0
2007-05-21 06:39:00,0.7311,0.7311,0.7308,0.7311,511500003.0
2007-05-21 06:40:00,0.73105,0.7311,0.7308,0.7311,260000002.0
2007-05-21 06:41:00,0.7311,0.7312,0.7311,0.7312,37500000.0
2007-05-21 06:42:00,0.7312,0.7312,0.7309,0.731,484200003.0
2007-05-21 06:43:00,0.7311,0.7311,0.7307,0.7309,624100002.0
2007-05-21 06:44:00,0.7306,0.731,0.7306,0.7308,664899994.0
2007-05-21 06:45:00,0.7309,0.7309,0.7309,0.7309,320100001.0
2007-05-21 06:46:00,0.7309,0.7309,0.7309,0.7309,14800000.0
2007-05-21 06:47:00,0.7309,0.7309,0.7309,0.7309,43200000.0
2007-05-21 06:48:00,0.73085,0.7309,0.73085,0.7309,24400000.0
2007-05-21 06:49:00,0.73051,0.73072,0.73038,0.73065,105900000.0
2007-05-21 06:50:00,0.7309,0.7309,0.73085,0.73085,17600000.0
2007-05-21 06:51:00,0.7309,0.7309,0.73055,0.73055,200999997.0
2007-05-21 06:52:00,0.73075,0.7308,0.7306,0.7306,75300000.0
2007-05-21 06:53:00,0.7306,0.7306,0.7306,0.7306,14200000.0
2007-05-21 06:54:00,0.7306,0.7307,0.7305,0.7307,57699999.0
2007-05-21 06:55:00,0.7307,0.7308,0.7306,0.7308,97700000.0
2007-05-21 06:56:00,0.7308,0.7308,0.7306,0.7306,283599998.0
2007-05-21 06:57:00,0.7307,0.7307,0.7307,0.7307,40800000.0
2007-05-21 06:58:00,0.7307,0.7308,0.7306,0.7306,240100006.0
2007-05-21 06:59:00,0.7307,0.7308,0.7307,0.7308,252200003.0
2007-05-21 07:00:00,0.7308,0.7308,0.73045,0.7306,96900003.0
2007-05-21 07:01:00,0.7307,0.7307,0.7307,0.7307,260500003.0
2007-05-21 07:02:00,0.7307,0.7308,0.7306,0.7308,89499998.0
2007-05-21 07:03:00,0.7308,0.7308,0.7308,0.7308,39000000.0
2007-05-21 07:04:00,0.7308,0.7309,0.7307,0.73085,124800001.0
2007-05-21 07:05:00,0.73085,0.7309,0.73085,0.7309,16500000.0
2007-05-21 07:06:00,0.73085,0.7309,0.73085,0.7309,33999999.0
2007-05-21 07:07:00,0.73085,0.7309,0.73085,0.7309,23600000.0
2007-05-21 07:08:00,0.73047,0.73069,0.73028,0.73069,191200002.0
2007-05-21 07:09:00,0.7309,0.7309,0.7308,0.7308,49600000.0
2007-05-21 07:10:00,0.7308,0.7309,0.7308,0.7309,41200000.0
2007-05-21 07:11:00,0.7309,0.7309,0.7309,0.7309,6800000.0
2007-05-21 07:12:00,0.7309,0.7309,0.7307,0.7309,74500000.0
2007-05-21 07:13:00,0.7309,0.7309,0.7309,0.7309,15300000.0
2007-05-21 07:14:00,0.7309,0.7309,0.7306,0.7307,349599997.0
2007-05-21 07:15:00,0.7307,0.7308,0.7307,0.7307,162600003.0
2007-05-21 07:16:00,0.7307,0.7308,0.7307,0.7308,126000000.0
2007-05-21 07:17:00,0.7308,0.7308,0.7306,0.7306,62100000.0
2007-05-21 07:18:00,0.7308,0.7308,0.7308,0.7308,28000000.0
2007-05-21 07:19:00,0.7307,0.7307,0.7306,0.7306,68600000.0
2007-05-21 07:20:00,0.7307,0.7308,0.7307,0.7307,273500006.0
2007-05-21 07:21:00,0.7308,0.7308,0.7308,0.7308,14300000.0
2007-05-21 07:22:00,0.7308,0.7308,0.7308,0.7308,58400000.0
2007-05-21 07:23:00,0.7308,0.7308,0.7306,0.7306,218399999.0
2007-05-21 07:24:00,0.73055,0.7308,0.73055,0.73075,169100000.0
2007-05-21 07:25:00,0.7308,0.7308,0.73065,0.7308,220099999.0
2007-05-21 07:26:00,0.7308,0.7308,0.7307,0.7307,114900000.0
2007-05-21 07:27:00,0.7307,0.7308,0.7307,0.7307,173699998.0
2007-05-21 07:28:00,0.7307,0.7308,0.7307,0.73075,111800000.0
2007-05-21 07:29:00,0.7308,0.7308,0.7308,0.7308,1100000.0
2007-05-21 07:30:00,0.73075,0.73075,0.7305,0.7305,165400000.0
2007-05-21 07:31:00,0.7306,0.7306,0.73055,0.73055,258499996.0
2007-05-21 07:32:00,0.7306,0.7306,0.7306,0.7306,45599998.0
2007-05-21 07:33:00,0.7306,0.7306,0.73055,0.73055,73200001.0
2007-05-21 07:34:00,0.7306,0.7306,0.7306,0.7306,68399997.0
2007-05-21 07:35:00,0.7306,0.7307,0.7305,0.7307,223599999.0
2007-05-21 07:36:00,0.7307,0.7307,0.7304,0.7305,643799999.0
2007-05-21 07:37:00,0.7305,0.7305,0.7304,0.7304,120500000.0
2007-05-21 07:38:00,0.73032,0.73042,0.73005,0.7302,241600005.0
2007-05-21 07:39:00,0.7305,0.7307,0.7304,0.7305,739500001.0
2007-05-21 07:40:00,0.73045,0.7306,0.73045,0.7306,63200001.0
2007-05-21 07:41:00,0.7306,0.7306,0.7306,0.7306,28100000.0
2007-05-21 07:42:00,0.7306,0.7306,0.73055,0.73055,155199997.0
2007-05-21 07:43:00,0.7306,0.7306,0.7306,0.7306,116299999.0
2007-05-21 07:44:00,0.7306,0.7306,0.7305,0.7305,85300000.0
2007-05-21 07:45:00,0.7305,0.7305,0.7304,0.7304,136300000.0
2007-05-21 07:46:00,0.7304,0.7304,0.7304,0.7304,13200000.0
2007-05-21 07:47:00,0.73034,0.73056,0.73006,0.73027,212100000.0
2007-05-21 07:48:00,0.7304,0.7306,0.7304,0.7306,25300000.0
2007-05-21 07:49:00,0.7306,0.7306,0.7304,0.7304,139200000.0
2007-05-21 07:50:00,0.73003,0.73021,0.72996,0.73011,47600000.0
2007-05-21 07:51:00,0.7304,0.7304,0.7301,0.7301,274200002.0
2007-05-21 07:52:00,0.7301,0.7305,0.7301,0.7305,518600000.0
2007-05-21 07:53:00,0.7305,0.7305,0.7304,0.7304,86300000.0
2007-05-21 07:54:00,0.73023,0.73039,0.72993,0.73023,245299997.0
2007-05-21 07:55:00,0.73024,0.73026,0.73006,0.73006,112500000.0
2007-05-21 07:56:00,0.7304,0.7304,0.7303,0.7304,258199998.0
2007-05-21 07:57:00,0.7304,0.7306,0.7304,0.7306,122599999.0
2007-05-21 07:58:00,0.7306,0.7306,0.7304,0.7306,54400000.0
2007-05-21 07:59:00,0.7306,0.7307,0.73045,0.7307,205000001.0
2007-05-21 08:00:00,0.73065,0.7307,0.7305,0.73055,510800001.0
2007-05-21 08:01:00,0.7306,0.7306,0.73055,0.7306,81299998.0
2007-05-21 08:02:00,0.7306,0.7306,0.7303,0.7303,285900001.0
2007-05-21 08:03:00,0.7303,0.7305,0.7301,0.73035,335500006.0
2007-05-21 08:04:00,0.73035,0.7305,0.7301,0.7301,470899998.0
2007-05-21 08:05:00,0.7302,0.7305,0.7302,0.7305,134000000.0
2007-05-21 08:06:00,0.7305,0.7305,0.7302,0.7303,663799996.0
2007-05-21 08:07:00,0.73012,0.73018,0.72989,0.72989,205599993.0
2007-05-21 08:08:00,0.7303,0.7303,0.7302,0.7302,144999999.0
2007-05-21 08:09:00,0.7302,0.7305,0.7302,0.7305,127700000.0
2007-05-21 08:10:00,0.72998,0.73042,0.72982,0.72986,319199997.0
2007-05-21 08:11:00,0.73045,0.73045,0.7303,0.7303,68500000.0
2007-05-21 08:12:00,0.7303,0.7305,0.73025,0.73045,340100001.0
2007-05-21 08:13:00,0.7304,0.7305,0.7302,0.7304,568999989.0
2007-05-21 08:14:00,0.73035,0.73035,0.7303,0.7303,72599998.0
2007-05-21 08:15:00,0.73027,0.73027,0.72969,0.72971,142899999.0
2007-05-21 08:16:00,0.72985,0.73015,0.72983,0.72996,152500003.0
2007-05-21 08:17:00,0.7303,0.7304,0.73025,0.7303,85200001.0
2007-05-21 08:18:00,0.72986,0.72993,0.72957,0.72957,208200004.0
2007-05-21 08:19:00,0.7303,0.7304,0.7301,0.7304,140100001.0
2007-05-21 08:20:00,0.7304,0.7305,0.7303,0.7305,172800004.0
2007-05-21 08:21:00,0.7304,0.7304,0.7303,0.7303,44000000.0
2007-05-21 08:22:00,0.7303,0.7303,0.73025,0.73025,169699998.0
2007-05-21 08:23:00,0.7303,0.7303,0.7303,0.7303,108200001.0
2007-05-21 08:24:00,0.7303,0.7304,0.7303,0.73035,192000002.0
2007-05-21 08:25:00,0.7304,0.7304,0.7304,0.7304,2400000.0
2007-05-21 08:26:00,0.7304,0.7304,0.7304,0.7304,5300000.0
2007-05-21 08:27:00,0.7304,0.7304,0.73035,0.73035,8800000.0
2007-05-21 08:28:00,0.7304,0.7304,0.7304,0.7304,2400000.0
2007-05-21 08:29:00,0.73035,0.73035,0.73035,0.73035,20000000.0
2007-05-21 08:30:00,0.7304,0.73075,0.7303,0.7305,704800004.0
2007-05-21 08:31:00,0.7305,0.7307,0.7304,0.7307,205900001.0
2007-05-21 08:32:00,0.7307,0.7307,0.7307,0.7307,2400000.0
2007-05-21 08:33:00,0.7307,0.7307,0.7307,0.7307,35200000.0
2007-05-21 08:34:00,0.7307,0.7307,0.73065,0.73065,21600000.0
2007-05-21 08:35:00,0.7307,0.7307,0.7307,0.7307,8800000.0
2007-05-21 08:36:00,0.7307,0.7307,0.73065,0.73065,100800000.0
2007-05-21 08:37:00,0.7307,0.7307,0.7306,0.7307,152000000.0
2007-05-21 08:38:00,0.7307,0.7307,0.73055,0.7306,168000000.0
2007-05-21 08:39:00,0.73055,0.73055,0.7304,0.7305,101099999.0
2007-05-21 08:40:00,0.7305,0.7307,0.7305,0.7307,76599999.0
2007-05-21 08:41:00,0.7307,0.7307,0.7304,0.7304,327499998.0
2007-05-21 08:42:00,0.7304,0.7306,0.7304,0.7305,290700000.0
2007-05-21 08:43:00,0.7305,0.7307,0.7304,0.7305,460900003.0
2007-05-21 08:44:00,0.7305,0.7305,0.7305,0.7305,22700001.0
2007-05-21 08:45:00,0.73065,0.7307,0.7305,0.7305,102900000.0
2007-05-21 08:46:00,0.7305,0.7306,0.7304,0.73055,186300002.0
2007-05-21 08:47:00,0.73013,0.73048,0.72999,0.73017,334900004.0
2007-05-21 08:48:00,0.7306,0.7307,0.7305,0.7306,433000000.0
2007-05-21 08:49:00,0.7306,0.7307,0.73045,0.7306,651500003.0
2007-05-21 08:50:00,0.7306,0.7306,0.73,0.73,1004599996.0
2007-05-21 08:51:00,0.73,0.7302,0.7298,0.7301,959299997.0
2007-05-21 08:52:00,0.73005,0.7303,0.7299,0.7301,571600000.0
2007-05-21 08:53:00,0.7301,0.7307,0.73,0.7305,604300004.0
2007-05-21 08:54:00,0.7305,0.7308,0.7304,0.7306,1444900006.0
2007-05-21 08:55:00,0.7306,0.731,0.7306,0.7308,331400001.0
2007-05-21 08:56:00,0.7308,0.7309,0.7306,0.7306,295700000.0
2007-05-21 08:57:00,0.7306,0.7309,0.7306,0.7309,716500007.0
2007-05-21 08:58:00,0.7309,0.7309,0.73075,0.7309,976099999.0
2007-05-21 08:59:00,0.7309,0.7309,0.7308,0.7308,92399999.0
2007-05-21 09:00:00,0.7308,0.731,0.7308,0.73095,826599999.0
2007-05-21 09:01:00,0.73095,0.7313,0.7308,0.7311,533799999.0
2007-05-21 09:02:00,0.7311,0.7311,0.7309,0.7309,243299996.0
2007-05-21 09:03:00,0.7309,0.731,0.7309,0.7309,964499996.0
2007-05-21 09:04:00,0.7309,0.7309,0.73055,0.7306,2127699987.0
2007-05-21 09:05:00,0.7306,0.731,0.7306,0.7307,250299998.0
2007-05-21 09:06:00,0.7307,0.7309,0.7307,0.7308,251900000.0
2007-05-21 09:07:00,0.7308,0.7308,0.7303,0.73045,629600004.0
2007-05-21 09:08:00,0.7304,0.7305,0.7303,0.7305,402599995.0
2007-05-21 09:09:00,0.7305,0.7305,0.7304,0.7304,282000002.0
2007-05-21 09:10:00,0.7304,0.7304,0.7302,0.7302,202499997.0
2007-05-21 09:11:00,0.73015,0.7304,0.73005,0.7304,1430200008.0
2007-05-21 09:12:00,0.7304,0.7304,0.7301,0.73015,1308400002.0
2007-05-21 09:13:00,0.73015,0.7303,0.7301,0.7303,1504599993.0
2007-05-21 09:14:00,0.7303,0.7303,0.73015,0.73015,1733299986.0
2007-05-21 09:15:00,0.7302,0.7302,0.7302,0.7302,609000002.0
2007-05-21 09:16:00,0.7302,0.7303,0.73015,0.7302,706400007.0
2007-05-21 09:17:00,0.7301,0.7302,0.7301,0.7301,636200005.0
2007-05-21 09:18:00,0.7301,0.7301,0.73,0.73,285899999.0
2007-05-21 09:19:00,0.73,0.73,0.72995,0.72995,116599999.0
2007-05-21 09:20:00,0.73,0.73,0.73,0.73,310200000.0
2007-05-21 09:21:00,0.73,0.73,0.73,0.73,271199998.0
2007-05-21 09:22:00,0.73,0.7301,0.73,0.7301,88800000.0
2007-05-21 09:23:00,0.7301,0.7301,0.7301,0.7301,14400000.0
2007-05-21 09:24:00,0.7301,0.7301,0.7301,0.7301,16800000.0
2007-05-21 09:25:00,0.7301,0.7301,0.73,0.7301,132500000.0
2007-05-21 09:26:00,0.7301,0.7301,0.73,0.7301,248600000.0
2007-05-21 09:27:00,0.7301,0.7301,0.73,0.7301,92599999.0
2007-05-21 09:28:00,0.73005,0.7307,0.73,0.7307,545899998.0
2007-05-21 09:29:00,0.73065,0.7307,0.7304,0.7305,507800000.0
2007-05-21 09:30:00,0.7304,0.7305,0.7302,0.7303,834699985.0
2007-05-21 09:31:00,0.7303,0.7304,0.73,0.7303,861600005.0
2007-05-21 09:32:00,0.7303,0.7304,0.7303,0.7304,468900002.0
2007-05-21 09:33:00,0.7304,0.7305,0.7304,0.73045,523800005.0
2007-05-21 09:34:00,0.7305,0.7305,0.7304,0.7305,201300001.0
2007-05-21 09:35:00,0.73033,0.73033,0.72998,0.73026,267000004.0
2007-05-21 09:36:00,0.7305,0.7305,0.7304,0.7305,98600001.0
2007-05-21 09:37:00,0.7305,0.7306,0.7305,0.7306,180000000.0
2007-05-21 09:38:00,0.7306,0.7306,0.7306,0.7306,2400000.0
2007-05-21 09:39:00,0.73055,0.73055,0.73045,0.7305,104300000.0
2007-05-21 09:40:00,0.7305,0.7305,0.7305,0.7305,63600000.0
2007-05-21 09:41:00,0.7305,0.7305,0.7304,0.73045,238900000.0
2007-05-21 09:42:00,0.7301,0.73036,0.73007,0.73034,162399998.0
2007-05-21 09:43:00,0.7305,0.7305,0.7304,0.7305,714800001.0
2007-05-21 09:44:00,0.72998,0.73027,0.72998,0.73015,277300002.0
2007-05-21 09:45:00,0.73018,0.73049,0.73015,0.73018,745900013.0
2007-05-21 09:46:00,0.7305,0.7305,0.7305,0.7305,4800000.0
2007-05-21 09:47:00,0.73055,0.7306,0.73055,0.7306,6400000.0
2007-05-21 09:48:00,0.7306,0.7306,0.7305,0.7305,269900000.0
2007-05-21 09:49:00,0.7305,0.7306,0.7305,0.7306,103400001.0
2007-05-21 09:50:00,0.73055,0.7306,0.73045,0.7306,37300000.0
2007-05-21 09:51:00,0.7306,0.7307,0.7305,0.7307,377300001.0
2007-05-21 09:52:00,0.7307,0.7307,0.7306,0.7306,57300000.0
2007-05-21 09:53:00,0.7306,0.7307,0.7305,0.7307,430500004.0
2007-05-21 09:54:00,0.7307,0.7309,0.7306,0.7308,776700001.0
2007-05-21 09:55:00,0.7308,0.731,0.7304,0.731,1738399996.0
2007-05-21 09:56:00,0.731,0.7312,0.731,0.7311,340499999.0
2007-05-21 09:57:00,0.731,0.7316,0.731,0.7316,1137599999.0
2007-05-21 09:58:00,0.7315,0.7316,0.7313,0.7314,1137599999.0
2007-05-21 09:59:00,0.7314,0.7314,0.7307,0.7307,978499996.0
2007-05-21 10:00:00,0.7308,0.7309,0.7307,0.7307,345700001.0
2007-05-21 10:01:00,0.7307,0.7309,0.7307,0.73075,644200006.0
2007-05-21 10:02:00,0.7308,0.7308,0.7307,0.7307,65400000.0
2007-05-21 10:03:00,0.7307,0.7307,0.7306,0.7306,268400002.0
2007-05-21 10:04:00,0.7306,0.7308,0.7305,0.7305,358600001.0
2007-05-21 10:05:00,0.7307,0.7307,0.7306,0.7306,111300001.0
2007-05-21 10:06:00,0.7305,0.7306,0.7303,0.7303,699500006.0
2007-05-21 10:07:00,0.7303,0.7304,0.72955,0.72965,2097100006.0
2007-05-21 10:08:00,0.72965,0.7297,0.7295,0.7296,1105899998.0
2007-05-21 10:09:00,0.7296,0.7297,0.7296,0.7297,1538200000.0
2007-05-21 10:10:00,0.7297,0.7298,0.72965,0.7298,1006200000.0
2007-05-21 10:11:00,0.7298,0.7298,0.7297,0.7298,574399999.0
2007-05-21 10:12:00,0.7298,0.7301,0.7298,0.73,918800007.0
2007-05-21 10:13:00,0.73,0.7301,0.7298,0.7298,585300002.0
2007-05-21 10:14:00,0.7298,0.7298,0.7296,0.7297,1429099999.0
2007-05-21 10:15:00,0.7297,0.73,0.7296,0.72975,1158899999.0
2007-05-21 10:16:00,0.7298,0.73,0.7297,0.72985,963100005.0
2007-05-21 10:17:00,0.7299,0.73,0.7298,0.73,104699999.0
2007-05-21 10:18:00,0.72995,0.73,0.7299,0.72995,92600001.0
2007-05-21 10:19:00,0.72995,0.7302,0.72995,0.7301,872100006.0
2007-05-21 10:20:00,0.7301,0.7301,0.7298,0.7298,997699993.0
2007-05-21 10:21:00,0.7298,0.7299,0.7296,0.7297,823299997.0
2007-05-21 10:22:00,0.7297,0.7299,0.72965,0.7297,311200000.0
2007-05-21 10:23:00,0.7297,0.7298,0.7297,0.7298,1117299998.0
2007-05-21 10:24:00,0.72975,0.7298,0.7297,0.7297,160899999.0
2007-05-21 10:25:00,0.72965,0.73,0.72965,0.7297,1051399996.0
2007-05-21 10:26:00,0.7297,0.7299,0.7296,0.7298,610399996.0
2007-05-21 10:27:00,0.7298,0.7299,0.7298,0.7298,229900003.0
2007-05-21 10:28:00,0.7298,0.73,0.7298,0.72995,655200000.0
2007-05-21 10:29:00,0.73,0.73,0.7299,0.7299,309599994.0
2007-05-21 10:30:00,0.7299,0.73,0.7299,0.73,66700000.0
2007-05-21 10:31:00,0.73,0.73,0.73,0.73,2400000.0
2007-05-21 10:32:00,0.73,0.73,0.73,0.73,6200000.0
2007-05-21 10:33:00,0.72969,0.72969,0.72927,0.72964,1879799999.0
2007-05-21 10:34:00,0.73,0.73,0.72995,0.72995,32000000.0
2007-05-21 10:35:00,0.73,0.73,0.73,0.73,32000000.0
2007-05-21 10:36:00,0.73,0.7301,0.7299,0.7301,185500000.0
2007-05-21 10:37:00,0.7301,0.7301,0.7301,0.7301,16200000.0
2007-05-21 10:38:00,0.7301,0.7305,0.73,0.7305,1128499998.0
2007-05-21 10:39:00,0.7304,0.7304,0.73025,0.7304,803300002.0
2007-05-21 10:40:00,0.7304,0.7305,0.7303,0.7304,706400000.0
2007-05-21 10:41:00,0.7304,0.7304,0.73025,0.7304,648099998.0
2007-05-21 10:42:00,0.7304,0.7305,0.73035,0.73045,401699998.0
2007-05-21 10:43:00,0.7305,0.7306,0.7304,0.7305,911700001.0
2007-05-21 10:45:00,0.73045,0.7305,0.7304,0.73045,533999996.0
2007-05-21 10:46:00,0.73045,0.7305,0.7304,0.7305,76699999.0
2007-05-21 10:47:00,0.73055,0.7306,0.7305,0.7306,100400000.0
2007-05-21 10:48:00,0.73055,0.7306,0.73055,0.7306,54000000.0
2007-05-21 10:49:00,0.7306,0.7307,0.7306,0.7307,178199999.0
2007-05-21 10:50:00,0.73065,0.73065,0.7304,0.7304,96600000.0
2007-05-21 10:51:00,0.73035,0.7306,0.73035,0.7306,53600000.0
2007-05-21 10:52:00,0.7306,0.7307,0.7305,0.7305,473300003.0
2007-05-21 10:53:00,0.73014,0.73035,0.73008,0.73019,1462299998.0
2007-05-21 10:54:00,0.7305,0.7305,0.73,0.73,395300001.0
2007-05-21 10:55:00,0.73,0.7302,0.73,0.7302,150399998.0
2007-05-21 10:56:00,0.7302,0.7302,0.7301,0.7302,112500001.0
2007-05-21 10:57:00,0.73015,0.73025,0.73005,0.7301,431800001.0
2007-05-21 10:58:00,0.7301,0.7301,0.7301,0.7301,55200000.0
2007-05-21 10:59:00,0.72988,0.72988,0.72961,0.7298,1694899998.0
2007-05-21 11:00:00,0.7301,0.7302,0.7301,0.7301,319200002.0
2007-05-21 11:01:00,0.7301,0.7302,0.7301,0.7302,106400002.0
2007-05-21 11:02:00,0.7302,0.7302,0.7301,0.7301,138200002.0
2007-05-21 11:03:00,0.7301,0.7301,0.72995,0.72995,183599998.0
2007-05-21 11:04:00,0.73,0.7302,0.72995,0.72995,206100000.0
2007-05-21 11:05:00,0.72995,0.7301,0.72995,0.7301,575300001.0
2007-05-21 11:06:00,0.72976,0.72991,0.72965,0.72985,811300001.0
2007-05-21 11:07:00,0.7301,0.7301,0.72985,0.7301,469099998.0
2007-05-21 11:08:00,0.7301,0.7301,0.73,0.7301,117600000.0
2007-05-21 11:09:00,0.7301,0.7305,0.72995,0.7303,791400001.0
2007-05-21 11:10:00,0.7303,0.7305,0.73015,0.7304,866900001.0
2007-05-21 11:11:00,0.7304,0.7305,0.7304,0.73045,492399998.0
2007-05-21 11:12:00,0.7305,0.7307,0.73045,0.7306,344799999.0
2007-05-21 11:13:00,0.7306,0.7307,0.7305,0.7307,324899998.0
2007-05-21 11:14:00,0.7306,0.7306,0.7305,0.73055,196699997.0
2007-05-21 11:15:00,0.7306,0.7306,0.7305,0.7306,271000001.0
2007-05-21 11:16:00,0.7306,0.7309,0.7306,0.7308,458099997.0
2007-05-21 11:17:00,0.7308,0.7309,0.7305,0.7308,466199999.0
2007-05-21 11:18:00,0.7307,0.7307,0.7304,0.7306,527099998.0
2007-05-21 11:19:00,0.7306,0.7306,0.7303,0.7304,627400000.0
2007-05-21 11:20:00,0.7304,0.7304,0.7303,0.7304,223200000.0
2007-05-21 11:21:00,0.7304,0.7306,0.7303,0.7306,302799998.0
2007-05-21 11:22:00,0.7306,0.7306,0.7303,0.7304,1246099996.0
2007-05-21 11:23:00,0.7304,0.7305,0.73025,0.7303,857499993.0
2007-05-21 11:24:00,0.7303,0.7308,0.7303,0.7307,855100002.0
2007-05-21 11:25:00,0.7307,0.7307,0.7306,0.7307,261600000.0
2007-05-21 11:26:00,0.7306,0.7306,0.7306,0.7306,141300001.0
2007-05-21 11:27:00,0.7306,0.7308,0.73055,0.7306,611800001.0
2007-05-21 11:28:00,0.7306,0.7306,0.7306,0.7306,17600000.0
2007-05-21 11:29:00,0.7306,0.7306,0.73025,0.7304,1122500000.0
2007-05-21 11:30:00,0.7304,0.7304,0.7302,0.7302,610899995.0
2007-05-21 11:31:00,0.7302,0.7303,0.7302,0.7303,199699999.0
2007-05-21 11:32:00,0.7303,0.7303,0.7301,0.7302,415199998.0
2007-05-21 11:33:00,0.7302,0.7302,0.7302,0.7302,4000000.0
2007-05-21 11:34:00,0.7302,0.7302,0.7298,0.7299,863499991.0
2007-05-21 11:35:00,0.72985,0.7301,0.72985,0.73,595100002.0
2007-05-21 11:36:00,0.73,0.73,0.7298,0.72995,502899997.0
2007-05-21 11:37:00,0.73,0.73,0.7296,0.7298,569999997.0
2007-05-21 11:38:00,0.7298,0.7298,0.7298,0.7298,60000000.0
2007-05-21 11:39:00,0.7298,0.7299,0.7297,0.7297,329700002.0
2007-05-21 11:40:00,0.7297,0.7297,0.7294,0.7295,1288699995.0
2007-05-21 11:41:00,0.7295,0.72965,0.7295,0.72965,372900003.0
2007-05-21 11:42:00,0.7297,0.7298,0.72955,0.7296,465599999.0
2007-05-21 11:43:00,0.7296,0.7297,0.7296,0.72965,223699999.0
2007-05-21 11:44:00,0.7297,0.7297,0.7297,0.7297,41800000.0
2007-05-21 11:45:00,0.7297,0.7297,0.7296,0.7296,781199990.0
2007-05-21 11:46:00,0.7296,0.7296,0.72935,0.72945,363399996.0
2007-05-21 11:47:00,0.72945,0.7295,0.7294,0.7294,585199996.0
2007-05-21 11:48:00,0.7294,0.7295,0.7294,0.72945,263200004.0
2007-05-21 11:49:00,0.7295,0.7295,0.7294,0.7295,204500000.0
2007-05-21 11:50:00,0.7295,0.7297,0.7295,0.7297,135500000.0
2007-05-21 11:51:00,0.72965,0.7297,0.7296,0.7297,197399999.0
2007-05-21 11:52:00,0.7297,0.7298,0.7297,0.7298,24700000.0
2007-05-21 11:53:00,0.7298,0.7298,0.7297,0.7297,94800000.0
2007-05-21 11:54:00,0.7297,0.7297,0.7295,0.7296,342199997.0
2007-05-21 11:55:00,0.72955,0.72955,0.72945,0.72945,199699999.0
2007-05-21 11:56:00,0.7295,0.7297,0.7295,0.7296,351100001.0
2007-05-21 11:57:00,0.7296,0.7297,0.7296,0.7297,97100003.0
2007-05-21 11:58:00,0.7297,0.7297,0.72955,0.72955,220699999.0
2007-05-21 11:59:00,0.7296,0.7296,0.72955,0.7296,229700002.0
2007-05-21 12:00:00,0.7296,0.7296,0.7295,0.7296,473100005.0
2007-05-21 12:01:00,0.7297,0.7298,0.7296,0.7297,738799999.0
2007-05-21 12:02:00,0.72965,0.7297,0.7296,0.7297,421400002.0
2007-05-21 12:03:00,0.7297,0.7302,0.72965,0.7302,688900005.0
2007-05-21 12:04:00,0.7302,0.7302,0.7299,0.73,299499998.0
2007-05-21 12:05:00,0.73,0.73,0.7299,0.73,293599998.0
2007-05-21 12:06:00,0.73,0.7302,0.72985,0.72995,616900003.0
2007-05-21 12:07:00,0.72995,0.73005,0.7298,0.7299,365500003.0
2007-05-21 12:08:00,0.7299,0.73,0.7298,0.73,287399996.0
2007-05-21 12:09:00,0.73,0.73,0.73,0.73,101200000.0
2007-05-21 12:10:00,0.73,0.73,0.7299,0.73,104500000.0
2007-05-21 12:11:00,0.73,0.73,0.72975,0.72975,549199998.0
2007-05-21 12:12:00,0.7298,0.7298,0.72965,0.72965,233500000.0
2007-05-21 12:13:00,0.72927,0.7295,0.72905,0.72921,456100001.0
2007-05-21 12:14:00,0.7297,0.7299,0.72955,0.7296,480099999.0
2007-05-21 12:15:00,0.72935,0.72963,0.72906,0.72923,445999999.0
2007-05-21 12:16:00,0.7297,0.7298,0.7297,0.7297,133000002.0
2007-05-21 12:17:00,0.72945,0.72951,0.72914,0.72945,789499994.0
2007-05-21 12:18:00,0.7297,0.7297,0.7295,0.72965,228899999.0
2007-05-21 12:19:00,0.7297,0.7297,0.7294,0.7294,790500003.0
2007-05-21 12:20:00,0.7294,0.7294,0.7293,0.72935,1269999996.0
2007-05-21 12:21:00,0.72935,0.7294,0.7293,0.7294,142299998.0
2007-05-21 12:22:00,0.7294,0.7295,0.7294,0.7294,464900003.0
2007-05-21 12:23:00,0.7294,0.7294,0.72905,0.72925,985399998.0
2007-05-21 12:24:00,0.7292,0.7293,0.72885,0.7293,2082300010.0
2007-05-21 12:25:00,0.72925,0.7293,0.7289,0.7291,707500004.0
2007-05-21 12:26:00,0.7291,0.7291,0.7289,0.7291,387699999.0
2007-05-21 12:27:00,0.7291,0.7292,0.7291,0.7291,204500000.0
2007-05-21 12:28:00,0.7292,0.7292,0.72915,0.72915,135700000.0
2007-05-21 12:29:00,0.72884,0.72888,0.72858,0.72874,236799996.0
2007-05-21 12:30:00,0.7292,0.7292,0.7291,0.7292,119200003.0
2007-05-21 12:31:00,0.72915,0.7292,0.7291,0.7292,108000003.0
2007-05-21 12:32:00,0.7292,0.7292,0.72915,0.7292,9900000.0
2007-05-21 12:33:00,0.7291,0.7291,0.72905,0.72905,8800000.0
2007-05-21 12:34:00,0.729,0.729,0.7289,0.7289,298899997.0
2007-05-21 12:35:00,0.7289,0.7289,0.7288,0.7289,59199999.0
2007-05-21 12:36:00,0.7289,0.7289,0.7288,0.7289,712400002.0
2007-05-21 12:37:00,0.7289,0.7289,0.7284,0.7285,1226399999.0
2007-05-21 12:38:00,0.7285,0.72865,0.72825,0.7283,465599999.0
2007-05-21 12:39:00,0.7283,0.7285,0.7283,0.7285,530999999.0
2007-05-21 12:40:00,0.7285,0.7287,0.7284,0.7286,1016600003.0
2007-05-21 12:41:00,0.7286,0.7287,0.72815,0.7284,625099997.0
2007-05-21 12:42:00,0.7285,0.7287,0.72835,0.7286,1684899995.0
2007-05-21 12:43:00,0.7284,0.7284,0.7276,0.7279,686099997.0
2007-05-21 12:44:00,0.728,0.7285,0.728,0.7281,686099997.0
2007-05-21 12:45:00,0.7281,0.7281,0.7276,0.728,1008599996.0
2007-05-21 12:46:00,0.728,0.7282,0.7279,0.72795,500399999.0
2007-05-21 12:47:00,0.728,0.7281,0.7277,0.728,953399995.0
2007-05-21 12:48:00,0.72795,0.728,0.7279,0.728,197099998.0
2007-05-21 12:49:00,0.728,0.7281,0.7277,0.72795,932700000.0
2007-05-21 12:50:00,0.72795,0.7282,0.72785,0.72805,273999998.0
2007-05-21 12:51:00,0.7281,0.7282,0.72795,0.728,1268500003.0
2007-05-21 12:52:00,0.7281,0.7281,0.7281,0.7281,208800000.0
2007-05-21 12:53:00,0.7281,0.7282,0.728,0.7281,1217899996.0
2007-05-21 12:54:00,0.72805,0.7282,0.72805,0.7282,252000000.0
2007-05-21 12:55:00,0.7282,0.7283,0.72815,0.7283,337200001.0
2007-05-21 12:56:00,0.72825,0.7283,0.7282,0.7282,166900000.0
2007-05-21 12:57:00,0.7282,0.7283,0.72815,0.72825,133400000.0
2007-05-21 12:58:00,0.7283,0.7283,0.72825,0.72825,105600000.0
2007-05-21 12:59:00,0.7283,0.7283,0.7283,0.7283,33600000.0
2007-05-21 13:00:00,0.7283,0.7283,0.72815,0.7282,213300000.0
2007-05-21 13:01:00,0.7282,0.7282,0.72815,0.72815,161800002.0
2007-05-21 13:02:00,0.7282,0.7283,0.7282,0.7282,159499999.0
2007-05-21 13:03:00,0.7282,0.7283,0.7282,0.7282,297799998.0
2007-05-21 13:04:00,0.7282,0.7283,0.72815,0.7282,463100000.0
2007-05-21 13:05:00,0.7283,0.7283,0.7282,0.7283,178400000.0
2007-05-21 13:06:00,0.7283,0.7286,0.7283,0.7286,315299996.0
2007-05-21 13:07:00,0.7286,0.7288,0.72845,0.7287,880799997.0
2007-05-21 13:08:00,0.7287,0.7288,0.7285,0.7287,450400002.0
2007-05-21 13:09:00,0.7287,0.7287,0.7283,0.7283,282999999.0
2007-05-21 13:10:00,0.7283,0.7287,0.7283,0.7286,444999998.0
2007-05-21 13:11:00,0.7286,0.7286,0.7285,0.7285,24800000.0
2007-05-21 13:12:00,0.7285,0.7285,0.7282,0.7282,534700001.0
2007-05-21 13:13:00,0.7283,0.7284,0.7283,0.7283,49600000.0
2007-05-21 13:14:00,0.7283,0.7283,0.7283,0.7283,46400002.0
2007-05-21 13:15:00,0.72811,0.72822,0.72806,0.72819,233000004.0
2007-05-21 13:16:00,0.7284,0.7285,0.7283,0.72835,133500001.0
2007-05-21 13:17:00,0.72835,0.7285,0.72835,0.7284,392500000.0
2007-05-21 13:18:00,0.7283,0.7284,0.7283,0.7283,334800004.0
2007-05-21 13:19:00,0.7284,0.7284,0.7284,0.7284,7200000.0
2007-05-21 13:20:00,0.7284,0.7284,0.7283,0.7283,67900001.0
2007-05-21 13:21:00,0.7283,0.7284,0.72815,0.72815,286299999.0
2007-05-21 13:22:00,0.7282,0.7282,0.72805,0.72815,252000001.0
2007-05-21 13:23:00,0.7282,0.7282,0.7278,0.728,1578099996.0
2007-05-21 13:24:00,0.728,0.7282,0.728,0.728,642699999.0
2007-05-21 13:25:00,0.72785,0.728,0.7278,0.7279,624500003.0
2007-05-21 13:26:00,0.728,0.728,0.72785,0.7279,506600003.0
2007-05-21 13:27:00,0.7279,0.7284,0.7279,0.72825,1002800002.0
2007-05-21 13:28:00,0.72825,0.7283,0.728,0.7281,1104900007.0
2007-05-21 13:29:00,0.7281,0.7281,0.72805,0.7281,67100000.0
2007-05-21 13:30:00,0.7281,0.7281,0.7281,0.7281,92800000.0
2007-05-21 13:31:00,0.7281,0.7281,0.728,0.72805,370400001.0
2007-05-21 13:32:00,0.7281,0.7281,0.72795,0.728,300400001.0
2007-05-21 13:33:00,0.728,0.728,0.7279,0.728,587999999.0
2007-05-21 13:34:00,0.728,0.7281,0.728,0.728,393600008.0
2007-05-21 13:35:00,0.728,0.7282,0.728,0.7282,883199998.0
2007-05-21 13:36:00,0.7282,0.7284,0.7282,0.72835,152100000.0
2007-05-21 13:37:00,0.72835,0.7286,0.7283,0.72845,307999998.0
2007-05-21 13:38:00,0.72845,0.7286,0.72845,0.7286,156000000.0
2007-05-21 13:39:00,0.7286,0.7286,0.72855,0.72855,45500000.0
2007-05-21 13:40:00,0.7286,0.7286,0.7285,0.7286,165399999.0
2007-05-21 13:41:00,0.7286,0.7288,0.7286,0.7287,581800002.0
2007-05-21 13:42:00,0.7287,0.7288,0.7285,0.7288,531199997.0
2007-05-21 13:43:00,0.7288,0.7288,0.7287,0.7287,92600000.0
2007-05-21 13:44:00,0.7287,0.7287,0.72865,0.72865,7200000.0
2007-05-21 13:45:00,0.72865,0.72865,0.72855,0.72855,121599998.0
2007-05-21 13:46:00,0.7286,0.7286,0.72855,0.72855,25800000.0
2007-05-21 13:47:00,0.72825,0.7285,0.72821,0.7285,292799996.0
2007-05-21 13:48:00,0.7286,0.7286,0.7285,0.7285,154100000.0
2007-05-21 13:49:00,0.7285,0.7285,0.7282,0.7283,708700003.0
2007-05-21 13:50:00,0.7283,0.7285,0.7283,0.72845,1047199995.0
2007-05-21 13:51:00,0.7285,0.7285,0.7281,0.72815,1101399999.0
2007-05-21 13:52:00,0.7282,0.7283,0.7281,0.7282,1189300002.0
2007-05-21 13:53:00,0.7282,0.7283,0.7282,0.7283,701300002.0
2007-05-21 13:54:00,0.7283,0.7284,0.7282,0.7284,328399997.0
2007-05-21 13:55:00,0.72835,0.7285,0.72835,0.7284,547100000.0
2007-05-21 13:56:00,0.7285,0.7285,0.7284,0.7285,253600000.0
2007-05-21 13:57:00,0.7285,0.7285,0.7284,0.7285,228699999.0
2007-05-21 13:58:00,0.7285,0.7285,0.7284,0.7284,136700001.0
2007-05-21 13:59:00,0.7284,0.7285,0.7284,0.7285,122400000.0
2007-05-21 14:00:00,0.7285,0.7285,0.7283,0.7285,210999998.0
2007-05-21 14:01:00,0.7285,0.7286,0.7285,0.7286,179400002.0
2007-05-21 14:02:00,0.7286,0.7286,0.7286,0.7286,125600002.0
2007-05-21 14:03:00,0.7286,0.7286,0.7285,0.72855,425800006.0
2007-05-21 14:04:00,0.72855,0.7286,0.7284,0.7284,381800004.0
2007-05-21 14:05:00,0.7284,0.7285,0.7284,0.72845,114099999.0
2007-05-21 14:06:00,0.72845,0.7285,0.7281,0.7282,653599996.0
2007-05-21 14:07:00,0.7282,0.7282,0.7281,0.7281,329900001.0
2007-05-21 14:08:00,0.7281,0.7282,0.72805,0.72815,227399999.0
2007-05-21 14:09:00,0.7282,0.7282,0.7282,0.7282,58800000.0
2007-05-21 14:10:00,0.7282,0.7282,0.7282,0.7282,111500000.0
2007-05-21 14:11:00,0.7282,0.7282,0.7281,0.7281,153900000.0
2007-05-21 14:12:00,0.7281,0.7282,0.7281,0.7282,390599995.0
2007-05-21 14:13:00,0.7282,0.7285,0.728,0.7285,1932300014.0
2007-05-21 14:14:00,0.7285,0.7285,0.7282,0.7285,867199999.0
2007-05-21 14:15:00,0.7285,0.7286,0.72835,0.72835,1235199999.0
2007-05-21 14:16:00,0.72835,0.7285,0.72825,0.72835,1088400002.0
2007-05-21 14:17:00,0.7284,0.7285,0.7284,0.7285,441900000.0
2007-05-21 14:18:00,0.7285,0.7286,0.7285,0.7286,243000005.0
2007-05-21 14:19:00,0.7286,0.7287,0.72855,0.72865,812800014.0
2007-05-21 14:20:00,0.72865,0.7287,0.72835,0.7284,666399999.0
2007-05-21 14:21:00,0.7284,0.7285,0.72825,0.7285,1560100012.0
2007-05-21 14:22:00,0.7285,0.7286,0.72825,0.72825,1048200002.0
2007-05-21 14:23:00,0.7284,0.7285,0.7283,0.72845,1011900006.0
2007-05-21 14:24:00,0.7285,0.7285,0.7284,0.7285,542900002.0
2007-05-21 14:25:00,0.7286,0.7287,0.7285,0.7286,447699999.0
2007-05-21 14:26:00,0.7287,0.7287,0.7284,0.7287,441000004.0
2007-05-21 14:27:00,0.7287,0.7287,0.7286,0.7286,30900000.0
2007-05-21 14:28:00,0.7286,0.7286,0.72835,0.72835,727200009.0
2007-05-21 14:29:00,0.7284,0.7285,0.7284,0.7285,144700003.0
2007-05-21 14:30:00,0.7285,0.7285,0.7285,0.7285,178600001.0
2007-05-21 14:31:00,0.7285,0.7288,0.7285,0.7285,774799999.0
2007-05-21 14:32:00,0.7287,0.7288,0.7285,0.7285,393899997.0
2007-05-21 14:33:00,0.7287,0.7288,0.72845,0.7286,506000000.0
2007-05-21 14:34:00,0.7286,0.7287,0.7285,0.7285,68099999.0
2007-05-21 14:35:00,0.7285,0.7285,0.7284,0.7285,649200002.0
2007-05-21 14:36:00,0.7285,0.7285,0.7284,0.7285,111300000.0
2007-05-21 14:37:00,0.7286,0.7286,0.7286,0.7286,46800000.0
2007-05-21 14:38:00,0.7286,0.7287,0.7285,0.7287,531899998.0
2007-05-21 14:39:00,0.72865,0.7287,0.72855,0.72865,524100002.0
2007-05-21 14:40:00,0.7287,0.7287,0.7286,0.7287,136700002.0
2007-05-21 14:41:00,0.7287,0.7287,0.7286,0.7287,216600005.0
2007-05-21 14:42:00,0.7287,0.7288,0.7286,0.7286,368199998.0
2007-05-21 14:43:00,0.7287,0.7287,0.7286,0.7286,495299998.0
2007-05-21 14:44:00,0.7286,0.7286,0.7286,0.7286,284300002.0
2007-05-21 14:45:00,0.7286,0.7287,0.72855,0.7287,813799991.0
2007-05-21 14:46:00,0.7287,0.7287,0.7286,0.7286,108999999.0
2007-05-21 14:47:00,0.7286,0.7287,0.7286,0.7287,1560099996.0
2007-05-21 14:48:00,0.7287,0.7289,0.7286,0.7289,1560099996.0
2007-05-21 14:49:00,0.7289,0.7289,0.7286,0.7287,1688199998.0
2007-05-21 14:50:00,0.7287,0.7287,0.7287,0.7287,318100002.0
2007-05-21 14:51:00,0.7287,0.7287,0.7285,0.72865,820200000.0
2007-05-21 14:52:00,0.72858,0.72859,0.72813,0.72833,676999999.0
2007-05-21 14:53:00,0.7287,0.7288,0.72865,0.72875,138200000.0
2007-05-21 14:54:00,0.7288,0.729,0.7287,0.7287,194799998.0
2007-05-21 14:55:00,0.7287,0.7288,0.72865,0.72865,199299999.0
2007-05-21 14:56:00,0.7287,0.7288,0.72865,0.7287,254000002.0
2007-05-21 14:57:00,0.72885,0.7293,0.7282,0.7283,990100006.0
2007-05-21 14:58:00,0.7283,0.7286,0.7282,0.7284,1263500009.0
2007-05-21 14:59:00,0.7283,0.7284,0.7283,0.7284,361699997.0
2007-05-21 15:00:00,0.7283,0.7283,0.7281,0.7283,1255599998.0
2007-05-21 15:01:00,0.7283,0.7283,0.728,0.728,668999999.0
2007-05-21 15:02:00,0.728,0.7282,0.728,0.7282,311700002.0
2007-05-21 15:03:00,0.7282,0.7282,0.7278,0.72795,112200000.0
2007-05-21 15:04:00,0.728,0.728,0.7276,0.72775,124999999.0
2007-05-21 15:05:00,0.7278,0.7281,0.72775,0.72795,605999999.0
2007-05-21 15:06:00,0.72795,0.7282,0.72785,0.7282,601300000.0
2007-05-21 15:07:00,0.7282,0.7282,0.72805,0.72815,225500000.0
2007-05-21 15:08:00,0.7282,0.7282,0.7282,0.7282,9600000.0
2007-05-21 15:09:00,0.7282,0.7282,0.728,0.728,174899998.0
2007-05-21 15:10:00,0.728,0.728,0.72785,0.72785,129200000.0
2007-05-21 15:11:00,0.7279,0.7279,0.7278,0.7279,144800000.0
2007-05-21 15:12:00,0.7279,0.7281,0.7279,0.72805,179199999.0
2007-05-21 15:13:00,0.72805,0.7282,0.72795,0.72795,731300000.0
2007-05-21 15:14:00,0.72795,0.728,0.72775,0.7278,233199999.0
2007-05-21 15:15:00,0.7278,0.728,0.7278,0.7278,239100000.0
2007-05-21 15:16:00,0.7278,0.7278,0.7277,0.7277,182000001.0
2007-05-21 15:17:00,0.7277,0.7277,0.72745,0.72765,605000000.0
2007-05-21 15:18:00,0.7276,0.728,0.7276,0.7277,553599994.0
2007-05-21 15:19:00,0.7277,0.7278,0.7277,0.7278,360899999.0
2007-05-21 15:20:00,0.7278,0.7279,0.72765,0.7279,333899998.0
2007-05-21 15:21:00,0.7279,0.7281,0.7278,0.7279,718600002.0
2007-05-21 15:22:00,0.7279,0.728,0.7276,0.7278,685499997.0
2007-05-21 15:23:00,0.7278,0.728,0.7277,0.7279,475800004.0
2007-05-21 15:24:00,0.7279,0.728,0.72765,0.7278,1416800005.0
2007-05-21 15:25:00,0.72775,0.7281,0.7276,0.728,455800001.0
2007-05-21 15:26:00,0.72777,0.72786,0.7274,0.72742,16800000.0
2007-05-21 15:27:00,0.728,0.7286,0.728,0.7286,1216200001.0
2007-05-21 15:28:00,0.72855,0.7287,0.7282,0.7284,677199999.0
2007-05-21 15:29:00,0.7284,0.7286,0.72815,0.7286,1124799995.0
2007-05-21 15:30:00,0.7286,0.7289,0.7286,0.7286,687700004.0
2007-05-21 15:31:00,0.7287,0.7287,0.7285,0.7286,215099997.0
2007-05-21 15:32:00,0.7286,0.7288,0.7285,0.7287,721099996.0
2007-05-21 15:33:00,0.7287,0.7287,0.72865,0.72865,59900000.0
2007-05-21 15:34:00,0.7287,0.7287,0.7286,0.7287,402600006.0
2007-05-21 15:35:00,0.7287,0.7287,0.7287,0.7287,142399998.0
2007-05-21 15:36:00,0.72865,0.7287,0.72855,0.7287,108500001.0
2007-05-21 15:37:00,0.7287,0.7287,0.7286,0.7286,86600000.0
2007-05-21 15:38:00,0.7286,0.7286,0.72835,0.7284,346199998.0
2007-05-21 15:39:00,0.7284,0.7287,0.72835,0.72865,593700003.0
2007-05-21 15:40:00,0.7287,0.7287,0.72865,0.72865,18400000.0
2007-05-21 15:41:00,0.7286,0.7286,0.7284,0.7284,315099996.0
2007-05-21 15:42:00,0.7284,0.7285,0.7283,0.7285,337799998.0
2007-05-21 15:43:00,0.7284,0.7285,0.7283,0.7285,186099998.0
2007-05-21 15:44:00,0.7285,0.7285,0.7283,0.7285,320100000.0
2007-05-21 15:45:00,0.72845,0.7285,0.72845,0.72845,14600000.0
2007-05-21 15:46:00,0.7285,0.7286,0.7285,0.7286,52000000.0
2007-05-21 15:47:00,0.7286,0.7286,0.72815,0.7282,2050100004.0
2007-05-21 15:48:00,0.7282,0.72835,0.72795,0.72795,1190999986.0
2007-05-21 15:49:00,0.72795,0.728,0.72795,0.728,250500002.0
2007-05-21 15:50:00,0.728,0.7281,0.7278,0.728,638299994.0
2007-05-21 15:51:00,0.7279,0.728,0.7279,0.7279,110699998.0
2007-05-21 15:52:00,0.728,0.728,0.728,0.728,94800000.0
2007-05-21 15:53:00,0.728,0.7284,0.7278,0.7282,1673499997.0
2007-05-21 15:54:00,0.7282,0.7285,0.72815,0.7283,986600001.0
2007-05-21 15:55:00,0.7284,0.7285,0.7284,0.72845,165799999.0
2007-05-21 15:56:00,0.7285,0.7285,0.7284,0.7285,78900000.0
2007-05-21 15:57:00,0.7285,0.7285,0.7283,0.7284,545000006.0
2007-05-21 15:58:00,0.7284,0.7284,0.7284,0.7284,61999999.0
2007-05-21 15:59:00,0.7284,0.7285,0.72825,0.7284,828000001.0
2007-05-21 16:00:00,0.7283,0.7285,0.72825,0.7284,1821299993.0
2007-05-21 16:01:00,0.7285,0.7286,0.7284,0.7285,494099998.0
2007-05-21 16:02:00,0.7286,0.7286,0.7281,0.7282,1075600015.0
2007-05-21 16:03:00,0.7282,0.7284,0.7282,0.7283,1072500003.0
2007-05-21 16:04:00,0.7283,0.7284,0.72815,0.7284,649700004.0
2007-05-21 16:05:00,0.7284,0.7284,0.728,0.7284,1919899993.0
2007-05-21 16:06:00,0.7284,0.7285,0.7284,0.7285,1076800003.0
2007-05-21 16:07:00,0.7286,0.7286,0.7285,0.7285,1745899994.0
2007-05-21 16:08:00,0.7286,0.7287,0.72855,0.7287,1745899994.0
2007-05-21 16:09:00,0.7287,0.7287,0.72865,0.7287,1015099986.0
2007-05-21 16:10:00,0.7287,0.7287,0.72835,0.7286,1712700000.0
2007-05-21 16:11:00,0.7286,0.7286,0.7285,0.7285,333499999.0
2007-05-21 16:12:00,0.7285,0.729,0.7285,0.7289,1454700005.0
2007-05-21 16:13:00,0.7288,0.7289,0.7288,0.7288,802100002.0
2007-05-21 16:14:00,0.7288,0.7289,0.72865,0.7289,761500003.0
2007-05-21 16:15:00,0.7289,0.729,0.7287,0.72885,1516000008.0
2007-05-21 16:16:00,0.72885,0.729,0.7287,0.729,383600003.0
2007-05-21 16:17:00,0.729,0.729,0.7287,0.7289,875499999.0
2007-05-21 16:18:00,0.7289,0.7289,0.7288,0.7288,76800000.0
2007-05-21 16:19:00,0.72839,0.72872,0.72824,0.72869,1220900005.0
2007-05-21 16:20:00,0.7288,0.729,0.7287,0.7288,1193200007.0
2007-05-21 16:21:00,0.7288,0.7288,0.72845,0.72845,724800000.0
2007-05-21 16:22:00,0.72845,0.7286,0.7282,0.72845,1403099993.0
2007-05-21 16:23:00,0.72845,0.7288,0.72835,0.7288,797900000.0
2007-05-21 16:24:00,0.7288,0.7288,0.7286,0.7287,65400000.0
2007-05-21 16:25:00,0.7287,0.7288,0.7285,0.7287,280900000.0
2007-05-21 16:26:00,0.7286,0.7288,0.7286,0.7288,326700006.0
2007-05-21 16:27:00,0.7288,0.7289,0.72875,0.7289,310900002.0
2007-05-21 16:28:00,0.7289,0.72895,0.7287,0.7289,475699997.0
2007-05-21 16:29:00,0.7289,0.729,0.7288,0.729,266400001.0
2007-05-21 16:30:00,0.729,0.729,0.7287,0.7287,964900005.0
2007-05-21 16:31:00,0.7287,0.7289,0.7287,0.7287,568799996.0
2007-05-21 16:32:00,0.7289,0.7289,0.7288,0.7288,323299998.0
2007-05-21 16:33:00,0.7288,0.729,0.7287,0.7288,256000000.0
2007-05-21 16:34:00,0.7288,0.729,0.7288,0.729,236099999.0
2007-05-21 16:35:00,0.729,0.729,0.7289,0.7289,402099988.0
2007-05-21 16:36:00,0.7289,0.7289,0.7288,0.7288,1119799994.0
2007-05-21 16:37:00,0.7288,0.7288,0.72865,0.72865,785300008.0
2007-05-21 16:38:00,0.72865,0.7288,0.72865,0.7287,1520699990.0
2007-05-21 16:39:00,0.7287,0.7288,0.7287,0.7288,514100000.0
2007-05-21 16:40:00,0.7288,0.7288,0.7287,0.7288,313499999.0
2007-05-21 16:41:00,0.7288,0.729,0.7286,0.72895,1066100005.0
2007-05-21 16:42:00,0.72895,0.7294,0.72895,0.7291,1176800004.0
2007-05-21 16:43:00,0.7291,0.7291,0.72885,0.729,705599996.0
2007-05-21 16:44:00,0.729,0.7292,0.729,0.7292,996900013.0
2007-05-21 16:45:00,0.7292,0.7292,0.7289,0.7291,537600002.0
2007-05-21 16:46:00,0.7291,0.7293,0.729,0.7292,477100000.0
2007-05-21 16:47:00,0.7292,0.7294,0.7291,0.7291,1011599998.0
2007-05-21 16:48:00,0.7291,0.7293,0.729,0.72925,786900000.0
2007-05-21 16:49:00,0.7293,0.7294,0.7292,0.7293,457900002.0
2007-05-21 16:50:00,0.7293,0.72945,0.7293,0.7294,391299999.0
2007-05-21 16:51:00,0.7294,0.7294,0.7292,0.7293,530800004.0
2007-05-21 16:52:00,0.7293,0.7295,0.7293,0.7295,1315900003.0
2007-05-21 16:53:00,0.7295,0.7297,0.7293,0.7296,888900000.0
2007-05-21 16:54:00,0.7296,0.7296,0.7291,0.7294,1216200007.0
2007-05-21 16:55:00,0.7294,0.7295,0.72905,0.7295,1216200007.0
2007-05-21 16:56:00,0.7295,0.7295,0.72905,0.72915,483299999.0
2007-05-21 16:57:00,0.7292,0.7292,0.72895,0.7292,753000003.0
2007-05-21 16:58:00,0.7292,0.7292,0.72895,0.72895,842799995.0
2007-05-21 16:59:00,0.7289,0.7291,0.7287,0.7289,858199995.0
2007-05-21 17:00:00,0.729,0.729,0.7288,0.7289,858199995.0
2007-05-21 17:01:00,0.7289,0.7291,0.72885,0.729,858199995.0
2007-05-21 17:02:00,0.729,0.7291,0.7289,0.72905,2023700006.0
2007-05-21 17:03:00,0.729,0.7293,0.729,0.7292,1720099992.0
2007-05-21 17:04:00,0.7291,0.7296,0.7291,0.7295,1720099992.0
2007-05-21 17:05:00,0.7295,0.7296,0.7292,0.7296,684100001.0
2007-05-21 17:06:00,0.7296,0.7297,0.72945,0.7296,1265400007.0
2007-05-21 17:07:00,0.7296,0.7297,0.7294,0.72945,1011099994.0
2007-05-21 17:08:00,0.7295,0.7296,0.72945,0.7295,264400003.0
2007-05-21 17:09:00,0.7295,0.7297,0.72945,0.7297,659800001.0
2007-05-21 17:10:00,0.7296,0.7296,0.72955,0.7296,116899999.0
2007-05-21 17:11:00,0.72955,0.7296,0.72955,0.7296,106799999.0
2007-05-21 17:12:00,0.7296,0.7296,0.7294,0.7295,362699999.0
2007-05-21 17:13:00,0.7295,0.7295,0.7294,0.7295,502400000.0
2007-05-21 17:14:00,0.7295,0.7295,0.7294,0.7294,809300006.0
2007-05-21 17:15:00,0.7294,0.7295,0.7294,0.7294,527499992.0
2007-05-21 17:16:00,0.7294,0.7294,0.7292,0.7293,705799998.0
2007-05-21 17:17:00,0.7293,0.7294,0.72925,0.72935,578700006.0
2007-05-21 17:18:00,0.72935,0.7294,0.72925,0.7294,1192100002.0
2007-05-21 17:19:00,0.7294,0.7295,0.7294,0.7295,248000002.0
2007-05-21 17:20:00,0.72945,0.7295,0.72945,0.7295,40400000.0
2007-05-21 17:21:00,0.7295,0.7296,0.7294,0.7295,1161600032.0
2007-05-21 17:22:00,0.7295,0.7296,0.72945,0.7295,591199999.0
2007-05-21 17:23:00,0.7296,0.7298,0.7295,0.7297,1212400006.0
2007-05-21 17:24:00,0.7296,0.7299,0.7295,0.7298,1212400006.0
2007-05-21 17:25:00,0.7298,0.73,0.7297,0.7299,1106900015.0
2007-05-21 17:26:00,0.7299,0.7301,0.7297,0.7299,1178200006.0
2007-05-21 17:27:00,0.7299,0.7299,0.7294,0.7296,920000002.0
2007-05-21 17:28:00,0.7297,0.7298,0.7296,0.7297,638900002.0
2007-05-21 17:29:00,0.7297,0.7297,0.7297,0.7297,42399999.0
2007-05-21 17:30:00,0.72945,0.72952,0.72935,0.72937,308100000.0
2007-05-21 17:31:00,0.7297,0.7297,0.7295,0.7295,150800002.0
2007-05-21 17:32:00,0.7295,0.7295,0.7295,0.7295,26000000.0
2007-05-21 17:33:00,0.7295,0.7296,0.7295,0.7296,140299999.0
2007-05-21 17:34:00,0.7296,0.7296,0.7292,0.7292,618100000.0
2007-05-21 17:35:00,0.7292,0.7292,0.7291,0.7292,957600013.0
2007-05-21 17:36:00,0.7292,0.7292,0.7288,0.729,652100001.0
2007-05-21 17:37:00,0.729,0.7291,0.729,0.729,259899999.0
2007-05-21 17:38:00,0.729,0.7295,0.729,0.7293,1112500007.0
2007-05-21 17:39:00,0.7293,0.72965,0.72915,0.72965,646800002.0
2007-05-21 17:40:00,0.72965,0.72965,0.7291,0.7293,1065700007.0
2007-05-21 17:41:00,0.72925,0.7294,0.72915,0.7293,1037299999.0
2007-05-21 17:42:00,0.7293,0.7295,0.7293,0.7294,654000003.0
2007-05-21 17:43:00,0.7294,0.7294,0.7294,0.7294,95500005.0
2007-05-21 17:44:00,0.7294,0.7294,0.7293,0.7293,597400004.0
2007-05-21 17:45:00,0.7293,0.7293,0.729,0.729,824299997.0
2007-05-21 17:46:00,0.729,0.7291,0.729,0.7291,66400000.0
2007-05-21 17:47:00,0.7291,0.7291,0.7291,0.7291,4800000.0
2007-05-21 17:48:00,0.7291,0.7291,0.72905,0.7291,60800000.0
2007-05-21 17:49:00,0.7291,0.7291,0.72905,0.7291,311500002.0
2007-05-21 17:50:00,0.72905,0.7291,0.729,0.729,482300002.0
2007-05-21 17:51:00,0.729,0.7291,0.729,0.729,970699996.0
2007-05-21 17:52:00,0.729,0.7291,0.72895,0.7291,769000008.0
2007-05-21 17:53:00,0.729,0.7291,0.729,0.7291,199400001.0
2007-05-21 17:54:00,0.7291,0.7291,0.729,0.7291,192499998.0
2007-05-21 17:55:00,0.7291,0.7292,0.7291,0.7291,333600001.0
2007-05-21 17:56:00,0.7291,0.7291,0.7291,0.7291,202600000.0
2007-05-21 17:57:00,0.7291,0.7291,0.7291,0.7291,277700000.0
2007-05-21 17:58:00,0.7291,0.7291,0.72905,0.7291,399299999.0
2007-05-21 17:59:00,0.7291,0.7291,0.7291,0.7291,774200011.0
2007-05-21 18:00:00,0.7291,0.7292,0.7291,0.7292,168000002.0
2007-05-21 18:01:00,0.7291,0.7292,0.7291,0.7292,388499993.0
2007-05-21 18:02:00,0.7292,0.7292,0.7292,0.7292,203999997.0
2007-05-21 18:03:00,0.7292,0.7292,0.72915,0.72915,121800000.0
2007-05-21 18:04:00,0.7292,0.7292,0.7292,0.7292,55400002.0
2007-05-21 18:05:00,0.7292,0.7293,0.7292,0.7293,1272199990.0
2007-05-21 18:06:00,0.7293,0.7295,0.72925,0.7295,505100004.0
2007-05-21 18:07:00,0.7295,0.7295,0.7295,0.7295,20400000.0
2007-05-21 18:08:00,0.7295,0.7295,0.7295,0.7295,6800000.0
2007-05-21 18:09:00,0.7295,0.7296,0.72945,0.7296,142300001.0
2007-05-21 18:10:00,0.7296,0.7296,0.7295,0.7295,85099998.0
2007-05-21 18:11:00,0.72931,0.72947,0.72924,0.72925,314100002.0
2007-05-21 18:12:00,0.7296,0.7296,0.7296,0.7296,23200000.0
2007-05-21 18:13:00,0.7296,0.7296,0.7296,0.7296,21600000.0
2007-05-21 18:14:00,0.7296,0.7296,0.7296,0.7296,9600000.0
2007-05-21 18:15:00,0.7296,0.7297,0.72945,0.72945,81399998.0
2007-05-21 18:16:00,0.7295,0.7295,0.72945,0.7295,177099998.0
2007-05-21 18:17:00,0.7294,0.7295,0.72935,0.7295,79300000.0
2007-05-21 18:18:00,0.72922,0.72945,0.7291,0.72945,1355999993.0
2007-05-21 18:19:00,0.7295,0.7295,0.7295,0.7295,34300000.0
2007-05-21 18:20:00,0.7295,0.7296,0.7295,0.7296,225800003.0
2007-05-21 18:21:00,0.7296,0.7296,0.72955,0.7296,143399999.0
2007-05-21 18:22:00,0.7296,0.7296,0.7296,0.7296,19500000.0
2007-05-21 18:23:00,0.7296,0.7296,0.7295,0.7295,100500000.0
2007-05-21 18:24:00,0.7295,0.7295,0.7294,0.7294,130000000.0
2007-05-21 18:25:00,0.7294,0.7294,0.7294,0.7294,162899999.0
2007-05-21 18:26:00,0.7295,0.7296,0.7295,0.7296,114100002.0
2007-05-21 18:27:00,0.7296,0.7296,0.7296,0.7296,19700001.0
2007-05-21 18:28:00,0.7294,0.72949,0.72909,0.7294,655200001.0
2007-05-21 18:29:00,0.7296,0.7296,0.7296,0.7296,19700001.0
2007-05-21 18:30:00,0.7296,0.7296,0.7296,0.7296,157600008.0
2007-05-21 18:31:00,0.72936,0.72953,0.7293,0.7293,231600005.0
2007-05-21 18:32:00,0.7296,0.7296,0.7296,0.7296,38600001.0
2007-05-21 18:33:00,0.72924,0.72941,0.72924,0.72935,458500009.0
2007-05-21 18:34:00,0.7296,0.7296,0.7294,0.7294,167800002.0
2007-05-21 18:35:00,0.7294,0.7294,0.72935,0.72935,89299998.0
2007-05-21 18:36:00,0.7294,0.7294,0.7294,0.7294,210900007.0
2007-05-21 18:37:00,0.72935,0.7294,0.72935,0.7294,141300002.0
2007-05-21 18:38:00,0.7294,0.7294,0.7294,0.7294,182000010.0
2007-05-21 18:39:00,0.7294,0.7294,0.7294,0.7294,316300008.0
2007-05-21 18:40:00,0.7294,0.7294,0.7294,0.7294,334300004.0
2007-05-21 18:41:00,0.7294,0.7294,0.7292,0.7292,262400002.0
2007-05-21 18:42:00,0.72915,0.7292,0.72915,0.7292,136799999.0
2007-05-21 18:43:00,0.7292,0.7292,0.7292,0.7292,38000000.0
2007-05-21 18:44:00,0.7292,0.7293,0.729,0.7291,577299995.0
2007-05-21 18:45:00,0.7291,0.7291,0.72895,0.7291,476800000.0
2007-05-21 18:46:00,0.72905,0.7292,0.72905,0.7291,354800001.0
2007-05-21 18:47:00,0.7291,0.7291,0.7291,0.7291,27900000.0
2007-05-21 18:48:00,0.72879,0.72897,0.72857,0.72863,843799997.0
2007-05-21 18:49:00,0.72869,0.72912,0.72869,0.72885,366199999.0
2007-05-21 18:50:00,0.7289,0.7292,0.72875,0.729,337499996.0
2007-05-21 18:51:00,0.7291,0.7292,0.7291,0.7292,432699989.0
2007-05-21 18:52:00,0.72915,0.7292,0.72915,0.7292,408400003.0
2007-05-21 18:53:00,0.7293,0.7294,0.7293,0.7294,112500004.0
2007-05-21 18:54:00,0.72925,0.72936,0.72904,0.7293,497600002.0
2007-05-21 18:55:00,0.7294,0.7294,0.7294,0.7294,210800000.0
2007-05-21 18:56:00,0.7294,0.7294,0.7294,0.7294,61600000.0
2007-05-21 18:57:00,0.72926,0.7294,0.72911,0.72915,433800004.0
2007-05-21 18:58:00,0.72922,0.72943,0.72911,0.7293,249100003.0
2007-05-21 18:59:00,0.7294,0.7295,0.7294,0.7295,156399999.0
2007-05-21 19:00:00,0.7295,0.7296,0.7295,0.7295,783099992.0
2007-05-21 19:01:00,0.72945,0.72945,0.72945,0.72945,30900000.0
2007-05-21 19:02:00,0.72945,0.7296,0.72925,0.72925,279699995.0
2007-05-21 19:03:00,0.7295,0.7295,0.7295,0.7295,114000000.0
2007-05-21 19:04:00,0.7295,0.7295,0.72945,0.7295,426199998.0
2007-05-21 19:05:00,0.72945,0.7295,0.72945,0.7295,47600000.0
2007-05-21 19:06:00,0.7295,0.7295,0.72945,0.72945,37200000.0
2007-05-21 19:07:00,0.72923,0.7293,0.72913,0.7292,326299996.0
2007-05-21 19:08:00,0.72927,0.7293,0.72912,0.72912,218099999.0
2007-05-21 19:09:00,0.7295,0.7295,0.7295,0.7295,68800000.0
2007-05-21 19:10:00,0.7295,0.7299,0.7295,0.7299,916999995.0
2007-05-21 19:11:00,0.73,0.73,0.7299,0.7299,578300000.0
2007-05-21 19:12:00,0.7299,0.7299,0.72975,0.72975,361400001.0
2007-05-21 19:13:00,0.7298,0.7298,0.72965,0.72965,292500001.0
2007-05-21 19:14:00,0.72965,0.7298,0.72945,0.7296,1375000017.0
2007-05-21 19:15:00,0.7296,0.7296,0.72945,0.7296,252599999.0
2007-05-21 19:16:00,0.7296,0.7296,0.72945,0.7295,167099997.0
2007-05-21 19:17:00,0.7295,0.7296,0.7295,0.7296,151099999.0
2007-05-21 19:18:00,0.7296,0.7296,0.72945,0.72955,227699996.0
2007-05-21 19:19:00,0.7296,0.7296,0.7295,0.7295,235399998.0
2007-05-21 19:20:00,0.7296,0.7297,0.72945,0.7295,967999999.0
2007-05-21 19:21:00,0.7295,0.7296,0.72945,0.7295,1020399995.0
2007-05-21 19:22:00,0.7295,0.7297,0.72945,0.72945,476900002.0
2007-05-21 19:23:00,0.7295,0.7295,0.72945,0.7295,66299999.0
2007-05-21 19:24:00,0.7295,0.7295,0.7295,0.7295,238999998.0
2007-05-21 19:25:00,0.7295,0.7295,0.7295,0.7295,49200000.0
2007-05-21 19:26:00,0.7295,0.7295,0.72945,0.72945,413400003.0
2007-05-21 19:27:00,0.7295,0.7296,0.72945,0.7295,151800001.0
2007-05-21 19:28:00,0.7295,0.7295,0.7295,0.7295,18900000.0
2007-05-21 19:29:00,0.7295,0.72955,0.7295,0.72955,102500000.0
2007-05-21 19:30:00,0.7296,0.7296,0.7295,0.7295,132100000.0
2007-05-21 19:31:00,0.7295,0.7295,0.7294,0.7294,250500001.0
2007-05-21 19:32:00,0.729,0.72919,0.72899,0.72918,424100003.0
2007-05-21 19:33:00,0.7292,0.7292,0.72881,0.72892,861700004.0
2007-05-21 19:34:00,0.7294,0.7294,0.7294,0.7294,26900000.0
2007-05-21 19:35:00,0.7294,0.7296,0.7294,0.7294,190799998.0
2007-05-21 19:36:00,0.72908,0.72937,0.72895,0.72913,1134500004.0
2007-05-21 19:37:00,0.7294,0.7294,0.7294,0.7294,180899997.0
2007-05-21 19:38:00,0.7294,0.7295,0.7294,0.7294,265000003.0
2007-05-21 19:39:00,0.7294,0.7294,0.72935,0.7294,83200000.0
2007-05-21 19:40:00,0.7294,0.7294,0.7294,0.7294,600000.0
2007-05-21 19:41:00,0.72921,0.72932,0.72913,0.72925,305700001.0
2007-05-21 19:42:00,0.7294,0.7297,0.7294,0.7297,235200002.0
2007-05-21 19:43:00,0.7297,0.7297,0.7297,0.7297,55400002.0
2007-05-21 19:44:00,0.7296,0.7296,0.7296,0.7296,74800000.0
2007-05-21 19:45:00,0.7296,0.7296,0.72945,0.7295,382399997.0
2007-05-21 19:46:00,0.72945,0.7297,0.72945,0.7295,495299998.0
2007-05-21 19:47:00,0.7295,0.7295,0.7293,0.7294,173700000.0
2007-05-21 19:48:00,0.7295,0.7297,0.7295,0.7297,131099999.0
2007-05-21 19:49:00,0.7297,0.7297,0.7297,0.7297,27700001.0
2007-05-21 19:50:00,0.7296,0.7296,0.7296,0.7296,201900002.0
2007-05-21 19:51:00,0.72934,0.72957,0.7292,0.72944,210600008.0
2007-05-21 19:52:00,0.7296,0.7296,0.7296,0.7296,23700001.0
2007-05-21 19:53:00,0.7296,0.7296,0.72955,0.7296,70900000.0
2007-05-21 19:54:00,0.72955,0.7296,0.72955,0.7296,95600001.0
2007-05-21 19:55:00,0.7296,0.7296,0.7296,0.7296,37400000.0
2007-05-21 19:56:00,0.72932,0.72943,0.72929,0.72937,105100000.0
2007-05-21 19:57:00,0.72938,0.7295,0.72938,0.72947,65200000.0
2007-05-21 19:58:00,0.7296,0.7298,0.7296,0.7298,241600000.0
2007-05-21 19:59:00,0.7298,0.7298,0.7297,0.7298,193099994.0
2007-05-21 20:00:00,0.7298,0.7298,0.7298,0.7298,157799994.0
2007-05-21 20:01:00,0.7298,0.7298,0.72975,0.7298,128199998.0
2007-05-21 20:02:00,0.7298,0.7298,0.7298,0.7298,218900000.0
2007-05-21 20:03:00,0.7298,0.7298,0.7297,0.7297,225900000.0
2007-05-21 20:04:00,0.7297,0.7298,0.72965,0.7297,225299997.0
2007-05-21 20:05:00,0.7297,0.7297,0.7297,0.7297,77400000.0
2007-05-21 20:06:00,0.7297,0.7299,0.7297,0.7299,265799998.0
2007-05-21 20:07:00,0.7299,0.7299,0.7299,0.7299,26299999.0
2007-05-21 20:08:00,0.7299,0.7299,0.7299,0.7299,69899997.0
2007-05-21 20:09:00,0.7299,0.7299,0.7299,0.7299,22299999.0
2007-05-21 20:10:00,0.72962,0.73,0.7296,0.7296,222400004.0
2007-05-21 20:11:00,0.7299,0.7299,0.7299,0.7299,36899999.0
2007-05-21 20:12:00,0.72975,0.72983,0.72963,0.72976,538400000.0
2007-05-21 20:13:00,0.7298,0.7299,0.7298,0.7299,142999995.0
2007-05-21 20:14:00,0.73,0.7301,0.73,0.7301,538300001.0
2007-05-21 20:15:00,0.72972,0.73004,0.72972,0.7298,182899998.0
2007-05-21 20:16:00,0.7301,0.7301,0.7301,0.7301,215300000.0
2007-05-21 20:17:00,0.7301,0.7301,0.73005,0.73005,429800004.0
2007-05-21 20:18:00,0.73005,0.7301,0.73005,0.7301,54000002.0
2007-05-21 20:19:00,0.7301,0.7302,0.7301,0.7301,628699998.0
2007-05-21 20:20:00,0.7301,0.7302,0.7301,0.7301,298899998.0
2007-05-21 20:21:00,0.7301,0.7302,0.7301,0.7301,605700001.0
2007-05-21 20:22:00,0.7301,0.7302,0.73005,0.7301,639200014.0
2007-05-21 20:23:00,0.7301,0.7301,0.73005,0.73005,79500002.0
2007-05-21 20:24:00,0.7301,0.7301,0.7301,0.7301,67899996.0
2007-05-21 20:25:00,0.7301,0.7302,0.7301,0.7301,484600001.0
2007-05-21 20:26:00,0.7302,0.7302,0.73015,0.7302,258200002.0
2007-05-21 20:27:00,0.7303,0.7303,0.7302,0.7302,183599998.0
2007-05-21 20:28:00,0.7302,0.7303,0.7301,0.7303,683500003.0
2007-05-21 20:29:00,0.7303,0.7304,0.7303,0.7303,1015199998.0
2007-05-21 20:30:00,0.73025,0.7303,0.73015,0.7302,512400005.0
2007-05-21 20:31:00,0.7302,0.7302,0.7302,0.7302,27500000.0
2007-05-21 20:32:00,0.7302,0.7302,0.7302,0.7302,91700000.0
2007-05-21 20:33:00,0.7303,0.7304,0.7303,0.7303,334200000.0
2007-05-21 20:34:00,0.7303,0.7303,0.7303,0.7303,421200026.0
2007-05-21 20:35:00,0.7303,0.7303,0.7303,0.7303,241500014.0
2007-05-21 20:36:00,0.7302,0.7303,0.7302,0.7303,255900003.0
2007-05-21 20:37:00,0.7302,0.7303,0.7302,0.7303,313800004.0
2007-05-21 20:38:00,0.7303,0.7303,0.7303,0.7303,381600002.0
2007-05-21 20:39:00,0.7303,0.7303,0.7303,0.7303,27600000.0
2007-05-21 20:40:00,0.73006,0.73042,0.73006,0.73011,192099994.0
2007-05-21 20:41:00,0.73003,0.73012,0.72996,0.72996,169499996.0
2007-05-21 20:42:00,0.7303,0.7303,0.7303,0.7303,25200001.0
2007-05-21 20:43:00,0.72989,0.72999,0.72986,0.72986,98000003.0
2007-05-21 20:44:00,0.72981,0.73012,0.72981,0.73008,253200003.0
2007-05-21 20:45:00,0.7303,0.7304,0.7303,0.7304,124700000.0
2007-05-21 20:46:00,0.7304,0.7306,0.7303,0.73045,1046099990.0
2007-05-21 20:47:00,0.73003,0.73029,0.73003,0.73018,382700006.0
2007-05-21 20:48:00,0.7307,0.7307,0.7304,0.7306,493599999.0
2007-05-21 20:49:00,0.7306,0.7306,0.7305,0.7305,327599997.0
2007-05-21 20:50:00,0.7305,0.7305,0.7305,0.7305,117599998.0
2007-05-21 20:51:00,0.7305,0.7305,0.73045,0.7305,154300000.0
2007-05-21 20:52:00,0.7305,0.7306,0.73035,0.7306,580900004.0
2007-05-21 20:53:00,0.7306,0.7307,0.7306,0.7307,199200000.0
2007-05-21 20:54:00,0.7307,0.7307,0.7306,0.7306,218200005.0
2007-05-21 20:55:00,0.7306,0.7306,0.7306,0.7306,102000000.0
2007-05-21 20:56:00,0.7306,0.7306,0.7305,0.7305,274199996.0
2007-05-21 20:57:00,0.7305,0.7306,0.7305,0.7306,162400005.0
2007-05-21 20:58:00,0.7306,0.7306,0.7305,0.7305,389600006.0
2007-05-21 20:59:00,0.7305,0.7305,0.7303,0.7303,132699998.0
2007-05-21 21:00:00,0.7304,0.7304,0.7303,0.7303,132100001.0
2007-05-21 21:01:00,0.7303,0.7303,0.7302,0.7302,160999998.0
2007-05-21 21:02:00,0.73,0.7301,0.73,0.7301,56000001.0
2007-05-21 21:03:00,0.72994,0.73,0.72977,0.72987,144099999.0
2007-05-21 21:04:00,0.7301,0.7301,0.7301,0.7301,9600000.0
2007-05-21 21:05:00,0.7302,0.7304,0.7302,0.7303,170400001.0
2007-05-21 21:06:00,0.7303,0.7303,0.73,0.73,75800000.0
2007-05-21 21:07:00,0.73,0.73,0.7298,0.7298,131600000.0
2007-05-21 21:08:00,0.7299,0.7299,0.7299,0.7299,33400002.0
2007-05-21 21:09:00,0.7299,0.7299,0.7298,0.7298,39200000.0
2007-05-21 21:10:00,0.7299,0.7299,0.7298,0.7299,144000002.0
2007-05-21 21:11:00,0.72963,0.72972,0.72956,0.72967,522100006.0
2007-05-21 21:12:00,0.7299,0.7299,0.7299,0.7299,7200000.0
2007-05-21 21:13:00,0.7299,0.73,0.7299,0.73,47000000.0
2007-05-21 21:14:00,0.7299,0.7299,0.7299,0.7299,800000.0
2007-05-21 21:15:00,0.72956,0.72977,0.72947,0.72947,779699995.0
2007-05-21 21:16:00,0.7295,0.72992,0.7295,0.72988,480499998.0
2007-05-21 21:17:00,0.73,0.73,0.73,0.73,73100000.0
2007-05-21 21:18:00,0.73,0.73,0.7298,0.73,55200000.0
2007-05-21 21:19:00,0.73,0.73,0.73,0.73,39900000.0
2007-05-21 21:20:00,0.7299,0.7299,0.7299,0.7299,3200000.0
2007-05-21 21:21:00,0.72979,0.72996,0.72968,0.72968,460900001.0
2007-05-21 21:22:00,0.73,0.73,0.73,0.73,12000000.0
2007-05-21 21:23:00,0.7298,0.72989,0.72962,0.72969,1381000004.0
2007-05-21 21:24:00,0.7299,0.73,0.7298,0.73,118600000.0
2007-05-21 21:25:00,0.7299,0.7299,0.7298,0.7299,86100000.0
2007-05-21 21:26:00,0.7299,0.7299,0.7297,0.7297,116600000.0
2007-05-21 21:27:00,0.7298,0.7298,0.7297,0.7297,119700000.0
2007-05-21 21:28:00,0.7297,0.7297,0.7297,0.7297,7400000.0
2007-05-21 21:29:00,0.7297,0.7297,0.7295,0.7295,40600001.0
2007-05-21 21:30:00,0.7295,0.7296,0.7295,0.7295,211400000.0
2007-05-21 21:31:00,0.72943,0.72948,0.72928,0.72928,294200003.0
2007-05-21 21:32:00,0.7295,0.7295,0.7295,0.7295,35900000.0
2007-05-21 21:33:00,0.7295,0.7297,0.7295,0.7295,181099999.0
2007-05-21 21:34:00,0.7296,0.7296,0.7295,0.7295,60700000.0
2007-05-21 21:35:00,0.7295,0.7295,0.7294,0.7295,58300000.0
2007-05-21 21:36:00,0.7295,0.7295,0.7294,0.7294,32800000.0
2007-05-21 21:37:00,0.72942,0.72942,0.72924,0.72924,178100000.0
2007-05-21 21:38:00,0.72935,0.72941,0.72915,0.72925,135999999.0
2007-05-21 21:39:00,0.7294,0.7294,0.7294,0.7294,9600000.0
2007-05-21 21:40:00,0.72908,0.72915,0.72908,0.72915,41400000.0
2007-05-21 21:41:00,0.72935,0.72951,0.72923,0.72935,163800003.0
2007-05-21 21:42:00,0.7293,0.7294,0.72919,0.72933,274799996.0
2007-05-21 21:43:00,0.72935,0.72943,0.72913,0.72918,104100001.0
2007-05-21 21:44:00,0.7294,0.7294,0.7294,0.7294,6400000.0
2007-05-21 21:45:00,0.72923,0.72933,0.72923,0.72932,77700002.0
2007-05-21 21:46:00,0.7294,0.7294,0.7294,0.7294,6400000.0
2007-05-21 21:47:00,0.7294,0.7294,0.7294,0.7294,6400000.0
2007-05-21 21:48:00,0.7294,0.7295,0.7294,0.7295,51700000.0
2007-05-21 21:49:00,0.72934,0.72948,0.72912,0.72945,356899998.0
2007-05-21 21:50:00,0.7295,0.7295,0.7295,0.7295,32500000.0
2007-05-21 21:51:00,0.7294,0.7294,0.7294,0.7294,6400000.0
2007-05-21 21:52:00,0.7294,0.7294,0.7294,0.7294,800000.0
2007-05-21 21:53:00,0.72914,0.72932,0.72911,0.7292,208900004.0
2007-05-21 21:54:00,0.7295,0.7295,0.7294,0.7294,69600000.0
2007-05-21 21:55:00,0.7292,0.7292,0.7292,0.7292,23200000.0
2007-05-21 21:56:00,0.7294,0.7297,0.7294,0.7297,162600000.0
2007-05-21 21:57:00,0.7296,0.7297,0.7295,0.7297,74500001.0
2007-05-21 21:58:00,0.7297,0.7297,0.7297,0.7297,10300000.0
2007-05-21 21:59:00,0.7297,0.7297,0.7297,0.7297,9500000.0
2007-05-21 22:00:00,0.72957,0.72967,0.72933,0.72947,877499997.0
2007-05-21 22:01:00,0.7297,0.7297,0.7295,0.7295,62100001.0
2007-05-21 22:02:00,0.72921,0.72956,0.72921,0.72956,386199999.0
2007-05-21 22:03:00,0.72954,0.72954,0.72926,0.72927,419700007.0
2007-05-21 22:04:00,0.72932,0.72947,0.72929,0.7293,136700002.0
2007-05-21 22:05:00,0.72928,0.72949,0.72919,0.72944,399800005.0
2007-05-21 22:06:00,0.7295,0.7295,0.7295,0.7295,8800000.0
2007-05-21 22:07:00,0.7295,0.7295,0.7295,0.7295,8000000.0
2007-05-21 22:08:00,0.7295,0.7295,0.7295,0.7295,8800000.0
2007-05-21 22:09:00,0.72933,0.72936,0.72924,0.72932,341999995.0
2007-05-21 22:10:00,0.72941,0.72962,0.72941,0.72942,126300000.0
2007-05-21 22:11:00,0.72932,0.72939,0.7293,0.72939,69899999.0
2007-05-21 22:12:00,0.7294,0.72941,0.72931,0.7294,284099995.0
2007-05-21 22:13:00,0.72933,0.72933,0.72925,0.72927,63499999.0
2007-05-21 22:14:00,0.72923,0.72936,0.72923,0.72935,277399998.0
2007-05-21 22:15:00,0.72933,0.72938,0.72915,0.72915,89000000.0
2007-05-21 22:16:00,0.7293,0.7294,0.7293,0.7294,52599998.0
2007-05-21 22:17:00,0.72947,0.72947,0.72928,0.72938,542899995.0
2007-05-21 22:18:00,0.7295,0.7295,0.7295,0.7295,14400000.0
2007-05-21 22:19:00,0.7295,0.7295,0.7295,0.7295,54400000.0
2007-05-21 22:20:00,0.7295,0.7295,0.7295,0.7295,24000000.0
2007-05-21 22:21:00,0.72929,0.72939,0.72929,0.72935,105600002.0
2007-05-21 22:22:00,0.7294,0.72941,0.72925,0.72937,101700003.0
2007-05-21 22:23:00,0.7295,0.7295,0.7294,0.7294,78099999.0
2007-05-21 22:24:00,0.7294,0.72953,0.72911,0.72953,276600005.0
2007-05-21 22:25:00,0.7294,0.7294,0.7293,0.7294,88600000.0
2007-05-21 22:26:00,0.7294,0.7294,0.7293,0.7294,89300000.0
2007-05-21 22:27:00,0.7294,0.7294,0.7294,0.7294,162699999.0
2007-05-21 22:28:00,0.7294,0.7294,0.7294,0.7294,17900000.0
2007-05-21 22:29:00,0.7294,0.7294,0.7294,0.7294,16000000.0
2007-05-21 22:30:00,0.7294,0.7295,0.7294,0.7295,64500000.0
2007-05-21 22:31:00,0.7295,0.7295,0.7292,0.7293,223200000.0
2007-05-21 22:32:00,0.7294,0.7294,0.7294,0.7294,18200000.0
2007-05-21 22:33:00,0.7293,0.7293,0.7293,0.7293,8800000.0
2007-05-21 22:34:00,0.7294,0.7294,0.7293,0.7294,27000000.0
2007-05-21 22:35:00,0.72933,0.72957,0.7291,0.72952,228700002.0
2007-05-21 22:36:00,0.7294,0.7294,0.7293,0.7293,77300000.0
2007-05-21 22:37:00,0.7294,0.7294,0.7294,0.7294,106799999.0
2007-05-21 22:38:00,0.7294,0.7294,0.7293,0.7293,82199999.0
2007-05-21 22:39:00,0.7294,0.7295,0.7294,0.7295,25500000.0
2007-05-21 22:40:00,0.72937,0.72964,0.72919,0.72919,161499999.0
2007-05-21 22:41:00,0.72911,0.72951,0.72907,0.72914,780800007.0
2007-05-21 22:42:00,0.72916,0.72934,0.72915,0.72921,480000003.0
2007-05-21 22:43:00,0.7295,0.7295,0.7294,0.7294,28000000.0
2007-05-21 22:44:00,0.7295,0.7297,0.7295,0.7297,59200000.0
2007-05-21 22:45:00,0.72961,0.72961,0.72935,0.72935,81500000.0
2007-05-21 22:46:00,0.72932,0.72964,0.72932,0.72964,221300000.0
2007-05-21 22:47:00,0.7297,0.7297,0.7297,0.7297,22400000.0
2007-05-21 22:48:00,0.7297,0.7297,0.7297,0.7297,62300000.0
2007-05-21 22:49:00,0.7297,0.7297,0.7297,0.7297,13600000.0
2007-05-21 22:50:00,0.7297,0.7297,0.7297,0.7297,95199999.0
2007-05-21 22:51:00,0.72955,0.72962,0.72952,0.72952,62300001.0
2007-05-21 22:52:00,0.7297,0.7297,0.7297,0.7297,58400000.0
2007-05-21 22:53:00,0.7297,0.7297,0.7297,0.7297,25600000.0
2007-05-21 22:54:00,0.7297,0.7297,0.7297,0.7297,33600000.0
2007-05-21 22:55:00,0.7297,0.7299,0.7297,0.7297,177799999.0
2007-05-21 22:56:00,0.7297,0.7298,0.7295,0.7295,345100000.0
2007-05-21 22:57:00,0.7298,0.7299,0.7297,0.7299,136899999.0
2007-05-21 22:58:00,0.7298,0.73,0.7298,0.73,74700000.0
2007-05-21 22:59:00,0.73,0.73,0.73,0.73,10400000.0
2007-05-21 23:00:00,0.7301,0.7302,0.7299,0.7299,93100000.0
2007-05-21 23:01:00,0.73,0.73,0.73,0.73,19200000.0
2007-05-21 23:02:00,0.7301,0.7301,0.7298,0.7298,42000000.0
2007-05-21 23:03:00,0.7298,0.7301,0.7298,0.7301,40500000.0
2007-05-21 23:04:00,0.73,0.73,0.7299,0.7299,50999999.0
2007-05-21 23:05:00,0.73,0.73,0.7299,0.7299,97800000.0
2007-05-21 23:06:00,0.7299,0.7299,0.7298,0.7298,103000001.0
2007-05-21 23:07:00,0.7298,0.7298,0.7297,0.7297,125799999.0
2007-05-21 23:08:00,0.7297,0.7298,0.7297,0.7298,66100000.0
2007-05-21 23:09:00,0.7298,0.7298,0.7298,0.7298,62200000.0
2007-05-21 23:10:00,0.7299,0.73018,0.72974,0.72974,312400002.0
2007-05-21 23:11:00,0.7299,0.7299,0.7298,0.7299,20700000.0
2007-05-21 23:12:00,0.73,0.73,0.73,0.73,12800000.0
2007-05-21 23:13:00,0.73,0.73,0.7297,0.72975,286899998.0
2007-05-21 23:14:00,0.72975,0.7298,0.72975,0.7298,83500000.0
2007-05-21 23:15:00,0.7298,0.7298,0.7297,0.7297,197100000.0
2007-05-21 23:16:00,0.7297,0.7297,0.7293,0.7295,419500003.0
2007-05-21 23:17:00,0.7295,0.7295,0.7295,0.7295,30200000.0
2007-05-21 23:18:00,0.7295,0.7295,0.7294,0.7295,165199998.0
2007-05-21 23:19:00,0.7295,0.7295,0.7294,0.7294,205300000.0
2007-05-21 23:20:00,0.72935,0.72975,0.7292,0.72935,394999997.0
2007-05-21 23:21:00,0.7295,0.7295,0.7293,0.7294,342100003.0
2007-05-21 23:22:00,0.7294,0.7296,0.7294,0.7295,435900003.0
2007-05-21 23:23:00,0.7296,0.7297,0.7296,0.7297,119300000.0
2007-05-21 23:24:00,0.7297,0.7298,0.7297,0.7298,196600003.0
2007-05-21 23:25:00,0.7298,0.7299,0.7298,0.7298,203800000.0
2007-05-21 23:26:00,0.72963,0.7297,0.72935,0.7297,240800004.0
2007-05-21 23:27:00,0.7298,0.7298,0.7297,0.7297,59900000.0
2007-05-21 23:28:00,0.7298,0.7298,0.7298,0.7298,150200001.0
2007-05-21 23:29:00,0.7298,0.7298,0.7297,0.7297,120399998.0
2007-05-21 23:30:00,0.7299,0.7299,0.7298,0.7298,163800000.0
2007-05-21 23:31:00,0.7298,0.7303,0.7298,0.7302,208399999.0
2007-05-21 23:32:00,0.7304,0.7305,0.7298,0.7299,853600001.0
2007-05-21 23:33:00,0.73,0.7303,0.7298,0.7301,267899999.0
2007-05-21 23:34:00,0.7301,0.7303,0.7298,0.7302,635699998.0
2007-05-21 23:35:00,0.7302,0.7302,0.7298,0.7299,755999999.0
2007-05-21 23:36:00,0.7299,0.7299,0.7299,0.7299,35799999.0
2007-05-21 23:37:00,0.7299,0.73,0.7298,0.7299,222699999.0
2007-05-21 23:38:00,0.7299,0.7302,0.7299,0.73,398899997.0
2007-05-21 23:39:00,0.73,0.7301,0.73,0.7301,149100000.0
2007-05-21 23:40:00,0.7301,0.7301,0.7301,0.7301,28700000.0
2007-05-21 23:41:00,0.7302,0.7303,0.7301,0.7301,137800000.0
2007-05-21 23:42:00,0.7302,0.7302,0.7301,0.7302,320500001.0
2007-05-21 23:43:00,0.7301,0.7302,0.7301,0.7302,141500000.0
2007-05-21 23:44:00,0.7301,0.7301,0.7301,0.7301,91100000.0
2007-05-21 23:45:00,0.7301,0.7301,0.73,0.7301,137099998.0
2007-05-21 23:46:00,0.7301,0.7301,0.73,0.73,155899999.0
2007-05-21 23:47:00,0.7299,0.73,0.7297,0.72985,340099999.0
2007-05-21 23:48:00,0.7299,0.7299,0.7298,0.7299,97100000.0
2007-05-21 23:49:00,0.7299,0.7299,0.7298,0.7298,285699999.0
2007-05-21 23:50:00,0.7298,0.7298,0.7295,0.7295,165800001.0
2007-05-21 23:51:00,0.7298,0.7299,0.7298,0.7299,77899999.0
2007-05-21 23:52:00,0.72985,0.72985,0.7297,0.7297,36800000.0
2007-05-21 23:53:00,0.7297,0.7297,0.7297,0.7297,25600000.0
2007-05-21 23:54:00,0.72939,0.7296,0.72938,0.72938,91899998.0
2007-05-21 23:55:00,0.72942,0.72972,0.72942,0.72972,101899997.0
2007-05-21 23:56:00,0.7297,0.7297,0.7297,0.7297,8000000.0
2007-05-21 23:57:00,0.7294,0.72955,0.72937,0.72955,124200001.0
2007-05-21 23:58:00,0.7297,0.7298,0.7297,0.7297,63700002.0
2007-05-21 23:59:00,0.72935,0.72954,0.72927,0.72949,220200002.0
2007-05-22 00:00:00,0.7298,0.7298,0.7298,0.7298,47899999.0
2007-05-22 00:01:00,0.7298,0.73,0.7298,0.73,27000000.0
2007-05-22 00:02:00,0.7299,0.7299,0.7296,0.7296,235199997.0
2007-05-22 00:03:00,0.7296,0.7296,0.72955,0.7296,61199999.0
2007-05-22 00:04:00,0.7296,0.7296,0.7296,0.7296,71500000.0
2007-05-22 00:05:00,0.7296,0.7296,0.7296,0.7296,2600000.0
2007-05-22 00:06:00,0.7296,0.7296,0.72955,0.72955,16800000.0
2007-05-22 00:07:00,0.7296,0.7296,0.7296,0.7296,58800000.0
2007-05-22 00:08:00,0.7297,0.7297,0.7297,0.7297,18400000.0
2007-05-22 00:09:00,0.72936,0.72949,0.7293,0.7293,476299996.0
2007-05-22 00:10:00,0.7297,0.7297,0.7297,0.7297,23900000.0
2007-05-22 00:11:00,0.7297,0.7297,0.7296,0.7296,92500001.0
2007-05-22 00:12:00,0.72955,0.72955,0.72933,0.72948,574799999.0
2007-05-22 00:13:00,0.7296,0.7296,0.7296,0.7296,22400000.0
2007-05-22 00:14:00,0.7296,0.7296,0.7296,0.7296,52800000.0
2007-05-22 00:15:00,0.7296,0.73005,0.7295,0.7295,170600001.0
2007-05-22 00:16:00,0.72937,0.72963,0.7293,0.72963,87500003.0
2007-05-22 00:17:00,0.7296,0.7296,0.7295,0.7295,39200001.0
2007-05-22 00:18:00,0.72937,0.72949,0.72937,0.72943,183499994.0
2007-05-22 00:19:00,0.7294,0.72958,0.72922,0.72958,863400000.0
2007-05-22 00:20:00,0.7296,0.7298,0.7296,0.7298,121900000.0
2007-05-22 00:21:00,0.72995,0.73,0.72995,0.73,27200000.0
2007-05-22 00:22:00,0.72976,0.7299,0.72968,0.72968,280399999.0
2007-05-22 00:23:00,0.73,0.73,0.7299,0.7299,70099999.0
2007-05-22 00:24:00,0.7298,0.7298,0.7298,0.7298,29299999.0
2007-05-22 00:25:00,0.72963,0.72986,0.72963,0.72979,571599998.0
2007-05-22 00:26:00,0.7299,0.73,0.7299,0.73,61500001.0
2007-05-22 00:27:00,0.73,0.73,0.73,0.73,20100000.0
2007-05-22 00:28:00,0.73,0.73,0.73,0.73,17600000.0
2007-05-22 00:29:00,0.73,0.73,0.7299,0.73,80500002.0
2007-05-22 00:30:00,0.73,0.73,0.73,0.73,17600000.0
2007-05-22 00:31:00,0.73,0.7303,0.73,0.7301,500400004.0
2007-05-22 00:32:00,0.72979,0.73012,0.72972,0.7298,607000000.0
2007-05-22 00:33:00,0.72967,0.7299,0.72959,0.72975,1768400005.0
2007-05-22 00:34:00,0.7301,0.7301,0.73,0.73,94299999.0
2007-05-22 00:35:00,0.7301,0.7302,0.7301,0.7302,81600000.0
2007-05-22 00:36:00,0.7302,0.7305,0.7301,0.7305,807599993.0
2007-05-22 00:37:00,0.7305,0.7305,0.7302,0.7303,364800000.0
2007-05-22 00:38:00,0.7303,0.7304,0.7303,0.7304,131399997.0
2007-05-22 00:39:00,0.73005,0.7303,0.73002,0.73022,374699995.0
2007-05-22 00:40:00,0.7303,0.7303,0.7303,0.7303,34400001.0
2007-05-22 00:41:00,0.7303,0.7305,0.7302,0.7305,384900003.0
2007-05-22 00:42:00,0.73014,0.73018,0.73003,0.73008,80300000.0
2007-05-22 00:43:00,0.7304,0.7304,0.73035,0.73035,209799994.0
2007-05-22 00:44:00,0.73035,0.7304,0.73005,0.7303,222900002.0
2007-05-22 00:45:00,0.7302,0.7304,0.73015,0.7304,533700002.0
2007-05-22 00:46:00,0.7303,0.7303,0.7303,0.7303,14400000.0
2007-05-22 00:47:00,0.7303,0.7303,0.7303,0.7303,6400000.0
2007-05-22 00:48:00,0.72979,0.73005,0.72979,0.73005,57099999.0
2007-05-22 00:49:00,0.73,0.73002,0.72987,0.73001,804900001.0
2007-05-22 00:50:00,0.72982,0.73003,0.7298,0.72988,1680599990.0
2007-05-22 00:51:00,0.73035,0.7304,0.7301,0.7301,84500003.0
2007-05-22 00:52:00,0.73015,0.73015,0.72982,0.72994,966300003.0
2007-05-22 00:53:00,0.72998,0.73019,0.72979,0.73002,697600007.0
2007-05-22 00:54:00,0.72998,0.73024,0.72991,0.73024,733800003.0
2007-05-22 00:55:00,0.7302,0.7303,0.7302,0.73025,73400000.0
2007-05-22 00:56:00,0.7303,0.7303,0.7302,0.7302,106899999.0
2007-05-22 00:57:00,0.7302,0.7302,0.7302,0.7302,26299999.0
2007-05-22 00:58:00,0.72976,0.73005,0.72973,0.73005,99599999.0
2007-05-22 00:59:00,0.7302,0.7302,0.7302,0.7302,35900001.0
2007-05-22 01:00:00,0.7302,0.7302,0.7302,0.7302,120299999.0
2007-05-22 01:01:00,0.7302,0.7302,0.7302,0.7302,38799999.0
2007-05-22 01:02:00,0.7302,0.7302,0.7302,0.7302,15900000.0
2007-05-22 01:03:00,0.7302,0.7303,0.7302,0.7303,74100000.0
2007-05-22 01:04:00,0.7303,0.7303,0.7301,0.7301,81500000.0
2007-05-22 01:05:00,0.72967,0.73013,0.72967,0.72989,353599999.0
2007-05-22 01:06:00,0.72983,0.73007,0.72983,0.73004,565600000.0
2007-05-22 01:07:00,0.7302,0.7302,0.7302,0.7302,16000000.0
2007-05-22 01:08:00,0.7302,0.7302,0.7302,0.7302,8000000.0
2007-05-22 01:09:00,0.7302,0.7303,0.7302,0.7302,146000000.0
2007-05-22 01:10:00,0.7302,0.7302,0.7302,0.7302,32000000.0
2007-05-22 01:11:00,0.73013,0.73013,0.72985,0.73004,333500003.0
2007-05-22 01:12:00,0.73005,0.73005,0.7298,0.72989,381999994.0
2007-05-22 01:13:00,0.7302,0.7302,0.7302,0.7302,28800000.0
2007-05-22 01:14:00,0.7302,0.7302,0.7302,0.7302,191299995.0
2007-05-22 01:15:00,0.72993,0.73005,0.72988,0.72999,638700003.0
2007-05-22 01:16:00,0.7302,0.7302,0.7302,0.7302,132100001.0
2007-05-22 01:17:00,0.7302,0.7304,0.7302,0.7304,139599998.0
2007-05-22 01:18:00,0.7304,0.7304,0.7303,0.7303,32800001.0
2007-05-22 01:19:00,0.7303,0.7303,0.7303,0.7303,19200001.0
2007-05-22 01:20:00,0.7303,0.7303,0.7302,0.7302,107999998.0
2007-05-22 01:21:00,0.73006,0.73016,0.72991,0.72991,1039400005.0
2007-05-22 01:22:00,0.72988,0.73011,0.72976,0.73011,859299997.0
2007-05-22 01:23:00,0.73012,0.73019,0.72984,0.72984,464900000.0
2007-05-22 01:24:00,0.7302,0.7303,0.7302,0.7303,156299999.0
2007-05-22 01:25:00,0.7303,0.7303,0.7301,0.7303,943099996.0
2007-05-22 01:26:00,0.7303,0.7303,0.7303,0.7303,389000000.0
2007-05-22 01:27:00,0.73008,0.73011,0.72994,0.72997,188100002.0
2007-05-22 01:28:00,0.72997,0.73003,0.72988,0.7299,605800000.0
2007-05-22 01:29:00,0.72988,0.73013,0.72987,0.72991,278600000.0
2007-05-22 01:30:00,0.72993,0.73052,0.72993,0.73036,1048299992.0
2007-05-22 01:31:00,0.7303,0.7303,0.7303,0.7303,72799998.0
2007-05-22 01:32:00,0.7303,0.7303,0.7303,0.7303,68799999.0
2007-05-22 01:33:00,0.72988,0.72991,0.72975,0.72975,172200001.0
2007-05-22 01:34:00,0.72985,0.73006,0.72985,0.73006,21400000.0
2007-05-22 01:35:00,0.7302,0.7302,0.7302,0.7302,123200000.0
2007-05-22 01:36:00,0.72984,0.72987,0.7297,0.72972,197100003.0
2007-05-22 01:37:00,0.7302,0.7303,0.73,0.7301,381400000.0
2007-05-22 01:38:00,0.73005,0.73005,0.72982,0.72992,281800004.0
2007-05-22 01:39:00,0.7302,0.7303,0.7302,0.7303,22400000.0
2007-05-22 01:40:00,0.7303,0.7303,0.7301,0.7301,69599999.0
2007-05-22 01:41:00,0.72978,0.72998,0.72978,0.72998,46299999.0
2007-05-22 01:42:00,0.73002,0.73013,0.72985,0.72998,540699997.0
2007-05-22 01:43:00,0.72997,0.72998,0.72981,0.72981,246699998.0
2007-05-22 01:44:00,0.72979,0.72995,0.72977,0.72982,251799999.0
2007-05-22 01:45:00,0.7302,0.7302,0.73015,0.73015,21600000.0
2007-05-22 01:46:00,0.7298,0.72993,0.72973,0.72977,150099999.0
2007-05-22 01:47:00,0.7302,0.7302,0.7301,0.7301,44000000.0
2007-05-22 01:48:00,0.7301,0.7301,0.73,0.73,89600000.0
2007-05-22 01:49:00,0.73,0.73,0.72975,0.72985,261800001.0
2007-05-22 01:50:00,0.7299,0.7302,0.72985,0.7301,392099998.0
2007-05-22 01:51:00,0.73,0.73,0.7298,0.7299,429100001.0
2007-05-22 01:52:00,0.7298,0.73,0.7298,0.73,391799999.0
2007-05-22 01:53:00,0.7299,0.7299,0.7297,0.7298,375700003.0
2007-05-22 01:54:00,0.72975,0.7298,0.72945,0.7297,490100002.0
2007-05-22 01:55:00,0.7297,0.7298,0.72945,0.7298,596800001.0
2007-05-22 01:56:00,0.72975,0.7299,0.7295,0.7297,674099994.0
2007-05-22 01:57:00,0.7297,0.7297,0.7294,0.7295,818600001.0
2007-05-22 01:58:00,0.7295,0.7296,0.7295,0.7296,105099997.0
2007-05-22 01:59:00,0.7295,0.7297,0.7295,0.7297,202500004.0
2007-05-22 02:00:00,0.7297,0.7297,0.7293,0.7295,961699995.0
2007-05-22 02:01:00,0.7295,0.7295,0.7292,0.7293,1003000006.0
2007-05-22 02:02:00,0.7293,0.7295,0.7293,0.7294,801500002.0
2007-05-22 02:03:00,0.7294,0.7294,0.7294,0.7294,9600000.0
2007-05-22 02:04:00,0.7293,0.7295,0.7293,0.7295,283700000.0
2007-05-22 02:05:00,0.7295,0.7295,0.7295,0.7295,13600000.0
2007-05-22 02:06:00,0.7295,0.7295,0.7293,0.7293,46199999.0
2007-05-22 02:07:00,0.72945,0.7295,0.7292,0.7292,385000000.0
2007-05-22 02:08:00,0.7292,0.7293,0.72905,0.72915,957600006.0
2007-05-22 02:09:00,0.72915,0.7293,0.72905,0.7293,340300003.0
2007-05-22 02:10:00,0.7293,0.7293,0.7292,0.7293,358399999.0
2007-05-22 02:11:00,0.7293,0.7293,0.7292,0.7293,509200000.0
2007-05-22 02:12:00,0.7293,0.7293,0.7293,0.7293,38200000.0
2007-05-22 02:13:00,0.7293,0.7293,0.7293,0.7293,89700000.0
2007-05-22 02:14:00,0.7293,0.7293,0.7292,0.7293,291099999.0
2007-05-22 02:15:00,0.7293,0.7293,0.72915,0.72925,199199998.0
2007-05-22 02:16:00,0.7293,0.7293,0.7292,0.7293,359599997.0
2007-05-22 02:17:00,0.7293,0.7294,0.7293,0.7293,417400002.0
2007-05-22 02:18:00,0.7289,0.72917,0.72884,0.72917,292600004.0
2007-05-22 02:19:00,0.7293,0.7293,0.7293,0.7293,13600000.0
2007-05-22 02:20:00,0.7293,0.7293,0.7293,0.7293,56800000.0
2007-05-22 02:21:00,0.72894,0.72905,0.72891,0.72897,135299999.0
2007-05-22 02:22:00,0.7293,0.7293,0.7293,0.7293,66400000.0
2007-05-22 02:23:00,0.72925,0.7293,0.7292,0.7292,156800001.0
2007-05-22 02:24:00,0.7292,0.7294,0.7292,0.7293,299700005.0
2007-05-22 02:25:00,0.7293,0.7293,0.7293,0.7293,18100000.0
2007-05-22 02:26:00,0.72925,0.72925,0.7291,0.7291,210800001.0
2007-05-22 02:27:00,0.7291,0.7291,0.7291,0.7291,14600000.0
2007-05-22 02:28:00,0.7291,0.7293,0.72885,0.7289,438300002.0
2007-05-22 02:29:00,0.7289,0.7292,0.7288,0.729,822999986.0
2007-05-22 02:30:00,0.729,0.729,0.72885,0.7289,329199999.0
2007-05-22 02:31:00,0.7289,0.7291,0.7288,0.72895,728599999.0
2007-05-22 02:32:00,0.729,0.729,0.729,0.729,25400000.0
2007-05-22 02:33:00,0.72865,0.72876,0.72859,0.72872,454700000.0
2007-05-22 02:34:00,0.729,0.729,0.729,0.729,12700000.0
2007-05-22 02:35:00,0.729,0.729,0.72865,0.72865,429699996.0
2007-05-22 02:36:00,0.72865,0.7289,0.72865,0.7288,474600002.0
2007-05-22 02:37:00,0.7289,0.7289,0.7285,0.7287,756299997.0
2007-05-22 02:38:00,0.7287,0.7288,0.7284,0.7284,943700007.0
2007-05-22 02:39:00,0.7285,0.7286,0.72845,0.7286,303499999.0
2007-05-22 02:40:00,0.7286,0.7286,0.7285,0.7286,792500003.0
2007-05-22 02:41:00,0.7286,0.7288,0.72855,0.72855,1117799994.0
2007-05-22 02:42:00,0.7286,0.7288,0.72845,0.7286,1120099992.0
2007-05-22 02:43:00,0.72855,0.7286,0.72855,0.7286,147899999.0
2007-05-22 02:44:00,0.7287,0.7288,0.72865,0.7288,577699999.0
2007-05-22 02:45:00,0.7288,0.7291,0.7288,0.7288,747499998.0
2007-05-22 02:46:00,0.7288,0.7288,0.72865,0.7287,617299996.0
2007-05-22 02:47:00,0.7287,0.7287,0.7286,0.7287,317699998.0
2007-05-22 02:48:00,0.7287,0.7287,0.72855,0.7286,345400000.0
2007-05-22 02:49:00,0.7286,0.7287,0.7286,0.7287,623099993.0
2007-05-22 02:50:00,0.7287,0.7287,0.7287,0.7287,276299997.0
2007-05-22 02:51:00,0.7287,0.7287,0.7287,0.7287,26299999.0
2007-05-22 02:52:00,0.7287,0.7287,0.7286,0.7286,189000000.0
2007-05-22 02:53:00,0.7287,0.7288,0.7286,0.7286,614300003.0
2007-05-22 02:54:00,0.7287,0.7289,0.7287,0.7289,370400003.0
2007-05-22 02:55:00,0.7289,0.7289,0.72865,0.72865,419399996.0
2007-05-22 02:56:00,0.7287,0.7288,0.72855,0.72855,342800004.0
2007-05-22 02:57:00,0.7286,0.7287,0.7286,0.7286,135800000.0
2007-05-22 02:58:00,0.7286,0.7287,0.7286,0.7287,303800004.0
2007-05-22 02:59:00,0.7287,0.7287,0.7287,0.7287,28600001.0
2007-05-22 03:00:00,0.7286,0.7286,0.7286,0.7286,48600000.0
2007-05-22 03:01:00,0.7286,0.7286,0.7285,0.7285,98799999.0
2007-05-22 03:02:00,0.7285,0.7287,0.7285,0.7287,219200004.0
2007-05-22 03:03:00,0.7287,0.7287,0.72855,0.7287,137800002.0
2007-05-22 03:04:00,0.7287,0.7288,0.72865,0.72875,289800001.0
2007-05-22 03:05:00,0.7288,0.7288,0.7285,0.7286,864300014.0
2007-05-22 03:06:00,0.7286,0.7287,0.7286,0.7287,566299999.0
2007-05-22 03:07:00,0.7286,0.7287,0.7281,0.7282,948300007.0
2007-05-22 03:08:00,0.7282,0.7286,0.7282,0.7284,1057200002.0
2007-05-22 03:09:00,0.7284,0.7285,0.7283,0.72835,1672999998.0
2007-05-22 03:10:00,0.7285,0.7286,0.7284,0.7285,733299998.0
2007-05-22 03:11:00,0.7285,0.7285,0.7285,0.7285,75499999.0
2007-05-22 03:12:00,0.7285,0.7285,0.72815,0.72825,950699998.0
2007-05-22 03:13:00,0.72825,0.7284,0.72815,0.72815,452899999.0
2007-05-22 03:14:00,0.72815,0.7284,0.7278,0.728,1980499997.0
2007-05-22 03:15:00,0.72795,0.7281,0.72795,0.7281,93900001.0
2007-05-22 03:16:00,0.7282,0.7283,0.72805,0.7282,746699998.0
2007-05-22 03:17:00,0.72815,0.7282,0.72815,0.7282,98700000.0
2007-05-22 03:18:00,0.7282,0.7282,0.7282,0.7282,33600000.0
2007-05-22 03:19:00,0.7282,0.7283,0.7282,0.7283,427000003.0
2007-05-22 03:20:00,0.7283,0.7283,0.728,0.7282,340599996.0
2007-05-22 03:21:00,0.72815,0.7282,0.728,0.728,314900003.0
2007-05-22 03:22:00,0.728,0.7282,0.728,0.7282,606799997.0
2007-05-22 03:23:00,0.7282,0.7282,0.728,0.7282,557000005.0
2007-05-22 03:24:00,0.7282,0.7282,0.7279,0.72795,581900004.0
2007-05-22 03:25:00,0.72795,0.728,0.7279,0.7279,384800001.0
2007-05-22 03:26:00,0.7279,0.7279,0.72765,0.72765,1639400004.0
2007-05-22 03:27:00,0.7277,0.7277,0.7276,0.7276,592599999.0
2007-05-22 03:28:00,0.7276,0.7277,0.7275,0.7276,1675899999.0
2007-05-22 03:29:00,0.7276,0.7278,0.7275,0.7276,633799999.0
2007-05-22 03:30:00,0.7276,0.7277,0.7274,0.7276,1715700009.0
2007-05-22 03:31:00,0.7276,0.7277,0.72745,0.7277,1333300007.0
2007-05-22 03:32:00,0.72765,0.7277,0.72745,0.7277,780499999.0
2007-05-22 03:33:00,0.7277,0.7277,0.72755,0.72755,95000000.0
2007-05-22 03:34:00,0.7276,0.7276,0.7275,0.7275,523500000.0
2007-05-22 03:35:00,0.7275,0.7276,0.7274,0.7275,533500003.0
2007-05-22 03:36:00,0.7276,0.7276,0.7275,0.7275,264699997.0
2007-05-22 03:37:00,0.7275,0.7277,0.72745,0.7277,298299999.0
2007-05-22 03:38:00,0.72765,0.7277,0.72745,0.7277,160100001.0
2007-05-22 03:39:00,0.72765,0.7278,0.72755,0.7278,747499999.0
2007-05-22 03:40:00,0.7278,0.7278,0.7276,0.7278,833299995.0
2007-05-22 03:41:00,0.7278,0.7278,0.72755,0.72755,211600001.0
2007-05-22 03:42:00,0.7277,0.7278,0.7277,0.7278,339800007.0
2007-05-22 03:43:00,0.7278,0.7278,0.7278,0.7278,58800002.0
2007-05-22 03:44:00,0.7278,0.7278,0.7277,0.7277,182300003.0
2007-05-22 03:45:00,0.7277,0.7279,0.7277,0.7279,437100006.0
2007-05-22 03:46:00,0.72785,0.7282,0.72785,0.7281,624899994.0
2007-05-22 03:47:00,0.7281,0.72815,0.728,0.7281,666399992.0
2007-05-22 03:48:00,0.7281,0.7281,0.728,0.7281,176299999.0
2007-05-22 03:49:00,0.7281,0.7281,0.728,0.728,558800004.0
2007-05-22 03:50:00,0.728,0.728,0.7279,0.728,490799999.0
2007-05-22 03:51:00,0.728,0.728,0.7279,0.728,238799999.0
2007-05-22 03:52:00,0.728,0.728,0.7278,0.7278,53500000.0
2007-05-22 03:53:00,0.7278,0.7279,0.72775,0.7279,170600001.0
2007-05-22 03:54:00,0.7279,0.7279,0.7277,0.7279,238300001.0
2007-05-22 03:55:00,0.7279,0.7279,0.7277,0.7279,305900003.0
2007-05-22 03:56:00,0.72785,0.72785,0.7278,0.7278,51700001.0
2007-05-22 03:57:00,0.7277,0.7278,0.72755,0.7276,848199998.0
2007-05-22 03:58:00,0.7276,0.7278,0.7276,0.7278,333499997.0
2007-05-22 03:59:00,0.7278,0.7278,0.7277,0.7277,430700007.0
2007-05-22 04:00:00,0.7277,0.7278,0.7277,0.7278,211600000.0
2007-05-22 04:01:00,0.7278,0.7279,0.7277,0.7279,358499996.0
2007-05-22 04:02:00,0.7279,0.7279,0.7279,0.7279,121800002.0
2007-05-22 04:03:00,0.7279,0.7281,0.72785,0.728,336200005.0
2007-05-22 04:04:00,0.7281,0.7281,0.7281,0.7281,87400001.0
2007-05-22 04:05:00,0.72794,0.72796,0.72772,0.7279,285400009.0
2007-05-22 04:06:00,0.728,0.728,0.728,0.728,13800000.0
2007-05-22 04:07:00,0.728,0.7282,0.728,0.7282,225600000.0
2007-05-22 04:08:00,0.7282,0.7283,0.7281,0.7281,733299997.0
2007-05-22 04:09:00,0.7282,0.7283,0.728,0.728,555000005.0
2007-05-22 04:10:00,0.7281,0.7282,0.7281,0.7282,835800008.0
2007-05-22 04:11:00,0.7282,0.7282,0.7281,0.7281,385999996.0
2007-05-22 04:12:00,0.7282,0.7282,0.7282,0.7282,120199997.0
2007-05-22 04:13:00,0.7282,0.7282,0.72815,0.72815,74800000.0
2007-05-22 04:14:00,0.72815,0.7282,0.7281,0.7282,297699998.0
2007-05-22 04:15:00,0.7282,0.7282,0.7282,0.7282,697599998.0
2007-05-22 04:16:00,0.7281,0.7282,0.7281,0.7282,175400000.0
2007-05-22 04:17:00,0.7282,0.7282,0.72815,0.72815,53400000.0
2007-05-22 04:18:00,0.7282,0.7282,0.7282,0.7282,144300000.0
2007-05-22 04:19:00,0.7282,0.7282,0.7282,0.7282,171099999.0
2007-05-22 04:20:00,0.7282,0.7282,0.7282,0.7282,165599996.0
2007-05-22 04:21:00,0.7282,0.7283,0.7282,0.7282,1023499998.0
2007-05-22 04:22:00,0.7282,0.7282,0.7282,0.7282,12800000.0
2007-05-22 04:23:00,0.7282,0.7282,0.7282,0.7282,19200000.0
2007-05-22 04:24:00,0.7282,0.7282,0.7282,0.7282,15200000.0
2007-05-22 04:25:00,0.7282,0.7282,0.7281,0.7281,32800000.0
2007-05-22 04:26:00,0.7281,0.7281,0.7281,0.7281,6400000.0
2007-05-22 04:27:00,0.7281,0.7281,0.7281,0.7281,81700001.0
2007-05-22 04:28:00,0.7281,0.7281,0.7281,0.7281,80200001.0
2007-05-22 04:29:00,0.72805,0.7281,0.728,0.728,70100001.0
2007-05-22 04:30:00,0.728,0.7281,0.7278,0.728,650300004.0
2007-05-22 04:31:00,0.728,0.728,0.7279,0.7279,119099998.0
2007-05-22 04:32:00,0.72764,0.72791,0.72763,0.72775,72600000.0
2007-05-22 04:33:00,0.72775,0.72787,0.72767,0.72782,182700001.0
2007-05-22 04:34:00,0.72784,0.72785,0.72767,0.7278,89100000.0
2007-05-22 04:35:00,0.7279,0.728,0.7279,0.7279,238200004.0
2007-05-22 04:36:00,0.728,0.728,0.728,0.728,113900002.0
2007-05-22 04:37:00,0.728,0.7283,0.72785,0.728,757900000.0
2007-05-22 04:38:00,0.728,0.7281,0.7278,0.72785,697200005.0
2007-05-22 04:39:00,0.72785,0.728,0.7278,0.72795,286999999.0
2007-05-22 04:40:00,0.728,0.728,0.7278,0.7278,153599999.0
2007-05-22 04:41:00,0.7278,0.7278,0.7275,0.7276,569299994.0
2007-05-22 04:42:00,0.7278,0.7278,0.7277,0.72775,251600002.0
2007-05-22 04:43:00,0.7278,0.7278,0.7278,0.7278,11100000.0
2007-05-22 04:44:00,0.72748,0.72779,0.72733,0.72753,154600002.0
2007-05-22 04:45:00,0.7278,0.7278,0.7276,0.7277,686799999.0
2007-05-22 04:46:00,0.7277,0.7277,0.7275,0.7277,365800001.0
2007-05-22 04:47:00,0.7276,0.7277,0.7276,0.7276,141200000.0
2007-05-22 04:48:00,0.7276,0.7276,0.72735,0.72745,321199999.0
2007-05-22 04:49:00,0.7275,0.7276,0.7274,0.7275,283000000.0
2007-05-22 04:50:00,0.7275,0.7277,0.7275,0.72755,535300001.0
2007-05-22 04:51:00,0.7276,0.7276,0.7275,0.72755,158100001.0
2007-05-22 04:52:00,0.7276,0.7276,0.7276,0.7276,20600000.0
2007-05-22 04:53:00,0.7276,0.7276,0.7274,0.72755,161999996.0
2007-05-22 04:54:00,0.7276,0.7277,0.7275,0.7277,162699999.0
2007-05-22 04:55:00,0.72765,0.7277,0.72755,0.7276,109900002.0
2007-05-22 04:56:00,0.7276,0.7277,0.72745,0.7275,321700001.0
2007-05-22 04:57:00,0.7275,0.7276,0.7275,0.7276,99999999.0
2007-05-22 04:58:00,0.7276,0.7276,0.7275,0.7275,273900001.0
2007-05-22 04:59:00,0.72745,0.7278,0.72745,0.7277,759100004.0
2007-05-22 05:00:00,0.7277,0.7277,0.7275,0.72755,292599997.0
2007-05-22 05:01:00,0.72755,0.7276,0.72755,0.7276,42400000.0
2007-05-22 05:02:00,0.7276,0.7276,0.7274,0.7274,218399999.0
2007-05-22 05:03:00,0.7274,0.7276,0.72735,0.7275,402000000.0
2007-05-22 05:04:00,0.7275,0.7277,0.7275,0.72765,202200002.0
2007-05-22 05:05:00,0.72715,0.72741,0.72713,0.7273,82600000.0
2007-05-22 05:06:00,0.7277,0.7277,0.7275,0.7275,99499999.0
2007-05-22 05:07:00,0.7275,0.7276,0.72745,0.72745,310899999.0
2007-05-22 05:08:00,0.7276,0.7276,0.7276,0.7276,68600002.0
2007-05-22 05:09:00,0.7276,0.7276,0.7275,0.7275,213900004.0
2007-05-22 05:10:00,0.7275,0.7275,0.7274,0.7274,54900001.0
2007-05-22 05:11:00,0.7275,0.7276,0.7275,0.7276,230300001.0
2007-05-22 05:12:00,0.7276,0.7277,0.7276,0.7277,115699999.0
2007-05-22 05:13:00,0.7277,0.7277,0.7276,0.72765,157600002.0
2007-05-22 05:14:00,0.7277,0.7277,0.7276,0.7276,161299997.0
2007-05-22 05:15:00,0.7276,0.7276,0.72755,0.72755,260499998.0
2007-05-22 05:16:00,0.7276,0.7276,0.72755,0.72755,269900002.0
2007-05-22 05:17:00,0.7276,0.7276,0.72735,0.7274,409700002.0
2007-05-22 05:18:00,0.7274,0.7276,0.7274,0.7274,735200004.0
2007-05-22 05:19:00,0.7274,0.7276,0.7274,0.7274,142600001.0
2007-05-22 05:20:00,0.7276,0.7276,0.7276,0.7276,145900000.0
2007-05-22 05:21:00,0.7276,0.7276,0.7276,0.7276,11100000.0
2007-05-22 05:22:00,0.72709,0.72733,0.72708,0.72724,131700003.0
2007-05-22 05:23:00,0.72714,0.7273,0.7271,0.72719,320400002.0
2007-05-22 05:24:00,0.7276,0.7276,0.7276,0.7276,11900000.0
2007-05-22 05:25:00,0.7276,0.7276,0.72755,0.72755,23000000.0
2007-05-22 05:26:00,0.72724,0.72745,0.72709,0.72724,171100000.0
2007-05-22 05:27:00,0.72719,0.72737,0.72717,0.72721,242499995.0
2007-05-22 05:28:00,0.72725,0.72725,0.72709,0.72719,238899999.0
2007-05-22 05:29:00,0.7273,0.72731,0.72723,0.72727,222499998.0
2007-05-22 05:30:00,0.72728,0.72786,0.7271,0.72782,156100000.0
2007-05-22 05:31:00,0.72724,0.72724,0.72719,0.72722,100000001.0
2007-05-22 05:32:00,0.7276,0.7276,0.7275,0.7275,271500001.0
2007-05-22 05:33:00,0.7276,0.7276,0.7276,0.7276,4300000.0
2007-05-22 05:34:00,0.7276,0.7276,0.7276,0.7276,25500000.0
2007-05-22 05:35:00,0.72715,0.72739,0.72711,0.72739,88500000.0
2007-05-22 05:36:00,0.7276,0.7276,0.7275,0.7276,106899999.0
2007-05-22 05:37:00,0.7277,0.7277,0.7277,0.7277,27800000.0
2007-05-22 05:38:00,0.7277,0.7277,0.7276,0.7276,90900002.0
2007-05-22 05:39:00,0.7276,0.7277,0.7275,0.7275,169899997.0
2007-05-22 05:40:00,0.7276,0.7276,0.7274,0.7274,650300000.0
2007-05-22 05:41:00,0.7274,0.7275,0.7274,0.7275,154400002.0
2007-05-22 05:42:00,0.7275,0.7275,0.7274,0.7274,594499995.0
2007-05-22 05:43:00,0.7275,0.7275,0.7275,0.7275,48799999.0
2007-05-22 05:44:00,0.7274,0.7275,0.7274,0.7275,95899996.0
2007-05-22 05:45:00,0.7276,0.7276,0.7275,0.7275,269999997.0
2007-05-22 05:46:00,0.7275,0.7275,0.7274,0.7275,162299995.0
2007-05-22 05:47:00,0.7276,0.7276,0.7274,0.7275,274700002.0
2007-05-22 05:48:00,0.7275,0.7275,0.7275,0.7275,108799998.0
2007-05-22 05:49:00,0.7275,0.7275,0.7275,0.7275,45800000.0
2007-05-22 05:50:00,0.7275,0.7275,0.7275,0.7275,211699999.0
2007-05-22 05:51:00,0.7275,0.7275,0.7275,0.7275,117700002.0
2007-05-22 05:52:00,0.72745,0.7275,0.72745,0.72745,210999999.0
2007-05-22 05:53:00,0.7275,0.7275,0.7275,0.7275,60000000.0
2007-05-22 05:54:00,0.7276,0.7276,0.7274,0.7275,442300004.0
2007-05-22 05:55:00,0.7275,0.7275,0.7275,0.7275,4400000.0
2007-05-22 05:56:00,0.7275,0.7277,0.7275,0.7277,394900001.0
2007-05-22 05:57:00,0.7277,0.7277,0.72755,0.7277,359700004.0
2007-05-22 05:58:00,0.7277,0.7277,0.7276,0.7277,605700008.0
2007-05-22 05:59:00,0.7277,0.7277,0.72755,0.7276,899900001.0
2007-05-22 06:00:00,0.7277,0.7277,0.72755,0.7277,618099999.0
2007-05-22 06:01:00,0.7277,0.7277,0.7277,0.7277,339700000.0
2007-05-22 06:02:00,0.7277,0.7277,0.7277,0.7277,446000000.0
2007-05-22 06:03:00,0.72765,0.7277,0.72765,0.72765,113799996.0
2007-05-22 06:04:00,0.72707,0.72732,0.72707,0.72732,53500000.0
2007-05-22 06:05:00,0.7277,0.7277,0.7277,0.7277,54000000.0
2007-05-22 06:06:00,0.7277,0.7277,0.72765,0.72765,64699999.0
2007-05-22 06:07:00,0.7277,0.7277,0.7277,0.7277,83700000.0
2007-05-22 06:08:00,0.7276,0.7276,0.72755,0.7276,238899999.0
2007-05-22 06:09:00,0.7276,0.7277,0.7276,0.7276,155999999.0
2007-05-22 06:10:00,0.7276,0.7276,0.7276,0.7276,31799999.0
2007-05-22 06:11:00,0.7277,0.7278,0.7277,0.7278,20600000.0
2007-05-22 06:12:00,0.72736,0.72759,0.72721,0.72742,146999999.0
2007-05-22 06:13:00,0.72749,0.72755,0.7272,0.72729,85100000.0
2007-05-22 06:14:00,0.7278,0.7278,0.72765,0.72765,95700001.0
2007-05-22 06:15:00,0.7277,0.7277,0.7277,0.7277,183900000.0
2007-05-22 06:16:00,0.7277,0.7277,0.7277,0.7277,22200000.0
2007-05-22 06:17:00,0.7277,0.7277,0.72765,0.7277,242999999.0
2007-05-22 06:18:00,0.7277,0.7277,0.7277,0.7277,65999998.0
2007-05-22 06:19:00,0.72747,0.72759,0.72741,0.72744,114300001.0
2007-05-22 06:20:00,0.7277,0.7277,0.7277,0.7277,13500000.0
2007-05-22 06:21:00,0.7277,0.7277,0.7277,0.7277,24700000.0
2007-05-22 06:22:00,0.7277,0.7277,0.7277,0.7277,22200000.0
2007-05-22 06:23:00,0.7277,0.7277,0.7277,0.7277,92900002.0
2007-05-22 06:24:00,0.7277,0.7277,0.7277,0.7277,35700000.0
2007-05-22 06:25:00,0.7277,0.7277,0.7276,0.7277,372499997.0
2007-05-22 06:26:00,0.7277,0.7277,0.7277,0.7277,16700001.0
2007-05-22 06:27:00,0.7277,0.7277,0.7277,0.7277,167500002.0
2007-05-22 06:28:00,0.72755,0.72755,0.72723,0.72732,97900000.0
2007-05-22 06:29:00,0.7277,0.7278,0.7277,0.7277,317899999.0
2007-05-22 06:30:00,0.7277,0.7278,0.7277,0.7278,130700001.0
2007-05-22 06:31:00,0.7277,0.7277,0.7277,0.7277,192700000.0
2007-05-22 06:32:00,0.7277,0.728,0.7277,0.728,1707200010.0
2007-05-22 06:33:00,0.728,0.728,0.728,0.728,22700001.0
2007-05-22 06:34:00,0.728,0.728,0.7278,0.7279,736699992.0
2007-05-22 06:35:00,0.728,0.7282,0.728,0.7281,466999992.0
2007-05-22 06:36:00,0.728,0.7282,0.72795,0.72815,1359500008.0
2007-05-22 06:37:00,0.72815,0.7282,0.728,0.7281,508099997.0
2007-05-22 06:38:00,0.7281,0.7281,0.72805,0.7281,408200000.0
2007-05-22 06:39:00,0.72805,0.7281,0.72805,0.7281,55699999.0
2007-05-22 06:40:00,0.7281,0.7281,0.7281,0.7281,6400000.0
2007-05-22 06:41:00,0.7282,0.7283,0.7281,0.7283,341299998.0
2007-05-22 06:42:00,0.7283,0.7284,0.72815,0.72815,863100000.0
2007-05-22 06:43:00,0.7282,0.7283,0.72805,0.7281,441299999.0
2007-05-22 06:44:00,0.7281,0.7282,0.72795,0.72815,807900003.0
2007-05-22 06:45:00,0.7282,0.7282,0.7276,0.7276,1415999998.0
2007-05-22 06:46:00,0.72775,0.7279,0.7277,0.7279,268700000.0
2007-05-22 06:47:00,0.7279,0.7281,0.7278,0.7279,568499993.0
2007-05-22 06:48:00,0.7279,0.728,0.7279,0.728,501300004.0
2007-05-22 06:49:00,0.728,0.728,0.7279,0.728,656500003.0
2007-05-22 06:50:00,0.728,0.728,0.7277,0.7278,1009500002.0
2007-05-22 06:51:00,0.7278,0.7278,0.7275,0.72755,1178700001.0
2007-05-22 06:52:00,0.7276,0.7278,0.7276,0.72775,98499998.0
2007-05-22 06:53:00,0.72775,0.7278,0.72775,0.72775,24800000.0
2007-05-22 06:54:00,0.7278,0.7278,0.7278,0.7278,2400000.0
2007-05-22 06:55:00,0.72758,0.72758,0.72738,0.72754,273000006.0
2007-05-22 06:56:00,0.72775,0.72775,0.7277,0.7277,142499998.0
2007-05-22 06:57:00,0.7277,0.7277,0.7277,0.7277,333199999.0
2007-05-22 06:58:00,0.7277,0.7278,0.72755,0.7277,745900002.0
2007-05-22 06:59:00,0.7277,0.7277,0.7277,0.7277,70400000.0
2007-05-22 07:00:00,0.7277,0.7277,0.7275,0.72765,451700002.0
2007-05-22 07:01:00,0.7277,0.7277,0.7275,0.7276,79400002.0
2007-05-22 07:02:00,0.72755,0.7277,0.72745,0.7276,575700000.0
2007-05-22 07:03:00,0.7275,0.7279,0.7275,0.72785,386699999.0
2007-05-22 07:04:00,0.7279,0.7279,0.7278,0.7279,143200000.0
2007-05-22 07:05:00,0.7274,0.7276,0.72728,0.72752,269199996.0
2007-05-22 07:06:00,0.72751,0.72756,0.72742,0.72745,204099996.0
2007-05-22 07:07:00,0.7279,0.7279,0.72755,0.72755,206799998.0
2007-05-22 07:08:00,0.7277,0.7278,0.7276,0.7277,240800001.0
2007-05-22 07:09:00,0.7277,0.7277,0.7277,0.7277,46900001.0
2007-05-22 07:10:00,0.7273,0.72777,0.7272,0.72742,1229700013.0
2007-05-22 07:11:00,0.7277,0.7277,0.72755,0.72755,109599999.0
2007-05-22 07:12:00,0.7276,0.7277,0.72745,0.7275,298300000.0
2007-05-22 07:13:00,0.7275,0.7276,0.7275,0.7276,72399999.0
2007-05-22 07:14:00,0.7276,0.7277,0.7276,0.7277,55100001.0
2007-05-22 07:15:00,0.7277,0.7277,0.72745,0.72745,290700003.0
2007-05-22 07:16:00,0.7275,0.7275,0.7275,0.7275,109200001.0
2007-05-22 07:17:00,0.7276,0.7277,0.72745,0.72745,231200001.0
2007-05-22 07:18:00,0.7275,0.7276,0.7275,0.7275,146800000.0
2007-05-22 07:19:00,0.7275,0.7277,0.7275,0.7277,136199999.0
2007-05-22 07:20:00,0.7277,0.7277,0.7277,0.7277,15900000.0
2007-05-22 07:21:00,0.7276,0.7279,0.7275,0.7278,423800001.0
2007-05-22 07:22:00,0.7278,0.7278,0.7276,0.7277,421700001.0
2007-05-22 07:23:00,0.7277,0.72815,0.7276,0.728,1441699999.0
2007-05-22 07:24:00,0.7279,0.7281,0.7279,0.728,294800000.0
2007-05-22 07:25:00,0.728,0.728,0.7278,0.72795,253299999.0
2007-05-22 07:26:00,0.728,0.728,0.728,0.728,12700000.0
2007-05-22 07:27:00,0.728,0.7281,0.728,0.728,122100003.0
2007-05-22 07:28:00,0.728,0.7281,0.7279,0.728,483400007.0
2007-05-22 07:29:00,0.7281,0.7281,0.7281,0.7281,19700000.0
2007-05-22 07:30:00,0.72739,0.72788,0.72739,0.72748,274500000.0
2007-05-22 07:31:00,0.7281,0.7281,0.7281,0.7281,627699995.0
2007-05-22 07:32:00,0.7281,0.7281,0.728,0.728,94800000.0
2007-05-22 07:33:00,0.7279,0.7279,0.7279,0.7279,38000000.0
2007-05-22 07:34:00,0.7279,0.7279,0.7277,0.7279,351500002.0
2007-05-22 07:35:00,0.7279,0.7279,0.7277,0.7277,444200004.0
2007-05-22 07:36:00,0.7278,0.7278,0.72765,0.7278,215300000.0
2007-05-22 07:37:00,0.7277,0.7277,0.7275,0.7275,278199999.0
2007-05-22 07:38:00,0.7276,0.7277,0.7276,0.72765,291600005.0
2007-05-22 07:39:00,0.7277,0.728,0.72765,0.7279,1107200000.0
2007-05-22 07:40:00,0.72785,0.728,0.7278,0.728,450600003.0
2007-05-22 07:41:00,0.728,0.728,0.728,0.728,193200000.0
2007-05-22 07:42:00,0.728,0.728,0.7279,0.7279,263899999.0
2007-05-22 07:43:00,0.7279,0.7279,0.7279,0.7279,96000001.0
2007-05-22 07:44:00,0.7279,0.7279,0.7278,0.7278,206299998.0
2007-05-22 07:45:00,0.7279,0.7279,0.7278,0.7279,367400000.0
2007-05-22 07:46:00,0.7279,0.7279,0.72785,0.7279,187600002.0
2007-05-22 07:47:00,0.7279,0.728,0.7278,0.728,531299998.0
2007-05-22 07:48:00,0.728,0.728,0.72785,0.7279,234200001.0
2007-05-22 07:49:00,0.7278,0.728,0.7278,0.728,174900002.0
2007-05-22 07:50:00,0.7279,0.728,0.7278,0.728,207500002.0
2007-05-22 07:51:00,0.728,0.728,0.728,0.728,44500000.0
2007-05-22 07:52:00,0.728,0.728,0.7279,0.728,200799997.0
2007-05-22 07:53:00,0.728,0.7281,0.728,0.7281,216599998.0
2007-05-22 07:54:00,0.7281,0.7282,0.728,0.7281,645000012.0
2007-05-22 07:55:00,0.72805,0.7283,0.72805,0.7282,809500004.0
2007-05-22 07:56:00,0.7282,0.7284,0.7282,0.7282,368499998.0
2007-05-22 07:57:00,0.72812,0.7282,0.72787,0.728,357599999.0
2007-05-22 07:58:00,0.7283,0.7285,0.7282,0.7285,806500003.0
2007-05-22 07:59:00,0.7285,0.7286,0.72835,0.7286,380499996.0
2007-05-22 08:00:00,0.72855,0.72855,0.72825,0.72825,336500001.0
2007-05-22 08:01:00,0.7283,0.7284,0.7282,0.7282,388600000.0
2007-05-22 08:02:00,0.7282,0.7284,0.7282,0.7284,60399999.0
2007-05-22 08:03:00,0.7284,0.7285,0.7283,0.7283,153400000.0
2007-05-22 08:04:00,0.72825,0.7285,0.72825,0.72845,239900003.0
2007-05-22 08:05:00,0.72845,0.7285,0.7283,0.72845,1082500008.0
2007-05-22 08:06:00,0.72845,0.7285,0.72845,0.7285,311400000.0
2007-05-22 08:07:00,0.7285,0.7286,0.7284,0.7285,208799998.0
2007-05-22 08:08:00,0.7286,0.7286,0.7285,0.7286,204300004.0
2007-05-22 08:09:00,0.7287,0.7288,0.7287,0.7288,755100007.0
2007-05-22 08:10:00,0.7287,0.7291,0.7287,0.729,884599996.0
2007-05-22 08:11:00,0.729,0.729,0.7289,0.729,687499994.0
2007-05-22 08:12:00,0.729,0.729,0.7287,0.72885,327900001.0
2007-05-22 08:13:00,0.72885,0.72885,0.7285,0.7285,1396000001.0
2007-05-22 08:14:00,0.7285,0.7288,0.7285,0.7288,1412999999.0
2007-05-22 08:15:00,0.72875,0.7289,0.72875,0.72885,985300003.0
2007-05-22 08:16:00,0.7289,0.7289,0.72865,0.72865,563699995.0
2007-05-22 08:17:00,0.7287,0.7287,0.72855,0.7286,634000003.0
2007-05-22 08:18:00,0.7286,0.7286,0.7285,0.72855,270300001.0
2007-05-22 08:19:00,0.7286,0.7286,0.72855,0.72855,414899994.0
2007-05-22 08:20:00,0.72829,0.72849,0.72781,0.72782,878300018.0
2007-05-22 08:21:00,0.7286,0.7286,0.7286,0.7286,99400002.0
2007-05-22 08:22:00,0.72865,0.7287,0.7286,0.7286,284600001.0
2007-05-22 08:23:00,0.7286,0.7286,0.7285,0.72855,1154100004.0
2007-05-22 08:24:00,0.7286,0.7287,0.7286,0.7287,354200001.0
2007-05-22 08:25:00,0.7287,0.7288,0.7287,0.7288,296200002.0
2007-05-22 08:26:00,0.7288,0.7293,0.7288,0.72925,913800004.0
2007-05-22 08:27:00,0.72925,0.7293,0.729,0.729,300900001.0
2007-05-22 08:28:00,0.7289,0.7291,0.7289,0.729,167800000.0
2007-05-22 08:29:00,0.7291,0.7291,0.729,0.729,97900000.0
2007-05-22 08:30:00,0.729,0.7291,0.729,0.7291,189500000.0
2007-05-22 08:31:00,0.7291,0.7293,0.7291,0.7293,247900002.0
2007-05-22 08:32:00,0.7292,0.7294,0.7292,0.7294,846199999.0
2007-05-22 08:33:00,0.7293,0.7295,0.7293,0.7294,715999996.0
2007-05-22 08:34:00,0.72935,0.7294,0.7292,0.7292,921200012.0
2007-05-22 08:35:00,0.7292,0.7292,0.72905,0.72905,762699995.0
2007-05-22 08:36:00,0.7291,0.7291,0.7288,0.7289,1089099999.0
2007-05-22 08:37:00,0.7289,0.7293,0.7289,0.7292,1463599997.0
2007-05-22 08:38:00,0.7292,0.7293,0.7288,0.7289,1721400015.0
2007-05-22 08:39:00,0.7289,0.72895,0.72885,0.7289,1675399999.0
2007-05-22 08:40:00,0.72885,0.729,0.72875,0.7288,1621199988.0
2007-05-22 08:41:00,0.7288,0.7289,0.7287,0.7289,1171800007.0
2007-05-22 08:42:00,0.7289,0.729,0.72885,0.72885,519400001.0
2007-05-22 08:43:00,0.7289,0.7291,0.7289,0.7291,581899996.0
2007-05-22 08:44:00,0.729,0.7291,0.729,0.729,733399996.0
2007-05-22 08:45:00,0.729,0.7293,0.729,0.7292,652700001.0
2007-05-22 08:46:00,0.7292,0.7293,0.72915,0.72915,191900001.0
2007-05-22 08:47:00,0.72915,0.7293,0.729,0.7292,445500006.0
2007-05-22 08:48:00,0.7292,0.7292,0.729,0.7292,379699999.0
2007-05-22 08:49:00,0.7292,0.7292,0.7291,0.72915,188200000.0
2007-05-22 08:50:00,0.7292,0.7292,0.72915,0.7292,152600001.0
2007-05-22 08:51:00,0.72915,0.7292,0.72915,0.7292,130899999.0
2007-05-22 08:52:00,0.7292,0.7293,0.72905,0.7292,371499998.0
2007-05-22 08:53:00,0.72915,0.7293,0.729,0.7291,541299999.0
2007-05-22 08:54:00,0.729,0.7292,0.729,0.7291,1174200004.0
2007-05-22 08:55:00,0.72905,0.72905,0.72895,0.72895,55300001.0
2007-05-22 08:56:00,0.7291,0.7292,0.729,0.729,458199999.0
2007-05-22 08:57:00,0.729,0.7292,0.729,0.7292,249299996.0
2007-05-22 08:58:00,0.7292,0.7293,0.7292,0.7293,66400000.0
2007-05-22 08:59:00,0.7293,0.7293,0.7292,0.7292,52200000.0
2007-05-22 09:00:00,0.7292,0.72955,0.7292,0.7295,510100002.0
2007-05-22 09:01:00,0.7295,0.72955,0.72945,0.72945,186900005.0
2007-05-22 09:02:00,0.72945,0.7295,0.72935,0.7294,480500001.0
2007-05-22 09:03:00,0.72935,0.7294,0.7293,0.7293,505000000.0
2007-05-22 09:04:00,0.7293,0.7293,0.729,0.72915,1175999990.0
2007-05-22 09:05:00,0.7292,0.7293,0.72905,0.72925,466800001.0
2007-05-22 09:06:00,0.72925,0.7294,0.72915,0.7294,792600011.0
2007-05-22 09:07:00,0.7294,0.7294,0.7293,0.7293,1053900002.0
2007-05-22 09:08:00,0.7293,0.7293,0.7292,0.72925,792799996.0
2007-05-22 09:09:00,0.72925,0.7293,0.72925,0.7293,550199999.0
2007-05-22 09:10:00,0.7293,0.7293,0.72915,0.7292,379999997.0
2007-05-22 09:11:00,0.7292,0.7292,0.729,0.7292,598599996.0
2007-05-22 09:12:00,0.7292,0.7292,0.729,0.729,626999990.0
2007-05-22 09:13:00,0.72895,0.729,0.72865,0.7287,1275900001.0
2007-05-22 09:14:00,0.7287,0.729,0.7286,0.7287,1783699980.0
2007-05-22 09:15:00,0.7287,0.7288,0.7287,0.72875,103100000.0
2007-05-22 09:16:00,0.72875,0.7293,0.72875,0.729,688800002.0
2007-05-22 09:17:00,0.729,0.729,0.7288,0.7289,498299997.0
2007-05-22 09:18:00,0.72885,0.7289,0.7287,0.7288,1806600009.0
2007-05-22 09:19:00,0.7288,0.7288,0.7288,0.7288,60600000.0
2007-05-22 09:20:00,0.72875,0.729,0.72875,0.72895,740499996.0
2007-05-22 09:21:00,0.729,0.729,0.72885,0.72885,424599998.0
2007-05-22 09:22:00,0.72885,0.729,0.7288,0.729,738000002.0
2007-05-22 09:23:00,0.72895,0.729,0.72885,0.729,234400001.0
2007-05-22 09:24:00,0.729,0.729,0.72885,0.72895,729699999.0
2007-05-22 09:25:00,0.729,0.729,0.7287,0.7287,773400002.0
2007-05-22 09:26:00,0.7287,0.7288,0.72865,0.72875,552400010.0
2007-05-22 09:27:00,0.7288,0.7289,0.7288,0.7288,529800002.0
2007-05-22 09:28:00,0.7288,0.729,0.7288,0.7289,319300008.0
2007-05-22 09:29:00,0.7289,0.7289,0.72875,0.7289,886000002.0
2007-05-22 09:30:00,0.72885,0.729,0.7288,0.7289,516700001.0
2007-05-22 09:31:00,0.729,0.729,0.72885,0.72895,704700001.0
2007-05-22 09:32:00,0.729,0.7291,0.7289,0.729,554900002.0
2007-05-22 09:33:00,0.729,0.729,0.72895,0.729,265600000.0
2007-05-22 09:34:00,0.729,0.7291,0.7289,0.729,2014800005.0
2007-05-22 09:35:00,0.729,0.7291,0.729,0.72905,766399999.0
2007-05-22 09:36:00,0.7291,0.7291,0.72905,0.72905,206100000.0
2007-05-22 09:37:00,0.7291,0.7292,0.7291,0.7292,782700002.0
2007-05-22 09:38:00,0.7292,0.7293,0.7292,0.7293,477700001.0
2007-05-22 09:39:00,0.7293,0.72945,0.72915,0.72945,612200000.0
2007-05-22 09:40:00,0.7295,0.72955,0.72945,0.72955,61599999.0
2007-05-22 09:41:00,0.72955,0.7296,0.7294,0.7295,1382799990.0
2007-05-22 09:42:00,0.7295,0.7296,0.7295,0.7296,494599998.0
2007-05-22 09:43:00,0.7296,0.7296,0.7295,0.7295,384800004.0
2007-05-22 09:44:00,0.7295,0.7295,0.7295,0.7295,411700002.0
2007-05-22 09:45:00,0.7295,0.7296,0.7295,0.7296,714700003.0
2007-05-22 09:46:00,0.72955,0.7296,0.72955,0.7296,60999999.0
2007-05-22 09:47:00,0.7296,0.7296,0.7295,0.7295,525600000.0
2007-05-22 09:48:00,0.72945,0.7295,0.72945,0.7295,296000002.0
2007-05-22 09:49:00,0.7295,0.7295,0.72945,0.72945,201599996.0
2007-05-22 09:50:00,0.7294,0.7295,0.7294,0.7295,76400000.0
2007-05-22 09:51:00,0.7295,0.7295,0.7295,0.7295,48800000.0
2007-05-22 09:52:00,0.7295,0.7295,0.7295,0.7295,33000000.0
2007-05-22 09:53:00,0.7295,0.7295,0.7292,0.72935,618499999.0
2007-05-22 09:54:00,0.7294,0.7294,0.7293,0.7293,88900000.0
2007-05-22 09:55:00,0.7294,0.7294,0.7294,0.7294,238099998.0
2007-05-22 09:56:00,0.7294,0.7295,0.7294,0.7295,207599997.0
2007-05-22 09:57:00,0.7295,0.7295,0.7293,0.7294,279500000.0
2007-05-22 09:58:00,0.7293,0.7294,0.7292,0.7293,1341000002.0
2007-05-22 09:59:00,0.7293,0.7293,0.72925,0.7293,143499998.0
2007-05-22 10:00:00,0.7293,0.7293,0.72925,0.7293,228299999.0
2007-05-22 10:01:00,0.72925,0.7294,0.72925,0.7293,947599987.0
2007-05-22 10:02:00,0.7293,0.7293,0.72925,0.72925,374599993.0
2007-05-22 10:03:00,0.7293,0.7293,0.7292,0.7293,265799999.0
2007-05-22 10:04:00,0.7293,0.7294,0.72915,0.72925,1032500001.0
2007-05-22 10:05:00,0.7293,0.7294,0.72925,0.7294,880300004.0
2007-05-22 10:06:00,0.7294,0.7295,0.7294,0.7295,79199999.0
2007-05-22 10:07:00,0.7295,0.7295,0.72935,0.72935,88799997.0
2007-05-22 10:08:00,0.7294,0.7294,0.7294,0.7294,37200001.0
2007-05-22 10:09:00,0.72903,0.72922,0.72899,0.72922,74000001.0
2007-05-22 10:10:00,0.7294,0.7294,0.7294,0.7294,511800002.0
2007-05-22 10:11:00,0.7294,0.7294,0.7293,0.7294,858999995.0
2007-05-22 10:12:00,0.72935,0.72935,0.72925,0.72925,80000000.0
2007-05-22 10:13:00,0.72903,0.72923,0.72896,0.72923,368099999.0
2007-05-22 10:14:00,0.7293,0.7293,0.72925,0.7293,114399999.0
2007-05-22 10:15:00,0.7293,0.7293,0.7292,0.7293,757099994.0
2007-05-22 10:16:00,0.7293,0.7293,0.72925,0.7293,91600000.0
2007-05-22 10:17:00,0.72925,0.72925,0.7291,0.72915,532599995.0
2007-05-22 10:18:00,0.7292,0.7292,0.7292,0.7292,59500000.0
2007-05-22 10:19:00,0.7292,0.7292,0.7292,0.7292,35700000.0
2007-05-22 10:20:00,0.7292,0.7292,0.7292,0.7292,25400000.0
2007-05-22 10:21:00,0.7292,0.7292,0.729,0.729,602499999.0
2007-05-22 10:22:00,0.729,0.729,0.7289,0.7289,485099999.0
2007-05-22 10:23:00,0.72885,0.729,0.7288,0.729,843099992.0
2007-05-22 10:24:00,0.729,0.7291,0.7288,0.7288,771600001.0
2007-05-22 10:25:00,0.7288,0.7289,0.72875,0.7288,197299998.0
2007-05-22 10:26:00,0.7288,0.729,0.7288,0.729,656799999.0
2007-05-22 10:27:00,0.729,0.7291,0.72885,0.72895,670000003.0
2007-05-22 10:28:00,0.729,0.729,0.72875,0.7288,596100002.0
2007-05-22 10:29:00,0.7288,0.7288,0.7288,0.7288,287599998.0
2007-05-22 10:30:00,0.7288,0.7288,0.7287,0.7288,935999996.0
2007-05-22 10:31:00,0.72885,0.7289,0.72875,0.72875,230400001.0
2007-05-22 10:32:00,0.7288,0.7289,0.72875,0.7288,415899995.0
2007-05-22 10:33:00,0.7288,0.7289,0.7288,0.7288,285899999.0
2007-05-22 10:34:00,0.7288,0.7288,0.7287,0.7287,703100003.0
2007-05-22 10:35:00,0.7287,0.7287,0.7286,0.7287,843100011.0
2007-05-22 10:36:00,0.7287,0.7288,0.7287,0.7288,701200001.0
2007-05-22 10:37:00,0.7288,0.7289,0.72865,0.7287,784200001.0
2007-05-22 10:38:00,0.7288,0.729,0.7287,0.7288,721199995.0
2007-05-22 10:39:00,0.7288,0.7288,0.72865,0.7287,740999997.0
2007-05-22 10:40:00,0.7287,0.7288,0.7287,0.7287,190700002.0
2007-05-22 10:41:00,0.7287,0.7288,0.7287,0.7287,129800002.0
2007-05-22 10:42:00,0.7287,0.7287,0.7286,0.7286,516300000.0
2007-05-22 10:43:00,0.7286,0.7287,0.72845,0.7285,945199997.0
2007-05-22 10:44:00,0.7285,0.7287,0.7285,0.7285,1178100009.0
2007-05-22 10:45:00,0.7285,0.72905,0.7285,0.72895,1539399999.0
2007-05-22 10:46:00,0.72895,0.72895,0.72855,0.7287,748199995.0
2007-05-22 10:47:00,0.72865,0.7287,0.72855,0.72855,310200003.0
2007-05-22 10:49:00,0.7286,0.7286,0.7286,0.7286,12600000.0
2007-05-22 10:50:00,0.7286,0.7286,0.7286,0.7286,229600001.0
2007-05-22 10:51:00,0.72865,0.7287,0.72865,0.7287,15800000.0
2007-05-22 10:52:00,0.7287,0.72885,0.7287,0.7288,312399997.0
2007-05-22 10:53:00,0.7288,0.7289,0.72875,0.7289,46000000.0
2007-05-22 10:54:00,0.72885,0.7289,0.7288,0.7288,80000000.0
2007-05-22 10:55:00,0.7288,0.7288,0.72875,0.7288,16800000.0
2007-05-22 10:56:00,0.72875,0.7288,0.7287,0.72875,617399990.0
2007-05-22 10:57:00,0.72875,0.7288,0.7286,0.7287,527999993.0
2007-05-22 10:58:00,0.7287,0.7287,0.7286,0.7286,1321999983.0
2007-05-22 10:59:00,0.7286,0.7287,0.72855,0.72855,611500003.0
2007-05-22 11:00:00,0.72855,0.72865,0.72855,0.72855,630799998.0
2007-05-22 11:01:00,0.72855,0.7286,0.72845,0.72845,432200001.0
2007-05-22 11:02:00,0.7285,0.7286,0.72845,0.7286,298399998.0
2007-05-22 11:03:00,0.7286,0.7287,0.72845,0.7285,1181000003.0
2007-05-22 11:04:00,0.7285,0.72855,0.7285,0.7285,501099999.0
2007-05-22 11:05:00,0.72845,0.7286,0.72835,0.7284,801000004.0
2007-05-22 11:06:00,0.72835,0.7284,0.72785,0.7281,2066400001.0
2007-05-22 11:07:00,0.7281,0.7282,0.7281,0.7282,1064000010.0
2007-05-22 11:08:00,0.7282,0.7282,0.7281,0.7281,383900003.0
2007-05-22 11:09:00,0.7281,0.7281,0.728,0.7281,877799993.0
2007-05-22 11:10:00,0.72805,0.72809,0.72736,0.72795,437799996.0
2007-05-22 11:11:00,0.7281,0.7281,0.728,0.72805,603399999.0
2007-05-22 11:12:00,0.72805,0.7281,0.72785,0.7279,923999996.0
2007-05-22 11:13:00,0.72785,0.7281,0.72785,0.7281,1168199993.0
2007-05-22 11:14:00,0.7281,0.7282,0.7281,0.72815,113199996.0
2007-05-22 11:15:00,0.7282,0.7284,0.7282,0.7284,829999999.0
2007-05-22 11:16:00,0.7284,0.7284,0.7283,0.7283,154100004.0
2007-05-22 11:17:00,0.7283,0.7284,0.72825,0.72835,188499998.0
2007-05-22 11:18:00,0.72835,0.7284,0.72815,0.7282,169300002.0
2007-05-22 11:19:00,0.7282,0.7282,0.72805,0.72805,161199999.0
2007-05-22 11:20:00,0.7282,0.7282,0.7281,0.7281,91700000.0
2007-05-22 11:21:00,0.7281,0.7281,0.72805,0.72805,54800001.0
2007-05-22 11:22:00,0.72805,0.7281,0.72795,0.72805,403399998.0
2007-05-22 11:23:00,0.7281,0.7282,0.728,0.7281,705500001.0
2007-05-22 11:24:00,0.72805,0.7281,0.728,0.728,561400001.0
2007-05-22 11:25:00,0.728,0.7281,0.72775,0.72775,744299995.0
2007-05-22 11:26:00,0.7278,0.7278,0.72775,0.72775,493400001.0
2007-05-22 11:27:00,0.7279,0.728,0.7277,0.7277,999300008.0
2007-05-22 11:28:00,0.7277,0.7277,0.72755,0.72755,1282299991.0
2007-05-22 11:29:00,0.7276,0.7277,0.7276,0.72765,455800000.0
2007-05-22 11:30:00,0.7277,0.7278,0.7274,0.7277,1315300001.0
2007-05-22 11:31:00,0.7277,0.7277,0.7277,0.7277,605099998.0
2007-05-22 11:32:00,0.7277,0.7277,0.7277,0.7277,309500000.0
2007-05-22 11:33:00,0.7277,0.7277,0.7275,0.7277,721499988.0
2007-05-22 11:34:00,0.7277,0.7278,0.7277,0.7277,397299985.0
2007-05-22 11:35:00,0.7277,0.7277,0.7277,0.7277,226200004.0
2007-05-22 11:36:00,0.7277,0.7278,0.7277,0.7278,270100006.0
2007-05-22 11:37:00,0.7278,0.7279,0.72775,0.7278,907300006.0
2007-05-22 11:38:00,0.72775,0.7279,0.72765,0.7279,470299992.0
2007-05-22 11:39:00,0.7279,0.728,0.7278,0.7279,1094099993.0
2007-05-22 11:40:00,0.72785,0.7282,0.72785,0.728,1335100001.0
2007-05-22 11:41:00,0.728,0.728,0.7278,0.7279,168900001.0
2007-05-22 11:42:00,0.7279,0.728,0.72785,0.72785,260399999.0
2007-05-22 11:43:00,0.7279,0.7279,0.7279,0.7279,292299997.0
2007-05-22 11:44:00,0.7276,0.72764,0.72723,0.72735,1691400006.0
2007-05-22 11:45:00,0.7278,0.7279,0.7278,0.7279,289599999.0
2007-05-22 11:46:00,0.7278,0.7279,0.7278,0.72785,873999995.0
2007-05-22 11:47:00,0.72785,0.7279,0.7277,0.72775,148999999.0
2007-05-22 11:48:00,0.7278,0.7279,0.72765,0.7278,699900003.0
2007-05-22 11:49:00,0.7278,0.7279,0.7277,0.7279,828000007.0
2007-05-22 11:50:00,0.7279,0.7279,0.7278,0.7279,407199999.0
2007-05-22 11:51:00,0.7279,0.7279,0.7278,0.7278,703399995.0
2007-05-22 11:52:00,0.7278,0.7279,0.7277,0.7277,559600001.0
2007-05-22 11:53:00,0.7277,0.7277,0.7276,0.7276,523500001.0
2007-05-22 11:54:00,0.7275,0.7277,0.7275,0.72755,495300003.0
2007-05-22 11:55:00,0.7276,0.7278,0.72755,0.7277,1340099980.0
2007-05-22 11:56:00,0.7277,0.7277,0.7276,0.7277,913699997.0
2007-05-22 11:57:00,0.72765,0.7277,0.72765,0.7277,434199999.0
2007-05-22 11:58:00,0.7277,0.7277,0.72755,0.7276,390700000.0
2007-05-22 11:59:00,0.7277,0.7279,0.72765,0.7279,1479700010.0
2007-05-22 12:00:00,0.7279,0.7282,0.7279,0.7281,1331100002.0
2007-05-22 12:01:00,0.7281,0.7282,0.72805,0.7281,321599998.0
2007-05-22 12:02:00,0.7281,0.7282,0.72785,0.7281,1137199999.0
2007-05-22 12:03:00,0.7281,0.7282,0.7281,0.7282,133099998.0
2007-05-22 12:04:00,0.7282,0.7283,0.728,0.728,989299998.0
2007-05-22 12:05:00,0.728,0.728,0.728,0.728,19900000.0
2007-05-22 12:06:00,0.728,0.728,0.728,0.728,130599998.0
2007-05-22 12:07:00,0.7281,0.7281,0.72805,0.72805,36000000.0
2007-05-22 12:08:00,0.7281,0.7281,0.72795,0.72795,529099995.0
2007-05-22 12:09:00,0.728,0.7281,0.72795,0.7281,937099996.0
2007-05-22 12:10:00,0.7281,0.7281,0.728,0.7281,45100000.0
2007-05-22 12:11:00,0.72805,0.7281,0.72775,0.72785,1253399997.0
2007-05-22 12:12:00,0.7279,0.728,0.7278,0.728,567399999.0
2007-05-22 12:13:00,0.728,0.728,0.7279,0.728,1285699998.0
2007-05-22 12:14:00,0.728,0.7281,0.728,0.7281,151099998.0
2007-05-22 12:15:00,0.7281,0.7281,0.7279,0.7279,333400004.0
2007-05-22 12:16:00,0.7279,0.728,0.7279,0.728,315299996.0
2007-05-22 12:17:00,0.728,0.7282,0.728,0.7282,624399998.0
2007-05-22 12:18:00,0.7283,0.7283,0.72815,0.72825,1062300000.0
2007-05-22 12:19:00,0.72825,0.7283,0.7278,0.7281,937900004.0
2007-05-22 12:20:00,0.7281,0.7281,0.7281,0.7281,117100000.0
2007-05-22 12:21:00,0.7281,0.7281,0.7281,0.7281,66899997.0
2007-05-22 12:22:00,0.7281,0.7281,0.7281,0.7281,87000000.0
2007-05-22 12:23:00,0.7281,0.7281,0.7281,0.7281,32000000.0
2007-05-22 12:24:00,0.7281,0.7281,0.7281,0.7281,25600000.0
2007-05-22 12:25:00,0.7281,0.7281,0.7281,0.7281,14200000.0
2007-05-22 12:26:00,0.7281,0.7283,0.72795,0.7283,1085499994.0
2007-05-22 12:27:00,0.72808,0.72815,0.72779,0.72779,189100000.0
2007-05-22 12:28:00,0.72808,0.72818,0.72779,0.72786,1337900011.0
2007-05-22 12:29:00,0.7283,0.7283,0.7282,0.7283,326300000.0
2007-05-22 12:30:00,0.7281,0.72825,0.72786,0.72799,940300004.0
2007-05-22 12:31:00,0.7283,0.7285,0.7283,0.7285,527000004.0
2007-05-22 12:32:00,0.7284,0.7285,0.7284,0.7285,253300001.0
2007-05-22 12:33:00,0.7285,0.7285,0.7285,0.7285,16800000.0
2007-05-22 12:34:00,0.7285,0.7285,0.72825,0.7284,213000001.0
2007-05-22 12:35:00,0.7284,0.7284,0.7283,0.7283,363800001.0
2007-05-22 12:36:00,0.7283,0.7283,0.7282,0.7283,232200000.0
2007-05-22 12:37:00,0.7282,0.7283,0.7282,0.72825,301999997.0
2007-05-22 12:38:00,0.7283,0.7284,0.7283,0.72835,46100000.0
2007-05-22 12:39:00,0.7284,0.7284,0.7283,0.7283,109099996.0
2007-05-22 12:40:00,0.7279,0.72838,0.72783,0.72815,517300006.0
2007-05-22 12:41:00,0.72816,0.72823,0.72779,0.72785,54900000.0
2007-05-22 12:42:00,0.7283,0.7283,0.7283,0.7283,79199996.0
2007-05-22 12:43:00,0.7284,0.7284,0.7284,0.7284,221700005.0
2007-05-22 12:44:00,0.7284,0.7285,0.7284,0.7284,915100000.0
2007-05-22 12:45:00,0.7284,0.7284,0.7283,0.7283,444600008.0
2007-05-22 12:46:00,0.7284,0.7285,0.7283,0.7284,510100000.0
2007-05-22 12:47:00,0.7283,0.7284,0.7282,0.7283,207399997.0
2007-05-22 12:48:00,0.72815,0.7283,0.72815,0.72825,207399997.0
2007-05-22 12:49:00,0.7283,0.7284,0.7283,0.7284,451799993.0
2007-05-22 12:50:00,0.7284,0.7285,0.7284,0.7284,1901800001.0
2007-05-22 12:51:00,0.7284,0.7284,0.7283,0.7283,200899997.0
2007-05-22 12:52:00,0.7283,0.7284,0.72815,0.72825,555399999.0
2007-05-22 12:53:00,0.7283,0.7284,0.7283,0.7284,765300006.0
2007-05-22 12:54:00,0.7284,0.7284,0.7283,0.7284,439800002.0
2007-05-22 12:55:00,0.7284,0.7284,0.7283,0.7283,299900007.0
2007-05-22 12:56:00,0.7283,0.7286,0.72825,0.72845,616200004.0
2007-05-22 12:57:00,0.7285,0.7286,0.72835,0.7286,377799998.0
2007-05-22 12:58:00,0.7286,0.7286,0.7284,0.7284,623499999.0
2007-05-22 12:59:00,0.7284,0.7284,0.72835,0.72835,98300002.0
2007-05-22 13:00:00,0.7284,0.7284,0.7284,0.7284,35200000.0
2007-05-22 13:01:00,0.72803,0.72826,0.72801,0.72822,876000001.0
2007-05-22 13:02:00,0.7284,0.7285,0.7284,0.7285,51500000.0
2007-05-22 13:03:00,0.72832,0.72832,0.72806,0.72821,87700000.0
2007-05-22 13:04:00,0.7285,0.7285,0.7284,0.7284,145600002.0
2007-05-22 13:05:00,0.7283,0.7283,0.7283,0.7283,204200000.0
2007-05-22 13:06:00,0.7283,0.7283,0.7283,0.7283,212300000.0
2007-05-22 13:07:00,0.72825,0.7283,0.7282,0.72825,657099996.0
2007-05-22 13:08:00,0.72825,0.72825,0.7282,0.7282,166599998.0
2007-05-22 13:09:00,0.7282,0.7282,0.728,0.728,155900000.0
2007-05-22 13:10:00,0.728,0.728,0.7279,0.728,1182899997.0
2007-05-22 13:11:00,0.728,0.728,0.7279,0.728,621400001.0
2007-05-22 13:12:00,0.728,0.7281,0.728,0.7281,630200000.0
2007-05-22 13:13:00,0.7281,0.7283,0.72805,0.72815,977400000.0
2007-05-22 13:14:00,0.7282,0.7282,0.72815,0.7282,260299999.0
2007-05-22 13:15:00,0.7282,0.7282,0.7282,0.7282,136100000.0
2007-05-22 13:16:00,0.7282,0.7282,0.7282,0.7282,195399998.0
2007-05-22 13:17:00,0.7282,0.7282,0.7281,0.7281,185000001.0
2007-05-22 13:18:00,0.72797,0.72806,0.7277,0.72793,610399997.0
2007-05-22 13:19:00,0.7281,0.7281,0.7281,0.7281,875999995.0
2007-05-22 13:20:00,0.7281,0.7281,0.7279,0.72795,948999994.0
2007-05-22 13:21:00,0.72795,0.728,0.72795,0.728,145300004.0
2007-05-22 13:22:00,0.728,0.728,0.7279,0.728,789100005.0
2007-05-22 13:23:00,0.728,0.728,0.728,0.728,23800000.0
2007-05-22 13:24:00,0.728,0.728,0.728,0.728,36300000.0
2007-05-22 13:25:00,0.72745,0.72778,0.72745,0.72769,1062600012.0
2007-05-22 13:26:00,0.728,0.7281,0.728,0.7281,1139299996.0
2007-05-22 13:27:00,0.7281,0.7282,0.7281,0.7282,818199999.0
2007-05-22 13:28:00,0.72815,0.7282,0.7281,0.7281,108500000.0
2007-05-22 13:29:00,0.7281,0.7282,0.7281,0.7282,427300003.0
2007-05-22 13:30:00,0.7282,0.7283,0.72815,0.7283,771399994.0
2007-05-22 13:31:00,0.7283,0.7286,0.72825,0.7286,1272899997.0
2007-05-22 13:32:00,0.7286,0.7286,0.72855,0.7286,502799995.0
2007-05-22 13:33:00,0.7286,0.7287,0.7283,0.7287,1067200000.0
2007-05-22 13:34:00,0.7287,0.7287,0.72835,0.72835,618899995.0
2007-05-22 13:35:00,0.7284,0.7285,0.7283,0.7285,744899995.0
2007-05-22 13:36:00,0.7285,0.7285,0.7284,0.7284,205000002.0
2007-05-22 13:37:00,0.72827,0.72832,0.72808,0.7282,251500000.0
2007-05-22 13:38:00,0.72813,0.72819,0.72789,0.72807,180800000.0
2007-05-22 13:39:00,0.7284,0.7284,0.7284,0.7284,110899999.0
2007-05-22 13:40:00,0.7284,0.7285,0.72825,0.7283,563299994.0
2007-05-22 13:41:00,0.7283,0.7284,0.7283,0.7284,88400001.0
2007-05-22 13:42:00,0.7284,0.7284,0.7283,0.7283,213600000.0
2007-05-22 13:43:00,0.72808,0.72824,0.72783,0.7281,553200002.0
2007-05-22 13:44:00,0.7283,0.7283,0.7283,0.7283,73100000.0
2007-05-22 13:45:00,0.7283,0.7284,0.728,0.7283,834799997.0
2007-05-22 13:46:00,0.7283,0.7283,0.7283,0.7283,196900001.0
2007-05-22 13:47:00,0.7283,0.7283,0.7283,0.7283,31100000.0
2007-05-22 13:48:00,0.7283,0.7284,0.7283,0.72835,182900001.0
2007-05-22 13:49:00,0.72804,0.72813,0.72792,0.72812,205500001.0
2007-05-22 13:50:00,0.7284,0.7284,0.7284,0.7284,19700000.0
2007-05-22 13:51:00,0.7284,0.7284,0.7282,0.7282,194199998.0
2007-05-22 13:52:00,0.7282,0.7283,0.7282,0.7282,246200002.0
2007-05-22 13:53:00,0.7282,0.7282,0.7282,0.7282,28700001.0
2007-05-22 13:54:00,0.72785,0.72813,0.72762,0.72795,255900000.0
2007-05-22 13:55:00,0.7282,0.7282,0.72795,0.728,671600000.0
2007-05-22 13:56:00,0.728,0.7281,0.728,0.7281,304800002.0
2007-05-22 13:57:00,0.7281,0.7282,0.72805,0.7282,1220600000.0
2007-05-22 13:58:00,0.7281,0.7283,0.72805,0.7283,803599998.0
2007-05-22 13:59:00,0.7283,0.7283,0.7283,0.7283,102900003.0
2007-05-22 14:00:00,0.7283,0.7283,0.7282,0.7282,776900010.0
2007-05-22 14:01:00,0.7282,0.7282,0.72815,0.7282,397299999.0
2007-05-22 14:02:00,0.7282,0.7283,0.72815,0.7282,457800003.0
2007-05-22 14:03:00,0.7282,0.7282,0.7282,0.7282,105500000.0
2007-05-22 14:04:00,0.7282,0.7282,0.7282,0.7282,33299999.0
2007-05-22 14:05:00,0.7282,0.7282,0.7282,0.7282,110099999.0
2007-05-22 14:06:00,0.7282,0.7283,0.7282,0.72825,213399997.0
2007-05-22 14:07:00,0.7283,0.7285,0.7283,0.72845,517400002.0
2007-05-22 14:08:00,0.7285,0.7285,0.72825,0.7284,543799999.0
2007-05-22 14:09:00,0.7284,0.7285,0.7283,0.72845,533200003.0
2007-05-22 14:10:00,0.7284,0.7284,0.72825,0.7283,122599999.0
2007-05-22 14:11:00,0.7283,0.7284,0.7283,0.7283,237899998.0
2007-05-22 14:12:00,0.7284,0.7286,0.7284,0.72855,300199998.0
2007-05-22 14:13:00,0.72855,0.7286,0.7285,0.7285,323300001.0
2007-05-22 14:14:00,0.7285,0.7287,0.7285,0.7286,1502600020.0
2007-05-22 14:15:00,0.7286,0.7287,0.7284,0.7286,1406800006.0
2007-05-22 14:16:00,0.7286,0.7286,0.7285,0.7285,550000003.0
2007-05-22 14:17:00,0.7285,0.7287,0.72845,0.7285,1792199969.0
2007-05-22 14:18:00,0.7284,0.7286,0.7283,0.7283,415800002.0
2007-05-22 14:19:00,0.7283,0.7285,0.7283,0.7285,415800002.0
2007-05-22 14:20:00,0.7285,0.7285,0.7284,0.7284,1321500014.0
2007-05-22 14:21:00,0.7284,0.7285,0.72835,0.7284,355099997.0
2007-05-22 14:22:00,0.7284,0.7285,0.7283,0.7283,220800002.0
2007-05-22 14:23:00,0.7283,0.7285,0.7283,0.7285,779399992.0
2007-05-22 14:24:00,0.7285,0.7285,0.7285,0.7285,234700000.0
2007-05-22 14:25:00,0.7285,0.7285,0.7285,0.7285,246800000.0
2007-05-22 14:26:00,0.7285,0.7285,0.7285,0.7285,167599998.0
2007-05-22 14:27:00,0.7285,0.7285,0.7285,0.7285,33299999.0
2007-05-22 14:28:00,0.7285,0.7285,0.7284,0.7285,480799996.0
2007-05-22 14:29:00,0.7285,0.7285,0.7284,0.7285,1164599990.0
2007-05-22 14:30:00,0.7285,0.7285,0.7284,0.7284,903799997.0
2007-05-22 14:31:00,0.7284,0.7285,0.7283,0.7283,533800002.0
2007-05-22 14:32:00,0.7283,0.7284,0.7282,0.72825,1412000010.0
2007-05-22 14:33:00,0.7283,0.7284,0.72825,0.7283,1292299995.0
2007-05-22 14:34:00,0.7283,0.7284,0.72825,0.72825,1060200011.0
2007-05-22 14:35:00,0.72825,0.7284,0.72825,0.7284,688600010.0
2007-05-22 14:36:00,0.7284,0.7284,0.7282,0.7282,718000001.0
2007-05-22 14:37:00,0.7282,0.7282,0.728,0.728,1244900003.0
2007-05-22 14:38:00,0.728,0.728,0.72795,0.728,321399998.0
2007-05-22 14:39:00,0.728,0.7281,0.728,0.72805,1278400010.0
2007-05-22 14:40:00,0.7281,0.7283,0.72805,0.7282,508600001.0
2007-05-22 14:41:00,0.7282,0.7283,0.72815,0.7282,475099998.0
2007-05-22 14:42:00,0.7282,0.7283,0.7282,0.7283,628799992.0
2007-05-22 14:43:00,0.7283,0.7284,0.7283,0.7283,1164600005.0
2007-05-22 14:44:00,0.72825,0.72825,0.7281,0.7282,233000004.0
2007-05-22 14:45:00,0.7282,0.7283,0.7282,0.7283,198699995.0
2007-05-22 14:46:00,0.7283,0.7283,0.7283,0.7283,110600003.0
2007-05-22 14:47:00,0.7283,0.7283,0.7283,0.7283,114400000.0
2007-05-22 14:48:00,0.7283,0.7283,0.72825,0.72825,120999996.0
2007-05-22 14:49:00,0.7283,0.7283,0.72815,0.7283,697900001.0
2007-05-22 14:50:00,0.7283,0.7283,0.7283,0.7283,10300000.0
2007-05-22 14:51:00,0.7283,0.7283,0.72825,0.7283,71400000.0
2007-05-22 14:52:00,0.7283,0.7283,0.7283,0.7283,421400001.0
2007-05-22 14:53:00,0.7283,0.7283,0.7283,0.7283,747000016.0
2007-05-22 14:54:00,0.7283,0.7283,0.7283,0.7283,210400007.0
2007-05-22 14:55:00,0.7283,0.7283,0.7283,0.7283,282499990.0
2007-05-22 14:56:00,0.72825,0.7283,0.72825,0.7283,144700000.0
2007-05-22 14:57:00,0.7283,0.7283,0.7283,0.7283,142099999.0
2007-05-22 14:58:00,0.7283,0.7284,0.7282,0.7284,927100001.0
2007-05-22 14:59:00,0.7284,0.7284,0.7283,0.7284,764499995.0
2007-05-22 15:00:00,0.7284,0.7284,0.72825,0.72825,217300007.0
2007-05-22 15:01:00,0.7283,0.72845,0.72825,0.72845,150899998.0
2007-05-22 15:02:00,0.7285,0.7285,0.7285,0.7285,4800000.0
2007-05-22 15:03:00,0.7285,0.7285,0.7285,0.7285,4800000.0
2007-05-22 15:04:00,0.72811,0.72832,0.72797,0.72826,310200006.0
2007-05-22 15:05:00,0.7285,0.7285,0.7285,0.7285,4800000.0
2007-05-22 15:06:00,0.7285,0.7285,0.7284,0.7284,31200000.0
2007-05-22 15:07:00,0.72835,0.72835,0.7282,0.7283,960900000.0
2007-05-22 15:08:00,0.72825,0.7283,0.72805,0.7281,359899999.0
2007-05-22 15:09:00,0.7281,0.7282,0.728,0.7281,1170200005.0
2007-05-22 15:10:00,0.7281,0.7281,0.72805,0.7281,414999999.0
2007-05-22 15:11:00,0.7281,0.7282,0.7281,0.7281,555300003.0
2007-05-22 15:12:00,0.7281,0.7282,0.7281,0.7281,385199998.0
2007-05-22 15:13:00,0.7281,0.7282,0.7281,0.7282,268800002.0
2007-05-22 15:14:00,0.7282,0.7283,0.7282,0.7282,530100002.0
2007-05-22 15:15:00,0.7282,0.7284,0.72815,0.7283,707799993.0
2007-05-22 15:16:00,0.7283,0.7283,0.7282,0.7283,290800002.0
2007-05-22 15:17:00,0.7282,0.7282,0.7282,0.7282,59200001.0
2007-05-22 15:18:00,0.7283,0.7283,0.7282,0.72825,114700000.0
2007-05-22 15:19:00,0.7283,0.7283,0.72795,0.728,517800003.0
2007-05-22 15:20:00,0.728,0.7281,0.72785,0.728,569900004.0
2007-05-22 15:21:00,0.728,0.728,0.7278,0.72795,1051699995.0
2007-05-22 15:22:00,0.728,0.728,0.72795,0.728,245400002.0
2007-05-22 15:23:00,0.7279,0.7279,0.7278,0.7278,1002400008.0
2007-05-22 15:24:00,0.7278,0.7281,0.7278,0.7279,1407099994.0
2007-05-22 15:25:00,0.7279,0.7281,0.72785,0.72795,1150800003.0
2007-05-22 15:26:00,0.728,0.7281,0.72785,0.7281,1263600008.0
2007-05-22 15:27:00,0.7281,0.7281,0.7281,0.7281,64299999.0
2007-05-22 15:28:00,0.7281,0.7281,0.72805,0.72805,86400000.0
2007-05-22 15:29:00,0.7281,0.7281,0.728,0.728,891000003.0
2007-05-22 15:30:00,0.728,0.7281,0.728,0.728,261999993.0
2007-05-22 15:31:00,0.72795,0.7281,0.7279,0.728,1277800005.0
2007-05-22 15:32:00,0.728,0.728,0.728,0.728,221800005.0
2007-05-22 15:33:00,0.728,0.728,0.728,0.728,28600000.0
2007-05-22 15:34:00,0.72745,0.72781,0.72737,0.72781,41900000.0
2007-05-22 15:35:00,0.72779,0.72779,0.72742,0.72742,77300000.0
2007-05-22 15:36:00,0.728,0.7281,0.72795,0.728,581200003.0
2007-05-22 15:37:00,0.72795,0.7282,0.72795,0.72815,450200007.0
2007-05-22 15:38:00,0.7282,0.7282,0.72805,0.7282,324300001.0
2007-05-22 15:39:00,0.7282,0.7283,0.72815,0.7283,315199994.0
2007-05-22 15:40:00,0.7282,0.7283,0.7282,0.7283,480300001.0
2007-05-22 15:41:00,0.72825,0.7283,0.72825,0.7283,314300000.0
2007-05-22 15:42:00,0.7283,0.7283,0.72805,0.72805,772400000.0
2007-05-22 15:43:00,0.72805,0.7283,0.72805,0.7283,1466800002.0
2007-05-22 15:44:00,0.7283,0.7283,0.7282,0.7282,441899997.0
2007-05-22 15:45:00,0.7282,0.7283,0.7281,0.7281,541800001.0
2007-05-22 15:46:00,0.7281,0.7282,0.7281,0.72815,440900005.0
2007-05-22 15:47:00,0.7282,0.7282,0.728,0.72815,1020999994.0
2007-05-22 15:48:00,0.7281,0.7282,0.7281,0.72815,248000001.0
2007-05-22 15:49:00,0.72815,0.7282,0.72805,0.7282,533500007.0
2007-05-22 15:50:00,0.72815,0.7282,0.72795,0.728,742899992.0
2007-05-22 15:51:00,0.72795,0.728,0.7276,0.7276,1019400001.0
2007-05-22 15:52:00,0.7276,0.7277,0.7276,0.7277,1120299995.0
2007-05-22 15:53:00,0.7277,0.7278,0.72765,0.72775,201499999.0
2007-05-22 15:54:00,0.7278,0.7278,0.72765,0.7278,341400000.0
2007-05-22 15:55:00,0.72775,0.7281,0.7277,0.7281,1267500002.0
2007-05-22 15:56:00,0.7281,0.7281,0.728,0.7281,1251600003.0
2007-05-22 15:57:00,0.7281,0.7281,0.728,0.7281,1532200006.0
2007-05-22 15:58:00,0.72805,0.7281,0.728,0.728,200099999.0
2007-05-22 15:59:00,0.728,0.728,0.728,0.728,462600002.0
2007-05-22 16:00:00,0.728,0.7281,0.72775,0.7279,1708900007.0
2007-05-22 16:01:00,0.72785,0.728,0.72785,0.728,1421799991.0
2007-05-22 16:02:00,0.728,0.728,0.728,0.728,183099999.0
2007-05-22 16:03:00,0.728,0.728,0.72775,0.7279,547699998.0
2007-05-22 16:04:00,0.72785,0.7281,0.7277,0.7278,930199999.0
2007-05-22 16:05:00,0.7279,0.7279,0.7278,0.7279,1405699993.0
2007-05-22 16:06:00,0.7279,0.728,0.72785,0.72795,929800001.0
2007-05-22 16:07:00,0.72795,0.7282,0.72795,0.728,841200000.0
2007-05-22 16:08:00,0.72781,0.72799,0.72758,0.72758,656599997.0
2007-05-22 16:09:00,0.728,0.7281,0.728,0.72805,201200000.0
2007-05-22 16:10:00,0.72805,0.7281,0.72795,0.72795,564999999.0
2007-05-22 16:11:00,0.728,0.728,0.72795,0.72795,796899998.0
2007-05-22 16:12:00,0.72795,0.728,0.7279,0.728,345400001.0
2007-05-22 16:13:00,0.728,0.728,0.7277,0.7277,956300001.0
2007-05-22 16:14:00,0.7278,0.7278,0.72755,0.7277,781000001.0
2007-05-22 16:15:00,0.72765,0.7281,0.72765,0.7281,1792900005.0
2007-05-22 16:16:00,0.7281,0.7282,0.72775,0.728,1638600005.0
2007-05-22 16:17:00,0.728,0.7281,0.72775,0.7278,1701800008.0
2007-05-22 16:18:00,0.7278,0.728,0.7277,0.728,617100000.0
2007-05-22 16:19:00,0.728,0.728,0.7279,0.7279,329999996.0
2007-05-22 16:20:00,0.7279,0.728,0.72785,0.728,682999996.0
2007-05-22 16:21:00,0.7281,0.7285,0.7279,0.7283,1253400004.0
2007-05-22 16:22:00,0.7284,0.7285,0.7282,0.7283,1253400004.0
2007-05-22 16:23:00,0.7283,0.7285,0.7283,0.7285,1411899993.0
2007-05-22 16:24:00,0.7285,0.7285,0.72815,0.7284,1546000001.0
2007-05-22 16:25:00,0.7284,0.7284,0.7284,0.7284,38400000.0
2007-05-22 16:26:00,0.7284,0.7287,0.7284,0.7286,1165899996.0
2007-05-22 16:27:00,0.7286,0.7287,0.7286,0.7287,908299991.0
2007-05-22 16:28:00,0.7287,0.7288,0.7287,0.7288,707200000.0
2007-05-22 16:29:00,0.7288,0.7289,0.72875,0.7288,343599999.0
2007-05-22 16:30:00,0.7288,0.7288,0.7288,0.7288,446300001.0
2007-05-22 16:31:00,0.7288,0.7291,0.7287,0.72905,1365399999.0
2007-05-22 16:32:00,0.7291,0.7292,0.7289,0.7291,2041999993.0
2007-05-22 16:33:00,0.7291,0.7291,0.7288,0.7289,1244899997.0
2007-05-22 16:34:00,0.7289,0.7291,0.7289,0.729,728399993.0
2007-05-22 16:35:00,0.729,0.729,0.7287,0.7288,1343199991.0
2007-05-22 16:36:00,0.7288,0.729,0.7288,0.7289,2068499987.0
2007-05-22 16:37:00,0.7289,0.729,0.72885,0.7289,461300002.0
2007-05-22 16:38:00,0.7289,0.7289,0.7289,0.7289,73100000.0
2007-05-22 16:39:00,0.7289,0.7289,0.7289,0.7289,144199998.0
2007-05-22 16:40:00,0.7289,0.729,0.7288,0.7289,455599999.0
2007-05-22 16:41:00,0.7289,0.729,0.7288,0.72895,197499999.0
2007-05-22 16:42:00,0.72895,0.729,0.7289,0.7289,289499999.0
2007-05-22 16:43:00,0.7289,0.7289,0.7289,0.7289,670499996.0
2007-05-22 16:44:00,0.7289,0.7291,0.72885,0.7291,1324999994.0
2007-05-22 16:45:00,0.7291,0.7293,0.72905,0.7291,2022000004.0
2007-05-22 16:46:00,0.7291,0.7291,0.7288,0.7288,1338600004.0
2007-05-22 16:47:00,0.7288,0.7289,0.7288,0.7289,302200001.0
2007-05-22 16:48:00,0.7289,0.7289,0.72835,0.72855,1608399999.0
2007-05-22 16:49:00,0.7286,0.7286,0.7284,0.7285,453399999.0
2007-05-22 16:50:00,0.72845,0.7285,0.7282,0.7283,1763399994.0
2007-05-22 16:51:00,0.7283,0.7284,0.72805,0.72815,1621199991.0
2007-05-22 16:52:00,0.7282,0.7282,0.72805,0.72805,1304899990.0
2007-05-22 16:53:00,0.7281,0.7282,0.7281,0.7281,796300001.0
2007-05-22 16:54:00,0.7281,0.7282,0.7281,0.7282,941400009.0
2007-05-22 16:55:00,0.7281,0.7283,0.7281,0.7283,1244699986.0
2007-05-22 16:56:00,0.7283,0.7286,0.7283,0.7285,1629300011.0
2007-05-22 16:57:00,0.7285,0.7285,0.7282,0.7282,1429700009.0
2007-05-22 16:58:00,0.7281,0.7281,0.7278,0.7279,1477299999.0
2007-05-22 16:59:00,0.728,0.728,0.7278,0.7279,1477299999.0
2007-05-22 17:00:00,0.7279,0.728,0.7278,0.728,1634099997.0
2007-05-22 17:01:00,0.728,0.7282,0.72785,0.728,1303100001.0
2007-05-22 17:02:00,0.728,0.7281,0.728,0.72805,413000004.0
2007-05-22 17:03:00,0.72805,0.7281,0.72785,0.72785,888800006.0
2007-05-22 17:04:00,0.7279,0.7279,0.7277,0.7277,1425799989.0
2007-05-22 17:05:00,0.7277,0.7278,0.72765,0.7277,697199994.0
2007-05-22 17:06:00,0.7278,0.7278,0.72735,0.7276,1653200014.0
2007-05-22 17:07:00,0.7276,0.7277,0.7275,0.72765,1651499990.0
2007-05-22 17:08:00,0.72765,0.7277,0.72755,0.72755,1051599996.0
2007-05-22 17:09:00,0.7276,0.7278,0.72745,0.7278,1551900008.0
2007-05-22 17:10:00,0.7277,0.7277,0.72755,0.7276,1847800003.0
2007-05-22 17:11:00,0.7274,0.7275,0.7272,0.7275,1810700002.0
2007-05-22 17:12:00,0.7275,0.7275,0.7273,0.7274,1810700002.0
2007-05-22 17:13:00,0.7273,0.7274,0.7268,0.7268,1970699995.0
2007-05-22 17:14:00,0.7267,0.727,0.7267,0.7268,1970699995.0
2007-05-22 17:15:00,0.7269,0.727,0.7268,0.7268,1970699995.0
2007-05-22 17:16:00,0.72695,0.7271,0.72655,0.72705,1970699995.0
2007-05-22 17:17:00,0.7269,0.727,0.7268,0.727,353000002.0
2007-05-22 17:18:00,0.7271,0.7271,0.7271,0.7271,353000002.0
2007-05-22 17:19:00,0.7271,0.7271,0.7269,0.7271,1172099998.0
2007-05-22 17:20:00,0.7271,0.7272,0.727,0.72705,534599999.0
2007-05-22 17:21:00,0.72705,0.7272,0.72705,0.7271,1181999996.0
2007-05-22 17:22:00,0.7271,0.7273,0.72695,0.7273,1224999992.0
2007-05-22 17:23:00,0.7273,0.7273,0.7271,0.7273,493900008.0
2007-05-22 17:24:00,0.7273,0.7273,0.7267,0.7267,909499995.0
2007-05-22 17:25:00,0.7269,0.7271,0.7264,0.7265,1831400000.0
2007-05-22 17:26:00,0.7266,0.7266,0.72635,0.7264,1831400000.0
2007-05-22 17:27:00,0.7264,0.7269,0.7262,0.7269,1989799996.0
2007-05-22 17:28:00,0.72675,0.7269,0.7266,0.7269,1989799996.0
2007-05-22 17:29:00,0.72685,0.7274,0.72685,0.7273,1278700004.0
2007-05-22 17:30:00,0.7273,0.7276,0.7273,0.7274,1639200021.0
2007-05-22 17:31:00,0.7274,0.7274,0.7272,0.7272,1806199982.0
2007-05-22 17:32:00,0.72725,0.7273,0.727,0.727,1806199982.0
2007-05-22 17:33:00,0.727,0.7271,0.72695,0.727,1141399992.0
2007-05-22 17:34:00,0.727,0.727,0.7268,0.7269,672000004.0
2007-05-22 17:35:00,0.7269,0.727,0.72685,0.727,202799998.0
2007-05-22 17:36:00,0.727,0.727,0.72685,0.7269,1161999997.0
2007-05-22 17:37:00,0.7269,0.727,0.7269,0.727,134500002.0
2007-05-22 17:38:00,0.727,0.7271,0.7268,0.7269,1944400007.0
2007-05-22 17:39:00,0.7269,0.7271,0.72685,0.727,521200002.0
2007-05-22 17:40:00,0.727,0.7271,0.727,0.727,1444200005.0
2007-05-22 17:41:00,0.727,0.727,0.72695,0.727,702000002.0
2007-05-22 17:42:00,0.727,0.727,0.727,0.727,204299997.0
2007-05-22 17:43:00,0.727,0.727,0.72665,0.7267,628800002.0
2007-05-22 17:44:00,0.7269,0.7269,0.72665,0.7269,1251300001.0
2007-05-22 17:45:00,0.72685,0.72695,0.72675,0.7268,813800005.0
2007-05-22 17:46:00,0.7268,0.7269,0.7268,0.7269,333200001.0
2007-05-22 17:47:00,0.7269,0.7269,0.72685,0.72685,156399999.0
2007-05-22 17:48:00,0.7269,0.7269,0.7269,0.7269,2400000.0
2007-05-22 17:49:00,0.72653,0.72666,0.72645,0.7265,533800010.0
2007-05-22 17:50:00,0.7269,0.7269,0.72685,0.7269,23700000.0
2007-05-22 17:51:00,0.7269,0.7269,0.7269,0.7269,123400000.0
2007-05-22 17:52:00,0.7269,0.727,0.72685,0.727,843000003.0
2007-05-22 17:53:00,0.727,0.7273,0.727,0.7271,1454800002.0
2007-05-22 17:54:00,0.7271,0.7273,0.72705,0.7273,1875399999.0
2007-05-22 17:55:00,0.7273,0.7274,0.72715,0.7272,885500005.0
2007-05-22 17:56:00,0.7272,0.7272,0.7271,0.7272,253199999.0
2007-05-22 17:57:00,0.7272,0.7272,0.72695,0.727,954000009.0
2007-05-22 17:58:00,0.727,0.7272,0.72695,0.7272,952200015.0
2007-05-22 17:59:00,0.7272,0.7274,0.7272,0.72725,725299998.0
2007-05-22 18:00:00,0.72725,0.7273,0.72715,0.7272,553900000.0
2007-05-22 18:01:00,0.7272,0.7272,0.7272,0.7272,14300000.0
2007-05-22 18:02:00,0.7272,0.7273,0.7272,0.7272,591300000.0
2007-05-22 18:03:00,0.7272,0.7273,0.7272,0.7272,457400006.0
2007-05-22 18:04:00,0.72715,0.7272,0.72705,0.7272,568699993.0
2007-05-22 18:05:00,0.7271,0.7272,0.72705,0.7272,666200002.0
2007-05-22 18:06:00,0.7272,0.7272,0.72715,0.7272,344000005.0
2007-05-22 18:07:00,0.7273,0.7273,0.7272,0.7272,563400002.0
2007-05-22 18:08:00,0.7272,0.7273,0.727,0.7273,659100001.0
2007-05-22 18:09:00,0.7273,0.7273,0.7272,0.7273,588500008.0
2007-05-22 18:10:00,0.7273,0.7273,0.72705,0.72715,319500002.0
2007-05-22 18:11:00,0.7272,0.7272,0.72705,0.7271,743500001.0
2007-05-22 18:12:00,0.7271,0.7272,0.7268,0.727,1094499997.0
2007-05-22 18:13:00,0.727,0.727,0.7268,0.7268,371699997.0
2007-05-22 18:14:00,0.7267,0.7269,0.7267,0.72685,783300005.0
2007-05-22 18:15:00,0.727,0.7271,0.7269,0.7271,112800001.0
2007-05-22 18:16:00,0.72659,0.72684,0.72659,0.72678,358899997.0
2007-05-22 18:17:00,0.7271,0.7271,0.7271,0.7271,11900000.0
2007-05-22 18:18:00,0.7271,0.7271,0.72705,0.72705,106699999.0
2007-05-22 18:19:00,0.72705,0.7271,0.72695,0.72705,314400000.0
2007-05-22 18:20:00,0.7271,0.7271,0.7269,0.727,352500001.0
2007-05-22 18:21:00,0.727,0.727,0.727,0.727,514200005.0
2007-05-22 18:22:00,0.727,0.7271,0.7266,0.727,391700004.0
2007-05-22 18:23:00,0.72657,0.72667,0.7265,0.72665,201700002.0
2007-05-22 18:24:00,0.72656,0.72666,0.72637,0.72649,742300003.0
2007-05-22 18:25:00,0.727,0.727,0.72685,0.72685,267200000.0
2007-05-22 18:26:00,0.7269,0.7269,0.72685,0.7269,101099998.0
2007-05-22 18:27:00,0.7269,0.7269,0.7269,0.7269,122000000.0
2007-05-22 18:28:00,0.7269,0.7269,0.7267,0.7269,918300004.0
2007-05-22 18:29:00,0.7268,0.727,0.7268,0.727,191299999.0
2007-05-22 18:30:00,0.72695,0.727,0.72675,0.7269,325699999.0
2007-05-22 18:31:00,0.7269,0.727,0.7269,0.727,32700000.0
2007-05-22 18:32:00,0.727,0.727,0.7269,0.7269,482300003.0
2007-05-22 18:33:00,0.7269,0.727,0.7269,0.727,685699994.0
2007-05-22 18:34:00,0.727,0.7271,0.727,0.7271,179800003.0
2007-05-22 18:35:00,0.7271,0.7271,0.7268,0.7271,347000000.0
2007-05-22 18:36:00,0.7271,0.7271,0.7269,0.72705,407200004.0
2007-05-22 18:37:00,0.7271,0.7271,0.727,0.7271,195300002.0
2007-05-22 18:38:00,0.7271,0.7272,0.727,0.727,888500000.0
2007-05-22 18:39:00,0.727,0.7272,0.72695,0.7272,538900001.0
2007-05-22 18:40:00,0.7272,0.7272,0.7269,0.727,757700004.0
2007-05-22 18:41:00,0.727,0.727,0.72685,0.7269,325900003.0
2007-05-22 18:42:00,0.72685,0.7269,0.72675,0.72675,498700000.0
2007-05-22 18:43:00,0.7268,0.7268,0.7268,0.7268,322299997.0
2007-05-22 18:44:00,0.7267,0.7267,0.72665,0.7267,86500000.0
2007-05-22 18:45:00,0.7267,0.7267,0.7266,0.7266,305599996.0
2007-05-22 18:46:00,0.7266,0.7266,0.7266,0.7266,31700001.0
2007-05-22 18:47:00,0.7266,0.7266,0.7266,0.7266,30100000.0
2007-05-22 18:48:00,0.7266,0.7266,0.72655,0.7266,329800006.0
2007-05-22 18:49:00,0.7266,0.7266,0.7266,0.7266,316600003.0
2007-05-22 18:50:00,0.7266,0.7267,0.7266,0.7267,191000005.0
2007-05-22 18:51:00,0.7267,0.7267,0.7267,0.7267,192100000.0
2007-05-22 18:52:00,0.7267,0.7267,0.7267,0.7267,23100001.0
2007-05-22 18:53:00,0.7267,0.7267,0.7267,0.7267,41400002.0
2007-05-22 18:54:00,0.7267,0.7267,0.7265,0.7265,583600005.0
2007-05-22 18:55:00,0.72646,0.72646,0.72603,0.72634,1143599993.0
2007-05-22 18:56:00,0.7265,0.7266,0.7265,0.7265,793599997.0
2007-05-22 18:57:00,0.72632,0.72665,0.72622,0.72639,495100003.0
2007-05-22 18:58:00,0.7265,0.7265,0.7265,0.7265,476800002.0
2007-05-22 18:59:00,0.7266,0.7266,0.72635,0.72635,929399998.0
2007-05-22 19:00:00,0.7264,0.7265,0.72635,0.7265,696300006.0
2007-05-22 19:01:00,0.7265,0.7265,0.7264,0.7264,304199995.0
2007-05-22 19:02:00,0.7264,0.7264,0.7262,0.7263,462099997.0
2007-05-22 19:03:00,0.7263,0.7264,0.7263,0.7264,577599989.0
2007-05-22 19:04:00,0.7264,0.7264,0.72635,0.72635,150399997.0
2007-05-22 19:05:00,0.7264,0.7264,0.7264,0.7264,191200000.0
2007-05-22 19:06:00,0.7264,0.7264,0.72615,0.72615,458699999.0
2007-05-22 19:07:00,0.7262,0.7262,0.7261,0.7262,983299998.0
2007-05-22 19:08:00,0.7261,0.7261,0.726,0.726,462100005.0
2007-05-22 19:09:00,0.726,0.7261,0.72595,0.726,253399999.0
2007-05-22 19:10:00,0.726,0.7261,0.72595,0.72595,716600002.0
2007-05-22 19:11:00,0.72595,0.7261,0.72585,0.72585,871000003.0
2007-05-22 19:12:00,0.726,0.7262,0.726,0.7262,375200003.0
2007-05-22 19:13:00,0.7262,0.7262,0.7262,0.7262,110200000.0
2007-05-22 19:14:00,0.7262,0.7263,0.7262,0.7263,76600000.0
2007-05-22 19:15:00,0.7263,0.7264,0.7263,0.7264,179800001.0
2007-05-22 19:16:00,0.7265,0.7266,0.72625,0.72625,435400000.0
2007-05-22 19:17:00,0.7263,0.7263,0.72625,0.72625,463800009.0
2007-05-22 19:18:00,0.7263,0.7264,0.72625,0.7264,516900003.0
2007-05-22 19:19:00,0.726,0.72639,0.72591,0.72617,1775900000.0
2007-05-22 19:20:00,0.7264,0.7264,0.7264,0.7264,26700000.0
2007-05-22 19:21:00,0.7264,0.7265,0.7264,0.7265,266500000.0
2007-05-22 19:22:00,0.7265,0.7265,0.72615,0.72615,573300000.0
2007-05-22 19:23:00,0.72615,0.7263,0.726,0.7263,1008499998.0
2007-05-22 19:24:00,0.7263,0.7263,0.7261,0.7262,286600002.0
2007-05-22 19:25:00,0.7262,0.7262,0.7261,0.7261,184199999.0
2007-05-22 19:26:00,0.7261,0.7261,0.726,0.726,240999998.0
2007-05-22 19:27:00,0.726,0.7261,0.7259,0.7259,406600001.0
2007-05-22 19:28:00,0.726,0.7261,0.72595,0.7261,455799998.0
2007-05-22 19:29:00,0.7261,0.7262,0.7261,0.7262,216099997.0
2007-05-22 19:30:00,0.7262,0.7263,0.7262,0.7262,130200002.0
2007-05-22 19:31:00,0.72585,0.72591,0.72573,0.72582,105000000.0
2007-05-22 19:32:00,0.72582,0.72598,0.72567,0.72598,344900001.0
2007-05-22 19:33:00,0.7263,0.7263,0.7261,0.7261,152500001.0
2007-05-22 19:34:00,0.7262,0.7267,0.7262,0.7266,635600000.0
2007-05-22 19:35:00,0.7267,0.7267,0.7267,0.7267,114300000.0
2007-05-22 19:36:00,0.7267,0.7268,0.7267,0.7268,149900000.0
2007-05-22 19:37:00,0.7268,0.7268,0.7267,0.7268,357400000.0
2007-05-22 19:38:00,0.7268,0.7268,0.7267,0.7267,151399999.0
2007-05-22 19:39:00,0.7268,0.7268,0.7266,0.7267,603200008.0
2007-05-22 19:40:00,0.7267,0.7268,0.7266,0.7267,572000002.0
2007-05-22 19:41:00,0.7267,0.7267,0.72665,0.7267,100100001.0
2007-05-22 19:42:00,0.7267,0.7267,0.7266,0.7267,568100001.0
2007-05-22 19:43:00,0.7267,0.7267,0.72665,0.72665,97200001.0
2007-05-22 19:44:00,0.7267,0.7267,0.7267,0.7267,55500002.0
2007-05-22 19:45:00,0.7267,0.7267,0.7267,0.7267,36400002.0
2007-05-22 19:46:00,0.7267,0.7267,0.7266,0.7267,342099995.0
2007-05-22 19:47:00,0.7266,0.7266,0.7266,0.7266,198700002.0
2007-05-22 19:48:00,0.7266,0.7266,0.7266,0.7266,30200001.0
2007-05-22 19:49:00,0.7266,0.7266,0.7266,0.7266,93199998.0
2007-05-22 19:50:00,0.7266,0.7266,0.72655,0.72655,65600000.0
2007-05-22 19:51:00,0.7266,0.7266,0.7266,0.7266,39800000.0
2007-05-22 19:52:00,0.7266,0.7266,0.72655,0.72655,204799999.0
2007-05-22 19:53:00,0.7266,0.7266,0.72655,0.72655,70400002.0
2007-05-22 19:54:00,0.7267,0.7267,0.7267,0.7267,164100001.0
2007-05-22 19:55:00,0.7267,0.7267,0.7267,0.7267,108200002.0
2007-05-22 19:56:00,0.7267,0.7267,0.7266,0.7266,549400002.0
2007-05-22 19:57:00,0.7266,0.7266,0.7265,0.7265,553600001.0
2007-05-22 19:58:00,0.7265,0.7266,0.72645,0.72645,384899996.0
2007-05-22 19:59:00,0.72617,0.72655,0.72617,0.72647,259100001.0
2007-05-22 20:00:00,0.72655,0.7269,0.72633,0.72673,304799996.0
2007-05-22 20:01:00,0.7265,0.7265,0.7265,0.7265,86600000.0
2007-05-22 20:02:00,0.7265,0.7265,0.7265,0.7265,28600000.0
2007-05-22 20:03:00,0.7265,0.7266,0.7265,0.7266,97000001.0
2007-05-22 20:04:00,0.7266,0.7266,0.72655,0.7266,127100000.0
2007-05-22 20:05:00,0.7267,0.7267,0.7267,0.7267,18900000.0
2007-05-22 20:06:00,0.7267,0.7267,0.72665,0.7267,152899998.0
2007-05-22 20:07:00,0.7267,0.7267,0.7267,0.7267,63899997.0
2007-05-22 20:08:00,0.7267,0.7267,0.7267,0.7267,40900002.0
2007-05-22 20:09:00,0.7268,0.7268,0.7268,0.7268,47600000.0
2007-05-22 20:10:00,0.72661,0.72681,0.72642,0.72642,222200003.0
2007-05-22 20:11:00,0.72648,0.72679,0.72648,0.72677,309300004.0
2007-05-22 20:12:00,0.7268,0.7268,0.7267,0.7267,239100000.0
2007-05-22 20:13:00,0.7267,0.7268,0.7266,0.7267,400899998.0
2007-05-22 20:14:00,0.7267,0.7268,0.7266,0.7266,567400001.0
2007-05-22 20:15:00,0.7266,0.7267,0.72655,0.7267,441999994.0
2007-05-22 20:16:00,0.7266,0.7267,0.7266,0.7266,398400000.0
2007-05-22 20:17:00,0.7267,0.7268,0.7266,0.7266,167500002.0
2007-05-22 20:18:00,0.7266,0.7266,0.72655,0.7266,420899999.0
2007-05-22 20:19:00,0.7266,0.7267,0.7266,0.7267,222000001.0
2007-05-22 20:20:00,0.7267,0.7267,0.7267,0.7267,11800000.0
2007-05-22 20:21:00,0.72664,0.72676,0.72633,0.72643,304300003.0
2007-05-22 20:22:00,0.72635,0.7266,0.7263,0.7263,311100005.0
2007-05-22 20:23:00,0.7268,0.7268,0.7268,0.7268,33000000.0
2007-05-22 20:24:00,0.7268,0.7268,0.72665,0.7268,100599999.0
2007-05-22 20:25:00,0.7268,0.7268,0.7267,0.7267,52100001.0
2007-05-22 20:26:00,0.72665,0.7267,0.7266,0.7267,130000000.0
2007-05-22 20:27:00,0.7267,0.7267,0.7267,0.7267,16600000.0
2007-05-22 20:28:00,0.7267,0.7267,0.7266,0.7266,252900002.0
2007-05-22 20:29:00,0.7266,0.7266,0.72655,0.72655,308200000.0
2007-05-22 20:30:00,0.7266,0.7266,0.7266,0.7266,115400000.0
2007-05-22 20:31:00,0.7266,0.7267,0.72655,0.7267,266399994.0
2007-05-22 20:32:00,0.72638,0.72653,0.72627,0.72649,157300004.0
2007-05-22 20:33:00,0.72638,0.72659,0.72636,0.72648,138800003.0
2007-05-22 20:34:00,0.7267,0.7268,0.7267,0.7268,71100001.0
2007-05-22 20:35:00,0.7268,0.7269,0.7268,0.7268,288700006.0
2007-05-22 20:36:00,0.7268,0.7268,0.7268,0.7268,57800000.0
2007-05-22 20:37:00,0.7268,0.7268,0.72675,0.72675,43600000.0
2007-05-22 20:38:00,0.72675,0.7268,0.72675,0.7268,53400000.0
2007-05-22 20:39:00,0.7268,0.7269,0.7268,0.7268,682999993.0
2007-05-22 20:40:00,0.7269,0.7269,0.7269,0.7269,48100000.0
2007-05-22 20:41:00,0.7269,0.7269,0.7268,0.7268,70799998.0
2007-05-22 20:42:00,0.7268,0.7268,0.7267,0.7267,472200002.0
2007-05-22 20:43:00,0.7268,0.7269,0.7268,0.7269,787599994.0
2007-05-22 20:44:00,0.7269,0.7269,0.7268,0.7269,787599994.0
2007-05-22 20:45:00,0.7269,0.727,0.72685,0.7269,566400001.0
2007-05-22 20:46:00,0.7269,0.7269,0.7268,0.7269,398599992.0
2007-05-22 20:47:00,0.7269,0.7269,0.7267,0.7268,1237899995.0
2007-05-22 20:48:00,0.7268,0.7268,0.72675,0.7268,1094300007.0
2007-05-22 20:49:00,0.7268,0.7268,0.7267,0.7267,1398300011.0
2007-05-22 20:50:00,0.7267,0.7269,0.7267,0.7269,337999994.0
2007-05-22 20:51:00,0.7268,0.7268,0.7267,0.7267,211299998.0
2007-05-22 20:52:00,0.7267,0.7267,0.7267,0.7267,71599998.0
2007-05-22 20:53:00,0.7267,0.7267,0.7267,0.7267,68599998.0
2007-05-22 20:54:00,0.7267,0.7267,0.7267,0.7267,170699996.0
2007-05-22 20:55:00,0.7267,0.7267,0.72665,0.7267,671599992.0
2007-05-22 20:56:00,0.7267,0.7267,0.7266,0.7266,554900006.0
2007-05-22 20:57:00,0.7266,0.7267,0.7265,0.7265,976800005.0
2007-05-22 20:58:00,0.7265,0.7266,0.7265,0.7266,610199987.0
2007-05-22 20:59:00,0.7266,0.7266,0.7266,0.7266,18900000.0
2007-05-22 21:00:00,0.7266,0.7266,0.7263,0.7263,231699999.0
2007-05-22 21:01:00,0.7264,0.7264,0.7262,0.7264,117600000.0
2007-05-22 21:02:00,0.7264,0.7265,0.7263,0.7264,223400000.0
2007-05-22 21:03:00,0.7264,0.7264,0.7264,0.7264,91300000.0
2007-05-22 21:04:00,0.72636,0.72654,0.72606,0.72654,286000008.0
2007-05-22 21:05:00,0.7264,0.7264,0.7263,0.7264,75200000.0
2007-05-22 21:06:00,0.7264,0.7264,0.7262,0.7262,68600000.0
2007-05-22 21:07:00,0.7262,0.7262,0.7262,0.7262,36000000.0
2007-05-22 21:08:00,0.7262,0.7262,0.7262,0.7262,56800000.0
2007-05-22 21:09:00,0.7262,0.7262,0.7261,0.7262,176400000.0
2007-05-22 21:10:00,0.7261,0.7262,0.7261,0.7262,113800000.0
2007-05-22 21:11:00,0.7262,0.7262,0.7261,0.7261,66700000.0
2007-05-22 21:12:00,0.7262,0.7262,0.726,0.726,104100000.0
2007-05-22 21:13:00,0.7261,0.7261,0.726,0.7261,330799999.0
2007-05-22 21:14:00,0.7261,0.7261,0.7261,0.7261,23200000.0
2007-05-22 21:15:00,0.7262,0.7262,0.7261,0.7261,74000000.0
2007-05-22 21:16:00,0.7261,0.7262,0.7261,0.7261,117300003.0
2007-05-22 21:17:00,0.7262,0.7262,0.7261,0.7261,90500000.0
2007-05-22 21:18:00,0.72633,0.72633,0.72596,0.72602,333499994.0
2007-05-22 21:19:00,0.7261,0.7261,0.7259,0.726,229600000.0
2007-05-22 21:20:00,0.726,0.726,0.7259,0.7259,102100000.0
2007-05-22 21:21:00,0.7257,0.726,0.7257,0.726,62799999.0
2007-05-22 21:22:00,0.726,0.726,0.7258,0.7258,166700000.0
2007-05-22 21:23:00,0.7259,0.7261,0.7259,0.7261,337600000.0
2007-05-22 21:24:00,0.7261,0.7261,0.7261,0.7261,74400000.0
2007-05-22 21:25:00,0.7261,0.7261,0.7261,0.7261,71200000.0
2007-05-22 21:26:00,0.7261,0.7261,0.726,0.726,98199999.0
2007-05-22 21:27:00,0.726,0.7261,0.7257,0.7259,268399997.0
2007-05-22 21:28:00,0.7259,0.7259,0.7259,0.7259,72800000.0
2007-05-22 21:29:00,0.726,0.726,0.7259,0.726,170200000.0
2007-05-22 21:30:00,0.72576,0.7261,0.72566,0.72573,325000000.0
2007-05-22 21:31:00,0.7259,0.726,0.7259,0.726,84400000.0
2007-05-22 21:32:00,0.7257,0.72573,0.72568,0.72573,183200004.0
2007-05-22 21:33:00,0.726,0.726,0.726,0.726,11900000.0
2007-05-22 21:34:00,0.726,0.726,0.726,0.726,4300000.0
2007-05-22 21:35:00,0.7259,0.726,0.7258,0.726,148999999.0
2007-05-22 21:36:00,0.726,0.7262,0.726,0.7262,245000001.0
2007-05-22 21:37:00,0.7263,0.7263,0.7261,0.7262,196000000.0
2007-05-22 21:38:00,0.7262,0.7263,0.7262,0.7263,100800000.0
2007-05-22 21:39:00,0.7261,0.7262,0.7261,0.7262,18300000.0
2007-05-22 21:40:00,0.7262,0.7262,0.7262,0.7262,41600000.0
2007-05-22 21:41:00,0.7261,0.7263,0.7261,0.7263,326700001.0
2007-05-22 21:42:00,0.7263,0.7263,0.7261,0.7263,138800001.0
2007-05-22 21:43:00,0.7262,0.7262,0.726,0.726,125500001.0
2007-05-22 21:44:00,0.7261,0.7261,0.726,0.726,34400000.0
2007-05-22 21:45:00,0.7261,0.7262,0.7261,0.7262,18200000.0
2007-05-22 21:46:00,0.7259,0.7259,0.72556,0.72585,258200004.0
2007-05-22 21:47:00,0.7261,0.7261,0.7261,0.7261,27200000.0
2007-05-22 21:48:00,0.7258,0.72586,0.72567,0.72577,174200000.0
2007-05-22 21:49:00,0.7261,0.7261,0.7261,0.7261,15200000.0
2007-05-22 21:50:00,0.7261,0.7261,0.726,0.726,37500000.0
2007-05-22 21:51:00,0.726,0.726,0.726,0.726,7200000.0
2007-05-22 21:52:00,0.726,0.7261,0.726,0.726,219100000.0
2007-05-22 21:53:00,0.72568,0.72593,0.72568,0.72593,64699999.0
2007-05-22 21:54:00,0.7261,0.7261,0.7261,0.7261,28000000.0
2007-05-22 21:55:00,0.7261,0.7262,0.7261,0.7262,60600000.0
2007-05-22 21:56:00,0.7262,0.7262,0.7262,0.7262,38999999.0
2007-05-22 21:57:00,0.7262,0.7262,0.7262,0.7262,21600000.0
2007-05-22 21:58:00,0.7262,0.7262,0.7262,0.7262,12000000.0
2007-05-22 21:59:00,0.72607,0.7264,0.726,0.72608,580999996.0
2007-05-22 22:00:00,0.7262,0.7262,0.7261,0.7261,163800001.0
2007-05-22 22:01:00,0.7261,0.7261,0.7261,0.7261,60800000.0
2007-05-22 22:02:00,0.7261,0.7262,0.7261,0.7262,91600000.0
2007-05-22 22:03:00,0.7262,0.7262,0.7261,0.7262,68000000.0
2007-05-22 22:04:00,0.7261,0.7261,0.7261,0.7261,101899997.0
2007-05-22 22:05:00,0.726,0.7261,0.726,0.7261,39000000.0
2007-05-22 22:06:00,0.726,0.7261,0.726,0.726,72999997.0
2007-05-22 22:07:00,0.726,0.726,0.726,0.726,5700000.0
2007-05-22 22:08:00,0.726,0.726,0.7259,0.7259,75600000.0
2007-05-22 22:09:00,0.72575,0.72579,0.72563,0.72563,207000002.0
2007-05-22 22:10:00,0.726,0.7262,0.726,0.7262,96100000.0
2007-05-22 22:11:00,0.7262,0.7262,0.726,0.726,180100000.0
2007-05-22 22:12:00,0.7261,0.7261,0.7261,0.7261,16800000.0
2007-05-22 22:13:00,0.72588,0.72603,0.72577,0.72586,355099991.0
2007-05-22 22:14:00,0.7261,0.7261,0.7261,0.7261,39000000.0
2007-05-22 22:15:00,0.7261,0.7261,0.726,0.726,121900000.0
2007-05-22 22:16:00,0.726,0.726,0.726,0.726,22300000.0
2007-05-22 22:17:00,0.726,0.726,0.7259,0.7259,94000000.0
2007-05-22 22:18:00,0.7259,0.726,0.725,0.7259,68700000.0
2007-05-22 22:19:00,0.726,0.726,0.726,0.726,27900000.0
2007-05-22 22:20:00,0.726,0.7261,0.7259,0.7259,157200000.0
2007-05-22 22:21:00,0.72591,0.72596,0.72564,0.72573,248400005.0
2007-05-22 22:22:00,0.7257,0.72585,0.72563,0.72563,169099998.0
2007-05-22 22:23:00,0.7259,0.726,0.7259,0.726,71600001.0
2007-05-22 22:24:00,0.7261,0.7261,0.7259,0.726,87500000.0
2007-05-22 22:25:00,0.7261,0.7261,0.726,0.7261,115399999.0
2007-05-22 22:26:00,0.7261,0.7261,0.7261,0.7261,61300000.0
2007-05-22 22:27:00,0.7261,0.7261,0.726,0.726,72300000.0
2007-05-22 22:28:00,0.7261,0.7261,0.7261,0.7261,20700001.0
2007-05-22 22:29:00,0.72593,0.72606,0.72573,0.72606,273900002.0
2007-05-22 22:30:00,0.72615,0.72632,0.72579,0.72587,274800008.0
2007-05-22 22:31:00,0.7262,0.7262,0.7261,0.7261,76600000.0
2007-05-22 22:32:00,0.7262,0.7262,0.7261,0.7262,61500000.0
2007-05-22 22:33:00,0.7262,0.7262,0.7262,0.7262,12800000.0
2007-05-22 22:34:00,0.7262,0.7262,0.7261,0.7262,289799996.0
2007-05-22 22:35:00,0.72595,0.72609,0.72575,0.72586,198499998.0
2007-05-22 22:36:00,0.7262,0.7262,0.726,0.7261,332900001.0
2007-05-22 22:37:00,0.7262,0.7262,0.7261,0.7261,110300002.0
2007-05-22 22:38:00,0.7262,0.7262,0.726,0.726,352000001.0
2007-05-22 22:39:00,0.7259,0.7259,0.7258,0.7258,100900001.0
2007-05-22 22:40:00,0.726,0.726,0.7258,0.726,357300000.0
2007-05-22 22:41:00,0.726,0.7261,0.7258,0.7259,322799997.0
2007-05-22 22:42:00,0.726,0.726,0.726,0.726,81400000.0
2007-05-22 22:43:00,0.7261,0.7261,0.7261,0.7261,62000001.0
2007-05-22 22:44:00,0.7261,0.7261,0.7261,0.7261,13600000.0
2007-05-22 22:45:00,0.7258,0.72595,0.7258,0.72595,159500003.0
2007-05-22 22:46:00,0.7261,0.7261,0.7261,0.7261,103500002.0
2007-05-22 22:47:00,0.7261,0.7262,0.7261,0.7262,47500000.0
2007-05-22 22:48:00,0.7262,0.7266,0.7262,0.7266,100900000.0
2007-05-22 22:49:00,0.7266,0.7266,0.7263,0.7265,533700002.0
2007-05-22 22:50:00,0.7265,0.7267,0.7265,0.7266,218999999.0
2007-05-22 22:51:00,0.7266,0.7266,0.7264,0.7264,141700000.0
2007-05-22 22:52:00,0.7264,0.7265,0.7264,0.7265,71000001.0
2007-05-22 22:53:00,0.7265,0.7265,0.7264,0.7265,31500000.0
2007-05-22 22:54:00,0.7264,0.7266,0.7264,0.7265,128399998.0
2007-05-22 22:55:00,0.7265,0.7265,0.7264,0.7264,29599999.0
2007-05-22 22:56:00,0.72625,0.72653,0.72625,0.72633,546699987.0
2007-05-22 22:57:00,0.7265,0.7265,0.7265,0.7265,32800000.0
2007-05-22 22:58:00,0.7264,0.7264,0.7264,0.7264,8000000.0
2007-05-22 22:59:00,0.7264,0.7266,0.7263,0.7264,53200000.0
2007-05-22 23:00:00,0.7264,0.7264,0.7263,0.7264,110200000.0
2007-05-22 23:01:00,0.7265,0.7265,0.7263,0.7263,92100000.0
2007-05-22 23:02:00,0.72615,0.72622,0.72611,0.72611,112800000.0
2007-05-22 23:03:00,0.7263,0.7264,0.7262,0.7264,45800000.0
2007-05-22 23:04:00,0.7265,0.7266,0.7265,0.7266,85800000.0
2007-05-22 23:05:00,0.7266,0.7266,0.7264,0.7264,85000001.0
2007-05-22 23:06:00,0.7264,0.7265,0.7264,0.7265,117200000.0
2007-05-22 23:07:00,0.72627,0.72635,0.72627,0.7263,37100000.0
2007-05-22 23:08:00,0.7265,0.7265,0.7265,0.7265,20800000.0
2007-05-22 23:09:00,0.72674,0.72674,0.72655,0.72665,642299998.0
2007-05-22 23:10:00,0.7265,0.7265,0.7263,0.72635,167000003.0
2007-05-22 23:11:00,0.7264,0.7264,0.7263,0.7264,80800000.0
2007-05-22 23:12:00,0.7264,0.7264,0.7263,0.7264,203100000.0
2007-05-22 23:13:00,0.7264,0.7265,0.7263,0.7264,230499999.0
2007-05-22 23:14:00,0.72629,0.72647,0.7261,0.72647,633299998.0
2007-05-22 23:15:00,0.7264,0.7264,0.7264,0.7264,7800000.0
2007-05-22 23:16:00,0.7264,0.7265,0.7264,0.7264,137600000.0
2007-05-22 23:17:00,0.7264,0.7264,0.7264,0.7264,11900000.0
2007-05-22 23:18:00,0.7265,0.7266,0.7265,0.72655,102300000.0
2007-05-22 23:19:00,0.72633,0.72637,0.72613,0.72637,200600000.0
2007-05-22 23:20:00,0.72646,0.72666,0.72624,0.72629,228999999.0
2007-05-22 23:21:00,0.7266,0.7266,0.7264,0.7264,82800000.0
2007-05-22 23:22:00,0.7265,0.7265,0.7265,0.7265,9600000.0
2007-05-22 23:23:00,0.7265,0.7265,0.7265,0.7265,14400000.0
2007-05-22 23:24:00,0.72615,0.72643,0.72614,0.72614,242100007.0
2007-05-22 23:25:00,0.72613,0.72636,0.72606,0.72623,156200004.0
2007-05-22 23:26:00,0.7265,0.7266,0.7264,0.7264,164800000.0
2007-05-22 23:27:00,0.7264,0.7265,0.7263,0.7264,105300001.0
2007-05-22 23:28:00,0.7264,0.7264,0.7262,0.7262,88600001.0
2007-05-22 23:29:00,0.72601,0.72649,0.72601,0.72635,661100005.0
2007-05-22 23:30:00,0.7262,0.7262,0.7262,0.7262,22800000.0
2007-05-22 23:31:00,0.7262,0.7264,0.7261,0.7262,181800000.0
2007-05-22 23:32:00,0.7262,0.7262,0.7261,0.7261,25200000.0
2007-05-22 23:33:00,0.7262,0.7264,0.7262,0.7264,47600000.0
2007-05-22 23:34:00,0.7264,0.7264,0.7264,0.7264,10300000.0
2007-05-22 23:35:00,0.7264,0.7264,0.72625,0.72625,75000000.0
2007-05-22 23:36:00,0.7263,0.7263,0.7261,0.7262,386799997.0
2007-05-22 23:37:00,0.7262,0.7262,0.7262,0.7262,21900000.0
2007-05-22 23:38:00,0.7262,0.7262,0.7262,0.7262,13500000.0
2007-05-22 23:39:00,0.7262,0.7262,0.7261,0.7262,95700000.0
2007-05-22 23:40:00,0.7262,0.7262,0.7262,0.7262,96300000.0
2007-05-22 23:41:00,0.7262,0.7262,0.7261,0.7262,103800001.0
2007-05-22 23:42:00,0.7262,0.7262,0.7262,0.7262,13500000.0
2007-05-22 23:43:00,0.7262,0.7262,0.72605,0.7262,280300001.0
2007-05-22 23:44:00,0.7262,0.7262,0.72615,0.72615,110800002.0
2007-05-22 23:45:00,0.72589,0.72594,0.72572,0.72588,330399996.0
2007-05-22 23:46:00,0.7262,0.7262,0.7261,0.7261,117700001.0
2007-05-22 23:47:00,0.7261,0.7262,0.7261,0.7261,171899999.0
2007-05-22 23:48:00,0.7261,0.7262,0.7261,0.7262,122399999.0
2007-05-22 23:49:00,0.72595,0.72623,0.7258,0.72582,830400000.0
2007-05-22 23:50:00,0.72574,0.72624,0.72574,0.72584,599099997.0
2007-05-22 23:51:00,0.7262,0.7262,0.7262,0.7262,175300002.0
2007-05-22 23:52:00,0.7262,0.7264,0.7262,0.7264,166400002.0
2007-05-22 23:53:00,0.7264,0.7264,0.72625,0.72635,111600003.0
2007-05-22 23:54:00,0.72616,0.72619,0.72589,0.72613,293600008.0
2007-05-22 23:55:00,0.7264,0.7265,0.7264,0.7264,227799997.0
2007-05-22 23:56:00,0.7264,0.7264,0.7264,0.7264,55600000.0
2007-05-22 23:57:00,0.72601,0.72622,0.72598,0.72622,119400003.0
2007-05-22 23:58:00,0.7264,0.7264,0.72635,0.72635,37500000.0
2007-05-22 23:59:00,0.72604,0.72604,0.72585,0.72585,203800000.0
2007-05-23 00:00:00,0.7264,0.7264,0.7263,0.7263,132100000.0
2007-05-23 00:01:00,0.7263,0.7263,0.7263,0.7263,19100000.0
2007-05-23 00:02:00,0.7263,0.7263,0.7263,0.7263,106600005.0
2007-05-23 00:03:00,0.72625,0.7263,0.72615,0.7262,652200000.0
2007-05-23 00:04:00,0.7262,0.7263,0.7262,0.7263,121800000.0
2007-05-23 00:05:00,0.7263,0.7264,0.7262,0.7263,423300000.0
2007-05-23 00:06:00,0.7263,0.7263,0.7263,0.7263,66100003.0
2007-05-23 00:07:00,0.7263,0.7264,0.7263,0.7264,279799998.0
2007-05-23 00:08:00,0.7264,0.7264,0.7264,0.7264,233300001.0
2007-05-23 00:09:00,0.7264,0.7264,0.7264,0.7264,66800004.0
2007-05-23 00:10:00,0.7264,0.7264,0.7264,0.7264,79599998.0
2007-05-23 00:11:00,0.7264,0.7264,0.7264,0.7264,40599998.0
2007-05-23 00:12:00,0.7264,0.7264,0.7264,0.7264,200799995.0
2007-05-23 00:13:00,0.7264,0.7264,0.7264,0.7264,144099993.0
2007-05-23 00:14:00,0.7264,0.7264,0.7263,0.7263,103899999.0
2007-05-23 00:15:00,0.7263,0.7263,0.7263,0.7263,357799999.0
2007-05-23 00:16:00,0.7263,0.7263,0.7263,0.7263,89800000.0
2007-05-23 00:17:00,0.7263,0.7263,0.7263,0.7263,126500003.0
2007-05-23 00:18:00,0.72601,0.72611,0.72601,0.72608,213500000.0
2007-05-23 00:19:00,0.72608,0.72615,0.7259,0.7261,896500001.0
2007-05-23 00:20:00,0.7263,0.7263,0.7261,0.7261,207499999.0
2007-05-23 00:21:00,0.7261,0.7262,0.72605,0.72615,294000000.0
2007-05-23 00:22:00,0.7262,0.7262,0.7262,0.7262,78300000.0
2007-05-23 00:23:00,0.7262,0.7262,0.72605,0.7262,441799999.0
2007-05-23 00:24:00,0.7262,0.7262,0.72615,0.7262,58100000.0
2007-05-23 00:25:00,0.7262,0.7262,0.7262,0.7262,462100009.0
2007-05-23 00:26:00,0.7262,0.7262,0.7262,0.7262,21700001.0
2007-05-23 00:27:00,0.7262,0.7262,0.7262,0.7262,334300000.0
2007-05-23 00:28:00,0.7262,0.7262,0.7262,0.7262,69399997.0
2007-05-23 00:29:00,0.7262,0.7263,0.7262,0.7262,277599996.0
2007-05-23 00:30:00,0.7263,0.7264,0.72625,0.7264,386000003.0
2007-05-23 00:31:00,0.7264,0.7264,0.7264,0.7264,104300003.0
2007-05-23 00:32:00,0.7264,0.7264,0.7264,0.7264,39000000.0
2007-05-23 00:33:00,0.7264,0.7264,0.72635,0.72635,47000000.0
2007-05-23 00:34:00,0.72611,0.72634,0.72611,0.72626,407300001.0
2007-05-23 00:35:00,0.7264,0.7264,0.7264,0.7264,263099999.0
2007-05-23 00:36:00,0.7264,0.7264,0.72615,0.7263,537500001.0
2007-05-23 00:37:00,0.7263,0.7263,0.72615,0.72615,182399997.0
2007-05-23 00:38:00,0.7262,0.7263,0.7262,0.7263,83799999.0
2007-05-23 00:39:00,0.72625,0.72627,0.726,0.72605,305399994.0
2007-05-23 00:40:00,0.7263,0.7263,0.7263,0.7263,335100006.0
2007-05-23 00:41:00,0.72624,0.72624,0.72602,0.72614,166799994.0
2007-05-23 00:42:00,0.7263,0.7264,0.7263,0.7264,198100004.0
2007-05-23 00:43:00,0.7264,0.7264,0.7264,0.7264,17500000.0
2007-05-23 00:44:00,0.72635,0.72635,0.72606,0.7261,103400001.0
2007-05-23 00:45:00,0.7264,0.7264,0.7264,0.7264,89200001.0
2007-05-23 00:46:00,0.72625,0.72625,0.72583,0.72583,431100003.0
2007-05-23 00:47:00,0.7263,0.7264,0.7263,0.7263,297800002.0
2007-05-23 00:48:00,0.7263,0.7264,0.72625,0.72625,571499999.0
2007-05-23 00:49:00,0.7263,0.7263,0.72615,0.7262,459099999.0
2007-05-23 00:50:00,0.7262,0.7262,0.7262,0.7262,25500000.0
2007-05-23 00:51:00,0.7262,0.7262,0.7262,0.7262,52599998.0
2007-05-23 00:52:00,0.7263,0.7265,0.7262,0.72645,802000006.0
2007-05-23 00:53:00,0.7265,0.7265,0.72645,0.7265,105500001.0
2007-05-23 00:54:00,0.7265,0.7265,0.7265,0.7265,26299999.0
2007-05-23 00:55:00,0.7265,0.7265,0.7265,0.7265,23100000.0
2007-05-23 00:56:00,0.7265,0.7266,0.7265,0.7266,264899998.0
2007-05-23 00:57:00,0.7266,0.7267,0.7266,0.7266,241700000.0
2007-05-23 00:58:00,0.7266,0.7267,0.7266,0.7267,477300003.0
2007-05-23 00:59:00,0.7267,0.7267,0.7266,0.7266,374100003.0
2007-05-23 01:00:00,0.7266,0.7266,0.72645,0.7266,597499989.0
2007-05-23 01:01:00,0.7266,0.7266,0.7264,0.7264,219000002.0
2007-05-23 01:02:00,0.7264,0.7264,0.7264,0.7264,26000000.0
2007-05-23 01:03:00,0.7264,0.7265,0.7264,0.7265,110899998.0
2007-05-23 01:04:00,0.72645,0.7266,0.72645,0.7265,105900000.0
2007-05-23 01:05:00,0.7265,0.7267,0.7265,0.7267,323900000.0
2007-05-23 01:06:00,0.7267,0.7269,0.72665,0.7269,375799995.0
2007-05-23 01:07:00,0.7269,0.7269,0.7266,0.7267,358299999.0
2007-05-23 01:08:00,0.7267,0.7267,0.7265,0.7265,387700000.0
2007-05-23 01:09:00,0.7265,0.7266,0.72645,0.72645,109000001.0
2007-05-23 01:10:00,0.7265,0.7266,0.7265,0.7265,102600003.0
2007-05-23 01:11:00,0.7265,0.7266,0.7265,0.7265,77999999.0
2007-05-23 01:12:00,0.7265,0.7266,0.7265,0.7265,72399999.0
2007-05-23 01:13:00,0.7265,0.7266,0.7265,0.7265,119400000.0
2007-05-23 01:14:00,0.7266,0.7266,0.7265,0.7265,66000000.0
2007-05-23 01:15:00,0.7265,0.7265,0.7264,0.7265,84599999.0
2007-05-23 01:16:00,0.7265,0.7265,0.7263,0.7263,86099999.0
2007-05-23 01:17:00,0.7263,0.7265,0.7263,0.7263,157300001.0
2007-05-23 01:18:00,0.7263,0.7265,0.7263,0.7263,177899998.0
2007-05-23 01:19:00,0.7264,0.7265,0.72625,0.72625,274500001.0
2007-05-23 01:20:00,0.7263,0.7264,0.7263,0.7263,136099999.0
2007-05-23 01:21:00,0.7264,0.7264,0.7262,0.7262,344100003.0
2007-05-23 01:22:00,0.7263,0.7264,0.7262,0.7262,455200002.0
2007-05-23 01:23:00,0.7263,0.7263,0.7262,0.7262,80300002.0
2007-05-23 01:24:00,0.7262,0.7264,0.7261,0.72625,517699999.0
2007-05-23 01:25:00,0.7264,0.7265,0.7262,0.7264,750000000.0
2007-05-23 01:26:00,0.7264,0.7265,0.7263,0.7263,453300000.0
2007-05-23 01:27:00,0.7263,0.7265,0.72625,0.7264,216800000.0
2007-05-23 01:28:00,0.7265,0.7265,0.7265,0.7265,123200000.0
2007-05-23 01:29:00,0.72613,0.72628,0.72612,0.72617,413699995.0
2007-05-23 01:30:00,0.72619,0.72645,0.72619,0.72624,770399987.0
2007-05-23 01:31:00,0.7265,0.7265,0.7265,0.7265,19100000.0
2007-05-23 01:32:00,0.72613,0.72621,0.72599,0.72615,244800001.0
2007-05-23 01:33:00,0.7265,0.7266,0.72635,0.7264,468100004.0
2007-05-23 01:34:00,0.72655,0.7266,0.7264,0.7264,390299999.0
2007-05-23 01:35:00,0.72635,0.7266,0.72635,0.7265,316899997.0
2007-05-23 01:36:00,0.72645,0.7266,0.72635,0.7265,243200001.0
2007-05-23 01:37:00,0.72645,0.7266,0.7264,0.7265,558499996.0
2007-05-23 01:38:00,0.72645,0.72645,0.7264,0.7264,55899998.0
2007-05-23 01:39:00,0.7264,0.7265,0.7263,0.7263,190399997.0
2007-05-23 01:40:00,0.72647,0.72647,0.72604,0.72604,81500001.0
2007-05-23 01:41:00,0.72602,0.72615,0.72602,0.72615,95000001.0
2007-05-23 01:42:00,0.72622,0.7263,0.72605,0.72616,404800004.0
2007-05-23 01:43:00,0.7263,0.7265,0.7261,0.7263,429099995.0
2007-05-23 01:44:00,0.7263,0.7263,0.7261,0.7261,610700002.0
2007-05-23 01:45:00,0.7261,0.7263,0.7261,0.72625,284499998.0
2007-05-23 01:46:00,0.7263,0.7263,0.7263,0.7263,2000000.0
2007-05-23 01:47:00,0.7263,0.7263,0.7263,0.7263,42199999.0
2007-05-23 01:48:00,0.7263,0.7263,0.7263,0.7263,95400002.0
2007-05-23 01:49:00,0.7263,0.7263,0.7261,0.7261,213300001.0
2007-05-23 01:50:00,0.7261,0.7262,0.72595,0.72615,920900007.0
2007-05-23 01:51:00,0.7262,0.7262,0.72595,0.72595,165800006.0
2007-05-23 01:52:00,0.72595,0.7261,0.72585,0.7261,533199995.0
2007-05-23 01:53:00,0.72605,0.7262,0.72595,0.7262,278999998.0
2007-05-23 01:54:00,0.7262,0.7262,0.726,0.7262,265700001.0
2007-05-23 01:55:00,0.7262,0.7262,0.72615,0.72615,84800000.0
2007-05-23 01:56:00,0.7262,0.7262,0.7262,0.7262,105700000.0
2007-05-23 01:57:00,0.7262,0.7262,0.72605,0.72605,231200000.0
2007-05-23 01:58:00,0.7261,0.7262,0.72605,0.7262,277300005.0
2007-05-23 01:59:00,0.7262,0.7262,0.726,0.7261,277200006.0
2007-05-23 02:00:00,0.7261,0.7261,0.72585,0.7259,269700001.0
2007-05-23 02:01:00,0.72585,0.726,0.72585,0.72595,702700001.0
2007-05-23 02:02:00,0.726,0.726,0.726,0.726,419600001.0
2007-05-23 02:03:00,0.726,0.7261,0.7259,0.72605,156100000.0
2007-05-23 02:04:00,0.72605,0.7261,0.72585,0.7261,517800001.0
2007-05-23 02:05:00,0.72605,0.7262,0.72595,0.7262,556900004.0
2007-05-23 02:06:00,0.7262,0.7263,0.7261,0.72625,396400002.0
2007-05-23 02:07:00,0.72625,0.7264,0.72615,0.7263,499899999.0
2007-05-23 02:08:00,0.7263,0.7263,0.7262,0.7263,664399997.0
2007-05-23 02:09:00,0.7263,0.7264,0.7263,0.7263,193700003.0
2007-05-23 02:10:00,0.7264,0.7265,0.7264,0.7264,247600003.0
2007-05-23 02:11:00,0.7266,0.7267,0.7264,0.7265,1023300001.0
2007-05-23 02:12:00,0.7266,0.7267,0.72635,0.72655,1023300001.0
2007-05-23 02:13:00,0.72655,0.7269,0.72655,0.7268,730399996.0
2007-05-23 02:14:00,0.7268,0.7269,0.7267,0.7267,421400006.0
2007-05-23 02:15:00,0.7267,0.7267,0.7266,0.7267,411000003.0
2007-05-23 02:16:00,0.7267,0.727,0.7267,0.727,365600000.0
2007-05-23 02:17:00,0.727,0.727,0.72675,0.727,312800000.0
2007-05-23 02:18:00,0.727,0.727,0.7267,0.7268,659800000.0
2007-05-23 02:19:00,0.7268,0.727,0.7268,0.727,78900000.0
2007-05-23 02:20:00,0.727,0.727,0.727,0.727,56400000.0
2007-05-23 02:21:00,0.72695,0.72695,0.7266,0.7267,489000001.0
2007-05-23 02:22:00,0.72665,0.7268,0.72665,0.7268,104599998.0
2007-05-23 02:23:00,0.7268,0.727,0.72675,0.72695,430699999.0
2007-05-23 02:24:00,0.72695,0.727,0.72675,0.72695,303600000.0
2007-05-23 02:25:00,0.727,0.727,0.7269,0.7269,47000000.0
2007-05-23 02:26:00,0.72638,0.72662,0.72638,0.72649,549600002.0
2007-05-23 02:27:00,0.7269,0.7269,0.7267,0.7267,210199997.0
2007-05-23 02:28:00,0.72685,0.7269,0.7267,0.7268,222400001.0
2007-05-23 02:29:00,0.7268,0.7269,0.7267,0.72675,268599995.0
2007-05-23 02:30:00,0.7268,0.727,0.7268,0.7269,243299999.0
2007-05-23 02:31:00,0.7269,0.7272,0.7268,0.727,469499997.0
2007-05-23 02:32:00,0.727,0.727,0.72685,0.72685,224200001.0
2007-05-23 02:33:00,0.727,0.727,0.72695,0.727,134600000.0
2007-05-23 02:34:00,0.727,0.727,0.727,0.727,59500000.0
2007-05-23 02:35:00,0.727,0.727,0.727,0.727,59500000.0
2007-05-23 02:36:00,0.727,0.727,0.727,0.727,12400000.0
2007-05-23 02:37:00,0.727,0.727,0.727,0.727,35700000.0
2007-05-23 02:38:00,0.727,0.727,0.727,0.727,60200000.0
2007-05-23 02:39:00,0.727,0.727,0.72695,0.72695,75400000.0
2007-05-23 02:40:00,0.727,0.727,0.72685,0.727,240600001.0
2007-05-23 02:41:00,0.727,0.727,0.7268,0.7268,145999998.0
2007-05-23 02:42:00,0.7269,0.727,0.7269,0.7269,757699990.0
2007-05-23 02:43:00,0.727,0.727,0.72695,0.72695,48800001.0
2007-05-23 02:44:00,0.7267,0.72687,0.72659,0.72683,74400000.0
2007-05-23 02:45:00,0.727,0.727,0.7268,0.7268,440699997.0
2007-05-23 02:46:00,0.7268,0.727,0.7267,0.72685,651600001.0
2007-05-23 02:47:00,0.72685,0.7269,0.72665,0.7267,384600005.0
2007-05-23 02:48:00,0.7267,0.7268,0.72655,0.7268,289999999.0
2007-05-23 02:49:00,0.72675,0.72675,0.72665,0.7267,252700000.0
2007-05-23 02:50:00,0.7268,0.7269,0.7267,0.7268,339700002.0
2007-05-23 02:51:00,0.7269,0.727,0.7269,0.727,90000000.0
2007-05-23 02:52:00,0.727,0.727,0.727,0.727,11900000.0
2007-05-23 02:53:00,0.727,0.727,0.7267,0.7268,229899999.0
2007-05-23 02:54:00,0.7268,0.7268,0.72675,0.72675,55000000.0
2007-05-23 02:55:00,0.7268,0.7269,0.7266,0.72685,508100000.0
2007-05-23 02:56:00,0.7269,0.727,0.72675,0.727,166300003.0
2007-05-23 02:57:00,0.727,0.727,0.7268,0.7268,723500003.0
2007-05-23 02:58:00,0.7269,0.7271,0.7269,0.727,641400003.0
2007-05-23 02:59:00,0.727,0.727,0.72675,0.727,310700001.0
2007-05-23 03:00:00,0.727,0.727,0.7268,0.7269,667399998.0
2007-05-23 03:01:00,0.727,0.7271,0.7267,0.7269,1296399998.0
2007-05-23 03:02:00,0.7269,0.727,0.7269,0.727,61300000.0
2007-05-23 03:03:00,0.727,0.727,0.7267,0.7267,194400001.0
2007-05-23 03:04:00,0.7267,0.7268,0.7266,0.72675,236200003.0
2007-05-23 03:05:00,0.7268,0.7268,0.7263,0.7267,1145500001.0
2007-05-23 03:06:00,0.72665,0.7268,0.7264,0.7265,1064300008.0
2007-05-23 03:07:00,0.7265,0.7266,0.7265,0.7266,195800000.0
2007-05-23 03:08:00,0.7266,0.7266,0.72635,0.7266,449500008.0
2007-05-23 03:09:00,0.72655,0.7266,0.7264,0.72655,340500004.0
2007-05-23 03:10:00,0.7266,0.7266,0.72635,0.72645,136199999.0
2007-05-23 03:11:00,0.7265,0.7265,0.7263,0.7263,344000000.0
2007-05-23 03:12:00,0.7263,0.7263,0.7263,0.7263,34599998.0
2007-05-23 03:13:00,0.7264,0.7264,0.72635,0.72635,403999996.0
2007-05-23 03:14:00,0.7264,0.7264,0.7263,0.72635,99600001.0
2007-05-23 03:15:00,0.7264,0.7264,0.7263,0.7263,173399998.0
2007-05-23 03:16:00,0.7262,0.7263,0.72615,0.7262,307999996.0
2007-05-23 03:17:00,0.7262,0.7262,0.7261,0.7261,202800002.0
2007-05-23 03:18:00,0.7261,0.7263,0.726,0.7263,452800003.0
2007-05-23 03:19:00,0.7263,0.7263,0.7262,0.7263,158899999.0
2007-05-23 03:20:00,0.7263,0.7263,0.726,0.7263,142500000.0
2007-05-23 03:21:00,0.7263,0.7263,0.7261,0.7261,132700000.0
2007-05-23 03:22:00,0.7262,0.7263,0.7261,0.7261,173800000.0
2007-05-23 03:23:00,0.72625,0.7263,0.7259,0.726,763600005.0
2007-05-23 03:24:00,0.726,0.7262,0.7259,0.7261,573200000.0
2007-05-23 03:25:00,0.7261,0.7261,0.7259,0.7259,148600001.0
2007-05-23 03:26:00,0.7259,0.7261,0.7259,0.7261,334599999.0
2007-05-23 03:27:00,0.726,0.7263,0.726,0.7261,595800009.0
2007-05-23 03:28:00,0.7261,0.7264,0.726,0.7263,1033699997.0
2007-05-23 03:29:00,0.7263,0.7265,0.72625,0.7264,349600000.0
2007-05-23 03:30:00,0.7264,0.7266,0.72625,0.7264,391500003.0
2007-05-23 03:31:00,0.7265,0.7265,0.72635,0.7264,179700000.0
2007-05-23 03:32:00,0.7264,0.7266,0.7264,0.72645,299100000.0
2007-05-23 03:33:00,0.72645,0.72695,0.72645,0.72695,236699998.0
2007-05-23 03:34:00,0.727,0.727,0.7268,0.7269,83599999.0
2007-05-23 03:35:00,0.7269,0.7269,0.7269,0.7269,138600000.0
2007-05-23 03:36:00,0.72685,0.72695,0.72685,0.72685,161600001.0
2007-05-23 03:37:00,0.727,0.727,0.7269,0.727,142799999.0
2007-05-23 03:38:00,0.727,0.7271,0.727,0.7271,75400001.0
2007-05-23 03:39:00,0.7271,0.7271,0.7271,0.7271,27000000.0
2007-05-23 03:40:00,0.7271,0.7271,0.7271,0.7271,8000000.0
2007-05-23 03:41:00,0.7271,0.7271,0.7271,0.7271,14400000.0
2007-05-23 03:42:00,0.7271,0.7271,0.7271,0.7271,36000000.0
2007-05-23 03:43:00,0.727,0.727,0.727,0.727,85599998.0
2007-05-23 03:44:00,0.72705,0.7271,0.72705,0.72705,20800000.0
2007-05-23 03:45:00,0.7267,0.72684,0.72665,0.7267,292199992.0
2007-05-23 03:46:00,0.7271,0.7271,0.727,0.727,105200000.0
2007-05-23 03:47:00,0.72695,0.7271,0.7269,0.7269,85299998.0
2007-05-23 03:48:00,0.727,0.7271,0.7268,0.7268,372699997.0
2007-05-23 03:49:00,0.7269,0.7271,0.7268,0.7268,279199999.0
2007-05-23 03:50:00,0.7268,0.727,0.7267,0.7269,560699998.0
2007-05-23 03:51:00,0.7269,0.7269,0.7266,0.7266,237799998.0
2007-05-23 03:52:00,0.72659,0.72659,0.72624,0.72638,273499999.0
2007-05-23 03:53:00,0.7266,0.7268,0.7266,0.7268,207999998.0
2007-05-23 03:54:00,0.7268,0.7268,0.7268,0.7268,6400000.0
2007-05-23 03:55:00,0.7268,0.7268,0.7267,0.7268,126600000.0
2007-05-23 03:56:00,0.72644,0.72659,0.72621,0.72659,695199994.0
2007-05-23 03:57:00,0.7268,0.727,0.7268,0.7269,124799999.0
2007-05-23 03:58:00,0.7269,0.7269,0.72685,0.7269,56100000.0
2007-05-23 03:59:00,0.7269,0.7269,0.7269,0.7269,49599998.0
2007-05-23 04:00:00,0.7269,0.727,0.7269,0.727,31199999.0
2007-05-23 04:01:00,0.727,0.7271,0.727,0.727,212700000.0
2007-05-23 04:02:00,0.727,0.7271,0.727,0.727,129599999.0
2007-05-23 04:03:00,0.727,0.7271,0.72685,0.72705,458499996.0
2007-05-23 04:04:00,0.7271,0.7271,0.7269,0.7269,48000000.0
2007-05-23 04:05:00,0.7268,0.727,0.7268,0.727,160200000.0
2007-05-23 04:06:00,0.727,0.727,0.72685,0.72685,52000000.0
2007-05-23 04:07:00,0.7267,0.727,0.7267,0.727,131399998.0
2007-05-23 04:08:00,0.727,0.727,0.7267,0.7268,117600000.0
2007-05-23 04:09:00,0.7268,0.7268,0.7267,0.7268,258900000.0
2007-05-23 04:10:00,0.7268,0.7268,0.7267,0.7267,69599998.0
2007-05-23 04:11:00,0.72642,0.72658,0.72635,0.72635,124700000.0
2007-05-23 04:12:00,0.7267,0.7268,0.7267,0.7268,113200001.0
2007-05-23 04:13:00,0.7268,0.727,0.7268,0.727,151300003.0
2007-05-23 04:14:00,0.727,0.727,0.727,0.727,8800000.0
2007-05-23 04:15:00,0.7269,0.7269,0.7266,0.7268,408199998.0
2007-05-23 04:16:00,0.7268,0.7268,0.7268,0.7268,58100000.0
2007-05-23 04:17:00,0.7268,0.7269,0.7268,0.7269,69600001.0
2007-05-23 04:18:00,0.7269,0.7269,0.7267,0.7267,228900003.0
2007-05-23 04:19:00,0.7267,0.7268,0.72665,0.7268,138200001.0
2007-05-23 04:20:00,0.7268,0.7268,0.7268,0.7268,8100000.0
2007-05-23 04:21:00,0.72632,0.72651,0.72632,0.72637,131300000.0
2007-05-23 04:22:00,0.7268,0.7268,0.7266,0.7266,106600001.0
2007-05-23 04:23:00,0.7266,0.7268,0.7266,0.7267,220800002.0
2007-05-23 04:24:00,0.7267,0.7267,0.72655,0.7267,355900005.0
2007-05-23 04:25:00,0.7268,0.7268,0.72655,0.7268,542200000.0
2007-05-23 04:26:00,0.7268,0.7269,0.7267,0.7267,199600000.0
2007-05-23 04:27:00,0.7267,0.7268,0.7267,0.7268,34400000.0
2007-05-23 04:28:00,0.7268,0.7268,0.7267,0.7268,113600001.0
2007-05-23 04:29:00,0.7268,0.7268,0.7265,0.7267,189900003.0
2007-05-23 04:30:00,0.7267,0.7267,0.7265,0.7267,441300001.0
2007-05-23 04:31:00,0.7267,0.7267,0.7267,0.7267,19200000.0
2007-05-23 04:32:00,0.7267,0.7267,0.72665,0.72665,11200000.0
2007-05-23 04:33:00,0.7267,0.7267,0.72645,0.7265,115899999.0
2007-05-23 04:34:00,0.72645,0.7267,0.72645,0.7267,199299998.0
2007-05-23 04:35:00,0.7267,0.7267,0.7266,0.7266,143899996.0
2007-05-23 04:36:00,0.7266,0.7267,0.7265,0.7265,309900003.0
2007-05-23 04:37:00,0.7265,0.7265,0.72645,0.7265,317800000.0
2007-05-23 04:38:00,0.7264,0.7265,0.7264,0.7265,150400000.0
2007-05-23 04:39:00,0.7264,0.7265,0.7264,0.7265,120000000.0
2007-05-23 04:40:00,0.7264,0.7265,0.7264,0.7265,165200000.0
2007-05-23 04:41:00,0.7265,0.7266,0.72635,0.72645,327600002.0
2007-05-23 04:42:00,0.7265,0.7266,0.7264,0.7266,85399998.0
2007-05-23 04:43:00,0.7266,0.7266,0.7265,0.7266,86899999.0
2007-05-23 04:44:00,0.7265,0.7266,0.7265,0.7266,28699999.0
2007-05-23 04:45:00,0.72655,0.72655,0.7264,0.7264,135700001.0
2007-05-23 04:46:00,0.7264,0.7266,0.7264,0.7266,198400000.0
2007-05-23 04:47:00,0.7266,0.7266,0.72645,0.72655,138600001.0
2007-05-23 04:48:00,0.7266,0.7266,0.7264,0.7265,168700002.0
2007-05-23 04:49:00,0.7265,0.7265,0.7264,0.7264,217700003.0
2007-05-23 04:50:00,0.7264,0.7266,0.7264,0.7265,174500000.0
2007-05-23 04:51:00,0.7265,0.7266,0.7264,0.7264,301499998.0
2007-05-23 04:52:00,0.7264,0.7265,0.7264,0.7265,46600000.0
2007-05-23 04:53:00,0.72645,0.72645,0.72625,0.7264,405300004.0
2007-05-23 04:54:00,0.7264,0.7265,0.72625,0.7265,387500000.0
2007-05-23 04:55:00,0.7265,0.7265,0.72635,0.7265,134800000.0
2007-05-23 04:56:00,0.7264,0.7264,0.7263,0.7264,548099994.0
2007-05-23 04:57:00,0.7264,0.7264,0.72615,0.7262,917000003.0
2007-05-23 04:58:00,0.7262,0.7263,0.7261,0.7263,428799999.0
2007-05-23 04:59:00,0.7263,0.7263,0.726,0.7262,678699997.0
2007-05-23 05:00:00,0.7262,0.7262,0.726,0.7262,85700000.0
2007-05-23 05:01:00,0.7262,0.7262,0.726,0.7262,121699999.0
2007-05-23 05:02:00,0.72615,0.7262,0.726,0.7262,69500000.0
2007-05-23 05:03:00,0.7262,0.7262,0.72605,0.72605,335599998.0
2007-05-23 05:04:00,0.72605,0.7262,0.726,0.7262,301700003.0
2007-05-23 05:05:00,0.7262,0.7262,0.7261,0.7261,132700001.0
2007-05-23 05:06:00,0.7262,0.7263,0.72585,0.72615,726700006.0
2007-05-23 05:07:00,0.7262,0.7262,0.72595,0.72605,472499999.0
2007-05-23 05:08:00,0.7261,0.72615,0.72595,0.72615,206800000.0
2007-05-23 05:09:00,0.72615,0.72615,0.7259,0.726,532699999.0
2007-05-23 05:10:00,0.7259,0.726,0.7259,0.726,226000000.0
2007-05-23 05:11:00,0.726,0.726,0.72595,0.72595,116000001.0
2007-05-23 05:12:00,0.726,0.726,0.72575,0.726,441800004.0
2007-05-23 05:13:00,0.726,0.726,0.726,0.726,6400000.0
2007-05-23 05:14:00,0.726,0.726,0.72575,0.7258,187300007.0
2007-05-23 05:15:00,0.7258,0.726,0.72575,0.726,180199997.0
2007-05-23 05:16:00,0.726,0.726,0.7257,0.72585,492600000.0
2007-05-23 05:17:00,0.7259,0.726,0.72575,0.72575,286799995.0
2007-05-23 05:18:00,0.72565,0.726,0.72565,0.726,325399998.0
2007-05-23 05:19:00,0.72595,0.726,0.72575,0.72575,752400000.0
2007-05-23 05:20:00,0.7258,0.7259,0.72565,0.72575,105800000.0
2007-05-23 05:21:00,0.7258,0.7258,0.7255,0.7257,655699999.0
2007-05-23 05:22:00,0.7257,0.7261,0.7257,0.726,1089200007.0
2007-05-23 05:23:00,0.726,0.7265,0.726,0.7263,1098499988.0
2007-05-23 05:24:00,0.7263,0.72635,0.72615,0.7263,451999997.0
2007-05-23 05:25:00,0.7263,0.7264,0.7263,0.7263,108599999.0
2007-05-23 05:26:00,0.7263,0.7265,0.7263,0.7265,219800001.0
2007-05-23 05:27:00,0.7265,0.7265,0.7263,0.7265,188600002.0
2007-05-23 05:28:00,0.7265,0.7265,0.7265,0.7265,12000000.0
2007-05-23 05:29:00,0.7265,0.7265,0.7263,0.7263,191499999.0
2007-05-23 05:30:00,0.7263,0.7264,0.7262,0.7262,359500000.0
2007-05-23 05:31:00,0.7262,0.7262,0.726,0.726,372299998.0
2007-05-23 05:32:00,0.726,0.7262,0.726,0.7261,268300000.0
2007-05-23 05:33:00,0.72605,0.7263,0.72595,0.7263,576499999.0
2007-05-23 05:34:00,0.7263,0.7263,0.7263,0.7263,31000000.0
2007-05-23 05:35:00,0.72578,0.72601,0.72578,0.72601,91100000.0
2007-05-23 05:36:00,0.7263,0.7263,0.7263,0.7263,42900000.0
2007-05-23 05:37:00,0.7263,0.7265,0.7262,0.7264,492500000.0
2007-05-23 05:38:00,0.7264,0.7264,0.7264,0.7264,24000000.0
2007-05-23 05:39:00,0.7265,0.7265,0.7265,0.7265,86400000.0
2007-05-23 05:40:00,0.7265,0.7265,0.7265,0.7265,10300000.0
2007-05-23 05:41:00,0.7262,0.72621,0.72567,0.72608,59000000.0
2007-05-23 05:42:00,0.7265,0.7265,0.7264,0.7264,85700000.0
2007-05-23 05:43:00,0.7265,0.7265,0.7265,0.7265,14200000.0
2007-05-23 05:44:00,0.7265,0.7266,0.7265,0.7266,285599992.0
2007-05-23 05:45:00,0.7266,0.7266,0.72635,0.7264,230800002.0
2007-05-23 05:46:00,0.72635,0.7266,0.72635,0.7266,67900000.0
2007-05-23 05:47:00,0.7265,0.7265,0.7264,0.7264,123700000.0
2007-05-23 05:48:00,0.7264,0.7265,0.72635,0.7265,448599997.0
2007-05-23 05:49:00,0.7265,0.7265,0.7265,0.7265,11900000.0
2007-05-23 05:50:00,0.72612,0.72622,0.72593,0.72599,156299998.0
2007-05-23 05:51:00,0.72601,0.72625,0.72601,0.72619,123400001.0
2007-05-23 05:52:00,0.72598,0.72622,0.72598,0.7262,72999999.0
2007-05-23 05:53:00,0.7265,0.7265,0.7265,0.7265,9500000.0
2007-05-23 05:54:00,0.7265,0.7265,0.7263,0.7263,353800005.0
2007-05-23 05:55:00,0.7263,0.7263,0.7262,0.7262,75300000.0
2007-05-23 05:56:00,0.72587,0.726,0.72581,0.72595,92600000.0
2007-05-23 05:57:00,0.72595,0.72597,0.72575,0.72575,61400000.0
2007-05-23 05:58:00,0.7262,0.7262,0.72615,0.72615,85599999.0
2007-05-23 05:59:00,0.7263,0.7265,0.72625,0.7265,818300002.0
2007-05-23 06:00:00,0.7265,0.7265,0.7262,0.7262,475099999.0
2007-05-23 06:01:00,0.7262,0.72635,0.72605,0.72605,501099994.0
2007-05-23 06:02:00,0.7261,0.7263,0.7261,0.7262,982400001.0
2007-05-23 06:03:00,0.72615,0.7263,0.72615,0.72625,593999996.0
2007-05-23 06:04:00,0.7263,0.7263,0.7263,0.7263,23900000.0
2007-05-23 06:05:00,0.7263,0.7263,0.7261,0.7261,203699998.0
2007-05-23 06:06:00,0.7261,0.7261,0.72605,0.72605,36400000.0
2007-05-23 06:07:00,0.7261,0.7261,0.7259,0.726,626700000.0
2007-05-23 06:08:00,0.726,0.7262,0.72595,0.7262,453099997.0
2007-05-23 06:09:00,0.72615,0.7262,0.726,0.726,171500000.0
2007-05-23 06:10:00,0.726,0.7263,0.726,0.7262,514700006.0
2007-05-23 06:11:00,0.7263,0.7266,0.7263,0.7266,826600007.0
2007-05-23 06:12:00,0.7266,0.7266,0.7263,0.7264,595300001.0
2007-05-23 06:13:00,0.7264,0.7264,0.7262,0.7263,1303099998.0
2007-05-23 06:14:00,0.7263,0.7263,0.7261,0.7263,467399997.0
2007-05-23 06:15:00,0.72581,0.72591,0.72574,0.72591,29900000.0
2007-05-23 06:16:00,0.7263,0.7263,0.7261,0.7261,114100001.0
2007-05-23 06:17:00,0.7261,0.7262,0.7261,0.7261,523699999.0
2007-05-23 06:18:00,0.7262,0.7262,0.72605,0.72615,576699992.0
2007-05-23 06:19:00,0.7262,0.7262,0.7262,0.7262,600000.0
2007-05-23 06:20:00,0.7262,0.7262,0.7261,0.7262,182200001.0
2007-05-23 06:21:00,0.7262,0.7262,0.7259,0.7259,116499999.0
2007-05-23 06:22:00,0.726,0.7262,0.726,0.7262,79699998.0
2007-05-23 06:23:00,0.7262,0.7262,0.726,0.726,329199999.0
2007-05-23 06:24:00,0.726,0.7261,0.7259,0.726,348099997.0
2007-05-23 06:25:00,0.7261,0.7261,0.7261,0.7261,183000001.0
2007-05-23 06:26:00,0.7261,0.7261,0.7261,0.7261,89300000.0
2007-05-23 06:27:00,0.7261,0.7261,0.726,0.726,195099996.0
2007-05-23 06:28:00,0.726,0.7261,0.7259,0.72605,431999999.0
2007-05-23 06:29:00,0.72605,0.7261,0.726,0.726,82799999.0
2007-05-23 06:30:00,0.726,0.726,0.726,0.726,77600000.0
2007-05-23 06:31:00,0.726,0.7261,0.726,0.7261,107100000.0
2007-05-23 06:32:00,0.7261,0.7261,0.726,0.726,144599999.0
2007-05-23 06:33:00,0.726,0.7261,0.726,0.7261,62600000.0
2007-05-23 06:34:00,0.7261,0.7261,0.726,0.726,86999998.0
2007-05-23 06:35:00,0.7261,0.7262,0.7261,0.7262,47599999.0
2007-05-23 06:36:00,0.7262,0.7262,0.7261,0.7262,263899996.0
2007-05-23 06:37:00,0.7261,0.7261,0.7261,0.7261,106999997.0
2007-05-23 06:38:00,0.7261,0.7262,0.7261,0.7262,187900000.0
2007-05-23 06:39:00,0.7262,0.7262,0.726,0.726,117300000.0
2007-05-23 06:40:00,0.7262,0.7262,0.7261,0.7262,157499999.0
2007-05-23 06:41:00,0.7262,0.7262,0.7261,0.7261,126900000.0
2007-05-23 06:42:00,0.7261,0.7262,0.7259,0.726,645300004.0
2007-05-23 06:43:00,0.726,0.7261,0.726,0.726,535899998.0
2007-05-23 06:44:00,0.726,0.7262,0.726,0.7262,565400001.0
2007-05-23 06:45:00,0.7262,0.7262,0.72615,0.7262,101400001.0
2007-05-23 06:46:00,0.7262,0.7262,0.7261,0.7262,130299998.0
2007-05-23 06:47:00,0.7262,0.7263,0.7262,0.7263,54100000.0
2007-05-23 06:48:00,0.7263,0.7263,0.7263,0.7263,11800000.0
2007-05-23 06:49:00,0.7261,0.72615,0.72581,0.72583,121800000.0
2007-05-23 06:50:00,0.72585,0.72621,0.72585,0.72598,153200000.0
2007-05-23 06:51:00,0.72572,0.72607,0.7257,0.72606,106800000.0
2007-05-23 06:52:00,0.7263,0.7264,0.7262,0.7262,132900002.0
2007-05-23 06:53:00,0.7263,0.7264,0.7262,0.7264,593799995.0
2007-05-23 06:54:00,0.7264,0.7264,0.72615,0.72615,653199999.0
2007-05-23 06:55:00,0.7263,0.7263,0.7261,0.72625,963699998.0
2007-05-23 06:56:00,0.7263,0.7263,0.7263,0.7263,52200000.0
2007-05-23 06:57:00,0.7263,0.7264,0.7263,0.7264,227799999.0
2007-05-23 06:58:00,0.7264,0.7264,0.7262,0.7262,210400003.0
2007-05-23 06:59:00,0.7262,0.7263,0.7261,0.7262,365800008.0
2007-05-23 07:00:00,0.7263,0.7264,0.72615,0.7262,394100001.0
2007-05-23 07:01:00,0.7263,0.7263,0.7263,0.7263,60000000.0
2007-05-23 07:02:00,0.7263,0.7263,0.72625,0.72625,34100000.0
2007-05-23 07:03:00,0.7263,0.7264,0.72615,0.72615,439099995.0
2007-05-23 07:04:00,0.72615,0.7265,0.72615,0.7265,729000002.0
2007-05-23 07:05:00,0.7265,0.7265,0.7263,0.7264,333899997.0
2007-05-23 07:06:00,0.7264,0.7264,0.7264,0.7264,137699999.0
2007-05-23 07:07:00,0.7264,0.7264,0.7264,0.7264,88300000.0
2007-05-23 07:08:00,0.7264,0.7264,0.7264,0.7264,107300000.0
2007-05-23 07:09:00,0.7264,0.7264,0.7264,0.7264,111300000.0
2007-05-23 07:10:00,0.7263,0.7263,0.7262,0.7262,158100002.0
2007-05-23 07:11:00,0.7262,0.7262,0.7262,0.7262,120300004.0
2007-05-23 07:12:00,0.7262,0.7264,0.7262,0.7264,115899997.0
2007-05-23 07:13:00,0.7264,0.7264,0.7264,0.7264,79500000.0
2007-05-23 07:14:00,0.7264,0.7264,0.72605,0.72605,561099999.0
2007-05-23 07:15:00,0.7262,0.7262,0.72615,0.72615,152700000.0
2007-05-23 07:16:00,0.7262,0.7263,0.7262,0.7262,110300000.0
2007-05-23 07:17:00,0.7262,0.7263,0.7262,0.7263,86599999.0
2007-05-23 07:18:00,0.7263,0.7263,0.7262,0.7262,120600002.0
2007-05-23 07:19:00,0.72592,0.7261,0.72586,0.726,48900000.0
2007-05-23 07:20:00,0.7262,0.7262,0.7262,0.7262,88400004.0
2007-05-23 07:21:00,0.7262,0.7262,0.72615,0.7262,49500000.0
2007-05-23 07:22:00,0.72615,0.72615,0.72615,0.72615,18100000.0
2007-05-23 07:23:00,0.7262,0.7262,0.7262,0.7262,127799999.0
2007-05-23 07:24:00,0.7262,0.7262,0.7262,0.7262,31800001.0
2007-05-23 07:25:00,0.72613,0.72613,0.72588,0.72603,117600000.0
2007-05-23 07:26:00,0.7262,0.7262,0.7262,0.7262,60800000.0
2007-05-23 07:27:00,0.7262,0.7263,0.7262,0.7263,66000001.0
2007-05-23 07:28:00,0.7263,0.7264,0.72615,0.72615,307599997.0
2007-05-23 07:29:00,0.7262,0.7264,0.72615,0.72615,113399999.0
2007-05-23 07:30:00,0.7262,0.7263,0.72615,0.72615,171100001.0
2007-05-23 07:31:00,0.7262,0.7262,0.7262,0.7262,9000000.0
2007-05-23 07:32:00,0.7263,0.7263,0.7263,0.7263,105600002.0
2007-05-23 07:33:00,0.7263,0.7263,0.7262,0.7262,125000001.0
2007-05-23 07:34:00,0.7263,0.7263,0.7262,0.7262,385200000.0
2007-05-23 07:35:00,0.7262,0.7262,0.7262,0.7262,21000000.0
2007-05-23 07:36:00,0.7263,0.7263,0.726,0.726,852800003.0
2007-05-23 07:37:00,0.726,0.7262,0.726,0.7262,308400000.0
2007-05-23 07:38:00,0.7261,0.7262,0.726,0.726,205100001.0
2007-05-23 07:39:00,0.7261,0.7262,0.7261,0.7262,96499999.0
2007-05-23 07:40:00,0.72625,0.7263,0.7262,0.7263,133200000.0
2007-05-23 07:41:00,0.7263,0.7263,0.7263,0.7263,22200000.0
2007-05-23 07:42:00,0.7263,0.7264,0.7262,0.7264,226900001.0
2007-05-23 07:43:00,0.7264,0.7264,0.7262,0.7264,210700000.0
2007-05-23 07:44:00,0.7264,0.7264,0.72635,0.7264,112900001.0
2007-05-23 07:45:00,0.72613,0.72621,0.72605,0.72621,629000000.0
2007-05-23 07:46:00,0.72615,0.72641,0.72588,0.72612,397099997.0
2007-05-23 07:47:00,0.72617,0.72629,0.72614,0.72618,229900002.0
2007-05-23 07:48:00,0.7264,0.7264,0.7264,0.7264,15200000.0
2007-05-23 07:49:00,0.7264,0.7265,0.7264,0.7265,27800000.0
2007-05-23 07:50:00,0.7265,0.7265,0.7265,0.7265,25400000.0
2007-05-23 07:51:00,0.7265,0.7265,0.7265,0.7265,83299998.0
2007-05-23 07:52:00,0.7265,0.7266,0.7265,0.7266,182599996.0
2007-05-23 07:53:00,0.72655,0.7266,0.7265,0.7265,422700002.0
2007-05-23 07:54:00,0.7266,0.7266,0.72655,0.72655,101100001.0
2007-05-23 07:55:00,0.7266,0.7266,0.7265,0.7265,67600001.0
2007-05-23 07:56:00,0.72635,0.72635,0.72604,0.72604,100200000.0
2007-05-23 07:57:00,0.7266,0.7266,0.7265,0.7265,163700003.0
2007-05-23 07:58:00,0.7265,0.7266,0.7265,0.7266,82800001.0
2007-05-23 07:59:00,0.7267,0.7268,0.7267,0.7268,204700000.0
2007-05-23 08:00:00,0.7269,0.727,0.7268,0.727,370799998.0
2007-05-23 08:01:00,0.727,0.72705,0.72685,0.7269,487499998.0
2007-05-23 08:02:00,0.727,0.727,0.7268,0.7269,284399999.0
2007-05-23 08:03:00,0.7269,0.727,0.72685,0.72685,227700000.0
2007-05-23 08:04:00,0.7269,0.7269,0.72675,0.7268,462900001.0
2007-05-23 08:05:00,0.7268,0.727,0.7267,0.7269,503200004.0
2007-05-23 08:06:00,0.7269,0.7271,0.7269,0.727,738900008.0
2007-05-23 08:07:00,0.727,0.727,0.72675,0.727,1155399999.0
2007-05-23 08:08:00,0.727,0.727,0.7268,0.7269,323999997.0
2007-05-23 08:09:00,0.7269,0.7269,0.7264,0.7264,1069099997.0
2007-05-23 08:10:00,0.72655,0.7266,0.7265,0.7265,306599998.0
2007-05-23 08:11:00,0.7265,0.7266,0.7265,0.7266,53200000.0
2007-05-23 08:12:00,0.7266,0.7266,0.7266,0.7266,2900000.0
2007-05-23 08:13:00,0.72636,0.72636,0.72613,0.7262,298899998.0
2007-05-23 08:14:00,0.72622,0.72628,0.72581,0.7261,184099999.0
2007-05-23 08:15:00,0.7266,0.7266,0.7265,0.7265,163199996.0
2007-05-23 08:16:00,0.7265,0.7266,0.7265,0.7266,51000001.0
2007-05-23 08:17:00,0.7263,0.72642,0.72599,0.72628,554600011.0
2007-05-23 08:18:00,0.7266,0.7266,0.7262,0.72625,210900001.0
2007-05-23 08:19:00,0.72625,0.7264,0.72625,0.72635,750600005.0
2007-05-23 08:20:00,0.7264,0.7265,0.72635,0.7265,85800001.0
2007-05-23 08:21:00,0.7265,0.7266,0.7264,0.7266,452799999.0
2007-05-23 08:22:00,0.7266,0.7267,0.72645,0.72645,387199999.0
2007-05-23 08:23:00,0.72645,0.72655,0.72645,0.72655,188300002.0
2007-05-23 08:24:00,0.7266,0.7267,0.72635,0.7266,232800000.0
2007-05-23 08:25:00,0.72655,0.7266,0.7263,0.7264,880700005.0
2007-05-23 08:26:00,0.7264,0.7264,0.72635,0.7264,182500001.0
2007-05-23 08:27:00,0.7264,0.7264,0.7264,0.7264,4800000.0
2007-05-23 08:28:00,0.7264,0.7264,0.72615,0.7262,297900001.0
2007-05-23 08:29:00,0.7262,0.7266,0.72615,0.72645,615099999.0
2007-05-23 08:30:00,0.72645,0.7267,0.72645,0.7267,224800000.0
2007-05-23 08:31:00,0.7267,0.7267,0.72665,0.7267,1184800023.0
2007-05-23 08:32:00,0.7267,0.72675,0.72655,0.7266,955600005.0
2007-05-23 08:33:00,0.7266,0.7266,0.7266,0.7266,152700002.0
2007-05-23 08:34:00,0.7266,0.7266,0.7266,0.7266,90200000.0
2007-05-23 08:35:00,0.72618,0.72639,0.72613,0.72639,389599998.0
2007-05-23 08:36:00,0.72647,0.72647,0.72611,0.72623,835400004.0
2007-05-23 08:37:00,0.7263,0.72663,0.72622,0.72654,644300003.0
2007-05-23 08:38:00,0.7266,0.7266,0.7266,0.7266,33300000.0
2007-05-23 08:39:00,0.7266,0.7266,0.7265,0.7266,266200001.0
2007-05-23 08:40:00,0.7266,0.7267,0.7265,0.7267,545200004.0
2007-05-23 08:41:00,0.7267,0.7267,0.72655,0.7267,648600003.0
2007-05-23 08:42:00,0.7267,0.7267,0.72655,0.7267,822099998.0
2007-05-23 08:43:00,0.7267,0.7267,0.7267,0.7267,83100003.0
2007-05-23 08:44:00,0.72637,0.72653,0.72623,0.72636,195800002.0
2007-05-23 08:45:00,0.7267,0.7267,0.72645,0.7265,243499999.0
2007-05-23 08:46:00,0.7265,0.7265,0.7264,0.7265,706899999.0
2007-05-23 08:47:00,0.72645,0.72645,0.7262,0.7263,796200009.0
2007-05-23 08:48:00,0.7263,0.7264,0.7262,0.7264,388600004.0
2007-05-23 08:49:00,0.7264,0.7264,0.7262,0.7263,491399996.0
2007-05-23 08:50:00,0.7263,0.7263,0.726,0.726,1032099996.0
2007-05-23 08:51:00,0.726,0.7263,0.7257,0.726,1858300000.0
2007-05-23 08:52:00,0.726,0.726,0.72575,0.726,1149000001.0
2007-05-23 08:53:00,0.726,0.726,0.72565,0.7258,1224099994.0
2007-05-23 08:54:00,0.7258,0.7259,0.72575,0.72575,1139799999.0
2007-05-23 08:55:00,0.72575,0.7259,0.72575,0.72575,732699992.0
2007-05-23 08:56:00,0.72575,0.726,0.7257,0.7259,1461599994.0
2007-05-23 08:57:00,0.72585,0.72625,0.72575,0.7261,1707199999.0
2007-05-23 08:58:00,0.7261,0.7262,0.726,0.726,1401599998.0
2007-05-23 08:59:00,0.726,0.726,0.72585,0.726,1354000007.0
2007-05-23 09:00:00,0.726,0.7261,0.7258,0.7259,1100600005.0
2007-05-23 09:01:00,0.7259,0.726,0.7258,0.726,530700003.0
2007-05-23 09:02:00,0.726,0.726,0.72585,0.7259,744399999.0
2007-05-23 09:03:00,0.7259,0.7262,0.7259,0.726,1600399998.0
2007-05-23 09:04:00,0.726,0.7261,0.726,0.7261,345099998.0
2007-05-23 09:05:00,0.7261,0.7263,0.7261,0.7262,1408699997.0
2007-05-23 09:06:00,0.7262,0.7263,0.7262,0.7263,345800001.0
2007-05-23 09:07:00,0.7263,0.7263,0.7262,0.7263,622100003.0
2007-05-23 09:08:00,0.7263,0.7263,0.72605,0.72605,813499998.0
2007-05-23 09:09:00,0.7261,0.7262,0.726,0.726,797000000.0
2007-05-23 09:10:00,0.72595,0.7261,0.72585,0.7261,1315000009.0
2007-05-23 09:11:00,0.7261,0.7262,0.7261,0.7261,498500005.0
2007-05-23 09:12:00,0.7261,0.7263,0.72605,0.7263,1040899993.0
2007-05-23 09:13:00,0.7263,0.7265,0.7263,0.7263,1215800000.0
2007-05-23 09:14:00,0.7263,0.7263,0.7261,0.7263,691200005.0
2007-05-23 09:15:00,0.7263,0.7264,0.7262,0.7263,734700002.0
2007-05-23 09:16:00,0.7263,0.7264,0.72625,0.72625,745500001.0
2007-05-23 09:17:00,0.7263,0.7263,0.72605,0.7261,970000001.0
2007-05-23 09:18:00,0.7261,0.7262,0.7261,0.7262,374000002.0
2007-05-23 09:19:00,0.7262,0.7262,0.7262,0.7262,11600000.0
2007-05-23 09:20:00,0.7262,0.7265,0.7262,0.7262,468799999.0
2007-05-23 09:21:00,0.7262,0.7264,0.7262,0.7263,797400013.0
2007-05-23 09:22:00,0.7263,0.7263,0.7263,0.7263,48700000.0
2007-05-23 09:23:00,0.7263,0.7264,0.7263,0.7263,565300006.0
2007-05-23 09:24:00,0.7263,0.7263,0.72625,0.72625,577500007.0
2007-05-23 09:25:00,0.72625,0.7263,0.72625,0.7263,271300000.0
2007-05-23 09:26:00,0.72594,0.72614,0.72572,0.72588,660299994.0
2007-05-23 09:27:00,0.7263,0.7263,0.72625,0.72625,204300000.0
2007-05-23 09:28:00,0.7263,0.7263,0.72605,0.7262,1502800007.0
2007-05-23 09:29:00,0.7262,0.7262,0.7261,0.7261,484300003.0
2007-05-23 09:30:00,0.7261,0.7261,0.7259,0.726,580300007.0
2007-05-23 09:31:00,0.726,0.726,0.7259,0.7259,1016800006.0
2007-05-23 09:32:00,0.7259,0.726,0.7258,0.72585,856500002.0
2007-05-23 09:33:00,0.7259,0.726,0.72585,0.7259,556300000.0
2007-05-23 09:34:00,0.72548,0.72569,0.72522,0.72569,344200001.0
2007-05-23 09:35:00,0.7259,0.7261,0.7259,0.7259,802000004.0
2007-05-23 09:36:00,0.7259,0.7264,0.7259,0.7264,1828500008.0
2007-05-23 09:37:00,0.7264,0.7265,0.7263,0.7264,1751199998.0
2007-05-23 09:38:00,0.7264,0.7264,0.7264,0.7264,422999995.0
2007-05-23 09:39:00,0.7264,0.7264,0.7264,0.7264,28700001.0
2007-05-23 09:40:00,0.7264,0.7264,0.72615,0.72615,572600003.0
2007-05-23 09:41:00,0.7262,0.7262,0.726,0.7262,187899999.0
2007-05-23 09:42:00,0.7262,0.7265,0.7262,0.7263,2129799995.0
2007-05-23 09:43:00,0.7264,0.7264,0.7264,0.7264,356500005.0
2007-05-23 09:44:00,0.7264,0.7265,0.726,0.7261,501900002.0
2007-05-23 09:45:00,0.72605,0.7264,0.72595,0.7261,782900001.0
2007-05-23 09:46:00,0.7261,0.72615,0.72605,0.72615,125900002.0
2007-05-23 09:47:00,0.7262,0.7262,0.72595,0.72595,78300000.0
2007-05-23 09:48:00,0.7261,0.7263,0.7261,0.7263,35200000.0
2007-05-23 09:49:00,0.7263,0.7263,0.7263,0.7263,130300000.0
2007-05-23 09:50:00,0.7263,0.7263,0.7262,0.7262,264300001.0
2007-05-23 09:51:00,0.7263,0.7263,0.72585,0.726,506500001.0
2007-05-23 09:52:00,0.7255,0.7258,0.7254,0.7255,962000006.0
2007-05-23 09:53:00,0.7256,0.7258,0.7255,0.7258,962000006.0
2007-05-23 09:54:00,0.7255,0.7258,0.7254,0.7256,1449900002.0
2007-05-23 09:55:00,0.7256,0.7258,0.7256,0.7257,1449900002.0
2007-05-23 09:56:00,0.7257,0.7257,0.72535,0.72555,1484200004.0
2007-05-23 09:57:00,0.7256,0.7257,0.72555,0.7257,645800001.0
2007-05-23 09:58:00,0.72565,0.72565,0.7255,0.7255,589399997.0
2007-05-23 09:59:00,0.7254,0.7255,0.7253,0.7254,1214099990.0
2007-05-23 10:00:00,0.7255,0.7255,0.7253,0.7253,496999997.0
2007-05-23 10:01:00,0.7253,0.7255,0.725,0.7252,2052299998.0
2007-05-23 10:02:00,0.7252,0.7254,0.725,0.7254,2052299998.0
2007-05-23 10:03:00,0.72535,0.7256,0.72535,0.7255,1008600007.0
2007-05-23 10:04:00,0.7255,0.7257,0.7255,0.7257,637699994.0
2007-05-23 10:05:00,0.72565,0.7258,0.72555,0.7257,1082200004.0
2007-05-23 10:06:00,0.7257,0.7257,0.7255,0.7255,354500002.0
2007-05-23 10:07:00,0.7255,0.7255,0.7253,0.7253,1064800008.0
2007-05-23 10:08:00,0.7252,0.7253,0.7246,0.7248,2061600013.0
2007-05-23 10:09:00,0.7247,0.7252,0.7246,0.7247,2061600013.0
2007-05-23 10:10:00,0.7246,0.7247,0.7246,0.7247,2061600013.0
2007-05-23 10:11:00,0.7248,0.7253,0.72475,0.72525,2061600013.0
2007-05-23 10:12:00,0.7254,0.7254,0.725,0.7252,1352200003.0
2007-05-23 10:13:00,0.7253,0.7253,0.7252,0.7252,1352200003.0
2007-05-23 10:14:00,0.7252,0.7252,0.725,0.7251,808799992.0
2007-05-23 10:15:00,0.7251,0.7253,0.72495,0.7251,1654199995.0
2007-05-23 10:16:00,0.7252,0.7255,0.7251,0.7254,1394800001.0
2007-05-23 10:17:00,0.7254,0.7254,0.7252,0.72525,484900002.0
2007-05-23 10:18:00,0.7253,0.7253,0.72515,0.7252,787500000.0
2007-05-23 10:19:00,0.7252,0.7252,0.7251,0.7252,991200000.0
2007-05-23 10:20:00,0.7251,0.7253,0.7251,0.7252,762399998.0
2007-05-23 10:21:00,0.7252,0.7253,0.7251,0.7252,1240299993.0
2007-05-23 10:22:00,0.7252,0.7252,0.72505,0.7251,385800000.0
2007-05-23 10:23:00,0.7251,0.7251,0.7249,0.7249,1882499994.0
2007-05-23 10:24:00,0.7249,0.7251,0.72465,0.7247,1616400012.0
2007-05-23 10:25:00,0.7247,0.7248,0.7246,0.7247,1345400011.0
2007-05-23 10:26:00,0.7246,0.725,0.7245,0.7249,929000003.0
2007-05-23 10:27:00,0.7249,0.7251,0.7249,0.7251,929000003.0
2007-05-23 10:28:00,0.7251,0.7252,0.7251,0.7252,224899994.0
2007-05-23 10:29:00,0.7252,0.7253,0.7251,0.7252,676299992.0
2007-05-23 10:30:00,0.7252,0.7252,0.72515,0.72515,216700004.0
2007-05-23 10:31:00,0.7253,0.7261,0.7252,0.7259,1457200004.0
2007-05-23 10:32:00,0.7259,0.7264,0.7257,0.7261,1397600002.0
2007-05-23 10:33:00,0.7261,0.7263,0.726,0.726,1608799997.0
2007-05-23 10:34:00,0.7261,0.7263,0.72605,0.7262,1916000004.0
2007-05-23 10:35:00,0.7262,0.7264,0.72605,0.7264,635900005.0
2007-05-23 10:36:00,0.7264,0.7265,0.72615,0.7262,1481400004.0
2007-05-23 10:37:00,0.7262,0.7262,0.7261,0.7262,194499999.0
2007-05-23 10:38:00,0.7262,0.7262,0.726,0.7261,758800001.0
2007-05-23 10:39:00,0.7261,0.7261,0.7261,0.7261,153699998.0
2007-05-23 10:40:00,0.7261,0.7263,0.726,0.7263,916200008.0
2007-05-23 10:41:00,0.72635,0.7264,0.7261,0.7263,473700003.0
2007-05-23 10:42:00,0.7263,0.7263,0.7263,0.7263,100200004.0
2007-05-23 10:43:00,0.7263,0.7263,0.7262,0.7262,95600002.0
2007-05-23 10:44:00,0.7262,0.7262,0.7261,0.7262,212100001.0
2007-05-23 10:45:00,0.7262,0.7264,0.7261,0.7263,1068299995.0
2007-05-23 10:46:00,0.7263,0.7263,0.72615,0.72615,1233499993.0
2007-05-23 10:47:00,0.72615,0.7266,0.72615,0.72655,865300004.0
2007-05-23 10:48:00,0.7266,0.72665,0.7265,0.72665,536800004.0
2007-05-23 10:49:00,0.72665,0.7271,0.72645,0.7271,1740599996.0
2007-05-23 10:50:00,0.72705,0.7275,0.72705,0.7271,2001499998.0
2007-05-23 10:51:00,0.7271,0.7274,0.727,0.7271,849000003.0
2007-05-23 10:52:00,0.7271,0.7273,0.72705,0.7271,849000003.0
2007-05-23 10:53:00,0.7271,0.7273,0.7269,0.7269,935799994.0
2007-05-23 10:54:00,0.7269,0.7271,0.7269,0.7271,1144800005.0
2007-05-23 10:55:00,0.7272,0.7273,0.72705,0.7272,826799993.0
2007-05-23 10:56:00,0.7272,0.7272,0.7271,0.7272,352600003.0
2007-05-23 10:57:00,0.72715,0.7272,0.72695,0.7271,894000006.0
2007-05-23 10:58:00,0.7271,0.7272,0.727,0.7272,1196799995.0
2007-05-23 10:59:00,0.7272,0.7272,0.7272,0.7272,10300000.0
2007-05-23 11:00:00,0.7272,0.7273,0.7271,0.72725,1091300008.0
2007-05-23 11:01:00,0.72725,0.7273,0.72695,0.72705,1102700003.0
2007-05-23 11:02:00,0.72705,0.7271,0.72695,0.7271,113300001.0
2007-05-23 11:03:00,0.7271,0.7271,0.727,0.727,88400001.0
2007-05-23 11:04:00,0.7271,0.7272,0.727,0.727,208400002.0
2007-05-23 11:05:00,0.727,0.7271,0.727,0.7271,1054299987.0
2007-05-23 11:06:00,0.7271,0.7276,0.7271,0.7275,880999997.0
2007-05-23 11:07:00,0.7275,0.7279,0.7275,0.7279,1864500000.0
2007-05-23 11:08:00,0.7277,0.7278,0.7275,0.7278,818300006.0
2007-05-23 11:09:00,0.7279,0.7282,0.7279,0.7282,818300006.0
2007-05-23 11:10:00,0.7282,0.7283,0.72795,0.72815,818300006.0
2007-05-23 11:11:00,0.7282,0.7283,0.728,0.7283,995400000.0
2007-05-23 11:12:00,0.7283,0.7284,0.7282,0.7284,1612700005.0
2007-05-23 11:13:00,0.72835,0.7284,0.7279,0.72815,668299998.0
2007-05-23 11:14:00,0.72815,0.72815,0.72805,0.7281,259400000.0
2007-05-23 11:15:00,0.7281,0.7284,0.728,0.728,581200004.0
2007-05-23 11:16:00,0.728,0.7284,0.7279,0.7282,741700007.0
2007-05-23 11:17:00,0.7281,0.7283,0.72805,0.7282,327500001.0
2007-05-23 11:18:00,0.7282,0.7283,0.7281,0.7281,414999998.0
2007-05-23 11:19:00,0.7281,0.7282,0.7279,0.7279,705200001.0
2007-05-23 11:20:00,0.7279,0.7282,0.7278,0.7279,528000001.0
2007-05-23 11:21:00,0.72785,0.728,0.72765,0.7278,848300005.0
2007-05-23 11:22:00,0.7277,0.72795,0.7277,0.7279,293800002.0
2007-05-23 11:23:00,0.7279,0.7279,0.7279,0.7279,2400000.0
2007-05-23 11:24:00,0.7279,0.728,0.7279,0.7279,447699999.0
2007-05-23 11:25:00,0.7279,0.728,0.7279,0.7279,103200002.0
2007-05-23 11:26:00,0.7279,0.7279,0.72775,0.7279,169500000.0
2007-05-23 11:27:00,0.7279,0.7279,0.7278,0.7279,247299998.0
2007-05-23 11:28:00,0.7279,0.7281,0.72775,0.7281,750399996.0
2007-05-23 11:29:00,0.7281,0.7282,0.7278,0.7279,292499996.0
2007-05-23 11:30:00,0.7279,0.7281,0.7278,0.7281,857299997.0
2007-05-23 11:31:00,0.7281,0.7281,0.7278,0.72805,557600001.0
2007-05-23 11:32:00,0.7281,0.7281,0.7281,0.7281,70600000.0
2007-05-23 11:33:00,0.7281,0.7283,0.72805,0.7282,283500002.0
2007-05-23 11:34:00,0.7282,0.7282,0.7281,0.7281,314099995.0
2007-05-23 11:35:00,0.7281,0.7282,0.7279,0.72815,388199997.0
2007-05-23 11:36:00,0.72815,0.7282,0.728,0.7282,652700004.0
2007-05-23 11:37:00,0.7282,0.7284,0.7281,0.7283,1122999994.0
2007-05-23 11:38:00,0.7283,0.7283,0.7281,0.7282,1073999998.0
2007-05-23 11:39:00,0.7282,0.7283,0.72805,0.72805,566300002.0
2007-05-23 11:40:00,0.7282,0.7282,0.7281,0.7281,446100001.0
2007-05-23 11:41:00,0.7281,0.7281,0.72785,0.72785,1264099984.0
2007-05-23 11:42:00,0.72785,0.728,0.72765,0.7278,663299999.0
2007-05-23 11:43:00,0.7278,0.7279,0.7278,0.7279,360900002.0
2007-05-23 11:44:00,0.7279,0.7279,0.7278,0.7279,468300000.0
2007-05-23 11:45:00,0.7279,0.7279,0.7279,0.7279,349700000.0
2007-05-23 11:46:00,0.7279,0.7282,0.7279,0.72795,714900000.0
2007-05-23 11:47:00,0.728,0.728,0.72795,0.72795,157399998.0
2007-05-23 11:48:00,0.728,0.728,0.72775,0.728,636100008.0
2007-05-23 11:49:00,0.728,0.728,0.7279,0.728,364299995.0
2007-05-23 11:50:00,0.72795,0.728,0.72795,0.728,7800000.0
2007-05-23 11:51:00,0.728,0.728,0.728,0.728,2600000.0
2007-05-23 11:52:00,0.728,0.728,0.72765,0.7278,939999995.0
2007-05-23 11:53:00,0.7278,0.7279,0.72775,0.7279,295100002.0
2007-05-23 11:54:00,0.7279,0.7279,0.7279,0.7279,132700001.0
2007-05-23 11:55:00,0.7279,0.7279,0.7279,0.7279,106700000.0
2007-05-23 11:56:00,0.7279,0.7279,0.72785,0.72785,62900000.0
2007-05-23 11:57:00,0.7279,0.7279,0.7278,0.7278,90900000.0
2007-05-23 11:58:00,0.72775,0.7279,0.72775,0.7278,267700006.0
2007-05-23 11:59:00,0.7278,0.7278,0.72775,0.72775,19800000.0
2007-05-23 12:00:00,0.7278,0.7278,0.7276,0.7277,775399992.0
2007-05-23 12:01:00,0.7277,0.7277,0.7277,0.7277,1500000.0
2007-05-23 12:02:00,0.7277,0.728,0.72765,0.72785,693900006.0
2007-05-23 12:03:00,0.72785,0.728,0.7278,0.7279,420199997.0
2007-05-23 12:04:00,0.72785,0.7279,0.72775,0.7279,219200003.0
2007-05-23 12:05:00,0.7279,0.728,0.72775,0.72785,417300001.0
2007-05-23 12:06:00,0.7279,0.7279,0.7278,0.7278,335799998.0
2007-05-23 12:07:00,0.7278,0.7279,0.7277,0.7278,467800001.0
2007-05-23 12:08:00,0.7279,0.7281,0.7278,0.728,646400004.0
2007-05-23 12:09:00,0.728,0.7284,0.728,0.72815,363800000.0
2007-05-23 12:10:00,0.72805,0.7283,0.72805,0.7283,461900003.0
2007-05-23 12:11:00,0.7283,0.7283,0.7282,0.7282,730499993.0
2007-05-23 12:12:00,0.7282,0.7282,0.72805,0.7281,780699997.0
2007-05-23 12:13:00,0.7281,0.7281,0.728,0.72805,318799999.0
2007-05-23 12:14:00,0.7281,0.7281,0.728,0.728,107600002.0
2007-05-23 12:15:00,0.728,0.7282,0.728,0.728,342400002.0
2007-05-23 12:16:00,0.7279,0.728,0.7279,0.728,252300005.0
2007-05-23 12:17:00,0.728,0.728,0.72795,0.728,198600002.0
2007-05-23 12:18:00,0.728,0.7281,0.7278,0.7279,955499999.0
2007-05-23 12:19:00,0.7279,0.7279,0.7278,0.7278,329000001.0
2007-05-23 12:20:00,0.7278,0.7278,0.72765,0.72765,209100000.0
2007-05-23 12:21:00,0.7277,0.7278,0.72765,0.7278,191599997.0
2007-05-23 12:22:00,0.72744,0.7277,0.72731,0.72758,716600002.0
2007-05-23 12:23:00,0.72764,0.72764,0.72728,0.72728,540700007.0
2007-05-23 12:24:00,0.7278,0.7278,0.7276,0.7276,553499995.0
2007-05-23 12:25:00,0.72755,0.7277,0.72755,0.7277,60499999.0
2007-05-23 12:26:00,0.7277,0.7277,0.7277,0.7277,32599999.0
2007-05-23 12:27:00,0.7277,0.7278,0.7277,0.7278,58100000.0
2007-05-23 12:28:00,0.72739,0.72758,0.72735,0.72749,1220200010.0
2007-05-23 12:29:00,0.7278,0.728,0.7278,0.728,533399998.0
2007-05-23 12:30:00,0.728,0.7281,0.7278,0.7279,871300001.0
2007-05-23 12:31:00,0.7279,0.728,0.7278,0.72785,280399998.0
2007-05-23 12:32:00,0.7279,0.7279,0.72775,0.7279,165899998.0
2007-05-23 12:33:00,0.7279,0.7279,0.72785,0.72785,28000000.0
2007-05-23 12:34:00,0.7279,0.7281,0.72785,0.7281,407900002.0
2007-05-23 12:35:00,0.7281,0.7282,0.728,0.7282,816199998.0
2007-05-23 12:36:00,0.7281,0.7282,0.72805,0.7282,238800000.0
2007-05-23 12:37:00,0.7282,0.7282,0.7281,0.7282,193000000.0
2007-05-23 12:38:00,0.7282,0.7282,0.72815,0.72815,25600000.0
2007-05-23 12:39:00,0.7281,0.7282,0.7281,0.72815,98999999.0
2007-05-23 12:40:00,0.7282,0.7283,0.7281,0.7283,478799999.0
2007-05-23 12:41:00,0.7283,0.7283,0.72815,0.7283,715499999.0
2007-05-23 12:42:00,0.7283,0.7284,0.72815,0.72835,751199997.0
2007-05-23 12:43:00,0.7284,0.7284,0.7282,0.7282,374399997.0
2007-05-23 12:44:00,0.7282,0.7284,0.72815,0.72825,510800005.0
2007-05-23 12:45:00,0.7283,0.7284,0.7283,0.7283,369499994.0
2007-05-23 12:46:00,0.7284,0.7284,0.7284,0.7284,80600000.0
2007-05-23 12:47:00,0.7284,0.7284,0.7283,0.7284,2110400003.0
2007-05-23 12:48:00,0.7284,0.7284,0.7283,0.72835,948899993.0
2007-05-23 12:49:00,0.7284,0.7284,0.72835,0.7284,525600001.0
2007-05-23 12:50:00,0.7285,0.7285,0.7284,0.7284,688399997.0
2007-05-23 12:51:00,0.7284,0.7284,0.7281,0.7283,1186500009.0
2007-05-23 12:52:00,0.7283,0.7284,0.7283,0.7284,165900000.0
2007-05-23 12:53:00,0.7284,0.7284,0.7284,0.7284,80300003.0
2007-05-23 12:54:00,0.7284,0.7284,0.7284,0.7284,209600001.0
2007-05-23 12:55:00,0.7284,0.7284,0.7284,0.7284,273199995.0
2007-05-23 12:56:00,0.7284,0.7285,0.7284,0.7285,741499998.0
2007-05-23 12:57:00,0.7285,0.7286,0.7284,0.7285,866899996.0
2007-05-23 12:58:00,0.7285,0.7285,0.7285,0.7285,272500004.0
2007-05-23 12:59:00,0.7285,0.7287,0.72845,0.7287,1369899998.0
2007-05-23 13:00:00,0.7287,0.7288,0.7285,0.7287,1689100000.0
2007-05-23 13:01:00,0.7287,0.7287,0.72845,0.7285,884099994.0
2007-05-23 13:02:00,0.7285,0.7287,0.7283,0.7283,809600001.0
2007-05-23 13:03:00,0.7284,0.7285,0.7283,0.7283,1005700000.0
2007-05-23 13:04:00,0.7282,0.7284,0.72815,0.72825,475700008.0
2007-05-23 13:05:00,0.72825,0.7283,0.72815,0.72815,408400002.0
2007-05-23 13:06:00,0.72815,0.7283,0.7281,0.7282,962200002.0
2007-05-23 13:07:00,0.7282,0.7282,0.72815,0.72815,256700002.0
2007-05-23 13:08:00,0.7282,0.7283,0.7282,0.7283,389999995.0
2007-05-23 13:09:00,0.7283,0.7283,0.7282,0.7283,555300002.0
2007-05-23 13:10:00,0.72825,0.7285,0.72815,0.7284,395900002.0
2007-05-23 13:11:00,0.72835,0.7284,0.7282,0.7283,249399996.0
2007-05-23 13:12:00,0.7283,0.7283,0.7282,0.7282,497799999.0
2007-05-23 13:13:00,0.72815,0.7284,0.72815,0.7284,569100013.0
2007-05-23 13:14:00,0.7283,0.7284,0.7283,0.7284,124800000.0
2007-05-23 13:15:00,0.7284,0.7284,0.7283,0.7283,39099999.0
2007-05-23 13:16:00,0.7283,0.7284,0.72825,0.7284,277100000.0
2007-05-23 13:17:00,0.72835,0.7284,0.72805,0.72835,510000000.0
2007-05-23 13:18:00,0.72805,0.72815,0.72781,0.728,481699997.0
2007-05-23 13:19:00,0.7284,0.7284,0.7283,0.7283,97899998.0
2007-05-23 13:20:00,0.7283,0.7285,0.7283,0.7284,139200001.0
2007-05-23 13:21:00,0.72829,0.72829,0.72793,0.72803,279500004.0
2007-05-23 13:22:00,0.72807,0.7284,0.72796,0.728,1282700000.0
2007-05-23 13:23:00,0.7285,0.7286,0.7285,0.72855,38000000.0
2007-05-23 13:24:00,0.72855,0.7287,0.7284,0.7287,1075999999.0
2007-05-23 13:25:00,0.7287,0.7287,0.7286,0.7287,139200000.0
2007-05-23 13:26:00,0.7287,0.72915,0.7287,0.7291,425999994.0
2007-05-23 13:27:00,0.7289,0.7291,0.7289,0.729,433200003.0
2007-05-23 13:28:00,0.7292,0.7292,0.72885,0.72885,433200003.0
2007-05-23 13:29:00,0.72885,0.7291,0.72885,0.7289,770600004.0
2007-05-23 13:30:00,0.7289,0.729,0.7289,0.7289,392500007.0
2007-05-23 13:31:00,0.7289,0.7291,0.7288,0.7291,598700005.0
2007-05-23 13:32:00,0.7291,0.7292,0.7289,0.7289,928299995.0
2007-05-23 13:33:00,0.729,0.729,0.7288,0.729,789199994.0
2007-05-23 13:34:00,0.729,0.729,0.7289,0.729,600600001.0
2007-05-23 13:35:00,0.729,0.729,0.7288,0.7288,417600000.0
2007-05-23 13:36:00,0.7288,0.7288,0.7284,0.7286,748900006.0
2007-05-23 13:37:00,0.72855,0.7289,0.7285,0.7288,1455800010.0
2007-05-23 13:38:00,0.729,0.7291,0.7289,0.729,1996300013.0
2007-05-23 13:39:00,0.7291,0.7292,0.7289,0.7291,1996300013.0
2007-05-23 13:40:00,0.7289,0.7292,0.7288,0.7291,1686400006.0
2007-05-23 13:41:00,0.729,0.7296,0.729,0.7294,1686400006.0
2007-05-23 13:42:00,0.7295,0.7295,0.7294,0.7294,1686400006.0
2007-05-23 13:43:00,0.7294,0.7296,0.7293,0.7295,1686400006.0
2007-05-23 13:44:00,0.72945,0.7296,0.72935,0.7296,1737400010.0
2007-05-23 13:45:00,0.7292,0.7297,0.7292,0.7297,657100004.0
2007-05-23 13:46:00,0.7297,0.7298,0.7296,0.7298,657100004.0
2007-05-23 13:47:00,0.7298,0.7298,0.7297,0.7297,701099995.0
2007-05-23 13:48:00,0.7297,0.7297,0.72945,0.72965,1558200008.0
2007-05-23 13:49:00,0.7297,0.7297,0.72955,0.7297,944399995.0
2007-05-23 13:50:00,0.7297,0.7302,0.7297,0.7301,1682799993.0
2007-05-23 13:51:00,0.7301,0.7301,0.7298,0.73,1547699990.0
2007-05-23 13:52:00,0.7299,0.7302,0.7297,0.7302,1544999995.0
2007-05-23 13:53:00,0.7302,0.7307,0.7302,0.73065,2123200011.0
2007-05-23 13:54:00,0.7304,0.7305,0.7303,0.7303,1775200000.0
2007-05-23 13:55:00,0.7301,0.7303,0.72995,0.7302,1775200000.0
2007-05-23 13:56:00,0.7302,0.7303,0.7301,0.7302,600900002.0
2007-05-23 13:57:00,0.73025,0.7303,0.7299,0.7299,1149400008.0
2007-05-23 13:58:00,0.7299,0.73,0.72985,0.72985,938600000.0
2007-05-23 13:59:00,0.73,0.7302,0.72985,0.7301,1190899993.0
2007-05-23 14:00:00,0.7301,0.7302,0.7301,0.7302,1290099993.0
2007-05-23 14:01:00,0.7302,0.7304,0.73015,0.7303,1495399998.0
2007-05-23 14:02:00,0.7303,0.7304,0.73025,0.73025,818200010.0
2007-05-23 14:03:00,0.7303,0.7306,0.73025,0.73045,1881000001.0
2007-05-23 14:04:00,0.7305,0.7305,0.7305,0.7305,110799999.0
2007-05-23 14:05:00,0.7305,0.7307,0.7305,0.7306,586700004.0
2007-05-23 14:06:00,0.7306,0.7306,0.73055,0.73055,812600006.0
2007-05-23 14:07:00,0.7306,0.7306,0.7303,0.7305,2072000011.0
2007-05-23 14:08:00,0.7304,0.7312,0.7304,0.7312,895300017.0
2007-05-23 14:09:00,0.7311,0.7312,0.7307,0.731,895300017.0
2007-05-23 14:10:00,0.7309,0.731,0.7304,0.7307,895300017.0
2007-05-23 14:11:00,0.7306,0.7308,0.7303,0.7305,895300017.0
2007-05-23 14:12:00,0.7306,0.7307,0.7305,0.7307,895300017.0
2007-05-23 14:13:00,0.7307,0.7307,0.73045,0.7306,2062000008.0
2007-05-23 14:14:00,0.7306,0.7307,0.7303,0.7303,1775899999.0
2007-05-23 14:15:00,0.7303,0.7305,0.7303,0.73035,1055900003.0
2007-05-23 14:16:00,0.7304,0.7304,0.7303,0.73035,275099998.0
2007-05-23 14:17:00,0.7304,0.7306,0.7304,0.7306,425300004.0
2007-05-23 14:18:00,0.7306,0.7306,0.73045,0.7305,330800000.0
2007-05-23 14:19:00,0.7305,0.7306,0.7305,0.7306,311699996.0
2007-05-23 14:20:00,0.7306,0.7306,0.72985,0.72985,1366799996.0
2007-05-23 14:21:00,0.72985,0.7303,0.72985,0.73025,1380199999.0
2007-05-23 14:22:00,0.7303,0.7307,0.7303,0.7307,400099998.0
2007-05-23 14:23:00,0.7307,0.7308,0.73055,0.7306,809400004.0
2007-05-23 14:24:00,0.7306,0.7306,0.73035,0.73055,665700002.0
2007-05-23 14:25:00,0.7306,0.7306,0.7304,0.7304,1036799999.0
2007-05-23 14:26:00,0.7304,0.7306,0.7304,0.7305,1071500001.0
2007-05-23 14:27:00,0.7305,0.7308,0.7305,0.7307,1247499997.0
2007-05-23 14:28:00,0.7307,0.7307,0.73065,0.7307,262800000.0
2007-05-23 14:29:00,0.7306,0.73105,0.7306,0.73105,518600001.0
2007-05-23 14:30:00,0.731,0.7311,0.73085,0.7309,685399998.0
2007-05-23 14:31:00,0.7309,0.731,0.7308,0.7309,919699996.0
2007-05-23 14:32:00,0.7308,0.7309,0.7308,0.7309,1455299999.0
2007-05-23 14:33:00,0.7309,0.7311,0.73065,0.73085,1455299999.0
2007-05-23 14:34:00,0.73085,0.731,0.7305,0.73085,1184200004.0
2007-05-23 14:35:00,0.73027,0.73073,0.73027,0.73044,122900000.0
2007-05-23 14:36:00,0.7309,0.7309,0.7309,0.7309,2400000.0
2007-05-23 14:37:00,0.7309,0.731,0.7308,0.731,878399992.0
2007-05-23 14:38:00,0.731,0.731,0.7305,0.7305,658200002.0
2007-05-23 14:39:00,0.7305,0.7306,0.73045,0.7306,1325899998.0
2007-05-23 14:40:00,0.7306,0.7306,0.7305,0.7305,440199994.0
2007-05-23 14:41:00,0.7304,0.7305,0.7303,0.7304,841100011.0
2007-05-23 14:42:00,0.73045,0.7305,0.7301,0.7304,1026399999.0
2007-05-23 14:43:00,0.7304,0.7305,0.7301,0.73025,1707200002.0
2007-05-23 14:44:00,0.7302,0.7303,0.7301,0.7302,1566599999.0
2007-05-23 14:45:00,0.7302,0.7302,0.7299,0.72995,898700011.0
2007-05-23 14:46:00,0.73,0.7303,0.7299,0.73,1213999996.0
2007-05-23 14:47:00,0.73,0.7302,0.73,0.73005,1036300008.0
2007-05-23 14:48:00,0.7301,0.7301,0.72995,0.7301,454200003.0
2007-05-23 14:49:00,0.7301,0.7301,0.7299,0.73,988999998.0
2007-05-23 14:50:00,0.73,0.7302,0.7299,0.7299,1789599986.0
2007-05-23 14:51:00,0.72985,0.7299,0.72965,0.72965,1470699994.0
2007-05-23 14:52:00,0.7297,0.7301,0.72965,0.7301,1458199999.0
2007-05-23 14:53:00,0.7301,0.7302,0.72975,0.72995,1185400009.0
2007-05-23 14:54:00,0.73,0.73,0.72965,0.73,1409999996.0
2007-05-23 14:55:00,0.73,0.7303,0.73,0.73015,1160499998.0
2007-05-23 14:56:00,0.73015,0.7303,0.7299,0.73015,1416399995.0
2007-05-23 14:57:00,0.7302,0.7302,0.7302,0.7302,333899992.0
2007-05-23 14:58:00,0.7302,0.7302,0.73,0.73,364300000.0
2007-05-23 14:59:00,0.73,0.7302,0.73,0.7301,700599998.0
2007-05-23 15:00:00,0.7301,0.7301,0.7298,0.7299,472100002.0
2007-05-23 15:01:00,0.7299,0.7301,0.7298,0.73005,311500001.0
2007-05-23 15:02:00,0.73005,0.7301,0.72995,0.7301,1176399997.0
2007-05-23 15:03:00,0.7301,0.7302,0.73005,0.7302,1477900001.0
2007-05-23 15:04:00,0.7302,0.7302,0.73005,0.7302,1029200010.0
2007-05-23 15:05:00,0.7302,0.7302,0.7302,0.7302,113800000.0
2007-05-23 15:06:00,0.7302,0.7302,0.7299,0.7302,337099999.0
2007-05-23 15:07:00,0.7302,0.7303,0.7302,0.7303,702000000.0
2007-05-23 15:08:00,0.7303,0.7303,0.73,0.7302,830600010.0
2007-05-23 15:09:00,0.7302,0.7302,0.73005,0.73005,360699997.0
2007-05-23 15:10:00,0.7301,0.7301,0.73005,0.73005,149900000.0
2007-05-23 15:11:00,0.73005,0.7301,0.72995,0.73005,447000003.0
2007-05-23 15:12:00,0.7299,0.7302,0.7299,0.7302,867599994.0
2007-05-23 15:13:00,0.7302,0.7302,0.73,0.73,443600001.0
2007-05-23 15:14:00,0.72995,0.7301,0.72985,0.7301,1428100011.0
2007-05-23 15:15:00,0.7301,0.7301,0.7301,0.7301,23800000.0
2007-05-23 15:16:00,0.7301,0.7301,0.7299,0.73,527100005.0
2007-05-23 15:17:00,0.73,0.73,0.72985,0.73,882300001.0
2007-05-23 15:18:00,0.73,0.73,0.7298,0.7299,1361400014.0
2007-05-23 15:19:00,0.7298,0.73,0.7298,0.7298,951100001.0
2007-05-23 15:20:00,0.7298,0.7299,0.72965,0.7297,1834099987.0
2007-05-23 15:21:00,0.7297,0.73,0.7297,0.7297,1185899997.0
2007-05-23 15:22:00,0.7297,0.7297,0.7296,0.7296,1691299990.0
2007-05-23 15:23:00,0.7296,0.7297,0.72945,0.7295,1697800003.0
2007-05-23 15:24:00,0.7296,0.7296,0.72945,0.7295,1299399999.0
2007-05-23 15:25:00,0.72945,0.7297,0.72945,0.7296,1130299994.0
2007-05-23 15:26:00,0.7296,0.7298,0.72955,0.7298,653900004.0
2007-05-23 15:27:00,0.7297,0.7297,0.7296,0.72965,1057799994.0
2007-05-23 15:28:00,0.7297,0.73,0.72965,0.7299,1035299994.0
2007-05-23 15:29:00,0.7299,0.73,0.7298,0.73,1617000011.0
2007-05-23 15:30:00,0.73,0.73,0.72985,0.72995,1200200003.0
2007-05-23 15:31:00,0.73,0.73,0.72985,0.72995,332399998.0
2007-05-23 15:32:00,0.73,0.73,0.7299,0.73,1039700000.0
2007-05-23 15:33:00,0.73,0.73,0.7299,0.7299,751500004.0
2007-05-23 15:34:00,0.7299,0.7299,0.72985,0.7299,380800003.0
2007-05-23 15:35:00,0.72985,0.73,0.72985,0.73,377900001.0
2007-05-23 15:36:00,0.73,0.73,0.7298,0.73,301499997.0
2007-05-23 15:37:00,0.73,0.73,0.7296,0.7298,1181300005.0
2007-05-23 15:38:00,0.72975,0.7298,0.72965,0.7297,235799997.0
2007-05-23 15:39:00,0.72965,0.7299,0.72965,0.7298,1201400000.0
2007-05-23 15:40:00,0.7298,0.7298,0.7295,0.7295,1026000000.0
2007-05-23 15:41:00,0.7296,0.7296,0.7293,0.72955,1490599998.0
2007-05-23 15:42:00,0.7296,0.7296,0.7294,0.7295,939600001.0
2007-05-23 15:43:00,0.7295,0.7296,0.72945,0.7295,277200001.0
2007-05-23 15:44:00,0.7295,0.7295,0.7294,0.7295,674500007.0
2007-05-23 15:45:00,0.7295,0.7297,0.7295,0.7296,456400004.0
2007-05-23 15:46:00,0.7296,0.7297,0.72955,0.72955,1081500004.0
2007-05-23 15:47:00,0.72955,0.7296,0.7295,0.7296,808900002.0
2007-05-23 15:48:00,0.7296,0.7297,0.7295,0.7296,1676200009.0
2007-05-23 15:49:00,0.7297,0.7297,0.7296,0.7296,271200004.0
2007-05-23 15:50:00,0.7296,0.7297,0.72955,0.7297,429300006.0
2007-05-23 15:51:00,0.7297,0.7297,0.72955,0.72955,538600002.0
2007-05-23 15:52:00,0.7296,0.7297,0.72955,0.72955,302999999.0
2007-05-23 15:53:00,0.7296,0.7297,0.72955,0.7296,735299999.0
2007-05-23 15:54:00,0.7296,0.7297,0.7296,0.7296,132300001.0
2007-05-23 15:55:00,0.7296,0.7297,0.7296,0.7297,183000000.0
2007-05-23 15:56:00,0.7296,0.7297,0.72955,0.72955,531600004.0
2007-05-23 15:57:00,0.7296,0.7297,0.7296,0.7297,214499998.0
2007-05-23 15:58:00,0.7297,0.7297,0.72955,0.7296,328500003.0
2007-05-23 15:59:00,0.7295,0.7296,0.7294,0.7295,1711100002.0
2007-05-23 16:00:00,0.7295,0.7296,0.7295,0.7296,83600000.0
2007-05-23 16:01:00,0.7296,0.7296,0.72945,0.72945,222000002.0
2007-05-23 16:02:00,0.7295,0.7296,0.7295,0.7296,253999996.0
2007-05-23 16:03:00,0.7296,0.7297,0.7295,0.7297,362500001.0
2007-05-23 16:04:00,0.7297,0.7298,0.7297,0.7298,962099991.0
2007-05-23 16:05:00,0.7298,0.7298,0.7297,0.7297,812700015.0
2007-05-23 16:06:00,0.7297,0.7298,0.7296,0.7296,1929800009.0
2007-05-23 16:07:00,0.7296,0.7298,0.72955,0.7296,1320600006.0
2007-05-23 16:08:00,0.7296,0.7302,0.7296,0.7302,2125400013.0
2007-05-23 16:09:00,0.7302,0.7302,0.7299,0.73,1247600006.0
2007-05-23 16:10:00,0.7301,0.7302,0.7299,0.7301,1247600006.0
2007-05-23 16:11:00,0.7301,0.7302,0.7298,0.7299,977100013.0
2007-05-23 16:12:00,0.73,0.73,0.72945,0.72975,1971500006.0
2007-05-23 16:13:00,0.72975,0.7298,0.7296,0.7296,412600003.0
2007-05-23 16:14:00,0.7296,0.7297,0.7295,0.7296,472200003.0
2007-05-23 16:15:00,0.7296,0.7296,0.7295,0.7296,821899988.0
2007-05-23 16:16:00,0.7296,0.7299,0.72955,0.7299,611600001.0
2007-05-23 16:17:00,0.7299,0.73,0.7298,0.72995,780600001.0
2007-05-23 16:18:00,0.73,0.73005,0.7298,0.73,554699998.0
2007-05-23 16:19:00,0.73,0.7301,0.73,0.73,161800000.0
2007-05-23 16:20:00,0.7301,0.7302,0.7299,0.7301,844700002.0
2007-05-23 16:21:00,0.7301,0.7302,0.73,0.7302,844700002.0
2007-05-23 16:22:00,0.73,0.7301,0.73,0.7301,501700000.0
2007-05-23 16:23:00,0.73,0.7301,0.73,0.7301,501700000.0
2007-05-23 16:24:00,0.7301,0.7301,0.72995,0.72995,838700001.0
2007-05-23 16:25:00,0.73,0.7302,0.7299,0.7301,1152200000.0
2007-05-23 16:26:00,0.7301,0.7305,0.73005,0.7305,1722600010.0
2007-05-23 16:27:00,0.7303,0.7306,0.7301,0.7305,836700005.0
2007-05-23 16:28:00,0.7306,0.7307,0.73045,0.7306,836700005.0
2007-05-23 16:29:00,0.7307,0.7308,0.7303,0.7305,977800006.0
2007-05-23 16:30:00,0.7306,0.7306,0.7305,0.73055,977800006.0
2007-05-23 16:31:00,0.7306,0.7306,0.7306,0.7306,216000000.0
2007-05-23 16:32:00,0.7306,0.7307,0.73055,0.7306,719700001.0
2007-05-23 16:33:00,0.7306,0.7307,0.73045,0.73045,458799989.0
2007-05-23 16:34:00,0.73045,0.7306,0.73045,0.7306,331999999.0
2007-05-23 16:35:00,0.7306,0.7306,0.7304,0.7304,172000003.0
2007-05-23 16:36:00,0.7304,0.7305,0.7304,0.7304,449900000.0
2007-05-23 16:37:00,0.7304,0.7305,0.7303,0.7305,915299991.0
2007-05-23 16:38:00,0.7305,0.7305,0.7304,0.7305,677099995.0
2007-05-23 16:39:00,0.7305,0.7307,0.7304,0.7305,1323600003.0
2007-05-23 16:40:00,0.7305,0.7305,0.7304,0.7305,380400002.0
2007-05-23 16:41:00,0.7305,0.7306,0.7305,0.7306,285800001.0
2007-05-23 16:42:00,0.7306,0.7308,0.7306,0.7307,719800002.0
2007-05-23 16:43:00,0.7307,0.7307,0.7306,0.7307,267099999.0
2007-05-23 16:44:00,0.7307,0.7308,0.7307,0.7307,1088900000.0
2007-05-23 16:45:00,0.7307,0.7307,0.7307,0.7307,56300000.0
2007-05-23 16:46:00,0.7307,0.7307,0.73045,0.7306,387500000.0
2007-05-23 16:47:00,0.7307,0.7307,0.7306,0.7307,763600000.0
2007-05-23 16:48:00,0.7307,0.7307,0.73055,0.73065,742500007.0
2007-05-23 16:49:00,0.7307,0.7308,0.73065,0.7307,1237799999.0
2007-05-23 16:50:00,0.7307,0.7307,0.73055,0.7306,505399996.0
2007-05-23 16:51:00,0.7306,0.7306,0.73045,0.73045,438599999.0
2007-05-23 16:52:00,0.7305,0.7306,0.73045,0.73045,1100499997.0
2007-05-23 16:53:00,0.7305,0.7306,0.7305,0.7306,1059600003.0
2007-05-23 16:54:00,0.7306,0.7307,0.73055,0.7306,225199998.0
2007-05-23 16:55:00,0.7306,0.7309,0.7306,0.7308,678000001.0
2007-05-23 16:56:00,0.7308,0.7311,0.7307,0.7311,772100002.0
2007-05-23 16:57:00,0.731,0.7311,0.7309,0.731,1799700001.0
2007-05-23 16:58:00,0.731,0.7311,0.7309,0.7311,1193700016.0
2007-05-23 16:59:00,0.7309,0.7314,0.7309,0.7314,1323699996.0
2007-05-23 17:00:00,0.7313,0.7314,0.731,0.7311,1323699996.0
2007-05-23 17:01:00,0.7312,0.7313,0.7311,0.7312,1323699996.0
2007-05-23 17:02:00,0.7311,0.7312,0.7308,0.731,1323699996.0
2007-05-23 17:03:00,0.73105,0.7313,0.73095,0.7312,1323699996.0
2007-05-23 17:04:00,0.7312,0.7313,0.73095,0.7312,1203399991.0
2007-05-23 17:05:00,0.73115,0.7313,0.7311,0.7313,787300003.0
2007-05-23 17:06:00,0.7313,0.7313,0.731,0.731,1111700001.0
2007-05-23 17:07:00,0.731,0.7314,0.73095,0.73115,999199997.0
2007-05-23 17:08:00,0.73115,0.73115,0.731,0.731,623999994.0
2007-05-23 17:09:00,0.731,0.7311,0.731,0.73105,308500002.0
2007-05-23 17:10:00,0.7311,0.7311,0.731,0.73105,216199999.0
2007-05-23 17:11:00,0.731,0.731,0.7309,0.731,769299992.0
2007-05-23 17:12:00,0.731,0.731,0.7309,0.7309,444800001.0
2007-05-23 17:13:00,0.7309,0.731,0.7309,0.731,256199997.0
2007-05-23 17:14:00,0.731,0.7312,0.7309,0.7309,495800004.0
2007-05-23 17:15:00,0.73105,0.7311,0.73085,0.7311,453200002.0
2007-05-23 17:16:00,0.7311,0.7311,0.73085,0.731,1045499993.0
2007-05-23 17:17:00,0.731,0.731,0.7309,0.7309,395300005.0
2007-05-23 17:18:00,0.7309,0.731,0.7309,0.731,211100004.0
2007-05-23 17:19:00,0.73095,0.731,0.73095,0.731,59600001.0
2007-05-23 17:20:00,0.731,0.7311,0.73095,0.731,454300006.0
2007-05-23 17:21:00,0.731,0.731,0.7307,0.7307,1348399993.0
2007-05-23 17:22:00,0.7307,0.7307,0.7306,0.7307,474999994.0
2007-05-23 17:23:00,0.7307,0.7307,0.7305,0.7305,50800002.0
2007-05-23 17:24:00,0.7305,0.73065,0.7305,0.73065,251200005.0
2007-05-23 17:25:00,0.7307,0.7308,0.7306,0.7308,366000004.0
2007-05-23 17:26:00,0.7308,0.7308,0.7305,0.7305,338600001.0
2007-05-23 17:27:00,0.7305,0.7305,0.7305,0.7305,1180700008.0
2007-05-23 17:28:00,0.7305,0.7305,0.73045,0.73045,1800099999.0
2007-05-23 17:29:00,0.73045,0.7306,0.73045,0.7306,1103399996.0
2007-05-23 17:30:00,0.7306,0.7306,0.7305,0.7305,149400000.0
2007-05-23 17:31:00,0.7305,0.7306,0.7305,0.7306,215300000.0
2007-05-23 17:32:00,0.7306,0.7306,0.7305,0.7305,745099999.0
2007-05-23 17:33:00,0.7305,0.7307,0.7305,0.7305,383600003.0
2007-05-23 17:34:00,0.7305,0.7305,0.7305,0.7305,39099998.0
2007-05-23 17:35:00,0.7305,0.7306,0.7305,0.7306,126399999.0
2007-05-23 17:36:00,0.7306,0.7306,0.7306,0.7306,80000000.0
2007-05-23 17:37:00,0.73055,0.73055,0.73055,0.73055,9000000.0
2007-05-23 17:38:00,0.7306,0.7306,0.7305,0.7306,139300000.0
2007-05-23 17:39:00,0.7306,0.7307,0.7306,0.7307,77100000.0
2007-05-23 17:40:00,0.7307,0.7308,0.7307,0.7308,180800000.0
2007-05-23 17:41:00,0.7308,0.7308,0.7307,0.7307,25600000.0
2007-05-23 17:42:00,0.73065,0.7308,0.73065,0.7308,55000000.0
2007-05-23 17:43:00,0.7308,0.7308,0.7308,0.7308,24800000.0
2007-05-23 17:44:00,0.7308,0.7308,0.7308,0.7308,14400000.0
2007-05-23 17:45:00,0.7308,0.7308,0.7308,0.7308,20800000.0
2007-05-23 17:46:00,0.7308,0.7309,0.7308,0.7309,75200000.0
2007-05-23 17:47:00,0.73095,0.7311,0.7308,0.73095,363299999.0
2007-05-23 17:48:00,0.7309,0.7313,0.7308,0.7312,1477099999.0
2007-05-23 17:49:00,0.7312,0.7314,0.7308,0.7308,853199998.0
2007-05-23 17:50:00,0.7309,0.7311,0.7308,0.7309,853199998.0
2007-05-23 17:51:00,0.7309,0.7309,0.7308,0.7308,853199998.0
2007-05-23 17:52:00,0.7308,0.731,0.73075,0.7309,1373600003.0
2007-05-23 17:53:00,0.7309,0.731,0.7309,0.7309,375199998.0
2007-05-23 17:54:00,0.7309,0.7311,0.7308,0.7311,1273099998.0
2007-05-23 17:55:00,0.7311,0.7312,0.73075,0.7309,862699998.0
2007-05-23 17:56:00,0.7309,0.7311,0.7307,0.73075,1614200004.0
2007-05-23 17:57:00,0.7308,0.7308,0.7308,0.7308,555199997.0
2007-05-23 17:58:00,0.7308,0.7308,0.73065,0.73065,628500003.0
2007-05-23 17:59:00,0.73065,0.7311,0.7306,0.73085,1497800002.0
2007-05-23 18:00:00,0.7309,0.7311,0.7309,0.7311,817299998.0
2007-05-23 18:01:00,0.7311,0.7311,0.7308,0.7309,1120999995.0
2007-05-23 18:02:00,0.7309,0.731,0.73055,0.7306,1848999995.0
2007-05-23 18:03:00,0.7307,0.7307,0.7306,0.7306,1838000005.0
2007-05-23 18:04:00,0.7306,0.7306,0.73035,0.7304,1838000005.0
2007-05-23 18:05:00,0.7304,0.7304,0.7302,0.7303,2098700002.0
2007-05-23 18:06:00,0.7303,0.7305,0.7303,0.7305,917800005.0
2007-05-23 18:07:00,0.7305,0.7307,0.7304,0.7305,1035899998.0
2007-05-23 18:08:00,0.7305,0.7305,0.7304,0.7304,809200002.0
2007-05-23 18:09:00,0.73035,0.7304,0.73025,0.7304,365799995.0
2007-05-23 18:10:00,0.73035,0.7305,0.73035,0.73045,304600000.0
2007-05-23 18:11:00,0.7305,0.7306,0.73045,0.7305,614799998.0
2007-05-23 18:12:00,0.7305,0.7307,0.7305,0.7306,677799995.0
2007-05-23 18:13:00,0.7306,0.7306,0.7306,0.7306,149400001.0
2007-05-23 18:14:00,0.7306,0.7306,0.73035,0.7305,436400002.0
2007-05-23 18:15:00,0.7305,0.7305,0.73035,0.7304,971299999.0
2007-05-23 18:16:00,0.73035,0.7304,0.73035,0.73035,266599994.0
2007-05-23 18:17:00,0.73005,0.73036,0.73,0.73,490599998.0
2007-05-23 18:18:00,0.7304,0.7304,0.7303,0.7303,103000003.0
2007-05-23 18:19:00,0.7303,0.7303,0.7303,0.7303,38600001.0
2007-05-23 18:20:00,0.73025,0.7304,0.73025,0.7304,55900000.0
2007-05-23 18:21:00,0.73015,0.73034,0.72994,0.72994,494600003.0
2007-05-23 18:22:00,0.7304,0.7304,0.7303,0.7303,435500002.0
2007-05-23 18:23:00,0.7303,0.7303,0.7302,0.7302,168500000.0
2007-05-23 18:24:00,0.7302,0.7303,0.73015,0.7303,537599996.0
2007-05-23 18:25:00,0.7303,0.7305,0.7303,0.7304,434199995.0
2007-05-23 18:26:00,0.7304,0.7304,0.7304,0.7304,48000000.0
2007-05-23 18:27:00,0.7304,0.7304,0.7303,0.7304,518800001.0
2007-05-23 18:28:00,0.7304,0.7304,0.7304,0.7304,618399998.0
2007-05-23 18:29:00,0.7304,0.7304,0.7304,0.7304,26799999.0
2007-05-23 18:30:00,0.7304,0.7304,0.73035,0.7304,221399996.0
2007-05-23 18:31:00,0.7304,0.7304,0.7304,0.7304,21500000.0
2007-05-23 18:32:00,0.73018,0.73026,0.73015,0.73022,487400002.0
2007-05-23 18:33:00,0.7304,0.7304,0.7304,0.7304,13600000.0
2007-05-23 18:34:00,0.7304,0.7304,0.7304,0.7304,43000000.0
2007-05-23 18:35:00,0.7304,0.7304,0.7304,0.7304,126300001.0
2007-05-23 18:36:00,0.7304,0.7304,0.7304,0.7304,70900000.0
2007-05-23 18:37:00,0.73028,0.73028,0.73005,0.73005,844600001.0
2007-05-23 18:38:00,0.7304,0.7304,0.7304,0.7304,50500000.0
2007-05-23 18:39:00,0.7304,0.7304,0.7304,0.7304,19100000.0
2007-05-23 18:40:00,0.7304,0.7304,0.7304,0.7304,72199998.0
2007-05-23 18:41:00,0.7304,0.7304,0.7303,0.73035,268899995.0
2007-05-23 18:42:00,0.73022,0.73036,0.73011,0.73036,389699997.0
2007-05-23 18:43:00,0.7304,0.7304,0.7304,0.7304,41400002.0
2007-05-23 18:44:00,0.7304,0.7305,0.7304,0.7305,111399999.0
2007-05-23 18:45:00,0.7304,0.7304,0.7304,0.7304,94400002.0
2007-05-23 18:46:00,0.7304,0.7304,0.73025,0.7303,267899997.0
2007-05-23 18:47:00,0.7303,0.7303,0.7303,0.7303,126400000.0
2007-05-23 18:48:00,0.7304,0.7304,0.7304,0.7304,194400004.0
2007-05-23 18:49:00,0.7304,0.7304,0.7304,0.7304,258800001.0
2007-05-23 18:50:00,0.7304,0.7304,0.7304,0.7304,165800000.0
2007-05-23 18:51:00,0.7304,0.7304,0.7304,0.7304,31900000.0
2007-05-23 18:52:00,0.7304,0.7304,0.73025,0.7303,385900000.0
2007-05-23 18:53:00,0.7303,0.7304,0.73005,0.7301,1096699999.0
2007-05-23 18:54:00,0.73005,0.7302,0.73005,0.7301,1319500004.0
2007-05-23 18:55:00,0.7301,0.7302,0.7301,0.73015,319899999.0
2007-05-23 18:56:00,0.7302,0.7302,0.73005,0.7301,636400004.0
2007-05-23 18:57:00,0.7301,0.7301,0.7301,0.7301,82700001.0
2007-05-23 18:58:00,0.72987,0.73024,0.72985,0.72995,170200003.0
2007-05-23 18:59:00,0.7301,0.7301,0.7301,0.7301,57899999.0
2007-05-23 19:00:00,0.7301,0.7301,0.7301,0.7301,58400002.0
2007-05-23 19:01:00,0.7301,0.7301,0.72995,0.73005,456699996.0
2007-05-23 19:02:00,0.7297,0.7299,0.72961,0.72975,284799995.0
2007-05-23 19:03:00,0.7301,0.7301,0.7301,0.7301,177399997.0
2007-05-23 19:04:00,0.7301,0.7302,0.7301,0.7302,187900001.0
2007-05-23 19:05:00,0.72995,0.72995,0.72966,0.72977,1234100007.0
2007-05-23 19:06:00,0.7302,0.7302,0.7302,0.7302,21500000.0
2007-05-23 19:07:00,0.7302,0.7302,0.7302,0.7302,19100000.0
2007-05-23 19:08:00,0.7302,0.7302,0.73005,0.73005,81300000.0
2007-05-23 19:09:00,0.7301,0.7301,0.7301,0.7301,28700001.0
2007-05-23 19:10:00,0.73011,0.73024,0.72987,0.72989,254100000.0
2007-05-23 19:11:00,0.7301,0.7301,0.73,0.73,196900002.0
2007-05-23 19:12:00,0.73,0.73,0.7299,0.7299,443199997.0
2007-05-23 19:13:00,0.7299,0.73,0.7299,0.73,715599998.0
2007-05-23 19:14:00,0.73,0.7302,0.73,0.73,541400001.0
2007-05-23 19:15:00,0.73,0.73,0.72975,0.7298,692800002.0
2007-05-23 19:16:00,0.7298,0.73,0.7298,0.72985,640000004.0
2007-05-23 19:17:00,0.72985,0.7299,0.72965,0.7298,958000005.0
2007-05-23 19:18:00,0.7298,0.7298,0.7298,0.7298,23600000.0
2007-05-23 19:19:00,0.7298,0.7298,0.7297,0.7298,400000002.0
2007-05-23 19:20:00,0.7297,0.7298,0.72965,0.7297,617299995.0
2007-05-23 19:21:00,0.7297,0.7298,0.72965,0.72965,807400000.0
2007-05-23 19:22:00,0.7297,0.7298,0.7297,0.7298,139799997.0
2007-05-23 19:23:00,0.7294,0.7297,0.7294,0.72956,1054400001.0
2007-05-23 19:24:00,0.7298,0.7298,0.7297,0.72975,775199997.0
2007-05-23 19:25:00,0.7298,0.7298,0.7297,0.7298,651299996.0
2007-05-23 19:26:00,0.72975,0.72975,0.72975,0.72975,24700001.0
2007-05-23 19:27:00,0.7298,0.7299,0.7298,0.7299,218600000.0
2007-05-23 19:28:00,0.7299,0.7299,0.7298,0.7299,352199993.0
2007-05-23 19:29:00,0.7299,0.7299,0.7296,0.7297,1383499994.0
2007-05-23 19:30:00,0.7297,0.7297,0.7296,0.7296,338699997.0
2007-05-23 19:31:00,0.7296,0.7296,0.7295,0.72955,604300002.0
2007-05-23 19:32:00,0.7296,0.7297,0.7296,0.7297,55500001.0
2007-05-23 19:33:00,0.7297,0.7297,0.72955,0.7296,433500000.0
2007-05-23 19:34:00,0.7296,0.7296,0.7296,0.7296,550100001.0
2007-05-23 19:35:00,0.7296,0.7296,0.7294,0.7294,432299997.0
2007-05-23 19:36:00,0.7294,0.7294,0.7292,0.7294,1334200005.0
2007-05-23 19:37:00,0.7294,0.7296,0.7292,0.7293,538799998.0
2007-05-23 19:38:00,0.7293,0.7295,0.7292,0.7292,669800010.0
2007-05-23 19:39:00,0.7292,0.7293,0.7292,0.72925,400800005.0
2007-05-23 19:40:00,0.72925,0.7293,0.7291,0.7291,1065200003.0
2007-05-23 19:41:00,0.72905,0.7292,0.72905,0.7292,244200001.0
2007-05-23 19:42:00,0.7292,0.7294,0.7292,0.7292,535300004.0
2007-05-23 19:43:00,0.7293,0.7293,0.72915,0.72915,272499999.0
2007-05-23 19:44:00,0.72915,0.7296,0.7291,0.7295,882199997.0
2007-05-23 19:45:00,0.7295,0.7295,0.7295,0.7295,151400000.0
2007-05-23 19:46:00,0.72904,0.7295,0.72904,0.7295,1199500015.0
2007-05-23 19:47:00,0.7295,0.7295,0.7295,0.7295,155000001.0
2007-05-23 19:48:00,0.7295,0.7295,0.7295,0.7295,17200000.0
2007-05-23 19:49:00,0.72928,0.72943,0.72906,0.72923,972000006.0
2007-05-23 19:50:00,0.7295,0.7295,0.7295,0.7295,11100000.0
2007-05-23 19:51:00,0.7295,0.7295,0.7295,0.7295,9500000.0
2007-05-23 19:52:00,0.7291,0.72928,0.72901,0.72904,189199999.0
2007-05-23 19:53:00,0.7295,0.7295,0.7295,0.7295,45900000.0
2007-05-23 19:54:00,0.7295,0.7295,0.72915,0.72915,763200001.0
2007-05-23 19:55:00,0.7293,0.7293,0.7292,0.7292,216000001.0
2007-05-23 19:56:00,0.7292,0.7293,0.72915,0.7292,302600004.0
2007-05-23 19:57:00,0.72915,0.7292,0.72915,0.7292,169999998.0
2007-05-23 19:58:00,0.7292,0.7292,0.7291,0.7291,334900002.0
2007-05-23 19:59:00,0.7291,0.7291,0.729,0.7291,549600010.0
2007-05-23 20:00:00,0.7291,0.7291,0.7291,0.7291,131099993.0
2007-05-23 20:01:00,0.7291,0.7293,0.7291,0.7293,474199998.0
2007-05-23 20:02:00,0.7293,0.7293,0.7292,0.7292,75100002.0
2007-05-23 20:03:00,0.7293,0.7294,0.72925,0.7293,1077400000.0
2007-05-23 20:04:00,0.7293,0.7294,0.72925,0.7293,570899999.0
2007-05-23 20:05:00,0.7293,0.7295,0.7293,0.7294,590399999.0
2007-05-23 20:06:00,0.7294,0.7294,0.72925,0.72925,622699995.0
2007-05-23 20:07:00,0.7293,0.7294,0.7292,0.7293,398400001.0
2007-05-23 20:08:00,0.7293,0.7293,0.7293,0.7293,118500002.0
2007-05-23 20:09:00,0.7293,0.7293,0.7293,0.7293,188199998.0
2007-05-23 20:10:00,0.7293,0.7293,0.72925,0.72925,269300003.0
2007-05-23 20:11:00,0.7293,0.7293,0.7292,0.7293,344999999.0
2007-05-23 20:12:00,0.7293,0.7293,0.72925,0.72925,38399999.0
2007-05-23 20:13:00,0.7293,0.7293,0.72915,0.7293,646899991.0
2007-05-23 20:14:00,0.7293,0.7293,0.72925,0.72925,461000001.0
2007-05-23 20:15:00,0.7293,0.7293,0.7292,0.7292,588399998.0
2007-05-23 20:16:00,0.7292,0.7292,0.72905,0.7291,648600009.0
2007-05-23 20:17:00,0.7291,0.7291,0.7291,0.7291,56200001.0
2007-05-23 20:18:00,0.7292,0.7292,0.7291,0.7291,350099999.0
2007-05-23 20:19:00,0.7291,0.7293,0.7291,0.7293,850400008.0
2007-05-23 20:20:00,0.7293,0.7293,0.7292,0.7293,745200002.0
2007-05-23 20:21:00,0.7293,0.7294,0.72915,0.7292,524500003.0
2007-05-23 20:22:00,0.7292,0.7293,0.7292,0.72925,387599996.0
2007-05-23 20:23:00,0.7293,0.7294,0.72915,0.7292,453100000.0
2007-05-23 20:24:00,0.7291,0.7292,0.7291,0.7292,1094499995.0
2007-05-23 20:25:00,0.7292,0.7292,0.72915,0.72915,212300002.0
2007-05-23 20:26:00,0.72915,0.7293,0.7291,0.7292,332899999.0
2007-05-23 20:27:00,0.72915,0.7294,0.7291,0.7294,493699996.0
2007-05-23 20:28:00,0.7294,0.7294,0.72915,0.7293,808400008.0
2007-05-23 20:29:00,0.7293,0.7293,0.72915,0.72915,416000000.0
2007-05-23 20:30:00,0.72915,0.7293,0.72915,0.7292,2102800004.0
2007-05-23 20:31:00,0.7292,0.7293,0.72915,0.7293,469400010.0
2007-05-23 20:32:00,0.72888,0.72916,0.72885,0.72899,182500006.0
2007-05-23 20:33:00,0.72897,0.72912,0.72897,0.72907,91699999.0
2007-05-23 20:34:00,0.72903,0.7291,0.72883,0.7291,270100002.0
2007-05-23 20:35:00,0.7292,0.7293,0.7292,0.7293,328599998.0
2007-05-23 20:36:00,0.7293,0.7293,0.7293,0.7293,220299997.0
2007-05-23 20:37:00,0.72925,0.7294,0.72925,0.7294,257400003.0
2007-05-23 20:38:00,0.7294,0.7294,0.7292,0.7292,634500006.0
2007-05-23 20:39:00,0.7292,0.7293,0.7292,0.7293,344199994.0
2007-05-23 20:40:00,0.7293,0.7293,0.72915,0.72915,416800002.0
2007-05-23 20:41:00,0.7292,0.7292,0.7292,0.7292,120500000.0
2007-05-23 20:42:00,0.7292,0.7292,0.7292,0.7292,181500001.0
2007-05-23 20:43:00,0.7292,0.7292,0.7292,0.7292,493400000.0
2007-05-23 20:44:00,0.72902,0.72941,0.72898,0.72911,256400003.0
2007-05-23 20:45:00,0.72912,0.72914,0.72899,0.729,272400008.0
2007-05-23 20:46:00,0.72895,0.72909,0.72891,0.72909,219099999.0
2007-05-23 20:47:00,0.72898,0.72919,0.72893,0.72893,287100000.0
2007-05-23 20:48:00,0.7292,0.7292,0.7292,0.7292,214199995.0
2007-05-23 20:49:00,0.7292,0.7292,0.72915,0.7292,585000000.0
2007-05-23 20:50:00,0.7292,0.7292,0.72915,0.72915,79000000.0
2007-05-23 20:51:00,0.72911,0.72922,0.72898,0.72906,240100004.0
2007-05-23 20:52:00,0.7292,0.7293,0.7292,0.72925,238899996.0
2007-05-23 20:53:00,0.7293,0.7295,0.7293,0.7295,485700000.0
2007-05-23 20:54:00,0.7294,0.7295,0.72925,0.7293,189200001.0
2007-05-23 20:55:00,0.72903,0.72915,0.72894,0.72915,148799999.0
2007-05-23 20:56:00,0.7293,0.7293,0.7293,0.7293,78199996.0
2007-05-23 20:57:00,0.7293,0.7293,0.72925,0.7293,371699997.0
2007-05-23 20:58:00,0.7293,0.7293,0.7293,0.7293,407600000.0
2007-05-23 20:59:00,0.7292,0.7294,0.7292,0.7294,426199998.0
2007-05-23 21:00:00,0.7293,0.7294,0.7291,0.7291,232899999.0
2007-05-23 21:01:00,0.7291,0.7293,0.7291,0.7293,121900001.0
2007-05-23 21:02:00,0.7293,0.7293,0.7292,0.7292,10800000.0
2007-05-23 21:03:00,0.7293,0.7293,0.7292,0.7293,22300000.0
2007-05-23 21:04:00,0.7293,0.7293,0.7292,0.7292,40000000.0
2007-05-23 21:05:00,0.7292,0.7293,0.7291,0.7291,57500000.0
2007-05-23 21:06:00,0.7291,0.7291,0.729,0.729,109600000.0
2007-05-23 21:07:00,0.729,0.7291,0.729,0.729,155499999.0
2007-05-23 21:08:00,0.729,0.729,0.7289,0.729,274800001.0
2007-05-23 21:09:00,0.7291,0.7291,0.729,0.729,182099999.0
2007-05-23 21:10:00,0.7289,0.72926,0.72888,0.72888,585800003.0
2007-05-23 21:11:00,0.729,0.729,0.7289,0.7289,42800000.0
2007-05-23 21:12:00,0.7289,0.729,0.7289,0.729,40000000.0
2007-05-23 21:13:00,0.72899,0.72902,0.72883,0.72885,454700004.0
2007-05-23 21:14:00,0.72876,0.72894,0.72869,0.72873,1286600000.0
2007-05-23 21:15:00,0.72871,0.72887,0.72852,0.72872,635000001.0
2007-05-23 21:16:00,0.72882,0.72899,0.72871,0.7288,462699997.0
2007-05-23 21:17:00,0.729,0.729,0.729,0.729,3200000.0
2007-05-23 21:18:00,0.7291,0.7291,0.729,0.729,48000000.0
2007-05-23 21:19:00,0.7291,0.7291,0.7291,0.7291,9600000.0
2007-05-23 21:20:00,0.7292,0.7293,0.7292,0.7293,85200000.0
2007-05-23 21:21:00,0.7293,0.7293,0.7292,0.7292,28000000.0
2007-05-23 21:22:00,0.7293,0.7293,0.7291,0.7291,55100000.0
2007-05-23 21:23:00,0.7292,0.7292,0.7292,0.7292,39200000.0
2007-05-23 21:24:00,0.7292,0.7292,0.7292,0.7292,20800000.0
2007-05-23 21:25:00,0.7292,0.7292,0.7291,0.7291,16800000.0
2007-05-23 21:26:00,0.7291,0.7292,0.729,0.729,139900000.0
2007-05-23 21:27:00,0.72893,0.72903,0.72881,0.72902,1693800015.0
2007-05-23 21:28:00,0.7291,0.7291,0.7291,0.7291,32000000.0
2007-05-23 21:29:00,0.72897,0.729,0.72887,0.72887,144800002.0
2007-05-23 21:30:00,0.7291,0.7291,0.729,0.729,54300000.0
2007-05-23 21:31:00,0.72906,0.72919,0.72906,0.72919,27100000.0
2007-05-23 21:32:00,0.7294,0.72941,0.72895,0.72898,383000000.0
2007-05-23 21:33:00,0.729,0.729,0.7289,0.7289,120000001.0
2007-05-23 21:34:00,0.729,0.729,0.729,0.729,18600000.0
2007-05-23 21:35:00,0.7289,0.729,0.7289,0.7289,105499999.0
2007-05-23 21:36:00,0.7289,0.7291,0.7289,0.729,182600000.0
2007-05-23 21:37:00,0.7291,0.7291,0.729,0.729,35000000.0
2007-05-23 21:38:00,0.72904,0.72932,0.72895,0.72916,167299995.0
2007-05-23 21:39:00,0.7291,0.7291,0.729,0.729,141000000.0
2007-05-23 21:40:00,0.729,0.729,0.729,0.729,71800000.0
2007-05-23 21:41:00,0.729,0.729,0.7289,0.7289,66900001.0
2007-05-23 21:42:00,0.72892,0.72898,0.72882,0.72882,239799999.0
2007-05-23 21:43:00,0.729,0.729,0.729,0.729,13500000.0
2007-05-23 21:44:00,0.729,0.729,0.729,0.729,27000000.0
2007-05-23 21:45:00,0.72884,0.72904,0.7288,0.72904,52100000.0
2007-05-23 21:46:00,0.7291,0.7291,0.729,0.7291,113100000.0
2007-05-23 21:47:00,0.729,0.7291,0.729,0.7291,94900000.0
2007-05-23 21:48:00,0.7291,0.7292,0.7291,0.7291,147800000.0
2007-05-23 21:49:00,0.7292,0.7292,0.7292,0.7292,61600000.0
2007-05-23 21:50:00,0.7292,0.7292,0.729,0.7291,88400000.0
2007-05-23 21:51:00,0.7291,0.7292,0.729,0.7292,183000000.0
2007-05-23 21:52:00,0.7292,0.7292,0.7291,0.7291,70700000.0
2007-05-23 21:53:00,0.7291,0.7292,0.7291,0.7292,116400000.0
2007-05-23 21:54:00,0.7292,0.7292,0.7292,0.7292,80700000.0
2007-05-23 21:55:00,0.7292,0.7292,0.7292,0.7292,124200000.0
2007-05-23 21:56:00,0.7293,0.7293,0.7292,0.7292,158099999.0
2007-05-23 21:57:00,0.7293,0.7293,0.7292,0.7293,70800000.0
2007-05-23 21:58:00,0.7293,0.7293,0.7293,0.7293,5000000.0
2007-05-23 21:59:00,0.7293,0.7293,0.7293,0.7293,30400000.0
2007-05-23 22:00:00,0.7293,0.7294,0.7292,0.7293,289200001.0
2007-05-23 22:01:00,0.7293,0.7293,0.7292,0.7293,105500000.0
2007-05-23 22:02:00,0.7293,0.7293,0.7293,0.7293,35500000.0
2007-05-23 22:03:00,0.7292,0.7292,0.7291,0.7291,124800001.0
2007-05-23 22:04:00,0.72906,0.7291,0.72878,0.72895,169399997.0
2007-05-23 22:05:00,0.7291,0.7291,0.7291,0.7291,19000000.0
2007-05-23 22:06:00,0.729,0.7291,0.729,0.7291,105899999.0
2007-05-23 22:07:00,0.7291,0.7291,0.7291,0.7291,6400000.0
2007-05-23 22:08:00,0.72902,0.72902,0.72884,0.72887,91500002.0
2007-05-23 22:09:00,0.7291,0.7292,0.7291,0.7292,194900002.0
2007-05-23 22:10:00,0.72886,0.72944,0.72886,0.72889,166600003.0
2007-05-23 22:11:00,0.7292,0.7292,0.7292,0.7292,14400000.0
2007-05-23 22:12:00,0.72895,0.72907,0.72879,0.72892,350499999.0
2007-05-23 22:13:00,0.7293,0.7293,0.7293,0.7293,61100000.0
2007-05-23 22:14:00,0.7293,0.7293,0.7293,0.7293,61500000.0
2007-05-23 22:15:00,0.7293,0.7293,0.7292,0.7292,56800000.0
2007-05-23 22:16:00,0.7293,0.7293,0.7293,0.7293,131200000.0
2007-05-23 22:17:00,0.72907,0.72918,0.72888,0.72918,621199999.0
2007-05-23 22:18:00,0.7293,0.7293,0.7293,0.7293,13600000.0
2007-05-23 22:19:00,0.72915,0.72927,0.72908,0.72909,643599999.0
2007-05-23 22:20:00,0.72898,0.72931,0.72898,0.72918,157800004.0
2007-05-23 22:21:00,0.7293,0.7293,0.7293,0.7293,26200000.0
2007-05-23 22:22:00,0.7292,0.7292,0.7292,0.7292,17500000.0
2007-05-23 22:23:00,0.7293,0.7293,0.7293,0.7293,14300000.0
2007-05-23 22:24:00,0.72922,0.72929,0.72922,0.72929,15400000.0
2007-05-23 22:25:00,0.72936,0.72937,0.72903,0.72906,166500002.0
2007-05-23 22:26:00,0.729,0.72919,0.72898,0.7291,112900001.0
2007-05-23 22:27:00,0.72903,0.72921,0.72903,0.72904,310900002.0
2007-05-23 22:28:00,0.7293,0.7293,0.7293,0.7293,23800000.0
2007-05-23 22:29:00,0.7293,0.7293,0.7293,0.7293,38100000.0
2007-05-23 22:30:00,0.72924,0.72948,0.72901,0.72948,308500007.0
2007-05-23 22:31:00,0.72943,0.72948,0.72908,0.72908,286300003.0
2007-05-23 22:32:00,0.7293,0.7295,0.7293,0.7295,80800000.0
2007-05-23 22:33:00,0.7295,0.7295,0.7293,0.7294,341799998.0
2007-05-23 22:34:00,0.7294,0.7294,0.7293,0.7293,53700000.0
2007-05-23 22:35:00,0.7294,0.7295,0.7294,0.7295,62000000.0
2007-05-23 22:36:00,0.7295,0.7296,0.7295,0.7296,52800000.0
2007-05-23 22:37:00,0.7296,0.7296,0.7296,0.7296,8000000.0
2007-05-23 22:38:00,0.7296,0.7296,0.7294,0.7294,48200000.0
2007-05-23 22:39:00,0.7295,0.7295,0.7293,0.7294,66500000.0
2007-05-23 22:40:00,0.7294,0.7295,0.7294,0.7295,90800000.0
2007-05-23 22:41:00,0.72916,0.72933,0.7291,0.72912,702300002.0
2007-05-23 22:42:00,0.72919,0.72958,0.72919,0.72939,429799999.0
2007-05-23 22:43:00,0.72938,0.72941,0.72932,0.72937,178299999.0
2007-05-23 22:44:00,0.72934,0.72943,0.7293,0.72942,274699998.0
2007-05-23 22:45:00,0.7293,0.72935,0.72923,0.72935,124200003.0
2007-05-23 22:46:00,0.7294,0.72958,0.7293,0.72958,233100003.0
2007-05-23 22:47:00,0.72951,0.72951,0.72932,0.72932,208100001.0
2007-05-23 22:48:00,0.7293,0.72946,0.7293,0.72934,208000004.0
2007-05-23 22:49:00,0.7295,0.7295,0.7295,0.7295,8000000.0
2007-05-23 22:50:00,0.72948,0.72988,0.72946,0.72956,174100003.0
2007-05-23 22:51:00,0.7295,0.7295,0.7295,0.7295,12200000.0
2007-05-23 22:52:00,0.7296,0.7296,0.7296,0.7296,24800000.0
2007-05-23 22:53:00,0.7296,0.7296,0.7295,0.7296,69300000.0
2007-05-23 22:54:00,0.7295,0.7297,0.7295,0.7297,145599999.0
2007-05-23 22:55:00,0.7297,0.7298,0.7296,0.7297,82700000.0
2007-05-23 22:56:00,0.7297,0.7297,0.7296,0.7296,35900000.0
2007-05-23 22:57:00,0.7296,0.7296,0.7295,0.7295,30200000.0
2007-05-23 22:58:00,0.7295,0.7296,0.7294,0.7295,66200000.0
2007-05-23 22:59:00,0.7295,0.7296,0.7293,0.7296,113900000.0
2007-05-23 23:00:00,0.7294,0.7296,0.7293,0.7294,167000000.0
2007-05-23 23:01:00,0.72942,0.72955,0.72903,0.72903,253200001.0
2007-05-23 23:02:00,0.7295,0.7295,0.7294,0.7294,16800000.0
2007-05-23 23:03:00,0.72904,0.72939,0.72904,0.72932,288700002.0
2007-05-23 23:04:00,0.7295,0.7295,0.7295,0.7295,8700000.0
2007-05-23 23:05:00,0.7295,0.7295,0.7295,0.7295,6300000.0
2007-05-23 23:06:00,0.7295,0.7295,0.7295,0.7295,10300000.0
2007-05-23 23:07:00,0.72934,0.72942,0.72934,0.72942,95300002.0
2007-05-23 23:08:00,0.72945,0.72945,0.72932,0.72933,148300002.0
2007-05-23 23:09:00,0.7295,0.7295,0.7295,0.7295,34900000.0
2007-05-23 23:10:00,0.7295,0.7295,0.7295,0.7295,6200000.0
2007-05-23 23:11:00,0.7295,0.7295,0.7292,0.7292,43000000.0
2007-05-23 23:12:00,0.7293,0.7294,0.7293,0.7293,54900000.0
2007-05-23 23:13:00,0.7293,0.7293,0.7292,0.7292,23200000.0
2007-05-23 23:14:00,0.72923,0.72934,0.72886,0.72895,646800002.0
2007-05-23 23:15:00,0.7293,0.7295,0.7293,0.7295,42800000.0
2007-05-23 23:16:00,0.7295,0.7295,0.7293,0.7293,125800000.0
2007-05-23 23:17:00,0.7293,0.7294,0.7293,0.7294,134900000.0
2007-05-23 23:18:00,0.7294,0.7295,0.7293,0.7295,118500000.0
2007-05-23 23:19:00,0.7295,0.7295,0.7294,0.7294,34400000.0
2007-05-23 23:20:00,0.7295,0.7295,0.7294,0.7295,82400000.0
2007-05-23 23:21:00,0.7295,0.7295,0.7293,0.7294,183300000.0
2007-05-23 23:22:00,0.7294,0.7294,0.7294,0.7294,11900000.0
2007-05-23 23:23:00,0.7295,0.7295,0.7294,0.7294,172900000.0
2007-05-23 23:24:00,0.7294,0.7294,0.7294,0.7294,10300000.0
2007-05-23 23:25:00,0.7293,0.7293,0.7293,0.7293,90600000.0
2007-05-23 23:26:00,0.72898,0.72917,0.72898,0.72913,276000007.0
2007-05-23 23:27:00,0.7293,0.7293,0.7293,0.7293,49200000.0
2007-05-23 23:28:00,0.7293,0.7293,0.7293,0.7293,15100000.0
2007-05-23 23:29:00,0.7293,0.7294,0.7293,0.7294,51900000.0
2007-05-23 23:30:00,0.7292,0.72932,0.72906,0.72913,75700000.0
2007-05-23 23:31:00,0.72916,0.72918,0.72907,0.72915,94000000.0
2007-05-23 23:32:00,0.7294,0.7294,0.7294,0.7294,168700005.0
2007-05-23 23:33:00,0.7294,0.7294,0.7293,0.7293,28600000.0
2007-05-23 23:34:00,0.72915,0.72935,0.72915,0.72935,41600000.0
2007-05-23 23:35:00,0.7294,0.7294,0.7293,0.7294,94800000.0
2007-05-23 23:36:00,0.72908,0.72914,0.72906,0.72906,19200000.0
2007-05-23 23:37:00,0.7294,0.7294,0.7293,0.7293,140899998.0
2007-05-23 23:38:00,0.7293,0.7294,0.7292,0.7293,606800002.0
2007-05-23 23:39:00,0.7293,0.7293,0.7293,0.7293,47600000.0
2007-05-23 23:40:00,0.7293,0.7293,0.72925,0.72925,40600000.0
2007-05-23 23:41:00,0.72905,0.72911,0.72901,0.72901,139199996.0
2007-05-23 23:42:00,0.72906,0.72915,0.72894,0.72896,243499998.0
2007-05-23 23:43:00,0.72904,0.72914,0.72886,0.72886,217700000.0
2007-05-23 23:44:00,0.72908,0.72915,0.72899,0.72905,648499996.0
2007-05-23 23:45:00,0.7293,0.7294,0.7293,0.7293,164999998.0
2007-05-23 23:46:00,0.7293,0.7294,0.7293,0.7294,235799999.0
2007-05-23 23:47:00,0.72914,0.72931,0.72914,0.72929,131899998.0
2007-05-23 23:48:00,0.72912,0.72934,0.72912,0.72929,405400002.0
2007-05-23 23:49:00,0.72926,0.7293,0.72904,0.72915,727300003.0
2007-05-23 23:50:00,0.72918,0.72972,0.72918,0.7295,583900005.0
2007-05-23 23:51:00,0.7294,0.7294,0.7294,0.7294,169000000.0
2007-05-23 23:52:00,0.7294,0.7294,0.7294,0.7294,50200000.0
2007-05-23 23:53:00,0.7294,0.7294,0.7294,0.7294,21900000.0
2007-05-23 23:54:00,0.7294,0.7295,0.7294,0.7295,131200000.0
2007-05-23 23:55:00,0.7294,0.7294,0.7294,0.7294,497800005.0
2007-05-23 23:56:00,0.7294,0.7294,0.7294,0.7294,223400003.0
2007-05-23 23:57:00,0.72928,0.72941,0.72928,0.72935,115400003.0
2007-05-23 23:58:00,0.7294,0.7294,0.7293,0.7294,141900001.0
2007-05-23 23:59:00,0.7293,0.7293,0.7293,0.7293,200700001.0
2007-05-24 00:00:00,0.7293,0.7294,0.7293,0.7294,640699999.0
2007-05-24 00:01:00,0.7294,0.7294,0.7294,0.7294,129099998.0
2007-05-24 00:02:00,0.7294,0.7294,0.7294,0.7294,416999998.0
2007-05-24 00:03:00,0.7294,0.7294,0.72925,0.7294,409899999.0
2007-05-24 00:04:00,0.7294,0.72941,0.72897,0.72941,326900003.0
2007-05-24 00:05:00,0.7294,0.7294,0.7294,0.7294,52599998.0
2007-05-24 00:06:00,0.72915,0.72924,0.72905,0.72905,191300001.0
2007-05-24 00:07:00,0.7294,0.7294,0.7294,0.7294,18400000.0
2007-05-24 00:08:00,0.7294,0.7295,0.7293,0.7295,549700004.0
2007-05-24 00:09:00,0.72945,0.72945,0.72945,0.72945,11900000.0
2007-05-24 00:10:00,0.7295,0.7295,0.72945,0.72945,160499999.0
2007-05-24 00:11:00,0.7294,0.7294,0.7294,0.7294,57400002.0
2007-05-24 00:12:00,0.7294,0.7294,0.7294,0.7294,53799998.0
2007-05-24 00:13:00,0.7294,0.7295,0.7294,0.7295,98100000.0
2007-05-24 00:14:00,0.7295,0.7296,0.7295,0.72955,176400000.0
2007-05-24 00:15:00,0.72955,0.7299,0.72955,0.7297,941900002.0
2007-05-24 00:16:00,0.7297,0.7297,0.72965,0.7297,193500003.0
2007-05-24 00:17:00,0.7297,0.7297,0.72965,0.72965,200800001.0
2007-05-24 00:18:00,0.7297,0.7297,0.7295,0.7295,112799999.0
2007-05-24 00:19:00,0.72945,0.7296,0.7293,0.7294,588399998.0
2007-05-24 00:20:00,0.7294,0.7294,0.72925,0.72935,512000001.0
2007-05-24 00:21:00,0.7294,0.7297,0.7294,0.7296,761500004.0
2007-05-24 00:22:00,0.7296,0.7297,0.72955,0.7296,782000004.0
2007-05-24 00:23:00,0.7296,0.7297,0.7296,0.7297,509300004.0
2007-05-24 00:24:00,0.7297,0.7297,0.7295,0.7296,421099999.0
2007-05-24 00:25:00,0.72955,0.72955,0.72945,0.72945,105000000.0
2007-05-24 00:26:00,0.7295,0.7296,0.7295,0.7296,474600003.0
2007-05-24 00:27:00,0.7296,0.7296,0.72935,0.7294,456299997.0
2007-05-24 00:28:00,0.72905,0.72945,0.72905,0.72916,1378500008.0
2007-05-24 00:29:00,0.7294,0.7294,0.7294,0.7294,18400000.0
2007-05-24 00:30:00,0.72924,0.72971,0.72924,0.72933,752900004.0
2007-05-24 00:31:00,0.7293,0.7294,0.72915,0.72927,1452299997.0
2007-05-24 00:32:00,0.7294,0.7294,0.7294,0.7294,16000000.0
2007-05-24 00:33:00,0.7294,0.7295,0.7294,0.7295,311299998.0
2007-05-24 00:34:00,0.7295,0.7295,0.7295,0.7295,18299999.0
2007-05-24 00:35:00,0.7295,0.7295,0.7294,0.7294,242999998.0
2007-05-24 00:36:00,0.7294,0.7296,0.7294,0.7295,228799997.0
2007-05-24 00:37:00,0.7295,0.7295,0.7293,0.7293,582999997.0
2007-05-24 00:38:00,0.7293,0.7293,0.7292,0.7293,528199999.0
2007-05-24 00:39:00,0.72925,0.7293,0.7292,0.7292,260600002.0
2007-05-24 00:40:00,0.7293,0.7293,0.7293,0.7293,125600000.0
2007-05-24 00:41:00,0.7293,0.7293,0.7293,0.7293,153399999.0
2007-05-24 00:42:00,0.7293,0.7295,0.7293,0.72945,348000000.0
2007-05-24 00:43:00,0.72955,0.7297,0.72955,0.7296,130499999.0
2007-05-24 00:44:00,0.72955,0.7297,0.7295,0.7297,321900002.0
2007-05-24 00:45:00,0.7297,0.7297,0.7277,0.729,1669900002.0
2007-05-24 00:46:00,0.7291,0.7291,0.7287,0.7288,1376400005.0
2007-05-24 00:47:00,0.7288,0.7289,0.7286,0.7288,1150199994.0
2007-05-24 00:48:00,0.72875,0.729,0.72865,0.729,1765400004.0
2007-05-24 00:49:00,0.729,0.7291,0.72895,0.72895,707499995.0
2007-05-24 00:50:00,0.729,0.7293,0.729,0.72915,693799993.0
2007-05-24 00:51:00,0.7292,0.7292,0.729,0.7292,658499993.0
2007-05-24 00:52:00,0.7291,0.7293,0.7291,0.7292,286899997.0
2007-05-24 00:53:00,0.7292,0.7292,0.72915,0.72915,649699991.0
2007-05-24 00:54:00,0.72915,0.7292,0.72905,0.7291,849000018.0
2007-05-24 00:55:00,0.7291,0.7291,0.7288,0.7288,1014500004.0
2007-05-24 00:56:00,0.7289,0.7289,0.7289,0.7289,643900003.0
2007-05-24 00:57:00,0.7289,0.729,0.7288,0.729,933099996.0
2007-05-24 00:58:00,0.72895,0.72925,0.72895,0.7291,244300001.0
2007-05-24 00:59:00,0.7291,0.7291,0.72905,0.7291,36000000.0
2007-05-24 01:00:00,0.7291,0.7291,0.7291,0.7291,10200000.0
2007-05-24 01:01:00,0.7291,0.7291,0.7291,0.7291,10400000.0
2007-05-24 01:02:00,0.7291,0.7291,0.729,0.729,267299999.0
2007-05-24 01:03:00,0.729,0.729,0.729,0.729,378300003.0
2007-05-24 01:04:00,0.729,0.729,0.729,0.729,27900000.0
2007-05-24 01:05:00,0.729,0.729,0.729,0.729,51000000.0
2007-05-24 01:06:00,0.72855,0.72876,0.72855,0.72868,600800002.0
2007-05-24 01:07:00,0.729,0.729,0.729,0.729,354599995.0
2007-05-24 01:08:00,0.729,0.729,0.7289,0.729,730699999.0
2007-05-24 01:09:00,0.72864,0.72885,0.72854,0.72876,261499995.0
2007-05-24 01:10:00,0.72873,0.72925,0.72873,0.72888,582499989.0
2007-05-24 01:11:00,0.7289,0.7289,0.7288,0.7288,463900003.0
2007-05-24 01:12:00,0.7288,0.7288,0.7288,0.7288,273300004.0
2007-05-24 01:13:00,0.7288,0.729,0.7288,0.7289,926599998.0
2007-05-24 01:14:00,0.7289,0.7289,0.72875,0.7289,442900002.0
2007-05-24 01:15:00,0.72885,0.7289,0.72885,0.72885,332000000.0
2007-05-24 01:16:00,0.7289,0.7289,0.7288,0.7289,361599998.0
2007-05-24 01:17:00,0.7289,0.7289,0.7288,0.7288,435899997.0
2007-05-24 01:18:00,0.7288,0.7289,0.7288,0.7288,324300000.0
2007-05-24 01:19:00,0.7288,0.7289,0.7288,0.7288,228300001.0
2007-05-24 01:20:00,0.7288,0.7289,0.7288,0.7289,138699999.0
2007-05-24 01:21:00,0.7289,0.7289,0.7289,0.7289,256100001.0
2007-05-24 01:22:00,0.7289,0.7291,0.72885,0.7291,897799996.0
2007-05-24 01:23:00,0.7291,0.7291,0.7291,0.7291,506600002.0
2007-05-24 01:24:00,0.7291,0.7291,0.7291,0.7291,47000000.0
2007-05-24 01:25:00,0.7291,0.7291,0.7291,0.7291,117200003.0
2007-05-24 01:26:00,0.72884,0.72901,0.72877,0.729,278800007.0
2007-05-24 01:27:00,0.7291,0.7291,0.72905,0.72905,59800000.0
2007-05-24 01:28:00,0.72873,0.72894,0.72867,0.72891,664599997.0
2007-05-24 01:29:00,0.72898,0.72902,0.72887,0.72895,398100001.0
2007-05-24 01:30:00,0.7291,0.7291,0.7291,0.7291,25500000.0
2007-05-24 01:31:00,0.7291,0.7291,0.7291,0.7291,51000000.0
2007-05-24 01:32:00,0.7291,0.7291,0.7291,0.7291,25100000.0
2007-05-24 01:33:00,0.72898,0.72899,0.72877,0.72877,211800001.0
2007-05-24 01:34:00,0.72877,0.72883,0.72877,0.72883,35799999.0
2007-05-24 01:35:00,0.72883,0.72897,0.72876,0.72897,346600004.0
2007-05-24 01:36:00,0.72892,0.72897,0.72881,0.72882,140800002.0
2007-05-24 01:37:00,0.7291,0.7291,0.72885,0.7289,449999998.0
2007-05-24 01:38:00,0.7289,0.7289,0.7289,0.7289,19200001.0
2007-05-24 01:39:00,0.7289,0.7289,0.7289,0.7289,20000000.0
2007-05-24 01:40:00,0.7289,0.729,0.7289,0.729,91599999.0
2007-05-24 01:41:00,0.729,0.729,0.729,0.729,63800000.0
2007-05-24 01:42:00,0.72872,0.72904,0.72872,0.72888,452199998.0
2007-05-24 01:43:00,0.72877,0.72889,0.72872,0.7288,285000003.0
2007-05-24 01:44:00,0.729,0.729,0.729,0.729,20800000.0
2007-05-24 01:45:00,0.7291,0.7291,0.729,0.7291,41600000.0
2007-05-24 01:46:00,0.729,0.7291,0.72895,0.72895,70200001.0
2007-05-24 01:47:00,0.729,0.729,0.72895,0.72895,114100000.0
2007-05-24 01:48:00,0.729,0.729,0.729,0.729,93700000.0
2007-05-24 01:49:00,0.729,0.729,0.729,0.729,11600000.0
2007-05-24 01:50:00,0.729,0.729,0.7288,0.7288,161799997.0
2007-05-24 01:51:00,0.7288,0.729,0.7288,0.7288,300500000.0
2007-05-24 01:52:00,0.7288,0.7288,0.7287,0.7287,48500000.0
2007-05-24 01:53:00,0.7288,0.7288,0.7286,0.7286,633900001.0
2007-05-24 01:54:00,0.7287,0.7289,0.72865,0.72865,429800003.0
2007-05-24 01:55:00,0.7287,0.7288,0.7284,0.7286,822200002.0
2007-05-24 01:56:00,0.7286,0.7286,0.7284,0.7285,468499996.0
2007-05-24 01:57:00,0.7285,0.7285,0.7285,0.7285,58400002.0
2007-05-24 01:58:00,0.7285,0.7285,0.7285,0.7285,123200000.0
2007-05-24 01:59:00,0.7285,0.7285,0.72835,0.72835,573700001.0
2007-05-24 02:00:00,0.7284,0.7286,0.7284,0.7286,324199999.0
2007-05-24 02:01:00,0.7286,0.7286,0.7284,0.7285,701699994.0
2007-05-24 02:02:00,0.7285,0.7286,0.7284,0.7284,387299997.0
2007-05-24 02:03:00,0.7286,0.7286,0.7283,0.7283,530099996.0
2007-05-24 02:04:00,0.7285,0.7286,0.7283,0.7283,250100005.0
2007-05-24 02:05:00,0.7283,0.7284,0.7283,0.7284,43200000.0
2007-05-24 02:06:00,0.7284,0.7285,0.7284,0.7285,102800001.0
2007-05-24 02:07:00,0.7285,0.7286,0.7285,0.72855,179800001.0
2007-05-24 02:08:00,0.7286,0.7286,0.7286,0.7286,71400001.0
2007-05-24 02:09:00,0.7286,0.7286,0.7284,0.7284,135599999.0
2007-05-24 02:10:00,0.7283,0.7283,0.7283,0.7283,15400000.0
2007-05-24 02:11:00,0.7284,0.7285,0.7284,0.7285,244200000.0
2007-05-24 02:12:00,0.72815,0.7284,0.72806,0.7281,283500001.0
2007-05-24 02:13:00,0.7285,0.7285,0.72815,0.7284,248000002.0
2007-05-24 02:14:00,0.7284,0.7284,0.7283,0.7284,502400001.0
2007-05-24 02:15:00,0.7284,0.7285,0.7283,0.7285,390899997.0
2007-05-24 02:16:00,0.7285,0.7285,0.7285,0.7285,8700000.0
2007-05-24 02:17:00,0.7285,0.7285,0.7284,0.72845,157300000.0
2007-05-24 02:18:00,0.7285,0.7285,0.7285,0.7285,61200000.0
2007-05-24 02:19:00,0.7285,0.7286,0.7283,0.7286,672500002.0
2007-05-24 02:20:00,0.7286,0.7286,0.72815,0.7282,547600003.0
2007-05-24 02:21:00,0.7282,0.7283,0.7281,0.7283,551600005.0
2007-05-24 02:22:00,0.7283,0.7283,0.7282,0.7283,434400001.0
2007-05-24 02:23:00,0.7283,0.7284,0.7282,0.7284,693700001.0
2007-05-24 02:24:00,0.7284,0.7284,0.7279,0.7279,956600008.0
2007-05-24 02:25:00,0.728,0.7281,0.7275,0.72775,971800009.0
2007-05-24 02:26:00,0.72775,0.7279,0.72765,0.72785,533499997.0
2007-05-24 02:27:00,0.7279,0.7279,0.72765,0.7278,1015100002.0
2007-05-24 02:28:00,0.7278,0.7283,0.7278,0.7281,670400001.0
2007-05-24 02:29:00,0.7281,0.7281,0.7279,0.7281,264300000.0
2007-05-24 02:30:00,0.7281,0.7281,0.728,0.72805,148200000.0
2007-05-24 02:31:00,0.7281,0.7281,0.728,0.7281,77600001.0
2007-05-24 02:32:00,0.7281,0.7281,0.7281,0.7281,46300000.0
2007-05-24 02:33:00,0.7281,0.7281,0.7281,0.7281,15900000.0
2007-05-24 02:34:00,0.7281,0.7281,0.7281,0.7281,18300000.0
2007-05-24 02:35:00,0.7281,0.7281,0.7278,0.7279,452699996.0
2007-05-24 02:36:00,0.7279,0.7279,0.7276,0.7277,675299998.0
2007-05-24 02:37:00,0.7277,0.7278,0.7277,0.7277,430799997.0
2007-05-24 02:38:00,0.7277,0.7277,0.72755,0.7276,269100001.0
2007-05-24 02:39:00,0.7276,0.7277,0.7276,0.7277,285799998.0
2007-05-24 02:40:00,0.7277,0.7278,0.7276,0.7277,628299987.0
2007-05-24 02:41:00,0.7277,0.7277,0.7276,0.7276,217699997.0
2007-05-24 02:42:00,0.7277,0.7278,0.7277,0.7278,271799997.0
2007-05-24 02:43:00,0.7278,0.7278,0.72765,0.72765,525799999.0
2007-05-24 02:44:00,0.7277,0.7279,0.72765,0.7279,432599999.0
2007-05-24 02:45:00,0.7279,0.7282,0.7279,0.72805,408100003.0
2007-05-24 02:46:00,0.72805,0.7282,0.72795,0.7281,829600005.0
2007-05-24 02:47:00,0.7281,0.7281,0.728,0.728,434600002.0
2007-05-24 02:48:00,0.72815,0.7282,0.72815,0.7282,11200000.0
2007-05-24 02:49:00,0.7282,0.7282,0.7282,0.7282,54400000.0
2007-05-24 02:50:00,0.7282,0.7282,0.72775,0.728,515600004.0
2007-05-24 02:51:00,0.728,0.7281,0.7279,0.7279,486800003.0
2007-05-24 02:52:00,0.7279,0.7279,0.7279,0.7279,141200002.0
2007-05-24 02:53:00,0.7279,0.7282,0.72785,0.7281,523099997.0
2007-05-24 02:54:00,0.7281,0.7282,0.72795,0.7282,142000001.0
2007-05-24 02:55:00,0.72815,0.7282,0.72815,0.7282,37600000.0
2007-05-24 02:56:00,0.7282,0.7282,0.728,0.7282,242200000.0
2007-05-24 02:57:00,0.7282,0.7282,0.72805,0.7281,42400000.0
2007-05-24 02:58:00,0.7281,0.7281,0.72795,0.728,69700000.0
2007-05-24 02:59:00,0.728,0.7281,0.7278,0.7279,314699997.0
2007-05-24 03:00:00,0.7279,0.7281,0.7279,0.7279,230699997.0
2007-05-24 03:01:00,0.7279,0.7281,0.7279,0.7281,135000001.0
2007-05-24 03:02:00,0.7281,0.7281,0.728,0.7281,89700000.0
2007-05-24 03:03:00,0.7281,0.7281,0.7281,0.7281,6400000.0
2007-05-24 03:04:00,0.72775,0.7278,0.72762,0.72778,143799999.0
2007-05-24 03:05:00,0.72774,0.72781,0.72769,0.72781,195999995.0
2007-05-24 03:06:00,0.7281,0.7281,0.728,0.728,115299998.0
2007-05-24 03:07:00,0.728,0.7281,0.728,0.7281,45999998.0
2007-05-24 03:08:00,0.7281,0.7281,0.728,0.728,55600002.0
2007-05-24 03:09:00,0.7281,0.7282,0.728,0.72815,154100003.0
2007-05-24 03:10:00,0.7282,0.7282,0.72805,0.72805,190999998.0
2007-05-24 03:11:00,0.7282,0.7282,0.7282,0.7282,13100000.0
2007-05-24 03:12:00,0.7282,0.7282,0.7281,0.72815,161900000.0
2007-05-24 03:13:00,0.72815,0.7282,0.72805,0.7281,59600000.0
2007-05-24 03:14:00,0.7281,0.7282,0.7281,0.7282,162800003.0
2007-05-24 03:15:00,0.7282,0.7282,0.7278,0.7278,360599997.0
2007-05-24 03:16:00,0.7278,0.728,0.7278,0.72795,169599999.0
2007-05-24 03:17:00,0.728,0.728,0.7279,0.7279,81500000.0
2007-05-24 03:18:00,0.7279,0.728,0.7276,0.7276,256700003.0
2007-05-24 03:19:00,0.7276,0.7278,0.72755,0.7277,352099999.0
2007-05-24 03:20:00,0.7277,0.7277,0.72745,0.7277,603100001.0
2007-05-24 03:21:00,0.7277,0.7278,0.7277,0.7277,84800000.0
2007-05-24 03:22:00,0.7277,0.7277,0.7276,0.7276,251700001.0
2007-05-24 03:23:00,0.7277,0.7278,0.7277,0.7278,22400000.0
2007-05-24 03:24:00,0.7278,0.7278,0.7278,0.7278,4800000.0
2007-05-24 03:25:00,0.7278,0.7278,0.7277,0.7278,52700000.0
2007-05-24 03:26:00,0.7278,0.7281,0.7278,0.72805,92800000.0
2007-05-24 03:27:00,0.72805,0.7281,0.72785,0.7279,581300002.0
2007-05-24 03:28:00,0.7279,0.7279,0.7277,0.7278,215900000.0
2007-05-24 03:29:00,0.7278,0.7283,0.7278,0.7281,481900005.0
2007-05-24 03:30:00,0.7282,0.7282,0.7282,0.7282,2400000.0
2007-05-24 03:31:00,0.7282,0.7282,0.7282,0.7282,14400000.0
2007-05-24 03:32:00,0.7282,0.7282,0.7282,0.7282,15200000.0
2007-05-24 03:33:00,0.7282,0.7282,0.728,0.7282,201599999.0
2007-05-24 03:34:00,0.7282,0.7283,0.7282,0.7283,210100000.0
2007-05-24 03:35:00,0.7283,0.7283,0.72805,0.72805,262100005.0
2007-05-24 03:36:00,0.7281,0.7281,0.72805,0.72805,56000000.0
2007-05-24 03:37:00,0.7281,0.7282,0.7281,0.7282,312000002.0
2007-05-24 03:38:00,0.7282,0.7284,0.7281,0.72825,164299999.0
2007-05-24 03:39:00,0.72825,0.7284,0.7282,0.7284,140100002.0
2007-05-24 03:40:00,0.7284,0.7285,0.7284,0.7284,150000002.0
2007-05-24 03:41:00,0.7284,0.7285,0.7284,0.7285,37200000.0
2007-05-24 03:42:00,0.7285,0.7285,0.7284,0.7284,241099997.0
2007-05-24 03:43:00,0.7284,0.7284,0.7284,0.7284,66700004.0
2007-05-24 03:44:00,0.7284,0.7285,0.7283,0.7284,232899999.0
2007-05-24 03:45:00,0.7284,0.7285,0.7284,0.7284,196999996.0
2007-05-24 03:46:00,0.7284,0.7284,0.72835,0.72835,163800001.0
2007-05-24 03:47:00,0.7284,0.7286,0.7284,0.7284,201800002.0
2007-05-24 03:48:00,0.7284,0.7289,0.72835,0.7287,1605399994.0
2007-05-24 03:49:00,0.72865,0.7287,0.7285,0.72865,573800003.0
2007-05-24 03:50:00,0.72865,0.7287,0.72845,0.7286,626800009.0
2007-05-24 03:51:00,0.7286,0.7287,0.7286,0.7287,212600003.0
2007-05-24 03:52:00,0.7287,0.7288,0.7287,0.7287,707400008.0
2007-05-24 03:53:00,0.7287,0.7288,0.72855,0.7286,736800002.0
2007-05-24 03:54:00,0.7286,0.7286,0.7284,0.7284,678700000.0
2007-05-24 03:55:00,0.7284,0.7285,0.72835,0.7285,864900002.0
2007-05-24 03:56:00,0.7285,0.7286,0.7285,0.7286,331900001.0
2007-05-24 03:57:00,0.7286,0.7286,0.7285,0.7285,125999998.0
2007-05-24 03:58:00,0.7285,0.7285,0.7285,0.7285,95700001.0
2007-05-24 03:59:00,0.7285,0.7285,0.7285,0.7285,68800001.0
2007-05-24 04:00:00,0.7285,0.7285,0.7285,0.7285,357799995.0
2007-05-24 04:01:00,0.7285,0.7287,0.7285,0.7287,386500004.0
2007-05-24 04:02:00,0.7287,0.7287,0.7286,0.7287,433200003.0
2007-05-24 04:03:00,0.7287,0.7288,0.7286,0.7287,539199992.0
2007-05-24 04:04:00,0.72865,0.7287,0.72845,0.7286,708999993.0
2007-05-24 04:05:00,0.7286,0.7286,0.7284,0.7284,865000001.0
2007-05-24 04:06:00,0.72835,0.7284,0.72835,0.72835,90900000.0
2007-05-24 04:07:00,0.72835,0.7285,0.72835,0.72845,414300009.0
2007-05-24 04:08:00,0.7285,0.7285,0.7284,0.7284,214500002.0
2007-05-24 04:09:00,0.7284,0.7284,0.7283,0.7283,433500000.0
2007-05-24 04:10:00,0.7283,0.7283,0.72815,0.7282,480300004.0
2007-05-24 04:11:00,0.72815,0.7282,0.7281,0.72815,305699998.0
2007-05-24 04:12:00,0.72815,0.7283,0.72815,0.7283,447899999.0
2007-05-24 04:13:00,0.7283,0.7286,0.7283,0.7285,368200000.0
2007-05-24 04:14:00,0.7285,0.7285,0.7285,0.7285,20700001.0
2007-05-24 04:15:00,0.7285,0.7285,0.7285,0.7285,20700001.0
2007-05-24 04:16:00,0.7285,0.7286,0.7285,0.7286,82600000.0
2007-05-24 04:17:00,0.72855,0.7288,0.7285,0.7286,608300002.0
2007-05-24 04:18:00,0.7286,0.7287,0.72855,0.7286,363799999.0
2007-05-24 04:19:00,0.7286,0.7286,0.7286,0.7286,81200002.0
2007-05-24 04:20:00,0.7286,0.7286,0.7285,0.7285,488500002.0
2007-05-24 04:21:00,0.7285,0.7285,0.72835,0.72835,398699996.0
2007-05-24 04:22:00,0.7284,0.7284,0.7281,0.7284,1681500004.0
2007-05-24 04:23:00,0.72855,0.7286,0.72825,0.72825,503600003.0
2007-05-24 04:24:00,0.7283,0.7285,0.7282,0.7284,384200003.0
2007-05-24 04:25:00,0.7284,0.7284,0.7283,0.7283,314199999.0
2007-05-24 04:26:00,0.72825,0.7284,0.72825,0.7284,252999996.0
2007-05-24 04:27:00,0.7284,0.72845,0.72835,0.7284,114299998.0
2007-05-24 04:28:00,0.7284,0.7285,0.7284,0.7285,409899997.0
2007-05-24 04:29:00,0.7286,0.7287,0.7283,0.7287,866599999.0
2007-05-24 04:30:00,0.7287,0.7288,0.7285,0.7285,1604100003.0
2007-05-24 04:31:00,0.7285,0.7287,0.7285,0.7285,882400006.0
2007-05-24 04:32:00,0.72845,0.7285,0.72835,0.72835,428799999.0
2007-05-24 04:33:00,0.72807,0.72828,0.72807,0.72817,168000000.0
2007-05-24 04:34:00,0.7284,0.7284,0.7283,0.7283,266600000.0
2007-05-24 04:35:00,0.7283,0.7284,0.72815,0.7283,925499996.0
2007-05-24 04:36:00,0.7283,0.7283,0.7282,0.7283,213500002.0
2007-05-24 04:37:00,0.7283,0.7283,0.72805,0.7281,429599995.0
2007-05-24 04:38:00,0.7282,0.7283,0.72815,0.72825,194799998.0
2007-05-24 04:39:00,0.7283,0.7283,0.72815,0.7282,387899997.0
2007-05-24 04:40:00,0.7281,0.7282,0.7281,0.7282,365900000.0
2007-05-24 04:41:00,0.7282,0.7282,0.7282,0.7282,46000000.0
2007-05-24 04:42:00,0.7282,0.7282,0.7282,0.7282,67000000.0
2007-05-24 04:43:00,0.7282,0.7283,0.7281,0.7281,898500001.0
2007-05-24 04:44:00,0.7282,0.7282,0.7282,0.7282,407700003.0
2007-05-24 04:45:00,0.7282,0.7282,0.7282,0.7282,100400001.0
2007-05-24 04:46:00,0.7282,0.7282,0.7282,0.7282,155300005.0
2007-05-24 04:47:00,0.7282,0.7284,0.7282,0.7284,412500000.0
2007-05-24 04:48:00,0.7284,0.7284,0.72815,0.7282,267699996.0
2007-05-24 04:49:00,0.7282,0.7283,0.7282,0.7282,98799999.0
2007-05-24 04:50:00,0.7282,0.7283,0.7282,0.7282,56499999.0
2007-05-24 04:51:00,0.7282,0.7283,0.7282,0.7283,20900000.0
2007-05-24 04:52:00,0.7283,0.7283,0.7282,0.7282,16000000.0
2007-05-24 04:53:00,0.72779,0.72789,0.72774,0.72785,120600000.0
2007-05-24 04:54:00,0.7282,0.7282,0.7282,0.7282,8000000.0
2007-05-24 04:55:00,0.72768,0.72782,0.72757,0.72782,88900000.0
2007-05-24 04:56:00,0.7282,0.7282,0.7282,0.7282,12000000.0
2007-05-24 04:57:00,0.7282,0.7282,0.7282,0.7282,23200000.0
2007-05-24 04:58:00,0.7282,0.7282,0.7282,0.7282,53600000.0
2007-05-24 04:59:00,0.7282,0.7283,0.72815,0.7282,526900003.0
2007-05-24 05:00:00,0.72825,0.7284,0.72825,0.7284,388499998.0
2007-05-24 05:01:00,0.7284,0.7286,0.7283,0.7285,428099996.0
2007-05-24 05:02:00,0.72855,0.7286,0.7285,0.7285,221699997.0
2007-05-24 05:03:00,0.7285,0.7286,0.7285,0.7285,309000000.0
2007-05-24 05:04:00,0.72807,0.72831,0.72805,0.72818,136700002.0
2007-05-24 05:05:00,0.7285,0.7287,0.7284,0.7286,689499989.0
2007-05-24 05:06:00,0.7286,0.7291,0.7286,0.72895,1051600001.0
2007-05-24 05:07:00,0.72895,0.729,0.7288,0.7288,629700001.0
2007-05-24 05:08:00,0.7288,0.7288,0.72875,0.72875,34400000.0
2007-05-24 05:09:00,0.7288,0.7288,0.72865,0.7288,208800000.0
2007-05-24 05:10:00,0.7288,0.7288,0.7288,0.7288,25000000.0
2007-05-24 05:11:00,0.7288,0.7288,0.7288,0.7288,20000000.0
2007-05-24 05:12:00,0.7288,0.7288,0.72865,0.7288,263799997.0
2007-05-24 05:13:00,0.7288,0.7288,0.7287,0.7287,47200000.0
2007-05-24 05:14:00,0.7287,0.7287,0.7287,0.7287,39200001.0
2007-05-24 05:15:00,0.7287,0.7287,0.7286,0.7287,263400004.0
2007-05-24 05:16:00,0.7287,0.7287,0.72855,0.7286,338700002.0
2007-05-24 05:17:00,0.7286,0.7287,0.7282,0.7285,659300001.0
2007-05-24 05:18:00,0.7285,0.7286,0.7285,0.7285,106800000.0
2007-05-24 05:19:00,0.7285,0.7286,0.72835,0.7284,157599999.0
2007-05-24 05:20:00,0.7284,0.7285,0.7283,0.7285,149600002.0
2007-05-24 05:21:00,0.7285,0.7288,0.7284,0.7284,176700000.0
2007-05-24 05:22:00,0.7284,0.7284,0.7281,0.7283,525899996.0
2007-05-24 05:23:00,0.7282,0.7285,0.7281,0.7285,421700004.0
2007-05-24 05:24:00,0.72814,0.72828,0.72795,0.72825,248200003.0
2007-05-24 05:25:00,0.7285,0.7285,0.7282,0.7285,490799994.0
2007-05-24 05:26:00,0.7285,0.7285,0.7284,0.7284,72400000.0
2007-05-24 05:27:00,0.7284,0.7285,0.7283,0.7283,144300000.0
2007-05-24 05:28:00,0.7283,0.7285,0.7283,0.7285,58400000.0
2007-05-24 05:29:00,0.7285,0.7285,0.7282,0.7282,76199999.0
2007-05-24 05:30:00,0.72845,0.7285,0.72845,0.7285,26400000.0
2007-05-24 05:31:00,0.7285,0.7285,0.7284,0.7285,103699999.0
2007-05-24 05:32:00,0.72819,0.72829,0.72803,0.72822,147099999.0
2007-05-24 05:33:00,0.72822,0.72829,0.72814,0.72821,106400001.0
2007-05-24 05:34:00,0.72808,0.72823,0.72802,0.72814,184800000.0
2007-05-24 05:35:00,0.72808,0.72819,0.72801,0.72801,104400000.0
2007-05-24 05:36:00,0.7285,0.7285,0.7284,0.7284,79300000.0
2007-05-24 05:37:00,0.7284,0.7285,0.7284,0.7285,85600001.0
2007-05-24 05:38:00,0.7285,0.7285,0.7283,0.7283,55100000.0
2007-05-24 05:39:00,0.7283,0.7284,0.7281,0.7282,194400000.0
2007-05-24 05:40:00,0.7281,0.7282,0.7279,0.7279,294200000.0
2007-05-24 05:41:00,0.728,0.7281,0.728,0.7281,209599999.0
2007-05-24 05:42:00,0.7281,0.7281,0.7281,0.7281,8000000.0
2007-05-24 05:43:00,0.7281,0.7284,0.728,0.7284,194000000.0
2007-05-24 05:44:00,0.72825,0.7283,0.72825,0.7283,14400000.0
2007-05-24 05:45:00,0.7282,0.7283,0.7282,0.7283,112499999.0
2007-05-24 05:46:00,0.72784,0.7281,0.72765,0.7281,301000004.0
2007-05-24 05:47:00,0.7283,0.7284,0.7283,0.7283,28800000.0
2007-05-24 05:48:00,0.72804,0.72811,0.72786,0.72799,108000000.0
2007-05-24 05:49:00,0.72798,0.72821,0.72791,0.72814,179000001.0
2007-05-24 05:50:00,0.72803,0.72819,0.72793,0.72793,96900001.0
2007-05-24 05:51:00,0.72789,0.72812,0.72789,0.72803,73900000.0
2007-05-24 05:52:00,0.7283,0.7284,0.7283,0.7283,26800000.0
2007-05-24 05:53:00,0.7283,0.7284,0.7281,0.7283,182100002.0
2007-05-24 05:54:00,0.7283,0.7283,0.7283,0.7283,16700000.0
2007-05-24 05:55:00,0.7283,0.7284,0.7283,0.7284,17800000.0
2007-05-24 05:56:00,0.7284,0.7285,0.72825,0.72825,48200000.0
2007-05-24 05:57:00,0.7283,0.7283,0.72805,0.72805,334899998.0
2007-05-24 05:58:00,0.72805,0.7282,0.72805,0.7281,367999996.0
2007-05-24 05:59:00,0.7281,0.7282,0.7277,0.7279,720199998.0
2007-05-24 06:00:00,0.7279,0.7279,0.72765,0.7279,646499996.0
2007-05-24 06:01:00,0.7279,0.7283,0.7279,0.7283,122299999.0
2007-05-24 06:02:00,0.7283,0.7283,0.7279,0.7282,489400002.0
2007-05-24 06:03:00,0.72815,0.72815,0.72815,0.72815,24700001.0
2007-05-24 06:04:00,0.72784,0.72799,0.72784,0.72793,53500000.0
2007-05-24 06:05:00,0.72791,0.72791,0.72773,0.72789,55800000.0
2007-05-24 06:06:00,0.7282,0.7282,0.72805,0.72815,143300000.0
2007-05-24 06:07:00,0.7281,0.7283,0.7281,0.72825,41700000.0
2007-05-24 06:08:00,0.7283,0.7283,0.7279,0.7283,328000004.0
2007-05-24 06:09:00,0.7283,0.7283,0.7282,0.7283,145399999.0
2007-05-24 06:10:00,0.7283,0.7284,0.7281,0.72825,1067700005.0
2007-05-24 06:11:00,0.7282,0.7283,0.72815,0.72825,520900001.0
2007-05-24 06:12:00,0.7283,0.7284,0.7282,0.7282,1030300002.0
2007-05-24 06:13:00,0.7282,0.7282,0.7282,0.7282,203800000.0
2007-05-24 06:14:00,0.7282,0.7282,0.728,0.72805,584699995.0
2007-05-24 06:15:00,0.72805,0.7282,0.72805,0.7281,442500002.0
2007-05-24 06:16:00,0.72805,0.7284,0.72805,0.72835,229599998.0
2007-05-24 06:17:00,0.7284,0.7284,0.7282,0.72835,354199999.0
2007-05-24 06:18:00,0.7284,0.7284,0.72825,0.7284,186600000.0
2007-05-24 06:19:00,0.72835,0.7284,0.72835,0.72835,513799998.0
2007-05-24 06:20:00,0.7283,0.7284,0.7283,0.7284,59000000.0
2007-05-24 06:21:00,0.7284,0.7284,0.72825,0.72825,269700002.0
2007-05-24 06:22:00,0.7283,0.7283,0.72825,0.72825,44000000.0
2007-05-24 06:23:00,0.72803,0.72815,0.72792,0.72792,256100002.0
2007-05-24 06:24:00,0.7283,0.7284,0.7283,0.7284,111500000.0
2007-05-24 06:25:00,0.7284,0.7284,0.72815,0.72815,396199997.0
2007-05-24 06:26:00,0.7282,0.7282,0.72815,0.72815,74800000.0
2007-05-24 06:27:00,0.7282,0.7282,0.7282,0.7282,15900000.0
2007-05-24 06:28:00,0.7282,0.7284,0.7282,0.7282,657500002.0
2007-05-24 06:29:00,0.7282,0.7283,0.7282,0.7283,329500002.0
2007-05-24 06:30:00,0.7283,0.7283,0.7283,0.7283,26900000.0
2007-05-24 06:31:00,0.7283,0.7283,0.7281,0.7282,405400001.0
2007-05-24 06:32:00,0.7282,0.7283,0.72805,0.72815,480800000.0
2007-05-24 06:33:00,0.7282,0.7283,0.72815,0.7283,345200009.0
2007-05-24 06:34:00,0.7283,0.7284,0.72815,0.7284,650999998.0
2007-05-24 06:35:00,0.7284,0.7285,0.72825,0.7283,1275599982.0
2007-05-24 06:36:00,0.7284,0.7285,0.7282,0.7283,1721500013.0
2007-05-24 06:37:00,0.7283,0.7285,0.7282,0.7284,477600001.0
2007-05-24 06:38:00,0.7285,0.7286,0.7284,0.7284,409500002.0
2007-05-24 06:39:00,0.7284,0.7284,0.7284,0.7284,46200000.0
2007-05-24 06:40:00,0.7284,0.7285,0.728,0.7281,638300001.0
2007-05-24 06:41:00,0.7281,0.7281,0.7276,0.72775,830500000.0
2007-05-24 06:42:00,0.72775,0.7278,0.7275,0.7275,1224700004.0
2007-05-24 06:43:00,0.7276,0.7277,0.7269,0.7277,1883899992.0
2007-05-24 06:44:00,0.7278,0.7279,0.7274,0.7276,814399997.0
2007-05-24 06:45:00,0.7276,0.7276,0.7274,0.72745,481499997.0
2007-05-24 06:46:00,0.72745,0.7286,0.72745,0.728,1067499996.0
2007-05-24 06:47:00,0.7281,0.7284,0.72785,0.7283,1568000000.0
2007-05-24 06:48:00,0.7284,0.7284,0.7284,0.7284,37300000.0
2007-05-24 06:49:00,0.72819,0.72819,0.72796,0.72808,112200000.0
2007-05-24 06:50:00,0.7285,0.7285,0.72845,0.7285,125800000.0
2007-05-24 06:51:00,0.7285,0.7288,0.7282,0.7282,1221599996.0
2007-05-24 06:52:00,0.7283,0.7285,0.7281,0.7284,1479899994.0
2007-05-24 06:53:00,0.7284,0.7285,0.7283,0.72835,475700006.0
2007-05-24 06:54:00,0.72797,0.72798,0.72773,0.72798,78400000.0
2007-05-24 06:55:00,0.7284,0.7287,0.7283,0.7287,999800001.0
2007-05-24 06:56:00,0.7287,0.7289,0.72865,0.7288,872399999.0
2007-05-24 06:57:00,0.7288,0.7288,0.7285,0.7287,1168200007.0
2007-05-24 06:58:00,0.72865,0.7288,0.72835,0.72845,1271100000.0
2007-05-24 06:59:00,0.7285,0.7285,0.7284,0.7284,596799996.0
2007-05-24 07:00:00,0.7284,0.7285,0.7284,0.7284,375100006.0
2007-05-24 07:01:00,0.7284,0.7285,0.72835,0.72845,763099995.0
2007-05-24 07:02:00,0.7285,0.7285,0.72815,0.72825,1555399992.0
2007-05-24 07:03:00,0.7283,0.7285,0.7282,0.7283,626300001.0
2007-05-24 07:04:00,0.7284,0.7285,0.7282,0.7282,441799992.0
2007-05-24 07:05:00,0.7282,0.7286,0.7282,0.7284,1224399992.0
2007-05-24 07:06:00,0.7284,0.7284,0.7284,0.7284,221400000.0
2007-05-24 07:07:00,0.7284,0.7284,0.7282,0.7283,1035599997.0
2007-05-24 07:08:00,0.7283,0.7283,0.7283,0.7283,78800000.0
2007-05-24 07:09:00,0.7283,0.7283,0.72815,0.7283,147899999.0
2007-05-24 07:10:00,0.7283,0.7283,0.7281,0.7283,928999996.0
2007-05-24 07:11:00,0.7283,0.7285,0.72825,0.7285,511800002.0
2007-05-24 07:12:00,0.7285,0.7285,0.7285,0.7285,88800000.0
2007-05-24 07:13:00,0.7284,0.7285,0.7284,0.7285,133400001.0
2007-05-24 07:14:00,0.7285,0.7285,0.72845,0.72845,130500000.0
2007-05-24 07:15:00,0.7286,0.7286,0.7285,0.7285,50200000.0
2007-05-24 07:16:00,0.7285,0.7286,0.72845,0.72845,79600000.0
2007-05-24 07:17:00,0.7285,0.7286,0.7284,0.7284,242899997.0
2007-05-24 07:18:00,0.7284,0.7285,0.7283,0.7284,1054499998.0
2007-05-24 07:19:00,0.7284,0.7284,0.7283,0.7283,130500000.0
2007-05-24 07:20:00,0.7284,0.7284,0.7282,0.7282,58800001.0
2007-05-24 07:21:00,0.7282,0.7284,0.7282,0.7284,249200001.0
2007-05-24 07:22:00,0.7283,0.7285,0.7282,0.7284,483100002.0
2007-05-24 07:23:00,0.7284,0.7285,0.72825,0.7283,651899999.0
2007-05-24 07:24:00,0.7283,0.7284,0.7283,0.7284,110500000.0
2007-05-24 07:25:00,0.7284,0.7284,0.72805,0.7283,400700001.0
2007-05-24 07:26:00,0.7283,0.7283,0.728,0.728,701300003.0
2007-05-24 07:27:00,0.728,0.728,0.7274,0.7277,520700001.0
2007-05-24 07:28:00,0.7278,0.7279,0.7277,0.7278,535299998.0
2007-05-24 07:29:00,0.7277,0.7277,0.72765,0.7277,102899999.0
2007-05-24 07:30:00,0.7277,0.728,0.7277,0.728,432000003.0
2007-05-24 07:31:00,0.728,0.728,0.7277,0.72775,545600005.0
2007-05-24 07:32:00,0.72775,0.7278,0.7276,0.7277,466399999.0
2007-05-24 07:33:00,0.7277,0.7278,0.72765,0.72775,583000000.0
2007-05-24 07:34:00,0.72775,0.7279,0.72765,0.7279,646700006.0
2007-05-24 07:35:00,0.7279,0.7279,0.72765,0.7278,700800007.0
2007-05-24 07:36:00,0.72775,0.7278,0.7275,0.7275,965799998.0
2007-05-24 07:37:00,0.7275,0.7275,0.7275,0.7275,102900000.0
2007-05-24 07:38:00,0.72745,0.7275,0.7274,0.7275,87100000.0
2007-05-24 07:39:00,0.7275,0.7275,0.7275,0.7275,71400000.0
2007-05-24 07:40:00,0.7275,0.7275,0.7274,0.7275,150399998.0
2007-05-24 07:41:00,0.7274,0.7275,0.7273,0.7274,1323299997.0
2007-05-24 07:42:00,0.7274,0.7275,0.72735,0.72735,455999998.0
2007-05-24 07:43:00,0.7274,0.7274,0.7273,0.7274,258900000.0
2007-05-24 07:44:00,0.72735,0.7274,0.7273,0.7273,670099998.0
2007-05-24 07:45:00,0.7273,0.7274,0.7273,0.7273,634300000.0
2007-05-24 07:46:00,0.7273,0.7273,0.7272,0.7273,430599995.0
2007-05-24 07:47:00,0.7273,0.7274,0.7271,0.7274,2137499982.0
2007-05-24 07:48:00,0.72735,0.7274,0.72715,0.7273,770999995.0
2007-05-24 07:49:00,0.7273,0.7273,0.7272,0.7272,321199997.0
2007-05-24 07:50:00,0.7272,0.7273,0.7271,0.7272,695099999.0
2007-05-24 07:51:00,0.7272,0.7275,0.7272,0.7275,652700000.0
2007-05-24 07:52:00,0.7275,0.7276,0.7274,0.7275,338200002.0
2007-05-24 07:53:00,0.7275,0.7277,0.7274,0.7276,383600001.0
2007-05-24 07:54:00,0.7276,0.7277,0.7276,0.7277,111200000.0
2007-05-24 07:55:00,0.7277,0.7277,0.72755,0.7277,462999995.0
2007-05-24 07:56:00,0.7277,0.7277,0.72745,0.7276,623499997.0
2007-05-24 07:57:00,0.7276,0.7277,0.72745,0.7275,318999996.0
2007-05-24 07:58:00,0.7274,0.72745,0.72714,0.72732,206800002.0
2007-05-24 07:59:00,0.7275,0.7276,0.7273,0.7273,719999994.0
2007-05-24 08:00:00,0.7273,0.7275,0.7272,0.7275,1015400000.0
2007-05-24 08:01:00,0.7275,0.7275,0.7274,0.7274,191100001.0
2007-05-24 08:02:00,0.7274,0.7274,0.7273,0.7273,128500000.0
2007-05-24 08:03:00,0.7273,0.7275,0.7273,0.7275,360800001.0
2007-05-24 08:04:00,0.7275,0.7275,0.7275,0.7275,39700000.0
2007-05-24 08:05:00,0.7275,0.7276,0.7274,0.7275,365400001.0
2007-05-24 08:06:00,0.7275,0.7284,0.7274,0.7277,2000399998.0
2007-05-24 08:07:00,0.7277,0.728,0.7276,0.72785,369199995.0
2007-05-24 08:08:00,0.7279,0.7286,0.72785,0.7283,1483500000.0
2007-05-24 08:09:00,0.7283,0.7283,0.7282,0.7282,393199996.0
2007-05-24 08:10:00,0.7282,0.7282,0.7278,0.72795,749399999.0
2007-05-24 08:11:00,0.728,0.728,0.7278,0.7279,590299992.0
2007-05-24 08:12:00,0.7279,0.7279,0.7278,0.7278,401600002.0
2007-05-24 08:13:00,0.7278,0.728,0.7278,0.7279,570999995.0
2007-05-24 08:14:00,0.7279,0.7279,0.7278,0.7279,1033400007.0
2007-05-24 08:15:00,0.7279,0.728,0.7279,0.72795,476499994.0
2007-05-24 08:16:00,0.728,0.7281,0.7279,0.7279,628300004.0
2007-05-24 08:17:00,0.7279,0.728,0.72775,0.72775,689800003.0
2007-05-24 08:18:00,0.72758,0.7277,0.7274,0.72749,235900004.0
2007-05-24 08:19:00,0.7278,0.7279,0.7277,0.72775,535199993.0
2007-05-24 08:20:00,0.7278,0.7278,0.72755,0.7276,529699998.0
2007-05-24 08:21:00,0.7276,0.7276,0.7276,0.7276,66899997.0
2007-05-24 08:22:00,0.7277,0.728,0.7277,0.72785,788699987.0
2007-05-24 08:23:00,0.72746,0.72789,0.72741,0.72767,173200000.0
2007-05-24 08:24:00,0.7279,0.7279,0.7277,0.7278,441400004.0
2007-05-24 08:25:00,0.7278,0.7279,0.72765,0.72765,533400002.0
2007-05-24 08:26:00,0.7277,0.72785,0.7277,0.72785,130899998.0
2007-05-24 08:27:00,0.7279,0.7279,0.72775,0.7279,757500000.0
2007-05-24 08:28:00,0.7279,0.728,0.72775,0.72775,132800000.0
2007-05-24 08:29:00,0.7278,0.7279,0.7278,0.7279,68000000.0
2007-05-24 08:30:00,0.72742,0.72805,0.72742,0.72748,204099997.0
2007-05-24 08:31:00,0.7279,0.7279,0.7278,0.7278,25600001.0
2007-05-24 08:32:00,0.7277,0.7278,0.7277,0.7278,89800004.0
2007-05-24 08:33:00,0.7278,0.7279,0.7278,0.7279,23200000.0
2007-05-24 08:34:00,0.7279,0.728,0.72785,0.72785,75200001.0
2007-05-24 08:35:00,0.7279,0.728,0.7279,0.728,87200000.0
2007-05-24 08:36:00,0.72795,0.728,0.7279,0.728,32000000.0
2007-05-24 08:37:00,0.728,0.728,0.728,0.728,12000000.0
2007-05-24 08:38:00,0.7279,0.7279,0.72748,0.72761,241899999.0
2007-05-24 08:39:00,0.728,0.728,0.728,0.728,12000000.0
2007-05-24 08:40:00,0.728,0.728,0.72785,0.7279,289800006.0
2007-05-24 08:41:00,0.72785,0.728,0.72785,0.728,102600001.0
2007-05-24 08:42:00,0.728,0.7282,0.72795,0.7282,340799999.0
2007-05-24 08:43:00,0.7282,0.7282,0.728,0.7281,386999999.0
2007-05-24 08:44:00,0.7281,0.7282,0.7281,0.7282,308600000.0
2007-05-24 08:45:00,0.7281,0.7282,0.72805,0.72805,290500000.0
2007-05-24 08:46:00,0.72815,0.7282,0.72805,0.7281,516100004.0
2007-05-24 08:47:00,0.7281,0.7282,0.72795,0.7282,536900001.0
2007-05-24 08:48:00,0.7282,0.7282,0.72805,0.72805,213399999.0
2007-05-24 08:49:00,0.7282,0.7282,0.7281,0.7281,284200003.0
2007-05-24 08:50:00,0.7281,0.7283,0.7281,0.72825,228499999.0
2007-05-24 08:51:00,0.7283,0.7283,0.7283,0.7283,109100001.0
2007-05-24 08:52:00,0.7283,0.7283,0.7283,0.7283,45300001.0
2007-05-24 08:53:00,0.7283,0.7283,0.7283,0.7283,16400000.0
2007-05-24 08:54:00,0.72787,0.72798,0.72781,0.72781,191200000.0
2007-05-24 08:55:00,0.7283,0.7284,0.7283,0.72835,168800000.0
2007-05-24 08:56:00,0.72835,0.7284,0.72835,0.7284,77800001.0
2007-05-24 08:57:00,0.7284,0.7284,0.72825,0.72825,109399999.0
2007-05-24 08:58:00,0.7283,0.7283,0.7283,0.7283,209200001.0
2007-05-24 08:59:00,0.7283,0.7283,0.7282,0.7282,521199999.0
2007-05-24 09:00:00,0.72815,0.7283,0.72805,0.7283,931400003.0
2007-05-24 09:01:00,0.7282,0.7283,0.72815,0.7282,260999999.0
2007-05-24 09:02:00,0.7283,0.7283,0.7281,0.7281,156600000.0
2007-05-24 09:03:00,0.7281,0.7282,0.728,0.7282,1212299994.0
2007-05-24 09:04:00,0.7281,0.7282,0.72795,0.7282,1133299995.0
2007-05-24 09:05:00,0.7281,0.7282,0.72805,0.7281,270700001.0
2007-05-24 09:06:00,0.7281,0.7281,0.728,0.728,194800006.0
2007-05-24 09:07:00,0.728,0.728,0.7278,0.728,334500000.0
2007-05-24 09:08:00,0.728,0.7281,0.7279,0.72805,261499999.0
2007-05-24 09:09:00,0.72805,0.7281,0.728,0.728,809299999.0
2007-05-24 09:10:00,0.728,0.728,0.7279,0.728,564300005.0
2007-05-24 09:11:00,0.728,0.728,0.728,0.728,258500001.0
2007-05-24 09:12:00,0.728,0.7282,0.728,0.7282,1034799995.0
2007-05-24 09:13:00,0.7282,0.7282,0.7281,0.7281,444900000.0
2007-05-24 09:14:00,0.7281,0.7281,0.7279,0.7281,1264399993.0
2007-05-24 09:15:00,0.7281,0.7281,0.728,0.7281,458799997.0
2007-05-24 09:16:00,0.7281,0.7283,0.72805,0.7283,598599998.0
2007-05-24 09:17:00,0.7283,0.7283,0.7281,0.7283,897799997.0
2007-05-24 09:18:00,0.7283,0.7283,0.7283,0.7283,537199999.0
2007-05-24 09:19:00,0.7283,0.7283,0.7282,0.7283,885299999.0
2007-05-24 09:20:00,0.7283,0.7284,0.7282,0.7284,752800003.0
2007-05-24 09:21:00,0.7284,0.72845,0.7283,0.7283,159300002.0
2007-05-24 09:22:00,0.7283,0.7284,0.7283,0.7284,270000003.0
2007-05-24 09:23:00,0.7284,0.7284,0.72805,0.7281,500499997.0
2007-05-24 09:24:00,0.72805,0.7282,0.72805,0.72815,176099998.0
2007-05-24 09:25:00,0.72815,0.7283,0.72815,0.7283,138900000.0
2007-05-24 09:26:00,0.7283,0.7283,0.72815,0.72815,101400000.0
2007-05-24 09:27:00,0.7281,0.7283,0.7281,0.72825,42100000.0
2007-05-24 09:28:00,0.7283,0.7284,0.72825,0.72825,214300003.0
2007-05-24 09:29:00,0.7282,0.7282,0.7279,0.728,407299997.0
2007-05-24 09:30:00,0.728,0.728,0.728,0.728,205000004.0
2007-05-24 09:31:00,0.728,0.7281,0.728,0.7281,721000003.0
2007-05-24 09:32:00,0.728,0.7283,0.728,0.7283,229099993.0
2007-05-24 09:33:00,0.7283,0.7283,0.7283,0.7283,239499992.0
2007-05-24 09:34:00,0.7283,0.7283,0.7283,0.7283,30400000.0
2007-05-24 09:35:00,0.7283,0.7283,0.7283,0.7283,12900000.0
2007-05-24 09:36:00,0.7283,0.7283,0.7281,0.7282,419700000.0
2007-05-24 09:37:00,0.7282,0.7282,0.7278,0.7278,1012799998.0
2007-05-24 09:38:00,0.7278,0.7281,0.72765,0.72805,617199998.0
2007-05-24 09:39:00,0.728,0.728,0.7278,0.728,265499999.0
2007-05-24 09:40:00,0.72795,0.72795,0.7278,0.7278,296300000.0
2007-05-24 09:41:00,0.7278,0.7279,0.7277,0.7278,525400000.0
2007-05-24 09:42:00,0.7278,0.7278,0.72755,0.7276,484099999.0
2007-05-24 09:43:00,0.7276,0.7276,0.7276,0.7276,466800002.0
2007-05-24 09:44:00,0.7276,0.7276,0.72725,0.72735,1309400006.0
2007-05-24 09:45:00,0.72735,0.7275,0.7272,0.7275,1637500006.0
2007-05-24 09:46:00,0.7275,0.7275,0.7272,0.7273,721500004.0
2007-05-24 09:47:00,0.7273,0.7275,0.7273,0.72735,855799993.0
2007-05-24 09:48:00,0.7274,0.7275,0.7273,0.72745,544400006.0
2007-05-24 09:49:00,0.72745,0.7275,0.72715,0.7273,1190900005.0
2007-05-24 09:50:00,0.7273,0.7273,0.7271,0.7272,1409800000.0
2007-05-24 09:51:00,0.7272,0.7272,0.7272,0.7272,116100001.0
2007-05-24 09:52:00,0.7272,0.7273,0.7271,0.7272,651000000.0
2007-05-24 09:53:00,0.7272,0.7272,0.7272,0.7272,589499998.0
2007-05-24 09:54:00,0.7272,0.7273,0.7272,0.7273,504399996.0
2007-05-24 09:55:00,0.7273,0.7273,0.72715,0.72715,977300005.0
2007-05-24 09:56:00,0.72725,0.7275,0.72725,0.72745,603200003.0
2007-05-24 09:57:00,0.72745,0.7275,0.72715,0.7273,966500003.0
2007-05-24 09:58:00,0.7273,0.72735,0.7273,0.7273,233700000.0
2007-05-24 09:59:00,0.7273,0.7273,0.7273,0.7273,356300005.0
2007-05-24 10:00:00,0.7273,0.7273,0.7271,0.7273,333200001.0
2007-05-24 10:01:00,0.7273,0.7273,0.72725,0.7273,527000004.0
2007-05-24 10:02:00,0.7273,0.7273,0.72695,0.7272,1775600013.0
2007-05-24 10:03:00,0.7272,0.7274,0.7272,0.72735,207700000.0
2007-05-24 10:04:00,0.72735,0.7274,0.7272,0.7273,616800001.0
2007-05-24 10:05:00,0.7273,0.7273,0.7273,0.7273,468200005.0
2007-05-24 10:06:00,0.7273,0.7273,0.7272,0.7272,988600001.0
2007-05-24 10:07:00,0.7272,0.7273,0.727,0.7272,1319599998.0
2007-05-24 10:08:00,0.7272,0.7273,0.7272,0.7273,159000000.0
2007-05-24 10:09:00,0.7273,0.7273,0.7273,0.7273,104000000.0
2007-05-24 10:10:00,0.7273,0.7273,0.72715,0.7273,773499996.0
2007-05-24 10:11:00,0.7273,0.7273,0.7272,0.7272,247999998.0
2007-05-24 10:12:00,0.7272,0.7274,0.7272,0.7272,1185100004.0
2007-05-24 10:13:00,0.7272,0.7273,0.7272,0.7273,116400000.0
2007-05-24 10:14:00,0.7273,0.7273,0.7273,0.7273,8800000.0
2007-05-24 10:15:00,0.7273,0.7275,0.7272,0.7274,818000010.0
2007-05-24 10:16:00,0.7274,0.7274,0.7273,0.7274,113800000.0
2007-05-24 10:17:00,0.7274,0.7274,0.7273,0.7274,395599998.0
2007-05-24 10:18:00,0.7274,0.7275,0.7274,0.7275,104399998.0
2007-05-24 10:19:00,0.7275,0.7276,0.7273,0.7273,614200003.0
2007-05-24 10:20:00,0.7272,0.7277,0.7272,0.7276,526300000.0
2007-05-24 10:21:00,0.72755,0.7278,0.72755,0.7278,1260600008.0
2007-05-24 10:22:00,0.7278,0.728,0.7278,0.728,865899996.0
2007-05-24 10:23:00,0.728,0.7281,0.72795,0.72795,297899998.0
2007-05-24 10:24:00,0.72771,0.72773,0.72757,0.72757,209199999.0
2007-05-24 10:25:00,0.728,0.728,0.7279,0.728,142399996.0
2007-05-24 10:26:00,0.72795,0.72795,0.72795,0.72795,12800000.0
2007-05-24 10:27:00,0.728,0.7281,0.7278,0.7278,1424699985.0
2007-05-24 10:28:00,0.7278,0.7279,0.7278,0.7279,1030699998.0
2007-05-24 10:29:00,0.7279,0.7279,0.7279,0.7279,99200000.0
2007-05-24 10:30:00,0.72785,0.7279,0.72785,0.7279,329200000.0
2007-05-24 10:31:00,0.7279,0.7279,0.72775,0.72775,203600002.0
2007-05-24 10:32:00,0.7278,0.7279,0.7278,0.7278,255300004.0
2007-05-24 10:33:00,0.7278,0.7279,0.72775,0.7279,580899997.0
2007-05-24 10:34:00,0.72785,0.728,0.72785,0.72785,185800000.0
2007-05-24 10:35:00,0.7279,0.7279,0.72785,0.72785,63000000.0
2007-05-24 10:36:00,0.7279,0.728,0.7277,0.728,757000003.0
2007-05-24 10:37:00,0.728,0.728,0.728,0.728,823200018.0
2007-05-24 10:38:00,0.728,0.728,0.728,0.728,242400012.0
2007-05-24 10:39:00,0.728,0.7281,0.728,0.7281,307200004.0
2007-05-24 10:40:00,0.7281,0.7281,0.7281,0.7281,46899999.0
2007-05-24 10:41:00,0.72804,0.72813,0.72772,0.72813,603500004.0
2007-05-24 10:42:00,0.72812,0.72812,0.72773,0.72781,1766000004.0
2007-05-24 10:44:00,0.7281,0.7281,0.72795,0.72795,191800003.0
2007-05-24 10:45:00,0.728,0.728,0.7279,0.7279,857600000.0
2007-05-24 10:46:00,0.7279,0.728,0.7279,0.728,1346600004.0
2007-05-24 10:47:00,0.728,0.7281,0.728,0.7281,598100013.0
2007-05-24 10:48:00,0.7281,0.7281,0.7281,0.7281,58299999.0
2007-05-24 10:49:00,0.7281,0.7281,0.7281,0.7281,28600000.0
2007-05-24 10:50:00,0.72771,0.72803,0.72767,0.72789,1630400012.0
2007-05-24 10:51:00,0.7278,0.72781,0.72762,0.72768,751500006.0
2007-05-24 10:52:00,0.7281,0.7281,0.728,0.7281,599000000.0
2007-05-24 10:53:00,0.7281,0.7281,0.72805,0.72805,173500004.0
2007-05-24 10:54:00,0.7281,0.7281,0.728,0.728,119499999.0
2007-05-24 10:55:00,0.728,0.7281,0.728,0.72805,250699999.0
2007-05-24 10:56:00,0.7281,0.7281,0.72805,0.7281,112000000.0
2007-05-24 10:57:00,0.72772,0.72785,0.72764,0.72783,433800007.0
2007-05-24 10:58:00,0.7281,0.7281,0.728,0.728,83600000.0
2007-05-24 10:59:00,0.728,0.728,0.72795,0.728,92400000.0
2007-05-24 11:00:00,0.728,0.728,0.7279,0.7279,330600001.0
2007-05-24 11:01:00,0.7279,0.728,0.72785,0.7279,1261099987.0
2007-05-24 11:02:00,0.72785,0.7279,0.7278,0.7279,159300003.0
2007-05-24 11:03:00,0.7279,0.7279,0.72785,0.72785,82400000.0
2007-05-24 11:04:00,0.7279,0.7279,0.7278,0.7278,380100007.0
2007-05-24 11:05:00,0.7278,0.7279,0.7277,0.7278,722100012.0
2007-05-24 11:06:00,0.7278,0.7278,0.7277,0.7277,1060100002.0
2007-05-24 11:07:00,0.7277,0.7278,0.7276,0.7278,463899998.0
2007-05-24 11:08:00,0.7278,0.7278,0.7277,0.7277,336200000.0
2007-05-24 11:09:00,0.7277,0.7278,0.7275,0.7277,2052999994.0
2007-05-24 11:10:00,0.7277,0.7278,0.72755,0.7278,418999997.0
2007-05-24 11:11:00,0.7278,0.7281,0.7276,0.7277,1546600007.0
2007-05-24 11:12:00,0.7278,0.7279,0.7276,0.7277,718100006.0
2007-05-24 11:13:00,0.7277,0.7279,0.7277,0.7279,379900000.0
2007-05-24 11:14:00,0.7278,0.7281,0.7278,0.7279,1228099999.0
2007-05-24 11:15:00,0.7279,0.728,0.7278,0.7279,1170499989.0
2007-05-24 11:16:00,0.7279,0.728,0.72775,0.72785,1788100002.0
2007-05-24 11:17:00,0.72785,0.728,0.72775,0.7279,541599997.0
2007-05-24 11:18:00,0.728,0.7281,0.7279,0.728,927199996.0
2007-05-24 11:19:00,0.728,0.728,0.7279,0.7279,927199996.0
2007-05-24 11:20:00,0.7279,0.7279,0.7279,0.7279,36500000.0
2007-05-24 11:21:00,0.7279,0.7279,0.7279,0.7279,68199996.0
2007-05-24 11:22:00,0.7279,0.7281,0.7279,0.72805,210600003.0
2007-05-24 11:23:00,0.7281,0.7285,0.72805,0.7285,772199997.0
2007-05-24 11:24:00,0.7285,0.7285,0.72825,0.7285,667199997.0
2007-05-24 11:25:00,0.7285,0.7286,0.7283,0.7286,591499999.0
2007-05-24 11:26:00,0.7286,0.7287,0.7286,0.7287,822000000.0
2007-05-24 11:27:00,0.7287,0.7287,0.72845,0.7286,1015200004.0
2007-05-24 11:28:00,0.7286,0.7286,0.7284,0.7284,2030599999.0
2007-05-24 11:29:00,0.7284,0.7284,0.7281,0.7282,705999997.0
2007-05-24 11:30:00,0.7282,0.7283,0.728,0.7283,567399999.0
2007-05-24 11:31:00,0.7283,0.7286,0.72825,0.7286,471400004.0
2007-05-24 11:32:00,0.7286,0.7286,0.7285,0.7285,341099998.0
2007-05-24 11:33:00,0.7285,0.7286,0.7285,0.7285,728400003.0
2007-05-24 11:34:00,0.7285,0.7286,0.7285,0.7285,511399995.0
2007-05-24 11:35:00,0.7285,0.7286,0.7285,0.7285,223699998.0
2007-05-24 11:36:00,0.72817,0.72849,0.72817,0.72849,1379099993.0
2007-05-24 11:37:00,0.7285,0.7285,0.7284,0.7284,520299997.0
2007-05-24 11:38:00,0.7284,0.7285,0.7284,0.7284,931399991.0
2007-05-24 11:39:00,0.7284,0.7285,0.7282,0.7282,1150800000.0
2007-05-24 11:40:00,0.72815,0.7282,0.72815,0.72815,534299998.0
2007-05-24 11:41:00,0.7282,0.7283,0.7282,0.7282,882100011.0
2007-05-24 11:42:00,0.7282,0.7283,0.7281,0.7281,1126800000.0
2007-05-24 11:43:00,0.7281,0.7282,0.7281,0.7282,44300000.0
2007-05-24 11:44:00,0.7282,0.7282,0.7282,0.7282,23000001.0
2007-05-24 11:45:00,0.7282,0.7282,0.7279,0.7279,1068099996.0
2007-05-24 11:46:00,0.7279,0.7281,0.7279,0.7279,773600009.0
2007-05-24 11:47:00,0.7279,0.728,0.7279,0.728,669300004.0
2007-05-24 11:48:00,0.728,0.7281,0.728,0.728,432800000.0
2007-05-24 11:49:00,0.72795,0.7281,0.72795,0.7281,50900001.0
2007-05-24 11:50:00,0.7281,0.7282,0.72795,0.7281,381000000.0
2007-05-24 11:51:00,0.7281,0.7282,0.7281,0.7282,294500003.0
2007-05-24 11:52:00,0.7282,0.7282,0.72795,0.728,585900003.0
2007-05-24 11:53:00,0.728,0.728,0.728,0.728,27900000.0
2007-05-24 11:54:00,0.728,0.728,0.728,0.728,23900000.0
2007-05-24 11:55:00,0.728,0.728,0.728,0.728,465299998.0
2007-05-24 11:56:00,0.728,0.7282,0.728,0.7282,438799999.0
2007-05-24 11:57:00,0.7282,0.7283,0.7282,0.7283,403999998.0
2007-05-24 11:58:00,0.7283,0.7284,0.7282,0.7283,839199997.0
2007-05-24 11:59:00,0.7283,0.7283,0.7282,0.7282,115300004.0
2007-05-24 12:00:00,0.7282,0.7282,0.7281,0.7282,386300004.0
2007-05-24 12:01:00,0.7282,0.7283,0.7282,0.7283,131300003.0
2007-05-24 12:02:00,0.7283,0.7283,0.7282,0.7282,84099999.0
2007-05-24 12:03:00,0.7282,0.7282,0.72805,0.72815,730200001.0
2007-05-24 12:04:00,0.7282,0.7283,0.7282,0.7283,51400000.0
2007-05-24 12:05:00,0.7283,0.7283,0.7283,0.7283,43400000.0
2007-05-24 12:06:00,0.7282,0.7283,0.7281,0.7282,740500004.0
2007-05-24 12:07:00,0.7282,0.7283,0.7282,0.7283,1389400002.0
2007-05-24 12:08:00,0.7283,0.7284,0.7283,0.7283,271299997.0
2007-05-24 12:09:00,0.7283,0.7283,0.7283,0.7283,169500000.0
2007-05-24 12:10:00,0.7283,0.7283,0.72825,0.72825,412499995.0
2007-05-24 12:11:00,0.7283,0.7284,0.7283,0.7284,538600001.0
2007-05-24 12:12:00,0.7284,0.7284,0.72835,0.7284,202400000.0
2007-05-24 12:13:00,0.72835,0.7285,0.72835,0.7285,1640200001.0
2007-05-24 12:14:00,0.7284,0.7284,0.7284,0.7284,30200000.0
2007-05-24 12:15:00,0.7285,0.7286,0.7284,0.72855,1177100000.0
2007-05-24 12:16:00,0.7286,0.7286,0.7286,0.7286,36200000.0
2007-05-24 12:17:00,0.7285,0.7286,0.72845,0.72845,138199999.0
2007-05-24 12:18:00,0.7285,0.7286,0.7285,0.7285,232200000.0
2007-05-24 12:19:00,0.7285,0.7285,0.7285,0.7285,163299998.0
2007-05-24 12:20:00,0.7285,0.7285,0.7285,0.7285,167899993.0
2007-05-24 12:21:00,0.7285,0.7285,0.7284,0.7284,360000001.0
2007-05-24 12:22:00,0.7284,0.7285,0.72835,0.7285,201600000.0
2007-05-24 12:23:00,0.7285,0.7285,0.7284,0.7284,218799998.0
2007-05-24 12:24:00,0.7284,0.7284,0.7282,0.7283,791999995.0
2007-05-24 12:25:00,0.72799,0.72819,0.72772,0.72807,264600007.0
2007-05-24 12:26:00,0.7283,0.7283,0.72825,0.72825,380899990.0
2007-05-24 12:27:00,0.7283,0.7283,0.72825,0.7283,388400007.0
2007-05-24 12:28:00,0.7283,0.7283,0.7283,0.7283,11900000.0
2007-05-24 12:29:00,0.7283,0.7283,0.7283,0.7283,11900000.0
2007-05-24 12:30:00,0.7283,0.7283,0.72815,0.72815,127200002.0
2007-05-24 12:31:00,0.72815,0.7282,0.72815,0.7282,44600000.0
2007-05-24 12:32:00,0.7279,0.72815,0.72772,0.72796,170799998.0
2007-05-24 12:33:00,0.7282,0.7283,0.7282,0.7283,123800000.0
2007-05-24 12:34:00,0.72782,0.72816,0.72773,0.72783,988999999.0
2007-05-24 12:35:00,0.7283,0.7283,0.72825,0.7283,58000000.0
2007-05-24 12:36:00,0.7283,0.7285,0.72825,0.7285,273799999.0
2007-05-24 12:37:00,0.72845,0.7285,0.72845,0.7285,10100000.0
2007-05-24 12:38:00,0.72842,0.72849,0.72814,0.72846,1030299987.0
2007-05-24 12:39:00,0.7285,0.7285,0.7285,0.7285,4800000.0
2007-05-24 12:40:00,0.7285,0.7285,0.7283,0.7284,566799990.0
2007-05-24 12:41:00,0.7284,0.7285,0.72835,0.7285,195200002.0
2007-05-24 12:42:00,0.7284,0.7284,0.72835,0.72835,592000012.0
2007-05-24 12:43:00,0.72835,0.7284,0.72805,0.7282,1068199992.0
2007-05-24 12:44:00,0.7282,0.7283,0.7282,0.7283,166900005.0
2007-05-24 12:45:00,0.7283,0.7283,0.7283,0.7283,410100012.0
2007-05-24 12:46:00,0.7283,0.7284,0.7283,0.7284,87000001.0
2007-05-24 12:47:00,0.7284,0.7284,0.7284,0.7284,3800000.0
2007-05-24 12:48:00,0.7284,0.7284,0.72825,0.72825,100000001.0
2007-05-24 12:49:00,0.72825,0.7283,0.72825,0.72825,116399998.0
2007-05-24 12:50:00,0.7283,0.7283,0.7283,0.7283,144599997.0
2007-05-24 12:51:00,0.7283,0.7283,0.7283,0.7283,137899996.0
2007-05-24 12:52:00,0.7283,0.7283,0.7283,0.7283,118500001.0
2007-05-24 12:53:00,0.7283,0.7283,0.7282,0.7283,333199999.0
2007-05-24 12:54:00,0.7283,0.7283,0.7281,0.7281,380000005.0
2007-05-24 12:55:00,0.7281,0.7281,0.728,0.7281,282300002.0
2007-05-24 12:56:00,0.7281,0.7282,0.72795,0.7282,469699997.0
2007-05-24 12:57:00,0.7282,0.7282,0.7281,0.7282,421700002.0
2007-05-24 12:58:00,0.7282,0.7282,0.7281,0.72815,193799999.0
2007-05-24 12:59:00,0.7282,0.7282,0.72805,0.7281,507099999.0
2007-05-24 13:00:00,0.7281,0.7281,0.7279,0.7279,280800002.0
2007-05-24 13:01:00,0.7279,0.7279,0.72785,0.7279,171600002.0
2007-05-24 13:02:00,0.7278,0.7279,0.7277,0.7279,295500000.0
2007-05-24 13:03:00,0.7279,0.7281,0.72785,0.72795,778200000.0
2007-05-24 13:04:00,0.728,0.728,0.7279,0.7279,207199998.0
2007-05-24 13:05:00,0.7279,0.7279,0.72775,0.72785,440099995.0
2007-05-24 13:06:00,0.7279,0.7279,0.7279,0.7279,69800000.0
2007-05-24 13:07:00,0.7279,0.7279,0.7279,0.7279,163700001.0
2007-05-24 13:08:00,0.7279,0.7279,0.7279,0.7279,114700004.0
2007-05-24 13:09:00,0.7279,0.728,0.7279,0.7279,478599998.0
2007-05-24 13:10:00,0.7279,0.728,0.7279,0.728,533499996.0
2007-05-24 13:11:00,0.728,0.728,0.72795,0.728,515899999.0
2007-05-24 13:12:00,0.72795,0.728,0.72795,0.728,316300000.0
2007-05-24 13:13:00,0.728,0.728,0.72795,0.72795,229499998.0
2007-05-24 13:14:00,0.728,0.7283,0.72795,0.7281,1736700002.0
2007-05-24 13:15:00,0.7281,0.7284,0.7281,0.7284,1294900009.0
2007-05-24 13:16:00,0.72835,0.72835,0.7282,0.7283,336000009.0
2007-05-24 13:17:00,0.7283,0.7283,0.7283,0.7283,9600000.0
2007-05-24 13:18:00,0.7283,0.7283,0.7281,0.7282,450300001.0
2007-05-24 13:19:00,0.7282,0.7283,0.7281,0.72815,691600005.0
2007-05-24 13:20:00,0.7282,0.7282,0.7281,0.7281,391800003.0
2007-05-24 13:21:00,0.7281,0.7282,0.72795,0.72805,1256899999.0
2007-05-24 13:22:00,0.72805,0.7281,0.72795,0.72795,69899999.0
2007-05-24 13:23:00,0.728,0.7281,0.728,0.7281,275300004.0
2007-05-24 13:24:00,0.72815,0.7282,0.72805,0.7281,120400000.0
2007-05-24 13:25:00,0.7281,0.7281,0.7281,0.7281,251100000.0
2007-05-24 13:26:00,0.7281,0.7281,0.7278,0.7279,920500008.0
2007-05-24 13:27:00,0.7279,0.72805,0.7279,0.72805,202100001.0
2007-05-24 13:28:00,0.7281,0.7281,0.7281,0.7281,19200000.0
2007-05-24 13:29:00,0.72764,0.72778,0.72757,0.72774,865499993.0
2007-05-24 13:30:00,0.7278,0.72813,0.72766,0.72775,1213699988.0
2007-05-24 13:31:00,0.72767,0.72771,0.7275,0.7275,496699995.0
2007-05-24 13:32:00,0.7281,0.7281,0.7281,0.7281,6400000.0
2007-05-24 13:33:00,0.7281,0.7281,0.7281,0.7281,6400000.0
2007-05-24 13:34:00,0.7281,0.7281,0.7281,0.7281,19200000.0
2007-05-24 13:35:00,0.7281,0.72815,0.72805,0.7281,49600000.0
2007-05-24 13:36:00,0.7281,0.72815,0.7279,0.728,143900000.0
2007-05-24 13:37:00,0.7279,0.7279,0.7276,0.7277,518499999.0
2007-05-24 13:38:00,0.7277,0.7278,0.7277,0.72775,125500000.0
2007-05-24 13:39:00,0.7278,0.7278,0.72775,0.72775,27200000.0
2007-05-24 13:40:00,0.7278,0.7278,0.7276,0.7277,120300002.0
2007-05-24 13:42:00,0.7277,0.72775,0.72765,0.72765,166400006.0
2007-05-24 13:43:00,0.7277,0.7277,0.72765,0.72765,72800000.0
2007-05-24 13:44:00,0.7277,0.7277,0.7277,0.7277,29600000.0
2007-05-24 13:45:00,0.7277,0.7277,0.7276,0.7277,169299998.0
2007-05-24 13:46:00,0.72775,0.72785,0.72775,0.7278,92800000.0
2007-05-24 13:47:00,0.7278,0.728,0.72775,0.728,262800000.0
2007-05-24 13:48:00,0.728,0.728,0.728,0.728,29600000.0
2007-05-24 13:49:00,0.72795,0.728,0.72795,0.728,11200000.0
2007-05-24 13:50:00,0.728,0.7282,0.728,0.72815,344699998.0
2007-05-24 13:51:00,0.72815,0.7282,0.72805,0.7282,107499996.0
2007-05-24 13:52:00,0.7282,0.7282,0.7282,0.7282,27200000.0
2007-05-24 13:53:00,0.7282,0.7282,0.7281,0.7281,45400000.0
2007-05-24 13:54:00,0.7281,0.72815,0.7281,0.72815,78700000.0
2007-05-24 13:55:00,0.7282,0.7282,0.7282,0.7282,12000000.0
2007-05-24 13:56:00,0.7282,0.7282,0.72805,0.72805,47200000.0
2007-05-24 13:57:00,0.72805,0.7282,0.72805,0.7281,126500002.0
2007-05-24 13:58:00,0.7281,0.7282,0.7281,0.72815,35100000.0
2007-05-24 13:59:00,0.728,0.7281,0.728,0.7281,85900000.0
2007-05-24 14:00:00,0.7281,0.7281,0.728,0.728,52200002.0
2007-05-24 14:01:00,0.728,0.7281,0.728,0.728,256999998.0
2007-05-24 14:02:00,0.7281,0.7281,0.7276,0.7276,507300001.0
2007-05-24 14:03:00,0.7276,0.728,0.7276,0.728,160200001.0
2007-05-24 14:04:00,0.728,0.728,0.728,0.728,35800000.0
2007-05-24 14:05:00,0.728,0.7281,0.728,0.7281,167299999.0
2007-05-24 14:06:00,0.7281,0.7281,0.728,0.728,209100002.0
2007-05-24 14:07:00,0.728,0.728,0.72795,0.728,249900001.0
2007-05-24 14:08:00,0.728,0.728,0.7279,0.728,747999988.0
2007-05-24 14:09:00,0.728,0.7284,0.728,0.7284,1075000013.0
2007-05-24 14:10:00,0.7284,0.7284,0.728,0.728,1022900003.0
2007-05-24 14:11:00,0.728,0.7282,0.7278,0.7282,750800000.0
2007-05-24 14:12:00,0.7282,0.7284,0.7281,0.7283,1554799992.0
2007-05-24 14:13:00,0.7282,0.7283,0.7282,0.7283,1156900016.0
2007-05-24 14:14:00,0.7283,0.7286,0.7283,0.7286,869299999.0
2007-05-24 14:15:00,0.7286,0.7286,0.7285,0.7286,860199996.0
2007-05-24 14:16:00,0.7286,0.7287,0.72845,0.7287,438400001.0
2007-05-24 14:17:00,0.72865,0.7287,0.7286,0.7287,202600001.0
2007-05-24 14:18:00,0.7287,0.7287,0.7286,0.7286,104199999.0
2007-05-24 14:19:00,0.72855,0.7287,0.72855,0.7287,306600000.0
2007-05-24 14:20:00,0.7287,0.7287,0.7287,0.7287,427000000.0
2007-05-24 14:21:00,0.7287,0.7288,0.72865,0.7287,1231900010.0
2007-05-24 14:22:00,0.7287,0.7287,0.7283,0.7286,1148200011.0
2007-05-24 14:23:00,0.7286,0.7288,0.7286,0.7288,249200002.0
2007-05-24 14:24:00,0.7288,0.7288,0.7288,0.7288,344300001.0
2007-05-24 14:25:00,0.7288,0.7288,0.7285,0.7285,965000005.0
2007-05-24 14:26:00,0.7285,0.7287,0.7285,0.72865,572300000.0
2007-05-24 14:27:00,0.72865,0.7287,0.7285,0.7287,822200007.0
2007-05-24 14:28:00,0.7287,0.7287,0.7285,0.7287,547400001.0
2007-05-24 14:29:00,0.7286,0.7286,0.7283,0.7283,330300000.0
2007-05-24 14:30:00,0.7284,0.7287,0.7284,0.7286,386900000.0
2007-05-24 14:31:00,0.7286,0.7287,0.7285,0.7285,709800002.0
2007-05-24 14:32:00,0.72845,0.7286,0.7281,0.7281,1368100001.0
2007-05-24 14:33:00,0.7281,0.7283,0.7281,0.7282,2045199991.0
2007-05-24 14:34:00,0.7282,0.7282,0.72815,0.7282,317399999.0
2007-05-24 14:35:00,0.7282,0.7282,0.728,0.72805,908000003.0
2007-05-24 14:36:00,0.72805,0.7282,0.72805,0.72815,208200001.0
2007-05-24 14:37:00,0.72811,0.72816,0.72784,0.72784,690700005.0
2007-05-24 14:38:00,0.7282,0.7282,0.7278,0.72785,485700000.0
2007-05-24 14:39:00,0.7279,0.7281,0.7278,0.7281,439000004.0
2007-05-24 14:40:00,0.7281,0.7281,0.72795,0.72795,889800000.0
2007-05-24 14:41:00,0.7281,0.7281,0.7279,0.728,745099999.0
2007-05-24 14:42:00,0.728,0.728,0.7279,0.728,691900000.0
2007-05-24 14:43:00,0.72795,0.728,0.72785,0.7279,608500000.0
2007-05-24 14:44:00,0.7279,0.7281,0.7278,0.7281,815799996.0
2007-05-24 14:45:00,0.7281,0.7283,0.7279,0.7283,964100001.0
2007-05-24 14:46:00,0.7282,0.7284,0.7282,0.7283,700399993.0
2007-05-24 14:47:00,0.7283,0.7284,0.7282,0.7282,748599998.0
2007-05-24 14:48:00,0.7283,0.7283,0.7282,0.7282,761500004.0
2007-05-24 14:49:00,0.7282,0.7283,0.72795,0.7282,1387899997.0
2007-05-24 14:50:00,0.7282,0.7282,0.7281,0.7282,758900000.0
2007-05-24 14:51:00,0.7281,0.7282,0.7279,0.7281,741200005.0
2007-05-24 14:52:00,0.7281,0.7281,0.72805,0.72805,187699999.0
2007-05-24 14:53:00,0.7282,0.7283,0.7282,0.7282,229499999.0
2007-05-24 14:54:00,0.7282,0.7282,0.72815,0.72815,317200002.0
2007-05-24 14:55:00,0.72815,0.7282,0.72805,0.7281,911999999.0
2007-05-24 14:56:00,0.7281,0.7282,0.72795,0.72795,750700005.0
2007-05-24 14:57:00,0.728,0.7282,0.728,0.72815,1117600001.0
2007-05-24 14:58:00,0.72815,0.7284,0.728,0.7281,1172399999.0
2007-05-24 14:59:00,0.7281,0.7282,0.7281,0.7282,150399999.0
2007-05-24 15:00:00,0.7282,0.7282,0.7281,0.7281,320200000.0
2007-05-24 15:01:00,0.7281,0.7282,0.72805,0.72815,313699998.0
2007-05-24 15:02:00,0.72815,0.72815,0.72805,0.7281,572700003.0
2007-05-24 15:03:00,0.7281,0.7282,0.7281,0.7282,606500003.0
2007-05-24 15:04:00,0.7282,0.7283,0.7282,0.7282,699000001.0
2007-05-24 15:05:00,0.7282,0.7282,0.7282,0.7282,602800000.0
2007-05-24 15:06:00,0.7282,0.7283,0.7282,0.7283,262900001.0
2007-05-24 15:07:00,0.7283,0.7283,0.72815,0.7283,1069600003.0
2007-05-24 15:08:00,0.7283,0.7283,0.7283,0.7283,295000001.0
2007-05-24 15:09:00,0.7283,0.7283,0.7283,0.7283,947800007.0
2007-05-24 15:10:00,0.7283,0.7283,0.7283,0.7283,201999995.0
2007-05-24 15:11:00,0.7283,0.7283,0.7283,0.7283,723399994.0
2007-05-24 15:12:00,0.7283,0.7283,0.7283,0.7283,29400000.0
2007-05-24 15:13:00,0.7283,0.7283,0.7283,0.7283,40800000.0
2007-05-24 15:14:00,0.7283,0.7283,0.7283,0.7283,15500000.0
2007-05-24 15:15:00,0.7283,0.7283,0.7282,0.7283,614199996.0
2007-05-24 15:16:00,0.7283,0.7283,0.72815,0.7282,609699997.0
2007-05-24 15:17:00,0.7282,0.7282,0.7282,0.7282,94400000.0
2007-05-24 15:18:00,0.72812,0.72812,0.72785,0.72796,281400004.0
2007-05-24 15:19:00,0.7282,0.7283,0.728,0.728,507899993.0
2007-05-24 15:20:00,0.728,0.7282,0.72795,0.728,732100000.0
2007-05-24 15:21:00,0.728,0.7283,0.728,0.7282,1661899990.0
2007-05-24 15:22:00,0.7282,0.7284,0.7282,0.7284,2090099996.0
2007-05-24 15:23:00,0.7284,0.7285,0.7283,0.7283,1289500000.0
2007-05-24 15:24:00,0.7283,0.7287,0.7279,0.7282,1724500002.0
2007-05-24 15:25:00,0.7281,0.7282,0.7274,0.728,1112000002.0
2007-05-24 15:26:00,0.7279,0.7279,0.7274,0.7276,1112000002.0
2007-05-24 15:27:00,0.7277,0.7281,0.7276,0.72805,1112000002.0
2007-05-24 15:28:00,0.7281,0.7282,0.72775,0.728,1006500012.0
2007-05-24 15:29:00,0.728,0.72805,0.7277,0.728,655600000.0
2007-05-24 15:30:00,0.728,0.728,0.7279,0.7279,353799997.0
2007-05-24 15:31:00,0.7277,0.7277,0.7273,0.7273,1885699979.0
2007-05-24 15:32:00,0.7272,0.7275,0.7272,0.7274,1885699979.0
2007-05-24 15:33:00,0.7274,0.7275,0.7274,0.7275,1885699979.0
2007-05-24 15:34:00,0.7275,0.7275,0.7275,0.7275,1229000002.0
2007-05-24 15:35:00,0.7275,0.7275,0.72745,0.7275,804100007.0
2007-05-24 15:36:00,0.7275,0.7276,0.7275,0.7275,1418299999.0
2007-05-24 15:37:00,0.7274,0.7276,0.7273,0.7275,944899994.0
2007-05-24 15:38:00,0.7275,0.7276,0.72745,0.72755,944899994.0
2007-05-24 15:39:00,0.7274,0.7275,0.7272,0.7272,1063400003.0
2007-05-24 15:40:00,0.7271,0.7272,0.7266,0.7267,1063400003.0
2007-05-24 15:41:00,0.72675,0.7271,0.72675,0.727,1063400003.0
2007-05-24 15:42:00,0.727,0.7272,0.727,0.7272,920999999.0
2007-05-24 15:43:00,0.7272,0.7272,0.7272,0.7272,1245300013.0
2007-05-24 15:44:00,0.7272,0.7273,0.7272,0.72725,403600001.0
2007-05-24 15:45:00,0.7273,0.7273,0.72725,0.72725,103000001.0
2007-05-24 15:46:00,0.7273,0.7274,0.72725,0.7274,737500000.0
2007-05-24 15:47:00,0.7274,0.7275,0.7274,0.7275,118600000.0
2007-05-24 15:48:00,0.7275,0.7275,0.7275,0.7275,313600001.0
2007-05-24 15:49:00,0.7275,0.7276,0.72745,0.7276,579099990.0
2007-05-24 15:50:00,0.7276,0.7277,0.7276,0.7277,995599998.0
2007-05-24 15:51:00,0.7277,0.7277,0.72735,0.72735,381099997.0
2007-05-24 15:52:00,0.72735,0.7274,0.72725,0.72725,698000002.0
2007-05-24 15:53:00,0.7273,0.7273,0.7267,0.727,1253599994.0
2007-05-24 15:54:00,0.727,0.7273,0.7267,0.7271,2108899998.0
2007-05-24 15:55:00,0.7271,0.7272,0.727,0.7272,578899999.0
2007-05-24 15:56:00,0.7272,0.7273,0.7272,0.7272,840200002.0
2007-05-24 15:57:00,0.7272,0.7272,0.7271,0.7271,339999997.0
2007-05-24 15:58:00,0.7271,0.7271,0.727,0.727,1130100000.0
2007-05-24 15:59:00,0.727,0.7273,0.7266,0.7266,549400000.0
2007-05-24 16:00:00,0.7267,0.7267,0.7261,0.7264,856900004.0
2007-05-24 16:01:00,0.7264,0.7265,0.7259,0.7262,701999997.0
2007-05-24 16:02:00,0.7262,0.7264,0.7257,0.7263,954100000.0
2007-05-24 16:03:00,0.7262,0.7267,0.7262,0.72665,971900003.0
2007-05-24 16:04:00,0.72665,0.7269,0.72645,0.72685,724700000.0
2007-05-24 16:05:00,0.72675,0.7271,0.72675,0.7269,479700000.0
2007-05-24 16:06:00,0.7269,0.7269,0.7264,0.7268,1619999997.0
2007-05-24 16:07:00,0.7268,0.7269,0.7266,0.7268,420900000.0
2007-05-24 16:08:00,0.7268,0.7269,0.7265,0.7267,913599997.0
2007-05-24 16:09:00,0.7267,0.727,0.7267,0.7269,333600000.0
2007-05-24 16:10:00,0.7269,0.727,0.7269,0.727,650500001.0
2007-05-24 16:11:00,0.7269,0.727,0.7267,0.727,650899995.0
2007-05-24 16:12:00,0.7268,0.7271,0.7268,0.72685,650899995.0
2007-05-24 16:13:00,0.7269,0.727,0.7265,0.7265,1377000005.0
2007-05-24 16:14:00,0.7266,0.727,0.7264,0.7268,1783899995.0
2007-05-24 16:15:00,0.7268,0.7268,0.72665,0.7267,355399999.0
2007-05-24 16:16:00,0.7267,0.7267,0.7266,0.72665,581899996.0
2007-05-24 16:17:00,0.7267,0.7269,0.72665,0.7268,2043200004.0
2007-05-24 16:18:00,0.7268,0.727,0.72675,0.7269,591200001.0
2007-05-24 16:19:00,0.72685,0.7269,0.7266,0.7266,330799999.0
2007-05-24 16:20:00,0.7266,0.7266,0.7265,0.7265,767399997.0
2007-05-24 16:21:00,0.7266,0.7267,0.7265,0.7267,829600009.0
2007-05-24 16:22:00,0.7267,0.7269,0.7267,0.72685,222300000.0
2007-05-24 16:23:00,0.72685,0.72685,0.7265,0.72655,365300002.0
2007-05-24 16:24:00,0.72655,0.727,0.72655,0.7268,506799995.0
2007-05-24 16:25:00,0.7268,0.7269,0.7268,0.7269,673900002.0
2007-05-24 16:26:00,0.7269,0.727,0.72685,0.727,124400000.0
2007-05-24 16:27:00,0.727,0.7271,0.727,0.7271,37000001.0
2007-05-24 16:28:00,0.7271,0.7271,0.7271,0.7271,44200000.0
2007-05-24 16:29:00,0.7271,0.7271,0.7271,0.7271,95200000.0
2007-05-24 16:30:00,0.7271,0.7273,0.7271,0.7273,198800004.0
2007-05-24 16:31:00,0.7273,0.7273,0.72705,0.72705,177400000.0
2007-05-24 16:32:00,0.727,0.727,0.72645,0.7266,945699997.0
2007-05-24 16:33:00,0.7266,0.727,0.7266,0.727,1225500006.0
2007-05-24 16:34:00,0.727,0.727,0.72695,0.727,85000002.0
2007-05-24 16:35:00,0.727,0.727,0.7269,0.727,402300003.0
2007-05-24 16:36:00,0.727,0.7271,0.7266,0.7266,1338899999.0
2007-05-24 16:37:00,0.7266,0.7267,0.72605,0.7265,1453500000.0
2007-05-24 16:38:00,0.7265,0.7266,0.7263,0.7264,1495700007.0
2007-05-24 16:39:00,0.72635,0.7264,0.7263,0.7264,587900004.0
2007-05-24 16:40:00,0.7265,0.7267,0.7265,0.7266,1248700000.0
2007-05-24 16:41:00,0.7265,0.7266,0.72645,0.7266,1248700000.0
2007-05-24 16:42:00,0.7266,0.7267,0.7265,0.7266,1137299995.0
2007-05-24 16:43:00,0.7266,0.7267,0.72655,0.7267,833700007.0
2007-05-24 16:44:00,0.7267,0.7268,0.7267,0.7268,949699993.0
2007-05-24 16:45:00,0.7268,0.7268,0.72655,0.7267,345400002.0
2007-05-24 16:46:00,0.7267,0.7268,0.72665,0.7267,1482800000.0
2007-05-24 16:47:00,0.7267,0.7267,0.7265,0.72655,1564200009.0
2007-05-24 16:48:00,0.7266,0.7266,0.7262,0.7264,1541000006.0
2007-05-24 16:49:00,0.7264,0.7265,0.7261,0.7261,1296600007.0
2007-05-24 16:50:00,0.7261,0.7263,0.7261,0.7263,1849700008.0
2007-05-24 16:51:00,0.7263,0.7264,0.7263,0.7263,1262899997.0
2007-05-24 16:52:00,0.7263,0.7264,0.72625,0.72625,639200003.0
2007-05-24 16:53:00,0.7263,0.7263,0.72605,0.72605,776300008.0
2007-05-24 16:54:00,0.7261,0.7263,0.72605,0.7262,836699998.0
2007-05-24 16:55:00,0.72615,0.7263,0.72605,0.7263,1182099990.0
2007-05-24 16:56:00,0.7263,0.7266,0.7262,0.72655,1269299998.0
2007-05-24 16:57:00,0.7266,0.7266,0.7264,0.72645,1240700001.0
2007-05-24 16:58:00,0.72645,0.7265,0.7262,0.72625,1463900006.0
2007-05-24 16:59:00,0.7262,0.7262,0.7256,0.7256,1150300002.0
2007-05-24 17:00:00,0.7257,0.7264,0.7257,0.7263,1150300002.0
2007-05-24 17:01:00,0.7264,0.7264,0.7261,0.7261,1150300002.0
2007-05-24 17:02:00,0.7261,0.7262,0.72595,0.7261,615499994.0
2007-05-24 17:03:00,0.7261,0.7263,0.7261,0.7262,1042599994.0
2007-05-24 17:04:00,0.7263,0.7263,0.72615,0.7263,772500004.0
2007-05-24 17:05:00,0.7263,0.7264,0.7262,0.7264,822499999.0
2007-05-24 17:06:00,0.7264,0.72665,0.7263,0.7264,1260900002.0
2007-05-24 17:07:00,0.7264,0.7265,0.7263,0.7264,887700010.0
2007-05-24 17:08:00,0.7264,0.7264,0.7262,0.7263,1304399999.0
2007-05-24 17:09:00,0.7263,0.7263,0.72605,0.7262,1402200017.0
2007-05-24 17:10:00,0.7262,0.7262,0.726,0.726,352300000.0
2007-05-24 17:11:00,0.7261,0.7263,0.72605,0.7263,354399998.0
2007-05-24 17:12:00,0.7263,0.7263,0.7262,0.7262,82700001.0
2007-05-24 17:13:00,0.7262,0.7263,0.7261,0.7262,460000002.0
2007-05-24 17:14:00,0.7262,0.7263,0.7261,0.7262,814599999.0
2007-05-24 17:15:00,0.7262,0.7262,0.7259,0.726,1048099997.0
2007-05-24 17:16:00,0.726,0.7262,0.7259,0.726,1164800005.0
2007-05-24 17:17:00,0.726,0.726,0.72585,0.72595,1068400002.0
2007-05-24 17:18:00,0.726,0.726,0.72585,0.72595,1082900006.0
2007-05-24 17:19:00,0.726,0.726,0.72565,0.72575,1011900007.0
2007-05-24 17:20:00,0.7258,0.726,0.7257,0.7258,1079000004.0
2007-05-24 17:21:00,0.7256,0.7257,0.7251,0.7251,2054100007.0
2007-05-24 17:22:00,0.7251,0.7257,0.7251,0.7252,2054100007.0
2007-05-24 17:23:00,0.7252,0.7256,0.7252,0.72545,955700002.0
2007-05-24 17:24:00,0.7255,0.7257,0.7255,0.7257,1008800002.0
2007-05-24 17:25:00,0.7257,0.7258,0.72555,0.72565,1023300003.0
2007-05-24 17:26:00,0.72565,0.7257,0.7256,0.7256,520599999.0
2007-05-24 17:27:00,0.7256,0.7256,0.7255,0.7255,1376700001.0
2007-05-24 17:28:00,0.7255,0.7255,0.7252,0.7252,1705699994.0
2007-05-24 17:29:00,0.7253,0.7255,0.7253,0.7253,1597499992.0
2007-05-24 17:30:00,0.7253,0.7253,0.72505,0.7251,2012199992.0
2007-05-24 17:31:00,0.7251,0.7253,0.7244,0.7244,1139800011.0
2007-05-24 17:32:00,0.7245,0.7247,0.7242,0.7246,1139800011.0
2007-05-24 17:33:00,0.7245,0.7254,0.7245,0.725,1139800011.0
2007-05-24 17:34:00,0.72505,0.7251,0.7249,0.7249,1139800011.0
2007-05-24 17:35:00,0.7249,0.7251,0.7248,0.725,1902199999.0
2007-05-24 17:36:00,0.7249,0.725,0.7248,0.7248,1347899995.0
2007-05-24 17:37:00,0.7249,0.7249,0.72465,0.7249,1347899995.0
2007-05-24 17:38:00,0.7248,0.7248,0.7247,0.7247,641999999.0
2007-05-24 17:39:00,0.7247,0.7247,0.7246,0.7247,1816000006.0
2007-05-24 17:40:00,0.7247,0.7248,0.7246,0.7248,1149800001.0
2007-05-24 17:41:00,0.72475,0.72475,0.72455,0.7246,843400004.0
2007-05-24 17:42:00,0.7245,0.7245,0.7242,0.7242,1125999995.0
2007-05-24 17:43:00,0.7243,0.7247,0.7243,0.7246,1125999995.0
2007-05-24 17:44:00,0.7246,0.7247,0.72445,0.72445,1138899993.0
2007-05-24 17:45:00,0.72445,0.7246,0.72445,0.7245,238999999.0
2007-05-24 17:46:00,0.7245,0.7246,0.72435,0.7246,960000002.0
2007-05-24 17:47:00,0.72455,0.7248,0.72445,0.7248,969199996.0
2007-05-24 17:48:00,0.7248,0.7248,0.7246,0.7246,499399994.0
2007-05-24 17:49:00,0.7245,0.7245,0.7244,0.7245,1473199996.0
2007-05-24 17:50:00,0.7245,0.7248,0.7245,0.7247,1244600004.0
2007-05-24 17:51:00,0.7248,0.7251,0.7248,0.725,1806699976.0
2007-05-24 17:52:00,0.7249,0.72545,0.7246,0.7252,1326700002.0
2007-05-24 17:53:00,0.7252,0.72565,0.7251,0.72555,1196999997.0
2007-05-24 17:54:00,0.7256,0.7256,0.725,0.7251,1017200006.0
2007-05-24 17:55:00,0.7251,0.7251,0.72495,0.72495,794699995.0
2007-05-24 17:56:00,0.725,0.7251,0.7249,0.7251,927800002.0
2007-05-24 17:57:00,0.7251,0.7251,0.7249,0.725,1093400005.0
2007-05-24 17:58:00,0.725,0.725,0.72485,0.72495,414700005.0
2007-05-24 17:59:00,0.725,0.725,0.7248,0.7249,777100001.0
2007-05-24 18:00:00,0.7249,0.7249,0.7245,0.7247,1124300000.0
2007-05-24 18:01:00,0.7246,0.7249,0.7246,0.7248,910699995.0
2007-05-24 18:02:00,0.72475,0.7251,0.72475,0.725,642100011.0
2007-05-24 18:03:00,0.725,0.7252,0.7248,0.725,958699995.0
2007-05-24 18:04:00,0.725,0.7251,0.72485,0.72485,1059799994.0
2007-05-24 18:05:00,0.7249,0.7251,0.72475,0.72505,568700003.0
2007-05-24 18:06:00,0.72505,0.7255,0.72505,0.7255,787099999.0
2007-05-24 18:07:00,0.7255,0.7256,0.7254,0.7255,646799996.0
2007-05-24 18:08:00,0.7255,0.7256,0.72545,0.7255,472100003.0
2007-05-24 18:09:00,0.7255,0.7255,0.7253,0.7255,997600003.0
2007-05-24 18:10:00,0.7255,0.7255,0.7254,0.72545,389300000.0
2007-05-24 18:11:00,0.7255,0.7256,0.7253,0.7255,741400008.0
2007-05-24 18:12:00,0.7255,0.7256,0.7252,0.7256,1149400004.0
2007-05-24 18:13:00,0.72555,0.726,0.72555,0.726,418399998.0
2007-05-24 18:14:00,0.726,0.726,0.7258,0.726,665499999.0
2007-05-24 18:15:00,0.726,0.726,0.726,0.726,66799998.0
2007-05-24 18:16:00,0.7259,0.7259,0.7258,0.7259,300300003.0
2007-05-24 18:17:00,0.7259,0.7259,0.7258,0.7259,166000002.0
2007-05-24 18:18:00,0.7259,0.7262,0.7258,0.7262,318399998.0
2007-05-24 18:19:00,0.7263,0.7263,0.72605,0.72625,941799997.0
2007-05-24 18:20:00,0.7263,0.7263,0.72575,0.72585,888499998.0
2007-05-24 18:21:00,0.7259,0.7261,0.72585,0.72595,567499998.0
2007-05-24 18:22:00,0.7258,0.7259,0.7257,0.7258,623099998.0
2007-05-24 18:23:00,0.7258,0.726,0.7257,0.726,723500005.0
2007-05-24 18:24:00,0.726,0.726,0.7259,0.7259,155800003.0
2007-05-24 18:25:00,0.7259,0.7259,0.7256,0.7257,504300001.0
2007-05-24 18:26:00,0.7258,0.7258,0.7257,0.7257,553600000.0
2007-05-24 18:27:00,0.7257,0.7259,0.7257,0.7259,451999998.0
2007-05-24 18:28:00,0.7259,0.7259,0.7256,0.7257,437799997.0
2007-05-24 18:29:00,0.7257,0.7258,0.7257,0.7258,217000003.0
2007-05-24 18:30:00,0.7258,0.7258,0.72575,0.7258,486499997.0
2007-05-24 18:31:00,0.7258,0.7259,0.7258,0.7258,316300001.0
2007-05-24 18:32:00,0.7258,0.7259,0.7255,0.7256,394800000.0
2007-05-24 18:33:00,0.7256,0.7258,0.7255,0.7256,978499996.0
2007-05-24 18:34:00,0.7256,0.7256,0.72525,0.72525,850200000.0
2007-05-24 18:35:00,0.72525,0.7254,0.7252,0.7253,1067799997.0
2007-05-24 18:36:00,0.7253,0.7253,0.7253,0.7253,121100003.0
2007-05-24 18:37:00,0.7253,0.7253,0.7249,0.725,622899992.0
2007-05-24 18:38:00,0.725,0.7252,0.72485,0.7252,914700006.0
2007-05-24 18:39:00,0.7251,0.7254,0.72505,0.7254,576199997.0
2007-05-24 18:40:00,0.7253,0.7255,0.7253,0.7255,280900000.0
2007-05-24 18:41:00,0.72545,0.7258,0.7253,0.7258,469000000.0
2007-05-24 18:42:00,0.72575,0.72575,0.7257,0.7257,173499994.0
2007-05-24 18:43:00,0.7258,0.7259,0.7253,0.7253,921200003.0
2007-05-24 18:44:00,0.7255,0.7257,0.7251,0.7255,2010500003.0
2007-05-24 18:45:00,0.7255,0.7255,0.7251,0.7255,937200006.0
2007-05-24 18:46:00,0.7255,0.7258,0.72525,0.7253,368299998.0
2007-05-24 18:47:00,0.7253,0.7253,0.7253,0.7253,72000000.0
2007-05-24 18:48:00,0.7253,0.7253,0.7252,0.7253,281900002.0
2007-05-24 18:49:00,0.7253,0.7255,0.7252,0.7253,327099997.0
2007-05-24 18:50:00,0.7253,0.7253,0.7253,0.7253,406299989.0
2007-05-24 18:51:00,0.72525,0.7253,0.72525,0.7253,296099998.0
2007-05-24 18:52:00,0.7253,0.7253,0.72525,0.7253,76100000.0
2007-05-24 18:53:00,0.72525,0.7253,0.7252,0.7252,161200000.0
2007-05-24 18:54:00,0.7253,0.7253,0.72525,0.72525,189200000.0
2007-05-24 18:55:00,0.7253,0.7253,0.7252,0.7253,290200001.0
2007-05-24 18:56:00,0.7253,0.7253,0.7252,0.7252,248000006.0
2007-05-24 18:57:00,0.7253,0.7254,0.7253,0.7254,170800002.0
2007-05-24 18:58:00,0.7254,0.7255,0.72525,0.7255,472599998.0
2007-05-24 18:59:00,0.7256,0.7256,0.7256,0.7256,171999999.0
2007-05-24 19:00:00,0.7256,0.7256,0.7256,0.7256,159800000.0
2007-05-24 19:01:00,0.7256,0.7256,0.7254,0.7255,128300000.0
2007-05-24 19:02:00,0.7255,0.7259,0.7255,0.72585,638899997.0
2007-05-24 19:03:00,0.7259,0.7259,0.7259,0.7259,14000000.0
2007-05-24 19:04:00,0.7259,0.7259,0.7258,0.7258,424899999.0
2007-05-24 19:05:00,0.7258,0.7259,0.7257,0.7257,277000000.0
2007-05-24 19:06:00,0.7257,0.7258,0.7255,0.7256,271999999.0
2007-05-24 19:07:00,0.7256,0.7257,0.7255,0.7255,146100000.0
2007-05-24 19:08:00,0.7255,0.7257,0.7255,0.7255,298000000.0
2007-05-24 19:09:00,0.7255,0.7255,0.7254,0.7254,161899997.0
2007-05-24 19:10:00,0.7255,0.7255,0.7255,0.7255,17800000.0
2007-05-24 19:11:00,0.7255,0.7257,0.7254,0.72555,201100000.0
2007-05-24 19:12:00,0.72555,0.7256,0.72555,0.7256,30300000.0
2007-05-24 19:13:00,0.72518,0.72537,0.72518,0.7252,211800000.0
2007-05-24 19:14:00,0.7255,0.7256,0.7254,0.7256,178900004.0
2007-05-24 19:15:00,0.7256,0.7256,0.72535,0.7254,160000000.0
2007-05-24 19:16:00,0.72586,0.72586,0.72523,0.72548,597999996.0
2007-05-24 19:17:00,0.7254,0.7257,0.7254,0.7256,659999999.0
2007-05-24 19:18:00,0.7256,0.7256,0.7256,0.7256,25600000.0
2007-05-24 19:19:00,0.7255,0.7256,0.7254,0.7255,404700004.0
2007-05-24 19:20:00,0.7254,0.7256,0.7254,0.7256,145100000.0
2007-05-24 19:21:00,0.7256,0.7257,0.7256,0.7257,197299999.0
2007-05-24 19:22:00,0.7257,0.7257,0.72555,0.72555,117300001.0
2007-05-24 19:23:00,0.7256,0.7257,0.7255,0.7255,343899998.0
2007-05-24 19:24:00,0.7257,0.7257,0.7257,0.7257,124299999.0
2007-05-24 19:25:00,0.7257,0.7257,0.7257,0.7257,69400002.0
2007-05-24 19:26:00,0.7257,0.7258,0.7257,0.7258,149600001.0
2007-05-24 19:27:00,0.7258,0.7261,0.7257,0.7258,830299994.0
2007-05-24 19:28:00,0.7258,0.7258,0.7258,0.7258,19000000.0
2007-05-24 19:29:00,0.7258,0.7258,0.7258,0.7258,40500000.0
2007-05-24 19:30:00,0.7258,0.7258,0.7258,0.7258,106900000.0
2007-05-24 19:31:00,0.7258,0.7258,0.72575,0.7258,83400000.0
2007-05-24 19:32:00,0.7258,0.7258,0.7257,0.7257,108300001.0
2007-05-24 19:33:00,0.7257,0.7257,0.7256,0.7256,154500000.0
2007-05-24 19:34:00,0.7256,0.7256,0.7256,0.7256,68299999.0
2007-05-24 19:35:00,0.7256,0.7256,0.7256,0.7256,115400000.0
2007-05-24 19:36:00,0.7256,0.7256,0.7256,0.7256,180400000.0
2007-05-24 19:37:00,0.7256,0.7256,0.7256,0.7256,129900000.0
2007-05-24 19:38:00,0.7256,0.7256,0.7255,0.7256,268700001.0
2007-05-24 19:39:00,0.7256,0.7256,0.7256,0.7256,25500000.0
2007-05-24 19:40:00,0.7256,0.7256,0.7256,0.7256,21500000.0
2007-05-24 19:41:00,0.72555,0.72555,0.72555,0.72555,78899999.0
2007-05-24 19:42:00,0.7257,0.7257,0.7257,0.7257,39300000.0
2007-05-24 19:43:00,0.72549,0.72584,0.7253,0.72535,508199992.0
2007-05-24 19:44:00,0.7257,0.7257,0.7257,0.7257,56700000.0
2007-05-24 19:45:00,0.7257,0.7258,0.7257,0.7257,92600000.0
2007-05-24 19:46:00,0.7257,0.7257,0.7257,0.7257,14700000.0
2007-05-24 19:47:00,0.7257,0.7257,0.7256,0.7257,136400000.0
2007-05-24 19:48:00,0.7257,0.7257,0.7257,0.7257,18900000.0
2007-05-24 19:49:00,0.7258,0.7258,0.7258,0.7258,314500000.0
2007-05-24 19:50:00,0.7259,0.7259,0.72575,0.72575,154399999.0
2007-05-24 19:51:00,0.7259,0.726,0.72575,0.7258,493500000.0
2007-05-24 19:52:00,0.7258,0.7258,0.7258,0.7258,72900000.0
2007-05-24 19:53:00,0.7258,0.7258,0.7258,0.7258,235599998.0
2007-05-24 19:54:00,0.7258,0.7258,0.7258,0.7258,125200000.0
2007-05-24 19:55:00,0.72575,0.7258,0.72565,0.72565,260100002.0
2007-05-24 19:56:00,0.7257,0.7257,0.72565,0.72565,105600000.0
2007-05-24 19:57:00,0.7257,0.7257,0.7257,0.7257,92400000.0
2007-05-24 19:58:00,0.7257,0.7258,0.7257,0.7257,551899989.0
2007-05-24 19:59:00,0.7258,0.7258,0.72565,0.7257,603999986.0
2007-05-24 20:00:00,0.7257,0.7259,0.7257,0.7257,1222699983.0
2007-05-24 20:01:00,0.7257,0.7259,0.7257,0.7258,326400002.0
2007-05-24 20:02:00,0.7258,0.7259,0.7258,0.7259,133500003.0
2007-05-24 20:03:00,0.7259,0.7259,0.7258,0.7258,115500000.0
2007-05-24 20:04:00,0.7259,0.7259,0.72575,0.7259,211199999.0
2007-05-24 20:05:00,0.7259,0.726,0.7259,0.726,47600000.0
2007-05-24 20:06:00,0.726,0.726,0.726,0.726,12600000.0
2007-05-24 20:07:00,0.726,0.726,0.7259,0.72595,314900000.0
2007-05-24 20:08:00,0.72595,0.726,0.72585,0.7259,205299999.0
2007-05-24 20:09:00,0.7259,0.726,0.7259,0.726,121400000.0
2007-05-24 20:10:00,0.726,0.7262,0.726,0.7261,542399995.0
2007-05-24 20:11:00,0.7261,0.7263,0.7261,0.7263,115499998.0
2007-05-24 20:12:00,0.7263,0.7263,0.72595,0.7262,650000002.0
2007-05-24 20:13:00,0.7263,0.7263,0.7262,0.7262,323800000.0
2007-05-24 20:14:00,0.7262,0.7262,0.72615,0.72615,619700008.0
2007-05-24 20:15:00,0.7262,0.7262,0.7261,0.7261,362800001.0
2007-05-24 20:16:00,0.7261,0.7261,0.7261,0.7261,68800000.0
2007-05-24 20:17:00,0.7261,0.7262,0.7259,0.72595,603800001.0
2007-05-24 20:18:00,0.726,0.7261,0.72585,0.726,1337200001.0
2007-05-24 20:19:00,0.726,0.726,0.72585,0.7259,1774000005.0
2007-05-24 20:20:00,0.7259,0.7259,0.7259,0.7259,675599991.0
2007-05-24 20:21:00,0.7259,0.7259,0.7258,0.7259,530400000.0
2007-05-24 20:22:00,0.72585,0.726,0.72575,0.7259,466000002.0
2007-05-24 20:23:00,0.7259,0.726,0.7259,0.726,479299998.0
2007-05-24 20:24:00,0.726,0.726,0.7259,0.726,113799998.0
2007-05-24 20:25:00,0.72571,0.72574,0.72545,0.72552,315500005.0
2007-05-24 20:26:00,0.726,0.726,0.7259,0.7259,66299999.0
2007-05-24 20:27:00,0.7259,0.726,0.7259,0.726,46700000.0
2007-05-24 20:28:00,0.726,0.726,0.7259,0.7259,70700000.0
2007-05-24 20:29:00,0.72572,0.72584,0.72551,0.72571,287000004.0
2007-05-24 20:30:00,0.7259,0.726,0.72585,0.7259,256599999.0
2007-05-24 20:31:00,0.7259,0.7259,0.7258,0.7259,166000003.0
2007-05-24 20:32:00,0.7259,0.7259,0.72575,0.72575,225799994.0
2007-05-24 20:33:00,0.7258,0.7258,0.7258,0.7258,229200006.0
2007-05-24 20:34:00,0.7258,0.7258,0.72575,0.72575,1079599998.0
2007-05-24 20:35:00,0.72575,0.7258,0.72575,0.7258,79400002.0
2007-05-24 20:36:00,0.7258,0.7258,0.7257,0.7257,602600009.0
2007-05-24 20:37:00,0.7257,0.7257,0.7257,0.7257,384900014.0
2007-05-24 20:38:00,0.72565,0.7257,0.72565,0.72565,109200003.0
2007-05-24 20:39:00,0.72565,0.7257,0.72565,0.72565,310400001.0
2007-05-24 20:40:00,0.7257,0.7258,0.72565,0.72565,586800010.0
2007-05-24 20:41:00,0.72542,0.72559,0.72537,0.72537,154000000.0
2007-05-24 20:42:00,0.7257,0.7258,0.7257,0.7258,335899999.0
2007-05-24 20:43:00,0.7258,0.7258,0.7258,0.7258,145200001.0
2007-05-24 20:44:00,0.7258,0.7258,0.72575,0.7258,150599998.0
2007-05-24 20:45:00,0.7258,0.7258,0.72565,0.7258,335499991.0
2007-05-24 20:46:00,0.7258,0.7258,0.7254,0.7256,552500001.0
2007-05-24 20:47:00,0.7256,0.7256,0.72515,0.7252,1012399995.0
2007-05-24 20:48:00,0.7252,0.7252,0.72515,0.72515,138100000.0
2007-05-24 20:49:00,0.7253,0.7254,0.7253,0.7253,742000001.0
2007-05-24 20:50:00,0.7253,0.7253,0.72525,0.7253,181400000.0
2007-05-24 20:51:00,0.7253,0.7253,0.7253,0.7253,312200000.0
2007-05-24 20:52:00,0.7253,0.7253,0.7252,0.7252,676899998.0
2007-05-24 20:53:00,0.7252,0.7252,0.7252,0.7252,71000002.0
2007-05-24 20:54:00,0.7252,0.7252,0.7252,0.7252,76800000.0
2007-05-24 20:55:00,0.7253,0.7255,0.72525,0.7253,789800001.0
2007-05-24 20:56:00,0.7254,0.7254,0.7253,0.7253,494600007.0
2007-05-24 20:57:00,0.72535,0.7254,0.7253,0.72535,665700002.0
2007-05-24 20:58:00,0.7254,0.7254,0.72535,0.72535,141800002.0
2007-05-24 20:59:00,0.72535,0.7254,0.7252,0.7254,385599995.0
2007-05-24 21:00:00,0.7254,0.7254,0.7248,0.7249,882299999.0
2007-05-24 21:01:00,0.725,0.725,0.7249,0.7249,299400000.0
2007-05-24 21:02:00,0.725,0.7252,0.7248,0.7252,673200001.0
2007-05-24 21:03:00,0.7252,0.7253,0.7252,0.7253,220400000.0
2007-05-24 21:04:00,0.7253,0.7253,0.7251,0.7251,145200000.0
2007-05-24 21:05:00,0.72502,0.72502,0.72483,0.7249,89500001.0
2007-05-24 21:06:00,0.72493,0.72511,0.72493,0.72503,186900002.0
2007-05-24 21:07:00,0.72504,0.72508,0.72486,0.72497,229500002.0
2007-05-24 21:08:00,0.7252,0.7252,0.7249,0.725,252199999.0
2007-05-24 21:09:00,0.7251,0.7251,0.725,0.725,32000001.0
2007-05-24 21:10:00,0.7251,0.7253,0.7249,0.7249,590199997.0
2007-05-24 21:11:00,0.7249,0.725,0.7242,0.7248,583000002.0
2007-05-24 21:12:00,0.7248,0.7249,0.7247,0.7248,207100000.0
2007-05-24 21:13:00,0.7248,0.7249,0.7245,0.7246,626200004.0
2007-05-24 21:14:00,0.7246,0.7246,0.7242,0.7242,379799998.0
2007-05-24 21:15:00,0.7243,0.7243,0.7239,0.7243,814099997.0
2007-05-24 21:16:00,0.7243,0.7243,0.724,0.724,253400001.0
2007-05-24 21:17:00,0.724,0.7242,0.7237,0.7241,1254900004.0
2007-05-24 21:18:00,0.7241,0.7241,0.7239,0.7241,300100003.0
2007-05-24 21:19:00,0.7241,0.7241,0.7239,0.7241,426500000.0
2007-05-24 21:20:00,0.7241,0.7241,0.724,0.7241,289900000.0
2007-05-24 21:21:00,0.7241,0.7242,0.724,0.7242,411399992.0
2007-05-24 21:22:00,0.7242,0.7242,0.7242,0.7242,113600001.0
2007-05-24 21:23:00,0.7242,0.7242,0.7241,0.7242,374599998.0
2007-05-24 21:24:00,0.7242,0.7245,0.7241,0.7244,533700000.0
2007-05-24 21:25:00,0.7243,0.7243,0.7242,0.7243,349399996.0
2007-05-24 21:26:00,0.7242,0.7242,0.7239,0.7241,740399996.0
2007-05-24 21:27:00,0.7242,0.7242,0.724,0.724,656399995.0
2007-05-24 21:28:00,0.724,0.7242,0.724,0.7242,210399999.0
2007-05-24 21:29:00,0.7242,0.7242,0.7242,0.7242,8800000.0
2007-05-24 21:30:00,0.7242,0.7242,0.7241,0.7242,105599998.0
2007-05-24 21:31:00,0.7242,0.7242,0.7242,0.7242,16200000.0
2007-05-24 21:32:00,0.7242,0.7243,0.7242,0.7243,58300000.0
2007-05-24 21:33:00,0.7243,0.7244,0.7243,0.7244,45100000.0
2007-05-24 21:34:00,0.7244,0.7244,0.7244,0.7244,6300000.0
2007-05-24 21:35:00,0.7244,0.7244,0.7244,0.7244,12600000.0
2007-05-24 21:36:00,0.7244,0.7244,0.7242,0.7242,223599998.0
2007-05-24 21:37:00,0.7243,0.7243,0.7242,0.7243,93500000.0
2007-05-24 21:38:00,0.7243,0.7243,0.7242,0.7243,68500000.0
2007-05-24 21:39:00,0.7243,0.7243,0.7243,0.7243,17600000.0
2007-05-24 21:40:00,0.72402,0.72448,0.72402,0.72426,269000005.0
2007-05-24 21:41:00,0.7243,0.7244,0.7243,0.7243,53200000.0
2007-05-24 21:42:00,0.7243,0.7243,0.7242,0.7242,130299999.0
2007-05-24 21:43:00,0.7242,0.7242,0.7242,0.7242,82300000.0
2007-05-24 21:44:00,0.7242,0.7242,0.7239,0.724,616899998.0
2007-05-24 21:45:00,0.724,0.7242,0.724,0.7242,256000000.0
2007-05-24 21:46:00,0.7242,0.7244,0.7242,0.7244,118300000.0
2007-05-24 21:47:00,0.7244,0.7244,0.7243,0.7244,88700001.0
2007-05-24 21:48:00,0.7245,0.7245,0.7244,0.7245,296900000.0
2007-05-24 21:49:00,0.7245,0.7245,0.7244,0.7244,179399999.0
2007-05-24 21:50:00,0.7244,0.7244,0.7244,0.7244,15100000.0
2007-05-24 21:51:00,0.7244,0.7244,0.7243,0.7244,341199997.0
2007-05-24 21:52:00,0.7244,0.7244,0.7243,0.7243,208199999.0
2007-05-24 21:53:00,0.7243,0.7243,0.7242,0.7242,134400000.0
2007-05-24 21:54:00,0.7242,0.7244,0.7242,0.7244,68100000.0
2007-05-24 21:55:00,0.7244,0.7244,0.7242,0.7242,199400002.0
2007-05-24 21:56:00,0.7242,0.7242,0.7241,0.7241,242199999.0
2007-05-24 21:57:00,0.7242,0.7242,0.724,0.724,474300006.0
2007-05-24 21:58:00,0.724,0.7242,0.724,0.7242,376000001.0
2007-05-24 21:59:00,0.7242,0.7242,0.7239,0.7241,562499996.0
2007-05-24 22:00:00,0.7241,0.7241,0.7239,0.724,191500002.0
2007-05-24 22:01:00,0.72376,0.7238,0.72357,0.72377,598300007.0
2007-05-24 22:02:00,0.724,0.7241,0.724,0.7241,167500000.0
2007-05-24 22:03:00,0.7242,0.7242,0.7242,0.7242,60500000.0
2007-05-24 22:04:00,0.7243,0.7243,0.7243,0.7243,38800000.0
2007-05-24 22:05:00,0.7243,0.7243,0.7243,0.7243,32000000.0
2007-05-24 22:06:00,0.7245,0.7245,0.7242,0.7243,227800001.0
2007-05-24 22:07:00,0.7243,0.7243,0.7242,0.7242,66799999.0
2007-05-24 22:08:00,0.7244,0.7248,0.7244,0.7245,297799999.0
2007-05-24 22:09:00,0.7245,0.7245,0.7244,0.7245,94899999.0
2007-05-24 22:10:00,0.7245,0.7246,0.7243,0.7243,501299999.0
2007-05-24 22:11:00,0.7243,0.7244,0.7242,0.7244,138000002.0
2007-05-24 22:12:00,0.7244,0.7244,0.7243,0.7244,74799999.0
2007-05-24 22:13:00,0.7244,0.7244,0.7244,0.7244,34400000.0
2007-05-24 22:14:00,0.7245,0.7245,0.7245,0.7245,50400000.0
2007-05-24 22:15:00,0.7245,0.7245,0.7244,0.7244,132599999.0
2007-05-24 22:16:00,0.7245,0.7245,0.7244,0.7244,51200000.0
2007-05-24 22:17:00,0.7243,0.7244,0.7243,0.7244,112899999.0
2007-05-24 22:18:00,0.7243,0.7246,0.7243,0.7244,166900002.0
2007-05-24 22:19:00,0.7245,0.7247,0.7245,0.7246,95100001.0
2007-05-24 22:20:00,0.7247,0.7247,0.7247,0.7247,7100000.0
2007-05-24 22:21:00,0.7247,0.7247,0.7247,0.7247,8000000.0
2007-05-24 22:22:00,0.7247,0.7247,0.7245,0.7246,149300000.0
2007-05-24 22:23:00,0.7246,0.7246,0.7244,0.7245,143000000.0
2007-05-24 22:24:00,0.7245,0.7246,0.7245,0.7245,125200000.0
2007-05-24 22:25:00,0.72422,0.72434,0.72418,0.72427,205199996.0
2007-05-24 22:26:00,0.7246,0.7247,0.7245,0.7247,124600001.0
2007-05-24 22:27:00,0.7247,0.7247,0.7245,0.7245,249400005.0
2007-05-24 22:28:00,0.72432,0.72436,0.72406,0.72436,247400007.0
2007-05-24 22:29:00,0.7244,0.72444,0.72419,0.72419,281400005.0
2007-05-24 22:30:00,0.7246,0.7246,0.7246,0.7246,173100003.0
2007-05-24 22:31:00,0.7246,0.7246,0.7246,0.7246,6400000.0
2007-05-24 22:32:00,0.7246,0.7246,0.7245,0.7245,54400000.0
2007-05-24 22:33:00,0.7246,0.7246,0.7246,0.7246,24600000.0
2007-05-24 22:34:00,0.72414,0.72442,0.72408,0.72442,153700002.0
2007-05-24 22:35:00,0.7246,0.7246,0.7246,0.7246,94400000.0
2007-05-24 22:36:00,0.7246,0.7246,0.7245,0.7245,50400001.0
2007-05-24 22:37:00,0.72472,0.7248,0.72423,0.72442,280000008.0
2007-05-24 22:38:00,0.7246,0.7246,0.7246,0.7246,13600000.0
2007-05-24 22:39:00,0.72454,0.72454,0.72418,0.72418,147700000.0
2007-05-24 22:40:00,0.7246,0.7246,0.7245,0.7246,105500001.0
2007-05-24 22:41:00,0.72433,0.7245,0.72423,0.72423,776099996.0
2007-05-24 22:42:00,0.7247,0.7247,0.7247,0.7247,19900000.0
2007-05-24 22:43:00,0.7247,0.7248,0.7245,0.7248,130000000.0
2007-05-24 22:44:00,0.7248,0.7249,0.7247,0.7248,106999999.0
2007-05-24 22:45:00,0.7248,0.7248,0.7248,0.7248,18400000.0
2007-05-24 22:46:00,0.725,0.725,0.725,0.725,26200000.0
2007-05-24 22:47:00,0.725,0.725,0.725,0.725,120400000.0
2007-05-24 22:48:00,0.725,0.7251,0.725,0.7251,211600000.0
2007-05-24 22:49:00,0.7251,0.7251,0.7249,0.725,184000002.0
2007-05-24 22:50:00,0.7248,0.72527,0.7248,0.72492,269500008.0
2007-05-24 22:51:00,0.72483,0.72483,0.72468,0.72474,47100001.0
2007-05-24 22:52:00,0.7249,0.725,0.7248,0.7248,218099999.0
2007-05-24 22:53:00,0.7249,0.725,0.7249,0.725,45500001.0
2007-05-24 22:54:00,0.725,0.725,0.7246,0.7247,244399999.0
2007-05-24 22:55:00,0.7247,0.7248,0.7246,0.7247,247600000.0
2007-05-24 22:56:00,0.7247,0.7247,0.7246,0.7246,51000000.0
2007-05-24 22:57:00,0.7246,0.7246,0.7245,0.7245,52800000.0
2007-05-24 22:58:00,0.7245,0.7245,0.7245,0.7245,16799999.0
2007-05-24 22:59:00,0.7246,0.7246,0.7246,0.7246,35200000.0
2007-05-24 23:00:00,0.7246,0.7247,0.7245,0.7245,55500000.0
2007-05-24 23:01:00,0.7245,0.7247,0.7245,0.7246,82500000.0
2007-05-24 23:02:00,0.7246,0.7246,0.7246,0.7246,37600000.0
2007-05-24 23:03:00,0.7245,0.7246,0.7244,0.7246,63200000.0
2007-05-24 23:04:00,0.7246,0.7246,0.7246,0.7246,6300000.0
2007-05-24 23:05:00,0.7246,0.7246,0.7246,0.7246,57900000.0
2007-05-24 23:06:00,0.72454,0.72458,0.72426,0.72456,277899988.0
2007-05-24 23:07:00,0.72453,0.72453,0.72443,0.7245,32000000.0
2007-05-24 23:08:00,0.7246,0.7246,0.7246,0.7246,8800000.0
2007-05-24 23:09:00,0.7247,0.7247,0.7245,0.7245,126500000.0
2007-05-24 23:10:00,0.7246,0.7246,0.7245,0.7245,66699999.0
2007-05-24 23:11:00,0.7247,0.7247,0.7247,0.7247,43400000.0
2007-05-24 23:12:00,0.7247,0.7248,0.7247,0.7247,114400000.0
2007-05-24 23:13:00,0.7247,0.7247,0.7244,0.7246,152800001.0
2007-05-24 23:14:00,0.7246,0.7246,0.7246,0.7246,9600000.0
2007-05-24 23:15:00,0.7246,0.7246,0.7245,0.7245,32700001.0
2007-05-24 23:16:00,0.7245,0.7246,0.7245,0.7246,191800000.0
2007-05-24 23:17:00,0.7246,0.7246,0.7245,0.7246,136400002.0
2007-05-24 23:18:00,0.72424,0.72451,0.72423,0.72443,568199999.0
2007-05-24 23:19:00,0.7245,0.7246,0.7245,0.7246,30900000.0
2007-05-24 23:20:00,0.72441,0.72478,0.72422,0.72427,357100002.0
2007-05-24 23:21:00,0.7246,0.7248,0.7246,0.7248,71700000.0
2007-05-24 23:22:00,0.7247,0.7247,0.7247,0.7247,40600000.0
2007-05-24 23:23:00,0.7245,0.7245,0.7245,0.7245,4000000.0
2007-05-24 23:24:00,0.7247,0.7247,0.7246,0.7246,60099999.0
2007-05-24 23:25:00,0.7248,0.7248,0.7248,0.7248,8600000.0
2007-05-24 23:26:00,0.72471,0.72471,0.72444,0.72467,275200006.0
2007-05-24 23:27:00,0.7248,0.7248,0.7247,0.7247,158300001.0
2007-05-24 23:28:00,0.7247,0.7247,0.7247,0.7247,131200001.0
2007-05-24 23:29:00,0.7247,0.7247,0.7247,0.7247,33500000.0
2007-05-24 23:30:00,0.7247,0.7249,0.7247,0.7247,292500002.0
2007-05-24 23:31:00,0.7247,0.7247,0.7246,0.7246,202300000.0
2007-05-24 23:32:00,0.7246,0.7246,0.7246,0.7246,24000000.0
2007-05-24 23:33:00,0.7246,0.7247,0.7246,0.7246,122800000.0
2007-05-24 23:34:00,0.7246,0.7246,0.7246,0.7246,21600000.0
2007-05-24 23:35:00,0.7246,0.7246,0.7246,0.7246,108000000.0
2007-05-24 23:36:00,0.7246,0.7246,0.7246,0.7246,20799999.0
2007-05-24 23:37:00,0.7246,0.7247,0.72455,0.7247,134199997.0
2007-05-24 23:38:00,0.7247,0.7247,0.7247,0.7247,317499998.0
2007-05-24 23:39:00,0.7247,0.7247,0.7246,0.7247,293600001.0
2007-05-24 23:40:00,0.7246,0.7247,0.7246,0.7247,89200001.0
2007-05-24 23:41:00,0.72435,0.72445,0.72435,0.72444,139500000.0
2007-05-24 23:42:00,0.7247,0.7247,0.72455,0.72455,122300001.0
2007-05-24 23:43:00,0.72425,0.72429,0.72411,0.72429,186700005.0
2007-05-24 23:44:00,0.7246,0.7246,0.7245,0.7245,196999998.0
2007-05-24 23:45:00,0.7245,0.7245,0.7244,0.7244,364299997.0
2007-05-24 23:46:00,0.7245,0.7246,0.7245,0.7246,222000001.0
2007-05-24 23:47:00,0.7246,0.7246,0.72455,0.72455,85200003.0
2007-05-24 23:48:00,0.7246,0.7246,0.7246,0.7246,41400002.0
2007-05-24 23:49:00,0.7246,0.7246,0.7246,0.7246,62100003.0
2007-05-24 23:50:00,0.7246,0.7247,0.7246,0.7246,199199998.0
2007-05-24 23:51:00,0.7246,0.7247,0.7246,0.72465,98799998.0
2007-05-24 23:52:00,0.7247,0.7247,0.72455,0.7247,573299994.0
2007-05-24 23:53:00,0.7247,0.7247,0.7247,0.7247,14400000.0
2007-05-24 23:54:00,0.7247,0.7247,0.7246,0.7247,546599998.0
2007-05-24 23:55:00,0.7247,0.7247,0.72455,0.7247,413399996.0
2007-05-24 23:56:00,0.7247,0.7247,0.7246,0.7246,102700003.0
2007-05-24 23:57:00,0.7246,0.7249,0.7246,0.72485,641600002.0
2007-05-24 23:58:00,0.7247,0.72471,0.72444,0.72454,374999999.0
2007-05-24 23:59:00,0.7249,0.7249,0.7249,0.7249,114700000.0
2007-05-25 00:00:00,0.7249,0.7249,0.7247,0.7248,166500000.0
2007-05-25 00:01:00,0.7248,0.7248,0.7247,0.7247,64699999.0
2007-05-25 00:02:00,0.7247,0.7247,0.7247,0.7247,118200001.0
2007-05-25 00:03:00,0.7247,0.7247,0.72445,0.7245,761900000.0
2007-05-25 00:04:00,0.7245,0.7245,0.7245,0.7245,105199996.0
2007-05-25 00:05:00,0.7245,0.7245,0.7245,0.7245,52599998.0
2007-05-25 00:06:00,0.7245,0.7245,0.7243,0.7244,799599997.0
2007-05-25 00:07:00,0.7245,0.7245,0.7244,0.7244,37300000.0
2007-05-25 00:08:00,0.7245,0.7245,0.7245,0.7245,41200000.0
2007-05-25 00:09:00,0.7245,0.7245,0.7243,0.7244,471600000.0
2007-05-25 00:10:00,0.72435,0.7244,0.72435,0.7244,187799999.0
2007-05-25 00:11:00,0.7245,0.7245,0.7244,0.7245,278900003.0
2007-05-25 00:12:00,0.7245,0.7245,0.7245,0.7245,59700000.0
2007-05-25 00:13:00,0.7245,0.7246,0.7245,0.7245,171200003.0
2007-05-25 00:14:00,0.7245,0.7246,0.7245,0.7246,80100001.0
2007-05-25 00:15:00,0.7246,0.7246,0.7245,0.7245,105200000.0
2007-05-25 00:16:00,0.7245,0.7246,0.7245,0.7246,44700000.0
2007-05-25 00:17:00,0.7246,0.7246,0.7246,0.7246,34100000.0
2007-05-25 00:18:00,0.72455,0.72455,0.72455,0.72455,34200000.0
2007-05-25 00:19:00,0.7246,0.7246,0.72435,0.7245,336899998.0
2007-05-25 00:20:00,0.7244,0.7245,0.7244,0.7244,305500001.0
2007-05-25 00:21:00,0.7244,0.7244,0.7244,0.7244,68000000.0
2007-05-25 00:22:00,0.7244,0.7245,0.7244,0.7245,222500002.0
2007-05-25 00:23:00,0.7245,0.7245,0.7243,0.7245,455200003.0
2007-05-25 00:24:00,0.7245,0.7245,0.7245,0.7245,77999999.0
2007-05-25 00:25:00,0.7245,0.7246,0.7245,0.7245,156399998.0
2007-05-25 00:26:00,0.7245,0.7246,0.7245,0.72455,124999999.0
2007-05-25 00:27:00,0.7246,0.7246,0.7246,0.7246,30200000.0
2007-05-25 00:28:00,0.7246,0.7246,0.7246,0.7246,75500000.0
2007-05-25 00:29:00,0.7246,0.7246,0.7244,0.7244,59000000.0
2007-05-25 00:30:00,0.7244,0.7246,0.7244,0.7246,128200000.0
2007-05-25 00:31:00,0.7246,0.7246,0.7246,0.7246,30200000.0
2007-05-25 00:32:00,0.7246,0.7246,0.7246,0.7246,30200000.0
2007-05-25 00:33:00,0.7246,0.7246,0.7246,0.7246,46100000.0
2007-05-25 00:34:00,0.7246,0.7247,0.7245,0.7247,152000002.0
2007-05-25 00:35:00,0.7247,0.7248,0.72455,0.7246,558400000.0
2007-05-25 00:36:00,0.7246,0.7247,0.7246,0.7247,103300001.0
2007-05-25 00:37:00,0.7247,0.7247,0.7245,0.7245,247700003.0
2007-05-25 00:38:00,0.7245,0.7246,0.7245,0.7246,90900000.0
2007-05-25 00:39:00,0.7246,0.7246,0.7245,0.7246,131700000.0
2007-05-25 00:40:00,0.7246,0.7246,0.7244,0.7244,137000000.0
2007-05-25 00:41:00,0.7244,0.7246,0.7244,0.72455,34400000.0
2007-05-25 00:42:00,0.72419,0.72443,0.72417,0.72428,110500000.0
2007-05-25 00:43:00,0.7246,0.7246,0.7245,0.7245,42299999.0
2007-05-25 00:44:00,0.72435,0.72447,0.72423,0.72426,82200001.0
2007-05-25 00:45:00,0.7245,0.7247,0.7245,0.7247,28800000.0
2007-05-25 00:46:00,0.7247,0.7247,0.7247,0.7247,8800000.0
2007-05-25 00:47:00,0.72465,0.7247,0.72445,0.7247,104799997.0
2007-05-25 00:48:00,0.7247,0.7248,0.7247,0.7247,72100000.0
2007-05-25 00:49:00,0.7247,0.7247,0.7245,0.7246,206399999.0
2007-05-25 00:50:00,0.72455,0.72455,0.72455,0.72455,57199999.0
2007-05-25 00:51:00,0.7246,0.7247,0.7245,0.7247,320400000.0
2007-05-25 00:52:00,0.72465,0.7247,0.72445,0.72445,381299996.0
2007-05-25 00:53:00,0.7245,0.7246,0.7243,0.7243,876700001.0
2007-05-25 00:54:00,0.7243,0.7245,0.7243,0.7245,153800002.0
2007-05-25 00:55:00,0.7245,0.7245,0.7245,0.7245,34200000.0
2007-05-25 00:56:00,0.7245,0.7246,0.7243,0.7243,162199999.0
2007-05-25 00:57:00,0.7243,0.7245,0.7243,0.7244,141000002.0
2007-05-25 00:58:00,0.7244,0.7244,0.7244,0.7244,7900000.0
2007-05-25 00:59:00,0.7244,0.7244,0.7244,0.7244,11900000.0
2007-05-25 01:00:00,0.7244,0.7245,0.7244,0.7244,87500000.0
2007-05-25 01:01:00,0.7244,0.7245,0.7244,0.7245,67600000.0
2007-05-25 01:02:00,0.7244,0.7244,0.7242,0.7244,85200000.0
2007-05-25 01:03:00,0.7244,0.7244,0.7244,0.7244,9600000.0
2007-05-25 01:04:00,0.72392,0.72415,0.72392,0.72408,489199996.0
2007-05-25 01:05:00,0.7244,0.7244,0.72415,0.72415,116999999.0
2007-05-25 01:06:00,0.7242,0.7242,0.7242,0.7242,8400000.0
2007-05-25 01:07:00,0.72395,0.72395,0.72385,0.7239,190499999.0
2007-05-25 01:08:00,0.7242,0.7243,0.72405,0.72405,97600001.0
2007-05-25 01:09:00,0.72425,0.7243,0.7241,0.7243,184400003.0
2007-05-25 01:10:00,0.7243,0.7243,0.7241,0.7242,189900000.0
2007-05-25 01:11:00,0.7242,0.7244,0.7242,0.7244,38700001.0
2007-05-25 01:12:00,0.7244,0.7244,0.7242,0.7242,445799995.0
2007-05-25 01:13:00,0.7242,0.7244,0.7242,0.7242,245499999.0
2007-05-25 01:14:00,0.7242,0.7242,0.7242,0.7242,37300000.0
2007-05-25 01:15:00,0.7242,0.7244,0.72415,0.7244,167799999.0
2007-05-25 01:16:00,0.7244,0.7244,0.72425,0.72425,80400000.0
2007-05-25 01:17:00,0.72425,0.7244,0.72415,0.7244,254700001.0
2007-05-25 01:18:00,0.7243,0.7244,0.7243,0.7244,97400000.0
2007-05-25 01:19:00,0.7244,0.7245,0.7242,0.7245,322500001.0
2007-05-25 01:20:00,0.7245,0.7245,0.7245,0.7245,28600000.0
2007-05-25 01:21:00,0.7245,0.7245,0.7245,0.7245,111500000.0
2007-05-25 01:22:00,0.7245,0.7245,0.7244,0.7244,139700001.0
2007-05-25 01:23:00,0.7244,0.7244,0.7244,0.7244,47600000.0
2007-05-25 01:24:00,0.7244,0.7247,0.7244,0.7247,167999998.0
2007-05-25 01:25:00,0.7247,0.7247,0.7245,0.7247,46300000.0
2007-05-25 01:26:00,0.7247,0.7247,0.7243,0.7245,89099999.0
2007-05-25 01:27:00,0.7245,0.7246,0.7244,0.7246,215300001.0
2007-05-25 01:28:00,0.72455,0.72455,0.7244,0.7245,193199998.0
2007-05-25 01:29:00,0.7244,0.7244,0.7244,0.7244,128600000.0
2007-05-25 01:30:00,0.7244,0.7244,0.7242,0.7242,54900001.0
2007-05-25 01:31:00,0.7241,0.7244,0.7241,0.7244,134200000.0
2007-05-25 01:32:00,0.7245,0.7245,0.7242,0.7242,140600000.0
2007-05-25 01:33:00,0.7242,0.7244,0.7242,0.7243,262500000.0
2007-05-25 01:34:00,0.7243,0.7244,0.72415,0.7243,269999998.0
2007-05-25 01:35:00,0.7243,0.7245,0.7243,0.7245,41199999.0
2007-05-25 01:36:00,0.7244,0.7245,0.72425,0.7245,119700001.0
2007-05-25 01:37:00,0.7245,0.7246,0.7243,0.72445,239199998.0
2007-05-25 01:38:00,0.72435,0.7246,0.72435,0.72455,468400003.0
2007-05-25 01:39:00,0.7247,0.725,0.7246,0.7248,769799999.0
2007-05-25 01:40:00,0.7248,0.7249,0.7247,0.7249,547200003.0
2007-05-25 01:41:00,0.7249,0.7249,0.7245,0.7246,1028299993.0
2007-05-25 01:42:00,0.7246,0.7247,0.7245,0.7245,413499996.0
2007-05-25 01:43:00,0.72445,0.7246,0.7244,0.7245,481599993.0
2007-05-25 01:44:00,0.7245,0.7246,0.7244,0.72455,536599994.0
2007-05-25 01:45:00,0.7246,0.7246,0.7244,0.7245,186300000.0
2007-05-25 01:46:00,0.7245,0.7245,0.7245,0.7245,41400002.0
2007-05-25 01:47:00,0.7245,0.7246,0.7243,0.7244,653600010.0
2007-05-25 01:48:00,0.7243,0.7244,0.7243,0.7244,621799994.0
2007-05-25 01:49:00,0.7244,0.7245,0.7244,0.7244,191400004.0
2007-05-25 01:50:00,0.7244,0.7245,0.7243,0.7244,503299993.0
2007-05-25 01:51:00,0.7244,0.7246,0.7243,0.7245,789199995.0
2007-05-25 01:52:00,0.7245,0.7245,0.7241,0.7242,423700005.0
2007-05-25 01:53:00,0.7242,0.7244,0.7242,0.7243,310700001.0
2007-05-25 01:54:00,0.7244,0.7245,0.7243,0.7244,115500004.0
2007-05-25 01:55:00,0.7243,0.7245,0.7243,0.72435,197100000.0
2007-05-25 01:56:00,0.72435,0.7244,0.72415,0.7244,263699999.0
2007-05-25 01:57:00,0.7243,0.7244,0.7241,0.7244,405900000.0
2007-05-25 01:58:00,0.7244,0.7245,0.72415,0.72415,264900000.0
2007-05-25 01:59:00,0.72415,0.7243,0.72405,0.7243,968100002.0
2007-05-25 02:00:00,0.7243,0.72455,0.7241,0.72455,1124100006.0
2007-05-25 02:01:00,0.7246,0.7246,0.7244,0.7244,163100000.0
2007-05-25 02:02:00,0.7244,0.7246,0.72435,0.72445,255300001.0
2007-05-25 02:03:00,0.7245,0.7245,0.72425,0.7244,114000000.0
2007-05-25 02:04:00,0.7244,0.7245,0.7244,0.7245,96300000.0
2007-05-25 02:05:00,0.7245,0.7245,0.7243,0.7243,93999999.0
2007-05-25 02:06:00,0.7243,0.7243,0.7243,0.7243,19900000.0
2007-05-25 02:07:00,0.7243,0.7246,0.7243,0.7244,707899999.0
2007-05-25 02:08:00,0.7244,0.7247,0.72435,0.7246,111200000.0
2007-05-25 02:09:00,0.7246,0.7247,0.7246,0.7247,23100000.0
2007-05-25 02:10:00,0.7247,0.7247,0.7245,0.7247,122100000.0
2007-05-25 02:11:00,0.72438,0.72444,0.7243,0.72444,101800002.0
2007-05-25 02:12:00,0.7247,0.7247,0.7246,0.7246,47800000.0
2007-05-25 02:13:00,0.7247,0.7247,0.7247,0.7247,37200000.0
2007-05-25 02:14:00,0.7247,0.725,0.7246,0.725,314599999.0
2007-05-25 02:15:00,0.725,0.725,0.725,0.725,109900001.0
2007-05-25 02:16:00,0.725,0.725,0.72475,0.7248,219500000.0
2007-05-25 02:17:00,0.7248,0.7249,0.7247,0.7248,352599997.0
2007-05-25 02:18:00,0.72475,0.7248,0.7247,0.7247,63500000.0
2007-05-25 02:19:00,0.7247,0.7248,0.7247,0.7248,48800000.0
2007-05-25 02:20:00,0.7247,0.7247,0.7245,0.7245,113500000.0
2007-05-25 02:21:00,0.7245,0.7246,0.7244,0.7244,263899999.0
2007-05-25 02:22:00,0.7244,0.7245,0.7242,0.7243,596799994.0
2007-05-25 02:23:00,0.7243,0.7245,0.7242,0.7244,407400001.0
2007-05-25 02:24:00,0.72435,0.7244,0.72425,0.72435,276099998.0
2007-05-25 02:25:00,0.72435,0.7244,0.72425,0.72435,130799999.0
2007-05-25 02:26:00,0.7244,0.7245,0.72425,0.7245,135600000.0
2007-05-25 02:27:00,0.7245,0.7245,0.7244,0.7245,364000001.0
2007-05-25 02:28:00,0.7245,0.7245,0.7244,0.7245,69200001.0
2007-05-25 02:29:00,0.7243,0.72439,0.72406,0.7242,281400011.0
2007-05-25 02:30:00,0.7245,0.7245,0.7245,0.7245,22400000.0
2007-05-25 02:31:00,0.7245,0.7246,0.7243,0.7246,911499998.0
2007-05-25 02:32:00,0.7246,0.7247,0.72445,0.72465,663400001.0
2007-05-25 02:33:00,0.7247,0.7247,0.72455,0.7247,182900000.0
2007-05-25 02:34:00,0.7247,0.7248,0.7245,0.7248,469700001.0
2007-05-25 02:35:00,0.7248,0.7249,0.72465,0.7248,217199999.0
2007-05-25 02:36:00,0.7248,0.7248,0.7247,0.7248,273200000.0
2007-05-25 02:37:00,0.7248,0.7248,0.7248,0.7248,13200000.0
2007-05-25 02:38:00,0.7248,0.7248,0.7246,0.72465,752799996.0
2007-05-25 02:39:00,0.7247,0.7248,0.72455,0.72455,405299996.0
2007-05-25 02:40:00,0.7246,0.7247,0.72455,0.72465,575499996.0
2007-05-25 02:41:00,0.72465,0.7247,0.7245,0.72465,612399997.0
2007-05-25 02:42:00,0.7247,0.7248,0.72455,0.7247,678699999.0
2007-05-25 02:43:00,0.7247,0.7247,0.72445,0.7247,448200000.0
2007-05-25 02:44:00,0.7247,0.7247,0.7245,0.7245,223399999.0
2007-05-25 02:45:00,0.7245,0.7247,0.7245,0.72455,162500001.0
2007-05-25 02:46:00,0.7246,0.7247,0.72455,0.72465,574100006.0
2007-05-25 02:47:00,0.7247,0.7247,0.72465,0.72465,165899999.0
2007-05-25 02:48:00,0.7247,0.7247,0.7246,0.7247,202399996.0
2007-05-25 02:49:00,0.7247,0.7248,0.7246,0.7247,201600004.0
2007-05-25 02:50:00,0.72475,0.7248,0.72475,0.7248,23900000.0
2007-05-25 02:51:00,0.7248,0.7248,0.72455,0.72455,320600000.0
2007-05-25 02:52:00,0.7246,0.7248,0.72455,0.7246,481099996.0
2007-05-25 02:53:00,0.7247,0.7247,0.7247,0.7247,146700000.0
2007-05-25 02:54:00,0.72465,0.725,0.72465,0.7248,327499996.0
2007-05-25 02:55:00,0.7248,0.7248,0.72455,0.72455,931700003.0
2007-05-25 02:56:00,0.7245,0.7248,0.72445,0.7246,773099994.0
2007-05-25 02:57:00,0.7246,0.7247,0.7246,0.7247,71099999.0
2007-05-25 02:58:00,0.7247,0.7247,0.7247,0.7247,12800000.0
2007-05-25 02:59:00,0.7247,0.7247,0.72465,0.72465,29600000.0
2007-05-25 03:00:00,0.7247,0.7247,0.7247,0.7247,8000000.0
2007-05-25 03:01:00,0.7247,0.7247,0.72465,0.7247,34600000.0
2007-05-25 03:02:00,0.7243,0.72468,0.7243,0.72464,261499999.0
2007-05-25 03:03:00,0.7247,0.7247,0.7244,0.7246,1160899989.0
2007-05-25 03:04:00,0.7246,0.7247,0.7245,0.72465,523000002.0
2007-05-25 03:05:00,0.72465,0.7247,0.7245,0.7247,1090899999.0
2007-05-25 03:06:00,0.7247,0.7247,0.7245,0.7247,580100001.0
2007-05-25 03:07:00,0.7247,0.7247,0.7247,0.7247,56000000.0
2007-05-25 03:08:00,0.7247,0.7247,0.7245,0.7245,196499996.0
2007-05-25 03:09:00,0.7246,0.7246,0.7246,0.7246,195800000.0
2007-05-25 03:10:00,0.7246,0.7247,0.7246,0.7247,243200001.0
2007-05-25 03:11:00,0.7247,0.7247,0.7246,0.7246,683100000.0
2007-05-25 03:12:00,0.7246,0.7246,0.7244,0.7244,1079399998.0
2007-05-25 03:13:00,0.7244,0.7246,0.7244,0.72445,637400008.0
2007-05-25 03:14:00,0.7245,0.7246,0.72435,0.7245,775500002.0
2007-05-25 03:15:00,0.7245,0.7245,0.7245,0.7245,204500000.0
2007-05-25 03:16:00,0.72445,0.7247,0.7244,0.7245,476800004.0
2007-05-25 03:17:00,0.7246,0.7247,0.72455,0.72455,589999987.0
2007-05-25 03:18:00,0.7246,0.7248,0.72455,0.7248,855500000.0
2007-05-25 03:19:00,0.7248,0.7248,0.7246,0.7247,909600002.0
2007-05-25 03:20:00,0.7247,0.7247,0.7245,0.7245,724000005.0
2007-05-25 03:21:00,0.7245,0.7246,0.7245,0.72455,209600004.0
2007-05-25 03:22:00,0.72419,0.72434,0.72419,0.7243,188799994.0
2007-05-25 03:23:00,0.7246,0.7247,0.7246,0.7247,100500003.0
2007-05-25 03:24:00,0.7247,0.7247,0.72465,0.7247,29600000.0
2007-05-25 03:25:00,0.7247,0.7247,0.7245,0.7245,95999998.0
2007-05-25 03:26:00,0.7245,0.7247,0.7245,0.7247,87600002.0
2007-05-25 03:27:00,0.7247,0.7247,0.72455,0.72455,155199997.0
2007-05-25 03:28:00,0.7248,0.725,0.7247,0.7249,818399996.0
2007-05-25 03:29:00,0.7249,0.7249,0.7247,0.7247,298700003.0
2007-05-25 03:30:00,0.7247,0.725,0.7247,0.7248,1083700002.0
2007-05-25 03:31:00,0.72475,0.7249,0.72475,0.7249,198799998.0
2007-05-25 03:32:00,0.7249,0.725,0.7247,0.725,510599996.0
2007-05-25 03:33:00,0.725,0.725,0.7248,0.725,246000001.0
2007-05-25 03:34:00,0.72495,0.725,0.7247,0.725,236400000.0
2007-05-25 03:35:00,0.725,0.725,0.7248,0.725,220600004.0
2007-05-25 03:36:00,0.72464,0.72487,0.72459,0.72472,468300000.0
2007-05-25 03:37:00,0.725,0.7253,0.7249,0.7253,233900000.0
2007-05-25 03:38:00,0.7253,0.7253,0.725,0.7251,458899999.0
2007-05-25 03:39:00,0.7252,0.7252,0.725,0.725,254899997.0
2007-05-25 03:40:00,0.7251,0.7256,0.7251,0.7255,708500004.0
2007-05-25 03:41:00,0.7255,0.7255,0.72515,0.72515,1494299994.0
2007-05-25 03:42:00,0.72515,0.7253,0.72515,0.7253,203600000.0
2007-05-25 03:43:00,0.7252,0.7253,0.7252,0.7253,405200003.0
2007-05-25 03:44:00,0.7253,0.7255,0.72515,0.7252,720699998.0
2007-05-25 03:45:00,0.7252,0.7253,0.7251,0.7253,523200000.0
2007-05-25 03:46:00,0.72525,0.7253,0.7251,0.7251,293300001.0
2007-05-25 03:47:00,0.7251,0.7253,0.7251,0.7253,272300002.0
2007-05-25 03:48:00,0.7254,0.7254,0.72535,0.72535,79299999.0
2007-05-25 03:49:00,0.7254,0.7254,0.7251,0.7251,244400000.0
2007-05-25 03:50:00,0.72505,0.7252,0.72505,0.7251,298099997.0
2007-05-25 03:51:00,0.7251,0.7255,0.7251,0.7254,615199995.0
2007-05-25 03:52:00,0.7254,0.7254,0.7252,0.7253,201699998.0
2007-05-25 03:53:00,0.7253,0.7254,0.7253,0.7254,45400000.0
2007-05-25 03:54:00,0.7254,0.7254,0.7252,0.7252,462200000.0
2007-05-25 03:55:00,0.72515,0.7254,0.72515,0.7252,536100004.0
2007-05-25 03:56:00,0.72515,0.7254,0.72515,0.7254,135300000.0
2007-05-25 03:57:00,0.7254,0.72555,0.7254,0.72555,149999999.0
2007-05-25 03:58:00,0.7256,0.7256,0.7254,0.7254,235899997.0
2007-05-25 03:59:00,0.7254,0.7255,0.7254,0.7255,149600001.0
2007-05-25 04:00:00,0.7255,0.7256,0.7253,0.7253,964000005.0
2007-05-25 04:01:00,0.7253,0.7254,0.7253,0.7253,609100001.0
2007-05-25 04:02:00,0.72525,0.7253,0.72525,0.7253,29400001.0
2007-05-25 04:03:00,0.7253,0.7253,0.72525,0.7253,54100003.0
2007-05-25 04:04:00,0.7253,0.7253,0.7252,0.7253,176200001.0
2007-05-25 04:05:00,0.7253,0.7253,0.7251,0.7251,614600003.0
2007-05-25 04:06:00,0.7251,0.7252,0.7251,0.7251,192900003.0
2007-05-25 04:07:00,0.7251,0.7251,0.7251,0.7251,23700001.0
2007-05-25 04:08:00,0.7252,0.7252,0.7252,0.7252,109599997.0
2007-05-25 04:09:00,0.7252,0.7252,0.7252,0.7252,25600000.0
2007-05-25 04:10:00,0.7252,0.7252,0.7251,0.7251,157500001.0
2007-05-25 04:11:00,0.7251,0.7251,0.725,0.725,569899989.0
2007-05-25 04:12:00,0.7251,0.7251,0.7249,0.7249,230400002.0
2007-05-25 04:13:00,0.7249,0.7251,0.7248,0.72505,388199996.0
2007-05-25 04:14:00,0.7251,0.7251,0.7251,0.7251,65999999.0
2007-05-25 04:15:00,0.7251,0.7251,0.725,0.725,204400000.0
2007-05-25 04:16:00,0.725,0.7251,0.7249,0.7251,402600000.0
2007-05-25 04:17:00,0.7251,0.7251,0.725,0.7251,802200001.0
2007-05-25 04:18:00,0.7252,0.7252,0.7251,0.7252,228100002.0
2007-05-25 04:19:00,0.7252,0.7252,0.7252,0.7252,63200000.0
2007-05-25 04:20:00,0.7252,0.7252,0.7252,0.7252,22400000.0
2007-05-25 04:21:00,0.7252,0.7256,0.7251,0.72535,736499997.0
2007-05-25 04:22:00,0.7253,0.7254,0.72515,0.7254,633699994.0
2007-05-25 04:23:00,0.7254,0.7254,0.7253,0.7254,100100001.0
2007-05-25 04:24:00,0.7253,0.7253,0.7253,0.7253,39599998.0
2007-05-25 04:25:00,0.72503,0.72535,0.72498,0.72511,192100002.0
2007-05-25 04:26:00,0.7254,0.7254,0.7254,0.7254,24199999.0
2007-05-25 04:27:00,0.72519,0.72519,0.7249,0.7249,109499998.0
2007-05-25 04:28:00,0.7255,0.7255,0.72535,0.7254,230700000.0
2007-05-25 04:29:00,0.7255,0.7255,0.7255,0.7255,90500000.0
2007-05-25 04:30:00,0.72543,0.72543,0.72517,0.72542,277400010.0
2007-05-25 04:31:00,0.7255,0.7255,0.7255,0.7255,19800000.0
2007-05-25 04:32:00,0.72548,0.72549,0.72516,0.72532,92800000.0
2007-05-25 04:33:00,0.7255,0.7256,0.7255,0.7255,197200000.0
2007-05-25 04:34:00,0.7255,0.7255,0.7255,0.7255,191600002.0
2007-05-25 04:35:00,0.7255,0.7255,0.7255,0.7255,22800001.0
2007-05-25 04:36:00,0.7255,0.7255,0.7255,0.7255,33400002.0
2007-05-25 04:37:00,0.72529,0.72535,0.72513,0.72521,94500000.0
2007-05-25 04:38:00,0.7255,0.7255,0.72545,0.72545,74399999.0
2007-05-25 04:39:00,0.7256,0.7256,0.7256,0.7256,2600000.0
2007-05-25 04:40:00,0.7256,0.7256,0.7255,0.7255,70700001.0
2007-05-25 04:41:00,0.7255,0.7256,0.7255,0.72555,61399999.0
2007-05-25 04:42:00,0.7256,0.7259,0.7256,0.72575,609200000.0
2007-05-25 04:43:00,0.72575,0.7259,0.7257,0.7257,334899995.0
2007-05-25 04:44:00,0.7257,0.7257,0.7257,0.7257,84500000.0
2007-05-25 04:45:00,0.72577,0.72577,0.72528,0.72555,287000003.0
2007-05-25 04:46:00,0.7257,0.7258,0.7257,0.7258,31900000.0
2007-05-25 04:47:00,0.7258,0.7258,0.7256,0.7256,200299999.0
2007-05-25 04:48:00,0.7256,0.7256,0.7255,0.7256,360699999.0
2007-05-25 04:49:00,0.7256,0.7256,0.7256,0.7256,191400000.0
2007-05-25 04:50:00,0.7256,0.7258,0.7256,0.72575,479499999.0
2007-05-25 04:51:00,0.7258,0.7258,0.7258,0.7258,38100000.0
2007-05-25 04:52:00,0.7258,0.726,0.7258,0.7259,423600001.0
2007-05-25 04:53:00,0.7259,0.7259,0.7257,0.72575,1001299996.0
2007-05-25 04:54:00,0.7258,0.7259,0.7258,0.7259,147700000.0
2007-05-25 04:55:00,0.7259,0.7259,0.7257,0.7257,198200000.0
2007-05-25 04:56:00,0.7258,0.7258,0.7258,0.7258,63999999.0
2007-05-25 04:57:00,0.7258,0.7259,0.7258,0.7259,128200001.0
2007-05-25 04:58:00,0.7259,0.7259,0.7259,0.7259,32400000.0
2007-05-25 04:59:00,0.72585,0.72585,0.72585,0.72585,61599999.0
2007-05-25 05:00:00,0.7259,0.7259,0.72585,0.7259,50200000.0
2007-05-25 05:01:00,0.7259,0.7259,0.7258,0.7258,137799999.0
2007-05-25 05:02:00,0.7258,0.7258,0.7257,0.7257,345800000.0
2007-05-25 05:03:00,0.72549,0.72572,0.72544,0.7257,127799998.0
2007-05-25 05:04:00,0.72561,0.72561,0.72519,0.72561,139900000.0
2007-05-25 05:05:00,0.7257,0.7257,0.7257,0.7257,62100003.0
2007-05-25 05:06:00,0.7257,0.7257,0.7257,0.7257,212400003.0
2007-05-25 05:07:00,0.72542,0.72556,0.72531,0.72531,36400001.0
2007-05-25 05:08:00,0.72532,0.72563,0.72532,0.72554,219199999.0
2007-05-25 05:09:00,0.7258,0.7258,0.7258,0.7258,32400000.0
2007-05-25 05:10:00,0.7258,0.7258,0.72575,0.7258,121599999.0
2007-05-25 05:11:00,0.7258,0.7258,0.72565,0.72565,216500002.0
2007-05-25 05:12:00,0.72565,0.7257,0.72565,0.7257,141100004.0
2007-05-25 05:13:00,0.7257,0.7257,0.7256,0.7257,230300002.0
2007-05-25 05:14:00,0.7257,0.7257,0.7257,0.7257,21600000.0
2007-05-25 05:15:00,0.7257,0.7257,0.7256,0.7256,74000000.0
2007-05-25 05:16:00,0.7257,0.7257,0.7256,0.7256,147400002.0
2007-05-25 05:17:00,0.7257,0.7257,0.7256,0.7256,362699997.0
2007-05-25 05:18:00,0.7256,0.7256,0.7256,0.7256,45599998.0
2007-05-25 05:19:00,0.7256,0.7256,0.72555,0.72555,77100001.0
2007-05-25 05:20:00,0.72555,0.72555,0.72555,0.72555,38100000.0
2007-05-25 05:21:00,0.72523,0.72548,0.72523,0.72523,346200002.0
2007-05-25 05:22:00,0.72511,0.7253,0.72511,0.72527,177800002.0
2007-05-25 05:23:00,0.7256,0.7256,0.7256,0.7256,26100000.0
2007-05-25 05:24:00,0.7256,0.7256,0.72545,0.7256,81400000.0
2007-05-25 05:25:00,0.7256,0.7256,0.7254,0.7256,355700001.0
2007-05-25 05:26:00,0.7256,0.7256,0.72555,0.7256,70000000.0
2007-05-25 05:27:00,0.7256,0.7256,0.7256,0.7256,136099999.0
2007-05-25 05:28:00,0.7256,0.7256,0.7255,0.7255,49800000.0
2007-05-25 05:29:00,0.7256,0.7256,0.72555,0.72555,144100000.0
2007-05-25 05:30:00,0.7256,0.7256,0.7254,0.7254,318799997.0
2007-05-25 05:31:00,0.7254,0.7256,0.7254,0.7256,92200000.0
2007-05-25 05:32:00,0.7256,0.7256,0.7256,0.7256,27800000.0
2007-05-25 05:33:00,0.7256,0.7256,0.7254,0.7254,292300000.0
2007-05-25 05:34:00,0.7254,0.7256,0.7254,0.72555,128700001.0
2007-05-25 05:35:00,0.7256,0.7256,0.7254,0.7254,286200001.0
2007-05-25 05:36:00,0.7254,0.7254,0.7254,0.7254,29200001.0
2007-05-25 05:37:00,0.7254,0.7256,0.7254,0.7255,483800001.0
2007-05-25 05:38:00,0.7255,0.7257,0.7255,0.72565,438500000.0
2007-05-25 05:39:00,0.7257,0.7257,0.72545,0.7257,791699994.0
2007-05-25 05:40:00,0.7257,0.7257,0.7256,0.7256,142399999.0
2007-05-25 05:41:00,0.7257,0.7257,0.7256,0.7257,95600002.0
2007-05-25 05:42:00,0.7257,0.7257,0.7255,0.7255,575600008.0
2007-05-25 05:43:00,0.72512,0.72562,0.72509,0.72562,35200000.0
2007-05-25 05:44:00,0.7256,0.7256,0.72555,0.72555,206199999.0
2007-05-25 05:45:00,0.72555,0.7257,0.72555,0.7257,157399998.0
2007-05-25 05:46:00,0.7257,0.7257,0.7257,0.7257,25600000.0
2007-05-25 05:47:00,0.7257,0.7257,0.7257,0.7257,16000000.0
2007-05-25 05:48:00,0.7257,0.7258,0.7257,0.7258,92200001.0
2007-05-25 05:49:00,0.7258,0.7258,0.7257,0.7257,80299999.0
2007-05-25 05:50:00,0.7257,0.7258,0.7257,0.7258,42200000.0
2007-05-25 05:51:00,0.7258,0.7258,0.7256,0.7258,279700000.0
2007-05-25 05:52:00,0.7258,0.7258,0.7258,0.7258,53999999.0
2007-05-25 05:53:00,0.7258,0.7258,0.7258,0.7258,4300000.0
2007-05-25 05:54:00,0.72552,0.72565,0.7254,0.7254,150500003.0
2007-05-25 05:55:00,0.7258,0.7258,0.7257,0.7258,121500000.0
2007-05-25 05:56:00,0.7258,0.7258,0.72565,0.72565,306399998.0
2007-05-25 05:57:00,0.7257,0.7258,0.7256,0.7258,250499997.0
2007-05-25 05:58:00,0.7258,0.7258,0.7258,0.7258,27800000.0
2007-05-25 05:59:00,0.7258,0.7258,0.7255,0.7255,534400003.0
2007-05-25 06:00:00,0.7255,0.7256,0.7254,0.7256,339399997.0
2007-05-25 06:01:00,0.7256,0.7256,0.72525,0.7255,785400005.0
2007-05-25 06:02:00,0.7255,0.7255,0.7255,0.7255,18400000.0
2007-05-25 06:03:00,0.7255,0.7255,0.7253,0.7255,294800002.0
2007-05-25 06:04:00,0.7255,0.7255,0.72515,0.72515,560199998.0
2007-05-25 06:05:00,0.7252,0.7253,0.7252,0.7253,225000000.0
2007-05-25 06:06:00,0.7253,0.7253,0.72515,0.7253,192800002.0
2007-05-25 06:07:00,0.7253,0.7253,0.7252,0.7252,363399998.0
2007-05-25 06:08:00,0.7253,0.7253,0.7253,0.7253,20800000.0
2007-05-25 06:09:00,0.72488,0.72489,0.72474,0.72487,84600000.0
2007-05-25 06:10:00,0.7253,0.7253,0.7252,0.7253,279299994.0
2007-05-25 06:11:00,0.7253,0.7255,0.7253,0.7254,428400004.0
2007-05-25 06:12:00,0.7254,0.7254,0.72525,0.72535,180099998.0
2007-05-25 06:13:00,0.7254,0.7254,0.7253,0.7253,265200000.0
2007-05-25 06:14:00,0.7253,0.7254,0.7253,0.7254,288799999.0
2007-05-25 06:15:00,0.7254,0.7254,0.7254,0.7254,101700000.0
2007-05-25 06:16:00,0.72494,0.72504,0.72487,0.72493,126700001.0
2007-05-25 06:17:00,0.72494,0.72505,0.72479,0.72505,121300000.0
2007-05-25 06:18:00,0.7253,0.7254,0.7253,0.7253,229600002.0
2007-05-25 06:19:00,0.7253,0.7254,0.7253,0.7253,166400000.0
2007-05-25 06:20:00,0.7254,0.7254,0.7253,0.7253,161100001.0
2007-05-25 06:21:00,0.7253,0.7254,0.7253,0.7254,304600001.0
2007-05-25 06:22:00,0.72535,0.7254,0.72525,0.72535,179000002.0
2007-05-25 06:23:00,0.72525,0.7253,0.7252,0.7252,182800001.0
2007-05-25 06:24:00,0.72499,0.72505,0.72488,0.72497,160599998.0
2007-05-25 06:25:00,0.7253,0.7254,0.7253,0.7254,71500003.0
2007-05-25 06:26:00,0.7254,0.7254,0.72535,0.72535,13200000.0
2007-05-25 06:27:00,0.72514,0.72514,0.72463,0.72509,300600007.0
2007-05-25 06:28:00,0.7254,0.7254,0.7253,0.7254,219599997.0
2007-05-25 06:29:00,0.7253,0.7254,0.7253,0.7253,497100001.0
2007-05-25 06:30:00,0.72524,0.72524,0.72493,0.72493,167100000.0
2007-05-25 06:31:00,0.7249,0.72515,0.72462,0.72515,81000000.0
2007-05-25 06:32:00,0.7253,0.7253,0.7253,0.7253,28700001.0
2007-05-25 06:33:00,0.7254,0.7254,0.72535,0.7254,32400000.0
2007-05-25 06:34:00,0.7254,0.7254,0.7254,0.7254,6800000.0
2007-05-25 06:35:00,0.7254,0.7254,0.7252,0.7252,229800001.0
2007-05-25 06:36:00,0.7253,0.7254,0.7253,0.7254,118900003.0
2007-05-25 06:37:00,0.7254,0.7254,0.7253,0.7253,408000001.0
2007-05-25 06:38:00,0.7253,0.7254,0.7253,0.7254,42300001.0
2007-05-25 06:39:00,0.7254,0.7254,0.72535,0.7254,20600000.0
2007-05-25 06:40:00,0.7254,0.7254,0.7253,0.7253,69600001.0
2007-05-25 06:41:00,0.7253,0.7254,0.72525,0.7254,108100000.0
2007-05-25 06:42:00,0.7254,0.7254,0.7254,0.7254,22600000.0
2007-05-25 06:43:00,0.7254,0.7254,0.7254,0.7254,45200000.0
2007-05-25 06:44:00,0.7253,0.7253,0.72525,0.72525,93000000.0
2007-05-25 06:45:00,0.72496,0.72504,0.72496,0.72504,27900000.0
2007-05-25 06:46:00,0.7251,0.7251,0.72486,0.72486,293599999.0
2007-05-25 06:47:00,0.72488,0.72522,0.72488,0.72521,109300000.0
2007-05-25 06:48:00,0.7254,0.7254,0.7253,0.7253,220899998.0
2007-05-25 06:49:00,0.7254,0.7254,0.7253,0.7253,192100001.0
2007-05-25 06:50:00,0.7253,0.7254,0.7253,0.7253,194000002.0
2007-05-25 06:51:00,0.72499,0.72511,0.72496,0.72504,69800000.0
2007-05-25 06:52:00,0.7253,0.7253,0.7253,0.7253,77999998.0
2007-05-25 06:53:00,0.7253,0.7253,0.7253,0.7253,22000000.0
2007-05-25 06:54:00,0.7249,0.7251,0.72486,0.7251,72800000.0
2007-05-25 06:55:00,0.7253,0.7253,0.7253,0.7253,79099999.0
2007-05-25 06:56:00,0.7254,0.7254,0.7251,0.7254,234199999.0
2007-05-25 06:57:00,0.72492,0.72518,0.72483,0.72488,258500000.0
2007-05-25 06:58:00,0.72491,0.72507,0.72474,0.725,85300000.0
2007-05-25 06:59:00,0.7254,0.7254,0.7252,0.72535,248000003.0
2007-05-25 07:00:00,0.7254,0.7254,0.7254,0.7254,8000000.0
2007-05-25 07:01:00,0.72507,0.72553,0.72506,0.72506,609499991.0
2007-05-25 07:02:00,0.7253,0.7253,0.72525,0.72525,53400000.0
2007-05-25 07:03:00,0.72499,0.72519,0.72482,0.72505,491599994.0
2007-05-25 07:04:00,0.72513,0.72543,0.72503,0.72503,718999993.0
2007-05-25 07:05:00,0.7253,0.7253,0.7253,0.7253,46200000.0
2007-05-25 07:06:00,0.72502,0.72509,0.72493,0.72504,280999995.0
2007-05-25 07:07:00,0.7253,0.7255,0.7253,0.7255,28700001.0
2007-05-25 07:08:00,0.7255,0.7255,0.7252,0.72535,167500002.0
2007-05-25 07:09:00,0.72535,0.7254,0.72515,0.7254,308200002.0
2007-05-25 07:10:00,0.7254,0.7254,0.7253,0.7254,281499999.0
2007-05-25 07:11:00,0.7254,0.7254,0.72535,0.7254,67300001.0
2007-05-25 07:12:00,0.7254,0.7255,0.7254,0.7255,55600001.0
2007-05-25 07:13:00,0.7255,0.7255,0.7255,0.7255,18400000.0
2007-05-25 07:14:00,0.7255,0.7255,0.7253,0.7255,367500004.0
2007-05-25 07:15:00,0.7255,0.7255,0.72535,0.7255,97600000.0
2007-05-25 07:16:00,0.7255,0.7255,0.7254,0.7255,146499997.0
2007-05-25 07:17:00,0.7255,0.7255,0.7255,0.7255,15200000.0
2007-05-25 07:18:00,0.7255,0.7255,0.72545,0.72545,57100000.0
2007-05-25 07:19:00,0.72525,0.72533,0.72525,0.72533,49700000.0
2007-05-25 07:20:00,0.7255,0.7255,0.7255,0.7255,23400000.0
2007-05-25 07:21:00,0.7255,0.7256,0.72545,0.72545,469600004.0
2007-05-25 07:22:00,0.7255,0.7255,0.72545,0.72545,35200000.0
2007-05-25 07:23:00,0.7255,0.7255,0.72535,0.72545,159800000.0
2007-05-25 07:24:00,0.72545,0.7256,0.72535,0.72555,160100000.0
2007-05-25 07:25:00,0.72555,0.7256,0.72545,0.7256,163100002.0
2007-05-25 07:26:00,0.7256,0.7256,0.7255,0.7255,100399999.0
2007-05-25 07:27:00,0.7255,0.7256,0.7255,0.7256,67500000.0
2007-05-25 07:28:00,0.7256,0.7257,0.7255,0.7255,313000005.0
2007-05-25 07:29:00,0.7255,0.7256,0.7255,0.7256,184400003.0
2007-05-25 07:30:00,0.7256,0.7256,0.7256,0.7256,10300000.0
2007-05-25 07:31:00,0.72519,0.72545,0.72519,0.72521,271800000.0
2007-05-25 07:32:00,0.7256,0.7256,0.7256,0.7256,30900000.0
2007-05-25 07:33:00,0.7255,0.7257,0.7255,0.7255,187899999.0
2007-05-25 07:34:00,0.7255,0.7261,0.7255,0.726,653800006.0
2007-05-25 07:35:00,0.726,0.7263,0.726,0.7263,372900000.0
2007-05-25 07:36:00,0.7263,0.7263,0.7262,0.7263,162300001.0
2007-05-25 07:37:00,0.7262,0.7262,0.72605,0.7262,441500002.0
2007-05-25 07:38:00,0.7262,0.7262,0.7261,0.7262,343900000.0
2007-05-25 07:39:00,0.7262,0.7262,0.7261,0.7261,443099997.0
2007-05-25 07:40:00,0.7261,0.7263,0.72605,0.7262,675400000.0
2007-05-25 07:41:00,0.7262,0.7263,0.7262,0.72625,330200000.0
2007-05-25 07:42:00,0.72625,0.7263,0.72615,0.7263,626800004.0
2007-05-25 07:43:00,0.7263,0.7264,0.7262,0.72635,682499997.0
2007-05-25 07:44:00,0.72635,0.7265,0.72635,0.72645,656900000.0
2007-05-25 07:45:00,0.7265,0.7265,0.7263,0.7263,525999993.0
2007-05-25 07:46:00,0.7263,0.7265,0.7263,0.72645,177600002.0
2007-05-25 07:47:00,0.7265,0.7268,0.7264,0.7267,599899995.0
2007-05-25 07:48:00,0.7267,0.7267,0.72645,0.7265,134200000.0
2007-05-25 07:49:00,0.7265,0.7267,0.72645,0.7266,288499999.0
2007-05-25 07:50:00,0.7266,0.7266,0.72645,0.7266,112600002.0
2007-05-25 07:51:00,0.7266,0.7267,0.72655,0.7266,266500002.0
2007-05-25 07:52:00,0.7266,0.7266,0.7265,0.7265,346499995.0
2007-05-25 07:53:00,0.7265,0.7266,0.7265,0.7266,426899996.0
2007-05-25 07:54:00,0.7265,0.7266,0.7264,0.7264,148299999.0
2007-05-25 07:55:00,0.7264,0.7265,0.7264,0.7265,243099997.0
2007-05-25 07:56:00,0.7264,0.7265,0.7262,0.7262,1115099999.0
2007-05-25 07:57:00,0.7262,0.7264,0.7261,0.7263,871500002.0
2007-05-25 07:58:00,0.7263,0.7263,0.72595,0.726,788999998.0
2007-05-25 07:59:00,0.72605,0.7261,0.7257,0.7257,780099999.0
2007-05-25 08:00:00,0.7257,0.726,0.7256,0.726,960799999.0
2007-05-25 08:01:00,0.726,0.726,0.726,0.726,141400005.0
2007-05-25 08:02:00,0.7261,0.7262,0.726,0.7262,141400005.0
2007-05-25 08:03:00,0.7261,0.7261,0.7261,0.7261,141400005.0
2007-05-25 08:04:00,0.7262,0.7262,0.7261,0.7262,141400005.0
2007-05-25 08:05:00,0.7263,0.7265,0.7261,0.7263,973599995.0
2007-05-25 08:06:00,0.7262,0.7263,0.72595,0.72625,362700004.0
2007-05-25 08:07:00,0.7259,0.7259,0.7258,0.7258,532899999.0
2007-05-25 08:08:00,0.7258,0.7258,0.7258,0.7258,281200001.0
2007-05-25 08:09:00,0.7259,0.7261,0.7259,0.726,281200001.0
2007-05-25 08:10:00,0.7261,0.7262,0.726,0.7262,281200001.0
2007-05-25 08:11:00,0.7263,0.7263,0.7261,0.7261,281200001.0
2007-05-25 08:12:00,0.726,0.7261,0.726,0.7261,281200001.0
2007-05-25 08:13:00,0.7262,0.7262,0.7261,0.7262,281200001.0
2007-05-25 08:14:00,0.7261,0.7262,0.7261,0.7261,281200001.0
2007-05-25 08:15:00,0.7261,0.7262,0.7261,0.7261,605799999.0
2007-05-25 08:16:00,0.72605,0.7263,0.72605,0.7262,595999994.0
2007-05-25 08:17:00,0.7262,0.7262,0.7259,0.7259,521999999.0
2007-05-25 08:18:00,0.7259,0.7261,0.7258,0.72605,591399999.0
2007-05-25 08:19:00,0.7261,0.7262,0.7261,0.7262,1239499997.0
2007-05-25 08:20:00,0.7263,0.7265,0.7261,0.7262,276400002.0
2007-05-25 08:21:00,0.7262,0.7263,0.72605,0.7263,342699997.0
2007-05-25 08:22:00,0.7263,0.7265,0.72605,0.7265,916000004.0
2007-05-25 08:23:00,0.7264,0.7266,0.7264,0.7265,955999996.0
2007-05-25 08:24:00,0.7265,0.7265,0.72635,0.72635,578900000.0
2007-05-25 08:25:00,0.7264,0.7266,0.72635,0.7266,320999999.0
2007-05-25 08:26:00,0.72655,0.7267,0.72635,0.7266,1554299996.0
2007-05-25 08:27:00,0.72655,0.7268,0.72655,0.72655,616999997.0
2007-05-25 08:28:00,0.7266,0.72685,0.72655,0.7267,425399999.0
2007-05-25 08:29:00,0.72675,0.7268,0.72655,0.7267,692600002.0
2007-05-25 08:30:00,0.7267,0.7268,0.7267,0.7268,239000002.0
2007-05-25 08:31:00,0.7268,0.727,0.7266,0.72695,1415000002.0
2007-05-25 08:32:00,0.7269,0.727,0.7266,0.7267,1863100006.0
2007-05-25 08:33:00,0.7267,0.7269,0.7267,0.7269,754700004.0
2007-05-25 08:34:00,0.7269,0.7269,0.72675,0.7268,376399998.0
2007-05-25 08:35:00,0.7268,0.7268,0.7266,0.7266,506300003.0
2007-05-25 08:36:00,0.7266,0.7267,0.7266,0.7266,308900006.0
2007-05-25 08:37:00,0.72655,0.7266,0.72645,0.7266,747699991.0
2007-05-25 08:38:00,0.7266,0.7268,0.7266,0.72675,646499996.0
2007-05-25 08:39:00,0.7268,0.7268,0.72665,0.72665,363700000.0
2007-05-25 08:40:00,0.72665,0.7268,0.72665,0.7268,156999999.0
2007-05-25 08:41:00,0.7268,0.7268,0.7267,0.7268,353900003.0
2007-05-25 08:42:00,0.7268,0.7268,0.7264,0.7265,1338400006.0
2007-05-25 08:43:00,0.7265,0.7267,0.7264,0.7267,533399998.0
2007-05-25 08:44:00,0.7267,0.7268,0.7265,0.7266,1028099994.0
2007-05-25 08:45:00,0.7266,0.7266,0.72635,0.72645,583800005.0
2007-05-25 08:46:00,0.72645,0.7266,0.72645,0.7266,290899999.0
2007-05-25 08:47:00,0.7265,0.7266,0.7265,0.7265,517100007.0
2007-05-25 08:48:00,0.72645,0.7265,0.72635,0.7265,641300003.0
2007-05-25 08:49:00,0.72645,0.7265,0.7264,0.7264,170000001.0
2007-05-25 08:50:00,0.7264,0.7265,0.7264,0.7264,328200001.0
2007-05-25 08:51:00,0.7265,0.7265,0.7264,0.7264,39700000.0
2007-05-25 08:52:00,0.7264,0.7266,0.7264,0.7266,214400000.0
2007-05-25 08:53:00,0.72612,0.72654,0.72609,0.72632,384899999.0
2007-05-25 08:54:00,0.7266,0.7266,0.72645,0.72645,990199998.0
2007-05-25 08:55:00,0.7265,0.7265,0.7265,0.7265,45400000.0
2007-05-25 08:56:00,0.72599,0.72629,0.72591,0.72613,568299993.0
2007-05-25 08:57:00,0.72617,0.72651,0.72599,0.72642,469099993.0
2007-05-25 08:58:00,0.7265,0.7265,0.7265,0.7265,229599998.0
2007-05-25 08:59:00,0.72645,0.7265,0.72645,0.7265,411700001.0
2007-05-25 09:00:00,0.7265,0.7266,0.7265,0.7265,544800005.0
2007-05-25 09:01:00,0.7265,0.7266,0.7265,0.7266,159200000.0
2007-05-25 09:02:00,0.7266,0.7266,0.72645,0.7266,473500000.0
2007-05-25 09:03:00,0.72655,0.7266,0.7265,0.72655,60599999.0
2007-05-25 09:04:00,0.7266,0.7266,0.7265,0.7265,99600000.0
2007-05-25 09:05:00,0.72645,0.7265,0.72645,0.7265,83599998.0
2007-05-25 09:06:00,0.7265,0.7266,0.72645,0.72645,1014899994.0
2007-05-25 09:07:00,0.7265,0.7266,0.7265,0.7266,503400001.0
2007-05-25 09:08:00,0.7266,0.7266,0.7265,0.7266,790200005.0
2007-05-25 09:09:00,0.7266,0.7267,0.7264,0.7264,1002699991.0
2007-05-25 09:10:00,0.7264,0.7264,0.72635,0.7264,523900004.0
2007-05-25 09:11:00,0.7264,0.7264,0.7263,0.7264,256900002.0
2007-05-25 09:12:00,0.7264,0.7264,0.7262,0.7263,495299996.0
2007-05-25 09:13:00,0.7263,0.7265,0.7263,0.7264,374899999.0
2007-05-25 09:14:00,0.72635,0.7264,0.7262,0.7262,179600000.0
2007-05-25 09:15:00,0.72602,0.72606,0.72601,0.72606,87300000.0
2007-05-25 09:16:00,0.7262,0.7262,0.7262,0.7262,197399996.0
2007-05-25 09:17:00,0.7262,0.7262,0.7261,0.7262,815899993.0
2007-05-25 09:18:00,0.7262,0.7262,0.7262,0.7262,92000000.0
2007-05-25 09:19:00,0.7262,0.7263,0.7262,0.7263,93799999.0
2007-05-25 09:20:00,0.7263,0.7263,0.7261,0.7261,238800000.0
2007-05-25 09:21:00,0.7261,0.7261,0.7258,0.7259,904799995.0
2007-05-25 09:22:00,0.7259,0.7259,0.72575,0.72585,714299999.0
2007-05-25 09:23:00,0.7259,0.7259,0.72575,0.7259,373500003.0
2007-05-25 09:24:00,0.7259,0.7259,0.7258,0.7259,774800003.0
2007-05-25 09:25:00,0.7259,0.726,0.7257,0.7258,1398500007.0
2007-05-25 09:26:00,0.7258,0.7258,0.72575,0.7258,304200011.0
2007-05-25 09:27:00,0.7258,0.726,0.72555,0.72555,921700004.0
2007-05-25 09:28:00,0.7256,0.7257,0.72535,0.7255,749100002.0
2007-05-25 09:29:00,0.7255,0.7255,0.7254,0.7254,386799999.0
2007-05-25 09:30:00,0.7254,0.7257,0.7253,0.7257,732899997.0
2007-05-25 09:31:00,0.7257,0.7258,0.7255,0.7256,933600005.0
2007-05-25 09:32:00,0.72555,0.7257,0.72555,0.7257,705199999.0
2007-05-25 09:33:00,0.72565,0.72565,0.72555,0.7256,126100000.0
2007-05-25 09:34:00,0.7256,0.7256,0.7256,0.7256,21400000.0
2007-05-25 09:35:00,0.7256,0.7257,0.7256,0.7256,88400000.0
2007-05-25 09:36:00,0.7256,0.7256,0.7256,0.7256,81900003.0
2007-05-25 09:37:00,0.7256,0.7256,0.7254,0.7256,213299999.0
2007-05-25 09:38:00,0.7256,0.7257,0.7256,0.7257,192600000.0
2007-05-25 09:39:00,0.7257,0.7263,0.7255,0.7263,706699995.0
2007-05-25 09:40:00,0.7263,0.7263,0.7255,0.7257,1064400008.0
2007-05-25 09:41:00,0.7257,0.7258,0.7257,0.7258,218699999.0
2007-05-25 09:42:00,0.7258,0.7259,0.72575,0.72575,319299997.0
2007-05-25 09:43:00,0.72575,0.7258,0.7257,0.7258,291599999.0
2007-05-25 09:44:00,0.7259,0.7259,0.72565,0.72575,434200000.0
2007-05-25 09:45:00,0.7258,0.7258,0.72545,0.7257,529399995.0
2007-05-25 09:46:00,0.72565,0.7257,0.7256,0.7257,207900001.0
2007-05-25 09:47:00,0.7257,0.7257,0.7255,0.7255,248299999.0
2007-05-25 09:48:00,0.7255,0.7257,0.7255,0.7255,842199996.0
2007-05-25 09:49:00,0.72545,0.7255,0.72535,0.72535,91500000.0
2007-05-25 09:50:00,0.72535,0.7255,0.72525,0.72545,147300000.0
2007-05-25 09:51:00,0.7255,0.7255,0.7255,0.7255,26400000.0
2007-05-25 09:52:00,0.72519,0.7253,0.725,0.72515,569500002.0
2007-05-25 09:53:00,0.7255,0.7255,0.7255,0.7255,21600000.0
2007-05-25 09:54:00,0.7255,0.7256,0.7255,0.7256,196900000.0
2007-05-25 09:55:00,0.7255,0.7256,0.7255,0.7255,48600000.0
2007-05-25 09:56:00,0.7255,0.7256,0.7254,0.7255,170000001.0
2007-05-25 09:57:00,0.72545,0.7258,0.7254,0.72575,797200005.0
2007-05-25 09:58:00,0.7257,0.72575,0.7252,0.7253,748899999.0
2007-05-25 09:59:00,0.7253,0.7254,0.7251,0.7251,771600005.0
2007-05-25 10:00:00,0.7251,0.7251,0.7249,0.7249,498099997.0
2007-05-25 10:01:00,0.7249,0.725,0.72445,0.72485,1187499999.0
2007-05-25 10:02:00,0.7248,0.7249,0.7248,0.7248,337400001.0
2007-05-25 10:03:00,0.72475,0.7248,0.7247,0.72475,716200003.0
2007-05-25 10:04:00,0.7248,0.7248,0.7248,0.7248,130700003.0
2007-05-25 10:05:00,0.7248,0.7249,0.7247,0.7248,764600010.0
2007-05-25 10:06:00,0.7248,0.7248,0.7247,0.7248,180000000.0
2007-05-25 10:07:00,0.7248,0.7248,0.7248,0.7248,2400000.0
2007-05-25 10:08:00,0.7248,0.7248,0.7247,0.7247,74200000.0
2007-05-25 10:09:00,0.7247,0.7248,0.72455,0.7247,572300001.0
2007-05-25 10:10:00,0.7247,0.7248,0.7246,0.7247,1130800002.0
2007-05-25 10:11:00,0.7247,0.72485,0.72465,0.72465,1097799996.0
2007-05-25 10:12:00,0.72465,0.7247,0.72455,0.7246,371499999.0
2007-05-25 10:13:00,0.7246,0.7247,0.7245,0.7247,555799997.0
2007-05-25 10:14:00,0.7247,0.7247,0.7244,0.7246,502699998.0
2007-05-25 10:15:00,0.7246,0.7246,0.72445,0.72445,600200000.0
2007-05-25 10:16:00,0.7245,0.7246,0.7245,0.7245,724799996.0
2007-05-25 10:17:00,0.7245,0.7246,0.7242,0.7242,1721900004.0
2007-05-25 10:18:00,0.7242,0.7245,0.7242,0.7244,874599997.0
2007-05-25 10:19:00,0.7244,0.7244,0.7243,0.7244,442900001.0
2007-05-25 10:20:00,0.7244,0.7246,0.7244,0.7245,601400002.0
2007-05-25 10:21:00,0.7246,0.7247,0.7245,0.72455,402900000.0
2007-05-25 10:22:00,0.7246,0.7247,0.72445,0.72445,460300005.0
2007-05-25 10:23:00,0.72455,0.7246,0.7244,0.7244,719000000.0
2007-05-25 10:24:00,0.7245,0.7246,0.72435,0.7245,247200001.0
2007-05-25 10:25:00,0.7246,0.7246,0.7246,0.7246,74800004.0
2007-05-25 10:26:00,0.72437,0.72466,0.72412,0.72456,1254399997.0
2007-05-25 10:27:00,0.7247,0.7248,0.72455,0.7246,377700002.0
2007-05-25 10:28:00,0.7246,0.7246,0.7245,0.7245,103300000.0
2007-05-25 10:29:00,0.7245,0.7246,0.7245,0.7246,179100004.0
2007-05-25 10:30:00,0.7246,0.7246,0.7246,0.7246,105600003.0
2007-05-25 10:31:00,0.7246,0.725,0.7246,0.7248,414599999.0
2007-05-25 10:32:00,0.7248,0.7257,0.7248,0.7256,1696999996.0
2007-05-25 10:33:00,0.7256,0.7256,0.7254,0.7254,482900001.0
2007-05-25 10:34:00,0.7254,0.7254,0.7254,0.7254,108800000.0
2007-05-25 10:35:00,0.7255,0.7256,0.7254,0.7256,263300004.0
2007-05-25 10:36:00,0.7256,0.7256,0.7256,0.7256,178200000.0
2007-05-25 10:37:00,0.7256,0.7258,0.7256,0.7258,100000000.0
2007-05-25 10:38:00,0.7258,0.7258,0.7258,0.7258,21600000.0
2007-05-25 10:39:00,0.7258,0.7258,0.72575,0.72575,8800000.0
2007-05-25 10:40:00,0.7258,0.7258,0.7254,0.7255,259900000.0
2007-05-25 10:41:00,0.72537,0.72537,0.72485,0.72522,372800003.0
2007-05-25 10:42:00,0.7255,0.7255,0.7255,0.7255,184600000.0
2007-05-25 10:43:00,0.7255,0.7255,0.72515,0.72525,185100000.0
2007-05-25 10:44:00,0.72525,0.7254,0.72525,0.7254,422800003.0
2007-05-25 10:45:00,0.7254,0.7254,0.72535,0.72535,15700000.0
2007-05-25 10:46:00,0.72535,0.7255,0.72495,0.7254,258799999.0
2007-05-25 10:47:00,0.7255,0.7256,0.7252,0.7252,809800003.0
2007-05-25 10:48:00,0.7252,0.7252,0.725,0.725,241200000.0
2007-05-25 10:49:00,0.7251,0.7252,0.7251,0.7251,107700000.0
2007-05-25 10:50:00,0.7252,0.7252,0.7251,0.7251,364099998.0
2007-05-25 10:51:00,0.7251,0.7252,0.7251,0.7251,209399999.0
2007-05-25 10:52:00,0.7251,0.7251,0.7251,0.7251,158300005.0
2007-05-25 10:53:00,0.7251,0.7251,0.725,0.7251,88900000.0
2007-05-25 10:54:00,0.7251,0.7251,0.725,0.7251,518499996.0
2007-05-25 10:55:00,0.7251,0.7252,0.7251,0.7252,95600002.0
2007-05-25 10:56:00,0.7252,0.7252,0.7252,0.7252,84100002.0
2007-05-25 10:57:00,0.7252,0.7255,0.72515,0.72535,226900000.0
2007-05-25 10:58:00,0.7254,0.7254,0.7254,0.7254,12200000.0
2007-05-25 10:59:00,0.7254,0.7256,0.7254,0.7256,344000002.0
2007-05-25 11:00:00,0.7256,0.7256,0.7255,0.7255,91800000.0
2007-05-25 11:01:00,0.7255,0.7255,0.7251,0.7251,471900001.0
2007-05-25 11:02:00,0.7251,0.7253,0.725,0.7251,507099999.0
2007-05-25 11:03:00,0.7251,0.7251,0.725,0.725,27300000.0
2007-05-25 11:04:00,0.725,0.7251,0.725,0.7251,590599998.0
2007-05-25 11:05:00,0.725,0.7251,0.72475,0.72475,694299993.0
2007-05-25 11:06:00,0.7248,0.725,0.7248,0.725,291399999.0
2007-05-25 11:07:00,0.725,0.7252,0.72495,0.7251,333300003.0
2007-05-25 11:08:00,0.7251,0.7252,0.72505,0.7251,118000000.0
2007-05-25 11:09:00,0.7251,0.7251,0.7251,0.7251,68600000.0
2007-05-25 11:10:00,0.72505,0.72559,0.72489,0.7251,475800000.0
2007-05-25 11:11:00,0.7251,0.7251,0.7251,0.7251,76800002.0
2007-05-25 11:12:00,0.7251,0.7251,0.725,0.725,129200000.0
2007-05-25 11:13:00,0.72465,0.72497,0.7246,0.72497,1250100000.0
2007-05-25 11:14:00,0.725,0.7251,0.725,0.725,400800002.0
2007-05-25 11:15:00,0.7247,0.72504,0.72466,0.72488,1183799994.0
2007-05-25 11:16:00,0.725,0.725,0.72495,0.72495,253999997.0
2007-05-25 11:17:00,0.725,0.7252,0.72495,0.7251,369700002.0
2007-05-25 11:18:00,0.7251,0.7253,0.72505,0.72525,374400000.0
2007-05-25 11:19:00,0.72525,0.72525,0.7252,0.7252,78300000.0
2007-05-25 11:20:00,0.7252,0.7252,0.7251,0.7252,189300002.0
2007-05-25 11:21:00,0.7252,0.7253,0.7252,0.7252,213199999.0
2007-05-25 11:22:00,0.7252,0.7252,0.7252,0.7252,51600000.0
2007-05-25 11:23:00,0.7252,0.7252,0.7252,0.7252,109700000.0
2007-05-25 11:24:00,0.7252,0.7253,0.7252,0.7252,166399999.0
2007-05-25 11:25:00,0.7252,0.7253,0.7252,0.7252,370799999.0
2007-05-25 11:26:00,0.72515,0.7253,0.7251,0.7251,206800002.0
2007-05-25 11:27:00,0.7251,0.7252,0.725,0.7252,269800001.0
2007-05-25 11:28:00,0.7252,0.7253,0.7252,0.72525,242900000.0
2007-05-25 11:29:00,0.7253,0.7256,0.7251,0.7254,557400006.0
2007-05-25 11:30:00,0.7254,0.7256,0.7254,0.7255,82900000.0
2007-05-25 11:31:00,0.7255,0.7255,0.7255,0.7255,9400000.0
2007-05-25 11:32:00,0.7255,0.7255,0.7255,0.7255,40800000.0
2007-05-25 11:33:00,0.7255,0.7256,0.7255,0.7256,62100002.0
2007-05-25 11:34:00,0.7256,0.7257,0.7255,0.7257,214000000.0
2007-05-25 11:35:00,0.7257,0.7257,0.7256,0.7256,189100001.0
2007-05-25 11:36:00,0.7256,0.7256,0.7255,0.7256,283599997.0
2007-05-25 11:37:00,0.7256,0.7256,0.72555,0.7256,155300002.0
2007-05-25 11:38:00,0.7257,0.7258,0.7256,0.7258,767300004.0
2007-05-25 11:39:00,0.7258,0.7261,0.7258,0.726,488499996.0
2007-05-25 11:40:00,0.726,0.7262,0.7259,0.7259,745499996.0
2007-05-25 11:41:00,0.72605,0.7261,0.72575,0.7259,383100002.0
2007-05-25 11:42:00,0.7259,0.7259,0.72575,0.72575,270999995.0
2007-05-25 11:43:00,0.7258,0.7258,0.72565,0.72565,254600000.0
2007-05-25 11:44:00,0.7257,0.7257,0.7253,0.7253,1049699990.0
2007-05-25 11:45:00,0.7253,0.7253,0.72495,0.725,357199999.0
2007-05-25 11:46:00,0.725,0.725,0.72485,0.7249,276600002.0
2007-05-25 11:47:00,0.725,0.725,0.72485,0.72485,571699997.0
2007-05-25 11:48:00,0.7249,0.725,0.72485,0.7249,348800001.0
2007-05-25 11:49:00,0.7249,0.7249,0.7249,0.7249,19200001.0
2007-05-25 11:50:00,0.7249,0.7253,0.7249,0.725,524000000.0
2007-05-25 11:51:00,0.72505,0.7251,0.72505,0.7251,20000000.0
2007-05-25 11:52:00,0.7251,0.7252,0.725,0.725,107800000.0
2007-05-25 11:53:00,0.725,0.7251,0.7249,0.7249,484800005.0
2007-05-25 11:54:00,0.7249,0.7249,0.7246,0.7246,349199998.0
2007-05-25 11:55:00,0.7246,0.7247,0.72425,0.7245,1003400001.0
2007-05-25 11:56:00,0.7244,0.7246,0.72415,0.7244,573599996.0
2007-05-25 11:57:00,0.7244,0.7245,0.7242,0.7244,443599993.0
2007-05-25 11:58:00,0.7244,0.7246,0.7244,0.72455,396099995.0
2007-05-25 11:59:00,0.72455,0.7247,0.72455,0.7246,336999995.0
2007-05-25 12:00:00,0.7245,0.7245,0.7244,0.7245,207900000.0
2007-05-25 12:01:00,0.7245,0.7246,0.7245,0.7245,573000003.0
2007-05-25 12:02:00,0.7245,0.72455,0.72445,0.72455,337799999.0
2007-05-25 12:03:00,0.72455,0.7246,0.72445,0.7245,151099998.0
2007-05-25 12:04:00,0.7245,0.7245,0.72445,0.72445,223999998.0
2007-05-25 12:05:00,0.72455,0.7246,0.72445,0.72445,211000000.0
2007-05-25 12:06:00,0.72428,0.7245,0.7239,0.72423,237799999.0
2007-05-25 12:07:00,0.7245,0.7246,0.72445,0.7245,63200000.0
2007-05-25 12:08:00,0.7245,0.7245,0.7245,0.7245,144200001.0
2007-05-25 12:09:00,0.7245,0.7245,0.72445,0.72445,35000000.0
2007-05-25 12:10:00,0.7245,0.7245,0.7244,0.7245,460499997.0
2007-05-25 12:11:00,0.7245,0.7245,0.7244,0.7245,103500000.0
2007-05-25 12:12:00,0.7245,0.72465,0.72445,0.72445,874299995.0
2007-05-25 12:13:00,0.7245,0.7245,0.72415,0.7243,324199996.0
2007-05-25 12:14:00,0.7243,0.7244,0.7242,0.7243,254800002.0
2007-05-25 12:15:00,0.7243,0.7244,0.72425,0.72435,417399999.0
2007-05-25 12:16:00,0.7244,0.7244,0.72435,0.72435,83200000.0
2007-05-25 12:17:00,0.7243,0.7243,0.7242,0.7243,216000000.0
2007-05-25 12:18:00,0.7243,0.7243,0.72395,0.72395,583300001.0
2007-05-25 12:19:00,0.724,0.7242,0.724,0.72415,705700001.0
2007-05-25 12:20:00,0.72415,0.7243,0.72405,0.7243,458600000.0
2007-05-25 12:21:00,0.7243,0.7243,0.72415,0.72425,313899999.0
2007-05-25 12:22:00,0.7243,0.7244,0.7243,0.7243,240400003.0
2007-05-25 12:23:00,0.7243,0.7243,0.72425,0.72425,31199999.0
2007-05-25 12:24:00,0.7243,0.7244,0.7243,0.7244,267500002.0
2007-05-25 12:25:00,0.7244,0.7244,0.72425,0.7244,230499998.0
2007-05-25 12:26:00,0.7244,0.7244,0.7243,0.7244,109900000.0
2007-05-25 12:27:00,0.72435,0.7244,0.7243,0.7243,295399997.0
2007-05-25 12:28:00,0.7243,0.7247,0.7243,0.7247,619900001.0
2007-05-25 12:29:00,0.7247,0.7247,0.7245,0.72455,282700000.0
2007-05-25 12:30:00,0.7246,0.7246,0.7246,0.7246,152000000.0
2007-05-25 12:31:00,0.7246,0.7246,0.7246,0.7246,68500000.0
2007-05-25 12:32:00,0.7246,0.7247,0.7246,0.7246,183699998.0
2007-05-25 12:33:00,0.7246,0.7251,0.7246,0.7249,681900004.0
2007-05-25 12:34:00,0.7249,0.7251,0.7249,0.725,802800000.0
2007-05-25 12:35:00,0.72495,0.7252,0.7249,0.72515,503699997.0
2007-05-25 12:36:00,0.7252,0.7252,0.72495,0.72495,215500003.0
2007-05-25 12:37:00,0.72495,0.725,0.72495,0.725,214199998.0
2007-05-25 12:38:00,0.72495,0.725,0.7249,0.7249,501399994.0
2007-05-25 12:39:00,0.7249,0.7249,0.72465,0.72465,439300000.0
2007-05-25 12:40:00,0.72465,0.7247,0.72465,0.7247,57599999.0
2007-05-25 12:41:00,0.7247,0.7247,0.72465,0.7247,126600001.0
2007-05-25 12:42:00,0.7247,0.7247,0.7247,0.7247,60400000.0
2007-05-25 12:43:00,0.7247,0.7247,0.7246,0.7246,287700000.0
2007-05-25 12:44:00,0.7246,0.7246,0.7246,0.7246,6700000.0
2007-05-25 12:45:00,0.7246,0.7247,0.7246,0.7247,609200001.0
2007-05-25 12:46:00,0.7247,0.7248,0.7247,0.7248,123500001.0
2007-05-25 12:47:00,0.72447,0.72472,0.72429,0.72472,333399998.0
2007-05-25 12:48:00,0.72475,0.72487,0.72445,0.72465,597899998.0
2007-05-25 12:49:00,0.72459,0.72459,0.72446,0.72447,429100003.0
2007-05-25 12:50:00,0.72475,0.72495,0.7247,0.7249,380900003.0
2007-05-25 12:51:00,0.7249,0.725,0.72485,0.725,278299999.0
2007-05-25 12:52:00,0.725,0.725,0.725,0.725,4800000.0
2007-05-25 12:53:00,0.725,0.7251,0.725,0.7251,419300008.0
2007-05-25 12:54:00,0.7251,0.7255,0.7251,0.72545,633900004.0
2007-05-25 12:55:00,0.7255,0.7255,0.7254,0.7255,296699998.0
2007-05-25 12:56:00,0.7255,0.7256,0.7254,0.7256,587600004.0
2007-05-25 12:57:00,0.7256,0.7257,0.7255,0.7255,463399998.0
2007-05-25 12:58:00,0.7256,0.7256,0.72545,0.7255,460700000.0
2007-05-25 12:59:00,0.7256,0.7257,0.7255,0.7256,733699999.0
2007-05-25 13:00:00,0.7256,0.7256,0.7254,0.72555,619100003.0
2007-05-25 13:01:00,0.7256,0.7257,0.7256,0.72565,252199995.0
2007-05-25 13:02:00,0.7257,0.7262,0.72565,0.7262,525800000.0
2007-05-25 13:03:00,0.7262,0.7262,0.7257,0.7257,563399999.0
2007-05-25 13:04:00,0.7257,0.7257,0.72545,0.7256,279899999.0
2007-05-25 13:05:00,0.7256,0.7257,0.7255,0.7256,149300000.0
2007-05-25 13:06:00,0.7256,0.7261,0.7256,0.7259,425399994.0
2007-05-25 13:07:00,0.7259,0.7262,0.7259,0.7262,367300004.0
2007-05-25 13:08:00,0.726,0.7262,0.72595,0.7261,398000000.0
2007-05-25 13:09:00,0.72605,0.7262,0.7259,0.7262,32500000.0
2007-05-25 13:10:00,0.7262,0.7262,0.7259,0.726,87500000.0
2007-05-25 13:11:00,0.726,0.7261,0.7258,0.72595,417599996.0
2007-05-25 13:12:00,0.726,0.726,0.7257,0.7257,66000000.0
2007-05-25 13:13:00,0.7257,0.7258,0.7255,0.7258,160399999.0
2007-05-25 13:14:00,0.7258,0.7258,0.7257,0.7257,53200000.0
2007-05-25 13:15:00,0.7257,0.7257,0.72555,0.7257,172700001.0
2007-05-25 13:16:00,0.7257,0.7258,0.7256,0.72575,385499998.0
2007-05-25 13:17:00,0.72575,0.7258,0.7254,0.7254,332099999.0
2007-05-25 13:18:00,0.7255,0.7258,0.7255,0.7257,517000000.0
2007-05-25 13:19:00,0.7257,0.726,0.7255,0.726,434999997.0
2007-05-25 13:20:00,0.726,0.7261,0.7259,0.726,180399999.0
2007-05-25 13:21:00,0.72595,0.7262,0.72585,0.72615,321600000.0
2007-05-25 13:22:00,0.7262,0.7262,0.726,0.72605,98000000.0
2007-05-25 13:23:00,0.72572,0.72575,0.72546,0.72562,730800001.0
2007-05-25 13:24:00,0.7261,0.7261,0.7259,0.726,190499999.0
2007-05-25 13:25:00,0.726,0.726,0.7257,0.72575,166000001.0
2007-05-25 13:26:00,0.72567,0.72572,0.72539,0.72556,1302699995.0
2007-05-25 13:27:00,0.7258,0.726,0.7257,0.72585,884000001.0
2007-05-25 13:28:00,0.72557,0.72589,0.72557,0.72565,581100001.0
2007-05-25 13:29:00,0.7259,0.726,0.72585,0.7259,286600003.0
2007-05-25 13:30:00,0.72595,0.726,0.7257,0.7258,148199999.0
2007-05-25 13:31:00,0.7258,0.7258,0.72575,0.72575,106099999.0
2007-05-25 13:32:00,0.7258,0.7259,0.72575,0.7259,178800001.0
2007-05-25 13:33:00,0.7259,0.7259,0.7257,0.7257,102900000.0
2007-05-25 13:34:00,0.72565,0.7259,0.72565,0.7257,369000003.0
2007-05-25 13:35:00,0.7257,0.7258,0.7257,0.72575,230100002.0
2007-05-25 13:36:00,0.7258,0.7258,0.72565,0.7257,240200000.0
2007-05-25 13:37:00,0.7257,0.7257,0.7257,0.7257,131800000.0
2007-05-25 13:38:00,0.7256,0.7257,0.72525,0.72525,575499999.0
2007-05-25 13:39:00,0.7253,0.7256,0.72525,0.72535,435999995.0
2007-05-25 13:40:00,0.7254,0.7255,0.7254,0.7255,125800000.0
2007-05-25 13:41:00,0.7255,0.7255,0.72545,0.72545,109700000.0
2007-05-25 13:42:00,0.72545,0.7255,0.7254,0.72545,60900000.0
2007-05-25 13:43:00,0.72545,0.7255,0.72545,0.7255,207999999.0
2007-05-25 13:44:00,0.7255,0.7257,0.7255,0.7256,630800003.0
2007-05-25 13:45:00,0.7257,0.7257,0.7256,0.7256,241200002.0
2007-05-25 13:46:00,0.7256,0.7258,0.7256,0.7257,42800001.0
2007-05-25 13:47:00,0.7257,0.7258,0.7256,0.7256,503600001.0
2007-05-25 13:48:00,0.72513,0.72532,0.725,0.72518,261799999.0
2007-05-25 13:49:00,0.7256,0.7258,0.7256,0.7257,338899998.0
2007-05-25 13:50:00,0.7257,0.7257,0.72565,0.72565,60800001.0
2007-05-25 13:51:00,0.7257,0.7258,0.7256,0.7257,533499993.0
2007-05-25 13:52:00,0.72535,0.72559,0.72535,0.7254,471100004.0
2007-05-25 13:53:00,0.7257,0.7257,0.7257,0.7257,88000000.0
2007-05-25 13:54:00,0.7257,0.7258,0.7257,0.7257,175200001.0
2007-05-25 13:55:00,0.7257,0.7259,0.7257,0.72575,305400004.0
2007-05-25 13:56:00,0.7258,0.7259,0.72575,0.72575,203200001.0
2007-05-25 13:57:00,0.7258,0.7259,0.72575,0.7259,83700001.0
2007-05-25 13:58:00,0.72585,0.72585,0.7258,0.7258,58200000.0
2007-05-25 13:59:00,0.72585,0.7259,0.7257,0.7257,136000003.0
2007-05-25 14:00:00,0.7258,0.7258,0.7258,0.7258,7200000.0
2007-05-25 14:01:00,0.7258,0.7258,0.7257,0.7258,288799999.0
2007-05-25 14:02:00,0.7258,0.7258,0.7257,0.7257,296700003.0
2007-05-25 14:03:00,0.7257,0.7258,0.7257,0.7258,226399997.0
2007-05-25 14:04:00,0.7258,0.7259,0.7258,0.7259,86300000.0
2007-05-25 14:05:00,0.7259,0.726,0.72575,0.7259,501399995.0
2007-05-25 14:06:00,0.7259,0.7259,0.72585,0.7259,477300001.0
2007-05-25 14:07:00,0.7259,0.726,0.7258,0.7259,317500005.0
2007-05-25 14:08:00,0.72575,0.726,0.72575,0.726,369900005.0
2007-05-25 14:09:00,0.726,0.7261,0.7259,0.7261,251100002.0
2007-05-25 14:10:00,0.7261,0.7262,0.726,0.72615,667199998.0
2007-05-25 14:11:00,0.72615,0.7264,0.726,0.7263,1067699997.0
2007-05-25 14:12:00,0.7263,0.7263,0.726,0.726,66700000.0
2007-05-25 14:13:00,0.7261,0.7265,0.7261,0.7265,751600000.0
2007-05-25 14:14:00,0.7265,0.7265,0.72615,0.72615,513600000.0
2007-05-25 14:15:00,0.7262,0.7262,0.7262,0.7262,69200001.0
2007-05-25 14:16:00,0.7262,0.7262,0.7262,0.7262,142599999.0
2007-05-25 14:17:00,0.7262,0.7264,0.72605,0.7263,1575299999.0
2007-05-25 14:18:00,0.72581,0.72611,0.72574,0.72592,139200001.0
2007-05-25 14:19:00,0.72635,0.7264,0.7263,0.7264,73300000.0
2007-05-25 14:20:00,0.7264,0.7268,0.7264,0.7265,703800003.0
2007-05-25 14:21:00,0.7265,0.7268,0.7264,0.7265,1298700001.0
2007-05-25 14:22:00,0.7265,0.7265,0.72635,0.7264,320200005.0
2007-05-25 14:23:00,0.7264,0.7265,0.72635,0.72645,432900000.0
2007-05-25 14:24:00,0.72645,0.7265,0.72645,0.7265,228800000.0
2007-05-25 14:25:00,0.7265,0.7267,0.7265,0.7266,517100001.0
2007-05-25 14:26:00,0.7267,0.727,0.7266,0.7267,1064600000.0
2007-05-25 14:27:00,0.7267,0.7268,0.7265,0.72655,712699997.0
2007-05-25 14:28:00,0.72655,0.7266,0.72645,0.72645,673800001.0
2007-05-25 14:29:00,0.7265,0.7265,0.7264,0.7265,370499998.0
2007-05-25 14:30:00,0.7265,0.7265,0.72635,0.7264,361500003.0
2007-05-25 14:31:00,0.7264,0.7264,0.7264,0.7264,84800001.0
2007-05-25 14:32:00,0.7265,0.7265,0.7265,0.7265,253600003.0
2007-05-25 14:33:00,0.72645,0.7267,0.72645,0.7266,1271900006.0
2007-05-25 14:34:00,0.7266,0.7266,0.72655,0.7266,113200000.0
2007-05-25 14:35:00,0.7266,0.7268,0.7266,0.72665,637499998.0
2007-05-25 14:36:00,0.7266,0.7268,0.72655,0.7268,805699997.0
2007-05-25 14:37:00,0.7268,0.7269,0.72655,0.7269,703799999.0
2007-05-25 14:38:00,0.7269,0.7269,0.72665,0.7267,688700001.0
2007-05-25 14:39:00,0.7267,0.72675,0.7266,0.72665,647200000.0
2007-05-25 14:40:00,0.7267,0.7267,0.7266,0.7267,95100002.0
2007-05-25 14:41:00,0.7267,0.7267,0.7266,0.7266,298999998.0
2007-05-25 14:42:00,0.7266,0.7267,0.7264,0.72665,373799995.0
2007-05-25 14:43:00,0.72665,0.7269,0.72655,0.7269,714299999.0
2007-05-25 14:44:00,0.7269,0.7271,0.7267,0.7268,1280699996.0
2007-05-25 14:45:00,0.72675,0.7268,0.72665,0.72675,686600003.0
2007-05-25 14:46:00,0.7268,0.7268,0.7267,0.72675,221099999.0
2007-05-25 14:47:00,0.7268,0.727,0.7267,0.7269,751200010.0
2007-05-25 14:48:00,0.7269,0.727,0.7267,0.7268,380300006.0
2007-05-25 14:49:00,0.7268,0.727,0.7265,0.72685,763499995.0
2007-05-25 14:50:00,0.72685,0.727,0.7267,0.727,335800003.0
2007-05-25 14:51:00,0.727,0.7271,0.727,0.72705,427599995.0
2007-05-25 14:52:00,0.72705,0.7271,0.72705,0.7271,141200000.0
2007-05-25 14:53:00,0.7271,0.7272,0.7271,0.7272,935000009.0
2007-05-25 14:54:00,0.72715,0.7273,0.72695,0.72705,1440299992.0
2007-05-25 14:55:00,0.7271,0.7272,0.72705,0.7271,182799998.0
2007-05-25 14:56:00,0.7271,0.7274,0.7271,0.7273,1338199999.0
2007-05-25 14:57:00,0.7273,0.7276,0.7273,0.7276,1487500009.0
2007-05-25 14:58:00,0.7276,0.7276,0.7274,0.7274,1427399993.0
2007-05-25 14:59:00,0.7273,0.7276,0.7273,0.72735,869699999.0
2007-05-25 15:00:00,0.7274,0.7274,0.7272,0.7273,321999994.0
2007-05-25 15:01:00,0.7273,0.7273,0.7271,0.7273,266399999.0
2007-05-25 15:02:00,0.7273,0.7273,0.7273,0.7273,7200000.0
2007-05-25 15:03:00,0.7273,0.7273,0.7272,0.7272,168400000.0
2007-05-25 15:04:00,0.7271,0.7271,0.727,0.727,526700001.0
2007-05-25 15:05:00,0.727,0.7271,0.727,0.7271,368699998.0
2007-05-25 15:06:00,0.7271,0.7271,0.7271,0.7271,20600000.0
2007-05-25 15:07:00,0.7266,0.72683,0.72635,0.7265,539400001.0
2007-05-25 15:08:00,0.7271,0.7271,0.7271,0.7271,10300000.0
2007-05-25 15:09:00,0.7271,0.7271,0.7271,0.7271,30900000.0
2007-05-25 15:10:00,0.7271,0.7271,0.7271,0.7271,7900000.0
2007-05-25 15:11:00,0.72651,0.72674,0.72651,0.72667,168100001.0
2007-05-25 15:13:00,0.7263,0.72674,0.7263,0.72652,432099996.0
2007-05-25 15:14:00,0.727,0.727,0.727,0.727,107500001.0
2007-05-25 15:15:00,0.727,0.727,0.72695,0.727,167400000.0
2007-05-25 15:16:00,0.727,0.7271,0.727,0.7271,149099999.0
2007-05-25 15:17:00,0.7271,0.7275,0.7271,0.7273,720500003.0
2007-05-25 15:18:00,0.7273,0.7273,0.7273,0.7273,37400000.0
2007-05-25 15:19:00,0.7273,0.7274,0.7272,0.7272,231399998.0
2007-05-25 15:20:00,0.7272,0.7272,0.7271,0.7271,394800003.0
2007-05-25 15:21:00,0.7271,0.7272,0.7271,0.7272,258600000.0
2007-05-25 15:22:00,0.7272,0.7272,0.7271,0.7271,223199999.0
2007-05-25 15:23:00,0.7271,0.7271,0.727,0.72705,335900001.0
2007-05-25 15:24:00,0.7271,0.7272,0.72705,0.7271,904200009.0
2007-05-25 15:25:00,0.7271,0.7272,0.72705,0.7271,441699999.0
2007-05-25 15:26:00,0.7271,0.7272,0.72705,0.7272,463100000.0
2007-05-25 15:27:00,0.7272,0.7272,0.7271,0.7271,505399990.0
2007-05-25 15:28:00,0.7271,0.7271,0.72705,0.72705,418000001.0
2007-05-25 15:29:00,0.7271,0.7271,0.727,0.7271,230800001.0
2007-05-25 15:30:00,0.7271,0.7271,0.7269,0.7271,86700000.0
2007-05-25 15:31:00,0.7271,0.7271,0.7269,0.7271,182800006.0
2007-05-25 15:32:00,0.72705,0.7271,0.7268,0.7268,279800005.0
2007-05-25 15:33:00,0.7269,0.7269,0.7268,0.7269,195499999.0
2007-05-25 15:34:00,0.7268,0.727,0.72665,0.72665,999500001.0
2007-05-25 15:35:00,0.7267,0.7268,0.7265,0.7266,777899994.0
2007-05-25 15:36:00,0.7266,0.7267,0.7266,0.7267,335599997.0
2007-05-25 15:37:00,0.7265,0.7266,0.7264,0.7266,668999998.0
2007-05-25 15:38:00,0.7266,0.7268,0.7266,0.72675,466800002.0
2007-05-25 15:39:00,0.7268,0.727,0.72675,0.7269,237000000.0
2007-05-25 15:40:00,0.7269,0.7269,0.72685,0.72685,22400000.0
2007-05-25 15:41:00,0.7269,0.7269,0.7269,0.7269,23200000.0
2007-05-25 15:42:00,0.7269,0.7269,0.7268,0.7268,87400002.0
2007-05-25 15:43:00,0.7268,0.7268,0.72675,0.7268,104800004.0
2007-05-25 15:44:00,0.72645,0.72661,0.72645,0.72651,559099996.0
2007-05-25 15:45:00,0.72655,0.72666,0.72655,0.72655,208999999.0
2007-05-25 15:46:00,0.72654,0.72661,0.72646,0.7265,1093300007.0
2007-05-25 15:47:00,0.7268,0.7268,0.7268,0.7268,295099999.0
2007-05-25 15:48:00,0.7268,0.7268,0.72675,0.72675,169300000.0
2007-05-25 15:49:00,0.7268,0.7268,0.72655,0.72655,672399995.0
2007-05-25 15:50:00,0.7266,0.7266,0.7264,0.7264,442800004.0
2007-05-25 15:51:00,0.7264,0.7266,0.7264,0.7266,671000000.0
2007-05-25 15:52:00,0.7266,0.7266,0.7266,0.7266,98800001.0
2007-05-25 15:53:00,0.7266,0.7266,0.7266,0.7266,30200001.0
2007-05-25 15:54:00,0.7266,0.7267,0.7266,0.7266,552999998.0
2007-05-25 15:55:00,0.7266,0.7266,0.7264,0.7264,900899995.0
2007-05-25 15:56:00,0.7264,0.7266,0.7263,0.7263,589299997.0
2007-05-25 15:57:00,0.72595,0.7261,0.7257,0.72595,1809999989.0
2007-05-25 15:58:00,0.72595,0.7263,0.72595,0.726,1081099996.0
2007-05-25 15:59:00,0.726,0.7261,0.726,0.726,146899997.0
2007-05-25 16:00:00,0.726,0.72665,0.7259,0.72665,251400001.0
2007-05-25 16:01:00,0.7267,0.7273,0.7266,0.727,947500004.0
2007-05-25 16:02:00,0.727,0.7271,0.7269,0.727,568000002.0
2007-05-25 16:03:00,0.727,0.727,0.7268,0.727,147100002.0
2007-05-25 16:04:00,0.7269,0.727,0.7268,0.7269,303299999.0
2007-05-25 16:05:00,0.7269,0.7269,0.72655,0.7267,356699999.0
2007-05-25 16:06:00,0.72665,0.7268,0.72665,0.7267,865799999.0
2007-05-25 16:07:00,0.7267,0.7274,0.7266,0.72715,851099997.0
2007-05-25 16:08:00,0.7272,0.7282,0.72715,0.728,685500000.0
2007-05-25 16:09:00,0.728,0.72815,0.7274,0.7276,1108000000.0
2007-05-25 16:10:00,0.7276,0.7278,0.7272,0.7273,1440599988.0
2007-05-25 16:11:00,0.7273,0.7273,0.7271,0.7272,467700003.0
2007-05-25 16:12:00,0.7272,0.7275,0.7272,0.7275,722000004.0
2007-05-25 16:13:00,0.7275,0.7275,0.7272,0.7272,1151100001.0
2007-05-25 16:14:00,0.7272,0.7272,0.7271,0.72715,214000002.0
2007-05-25 16:15:00,0.7272,0.7272,0.7269,0.727,659999993.0
2007-05-25 16:16:00,0.727,0.7272,0.7266,0.7271,1171399998.0
2007-05-25 16:17:00,0.7271,0.7275,0.72695,0.7272,1732399991.0
2007-05-25 16:18:00,0.7272,0.7276,0.727,0.72755,1214300003.0
2007-05-25 16:19:00,0.7276,0.7276,0.7274,0.7274,263999997.0
2007-05-25 16:20:00,0.7274,0.7276,0.7271,0.7276,1551699997.0
2007-05-25 16:21:00,0.7276,0.7277,0.7275,0.7277,375400003.0
2007-05-25 16:22:00,0.7277,0.7277,0.7272,0.7272,1213899998.0
2007-05-25 16:23:00,0.7273,0.7277,0.7273,0.7274,684800001.0
2007-05-25 16:24:00,0.7274,0.7274,0.7274,0.7274,200500002.0
2007-05-25 16:25:00,0.7274,0.7274,0.7273,0.7274,347199997.0
2007-05-25 16:26:00,0.7274,0.7278,0.7273,0.7275,1126400006.0
2007-05-25 16:27:00,0.7275,0.7278,0.7274,0.72755,1056700000.0
2007-05-25 16:28:00,0.7276,0.7276,0.7275,0.7276,774699992.0
2007-05-25 16:29:00,0.7276,0.7276,0.72745,0.72755,683700005.0
2007-05-25 16:30:00,0.72755,0.72755,0.7273,0.7273,591799995.0
2007-05-25 16:31:00,0.7273,0.7275,0.7273,0.7274,600399998.0
2007-05-25 16:32:00,0.7274,0.7275,0.72735,0.7275,439900002.0
2007-05-25 16:33:00,0.7275,0.7275,0.7275,0.7275,637500003.0
2007-05-25 16:34:00,0.7275,0.7275,0.7275,0.7275,87500000.0
2007-05-25 16:35:00,0.7275,0.7275,0.7274,0.7274,189800002.0
2007-05-25 16:36:00,0.7274,0.7274,0.72725,0.7273,944999996.0
2007-05-25 16:37:00,0.7273,0.7273,0.7272,0.7272,425800002.0
2007-05-25 16:38:00,0.7272,0.7272,0.72705,0.7271,343999999.0
2007-05-25 16:39:00,0.7271,0.7271,0.7271,0.7271,155400000.0
2007-05-25 16:40:00,0.7271,0.7272,0.72705,0.7271,499800004.0
2007-05-25 16:41:00,0.72705,0.7271,0.727,0.727,267799998.0
2007-05-25 16:42:00,0.7269,0.7269,0.72685,0.72685,90099999.0
2007-05-25 16:43:00,0.7269,0.727,0.7269,0.727,243900000.0
2007-05-25 16:44:00,0.727,0.727,0.727,0.727,24800000.0
2007-05-25 16:45:00,0.727,0.727,0.727,0.727,29200000.0
2007-05-25 16:46:00,0.727,0.7271,0.72695,0.7271,287700003.0
2007-05-25 16:47:00,0.72705,0.7273,0.727,0.7273,461799997.0
2007-05-25 16:48:00,0.7273,0.7273,0.727,0.727,423500001.0
2007-05-25 16:49:00,0.72695,0.7273,0.72695,0.72725,718300005.0
2007-05-25 16:50:00,0.72725,0.7273,0.7271,0.7272,533300000.0
2007-05-25 16:51:00,0.7272,0.7272,0.7272,0.7272,77800000.0
2007-05-25 16:52:00,0.7272,0.7273,0.7272,0.7273,250600002.0
2007-05-25 16:53:00,0.7273,0.7273,0.7272,0.7273,303600000.0
2007-05-25 16:54:00,0.7273,0.7273,0.7272,0.7272,70300000.0
2007-05-25 16:55:00,0.7272,0.7273,0.7271,0.7271,692300002.0
2007-05-25 16:56:00,0.7271,0.7272,0.7271,0.7272,603899996.0
2007-05-25 16:57:00,0.7272,0.7272,0.72715,0.7272,230999999.0
2007-05-25 16:58:00,0.7272,0.7272,0.7269,0.7269,820899996.0
2007-05-25 16:59:00,0.7269,0.7269,0.7267,0.7267,1801899985.0
2007-05-25 17:00:00,0.7267,0.7271,0.7267,0.7269,1583799998.0
2007-05-25 17:01:00,0.72685,0.7269,0.72685,0.7269,28099999.0
2007-05-25 17:02:00,0.72685,0.7269,0.7268,0.7269,778200002.0
2007-05-25 17:03:00,0.7269,0.7269,0.7268,0.7268,462000003.0
2007-05-25 17:04:00,0.7268,0.7269,0.72675,0.7269,171600001.0
2007-05-25 17:05:00,0.7269,0.7269,0.7268,0.7268,57400000.0
2007-05-25 17:06:00,0.7268,0.7268,0.72665,0.72665,247399995.0
2007-05-25 17:07:00,0.72665,0.7269,0.72665,0.72675,864899999.0
2007-05-25 17:08:00,0.7268,0.7268,0.7268,0.7268,447299998.0
2007-05-25 17:09:00,0.7268,0.7268,0.72675,0.7268,214399997.0
2007-05-25 17:10:00,0.7268,0.7268,0.7268,0.7268,100200000.0
2007-05-25 17:11:00,0.7268,0.7268,0.7267,0.7268,219100003.0
2007-05-25 17:12:00,0.7268,0.7268,0.72675,0.72675,79500000.0
2007-05-25 17:13:00,0.72675,0.7269,0.7267,0.7267,551699999.0
2007-05-25 17:14:00,0.7267,0.7267,0.7267,0.7267,150100001.0
2007-05-25 17:15:00,0.72646,0.7267,0.72628,0.72645,1185600010.0
2007-05-25 17:16:00,0.7267,0.7267,0.72665,0.72665,155499999.0
2007-05-25 17:17:00,0.7267,0.7268,0.72665,0.7267,559099999.0
2007-05-25 17:18:00,0.7267,0.7267,0.7267,0.7267,181899997.0
2007-05-25 17:19:00,0.7267,0.7267,0.7262,0.7265,586300002.0
2007-05-25 17:20:00,0.7265,0.7265,0.72635,0.72645,331700002.0
2007-05-25 17:21:00,0.7265,0.7266,0.72645,0.7265,264100000.0
2007-05-25 17:22:00,0.7265,0.7267,0.7263,0.7265,558100000.0
2007-05-25 17:23:00,0.7265,0.72655,0.72635,0.72635,737999998.0
2007-05-25 17:24:00,0.7264,0.7264,0.7263,0.7264,99500000.0
2007-05-25 17:25:00,0.7264,0.7266,0.7264,0.7265,170000000.0
2007-05-25 17:26:00,0.7265,0.7265,0.7264,0.7264,116800000.0
2007-05-25 17:27:00,0.7264,0.7264,0.72605,0.7261,725000002.0
2007-05-25 17:28:00,0.7261,0.7261,0.7261,0.7261,766999995.0
2007-05-25 17:29:00,0.7261,0.7261,0.72585,0.72585,763699990.0
2007-05-25 17:30:00,0.7259,0.7261,0.72585,0.7261,650299994.0
2007-05-25 17:31:00,0.7261,0.7263,0.7261,0.7261,554500002.0
2007-05-25 17:32:00,0.7261,0.7265,0.72605,0.7265,657900007.0
2007-05-25 17:33:00,0.7264,0.7265,0.726,0.7261,556199999.0
2007-05-25 17:34:00,0.7261,0.7261,0.72595,0.726,759400003.0
2007-05-25 17:35:00,0.726,0.726,0.7259,0.7259,175800000.0
2007-05-25 17:36:00,0.7259,0.726,0.7256,0.7256,616199996.0
2007-05-25 17:37:00,0.7256,0.7257,0.7254,0.72565,425899998.0
2007-05-25 17:38:00,0.72565,0.7259,0.7256,0.72565,1171299997.0
2007-05-25 17:39:00,0.72565,0.7258,0.72555,0.72575,545199998.0
2007-05-25 17:40:00,0.7258,0.7258,0.7255,0.72565,697000003.0
2007-05-25 17:41:00,0.7257,0.7258,0.72555,0.7256,466200006.0
2007-05-25 17:42:00,0.7256,0.7258,0.7256,0.7258,84100000.0
2007-05-25 17:43:00,0.7258,0.726,0.7258,0.7259,359600002.0
2007-05-25 17:44:00,0.726,0.726,0.7258,0.72585,458400002.0
2007-05-25 17:45:00,0.7259,0.7262,0.7259,0.7262,496800004.0
2007-05-25 17:46:00,0.7262,0.7262,0.7261,0.7261,88700000.0
2007-05-25 17:47:00,0.7261,0.7263,0.72605,0.7261,486999994.0
2007-05-25 17:48:00,0.72605,0.7262,0.72595,0.72595,208199999.0
2007-05-25 17:49:00,0.726,0.7263,0.7258,0.72625,957200002.0
2007-05-25 17:50:00,0.7263,0.7264,0.72575,0.72575,1147800002.0
2007-05-25 17:51:00,0.7258,0.726,0.72575,0.726,607700000.0
2007-05-25 17:52:00,0.726,0.7264,0.726,0.7262,881900004.0
2007-05-25 17:53:00,0.7262,0.7267,0.7262,0.7264,390300000.0
2007-05-25 17:54:00,0.7265,0.7267,0.7265,0.7267,516900000.0
2007-05-25 17:55:00,0.7267,0.7267,0.72655,0.72655,317200002.0
2007-05-25 17:56:00,0.7266,0.7266,0.7266,0.7266,115400001.0
2007-05-25 17:57:00,0.7266,0.7266,0.7265,0.7265,250599997.0
2007-05-25 17:58:00,0.7265,0.7266,0.7264,0.7265,802699998.0
2007-05-25 17:59:00,0.7265,0.7265,0.7264,0.7264,160399997.0
2007-05-25 18:00:00,0.7265,0.7265,0.726,0.7262,207199999.0
2007-05-25 18:01:00,0.7262,0.7262,0.7259,0.72615,241600003.0
2007-05-25 18:02:00,0.7262,0.7262,0.726,0.7261,457600003.0
2007-05-25 18:03:00,0.7261,0.7261,0.7261,0.7261,111100000.0
2007-05-25 18:04:00,0.7261,0.7261,0.726,0.7261,139600001.0
2007-05-25 18:05:00,0.7261,0.7261,0.7261,0.7261,20500000.0
2007-05-25 18:06:00,0.7261,0.7261,0.726,0.7261,283499997.0
2007-05-25 18:07:00,0.7261,0.7261,0.7261,0.7261,9500000.0
2007-05-25 18:08:00,0.72566,0.72576,0.72556,0.72569,141500001.0
2007-05-25 18:09:00,0.7261,0.7261,0.72605,0.72605,99400000.0
2007-05-25 18:10:00,0.7261,0.7261,0.7261,0.7261,73000000.0
2007-05-25 18:11:00,0.7261,0.7261,0.7261,0.7261,16700000.0
2007-05-25 18:12:00,0.7261,0.7261,0.72595,0.72595,54800000.0
2007-05-25 18:13:00,0.72595,0.7261,0.72595,0.7261,134699998.0
2007-05-25 18:14:00,0.72605,0.72605,0.72605,0.72605,13500000.0
2007-05-25 18:15:00,0.72576,0.72576,0.72564,0.72565,451400006.0
2007-05-25 18:16:00,0.7261,0.7261,0.726,0.726,208300002.0
2007-05-25 18:17:00,0.726,0.7261,0.726,0.7261,109400000.0
2007-05-25 18:18:00,0.7261,0.7261,0.7261,0.7261,82700002.0
2007-05-25 18:19:00,0.7261,0.7261,0.7261,0.7261,40400000.0
2007-05-25 18:20:00,0.7259,0.72612,0.72572,0.72582,695599998.0
2007-05-25 18:21:00,0.7261,0.7261,0.7261,0.7261,54800000.0
2007-05-25 18:22:00,0.7261,0.7261,0.7261,0.7261,17800000.0
2007-05-25 18:23:00,0.7261,0.7261,0.72605,0.7261,58500000.0
2007-05-25 18:24:00,0.7261,0.7261,0.7261,0.7261,29900000.0
2007-05-25 18:25:00,0.7261,0.7261,0.72605,0.72605,25900000.0
2007-05-25 18:26:00,0.7261,0.7261,0.7261,0.7261,19700000.0
2007-05-25 18:27:00,0.7261,0.7261,0.72605,0.72605,31600000.0
2007-05-25 18:28:00,0.7257,0.72581,0.72559,0.72573,879900001.0
2007-05-25 18:29:00,0.72569,0.72578,0.72562,0.72565,406100003.0
2007-05-25 18:30:00,0.7261,0.7261,0.72585,0.726,300200002.0
2007-05-25 18:31:00,0.726,0.726,0.7258,0.726,585000003.0
2007-05-25 18:32:00,0.72595,0.726,0.72595,0.726,114000000.0
2007-05-25 18:33:00,0.726,0.7261,0.72585,0.72585,376500003.0
2007-05-25 18:34:00,0.7259,0.726,0.72585,0.726,359799998.0
2007-05-25 18:35:00,0.726,0.7261,0.72595,0.72595,251400003.0
2007-05-25 18:36:00,0.72595,0.726,0.7258,0.7258,258900000.0
2007-05-25 18:37:00,0.7257,0.7257,0.72537,0.72566,718100000.0
2007-05-25 18:38:00,0.7258,0.7259,0.72575,0.7258,512299995.0
2007-05-25 18:39:00,0.7258,0.726,0.72575,0.7259,420600005.0
2007-05-25 18:40:00,0.7259,0.7259,0.7258,0.72585,175500001.0
2007-05-25 18:41:00,0.7259,0.7259,0.7258,0.7259,175699998.0
2007-05-25 18:42:00,0.72566,0.72583,0.72549,0.72563,419699996.0
2007-05-25 18:43:00,0.7259,0.726,0.72575,0.726,497900000.0
2007-05-25 18:44:00,0.726,0.726,0.7258,0.726,559799998.0
2007-05-25 18:45:00,0.726,0.726,0.7258,0.726,267299998.0
2007-05-25 18:46:00,0.726,0.726,0.726,0.726,19000000.0
2007-05-25 18:47:00,0.72554,0.72571,0.72552,0.72565,460499996.0
2007-05-25 18:48:00,0.72561,0.72585,0.72558,0.72582,629599998.0
2007-05-25 18:49:00,0.726,0.726,0.726,0.726,114000000.0
2007-05-25 18:50:00,0.72595,0.72595,0.72595,0.72595,11900000.0
2007-05-25 18:51:00,0.72564,0.72577,0.72556,0.7257,809700003.0
2007-05-25 18:52:00,0.72572,0.72586,0.72559,0.72567,965899992.0
2007-05-25 18:53:00,0.726,0.726,0.7259,0.7259,61200000.0
2007-05-25 18:54:00,0.72561,0.72591,0.72561,0.72575,466100000.0
2007-05-25 18:55:00,0.7259,0.7259,0.72575,0.72575,219700000.0
2007-05-25 18:56:00,0.72575,0.7258,0.72575,0.72575,111400001.0
2007-05-25 18:57:00,0.7258,0.7258,0.7257,0.7258,103300000.0
2007-05-25 18:58:00,0.7258,0.7258,0.7256,0.7256,208200001.0
2007-05-25 18:59:00,0.7256,0.7256,0.7255,0.7256,460699998.0
2007-05-25 19:00:00,0.7256,0.72575,0.7255,0.7257,475000006.0
2007-05-25 19:01:00,0.7257,0.7257,0.72545,0.72545,348099999.0
2007-05-25 19:02:00,0.72545,0.7257,0.72525,0.7257,624099998.0
2007-05-25 19:03:00,0.7257,0.7257,0.7255,0.7256,158300000.0
2007-05-25 19:04:00,0.7256,0.7256,0.7256,0.7256,19100000.0
2007-05-25 19:05:00,0.7256,0.7256,0.7256,0.7256,31500000.0
2007-05-25 19:06:00,0.7256,0.7257,0.7256,0.7256,308999999.0
2007-05-25 19:07:00,0.7256,0.7257,0.72545,0.7255,472200001.0
2007-05-25 19:08:00,0.7255,0.7255,0.72535,0.72535,255100003.0
2007-05-25 19:09:00,0.72513,0.72529,0.725,0.725,212900000.0
2007-05-25 19:10:00,0.7249,0.72543,0.7249,0.725,105800000.0
2007-05-25 19:11:00,0.7254,0.7254,0.72535,0.72535,271599997.0
2007-05-25 19:12:00,0.7254,0.7254,0.7254,0.7254,42399999.0
2007-05-25 19:13:00,0.7254,0.7255,0.7254,0.7254,221100000.0
2007-05-25 19:14:00,0.7254,0.7254,0.7253,0.7254,296099998.0
2007-05-25 19:15:00,0.7254,0.7254,0.7254,0.7254,32799999.0
2007-05-25 19:16:00,0.72518,0.7253,0.72505,0.72521,601699995.0
2007-05-25 19:17:00,0.7254,0.7254,0.7253,0.7253,363199992.0
2007-05-25 19:18:00,0.72525,0.7253,0.72515,0.72515,277400002.0
2007-05-25 19:19:00,0.7252,0.7253,0.7252,0.7252,436600001.0
2007-05-25 19:20:00,0.7252,0.7252,0.7252,0.7252,84500000.0
2007-05-25 19:21:00,0.7252,0.7252,0.7252,0.7252,51899999.0
2007-05-25 19:22:00,0.7252,0.7253,0.7252,0.7252,248199998.0
2007-05-25 19:23:00,0.7252,0.7252,0.7252,0.7252,330700000.0
2007-05-25 19:24:00,0.7252,0.7252,0.72495,0.72495,219899999.0
2007-05-25 19:25:00,0.72474,0.72496,0.72464,0.72466,966300010.0
2007-05-25 19:26:00,0.725,0.7252,0.725,0.72515,315800002.0
2007-05-25 19:27:00,0.72515,0.7252,0.72515,0.7252,38200000.0
2007-05-25 19:28:00,0.72492,0.72505,0.72471,0.72505,295400004.0
2007-05-25 19:29:00,0.7252,0.7253,0.7252,0.7253,62700001.0
2007-05-25 19:30:00,0.72525,0.7253,0.7252,0.7253,294300002.0
2007-05-25 19:31:00,0.7253,0.7253,0.7251,0.7251,200400001.0
2007-05-25 19:32:00,0.7251,0.7251,0.725,0.7251,258300000.0
2007-05-25 19:33:00,0.7251,0.7252,0.72505,0.7252,218300000.0
2007-05-25 19:34:00,0.7252,0.7252,0.72515,0.72515,48200001.0
2007-05-25 19:35:00,0.7252,0.7252,0.7252,0.7252,19000000.0
2007-05-25 19:36:00,0.7252,0.7252,0.7252,0.7252,13400000.0
2007-05-25 19:37:00,0.7252,0.7252,0.72515,0.72515,7200000.0
2007-05-25 19:38:00,0.72496,0.72505,0.72474,0.72474,200500000.0
2007-05-25 19:39:00,0.7252,0.7252,0.7252,0.7252,9600000.0
2007-05-25 19:40:00,0.7252,0.7252,0.7252,0.7252,2400000.0
2007-05-25 19:41:00,0.72466,0.7248,0.72466,0.7248,288700003.0
2007-05-25 19:42:00,0.7251,0.7251,0.7251,0.7251,26299999.0
2007-05-25 19:43:00,0.72477,0.7249,0.72471,0.7249,561399992.0
2007-05-25 19:44:00,0.7251,0.7252,0.72505,0.7252,110399998.0
2007-05-25 19:45:00,0.7252,0.7252,0.7252,0.7252,21600000.0
2007-05-25 19:46:00,0.7252,0.7252,0.7252,0.7252,67200000.0
2007-05-25 19:47:00,0.7252,0.7252,0.7252,0.7252,17600000.0
2007-05-25 19:48:00,0.7252,0.7252,0.7252,0.7252,154699997.0
2007-05-25 19:49:00,0.7252,0.7253,0.7252,0.7252,95700001.0
2007-05-25 19:50:00,0.7252,0.7253,0.7252,0.7253,19000000.0
2007-05-25 19:51:00,0.7252,0.7252,0.7252,0.7252,141299999.0
2007-05-25 19:52:00,0.7252,0.7252,0.7252,0.7252,22400000.0
2007-05-25 19:53:00,0.7252,0.7252,0.7252,0.7252,23200001.0
2007-05-25 19:54:00,0.7252,0.7252,0.7252,0.7252,71100003.0
2007-05-25 19:55:00,0.72467,0.72501,0.72457,0.72488,263800001.0
2007-05-25 19:56:00,0.7252,0.7252,0.72515,0.72515,189500002.0
2007-05-25 19:57:00,0.7252,0.7253,0.7252,0.72525,81400000.0
2007-05-25 19:58:00,0.72486,0.72503,0.72479,0.72485,438000001.0
2007-05-25 19:59:00,0.72484,0.72488,0.72466,0.72473,228500002.0
2007-05-25 20:00:00,0.72485,0.7252,0.72471,0.72478,400100000.0
2007-05-25 20:01:00,0.7247,0.72485,0.72463,0.72469,676800000.0
2007-05-25 20:02:00,0.7253,0.7256,0.7253,0.7256,251500003.0
2007-05-25 20:03:00,0.72555,0.72565,0.7255,0.7256,115799999.0
2007-05-25 20:04:00,0.7256,0.7256,0.7255,0.7256,124599998.0
2007-05-25 20:05:00,0.7256,0.7256,0.7256,0.7256,27700000.0
2007-05-25 20:06:00,0.7255,0.7255,0.7255,0.7255,48799999.0
2007-05-25 20:07:00,0.7255,0.7256,0.7254,0.7256,118600000.0
2007-05-25 20:08:00,0.72526,0.72544,0.72526,0.72541,96200000.0
2007-05-25 20:09:00,0.7256,0.7256,0.7254,0.7255,125900000.0
2007-05-25 20:10:00,0.72515,0.72558,0.72514,0.72533,121900002.0
2007-05-25 20:11:00,0.7255,0.7255,0.7252,0.7253,378399999.0
2007-05-25 20:12:00,0.7253,0.7253,0.72515,0.7252,142399998.0
2007-05-25 20:13:00,0.7252,0.7252,0.7251,0.7251,55100000.0
2007-05-25 20:14:00,0.7251,0.7252,0.72485,0.725,548799997.0
2007-05-25 20:15:00,0.7249,0.725,0.7249,0.7249,302200003.0
2007-05-25 20:16:00,0.7248,0.7249,0.7245,0.7245,300400003.0
2007-05-25 20:17:00,0.7245,0.7247,0.7245,0.7247,507899998.0
2007-05-25 20:18:00,0.7247,0.7248,0.72465,0.72465,284700001.0
2007-05-25 20:19:00,0.7247,0.7248,0.7246,0.7248,264399998.0
2007-05-25 20:20:00,0.72475,0.7248,0.72475,0.72475,143000000.0
2007-05-25 20:21:00,0.72439,0.72473,0.72431,0.7245,278300003.0
2007-05-25 20:22:00,0.7248,0.7248,0.72445,0.7245,479599999.0
2007-05-25 20:23:00,0.7245,0.7245,0.72445,0.7245,259699995.0
2007-05-25 20:24:00,0.7245,0.7245,0.7244,0.7244,86100000.0
2007-05-25 20:25:00,0.7244,0.7245,0.7244,0.7245,326799998.0
2007-05-25 20:26:00,0.7245,0.7245,0.7245,0.7245,23600000.0
2007-05-25 20:27:00,0.7246,0.7247,0.7246,0.7246,86100000.0
2007-05-25 20:28:00,0.72425,0.72454,0.72424,0.72454,622899998.0
2007-05-25 20:29:00,0.7247,0.7247,0.7247,0.7247,6400000.0
2007-05-25 20:30:00,0.7247,0.7247,0.7247,0.7247,97100000.0
2007-05-25 20:31:00,0.7247,0.7247,0.7247,0.7247,26300000.0
2007-05-25 20:32:00,0.7247,0.7247,0.7247,0.7247,33400002.0
2007-05-25 20:33:00,0.7247,0.7247,0.7247,0.7247,136300000.0
2007-05-25 20:34:00,0.7247,0.7249,0.7247,0.7247,390599995.0
2007-05-25 20:35:00,0.7247,0.7247,0.7247,0.7247,24000000.0
2007-05-25 20:36:00,0.7247,0.7248,0.7247,0.7247,268799993.0
2007-05-25 20:37:00,0.72441,0.72458,0.72432,0.72451,474899998.0
2007-05-25 20:38:00,0.7247,0.7249,0.7247,0.7249,189599997.0
2007-05-25 20:39:00,0.7249,0.725,0.7249,0.725,244700002.0
2007-05-25 20:40:00,0.725,0.725,0.72475,0.7249,328099997.0
2007-05-25 20:41:00,0.7249,0.7249,0.72485,0.72485,94399998.0
2007-05-25 20:42:00,0.72453,0.72473,0.72453,0.7246,253000001.0
2007-05-25 20:43:00,0.7249,0.7249,0.7249,0.7249,44599998.0
2007-05-25 20:44:00,0.7249,0.7249,0.72465,0.72485,359600000.0
2007-05-25 20:45:00,0.7248,0.7248,0.7248,0.7248,98700000.0
2007-05-25 20:46:00,0.7248,0.7249,0.7247,0.7249,408000005.0
2007-05-25 20:47:00,0.7249,0.725,0.72475,0.725,616800005.0
2007-05-25 20:48:00,0.725,0.7251,0.7248,0.7248,172500002.0
2007-05-25 20:49:00,0.7248,0.7252,0.7248,0.72515,265500000.0
2007-05-25 20:50:00,0.7252,0.7252,0.7252,0.7252,36800000.0
2007-05-25 20:51:00,0.7252,0.7252,0.7252,0.7252,7100000.0
2007-05-25 20:52:00,0.7252,0.7252,0.7251,0.7251,35200000.0
2007-05-25 20:53:00,0.72483,0.72492,0.72474,0.72482,260800007.0
2007-05-25 20:54:00,0.7251,0.7252,0.7251,0.7252,91800000.0
2007-05-25 20:55:00,0.7252,0.7252,0.7252,0.7252,27900000.0
2007-05-25 20:56:00,0.7252,0.7252,0.7252,0.7252,189399999.0
2007-05-25 20:57:00,0.7252,0.7253,0.7252,0.7252,388000006.0
2007-05-25 20:58:00,0.72502,0.72502,0.7249,0.72491,67100001.0
2007-05-25 20:59:00,0.7252,0.7252,0.7252,0.7252,77199998.0
2007-05-25 21:00:00,0.7252,0.7252,0.7252,0.7252,81900001.0
2007-05-25 21:01:00,0.7252,0.7253,0.7252,0.7253,153600002.0
2007-05-25 21:02:00,0.7253,0.7253,0.72515,0.72515,137800001.0
2007-05-25 21:03:00,0.7252,0.7253,0.7252,0.7253,81600000.0
2007-05-25 21:04:00,0.72525,0.72525,0.72515,0.72515,56400001.0
2007-05-25 21:05:00,0.7253,0.7254,0.7253,0.7254,149600000.0
2007-05-25 21:06:00,0.7253,0.7253,0.7253,0.7253,63800001.0
2007-05-25 21:07:00,0.72495,0.7252,0.72495,0.72517,102699997.0
2007-05-25 21:08:00,0.7253,0.7253,0.7253,0.7253,90600000.0
2007-05-25 21:09:00,0.7253,0.7253,0.725,0.725,76500000.0
2007-05-25 21:10:00,0.7252,0.7256,0.7252,0.72535,236999998.0
2007-05-25 21:11:00,0.72521,0.72523,0.72502,0.72507,517800008.0
2007-05-25 21:12:00,0.7255,0.7255,0.7254,0.7254,142700000.0
2007-05-25 21:13:00,0.72524,0.72524,0.72506,0.72513,274500001.0
2007-05-25 21:14:00,0.7251,0.72534,0.7251,0.72512,1567500000.0
2007-05-25 21:15:00,0.72505,0.72523,0.72493,0.725,674299997.0
2007-05-25 21:16:00,0.72507,0.7254,0.72507,0.7253,431200000.0
2007-05-25 21:17:00,0.7254,0.7254,0.7253,0.7253,120300001.0
2007-05-25 21:18:00,0.7253,0.7254,0.7252,0.7254,261599998.0
2007-05-25 21:19:00,0.7254,0.7255,0.7254,0.7254,102500000.0
2007-05-25 21:20:00,0.7254,0.7254,0.7254,0.7254,38100000.0
2007-05-25 21:21:00,0.72528,0.7254,0.72518,0.72518,435899998.0
2007-05-25 21:22:00,0.72545,0.7255,0.72535,0.72535,68800000.0
2007-05-25 21:23:00,0.7254,0.7254,0.7254,0.7254,11200000.0
2007-05-25 21:24:00,0.7254,0.7254,0.7254,0.7254,15200000.0
2007-05-25 21:25:00,0.72513,0.7254,0.72513,0.72523,649199994.0
2007-05-25 21:26:00,0.72527,0.72542,0.72527,0.7254,147699999.0
2007-05-25 21:27:00,0.7254,0.7254,0.7254,0.7254,15200000.0
2007-05-25 21:28:00,0.72511,0.72523,0.72506,0.72512,267100000.0
2007-05-25 21:29:00,0.72518,0.72523,0.72518,0.72523,86500001.0
2007-05-25 21:30:00,0.7254,0.7254,0.7254,0.7254,30400000.0
2007-05-25 21:31:00,0.72546,0.72555,0.72541,0.72553,90600001.0
2007-05-25 21:32:00,0.72542,0.72548,0.72542,0.72547,106600000.0
2007-05-25 21:33:00,0.72553,0.72554,0.72543,0.72543,121700002.0
2007-05-25 21:34:00,0.72537,0.72546,0.72532,0.72534,313499998.0
2007-05-25 21:35:00,0.7255,0.7256,0.7255,0.7255,50200000.0
2007-05-25 21:36:00,0.7255,0.7256,0.7255,0.7255,31000000.0
2007-05-25 21:37:00,0.7255,0.7256,0.7255,0.7256,57499999.0
2007-05-25 21:38:00,0.7256,0.7256,0.72535,0.72555,227400002.0
2007-05-25 21:39:00,0.72555,0.72555,0.72535,0.72535,165499998.0
2007-05-25 21:40:00,0.72535,0.7254,0.72535,0.7254,172200001.0
2007-05-25 21:41:00,0.7254,0.7254,0.7252,0.7254,158499998.0
2007-05-25 21:42:00,0.7254,0.7254,0.7254,0.7254,57300000.0
2007-05-25 21:43:00,0.72535,0.72535,0.72535,0.72535,25500000.0
2007-05-25 21:44:00,0.72522,0.72536,0.7252,0.72532,178400000.0
2007-05-25 21:45:00,0.72525,0.7253,0.72515,0.7253,89100000.0
2007-05-25 21:46:00,0.72522,0.72522,0.72515,0.72515,27800000.0
2007-05-25 21:47:00,0.7254,0.7254,0.7254,0.7254,73600001.0
2007-05-25 21:48:00,0.72512,0.72533,0.72502,0.72502,199299997.0
2007-05-25 21:49:00,0.7254,0.7254,0.7254,0.7254,23200000.0
2007-05-25 21:50:00,0.7254,0.7255,0.7254,0.7255,234399997.0
2007-05-25 21:51:00,0.7255,0.7256,0.7255,0.7256,170999999.0
2007-05-25 21:52:00,0.7256,0.7256,0.7256,0.7256,19200001.0
2007-05-25 21:53:00,0.7256,0.7257,0.7256,0.7257,382800001.0
2007-05-25 21:54:00,0.7257,0.7258,0.7257,0.72575,99600000.0
2007-05-25 21:55:00,0.7258,0.7258,0.72565,0.72565,73300000.0
2007-05-25 21:56:00,0.7257,0.7258,0.72565,0.7258,83799999.0
2007-05-25 21:57:00,0.7258,0.7258,0.7255,0.7258,151699999.0
2007-05-25 21:58:00,0.7258,0.7258,0.7256,0.7256,196099999.0
2007-05-25 21:59:00,0.72545,0.72552,0.72535,0.72543,668100000.0
2007-05-25 22:00:00,0.7256,0.7258,0.7256,0.7258,65400000.0
2007-05-25 22:01:00,0.7258,0.7258,0.7258,0.7258,32599999.0
2007-05-25 22:02:00,0.7258,0.7258,0.7258,0.7258,18299999.0
2007-05-25 22:03:00,0.72571,0.72571,0.72545,0.72565,400799991.0
2007-05-25 22:04:00,0.72569,0.72569,0.72551,0.72562,150699997.0
2007-05-25 22:05:00,0.7258,0.7258,0.7258,0.7258,36700000.0
2007-05-25 22:06:00,0.7258,0.7258,0.7258,0.7258,70300000.0
2007-05-25 22:07:00,0.7258,0.7258,0.72565,0.72565,82800000.0
2007-05-25 22:08:00,0.72552,0.72553,0.72533,0.72533,125900000.0
2007-05-25 22:09:00,0.72524,0.72528,0.72515,0.72528,195599999.0
2007-05-25 22:10:00,0.7257,0.7257,0.7257,0.7257,33400002.0
2007-05-25 22:11:00,0.72581,0.72581,0.72568,0.72568,105599996.0
2007-05-25 22:12:00,0.7257,0.7257,0.7257,0.7257,14300000.0
2007-05-25 22:13:00,0.7257,0.7257,0.72565,0.7257,113900002.0
2007-05-25 22:14:00,0.7257,0.7257,0.7257,0.7257,67100002.0
2007-05-25 22:15:00,0.7257,0.7257,0.7257,0.7257,19200000.0
2007-05-25 22:16:00,0.7257,0.7257,0.72565,0.72565,9900000.0
2007-05-25 22:17:00,0.7257,0.7257,0.7256,0.7256,41500000.0
2007-05-25 22:18:00,0.7256,0.7256,0.7256,0.7256,31800000.0
2007-05-25 22:19:00,0.7256,0.7256,0.7256,0.7256,29600000.0
2007-05-25 22:20:00,0.72555,0.7256,0.72555,0.7256,256799996.0
2007-05-25 22:21:00,0.7256,0.7256,0.72555,0.7256,81600002.0
2007-05-25 22:22:00,0.7256,0.7256,0.7256,0.7256,55600000.0
2007-05-25 22:23:00,0.7256,0.7256,0.7256,0.7256,117099999.0
2007-05-25 22:24:00,0.7256,0.7257,0.7256,0.7257,62199998.0
2007-05-25 22:25:00,0.72539,0.72539,0.72531,0.72537,158300002.0
2007-05-25 22:26:00,0.7257,0.7257,0.7257,0.7257,35200000.0
2007-05-25 22:27:00,0.7257,0.7257,0.7256,0.7256,28800000.0
2007-05-25 22:28:00,0.7256,0.7257,0.7256,0.7257,71800000.0
2007-05-25 22:29:00,0.72547,0.72547,0.72519,0.72525,279800009.0
2007-05-25 22:30:00,0.7257,0.7257,0.7256,0.7256,19200000.0
2007-05-25 22:31:00,0.7254,0.72549,0.72518,0.72546,285000007.0
2007-05-25 22:32:00,0.7256,0.7257,0.7256,0.7257,53600000.0
2007-05-25 22:33:00,0.72531,0.72542,0.72526,0.72535,175700002.0
2007-05-25 22:34:00,0.72524,0.72533,0.72516,0.7252,198300002.0
2007-05-25 22:35:00,0.72528,0.72532,0.72507,0.72507,195300002.0
2007-05-25 22:36:00,0.72519,0.72531,0.72519,0.72521,105100000.0
2007-05-25 22:37:00,0.7256,0.7256,0.7255,0.7255,128000000.0
2007-05-25 22:38:00,0.7255,0.7256,0.72545,0.72545,98400000.0
2007-05-25 22:39:00,0.7255,0.7255,0.7255,0.7255,16000000.0
2007-05-25 22:40:00,0.7255,0.7255,0.7255,0.7255,1000000.0
2007-05-25 22:41:00,0.72554,0.72583,0.72553,0.72555,670800008.0
2007-05-25 22:42:00,0.72554,0.72567,0.7255,0.7255,457700007.0
2007-05-25 22:43:00,0.7255,0.7255,0.7255,0.7255,13600000.0
2007-05-25 22:44:00,0.7255,0.7255,0.7255,0.7255,32800000.0
2007-05-25 22:45:00,0.72533,0.72533,0.7252,0.7252,175599998.0
2007-05-25 22:46:00,0.7255,0.7256,0.72515,0.7253,171200001.0
2007-05-25 22:47:00,0.72497,0.72506,0.7249,0.7249,127599998.0
2007-05-25 22:48:00,0.7253,0.7253,0.7252,0.7253,151599998.0
2007-05-25 22:49:00,0.7253,0.7253,0.7253,0.7253,16000000.0
2007-05-25 22:50:00,0.7253,0.7253,0.7253,0.7253,30200000.0
2007-05-25 22:51:00,0.7253,0.7253,0.72525,0.72525,33400000.0
2007-05-25 22:52:00,0.7253,0.7254,0.7253,0.7253,171100000.0
2007-05-25 22:53:00,0.72492,0.72498,0.72492,0.72498,104499998.0
2007-05-25 22:54:00,0.7253,0.7255,0.7253,0.7254,101899999.0
2007-05-25 22:55:00,0.72535,0.7254,0.7253,0.7254,126200000.0
2007-05-25 22:56:00,0.7254,0.7255,0.7254,0.7255,81000000.0
2007-05-25 22:57:00,0.7255,0.7255,0.7255,0.7255,11200000.0
2007-05-25 22:58:00,0.7255,0.7256,0.7253,0.7255,53100000.0
2007-05-25 22:59:00,0.7256,0.7256,0.7256,0.7256,2500000.0
2007-05-28 00:00:00,0.7255,0.7255,0.7255,0.7255,161700002.0
2007-05-28 00:01:00,0.7256,0.7256,0.7256,0.7256,161700002.0
2007-05-28 00:02:00,0.7257,0.7257,0.7257,0.7257,161700002.0
2007-05-28 00:13:00,0.7255,0.7255,0.7255,0.7255,161700002.0
2007-05-28 00:16:00,0.7254,0.7254,0.7254,0.7254,161700002.0
2007-05-28 00:18:00,0.7255,0.7255,0.7255,0.7255,161700002.0
2007-05-28 00:20:00,0.7257,0.7257,0.7256,0.7256,161700002.0
2007-05-28 00:21:00,0.7257,0.7258,0.7257,0.7258,161700002.0
2007-05-28 00:26:00,0.7259,0.7259,0.7259,0.7259,161700002.0
2007-05-28 00:29:00,0.726,0.726,0.726,0.726,161700002.0
2007-05-28 00:32:00,0.7259,0.7259,0.7259,0.7259,161700002.0
2007-05-28 00:33:00,0.726,0.726,0.726,0.726,161700002.0
2007-05-28 00:36:00,0.7261,0.7262,0.7261,0.7262,161700002.0
2007-05-28 00:38:00,0.7266,0.7266,0.7262,0.7264,161700002.0
2007-05-28 00:39:00,0.7263,0.7263,0.726,0.7262,161700002.0
2007-05-28 00:40:00,0.7263,0.7263,0.7262,0.7262,161700002.0
2007-05-28 00:48:00,0.7261,0.7261,0.7261,0.7261,161700002.0
2007-05-28 00:50:00,0.7262,0.7262,0.7261,0.7261,161700002.0
2007-05-28 00:51:00,0.7262,0.7262,0.7262,0.7262,161700002.0
2007-05-28 00:56:00,0.7261,0.7261,0.7261,0.7261,161700002.0
2007-05-28 00:57:00,0.7259,0.726,0.7259,0.726,161700002.0
2007-05-28 01:00:00,0.7259,0.7259,0.7258,0.7258,161700002.0
2007-05-28 01:01:00,0.7257,0.7258,0.7257,0.7257,161700002.0
2007-05-28 01:02:00,0.7258,0.7258,0.7258,0.7258,161700002.0
2007-05-28 01:17:00,0.7259,0.7259,0.7258,0.7258,161700002.0
2007-05-28 01:21:00,0.7257,0.7257,0.7257,0.7257,161700002.0
2007-05-28 01:23:00,0.7256,0.7256,0.7256,0.7256,161700002.0
2007-05-28 01:35:00,0.7259,0.7259,0.7259,0.7259,161700002.0
2007-05-28 01:36:00,0.7258,0.726,0.7258,0.7259,161700002.0
2007-05-28 01:37:00,0.7258,0.7258,0.7258,0.7258,161700002.0
2007-05-28 01:41:00,0.7259,0.7259,0.7259,0.7259,161700002.0
2007-05-28 01:44:00,0.726,0.726,0.7259,0.7259,161700002.0
2007-05-28 01:45:00,0.726,0.726,0.7259,0.7259,161700002.0
2007-05-28 01:48:00,0.7258,0.7258,0.7258,0.7258,161700002.0
2007-05-28 01:51:00,0.7257,0.7259,0.7257,0.7259,161700002.0
2007-05-28 01:52:00,0.7258,0.7258,0.7258,0.7258,161700002.0
2007-05-28 01:53:00,0.7257,0.7257,0.7257,0.7257,161700002.0
2007-05-28 01:55:00,0.7256,0.7256,0.7256,0.7256,161700002.0
2007-05-28 01:57:00,0.7257,0.7257,0.7256,0.7256,161700002.0
2007-05-28 02:00:00,0.72555,0.7256,0.72555,0.72555,161700002.0
2007-05-28 02:01:00,0.7254,0.72569,0.7254,0.72561,309800001.0
2007-05-28 02:02:00,0.7256,0.7257,0.7256,0.7256,155300002.0
2007-05-28 02:03:00,0.7256,0.7257,0.7256,0.7256,120500002.0
2007-05-28 02:04:00,0.7256,0.7256,0.72555,0.7256,159499998.0
2007-05-28 02:05:00,0.7257,0.7257,0.7257,0.7257,22200000.0
2007-05-28 02:06:00,0.7257,0.7257,0.7257,0.7257,93900000.0
2007-05-28 02:07:00,0.7257,0.7257,0.7256,0.7256,126500001.0
2007-05-28 02:08:00,0.7257,0.7258,0.7256,0.7257,255000000.0
2007-05-28 02:09:00,0.7258,0.7258,0.7258,0.7258,181500000.0
2007-05-28 02:10:00,0.7258,0.7258,0.7257,0.7257,236600000.0
2007-05-28 02:11:00,0.7257,0.7257,0.7256,0.7257,173000001.0
2007-05-28 02:12:00,0.7257,0.7257,0.7257,0.7257,119399999.0
2007-05-28 02:13:00,0.7258,0.7258,0.7257,0.7257,67700000.0
2007-05-28 02:14:00,0.7257,0.7259,0.7257,0.7258,248199998.0
2007-05-28 02:15:00,0.7258,0.7259,0.7258,0.7258,157299998.0
2007-05-28 02:16:00,0.7258,0.7259,0.7258,0.7259,225000000.0
2007-05-28 02:17:00,0.7259,0.7259,0.7259,0.7259,98600000.0
2007-05-28 02:18:00,0.7259,0.7259,0.7258,0.7258,117099999.0
2007-05-28 02:19:00,0.7255,0.72569,0.7255,0.72569,86599998.0
2007-05-28 02:20:00,0.72567,0.72611,0.72567,0.72581,101599998.0
2007-05-28 02:21:00,0.7256,0.72571,0.7256,0.7256,28800000.0
2007-05-28 02:22:00,0.72568,0.7257,0.72561,0.7257,85699999.0
2007-05-28 02:23:00,0.7258,0.7259,0.72565,0.7257,205400003.0
2007-05-28 02:24:00,0.7257,0.7258,0.7257,0.7258,170200001.0
2007-05-28 02:25:00,0.7258,0.7259,0.7258,0.7258,193099998.0
2007-05-28 02:26:00,0.72575,0.7258,0.72575,0.7258,32600000.0
2007-05-28 02:27:00,0.7258,0.7258,0.7258,0.7258,89800000.0
2007-05-28 02:28:00,0.7259,0.726,0.7259,0.7259,582099997.0
2007-05-28 02:29:00,0.7259,0.726,0.7259,0.726,210600000.0
2007-05-28 02:30:00,0.726,0.726,0.72585,0.7259,371900000.0
2007-05-28 02:31:00,0.7259,0.7259,0.7258,0.7258,681500005.0
2007-05-28 02:32:00,0.7258,0.7258,0.7257,0.7257,122900000.0
2007-05-28 02:33:00,0.7257,0.726,0.72565,0.72575,660399993.0
2007-05-28 02:34:00,0.7258,0.7258,0.7258,0.7258,62200000.0
2007-05-28 02:35:00,0.7258,0.7258,0.72575,0.72575,45400000.0
2007-05-28 02:36:00,0.7258,0.7258,0.7258,0.7258,19100000.0
2007-05-28 02:37:00,0.72552,0.72557,0.72545,0.72551,270799998.0
2007-05-28 02:38:00,0.7257,0.7257,0.72565,0.7257,125200002.0
2007-05-28 02:39:00,0.7257,0.7257,0.72565,0.72565,167600000.0
2007-05-28 02:40:00,0.7257,0.7257,0.7257,0.7257,94100003.0
2007-05-28 02:41:00,0.7257,0.7257,0.7257,0.7257,26299999.0
2007-05-28 02:42:00,0.7257,0.7257,0.7257,0.7257,35300001.0
2007-05-28 02:43:00,0.7254,0.72549,0.72531,0.72536,135099999.0
2007-05-28 02:44:00,0.7257,0.7257,0.7257,0.7257,55000000.0
2007-05-28 02:45:00,0.72559,0.72563,0.72555,0.72555,49600000.0
2007-05-28 02:46:00,0.7257,0.7257,0.7257,0.7257,57400002.0
2007-05-28 02:47:00,0.72549,0.72561,0.72545,0.72545,79300000.0
2007-05-28 02:48:00,0.7257,0.7258,0.7255,0.7258,479600000.0
2007-05-28 02:49:00,0.72556,0.72566,0.72549,0.72559,340099999.0
2007-05-28 02:50:00,0.72553,0.72563,0.72536,0.72539,114799999.0
2007-05-28 02:51:00,0.7258,0.7258,0.7258,0.7258,22299999.0
2007-05-28 02:52:00,0.7258,0.7258,0.7256,0.7257,199999998.0
2007-05-28 02:53:00,0.7258,0.7258,0.7257,0.7257,88400000.0
2007-05-28 02:54:00,0.7257,0.7257,0.7257,0.7257,59999998.0
2007-05-28 02:55:00,0.7257,0.7257,0.7256,0.72565,356499994.0
2007-05-28 02:56:00,0.7257,0.7257,0.7257,0.7257,187900001.0
2007-05-28 02:57:00,0.7257,0.7257,0.7257,0.7257,145799998.0
2007-05-28 02:58:00,0.7253,0.72553,0.72529,0.72535,540999996.0
2007-05-28 02:59:00,0.7257,0.7257,0.7257,0.7257,20700001.0
2007-05-28 03:00:00,0.7257,0.7257,0.72555,0.72555,407600006.0
2007-05-28 03:01:00,0.72565,0.7257,0.72565,0.7257,120000000.0
2007-05-28 03:02:00,0.7257,0.7257,0.7257,0.7257,377600001.0
2007-05-28 03:03:00,0.7257,0.7258,0.72555,0.7257,541999996.0
2007-05-28 03:04:00,0.7257,0.7258,0.7257,0.7258,106900004.0
2007-05-28 03:05:00,0.7258,0.7258,0.7258,0.7258,81500001.0
2007-05-28 03:06:00,0.7259,0.7259,0.72575,0.72575,146099997.0
2007-05-28 03:07:00,0.7258,0.7258,0.7258,0.7258,17600000.0
2007-05-28 03:08:00,0.7258,0.7258,0.7256,0.7257,370100001.0
2007-05-28 03:09:00,0.7257,0.7258,0.72565,0.72565,234100000.0
2007-05-28 03:10:00,0.7257,0.7257,0.7257,0.7257,10400000.0
2007-05-28 03:11:00,0.7257,0.7257,0.7257,0.7257,17600000.0
2007-05-28 03:12:00,0.72545,0.72553,0.72514,0.72537,567599996.0
2007-05-28 03:13:00,0.7257,0.7258,0.72565,0.72565,245499998.0
2007-05-28 03:14:00,0.7257,0.7257,0.7257,0.7257,7600000.0
2007-05-28 03:15:00,0.7257,0.7257,0.7257,0.7257,26400000.0
2007-05-28 03:16:00,0.7257,0.7257,0.7257,0.7257,46700000.0
2007-05-28 03:17:00,0.72551,0.72555,0.72541,0.72555,36000000.0
2007-05-28 03:18:00,0.72553,0.72553,0.72523,0.72523,68000001.0
2007-05-28 03:19:00,0.7257,0.7257,0.7256,0.7257,316300002.0
2007-05-28 03:20:00,0.7257,0.7257,0.72565,0.72565,107999999.0
2007-05-28 03:21:00,0.7257,0.7257,0.7257,0.7257,7200000.0
2007-05-28 03:22:00,0.72534,0.72566,0.72523,0.72523,674699997.0
2007-05-28 03:23:00,0.7257,0.7257,0.7256,0.7256,56000000.0
2007-05-28 03:24:00,0.7256,0.7256,0.7255,0.7256,245000002.0
2007-05-28 03:25:00,0.7256,0.7256,0.7255,0.7256,376900003.0
2007-05-28 03:26:00,0.7256,0.7256,0.7255,0.7256,609799998.0
2007-05-28 03:27:00,0.7256,0.7257,0.7256,0.72565,305900001.0
2007-05-28 03:28:00,0.72565,0.7257,0.72555,0.7257,221199998.0
2007-05-28 03:29:00,0.7257,0.7257,0.7257,0.7257,20800000.0
2007-05-28 03:30:00,0.7257,0.7257,0.7257,0.7257,148700004.0
2007-05-28 03:31:00,0.7257,0.7257,0.7256,0.7256,43400000.0
2007-05-28 03:32:00,0.7256,0.7256,0.72555,0.7256,186899999.0
2007-05-28 03:33:00,0.7256,0.7256,0.7256,0.7256,32800000.0
2007-05-28 03:34:00,0.7253,0.72567,0.72523,0.72533,144899996.0
2007-05-28 03:35:00,0.7256,0.7256,0.7256,0.7256,12000000.0
2007-05-28 03:36:00,0.7256,0.7256,0.7256,0.7256,156900001.0
2007-05-28 03:37:00,0.7256,0.7256,0.72545,0.72545,303000000.0
2007-05-28 03:38:00,0.7256,0.7256,0.7255,0.7256,593600001.0
2007-05-28 03:39:00,0.7256,0.7256,0.7255,0.7255,156400000.0
2007-05-28 03:40:00,0.7256,0.7256,0.7256,0.7256,152199997.0
2007-05-28 03:41:00,0.72541,0.72554,0.72528,0.7254,148800001.0
2007-05-28 03:42:00,0.7256,0.7256,0.7256,0.7256,22299999.0
2007-05-28 03:43:00,0.72547,0.72561,0.7253,0.7253,626599998.0
2007-05-28 03:44:00,0.7256,0.7256,0.7256,0.7256,15900000.0
2007-05-28 03:45:00,0.7256,0.7256,0.7256,0.7256,226499998.0
2007-05-28 03:46:00,0.7256,0.7256,0.7256,0.7256,61500000.0
2007-05-28 03:47:00,0.7256,0.7256,0.7256,0.7256,73300000.0
2007-05-28 03:48:00,0.72536,0.72537,0.72508,0.72533,236600001.0
2007-05-28 03:49:00,0.72529,0.72553,0.72529,0.72549,165000001.0
2007-05-28 03:50:00,0.72525,0.72546,0.72524,0.72546,162800002.0
2007-05-28 03:51:00,0.7256,0.7256,0.72555,0.72555,280200000.0
2007-05-28 03:52:00,0.7256,0.7256,0.7256,0.7256,37500000.0
2007-05-28 03:53:00,0.7256,0.7256,0.72555,0.72555,34199999.0
2007-05-28 03:54:00,0.72533,0.72559,0.72533,0.72535,139400001.0
2007-05-28 03:55:00,0.7256,0.7256,0.72545,0.72545,292100001.0
2007-05-28 03:56:00,0.72545,0.7255,0.72545,0.7255,419000006.0
2007-05-28 03:57:00,0.7255,0.7255,0.7255,0.7255,93899999.0
2007-05-28 03:58:00,0.7255,0.7255,0.7255,0.7255,45299999.0
2007-05-28 03:59:00,0.7255,0.7256,0.7255,0.7255,210900004.0
2007-05-28 04:00:00,0.7255,0.7255,0.7255,0.7255,147599999.0
2007-05-28 04:01:00,0.7255,0.7255,0.72535,0.7255,185500000.0
2007-05-28 04:02:00,0.7255,0.7255,0.72545,0.72545,316299999.0
2007-05-28 04:03:00,0.7256,0.7256,0.7256,0.7256,15000000.0
2007-05-28 04:04:00,0.72524,0.72533,0.72518,0.72528,75200000.0
2007-05-28 04:05:00,0.7256,0.7256,0.72555,0.72555,32700000.0
2007-05-28 04:06:00,0.7256,0.7256,0.7256,0.7256,85799999.0
2007-05-28 04:07:00,0.7256,0.7256,0.7256,0.7256,129900000.0
2007-05-28 04:08:00,0.7256,0.7257,0.7256,0.7257,192200000.0
2007-05-28 04:09:00,0.7257,0.7257,0.7256,0.7256,78199997.0
2007-05-28 04:10:00,0.7256,0.7256,0.7256,0.7256,45600000.0
2007-05-28 04:11:00,0.72546,0.72546,0.72526,0.72535,48000000.0
2007-05-28 04:12:00,0.7256,0.7256,0.7256,0.7256,138600000.0
2007-05-28 04:13:00,0.72552,0.72575,0.72521,0.72521,553999999.0
2007-05-28 04:14:00,0.7256,0.7256,0.7256,0.7256,109800000.0
2007-05-28 04:15:00,0.7256,0.7256,0.72555,0.7256,35599999.0
2007-05-28 04:16:00,0.7256,0.7256,0.7256,0.7256,73800000.0
2007-05-28 04:17:00,0.7256,0.7257,0.7256,0.7257,100000000.0
2007-05-28 04:18:00,0.7257,0.7257,0.7256,0.7256,89300000.0
2007-05-28 04:19:00,0.7256,0.7257,0.7256,0.7257,152799999.0
2007-05-28 04:20:00,0.7257,0.7257,0.7257,0.7257,25500000.0
2007-05-28 04:21:00,0.7257,0.7257,0.7257,0.7257,41400000.0
2007-05-28 04:22:00,0.72541,0.72555,0.72538,0.72543,40800000.0
2007-05-28 04:23:00,0.7257,0.7257,0.7256,0.7256,542300003.0
2007-05-28 04:24:00,0.7257,0.7257,0.72565,0.72565,69200000.0
2007-05-28 04:25:00,0.7257,0.7257,0.7257,0.7257,35000000.0
2007-05-28 04:26:00,0.7257,0.7257,0.7257,0.7257,17500000.0
2007-05-28 04:27:00,0.72526,0.7254,0.72519,0.72519,278900004.0
2007-05-28 04:28:00,0.7257,0.7257,0.72565,0.72565,32600000.0
2007-05-28 04:29:00,0.7257,0.7257,0.72555,0.7256,106800004.0
2007-05-28 04:30:00,0.72546,0.72546,0.725,0.725,137400002.0
2007-05-28 04:31:00,0.7256,0.7257,0.7256,0.7257,68299999.0
2007-05-28 04:32:00,0.7257,0.7257,0.7257,0.7257,23100000.0
2007-05-28 04:33:00,0.7257,0.7257,0.7257,0.7257,142699998.0
2007-05-28 04:34:00,0.7257,0.7257,0.7257,0.7257,285400001.0
2007-05-28 04:35:00,0.7257,0.7257,0.72565,0.72565,47000000.0
2007-05-28 04:36:00,0.72555,0.72558,0.72527,0.72533,106200000.0
2007-05-28 04:37:00,0.72527,0.72554,0.72527,0.72549,38200000.0
2007-05-28 04:38:00,0.7257,0.7257,0.7257,0.7257,182800004.0
2007-05-28 04:39:00,0.7257,0.7257,0.7257,0.7257,100199999.0
2007-05-28 04:40:00,0.7257,0.7257,0.7257,0.7257,96000001.0
2007-05-28 04:41:00,0.7257,0.7257,0.7257,0.7257,24700001.0
2007-05-28 04:42:00,0.7257,0.7257,0.7257,0.7257,82200001.0
2007-05-28 04:43:00,0.7257,0.7257,0.7257,0.7257,24700001.0
2007-05-28 04:44:00,0.7257,0.7257,0.72565,0.72565,70100000.0
2007-05-28 04:45:00,0.72532,0.7255,0.72519,0.72519,647599998.0
2007-05-28 04:46:00,0.7257,0.7258,0.7257,0.7258,99100000.0
2007-05-28 04:47:00,0.7257,0.7258,0.72565,0.7258,483399993.0
2007-05-28 04:48:00,0.7258,0.7258,0.7257,0.7258,229299996.0
2007-05-28 04:49:00,0.7258,0.7258,0.72565,0.7258,502800003.0
2007-05-28 04:50:00,0.72585,0.7259,0.72575,0.72585,238099999.0
2007-05-28 04:51:00,0.7259,0.7259,0.7258,0.7258,45400000.0
2007-05-28 04:52:00,0.72535,0.72554,0.72531,0.72554,112800000.0
2007-05-28 04:53:00,0.7256,0.72571,0.72543,0.72559,84800000.0
2007-05-28 04:54:00,0.72559,0.72573,0.72544,0.72544,49600000.0
2007-05-28 04:55:00,0.72543,0.72555,0.72538,0.72551,48000000.0
2007-05-28 04:56:00,0.7258,0.7258,0.72575,0.72575,76600000.0
2007-05-28 04:57:00,0.72564,0.72583,0.72539,0.72558,471000000.0
2007-05-28 04:58:00,0.7258,0.7258,0.72575,0.7258,112599999.0
2007-05-28 04:59:00,0.7258,0.7258,0.7257,0.7257,118400000.0
2007-05-28 05:00:00,0.7257,0.7257,0.7256,0.7257,605399995.0
2007-05-28 05:01:00,0.7257,0.7257,0.7257,0.7257,160700001.0
2007-05-28 05:02:00,0.7257,0.7257,0.7257,0.7257,190000001.0
2007-05-28 05:03:00,0.7257,0.7258,0.72565,0.7257,357999999.0
2007-05-28 05:04:00,0.72565,0.7258,0.72565,0.7258,99100000.0
2007-05-28 05:05:00,0.7258,0.7258,0.7258,0.7258,237900001.0
2007-05-28 05:06:00,0.7258,0.7258,0.72575,0.7258,195800001.0
2007-05-28 05:07:00,0.7258,0.7258,0.72555,0.7257,642999999.0
2007-05-28 05:08:00,0.72565,0.7257,0.72555,0.7257,349900001.0
2007-05-28 05:09:00,0.72544,0.72587,0.72538,0.72583,284099999.0
2007-05-28 05:10:00,0.72554,0.72579,0.72554,0.72561,158400000.0
2007-05-28 05:11:00,0.7257,0.7258,0.7257,0.7258,126100003.0
2007-05-28 05:12:00,0.72575,0.7258,0.72565,0.72565,552699999.0
2007-05-28 05:13:00,0.7257,0.7257,0.72565,0.72565,67400000.0
2007-05-28 05:14:00,0.7257,0.7258,0.7257,0.7258,98500000.0
2007-05-28 05:15:00,0.7258,0.7258,0.72565,0.72565,201300001.0
2007-05-28 05:16:00,0.7257,0.7257,0.72565,0.72565,138099999.0
2007-05-28 05:17:00,0.7257,0.7258,0.7257,0.7258,101200004.0
2007-05-28 05:18:00,0.7258,0.7258,0.7257,0.7258,204500002.0
2007-05-28 05:19:00,0.72532,0.72555,0.72531,0.72554,124300001.0
2007-05-28 05:20:00,0.7258,0.7259,0.7258,0.7259,182900003.0
2007-05-28 05:21:00,0.7259,0.7259,0.72585,0.72585,180700001.0
2007-05-28 05:22:00,0.7259,0.7259,0.7258,0.7258,247999996.0
2007-05-28 05:23:00,0.72555,0.72579,0.72555,0.72573,113499999.0
2007-05-28 05:24:00,0.72555,0.72584,0.72552,0.7256,106100000.0
2007-05-28 05:25:00,0.7258,0.7259,0.7258,0.72585,158699999.0
2007-05-28 05:26:00,0.7259,0.7259,0.7259,0.7259,70299999.0
2007-05-28 05:27:00,0.7259,0.7259,0.7259,0.7259,34400001.0
2007-05-28 05:28:00,0.7259,0.7262,0.7259,0.7262,387599998.0
2007-05-28 05:29:00,0.7262,0.7265,0.7262,0.7265,1623499996.0
2007-05-28 05:30:00,0.7265,0.7265,0.7264,0.7264,437400002.0
2007-05-28 05:31:00,0.7264,0.7264,0.7262,0.7262,487700004.0
2007-05-28 05:32:00,0.7262,0.7262,0.7262,0.7262,33599998.0
2007-05-28 05:33:00,0.7263,0.7263,0.7263,0.7263,93700001.0
2007-05-28 05:34:00,0.7263,0.7263,0.72625,0.72625,56500000.0
2007-05-28 05:35:00,0.7263,0.7263,0.7262,0.7263,260700003.0
2007-05-28 05:36:00,0.7263,0.7263,0.72615,0.7263,679500001.0
2007-05-28 05:37:00,0.7263,0.7263,0.7263,0.7263,31800001.0
2007-05-28 05:38:00,0.7263,0.7263,0.7263,0.7263,132900000.0
2007-05-28 05:39:00,0.7263,0.7263,0.7263,0.7263,37300000.0
2007-05-28 05:40:00,0.7263,0.7263,0.7262,0.7262,131399998.0
2007-05-28 05:41:00,0.7263,0.7263,0.7262,0.7262,231800001.0
2007-05-28 05:42:00,0.7262,0.7263,0.7262,0.7262,203999998.0
2007-05-28 05:43:00,0.7262,0.7262,0.7262,0.7262,36799999.0
2007-05-28 05:44:00,0.72601,0.72602,0.72591,0.72598,65900000.0
2007-05-28 05:45:00,0.72593,0.72599,0.72575,0.72599,133000000.0
2007-05-28 05:46:00,0.72591,0.72603,0.72582,0.72592,80500000.0
2007-05-28 05:47:00,0.7262,0.7262,0.72615,0.72615,213300002.0
2007-05-28 05:48:00,0.72568,0.72615,0.72568,0.72611,71200000.0
2007-05-28 05:49:00,0.7262,0.7262,0.72615,0.7262,211299997.0
2007-05-28 05:50:00,0.7262,0.7262,0.72615,0.72615,123000002.0
2007-05-28 05:51:00,0.7262,0.7262,0.7262,0.7262,76300000.0
2007-05-28 05:52:00,0.72576,0.7263,0.72576,0.72596,140100002.0
2007-05-28 05:53:00,0.7261,0.72623,0.72589,0.72612,96900001.0
2007-05-28 05:54:00,0.7261,0.72617,0.72583,0.72606,123100001.0
2007-05-28 05:55:00,0.7262,0.7262,0.7262,0.7262,121199999.0
2007-05-28 05:56:00,0.72615,0.7262,0.72615,0.7262,113400000.0
2007-05-28 05:57:00,0.7262,0.7262,0.72615,0.7262,62799999.0
2007-05-28 05:58:00,0.7262,0.7262,0.7262,0.7262,21600000.0
2007-05-28 05:59:00,0.72593,0.72631,0.72584,0.72584,594099998.0
2007-05-28 06:00:00,0.7263,0.7263,0.7263,0.7263,95200001.0
2007-05-28 06:01:00,0.7263,0.7263,0.7262,0.7263,270100001.0
2007-05-28 06:02:00,0.7263,0.7263,0.7262,0.7262,132400000.0
2007-05-28 06:03:00,0.7262,0.7262,0.7262,0.7262,30200000.0
2007-05-28 06:04:00,0.7262,0.7262,0.7262,0.7262,134200000.0
2007-05-28 06:05:00,0.7263,0.7263,0.7263,0.7263,88100000.0
2007-05-28 06:06:00,0.7263,0.7263,0.7262,0.7263,278099998.0
2007-05-28 06:07:00,0.7263,0.7263,0.72625,0.72625,52400000.0
2007-05-28 06:08:00,0.7263,0.7263,0.7262,0.7263,149300001.0
2007-05-28 06:09:00,0.7263,0.7263,0.7263,0.7263,79400000.0
2007-05-28 06:10:00,0.7263,0.7263,0.7263,0.7263,58200000.0
2007-05-28 06:11:00,0.72626,0.72626,0.72589,0.72589,100999997.0
2007-05-28 06:12:00,0.7261,0.72613,0.72587,0.72596,135600000.0
2007-05-28 06:13:00,0.72588,0.72629,0.72588,0.72616,109399999.0
2007-05-28 06:14:00,0.7263,0.7263,0.72625,0.72625,36800000.0
2007-05-28 06:15:00,0.7264,0.7264,0.7262,0.7262,343200001.0
2007-05-28 06:16:00,0.72615,0.72615,0.72615,0.72615,99799999.0
2007-05-28 06:17:00,0.7262,0.7263,0.7262,0.7263,166700000.0
2007-05-28 06:18:00,0.7263,0.7263,0.72615,0.7262,226900000.0
2007-05-28 06:19:00,0.7262,0.7262,0.72605,0.72605,440700000.0
2007-05-28 06:20:00,0.7261,0.7262,0.7261,0.7262,164399999.0
2007-05-28 06:21:00,0.7262,0.7262,0.72615,0.72615,61099999.0
2007-05-28 06:22:00,0.7262,0.7262,0.7262,0.7262,108100000.0
2007-05-28 06:23:00,0.7262,0.7262,0.72605,0.72615,791600001.0
2007-05-28 06:24:00,0.7262,0.7263,0.72615,0.7262,517799995.0
2007-05-28 06:25:00,0.7262,0.7262,0.7262,0.7262,484399996.0
2007-05-28 06:26:00,0.7262,0.7262,0.7261,0.7261,230100002.0
2007-05-28 06:27:00,0.7261,0.7261,0.72605,0.72605,63500000.0
2007-05-28 06:28:00,0.7261,0.7261,0.7259,0.7259,55700000.0
2007-05-28 06:29:00,0.7259,0.7259,0.7257,0.7258,256199998.0
2007-05-28 06:30:00,0.726,0.726,0.726,0.726,45200000.0
2007-05-28 06:31:00,0.726,0.7261,0.726,0.7261,100400000.0
2007-05-28 06:32:00,0.7262,0.7262,0.7262,0.7262,30200000.0
2007-05-28 06:33:00,0.7262,0.7262,0.7261,0.7261,111600000.0
2007-05-28 06:34:00,0.7261,0.7262,0.7261,0.7262,132000000.0
2007-05-28 06:35:00,0.7262,0.7262,0.7261,0.7261,66599999.0
2007-05-28 06:36:00,0.7262,0.7262,0.7261,0.7261,57500000.0
2007-05-28 06:37:00,0.7261,0.7262,0.7261,0.7262,107400000.0
2007-05-28 06:38:00,0.7262,0.7262,0.7262,0.7262,15800000.0
2007-05-28 06:39:00,0.7262,0.7262,0.7262,0.7262,52299999.0
2007-05-28 06:40:00,0.7262,0.7262,0.7262,0.7262,63699999.0
2007-05-28 06:41:00,0.7262,0.7262,0.7262,0.7262,49399999.0
2007-05-28 06:42:00,0.7262,0.7262,0.7262,0.7262,49399999.0
2007-05-28 06:43:00,0.7262,0.7262,0.7262,0.7262,42999999.0
2007-05-28 06:44:00,0.7262,0.7262,0.7261,0.7261,170499997.0
2007-05-28 06:45:00,0.7262,0.7262,0.7262,0.7262,81999998.0
2007-05-28 06:46:00,0.7262,0.7262,0.7262,0.7262,14300000.0
2007-05-28 06:47:00,0.72607,0.72607,0.72587,0.72587,76000000.0
2007-05-28 06:48:00,0.72592,0.72592,0.72567,0.72577,148400000.0
2007-05-28 06:49:00,0.72569,0.72603,0.72558,0.72602,181100000.0
2007-05-28 06:50:00,0.7262,0.7262,0.7262,0.7262,23800000.0
2007-05-28 06:51:00,0.7261,0.7261,0.726,0.726,85399998.0
2007-05-28 06:52:00,0.72592,0.72592,0.72569,0.72569,147199997.0
2007-05-28 06:53:00,0.7262,0.7262,0.7261,0.7262,99099999.0
2007-05-28 06:54:00,0.7262,0.7263,0.7262,0.7263,80999999.0
2007-05-28 06:55:00,0.7263,0.7263,0.7261,0.7261,125499998.0
2007-05-28 06:56:00,0.7262,0.7262,0.7262,0.7262,36800000.0
2007-05-28 06:57:00,0.72599,0.72611,0.72589,0.72611,32500000.0
2007-05-28 06:58:00,0.7262,0.7262,0.7262,0.7262,75899999.0
2007-05-28 06:59:00,0.7263,0.7263,0.7263,0.7263,45100000.0
2007-05-28 07:00:00,0.7263,0.7263,0.7263,0.7263,26100000.0
2007-05-28 07:01:00,0.72611,0.72653,0.72596,0.72596,138800001.0
2007-05-28 07:02:00,0.7263,0.7263,0.7262,0.7262,29300000.0
2007-05-28 07:03:00,0.7262,0.7263,0.7262,0.7263,205600002.0
2007-05-28 07:04:00,0.7263,0.7263,0.7261,0.7261,207600001.0
2007-05-28 07:05:00,0.7262,0.7262,0.7261,0.7262,581100001.0
2007-05-28 07:06:00,0.7262,0.7262,0.7261,0.7262,517900003.0
2007-05-28 07:07:00,0.7262,0.7262,0.7262,0.7262,118100000.0
2007-05-28 07:08:00,0.7262,0.7262,0.7262,0.7262,13600000.0
2007-05-28 07:09:00,0.7262,0.7262,0.7261,0.7261,152599998.0
2007-05-28 07:10:00,0.7261,0.7262,0.7261,0.7261,88200003.0
2007-05-28 07:11:00,0.72593,0.7265,0.72593,0.7265,321000003.0
2007-05-28 07:12:00,0.7262,0.7262,0.7262,0.7262,78800000.0
2007-05-28 07:13:00,0.7262,0.7262,0.7262,0.7262,132700000.0
2007-05-28 07:14:00,0.7261,0.72615,0.7261,0.72615,59000001.0
2007-05-28 07:15:00,0.7262,0.7262,0.7262,0.7262,25600000.0
2007-05-28 07:16:00,0.7262,0.7263,0.7262,0.72625,135600000.0
2007-05-28 07:17:00,0.7263,0.7263,0.7263,0.7263,52300000.0
2007-05-28 07:18:00,0.7263,0.7263,0.7263,0.7263,8700000.0
2007-05-28 07:19:00,0.7263,0.7263,0.7262,0.7262,178799998.0
2007-05-28 07:20:00,0.72603,0.72626,0.72582,0.72585,312600004.0
2007-05-28 07:21:00,0.7262,0.7262,0.7262,0.7262,26500000.0
2007-05-28 07:22:00,0.72615,0.7263,0.72615,0.7263,90899999.0
2007-05-28 07:23:00,0.72625,0.7263,0.72625,0.7263,57299999.0
2007-05-28 07:24:00,0.72625,0.72637,0.726,0.72605,227100000.0
2007-05-28 07:25:00,0.72596,0.7261,0.72596,0.72605,110100000.0
2007-05-28 07:26:00,0.7263,0.7263,0.7262,0.7262,114499999.0
2007-05-28 07:27:00,0.7262,0.7263,0.7262,0.7263,112200003.0
2007-05-28 07:28:00,0.7263,0.7263,0.7263,0.7263,57600003.0
2007-05-28 07:29:00,0.72627,0.72627,0.72613,0.72613,36800000.0
2007-05-28 07:30:00,0.7263,0.7263,0.7262,0.7263,199900002.0
2007-05-28 07:31:00,0.7262,0.7263,0.7262,0.72625,68899999.0
2007-05-28 07:32:00,0.72593,0.72615,0.72591,0.72614,196800001.0
2007-05-28 07:33:00,0.7263,0.7263,0.7263,0.7263,15100000.0
2007-05-28 07:34:00,0.7261,0.7261,0.72593,0.72593,318999994.0
2007-05-28 07:35:00,0.7263,0.7263,0.7262,0.7262,132800003.0
2007-05-28 07:36:00,0.72594,0.72611,0.72591,0.72611,632499996.0
2007-05-28 07:37:00,0.72611,0.72618,0.72591,0.72596,961099999.0
2007-05-28 07:38:00,0.7262,0.7262,0.7262,0.7262,39400002.0
2007-05-28 07:39:00,0.7262,0.7262,0.7262,0.7262,49600000.0
2007-05-28 07:40:00,0.7263,0.7263,0.7263,0.7263,132100001.0
2007-05-28 07:41:00,0.72622,0.72622,0.72598,0.72613,361499999.0
2007-05-28 07:42:00,0.7261,0.7261,0.72585,0.72588,395799997.0
2007-05-28 07:43:00,0.72601,0.72611,0.72595,0.72603,554100000.0
2007-05-28 07:44:00,0.7263,0.7263,0.72605,0.72605,133499999.0
2007-05-28 07:45:00,0.7261,0.7262,0.7261,0.7262,52500001.0
2007-05-28 07:46:00,0.7263,0.7263,0.7263,0.7263,62500000.0
2007-05-28 07:47:00,0.7263,0.7264,0.7263,0.7263,221400001.0
2007-05-28 07:48:00,0.7263,0.7263,0.7262,0.7262,483399995.0
2007-05-28 07:50:00,0.7262,0.7262,0.7262,0.7262,30400000.0
2007-05-28 07:51:00,0.7262,0.7262,0.7261,0.72615,478699997.0
2007-05-28 07:52:00,0.72585,0.72621,0.72582,0.7262,1371000006.0
2007-05-28 07:53:00,0.7262,0.7262,0.7262,0.7262,30400000.0
2007-05-28 07:54:00,0.72616,0.72616,0.72595,0.72601,347399996.0
2007-05-28 07:55:00,0.7262,0.7262,0.7261,0.7261,226300001.0
2007-05-28 07:56:00,0.7261,0.7261,0.72605,0.7261,188800000.0
2007-05-28 07:57:00,0.7261,0.7261,0.72605,0.7261,299099998.0
2007-05-28 07:58:00,0.7261,0.7262,0.7261,0.7262,240500002.0
2007-05-28 07:59:00,0.7264,0.7264,0.7263,0.7263,189799997.0
2007-05-28 08:00:00,0.7263,0.7263,0.7263,0.7263,202900000.0
2007-05-28 08:01:00,0.7263,0.7263,0.72625,0.72625,102000001.0
2007-05-28 08:02:00,0.72625,0.7264,0.72625,0.7264,134100000.0
2007-05-28 08:03:00,0.7264,0.7264,0.7264,0.7264,21400000.0
2007-05-28 08:04:00,0.7264,0.7264,0.7264,0.7264,64300000.0
2007-05-28 08:05:00,0.7264,0.7264,0.7264,0.7264,15100000.0
2007-05-28 08:06:00,0.7264,0.7264,0.7261,0.72615,346300002.0
2007-05-28 08:07:00,0.7262,0.7262,0.7262,0.7262,36800000.0
2007-05-28 08:08:00,0.72619,0.7262,0.72598,0.7262,249300000.0
2007-05-28 08:09:00,0.7263,0.7263,0.7263,0.7263,117700001.0
2007-05-28 08:10:00,0.7263,0.7263,0.7262,0.7262,535299996.0
2007-05-28 08:11:00,0.7262,0.7262,0.72615,0.72615,194399995.0
2007-05-28 08:12:00,0.72603,0.72603,0.72562,0.72562,1152000002.0
2007-05-28 08:13:00,0.7262,0.7262,0.7262,0.7262,36599998.0
2007-05-28 08:14:00,0.7262,0.7262,0.7262,0.7262,164099998.0
2007-05-28 08:15:00,0.72578,0.72621,0.72578,0.72621,856199993.0
2007-05-28 08:16:00,0.7263,0.7263,0.72625,0.7263,558099997.0
2007-05-28 08:17:00,0.7263,0.7263,0.72615,0.7262,195999996.0
2007-05-28 08:18:00,0.7262,0.7262,0.7262,0.7262,17200001.0
2007-05-28 08:19:00,0.7263,0.7264,0.7263,0.7264,152399998.0
2007-05-28 08:20:00,0.7264,0.7264,0.7264,0.7264,67500001.0
2007-05-28 08:21:00,0.7264,0.7264,0.7263,0.7264,535999995.0
2007-05-28 08:22:00,0.7263,0.7264,0.7263,0.7264,156399998.0
2007-05-28 08:23:00,0.7264,0.7264,0.726,0.72615,273300000.0
2007-05-28 08:24:00,0.7262,0.7262,0.7261,0.7261,172099999.0
2007-05-28 08:25:00,0.7261,0.7261,0.7261,0.7261,16000000.0
2007-05-28 08:26:00,0.7261,0.7261,0.72605,0.72605,29600000.0
2007-05-28 08:27:00,0.7261,0.7261,0.7261,0.7261,28000000.0
2007-05-28 08:28:00,0.7261,0.7262,0.7261,0.7262,119199999.0
2007-05-28 08:29:00,0.7262,0.7262,0.7262,0.7262,43100000.0
2007-05-28 08:30:00,0.7262,0.7262,0.7261,0.7261,151400000.0
2007-05-28 08:31:00,0.72592,0.72608,0.72592,0.72608,443200000.0
2007-05-28 08:32:00,0.7262,0.7262,0.7262,0.7262,140099998.0
2007-05-28 08:33:00,0.7263,0.7263,0.72615,0.7262,135700001.0
2007-05-28 08:34:00,0.7262,0.7262,0.7262,0.7262,66800000.0
2007-05-28 08:35:00,0.7261,0.7261,0.7261,0.7261,34399999.0
2007-05-28 08:36:00,0.7261,0.7262,0.7261,0.7262,157599998.0
2007-05-28 08:37:00,0.7263,0.7263,0.7262,0.7263,584199996.0
2007-05-28 08:38:00,0.72625,0.7264,0.72615,0.7264,510400002.0
2007-05-28 08:39:00,0.7264,0.7266,0.7264,0.7266,665400001.0
2007-05-28 08:40:00,0.7266,0.7266,0.7266,0.7266,11100000.0
2007-05-28 08:41:00,0.7266,0.7267,0.7266,0.7266,410900002.0
2007-05-28 08:42:00,0.7266,0.7266,0.72655,0.7266,22800000.0
2007-05-28 08:43:00,0.7266,0.7266,0.72655,0.7266,166200002.0
2007-05-28 08:44:00,0.7266,0.7266,0.7266,0.7266,15100000.0
2007-05-28 08:45:00,0.7266,0.7266,0.7266,0.7266,43800000.0
2007-05-28 08:46:00,0.7266,0.7266,0.7266,0.7266,15100000.0
2007-05-28 08:47:00,0.72706,0.72706,0.7265,0.7265,198200004.0
2007-05-28 08:48:00,0.7266,0.7266,0.7265,0.7265,206200003.0
2007-05-28 08:49:00,0.7265,0.7265,0.72635,0.72635,140799999.0
2007-05-28 08:50:00,0.7264,0.7264,0.72635,0.7264,80199999.0
2007-05-28 08:51:00,0.72652,0.72652,0.72623,0.72623,211200000.0
2007-05-28 08:52:00,0.72622,0.72637,0.72603,0.72633,228499995.0
2007-05-28 08:53:00,0.7264,0.7264,0.7261,0.7263,222400000.0
2007-05-28 08:54:00,0.7263,0.7263,0.7259,0.7261,323799999.0
2007-05-28 08:55:00,0.7263,0.7263,0.7263,0.7263,60300000.0
2007-05-28 08:56:00,0.7263,0.7263,0.7263,0.7263,20600000.0
2007-05-28 08:57:00,0.72621,0.72625,0.72592,0.72602,566299998.0
2007-05-28 08:58:00,0.7263,0.7263,0.726,0.72615,101200000.0
2007-05-28 08:59:00,0.7262,0.7262,0.7262,0.7262,8000000.0
2007-05-28 09:00:00,0.7262,0.7263,0.7262,0.7263,310400002.0
2007-05-28 09:01:00,0.7263,0.7263,0.7262,0.7263,341500008.0
2007-05-28 09:02:00,0.7264,0.7264,0.7264,0.7264,32699999.0
2007-05-28 09:03:00,0.72604,0.72619,0.72584,0.72611,199300000.0
2007-05-28 09:04:00,0.7264,0.7264,0.72625,0.72625,93100000.0
2007-05-28 09:05:00,0.72619,0.72636,0.72606,0.72613,240700008.0
2007-05-28 09:06:00,0.7263,0.7264,0.7263,0.7264,50899999.0
2007-05-28 09:07:00,0.7265,0.7266,0.7265,0.7266,150200004.0
2007-05-28 09:08:00,0.7266,0.7266,0.7265,0.7266,398600001.0
2007-05-28 09:09:00,0.7268,0.7271,0.7268,0.727,295499996.0
2007-05-28 09:10:00,0.727,0.727,0.7267,0.7267,954599998.0
2007-05-28 09:11:00,0.7267,0.7267,0.72665,0.72665,245499998.0
2007-05-28 09:12:00,0.7267,0.7267,0.7267,0.7267,84099998.0
2007-05-28 09:13:00,0.7267,0.7267,0.7266,0.7266,106299999.0
2007-05-28 09:14:00,0.7266,0.7266,0.7266,0.7266,14200000.0
2007-05-28 09:15:00,0.72618,0.72654,0.72611,0.72654,166600003.0
2007-05-28 09:16:00,0.7266,0.7267,0.7265,0.7267,613600000.0
2007-05-28 09:17:00,0.7267,0.7267,0.7267,0.7267,180900000.0
2007-05-28 09:18:00,0.7267,0.7267,0.7266,0.7267,299700003.0
2007-05-28 09:19:00,0.7267,0.7267,0.7267,0.7267,170600001.0
2007-05-28 09:20:00,0.72669,0.72704,0.72662,0.72686,313300005.0
2007-05-28 09:21:00,0.7267,0.7267,0.7267,0.7267,24700001.0
2007-05-28 09:22:00,0.7267,0.7267,0.7267,0.7267,120800000.0
2007-05-28 09:23:00,0.7267,0.7267,0.7267,0.7267,23100000.0
2007-05-28 09:24:00,0.7267,0.7267,0.7266,0.72665,456199998.0
2007-05-28 09:25:00,0.72665,0.7267,0.72665,0.7267,375400003.0
2007-05-28 09:26:00,0.7268,0.7268,0.7267,0.7267,302700000.0
2007-05-28 09:27:00,0.7267,0.7268,0.72665,0.7267,422800007.0
2007-05-28 09:28:00,0.7267,0.7267,0.7267,0.7267,101200003.0
2007-05-28 09:29:00,0.72659,0.72659,0.72643,0.72646,154300005.0
2007-05-28 09:30:00,0.7267,0.7267,0.7267,0.7267,22400000.0
2007-05-28 09:31:00,0.7267,0.7267,0.7267,0.7267,10400000.0
2007-05-28 09:32:00,0.7267,0.7267,0.7266,0.7266,53900001.0
2007-05-28 09:33:00,0.7266,0.7267,0.7266,0.72665,113600001.0
2007-05-28 09:34:00,0.72665,0.7267,0.72665,0.72665,66700000.0
2007-05-28 09:35:00,0.7267,0.7267,0.7267,0.7267,11100000.0
2007-05-28 09:36:00,0.72665,0.72665,0.72665,0.72665,13500000.0
2007-05-28 09:37:00,0.7268,0.7268,0.7268,0.7268,38100000.0
2007-05-28 09:38:00,0.7269,0.727,0.7267,0.7267,406299998.0
2007-05-28 09:39:00,0.72665,0.7267,0.72665,0.7267,34300000.0
2007-05-28 09:40:00,0.7267,0.7268,0.7267,0.7268,111900000.0
2007-05-28 09:41:00,0.7267,0.7268,0.7267,0.7268,71699999.0
2007-05-28 09:42:00,0.72674,0.72687,0.72645,0.72665,1027900005.0
2007-05-28 09:43:00,0.7268,0.7269,0.72665,0.72675,368100001.0
2007-05-28 09:44:00,0.7268,0.7268,0.7266,0.7267,690900001.0
2007-05-28 09:45:00,0.7267,0.7267,0.7266,0.7267,362900008.0
2007-05-28 09:46:00,0.7267,0.7267,0.7263,0.7264,308099998.0
2007-05-28 09:47:00,0.7264,0.7265,0.7264,0.7264,377399997.0
2007-05-28 09:48:00,0.7264,0.7265,0.72625,0.7263,578499998.0
2007-05-28 09:49:00,0.7263,0.7263,0.7262,0.7262,211099999.0
2007-05-28 09:50:00,0.72588,0.72605,0.7258,0.72604,236899998.0
2007-05-28 09:51:00,0.7263,0.7264,0.7263,0.7264,61900001.0
2007-05-28 09:53:00,0.72622,0.72654,0.72611,0.72643,1110999993.0
2007-05-28 09:54:00,0.7264,0.7264,0.7264,0.7264,35000000.0
2007-05-28 09:55:00,0.72616,0.72646,0.72616,0.72628,989199993.0
2007-05-28 09:56:00,0.7264,0.7264,0.72635,0.72635,205999998.0
2007-05-28 09:57:00,0.7264,0.7265,0.7264,0.7265,58000000.0
2007-05-28 09:58:00,0.7263,0.72661,0.72625,0.72625,2115600009.0
2007-05-28 09:59:00,0.7265,0.7266,0.7265,0.7266,53300000.0
2007-05-28 10:00:00,0.7266,0.7266,0.7266,0.7266,15900000.0
2007-05-28 10:01:00,0.7266,0.7266,0.7265,0.7265,145900000.0
2007-05-28 10:02:00,0.7265,0.7265,0.7265,0.7265,17500000.0
2007-05-28 10:03:00,0.72657,0.72658,0.72629,0.72658,218300000.0
2007-05-28 10:04:00,0.7265,0.7265,0.7264,0.7264,123299999.0
2007-05-28 10:05:00,0.72635,0.72653,0.72628,0.72637,369799995.0
2007-05-28 10:06:00,0.7263,0.72641,0.72611,0.72618,1142699991.0
2007-05-28 10:07:00,0.72615,0.72625,0.7261,0.72625,269599996.0
2007-05-28 10:08:00,0.72625,0.72649,0.72609,0.72623,335100000.0
2007-05-28 10:09:00,0.7264,0.7265,0.7264,0.7265,146500003.0
2007-05-28 10:10:00,0.72626,0.72664,0.72612,0.72647,1165700010.0
2007-05-28 10:11:00,0.72636,0.72648,0.72621,0.7263,922300003.0
2007-05-28 10:12:00,0.72628,0.72634,0.72621,0.72625,467099997.0
2007-05-28 10:13:00,0.72624,0.72633,0.7262,0.7263,711400002.0
2007-05-28 10:14:00,0.7265,0.7265,0.7265,0.7265,17500000.0
2007-05-28 10:15:00,0.72613,0.72621,0.72609,0.72621,103099999.0
2007-05-28 10:16:00,0.7265,0.7265,0.7265,0.7265,146900001.0
2007-05-28 10:17:00,0.7265,0.7265,0.7265,0.7265,274099997.0
2007-05-28 10:18:00,0.72645,0.7265,0.72645,0.7265,319499996.0
2007-05-28 10:19:00,0.72631,0.72648,0.72623,0.72643,1038000003.0
2007-05-28 10:20:00,0.7265,0.7265,0.7265,0.7265,30200001.0
2007-05-28 10:21:00,0.7265,0.7265,0.7265,0.7265,57200000.0
2007-05-28 10:22:00,0.72645,0.72645,0.72645,0.72645,31000000.0
2007-05-28 10:23:00,0.72619,0.72643,0.72619,0.72635,1475599993.0
2007-05-28 10:24:00,0.7265,0.7265,0.7265,0.7265,181799998.0
2007-05-28 10:25:00,0.72666,0.72666,0.72627,0.72627,393299998.0
2007-05-28 10:26:00,0.7265,0.7265,0.7265,0.7265,28000000.0
2007-05-28 10:27:00,0.72621,0.7265,0.72621,0.72621,621699997.0
2007-05-28 10:28:00,0.72612,0.72651,0.7261,0.7261,1352799985.0
2007-05-28 10:29:00,0.7265,0.7266,0.7265,0.7266,231700003.0
2007-05-28 10:30:00,0.72655,0.7266,0.7265,0.7265,309900000.0
2007-05-28 10:31:00,0.7265,0.7265,0.7264,0.7264,154699998.0
2007-05-28 10:32:00,0.7264,0.72645,0.72635,0.72645,167800001.0
2007-05-28 10:33:00,0.72618,0.72642,0.72613,0.72642,1494300004.0
2007-05-28 10:34:00,0.7265,0.7265,0.7264,0.7264,191299998.0
2007-05-28 10:35:00,0.7264,0.7264,0.72615,0.7262,165999999.0
2007-05-28 10:36:00,0.7262,0.7263,0.7262,0.72625,234800001.0
2007-05-28 10:37:00,0.72625,0.72639,0.72616,0.72616,541999999.0
2007-05-28 10:38:00,0.72603,0.72621,0.72585,0.72594,1691699989.0
2007-05-28 10:39:00,0.72605,0.72639,0.72601,0.72639,835799998.0
2007-05-28 10:40:00,0.7263,0.7264,0.7263,0.7264,99499999.0
2007-05-28 10:41:00,0.72628,0.72648,0.726,0.72605,662000011.0
2007-05-28 10:42:00,0.7264,0.7265,0.7264,0.7265,89700000.0
2007-05-28 10:43:00,0.72601,0.72622,0.72601,0.72621,471399999.0
2007-05-28 10:44:00,0.72618,0.72626,0.72608,0.72626,182700002.0
2007-05-28 10:45:00,0.72635,0.72641,0.72616,0.7263,900600012.0
2007-05-28 10:46:00,0.72626,0.72626,0.72601,0.72615,1101000001.0
2007-05-28 10:47:00,0.7265,0.7265,0.7265,0.7265,23800000.0
2007-05-28 10:48:00,0.7265,0.7265,0.72645,0.72645,41300000.0
2007-05-28 10:49:00,0.7265,0.7265,0.72645,0.72645,75800000.0
2007-05-28 10:50:00,0.7265,0.7265,0.7265,0.7265,43700000.0
2007-05-28 10:51:00,0.7265,0.7265,0.7265,0.7265,38900000.0
2007-05-28 10:52:00,0.7265,0.7265,0.7265,0.7265,78600000.0
2007-05-28 10:53:00,0.7265,0.7265,0.72645,0.7265,105500001.0
2007-05-28 10:54:00,0.7265,0.7265,0.7263,0.7263,144699998.0
2007-05-28 10:55:00,0.72625,0.7265,0.72625,0.7265,172800000.0
2007-05-28 10:56:00,0.72622,0.72645,0.72613,0.72625,866499998.0
2007-05-28 10:57:00,0.72621,0.72632,0.72614,0.72625,715800003.0
2007-05-28 10:58:00,0.72622,0.72627,0.72612,0.72615,796299995.0
2007-05-28 11:00:00,0.7265,0.7265,0.7265,0.7265,11900000.0
2007-05-28 11:01:00,0.7265,0.7265,0.7263,0.7264,398100004.0
2007-05-28 11:02:00,0.7265,0.7267,0.7265,0.7267,129299999.0
2007-05-28 11:03:00,0.7267,0.7267,0.72665,0.72665,60599998.0
2007-05-28 11:04:00,0.7267,0.7267,0.7266,0.7266,58399999.0
2007-05-28 11:05:00,0.7266,0.7266,0.7266,0.7266,28600000.0
2007-05-28 11:06:00,0.72653,0.72663,0.72614,0.72628,138700000.0
2007-05-28 11:07:00,0.7266,0.7266,0.7265,0.7265,88100000.0
2007-05-28 11:08:00,0.72623,0.72645,0.72623,0.72627,675399994.0
2007-05-28 11:09:00,0.72621,0.72644,0.72621,0.72633,488300001.0
2007-05-28 11:10:00,0.7264,0.72668,0.72637,0.72637,122700000.0
2007-05-28 11:11:00,0.72629,0.72665,0.7261,0.7261,443599998.0
2007-05-28 11:12:00,0.7265,0.7265,0.7265,0.7265,50899998.0
2007-05-28 11:13:00,0.72633,0.7265,0.72621,0.72625,505299999.0
2007-05-28 11:14:00,0.7265,0.7265,0.7265,0.7265,57199999.0
2007-05-28 11:15:00,0.7265,0.7265,0.7265,0.7265,12700000.0
2007-05-28 11:16:00,0.7265,0.7265,0.7265,0.7265,22200000.0
2007-05-28 11:17:00,0.7265,0.7265,0.7264,0.7264,355399999.0
2007-05-28 11:18:00,0.7264,0.7264,0.72625,0.7263,133600002.0
2007-05-28 11:19:00,0.7263,0.7263,0.7263,0.7263,81000002.0
2007-05-28 11:20:00,0.7263,0.7263,0.72585,0.72585,534200004.0
2007-05-28 11:21:00,0.72585,0.726,0.7258,0.72585,515399999.0
2007-05-28 11:22:00,0.7259,0.726,0.7259,0.726,357400004.0
2007-05-28 11:23:00,0.72583,0.72595,0.72559,0.72583,667899997.0
2007-05-28 11:24:00,0.7259,0.72603,0.72561,0.72568,154400001.0
2007-05-28 11:25:00,0.7261,0.7261,0.726,0.726,186699999.0
2007-05-28 11:26:00,0.726,0.726,0.7259,0.726,123400000.0
2007-05-28 11:27:00,0.72567,0.72596,0.72567,0.72583,101099999.0
2007-05-28 11:28:00,0.72562,0.7259,0.72562,0.7259,804999997.0
2007-05-28 11:29:00,0.726,0.726,0.7255,0.72575,587799996.0
2007-05-28 11:30:00,0.72575,0.7259,0.72575,0.7258,275400000.0
2007-05-28 11:31:00,0.7258,0.7259,0.7258,0.7259,102100000.0
2007-05-28 11:32:00,0.7259,0.7259,0.7259,0.7259,19900000.0
2007-05-28 11:33:00,0.72581,0.72584,0.72568,0.72572,90200000.0
2007-05-28 11:34:00,0.7259,0.726,0.7259,0.726,121900000.0
2007-05-28 11:35:00,0.726,0.7261,0.7258,0.7258,87600000.0
2007-05-28 11:36:00,0.72568,0.7259,0.72559,0.7256,294200004.0
2007-05-28 11:37:00,0.72565,0.72597,0.72548,0.72568,693699999.0
2007-05-28 11:38:00,0.7259,0.7267,0.7259,0.7266,126200000.0
2007-05-28 11:39:00,0.7266,0.7266,0.7264,0.7264,183800001.0
2007-05-28 11:40:00,0.7264,0.7267,0.7264,0.7265,237999998.0
2007-05-28 11:41:00,0.7266,0.7266,0.7264,0.7265,216200003.0
2007-05-28 11:42:00,0.72662,0.72662,0.72607,0.72631,405599999.0
2007-05-28 11:43:00,0.7266,0.7268,0.7265,0.7266,524999999.0
2007-05-28 11:44:00,0.7266,0.7266,0.7266,0.7266,11900000.0
2007-05-28 11:45:00,0.7266,0.7266,0.7266,0.7266,11900000.0
2007-05-28 11:46:00,0.72633,0.72654,0.72624,0.72632,1848200007.0
2007-05-28 11:49:00,0.72642,0.72652,0.72621,0.7264,1108500004.0
2007-05-28 11:50:00,0.72647,0.72686,0.72626,0.72638,1609300010.0
2007-05-28 11:51:00,0.72625,0.72636,0.72609,0.72627,1118900008.0
2007-05-28 11:52:00,0.72625,0.72643,0.7262,0.72643,1578800010.0
2007-05-28 11:53:00,0.7266,0.7266,0.7265,0.7265,116500000.0
2007-05-28 11:54:00,0.72618,0.72651,0.72603,0.72635,802999997.0
2007-05-28 11:55:00,0.72639,0.72649,0.72627,0.72648,1482000005.0
2007-05-28 11:56:00,0.72647,0.72647,0.7263,0.7263,621099997.0
2007-05-28 11:57:00,0.72631,0.72655,0.72631,0.72637,1273200001.0
2007-05-28 11:58:00,0.72635,0.72648,0.72628,0.7263,1415299996.0
2007-05-28 11:59:00,0.72625,0.72643,0.72617,0.72617,823899995.0
2007-05-28 12:00:00,0.7267,0.7267,0.7266,0.7266,62600000.0
2007-05-28 12:01:00,0.7263,0.72673,0.72613,0.72645,577100002.0
2007-05-28 12:02:00,0.7267,0.7267,0.7267,0.7267,4000000.0
2007-05-28 12:03:00,0.7267,0.7267,0.7267,0.7267,6300000.0
2007-05-28 12:04:00,0.7267,0.7267,0.7267,0.7267,51200000.0
2007-05-28 12:05:00,0.7268,0.7269,0.7266,0.7266,273700002.0
2007-05-28 12:06:00,0.7266,0.7268,0.7266,0.7267,210800001.0
2007-05-28 12:07:00,0.7267,0.7268,0.7267,0.7267,139099999.0
2007-05-28 12:08:00,0.7268,0.7268,0.7268,0.7268,55999999.0
2007-05-28 12:09:00,0.7269,0.7269,0.7267,0.7267,305900000.0
2007-05-28 12:10:00,0.7267,0.7267,0.7267,0.7267,36700000.0
2007-05-28 12:11:00,0.7268,0.7268,0.7268,0.7268,70899999.0
2007-05-28 12:12:00,0.7268,0.7268,0.7268,0.7268,25400000.0
2007-05-28 12:13:00,0.7268,0.7268,0.7268,0.7268,23800000.0
2007-05-28 12:14:00,0.72643,0.72666,0.72611,0.72655,869300004.0
2007-05-28 12:15:00,0.7268,0.7268,0.7268,0.7268,10300000.0
2007-05-28 12:16:00,0.72654,0.72669,0.72636,0.72651,1630200014.0
2007-05-28 12:17:00,0.7268,0.7268,0.7268,0.7268,10700000.0
2007-05-28 12:18:00,0.7268,0.7268,0.7268,0.7268,47600000.0
2007-05-28 12:19:00,0.72665,0.72672,0.7264,0.72643,199300002.0
2007-05-28 12:20:00,0.727,0.727,0.72635,0.72659,321399998.0
2007-05-28 12:21:00,0.7266,0.72683,0.72637,0.72673,905400010.0
2007-05-28 12:22:00,0.72673,0.72673,0.72659,0.72665,413800003.0
2007-05-28 12:23:00,0.72662,0.72681,0.72647,0.72681,527800002.0
2007-05-28 12:24:00,0.72672,0.72672,0.72633,0.72652,794000005.0
2007-05-28 12:25:00,0.72655,0.7267,0.72652,0.72655,480699997.0
2007-05-28 12:26:00,0.72662,0.72668,0.72618,0.72649,127500001.0
2007-05-28 12:27:00,0.72654,0.72667,0.72651,0.72664,235600001.0
2007-05-28 12:28:00,0.72662,0.72669,0.7259,0.72637,203199999.0
2007-05-28 12:29:00,0.72648,0.72659,0.72642,0.72647,133900001.0
2007-05-28 12:30:00,0.72658,0.727,0.72658,0.72687,108400001.0
2007-05-28 12:31:00,0.72685,0.72692,0.72651,0.72669,90499999.0
2007-05-28 12:32:00,0.7268,0.7268,0.7268,0.7268,11200000.0
2007-05-28 12:33:00,0.72655,0.72666,0.72644,0.7266,1695499999.0
2007-05-28 12:34:00,0.7268,0.7268,0.7267,0.7268,40200000.0
2007-05-28 12:35:00,0.72649,0.72672,0.72649,0.72672,417899998.0
2007-05-28 12:36:00,0.7268,0.7268,0.7268,0.7268,52800001.0
2007-05-28 12:37:00,0.7266,0.72667,0.72647,0.72663,849700004.0
2007-05-28 12:38:00,0.72659,0.72659,0.72642,0.72659,379100004.0
2007-05-28 12:39:00,0.7268,0.7268,0.7268,0.7268,52900001.0
2007-05-28 12:40:00,0.7268,0.7268,0.7268,0.7268,23800000.0
2007-05-28 12:41:00,0.7267,0.7267,0.7267,0.7267,27500000.0
2007-05-28 12:42:00,0.72655,0.72664,0.72642,0.72655,532499996.0
2007-05-28 12:43:00,0.72657,0.72666,0.72652,0.72655,1576500006.0
2007-05-28 12:44:00,0.72655,0.7267,0.7264,0.72657,182500002.0
2007-05-28 12:45:00,0.7268,0.7268,0.7268,0.7268,80400001.0
2007-05-28 12:46:00,0.7269,0.7269,0.7268,0.7268,175200005.0
2007-05-28 12:47:00,0.72656,0.72669,0.72647,0.72669,659799997.0
2007-05-28 12:48:00,0.7268,0.7268,0.7268,0.7268,142899999.0
2007-05-28 12:49:00,0.72658,0.72671,0.72622,0.72652,902400005.0
2007-05-28 12:50:00,0.72652,0.72706,0.72652,0.72679,1432999992.0
2007-05-28 12:51:00,0.7269,0.7269,0.7268,0.7268,181899998.0
2007-05-28 12:52:00,0.7268,0.7268,0.7268,0.7268,46800000.0
2007-05-28 12:53:00,0.7267,0.7268,0.7267,0.7268,125200000.0
2007-05-28 12:54:00,0.7268,0.7268,0.7268,0.7268,28900000.0
2007-05-28 12:55:00,0.7268,0.7268,0.7268,0.7268,13100000.0
2007-05-28 12:56:00,0.7268,0.7268,0.7267,0.7268,165799998.0
2007-05-28 12:57:00,0.7268,0.7268,0.7268,0.7268,52600000.0
2007-05-28 12:58:00,0.72654,0.72658,0.72643,0.72652,159400000.0
2007-05-28 12:59:00,0.7269,0.727,0.7268,0.727,449899997.0
2007-05-28 13:00:00,0.72675,0.727,0.7267,0.7268,435100004.0
2007-05-28 13:01:00,0.72648,0.72655,0.72611,0.72655,500800006.0
2007-05-28 13:02:00,0.7269,0.7269,0.72675,0.7268,196600002.0
2007-05-28 13:03:00,0.7268,0.7268,0.72665,0.72665,84399999.0
2007-05-28 13:04:00,0.7267,0.7267,0.7265,0.7266,166500004.0
2007-05-28 13:05:00,0.7267,0.7267,0.7265,0.7265,115299999.0
2007-05-28 13:06:00,0.7265,0.7265,0.7265,0.7265,27800000.0
2007-05-28 13:07:00,0.7265,0.7265,0.7265,0.7265,17400000.0
2007-05-28 13:08:00,0.7265,0.7265,0.7265,0.7265,8700000.0
2007-05-28 13:09:00,0.7266,0.7266,0.7266,0.7266,104500000.0
2007-05-28 13:10:00,0.72666,0.72679,0.72622,0.72635,250400000.0
2007-05-28 13:11:00,0.72628,0.72645,0.72628,0.72637,529400001.0
2007-05-28 13:12:00,0.7266,0.7267,0.7266,0.7266,75299999.0
2007-05-28 13:13:00,0.7267,0.7267,0.7267,0.7267,11900000.0
2007-05-28 13:14:00,0.7266,0.7266,0.7266,0.7266,21299999.0
2007-05-28 13:15:00,0.7262,0.72636,0.72603,0.72619,303599997.0
2007-05-28 13:16:00,0.7267,0.7267,0.7266,0.7267,140100000.0
2007-05-28 13:17:00,0.72663,0.72667,0.72629,0.72647,464300002.0
2007-05-28 13:18:00,0.7267,0.7267,0.7267,0.7267,26200000.0
2007-05-28 13:19:00,0.72662,0.72662,0.72617,0.72623,1098099998.0
2007-05-28 13:20:00,0.7267,0.7267,0.7266,0.7266,47500001.0
2007-05-28 13:21:00,0.7267,0.7267,0.7267,0.7267,52000000.0
2007-05-28 13:22:00,0.72653,0.72656,0.7262,0.7264,638199985.0
2007-05-28 13:23:00,0.7267,0.7267,0.7267,0.7267,18800000.0
2007-05-28 13:24:00,0.7267,0.7267,0.7267,0.7267,37400000.0
2007-05-28 13:25:00,0.72639,0.72666,0.72632,0.72632,515599995.0
2007-05-28 13:26:00,0.7266,0.7266,0.7265,0.7265,40400000.0
2007-05-28 13:27:00,0.7266,0.7269,0.7266,0.7268,121699998.0
2007-05-28 13:28:00,0.7269,0.7269,0.72685,0.72685,125600002.0
2007-05-28 13:29:00,0.7269,0.7269,0.7269,0.7269,6200000.0
2007-05-28 13:30:00,0.7269,0.7269,0.7268,0.7268,202900001.0
2007-05-28 13:31:00,0.72661,0.72677,0.72661,0.72665,1672900006.0
2007-05-28 13:32:00,0.7268,0.7268,0.72675,0.72675,30800000.0
2007-05-28 13:33:00,0.72665,0.72668,0.72643,0.7265,1754800012.0
2007-05-28 13:34:00,0.7268,0.7269,0.7268,0.7268,186100000.0
2007-05-28 13:35:00,0.72654,0.72672,0.72628,0.72664,188300000.0
2007-05-28 13:36:00,0.7268,0.7268,0.7268,0.7268,10800000.0
2007-05-28 13:37:00,0.7268,0.7268,0.7268,0.7268,10800000.0
2007-05-28 13:38:00,0.7268,0.7268,0.7268,0.7268,24800000.0
2007-05-28 13:39:00,0.7268,0.7268,0.7268,0.7268,38600000.0
2007-05-28 13:40:00,0.7268,0.7269,0.7268,0.7269,134800000.0
2007-05-28 13:41:00,0.7269,0.7269,0.7269,0.7269,15100000.0
2007-05-28 13:42:00,0.7269,0.7269,0.7269,0.7269,5500000.0
2007-05-28 13:43:00,0.72678,0.7268,0.72662,0.72667,942900011.0
2007-05-28 13:44:00,0.7269,0.7269,0.72685,0.72685,45300000.0
2007-05-28 13:45:00,0.7269,0.7269,0.7269,0.7269,13500000.0
2007-05-28 13:46:00,0.72668,0.72679,0.72652,0.7266,1456800012.0
2007-05-28 13:47:00,0.7266,0.72688,0.72659,0.72659,588699999.0
2007-05-28 13:48:00,0.72661,0.72673,0.72661,0.72672,592800003.0
2007-05-28 13:49:00,0.72675,0.72683,0.72661,0.72668,796600007.0
2007-05-28 13:50:00,0.72678,0.72719,0.72666,0.72719,1989300013.0
2007-05-28 13:51:00,0.7269,0.7269,0.72675,0.72675,92400000.0
2007-05-28 13:52:00,0.72659,0.72704,0.72659,0.72666,1349900007.0
2007-05-28 13:53:00,0.7267,0.72687,0.72653,0.72665,553900006.0
2007-05-28 13:54:00,0.7269,0.7269,0.7268,0.7268,97200001.0
2007-05-28 13:55:00,0.7269,0.7269,0.7269,0.7269,18200000.0
2007-05-28 13:56:00,0.7269,0.7269,0.7269,0.7269,19800000.0
2007-05-28 13:57:00,0.72665,0.72685,0.72647,0.72662,1641700005.0
2007-05-28 13:58:00,0.7269,0.7269,0.7269,0.7269,12400000.0
2007-05-28 13:59:00,0.7269,0.7269,0.7269,0.7269,7100000.0
2007-05-28 14:00:00,0.72675,0.72726,0.72661,0.72726,311799999.0
2007-05-28 14:01:00,0.72732,0.72732,0.72642,0.72665,194100001.0
2007-05-28 14:02:00,0.7269,0.7269,0.7269,0.7269,36400000.0
2007-05-28 14:03:00,0.72661,0.72666,0.7263,0.7263,1015199999.0
2007-05-28 14:04:00,0.7269,0.7269,0.7269,0.7269,11900000.0
2007-05-28 14:05:00,0.72668,0.72684,0.72655,0.72658,726499999.0
2007-05-28 14:06:00,0.72654,0.72696,0.72644,0.72666,1315299995.0
2007-05-28 14:07:00,0.72673,0.72696,0.72662,0.72662,1003699999.0
2007-05-28 14:08:00,0.72662,0.72677,0.72659,0.72677,166800000.0
2007-05-28 14:09:00,0.72678,0.72686,0.72661,0.72663,596300001.0
2007-05-28 14:10:00,0.7269,0.7269,0.7266,0.7266,36900000.0
2007-05-28 14:11:00,0.72651,0.72667,0.72643,0.72657,336800000.0
2007-05-28 14:12:00,0.72637,0.72656,0.72631,0.72651,317799997.0
2007-05-28 14:13:00,0.72655,0.72661,0.72639,0.72661,548400000.0
2007-05-28 14:14:00,0.7264,0.72656,0.72627,0.72642,141399998.0
2007-05-28 14:15:00,0.7266,0.7266,0.7265,0.72655,233999996.0
2007-05-28 14:16:00,0.72655,0.7266,0.72655,0.7266,42900000.0
2007-05-28 14:17:00,0.72652,0.72655,0.72628,0.72642,276799999.0
2007-05-28 14:18:00,0.7267,0.7269,0.7266,0.7266,699400000.0
2007-05-28 14:19:00,0.7267,0.7267,0.72655,0.7266,81000001.0
2007-05-28 14:20:00,0.7266,0.7266,0.7266,0.7266,30000000.0
2007-05-28 14:21:00,0.72657,0.72659,0.72633,0.72659,273399997.0
2007-05-28 14:22:00,0.72661,0.72661,0.72633,0.72647,208099999.0
2007-05-28 14:23:00,0.7266,0.7266,0.7266,0.7266,11300000.0
2007-05-28 14:24:00,0.7266,0.7266,0.7266,0.7266,3200000.0
2007-05-28 14:25:00,0.72658,0.72662,0.72645,0.7265,126200001.0
2007-05-28 14:26:00,0.72638,0.72647,0.72623,0.72645,259400001.0
2007-05-28 14:27:00,0.72647,0.72651,0.7264,0.7264,148500001.0
2007-05-28 14:28:00,0.72633,0.72646,0.7263,0.7264,166300002.0
2007-05-28 14:29:00,0.7266,0.7266,0.7266,0.7266,32900000.0
2007-05-28 14:30:00,0.7266,0.7266,0.7266,0.7266,10700000.0
2007-05-28 14:31:00,0.72688,0.72688,0.72671,0.72673,365699994.0
2007-05-28 14:32:00,0.72679,0.72679,0.72654,0.72654,342199999.0
2007-05-28 14:33:00,0.72658,0.72671,0.72638,0.72647,1034399998.0
2007-05-28 14:34:00,0.7266,0.7266,0.7264,0.7264,69500000.0
2007-05-28 14:35:00,0.72622,0.72631,0.72618,0.72618,1177999994.0
2007-05-28 14:36:00,0.72611,0.72632,0.72607,0.72626,107599998.0
2007-05-28 14:37:00,0.72628,0.72643,0.72613,0.72634,440599999.0
2007-05-28 14:38:00,0.72629,0.72629,0.72608,0.72608,98200000.0
2007-05-28 14:39:00,0.7264,0.7264,0.7264,0.7264,27400000.0
2007-05-28 14:40:00,0.72631,0.72662,0.72614,0.72638,614999999.0
2007-05-28 14:41:00,0.7265,0.7266,0.7265,0.7266,109499999.0
2007-05-28 14:42:00,0.7265,0.7265,0.7265,0.7265,34700001.0
2007-05-28 14:43:00,0.72632,0.7266,0.72632,0.72647,174400004.0
2007-05-28 14:44:00,0.72639,0.72644,0.72619,0.72642,120300001.0
2007-05-28 14:45:00,0.7265,0.7265,0.72641,0.72645,227799996.0
2007-05-28 14:46:00,0.7266,0.7267,0.7266,0.7267,23900000.0
2007-05-28 14:47:00,0.72644,0.72651,0.7264,0.72645,488600000.0
2007-05-28 14:48:00,0.7264,0.72646,0.72616,0.72619,511400001.0
2007-05-28 14:49:00,0.72619,0.7265,0.72619,0.72634,499300000.0
2007-05-28 14:50:00,0.72625,0.72668,0.72615,0.72655,126300000.0
2007-05-28 14:51:00,0.72645,0.72653,0.72615,0.7263,218500002.0
2007-05-28 14:52:00,0.72635,0.72648,0.72623,0.72626,189300002.0
2007-05-28 14:53:00,0.72627,0.7264,0.72626,0.72626,547600005.0
2007-05-28 14:54:00,0.72625,0.72631,0.72613,0.72631,730900000.0
2007-05-28 14:55:00,0.72634,0.72648,0.72611,0.72615,965500005.0
2007-05-28 14:56:00,0.72619,0.72638,0.72606,0.72638,1044500008.0
2007-05-28 14:57:00,0.72632,0.72638,0.72607,0.72617,269000003.0
2007-05-28 14:58:00,0.7262,0.72662,0.72618,0.72653,1036400006.0
2007-05-28 14:59:00,0.72632,0.72669,0.72632,0.72639,961100000.0
2007-05-28 15:00:00,0.72628,0.72628,0.7261,0.72619,1389900007.0
2007-05-28 15:01:00,0.72627,0.72655,0.72608,0.72637,1239199996.0
2007-05-28 15:02:00,0.72636,0.72662,0.72621,0.72649,1325100007.0
2007-05-28 15:03:00,0.72645,0.7265,0.72643,0.7265,100800002.0
2007-05-28 15:04:00,0.7267,0.7267,0.7267,0.7267,12000000.0
2007-05-28 15:05:00,0.72635,0.72645,0.72609,0.72609,394300002.0
2007-05-28 15:06:00,0.7262,0.72644,0.7262,0.72633,244100008.0
2007-05-28 15:07:00,0.72642,0.72647,0.72639,0.72644,300200003.0
2007-05-28 15:08:00,0.72645,0.72669,0.72645,0.72649,207499999.0
2007-05-28 15:09:00,0.72644,0.72648,0.72633,0.72633,301400007.0
2007-05-28 15:10:00,0.72654,0.72681,0.72654,0.72661,175600004.0
2007-05-28 15:11:00,0.7267,0.7267,0.7267,0.7267,3200000.0
2007-05-28 15:12:00,0.7267,0.7267,0.7267,0.7267,500000.0
2007-05-28 15:13:00,0.72647,0.72652,0.72647,0.72648,128400000.0
2007-05-28 15:14:00,0.72647,0.72652,0.72642,0.72642,95200000.0
2007-05-28 15:15:00,0.72648,0.72653,0.72648,0.72653,52300000.0
2007-05-28 15:16:00,0.7267,0.7267,0.7265,0.7265,75400002.0
2007-05-28 15:17:00,0.72645,0.7265,0.72645,0.7265,354800004.0
2007-05-28 15:18:00,0.72611,0.72623,0.72605,0.72609,112199997.0
2007-05-28 15:19:00,0.72606,0.72639,0.72606,0.72639,162799997.0
2007-05-28 15:20:00,0.7265,0.7265,0.7265,0.7265,19900000.0
2007-05-28 15:21:00,0.7265,0.7265,0.7265,0.7265,7300000.0
2007-05-28 15:22:00,0.7265,0.7265,0.7265,0.7265,35000000.0
2007-05-28 15:23:00,0.7259,0.72626,0.7259,0.72622,344000002.0
2007-05-28 15:24:00,0.72621,0.72638,0.72611,0.72615,184600003.0
2007-05-28 15:25:00,0.72621,0.72634,0.72615,0.7263,104799999.0
2007-05-28 15:26:00,0.7263,0.7263,0.72613,0.72617,258200001.0
2007-05-28 15:27:00,0.72599,0.72627,0.72599,0.72619,843500000.0
2007-05-28 15:28:00,0.72627,0.7264,0.7262,0.72627,427699999.0
2007-05-28 15:29:00,0.72631,0.72633,0.7262,0.72626,206900000.0
2007-05-28 15:30:00,0.72647,0.72685,0.72647,0.72685,136500001.0
2007-05-28 15:31:00,0.72673,0.72673,0.72616,0.72616,202600002.0
2007-05-28 15:32:00,0.72614,0.72621,0.72614,0.72621,31900000.0
2007-05-28 15:33:00,0.72623,0.7263,0.72615,0.72628,342200001.0
2007-05-28 15:34:00,0.7265,0.7265,0.7265,0.7265,35000000.0
2007-05-28 15:35:00,0.7265,0.7265,0.7265,0.7265,31800000.0
2007-05-28 15:36:00,0.72637,0.72645,0.72613,0.72613,678300006.0
2007-05-28 15:37:00,0.7265,0.7265,0.7265,0.7265,108200001.0
2007-05-28 15:38:00,0.72617,0.72645,0.72611,0.72631,329500002.0
2007-05-28 15:39:00,0.72635,0.72653,0.72632,0.72649,171899999.0
2007-05-28 15:40:00,0.72656,0.72693,0.72642,0.72669,932199991.0
2007-05-28 15:41:00,0.72664,0.72664,0.72632,0.72635,682099994.0
2007-05-28 15:42:00,0.7265,0.7267,0.7265,0.7267,84300000.0
2007-05-28 15:43:00,0.7267,0.7269,0.7267,0.7269,56400000.0
2007-05-28 15:44:00,0.72662,0.72671,0.72642,0.7266,328600000.0
2007-05-28 15:45:00,0.72666,0.7267,0.72644,0.72644,106999998.0
2007-05-28 15:46:00,0.7264,0.72659,0.72634,0.72659,83100000.0
2007-05-28 15:47:00,0.72645,0.7266,0.72633,0.72658,128000000.0
2007-05-28 15:48:00,0.7267,0.7267,0.7267,0.7267,11900000.0
2007-05-28 15:49:00,0.7264,0.72667,0.72627,0.72651,109399998.0
2007-05-28 15:50:00,0.7265,0.72688,0.7265,0.72672,250400004.0
2007-05-28 15:51:00,0.72664,0.72681,0.72634,0.72656,630300002.0
2007-05-28 15:52:00,0.72647,0.72656,0.72638,0.72655,146700003.0
2007-05-28 15:53:00,0.72647,0.72647,0.72599,0.72646,304699998.0
2007-05-28 15:54:00,0.72628,0.72642,0.72604,0.7263,141799998.0
2007-05-28 15:55:00,0.72643,0.72643,0.72608,0.7264,428600003.0
2007-05-28 15:56:00,0.7263,0.72655,0.72613,0.72647,614300005.0
2007-05-28 15:57:00,0.7269,0.7269,0.7267,0.7268,33300000.0
2007-05-28 15:58:00,0.7269,0.727,0.7267,0.7267,46200000.0
2007-05-28 15:59:00,0.7268,0.727,0.7267,0.727,90799998.0
2007-05-28 16:00:00,0.727,0.727,0.72695,0.72695,23400000.0
2007-05-28 16:01:00,0.72668,0.72678,0.72654,0.72665,671200002.0
2007-05-28 16:02:00,0.72656,0.72677,0.72635,0.72677,435000002.0
2007-05-28 16:03:00,0.7268,0.72685,0.72654,0.7266,485799998.0
2007-05-28 16:04:00,0.72645,0.72668,0.72642,0.72662,97700002.0
2007-05-28 16:05:00,0.727,0.727,0.72675,0.72675,178900000.0
2007-05-28 16:06:00,0.7268,0.7268,0.7268,0.7268,44000000.0
2007-05-28 16:07:00,0.7265,0.72666,0.7264,0.72643,603100008.0
2007-05-28 16:08:00,0.72642,0.72649,0.72639,0.72648,162299999.0
2007-05-28 16:09:00,0.7268,0.7268,0.7267,0.7267,41900002.0
2007-05-28 16:10:00,0.72638,0.72652,0.72633,0.7264,1357299995.0
2007-05-28 16:11:00,0.72641,0.72654,0.72637,0.72642,653399999.0
2007-05-28 16:12:00,0.72636,0.72671,0.72636,0.7265,161500001.0
2007-05-28 16:13:00,0.72635,0.72657,0.72635,0.7264,333099997.0
2007-05-28 16:14:00,0.7267,0.7267,0.7267,0.7267,63000000.0
2007-05-28 16:15:00,0.7267,0.7267,0.7267,0.7267,28299999.0
2007-05-28 16:16:00,0.72662,0.72667,0.72629,0.72651,450100001.0
2007-05-28 16:17:00,0.72643,0.72649,0.72635,0.72642,327400002.0
2007-05-28 16:18:00,0.72643,0.72664,0.72628,0.7266,321800001.0
2007-05-28 16:19:00,0.7266,0.72664,0.72644,0.7266,657800002.0
2007-05-28 16:20:00,0.72643,0.72708,0.7263,0.72683,1433100007.0
2007-05-28 16:21:00,0.7267,0.7267,0.7266,0.7266,94999999.0
2007-05-28 16:22:00,0.72652,0.72652,0.72585,0.72626,380899998.0
2007-05-28 16:23:00,0.7266,0.7266,0.7262,0.7262,200799999.0
2007-05-28 16:24:00,0.7262,0.7263,0.72595,0.7263,235800000.0
2007-05-28 16:25:00,0.7264,0.7264,0.7264,0.7264,267099995.0
2007-05-28 16:26:00,0.7264,0.7266,0.7264,0.72655,152900003.0
2007-05-28 16:27:00,0.7266,0.7266,0.7262,0.7262,21700000.0
2007-05-28 16:28:00,0.7261,0.7262,0.7261,0.7262,11200000.0
2007-05-28 16:29:00,0.7262,0.72645,0.7258,0.7261,171499999.0
2007-05-28 16:30:00,0.7262,0.7265,0.7261,0.7265,264700003.0
2007-05-28 16:31:00,0.7265,0.7266,0.7264,0.7264,318500003.0
2007-05-28 16:32:00,0.72635,0.7266,0.72635,0.7266,88200001.0
2007-05-28 16:33:00,0.72626,0.72632,0.72601,0.7261,227100002.0
2007-05-28 16:34:00,0.7266,0.7266,0.7265,0.7265,67300000.0
2007-05-28 16:35:00,0.7265,0.7267,0.72645,0.7267,185499996.0
2007-05-28 16:36:00,0.7268,0.7271,0.72655,0.7269,350899993.0
2007-05-28 16:37:00,0.7267,0.7269,0.7267,0.7269,232200000.0
2007-05-28 16:38:00,0.7269,0.7269,0.7265,0.7265,173500002.0
2007-05-28 16:39:00,0.72645,0.7267,0.7264,0.7266,856000009.0
2007-05-28 16:40:00,0.7266,0.7266,0.7265,0.7265,470199995.0
2007-05-28 16:41:00,0.7266,0.7266,0.72645,0.72655,476000004.0
2007-05-28 16:42:00,0.7264,0.72658,0.72635,0.7265,419899997.0
2007-05-28 16:43:00,0.72645,0.72657,0.7264,0.72645,482199998.0
2007-05-28 16:44:00,0.7266,0.7266,0.7261,0.7261,184900000.0
2007-05-28 16:45:00,0.7262,0.7263,0.7261,0.72625,71000000.0
2007-05-28 16:46:00,0.72578,0.72609,0.72578,0.72595,1321800005.0
2007-05-28 16:47:00,0.7263,0.7263,0.7262,0.7262,19200000.0
2007-05-28 16:48:00,0.7263,0.7264,0.7263,0.7264,51200000.0
2007-05-28 16:49:00,0.7264,0.7264,0.7264,0.7264,16200000.0
2007-05-28 16:50:00,0.72623,0.72624,0.72588,0.72588,1074200009.0
2007-05-28 16:51:00,0.7264,0.7264,0.7263,0.7263,80299999.0
2007-05-28 16:52:00,0.72597,0.72625,0.72596,0.72625,404499999.0
2007-05-28 16:53:00,0.72632,0.72639,0.72604,0.72618,1606300007.0
2007-05-28 16:54:00,0.72625,0.72625,0.72591,0.72603,363599993.0
2007-05-28 16:55:00,0.72603,0.72625,0.72597,0.72618,1464500002.0
2007-05-28 16:56:00,0.7263,0.7263,0.7263,0.7263,15600000.0
2007-05-28 16:57:00,0.72629,0.72635,0.72604,0.72604,1213399997.0
2007-05-28 16:58:00,0.72605,0.72624,0.72587,0.72608,778799996.0
2007-05-28 16:59:00,0.72602,0.72609,0.7259,0.72607,1224400001.0
2007-05-28 17:00:00,0.72611,0.7266,0.72605,0.7266,1004899998.0
2007-05-28 17:01:00,0.72663,0.72663,0.72613,0.72634,925899994.0
2007-05-28 17:02:00,0.7263,0.7263,0.7263,0.7263,14800000.0
2007-05-28 17:03:00,0.7263,0.7265,0.72625,0.7264,73899999.0
2007-05-28 17:04:00,0.7264,0.7264,0.7264,0.7264,26299999.0
2007-05-28 17:05:00,0.7265,0.7266,0.7265,0.7265,157900001.0
2007-05-28 17:06:00,0.72639,0.72656,0.72608,0.7264,388400001.0
2007-05-28 17:07:00,0.72642,0.72651,0.72622,0.72644,1428200002.0
2007-05-28 17:08:00,0.72636,0.7266,0.72628,0.72637,1224799997.0
2007-05-28 17:09:00,0.72636,0.72672,0.72631,0.72668,279500002.0
2007-05-28 17:10:00,0.7265,0.7265,0.72645,0.7265,41499999.0
2007-05-28 17:11:00,0.72668,0.72677,0.72644,0.72645,1062200001.0
2007-05-28 17:12:00,0.7265,0.7265,0.7262,0.7262,51600000.0
2007-05-28 17:13:00,0.726,0.72601,0.72575,0.72575,84200000.0
2007-05-28 17:14:00,0.7262,0.7262,0.7262,0.7262,3200000.0
2007-05-28 17:15:00,0.7262,0.7262,0.7262,0.7262,3200000.0
2007-05-28 17:16:00,0.7262,0.7262,0.7261,0.7261,41900000.0
2007-05-28 17:17:00,0.72589,0.72621,0.72588,0.72591,201900000.0
2007-05-28 17:18:00,0.72599,0.72637,0.72599,0.72637,270500000.0
2007-05-28 17:19:00,0.72633,0.72634,0.72596,0.72597,1289199998.0
2007-05-28 17:20:00,0.72592,0.72636,0.72584,0.72618,491399996.0
2007-05-28 17:21:00,0.7262,0.7262,0.7262,0.7262,10400000.0
2007-05-28 17:22:00,0.72597,0.72611,0.72597,0.72598,627500005.0
2007-05-28 17:23:00,0.72602,0.72612,0.72579,0.72579,1189699996.0
2007-05-28 17:24:00,0.72576,0.72606,0.72576,0.72602,239000000.0
2007-05-28 17:25:00,0.72605,0.72634,0.72569,0.7262,603699995.0
2007-05-28 17:26:00,0.7262,0.7262,0.7262,0.7262,8000000.0
2007-05-28 17:27:00,0.72589,0.72605,0.72589,0.726,955300003.0
2007-05-28 17:28:00,0.72603,0.72606,0.7259,0.72603,448700008.0
2007-05-28 17:29:00,0.7262,0.7263,0.7262,0.7263,19200000.0
2007-05-28 17:30:00,0.72593,0.72608,0.72572,0.72601,480199995.0
2007-05-28 17:31:00,0.72611,0.72634,0.72582,0.72592,1426499995.0
2007-05-28 17:32:00,0.72583,0.72585,0.72568,0.72577,1194100003.0
2007-05-28 17:33:00,0.72568,0.72595,0.72568,0.72595,113900002.0
2007-05-28 17:34:00,0.72625,0.72625,0.72625,0.72625,8000000.0
2007-05-28 17:35:00,0.72625,0.72625,0.72625,0.72625,4000000.0
2007-05-28 17:36:00,0.72585,0.72609,0.72583,0.72596,306499997.0
2007-05-28 17:37:00,0.72601,0.72624,0.72593,0.72594,696299999.0
2007-05-28 17:38:00,0.72591,0.72598,0.72582,0.72594,1034500000.0
2007-05-28 17:39:00,0.72597,0.72605,0.72586,0.72593,613700002.0
2007-05-28 17:40:00,0.72591,0.72641,0.72591,0.72596,640000002.0
2007-05-28 17:41:00,0.72593,0.72621,0.72593,0.72601,417499999.0
2007-05-28 17:42:00,0.72589,0.72602,0.72581,0.72602,506599999.0
2007-05-28 17:43:00,0.72605,0.72637,0.7259,0.72594,1697399999.0
2007-05-28 17:44:00,0.72594,0.72605,0.72585,0.726,2064799996.0
2007-05-28 17:45:00,0.72595,0.72628,0.72592,0.72628,1617500007.0
2007-05-28 17:46:00,0.7263,0.7263,0.7263,0.7263,2070199998.0
2007-05-28 17:47:00,0.72607,0.72613,0.72591,0.72606,2070199998.0
2007-05-28 17:48:00,0.72611,0.72636,0.72597,0.726,1677500007.0
2007-05-28 17:49:00,0.7259,0.7259,0.72574,0.72574,249599999.0
2007-05-28 17:50:00,0.72583,0.72639,0.72583,0.72639,193999999.0
2007-05-28 17:51:00,0.72632,0.7264,0.72596,0.72607,221000000.0
2007-05-28 17:52:00,0.72601,0.72616,0.72592,0.72604,227899999.0
2007-05-28 17:53:00,0.726,0.72604,0.72588,0.72593,85900000.0
2007-05-28 17:54:00,0.72597,0.72603,0.72595,0.72596,168699999.0
2007-05-28 17:55:00,0.72583,0.72594,0.72583,0.7259,139399999.0
2007-05-28 17:56:00,0.72595,0.72599,0.72595,0.72599,51899997.0
2007-05-28 17:57:00,0.7261,0.72636,0.72598,0.726,701999995.0
2007-05-28 17:58:00,0.72595,0.72617,0.72583,0.7259,482200000.0
2007-05-28 17:59:00,0.72583,0.72622,0.72583,0.72606,1278300010.0
2007-05-28 18:00:00,0.72637,0.72637,0.72596,0.72598,1056099999.0
2007-05-28 18:01:00,0.726,0.72629,0.7259,0.72623,320600002.0
2007-05-28 18:02:00,0.72622,0.72628,0.72586,0.72611,584900002.0
2007-05-28 18:03:00,0.72613,0.72616,0.72595,0.72616,941999996.0
2007-05-28 18:04:00,0.72625,0.72625,0.72625,0.72625,12000000.0
2007-05-28 18:05:00,0.72615,0.72635,0.72571,0.72635,427699997.0
2007-05-28 18:06:00,0.72641,0.72641,0.72575,0.72636,579799988.0
2007-05-28 18:07:00,0.72636,0.72636,0.72589,0.72605,627999995.0
2007-05-28 18:08:00,0.72605,0.72605,0.72584,0.72604,239300004.0
2007-05-28 18:09:00,0.72611,0.72633,0.72598,0.72625,832699995.0
2007-05-28 18:10:00,0.7261,0.7261,0.7261,0.7261,56500000.0
2007-05-28 18:11:00,0.72604,0.72619,0.72587,0.72587,1321499990.0
2007-05-28 18:12:00,0.72585,0.72629,0.7258,0.7258,974099992.0
2007-05-28 18:13:00,0.72572,0.72586,0.72566,0.72573,1031900003.0
2007-05-28 18:14:00,0.7261,0.7261,0.7261,0.7261,39000000.0
2007-05-28 18:15:00,0.7261,0.7261,0.7261,0.7261,21499999.0
2007-05-28 18:16:00,0.7259,0.72602,0.72579,0.72586,610500000.0
2007-05-28 18:17:00,0.72585,0.72641,0.72585,0.72641,77600000.0
2007-05-28 18:18:00,0.72637,0.72642,0.72621,0.7263,263399997.0
2007-05-28 18:19:00,0.7263,0.72644,0.7263,0.7263,174899998.0
2007-05-28 18:20:00,0.7262,0.7264,0.7262,0.7264,80799999.0
2007-05-28 18:21:00,0.72628,0.72633,0.72611,0.72611,267699998.0
2007-05-28 18:22:00,0.72604,0.72618,0.72597,0.72603,426199994.0
2007-05-28 18:23:00,0.7264,0.7264,0.7264,0.7264,24000000.0
2007-05-28 18:24:00,0.72618,0.72632,0.72607,0.7261,677399993.0
2007-05-28 18:25:00,0.7264,0.7264,0.72635,0.72635,47200000.0
2007-05-28 18:26:00,0.72606,0.72631,0.72606,0.72609,722100006.0
2007-05-28 18:27:00,0.7264,0.7264,0.72635,0.72635,177499998.0
2007-05-28 18:28:00,0.72621,0.72643,0.72594,0.72626,1249200008.0
2007-05-28 18:29:00,0.7265,0.7265,0.7265,0.7265,1073100005.0
2007-05-28 18:30:00,0.72621,0.72664,0.72621,0.72625,1073100005.0
2007-05-28 18:31:00,0.7264,0.7264,0.7264,0.7264,33099998.0
2007-05-28 18:32:00,0.72635,0.72635,0.72635,0.72635,68599998.0
2007-05-28 18:33:00,0.7264,0.7264,0.7264,0.7264,25100000.0
2007-05-28 18:34:00,0.7264,0.7264,0.7264,0.7264,17100000.0
2007-05-28 18:35:00,0.72613,0.72654,0.72597,0.72614,1603200003.0
2007-05-28 18:36:00,0.7264,0.7264,0.7264,0.7264,27900001.0
2007-05-28 18:37:00,0.72608,0.72622,0.72606,0.7262,679599999.0
2007-05-28 18:38:00,0.72615,0.72631,0.72606,0.72628,88800000.0
2007-05-28 18:39:00,0.72635,0.72635,0.72617,0.72619,133500000.0
2007-05-28 18:40:00,0.72628,0.72662,0.72614,0.72631,124200000.0
2007-05-28 18:41:00,0.72616,0.72621,0.72616,0.72621,43600000.0
2007-05-28 18:42:00,0.72614,0.72615,0.72612,0.72615,83200000.0
2007-05-28 18:43:00,0.72619,0.72649,0.72619,0.72647,105599998.0
2007-05-28 18:44:00,0.72644,0.72644,0.7262,0.72629,204500000.0
2007-05-28 18:45:00,0.72625,0.72637,0.72616,0.72637,436899998.0
2007-05-28 18:46:00,0.72637,0.72637,0.72626,0.72632,177100000.0
2007-05-28 18:47:00,0.72632,0.72638,0.72617,0.72617,934000003.0
2007-05-28 18:48:00,0.72617,0.72648,0.72614,0.72632,1549199993.0
2007-05-28 18:49:00,0.7264,0.7265,0.7264,0.7265,65700000.0
2007-05-28 18:50:00,0.7265,0.7265,0.7262,0.7262,104500000.0
2007-05-28 18:51:00,0.7262,0.7263,0.7261,0.7261,34800000.0
2007-05-28 18:52:00,0.72646,0.72646,0.72606,0.72607,345600000.0
2007-05-28 18:53:00,0.7264,0.7264,0.7263,0.7263,17600000.0
2007-05-28 18:54:00,0.72637,0.72641,0.72608,0.72626,560400003.0
2007-05-28 18:55:00,0.7263,0.7264,0.7263,0.7264,12400000.0
2007-05-28 18:56:00,0.72607,0.7263,0.72602,0.7263,705299999.0
2007-05-28 18:57:00,0.72635,0.72639,0.72593,0.72608,137900000.0
2007-05-28 18:58:00,0.72635,0.72635,0.7262,0.7262,36000000.0
2007-05-28 18:59:00,0.7262,0.7262,0.7262,0.7262,15200000.0
2007-05-28 19:00:00,0.7262,0.7262,0.726,0.726,38000000.0
2007-05-28 19:01:00,0.726,0.7262,0.726,0.7262,33600000.0
2007-05-28 19:02:00,0.7262,0.7262,0.7261,0.7261,18000000.0
2007-05-28 19:03:00,0.7261,0.72626,0.72598,0.7261,191900001.0
2007-05-28 19:04:00,0.72607,0.72607,0.72576,0.72577,203699999.0
2007-05-28 19:05:00,0.72603,0.72614,0.72579,0.72611,545499999.0
2007-05-28 19:06:00,0.7262,0.7262,0.7262,0.7262,6400000.0
2007-05-28 19:07:00,0.72589,0.72625,0.72585,0.72625,80600000.0
2007-05-28 19:08:00,0.7262,0.7262,0.7262,0.7262,12800000.0
2007-05-28 19:09:00,0.72604,0.72608,0.72583,0.72599,519099997.0
2007-05-28 19:10:00,0.7262,0.7262,0.7261,0.7261,23200000.0
2007-05-28 19:11:00,0.7261,0.7261,0.7261,0.7261,25600000.0
2007-05-28 19:12:00,0.7264,0.7264,0.72617,0.72628,557299998.0
2007-05-28 19:13:00,0.72625,0.72632,0.7261,0.72632,673400004.0
2007-05-28 19:14:00,0.7262,0.7262,0.7262,0.7262,8200000.0
2007-05-28 19:15:00,0.7262,0.7262,0.7261,0.7262,214400001.0
2007-05-28 19:16:00,0.7262,0.7262,0.72605,0.72615,380699998.0
2007-05-28 19:17:00,0.7262,0.7263,0.72615,0.72615,199299999.0
2007-05-28 19:18:00,0.7262,0.7264,0.7262,0.7264,219599996.0
2007-05-28 19:19:00,0.7264,0.7264,0.7264,0.7264,18299999.0
2007-05-28 19:20:00,0.7264,0.7264,0.7263,0.7263,82899997.0
2007-05-28 19:21:00,0.7263,0.7263,0.7263,0.7263,44599998.0
2007-05-28 19:22:00,0.7263,0.7263,0.7263,0.7263,111499995.0
2007-05-28 19:23:00,0.7263,0.7263,0.7263,0.7263,89199996.0
2007-05-28 19:24:00,0.7263,0.7263,0.7263,0.7263,44599998.0
2007-05-28 19:25:00,0.7263,0.7263,0.7263,0.7263,66899997.0
2007-05-28 19:26:00,0.7263,0.7263,0.7263,0.7263,135999996.0
2007-05-28 19:27:00,0.72605,0.72616,0.7259,0.72596,395099995.0
2007-05-28 19:28:00,0.72598,0.72609,0.72588,0.72606,173399999.0
2007-05-28 19:29:00,0.72605,0.72605,0.72586,0.72593,520200004.0
2007-05-28 19:30:00,0.7263,0.7263,0.7263,0.7263,62000002.0
2007-05-28 19:31:00,0.72578,0.72605,0.72578,0.72588,227900000.0
2007-05-28 19:32:00,0.72592,0.7262,0.72578,0.72605,475099994.0
2007-05-28 19:33:00,0.72602,0.72602,0.72577,0.7259,104899998.0
2007-05-28 19:34:00,0.7263,0.7263,0.7262,0.7262,36500000.0
2007-05-28 19:35:00,0.72575,0.72634,0.72575,0.726,590599999.0
2007-05-28 19:36:00,0.72598,0.72613,0.72581,0.72582,417100005.0
2007-05-28 19:37:00,0.72599,0.72621,0.72591,0.72597,137899999.0
2007-05-28 19:38:00,0.72587,0.72613,0.72573,0.72613,164500000.0
2007-05-28 19:39:00,0.72606,0.72615,0.72583,0.72583,145599999.0
2007-05-28 19:40:00,0.72587,0.72625,0.72581,0.72581,210099998.0
2007-05-28 19:41:00,0.72582,0.72603,0.72582,0.72601,61200001.0
2007-05-28 19:42:00,0.72601,0.72619,0.72582,0.72604,450000000.0
2007-05-28 19:43:00,0.726,0.72603,0.72581,0.72593,176599999.0
2007-05-28 19:44:00,0.72587,0.7261,0.72533,0.72593,525199997.0
2007-05-28 19:45:00,0.72565,0.72608,0.72565,0.72603,1179499999.0
2007-05-28 19:46:00,0.72604,0.72628,0.72604,0.72613,808000000.0
2007-05-28 19:47:00,0.72606,0.72623,0.72593,0.72607,884200002.0
2007-05-28 19:48:00,0.7263,0.7263,0.7263,0.7263,59600000.0
2007-05-28 19:49:00,0.7263,0.7263,0.7263,0.7263,36000000.0
2007-05-28 19:50:00,0.7263,0.7263,0.7263,0.7263,48000000.0
2007-05-28 19:51:00,0.7263,0.7263,0.7263,0.7263,62400000.0
2007-05-28 19:52:00,0.7264,0.7264,0.7264,0.7264,55400000.0
2007-05-28 19:53:00,0.72605,0.72622,0.72583,0.72621,83400000.0
2007-05-28 19:54:00,0.7262,0.72632,0.72601,0.72601,818499997.0
2007-05-28 19:55:00,0.72599,0.72632,0.72595,0.7262,1032800007.0
2007-05-28 19:56:00,0.7261,0.7261,0.7259,0.72608,234099998.0
2007-05-28 19:57:00,0.7264,0.7264,0.7264,0.7264,10300000.0
2007-05-28 19:58:00,0.7264,0.7264,0.7264,0.7264,30900000.0
2007-05-28 19:59:00,0.72618,0.72618,0.72589,0.72591,500299999.0
2007-05-28 20:00:00,0.72595,0.72654,0.72595,0.72654,1775899997.0
2007-05-28 20:01:00,0.7264,0.7264,0.7264,0.7264,10300000.0
2007-05-28 20:02:00,0.72611,0.72613,0.72586,0.7261,637399999.0
2007-05-28 20:03:00,0.72615,0.72629,0.72609,0.72618,743700002.0
2007-05-28 20:04:00,0.7264,0.7264,0.7264,0.7264,94200000.0
2007-05-28 20:05:00,0.7264,0.7264,0.72635,0.72635,30400000.0
2007-05-28 20:06:00,0.7264,0.7264,0.7264,0.7264,48800000.0
2007-05-28 20:07:00,0.7264,0.7264,0.7264,0.7264,124900000.0
2007-05-28 20:08:00,0.7264,0.7266,0.7263,0.7264,45200000.0
2007-05-28 20:09:00,0.7264,0.7264,0.72635,0.72635,23200000.0
2007-05-28 20:10:00,0.7264,0.7264,0.7263,0.7263,108000000.0
2007-05-28 20:11:00,0.7263,0.7263,0.7263,0.7263,14400000.0
2007-05-28 20:12:00,0.72612,0.72637,0.72591,0.72591,112100001.0
2007-05-28 20:13:00,0.7259,0.72629,0.7259,0.72594,152100000.0
2007-05-28 20:14:00,0.72594,0.72641,0.72594,0.72625,570599999.0
2007-05-28 20:15:00,0.7263,0.7263,0.72625,0.72625,26400000.0
2007-05-28 20:16:00,0.72603,0.72615,0.72598,0.72598,555500004.0
2007-05-28 20:17:00,0.72596,0.72608,0.72581,0.72598,393100000.0
2007-05-28 20:18:00,0.7261,0.72635,0.72605,0.72605,87600000.0
2007-05-28 20:19:00,0.72605,0.72618,0.72598,0.72613,277900001.0
2007-05-28 20:20:00,0.72636,0.72636,0.72585,0.72585,750100000.0
2007-05-28 20:21:00,0.72584,0.72605,0.72582,0.72582,457900003.0
2007-05-28 20:22:00,0.72577,0.7262,0.72577,0.72608,600800001.0
2007-05-28 20:23:00,0.72615,0.72636,0.72613,0.72636,269100004.0
2007-05-28 20:24:00,0.72621,0.72621,0.72578,0.72579,288100001.0
2007-05-28 20:25:00,0.72584,0.72593,0.72575,0.72583,333800003.0
2007-05-28 20:26:00,0.7263,0.7264,0.7263,0.7264,81600000.0
2007-05-28 20:27:00,0.7264,0.7264,0.7264,0.7264,71500000.0
2007-05-28 20:28:00,0.7264,0.7264,0.7264,0.7264,42900000.0
2007-05-28 20:29:00,0.7264,0.7264,0.7264,0.7264,28600000.0
2007-05-28 20:30:00,0.7264,0.7264,0.7264,0.7264,57200000.0
2007-05-28 20:31:00,0.7264,0.7266,0.72635,0.7266,74999999.0
2007-05-28 20:32:00,0.72645,0.72654,0.72624,0.72635,557299999.0
2007-05-28 20:33:00,0.7266,0.7266,0.7264,0.7264,86900000.0
2007-05-28 20:34:00,0.7264,0.7264,0.7264,0.7264,101800004.0
2007-05-28 20:35:00,0.7264,0.7264,0.7264,0.7264,66800004.0
2007-05-28 20:36:00,0.7264,0.7264,0.72635,0.72635,54100003.0
2007-05-28 20:37:00,0.72635,0.7265,0.72635,0.7265,144300001.0
2007-05-28 20:38:00,0.7265,0.7265,0.7264,0.72645,106100000.0
2007-05-28 20:39:00,0.72626,0.72626,0.72603,0.72615,982600005.0
2007-05-28 20:40:00,0.72613,0.72652,0.72613,0.7263,278699999.0
2007-05-28 20:41:00,0.72623,0.72644,0.72606,0.72621,154299999.0
2007-05-28 20:42:00,0.7265,0.7265,0.7264,0.7264,81900002.0
2007-05-28 20:43:00,0.7264,0.7264,0.7264,0.7264,85199996.0
2007-05-28 20:44:00,0.7264,0.7264,0.7264,0.7264,16700001.0
2007-05-28 20:45:00,0.72619,0.72625,0.72607,0.72617,363300002.0
2007-05-28 20:46:00,0.72604,0.72619,0.72601,0.7261,296199999.0
2007-05-28 20:47:00,0.72614,0.72632,0.72604,0.72612,920200003.0
2007-05-28 20:48:00,0.7264,0.7264,0.7264,0.7264,14300000.0
2007-05-28 20:49:00,0.72595,0.72618,0.72589,0.72592,690000003.0
2007-05-28 20:50:00,0.72603,0.72652,0.72603,0.72637,479300001.0
2007-05-28 20:51:00,0.7263,0.72645,0.72607,0.72645,295499999.0
2007-05-28 20:52:00,0.7265,0.7267,0.72645,0.72645,449299996.0
2007-05-28 20:53:00,0.7265,0.7265,0.7263,0.7265,63800000.0
2007-05-28 20:54:00,0.7265,0.7266,0.7265,0.7266,43100000.0
2007-05-28 20:55:00,0.7266,0.7266,0.7266,0.7266,31000001.0
2007-05-28 20:56:00,0.7266,0.7268,0.72655,0.7266,132200000.0
2007-05-28 20:57:00,0.7266,0.7266,0.7266,0.7266,19700000.0
2007-05-28 20:58:00,0.72655,0.72655,0.72655,0.72655,20700001.0
2007-05-28 20:59:00,0.7266,0.7266,0.7266,0.7266,47700002.0
2007-05-28 21:00:00,0.7265,0.7265,0.7265,0.7265,69600000.0
2007-05-28 21:01:00,0.72621,0.72654,0.72621,0.72644,182000000.0
2007-05-28 21:02:00,0.72655,0.72655,0.72597,0.72597,317300002.0
2007-05-28 21:03:00,0.72592,0.72644,0.72592,0.72627,257800005.0
2007-05-28 21:04:00,0.7264,0.7265,0.7264,0.7265,14000000.0
2007-05-28 21:05:00,0.7266,0.7266,0.7265,0.7266,21700000.0
2007-05-28 21:06:00,0.7266,0.7266,0.7266,0.7266,6300000.0
2007-05-28 21:07:00,0.72631,0.72636,0.7261,0.7261,109400000.0
2007-05-28 21:08:00,0.72615,0.72664,0.72615,0.7264,228999998.0
2007-05-28 21:09:00,0.7266,0.7266,0.7265,0.7265,20600000.0
2007-05-28 21:10:00,0.72625,0.72645,0.72617,0.72635,157199998.0
2007-05-28 21:11:00,0.72603,0.72638,0.72563,0.72638,214799996.0
2007-05-28 21:12:00,0.72646,0.72656,0.72637,0.72655,255500000.0
2007-05-28 21:13:00,0.72656,0.72656,0.72628,0.72632,191300001.0
2007-05-28 21:14:00,0.72631,0.72649,0.72631,0.72636,183700001.0
2007-05-28 21:15:00,0.72629,0.72629,0.7258,0.72581,118800001.0
2007-05-28 21:16:00,0.7264,0.7265,0.7264,0.7265,87200000.0
2007-05-28 21:17:00,0.7265,0.7266,0.7265,0.7266,60400000.0
2007-05-28 21:18:00,0.7266,0.7266,0.7266,0.7266,19200000.0
2007-05-28 21:19:00,0.72659,0.72659,0.72626,0.72655,109500000.0
2007-05-28 21:20:00,0.72647,0.72672,0.72635,0.72635,171400001.0
2007-05-28 21:21:00,0.72622,0.72653,0.72622,0.72648,98800000.0
2007-05-28 21:22:00,0.72649,0.72665,0.72633,0.72665,140700000.0
2007-05-28 21:23:00,0.72672,0.72673,0.72639,0.72653,185500003.0
2007-05-28 21:24:00,0.72657,0.72665,0.72635,0.72652,179300000.0
2007-05-28 21:25:00,0.72646,0.72674,0.72632,0.72658,612600003.0
2007-05-28 21:26:00,0.72662,0.72662,0.72628,0.72653,153500003.0
2007-05-28 21:27:00,0.72669,0.72671,0.72643,0.72659,178000004.0
2007-05-28 21:28:00,0.72666,0.72668,0.72647,0.72654,134900000.0
2007-05-28 21:29:00,0.7265,0.72657,0.72639,0.72657,173000001.0
2007-05-28 21:30:00,0.72659,0.72683,0.72645,0.72683,204600001.0
2007-05-28 21:31:00,0.72673,0.72673,0.72634,0.72644,95500003.0
2007-05-28 21:32:00,0.72644,0.72661,0.72635,0.72636,151500000.0
2007-05-28 21:33:00,0.72646,0.72659,0.72633,0.72655,168700002.0
2007-05-28 21:34:00,0.7266,0.7266,0.7266,0.7266,6400000.0
2007-05-28 21:35:00,0.7266,0.7266,0.7266,0.7266,30400000.0
2007-05-28 21:36:00,0.7266,0.7266,0.7265,0.7265,28899999.0
2007-05-28 21:37:00,0.7266,0.7266,0.7265,0.7265,24500000.0
2007-05-28 21:38:00,0.7266,0.7266,0.7266,0.7266,6400000.0
2007-05-28 21:39:00,0.7266,0.7266,0.7266,0.7266,19200000.0
2007-05-28 21:40:00,0.7266,0.7266,0.7266,0.7266,12800000.0
2007-05-28 21:41:00,0.7266,0.7266,0.7266,0.7266,6400000.0
2007-05-28 21:42:00,0.7266,0.7266,0.7265,0.7265,15400000.0
2007-05-28 21:43:00,0.7266,0.7266,0.7265,0.7265,22200000.0
2007-05-28 21:44:00,0.7266,0.7266,0.7265,0.7266,18300000.0
2007-05-28 21:45:00,0.7266,0.7266,0.7266,0.7266,45000000.0
2007-05-28 21:46:00,0.7267,0.7267,0.7266,0.7267,117200000.0
2007-05-28 21:47:00,0.7266,0.7266,0.7265,0.7266,173700000.0
2007-05-28 21:48:00,0.7266,0.72666,0.72633,0.72647,194999998.0
2007-05-28 21:49:00,0.72651,0.72663,0.72635,0.72649,194999997.0
2007-05-28 21:50:00,0.7266,0.7267,0.7266,0.7266,47200001.0
2007-05-28 21:51:00,0.7267,0.7267,0.7267,0.7267,6400000.0
2007-05-28 21:52:00,0.7267,0.7267,0.7267,0.7267,11900000.0
2007-05-28 21:53:00,0.72638,0.72646,0.72635,0.72646,111800002.0
2007-05-28 21:54:00,0.72642,0.72656,0.72639,0.72647,687200003.0
2007-05-28 21:55:00,0.72652,0.72659,0.72637,0.72637,56200001.0
2007-05-28 21:56:00,0.72626,0.72645,0.72626,0.72632,132500001.0
2007-05-28 21:57:00,0.72639,0.7265,0.72608,0.72608,247100003.0
2007-05-28 21:58:00,0.72596,0.72643,0.72591,0.72643,80900000.0
2007-05-28 21:59:00,0.7265,0.7265,0.72642,0.72642,119199996.0
2007-05-28 22:00:00,0.72643,0.72668,0.72643,0.72668,83200000.0
2007-05-28 22:01:00,0.72678,0.72678,0.72673,0.72677,34100000.0
2007-05-28 22:02:00,0.72672,0.72673,0.72649,0.72657,128200002.0
2007-05-28 22:03:00,0.7267,0.7267,0.7267,0.7267,4000000.0
2007-05-28 22:04:00,0.7267,0.727,0.7267,0.727,64500000.0
2007-05-28 22:05:00,0.7269,0.7269,0.7269,0.7269,13600000.0
2007-05-28 22:06:00,0.7268,0.7268,0.7268,0.7268,10800000.0
2007-05-28 22:07:00,0.7268,0.7269,0.7267,0.7267,170400000.0
2007-05-28 22:08:00,0.7267,0.7267,0.7266,0.7267,48599999.0
2007-05-28 22:09:00,0.72656,0.72673,0.72656,0.72659,123099999.0
2007-05-28 22:10:00,0.72656,0.72706,0.72656,0.72668,73600002.0
2007-05-28 22:11:00,0.72643,0.72682,0.72643,0.72672,334400002.0
2007-05-28 22:12:00,0.72666,0.72675,0.7265,0.7266,117400000.0
2007-05-28 22:13:00,0.7268,0.7268,0.7268,0.7268,39900000.0
2007-05-28 22:14:00,0.7268,0.7268,0.7268,0.7268,20000000.0
2007-05-28 22:15:00,0.7268,0.7268,0.7268,0.7268,41600000.0
2007-05-28 22:16:00,0.7268,0.7268,0.7268,0.7268,42400000.0
2007-05-28 22:17:00,0.7268,0.7268,0.7267,0.7267,84900000.0
2007-05-28 22:18:00,0.7267,0.7268,0.7267,0.7267,48000000.0
2007-05-28 22:19:00,0.7268,0.7268,0.7268,0.7268,16000000.0
2007-05-28 22:20:00,0.7268,0.7268,0.7268,0.7268,16800000.0
2007-05-28 22:21:00,0.7268,0.7268,0.7268,0.7268,8800000.0
2007-05-28 22:22:00,0.7268,0.7269,0.7268,0.7269,32800000.0
2007-05-28 22:23:00,0.7269,0.7269,0.7269,0.7269,12800000.0
2007-05-28 22:24:00,0.7268,0.7268,0.7266,0.7268,36000000.0
2007-05-28 22:25:00,0.7268,0.7268,0.7268,0.7268,18400000.0
2007-05-28 22:26:00,0.7268,0.7269,0.7268,0.7269,27200000.0
2007-05-28 22:27:00,0.72659,0.72697,0.72646,0.72671,189399998.0
2007-05-28 22:28:00,0.72668,0.72692,0.7266,0.72686,132000002.0
2007-05-28 22:29:00,0.72655,0.72681,0.72644,0.72681,169399999.0
2007-05-28 22:30:00,0.7268,0.7268,0.7268,0.7268,6400000.0
2007-05-28 22:31:00,0.7268,0.7268,0.7268,0.7268,20800000.0
2007-05-28 22:32:00,0.7268,0.7268,0.7268,0.7268,20800000.0
2007-05-28 22:33:00,0.7268,0.7268,0.7268,0.7268,7200000.0
2007-05-28 22:34:00,0.7268,0.7268,0.7268,0.7268,12800000.0
2007-05-28 22:35:00,0.7268,0.7268,0.7268,0.7268,13600000.0
2007-05-28 22:36:00,0.7268,0.7268,0.7268,0.7268,20800000.0
2007-05-28 22:37:00,0.7268,0.7268,0.7268,0.7268,7200000.0
2007-05-28 22:38:00,0.7268,0.7268,0.7268,0.7268,12800000.0
2007-05-28 22:39:00,0.7268,0.7268,0.7266,0.7266,22400000.0
2007-05-28 22:40:00,0.7268,0.727,0.7268,0.727,68400000.0
2007-05-28 22:41:00,0.727,0.727,0.727,0.727,35900000.0
2007-05-28 22:42:00,0.72686,0.72715,0.72684,0.72705,488200000.0
2007-05-28 22:43:00,0.727,0.7271,0.7269,0.7271,41200000.0
2007-05-28 22:44:00,0.727,0.727,0.727,0.727,26600000.0
2007-05-28 22:45:00,0.7271,0.7271,0.7271,0.7271,22200000.0
2007-05-28 22:46:00,0.727,0.727,0.727,0.727,15300000.0
2007-05-28 22:47:00,0.72676,0.72715,0.72673,0.72702,76399999.0
2007-05-28 22:48:00,0.72696,0.72706,0.72686,0.72706,92200000.0
2007-05-28 22:49:00,0.72708,0.72708,0.72676,0.72684,658399997.0
2007-05-28 22:50:00,0.7271,0.7271,0.7271,0.7271,59600000.0
2007-05-28 22:51:00,0.7271,0.7271,0.7271,0.7271,24700000.0
2007-05-28 22:52:00,0.7271,0.7271,0.7271,0.7271,16900000.0
2007-05-28 22:53:00,0.72693,0.72693,0.72676,0.72685,268599997.0
2007-05-28 22:55:00,0.72674,0.72697,0.72671,0.72679,553399998.0
2007-05-28 22:56:00,0.72686,0.72717,0.72686,0.72704,392500000.0
2007-05-28 22:57:00,0.72699,0.72712,0.72683,0.72683,314199999.0
2007-05-28 22:58:00,0.72677,0.727,0.72677,0.72693,493299998.0
2007-05-28 22:59:00,0.7272,0.7272,0.7272,0.7272,5500000.0
2007-05-28 23:00:00,0.72708,0.72726,0.72687,0.72726,553300006.0
2007-05-28 23:01:00,0.7271,0.7271,0.7271,0.7271,5500000.0
2007-05-28 23:02:00,0.72673,0.7269,0.72668,0.72671,326800001.0
2007-05-28 23:03:00,0.72682,0.72701,0.72682,0.72701,247300000.0
2007-05-28 23:04:00,0.72692,0.72717,0.72692,0.72717,107200003.0
2007-05-28 23:05:00,0.7271,0.7271,0.7271,0.7271,5500000.0
2007-05-28 23:06:00,0.72673,0.72673,0.72657,0.7267,166500001.0
2007-05-28 23:07:00,0.7271,0.7271,0.7271,0.7271,4700000.0
2007-05-28 23:08:00,0.72663,0.72669,0.72656,0.72661,278599999.0
2007-05-28 23:09:00,0.72663,0.72685,0.72662,0.72672,725100001.0
2007-05-28 23:10:00,0.7271,0.7272,0.7271,0.7272,57200000.0
2007-05-28 23:11:00,0.72704,0.72707,0.72683,0.72704,104500000.0
2007-05-28 23:12:00,0.72711,0.72712,0.72694,0.72712,123900001.0
2007-05-28 23:13:00,0.7272,0.72727,0.72686,0.72686,127300001.0
2007-05-28 23:14:00,0.72703,0.72715,0.72679,0.72715,806400003.0
2007-05-28 23:15:00,0.7272,0.7272,0.7272,0.7272,11900000.0
2007-05-28 23:16:00,0.72705,0.72719,0.72692,0.72694,201899999.0
2007-05-28 23:17:00,0.7272,0.7272,0.7272,0.7272,10300000.0
2007-05-28 23:18:00,0.7272,0.7272,0.7272,0.7272,28600000.0
2007-05-28 23:19:00,0.7272,0.7272,0.7272,0.7272,68400000.0
2007-05-28 23:20:00,0.72712,0.72712,0.72707,0.72707,54099998.0
2007-05-28 23:21:00,0.7271,0.72713,0.72692,0.72713,201299996.0
2007-05-28 23:22:00,0.7272,0.7272,0.7272,0.7272,10000000.0
2007-05-28 23:23:00,0.7272,0.7272,0.7272,0.7272,70900002.0
2007-05-28 23:24:00,0.7272,0.7272,0.7272,0.7272,61700000.0
2007-05-28 23:25:00,0.7271,0.72722,0.72702,0.72709,705100002.0
2007-05-28 23:26:00,0.7272,0.7272,0.7271,0.7271,72400000.0
2007-05-28 23:27:00,0.72707,0.72713,0.72698,0.72712,136500000.0
2007-05-28 23:28:00,0.7272,0.7272,0.7272,0.7272,27600000.0
2007-05-28 23:29:00,0.7272,0.7272,0.7272,0.7272,42200000.0
2007-05-28 23:30:00,0.72693,0.72746,0.72693,0.72716,362100009.0
2007-05-28 23:31:00,0.72699,0.72699,0.7267,0.72688,212100006.0
2007-05-28 23:32:00,0.7272,0.7272,0.7271,0.72715,125500003.0
2007-05-28 23:33:00,0.7272,0.7272,0.7272,0.7272,75599999.0
2007-05-28 23:34:00,0.7272,0.7272,0.7271,0.7272,117400000.0
2007-05-28 23:35:00,0.7272,0.7272,0.7272,0.7272,25500001.0
2007-05-28 23:36:00,0.72692,0.7271,0.72687,0.72692,1496200015.0
2007-05-28 23:37:00,0.7271,0.7271,0.72705,0.72705,53200001.0
2007-05-28 23:38:00,0.72705,0.7271,0.72705,0.7271,27200000.0
2007-05-28 23:39:00,0.72685,0.7273,0.72685,0.72693,1215800002.0
2007-05-28 23:40:00,0.7271,0.7272,0.7271,0.72715,159400003.0
2007-05-28 23:41:00,0.72682,0.72706,0.7267,0.72696,656899992.0
2007-05-28 23:42:00,0.72697,0.72702,0.72667,0.72699,415299993.0
2007-05-28 23:43:00,0.7272,0.7272,0.7272,0.7272,84900001.0
2007-05-28 23:44:00,0.7272,0.7272,0.72715,0.7272,122900001.0
2007-05-28 23:45:00,0.7272,0.72735,0.7272,0.72725,190800002.0
2007-05-28 23:46:00,0.7273,0.7274,0.7273,0.7273,401100004.0
2007-05-28 23:47:00,0.7273,0.7273,0.7273,0.7273,255300004.0
2007-05-28 23:48:00,0.7273,0.7275,0.7273,0.7275,200400003.0
2007-05-28 23:49:00,0.7275,0.7275,0.7273,0.7273,81300002.0
2007-05-28 23:50:00,0.7273,0.7274,0.7272,0.72735,255500000.0
2007-05-28 23:51:00,0.7274,0.7274,0.72735,0.72735,34999999.0
2007-05-28 23:52:00,0.7274,0.7275,0.7273,0.7274,242500003.0
2007-05-28 23:53:00,0.7273,0.7274,0.7273,0.7274,93700001.0
2007-05-28 23:54:00,0.7274,0.7275,0.7273,0.7275,298800000.0
2007-05-28 23:55:00,0.7275,0.7275,0.7274,0.7274,152099998.0
2007-05-28 23:56:00,0.7274,0.7274,0.7273,0.7273,58800000.0
2007-05-28 23:57:00,0.7273,0.7273,0.72725,0.72725,82199999.0
2007-05-28 23:58:00,0.72715,0.7273,0.72715,0.7273,116100000.0
2007-05-28 23:59:00,0.7273,0.7273,0.7272,0.7272,52500000.0
2007-05-29 00:00:00,0.72715,0.7272,0.72665,0.7268,437400002.0
2007-05-29 00:01:00,0.7268,0.7268,0.7267,0.7268,165899997.0
2007-05-29 00:02:00,0.72636,0.72656,0.72636,0.72647,138500000.0
2007-05-29 00:03:00,0.7268,0.7268,0.7264,0.7266,346200002.0
2007-05-29 00:04:00,0.7266,0.7267,0.72655,0.7267,162500002.0
2007-05-29 00:05:00,0.7267,0.7267,0.7266,0.7266,218800003.0
2007-05-29 00:06:00,0.7265,0.7266,0.7265,0.72655,101300000.0
2007-05-29 00:07:00,0.7266,0.7267,0.7266,0.7267,62599999.0
2007-05-29 00:08:00,0.7267,0.7267,0.7267,0.7267,8800000.0
2007-05-29 00:09:00,0.72647,0.7266,0.72635,0.72635,1197999996.0
2007-05-29 00:10:00,0.7267,0.7267,0.7266,0.7267,87700000.0
2007-05-29 00:11:00,0.72665,0.7267,0.72655,0.72655,85599998.0
2007-05-29 00:12:00,0.7266,0.7266,0.7266,0.7266,17200001.0
2007-05-29 00:13:00,0.7266,0.7266,0.7266,0.7266,72200000.0
2007-05-29 00:14:00,0.7266,0.7266,0.7266,0.7266,21100000.0
2007-05-29 00:15:00,0.7266,0.7267,0.7266,0.7267,141399997.0
2007-05-29 00:16:00,0.7267,0.7267,0.7265,0.7265,488999998.0
2007-05-29 00:17:00,0.7265,0.7266,0.7262,0.72645,731599994.0
2007-05-29 00:18:00,0.72632,0.7264,0.72616,0.72619,387200000.0
2007-05-29 00:19:00,0.7265,0.72655,0.72645,0.72655,192100003.0
2007-05-29 00:20:00,0.7266,0.7266,0.7266,0.7266,20700001.0
2007-05-29 00:21:00,0.7266,0.7266,0.7266,0.7266,18299999.0
2007-05-29 00:22:00,0.7266,0.7266,0.7266,0.7266,186099999.0
2007-05-29 00:23:00,0.7266,0.7266,0.72655,0.7266,189900000.0
2007-05-29 00:24:00,0.7266,0.7266,0.7265,0.7266,140200001.0
2007-05-29 00:25:00,0.7266,0.7266,0.7266,0.7266,38200000.0
2007-05-29 00:26:00,0.7266,0.7266,0.7265,0.7265,39100000.0
2007-05-29 00:27:00,0.7263,0.7264,0.72615,0.7264,480099998.0
2007-05-29 00:28:00,0.72645,0.72655,0.7263,0.7263,74699999.0
2007-05-29 00:29:00,0.7265,0.7265,0.7265,0.7265,21400000.0
2007-05-29 00:30:00,0.72635,0.72682,0.72619,0.72619,609900000.0
2007-05-29 00:31:00,0.72614,0.72649,0.72614,0.72647,347399996.0
2007-05-29 00:32:00,0.7265,0.7265,0.7265,0.7265,9900000.0
2007-05-29 00:33:00,0.72634,0.72663,0.7262,0.72639,529299999.0
2007-05-29 00:34:00,0.7265,0.7266,0.7265,0.7266,28200000.0
2007-05-29 00:35:00,0.7266,0.7266,0.7266,0.7266,9600000.0
2007-05-29 00:36:00,0.7266,0.7266,0.7266,0.7266,35000000.0
2007-05-29 00:37:00,0.72631,0.72649,0.72629,0.72649,95700004.0
2007-05-29 00:38:00,0.72646,0.72649,0.72624,0.72643,267200001.0
2007-05-29 00:39:00,0.7266,0.7266,0.7266,0.7266,235500002.0
2007-05-29 00:40:00,0.7266,0.7266,0.72645,0.72645,258800003.0
2007-05-29 00:41:00,0.7265,0.7265,0.7262,0.7262,247299997.0
2007-05-29 00:42:00,0.7262,0.7262,0.7262,0.7262,2700000.0
2007-05-29 00:43:00,0.7262,0.7262,0.726,0.726,745600007.0
2007-05-29 00:44:00,0.726,0.7261,0.726,0.726,536299998.0
2007-05-29 00:45:00,0.726,0.726,0.7256,0.72575,406100007.0
2007-05-29 00:46:00,0.7258,0.726,0.7257,0.726,450900000.0
2007-05-29 00:47:00,0.726,0.7261,0.726,0.72605,97900003.0
2007-05-29 00:48:00,0.7261,0.7261,0.72605,0.72605,77799999.0
2007-05-29 00:49:00,0.7261,0.7261,0.72605,0.7261,37900000.0
2007-05-29 00:50:00,0.7261,0.7262,0.7261,0.7262,255400001.0
2007-05-29 00:51:00,0.72615,0.72615,0.72615,0.72615,20400000.0
2007-05-29 00:52:00,0.7262,0.7262,0.7262,0.7262,36800001.0
2007-05-29 00:53:00,0.7262,0.7262,0.7262,0.7262,17200001.0
2007-05-29 00:54:00,0.7262,0.7262,0.7262,0.7262,68399998.0
2007-05-29 00:55:00,0.7263,0.7264,0.7263,0.7264,259300001.0
2007-05-29 00:56:00,0.7264,0.7264,0.7263,0.7264,85400003.0
2007-05-29 00:57:00,0.7264,0.7264,0.7264,0.7264,22299999.0
2007-05-29 00:58:00,0.7264,0.7264,0.7264,0.7264,22299999.0
2007-05-29 00:59:00,0.72626,0.72629,0.72604,0.72604,269199998.0
2007-05-29 01:00:00,0.7264,0.7264,0.7264,0.7264,47800000.0
2007-05-29 01:01:00,0.7264,0.7266,0.72635,0.7264,600699998.0
2007-05-29 01:02:00,0.7264,0.7264,0.7264,0.7264,136600001.0
2007-05-29 01:03:00,0.7264,0.7265,0.7264,0.7265,94900001.0
2007-05-29 01:04:00,0.7265,0.7265,0.7264,0.7265,112900000.0
2007-05-29 01:05:00,0.72618,0.72666,0.72617,0.7263,131400002.0
2007-05-29 01:06:00,0.7265,0.7266,0.7265,0.7266,117700000.0
2007-05-29 01:07:00,0.7266,0.7266,0.72645,0.7266,152800001.0
2007-05-29 01:08:00,0.7266,0.72675,0.7265,0.7267,221400001.0
2007-05-29 01:09:00,0.72647,0.72649,0.72627,0.72642,575700004.0
2007-05-29 01:10:00,0.7267,0.7267,0.7265,0.7266,315500001.0
2007-05-29 01:11:00,0.7266,0.7266,0.7264,0.7266,259899997.0
2007-05-29 01:12:00,0.7266,0.7266,0.7266,0.7266,6400000.0
2007-05-29 01:13:00,0.72628,0.7264,0.72609,0.72615,78199999.0
2007-05-29 01:14:00,0.7263,0.72636,0.72609,0.72634,138199998.0
2007-05-29 01:15:00,0.72625,0.72645,0.72615,0.72628,335600001.0
2007-05-29 01:16:00,0.7266,0.7266,0.7266,0.7266,4000000.0
2007-05-29 01:17:00,0.72655,0.72655,0.72655,0.72655,8000000.0
2007-05-29 01:18:00,0.72623,0.72629,0.72619,0.72629,90699999.0
2007-05-29 01:19:00,0.7266,0.7269,0.7265,0.7269,519300005.0
2007-05-29 01:20:00,0.7269,0.7269,0.7267,0.7269,347699997.0
2007-05-29 01:21:00,0.7269,0.7269,0.72675,0.7268,285700005.0
2007-05-29 01:22:00,0.7268,0.7268,0.7268,0.7268,24500000.0
2007-05-29 01:23:00,0.72662,0.72668,0.72639,0.72663,756799997.0
2007-05-29 01:24:00,0.72667,0.72669,0.72655,0.72667,295600002.0
2007-05-29 01:25:00,0.7268,0.7269,0.7268,0.7269,112900004.0
2007-05-29 01:26:00,0.72654,0.72666,0.72645,0.72664,322899994.0
2007-05-29 01:27:00,0.7269,0.7269,0.7265,0.7269,96600000.0
2007-05-29 01:28:00,0.7269,0.7269,0.72685,0.72685,8400000.0
2007-05-29 01:29:00,0.7268,0.7268,0.7267,0.7268,109700000.0
2007-05-29 01:30:00,0.72644,0.72698,0.72644,0.72687,487799998.0
2007-05-29 01:31:00,0.7268,0.7269,0.7267,0.7268,300900001.0
2007-05-29 01:32:00,0.7268,0.7269,0.7267,0.7269,135100000.0
2007-05-29 01:33:00,0.7269,0.7269,0.7268,0.7269,70300000.0
2007-05-29 01:34:00,0.7269,0.7269,0.7266,0.7267,373100006.0
2007-05-29 01:35:00,0.7267,0.7267,0.7265,0.7265,134400000.0
2007-05-29 01:36:00,0.7265,0.7267,0.7265,0.7265,300600002.0
2007-05-29 01:37:00,0.7265,0.7268,0.7265,0.7268,457700000.0
2007-05-29 01:38:00,0.72675,0.7268,0.72675,0.7268,72000000.0
2007-05-29 01:39:00,0.7268,0.7268,0.7267,0.7267,62400000.0
2007-05-29 01:40:00,0.7265,0.72678,0.72643,0.72643,222800003.0
2007-05-29 01:41:00,0.7267,0.7268,0.7267,0.7268,61900000.0
2007-05-29 01:42:00,0.7268,0.7268,0.7266,0.7266,297199996.0
2007-05-29 01:43:00,0.7266,0.7266,0.7264,0.7265,148200000.0
2007-05-29 01:44:00,0.72645,0.7265,0.72645,0.7265,511199992.0
2007-05-29 01:45:00,0.7265,0.7265,0.7265,0.7265,11900000.0
2007-05-29 01:46:00,0.72607,0.72619,0.72607,0.72619,79400002.0
2007-05-29 01:47:00,0.7265,0.7265,0.72635,0.72635,55800001.0
2007-05-29 01:48:00,0.7264,0.7264,0.7262,0.7263,70200001.0
2007-05-29 01:49:00,0.7263,0.7264,0.7262,0.7264,30200000.0
2007-05-29 01:50:00,0.7264,0.7264,0.7264,0.7264,15100000.0
2007-05-29 01:51:00,0.7264,0.7264,0.7263,0.7264,120500000.0
2007-05-29 01:52:00,0.7264,0.7264,0.7264,0.7264,88500000.0
2007-05-29 01:53:00,0.7264,0.7266,0.7263,0.7264,470599997.0
2007-05-29 01:54:00,0.7264,0.7264,0.7262,0.7264,324199999.0
2007-05-29 01:55:00,0.7264,0.7264,0.7263,0.7263,39299999.0
2007-05-29 01:56:00,0.7264,0.7264,0.72615,0.72615,486900001.0
2007-05-29 01:57:00,0.7263,0.7264,0.7263,0.7264,150899999.0
2007-05-29 01:58:00,0.72635,0.7264,0.7263,0.7263,45200000.0
2007-05-29 01:59:00,0.7263,0.7263,0.7263,0.7263,179100001.0
2007-05-29 02:00:00,0.7263,0.7263,0.7263,0.7263,231800000.0
2007-05-29 02:01:00,0.7263,0.7263,0.7262,0.7263,567599992.0
2007-05-29 02:02:00,0.7263,0.7264,0.7263,0.7264,258099998.0
2007-05-29 02:03:00,0.7264,0.7264,0.7264,0.7264,23400000.0
2007-05-29 02:04:00,0.7264,0.7265,0.7264,0.7264,182199999.0
2007-05-29 02:05:00,0.7264,0.7264,0.7263,0.7263,104099999.0
2007-05-29 02:06:00,0.7263,0.7263,0.7262,0.7262,114999999.0
2007-05-29 02:07:00,0.72608,0.72612,0.72574,0.72593,722899998.0
2007-05-29 02:08:00,0.7262,0.7263,0.7262,0.7262,167900001.0
2007-05-29 02:09:00,0.7262,0.7263,0.72615,0.7262,442400005.0
2007-05-29 02:10:00,0.7262,0.7267,0.7262,0.7267,889899998.0
2007-05-29 02:11:00,0.7267,0.7267,0.7266,0.7267,299100002.0
2007-05-29 02:12:00,0.7267,0.7267,0.7265,0.72655,416899998.0
2007-05-29 02:13:00,0.7266,0.7266,0.7266,0.7266,27900000.0
2007-05-29 02:14:00,0.7266,0.7267,0.7265,0.7265,173100000.0
2007-05-29 02:15:00,0.7265,0.7266,0.72645,0.7265,146099999.0
2007-05-29 02:16:00,0.7265,0.7265,0.7265,0.7265,117200000.0
2007-05-29 02:17:00,0.7265,0.7265,0.7264,0.7264,110800000.0
2007-05-29 02:18:00,0.7265,0.7265,0.7265,0.7265,10400000.0
2007-05-29 02:19:00,0.7265,0.7266,0.72635,0.72655,171900000.0
2007-05-29 02:20:00,0.7266,0.7266,0.7266,0.7266,8000000.0
2007-05-29 02:21:00,0.7266,0.7266,0.7266,0.7266,226900007.0
2007-05-29 02:22:00,0.7265,0.7266,0.7265,0.7266,184599998.0
2007-05-29 02:23:00,0.7266,0.7266,0.7262,0.7262,1646699991.0
2007-05-29 02:24:00,0.7262,0.7266,0.7262,0.7264,1465399995.0
2007-05-29 02:25:00,0.7264,0.7265,0.7264,0.7264,448299998.0
2007-05-29 02:26:00,0.7265,0.7265,0.7265,0.7265,48000000.0
2007-05-29 02:27:00,0.7265,0.7265,0.7265,0.7265,241099997.0
2007-05-29 02:28:00,0.72605,0.72641,0.72591,0.72591,543800004.0
2007-05-29 02:29:00,0.72589,0.72642,0.72589,0.7263,554199995.0
2007-05-29 02:30:00,0.7265,0.7265,0.7265,0.7265,47700002.0
2007-05-29 02:31:00,0.72678,0.72678,0.72632,0.72634,48499999.0
2007-05-29 02:32:00,0.7265,0.7266,0.7263,0.7264,675499998.0
2007-05-29 02:33:00,0.7264,0.7264,0.7262,0.7262,373899993.0
2007-05-29 02:34:00,0.7262,0.7263,0.7261,0.7263,397999996.0
2007-05-29 02:35:00,0.7263,0.7263,0.7261,0.7261,375799995.0
2007-05-29 02:36:00,0.7262,0.7264,0.726,0.7264,714300002.0
2007-05-29 02:37:00,0.7264,0.7264,0.7262,0.7263,138600001.0
2007-05-29 02:38:00,0.7263,0.7263,0.7263,0.7263,25600000.0
2007-05-29 02:39:00,0.7263,0.7263,0.7263,0.7263,20800000.0
2007-05-29 02:40:00,0.7263,0.7263,0.72625,0.7263,115999996.0
2007-05-29 02:41:00,0.7263,0.7263,0.7263,0.7263,17500000.0
2007-05-29 02:42:00,0.7263,0.7263,0.7263,0.7263,17500000.0
2007-05-29 02:43:00,0.7264,0.7265,0.7264,0.7265,262599995.0
2007-05-29 02:44:00,0.7265,0.7266,0.7265,0.72655,134099996.0
2007-05-29 02:45:00,0.72611,0.72618,0.72604,0.7261,50400000.0
2007-05-29 02:46:00,0.7266,0.7266,0.7266,0.7266,4000000.0
2007-05-29 02:47:00,0.72624,0.72643,0.72617,0.72628,252600000.0
2007-05-29 02:48:00,0.7266,0.7266,0.7266,0.7266,113000003.0
2007-05-29 02:49:00,0.72655,0.72655,0.72655,0.72655,14300000.0
2007-05-29 02:50:00,0.7266,0.7267,0.72655,0.7266,579100004.0
2007-05-29 02:51:00,0.7266,0.7266,0.7266,0.7266,35700000.0
2007-05-29 02:52:00,0.7266,0.7266,0.7265,0.7266,107300000.0
2007-05-29 02:53:00,0.72655,0.7266,0.7265,0.7265,70900000.0
2007-05-29 02:54:00,0.7265,0.7266,0.7265,0.7265,125800002.0
2007-05-29 02:55:00,0.7265,0.7265,0.7264,0.7264,168300000.0
2007-05-29 02:56:00,0.7264,0.7264,0.7264,0.7264,88500000.0
2007-05-29 02:57:00,0.72601,0.72633,0.72601,0.72622,528199996.0
2007-05-29 02:58:00,0.72618,0.72638,0.72604,0.7263,365199998.0
2007-05-29 02:59:00,0.7264,0.7264,0.7264,0.7264,143500005.0
2007-05-29 03:00:00,0.7264,0.7264,0.7263,0.7264,297900001.0
2007-05-29 03:01:00,0.7264,0.7264,0.72635,0.7264,85600000.0
2007-05-29 03:02:00,0.7264,0.7264,0.7264,0.7264,28800000.0
2007-05-29 03:03:00,0.7264,0.7264,0.7264,0.7264,24000000.0
2007-05-29 03:04:00,0.7264,0.7264,0.72635,0.72635,85600000.0
2007-05-29 03:05:00,0.7264,0.7264,0.7264,0.7264,56000000.0
2007-05-29 03:06:00,0.7264,0.7264,0.7264,0.7264,79800000.0
2007-05-29 03:07:00,0.72601,0.72617,0.72587,0.72617,366399997.0
2007-05-29 03:08:00,0.7262,0.7262,0.726,0.726,317600000.0
2007-05-29 03:09:00,0.72599,0.72606,0.7259,0.72605,495200003.0
2007-05-29 03:10:00,0.7264,0.7264,0.7264,0.7264,36599998.0
2007-05-29 03:11:00,0.7264,0.7264,0.7264,0.7264,153800003.0
2007-05-29 03:12:00,0.7264,0.7264,0.7264,0.7264,124400000.0
2007-05-29 03:13:00,0.72608,0.72634,0.72597,0.72604,277000000.0
2007-05-29 03:14:00,0.7264,0.7264,0.7264,0.7264,195099999.0
2007-05-29 03:15:00,0.7264,0.7264,0.72635,0.72635,204399995.0
2007-05-29 03:16:00,0.7264,0.7264,0.72635,0.72635,85099998.0
2007-05-29 03:17:00,0.72635,0.7264,0.72635,0.7264,52000000.0
2007-05-29 03:18:00,0.7263,0.7264,0.7263,0.7263,520299995.0
2007-05-29 03:19:00,0.7262,0.7263,0.7262,0.7263,144600003.0
2007-05-29 03:20:00,0.7263,0.7263,0.7263,0.7263,85999998.0
2007-05-29 03:21:00,0.7262,0.7263,0.7262,0.7263,90299999.0
2007-05-29 03:22:00,0.7263,0.7263,0.7263,0.7263,98100003.0
2007-05-29 03:23:00,0.7263,0.7263,0.7263,0.7263,177100000.0
2007-05-29 03:24:00,0.7262,0.7263,0.7262,0.7262,138600001.0
2007-05-29 03:25:00,0.7262,0.7262,0.7262,0.7262,19100000.0
2007-05-29 03:26:00,0.72604,0.72619,0.72601,0.72601,68000003.0
2007-05-29 03:27:00,0.7262,0.7263,0.7262,0.7263,71499999.0
2007-05-29 03:28:00,0.72602,0.72617,0.72595,0.72597,638299994.0
2007-05-29 03:29:00,0.72591,0.72615,0.72576,0.72607,152700001.0
2007-05-29 03:30:00,0.7263,0.7263,0.72625,0.72625,278200002.0
2007-05-29 03:31:00,0.7263,0.7263,0.72625,0.72625,58100002.0
2007-05-29 03:32:00,0.7263,0.7263,0.726,0.7263,565699996.0
2007-05-29 03:33:00,0.7263,0.7263,0.726,0.726,443099999.0
2007-05-29 03:34:00,0.726,0.7261,0.7259,0.726,331999999.0
2007-05-29 03:35:00,0.726,0.7262,0.726,0.7262,188600001.0
2007-05-29 03:36:00,0.7262,0.7262,0.726,0.7262,110500001.0
2007-05-29 03:37:00,0.72615,0.7262,0.72615,0.7262,33200000.0
2007-05-29 03:38:00,0.72615,0.7262,0.7259,0.726,833499998.0
2007-05-29 03:39:00,0.72595,0.72595,0.72585,0.7259,165699998.0
2007-05-29 03:40:00,0.72585,0.7259,0.7257,0.7259,233299998.0
2007-05-29 03:41:00,0.7259,0.726,0.7258,0.726,399100001.0
2007-05-29 03:42:00,0.726,0.726,0.726,0.726,5600000.0
2007-05-29 03:43:00,0.726,0.726,0.7259,0.7259,71699999.0
2007-05-29 03:44:00,0.7258,0.7259,0.7258,0.72585,114599998.0
2007-05-29 03:45:00,0.7259,0.726,0.7258,0.7258,327700001.0
2007-05-29 03:46:00,0.7258,0.7259,0.72565,0.7259,530600001.0
2007-05-29 03:47:00,0.7259,0.7259,0.7259,0.7259,10400000.0
2007-05-29 03:48:00,0.7258,0.7259,0.7256,0.7258,968800006.0
2007-05-29 03:49:00,0.7258,0.7258,0.7256,0.7256,527999998.0
2007-05-29 03:50:00,0.7256,0.7256,0.7254,0.7255,1195299995.0
2007-05-29 03:51:00,0.7255,0.72555,0.7254,0.72555,434699997.0
2007-05-29 03:52:00,0.7256,0.7256,0.7255,0.7255,109700002.0
2007-05-29 03:53:00,0.7255,0.7257,0.7255,0.7257,760600005.0
2007-05-29 03:54:00,0.7257,0.7257,0.72545,0.7255,166100003.0
2007-05-29 03:55:00,0.7255,0.7256,0.7255,0.7256,86300002.0
2007-05-29 03:56:00,0.7256,0.7257,0.72545,0.7255,994200006.0
2007-05-29 03:57:00,0.7256,0.7257,0.7255,0.7255,147299999.0
2007-05-29 03:58:00,0.7255,0.7257,0.7252,0.7252,617899995.0
2007-05-29 03:59:00,0.7252,0.7256,0.7251,0.7255,619699993.0
2007-05-29 04:00:00,0.7255,0.7255,0.7252,0.7254,719399997.0
2007-05-29 04:01:00,0.7254,0.7254,0.72515,0.7254,1152200011.0
2007-05-29 04:02:00,0.7254,0.7254,0.7252,0.7254,683899992.0
2007-05-29 04:03:00,0.7252,0.7252,0.7249,0.7251,1437499995.0
2007-05-29 04:04:00,0.7252,0.7252,0.72465,0.7249,1437499995.0
2007-05-29 04:05:00,0.72485,0.725,0.7248,0.725,658599995.0
2007-05-29 04:06:00,0.725,0.7252,0.72485,0.72495,966199998.0
2007-05-29 04:07:00,0.725,0.72535,0.72495,0.72535,626700003.0
2007-05-29 04:08:00,0.7254,0.7254,0.7252,0.7252,296100002.0
2007-05-29 04:09:00,0.7252,0.7252,0.7252,0.7252,47400002.0
2007-05-29 04:10:00,0.7252,0.7253,0.72515,0.7252,388399992.0
2007-05-29 04:11:00,0.7252,0.7253,0.7252,0.7252,503099994.0
2007-05-29 04:12:00,0.7252,0.7254,0.7252,0.7254,308899999.0
2007-05-29 04:13:00,0.7254,0.7255,0.7253,0.72545,340500000.0
2007-05-29 04:14:00,0.7255,0.726,0.7255,0.7258,900599998.0
2007-05-29 04:15:00,0.7258,0.72595,0.7255,0.7259,1203800005.0
2007-05-29 04:16:00,0.7259,0.7259,0.7254,0.7257,818300005.0
2007-05-29 04:17:00,0.7257,0.7257,0.7254,0.7256,390999998.0
2007-05-29 04:18:00,0.7256,0.7256,0.72535,0.72535,687599993.0
2007-05-29 04:19:00,0.7252,0.7257,0.7251,0.7256,894999998.0
2007-05-29 04:20:00,0.7256,0.7256,0.7254,0.7256,1190300011.0
2007-05-29 04:21:00,0.7256,0.7256,0.7255,0.7256,53300000.0
2007-05-29 04:22:00,0.7257,0.7259,0.7256,0.7257,622399991.0
2007-05-29 04:23:00,0.7257,0.726,0.7256,0.7258,1439600015.0
2007-05-29 04:24:00,0.7258,0.7258,0.7258,0.7258,4800000.0
2007-05-29 04:25:00,0.7258,0.7258,0.7257,0.7257,268600004.0
2007-05-29 04:26:00,0.7257,0.7258,0.7257,0.7258,82700000.0
2007-05-29 04:27:00,0.7258,0.7258,0.7258,0.7258,11100000.0
2007-05-29 04:28:00,0.7258,0.7258,0.7255,0.72565,146300002.0
2007-05-29 04:29:00,0.7257,0.7257,0.7256,0.7256,462600008.0
2007-05-29 04:30:00,0.7256,0.7257,0.7255,0.7255,132400000.0
2007-05-29 04:31:00,0.7255,0.7257,0.7255,0.7256,466800000.0
2007-05-29 04:32:00,0.7256,0.7256,0.7256,0.7256,134900000.0
2007-05-29 04:33:00,0.7256,0.7256,0.7254,0.7255,207600001.0
2007-05-29 04:34:00,0.7255,0.7255,0.7253,0.7254,773499997.0
2007-05-29 04:35:00,0.7254,0.7254,0.72515,0.7252,209900000.0
2007-05-29 04:36:00,0.7252,0.72535,0.72515,0.72515,206300001.0
2007-05-29 04:37:00,0.72515,0.7254,0.7251,0.7253,942299999.0
2007-05-29 04:38:00,0.7253,0.7254,0.7253,0.7254,190799999.0
2007-05-29 04:39:00,0.7254,0.7254,0.7254,0.7254,4700000.0
2007-05-29 04:40:00,0.7254,0.7254,0.7252,0.7254,1087400008.0
2007-05-29 04:41:00,0.7254,0.7254,0.72525,0.7253,79299999.0
2007-05-29 04:42:00,0.7253,0.7254,0.7253,0.7253,381500003.0
2007-05-29 04:43:00,0.7253,0.7253,0.7252,0.7253,226800000.0
2007-05-29 04:44:00,0.7253,0.7253,0.7253,0.7253,61600000.0
2007-05-29 04:45:00,0.7253,0.7253,0.725,0.7251,951900005.0
2007-05-29 04:46:00,0.7252,0.7253,0.7252,0.7253,67100001.0
2007-05-29 04:47:00,0.7253,0.7253,0.7253,0.7253,49500000.0
2007-05-29 04:48:00,0.72525,0.7253,0.72525,0.7253,61300000.0
2007-05-29 04:49:00,0.7253,0.7253,0.7252,0.7252,194300001.0
2007-05-29 04:50:00,0.7252,0.7255,0.7252,0.7252,699600000.0
2007-05-29 04:51:00,0.7253,0.7254,0.7253,0.7254,284399995.0
2007-05-29 04:52:00,0.7254,0.7254,0.7253,0.7254,202300001.0
2007-05-29 04:53:00,0.7254,0.7255,0.7253,0.7255,246699999.0
2007-05-29 04:54:00,0.7255,0.7256,0.72545,0.7255,131199998.0
2007-05-29 04:55:00,0.7255,0.7255,0.7254,0.7255,108700001.0
2007-05-29 04:56:00,0.7255,0.7256,0.7254,0.7256,147399998.0
2007-05-29 04:57:00,0.7256,0.7256,0.72535,0.72545,511000005.0
2007-05-29 04:58:00,0.7255,0.7256,0.72545,0.72545,277800000.0
2007-05-29 04:59:00,0.72555,0.72575,0.7255,0.7257,582100006.0
2007-05-29 05:00:00,0.7257,0.7257,0.72545,0.7256,472499997.0
2007-05-29 05:01:00,0.7256,0.7256,0.7252,0.7253,428599999.0
2007-05-29 05:02:00,0.7254,0.7255,0.7253,0.7255,363699998.0
2007-05-29 05:03:00,0.7255,0.7255,0.72525,0.7254,506799995.0
2007-05-29 05:04:00,0.7254,0.7257,0.7254,0.7255,421200002.0
2007-05-29 05:05:00,0.7255,0.7256,0.7255,0.7256,199699996.0
2007-05-29 05:06:00,0.7256,0.7256,0.7255,0.7255,264500000.0
2007-05-29 05:07:00,0.7255,0.7256,0.7254,0.7254,453899996.0
2007-05-29 05:08:00,0.7255,0.7256,0.7255,0.7256,80300000.0
2007-05-29 05:09:00,0.7256,0.7256,0.7256,0.7256,46800000.0
2007-05-29 05:10:00,0.7256,0.7258,0.7256,0.7257,657800000.0
2007-05-29 05:11:00,0.7257,0.7257,0.7256,0.7257,80300000.0
2007-05-29 05:12:00,0.7257,0.7257,0.7257,0.7257,12700000.0
2007-05-29 05:13:00,0.72535,0.72562,0.72535,0.72557,84499999.0
2007-05-29 05:14:00,0.72535,0.72551,0.72503,0.72532,149899999.0
2007-05-29 05:15:00,0.7257,0.7257,0.7256,0.7256,207300000.0
2007-05-29 05:16:00,0.7257,0.7257,0.7255,0.7256,197800002.0
2007-05-29 05:17:00,0.7256,0.7256,0.7254,0.7256,466499998.0
2007-05-29 05:18:00,0.7256,0.7256,0.72555,0.7256,52600000.0
2007-05-29 05:19:00,0.72515,0.72533,0.72514,0.72524,114399999.0
2007-05-29 05:20:00,0.7256,0.7256,0.7254,0.7256,148000000.0
2007-05-29 05:21:00,0.7256,0.7256,0.7256,0.7256,39700000.0
2007-05-29 05:22:00,0.7253,0.72539,0.72517,0.72534,180700002.0
2007-05-29 05:23:00,0.7256,0.72585,0.7255,0.72585,233199997.0
2007-05-29 05:24:00,0.7259,0.7259,0.7257,0.7257,117900000.0
2007-05-29 05:25:00,0.72557,0.7258,0.72548,0.72552,570999997.0
2007-05-29 05:26:00,0.7258,0.726,0.7258,0.72595,217900000.0
2007-05-29 05:27:00,0.726,0.7262,0.72595,0.72615,397000002.0
2007-05-29 05:28:00,0.7262,0.7262,0.7261,0.7261,101999998.0
2007-05-29 05:29:00,0.7261,0.7261,0.72575,0.72575,489899999.0
2007-05-29 05:30:00,0.7258,0.7258,0.72575,0.72575,109799999.0
2007-05-29 05:31:00,0.7258,0.7258,0.7258,0.7258,18299999.0
2007-05-29 05:32:00,0.7259,0.7259,0.7257,0.7257,108499999.0
2007-05-29 05:33:00,0.7257,0.7257,0.7257,0.7257,41599998.0
2007-05-29 05:34:00,0.7257,0.7258,0.72565,0.72565,193199997.0
2007-05-29 05:35:00,0.7257,0.7257,0.7256,0.7257,326500001.0
2007-05-29 05:36:00,0.7257,0.7257,0.7257,0.7257,14400000.0
2007-05-29 05:37:00,0.7257,0.7258,0.72565,0.72575,416299996.0
2007-05-29 05:38:00,0.72562,0.72569,0.72532,0.72532,324899994.0
2007-05-29 05:39:00,0.7258,0.7261,0.7258,0.7261,150999997.0
2007-05-29 05:40:00,0.72605,0.7261,0.7258,0.726,548100005.0
2007-05-29 05:41:00,0.726,0.726,0.726,0.726,288999997.0
2007-05-29 05:42:00,0.726,0.726,0.7259,0.7259,50300000.0
2007-05-29 05:43:00,0.7259,0.7259,0.7257,0.7258,224700000.0
2007-05-29 05:44:00,0.72575,0.7258,0.72555,0.7256,270199999.0
2007-05-29 05:45:00,0.7256,0.7257,0.7256,0.7257,132800000.0
2007-05-29 05:46:00,0.7257,0.7257,0.7257,0.7257,42900000.0
2007-05-29 05:47:00,0.7253,0.72574,0.7253,0.72554,44800000.0
2007-05-29 05:48:00,0.7258,0.7258,0.7257,0.7258,131800001.0
2007-05-29 05:49:00,0.72517,0.72555,0.72517,0.72555,229600000.0
2007-05-29 05:50:00,0.72546,0.72573,0.72522,0.72522,100000000.0
2007-05-29 05:51:00,0.7258,0.7258,0.7258,0.7258,45600000.0
2007-05-29 05:52:00,0.7257,0.7262,0.7257,0.7262,265299999.0
2007-05-29 05:53:00,0.7262,0.7262,0.7259,0.72605,741300005.0
2007-05-29 05:54:00,0.7261,0.7261,0.7261,0.7261,39000000.0
2007-05-29 05:55:00,0.7261,0.7261,0.7261,0.7261,25400000.0
2007-05-29 05:56:00,0.72605,0.7261,0.72605,0.7261,29400001.0
2007-05-29 05:57:00,0.72581,0.72588,0.72577,0.72577,74100000.0
2007-05-29 05:58:00,0.7261,0.7261,0.72605,0.7261,30200001.0
2007-05-29 05:59:00,0.7261,0.7261,0.7261,0.7261,104500000.0
2007-05-29 06:00:00,0.7261,0.7261,0.72605,0.72605,74899999.0
2007-05-29 06:01:00,0.7261,0.7261,0.72605,0.72605,74500003.0
2007-05-29 06:02:00,0.7261,0.7262,0.7261,0.7261,249600001.0
2007-05-29 06:03:00,0.7261,0.7261,0.7261,0.7261,67500000.0
2007-05-29 06:04:00,0.7261,0.7261,0.72605,0.72605,38100001.0
2007-05-29 06:05:00,0.72605,0.7262,0.726,0.7261,683400000.0
2007-05-29 06:06:00,0.7261,0.7261,0.726,0.726,152999999.0
2007-05-29 06:07:00,0.726,0.726,0.726,0.726,38399999.0
2007-05-29 06:08:00,0.7257,0.72594,0.72559,0.72588,117000006.0
2007-05-29 06:09:00,0.726,0.7262,0.726,0.7262,197100001.0
2007-05-29 06:10:00,0.7261,0.7262,0.726,0.7261,192999998.0
2007-05-29 06:11:00,0.7261,0.7261,0.7261,0.7261,149099999.0
2007-05-29 06:12:00,0.7261,0.7261,0.72605,0.72605,73799999.0
2007-05-29 06:13:00,0.7261,0.7261,0.7261,0.7261,57200000.0
2007-05-29 06:14:00,0.7261,0.7261,0.7261,0.7261,241399999.0
2007-05-29 06:15:00,0.7261,0.7262,0.726,0.7261,314500001.0
2007-05-29 06:16:00,0.7262,0.7262,0.7261,0.7261,65800000.0
2007-05-29 06:17:00,0.7261,0.7262,0.7261,0.7261,115600001.0
2007-05-29 06:18:00,0.726,0.7261,0.726,0.7261,131800000.0
2007-05-29 06:19:00,0.7261,0.7262,0.7261,0.7261,197000004.0
2007-05-29 06:20:00,0.7261,0.7262,0.72605,0.7261,350299999.0
2007-05-29 06:21:00,0.72622,0.72626,0.72591,0.72591,674799996.0
2007-05-29 06:22:00,0.7262,0.7262,0.7261,0.7261,86100001.0
2007-05-29 06:23:00,0.7261,0.7261,0.726,0.726,377999997.0
2007-05-29 06:24:00,0.726,0.7261,0.7259,0.72605,207000000.0
2007-05-29 06:25:00,0.7261,0.7261,0.726,0.726,330199998.0
2007-05-29 06:26:00,0.726,0.7261,0.726,0.72605,121700002.0
2007-05-29 06:27:00,0.7261,0.7261,0.7261,0.7261,94200000.0
2007-05-29 06:28:00,0.7261,0.7261,0.726,0.726,77500001.0
2007-05-29 06:29:00,0.726,0.7261,0.7259,0.7259,219000004.0
2007-05-29 06:30:00,0.7259,0.726,0.72585,0.7259,209300003.0
2007-05-29 06:31:00,0.72595,0.7261,0.72595,0.7261,98499999.0
2007-05-29 06:32:00,0.7261,0.7261,0.72605,0.72605,114300000.0
2007-05-29 06:33:00,0.7261,0.7261,0.7259,0.7259,119000002.0
2007-05-29 06:34:00,0.726,0.7261,0.7259,0.7259,651200006.0
2007-05-29 06:35:00,0.7259,0.7259,0.7259,0.7259,60199998.0
2007-05-29 06:36:00,0.726,0.7261,0.726,0.7261,144799999.0
2007-05-29 06:37:00,0.7261,0.7261,0.7259,0.7259,88700000.0
2007-05-29 06:38:00,0.7259,0.7259,0.7259,0.7259,49200000.0
2007-05-29 06:39:00,0.7259,0.7259,0.72585,0.72585,92800000.0
2007-05-29 06:40:00,0.72581,0.7261,0.72577,0.7261,65599999.0
2007-05-29 06:41:00,0.72612,0.72622,0.72562,0.72562,154800002.0
2007-05-29 06:42:00,0.72563,0.72587,0.72563,0.72569,68300000.0
2007-05-29 06:43:00,0.72573,0.72573,0.72564,0.72567,142300000.0
2007-05-29 06:44:00,0.7259,0.7259,0.72585,0.72585,48000000.0
2007-05-29 06:45:00,0.726,0.7261,0.726,0.7261,201400003.0
2007-05-29 06:46:00,0.7261,0.7261,0.726,0.7261,174399997.0
2007-05-29 06:47:00,0.7261,0.7261,0.726,0.726,247100002.0
2007-05-29 06:48:00,0.726,0.726,0.726,0.726,196699995.0
2007-05-29 06:49:00,0.72595,0.7261,0.72595,0.7261,124799998.0
2007-05-29 06:50:00,0.7261,0.7261,0.72605,0.72605,77699997.0
2007-05-29 06:51:00,0.7262,0.7262,0.7261,0.7262,238999997.0
2007-05-29 06:52:00,0.7262,0.7262,0.7262,0.7262,32800000.0
2007-05-29 06:53:00,0.7262,0.7262,0.7262,0.7262,54400000.0
2007-05-29 06:54:00,0.7262,0.7262,0.7262,0.7262,112000000.0
2007-05-29 06:55:00,0.7263,0.7263,0.7263,0.7263,48300000.0
2007-05-29 06:56:00,0.7263,0.7263,0.7261,0.7262,271799999.0
2007-05-29 06:57:00,0.7262,0.7262,0.7259,0.7261,334500003.0
2007-05-29 06:58:00,0.7262,0.7262,0.7262,0.7262,30900000.0
2007-05-29 06:59:00,0.72615,0.7262,0.72615,0.7262,22100000.0
2007-05-29 07:00:00,0.7262,0.7262,0.7262,0.7262,134599998.0
2007-05-29 07:01:00,0.7263,0.7263,0.7261,0.7263,208499998.0
2007-05-29 07:02:00,0.7263,0.7263,0.72625,0.72625,32500000.0
2007-05-29 07:03:00,0.7263,0.7263,0.7263,0.7263,48699999.0
2007-05-29 07:04:00,0.7263,0.7263,0.7263,0.7263,229499999.0
2007-05-29 07:05:00,0.72619,0.72632,0.72603,0.72615,184799999.0
2007-05-29 07:06:00,0.7263,0.7263,0.7262,0.7262,266299999.0
2007-05-29 07:07:00,0.7262,0.7263,0.7262,0.7263,121399999.0
2007-05-29 07:08:00,0.7263,0.7263,0.72605,0.72615,268900003.0
2007-05-29 07:09:00,0.72615,0.7262,0.7259,0.7259,511200001.0
2007-05-29 07:10:00,0.7259,0.7259,0.72555,0.7256,683199997.0
2007-05-29 07:11:00,0.7257,0.7261,0.7257,0.7261,433199998.0
2007-05-29 07:12:00,0.7261,0.7264,0.7261,0.72635,1091100007.0
2007-05-29 07:13:00,0.72635,0.7265,0.7262,0.7263,288500001.0
2007-05-29 07:14:00,0.7265,0.7265,0.7264,0.7265,230099997.0
2007-05-29 07:15:00,0.7265,0.7265,0.7265,0.7265,25400000.0
2007-05-29 07:16:00,0.7265,0.7265,0.7265,0.7265,8700000.0
2007-05-29 07:17:00,0.7265,0.7265,0.7264,0.7265,144299998.0
2007-05-29 07:18:00,0.7265,0.7265,0.7263,0.7265,194999999.0
2007-05-29 07:19:00,0.7265,0.7265,0.72625,0.7264,415800001.0
2007-05-29 07:20:00,0.7265,0.7267,0.7263,0.7265,864900005.0
2007-05-29 07:21:00,0.7265,0.7266,0.7264,0.7265,503100003.0
2007-05-29 07:22:00,0.7265,0.7267,0.7265,0.7266,316999998.0
2007-05-29 07:23:00,0.7266,0.7266,0.72645,0.72645,567900000.0
2007-05-29 07:24:00,0.7265,0.7268,0.7265,0.7266,670099997.0
2007-05-29 07:25:00,0.7266,0.7268,0.72655,0.72655,207699998.0
2007-05-29 07:26:00,0.7267,0.7268,0.7266,0.7266,192500000.0
2007-05-29 07:27:00,0.7266,0.7268,0.72655,0.72655,542999997.0
2007-05-29 07:28:00,0.7266,0.7266,0.7263,0.7264,124399998.0
2007-05-29 07:29:00,0.7267,0.7268,0.7267,0.7267,456900000.0
2007-05-29 07:30:00,0.7268,0.7269,0.72665,0.72685,987500009.0
2007-05-29 07:31:00,0.7269,0.7269,0.72665,0.7267,774000005.0
2007-05-29 07:32:00,0.7267,0.72675,0.7264,0.72665,1137199998.0
2007-05-29 07:33:00,0.7267,0.7267,0.72665,0.7267,108800001.0
2007-05-29 07:34:00,0.7267,0.7269,0.72665,0.7267,335100001.0
2007-05-29 07:35:00,0.7267,0.7268,0.7267,0.7268,392900002.0
2007-05-29 07:36:00,0.7268,0.7268,0.7266,0.7266,301700000.0
2007-05-29 07:37:00,0.72655,0.7267,0.72595,0.72595,731800005.0
2007-05-29 07:38:00,0.72595,0.7263,0.72595,0.7263,528699999.0
2007-05-29 07:39:00,0.7263,0.7265,0.7261,0.7264,506500004.0
2007-05-29 07:40:00,0.7264,0.7265,0.72625,0.7265,150900000.0
2007-05-29 07:41:00,0.7265,0.7265,0.72645,0.72645,71499999.0
2007-05-29 07:42:00,0.72645,0.7266,0.72625,0.7266,239500003.0
2007-05-29 07:43:00,0.7266,0.7266,0.7264,0.7266,531100001.0
2007-05-29 07:44:00,0.7266,0.7266,0.72625,0.72625,143299999.0
2007-05-29 07:45:00,0.7263,0.7265,0.7263,0.7264,548899999.0
2007-05-29 07:46:00,0.7264,0.7265,0.7264,0.7264,164999998.0
2007-05-29 07:47:00,0.7264,0.7264,0.7264,0.7264,17299999.0
2007-05-29 07:48:00,0.7264,0.7266,0.7263,0.7266,309800004.0
2007-05-29 07:49:00,0.7266,0.7266,0.72645,0.7265,227100001.0
2007-05-29 07:50:00,0.7266,0.7267,0.7265,0.7267,378600002.0
2007-05-29 07:51:00,0.7267,0.7267,0.7267,0.7267,24600000.0
2007-05-29 07:52:00,0.72642,0.7268,0.72642,0.72662,1597200015.0
2007-05-29 07:53:00,0.7267,0.7267,0.7265,0.7266,944699993.0
2007-05-29 07:54:00,0.7266,0.7266,0.7266,0.7266,122200000.0
2007-05-29 07:55:00,0.7267,0.7267,0.7262,0.7262,556100003.0
2007-05-29 07:56:00,0.7262,0.7265,0.7261,0.7263,847000001.0
2007-05-29 07:57:00,0.7263,0.7265,0.72625,0.72645,607499995.0
2007-05-29 07:58:00,0.7262,0.7265,0.7262,0.7263,462300005.0
2007-05-29 07:59:00,0.7263,0.7263,0.7258,0.7258,1818199999.0
2007-05-29 08:00:00,0.7258,0.7262,0.7258,0.7262,405600003.0
2007-05-29 08:01:00,0.7262,0.7262,0.7262,0.7262,19400000.0
2007-05-29 08:02:00,0.7262,0.7262,0.726,0.7262,284500001.0
2007-05-29 08:03:00,0.7262,0.7263,0.72615,0.72615,135899999.0
2007-05-29 08:04:00,0.7262,0.7266,0.72595,0.7261,999599998.0
2007-05-29 08:05:00,0.7261,0.7262,0.726,0.7262,932999997.0
2007-05-29 08:06:00,0.7262,0.7262,0.7262,0.7262,28600000.0
2007-05-29 08:07:00,0.7262,0.7262,0.7262,0.7262,18700000.0
2007-05-29 08:08:00,0.7262,0.7262,0.7261,0.7262,160500000.0
2007-05-29 08:09:00,0.72615,0.7265,0.7261,0.7264,901100002.0
2007-05-29 08:10:00,0.7266,0.7268,0.7265,0.7267,865000000.0
2007-05-29 08:11:00,0.7266,0.7267,0.7265,0.7267,669699996.0
2007-05-29 08:12:00,0.7267,0.7267,0.7264,0.7265,1168300005.0
2007-05-29 08:13:00,0.7266,0.727,0.7266,0.727,738899995.0
2007-05-29 08:14:00,0.727,0.727,0.7265,0.7265,1201900002.0
2007-05-29 08:15:00,0.7265,0.7269,0.7265,0.7268,573400001.0
2007-05-29 08:16:00,0.7268,0.7269,0.7267,0.7269,218000000.0
2007-05-29 08:17:00,0.7269,0.7269,0.7267,0.7268,486800001.0
2007-05-29 08:18:00,0.7268,0.7268,0.7267,0.7267,62200002.0
2007-05-29 08:19:00,0.7267,0.7268,0.72665,0.7267,181400001.0
2007-05-29 08:20:00,0.7267,0.7268,0.7267,0.7268,39200000.0
2007-05-29 08:21:00,0.7268,0.7268,0.7267,0.7268,173500002.0
2007-05-29 08:22:00,0.7268,0.7268,0.72665,0.7267,187600000.0
2007-05-29 08:23:00,0.7267,0.7268,0.72665,0.7268,340400000.0
2007-05-29 08:24:00,0.7268,0.7269,0.7267,0.7268,480700002.0
2007-05-29 08:25:00,0.7268,0.7268,0.7268,0.7268,156700000.0
2007-05-29 08:26:00,0.7268,0.7268,0.7268,0.7268,35700000.0
2007-05-29 08:27:00,0.7268,0.7269,0.7267,0.7268,439600001.0
2007-05-29 08:28:00,0.7268,0.7268,0.7267,0.7268,296300001.0
2007-05-29 08:29:00,0.7268,0.7268,0.72665,0.72665,186700005.0
2007-05-29 08:30:00,0.7267,0.7267,0.7265,0.7266,456900001.0
2007-05-29 08:31:00,0.7266,0.7266,0.72645,0.72645,53300001.0
2007-05-29 08:32:00,0.7265,0.7266,0.72645,0.7265,462899998.0
2007-05-29 08:33:00,0.7265,0.7266,0.7262,0.72625,1009600001.0
2007-05-29 08:34:00,0.72625,0.7264,0.72625,0.7264,732300004.0
2007-05-29 08:35:00,0.72593,0.72606,0.72572,0.72586,1137600001.0
2007-05-29 08:36:00,0.7264,0.7265,0.7262,0.7263,573400001.0
2007-05-29 08:37:00,0.7263,0.7265,0.7262,0.7263,779100003.0
2007-05-29 08:38:00,0.7263,0.7264,0.7263,0.7264,204300001.0
2007-05-29 08:39:00,0.7264,0.7265,0.72625,0.72625,742500001.0
2007-05-29 08:40:00,0.7263,0.7263,0.7263,0.7263,111199996.0
2007-05-29 08:41:00,0.7263,0.7263,0.7263,0.7263,300799999.0
2007-05-29 08:42:00,0.7263,0.7265,0.7263,0.72645,412900002.0
2007-05-29 08:43:00,0.72645,0.7265,0.72645,0.72645,24900000.0
2007-05-29 08:44:00,0.7265,0.7265,0.72635,0.72635,106200000.0
2007-05-29 08:45:00,0.7264,0.7265,0.7264,0.7264,346799997.0
2007-05-29 08:46:00,0.7264,0.7265,0.7264,0.7265,672500001.0
2007-05-29 08:47:00,0.7265,0.7267,0.7265,0.72655,623299997.0
2007-05-29 08:48:00,0.72655,0.72665,0.7265,0.72655,744699994.0
2007-05-29 08:49:00,0.72622,0.72647,0.72622,0.72647,149000002.0
2007-05-29 08:50:00,0.72667,0.7268,0.72628,0.72628,179500001.0
2007-05-29 08:51:00,0.7266,0.7266,0.7265,0.7265,39200000.0
2007-05-29 08:52:00,0.72645,0.72645,0.72645,0.72645,19200000.0
2007-05-29 08:53:00,0.7265,0.7265,0.72635,0.7265,310399998.0
2007-05-29 08:54:00,0.7265,0.7266,0.72645,0.7265,501799994.0
2007-05-29 08:55:00,0.72645,0.7266,0.72645,0.7265,199300002.0
2007-05-29 08:56:00,0.7265,0.7266,0.72645,0.7266,209799999.0
2007-05-29 08:57:00,0.72655,0.7267,0.7265,0.7265,920299991.0
2007-05-29 08:58:00,0.7265,0.7266,0.7265,0.7266,195400001.0
2007-05-29 08:59:00,0.7265,0.7267,0.7265,0.7266,405999999.0
2007-05-29 09:00:00,0.7266,0.7266,0.72655,0.72655,239100004.0
2007-05-29 09:01:00,0.7266,0.7267,0.7266,0.7267,77100000.0
2007-05-29 09:02:00,0.7267,0.7267,0.7266,0.7267,133900003.0
2007-05-29 09:03:00,0.7267,0.7269,0.7267,0.7269,729099995.0
2007-05-29 09:04:00,0.7269,0.72715,0.7267,0.7269,837600008.0
2007-05-29 09:05:00,0.7269,0.727,0.7269,0.727,567300000.0
2007-05-29 09:06:00,0.727,0.727,0.727,0.727,16800000.0
2007-05-29 09:07:00,0.727,0.727,0.7269,0.727,227200000.0
2007-05-29 09:08:00,0.727,0.7271,0.727,0.727,298199997.0
2007-05-29 09:09:00,0.727,0.7271,0.72695,0.727,400200000.0
2007-05-29 09:10:00,0.727,0.727,0.727,0.727,132099998.0
2007-05-29 09:11:00,0.7269,0.727,0.7269,0.727,792400004.0
2007-05-29 09:12:00,0.727,0.727,0.72675,0.7269,792400004.0
2007-05-29 09:13:00,0.7269,0.727,0.7269,0.727,177600003.0
2007-05-29 09:14:00,0.727,0.727,0.72675,0.727,180700001.0
2007-05-29 09:15:00,0.727,0.727,0.7268,0.7268,153599998.0
2007-05-29 09:16:00,0.7268,0.727,0.7268,0.727,87400001.0
2007-05-29 09:17:00,0.727,0.727,0.72695,0.72695,53199999.0
2007-05-29 09:18:00,0.727,0.727,0.727,0.727,20600000.0
2007-05-29 09:19:00,0.72666,0.72684,0.72661,0.72667,444500008.0
2007-05-29 09:20:00,0.72667,0.72688,0.72639,0.7266,242700005.0
2007-05-29 09:21:00,0.727,0.727,0.727,0.727,14400000.0
2007-05-29 09:22:00,0.727,0.7271,0.727,0.727,660399999.0
2007-05-29 09:23:00,0.727,0.7274,0.727,0.7273,548000000.0
2007-05-29 09:24:00,0.7273,0.728,0.7273,0.7277,1728200005.0
2007-05-29 09:25:00,0.7278,0.728,0.7275,0.7279,1392000007.0
2007-05-29 09:26:00,0.7279,0.7281,0.7277,0.728,1392000007.0
2007-05-29 09:27:00,0.728,0.728,0.72785,0.72785,124800000.0
2007-05-29 09:28:00,0.7279,0.7279,0.72785,0.7279,204700001.0
2007-05-29 09:29:00,0.7279,0.7282,0.7278,0.72805,902100006.0
2007-05-29 09:30:00,0.7282,0.7282,0.7281,0.7282,1114100001.0
2007-05-29 09:31:00,0.7282,0.7283,0.7281,0.7283,1114100001.0
2007-05-29 09:32:00,0.7283,0.7283,0.7281,0.7282,203700001.0
2007-05-29 09:33:00,0.7282,0.7282,0.7279,0.7279,820700001.0
2007-05-29 09:34:00,0.7279,0.7279,0.7276,0.7276,1709199999.0
2007-05-29 09:35:00,0.7276,0.7278,0.7275,0.7275,583199995.0
2007-05-29 09:36:00,0.72745,0.7277,0.72735,0.7275,697100000.0
2007-05-29 09:37:00,0.7275,0.7277,0.7275,0.7275,395300001.0
2007-05-29 09:38:00,0.7275,0.7277,0.7275,0.72765,285999996.0
2007-05-29 09:39:00,0.7277,0.728,0.7277,0.7278,359900003.0
2007-05-29 09:40:00,0.7278,0.7279,0.7278,0.7278,113900000.0
2007-05-29 09:41:00,0.7278,0.728,0.7278,0.72795,349699996.0
2007-05-29 09:42:00,0.72773,0.72787,0.7275,0.72773,1023800003.0
2007-05-29 09:43:00,0.728,0.7281,0.7278,0.7279,619499998.0
2007-05-29 09:44:00,0.728,0.7283,0.728,0.7282,715700001.0
2007-05-29 09:45:00,0.7281,0.7283,0.7281,0.7282,1480700016.0
2007-05-29 09:46:00,0.7282,0.7283,0.7281,0.7282,1066799984.0
2007-05-29 09:47:00,0.72825,0.7283,0.72805,0.72815,939699993.0
2007-05-29 09:48:00,0.7282,0.72845,0.72815,0.72835,1253500006.0
2007-05-29 09:49:00,0.7283,0.7287,0.7283,0.7286,727100003.0
2007-05-29 09:50:00,0.7286,0.7287,0.72845,0.72855,727100003.0
2007-05-29 09:51:00,0.7286,0.7286,0.72845,0.72855,239899997.0
2007-05-29 09:52:00,0.72855,0.7286,0.7285,0.7286,499100000.0
2007-05-29 09:53:00,0.7286,0.7287,0.7286,0.7287,626299998.0
2007-05-29 09:54:00,0.7287,0.7287,0.7285,0.7286,637599996.0
2007-05-29 09:55:00,0.7286,0.7287,0.7285,0.7287,807099995.0
2007-05-29 09:56:00,0.7287,0.7288,0.7285,0.7287,967299996.0
2007-05-29 09:57:00,0.7287,0.7287,0.7286,0.7287,879200004.0
2007-05-29 09:58:00,0.7287,0.7287,0.7286,0.7286,327500001.0
2007-05-29 09:59:00,0.7286,0.7286,0.7284,0.7285,692800000.0
2007-05-29 10:00:00,0.7285,0.7286,0.7283,0.7285,638300001.0
2007-05-29 10:01:00,0.7285,0.7285,0.7285,0.7285,338999995.0
2007-05-29 10:02:00,0.7285,0.7285,0.7284,0.7285,493799995.0
2007-05-29 10:03:00,0.7285,0.7285,0.7285,0.7285,2400000.0
2007-05-29 10:04:00,0.72837,0.7284,0.7281,0.72818,506400003.0
2007-05-29 10:05:00,0.7285,0.7285,0.72835,0.7285,138499998.0
2007-05-29 10:06:00,0.7285,0.7285,0.72845,0.72845,8000000.0
2007-05-29 10:07:00,0.7285,0.7286,0.7285,0.7286,163100003.0
2007-05-29 10:08:00,0.7286,0.7287,0.7286,0.72865,220600000.0
2007-05-29 10:09:00,0.7287,0.7287,0.72855,0.72855,125699999.0
2007-05-29 10:10:00,0.72855,0.7287,0.72855,0.7287,282700000.0
2007-05-29 10:11:00,0.7287,0.7293,0.7287,0.729,1687500000.0
2007-05-29 10:12:00,0.729,0.729,0.7289,0.729,1811400008.0
2007-05-29 10:13:00,0.7291,0.7298,0.7291,0.7294,1811400008.0
2007-05-29 10:14:00,0.7295,0.7295,0.7295,0.7295,1811400008.0
2007-05-29 10:15:00,0.7295,0.7297,0.729,0.729,1811400008.0
2007-05-29 10:16:00,0.729,0.7294,0.729,0.7294,1696200001.0
2007-05-29 10:17:00,0.7294,0.7294,0.7292,0.7292,369300001.0
2007-05-29 10:18:00,0.7292,0.7292,0.7292,0.7292,654200000.0
2007-05-29 10:19:00,0.7292,0.7293,0.7291,0.72915,637500008.0
2007-05-29 10:20:00,0.72915,0.7292,0.7291,0.7291,783800001.0
2007-05-29 10:21:00,0.7291,0.7292,0.7291,0.7292,1176999991.0
2007-05-29 10:22:00,0.7292,0.7292,0.7289,0.729,853499993.0
2007-05-29 10:23:00,0.729,0.729,0.7289,0.729,288799997.0
2007-05-29 10:24:00,0.729,0.729,0.7289,0.72895,261599998.0
2007-05-29 10:25:00,0.729,0.729,0.729,0.729,16300000.0
2007-05-29 10:26:00,0.729,0.729,0.729,0.729,2500000.0
2007-05-29 10:27:00,0.7289,0.72895,0.7287,0.7288,1002699998.0
2007-05-29 10:28:00,0.7288,0.7288,0.7284,0.7285,1462500001.0
2007-05-29 10:29:00,0.7285,0.7286,0.72845,0.7285,521699999.0
2007-05-29 10:30:00,0.7285,0.7285,0.72845,0.72845,326800002.0
2007-05-29 10:31:00,0.7285,0.7286,0.72845,0.7286,321200000.0
2007-05-29 10:32:00,0.72855,0.7286,0.72845,0.7285,1083600002.0
2007-05-29 10:33:00,0.7285,0.7287,0.7284,0.7285,1439700015.0
2007-05-29 10:34:00,0.7286,0.7287,0.72845,0.7285,465900001.0
2007-05-29 10:35:00,0.7285,0.7285,0.7285,0.7285,189600002.0
2007-05-29 10:36:00,0.7285,0.7287,0.7284,0.7285,1222499999.0
2007-05-29 10:37:00,0.7285,0.7285,0.72845,0.7285,892199992.0
2007-05-29 10:38:00,0.7285,0.7285,0.7284,0.7285,524400000.0
2007-05-29 10:39:00,0.7285,0.7285,0.72835,0.72835,293000003.0
2007-05-29 10:40:00,0.7284,0.7285,0.7282,0.7283,1332400000.0
2007-05-29 10:41:00,0.7283,0.7285,0.72825,0.7285,324999999.0
2007-05-29 10:42:00,0.7285,0.7285,0.7282,0.7282,142199998.0
2007-05-29 10:43:00,0.7282,0.7285,0.7282,0.72835,927199999.0
2007-05-29 10:44:00,0.7284,0.7284,0.7283,0.7283,306899999.0
2007-05-29 10:45:00,0.7283,0.7284,0.7283,0.7283,197199998.0
2007-05-29 10:46:00,0.7283,0.7284,0.7283,0.7284,77200000.0
2007-05-29 10:47:00,0.72825,0.7285,0.72825,0.7285,94100001.0
2007-05-29 10:48:00,0.7285,0.7291,0.7285,0.7289,1094900000.0
2007-05-29 10:49:00,0.7289,0.7289,0.7285,0.7288,583200000.0
2007-05-29 10:50:00,0.7286,0.7287,0.7285,0.7286,145600000.0
2007-05-29 10:51:00,0.7286,0.7287,0.7284,0.7286,1079099998.0
2007-05-29 10:52:00,0.7286,0.7287,0.7283,0.72855,1448799999.0
2007-05-29 10:53:00,0.7286,0.7287,0.72855,0.7287,610600002.0
2007-05-29 10:54:00,0.72865,0.7287,0.72865,0.7287,213700000.0
2007-05-29 10:55:00,0.7287,0.7288,0.7287,0.7287,426500005.0
2007-05-29 10:56:00,0.7287,0.7288,0.7287,0.7288,759300006.0
2007-05-29 10:57:00,0.7288,0.7289,0.7288,0.72885,991800000.0
2007-05-29 10:58:00,0.7289,0.7293,0.72885,0.7293,939500003.0
2007-05-29 10:59:00,0.72925,0.7293,0.7289,0.72915,1147999998.0
2007-05-29 11:00:00,0.72915,0.7292,0.7289,0.729,1029199997.0
2007-05-29 11:01:00,0.729,0.7293,0.7289,0.7293,828599997.0
2007-05-29 11:02:00,0.72925,0.7293,0.7289,0.729,1218499996.0
2007-05-29 11:03:00,0.729,0.729,0.72875,0.72875,1244400003.0
2007-05-29 11:04:00,0.72875,0.7289,0.7286,0.7288,1392900000.0
2007-05-29 11:05:00,0.7288,0.7288,0.72855,0.7286,558900006.0
2007-05-29 11:06:00,0.7286,0.729,0.7285,0.729,1636000003.0
2007-05-29 11:07:00,0.72895,0.729,0.7287,0.7289,453699998.0
2007-05-29 11:08:00,0.7289,0.7291,0.7289,0.729,754100001.0
2007-05-29 11:09:00,0.729,0.7291,0.729,0.72905,1000100001.0
2007-05-29 11:10:00,0.7291,0.72945,0.72905,0.7292,738899998.0
2007-05-29 11:11:00,0.7292,0.7295,0.729,0.7295,653600002.0
2007-05-29 11:12:00,0.7295,0.7296,0.7292,0.7295,1111099998.0
2007-05-29 11:13:00,0.7295,0.7297,0.7295,0.72955,1376900000.0
2007-05-29 11:14:00,0.72955,0.7298,0.7294,0.7297,1130500002.0
2007-05-29 11:15:00,0.7297,0.7297,0.72935,0.7295,958100005.0
2007-05-29 11:16:00,0.7296,0.7296,0.7294,0.7295,439099999.0
2007-05-29 11:17:00,0.7295,0.7296,0.7293,0.7293,380299999.0
2007-05-29 11:18:00,0.7293,0.7294,0.72925,0.72925,139200001.0
2007-05-29 11:19:00,0.7293,0.7293,0.72905,0.7293,872400013.0
2007-05-29 11:20:00,0.7293,0.7293,0.7292,0.7293,356199997.0
2007-05-29 11:21:00,0.72902,0.72915,0.72884,0.72887,519700002.0
2007-05-29 11:22:00,0.7293,0.7293,0.7292,0.7293,202500000.0
2007-05-29 11:23:00,0.7293,0.7293,0.7291,0.7292,309100001.0
2007-05-29 11:24:00,0.7292,0.7292,0.7292,0.7292,59500000.0
2007-05-29 11:25:00,0.7292,0.7294,0.72915,0.72925,632000001.0
2007-05-29 11:26:00,0.7293,0.7293,0.7293,0.7293,60300000.0
2007-05-29 11:27:00,0.7293,0.7293,0.7292,0.7292,219500002.0
2007-05-29 11:28:00,0.7292,0.7294,0.72915,0.7293,453900006.0
2007-05-29 11:29:00,0.7293,0.7293,0.7293,0.7293,324200002.0
2007-05-29 11:30:00,0.7293,0.7293,0.7292,0.7293,545599998.0
2007-05-29 11:31:00,0.7293,0.7293,0.72925,0.7293,172600000.0
2007-05-29 11:32:00,0.7293,0.7293,0.7292,0.7293,630699995.0
2007-05-29 11:33:00,0.7293,0.7294,0.72915,0.72915,406799999.0
2007-05-29 11:34:00,0.7292,0.7293,0.72915,0.72925,196199999.0
2007-05-29 11:35:00,0.7293,0.7294,0.7293,0.7294,194200002.0
2007-05-29 11:36:00,0.7294,0.7294,0.7294,0.7294,2400000.0
2007-05-29 11:37:00,0.7294,0.7295,0.7294,0.7294,462600002.0
2007-05-29 11:38:00,0.7294,0.7297,0.7294,0.72965,875900014.0
2007-05-29 11:39:00,0.7297,0.7297,0.7293,0.7296,1321600000.0
2007-05-29 11:40:00,0.7296,0.7296,0.7295,0.7295,377699999.0
2007-05-29 11:41:00,0.7295,0.7295,0.7293,0.7293,402200003.0
2007-05-29 11:42:00,0.7293,0.7294,0.72925,0.72925,373300001.0
2007-05-29 11:43:00,0.7293,0.7294,0.7292,0.7294,770500002.0
2007-05-29 11:44:00,0.72935,0.7294,0.7292,0.7292,170300000.0
2007-05-29 11:45:00,0.7293,0.7293,0.72925,0.72925,219400000.0
2007-05-29 11:46:00,0.7293,0.7293,0.72915,0.7292,491199998.0
2007-05-29 11:47:00,0.72935,0.7294,0.7292,0.7292,61600000.0
2007-05-29 11:48:00,0.7292,0.7293,0.72885,0.72905,537599999.0
2007-05-29 11:49:00,0.72905,0.7291,0.7286,0.729,1379100002.0
2007-05-29 11:50:00,0.729,0.729,0.7289,0.729,171999999.0
2007-05-29 11:51:00,0.7289,0.729,0.7289,0.729,130399998.0
2007-05-29 11:52:00,0.729,0.729,0.72885,0.7289,557700001.0
2007-05-29 11:53:00,0.729,0.7292,0.7289,0.729,1395999995.0
2007-05-29 11:54:00,0.72868,0.72903,0.72835,0.72889,878199990.0
2007-05-29 11:55:00,0.7291,0.7291,0.7289,0.7289,236400002.0
2007-05-29 11:56:00,0.7289,0.7291,0.7289,0.729,397500008.0
2007-05-29 11:57:00,0.729,0.729,0.7288,0.7288,636700000.0
2007-05-29 11:58:00,0.7288,0.7291,0.7288,0.72895,498400002.0
2007-05-29 11:59:00,0.729,0.7292,0.729,0.7291,344300001.0
2007-05-29 12:00:00,0.7291,0.7291,0.7291,0.7291,14400000.0
2007-05-29 12:01:00,0.7291,0.7291,0.7289,0.7289,237000001.0
2007-05-29 12:02:00,0.7289,0.729,0.7288,0.729,953499987.0
2007-05-29 12:03:00,0.729,0.729,0.7289,0.7289,547000003.0
2007-05-29 12:04:00,0.7289,0.7289,0.7288,0.72885,264399994.0
2007-05-29 12:05:00,0.7289,0.7289,0.7289,0.7289,11200000.0
2007-05-29 12:06:00,0.7289,0.7291,0.7289,0.7291,440900005.0
2007-05-29 12:07:00,0.7291,0.7291,0.7291,0.7291,118700000.0
2007-05-29 12:08:00,0.7291,0.7292,0.729,0.7291,904399995.0
2007-05-29 12:09:00,0.7291,0.7292,0.7291,0.7292,85300000.0
2007-05-29 12:10:00,0.7292,0.7292,0.7292,0.7292,34400000.0
2007-05-29 12:11:00,0.7292,0.7292,0.7292,0.7292,220499999.0
2007-05-29 12:12:00,0.72906,0.72906,0.72877,0.72883,296500005.0
2007-05-29 12:13:00,0.7292,0.7292,0.7291,0.7291,94500000.0
2007-05-29 12:14:00,0.7291,0.7291,0.7291,0.7291,72700000.0
2007-05-29 12:15:00,0.7291,0.7291,0.72895,0.729,406600000.0
2007-05-29 12:16:00,0.72883,0.72899,0.72854,0.72858,1549900021.0
2007-05-29 12:17:00,0.729,0.7291,0.72895,0.7291,273000000.0
2007-05-29 12:18:00,0.7291,0.7292,0.72905,0.7291,656700000.0
2007-05-29 12:19:00,0.7291,0.7291,0.72895,0.7291,1071699993.0
2007-05-29 12:20:00,0.72905,0.7291,0.729,0.729,186600001.0
2007-05-29 12:21:00,0.729,0.7291,0.72895,0.729,294099998.0
2007-05-29 12:22:00,0.729,0.7291,0.729,0.7291,168900000.0
2007-05-29 12:23:00,0.7291,0.7291,0.72895,0.729,583000001.0
2007-05-29 12:24:00,0.72895,0.7291,0.72895,0.7291,855400001.0
2007-05-29 12:25:00,0.7291,0.7292,0.7291,0.7292,438999994.0
2007-05-29 12:26:00,0.72915,0.7292,0.72905,0.72915,120900000.0
2007-05-29 12:27:00,0.72888,0.72914,0.72867,0.7287,236800004.0
2007-05-29 12:28:00,0.7291,0.7292,0.7291,0.7292,363400005.0
2007-05-29 12:29:00,0.7292,0.7293,0.7292,0.7293,144300002.0
2007-05-29 12:30:00,0.72925,0.72925,0.7292,0.7292,36700001.0
2007-05-29 12:31:00,0.7292,0.7292,0.7291,0.7291,538000000.0
2007-05-29 12:32:00,0.72905,0.7293,0.72905,0.7292,807500000.0
2007-05-29 12:33:00,0.7292,0.7292,0.7292,0.7292,104100000.0
2007-05-29 12:34:00,0.7292,0.7292,0.7292,0.7292,14300000.0
2007-05-29 12:35:00,0.7292,0.7292,0.729,0.7291,214399999.0
2007-05-29 12:36:00,0.7291,0.7291,0.729,0.72905,252100002.0
2007-05-29 12:37:00,0.7291,0.7291,0.7289,0.7289,250900002.0
2007-05-29 12:38:00,0.7289,0.7289,0.7289,0.7289,247699999.0
2007-05-29 12:39:00,0.7289,0.7289,0.7289,0.7289,154500000.0
2007-05-29 12:40:00,0.729,0.729,0.72895,0.72895,92399998.0
2007-05-29 12:41:00,0.72882,0.72883,0.7285,0.7286,475399997.0
2007-05-29 12:42:00,0.729,0.729,0.7289,0.7289,52500000.0
2007-05-29 12:43:00,0.7289,0.7289,0.7289,0.7289,94799999.0
2007-05-29 12:44:00,0.72891,0.72893,0.72846,0.72867,280600004.0
2007-05-29 12:45:00,0.7289,0.729,0.7289,0.729,111800000.0
2007-05-29 12:46:00,0.729,0.729,0.729,0.729,47600000.0
2007-05-29 12:47:00,0.72864,0.72878,0.72842,0.72842,547700001.0
2007-05-29 12:48:00,0.729,0.729,0.7288,0.72885,279100002.0
2007-05-29 12:49:00,0.7289,0.7289,0.7289,0.7289,98900000.0
2007-05-29 12:50:00,0.7289,0.7289,0.72865,0.72875,268200000.0
2007-05-29 12:51:00,0.7288,0.7288,0.7288,0.7288,68000002.0
2007-05-29 12:52:00,0.7288,0.7288,0.7288,0.7288,271499998.0
2007-05-29 12:53:00,0.7288,0.7288,0.7287,0.7287,221100001.0
2007-05-29 12:54:00,0.7287,0.7288,0.7287,0.7288,546500014.0
2007-05-29 12:55:00,0.7288,0.7288,0.72875,0.72875,169100002.0
2007-05-29 12:56:00,0.7288,0.7289,0.7288,0.7289,193400000.0
2007-05-29 12:57:00,0.7289,0.7289,0.7285,0.72855,1283200000.0
2007-05-29 12:58:00,0.72855,0.7286,0.72835,0.7284,1100300003.0
2007-05-29 12:59:00,0.7284,0.729,0.72835,0.72885,1335700008.0
2007-05-29 13:00:00,0.7289,0.7289,0.7286,0.7286,703900006.0
2007-05-29 13:01:00,0.7286,0.72875,0.7284,0.7286,949000004.0
2007-05-29 13:02:00,0.7286,0.7287,0.7286,0.7287,232900002.0
2007-05-29 13:03:00,0.7287,0.7288,0.72855,0.7287,1168799998.0
2007-05-29 13:04:00,0.72865,0.7287,0.72865,0.7287,873199998.0
2007-05-29 13:05:00,0.72865,0.7287,0.72855,0.7287,596900003.0
2007-05-29 13:06:00,0.72865,0.7287,0.72855,0.72855,762800008.0
2007-05-29 13:07:00,0.7286,0.72865,0.72855,0.72865,460900001.0
2007-05-29 13:08:00,0.7287,0.7287,0.7286,0.7287,106000000.0
2007-05-29 13:09:00,0.7287,0.7287,0.7287,0.7287,9600000.0
2007-05-29 13:10:00,0.7287,0.7287,0.7285,0.7286,522200003.0
2007-05-29 13:11:00,0.7286,0.7286,0.7285,0.7285,559100004.0
2007-05-29 13:12:00,0.7285,0.7285,0.7285,0.7285,618200003.0
2007-05-29 13:13:00,0.7285,0.7285,0.7285,0.7285,135399999.0
2007-05-29 13:14:00,0.7285,0.7285,0.72845,0.7285,183099999.0
2007-05-29 13:15:00,0.7285,0.7285,0.7285,0.7285,28700001.0
2007-05-29 13:16:00,0.7285,0.7286,0.7285,0.7286,68600000.0
2007-05-29 13:17:00,0.7285,0.7285,0.7285,0.7285,440499998.0
2007-05-29 13:18:00,0.7285,0.7285,0.7282,0.7283,2133499991.0
2007-05-29 13:19:00,0.72835,0.7284,0.7283,0.7283,595599995.0
2007-05-29 13:20:00,0.72825,0.7284,0.72825,0.7284,971900010.0
2007-05-29 13:21:00,0.7284,0.7284,0.7284,0.7284,115100002.0
2007-05-29 13:22:00,0.7284,0.7284,0.7283,0.7284,533499998.0
2007-05-29 13:23:00,0.7284,0.7284,0.7284,0.7284,61499999.0
2007-05-29 13:24:00,0.7284,0.7284,0.7282,0.7282,1194199997.0
2007-05-29 13:25:00,0.72815,0.7283,0.72815,0.72825,340099998.0
2007-05-29 13:26:00,0.72825,0.7284,0.7282,0.72825,1084600000.0
2007-05-29 13:27:00,0.72825,0.7284,0.72825,0.7283,303499998.0
2007-05-29 13:28:00,0.72825,0.7283,0.72825,0.7283,429100000.0
2007-05-29 13:29:00,0.7283,0.7283,0.72825,0.7283,324400000.0
2007-05-29 13:30:00,0.7283,0.7283,0.72815,0.7283,488400003.0
2007-05-29 13:31:00,0.7282,0.7282,0.72815,0.7282,138100002.0
2007-05-29 13:32:00,0.7282,0.7282,0.7282,0.7282,24200000.0
2007-05-29 13:33:00,0.7282,0.7282,0.7281,0.7282,364900002.0
2007-05-29 13:34:00,0.7282,0.7282,0.7281,0.7282,97799999.0
2007-05-29 13:35:00,0.7282,0.7282,0.7282,0.7282,232199994.0
2007-05-29 13:36:00,0.7282,0.7282,0.7282,0.7282,637400001.0
2007-05-29 13:37:00,0.7282,0.7282,0.7282,0.7282,229299995.0
2007-05-29 13:38:00,0.7282,0.7282,0.7281,0.7282,286100000.0
2007-05-29 13:39:00,0.7282,0.7283,0.7282,0.7282,180199997.0
2007-05-29 13:40:00,0.7282,0.7283,0.7281,0.72825,247200000.0
2007-05-29 13:41:00,0.72825,0.7283,0.7282,0.7282,249199998.0
2007-05-29 13:42:00,0.7282,0.7283,0.7282,0.7283,401899999.0
2007-05-29 13:43:00,0.7283,0.7284,0.72825,0.7284,962399983.0
2007-05-29 13:44:00,0.7284,0.7284,0.72815,0.7282,637399997.0
2007-05-29 13:45:00,0.7282,0.7282,0.72815,0.72815,53900000.0
2007-05-29 13:46:00,0.7282,0.7283,0.72815,0.7282,427099999.0
2007-05-29 13:47:00,0.72825,0.7283,0.72815,0.7282,357500000.0
2007-05-29 13:48:00,0.7282,0.7282,0.7281,0.7282,348499997.0
2007-05-29 13:49:00,0.7282,0.7284,0.7282,0.7283,1158799995.0
2007-05-29 13:50:00,0.7283,0.7283,0.72815,0.72815,646100001.0
2007-05-29 13:51:00,0.72815,0.7282,0.72815,0.7282,71400000.0
2007-05-29 13:52:00,0.7282,0.7284,0.7281,0.7284,1267899996.0
2007-05-29 13:53:00,0.7284,0.7285,0.7282,0.7284,958200002.0
2007-05-29 13:54:00,0.7284,0.7285,0.7283,0.7285,842899991.0
2007-05-29 13:55:00,0.7285,0.7286,0.7284,0.7285,929300003.0
2007-05-29 13:56:00,0.72855,0.7286,0.7284,0.7284,927399995.0
2007-05-29 13:57:00,0.7284,0.7285,0.7284,0.7285,223300000.0
2007-05-29 13:58:00,0.7285,0.7286,0.7285,0.7285,174800004.0
2007-05-29 13:59:00,0.7285,0.7285,0.7284,0.7285,337200001.0
2007-05-29 14:00:00,0.7285,0.7285,0.7285,0.7285,48700000.0
2007-05-29 14:01:00,0.7285,0.7285,0.7284,0.7284,377599997.0
2007-05-29 14:02:00,0.7284,0.7285,0.7283,0.7283,1693300002.0
2007-05-29 14:03:00,0.7283,0.7284,0.72815,0.7282,1201799990.0
2007-05-29 14:04:00,0.7282,0.7282,0.7282,0.7282,264199999.0
2007-05-29 14:05:00,0.7282,0.7284,0.7282,0.72825,1630000008.0
2007-05-29 14:06:00,0.7283,0.7284,0.72825,0.7283,1177700007.0
2007-05-29 14:07:00,0.7283,0.7287,0.7283,0.72855,867299999.0
2007-05-29 14:08:00,0.72855,0.7286,0.72845,0.7286,2055999996.0
2007-05-29 14:09:00,0.7286,0.7288,0.7284,0.7285,1890900012.0
2007-05-29 14:10:00,0.7285,0.7286,0.7284,0.72845,630100007.0
2007-05-29 14:11:00,0.72845,0.7286,0.72845,0.7286,616699998.0
2007-05-29 14:12:00,0.7286,0.7287,0.7286,0.7286,676499999.0
2007-05-29 14:13:00,0.7286,0.7286,0.7283,0.7285,1504999998.0
2007-05-29 14:14:00,0.72845,0.7285,0.7282,0.7285,1657899991.0
2007-05-29 14:15:00,0.7285,0.7285,0.72845,0.72845,376200004.0
2007-05-29 14:16:00,0.7285,0.7286,0.7285,0.7286,936800010.0
2007-05-29 14:17:00,0.7286,0.7286,0.7285,0.7285,608599996.0
2007-05-29 14:18:00,0.7286,0.729,0.7286,0.729,1203100003.0
2007-05-29 14:19:00,0.729,0.729,0.7289,0.7289,634400000.0
2007-05-29 14:20:00,0.7289,0.7291,0.7288,0.7291,1325099998.0
2007-05-29 14:21:00,0.7291,0.7293,0.7291,0.7292,1065100005.0
2007-05-29 14:22:00,0.7292,0.7292,0.72915,0.7292,268600001.0
2007-05-29 14:23:00,0.7292,0.7292,0.7291,0.7292,864100000.0
2007-05-29 14:24:00,0.7292,0.7292,0.7292,0.7292,200400001.0
2007-05-29 14:25:00,0.7292,0.7295,0.7292,0.7293,1871500005.0
2007-05-29 14:26:00,0.7296,0.7296,0.7293,0.7293,1871500005.0
2007-05-29 14:27:00,0.7293,0.7293,0.7292,0.7292,429000009.0
2007-05-29 14:28:00,0.7292,0.7293,0.729,0.7292,1644000006.0
2007-05-29 14:29:00,0.7292,0.7292,0.7291,0.7292,619399997.0
2007-05-29 14:30:00,0.7292,0.7292,0.7289,0.72895,1538899998.0
2007-05-29 14:31:00,0.729,0.7291,0.7289,0.72905,180900001.0
2007-05-29 14:32:00,0.72905,0.7291,0.72905,0.7291,529000002.0
2007-05-29 14:33:00,0.7291,0.7291,0.72905,0.72905,213600000.0
2007-05-29 14:34:00,0.7291,0.7291,0.729,0.72905,433399995.0
2007-05-29 14:35:00,0.7291,0.7291,0.72905,0.7291,498100001.0
2007-05-29 14:36:00,0.7291,0.7292,0.72905,0.7292,467499999.0
2007-05-29 14:37:00,0.7292,0.7292,0.729,0.7291,633799988.0
2007-05-29 14:38:00,0.72905,0.7292,0.72905,0.7292,303200003.0
2007-05-29 14:39:00,0.7292,0.7293,0.72915,0.72925,201200000.0
2007-05-29 14:40:00,0.7293,0.7295,0.7293,0.7293,1051100000.0
2007-05-29 14:41:00,0.7293,0.7294,0.729,0.72905,714300001.0
2007-05-29 14:42:00,0.7291,0.7291,0.7289,0.729,502700001.0
2007-05-29 14:43:00,0.72895,0.7291,0.72885,0.7289,1150600009.0
2007-05-29 14:44:00,0.7289,0.7289,0.7288,0.7288,302199998.0
2007-05-29 14:45:00,0.7289,0.729,0.7288,0.7288,209200000.0
2007-05-29 14:46:00,0.7288,0.7288,0.7288,0.7288,31600000.0
2007-05-29 14:47:00,0.7288,0.7288,0.7288,0.7288,45800000.0
2007-05-29 14:48:00,0.7288,0.7289,0.7288,0.7288,574900003.0
2007-05-29 14:49:00,0.7288,0.7288,0.7287,0.7288,221700002.0
2007-05-29 14:50:00,0.7289,0.7289,0.7288,0.7288,65300000.0
2007-05-29 14:51:00,0.7289,0.7289,0.7288,0.7288,247300000.0
2007-05-29 14:52:00,0.7288,0.729,0.7288,0.729,671299996.0
2007-05-29 14:53:00,0.729,0.7294,0.7289,0.7292,1338400013.0
2007-05-29 14:54:00,0.7291,0.7292,0.7288,0.7291,1846800005.0
2007-05-29 14:55:00,0.7291,0.7291,0.729,0.729,75600002.0
2007-05-29 14:56:00,0.729,0.729,0.7289,0.729,262000003.0
2007-05-29 14:57:00,0.729,0.7291,0.729,0.7291,182199994.0
2007-05-29 14:58:00,0.7291,0.7291,0.7291,0.7291,478300005.0
2007-05-29 14:59:00,0.7291,0.7291,0.729,0.7291,887099994.0
2007-05-29 15:00:00,0.7291,0.7292,0.729,0.7292,218500000.0
2007-05-29 15:01:00,0.7291,0.7291,0.729,0.7291,191299999.0
2007-05-29 15:02:00,0.7291,0.7291,0.7289,0.7289,695700004.0
2007-05-29 15:03:00,0.7289,0.7289,0.7288,0.7288,934300002.0
2007-05-29 15:04:00,0.7288,0.7289,0.7287,0.7288,628899997.0
2007-05-29 15:05:00,0.7288,0.729,0.7288,0.729,533199993.0
2007-05-29 15:06:00,0.729,0.7294,0.7289,0.7294,512199995.0
2007-05-29 15:07:00,0.7294,0.7294,0.729,0.7292,1120999993.0
2007-05-29 15:08:00,0.7291,0.7291,0.7289,0.7291,1081000005.0
2007-05-29 15:09:00,0.72905,0.7296,0.72895,0.7296,1344500012.0
2007-05-29 15:10:00,0.7296,0.7296,0.7294,0.7295,1039299994.0
2007-05-29 15:11:00,0.7295,0.7295,0.7294,0.7294,1273400025.0
2007-05-29 15:12:00,0.7294,0.7294,0.72915,0.7293,606399998.0
2007-05-29 15:13:00,0.72925,0.7293,0.7292,0.7292,482000000.0
2007-05-29 15:14:00,0.7292,0.7292,0.72895,0.72895,517500000.0
2007-05-29 15:15:00,0.729,0.729,0.72885,0.7289,268500003.0
2007-05-29 15:16:00,0.7289,0.729,0.7287,0.7289,1601100010.0
2007-05-29 15:17:00,0.7289,0.7291,0.7289,0.729,525099992.0
2007-05-29 15:18:00,0.729,0.729,0.7289,0.729,443799998.0
2007-05-29 15:19:00,0.7289,0.729,0.7289,0.729,511699992.0
2007-05-29 15:20:00,0.729,0.729,0.72875,0.72875,363600001.0
2007-05-29 15:21:00,0.7288,0.7288,0.7287,0.72875,422900003.0
2007-05-29 15:22:00,0.72875,0.7289,0.7287,0.7288,820500002.0
2007-05-29 15:23:00,0.7288,0.7289,0.7288,0.7289,304300003.0
2007-05-29 15:24:00,0.72885,0.7291,0.7287,0.729,580099995.0
2007-05-29 15:25:00,0.729,0.7293,0.729,0.729,498699998.0
2007-05-29 15:26:00,0.7291,0.7292,0.7289,0.72905,1439099999.0
2007-05-29 15:27:00,0.7291,0.7291,0.7289,0.7291,590299999.0
2007-05-29 15:28:00,0.72868,0.72884,0.72855,0.72868,492200000.0
2007-05-29 15:29:00,0.72882,0.72889,0.72852,0.72865,172700001.0
2007-05-29 15:30:00,0.7291,0.7291,0.72905,0.72905,10400000.0
2007-05-29 15:31:00,0.7286,0.72871,0.72835,0.72858,355500006.0
2007-05-29 15:32:00,0.7291,0.7291,0.7291,0.7291,273400007.0
2007-05-29 15:33:00,0.7291,0.7291,0.7291,0.7291,66900001.0
2007-05-29 15:34:00,0.7291,0.7291,0.7288,0.7288,306700002.0
2007-05-29 15:35:00,0.7288,0.7291,0.72865,0.7289,1132799995.0
2007-05-29 15:36:00,0.7289,0.7289,0.72875,0.7288,364000006.0
2007-05-29 15:37:00,0.7288,0.7289,0.7288,0.7288,547000001.0
2007-05-29 15:38:00,0.7288,0.7291,0.7288,0.729,603299998.0
2007-05-29 15:39:00,0.729,0.729,0.7288,0.7289,590900005.0
2007-05-29 15:40:00,0.7289,0.729,0.7289,0.72895,249400000.0
2007-05-29 15:41:00,0.729,0.729,0.729,0.729,7100000.0
2007-05-29 15:42:00,0.729,0.729,0.72885,0.7289,511400001.0
2007-05-29 15:43:00,0.72885,0.7292,0.72885,0.7292,1495900003.0
2007-05-29 15:44:00,0.72915,0.7293,0.7291,0.72925,1213400010.0
2007-05-29 15:45:00,0.7293,0.7293,0.7289,0.72895,831800002.0
2007-05-29 15:46:00,0.729,0.729,0.72895,0.729,367200001.0
2007-05-29 15:47:00,0.729,0.7291,0.729,0.729,305100004.0
2007-05-29 15:48:00,0.729,0.7292,0.7289,0.7289,828300003.0
2007-05-29 15:49:00,0.7289,0.7289,0.72875,0.72875,125300000.0
2007-05-29 15:50:00,0.7288,0.7288,0.72875,0.7288,225300006.0
2007-05-29 15:51:00,0.7288,0.7289,0.72875,0.72885,228299998.0
2007-05-29 15:52:00,0.7289,0.7291,0.7288,0.72895,1533200006.0
2007-05-29 15:53:00,0.729,0.7291,0.7288,0.729,912499998.0
2007-05-29 15:54:00,0.729,0.7292,0.729,0.729,1058100004.0
2007-05-29 15:55:00,0.7291,0.7292,0.7291,0.7292,59300000.0
2007-05-29 15:56:00,0.7292,0.7292,0.7292,0.7292,814699998.0
2007-05-29 15:57:00,0.7292,0.7293,0.7292,0.7293,168799999.0
2007-05-29 15:58:00,0.7293,0.7293,0.7293,0.7293,596500003.0
2007-05-29 15:59:00,0.7293,0.7293,0.72905,0.7292,670499996.0
2007-05-29 16:00:00,0.7292,0.7293,0.7291,0.7291,456799999.0
2007-05-29 16:01:00,0.7291,0.7292,0.729,0.7291,1838100000.0
2007-05-29 16:02:00,0.7291,0.7292,0.7289,0.729,1246499996.0
2007-05-29 16:03:00,0.729,0.7292,0.729,0.7291,342500002.0
2007-05-29 16:04:00,0.7291,0.7291,0.7289,0.729,1391100000.0
2007-05-29 16:05:00,0.729,0.729,0.7289,0.729,868899993.0
2007-05-29 16:06:00,0.72895,0.7292,0.72895,0.7292,1009200010.0
2007-05-29 16:07:00,0.72915,0.72915,0.7289,0.7289,1631000009.0
2007-05-29 16:08:00,0.7289,0.729,0.72885,0.729,1345699997.0
2007-05-29 16:09:00,0.72895,0.7291,0.72885,0.729,1618600023.0
2007-05-29 16:10:00,0.729,0.729,0.72885,0.72895,1281800008.0
2007-05-29 16:11:00,0.729,0.729,0.7289,0.729,1581699982.0
2007-05-29 16:12:00,0.7289,0.729,0.7289,0.7289,1581699982.0
2007-05-29 16:13:00,0.729,0.729,0.7289,0.7289,1581699982.0
2007-05-29 16:14:00,0.7289,0.729,0.7288,0.729,408600002.0
2007-05-29 16:15:00,0.729,0.729,0.72895,0.729,200500000.0
2007-05-29 16:16:00,0.729,0.7291,0.7289,0.72895,1073899998.0
2007-05-29 16:17:00,0.729,0.7291,0.7289,0.7291,379000003.0
2007-05-29 16:18:00,0.7291,0.7291,0.729,0.72905,879500010.0
2007-05-29 16:19:00,0.7291,0.7291,0.7291,0.7291,519100003.0
2007-05-29 16:20:00,0.7291,0.7291,0.7289,0.729,1062600001.0
2007-05-29 16:21:00,0.729,0.7291,0.729,0.72905,854799990.0
2007-05-29 16:22:00,0.7291,0.7291,0.7289,0.729,731599999.0
2007-05-29 16:23:00,0.729,0.7291,0.729,0.7291,299700000.0
2007-05-29 16:24:00,0.7291,0.7292,0.729,0.7291,893500004.0
2007-05-29 16:25:00,0.7291,0.7291,0.729,0.729,1270499994.0
2007-05-29 16:26:00,0.729,0.7291,0.729,0.7291,121300002.0
2007-05-29 16:27:00,0.7291,0.7291,0.7289,0.7289,632400002.0
2007-05-29 16:28:00,0.7289,0.7289,0.7287,0.7288,1423800000.0
2007-05-29 16:29:00,0.7288,0.7289,0.7288,0.7289,867300008.0
2007-05-29 16:30:00,0.7288,0.7288,0.7286,0.7287,801999996.0
2007-05-29 16:31:00,0.7287,0.7288,0.7287,0.72875,801999996.0
2007-05-29 16:32:00,0.7288,0.7288,0.72875,0.7288,13600000.0
2007-05-29 16:33:00,0.7287,0.7287,0.7285,0.7285,788100001.0
2007-05-29 16:34:00,0.7286,0.7288,0.72855,0.7287,1241600015.0
2007-05-29 16:35:00,0.7287,0.7287,0.7284,0.7285,338700001.0
2007-05-29 16:36:00,0.7285,0.7285,0.72835,0.7285,610100003.0
2007-05-29 16:37:00,0.7285,0.7287,0.72845,0.72855,726700002.0
2007-05-29 16:38:00,0.7286,0.7288,0.7286,0.7288,526000003.0
2007-05-29 16:39:00,0.7288,0.7289,0.7288,0.7289,276399999.0
2007-05-29 16:40:00,0.7288,0.7288,0.7287,0.72875,593499996.0
2007-05-29 16:41:00,0.72875,0.729,0.72875,0.72895,1047200005.0
2007-05-29 16:42:00,0.729,0.72905,0.7289,0.729,355099999.0
2007-05-29 16:43:00,0.729,0.7291,0.72895,0.729,839600000.0
2007-05-29 16:44:00,0.729,0.729,0.72885,0.729,1191700001.0
2007-05-29 16:45:00,0.7289,0.7289,0.7288,0.7288,43900001.0
2007-05-29 16:46:00,0.7286,0.72887,0.72803,0.72847,1074999994.0
2007-05-29 16:47:00,0.72876,0.72882,0.72843,0.72853,1752400015.0
2007-05-29 16:48:00,0.72853,0.72875,0.72833,0.72853,734299996.0
2007-05-29 16:49:00,0.72855,0.72871,0.72833,0.7284,643699999.0
2007-05-29 16:50:00,0.72834,0.72892,0.72826,0.72852,639499999.0
2007-05-29 16:51:00,0.7284,0.72873,0.72811,0.72844,773699999.0
2007-05-29 16:52:00,0.7285,0.72855,0.7285,0.72855,8800000.0
2007-05-29 16:53:00,0.72855,0.72855,0.7285,0.7285,14400000.0
2007-05-29 16:54:00,0.7285,0.7287,0.7285,0.72865,104400002.0
2007-05-29 16:55:00,0.7287,0.7288,0.72865,0.7287,775499997.0
2007-05-29 16:56:00,0.7287,0.7288,0.72865,0.7287,1133799989.0
2007-05-29 16:57:00,0.7287,0.729,0.72865,0.7289,1355400004.0
2007-05-29 16:58:00,0.7289,0.729,0.7288,0.7289,756899995.0
2007-05-29 16:59:00,0.7289,0.7289,0.7288,0.7288,1313500003.0
2007-05-29 17:00:00,0.7288,0.729,0.7287,0.7289,1929300002.0
2007-05-29 17:01:00,0.7289,0.7289,0.7287,0.7287,768799998.0
2007-05-29 17:02:00,0.7287,0.7288,0.7287,0.7287,658899985.0
2007-05-29 17:03:00,0.7287,0.7288,0.7287,0.7287,1276300008.0
2007-05-29 17:04:00,0.7287,0.7287,0.72865,0.7287,201299998.0
2007-05-29 17:05:00,0.72865,0.7288,0.72865,0.7287,987600006.0
2007-05-29 17:06:00,0.72865,0.7287,0.72865,0.7287,456500004.0
2007-05-29 17:07:00,0.7287,0.7287,0.72845,0.72845,866500002.0
2007-05-29 17:08:00,0.7285,0.7286,0.7284,0.72855,731100007.0
2007-05-29 17:09:00,0.72855,0.7286,0.7285,0.7286,307800002.0
2007-05-29 17:10:00,0.7286,0.7286,0.7285,0.7286,291600000.0
2007-05-29 17:11:00,0.7286,0.7286,0.7284,0.7285,519400003.0
2007-05-29 17:12:00,0.7285,0.7285,0.7284,0.7284,891099995.0
2007-05-29 17:13:00,0.7284,0.7286,0.72825,0.7286,1499100008.0
2007-05-29 17:14:00,0.7286,0.7286,0.7286,0.7286,419600000.0
2007-05-29 17:15:00,0.7286,0.7286,0.7286,0.7286,65000000.0
2007-05-29 17:16:00,0.7286,0.7286,0.7284,0.7284,466400001.0
2007-05-29 17:17:00,0.7285,0.7286,0.7285,0.7285,253200001.0
2007-05-29 17:18:00,0.7285,0.7286,0.7285,0.7286,742600004.0
2007-05-29 17:19:00,0.7286,0.7287,0.72845,0.7286,2134500002.0
2007-05-29 17:20:00,0.7286,0.7287,0.7285,0.72865,992699997.0
2007-05-29 17:21:00,0.72865,0.7291,0.72855,0.729,1534199997.0
2007-05-29 17:22:00,0.729,0.729,0.7288,0.7288,542999996.0
2007-05-29 17:23:00,0.7288,0.7291,0.7286,0.7291,1254500004.0
2007-05-29 17:24:00,0.7291,0.7291,0.729,0.7291,421300000.0
2007-05-29 17:25:00,0.7291,0.7292,0.72905,0.72905,738999994.0
2007-05-29 17:26:00,0.7292,0.7293,0.7291,0.7291,1396100001.0
2007-05-29 17:27:00,0.7291,0.7292,0.7291,0.72915,577300001.0
2007-05-29 17:28:00,0.7293,0.7293,0.72915,0.72915,55500000.0
2007-05-29 17:29:00,0.7292,0.7292,0.72905,0.72915,1118699988.0
2007-05-29 17:30:00,0.72915,0.7293,0.72905,0.7293,1169100006.0
2007-05-29 17:31:00,0.72925,0.7293,0.7292,0.7292,1407199995.0
2007-05-29 17:32:00,0.7292,0.7292,0.7291,0.7291,501499996.0
2007-05-29 17:33:00,0.7291,0.7291,0.729,0.7291,676199989.0
2007-05-29 17:34:00,0.7291,0.7292,0.7291,0.7292,404200000.0
2007-05-29 17:35:00,0.7291,0.7292,0.7291,0.7292,294299998.0
2007-05-29 17:36:00,0.7292,0.7292,0.7291,0.7291,1498899991.0
2007-05-29 17:37:00,0.7291,0.7292,0.72905,0.7291,420199999.0
2007-05-29 17:38:00,0.7291,0.7291,0.7288,0.729,862999998.0
2007-05-29 17:39:00,0.72895,0.72895,0.7289,0.7289,199900002.0
2007-05-29 17:40:00,0.7289,0.7289,0.7288,0.7288,1073000006.0
2007-05-29 17:41:00,0.72875,0.7288,0.72875,0.7288,84400000.0
2007-05-29 17:42:00,0.7288,0.7288,0.7288,0.7288,355499998.0
2007-05-29 17:43:00,0.7288,0.7288,0.7288,0.7288,55000000.0
2007-05-29 17:44:00,0.7288,0.7288,0.72875,0.7288,121499998.0
2007-05-29 17:45:00,0.7288,0.7292,0.7288,0.7289,908500006.0
2007-05-29 17:46:00,0.7289,0.729,0.7289,0.7289,880300004.0
2007-05-29 17:47:00,0.7289,0.729,0.72885,0.7289,600700008.0
2007-05-29 17:48:00,0.7289,0.7291,0.7289,0.729,909699999.0
2007-05-29 17:49:00,0.72895,0.7291,0.72875,0.7289,1040100003.0
2007-05-29 17:50:00,0.72885,0.7289,0.72865,0.7288,686299995.0
2007-05-29 17:51:00,0.7288,0.7288,0.7287,0.7288,434199995.0
2007-05-29 17:52:00,0.7288,0.7288,0.7287,0.7287,335899994.0
2007-05-29 17:53:00,0.7287,0.7288,0.7286,0.7287,1225399998.0
2007-05-29 17:54:00,0.7287,0.7287,0.72855,0.72865,340399997.0
2007-05-29 17:55:00,0.7287,0.7288,0.72865,0.7288,480800002.0
2007-05-29 17:56:00,0.7288,0.7288,0.7287,0.7288,214900003.0
2007-05-29 17:57:00,0.7288,0.7289,0.7288,0.72885,506799999.0
2007-05-29 17:58:00,0.7289,0.7289,0.72875,0.7288,670699982.0
2007-05-29 17:59:00,0.72875,0.7288,0.72865,0.7287,805199992.0
2007-05-29 18:00:00,0.7287,0.7287,0.72855,0.72855,418100005.0
2007-05-29 18:01:00,0.7284,0.7284,0.7282,0.7282,1096600011.0
2007-05-29 18:02:00,0.7283,0.7283,0.72795,0.728,1096600011.0
2007-05-29 18:03:00,0.728,0.7282,0.728,0.7282,907599995.0
2007-05-29 18:04:00,0.7282,0.72825,0.7281,0.7282,1098599990.0
2007-05-29 18:05:00,0.7281,0.7281,0.72805,0.7281,662200007.0
2007-05-29 18:06:00,0.7281,0.7282,0.7281,0.7282,1033800001.0
2007-05-29 18:07:00,0.728,0.7282,0.728,0.7282,364700001.0
2007-05-29 18:08:00,0.7282,0.7284,0.72815,0.7283,364700001.0
2007-05-29 18:09:00,0.7283,0.7283,0.72825,0.7283,103500003.0
2007-05-29 18:10:00,0.7283,0.7284,0.7283,0.7283,705999997.0
2007-05-29 18:11:00,0.7283,0.7284,0.72825,0.7283,685299995.0
2007-05-29 18:12:00,0.7283,0.7283,0.72825,0.7283,53400000.0
2007-05-29 18:13:00,0.7283,0.7283,0.7283,0.7283,475100001.0
2007-05-29 18:14:00,0.7283,0.7283,0.7283,0.7283,54200000.0
2007-05-29 18:15:00,0.7283,0.7283,0.7283,0.7283,70200000.0
2007-05-29 18:16:00,0.7283,0.7284,0.72825,0.7283,202899997.0
2007-05-29 18:17:00,0.7283,0.7283,0.7278,0.7278,1077800005.0
2007-05-29 18:18:00,0.7278,0.7279,0.72775,0.7278,617000001.0
2007-05-29 18:19:00,0.7278,0.7282,0.7278,0.7282,811200000.0
2007-05-29 18:20:00,0.7282,0.7282,0.72815,0.7282,116300003.0
2007-05-29 18:21:00,0.7282,0.7282,0.728,0.7282,426700005.0
2007-05-29 18:22:00,0.7282,0.7282,0.72815,0.7282,337300004.0
2007-05-29 18:23:00,0.7282,0.7282,0.7282,0.7282,72500002.0
2007-05-29 18:24:00,0.7282,0.7282,0.72815,0.7282,247800008.0
2007-05-29 18:25:00,0.7282,0.7282,0.72815,0.7282,226300009.0
2007-05-29 18:26:00,0.7282,0.7282,0.7282,0.7282,321800012.0
2007-05-29 18:27:00,0.7282,0.7284,0.7282,0.7284,229500000.0
2007-05-29 18:28:00,0.7283,0.7283,0.7283,0.7283,28700001.0
2007-05-29 18:29:00,0.7283,0.7283,0.7282,0.7282,140499996.0
2007-05-29 18:30:00,0.7282,0.7283,0.7282,0.7283,134700002.0
2007-05-29 18:31:00,0.7283,0.7284,0.7281,0.7283,803100002.0
2007-05-29 18:32:00,0.72825,0.7283,0.7282,0.7283,267800001.0
2007-05-29 18:33:00,0.7283,0.7283,0.7282,0.7283,170800000.0
2007-05-29 18:34:00,0.7283,0.7283,0.7282,0.7282,62200002.0
2007-05-29 18:35:00,0.7282,0.7283,0.7282,0.7283,176399997.0
2007-05-29 18:36:00,0.72791,0.72807,0.7277,0.72797,557499995.0
2007-05-29 18:37:00,0.7283,0.7283,0.7283,0.7283,133700005.0
2007-05-29 18:38:00,0.72804,0.7281,0.72793,0.72797,160999998.0
2007-05-29 18:39:00,0.7283,0.7283,0.7282,0.7282,290800006.0
2007-05-29 18:40:00,0.7282,0.7284,0.7282,0.7283,371900004.0
2007-05-29 18:41:00,0.7283,0.7283,0.72825,0.72825,171200006.0
2007-05-29 18:42:00,0.72784,0.72808,0.72777,0.72808,161899998.0
2007-05-29 18:43:00,0.7283,0.7283,0.7283,0.7283,16700000.0
2007-05-29 18:44:00,0.7283,0.7283,0.7283,0.7283,20700001.0
2007-05-29 18:45:00,0.7283,0.7283,0.7283,0.7283,42900000.0
2007-05-29 18:46:00,0.7283,0.7283,0.7282,0.7282,112900001.0
2007-05-29 18:47:00,0.7282,0.7283,0.7282,0.72825,160799999.0
2007-05-29 18:48:00,0.7283,0.7283,0.7283,0.7283,20700001.0
2007-05-29 18:49:00,0.7283,0.7284,0.7283,0.7284,117500000.0
2007-05-29 18:50:00,0.72825,0.72869,0.72803,0.72844,357799998.0
2007-05-29 18:51:00,0.72837,0.72838,0.72795,0.72838,387599999.0
2007-05-29 18:52:00,0.7284,0.7284,0.7283,0.7283,121000001.0
2007-05-29 18:53:00,0.7283,0.7283,0.72825,0.72825,363500004.0
2007-05-29 18:54:00,0.7283,0.7283,0.7283,0.7283,70000002.0
2007-05-29 18:55:00,0.7283,0.7283,0.7283,0.7283,63200000.0
2007-05-29 18:56:00,0.7283,0.7283,0.7283,0.7283,15200000.0
2007-05-29 18:57:00,0.7283,0.7283,0.7283,0.7283,15200000.0
2007-05-29 18:58:00,0.7283,0.7283,0.7283,0.7283,11200000.0
2007-05-29 18:59:00,0.7283,0.7285,0.72825,0.7284,154699998.0
2007-05-29 19:00:00,0.7285,0.7285,0.72835,0.72835,182600000.0
2007-05-29 19:01:00,0.72803,0.7281,0.72784,0.72804,249499997.0
2007-05-29 19:02:00,0.72808,0.72825,0.72801,0.72825,963000002.0
2007-05-29 19:03:00,0.72823,0.72823,0.72795,0.72805,273599999.0
2007-05-29 19:04:00,0.7284,0.7285,0.7284,0.7285,95099998.0
2007-05-29 19:05:00,0.7285,0.7285,0.7284,0.7284,194699999.0
2007-05-29 19:06:00,0.7284,0.7284,0.7284,0.7284,34800000.0
2007-05-29 19:07:00,0.7284,0.7285,0.7284,0.7284,245299994.0
2007-05-29 19:08:00,0.7284,0.7284,0.7283,0.7283,76900000.0
2007-05-29 19:09:00,0.7284,0.7284,0.7284,0.7284,62900002.0
2007-05-29 19:10:00,0.7284,0.7284,0.72835,0.72835,124300001.0
2007-05-29 19:11:00,0.7284,0.7284,0.7283,0.7283,137599998.0
2007-05-29 19:12:00,0.7283,0.7284,0.7283,0.7283,113800004.0
2007-05-29 19:13:00,0.7284,0.7284,0.7284,0.7284,52800000.0
2007-05-29 19:14:00,0.72836,0.7285,0.72815,0.72825,314800001.0
2007-05-29 19:15:00,0.7284,0.7285,0.7284,0.7285,60500000.0
2007-05-29 19:16:00,0.7285,0.7285,0.7284,0.7285,333099999.0
2007-05-29 19:17:00,0.7284,0.7285,0.7281,0.7281,690900000.0
2007-05-29 19:18:00,0.7281,0.7283,0.7281,0.7282,707500000.0
2007-05-29 19:19:00,0.7283,0.7283,0.7281,0.7281,404900001.0
2007-05-29 19:20:00,0.7282,0.7282,0.72775,0.72785,1076200003.0
2007-05-29 19:21:00,0.7279,0.728,0.7278,0.7278,673699999.0
2007-05-29 19:22:00,0.7278,0.728,0.7278,0.7278,756400006.0
2007-05-29 19:23:00,0.7277,0.7278,0.7275,0.7277,869100004.0
2007-05-29 19:24:00,0.7277,0.7277,0.72755,0.72755,1182499996.0
2007-05-29 19:25:00,0.7276,0.7276,0.7274,0.7275,1173200006.0
2007-05-29 19:26:00,0.7275,0.7277,0.7275,0.7277,724900001.0
2007-05-29 19:27:00,0.7277,0.7278,0.7277,0.7278,304800001.0
2007-05-29 19:28:00,0.7278,0.7278,0.7274,0.7274,455999998.0
2007-05-29 19:29:00,0.7275,0.7275,0.72745,0.7275,129900000.0
2007-05-29 19:30:00,0.7275,0.7275,0.7274,0.7274,98400000.0
2007-05-29 19:31:00,0.7274,0.7274,0.7273,0.7274,354100003.0
2007-05-29 19:32:00,0.7274,0.7275,0.7273,0.7274,1100199999.0
2007-05-29 19:33:00,0.7274,0.7275,0.7272,0.7274,1296299998.0
2007-05-29 19:34:00,0.7274,0.7274,0.72725,0.7274,1007300006.0
2007-05-29 19:35:00,0.7274,0.7274,0.7272,0.7273,758199989.0
2007-05-29 19:36:00,0.7273,0.7273,0.7272,0.7273,205200002.0
2007-05-29 19:37:00,0.72725,0.7275,0.72725,0.7273,658200004.0
2007-05-29 19:38:00,0.7273,0.7273,0.7267,0.727,1568600000.0
2007-05-29 19:39:00,0.727,0.727,0.72675,0.72695,928800000.0
2007-05-29 19:40:00,0.72685,0.7271,0.72685,0.727,580799998.0
2007-05-29 19:41:00,0.727,0.727,0.7267,0.7268,1439700001.0
2007-05-29 19:42:00,0.7268,0.7269,0.72645,0.72645,2125599999.0
2007-05-29 19:43:00,0.72645,0.7265,0.7263,0.7265,599700006.0
2007-05-29 19:44:00,0.7265,0.7268,0.72625,0.7266,724399989.0
2007-05-29 19:45:00,0.7266,0.727,0.7266,0.7267,1056299999.0
2007-05-29 19:46:00,0.7267,0.7267,0.7265,0.7266,589400000.0
2007-05-29 19:47:00,0.7266,0.7267,0.7264,0.7264,1207599999.0
2007-05-29 19:48:00,0.7264,0.7267,0.72635,0.7266,890900006.0
2007-05-29 19:49:00,0.7266,0.7266,0.7264,0.7264,616899998.0
2007-05-29 19:50:00,0.7264,0.7268,0.7264,0.7267,941899993.0
2007-05-29 19:51:00,0.7267,0.7268,0.7266,0.7267,343200002.0
2007-05-29 19:52:00,0.7267,0.7268,0.7267,0.7268,261300008.0
2007-05-29 19:53:00,0.7268,0.7268,0.7267,0.7267,195100000.0
2007-05-29 19:54:00,0.7267,0.7267,0.7266,0.7266,305300004.0
2007-05-29 19:55:00,0.7266,0.7267,0.7266,0.7267,239499999.0
2007-05-29 19:56:00,0.7267,0.7267,0.7266,0.7266,379499993.0
2007-05-29 19:57:00,0.7266,0.7266,0.7266,0.7266,572300004.0
2007-05-29 19:58:00,0.72642,0.72648,0.72613,0.72648,202800003.0
2007-05-29 19:59:00,0.7266,0.7266,0.7262,0.72645,1209800016.0
2007-05-29 20:00:00,0.7265,0.7265,0.7262,0.7262,892999991.0
2007-05-29 20:01:00,0.7262,0.7262,0.726,0.726,892800004.0
2007-05-29 20:02:00,0.726,0.7261,0.726,0.7261,662300008.0
2007-05-29 20:03:00,0.7261,0.7261,0.7258,0.7258,595699999.0
2007-05-29 20:04:00,0.7258,0.7259,0.72565,0.7257,1095400004.0
2007-05-29 20:05:00,0.7258,0.726,0.7257,0.72585,345099997.0
2007-05-29 20:06:00,0.7259,0.726,0.7257,0.7258,645599993.0
2007-05-29 20:07:00,0.7258,0.7258,0.7253,0.7254,1354600007.0
2007-05-29 20:08:00,0.7254,0.7255,0.72535,0.7254,514299998.0
2007-05-29 20:09:00,0.72535,0.7255,0.725,0.7253,1862900003.0
2007-05-29 20:10:00,0.7253,0.7255,0.7252,0.7254,246399999.0
2007-05-29 20:11:00,0.7255,0.7255,0.7254,0.7255,246399999.0
2007-05-29 20:12:00,0.7255,0.7255,0.72545,0.7255,131999998.0
2007-05-29 20:13:00,0.725,0.72569,0.725,0.72569,160400000.0
2007-05-29 20:14:00,0.7255,0.7256,0.7255,0.7256,1080099998.0
2007-05-29 20:15:00,0.7255,0.7256,0.7255,0.7255,737799994.0
2007-05-29 20:16:00,0.7255,0.7255,0.72525,0.72525,802999991.0
2007-05-29 20:17:00,0.7253,0.7254,0.7252,0.72535,387200003.0
2007-05-29 20:18:00,0.72535,0.7254,0.72525,0.7254,268999999.0
2007-05-29 20:19:00,0.72535,0.7255,0.72525,0.7255,559599999.0
2007-05-29 20:20:00,0.7255,0.7256,0.7255,0.7256,148300001.0
2007-05-29 20:21:00,0.7256,0.7259,0.7256,0.7258,563500001.0
2007-05-29 20:22:00,0.7258,0.7262,0.7258,0.7262,1045499990.0
2007-05-29 20:23:00,0.7262,0.7262,0.7259,0.7259,501200003.0
2007-05-29 20:24:00,0.7259,0.7259,0.7259,0.7259,3100000.0
2007-05-29 20:25:00,0.72585,0.7259,0.7258,0.7259,320599992.0
2007-05-29 20:26:00,0.7259,0.726,0.72575,0.726,390399999.0
2007-05-29 20:27:00,0.726,0.726,0.7258,0.7258,164000002.0
2007-05-29 20:28:00,0.72575,0.7258,0.72575,0.7258,45600000.0
2007-05-29 20:29:00,0.7258,0.72595,0.7258,0.72595,210500003.0
2007-05-29 20:30:00,0.726,0.7261,0.726,0.7261,73599998.0
2007-05-29 20:31:00,0.7261,0.7261,0.726,0.7261,121299999.0
2007-05-29 20:32:00,0.7261,0.7261,0.72605,0.7261,136800000.0
2007-05-29 20:33:00,0.7261,0.7261,0.7261,0.7261,73600000.0
2007-05-29 20:34:00,0.72605,0.7261,0.72605,0.7261,102400000.0
2007-05-29 20:35:00,0.7261,0.7261,0.72595,0.7261,318000000.0
2007-05-29 20:36:00,0.7261,0.7261,0.72605,0.7261,201799998.0
2007-05-29 20:37:00,0.7261,0.7262,0.7261,0.7262,217700000.0
2007-05-29 20:38:00,0.7262,0.7262,0.7261,0.7262,586300004.0
2007-05-29 20:39:00,0.7262,0.7263,0.7262,0.72625,317600003.0
2007-05-29 20:40:00,0.7263,0.7263,0.7263,0.7263,4000000.0
2007-05-29 20:41:00,0.7263,0.7263,0.72615,0.7263,54000000.0
2007-05-29 20:42:00,0.7263,0.7263,0.72625,0.72625,12000000.0
2007-05-29 20:43:00,0.7263,0.7263,0.7261,0.7262,153800001.0
2007-05-29 20:44:00,0.7262,0.7262,0.72605,0.72605,402299999.0
2007-05-29 20:45:00,0.7261,0.7262,0.7261,0.7262,631800005.0
2007-05-29 20:46:00,0.72615,0.72625,0.72615,0.72615,202800000.0
2007-05-29 20:47:00,0.72615,0.7263,0.72615,0.7263,233100000.0
2007-05-29 20:48:00,0.7263,0.7263,0.72605,0.7261,318300002.0
2007-05-29 20:49:00,0.7261,0.7261,0.72605,0.7261,46100001.0
2007-05-29 20:50:00,0.7261,0.7261,0.72605,0.72605,114000001.0
2007-05-29 20:51:00,0.7261,0.7261,0.7261,0.7261,23900000.0
2007-05-29 20:52:00,0.7261,0.7263,0.7261,0.7263,392000002.0
2007-05-29 20:53:00,0.72586,0.72611,0.72586,0.72599,308100000.0
2007-05-29 20:54:00,0.7263,0.7263,0.7262,0.7262,189599999.0
2007-05-29 20:55:00,0.7262,0.7262,0.7262,0.7262,152200004.0
2007-05-29 20:56:00,0.7262,0.7262,0.726,0.726,565200004.0
2007-05-29 20:57:00,0.726,0.726,0.7259,0.726,310899998.0
2007-05-29 20:58:00,0.726,0.726,0.72595,0.726,146900001.0
2007-05-29 20:59:00,0.726,0.726,0.726,0.726,17600000.0
2007-05-29 21:00:00,0.7259,0.726,0.7259,0.7259,149100000.0
2007-05-29 21:01:00,0.7259,0.7259,0.7259,0.7259,45600000.0
2007-05-29 21:02:00,0.726,0.726,0.726,0.726,42900000.0
2007-05-29 21:03:00,0.726,0.726,0.7259,0.7259,159200000.0
2007-05-29 21:04:00,0.7259,0.726,0.7259,0.726,105600001.0
2007-05-29 21:05:00,0.7259,0.7261,0.7259,0.726,312000000.0
2007-05-29 21:06:00,0.7261,0.7261,0.7259,0.726,184300000.0
2007-05-29 21:07:00,0.726,0.726,0.7259,0.7259,138399998.0
2007-05-29 21:08:00,0.7258,0.7259,0.7257,0.7258,166200000.0
2007-05-29 21:09:00,0.72566,0.7258,0.72563,0.72563,105599996.0
2007-05-29 21:10:00,0.7259,0.7259,0.7257,0.7257,120000000.0
2007-05-29 21:11:00,0.7257,0.7257,0.7257,0.7257,22400000.0
2007-05-29 21:12:00,0.7257,0.7257,0.7257,0.7257,8800000.0
2007-05-29 21:13:00,0.7257,0.7257,0.7257,0.7257,14400000.0
2007-05-29 21:14:00,0.7257,0.7257,0.7257,0.7257,8800000.0
2007-05-29 21:15:00,0.7257,0.7257,0.7256,0.7256,46200000.0
2007-05-29 21:16:00,0.7257,0.7258,0.7257,0.7258,139200000.0
2007-05-29 21:17:00,0.7258,0.7258,0.7258,0.7258,8800000.0
2007-05-29 21:18:00,0.7259,0.726,0.7257,0.7257,214699999.0
2007-05-29 21:19:00,0.7258,0.7259,0.7258,0.7258,35500000.0
2007-05-29 21:20:00,0.72585,0.72595,0.72567,0.72568,216100001.0
2007-05-29 21:21:00,0.7258,0.7258,0.7258,0.7258,12800000.0
2007-05-29 21:22:00,0.7259,0.726,0.7259,0.726,85800000.0
2007-05-29 21:23:00,0.726,0.726,0.7259,0.726,63200000.0
2007-05-29 21:24:00,0.7261,0.7261,0.7261,0.7261,44000000.0
2007-05-29 21:25:00,0.7261,0.7261,0.7261,0.7261,24000000.0
2007-05-29 21:26:00,0.7261,0.7262,0.7261,0.7261,72000000.0
2007-05-29 21:27:00,0.7261,0.7263,0.7261,0.7263,133600000.0
2007-05-29 21:28:00,0.7263,0.7263,0.726,0.7261,201499998.0
2007-05-29 21:29:00,0.7261,0.7261,0.726,0.7261,198300000.0
2007-05-29 21:30:00,0.7261,0.7262,0.7261,0.7262,46400000.0
2007-05-29 21:31:00,0.72598,0.72604,0.72582,0.7259,206900003.0
2007-05-29 21:32:00,0.7262,0.7262,0.7262,0.7262,37600000.0
2007-05-29 21:33:00,0.7262,0.7262,0.7262,0.7262,30400000.0
2007-05-29 21:34:00,0.7262,0.7262,0.726,0.7261,198400000.0
2007-05-29 21:35:00,0.7262,0.7262,0.7261,0.7262,173300000.0
2007-05-29 21:36:00,0.7262,0.7262,0.7262,0.7262,37600000.0
2007-05-29 21:37:00,0.7262,0.7263,0.7262,0.7263,110399998.0
2007-05-29 21:38:00,0.72607,0.72617,0.72587,0.72587,523999995.0
2007-05-29 21:39:00,0.7263,0.7263,0.7263,0.7263,28000000.0
2007-05-29 21:40:00,0.7263,0.7263,0.7263,0.7263,45600000.0
2007-05-29 21:41:00,0.72612,0.72613,0.72596,0.72598,199400003.0
2007-05-29 21:42:00,0.72598,0.72612,0.72598,0.726,150599999.0
2007-05-29 21:43:00,0.72598,0.72628,0.72597,0.72609,76100000.0
2007-05-29 21:44:00,0.72605,0.72633,0.72605,0.72605,310400001.0
2007-05-29 21:45:00,0.7263,0.7265,0.7263,0.7265,101600000.0
2007-05-29 21:46:00,0.7265,0.7265,0.7265,0.7265,7200000.0
2007-05-29 21:47:00,0.72629,0.72629,0.72618,0.72618,119699996.0
2007-05-29 21:48:00,0.72621,0.72632,0.72621,0.72622,83700000.0
2007-05-29 21:49:00,0.7262,0.72637,0.7262,0.72625,188999999.0
2007-05-29 21:50:00,0.7265,0.7265,0.7265,0.7265,6800000.0
2007-05-29 21:51:00,0.7265,0.7265,0.7265,0.7265,6800000.0
2007-05-29 21:52:00,0.7265,0.7265,0.7265,0.7265,13600000.0
2007-05-29 21:53:00,0.7265,0.7265,0.7265,0.7265,12800000.0
2007-05-29 21:54:00,0.72625,0.72652,0.72625,0.7265,647599998.0
2007-05-29 21:55:00,0.7265,0.7265,0.72635,0.72635,76600001.0
2007-05-29 21:56:00,0.7265,0.7267,0.7265,0.7267,84800000.0
2007-05-29 21:57:00,0.7267,0.7267,0.7266,0.7266,65600000.0
2007-05-29 21:58:00,0.72641,0.72653,0.72634,0.72643,102300003.0
2007-05-29 21:59:00,0.72653,0.72661,0.72645,0.7265,93100003.0
2007-05-29 22:00:00,0.72645,0.72695,0.72639,0.72695,110300000.0
2007-05-29 22:01:00,0.7266,0.7266,0.7266,0.7266,16000000.0
2007-05-29 22:02:00,0.7266,0.7266,0.7266,0.7266,12100000.0
2007-05-29 22:03:00,0.7266,0.7266,0.7266,0.7266,5600000.0
2007-05-29 22:04:00,0.7266,0.7266,0.7266,0.7266,5600000.0
2007-05-29 22:05:00,0.72649,0.72656,0.7264,0.72656,79000000.0
2007-05-29 22:06:00,0.7266,0.7266,0.7265,0.7265,51000000.0
2007-05-29 22:07:00,0.7265,0.7265,0.7264,0.7264,109600000.0
2007-05-29 22:08:00,0.7264,0.7264,0.7263,0.7263,70400000.0
2007-05-29 22:09:00,0.7263,0.7263,0.7263,0.7263,44800000.0
2007-05-29 22:10:00,0.7263,0.7264,0.7263,0.7264,223200000.0
2007-05-29 22:11:00,0.7264,0.7265,0.7264,0.7264,62400000.0
2007-05-29 22:12:00,0.7264,0.7264,0.7264,0.7264,40000000.0
2007-05-29 22:13:00,0.7264,0.7264,0.7264,0.7264,12800000.0
2007-05-29 22:14:00,0.7264,0.7265,0.7262,0.7265,104800000.0
2007-05-29 22:15:00,0.7265,0.7265,0.7264,0.7264,28000000.0
2007-05-29 22:16:00,0.7264,0.7264,0.7263,0.7264,112800000.0
2007-05-29 22:17:00,0.7264,0.7264,0.7264,0.7264,24000000.0
2007-05-29 22:18:00,0.7264,0.7264,0.7263,0.7263,55200000.0
2007-05-29 22:19:00,0.72616,0.72621,0.72602,0.72603,566800004.0
2007-05-29 22:20:00,0.7263,0.7264,0.7263,0.7264,95200000.0
2007-05-29 22:21:00,0.7263,0.7263,0.7263,0.7263,16000000.0
2007-05-29 22:22:00,0.7264,0.7264,0.7264,0.7264,68500000.0
2007-05-29 22:23:00,0.7265,0.7265,0.7263,0.7263,44700000.0
2007-05-29 22:24:00,0.7264,0.7264,0.7264,0.7264,32000000.0
2007-05-29 22:25:00,0.7264,0.7265,0.7264,0.7265,66400000.0
2007-05-29 22:26:00,0.7265,0.7265,0.7265,0.7265,8000000.0
2007-05-29 22:27:00,0.72625,0.72642,0.72614,0.72614,104400001.0
2007-05-29 22:28:00,0.72621,0.72645,0.72615,0.72645,99700002.0
2007-05-29 22:29:00,0.72655,0.72655,0.72621,0.72628,137699999.0
2007-05-29 22:30:00,0.7265,0.7265,0.7265,0.7265,7200000.0
2007-05-29 22:31:00,0.7263,0.72642,0.72626,0.7264,127399998.0
2007-05-29 22:32:00,0.7265,0.7267,0.7265,0.7265,196700000.0
2007-05-29 22:33:00,0.72645,0.72653,0.72633,0.72633,212300001.0
2007-05-29 22:34:00,0.72633,0.72654,0.72629,0.72642,96900001.0
2007-05-29 22:35:00,0.7266,0.7266,0.7265,0.7265,23200000.0
2007-05-29 22:36:00,0.7266,0.7266,0.7266,0.7266,27200000.0
2007-05-29 22:37:00,0.7266,0.7266,0.7266,0.7266,3200000.0
2007-05-29 22:38:00,0.7267,0.7268,0.7267,0.7267,32800000.0
2007-05-29 22:39:00,0.72648,0.72661,0.72646,0.7266,160700000.0
2007-05-29 22:40:00,0.7267,0.7268,0.7266,0.7268,35200000.0
2007-05-29 22:41:00,0.7269,0.7269,0.7268,0.7268,14400000.0
2007-05-29 22:42:00,0.7269,0.7269,0.7269,0.7269,11200000.0
2007-05-29 22:43:00,0.7269,0.727,0.7269,0.727,42400000.0
2007-05-29 22:44:00,0.7269,0.727,0.7268,0.727,87600000.0
2007-05-29 22:45:00,0.727,0.727,0.7269,0.7269,36000000.0
2007-05-29 22:46:00,0.7269,0.7269,0.7269,0.7269,15400000.0
2007-05-29 22:47:00,0.72678,0.727,0.72672,0.727,125400002.0
2007-05-29 22:48:00,0.7269,0.7269,0.7269,0.7269,10400000.0
2007-05-29 22:49:00,0.72676,0.72688,0.72667,0.72676,665699999.0
2007-05-29 22:50:00,0.7269,0.7269,0.7268,0.7268,12000000.0
2007-05-29 22:51:00,0.7269,0.7273,0.7269,0.7273,61200000.0
2007-05-29 22:52:00,0.7273,0.7273,0.7273,0.7273,72800000.0
2007-05-29 22:53:00,0.7273,0.7273,0.7273,0.7273,7200000.0
2007-05-29 22:54:00,0.72713,0.72713,0.72683,0.727,187899998.0
2007-05-29 22:55:00,0.7273,0.7274,0.727,0.7271,93800000.0
2007-05-29 22:56:00,0.7271,0.7271,0.7269,0.7269,15200000.0
2007-05-29 22:57:00,0.7271,0.7271,0.727,0.7271,14400000.0
2007-05-29 22:58:00,0.7271,0.7272,0.7271,0.7272,27200000.0
2007-05-29 22:59:00,0.7271,0.7271,0.727,0.727,19600000.0
2007-05-29 23:00:00,0.727,0.7271,0.727,0.727,32000000.0
2007-05-29 23:01:00,0.727,0.727,0.727,0.727,1000000.0
2007-05-29 23:02:00,0.72676,0.72702,0.72673,0.72702,436800000.0
2007-05-29 23:03:00,0.72704,0.72704,0.72685,0.72702,308500003.0
2007-05-29 23:04:00,0.727,0.727,0.7268,0.727,10400000.0
2007-05-29 23:05:00,0.727,0.727,0.727,0.727,36000000.0
2007-05-29 23:06:00,0.727,0.727,0.7269,0.7269,98400000.0
2007-05-29 23:07:00,0.7269,0.7269,0.7264,0.7266,69600000.0
2007-05-29 23:08:00,0.7266,0.7266,0.7266,0.7266,19400000.0
2007-05-29 23:09:00,0.7267,0.7267,0.7267,0.7267,6400000.0
2007-05-29 23:10:00,0.7267,0.7269,0.7267,0.7269,192800000.0
2007-05-29 23:11:00,0.7269,0.7269,0.7266,0.7266,75200000.0
2007-05-29 23:12:00,0.7266,0.7268,0.7265,0.7268,103200000.0
2007-05-29 23:13:00,0.7268,0.7268,0.7265,0.7266,251200000.0
2007-05-29 23:14:00,0.72618,0.72645,0.72608,0.72645,893200009.0
2007-05-29 23:15:00,0.7266,0.7266,0.7266,0.7266,16000000.0
2007-05-29 23:16:00,0.7266,0.7266,0.7265,0.7265,192800000.0
2007-05-29 23:17:00,0.72625,0.7264,0.72619,0.72621,407100004.0
2007-05-29 23:18:00,0.7265,0.7265,0.7264,0.7264,23200000.0
2007-05-29 23:19:00,0.7264,0.7265,0.72635,0.7264,39200000.0
2007-05-29 23:20:00,0.7264,0.7264,0.7264,0.7264,4800000.0
2007-05-29 23:21:00,0.7264,0.7266,0.7263,0.7264,76000000.0
2007-05-29 23:22:00,0.7263,0.7264,0.7263,0.7264,63200000.0
2007-05-29 23:23:00,0.7264,0.7264,0.7258,0.7258,107900000.0
2007-05-29 23:24:00,0.7258,0.7261,0.7258,0.7261,99999999.0
2007-05-29 23:25:00,0.7262,0.7264,0.7262,0.7264,24000000.0
2007-05-29 23:26:00,0.7264,0.7264,0.7261,0.7261,222400000.0
2007-05-29 23:27:00,0.7263,0.7263,0.72625,0.7263,13500000.0
2007-05-29 23:28:00,0.72593,0.72608,0.7258,0.7258,548099998.0
2007-05-29 23:29:00,0.7262,0.7263,0.7262,0.7263,19200000.0
2007-05-29 23:30:00,0.7262,0.7263,0.7262,0.7263,96000000.0
2007-05-29 23:31:00,0.72625,0.7263,0.7262,0.7262,57600000.0
2007-05-29 23:32:00,0.7262,0.72655,0.7261,0.7263,247800001.0
2007-05-29 23:33:00,0.7264,0.7264,0.7264,0.7264,44800000.0
2007-05-29 23:34:00,0.7264,0.7265,0.72635,0.7265,30400000.0
2007-05-29 23:35:00,0.7265,0.7265,0.7263,0.7263,33600000.0
2007-05-29 23:36:00,0.7263,0.7264,0.7263,0.7264,42400000.0
2007-05-29 23:37:00,0.7264,0.7265,0.7264,0.7265,46400000.0
2007-05-29 23:38:00,0.7265,0.7265,0.7264,0.7264,151999999.0
2007-05-29 23:39:00,0.7263,0.7263,0.7263,0.7263,20000000.0
2007-05-29 23:40:00,0.7263,0.7263,0.7263,0.7263,14400000.0
2007-05-29 23:41:00,0.7263,0.7264,0.7261,0.7262,140000002.0
2007-05-29 23:42:00,0.72591,0.72596,0.7258,0.72585,385099997.0
2007-05-29 23:43:00,0.7261,0.7261,0.7261,0.7261,3200000.0
2007-05-29 23:44:00,0.72603,0.7262,0.72585,0.72585,1228100007.0
2007-05-29 23:45:00,0.7261,0.7263,0.7261,0.7263,20800000.0
2007-05-29 23:46:00,0.72601,0.72615,0.72584,0.72614,341900001.0
2007-05-29 23:47:00,0.7263,0.7264,0.7262,0.7264,81600000.0
2007-05-29 23:48:00,0.7264,0.7264,0.7262,0.7262,56000000.0
2007-05-29 23:49:00,0.72584,0.72594,0.72578,0.7259,453399986.0
2007-05-29 23:50:00,0.7262,0.7264,0.7262,0.7262,78400000.0
2007-05-29 23:51:00,0.7262,0.7262,0.72615,0.72615,27200000.0
2007-05-29 23:52:00,0.7262,0.7264,0.7262,0.7263,40000000.0
2007-05-29 23:53:00,0.7259,0.7261,0.72584,0.72598,943599995.0
2007-05-29 23:54:00,0.7263,0.7263,0.7263,0.7263,9600000.0
2007-05-29 23:55:00,0.7264,0.7265,0.7264,0.7265,75200000.0
2007-05-29 23:56:00,0.7264,0.7266,0.7264,0.7264,112800000.0
2007-05-29 23:57:00,0.72635,0.7264,0.7262,0.7262,48800000.0
2007-05-29 23:58:00,0.7264,0.7264,0.7264,0.7264,8000000.0
2007-05-29 23:59:00,0.7265,0.7265,0.7265,0.7265,31200000.0
2007-05-30 00:00:00,0.72644,0.72657,0.72617,0.72657,716599990.0
2007-05-30 00:01:00,0.72665,0.7269,0.72646,0.72647,493999994.0
2007-05-30 00:02:00,0.7265,0.7267,0.7265,0.7267,105600000.0
2007-05-30 00:03:00,0.72656,0.72669,0.72627,0.72651,884100009.0
2007-05-30 00:04:00,0.72626,0.7264,0.72614,0.72632,212500000.0
2007-05-30 00:05:00,0.7267,0.7267,0.7267,0.7267,8000000.0
2007-05-30 00:06:00,0.7267,0.7267,0.7266,0.7266,91200000.0
2007-05-30 00:07:00,0.72629,0.72641,0.72624,0.72637,107300003.0
2007-05-30 00:08:00,0.7266,0.7267,0.7264,0.7264,86700000.0
2007-05-30 00:09:00,0.72609,0.72627,0.72601,0.72606,1162099984.0
2007-05-30 00:10:00,0.72614,0.7266,0.72614,0.72617,577099998.0
2007-05-30 00:11:00,0.7264,0.7266,0.7264,0.7266,71199999.0
2007-05-30 00:12:00,0.72625,0.72655,0.72625,0.72641,171800001.0
2007-05-30 00:13:00,0.7266,0.7266,0.7265,0.7265,83199999.0
2007-05-30 00:14:00,0.72614,0.72621,0.72604,0.72618,297699998.0
2007-05-30 00:15:00,0.7265,0.7265,0.7265,0.7265,15200000.0
2007-05-30 00:16:00,0.7262,0.7264,0.72609,0.7264,215700001.0
2007-05-30 00:17:00,0.7265,0.7268,0.7265,0.7268,540799998.0
2007-05-30 00:18:00,0.7268,0.7269,0.7268,0.72685,183200001.0
2007-05-30 00:19:00,0.7268,0.7268,0.72655,0.72655,132500003.0
2007-05-30 00:20:00,0.72655,0.7266,0.72655,0.7266,23100001.0
2007-05-30 00:21:00,0.7266,0.7266,0.7266,0.7266,25600000.0
2007-05-30 00:22:00,0.72627,0.72641,0.72625,0.72635,93200000.0
2007-05-30 00:23:00,0.7266,0.7266,0.7266,0.7266,16800000.0
2007-05-30 00:24:00,0.72628,0.72643,0.7262,0.7264,188300000.0
2007-05-30 00:25:00,0.7266,0.7266,0.7266,0.7266,47999998.0
2007-05-30 00:26:00,0.7266,0.7267,0.7266,0.7267,76799999.0
2007-05-30 00:27:00,0.7267,0.7267,0.72615,0.7262,563399995.0
2007-05-30 00:28:00,0.7262,0.7262,0.72605,0.7262,138400001.0
2007-05-30 00:29:00,0.7262,0.72645,0.7261,0.72615,339500000.0
2007-05-30 00:30:00,0.7262,0.7262,0.72605,0.7262,281199999.0
2007-05-30 00:31:00,0.7262,0.7263,0.726,0.72605,543599994.0
2007-05-30 00:32:00,0.7261,0.7261,0.7259,0.7259,176099998.0
2007-05-30 00:33:00,0.7259,0.7261,0.7259,0.7261,56800001.0
2007-05-30 00:34:00,0.7261,0.7261,0.7259,0.7259,430400000.0
2007-05-30 00:35:00,0.7259,0.7263,0.7259,0.72605,334500000.0
2007-05-30 00:36:00,0.726,0.726,0.726,0.726,112000000.0
2007-05-30 00:37:00,0.72584,0.72609,0.72569,0.72577,282300003.0
2007-05-30 00:38:00,0.726,0.7263,0.726,0.7262,155999997.0
2007-05-30 00:39:00,0.7262,0.7263,0.72615,0.7262,90000002.0
2007-05-30 00:40:00,0.7262,0.7263,0.72615,0.72615,264799998.0
2007-05-30 00:41:00,0.7262,0.7262,0.7261,0.7262,68000001.0
2007-05-30 00:42:00,0.72586,0.72595,0.72577,0.72585,141199999.0
2007-05-30 00:43:00,0.7262,0.7266,0.7262,0.7266,430399997.0
2007-05-30 00:44:00,0.7266,0.7266,0.7262,0.7262,186400000.0
2007-05-30 00:45:00,0.7262,0.7262,0.72605,0.7261,495799998.0
2007-05-30 00:46:00,0.72595,0.7261,0.72595,0.7261,312900000.0
2007-05-30 00:47:00,0.7261,0.7262,0.726,0.726,568999997.0
2007-05-30 00:48:00,0.72595,0.726,0.72595,0.726,81600003.0
2007-05-30 00:49:00,0.7261,0.7261,0.7261,0.7261,22400000.0
2007-05-30 00:50:00,0.7261,0.7261,0.726,0.726,512000005.0
2007-05-30 00:51:00,0.726,0.7261,0.726,0.7261,256799999.0
2007-05-30 00:52:00,0.7261,0.7261,0.7261,0.7261,361599994.0
2007-05-30 00:53:00,0.7261,0.7261,0.726,0.726,118399996.0
2007-05-30 00:54:00,0.726,0.7261,0.7259,0.7261,611400005.0
2007-05-30 00:55:00,0.7261,0.7261,0.726,0.726,201000000.0
2007-05-30 00:56:00,0.7261,0.7261,0.7261,0.7261,75200000.0
2007-05-30 00:57:00,0.7261,0.7261,0.7261,0.7261,97600000.0
2007-05-30 00:58:00,0.7261,0.7262,0.72605,0.7261,136500000.0
2007-05-30 00:59:00,0.7262,0.7262,0.7261,0.7261,199900000.0
2007-05-30 01:00:00,0.7262,0.7262,0.7262,0.7262,36800000.0
2007-05-30 01:01:00,0.72587,0.72637,0.72586,0.72595,667899997.0
2007-05-30 01:02:00,0.72578,0.72609,0.72578,0.72597,298399999.0
2007-05-30 01:03:00,0.7263,0.7265,0.7263,0.7263,208800000.0
2007-05-30 01:04:00,0.7263,0.7263,0.7262,0.7263,284199995.0
2007-05-30 01:05:00,0.7263,0.7264,0.7263,0.7264,116799998.0
2007-05-30 01:06:00,0.7264,0.7264,0.7264,0.7264,52000000.0
2007-05-30 01:07:00,0.72629,0.72629,0.72602,0.72602,98500000.0
2007-05-30 01:08:00,0.72605,0.7263,0.72605,0.7263,41300000.0
2007-05-30 01:09:00,0.7264,0.7264,0.7264,0.7264,28800000.0
2007-05-30 01:10:00,0.7264,0.7264,0.7262,0.7262,330799999.0
2007-05-30 01:11:00,0.7262,0.7263,0.7262,0.7263,135400003.0
2007-05-30 01:12:00,0.7263,0.7263,0.7263,0.7263,40800000.0
2007-05-30 01:13:00,0.72595,0.72619,0.72595,0.72604,135400000.0
2007-05-30 01:14:00,0.7264,0.7264,0.7264,0.7264,55200000.0
2007-05-30 01:15:00,0.7264,0.7266,0.7264,0.7266,140000000.0
2007-05-30 01:16:00,0.7266,0.7266,0.7266,0.7266,10400000.0
2007-05-30 01:17:00,0.7266,0.7266,0.7265,0.7265,98400001.0
2007-05-30 01:18:00,0.7266,0.7266,0.7266,0.7266,43200000.0
2007-05-30 01:19:00,0.7266,0.7268,0.7266,0.72675,212000000.0
2007-05-30 01:20:00,0.72675,0.72675,0.7265,0.7267,635100004.0
2007-05-30 01:21:00,0.7266,0.7267,0.7266,0.7267,61600000.0
2007-05-30 01:22:00,0.7266,0.7267,0.7265,0.7266,305499998.0
2007-05-30 01:23:00,0.7267,0.7267,0.7266,0.7266,35199999.0
2007-05-30 01:24:00,0.7266,0.7267,0.7266,0.7266,85600002.0
2007-05-30 01:25:00,0.7266,0.72665,0.72655,0.72655,83200001.0
2007-05-30 01:26:00,0.7266,0.7267,0.7266,0.7267,41600001.0
2007-05-30 01:27:00,0.7266,0.7267,0.7266,0.7267,129600000.0
2007-05-30 01:28:00,0.7267,0.7268,0.7267,0.7268,31199999.0
2007-05-30 01:29:00,0.7267,0.727,0.7267,0.7269,284000003.0
2007-05-30 01:30:00,0.7269,0.7269,0.7267,0.7267,569599998.0
2007-05-30 01:31:00,0.7267,0.7271,0.7267,0.7271,513599994.0
2007-05-30 01:32:00,0.7271,0.7271,0.7269,0.72695,367599997.0
2007-05-30 01:33:00,0.727,0.727,0.72695,0.72695,49800000.0
2007-05-30 01:34:00,0.727,0.727,0.727,0.727,37400000.0
2007-05-30 01:35:00,0.727,0.727,0.727,0.727,26100000.0
2007-05-30 01:36:00,0.727,0.727,0.7269,0.727,85399999.0
2007-05-30 01:37:00,0.72695,0.727,0.7269,0.727,69899999.0
2007-05-30 01:38:00,0.727,0.727,0.7269,0.7269,28899999.0
2007-05-30 01:39:00,0.727,0.727,0.727,0.727,10600000.0
2007-05-30 01:40:00,0.727,0.727,0.7269,0.72695,45899999.0
2007-05-30 01:41:00,0.727,0.727,0.7269,0.72695,69899999.0
2007-05-30 01:42:00,0.7269,0.727,0.7269,0.727,81299999.0
2007-05-30 01:43:00,0.7269,0.727,0.7269,0.727,66600001.0
2007-05-30 01:44:00,0.7269,0.727,0.7269,0.727,56100001.0
2007-05-30 01:45:00,0.7269,0.727,0.7269,0.727,50500000.0
2007-05-30 01:46:00,0.7269,0.727,0.7268,0.7269,307400000.0
2007-05-30 01:47:00,0.7269,0.7271,0.7268,0.7269,926199991.0
2007-05-30 01:48:00,0.7269,0.7271,0.7269,0.727,539000001.0
2007-05-30 01:49:00,0.727,0.7271,0.727,0.727,683600008.0
2007-05-30 01:50:00,0.727,0.727,0.7268,0.7269,298299998.0
2007-05-30 01:51:00,0.727,0.7271,0.7268,0.7269,571100002.0
2007-05-30 01:52:00,0.727,0.727,0.7267,0.7269,652399997.0
2007-05-30 01:53:00,0.72685,0.7269,0.7268,0.7269,399999999.0
2007-05-30 01:54:00,0.7269,0.7269,0.7267,0.7267,173799998.0
2007-05-30 01:55:00,0.72665,0.7268,0.72665,0.72665,309500003.0
2007-05-30 01:56:00,0.7267,0.7268,0.72665,0.7267,752500004.0
2007-05-30 01:57:00,0.72665,0.7269,0.72665,0.7269,202199999.0
2007-05-30 01:58:00,0.72685,0.72725,0.72685,0.7271,321100000.0
2007-05-30 01:59:00,0.7272,0.7274,0.7269,0.7274,560399998.0
2007-05-30 02:00:00,0.72735,0.7276,0.7273,0.7274,394500004.0
2007-05-30 02:01:00,0.7274,0.7274,0.7272,0.7273,272399996.0
2007-05-30 02:02:00,0.72725,0.7273,0.72725,0.7273,78300000.0
2007-05-30 02:03:00,0.7273,0.7275,0.7273,0.7274,644699999.0
2007-05-30 02:04:00,0.7274,0.7276,0.72735,0.72735,475799999.0
2007-05-30 02:05:00,0.7274,0.7274,0.7274,0.7274,88000000.0
2007-05-30 02:06:00,0.7274,0.7274,0.7273,0.7274,109799999.0
2007-05-30 02:07:00,0.7274,0.7275,0.7274,0.7275,191100001.0
2007-05-30 02:08:00,0.7275,0.7276,0.72735,0.7276,783400000.0
2007-05-30 02:09:00,0.72755,0.7276,0.7275,0.72755,196999999.0
2007-05-30 02:10:00,0.7276,0.7276,0.7274,0.7275,349899998.0
2007-05-30 02:11:00,0.7275,0.7275,0.7275,0.7275,40500000.0
2007-05-30 02:12:00,0.7275,0.7275,0.7273,0.7273,444400001.0
2007-05-30 02:13:00,0.7273,0.7273,0.72715,0.7272,280999995.0
2007-05-30 02:14:00,0.7274,0.7275,0.7274,0.7275,265299999.0
2007-05-30 02:15:00,0.7275,0.7275,0.7274,0.7275,286099997.0
2007-05-30 02:16:00,0.7275,0.7276,0.7275,0.7275,409800000.0
2007-05-30 02:17:00,0.7276,0.72795,0.7276,0.72795,327699998.0
2007-05-30 02:18:00,0.72795,0.7281,0.72785,0.728,537400002.0
2007-05-30 02:19:00,0.728,0.728,0.7278,0.7279,409500006.0
2007-05-30 02:20:00,0.7279,0.7279,0.72775,0.72775,493899999.0
2007-05-30 02:21:00,0.7278,0.728,0.72775,0.728,294000001.0
2007-05-30 02:22:00,0.728,0.728,0.728,0.728,23600000.0
2007-05-30 02:23:00,0.728,0.728,0.7276,0.72765,814899999.0
2007-05-30 02:24:00,0.7277,0.7279,0.72765,0.72775,909599998.0
2007-05-30 02:25:00,0.7277,0.7279,0.7277,0.7279,439000001.0
2007-05-30 02:26:00,0.7279,0.7279,0.7276,0.7277,347500001.0
2007-05-30 02:27:00,0.7277,0.7279,0.7277,0.7279,295100000.0
2007-05-30 02:28:00,0.7279,0.7279,0.7277,0.7278,174799999.0
2007-05-30 02:29:00,0.7278,0.7278,0.72745,0.72755,215100000.0
2007-05-30 02:30:00,0.7276,0.7277,0.7275,0.7277,106400000.0
2007-05-30 02:31:00,0.7277,0.7277,0.7275,0.7275,82699999.0
2007-05-30 02:32:00,0.7275,0.7277,0.72745,0.7275,177600000.0
2007-05-30 02:33:00,0.7274,0.7276,0.7274,0.7275,214399999.0
2007-05-30 02:34:00,0.7274,0.7275,0.72735,0.7275,172800001.0
2007-05-30 02:35:00,0.7275,0.7275,0.7273,0.7273,156799997.0
2007-05-30 02:36:00,0.72683,0.72712,0.72683,0.72702,189600003.0
2007-05-30 02:37:00,0.7273,0.7274,0.7273,0.7274,124200000.0
2007-05-30 02:38:00,0.7274,0.7274,0.7274,0.7274,6400000.0
2007-05-30 02:39:00,0.72705,0.72717,0.72683,0.727,695300001.0
2007-05-30 02:40:00,0.7274,0.7274,0.7271,0.7273,434299999.0
2007-05-30 02:41:00,0.7273,0.7274,0.7273,0.7274,163199999.0
2007-05-30 02:42:00,0.7274,0.7274,0.7272,0.7273,130399998.0
2007-05-30 02:43:00,0.7273,0.7274,0.7273,0.7274,227199999.0
2007-05-30 02:44:00,0.7274,0.7274,0.72715,0.7272,639700002.0
2007-05-30 02:45:00,0.7273,0.7273,0.7272,0.7273,337399996.0
2007-05-30 02:46:00,0.7273,0.7275,0.72725,0.72745,278100003.0
2007-05-30 02:47:00,0.7275,0.7277,0.72735,0.7274,185499999.0
2007-05-30 02:48:00,0.7274,0.7274,0.7274,0.7274,64000000.0
2007-05-30 02:49:00,0.7275,0.7276,0.7275,0.72755,88800000.0
2007-05-30 02:50:00,0.7276,0.7276,0.72755,0.7276,27300000.0
2007-05-30 02:51:00,0.72743,0.72743,0.72718,0.72718,469899998.0
2007-05-30 02:52:00,0.7276,0.7276,0.7275,0.7275,92799999.0
2007-05-30 02:53:00,0.7276,0.7276,0.7276,0.7276,167200001.0
2007-05-30 02:54:00,0.7276,0.7277,0.7276,0.7276,189600001.0
2007-05-30 02:55:00,0.7276,0.7277,0.7276,0.7277,97699999.0
2007-05-30 02:56:00,0.7277,0.7278,0.7277,0.7278,276000001.0
2007-05-30 02:57:00,0.7278,0.7278,0.7277,0.7277,217599999.0
2007-05-30 02:58:00,0.7277,0.72775,0.72765,0.72775,203100003.0
2007-05-30 02:59:00,0.72775,0.7279,0.7276,0.7279,516799995.0
2007-05-30 03:00:00,0.7279,0.7279,0.7278,0.7279,139599996.0
2007-05-30 03:01:00,0.7279,0.7281,0.7278,0.728,952799995.0
2007-05-30 03:02:00,0.728,0.728,0.72775,0.728,263300002.0
2007-05-30 03:03:00,0.728,0.728,0.7278,0.7279,417999995.0
2007-05-30 03:04:00,0.7279,0.7279,0.7278,0.7279,244800000.0
2007-05-30 03:05:00,0.7279,0.7279,0.7278,0.7279,143400000.0
2007-05-30 03:06:00,0.72785,0.728,0.72785,0.728,174400000.0
2007-05-30 03:07:00,0.728,0.728,0.72795,0.728,66400000.0
2007-05-30 03:08:00,0.7279,0.728,0.7278,0.7279,353600001.0
2007-05-30 03:09:00,0.7279,0.728,0.7279,0.728,104800000.0
2007-05-30 03:10:00,0.728,0.7281,0.72785,0.7281,412800006.0
2007-05-30 03:11:00,0.7281,0.7281,0.72785,0.72785,353100001.0
2007-05-30 03:12:00,0.72785,0.728,0.72785,0.728,109500000.0
2007-05-30 03:13:00,0.7279,0.728,0.7279,0.7279,113599999.0
2007-05-30 03:14:00,0.7279,0.728,0.7278,0.728,215400001.0
2007-05-30 03:15:00,0.728,0.728,0.7279,0.7279,130400001.0
2007-05-30 03:16:00,0.72752,0.72774,0.72749,0.72758,371999996.0
2007-05-30 03:17:00,0.7279,0.728,0.7279,0.728,26400000.0
2007-05-30 03:18:00,0.7279,0.728,0.7279,0.728,99200001.0
2007-05-30 03:19:00,0.728,0.728,0.7279,0.7279,432800003.0
2007-05-30 03:20:00,0.7279,0.728,0.7278,0.7279,363999999.0
2007-05-30 03:21:00,0.7279,0.7281,0.7279,0.72805,191700002.0
2007-05-30 03:22:00,0.7281,0.7282,0.728,0.728,373599993.0
2007-05-30 03:23:00,0.728,0.728,0.7279,0.728,145599999.0
2007-05-30 03:24:00,0.728,0.728,0.7278,0.7278,293399995.0
2007-05-30 03:25:00,0.7278,0.7281,0.7278,0.7281,147600001.0
2007-05-30 03:26:00,0.728,0.728,0.7278,0.7278,669800000.0
2007-05-30 03:27:00,0.7278,0.7278,0.7277,0.7277,119800000.0
2007-05-30 03:28:00,0.7277,0.7278,0.7277,0.7278,153800002.0
2007-05-30 03:29:00,0.7277,0.7277,0.7273,0.7275,267800005.0
2007-05-30 03:30:00,0.7275,0.7276,0.7269,0.7273,638499999.0
2007-05-30 03:31:00,0.7272,0.7274,0.7269,0.7273,1270700004.0
2007-05-30 03:32:00,0.7273,0.72785,0.7273,0.72765,659800005.0
2007-05-30 03:33:00,0.72755,0.7278,0.72725,0.7278,1044300001.0
2007-05-30 03:34:00,0.7278,0.7281,0.72765,0.7281,951200003.0
2007-05-30 03:35:00,0.7281,0.7281,0.7279,0.7279,157599999.0
2007-05-30 03:36:00,0.7279,0.7279,0.7278,0.7278,199599995.0
2007-05-30 03:37:00,0.7278,0.728,0.7278,0.728,55400000.0
2007-05-30 03:38:00,0.728,0.728,0.7278,0.7279,219000001.0
2007-05-30 03:39:00,0.7279,0.7283,0.7279,0.7281,810700002.0
2007-05-30 03:40:00,0.7281,0.72815,0.728,0.72815,419100003.0
2007-05-30 03:41:00,0.7282,0.7282,0.7282,0.7282,6400000.0
2007-05-30 03:42:00,0.7282,0.7282,0.7278,0.7278,324799998.0
2007-05-30 03:43:00,0.7278,0.728,0.7278,0.7279,588000000.0
2007-05-30 03:44:00,0.7279,0.7279,0.7279,0.7279,41599998.0
2007-05-30 03:45:00,0.7279,0.7282,0.7279,0.7282,450600002.0
2007-05-30 03:46:00,0.72815,0.72815,0.728,0.72805,182400000.0
2007-05-30 03:47:00,0.7281,0.7282,0.72795,0.7281,173899999.0
2007-05-30 03:48:00,0.728,0.7282,0.728,0.728,230399997.0
2007-05-30 03:49:00,0.728,0.7284,0.728,0.72815,689599993.0
2007-05-30 03:50:00,0.72815,0.7286,0.72815,0.7286,502100003.0
2007-05-30 03:51:00,0.7286,0.7286,0.7284,0.7284,491199996.0
2007-05-30 03:52:00,0.7285,0.7285,0.7285,0.7285,31200000.0
2007-05-30 03:53:00,0.7285,0.7285,0.7282,0.7282,96800000.0
2007-05-30 03:54:00,0.7282,0.7282,0.7282,0.7282,86399997.0
2007-05-30 03:55:00,0.7283,0.7285,0.7283,0.7285,252799997.0
2007-05-30 03:56:00,0.72845,0.7285,0.7284,0.7284,109600001.0
2007-05-30 03:57:00,0.7284,0.7286,0.7283,0.7283,380900001.0
2007-05-30 03:58:00,0.7283,0.7287,0.7282,0.7285,587400002.0
2007-05-30 03:59:00,0.7285,0.7285,0.7281,0.72825,939599997.0
2007-05-30 04:00:00,0.7283,0.7284,0.72815,0.7282,322499998.0
2007-05-30 04:01:00,0.7282,0.7283,0.72785,0.7279,520299996.0
2007-05-30 04:02:00,0.7279,0.7281,0.7279,0.7279,672400003.0
2007-05-30 04:03:00,0.7279,0.7279,0.7279,0.7279,32799999.0
2007-05-30 04:04:00,0.72747,0.72755,0.72746,0.72752,48800000.0
2007-05-30 04:05:00,0.7279,0.728,0.7279,0.7279,573200000.0
2007-05-30 04:06:00,0.7279,0.7279,0.7279,0.7279,296400003.0
2007-05-30 04:07:00,0.7279,0.728,0.7276,0.7276,741500000.0
2007-05-30 04:08:00,0.7276,0.7277,0.7275,0.7276,593799999.0
2007-05-30 04:09:00,0.7276,0.7276,0.72735,0.7275,418300001.0
2007-05-30 04:10:00,0.7275,0.7277,0.7275,0.72755,230699998.0
2007-05-30 04:11:00,0.7277,0.7278,0.7277,0.7278,87600000.0
2007-05-30 04:12:00,0.7278,0.7279,0.7275,0.7275,344599998.0
2007-05-30 04:13:00,0.7275,0.7276,0.72745,0.7276,131999998.0
2007-05-30 04:14:00,0.7276,0.7279,0.7274,0.72785,853300000.0
2007-05-30 04:15:00,0.72785,0.7279,0.72765,0.7279,339799997.0
2007-05-30 04:16:00,0.7279,0.728,0.7278,0.728,109000000.0
2007-05-30 04:17:00,0.728,0.7281,0.7278,0.7279,502199998.0
2007-05-30 04:18:00,0.7279,0.7287,0.7278,0.7281,543700005.0
2007-05-30 04:19:00,0.7281,0.7282,0.728,0.7281,279200000.0
2007-05-30 04:20:00,0.7281,0.7281,0.7278,0.7279,124200001.0
2007-05-30 04:21:00,0.7279,0.7279,0.72775,0.72775,125599998.0
2007-05-30 04:22:00,0.7275,0.72764,0.72748,0.72759,53600000.0
2007-05-30 04:23:00,0.72765,0.72769,0.72761,0.72762,45600000.0
2007-05-30 04:24:00,0.7278,0.728,0.7278,0.72795,109300000.0
2007-05-30 04:25:00,0.72795,0.7281,0.7278,0.728,207400001.0
2007-05-30 04:26:00,0.728,0.728,0.72785,0.7279,112600001.0
2007-05-30 04:27:00,0.728,0.7281,0.7279,0.728,179400000.0
2007-05-30 04:28:00,0.728,0.728,0.7279,0.7279,104299997.0
2007-05-30 04:29:00,0.72755,0.7276,0.72702,0.72702,112800000.0
2007-05-30 04:30:00,0.7279,0.7281,0.7278,0.728,873399996.0
2007-05-30 04:31:00,0.72795,0.728,0.72785,0.728,182900000.0
2007-05-30 04:32:00,0.728,0.728,0.7278,0.728,91599999.0
2007-05-30 04:33:00,0.728,0.728,0.728,0.728,6400000.0
2007-05-30 04:34:00,0.72723,0.72764,0.72723,0.72754,18400000.0
2007-05-30 04:35:00,0.728,0.728,0.72795,0.72795,111200000.0
2007-05-30 04:36:00,0.728,0.728,0.728,0.728,20800000.0
2007-05-30 04:37:00,0.728,0.728,0.728,0.728,32000000.0
2007-05-30 04:38:00,0.728,0.728,0.728,0.728,31200000.0
2007-05-30 04:39:00,0.728,0.728,0.7279,0.7279,99200001.0
2007-05-30 04:40:00,0.728,0.7281,0.7279,0.7281,153399999.0
2007-05-30 04:41:00,0.7281,0.7281,0.7281,0.7281,7200000.0
2007-05-30 04:42:00,0.72758,0.728,0.72745,0.72753,526899994.0
2007-05-30 04:43:00,0.7281,0.7281,0.728,0.728,56000000.0
2007-05-30 04:44:00,0.728,0.7281,0.728,0.7281,153599999.0
2007-05-30 04:45:00,0.72766,0.72786,0.72763,0.72764,74400000.0
2007-05-30 04:46:00,0.72745,0.72775,0.72745,0.72765,277600000.0
2007-05-30 04:47:00,0.72781,0.72782,0.72762,0.7278,104800000.0
2007-05-30 04:48:00,0.7281,0.7281,0.7279,0.7279,40000000.0
2007-05-30 04:49:00,0.728,0.7281,0.728,0.7281,65599999.0
2007-05-30 04:50:00,0.7281,0.7281,0.7278,0.7278,360800000.0
2007-05-30 04:51:00,0.7278,0.728,0.72775,0.72775,189700000.0
2007-05-30 04:52:00,0.7278,0.728,0.7278,0.728,75400000.0
2007-05-30 04:53:00,0.7279,0.7279,0.7277,0.7278,201600003.0
2007-05-30 04:54:00,0.7278,0.7279,0.7278,0.7279,47400001.0
2007-05-30 04:55:00,0.7279,0.7279,0.7278,0.7278,81600000.0
2007-05-30 04:56:00,0.7278,0.7278,0.7278,0.7278,23800001.0
2007-05-30 04:57:00,0.72762,0.72774,0.72726,0.72745,567199996.0
2007-05-30 04:58:00,0.7279,0.7279,0.7279,0.7279,105599999.0
2007-05-30 04:59:00,0.72785,0.72785,0.72785,0.72785,19200001.0
2007-05-30 05:00:00,0.7279,0.7283,0.7279,0.7282,551200001.0
2007-05-30 05:01:00,0.7282,0.7282,0.7282,0.7282,12000000.0
2007-05-30 05:02:00,0.7282,0.7282,0.7279,0.728,1414300005.0
2007-05-30 05:03:00,0.728,0.728,0.7278,0.7279,317599995.0
2007-05-30 05:04:00,0.7279,0.7279,0.7278,0.7279,168000001.0
2007-05-30 05:05:00,0.7279,0.728,0.7278,0.728,230000000.0
2007-05-30 05:06:00,0.728,0.728,0.728,0.728,16100000.0
2007-05-30 05:07:00,0.728,0.7282,0.7279,0.7279,159200000.0
2007-05-30 05:08:00,0.728,0.72815,0.72795,0.7281,92800000.0
2007-05-30 05:09:00,0.7281,0.7281,0.728,0.728,112000000.0
2007-05-30 05:10:00,0.728,0.7281,0.728,0.7281,92800000.0
2007-05-30 05:11:00,0.7281,0.7281,0.7279,0.7279,182399997.0
2007-05-30 05:12:00,0.7279,0.7281,0.7279,0.7281,73600001.0
2007-05-30 05:13:00,0.7281,0.7281,0.7281,0.7281,6400000.0
2007-05-30 05:14:00,0.7281,0.7281,0.728,0.728,89599999.0
2007-05-30 05:15:00,0.7281,0.7281,0.728,0.7281,364799998.0
2007-05-30 05:16:00,0.72805,0.7281,0.72795,0.72795,60900000.0
2007-05-30 05:17:00,0.728,0.728,0.728,0.728,60000002.0
2007-05-30 05:18:00,0.728,0.7282,0.728,0.7281,409599999.0
2007-05-30 05:19:00,0.7282,0.7282,0.7281,0.7281,98399999.0
2007-05-30 05:20:00,0.7281,0.7281,0.7281,0.7281,47200001.0
2007-05-30 05:21:00,0.7281,0.7281,0.7281,0.7281,41599998.0
2007-05-30 05:22:00,0.72788,0.7279,0.72765,0.72777,70000001.0
2007-05-30 05:23:00,0.72777,0.72797,0.72757,0.7278,182700003.0
2007-05-30 05:24:00,0.7281,0.7282,0.728,0.7282,187700001.0
2007-05-30 05:25:00,0.7282,0.7282,0.728,0.72815,324299999.0
2007-05-30 05:26:00,0.72815,0.7282,0.7281,0.7281,51900000.0
2007-05-30 05:27:00,0.7281,0.7281,0.728,0.7281,312800000.0
2007-05-30 05:28:00,0.7281,0.7281,0.72775,0.72785,429599995.0
2007-05-30 05:29:00,0.7279,0.7281,0.7277,0.728,398900002.0
2007-05-30 05:30:00,0.728,0.728,0.7276,0.7278,344000003.0
2007-05-30 05:31:00,0.7278,0.7278,0.7276,0.7276,486100005.0
2007-05-30 05:32:00,0.7276,0.7277,0.7275,0.7275,377800000.0
2007-05-30 05:33:00,0.7275,0.7277,0.7275,0.7277,41100000.0
2007-05-30 05:34:00,0.7277,0.7277,0.72755,0.72755,96799998.0
2007-05-30 05:35:00,0.72755,0.72775,0.72755,0.7276,211799998.0
2007-05-30 05:36:00,0.7277,0.7277,0.7277,0.7277,43800000.0
2007-05-30 05:37:00,0.7277,0.7277,0.72755,0.72755,160799999.0
2007-05-30 05:38:00,0.72755,0.72785,0.72755,0.7277,379999995.0
2007-05-30 05:39:00,0.72775,0.7278,0.7277,0.7277,158199997.0
2007-05-30 05:40:00,0.72785,0.7279,0.72765,0.7277,118500002.0
2007-05-30 05:41:00,0.7278,0.7279,0.7278,0.72785,44799999.0
2007-05-30 05:42:00,0.7278,0.7278,0.7277,0.7277,402000006.0
2007-05-30 05:43:00,0.7277,0.7277,0.7277,0.7277,16200001.0
2007-05-30 05:44:00,0.7277,0.7278,0.7277,0.7277,118000000.0
2007-05-30 05:45:00,0.72765,0.7279,0.72765,0.7277,144599998.0
2007-05-30 05:46:00,0.7277,0.7278,0.7276,0.7276,242000000.0
2007-05-30 05:47:00,0.72741,0.72763,0.72734,0.72737,174800001.0
2007-05-30 05:48:00,0.7276,0.7277,0.7276,0.7277,56000000.0
2007-05-30 05:49:00,0.7276,0.7278,0.7276,0.7277,514699997.0
2007-05-30 05:50:00,0.72765,0.7277,0.7276,0.7276,252199998.0
2007-05-30 05:51:00,0.7276,0.7278,0.7276,0.7278,184899996.0
2007-05-30 05:52:00,0.7278,0.7278,0.72765,0.72765,98199999.0
2007-05-30 05:53:00,0.72756,0.72765,0.72728,0.72748,130399998.0
2007-05-30 05:54:00,0.7277,0.72776,0.72753,0.72757,125399999.0
2007-05-30 05:55:00,0.7277,0.7277,0.7277,0.7277,22400000.0
2007-05-30 05:56:00,0.7278,0.728,0.7278,0.728,182400001.0
2007-05-30 05:57:00,0.728,0.728,0.72795,0.72795,28800000.0
2007-05-30 05:58:00,0.728,0.728,0.7279,0.72795,311299995.0
2007-05-30 05:59:00,0.728,0.7281,0.728,0.7281,111199999.0
2007-05-30 06:00:00,0.7281,0.7281,0.7279,0.7279,65299999.0
2007-05-30 06:01:00,0.728,0.7281,0.728,0.728,295200001.0
2007-05-30 06:02:00,0.728,0.7281,0.728,0.728,213599999.0
2007-05-30 06:03:00,0.7281,0.7282,0.728,0.72805,518499998.0
2007-05-30 06:04:00,0.72805,0.7282,0.72805,0.7282,261200000.0
2007-05-30 06:05:00,0.7282,0.7283,0.7281,0.7281,534399997.0
2007-05-30 06:06:00,0.7282,0.7282,0.72795,0.72815,378500004.0
2007-05-30 06:07:00,0.72815,0.7282,0.72815,0.7282,83200000.0
2007-05-30 06:08:00,0.7281,0.7282,0.7281,0.7281,216299998.0
2007-05-30 06:09:00,0.7282,0.7283,0.72815,0.7282,373600001.0
2007-05-30 06:10:00,0.7282,0.7285,0.7282,0.72825,613400003.0
2007-05-30 06:11:00,0.72825,0.7284,0.7282,0.7283,552499996.0
2007-05-30 06:12:00,0.7283,0.7283,0.7282,0.7282,63000000.0
2007-05-30 06:13:00,0.7282,0.7283,0.7282,0.72825,160000000.0
2007-05-30 06:14:00,0.72825,0.7283,0.72825,0.7283,32300000.0
2007-05-30 06:15:00,0.7283,0.7283,0.7281,0.7281,219799997.0
2007-05-30 06:16:00,0.7281,0.7283,0.7281,0.7283,130099998.0
2007-05-30 06:17:00,0.7283,0.7283,0.7281,0.7281,364000001.0
2007-05-30 06:18:00,0.7281,0.7282,0.7281,0.7282,517899997.0
2007-05-30 06:19:00,0.7282,0.7282,0.7281,0.7282,158400000.0
2007-05-30 06:20:00,0.7282,0.7282,0.728,0.7281,253899999.0
2007-05-30 06:21:00,0.7281,0.72815,0.72805,0.72815,174399998.0
2007-05-30 06:22:00,0.7281,0.7282,0.7281,0.7282,100000001.0
2007-05-30 06:23:00,0.7282,0.7282,0.7281,0.7282,90400001.0
2007-05-30 06:24:00,0.7282,0.7282,0.7281,0.7282,167200001.0
2007-05-30 06:25:00,0.7282,0.7282,0.7279,0.728,328600001.0
2007-05-30 06:26:00,0.728,0.7281,0.72795,0.72795,161100000.0
2007-05-30 06:27:00,0.72773,0.72791,0.72757,0.72769,261100000.0
2007-05-30 06:28:00,0.728,0.728,0.7279,0.728,578800002.0
2007-05-30 06:29:00,0.728,0.7281,0.728,0.7281,242800001.0
2007-05-30 06:30:00,0.7281,0.7281,0.7281,0.7281,10200000.0
2007-05-30 06:31:00,0.72756,0.72779,0.72756,0.72757,175700000.0
2007-05-30 06:32:00,0.72752,0.72775,0.72752,0.72758,175399999.0
2007-05-30 06:33:00,0.7281,0.7281,0.7281,0.7281,5100000.0
2007-05-30 06:34:00,0.7281,0.7281,0.7281,0.7281,53200000.0
2007-05-30 06:35:00,0.7281,0.7281,0.7281,0.7281,115800000.0
2007-05-30 06:36:00,0.7281,0.7281,0.72805,0.7281,54200000.0
2007-05-30 06:37:00,0.7281,0.7282,0.7281,0.7282,169000002.0
2007-05-30 06:38:00,0.7282,0.7282,0.7282,0.7282,54800002.0
2007-05-30 06:39:00,0.7282,0.7282,0.7282,0.7282,171600001.0
2007-05-30 06:40:00,0.7282,0.7282,0.728,0.7281,393200001.0
2007-05-30 06:41:00,0.7281,0.7281,0.7281,0.7281,640800011.0
2007-05-30 06:42:00,0.7281,0.7281,0.7279,0.7281,307499994.0
2007-05-30 06:43:00,0.7281,0.7281,0.72785,0.72795,266800000.0
2007-05-30 06:44:00,0.72795,0.7281,0.7279,0.7281,464500001.0
2007-05-30 06:45:00,0.7281,0.7281,0.7281,0.7281,32100000.0
2007-05-30 06:46:00,0.72773,0.72783,0.72768,0.72773,55100000.0
2007-05-30 06:47:00,0.7281,0.7281,0.72805,0.72805,37600000.0
2007-05-30 06:48:00,0.7281,0.7281,0.7279,0.7279,207199997.0
2007-05-30 06:49:00,0.728,0.7281,0.7279,0.7279,413799999.0
2007-05-30 06:50:00,0.7279,0.728,0.7279,0.728,335400003.0
2007-05-30 06:51:00,0.728,0.728,0.7279,0.728,270399994.0
2007-05-30 06:52:00,0.728,0.728,0.72795,0.728,135999999.0
2007-05-30 06:53:00,0.728,0.728,0.728,0.728,359199998.0
2007-05-30 06:54:00,0.728,0.728,0.728,0.728,59200000.0
2007-05-30 06:55:00,0.728,0.7281,0.7279,0.7281,416199998.0
2007-05-30 06:56:00,0.7281,0.7281,0.7281,0.7281,9600000.0
2007-05-30 06:57:00,0.72805,0.7281,0.7279,0.7281,994500005.0
2007-05-30 06:58:00,0.7281,0.7281,0.7279,0.7281,765599999.0
2007-05-30 06:59:00,0.7281,0.7281,0.72795,0.7281,178900001.0
2007-05-30 07:00:00,0.7281,0.7281,0.7279,0.7279,169199999.0
2007-05-30 07:01:00,0.728,0.7281,0.7279,0.7281,263999998.0
2007-05-30 07:02:00,0.7281,0.7281,0.72805,0.72805,43000000.0
2007-05-30 07:03:00,0.72805,0.7281,0.72785,0.72805,431700000.0
2007-05-30 07:04:00,0.7281,0.7281,0.72805,0.72805,96800000.0
2007-05-30 07:05:00,0.7281,0.7282,0.72785,0.72795,746399998.0
2007-05-30 07:06:00,0.728,0.7281,0.72785,0.7281,445299999.0
2007-05-30 07:07:00,0.7281,0.7281,0.7279,0.7279,262200002.0
2007-05-30 07:08:00,0.728,0.728,0.7279,0.7279,340799997.0
2007-05-30 07:09:00,0.7279,0.728,0.7278,0.7278,518200007.0
2007-05-30 07:10:00,0.7278,0.728,0.7277,0.7279,761199996.0
2007-05-30 07:11:00,0.7279,0.728,0.7278,0.7278,638400003.0
2007-05-30 07:12:00,0.7278,0.728,0.7278,0.728,42500000.0
2007-05-30 07:13:00,0.7279,0.7279,0.7279,0.7279,144799998.0
2007-05-30 07:14:00,0.7279,0.7279,0.7279,0.7279,25600000.0
2007-05-30 07:15:00,0.7279,0.728,0.7279,0.728,108799999.0
2007-05-30 07:16:00,0.728,0.7281,0.7279,0.7281,354499998.0
2007-05-30 07:17:00,0.72805,0.7281,0.728,0.7281,326999996.0
2007-05-30 07:18:00,0.7281,0.7282,0.728,0.728,157399999.0
2007-05-30 07:19:00,0.728,0.728,0.728,0.728,93800000.0
2007-05-30 07:20:00,0.728,0.728,0.728,0.728,75900001.0
2007-05-30 07:21:00,0.72769,0.72798,0.72762,0.7277,589100003.0
2007-05-30 07:22:00,0.728,0.7282,0.72795,0.72795,155999999.0
2007-05-30 07:23:00,0.7281,0.7282,0.728,0.728,200800000.0
2007-05-30 07:24:00,0.728,0.7285,0.72795,0.7284,922899999.0
2007-05-30 07:25:00,0.7284,0.7284,0.72815,0.72825,559300001.0
2007-05-30 07:26:00,0.7283,0.7283,0.7282,0.7282,282599999.0
2007-05-30 07:27:00,0.7283,0.7284,0.7282,0.7282,306199999.0
2007-05-30 07:28:00,0.7282,0.7283,0.7282,0.7282,281000000.0
2007-05-30 07:29:00,0.7282,0.7282,0.7282,0.7282,51000002.0
2007-05-30 07:30:00,0.7282,0.7284,0.7282,0.7284,75400001.0
2007-05-30 07:31:00,0.7284,0.7284,0.7281,0.7281,187300005.0
2007-05-30 07:32:00,0.7282,0.7283,0.72815,0.72815,776600001.0
2007-05-30 07:33:00,0.7282,0.7284,0.7282,0.7284,616100001.0
2007-05-30 07:34:00,0.7284,0.7284,0.7282,0.7284,210500000.0
2007-05-30 07:35:00,0.72835,0.72835,0.72835,0.72835,17600000.0
2007-05-30 07:36:00,0.7284,0.7284,0.72815,0.72815,217499999.0
2007-05-30 07:37:00,0.7282,0.7283,0.72815,0.72815,230299997.0
2007-05-30 07:38:00,0.72815,0.7283,0.72815,0.72815,411900002.0
2007-05-30 07:39:00,0.72815,0.7283,0.72815,0.72825,217200001.0
2007-05-30 07:40:00,0.7283,0.7283,0.7281,0.7281,165100002.0
2007-05-30 07:41:00,0.7281,0.7283,0.7281,0.7282,230100000.0
2007-05-30 07:42:00,0.7282,0.7282,0.7282,0.7282,63200000.0
2007-05-30 07:43:00,0.7282,0.7282,0.7282,0.7282,39100000.0
2007-05-30 07:44:00,0.7282,0.7282,0.72815,0.72815,22500001.0
2007-05-30 07:45:00,0.72798,0.72816,0.7279,0.72816,1102799997.0
2007-05-30 07:46:00,0.72835,0.7284,0.72835,0.7284,16000000.0
2007-05-30 07:47:00,0.7283,0.7284,0.72825,0.72835,388800000.0
2007-05-30 07:48:00,0.7284,0.7284,0.72835,0.72835,42900000.0
2007-05-30 07:49:00,0.7284,0.7284,0.7284,0.7284,150400000.0
2007-05-30 07:50:00,0.7284,0.7284,0.7284,0.7284,9900000.0
2007-05-30 07:51:00,0.7284,0.7284,0.72815,0.7282,72300000.0
2007-05-30 07:52:00,0.7282,0.7283,0.7282,0.7283,150900002.0
2007-05-30 07:53:00,0.7283,0.7284,0.7282,0.72825,275200000.0
2007-05-30 07:54:00,0.7283,0.7283,0.7281,0.7282,982499998.0
2007-05-30 07:55:00,0.7282,0.7282,0.7281,0.7282,439599996.0
2007-05-30 07:56:00,0.7282,0.7282,0.728,0.728,835600002.0
2007-05-30 07:57:00,0.728,0.728,0.728,0.728,93099998.0
2007-05-30 07:58:00,0.728,0.7281,0.7279,0.7279,670599997.0
2007-05-30 07:59:00,0.7279,0.728,0.7278,0.7278,314700003.0
2007-05-30 08:00:00,0.7279,0.728,0.7279,0.728,381599999.0
2007-05-30 08:01:00,0.7279,0.728,0.7277,0.7279,355500002.0
2007-05-30 08:02:00,0.7279,0.728,0.72765,0.7277,648400002.0
2007-05-30 08:03:00,0.7277,0.7278,0.7275,0.72775,993700001.0
2007-05-30 08:04:00,0.7278,0.7278,0.7276,0.7276,515699996.0
2007-05-30 08:05:00,0.7276,0.7276,0.72735,0.72745,585800001.0
2007-05-30 08:06:00,0.7275,0.7275,0.72735,0.7274,295700002.0
2007-05-30 08:07:00,0.7274,0.7276,0.7274,0.7276,319699999.0
2007-05-30 08:08:00,0.7276,0.7277,0.7276,0.7277,151200000.0
2007-05-30 08:09:00,0.7277,0.7277,0.7276,0.7276,237399998.0
2007-05-30 08:10:00,0.7276,0.7276,0.7274,0.7275,489899998.0
2007-05-30 08:11:00,0.7275,0.7275,0.7274,0.7274,271800001.0
2007-05-30 08:12:00,0.7274,0.7275,0.7274,0.7275,48600000.0
2007-05-30 08:13:00,0.7275,0.7275,0.7275,0.7275,55200000.0
2007-05-30 08:14:00,0.7275,0.7275,0.7274,0.7275,907399997.0
2007-05-30 08:15:00,0.7275,0.7276,0.7274,0.7275,637100002.0
2007-05-30 08:16:00,0.7275,0.7276,0.7275,0.7276,120000002.0
2007-05-30 08:17:00,0.7276,0.7276,0.7275,0.7275,270300002.0
2007-05-30 08:18:00,0.7275,0.7275,0.7274,0.7274,324700003.0
2007-05-30 08:19:00,0.7274,0.7274,0.7273,0.7274,360599998.0
2007-05-30 08:20:00,0.72735,0.7276,0.72735,0.72745,459900000.0
2007-05-30 08:21:00,0.72745,0.72745,0.7273,0.7273,244000001.0
2007-05-30 08:22:00,0.7273,0.7275,0.7273,0.7275,444600002.0
2007-05-30 08:23:00,0.7275,0.7275,0.7275,0.7275,9600000.0
2007-05-30 08:24:00,0.7275,0.7275,0.72745,0.7275,112000000.0
2007-05-30 08:25:00,0.7275,0.7276,0.72745,0.7276,91999999.0
2007-05-30 08:26:00,0.7276,0.7276,0.7275,0.7276,159200004.0
2007-05-30 08:27:00,0.7276,0.7277,0.72755,0.7277,166699998.0
2007-05-30 08:28:00,0.7277,0.7278,0.7276,0.72775,1029100010.0
2007-05-30 08:29:00,0.7278,0.7278,0.7277,0.7277,569500004.0
2007-05-30 08:30:00,0.7277,0.7277,0.72765,0.7277,283100001.0
2007-05-30 08:31:00,0.72765,0.72765,0.72765,0.72765,17600000.0
2007-05-30 08:32:00,0.7277,0.7277,0.7277,0.7277,170200001.0
2007-05-30 08:33:00,0.7277,0.7277,0.7277,0.7277,93600000.0
2007-05-30 08:34:00,0.7277,0.7277,0.7275,0.7276,707099999.0
2007-05-30 08:35:00,0.7276,0.7277,0.7275,0.7276,362100002.0
2007-05-30 08:36:00,0.7276,0.7277,0.7275,0.72755,553399999.0
2007-05-30 08:37:00,0.7276,0.7276,0.7275,0.7275,129600000.0
2007-05-30 08:38:00,0.7275,0.7275,0.7274,0.7274,260899999.0
2007-05-30 08:39:00,0.7274,0.7275,0.7274,0.7274,233599996.0
2007-05-30 08:40:00,0.7274,0.7274,0.7273,0.7273,227999999.0
2007-05-30 08:41:00,0.7273,0.7274,0.7273,0.7274,83099999.0
2007-05-30 08:42:00,0.7274,0.7275,0.7271,0.7272,279800001.0
2007-05-30 08:43:00,0.72715,0.7273,0.72715,0.7272,106700000.0
2007-05-30 08:44:00,0.7272,0.7272,0.7271,0.7272,260999998.0
2007-05-30 08:45:00,0.7272,0.7272,0.72715,0.7272,36800000.0
2007-05-30 08:46:00,0.7272,0.7273,0.7272,0.72725,52800000.0
2007-05-30 08:47:00,0.72681,0.72698,0.72677,0.72686,171700004.0
2007-05-30 08:48:00,0.7273,0.7275,0.7272,0.7273,1144400003.0
2007-05-30 08:49:00,0.7273,0.7276,0.7273,0.72735,1285800000.0
2007-05-30 08:50:00,0.7274,0.7274,0.7273,0.7273,684900000.0
2007-05-30 08:51:00,0.7273,0.7273,0.7272,0.7272,296600002.0
2007-05-30 08:52:00,0.7272,0.7272,0.7272,0.7272,27200001.0
2007-05-30 08:53:00,0.7272,0.7272,0.7272,0.7272,23200001.0
2007-05-30 08:54:00,0.7272,0.7273,0.7272,0.7272,1243100006.0
2007-05-30 08:55:00,0.7272,0.7275,0.7272,0.7274,339999998.0
2007-05-30 08:56:00,0.7274,0.72755,0.7274,0.72755,101100000.0
2007-05-30 08:57:00,0.7275,0.7276,0.72735,0.72745,818999998.0
2007-05-30 08:58:00,0.7275,0.7275,0.7273,0.7274,374399999.0
2007-05-30 08:59:00,0.72725,0.72725,0.72687,0.72687,113399999.0
2007-05-30 09:00:00,0.72675,0.72709,0.72666,0.72706,187900000.0
2007-05-30 09:01:00,0.72705,0.72712,0.72693,0.72701,143899997.0
2007-05-30 09:02:00,0.72693,0.72705,0.72688,0.72688,149299999.0
2007-05-30 09:03:00,0.7274,0.7274,0.7271,0.7271,399700003.0
2007-05-30 09:04:00,0.7271,0.7274,0.727,0.7273,1132600008.0
2007-05-30 09:05:00,0.7273,0.7273,0.72725,0.7273,359599993.0
2007-05-30 09:06:00,0.7273,0.7273,0.727,0.7271,431900000.0
2007-05-30 09:07:00,0.7271,0.7271,0.727,0.7271,613799993.0
2007-05-30 09:08:00,0.7271,0.7272,0.7271,0.7271,80800000.0
2007-05-30 09:09:00,0.72691,0.727,0.72654,0.72655,467599996.0
2007-05-30 09:10:00,0.7271,0.7272,0.7271,0.7271,80000000.0
2007-05-30 09:11:00,0.7271,0.7272,0.727,0.7271,812800002.0
2007-05-30 09:12:00,0.7271,0.7273,0.7271,0.7273,360600003.0
2007-05-30 09:13:00,0.7273,0.7273,0.7272,0.7272,67200000.0
2007-05-30 09:14:00,0.7272,0.7273,0.7272,0.7273,37600000.0
2007-05-30 09:15:00,0.7273,0.72735,0.7272,0.72735,140400000.0
2007-05-30 09:16:00,0.7274,0.7275,0.7274,0.7274,161099999.0
2007-05-30 09:17:00,0.72735,0.7276,0.7273,0.7274,290600004.0
2007-05-30 09:18:00,0.72716,0.72723,0.72704,0.72712,171200006.0
2007-05-30 09:19:00,0.7274,0.7274,0.7274,0.7274,52800000.0
2007-05-30 09:20:00,0.7274,0.7277,0.7274,0.7276,515299991.0
2007-05-30 09:21:00,0.7277,0.7277,0.7275,0.7275,205700002.0
2007-05-30 09:22:00,0.7275,0.7275,0.7274,0.7275,247400001.0
2007-05-30 09:23:00,0.7275,0.7275,0.7274,0.7275,310100003.0
2007-05-30 09:24:00,0.7275,0.7275,0.7274,0.7274,176200007.0
2007-05-30 09:25:00,0.7274,0.7276,0.72735,0.7275,311400002.0
2007-05-30 09:26:00,0.7275,0.7277,0.7275,0.7275,601699996.0
2007-05-30 09:27:00,0.7275,0.7276,0.72745,0.7276,89599997.0
2007-05-30 09:28:00,0.7276,0.7277,0.7274,0.7275,401499998.0
2007-05-30 09:29:00,0.7275,0.7276,0.7274,0.7276,335399997.0
2007-05-30 09:30:00,0.7276,0.7276,0.7274,0.7274,194999998.0
2007-05-30 09:31:00,0.7275,0.7281,0.7274,0.7281,1200099982.0
2007-05-30 09:32:00,0.7281,0.7281,0.7278,0.728,408100004.0
2007-05-30 09:33:00,0.72795,0.728,0.7279,0.728,556000001.0
2007-05-30 09:34:00,0.728,0.728,0.72795,0.72795,66700000.0
2007-05-30 09:35:00,0.72795,0.728,0.72785,0.728,226500002.0
2007-05-30 09:36:00,0.728,0.728,0.72775,0.72775,181399999.0
2007-05-30 09:37:00,0.7278,0.728,0.7276,0.7277,922900000.0
2007-05-30 09:38:00,0.7277,0.7279,0.7277,0.7279,170799999.0
2007-05-30 09:39:00,0.7279,0.7279,0.72765,0.72765,483899997.0
2007-05-30 09:40:00,0.7277,0.7278,0.7276,0.7277,339200000.0
2007-05-30 09:41:00,0.7277,0.7279,0.7277,0.72785,315299999.0
2007-05-30 09:42:00,0.7279,0.7279,0.72765,0.72785,547499990.0
2007-05-30 09:43:00,0.7279,0.7279,0.72775,0.7278,537000000.0
2007-05-30 09:44:00,0.72775,0.7278,0.72775,0.7278,113600000.0
2007-05-30 09:45:00,0.7278,0.7278,0.7274,0.72765,954500003.0
2007-05-30 09:46:00,0.7277,0.7278,0.72735,0.7275,647899999.0
2007-05-30 09:47:00,0.7276,0.7277,0.7274,0.7275,671700001.0
2007-05-30 09:48:00,0.7275,0.7275,0.7273,0.7275,1163999996.0
2007-05-30 09:49:00,0.7275,0.7275,0.7272,0.7273,874400000.0
2007-05-30 09:50:00,0.7273,0.7275,0.7272,0.7273,1496699992.0
2007-05-30 09:51:00,0.7273,0.7275,0.7273,0.7273,726800011.0
2007-05-30 09:52:00,0.7273,0.7276,0.7273,0.7275,465499999.0
2007-05-30 09:53:00,0.7275,0.7275,0.7275,0.7275,132800001.0
2007-05-30 09:54:00,0.7275,0.7277,0.7275,0.72755,204000000.0
2007-05-30 09:55:00,0.7276,0.7276,0.7276,0.7276,124000000.0
2007-05-30 09:56:00,0.7276,0.7276,0.7276,0.7276,83200000.0
2007-05-30 09:57:00,0.7276,0.7276,0.7275,0.7275,251200000.0
2007-05-30 09:58:00,0.7275,0.7275,0.7275,0.7275,95900000.0
2007-05-30 09:59:00,0.7275,0.7275,0.7275,0.7275,16000000.0
2007-05-30 10:00:00,0.7275,0.7275,0.7273,0.7273,763400000.0
2007-05-30 10:01:00,0.7273,0.7273,0.72725,0.7273,948399993.0
2007-05-30 10:02:00,0.7273,0.7273,0.7273,0.7273,7200000.0
2007-05-30 10:03:00,0.72698,0.72699,0.72668,0.7269,200400005.0
2007-05-30 10:04:00,0.7273,0.7273,0.7273,0.7273,109600000.0
2007-05-30 10:05:00,0.7273,0.7274,0.7273,0.7274,298400000.0
2007-05-30 10:06:00,0.7274,0.7275,0.7274,0.7275,75200000.0
2007-05-30 10:07:00,0.7275,0.7275,0.7274,0.7274,212000001.0
2007-05-30 10:08:00,0.7274,0.7275,0.7274,0.72745,79200000.0
2007-05-30 10:09:00,0.7275,0.7275,0.7274,0.7274,133200000.0
2007-05-30 10:10:00,0.7274,0.728,0.7274,0.728,1199099999.0
2007-05-30 10:11:00,0.728,0.728,0.7278,0.7278,840900003.0
2007-05-30 10:12:00,0.7278,0.7278,0.7276,0.7277,306300001.0
2007-05-30 10:13:00,0.7277,0.7277,0.7273,0.7275,635000002.0
2007-05-30 10:14:00,0.7275,0.7275,0.7275,0.7275,11200000.0
2007-05-30 10:15:00,0.7275,0.7276,0.72745,0.7276,130600001.0
2007-05-30 10:16:00,0.7276,0.7277,0.72755,0.7276,422499998.0
2007-05-30 10:17:00,0.7276,0.7276,0.7276,0.7276,16900000.0
2007-05-30 10:18:00,0.7276,0.7276,0.7275,0.7276,311600000.0
2007-05-30 10:19:00,0.72755,0.7277,0.72755,0.7277,212799999.0
2007-05-30 10:20:00,0.7277,0.7278,0.7277,0.7278,91200000.0
2007-05-30 10:21:00,0.7278,0.7278,0.7278,0.7278,92800000.0
2007-05-30 10:22:00,0.7278,0.7278,0.7277,0.7277,88000001.0
2007-05-30 10:23:00,0.7278,0.7278,0.7277,0.7278,313000004.0
2007-05-30 10:24:00,0.7278,0.7279,0.72765,0.7279,442799999.0
2007-05-30 10:25:00,0.7279,0.7279,0.72765,0.72765,463299999.0
2007-05-30 10:26:00,0.72765,0.7278,0.72765,0.7277,377200001.0
2007-05-30 10:27:00,0.7277,0.7279,0.7277,0.7278,339999996.0
2007-05-30 10:28:00,0.7278,0.728,0.7278,0.72795,417999996.0
2007-05-30 10:29:00,0.72795,0.7281,0.7277,0.7279,1377500006.0
2007-05-30 10:30:00,0.7279,0.728,0.7278,0.7279,843199994.0
2007-05-30 10:31:00,0.7279,0.7281,0.7278,0.7281,958700001.0
2007-05-30 10:32:00,0.7281,0.7281,0.72795,0.728,741100006.0
2007-05-30 10:33:00,0.728,0.728,0.7279,0.7279,404300000.0
2007-05-30 10:34:00,0.7279,0.7279,0.7276,0.7278,398000000.0
2007-05-30 10:35:00,0.7277,0.7277,0.72765,0.72765,72000000.0
2007-05-30 10:36:00,0.7277,0.7277,0.7277,0.7277,20000000.0
2007-05-30 10:37:00,0.72758,0.72758,0.72733,0.72756,601699998.0
2007-05-30 10:38:00,0.7277,0.7278,0.7277,0.72775,163200002.0
2007-05-30 10:39:00,0.7278,0.7278,0.7277,0.7277,298000001.0
2007-05-30 10:40:00,0.7277,0.7277,0.72765,0.72765,231500001.0
2007-05-30 10:41:00,0.7278,0.7281,0.7278,0.7279,293599997.0
2007-05-30 10:42:00,0.7279,0.728,0.7277,0.7279,561400003.0
2007-05-30 10:43:00,0.7279,0.7279,0.72775,0.72785,404399999.0
2007-05-30 10:44:00,0.7279,0.7279,0.7277,0.7277,637999999.0
2007-05-30 10:45:00,0.7277,0.7279,0.7276,0.7276,484700001.0
2007-05-30 10:46:00,0.7277,0.7279,0.7277,0.7279,156600000.0
2007-05-30 10:47:00,0.7279,0.7279,0.7277,0.7279,204199999.0
2007-05-30 10:48:00,0.7279,0.7279,0.7279,0.7279,102400000.0
2007-05-30 10:49:00,0.72785,0.7281,0.7277,0.72805,504900002.0
2007-05-30 10:50:00,0.7281,0.7281,0.7281,0.7281,1400000.0
2007-05-30 10:51:00,0.7281,0.7281,0.728,0.7281,120000000.0
2007-05-30 10:52:00,0.7281,0.7286,0.7281,0.7285,541800002.0
2007-05-30 10:53:00,0.7285,0.7286,0.7284,0.7286,834499995.0
2007-05-30 10:54:00,0.7286,0.7286,0.7284,0.7285,984699999.0
2007-05-30 10:55:00,0.7285,0.7286,0.7284,0.7286,215300004.0
2007-05-30 10:56:00,0.7286,0.7286,0.7286,0.7286,58400000.0
2007-05-30 10:57:00,0.7286,0.7286,0.7285,0.7285,328000000.0
2007-05-30 10:58:00,0.7285,0.7285,0.728,0.7282,1691699998.0
2007-05-30 10:59:00,0.7282,0.7283,0.7281,0.7282,1294400001.0
2007-05-30 11:00:00,0.7282,0.7282,0.728,0.7281,573100001.0
2007-05-30 11:01:00,0.7281,0.7281,0.728,0.728,755899994.0
2007-05-30 11:02:00,0.728,0.7281,0.72795,0.728,236099997.0
2007-05-30 11:03:00,0.728,0.728,0.7279,0.7279,1038499995.0
2007-05-30 11:04:00,0.7279,0.728,0.7279,0.728,212800000.0
2007-05-30 11:05:00,0.728,0.728,0.728,0.728,76800001.0
2007-05-30 11:06:00,0.728,0.7282,0.728,0.72805,508400005.0
2007-05-30 11:07:00,0.72805,0.7282,0.72805,0.72815,218999999.0
2007-05-30 11:08:00,0.72815,0.7282,0.7281,0.7281,768100000.0
2007-05-30 11:09:00,0.7281,0.7281,0.72805,0.7281,49600000.0
2007-05-30 11:10:00,0.7281,0.7281,0.7279,0.728,439999999.0
2007-05-30 11:11:00,0.728,0.7283,0.728,0.7283,223200000.0
2007-05-30 11:12:00,0.7282,0.7284,0.7282,0.7284,76000000.0
2007-05-30 11:13:00,0.7284,0.7284,0.72815,0.72815,225999999.0
2007-05-30 11:14:00,0.7282,0.7282,0.72815,0.7282,52500000.0
2007-05-30 11:15:00,0.7282,0.7282,0.7281,0.7281,663800000.0
2007-05-30 11:16:00,0.7281,0.7281,0.7281,0.7281,291999998.0
2007-05-30 11:17:00,0.7281,0.7282,0.728,0.7282,447200002.0
2007-05-30 11:18:00,0.7282,0.7282,0.728,0.728,231100002.0
2007-05-30 11:19:00,0.728,0.728,0.728,0.728,37600000.0
2007-05-30 11:20:00,0.728,0.728,0.7279,0.7279,526200000.0
2007-05-30 11:21:00,0.7279,0.728,0.7279,0.728,194900000.0
2007-05-30 11:22:00,0.728,0.728,0.7279,0.7279,391400003.0
2007-05-30 11:23:00,0.7279,0.7279,0.7279,0.7279,23200001.0
2007-05-30 11:24:00,0.72766,0.7279,0.72734,0.72734,317899994.0
2007-05-30 11:25:00,0.7279,0.7279,0.72785,0.7279,401900002.0
2007-05-30 11:26:00,0.7279,0.7281,0.7278,0.72795,1460599994.0
2007-05-30 11:27:00,0.728,0.7281,0.728,0.7281,151300001.0
2007-05-30 11:28:00,0.7281,0.7281,0.72795,0.72795,234299999.0
2007-05-30 11:29:00,0.728,0.728,0.728,0.728,43999999.0
2007-05-30 11:30:00,0.72795,0.7285,0.72795,0.72805,1737699999.0
2007-05-30 11:31:00,0.72805,0.7281,0.72795,0.728,375399992.0
2007-05-30 11:32:00,0.728,0.728,0.7275,0.7277,812599997.0
2007-05-30 11:33:00,0.7276,0.7276,0.72745,0.7275,430999999.0
2007-05-30 11:34:00,0.72745,0.7275,0.72745,0.7275,43199999.0
2007-05-30 11:35:00,0.7275,0.7275,0.72725,0.7273,962399999.0
2007-05-30 11:36:00,0.7273,0.7275,0.7273,0.7275,855999994.0
2007-05-30 11:37:00,0.7275,0.7277,0.7275,0.7277,523899999.0
2007-05-30 11:38:00,0.7277,0.7277,0.72755,0.7276,107099998.0
2007-05-30 11:39:00,0.7275,0.7276,0.7275,0.7276,1482099987.0
2007-05-30 11:40:00,0.72755,0.72755,0.72755,0.72755,28799999.0
2007-05-30 11:41:00,0.7276,0.7276,0.7276,0.7276,44800000.0
2007-05-30 11:42:00,0.7276,0.7276,0.7276,0.7276,164800002.0
2007-05-30 11:43:00,0.72734,0.72734,0.72669,0.72731,1070200000.0
2007-05-30 11:44:00,0.7276,0.7276,0.72755,0.72755,50400000.0
2007-05-30 11:45:00,0.7276,0.7276,0.7276,0.7276,24000000.0
2007-05-30 11:46:00,0.72741,0.72753,0.72717,0.72745,1443399995.0
2007-05-30 11:47:00,0.7276,0.7276,0.7276,0.7276,22400000.0
2007-05-30 11:48:00,0.7276,0.7277,0.7276,0.7276,187999999.0
2007-05-30 11:49:00,0.7276,0.7276,0.7274,0.7276,285500003.0
2007-05-30 11:50:00,0.72755,0.7276,0.72735,0.7275,284599999.0
2007-05-30 11:51:00,0.7275,0.7275,0.7275,0.7275,47400000.0
2007-05-30 11:52:00,0.7275,0.7275,0.7274,0.7274,132000001.0
2007-05-30 11:53:00,0.7274,0.7274,0.72735,0.7274,92800002.0
2007-05-30 11:54:00,0.7274,0.7274,0.7271,0.7272,914299995.0
2007-05-30 11:55:00,0.7272,0.7272,0.72715,0.7272,250599997.0
2007-05-30 11:56:00,0.7272,0.7274,0.7272,0.7273,735399995.0
2007-05-30 11:57:00,0.7273,0.7273,0.7273,0.7273,4800000.0
2007-05-30 11:58:00,0.7273,0.7273,0.7273,0.7273,4800000.0
2007-05-30 11:59:00,0.7273,0.7273,0.72705,0.7271,265200000.0
2007-05-30 12:00:00,0.7271,0.7271,0.7269,0.7269,873999994.0
2007-05-30 12:01:00,0.7269,0.727,0.7269,0.727,268399999.0
2007-05-30 12:02:00,0.727,0.7271,0.7268,0.7268,271600003.0
2007-05-30 12:03:00,0.7268,0.7268,0.72645,0.7268,1466700000.0
2007-05-30 12:04:00,0.7268,0.7271,0.7268,0.7269,553300004.0
2007-05-30 12:05:00,0.7269,0.7269,0.7269,0.7269,134800004.0
2007-05-30 12:06:00,0.7269,0.727,0.7267,0.7268,1968000001.0
2007-05-30 12:07:00,0.7267,0.7268,0.7267,0.7267,206599998.0
2007-05-30 12:08:00,0.7269,0.7271,0.7269,0.727,814600004.0
2007-05-30 12:09:00,0.727,0.727,0.7269,0.7269,220399997.0
2007-05-30 12:10:00,0.7269,0.7269,0.72685,0.7269,342299999.0
2007-05-30 12:11:00,0.7269,0.727,0.7269,0.727,175000000.0
2007-05-30 12:12:00,0.727,0.727,0.727,0.727,146500001.0
2007-05-30 12:13:00,0.727,0.7272,0.727,0.7271,1989700005.0
2007-05-30 12:14:00,0.7271,0.7273,0.7271,0.7272,334500000.0
2007-05-30 12:15:00,0.7272,0.7273,0.72715,0.72715,683000019.0
2007-05-30 12:16:00,0.72715,0.7273,0.72715,0.7273,74000000.0
2007-05-30 12:17:00,0.7273,0.7273,0.72725,0.7273,690600001.0
2007-05-30 12:18:00,0.72725,0.7273,0.72725,0.72725,105100002.0
2007-05-30 12:19:00,0.7273,0.7274,0.72725,0.7273,379700000.0
2007-05-30 12:20:00,0.72695,0.72752,0.72695,0.72708,424300000.0
2007-05-30 12:21:00,0.72708,0.72725,0.72688,0.7272,822100003.0
2007-05-30 12:22:00,0.7273,0.7273,0.7273,0.7273,23900000.0
2007-05-30 12:23:00,0.7273,0.7273,0.7273,0.7273,43000000.0
2007-05-30 12:24:00,0.7273,0.7275,0.7271,0.7274,1068900001.0
2007-05-30 12:25:00,0.7274,0.7274,0.727,0.7271,166099998.0
2007-05-30 12:26:00,0.727,0.7272,0.727,0.7272,66600000.0
2007-05-30 12:27:00,0.7273,0.7274,0.7273,0.7274,129000000.0
2007-05-30 12:28:00,0.7274,0.7276,0.7274,0.72755,424400001.0
2007-05-30 12:29:00,0.7276,0.72765,0.7276,0.72765,40800000.0
2007-05-30 12:30:00,0.72765,0.72765,0.7275,0.7275,94800000.0
2007-05-30 12:31:00,0.72755,0.7276,0.72755,0.72755,12800000.0
2007-05-30 12:32:00,0.72755,0.72755,0.7275,0.7275,38200001.0
2007-05-30 12:33:00,0.72755,0.72755,0.72755,0.72755,2400000.0
2007-05-30 12:34:00,0.72755,0.7276,0.7275,0.7275,131500000.0
2007-05-30 12:35:00,0.7275,0.7276,0.72735,0.7274,310200000.0
2007-05-30 12:36:00,0.7274,0.7275,0.7274,0.7275,314700001.0
2007-05-30 12:37:00,0.72745,0.7276,0.72745,0.72745,296100001.0
2007-05-30 12:38:00,0.72745,0.7276,0.72745,0.7276,186300004.0
2007-05-30 12:39:00,0.72755,0.7276,0.72755,0.7276,64000000.0
2007-05-30 12:40:00,0.7276,0.7276,0.7275,0.7275,291400001.0
2007-05-30 12:41:00,0.72745,0.7276,0.72745,0.72745,364999999.0
2007-05-30 12:42:00,0.7275,0.7275,0.72745,0.72745,632099999.0
2007-05-30 12:43:00,0.72745,0.7275,0.72745,0.7275,497100001.0
2007-05-30 12:44:00,0.7275,0.7275,0.7273,0.7273,864800008.0
2007-05-30 12:45:00,0.7273,0.7274,0.7273,0.7274,685600001.0
2007-05-30 12:46:00,0.7274,0.7274,0.72735,0.72735,104400000.0
2007-05-30 12:47:00,0.7274,0.7274,0.7274,0.7274,79700000.0
2007-05-30 12:48:00,0.7274,0.7274,0.7269,0.7269,1204299996.0
2007-05-30 12:49:00,0.7269,0.727,0.7268,0.7269,1083300003.0
2007-05-30 12:50:00,0.7269,0.727,0.7268,0.7268,1015299996.0
2007-05-30 12:51:00,0.7268,0.7269,0.7267,0.7268,1095399992.0
2007-05-30 12:52:00,0.7268,0.7268,0.7267,0.7267,714499999.0
2007-05-30 12:53:00,0.7267,0.7267,0.7266,0.7267,629599997.0
2007-05-30 12:54:00,0.7267,0.7267,0.72655,0.72655,1414100005.0
2007-05-30 12:55:00,0.7266,0.7267,0.7264,0.7265,1153399996.0
2007-05-30 12:56:00,0.7267,0.7267,0.7264,0.7266,999200004.0
2007-05-30 12:57:00,0.7266,0.7266,0.7263,0.7264,999200004.0
2007-05-30 12:58:00,0.7264,0.7265,0.7264,0.7264,981100003.0
2007-05-30 12:59:00,0.7264,0.7265,0.7263,0.7263,472000002.0
2007-05-30 13:00:00,0.7263,0.7265,0.7263,0.7263,767899984.0
2007-05-30 13:01:00,0.7265,0.7265,0.7265,0.7265,574699995.0
2007-05-30 13:02:00,0.7265,0.7265,0.72635,0.72645,446899996.0
2007-05-30 13:03:00,0.7265,0.7265,0.7265,0.7265,19100000.0
2007-05-30 13:04:00,0.7265,0.7266,0.7265,0.72655,816099997.0
2007-05-30 13:05:00,0.7266,0.7267,0.7266,0.7267,99700000.0
2007-05-30 13:06:00,0.7267,0.7267,0.7267,0.7267,153800000.0
2007-05-30 13:07:00,0.7267,0.7268,0.7267,0.7267,1386900010.0
2007-05-30 13:08:00,0.7267,0.7267,0.7265,0.7266,944500009.0
2007-05-30 13:09:00,0.7266,0.7266,0.7263,0.7263,803299996.0
2007-05-30 13:10:00,0.7263,0.7263,0.7263,0.7263,532199999.0
2007-05-30 13:11:00,0.7263,0.7265,0.7263,0.7265,841300000.0
2007-05-30 13:12:00,0.7265,0.7265,0.7265,0.7265,263800001.0
2007-05-30 13:13:00,0.7265,0.7266,0.7265,0.7265,206699995.0
2007-05-30 13:14:00,0.7266,0.7269,0.7265,0.7268,612400001.0
2007-05-30 13:15:00,0.7268,0.727,0.7268,0.727,544799998.0
2007-05-30 13:16:00,0.727,0.7272,0.72695,0.7271,481199996.0
2007-05-30 13:17:00,0.7271,0.7271,0.7271,0.7271,18299999.0
2007-05-30 13:18:00,0.7271,0.7271,0.72705,0.72705,53399999.0
2007-05-30 13:19:00,0.7271,0.7271,0.7271,0.7271,108699999.0
2007-05-30 13:20:00,0.7271,0.7271,0.72695,0.727,355199997.0
2007-05-30 13:21:00,0.72695,0.72695,0.72695,0.72695,32000000.0
2007-05-30 13:22:00,0.727,0.727,0.727,0.727,29600000.0
2007-05-30 13:23:00,0.727,0.727,0.727,0.727,41599999.0
2007-05-30 13:24:00,0.727,0.727,0.727,0.727,28799999.0
2007-05-30 13:25:00,0.727,0.727,0.72695,0.727,211399995.0
2007-05-30 13:26:00,0.727,0.727,0.727,0.727,112000000.0
2007-05-30 13:27:00,0.727,0.7271,0.727,0.7271,182200000.0
2007-05-30 13:28:00,0.7271,0.7271,0.72695,0.72695,429400000.0
2007-05-30 13:29:00,0.727,0.727,0.7268,0.7268,886200002.0
2007-05-30 13:30:00,0.7268,0.7268,0.7268,0.7268,470100000.0
2007-05-30 13:31:00,0.7268,0.7271,0.72675,0.727,684099998.0
2007-05-30 13:32:00,0.727,0.727,0.727,0.727,93300000.0
2007-05-30 13:33:00,0.727,0.7271,0.7266,0.7268,885599998.0
2007-05-30 13:34:00,0.7268,0.7269,0.7268,0.7269,468899997.0
2007-05-30 13:35:00,0.7269,0.727,0.7269,0.7269,945999990.0
2007-05-30 13:36:00,0.727,0.7272,0.727,0.7272,1011600006.0
2007-05-30 13:37:00,0.7272,0.7272,0.72675,0.7268,1049300003.0
2007-05-30 13:38:00,0.7268,0.7269,0.7267,0.7268,550200004.0
2007-05-30 13:39:00,0.72675,0.7268,0.7267,0.7268,310899999.0
2007-05-30 13:40:00,0.7268,0.7268,0.7265,0.7266,1363699974.0
2007-05-30 13:41:00,0.7266,0.7267,0.7265,0.7266,396999999.0
2007-05-30 13:42:00,0.7266,0.7266,0.726,0.7261,1079900001.0
2007-05-30 13:43:00,0.7261,0.7262,0.7261,0.7261,1354999995.0
2007-05-30 13:44:00,0.7261,0.7261,0.72605,0.7261,612799999.0
2007-05-30 13:45:00,0.7261,0.7263,0.72605,0.7263,1121500004.0
2007-05-30 13:46:00,0.7263,0.7263,0.7262,0.7262,230399998.0
2007-05-30 13:47:00,0.7262,0.7262,0.72615,0.7262,249799996.0
2007-05-30 13:48:00,0.7262,0.7262,0.7261,0.7261,526299996.0
2007-05-30 13:49:00,0.7261,0.7261,0.726,0.726,202699998.0
2007-05-30 13:50:00,0.726,0.7261,0.726,0.7261,287199995.0
2007-05-30 13:51:00,0.7261,0.7261,0.72605,0.72605,262200003.0
2007-05-30 13:52:00,0.7261,0.7261,0.726,0.7261,757600003.0
2007-05-30 13:53:00,0.7261,0.7265,0.7261,0.7264,2114200004.0
2007-05-30 13:54:00,0.7264,0.7264,0.7263,0.7264,606699998.0
2007-05-30 13:55:00,0.7264,0.7264,0.7264,0.7264,68700000.0
2007-05-30 13:56:00,0.7264,0.7265,0.7263,0.7264,934300000.0
2007-05-30 13:57:00,0.7264,0.7264,0.7262,0.7262,554200007.0
2007-05-30 13:58:00,0.7262,0.7269,0.72615,0.7268,955799999.0
2007-05-30 13:59:00,0.7268,0.7269,0.7264,0.7267,1276599994.0
2007-05-30 14:00:00,0.7267,0.7267,0.72665,0.72665,63800001.0
2007-05-30 14:01:00,0.72665,0.7267,0.7264,0.7266,401600002.0
2007-05-30 14:02:00,0.7266,0.7266,0.7266,0.7266,16000000.0
2007-05-30 14:03:00,0.7266,0.727,0.7265,0.727,487600001.0
2007-05-30 14:04:00,0.727,0.727,0.7264,0.7264,727799998.0
2007-05-30 14:05:00,0.7263,0.7263,0.726,0.7262,1149800003.0
2007-05-30 14:06:00,0.72625,0.7264,0.72625,0.7263,1149800003.0
2007-05-30 14:07:00,0.7263,0.7264,0.72615,0.72635,1386799999.0
2007-05-30 14:08:00,0.7264,0.7264,0.72615,0.7264,511999998.0
2007-05-30 14:09:00,0.7264,0.7266,0.72625,0.7266,1437699997.0
2007-05-30 14:10:00,0.7266,0.7266,0.7264,0.7264,511199997.0
2007-05-30 14:11:00,0.7264,0.7264,0.7263,0.7263,108400000.0
2007-05-30 14:12:00,0.7263,0.7263,0.7262,0.7262,913199998.0
2007-05-30 14:13:00,0.7263,0.7268,0.7262,0.7266,1452900007.0
2007-05-30 14:14:00,0.7267,0.7269,0.7264,0.7268,1452900007.0
2007-05-30 14:15:00,0.7269,0.7273,0.7268,0.7271,465799998.0
2007-05-30 14:16:00,0.72705,0.7271,0.72705,0.7271,352699994.0
2007-05-30 14:17:00,0.7271,0.7272,0.727,0.7271,1201799997.0
2007-05-30 14:18:00,0.727,0.727,0.7268,0.727,421899998.0
2007-05-30 14:19:00,0.7271,0.7271,0.7269,0.727,421899998.0
2007-05-30 14:20:00,0.727,0.7272,0.7267,0.7268,1151899999.0
2007-05-30 14:21:00,0.7268,0.7271,0.7267,0.7268,1580900001.0
2007-05-30 14:22:00,0.7269,0.7273,0.7269,0.7272,420200001.0
2007-05-30 14:23:00,0.7272,0.72745,0.72705,0.7274,811599999.0
2007-05-30 14:24:00,0.7274,0.72745,0.7272,0.7273,954700004.0
2007-05-30 14:25:00,0.7273,0.7273,0.72705,0.72715,947999999.0
2007-05-30 14:26:00,0.7272,0.7273,0.7271,0.7271,242899999.0
2007-05-30 14:27:00,0.7271,0.7271,0.7271,0.7271,90100000.0
2007-05-30 14:28:00,0.7271,0.7274,0.7271,0.7273,458300005.0
2007-05-30 14:29:00,0.7273,0.7275,0.7273,0.7274,190699996.0
2007-05-30 14:30:00,0.7273,0.7274,0.727,0.727,917199988.0
2007-05-30 14:31:00,0.727,0.72715,0.7269,0.72715,286500004.0
2007-05-30 14:32:00,0.7272,0.7275,0.7271,0.72745,1149000010.0
2007-05-30 14:33:00,0.72745,0.7275,0.72735,0.7274,207099998.0
2007-05-30 14:34:00,0.7274,0.7275,0.7273,0.7274,394199998.0
2007-05-30 14:35:00,0.727,0.7274,0.72687,0.72688,1321199993.0
2007-05-30 14:36:00,0.7274,0.7274,0.7273,0.7274,393200003.0
2007-05-30 14:37:00,0.7274,0.7274,0.7273,0.7273,184199999.0
2007-05-30 14:38:00,0.7274,0.7274,0.7274,0.7274,54400000.0
2007-05-30 14:39:00,0.7274,0.7274,0.72715,0.7273,349300000.0
2007-05-30 14:40:00,0.7273,0.7274,0.7271,0.7272,815800001.0
2007-05-30 14:41:00,0.7272,0.7275,0.7269,0.7273,1313500020.0
2007-05-30 14:42:00,0.7273,0.7277,0.7273,0.7275,1775200002.0
2007-05-30 14:43:00,0.72745,0.7275,0.72725,0.7273,522999996.0
2007-05-30 14:44:00,0.72725,0.7273,0.7272,0.7272,880199992.0
2007-05-30 14:45:00,0.7272,0.7273,0.7272,0.7272,1703300004.0
2007-05-30 14:46:00,0.7272,0.7273,0.7272,0.7273,148300000.0
2007-05-30 14:47:00,0.7273,0.7275,0.7272,0.7274,570300003.0
2007-05-30 14:48:00,0.7274,0.7275,0.7273,0.7275,1143999996.0
2007-05-30 14:49:00,0.7275,0.7275,0.7273,0.7274,508699997.0
2007-05-30 14:50:00,0.7273,0.7274,0.72715,0.72725,771199995.0
2007-05-30 14:51:00,0.72725,0.72745,0.7272,0.7273,995799997.0
2007-05-30 14:52:00,0.7273,0.7273,0.72695,0.7271,2121299992.0
2007-05-30 14:53:00,0.7271,0.7271,0.72695,0.72705,706899995.0
2007-05-30 14:54:00,0.72705,0.72705,0.72695,0.72695,166299995.0
2007-05-30 14:55:00,0.727,0.7271,0.72695,0.7271,164000001.0
2007-05-30 14:56:00,0.72705,0.72705,0.72695,0.72695,250800004.0
2007-05-30 14:57:00,0.72695,0.727,0.72665,0.7269,1502900002.0
2007-05-30 14:58:00,0.7269,0.727,0.7269,0.727,429100000.0
2007-05-30 14:59:00,0.727,0.7271,0.7269,0.7271,761899996.0
2007-05-30 15:00:00,0.7271,0.7273,0.72705,0.7273,873999992.0
2007-05-30 15:01:00,0.7273,0.7274,0.7271,0.7272,990500001.0
2007-05-30 15:02:00,0.7272,0.7276,0.7272,0.7274,2131699993.0
2007-05-30 15:03:00,0.7274,0.7276,0.7273,0.72735,1237699994.0
2007-05-30 15:04:00,0.72735,0.7274,0.72715,0.7274,870700006.0
2007-05-30 15:05:00,0.7274,0.7275,0.7274,0.7275,835599996.0
2007-05-30 15:06:00,0.7275,0.7276,0.7274,0.7274,603099998.0
2007-05-30 15:07:00,0.7274,0.7277,0.72735,0.7274,1830499993.0
2007-05-30 15:08:00,0.7274,0.7274,0.72725,0.7274,1130600008.0
2007-05-30 15:09:00,0.7274,0.7275,0.7274,0.7274,316600000.0
2007-05-30 15:10:00,0.7274,0.7274,0.72735,0.7274,221899997.0
2007-05-30 15:11:00,0.72735,0.7274,0.7273,0.7273,1052600005.0
2007-05-30 15:12:00,0.7273,0.7274,0.72725,0.7274,740499996.0
2007-05-30 15:13:00,0.7274,0.7275,0.7273,0.7274,779799997.0
2007-05-30 15:14:00,0.72735,0.7275,0.72735,0.7275,516899997.0
2007-05-30 15:15:00,0.7275,0.7275,0.7273,0.7274,968799999.0
2007-05-30 15:16:00,0.7274,0.7274,0.7274,0.7274,111600000.0
2007-05-30 15:17:00,0.7274,0.7274,0.7274,0.7274,952700003.0
2007-05-30 15:18:00,0.7274,0.7274,0.7274,0.7274,475999995.0
2007-05-30 15:19:00,0.7274,0.7274,0.7274,0.7274,97199999.0
2007-05-30 15:20:00,0.7274,0.7274,0.72725,0.7274,726600007.0
2007-05-30 15:21:00,0.7274,0.7274,0.7274,0.7274,481100003.0
2007-05-30 15:22:00,0.7274,0.7275,0.72735,0.72745,742000001.0
2007-05-30 15:23:00,0.7276,0.7279,0.7276,0.7279,1474900008.0
2007-05-30 15:24:00,0.7278,0.7285,0.7278,0.7284,1474900008.0
2007-05-30 15:25:00,0.7285,0.7288,0.7284,0.7288,1474900008.0
2007-05-30 15:26:00,0.7287,0.7292,0.7287,0.729,1474900008.0
2007-05-30 15:27:00,0.729,0.7291,0.7287,0.72875,1474900008.0
2007-05-30 15:28:00,0.7287,0.7287,0.7284,0.7285,936400005.0
2007-05-30 15:29:00,0.7286,0.7287,0.7286,0.7286,936400005.0
2007-05-30 15:30:00,0.72855,0.7287,0.72835,0.7284,874400003.0
2007-05-30 15:31:00,0.7284,0.7285,0.7283,0.7284,1440800007.0
2007-05-30 15:32:00,0.7285,0.7288,0.7285,0.7288,1783899983.0
2007-05-30 15:33:00,0.7288,0.7288,0.7287,0.7287,1288899999.0
2007-05-30 15:34:00,0.7287,0.7287,0.7285,0.7286,683100000.0
2007-05-30 15:35:00,0.7286,0.7286,0.7285,0.7286,314700001.0
2007-05-30 15:36:00,0.7286,0.7288,0.72845,0.7285,1206700003.0
2007-05-30 15:37:00,0.72845,0.7285,0.72845,0.7285,510500011.0
2007-05-30 15:38:00,0.7285,0.7286,0.7284,0.7285,1181300008.0
2007-05-30 15:39:00,0.7285,0.7286,0.7284,0.7286,1680600013.0
2007-05-30 15:40:00,0.7286,0.7289,0.72845,0.7288,1359699994.0
2007-05-30 15:41:00,0.7288,0.7289,0.7288,0.7288,1327400001.0
2007-05-30 15:42:00,0.7288,0.7288,0.7285,0.7286,589600003.0
2007-05-30 15:43:00,0.7286,0.7286,0.7284,0.7286,651900008.0
2007-05-30 15:44:00,0.7286,0.7286,0.7285,0.7285,31200000.0
2007-05-30 15:45:00,0.7285,0.7289,0.72845,0.7289,986399994.0
2007-05-30 15:46:00,0.7289,0.729,0.72875,0.729,1062099997.0
2007-05-30 15:47:00,0.729,0.729,0.7289,0.7289,809399996.0
2007-05-30 15:48:00,0.7289,0.729,0.7289,0.729,506399998.0
2007-05-30 15:49:00,0.729,0.729,0.7289,0.72895,308399998.0
2007-05-30 15:50:00,0.72895,0.7291,0.72895,0.7291,847099996.0
2007-05-30 15:51:00,0.7291,0.7292,0.72895,0.729,577299998.0
2007-05-30 15:52:00,0.729,0.7293,0.72895,0.729,1651300008.0
2007-05-30 15:53:00,0.7291,0.7295,0.7291,0.7294,1238799992.0
2007-05-30 15:54:00,0.7295,0.7302,0.7294,0.73,1238799992.0
2007-05-30 15:55:00,0.7301,0.7304,0.73,0.7301,1238799992.0
2007-05-30 15:56:00,0.73,0.7301,0.7299,0.7299,1238799992.0
2007-05-30 15:57:00,0.7298,0.7298,0.7297,0.7297,1238799992.0
2007-05-30 15:58:00,0.7295,0.7295,0.7294,0.7294,1238799992.0
2007-05-30 15:59:00,0.7295,0.7302,0.7295,0.7302,1238799992.0
2007-05-30 16:00:00,0.7301,0.7301,0.7298,0.7301,1238799992.0
2007-05-30 16:01:00,0.7302,0.7304,0.7301,0.7301,1238799992.0
2007-05-30 16:02:00,0.73,0.7305,0.73,0.7304,1238799992.0
2007-05-30 16:03:00,0.7302,0.7305,0.7301,0.7304,1238799992.0
2007-05-30 16:04:00,0.7305,0.7307,0.7304,0.7306,1238799992.0
2007-05-30 16:05:00,0.7305,0.7307,0.7304,0.7306,1238799992.0
2007-05-30 16:06:00,0.7305,0.7308,0.7305,0.7308,842100006.0
2007-05-30 16:07:00,0.7307,0.7309,0.7306,0.7308,842100006.0
2007-05-30 16:08:00,0.7307,0.7308,0.7304,0.7304,1045700003.0
2007-05-30 16:09:00,0.7305,0.7305,0.7303,0.7304,1045700003.0
2007-05-30 16:10:00,0.7304,0.7304,0.73035,0.7304,1045700003.0
2007-05-30 16:11:00,0.7304,0.7304,0.7303,0.7303,536199999.0
2007-05-30 16:12:00,0.7303,0.7304,0.7303,0.7304,916000006.0
2007-05-30 16:13:00,0.7304,0.7304,0.7299,0.7301,1389700001.0
2007-05-30 16:14:00,0.73005,0.7301,0.7298,0.73,1640100004.0
2007-05-30 16:15:00,0.73,0.7301,0.72975,0.7299,1046600006.0
2007-05-30 16:16:00,0.7299,0.73,0.7297,0.73,1202100002.0
2007-05-30 16:17:00,0.73,0.73,0.7299,0.7299,604800009.0
2007-05-30 16:18:00,0.7299,0.7299,0.7298,0.7298,231400003.0
2007-05-30 16:19:00,0.7298,0.73,0.7297,0.73,318899996.0
2007-05-30 16:20:00,0.73,0.73,0.7298,0.7298,171600001.0
2007-05-30 16:21:00,0.7298,0.73,0.72975,0.7299,498900001.0
2007-05-30 16:22:00,0.73,0.73,0.72965,0.7297,1836200018.0
2007-05-30 16:23:00,0.7296,0.7298,0.7295,0.7298,1534100004.0
2007-05-30 16:24:00,0.7299,0.73,0.7298,0.72995,1534100004.0
2007-05-30 16:25:00,0.72995,0.73,0.72995,0.73,345200002.0
2007-05-30 16:26:00,0.73,0.73,0.72955,0.7297,1779200004.0
2007-05-30 16:27:00,0.7297,0.7298,0.7296,0.7296,1709099996.0
2007-05-30 16:28:00,0.7296,0.7297,0.7296,0.7297,221300000.0
2007-05-30 16:29:00,0.7297,0.7297,0.7296,0.7296,150699999.0
2007-05-30 16:30:00,0.7296,0.7297,0.7295,0.7296,1011699988.0
2007-05-30 16:31:00,0.7296,0.7296,0.72955,0.72955,542100013.0
2007-05-30 16:32:00,0.7296,0.7297,0.7294,0.72955,914499994.0
2007-05-30 16:33:00,0.7296,0.7296,0.72935,0.72935,389000001.0
2007-05-30 16:34:00,0.7294,0.7294,0.72935,0.72935,58400000.0
2007-05-30 16:35:00,0.7294,0.7294,0.7294,0.7294,169900001.0
2007-05-30 16:36:00,0.7294,0.7294,0.7293,0.7293,664800000.0
2007-05-30 16:37:00,0.7293,0.7295,0.72925,0.7294,1139800002.0
2007-05-30 16:38:00,0.7294,0.7295,0.7294,0.7295,715200002.0
2007-05-30 16:39:00,0.72945,0.7297,0.72915,0.7292,1425700006.0
2007-05-30 16:40:00,0.7292,0.7293,0.7292,0.7292,616100003.0
2007-05-30 16:41:00,0.7292,0.7292,0.7291,0.7291,907900022.0
2007-05-30 16:42:00,0.7292,0.7296,0.7292,0.7293,1267700000.0
2007-05-30 16:43:00,0.7293,0.7294,0.7293,0.7294,205000002.0
2007-05-30 16:44:00,0.7294,0.7296,0.7294,0.72955,483099998.0
2007-05-30 16:45:00,0.7297,0.7298,0.7295,0.7297,1424999988.0
2007-05-30 16:46:00,0.7296,0.7296,0.7295,0.7295,813499997.0
2007-05-30 16:47:00,0.7295,0.7298,0.7295,0.7298,628800006.0
2007-05-30 16:48:00,0.7298,0.7298,0.72975,0.7298,593800010.0
2007-05-30 16:49:00,0.7298,0.7298,0.72975,0.72975,576899997.0
2007-05-30 16:50:00,0.72975,0.7298,0.7297,0.7298,769199997.0
2007-05-30 16:51:00,0.7298,0.7299,0.72975,0.72985,799899997.0
2007-05-30 16:52:00,0.72985,0.7299,0.7296,0.7296,1612999999.0
2007-05-30 16:53:00,0.7296,0.7296,0.7295,0.7295,368299993.0
2007-05-30 16:54:00,0.7295,0.73,0.7295,0.7298,1374399991.0
2007-05-30 16:55:00,0.7298,0.7299,0.72945,0.72965,1797100008.0
2007-05-30 16:56:00,0.7298,0.7299,0.7296,0.7297,1991300010.0
2007-05-30 16:57:00,0.7297,0.7299,0.72965,0.7297,1991300010.0
2007-05-30 16:58:00,0.7297,0.73,0.72965,0.72985,1623700010.0
2007-05-30 16:59:00,0.73,0.7303,0.7299,0.7302,1371700000.0
2007-05-30 17:00:00,0.7301,0.7302,0.7296,0.7299,1371700000.0
2007-05-30 17:01:00,0.7298,0.7301,0.7297,0.7301,1371700000.0
2007-05-30 17:02:00,0.7301,0.7301,0.73,0.73,1024699998.0
2007-05-30 17:03:00,0.7301,0.7301,0.7299,0.73,823399999.0
2007-05-30 17:04:00,0.72995,0.73,0.72985,0.72995,327600002.0
2007-05-30 17:05:00,0.72947,0.7297,0.72945,0.72954,210300000.0
2007-05-30 17:06:00,0.73,0.73,0.7297,0.7298,379700007.0
2007-05-30 17:07:00,0.7298,0.7299,0.72955,0.7298,1423300006.0
2007-05-30 17:08:00,0.7298,0.7301,0.7297,0.7301,1227000000.0
2007-05-30 17:09:00,0.7301,0.7301,0.73,0.7301,297999999.0
2007-05-30 17:10:00,0.7301,0.7301,0.7299,0.72995,286000001.0
2007-05-30 17:11:00,0.73,0.7301,0.73,0.73,418300002.0
2007-05-30 17:12:00,0.72963,0.72982,0.72953,0.72982,111400002.0
2007-05-30 17:13:00,0.7301,0.7301,0.7301,0.7301,1162199993.0
2007-05-30 17:14:00,0.7301,0.7302,0.7301,0.7301,744699998.0
2007-05-30 17:15:00,0.7301,0.7302,0.7301,0.7301,1045999986.0
2007-05-30 17:16:00,0.7301,0.7301,0.73,0.7301,1287799993.0
2007-05-30 17:17:00,0.7301,0.7304,0.73005,0.7304,1337000007.0
2007-05-30 17:18:00,0.7304,0.7304,0.73025,0.7304,739600000.0
2007-05-30 17:19:00,0.7304,0.7305,0.7299,0.7299,1676999974.0
2007-05-30 17:20:00,0.73,0.7301,0.7296,0.7298,1191700011.0
2007-05-30 17:21:00,0.7298,0.7299,0.7298,0.7298,1191700011.0
2007-05-30 17:22:00,0.7298,0.7299,0.7297,0.72975,512500001.0
2007-05-30 17:23:00,0.72975,0.7299,0.72975,0.7298,509500000.0
2007-05-30 17:24:00,0.7298,0.7298,0.7294,0.7294,1420700008.0
2007-05-30 17:25:00,0.7295,0.7295,0.7295,0.7295,304900006.0
2007-05-30 17:26:00,0.7295,0.7297,0.72945,0.7296,545699998.0
2007-05-30 17:27:00,0.7296,0.7297,0.7294,0.7297,997700001.0
2007-05-30 17:28:00,0.7297,0.7299,0.72965,0.7299,862899999.0
2007-05-30 17:29:00,0.7299,0.7299,0.72985,0.72985,484800001.0
2007-05-30 17:30:00,0.7299,0.7299,0.72985,0.72985,42100000.0
2007-05-30 17:31:00,0.7299,0.7303,0.7299,0.7301,1888600015.0
2007-05-30 17:32:00,0.7301,0.7301,0.7301,0.7301,392900003.0
2007-05-30 17:33:00,0.7301,0.7301,0.7301,0.7301,706899997.0
2007-05-30 17:34:00,0.73005,0.7302,0.73005,0.7302,1249799994.0
2007-05-30 17:35:00,0.7302,0.7305,0.7302,0.7305,1474600000.0
2007-05-30 17:36:00,0.7305,0.7305,0.7304,0.7304,1157800002.0
2007-05-30 17:37:00,0.73035,0.7304,0.7302,0.7303,1855999995.0
2007-05-30 17:38:00,0.7303,0.73045,0.7303,0.73045,752700003.0
2007-05-30 17:39:00,0.73045,0.7309,0.73035,0.7308,1118299995.0
2007-05-30 17:40:00,0.7308,0.7308,0.73055,0.7306,1122600016.0
2007-05-30 17:41:00,0.7306,0.7308,0.7303,0.7306,1196200007.0
2007-05-30 17:42:00,0.73055,0.7307,0.73045,0.73055,1190499995.0
2007-05-30 17:43:00,0.73055,0.7307,0.73045,0.7307,1308399998.0
2007-05-30 17:44:00,0.7307,0.7307,0.7305,0.7306,600799998.0
2007-05-30 17:45:00,0.7306,0.7306,0.7304,0.7304,1001599999.0
2007-05-30 17:46:00,0.7304,0.7307,0.7303,0.7307,1200899999.0
2007-05-30 17:47:00,0.7307,0.7307,0.73055,0.73065,556299997.0
2007-05-30 17:48:00,0.73065,0.7308,0.7304,0.7308,690900002.0
2007-05-30 17:49:00,0.7308,0.73095,0.73075,0.7308,914900002.0
2007-05-30 17:50:00,0.7308,0.7308,0.7305,0.7307,471799997.0
2007-05-30 17:51:00,0.7307,0.7307,0.7305,0.73055,448500000.0
2007-05-30 17:52:00,0.7306,0.7306,0.7306,0.7306,31200001.0
2007-05-30 17:53:00,0.7306,0.7307,0.7304,0.7305,739399999.0
2007-05-30 17:54:00,0.7305,0.7305,0.7304,0.7304,347999999.0
2007-05-30 17:55:00,0.7304,0.7305,0.7304,0.7305,420800005.0
2007-05-30 17:56:00,0.7305,0.7305,0.7304,0.7304,454000004.0
2007-05-30 17:57:00,0.7304,0.7304,0.73025,0.73035,659399996.0
2007-05-30 17:58:00,0.7304,0.7304,0.73015,0.73025,1310900006.0
2007-05-30 17:59:00,0.7303,0.7303,0.7302,0.7302,309800002.0
2007-05-30 18:00:00,0.7302,0.7302,0.73015,0.73015,15200000.0
2007-05-30 18:01:00,0.73015,0.7303,0.72985,0.7302,761499999.0
2007-05-30 18:02:00,0.7302,0.7303,0.73005,0.7303,750000010.0
2007-05-30 18:03:00,0.73025,0.73025,0.73015,0.73015,391000002.0
2007-05-30 18:04:00,0.7302,0.7303,0.7301,0.7302,498299998.0
2007-05-30 18:05:00,0.7302,0.7303,0.7302,0.7303,638999995.0
2007-05-30 18:06:00,0.7303,0.7303,0.7301,0.7302,142800002.0
2007-05-30 18:07:00,0.7302,0.7302,0.73,0.7301,412700001.0
2007-05-30 18:08:00,0.7301,0.7302,0.73,0.7301,444699997.0
2007-05-30 18:09:00,0.7301,0.7301,0.72995,0.72995,353700006.0
2007-05-30 18:10:00,0.72995,0.72995,0.7296,0.72965,624799995.0
2007-05-30 18:11:00,0.72965,0.7298,0.7295,0.7298,1053000001.0
2007-05-30 18:12:00,0.7298,0.7298,0.7297,0.7297,368899998.0
2007-05-30 18:13:00,0.7297,0.7297,0.72965,0.72965,316099997.0
2007-05-30 18:14:00,0.72965,0.7298,0.7296,0.7297,463000000.0
2007-05-30 18:15:00,0.7297,0.7297,0.7296,0.7296,1024599999.0
2007-05-30 18:16:00,0.7296,0.7297,0.7296,0.7297,475599999.0
2007-05-30 18:17:00,0.7297,0.7297,0.7296,0.7296,564800006.0
2007-05-30 18:18:00,0.7296,0.7298,0.7296,0.7298,180900002.0
2007-05-30 18:19:00,0.7298,0.7298,0.7298,0.7298,93800000.0
2007-05-30 18:20:00,0.7298,0.7298,0.7298,0.7298,6400000.0
2007-05-30 18:21:00,0.7297,0.7299,0.7297,0.7299,60800000.0
2007-05-30 18:22:00,0.7299,0.7299,0.7298,0.7299,67800000.0
2007-05-30 18:23:00,0.7299,0.7299,0.72985,0.72985,23200000.0
2007-05-30 18:24:00,0.72985,0.7299,0.72975,0.7298,145100000.0
2007-05-30 18:25:00,0.7298,0.7299,0.7298,0.7299,72000000.0
2007-05-30 18:26:00,0.7299,0.7301,0.7295,0.72985,608799998.0
2007-05-30 18:27:00,0.72985,0.7299,0.72985,0.7299,40300000.0
2007-05-30 18:28:00,0.7299,0.7299,0.7299,0.7299,64000000.0
2007-05-30 18:29:00,0.7299,0.7299,0.72985,0.7299,109600001.0
2007-05-30 18:30:00,0.7299,0.7301,0.7297,0.73,734599997.0
2007-05-30 18:31:00,0.73,0.73,0.73,0.73,27900000.0
2007-05-30 18:32:00,0.73,0.73,0.73,0.73,100599999.0
2007-05-30 18:33:00,0.73,0.73,0.72995,0.72995,232100000.0
2007-05-30 18:34:00,0.73,0.73,0.7298,0.7299,502500000.0
2007-05-30 18:35:00,0.7299,0.7299,0.7299,0.7299,12700000.0
2007-05-30 18:36:00,0.7299,0.7299,0.7299,0.7299,51000000.0
2007-05-30 18:37:00,0.7299,0.7299,0.72985,0.72985,61400000.0
2007-05-30 18:38:00,0.72973,0.72975,0.72957,0.72961,76599999.0
2007-05-30 18:39:00,0.7299,0.73,0.7299,0.73,31900000.0
2007-05-30 18:40:00,0.73,0.7301,0.73,0.7301,174800000.0
2007-05-30 18:41:00,0.7301,0.7301,0.7301,0.7301,32800000.0
2007-05-30 18:42:00,0.7301,0.7301,0.73,0.73,484999995.0
2007-05-30 18:43:00,0.73,0.73,0.72985,0.7299,280900001.0
2007-05-30 18:44:00,0.7299,0.7299,0.72975,0.72975,146000000.0
2007-05-30 18:45:00,0.7298,0.7299,0.7298,0.7299,157400005.0
2007-05-30 18:46:00,0.7299,0.73,0.7298,0.73,351799999.0
2007-05-30 18:47:00,0.73,0.73,0.7298,0.73,815099995.0
2007-05-30 18:48:00,0.73,0.7301,0.73,0.73005,631800002.0
2007-05-30 18:49:00,0.7301,0.7301,0.7301,0.7301,10400000.0
2007-05-30 18:50:00,0.72991,0.73029,0.72974,0.72974,366100002.0
2007-05-30 18:51:00,0.7301,0.7301,0.7301,0.7301,16000000.0
2007-05-30 18:52:00,0.72967,0.73003,0.72966,0.72979,196300002.0
2007-05-30 18:53:00,0.72989,0.73,0.72965,0.72965,105000000.0
2007-05-30 18:54:00,0.72982,0.73002,0.72969,0.72986,303100005.0
2007-05-30 18:55:00,0.72971,0.72998,0.72959,0.72972,1032600009.0
2007-05-30 18:56:00,0.7301,0.7301,0.7301,0.7301,13600000.0
2007-05-30 18:57:00,0.72974,0.72992,0.72968,0.72975,248900001.0
2007-05-30 18:58:00,0.7301,0.7301,0.7301,0.7301,14400000.0
2007-05-30 18:59:00,0.7301,0.7301,0.73,0.73,52800000.0
2007-05-30 19:00:00,0.73,0.7301,0.72995,0.7301,114099999.0
2007-05-30 19:01:00,0.7301,0.7301,0.7301,0.7301,17600000.0
2007-05-30 19:02:00,0.7301,0.7301,0.7301,0.7301,8800000.0
2007-05-30 19:03:00,0.7301,0.7301,0.72985,0.7299,234199999.0
2007-05-30 19:04:00,0.7299,0.7299,0.7298,0.7298,295300003.0
2007-05-30 19:05:00,0.7299,0.73,0.7298,0.72995,1063999995.0
2007-05-30 19:06:00,0.73,0.73,0.7298,0.7299,907100000.0
2007-05-30 19:07:00,0.72985,0.73,0.72985,0.7299,135500000.0
2007-05-30 19:08:00,0.7299,0.7299,0.7298,0.7299,152800002.0
2007-05-30 19:09:00,0.7299,0.7299,0.72985,0.72985,23400000.0
2007-05-30 19:10:00,0.7299,0.7299,0.72985,0.72985,18400000.0
2007-05-30 19:11:00,0.72951,0.72986,0.72933,0.72951,735299999.0
2007-05-30 19:12:00,0.72949,0.72983,0.7294,0.72947,732999996.0
2007-05-30 19:13:00,0.7295,0.72985,0.72945,0.72958,711400001.0
2007-05-30 19:14:00,0.72958,0.72987,0.72942,0.72952,361800004.0
2007-05-30 19:15:00,0.72952,0.72968,0.72945,0.72967,227799997.0
2007-05-30 19:16:00,0.72979,0.72979,0.72936,0.72936,172100002.0
2007-05-30 19:17:00,0.72943,0.72983,0.72937,0.72947,348699996.0
2007-05-30 19:18:00,0.72956,0.72974,0.7295,0.72955,186799995.0
2007-05-30 19:19:00,0.7296,0.72974,0.7295,0.72969,203699998.0
2007-05-30 19:20:00,0.72959,0.73,0.72938,0.72972,914499994.0
2007-05-30 19:21:00,0.7299,0.7299,0.7298,0.7299,94900002.0
2007-05-30 19:22:00,0.7299,0.73,0.72975,0.73,182500001.0
2007-05-30 19:23:00,0.7299,0.73,0.7298,0.7299,200900003.0
2007-05-30 19:24:00,0.7299,0.7299,0.7298,0.7298,147100001.0
2007-05-30 19:25:00,0.7299,0.7299,0.7298,0.7298,238000001.0
2007-05-30 19:26:00,0.7298,0.7298,0.72975,0.72975,88499998.0
2007-05-30 19:27:00,0.7298,0.7298,0.7298,0.7298,23900000.0
2007-05-30 19:28:00,0.7298,0.7298,0.72975,0.72975,92499999.0
2007-05-30 19:29:00,0.72952,0.7298,0.72941,0.72947,405200004.0
2007-05-30 19:30:00,0.72952,0.7299,0.72947,0.7296,192000004.0
2007-05-30 19:31:00,0.7298,0.7298,0.7298,0.7298,28300001.0
2007-05-30 19:32:00,0.7298,0.7298,0.7298,0.7298,23900000.0
2007-05-30 19:33:00,0.7298,0.7298,0.7298,0.7298,49400002.0
2007-05-30 19:34:00,0.72946,0.72968,0.72939,0.72947,147100003.0
2007-05-30 19:35:00,0.7298,0.7298,0.7298,0.7298,23900000.0
2007-05-30 19:36:00,0.7298,0.7298,0.7298,0.7298,489700000.0
2007-05-30 19:37:00,0.7298,0.7298,0.7297,0.7298,170399997.0
2007-05-30 19:38:00,0.7298,0.7299,0.7298,0.72985,277400002.0
2007-05-30 19:39:00,0.7299,0.7299,0.7297,0.7299,209000002.0
2007-05-30 19:40:00,0.7299,0.7299,0.7296,0.7296,247300002.0
2007-05-30 19:41:00,0.7296,0.7299,0.7296,0.7299,134099998.0
2007-05-30 19:42:00,0.7299,0.7299,0.7298,0.7298,85700000.0
2007-05-30 19:43:00,0.7298,0.7298,0.7297,0.7298,209999998.0
2007-05-30 19:44:00,0.7298,0.7298,0.72975,0.72975,22400000.0
2007-05-30 19:45:00,0.7298,0.7298,0.7298,0.7298,4800000.0
2007-05-30 19:46:00,0.72969,0.72969,0.72941,0.72946,947199995.0
2007-05-30 19:47:00,0.72943,0.72972,0.72943,0.72959,974600000.0
2007-05-30 19:48:00,0.7298,0.7298,0.72975,0.7298,152700000.0
2007-05-30 19:49:00,0.7298,0.7298,0.7298,0.7298,29500000.0
2007-05-30 19:50:00,0.7298,0.7298,0.7298,0.7298,92499999.0
2007-05-30 19:51:00,0.7298,0.7298,0.72975,0.72975,91699999.0
2007-05-30 19:52:00,0.7298,0.7299,0.7298,0.7299,103800001.0
2007-05-30 19:53:00,0.72985,0.7299,0.7298,0.7298,438900002.0
2007-05-30 19:54:00,0.7298,0.7298,0.7298,0.7298,197600000.0
2007-05-30 19:55:00,0.7298,0.7298,0.7298,0.7298,21600000.0
2007-05-30 19:56:00,0.7298,0.7298,0.7298,0.7298,156000002.0
2007-05-30 19:57:00,0.72968,0.72969,0.72934,0.72969,276899999.0
2007-05-30 19:58:00,0.7298,0.7298,0.7298,0.7298,44800000.0
2007-05-30 19:59:00,0.7297,0.7299,0.7297,0.7298,232700001.0
2007-05-30 20:00:00,0.7297,0.7297,0.7296,0.7297,141999999.0
2007-05-30 20:01:00,0.7297,0.7299,0.7297,0.7299,67900000.0
2007-05-30 20:02:00,0.7298,0.7298,0.72965,0.7297,469999993.0
2007-05-30 20:03:00,0.7297,0.7297,0.7297,0.7297,307600003.0
2007-05-30 20:04:00,0.7297,0.7297,0.72965,0.72965,445600003.0
2007-05-30 20:05:00,0.7297,0.7298,0.7296,0.7298,1363300009.0
2007-05-30 20:06:00,0.7298,0.7298,0.7298,0.7298,51799999.0
2007-05-30 20:07:00,0.7298,0.7299,0.7298,0.7299,121700000.0
2007-05-30 20:08:00,0.7299,0.7299,0.7299,0.7299,9600000.0
2007-05-30 20:09:00,0.72957,0.72991,0.72956,0.72978,367600005.0
2007-05-30 20:10:00,0.7299,0.7299,0.72985,0.7299,33600000.0
2007-05-30 20:11:00,0.7299,0.73,0.7299,0.73,326300001.0
2007-05-30 20:12:00,0.73,0.73,0.7298,0.7298,229600000.0
2007-05-30 20:13:00,0.72955,0.72957,0.72942,0.72945,171199996.0
2007-05-30 20:14:00,0.7298,0.7298,0.7295,0.7295,189700000.0
2007-05-30 20:15:00,0.7295,0.7295,0.7295,0.7295,17799999.0
2007-05-30 20:16:00,0.72932,0.72949,0.72923,0.72941,464899999.0
2007-05-30 20:17:00,0.7296,0.7297,0.72955,0.7297,536099999.0
2007-05-30 20:18:00,0.7297,0.7297,0.7297,0.7297,71700000.0
2007-05-30 20:19:00,0.7297,0.7298,0.72965,0.72975,164999999.0
2007-05-30 20:20:00,0.72975,0.7298,0.7297,0.7297,200399997.0
2007-05-30 20:21:00,0.7297,0.7297,0.7296,0.7296,162799998.0
2007-05-30 20:22:00,0.7297,0.7299,0.7295,0.7299,884499993.0
2007-05-30 20:23:00,0.7299,0.7299,0.7298,0.7299,529500001.0
2007-05-30 20:24:00,0.7299,0.7299,0.72975,0.72975,594100000.0
2007-05-30 20:25:00,0.72975,0.7298,0.72975,0.7298,117200003.0
2007-05-30 20:26:00,0.7298,0.7299,0.7297,0.72985,767100003.0
2007-05-30 20:27:00,0.7299,0.7301,0.7299,0.7301,383299998.0
2007-05-30 20:28:00,0.7301,0.7302,0.72985,0.72995,1208999998.0
2007-05-30 20:29:00,0.73,0.73,0.73,0.73,104499999.0
2007-05-30 20:30:00,0.7299,0.73,0.7299,0.73,54999998.0
2007-05-30 20:31:00,0.73,0.73,0.73,0.73,8800000.0
2007-05-30 20:32:00,0.7299,0.73,0.7299,0.73,82200000.0
2007-05-30 20:33:00,0.73,0.7301,0.73,0.73,945400000.0
2007-05-30 20:34:00,0.73,0.7301,0.7299,0.73,555799999.0
2007-05-30 20:35:00,0.73,0.73,0.7299,0.73,477299997.0
2007-05-30 20:36:00,0.73,0.73,0.73,0.73,29600000.0
2007-05-30 20:37:00,0.73,0.7302,0.7299,0.73015,658200003.0
2007-05-30 20:38:00,0.7302,0.7302,0.7298,0.7299,599999996.0
2007-05-30 20:39:00,0.7299,0.7301,0.7299,0.7301,282100000.0
2007-05-30 20:40:00,0.7301,0.7301,0.73,0.7301,407900005.0
2007-05-30 20:41:00,0.7301,0.7301,0.7299,0.7301,476899996.0
2007-05-30 20:42:00,0.7301,0.7301,0.72995,0.72995,146000001.0
2007-05-30 20:43:00,0.72987,0.72994,0.72969,0.72983,96299998.0
2007-05-30 20:44:00,0.73,0.73,0.73,0.73,31900000.0
2007-05-30 20:45:00,0.72981,0.72988,0.72974,0.72975,279199997.0
2007-05-30 20:46:00,0.72965,0.72996,0.72965,0.72982,203099999.0
2007-05-30 20:47:00,0.73,0.73,0.73,0.73,127299999.0
2007-05-30 20:48:00,0.73,0.7301,0.7299,0.7301,369300001.0
2007-05-30 20:49:00,0.7301,0.7301,0.72995,0.7301,268500008.0
2007-05-30 20:50:00,0.7301,0.7301,0.7301,0.7301,68000000.0
2007-05-30 20:51:00,0.7301,0.7301,0.73,0.73,173200001.0
2007-05-30 20:52:00,0.72995,0.72995,0.72995,0.72995,34299999.0
2007-05-30 20:53:00,0.7301,0.7301,0.73005,0.7301,76000000.0
2007-05-30 20:54:00,0.7301,0.7301,0.73,0.73,108700000.0
2007-05-30 20:55:00,0.73,0.73,0.73,0.73,32000000.0
2007-05-30 20:56:00,0.73,0.7301,0.73,0.7301,101600000.0
2007-05-30 20:57:00,0.7301,0.7301,0.7299,0.73005,263500002.0
2007-05-30 20:58:00,0.73005,0.7301,0.72995,0.7301,636899997.0
2007-05-30 20:59:00,0.7301,0.7301,0.73,0.73,562699999.0
2007-05-30 21:00:00,0.73,0.73,0.7297,0.7298,305200001.0
2007-05-30 21:01:00,0.7298,0.7299,0.7297,0.7297,285100000.0
2007-05-30 21:02:00,0.7297,0.72979,0.72968,0.72975,335200005.0
2007-05-30 21:03:00,0.7298,0.7298,0.7298,0.7298,10400000.0
2007-05-30 21:04:00,0.7299,0.7299,0.7299,0.7299,173600000.0
2007-05-30 21:05:00,0.7299,0.7299,0.7299,0.7299,25600000.0
2007-05-30 21:06:00,0.7299,0.7299,0.7297,0.7297,128800000.0
2007-05-30 21:07:00,0.7298,0.7298,0.7298,0.7298,62400000.0
2007-05-30 21:08:00,0.7298,0.7298,0.7297,0.7298,255500002.0
2007-05-30 21:09:00,0.7298,0.7298,0.7297,0.7298,90100000.0
2007-05-30 21:10:00,0.7298,0.7298,0.7296,0.7296,63799999.0
2007-05-30 21:11:00,0.72959,0.7296,0.72935,0.7296,187099996.0
2007-05-30 21:12:00,0.7298,0.7298,0.7298,0.7298,59200000.0
2007-05-30 21:13:00,0.7298,0.7298,0.7297,0.7297,52700000.0
2007-05-30 21:14:00,0.7297,0.7297,0.7297,0.7297,6400000.0
2007-05-30 21:15:00,0.7297,0.7297,0.7297,0.7297,16000000.0
2007-05-30 21:16:00,0.7297,0.7297,0.7297,0.7297,7200000.0
2007-05-30 21:17:00,0.7297,0.7297,0.7297,0.7297,32100000.0
2007-05-30 21:18:00,0.7296,0.7297,0.7296,0.7297,5600000.0
2007-05-30 21:19:00,0.7296,0.7296,0.7295,0.7296,10700000.0
2007-05-30 21:20:00,0.7296,0.7297,0.7296,0.7296,33400000.0
2007-05-30 21:21:00,0.7296,0.7296,0.7296,0.7296,23200000.0
2007-05-30 21:22:00,0.7296,0.7296,0.7295,0.7295,99200000.0
2007-05-30 21:23:00,0.7294,0.7296,0.7294,0.7296,108200000.0
2007-05-30 21:24:00,0.7296,0.7296,0.7295,0.7296,104500000.0
2007-05-30 21:25:00,0.7296,0.7297,0.7296,0.7297,23200000.0
2007-05-30 21:26:00,0.7297,0.7297,0.7297,0.7297,21600000.0
2007-05-30 21:27:00,0.7296,0.7296,0.7296,0.7296,43999999.0
2007-05-30 21:28:00,0.7296,0.7296,0.7295,0.7295,224300000.0
2007-05-30 21:29:00,0.7296,0.7296,0.7294,0.7295,151700000.0
2007-05-30 21:30:00,0.7295,0.7295,0.7293,0.7294,121900000.0
2007-05-30 21:31:00,0.7294,0.7295,0.7294,0.7294,39200000.0
2007-05-30 21:32:00,0.7294,0.7295,0.7293,0.7294,62100000.0
2007-05-30 21:33:00,0.72914,0.72935,0.72914,0.72932,130699998.0
2007-05-30 21:34:00,0.7293,0.72944,0.72925,0.72939,327799999.0
2007-05-30 21:35:00,0.7295,0.7295,0.7292,0.7292,44200000.0
2007-05-30 21:36:00,0.7293,0.7293,0.7292,0.7292,24800000.0
2007-05-30 21:37:00,0.7293,0.7294,0.7292,0.7294,106499999.0
2007-05-30 21:38:00,0.7294,0.7294,0.7292,0.7293,154900000.0
2007-05-30 21:39:00,0.7293,0.7293,0.7293,0.7293,167200001.0
2007-05-30 21:40:00,0.7293,0.7293,0.7291,0.7291,156700000.0
2007-05-30 21:41:00,0.7293,0.7294,0.7291,0.7294,283300000.0
2007-05-30 21:42:00,0.7294,0.7294,0.7291,0.7291,136300001.0
2007-05-30 21:43:00,0.7292,0.7293,0.7292,0.7293,55300000.0
2007-05-30 21:44:00,0.7292,0.7293,0.7291,0.7292,144600000.0
2007-05-30 21:45:00,0.7292,0.7293,0.7291,0.7293,279100000.0
2007-05-30 21:46:00,0.7292,0.7292,0.729,0.729,33600000.0
2007-05-30 21:47:00,0.7292,0.7292,0.7291,0.7291,120499998.0
2007-05-30 21:48:00,0.72891,0.72891,0.72871,0.72886,117900000.0
2007-05-30 21:49:00,0.7291,0.7292,0.729,0.7291,139900001.0
2007-05-30 21:50:00,0.729,0.72924,0.72889,0.72894,213999999.0
2007-05-30 21:51:00,0.7292,0.7294,0.7291,0.7293,398399998.0
2007-05-30 21:52:00,0.7293,0.7293,0.7292,0.7292,194399998.0
2007-05-30 21:53:00,0.7293,0.7293,0.7293,0.7293,40800000.0
2007-05-30 21:54:00,0.7292,0.7293,0.7292,0.7293,90000001.0
2007-05-30 21:55:00,0.7294,0.7297,0.7292,0.7294,217200000.0
2007-05-30 21:56:00,0.7295,0.7295,0.7293,0.7294,256100000.0
2007-05-30 21:57:00,0.7294,0.7294,0.7293,0.7293,94100000.0
2007-05-30 21:58:00,0.7294,0.7294,0.7294,0.7294,11100000.0
2007-05-30 21:59:00,0.7294,0.7295,0.7294,0.7295,87200000.0
2007-05-30 22:00:00,0.7295,0.7296,0.7295,0.7295,92700000.0
2007-05-30 22:01:00,0.7295,0.7295,0.7294,0.7294,49399999.0
2007-05-30 22:02:00,0.7295,0.7295,0.7294,0.7295,106900000.0
2007-05-30 22:03:00,0.7295,0.7295,0.7294,0.7295,71800000.0
2007-05-30 22:04:00,0.7294,0.7295,0.7294,0.7294,35200000.0
2007-05-30 22:05:00,0.7295,0.7295,0.7295,0.7295,48800000.0
2007-05-30 22:06:00,0.7295,0.7295,0.7293,0.7294,106100000.0
2007-05-30 22:07:00,0.7294,0.7295,0.7293,0.7294,262999999.0
2007-05-30 22:08:00,0.7295,0.7296,0.7295,0.7296,107200000.0
2007-05-30 22:09:00,0.7296,0.7297,0.7295,0.7296,125400000.0
2007-05-30 22:10:00,0.7297,0.7297,0.7295,0.7296,77700000.0
2007-05-30 22:11:00,0.7296,0.7296,0.7295,0.7295,69400001.0
2007-05-30 22:12:00,0.7295,0.7296,0.7295,0.7295,227000000.0
2007-05-30 22:13:00,0.72946,0.72946,0.7293,0.7293,42900000.0
2007-05-30 22:14:00,0.7296,0.7296,0.7296,0.7296,17600000.0
2007-05-30 22:15:00,0.7296,0.7296,0.7295,0.7295,95900001.0
2007-05-30 22:16:00,0.72964,0.72965,0.7291,0.72928,202800000.0
2007-05-30 22:17:00,0.7296,0.7296,0.7295,0.7296,48500000.0
2007-05-30 22:18:00,0.7296,0.7296,0.7294,0.7294,61400000.0
2007-05-30 22:19:00,0.7295,0.7295,0.7294,0.7295,97200001.0
2007-05-30 22:20:00,0.7296,0.7296,0.7296,0.7296,9500000.0
2007-05-30 22:21:00,0.7296,0.7296,0.7296,0.7296,17600000.0
2007-05-30 22:22:00,0.7296,0.7297,0.7296,0.7297,77100000.0
2007-05-30 22:23:00,0.7297,0.7297,0.7296,0.7297,142800001.0
2007-05-30 22:24:00,0.7297,0.7297,0.7296,0.7296,12200000.0
2007-05-30 22:25:00,0.7297,0.7297,0.7296,0.7297,71100000.0
2007-05-30 22:26:00,0.7297,0.7297,0.7294,0.7295,168900000.0
2007-05-30 22:27:00,0.7294,0.7294,0.7294,0.7294,10400000.0
2007-05-30 22:28:00,0.7295,0.7296,0.7295,0.7295,60800000.0
2007-05-30 22:29:00,0.7295,0.7295,0.7295,0.7295,12800000.0
2007-05-30 22:30:00,0.7296,0.7296,0.7296,0.7296,10400000.0
2007-05-30 22:31:00,0.7296,0.7297,0.7296,0.7297,56800000.0
2007-05-30 22:32:00,0.7298,0.7298,0.7297,0.7297,24800000.0
2007-05-30 22:33:00,0.7298,0.7298,0.7298,0.7298,3200000.0
2007-05-30 22:34:00,0.7297,0.7299,0.7297,0.7298,110200000.0
2007-05-30 22:35:00,0.7297,0.7299,0.7297,0.7298,139300000.0
2007-05-30 22:36:00,0.7299,0.73,0.7299,0.7299,52100000.0
2007-05-30 22:37:00,0.72966,0.72983,0.72939,0.72939,611999998.0
2007-05-30 22:38:00,0.73,0.73,0.7298,0.7298,73000000.0
2007-05-30 22:39:00,0.7298,0.7299,0.7298,0.7299,39100000.0
2007-05-30 22:40:00,0.7298,0.7299,0.7298,0.7299,79200000.0
2007-05-30 22:41:00,0.7298,0.7298,0.7298,0.7298,38000000.0
2007-05-30 22:42:00,0.72974,0.72974,0.72948,0.72967,461699998.0
2007-05-30 22:43:00,0.7298,0.7298,0.7298,0.7298,4700000.0
2007-05-30 22:44:00,0.7299,0.73,0.7299,0.73,67200000.0
2007-05-30 22:45:00,0.73,0.73,0.7298,0.7298,51200000.0
2007-05-30 22:46:00,0.7299,0.73,0.7298,0.73,207899999.0
2007-05-30 22:47:00,0.73,0.73,0.73,0.73,33600000.0
2007-05-30 22:48:00,0.72992,0.72992,0.7297,0.72975,65000000.0
2007-05-30 22:49:00,0.73,0.73,0.7297,0.7299,93700000.0
2007-05-30 22:50:00,0.7299,0.73,0.7299,0.7299,79000000.0
2007-05-30 22:51:00,0.73,0.73,0.7298,0.7298,171800000.0
2007-05-30 22:52:00,0.7297,0.7298,0.7296,0.7298,77600000.0
2007-05-30 22:53:00,0.7298,0.7298,0.7298,0.7298,16800000.0
2007-05-30 22:54:00,0.72954,0.72968,0.72946,0.72967,205199996.0
2007-05-30 22:55:00,0.7298,0.7299,0.7298,0.7298,65900000.0
2007-05-30 22:56:00,0.7297,0.7297,0.7297,0.7297,50400000.0
2007-05-30 22:57:00,0.7297,0.7297,0.7296,0.7296,59800000.0
2007-05-30 22:58:00,0.7295,0.7298,0.7295,0.7298,69600000.0
2007-05-30 22:59:00,0.7299,0.7299,0.7298,0.7299,51200000.0
2007-05-30 23:00:00,0.72973,0.72993,0.72964,0.72964,599700003.0
2007-05-30 23:01:00,0.7299,0.7299,0.7296,0.7296,120100000.0
2007-05-30 23:02:00,0.72943,0.72964,0.72932,0.72956,450300006.0
2007-05-30 23:03:00,0.7297,0.73,0.7297,0.7299,98100000.0
2007-05-30 23:04:00,0.7299,0.7299,0.7297,0.7297,35100000.0
2007-05-30 23:05:00,0.7299,0.7299,0.7298,0.7298,75099999.0
2007-05-30 23:06:00,0.7298,0.7298,0.7298,0.7298,42400000.0
2007-05-30 23:07:00,0.72958,0.72977,0.72958,0.72976,210000002.0
2007-05-30 23:08:00,0.7298,0.7298,0.7297,0.7297,29500000.0
2007-05-30 23:09:00,0.72933,0.72951,0.7293,0.72935,740000002.0
2007-05-30 23:10:00,0.7297,0.7297,0.7295,0.7295,91000000.0
2007-05-30 23:11:00,0.7296,0.7297,0.7296,0.7297,94300000.0
2007-05-30 23:12:00,0.7297,0.7297,0.7296,0.7297,128200000.0
2007-05-30 23:13:00,0.7298,0.7298,0.7295,0.7298,300999999.0
2007-05-30 23:14:00,0.7298,0.7299,0.7296,0.7298,317200000.0
2007-05-30 23:15:00,0.7298,0.7298,0.7296,0.7298,176200000.0
2007-05-30 23:16:00,0.7297,0.7299,0.7296,0.7299,195200002.0
2007-05-30 23:17:00,0.7299,0.73,0.7299,0.73,212300001.0
2007-05-30 23:18:00,0.73,0.73,0.73,0.73,18400000.0
2007-05-30 23:19:00,0.73,0.7304,0.73,0.7301,462299999.0
2007-05-30 23:20:00,0.7302,0.7302,0.73,0.7301,170000000.0
2007-05-30 23:21:00,0.7302,0.7302,0.73005,0.7301,374100001.0
2007-05-30 23:22:00,0.7301,0.7302,0.7301,0.7302,79199997.0
2007-05-30 23:23:00,0.7302,0.7302,0.73,0.73,75100000.0
2007-05-30 23:24:00,0.72995,0.7301,0.72995,0.7301,87300000.0
2007-05-30 23:25:00,0.72981,0.72985,0.72963,0.7298,764299994.0
2007-05-30 23:26:00,0.7301,0.7301,0.7301,0.7301,120399998.0
2007-05-30 23:27:00,0.7301,0.7302,0.7299,0.73,483399999.0
2007-05-30 23:28:00,0.73,0.73,0.73,0.73,12800000.0
2007-05-30 23:29:00,0.73,0.73,0.7299,0.73,65600000.0
2007-05-30 23:30:00,0.73,0.7302,0.73,0.7302,448499999.0
2007-05-30 23:31:00,0.7302,0.7302,0.73,0.7302,578600001.0
2007-05-30 23:32:00,0.7302,0.7302,0.7298,0.7298,349699996.0
2007-05-30 23:33:00,0.73,0.7301,0.73,0.7301,151599995.0
2007-05-30 23:34:00,0.73,0.7302,0.7298,0.7299,372199999.0
2007-05-30 23:35:00,0.7299,0.73,0.7299,0.7299,51800001.0
2007-05-30 23:36:00,0.7299,0.7299,0.7296,0.7298,124900001.0
2007-05-30 23:37:00,0.72975,0.7299,0.7297,0.7297,68200000.0
2007-05-30 23:38:00,0.7298,0.7299,0.7298,0.7299,171100002.0
2007-05-30 23:39:00,0.7298,0.7298,0.7297,0.7298,184399998.0
2007-05-30 23:40:00,0.7298,0.7298,0.7297,0.72975,146499999.0
2007-05-30 23:41:00,0.7298,0.7298,0.7298,0.7298,73000000.0
2007-05-30 23:42:00,0.7298,0.7298,0.72965,0.72965,253699996.0
2007-05-30 23:43:00,0.7297,0.7297,0.7296,0.7296,225899999.0
2007-05-30 23:44:00,0.72955,0.7296,0.72955,0.7296,263200002.0
2007-05-30 23:45:00,0.7296,0.7296,0.7296,0.7296,68799999.0
2007-05-30 23:46:00,0.7296,0.7296,0.7295,0.7296,118800000.0
2007-05-30 23:47:00,0.7296,0.7298,0.72955,0.7297,210400000.0
2007-05-30 23:48:00,0.7297,0.7299,0.72965,0.7299,138399999.0
2007-05-30 23:49:00,0.7299,0.73,0.7298,0.7299,345799998.0
2007-05-30 23:50:00,0.7299,0.7299,0.72975,0.7298,338399998.0
2007-05-30 23:51:00,0.7298,0.7298,0.7295,0.7296,499200001.0
2007-05-30 23:52:00,0.7296,0.7296,0.72955,0.72955,239599999.0
2007-05-30 23:53:00,0.7296,0.7296,0.7295,0.7295,302100000.0
2007-05-30 23:54:00,0.7295,0.7295,0.7295,0.7295,381900006.0
2007-05-30 23:55:00,0.7295,0.7295,0.7294,0.7295,125000002.0
2007-05-30 23:56:00,0.7295,0.7295,0.7294,0.7294,150800003.0
2007-05-30 23:57:00,0.7294,0.7294,0.7294,0.7294,54700000.0
2007-05-30 23:58:00,0.7294,0.7295,0.7294,0.72945,226800001.0
2007-05-30 23:59:00,0.7295,0.7295,0.7295,0.7295,16000000.0
2007-05-31 00:00:00,0.7295,0.7295,0.7295,0.7295,27000000.0
2007-05-31 00:01:00,0.7297,0.7297,0.72912,0.72932,608699988.0
2007-05-31 00:02:00,0.72902,0.7293,0.72902,0.72917,188700002.0
2007-05-31 00:03:00,0.7295,0.7295,0.7294,0.7294,62000000.0
2007-05-31 00:04:00,0.7294,0.7295,0.72935,0.72945,402199998.0
2007-05-31 00:05:00,0.7295,0.7298,0.7295,0.7297,345300000.0
2007-05-31 00:06:00,0.7297,0.7297,0.7297,0.7297,97000000.0
2007-05-31 00:07:00,0.7297,0.7297,0.72965,0.72965,34199999.0
2007-05-31 00:08:00,0.72961,0.72961,0.72929,0.72945,461599999.0
2007-05-31 00:09:00,0.7297,0.7297,0.7297,0.7297,175899997.0
2007-05-31 00:10:00,0.72965,0.7297,0.72965,0.7297,60500000.0
2007-05-31 00:11:00,0.72945,0.72953,0.72928,0.72938,875100002.0
2007-05-31 00:12:00,0.72945,0.72963,0.72935,0.72948,145700000.0
2007-05-31 00:13:00,0.72944,0.72959,0.7293,0.72935,643700006.0
2007-05-31 00:14:00,0.7297,0.7297,0.7297,0.7297,20700001.0
2007-05-31 00:15:00,0.72941,0.72941,0.72927,0.72927,88399999.0
2007-05-31 00:16:00,0.72944,0.72958,0.7294,0.7295,142999997.0
2007-05-31 00:17:00,0.7297,0.7298,0.72965,0.72965,289500004.0
2007-05-31 00:18:00,0.7297,0.7298,0.72965,0.72975,147000000.0
2007-05-31 00:19:00,0.72975,0.7299,0.72975,0.7299,141200002.0
2007-05-31 00:20:00,0.7299,0.7299,0.7299,0.7299,23800000.0
2007-05-31 00:21:00,0.7299,0.73,0.7297,0.73,159500000.0
2007-05-31 00:22:00,0.73,0.73,0.7297,0.73,205000002.0
2007-05-31 00:23:00,0.72965,0.73,0.72956,0.73,132800000.0
2007-05-31 00:24:00,0.72992,0.72992,0.72957,0.72957,189700002.0
2007-05-31 00:25:00,0.73,0.73,0.72985,0.72985,136099998.0
2007-05-31 00:26:00,0.7299,0.7299,0.7299,0.7299,2500000.0
2007-05-31 00:27:00,0.7299,0.73,0.7299,0.73,284200005.0
2007-05-31 00:28:00,0.73,0.73,0.7296,0.7298,205500004.0
2007-05-31 00:29:00,0.72975,0.72985,0.72975,0.72985,35400000.0
2007-05-31 00:30:00,0.7299,0.73,0.7298,0.7299,371100000.0
2007-05-31 00:31:00,0.72985,0.72985,0.72945,0.72945,407099996.0
2007-05-31 00:32:00,0.72945,0.7295,0.7294,0.7295,349000002.0
2007-05-31 00:33:00,0.7296,0.7296,0.7296,0.7296,71500000.0
2007-05-31 00:34:00,0.7296,0.7297,0.7296,0.72965,297099999.0
2007-05-31 00:35:00,0.7296,0.7297,0.7296,0.7297,278900002.0
2007-05-31 00:36:00,0.7297,0.7297,0.7296,0.7297,183100002.0
2007-05-31 00:37:00,0.72925,0.72964,0.72925,0.72947,189800004.0
2007-05-31 00:38:00,0.7296,0.7296,0.7296,0.7296,66400000.0
2007-05-31 00:39:00,0.72955,0.7298,0.72935,0.72935,1060900003.0
2007-05-31 00:40:00,0.72935,0.7296,0.72935,0.7296,130500002.0
2007-05-31 00:41:00,0.7296,0.7296,0.7295,0.7296,241699999.0
2007-05-31 00:42:00,0.7296,0.7296,0.72945,0.7296,579499999.0
2007-05-31 00:43:00,0.7296,0.7296,0.7296,0.7296,20700001.0
2007-05-31 00:44:00,0.72944,0.72953,0.72918,0.72953,269299994.0
2007-05-31 00:45:00,0.72963,0.72963,0.72916,0.72921,141799997.0
2007-05-31 00:46:00,0.7296,0.7296,0.7295,0.7295,265400004.0
2007-05-31 00:47:00,0.7295,0.7297,0.7295,0.7296,513399998.0
2007-05-31 00:48:00,0.7296,0.7297,0.7296,0.7297,431900008.0
2007-05-31 00:49:00,0.7297,0.7297,0.7297,0.7297,153800003.0
2007-05-31 00:50:00,0.7297,0.7299,0.7296,0.7298,967200001.0
2007-05-31 00:51:00,0.7298,0.7301,0.7298,0.7301,861100002.0
2007-05-31 00:52:00,0.7301,0.7301,0.73,0.73,199300001.0
2007-05-31 00:53:00,0.73,0.73,0.73,0.73,188899997.0
2007-05-31 00:54:00,0.73,0.73,0.7299,0.7299,157100001.0
2007-05-31 00:55:00,0.7299,0.7301,0.7299,0.7301,399700002.0
2007-05-31 00:56:00,0.7301,0.7301,0.7301,0.7301,28600000.0
2007-05-31 00:57:00,0.7301,0.7304,0.7301,0.7304,520100004.0
2007-05-31 00:58:00,0.7304,0.7305,0.7301,0.7304,1399100005.0
2007-05-31 00:59:00,0.7304,0.7309,0.7303,0.73075,327200002.0
2007-05-31 01:00:00,0.73075,0.7308,0.73035,0.73045,437100001.0
2007-05-31 01:01:00,0.7305,0.7305,0.7303,0.73035,260500002.0
2007-05-31 01:02:00,0.7304,0.7305,0.7303,0.7303,293600003.0
2007-05-31 01:03:00,0.7303,0.7304,0.7302,0.7302,136499999.0
2007-05-31 01:04:00,0.7302,0.7303,0.7302,0.7303,172399998.0
2007-05-31 01:05:00,0.7302,0.7304,0.7302,0.73025,135299999.0
2007-05-31 01:06:00,0.7303,0.7305,0.7303,0.7304,146999999.0
2007-05-31 01:07:00,0.7304,0.7304,0.7303,0.7303,80499998.0
2007-05-31 01:08:00,0.7303,0.7303,0.7303,0.7303,21500000.0
2007-05-31 01:09:00,0.7303,0.7304,0.7303,0.7304,273899999.0
2007-05-31 01:10:00,0.73035,0.7304,0.7302,0.7304,166399999.0
2007-05-31 01:11:00,0.7304,0.7304,0.7303,0.7303,56000000.0
2007-05-31 01:12:00,0.7303,0.7303,0.7303,0.7303,105600000.0
2007-05-31 01:13:00,0.7303,0.7303,0.73025,0.73025,79400000.0
2007-05-31 01:14:00,0.7303,0.7304,0.73015,0.7303,594199997.0
2007-05-31 01:15:00,0.7303,0.7303,0.7303,0.7303,4800000.0
2007-05-31 01:16:00,0.73025,0.73025,0.72995,0.72995,286700002.0
2007-05-31 01:17:00,0.73005,0.7301,0.73005,0.7301,42300000.0
2007-05-31 01:18:00,0.73,0.73,0.72995,0.72995,90899999.0
2007-05-31 01:19:00,0.73,0.73,0.7298,0.7298,25100000.0
2007-05-31 01:20:00,0.7298,0.73,0.7298,0.72995,138799994.0
2007-05-31 01:21:00,0.72995,0.73,0.72995,0.72995,34000000.0
2007-05-31 01:22:00,0.72981,0.72988,0.72961,0.7297,216800002.0
2007-05-31 01:23:00,0.7297,0.72979,0.72957,0.72975,694400006.0
2007-05-31 01:24:00,0.73,0.73,0.7299,0.7299,92700000.0
2007-05-31 01:25:00,0.7299,0.7299,0.7299,0.7299,22400000.0
2007-05-31 01:26:00,0.72945,0.7297,0.72933,0.72965,348299993.0
2007-05-31 01:27:00,0.7299,0.7299,0.7297,0.72985,207399999.0
2007-05-31 01:28:00,0.72985,0.7299,0.72985,0.7299,64600002.0
2007-05-31 01:29:00,0.72955,0.72983,0.72943,0.72957,221500005.0
2007-05-31 01:30:00,0.7299,0.7299,0.7295,0.7295,351100008.0
2007-05-31 01:31:00,0.7295,0.7297,0.7295,0.7296,439000000.0
2007-05-31 01:32:00,0.7296,0.7297,0.72945,0.7296,377900001.0
2007-05-31 01:33:00,0.72927,0.7295,0.72923,0.7295,40000000.0
2007-05-31 01:34:00,0.7296,0.7296,0.7296,0.7296,16000000.0
2007-05-31 01:35:00,0.72922,0.72949,0.72915,0.72933,1387900005.0
2007-05-31 01:36:00,0.7296,0.7297,0.7295,0.7296,330399999.0
2007-05-31 01:37:00,0.7296,0.7296,0.7296,0.7296,9600000.0
2007-05-31 01:38:00,0.72935,0.72935,0.72912,0.72934,233300009.0
2007-05-31 01:39:00,0.7296,0.7298,0.7295,0.7298,369400003.0
2007-05-31 01:40:00,0.7298,0.7298,0.7296,0.7296,100900002.0
2007-05-31 01:41:00,0.7296,0.7296,0.72955,0.72955,79999998.0
2007-05-31 01:42:00,0.7293,0.72933,0.72919,0.72933,87299999.0
2007-05-31 01:43:00,0.72934,0.72949,0.72926,0.72945,169400000.0
2007-05-31 01:44:00,0.72934,0.72947,0.72925,0.7293,217799998.0
2007-05-31 01:45:00,0.7296,0.7296,0.7296,0.7296,63200000.0
2007-05-31 01:46:00,0.7296,0.7296,0.7296,0.7296,132800000.0
2007-05-31 01:47:00,0.7296,0.7296,0.7296,0.7296,3300000.0
2007-05-31 01:48:00,0.72908,0.72939,0.72908,0.72928,307600000.0
2007-05-31 01:49:00,0.7296,0.7296,0.7296,0.7296,26400000.0
2007-05-31 01:50:00,0.7296,0.7296,0.7295,0.72955,100499999.0
2007-05-31 01:51:00,0.7296,0.7296,0.7296,0.7296,36000000.0
2007-05-31 01:52:00,0.7296,0.7296,0.72955,0.7296,119000000.0
2007-05-31 01:53:00,0.72955,0.7296,0.72955,0.7296,167499996.0
2007-05-31 01:54:00,0.72955,0.72955,0.72955,0.72955,13600000.0
2007-05-31 01:55:00,0.72934,0.72934,0.72918,0.72927,215599998.0
2007-05-31 01:56:00,0.7296,0.7296,0.7296,0.7296,46400000.0
2007-05-31 01:57:00,0.7296,0.7296,0.7296,0.7296,14400000.0
2007-05-31 01:58:00,0.7296,0.7296,0.7295,0.7295,102400002.0
2007-05-31 01:59:00,0.7296,0.7296,0.7295,0.7295,111200000.0
2007-05-31 02:00:00,0.7295,0.7296,0.7295,0.7296,189599997.0
2007-05-31 02:01:00,0.7296,0.7296,0.72955,0.7296,369500005.0
2007-05-31 02:02:00,0.7296,0.7296,0.7296,0.7296,51800001.0
2007-05-31 02:03:00,0.7296,0.7296,0.72945,0.7296,421799999.0
2007-05-31 02:04:00,0.7296,0.7296,0.72935,0.72935,216299999.0
2007-05-31 02:05:00,0.7294,0.7295,0.7294,0.7294,306999994.0
2007-05-31 02:06:00,0.7294,0.7294,0.7293,0.7293,100199999.0
2007-05-31 02:07:00,0.7292,0.7293,0.7292,0.7293,39099999.0
2007-05-31 02:08:00,0.7292,0.72925,0.72915,0.72925,170799996.0
2007-05-31 02:09:00,0.7292,0.7293,0.72905,0.72925,446600001.0
2007-05-31 02:10:00,0.72915,0.7293,0.72915,0.72915,123899998.0
2007-05-31 02:11:00,0.72915,0.7293,0.72915,0.7293,223800001.0
2007-05-31 02:12:00,0.7293,0.7293,0.7291,0.7291,135900001.0
2007-05-31 02:13:00,0.7291,0.7293,0.72905,0.72905,267800002.0
2007-05-31 02:14:00,0.7291,0.7291,0.7291,0.7291,16900000.0
2007-05-31 02:15:00,0.72925,0.7293,0.72905,0.7293,308199997.0
2007-05-31 02:16:00,0.7293,0.7293,0.7291,0.7291,144500000.0
2007-05-31 02:17:00,0.72925,0.7293,0.7291,0.7291,292799999.0
2007-05-31 02:18:00,0.7291,0.7291,0.7291,0.7291,54700001.0
2007-05-31 02:19:00,0.72926,0.72926,0.72898,0.72918,158399998.0
2007-05-31 02:20:00,0.72908,0.72955,0.72892,0.72909,86700000.0
2007-05-31 02:21:00,0.7291,0.7293,0.7291,0.7291,212300001.0
2007-05-31 02:22:00,0.72904,0.72909,0.72893,0.72897,124299999.0
2007-05-31 02:23:00,0.7291,0.7293,0.7291,0.7293,111000000.0
2007-05-31 02:24:00,0.7293,0.7293,0.7291,0.7291,455300004.0
2007-05-31 02:25:00,0.7292,0.7293,0.7292,0.7293,35100000.0
2007-05-31 02:26:00,0.7293,0.7293,0.7293,0.7293,12800000.0
2007-05-31 02:27:00,0.7293,0.7293,0.72925,0.72925,47700000.0
2007-05-31 02:28:00,0.72897,0.72908,0.72887,0.72893,521999991.0
2007-05-31 02:29:00,0.7293,0.7294,0.72925,0.7293,476199992.0
2007-05-31 02:30:00,0.7293,0.7293,0.7293,0.7293,52699999.0
2007-05-31 02:31:00,0.7293,0.7293,0.7293,0.7293,18299999.0
2007-05-31 02:32:00,0.7293,0.7293,0.7292,0.7292,78299998.0
2007-05-31 02:33:00,0.7292,0.7294,0.72915,0.7293,444800000.0
2007-05-31 02:34:00,0.72925,0.7293,0.72925,0.7293,75200000.0
2007-05-31 02:35:00,0.7293,0.7294,0.72925,0.72935,104700000.0
2007-05-31 02:36:00,0.7294,0.7294,0.7294,0.7294,11900000.0
2007-05-31 02:37:00,0.7294,0.7294,0.7293,0.7294,141199998.0
2007-05-31 02:38:00,0.7294,0.7294,0.7294,0.7294,14900000.0
2007-05-31 02:39:00,0.72892,0.72924,0.7289,0.72924,538400001.0
2007-05-31 02:40:00,0.7294,0.7294,0.7294,0.7294,35700000.0
2007-05-31 02:41:00,0.72892,0.72923,0.72892,0.72923,72000000.0
2007-05-31 02:42:00,0.7293,0.7293,0.7293,0.7293,194500001.0
2007-05-31 02:43:00,0.729,0.72905,0.72889,0.72897,120999997.0
2007-05-31 02:44:00,0.7293,0.7293,0.7291,0.7293,318999999.0
2007-05-31 02:45:00,0.7293,0.7293,0.7293,0.7293,18299999.0
2007-05-31 02:46:00,0.7292,0.7293,0.7292,0.7293,112000001.0
2007-05-31 02:47:00,0.7293,0.7293,0.7293,0.7293,34400001.0
2007-05-31 02:48:00,0.7293,0.7293,0.7293,0.7293,19200001.0
2007-05-31 02:49:00,0.72899,0.72908,0.72895,0.72895,348400000.0
2007-05-31 02:50:00,0.7293,0.7293,0.7292,0.7292,112500001.0
2007-05-31 02:51:00,0.72897,0.72908,0.7287,0.7287,511800001.0
2007-05-31 02:52:00,0.72867,0.72919,0.72867,0.72897,355299997.0
2007-05-31 02:53:00,0.7292,0.7293,0.729,0.7292,477799999.0
2007-05-31 02:54:00,0.7292,0.7292,0.7287,0.7287,529499999.0
2007-05-31 02:55:00,0.7287,0.729,0.7286,0.729,511599999.0
2007-05-31 02:56:00,0.729,0.7292,0.72895,0.72895,672100005.0
2007-05-31 02:57:00,0.729,0.729,0.7288,0.729,587700004.0
2007-05-31 02:58:00,0.729,0.729,0.72895,0.72895,37600000.0
2007-05-31 02:59:00,0.72887,0.72895,0.72872,0.72875,175400004.0
2007-05-31 03:00:00,0.7291,0.7292,0.729,0.72915,296300000.0
2007-05-31 03:01:00,0.7292,0.7292,0.7291,0.7291,54200000.0
2007-05-31 03:02:00,0.7291,0.7291,0.7291,0.7291,21600000.0
2007-05-31 03:03:00,0.7291,0.7291,0.729,0.729,160700004.0
2007-05-31 03:04:00,0.72854,0.72886,0.72854,0.72884,153400000.0
2007-05-31 03:05:00,0.729,0.729,0.72895,0.72895,42400000.0
2007-05-31 03:06:00,0.729,0.7291,0.729,0.729,137700000.0
2007-05-31 03:07:00,0.72868,0.72895,0.72868,0.72895,395999995.0
2007-05-31 03:08:00,0.7291,0.7291,0.72895,0.72895,163199998.0
2007-05-31 03:09:00,0.729,0.729,0.729,0.729,21299999.0
2007-05-31 03:10:00,0.7291,0.7292,0.7291,0.7292,98100001.0
2007-05-31 03:11:00,0.7292,0.7292,0.729,0.729,67700001.0
2007-05-31 03:12:00,0.72886,0.72901,0.72865,0.72883,551199995.0
2007-05-31 03:13:00,0.7291,0.7292,0.7291,0.7292,78200001.0
2007-05-31 03:14:00,0.7292,0.7292,0.72915,0.7292,32400000.0
2007-05-31 03:15:00,0.7292,0.7292,0.729,0.72905,269900005.0
2007-05-31 03:16:00,0.7291,0.7291,0.72905,0.72905,35800000.0
2007-05-31 03:17:00,0.7291,0.7291,0.72905,0.7291,136900000.0
2007-05-31 03:18:00,0.72885,0.72885,0.7287,0.72878,70400001.0
2007-05-31 03:19:00,0.729,0.7291,0.72895,0.7291,133899999.0
2007-05-31 03:20:00,0.7291,0.7291,0.7291,0.7291,27800000.0
2007-05-31 03:21:00,0.7291,0.7291,0.72905,0.72905,35800000.0
2007-05-31 03:22:00,0.7291,0.7291,0.729,0.729,77600000.0
2007-05-31 03:23:00,0.7291,0.7292,0.7291,0.7292,86000000.0
2007-05-31 03:24:00,0.7292,0.7294,0.7291,0.7291,557199999.0
2007-05-31 03:25:00,0.7291,0.7292,0.72895,0.729,853400001.0
2007-05-31 03:26:00,0.729,0.7292,0.72885,0.7289,856999999.0
2007-05-31 03:27:00,0.7289,0.7291,0.7289,0.729,198100000.0
2007-05-31 03:28:00,0.7291,0.7293,0.7291,0.7293,132900000.0
2007-05-31 03:29:00,0.7293,0.7293,0.72925,0.72925,23200000.0
2007-05-31 03:30:00,0.72925,0.7293,0.729,0.7291,77099998.0
2007-05-31 03:31:00,0.7291,0.7291,0.7291,0.7291,155099998.0
2007-05-31 03:32:00,0.7291,0.7292,0.7291,0.7291,668400000.0
2007-05-31 03:33:00,0.7291,0.7293,0.729,0.72915,1495199997.0
2007-05-31 03:34:00,0.72915,0.7294,0.72915,0.7293,663599994.0
2007-05-31 03:35:00,0.7293,0.7294,0.7292,0.7294,766400007.0
2007-05-31 03:36:00,0.7294,0.7295,0.7292,0.7295,451800002.0
2007-05-31 03:37:00,0.7295,0.7296,0.7293,0.7296,219100000.0
2007-05-31 03:38:00,0.7296,0.7296,0.7293,0.7295,1211200001.0
2007-05-31 03:39:00,0.7295,0.73,0.7294,0.7298,938300002.0
2007-05-31 03:40:00,0.7298,0.7298,0.7296,0.7298,310000001.0
2007-05-31 03:41:00,0.72975,0.7299,0.7296,0.7299,161600002.0
2007-05-31 03:42:00,0.72985,0.7299,0.72945,0.72965,658399994.0
2007-05-31 03:43:00,0.72965,0.72975,0.7295,0.72975,202500000.0
2007-05-31 03:44:00,0.72975,0.7298,0.72955,0.7296,333299999.0
2007-05-31 03:45:00,0.72975,0.7298,0.7296,0.7297,233000005.0
2007-05-31 03:46:00,0.7297,0.7298,0.7295,0.7298,218300001.0
2007-05-31 03:47:00,0.7298,0.7299,0.7297,0.7297,125200001.0
2007-05-31 03:48:00,0.7298,0.7299,0.7297,0.7297,132299999.0
2007-05-31 03:49:00,0.7297,0.7297,0.7297,0.7297,45300000.0
2007-05-31 03:50:00,0.7297,0.7298,0.7295,0.72955,371100001.0
2007-05-31 03:51:00,0.7296,0.7298,0.7296,0.7298,147599999.0
2007-05-31 03:52:00,0.7298,0.7298,0.7296,0.7296,126000000.0
2007-05-31 03:53:00,0.72955,0.72985,0.72955,0.72985,40400001.0
2007-05-31 03:54:00,0.72985,0.72985,0.7296,0.7296,119600000.0
2007-05-31 03:55:00,0.7296,0.7298,0.7296,0.7298,154000000.0
2007-05-31 03:56:00,0.7297,0.7298,0.7296,0.7296,373200003.0
2007-05-31 03:57:00,0.7296,0.7298,0.7295,0.7296,739900003.0
2007-05-31 03:58:00,0.7296,0.7297,0.7295,0.7297,349400002.0
2007-05-31 03:59:00,0.7297,0.7297,0.7293,0.7293,900599999.0
2007-05-31 04:00:00,0.7293,0.7294,0.7289,0.729,910699996.0
2007-05-31 04:01:00,0.729,0.7291,0.7289,0.7289,939900001.0
2007-05-31 04:02:00,0.729,0.7291,0.7289,0.72905,118000001.0
2007-05-31 04:03:00,0.7291,0.7294,0.72885,0.7291,668999995.0
2007-05-31 04:04:00,0.7291,0.7293,0.7291,0.7291,192199999.0
2007-05-31 04:05:00,0.729,0.7293,0.72895,0.7291,240999999.0
2007-05-31 04:06:00,0.7291,0.7293,0.7291,0.7293,111800002.0
2007-05-31 04:07:00,0.7293,0.7293,0.72905,0.72915,248000000.0
2007-05-31 04:08:00,0.72915,0.7292,0.72915,0.7292,58400000.0
2007-05-31 04:09:00,0.7293,0.7293,0.7291,0.7292,363300001.0
2007-05-31 04:10:00,0.7292,0.7292,0.7292,0.7292,4800000.0
2007-05-31 04:11:00,0.7292,0.7292,0.72905,0.7291,70799999.0
2007-05-31 04:12:00,0.72905,0.7293,0.72905,0.72925,126200002.0
2007-05-31 04:13:00,0.72905,0.72911,0.72887,0.72887,160700000.0
2007-05-31 04:14:00,0.72881,0.72926,0.72881,0.729,150699999.0
2007-05-31 04:15:00,0.7291,0.7291,0.7289,0.729,302999998.0
2007-05-31 04:16:00,0.729,0.7292,0.729,0.7292,201599998.0
2007-05-31 04:17:00,0.7292,0.7292,0.729,0.72915,300099996.0
2007-05-31 04:18:00,0.7292,0.7292,0.729,0.7292,91999998.0
2007-05-31 04:19:00,0.72915,0.7293,0.72905,0.7293,278599998.0
2007-05-31 04:20:00,0.7293,0.7293,0.72905,0.7291,444699995.0
2007-05-31 04:21:00,0.7291,0.7293,0.7291,0.72925,90200001.0
2007-05-31 04:22:00,0.72893,0.72905,0.72892,0.72905,49600000.0
2007-05-31 04:23:00,0.72903,0.72903,0.72884,0.72887,40800000.0
2007-05-31 04:24:00,0.7293,0.7293,0.7292,0.7292,79799999.0
2007-05-31 04:25:00,0.7292,0.72925,0.72905,0.72905,327799999.0
2007-05-31 04:26:00,0.72905,0.7291,0.72905,0.7291,166300001.0
2007-05-31 04:27:00,0.7291,0.7293,0.7291,0.7292,289800002.0
2007-05-31 04:28:00,0.7292,0.7293,0.7291,0.7291,354200001.0
2007-05-31 04:29:00,0.7291,0.7291,0.7291,0.7291,42399999.0
2007-05-31 04:30:00,0.7291,0.7292,0.72905,0.72905,386100000.0
2007-05-31 04:31:00,0.72905,0.7291,0.72905,0.7291,58400000.0
2007-05-31 04:32:00,0.7292,0.7293,0.7292,0.7293,49500001.0
2007-05-31 04:33:00,0.7293,0.7293,0.7293,0.7293,6400000.0
2007-05-31 04:34:00,0.72896,0.72899,0.72881,0.72883,82400000.0
2007-05-31 04:35:00,0.72878,0.72902,0.7286,0.7286,61599999.0
2007-05-31 04:36:00,0.72864,0.72975,0.72864,0.72948,129600000.0
2007-05-31 04:37:00,0.7293,0.7293,0.7293,0.7293,20800000.0
2007-05-31 04:38:00,0.7293,0.7293,0.7292,0.7293,119600002.0
2007-05-31 04:39:00,0.7293,0.7294,0.7293,0.7294,445199999.0
2007-05-31 04:40:00,0.7294,0.7296,0.7294,0.7296,348300000.0
2007-05-31 04:41:00,0.7296,0.7296,0.7295,0.7296,596200002.0
2007-05-31 04:42:00,0.72919,0.72938,0.72902,0.72902,62400000.0
2007-05-31 04:43:00,0.72905,0.72935,0.72905,0.72928,194400000.0
2007-05-31 04:44:00,0.7296,0.7297,0.72955,0.7297,328700003.0
2007-05-31 04:45:00,0.7297,0.7297,0.72965,0.72965,52500000.0
2007-05-31 04:46:00,0.72965,0.72965,0.72965,0.72965,21500000.0
2007-05-31 04:47:00,0.7296,0.7296,0.7296,0.7296,23700001.0
2007-05-31 04:48:00,0.7296,0.7299,0.7296,0.7299,99800000.0
2007-05-31 04:49:00,0.72985,0.7299,0.72975,0.72975,193100001.0
2007-05-31 04:50:00,0.7298,0.7299,0.72965,0.7297,251200001.0
2007-05-31 04:51:00,0.7297,0.7298,0.7296,0.7296,521400002.0
2007-05-31 04:52:00,0.7296,0.7299,0.7296,0.7299,359200001.0
2007-05-31 04:53:00,0.7299,0.7299,0.7297,0.72975,237800000.0
2007-05-31 04:54:00,0.7298,0.7298,0.7297,0.7297,377699998.0
2007-05-31 04:55:00,0.7298,0.7298,0.7297,0.7298,282100000.0
2007-05-31 04:56:00,0.7298,0.73,0.7296,0.72995,729699993.0
2007-05-31 04:57:00,0.72995,0.73,0.72975,0.72995,337699999.0
2007-05-31 04:58:00,0.73,0.73,0.73,0.73,141400004.0
2007-05-31 04:59:00,0.73,0.73,0.7298,0.7298,491700002.0
2007-05-31 05:00:00,0.7298,0.7298,0.7297,0.7298,354899999.0
2007-05-31 05:01:00,0.7298,0.7298,0.7298,0.7298,8800000.0
2007-05-31 05:02:00,0.7298,0.7298,0.72975,0.72975,23200000.0
2007-05-31 05:03:00,0.72909,0.72953,0.72909,0.72942,18400000.0
2007-05-31 05:04:00,0.7298,0.73,0.72905,0.7291,1034199999.0
2007-05-31 05:05:00,0.7291,0.7291,0.72865,0.72875,1373399996.0
2007-05-31 05:06:00,0.72875,0.7289,0.7284,0.7287,1727800011.0
2007-05-31 05:07:00,0.7287,0.729,0.72855,0.729,1495499999.0
2007-05-31 05:08:00,0.729,0.729,0.7288,0.72895,492699997.0
2007-05-31 05:09:00,0.7289,0.7289,0.7287,0.7287,712000000.0
2007-05-31 05:10:00,0.7287,0.7287,0.7287,0.7287,142800000.0
2007-05-31 05:11:00,0.7287,0.7288,0.72865,0.72875,374999996.0
2007-05-31 05:12:00,0.7288,0.7288,0.7287,0.7287,245600003.0
2007-05-31 05:13:00,0.7287,0.7288,0.7287,0.72875,94400001.0
2007-05-31 05:14:00,0.7288,0.7289,0.7288,0.7288,248900000.0
2007-05-31 05:15:00,0.7288,0.72895,0.72865,0.7287,553400002.0
2007-05-31 05:16:00,0.72865,0.7288,0.72855,0.72865,418300001.0
2007-05-31 05:17:00,0.7287,0.7291,0.72865,0.72895,414099999.0
2007-05-31 05:18:00,0.72895,0.7292,0.72895,0.7292,399600001.0
2007-05-31 05:19:00,0.7292,0.7292,0.7291,0.72915,143900000.0
2007-05-31 05:20:00,0.7292,0.7294,0.7291,0.7294,546000005.0
2007-05-31 05:21:00,0.7293,0.7294,0.72915,0.72925,852000003.0
2007-05-31 05:22:00,0.72925,0.7295,0.72925,0.7295,187300001.0
2007-05-31 05:23:00,0.7295,0.7295,0.7291,0.7292,230700001.0
2007-05-31 05:24:00,0.7292,0.7294,0.7292,0.7294,245000001.0
2007-05-31 05:25:00,0.7294,0.7294,0.7293,0.7293,185700000.0
2007-05-31 05:26:00,0.7293,0.7295,0.7292,0.7292,876400000.0
2007-05-31 05:27:00,0.7292,0.7294,0.7292,0.7294,152000001.0
2007-05-31 05:28:00,0.7294,0.7294,0.7293,0.7294,374800000.0
2007-05-31 05:29:00,0.7294,0.7298,0.7292,0.7297,848899992.0
2007-05-31 05:30:00,0.7296,0.7298,0.7295,0.7295,308400002.0
2007-05-31 05:31:00,0.7295,0.7299,0.7295,0.72965,569500003.0
2007-05-31 05:32:00,0.7297,0.7297,0.72935,0.7294,464700004.0
2007-05-31 05:33:00,0.72935,0.7296,0.72935,0.7295,370299998.0
2007-05-31 05:34:00,0.7295,0.7295,0.7292,0.7292,398100000.0
2007-05-31 05:35:00,0.7292,0.7294,0.7291,0.7294,540799996.0
2007-05-31 05:36:00,0.7294,0.7294,0.7292,0.7292,249600002.0
2007-05-31 05:37:00,0.7292,0.7293,0.7292,0.7293,114900001.0
2007-05-31 05:38:00,0.7293,0.7293,0.72925,0.72925,126099999.0
2007-05-31 05:39:00,0.7293,0.7294,0.7293,0.7293,200800000.0
2007-05-31 05:40:00,0.7292,0.7294,0.7292,0.7293,244200002.0
2007-05-31 05:41:00,0.7293,0.7294,0.7292,0.7294,250800001.0
2007-05-31 05:42:00,0.7294,0.7294,0.7291,0.7291,785599996.0
2007-05-31 05:43:00,0.7291,0.7293,0.7291,0.72915,100500000.0
2007-05-31 05:44:00,0.7292,0.7292,0.72915,0.72915,27700000.0
2007-05-31 05:45:00,0.72879,0.72908,0.72871,0.72894,99900000.0
2007-05-31 05:46:00,0.72935,0.7294,0.72935,0.7294,10400000.0
2007-05-31 05:47:00,0.72882,0.72898,0.72882,0.72885,62400000.0
2007-05-31 05:48:00,0.72892,0.72899,0.72888,0.72888,63200000.0
2007-05-31 05:49:00,0.7288,0.7291,0.7288,0.72895,224800000.0
2007-05-31 05:50:00,0.72935,0.72935,0.72915,0.72915,104700001.0
2007-05-31 05:51:00,0.7292,0.7296,0.7292,0.7295,336799996.0
2007-05-31 05:52:00,0.7295,0.7298,0.7295,0.7295,362800000.0
2007-05-31 05:53:00,0.7295,0.7296,0.7294,0.7295,428900001.0
2007-05-31 05:54:00,0.72945,0.7296,0.72935,0.7295,358300001.0
2007-05-31 05:55:00,0.7295,0.7296,0.7294,0.7296,170600003.0
2007-05-31 05:56:00,0.7296,0.7296,0.7294,0.7295,314500000.0
2007-05-31 05:57:00,0.7295,0.7295,0.7295,0.7295,8800000.0
2007-05-31 05:58:00,0.72894,0.72937,0.72894,0.72911,121800001.0
2007-05-31 05:59:00,0.7295,0.7295,0.72935,0.72935,239399998.0
2007-05-31 06:00:00,0.72935,0.7295,0.72935,0.7295,91900001.0
2007-05-31 06:01:00,0.7295,0.7295,0.7294,0.7294,99800000.0
2007-05-31 06:02:00,0.7294,0.7297,0.7294,0.7296,557700002.0
2007-05-31 06:03:00,0.7296,0.7297,0.72955,0.7297,295300002.0
2007-05-31 06:04:00,0.7297,0.7297,0.7296,0.7297,68000000.0
2007-05-31 06:05:00,0.7297,0.7297,0.7297,0.7297,61100000.0
2007-05-31 06:06:00,0.7297,0.7298,0.7295,0.7295,1125499996.0
2007-05-31 06:07:00,0.72945,0.7295,0.72945,0.7295,70799998.0
2007-05-31 06:08:00,0.7296,0.7298,0.7296,0.7298,187400002.0
2007-05-31 06:09:00,0.72931,0.72966,0.72931,0.72961,48600000.0
2007-05-31 06:10:00,0.7298,0.7298,0.72975,0.72975,36000000.0
2007-05-31 06:11:00,0.7298,0.7302,0.7296,0.7299,801000002.0
2007-05-31 06:12:00,0.7299,0.7299,0.7297,0.7298,719999999.0
2007-05-31 06:13:00,0.7298,0.7298,0.72965,0.7297,222400000.0
2007-05-31 06:14:00,0.7297,0.7298,0.72955,0.7298,691600004.0
2007-05-31 06:15:00,0.7298,0.7298,0.72975,0.72975,39900000.0
2007-05-31 06:16:00,0.72951,0.7296,0.72916,0.72933,591499998.0
2007-05-31 06:17:00,0.7298,0.7298,0.7296,0.7297,330800000.0
2007-05-31 06:18:00,0.7297,0.7297,0.7295,0.7295,280199999.0
2007-05-31 06:19:00,0.7295,0.7296,0.7294,0.7296,470400000.0
2007-05-31 06:20:00,0.7296,0.7296,0.72955,0.72955,159200002.0
2007-05-31 06:21:00,0.7296,0.7296,0.7294,0.7296,355899999.0
2007-05-31 06:22:00,0.72921,0.72938,0.72912,0.72925,119999997.0
2007-05-31 06:23:00,0.7296,0.7298,0.7295,0.7298,336200003.0
2007-05-31 06:24:00,0.7298,0.7298,0.72945,0.7298,717100000.0
2007-05-31 06:25:00,0.7298,0.7299,0.7297,0.7299,770999999.0
2007-05-31 06:26:00,0.72985,0.7304,0.72985,0.7301,600000001.0
2007-05-31 06:27:00,0.7302,0.7302,0.73,0.7302,206599997.0
2007-05-31 06:28:00,0.7302,0.7302,0.73,0.7302,133299997.0
2007-05-31 06:29:00,0.7302,0.7302,0.72995,0.72995,108199999.0
2007-05-31 06:30:00,0.73,0.7302,0.73,0.7302,192500000.0
2007-05-31 06:31:00,0.7302,0.7302,0.73,0.7302,463099998.0
2007-05-31 06:32:00,0.7302,0.7303,0.7301,0.7302,328199998.0
2007-05-31 06:33:00,0.7302,0.7304,0.73,0.73,351600003.0
2007-05-31 06:34:00,0.7301,0.7303,0.73,0.7302,718200002.0
2007-05-31 06:35:00,0.7302,0.7302,0.7299,0.7301,400200004.0
2007-05-31 06:36:00,0.7301,0.7302,0.72985,0.7301,833000004.0
2007-05-31 06:37:00,0.7301,0.7301,0.7301,0.7301,15200000.0
2007-05-31 06:38:00,0.7301,0.7303,0.7301,0.73025,68700000.0
2007-05-31 06:39:00,0.73025,0.73025,0.7298,0.7298,352999998.0
2007-05-31 06:40:00,0.7299,0.7302,0.72975,0.72975,696600002.0
2007-05-31 06:41:00,0.72975,0.73,0.72975,0.73,108499998.0
2007-05-31 06:42:00,0.73,0.73,0.72995,0.72995,40000000.0
2007-05-31 06:43:00,0.72953,0.72971,0.72953,0.72971,128800000.0
2007-05-31 06:44:00,0.73,0.7303,0.72975,0.73025,643199998.0
2007-05-31 06:45:00,0.73025,0.7303,0.7301,0.7301,143200000.0
2007-05-31 06:46:00,0.7301,0.7303,0.73005,0.73005,69000000.0
2007-05-31 06:47:00,0.7301,0.7303,0.73005,0.7301,536099997.0
2007-05-31 06:48:00,0.7301,0.7302,0.7301,0.7302,84400000.0
2007-05-31 06:49:00,0.7302,0.7302,0.73005,0.73005,261899998.0
2007-05-31 06:50:00,0.73015,0.7303,0.73005,0.73025,218899999.0
2007-05-31 06:51:00,0.73025,0.7303,0.7302,0.7302,127900000.0
2007-05-31 06:52:00,0.7302,0.7303,0.7302,0.7303,255499999.0
2007-05-31 06:53:00,0.7303,0.7303,0.73025,0.73025,7200000.0
2007-05-31 06:54:00,0.73025,0.7304,0.7302,0.7304,364100002.0
2007-05-31 06:55:00,0.7304,0.7305,0.73005,0.7302,868199998.0
2007-05-31 06:56:00,0.7302,0.7304,0.7302,0.7302,291599998.0
2007-05-31 06:57:00,0.73035,0.7304,0.73035,0.7304,64900000.0
2007-05-31 06:58:00,0.7304,0.7304,0.73025,0.7303,130400000.0
2007-05-31 06:59:00,0.7303,0.7307,0.7303,0.7307,473800002.0
2007-05-31 07:00:00,0.7307,0.7307,0.73035,0.7304,475199997.0
2007-05-31 07:01:00,0.7304,0.7304,0.7303,0.7303,708099997.0
2007-05-31 07:02:00,0.7303,0.7305,0.7303,0.7303,158000000.0
2007-05-31 07:03:00,0.7303,0.7304,0.7302,0.7303,617699998.0
2007-05-31 07:04:00,0.7303,0.7305,0.7303,0.7303,585299997.0
2007-05-31 07:05:00,0.7303,0.7305,0.7303,0.7304,546899998.0
2007-05-31 07:06:00,0.7304,0.7306,0.7304,0.7306,605299997.0
2007-05-31 07:07:00,0.7306,0.7307,0.7305,0.7306,407800000.0
2007-05-31 07:08:00,0.7306,0.7311,0.7306,0.7309,849799999.0
2007-05-31 07:09:00,0.7308,0.7312,0.7308,0.7312,687200005.0
2007-05-31 07:10:00,0.7312,0.7312,0.73085,0.731,625299995.0
2007-05-31 07:11:00,0.731,0.7312,0.73085,0.73085,532200004.0
2007-05-31 07:12:00,0.73085,0.7311,0.73085,0.731,629199997.0
2007-05-31 07:13:00,0.73105,0.7311,0.73085,0.73085,443300001.0
2007-05-31 07:14:00,0.73085,0.7311,0.73085,0.731,542200003.0
2007-05-31 07:15:00,0.731,0.7311,0.7308,0.7308,580999997.0
2007-05-31 07:16:00,0.7308,0.73095,0.73075,0.7308,404500001.0
2007-05-31 07:17:00,0.7308,0.7312,0.73075,0.7311,711800000.0
2007-05-31 07:18:00,0.7311,0.7313,0.731,0.73125,393399997.0
2007-05-31 07:19:00,0.7313,0.7313,0.73095,0.7311,341600002.0
2007-05-31 07:20:00,0.73105,0.7311,0.73105,0.7311,118200001.0
2007-05-31 07:21:00,0.7311,0.7313,0.731,0.73125,477199997.0
2007-05-31 07:22:00,0.7313,0.7313,0.73105,0.7313,865199988.0
2007-05-31 07:23:00,0.7313,0.7314,0.731,0.7311,971800003.0
2007-05-31 07:24:00,0.7311,0.7313,0.731,0.731,751499997.0
2007-05-31 07:25:00,0.731,0.7312,0.7307,0.7307,535000005.0
2007-05-31 07:26:00,0.7307,0.7312,0.7307,0.7312,267200000.0
2007-05-31 07:27:00,0.7312,0.7312,0.73065,0.7308,845300001.0
2007-05-31 07:28:00,0.7309,0.731,0.7307,0.7308,821100004.0
2007-05-31 07:29:00,0.7308,0.73085,0.7307,0.73085,139200002.0
2007-05-31 07:30:00,0.7307,0.7309,0.73065,0.73085,333800002.0
2007-05-31 07:31:00,0.7309,0.7309,0.7307,0.7309,279800001.0
2007-05-31 07:32:00,0.7309,0.7309,0.7309,0.7309,12800000.0
2007-05-31 07:33:00,0.7308,0.7308,0.7308,0.7308,97600000.0
2007-05-31 07:34:00,0.7308,0.7308,0.7308,0.7308,149799999.0
2007-05-31 07:35:00,0.7308,0.731,0.7307,0.7308,110199998.0
2007-05-31 07:36:00,0.7308,0.7309,0.7308,0.7309,219299999.0
2007-05-31 07:37:00,0.73085,0.7309,0.7302,0.7306,1036000000.0
2007-05-31 07:38:00,0.7306,0.7306,0.7306,0.7306,16000000.0
2007-05-31 07:39:00,0.73055,0.7309,0.73045,0.7309,498099997.0
2007-05-31 07:40:00,0.73085,0.73095,0.73065,0.7308,926400006.0
2007-05-31 07:41:00,0.7308,0.7309,0.7306,0.7306,787900002.0
2007-05-31 07:42:00,0.7306,0.7308,0.7306,0.7308,603299998.0
2007-05-31 07:43:00,0.7308,0.7308,0.73075,0.73075,14400000.0
2007-05-31 07:44:00,0.7308,0.7308,0.7307,0.7308,397100004.0
2007-05-31 07:45:00,0.73075,0.7309,0.7307,0.7308,413300001.0
2007-05-31 07:46:00,0.7308,0.7309,0.73075,0.73085,146000002.0
2007-05-31 07:47:00,0.7309,0.731,0.7309,0.731,194899999.0
2007-05-31 07:48:00,0.731,0.7311,0.73085,0.7311,287100002.0
2007-05-31 07:49:00,0.7311,0.7311,0.7311,0.7311,128100000.0
2007-05-31 07:50:00,0.7311,0.7311,0.7309,0.73095,399500001.0
2007-05-31 07:51:00,0.731,0.731,0.7307,0.7309,866799996.0
2007-05-31 07:52:00,0.7309,0.7309,0.7308,0.7309,352000002.0
2007-05-31 07:53:00,0.7309,0.7309,0.7308,0.7308,499000004.0
2007-05-31 07:54:00,0.7308,0.7311,0.7308,0.73095,530800002.0
2007-05-31 07:55:00,0.73095,0.7311,0.73095,0.731,151900001.0
2007-05-31 07:56:00,0.731,0.73105,0.7309,0.73105,320600000.0
2007-05-31 07:57:00,0.7311,0.7311,0.7309,0.7309,272400004.0
2007-05-31 07:58:00,0.7309,0.731,0.7309,0.731,279800001.0
2007-05-31 07:59:00,0.731,0.731,0.7308,0.7308,235900001.0
2007-05-31 08:00:00,0.7308,0.7311,0.7308,0.731,465400007.0
2007-05-31 08:01:00,0.731,0.7311,0.731,0.73105,56499999.0
2007-05-31 08:02:00,0.7311,0.7311,0.731,0.731,104200000.0
2007-05-31 08:03:00,0.731,0.7311,0.731,0.7311,192600001.0
2007-05-31 08:04:00,0.7311,0.7311,0.73095,0.7311,134500001.0
2007-05-31 08:05:00,0.7311,0.7311,0.7309,0.7311,159900000.0
2007-05-31 08:06:00,0.731,0.7311,0.7308,0.731,519400002.0
2007-05-31 08:07:00,0.731,0.7312,0.731,0.7311,993199997.0
2007-05-31 08:08:00,0.731,0.73115,0.73095,0.73115,1305499995.0
2007-05-31 08:09:00,0.73115,0.7313,0.7311,0.7313,793499994.0
2007-05-31 08:10:00,0.73125,0.7314,0.7311,0.7314,1224100001.0
2007-05-31 08:11:00,0.7314,0.7315,0.73125,0.7314,1251900003.0
2007-05-31 08:12:00,0.7314,0.7316,0.7313,0.7314,1089199997.0
2007-05-31 08:13:00,0.7314,0.7315,0.7312,0.7314,1421900001.0
2007-05-31 08:14:00,0.7314,0.7314,0.7312,0.7313,233799999.0
2007-05-31 08:15:00,0.7313,0.7313,0.7311,0.7313,620400011.0
2007-05-31 08:16:00,0.7313,0.7313,0.7311,0.7313,360600000.0
2007-05-31 08:17:00,0.7313,0.7313,0.7312,0.7313,87500000.0
2007-05-31 08:18:00,0.7312,0.7313,0.7312,0.7313,482800003.0
2007-05-31 08:19:00,0.7313,0.7313,0.73115,0.7312,630800007.0
2007-05-31 08:20:00,0.7312,0.7312,0.7312,0.7312,7200000.0
2007-05-31 08:21:00,0.7312,0.7312,0.7311,0.7312,549200001.0
2007-05-31 08:22:00,0.7312,0.7312,0.7311,0.7312,273300002.0
2007-05-31 08:23:00,0.7312,0.7312,0.7311,0.7312,251300000.0
2007-05-31 08:24:00,0.7312,0.7312,0.731,0.731,434799997.0
2007-05-31 08:25:00,0.731,0.7311,0.7309,0.7311,228400000.0
2007-05-31 08:26:00,0.731,0.731,0.73095,0.73095,209600003.0
2007-05-31 08:27:00,0.73095,0.7311,0.73095,0.731,500400005.0
2007-05-31 08:28:00,0.731,0.731,0.7309,0.7309,748299993.0
2007-05-31 08:29:00,0.7309,0.731,0.7309,0.731,601400000.0
2007-05-31 08:30:00,0.7309,0.7309,0.7306,0.7308,422700000.0
2007-05-31 08:31:00,0.7308,0.7308,0.7308,0.7308,47200000.0
2007-05-31 08:32:00,0.7308,0.7308,0.73055,0.73075,538500002.0
2007-05-31 08:33:00,0.73075,0.7309,0.73075,0.7309,249899999.0
2007-05-31 08:34:00,0.7309,0.7309,0.73085,0.73085,17600000.0
2007-05-31 08:35:00,0.7309,0.731,0.7309,0.731,46900000.0
2007-05-31 08:36:00,0.73038,0.7309,0.73004,0.73084,826799998.0
2007-05-31 08:37:00,0.7309,0.731,0.7308,0.7309,578400004.0
2007-05-31 08:38:00,0.7309,0.7309,0.73085,0.7309,21900000.0
2007-05-31 08:39:00,0.7309,0.731,0.73085,0.73095,250200002.0
2007-05-31 08:40:00,0.73095,0.731,0.73095,0.731,226100001.0
2007-05-31 08:41:00,0.731,0.7311,0.731,0.7311,236300000.0
2007-05-31 08:42:00,0.7311,0.7311,0.7309,0.731,290500002.0
2007-05-31 08:43:00,0.731,0.7311,0.7309,0.7311,351700002.0
2007-05-31 08:44:00,0.7311,0.73115,0.731,0.73115,150900000.0
2007-05-31 08:45:00,0.73115,0.73115,0.731,0.731,170400002.0
2007-05-31 08:46:00,0.731,0.731,0.731,0.731,7200000.0
2007-05-31 08:47:00,0.731,0.731,0.731,0.731,180900000.0
2007-05-31 08:48:00,0.731,0.73115,0.731,0.731,354100001.0
2007-05-31 08:49:00,0.731,0.731,0.73065,0.7309,622000003.0
2007-05-31 08:50:00,0.7309,0.731,0.7309,0.731,192099998.0
2007-05-31 08:51:00,0.731,0.731,0.73095,0.73095,65899999.0
2007-05-31 08:52:00,0.731,0.731,0.7309,0.731,678400002.0
2007-05-31 08:53:00,0.7309,0.731,0.73085,0.731,946200008.0
2007-05-31 08:54:00,0.731,0.731,0.7309,0.7309,452700003.0
2007-05-31 08:55:00,0.7309,0.7309,0.7307,0.7308,535500000.0
2007-05-31 08:56:00,0.73075,0.7308,0.73075,0.7308,212000001.0
2007-05-31 08:57:00,0.7308,0.7308,0.7308,0.7308,176000000.0
2007-05-31 08:58:00,0.7308,0.7308,0.7306,0.7306,488599998.0
2007-05-31 08:59:00,0.7307,0.7309,0.7306,0.7306,637299995.0
2007-05-31 09:00:00,0.7306,0.7308,0.7306,0.7308,262399999.0
2007-05-31 09:01:00,0.7308,0.7308,0.7305,0.7306,201700000.0
2007-05-31 09:02:00,0.7307,0.7307,0.7307,0.7307,73700000.0
2007-05-31 09:03:00,0.7307,0.7308,0.7306,0.7308,339400000.0
2007-05-31 09:04:00,0.7308,0.7309,0.7306,0.7309,820499998.0
2007-05-31 09:05:00,0.7309,0.7313,0.7309,0.731,1623100001.0
2007-05-31 09:06:00,0.731,0.7313,0.7309,0.73105,1296400005.0
2007-05-31 09:07:00,0.73105,0.7313,0.7309,0.73105,1125300000.0
2007-05-31 09:08:00,0.7311,0.7311,0.7309,0.731,868500001.0
2007-05-31 09:09:00,0.731,0.7314,0.731,0.7312,1287799996.0
2007-05-31 09:10:00,0.7312,0.7312,0.7311,0.7311,237700002.0
2007-05-31 09:11:00,0.7311,0.7314,0.7311,0.7312,1293399996.0
2007-05-31 09:12:00,0.7312,0.7313,0.7312,0.7313,174699999.0
2007-05-31 09:13:00,0.7313,0.7314,0.73115,0.7314,2102200002.0
2007-05-31 09:14:00,0.73135,0.7314,0.7312,0.7314,1515999998.0
2007-05-31 09:15:00,0.7314,0.7314,0.7313,0.7314,611600000.0
2007-05-31 09:16:00,0.7314,0.7314,0.7312,0.7312,390700007.0
2007-05-31 09:17:00,0.7312,0.7314,0.7312,0.73135,491600006.0
2007-05-31 09:18:00,0.7314,0.7314,0.7312,0.7312,324899996.0
2007-05-31 09:19:00,0.7312,0.7315,0.7312,0.7314,1135400004.0
2007-05-31 09:20:00,0.7314,0.7315,0.7312,0.7313,910800008.0
2007-05-31 09:21:00,0.7313,0.7315,0.7313,0.73135,549000015.0
2007-05-31 09:22:00,0.7314,0.7314,0.7312,0.7312,566500001.0
2007-05-31 09:23:00,0.7312,0.7313,0.73115,0.73115,338000002.0
2007-05-31 09:24:00,0.7312,0.7312,0.7311,0.7311,304100002.0
2007-05-31 09:25:00,0.7311,0.73115,0.7308,0.7309,1031000008.0
2007-05-31 09:26:00,0.7309,0.7311,0.7309,0.731,558799999.0
2007-05-31 09:27:00,0.731,0.731,0.731,0.731,34400000.0
2007-05-31 09:28:00,0.731,0.731,0.73065,0.731,621399999.0
2007-05-31 09:29:00,0.731,0.7311,0.7309,0.731,710499998.0
2007-05-31 09:30:00,0.731,0.731,0.73095,0.73095,31800000.0
2007-05-31 09:31:00,0.731,0.731,0.7306,0.7307,622199996.0
2007-05-31 09:32:00,0.7307,0.7308,0.7305,0.7305,1199399993.0
2007-05-31 09:33:00,0.7305,0.7305,0.73015,0.73035,796399994.0
2007-05-31 09:34:00,0.7304,0.7308,0.73035,0.7306,1656200008.0
2007-05-31 09:35:00,0.7307,0.7308,0.7305,0.7308,653200004.0
2007-05-31 09:36:00,0.7308,0.7309,0.7307,0.7308,650399994.0
2007-05-31 09:37:00,0.7308,0.7311,0.73075,0.731,506799997.0
2007-05-31 09:38:00,0.731,0.731,0.73075,0.7309,594899998.0
2007-05-31 09:39:00,0.7309,0.731,0.7309,0.731,127199999.0
2007-05-31 09:40:00,0.731,0.731,0.7309,0.73095,122200000.0
2007-05-31 09:41:00,0.731,0.731,0.7309,0.731,707799992.0
2007-05-31 09:42:00,0.731,0.731,0.73085,0.7309,272700001.0
2007-05-31 09:43:00,0.7309,0.731,0.7309,0.731,384299997.0
2007-05-31 09:44:00,0.731,0.7311,0.7309,0.731,511700005.0
2007-05-31 09:45:00,0.731,0.731,0.731,0.731,28800000.0
2007-05-31 09:46:00,0.731,0.731,0.731,0.731,27300000.0
2007-05-31 09:47:00,0.731,0.7311,0.731,0.7311,77300001.0
2007-05-31 09:48:00,0.7311,0.7311,0.7311,0.7311,2400000.0
2007-05-31 09:49:00,0.7311,0.7312,0.7311,0.73115,640700000.0
2007-05-31 09:50:00,0.73115,0.7312,0.73115,0.73115,81100000.0
2007-05-31 09:51:00,0.73115,0.7313,0.73105,0.7313,1018100003.0
2007-05-31 09:52:00,0.7313,0.7313,0.7312,0.7312,662199997.0
2007-05-31 09:53:00,0.7313,0.7314,0.7313,0.73135,243500001.0
2007-05-31 09:54:00,0.73135,0.7316,0.73135,0.7315,891200002.0
2007-05-31 09:55:00,0.7315,0.7316,0.7314,0.73145,825100000.0
2007-05-31 09:56:00,0.7315,0.732,0.7315,0.7317,1422000002.0
2007-05-31 09:57:00,0.7319,0.7319,0.7315,0.7316,1336399991.0
2007-05-31 09:58:00,0.7315,0.7318,0.7314,0.7317,1336399991.0
2007-05-31 09:59:00,0.7318,0.7319,0.7317,0.7317,1798600002.0
2007-05-31 10:00:00,0.7318,0.7325,0.7318,0.7325,1798600002.0
2007-05-31 10:01:00,0.7326,0.7327,0.7324,0.7326,1798600002.0
2007-05-31 10:02:00,0.7325,0.7332,0.7324,0.7326,1798600002.0
2007-05-31 10:03:00,0.7325,0.7327,0.7325,0.7327,1798600002.0
2007-05-31 10:04:00,0.7326,0.7329,0.7326,0.7327,1798600002.0
2007-05-31 10:05:00,0.7327,0.7329,0.7325,0.7329,1798600002.0
2007-05-31 10:06:00,0.7329,0.7334,0.7329,0.7332,1381900013.0
2007-05-31 10:07:00,0.7333,0.7336,0.7332,0.7335,1381900013.0
2007-05-31 10:08:00,0.7334,0.7335,0.7331,0.7331,1381900013.0
2007-05-31 10:09:00,0.7331,0.7333,0.7331,0.7333,1381900013.0
2007-05-31 10:10:00,0.7333,0.7334,0.7329,0.7331,1792300002.0
2007-05-31 10:11:00,0.7331,0.7332,0.7329,0.7332,800300006.0
2007-05-31 10:12:00,0.7332,0.7332,0.7327,0.7328,1146100001.0
2007-05-31 10:13:00,0.7329,0.7331,0.7327,0.73305,1849199992.0
2007-05-31 10:14:00,0.73305,0.7331,0.7328,0.7328,600999999.0
2007-05-31 10:15:00,0.733,0.733,0.7326,0.7326,945599999.0
2007-05-31 10:16:00,0.7326,0.733,0.7326,0.733,1702300020.0
2007-05-31 10:17:00,0.733,0.733,0.7329,0.7329,679899997.0
2007-05-31 10:18:00,0.7329,0.733,0.7329,0.733,703000001.0
2007-05-31 10:19:00,0.733,0.733,0.7327,0.733,506399998.0
2007-05-31 10:20:00,0.73295,0.7331,0.7328,0.7328,1101599994.0
2007-05-31 10:21:00,0.7328,0.733,0.7327,0.7329,1136000000.0
2007-05-31 10:22:00,0.7329,0.7329,0.7326,0.7328,1033600008.0
2007-05-31 10:23:00,0.7328,0.7328,0.7324,0.7325,704200003.0
2007-05-31 10:24:00,0.7325,0.7326,0.7321,0.7322,1485300004.0
2007-05-31 10:25:00,0.7322,0.7325,0.7321,0.7323,1485300004.0
2007-05-31 10:26:00,0.7323,0.7325,0.7322,0.7323,1859299991.0
2007-05-31 10:27:00,0.7323,0.7323,0.7321,0.7322,527499994.0
2007-05-31 10:28:00,0.7322,0.7323,0.7321,0.7322,406200000.0
2007-05-31 10:29:00,0.7322,0.7322,0.7319,0.7319,1640000005.0
2007-05-31 10:30:00,0.7319,0.7324,0.7318,0.7324,1117799998.0
2007-05-31 10:31:00,0.7324,0.7325,0.7322,0.7323,681700003.0
2007-05-31 10:32:00,0.7323,0.7324,0.7322,0.7323,511800006.0
2007-05-31 10:33:00,0.7323,0.7325,0.7323,0.7325,966300009.0
2007-05-31 10:34:00,0.7325,0.7325,0.73245,0.73245,142000000.0
2007-05-31 10:35:00,0.7325,0.7325,0.7325,0.7325,18400000.0
2007-05-31 10:36:00,0.7325,0.7325,0.7325,0.7325,511500002.0
2007-05-31 10:37:00,0.7325,0.7327,0.7325,0.73265,615299996.0
2007-05-31 10:38:00,0.73265,0.7327,0.7325,0.7326,544500004.0
2007-05-31 10:39:00,0.7326,0.7327,0.73255,0.7327,581399997.0
2007-05-31 10:40:00,0.7327,0.7327,0.7323,0.7325,908799994.0
2007-05-31 10:41:00,0.73245,0.7326,0.73245,0.7326,194200001.0
2007-05-31 10:42:00,0.73255,0.7326,0.7325,0.7325,39900000.0
2007-05-31 10:43:00,0.7325,0.7327,0.7325,0.7326,504599998.0
2007-05-31 10:44:00,0.7326,0.7327,0.7324,0.73265,1468499994.0
2007-05-31 10:45:00,0.7327,0.7327,0.73255,0.73255,244299998.0
2007-05-31 10:46:00,0.7326,0.7327,0.73245,0.7326,862000002.0
2007-05-31 10:47:00,0.7326,0.7326,0.7323,0.7326,1296100007.0
2007-05-31 10:48:00,0.7326,0.7326,0.7324,0.7325,1988000002.0
2007-05-31 10:49:00,0.7325,0.7325,0.7324,0.7325,618600003.0
2007-05-31 10:50:00,0.7325,0.7325,0.7322,0.7325,932300004.0
2007-05-31 10:51:00,0.7324,0.7326,0.7324,0.7326,932300004.0
2007-05-31 10:52:00,0.7326,0.7326,0.7326,0.7326,293899998.0
2007-05-31 10:53:00,0.7326,0.7327,0.7325,0.7325,566600001.0
2007-05-31 10:54:00,0.7325,0.7326,0.7323,0.7325,1129200002.0
2007-05-31 10:55:00,0.7325,0.7325,0.7325,0.7325,432799999.0
2007-05-31 10:56:00,0.7325,0.7325,0.7324,0.7324,1010800008.0
2007-05-31 10:57:00,0.7324,0.7324,0.7324,0.7324,58300000.0
2007-05-31 10:58:00,0.7324,0.7324,0.7324,0.7324,123200000.0
2007-05-31 10:59:00,0.7324,0.7324,0.7323,0.7324,696399999.0
2007-05-31 11:00:00,0.7324,0.7324,0.7324,0.7324,149200000.0
2007-05-31 11:01:00,0.7324,0.7324,0.7324,0.7324,18400000.0
2007-05-31 11:02:00,0.7324,0.7326,0.7324,0.7325,718399995.0
2007-05-31 11:03:00,0.7325,0.7325,0.7325,0.7325,1019800006.0
2007-05-31 11:04:00,0.73245,0.7325,0.73245,0.73245,661600012.0
2007-05-31 11:05:00,0.7325,0.7326,0.7325,0.7326,799099998.0
2007-05-31 11:06:00,0.7326,0.7326,0.7326,0.7326,73700000.0
2007-05-31 11:07:00,0.7326,0.7326,0.7326,0.7326,28500000.0
2007-05-31 11:08:00,0.7326,0.7326,0.7326,0.7326,102000000.0
2007-05-31 11:09:00,0.73255,0.7326,0.73255,0.7326,124400000.0
2007-05-31 11:10:00,0.7325,0.7326,0.73245,0.7325,488400006.0
2007-05-31 11:11:00,0.7325,0.7325,0.7325,0.7325,138200001.0
2007-05-31 11:12:00,0.7323,0.73249,0.73208,0.7321,647599996.0
2007-05-31 11:13:00,0.7325,0.7325,0.73225,0.7324,1619899993.0
2007-05-31 11:14:00,0.7324,0.7324,0.7322,0.7324,1402100007.0
2007-05-31 11:15:00,0.7324,0.7324,0.73235,0.73235,269400001.0
2007-05-31 11:16:00,0.7324,0.7324,0.7322,0.7322,354099997.0
2007-05-31 11:17:00,0.73215,0.7323,0.73215,0.7323,1211699997.0
2007-05-31 11:18:00,0.7323,0.7323,0.7323,0.7323,43000000.0
2007-05-31 11:19:00,0.7323,0.7323,0.7322,0.7322,439299999.0
2007-05-31 11:20:00,0.7322,0.7322,0.7321,0.7321,313500000.0
2007-05-31 11:21:00,0.7321,0.7321,0.7318,0.732,1211299995.0
2007-05-31 11:22:00,0.7319,0.732,0.73165,0.732,1249800004.0
2007-05-31 11:23:00,0.732,0.732,0.73165,0.73175,539200000.0
2007-05-31 11:24:00,0.73175,0.7319,0.7317,0.7317,292800000.0
2007-05-31 11:25:00,0.7317,0.7318,0.7317,0.7318,465000003.0
2007-05-31 11:26:00,0.73175,0.732,0.7317,0.732,870000008.0
2007-05-31 11:27:00,0.732,0.7321,0.7319,0.73195,421200004.0
2007-05-31 11:28:00,0.732,0.732,0.7319,0.7319,215099998.0
2007-05-31 11:29:00,0.7319,0.7319,0.7317,0.7317,1196499992.0
2007-05-31 11:30:00,0.7317,0.7318,0.7316,0.7317,595900003.0
2007-05-31 11:31:00,0.7318,0.732,0.7318,0.7318,314200002.0
2007-05-31 11:32:00,0.7318,0.7321,0.7318,0.73195,343100001.0
2007-05-31 11:33:00,0.7321,0.7323,0.732,0.7323,1273599996.0
2007-05-31 11:34:00,0.7323,0.7323,0.7323,0.7323,20000000.0
2007-05-31 11:35:00,0.7323,0.7326,0.73225,0.7323,342100000.0
2007-05-31 11:36:00,0.7323,0.7324,0.7323,0.7324,30000000.0
2007-05-31 11:37:00,0.7325,0.7325,0.7325,0.7325,250600000.0
2007-05-31 11:38:00,0.7325,0.7326,0.73235,0.7325,994299997.0
2007-05-31 11:39:00,0.7325,0.7328,0.7325,0.7327,1032999999.0
2007-05-31 11:40:00,0.7327,0.7328,0.7326,0.7327,304800000.0
2007-05-31 11:41:00,0.7327,0.7327,0.7325,0.7327,687300001.0
2007-05-31 11:42:00,0.7327,0.7327,0.73265,0.73265,109200000.0
2007-05-31 11:43:00,0.7327,0.7327,0.7326,0.73265,461300001.0
2007-05-31 11:44:00,0.7327,0.733,0.7326,0.7327,735900008.0
2007-05-31 11:45:00,0.7327,0.7327,0.73255,0.73255,393200000.0
2007-05-31 11:46:00,0.7326,0.7326,0.7325,0.7325,860999999.0
2007-05-31 11:47:00,0.7325,0.7325,0.7324,0.73245,714299993.0
2007-05-31 11:48:00,0.73245,0.7325,0.73245,0.7325,17600000.0
2007-05-31 11:49:00,0.7325,0.7325,0.73235,0.7325,324000002.0
2007-05-31 11:50:00,0.73245,0.7326,0.73235,0.7325,813800004.0
2007-05-31 11:51:00,0.7325,0.7325,0.7323,0.7324,1019599996.0
2007-05-31 11:52:00,0.7324,0.7325,0.7324,0.7325,625899996.0
2007-05-31 11:53:00,0.7325,0.7326,0.73245,0.73255,245500000.0
2007-05-31 11:54:00,0.7326,0.7326,0.73245,0.7325,245500000.0
2007-05-31 11:55:00,0.7325,0.7325,0.73245,0.7325,215100000.0
2007-05-31 11:56:00,0.73245,0.7325,0.73235,0.7325,266100001.0
2007-05-31 11:57:00,0.7325,0.7325,0.7325,0.7325,21600000.0
2007-05-31 11:58:00,0.7325,0.7334,0.7325,0.7332,1858199984.0
2007-05-31 11:59:00,0.7333,0.7335,0.73315,0.7332,1858199984.0
2007-05-31 12:00:00,0.7332,0.7334,0.7332,0.7333,777599999.0
2007-05-31 12:01:00,0.7333,0.7335,0.7332,0.7334,1341700002.0
2007-05-31 12:02:00,0.7334,0.7334,0.733,0.7332,1838600005.0
2007-05-31 12:03:00,0.7332,0.7332,0.73295,0.733,463100003.0
2007-05-31 12:04:00,0.733,0.733,0.7328,0.733,795700009.0
2007-05-31 12:05:00,0.733,0.7331,0.733,0.733,173900003.0
2007-05-31 12:06:00,0.73295,0.7332,0.7329,0.73295,934599999.0
2007-05-31 12:07:00,0.733,0.733,0.73295,0.733,288899998.0
2007-05-31 12:08:00,0.733,0.733,0.733,0.733,232100003.0
2007-05-31 12:09:00,0.733,0.733,0.73295,0.73295,689299999.0
2007-05-31 12:10:00,0.733,0.733,0.7327,0.73275,917300004.0
2007-05-31 12:11:00,0.7328,0.7328,0.73265,0.73265,472799997.0
2007-05-31 12:12:00,0.7327,0.7327,0.7325,0.7326,1070100002.0
2007-05-31 12:13:00,0.7326,0.7326,0.73255,0.7326,186700000.0
2007-05-31 12:14:00,0.7326,0.73275,0.73255,0.73275,462199999.0
2007-05-31 12:15:00,0.73275,0.7328,0.7327,0.7327,84600002.0
2007-05-31 12:16:00,0.7327,0.733,0.7327,0.7328,487999997.0
2007-05-31 12:17:00,0.7328,0.733,0.7328,0.7329,284499999.0
2007-05-31 12:18:00,0.7329,0.7331,0.7329,0.733,395400000.0
2007-05-31 12:19:00,0.7331,0.7333,0.73295,0.7331,387399999.0
2007-05-31 12:20:00,0.7331,0.7331,0.733,0.733,631999997.0
2007-05-31 12:21:00,0.733,0.7331,0.733,0.7331,185199998.0
2007-05-31 12:22:00,0.7331,0.7332,0.733,0.733,1157699997.0
2007-05-31 12:23:00,0.733,0.7333,0.733,0.73325,1152000007.0
2007-05-31 12:24:00,0.7333,0.7334,0.7333,0.7333,130100000.0
2007-05-31 12:25:00,0.7333,0.7333,0.7332,0.7332,1025499984.0
2007-05-31 12:26:00,0.7332,0.7334,0.73305,0.73305,1142499995.0
2007-05-31 12:27:00,0.7331,0.7333,0.7329,0.733,626199996.0
2007-05-31 12:28:00,0.733,0.733,0.733,0.733,18400000.0
2007-05-31 12:29:00,0.733,0.733,0.73285,0.73285,552599996.0
2007-05-31 12:30:00,0.7329,0.7329,0.73265,0.73265,1196699992.0
2007-05-31 12:31:00,0.73265,0.7328,0.73265,0.73265,293099998.0
2007-05-31 12:32:00,0.7327,0.7328,0.73265,0.7328,661200001.0
2007-05-31 12:33:00,0.7328,0.7329,0.7328,0.7329,875900006.0
2007-05-31 12:34:00,0.7329,0.7329,0.73285,0.7329,335499996.0
2007-05-31 12:35:00,0.7329,0.7329,0.7329,0.7329,402400009.0
2007-05-31 12:36:00,0.7329,0.7329,0.7327,0.7327,735499997.0
2007-05-31 12:37:00,0.7327,0.7329,0.7326,0.7327,602399997.0
2007-05-31 12:38:00,0.7328,0.733,0.7328,0.7329,1104600009.0
2007-05-31 12:39:00,0.733,0.7332,0.733,0.7332,121699997.0
2007-05-31 12:40:00,0.73295,0.73343,0.73252,0.73289,517599995.0
2007-05-31 12:41:00,0.7332,0.7332,0.733,0.733,139900003.0
2007-05-31 12:42:00,0.733,0.7332,0.7328,0.733,1545199998.0
2007-05-31 12:43:00,0.7331,0.7331,0.7329,0.7329,631300003.0
2007-05-31 12:44:00,0.7329,0.733,0.73275,0.73285,560599997.0
2007-05-31 12:45:00,0.7329,0.7329,0.73285,0.7329,22800000.0
2007-05-31 12:46:00,0.7327,0.73274,0.73236,0.73241,481200005.0
2007-05-31 12:47:00,0.7329,0.7329,0.7329,0.7329,4800000.0
2007-05-31 12:48:00,0.7329,0.7329,0.7329,0.7329,19200000.0
2007-05-31 12:49:00,0.7329,0.7331,0.7328,0.7331,131400001.0
2007-05-31 12:50:00,0.7331,0.7333,0.7331,0.7332,503700000.0
2007-05-31 12:51:00,0.73315,0.73315,0.7328,0.733,1332900004.0
2007-05-31 12:52:00,0.733,0.7332,0.73285,0.7331,1715499998.0
2007-05-31 12:53:00,0.7331,0.7334,0.7331,0.7332,1033200005.0
2007-05-31 12:54:00,0.7332,0.7334,0.7331,0.7331,1157400003.0
2007-05-31 12:55:00,0.7331,0.7335,0.7331,0.7335,535699999.0
2007-05-31 12:56:00,0.7335,0.73355,0.73335,0.73335,1493799990.0
2007-05-31 12:57:00,0.73335,0.7336,0.73335,0.7336,595399996.0
2007-05-31 12:58:00,0.7336,0.7336,0.7333,0.7333,1320799993.0
2007-05-31 12:59:00,0.7333,0.7334,0.7328,0.7328,1792399995.0
2007-05-31 13:00:00,0.7328,0.7329,0.7328,0.7329,833599995.0
2007-05-31 13:01:00,0.7329,0.7331,0.7329,0.733,438400002.0
2007-05-31 13:02:00,0.733,0.7334,0.7329,0.73335,1527900012.0
2007-05-31 13:03:00,0.7334,0.7334,0.73295,0.7332,1133699998.0
2007-05-31 13:04:00,0.73315,0.7332,0.733,0.7332,721399996.0
2007-05-31 13:05:00,0.7332,0.7334,0.7332,0.73325,290500000.0
2007-05-31 13:06:00,0.7333,0.7333,0.73315,0.73315,561500001.0
2007-05-31 13:07:00,0.7332,0.7332,0.73305,0.7331,237600002.0
2007-05-31 13:08:00,0.7331,0.7331,0.733,0.733,103200000.0
2007-05-31 13:09:00,0.733,0.733,0.733,0.733,13600000.0
2007-05-31 13:10:00,0.733,0.7332,0.733,0.7331,502699998.0
2007-05-31 13:11:00,0.7331,0.7331,0.733,0.7331,428700008.0
2007-05-31 13:12:00,0.7331,0.7331,0.733,0.7331,991100014.0
2007-05-31 13:13:00,0.7331,0.7331,0.733,0.733,324800004.0
2007-05-31 13:14:00,0.733,0.7331,0.733,0.733,188800002.0
2007-05-31 13:15:00,0.733,0.733,0.73295,0.73295,172399999.0
2007-05-31 13:16:00,0.733,0.733,0.73275,0.73275,515299999.0
2007-05-31 13:17:00,0.7331,0.7331,0.7328,0.733,58300000.0
2007-05-31 13:18:00,0.733,0.733,0.7329,0.7329,99600002.0
2007-05-31 13:19:00,0.733,0.733,0.73295,0.733,136399999.0
2007-05-31 13:20:00,0.733,0.7331,0.733,0.7331,512199992.0
2007-05-31 13:21:00,0.7331,0.7331,0.73295,0.7331,256100001.0
2007-05-31 13:22:00,0.7331,0.7333,0.7331,0.7333,828100008.0
2007-05-31 13:23:00,0.7333,0.7333,0.7333,0.7333,497600002.0
2007-05-31 13:24:00,0.7333,0.7333,0.7328,0.7329,1335800009.0
2007-05-31 13:25:00,0.7329,0.733,0.7328,0.733,325899997.0
2007-05-31 13:26:00,0.733,0.7331,0.733,0.7331,350200000.0
2007-05-31 13:27:00,0.7331,0.7332,0.7331,0.7332,59000000.0
2007-05-31 13:28:00,0.7332,0.7334,0.7332,0.7334,703400009.0
2007-05-31 13:29:00,0.7334,0.7335,0.7333,0.7335,1451499997.0
2007-05-31 13:30:00,0.7335,0.7335,0.73345,0.7335,286099995.0
2007-05-31 13:31:00,0.7335,0.7336,0.7335,0.7335,456999995.0
2007-05-31 13:32:00,0.7335,0.7337,0.7335,0.7337,505300000.0
2007-05-31 13:33:00,0.7337,0.7338,0.7335,0.73365,1277399993.0
2007-05-31 13:34:00,0.7337,0.7343,0.7337,0.7341,1794299997.0
2007-05-31 13:35:00,0.7342,0.7346,0.734,0.7345,1794299997.0
2007-05-31 13:36:00,0.7345,0.7347,0.7343,0.7344,1630499997.0
2007-05-31 13:37:00,0.7343,0.73465,0.7343,0.7344,862799997.0
2007-05-31 13:38:00,0.7344,0.7346,0.7343,0.7345,1727899996.0
2007-05-31 13:39:00,0.7345,0.73465,0.7343,0.7346,420200001.0
2007-05-31 13:40:00,0.7346,0.7346,0.7344,0.7345,768599996.0
2007-05-31 13:41:00,0.7345,0.7345,0.73435,0.7344,733900001.0
2007-05-31 13:42:00,0.7344,0.7345,0.7342,0.7343,1130600007.0
2007-05-31 13:43:00,0.7343,0.7344,0.7341,0.73435,988800006.0
2007-05-31 13:44:00,0.7344,0.7344,0.73415,0.7344,767200000.0
2007-05-31 13:45:00,0.7344,0.7344,0.73415,0.7344,1194900004.0
2007-05-31 13:46:00,0.7344,0.7345,0.7343,0.7344,697900010.0
2007-05-31 13:47:00,0.73435,0.7344,0.73435,0.7344,48500000.0
2007-05-31 13:48:00,0.7344,0.7346,0.73425,0.7345,624100003.0
2007-05-31 13:49:00,0.7344,0.7347,0.7344,0.7346,2108200004.0
2007-05-31 13:50:00,0.7345,0.7345,0.7342,0.7344,1496300011.0
2007-05-31 13:51:00,0.7344,0.7346,0.7343,0.7346,415800000.0
2007-05-31 13:52:00,0.7346,0.7347,0.7345,0.73455,1047300004.0
2007-05-31 13:53:00,0.7346,0.7348,0.73445,0.7347,870200002.0
2007-05-31 13:54:00,0.7347,0.7348,0.7345,0.7348,277000000.0
2007-05-31 13:55:00,0.7348,0.7349,0.7347,0.7348,247199999.0
2007-05-31 13:56:00,0.7348,0.735,0.73465,0.735,1041599994.0
2007-05-31 13:57:00,0.735,0.7352,0.7348,0.7351,1370000003.0
2007-05-31 13:58:00,0.735,0.7351,0.7349,0.73505,1562100008.0
2007-05-31 13:59:00,0.7349,0.7351,0.7349,0.73505,592200005.0
2007-05-31 14:00:00,0.7351,0.7355,0.73505,0.73545,938200005.0
2007-05-31 14:01:00,0.7355,0.7357,0.73545,0.7355,1771699987.0
2007-05-31 14:02:00,0.7356,0.7357,0.7354,0.73555,1158700003.0
2007-05-31 14:03:00,0.7356,0.7356,0.7354,0.7354,1334599993.0
2007-05-31 14:04:00,0.7354,0.7355,0.7351,0.7351,1004200005.0
2007-05-31 14:05:00,0.7351,0.7352,0.7349,0.7349,1894100000.0
2007-05-31 14:06:00,0.7349,0.7352,0.7349,0.7349,1803300008.0
2007-05-31 14:07:00,0.7349,0.7351,0.7347,0.7349,1256300000.0
2007-05-31 14:08:00,0.7349,0.7352,0.7348,0.73485,1605899997.0
2007-05-31 14:09:00,0.73485,0.7349,0.7344,0.7347,1669900004.0
2007-05-31 14:10:00,0.7347,0.7349,0.7344,0.7346,1172899985.0
2007-05-31 14:11:00,0.7346,0.7347,0.7346,0.7347,391399999.0
2007-05-31 14:12:00,0.7347,0.7347,0.7345,0.7346,283599999.0
2007-05-31 14:13:00,0.7346,0.7346,0.7343,0.7344,1137100011.0
2007-05-31 14:14:00,0.7344,0.7347,0.7343,0.7345,1271499996.0
2007-05-31 14:15:00,0.7345,0.7347,0.7345,0.7347,1101800000.0
2007-05-31 14:16:00,0.7347,0.7348,0.7346,0.7348,549200003.0
2007-05-31 14:17:00,0.73475,0.7349,0.73475,0.73475,637399995.0
2007-05-31 14:18:00,0.7348,0.7352,0.73475,0.7351,1446199993.0
2007-05-31 14:19:00,0.73505,0.7352,0.735,0.7352,574399999.0
2007-05-31 14:20:00,0.7352,0.7352,0.7351,0.7352,1630599974.0
2007-05-31 14:21:00,0.7353,0.7357,0.7353,0.7356,1630599974.0
2007-05-31 14:22:00,0.7356,0.7357,0.73555,0.7356,932399990.0
2007-05-31 14:23:00,0.7356,0.7357,0.7353,0.7353,1114300003.0
2007-05-31 14:24:00,0.7354,0.7355,0.7351,0.7352,623799998.0
2007-05-31 14:25:00,0.7352,0.7354,0.7351,0.7352,1067899995.0
2007-05-31 14:26:00,0.7352,0.7352,0.7351,0.7351,452199995.0
2007-05-31 14:27:00,0.7351,0.7352,0.7349,0.7351,1168100011.0
2007-05-31 14:28:00,0.7351,0.7355,0.735,0.73525,1174699989.0
2007-05-31 14:29:00,0.7354,0.7354,0.7348,0.7348,697900004.0
2007-05-31 14:30:00,0.7348,0.73565,0.7347,0.7355,801800001.0
2007-05-31 14:31:00,0.7355,0.7355,0.7352,0.7352,614800000.0
2007-05-31 14:32:00,0.7351,0.7355,0.7351,0.7355,936300000.0
2007-05-31 14:33:00,0.7355,0.7355,0.73515,0.7352,509700003.0
2007-05-31 14:34:00,0.73515,0.7353,0.73505,0.73525,449700006.0
2007-05-31 14:35:00,0.7353,0.7353,0.735,0.7351,715999998.0
2007-05-31 14:36:00,0.7351,0.7354,0.735,0.7354,1157399997.0
2007-05-31 14:37:00,0.7354,0.7355,0.7354,0.73545,470000000.0
2007-05-31 14:38:00,0.7355,0.7363,0.7355,0.7359,1652499995.0
2007-05-31 14:39:00,0.7359,0.7359,0.7357,0.7357,916700004.0
2007-05-31 14:40:00,0.7357,0.7364,0.7356,0.7363,955500008.0
2007-05-31 14:41:00,0.7363,0.7364,0.7362,0.7363,955500008.0
2007-05-31 14:42:00,0.7363,0.7364,0.73615,0.7362,896899997.0
2007-05-31 14:43:00,0.7363,0.7363,0.73605,0.7363,875099997.0
2007-05-31 14:44:00,0.7363,0.7364,0.7361,0.7363,931400001.0
2007-05-31 14:45:00,0.7363,0.7365,0.7362,0.7364,693999996.0
2007-05-31 14:46:00,0.7364,0.7364,0.7361,0.7363,969499997.0
2007-05-31 14:47:00,0.7363,0.7366,0.7363,0.7364,1309399997.0
2007-05-31 14:48:00,0.7364,0.7365,0.736,0.7365,767699991.0
2007-05-31 14:49:00,0.7365,0.7365,0.73645,0.7365,157600001.0
2007-05-31 14:50:00,0.7365,0.7366,0.73645,0.7366,483799996.0
2007-05-31 14:51:00,0.7366,0.7371,0.7366,0.7369,1201400001.0
2007-05-31 14:52:00,0.737,0.737,0.7366,0.7369,1286299998.0
2007-05-31 14:53:00,0.7371,0.7371,0.73685,0.73695,1286299998.0
2007-05-31 14:54:00,0.73695,0.737,0.7369,0.737,1522699995.0
2007-05-31 14:55:00,0.737,0.7371,0.7369,0.737,1004500000.0
2007-05-31 14:56:00,0.73695,0.7373,0.73695,0.7373,1321600008.0
2007-05-31 14:57:00,0.73725,0.7374,0.737,0.737,1988799999.0
2007-05-31 14:58:00,0.737,0.7371,0.7369,0.7371,1272500000.0
2007-05-31 14:59:00,0.7371,0.7371,0.7369,0.7369,555499996.0
2007-05-31 15:00:00,0.737,0.7372,0.7368,0.7372,1171499995.0
2007-05-31 15:01:00,0.7372,0.7372,0.73685,0.737,1865600004.0
2007-05-31 15:02:00,0.737,0.7371,0.7369,0.73705,1328600000.0
2007-05-31 15:03:00,0.7371,0.7372,0.7369,0.7372,901200003.0
2007-05-31 15:04:00,0.73715,0.7372,0.7371,0.7371,1768900001.0
2007-05-31 15:05:00,0.7371,0.7371,0.73685,0.737,1555899995.0
2007-05-31 15:06:00,0.737,0.7371,0.73665,0.73675,1564800010.0
2007-05-31 15:07:00,0.73675,0.7368,0.73645,0.73655,1670300003.0
2007-05-31 15:08:00,0.7366,0.7367,0.7364,0.7365,2000700001.0
2007-05-31 15:09:00,0.73645,0.7366,0.73635,0.7365,1518299998.0
2007-05-31 15:10:00,0.7365,0.7365,0.73615,0.7363,1494299995.0
2007-05-31 15:11:00,0.7363,0.7363,0.73615,0.73615,144699999.0
2007-05-31 15:12:00,0.7362,0.7364,0.73615,0.73625,271800003.0
2007-05-31 15:13:00,0.73635,0.7364,0.73615,0.7363,737999992.0
2007-05-31 15:14:00,0.73625,0.7363,0.7361,0.7362,702500000.0
2007-05-31 15:15:00,0.73615,0.7362,0.7361,0.7362,927399996.0
2007-05-31 15:16:00,0.7362,0.7362,0.73605,0.7361,507700002.0
2007-05-31 15:17:00,0.7361,0.7361,0.73595,0.7361,564099998.0
2007-05-31 15:18:00,0.7361,0.7363,0.7361,0.7363,650800002.0
2007-05-31 15:19:00,0.7363,0.7363,0.73615,0.7362,453600000.0
2007-05-31 15:20:00,0.73607,0.73646,0.73576,0.73587,332400000.0
2007-05-31 15:21:00,0.7362,0.7362,0.7361,0.7362,270300000.0
2007-05-31 15:22:00,0.7362,0.7364,0.7362,0.7363,608999996.0
2007-05-31 15:23:00,0.7363,0.7364,0.7362,0.7362,758299997.0
2007-05-31 15:24:00,0.7362,0.7364,0.7362,0.7363,359700002.0
2007-05-31 15:25:00,0.7363,0.7364,0.7363,0.7363,1222699997.0
2007-05-31 15:26:00,0.7363,0.7364,0.73625,0.73625,930799994.0
2007-05-31 15:27:00,0.73625,0.7363,0.73615,0.7363,531999998.0
2007-05-31 15:28:00,0.7363,0.7363,0.7359,0.7361,1188299992.0
2007-05-31 15:29:00,0.7361,0.7361,0.7361,0.7361,276200000.0
2007-05-31 15:30:00,0.7361,0.7361,0.736,0.736,542600003.0
2007-05-31 15:31:00,0.736,0.7361,0.7358,0.736,1702800002.0
2007-05-31 15:32:00,0.736,0.7363,0.7359,0.7362,1895299992.0
2007-05-31 15:33:00,0.7362,0.7362,0.7361,0.7362,118800001.0
2007-05-31 15:34:00,0.7362,0.7362,0.73605,0.7362,343899997.0
2007-05-31 15:35:00,0.7362,0.7362,0.73595,0.736,1246400006.0
2007-05-31 15:36:00,0.736,0.7361,0.73595,0.736,296599998.0
2007-05-31 15:37:00,0.73595,0.736,0.7358,0.7359,1217299998.0
2007-05-31 15:38:00,0.7359,0.736,0.7358,0.7358,600199995.0
2007-05-31 15:39:00,0.7359,0.736,0.7357,0.7357,755000003.0
2007-05-31 15:40:00,0.7358,0.736,0.7357,0.736,1010900014.0
2007-05-31 15:41:00,0.736,0.7361,0.7359,0.736,564300001.0
2007-05-31 15:42:00,0.736,0.7361,0.7356,0.7357,1200200005.0
2007-05-31 15:43:00,0.7357,0.736,0.7355,0.7355,895300000.0
2007-05-31 15:44:00,0.7355,0.7357,0.7354,0.7357,501899998.0
2007-05-31 15:45:00,0.73565,0.7357,0.7353,0.7354,795200002.0
2007-05-31 15:46:00,0.7353,0.7355,0.7353,0.7355,545900000.0
2007-05-31 15:47:00,0.7354,0.7358,0.7352,0.7355,803900004.0
2007-05-31 15:48:00,0.73555,0.73565,0.7355,0.7355,803900004.0
2007-05-31 15:49:00,0.7355,0.7357,0.7355,0.7356,818900008.0
2007-05-31 15:50:00,0.7356,0.7356,0.73525,0.7355,1174600006.0
2007-05-31 15:51:00,0.7355,0.7357,0.7355,0.7355,425599999.0
2007-05-31 15:52:00,0.7355,0.7356,0.7355,0.7356,469199998.0
2007-05-31 15:53:00,0.7356,0.7356,0.7353,0.7354,1207700006.0
2007-05-31 15:54:00,0.7354,0.73565,0.7352,0.7353,1767599999.0
2007-05-31 15:55:00,0.7353,0.7353,0.7351,0.7351,832800011.0
2007-05-31 15:56:00,0.7351,0.7354,0.735,0.7353,910699999.0
2007-05-31 15:57:00,0.7355,0.7355,0.7351,0.7352,890000004.0
2007-05-31 15:58:00,0.7353,0.7354,0.7352,0.7353,107900001.0
2007-05-31 15:59:00,0.7353,0.7353,0.73495,0.7352,706599996.0
2007-05-31 16:00:00,0.7352,0.7352,0.7348,0.7348,1756699986.0
2007-05-31 16:01:00,0.7348,0.7348,0.7345,0.7345,1539499997.0
2007-05-31 16:02:00,0.7346,0.73485,0.73445,0.7346,859399995.0
2007-05-31 16:03:00,0.7346,0.7348,0.7346,0.7347,674500004.0
2007-05-31 16:04:00,0.7347,0.7347,0.7346,0.7346,973099998.0
2007-05-31 16:05:00,0.7346,0.7348,0.73455,0.7348,505900001.0
2007-05-31 16:06:00,0.7348,0.73485,0.7346,0.73465,456999999.0
2007-05-31 16:07:00,0.7347,0.7347,0.73455,0.7346,854600000.0
2007-05-31 16:08:00,0.7346,0.7349,0.7346,0.7347,225900000.0
2007-05-31 16:09:00,0.7347,0.7348,0.73455,0.73465,713900000.0
2007-05-31 16:10:00,0.7347,0.7348,0.7346,0.7346,393800002.0
2007-05-31 16:11:00,0.7346,0.7348,0.7346,0.7347,502200000.0
2007-05-31 16:12:00,0.7347,0.7348,0.7347,0.7347,462300007.0
2007-05-31 16:13:00,0.7347,0.7347,0.7347,0.7347,52800000.0
2007-05-31 16:14:00,0.7347,0.7347,0.7346,0.7347,1058699997.0
2007-05-31 16:15:00,0.7347,0.7348,0.73465,0.7347,1123199989.0
2007-05-31 16:16:00,0.7347,0.7348,0.7346,0.7346,1118900006.0
2007-05-31 16:17:00,0.7346,0.7347,0.73445,0.7346,796300008.0
2007-05-31 16:18:00,0.7346,0.7347,0.7346,0.7347,559700004.0
2007-05-31 16:19:00,0.7347,0.7347,0.7347,0.7347,377600005.0
2007-05-31 16:20:00,0.7347,0.7347,0.7346,0.7346,250699997.0
2007-05-31 16:21:00,0.7346,0.7346,0.7346,0.7346,66200000.0
2007-05-31 16:22:00,0.7346,0.7347,0.7346,0.7347,464700001.0
2007-05-31 16:23:00,0.7347,0.7352,0.7347,0.7352,509099998.0
2007-05-31 16:24:00,0.73515,0.73515,0.73495,0.735,352000006.0
2007-05-31 16:25:00,0.735,0.735,0.7348,0.7348,392800004.0
2007-05-31 16:26:00,0.7348,0.735,0.7347,0.7348,1438100007.0
2007-05-31 16:27:00,0.7349,0.735,0.7348,0.7349,1438100007.0
2007-05-31 16:28:00,0.735,0.7351,0.7349,0.73505,1438100007.0
2007-05-31 16:29:00,0.7351,0.7351,0.73495,0.7351,491099997.0
2007-05-31 16:30:00,0.73505,0.7353,0.735,0.7352,913300006.0
2007-05-31 16:31:00,0.7352,0.7355,0.735,0.735,1958100000.0
2007-05-31 16:32:00,0.735,0.73505,0.73465,0.73475,1400800008.0
2007-05-31 16:33:00,0.73475,0.735,0.73465,0.7348,1747200003.0
2007-05-31 16:34:00,0.7348,0.7348,0.7345,0.7346,847400011.0
2007-05-31 16:35:00,0.7346,0.7347,0.73455,0.73465,1575500009.0
2007-05-31 16:36:00,0.73465,0.7349,0.73465,0.7347,1474699989.0
2007-05-31 16:37:00,0.73465,0.735,0.73465,0.735,275000000.0
2007-05-31 16:38:00,0.735,0.73555,0.7349,0.7353,1486899998.0
2007-05-31 16:39:00,0.7353,0.7354,0.7349,0.7352,2049100000.0
2007-05-31 16:40:00,0.7352,0.73535,0.7352,0.73535,696499995.0
2007-05-31 16:41:00,0.7354,0.7354,0.7353,0.7354,153799997.0
2007-05-31 16:42:00,0.7354,0.7354,0.73495,0.7351,570899995.0
2007-05-31 16:43:00,0.7351,0.7351,0.73485,0.7351,856499997.0
2007-05-31 16:44:00,0.7351,0.7351,0.7348,0.735,1633299998.0
2007-05-31 16:45:00,0.735,0.7351,0.735,0.7351,416600005.0
2007-05-31 16:46:00,0.73505,0.7352,0.735,0.735,739200000.0
2007-05-31 16:47:00,0.735,0.7352,0.7349,0.7352,586300000.0
2007-05-31 16:48:00,0.7352,0.7355,0.7351,0.73545,825100001.0
2007-05-31 16:49:00,0.7355,0.7357,0.7353,0.7355,1959600000.0
2007-05-31 16:50:00,0.7355,0.7356,0.73545,0.73555,237699999.0
2007-05-31 16:51:00,0.7356,0.7358,0.7356,0.73565,974600009.0
2007-05-31 16:52:00,0.73565,0.7361,0.73555,0.736,1444499994.0
2007-05-31 16:53:00,0.736,0.7362,0.7359,0.736,1501100006.0
2007-05-31 16:54:00,0.736,0.7366,0.736,0.7366,1934700013.0
2007-05-31 16:55:00,0.7366,0.7371,0.7365,0.7369,1656300021.0
2007-05-31 16:56:00,0.737,0.737,0.7368,0.7369,1656300021.0
2007-05-31 16:57:00,0.737,0.7371,0.7366,0.7369,1656300021.0
2007-05-31 16:58:00,0.737,0.7372,0.737,0.7371,1656300021.0
2007-05-31 16:59:00,0.737,0.7373,0.737,0.7373,2105300009.0
2007-05-31 17:00:00,0.7372,0.7372,0.7369,0.737,2105300009.0
2007-05-31 17:01:00,0.7369,0.737,0.7366,0.7366,2105300009.0
2007-05-31 17:02:00,0.7367,0.737,0.7366,0.737,1158100008.0
2007-05-31 17:03:00,0.737,0.737,0.7368,0.7369,1103199995.0
2007-05-31 17:04:00,0.7369,0.7372,0.7368,0.7372,1725500018.0
2007-05-31 17:05:00,0.7372,0.7372,0.7369,0.737,709499999.0
2007-05-31 17:06:00,0.737,0.737,0.7365,0.73665,1833099997.0
2007-05-31 17:07:00,0.7367,0.737,0.7366,0.7368,1263199994.0
2007-05-31 17:08:00,0.7368,0.7368,0.7365,0.7367,1263199994.0
2007-05-31 17:09:00,0.73665,0.7368,0.73665,0.7367,1158399993.0
2007-05-31 17:10:00,0.7367,0.7367,0.7363,0.7364,1639399997.0
2007-05-31 17:11:00,0.73635,0.7367,0.73635,0.7365,1306599989.0
2007-05-31 17:12:00,0.7365,0.7365,0.7364,0.7365,574999998.0
2007-05-31 17:13:00,0.7365,0.7369,0.7364,0.7369,1302599998.0
2007-05-31 17:14:00,0.7369,0.737,0.73645,0.7365,1292599999.0
2007-05-31 17:15:00,0.7365,0.7365,0.7362,0.7363,1620300002.0
2007-05-31 17:16:00,0.7363,0.7364,0.7362,0.7363,1548800003.0
2007-05-31 17:17:00,0.7363,0.7364,0.7362,0.7363,853200010.0
2007-05-31 17:18:00,0.7364,0.7364,0.73625,0.7364,294900000.0
2007-05-31 17:19:00,0.7364,0.7364,0.7357,0.7359,1082700009.0
2007-05-31 17:20:00,0.7358,0.736,0.7357,0.736,1008800000.0
2007-05-31 17:21:00,0.7359,0.736,0.7359,0.7359,253100003.0
2007-05-31 17:22:00,0.7359,0.7361,0.7359,0.7359,582699999.0
2007-05-31 17:23:00,0.7359,0.7359,0.73555,0.73555,1011800000.0
2007-05-31 17:24:00,0.7356,0.7357,0.7356,0.7356,625000004.0
2007-05-31 17:25:00,0.7356,0.736,0.7356,0.736,1129699989.0
2007-05-31 17:26:00,0.736,0.7361,0.73595,0.73605,746199987.0
2007-05-31 17:27:00,0.73605,0.7367,0.73605,0.7366,499500000.0
2007-05-31 17:28:00,0.7366,0.7367,0.7364,0.7365,1725200008.0
2007-05-31 17:29:00,0.7365,0.7365,0.7362,0.7364,973599996.0
2007-05-31 17:30:00,0.7364,0.7365,0.7363,0.7365,388000002.0
2007-05-31 17:31:00,0.7365,0.7365,0.73595,0.736,751300002.0
2007-05-31 17:32:00,0.736,0.7362,0.736,0.73615,344200000.0
2007-05-31 17:33:00,0.73615,0.7362,0.7361,0.7362,260999996.0
2007-05-31 17:34:00,0.7363,0.7363,0.7359,0.7359,1188600012.0
2007-05-31 17:35:00,0.7359,0.7361,0.7359,0.7361,913099999.0
2007-05-31 17:36:00,0.7361,0.7361,0.7359,0.73605,342500004.0
2007-05-31 17:37:00,0.7361,0.7361,0.7361,0.7361,9400000.0
2007-05-31 17:38:00,0.7361,0.7361,0.7359,0.7361,242799995.0
2007-05-31 17:39:00,0.73592,0.73599,0.7356,0.73575,761400002.0
2007-05-31 17:40:00,0.7361,0.7362,0.736,0.7362,548100001.0
2007-05-31 17:41:00,0.7362,0.7363,0.7362,0.7363,207800000.0
2007-05-31 17:42:00,0.7363,0.7364,0.7363,0.7364,242399999.0
2007-05-31 17:43:00,0.7364,0.7366,0.7364,0.7366,409299999.0
2007-05-31 17:44:00,0.7366,0.7367,0.7365,0.73655,701299998.0
2007-05-31 17:45:00,0.73655,0.7367,0.73655,0.7366,486500001.0
2007-05-31 17:46:00,0.7366,0.7367,0.7366,0.7367,403199999.0
2007-05-31 17:47:00,0.7367,0.7367,0.73645,0.73645,545300003.0
2007-05-31 17:48:00,0.7365,0.7366,0.7363,0.7365,658200003.0
2007-05-31 17:49:00,0.7365,0.7365,0.7359,0.7361,849099997.0
2007-05-31 17:50:00,0.736,0.7362,0.736,0.73615,646799995.0
2007-05-31 17:51:00,0.73615,0.7362,0.736,0.7362,241799998.0
2007-05-31 17:52:00,0.7362,0.7362,0.736,0.7361,209000002.0
2007-05-31 17:53:00,0.7361,0.7362,0.736,0.7361,425400003.0
2007-05-31 17:54:00,0.7361,0.7363,0.736,0.7363,719800001.0
2007-05-31 17:55:00,0.7363,0.7363,0.7361,0.7362,817899999.0
2007-05-31 17:56:00,0.7362,0.7364,0.7362,0.73625,561699999.0
2007-05-31 17:57:00,0.7363,0.7364,0.73625,0.7363,154600002.0
2007-05-31 17:58:00,0.7363,0.7363,0.73605,0.7361,566100004.0
2007-05-31 17:59:00,0.7361,0.7362,0.73605,0.7362,342499998.0
2007-05-31 18:00:00,0.7362,0.7362,0.73615,0.7362,253899998.0
2007-05-31 18:01:00,0.7362,0.7363,0.736,0.73605,1173799997.0
2007-05-31 18:02:00,0.7361,0.7366,0.73605,0.7364,1629500003.0
2007-05-31 18:03:00,0.7364,0.7365,0.7364,0.7364,468900003.0
2007-05-31 18:04:00,0.7364,0.7366,0.7364,0.7365,811499996.0
2007-05-31 18:05:00,0.7365,0.7365,0.73605,0.73605,855899999.0
2007-05-31 18:06:00,0.7361,0.7361,0.73575,0.7358,507900002.0
2007-05-31 18:07:00,0.7357,0.7358,0.73565,0.73565,1009800000.0
2007-05-31 18:08:00,0.73565,0.7358,0.73555,0.7357,346200001.0
2007-05-31 18:09:00,0.7357,0.7359,0.7357,0.7358,612300001.0
2007-05-31 18:10:00,0.7358,0.7359,0.7357,0.7358,859999999.0
2007-05-31 18:11:00,0.7358,0.736,0.7358,0.7359,1116100003.0
2007-05-31 18:12:00,0.7359,0.7359,0.7358,0.7358,1046799997.0
2007-05-31 18:13:00,0.7358,0.7358,0.7356,0.73565,831600004.0
2007-05-31 18:14:00,0.7358,0.7359,0.7357,0.7357,387400002.0
2007-05-31 18:15:00,0.7358,0.7358,0.7358,0.7358,38200000.0
2007-05-31 18:16:00,0.7358,0.7358,0.73545,0.73545,880799997.0
2007-05-31 18:17:00,0.7355,0.7355,0.7355,0.7355,156899997.0
2007-05-31 18:18:00,0.7355,0.7356,0.7353,0.7356,803200005.0
2007-05-31 18:19:00,0.7356,0.7356,0.7352,0.7352,1018599997.0
2007-05-31 18:20:00,0.7352,0.7355,0.7352,0.7355,330699999.0
2007-05-31 18:21:00,0.73545,0.7355,0.73545,0.7355,215400000.0
2007-05-31 18:22:00,0.7355,0.7358,0.7355,0.73565,353899999.0
2007-05-31 18:23:00,0.7357,0.7361,0.7357,0.73605,718999995.0
2007-05-31 18:24:00,0.7361,0.7364,0.73605,0.7361,1125500003.0
2007-05-31 18:25:00,0.7361,0.7362,0.7359,0.7361,416999999.0
2007-05-31 18:26:00,0.7361,0.7362,0.7358,0.7361,506300005.0
2007-05-31 18:27:00,0.7361,0.73615,0.73595,0.73615,188900000.0
2007-05-31 18:28:00,0.7362,0.7362,0.7362,0.7362,6400000.0
2007-05-31 18:29:00,0.7362,0.7362,0.73615,0.73615,22900000.0
2007-05-31 18:30:00,0.7362,0.7366,0.7362,0.7365,382899994.0
2007-05-31 18:31:00,0.7365,0.7367,0.7365,0.7367,267799997.0
2007-05-31 18:32:00,0.7367,0.7367,0.7366,0.7366,205800002.0
2007-05-31 18:33:00,0.7366,0.7366,0.7366,0.7366,31500001.0
2007-05-31 18:35:00,0.7366,0.7367,0.7366,0.7366,258500001.0
2007-05-31 18:36:00,0.7366,0.7367,0.7366,0.7367,115000000.0
2007-05-31 18:37:00,0.7367,0.7367,0.7365,0.7366,445200001.0
2007-05-31 18:38:00,0.7366,0.7366,0.73635,0.73635,466700003.0
2007-05-31 18:39:00,0.73606,0.73628,0.73596,0.73596,593099999.0
2007-05-31 18:40:00,0.73602,0.73661,0.73602,0.73631,231500000.0
2007-05-31 18:41:00,0.7364,0.7364,0.7363,0.7364,387400001.0
2007-05-31 18:42:00,0.7364,0.7364,0.7363,0.7363,38800000.0
2007-05-31 18:43:00,0.7363,0.7363,0.7362,0.7362,392600006.0
2007-05-31 18:44:00,0.7362,0.7362,0.7359,0.736,289299999.0
2007-05-31 18:45:00,0.736,0.736,0.7359,0.7359,52699998.0
2007-05-31 18:46:00,0.7359,0.7359,0.7359,0.7359,277700003.0
2007-05-31 18:47:00,0.7359,0.7359,0.7357,0.7359,342900000.0
2007-05-31 18:48:00,0.7359,0.7361,0.7359,0.7359,193900003.0
2007-05-31 18:49:00,0.7358,0.7359,0.7358,0.7358,216299998.0
2007-05-31 18:50:00,0.7359,0.7361,0.7359,0.7361,108900002.0
2007-05-31 18:51:00,0.73577,0.73611,0.73577,0.73592,279099998.0
2007-05-31 18:52:00,0.73592,0.73606,0.7358,0.73584,190199997.0
2007-05-31 18:53:00,0.7361,0.7361,0.7361,0.7361,16700001.0
2007-05-31 18:54:00,0.7361,0.7361,0.736,0.736,408199995.0
2007-05-31 18:55:00,0.736,0.736,0.736,0.736,98100003.0
2007-05-31 18:56:00,0.736,0.736,0.736,0.736,32700001.0
2007-05-31 18:57:00,0.736,0.736,0.7358,0.7359,276300004.0
2007-05-31 18:58:00,0.73585,0.7359,0.73575,0.73575,260500004.0
2007-05-31 18:59:00,0.7359,0.736,0.7358,0.7359,304000001.0
2007-05-31 19:00:00,0.7358,0.7358,0.7358,0.7358,51800001.0
2007-05-31 19:01:00,0.7358,0.7358,0.7358,0.7358,383500000.0
2007-05-31 19:02:00,0.7358,0.7358,0.7358,0.7358,51000000.0
2007-05-31 19:03:00,0.7358,0.7358,0.7357,0.7357,232000001.0
2007-05-31 19:04:00,0.7357,0.7358,0.7356,0.7357,1038200017.0
2007-05-31 19:05:00,0.7358,0.7359,0.7358,0.7359,341000000.0
2007-05-31 19:06:00,0.7359,0.736,0.7358,0.7358,280900001.0
2007-05-31 19:07:00,0.7358,0.7359,0.73575,0.73585,355400002.0
2007-05-31 19:08:00,0.7359,0.7359,0.7358,0.7359,476400000.0
2007-05-31 19:09:00,0.7359,0.736,0.7358,0.7359,549599999.0
2007-05-31 19:10:00,0.736,0.736,0.73585,0.73585,94200000.0
2007-05-31 19:11:00,0.73585,0.736,0.73585,0.7359,105299999.0
2007-05-31 19:12:00,0.7359,0.7359,0.7359,0.7359,266500003.0
2007-05-31 19:13:00,0.7359,0.7359,0.7358,0.7358,373999999.0
2007-05-31 19:14:00,0.7358,0.7358,0.73575,0.73575,98900000.0
2007-05-31 19:15:00,0.7358,0.7359,0.7358,0.7359,311900002.0
2007-05-31 19:16:00,0.7359,0.7359,0.7359,0.7359,339199998.0
2007-05-31 19:17:00,0.7359,0.7359,0.73575,0.73575,151099998.0
2007-05-31 19:18:00,0.7358,0.7358,0.7358,0.7358,159300000.0
2007-05-31 19:19:00,0.7358,0.7359,0.7358,0.7359,162500000.0
2007-05-31 19:20:00,0.7359,0.7359,0.7359,0.7359,66899999.0
2007-05-31 19:21:00,0.7359,0.7359,0.7359,0.7359,34300000.0
2007-05-31 19:22:00,0.7359,0.736,0.7359,0.736,183400001.0
2007-05-31 19:23:00,0.736,0.736,0.73595,0.736,97600005.0
2007-05-31 19:24:00,0.736,0.736,0.7357,0.7357,294700000.0
2007-05-31 19:25:00,0.7358,0.7358,0.7358,0.7358,39200000.0
2007-05-31 19:26:00,0.7358,0.7358,0.7356,0.73575,283700002.0
2007-05-31 19:27:00,0.7358,0.7359,0.7357,0.7357,156700001.0
2007-05-31 19:28:00,0.7357,0.7358,0.7357,0.7358,143900001.0
2007-05-31 19:29:00,0.7356,0.73567,0.73547,0.73547,413200001.0
2007-05-31 19:30:00,0.7358,0.7358,0.7358,0.7358,144900007.0
2007-05-31 19:31:00,0.73575,0.7358,0.73575,0.7358,145400004.0
2007-05-31 19:32:00,0.7359,0.7359,0.7358,0.7358,98200004.0
2007-05-31 19:33:00,0.7358,0.7358,0.7358,0.7358,659500006.0
2007-05-31 19:34:00,0.7358,0.7358,0.7358,0.7358,50100001.0
2007-05-31 19:35:00,0.7358,0.7358,0.73575,0.7358,334500000.0
2007-05-31 19:36:00,0.7358,0.7358,0.73575,0.7358,140900000.0
2007-05-31 19:37:00,0.7358,0.7358,0.7358,0.7358,4400000.0
2007-05-31 19:38:00,0.7358,0.7359,0.7356,0.7359,809699997.0
2007-05-31 19:39:00,0.7359,0.7361,0.7357,0.7361,984699998.0
2007-05-31 19:40:00,0.7361,0.7361,0.7361,0.7361,18299999.0
2007-05-31 19:41:00,0.7362,0.7365,0.736,0.7362,1547600002.0
2007-05-31 19:42:00,0.73605,0.7363,0.73595,0.7361,961200008.0
2007-05-31 19:43:00,0.7362,0.7362,0.73605,0.7361,263200006.0
2007-05-31 19:44:00,0.73593,0.73593,0.73558,0.73568,607400000.0
2007-05-31 19:45:00,0.7361,0.7361,0.7361,0.7361,30200001.0
2007-05-31 19:46:00,0.7361,0.7361,0.7359,0.736,398799995.0
2007-05-31 19:47:00,0.73563,0.73591,0.73563,0.73579,1268600006.0
2007-05-31 19:48:00,0.736,0.736,0.73595,0.736,131200001.0
2007-05-31 19:49:00,0.73598,0.73603,0.73575,0.73587,1016600004.0
2007-05-31 19:50:00,0.73595,0.73627,0.73572,0.73572,730200003.0
2007-05-31 19:51:00,0.736,0.7361,0.736,0.7361,70799999.0
2007-05-31 19:52:00,0.7361,0.7361,0.736,0.7361,119400003.0
2007-05-31 19:53:00,0.7361,0.7362,0.73595,0.73615,1001600002.0
2007-05-31 19:54:00,0.73594,0.73596,0.73568,0.73595,919800000.0
2007-05-31 19:55:00,0.7362,0.7362,0.7361,0.7361,98500000.0
2007-05-31 19:56:00,0.7361,0.7361,0.73605,0.73605,293100000.0
2007-05-31 19:57:00,0.7361,0.7362,0.7361,0.7362,495000006.0
2007-05-31 19:58:00,0.7362,0.7362,0.7361,0.7362,251199998.0
2007-05-31 19:59:00,0.7362,0.7363,0.7362,0.7362,157799999.0
2007-05-31 20:00:00,0.7362,0.7362,0.7362,0.7362,298199999.0
2007-05-31 20:01:00,0.7362,0.7363,0.7361,0.73625,399600001.0
2007-05-31 20:02:00,0.7363,0.7365,0.7363,0.7365,450699997.0
2007-05-31 20:03:00,0.7365,0.7365,0.73645,0.7365,47900000.0
2007-05-31 20:04:00,0.73611,0.73632,0.73609,0.73618,507800001.0
2007-05-31 20:05:00,0.73629,0.73636,0.73609,0.73619,154600002.0
2007-05-31 20:06:00,0.7365,0.7365,0.7365,0.7365,19200000.0
2007-05-31 20:07:00,0.7364,0.7364,0.7364,0.7364,53600000.0
2007-05-31 20:08:00,0.7364,0.7364,0.7364,0.7364,134100000.0
2007-05-31 20:09:00,0.7364,0.7364,0.7364,0.7364,180199999.0
2007-05-31 20:10:00,0.7364,0.7366,0.7364,0.7366,882399998.0
2007-05-31 20:11:00,0.7367,0.7367,0.7366,0.7367,77500000.0
2007-05-31 20:12:00,0.7367,0.7369,0.7367,0.7367,713800000.0
2007-05-31 20:13:00,0.7367,0.7367,0.7367,0.7367,19200000.0
2007-05-31 20:14:00,0.7367,0.7367,0.7366,0.7367,163700000.0
2007-05-31 20:15:00,0.7367,0.7367,0.7366,0.7366,190200003.0
2007-05-31 20:16:00,0.7367,0.7367,0.7366,0.7367,231000000.0
2007-05-31 20:17:00,0.7367,0.7367,0.73625,0.73626,217200005.0
2007-05-31 20:18:00,0.7367,0.7367,0.73665,0.73665,48000000.0
2007-05-31 20:19:00,0.7367,0.7368,0.73655,0.7368,975499999.0
2007-05-31 20:20:00,0.7367,0.7367,0.7367,0.7367,178800000.0
2007-05-31 20:21:00,0.7367,0.7367,0.7367,0.7367,27200000.0
2007-05-31 20:22:00,0.7367,0.7367,0.7365,0.73665,185899998.0
2007-05-31 20:23:00,0.7367,0.7367,0.7367,0.7367,2400000.0
2007-05-31 20:24:00,0.7367,0.7367,0.7367,0.7367,20000000.0
2007-05-31 20:25:00,0.7367,0.7367,0.7367,0.7367,20800000.0
2007-05-31 20:26:00,0.7367,0.7367,0.7365,0.7367,176799998.0
2007-05-31 20:27:00,0.7367,0.7367,0.73645,0.73665,152999997.0
2007-05-31 20:28:00,0.7367,0.7367,0.7367,0.7367,2400000.0
2007-05-31 20:29:00,0.7367,0.7367,0.7367,0.7367,27200000.0
2007-05-31 20:30:00,0.7367,0.7368,0.73655,0.7366,195799999.0
2007-05-31 20:31:00,0.7366,0.7367,0.7366,0.7367,144599999.0
2007-05-31 20:32:00,0.7367,0.7367,0.7366,0.7366,111500002.0
2007-05-31 20:33:00,0.7367,0.7367,0.7366,0.7366,126600000.0
2007-05-31 20:34:00,0.7366,0.7368,0.7366,0.7367,479600001.0
2007-05-31 20:35:00,0.7367,0.7367,0.7367,0.7367,83199999.0
2007-05-31 20:36:00,0.7367,0.7368,0.7367,0.7368,302199998.0
2007-05-31 20:37:00,0.73675,0.7368,0.7366,0.7368,469799993.0
2007-05-31 20:38:00,0.7367,0.7371,0.7367,0.7371,223799997.0
2007-05-31 20:39:00,0.7371,0.7372,0.73695,0.7372,743100001.0
2007-05-31 20:40:00,0.7371,0.7373,0.73695,0.737,681900000.0
2007-05-31 20:41:00,0.737,0.7371,0.737,0.737,197800001.0
2007-05-31 20:42:00,0.737,0.737,0.7366,0.7368,419900004.0
2007-05-31 20:43:00,0.7368,0.7368,0.7363,0.7366,1115800012.0
2007-05-31 20:44:00,0.7366,0.7366,0.7362,0.7362,285800001.0
2007-05-31 20:45:00,0.7362,0.7365,0.7362,0.73635,677300000.0
2007-05-31 20:46:00,0.7364,0.7364,0.7364,0.7364,163399998.0
2007-05-31 20:47:00,0.7364,0.7366,0.7364,0.7364,256600000.0
2007-05-31 20:48:00,0.7364,0.7367,0.7364,0.7365,355100004.0
2007-05-31 20:49:00,0.7366,0.7367,0.7366,0.7367,319799993.0
2007-05-31 20:50:00,0.7367,0.7367,0.73665,0.73665,81299999.0
2007-05-31 20:51:00,0.7367,0.7368,0.7367,0.7368,620500000.0
2007-05-31 20:52:00,0.7368,0.7369,0.7368,0.7368,265199998.0
2007-05-31 20:53:00,0.7368,0.7368,0.7367,0.7367,323999995.0
2007-05-31 20:54:00,0.7367,0.7368,0.73665,0.7367,131900001.0
2007-05-31 20:55:00,0.7367,0.7367,0.7367,0.7367,60599998.0
2007-05-31 20:56:00,0.7367,0.737,0.7367,0.7369,433599998.0
2007-05-31 20:57:00,0.7369,0.737,0.7369,0.737,24700000.0
2007-05-31 20:58:00,0.737,0.737,0.7368,0.7368,177200000.0
2007-05-31 20:59:00,0.7368,0.7369,0.7368,0.7368,285800004.0
2007-05-31 21:00:00,0.7368,0.7368,0.7364,0.7364,322899998.0
2007-05-31 21:01:00,0.7364,0.7366,0.7363,0.7366,174200000.0
2007-05-31 21:02:00,0.7365,0.7366,0.7365,0.7365,69400000.0
2007-05-31 21:03:00,0.7365,0.7365,0.7363,0.7363,38400000.0
2007-05-31 21:04:00,0.73655,0.73655,0.73624,0.73627,52300000.0
2007-05-31 21:05:00,0.7364,0.7364,0.7364,0.7364,26700000.0
2007-05-31 21:06:00,0.7364,0.7364,0.7364,0.7364,6400000.0
2007-05-31 21:07:00,0.7364,0.7364,0.7364,0.7364,19200000.0
2007-05-31 21:08:00,0.7363,0.7365,0.7363,0.7365,12000000.0
2007-05-31 21:09:00,0.73645,0.73653,0.73611,0.73619,146899997.0
2007-05-31 21:10:00,0.7365,0.7365,0.7364,0.7364,28000000.0
2007-05-31 21:11:00,0.7362,0.73634,0.7362,0.73628,196899993.0
2007-05-31 21:12:00,0.7364,0.7364,0.7364,0.7364,10400000.0
2007-05-31 21:13:00,0.7365,0.7367,0.7365,0.7367,72700000.0
2007-05-31 21:14:00,0.7367,0.7369,0.7366,0.7368,438799999.0
2007-05-31 21:15:00,0.7368,0.7369,0.7368,0.7368,127200000.0
2007-05-31 21:16:00,0.7368,0.7368,0.7368,0.7368,54100000.0
2007-05-31 21:17:00,0.7369,0.7369,0.7365,0.7365,199500001.0
2007-05-31 21:18:00,0.7365,0.7366,0.7365,0.7366,135500000.0
2007-05-31 21:19:00,0.7365,0.7368,0.7365,0.7367,97399999.0
2007-05-31 21:20:00,0.7367,0.7369,0.7367,0.7369,134400000.0
2007-05-31 21:21:00,0.7369,0.7369,0.7368,0.7369,59200000.0
2007-05-31 21:22:00,0.7369,0.737,0.7368,0.7368,205400000.0
2007-05-31 21:23:00,0.7367,0.7369,0.7366,0.7369,119400001.0
2007-05-31 21:24:00,0.7369,0.737,0.7369,0.7369,67200000.0
2007-05-31 21:25:00,0.7369,0.7369,0.7369,0.7369,41600000.0
2007-05-31 21:26:00,0.7369,0.7369,0.7369,0.7369,38400000.0
2007-05-31 21:27:00,0.737,0.7371,0.7368,0.7369,156500000.0
2007-05-31 21:28:00,0.7368,0.7369,0.7368,0.7368,271399999.0
2007-05-31 21:29:00,0.7369,0.7369,0.7369,0.7369,4000000.0
2007-05-31 21:30:00,0.737,0.737,0.737,0.737,55200000.0
2007-05-31 21:31:00,0.737,0.737,0.737,0.737,6400000.0
2007-05-31 21:32:00,0.73657,0.73692,0.73657,0.73692,90100000.0
2007-05-31 21:33:00,0.737,0.737,0.7368,0.7369,29100000.0
2007-05-31 21:34:00,0.737,0.737,0.737,0.737,35200000.0
2007-05-31 21:35:00,0.737,0.737,0.7369,0.7369,40600000.0
2007-05-31 21:36:00,0.7369,0.7369,0.7369,0.7369,8200000.0
2007-05-31 21:37:00,0.7369,0.7369,0.7369,0.7369,6400000.0
2007-05-31 21:38:00,0.7369,0.7369,0.7369,0.7369,16000000.0
2007-05-31 21:39:00,0.73684,0.73688,0.7366,0.73671,304399997.0
2007-05-31 21:40:00,0.737,0.737,0.7368,0.7368,180400000.0
2007-05-31 21:41:00,0.7368,0.737,0.7368,0.7369,157200000.0
2007-05-31 21:42:00,0.7369,0.7369,0.7367,0.7367,48600000.0
2007-05-31 21:43:00,0.7369,0.7369,0.7364,0.7365,92600001.0
2007-05-31 21:44:00,0.7365,0.7371,0.7364,0.7371,206200000.0
2007-05-31 21:45:00,0.7371,0.7371,0.7369,0.7369,125200000.0
2007-05-31 21:46:00,0.7369,0.7369,0.7366,0.7366,123200000.0
2007-05-31 21:47:00,0.7367,0.7367,0.7366,0.7366,117400000.0
2007-05-31 21:48:00,0.7367,0.7367,0.7367,0.7367,27000000.0
2007-05-31 21:49:00,0.7367,0.7367,0.7366,0.7366,28700000.0
2007-05-31 21:50:00,0.7366,0.7366,0.7366,0.7366,19200000.0
2007-05-31 21:51:00,0.7366,0.7366,0.7366,0.7366,40800000.0
2007-05-31 21:52:00,0.73657,0.73657,0.73638,0.73638,155599997.0
2007-05-31 21:53:00,0.7366,0.7366,0.7365,0.7365,39899999.0
2007-05-31 21:54:00,0.73639,0.73648,0.7362,0.73621,691099999.0
2007-05-31 21:55:00,0.7362,0.73646,0.7362,0.73646,75299999.0
2007-05-31 21:56:00,0.7365,0.7368,0.7365,0.7368,158900000.0
2007-05-31 21:57:00,0.7368,0.7368,0.7367,0.7367,61600000.0
2007-05-31 21:58:00,0.73658,0.73659,0.7365,0.7365,89300005.0
2007-05-31 21:59:00,0.7368,0.7368,0.7368,0.7368,49600000.0
2007-05-31 22:00:00,0.73667,0.73695,0.73667,0.73695,108700000.0
2007-05-31 22:01:00,0.73696,0.73697,0.73649,0.73649,67100000.0
2007-05-31 22:02:00,0.7369,0.737,0.7369,0.737,37500001.0
2007-05-31 22:03:00,0.737,0.737,0.7368,0.737,92300000.0
2007-05-31 22:04:00,0.737,0.737,0.737,0.737,3200000.0
2007-05-31 22:05:00,0.7371,0.7371,0.7371,0.7371,52000000.0
2007-05-31 22:06:00,0.7371,0.7372,0.7368,0.7371,79199999.0
2007-05-31 22:07:00,0.7371,0.7371,0.7371,0.7371,15800000.0
2007-05-31 22:08:00,0.7369,0.7369,0.7365,0.7367,138900000.0
2007-05-31 22:09:00,0.7367,0.7367,0.7366,0.7366,25400000.0
2007-05-31 22:10:00,0.7367,0.7367,0.7367,0.7367,18900000.0
2007-05-31 22:11:00,0.7367,0.7367,0.7366,0.7366,19800000.0
2007-05-31 22:12:00,0.73636,0.73654,0.73634,0.73638,254100001.0
2007-05-31 22:13:00,0.73643,0.73654,0.73637,0.73637,230999999.0
2007-05-31 22:14:00,0.73653,0.73684,0.73637,0.73649,285000003.0
2007-05-31 22:15:00,0.7366,0.7366,0.7366,0.7366,52800000.0
2007-05-31 22:16:00,0.7366,0.7367,0.7366,0.7366,56600000.0
2007-05-31 22:17:00,0.7366,0.7366,0.7366,0.7366,12800000.0
2007-05-31 22:18:00,0.7365,0.7365,0.7363,0.7364,125100000.0
2007-05-31 22:19:00,0.7364,0.7367,0.7364,0.7367,116300000.0
2007-05-31 22:20:00,0.7367,0.7367,0.7364,0.7364,139200000.0
2007-05-31 22:21:00,0.7364,0.7364,0.7364,0.7364,6400000.0
2007-05-31 22:22:00,0.7365,0.7365,0.7365,0.7365,63200000.0
2007-05-31 22:23:00,0.7365,0.7365,0.7365,0.7365,4000000.0
2007-05-31 22:24:00,0.7365,0.7367,0.7365,0.7367,33300000.0
2007-05-31 22:25:00,0.7367,0.7367,0.7366,0.7367,47700000.0
2007-05-31 22:26:00,0.73648,0.73651,0.73637,0.73642,109599999.0
2007-05-31 22:27:00,0.73635,0.73647,0.73626,0.73635,182800000.0
2007-05-31 22:28:00,0.73627,0.73654,0.73627,0.73646,140299999.0
2007-05-31 22:29:00,0.7367,0.7367,0.7367,0.7367,8700000.0
2007-05-31 22:30:00,0.73643,0.73686,0.73637,0.73676,549299998.0
2007-05-31 22:31:00,0.7367,0.7367,0.7366,0.7366,66000000.0
2007-05-31 22:32:00,0.7366,0.7366,0.7365,0.7366,84700001.0
2007-05-31 22:33:00,0.7366,0.7366,0.7365,0.7366,63699999.0
2007-05-31 22:34:00,0.7366,0.7366,0.7365,0.7365,121800001.0
2007-05-31 22:35:00,0.7365,0.7365,0.7363,0.7363,122999999.0
2007-05-31 22:36:00,0.7363,0.7364,0.7363,0.7364,122600000.0
2007-05-31 22:37:00,0.7364,0.7364,0.7363,0.7364,26400000.0
2007-05-31 22:38:00,0.7364,0.7364,0.7364,0.7364,4800000.0
2007-05-31 22:39:00,0.73618,0.7365,0.73607,0.73633,197500000.0
2007-05-31 22:40:00,0.73627,0.73668,0.73627,0.7366,164700004.0
2007-05-31 22:41:00,0.73648,0.73648,0.73617,0.73629,105200002.0
2007-05-31 22:42:00,0.7365,0.7365,0.7365,0.7365,20800000.0
2007-05-31 22:43:00,0.73625,0.73652,0.73622,0.7363,157000002.0
2007-05-31 22:44:00,0.73621,0.73643,0.73621,0.73633,230300000.0
2007-05-31 22:45:00,0.7365,0.7365,0.7364,0.7365,40900000.0
2007-05-31 22:46:00,0.7364,0.7364,0.7364,0.7364,3700000.0
2007-05-31 22:47:00,0.7365,0.7365,0.7365,0.7365,39999999.0
2007-05-31 22:48:00,0.73639,0.73643,0.73633,0.73643,103100000.0
2007-05-31 22:49:00,0.73632,0.73653,0.7363,0.73643,641800000.0
2007-05-31 22:50:00,0.73641,0.7368,0.73641,0.73663,98800000.0
2007-05-31 22:51:00,0.7364,0.73648,0.73624,0.73635,80000000.0
2007-05-31 22:52:00,0.7365,0.7365,0.7364,0.7364,20699999.0
2007-05-31 22:53:00,0.7365,0.7366,0.7365,0.7366,47999999.0
2007-05-31 22:54:00,0.7366,0.7366,0.7365,0.7365,74800001.0
2007-05-31 22:55:00,0.7365,0.7366,0.7365,0.7366,27899999.0
2007-05-31 22:56:00,0.7365,0.7365,0.7365,0.7365,19200001.0
2007-05-31 22:57:00,0.7365,0.7366,0.7365,0.7366,28700001.0
2007-05-31 22:58:00,0.7365,0.7365,0.7364,0.7364,70099999.0
2007-05-31 22:59:00,0.7364,0.7364,0.7363,0.7364,61700000.0
2007-05-31 23:00:00,0.73634,0.73669,0.73629,0.73635,642400011.0
2007-05-31 23:01:00,0.7364,0.7364,0.7364,0.7364,16500000.0
2007-05-31 23:02:00,0.7363,0.7365,0.7363,0.7364,34700000.0
2007-05-31 23:03:00,0.7362,0.73635,0.73616,0.73633,156100000.0
2007-05-31 23:04:00,0.7362,0.7363,0.7362,0.7363,31600000.0
2007-05-31 23:05:00,0.7363,0.7363,0.7361,0.7361,39800000.0
2007-05-31 23:06:00,0.736,0.7361,0.736,0.7361,116500000.0
2007-05-31 23:07:00,0.73583,0.73589,0.73577,0.73588,204200003.0
2007-05-31 23:08:00,0.7361,0.7361,0.736,0.736,76800000.0
2007-05-31 23:09:00,0.73585,0.73613,0.73564,0.7359,741399997.0
2007-05-31 23:10:00,0.736,0.736,0.7359,0.736,128800001.0
2007-05-31 23:11:00,0.7361,0.7361,0.7361,0.7361,21600000.0
2007-05-31 23:12:00,0.7361,0.7361,0.7359,0.7359,38400000.0
2007-05-31 23:13:00,0.7359,0.7361,0.7358,0.7361,112100000.0
2007-05-31 23:14:00,0.7361,0.7361,0.7361,0.7361,2400000.0
2007-05-31 23:15:00,0.7361,0.7361,0.7361,0.7361,11200000.0
2007-05-31 23:16:00,0.7361,0.7361,0.7361,0.7361,12600000.0
2007-05-31 23:17:00,0.7361,0.7361,0.736,0.73605,89899997.0
2007-05-31 23:18:00,0.7361,0.7361,0.736,0.736,20900000.0
2007-05-31 23:19:00,0.73576,0.73607,0.73573,0.73601,1127000011.0
2007-05-31 23:20:00,0.73601,0.73602,0.73576,0.73588,138400002.0
2007-05-31 23:21:00,0.736,0.7362,0.736,0.7361,266000000.0
2007-05-31 23:22:00,0.7361,0.7361,0.736,0.736,56600000.0
2007-05-31 23:23:00,0.736,0.7361,0.736,0.7361,187600000.0
2007-05-31 23:24:00,0.7361,0.7361,0.7359,0.73605,117099999.0
2007-05-31 23:25:00,0.73578,0.73588,0.73565,0.73575,734199997.0
2007-05-31 23:26:00,0.7361,0.7361,0.7361,0.7361,61600000.0
2007-05-31 23:27:00,0.7362,0.7362,0.73615,0.73615,54799999.0
2007-05-31 23:28:00,0.73615,0.7362,0.7361,0.7362,226300003.0
2007-05-31 23:29:00,0.7362,0.7362,0.7361,0.7362,143500001.0
2007-05-31 23:30:00,0.7362,0.7362,0.7359,0.7361,325900000.0
2007-05-31 23:31:00,0.7361,0.7361,0.7361,0.7361,60700000.0
2007-05-31 23:32:00,0.7362,0.7362,0.73615,0.73615,299500005.0
2007-05-31 23:33:00,0.7362,0.7362,0.7361,0.7361,85399999.0
2007-05-31 23:34:00,0.736,0.7361,0.736,0.7361,104199997.0
2007-05-31 23:35:00,0.7361,0.7361,0.7361,0.7361,49599998.0
2007-05-31 23:36:00,0.7361,0.7361,0.7361,0.7361,49599998.0
2007-05-31 23:37:00,0.7361,0.7361,0.7361,0.7361,49599998.0
2007-05-31 23:38:00,0.7361,0.7362,0.7361,0.73615,94699999.0
2007-05-31 23:39:00,0.73575,0.73602,0.73568,0.73597,1202200004.0
2007-05-31 23:40:00,0.73597,0.73624,0.73589,0.73589,999600002.0
2007-05-31 23:41:00,0.7362,0.7362,0.73615,0.73615,76300000.0
2007-05-31 23:42:00,0.7362,0.7362,0.7362,0.7362,15100000.0
2007-05-31 23:43:00,0.7362,0.7362,0.7362,0.7362,12700000.0
2007-05-31 23:44:00,0.7362,0.7362,0.7362,0.7362,69600000.0
2007-05-31 23:45:00,0.7362,0.7363,0.7362,0.7363,175900002.0
2007-05-31 23:46:00,0.73598,0.73603,0.73578,0.73581,285999997.0
2007-05-31 23:47:00,0.73585,0.73605,0.73574,0.7359,325499998.0
2007-05-31 23:48:00,0.7361,0.73615,0.7359,0.736,424199995.0
2007-05-31 23:49:00,0.73602,0.73604,0.73584,0.73592,337699997.0
2007-05-31 23:50:00,0.7363,0.7363,0.7363,0.7363,33100000.0
2007-05-31 23:51:00,0.7363,0.7368,0.7362,0.7362,169599998.0
2007-05-31 23:52:00,0.7364,0.7365,0.7364,0.7365,121000000.0
2007-05-31 23:53:00,0.7365,0.7365,0.7363,0.7364,279700001.0
2007-05-31 23:54:00,0.7364,0.7364,0.7363,0.7363,88699999.0
2007-05-31 23:55:00,0.73601,0.73613,0.73592,0.7361,1578799999.0
2007-05-31 23:56:00,0.7363,0.7363,0.7363,0.7363,131400002.0
2007-05-31 23:57:00,0.7362,0.7363,0.7362,0.7363,174099999.0
2007-05-31 23:58:00,0.73587,0.73612,0.73578,0.73578,1001700005.0
2007-05-31 23:59:00,0.7363,0.7363,0.73625,0.73625,63700000.0
2007-06-01 00:00:00,0.7363,0.7363,0.7363,0.7363,89200000.0
2007-06-01 00:01:00,0.7363,0.7363,0.7363,0.7363,90400000.0
2007-06-01 00:02:00,0.7363,0.7366,0.7362,0.7366,312499997.0
2007-06-01 00:03:00,0.7366,0.7369,0.7365,0.7367,160600000.0
2007-06-01 00:04:00,0.7366,0.7369,0.73655,0.73655,300499998.0
2007-06-01 00:05:00,0.7366,0.7369,0.7366,0.7369,298800001.0
2007-06-01 00:06:00,0.7369,0.737,0.7367,0.7368,214300001.0
2007-06-01 00:07:00,0.7368,0.7368,0.7366,0.73665,439699999.0
2007-06-01 00:08:00,0.7367,0.7367,0.7366,0.7366,344300005.0
2007-06-01 00:09:00,0.7366,0.7366,0.7366,0.7366,31700001.0
2007-06-01 00:10:00,0.73626,0.73643,0.73626,0.73632,490199989.0
2007-06-01 00:11:00,0.7366,0.7369,0.7366,0.7369,405899999.0
2007-06-01 00:12:00,0.7369,0.7369,0.73675,0.7369,535199996.0
2007-06-01 00:13:00,0.7369,0.7371,0.7369,0.7371,269899998.0
2007-06-01 00:14:00,0.73705,0.7371,0.7369,0.7369,177099999.0
2007-06-01 00:15:00,0.737,0.737,0.737,0.737,38100000.0
2007-06-01 00:16:00,0.73668,0.73678,0.73655,0.73673,147399998.0
2007-06-01 00:17:00,0.737,0.7371,0.737,0.7371,288399998.0
2007-06-01 00:18:00,0.7371,0.7372,0.7371,0.7372,227000000.0
2007-06-01 00:19:00,0.7372,0.7373,0.7372,0.7373,204899999.0
2007-06-01 00:20:00,0.7373,0.7374,0.73715,0.7373,321199994.0
2007-06-01 00:21:00,0.73725,0.7373,0.7369,0.7369,677699999.0
2007-06-01 00:22:00,0.7369,0.73695,0.7368,0.73695,43300000.0
2007-06-01 00:23:00,0.737,0.737,0.7369,0.7369,40799999.0
2007-06-01 00:24:00,0.7369,0.7369,0.7367,0.7367,54600000.0
2007-06-01 00:25:00,0.7367,0.737,0.7365,0.73675,437900003.0
2007-06-01 00:26:00,0.7368,0.7368,0.7366,0.7367,62300000.0
2007-06-01 00:27:00,0.7367,0.7367,0.7367,0.7367,32200000.0
2007-06-01 00:28:00,0.7367,0.7368,0.7366,0.7366,460100002.0
2007-06-01 00:29:00,0.7368,0.7369,0.7368,0.7369,611400001.0
2007-06-01 00:30:00,0.7369,0.7369,0.7368,0.73685,222300001.0
2007-06-01 00:31:00,0.73657,0.73696,0.73649,0.73672,546499997.0
2007-06-01 00:32:00,0.7369,0.7369,0.7368,0.7368,97000000.0
2007-06-01 00:33:00,0.73656,0.73686,0.73652,0.7366,540599999.0
2007-06-01 00:34:00,0.7369,0.7369,0.7369,0.7369,94000000.0
2007-06-01 00:35:00,0.7369,0.7369,0.7369,0.7369,109599999.0
2007-06-01 00:36:00,0.7369,0.7371,0.7369,0.7371,253299999.0
2007-06-01 00:37:00,0.7371,0.7371,0.73685,0.73685,299699999.0
2007-06-01 00:38:00,0.7369,0.7369,0.7369,0.7369,145599993.0
2007-06-01 00:39:00,0.73685,0.7369,0.73685,0.7369,90399997.0
2007-06-01 00:40:00,0.7369,0.7369,0.7369,0.7369,16799999.0
2007-06-01 00:41:00,0.7369,0.7369,0.7369,0.7369,79199996.0
2007-06-01 00:42:00,0.73662,0.73684,0.73654,0.73654,120199999.0
2007-06-01 00:43:00,0.73665,0.73678,0.73654,0.73665,154199996.0
2007-06-01 00:44:00,0.73662,0.73662,0.73631,0.73648,221699997.0
2007-06-01 00:45:00,0.7369,0.7371,0.7369,0.7371,106199999.0
2007-06-01 00:46:00,0.7371,0.7371,0.73705,0.7371,135600001.0
2007-06-01 00:47:00,0.7371,0.7371,0.7371,0.7371,9200000.0
2007-06-01 00:48:00,0.7371,0.7371,0.7371,0.7371,137800001.0
2007-06-01 00:49:00,0.7371,0.7371,0.7371,0.7371,111300000.0
2007-06-01 00:50:00,0.737,0.737,0.73695,0.73695,62400000.0
2007-06-01 00:51:00,0.7368,0.73683,0.73656,0.73671,677399996.0
2007-06-01 00:52:00,0.737,0.737,0.737,0.737,20799999.0
2007-06-01 00:53:00,0.737,0.7372,0.737,0.7371,175700000.0
2007-06-01 00:54:00,0.7371,0.7371,0.7371,0.7371,63600000.0
2007-06-01 00:55:00,0.7371,0.7371,0.7371,0.7371,77600000.0
2007-06-01 00:56:00,0.7371,0.7373,0.7371,0.7373,357400000.0
2007-06-01 00:57:00,0.7373,0.7373,0.7372,0.7372,170999998.0
2007-06-01 00:58:00,0.7372,0.7372,0.7372,0.7372,81600000.0
2007-06-01 00:59:00,0.7372,0.7372,0.7371,0.7371,71300000.0
2007-06-01 01:00:00,0.7372,0.7374,0.7372,0.7373,306999997.0
2007-06-01 01:01:00,0.7373,0.7373,0.7373,0.7373,17600000.0
2007-06-01 01:02:00,0.7373,0.7373,0.7372,0.7373,378200001.0
2007-06-01 01:03:00,0.7373,0.7374,0.7373,0.7373,64800000.0
2007-06-01 01:04:00,0.7373,0.7374,0.7373,0.7374,189099998.0
2007-06-01 01:05:00,0.7374,0.7374,0.73735,0.7374,41000000.0
2007-06-01 01:06:00,0.7374,0.7374,0.7373,0.7373,107099998.0
2007-06-01 01:07:00,0.73745,0.7375,0.73745,0.7375,14400000.0
2007-06-01 01:08:00,0.7375,0.7376,0.7374,0.7376,151300000.0
2007-06-01 01:09:00,0.7376,0.7376,0.73735,0.7374,112400001.0
2007-06-01 01:10:00,0.7374,0.7375,0.7374,0.73745,534900000.0
2007-06-01 01:11:00,0.73745,0.7375,0.73745,0.7375,10400000.0
2007-06-01 01:12:00,0.7375,0.7376,0.7373,0.7373,130499998.0
2007-06-01 01:13:00,0.7374,0.7375,0.7372,0.7373,352100001.0
2007-06-01 01:14:00,0.7373,0.7375,0.7373,0.73745,204499998.0
2007-06-01 01:15:00,0.73745,0.7375,0.73745,0.7375,95400000.0
2007-06-01 01:16:00,0.7375,0.7375,0.7372,0.7372,190100002.0
2007-06-01 01:17:00,0.7373,0.7373,0.7373,0.7373,52600000.0
2007-06-01 01:18:00,0.7374,0.7375,0.7374,0.73745,101499998.0
2007-06-01 01:19:00,0.73745,0.73745,0.7372,0.7372,382499998.0
2007-06-01 01:20:00,0.7372,0.73735,0.7371,0.7371,257800000.0
2007-06-01 01:21:00,0.7372,0.7373,0.7371,0.7373,265799997.0
2007-06-01 01:22:00,0.7372,0.7373,0.7371,0.7372,236899997.0
2007-06-01 01:23:00,0.7372,0.7372,0.737,0.7371,129500000.0
2007-06-01 01:24:00,0.7371,0.7371,0.7368,0.7369,393799998.0
2007-06-01 01:25:00,0.7369,0.7372,0.7369,0.7372,519499999.0
2007-06-01 01:26:00,0.7371,0.7371,0.7371,0.7371,57300000.0
2007-06-01 01:27:00,0.7371,0.7372,0.737,0.7371,209399999.0
2007-06-01 01:28:00,0.7371,0.7372,0.7371,0.7372,183100002.0
2007-06-01 01:29:00,0.7372,0.7374,0.7372,0.7372,165199999.0
2007-06-01 01:30:00,0.7372,0.7374,0.7371,0.7371,216899999.0
2007-06-01 01:31:00,0.7372,0.7373,0.7371,0.7371,138100001.0
2007-06-01 01:32:00,0.7372,0.7372,0.7371,0.7371,373300004.0
2007-06-01 01:33:00,0.7372,0.7372,0.7371,0.7372,74400000.0
2007-06-01 01:34:00,0.7372,0.7372,0.7369,0.7369,206900002.0
2007-06-01 01:35:00,0.7369,0.7369,0.7368,0.7369,311600000.0
2007-06-01 01:36:00,0.7369,0.7369,0.7368,0.7368,145199999.0
2007-06-01 01:37:00,0.7369,0.7369,0.7369,0.7369,77499999.0
2007-06-01 01:38:00,0.7369,0.737,0.7369,0.7369,72800001.0
2007-06-01 01:39:00,0.73685,0.7371,0.73685,0.7371,152900000.0
2007-06-01 01:40:00,0.7371,0.7372,0.7371,0.7371,313600000.0
2007-06-01 01:41:00,0.7371,0.7373,0.7371,0.7373,29300000.0
2007-06-01 01:42:00,0.7373,0.7373,0.7373,0.7373,12800000.0
2007-06-01 01:43:00,0.7373,0.7373,0.7373,0.7373,2400000.0
2007-06-01 01:44:00,0.7373,0.7373,0.7371,0.73725,205099999.0
2007-06-01 01:45:00,0.73725,0.7374,0.73715,0.73735,413899997.0
2007-06-01 01:46:00,0.7373,0.7373,0.73705,0.73725,509000004.0
2007-06-01 01:47:00,0.73725,0.73725,0.73715,0.7372,77900001.0
2007-06-01 01:48:00,0.7372,0.7375,0.7372,0.7375,742099996.0
2007-06-01 01:49:00,0.7375,0.7376,0.7372,0.7376,975699999.0
2007-06-01 01:50:00,0.7376,0.738,0.73745,0.738,448399997.0
2007-06-01 01:51:00,0.73795,0.73795,0.7377,0.7379,265600000.0
2007-06-01 01:52:00,0.7379,0.738,0.7376,0.7378,1235099997.0
2007-06-01 01:53:00,0.73775,0.73775,0.7376,0.7376,275700001.0
2007-06-01 01:54:00,0.7376,0.7377,0.7376,0.7377,158700001.0
2007-06-01 01:55:00,0.7377,0.7377,0.7372,0.7374,521399996.0
2007-06-01 01:56:00,0.7374,0.7376,0.73705,0.73715,633599998.0
2007-06-01 01:57:00,0.7372,0.7374,0.7372,0.7374,212799997.0
2007-06-01 01:58:00,0.7374,0.7374,0.7372,0.7373,80900000.0
2007-06-01 01:59:00,0.7373,0.7373,0.7372,0.7372,97600000.0
2007-06-01 02:00:00,0.7372,0.7376,0.7372,0.7376,417899997.0
2007-06-01 02:01:00,0.7376,0.7376,0.7373,0.73755,559100001.0
2007-06-01 02:02:00,0.73755,0.7377,0.73755,0.73765,76399999.0
2007-06-01 02:03:00,0.73765,0.738,0.73765,0.738,648100003.0
2007-06-01 02:04:00,0.738,0.7381,0.738,0.7381,514400002.0
2007-06-01 02:05:00,0.7381,0.7381,0.738,0.738,181499999.0
2007-06-01 02:06:00,0.738,0.738,0.7378,0.7378,382199995.0
2007-06-01 02:07:00,0.7379,0.7379,0.7379,0.7379,73900002.0
2007-06-01 02:08:00,0.73785,0.7379,0.7377,0.7378,183699999.0
2007-06-01 02:09:00,0.7378,0.7378,0.7378,0.7378,103499999.0
2007-06-01 02:10:00,0.7378,0.738,0.73775,0.7378,563599998.0
2007-06-01 02:11:00,0.7378,0.7379,0.7378,0.7379,71300001.0
2007-06-01 02:12:00,0.7379,0.7379,0.7379,0.7379,230000001.0
2007-06-01 02:13:00,0.7379,0.7379,0.7377,0.7377,225399999.0
2007-06-01 02:14:00,0.7377,0.7377,0.7377,0.7377,26299999.0
2007-06-01 02:15:00,0.7377,0.7377,0.7377,0.7377,60799999.0
2007-06-01 02:16:00,0.7377,0.7377,0.7376,0.7376,197600001.0
2007-06-01 02:17:00,0.7376,0.7376,0.73755,0.73755,60900001.0
2007-06-01 02:18:00,0.7376,0.7376,0.7376,0.7376,17600000.0
2007-06-01 02:19:00,0.7376,0.7376,0.7375,0.7375,215699998.0
2007-06-01 02:20:00,0.7375,0.7375,0.7374,0.7375,142899999.0
2007-06-01 02:21:00,0.7375,0.7375,0.7374,0.7375,169800003.0
2007-06-01 02:22:00,0.7375,0.7376,0.7375,0.7375,94299998.0
2007-06-01 02:23:00,0.7374,0.7376,0.7374,0.7376,198300003.0
2007-06-01 02:24:00,0.7376,0.7376,0.7373,0.7373,588099999.0
2007-06-01 02:25:00,0.7373,0.7374,0.73695,0.7372,1114499996.0
2007-06-01 02:26:00,0.7372,0.7372,0.7371,0.73715,277800003.0
2007-06-01 02:27:00,0.73715,0.7372,0.7371,0.7372,876899995.0
2007-06-01 02:28:00,0.7372,0.7373,0.7371,0.7372,1032600000.0
2007-06-01 02:29:00,0.73725,0.7374,0.7372,0.7374,143300004.0
2007-06-01 02:30:00,0.7374,0.7374,0.7372,0.7373,533500002.0
2007-06-01 02:31:00,0.7372,0.7373,0.7371,0.7371,331999998.0
2007-06-01 02:32:00,0.7371,0.7371,0.73705,0.7371,204499997.0
2007-06-01 02:33:00,0.7372,0.7375,0.7372,0.7375,291300001.0
2007-06-01 02:34:00,0.7375,0.7375,0.7373,0.7374,718700006.0
2007-06-01 02:35:00,0.7374,0.7375,0.7371,0.7375,784900007.0
2007-06-01 02:36:00,0.7375,0.7375,0.7375,0.7375,102800000.0
2007-06-01 02:37:00,0.7375,0.7379,0.7375,0.7378,106300002.0
2007-06-01 02:38:00,0.73775,0.7378,0.7376,0.7377,100600001.0
2007-06-01 02:39:00,0.7377,0.7377,0.7376,0.7377,65099999.0
2007-06-01 02:40:00,0.7377,0.7378,0.73765,0.7378,125499998.0
2007-06-01 02:41:00,0.7378,0.7382,0.7377,0.7379,699399999.0
2007-06-01 02:42:00,0.73785,0.7379,0.73785,0.7379,102800000.0
2007-06-01 02:43:00,0.7379,0.7379,0.7377,0.7378,112300000.0
2007-06-01 02:44:00,0.7378,0.738,0.73775,0.73775,101100001.0
2007-06-01 02:45:00,0.7378,0.7379,0.7378,0.7379,89799999.0
2007-06-01 02:46:00,0.7379,0.7379,0.7377,0.7378,268599999.0
2007-06-01 02:47:00,0.7378,0.738,0.7378,0.7379,1018999997.0
2007-06-01 02:48:00,0.73785,0.738,0.7378,0.738,349999998.0
2007-06-01 02:49:00,0.73795,0.7381,0.7378,0.73795,671099998.0
2007-06-01 02:50:00,0.73795,0.7381,0.73795,0.738,374699995.0
2007-06-01 02:51:00,0.738,0.7381,0.738,0.7381,340700006.0
2007-06-01 02:52:00,0.7381,0.7382,0.73785,0.7382,494100006.0
2007-06-01 02:53:00,0.7382,0.7382,0.73785,0.73805,1001399997.0
2007-06-01 02:54:00,0.7381,0.7382,0.73785,0.738,570300004.0
2007-06-01 02:55:00,0.7381,0.7381,0.7381,0.7381,176200001.0
2007-06-01 02:56:00,0.7381,0.7381,0.73795,0.7381,454400000.0
2007-06-01 02:57:00,0.7381,0.7383,0.738,0.7383,1038599992.0
2007-06-01 02:58:00,0.7383,0.7384,0.73825,0.7384,1438399998.0
2007-06-01 02:59:00,0.7384,0.7384,0.73825,0.7384,335900001.0
2007-06-01 03:00:00,0.7384,0.7385,0.7384,0.7385,101100000.0
2007-06-01 03:01:00,0.7385,0.7385,0.73825,0.7383,645599988.0
2007-06-01 03:02:00,0.73835,0.7384,0.7382,0.7383,265900001.0
2007-06-01 03:03:00,0.7383,0.7384,0.7383,0.7383,607499997.0
2007-06-01 03:04:00,0.7383,0.7383,0.73795,0.738,1267800008.0
2007-06-01 03:05:00,0.73795,0.7382,0.7379,0.738,981500005.0
2007-06-01 03:06:00,0.738,0.7381,0.7378,0.738,668799997.0
2007-06-01 03:07:00,0.7381,0.7381,0.738,0.738,161100004.0
2007-06-01 03:08:00,0.738,0.7381,0.73795,0.7381,284399999.0
2007-06-01 03:09:00,0.7381,0.7381,0.7377,0.7378,343600003.0
2007-06-01 03:10:00,0.7378,0.7379,0.73755,0.73765,885899998.0
2007-06-01 03:11:00,0.73765,0.7378,0.73755,0.7376,704400004.0
2007-06-01 03:12:00,0.7376,0.7378,0.7376,0.7377,605399994.0
2007-06-01 03:13:00,0.7377,0.7382,0.7377,0.7381,788400001.0
2007-06-01 03:14:00,0.7381,0.7381,0.738,0.7381,101500000.0
2007-06-01 03:15:00,0.7381,0.7383,0.73795,0.7383,259200001.0
2007-06-01 03:16:00,0.7383,0.7383,0.7381,0.7381,158700000.0
2007-06-01 03:17:00,0.73795,0.7382,0.7379,0.73805,572899999.0
2007-06-01 03:18:00,0.7381,0.7381,0.73795,0.73795,135400000.0
2007-06-01 03:19:00,0.73795,0.7383,0.73795,0.7382,407899998.0
2007-06-01 03:20:00,0.73768,0.7382,0.73768,0.7379,89900002.0
2007-06-01 03:21:00,0.7382,0.7383,0.7382,0.7382,337200004.0
2007-06-01 03:22:00,0.7382,0.7382,0.738,0.7381,297600006.0
2007-06-01 03:23:00,0.7381,0.7384,0.7381,0.73835,724799993.0
2007-06-01 03:24:00,0.7384,0.7384,0.73835,0.7384,153300001.0
2007-06-01 03:25:00,0.7384,0.7384,0.7383,0.7384,74099999.0
2007-06-01 03:26:00,0.7384,0.7385,0.7383,0.7385,172400001.0
2007-06-01 03:27:00,0.7385,0.7386,0.7384,0.7384,333500000.0
2007-06-01 03:28:00,0.73835,0.7384,0.73835,0.73835,127000003.0
2007-06-01 03:29:00,0.7386,0.7386,0.7385,0.7385,488499998.0
2007-06-01 03:30:00,0.7385,0.7387,0.7384,0.7385,1008900002.0
2007-06-01 03:31:00,0.7385,0.7385,0.7384,0.7384,899700008.0
2007-06-01 03:32:00,0.7384,0.7385,0.7383,0.7384,782900008.0
2007-06-01 03:33:00,0.7385,0.7387,0.7384,0.7386,662200003.0
2007-06-01 03:34:00,0.7386,0.7386,0.7385,0.7386,410399998.0
2007-06-01 03:35:00,0.7386,0.7386,0.73845,0.7386,447300000.0
2007-06-01 03:36:00,0.7386,0.7387,0.7386,0.7386,459599999.0
2007-06-01 03:37:00,0.7386,0.7386,0.7386,0.7386,94000000.0
2007-06-01 03:38:00,0.7386,0.7386,0.7386,0.7386,140199998.0
2007-06-01 03:39:00,0.7386,0.7386,0.73855,0.73855,56400000.0
2007-06-01 03:40:00,0.7386,0.7388,0.73855,0.7387,341000000.0
2007-06-01 03:41:00,0.7387,0.7392,0.7387,0.7388,904400003.0
2007-06-01 03:42:00,0.7387,0.7389,0.73865,0.7389,482099996.0
2007-06-01 03:43:00,0.7389,0.7389,0.7387,0.7388,1097200005.0
2007-06-01 03:44:00,0.7388,0.7389,0.7388,0.7388,195200002.0
2007-06-01 03:45:00,0.7388,0.7389,0.7387,0.7388,858799988.0
2007-06-01 03:46:00,0.7388,0.7389,0.7388,0.73885,205599998.0
2007-06-01 03:47:00,0.7389,0.7389,0.7388,0.7388,393999994.0
2007-06-01 03:48:00,0.7388,0.7389,0.7387,0.7388,1160400003.0
2007-06-01 03:49:00,0.7388,0.7388,0.7388,0.7388,865500000.0
2007-06-01 03:50:00,0.7388,0.7388,0.7388,0.7388,495100001.0
2007-06-01 03:51:00,0.7388,0.7388,0.7388,0.7388,114400000.0
2007-06-01 03:52:00,0.7388,0.7388,0.73865,0.7388,457100003.0
2007-06-01 03:53:00,0.7388,0.7388,0.7387,0.7388,413500004.0
2007-06-01 03:54:00,0.7387,0.7389,0.7387,0.73885,161900003.0
2007-06-01 03:55:00,0.7389,0.7389,0.7388,0.7388,875800003.0
2007-06-01 03:56:00,0.7389,0.739,0.7388,0.739,211500000.0
2007-06-01 03:57:00,0.739,0.739,0.7388,0.73895,264499994.0
2007-06-01 03:58:00,0.739,0.7391,0.7388,0.739,1763899997.0
2007-06-01 03:59:00,0.739,0.7391,0.7389,0.739,958500004.0
2007-06-01 04:00:00,0.739,0.739,0.7388,0.739,751800001.0
2007-06-01 04:01:00,0.739,0.739,0.7388,0.73895,748300004.0
2007-06-01 04:02:00,0.739,0.739,0.7389,0.739,390800005.0
2007-06-01 04:03:00,0.739,0.739,0.7389,0.7389,209299998.0
2007-06-01 04:04:00,0.7389,0.7392,0.7389,0.7392,807799996.0
2007-06-01 04:05:00,0.73915,0.7392,0.739,0.7392,100300000.0
2007-06-01 04:06:00,0.7392,0.7392,0.739,0.739,326000000.0
2007-06-01 04:07:00,0.739,0.739,0.7387,0.7387,335799999.0
2007-06-01 04:08:00,0.7386,0.7389,0.7384,0.7387,960700010.0
2007-06-01 04:09:00,0.73885,0.7389,0.73885,0.7389,27200000.0
2007-06-01 04:10:00,0.7389,0.739,0.7388,0.739,312800001.0
2007-06-01 04:11:00,0.739,0.739,0.7386,0.7386,602300003.0
2007-06-01 04:12:00,0.7387,0.73895,0.73865,0.73865,429200002.0
2007-06-01 04:13:00,0.73865,0.7388,0.7386,0.7388,117100001.0
2007-06-01 04:14:00,0.7388,0.7388,0.73875,0.73875,24800000.0
2007-06-01 04:15:00,0.73835,0.73864,0.73824,0.73843,532399996.0
2007-06-01 04:16:00,0.7388,0.7388,0.73855,0.73865,607499999.0
2007-06-01 04:17:00,0.7387,0.7387,0.73865,0.73865,24800000.0
2007-06-01 04:18:00,0.7387,0.7388,0.7384,0.73855,1267799992.0
2007-06-01 04:19:00,0.7386,0.7387,0.73855,0.7387,90600000.0
2007-06-01 04:20:00,0.7387,0.7387,0.7387,0.7387,2400000.0
2007-06-01 04:21:00,0.7387,0.7387,0.7387,0.7387,4600000.0
2007-06-01 04:22:00,0.73855,0.73865,0.7385,0.73855,231600000.0
2007-06-01 04:23:00,0.7386,0.7386,0.73855,0.73855,9400000.0
2007-06-01 04:24:00,0.7386,0.7386,0.7385,0.7385,50100000.0
2007-06-01 04:25:00,0.7385,0.7386,0.7383,0.7386,257299998.0
2007-06-01 04:26:00,0.7386,0.7386,0.7384,0.7386,160400001.0
2007-06-01 04:27:00,0.7386,0.7387,0.7385,0.7386,177999999.0
2007-06-01 04:28:00,0.7386,0.7389,0.7385,0.7386,461300000.0
2007-06-01 04:29:00,0.7385,0.7387,0.7385,0.7387,113500000.0
2007-06-01 04:30:00,0.7387,0.7388,0.7386,0.7386,258500001.0
2007-06-01 04:31:00,0.7386,0.7388,0.7386,0.7387,353900000.0
2007-06-01 04:32:00,0.7387,0.7387,0.7387,0.7387,51600000.0
2007-06-01 04:33:00,0.7387,0.7387,0.73855,0.73855,416400003.0
2007-06-01 04:34:00,0.73855,0.7387,0.73855,0.7386,110199999.0
2007-06-01 04:35:00,0.7387,0.7388,0.7387,0.7388,36699999.0
2007-06-01 04:36:00,0.7388,0.7388,0.7388,0.7388,8000000.0
2007-06-01 04:37:00,0.73831,0.73847,0.73828,0.73828,58400000.0
2007-06-01 04:38:00,0.7388,0.7389,0.7387,0.7389,179400001.0
2007-06-01 04:39:00,0.7389,0.739,0.7389,0.7389,626500003.0
2007-06-01 04:40:00,0.7389,0.739,0.7389,0.739,241899997.0
2007-06-01 04:41:00,0.739,0.739,0.739,0.739,63600001.0
2007-06-01 04:42:00,0.73852,0.73883,0.73851,0.73858,513699999.0
2007-06-01 04:43:00,0.739,0.739,0.7389,0.739,289199999.0
2007-06-01 04:44:00,0.739,0.739,0.7388,0.739,230499999.0
2007-06-01 04:45:00,0.739,0.739,0.7388,0.7388,173000002.0
2007-06-01 04:46:00,0.7388,0.739,0.7388,0.7389,464500000.0
2007-06-01 04:47:00,0.7388,0.7389,0.7388,0.7389,233400001.0
2007-06-01 04:48:00,0.739,0.739,0.7389,0.7389,283800001.0
2007-06-01 04:49:00,0.7389,0.739,0.7389,0.739,258700000.0
2007-06-01 04:50:00,0.739,0.739,0.739,0.739,18299999.0
2007-06-01 04:51:00,0.7391,0.7391,0.739,0.7391,113900000.0
2007-06-01 04:52:00,0.73863,0.73886,0.73857,0.73878,91200000.0
2007-06-01 04:53:00,0.73871,0.73877,0.7386,0.73877,68800000.0
2007-06-01 04:54:00,0.73871,0.73871,0.73854,0.73861,45600000.0
2007-06-01 04:55:00,0.7391,0.7391,0.739,0.739,76700000.0
2007-06-01 04:56:00,0.739,0.7391,0.739,0.7391,30500000.0
2007-06-01 04:57:00,0.7391,0.7391,0.739,0.7391,193200000.0
2007-06-01 04:58:00,0.7391,0.7391,0.739,0.7391,342200000.0
2007-06-01 04:59:00,0.7391,0.7392,0.7391,0.7392,142500000.0
2007-06-01 05:00:00,0.7392,0.7392,0.7391,0.7392,141899998.0
2007-06-01 05:01:00,0.7391,0.7391,0.7391,0.7391,207500001.0
2007-06-01 05:02:00,0.7391,0.7391,0.7391,0.7391,85000000.0
2007-06-01 05:03:00,0.7391,0.7391,0.7391,0.7391,7900000.0
2007-06-01 05:04:00,0.73854,0.73886,0.7384,0.73861,99200000.0
2007-06-01 05:05:00,0.73852,0.73868,0.73851,0.73851,48500000.0
2007-06-01 05:06:00,0.73862,0.73886,0.73862,0.7387,44400000.0
2007-06-01 05:07:00,0.7391,0.7391,0.7391,0.7391,345299995.0
2007-06-01 05:08:00,0.7391,0.7392,0.7391,0.7392,136899998.0
2007-06-01 05:09:00,0.7392,0.7394,0.7392,0.7392,641799998.0
2007-06-01 05:10:00,0.7392,0.7394,0.7392,0.7394,187599998.0
2007-06-01 05:11:00,0.7394,0.7399,0.73925,0.7396,864100000.0
2007-06-01 05:12:00,0.7396,0.74,0.7395,0.7399,1379599999.0
2007-06-01 05:13:00,0.7399,0.7399,0.7396,0.7397,693199996.0
2007-06-01 05:14:00,0.7397,0.7398,0.7396,0.7396,991399992.0
2007-06-01 05:15:00,0.7396,0.7396,0.7395,0.7395,814099996.0
2007-06-01 05:16:00,0.7395,0.73965,0.7395,0.73965,1067600007.0
2007-06-01 05:17:00,0.7397,0.7397,0.7394,0.7395,134600003.0
2007-06-01 05:18:00,0.7395,0.7396,0.7392,0.73925,1679300002.0
2007-06-01 05:19:00,0.73925,0.7393,0.73925,0.7393,517800000.0
2007-06-01 05:20:00,0.7393,0.7393,0.7391,0.7391,870500000.0
2007-06-01 05:21:00,0.7391,0.7391,0.7389,0.7389,208400000.0
2007-06-01 05:22:00,0.7389,0.7391,0.73875,0.739,647900001.0
2007-06-01 05:23:00,0.739,0.7391,0.73895,0.73905,310199997.0
2007-06-01 05:24:00,0.7391,0.7392,0.7391,0.7391,127100000.0
2007-06-01 05:25:00,0.7391,0.7392,0.73905,0.73905,198500000.0
2007-06-01 05:26:00,0.7391,0.7393,0.7391,0.7393,140000000.0
2007-06-01 05:27:00,0.7393,0.7393,0.7393,0.7393,11200000.0
2007-06-01 05:28:00,0.7392,0.7392,0.73905,0.73915,123299999.0
2007-06-01 05:29:00,0.7392,0.7392,0.7392,0.7392,15200000.0
2007-06-01 05:30:00,0.7392,0.7392,0.739,0.7392,176200000.0
2007-06-01 05:31:00,0.7392,0.7392,0.739,0.7391,160200002.0
2007-06-01 05:32:00,0.7391,0.7391,0.7391,0.7391,14400000.0
2007-06-01 05:33:00,0.7391,0.7391,0.7388,0.739,296299996.0
2007-06-01 05:34:00,0.73895,0.739,0.73885,0.73885,216999999.0
2007-06-01 05:35:00,0.7389,0.7392,0.7389,0.7389,357900001.0
2007-06-01 05:36:00,0.7389,0.739,0.73885,0.73885,226000000.0
2007-06-01 05:37:00,0.7389,0.739,0.73885,0.739,407599996.0
2007-06-01 05:38:00,0.739,0.739,0.7389,0.7389,109799999.0
2007-06-01 05:39:00,0.7389,0.7389,0.7388,0.7388,92900001.0
2007-06-01 05:40:00,0.7388,0.739,0.7388,0.739,280699997.0
2007-06-01 05:41:00,0.739,0.739,0.739,0.739,112200001.0
2007-06-01 05:42:00,0.739,0.739,0.73895,0.739,48099999.0
2007-06-01 05:43:00,0.73843,0.73875,0.73843,0.73859,82900000.0
2007-06-01 05:44:00,0.73849,0.73865,0.73838,0.73856,40100000.0
2007-06-01 05:45:00,0.73859,0.7389,0.73859,0.73877,129500000.0
2007-06-01 05:46:00,0.739,0.7392,0.73895,0.7392,324700002.0
2007-06-01 05:47:00,0.7392,0.7392,0.7391,0.7392,139500000.0
2007-06-01 05:48:00,0.7391,0.7392,0.739,0.7392,129500001.0
2007-06-01 05:49:00,0.7392,0.7392,0.739,0.7392,106400000.0
2007-06-01 05:50:00,0.7392,0.7392,0.73895,0.73915,167299999.0
2007-06-01 05:51:00,0.7392,0.7395,0.7392,0.7393,249699999.0
2007-06-01 05:52:00,0.7393,0.7393,0.7393,0.7393,17500000.0
2007-06-01 05:53:00,0.73888,0.73904,0.73879,0.73893,49400000.0
2007-06-01 05:54:00,0.7393,0.7393,0.7391,0.7391,47899999.0
2007-06-01 05:55:00,0.7391,0.7392,0.7389,0.739,671599998.0
2007-06-01 05:56:00,0.739,0.7391,0.73885,0.7389,751100004.0
2007-06-01 05:57:00,0.739,0.7391,0.7389,0.7389,286099999.0
2007-06-01 05:58:00,0.739,0.7392,0.7389,0.7391,1188499997.0
2007-06-01 05:59:00,0.7391,0.7392,0.73895,0.739,355699998.0
2007-06-01 06:00:00,0.739,0.7392,0.739,0.7392,130799999.0
2007-06-01 06:01:00,0.7392,0.7392,0.7392,0.7392,15600000.0
2007-06-01 06:02:00,0.7392,0.7394,0.73915,0.7394,646800008.0
2007-06-01 06:03:00,0.7394,0.7396,0.7392,0.7396,869299998.0
2007-06-01 06:04:00,0.7396,0.7397,0.7395,0.7397,481600000.0
2007-06-01 06:05:00,0.7397,0.7399,0.7395,0.7398,1109900003.0
2007-06-01 06:06:00,0.73975,0.73985,0.73955,0.7396,637600003.0
2007-06-01 06:07:00,0.7396,0.7397,0.7393,0.7395,829500014.0
2007-06-01 06:08:00,0.73945,0.7396,0.7393,0.7394,659499996.0
2007-06-01 06:09:00,0.7396,0.7397,0.7395,0.7397,260999998.0
2007-06-01 06:10:00,0.7397,0.7397,0.7396,0.7396,67400000.0
2007-06-01 06:11:00,0.7396,0.7399,0.7396,0.7399,416299999.0
2007-06-01 06:12:00,0.7399,0.7399,0.7397,0.7398,149800000.0
2007-06-01 06:13:00,0.7398,0.7399,0.7397,0.73975,721999999.0
2007-06-01 06:14:00,0.73975,0.73975,0.7395,0.7396,972400006.0
2007-06-01 06:15:00,0.7396,0.7397,0.7394,0.7397,785499997.0
2007-06-01 06:16:00,0.7397,0.7397,0.7395,0.7397,642500001.0
2007-06-01 06:17:00,0.73965,0.73965,0.7394,0.7395,139800002.0
2007-06-01 06:18:00,0.7395,0.7397,0.7394,0.73965,163300000.0
2007-06-01 06:19:00,0.7397,0.7397,0.73935,0.7396,522500001.0
2007-06-01 06:20:00,0.7396,0.7396,0.7396,0.7396,61000000.0
2007-06-01 06:21:00,0.7396,0.7397,0.7396,0.7396,130499999.0
2007-06-01 06:22:00,0.7396,0.7397,0.7395,0.73965,133600001.0
2007-06-01 06:23:00,0.7397,0.7397,0.7397,0.7397,14400000.0
2007-06-01 06:24:00,0.7397,0.7397,0.73965,0.73965,75200000.0
2007-06-01 06:25:00,0.7397,0.7398,0.7396,0.7397,312699999.0
2007-06-01 06:26:00,0.7397,0.7398,0.7396,0.7397,330300003.0
2007-06-01 06:27:00,0.7396,0.7398,0.7396,0.7397,333100001.0
2007-06-01 06:28:00,0.7397,0.7399,0.7397,0.7397,292800000.0
2007-06-01 06:29:00,0.7397,0.7399,0.7397,0.7399,58600000.0
2007-06-01 06:30:00,0.7399,0.7399,0.7396,0.7397,675100002.0
2007-06-01 06:31:00,0.73965,0.7399,0.73965,0.7399,438400003.0
2007-06-01 06:32:00,0.73985,0.7401,0.73975,0.74,981799998.0
2007-06-01 06:33:00,0.74,0.74,0.73985,0.73995,234699999.0
2007-06-01 06:34:00,0.74,0.7401,0.7399,0.74,466199999.0
2007-06-01 06:35:00,0.74,0.7401,0.73985,0.73995,1037800015.0
2007-06-01 06:36:00,0.7401,0.7401,0.7399,0.7399,216100001.0
2007-06-01 06:37:00,0.7399,0.74,0.7399,0.74,136100000.0
2007-06-01 06:38:00,0.74,0.7401,0.73995,0.74,488600002.0
2007-06-01 06:39:00,0.7401,0.7402,0.74,0.74,701999999.0
2007-06-01 06:40:00,0.74,0.7402,0.74,0.74005,663899998.0
2007-06-01 06:41:00,0.74005,0.7401,0.73995,0.7401,351200000.0
2007-06-01 06:42:00,0.74005,0.7401,0.73995,0.74,649600001.0
2007-06-01 06:43:00,0.7401,0.7402,0.74,0.74005,350100001.0
2007-06-01 06:44:00,0.7402,0.7402,0.73995,0.74,166400002.0
2007-06-01 06:45:00,0.7401,0.7402,0.7401,0.7402,42600001.0
2007-06-01 06:46:00,0.7402,0.7402,0.74005,0.7401,541300000.0
2007-06-01 06:47:00,0.74005,0.7403,0.74005,0.7403,527299999.0
2007-06-01 06:48:00,0.7403,0.7403,0.7401,0.7403,166700000.0
2007-06-01 06:49:00,0.7403,0.74035,0.7401,0.7401,563400004.0
2007-06-01 06:50:00,0.7402,0.7404,0.7402,0.7403,432300006.0
2007-06-01 06:51:00,0.7403,0.7404,0.74015,0.74035,455100006.0
2007-06-01 06:52:00,0.74025,0.7403,0.74005,0.74005,553899998.0
2007-06-01 06:53:00,0.7401,0.7402,0.74005,0.74015,266600001.0
2007-06-01 06:54:00,0.7403,0.7403,0.7403,0.7403,27600000.0
2007-06-01 06:55:00,0.7403,0.7403,0.7402,0.7402,283399996.0
2007-06-01 06:56:00,0.7402,0.7402,0.74005,0.7402,222500001.0
2007-06-01 06:57:00,0.7402,0.7403,0.74005,0.7403,375399998.0
2007-06-01 06:58:00,0.74025,0.7403,0.74,0.7403,178500002.0
2007-06-01 06:59:00,0.7402,0.7402,0.74,0.7401,801599997.0
2007-06-01 07:00:00,0.7401,0.7403,0.74,0.7402,461100000.0
2007-06-01 07:01:00,0.7402,0.7403,0.7401,0.7403,374500001.0
2007-06-01 07:02:00,0.7403,0.7403,0.7402,0.7402,269400003.0
2007-06-01 07:03:00,0.7402,0.7404,0.7402,0.7404,298000001.0
2007-06-01 07:04:00,0.7404,0.7404,0.7403,0.7404,126000000.0
2007-06-01 07:05:00,0.74035,0.7407,0.74025,0.74055,891100002.0
2007-06-01 07:06:00,0.74055,0.7411,0.7405,0.7409,1657400009.0
2007-06-01 07:07:00,0.7409,0.7413,0.7407,0.7413,1946400001.0
2007-06-01 07:08:00,0.7413,0.7413,0.7408,0.7408,819800006.0
2007-06-01 07:09:00,0.7408,0.7409,0.7407,0.7407,518999993.0
2007-06-01 07:10:00,0.7409,0.7412,0.74065,0.7412,881199996.0
2007-06-01 07:11:00,0.7412,0.7414,0.74105,0.7412,1089800004.0
2007-06-01 07:12:00,0.7412,0.7412,0.74095,0.741,601599999.0
2007-06-01 07:13:00,0.741,0.7411,0.7405,0.7405,1016199996.0
2007-06-01 07:14:00,0.7405,0.7406,0.7404,0.7406,368599999.0
2007-06-01 07:15:00,0.7406,0.7406,0.7404,0.7404,269199997.0
2007-06-01 07:16:00,0.7405,0.741,0.7404,0.74065,627500000.0
2007-06-01 07:17:00,0.74065,0.7408,0.7406,0.7408,403500002.0
2007-06-01 07:18:00,0.7408,0.7411,0.7408,0.7411,230100000.0
2007-06-01 07:19:00,0.7411,0.7411,0.7407,0.7408,827599998.0
2007-06-01 07:20:00,0.7408,0.7409,0.7408,0.7409,333999999.0
2007-06-01 07:21:00,0.7409,0.7409,0.74085,0.7409,270400000.0
2007-06-01 07:22:00,0.7409,0.7412,0.7409,0.74105,1052200000.0
2007-06-01 07:23:00,0.74105,0.7411,0.7409,0.7411,261600000.0
2007-06-01 07:24:00,0.7411,0.7411,0.741,0.741,446999999.0
2007-06-01 07:25:00,0.741,0.741,0.7409,0.7409,216900002.0
2007-06-01 07:26:00,0.7409,0.7411,0.7408,0.7411,292099999.0
2007-06-01 07:27:00,0.7411,0.7411,0.7407,0.74085,515199998.0
2007-06-01 07:28:00,0.74085,0.74085,0.7406,0.7408,456800000.0
2007-06-01 07:29:00,0.7408,0.7411,0.7408,0.7411,433399995.0
2007-06-01 07:30:00,0.7411,0.7411,0.7409,0.7409,681900001.0
2007-06-01 07:31:00,0.741,0.741,0.7408,0.74085,302499998.0
2007-06-01 07:32:00,0.7409,0.7409,0.7404,0.7409,582499998.0
2007-06-01 07:33:00,0.7409,0.7409,0.7407,0.7407,262100000.0
2007-06-01 07:34:00,0.7407,0.7407,0.7407,0.7407,23400000.0
2007-06-01 07:35:00,0.7407,0.7408,0.7407,0.7408,89800000.0
2007-06-01 07:36:00,0.7408,0.7409,0.74075,0.7408,51900000.0
2007-06-01 07:37:00,0.7409,0.7409,0.7407,0.7407,143800003.0
2007-06-01 07:38:00,0.7407,0.7409,0.7407,0.7409,172699999.0
2007-06-01 07:39:00,0.7408,0.7408,0.7406,0.7406,230600001.0
2007-06-01 07:40:00,0.7406,0.7407,0.7406,0.7407,135200000.0
2007-06-01 07:41:00,0.7406,0.7409,0.7406,0.7409,356500002.0
2007-06-01 07:42:00,0.7409,0.7409,0.7408,0.7409,320400002.0
2007-06-01 07:43:00,0.7409,0.7409,0.7408,0.7409,168299999.0
2007-06-01 07:44:00,0.7409,0.7409,0.7409,0.7409,160999998.0
2007-06-01 07:45:00,0.741,0.741,0.7406,0.7407,1092600003.0
2007-06-01 07:46:00,0.7407,0.74085,0.74055,0.7408,685599997.0
2007-06-01 07:47:00,0.7408,0.7408,0.7407,0.7408,684200000.0
2007-06-01 07:48:00,0.74075,0.7409,0.74065,0.7408,768600001.0
2007-06-01 07:49:00,0.7408,0.741,0.7408,0.741,752800001.0
2007-06-01 07:50:00,0.741,0.741,0.7409,0.7409,567500002.0
2007-06-01 07:51:00,0.7409,0.7411,0.74085,0.741,369400003.0
2007-06-01 07:52:00,0.741,0.7411,0.741,0.7411,131099998.0
2007-06-01 07:53:00,0.7411,0.7411,0.7411,0.7411,16000000.0
2007-06-01 07:54:00,0.741,0.7411,0.7408,0.7409,638199996.0
2007-06-01 07:55:00,0.7409,0.741,0.7409,0.741,243200000.0
2007-06-01 07:56:00,0.741,0.741,0.7408,0.7408,927500002.0
2007-06-01 07:57:00,0.7407,0.7408,0.7406,0.7408,815999999.0
2007-06-01 07:58:00,0.7408,0.7408,0.74055,0.74065,1014100005.0
2007-06-01 07:59:00,0.74065,0.7407,0.7404,0.7406,482800002.0
2007-06-01 08:00:00,0.7406,0.7407,0.7404,0.7404,935199994.0
2007-06-01 08:01:00,0.7404,0.7407,0.7404,0.7407,581000000.0
2007-06-01 08:02:00,0.7407,0.7407,0.74055,0.74055,133100000.0
2007-06-01 08:03:00,0.7406,0.7407,0.7405,0.7406,739499997.0
2007-06-01 08:04:00,0.7407,0.7408,0.7404,0.7404,1133599997.0
2007-06-01 08:05:00,0.7406,0.7407,0.7406,0.74065,304500000.0
2007-06-01 08:06:00,0.7407,0.7407,0.7405,0.7406,458399994.0
2007-06-01 08:07:00,0.7406,0.7407,0.7404,0.7404,745900003.0
2007-06-01 08:08:00,0.7405,0.7406,0.7404,0.7405,183699999.0
2007-06-01 08:09:00,0.74027,0.7405,0.74013,0.74033,999599990.0
2007-06-01 08:10:00,0.7405,0.7405,0.7405,0.7405,11800000.0
2007-06-01 08:11:00,0.7405,0.7405,0.7403,0.7405,323500005.0
2007-06-01 08:12:00,0.74045,0.7406,0.7404,0.7406,416999992.0
2007-06-01 08:13:00,0.7406,0.7406,0.74035,0.74035,262799999.0
2007-06-01 08:14:00,0.7404,0.7405,0.7404,0.7404,164600002.0
2007-06-01 08:15:00,0.7405,0.7406,0.7405,0.7406,160900000.0
2007-06-01 08:16:00,0.74042,0.74047,0.74013,0.7404,543900006.0
2007-06-01 08:17:00,0.7406,0.7407,0.7406,0.7407,138300000.0
2007-06-01 08:18:00,0.7407,0.7409,0.7407,0.7409,186100002.0
2007-06-01 08:19:00,0.7409,0.7409,0.74065,0.7407,411499995.0
2007-06-01 08:20:00,0.7407,0.7408,0.7406,0.7408,178100002.0
2007-06-01 08:21:00,0.7409,0.7409,0.74065,0.7407,450699999.0
2007-06-01 08:22:00,0.7407,0.7407,0.7404,0.7406,1014599992.0
2007-06-01 08:23:00,0.7405,0.7409,0.7405,0.7409,711800001.0
2007-06-01 08:24:00,0.7409,0.741,0.7406,0.7407,1221199999.0
2007-06-01 08:25:00,0.7407,0.7407,0.7405,0.7406,822499995.0
2007-06-01 08:26:00,0.7406,0.7406,0.7404,0.7405,840000001.0
2007-06-01 08:27:00,0.7405,0.7405,0.7404,0.7405,404899996.0
2007-06-01 08:28:00,0.7404,0.7405,0.7404,0.7405,411200010.0
2007-06-01 08:29:00,0.7406,0.7406,0.7404,0.7404,162099999.0
2007-06-01 08:30:00,0.7404,0.7405,0.7403,0.7403,812599994.0
2007-06-01 08:31:00,0.7403,0.7405,0.7401,0.7405,756599997.0
2007-06-01 08:32:00,0.7405,0.7406,0.7404,0.7405,371800004.0
2007-06-01 08:33:00,0.7404,0.7405,0.7402,0.7402,753500008.0
2007-06-01 08:34:00,0.7402,0.7405,0.7402,0.7404,1299600012.0
2007-06-01 08:35:00,0.7405,0.7406,0.7403,0.7405,594100004.0
2007-06-01 08:36:00,0.7406,0.7409,0.7404,0.7408,1351900010.0
2007-06-01 08:37:00,0.74075,0.7408,0.74045,0.7406,1351900010.0
2007-06-01 08:38:00,0.7406,0.7407,0.7401,0.7403,1083700000.0
2007-06-01 08:39:00,0.7403,0.7405,0.7402,0.7404,1429399986.0
2007-06-01 08:40:00,0.7404,0.7405,0.7398,0.7401,1264800004.0
2007-06-01 08:41:00,0.74005,0.7401,0.7399,0.7401,815599998.0
2007-06-01 08:42:00,0.74,0.7403,0.73995,0.7401,812699994.0
2007-06-01 08:43:00,0.7401,0.7402,0.74,0.74,812399998.0
2007-06-01 08:44:00,0.74,0.7401,0.73965,0.7398,1976899992.0
2007-06-01 08:45:00,0.7398,0.7399,0.73975,0.7398,335799998.0
2007-06-01 08:46:00,0.7398,0.7398,0.7396,0.7397,938700001.0
2007-06-01 08:47:00,0.73965,0.7397,0.7395,0.7395,1265200006.0
2007-06-01 08:48:00,0.7395,0.7395,0.7392,0.7392,716200005.0
2007-06-01 08:49:00,0.7392,0.7394,0.7392,0.73935,1216900001.0
2007-06-01 08:50:00,0.7394,0.7396,0.73935,0.7396,490700001.0
2007-06-01 08:51:00,0.7396,0.7396,0.7393,0.7395,665199997.0
2007-06-01 08:52:00,0.7395,0.7396,0.7394,0.7395,511800001.0
2007-06-01 08:53:00,0.7395,0.7398,0.7395,0.7395,858700006.0
2007-06-01 08:54:00,0.7395,0.7397,0.7395,0.73965,264400003.0
2007-06-01 08:55:00,0.73965,0.7398,0.73955,0.7397,583100002.0
2007-06-01 08:56:00,0.7397,0.7398,0.7397,0.7397,647899996.0
2007-06-01 08:57:00,0.7397,0.7398,0.73965,0.7397,393399998.0
2007-06-01 08:58:00,0.7397,0.7397,0.7396,0.7396,608500000.0
2007-06-01 08:59:00,0.7396,0.7396,0.7393,0.7394,358599998.0
2007-06-01 09:00:00,0.7394,0.7395,0.73915,0.73925,356200001.0
2007-06-01 09:01:00,0.7393,0.7393,0.73915,0.7392,358000000.0
2007-06-01 09:02:00,0.7392,0.7393,0.73905,0.7393,148800000.0
2007-06-01 09:03:00,0.73904,0.7392,0.7387,0.73891,102399999.0
2007-06-01 09:04:00,0.73885,0.73885,0.7383,0.73855,103500000.0
2007-06-01 09:05:00,0.7393,0.7393,0.7392,0.7393,463899999.0
2007-06-01 09:06:00,0.7393,0.7393,0.73885,0.7389,477899997.0
2007-06-01 09:07:00,0.73885,0.7389,0.7388,0.7389,402200003.0
2007-06-01 09:08:00,0.7389,0.7389,0.73885,0.73885,272600001.0
2007-06-01 09:09:00,0.7389,0.7389,0.7388,0.7389,623299996.0
2007-06-01 09:10:00,0.7389,0.7389,0.7389,0.7389,223200003.0
2007-06-01 09:11:00,0.7389,0.7389,0.7386,0.7386,392300000.0
2007-06-01 09:12:00,0.7387,0.739,0.7387,0.739,523300000.0
2007-06-01 09:13:00,0.739,0.7394,0.73895,0.73925,847699995.0
2007-06-01 09:14:00,0.7394,0.7395,0.7393,0.7393,490499998.0
2007-06-01 09:15:00,0.7393,0.7394,0.7392,0.7392,612899996.0
2007-06-01 09:16:00,0.7392,0.7393,0.7392,0.7393,63699999.0
2007-06-01 09:17:00,0.7393,0.7393,0.7392,0.7392,116399996.0
2007-06-01 09:18:00,0.7392,0.7392,0.73915,0.73915,68100003.0
2007-06-01 09:19:00,0.7392,0.7392,0.7392,0.7392,160200000.0
2007-06-01 09:20:00,0.7392,0.7392,0.7391,0.7392,376200000.0
2007-06-01 09:21:00,0.7392,0.7392,0.7391,0.7391,517599998.0
2007-06-01 09:22:00,0.7391,0.7391,0.739,0.739,957499996.0
2007-06-01 09:23:00,0.739,0.739,0.739,0.739,368199999.0
2007-06-01 09:24:00,0.739,0.7392,0.73895,0.73915,494599997.0
2007-06-01 09:25:00,0.7392,0.7392,0.7391,0.7392,366399999.0
2007-06-01 09:26:00,0.7392,0.7393,0.7391,0.7393,245700000.0
2007-06-01 09:27:00,0.7393,0.7393,0.73925,0.73925,800500003.0
2007-06-01 09:28:00,0.73925,0.73925,0.73905,0.73905,457199996.0
2007-06-01 09:29:00,0.7391,0.7391,0.7391,0.7391,92299997.0
2007-06-01 09:30:00,0.7391,0.73925,0.73905,0.7392,159799999.0
2007-06-01 09:31:00,0.7392,0.7393,0.739,0.7393,268499998.0
2007-06-01 09:32:00,0.7393,0.7393,0.73925,0.73925,16000000.0
2007-06-01 09:33:00,0.7393,0.7393,0.7392,0.7393,347599998.0
2007-06-01 09:34:00,0.7393,0.7395,0.7392,0.7392,478800004.0
2007-06-01 09:35:00,0.7392,0.7393,0.739,0.7393,700600018.0
2007-06-01 09:36:00,0.7393,0.7396,0.73925,0.7396,494000005.0
2007-06-01 09:37:00,0.7396,0.7397,0.7395,0.7397,1016600007.0
2007-06-01 09:38:00,0.7397,0.74,0.7396,0.7399,1682800002.0
2007-06-01 09:39:00,0.7399,0.7402,0.7398,0.74,1775500009.0
2007-06-01 09:40:00,0.74,0.7402,0.7399,0.74,685399997.0
2007-06-01 09:41:00,0.74,0.7401,0.74,0.7401,40400000.0
2007-06-01 09:42:00,0.7401,0.7401,0.7399,0.74,93400000.0
2007-06-01 09:43:00,0.74,0.7401,0.74,0.7401,247799997.0
2007-06-01 09:44:00,0.7401,0.7401,0.74,0.74,163200000.0
2007-06-01 09:45:00,0.74,0.7402,0.7399,0.74,1656999986.0
2007-06-01 09:46:00,0.7401,0.7405,0.74005,0.7404,644999997.0
2007-06-01 09:47:00,0.7405,0.7411,0.7405,0.7411,723200004.0
2007-06-01 09:48:00,0.741,0.7412,0.7409,0.7411,723200004.0
2007-06-01 09:49:00,0.7411,0.7411,0.7408,0.74085,708599996.0
2007-06-01 09:50:00,0.7409,0.741,0.7407,0.7409,384199998.0
2007-06-01 09:51:00,0.7409,0.7409,0.7407,0.7408,569400001.0
2007-06-01 09:52:00,0.7408,0.7408,0.7406,0.7407,242600001.0
2007-06-01 09:53:00,0.74065,0.7407,0.7405,0.7406,1080799995.0
2007-06-01 09:54:00,0.7407,0.7408,0.7407,0.7408,127400000.0
2007-06-01 09:55:00,0.7408,0.7408,0.74055,0.7406,202799998.0
2007-06-01 09:56:00,0.7406,0.7407,0.7406,0.7406,457599998.0
2007-06-01 09:57:00,0.7405,0.7407,0.7404,0.7405,865499999.0
2007-06-01 09:58:00,0.7406,0.7407,0.74045,0.74045,793399999.0
2007-06-01 09:59:00,0.7405,0.7406,0.7403,0.74055,689300006.0
2007-06-01 10:00:00,0.7406,0.7406,0.7404,0.7405,378199997.0
2007-06-01 10:01:00,0.7405,0.7406,0.7404,0.7405,1648500009.0
2007-06-01 10:02:00,0.7405,0.7405,0.7403,0.7404,742099997.0
2007-06-01 10:03:00,0.7404,0.7405,0.7404,0.7405,201200000.0
2007-06-01 10:04:00,0.7405,0.7406,0.7405,0.7406,307499999.0
2007-06-01 10:05:00,0.7406,0.7406,0.74035,0.7405,788900006.0
2007-06-01 10:06:00,0.7405,0.7405,0.7405,0.7405,51600000.0
2007-06-01 10:07:00,0.7405,0.7405,0.74045,0.74045,151599999.0
2007-06-01 10:08:00,0.7405,0.7405,0.74045,0.74045,134300000.0
2007-06-01 10:09:00,0.74045,0.7405,0.74045,0.7405,56700001.0
2007-06-01 10:10:00,0.7405,0.7405,0.7402,0.7403,342400002.0
2007-06-01 10:11:00,0.7403,0.7404,0.7402,0.7402,737800004.0
2007-06-01 10:12:00,0.7402,0.7403,0.7402,0.7403,254700000.0
2007-06-01 10:13:00,0.7403,0.7403,0.7401,0.7401,318899997.0
2007-06-01 10:14:00,0.7402,0.7402,0.7402,0.7402,173400002.0
2007-06-01 10:15:00,0.7402,0.7403,0.7399,0.74015,253200004.0
2007-06-01 10:16:00,0.74015,0.7402,0.7399,0.7401,1459200003.0
2007-06-01 10:17:00,0.7401,0.7402,0.74,0.7401,768799994.0
2007-06-01 10:18:00,0.7401,0.7402,0.7399,0.74,619100001.0
2007-06-01 10:19:00,0.74,0.7401,0.74,0.7401,106500000.0
2007-06-01 10:20:00,0.7401,0.7401,0.7399,0.74,437999999.0
2007-06-01 10:21:00,0.74,0.74,0.7397,0.7398,1169099982.0
2007-06-01 10:22:00,0.7398,0.7402,0.7398,0.7401,570600009.0
2007-06-01 10:23:00,0.74005,0.7401,0.74,0.7401,304100003.0
2007-06-01 10:24:00,0.7401,0.7401,0.7399,0.74,679900004.0
2007-06-01 10:25:00,0.73995,0.7401,0.73985,0.74,701800001.0
2007-06-01 10:26:00,0.7399,0.74,0.7398,0.74,1076000005.0
2007-06-01 10:27:00,0.74,0.7402,0.73975,0.7399,713100003.0
2007-06-01 10:28:00,0.7399,0.7399,0.7398,0.7398,476499995.0
2007-06-01 10:29:00,0.7398,0.7399,0.7397,0.7397,543800002.0
2007-06-01 10:30:00,0.7398,0.74,0.7397,0.74,420200000.0
2007-06-01 10:31:00,0.73985,0.7401,0.73985,0.7401,478300002.0
2007-06-01 10:32:00,0.74,0.7403,0.7398,0.7398,655800002.0
2007-06-01 10:33:00,0.7399,0.7401,0.7398,0.7401,360400004.0
2007-06-01 10:34:00,0.7401,0.7401,0.7398,0.74,1140899998.0
2007-06-01 10:35:00,0.74,0.74,0.73995,0.73995,61400000.0
2007-06-01 10:36:00,0.74,0.7401,0.74,0.7401,29500000.0
2007-06-01 10:37:00,0.7401,0.7401,0.74,0.7401,138900000.0
2007-06-01 10:38:00,0.7401,0.7401,0.7401,0.7401,44800000.0
2007-06-01 10:39:00,0.7401,0.7401,0.7401,0.7401,16000000.0
2007-06-01 10:40:00,0.7401,0.7402,0.7399,0.74,1003899998.0
2007-06-01 10:41:00,0.74,0.7402,0.73995,0.74005,869600004.0
2007-06-01 10:42:00,0.7401,0.7403,0.73995,0.7403,894900001.0
2007-06-01 10:43:00,0.7403,0.7403,0.73995,0.74025,1052899998.0
2007-06-01 10:44:00,0.7403,0.7403,0.7398,0.74,624699997.0
2007-06-01 10:45:00,0.74,0.7401,0.7397,0.7398,1661399995.0
2007-06-01 10:46:00,0.7398,0.74,0.7398,0.74,662200005.0
2007-06-01 10:47:00,0.74,0.7401,0.73995,0.7401,393099997.0
2007-06-01 10:48:00,0.7401,0.7402,0.74,0.7402,1247999992.0
2007-06-01 10:49:00,0.7401,0.7401,0.7399,0.74,821500000.0
2007-06-01 10:50:00,0.74,0.7402,0.7399,0.73995,963399999.0
2007-06-01 10:51:00,0.7399,0.7401,0.7399,0.7401,861300002.0
2007-06-01 10:52:00,0.7402,0.7402,0.7399,0.7401,861300002.0
2007-06-01 10:53:00,0.74005,0.7401,0.74,0.7401,861300002.0
2007-06-01 10:54:00,0.7401,0.7402,0.7401,0.7401,289899999.0
2007-06-01 10:55:00,0.7401,0.7402,0.74005,0.7402,184600004.0
2007-06-01 10:56:00,0.7402,0.7402,0.74015,0.7402,49000000.0
2007-06-01 10:57:00,0.7402,0.7403,0.7402,0.7402,147400000.0
2007-06-01 10:58:00,0.7402,0.7402,0.74,0.74,355800000.0
2007-06-01 10:59:00,0.74,0.7403,0.74,0.74,254400002.0
2007-06-01 11:00:00,0.7401,0.7402,0.7401,0.7402,382500000.0
2007-06-01 11:01:00,0.7402,0.7403,0.74015,0.7403,163800000.0
2007-06-01 11:02:00,0.7403,0.7403,0.7403,0.7403,2600000.0
2007-06-01 11:03:00,0.7403,0.7404,0.7402,0.7404,468500002.0
2007-06-01 11:04:00,0.7403,0.7403,0.7403,0.7403,53200000.0
2007-06-01 11:05:00,0.74025,0.7403,0.74015,0.7402,586299994.0
2007-06-01 11:06:00,0.7402,0.7402,0.7402,0.7402,147500002.0
2007-06-01 11:07:00,0.7402,0.7402,0.74005,0.7401,477900002.0
2007-06-01 11:08:00,0.7401,0.7401,0.74,0.74,678499996.0
2007-06-01 11:09:00,0.74,0.7401,0.74,0.7401,175499999.0
2007-06-01 11:10:00,0.7401,0.7401,0.74,0.74,26099999.0
2007-06-01 11:11:00,0.74,0.7401,0.74,0.7401,126300000.0
2007-06-01 11:12:00,0.7401,0.7403,0.7401,0.7402,504399998.0
2007-06-01 11:13:00,0.74015,0.7403,0.74,0.74015,1014799999.0
2007-06-01 11:14:00,0.7402,0.7402,0.74015,0.7402,156700000.0
2007-06-01 11:15:00,0.7402,0.7402,0.74005,0.7402,418100003.0
2007-06-01 11:16:00,0.7402,0.7402,0.7402,0.7402,295700001.0
2007-06-01 11:17:00,0.7402,0.7402,0.7402,0.7402,81200000.0
2007-06-01 11:18:00,0.7402,0.7403,0.7401,0.7402,590000004.0
2007-06-01 11:19:00,0.7402,0.7402,0.74005,0.7402,548099999.0
2007-06-01 11:20:00,0.7402,0.7402,0.7401,0.74015,262800000.0
2007-06-01 11:21:00,0.74015,0.7403,0.7401,0.7402,483299996.0
2007-06-01 11:22:00,0.7402,0.7403,0.7401,0.7401,712499997.0
2007-06-01 11:23:00,0.7401,0.7402,0.7401,0.7402,88799999.0
2007-06-01 11:24:00,0.7401,0.7401,0.74,0.74,796800011.0
2007-06-01 11:25:00,0.74,0.7401,0.7398,0.74005,281200005.0
2007-06-01 11:26:00,0.7401,0.7401,0.74,0.74,543399997.0
2007-06-01 11:27:00,0.74,0.7402,0.7399,0.73995,800899991.0
2007-06-01 11:28:00,0.74,0.7401,0.74,0.74005,61199999.0
2007-06-01 11:29:00,0.7401,0.7401,0.7399,0.7401,248500003.0
2007-06-01 11:30:00,0.7401,0.7401,0.7398,0.7399,866699998.0
2007-06-01 11:31:00,0.73985,0.7399,0.73975,0.73975,399800003.0
2007-06-01 11:32:00,0.73975,0.73975,0.7393,0.7396,1487400009.0
2007-06-01 11:33:00,0.7396,0.7397,0.7394,0.73955,784099990.0
2007-06-01 11:34:00,0.73955,0.7396,0.7391,0.7391,1633400009.0
2007-06-01 11:35:00,0.7391,0.7394,0.7391,0.73935,586300000.0
2007-06-01 11:36:00,0.73935,0.7394,0.7393,0.7393,837299997.0
2007-06-01 11:37:00,0.7393,0.7394,0.7393,0.7393,1044500000.0
2007-06-01 11:38:00,0.7393,0.7396,0.7393,0.7396,564900000.0
2007-06-01 11:39:00,0.7396,0.7398,0.7395,0.73965,622500002.0
2007-06-01 11:40:00,0.73965,0.7397,0.7395,0.7396,1136399995.0
2007-06-01 11:41:00,0.73938,0.73956,0.73926,0.7394,910600010.0
2007-06-01 11:42:00,0.7396,0.7396,0.7396,0.7396,123900002.0
2007-06-01 11:43:00,0.7397,0.7397,0.7396,0.7396,424100004.0
2007-06-01 11:44:00,0.7396,0.7397,0.7395,0.7397,1115900005.0
2007-06-01 11:45:00,0.7397,0.7397,0.7397,0.7397,153899999.0
2007-06-01 11:46:00,0.7397,0.7397,0.7397,0.7397,8000000.0
2007-06-01 11:47:00,0.7397,0.7397,0.7395,0.7396,252800000.0
2007-06-01 11:48:00,0.7396,0.7396,0.73945,0.7396,591299996.0
2007-06-01 11:49:00,0.7396,0.7396,0.7396,0.7396,277200000.0
2007-06-01 11:50:00,0.7396,0.7396,0.73955,0.73955,212700000.0
2007-06-01 11:51:00,0.73955,0.7396,0.73955,0.7396,166500000.0
2007-06-01 11:52:00,0.7397,0.7398,0.7397,0.7398,386399998.0
2007-06-01 11:53:00,0.7398,0.7398,0.73965,0.73965,824999997.0
2007-06-01 11:54:00,0.73965,0.7398,0.7396,0.7398,446299999.0
2007-06-01 11:55:00,0.7398,0.74,0.7398,0.7399,503800006.0
2007-06-01 11:56:00,0.73985,0.7399,0.73985,0.7399,133599998.0
2007-06-01 11:57:00,0.7399,0.7399,0.7399,0.7399,362199996.0
2007-06-01 11:58:00,0.7399,0.7399,0.7399,0.7399,6400000.0
2007-06-01 11:59:00,0.7399,0.74,0.7399,0.74,482699998.0
2007-06-01 12:00:00,0.74,0.74,0.7399,0.74,207000000.0
2007-06-01 12:01:00,0.7396,0.73976,0.73928,0.73964,623600007.0
2007-06-01 12:02:00,0.7399,0.7399,0.7399,0.7399,135199996.0
2007-06-01 12:03:00,0.74,0.74,0.73985,0.7399,314600004.0
2007-06-01 12:04:00,0.7399,0.7399,0.7399,0.7399,81799999.0
2007-06-01 12:05:00,0.7399,0.7399,0.7398,0.73985,325500000.0
2007-06-01 12:06:00,0.73985,0.7399,0.73965,0.7398,747300001.0
2007-06-01 12:07:00,0.7398,0.7399,0.73965,0.73975,632600011.0
2007-06-01 12:08:00,0.7398,0.7399,0.73965,0.7397,323000000.0
2007-06-01 12:09:00,0.7397,0.7397,0.73955,0.7396,777400011.0
2007-06-01 12:10:00,0.7396,0.7396,0.7394,0.7394,280299999.0
2007-06-01 12:11:00,0.7394,0.7396,0.7394,0.7396,195900002.0
2007-06-01 12:12:00,0.7396,0.7396,0.73925,0.7393,1321499993.0
2007-06-01 12:13:00,0.7393,0.7393,0.7393,0.7393,530699999.0
2007-06-01 12:14:00,0.7393,0.7393,0.73915,0.73915,1465800007.0
2007-06-01 12:15:00,0.7392,0.7392,0.73905,0.73905,512200009.0
2007-06-01 12:16:00,0.7391,0.7391,0.73905,0.73905,718999996.0
2007-06-01 12:17:00,0.7391,0.7393,0.7391,0.7393,654100009.0
2007-06-01 12:18:00,0.7393,0.7393,0.73915,0.7392,898499998.0
2007-06-01 12:19:00,0.7392,0.7392,0.73905,0.7391,972000009.0
2007-06-01 12:20:00,0.7391,0.7392,0.7391,0.7391,954899999.0
2007-06-01 12:21:00,0.7391,0.7391,0.739,0.7391,607599999.0
2007-06-01 12:22:00,0.7391,0.7391,0.73895,0.73905,1122800000.0
2007-06-01 12:23:00,0.73905,0.7393,0.739,0.7393,674399996.0
2007-06-01 12:24:00,0.7393,0.7394,0.73915,0.7392,1728500006.0
2007-06-01 12:25:00,0.73915,0.7392,0.73905,0.7392,698300006.0
2007-06-01 12:26:00,0.7392,0.7392,0.7391,0.7391,163399999.0
2007-06-01 12:27:00,0.7391,0.7392,0.7391,0.7392,657700000.0
2007-06-01 12:28:00,0.7392,0.7392,0.7392,0.7392,37300001.0
2007-06-01 12:29:00,0.7392,0.7392,0.7392,0.7392,111999999.0
2007-06-01 12:30:00,0.7392,0.7392,0.7391,0.7392,279299999.0
2007-06-01 12:31:00,0.73887,0.73899,0.73863,0.73873,111200002.0
2007-06-01 12:32:00,0.73873,0.73887,0.73862,0.73886,589899997.0
2007-06-01 12:33:00,0.7392,0.7392,0.73915,0.7392,126400000.0
2007-06-01 12:34:00,0.7393,0.7393,0.7392,0.7393,426199992.0
2007-06-01 12:35:00,0.7393,0.7393,0.73905,0.7391,1418999988.0
2007-06-01 12:36:00,0.7391,0.7392,0.7391,0.73915,444400002.0
2007-06-01 12:37:00,0.73888,0.73904,0.73872,0.73884,815700001.0
2007-06-01 12:38:00,0.7392,0.7392,0.739,0.7391,398400002.0
2007-06-01 12:39:00,0.7391,0.7391,0.739,0.7391,282000000.0
2007-06-01 12:40:00,0.7391,0.7391,0.7391,0.7391,43200000.0
2007-06-01 12:41:00,0.7391,0.73915,0.7391,0.73915,96800000.0
2007-06-01 12:42:00,0.73915,0.7392,0.73905,0.7391,593999999.0
2007-06-01 12:43:00,0.7391,0.73925,0.73905,0.73915,181699998.0
2007-06-01 12:44:00,0.73915,0.7393,0.73915,0.7392,234800000.0
2007-06-01 12:45:00,0.73925,0.7393,0.73925,0.7393,36800000.0
2007-06-01 12:46:00,0.7393,0.7393,0.7391,0.7392,321599998.0
2007-06-01 12:47:00,0.7392,0.7392,0.73915,0.73915,290299995.0
2007-06-01 12:48:00,0.7392,0.7393,0.73915,0.73925,380899993.0
2007-06-01 12:49:00,0.73925,0.7393,0.73905,0.7391,645000001.0
2007-06-01 12:50:00,0.7391,0.7392,0.7391,0.7391,465600005.0
2007-06-01 12:51:00,0.7391,0.7391,0.7391,0.7391,28600000.0
2007-06-01 12:52:00,0.7391,0.7391,0.7391,0.7391,584799992.0
2007-06-01 12:53:00,0.73865,0.73872,0.73853,0.7387,587899990.0
2007-06-01 12:54:00,0.7386,0.73871,0.73843,0.73863,624499992.0
2007-06-01 12:55:00,0.7391,0.7391,0.73895,0.73895,351700004.0
2007-06-01 12:56:00,0.739,0.739,0.73895,0.739,197000000.0
2007-06-01 12:57:00,0.739,0.739,0.73895,0.73895,23200000.0
2007-06-01 12:58:00,0.73829,0.73856,0.73829,0.7385,254800001.0
2007-06-01 12:59:00,0.73862,0.73874,0.7383,0.73845,209100001.0
2007-06-01 13:00:00,0.739,0.7392,0.7389,0.7392,1417499995.0
2007-06-01 13:01:00,0.7392,0.7392,0.7391,0.7391,260400001.0
2007-06-01 13:02:00,0.7391,0.7392,0.73905,0.7392,138200000.0
2007-06-01 13:03:00,0.7392,0.7395,0.7392,0.7393,1465000003.0
2007-06-01 13:04:00,0.7393,0.7393,0.73915,0.73925,1065900008.0
2007-06-01 13:05:00,0.7393,0.7394,0.7392,0.7392,336199997.0
2007-06-01 13:06:00,0.7392,0.7394,0.7392,0.7392,1428800012.0
2007-06-01 13:07:00,0.7392,0.7392,0.73915,0.7392,567400001.0
2007-06-01 13:08:00,0.7392,0.7393,0.73915,0.73915,406799999.0
2007-06-01 13:09:00,0.73899,0.73905,0.73859,0.73899,212900004.0
2007-06-01 13:10:00,0.7392,0.7392,0.7392,0.7392,224300001.0
2007-06-01 13:11:00,0.7392,0.7394,0.7392,0.7393,609299999.0
2007-06-01 13:12:00,0.73925,0.7394,0.73925,0.73935,298299995.0
2007-06-01 13:13:00,0.7394,0.7394,0.73925,0.7393,224400002.0
2007-06-01 13:14:00,0.7393,0.7393,0.7392,0.7393,446799999.0
2007-06-01 13:15:00,0.7392,0.7393,0.7392,0.7393,109600002.0
2007-06-01 13:16:00,0.73925,0.73925,0.73925,0.73925,8800000.0
2007-06-01 13:17:00,0.7393,0.7393,0.7392,0.7393,135400000.0
2007-06-01 13:18:00,0.7393,0.7393,0.7391,0.7391,346300000.0
2007-06-01 13:19:00,0.7391,0.7391,0.7389,0.73895,800199995.0
2007-06-01 13:20:00,0.739,0.7391,0.73895,0.739,621200000.0
2007-06-01 13:21:00,0.739,0.7391,0.7389,0.73895,210199999.0
2007-06-01 13:22:00,0.739,0.7391,0.739,0.739,71700001.0
2007-06-01 13:23:00,0.7391,0.7391,0.739,0.73905,200400001.0
2007-06-01 13:24:00,0.7391,0.7391,0.73895,0.739,820200004.0
2007-06-01 13:25:00,0.739,0.7393,0.739,0.7393,341599999.0
2007-06-01 13:26:00,0.7393,0.7394,0.7392,0.7392,393599996.0
2007-06-01 13:27:00,0.7392,0.7393,0.7392,0.7393,52699999.0
2007-06-01 13:28:00,0.7393,0.7395,0.7393,0.7395,258000003.0
2007-06-01 13:29:00,0.7394,0.7398,0.7394,0.7397,434100003.0
2007-06-01 13:30:00,0.7397,0.7398,0.7397,0.7398,112300000.0
2007-06-01 13:31:00,0.7398,0.7398,0.7396,0.7397,830000002.0
2007-06-01 13:32:00,0.7399,0.7401,0.7398,0.74,2015499983.0
2007-06-01 13:33:00,0.74,0.74,0.7399,0.7399,1305600000.0
2007-06-01 13:34:00,0.7399,0.74,0.7397,0.7397,1305600000.0
2007-06-01 13:35:00,0.7397,0.7399,0.7397,0.7398,442499995.0
2007-06-01 13:36:00,0.7399,0.7399,0.7398,0.7398,150400004.0
2007-06-01 13:37:00,0.7398,0.7399,0.73975,0.73975,163900001.0
2007-06-01 13:38:00,0.7398,0.7398,0.7396,0.7397,620599999.0
2007-06-01 13:39:00,0.7397,0.7398,0.7397,0.7398,207299994.0
2007-06-01 13:40:00,0.7398,0.7398,0.7395,0.7395,355000003.0
2007-06-01 13:41:00,0.7395,0.7395,0.7395,0.7395,121000000.0
2007-06-01 13:42:00,0.73911,0.73922,0.73884,0.73913,560899997.0
2007-06-01 13:43:00,0.7395,0.7395,0.7394,0.73945,81399999.0
2007-06-01 13:44:00,0.7395,0.7395,0.7394,0.7395,818099983.0
2007-06-01 13:45:00,0.7395,0.7398,0.7395,0.7397,646399995.0
2007-06-01 13:46:00,0.7397,0.7397,0.73965,0.73965,136200000.0
2007-06-01 13:47:00,0.73892,0.73948,0.73892,0.73935,729500003.0
2007-06-01 13:48:00,0.7397,0.7397,0.7397,0.7397,73200000.0
2007-06-01 13:49:00,0.7397,0.7397,0.7396,0.7396,99599997.0
2007-06-01 13:50:00,0.7396,0.7397,0.7396,0.7396,341999994.0
2007-06-01 13:51:00,0.7396,0.7396,0.73955,0.7396,330499996.0
2007-06-01 13:52:00,0.7396,0.7396,0.7396,0.7396,25599999.0
2007-06-01 13:53:00,0.73937,0.73954,0.73902,0.7393,1068300005.0
2007-06-01 13:54:00,0.7396,0.73965,0.73955,0.73965,91499999.0
2007-06-01 13:55:00,0.7397,0.7397,0.7397,0.7397,4800000.0
2007-06-01 13:56:00,0.7397,0.7398,0.7397,0.7398,391099998.0
2007-06-01 13:57:00,0.7398,0.7399,0.7398,0.7399,63099998.0
2007-06-01 13:58:00,0.7398,0.7398,0.7397,0.7398,178499999.0
2007-06-01 13:59:00,0.73954,0.73956,0.73923,0.73925,111400000.0
2007-06-01 14:00:00,0.73926,0.73981,0.73905,0.73957,299300002.0
2007-06-01 14:01:00,0.7398,0.7398,0.7397,0.7398,127400000.0
2007-06-01 14:02:00,0.7398,0.7398,0.7397,0.7398,192600001.0
2007-06-01 14:03:00,0.73975,0.7398,0.73965,0.7397,108899998.0
2007-06-01 14:04:00,0.7397,0.7397,0.7396,0.7397,206800004.0
2007-06-01 14:05:00,0.7397,0.7397,0.7395,0.7395,68800000.0
2007-06-01 14:06:00,0.7395,0.7395,0.73945,0.7395,73200000.0
2007-06-01 14:07:00,0.7395,0.7396,0.7394,0.7396,661999996.0
2007-06-01 14:08:00,0.73955,0.7396,0.7395,0.73955,71200000.0
2007-06-01 14:09:00,0.7396,0.7396,0.73935,0.73945,204199999.0
2007-06-01 14:10:00,0.7395,0.7395,0.7393,0.7394,885400001.0
2007-06-01 14:11:00,0.7394,0.7395,0.73935,0.7394,650399998.0
2007-06-01 14:12:00,0.7394,0.7394,0.73925,0.73925,458500001.0
2007-06-01 14:13:00,0.7393,0.7394,0.7392,0.7393,651800001.0
2007-06-01 14:14:00,0.73925,0.7397,0.73925,0.7396,976999994.0
2007-06-01 14:15:00,0.7396,0.7396,0.7395,0.7395,379399998.0
2007-06-01 14:16:00,0.7395,0.7395,0.7395,0.7395,142199996.0
2007-06-01 14:17:00,0.7395,0.7398,0.7395,0.7397,896199996.0
2007-06-01 14:18:00,0.7397,0.7401,0.7396,0.7401,1573300019.0
2007-06-01 14:19:00,0.7401,0.7401,0.73995,0.73995,214600000.0
2007-06-01 14:20:00,0.7401,0.7402,0.73995,0.74,822699996.0
2007-06-01 14:21:00,0.74,0.7403,0.7399,0.7401,1602199999.0
2007-06-01 14:22:00,0.74,0.7401,0.73915,0.7397,1602199999.0
2007-06-01 14:23:00,0.7397,0.73995,0.7397,0.7399,288899998.0
2007-06-01 14:24:00,0.7398,0.7405,0.7398,0.74035,819500003.0
2007-06-01 14:25:00,0.7403,0.7405,0.7401,0.7404,1631799997.0
2007-06-01 14:26:00,0.7405,0.7407,0.7401,0.7401,1631799997.0
2007-06-01 14:27:00,0.7402,0.7405,0.7399,0.7403,1631799997.0
2007-06-01 14:28:00,0.7402,0.7406,0.739,0.7405,597000001.0
2007-06-01 14:29:00,0.7404,0.7409,0.7403,0.7404,150100001.0
2007-06-01 14:30:00,0.7398,0.74,0.739,0.74,162400000.0
2007-06-01 14:31:00,0.74,0.7411,0.74,0.7411,434600000.0
2007-06-01 14:32:00,0.7411,0.7421,0.7411,0.7421,515300000.0
2007-06-01 14:33:00,0.7421,0.7422,0.7418,0.74195,583999999.0
2007-06-01 14:34:00,0.7419,0.74275,0.7419,0.7425,664000000.0
2007-06-01 14:35:00,0.7425,0.74295,0.7424,0.74275,844299997.0
2007-06-01 14:36:00,0.7427,0.74285,0.7425,0.74285,629900000.0
2007-06-01 14:37:00,0.74285,0.74295,0.7423,0.7424,810000000.0
2007-06-01 14:38:00,0.7424,0.7432,0.7423,0.7431,1237499999.0
2007-06-01 14:39:00,0.743,0.7433,0.7425,0.7426,1004800000.0
2007-06-01 14:40:00,0.7425,0.7428,0.7424,0.7424,1443599992.0
2007-06-01 14:41:00,0.7424,0.7427,0.7419,0.7424,1262400000.0
2007-06-01 14:42:00,0.7424,0.74265,0.7419,0.7419,1005000003.0
2007-06-01 14:43:00,0.7419,0.74245,0.7417,0.74215,648700000.0
2007-06-01 14:44:00,0.7422,0.7424,0.74205,0.7421,804700000.0
2007-06-01 14:45:00,0.74215,0.7423,0.7418,0.742,734699999.0
2007-06-01 14:46:00,0.742,0.7422,0.742,0.74215,535900000.0
2007-06-01 14:47:00,0.742,0.7421,0.7417,0.7419,1323999995.0
2007-06-01 14:48:00,0.7419,0.7421,0.7414,0.74165,1133699999.0
2007-06-01 14:49:00,0.7417,0.74215,0.7416,0.742,740199998.0
2007-06-01 14:50:00,0.742,0.7423,0.74165,0.7422,1145799992.0
2007-06-01 14:51:00,0.7422,0.7422,0.742,0.74205,522800000.0
2007-06-01 14:52:00,0.7421,0.74225,0.742,0.742,307600000.0
2007-06-01 14:53:00,0.74205,0.7423,0.7419,0.74215,639499998.0
2007-06-01 14:54:00,0.74215,0.74215,0.7417,0.742,892000000.0
2007-06-01 14:55:00,0.742,0.74215,0.74175,0.74215,728800000.0
2007-06-01 14:56:00,0.7422,0.7425,0.74215,0.74245,494700000.0
2007-06-01 14:57:00,0.74245,0.74255,0.7423,0.7423,798199997.0
2007-06-01 14:58:00,0.7423,0.7428,0.7423,0.74275,911999997.0
2007-06-01 14:59:00,0.74275,0.7431,0.74265,0.7429,906999999.0
2007-06-01 15:00:00,0.7429,0.7431,0.7428,0.7429,548799999.0
2007-06-01 15:01:00,0.7429,0.7431,0.7429,0.74305,687199996.0
2007-06-01 15:02:00,0.74305,0.7432,0.743,0.743,297200000.0
2007-06-01 15:03:00,0.7431,0.7432,0.7429,0.7429,529500000.0
2007-06-01 15:04:00,0.7429,0.743,0.7424,0.7425,466400000.0
2007-06-01 15:05:00,0.7425,0.74255,0.7424,0.7424,376799999.0
2007-06-01 15:06:00,0.7425,0.7426,0.7425,0.74255,233600000.0
2007-06-01 15:07:00,0.7426,0.74265,0.74245,0.74255,348200000.0
2007-06-01 15:08:00,0.74255,0.7427,0.74255,0.74265,148000000.0
2007-06-01 15:09:00,0.7427,0.7429,0.7427,0.7428,538800006.0
2007-06-01 15:10:00,0.7428,0.74285,0.7427,0.74285,341400002.0
2007-06-01 15:11:00,0.7427,0.743,0.7427,0.743,152199998.0
2007-06-01 15:12:00,0.743,0.7431,0.743,0.7431,617600005.0
2007-06-01 15:13:00,0.7431,0.7432,0.7426,0.7427,1132199995.0
2007-06-01 15:14:00,0.74265,0.7428,0.7425,0.7426,821600013.0
2007-06-01 15:15:00,0.7426,0.7427,0.7425,0.74265,1752399987.0
2007-06-01 15:16:00,0.74255,0.7428,0.74245,0.74265,1900700000.0
2007-06-01 15:17:00,0.74265,0.743,0.74265,0.7427,826200001.0
2007-06-01 15:18:00,0.7427,0.7428,0.7425,0.7425,1381800008.0
2007-06-01 15:19:00,0.7425,0.7427,0.74245,0.7426,1788099995.0
2007-06-01 15:20:00,0.7426,0.7427,0.7426,0.7427,675700009.0
2007-06-01 15:21:00,0.7427,0.7428,0.7426,0.7427,781399996.0
2007-06-01 15:22:00,0.7427,0.7427,0.7426,0.7426,64999998.0
2007-06-01 15:23:00,0.7426,0.743,0.7426,0.7429,1260699996.0
2007-06-01 15:24:00,0.7428,0.7428,0.7419,0.7421,1517799991.0
2007-06-01 15:25:00,0.7419,0.7422,0.7415,0.7415,1517799991.0
2007-06-01 15:26:00,0.7414,0.7418,0.7414,0.7417,1517799991.0
2007-06-01 15:27:00,0.7417,0.7419,0.7415,0.7419,1517799991.0
2007-06-01 15:28:00,0.742,0.7421,0.7418,0.7418,1596000001.0
2007-06-01 15:29:00,0.7417,0.7419,0.7416,0.7418,1236600004.0
2007-06-01 15:30:00,0.7418,0.742,0.7418,0.7419,553599998.0
2007-06-01 15:31:00,0.7419,0.7424,0.7419,0.7424,1573100006.0
2007-06-01 15:32:00,0.7424,0.7424,0.7419,0.742,1368399989.0
2007-06-01 15:33:00,0.742,0.7421,0.7418,0.742,573499999.0
2007-06-01 15:34:00,0.74195,0.742,0.7419,0.7419,110500001.0
2007-06-01 15:35:00,0.7419,0.742,0.7419,0.74195,681300003.0
2007-06-01 15:36:00,0.742,0.7421,0.7419,0.7419,2010799995.0
2007-06-01 15:37:00,0.7419,0.7421,0.74185,0.742,1860999999.0
2007-06-01 15:38:00,0.742,0.742,0.74185,0.742,687899999.0
2007-06-01 15:39:00,0.742,0.7421,0.74175,0.742,1968699999.0
2007-06-01 15:40:00,0.742,0.742,0.74175,0.74175,492599999.0
2007-06-01 15:41:00,0.7418,0.7424,0.7418,0.7422,1322499989.0
2007-06-01 15:42:00,0.7422,0.7423,0.7421,0.7423,674900001.0
2007-06-01 15:43:00,0.74225,0.7423,0.74205,0.74215,387000003.0
2007-06-01 15:44:00,0.7422,0.7425,0.7421,0.74245,1030300002.0
2007-06-01 15:45:00,0.7425,0.7425,0.7423,0.7423,1796099989.0
2007-06-01 15:46:00,0.7424,0.7425,0.7423,0.74245,1796099989.0
2007-06-01 15:47:00,0.7424,0.7424,0.74215,0.7424,1274199999.0
2007-06-01 15:48:00,0.7424,0.7425,0.7422,0.7425,778700009.0
2007-06-01 15:49:00,0.7425,0.7425,0.74235,0.7424,1030000001.0
2007-06-01 15:50:00,0.7425,0.7428,0.7424,0.7426,586500001.0
2007-06-01 15:51:00,0.7426,0.7427,0.7424,0.7425,2100400008.0
2007-06-01 15:52:00,0.7425,0.7425,0.74215,0.74215,1215300000.0
2007-06-01 15:53:00,0.74215,0.7424,0.74215,0.7424,729800010.0
2007-06-01 15:54:00,0.7424,0.7424,0.74215,0.74225,416499999.0
2007-06-01 15:55:00,0.7423,0.7423,0.7421,0.7422,574600007.0
2007-06-01 15:56:00,0.74215,0.7422,0.74205,0.7421,108800001.0
2007-06-01 15:57:00,0.7421,0.7422,0.74205,0.7421,645399999.0
2007-06-01 15:58:00,0.7421,0.7423,0.742,0.7423,698400011.0
2007-06-01 15:59:00,0.7423,0.7424,0.7421,0.7424,614999995.0
2007-06-01 16:00:00,0.7424,0.7426,0.7422,0.7422,521000002.0
2007-06-01 16:01:00,0.7423,0.7426,0.7422,0.7425,540999998.0
2007-06-01 16:02:00,0.7425,0.7427,0.7421,0.7422,1925200004.0
2007-06-01 16:03:00,0.7422,0.7422,0.7417,0.7418,1949399999.0
2007-06-01 16:04:00,0.7418,0.7422,0.7417,0.7421,1241199995.0
2007-06-01 16:05:00,0.7421,0.7422,0.7421,0.7421,306100002.0
2007-06-01 16:06:00,0.7421,0.7421,0.74185,0.7419,1205300001.0
2007-06-01 16:07:00,0.7419,0.7421,0.7417,0.7421,1631100008.0
2007-06-01 16:08:00,0.7421,0.7423,0.7417,0.7417,1207000005.0
2007-06-01 16:09:00,0.7417,0.7421,0.7416,0.7421,1905199997.0
2007-06-01 16:10:00,0.7421,0.7421,0.7418,0.742,2110700021.0
2007-06-01 16:11:00,0.7419,0.7419,0.7418,0.7419,590400005.0
2007-06-01 16:12:00,0.74185,0.74185,0.7415,0.74165,1415100001.0
2007-06-01 16:13:00,0.7417,0.7419,0.74165,0.7417,987300008.0
2007-06-01 16:14:00,0.7417,0.7419,0.7417,0.7417,1313299999.0
2007-06-01 16:15:00,0.7417,0.7417,0.7415,0.7415,749200003.0
2007-06-01 16:16:00,0.7415,0.7416,0.7413,0.7414,509800006.0
2007-06-01 16:17:00,0.7414,0.7415,0.7412,0.7415,772999998.0
2007-06-01 16:18:00,0.7415,0.7418,0.7413,0.7417,1283900005.0
2007-06-01 16:19:00,0.74165,0.7418,0.74165,0.7417,304500000.0
2007-06-01 16:20:00,0.7417,0.7418,0.7417,0.7418,1109900001.0
2007-06-01 16:21:00,0.7418,0.7418,0.7418,0.7418,18400000.0
2007-06-01 16:22:00,0.7419,0.7419,0.7416,0.7418,330700000.0
2007-06-01 16:23:00,0.7418,0.7418,0.7417,0.7418,486900003.0
2007-06-01 16:24:00,0.74165,0.7419,0.74155,0.7418,486900003.0
2007-06-01 16:25:00,0.7417,0.7418,0.7416,0.7416,1167199992.0
2007-06-01 16:26:00,0.7416,0.7418,0.74155,0.74165,1236199993.0
2007-06-01 16:27:00,0.7417,0.7417,0.7415,0.7415,933800011.0
2007-06-01 16:28:00,0.7415,0.7415,0.7415,0.7415,188000002.0
2007-06-01 16:29:00,0.7415,0.7418,0.7415,0.7418,869000001.0
2007-06-01 16:30:00,0.7418,0.7419,0.74175,0.7419,178999998.0
2007-06-01 16:31:00,0.7419,0.7419,0.74165,0.74165,546399996.0
2007-06-01 16:32:00,0.7417,0.7419,0.7416,0.7416,626700002.0
2007-06-01 16:33:00,0.7416,0.742,0.7416,0.742,800300002.0
2007-06-01 16:34:00,0.7419,0.7427,0.7419,0.7427,989200004.0
2007-06-01 16:35:00,0.7429,0.7429,0.7425,0.7428,989200004.0
2007-06-01 16:36:00,0.74275,0.7428,0.7426,0.7427,1843699982.0
2007-06-01 16:37:00,0.7427,0.7427,0.74265,0.7427,389700000.0
2007-06-01 16:38:00,0.7427,0.7427,0.7425,0.7426,1488199997.0
2007-06-01 16:39:00,0.7426,0.7426,0.7425,0.7426,634699993.0
2007-06-01 16:40:00,0.7426,0.7427,0.74255,0.74265,446300002.0
2007-06-01 16:41:00,0.74265,0.7427,0.7426,0.7427,447399998.0
2007-06-01 16:42:00,0.7427,0.743,0.74255,0.7429,2016600007.0
2007-06-01 16:43:00,0.7429,0.7429,0.7427,0.7429,1071200009.0
2007-06-01 16:44:00,0.7429,0.7433,0.7429,0.7431,1141600002.0
2007-06-01 16:45:00,0.7431,0.7433,0.7429,0.7429,1051900000.0
2007-06-01 16:46:00,0.743,0.7431,0.7429,0.7431,1217800003.0
2007-06-01 16:47:00,0.7431,0.7432,0.743,0.7432,1112600000.0
2007-06-01 16:48:00,0.7432,0.7433,0.743,0.74315,668800001.0
2007-06-01 16:49:00,0.7432,0.7432,0.7425,0.74265,1246499999.0
2007-06-01 16:50:00,0.74265,0.7427,0.7424,0.7427,633199996.0
2007-06-01 16:51:00,0.7427,0.7427,0.7427,0.7427,405100002.0
2007-06-01 16:52:00,0.7427,0.743,0.7427,0.7429,1614500002.0
2007-06-01 16:53:00,0.743,0.7432,0.74285,0.74305,1614500002.0
2007-06-01 16:54:00,0.7431,0.7432,0.743,0.74315,743500004.0
2007-06-01 16:55:00,0.7432,0.7432,0.743,0.7431,721500002.0
2007-06-01 16:56:00,0.74305,0.7431,0.7428,0.7428,1321099996.0
2007-06-01 16:57:00,0.7427,0.7429,0.7427,0.7428,855100001.0
2007-06-01 16:58:00,0.7428,0.7429,0.7426,0.7426,1619700006.0
2007-06-01 16:59:00,0.7426,0.7429,0.7425,0.7428,1153099991.0
2007-06-01 17:00:00,0.7428,0.7431,0.7427,0.7427,1787199996.0
2007-06-01 17:01:00,0.7427,0.7432,0.7427,0.7431,995400004.0
2007-06-01 17:02:00,0.7431,0.7432,0.743,0.7432,699299998.0
2007-06-01 17:03:00,0.7432,0.7432,0.74295,0.7432,1241200016.0
2007-06-01 17:04:00,0.7432,0.7436,0.7431,0.7435,1692599995.0
2007-06-01 17:05:00,0.7436,0.7437,0.7435,0.7437,280899999.0
2007-06-01 17:06:00,0.7437,0.7437,0.7435,0.7437,596700003.0
2007-06-01 17:07:00,0.7436,0.7437,0.74335,0.74335,1623100006.0
2007-06-01 17:08:00,0.7434,0.7435,0.7434,0.7435,421400000.0
2007-06-01 17:09:00,0.7435,0.7435,0.74345,0.7435,144000000.0
2007-06-01 17:10:00,0.74345,0.7437,0.7434,0.7436,740699992.0
2007-06-01 17:11:00,0.74355,0.7436,0.7435,0.7435,448399989.0
2007-06-01 17:12:00,0.7435,0.7435,0.74335,0.7434,554799995.0
2007-06-01 17:13:00,0.7435,0.7435,0.74345,0.7435,190600000.0
2007-06-01 17:14:00,0.7435,0.7436,0.7435,0.7436,454799999.0
2007-06-01 17:15:00,0.7436,0.7436,0.7435,0.7435,382600000.0
2007-06-01 17:16:00,0.7435,0.7435,0.7434,0.7434,126100000.0
2007-06-01 17:17:00,0.7434,0.7435,0.7434,0.7435,474800004.0
2007-06-01 17:18:00,0.7435,0.7435,0.7435,0.7435,24800000.0
2007-06-01 17:19:00,0.74317,0.74346,0.74292,0.74295,1363499997.0
2007-06-01 17:20:00,0.7435,0.7435,0.7433,0.7433,1188399993.0
2007-06-01 17:21:00,0.7433,0.7434,0.7433,0.7434,202900001.0
2007-06-01 17:22:00,0.7434,0.7434,0.7434,0.7434,21300000.0
2007-06-01 17:23:00,0.7434,0.7436,0.7434,0.7435,438900001.0
2007-06-01 17:24:00,0.7435,0.74365,0.74345,0.7436,831299999.0
2007-06-01 17:25:00,0.7436,0.7436,0.7435,0.7436,318800001.0
2007-06-01 17:26:00,0.7436,0.7436,0.7435,0.7435,783100005.0
2007-06-01 17:27:00,0.7435,0.7436,0.7435,0.7435,172999997.0
2007-06-01 17:28:00,0.7436,0.7436,0.7435,0.7435,54500000.0
2007-06-01 17:29:00,0.7435,0.7436,0.7435,0.7436,324500000.0
2007-06-01 17:30:00,0.7436,0.7437,0.74345,0.7437,250299999.0
2007-06-01 17:31:00,0.7437,0.7437,0.74365,0.7437,120100000.0
2007-06-01 17:32:00,0.7437,0.7437,0.74365,0.7437,106899998.0
2007-06-01 17:33:00,0.7437,0.7437,0.7435,0.7435,448500010.0
2007-06-01 17:34:00,0.7436,0.7436,0.7435,0.7435,715699996.0
2007-06-01 17:35:00,0.7435,0.7436,0.7433,0.7434,1041200007.0
2007-06-01 17:36:00,0.74345,0.7436,0.74345,0.7436,276099999.0
2007-06-01 17:37:00,0.7436,0.7436,0.7435,0.7435,574100006.0
2007-06-01 17:38:00,0.7435,0.7436,0.7435,0.7435,578599999.0
2007-06-01 17:39:00,0.7435,0.7436,0.7434,0.7434,1011100007.0
2007-06-01 17:40:00,0.7434,0.7436,0.743,0.743,1605899993.0
2007-06-01 17:41:00,0.7431,0.7431,0.7427,0.7429,2065900000.0
2007-06-01 17:42:00,0.74285,0.7433,0.74265,0.7431,2065900000.0
2007-06-01 17:43:00,0.7431,0.7431,0.7428,0.7429,716199997.0
2007-06-01 17:44:00,0.7429,0.7429,0.74265,0.7428,1086000003.0
2007-06-01 17:45:00,0.74275,0.7428,0.74275,0.7428,291299999.0
2007-06-01 17:46:00,0.7428,0.7428,0.7428,0.7428,361099998.0
2007-06-01 17:47:00,0.7428,0.743,0.74275,0.74275,1097999999.0
2007-06-01 17:48:00,0.7428,0.7434,0.7427,0.7432,1932999997.0
2007-06-01 17:49:00,0.7432,0.7433,0.74305,0.74315,564599999.0
2007-06-01 17:50:00,0.7432,0.7432,0.74305,0.7432,1671700003.0
2007-06-01 17:51:00,0.7432,0.7432,0.743,0.7431,888400012.0
2007-06-01 17:52:00,0.7431,0.74315,0.743,0.7431,634099998.0
2007-06-01 17:53:00,0.7431,0.7433,0.7429,0.7429,1630000013.0
2007-06-01 17:54:00,0.7429,0.7432,0.7429,0.7431,1257199996.0
2007-06-01 17:55:00,0.7431,0.7433,0.7429,0.743,2143500003.0
2007-06-01 17:56:00,0.7429,0.7431,0.7428,0.743,915199993.0
2007-06-01 17:57:00,0.743,0.7433,0.743,0.74315,1201899995.0
2007-06-01 17:58:00,0.7432,0.7433,0.74315,0.7433,515000005.0
2007-06-01 17:59:00,0.7433,0.7433,0.7432,0.7432,584800000.0
2007-06-01 18:00:00,0.7432,0.7433,0.7431,0.74315,1608100000.0
2007-06-01 18:01:00,0.7432,0.7432,0.7431,0.7431,1255699997.0
2007-06-01 18:02:00,0.7431,0.7431,0.7431,0.7431,58000001.0
2007-06-01 18:03:00,0.7431,0.7431,0.7431,0.7431,99800003.0
2007-06-01 18:04:00,0.7433,0.7434,0.74315,0.7433,798599994.0
2007-06-01 18:05:00,0.74325,0.7434,0.74325,0.7434,409299995.0
2007-06-01 18:06:00,0.7434,0.7434,0.74325,0.7433,538400002.0
2007-06-01 18:07:00,0.7432,0.7433,0.7432,0.7433,113900000.0
2007-06-01 18:08:00,0.7433,0.7434,0.7433,0.7434,165900000.0
2007-06-01 18:09:00,0.7434,0.7434,0.7431,0.74315,585300000.0
2007-06-01 18:10:00,0.7432,0.7433,0.7432,0.7433,152900001.0
2007-06-01 18:11:00,0.7433,0.7434,0.7433,0.7433,191099999.0
2007-06-01 18:12:00,0.7433,0.7434,0.7433,0.74335,76800000.0
2007-06-01 18:13:00,0.7434,0.7434,0.74335,0.74335,8800000.0
2007-06-01 18:14:00,0.7434,0.7435,0.7432,0.7435,271200000.0
2007-06-01 18:15:00,0.7435,0.7435,0.7433,0.7433,221300000.0
2007-06-01 18:16:00,0.7433,0.7433,0.7433,0.7433,63800000.0
2007-06-01 18:17:00,0.7433,0.7433,0.7433,0.7433,40700000.0
2007-06-01 18:18:00,0.7433,0.7434,0.7433,0.7434,69000000.0
2007-06-01 18:19:00,0.74318,0.74322,0.74303,0.74303,94600000.0
2007-06-01 18:20:00,0.7435,0.7435,0.7435,0.7435,30400000.0
2007-06-01 18:21:00,0.7435,0.7436,0.7434,0.7434,198499999.0
2007-06-01 18:22:00,0.7434,0.7435,0.74325,0.7435,203099999.0
2007-06-01 18:23:00,0.7435,0.7435,0.7433,0.7434,272700001.0
2007-06-01 18:24:00,0.7434,0.7435,0.7433,0.7433,237700000.0
2007-06-01 18:25:00,0.7432,0.7434,0.74315,0.74315,176499999.0
2007-06-01 18:26:00,0.7432,0.7434,0.743,0.7431,311600000.0
2007-06-01 18:27:00,0.7431,0.7433,0.7431,0.7431,111700000.0
2007-06-01 18:28:00,0.7432,0.7434,0.7432,0.7433,85600000.0
2007-06-01 18:29:00,0.7434,0.7434,0.7434,0.7434,18900000.0
2007-06-01 18:30:00,0.7435,0.7435,0.7433,0.7434,701700000.0
2007-06-01 18:31:00,0.7434,0.7435,0.7434,0.7434,166800000.0
2007-06-01 18:32:00,0.7435,0.7436,0.7435,0.7436,104500000.0
2007-06-01 18:33:00,0.7436,0.7436,0.7435,0.7436,291400002.0
2007-06-01 18:34:00,0.7436,0.7436,0.7436,0.7436,30600000.0
2007-06-01 18:35:00,0.7436,0.7436,0.7436,0.7436,28600000.0
2007-06-01 18:36:00,0.7435,0.7435,0.7435,0.7435,4600000.0
2007-06-01 18:37:00,0.7435,0.7435,0.7434,0.7434,23900000.0
2007-06-01 18:38:00,0.7436,0.7436,0.7436,0.7436,29200000.0
2007-06-01 18:39:00,0.7436,0.7436,0.7436,0.7436,42600000.0
2007-06-01 18:40:00,0.7436,0.7436,0.7436,0.7436,26800000.0
2007-06-01 18:41:00,0.7436,0.7436,0.7436,0.7436,537200000.0
2007-06-01 18:42:00,0.7436,0.7436,0.7435,0.7435,188799997.0
2007-06-01 18:43:00,0.7436,0.7438,0.7436,0.7438,186600000.0
2007-06-01 18:44:00,0.7437,0.7439,0.7437,0.7439,77799999.0
2007-06-01 18:45:00,0.7439,0.7439,0.7438,0.7439,56100001.0
2007-06-01 18:46:00,0.7439,0.7439,0.7438,0.7439,119700002.0
2007-06-01 18:47:00,0.7439,0.744,0.7439,0.744,151500001.0
2007-06-01 18:48:00,0.744,0.744,0.7438,0.7438,59500001.0
2007-06-01 18:49:00,0.7438,0.7439,0.7438,0.7439,44900001.0
2007-06-01 18:50:00,0.7439,0.7439,0.7439,0.7439,5000000.0
2007-06-01 18:51:00,0.7439,0.7439,0.7437,0.7437,97100000.0
2007-06-01 18:52:00,0.7437,0.7437,0.7434,0.7436,319800001.0
2007-06-01 18:53:00,0.74336,0.74352,0.74329,0.74348,16800000.0
2007-06-01 18:54:00,0.7436,0.7436,0.7436,0.7436,89300003.0
2007-06-01 18:55:00,0.7436,0.7436,0.7436,0.7436,65000002.0
2007-06-01 18:56:00,0.7436,0.7436,0.7436,0.7436,8000000.0
2007-06-01 18:57:00,0.74341,0.74349,0.74318,0.7434,212200004.0
2007-06-01 18:58:00,0.7436,0.7436,0.7435,0.7435,31200000.0
2007-06-01 18:59:00,0.7435,0.7435,0.7435,0.7435,87500000.0
2007-06-01 19:00:00,0.74335,0.74357,0.74298,0.74323,390999989.0
2007-06-01 19:01:00,0.7435,0.7435,0.7435,0.7435,32800000.0
2007-06-01 19:02:00,0.7435,0.7435,0.7433,0.7433,75999999.0
2007-06-01 19:03:00,0.7433,0.7433,0.7432,0.7432,46700001.0
2007-06-01 19:04:00,0.74302,0.74315,0.7428,0.74315,133000000.0
2007-06-01 19:05:00,0.74325,0.74337,0.74321,0.74321,520400000.0
2007-06-01 19:06:00,0.7433,0.7433,0.7431,0.7431,76100000.0
2007-06-01 19:07:00,0.7431,0.7431,0.7431,0.7431,133000002.0
2007-06-01 19:08:00,0.7431,0.7432,0.7431,0.7431,113800000.0
2007-06-01 19:09:00,0.7431,0.7432,0.7431,0.7432,62400000.0
2007-06-01 19:10:00,0.7432,0.7432,0.7431,0.7431,13100000.0
2007-06-01 19:11:00,0.7432,0.7433,0.7432,0.7433,95800003.0
2007-06-01 19:12:00,0.7433,0.7433,0.7432,0.7432,83800003.0
2007-06-01 19:13:00,0.7433,0.7433,0.7432,0.7433,44100000.0
2007-06-01 19:14:00,0.7433,0.7433,0.7432,0.7432,67800000.0
2007-06-01 19:15:00,0.7431,0.7431,0.743,0.7431,75600002.0
2007-06-01 19:16:00,0.7431,0.7431,0.7431,0.7431,76100001.0
2007-06-01 19:17:00,0.7431,0.7431,0.7431,0.7431,44800000.0
2007-06-01 19:18:00,0.7431,0.7431,0.743,0.7431,74900000.0
2007-06-01 19:19:00,0.7431,0.7431,0.7431,0.7431,30000000.0
2007-06-01 19:20:00,0.7431,0.7431,0.743,0.743,28100000.0
2007-06-01 19:21:00,0.7431,0.7431,0.7431,0.7431,110200001.0
2007-06-01 19:22:00,0.7431,0.7431,0.743,0.7431,88399999.0
2007-06-01 19:23:00,0.7431,0.7431,0.7431,0.7431,58300002.0
2007-06-01 19:24:00,0.743,0.7431,0.743,0.7431,71900001.0
2007-06-01 19:25:00,0.7431,0.7431,0.7425,0.7427,486000000.0
2007-06-01 19:26:00,0.7428,0.743,0.7427,0.7427,231500000.0
2007-06-01 19:27:00,0.7427,0.743,0.7426,0.7429,492700001.0
2007-06-01 19:28:00,0.7429,0.7429,0.7427,0.7427,78600001.0
2007-06-01 19:29:00,0.7427,0.74278,0.74252,0.74264,449199996.0
2007-06-01 19:30:00,0.7429,0.7429,0.7429,0.7429,36800000.0
2007-06-01 19:31:00,0.743,0.743,0.743,0.743,94500003.0
2007-06-01 19:32:00,0.743,0.743,0.7429,0.743,189900000.0
2007-06-01 19:33:00,0.743,0.7431,0.7429,0.7431,211699999.0
2007-06-01 19:34:00,0.7431,0.7431,0.7431,0.7431,184200000.0
2007-06-01 19:35:00,0.7432,0.7433,0.7428,0.7428,193900000.0
2007-06-01 19:36:00,0.7429,0.7429,0.7429,0.7429,29500000.0
2007-06-01 19:37:00,0.7429,0.743,0.7429,0.743,85400000.0
2007-06-01 19:38:00,0.7429,0.7429,0.7429,0.7429,13600000.0
2007-06-01 19:39:00,0.743,0.743,0.7429,0.7429,22800000.0
2007-06-01 19:40:00,0.743,0.743,0.743,0.743,26400000.0
2007-06-01 19:41:00,0.743,0.743,0.743,0.743,10900000.0
2007-06-01 19:42:00,0.74302,0.74304,0.74294,0.74297,553600000.0
2007-06-01 19:43:00,0.7431,0.7431,0.743,0.743,20400000.0
2007-06-01 19:44:00,0.7431,0.7431,0.7431,0.7431,12000000.0
2007-06-01 19:45:00,0.74285,0.74334,0.74285,0.74308,1004600002.0
2007-06-01 19:46:00,0.743,0.7433,0.743,0.7431,106600000.0
2007-06-01 19:47:00,0.7431,0.7431,0.743,0.7431,100000000.0
2007-06-01 19:48:00,0.7431,0.7431,0.743,0.743,58500000.0
2007-06-01 19:49:00,0.74278,0.74297,0.74259,0.74269,841699999.0
2007-06-01 19:50:00,0.7431,0.7431,0.7431,0.7431,22400000.0
2007-06-01 19:51:00,0.74263,0.74294,0.74263,0.74277,130300000.0
2007-06-01 19:52:00,0.74282,0.74283,0.74267,0.74267,65900000.0
2007-06-01 19:53:00,0.743,0.7431,0.743,0.7431,27100000.0
2007-06-01 19:54:00,0.7428,0.74308,0.74278,0.74296,977799997.0
2007-06-01 19:55:00,0.7431,0.7431,0.743,0.743,45000000.0
2007-06-01 19:56:00,0.74274,0.74283,0.74265,0.74271,132199997.0
2007-06-01 19:57:00,0.7431,0.7431,0.7431,0.7431,19600000.0
2007-06-01 19:58:00,0.7431,0.7431,0.743,0.7431,73599999.0
2007-06-01 19:59:00,0.7431,0.7431,0.7431,0.7431,16000000.0
2007-06-01 20:00:00,0.7431,0.7431,0.7431,0.7431,6400000.0
2007-06-01 20:01:00,0.7431,0.7431,0.7431,0.7431,6400000.0
2007-06-01 20:02:00,0.74301,0.74312,0.74286,0.74289,675799995.0
2007-06-01 20:03:00,0.7431,0.7431,0.743,0.7431,90600001.0
2007-06-01 20:04:00,0.7432,0.7432,0.7431,0.7431,67000001.0
2007-06-01 20:05:00,0.7432,0.7432,0.7432,0.7432,5600000.0
2007-06-01 20:06:00,0.74305,0.74319,0.74284,0.74304,940099997.0
2007-06-01 20:07:00,0.74289,0.74301,0.74289,0.74301,39800000.0
2007-06-01 20:08:00,0.7432,0.7432,0.7431,0.7431,28000000.0
2007-06-01 20:09:00,0.7431,0.74316,0.74285,0.74316,414799999.0
2007-06-01 20:10:00,0.7431,0.7431,0.7427,0.7427,106100000.0
2007-06-01 20:11:00,0.7429,0.7429,0.7429,0.7429,38100000.0
2007-06-01 20:12:00,0.7429,0.7429,0.7428,0.7429,47699999.0
2007-06-01 20:13:00,0.7428,0.7428,0.7428,0.7428,19100000.0
2007-06-01 20:14:00,0.7429,0.7429,0.7429,0.7429,38400000.0
2007-06-01 20:15:00,0.7429,0.7429,0.7428,0.7428,68600001.0
2007-06-01 20:16:00,0.74279,0.74289,0.74249,0.74264,546000003.0
2007-06-01 20:17:00,0.74291,0.74294,0.7426,0.74291,294500001.0
2007-06-01 20:18:00,0.7429,0.7429,0.7429,0.7429,12800000.0
2007-06-01 20:19:00,0.7429,0.7429,0.7429,0.7429,18299999.0
2007-06-01 20:20:00,0.74257,0.74291,0.74252,0.74254,581600001.0
2007-06-01 20:21:00,0.74254,0.74271,0.74249,0.74252,425000002.0
2007-06-01 20:22:00,0.7429,0.7429,0.7428,0.7429,40000000.0
2007-06-01 20:23:00,0.74264,0.7427,0.74251,0.7427,385599999.0
2007-06-01 20:24:00,0.743,0.743,0.7429,0.743,34400000.0
2007-06-01 20:25:00,0.743,0.743,0.743,0.743,800000.0
2007-06-01 20:26:00,0.74252,0.74267,0.74252,0.74264,112899997.0
2007-06-01 20:27:00,0.74255,0.74293,0.74255,0.7427,1080100001.0
2007-06-01 20:28:00,0.743,0.743,0.743,0.743,190799999.0
2007-06-01 20:29:00,0.743,0.7432,0.743,0.7432,104100000.0
2007-06-01 20:30:00,0.7432,0.7435,0.7432,0.7434,190800000.0
2007-06-01 20:31:00,0.74261,0.7433,0.74259,0.74315,117700000.0
2007-06-01 20:32:00,0.74307,0.74327,0.74298,0.74324,555300000.0
2007-06-01 20:33:00,0.74342,0.74347,0.74318,0.74318,193800002.0
2007-06-01 20:34:00,0.7434,0.74361,0.7434,0.74348,243200001.0
2007-06-01 20:35:00,0.7434,0.7434,0.7434,0.7434,24600000.0
2007-06-01 20:36:00,0.7434,0.7434,0.7434,0.7434,19700000.0
2007-06-01 20:37:00,0.74329,0.74346,0.74324,0.74333,378600000.0
2007-06-01 20:38:00,0.74331,0.74335,0.74316,0.74325,528800006.0
2007-06-01 20:39:00,0.74328,0.74336,0.74308,0.7433,694000000.0
2007-06-01 20:40:00,0.7435,0.7435,0.7435,0.7435,12000000.0
2007-06-01 20:41:00,0.7434,0.7435,0.7434,0.7435,22200000.0
2007-06-01 20:42:00,0.7435,0.7435,0.7435,0.7435,800000.0
2007-06-01 20:43:00,0.74309,0.74323,0.74309,0.74323,100500003.0
2007-06-01 20:44:00,0.7435,0.7439,0.7435,0.7438,158900000.0
2007-06-01 20:45:00,0.7439,0.744,0.7438,0.744,150500001.0
2007-06-01 20:46:00,0.744,0.744,0.744,0.744,5600000.0
2007-06-01 20:47:00,0.744,0.7442,0.744,0.7442,49400000.0
2007-06-01 20:48:00,0.7441,0.7442,0.7441,0.7441,170200000.0
2007-06-01 20:49:00,0.7441,0.7442,0.7441,0.7442,53600000.0
2007-06-01 20:50:00,0.7441,0.7441,0.7441,0.7441,16000000.0
2007-06-01 20:51:00,0.7441,0.7441,0.7441,0.7441,69300000.0
2007-06-01 20:52:00,0.7441,0.7441,0.7441,0.7441,8800000.0
2007-06-01 20:53:00,0.744,0.7441,0.744,0.744,54900001.0
2007-06-01 20:54:00,0.74367,0.74401,0.7436,0.7436,432699998.0
2007-06-01 20:55:00,0.7441,0.7441,0.7441,0.7441,8000000.0
2007-06-01 20:56:00,0.744,0.744,0.7438,0.7438,174000000.0
2007-06-01 20:57:00,0.7438,0.7438,0.7437,0.7438,124800002.0
2007-06-01 20:58:00,0.7437,0.7437,0.7437,0.7437,3400000.0
2007-06-01 20:59:00,0.7438,0.7439,0.7437,0.7439,156200001.0
2007-06-01 21:00:00,0.744,0.744,0.7437,0.7438,32000000.0
2007-06-01 21:01:00,0.7438,0.7438,0.7437,0.7437,48300000.0
2007-06-01 21:02:00,0.7437,0.7437,0.7435,0.7436,53600000.0
2007-06-01 21:03:00,0.74328,0.74341,0.74327,0.74333,263199996.0
2007-06-01 21:04:00,0.7436,0.7436,0.7436,0.7436,15900000.0
2007-06-01 21:05:00,0.7435,0.7435,0.7435,0.7435,4800000.0
2007-06-01 21:06:00,0.7436,0.7436,0.7435,0.7435,39700000.0
2007-06-01 21:07:00,0.7436,0.7436,0.7436,0.7436,22200000.0
2007-06-01 21:08:00,0.74343,0.7438,0.74343,0.74367,263299996.0
2007-06-01 21:09:00,0.7436,0.7437,0.7436,0.7437,32500000.0
2007-06-01 21:10:00,0.7437,0.7438,0.7437,0.7438,33300000.0
2007-06-01 21:11:00,0.7438,0.7438,0.7438,0.7438,26200000.0
2007-06-01 21:12:00,0.7438,0.7438,0.7438,0.7438,12700000.0
2007-06-01 21:13:00,0.7438,0.7439,0.7438,0.7439,52000000.0
2007-06-01 21:14:00,0.7435,0.74379,0.7435,0.74363,269000004.0
2007-06-01 21:15:00,0.74372,0.74372,0.74347,0.74354,155800002.0
2007-06-01 21:16:00,0.7436,0.74374,0.7436,0.74372,132999999.0
2007-06-01 21:17:00,0.7439,0.7439,0.7438,0.7438,20800000.0
2007-06-01 21:18:00,0.7439,0.7439,0.7439,0.7439,24800000.0
2007-06-01 21:19:00,0.7439,0.7439,0.7439,0.7439,8000000.0
2007-06-01 21:20:00,0.7439,0.7439,0.7439,0.7439,1600000.0
2007-06-01 21:21:00,0.74407,0.74418,0.74396,0.74401,101900000.0
2007-06-01 21:22:00,0.744,0.744,0.7439,0.7439,68500000.0
2007-06-01 21:23:00,0.744,0.744,0.7438,0.744,41800000.0
2007-06-01 21:24:00,0.744,0.744,0.7439,0.7439,44500000.0
2007-06-01 21:25:00,0.74354,0.74397,0.74353,0.74393,599700007.0
2007-06-01 21:26:00,0.74391,0.74414,0.74385,0.74407,157200000.0
2007-06-01 21:27:00,0.744,0.7441,0.744,0.7441,23200000.0
2007-06-01 21:28:00,0.7441,0.7441,0.744,0.744,31200000.0
2007-06-01 21:29:00,0.74367,0.74367,0.74355,0.7436,232200002.0
2007-06-01 21:30:00,0.7437,0.74382,0.74346,0.74346,187200002.0
2007-06-01 21:31:00,0.74337,0.74347,0.74337,0.74347,38300000.0
2007-06-01 21:32:00,0.74345,0.74385,0.74344,0.74373,148300001.0
2007-06-01 21:33:00,0.744,0.744,0.7439,0.7439,14400000.0
2007-06-01 21:34:00,0.7439,0.7439,0.7437,0.7437,51200000.0
2007-06-01 21:35:00,0.7437,0.7438,0.7437,0.7437,60800000.0
2007-06-01 21:36:00,0.74346,0.74346,0.74315,0.7433,316199996.0
2007-06-01 21:37:00,0.7436,0.7436,0.7436,0.7436,34400000.0
2007-06-01 21:38:00,0.7437,0.7437,0.7437,0.7437,19200000.0
2007-06-01 21:39:00,0.74334,0.7434,0.74325,0.74325,226100001.0
2007-06-01 21:40:00,0.74345,0.74386,0.74345,0.74385,295500000.0
2007-06-01 21:41:00,0.7437,0.7437,0.7436,0.7436,20800000.0
2007-06-01 21:42:00,0.7435,0.7436,0.7435,0.7436,12500000.0
2007-06-01 21:43:00,0.74332,0.74353,0.74332,0.74333,91600000.0
2007-06-01 21:44:00,0.74334,0.74354,0.74334,0.74347,293300000.0
2007-06-01 21:45:00,0.74343,0.74343,0.74317,0.74327,263299999.0
2007-06-01 21:46:00,0.74318,0.74351,0.74315,0.7434,83499999.0
2007-06-01 21:47:00,0.7435,0.7435,0.7435,0.7435,800000.0
2007-06-01 21:48:00,0.74349,0.74354,0.74343,0.74343,145099999.0
2007-06-01 21:49:00,0.7435,0.7435,0.7434,0.7435,10400000.0
2007-06-01 21:50:00,0.7434,0.7435,0.7434,0.7435,22400000.0
2007-06-01 21:51:00,0.7436,0.7436,0.7435,0.7435,18400000.0
2007-06-01 21:52:00,0.7435,0.7435,0.7435,0.7435,8800000.0
2007-06-01 21:53:00,0.7437,0.7437,0.7437,0.7437,27200000.0
2007-06-01 21:54:00,0.7437,0.7437,0.7435,0.7437,61700000.0
2007-06-01 21:55:00,0.7437,0.7437,0.7437,0.7437,10400000.0
2007-06-01 21:56:00,0.74348,0.74361,0.74324,0.74324,67500000.0
2007-06-01 21:57:00,0.7437,0.7437,0.7436,0.7436,11200000.0
2007-06-01 21:58:00,0.7437,0.7437,0.7437,0.7437,11200000.0
2007-06-01 21:59:00,0.7437,0.7437,0.7437,0.7437,5600000.0
2007-06-01 22:00:00,0.74338,0.74383,0.74338,0.74383,104300001.0
2007-06-01 22:01:00,0.74392,0.74392,0.74381,0.74382,30200001.0
2007-06-01 22:02:00,0.7437,0.7437,0.7437,0.7437,6400000.0
2007-06-01 22:03:00,0.7437,0.7438,0.7436,0.7437,30900000.0
2007-06-01 22:04:00,0.7439,0.744,0.7437,0.7438,60700000.0
2007-06-01 22:05:00,0.7439,0.7439,0.7439,0.7439,14400000.0
2007-06-01 22:06:00,0.7439,0.7439,0.7439,0.7439,8300000.0
2007-06-01 22:07:00,0.7439,0.7439,0.7439,0.7439,20000000.0
2007-06-01 22:08:00,0.7439,0.7439,0.7439,0.7439,5600000.0
2007-06-01 22:09:00,0.7439,0.7439,0.7439,0.7439,11200000.0
2007-06-01 22:10:00,0.74388,0.74418,0.74387,0.74395,614199996.0
2007-06-01 22:11:00,0.7439,0.7439,0.7438,0.7439,43100000.0
2007-06-01 22:12:00,0.7438,0.7439,0.7438,0.7439,16000000.0
2007-06-01 22:13:00,0.7439,0.7439,0.7439,0.7439,5600000.0
2007-06-01 22:14:00,0.7439,0.7439,0.7439,0.7439,800000.0
2007-06-01 22:15:00,0.74358,0.74394,0.74358,0.74386,355399997.0
2007-06-01 22:16:00,0.7439,0.7439,0.7439,0.7439,4000000.0
2007-06-01 22:17:00,0.744,0.744,0.7439,0.7439,61200000.0
2007-06-01 22:18:00,0.744,0.744,0.7439,0.744,86300000.0
2007-06-01 22:19:00,0.744,0.744,0.7439,0.7439,23200000.0
2007-06-01 22:20:00,0.744,0.744,0.744,0.744,16000000.0
2007-06-01 22:21:00,0.74403,0.74406,0.74402,0.74404,165899997.0
2007-06-01 22:22:00,0.74406,0.74406,0.74394,0.74396,365899993.0
2007-06-01 22:23:00,0.744,0.744,0.7438,0.7438,18400000.0
2007-06-01 22:24:00,0.74394,0.74408,0.7436,0.74383,308700001.0
2007-06-01 22:25:00,0.74368,0.74382,0.74361,0.74366,182699998.0
2007-06-01 22:26:00,0.7439,0.744,0.7439,0.744,67200000.0
2007-06-01 22:27:00,0.7441,0.7443,0.7441,0.7442,197300000.0
2007-06-01 22:28:00,0.7442,0.7447,0.7442,0.7447,13500000.0
2007-06-01 22:29:00,0.7445,0.7445,0.7442,0.7443,56700000.0
2007-06-01 22:30:00,0.7443,0.7443,0.7442,0.7442,33400000.0
2007-06-01 22:31:00,0.7443,0.7443,0.7442,0.7442,12000000.0
2007-06-01 22:32:00,0.7443,0.7444,0.7443,0.7444,15900000.0
2007-06-01 22:33:00,0.7443,0.7444,0.7443,0.7444,69500000.0
2007-06-01 22:34:00,0.7444,0.7444,0.7441,0.7443,111500000.0
2007-06-01 22:35:00,0.7442,0.7442,0.7442,0.7442,4000000.0
2007-06-01 22:36:00,0.7443,0.7443,0.7443,0.7443,17500000.0
2007-06-01 22:37:00,0.74413,0.74421,0.74397,0.74409,187100000.0
2007-06-01 22:38:00,0.74404,0.74424,0.74401,0.74415,204800001.0
2007-06-01 22:39:00,0.74409,0.74427,0.74404,0.74427,172900000.0
2007-06-01 22:40:00,0.74438,0.74467,0.74438,0.7445,169500003.0
2007-06-01 22:41:00,0.7444,0.7444,0.7444,0.7444,19900000.0
2007-06-01 22:42:00,0.74421,0.74458,0.74397,0.74421,359199999.0
2007-06-01 22:43:00,0.74417,0.74417,0.74397,0.74405,314199999.0
2007-06-01 22:44:00,0.7444,0.7444,0.7443,0.7443,32599999.0
2007-06-01 22:45:00,0.74412,0.74441,0.74412,0.74416,622199995.0
2007-06-01 22:46:00,0.7443,0.7451,0.7443,0.7448,105300000.0
2007-06-01 22:47:00,0.7445,0.7452,0.7445,0.745,249900000.0
2007-06-01 22:48:00,0.745,0.745,0.7449,0.7449,207700000.0
2007-06-01 22:49:00,0.7449,0.745,0.7449,0.7449,117000000.0
2007-06-01 22:50:00,0.7449,0.7449,0.7447,0.7448,111200000.0
2007-06-01 22:51:00,0.7448,0.7448,0.7444,0.7445,107500000.0
2007-06-01 22:52:00,0.7447,0.7447,0.7447,0.7447,11900000.0
2007-06-01 22:53:00,0.7447,0.7447,0.7447,0.7447,18200000.0
2007-06-01 22:54:00,0.74439,0.74477,0.74437,0.74445,193399997.0
2007-06-01 22:55:00,0.7447,0.7448,0.7447,0.7448,17600000.0
2007-06-01 22:56:00,0.7448,0.7448,0.7447,0.7447,30300000.0
2007-06-01 22:57:00,0.7447,0.7448,0.7445,0.7445,51800000.0
2007-06-01 22:58:00,0.7445,0.7448,0.7445,0.7445,37200000.0
2007-06-01 22:59:00,0.7448,0.745,0.7446,0.7446,54800000.0
2007-06-04 02:00:00,0.744,0.7441,0.744,0.7441,97399999.0
2007-06-04 02:01:00,0.74363,0.74382,0.7436,0.74368,599200000.0
2007-06-04 02:02:00,0.7441,0.7441,0.7441,0.7441,164999998.0
2007-06-04 02:03:00,0.74405,0.7441,0.74405,0.7441,45900000.0
2007-06-04 02:04:00,0.7441,0.7442,0.7441,0.7442,316200005.0
2007-06-04 02:05:00,0.74387,0.74448,0.74381,0.74403,679700006.0
2007-06-04 02:06:00,0.74398,0.74412,0.74386,0.74388,550000007.0
2007-06-04 02:07:00,0.7442,0.7442,0.7441,0.7441,204900002.0
2007-06-04 02:08:00,0.7441,0.7441,0.74405,0.7441,62700000.0
2007-06-04 02:09:00,0.7442,0.7442,0.7441,0.7441,153800002.0
2007-06-04 02:10:00,0.7441,0.7441,0.7441,0.7441,67199996.0
2007-06-04 02:11:00,0.7441,0.7441,0.7441,0.7441,29600000.0
2007-06-04 02:12:00,0.7441,0.7442,0.7441,0.7442,363199999.0
2007-06-04 02:13:00,0.7442,0.7442,0.74415,0.74415,190600002.0
2007-06-04 02:14:00,0.74435,0.74435,0.74435,0.74435,11200000.0
2007-06-04 02:15:00,0.74435,0.74435,0.74415,0.74415,105100001.0
2007-06-04 02:16:00,0.74415,0.74435,0.74415,0.7443,60000000.0
2007-06-04 02:17:00,0.7443,0.74435,0.7442,0.7442,295699999.0
2007-06-04 02:18:00,0.74395,0.74408,0.74381,0.74382,346900003.0
2007-06-04 02:19:00,0.7442,0.7443,0.74415,0.74425,485300001.0
2007-06-04 02:20:00,0.74406,0.7442,0.74388,0.74408,199400001.0
2007-06-04 02:21:00,0.7443,0.7443,0.7443,0.7443,19900000.0
2007-06-04 02:22:00,0.74412,0.74418,0.74392,0.7441,126399996.0
2007-06-04 02:23:00,0.7443,0.7443,0.7442,0.7442,157599997.0
2007-06-04 02:24:00,0.7439,0.74401,0.74381,0.74401,82200002.0
2007-06-04 02:25:00,0.7442,0.7442,0.7442,0.7442,60599998.0
2007-06-04 02:26:00,0.74421,0.74436,0.74389,0.74389,48900001.0
2007-06-04 02:27:00,0.7442,0.7442,0.7442,0.7442,32700001.0
2007-06-04 02:28:00,0.74415,0.7442,0.74415,0.7442,69999997.0
2007-06-04 02:29:00,0.7442,0.7442,0.74415,0.74415,101199999.0
2007-06-04 02:30:00,0.7442,0.7442,0.7441,0.7441,184800003.0
2007-06-04 02:31:00,0.7441,0.7442,0.744,0.744,625200000.0
2007-06-04 02:32:00,0.7441,0.7441,0.74395,0.7441,233700005.0
2007-06-04 02:33:00,0.7441,0.7442,0.74405,0.7441,218499999.0
2007-06-04 02:34:00,0.74415,0.7442,0.74395,0.74395,639900003.0
2007-06-04 02:35:00,0.7441,0.7441,0.7441,0.7441,13800000.0
2007-06-04 02:36:00,0.7441,0.7442,0.7441,0.74415,146899999.0
2007-06-04 02:37:00,0.74379,0.74397,0.74373,0.74385,362199994.0
2007-06-04 02:38:00,0.74387,0.7441,0.74381,0.74391,356000000.0
2007-06-04 02:39:00,0.7442,0.7442,0.7441,0.7441,70999998.0
2007-06-04 02:40:00,0.74369,0.74406,0.74369,0.74374,320400003.0
2007-06-04 02:41:00,0.74376,0.74393,0.74373,0.74379,98600000.0
2007-06-04 02:42:00,0.74386,0.74388,0.74369,0.74388,67300000.0
2007-06-04 02:43:00,0.7441,0.7441,0.74405,0.74405,63899999.0
2007-06-04 02:44:00,0.74405,0.7442,0.74405,0.7441,125999998.0
2007-06-04 02:45:00,0.7441,0.7441,0.7441,0.7441,96100002.0
2007-06-04 02:46:00,0.7441,0.7441,0.744,0.744,208700002.0
2007-06-04 02:47:00,0.74359,0.74382,0.74359,0.74382,161199998.0
2007-06-04 02:48:00,0.74374,0.74374,0.7434,0.74351,296200000.0
2007-06-04 02:49:00,0.744,0.7441,0.744,0.7441,135800000.0
2007-06-04 02:50:00,0.7441,0.7441,0.744,0.744,145800000.0
2007-06-04 02:51:00,0.744,0.744,0.74385,0.74395,207000001.0
2007-06-04 02:52:00,0.74352,0.74381,0.74343,0.74381,141600004.0
2007-06-04 02:53:00,0.74385,0.74385,0.74365,0.74365,59300001.0
2007-06-04 02:54:00,0.7439,0.7442,0.74385,0.7442,276600003.0
2007-06-04 02:55:00,0.7442,0.7442,0.74395,0.7441,132300000.0
2007-06-04 02:56:00,0.7441,0.7441,0.7441,0.7441,10300000.0
2007-06-04 02:57:00,0.7441,0.7441,0.7441,0.7441,4800000.0
2007-06-04 02:58:00,0.7441,0.7443,0.74405,0.74405,294499998.0
2007-06-04 02:59:00,0.7441,0.7443,0.744,0.744,455700003.0
2007-06-04 03:00:00,0.744,0.7442,0.744,0.7442,96499998.0
2007-06-04 03:01:00,0.74389,0.74389,0.74386,0.74386,23900000.0
2007-06-04 03:02:00,0.74383,0.74388,0.74377,0.74385,131400000.0
2007-06-04 03:03:00,0.7441,0.7441,0.7441,0.7441,50400000.0
2007-06-04 03:04:00,0.74388,0.74407,0.74385,0.74387,164600000.0
2007-06-04 03:05:00,0.7441,0.7441,0.7441,0.7441,25299999.0
2007-06-04 03:06:00,0.7441,0.7441,0.7441,0.7441,18400000.0
2007-06-04 03:07:00,0.74367,0.74404,0.74367,0.74404,226899999.0
2007-06-04 03:08:00,0.7441,0.7442,0.74395,0.7442,246299998.0
2007-06-04 03:09:00,0.7442,0.7442,0.744,0.74415,230399999.0
2007-06-04 03:10:00,0.7442,0.7442,0.7442,0.7442,10400000.0
2007-06-04 03:11:00,0.7443,0.7444,0.7442,0.7444,372700001.0
2007-06-04 03:12:00,0.74435,0.74435,0.74435,0.74435,14400000.0
2007-06-04 03:13:00,0.7444,0.7444,0.7442,0.7443,295399996.0
2007-06-04 03:14:00,0.7443,0.7443,0.7443,0.7443,4000000.0
2007-06-04 03:15:00,0.7443,0.7443,0.7442,0.7443,183899996.0
2007-06-04 03:16:00,0.7443,0.7443,0.7442,0.7442,323399993.0
2007-06-04 03:17:00,0.7442,0.7442,0.7439,0.7441,594000001.0
2007-06-04 03:18:00,0.7441,0.7442,0.7441,0.7442,324000000.0
2007-06-04 03:19:00,0.7442,0.7442,0.744,0.74415,145399999.0
2007-06-04 03:20:00,0.7442,0.7443,0.7442,0.7443,178500000.0
2007-06-04 03:21:00,0.7443,0.7443,0.744,0.7441,311100004.0
2007-06-04 03:22:00,0.7441,0.7442,0.7441,0.7441,180599996.0
2007-06-04 03:23:00,0.74385,0.74395,0.74383,0.74385,182600001.0
2007-06-04 03:24:00,0.74394,0.74406,0.7438,0.74381,539900003.0
2007-06-04 03:25:00,0.7441,0.7442,0.74395,0.74395,245900000.0
2007-06-04 03:26:00,0.744,0.7441,0.74395,0.7441,175800000.0
2007-06-04 03:27:00,0.7441,0.7442,0.744,0.74405,426899999.0
2007-06-04 03:28:00,0.7441,0.7441,0.74405,0.74405,39000000.0
2007-06-04 03:29:00,0.74405,0.7441,0.744,0.744,80899999.0
2007-06-04 03:30:00,0.7441,0.7442,0.7441,0.7442,175500000.0
2007-06-04 03:31:00,0.7442,0.7443,0.744,0.74425,470399998.0
2007-06-04 03:32:00,0.7443,0.7443,0.74415,0.7443,297800002.0
2007-06-04 03:33:00,0.7443,0.7443,0.74415,0.7442,423599999.0
2007-06-04 03:34:00,0.74392,0.74406,0.74384,0.74384,95600000.0
2007-06-04 03:35:00,0.7442,0.7443,0.7442,0.7443,140900000.0
2007-06-04 03:36:00,0.7443,0.7443,0.7442,0.7442,130899995.0
2007-06-04 03:37:00,0.7442,0.7445,0.7442,0.7444,446800000.0
2007-06-04 03:38:00,0.74435,0.74435,0.74405,0.7441,235900003.0
2007-06-04 03:39:00,0.7441,0.7441,0.7441,0.7441,5900000.0
2007-06-04 03:40:00,0.7441,0.7442,0.74395,0.744,270999999.0
2007-06-04 03:41:00,0.744,0.744,0.744,0.744,27400000.0
2007-06-04 03:42:00,0.74403,0.74409,0.7438,0.7438,109999999.0
2007-06-04 03:43:00,0.744,0.744,0.7439,0.7439,148299999.0
2007-06-04 03:44:00,0.7439,0.74395,0.74385,0.7439,240499999.0
2007-06-04 03:45:00,0.74356,0.74395,0.74356,0.74395,82200001.0
2007-06-04 03:46:00,0.744,0.7442,0.744,0.7442,134800000.0
2007-06-04 03:47:00,0.7442,0.7443,0.744,0.744,153500001.0
2007-06-04 03:48:00,0.744,0.7443,0.74395,0.744,325000001.0
2007-06-04 03:49:00,0.744,0.744,0.744,0.744,39199999.0
2007-06-04 03:50:00,0.744,0.7441,0.74385,0.7441,367600002.0
2007-06-04 03:51:00,0.7441,0.7441,0.7441,0.7441,14300000.0
2007-06-04 03:52:00,0.7441,0.7441,0.744,0.744,311499997.0
2007-06-04 03:53:00,0.744,0.7441,0.74395,0.74395,219200001.0
2007-06-04 03:54:00,0.744,0.74415,0.74385,0.7439,899999995.0
2007-06-04 03:55:00,0.744,0.7441,0.7439,0.7439,446099999.0
2007-06-04 03:56:00,0.7439,0.7441,0.7439,0.744,631899996.0
2007-06-04 03:57:00,0.74395,0.7441,0.74395,0.744,491199999.0
2007-06-04 03:58:00,0.744,0.7441,0.744,0.7441,387699998.0
2007-06-04 03:59:00,0.7441,0.7442,0.7438,0.7438,286299996.0
2007-06-04 04:00:00,0.7439,0.7441,0.7439,0.7441,240600002.0
2007-06-04 04:01:00,0.7441,0.7441,0.744,0.744,124499999.0
2007-06-04 04:02:00,0.744,0.7441,0.74395,0.74395,181000003.0
2007-06-04 04:03:00,0.744,0.7441,0.744,0.744,183000003.0
2007-06-04 04:04:00,0.744,0.7441,0.744,0.744,209700004.0
2007-06-04 04:05:00,0.744,0.7441,0.744,0.744,164000001.0
2007-06-04 04:06:00,0.744,0.7441,0.744,0.744,171700000.0
2007-06-04 04:07:00,0.744,0.7441,0.7439,0.7439,174199999.0
2007-06-04 04:08:00,0.744,0.7442,0.744,0.7442,357099996.0
2007-06-04 04:09:00,0.7442,0.7443,0.74415,0.7443,123400001.0
2007-06-04 04:10:00,0.74369,0.74417,0.74369,0.74392,33500000.0
2007-06-04 04:11:00,0.7443,0.7443,0.7439,0.7441,965799995.0
2007-06-04 04:12:00,0.74405,0.7441,0.74385,0.7439,403799997.0
2007-06-04 04:13:00,0.74385,0.7441,0.74385,0.744,350199997.0
2007-06-04 04:14:00,0.7441,0.7442,0.7441,0.74415,206500000.0
2007-06-04 04:15:00,0.7438,0.74388,0.74368,0.74378,159800000.0
2007-06-04 04:16:00,0.7441,0.7442,0.744,0.744,208999997.0
2007-06-04 04:17:00,0.744,0.7441,0.744,0.7441,123800000.0
2007-06-04 04:18:00,0.7441,0.7441,0.7441,0.7441,19800000.0
2007-06-04 04:19:00,0.74397,0.74397,0.74358,0.74365,926600000.0
2007-06-04 04:20:00,0.74353,0.74408,0.7435,0.74373,486099995.0
2007-06-04 04:21:00,0.7441,0.7441,0.7438,0.7439,280599998.0
2007-06-04 04:22:00,0.74369,0.74397,0.7434,0.74397,739699996.0
2007-06-04 04:23:00,0.7439,0.7441,0.7439,0.744,179199997.0
2007-06-04 04:24:00,0.744,0.744,0.744,0.744,56200000.0
2007-06-04 04:25:00,0.744,0.744,0.74395,0.744,146000000.0
2007-06-04 04:26:00,0.744,0.744,0.74395,0.744,57400001.0
2007-06-04 04:27:00,0.744,0.744,0.74385,0.744,150100001.0
2007-06-04 04:28:00,0.744,0.744,0.744,0.744,19200000.0
2007-06-04 04:29:00,0.74376,0.74376,0.74346,0.74361,85100000.0
2007-06-04 04:30:00,0.74395,0.74395,0.7438,0.7438,57300001.0
2007-06-04 04:31:00,0.7438,0.7438,0.7437,0.7437,302999996.0
2007-06-04 04:32:00,0.74365,0.7438,0.74365,0.7438,388799995.0
2007-06-04 04:33:00,0.7438,0.7438,0.7437,0.7437,165800002.0
2007-06-04 04:34:00,0.7438,0.7438,0.7436,0.7436,106099997.0
2007-06-04 04:35:00,0.7436,0.7436,0.74355,0.74355,46400001.0
2007-06-04 04:36:00,0.7436,0.7436,0.7436,0.7436,30800000.0
2007-06-04 04:37:00,0.7436,0.7436,0.7436,0.7436,30800000.0
2007-06-04 04:38:00,0.7437,0.7438,0.7437,0.7438,404799998.0
2007-06-04 04:39:00,0.7438,0.744,0.7438,0.744,58800000.0
2007-06-04 04:40:00,0.74391,0.74405,0.74366,0.74375,119800000.0
2007-06-04 04:41:00,0.74369,0.74379,0.74355,0.74375,235300003.0
2007-06-04 04:42:00,0.744,0.744,0.744,0.744,7000000.0
2007-06-04 04:43:00,0.74377,0.74378,0.74356,0.74358,182700002.0
2007-06-04 04:44:00,0.744,0.7442,0.7439,0.7441,420499998.0
2007-06-04 04:45:00,0.7441,0.7442,0.74405,0.74405,617399998.0
2007-06-04 04:46:00,0.7441,0.7442,0.7439,0.7442,285700000.0
2007-06-04 04:47:00,0.7442,0.7442,0.7441,0.7441,169499998.0
2007-06-04 04:48:00,0.7441,0.7441,0.74385,0.7439,307000002.0
2007-06-04 04:49:00,0.7439,0.7441,0.7439,0.7439,117000001.0
2007-06-04 04:50:00,0.7439,0.7439,0.7439,0.7439,700000.0
2007-06-04 04:51:00,0.7439,0.744,0.74375,0.74375,316300000.0
2007-06-04 04:52:00,0.74347,0.74365,0.74339,0.74358,176000003.0
2007-06-04 04:53:00,0.74359,0.74384,0.74359,0.74384,117600002.0
2007-06-04 04:54:00,0.74382,0.74382,0.74351,0.74362,132499998.0
2007-06-04 04:55:00,0.7438,0.7439,0.7438,0.7439,68899999.0
2007-06-04 04:56:00,0.7439,0.744,0.7438,0.74395,152500000.0
2007-06-04 04:57:00,0.74395,0.74395,0.74395,0.74395,10400000.0
2007-06-04 04:58:00,0.74363,0.74375,0.74342,0.74347,125300000.0
2007-06-04 04:59:00,0.744,0.744,0.744,0.744,6400000.0
2007-06-04 05:00:00,0.744,0.744,0.744,0.744,6400000.0
2007-06-04 05:01:00,0.744,0.744,0.744,0.744,4000000.0
2007-06-04 05:02:00,0.74395,0.74395,0.74375,0.74375,214400000.0
2007-06-04 05:03:00,0.7438,0.7439,0.74375,0.7439,77199998.0
2007-06-04 05:04:00,0.74368,0.74372,0.74338,0.7436,840399994.0
2007-06-04 05:05:00,0.7439,0.7439,0.7439,0.7439,390700005.0
2007-06-04 05:06:00,0.74367,0.74386,0.74353,0.74353,148999996.0
2007-06-04 05:07:00,0.7439,0.7439,0.7438,0.7439,70499999.0
2007-06-04 05:08:00,0.7439,0.744,0.7438,0.7439,433199998.0
2007-06-04 05:09:00,0.7439,0.7439,0.7439,0.7439,44599998.0
2007-06-04 05:10:00,0.74365,0.74404,0.74344,0.74364,697500000.0
2007-06-04 05:11:00,0.7439,0.744,0.7439,0.744,151399998.0
2007-06-04 05:12:00,0.74395,0.74395,0.74395,0.74395,18400000.0
2007-06-04 05:13:00,0.744,0.744,0.7439,0.7439,31200000.0
2007-06-04 05:14:00,0.74351,0.74363,0.74346,0.74347,77500000.0
2007-06-04 05:15:00,0.7439,0.744,0.7439,0.7439,130000002.0
2007-06-04 05:16:00,0.7439,0.7439,0.74385,0.74385,91199999.0
2007-06-04 05:17:00,0.7439,0.744,0.7439,0.744,68599999.0
2007-06-04 05:18:00,0.7439,0.7439,0.7439,0.7439,116800000.0
2007-06-04 05:19:00,0.74359,0.74396,0.74359,0.7438,170700000.0
2007-06-04 05:20:00,0.74377,0.74416,0.74377,0.74384,172200000.0
2007-06-04 05:21:00,0.7439,0.7439,0.7439,0.7439,40000000.0
2007-06-04 05:22:00,0.74386,0.74386,0.74354,0.7437,744299996.0
2007-06-04 05:23:00,0.7439,0.7441,0.7439,0.7441,148799997.0
2007-06-04 05:24:00,0.7441,0.7441,0.7439,0.7439,54599999.0
2007-06-04 05:25:00,0.7439,0.7441,0.7439,0.7441,40799999.0
2007-06-04 05:26:00,0.7441,0.7441,0.74395,0.7441,217500001.0
2007-06-04 05:27:00,0.7441,0.7441,0.74405,0.7441,21600000.0
2007-06-04 05:28:00,0.7441,0.7441,0.744,0.7441,150600001.0
2007-06-04 05:29:00,0.7441,0.7441,0.744,0.744,506099996.0
2007-06-04 05:30:00,0.74374,0.74409,0.74362,0.74403,135799998.0
2007-06-04 05:31:00,0.74376,0.74393,0.74376,0.74388,81600000.0
2007-06-04 05:32:00,0.74392,0.74406,0.74378,0.74384,147900001.0
2007-06-04 05:33:00,0.74375,0.74375,0.74336,0.74347,93899999.0
2007-06-04 05:34:00,0.744,0.7441,0.7439,0.744,1078999993.0
2007-06-04 05:35:00,0.744,0.744,0.7439,0.744,491399997.0
2007-06-04 05:36:00,0.744,0.7442,0.744,0.744,323700002.0
2007-06-04 05:37:00,0.744,0.7441,0.74395,0.7441,299800003.0
2007-06-04 05:38:00,0.7441,0.7441,0.7439,0.7441,201600001.0
2007-06-04 05:39:00,0.7441,0.7442,0.7441,0.7442,86000000.0
2007-06-04 05:40:00,0.74383,0.74397,0.74367,0.74367,62400000.0
2007-06-04 05:41:00,0.74362,0.74396,0.74362,0.7439,140199998.0
2007-06-04 05:42:00,0.7442,0.7442,0.7441,0.7442,141399999.0
2007-06-04 05:43:00,0.7442,0.7442,0.744,0.744,131700000.0
2007-06-04 05:44:00,0.74361,0.74384,0.74361,0.74381,140200001.0
2007-06-04 05:45:00,0.74377,0.74393,0.74359,0.7438,139700001.0
2007-06-04 05:46:00,0.744,0.7442,0.744,0.7442,161400003.0
2007-06-04 05:47:00,0.74415,0.7443,0.74405,0.7443,1055300000.0
2007-06-04 05:48:00,0.7443,0.7443,0.7441,0.7443,431199999.0
2007-06-04 05:49:00,0.7443,0.7444,0.7443,0.7444,828099999.0
2007-06-04 05:50:00,0.7444,0.7446,0.7443,0.7446,1450900017.0
2007-06-04 05:51:00,0.7448,0.7448,0.74465,0.74465,33600000.0
2007-06-04 05:52:00,0.7447,0.7447,0.7444,0.7445,354500000.0
2007-06-04 05:53:00,0.7445,0.7445,0.7445,0.7445,22400000.0
2007-06-04 05:54:00,0.7445,0.7445,0.7445,0.7445,48000000.0
2007-06-04 05:55:00,0.7445,0.7447,0.7444,0.7447,256000002.0
2007-06-04 05:56:00,0.7447,0.7447,0.7444,0.7444,271699999.0
2007-06-04 05:57:00,0.74431,0.74431,0.74402,0.74408,98900000.0
2007-06-04 05:58:00,0.7444,0.7447,0.7444,0.7447,565599999.0
2007-06-04 05:59:00,0.7447,0.7447,0.7445,0.7445,100000000.0
2007-06-04 06:00:00,0.7445,0.7446,0.74445,0.74455,178000000.0
2007-06-04 06:01:00,0.7446,0.7446,0.7446,0.7446,8800000.0
2007-06-04 06:02:00,0.74434,0.74445,0.74424,0.74436,98200000.0
2007-06-04 06:03:00,0.7446,0.7446,0.7444,0.7445,662199997.0
2007-06-04 06:04:00,0.7445,0.7445,0.7444,0.7444,137300002.0
2007-06-04 06:05:00,0.7444,0.7446,0.7444,0.7445,207000001.0
2007-06-04 06:06:00,0.7444,0.7444,0.74412,0.74412,110600001.0
2007-06-04 06:07:00,0.74423,0.7445,0.7442,0.7445,201899999.0
2007-06-04 06:08:00,0.74441,0.74441,0.74403,0.74438,120700001.0
2007-06-04 06:09:00,0.7446,0.7447,0.7446,0.7447,119500000.0
2007-06-04 06:10:00,0.7447,0.7447,0.74445,0.74455,343799997.0
2007-06-04 06:11:00,0.74455,0.7446,0.74445,0.7445,152700000.0
2007-06-04 06:12:00,0.7444,0.74444,0.74417,0.74433,787099996.0
2007-06-04 06:13:00,0.7445,0.7445,0.7445,0.7445,20000000.0
2007-06-04 06:14:00,0.7445,0.7446,0.7443,0.7443,108100000.0
2007-06-04 06:15:00,0.7443,0.7446,0.7438,0.7446,410099994.0
2007-06-04 06:16:00,0.7446,0.7447,0.7446,0.74465,212700000.0
2007-06-04 06:17:00,0.74465,0.7449,0.7446,0.74475,740200003.0
2007-06-04 06:18:00,0.74475,0.7448,0.74455,0.7447,237300000.0
2007-06-04 06:19:00,0.74404,0.74432,0.74404,0.7443,254399999.0
2007-06-04 06:20:00,0.7447,0.7447,0.7445,0.7445,135799999.0
2007-06-04 06:21:00,0.74445,0.7446,0.74445,0.7446,284300000.0
2007-06-04 06:22:00,0.7446,0.7446,0.7446,0.7446,35800000.0
2007-06-04 06:23:00,0.7446,0.7446,0.7446,0.7446,6400000.0
2007-06-04 06:24:00,0.7446,0.7446,0.7446,0.7446,57100001.0
2007-06-04 06:25:00,0.7446,0.7448,0.7446,0.7448,212300001.0
2007-06-04 06:26:00,0.7448,0.7448,0.7447,0.7447,306000000.0
2007-06-04 06:27:00,0.7447,0.7448,0.7447,0.7448,41800000.0
2007-06-04 06:28:00,0.74475,0.7448,0.74475,0.7448,80800000.0
2007-06-04 06:29:00,0.7448,0.7448,0.7448,0.7448,43200000.0
2007-06-04 06:30:00,0.7448,0.7448,0.74465,0.74465,152699999.0
2007-06-04 06:31:00,0.74479,0.74491,0.74437,0.74491,684599996.0
2007-06-04 06:32:00,0.7447,0.7448,0.7447,0.7448,108500000.0
2007-06-04 06:33:00,0.7448,0.7448,0.74455,0.7446,395200005.0
2007-06-04 06:34:00,0.7446,0.7448,0.7445,0.7448,564300003.0
2007-06-04 06:35:00,0.7448,0.7448,0.7448,0.7448,43700000.0
2007-06-04 06:36:00,0.7445,0.74459,0.74425,0.74441,746199996.0
2007-06-04 06:37:00,0.7448,0.7448,0.7446,0.7448,99899999.0
2007-06-04 06:38:00,0.74424,0.74439,0.74407,0.74437,393400001.0
2007-06-04 06:39:00,0.7448,0.7448,0.7446,0.7446,70300000.0
2007-06-04 06:40:00,0.7447,0.7448,0.7447,0.7448,85400002.0
2007-06-04 06:41:00,0.7448,0.7448,0.7446,0.7446,57500001.0
2007-06-04 06:42:00,0.7446,0.7448,0.7446,0.7448,87800001.0
2007-06-04 06:43:00,0.7448,0.7448,0.7446,0.7447,305799999.0
2007-06-04 06:44:00,0.7447,0.7447,0.7446,0.7447,134800002.0
2007-06-04 06:45:00,0.7447,0.7447,0.7447,0.7447,23800000.0
2007-06-04 06:46:00,0.7447,0.7447,0.7447,0.7447,16400000.0
2007-06-04 06:47:00,0.7447,0.7447,0.74435,0.7445,863099996.0
2007-06-04 06:48:00,0.74445,0.7445,0.7444,0.7444,253599999.0
2007-06-04 06:49:00,0.74406,0.74418,0.74396,0.74396,62900000.0
2007-06-04 06:50:00,0.7439,0.74429,0.7439,0.74391,162000001.0
2007-06-04 06:51:00,0.74409,0.74429,0.74399,0.74415,339599994.0
2007-06-04 06:52:00,0.74411,0.74438,0.74408,0.74422,306700000.0
2007-06-04 06:53:00,0.7445,0.7446,0.7445,0.7446,84300001.0
2007-06-04 06:54:00,0.7446,0.7446,0.7445,0.7445,149400001.0
2007-06-04 06:55:00,0.7445,0.7445,0.7445,0.7445,20200001.0
2007-06-04 06:56:00,0.74445,0.7445,0.74445,0.7445,113800000.0
2007-06-04 06:57:00,0.7446,0.7447,0.7445,0.7445,114799998.0
2007-06-04 06:58:00,0.7446,0.7446,0.7444,0.7445,391199997.0
2007-06-04 06:59:00,0.7445,0.7446,0.74435,0.74455,298299999.0
2007-06-04 07:00:00,0.74428,0.74445,0.74408,0.7441,538000002.0
2007-06-04 07:01:00,0.74425,0.7444,0.74425,0.7444,117200001.0
2007-06-04 07:02:00,0.7446,0.7446,0.7444,0.7444,92799999.0
2007-06-04 07:03:00,0.7445,0.7446,0.74435,0.74435,139300001.0
2007-06-04 07:04:00,0.74423,0.74449,0.74414,0.74438,577099999.0
2007-06-04 07:05:00,0.7444,0.7446,0.7444,0.7445,265200003.0
2007-06-04 07:06:00,0.7445,0.7446,0.7445,0.7446,72700001.0
2007-06-04 07:07:00,0.74455,0.7446,0.74445,0.74445,89000000.0
2007-06-04 07:08:00,0.7441,0.74451,0.7441,0.74451,441600000.0
2007-06-04 07:09:00,0.7445,0.7446,0.7444,0.7444,196899998.0
2007-06-04 07:10:00,0.74436,0.74472,0.74429,0.74436,122200000.0
2007-06-04 07:11:00,0.7444,0.7445,0.7444,0.7445,111600001.0
2007-06-04 07:12:00,0.7445,0.7445,0.7443,0.7443,39900001.0
2007-06-04 07:13:00,0.7443,0.7444,0.74395,0.7443,492500001.0
2007-06-04 07:14:00,0.7442,0.7443,0.7441,0.74415,241800000.0
2007-06-04 07:15:00,0.7442,0.7444,0.7442,0.7442,653300001.0
2007-06-04 07:16:00,0.7444,0.7445,0.7443,0.7444,420700005.0
2007-06-04 07:17:00,0.74435,0.7444,0.74435,0.7444,20800000.0
2007-06-04 07:18:00,0.7444,0.7444,0.7444,0.7444,66400000.0
2007-06-04 07:19:00,0.7445,0.7445,0.7445,0.7445,46300000.0
2007-06-04 07:20:00,0.7445,0.7445,0.7443,0.7443,775000025.0
2007-06-04 07:21:00,0.7443,0.7444,0.7443,0.7444,75199998.0
2007-06-04 07:22:00,0.7444,0.7445,0.7443,0.7444,427600001.0
2007-06-04 07:23:00,0.7444,0.7444,0.7444,0.7444,18400000.0
2007-06-04 07:24:00,0.7445,0.7445,0.7445,0.7445,43800000.0
2007-06-04 07:25:00,0.7445,0.7445,0.74435,0.7445,133800001.0
2007-06-04 07:26:00,0.7445,0.7446,0.7444,0.74455,296899998.0
2007-06-04 07:27:00,0.7446,0.7446,0.7445,0.7445,103400000.0
2007-06-04 07:28:00,0.74414,0.74434,0.74402,0.74416,726999982.0
2007-06-04 07:29:00,0.7446,0.7447,0.7445,0.7447,471100005.0
2007-06-04 07:30:00,0.7447,0.7447,0.7447,0.7447,15900000.0
2007-06-04 07:31:00,0.7447,0.7447,0.7447,0.7447,20000000.0
2007-06-04 07:32:00,0.7447,0.7447,0.7446,0.7446,382200008.0
2007-06-04 07:33:00,0.74422,0.74467,0.74417,0.74458,143500000.0
2007-06-04 07:34:00,0.74455,0.74455,0.74414,0.74431,201100002.0
2007-06-04 07:35:00,0.7447,0.7447,0.7447,0.7447,43199999.0
2007-06-04 07:36:00,0.7447,0.7447,0.74455,0.74455,81500000.0
2007-06-04 07:37:00,0.7447,0.7448,0.7447,0.7448,167199999.0
2007-06-04 07:38:00,0.7448,0.7448,0.7448,0.7448,102400003.0
2007-06-04 07:39:00,0.7448,0.7451,0.7448,0.7451,143300000.0
2007-06-04 07:40:00,0.7451,0.7451,0.74475,0.74505,387599998.0
2007-06-04 07:41:00,0.7451,0.7451,0.74475,0.74495,371000000.0
2007-06-04 07:42:00,0.74495,0.7452,0.74485,0.74485,242200000.0
2007-06-04 07:43:00,0.7449,0.745,0.7448,0.7448,223499999.0
2007-06-04 07:44:00,0.7448,0.7449,0.74465,0.7449,712500009.0
2007-06-04 07:45:00,0.7449,0.7449,0.7449,0.7449,33400002.0
2007-06-04 07:46:00,0.74453,0.74475,0.74441,0.74472,177599997.0
2007-06-04 07:47:00,0.7447,0.7447,0.74451,0.74452,108799998.0
2007-06-04 07:48:00,0.7449,0.745,0.7448,0.745,218399997.0
2007-06-04 07:49:00,0.745,0.7452,0.745,0.74505,185500000.0
2007-06-04 07:50:00,0.7451,0.7452,0.7451,0.7451,154099997.0
2007-06-04 07:51:00,0.7451,0.7451,0.7449,0.745,620299998.0
2007-06-04 07:52:00,0.745,0.7451,0.745,0.745,115700002.0
2007-06-04 07:53:00,0.745,0.7451,0.74495,0.745,127200000.0
2007-06-04 07:54:00,0.745,0.7452,0.745,0.7452,65600003.0
2007-06-04 07:55:00,0.7452,0.7452,0.7452,0.7452,174400002.0
2007-06-04 07:56:00,0.7452,0.7453,0.7452,0.74525,85600000.0
2007-06-04 07:57:00,0.7453,0.7454,0.7452,0.7453,783800000.0
2007-06-04 07:58:00,0.7453,0.7453,0.7452,0.7453,333400005.0
2007-06-04 07:59:00,0.7453,0.7455,0.7453,0.7454,505899996.0
2007-06-04 08:00:00,0.7454,0.7456,0.74525,0.74545,795899998.0
2007-06-04 08:01:00,0.7455,0.7457,0.7454,0.74565,817800009.0
2007-06-04 08:04:00,0.7456,0.7459,0.7456,0.74585,1347100001.0
2007-06-04 08:05:00,0.7459,0.7461,0.7457,0.7459,1166999989.0
2007-06-04 08:06:00,0.7459,0.746,0.74555,0.74555,1316400006.0
2007-06-04 08:07:00,0.7456,0.7457,0.7456,0.7457,349099998.0
2007-06-04 08:08:00,0.7457,0.7458,0.74565,0.74565,125600000.0
2007-06-04 08:09:00,0.7457,0.7458,0.7457,0.7458,199499999.0
2007-06-04 08:10:00,0.7458,0.7458,0.7456,0.7457,259799997.0
2007-06-04 08:11:00,0.7458,0.746,0.7458,0.746,893999992.0
2007-06-04 08:12:00,0.74595,0.7461,0.74595,0.7461,200900000.0
2007-06-04 08:13:00,0.7461,0.7461,0.7454,0.74575,1216500002.0
2007-06-04 08:14:00,0.7458,0.7458,0.7456,0.7457,161599999.0
2007-06-04 08:15:00,0.7457,0.7457,0.7455,0.7455,318599999.0
2007-06-04 08:16:00,0.7456,0.7457,0.7455,0.7457,506699998.0
2007-06-04 08:17:00,0.7457,0.7457,0.7456,0.7456,72100000.0
2007-06-04 08:18:00,0.7457,0.7457,0.7454,0.7455,150199999.0
2007-06-04 08:19:00,0.7455,0.7456,0.7452,0.7453,1052700000.0
2007-06-04 08:20:00,0.7453,0.7453,0.7451,0.7451,668399997.0
2007-06-04 08:21:00,0.7451,0.7452,0.745,0.7452,389299995.0
2007-06-04 08:22:00,0.7453,0.7456,0.7453,0.7455,404200000.0
2007-06-04 08:23:00,0.7455,0.7455,0.7455,0.7455,89299999.0
2007-06-04 08:24:00,0.7455,0.7455,0.7453,0.7455,102499998.0
2007-06-04 08:25:00,0.7455,0.7455,0.7452,0.7453,647000004.0
2007-06-04 08:26:00,0.7454,0.7454,0.7453,0.7453,177000004.0
2007-06-04 08:27:00,0.7453,0.7459,0.7453,0.7455,749699998.0
2007-06-04 08:28:00,0.7455,0.746,0.7453,0.74575,1687300005.0
2007-06-04 08:29:00,0.7458,0.7459,0.7455,0.7456,555200002.0
2007-06-04 08:30:00,0.7456,0.7456,0.7453,0.7453,146700000.0
2007-06-04 08:31:00,0.7454,0.7455,0.7453,0.7453,938200004.0
2007-06-04 08:32:00,0.7454,0.7454,0.7453,0.7454,468400002.0
2007-06-04 08:33:00,0.7454,0.7456,0.7454,0.7456,38400000.0
2007-06-04 08:34:00,0.74555,0.74555,0.7452,0.7455,536899999.0
2007-06-04 08:35:00,0.7455,0.7455,0.7451,0.7452,173200002.0
2007-06-04 08:36:00,0.7452,0.7453,0.7451,0.7452,144199999.0
2007-06-04 08:37:00,0.7452,0.7453,0.7451,0.7452,462299999.0
2007-06-04 08:38:00,0.7452,0.7452,0.7452,0.7452,50200001.0
2007-06-04 08:39:00,0.7452,0.7453,0.74495,0.74505,704800008.0
2007-06-04 08:40:00,0.7451,0.7454,0.7451,0.7453,494100003.0
2007-06-04 08:41:00,0.7453,0.7453,0.745,0.745,423099999.0
2007-06-04 08:42:00,0.74515,0.7452,0.745,0.7452,320100001.0
2007-06-04 08:43:00,0.7452,0.7452,0.74505,0.7451,332999993.0
2007-06-04 08:44:00,0.74505,0.74505,0.74505,0.74505,36700001.0
2007-06-04 08:45:00,0.7451,0.7452,0.7451,0.7451,387299999.0
2007-06-04 08:46:00,0.7451,0.7451,0.7451,0.7451,320900000.0
2007-06-04 08:47:00,0.7451,0.7451,0.7449,0.745,427099998.0
2007-06-04 08:48:00,0.745,0.745,0.74485,0.74485,390100002.0
2007-06-04 08:49:00,0.7449,0.7449,0.7447,0.7448,1336599993.0
2007-06-04 08:50:00,0.7449,0.745,0.7449,0.7449,375699998.0
2007-06-04 08:52:00,0.745,0.745,0.7447,0.7447,1134899995.0
2007-06-04 08:53:00,0.7447,0.7447,0.74425,0.7445,1728599998.0
2007-06-04 08:54:00,0.7446,0.7448,0.74455,0.74465,1798799996.0
2007-06-04 08:55:00,0.74465,0.7448,0.7446,0.7448,718299996.0
2007-06-04 08:56:00,0.7448,0.7449,0.7447,0.7448,907200004.0
2007-06-04 08:57:00,0.7448,0.7449,0.7447,0.7448,647999998.0
2007-06-04 08:58:00,0.7448,0.7448,0.7447,0.7447,245099993.0
2007-06-04 08:59:00,0.7448,0.7448,0.7447,0.7447,668699996.0
2007-06-04 09:00:00,0.7447,0.7448,0.74465,0.74475,334100003.0
2007-06-04 09:01:00,0.7448,0.7448,0.74475,0.7448,595300002.0
2007-06-04 09:02:00,0.74475,0.7448,0.74465,0.7448,852600019.0
2007-06-04 09:03:00,0.7448,0.7448,0.7446,0.7446,745699999.0
2007-06-04 09:04:00,0.7446,0.7446,0.7446,0.7446,31900000.0
2007-06-04 09:05:00,0.7442,0.74447,0.74417,0.7444,1177000011.0
2007-06-04 09:06:00,0.7446,0.7446,0.7446,0.7446,225699998.0
2007-06-04 09:07:00,0.7446,0.7446,0.7446,0.7446,794600004.0
2007-06-04 09:08:00,0.7446,0.7446,0.7445,0.7445,228899998.0
2007-06-04 09:09:00,0.7445,0.7446,0.7444,0.7445,789600000.0
2007-06-04 09:10:00,0.7445,0.7445,0.7442,0.7443,1517899989.0
2007-06-04 09:11:00,0.7443,0.7444,0.7443,0.7444,320900003.0
2007-06-04 09:12:00,0.7444,0.7444,0.7443,0.7443,589000005.0
2007-06-04 09:13:00,0.7443,0.7444,0.7443,0.7444,238100000.0
2007-06-04 09:14:00,0.7444,0.7444,0.7443,0.7444,163499998.0
2007-06-04 09:15:00,0.7444,0.7444,0.7443,0.7444,462799998.0
2007-06-04 09:16:00,0.7444,0.7444,0.7444,0.7444,125300000.0
2007-06-04 09:17:00,0.7444,0.7444,0.74435,0.74435,599299999.0
2007-06-04 09:18:00,0.7444,0.7445,0.7444,0.7445,726499997.0
2007-06-04 09:19:00,0.7445,0.7445,0.74435,0.74435,633999998.0
2007-06-04 09:20:00,0.74435,0.7445,0.74435,0.7444,444000001.0
2007-06-04 09:21:00,0.7444,0.7444,0.7443,0.7443,315299995.0
2007-06-04 09:22:00,0.7443,0.7443,0.7443,0.7443,329400005.0
2007-06-04 09:23:00,0.7443,0.7443,0.74405,0.74405,671500000.0
2007-06-04 09:24:00,0.7441,0.7442,0.7441,0.74415,138800000.0
2007-06-04 09:25:00,0.74386,0.74395,0.74357,0.74395,377699999.0
2007-06-04 09:26:00,0.74395,0.74403,0.74371,0.74377,400099995.0
2007-06-04 09:27:00,0.7442,0.7442,0.74405,0.74415,769500005.0
2007-06-04 09:28:00,0.7442,0.7444,0.74415,0.7444,1216299998.0
2007-06-04 09:29:00,0.74435,0.74435,0.74435,0.74435,10400000.0
2007-06-04 09:30:00,0.7444,0.7444,0.7444,0.7444,12800000.0
2007-06-04 09:31:00,0.7444,0.7444,0.7443,0.7443,60800000.0
2007-06-04 09:32:00,0.7442,0.7444,0.7442,0.7443,328699999.0
2007-06-04 09:33:00,0.7443,0.7445,0.7443,0.74445,825500002.0
2007-06-04 09:34:00,0.7445,0.7445,0.74435,0.7445,1233700002.0
2007-06-04 09:35:00,0.7445,0.7445,0.7444,0.7444,414200000.0
2007-06-04 09:36:00,0.7444,0.7445,0.74435,0.7445,142600002.0
2007-06-04 09:38:00,0.74395,0.74405,0.74345,0.74392,1033599995.0
2007-06-04 09:39:00,0.7445,0.7445,0.7444,0.7445,888699997.0
2007-06-04 09:40:00,0.7445,0.7445,0.7444,0.7445,415499998.0
2007-06-04 09:41:00,0.74396,0.74407,0.74378,0.74378,1091200006.0
2007-06-04 09:42:00,0.7445,0.7445,0.7445,0.7445,29600000.0
2007-06-04 09:43:00,0.74404,0.74433,0.74392,0.74392,742199993.0
2007-06-04 09:44:00,0.74417,0.74418,0.74396,0.74417,254800000.0
2007-06-04 09:45:00,0.7445,0.7445,0.7445,0.7445,17600000.0
2007-06-04 09:46:00,0.7445,0.7445,0.7445,0.7445,57399998.0
2007-06-04 09:47:00,0.7445,0.7445,0.74445,0.74445,111300002.0
2007-06-04 09:48:00,0.7445,0.7446,0.7445,0.7445,496099999.0
2007-06-04 09:49:00,0.7445,0.7446,0.7445,0.74455,119000001.0
2007-06-04 09:50:00,0.7446,0.7446,0.7446,0.7446,10400000.0
2007-06-04 09:51:00,0.7446,0.7446,0.7446,0.7446,143200000.0
2007-06-04 09:52:00,0.7446,0.7448,0.7445,0.7448,521200004.0
2007-06-04 09:53:00,0.7448,0.745,0.7447,0.7449,1324099998.0
2007-06-04 09:54:00,0.7449,0.745,0.7449,0.7449,323000001.0
2007-06-04 09:56:00,0.74452,0.74465,0.74437,0.74458,419299996.0
2007-06-04 09:57:00,0.7449,0.7451,0.7449,0.7451,370500002.0
2007-06-04 09:58:00,0.7451,0.7453,0.745,0.7453,999000006.0
2007-06-04 09:59:00,0.7453,0.7456,0.7452,0.7455,1336100002.0
2007-06-04 10:00:00,0.74545,0.7459,0.74545,0.7455,1191700007.0
2007-06-04 10:01:00,0.7455,0.7457,0.74545,0.7456,1277499997.0
2007-06-04 10:02:00,0.7456,0.7456,0.7456,0.7456,118399997.0
2007-06-04 10:03:00,0.7456,0.7456,0.7453,0.7454,874899994.0
2007-06-04 10:04:00,0.74535,0.7455,0.74535,0.7455,879099997.0
2007-06-04 10:05:00,0.7455,0.7455,0.7454,0.7454,88999998.0
2007-06-04 10:06:00,0.7451,0.74538,0.745,0.74506,546900007.0
2007-06-04 10:07:00,0.7454,0.7455,0.7454,0.7454,105300002.0
2007-06-04 10:08:00,0.7454,0.7455,0.7454,0.7455,460200001.0
2007-06-04 10:09:00,0.7455,0.7456,0.74545,0.7456,418100001.0
2007-06-04 10:10:00,0.7456,0.7457,0.7455,0.7456,1087799993.0
2007-06-04 10:11:00,0.7456,0.7456,0.7454,0.7455,622599993.0
2007-06-04 10:12:00,0.7455,0.7455,0.7455,0.7455,144200000.0
2007-06-04 10:13:00,0.7452,0.7453,0.74494,0.7453,1032300007.0
2007-06-04 10:14:00,0.7455,0.7455,0.74545,0.74545,58199999.0
2007-06-04 10:15:00,0.7455,0.7456,0.74545,0.7455,844499998.0
2007-06-04 10:16:00,0.7455,0.7455,0.7455,0.7455,360500000.0
2007-06-04 10:17:00,0.7455,0.7455,0.7453,0.7454,964499998.0
2007-06-04 10:18:00,0.7454,0.7455,0.7453,0.74535,735399998.0
2007-06-04 10:19:00,0.7454,0.7455,0.7453,0.7455,544700000.0
2007-06-04 10:20:00,0.7455,0.7455,0.7455,0.7455,7200000.0
2007-06-04 10:21:00,0.7455,0.7455,0.74545,0.7455,197500004.0
2007-06-04 10:22:00,0.74527,0.74535,0.74486,0.74535,945400004.0
2007-06-04 10:23:00,0.74532,0.74532,0.74493,0.7451,330300003.0
2007-06-04 10:24:00,0.7455,0.7459,0.74545,0.7457,644100002.0
2007-06-04 10:25:00,0.7457,0.7457,0.7455,0.7456,306899998.0
2007-06-04 10:26:00,0.7456,0.7456,0.74545,0.74555,218799998.0
2007-06-04 10:27:00,0.74555,0.7456,0.7454,0.7456,616299999.0
2007-06-04 10:28:00,0.7456,0.7456,0.7455,0.7456,144300004.0
2007-06-04 10:29:00,0.7456,0.7456,0.7454,0.7455,149199996.0
2007-06-04 10:30:00,0.7455,0.7455,0.7453,0.7453,380999996.0
2007-06-04 10:31:00,0.7454,0.7454,0.74525,0.74535,538000003.0
2007-06-04 10:32:00,0.7454,0.7454,0.74525,0.7454,118900000.0
2007-06-04 10:33:00,0.7454,0.7454,0.7453,0.7454,636400001.0
2007-06-04 10:34:00,0.7453,0.7454,0.74525,0.7453,1156000005.0
2007-06-04 10:35:00,0.7453,0.7454,0.7453,0.7454,820999999.0
2007-06-04 10:36:00,0.74555,0.7457,0.74545,0.7455,989899993.0
2007-06-04 10:37:00,0.7455,0.7455,0.7455,0.7455,45900002.0
2007-06-04 10:38:00,0.74555,0.7458,0.7455,0.7457,820500007.0
2007-06-04 10:39:00,0.7457,0.7458,0.7457,0.7457,299600003.0
2007-06-04 10:40:00,0.7457,0.7458,0.74565,0.7457,1937999999.0
2007-06-04 10:41:00,0.7457,0.7458,0.7457,0.7458,501399996.0
2007-06-04 10:42:00,0.7458,0.7458,0.7456,0.7456,587100000.0
2007-06-04 10:43:00,0.7456,0.7459,0.7456,0.7459,472500001.0
2007-06-04 10:44:00,0.7459,0.746,0.7458,0.7458,1280399993.0
2007-06-04 10:45:00,0.7458,0.746,0.7456,0.7456,1542200004.0
2007-06-04 10:46:00,0.7456,0.7458,0.7455,0.7458,1358900004.0
2007-06-04 10:47:00,0.7458,0.7458,0.7456,0.7457,698100004.0
2007-06-04 10:48:00,0.7457,0.7457,0.7456,0.7456,196800005.0
2007-06-04 10:49:00,0.7456,0.7457,0.7456,0.7457,151000000.0
2007-06-04 10:50:00,0.7457,0.7457,0.7454,0.7454,289900002.0
2007-06-04 10:51:00,0.7454,0.7455,0.7453,0.7453,512400000.0
2007-06-04 10:52:00,0.7453,0.7454,0.74525,0.7453,464699999.0
2007-06-04 10:53:00,0.7453,0.7454,0.74525,0.7453,521000001.0
2007-06-04 10:54:00,0.7453,0.7453,0.7449,0.74525,840699989.0
2007-06-04 10:55:00,0.74525,0.7453,0.7451,0.7452,587200003.0
2007-06-04 10:56:00,0.7452,0.7454,0.7451,0.7453,1062500010.0
2007-06-04 10:57:00,0.7453,0.7455,0.7453,0.7455,576599996.0
2007-06-04 10:58:00,0.7455,0.7455,0.7455,0.7455,48500001.0
2007-06-04 10:59:00,0.7455,0.7455,0.7451,0.7451,452299991.0
2007-06-04 11:00:00,0.7452,0.7454,0.7452,0.7454,224000001.0
2007-06-04 11:01:00,0.7454,0.7454,0.7452,0.7452,78400000.0
2007-06-04 11:02:00,0.7452,0.7453,0.7452,0.7452,326300000.0
2007-06-04 11:03:00,0.7452,0.7455,0.7452,0.7454,322700001.0
2007-06-04 11:04:00,0.7454,0.7454,0.7454,0.7454,262600001.0
2007-06-04 11:05:00,0.7454,0.7456,0.7454,0.7456,879500010.0
2007-06-04 11:06:00,0.7456,0.7456,0.74555,0.74555,505899994.0
2007-06-04 11:07:00,0.74555,0.7456,0.7454,0.7456,829800003.0
2007-06-04 11:08:00,0.7456,0.7456,0.7454,0.7455,119899997.0
2007-06-04 11:09:00,0.7455,0.7458,0.7455,0.7458,465100002.0
2007-06-04 11:10:00,0.7458,0.7459,0.74575,0.74575,964599997.0
2007-06-04 11:11:00,0.74575,0.7458,0.7456,0.7457,497500003.0
2007-06-04 11:12:00,0.7457,0.7457,0.7457,0.7457,117299999.0
2007-06-04 11:13:00,0.7457,0.7457,0.74565,0.74565,132700000.0
2007-06-04 11:14:00,0.74535,0.74564,0.74521,0.74521,199600000.0
2007-06-04 11:15:00,0.7457,0.7457,0.74565,0.7457,172600000.0
2007-06-04 11:16:00,0.7457,0.7457,0.74565,0.7457,196999998.0
2007-06-04 11:17:00,0.7457,0.7459,0.7457,0.7459,890599997.0
2007-06-04 11:18:00,0.7459,0.7462,0.74585,0.7461,715799998.0
2007-06-04 11:19:00,0.7461,0.7461,0.7459,0.7459,399700000.0
2007-06-04 11:20:00,0.7459,0.746,0.7458,0.746,248700000.0
2007-06-04 11:21:00,0.746,0.746,0.7458,0.7459,467000002.0
2007-06-04 11:22:00,0.7459,0.7459,0.74585,0.7459,142700001.0
2007-06-04 11:23:00,0.7459,0.746,0.7459,0.746,32699999.0
2007-06-04 11:24:00,0.746,0.746,0.7458,0.7458,411200003.0
2007-06-04 11:25:00,0.74529,0.74563,0.74527,0.74543,59200000.0
2007-06-04 11:26:00,0.7458,0.7459,0.7458,0.7459,28400001.0
2007-06-04 11:27:00,0.7459,0.7459,0.7459,0.7459,47200000.0
2007-06-04 11:28:00,0.7459,0.74595,0.7458,0.74595,225099998.0
2007-06-04 11:29:00,0.746,0.746,0.7458,0.74595,359500000.0
2007-06-04 11:30:00,0.74595,0.74595,0.74565,0.7457,384499997.0
2007-06-04 11:31:00,0.74585,0.74585,0.7456,0.7458,549999999.0
2007-06-04 11:32:00,0.7458,0.74585,0.7458,0.7458,67900000.0
2007-06-04 11:33:00,0.7458,0.7458,0.7456,0.7458,115400001.0
2007-06-04 11:34:00,0.7458,0.7458,0.7457,0.7457,39999998.0
2007-06-04 11:35:00,0.7457,0.7458,0.74565,0.74575,323100003.0
2007-06-04 11:36:00,0.7458,0.7458,0.74575,0.74575,23400000.0
2007-06-04 11:37:00,0.7458,0.7458,0.7457,0.7457,54400000.0
2007-06-04 11:38:00,0.7457,0.7457,0.7457,0.7457,56800000.0
2007-06-04 11:39:00,0.7457,0.7457,0.74555,0.7456,94100000.0
2007-06-04 11:40:00,0.7456,0.7456,0.74555,0.7456,179799997.0
2007-06-04 11:41:00,0.7456,0.7456,0.7455,0.74555,215799998.0
2007-06-04 11:42:00,0.7456,0.7456,0.7456,0.7456,15900000.0
2007-06-04 11:43:00,0.74555,0.7456,0.7455,0.7455,138100000.0
2007-06-04 11:44:00,0.7454,0.7456,0.7454,0.7455,103800002.0
2007-06-04 11:45:00,0.7455,0.7456,0.7454,0.7456,135600000.0
2007-06-04 11:46:00,0.7456,0.7456,0.7455,0.7455,86799998.0
2007-06-04 11:47:00,0.7455,0.7456,0.7454,0.7456,310700004.0
2007-06-04 11:48:00,0.7455,0.7457,0.7454,0.7457,253999999.0
2007-06-04 11:49:00,0.7457,0.7457,0.7457,0.7457,2400000.0
2007-06-04 11:50:00,0.74565,0.74565,0.74535,0.7455,237999999.0
2007-06-04 11:51:00,0.74545,0.7455,0.74535,0.7454,584199994.0
2007-06-04 11:52:00,0.7454,0.74545,0.74535,0.74545,99899999.0
2007-06-04 11:53:00,0.7455,0.7455,0.74545,0.7455,160100000.0
2007-06-04 11:54:00,0.7455,0.7456,0.74545,0.74545,166000002.0
2007-06-04 11:55:00,0.7455,0.7455,0.7455,0.7455,76399999.0
2007-06-04 11:56:00,0.7454,0.7454,0.7454,0.7454,7200000.0
2007-06-04 11:57:00,0.7454,0.7456,0.7454,0.7455,291200002.0
2007-06-04 11:58:00,0.7455,0.7455,0.7454,0.7454,218400002.0
2007-06-04 11:59:00,0.74545,0.7455,0.74545,0.74545,12800000.0
2007-06-04 12:00:00,0.7454,0.7454,0.7452,0.74525,829499996.0
2007-06-04 12:01:00,0.7453,0.7453,0.7453,0.7453,32700000.0
2007-06-04 12:02:00,0.7453,0.7453,0.7452,0.7452,482399996.0
2007-06-04 12:03:00,0.7452,0.7452,0.74515,0.74515,63000000.0
2007-06-04 12:04:00,0.7452,0.7452,0.74505,0.7451,924000002.0
2007-06-04 12:05:00,0.7451,0.7453,0.74495,0.745,996799998.0
2007-06-04 12:06:00,0.745,0.7452,0.74495,0.7451,457099994.0
2007-06-04 12:07:00,0.7451,0.7451,0.745,0.745,70199998.0
2007-06-04 12:08:00,0.745,0.7451,0.745,0.7451,363699997.0
2007-06-04 12:09:00,0.7451,0.7451,0.7451,0.7451,97899999.0
2007-06-04 12:10:00,0.7452,0.7452,0.74505,0.7452,462400000.0
2007-06-04 12:11:00,0.7452,0.7452,0.745,0.745,343499998.0
2007-06-04 12:12:00,0.745,0.7451,0.7449,0.74495,860799999.0
2007-06-04 12:13:00,0.745,0.7451,0.74495,0.745,95500000.0
2007-06-04 12:14:00,0.74495,0.7451,0.74495,0.745,341299994.0
2007-06-04 12:15:00,0.74505,0.7451,0.745,0.74505,98899999.0
2007-06-04 12:16:00,0.7451,0.7451,0.7451,0.7451,14400000.0
2007-06-04 12:17:00,0.7451,0.7451,0.745,0.745,81199998.0
2007-06-04 12:18:00,0.74468,0.74476,0.74422,0.74469,2106500002.0
2007-06-04 12:19:00,0.74472,0.74477,0.7445,0.7445,1850699996.0
2007-06-04 12:21:00,0.745,0.7451,0.745,0.7451,183399998.0
2007-06-04 12:22:00,0.7451,0.7451,0.7451,0.7451,7200000.0
2007-06-04 12:23:00,0.7451,0.7451,0.7451,0.7451,147300004.0
2007-06-04 12:24:00,0.7451,0.7451,0.7451,0.7451,207799995.0
2007-06-04 12:25:00,0.74478,0.74497,0.74418,0.74418,657800005.0
2007-06-04 12:26:00,0.7451,0.7452,0.74505,0.7452,570900003.0
2007-06-04 12:27:00,0.74515,0.7452,0.74515,0.7452,442600000.0
2007-06-04 12:28:00,0.7452,0.7452,0.74515,0.74515,654699999.0
2007-06-04 12:29:00,0.7452,0.7452,0.7452,0.7452,55000000.0
2007-06-04 12:30:00,0.7452,0.7453,0.7452,0.7453,423500005.0
2007-06-04 12:31:00,0.74525,0.7453,0.74515,0.7452,230599997.0
2007-06-04 12:32:00,0.7452,0.7452,0.7451,0.7452,143899999.0
2007-06-04 12:33:00,0.7452,0.7452,0.7451,0.7452,553800002.0
2007-06-04 12:34:00,0.7452,0.7452,0.7451,0.74515,197000001.0
2007-06-04 12:35:00,0.7452,0.7452,0.7449,0.7451,501100006.0
2007-06-04 12:36:00,0.7451,0.74515,0.7451,0.74515,58300000.0
2007-06-04 12:37:00,0.7452,0.7452,0.74505,0.74505,464899996.0
2007-06-04 12:38:00,0.74505,0.7452,0.74505,0.7452,118800002.0
2007-06-04 12:39:00,0.7451,0.7451,0.7451,0.7451,33600000.0
2007-06-04 12:40:00,0.7451,0.7451,0.7451,0.7451,4800000.0
2007-06-04 12:41:00,0.7452,0.7452,0.7452,0.7452,33900000.0
2007-06-04 12:42:00,0.74477,0.74503,0.7444,0.74465,1473700008.0
2007-06-04 12:43:00,0.7452,0.7452,0.7452,0.7452,32700001.0
2007-06-04 12:44:00,0.7452,0.7452,0.7451,0.7451,73799998.0
2007-06-04 12:45:00,0.7451,0.7451,0.7451,0.7451,53000000.0
2007-06-04 12:46:00,0.7451,0.7452,0.7451,0.7451,128800000.0
2007-06-04 12:47:00,0.7451,0.7451,0.7451,0.7451,53000000.0
2007-06-04 12:48:00,0.74505,0.7452,0.74505,0.74515,114900000.0
2007-06-04 12:49:00,0.7452,0.7455,0.7451,0.7453,809700000.0
2007-06-04 12:50:00,0.7453,0.7456,0.7452,0.7455,717600005.0
2007-06-04 12:51:00,0.7455,0.7455,0.7454,0.7454,15200000.0
2007-06-04 12:52:00,0.7454,0.7454,0.74525,0.7453,77600000.0
2007-06-04 12:53:00,0.74525,0.7456,0.7452,0.7454,469799999.0
2007-06-04 12:54:00,0.7454,0.7455,0.7453,0.7453,119499997.0
2007-06-04 12:55:00,0.7453,0.7454,0.7453,0.7453,281100009.0
2007-06-04 12:56:00,0.7453,0.7453,0.7453,0.7453,70800004.0
2007-06-04 12:57:00,0.7453,0.7453,0.7453,0.7453,28700000.0
2007-06-04 12:58:00,0.7453,0.7453,0.745,0.7452,598399997.0
2007-06-04 12:59:00,0.74515,0.7452,0.7449,0.745,1092100000.0
2007-06-04 13:00:00,0.745,0.7453,0.745,0.7453,235400001.0
2007-06-04 13:01:00,0.7452,0.7453,0.74515,0.7452,228000000.0
2007-06-04 13:02:00,0.7452,0.7452,0.745,0.745,285300000.0
2007-06-04 13:03:00,0.745,0.7451,0.745,0.7451,149399998.0
2007-06-04 13:04:00,0.7451,0.7452,0.745,0.7451,204500001.0
2007-06-04 13:05:00,0.7451,0.7451,0.74495,0.74505,107600000.0
2007-06-04 13:06:00,0.7451,0.7452,0.7451,0.7452,76600000.0
2007-06-04 13:07:00,0.7451,0.7451,0.745,0.745,49500000.0
2007-06-04 13:08:00,0.745,0.745,0.745,0.745,39499999.0
2007-06-04 13:09:00,0.745,0.7452,0.745,0.7452,51900001.0
2007-06-04 13:10:00,0.7451,0.7452,0.745,0.745,165100000.0
2007-06-04 13:11:00,0.7449,0.7451,0.7449,0.745,175200001.0
2007-06-04 13:12:00,0.745,0.745,0.745,0.745,109600000.0
2007-06-04 13:13:00,0.7451,0.7453,0.7451,0.7452,522100000.0
2007-06-04 13:14:00,0.7452,0.7452,0.74505,0.74505,190299997.0
2007-06-04 13:15:00,0.74505,0.7452,0.74505,0.7451,283600000.0
2007-06-04 13:16:00,0.7451,0.7451,0.7448,0.7448,1056399999.0
2007-06-04 13:17:00,0.7448,0.745,0.7448,0.7449,241600000.0
2007-06-04 13:21:00,0.7449,0.7449,0.7448,0.7448,28800000.0
2007-06-04 13:22:00,0.7448,0.7448,0.7445,0.7446,822099997.0
2007-06-04 13:23:00,0.7446,0.7446,0.7445,0.7446,489299998.0
2007-06-04 13:24:00,0.7446,0.7446,0.74445,0.7446,106800000.0
2007-06-04 13:25:00,0.7446,0.7446,0.74455,0.74455,56500002.0
2007-06-04 13:26:00,0.7446,0.7446,0.7446,0.7446,29600000.0
2007-06-04 13:27:00,0.7446,0.7446,0.74455,0.74455,30400000.0
2007-06-04 13:28:00,0.7446,0.7446,0.7446,0.7446,2400000.0
2007-06-04 13:29:00,0.7446,0.7446,0.7444,0.7444,205100000.0
2007-06-04 13:30:00,0.7444,0.7445,0.7444,0.7445,532300011.0
2007-06-04 13:31:00,0.74445,0.7446,0.74445,0.74445,432900005.0
2007-06-04 13:32:00,0.74445,0.7446,0.74445,0.74445,263900005.0
2007-06-04 13:33:00,0.7445,0.7445,0.74425,0.74425,318699999.0
2007-06-04 13:34:00,0.74425,0.7444,0.74425,0.7444,806699996.0
2007-06-04 13:35:00,0.7444,0.7444,0.74435,0.74435,115399999.0
2007-06-04 13:36:00,0.7444,0.7445,0.7444,0.7445,244500000.0
2007-06-04 13:37:00,0.7445,0.7446,0.7445,0.7445,187399999.0
2007-06-04 13:38:00,0.7444,0.7446,0.7444,0.7446,185700000.0
2007-06-04 13:39:00,0.7445,0.7446,0.7445,0.7446,294799997.0
2007-06-04 13:40:00,0.7446,0.7446,0.7446,0.7446,171199995.0
2007-06-04 13:41:00,0.7446,0.7447,0.7446,0.7447,86200002.0
2007-06-04 13:42:00,0.74444,0.74456,0.74419,0.74419,1382299991.0
2007-06-04 13:43:00,0.7447,0.7447,0.7447,0.7447,273300003.0
2007-06-04 13:44:00,0.74465,0.7447,0.74465,0.7447,175099999.0
2007-06-04 13:45:00,0.7447,0.7447,0.7447,0.7447,100799994.0
2007-06-04 13:46:00,0.7447,0.7449,0.7447,0.7448,548099997.0
2007-06-04 13:47:00,0.7448,0.7451,0.7448,0.7449,991800002.0
2007-06-04 13:48:00,0.745,0.7452,0.7449,0.745,688300009.0
2007-06-04 13:49:00,0.745,0.7451,0.74485,0.745,358900001.0
2007-06-04 13:51:00,0.74495,0.74495,0.7449,0.7449,267200001.0
2007-06-04 13:52:00,0.7449,0.7449,0.7449,0.7449,89700001.0
2007-06-04 13:53:00,0.7449,0.745,0.7449,0.745,192799996.0
2007-06-04 13:54:00,0.74495,0.7451,0.7449,0.7451,567499997.0
2007-06-04 13:55:00,0.7451,0.7451,0.745,0.7451,146900001.0
2007-06-04 13:56:00,0.7451,0.7451,0.7449,0.745,405200007.0
2007-06-04 13:57:00,0.745,0.745,0.7449,0.745,74999999.0
2007-06-04 13:58:00,0.74485,0.7449,0.74442,0.74462,631800007.0
2007-06-04 13:59:00,0.745,0.745,0.7447,0.74475,501100002.0
2007-06-04 14:00:00,0.74475,0.745,0.74475,0.7449,248800002.0
2007-06-04 14:01:00,0.7449,0.7452,0.74475,0.745,679899992.0
2007-06-04 14:02:00,0.745,0.7453,0.745,0.7453,698300002.0
2007-06-04 14:03:00,0.7453,0.7455,0.7453,0.74535,224300000.0
2007-06-04 14:04:00,0.74535,0.7455,0.74535,0.7455,92799999.0
2007-06-04 14:05:00,0.74545,0.7456,0.74505,0.74535,658599996.0
2007-06-04 14:06:00,0.74496,0.74522,0.74489,0.74502,208200008.0
2007-06-04 14:07:00,0.7454,0.7455,0.7451,0.7452,566399998.0
2007-06-04 14:08:00,0.7452,0.7454,0.7452,0.7453,363400000.0
2007-06-04 14:09:00,0.74525,0.7455,0.74515,0.7454,556199998.0
2007-06-04 14:10:00,0.7454,0.7455,0.74535,0.7454,416500001.0
2007-06-04 14:11:00,0.7454,0.7459,0.7454,0.7459,1030200009.0
2007-06-04 14:12:00,0.7459,0.7459,0.7457,0.7459,1111999992.0
2007-06-04 14:13:00,0.7459,0.7459,0.7457,0.7458,553799995.0
2007-06-04 14:14:00,0.7458,0.746,0.7456,0.74565,392600001.0
2007-06-04 14:15:00,0.7456,0.746,0.7456,0.74565,296000000.0
2007-06-04 14:16:00,0.7457,0.746,0.7457,0.746,276299999.0
2007-06-04 14:17:00,0.74595,0.746,0.7458,0.7459,524800001.0
2007-06-04 14:18:00,0.7459,0.746,0.7459,0.746,328200003.0
2007-06-04 14:19:00,0.746,0.7461,0.74585,0.746,478299999.0
2007-06-04 14:20:00,0.746,0.7462,0.746,0.7461,797200004.0
2007-06-04 14:21:00,0.746,0.746,0.7458,0.7459,399399999.0
2007-06-04 14:22:00,0.7459,0.746,0.74585,0.7459,760999998.0
2007-06-04 14:23:00,0.7459,0.746,0.7458,0.746,710700000.0
2007-06-04 14:24:00,0.746,0.746,0.7459,0.7459,387799999.0
2007-06-04 14:25:00,0.7459,0.746,0.74585,0.74595,649899993.0
2007-06-04 14:26:00,0.74595,0.746,0.74595,0.74595,114600004.0
2007-06-04 14:27:00,0.746,0.746,0.746,0.746,97399998.0
2007-06-04 14:28:00,0.7459,0.746,0.7459,0.746,123699998.0
2007-06-04 14:29:00,0.746,0.746,0.746,0.746,71500000.0
2007-06-04 14:30:00,0.746,0.746,0.74565,0.74585,1026200005.0
2007-06-04 14:31:00,0.7459,0.7459,0.74585,0.7459,84100000.0
2007-06-04 14:32:00,0.7459,0.7459,0.74585,0.7459,112300000.0
2007-06-04 14:33:00,0.74585,0.7463,0.7458,0.7459,1584099995.0
2007-06-04 14:34:00,0.7459,0.7459,0.7455,0.7456,1871599990.0
2007-06-04 14:35:00,0.7456,0.7457,0.74545,0.7456,423600002.0
2007-06-04 14:36:00,0.7456,0.7457,0.74555,0.7456,738600001.0
2007-06-04 14:37:00,0.7456,0.7457,0.7455,0.7456,465400000.0
2007-06-04 14:38:00,0.7456,0.7457,0.7452,0.7456,1756999998.0
2007-06-04 14:39:00,0.7456,0.7456,0.7453,0.74555,1381999999.0
2007-06-04 14:40:00,0.74555,0.7456,0.74525,0.7454,779299999.0
2007-06-04 14:41:00,0.7454,0.7454,0.745,0.7452,1357400001.0
2007-06-04 14:42:00,0.7452,0.7453,0.7452,0.7453,740999995.0
2007-06-04 14:43:00,0.7453,0.7453,0.74525,0.74525,241299998.0
2007-06-04 14:44:00,0.7453,0.7456,0.7452,0.7453,1190099999.0
2007-06-04 14:45:00,0.7453,0.7453,0.7452,0.7452,85500000.0
2007-06-04 14:46:00,0.7451,0.7452,0.7449,0.7452,1242899998.0
2007-06-04 14:47:00,0.74525,0.7453,0.74515,0.74515,541499997.0
2007-06-04 14:48:00,0.74525,0.7453,0.7451,0.7451,212600000.0
2007-06-04 14:49:00,0.7451,0.7453,0.74505,0.74505,1115099994.0
2007-06-04 14:50:00,0.7451,0.7452,0.7451,0.7451,356999999.0
2007-06-04 14:51:00,0.7451,0.7452,0.745,0.7452,635399997.0
2007-06-04 14:52:00,0.7452,0.7452,0.7451,0.7452,131199997.0
2007-06-04 14:53:00,0.7452,0.74525,0.745,0.74505,342700000.0
2007-06-04 14:54:00,0.74505,0.7452,0.74505,0.74505,192100000.0
2007-06-04 14:55:00,0.74505,0.7453,0.74505,0.7452,769500003.0
2007-06-04 14:56:00,0.7452,0.7454,0.74505,0.74505,1898400006.0
2007-06-04 14:57:00,0.7452,0.7452,0.74505,0.7451,995799999.0
2007-06-04 14:58:00,0.7451,0.7452,0.74505,0.7452,658000003.0
2007-06-04 14:59:00,0.7452,0.7453,0.7451,0.7451,1315099998.0
2007-06-04 15:00:00,0.7451,0.7452,0.7451,0.7451,392599995.0
2007-06-04 15:01:00,0.7451,0.7452,0.7451,0.7452,459199999.0
2007-06-04 15:02:00,0.7452,0.7452,0.7451,0.7451,247500004.0
2007-06-04 15:03:00,0.74515,0.7452,0.74515,0.7452,69600000.0
2007-06-04 15:04:00,0.7452,0.7452,0.745,0.7451,747400002.0
2007-06-04 15:05:00,0.7451,0.7451,0.74505,0.74505,91100001.0
2007-06-04 15:06:00,0.7451,0.7451,0.745,0.7451,540999997.0
2007-06-04 15:07:00,0.7451,0.7452,0.74495,0.74495,550700005.0
2007-06-04 15:08:00,0.74495,0.7452,0.74495,0.7451,507400002.0
2007-06-04 15:09:00,0.7451,0.7451,0.745,0.745,895100001.0
2007-06-04 15:10:00,0.745,0.745,0.7449,0.74495,433300002.0
2007-06-04 15:11:00,0.745,0.745,0.745,0.745,31200000.0
2007-06-04 15:12:00,0.74495,0.7451,0.74495,0.7451,792200001.0
2007-06-04 15:13:00,0.7451,0.7451,0.745,0.745,86100000.0
2007-06-04 15:14:00,0.745,0.7451,0.745,0.74505,114100000.0
2007-06-04 15:15:00,0.74453,0.74482,0.74427,0.74458,270300000.0
2007-06-04 15:16:00,0.7451,0.7451,0.745,0.7451,321000004.0
2007-06-04 15:17:00,0.74505,0.7452,0.74505,0.7452,640800001.0
2007-06-04 15:18:00,0.7452,0.7452,0.74485,0.745,820399997.0
2007-06-04 15:19:00,0.745,0.7451,0.7449,0.7451,862900004.0
2007-06-04 15:20:00,0.7451,0.7452,0.7451,0.7452,254100001.0
2007-06-04 15:21:00,0.7452,0.7452,0.7451,0.7451,157900003.0
2007-06-04 15:22:00,0.7451,0.7451,0.7451,0.7451,142900002.0
2007-06-04 15:23:00,0.7451,0.7453,0.74505,0.7453,279199999.0
2007-06-04 15:24:00,0.7453,0.7453,0.7452,0.7452,352000001.0
2007-06-04 15:25:00,0.7452,0.7454,0.7452,0.74535,889899996.0
2007-06-04 15:26:00,0.74535,0.7456,0.74535,0.7456,381700001.0
2007-06-04 15:27:00,0.7456,0.7456,0.7455,0.7455,1136300003.0
2007-06-04 15:28:00,0.7454,0.7457,0.7454,0.7454,514900004.0
2007-06-04 15:29:00,0.7455,0.7456,0.7454,0.7454,1007400003.0
2007-06-04 15:30:00,0.7454,0.7454,0.7454,0.7454,146699999.0
2007-06-04 15:31:00,0.7454,0.7454,0.74505,0.74525,729100000.0
2007-06-04 15:32:00,0.7453,0.7454,0.7453,0.7454,475700007.0
2007-06-04 15:33:00,0.7454,0.7454,0.74525,0.74525,314000002.0
2007-06-04 15:34:00,0.7453,0.7453,0.7453,0.7453,116300003.0
2007-06-04 15:35:00,0.7453,0.7453,0.74525,0.7453,220600004.0
2007-06-04 15:36:00,0.7453,0.7454,0.7452,0.7453,492800002.0
2007-06-04 15:37:00,0.74525,0.7455,0.74525,0.7455,369100001.0
2007-06-04 15:38:00,0.74555,0.7456,0.7454,0.7456,375300000.0
2007-06-04 15:39:00,0.7456,0.7456,0.7456,0.7456,19400000.0
2007-06-04 15:40:00,0.7456,0.7456,0.74555,0.7456,159200000.0
2007-06-04 15:41:00,0.7456,0.7456,0.7456,0.7456,12800000.0
2007-06-04 15:42:00,0.7456,0.7459,0.7455,0.7455,784199991.0
2007-06-04 15:43:00,0.7455,0.7459,0.74535,0.74565,1597899998.0
2007-06-04 15:44:00,0.7457,0.7459,0.74555,0.7459,914000000.0
2007-06-04 15:45:00,0.7459,0.746,0.74575,0.74575,1188099991.0
2007-06-04 15:46:00,0.7458,0.7459,0.7457,0.7457,1008999994.0
2007-06-04 15:47:00,0.7458,0.7459,0.7458,0.7459,608400004.0
2007-06-04 15:48:00,0.7459,0.7459,0.74575,0.74585,1018700001.0
2007-06-04 15:49:00,0.7459,0.7459,0.74565,0.74565,1049100008.0
2007-06-04 15:51:00,0.74595,0.746,0.7459,0.746,739300005.0
2007-06-04 15:53:00,0.7466,0.7468,0.7464,0.7466,1903899998.0
2007-06-04 15:54:00,0.7466,0.7467,0.7465,0.74655,945399995.0
2007-06-04 15:55:00,0.7466,0.7468,0.7465,0.7467,1122900004.0
2007-06-04 15:56:00,0.7467,0.7468,0.7464,0.7466,2012399997.0
2007-06-04 15:57:00,0.7466,0.7467,0.7465,0.7467,1528899997.0
2007-06-04 15:59:00,0.7466,0.7467,0.7464,0.7467,1143099999.0
2007-06-04 16:00:00,0.7467,0.7467,0.7465,0.7466,655500006.0
2007-06-04 16:01:00,0.7466,0.7467,0.7464,0.7466,764399997.0
2007-06-04 16:02:00,0.7465,0.7467,0.7465,0.7466,1057800008.0
2007-06-04 16:03:00,0.7466,0.74665,0.74645,0.7466,1773799987.0
2007-06-04 16:04:00,0.7466,0.7466,0.7463,0.7465,876299988.0
2007-06-04 16:05:00,0.7465,0.7465,0.74625,0.74625,1772599990.0
2007-06-04 16:06:00,0.74625,0.7464,0.7462,0.74625,638100005.0
2007-06-04 16:07:00,0.7463,0.7463,0.7462,0.7463,1587799984.0
2007-06-04 16:08:00,0.7463,0.7463,0.74605,0.7461,1049699994.0
2007-06-04 16:09:00,0.7461,0.7463,0.746,0.7463,605100002.0
2007-06-04 16:10:00,0.7463,0.7463,0.7461,0.7461,622500001.0
2007-06-04 16:11:00,0.7462,0.7464,0.74615,0.74625,798799994.0
2007-06-04 16:12:00,0.7463,0.7463,0.74615,0.74615,824099991.0
2007-06-04 16:13:00,0.74615,0.7463,0.74585,0.7459,1284399997.0
2007-06-04 16:14:00,0.74575,0.746,0.74575,0.746,726400001.0
2007-06-04 16:15:00,0.746,0.746,0.746,0.746,271200003.0
2007-06-04 16:16:00,0.746,0.7461,0.7458,0.7459,916600004.0
2007-06-04 16:17:00,0.7459,0.7459,0.7458,0.7459,562599995.0
2007-06-04 16:18:00,0.7459,0.7461,0.7457,0.7457,450500001.0
2007-06-04 16:19:00,0.7458,0.746,0.7458,0.746,54299999.0
2007-06-04 16:20:00,0.746,0.7461,0.746,0.746,252700000.0
2007-06-04 16:21:00,0.746,0.7461,0.7459,0.746,694899999.0
2007-06-04 16:22:00,0.746,0.7463,0.746,0.7462,582799994.0
2007-06-04 16:23:00,0.7462,0.7463,0.74615,0.7462,318099998.0
2007-06-04 16:24:00,0.7462,0.7462,0.7462,0.7462,14300000.0
2007-06-04 16:25:00,0.7463,0.7463,0.7462,0.7462,478100004.0
2007-06-04 16:26:00,0.7462,0.7462,0.7462,0.7462,320300003.0
2007-06-04 16:27:00,0.74615,0.7462,0.7461,0.74615,309200002.0
2007-06-04 16:28:00,0.74615,0.7462,0.7461,0.7462,670999993.0
2007-06-04 16:29:00,0.7462,0.7463,0.7461,0.7461,844899996.0
2007-06-04 16:30:00,0.7461,0.7463,0.74605,0.7463,865699999.0
2007-06-04 16:31:00,0.7463,0.7463,0.74615,0.74615,173600000.0
2007-06-04 16:32:00,0.7461,0.7462,0.746,0.7462,423200003.0
2007-06-04 16:33:00,0.7462,0.7462,0.746,0.746,225899999.0
2007-06-04 16:34:00,0.7461,0.7462,0.7461,0.7462,199099999.0
2007-06-04 16:35:00,0.7462,0.7462,0.7461,0.7462,56400000.0
2007-06-04 16:36:00,0.7461,0.7461,0.7461,0.7461,86000004.0
2007-06-04 16:37:00,0.7461,0.7464,0.746,0.7464,560600000.0
2007-06-04 16:38:00,0.7464,0.7465,0.7464,0.7465,536699995.0
2007-06-04 16:39:00,0.7464,0.7466,0.74635,0.74645,552600001.0
2007-06-04 16:40:00,0.7465,0.7468,0.7465,0.7468,864199993.0
2007-06-04 16:41:00,0.7467,0.7468,0.7466,0.7466,883099998.0
2007-06-04 16:42:00,0.7466,0.7467,0.7465,0.7466,910199998.0
2007-06-04 16:43:00,0.7466,0.7466,0.7463,0.7463,97700001.0
2007-06-04 16:44:00,0.74645,0.7466,0.7463,0.7463,600800008.0
2007-06-04 16:45:00,0.7464,0.7465,0.7461,0.7464,872999999.0
2007-06-04 16:46:00,0.7464,0.7464,0.7462,0.7463,627500001.0
2007-06-04 16:47:00,0.7464,0.7465,0.7464,0.7465,239000001.0
2007-06-04 16:48:00,0.7465,0.7465,0.7465,0.7465,2400000.0
2007-06-04 16:49:00,0.7465,0.7465,0.7465,0.7465,1900000.0
2007-06-04 16:50:00,0.74645,0.74645,0.7463,0.7464,869399993.0
2007-06-04 16:51:00,0.7464,0.7464,0.7463,0.7464,136400004.0
2007-06-04 16:52:00,0.7464,0.7465,0.7464,0.7465,90000000.0
2007-06-04 16:53:00,0.7465,0.7465,0.7465,0.7465,6400000.0
2007-06-04 16:54:00,0.7465,0.7465,0.7464,0.7464,104099998.0
2007-06-04 16:55:00,0.7464,0.7464,0.7462,0.74635,671300003.0
2007-06-04 16:56:00,0.74635,0.7464,0.7463,0.7464,209199998.0
2007-06-04 16:57:00,0.7464,0.7464,0.7464,0.7464,6200000.0
2007-06-04 16:58:00,0.74598,0.74607,0.74575,0.74597,1325399998.0
2007-06-04 17:00:00,0.7466,0.7466,0.7464,0.7465,1445699994.0
2007-06-04 17:01:00,0.7465,0.7467,0.7464,0.7465,823799999.0
2007-06-04 17:02:00,0.7465,0.7465,0.7463,0.7464,772600005.0
2007-06-04 17:03:00,0.7464,0.7465,0.74635,0.74635,281900000.0
2007-06-04 17:04:00,0.74635,0.7465,0.74635,0.7465,596899999.0
2007-06-04 17:05:00,0.7465,0.7465,0.7464,0.7464,75000002.0
2007-06-04 17:06:00,0.7464,0.7464,0.74625,0.7464,697200003.0
2007-06-04 17:07:00,0.74635,0.7465,0.74635,0.7464,576600003.0
2007-06-04 17:08:00,0.7464,0.7465,0.74635,0.74635,744400003.0
2007-06-04 17:09:00,0.7464,0.7465,0.7462,0.7464,1700199991.0
2007-06-04 17:10:00,0.7464,0.7464,0.7463,0.7463,698500009.0
2007-06-04 17:11:00,0.7463,0.7463,0.7462,0.7462,587000004.0
2007-06-04 17:12:00,0.7462,0.7463,0.7462,0.7462,879200000.0
2007-06-04 17:13:00,0.74615,0.74615,0.74561,0.7457,315499997.0
2007-06-04 17:14:00,0.7462,0.7463,0.7462,0.7463,454399992.0
2007-06-04 17:15:00,0.7463,0.7463,0.7462,0.7462,246300000.0
2007-06-04 17:16:00,0.7462,0.7463,0.7462,0.7463,371299995.0
2007-06-04 17:17:00,0.7463,0.7463,0.7463,0.7463,86800000.0
2007-06-04 17:18:00,0.7463,0.7463,0.7462,0.7463,244500001.0
2007-06-04 17:19:00,0.7463,0.7463,0.7461,0.7462,614199997.0
2007-06-04 17:20:00,0.7463,0.7464,0.746,0.746,1449800001.0
2007-06-04 17:21:00,0.746,0.7464,0.746,0.74625,302400001.0
2007-06-04 17:22:00,0.74625,0.7463,0.74605,0.7461,1690400008.0
2007-06-04 17:23:00,0.7461,0.7463,0.7461,0.7461,500999991.0
2007-06-04 17:24:00,0.7461,0.7463,0.7461,0.7463,72500001.0
2007-06-04 17:25:00,0.7459,0.74628,0.74581,0.74611,663500005.0
2007-06-04 17:26:00,0.74602,0.7461,0.7458,0.7459,92000000.0
2007-06-04 17:27:00,0.74568,0.74614,0.74568,0.74583,102400000.0
2007-06-04 17:28:00,0.7463,0.7464,0.7461,0.74625,1010300006.0
2007-06-04 17:29:00,0.7463,0.7464,0.74625,0.7464,393600001.0
2007-06-04 17:30:00,0.7463,0.7463,0.74625,0.7463,237899999.0
2007-06-04 17:31:00,0.7463,0.7465,0.7463,0.7465,224200000.0
2007-06-04 17:32:00,0.74645,0.7466,0.74645,0.7466,348300006.0
2007-06-04 17:33:00,0.7466,0.7466,0.74655,0.74655,70400000.0
2007-06-04 17:34:00,0.74634,0.74655,0.74622,0.74634,462899994.0
2007-06-04 17:35:00,0.7466,0.7466,0.7465,0.7466,147200000.0
2007-06-04 17:36:00,0.7466,0.7466,0.7466,0.7466,5600000.0
2007-06-04 17:37:00,0.7466,0.7467,0.74655,0.74655,159700000.0
2007-06-04 17:38:00,0.74613,0.74654,0.74603,0.7464,188700000.0
2007-06-04 17:39:00,0.7466,0.7467,0.74655,0.7467,500599999.0
2007-06-04 17:40:00,0.7467,0.7467,0.7466,0.7466,390999999.0
2007-06-04 17:41:00,0.7466,0.7466,0.74645,0.7466,832100006.0
2007-06-04 17:42:00,0.7466,0.7466,0.74645,0.7465,276100004.0
2007-06-04 17:43:00,0.7465,0.7466,0.7465,0.7466,1091300003.0
2007-06-04 17:44:00,0.7466,0.7467,0.7466,0.7466,415299999.0
2007-06-04 17:45:00,0.7466,0.7467,0.74645,0.74655,438399996.0
2007-06-04 17:46:00,0.7466,0.7466,0.74645,0.7466,650700003.0
2007-06-04 17:47:00,0.7466,0.7466,0.74645,0.74655,318999999.0
2007-06-04 17:48:00,0.74625,0.74641,0.74608,0.74618,1219099992.0
2007-06-04 17:49:00,0.74655,0.7469,0.7465,0.7469,1101999998.0
2007-06-04 17:50:00,0.7469,0.7469,0.74675,0.7469,181500000.0
2007-06-04 17:51:00,0.7469,0.747,0.7469,0.7469,269200000.0
2007-06-04 17:52:00,0.7469,0.7469,0.7469,0.7469,69300000.0
2007-06-04 17:53:00,0.7469,0.7469,0.7468,0.74685,427700002.0
2007-06-04 17:54:00,0.7469,0.7469,0.74675,0.7469,120000001.0
2007-06-04 17:55:00,0.74645,0.74682,0.74635,0.7464,1259799998.0
2007-06-04 17:56:00,0.7469,0.7469,0.7469,0.7469,125599998.0
2007-06-04 17:57:00,0.7469,0.747,0.7468,0.7469,1020699998.0
2007-06-04 17:58:00,0.7469,0.7471,0.74685,0.7471,499699998.0
2007-06-04 17:59:00,0.7471,0.7471,0.74695,0.7471,523400007.0
2007-06-04 18:00:00,0.74705,0.7471,0.747,0.747,254700002.0
2007-06-04 18:01:00,0.74695,0.7471,0.7469,0.74705,536899995.0
2007-06-04 18:02:00,0.74705,0.7471,0.74695,0.747,1545899996.0
2007-06-04 18:03:00,0.747,0.7472,0.74695,0.7472,829299995.0
2007-06-04 18:04:00,0.74715,0.7472,0.74695,0.7472,697800008.0
2007-06-04 18:05:00,0.7472,0.7472,0.7472,0.7472,2400000.0
2007-06-04 18:06:00,0.7472,0.7472,0.7472,0.7472,7400000.0
2007-06-04 18:07:00,0.7472,0.7473,0.74705,0.7471,669700000.0
2007-06-04 18:08:00,0.7471,0.7472,0.74705,0.7472,600499993.0
2007-06-04 18:09:00,0.7472,0.7473,0.7471,0.7473,933600000.0
2007-06-04 18:10:00,0.7473,0.7473,0.7471,0.7472,1041900009.0
2007-06-04 18:11:00,0.7472,0.7473,0.74715,0.7473,324500002.0
2007-06-04 18:12:00,0.74725,0.7473,0.74705,0.7471,1242500001.0
2007-06-04 18:13:00,0.7471,0.7472,0.7471,0.7472,582900001.0
2007-06-04 18:14:00,0.7473,0.7474,0.74725,0.7474,427700001.0
2007-06-04 18:15:00,0.7474,0.7474,0.7472,0.7474,1527700003.0
2007-06-04 18:16:00,0.7474,0.7474,0.74705,0.74725,1815400004.0
2007-06-04 18:17:00,0.7473,0.7473,0.7471,0.7471,698799995.0
2007-06-04 18:18:00,0.7471,0.7471,0.74695,0.747,463799998.0
2007-06-04 18:19:00,0.74695,0.7471,0.7469,0.7469,704199994.0
2007-06-04 18:20:00,0.7469,0.747,0.7468,0.747,597000001.0
2007-06-04 18:21:00,0.747,0.747,0.7469,0.7469,98099999.0
2007-06-04 18:22:00,0.7469,0.7469,0.7469,0.7469,63000000.0
2007-06-04 18:23:00,0.7469,0.7469,0.7469,0.7469,164600000.0
2007-06-04 18:24:00,0.7469,0.7469,0.7469,0.7469,678999999.0
2007-06-04 18:25:00,0.7469,0.7471,0.7469,0.74705,826100003.0
2007-06-04 18:26:00,0.7471,0.7472,0.74695,0.7472,827599996.0
2007-06-04 18:27:00,0.74715,0.7474,0.7471,0.7473,676199999.0
2007-06-04 18:28:00,0.7473,0.7473,0.7471,0.7471,245699999.0
2007-06-04 18:29:00,0.7471,0.7472,0.747,0.747,241299998.0
2007-06-04 18:30:00,0.747,0.7471,0.747,0.7471,31200000.0
2007-06-04 18:31:00,0.7471,0.7473,0.7471,0.7471,71200000.0
2007-06-04 18:32:00,0.7472,0.7473,0.7472,0.7472,935000001.0
2007-06-04 18:33:00,0.7472,0.7473,0.7472,0.7473,439599988.0
2007-06-04 18:34:00,0.7473,0.7473,0.7473,0.7473,9400000.0
2007-06-04 18:35:00,0.7473,0.7473,0.7471,0.74715,925100001.0
2007-06-04 18:36:00,0.74715,0.7473,0.7471,0.7472,1036700007.0
2007-06-04 18:37:00,0.7473,0.7473,0.7471,0.7471,112200000.0
2007-06-04 18:38:00,0.7472,0.7474,0.7472,0.7473,476799999.0
2007-06-04 18:39:00,0.7473,0.7474,0.7472,0.7473,1156499988.0
2007-06-04 18:40:00,0.7473,0.7473,0.7473,0.7473,19600000.0
2007-06-04 18:41:00,0.7473,0.7474,0.7473,0.7474,525200005.0
2007-06-04 18:42:00,0.7474,0.7474,0.7473,0.7474,605799999.0
2007-06-04 18:43:00,0.7474,0.7475,0.7474,0.7474,268800001.0
2007-06-04 18:44:00,0.7474,0.7474,0.7473,0.7474,742100000.0
2007-06-04 18:45:00,0.7474,0.7474,0.7474,0.7474,132600000.0
2007-06-04 18:46:00,0.7474,0.7474,0.7473,0.7473,242399999.0
2007-06-04 18:47:00,0.7473,0.7473,0.74725,0.74725,38899999.0
2007-06-04 18:48:00,0.7473,0.7474,0.74725,0.74725,141300000.0
2007-06-04 18:49:00,0.7473,0.7473,0.7473,0.7473,478399998.0
2007-06-04 18:50:00,0.7473,0.7475,0.7473,0.7474,675799996.0
2007-06-04 18:51:00,0.7474,0.7474,0.7473,0.7474,161199999.0
2007-06-04 18:52:00,0.7474,0.7474,0.7474,0.7474,17600000.0
2007-06-04 18:53:00,0.7471,0.74729,0.74695,0.74711,1923599987.0
2007-06-04 18:54:00,0.7474,0.7475,0.7474,0.7475,430399995.0
2007-06-04 18:55:00,0.7475,0.7477,0.7475,0.74755,731700004.0
2007-06-04 18:56:00,0.7475,0.74755,0.74735,0.7475,291099995.0
2007-06-04 18:57:00,0.7475,0.7476,0.7475,0.7476,516699996.0
2007-06-04 18:58:00,0.7476,0.7476,0.74745,0.7475,132100001.0
2007-06-04 18:59:00,0.7475,0.7475,0.74725,0.7473,119100000.0
2007-06-04 19:00:00,0.7473,0.7473,0.7472,0.7473,147400002.0
2007-06-04 19:01:00,0.74701,0.7473,0.7468,0.7468,2129099986.0
2007-06-04 19:03:00,0.7473,0.7473,0.7472,0.74725,50900001.0
2007-06-04 19:04:00,0.7473,0.7473,0.7473,0.7473,52200000.0
2007-06-04 19:05:00,0.7471,0.7472,0.74693,0.74694,703700002.0
2007-06-04 19:06:00,0.74686,0.74705,0.74677,0.74691,1602399993.0
2007-06-04 19:07:00,0.7473,0.7473,0.74725,0.74725,62200000.0
2007-06-04 19:08:00,0.7473,0.7473,0.74725,0.7473,73800000.0
2007-06-04 19:09:00,0.74725,0.7474,0.74725,0.7474,426200001.0
2007-06-04 19:10:00,0.74687,0.74764,0.74687,0.74715,1653800011.0
2007-06-04 19:11:00,0.7474,0.7474,0.7474,0.7474,5600000.0
2007-06-04 19:12:00,0.7473,0.7473,0.7473,0.7473,59799999.0
2007-06-04 19:13:00,0.7474,0.7475,0.7474,0.7474,25600000.0
2007-06-04 19:14:00,0.7473,0.7473,0.747,0.7473,282599999.0
2007-06-04 19:15:00,0.7472,0.7473,0.747,0.747,510700003.0
2007-06-04 19:16:00,0.747,0.7471,0.7469,0.7469,875500005.0
2007-06-04 19:17:00,0.7469,0.7471,0.7469,0.747,889299997.0
2007-06-04 19:18:00,0.74695,0.7471,0.74685,0.7471,246899996.0
2007-06-04 19:19:00,0.7471,0.7472,0.7469,0.747,213199999.0
2007-06-04 19:20:00,0.747,0.7471,0.747,0.7471,131199999.0
2007-06-04 19:21:00,0.7471,0.7471,0.74695,0.74695,64800000.0
2007-06-04 19:22:00,0.747,0.747,0.747,0.747,15200000.0
2007-06-04 19:23:00,0.747,0.7471,0.74695,0.74695,161600001.0
2007-06-04 19:24:00,0.747,0.747,0.747,0.747,11200000.0
2007-06-04 19:25:00,0.747,0.747,0.7468,0.747,413199998.0
2007-06-04 19:26:00,0.74695,0.74695,0.74655,0.74655,116799999.0
2007-06-04 19:27:00,0.7466,0.7466,0.74645,0.74655,99000000.0
2007-06-04 19:28:00,0.74628,0.7465,0.74609,0.74615,775400004.0
2007-06-04 19:29:00,0.7466,0.7466,0.74655,0.74655,69999998.0
2007-06-04 19:30:00,0.7466,0.7466,0.74655,0.74655,117399999.0
2007-06-04 19:31:00,0.7466,0.7466,0.7466,0.7466,6800000.0
2007-06-04 19:32:00,0.7466,0.7466,0.7466,0.7466,16800000.0
2007-06-04 19:33:00,0.74632,0.74638,0.74617,0.74618,960299999.0
2007-06-04 19:34:00,0.7466,0.7466,0.7466,0.7466,5800000.0
2007-06-04 19:35:00,0.7466,0.7467,0.74655,0.74665,704900001.0
2007-06-04 19:36:00,0.7467,0.7467,0.7467,0.7467,87699999.0
2007-06-04 19:37:00,0.7467,0.7467,0.74665,0.7467,150900000.0
2007-06-04 19:38:00,0.74631,0.74666,0.74621,0.74666,355699998.0
2007-06-04 19:39:00,0.74665,0.74665,0.74631,0.74659,450700000.0
2007-06-04 19:40:00,0.74652,0.74665,0.74649,0.74661,32800000.0
2007-06-04 19:41:00,0.7467,0.7467,0.7467,0.7467,30299999.0
2007-06-04 19:42:00,0.7467,0.7467,0.7467,0.7467,54200000.0
2007-06-04 19:43:00,0.7467,0.7467,0.7466,0.7467,138200000.0
2007-06-04 19:44:00,0.7467,0.7467,0.7467,0.7467,311899998.0
2007-06-04 19:45:00,0.7467,0.7467,0.7466,0.7466,184000001.0
2007-06-04 19:46:00,0.7466,0.7466,0.7466,0.7466,148000000.0
2007-06-04 19:47:00,0.74607,0.74649,0.74607,0.74631,1194800003.0
2007-06-04 19:48:00,0.7466,0.7466,0.74645,0.7465,563500000.0
2007-06-04 19:49:00,0.7465,0.7465,0.7464,0.7464,328800002.0
2007-06-04 19:50:00,0.7464,0.7464,0.7463,0.7464,150400002.0
2007-06-04 19:51:00,0.7464,0.7464,0.7463,0.7464,223199999.0
2007-06-04 19:52:00,0.7464,0.7465,0.7464,0.7465,67200000.0
2007-06-04 19:53:00,0.74631,0.7464,0.74601,0.7464,1017500005.0
2007-06-04 19:54:00,0.74635,0.74636,0.74611,0.74623,728900004.0
2007-06-04 19:55:00,0.7465,0.7465,0.7465,0.7465,6400000.0
2007-06-04 19:56:00,0.7465,0.7465,0.7464,0.7465,82099998.0
2007-06-04 19:57:00,0.74645,0.7465,0.74645,0.7465,95199999.0
2007-06-04 19:58:00,0.7466,0.7467,0.7465,0.7467,192000000.0
2007-06-04 19:59:00,0.7467,0.7467,0.7467,0.7467,26100000.0
2007-06-04 20:00:00,0.7467,0.7467,0.7467,0.7467,22400000.0
2007-06-04 20:01:00,0.7467,0.7467,0.7466,0.7466,67200000.0
2007-06-04 20:02:00,0.7466,0.7466,0.7466,0.7466,5600000.0
2007-06-04 20:03:00,0.74629,0.74633,0.74608,0.74628,714599992.0
2007-06-04 20:04:00,0.74627,0.74643,0.74609,0.7463,378599996.0
2007-06-04 20:05:00,0.7466,0.7466,0.7465,0.7465,24500000.0
2007-06-04 20:06:00,0.74645,0.7466,0.74645,0.7465,103399999.0
2007-06-04 20:07:00,0.74615,0.74634,0.74615,0.7463,177400000.0
2007-06-04 20:08:00,0.74615,0.74646,0.74615,0.74619,904599996.0
2007-06-04 20:09:00,0.74621,0.74635,0.74616,0.74628,1173599987.0
2007-06-04 20:10:00,0.7465,0.7466,0.7465,0.7466,66400000.0
2007-06-04 20:11:00,0.7466,0.7467,0.7465,0.7467,285599998.0
2007-06-04 20:12:00,0.7466,0.7466,0.7466,0.7466,350400002.0
2007-06-04 20:13:00,0.7466,0.7466,0.7466,0.7466,22400000.0
2007-06-04 20:14:00,0.7466,0.7466,0.7465,0.7466,98600001.0
2007-06-04 20:15:00,0.7466,0.7467,0.7466,0.7467,319200000.0
2007-06-04 20:16:00,0.7467,0.7467,0.7467,0.7467,7200000.0
2007-06-04 20:17:00,0.74635,0.74646,0.74623,0.74623,267500001.0
2007-06-04 20:18:00,0.74627,0.74643,0.74627,0.74641,77500001.0
2007-06-04 20:19:00,0.7466,0.7466,0.7466,0.7466,36800000.0
2007-06-04 20:20:00,0.7466,0.7467,0.7466,0.7466,305599997.0
2007-06-04 20:21:00,0.7466,0.7466,0.7466,0.7466,50900001.0
2007-06-04 20:22:00,0.74655,0.7469,0.74655,0.7469,454099998.0
2007-06-04 20:23:00,0.74685,0.74685,0.74665,0.7467,147300000.0
2007-06-04 20:24:00,0.7467,0.7467,0.7467,0.7467,24299999.0
2007-06-04 20:25:00,0.74643,0.74673,0.74643,0.74645,267999995.0
2007-06-04 20:26:00,0.7467,0.7467,0.74665,0.74665,47800001.0
2007-06-04 20:27:00,0.7467,0.7469,0.7467,0.7469,41600002.0
2007-06-04 20:28:00,0.7468,0.7468,0.7468,0.7468,208699998.0
2007-06-04 20:29:00,0.7468,0.747,0.7468,0.747,88900001.0
2007-06-04 20:30:00,0.7467,0.74717,0.7467,0.74712,85500000.0
2007-06-04 20:31:00,0.747,0.747,0.7469,0.7469,119600000.0
2007-06-04 20:32:00,0.7469,0.7469,0.7469,0.7469,47800000.0
2007-06-04 20:33:00,0.74688,0.74691,0.7467,0.74673,274300009.0
2007-06-04 20:34:00,0.7469,0.747,0.7469,0.747,218300002.0
2007-06-04 20:35:00,0.747,0.747,0.74695,0.74695,74000000.0
2007-06-04 20:36:00,0.747,0.747,0.7469,0.7469,74000003.0
2007-06-04 20:37:00,0.7469,0.747,0.7469,0.747,120300000.0
2007-06-04 20:38:00,0.747,0.7473,0.747,0.7472,233899999.0
2007-06-04 20:39:00,0.74673,0.74703,0.74655,0.74655,485800001.0
2007-06-04 20:40:00,0.7472,0.7472,0.7472,0.7472,2400000.0
2007-06-04 20:41:00,0.7472,0.7472,0.7471,0.7471,131499998.0
2007-06-04 20:42:00,0.7471,0.7473,0.7471,0.7473,133500002.0
2007-06-04 20:43:00,0.7473,0.7473,0.7471,0.7471,82400000.0
2007-06-04 20:44:00,0.7471,0.7471,0.7471,0.7471,40000000.0
2007-06-04 20:45:00,0.74687,0.74694,0.74679,0.74693,157600000.0
2007-06-04 20:46:00,0.7471,0.7471,0.747,0.747,181599996.0
2007-06-04 20:47:00,0.747,0.747,0.747,0.747,8500000.0
2007-06-04 20:48:00,0.747,0.747,0.747,0.747,44800000.0
2007-06-04 20:49:00,0.74686,0.74698,0.74677,0.74677,97500000.0
2007-06-04 20:50:00,0.7468,0.74715,0.74675,0.74675,190700000.0
2007-06-04 20:51:00,0.747,0.7471,0.747,0.747,288800000.0
2007-06-04 20:52:00,0.747,0.7472,0.747,0.7472,98400000.0
2007-06-04 20:53:00,0.7472,0.7472,0.7472,0.7472,4800000.0
2007-06-04 20:54:00,0.74715,0.7472,0.74695,0.747,426299997.0
2007-06-04 20:55:00,0.747,0.7473,0.747,0.7473,167999998.0
2007-06-04 20:56:00,0.7473,0.7473,0.74725,0.74725,8800000.0
2007-06-04 20:57:00,0.7473,0.7473,0.7468,0.7469,391099996.0
2007-06-04 20:58:00,0.7469,0.7469,0.74655,0.74655,436100004.0
2007-06-04 20:59:00,0.74655,0.7466,0.7465,0.7466,176699994.0
2007-06-04 21:00:00,0.7466,0.7466,0.7464,0.7466,525900000.0
2007-06-04 21:01:00,0.7466,0.7466,0.7465,0.7465,180800000.0
2007-06-04 21:02:00,0.7465,0.7466,0.7464,0.7465,133800000.0
2007-06-04 21:03:00,0.7465,0.7469,0.7465,0.7469,217099998.0
2007-06-04 21:04:00,0.7469,0.7469,0.7469,0.7469,10300000.0
2007-06-04 21:05:00,0.7469,0.7469,0.7469,0.7469,14300000.0
2007-06-04 21:06:00,0.74663,0.747,0.74663,0.74678,309500003.0
2007-06-04 21:07:00,0.7469,0.747,0.7469,0.747,53300000.0
2007-06-04 21:08:00,0.747,0.747,0.7467,0.7467,193699999.0
2007-06-04 21:09:00,0.74665,0.74685,0.74663,0.74666,206500001.0
2007-06-04 21:10:00,0.74653,0.74704,0.74653,0.74687,52500000.0
2007-06-04 21:11:00,0.7468,0.7468,0.7468,0.7468,54400000.0
2007-06-04 21:12:00,0.74665,0.74679,0.7465,0.74674,456800005.0
2007-06-04 21:13:00,0.74674,0.74691,0.74654,0.74667,1218700010.0
2007-06-04 21:14:00,0.7468,0.7468,0.7466,0.7468,34600000.0
2007-06-04 21:15:00,0.74648,0.74683,0.74648,0.74653,245900001.0
2007-06-04 21:16:00,0.74653,0.7466,0.74651,0.7466,134600000.0
2007-06-04 21:17:00,0.7467,0.7467,0.7467,0.7467,10200000.0
2007-06-04 21:18:00,0.7467,0.7468,0.7467,0.7468,23900000.0
2007-06-04 21:19:00,0.7468,0.7468,0.7468,0.7468,61500001.0
2007-06-04 21:20:00,0.74671,0.74705,0.74665,0.74665,493200004.0
2007-06-04 21:21:00,0.7469,0.7469,0.7469,0.7469,119200000.0
2007-06-04 21:22:00,0.7467,0.74695,0.74665,0.74666,532999996.0
2007-06-04 21:23:00,0.7469,0.7469,0.7469,0.7469,50400000.0
2007-06-04 21:24:00,0.74694,0.74695,0.74662,0.74672,174699999.0
2007-06-04 21:25:00,0.74682,0.74703,0.74671,0.74683,424999998.0
2007-06-04 21:26:00,0.74687,0.74695,0.74676,0.74682,162800001.0
2007-06-04 21:27:00,0.7469,0.7469,0.7468,0.7468,27100000.0
2007-06-04 21:28:00,0.7468,0.7468,0.7467,0.7467,112899999.0
2007-06-04 21:29:00,0.7467,0.7468,0.7467,0.7467,68699999.0
2007-06-04 21:30:00,0.74651,0.74703,0.74651,0.7468,377399995.0
2007-06-04 21:31:00,0.7468,0.7468,0.7468,0.7468,10500000.0
2007-06-04 21:32:00,0.7468,0.7468,0.7468,0.7468,10500000.0
2007-06-04 21:33:00,0.74669,0.74669,0.74632,0.74654,151599997.0
2007-06-04 21:34:00,0.7467,0.7467,0.7467,0.7467,4000000.0
2007-06-04 21:35:00,0.7467,0.7467,0.7467,0.7467,4000000.0
2007-06-04 21:36:00,0.74644,0.74663,0.74644,0.74652,122700003.0
2007-06-04 21:37:00,0.7466,0.74679,0.7465,0.74664,114300001.0
2007-06-04 21:38:00,0.7467,0.7467,0.7465,0.7465,18400000.0
2007-06-04 21:39:00,0.74673,0.74693,0.74665,0.74674,199300002.0
2007-06-04 21:40:00,0.74668,0.74708,0.74668,0.74688,1225000000.0
2007-06-04 21:41:00,0.7467,0.7467,0.7465,0.7466,99999999.0
2007-06-04 21:42:00,0.74625,0.74654,0.74613,0.74633,516600003.0
2007-06-04 21:43:00,0.7466,0.7466,0.7466,0.7466,77300000.0
2007-06-04 21:44:00,0.7466,0.7467,0.7466,0.7467,42900000.0
2007-06-04 21:45:00,0.7466,0.7466,0.7466,0.7466,15900000.0
2007-06-04 21:46:00,0.74637,0.7466,0.74628,0.7465,730099996.0
2007-06-04 21:47:00,0.7466,0.7467,0.7466,0.7467,32600000.0
2007-06-04 21:48:00,0.7466,0.7467,0.7466,0.7467,18300000.0
2007-06-04 21:49:00,0.7468,0.7468,0.7468,0.7468,23200000.0
2007-06-04 21:50:00,0.7468,0.7468,0.7466,0.7467,181100000.0
2007-06-04 21:51:00,0.7467,0.7468,0.7466,0.7467,81900000.0
2007-06-04 21:52:00,0.7467,0.7467,0.7465,0.7466,106000000.0
2007-06-04 21:53:00,0.7466,0.7467,0.7466,0.7466,76500000.0
2007-06-04 21:54:00,0.7465,0.7466,0.7465,0.7466,22400000.0
2007-06-04 21:55:00,0.74634,0.74655,0.74618,0.74641,1189199998.0
2007-06-04 21:56:00,0.7466,0.7466,0.7466,0.7466,48800000.0
2007-06-04 21:57:00,0.7466,0.7467,0.7465,0.7467,65500000.0
2007-06-04 21:58:00,0.7467,0.7467,0.7466,0.7466,163099999.0
2007-06-04 21:59:00,0.7466,0.7466,0.7463,0.7463,93800000.0
2007-06-04 22:00:00,0.7463,0.7465,0.7463,0.7464,59600000.0
2007-06-04 22:01:00,0.7464,0.7465,0.7463,0.7465,119200000.0
2007-06-04 22:02:00,0.7466,0.7466,0.7466,0.7466,26400000.0
2007-06-04 22:03:00,0.7466,0.7466,0.7464,0.7464,47000000.0
2007-06-04 22:04:00,0.7464,0.7465,0.7464,0.7465,58400000.0
2007-06-04 22:05:00,0.7465,0.7465,0.7464,0.7464,37000000.0
2007-06-04 22:06:00,0.74639,0.74653,0.74624,0.7464,499300001.0
2007-06-04 22:07:00,0.74634,0.74649,0.74619,0.74619,491899999.0
2007-06-04 22:08:00,0.74612,0.74633,0.74611,0.74615,408400004.0
2007-06-04 22:09:00,0.74612,0.74631,0.74607,0.74613,594099998.0
2007-06-04 22:10:00,0.7465,0.7465,0.7465,0.7465,13600000.0
2007-06-04 22:11:00,0.74589,0.74631,0.74589,0.74622,331500002.0
2007-06-04 22:12:00,0.7462,0.74624,0.746,0.74624,279300003.0
2007-06-04 22:13:00,0.7465,0.7465,0.7465,0.7465,9600000.0
2007-06-04 22:14:00,0.74628,0.74628,0.74609,0.74609,51600000.0
2007-06-04 22:15:00,0.7465,0.7465,0.7465,0.7465,23200000.0
2007-06-04 22:16:00,0.74646,0.74646,0.74617,0.74618,160100002.0
2007-06-04 22:17:00,0.7465,0.7465,0.7465,0.7465,7200000.0
2007-06-04 22:18:00,0.7465,0.7465,0.7465,0.7465,7200000.0
2007-06-04 22:19:00,0.74638,0.74656,0.74638,0.74647,369700005.0
2007-06-04 22:20:00,0.7465,0.7465,0.7465,0.7465,4800000.0
2007-06-04 22:21:00,0.7464,0.7464,0.7464,0.7464,22400000.0
2007-06-04 22:22:00,0.74621,0.74622,0.74604,0.7462,286100004.0
2007-06-04 22:23:00,0.7465,0.7465,0.7465,0.7465,10300000.0
2007-06-04 22:24:00,0.74641,0.74647,0.74611,0.74615,784699996.0
2007-06-04 22:25:00,0.7464,0.7464,0.7464,0.7464,7200000.0
2007-06-04 22:26:00,0.7464,0.7464,0.7464,0.7464,11200000.0
2007-06-04 22:27:00,0.74613,0.74635,0.74613,0.74625,76900000.0
2007-06-04 22:28:00,0.74618,0.74631,0.74608,0.74608,259499999.0
2007-06-04 22:29:00,0.74612,0.74635,0.74612,0.74635,91300000.0
2007-06-04 22:30:00,0.7463,0.74648,0.74626,0.74648,126700000.0
2007-06-04 22:31:00,0.7464,0.7464,0.7463,0.7464,31200000.0
2007-06-04 22:32:00,0.74645,0.74649,0.74609,0.74616,253100002.0
2007-06-04 22:33:00,0.74605,0.74645,0.74605,0.74622,433100003.0
2007-06-04 22:34:00,0.74618,0.74626,0.74601,0.7461,188100001.0
2007-06-04 22:35:00,0.74627,0.74636,0.74617,0.74617,173400004.0
2007-06-04 22:36:00,0.7465,0.7465,0.7465,0.7465,12000000.0
2007-06-04 22:37:00,0.7464,0.7465,0.7464,0.7465,80800000.0
2007-06-04 22:38:00,0.7465,0.7465,0.7465,0.7465,41600000.0
2007-06-04 22:39:00,0.74619,0.74639,0.74619,0.7463,257199999.0
2007-06-04 22:40:00,0.7466,0.7468,0.7465,0.7467,113099999.0
2007-06-04 22:41:00,0.7467,0.747,0.7467,0.7469,61300000.0
2007-06-04 22:42:00,0.7468,0.7469,0.7466,0.7469,51000000.0
2007-06-04 22:43:00,0.7468,0.747,0.7466,0.747,89100000.0
2007-06-04 22:44:00,0.74661,0.74684,0.74658,0.74673,1756400008.0
2007-06-04 22:45:00,0.7469,0.7469,0.7468,0.7469,38899999.0
2007-06-04 22:46:00,0.74664,0.74675,0.74664,0.74671,116900000.0
2007-06-04 22:47:00,0.74674,0.7468,0.7466,0.74672,198499995.0
2007-06-04 22:48:00,0.7468,0.7468,0.7466,0.7466,21400000.0
2007-06-04 22:49:00,0.7469,0.747,0.7468,0.7468,41500000.0
2007-06-04 22:50:00,0.7467,0.7469,0.7467,0.7469,24400000.0
2007-06-04 22:51:00,0.7468,0.74698,0.74657,0.74657,183300000.0
2007-06-04 22:52:00,0.74655,0.74678,0.74654,0.74655,260999997.0
2007-06-04 22:53:00,0.747,0.7473,0.747,0.7471,46200000.0
2007-06-04 22:54:00,0.74657,0.74701,0.74655,0.74679,473500003.0
2007-06-04 22:55:00,0.7471,0.7471,0.7468,0.7469,53500000.0
2007-06-04 22:56:00,0.7469,0.7471,0.7469,0.7471,47000000.0
2007-06-04 22:57:00,0.7469,0.747,0.7469,0.747,72800000.0
2007-06-04 22:58:00,0.747,0.7471,0.7469,0.7471,149400000.0
2007-06-04 22:59:00,0.7471,0.7471,0.7471,0.7471,9100000.0
2007-06-04 23:00:00,0.7471,0.7473,0.747,0.7473,62100000.0
2007-06-04 23:01:00,0.74711,0.7472,0.74692,0.74702,697999995.0
2007-06-04 23:02:00,0.7474,0.7474,0.747,0.7471,247100000.0
2007-06-04 23:03:00,0.7471,0.7472,0.747,0.7471,129600000.0
2007-06-04 23:04:00,0.747,0.7471,0.747,0.747,84700000.0
2007-06-04 23:05:00,0.7471,0.7471,0.7471,0.7471,17600000.0
2007-06-04 23:06:00,0.7471,0.7471,0.7471,0.7471,16800000.0
2007-06-04 23:07:00,0.7472,0.7474,0.7472,0.7473,199000000.0
2007-06-04 23:08:00,0.7474,0.7474,0.7474,0.7474,53600000.0
2007-06-04 23:09:00,0.7474,0.7474,0.7474,0.7474,31200000.0
2007-06-04 23:10:00,0.7475,0.7475,0.7475,0.7475,42400000.0
2007-06-04 23:11:00,0.74705,0.74733,0.74703,0.74732,73300000.0
2007-06-04 23:12:00,0.74718,0.74744,0.74718,0.74725,165200003.0
2007-06-04 23:13:00,0.7475,0.7475,0.7474,0.7474,92200000.0
2007-06-04 23:14:00,0.7474,0.7475,0.7474,0.7475,80600000.0
2007-06-04 23:15:00,0.7475,0.7475,0.7475,0.7475,11900000.0
2007-06-04 23:16:00,0.7472,0.74739,0.74705,0.74739,218300002.0
2007-06-04 23:17:00,0.7475,0.7476,0.7474,0.7476,154400000.0
2007-06-04 23:18:00,0.7476,0.7476,0.7475,0.7475,31000000.0
2007-06-04 23:19:00,0.74726,0.74737,0.74713,0.74722,868199992.0
2007-06-04 23:20:00,0.74728,0.74751,0.74727,0.74727,825699998.0
2007-06-04 23:21:00,0.74732,0.74745,0.7471,0.7473,384799998.0
2007-06-04 23:22:00,0.74722,0.74733,0.74706,0.74729,207399997.0
2007-06-04 23:23:00,0.7475,0.7475,0.7474,0.7474,51200000.0
2007-06-04 23:24:00,0.74725,0.74725,0.74689,0.7469,857099992.0
2007-06-04 23:25:00,0.7474,0.7474,0.7474,0.7474,113900000.0
2007-06-04 23:26:00,0.7473,0.7473,0.7473,0.7473,30299999.0
2007-06-04 23:27:00,0.74709,0.74732,0.74705,0.74724,95200001.0
2007-06-04 23:28:00,0.74732,0.74733,0.74716,0.74732,190600002.0
2007-06-04 23:29:00,0.7474,0.7474,0.7474,0.7474,23100000.0
2007-06-04 23:30:00,0.7474,0.7474,0.7473,0.7473,153000002.0
2007-06-04 23:31:00,0.7474,0.7475,0.7474,0.7474,184200001.0
2007-06-04 23:32:00,0.7474,0.7475,0.7474,0.7475,106900004.0
2007-06-04 23:33:00,0.74742,0.74752,0.74727,0.74729,241900003.0
2007-06-04 23:34:00,0.74725,0.74733,0.74709,0.74709,526300006.0
2007-06-04 23:35:00,0.7475,0.7476,0.7475,0.7476,211200000.0
2007-06-04 23:36:00,0.7473,0.74746,0.74713,0.74746,494299998.0
2007-06-04 23:37:00,0.74733,0.74742,0.74725,0.74737,69900000.0
2007-06-04 23:38:00,0.74738,0.74745,0.74718,0.7473,760599995.0
2007-06-04 23:39:00,0.7476,0.7476,0.7475,0.74755,185099996.0
2007-06-04 23:40:00,0.7476,0.7476,0.74755,0.7476,304399994.0
2007-06-04 23:41:00,0.74755,0.7476,0.74755,0.7476,175799999.0
2007-06-04 23:42:00,0.7476,0.7476,0.74755,0.7476,369699999.0
2007-06-04 23:43:00,0.7476,0.7477,0.7476,0.7477,354700001.0
2007-06-04 23:44:00,0.7477,0.7478,0.7475,0.7478,423400000.0
2007-06-04 23:45:00,0.7478,0.7478,0.7477,0.7478,240199996.0
2007-06-04 23:46:00,0.7478,0.7478,0.7477,0.7477,217599998.0
2007-06-04 23:47:00,0.7478,0.7478,0.7477,0.7478,274000000.0
2007-06-04 23:48:00,0.7478,0.7478,0.7476,0.7478,152600000.0
2007-06-04 23:49:00,0.7478,0.7478,0.7476,0.7477,138900000.0
2007-06-04 23:50:00,0.7475,0.74765,0.74741,0.74741,120600002.0
2007-06-04 23:51:00,0.7478,0.7478,0.7477,0.7477,46100000.0
2007-06-04 23:52:00,0.7477,0.7477,0.74755,0.74755,327900000.0
2007-06-04 23:53:00,0.74755,0.7477,0.74755,0.7476,428300009.0
2007-06-04 23:54:00,0.7475,0.7475,0.7475,0.7475,51200001.0
2007-06-04 23:55:00,0.7475,0.7475,0.7475,0.7475,50400002.0
2007-06-04 23:56:00,0.7475,0.7475,0.7474,0.7475,191399998.0
2007-06-04 23:57:00,0.7475,0.7475,0.7475,0.7475,253099993.0
2007-06-04 23:58:00,0.7475,0.7475,0.7475,0.7475,157300000.0
2007-06-04 23:59:00,0.7475,0.7475,0.74735,0.74735,69199998.0
2007-06-05 00:00:00,0.7474,0.7474,0.7474,0.7474,64800000.0
2007-06-05 00:01:00,0.7474,0.7474,0.7474,0.7474,4000000.0
2007-06-05 00:02:00,0.7474,0.7474,0.7474,0.7474,6400000.0
2007-06-05 00:03:00,0.7473,0.7473,0.7473,0.7473,85100000.0
2007-06-05 00:04:00,0.74725,0.7473,0.74725,0.7473,60699999.0
2007-06-05 00:05:00,0.74725,0.7473,0.74725,0.7473,60699999.0
2007-06-05 00:06:00,0.7473,0.7473,0.7473,0.7473,21400000.0
2007-06-05 00:07:00,0.7473,0.7473,0.7473,0.7473,24700000.0
2007-06-05 00:08:00,0.7473,0.7473,0.7473,0.7473,85100000.0
2007-06-05 00:09:00,0.7472,0.7473,0.7471,0.74715,552099992.0
2007-06-05 00:10:00,0.74699,0.74716,0.74676,0.74703,317799995.0
2007-06-05 00:11:00,0.7472,0.7472,0.7472,0.7472,400799994.0
2007-06-05 00:12:00,0.7472,0.7472,0.74715,0.7472,674400001.0
2007-06-05 00:13:00,0.7472,0.7472,0.7472,0.7472,1000000.0
2007-06-05 00:14:00,0.74666,0.74692,0.74661,0.74675,882200003.0
2007-06-05 00:15:00,0.74682,0.7471,0.74671,0.74676,347100000.0
2007-06-05 00:16:00,0.7472,0.7473,0.7471,0.7471,64500000.0
2007-06-05 00:17:00,0.74705,0.7471,0.74705,0.7471,59200001.0
2007-06-05 00:18:00,0.7471,0.7472,0.7471,0.7472,68700001.0
2007-06-05 00:19:00,0.7472,0.7472,0.7471,0.7471,107299999.0
2007-06-05 00:20:00,0.7471,0.7471,0.7471,0.7471,28000000.0
2007-06-05 00:21:00,0.74686,0.74706,0.74686,0.74694,857299999.0
2007-06-05 00:22:00,0.7471,0.7471,0.7471,0.7471,24000000.0
2007-06-05 00:23:00,0.74678,0.74714,0.74677,0.7469,857399999.0
2007-06-05 00:24:00,0.74687,0.74708,0.7467,0.74704,1242800001.0
2007-06-05 00:25:00,0.7471,0.7471,0.7471,0.7471,33300000.0
2007-06-05 00:26:00,0.7471,0.7471,0.7471,0.7471,22400000.0
2007-06-05 00:27:00,0.74705,0.7471,0.747,0.747,122100000.0
2007-06-05 00:28:00,0.7471,0.7471,0.7471,0.7471,77700000.0
2007-06-05 00:29:00,0.74685,0.74685,0.7466,0.74661,209100005.0
2007-06-05 00:30:00,0.7471,0.7471,0.7471,0.7471,23800000.0
2007-06-05 00:31:00,0.74657,0.74688,0.74639,0.74688,502299998.0
2007-06-05 00:32:00,0.74672,0.7469,0.74668,0.74668,206899996.0
2007-06-05 00:33:00,0.74682,0.74706,0.74682,0.74695,125200000.0
2007-06-05 00:34:00,0.7471,0.7471,0.7471,0.7471,31800000.0
2007-06-05 00:35:00,0.7471,0.7471,0.7468,0.747,222499999.0
2007-06-05 00:36:00,0.747,0.747,0.747,0.747,25400000.0
2007-06-05 00:37:00,0.747,0.747,0.747,0.747,27000000.0
2007-06-05 00:38:00,0.74663,0.74689,0.74661,0.74662,626300005.0
2007-06-05 00:39:00,0.747,0.747,0.74675,0.7468,472599996.0
2007-06-05 00:40:00,0.7468,0.7469,0.74675,0.74685,189200001.0
2007-06-05 00:41:00,0.74685,0.7469,0.74685,0.7469,138399998.0
2007-06-05 00:42:00,0.74685,0.7469,0.7468,0.7468,514399999.0
2007-06-05 00:43:00,0.74675,0.7468,0.74675,0.74675,96800000.0
2007-06-05 00:44:00,0.7468,0.7468,0.7468,0.7468,312700000.0
2007-06-05 00:45:00,0.74675,0.7468,0.74675,0.74675,234999998.0
2007-06-05 00:46:00,0.7468,0.7468,0.7468,0.7468,297299994.0
2007-06-05 00:47:00,0.7468,0.7468,0.7467,0.7467,673200003.0
2007-06-05 00:48:00,0.7467,0.747,0.7467,0.7468,1195100004.0
2007-06-05 00:49:00,0.7467,0.7467,0.7467,0.7467,189600001.0
2007-06-05 00:50:00,0.7467,0.7468,0.7467,0.7468,304899999.0
2007-06-05 00:51:00,0.74649,0.74674,0.74635,0.74635,717999999.0
2007-06-05 00:52:00,0.74635,0.74681,0.74635,0.74649,485699998.0
2007-06-05 00:53:00,0.7468,0.7468,0.7467,0.7468,225000003.0
2007-06-05 00:54:00,0.74675,0.7468,0.74665,0.7467,134800000.0
2007-06-05 00:55:00,0.7467,0.7468,0.74665,0.7468,328699996.0
2007-06-05 00:56:00,0.7468,0.7469,0.7468,0.7469,155900003.0
2007-06-05 00:57:00,0.7469,0.747,0.7469,0.747,118699998.0
2007-06-05 00:58:00,0.7469,0.747,0.7469,0.747,158999999.0
2007-06-05 00:59:00,0.747,0.747,0.747,0.747,90899997.0
2007-06-05 01:00:00,0.747,0.747,0.747,0.747,168999996.0
2007-06-05 01:01:00,0.747,0.747,0.747,0.747,150500000.0
2007-06-05 01:02:00,0.74687,0.74691,0.74659,0.74691,214300001.0
2007-06-05 01:03:00,0.747,0.747,0.747,0.747,12000000.0
2007-06-05 01:04:00,0.747,0.747,0.747,0.747,17500000.0
2007-06-05 01:05:00,0.747,0.747,0.7469,0.7469,88500000.0
2007-06-05 01:06:00,0.74682,0.74688,0.74665,0.74665,365599998.0
2007-06-05 01:07:00,0.74663,0.74676,0.74647,0.74668,961499999.0
2007-06-05 01:08:00,0.7469,0.7469,0.7469,0.7469,32000000.0
2007-06-05 01:09:00,0.7469,0.7469,0.7469,0.7469,33599998.0
2007-06-05 01:10:00,0.7469,0.7469,0.7469,0.7469,48700000.0
2007-06-05 01:11:00,0.747,0.7471,0.7469,0.7469,198900003.0
2007-06-05 01:12:00,0.74677,0.74683,0.74655,0.74677,143400003.0
2007-06-05 01:13:00,0.74678,0.74688,0.74656,0.74668,805800006.0
2007-06-05 01:14:00,0.7469,0.7469,0.7469,0.7469,72000000.0
2007-06-05 01:15:00,0.7469,0.7469,0.7469,0.7469,20000000.0
2007-06-05 01:16:00,0.7469,0.7469,0.7469,0.7469,18400000.0
2007-06-05 01:17:00,0.74697,0.74697,0.74664,0.74688,724099998.0
2007-06-05 01:18:00,0.74677,0.74679,0.74659,0.74667,386499997.0
2007-06-05 01:19:00,0.7469,0.7471,0.7469,0.7471,117399998.0
2007-06-05 01:20:00,0.7471,0.7471,0.7469,0.7471,210499996.0
2007-06-05 01:21:00,0.7471,0.7471,0.7471,0.7471,31800000.0
2007-06-05 01:22:00,0.74688,0.74688,0.74653,0.74678,983799994.0
2007-06-05 01:23:00,0.74664,0.7468,0.74658,0.74668,386700002.0
2007-06-05 01:24:00,0.7471,0.7471,0.747,0.747,141399999.0
2007-06-05 01:25:00,0.74695,0.74695,0.74667,0.74683,131799999.0
2007-06-05 01:26:00,0.74684,0.74697,0.74676,0.74685,392099998.0
2007-06-05 01:27:00,0.747,0.747,0.7469,0.7469,186099998.0
2007-06-05 01:28:00,0.7469,0.7471,0.7469,0.747,226700000.0
2007-06-05 01:29:00,0.747,0.7471,0.7469,0.7471,419699999.0
2007-06-05 01:30:00,0.7471,0.7471,0.7471,0.7471,700000.0
2007-06-05 01:31:00,0.7468,0.74722,0.7468,0.74699,86799999.0
2007-06-05 01:32:00,0.7471,0.7471,0.7469,0.747,236700002.0
2007-06-05 01:33:00,0.74681,0.74691,0.74656,0.7469,230199998.0
2007-06-05 01:34:00,0.74682,0.74706,0.74669,0.74669,115299999.0
2007-06-05 01:35:00,0.747,0.7472,0.747,0.7472,84600000.0
2007-06-05 01:36:00,0.74715,0.7472,0.747,0.747,217899998.0
2007-06-05 01:37:00,0.747,0.7471,0.747,0.74705,100300000.0
2007-06-05 01:38:00,0.7471,0.7471,0.7471,0.7471,33000000.0
2007-06-05 01:39:00,0.74672,0.74685,0.74657,0.74682,409100001.0
2007-06-05 01:40:00,0.74678,0.74684,0.74663,0.74673,524899990.0
2007-06-05 01:41:00,0.74672,0.74672,0.74649,0.74649,112800000.0
2007-06-05 01:42:00,0.7471,0.7471,0.74705,0.74705,31000000.0
2007-06-05 01:43:00,0.7471,0.7471,0.74685,0.74695,621999997.0
2007-06-05 01:44:00,0.747,0.747,0.747,0.747,11900000.0
2007-06-05 01:45:00,0.74672,0.74684,0.74665,0.74665,126300001.0
2007-06-05 01:46:00,0.747,0.747,0.747,0.747,11100000.0
2007-06-05 01:47:00,0.747,0.747,0.747,0.747,11100000.0
2007-06-05 01:48:00,0.747,0.747,0.7468,0.7468,430100002.0
2007-06-05 01:49:00,0.7468,0.7469,0.7468,0.74685,145300001.0
2007-06-05 01:50:00,0.7469,0.7469,0.7469,0.7469,17500000.0
2007-06-05 01:51:00,0.7469,0.7469,0.74665,0.74675,326000001.0
2007-06-05 01:52:00,0.7468,0.7468,0.7468,0.7468,46000000.0
2007-06-05 01:53:00,0.7468,0.7468,0.7466,0.7466,307499998.0
2007-06-05 01:54:00,0.7467,0.7467,0.7467,0.7467,87900000.0
2007-06-05 01:55:00,0.7467,0.7468,0.7467,0.7468,67700000.0
2007-06-05 01:56:00,0.7468,0.7468,0.7465,0.74665,946799995.0
2007-06-05 01:57:00,0.7467,0.7469,0.74665,0.7467,147400001.0
2007-06-05 01:58:00,0.7467,0.7468,0.7466,0.7468,506299998.0
2007-06-05 01:59:00,0.7468,0.7468,0.7467,0.7468,233599995.0
2007-06-05 02:00:00,0.7468,0.7468,0.7466,0.74675,218800003.0
2007-06-05 02:01:00,0.7468,0.7468,0.74645,0.7466,288300001.0
2007-06-05 02:02:00,0.7466,0.7466,0.7466,0.7466,13700000.0
2007-06-05 02:03:00,0.74608,0.74631,0.74604,0.7461,420799998.0
2007-06-05 02:04:00,0.7466,0.7466,0.7466,0.7466,18300000.0
2007-06-05 02:05:00,0.74638,0.7465,0.74628,0.74634,451599997.0
2007-06-05 02:06:00,0.7466,0.7466,0.7466,0.7466,14500000.0
2007-06-05 02:07:00,0.7466,0.7466,0.7464,0.7466,423899999.0
2007-06-05 02:08:00,0.7466,0.7466,0.7464,0.7464,317599999.0
2007-06-05 02:09:00,0.74635,0.74635,0.74635,0.74635,40400002.0
2007-06-05 02:10:00,0.74666,0.74681,0.7462,0.7462,103099999.0
2007-06-05 02:11:00,0.7464,0.7466,0.7464,0.7466,121900002.0
2007-06-05 02:12:00,0.7466,0.7466,0.7464,0.7464,127099998.0
2007-06-05 02:13:00,0.74626,0.74635,0.74618,0.74618,160599999.0
2007-06-05 02:14:00,0.7465,0.7466,0.7465,0.7466,108600001.0
2007-06-05 02:15:00,0.7466,0.7466,0.7466,0.7466,27800000.0
2007-06-05 02:16:00,0.7466,0.7466,0.7464,0.7464,108000000.0
2007-06-05 02:17:00,0.7464,0.7464,0.7464,0.7464,20000000.0
2007-06-05 02:18:00,0.7464,0.7466,0.7464,0.7466,121400001.0
2007-06-05 02:19:00,0.7466,0.7466,0.74635,0.74655,587599996.0
2007-06-05 02:20:00,0.7466,0.7466,0.7465,0.7465,385499992.0
2007-06-05 02:21:00,0.7465,0.7466,0.7465,0.7466,79700000.0
2007-06-05 02:22:00,0.7466,0.7466,0.7466,0.7466,13600000.0
2007-06-05 02:23:00,0.74602,0.74641,0.74602,0.74638,93700001.0
2007-06-05 02:24:00,0.74632,0.74649,0.7462,0.74628,113099998.0
2007-06-05 02:25:00,0.74622,0.74647,0.74621,0.74639,203399996.0
2007-06-05 02:26:00,0.7466,0.7466,0.7464,0.74645,230099999.0
2007-06-05 02:27:00,0.74608,0.74631,0.74595,0.74626,219399999.0
2007-06-05 02:28:00,0.7465,0.7465,0.7463,0.7463,74999999.0
2007-06-05 02:29:00,0.7463,0.7464,0.7463,0.7464,758199991.0
2007-06-05 02:30:00,0.7464,0.7464,0.7463,0.7463,296099994.0
2007-06-05 02:31:00,0.7463,0.7463,0.7463,0.7463,35200000.0
2007-06-05 02:32:00,0.7463,0.7465,0.7463,0.74645,129400000.0
2007-06-05 02:33:00,0.7465,0.7465,0.7463,0.7463,361699998.0
2007-06-05 02:34:00,0.7463,0.7463,0.7463,0.7463,20799999.0
2007-06-05 02:35:00,0.7463,0.7464,0.7463,0.7464,125399999.0
2007-06-05 02:36:00,0.74603,0.74617,0.74587,0.74587,42799999.0
2007-06-05 02:37:00,0.74582,0.7462,0.74582,0.74598,270899997.0
2007-06-05 02:38:00,0.7464,0.7464,0.7464,0.7464,25400000.0
2007-06-05 02:39:00,0.74615,0.74632,0.7459,0.74595,240399996.0
2007-06-05 02:40:00,0.7464,0.7464,0.7464,0.7464,20600000.0
2007-06-05 02:41:00,0.746,0.74627,0.74588,0.74592,244800000.0
2007-06-05 02:42:00,0.74598,0.74613,0.74594,0.74597,51900000.0
2007-06-05 02:43:00,0.7464,0.7465,0.7463,0.7465,732099996.0
2007-06-05 02:44:00,0.7465,0.7467,0.7465,0.7467,710099998.0
2007-06-05 02:45:00,0.7467,0.7467,0.7465,0.7466,582499998.0
2007-06-05 02:46:00,0.7466,0.7469,0.74655,0.7468,850200012.0
2007-06-05 02:47:00,0.7468,0.7468,0.7468,0.7468,46900000.0
2007-06-05 02:48:00,0.7468,0.7468,0.7467,0.7468,288599999.0
2007-06-05 02:49:00,0.7468,0.7469,0.7467,0.7469,448600001.0
2007-06-05 02:50:00,0.7469,0.7469,0.7468,0.7469,499200001.0
2007-06-05 02:51:00,0.7469,0.7469,0.7469,0.7469,16700001.0
2007-06-05 02:52:00,0.7469,0.747,0.7468,0.747,890400003.0
2007-06-05 02:53:00,0.747,0.747,0.7469,0.7469,410500001.0
2007-06-05 02:54:00,0.7469,0.7469,0.7466,0.7468,566899992.0
2007-06-05 02:55:00,0.7468,0.7469,0.7467,0.7467,553600003.0
2007-06-05 02:56:00,0.74655,0.74662,0.7464,0.7464,140799997.0
2007-06-05 02:57:00,0.7467,0.7469,0.7467,0.7468,219100001.0
2007-06-05 02:58:00,0.7468,0.747,0.7468,0.747,294900004.0
2007-06-05 02:59:00,0.747,0.747,0.7468,0.747,268600003.0
2007-06-05 03:00:00,0.747,0.747,0.747,0.747,13700000.0
2007-06-05 03:01:00,0.747,0.747,0.74675,0.74675,1306000002.0
2007-06-05 03:02:00,0.74675,0.74675,0.74675,0.74675,25799999.0
2007-06-05 03:03:00,0.7469,0.7469,0.7468,0.7468,825099998.0
2007-06-05 03:04:00,0.7469,0.747,0.7469,0.747,353900001.0
2007-06-05 03:05:00,0.747,0.747,0.74695,0.747,31300000.0
2007-06-05 03:06:00,0.747,0.747,0.7469,0.7469,135400000.0
2007-06-05 03:07:00,0.7469,0.7472,0.7469,0.747,489299995.0
2007-06-05 03:08:00,0.747,0.7472,0.74695,0.74695,776800003.0
2007-06-05 03:09:00,0.747,0.7471,0.7469,0.7471,951499998.0
2007-06-05 03:10:00,0.7471,0.7471,0.74705,0.74705,37800000.0
2007-06-05 03:11:00,0.7471,0.7471,0.747,0.747,145300003.0
2007-06-05 03:12:00,0.7471,0.7471,0.7471,0.7471,85599999.0
2007-06-05 03:13:00,0.7472,0.7482,0.7471,0.748,946900009.0
2007-06-05 03:14:00,0.74795,0.74795,0.7472,0.7473,390500000.0
2007-06-05 03:15:00,0.7473,0.7475,0.7471,0.7475,1379599990.0
2007-06-05 03:16:00,0.7475,0.7475,0.74735,0.7475,407000002.0
2007-06-05 03:17:00,0.7475,0.7475,0.74725,0.74725,292600000.0
2007-06-05 03:18:00,0.7473,0.7476,0.7473,0.7476,843799996.0
2007-06-05 03:19:00,0.7476,0.7477,0.74745,0.7475,987299998.0
2007-06-05 03:20:00,0.7475,0.7477,0.7473,0.7473,787000001.0
2007-06-05 03:21:00,0.7473,0.7476,0.7473,0.7474,683400007.0
2007-06-05 03:22:00,0.7474,0.7474,0.74715,0.74715,734400005.0
2007-06-05 03:23:00,0.74715,0.7474,0.74715,0.7474,416900003.0
2007-06-05 03:24:00,0.74691,0.7472,0.7469,0.74705,358599998.0
2007-06-05 03:25:00,0.747,0.74701,0.74676,0.74699,351199998.0
2007-06-05 03:26:00,0.7474,0.7474,0.7474,0.7474,94500000.0
2007-06-05 03:27:00,0.74716,0.74721,0.74694,0.74721,145000004.0
2007-06-05 03:28:00,0.7474,0.7474,0.7473,0.74735,536199996.0
2007-06-05 03:29:00,0.7474,0.7475,0.7472,0.7472,337399999.0
2007-06-05 03:30:00,0.7472,0.7473,0.7472,0.7473,86400002.0
2007-06-05 03:31:00,0.7473,0.7473,0.7473,0.7473,60600003.0
2007-06-05 03:32:00,0.7473,0.7473,0.7472,0.7473,48500000.0
2007-06-05 03:33:00,0.74718,0.74727,0.74702,0.74713,392299998.0
2007-06-05 03:34:00,0.7474,0.74765,0.7474,0.74765,232000000.0
2007-06-05 03:35:00,0.7477,0.7478,0.7475,0.7477,1010200000.0
2007-06-05 03:36:00,0.7477,0.7478,0.7476,0.7478,1141699994.0
2007-06-05 03:37:00,0.7478,0.748,0.74775,0.748,509100002.0
2007-06-05 03:38:00,0.748,0.748,0.74765,0.7479,924000001.0
2007-06-05 03:39:00,0.7479,0.7479,0.7479,0.7479,72700000.0
2007-06-05 03:40:00,0.7479,0.7479,0.7477,0.74785,545399999.0
2007-06-05 03:41:00,0.74785,0.74785,0.74755,0.7476,443100004.0
2007-06-05 03:42:00,0.74755,0.7477,0.74755,0.7477,436500002.0
2007-06-05 03:43:00,0.7477,0.7477,0.7474,0.7474,671099990.0
2007-06-05 03:44:00,0.7474,0.7476,0.7474,0.7474,386900001.0
2007-06-05 03:45:00,0.7474,0.7475,0.7472,0.7474,829799997.0
2007-06-05 03:46:00,0.7475,0.7476,0.7475,0.7476,74200000.0
2007-06-05 03:47:00,0.74755,0.7476,0.7475,0.7475,273199999.0
2007-06-05 03:48:00,0.7477,0.7479,0.7476,0.7478,854300003.0
2007-06-05 03:49:00,0.7478,0.7478,0.7475,0.7475,362899993.0
2007-06-05 03:50:00,0.7476,0.7477,0.7476,0.7476,630399994.0
2007-06-05 03:51:00,0.7476,0.7476,0.7476,0.7476,31700000.0
2007-06-05 03:52:00,0.7476,0.7477,0.74745,0.74745,603099997.0
2007-06-05 03:53:00,0.7475,0.7476,0.7475,0.7476,71700001.0
2007-06-05 03:54:00,0.7475,0.7475,0.7474,0.7474,419200000.0
2007-06-05 03:55:00,0.7474,0.7477,0.7473,0.7477,684899997.0
2007-06-05 03:56:00,0.7477,0.7477,0.7475,0.74755,504100005.0
2007-06-05 03:57:00,0.7476,0.7478,0.7476,0.74775,247799995.0
2007-06-05 03:58:00,0.7478,0.7478,0.7476,0.7477,423900007.0
2007-06-05 03:59:00,0.7477,0.7479,0.7476,0.7479,855400013.0
2007-06-05 04:00:00,0.74785,0.7479,0.74755,0.74755,1017200003.0
2007-06-05 04:01:00,0.74755,0.74755,0.74755,0.74755,21600000.0
2007-06-05 04:02:00,0.7477,0.7478,0.7477,0.7478,133200002.0
2007-06-05 04:03:00,0.74741,0.74755,0.74741,0.74755,264900004.0
2007-06-05 04:04:00,0.7478,0.7479,0.74775,0.7478,358899993.0
2007-06-05 04:05:00,0.7479,0.7479,0.74775,0.7478,228000005.0
2007-06-05 04:06:00,0.7478,0.748,0.7478,0.7478,541900001.0
2007-06-05 04:07:00,0.7478,0.748,0.7478,0.748,339300002.0
2007-06-05 04:08:00,0.748,0.748,0.74775,0.74795,276199999.0
2007-06-05 04:09:00,0.748,0.748,0.748,0.748,15900000.0
2007-06-05 04:10:00,0.748,0.748,0.7479,0.748,338600000.0
2007-06-05 04:11:00,0.74786,0.74786,0.74749,0.7476,686499999.0
2007-06-05 04:12:00,0.748,0.748,0.748,0.748,15900000.0
2007-06-05 04:13:00,0.748,0.748,0.7479,0.7479,364300001.0
2007-06-05 04:14:00,0.7479,0.7481,0.7479,0.7481,398700005.0
2007-06-05 04:15:00,0.7481,0.7481,0.748,0.748,111399997.0
2007-06-05 04:16:00,0.748,0.748,0.7479,0.7479,321100000.0
2007-06-05 04:17:00,0.7479,0.7481,0.7479,0.7481,48299999.0
2007-06-05 04:18:00,0.74805,0.74805,0.7479,0.7479,87200001.0
2007-06-05 04:19:00,0.7479,0.7481,0.7479,0.748,222200000.0
2007-06-05 04:20:00,0.74795,0.7483,0.74785,0.74815,424999995.0
2007-06-05 04:21:00,0.7482,0.7484,0.74805,0.74815,488099996.0
2007-06-05 04:22:00,0.74815,0.7482,0.74815,0.7482,41700000.0
2007-06-05 04:23:00,0.7482,0.7482,0.748,0.74815,621099996.0
2007-06-05 04:24:00,0.7482,0.7482,0.74805,0.74805,363100001.0
2007-06-05 04:25:00,0.7481,0.7483,0.7481,0.74815,685500005.0
2007-06-05 04:26:00,0.7482,0.7482,0.7479,0.7481,183400002.0
2007-06-05 04:27:00,0.7481,0.7481,0.7481,0.7481,2400000.0
2007-06-05 04:28:00,0.7481,0.7481,0.7477,0.7478,1003900001.0
2007-06-05 04:29:00,0.7478,0.7481,0.74775,0.74775,729499999.0
2007-06-05 04:30:00,0.7478,0.748,0.7478,0.748,102000001.0
2007-06-05 04:31:00,0.748,0.748,0.74775,0.7479,201400003.0
2007-06-05 04:32:00,0.74757,0.74778,0.74743,0.74751,843799994.0
2007-06-05 04:33:00,0.7479,0.7479,0.7478,0.7479,237600002.0
2007-06-05 04:34:00,0.7479,0.7479,0.74775,0.7478,143400001.0
2007-06-05 04:35:00,0.74753,0.74766,0.74746,0.74746,42300000.0
2007-06-05 04:36:00,0.7478,0.748,0.7478,0.74795,88400000.0
2007-06-05 04:37:00,0.74795,0.748,0.74775,0.7478,91300001.0
2007-06-05 04:38:00,0.7478,0.748,0.7478,0.7479,355300000.0
2007-06-05 04:39:00,0.7479,0.748,0.7478,0.7478,989599991.0
2007-06-05 04:40:00,0.7478,0.7479,0.7477,0.7478,881599999.0
2007-06-05 04:41:00,0.7478,0.7479,0.7476,0.7477,1119099996.0
2007-06-05 04:42:00,0.7477,0.7478,0.7476,0.7478,742000006.0
2007-06-05 04:43:00,0.7478,0.7478,0.7477,0.7477,223000003.0
2007-06-05 04:44:00,0.7477,0.748,0.74765,0.7478,791500009.0
2007-06-05 04:45:00,0.74775,0.748,0.74775,0.74795,444900003.0
2007-06-05 04:46:00,0.74752,0.74779,0.74743,0.74756,761599995.0
2007-06-05 04:47:00,0.748,0.748,0.748,0.748,46200000.0
2007-06-05 04:48:00,0.7477,0.74772,0.74754,0.74762,116800000.0
2007-06-05 04:49:00,0.74762,0.74767,0.74747,0.74766,118899998.0
2007-06-05 04:50:00,0.748,0.7482,0.748,0.7481,489699997.0
2007-06-05 04:51:00,0.7481,0.7481,0.748,0.7481,422099998.0
2007-06-05 04:52:00,0.7481,0.7483,0.7481,0.7481,142100000.0
2007-06-05 04:53:00,0.7481,0.7482,0.748,0.7481,340699998.0
2007-06-05 04:54:00,0.7481,0.7481,0.748,0.748,99299999.0
2007-06-05 04:55:00,0.74795,0.7482,0.74795,0.74795,830199997.0
2007-06-05 04:56:00,0.74795,0.7482,0.74795,0.7482,316700003.0
2007-06-05 04:57:00,0.7482,0.7482,0.7482,0.7482,13600000.0
2007-06-05 04:58:00,0.74797,0.74797,0.74767,0.74787,151000000.0
2007-06-05 04:59:00,0.7482,0.7482,0.7481,0.7481,15200000.0
2007-06-05 05:00:00,0.7481,0.7482,0.748,0.7482,166100002.0
2007-06-05 05:01:00,0.7482,0.7482,0.7482,0.7482,41300000.0
2007-06-05 05:02:00,0.7482,0.7482,0.748,0.748,485100000.0
2007-06-05 05:03:00,0.748,0.7482,0.748,0.7482,745799995.0
2007-06-05 05:04:00,0.7482,0.7482,0.748,0.7481,540799994.0
2007-06-05 05:05:00,0.7481,0.7482,0.74805,0.7481,453899999.0
2007-06-05 05:06:00,0.7481,0.7481,0.74805,0.7481,102000001.0
2007-06-05 05:07:00,0.7481,0.7482,0.74805,0.7481,279199998.0
2007-06-05 05:08:00,0.7481,0.7482,0.74805,0.74815,173900000.0
2007-06-05 05:09:00,0.74815,0.74815,0.74815,0.74815,14300000.0
2007-06-05 05:10:00,0.7482,0.7482,0.748,0.748,147899996.0
2007-06-05 05:11:00,0.748,0.7482,0.748,0.7482,149999999.0
2007-06-05 05:12:00,0.7482,0.7482,0.7481,0.74815,244999997.0
2007-06-05 05:13:00,0.7482,0.7482,0.7482,0.7482,31500000.0
2007-06-05 05:14:00,0.7482,0.7484,0.7482,0.7484,133900000.0
2007-06-05 05:15:00,0.7484,0.7485,0.74815,0.74815,1605000005.0
2007-06-05 05:16:00,0.7482,0.7482,0.7482,0.7482,700000.0
2007-06-05 05:17:00,0.7482,0.7484,0.7482,0.7484,71899999.0
2007-06-05 05:18:00,0.7484,0.7484,0.7483,0.74835,215499999.0
2007-06-05 05:19:00,0.74835,0.7484,0.74835,0.74835,57100001.0
2007-06-05 05:20:00,0.7484,0.7484,0.7481,0.7482,259600001.0
2007-06-05 05:21:00,0.7482,0.7482,0.7482,0.7482,40400000.0
2007-06-05 05:22:00,0.7482,0.7484,0.7482,0.74835,122000000.0
2007-06-05 05:23:00,0.7483,0.7485,0.7483,0.7485,189699998.0
2007-06-05 05:24:00,0.7481,0.74832,0.74793,0.74812,192200000.0
2007-06-05 05:25:00,0.74809,0.74825,0.74801,0.74825,86800000.0
2007-06-05 05:26:00,0.7485,0.7485,0.74825,0.74825,300700001.0
2007-06-05 05:27:00,0.7483,0.7484,0.7482,0.7484,380600004.0
2007-06-05 05:28:00,0.7484,0.74845,0.7484,0.74845,69000001.0
2007-06-05 05:29:00,0.7485,0.7485,0.7485,0.7485,13500000.0
2007-06-05 05:30:00,0.74795,0.7484,0.74791,0.74803,895599990.0
2007-06-05 05:31:00,0.7485,0.7485,0.7484,0.7484,166900000.0
2007-06-05 05:32:00,0.7484,0.7484,0.7484,0.7484,23100000.0
2007-06-05 05:33:00,0.748,0.74815,0.74796,0.74798,160000000.0
2007-06-05 05:34:00,0.74795,0.74804,0.74782,0.74804,132399996.0
2007-06-05 05:35:00,0.74805,0.74821,0.74792,0.74813,93399998.0
2007-06-05 05:36:00,0.7484,0.7484,0.7483,0.7483,79700002.0
2007-06-05 05:37:00,0.74835,0.74835,0.7482,0.7483,288900002.0
2007-06-05 05:38:00,0.7483,0.7484,0.7482,0.7483,613500002.0
2007-06-05 05:39:00,0.7483,0.7484,0.7482,0.7482,542399997.0
2007-06-05 05:40:00,0.7482,0.7483,0.74815,0.74815,347400003.0
2007-06-05 05:41:00,0.7482,0.7484,0.7482,0.7482,524899997.0
2007-06-05 05:42:00,0.7482,0.7484,0.7482,0.7482,269499999.0
2007-06-05 05:43:00,0.74815,0.7482,0.74815,0.7482,173700002.0
2007-06-05 05:44:00,0.7482,0.7482,0.7482,0.7482,60999999.0
2007-06-05 05:45:00,0.74815,0.7482,0.74815,0.7482,44700000.0
2007-06-05 05:46:00,0.7482,0.7482,0.7482,0.7482,54600000.0
2007-06-05 05:47:00,0.7482,0.7484,0.7482,0.7484,327400002.0
2007-06-05 05:48:00,0.7484,0.7484,0.7482,0.7482,264500002.0
2007-06-05 05:49:00,0.7482,0.7483,0.7482,0.7482,282100002.0
2007-06-05 05:50:00,0.7482,0.7484,0.7482,0.7482,658400000.0
2007-06-05 05:51:00,0.7482,0.7484,0.74815,0.74825,391799998.0
2007-06-05 05:52:00,0.7483,0.7484,0.74825,0.7483,466699999.0
2007-06-05 05:53:00,0.7484,0.7485,0.7483,0.7485,453000004.0
2007-06-05 05:54:00,0.7485,0.7485,0.7484,0.7484,184500002.0
2007-06-05 05:55:00,0.7484,0.7486,0.7484,0.74855,341599999.0
2007-06-05 05:56:00,0.7486,0.7486,0.7483,0.7485,367100003.0
2007-06-05 05:57:00,0.7485,0.7485,0.7483,0.7485,171400002.0
2007-06-05 05:58:00,0.7485,0.7485,0.7484,0.7485,277699998.0
2007-06-05 05:59:00,0.7485,0.7487,0.7484,0.7487,401899999.0
2007-06-05 06:00:00,0.7487,0.7487,0.74845,0.74845,50900000.0
2007-06-05 06:01:00,0.7485,0.7486,0.7485,0.7485,176999998.0
2007-06-05 06:02:00,0.7485,0.7485,0.74845,0.74845,79800001.0
2007-06-05 06:03:00,0.7485,0.7487,0.7484,0.7487,1011700008.0
2007-06-05 06:04:00,0.7489,0.7492,0.7488,0.7489,1164699995.0
2007-06-05 06:05:00,0.7489,0.7491,0.7487,0.7487,966399991.0
2007-06-05 06:06:00,0.7487,0.7487,0.7486,0.7486,877899998.0
2007-06-05 06:07:00,0.7486,0.7488,0.7486,0.7488,191999999.0
2007-06-05 06:08:00,0.7488,0.749,0.74865,0.7487,587200001.0
2007-06-05 06:09:00,0.74865,0.749,0.74865,0.7489,856000010.0
2007-06-05 06:10:00,0.7489,0.7489,0.7487,0.7487,483400006.0
2007-06-05 06:11:00,0.7487,0.7489,0.74865,0.7489,605100000.0
2007-06-05 06:12:00,0.7489,0.749,0.74865,0.749,1073700001.0
2007-06-05 06:13:00,0.7489,0.749,0.7489,0.7489,738499994.0
2007-06-05 06:14:00,0.7489,0.7491,0.7488,0.7489,836699995.0
2007-06-05 06:15:00,0.7489,0.749,0.74875,0.7488,292200000.0
2007-06-05 06:16:00,0.74875,0.7489,0.74875,0.7489,665599994.0
2007-06-05 06:17:00,0.7489,0.7492,0.7489,0.74905,556899999.0
2007-06-05 06:18:00,0.74905,0.7492,0.74895,0.749,432599999.0
2007-06-05 06:19:00,0.749,0.7491,0.74885,0.7489,1357899997.0
2007-06-05 06:20:00,0.7489,0.7492,0.7489,0.749,321400001.0
2007-06-05 06:21:00,0.7491,0.7492,0.7489,0.7489,483299998.0
2007-06-05 06:22:00,0.7489,0.749,0.7489,0.749,106799999.0
2007-06-05 06:23:00,0.749,0.7491,0.749,0.7491,41600001.0
2007-06-05 06:24:00,0.7491,0.7491,0.7491,0.7491,20800000.0
2007-06-05 06:25:00,0.7491,0.7492,0.749,0.7492,317600005.0
2007-06-05 06:26:00,0.74915,0.7492,0.74895,0.7492,123399999.0
2007-06-05 06:27:00,0.7492,0.7492,0.749,0.7492,182399998.0
2007-06-05 06:28:00,0.7492,0.7492,0.7491,0.7492,247400000.0
2007-06-05 06:29:00,0.7492,0.7492,0.7489,0.7489,353399997.0
2007-06-05 06:30:00,0.7489,0.749,0.7488,0.749,416900006.0
2007-06-05 06:31:00,0.749,0.7491,0.749,0.749,707100002.0
2007-06-05 06:32:00,0.749,0.7491,0.7489,0.7489,549800005.0
2007-06-05 06:33:00,0.7489,0.7491,0.7489,0.7491,125399999.0
2007-06-05 06:34:00,0.7491,0.7492,0.7489,0.7489,389900000.0
2007-06-05 06:35:00,0.74875,0.74898,0.74851,0.74878,125400004.0
2007-06-05 06:36:00,0.749,0.7492,0.7489,0.7489,656900004.0
2007-06-05 06:37:00,0.7489,0.74905,0.74885,0.749,543299995.0
2007-06-05 06:38:00,0.749,0.7491,0.74885,0.749,706600010.0
2007-06-05 06:39:00,0.749,0.7491,0.7489,0.7491,502300004.0
2007-06-05 06:40:00,0.7491,0.7492,0.74895,0.749,492700002.0
2007-06-05 06:41:00,0.7491,0.7491,0.7491,0.7491,104900001.0
2007-06-05 06:42:00,0.74905,0.74905,0.74905,0.74905,63599999.0
2007-06-05 06:43:00,0.74876,0.74876,0.74849,0.74849,104500002.0
2007-06-05 06:44:00,0.7491,0.7491,0.74885,0.74885,190900000.0
2007-06-05 06:45:00,0.7489,0.749,0.7489,0.74895,116800001.0
2007-06-05 06:46:00,0.74895,0.7491,0.74875,0.74895,1018600004.0
2007-06-05 06:47:00,0.74895,0.749,0.7488,0.74895,456300006.0
2007-06-05 06:48:00,0.749,0.749,0.7488,0.749,507700000.0
2007-06-05 06:49:00,0.749,0.749,0.7488,0.7488,97899999.0
2007-06-05 06:50:00,0.7489,0.7489,0.74865,0.7487,243699998.0
2007-06-05 06:51:00,0.7488,0.7489,0.7488,0.7488,379900000.0
2007-06-05 06:52:00,0.7489,0.749,0.7489,0.749,84400001.0
2007-06-05 06:53:00,0.749,0.749,0.74875,0.749,332800003.0
2007-06-05 06:54:00,0.749,0.749,0.7487,0.7488,601200010.0
2007-06-05 06:55:00,0.7488,0.749,0.74875,0.74895,648399998.0
2007-06-05 06:56:00,0.74895,0.7491,0.74885,0.7491,558899992.0
2007-06-05 06:57:00,0.7491,0.7491,0.7489,0.7489,123500002.0
2007-06-05 06:58:00,0.74851,0.74877,0.74851,0.74877,456900002.0
2007-06-05 06:59:00,0.74849,0.74888,0.74836,0.74877,495100002.0
2007-06-05 07:00:00,0.7489,0.749,0.7489,0.749,139800001.0
2007-06-05 07:01:00,0.749,0.749,0.749,0.749,7900000.0
2007-06-05 07:02:00,0.7486,0.74873,0.74854,0.74868,316600003.0
2007-06-05 07:03:00,0.749,0.749,0.749,0.749,4800000.0
2007-06-05 07:04:00,0.74895,0.74895,0.7488,0.7488,84200000.0
2007-06-05 07:05:00,0.7488,0.7488,0.7488,0.7488,29200000.0
2007-06-05 07:06:00,0.7488,0.749,0.7488,0.749,57299998.0
2007-06-05 07:07:00,0.749,0.749,0.749,0.749,2400000.0
2007-06-05 07:08:00,0.749,0.7491,0.7489,0.7489,378500001.0
2007-06-05 07:09:00,0.74885,0.7489,0.74885,0.7489,50300000.0
2007-06-05 07:10:00,0.74857,0.7491,0.74857,0.7489,119300000.0
2007-06-05 07:11:00,0.7489,0.749,0.7489,0.749,113800001.0
2007-06-05 07:12:00,0.749,0.7491,0.7489,0.7491,212299998.0
2007-06-05 07:13:00,0.7491,0.7491,0.7489,0.7489,160599997.0
2007-06-05 07:14:00,0.7489,0.7489,0.7489,0.7489,50800000.0
2007-06-05 07:15:00,0.7489,0.7491,0.7489,0.7489,192400000.0
2007-06-05 07:16:00,0.7489,0.7491,0.7489,0.7491,164000002.0
2007-06-05 07:17:00,0.7491,0.7491,0.7489,0.7489,520999996.0
2007-06-05 07:18:00,0.7489,0.749,0.7488,0.749,465399999.0
2007-06-05 07:19:00,0.749,0.749,0.7488,0.7488,58700000.0
2007-06-05 07:20:00,0.7488,0.7489,0.7487,0.7488,426900003.0
2007-06-05 07:21:00,0.7488,0.7491,0.7488,0.7491,362600001.0
2007-06-05 07:22:00,0.7491,0.7491,0.7491,0.7491,33400000.0
2007-06-05 07:23:00,0.7491,0.7491,0.7491,0.7491,8000000.0
2007-06-05 07:24:00,0.7491,0.7491,0.7488,0.7489,268000004.0
2007-06-05 07:25:00,0.749,0.749,0.7489,0.749,29900000.0
2007-06-05 07:26:00,0.749,0.7492,0.749,0.7492,249600005.0
2007-06-05 07:27:00,0.7492,0.7492,0.7491,0.7492,287300001.0
2007-06-05 07:28:00,0.7492,0.7493,0.7491,0.7492,868700001.0
2007-06-05 07:29:00,0.7492,0.7493,0.7492,0.74925,99400000.0
2007-06-05 07:30:00,0.7493,0.7493,0.7491,0.7491,238899999.0
2007-06-05 07:31:00,0.7491,0.7493,0.7491,0.7493,278100001.0
2007-06-05 07:32:00,0.7493,0.7493,0.74905,0.7493,201099999.0
2007-06-05 07:33:00,0.7493,0.7493,0.74905,0.74905,351600000.0
2007-06-05 07:34:00,0.7491,0.7492,0.7491,0.7491,262099998.0
2007-06-05 07:35:00,0.7491,0.7493,0.7491,0.7493,131000000.0
2007-06-05 07:36:00,0.7493,0.7493,0.7491,0.7491,459400000.0
2007-06-05 07:37:00,0.7491,0.7492,0.7491,0.7492,101900000.0
2007-06-05 07:38:00,0.74915,0.7492,0.74905,0.7491,170199999.0
2007-06-05 07:39:00,0.7491,0.7492,0.7491,0.7492,100000000.0
2007-06-05 07:40:00,0.7492,0.7492,0.7492,0.7492,68200000.0
2007-06-05 07:41:00,0.7492,0.7492,0.749,0.749,158800000.0
2007-06-05 07:42:00,0.749,0.7492,0.74895,0.74915,243800002.0
2007-06-05 07:43:00,0.7492,0.7492,0.749,0.74915,319099995.0
2007-06-05 07:44:00,0.7492,0.7492,0.7489,0.7489,446800005.0
2007-06-05 07:45:00,0.749,0.7491,0.74855,0.7488,1607999999.0
2007-06-05 07:46:00,0.7488,0.7489,0.7485,0.7486,1369900002.0
2007-06-05 07:47:00,0.7485,0.7488,0.7485,0.7488,1481799998.0
2007-06-05 07:48:00,0.7488,0.7488,0.74865,0.74865,146199998.0
2007-06-05 07:49:00,0.7487,0.7488,0.74865,0.7488,136899999.0
2007-06-05 07:50:00,0.7488,0.7488,0.74875,0.7488,1412499997.0
2007-06-05 07:51:00,0.7488,0.749,0.74875,0.7489,776599993.0
2007-06-05 07:52:00,0.74885,0.74885,0.74885,0.74885,75999999.0
2007-06-05 07:53:00,0.7489,0.749,0.7489,0.749,59700001.0
2007-06-05 07:54:00,0.749,0.749,0.7489,0.749,197700000.0
2007-06-05 07:55:00,0.749,0.749,0.7487,0.7488,380399998.0
2007-06-05 07:56:00,0.7488,0.7491,0.7488,0.7489,652399997.0
2007-06-05 07:57:00,0.7489,0.7492,0.7489,0.7492,889099993.0
2007-06-05 07:58:00,0.7492,0.7492,0.749,0.7492,948400004.0
2007-06-05 07:59:00,0.7492,0.7492,0.74885,0.7489,1256799997.0
2007-06-05 08:00:00,0.749,0.7491,0.74885,0.7489,906400002.0
2007-06-05 08:01:00,0.7489,0.749,0.7487,0.7488,589299995.0
2007-06-05 08:02:00,0.749,0.749,0.7489,0.7489,104600000.0
2007-06-05 08:03:00,0.7489,0.749,0.7488,0.7488,486799997.0
2007-06-05 08:04:00,0.7488,0.749,0.7488,0.7488,1003499998.0
2007-06-05 08:05:00,0.7488,0.749,0.7487,0.7489,817699995.0
2007-06-05 08:06:00,0.7489,0.7489,0.7486,0.7488,921600004.0
2007-06-05 08:07:00,0.7488,0.7488,0.7487,0.7487,334599998.0
2007-06-05 08:08:00,0.7487,0.7489,0.7487,0.7487,284400000.0
2007-06-05 08:09:00,0.7487,0.7489,0.7487,0.7489,129500002.0
2007-06-05 08:10:00,0.7489,0.7489,0.7487,0.7487,116799998.0
2007-06-05 08:11:00,0.7487,0.74875,0.7485,0.7486,1038800000.0
2007-06-05 08:12:00,0.7486,0.7486,0.7484,0.7485,1252999998.0
2007-06-05 08:13:00,0.7485,0.7486,0.7485,0.7486,223299998.0
2007-06-05 08:14:00,0.7486,0.7486,0.74845,0.74845,796899999.0
2007-06-05 08:15:00,0.74845,0.7486,0.74845,0.7486,769600000.0
2007-06-05 08:16:00,0.7486,0.7486,0.74845,0.7486,298799996.0
2007-06-05 08:17:00,0.7486,0.7486,0.7485,0.7486,448699994.0
2007-06-05 08:18:00,0.7486,0.7487,0.7486,0.7486,276199997.0
2007-06-05 08:19:00,0.7487,0.7488,0.7487,0.74875,35900000.0
2007-06-05 08:20:00,0.7488,0.7489,0.7487,0.74885,541400002.0
2007-06-05 08:21:00,0.7489,0.7489,0.74865,0.7487,272799999.0
2007-06-05 08:22:00,0.7487,0.7487,0.7487,0.7487,30900000.0
2007-06-05 08:23:00,0.7487,0.7488,0.74865,0.74865,359600002.0
2007-06-05 08:24:00,0.7487,0.7491,0.7487,0.7491,407499999.0
2007-06-05 08:25:00,0.7491,0.7491,0.7489,0.7491,114899997.0
2007-06-05 08:26:00,0.74905,0.7492,0.749,0.7492,996300007.0
2007-06-05 08:27:00,0.7492,0.7492,0.7489,0.7489,490499997.0
2007-06-05 08:28:00,0.7489,0.7491,0.7489,0.7489,1311300000.0
2007-06-05 08:29:00,0.7489,0.7491,0.7489,0.7491,91600000.0
2007-06-05 08:30:00,0.7491,0.7491,0.7489,0.7489,568900006.0
2007-06-05 08:31:00,0.7489,0.7491,0.7489,0.7491,1010000000.0
2007-06-05 08:32:00,0.7491,0.7492,0.749,0.7492,237099995.0
2007-06-05 08:33:00,0.74915,0.7492,0.74895,0.749,389799998.0
2007-06-05 08:34:00,0.749,0.7491,0.7489,0.74895,275299998.0
2007-06-05 08:35:00,0.749,0.7492,0.749,0.7491,514499997.0
2007-06-05 08:36:00,0.7491,0.7493,0.7491,0.7493,405200003.0
2007-06-05 08:37:00,0.74925,0.74925,0.74925,0.74925,6400000.0
2007-06-05 08:38:00,0.7494,0.7502,0.7494,0.7497,2061699990.0
2007-06-05 08:39:00,0.7496,0.7501,0.7496,0.74985,2061699990.0
2007-06-05 08:40:00,0.7501,0.7501,0.7499,0.7499,1823699997.0
2007-06-05 08:41:00,0.75,0.7501,0.74975,0.74985,1823699997.0
2007-06-05 08:42:00,0.74985,0.7501,0.74985,0.75,2142599986.0
2007-06-05 08:43:00,0.74995,0.7502,0.74995,0.7502,2083699981.0
2007-06-05 08:44:00,0.7502,0.7508,0.7501,0.7508,1677200015.0
2007-06-05 08:45:00,0.7506,0.7508,0.7504,0.7506,1677200015.0
2007-06-05 08:46:00,0.7504,0.7508,0.7504,0.7508,1677200015.0
2007-06-05 08:47:00,0.7509,0.7513,0.7506,0.7508,1677200015.0
2007-06-05 08:48:00,0.7506,0.7508,0.7506,0.7508,1677200015.0
2007-06-05 08:49:00,0.7508,0.7508,0.75055,0.7506,1677200015.0
2007-06-05 08:50:00,0.7508,0.7508,0.7504,0.7504,2057800001.0
2007-06-05 08:51:00,0.7505,0.7508,0.7504,0.75065,2057800001.0
2007-06-05 08:52:00,0.75065,0.7508,0.75055,0.7507,1441599991.0
2007-06-05 08:53:00,0.7507,0.7508,0.7506,0.7506,1773200003.0
2007-06-05 08:54:00,0.7506,0.7508,0.7506,0.7507,639200001.0
2007-06-05 08:55:00,0.7507,0.7507,0.7506,0.7507,844599995.0
2007-06-05 08:56:00,0.75065,0.7509,0.75055,0.7508,1045100003.0
2007-06-05 08:57:00,0.7508,0.7509,0.7504,0.7505,1787400002.0
2007-06-05 08:58:00,0.7506,0.7506,0.7504,0.7506,812500003.0
2007-06-05 08:59:00,0.7505,0.7507,0.7505,0.7506,812500003.0
2007-06-05 09:00:00,0.7506,0.7508,0.7505,0.7508,816700000.0
2007-06-05 09:01:00,0.7509,0.7512,0.7508,0.7508,1472699990.0
2007-06-05 09:02:00,0.7508,0.7511,0.75065,0.7511,1472699990.0
2007-06-05 09:03:00,0.7511,0.7512,0.751,0.751,1728100001.0
2007-06-05 09:04:00,0.751,0.7512,0.7509,0.7512,2126399989.0
2007-06-05 09:05:00,0.7512,0.7512,0.7509,0.751,1111599995.0
2007-06-05 09:06:00,0.751,0.7512,0.7509,0.7509,1899899987.0
2007-06-05 09:07:00,0.7509,0.7509,0.7505,0.7507,1500800000.0
2007-06-05 09:08:00,0.7506,0.7509,0.7506,0.7508,1187699998.0
2007-06-05 09:09:00,0.7509,0.7513,0.7509,0.7513,1187699998.0
2007-06-05 09:10:00,0.7511,0.7512,0.75095,0.75105,1187699998.0
2007-06-05 09:11:00,0.751,0.7512,0.7508,0.7508,484099999.0
2007-06-05 09:12:00,0.7508,0.7511,0.7508,0.7511,484099999.0
2007-06-05 09:13:00,0.7511,0.7511,0.751,0.751,823900000.0
2007-06-05 09:14:00,0.751,0.7511,0.7509,0.751,741800007.0
2007-06-05 09:15:00,0.75095,0.7512,0.7509,0.7512,632700001.0
2007-06-05 09:16:00,0.7512,0.7512,0.751,0.7512,1375299995.0
2007-06-05 09:17:00,0.75115,0.7513,0.751,0.7513,813099996.0
2007-06-05 09:18:00,0.7513,0.7513,0.751,0.7512,1446899987.0
2007-06-05 09:19:00,0.7512,0.7512,0.7511,0.7511,149200001.0
2007-06-05 09:20:00,0.7511,0.75145,0.7511,0.75145,1123000000.0
2007-06-05 09:21:00,0.75145,0.7518,0.7514,0.7517,1195099996.0
2007-06-05 09:22:00,0.7517,0.7518,0.7516,0.7518,791100006.0
2007-06-05 09:23:00,0.7518,0.7518,0.75145,0.7517,1096000001.0
2007-06-05 09:24:00,0.7517,0.7522,0.7517,0.7522,2021400003.0
2007-06-05 09:25:00,0.752,0.7524,0.7519,0.75205,2021400003.0
2007-06-05 09:26:00,0.7522,0.7523,0.7519,0.752,1409100011.0
2007-06-05 09:27:00,0.7522,0.7522,0.7519,0.7519,1207999990.0
2007-06-05 09:28:00,0.752,0.7524,0.7519,0.7519,1207999990.0
2007-06-05 09:29:00,0.752,0.7523,0.752,0.7522,1207999990.0
2007-06-05 09:30:00,0.7524,0.7524,0.7522,0.7524,885400002.0
2007-06-05 09:31:00,0.7523,0.7523,0.75205,0.75215,885400002.0
2007-06-05 09:32:00,0.7522,0.7522,0.752,0.7521,720800005.0
2007-06-05 09:33:00,0.7521,0.7522,0.752,0.75215,1270300015.0
2007-06-05 09:34:00,0.75215,0.7526,0.75205,0.7525,1790600001.0
2007-06-05 09:35:00,0.7525,0.7526,0.75225,0.7524,1802199990.0
2007-06-05 09:36:00,0.75235,0.7526,0.75235,0.75245,1236899992.0
2007-06-05 09:37:00,0.7525,0.7526,0.7524,0.7526,1070400005.0
2007-06-05 09:38:00,0.7526,0.7526,0.7524,0.7526,953800004.0
2007-06-05 09:39:00,0.7526,0.7526,0.75245,0.7526,957000000.0
2007-06-05 09:40:00,0.7526,0.7526,0.7524,0.7525,302999996.0
2007-06-05 09:41:00,0.7526,0.7526,0.7524,0.7526,1813599991.0
2007-06-05 09:42:00,0.7525,0.7527,0.7523,0.7526,1813599991.0
2007-06-05 09:43:00,0.7526,0.7526,0.75245,0.7526,1180600001.0
2007-06-05 09:44:00,0.7524,0.7526,0.7524,0.7526,1667899996.0
2007-06-05 09:45:00,0.7524,0.7526,0.752,0.7522,1667899996.0
2007-06-05 09:46:00,0.7523,0.7523,0.752,0.7522,1667899996.0
2007-06-05 09:47:00,0.7522,0.7523,0.7521,0.7523,717100015.0
2007-06-05 09:48:00,0.7523,0.7527,0.752,0.7524,1792900002.0
2007-06-05 09:49:00,0.7525,0.7526,0.7524,0.7526,368200003.0
2007-06-05 09:50:00,0.7527,0.753,0.7527,0.753,1208500004.0
2007-06-05 09:51:00,0.7529,0.753,0.75285,0.75285,1208500004.0
2007-06-05 09:52:00,0.75285,0.7529,0.7525,0.7528,1500500001.0
2007-06-05 09:53:00,0.7528,0.7528,0.7527,0.7528,446699995.0
2007-06-05 09:54:00,0.75275,0.75275,0.75205,0.7521,1949800002.0
2007-06-05 09:55:00,0.7522,0.7523,0.7521,0.7523,1149999999.0
2007-06-05 09:56:00,0.7523,0.7523,0.7521,0.7521,927400004.0
2007-06-05 09:57:00,0.7521,0.7524,0.7521,0.7524,1197799991.0
2007-06-05 09:58:00,0.7524,0.7524,0.7523,0.7524,569100009.0
2007-06-05 09:59:00,0.7524,0.7525,0.7524,0.7525,449000002.0
2007-06-05 10:00:00,0.7525,0.7525,0.7524,0.7524,881100005.0
2007-06-05 10:01:00,0.7524,0.7525,0.7524,0.7524,553500010.0
2007-06-05 10:02:00,0.7524,0.7525,0.7524,0.7524,440300001.0
2007-06-05 10:03:00,0.7524,0.7524,0.7523,0.75235,808000009.0
2007-06-05 10:04:00,0.7524,0.7524,0.7522,0.7523,1303699994.0
2007-06-05 10:05:00,0.7523,0.7523,0.75225,0.7523,657700002.0
2007-06-05 10:06:00,0.7523,0.7523,0.75225,0.7523,435300006.0
2007-06-05 10:07:00,0.7523,0.7523,0.7522,0.7522,369100002.0
2007-06-05 10:08:00,0.7522,0.7522,0.75215,0.75215,169899997.0
2007-06-05 10:09:00,0.7522,0.7522,0.7522,0.7522,139599993.0
2007-06-05 10:10:00,0.7522,0.7524,0.7522,0.7523,809499990.0
2007-06-05 10:11:00,0.7523,0.7524,0.75215,0.75225,1229899998.0
2007-06-05 10:12:00,0.7523,0.7523,0.7523,0.7523,11200000.0
2007-06-05 10:13:00,0.7523,0.7523,0.7521,0.7522,840400003.0
2007-06-05 10:14:00,0.7522,0.7523,0.75205,0.75215,606599997.0
2007-06-05 10:15:00,0.75215,0.7522,0.7518,0.7521,1475800010.0
2007-06-05 10:16:00,0.7521,0.7521,0.75175,0.7519,1702299997.0
2007-06-05 10:17:00,0.7519,0.752,0.7518,0.7519,1160500003.0
2007-06-05 10:18:00,0.7519,0.7519,0.75185,0.7519,167999999.0
2007-06-05 10:19:00,0.7519,0.7521,0.7518,0.7521,722999995.0
2007-06-05 10:20:00,0.7521,0.7522,0.752,0.75205,593500003.0
2007-06-05 10:21:00,0.7521,0.7522,0.75205,0.7521,178400000.0
2007-06-05 10:22:00,0.75215,0.7522,0.75205,0.7522,73200000.0
2007-06-05 10:23:00,0.7522,0.7522,0.7522,0.7522,40000000.0
2007-06-05 10:24:00,0.7522,0.75225,0.75215,0.75215,57600000.0
2007-06-05 10:25:00,0.7522,0.75225,0.75205,0.7521,502899997.0
2007-06-05 10:26:00,0.7521,0.7522,0.7521,0.7522,530400001.0
2007-06-05 10:27:00,0.7522,0.7523,0.752,0.752,689599999.0
2007-06-05 10:28:00,0.752,0.7522,0.7519,0.7519,2000000013.0
2007-06-05 10:29:00,0.7522,0.7522,0.7519,0.752,661500004.0
2007-06-05 10:30:00,0.7519,0.7521,0.7518,0.75195,661500004.0
2007-06-05 10:31:00,0.752,0.752,0.75185,0.75195,620399999.0
2007-06-05 10:32:00,0.752,0.752,0.752,0.752,4800000.0
2007-06-05 10:33:00,0.752,0.752,0.7519,0.7519,145600000.0
2007-06-05 10:34:00,0.7519,0.7522,0.7519,0.7521,672400003.0
2007-06-05 10:35:00,0.7521,0.7522,0.75205,0.75215,170100000.0
2007-06-05 10:36:00,0.7522,0.7523,0.7521,0.7522,707700009.0
2007-06-05 10:37:00,0.7522,0.7522,0.752,0.7521,1903200003.0
2007-06-05 10:38:00,0.7521,0.7521,0.75195,0.75205,386000001.0
2007-06-05 10:39:00,0.7521,0.7521,0.7521,0.7521,267999999.0
2007-06-05 10:40:00,0.7521,0.7521,0.752,0.75205,278400004.0
2007-06-05 10:41:00,0.7521,0.75215,0.75205,0.75215,332400002.0
2007-06-05 10:42:00,0.7522,0.7522,0.7522,0.7522,127200000.0
2007-06-05 10:43:00,0.7522,0.7522,0.7521,0.7521,171099999.0
2007-06-05 10:44:00,0.7521,0.7521,0.7521,0.7521,120799996.0
2007-06-05 10:45:00,0.7521,0.7521,0.7521,0.7521,187200001.0
2007-06-05 10:46:00,0.7521,0.7522,0.75205,0.7521,314800001.0
2007-06-05 10:47:00,0.7521,0.7522,0.752,0.7521,216000001.0
2007-06-05 10:48:00,0.7521,0.7522,0.75205,0.75205,245600000.0
2007-06-05 10:49:00,0.75205,0.7522,0.75195,0.752,385899998.0
2007-06-05 10:50:00,0.7521,0.75215,0.75185,0.752,465599996.0
2007-06-05 10:51:00,0.752,0.75205,0.75185,0.752,112100000.0
2007-06-05 10:52:00,0.752,0.75205,0.752,0.752,54400000.0
2007-06-05 10:53:00,0.752,0.75205,0.752,0.752,168399999.0
2007-06-05 10:54:00,0.752,0.7521,0.752,0.752,193800001.0
2007-06-05 10:55:00,0.752,0.7521,0.7519,0.7521,965700000.0
2007-06-05 10:56:00,0.7521,0.7521,0.752,0.7521,248100001.0
2007-06-05 10:57:00,0.75182,0.75188,0.75161,0.7517,707899993.0
2007-06-05 10:58:00,0.75167,0.75181,0.75154,0.75169,738199996.0
2007-06-05 10:59:00,0.7521,0.7522,0.7519,0.752,896999992.0
2007-06-05 11:00:00,0.75215,0.7522,0.7519,0.752,1045800005.0
2007-06-05 11:01:00,0.7521,0.7523,0.752,0.7521,1325799996.0
2007-06-05 11:02:00,0.7521,0.7525,0.7521,0.7522,1188200006.0
2007-06-05 11:03:00,0.7522,0.7526,0.7522,0.7524,898400004.0
2007-06-05 11:04:00,0.7523,0.7525,0.75225,0.7525,898400004.0
2007-06-05 11:05:00,0.7525,0.7525,0.7523,0.7524,864400014.0
2007-06-05 11:06:00,0.7524,0.7525,0.7522,0.75245,1294500000.0
2007-06-05 11:07:00,0.7525,0.7526,0.75245,0.7525,227200000.0
2007-06-05 11:08:00,0.7525,0.7526,0.7525,0.7525,151599999.0
2007-06-05 11:09:00,0.7525,0.7526,0.7522,0.7522,930600001.0
2007-06-05 11:10:00,0.7523,0.7525,0.7523,0.7524,526400004.0
2007-06-05 11:11:00,0.7524,0.7524,0.7524,0.7524,20700001.0
2007-06-05 11:12:00,0.7524,0.7524,0.7524,0.7524,23100000.0
2007-06-05 11:13:00,0.7524,0.7525,0.75235,0.75245,153800003.0
2007-06-05 11:14:00,0.75245,0.7525,0.75235,0.7524,570300002.0
2007-06-05 11:15:00,0.7524,0.7525,0.7522,0.7524,299799997.0
2007-06-05 11:16:00,0.75216,0.75216,0.7519,0.75205,19200000.0
2007-06-05 11:17:00,0.7524,0.7524,0.7523,0.7524,441299990.0
2007-06-05 11:18:00,0.7524,0.7524,0.7523,0.7524,693399998.0
2007-06-05 11:19:00,0.75216,0.75216,0.75179,0.75179,29600000.0
2007-06-05 11:20:00,0.7524,0.7524,0.7524,0.7524,13600000.0
2007-06-05 11:21:00,0.7524,0.7524,0.7523,0.75235,152600001.0
2007-06-05 11:22:00,0.7524,0.7524,0.75235,0.7524,60099999.0
2007-06-05 11:23:00,0.7524,0.7525,0.7522,0.7523,1273700012.0
2007-06-05 11:24:00,0.7522,0.7524,0.7521,0.7524,1566300005.0
2007-06-05 11:25:00,0.7524,0.7524,0.7521,0.75225,481600003.0
2007-06-05 11:26:00,0.7523,0.7523,0.75215,0.7522,164000000.0
2007-06-05 11:27:00,0.7522,0.7522,0.7521,0.7522,305900002.0
2007-06-05 11:28:00,0.7521,0.7521,0.75205,0.7521,418100005.0
2007-06-05 11:29:00,0.7521,0.7523,0.7521,0.7523,414699991.0
2007-06-05 11:30:00,0.7523,0.7524,0.7522,0.7524,301700001.0
2007-06-05 11:31:00,0.7524,0.7524,0.75215,0.7524,670200000.0
2007-06-05 11:32:00,0.7524,0.7524,0.75235,0.7524,69200000.0
2007-06-05 11:33:00,0.7524,0.7524,0.75225,0.75225,306499999.0
2007-06-05 11:34:00,0.7523,0.7523,0.7523,0.7523,1300000.0
2007-06-05 11:35:00,0.7523,0.7523,0.75205,0.7521,60200000.0
2007-06-05 11:36:00,0.7522,0.7522,0.75215,0.75215,16900000.0
2007-06-05 11:37:00,0.7522,0.7523,0.7522,0.7523,43900000.0
2007-06-05 11:38:00,0.7523,0.7525,0.75225,0.7525,1042099994.0
2007-06-05 11:39:00,0.7525,0.7525,0.7524,0.7524,259399995.0
2007-06-05 11:40:00,0.7524,0.7525,0.7524,0.7524,533199996.0
2007-06-05 11:41:00,0.75235,0.7524,0.75235,0.7524,207499998.0
2007-06-05 11:42:00,0.75235,0.7524,0.75215,0.75215,1056200001.0
2007-06-05 11:43:00,0.7522,0.7523,0.75215,0.7523,131000002.0
2007-06-05 11:44:00,0.7523,0.7523,0.7521,0.7522,286400001.0
2007-06-05 11:45:00,0.75215,0.7523,0.75205,0.7522,893599994.0
2007-06-05 11:46:00,0.7522,0.7523,0.75215,0.75215,160699999.0
2007-06-05 11:47:00,0.75215,0.7523,0.75215,0.75225,77200000.0
2007-06-05 11:48:00,0.7523,0.7523,0.75225,0.7523,213300000.0
2007-06-05 11:49:00,0.7523,0.7523,0.7523,0.7523,26299999.0
2007-06-05 11:50:00,0.7523,0.7524,0.7522,0.7524,205800004.0
2007-06-05 11:51:00,0.7524,0.7525,0.75225,0.7525,526299999.0
2007-06-05 11:52:00,0.7525,0.7525,0.7522,0.7525,1061100001.0
2007-06-05 11:53:00,0.7525,0.7525,0.75245,0.7525,254500000.0
2007-06-05 11:54:00,0.7525,0.7525,0.7525,0.7525,55000000.0
2007-06-05 11:55:00,0.75235,0.75241,0.75207,0.75225,70400000.0
2007-06-05 11:56:00,0.7525,0.7525,0.75235,0.75235,943099999.0
2007-06-05 11:57:00,0.7524,0.7525,0.75235,0.7524,966500019.0
2007-06-05 11:58:00,0.7524,0.7524,0.7523,0.7523,340199999.0
2007-06-05 12:00:00,0.7524,0.7526,0.7524,0.7526,2054200006.0
2007-06-05 12:01:00,0.7526,0.7526,0.7525,0.7526,194199999.0
2007-06-05 12:02:00,0.7526,0.7526,0.7525,0.7526,258699996.0
2007-06-05 12:03:00,0.7526,0.7526,0.7526,0.7526,20800000.0
2007-06-05 12:04:00,0.7526,0.7526,0.7525,0.7526,148399997.0
2007-06-05 12:05:00,0.7526,0.7527,0.7525,0.7526,696299989.0
2007-06-05 12:06:00,0.7526,0.7528,0.7526,0.7527,1104599997.0
2007-06-05 12:07:00,0.7527,0.7527,0.7526,0.7526,412299998.0
2007-06-05 12:08:00,0.75255,0.7528,0.75245,0.7527,1327000005.0
2007-06-05 12:09:00,0.7527,0.7529,0.7527,0.75275,1515099999.0
2007-06-05 12:10:00,0.75275,0.7528,0.7527,0.7528,170400000.0
2007-06-05 12:11:00,0.7528,0.7528,0.7526,0.7528,567100000.0
2007-06-05 12:12:00,0.7528,0.7529,0.7527,0.7529,761699989.0
2007-06-05 12:13:00,0.7529,0.7531,0.75285,0.753,369299999.0
2007-06-05 12:14:00,0.75295,0.753,0.75285,0.75285,150700001.0
2007-06-05 12:15:00,0.75275,0.75295,0.75275,0.75295,164900000.0
2007-06-05 12:16:00,0.75295,0.75295,0.7528,0.7528,80000000.0
2007-06-05 12:17:00,0.7528,0.7528,0.75275,0.7528,9800000.0
2007-06-05 12:18:00,0.7528,0.7531,0.7528,0.753,219200000.0
2007-06-05 12:19:00,0.753,0.7533,0.753,0.7532,188000000.0
2007-06-05 12:20:00,0.75315,0.75325,0.753,0.7531,337500000.0
2007-06-05 12:21:00,0.7531,0.7531,0.753,0.753,179299995.0
2007-06-05 12:22:00,0.753,0.75305,0.7529,0.7529,378399998.0
2007-06-05 12:23:00,0.753,0.753,0.7527,0.753,484000000.0
2007-06-05 12:24:00,0.75295,0.7531,0.75285,0.7529,355500000.0
2007-06-05 12:25:00,0.7529,0.7531,0.7529,0.7531,168500000.0
2007-06-05 12:26:00,0.75305,0.7531,0.75305,0.7531,37600000.0
2007-06-05 12:27:00,0.7531,0.7532,0.75305,0.75315,51100000.0
2007-06-05 12:28:00,0.7531,0.7533,0.753,0.7532,461299999.0
2007-06-05 12:29:00,0.7532,0.7533,0.7531,0.75315,275999999.0
2007-06-05 12:30:00,0.75315,0.7532,0.75295,0.753,479199999.0
2007-06-05 12:31:00,0.753,0.7531,0.753,0.75305,22400000.0
2007-06-05 12:32:00,0.7531,0.75315,0.753,0.753,127400000.0
2007-06-05 12:33:00,0.75305,0.7531,0.753,0.753,63000000.0
2007-06-05 12:34:00,0.75315,0.75325,0.753,0.75305,197699997.0
2007-06-05 12:35:00,0.75325,0.75345,0.75305,0.7533,487500000.0
2007-06-05 12:36:00,0.7533,0.75415,0.7533,0.7537,528800000.0
2007-06-05 12:37:00,0.7537,0.7537,0.7532,0.7534,396699999.0
2007-06-05 12:38:00,0.7533,0.7536,0.7533,0.7535,327999997.0
2007-06-05 12:39:00,0.7535,0.7537,0.7535,0.7535,351200000.0
2007-06-05 12:40:00,0.7535,0.7536,0.7532,0.7536,483399999.0
2007-06-05 12:41:00,0.7536,0.7536,0.7534,0.7534,169199997.0
2007-06-05 12:42:00,0.75345,0.75345,0.7531,0.7531,486400000.0
2007-06-05 12:43:00,0.7531,0.75325,0.75305,0.7532,501299997.0
2007-06-05 12:44:00,0.7532,0.75325,0.75305,0.75315,316200000.0
2007-06-05 12:45:00,0.7532,0.75325,0.75315,0.75315,74100000.0
2007-06-05 12:46:00,0.7532,0.7532,0.75315,0.75315,28000000.0
2007-06-05 12:47:00,0.7532,0.7532,0.7532,0.7532,12000000.0
2007-06-05 12:48:00,0.7532,0.75355,0.7532,0.7533,282400000.0
2007-06-05 12:49:00,0.7533,0.75355,0.7533,0.75345,359999999.0
2007-06-05 12:50:00,0.75345,0.75355,0.7534,0.75355,433599998.0
2007-06-05 12:51:00,0.75355,0.7536,0.7534,0.7534,603199999.0
2007-06-05 12:52:00,0.7534,0.7535,0.7534,0.75345,296000000.0
2007-06-05 12:53:00,0.7534,0.75345,0.7532,0.7532,457599999.0
2007-06-05 12:54:00,0.7532,0.75335,0.7531,0.75335,329600001.0
2007-06-05 12:55:00,0.75335,0.7535,0.7532,0.7535,886599998.0
2007-06-05 12:56:00,0.7535,0.7535,0.75345,0.75345,228699999.0
2007-06-05 12:57:00,0.7535,0.7535,0.7532,0.7533,654899997.0
2007-06-05 12:58:00,0.7533,0.7535,0.75325,0.7533,608899997.0
2007-06-05 12:59:00,0.7533,0.7535,0.7533,0.7535,553499997.0
2007-06-05 13:00:00,0.7535,0.7536,0.7534,0.7535,557900000.0
2007-06-05 13:01:00,0.7535,0.7535,0.7533,0.7535,443999998.0
2007-06-05 13:02:00,0.7535,0.7536,0.7533,0.7536,902600016.0
2007-06-05 13:03:00,0.75355,0.7536,0.7535,0.7535,62400000.0
2007-06-05 13:04:00,0.7535,0.7535,0.75335,0.75335,371999997.0
2007-06-05 13:05:00,0.7534,0.7535,0.75325,0.7535,844599999.0
2007-06-05 13:06:00,0.7535,0.7535,0.7534,0.7534,172299995.0
2007-06-05 13:07:00,0.7534,0.7534,0.7533,0.7534,190499998.0
2007-06-05 13:08:00,0.7534,0.7537,0.7534,0.7536,499100002.0
2007-06-05 13:09:00,0.75355,0.75355,0.75355,0.75355,6400000.0
2007-06-05 13:10:00,0.7534,0.75363,0.75304,0.75315,2138399992.0
2007-06-05 13:11:00,0.7535,0.7537,0.75345,0.7535,742699990.0
2007-06-05 13:12:00,0.7535,0.75355,0.7535,0.75355,23500001.0
2007-06-05 13:13:00,0.7536,0.7536,0.75355,0.75355,5600000.0
2007-06-05 13:14:00,0.7536,0.7536,0.7534,0.7534,418400004.0
2007-06-05 13:15:00,0.7534,0.7534,0.7534,0.7534,535400011.0
2007-06-05 13:16:00,0.7535,0.7535,0.7535,0.7535,76000000.0
2007-06-05 13:17:00,0.7534,0.7536,0.7534,0.75345,418899997.0
2007-06-05 13:18:00,0.7535,0.7536,0.75335,0.75345,443999999.0
2007-06-05 13:19:00,0.7535,0.7536,0.75345,0.7535,335300005.0
2007-06-05 13:20:00,0.75345,0.7535,0.75335,0.75345,454600001.0
2007-06-05 13:21:00,0.7535,0.7535,0.75345,0.75345,55300001.0
2007-06-05 13:22:00,0.7535,0.7535,0.7535,0.7535,61600000.0
2007-06-05 13:23:00,0.7535,0.7535,0.75345,0.7535,283600000.0
2007-06-05 13:24:00,0.7535,0.7535,0.7535,0.7535,116800001.0
2007-06-05 13:25:00,0.7535,0.7535,0.7534,0.7535,104800000.0
2007-06-05 13:26:00,0.7535,0.7535,0.7534,0.7535,334499999.0
2007-06-05 13:27:00,0.7534,0.7535,0.75325,0.7533,833700000.0
2007-06-05 13:28:00,0.7533,0.7533,0.75325,0.75325,187900000.0
2007-06-05 13:29:00,0.7533,0.7533,0.7532,0.7532,91199997.0
2007-06-05 13:30:00,0.7532,0.75345,0.7532,0.75335,326899998.0
2007-06-05 13:31:00,0.7534,0.7534,0.7533,0.7533,156799999.0
2007-06-05 13:32:00,0.7533,0.7534,0.75325,0.75325,241599999.0
2007-06-05 13:33:00,0.75325,0.7533,0.75325,0.7533,450199998.0
2007-06-05 13:34:00,0.7535,0.7538,0.7535,0.7537,902300007.0
2007-06-05 13:35:00,0.75365,0.7538,0.7536,0.7537,902300007.0
2007-06-05 13:36:00,0.7537,0.7537,0.7521,0.7536,1470800014.0
2007-06-05 13:37:00,0.7538,0.7538,0.7535,0.7535,1832700005.0
2007-06-05 13:38:00,0.75365,0.7537,0.7529,0.7532,1832700005.0
2007-06-05 13:39:00,0.7532,0.7532,0.75295,0.7531,2103099995.0
2007-06-05 13:40:00,0.75305,0.7533,0.75305,0.7532,1012500001.0
2007-06-05 13:41:00,0.7532,0.7532,0.7531,0.7531,300700000.0
2007-06-05 13:42:00,0.7531,0.7531,0.7531,0.7531,583399999.0
2007-06-05 13:43:00,0.7531,0.7531,0.7531,0.7531,291499999.0
2007-06-05 13:44:00,0.7531,0.7531,0.753,0.75305,154400001.0
2007-06-05 13:45:00,0.7531,0.7531,0.75295,0.7531,418800003.0
2007-06-05 13:46:00,0.7531,0.7531,0.7531,0.7531,2400000.0
2007-06-05 13:47:00,0.7531,0.7531,0.753,0.7531,648400003.0
2007-06-05 13:48:00,0.7531,0.7531,0.753,0.753,679100004.0
2007-06-05 13:49:00,0.75295,0.75305,0.7529,0.753,509700001.0
2007-06-05 13:50:00,0.753,0.753,0.75295,0.753,128900001.0
2007-06-05 13:51:00,0.753,0.7532,0.753,0.7532,384699992.0
2007-06-05 13:52:00,0.7532,0.75335,0.7531,0.7533,249700001.0
2007-06-05 13:53:00,0.7533,0.7533,0.7533,0.7533,8000000.0
2007-06-05 13:54:00,0.7533,0.7533,0.7528,0.7531,985600008.0
2007-06-05 13:55:00,0.7531,0.7533,0.7531,0.7533,754200003.0
2007-06-05 13:56:00,0.7533,0.7534,0.7531,0.7531,814999996.0
2007-06-05 13:57:00,0.7531,0.7533,0.7531,0.7532,382200001.0
2007-06-05 13:58:00,0.7532,0.7532,0.75295,0.753,542100001.0
2007-06-05 13:59:00,0.75295,0.75315,0.7529,0.753,1407399994.0
2007-06-05 14:00:00,0.753,0.75325,0.7529,0.75325,889800008.0
2007-06-05 14:01:00,0.7532,0.7532,0.75285,0.75295,692900001.0
2007-06-05 14:02:00,0.75295,0.753,0.7527,0.7527,398300000.0
2007-06-05 14:03:00,0.7527,0.753,0.7527,0.7529,1075900001.0
2007-06-05 14:04:00,0.75285,0.75315,0.75285,0.753,593399999.0
2007-06-05 14:05:00,0.75305,0.7531,0.753,0.753,432800011.0
2007-06-05 14:06:00,0.753,0.7531,0.75295,0.753,1038699995.0
2007-06-05 14:07:00,0.753,0.7531,0.7529,0.753,956600010.0
2007-06-05 14:08:00,0.753,0.7534,0.753,0.75335,983900013.0
2007-06-05 14:09:00,0.7533,0.7533,0.7528,0.7529,1684000005.0
2007-06-05 14:10:00,0.753,0.7534,0.753,0.7532,1684000005.0
2007-06-05 14:11:00,0.7533,0.7534,0.7531,0.7533,743700001.0
2007-06-05 14:12:00,0.75335,0.7534,0.75325,0.7533,743700001.0
2007-06-05 14:13:00,0.7533,0.7533,0.75325,0.75325,244800000.0
2007-06-05 14:14:00,0.75325,0.7534,0.75325,0.7534,1114999989.0
2007-06-05 14:15:00,0.7533,0.7534,0.7532,0.7532,1467100001.0
2007-06-05 14:16:00,0.7533,0.7536,0.75315,0.75355,1467100001.0
2007-06-05 14:17:00,0.7534,0.754,0.7534,0.754,1359999995.0
2007-06-05 14:18:00,0.754,0.7543,0.7539,0.75395,1908900002.0
2007-06-05 14:19:00,0.754,0.7541,0.75385,0.7541,1048800003.0
2007-06-05 14:20:00,0.7542,0.7543,0.7538,0.7538,1596700002.0
2007-06-05 14:21:00,0.7538,0.7539,0.7536,0.7539,923800000.0
2007-06-05 14:22:00,0.7539,0.7539,0.7537,0.7537,1126699992.0
2007-06-05 14:23:00,0.7537,0.7539,0.7535,0.7536,1963300009.0
2007-06-05 14:24:00,0.7536,0.7538,0.75355,0.7536,1267300004.0
2007-06-05 14:25:00,0.7536,0.7537,0.7534,0.7535,2048600002.0
2007-06-05 14:26:00,0.7535,0.7535,0.7533,0.7535,1286799996.0
2007-06-05 14:27:00,0.7535,0.7536,0.7531,0.7533,1333899993.0
2007-06-05 14:28:00,0.7533,0.7534,0.7531,0.7533,1345400003.0
2007-06-05 14:29:00,0.7533,0.7533,0.7531,0.7532,1594399986.0
2007-06-05 14:30:00,0.7532,0.7534,0.7532,0.7533,1375000000.0
2007-06-05 14:31:00,0.7534,0.7534,0.7529,0.7529,1674399997.0
2007-06-05 14:32:00,0.753,0.7531,0.7523,0.7525,1362499999.0
2007-06-05 14:33:00,0.7528,0.7528,0.7518,0.7519,1642899997.0
2007-06-05 14:34:00,0.752,0.752,0.7515,0.7519,1642899997.0
2007-06-05 14:35:00,0.7518,0.7519,0.75145,0.75145,1642899997.0
2007-06-05 14:36:00,0.7515,0.7519,0.7514,0.7514,1654200002.0
2007-06-05 14:37:00,0.7513,0.7513,0.7512,0.7512,1654200002.0
2007-06-05 14:38:00,0.7511,0.7512,0.7506,0.7512,1654200002.0
2007-06-05 14:39:00,0.7511,0.7513,0.7508,0.751,1654200002.0
2007-06-05 14:40:00,0.7509,0.751,0.7506,0.7507,1654200002.0
2007-06-05 14:41:00,0.7508,0.7513,0.7508,0.7512,1654200002.0
2007-06-05 14:42:00,0.7512,0.7513,0.75095,0.7513,1619000008.0
2007-06-05 14:43:00,0.7513,0.7517,0.7513,0.7516,334999998.0
2007-06-05 14:44:00,0.7516,0.7516,0.75105,0.7512,1560300003.0
2007-06-05 14:45:00,0.7511,0.7512,0.7509,0.751,1258599998.0
2007-06-05 14:46:00,0.7511,0.7511,0.7508,0.751,1258599998.0
2007-06-05 14:47:00,0.7509,0.7509,0.7508,0.7509,1258599998.0
2007-06-05 14:48:00,0.7509,0.7509,0.75055,0.7507,1945400001.0
2007-06-05 14:49:00,0.7507,0.7507,0.75035,0.7504,1993099992.0
2007-06-05 14:50:00,0.7503,0.7504,0.7502,0.7503,1912600012.0
2007-06-05 14:51:00,0.7501,0.7503,0.75,0.7501,1912600012.0
2007-06-05 14:52:00,0.7503,0.7504,0.7498,0.75,1912600012.0
2007-06-05 14:53:00,0.7499,0.7503,0.7498,0.7502,1912600012.0
2007-06-05 14:54:00,0.7501,0.7506,0.7501,0.7504,1201200006.0
2007-06-05 14:55:00,0.7506,0.7506,0.75045,0.7505,1201200006.0
2007-06-05 14:56:00,0.7505,0.7505,0.7502,0.7502,2108199993.0
2007-06-05 14:57:00,0.7502,0.7502,0.74975,0.74975,1474900000.0
2007-06-05 14:58:00,0.7498,0.7502,0.7498,0.7501,1266300001.0
2007-06-05 14:59:00,0.7501,0.7502,0.7499,0.75,1380100002.0
2007-06-05 15:00:00,0.75,0.7501,0.7497,0.75,1983899994.0
2007-06-05 15:01:00,0.7499,0.7499,0.74975,0.7498,1553100010.0
2007-06-05 15:02:00,0.7498,0.75,0.7498,0.75,1639800000.0
2007-06-05 15:03:00,0.75,0.75,0.7499,0.75,478399999.0
2007-06-05 15:04:00,0.75,0.75,0.75,0.75,135100002.0
2007-06-05 15:05:00,0.75,0.7504,0.75,0.7503,1590799992.0
2007-06-05 15:06:00,0.7503,0.7505,0.7502,0.7502,900300005.0
2007-06-05 15:07:00,0.7502,0.7504,0.75005,0.7501,1294599990.0
2007-06-05 15:08:00,0.7501,0.7503,0.75,0.75025,760400000.0
2007-06-05 15:09:00,0.7503,0.7503,0.7498,0.7499,1943100001.0
2007-06-05 15:10:00,0.7499,0.7502,0.7498,0.7501,2026700013.0
2007-06-05 15:11:00,0.7501,0.7501,0.7498,0.7498,1156199998.0
2007-06-05 15:12:00,0.7498,0.7499,0.7498,0.7499,660599996.0
2007-06-05 15:13:00,0.7497,0.7497,0.7492,0.7492,2005600003.0
2007-06-05 15:14:00,0.7494,0.7494,0.7487,0.7487,2005600003.0
2007-06-05 15:15:00,0.7486,0.7492,0.7486,0.7492,2005600003.0
2007-06-05 15:16:00,0.7492,0.7492,0.7489,0.7491,2005600003.0
2007-06-05 15:17:00,0.7491,0.7492,0.7487,0.7487,1450900008.0
2007-06-05 15:18:00,0.7488,0.7492,0.7487,0.7492,1829399998.0
2007-06-05 15:19:00,0.74915,0.7493,0.7489,0.749,867900000.0
2007-06-05 15:20:00,0.749,0.7492,0.7488,0.7491,724499999.0
2007-06-05 15:21:00,0.7491,0.7493,0.7489,0.7493,1193299991.0
2007-06-05 15:22:00,0.7493,0.7494,0.74925,0.7493,1588199993.0
2007-06-05 15:23:00,0.7493,0.7497,0.7493,0.7495,1752300002.0
2007-06-05 15:24:00,0.7495,0.7499,0.74945,0.7499,1127200000.0
2007-06-05 15:25:00,0.7499,0.7506,0.7499,0.7506,1949500002.0
2007-06-05 15:26:00,0.7506,0.7506,0.75,0.7502,1575100002.0
2007-06-05 15:27:00,0.7502,0.7502,0.7501,0.7502,201199998.0
2007-06-05 15:28:00,0.75015,0.7503,0.75,0.7502,1019599992.0
2007-06-05 15:29:00,0.7502,0.7504,0.75015,0.7502,719600000.0
2007-06-05 15:30:00,0.7502,0.7505,0.7501,0.7505,558799996.0
2007-06-05 15:31:00,0.7505,0.7505,0.7501,0.7504,1554199998.0
2007-06-05 15:32:00,0.7504,0.7505,0.75025,0.75025,594500001.0
2007-06-05 15:33:00,0.7503,0.7505,0.75025,0.7504,1550200000.0
2007-06-05 15:34:00,0.7504,0.7504,0.7503,0.7503,647500000.0
2007-06-05 15:35:00,0.7503,0.7503,0.75025,0.7503,379499999.0
2007-06-05 15:36:00,0.7503,0.7504,0.75015,0.7504,2125099994.0
2007-06-05 15:37:00,0.7504,0.7504,0.75015,0.75025,1663600003.0
2007-06-05 15:38:00,0.7503,0.7503,0.75,0.75,696999996.0
2007-06-05 15:39:00,0.7498,0.75,0.7496,0.7496,1555599976.0
2007-06-05 15:40:00,0.7497,0.7499,0.74955,0.74955,1555599976.0
2007-06-05 15:41:00,0.7497,0.7497,0.7494,0.7496,1989000002.0
2007-06-05 15:42:00,0.7497,0.7501,0.7497,0.75005,1989000002.0
2007-06-05 15:43:00,0.7501,0.7502,0.75,0.7501,1037100002.0
2007-06-05 15:44:00,0.75,0.7503,0.75,0.7503,846900002.0
2007-06-05 15:45:00,0.7503,0.7503,0.7498,0.7499,1562199999.0
2007-06-05 15:46:00,0.7499,0.75,0.7498,0.74995,354500004.0
2007-06-05 15:47:00,0.7499,0.75,0.7496,0.7496,1652900003.0
2007-06-05 15:48:00,0.7496,0.7503,0.7496,0.7503,1780799995.0
2007-06-05 15:49:00,0.7504,0.7506,0.7504,0.7506,788600003.0
2007-06-05 15:50:00,0.7506,0.7508,0.7505,0.7507,788600003.0
2007-06-05 15:51:00,0.7507,0.7507,0.7505,0.7505,772500003.0
2007-06-05 15:52:00,0.7504,0.7505,0.7503,0.7505,1031099995.0
2007-06-05 15:53:00,0.7505,0.7507,0.7505,0.75065,1153799980.0
2007-06-05 15:54:00,0.75065,0.7507,0.75045,0.75045,114400000.0
2007-06-05 15:55:00,0.7505,0.7505,0.75005,0.7505,333400000.0
2007-06-05 15:56:00,0.75045,0.75045,0.75005,0.7501,317700000.0
2007-06-05 15:57:00,0.75005,0.7503,0.75,0.7502,245600000.0
2007-06-05 15:58:00,0.7502,0.7503,0.7501,0.7501,129800000.0
2007-06-05 15:59:00,0.7501,0.7502,0.7499,0.7499,99200000.0
2007-06-05 16:00:00,0.7496,0.74985,0.7488,0.74965,121700000.0
2007-06-05 16:01:00,0.7494,0.74995,0.74935,0.74955,200800000.0
2007-06-05 16:02:00,0.7495,0.74995,0.7495,0.74995,109600000.0
2007-06-05 16:03:00,0.75,0.7506,0.75,0.75045,129600000.0
2007-06-05 16:04:00,0.7506,0.7506,0.7501,0.7503,82400000.0
2007-06-05 16:05:00,0.7504,0.75075,0.7504,0.75055,212500000.0
2007-06-05 16:06:00,0.75055,0.75055,0.7503,0.75045,247100000.0
2007-06-05 16:07:00,0.7505,0.75075,0.7505,0.7507,94600000.0
2007-06-05 16:08:00,0.7507,0.75095,0.7507,0.75095,152800000.0
2007-06-05 16:09:00,0.7509,0.7512,0.7509,0.7511,249600000.0
2007-06-05 16:10:00,0.7511,0.75115,0.751,0.751,159200000.0
2007-06-05 16:11:00,0.751,0.75125,0.7507,0.75085,335100000.0
2007-06-05 16:12:00,0.75085,0.75095,0.7506,0.75095,225600000.0
2007-06-05 16:13:00,0.7509,0.7517,0.7509,0.75165,290300000.0
2007-06-05 16:14:00,0.7516,0.7516,0.75135,0.7515,271800000.0
2007-06-05 16:15:00,0.7515,0.7516,0.75115,0.7513,290600000.0
2007-06-05 16:16:00,0.75125,0.7514,0.7509,0.75125,283800000.0
2007-06-05 16:17:00,0.7512,0.7513,0.75095,0.7511,319700000.0
2007-06-05 16:18:00,0.75105,0.7511,0.75085,0.75085,338100000.0
2007-06-05 16:19:00,0.7509,0.75115,0.7509,0.75105,205500000.0
2007-06-05 16:20:00,0.75105,0.7511,0.75085,0.75105,247000000.0
2007-06-05 16:21:00,0.751,0.7511,0.7509,0.751,189400000.0
2007-06-05 16:22:00,0.751,0.7512,0.75065,0.75065,341600000.0
2007-06-05 16:23:00,0.75075,0.7508,0.7506,0.7508,241000000.0
2007-06-05 16:24:00,0.7508,0.75105,0.7507,0.7509,194400000.0
2007-06-05 16:25:00,0.7509,0.75105,0.75065,0.7508,122400000.0
2007-06-05 16:26:00,0.7508,0.7508,0.7507,0.75075,36000000.0
2007-06-05 16:27:00,0.75075,0.751,0.7507,0.7508,199000000.0
2007-06-05 16:28:00,0.7509,0.7512,0.7507,0.75105,327200000.0
2007-06-05 16:29:00,0.75105,0.7512,0.7508,0.751,208800000.0
2007-06-05 16:30:00,0.751,0.751,0.75085,0.75085,52800000.0
2007-06-05 16:31:00,0.75085,0.751,0.7508,0.751,103200000.0
2007-06-05 16:32:00,0.751,0.751,0.75065,0.7507,178400000.0
2007-06-05 16:33:00,0.7507,0.7507,0.7506,0.7506,152800000.0
2007-06-05 16:34:00,0.75065,0.7507,0.7506,0.75065,55200000.0
2007-06-05 16:35:00,0.7507,0.75095,0.7507,0.75095,86400000.0
2007-06-05 16:36:00,0.7509,0.7509,0.75085,0.75085,51200000.0
2007-06-05 16:37:00,0.7508,0.75085,0.7508,0.75085,35200000.0
2007-06-05 16:38:00,0.7508,0.75085,0.75065,0.7507,130900000.0
2007-06-05 16:39:00,0.7508,0.7508,0.7507,0.7508,126400000.0
2007-06-05 16:40:00,0.7508,0.75085,0.75075,0.75085,32000000.0
2007-06-05 16:41:00,0.75085,0.75105,0.75085,0.75105,16800000.0
2007-06-05 16:42:00,0.751,0.75115,0.751,0.75115,38300000.0
2007-06-05 16:43:00,0.75115,0.75115,0.7511,0.75115,19200000.0
2007-06-05 16:44:00,0.7512,0.7513,0.7512,0.7513,16600000.0
2007-06-05 16:45:00,0.7512,0.7513,0.7512,0.7512,12000000.0
2007-06-05 16:46:00,0.75125,0.7513,0.7512,0.7513,986399992.0
2007-06-05 16:47:00,0.7513,0.7513,0.75125,0.75125,19800000.0
2007-06-05 16:48:00,0.7513,0.7513,0.7509,0.751,2080499980.0
2007-06-05 16:49:00,0.751,0.751,0.7507,0.7509,1353100012.0
2007-06-05 16:50:00,0.7509,0.7509,0.7508,0.7508,188199997.0
2007-06-05 16:51:00,0.7508,0.7509,0.7507,0.7507,1098500002.0
2007-06-05 16:52:00,0.7507,0.7508,0.7507,0.75075,80800001.0
2007-06-05 16:53:00,0.7507,0.751,0.7507,0.751,693600008.0
2007-06-05 16:54:00,0.751,0.7511,0.7508,0.75085,964000000.0
2007-06-05 16:55:00,0.75085,0.7509,0.75085,0.7509,275799997.0
2007-06-05 16:56:00,0.7509,0.7509,0.7509,0.7509,276100003.0
2007-06-05 16:57:00,0.7508,0.7509,0.7508,0.7508,786599994.0
2007-06-05 16:58:00,0.7509,0.7509,0.75075,0.7509,786599994.0
2007-06-05 16:59:00,0.75085,0.751,0.75085,0.751,641599997.0
2007-06-05 17:00:00,0.751,0.7513,0.7509,0.751,1356699999.0
2007-06-05 17:01:00,0.751,0.751,0.7508,0.7508,718899999.0
2007-06-05 17:02:00,0.7508,0.7508,0.7508,0.7508,871999999.0
2007-06-05 17:03:00,0.7508,0.75085,0.75075,0.75085,443799995.0
2007-06-05 17:04:00,0.7509,0.7509,0.7506,0.7509,419399999.0
2007-06-05 17:05:00,0.7509,0.751,0.7508,0.7508,180399997.0
2007-06-05 17:06:00,0.7508,0.751,0.7508,0.751,469099997.0
2007-06-05 17:07:00,0.75095,0.751,0.7508,0.7509,279599999.0
2007-06-05 17:08:00,0.7509,0.7511,0.7509,0.7511,581000007.0
2007-06-05 17:09:00,0.7511,0.7511,0.7511,0.7511,25600000.0
2007-06-05 17:10:00,0.75072,0.75129,0.75036,0.75045,427299997.0
2007-06-05 17:11:00,0.7511,0.7511,0.7511,0.7511,25600000.0
2007-06-05 17:12:00,0.7511,0.7511,0.7511,0.7511,104499999.0
2007-06-05 17:13:00,0.7511,0.7512,0.7511,0.7511,449800002.0
2007-06-05 17:14:00,0.7511,0.7512,0.7511,0.75115,154000001.0
2007-06-05 17:15:00,0.7512,0.7513,0.7511,0.7511,610600005.0
2007-06-05 17:16:00,0.7512,0.7512,0.7512,0.7512,26299999.0
2007-06-05 17:17:00,0.7512,0.7514,0.75095,0.7512,1141700014.0
2007-06-05 17:18:00,0.7512,0.7513,0.7512,0.7513,544800001.0
2007-06-05 17:19:00,0.7513,0.7513,0.7512,0.7513,381599997.0
2007-06-05 17:20:00,0.7513,0.7513,0.7512,0.7513,704099993.0
2007-06-05 17:21:00,0.7513,0.7513,0.751,0.7512,1457700005.0
2007-06-05 17:22:00,0.7512,0.7512,0.751,0.7511,1567099997.0
2007-06-05 17:23:00,0.7511,0.7511,0.7509,0.751,753299994.0
2007-06-05 17:24:00,0.7509,0.751,0.7507,0.7509,895099988.0
2007-06-05 17:25:00,0.7508,0.75087,0.75063,0.75072,708600002.0
2007-06-05 17:26:00,0.75072,0.75079,0.75042,0.75073,161600000.0
2007-06-05 17:27:00,0.7509,0.751,0.75085,0.751,275999999.0
2007-06-05 17:28:00,0.751,0.751,0.7507,0.7507,257699997.0
2007-06-05 17:29:00,0.7509,0.7509,0.7508,0.7508,363000000.0
2007-06-05 17:30:00,0.7508,0.7511,0.7508,0.7509,521699996.0
2007-06-05 17:31:00,0.7509,0.751,0.7509,0.751,472800004.0
2007-06-05 17:32:00,0.751,0.7512,0.7509,0.7509,730899997.0
2007-06-05 17:33:00,0.7509,0.7512,0.7507,0.751,1835100005.0
2007-06-05 17:34:00,0.751,0.751,0.751,0.751,174799998.0
2007-06-05 17:35:00,0.751,0.751,0.75095,0.75095,20000000.0
2007-06-05 17:36:00,0.751,0.7512,0.7508,0.7512,465400008.0
2007-06-05 17:37:00,0.7512,0.7513,0.751,0.7513,815000001.0
2007-06-05 17:38:00,0.7513,0.7513,0.7511,0.7512,233099995.0
2007-06-05 17:39:00,0.7512,0.7512,0.75105,0.7512,981200008.0
2007-06-05 17:40:00,0.7512,0.7513,0.7511,0.7513,538999998.0
2007-06-05 17:41:00,0.7513,0.7513,0.75115,0.7512,251100001.0
2007-06-05 17:42:00,0.7512,0.7514,0.7512,0.7513,755000004.0
2007-06-05 17:43:00,0.7513,0.7514,0.7512,0.7513,1481799994.0
2007-06-05 17:44:00,0.7513,0.7514,0.7512,0.7512,1772999996.0
2007-06-05 17:45:00,0.7512,0.7513,0.7512,0.7512,874600000.0
2007-06-05 17:46:00,0.7512,0.7513,0.7512,0.7513,1094400004.0
2007-06-05 17:47:00,0.7513,0.7513,0.7511,0.7512,400199997.0
2007-06-05 17:48:00,0.7512,0.7513,0.7511,0.7513,1271100000.0
2007-06-05 17:49:00,0.7513,0.7513,0.7511,0.7511,75900000.0
2007-06-05 17:50:00,0.7512,0.7512,0.7511,0.7511,90100000.0
2007-06-05 17:51:00,0.7511,0.7512,0.75105,0.7512,265600002.0
2007-06-05 17:52:00,0.7512,0.7512,0.75115,0.7512,117499999.0
2007-06-05 17:53:00,0.7512,0.7513,0.7512,0.7513,496600008.0
2007-06-05 17:54:00,0.75092,0.751,0.75067,0.75067,668799999.0
2007-06-05 17:55:00,0.7513,0.7513,0.7512,0.7512,353999998.0
2007-06-05 17:56:00,0.7512,0.7514,0.7512,0.7514,1036700003.0
2007-06-05 17:57:00,0.7514,0.7514,0.7514,0.7514,4200000.0
2007-06-05 17:58:00,0.7514,0.7514,0.7514,0.7514,5200000.0
2007-06-05 17:59:00,0.7514,0.7514,0.7513,0.7514,319599998.0
2007-06-05 18:00:00,0.7514,0.7514,0.75125,0.7514,605500003.0
2007-06-05 18:01:00,0.7514,0.7515,0.7514,0.7515,368999997.0
2007-06-05 18:02:00,0.7515,0.7515,0.7515,0.7515,4800000.0
2007-06-05 18:03:00,0.7515,0.7515,0.7513,0.7513,391300001.0
2007-06-05 18:04:00,0.7512,0.7512,0.7508,0.7509,399000003.0
2007-06-05 18:05:00,0.7508,0.751,0.7508,0.75095,399000003.0
2007-06-05 18:06:00,0.751,0.751,0.751,0.751,196000001.0
2007-06-05 18:07:00,0.751,0.751,0.7509,0.7509,339600003.0
2007-06-05 18:08:00,0.7509,0.7511,0.7508,0.7509,536800000.0
2007-06-05 18:09:00,0.7508,0.75105,0.7508,0.7508,531000003.0
2007-06-05 18:10:00,0.7508,0.7508,0.7507,0.7507,290999998.0
2007-06-05 18:11:00,0.7507,0.7509,0.75065,0.75065,1254100005.0
2007-06-05 18:12:00,0.75065,0.7508,0.75065,0.7508,722699995.0
2007-06-05 18:13:00,0.7508,0.7508,0.75035,0.7504,769600003.0
2007-06-05 18:14:00,0.7504,0.7508,0.7504,0.7508,703999999.0
2007-06-05 18:15:00,0.7508,0.7508,0.7507,0.7508,418200000.0
2007-06-05 18:16:00,0.7508,0.7508,0.7504,0.75055,728399998.0
2007-06-05 18:17:00,0.7506,0.7507,0.7505,0.7506,355399996.0
2007-06-05 18:18:00,0.7506,0.7507,0.7504,0.75045,1095099997.0
2007-06-05 18:19:00,0.75045,0.7505,0.7502,0.7502,1680699999.0
2007-06-05 18:20:00,0.7501,0.7502,0.7498,0.75,1565399996.0
2007-06-05 18:21:00,0.75,0.75,0.7497,0.7498,1516800000.0
2007-06-05 18:22:00,0.7499,0.7499,0.7492,0.7492,1205500001.0
2007-06-05 18:23:00,0.7493,0.7496,0.7492,0.7494,1205500001.0
2007-06-05 18:24:00,0.7495,0.7497,0.7494,0.7496,1072399998.0
2007-06-05 18:25:00,0.7496,0.7497,0.74915,0.7492,1470699995.0
2007-06-05 18:26:00,0.7492,0.7492,0.74875,0.7489,1938900011.0
2007-06-05 18:27:00,0.7489,0.749,0.7488,0.749,1114699986.0
2007-06-05 18:28:00,0.7488,0.749,0.7488,0.749,1179699996.0
2007-06-05 18:29:00,0.7491,0.7491,0.74895,0.7491,1179699996.0
2007-06-05 18:30:00,0.7491,0.7494,0.74905,0.7492,1501599997.0
2007-06-05 18:31:00,0.7493,0.7493,0.74915,0.7493,512400012.0
2007-06-05 18:32:00,0.7493,0.7493,0.74915,0.7493,673499990.0
2007-06-05 18:33:00,0.74925,0.7494,0.74925,0.7494,331400000.0
2007-06-05 18:34:00,0.7494,0.7496,0.7494,0.7496,421199995.0
2007-06-05 18:35:00,0.7497,0.7497,0.7495,0.7496,889800003.0
2007-06-05 18:36:00,0.7496,0.7498,0.7496,0.7497,1023700013.0
2007-06-05 18:37:00,0.7497,0.7497,0.7494,0.7496,946500004.0
2007-06-05 18:38:00,0.7496,0.7496,0.7494,0.74955,336200005.0
2007-06-05 18:39:00,0.7496,0.7496,0.7495,0.7495,194700006.0
2007-06-05 18:40:00,0.7495,0.7496,0.7495,0.7496,124300001.0
2007-06-05 18:41:00,0.7496,0.7496,0.74955,0.7496,38900002.0
2007-06-05 18:42:00,0.7496,0.7497,0.74945,0.74955,521299997.0
2007-06-05 18:43:00,0.7496,0.7496,0.7494,0.7494,483599988.0
2007-06-05 18:44:00,0.7494,0.7494,0.74905,0.74905,735700002.0
2007-06-05 18:45:00,0.7491,0.7493,0.749,0.7491,489700001.0
2007-06-05 18:46:00,0.7491,0.7493,0.7489,0.74905,1015199993.0
2007-06-05 18:47:00,0.74905,0.7493,0.74905,0.7491,837300003.0
2007-06-05 18:48:00,0.7491,0.7493,0.749,0.7491,911600005.0
2007-06-05 18:49:00,0.7491,0.7493,0.7489,0.7492,441699997.0
2007-06-05 18:50:00,0.7492,0.7493,0.7491,0.7492,218400000.0
2007-06-05 18:51:00,0.7492,0.7492,0.7492,0.7492,4800000.0
2007-06-05 18:52:00,0.7492,0.7492,0.749,0.7492,610000005.0
2007-06-05 18:53:00,0.74915,0.7492,0.7488,0.7488,1169099997.0
2007-06-05 18:54:00,0.7488,0.7494,0.74855,0.7491,1167400008.0
2007-06-05 18:55:00,0.7491,0.7495,0.749,0.7492,510100005.0
2007-06-05 18:56:00,0.7492,0.7495,0.74915,0.7493,909500004.0
2007-06-05 18:57:00,0.7493,0.7493,0.74905,0.74915,698800005.0
2007-06-05 18:58:00,0.7492,0.7492,0.74905,0.74905,321500003.0
2007-06-05 18:59:00,0.7491,0.7491,0.7491,0.7491,900000.0
2007-06-05 19:00:00,0.7491,0.7492,0.7491,0.7492,245800000.0
2007-06-05 19:01:00,0.7491,0.7491,0.74905,0.7491,602899999.0
2007-06-05 19:02:00,0.7492,0.7492,0.74915,0.7492,35100000.0
2007-06-05 19:03:00,0.7491,0.7491,0.749,0.749,717700007.0
2007-06-05 19:04:00,0.749,0.7491,0.749,0.749,623400009.0
2007-06-05 19:05:00,0.749,0.749,0.7489,0.7489,111199999.0
2007-06-05 19:06:00,0.749,0.749,0.7489,0.749,290899999.0
2007-06-05 19:07:00,0.749,0.749,0.7484,0.7486,1883999996.0
2007-06-05 19:08:00,0.7486,0.7488,0.7486,0.7487,850800002.0
2007-06-05 19:09:00,0.7485,0.7486,0.7484,0.7486,850800002.0
2007-06-05 19:10:00,0.7486,0.7486,0.74835,0.7486,1429200002.0
2007-06-05 19:11:00,0.7486,0.7487,0.7486,0.7486,295899999.0
2007-06-05 19:12:00,0.7487,0.7487,0.7486,0.7486,282600007.0
2007-06-05 19:13:00,0.7486,0.7486,0.74855,0.74855,250400007.0
2007-06-05 19:14:00,0.7486,0.7486,0.7486,0.7486,632699996.0
2007-06-05 19:15:00,0.7486,0.7486,0.7486,0.7486,59799999.0
2007-06-05 19:16:00,0.7486,0.7487,0.7486,0.74865,365400002.0
2007-06-05 19:17:00,0.7487,0.7487,0.74855,0.74855,181999998.0
2007-06-05 19:18:00,0.7486,0.7487,0.7486,0.7487,251199993.0
2007-06-05 19:19:00,0.7486,0.7487,0.7486,0.7487,244099998.0
2007-06-05 19:20:00,0.7487,0.7487,0.7487,0.7487,196600004.0
2007-06-05 19:21:00,0.7488,0.749,0.7488,0.7489,601900000.0
2007-06-05 19:22:00,0.7488,0.7488,0.7487,0.7487,332199998.0
2007-06-05 19:23:00,0.7487,0.7487,0.7487,0.7487,19500000.0
2007-06-05 19:24:00,0.7487,0.7487,0.74865,0.74865,65300002.0
2007-06-05 19:25:00,0.7487,0.7487,0.7487,0.7487,19900000.0
2007-06-05 19:26:00,0.7487,0.7487,0.7487,0.7487,18299999.0
2007-06-05 19:27:00,0.7487,0.7487,0.7486,0.7486,169200000.0
2007-06-05 19:28:00,0.7486,0.7486,0.74855,0.74855,433399987.0
2007-06-05 19:29:00,0.74855,0.7486,0.7484,0.7485,540599990.0
2007-06-05 19:30:00,0.7486,0.7487,0.7486,0.7487,110999999.0
2007-06-05 19:31:00,0.7487,0.7488,0.7487,0.7488,329100001.0
2007-06-05 19:32:00,0.74875,0.7489,0.74875,0.7489,318199999.0
2007-06-05 19:33:00,0.7489,0.7489,0.7487,0.7489,442999998.0
2007-06-05 19:34:00,0.7489,0.7489,0.7488,0.7488,193800000.0
2007-06-05 19:35:00,0.7488,0.7489,0.7488,0.7488,233099999.0
2007-06-05 19:36:00,0.7488,0.749,0.7488,0.7489,307700004.0
2007-06-05 19:37:00,0.7489,0.74895,0.74875,0.7489,1260300014.0
2007-06-05 19:38:00,0.74885,0.74885,0.74885,0.74885,21600000.0
2007-06-05 19:39:00,0.7489,0.7489,0.74875,0.74875,194399999.0
2007-06-05 19:40:00,0.7485,0.74888,0.74824,0.74824,95700000.0
2007-06-05 19:41:00,0.7488,0.7488,0.7488,0.7488,30299999.0
2007-06-05 19:42:00,0.7488,0.7488,0.7488,0.7488,34299999.0
2007-06-05 19:43:00,0.7489,0.7489,0.74875,0.74875,235099998.0
2007-06-05 19:44:00,0.7488,0.7488,0.7488,0.7488,43200000.0
2007-06-05 19:45:00,0.7488,0.7488,0.74855,0.7487,1027400004.0
2007-06-05 19:46:00,0.7487,0.7487,0.7485,0.7486,716100002.0
2007-06-05 19:47:00,0.7486,0.7486,0.74855,0.74855,256100000.0
2007-06-05 19:48:00,0.74855,0.7486,0.74855,0.7486,206000002.0
2007-06-05 19:49:00,0.7486,0.7486,0.7486,0.7486,319500005.0
2007-06-05 19:50:00,0.7486,0.7489,0.7486,0.7489,674300006.0
2007-06-05 19:51:00,0.7489,0.7489,0.7487,0.7487,622800002.0
2007-06-05 19:52:00,0.7487,0.7489,0.74865,0.74865,811299999.0
2007-06-05 19:53:00,0.7487,0.7487,0.7486,0.7487,691699996.0
2007-06-05 19:54:00,0.7487,0.7487,0.74865,0.7487,28100000.0
2007-06-05 19:55:00,0.7487,0.7487,0.7486,0.7486,120500000.0
2007-06-05 19:56:00,0.74841,0.74857,0.74809,0.7485,406500001.0
2007-06-05 19:57:00,0.74836,0.74852,0.7483,0.74838,158100001.0
2007-06-05 19:58:00,0.7487,0.7489,0.7487,0.7489,461600005.0
2007-06-05 19:59:00,0.7489,0.749,0.74885,0.74885,472899999.0
2007-06-05 20:00:00,0.7489,0.7489,0.74885,0.7489,299899994.0
2007-06-05 20:01:00,0.7489,0.7489,0.7486,0.7487,1043500010.0
2007-06-05 20:02:00,0.74856,0.74861,0.74815,0.74861,895699999.0
2007-06-05 20:03:00,0.7487,0.7488,0.74865,0.74865,677900000.0
2007-06-05 20:04:00,0.7487,0.7488,0.7486,0.7488,744599994.0
2007-06-05 20:05:00,0.7488,0.7488,0.7487,0.7487,476699997.0
2007-06-05 20:06:00,0.7487,0.7487,0.7487,0.7487,91699999.0
2007-06-05 20:07:00,0.7487,0.7487,0.7487,0.7487,311400000.0
2007-06-05 20:08:00,0.7487,0.7487,0.7487,0.7487,178399999.0
2007-06-05 20:09:00,0.7487,0.7488,0.7487,0.7487,172599996.0
2007-06-05 20:10:00,0.7487,0.7489,0.7487,0.7489,411200000.0
2007-06-05 20:11:00,0.7489,0.7489,0.74875,0.74875,696699991.0
2007-06-05 20:12:00,0.7488,0.7488,0.7488,0.7488,4000000.0
2007-06-05 20:13:00,0.7488,0.7489,0.7488,0.7488,183999996.0
2007-06-05 20:14:00,0.7488,0.7488,0.7488,0.7488,4000000.0
2007-06-05 20:15:00,0.7488,0.7488,0.7488,0.7488,189000000.0
2007-06-05 20:16:00,0.7488,0.7488,0.74875,0.74875,192700000.0
2007-06-05 20:17:00,0.7484,0.74855,0.74822,0.74823,272500003.0
2007-06-05 20:18:00,0.7488,0.7489,0.7488,0.7489,548199997.0
2007-06-05 20:19:00,0.7489,0.7489,0.7489,0.7489,301600008.0
2007-06-05 20:20:00,0.74885,0.7489,0.74885,0.7489,60800001.0
2007-06-05 20:21:00,0.7489,0.7489,0.7489,0.7489,553700004.0
2007-06-05 20:22:00,0.7489,0.7489,0.7489,0.7489,37500000.0
2007-06-05 20:23:00,0.7489,0.7489,0.7489,0.7489,71000000.0
2007-06-05 20:24:00,0.7489,0.7492,0.7489,0.7491,510200004.0
2007-06-05 20:25:00,0.7491,0.7491,0.7491,0.7491,24000000.0
2007-06-05 20:26:00,0.74874,0.74899,0.74873,0.74893,305899999.0
2007-06-05 20:27:00,0.74893,0.74895,0.74855,0.74881,136500001.0
2007-06-05 20:28:00,0.7491,0.7493,0.7491,0.7492,614299995.0
2007-06-05 20:29:00,0.74915,0.7494,0.7491,0.7493,1192900000.0
2007-06-05 20:30:00,0.7493,0.7494,0.7492,0.7492,357399994.0
2007-06-05 20:31:00,0.7492,0.7492,0.74905,0.74905,768699983.0
2007-06-05 20:32:00,0.7491,0.7491,0.7491,0.7491,37600001.0
2007-06-05 20:33:00,0.74872,0.74916,0.74866,0.74866,291100004.0
2007-06-05 20:34:00,0.7491,0.7494,0.7491,0.7494,338300007.0
2007-06-05 20:35:00,0.7494,0.7494,0.7491,0.7491,174000000.0
2007-06-05 20:36:00,0.7491,0.7492,0.74905,0.7492,397000001.0
2007-06-05 20:37:00,0.7492,0.7492,0.7492,0.7492,36700001.0
2007-06-05 20:38:00,0.7492,0.7494,0.7492,0.7494,652300003.0
2007-06-05 20:39:00,0.7494,0.7495,0.74925,0.74935,522600002.0
2007-06-05 20:40:00,0.7494,0.7494,0.7494,0.7494,4000000.0
2007-06-05 20:41:00,0.7494,0.7494,0.74935,0.74935,20000000.0
2007-06-05 20:42:00,0.7494,0.7494,0.7493,0.7493,323299999.0
2007-06-05 20:43:00,0.7493,0.7494,0.74925,0.7493,376499991.0
2007-06-05 20:44:00,0.7493,0.7493,0.74925,0.7493,147200000.0
2007-06-05 20:45:00,0.74904,0.74919,0.74897,0.74909,231900001.0
2007-06-05 20:46:00,0.7493,0.7493,0.7493,0.7493,56500000.0
2007-06-05 20:47:00,0.7493,0.7493,0.7493,0.7493,33600000.0
2007-06-05 20:48:00,0.7493,0.7494,0.7493,0.7494,544299999.0
2007-06-05 20:49:00,0.7494,0.7494,0.74935,0.7494,96700000.0
2007-06-05 20:50:00,0.74935,0.7495,0.74935,0.7495,225400000.0
2007-06-05 20:51:00,0.7495,0.7496,0.7494,0.7494,607600002.0
2007-06-05 20:52:00,0.7494,0.7494,0.7494,0.7494,195399999.0
2007-06-05 20:53:00,0.7494,0.7494,0.7494,0.7494,77600000.0
2007-06-05 20:54:00,0.7494,0.7494,0.74935,0.7494,204000000.0
2007-06-05 20:55:00,0.74915,0.74927,0.74915,0.74927,92800000.0
2007-06-05 20:56:00,0.7494,0.7494,0.7492,0.7492,592200000.0
2007-06-05 20:57:00,0.7492,0.7492,0.7491,0.7491,308000000.0
2007-06-05 20:58:00,0.7491,0.7492,0.7491,0.7492,124500001.0
2007-06-05 20:59:00,0.7492,0.7492,0.7489,0.7489,542700000.0
2007-06-05 21:00:00,0.749,0.7491,0.7488,0.749,453099997.0
2007-06-05 21:01:00,0.749,0.749,0.7488,0.7489,440300003.0
2007-06-05 21:02:00,0.74853,0.74874,0.74853,0.74874,78200002.0
2007-06-05 21:03:00,0.7489,0.7489,0.7489,0.7489,16799999.0
2007-06-05 21:04:00,0.74885,0.74891,0.74872,0.74886,627500001.0
2007-06-05 21:05:00,0.7489,0.7489,0.7489,0.7489,85599999.0
2007-06-05 21:06:00,0.7489,0.7489,0.7489,0.7489,40800000.0
2007-06-05 21:07:00,0.749,0.7492,0.7489,0.7489,286799999.0
2007-06-05 21:08:00,0.7489,0.7489,0.7488,0.7489,216100000.0
2007-06-05 21:09:00,0.7489,0.749,0.7489,0.749,232799999.0
2007-06-05 21:10:00,0.749,0.749,0.7488,0.7489,99300002.0
2007-06-05 21:11:00,0.749,0.749,0.7489,0.7489,42300000.0
2007-06-05 21:12:00,0.7489,0.7489,0.7489,0.7489,116800002.0
2007-06-05 21:13:00,0.7489,0.7489,0.7489,0.7489,96800000.0
2007-06-05 21:14:00,0.7489,0.7489,0.7489,0.7489,92000000.0
2007-06-05 21:15:00,0.7489,0.7493,0.7489,0.7491,483100004.0
2007-06-05 21:16:00,0.7492,0.7492,0.7491,0.7491,116500000.0
2007-06-05 21:17:00,0.74875,0.74902,0.74875,0.74899,172000001.0
2007-06-05 21:18:00,0.7491,0.7491,0.7491,0.7491,48000000.0
2007-06-05 21:19:00,0.7491,0.7495,0.749,0.7495,373800001.0
2007-06-05 21:20:00,0.7495,0.7496,0.7492,0.7492,515900002.0
2007-06-05 21:21:00,0.7493,0.7494,0.7491,0.7492,408099998.0
2007-06-05 21:22:00,0.7492,0.7492,0.749,0.7491,352000006.0
2007-06-05 21:23:00,0.74872,0.74893,0.74863,0.74877,646300003.0
2007-06-05 21:24:00,0.7491,0.7491,0.7491,0.7491,76800004.0
2007-06-05 21:25:00,0.7491,0.7491,0.7491,0.7491,5500000.0
2007-06-05 21:26:00,0.7491,0.7491,0.7491,0.7491,45600000.0
2007-06-05 21:27:00,0.74893,0.74903,0.74869,0.74891,527800005.0
2007-06-05 21:28:00,0.74881,0.74905,0.74881,0.74905,909800004.0
2007-06-05 21:29:00,0.74895,0.74895,0.74874,0.74882,351400004.0
2007-06-05 21:30:00,0.7491,0.7491,0.7491,0.7491,38400002.0
2007-06-05 21:31:00,0.74888,0.74898,0.74874,0.74898,250600000.0
2007-06-05 21:32:00,0.7491,0.7491,0.749,0.7491,70600000.0
2007-06-05 21:33:00,0.74876,0.74914,0.74876,0.74914,131099999.0
2007-06-05 21:34:00,0.7493,0.7495,0.7492,0.7495,110400000.0
2007-06-05 21:35:00,0.7496,0.7497,0.7494,0.7494,195700000.0
2007-06-05 21:36:00,0.7494,0.7495,0.7493,0.7494,277400001.0
2007-06-05 21:37:00,0.7494,0.7495,0.7491,0.7495,661000003.0
2007-06-05 21:38:00,0.7495,0.7495,0.7493,0.7493,45500000.0
2007-06-05 21:39:00,0.7493,0.7494,0.7493,0.7494,84000001.0
2007-06-05 21:40:00,0.7493,0.7493,0.7492,0.7493,277000000.0
2007-06-05 21:41:00,0.7493,0.7493,0.7493,0.7493,104700000.0
2007-06-05 21:42:00,0.74897,0.74918,0.74893,0.749,553499995.0
2007-06-05 21:43:00,0.7493,0.7494,0.7493,0.7494,24600000.0
2007-06-05 21:44:00,0.7493,0.7494,0.7493,0.7494,28600000.0
2007-06-05 21:45:00,0.7494,0.7494,0.7493,0.7493,24600000.0
2007-06-05 21:46:00,0.7494,0.7494,0.7494,0.7494,5600000.0
2007-06-05 21:47:00,0.74917,0.74942,0.74912,0.74919,1072600000.0
2007-06-05 21:48:00,0.74911,0.74937,0.74887,0.74887,569899999.0
2007-06-05 21:49:00,0.74887,0.7493,0.74887,0.7493,505999999.0
2007-06-05 21:50:00,0.74927,0.7497,0.74909,0.74921,781300009.0
2007-06-05 21:51:00,0.7494,0.7494,0.7494,0.7494,4800000.0
2007-06-05 21:52:00,0.74927,0.74927,0.74903,0.74903,159700000.0
2007-06-05 21:53:00,0.74904,0.74937,0.74899,0.74919,884599995.0
2007-06-05 21:54:00,0.74903,0.74927,0.74897,0.74905,1034100001.0
2007-06-05 21:55:00,0.7494,0.7494,0.7494,0.7494,53000001.0
2007-06-05 21:56:00,0.74921,0.74932,0.74905,0.74905,1035500010.0
2007-06-05 21:57:00,0.7494,0.7494,0.7493,0.7493,85400000.0
2007-06-05 21:58:00,0.7491,0.74943,0.74899,0.74899,187399997.0
2007-06-05 21:59:00,0.7494,0.7495,0.7494,0.7495,58400000.0
2007-06-05 22:00:00,0.74927,0.74942,0.74904,0.74931,373899998.0
2007-06-05 22:01:00,0.7495,0.7495,0.7494,0.7494,107300000.0
2007-06-05 22:02:00,0.7494,0.7494,0.7493,0.7493,40900000.0
2007-06-05 22:03:00,0.74928,0.74943,0.74902,0.74934,389400002.0
2007-06-05 22:04:00,0.7494,0.7494,0.7493,0.7493,23000000.0
2007-06-05 22:05:00,0.74886,0.7492,0.74886,0.74917,182099998.0
2007-06-05 22:06:00,0.7493,0.7493,0.7492,0.7492,54200000.0
2007-06-05 22:07:00,0.7493,0.7493,0.749,0.7491,185200001.0
2007-06-05 22:08:00,0.7491,0.7496,0.749,0.7491,543999999.0
2007-06-05 22:09:00,0.7491,0.7492,0.7491,0.7492,165800000.0
2007-06-05 22:10:00,0.7492,0.7494,0.749,0.749,148200000.0
2007-06-05 22:11:00,0.7492,0.7493,0.7492,0.7492,157200000.0
2007-06-05 22:12:00,0.7492,0.7492,0.749,0.7492,139599999.0
2007-06-05 22:13:00,0.7492,0.7493,0.7492,0.7493,36800000.0
2007-06-05 22:14:00,0.7491,0.7492,0.7491,0.7491,45200000.0
2007-06-05 22:15:00,0.7493,0.7493,0.7492,0.7492,23000000.0
2007-06-05 22:16:00,0.74885,0.74905,0.74883,0.74901,156599999.0
2007-06-05 22:17:00,0.74905,0.74924,0.74905,0.74905,271700002.0
2007-06-05 22:18:00,0.7493,0.7493,0.7492,0.7492,106600000.0
2007-06-05 22:19:00,0.7492,0.7493,0.7492,0.7493,66399999.0
2007-06-05 22:20:00,0.7492,0.7492,0.7491,0.7492,177300000.0
2007-06-05 22:21:00,0.74893,0.74907,0.74879,0.74904,644700004.0
2007-06-05 22:22:00,0.7492,0.7492,0.7492,0.7492,46400000.0
2007-06-05 22:23:00,0.7492,0.7492,0.7492,0.7492,46400000.0
2007-06-05 22:24:00,0.74911,0.7492,0.74892,0.74902,777499993.0
2007-06-05 22:25:00,0.7492,0.7492,0.7492,0.7492,16799999.0
2007-06-05 22:26:00,0.74913,0.74913,0.74897,0.74906,235500002.0
2007-06-05 22:27:00,0.74891,0.74915,0.74891,0.7491,109800001.0
2007-06-05 22:28:00,0.7492,0.7492,0.7492,0.7492,50800000.0
2007-06-05 22:29:00,0.74882,0.74913,0.7488,0.74892,850499995.0
2007-06-05 22:30:00,0.7492,0.7492,0.7492,0.7492,63600000.0
2007-06-05 22:31:00,0.7492,0.7492,0.7492,0.7492,18800000.0
2007-06-05 22:32:00,0.74915,0.74924,0.74897,0.74903,360800002.0
2007-06-05 22:33:00,0.7492,0.7492,0.7491,0.7491,82600000.0
2007-06-05 22:34:00,0.7491,0.7491,0.7491,0.7491,14200000.0
2007-06-05 22:35:00,0.7491,0.7491,0.7491,0.7491,194400000.0
2007-06-05 22:36:00,0.7491,0.7491,0.7491,0.7491,117400000.0
2007-06-05 22:37:00,0.74884,0.74915,0.74884,0.74915,154400000.0
2007-06-05 22:38:00,0.7491,0.7492,0.7491,0.7492,30399999.0
2007-06-05 22:39:00,0.7492,0.7492,0.7492,0.7492,12000000.0
2007-06-05 22:40:00,0.7494,0.7494,0.7494,0.7494,20800000.0
2007-06-05 22:41:00,0.7493,0.7493,0.7492,0.7492,64100000.0
2007-06-05 22:42:00,0.7492,0.7492,0.7492,0.7492,28000000.0
2007-06-05 22:43:00,0.7492,0.7493,0.7492,0.7493,38300000.0
2007-06-05 22:44:00,0.7493,0.7493,0.7493,0.7493,16000000.0
2007-06-05 22:45:00,0.7493,0.7494,0.7493,0.7494,19200000.0
2007-06-05 22:46:00,0.7494,0.7494,0.7494,0.7494,14400000.0
2007-06-05 22:47:00,0.7494,0.7494,0.7494,0.7494,5600000.0
2007-06-05 22:48:00,0.74926,0.74939,0.74916,0.74922,233199996.0
2007-06-05 22:49:00,0.7492,0.74936,0.74913,0.74932,114999997.0
2007-06-05 22:50:00,0.7494,0.7494,0.7493,0.7493,37899999.0
2007-06-05 22:51:00,0.7492,0.7493,0.7492,0.7492,125300002.0
2007-06-05 22:52:00,0.7493,0.7493,0.7493,0.7493,16000000.0
2007-06-05 22:53:00,0.7493,0.7493,0.7493,0.7493,5600000.0
2007-06-05 22:54:00,0.7494,0.7494,0.7493,0.7493,73600000.0
2007-06-05 22:55:00,0.74894,0.74922,0.74894,0.74919,522499995.0
2007-06-05 22:56:00,0.7493,0.7493,0.7492,0.7493,34400000.0
2007-06-05 22:57:00,0.7492,0.7492,0.7492,0.7492,16799999.0
2007-06-05 22:58:00,0.7493,0.7493,0.7493,0.7493,6400000.0
2007-06-05 22:59:00,0.7492,0.7493,0.7491,0.7492,37600000.0
2007-06-05 23:00:00,0.7492,0.7492,0.7491,0.7492,35600000.0
2007-06-05 23:01:00,0.7493,0.7493,0.7493,0.7493,9600000.0
2007-06-05 23:02:00,0.74928,0.74928,0.74913,0.74928,106100000.0
2007-06-05 23:03:00,0.7494,0.7495,0.7493,0.7493,157700000.0
2007-06-05 23:04:00,0.7494,0.7494,0.7494,0.7494,8700000.0
2007-06-05 23:05:00,0.74906,0.74933,0.74906,0.74933,120099996.0
2007-06-05 23:06:00,0.7494,0.7494,0.7494,0.7494,9800000.0
2007-06-05 23:07:00,0.7495,0.7495,0.7494,0.7494,75100000.0
2007-06-05 23:08:00,0.74917,0.74922,0.74907,0.74916,395099997.0
2007-06-05 23:09:00,0.74912,0.74928,0.74902,0.74928,524699994.0
2007-06-05 23:10:00,0.7494,0.7494,0.7494,0.7494,8000000.0
2007-06-05 23:11:00,0.7494,0.7494,0.7494,0.7494,63400000.0
2007-06-05 23:12:00,0.7494,0.7494,0.7494,0.7494,32000000.0
2007-06-05 23:13:00,0.74907,0.74935,0.74907,0.74912,814299994.0
2007-06-05 23:14:00,0.7494,0.7494,0.7493,0.7493,44799999.0
2007-06-05 23:15:00,0.7491,0.74939,0.74907,0.74907,713800016.0
2007-06-05 23:16:00,0.7495,0.7495,0.7495,0.7495,23900000.0
2007-06-05 23:17:00,0.74954,0.74954,0.74921,0.74931,799100008.0
2007-06-05 23:18:00,0.7495,0.7495,0.7495,0.7495,19200000.0
2007-06-05 23:19:00,0.74891,0.74912,0.74887,0.74887,791299999.0
2007-06-05 23:20:00,0.74896,0.74943,0.74896,0.74943,1026399990.0
2007-06-05 23:21:00,0.7495,0.7495,0.7494,0.7494,69500000.0
2007-06-05 23:22:00,0.7494,0.7494,0.7493,0.7493,52399998.0
2007-06-05 23:23:00,0.74917,0.74931,0.74885,0.74901,96400000.0
2007-06-05 23:24:00,0.7494,0.7494,0.74935,0.74935,26400000.0
2007-06-05 23:25:00,0.7494,0.7494,0.7494,0.7494,16800000.0
2007-06-05 23:26:00,0.7494,0.7494,0.7494,0.7494,8100000.0
2007-06-05 23:27:00,0.74917,0.74925,0.74902,0.74925,48200002.0
2007-06-05 23:28:00,0.74926,0.74928,0.74895,0.74928,236300004.0
2007-06-05 23:29:00,0.74933,0.74933,0.74903,0.74907,148600000.0
2007-06-05 23:30:00,0.7494,0.7494,0.7494,0.7494,8000000.0
2007-06-05 23:31:00,0.7494,0.7494,0.7494,0.7494,8000000.0
2007-06-05 23:32:00,0.7494,0.7494,0.7493,0.7493,26400000.0
2007-06-05 23:33:00,0.7494,0.7494,0.7494,0.7494,41600000.0
2007-06-05 23:34:00,0.7494,0.7494,0.7492,0.7492,123500001.0
2007-06-05 23:35:00,0.7493,0.7493,0.7493,0.7493,48600000.0
2007-06-05 23:36:00,0.7493,0.7493,0.7493,0.7493,40000000.0
2007-06-05 23:37:00,0.74924,0.74927,0.74911,0.74921,67000002.0
2007-06-05 23:38:00,0.7494,0.7495,0.7494,0.7495,72500001.0
2007-06-05 23:39:00,0.74919,0.74938,0.74914,0.7493,511499995.0
2007-06-05 23:40:00,0.74935,0.74963,0.74928,0.74928,195399998.0
2007-06-05 23:41:00,0.7495,0.7495,0.74935,0.7494,209000000.0
2007-06-05 23:42:00,0.7495,0.7495,0.7495,0.7495,12000000.0
2007-06-05 23:43:00,0.74921,0.74928,0.74915,0.74919,248899999.0
2007-06-05 23:44:00,0.7494,0.7494,0.7494,0.7494,105600000.0
2007-06-05 23:45:00,0.7494,0.7494,0.7492,0.7493,126000001.0
2007-06-05 23:46:00,0.7493,0.7493,0.7493,0.7493,84000000.0
2007-06-05 23:47:00,0.7493,0.7493,0.7493,0.7493,38400000.0
2007-06-05 23:48:00,0.74908,0.7492,0.74878,0.7492,694799995.0
2007-06-05 23:49:00,0.7494,0.7494,0.7493,0.7493,54299999.0
2007-06-05 23:50:00,0.7493,0.7493,0.7493,0.7493,29600000.0
2007-06-05 23:51:00,0.7492,0.74929,0.74899,0.74927,299199997.0
2007-06-05 23:52:00,0.7492,0.74933,0.74907,0.74907,310600001.0
2007-06-05 23:53:00,0.7494,0.7494,0.7493,0.7493,33600000.0
2007-06-05 23:54:00,0.7493,0.7493,0.7493,0.7493,87200000.0
2007-06-05 23:55:00,0.74895,0.74919,0.74893,0.74902,305999994.0
2007-06-05 23:56:00,0.7493,0.7493,0.7493,0.7493,278600002.0
2007-06-05 23:57:00,0.7493,0.7493,0.7493,0.7493,21600000.0
2007-06-05 23:58:00,0.7493,0.7493,0.7492,0.7493,291799996.0
2007-06-05 23:59:00,0.7493,0.7493,0.7492,0.7493,369000000.0
2007-06-06 00:00:00,0.7493,0.7493,0.7493,0.7493,92399999.0
2007-06-06 00:01:00,0.7493,0.7493,0.7493,0.7493,353800001.0
2007-06-06 00:02:00,0.7493,0.7493,0.74915,0.7493,664399997.0
2007-06-06 00:03:00,0.7493,0.7493,0.74915,0.7493,390400001.0
2007-06-06 00:04:00,0.7493,0.7495,0.7492,0.7494,660000004.0
2007-06-06 00:05:00,0.7494,0.7494,0.7493,0.7493,369100003.0
2007-06-06 00:06:00,0.7493,0.7494,0.7493,0.7494,140700003.0
2007-06-06 00:07:00,0.7494,0.7495,0.7493,0.7494,305300000.0
2007-06-06 00:08:00,0.7494,0.7494,0.7494,0.7494,17500000.0
2007-06-06 00:09:00,0.74904,0.74932,0.74904,0.74912,620899995.0
2007-06-06 00:10:00,0.74908,0.74951,0.74908,0.7493,352099996.0
2007-06-06 00:11:00,0.7494,0.7495,0.7493,0.7494,287599998.0
2007-06-06 00:12:00,0.7494,0.7494,0.7493,0.7493,242600000.0
2007-06-06 00:13:00,0.7493,0.7494,0.7493,0.74935,510499996.0
2007-06-06 00:14:00,0.7494,0.7494,0.7494,0.7494,29500000.0
2007-06-06 00:15:00,0.7494,0.7494,0.7493,0.7494,592299992.0
2007-06-06 00:16:00,0.7494,0.7494,0.7493,0.74935,464599996.0
2007-06-06 00:17:00,0.74945,0.7495,0.74945,0.7495,85099999.0
2007-06-06 00:18:00,0.74908,0.74935,0.74908,0.74935,337900001.0
2007-06-06 00:19:00,0.74931,0.74935,0.749,0.74914,524700003.0
2007-06-06 00:20:00,0.7495,0.7495,0.7495,0.7495,35700000.0
2007-06-06 00:21:00,0.7495,0.7495,0.7495,0.7495,11900000.0
2007-06-06 00:22:00,0.7495,0.7495,0.7495,0.7495,21400000.0
2007-06-06 00:23:00,0.74908,0.74932,0.74908,0.74912,1077999996.0
2007-06-06 00:24:00,0.7495,0.7497,0.7495,0.7497,577500003.0
2007-06-06 00:25:00,0.7497,0.7497,0.7497,0.7497,27800000.0
2007-06-06 00:26:00,0.7497,0.7499,0.7496,0.7498,408599999.0
2007-06-06 00:27:00,0.7498,0.75,0.74965,0.7497,502699999.0
2007-06-06 00:28:00,0.7497,0.7497,0.7497,0.7497,230100000.0
2007-06-06 00:29:00,0.7497,0.7499,0.7497,0.7499,67100000.0
2007-06-06 00:30:00,0.7495,0.74985,0.74935,0.74964,363099999.0
2007-06-06 00:31:00,0.74985,0.7499,0.7497,0.7499,274699995.0
2007-06-06 00:32:00,0.7499,0.7499,0.7499,0.7499,15100000.0
2007-06-06 00:33:00,0.7499,0.7499,0.7498,0.7498,323100009.0
2007-06-06 00:34:00,0.7499,0.7502,0.7498,0.7498,352699997.0
2007-06-06 00:35:00,0.7498,0.75,0.74975,0.7498,399700002.0
2007-06-06 00:36:00,0.7498,0.75,0.7497,0.74995,317600002.0
2007-06-06 00:37:00,0.75,0.75,0.74975,0.74995,188299997.0
2007-06-06 00:38:00,0.75,0.75,0.74995,0.74995,105600000.0
2007-06-06 00:39:00,0.74989,0.74989,0.74956,0.74967,785300004.0
2007-06-06 00:40:00,0.74969,0.74995,0.74961,0.74995,874799998.0
2007-06-06 00:41:00,0.74998,0.74998,0.74954,0.7497,739000004.0
2007-06-06 00:42:00,0.74969,0.7499,0.74965,0.74983,376599996.0
2007-06-06 00:43:00,0.75,0.75,0.75,0.75,6400000.0
2007-06-06 00:44:00,0.75,0.75,0.75,0.75,17500000.0
2007-06-06 00:45:00,0.74993,0.74993,0.74914,0.74965,571100002.0
2007-06-06 00:46:00,0.74967,0.74969,0.74933,0.74969,973200014.0
2007-06-06 00:47:00,0.75,0.75,0.7499,0.7499,122900001.0
2007-06-06 00:48:00,0.74986,0.74995,0.74974,0.74995,160600005.0
2007-06-06 00:49:00,0.7499,0.7499,0.7499,0.7499,43400000.0
2007-06-06 00:50:00,0.7499,0.7499,0.7499,0.7499,43600001.0
2007-06-06 00:51:00,0.7499,0.7499,0.7498,0.7498,387200001.0
2007-06-06 00:52:00,0.74975,0.7499,0.74975,0.74975,204200000.0
2007-06-06 00:53:00,0.7498,0.7499,0.7498,0.7499,280200006.0
2007-06-06 00:54:00,0.7499,0.75,0.7499,0.7499,459700000.0
2007-06-06 00:55:00,0.7499,0.75,0.7499,0.75,174200000.0
2007-06-06 00:56:00,0.74943,0.74982,0.74943,0.74968,809899993.0
2007-06-06 00:57:00,0.75,0.75,0.74995,0.74995,39700000.0
2007-06-06 00:58:00,0.74956,0.7499,0.74956,0.74973,1314200007.0
2007-06-06 00:59:00,0.75,0.75,0.75,0.75,17000000.0
2007-06-06 01:00:00,0.75,0.75,0.75,0.75,52300000.0
2007-06-06 01:01:00,0.75,0.75,0.7499,0.7499,78299997.0
2007-06-06 01:02:00,0.7498,0.74983,0.74923,0.7495,191900001.0
2007-06-06 01:03:00,0.7499,0.7499,0.7499,0.7499,131999997.0
2007-06-06 01:04:00,0.7499,0.7501,0.7499,0.75,222399998.0
2007-06-06 01:05:00,0.75,0.7501,0.75,0.7501,327999997.0
2007-06-06 01:06:00,0.74992,0.74996,0.7495,0.74989,401700003.0
2007-06-06 01:07:00,0.7501,0.7501,0.75,0.75,141700003.0
2007-06-06 01:08:00,0.74979,0.74992,0.74954,0.74954,168100004.0
2007-06-06 01:09:00,0.75,0.75,0.75,0.75,40200000.0
2007-06-06 01:10:00,0.7499,0.75035,0.74968,0.74996,453000006.0
2007-06-06 01:11:00,0.75,0.7502,0.75,0.7502,355100002.0
2007-06-06 01:12:00,0.74972,0.74995,0.74972,0.7499,190400004.0
2007-06-06 01:13:00,0.74992,0.75,0.74971,0.7498,825300016.0
2007-06-06 01:14:00,0.7502,0.7502,0.75,0.7502,155299998.0
2007-06-06 01:15:00,0.7502,0.7502,0.75005,0.75005,219099999.0
2007-06-06 01:16:00,0.7501,0.7501,0.7501,0.7501,71199999.0
2007-06-06 01:17:00,0.75027,0.75037,0.7501,0.75011,655799998.0
2007-06-06 01:18:00,0.7501,0.7501,0.75005,0.75005,38800001.0
2007-06-06 01:19:00,0.7501,0.7503,0.7501,0.7502,329800002.0
2007-06-06 01:20:00,0.7503,0.7505,0.7502,0.7502,253099996.0
2007-06-06 01:21:00,0.7502,0.7503,0.75005,0.7502,341000000.0
2007-06-06 01:22:00,0.75015,0.7505,0.75015,0.7504,296900000.0
2007-06-06 01:23:00,0.7504,0.7505,0.7504,0.7505,53799999.0
2007-06-06 01:24:00,0.7504,0.7505,0.7503,0.7505,306199998.0
2007-06-06 01:25:00,0.7505,0.7505,0.7505,0.7505,2400000.0
2007-06-06 01:26:00,0.75037,0.75069,0.75037,0.75044,387499997.0
2007-06-06 01:27:00,0.7505,0.7505,0.7505,0.7505,4800000.0
2007-06-06 01:28:00,0.7505,0.7505,0.7501,0.7503,457900001.0
2007-06-06 01:29:00,0.7503,0.7503,0.7501,0.7503,133800001.0
2007-06-06 01:30:00,0.7503,0.7506,0.7503,0.7506,200799994.0
2007-06-06 01:31:00,0.7506,0.7506,0.7503,0.7504,127599998.0
2007-06-06 01:32:00,0.7504,0.7504,0.7502,0.7502,225399999.0
2007-06-06 01:33:00,0.75015,0.7504,0.75015,0.7504,66800001.0
2007-06-06 01:34:00,0.7504,0.7504,0.7502,0.7502,69700000.0
2007-06-06 01:35:00,0.7502,0.7504,0.7502,0.75035,35800000.0
2007-06-06 01:36:00,0.75035,0.7504,0.75035,0.7504,11200000.0
2007-06-06 01:37:00,0.7503,0.7504,0.7502,0.7502,120099997.0
2007-06-06 01:38:00,0.7502,0.7502,0.7502,0.7502,51599998.0
2007-06-06 01:39:00,0.7502,0.7504,0.7502,0.7504,50799999.0
2007-06-06 01:40:00,0.7504,0.7506,0.7504,0.7504,233500000.0
2007-06-06 01:41:00,0.7504,0.7506,0.7504,0.7504,325500004.0
2007-06-06 01:42:00,0.75035,0.7505,0.75035,0.7505,179699999.0
2007-06-06 01:43:00,0.7505,0.7505,0.7502,0.7504,1296199989.0
2007-06-06 01:44:00,0.7504,0.7505,0.75015,0.7503,383999995.0
2007-06-06 01:45:00,0.75025,0.7504,0.75015,0.7502,313899999.0
2007-06-06 01:46:00,0.7502,0.7503,0.75015,0.7503,155899999.0
2007-06-06 01:47:00,0.7503,0.7503,0.7501,0.7501,233499999.0
2007-06-06 01:48:00,0.7501,0.7501,0.7501,0.7501,22200001.0
2007-06-06 01:49:00,0.7501,0.7502,0.7501,0.7502,103099999.0
2007-06-06 01:50:00,0.7502,0.7503,0.75005,0.75015,283300001.0
2007-06-06 01:51:00,0.75003,0.75025,0.74996,0.75017,324499999.0
2007-06-06 01:52:00,0.7502,0.7502,0.7501,0.7501,399500004.0
2007-06-06 01:53:00,0.75005,0.7506,0.75005,0.75055,740700002.0
2007-06-06 01:54:00,0.7506,0.7507,0.7504,0.7506,474799997.0
2007-06-06 01:55:00,0.7505,0.7507,0.7505,0.7506,402200000.0
2007-06-06 01:56:00,0.7506,0.7508,0.7506,0.7508,409999999.0
2007-06-06 01:57:00,0.7508,0.751,0.75055,0.75055,572200002.0
2007-06-06 01:58:00,0.75055,0.7507,0.75045,0.7505,609899998.0
2007-06-06 01:59:00,0.7505,0.7508,0.7502,0.7508,727799996.0
2007-06-06 02:00:00,0.75075,0.7508,0.7506,0.7508,147300000.0
2007-06-06 02:01:00,0.7508,0.7508,0.75055,0.75055,100900001.0
2007-06-06 02:02:00,0.7506,0.7508,0.7505,0.7505,748199997.0
2007-06-06 02:03:00,0.7505,0.7508,0.7505,0.7506,916200002.0
2007-06-06 02:04:00,0.7506,0.7509,0.7505,0.7508,416900010.0
2007-06-06 02:05:00,0.7508,0.7508,0.7506,0.7506,341099999.0
2007-06-06 02:06:00,0.75055,0.7509,0.75055,0.7509,304000008.0
2007-06-06 02:07:00,0.7509,0.7509,0.7508,0.7508,24000000.0
2007-06-06 02:08:00,0.7508,0.7508,0.7507,0.7508,228200003.0
2007-06-06 02:09:00,0.7508,0.7508,0.7506,0.7508,377300004.0
2007-06-06 02:10:00,0.7508,0.7508,0.7507,0.7507,68500000.0
2007-06-06 02:11:00,0.7507,0.7507,0.7507,0.7507,8600000.0
2007-06-06 02:12:00,0.75077,0.75095,0.75069,0.75095,260799997.0
2007-06-06 02:13:00,0.75097,0.75097,0.75076,0.75082,132600001.0
2007-06-06 02:14:00,0.7508,0.751,0.7507,0.75085,790600000.0
2007-06-06 02:15:00,0.7509,0.7512,0.7508,0.7509,1463099989.0
2007-06-06 02:16:00,0.75085,0.7509,0.75085,0.7509,37399999.0
2007-06-06 02:17:00,0.7509,0.751,0.7508,0.7508,209699998.0
2007-06-06 02:18:00,0.7508,0.7511,0.7508,0.7509,256499999.0
2007-06-06 02:19:00,0.7509,0.7509,0.7509,0.7509,17299999.0
2007-06-06 02:20:00,0.75101,0.75108,0.75084,0.75108,174400002.0
2007-06-06 02:21:00,0.7509,0.7509,0.75085,0.7509,281699998.0
2007-06-06 02:22:00,0.75085,0.7514,0.75085,0.75105,578499995.0
2007-06-06 02:23:00,0.7511,0.7512,0.75105,0.7512,526599999.0
2007-06-06 02:24:00,0.75115,0.7514,0.75105,0.7512,1062200000.0
2007-06-06 02:25:00,0.7512,0.7514,0.7512,0.75135,1416999991.0
2007-06-06 02:26:00,0.7514,0.7514,0.7512,0.7513,696700000.0
2007-06-06 02:27:00,0.7512,0.7514,0.75105,0.7513,678300002.0
2007-06-06 02:28:00,0.75125,0.7513,0.75105,0.7511,622800005.0
2007-06-06 02:29:00,0.7511,0.7513,0.7511,0.7511,335400001.0
2007-06-06 02:30:00,0.75067,0.75118,0.75067,0.751,141000000.0
2007-06-06 02:31:00,0.7511,0.7513,0.7511,0.7513,544999999.0
2007-06-06 02:32:00,0.7513,0.7516,0.7513,0.7515,1003900002.0
2007-06-06 02:33:00,0.7515,0.7516,0.7514,0.7515,876100003.0
2007-06-06 02:34:00,0.7515,0.7517,0.7515,0.7516,430400000.0
2007-06-06 02:35:00,0.7516,0.7516,0.75125,0.7515,1175600002.0
2007-06-06 02:36:00,0.7514,0.7515,0.7513,0.7514,826400001.0
2007-06-06 02:37:00,0.7514,0.7516,0.7514,0.7514,329100002.0
2007-06-06 02:38:00,0.7514,0.7515,0.7512,0.7514,1297800002.0
2007-06-06 02:39:00,0.7514,0.7514,0.7513,0.7513,324399999.0
2007-06-06 02:40:00,0.7513,0.7514,0.7512,0.7512,441600002.0
2007-06-06 02:41:00,0.7513,0.7514,0.75125,0.7514,131500002.0
2007-06-06 02:42:00,0.7514,0.7514,0.75115,0.75115,193399999.0
2007-06-06 02:43:00,0.7512,0.7514,0.7512,0.7512,696199998.0
2007-06-06 02:44:00,0.7513,0.7514,0.75115,0.75115,561400002.0
2007-06-06 02:45:00,0.7513,0.7514,0.7513,0.7514,259600000.0
2007-06-06 02:46:00,0.7514,0.7514,0.7512,0.75125,621200000.0
2007-06-06 02:47:00,0.7513,0.7514,0.7512,0.75135,512300003.0
2007-06-06 02:48:00,0.7514,0.7514,0.75135,0.75135,39000000.0
2007-06-06 02:49:00,0.75123,0.75123,0.7508,0.75087,80500000.0
2007-06-06 02:50:00,0.75105,0.75121,0.75089,0.75118,128100001.0
2007-06-06 02:51:00,0.7511,0.75113,0.75098,0.75113,109999999.0
2007-06-06 02:52:00,0.7514,0.7514,0.75135,0.75135,34200000.0
2007-06-06 02:53:00,0.7514,0.7514,0.7513,0.7513,196999999.0
2007-06-06 02:54:00,0.7514,0.7515,0.75125,0.75145,494000002.0
2007-06-06 02:55:00,0.7515,0.7515,0.7513,0.7514,1024800005.0
2007-06-06 02:56:00,0.7514,0.7515,0.75125,0.75125,1020800006.0
2007-06-06 02:57:00,0.7513,0.7515,0.7513,0.7515,182800002.0
2007-06-06 02:58:00,0.7515,0.7515,0.7515,0.7515,15900000.0
2007-06-06 02:59:00,0.7515,0.7515,0.7513,0.7515,277200000.0
2007-06-06 03:00:00,0.7515,0.7515,0.75125,0.75145,1051499994.0
2007-06-06 03:01:00,0.7515,0.7515,0.75145,0.7515,47700000.0
2007-06-06 03:02:00,0.7515,0.7515,0.7513,0.75145,328399999.0
2007-06-06 03:03:00,0.7515,0.7515,0.75145,0.75145,35800000.0
2007-06-06 03:04:00,0.7515,0.7515,0.7515,0.7515,14600000.0
2007-06-06 03:05:00,0.7515,0.7516,0.7514,0.7516,756200001.0
2007-06-06 03:06:00,0.7516,0.7516,0.7515,0.7516,234400002.0
2007-06-06 03:07:00,0.7516,0.7516,0.75135,0.75135,127100001.0
2007-06-06 03:08:00,0.7514,0.7516,0.7514,0.7516,477400000.0
2007-06-06 03:09:00,0.7516,0.7516,0.75135,0.75135,330599997.0
2007-06-06 03:10:00,0.7515,0.7516,0.75135,0.75135,321600003.0
2007-06-06 03:11:00,0.7514,0.7516,0.75125,0.75125,1002100008.0
2007-06-06 03:12:00,0.7513,0.7515,0.75125,0.7513,1114799997.0
2007-06-06 03:13:00,0.7513,0.7515,0.7513,0.75145,645700003.0
2007-06-06 03:14:00,0.7515,0.7515,0.7513,0.7513,130000001.0
2007-06-06 03:15:00,0.7514,0.7515,0.75125,0.7515,462899995.0
2007-06-06 03:16:00,0.7515,0.7515,0.7513,0.7515,293300002.0
2007-06-06 03:17:00,0.7515,0.7515,0.7515,0.7515,27800000.0
2007-06-06 03:18:00,0.7515,0.7515,0.7513,0.7515,514399994.0
2007-06-06 03:19:00,0.7515,0.7516,0.75135,0.7516,281500003.0
2007-06-06 03:20:00,0.7516,0.7516,0.7514,0.7516,492199996.0
2007-06-06 03:21:00,0.7516,0.7517,0.7516,0.7517,725600006.0
2007-06-06 03:22:00,0.7517,0.7517,0.7516,0.7517,714899999.0
2007-06-06 03:23:00,0.7517,0.7518,0.7517,0.7518,403500002.0
2007-06-06 03:24:00,0.7518,0.7518,0.7517,0.7518,210600001.0
2007-06-06 03:25:00,0.75145,0.75166,0.75122,0.75134,480600007.0
2007-06-06 03:26:00,0.75126,0.75149,0.75126,0.75148,223900004.0
2007-06-06 03:27:00,0.7518,0.7518,0.7516,0.7516,311199997.0
2007-06-06 03:28:00,0.7516,0.7516,0.7515,0.7516,351500004.0
2007-06-06 03:29:00,0.7516,0.7517,0.7515,0.7516,439800002.0
2007-06-06 03:30:00,0.7516,0.7524,0.7513,0.7524,1765400005.0
2007-06-06 03:31:00,0.7524,0.7526,0.7524,0.7526,1411399986.0
2007-06-06 03:32:00,0.7526,0.7529,0.7525,0.7528,1965999982.0
2007-06-06 03:33:00,0.7528,0.7531,0.7526,0.7526,1978500014.0
2007-06-06 03:34:00,0.75265,0.7528,0.7526,0.7527,969000002.0
2007-06-06 03:35:00,0.75265,0.7529,0.75265,0.7527,687299995.0
2007-06-06 03:36:00,0.7527,0.753,0.75265,0.753,1374099997.0
2007-06-06 03:37:00,0.753,0.7532,0.75295,0.7531,1022500008.0
2007-06-06 03:38:00,0.7531,0.7536,0.75305,0.7536,1451800001.0
2007-06-06 03:39:00,0.7537,0.754,0.7535,0.754,1346500007.0
2007-06-06 03:40:00,0.7545,0.7547,0.754,0.7544,1346500007.0
2007-06-06 03:41:00,0.75425,0.7545,0.75405,0.7545,1346500007.0
2007-06-06 03:42:00,0.7547,0.7547,0.7542,0.7542,742999999.0
2007-06-06 03:43:00,0.7543,0.7544,0.75425,0.7544,742999999.0
2007-06-06 03:44:00,0.7544,0.7544,0.7538,0.7539,1969700003.0
2007-06-06 03:45:00,0.7539,0.7539,0.75345,0.7536,2110800011.0
2007-06-06 03:46:00,0.7536,0.754,0.7536,0.7539,1646599997.0
2007-06-06 03:47:00,0.7539,0.754,0.7537,0.7539,1920499999.0
2007-06-06 03:48:00,0.7539,0.7542,0.75385,0.7541,1950600008.0
2007-06-06 03:49:00,0.7542,0.7549,0.754,0.7548,1525199997.0
2007-06-06 03:50:00,0.7549,0.7549,0.7544,0.7547,1525199997.0
2007-06-06 03:51:00,0.7546,0.7548,0.7545,0.7545,1525199997.0
2007-06-06 03:52:00,0.7545,0.7546,0.7544,0.75455,1087700000.0
2007-06-06 03:53:00,0.75455,0.7546,0.75445,0.7546,904600001.0
2007-06-06 03:54:00,0.75455,0.7546,0.7542,0.7544,950200002.0
2007-06-06 03:55:00,0.7544,0.7545,0.7541,0.7541,400899999.0
2007-06-06 03:56:00,0.7541,0.7543,0.7537,0.7538,1314299998.0
2007-06-06 03:57:00,0.7538,0.754,0.7533,0.7535,1918600008.0
2007-06-06 03:58:00,0.7535,0.7536,0.7532,0.7533,1098300005.0
2007-06-06 03:59:00,0.7533,0.7535,0.7532,0.7532,495200002.0
2007-06-06 04:00:00,0.7532,0.7535,0.7532,0.7534,1250999995.0
2007-06-06 04:01:00,0.75335,0.7536,0.75335,0.7536,151500002.0
2007-06-06 04:02:00,0.7536,0.7537,0.7536,0.7537,318399997.0
2007-06-06 04:03:00,0.7537,0.7539,0.7535,0.75385,482400006.0
2007-06-06 04:04:00,0.7539,0.7539,0.7536,0.7536,30400000.0
2007-06-06 04:05:00,0.7535,0.7538,0.7535,0.7538,1044500006.0
2007-06-06 04:06:00,0.7538,0.7539,0.75365,0.7537,243799998.0
2007-06-06 04:07:00,0.7537,0.7537,0.7536,0.7536,169800001.0
2007-06-06 04:08:00,0.7536,0.7537,0.7535,0.75355,239499999.0
2007-06-06 04:09:00,0.75355,0.7537,0.7534,0.7537,1458900012.0
2007-06-06 04:10:00,0.7537,0.7538,0.7536,0.7538,524300004.0
2007-06-06 04:11:00,0.7538,0.7538,0.75355,0.75365,857699994.0
2007-06-06 04:12:00,0.75365,0.7538,0.7536,0.75375,773300007.0
2007-06-06 04:13:00,0.7538,0.7538,0.7537,0.7538,316899996.0
2007-06-06 04:14:00,0.7538,0.7539,0.7537,0.7538,747299991.0
2007-06-06 04:15:00,0.7538,0.7538,0.75355,0.75375,892200006.0
2007-06-06 04:16:00,0.7538,0.7538,0.7533,0.75365,1838300003.0
2007-06-06 04:17:00,0.7537,0.7538,0.75335,0.75345,1254799999.0
2007-06-06 04:18:00,0.7535,0.7538,0.75345,0.7537,931500008.0
2007-06-06 04:19:00,0.7537,0.7537,0.7536,0.7537,697800002.0
2007-06-06 04:20:00,0.7537,0.7537,0.7535,0.7536,502300000.0
2007-06-06 04:21:00,0.7536,0.7536,0.7534,0.7536,577500003.0
2007-06-06 04:22:00,0.7536,0.7536,0.75335,0.75355,348600000.0
2007-06-06 04:23:00,0.7536,0.7536,0.7534,0.7535,434699999.0
2007-06-06 04:24:00,0.7535,0.7536,0.7535,0.7535,336299998.0
2007-06-06 04:25:00,0.7535,0.7536,0.75345,0.75345,784800001.0
2007-06-06 04:26:00,0.7535,0.7537,0.7535,0.7537,120300001.0
2007-06-06 04:27:00,0.7537,0.7538,0.75355,0.7538,284600001.0
2007-06-06 04:28:00,0.7538,0.7538,0.75345,0.75365,308800005.0
2007-06-06 04:29:00,0.7537,0.7537,0.7534,0.7535,697799995.0
2007-06-06 04:30:00,0.7535,0.7536,0.75335,0.7535,525500002.0
2007-06-06 04:31:00,0.7535,0.7536,0.7534,0.75355,254000002.0
2007-06-06 04:32:00,0.7536,0.7537,0.7535,0.7536,328900002.0
2007-06-06 04:33:00,0.75358,0.75358,0.75331,0.75331,179099999.0
2007-06-06 04:34:00,0.7536,0.7538,0.7536,0.7538,508799998.0
2007-06-06 04:35:00,0.7538,0.7541,0.75365,0.7539,1440800001.0
2007-06-06 04:36:00,0.7539,0.7541,0.7539,0.754,408199999.0
2007-06-06 04:37:00,0.754,0.7542,0.75385,0.75415,878600003.0
2007-06-06 04:38:00,0.7542,0.7544,0.7541,0.7544,304700006.0
2007-06-06 04:39:00,0.7544,0.7547,0.7542,0.75465,1674499995.0
2007-06-06 04:40:00,0.75465,0.7547,0.75435,0.7545,1662999983.0
2007-06-06 04:41:00,0.7545,0.7547,0.7545,0.7547,998799996.0
2007-06-06 04:42:00,0.7547,0.7547,0.7545,0.7547,495200000.0
2007-06-06 04:43:00,0.7547,0.7547,0.7541,0.75445,1392099992.0
2007-06-06 04:44:00,0.7545,0.7546,0.75435,0.7545,1219700002.0
2007-06-06 04:45:00,0.7545,0.7546,0.7544,0.7546,250100002.0
2007-06-06 04:46:00,0.7546,0.7546,0.75445,0.7545,570100005.0
2007-06-06 04:47:00,0.75445,0.7546,0.7544,0.7544,427799999.0
2007-06-06 04:48:00,0.7544,0.75475,0.75435,0.75475,1144100001.0
2007-06-06 04:49:00,0.7548,0.7549,0.75465,0.75485,305599997.0
2007-06-06 04:50:00,0.7549,0.7552,0.7548,0.7549,1282900004.0
2007-06-06 04:51:00,0.7549,0.755,0.7548,0.755,370799999.0
2007-06-06 04:52:00,0.755,0.7552,0.7549,0.755,1082199999.0
2007-06-06 04:53:00,0.755,0.755,0.755,0.755,120700000.0
2007-06-06 04:54:00,0.755,0.7551,0.75485,0.7551,864999997.0
2007-06-06 04:55:00,0.7551,0.7551,0.7546,0.7546,523000004.0
2007-06-06 04:56:00,0.7546,0.7547,0.7546,0.7547,200999999.0
2007-06-06 04:57:00,0.7547,0.7549,0.7546,0.7549,660400001.0
2007-06-06 04:58:00,0.7549,0.755,0.75475,0.755,483900004.0
2007-06-06 04:59:00,0.755,0.755,0.755,0.755,7200000.0
2007-06-06 05:00:00,0.755,0.7551,0.7549,0.7551,122100001.0
2007-06-06 05:01:00,0.755,0.7553,0.7549,0.7553,789199992.0
2007-06-06 05:02:00,0.7553,0.7553,0.7551,0.7553,301100004.0
2007-06-06 05:03:00,0.7553,0.7553,0.755,0.7552,1005200007.0
2007-06-06 05:04:00,0.7551,0.7552,0.755,0.755,331900001.0
2007-06-06 05:05:00,0.755,0.7552,0.755,0.7552,153500000.0
2007-06-06 05:06:00,0.7552,0.7552,0.7549,0.7549,609099998.0
2007-06-06 05:07:00,0.7549,0.755,0.7548,0.7548,358399997.0
2007-06-06 05:08:00,0.7548,0.755,0.7548,0.755,282400001.0
2007-06-06 05:09:00,0.755,0.755,0.755,0.755,4700000.0
2007-06-06 05:10:00,0.755,0.755,0.75475,0.755,717799988.0
2007-06-06 05:11:00,0.755,0.755,0.7548,0.7548,401700001.0
2007-06-06 05:12:00,0.7548,0.7548,0.7548,0.7548,572600000.0
2007-06-06 05:13:00,0.7548,0.7548,0.7547,0.7548,501000011.0
2007-06-06 05:14:00,0.7548,0.7549,0.7548,0.7548,368300001.0
2007-06-06 05:15:00,0.7548,0.7549,0.7548,0.7548,274000001.0
2007-06-06 05:16:00,0.7548,0.7549,0.7545,0.7547,886799999.0
2007-06-06 05:17:00,0.75465,0.75465,0.75445,0.7545,110699999.0
2007-06-06 05:18:00,0.7545,0.75465,0.75445,0.75445,213000000.0
2007-06-06 05:19:00,0.7545,0.7547,0.7545,0.7546,607099995.0
2007-06-06 05:20:00,0.7545,0.7545,0.7545,0.7545,57600000.0
2007-06-06 05:21:00,0.7546,0.7547,0.7545,0.7547,957700012.0
2007-06-06 05:22:00,0.7547,0.7547,0.7545,0.7547,67200000.0
2007-06-06 05:23:00,0.7547,0.7547,0.75465,0.7547,21600000.0
2007-06-06 05:24:00,0.7542,0.75438,0.75419,0.75438,223800000.0
2007-06-06 05:25:00,0.7547,0.7547,0.7546,0.75465,533099996.0
2007-06-06 05:26:00,0.7547,0.7547,0.7547,0.7547,2800000.0
2007-06-06 05:27:00,0.7547,0.7547,0.7545,0.7546,174999999.0
2007-06-06 05:28:00,0.7546,0.7546,0.7544,0.7546,300200003.0
2007-06-06 05:29:00,0.7546,0.7546,0.7546,0.7546,7600000.0
2007-06-06 05:30:00,0.7546,0.7546,0.75445,0.7546,239200000.0
2007-06-06 05:31:00,0.7546,0.7546,0.75435,0.75455,162900001.0
2007-06-06 05:32:00,0.7546,0.7546,0.7544,0.7546,140900000.0
2007-06-06 05:33:00,0.7546,0.7546,0.75455,0.75455,19200000.0
2007-06-06 05:34:00,0.75455,0.7546,0.75435,0.7546,555799995.0
2007-06-06 05:35:00,0.7546,0.7546,0.75445,0.7545,84699999.0
2007-06-06 05:36:00,0.7545,0.7545,0.75445,0.75445,40400000.0
2007-06-06 05:37:00,0.7545,0.7545,0.7545,0.7545,19000000.0
2007-06-06 05:38:00,0.7545,0.7546,0.7545,0.7546,82400001.0
2007-06-06 05:39:00,0.7546,0.7546,0.75455,0.75455,16800000.0
2007-06-06 05:40:00,0.7546,0.7546,0.7544,0.7544,347900008.0
2007-06-06 05:41:00,0.75435,0.7544,0.7542,0.7542,553499998.0
2007-06-06 05:42:00,0.7542,0.7543,0.7542,0.7543,118200000.0
2007-06-06 05:43:00,0.7543,0.7543,0.7542,0.7542,98600001.0
2007-06-06 05:44:00,0.7542,0.7543,0.7542,0.7543,101400001.0
2007-06-06 05:45:00,0.7543,0.7543,0.7541,0.7541,23600001.0
2007-06-06 05:46:00,0.7541,0.7543,0.75405,0.7541,393800001.0
2007-06-06 05:47:00,0.7541,0.7541,0.75405,0.75405,35800001.0
2007-06-06 05:48:00,0.7541,0.7542,0.7541,0.7541,208399997.0
2007-06-06 05:49:00,0.7541,0.7542,0.7541,0.7542,158500001.0
2007-06-06 05:50:00,0.7542,0.7542,0.7538,0.7539,472400002.0
2007-06-06 05:51:00,0.7539,0.7539,0.7538,0.7538,107499999.0
2007-06-06 05:52:00,0.7539,0.754,0.7538,0.7538,330999997.0
2007-06-06 05:53:00,0.7538,0.7539,0.7537,0.7537,460000004.0
2007-06-06 05:54:00,0.7537,0.7539,0.7537,0.7537,626300007.0
2007-06-06 05:55:00,0.7537,0.7539,0.7537,0.7539,222300006.0
2007-06-06 05:56:00,0.7539,0.754,0.7537,0.7539,616400002.0
2007-06-06 05:57:00,0.7539,0.754,0.7539,0.7539,259900000.0
2007-06-06 05:58:00,0.7539,0.754,0.7539,0.754,357900000.0
2007-06-06 05:59:00,0.754,0.754,0.75395,0.75395,15200000.0
2007-06-06 06:00:00,0.754,0.7545,0.7539,0.7541,577599996.0
2007-06-06 06:01:00,0.754,0.7542,0.754,0.7542,225300002.0
2007-06-06 06:02:00,0.7542,0.7543,0.7542,0.7543,383199993.0
2007-06-06 06:03:00,0.7543,0.7543,0.7542,0.7543,372900001.0
2007-06-06 06:04:00,0.7543,0.7543,0.7542,0.7542,213300001.0
2007-06-06 06:05:00,0.7542,0.7542,0.75415,0.75415,63399999.0
2007-06-06 06:06:00,0.7542,0.7543,0.75405,0.75405,838500000.0
2007-06-06 06:07:00,0.75405,0.7541,0.75395,0.754,444300003.0
2007-06-06 06:08:00,0.754,0.7542,0.7539,0.7541,803999995.0
2007-06-06 06:09:00,0.7541,0.7543,0.754,0.75415,1970099994.0
2007-06-06 06:10:00,0.7542,0.7545,0.7542,0.7542,705499995.0
2007-06-06 06:11:00,0.7543,0.7545,0.7543,0.75445,564800000.0
2007-06-06 06:12:00,0.75445,0.7545,0.7542,0.7542,231799999.0
2007-06-06 06:13:00,0.7542,0.7544,0.7542,0.7544,109599999.0
2007-06-06 06:14:00,0.7544,0.7544,0.7542,0.7542,263400002.0
2007-06-06 06:15:00,0.75405,0.75422,0.75381,0.75407,125999998.0
2007-06-06 06:16:00,0.7542,0.7542,0.7542,0.7542,84199998.0
2007-06-06 06:17:00,0.75426,0.75426,0.75391,0.75392,104700000.0
2007-06-06 06:18:00,0.75397,0.75415,0.75382,0.75398,148200000.0
2007-06-06 06:19:00,0.7542,0.7542,0.7542,0.7542,17100000.0
2007-06-06 06:20:00,0.75396,0.75411,0.75387,0.75387,73000002.0
2007-06-06 06:21:00,0.7542,0.7542,0.7542,0.7542,34200000.0
2007-06-06 06:22:00,0.7542,0.7542,0.7542,0.7542,34200000.0
2007-06-06 06:23:00,0.7542,0.7544,0.7542,0.7542,195799999.0
2007-06-06 06:24:00,0.7542,0.7542,0.7542,0.7542,66999999.0
2007-06-06 06:25:00,0.7542,0.7542,0.7541,0.7542,443400000.0
2007-06-06 06:26:00,0.7542,0.7545,0.7542,0.7544,500599999.0
2007-06-06 06:27:00,0.7544,0.7545,0.7543,0.7545,250000002.0
2007-06-06 06:28:00,0.7545,0.7545,0.7541,0.7542,582700004.0
2007-06-06 06:29:00,0.7542,0.7544,0.7542,0.7542,264299998.0
2007-06-06 06:30:00,0.7542,0.7544,0.7542,0.7544,309499997.0
2007-06-06 06:31:00,0.75435,0.75435,0.7541,0.7541,275000002.0
2007-06-06 06:32:00,0.7541,0.7543,0.7541,0.7543,53899999.0
2007-06-06 06:33:00,0.7543,0.7543,0.7543,0.7543,8800000.0
2007-06-06 06:34:00,0.7543,0.7543,0.7541,0.7542,180200002.0
2007-06-06 06:35:00,0.7542,0.7542,0.7541,0.75415,183500000.0
2007-06-06 06:36:00,0.7542,0.7542,0.7542,0.7542,4800000.0
2007-06-06 06:37:00,0.75415,0.7542,0.754,0.754,198000001.0
2007-06-06 06:38:00,0.754,0.7542,0.754,0.754,557599992.0
2007-06-06 06:39:00,0.7539,0.754,0.7539,0.7539,126699998.0
2007-06-06 06:40:00,0.754,0.7541,0.7538,0.7541,1679400013.0
2007-06-06 06:41:00,0.7541,0.7541,0.7539,0.754,177800002.0
2007-06-06 06:42:00,0.75375,0.75393,0.75353,0.75373,757099998.0
2007-06-06 06:43:00,0.754,0.754,0.7539,0.754,235599996.0
2007-06-06 06:44:00,0.754,0.754,0.7539,0.754,219799997.0
2007-06-06 06:45:00,0.754,0.754,0.75375,0.7538,152499999.0
2007-06-06 06:46:00,0.7538,0.7539,0.7537,0.7537,325300005.0
2007-06-06 06:47:00,0.75385,0.7539,0.7536,0.7538,447100001.0
2007-06-06 06:48:00,0.7538,0.7538,0.7536,0.7538,504399998.0
2007-06-06 06:49:00,0.7538,0.7538,0.7537,0.7537,254400002.0
2007-06-06 06:50:00,0.7537,0.7539,0.7536,0.7536,556599997.0
2007-06-06 06:51:00,0.7536,0.7539,0.7536,0.7538,655699996.0
2007-06-06 06:52:00,0.7538,0.754,0.7538,0.7539,409199999.0
2007-06-06 06:53:00,0.75385,0.754,0.7537,0.7539,709099996.0
2007-06-06 06:54:00,0.7538,0.7543,0.7538,0.7541,1381099992.0
2007-06-06 06:55:00,0.7542,0.7543,0.7541,0.7543,256400000.0
2007-06-06 06:56:00,0.7543,0.7543,0.7541,0.75425,418199999.0
2007-06-06 06:57:00,0.7543,0.7546,0.7541,0.7546,363799997.0
2007-06-06 06:58:00,0.7546,0.7546,0.75405,0.7543,1100800002.0
2007-06-06 06:59:00,0.7543,0.7543,0.7543,0.7543,9600000.0
2007-06-06 07:00:00,0.7543,0.7543,0.7541,0.7541,122400001.0
2007-06-06 07:01:00,0.75402,0.75402,0.75385,0.75402,136400003.0
2007-06-06 07:02:00,0.7541,0.7541,0.7541,0.7541,95600001.0
2007-06-06 07:03:00,0.7541,0.7541,0.7541,0.7541,306300003.0
2007-06-06 07:04:00,0.754,0.7541,0.7539,0.7541,417899998.0
2007-06-06 07:05:00,0.7541,0.7542,0.754,0.7542,499699996.0
2007-06-06 07:06:00,0.7542,0.7542,0.7541,0.7541,496300000.0
2007-06-06 07:07:00,0.7541,0.7542,0.754,0.75415,906400001.0
2007-06-06 07:08:00,0.7542,0.7542,0.754,0.7541,1232700001.0
2007-06-06 07:09:00,0.7541,0.7542,0.75395,0.75395,324299999.0
2007-06-06 07:10:00,0.75395,0.7541,0.75395,0.7541,238200000.0
2007-06-06 07:11:00,0.7541,0.7541,0.7538,0.7538,1217799999.0
2007-06-06 07:12:00,0.7537,0.7539,0.7537,0.7539,113999999.0
2007-06-06 07:13:00,0.7539,0.7539,0.7536,0.7538,491100006.0
2007-06-06 07:14:00,0.7538,0.7538,0.75335,0.7534,1499000001.0
2007-06-06 07:15:00,0.7534,0.7536,0.7534,0.7536,677199998.0
2007-06-06 07:16:00,0.7536,0.7536,0.75355,0.75355,27800000.0
2007-06-06 07:17:00,0.7536,0.7536,0.7534,0.7535,536600003.0
2007-06-06 07:18:00,0.7537,0.7537,0.7536,0.7537,141499999.0
2007-06-06 07:19:00,0.7538,0.7541,0.7537,0.7541,1064699998.0
2007-06-06 07:20:00,0.7541,0.7541,0.7538,0.75385,1339800005.0
2007-06-06 07:21:00,0.7539,0.754,0.7539,0.75395,166900000.0
2007-06-06 07:22:00,0.754,0.754,0.7539,0.754,89200000.0
2007-06-06 07:23:00,0.754,0.754,0.7538,0.7539,426200000.0
2007-06-06 07:24:00,0.7539,0.754,0.75375,0.754,428300006.0
2007-06-06 07:25:00,0.754,0.7541,0.75385,0.7539,633200006.0
2007-06-06 07:26:00,0.754,0.7541,0.754,0.7541,77399999.0
2007-06-06 07:27:00,0.754,0.754,0.754,0.754,122699997.0
2007-06-06 07:28:00,0.754,0.754,0.7539,0.7539,662999994.0
2007-06-06 07:29:00,0.75371,0.75385,0.75343,0.75367,410799991.0
2007-06-06 07:30:00,0.7539,0.7539,0.7537,0.7537,256400000.0
2007-06-06 07:31:00,0.7537,0.7538,0.7536,0.7536,1032500002.0
2007-06-06 07:32:00,0.7536,0.7537,0.7535,0.7537,624300001.0
2007-06-06 07:33:00,0.7537,0.7538,0.7536,0.7537,362900001.0
2007-06-06 07:34:00,0.7537,0.7537,0.7537,0.7537,57599998.0
2007-06-06 07:35:00,0.7537,0.7537,0.7537,0.7537,24799999.0
2007-06-06 07:36:00,0.7537,0.7537,0.7535,0.7536,418300006.0
2007-06-06 07:37:00,0.75355,0.7537,0.75345,0.7537,385700001.0
2007-06-06 07:38:00,0.7537,0.7537,0.7536,0.7537,302300002.0
2007-06-06 07:39:00,0.7537,0.7537,0.7537,0.7537,76199998.0
2007-06-06 07:40:00,0.7537,0.7537,0.7536,0.7536,242199995.0
2007-06-06 07:41:00,0.7536,0.7536,0.75345,0.7536,361300000.0
2007-06-06 07:42:00,0.7536,0.7536,0.75355,0.75355,205499998.0
2007-06-06 07:43:00,0.75355,0.7536,0.75355,0.7536,57500000.0
2007-06-06 07:44:00,0.7536,0.7536,0.7535,0.7536,420099999.0
2007-06-06 07:45:00,0.7536,0.7536,0.75345,0.75355,1267899993.0
2007-06-06 07:46:00,0.7536,0.7536,0.7535,0.75355,625899984.0
2007-06-06 07:47:00,0.75355,0.7536,0.75355,0.7536,123899998.0
2007-06-06 07:48:00,0.7536,0.7537,0.7535,0.7536,793299997.0
2007-06-06 07:49:00,0.7536,0.7536,0.75355,0.75355,214099998.0
2007-06-06 07:50:00,0.7536,0.7537,0.7536,0.7537,138800001.0
2007-06-06 07:51:00,0.7537,0.7537,0.7536,0.7536,815999996.0
2007-06-06 07:52:00,0.7537,0.7537,0.7537,0.7537,82899997.0
2007-06-06 07:53:00,0.7537,0.7537,0.7536,0.7536,745200002.0
2007-06-06 07:54:00,0.7536,0.7537,0.75355,0.75355,201800002.0
2007-06-06 07:55:00,0.7536,0.7537,0.75355,0.7536,781099999.0
2007-06-06 07:56:00,0.7536,0.7537,0.7536,0.7537,531400006.0
2007-06-06 07:57:00,0.7537,0.7537,0.75365,0.75365,246999999.0
2007-06-06 07:58:00,0.7537,0.754,0.7537,0.75395,317500000.0
2007-06-06 07:59:00,0.754,0.75415,0.7538,0.75415,862000004.0
2007-06-06 08:00:00,0.7542,0.7542,0.7539,0.754,913400002.0
2007-06-06 08:01:00,0.75395,0.7541,0.75395,0.7541,719099991.0
2007-06-06 08:02:00,0.7541,0.7544,0.75405,0.75435,825599998.0
2007-06-06 08:03:00,0.7544,0.7544,0.75415,0.75415,219100001.0
2007-06-06 08:04:00,0.7542,0.7543,0.75405,0.7543,699200006.0
2007-06-06 08:05:00,0.7543,0.7544,0.75425,0.75435,225599997.0
2007-06-06 08:06:00,0.7544,0.7544,0.75425,0.7544,499600004.0
2007-06-06 08:07:00,0.7544,0.7544,0.7543,0.7543,75200000.0
2007-06-06 08:08:00,0.75425,0.7543,0.754,0.75405,563800002.0
2007-06-06 08:09:00,0.75405,0.7541,0.7538,0.7538,431299998.0
2007-06-06 08:10:00,0.7538,0.7539,0.75355,0.75365,803700001.0
2007-06-06 08:11:00,0.7537,0.7539,0.7536,0.7538,669000002.0
2007-06-06 08:12:00,0.75375,0.7538,0.7537,0.7538,916800002.0
2007-06-06 08:13:00,0.7538,0.7538,0.75365,0.75375,594699999.0
2007-06-06 08:14:00,0.7538,0.7538,0.75355,0.75355,751899997.0
2007-06-06 08:15:00,0.75355,0.7537,0.75355,0.7537,541000000.0
2007-06-06 08:16:00,0.7537,0.7537,0.7535,0.7535,1340699997.0
2007-06-06 08:17:00,0.7535,0.7535,0.7534,0.7534,1059099994.0
2007-06-06 08:18:00,0.7534,0.7535,0.7532,0.75335,1376699995.0
2007-06-06 08:19:00,0.7534,0.7534,0.75315,0.7533,1537699998.0
2007-06-06 08:20:00,0.7533,0.7533,0.75315,0.75325,1083400014.0
2007-06-06 08:21:00,0.7533,0.7533,0.75315,0.7532,426999995.0
2007-06-06 08:22:00,0.7532,0.7533,0.7532,0.7533,953300000.0
2007-06-06 08:23:00,0.7533,0.7535,0.7532,0.7533,561399996.0
2007-06-06 08:24:00,0.7533,0.7533,0.7532,0.7533,181799998.0
2007-06-06 08:25:00,0.7533,0.7535,0.75325,0.7535,689200002.0
2007-06-06 08:26:00,0.75345,0.7535,0.75295,0.7531,825599992.0
2007-06-06 08:27:00,0.7531,0.7533,0.753,0.75325,957000005.0
2007-06-06 08:28:00,0.7533,0.7533,0.7532,0.7533,339799998.0
2007-06-06 08:29:00,0.7533,0.7535,0.75325,0.75335,614700003.0
2007-06-06 08:30:00,0.75335,0.7534,0.75335,0.75335,137800000.0
2007-06-06 08:31:00,0.7534,0.7534,0.7533,0.7534,303400001.0
2007-06-06 08:32:00,0.7534,0.7534,0.75315,0.75315,859300001.0
2007-06-06 08:33:00,0.75315,0.7534,0.75315,0.7534,524499995.0
2007-06-06 08:34:00,0.7534,0.7534,0.75325,0.75335,115899999.0
2007-06-06 08:35:00,0.7534,0.7534,0.75325,0.7533,233300003.0
2007-06-06 08:36:00,0.7533,0.7534,0.7532,0.7534,892499999.0
2007-06-06 08:37:00,0.7534,0.7534,0.7532,0.7533,686200005.0
2007-06-06 08:38:00,0.7533,0.7533,0.75315,0.75315,785999994.0
2007-06-06 08:39:00,0.7532,0.7532,0.75315,0.75315,97499998.0
2007-06-06 08:40:00,0.7532,0.7533,0.75315,0.75315,537000009.0
2007-06-06 08:41:00,0.7532,0.7532,0.75315,0.7532,314300004.0
2007-06-06 08:42:00,0.7532,0.7532,0.75315,0.75315,250300002.0
2007-06-06 08:43:00,0.75315,0.7532,0.753,0.753,303299997.0
2007-06-06 08:44:00,0.753,0.7531,0.7528,0.7531,1597400009.0
2007-06-06 08:45:00,0.7531,0.7531,0.75285,0.75295,1042300004.0
2007-06-06 08:46:00,0.75295,0.7531,0.75285,0.7529,1363700005.0
2007-06-06 08:47:00,0.753,0.753,0.75285,0.7529,281300002.0
2007-06-06 08:48:00,0.7529,0.7531,0.7528,0.75305,1707400001.0
2007-06-06 08:49:00,0.7531,0.7532,0.75285,0.7532,1417299998.0
2007-06-06 08:50:00,0.7533,0.7533,0.7532,0.7532,336799999.0
2007-06-06 08:51:00,0.7532,0.7533,0.7531,0.7533,637400004.0
2007-06-06 08:52:00,0.7533,0.7533,0.7531,0.7531,1681600004.0
2007-06-06 08:53:00,0.7531,0.7532,0.75285,0.7531,1412199983.0
2007-06-06 08:54:00,0.7531,0.7531,0.7527,0.7527,1766400002.0
2007-06-06 08:55:00,0.7527,0.7529,0.75265,0.75275,1390200009.0
2007-06-06 08:56:00,0.75265,0.7528,0.7524,0.7526,1182900000.0
2007-06-06 08:57:00,0.7528,0.7528,0.7526,0.7527,801500000.0
2007-06-06 08:58:00,0.7527,0.7527,0.7525,0.7526,965400002.0
2007-06-06 08:59:00,0.7526,0.7526,0.7524,0.7526,248499995.0
2007-06-06 09:00:00,0.7526,0.7526,0.7526,0.7526,20800000.0
2007-06-06 09:01:00,0.7526,0.7526,0.75235,0.75235,378400000.0
2007-06-06 09:02:00,0.7526,0.7526,0.752,0.7522,1789800007.0
2007-06-06 09:03:00,0.7521,0.7525,0.75205,0.75225,1789800007.0
2007-06-06 09:04:00,0.7523,0.7525,0.7523,0.7525,1021499994.0
2007-06-06 09:05:00,0.7525,0.7525,0.7523,0.7525,455699998.0
2007-06-06 09:06:00,0.7525,0.75285,0.75235,0.7527,1297599991.0
2007-06-06 09:07:00,0.7527,0.753,0.7527,0.7528,834500009.0
2007-06-06 09:08:00,0.7528,0.7529,0.7527,0.7529,834500009.0
2007-06-06 09:09:00,0.7528,0.7528,0.75265,0.7528,625200002.0
2007-06-06 09:10:00,0.7528,0.7528,0.7527,0.7527,437000007.0
2007-06-06 09:11:00,0.7529,0.7529,0.7526,0.7526,396600001.0
2007-06-06 09:12:00,0.7526,0.7527,0.75255,0.7527,210799999.0
2007-06-06 09:13:00,0.7527,0.7527,0.7523,0.7524,1848899997.0
2007-06-06 09:14:00,0.7524,0.7526,0.7523,0.7526,825500001.0
2007-06-06 09:15:00,0.7524,0.7526,0.7524,0.7526,929399993.0
2007-06-06 09:16:00,0.7526,0.7526,0.7523,0.7523,929399993.0
2007-06-06 09:17:00,0.7523,0.7525,0.7522,0.75225,1855299992.0
2007-06-06 09:18:00,0.7522,0.7524,0.7522,0.7524,1830999990.0
2007-06-06 09:19:00,0.7525,0.7526,0.7524,0.7525,1830999990.0
2007-06-06 09:20:00,0.7524,0.7526,0.75235,0.7526,558899999.0
2007-06-06 09:21:00,0.7526,0.7527,0.7526,0.7526,238500004.0
2007-06-06 09:22:00,0.7526,0.7527,0.7525,0.7526,1171600003.0
2007-06-06 09:23:00,0.7527,0.7527,0.7527,0.7527,252700004.0
2007-06-06 09:24:00,0.7527,0.7528,0.7527,0.7528,109299998.0
2007-06-06 09:25:00,0.7528,0.7528,0.7527,0.7527,112200000.0
2007-06-06 09:26:00,0.7527,0.7528,0.7527,0.75275,306599999.0
2007-06-06 09:27:00,0.7528,0.753,0.7528,0.753,1700999997.0
2007-06-06 09:28:00,0.753,0.753,0.7528,0.7528,609300000.0
2007-06-06 09:29:00,0.7528,0.753,0.7528,0.7529,882900001.0
2007-06-06 09:30:00,0.7529,0.7529,0.7525,0.7527,1075299998.0
2007-06-06 09:31:00,0.7527,0.7529,0.7526,0.7528,1491200013.0
2007-06-06 09:32:00,0.7528,0.7533,0.7528,0.7531,1810399991.0
2007-06-06 09:33:00,0.7531,0.7533,0.7528,0.753,1860999999.0
2007-06-06 09:34:00,0.7529,0.7531,0.7529,0.753,1860999999.0
2007-06-06 09:35:00,0.75295,0.753,0.75275,0.753,589699992.0
2007-06-06 09:36:00,0.753,0.753,0.7526,0.7529,695499988.0
2007-06-06 09:37:00,0.7529,0.7529,0.7528,0.7529,300900002.0
2007-06-06 09:38:00,0.7529,0.7531,0.7529,0.7531,351499999.0
2007-06-06 09:39:00,0.7531,0.7531,0.75285,0.75285,231800004.0
2007-06-06 09:40:00,0.7529,0.753,0.7528,0.753,1139800006.0
2007-06-06 09:41:00,0.753,0.7531,0.7528,0.7531,864799999.0
2007-06-06 09:42:00,0.7531,0.7531,0.75275,0.75275,959100003.0
2007-06-06 09:43:00,0.75275,0.753,0.75275,0.753,674800008.0
2007-06-06 09:44:00,0.753,0.753,0.7528,0.7528,874999988.0
2007-06-06 09:45:00,0.7528,0.753,0.7528,0.7529,607499998.0
2007-06-06 09:46:00,0.7529,0.7529,0.7527,0.7529,188799998.0
2007-06-06 09:47:00,0.7529,0.7529,0.7528,0.7529,292899999.0
2007-06-06 09:48:00,0.75285,0.7529,0.7526,0.7526,998199999.0
2007-06-06 09:49:00,0.7526,0.7529,0.7526,0.7526,879000003.0
2007-06-06 09:50:00,0.7526,0.7529,0.75255,0.7526,642500003.0
2007-06-06 09:51:00,0.7526,0.7527,0.75255,0.75255,474099994.0
2007-06-06 09:52:00,0.7526,0.7526,0.75245,0.7525,670999999.0
2007-06-06 09:53:00,0.7525,0.7525,0.7524,0.7524,472000004.0
2007-06-06 09:54:00,0.75218,0.75231,0.75203,0.75221,356200004.0
2007-06-06 09:55:00,0.7524,0.7525,0.7523,0.7524,1815299994.0
2007-06-06 09:56:00,0.7524,0.7524,0.75235,0.7524,277799996.0
2007-06-06 09:57:00,0.75235,0.7524,0.75215,0.7523,1138100004.0
2007-06-06 09:58:00,0.7523,0.7525,0.7523,0.75245,1214600002.0
2007-06-06 09:59:00,0.7525,0.7525,0.75225,0.7525,107100002.0
2007-06-06 10:00:00,0.7525,0.7525,0.7522,0.7523,824000006.0
2007-06-06 10:01:00,0.7522,0.7523,0.75195,0.7521,1091100005.0
2007-06-06 10:02:00,0.75205,0.7523,0.752,0.752,593400002.0
2007-06-06 10:03:00,0.752,0.7522,0.75195,0.7522,1626399996.0
2007-06-06 10:04:00,0.7522,0.7522,0.75185,0.75185,821100011.0
2007-06-06 10:05:00,0.75185,0.752,0.7515,0.7515,1297699997.0
2007-06-06 10:06:00,0.7515,0.7518,0.7515,0.75155,2138300004.0
2007-06-06 10:07:00,0.7516,0.7518,0.75145,0.7515,1480799997.0
2007-06-06 10:08:00,0.7513,0.7515,0.751,0.7513,1827800001.0
2007-06-06 10:09:00,0.7512,0.7513,0.751,0.7513,1827800001.0
2007-06-06 10:10:00,0.7512,0.7513,0.7511,0.7511,1827800001.0
2007-06-06 10:11:00,0.7512,0.7515,0.7512,0.7515,1691799994.0
2007-06-06 10:12:00,0.7513,0.7515,0.7513,0.7515,1691799994.0
2007-06-06 10:13:00,0.7515,0.7516,0.7513,0.7514,1691799994.0
2007-06-06 10:14:00,0.7514,0.7516,0.7513,0.7514,1034599993.0
2007-06-06 10:15:00,0.7514,0.7514,0.7514,0.7514,246700004.0
2007-06-06 10:16:00,0.7514,0.7515,0.7514,0.7514,602899998.0
2007-06-06 10:17:00,0.7514,0.7515,0.7512,0.75125,727299995.0
2007-06-06 10:18:00,0.75125,0.7513,0.75105,0.75105,455399997.0
2007-06-06 10:19:00,0.7509,0.751,0.7508,0.7508,862999999.0
2007-06-06 10:20:00,0.7509,0.751,0.7508,0.7509,862999999.0
2007-06-06 10:21:00,0.751,0.751,0.7508,0.7508,862999999.0
2007-06-06 10:22:00,0.7508,0.751,0.7505,0.7505,1686400013.0
2007-06-06 10:23:00,0.7504,0.7506,0.7501,0.7501,1324300003.0
2007-06-06 10:24:00,0.7502,0.7502,0.7501,0.7501,1324300003.0
2007-06-06 10:25:00,0.7502,0.7502,0.7497,0.7497,1324300003.0
2007-06-06 10:26:00,0.7499,0.7501,0.7497,0.7501,1324300003.0
2007-06-06 10:27:00,0.7501,0.7503,0.7501,0.75015,1324300003.0
2007-06-06 10:28:00,0.7502,0.75045,0.7502,0.7504,1028600006.0
2007-06-06 10:29:00,0.7504,0.7507,0.75025,0.7506,1228399993.0
2007-06-06 10:30:00,0.7506,0.7507,0.7503,0.7505,1612799999.0
2007-06-06 10:31:00,0.7505,0.7508,0.75045,0.7508,638600000.0
2007-06-06 10:32:00,0.7508,0.7511,0.7507,0.751,1325299996.0
2007-06-06 10:33:00,0.751,0.7512,0.7509,0.7512,1277399989.0
2007-06-06 10:34:00,0.7512,0.7512,0.75105,0.7512,160200001.0
2007-06-06 10:35:00,0.751,0.7512,0.7509,0.7512,1473299992.0
2007-06-06 10:36:00,0.751,0.75105,0.75085,0.75105,1473299992.0
2007-06-06 10:37:00,0.7511,0.7512,0.751,0.7512,380799997.0
2007-06-06 10:38:00,0.7512,0.7512,0.75115,0.7512,175200000.0
2007-06-06 10:39:00,0.7512,0.7512,0.751,0.751,458199993.0
2007-06-06 10:40:00,0.751,0.7511,0.7509,0.7511,1039499998.0
2007-06-06 10:41:00,0.7511,0.7513,0.751,0.7512,512100001.0
2007-06-06 10:42:00,0.7512,0.7514,0.7511,0.7514,1784499987.0
2007-06-06 10:43:00,0.75135,0.75135,0.7512,0.75125,923300001.0
2007-06-06 10:44:00,0.75125,0.7513,0.75115,0.7513,488499997.0
2007-06-06 10:45:00,0.7513,0.7514,0.7512,0.7514,1513799990.0
2007-06-06 10:46:00,0.7514,0.7515,0.7514,0.7515,757800006.0
2007-06-06 10:47:00,0.7515,0.7517,0.7514,0.7517,2032200000.0
2007-06-06 10:48:00,0.7517,0.7517,0.75155,0.75155,187200001.0
2007-06-06 10:49:00,0.7516,0.7518,0.7516,0.7517,522599995.0
2007-06-06 10:50:00,0.7518,0.7518,0.7517,0.7517,169500000.0
2007-06-06 10:51:00,0.7517,0.7517,0.7517,0.7517,325199998.0
2007-06-06 10:52:00,0.7517,0.7517,0.75125,0.7513,1191299997.0
2007-06-06 10:53:00,0.7514,0.7514,0.7513,0.7513,393799998.0
2007-06-06 10:54:00,0.7513,0.7517,0.7513,0.7517,797199994.0
2007-06-06 10:55:00,0.7517,0.7517,0.7513,0.75155,920499999.0
2007-06-06 10:56:00,0.7516,0.7517,0.7513,0.7514,1013100004.0
2007-06-06 10:57:00,0.7514,0.7516,0.7514,0.7515,640399993.0
2007-06-06 10:58:00,0.7515,0.7516,0.7514,0.7516,1274299983.0
2007-06-06 10:59:00,0.7516,0.7516,0.7515,0.7516,1048599996.0
2007-06-06 11:00:00,0.7516,0.7517,0.7516,0.7517,323000001.0
2007-06-06 11:01:00,0.7517,0.7517,0.75135,0.7514,319199998.0
2007-06-06 11:02:00,0.7513,0.7516,0.7513,0.7515,501499998.0
2007-06-06 11:03:00,0.7515,0.7515,0.7512,0.7512,1457200005.0
2007-06-06 11:04:00,0.7512,0.7514,0.7511,0.7513,1277799997.0
2007-06-06 11:05:00,0.7513,0.7513,0.751,0.751,764300002.0
2007-06-06 11:06:00,0.751,0.7512,0.7509,0.7511,1428500001.0
2007-06-06 11:07:00,0.75105,0.7512,0.751,0.751,510499999.0
2007-06-06 11:08:00,0.751,0.7511,0.751,0.751,372299997.0
2007-06-06 11:09:00,0.751,0.7511,0.751,0.75105,673600003.0
2007-06-06 11:10:00,0.7511,0.7511,0.7509,0.75105,153200001.0
2007-06-06 11:11:00,0.7511,0.7512,0.751,0.7512,530699998.0
2007-06-06 11:12:00,0.7512,0.7512,0.75095,0.75115,379300004.0
2007-06-06 11:13:00,0.75105,0.7513,0.75105,0.7512,618399997.0
2007-06-06 11:14:00,0.7512,0.7516,0.7511,0.75135,1394200007.0
2007-06-06 11:15:00,0.75135,0.7514,0.75125,0.7514,406600001.0
2007-06-06 11:16:00,0.7514,0.7514,0.7513,0.7514,342500000.0
2007-06-06 11:17:00,0.7514,0.7516,0.7513,0.7514,976399998.0
2007-06-06 11:18:00,0.7515,0.7516,0.7514,0.75155,365400000.0
2007-06-06 11:19:00,0.7516,0.7517,0.7516,0.75165,308499997.0
2007-06-06 11:20:00,0.7517,0.7517,0.7517,0.7517,4800000.0
2007-06-06 11:21:00,0.7517,0.7517,0.7514,0.7515,864600004.0
2007-06-06 11:22:00,0.75145,0.7517,0.7514,0.75165,1031499994.0
2007-06-06 11:23:00,0.7517,0.7517,0.7514,0.7516,1230000001.0
2007-06-06 11:24:00,0.7516,0.7516,0.7515,0.7515,105900001.0
2007-06-06 11:25:00,0.7515,0.7517,0.7515,0.7515,365700001.0
2007-06-06 11:26:00,0.75145,0.7517,0.75145,0.7517,95600000.0
2007-06-06 11:27:00,0.7517,0.7517,0.7513,0.75155,681499994.0
2007-06-06 11:28:00,0.7516,0.7516,0.7512,0.75135,216000004.0
2007-06-06 11:29:00,0.7514,0.7514,0.7512,0.7513,254899997.0
2007-06-06 11:30:00,0.7513,0.7514,0.7512,0.7514,212199999.0
2007-06-06 11:31:00,0.7514,0.7514,0.7511,0.7511,191000002.0
2007-06-06 11:32:00,0.7511,0.7512,0.751,0.7511,199400000.0
2007-06-06 11:33:00,0.7511,0.7511,0.751,0.751,710700013.0
2007-06-06 11:34:00,0.751,0.751,0.75075,0.751,863299996.0
2007-06-06 11:35:00,0.75095,0.75095,0.7507,0.7508,43499999.0
2007-06-06 11:36:00,0.75076,0.75085,0.75055,0.75085,235300000.0
2007-06-06 11:37:00,0.7509,0.7509,0.7509,0.7509,10400000.0
2007-06-06 11:38:00,0.7509,0.7511,0.7509,0.7511,75300000.0
2007-06-06 11:39:00,0.75104,0.75123,0.75074,0.75113,246100000.0
2007-06-06 11:40:00,0.7511,0.7511,0.75095,0.75095,463899999.0
2007-06-06 11:41:00,0.751,0.751,0.75095,0.75095,468999999.0
2007-06-06 11:42:00,0.75095,0.751,0.7508,0.7508,410400003.0
2007-06-06 11:43:00,0.7509,0.7511,0.75085,0.751,307700000.0
2007-06-06 11:44:00,0.751,0.7511,0.7509,0.7509,886899997.0
2007-06-06 11:45:00,0.7509,0.751,0.7507,0.7507,1064499987.0
2007-06-06 11:46:00,0.7507,0.7508,0.7506,0.7507,1091399999.0
2007-06-06 11:47:00,0.7507,0.7508,0.7502,0.7503,1309200002.0
2007-06-06 11:48:00,0.7503,0.7504,0.75015,0.7503,1404000022.0
2007-06-06 11:49:00,0.75025,0.7505,0.75025,0.7504,743899994.0
2007-06-06 11:50:00,0.7504,0.7506,0.75025,0.7505,1232300004.0
2007-06-06 11:51:00,0.7505,0.7505,0.7504,0.7504,1362000002.0
2007-06-06 11:52:00,0.7503,0.7504,0.7503,0.7503,2016999999.0
2007-06-06 11:53:00,0.7503,0.7505,0.7502,0.7504,1104999996.0
2007-06-06 11:54:00,0.7504,0.7504,0.7504,0.7504,279100006.0
2007-06-06 11:55:00,0.7504,0.7506,0.7504,0.7506,921000002.0
2007-06-06 11:56:00,0.7506,0.7507,0.7505,0.7507,414899999.0
2007-06-06 11:57:00,0.75065,0.7507,0.7505,0.7505,1819200003.0
2007-06-06 11:58:00,0.7505,0.7506,0.7504,0.7504,508599999.0
2007-06-06 11:59:00,0.7504,0.7505,0.75025,0.75025,404999991.0
2007-06-06 12:00:00,0.7503,0.7506,0.7503,0.7505,765300001.0
2007-06-06 12:01:00,0.7505,0.7506,0.7503,0.7504,694600000.0
2007-06-06 12:02:00,0.7504,0.7505,0.75035,0.7505,198500000.0
2007-06-06 12:03:00,0.7505,0.7505,0.75045,0.75045,326600000.0
2007-06-06 12:04:00,0.75035,0.7506,0.75035,0.7506,389199999.0
2007-06-06 12:05:00,0.7506,0.7506,0.7505,0.7505,280299998.0
2007-06-06 12:06:00,0.7505,0.7505,0.7504,0.7505,646499990.0
2007-06-06 12:07:00,0.7505,0.7505,0.7504,0.7504,919899997.0
2007-06-06 12:08:00,0.7504,0.7504,0.7503,0.7503,684599996.0
2007-06-06 12:09:00,0.7503,0.7504,0.7501,0.7501,1246900016.0
2007-06-06 12:10:00,0.7501,0.7502,0.7498,0.75,1719699990.0
2007-06-06 12:11:00,0.7501,0.7501,0.7497,0.7497,1343000002.0
2007-06-06 12:12:00,0.7499,0.7499,0.7495,0.7497,1343000002.0
2007-06-06 12:13:00,0.7497,0.7498,0.7496,0.7496,1343000002.0
2007-06-06 12:14:00,0.7496,0.7499,0.7495,0.7495,1704999993.0
2007-06-06 12:15:00,0.7495,0.7496,0.7494,0.7494,1910800013.0
2007-06-06 12:16:00,0.7494,0.7494,0.74905,0.7491,1806500003.0
2007-06-06 12:17:00,0.749,0.7492,0.749,0.7492,1596400006.0
2007-06-06 12:19:00,0.7493,0.7493,0.74905,0.74905,1596400006.0
2007-06-06 12:20:00,0.7488,0.7495,0.7488,0.7495,1648699996.0
2007-06-06 12:21:00,0.7494,0.7495,0.7492,0.7493,1648699996.0
2007-06-06 12:22:00,0.7493,0.7493,0.7489,0.749,1243100005.0
2007-06-06 12:23:00,0.749,0.7492,0.7489,0.74905,966099997.0
2007-06-06 12:24:00,0.749,0.7492,0.7488,0.7488,2084400001.0
2007-06-06 12:25:00,0.7489,0.749,0.74875,0.74875,2084400001.0
2007-06-06 12:26:00,0.7488,0.749,0.74875,0.74895,1123700007.0
2007-06-06 12:27:00,0.74895,0.7493,0.74895,0.7491,1736900009.0
2007-06-06 12:28:00,0.7491,0.7492,0.7491,0.7492,625500002.0
2007-06-06 12:29:00,0.7492,0.7492,0.7491,0.74915,1155399996.0
2007-06-06 12:30:00,0.74915,0.7496,0.74915,0.7496,1727399993.0
2007-06-06 12:31:00,0.7496,0.75,0.7495,0.7495,1718800017.0
2007-06-06 12:32:00,0.7495,0.7498,0.7495,0.7496,1144700005.0
2007-06-06 12:33:00,0.7496,0.7497,0.7496,0.7496,279699998.0
2007-06-06 12:34:00,0.7496,0.7496,0.7492,0.7493,1355499988.0
2007-06-06 12:35:00,0.7494,0.7495,0.749,0.7491,1376400005.0
2007-06-06 12:36:00,0.74905,0.7491,0.7487,0.7488,1086100003.0
2007-06-06 12:37:00,0.7488,0.7488,0.7484,0.7486,522700000.0
2007-06-06 12:38:00,0.74845,0.7488,0.74845,0.7487,522700000.0
2007-06-06 12:39:00,0.7487,0.7488,0.7486,0.7487,1123500000.0
2007-06-06 12:40:00,0.7487,0.749,0.7487,0.749,1655600005.0
2007-06-06 12:41:00,0.74895,0.7493,0.74895,0.749,1896700007.0
2007-06-06 12:42:00,0.749,0.7492,0.749,0.7492,458800004.0
2007-06-06 12:43:00,0.7492,0.7492,0.7491,0.7491,667700000.0
2007-06-06 12:44:00,0.7491,0.7491,0.74885,0.749,1369699996.0
2007-06-06 12:45:00,0.749,0.749,0.7489,0.749,254100000.0
2007-06-06 12:46:00,0.749,0.749,0.7489,0.7489,979800008.0
2007-06-06 12:47:00,0.7489,0.749,0.74875,0.7488,1300899997.0
2007-06-06 12:48:00,0.74875,0.7491,0.74875,0.7491,392800002.0
2007-06-06 12:49:00,0.7491,0.7493,0.7491,0.7493,581999990.0
2007-06-06 12:50:00,0.7493,0.7493,0.7492,0.7492,352299999.0
2007-06-06 12:51:00,0.7492,0.7492,0.7492,0.7492,34299999.0
2007-06-06 12:52:00,0.7492,0.7492,0.74915,0.74915,460599998.0
2007-06-06 12:53:00,0.74915,0.7497,0.74915,0.7495,1587300004.0
2007-06-06 12:54:00,0.7495,0.7498,0.74935,0.7498,1223300002.0
2007-06-06 12:55:00,0.7498,0.7498,0.74955,0.74955,765000008.0
2007-06-06 12:56:00,0.7496,0.7496,0.7494,0.7494,392600000.0
2007-06-06 12:57:00,0.7494,0.7494,0.749,0.7494,996999998.0
2007-06-06 12:58:00,0.7495,0.7497,0.7494,0.7495,320400002.0
2007-06-06 12:59:00,0.7497,0.7499,0.7495,0.7497,320400002.0
2007-06-06 13:00:00,0.7499,0.7499,0.7497,0.7498,320400002.0
2007-06-06 13:01:00,0.7498,0.7498,0.7497,0.7498,672700006.0
2007-06-06 13:02:00,0.7498,0.7498,0.7497,0.7497,279399999.0
2007-06-06 13:03:00,0.7497,0.7497,0.7496,0.7497,172899999.0
2007-06-06 13:04:00,0.7497,0.7497,0.74965,0.7497,108500001.0
2007-06-06 13:05:00,0.7497,0.7499,0.7497,0.7498,610899997.0
2007-06-06 13:06:00,0.7498,0.7498,0.7494,0.7496,730099996.0
2007-06-06 13:07:00,0.7496,0.7497,0.7495,0.74965,525500001.0
2007-06-06 13:08:00,0.7497,0.7497,0.7497,0.7497,64500000.0
2007-06-06 13:09:00,0.7497,0.7498,0.7497,0.7498,360300003.0
2007-06-06 13:10:00,0.7498,0.75,0.7498,0.7498,740099994.0
2007-06-06 13:11:00,0.7498,0.7502,0.7498,0.7501,339099995.0
2007-06-06 13:12:00,0.7501,0.7501,0.7498,0.75,1165899993.0
2007-06-06 13:13:00,0.75,0.75,0.7499,0.7499,123399998.0
2007-06-06 13:14:00,0.7499,0.7499,0.7499,0.7499,2700000.0
2007-06-06 13:15:00,0.74983,0.74983,0.74925,0.74983,1681799999.0
2007-06-06 13:16:00,0.7499,0.75,0.7499,0.75,41000000.0
2007-06-06 13:17:00,0.75,0.75,0.7499,0.7499,101400001.0
2007-06-06 13:18:00,0.7499,0.7499,0.7498,0.7498,212400001.0
2007-06-06 13:19:00,0.7498,0.7498,0.7498,0.7498,454800007.0
2007-06-06 13:20:00,0.7498,0.75,0.7498,0.75,456199992.0
2007-06-06 13:21:00,0.75,0.75,0.75,0.75,6400000.0
2007-06-06 13:22:00,0.75,0.75,0.75,0.75,25900000.0
2007-06-06 13:23:00,0.74995,0.75,0.74995,0.75,59200000.0
2007-06-06 13:24:00,0.75,0.75,0.7499,0.7499,154099998.0
2007-06-06 13:25:00,0.7499,0.7499,0.74985,0.74985,618000003.0
2007-06-06 13:26:00,0.74985,0.7499,0.74985,0.7499,35900000.0
2007-06-06 13:27:00,0.7499,0.7499,0.7498,0.7499,236399998.0
2007-06-06 13:28:00,0.7499,0.75,0.7498,0.7498,1477000005.0
2007-06-06 13:29:00,0.7498,0.7498,0.74975,0.74975,154499999.0
2007-06-06 13:30:00,0.7498,0.7498,0.7498,0.7498,13800000.0
2007-06-06 13:31:00,0.7498,0.7498,0.7498,0.7498,36200000.0
2007-06-06 13:32:00,0.74975,0.75,0.7497,0.7499,1041399992.0
2007-06-06 13:33:00,0.7499,0.75,0.7497,0.7499,559099989.0
2007-06-06 13:34:00,0.7499,0.7499,0.74975,0.74975,226600001.0
2007-06-06 13:35:00,0.7498,0.7498,0.74975,0.7498,1186200004.0
2007-06-06 13:36:00,0.7498,0.7498,0.74975,0.74975,286100000.0
2007-06-06 13:37:00,0.7498,0.7498,0.7497,0.7498,298500002.0
2007-06-06 13:38:00,0.7498,0.7498,0.74975,0.7498,270999997.0
2007-06-06 13:39:00,0.7498,0.75,0.74975,0.75,572399995.0
2007-06-06 13:40:00,0.75,0.75,0.75,0.75,345599998.0
2007-06-06 13:41:00,0.75,0.75,0.74995,0.75,27200000.0
2007-06-06 13:42:00,0.75,0.7501,0.75,0.7501,48800000.0
2007-06-06 13:43:00,0.7501,0.7501,0.75,0.75,447399990.0
2007-06-06 13:44:00,0.75,0.75,0.7498,0.7499,411999995.0
2007-06-06 13:45:00,0.7499,0.75,0.7499,0.7499,307999999.0
2007-06-06 13:46:00,0.7499,0.7501,0.7498,0.7501,526799999.0
2007-06-06 13:47:00,0.75005,0.7501,0.7498,0.7501,573400000.0
2007-06-06 13:48:00,0.7501,0.7502,0.74995,0.7502,484600000.0
2007-06-06 13:49:00,0.75015,0.7502,0.75005,0.75005,938399997.0
2007-06-06 13:50:00,0.7501,0.7502,0.75005,0.75015,510800001.0
2007-06-06 13:51:00,0.7502,0.7502,0.75005,0.7501,163499998.0
2007-06-06 13:52:00,0.7501,0.7501,0.7499,0.7501,183100000.0
2007-06-06 13:53:00,0.7501,0.7503,0.75005,0.7503,324100001.0
2007-06-06 13:54:00,0.7503,0.7503,0.75025,0.7503,291299999.0
2007-06-06 13:55:00,0.7503,0.7503,0.75,0.7502,937899997.0
2007-06-06 13:56:00,0.74974,0.75005,0.74972,0.74981,1062300002.0
2007-06-06 13:57:00,0.7502,0.7502,0.7501,0.7501,127600000.0
2007-06-06 13:58:00,0.7501,0.7502,0.7501,0.7501,283900001.0
2007-06-06 13:59:00,0.7501,0.7502,0.74995,0.75,636900004.0
2007-06-06 14:00:00,0.75,0.75,0.7497,0.7498,184600000.0
2007-06-06 14:01:00,0.7498,0.7498,0.7497,0.7497,400900004.0
2007-06-06 14:02:00,0.7498,0.75,0.7498,0.75,660299998.0
2007-06-06 14:03:00,0.75,0.75,0.74995,0.75,399800011.0
2007-06-06 14:04:00,0.75,0.7501,0.7498,0.75005,565000000.0
2007-06-06 14:05:00,0.75005,0.7501,0.75,0.75,219500004.0
2007-06-06 14:06:00,0.75,0.7501,0.7499,0.7501,562899997.0
2007-06-06 14:07:00,0.75005,0.7502,0.75,0.7502,951599995.0
2007-06-06 14:08:00,0.7502,0.7503,0.7501,0.7503,261500002.0
2007-06-06 14:09:00,0.75025,0.75025,0.7501,0.7501,118700000.0
2007-06-06 14:10:00,0.75,0.7501,0.75,0.75,1220100008.0
2007-06-06 14:11:00,0.75,0.75,0.75,0.75,12000000.0
2007-06-06 14:12:00,0.75,0.75,0.75,0.75,93300000.0
2007-06-06 14:13:00,0.75,0.75005,0.74995,0.75005,1025399995.0
2007-06-06 14:14:00,0.7499,0.7499,0.7499,0.7499,817800002.0
2007-06-06 14:15:00,0.7498,0.7499,0.74975,0.74985,817800002.0
2007-06-06 14:16:00,0.7499,0.7501,0.7499,0.74995,490099997.0
2007-06-06 14:17:00,0.75,0.75,0.7498,0.75,850000001.0
2007-06-06 14:18:00,0.75,0.7501,0.7499,0.75005,362000001.0
2007-06-06 14:19:00,0.7501,0.7502,0.75,0.75,334399996.0
2007-06-06 14:20:00,0.75,0.7501,0.75,0.75,918299993.0
2007-06-06 14:21:00,0.75,0.7501,0.75,0.75,572199998.0
2007-06-06 14:22:00,0.75,0.7502,0.75,0.75005,118300000.0
2007-06-06 14:23:00,0.7501,0.7502,0.7499,0.7499,901000003.0
2007-06-06 14:24:00,0.7499,0.7501,0.7498,0.74995,1400700000.0
2007-06-06 14:25:00,0.74995,0.7502,0.7499,0.7501,1765500010.0
2007-06-06 14:26:00,0.7501,0.7502,0.75,0.7502,359500000.0
2007-06-06 14:27:00,0.7502,0.7502,0.75,0.75,897300001.0
2007-06-06 14:28:00,0.75,0.75,0.7497,0.7499,971799996.0
2007-06-06 14:29:00,0.7499,0.7499,0.7497,0.7499,670400000.0
2007-06-06 14:30:00,0.7499,0.75,0.7496,0.7497,606299999.0
2007-06-06 14:31:00,0.7497,0.7498,0.7494,0.7497,1929000006.0
2007-06-06 14:32:00,0.7498,0.7501,0.7496,0.75,1105300001.0
2007-06-06 14:33:00,0.75,0.7502,0.7499,0.75,1385800000.0
2007-06-06 14:34:00,0.75,0.7502,0.75,0.7501,596300003.0
2007-06-06 14:35:00,0.7499,0.7501,0.7499,0.7499,971499997.0
2007-06-06 14:36:00,0.75,0.75,0.7498,0.7498,971499997.0
2007-06-06 14:37:00,0.7498,0.7498,0.7495,0.74975,868199999.0
2007-06-06 14:38:00,0.7498,0.7499,0.7496,0.7497,1631899993.0
2007-06-06 14:39:00,0.7498,0.7498,0.7495,0.7495,1760099992.0
2007-06-06 14:40:00,0.7495,0.7496,0.7493,0.7493,1162600006.0
2007-06-06 14:41:00,0.7493,0.7497,0.7493,0.74965,1148100000.0
2007-06-06 14:42:00,0.7497,0.7497,0.74955,0.74955,413699997.0
2007-06-06 14:43:00,0.74955,0.7497,0.74955,0.7496,805299998.0
2007-06-06 14:44:00,0.7496,0.7496,0.7493,0.7495,453199996.0
2007-06-06 14:45:00,0.7495,0.7496,0.7493,0.7495,370900002.0
2007-06-06 14:46:00,0.7495,0.7495,0.7494,0.7495,200900001.0
2007-06-06 14:47:00,0.74955,0.7496,0.74945,0.74945,220399997.0
2007-06-06 14:48:00,0.7495,0.7496,0.74935,0.7495,477700003.0
2007-06-06 14:49:00,0.74945,0.7495,0.7493,0.7494,635299998.0
2007-06-06 14:50:00,0.7494,0.7496,0.7494,0.7495,1297600008.0
2007-06-06 14:51:00,0.7495,0.7495,0.7495,0.7495,756500005.0
2007-06-06 14:52:00,0.7495,0.7495,0.7493,0.74935,664699999.0
2007-06-06 14:53:00,0.7494,0.7496,0.74935,0.7496,284300005.0
2007-06-06 14:54:00,0.7496,0.7496,0.7495,0.7495,229599997.0
2007-06-06 14:55:00,0.7495,0.7495,0.7495,0.7495,39000000.0
2007-06-06 14:56:00,0.7495,0.7497,0.74925,0.7496,2104500019.0
2007-06-06 14:57:00,0.7496,0.7498,0.7496,0.7498,633299999.0
2007-06-06 14:58:00,0.7497,0.7499,0.7497,0.7499,599000007.0
2007-06-06 14:59:00,0.7498,0.7501,0.7496,0.75,513499998.0
2007-06-06 15:00:00,0.75,0.75,0.7498,0.7498,1240799991.0
2007-06-06 15:01:00,0.7498,0.75,0.7497,0.75,458800000.0
2007-06-06 15:02:00,0.74995,0.74995,0.7496,0.7498,1025999998.0
2007-06-06 15:03:00,0.7499,0.7499,0.7499,0.7499,40399999.0
2007-06-06 15:04:00,0.7498,0.7503,0.7498,0.7502,1460599993.0
2007-06-06 15:05:00,0.7502,0.7507,0.7501,0.7507,1705600001.0
2007-06-06 15:06:00,0.7506,0.751,0.7504,0.7507,1753199990.0
2007-06-06 15:07:00,0.7507,0.7509,0.7504,0.7506,1194400005.0
2007-06-06 15:08:00,0.7506,0.7508,0.75055,0.7506,1018200012.0
2007-06-06 15:09:00,0.7507,0.75075,0.7504,0.7505,1944799999.0
2007-06-06 15:10:00,0.7506,0.7507,0.7505,0.7505,1426499986.0
2007-06-06 15:11:00,0.7506,0.7506,0.7506,0.7506,790799997.0
2007-06-06 15:12:00,0.7506,0.7506,0.7504,0.7506,83100000.0
2007-06-06 15:13:00,0.7506,0.7506,0.7506,0.7506,6400000.0
2007-06-06 15:14:00,0.7506,0.7508,0.75035,0.7506,586500000.0
2007-06-06 15:15:00,0.7506,0.7507,0.7506,0.7506,695799995.0
2007-06-06 15:16:00,0.7506,0.7509,0.7506,0.7509,1188399999.0
2007-06-06 15:17:00,0.7509,0.751,0.7507,0.7507,1519899990.0
2007-06-06 15:18:00,0.7507,0.751,0.7507,0.75075,1025800003.0
2007-06-06 15:19:00,0.7508,0.7509,0.7508,0.7509,93900001.0
2007-06-06 15:20:00,0.7509,0.751,0.7507,0.7509,1081800000.0
2007-06-06 15:21:00,0.7509,0.7509,0.7508,0.7508,350500002.0
2007-06-06 15:22:00,0.7508,0.7509,0.7508,0.7509,247499997.0
2007-06-06 15:23:00,0.75049,0.75073,0.75022,0.75065,524800000.0
2007-06-06 15:24:00,0.7509,0.7509,0.7509,0.7509,5300000.0
2007-06-06 15:25:00,0.7509,0.751,0.7508,0.7509,685099995.0
2007-06-06 15:26:00,0.7509,0.7518,0.7509,0.7515,1190699993.0
2007-06-06 15:27:00,0.7517,0.7517,0.7508,0.7508,1652199991.0
2007-06-06 15:28:00,0.7509,0.75095,0.7507,0.75095,1652199991.0
2007-06-06 15:29:00,0.75095,0.751,0.7508,0.7509,661600005.0
2007-06-06 15:30:00,0.7509,0.751,0.75085,0.75085,407700000.0
2007-06-06 15:31:00,0.7509,0.7511,0.7508,0.7511,2136299991.0
2007-06-06 15:32:00,0.7511,0.7511,0.7508,0.7509,491900002.0
2007-06-06 15:33:00,0.7509,0.751,0.75045,0.7506,2109800011.0
2007-06-06 15:34:00,0.7506,0.7508,0.7503,0.7504,1359599997.0
2007-06-06 15:35:00,0.7504,0.7507,0.7504,0.7506,651099996.0
2007-06-06 15:36:00,0.7506,0.7507,0.75045,0.75065,1186100001.0
2007-06-06 15:37:00,0.7507,0.7509,0.75055,0.7506,1452299993.0
2007-06-06 15:38:00,0.7506,0.7507,0.75055,0.7506,492199997.0
2007-06-06 15:39:00,0.75055,0.7507,0.7503,0.7503,733700007.0
2007-06-06 15:40:00,0.7503,0.7506,0.7503,0.75055,821800006.0
2007-06-06 15:41:00,0.7506,0.7506,0.7505,0.7506,240600000.0
2007-06-06 15:42:00,0.7505,0.7506,0.7504,0.7506,1025699993.0
2007-06-06 15:43:00,0.7506,0.7506,0.7504,0.7504,979400008.0
2007-06-06 15:44:00,0.7504,0.7507,0.7504,0.7507,435800001.0
2007-06-06 15:45:00,0.7507,0.7507,0.75045,0.75065,217700001.0
2007-06-06 15:46:00,0.75065,0.7507,0.75045,0.7506,231300002.0
2007-06-06 15:47:00,0.7506,0.751,0.7506,0.7508,1453799989.0
2007-06-06 15:48:00,0.7509,0.7511,0.75065,0.7509,1164200002.0
2007-06-06 15:49:00,0.7509,0.7511,0.7508,0.751,1045499998.0
2007-06-06 15:50:00,0.75095,0.751,0.7508,0.751,261400004.0
2007-06-06 15:51:00,0.751,0.751,0.7506,0.7507,1307200004.0
2007-06-06 15:52:00,0.7507,0.7508,0.7506,0.7507,673199998.0
2007-06-06 15:53:00,0.7507,0.7507,0.7507,0.7507,534599998.0
2007-06-06 15:54:00,0.7507,0.7508,0.7506,0.7507,1127000010.0
2007-06-06 15:55:00,0.7507,0.7508,0.7506,0.75065,606399989.0
2007-06-06 15:56:00,0.75065,0.7507,0.7506,0.7507,254499993.0
2007-06-06 15:57:00,0.7507,0.7507,0.7506,0.7507,1248600000.0
2007-06-06 15:58:00,0.7507,0.7507,0.7503,0.7503,1425599999.0
2007-06-06 15:59:00,0.7502,0.7506,0.7501,0.7502,1631900001.0
2007-06-06 16:00:00,0.7503,0.7507,0.7502,0.7507,1631900001.0
2007-06-06 16:01:00,0.7507,0.7507,0.7504,0.7506,872600003.0
2007-06-06 16:02:00,0.7506,0.7508,0.7506,0.7507,940000000.0
2007-06-06 16:03:00,0.7508,0.751,0.7508,0.75085,657299997.0
2007-06-06 16:04:00,0.75085,0.75085,0.7506,0.7506,1270000013.0
2007-06-06 16:05:00,0.7507,0.7508,0.7506,0.7508,513100001.0
2007-06-06 16:06:00,0.7508,0.7508,0.7505,0.7505,629399994.0
2007-06-06 16:07:00,0.7506,0.7508,0.7506,0.7508,520399992.0
2007-06-06 16:08:00,0.7508,0.7508,0.7506,0.7508,196700000.0
2007-06-06 16:09:00,0.7508,0.7508,0.7506,0.7507,588400001.0
2007-06-06 16:10:00,0.75029,0.75082,0.75026,0.75034,148400002.0
2007-06-06 16:11:00,0.7507,0.7507,0.7503,0.75055,1362399990.0
2007-06-06 16:12:00,0.75053,0.75053,0.7499,0.75027,108700000.0
2007-06-06 16:13:00,0.7506,0.7507,0.75045,0.75065,166400003.0
2007-06-06 16:14:00,0.7507,0.7507,0.7504,0.7504,784899999.0
2007-06-06 16:15:00,0.7504,0.7505,0.7504,0.7504,1003800007.0
2007-06-06 16:16:00,0.7504,0.7506,0.7504,0.7506,472000005.0
2007-06-06 16:17:00,0.7506,0.7506,0.75045,0.7505,242700004.0
2007-06-06 16:18:00,0.7505,0.7505,0.75045,0.75045,201500000.0
2007-06-06 16:19:00,0.7502,0.75047,0.7502,0.7504,577199999.0
2007-06-06 16:20:00,0.7505,0.7506,0.7505,0.7506,460499994.0
2007-06-06 16:21:00,0.7506,0.7509,0.7506,0.75085,1025699996.0
2007-06-06 16:22:00,0.75085,0.7512,0.75075,0.75085,1656899994.0
2007-06-06 16:23:00,0.7509,0.751,0.75085,0.751,1205199991.0
2007-06-06 16:24:00,0.7512,0.7517,0.7512,0.7517,282800005.0
2007-06-06 16:25:00,0.7515,0.7515,0.7515,0.7515,282800005.0
2007-06-06 16:26:00,0.7515,0.7517,0.7515,0.7517,629799998.0
2007-06-06 16:27:00,0.7517,0.7518,0.75165,0.7517,967200000.0
2007-06-06 16:28:00,0.7517,0.7517,0.7516,0.7517,1806600005.0
2007-06-06 16:29:00,0.75165,0.7517,0.751,0.7514,1944200009.0
2007-06-06 16:30:00,0.7514,0.7514,0.75125,0.7513,840000003.0
2007-06-06 16:31:00,0.7513,0.7514,0.7512,0.75125,981699998.0
2007-06-06 16:32:00,0.7511,0.7511,0.75105,0.7511,353600002.0
2007-06-06 16:33:00,0.7513,0.7515,0.7513,0.7514,435100003.0
2007-06-06 16:34:00,0.7514,0.7514,0.75125,0.75125,786299999.0
2007-06-06 16:35:00,0.7513,0.7513,0.75125,0.7513,74000000.0
2007-06-06 16:36:00,0.7513,0.7513,0.75105,0.75105,371199994.0
2007-06-06 16:37:00,0.7511,0.7513,0.7511,0.7512,387500002.0
2007-06-06 16:38:00,0.7512,0.7512,0.75095,0.751,792600005.0
2007-06-06 16:39:00,0.751,0.7511,0.75085,0.751,641200004.0
2007-06-06 16:40:00,0.751,0.7511,0.7507,0.7509,1568900014.0
2007-06-06 16:41:00,0.75085,0.75095,0.7508,0.7509,637300007.0
2007-06-06 16:42:00,0.7509,0.7513,0.7509,0.7512,769099997.0
2007-06-06 16:43:00,0.7512,0.7513,0.75095,0.7512,556500002.0
2007-06-06 16:44:00,0.75115,0.7512,0.75095,0.7511,437299997.0
2007-06-06 16:45:00,0.7511,0.7512,0.751,0.751,831700012.0
2007-06-06 16:46:00,0.751,0.7512,0.751,0.7511,265900000.0
2007-06-06 16:47:00,0.7511,0.7512,0.7508,0.7511,1468900003.0
2007-06-06 16:48:00,0.75095,0.7511,0.7508,0.751,988900003.0
2007-06-06 16:49:00,0.751,0.7512,0.75095,0.7512,107100001.0
2007-06-06 16:50:00,0.7512,0.7512,0.751,0.7512,267500000.0
2007-06-06 16:51:00,0.75115,0.7512,0.7509,0.751,1797000009.0
2007-06-06 16:52:00,0.751,0.7511,0.7508,0.7509,1549700005.0
2007-06-06 16:53:00,0.751,0.7511,0.7509,0.751,1948600005.0
2007-06-06 16:54:00,0.751,0.751,0.75055,0.7508,1090000003.0
2007-06-06 16:55:00,0.7507,0.7509,0.75055,0.7506,1756799996.0
2007-06-06 16:56:00,0.7506,0.7509,0.7505,0.7506,1639299998.0
2007-06-06 16:57:00,0.7506,0.7508,0.7506,0.7506,607300007.0
2007-06-06 16:58:00,0.7506,0.7506,0.7504,0.7504,607300007.0
2007-06-06 16:59:00,0.7504,0.7506,0.7504,0.7505,1731699995.0
2007-06-06 17:00:00,0.7504,0.7507,0.7503,0.7504,2136900005.0
2007-06-06 17:01:00,0.7504,0.7506,0.7503,0.7506,648600004.0
2007-06-06 17:02:00,0.7506,0.7506,0.7505,0.7506,366200000.0
2007-06-06 17:03:00,0.7506,0.7508,0.7506,0.7508,769200005.0
2007-06-06 17:04:00,0.7508,0.7509,0.7508,0.7509,816100009.0
2007-06-06 17:05:00,0.7509,0.7509,0.7507,0.7508,552799998.0
2007-06-06 17:06:00,0.7508,0.7508,0.7506,0.7508,719100002.0
2007-06-06 17:07:00,0.7508,0.7508,0.7506,0.7507,530200000.0
2007-06-06 17:08:00,0.7506,0.7507,0.7501,0.7503,1329499992.0
2007-06-06 17:09:00,0.7502,0.7503,0.75,0.7502,978299999.0
2007-06-06 17:10:00,0.7503,0.7504,0.7503,0.7503,325499999.0
2007-06-06 17:11:00,0.7503,0.7503,0.75,0.7502,2091200004.0
2007-06-06 17:12:00,0.7501,0.7502,0.7501,0.7502,1049799994.0
2007-06-06 17:13:00,0.7502,0.7503,0.7502,0.7502,705799996.0
2007-06-06 17:14:00,0.7502,0.7502,0.7501,0.7501,587600003.0
2007-06-06 17:15:00,0.7501,0.7503,0.7501,0.7501,514499997.0
2007-06-06 17:16:00,0.7501,0.7502,0.7499,0.7501,1465500004.0
2007-06-06 17:17:00,0.75,0.7502,0.75,0.7501,884700001.0
2007-06-06 17:18:00,0.7501,0.7502,0.7499,0.75,911600008.0
2007-06-06 17:19:00,0.75,0.75,0.7498,0.75,422599999.0
2007-06-06 17:20:00,0.75,0.75,0.75,0.75,486499999.0
2007-06-06 17:21:00,0.75,0.7504,0.7499,0.7504,838099989.0
2007-06-06 17:22:00,0.7504,0.7504,0.7502,0.7502,255500001.0
2007-06-06 17:23:00,0.7502,0.7503,0.7502,0.7503,591999995.0
2007-06-06 17:24:00,0.7503,0.7504,0.7503,0.7503,215000002.0
2007-06-06 17:25:00,0.7504,0.7504,0.7504,0.7504,44700000.0
2007-06-06 17:26:00,0.7504,0.7504,0.7503,0.7504,104599999.0
2007-06-06 17:27:00,0.7503,0.7504,0.7503,0.7504,505000003.0
2007-06-06 17:28:00,0.7504,0.7506,0.7503,0.7505,1225800001.0
2007-06-06 17:29:00,0.7505,0.7506,0.7504,0.7505,825299996.0
2007-06-06 17:30:00,0.7505,0.7506,0.7505,0.7505,447600003.0
2007-06-06 17:31:00,0.7504,0.7504,0.7504,0.7504,111399999.0
2007-06-06 17:32:00,0.7504,0.7504,0.7503,0.7503,279400003.0
2007-06-06 17:33:00,0.7504,0.7504,0.7504,0.7504,19200000.0
2007-06-06 17:34:00,0.7504,0.7506,0.7504,0.7506,551900004.0
2007-06-06 17:35:00,0.7506,0.7506,0.7506,0.7506,191700003.0
2007-06-06 17:36:00,0.7507,0.7507,0.7506,0.7507,759499992.0
2007-06-06 17:37:00,0.7507,0.7507,0.7507,0.7507,285299997.0
2007-06-06 17:38:00,0.7508,0.7508,0.7507,0.7508,183500001.0
2007-06-06 17:39:00,0.7508,0.7508,0.7504,0.7504,699399993.0
2007-06-06 17:40:00,0.7504,0.7504,0.7502,0.7502,336700002.0
2007-06-06 17:41:00,0.7502,0.7502,0.7501,0.7502,622300001.0
2007-06-06 17:42:00,0.7502,0.7504,0.7502,0.7502,1006199997.0
2007-06-06 17:43:00,0.7503,0.7503,0.7503,0.7503,14400000.0
2007-06-06 17:44:00,0.7503,0.7504,0.7503,0.7504,135500002.0
2007-06-06 17:45:00,0.7504,0.7506,0.7502,0.7503,933200009.0
2007-06-06 17:46:00,0.7504,0.7504,0.7501,0.7503,859500002.0
2007-06-06 17:47:00,0.7504,0.7504,0.7504,0.7504,78800000.0
2007-06-06 17:48:00,0.7504,0.7506,0.7502,0.7504,1601000009.0
2007-06-06 17:49:00,0.7504,0.7504,0.7499,0.7499,1035900003.0
2007-06-06 17:50:00,0.75,0.7503,0.75,0.7501,1542400003.0
2007-06-06 17:51:00,0.7502,0.7502,0.75,0.75,1387899992.0
2007-06-06 17:52:00,0.75,0.7503,0.75,0.7502,1331500000.0
2007-06-06 17:53:00,0.7503,0.7503,0.7501,0.7503,471200001.0
2007-06-06 17:54:00,0.7503,0.7503,0.75,0.75,591200004.0
2007-06-06 17:55:00,0.75,0.7501,0.7499,0.7501,1142600000.0
2007-06-06 17:56:00,0.7501,0.7502,0.75,0.7501,652700006.0
2007-06-06 17:57:00,0.7502,0.7502,0.7499,0.7502,742100004.0
2007-06-06 17:58:00,0.7502,0.7503,0.75,0.7502,691700002.0
2007-06-06 17:59:00,0.7502,0.7504,0.7501,0.7502,476300002.0
2007-06-06 18:00:00,0.7502,0.7503,0.7502,0.7502,475499993.0
2007-06-06 18:01:00,0.7503,0.7504,0.7501,0.7502,669400000.0
2007-06-06 18:02:00,0.7502,0.7502,0.7501,0.7502,537500005.0
2007-06-06 18:03:00,0.7502,0.7503,0.7501,0.7502,371099994.0
2007-06-06 18:04:00,0.7502,0.7503,0.7502,0.7502,372600000.0
2007-06-06 18:05:00,0.7503,0.7503,0.7501,0.7501,648300006.0
2007-06-06 18:06:00,0.7501,0.7503,0.7501,0.7502,170299997.0
2007-06-06 18:07:00,0.7503,0.7503,0.7501,0.7502,326599998.0
2007-06-06 18:08:00,0.7501,0.7502,0.7501,0.7502,64400000.0
2007-06-06 18:09:00,0.7503,0.7504,0.7503,0.7504,220999999.0
2007-06-06 18:10:00,0.7504,0.7505,0.7503,0.7505,240800000.0
2007-06-06 18:11:00,0.7505,0.7505,0.7503,0.7503,70000002.0
2007-06-06 18:12:00,0.7503,0.7503,0.7503,0.7503,89599997.0
2007-06-06 18:13:00,0.7503,0.7503,0.7502,0.7502,191900005.0
2007-06-06 18:14:00,0.7503,0.7503,0.7503,0.7503,146000000.0
2007-06-06 18:15:00,0.7503,0.7503,0.7503,0.7503,159800003.0
2007-06-06 18:16:00,0.7503,0.7503,0.7502,0.7502,246600003.0
2007-06-06 18:17:00,0.7502,0.7503,0.7502,0.7502,881899995.0
2007-06-06 18:18:00,0.7502,0.7502,0.7501,0.7501,721100008.0
2007-06-06 18:19:00,0.7501,0.7501,0.7501,0.7501,276399998.0
2007-06-06 18:20:00,0.7501,0.7501,0.7501,0.7501,154800003.0
2007-06-06 18:21:00,0.7502,0.7505,0.7502,0.7504,1859400009.0
2007-06-06 18:22:00,0.7504,0.7508,0.7504,0.7508,642000000.0
2007-06-06 18:23:00,0.7508,0.7508,0.7507,0.7507,868100013.0
2007-06-06 18:24:00,0.7507,0.7508,0.7505,0.7505,553700001.0
2007-06-06 18:25:00,0.7506,0.7507,0.7506,0.7507,138899999.0
2007-06-06 18:26:00,0.7507,0.7509,0.7507,0.7507,612700002.0
2007-06-06 18:27:00,0.7508,0.7508,0.7506,0.7506,456800004.0
2007-06-06 18:28:00,0.7506,0.7508,0.7506,0.7508,1388499990.0
2007-06-06 18:29:00,0.7508,0.7508,0.7507,0.7507,1107400008.0
2007-06-06 18:30:00,0.7507,0.7507,0.7505,0.7505,243399998.0
2007-06-06 18:31:00,0.7506,0.7506,0.7505,0.7506,196800000.0
2007-06-06 18:32:00,0.7506,0.7507,0.7506,0.7507,228400000.0
2007-06-06 18:33:00,0.7507,0.7508,0.7507,0.7507,245499999.0
2007-06-06 18:34:00,0.7506,0.7507,0.7506,0.7507,127200000.0
2007-06-06 18:35:00,0.7507,0.7507,0.7506,0.7506,141699995.0
2007-06-06 18:36:00,0.7507,0.7507,0.7507,0.7507,248799994.0
2007-06-06 18:37:00,0.7507,0.7508,0.7507,0.7508,326499996.0
2007-06-06 18:38:00,0.7508,0.7508,0.7507,0.7507,323200001.0
2007-06-06 18:39:00,0.7508,0.7508,0.7508,0.7508,11500000.0
2007-06-06 18:40:00,0.7508,0.7508,0.7508,0.7508,34500000.0
2007-06-06 18:41:00,0.7508,0.751,0.7508,0.7509,242700000.0
2007-06-06 18:42:00,0.7509,0.7509,0.7509,0.7509,223200003.0
2007-06-06 18:43:00,0.7509,0.7509,0.7509,0.7509,31299999.0
2007-06-06 18:44:00,0.7509,0.7509,0.7509,0.7509,31299999.0
2007-06-06 18:45:00,0.7509,0.7509,0.7508,0.7508,301599995.0
2007-06-06 18:46:00,0.7508,0.7508,0.7508,0.7508,136000003.0
2007-06-06 18:47:00,0.7508,0.7508,0.7508,0.7508,29500000.0
2007-06-06 18:48:00,0.7508,0.7508,0.7508,0.7508,52599998.0
2007-06-06 18:49:00,0.7508,0.7508,0.7507,0.7508,252699997.0
2007-06-06 18:50:00,0.7508,0.7509,0.7508,0.7509,501299992.0
2007-06-06 18:51:00,0.7508,0.7509,0.7508,0.7509,238599994.0
2007-06-06 18:52:00,0.7509,0.7512,0.7508,0.7509,1365699998.0
2007-06-06 18:53:00,0.7509,0.7511,0.7509,0.751,680400003.0
2007-06-06 18:54:00,0.751,0.751,0.7507,0.7507,858500001.0
2007-06-06 18:55:00,0.7508,0.7509,0.7506,0.7507,845099991.0
2007-06-06 18:56:00,0.7509,0.7509,0.7508,0.7508,102199999.0
2007-06-06 18:57:00,0.7508,0.7508,0.7507,0.7508,621800013.0
2007-06-06 18:58:00,0.7508,0.7508,0.7507,0.7507,282799997.0
2007-06-06 18:59:00,0.7507,0.7508,0.7507,0.7508,535600001.0
2007-06-06 19:00:00,0.7508,0.7508,0.7505,0.7506,808199996.0
2007-06-06 19:01:00,0.7506,0.7506,0.7506,0.7506,111499996.0
2007-06-06 19:02:00,0.75031,0.75065,0.75019,0.75037,1829299994.0
2007-06-06 19:03:00,0.7506,0.7506,0.7505,0.7505,466000003.0
2007-06-06 19:04:00,0.7505,0.7505,0.7504,0.7504,74199998.0
2007-06-06 19:05:00,0.7505,0.7505,0.7505,0.7505,60599998.0
2007-06-06 19:06:00,0.7505,0.7505,0.7504,0.7504,42300000.0
2007-06-06 19:07:00,0.7504,0.7504,0.7504,0.7504,16000000.0
2007-06-06 19:08:00,0.7504,0.7504,0.7504,0.7504,370600002.0
2007-06-06 19:09:00,0.7504,0.7504,0.7503,0.7503,315300000.0
2007-06-06 19:10:00,0.7503,0.7504,0.7502,0.7503,157000001.0
2007-06-06 19:11:00,0.7503,0.7503,0.7501,0.7503,496799991.0
2007-06-06 19:12:00,0.7503,0.7503,0.7502,0.7502,164700002.0
2007-06-06 19:13:00,0.7502,0.7502,0.7502,0.7502,409700000.0
2007-06-06 19:14:00,0.7502,0.7502,0.7502,0.7502,68000000.0
2007-06-06 19:15:00,0.7502,0.7503,0.7502,0.7503,144700002.0
2007-06-06 19:16:00,0.7503,0.7504,0.7503,0.7503,231599999.0
2007-06-06 19:17:00,0.7504,0.7504,0.7502,0.7503,236400004.0
2007-06-06 19:18:00,0.7503,0.7503,0.7502,0.7502,29000000.0
2007-06-06 19:19:00,0.7502,0.7503,0.7502,0.7503,294400005.0
2007-06-06 19:20:00,0.7503,0.7503,0.7502,0.7503,506299998.0
2007-06-06 19:21:00,0.7502,0.7503,0.7502,0.7502,321199996.0
2007-06-06 19:22:00,0.7502,0.7503,0.7501,0.7503,584199999.0
2007-06-06 19:23:00,0.7504,0.7507,0.7504,0.7507,517200006.0
2007-06-06 19:24:00,0.7507,0.7507,0.7506,0.7506,410900007.0
2007-06-06 19:25:00,0.7506,0.7506,0.7506,0.7506,335300002.0
2007-06-06 19:26:00,0.7506,0.7506,0.7506,0.7506,24600000.0
2007-06-06 19:27:00,0.7506,0.7506,0.7506,0.7506,24600000.0
2007-06-06 19:28:00,0.7507,0.7507,0.7506,0.7506,135799999.0
2007-06-06 19:29:00,0.7507,0.7507,0.7505,0.7507,406199993.0
2007-06-06 19:30:00,0.7507,0.7508,0.7506,0.7507,404900001.0
2007-06-06 19:31:00,0.7507,0.7507,0.7505,0.7506,440599999.0
2007-06-06 19:32:00,0.7507,0.7507,0.7505,0.7505,756899992.0
2007-06-06 19:33:00,0.7507,0.7507,0.7506,0.7506,353599995.0
2007-06-06 19:34:00,0.7507,0.7507,0.7506,0.7507,141899998.0
2007-06-06 19:35:00,0.75056,0.75058,0.75026,0.75031,396099998.0
2007-06-06 19:36:00,0.7507,0.7507,0.7506,0.7506,101500000.0
2007-06-06 19:37:00,0.7507,0.7507,0.7506,0.7506,45700001.0
2007-06-06 19:38:00,0.75043,0.7507,0.75027,0.75048,292099999.0
2007-06-06 19:39:00,0.7507,0.7507,0.7507,0.7507,118400001.0
2007-06-06 19:40:00,0.7507,0.7507,0.7506,0.7507,641800004.0
2007-06-06 19:41:00,0.7507,0.7507,0.7506,0.7506,57400002.0
2007-06-06 19:42:00,0.75052,0.75061,0.7505,0.75054,494199991.0
2007-06-06 19:43:00,0.75058,0.75068,0.75046,0.75068,345199994.0
2007-06-06 19:44:00,0.7508,0.7508,0.7508,0.7508,67599999.0
2007-06-06 19:45:00,0.7509,0.7509,0.7508,0.7508,28700000.0
2007-06-06 19:46:00,0.7509,0.7509,0.7507,0.7507,211399997.0
2007-06-06 19:47:00,0.75064,0.75069,0.75047,0.75047,1285499996.0
2007-06-06 19:48:00,0.7507,0.7507,0.7507,0.7507,25800000.0
2007-06-06 19:49:00,0.7507,0.7507,0.7506,0.7506,265900001.0
2007-06-06 19:50:00,0.75063,0.75099,0.75044,0.75044,138100002.0
2007-06-06 19:51:00,0.7507,0.7507,0.7507,0.7507,54600000.0
2007-06-06 19:52:00,0.7507,0.7507,0.7507,0.7507,26500000.0
2007-06-06 19:53:00,0.7507,0.7507,0.7505,0.7506,462300003.0
2007-06-06 19:54:00,0.7506,0.7506,0.7506,0.7506,148499997.0
2007-06-06 19:55:00,0.7505,0.7506,0.7505,0.7506,32000000.0
2007-06-06 19:56:00,0.7506,0.7506,0.7506,0.7506,20799999.0
2007-06-06 19:57:00,0.7506,0.7506,0.7506,0.7506,20000000.0
2007-06-06 19:58:00,0.7506,0.7506,0.7506,0.7506,263200000.0
2007-06-06 19:59:00,0.7506,0.7506,0.7505,0.7505,407900003.0
2007-06-06 20:00:00,0.7504,0.7506,0.7504,0.7505,419699998.0
2007-06-06 20:01:00,0.7505,0.7505,0.7505,0.7505,188699998.0
2007-06-06 20:02:00,0.7505,0.7505,0.7503,0.7503,280300000.0
2007-06-06 20:03:00,0.7504,0.7505,0.7504,0.7504,194900000.0
2007-06-06 20:04:00,0.7505,0.7505,0.7505,0.7505,53500001.0
2007-06-06 20:05:00,0.7505,0.7507,0.7504,0.7505,456500007.0
2007-06-06 20:06:00,0.7504,0.7507,0.7504,0.7505,889000008.0
2007-06-06 20:07:00,0.7505,0.7506,0.7504,0.7505,490100000.0
2007-06-06 20:08:00,0.7505,0.7506,0.7505,0.7505,301200001.0
2007-06-06 20:09:00,0.7506,0.7506,0.7504,0.7506,843199998.0
2007-06-06 20:10:00,0.7506,0.7506,0.7504,0.7506,784299997.0
2007-06-06 20:11:00,0.7506,0.7508,0.7505,0.7508,546499997.0
2007-06-06 20:12:00,0.7508,0.7508,0.7505,0.7506,828900007.0
2007-06-06 20:13:00,0.7506,0.7507,0.7505,0.7505,344400000.0
2007-06-06 20:14:00,0.7505,0.7506,0.7505,0.7506,323300000.0
2007-06-06 20:15:00,0.7507,0.7507,0.7506,0.7507,980200007.0
2007-06-06 20:16:00,0.7506,0.7506,0.7504,0.7506,568899999.0
2007-06-06 20:17:00,0.7506,0.7506,0.7505,0.7506,740599996.0
2007-06-06 20:18:00,0.7506,0.7506,0.7505,0.7505,81800001.0
2007-06-06 20:19:00,0.7505,0.7506,0.7505,0.7506,192800003.0
2007-06-06 20:20:00,0.7506,0.7506,0.7505,0.7506,259000001.0
2007-06-06 20:21:00,0.7506,0.7506,0.7505,0.7506,690799997.0
2007-06-06 20:22:00,0.7506,0.7506,0.7505,0.7505,814099999.0
2007-06-06 20:23:00,0.7505,0.7505,0.7505,0.7505,398599999.0
2007-06-06 20:24:00,0.7505,0.7505,0.7504,0.7505,74800000.0
2007-06-06 20:25:00,0.7505,0.7505,0.7505,0.7505,29400000.0
2007-06-06 20:26:00,0.75029,0.75052,0.75015,0.75049,409699998.0
2007-06-06 20:27:00,0.7505,0.7506,0.7505,0.7506,296499996.0
2007-06-06 20:28:00,0.7505,0.7507,0.7505,0.7506,372700001.0
2007-06-06 20:29:00,0.7506,0.7506,0.7506,0.7506,32100000.0
2007-06-06 20:30:00,0.7506,0.7506,0.7506,0.7506,42800000.0
2007-06-06 20:31:00,0.7505,0.7506,0.7505,0.7505,483199998.0
2007-06-06 20:32:00,0.7506,0.7506,0.7504,0.7505,171100003.0
2007-06-06 20:33:00,0.75035,0.7504,0.75011,0.75013,190000001.0
2007-06-06 20:34:00,0.75014,0.75041,0.75014,0.75022,113600002.0
2007-06-06 20:35:00,0.7505,0.7505,0.7504,0.7505,250100005.0
2007-06-06 20:36:00,0.7505,0.7505,0.7505,0.7505,8800000.0
2007-06-06 20:37:00,0.75043,0.75043,0.75028,0.7503,52000000.0
2007-06-06 20:38:00,0.7505,0.7505,0.7504,0.7505,369400005.0
2007-06-06 20:39:00,0.7505,0.7505,0.7505,0.7505,124000002.0
2007-06-06 20:40:00,0.7505,0.7506,0.7504,0.7504,215399997.0
2007-06-06 20:41:00,0.7505,0.7505,0.7505,0.7505,44000000.0
2007-06-06 20:42:00,0.75018,0.75036,0.7501,0.75029,548399997.0
2007-06-06 20:43:00,0.7505,0.7506,0.7505,0.7506,145300000.0
2007-06-06 20:44:00,0.7506,0.7506,0.7504,0.7505,351699998.0
2007-06-06 20:45:00,0.7505,0.7505,0.7505,0.7505,27100000.0
2007-06-06 20:46:00,0.7505,0.7505,0.7505,0.7505,51799999.0
2007-06-06 20:47:00,0.7505,0.7505,0.7504,0.7504,149899996.0
2007-06-06 20:48:00,0.7505,0.7505,0.7504,0.7505,254799997.0
2007-06-06 20:49:00,0.75033,0.75056,0.75019,0.75047,688399997.0
2007-06-06 20:50:00,0.7505,0.7505,0.7505,0.7505,19300000.0
2007-06-06 20:51:00,0.75026,0.75042,0.75022,0.75042,420000000.0
2007-06-06 20:52:00,0.7505,0.7505,0.7504,0.7505,538300000.0
2007-06-06 20:53:00,0.7505,0.7505,0.7505,0.7505,34100000.0
2007-06-06 20:54:00,0.7505,0.7505,0.7505,0.7505,51000000.0
2007-06-06 20:55:00,0.7505,0.7505,0.7504,0.7505,397899995.0
2007-06-06 20:56:00,0.7506,0.7507,0.7505,0.7505,885900008.0
2007-06-06 20:57:00,0.7505,0.7505,0.7504,0.7504,280999997.0
2007-06-06 20:58:00,0.7504,0.7504,0.7504,0.7504,51200001.0
2007-06-06 20:59:00,0.7504,0.7505,0.7504,0.7504,584899995.0
2007-06-06 21:00:00,0.7504,0.7505,0.7504,0.7505,304299999.0
2007-06-06 21:01:00,0.7505,0.7505,0.7504,0.7505,344800000.0
2007-06-06 21:02:00,0.7505,0.7505,0.7503,0.7504,181400000.0
2007-06-06 21:03:00,0.7504,0.7504,0.7503,0.7503,83599999.0
2007-06-06 21:04:00,0.7502,0.7504,0.7502,0.7503,80700001.0
2007-06-06 21:05:00,0.7504,0.7504,0.7504,0.7504,23600000.0
2007-06-06 21:06:00,0.7504,0.7504,0.7504,0.7504,56000000.0
2007-06-06 21:07:00,0.7503,0.75034,0.75012,0.75012,70800000.0
2007-06-06 21:08:00,0.7504,0.7504,0.7503,0.7503,60000000.0
2007-06-06 21:09:00,0.75015,0.75034,0.75012,0.75034,338800000.0
2007-06-06 21:10:00,0.7504,0.75072,0.75029,0.7503,175599995.0
2007-06-06 21:11:00,0.7504,0.7504,0.75012,0.75034,460999995.0
2007-06-06 21:12:00,0.7505,0.7505,0.7505,0.7505,87200000.0
2007-06-06 21:13:00,0.7504,0.7504,0.7502,0.7502,199099999.0
2007-06-06 21:14:00,0.7502,0.7502,0.7502,0.7502,13600000.0
2007-06-06 21:15:00,0.7502,0.7502,0.7502,0.7502,149599999.0
2007-06-06 21:16:00,0.7502,0.7502,0.7502,0.7502,62399999.0
2007-06-06 21:17:00,0.75,0.75003,0.74991,0.74993,69300000.0
2007-06-06 21:18:00,0.7502,0.7502,0.75,0.7502,206900001.0
2007-06-06 21:19:00,0.74996,0.75031,0.74985,0.75031,448099998.0
2007-06-06 21:20:00,0.7503,0.7503,0.7503,0.7503,38200000.0
2007-06-06 21:21:00,0.7503,0.7503,0.7502,0.7503,61200000.0
2007-06-06 21:22:00,0.7504,0.7504,0.7503,0.7503,90300000.0
2007-06-06 21:23:00,0.7503,0.7503,0.7503,0.7503,82400000.0
2007-06-06 21:24:00,0.7503,0.7503,0.7503,0.7503,17600000.0
2007-06-06 21:25:00,0.75004,0.7503,0.75004,0.75009,389000004.0
2007-06-06 21:26:00,0.75004,0.75024,0.74999,0.74999,176999998.0
2007-06-06 21:27:00,0.74991,0.75015,0.74991,0.75003,533199996.0
2007-06-06 21:28:00,0.7503,0.7505,0.7503,0.7505,66300000.0
2007-06-06 21:29:00,0.7505,0.7506,0.7504,0.7505,209699998.0
2007-06-06 21:30:00,0.75039,0.7506,0.75016,0.75034,352399998.0
2007-06-06 21:31:00,0.7506,0.7507,0.7506,0.7506,57299999.0
2007-06-06 21:32:00,0.7507,0.7508,0.7506,0.7508,189499999.0
2007-06-06 21:33:00,0.75059,0.75072,0.75032,0.75057,124599999.0
2007-06-06 21:34:00,0.75065,0.7507,0.75052,0.75059,229700002.0
2007-06-06 21:35:00,0.75057,0.75065,0.7504,0.75065,102500001.0
2007-06-06 21:36:00,0.75074,0.75079,0.75046,0.75048,163899999.0
2007-06-06 21:37:00,0.7508,0.7508,0.7507,0.7507,23100000.0
2007-06-06 21:38:00,0.7507,0.7508,0.7507,0.7508,229399998.0
2007-06-06 21:39:00,0.7508,0.7511,0.7508,0.751,300299999.0
2007-06-06 21:40:00,0.75073,0.75116,0.75073,0.75077,1334599996.0
2007-06-06 21:41:00,0.751,0.751,0.7509,0.7509,37399999.0
2007-06-06 21:42:00,0.751,0.7511,0.751,0.7511,77100000.0
2007-06-06 21:43:00,0.751,0.751,0.751,0.751,37400000.0
2007-06-06 21:44:00,0.7511,0.7511,0.7508,0.751,245499999.0
2007-06-06 21:45:00,0.7509,0.7509,0.7509,0.7509,17600000.0
2007-06-06 21:46:00,0.751,0.751,0.751,0.751,314400000.0
2007-06-06 21:47:00,0.75092,0.75103,0.75076,0.75086,1107300010.0
2007-06-06 21:48:00,0.751,0.751,0.751,0.751,51200000.0
2007-06-06 21:49:00,0.751,0.751,0.751,0.751,103200000.0
2007-06-06 21:50:00,0.7511,0.7511,0.7511,0.7511,29300000.0
2007-06-06 21:51:00,0.751,0.751,0.7509,0.7509,24000000.0
2007-06-06 21:52:00,0.75095,0.75095,0.75063,0.75063,180800000.0
2007-06-06 21:53:00,0.7511,0.7511,0.751,0.7511,130300000.0
2007-06-06 21:54:00,0.7511,0.7511,0.7508,0.7508,164300000.0
2007-06-06 21:55:00,0.7509,0.7512,0.7509,0.7511,129600000.0
2007-06-06 21:56:00,0.7511,0.7511,0.7504,0.7509,110499999.0
2007-06-06 21:57:00,0.751,0.7511,0.751,0.7511,72700000.0
2007-06-06 21:58:00,0.751,0.7511,0.751,0.751,187999999.0
2007-06-06 21:59:00,0.7511,0.7511,0.7511,0.7511,76000000.0
2007-06-06 22:00:00,0.751,0.7511,0.751,0.751,114400000.0
2007-06-06 22:01:00,0.751,0.751,0.7509,0.7509,63600000.0
2007-06-06 22:02:00,0.751,0.751,0.7509,0.7509,232600001.0
2007-06-06 22:03:00,0.7509,0.7509,0.7507,0.7508,146800000.0
2007-06-06 22:04:00,0.7508,0.7509,0.7507,0.7508,160000000.0
2007-06-06 22:05:00,0.7507,0.7508,0.7507,0.7508,65400000.0
2007-06-06 22:06:00,0.7508,0.7508,0.7508,0.7508,24800000.0
2007-06-06 22:07:00,0.75042,0.75062,0.75035,0.75042,478399998.0
2007-06-06 22:08:00,0.7507,0.7507,0.7504,0.7505,309300001.0
2007-06-06 22:09:00,0.75015,0.75043,0.75015,0.75022,650200000.0
2007-06-06 22:10:00,0.7504,0.7504,0.7503,0.7504,142400001.0
2007-06-06 22:11:00,0.7505,0.7505,0.7505,0.7505,111200000.0
2007-06-06 22:12:00,0.7505,0.7505,0.7505,0.7505,96000000.0
2007-06-06 22:13:00,0.7505,0.7506,0.7504,0.7505,266500002.0
2007-06-06 22:14:00,0.7505,0.7508,0.7505,0.7508,180700001.0
2007-06-06 22:15:00,0.7508,0.7508,0.7508,0.7508,25200000.0
2007-06-06 22:16:00,0.7508,0.7508,0.7508,0.7508,12800000.0
2007-06-06 22:17:00,0.75052,0.7507,0.75045,0.75052,250899999.0
2007-06-06 22:18:00,0.75052,0.75077,0.75044,0.75063,512199998.0
2007-06-06 22:19:00,0.7507,0.7507,0.7507,0.7507,34400000.0
2007-06-06 22:20:00,0.75026,0.7507,0.75026,0.75046,503299996.0
2007-06-06 22:21:00,0.75065,0.75096,0.75065,0.7507,550299994.0
2007-06-06 22:22:00,0.7507,0.7507,0.7507,0.7507,47200000.0
2007-06-06 22:23:00,0.7508,0.7508,0.7507,0.7507,128500000.0
2007-06-06 22:24:00,0.7508,0.7508,0.7508,0.7508,56000000.0
2007-06-06 22:25:00,0.75074,0.75074,0.75037,0.75058,810399995.0
2007-06-06 22:26:00,0.7508,0.7508,0.7508,0.7508,77099997.0
2007-06-06 22:27:00,0.75027,0.75063,0.75027,0.75061,98300000.0
2007-06-06 22:28:00,0.7508,0.7508,0.7508,0.7508,73599997.0
2007-06-06 22:29:00,0.7508,0.7508,0.7506,0.7506,182300001.0
2007-06-06 22:30:00,0.7508,0.7508,0.7508,0.7508,135199999.0
2007-06-06 22:31:00,0.7508,0.7508,0.7506,0.7507,223700000.0
2007-06-06 22:32:00,0.7507,0.7507,0.7505,0.7505,164200000.0
2007-06-06 22:33:00,0.7506,0.7506,0.7504,0.7505,409099996.0
2007-06-06 22:34:00,0.7505,0.7505,0.7504,0.7504,97600001.0
2007-06-06 22:35:00,0.75037,0.75062,0.75013,0.75045,748999997.0
2007-06-06 22:36:00,0.7505,0.7505,0.7503,0.7504,143000000.0
2007-06-06 22:37:00,0.7504,0.7504,0.7503,0.7503,121699999.0
2007-06-06 22:38:00,0.7503,0.7503,0.7502,0.7502,81200003.0
2007-06-06 22:39:00,0.7502,0.7504,0.7502,0.7504,24700001.0
2007-06-06 22:40:00,0.75018,0.75041,0.74998,0.75037,269499998.0
2007-06-06 22:41:00,0.7503,0.7503,0.7502,0.7502,35800002.0
2007-06-06 22:42:00,0.7503,0.7503,0.7503,0.7503,19200000.0
2007-06-06 22:43:00,0.7504,0.7505,0.7504,0.7504,77300002.0
2007-06-06 22:44:00,0.7505,0.7505,0.7504,0.7505,361399998.0
2007-06-06 22:45:00,0.7504,0.7505,0.7503,0.7504,461399995.0
2007-06-06 22:46:00,0.7504,0.7504,0.7503,0.7504,86199999.0
2007-06-06 22:47:00,0.7504,0.7508,0.7503,0.7504,284499998.0
2007-06-06 22:48:00,0.7504,0.7507,0.7502,0.7504,298200000.0
2007-06-06 22:49:00,0.7504,0.7508,0.7503,0.7508,201000000.0
2007-06-06 22:50:00,0.7509,0.7509,0.7506,0.7507,149600001.0
2007-06-06 22:51:00,0.7506,0.7507,0.7505,0.7505,209500002.0
2007-06-06 22:52:00,0.7506,0.7507,0.7506,0.7507,48400000.0
2007-06-06 22:53:00,0.7508,0.7508,0.7505,0.7506,98600000.0
2007-06-06 22:54:00,0.7507,0.7507,0.7504,0.7505,408899998.0
2007-06-06 22:55:00,0.7505,0.7508,0.7504,0.7505,243200000.0
2007-06-06 22:56:00,0.7505,0.7505,0.7504,0.7505,83199999.0
2007-06-06 22:57:00,0.7505,0.7507,0.7505,0.7507,94400000.0
2007-06-06 22:58:00,0.7507,0.7512,0.7507,0.7512,83600000.0
2007-06-06 22:59:00,0.7512,0.7514,0.7508,0.7509,107700000.0
2007-06-06 23:00:00,0.75165,0.7548,0.75165,0.7534,153600000.0
2007-06-06 23:01:00,0.7535,0.7542,0.7528,0.7541,165000000.0
2007-06-06 23:02:00,0.7539,0.7541,0.7534,0.7536,435400000.0
2007-06-06 23:03:00,0.7535,0.7548,0.7535,0.7547,864100002.0
2007-06-06 23:04:00,0.7547,0.7551,0.7545,0.7546,571200000.0
2007-06-06 23:05:00,0.7547,0.7551,0.7544,0.7551,595500000.0
2007-06-06 23:06:00,0.7552,0.7561,0.7551,0.7556,1330800001.0
2007-06-06 23:07:00,0.7556,0.7556,0.755,0.755,578100001.0
2007-06-06 23:08:00,0.7549,0.7556,0.7546,0.7555,509499999.0
2007-06-06 23:09:00,0.7554,0.7554,0.7549,0.7554,599500000.0
2007-06-06 23:10:00,0.7554,0.7556,0.7553,0.7556,380300001.0
2007-06-06 23:11:00,0.7555,0.7555,0.7554,0.7554,181400000.0
2007-06-06 23:12:00,0.7555,0.7555,0.7552,0.7553,484400005.0
2007-06-06 23:13:00,0.7554,0.7556,0.7552,0.7554,815600000.0
2007-06-06 23:14:00,0.7554,0.7562,0.7553,0.7561,1196400004.0
2007-06-06 23:15:00,0.7561,0.7565,0.7559,0.7559,1215699999.0
2007-06-06 23:16:00,0.7559,0.7562,0.7554,0.7554,459000001.0
2007-06-06 23:17:00,0.7554,0.7556,0.755,0.7555,500900007.0
2007-06-06 23:18:00,0.7554,0.7555,0.7553,0.7554,394000002.0
2007-06-06 23:19:00,0.7555,0.7557,0.7554,0.7557,339400000.0
2007-06-06 23:20:00,0.7557,0.7562,0.7557,0.7561,386299999.0
2007-06-06 23:21:00,0.7562,0.7564,0.7559,0.756,311899996.0
2007-06-06 23:22:00,0.7562,0.7562,0.7555,0.7559,849600001.0
2007-06-06 23:23:00,0.7559,0.7559,0.7555,0.7555,373199998.0
2007-06-06 23:24:00,0.7555,0.7557,0.7555,0.7556,66200001.0
2007-06-06 23:25:00,0.7556,0.7558,0.7556,0.7558,282300000.0
2007-06-06 23:26:00,0.7559,0.756,0.7557,0.7559,242899999.0
2007-06-06 23:27:00,0.7559,0.756,0.7558,0.756,242900001.0
2007-06-06 23:28:00,0.756,0.756,0.7559,0.756,112400000.0
2007-06-06 23:29:00,0.756,0.756,0.7557,0.7558,200900002.0
2007-06-06 23:30:00,0.7558,0.7561,0.7558,0.756,347000000.0
2007-06-06 23:31:00,0.756,0.756,0.7558,0.7558,191100004.0
2007-06-06 23:32:00,0.7558,0.7558,0.7556,0.7556,371500004.0
2007-06-06 23:33:00,0.7556,0.7556,0.7556,0.7556,268900001.0
2007-06-06 23:34:00,0.75555,0.75564,0.75511,0.75532,604400004.0
2007-06-06 23:35:00,0.7556,0.7556,0.7549,0.7551,492899999.0
2007-06-06 23:36:00,0.7552,0.7552,0.7551,0.7551,464299994.0
2007-06-06 23:37:00,0.7551,0.7551,0.7549,0.7549,244199996.0
2007-06-06 23:38:00,0.7549,0.755,0.7549,0.755,294999997.0
2007-06-06 23:39:00,0.755,0.755,0.755,0.755,328799997.0
2007-06-06 23:40:00,0.755,0.755,0.755,0.755,12800000.0
2007-06-06 23:41:00,0.7551,0.7554,0.7551,0.7553,154600000.0
2007-06-06 23:42:00,0.7553,0.7554,0.7553,0.7553,67900000.0
2007-06-06 23:43:00,0.7553,0.7553,0.7552,0.7552,60000000.0
2007-06-06 23:44:00,0.7552,0.7552,0.7552,0.7552,42400000.0
2007-06-06 23:45:00,0.7552,0.7553,0.7552,0.7553,147900000.0
2007-06-06 23:46:00,0.7552,0.7552,0.7551,0.7551,89599999.0
2007-06-06 23:47:00,0.7552,0.7552,0.7552,0.7552,34400000.0
2007-06-06 23:48:00,0.7552,0.7552,0.7552,0.7552,52800000.0
2007-06-06 23:49:00,0.75511,0.75516,0.75504,0.75513,349900000.0
2007-06-06 23:50:00,0.7552,0.7553,0.7552,0.7553,95200000.0
2007-06-06 23:51:00,0.7553,0.7553,0.7552,0.7552,96500000.0
2007-06-06 23:52:00,0.7552,0.7552,0.7551,0.7551,29500000.0
2007-06-06 23:53:00,0.7551,0.7551,0.7548,0.755,734000004.0
2007-06-06 23:54:00,0.755,0.755,0.7548,0.7549,213900003.0
2007-06-06 23:55:00,0.7549,0.7549,0.7546,0.7548,465899996.0
2007-06-06 23:56:00,0.7549,0.7549,0.7546,0.7546,564500001.0
2007-06-06 23:57:00,0.7546,0.7547,0.7546,0.7546,100100001.0
2007-06-06 23:58:00,0.7546,0.7547,0.7545,0.7546,371600000.0
2007-06-06 23:59:00,0.7546,0.7548,0.7545,0.7547,379300001.0
2007-06-07 00:00:00,0.7547,0.7547,0.7547,0.7547,217600001.0
2007-06-07 00:01:00,0.7547,0.7547,0.7547,0.7547,52800000.0
2007-06-07 00:02:00,0.7547,0.7547,0.7544,0.7544,829300002.0
2007-06-07 00:03:00,0.7544,0.7545,0.7543,0.7543,469699999.0
2007-06-07 00:04:00,0.7543,0.7544,0.7541,0.7543,282100006.0
2007-06-07 00:05:00,0.7544,0.7544,0.7544,0.7544,85500001.0
2007-06-07 00:06:00,0.7544,0.7544,0.7538,0.7538,896000009.0
2007-06-07 00:07:00,0.7539,0.7539,0.7538,0.7538,534599998.0
2007-06-07 00:08:00,0.7538,0.7539,0.7538,0.7539,628500008.0
2007-06-07 00:09:00,0.754,0.7541,0.754,0.754,401000001.0
2007-06-07 00:10:00,0.754,0.7541,0.754,0.7541,127500000.0
2007-06-07 00:11:00,0.7541,0.7541,0.754,0.7541,199799999.0
2007-06-07 00:12:00,0.7541,0.7541,0.754,0.754,327800003.0
2007-06-07 00:13:00,0.754,0.754,0.7538,0.7538,298499998.0
2007-06-07 00:14:00,0.7538,0.7541,0.7538,0.754,265600006.0
2007-06-07 00:15:00,0.7541,0.7541,0.7541,0.7541,40000000.0
2007-06-07 00:16:00,0.7541,0.7541,0.7541,0.7541,55200000.0
2007-06-07 00:17:00,0.7542,0.7542,0.7541,0.7541,43800000.0
2007-06-07 00:18:00,0.7539,0.75411,0.7539,0.75394,515900006.0
2007-06-07 00:19:00,0.7541,0.7541,0.7541,0.7541,72000001.0
2007-06-07 00:20:00,0.7541,0.7541,0.7541,0.7541,58400000.0
2007-06-07 00:21:00,0.7541,0.7541,0.7541,0.7541,40900000.0
2007-06-07 00:22:00,0.7542,0.7542,0.7541,0.7542,146300001.0
2007-06-07 00:23:00,0.75412,0.75432,0.75385,0.75405,1233099997.0
2007-06-07 00:24:00,0.7543,0.7543,0.7541,0.7541,504999999.0
2007-06-07 00:25:00,0.7541,0.7542,0.7541,0.7541,340400000.0
2007-06-07 00:26:00,0.7541,0.7544,0.7537,0.7544,236299998.0
2007-06-07 00:27:00,0.7544,0.7545,0.7544,0.7545,31099999.0
2007-06-07 00:28:00,0.7545,0.7545,0.7544,0.7545,156599998.0
2007-06-07 00:29:00,0.75435,0.75437,0.75413,0.75416,142000000.0
2007-06-07 00:30:00,0.75413,0.75469,0.75413,0.75428,412599998.0
2007-06-07 00:31:00,0.75425,0.7544,0.75403,0.75428,569600005.0
2007-06-07 00:32:00,0.7545,0.7545,0.7545,0.7545,38400000.0
2007-06-07 00:33:00,0.7545,0.7545,0.7545,0.7545,15200000.0
2007-06-07 00:34:00,0.7545,0.7545,0.7543,0.7544,265999999.0
2007-06-07 00:35:00,0.7544,0.7544,0.7542,0.7542,204000005.0
2007-06-07 00:36:00,0.7543,0.7543,0.7541,0.7542,374399999.0
2007-06-07 00:37:00,0.7542,0.7542,0.7541,0.7542,358899998.0
2007-06-07 00:38:00,0.7542,0.7542,0.7542,0.7542,20000000.0
2007-06-07 00:39:00,0.75381,0.75418,0.75381,0.75407,867499996.0
2007-06-07 00:40:00,0.7542,0.7542,0.754,0.754,145999999.0
2007-06-07 00:41:00,0.7541,0.7542,0.754,0.754,201699999.0
2007-06-07 00:42:00,0.7541,0.7541,0.7538,0.754,554999992.0
2007-06-07 00:43:00,0.7541,0.7541,0.7537,0.7538,829600002.0
2007-06-07 00:44:00,0.7538,0.754,0.7524,0.7524,1894699996.0
2007-06-07 00:45:00,0.7526,0.7527,0.7513,0.7527,1894699996.0
2007-06-07 00:46:00,0.7523,0.7523,0.7515,0.7517,1894699996.0
2007-06-07 00:47:00,0.7518,0.752,0.7517,0.752,1679799990.0
2007-06-07 00:48:00,0.752,0.7526,0.7519,0.7522,1237199991.0
2007-06-07 00:49:00,0.7523,0.7523,0.7513,0.7514,1763299997.0
2007-06-07 00:50:00,0.7515,0.7515,0.7512,0.7513,1660599997.0
2007-06-07 00:51:00,0.7513,0.7519,0.7513,0.7518,1295999999.0
2007-06-07 00:52:00,0.7519,0.7519,0.7515,0.7516,562799999.0
2007-06-07 00:53:00,0.7516,0.7521,0.7516,0.7521,860999993.0
2007-06-07 00:54:00,0.7521,0.7521,0.7521,0.7521,153899999.0
2007-06-07 00:55:00,0.7521,0.7521,0.7519,0.752,678200003.0
2007-06-07 00:56:00,0.752,0.7524,0.752,0.7524,788200001.0
2007-06-07 00:57:00,0.7524,0.7524,0.7523,0.7523,454200001.0
2007-06-07 00:58:00,0.7524,0.7525,0.7523,0.7523,325800001.0
2007-06-07 00:59:00,0.7524,0.7529,0.7524,0.7528,569499999.0
2007-06-07 01:00:00,0.7529,0.7535,0.7529,0.7532,1719600008.0
2007-06-07 01:01:00,0.7532,0.7533,0.7528,0.7529,733400005.0
2007-06-07 01:02:00,0.7529,0.7529,0.7526,0.7527,236800000.0
2007-06-07 01:03:00,0.7527,0.7528,0.7527,0.7528,77900000.0
2007-06-07 01:04:00,0.7529,0.753,0.7529,0.753,164699998.0
2007-06-07 01:05:00,0.753,0.753,0.7529,0.753,600699998.0
2007-06-07 01:06:00,0.753,0.7531,0.753,0.753,223699997.0
2007-06-07 01:07:00,0.753,0.753,0.7528,0.7528,189600001.0
2007-06-07 01:08:00,0.7529,0.7531,0.7529,0.753,666599998.0
2007-06-07 01:09:00,0.753,0.753,0.7529,0.7529,289399996.0
2007-06-07 01:10:00,0.7529,0.753,0.7529,0.753,107899999.0
2007-06-07 01:11:00,0.753,0.753,0.7528,0.7529,443700001.0
2007-06-07 01:12:00,0.7529,0.753,0.7529,0.7529,186100000.0
2007-06-07 01:13:00,0.753,0.7531,0.753,0.753,364999997.0
2007-06-07 01:14:00,0.7531,0.7532,0.753,0.7531,307000000.0
2007-06-07 01:15:00,0.7531,0.7531,0.753,0.753,136299998.0
2007-06-07 01:16:00,0.7529,0.7531,0.7529,0.753,277100001.0
2007-06-07 01:17:00,0.7531,0.7531,0.7527,0.7529,503700005.0
2007-06-07 01:18:00,0.7528,0.753,0.7525,0.7525,654399995.0
2007-06-07 01:19:00,0.7525,0.7527,0.7525,0.7526,249999995.0
2007-06-07 01:20:00,0.7526,0.7528,0.7526,0.7526,566699996.0
2007-06-07 01:21:00,0.7526,0.7527,0.7526,0.7526,124399998.0
2007-06-07 01:22:00,0.7526,0.7526,0.7526,0.7526,99899999.0
2007-06-07 01:23:00,0.75223,0.75243,0.75215,0.75231,756699996.0
2007-06-07 01:24:00,0.7526,0.7527,0.7526,0.7527,498799991.0
2007-06-07 01:25:00,0.7526,0.7529,0.7526,0.7529,438800006.0
2007-06-07 01:26:00,0.7529,0.7529,0.7529,0.7529,147999998.0
2007-06-07 01:27:00,0.7529,0.7529,0.7528,0.7528,59900000.0
2007-06-07 01:28:00,0.7529,0.753,0.7529,0.753,88200000.0
2007-06-07 01:29:00,0.753,0.753,0.7529,0.7529,77100000.0
2007-06-07 01:30:00,0.7529,0.7529,0.7529,0.7529,22299999.0
2007-06-07 01:31:00,0.753,0.753,0.7528,0.753,121000001.0
2007-06-07 01:32:00,0.753,0.753,0.7527,0.7527,257500006.0
2007-06-07 01:33:00,0.7526,0.7526,0.7526,0.7526,24700001.0
2007-06-07 01:34:00,0.75266,0.75274,0.75246,0.75252,673199998.0
2007-06-07 01:35:00,0.7528,0.7528,0.7528,0.7528,161600004.0
2007-06-07 01:36:00,0.75255,0.75269,0.75236,0.75258,261899999.0
2007-06-07 01:37:00,0.75263,0.75276,0.75258,0.75267,240799996.0
2007-06-07 01:38:00,0.7528,0.7532,0.7528,0.7531,746299989.0
2007-06-07 01:39:00,0.7531,0.7531,0.753,0.753,696699995.0
2007-06-07 01:40:00,0.753,0.7531,0.753,0.7531,263300001.0
2007-06-07 01:41:00,0.7531,0.7531,0.7529,0.753,605099998.0
2007-06-07 01:42:00,0.7529,0.7531,0.7529,0.7531,205400000.0
2007-06-07 01:43:00,0.7531,0.7531,0.753,0.753,321799993.0
2007-06-07 01:44:00,0.7531,0.7531,0.753,0.753,570299997.0
2007-06-07 01:45:00,0.753,0.7531,0.7528,0.7529,1315899994.0
2007-06-07 01:46:00,0.7525,0.7528,0.7525,0.7527,303199998.0
2007-06-07 01:47:00,0.7528,0.753,0.7528,0.753,197200000.0
2007-06-07 01:48:00,0.753,0.7531,0.7529,0.7531,221399998.0
2007-06-07 01:49:00,0.7531,0.7532,0.7529,0.7529,434299995.0
2007-06-07 01:50:00,0.753,0.753,0.7527,0.7527,622900006.0
2007-06-07 01:51:00,0.7526,0.7527,0.7524,0.7524,449100002.0
2007-06-07 01:52:00,0.7523,0.7526,0.7523,0.7525,662700001.0
2007-06-07 01:53:00,0.7525,0.7526,0.7523,0.7525,631200001.0
2007-06-07 01:54:00,0.7525,0.7525,0.7525,0.7525,100500000.0
2007-06-07 01:55:00,0.7525,0.7525,0.7523,0.7523,333700002.0
2007-06-07 01:56:00,0.7524,0.7527,0.7523,0.7527,386799999.0
2007-06-07 01:57:00,0.7527,0.7527,0.7525,0.7526,629199996.0
2007-06-07 01:58:00,0.7526,0.753,0.7526,0.7529,1793799995.0
2007-06-07 01:59:00,0.7529,0.7529,0.7526,0.7526,565100005.0
2007-06-07 02:00:00,0.7526,0.7526,0.7523,0.7526,474700002.0
2007-06-07 02:01:00,0.7526,0.7526,0.7523,0.7525,714100000.0
2007-06-07 02:02:00,0.7525,0.7525,0.7523,0.7525,498099998.0
2007-06-07 02:03:00,0.7525,0.7526,0.7523,0.7525,874800001.0
2007-06-07 02:04:00,0.7525,0.7525,0.7524,0.7525,79400002.0
2007-06-07 02:05:00,0.7525,0.7526,0.7525,0.7526,44600000.0
2007-06-07 02:06:00,0.7526,0.7526,0.7525,0.7526,164800000.0
2007-06-07 02:07:00,0.7526,0.7527,0.7526,0.7527,332899999.0
2007-06-07 02:08:00,0.7527,0.7527,0.7526,0.7526,81600000.0
2007-06-07 02:09:00,0.7526,0.7526,0.7522,0.7522,615600000.0
2007-06-07 02:10:00,0.7523,0.7524,0.7523,0.7524,355900001.0
2007-06-07 02:11:00,0.7524,0.7524,0.7522,0.7522,451099998.0
2007-06-07 02:12:00,0.7523,0.7523,0.752,0.7521,778699998.0
2007-06-07 02:13:00,0.7521,0.7521,0.752,0.7521,117999998.0
2007-06-07 02:14:00,0.7521,0.7521,0.752,0.7521,163000001.0
2007-06-07 02:15:00,0.7521,0.7522,0.7521,0.7522,230100001.0
2007-06-07 02:16:00,0.7522,0.7522,0.7521,0.7521,250899998.0
2007-06-07 02:17:00,0.7522,0.7522,0.752,0.7521,252199995.0
2007-06-07 02:18:00,0.7521,0.7523,0.7521,0.7523,465100001.0
2007-06-07 02:19:00,0.7523,0.7523,0.752,0.7521,736699991.0
2007-06-07 02:20:00,0.7521,0.7521,0.752,0.752,230600001.0
2007-06-07 02:21:00,0.752,0.752,0.7519,0.7519,156300001.0
2007-06-07 02:22:00,0.752,0.752,0.752,0.752,425399996.0
2007-06-07 02:23:00,0.752,0.752,0.7519,0.7519,447999999.0
2007-06-07 02:24:00,0.7519,0.7521,0.7519,0.752,862199995.0
2007-06-07 02:25:00,0.752,0.7522,0.752,0.7522,252700003.0
2007-06-07 02:26:00,0.7522,0.7522,0.752,0.752,284199996.0
2007-06-07 02:27:00,0.752,0.7521,0.752,0.7521,58100000.0
2007-06-07 02:28:00,0.7521,0.7523,0.752,0.7522,486200000.0
2007-06-07 02:29:00,0.7523,0.7523,0.7522,0.7523,42500001.0
2007-06-07 02:30:00,0.7523,0.7524,0.7521,0.7524,431799996.0
2007-06-07 02:31:00,0.7524,0.7526,0.7523,0.7526,348300000.0
2007-06-07 02:32:00,0.7526,0.7526,0.7523,0.7526,909499995.0
2007-06-07 02:33:00,0.7526,0.7526,0.7524,0.7525,212800000.0
2007-06-07 02:34:00,0.7526,0.7526,0.7524,0.7525,379200002.0
2007-06-07 02:35:00,0.7525,0.7526,0.7525,0.7525,245999997.0
2007-06-07 02:36:00,0.7524,0.7524,0.7524,0.7524,27400000.0
2007-06-07 02:37:00,0.7525,0.7525,0.7525,0.7525,158600000.0
2007-06-07 02:38:00,0.7526,0.7526,0.7525,0.7525,65900001.0
2007-06-07 02:39:00,0.7525,0.7525,0.7525,0.7525,6200000.0
2007-06-07 02:40:00,0.75241,0.75299,0.75241,0.75276,285200001.0
2007-06-07 02:41:00,0.7525,0.7526,0.7525,0.7526,475200007.0
2007-06-07 02:42:00,0.7526,0.7526,0.7525,0.7525,59800001.0
2007-06-07 02:43:00,0.7526,0.7526,0.7526,0.7526,219800002.0
2007-06-07 02:44:00,0.7527,0.7527,0.7527,0.7527,203200000.0
2007-06-07 02:45:00,0.7527,0.7528,0.7527,0.7528,258400000.0
2007-06-07 02:46:00,0.7529,0.753,0.7528,0.753,648799999.0
2007-06-07 02:47:00,0.753,0.753,0.753,0.753,162399999.0
2007-06-07 02:48:00,0.753,0.7531,0.753,0.753,441000000.0
2007-06-07 02:49:00,0.753,0.7531,0.753,0.7531,565800005.0
2007-06-07 02:50:00,0.7531,0.7532,0.753,0.7531,812499992.0
2007-06-07 02:51:00,0.753,0.753,0.7529,0.753,421799998.0
2007-06-07 02:52:00,0.753,0.753,0.7528,0.7529,567200000.0
2007-06-07 02:53:00,0.7529,0.753,0.7528,0.7529,913000005.0
2007-06-07 02:54:00,0.753,0.7531,0.753,0.7531,520200009.0
2007-06-07 02:55:00,0.7531,0.7532,0.7531,0.7532,140299998.0
2007-06-07 02:56:00,0.7532,0.7532,0.7529,0.7529,334300002.0
2007-06-07 02:57:00,0.7529,0.753,0.7528,0.753,407600004.0
2007-06-07 02:58:00,0.753,0.753,0.753,0.753,26299999.0
2007-06-07 02:59:00,0.753,0.753,0.7528,0.753,201300000.0
2007-06-07 03:00:00,0.7529,0.753,0.7529,0.753,391399999.0
2007-06-07 03:01:00,0.7529,0.7531,0.7529,0.7531,363200002.0
2007-06-07 03:02:00,0.7531,0.7532,0.753,0.7532,512800001.0
2007-06-07 03:03:00,0.7532,0.7533,0.7531,0.7532,258400003.0
2007-06-07 03:04:00,0.7533,0.7533,0.7532,0.7533,132899997.0
2007-06-07 03:05:00,0.7533,0.7534,0.7532,0.7533,374099997.0
2007-06-07 03:06:00,0.7533,0.7534,0.7533,0.7534,390600002.0
2007-06-07 03:07:00,0.7533,0.7535,0.7533,0.7535,238999998.0
2007-06-07 03:08:00,0.75321,0.75345,0.75303,0.7532,343200002.0
2007-06-07 03:09:00,0.7536,0.7536,0.7536,0.7536,187100000.0
2007-06-07 03:10:00,0.7536,0.7536,0.7533,0.7536,684599997.0
2007-06-07 03:11:00,0.7536,0.7538,0.7536,0.7537,403900000.0
2007-06-07 03:12:00,0.7537,0.7538,0.7537,0.7538,279400000.0
2007-06-07 03:13:00,0.7538,0.7538,0.7534,0.7534,468099998.0
2007-06-07 03:14:00,0.7534,0.7536,0.7534,0.7536,336699996.0
2007-06-07 03:15:00,0.7536,0.7537,0.7534,0.7536,811100001.0
2007-06-07 03:16:00,0.7536,0.7536,0.7535,0.7536,103999999.0
2007-06-07 03:17:00,0.7536,0.7536,0.7535,0.7536,552600006.0
2007-06-07 03:18:00,0.7536,0.7538,0.7533,0.7538,583500004.0
2007-06-07 03:19:00,0.7538,0.7538,0.7538,0.7538,65999999.0
2007-06-07 03:20:00,0.7538,0.7538,0.7538,0.7538,115100002.0
2007-06-07 03:21:00,0.7538,0.7538,0.7537,0.7538,323899997.0
2007-06-07 03:22:00,0.7538,0.7538,0.7537,0.7537,127800002.0
2007-06-07 03:23:00,0.7538,0.7539,0.7538,0.7539,193299999.0
2007-06-07 03:24:00,0.7539,0.7539,0.7538,0.7538,353700002.0
2007-06-07 03:25:00,0.7538,0.7538,0.7538,0.7538,133600001.0
2007-06-07 03:26:00,0.7538,0.7541,0.7538,0.7541,995500002.0
2007-06-07 03:27:00,0.7541,0.7541,0.7541,0.7541,8100000.0
2007-06-07 03:28:00,0.7542,0.7542,0.7541,0.7542,167199999.0
2007-06-07 03:29:00,0.7542,0.7542,0.754,0.754,281500000.0
2007-06-07 03:30:00,0.7539,0.7563,0.7539,0.7554,1315299998.0
2007-06-07 03:31:00,0.7554,0.7555,0.755,0.7551,1847500003.0
2007-06-07 03:32:00,0.755,0.7553,0.7544,0.7544,1280199997.0
2007-06-07 03:33:00,0.7544,0.7554,0.7544,0.7554,889900000.0
2007-06-07 03:34:00,0.7555,0.7556,0.7553,0.7554,1029700005.0
2007-06-07 03:35:00,0.7555,0.756,0.7554,0.7557,1252000002.0
2007-06-07 03:36:00,0.7558,0.756,0.7558,0.7558,1069399989.0
2007-06-07 03:37:00,0.7556,0.7556,0.7553,0.7556,1069399989.0
2007-06-07 03:38:00,0.7554,0.7558,0.7553,0.7557,1069399989.0
2007-06-07 03:39:00,0.7558,0.7559,0.7555,0.7555,1168699999.0
2007-06-07 03:40:00,0.7555,0.756,0.7555,0.7558,1502099990.0
2007-06-07 03:41:00,0.7558,0.7562,0.7558,0.756,1403999995.0
2007-06-07 03:42:00,0.756,0.7561,0.7558,0.756,1383200006.0
2007-06-07 03:43:00,0.756,0.756,0.7559,0.756,193299995.0
2007-06-07 03:44:00,0.756,0.7564,0.756,0.7561,1247499999.0
2007-06-07 03:45:00,0.7561,0.7563,0.756,0.7561,1305399998.0
2007-06-07 03:46:00,0.7561,0.7561,0.756,0.7561,468499999.0
2007-06-07 03:47:00,0.7561,0.7561,0.7559,0.756,1073300001.0
2007-06-07 03:48:00,0.756,0.756,0.7557,0.7557,1250399997.0
2007-06-07 03:49:00,0.7557,0.7558,0.7556,0.7556,1015300005.0
2007-06-07 03:50:00,0.7556,0.7558,0.7556,0.7556,896800001.0
2007-06-07 03:51:00,0.7556,0.7558,0.7555,0.7556,1258400008.0
2007-06-07 03:52:00,0.7555,0.7558,0.7555,0.7558,1178800002.0
2007-06-07 03:53:00,0.7558,0.7559,0.7556,0.7558,1271000008.0
2007-06-07 03:54:00,0.7558,0.7558,0.7557,0.7558,432700000.0
2007-06-07 03:55:00,0.7558,0.7558,0.7557,0.7557,250099999.0
2007-06-07 03:56:00,0.7557,0.7557,0.7554,0.7554,628800006.0
2007-06-07 03:57:00,0.7553,0.7554,0.7552,0.7552,430900004.0
2007-06-07 03:58:00,0.7552,0.7554,0.7551,0.7554,1284700002.0
2007-06-07 03:59:00,0.7554,0.7559,0.7554,0.7559,1619499997.0
2007-06-07 04:00:00,0.7558,0.756,0.7555,0.7557,657499991.0
2007-06-07 04:01:00,0.7556,0.7558,0.7555,0.7557,1068499995.0
2007-06-07 04:02:00,0.7557,0.7557,0.7557,0.7557,25600000.0
2007-06-07 04:03:00,0.7558,0.7558,0.7558,0.7558,110900005.0
2007-06-07 04:04:00,0.7558,0.7559,0.7558,0.7559,504500005.0
2007-06-07 04:05:00,0.7559,0.756,0.7559,0.756,394900003.0
2007-06-07 04:06:00,0.756,0.7561,0.756,0.756,240399999.0
2007-06-07 04:07:00,0.756,0.756,0.756,0.756,158199995.0
2007-06-07 04:08:00,0.756,0.7561,0.756,0.756,241099998.0
2007-06-07 04:09:00,0.756,0.756,0.756,0.756,22599999.0
2007-06-07 04:10:00,0.756,0.756,0.7559,0.756,218400000.0
2007-06-07 04:11:00,0.756,0.7562,0.756,0.7562,1175099998.0
2007-06-07 04:12:00,0.7562,0.7562,0.7561,0.7561,329999997.0
2007-06-07 04:13:00,0.7562,0.7562,0.756,0.756,259599994.0
2007-06-07 04:14:00,0.756,0.7563,0.756,0.7562,479899994.0
2007-06-07 04:15:00,0.7563,0.7565,0.7563,0.7564,850100002.0
2007-06-07 04:16:00,0.7563,0.7563,0.7562,0.7563,501000009.0
2007-06-07 04:17:00,0.7563,0.7564,0.7561,0.7562,1098899996.0
2007-06-07 04:18:00,0.7563,0.7563,0.7563,0.7563,482900004.0
2007-06-07 04:19:00,0.7563,0.7563,0.7562,0.7563,822199998.0
2007-06-07 04:20:00,0.7563,0.7564,0.7563,0.7563,596699999.0
2007-06-07 04:21:00,0.7563,0.7565,0.7562,0.7564,608999999.0
2007-06-07 04:22:00,0.7564,0.7565,0.7564,0.7565,289699999.0
2007-06-07 04:23:00,0.7565,0.7566,0.7565,0.7566,744099994.0
2007-06-07 04:24:00,0.7566,0.7566,0.7563,0.7563,425700003.0
2007-06-07 04:25:00,0.7563,0.7564,0.7563,0.7564,186800002.0
2007-06-07 04:26:00,0.7564,0.7565,0.7564,0.7565,100099999.0
2007-06-07 04:27:00,0.7565,0.7565,0.7565,0.7565,146399996.0
2007-06-07 04:28:00,0.7565,0.7565,0.7564,0.7565,235799996.0
2007-06-07 04:29:00,0.7565,0.7565,0.7564,0.7565,580399998.0
2007-06-07 04:30:00,0.7565,0.7565,0.7561,0.7561,434400003.0
2007-06-07 04:31:00,0.7562,0.7564,0.7562,0.7564,154099998.0
2007-06-07 04:32:00,0.7565,0.7565,0.7563,0.7564,328499998.0
2007-06-07 04:33:00,0.7564,0.7564,0.7563,0.7563,571299999.0
2007-06-07 04:34:00,0.7563,0.7564,0.7562,0.7563,163000000.0
2007-06-07 04:35:00,0.7563,0.7563,0.7562,0.7562,64200002.0
2007-06-07 04:36:00,0.7561,0.7563,0.7561,0.7562,356300000.0
2007-06-07 04:37:00,0.7562,0.7563,0.7562,0.7563,183499998.0
2007-06-07 04:38:00,0.7563,0.7563,0.7562,0.7562,189299996.0
2007-06-07 04:39:00,0.7562,0.7562,0.7561,0.7561,115999999.0
2007-06-07 04:40:00,0.7562,0.7563,0.7562,0.7563,831600006.0
2007-06-07 04:41:00,0.7563,0.7563,0.7561,0.7561,543600001.0
2007-06-07 04:42:00,0.7562,0.7563,0.7562,0.7562,176800001.0
2007-06-07 04:43:00,0.7562,0.7562,0.7562,0.7562,157299998.0
2007-06-07 04:44:00,0.7562,0.7562,0.7562,0.7562,67199996.0
2007-06-07 04:45:00,0.7562,0.7562,0.7561,0.7561,169599993.0
2007-06-07 04:46:00,0.7562,0.7562,0.7561,0.7561,172399998.0
2007-06-07 04:47:00,0.7561,0.7561,0.756,0.756,271699998.0
2007-06-07 04:48:00,0.7559,0.7559,0.7558,0.7558,220199998.0
2007-06-07 04:49:00,0.7558,0.7558,0.7556,0.7556,633800007.0
2007-06-07 04:50:00,0.7555,0.7556,0.7555,0.7556,69799999.0
2007-06-07 04:51:00,0.75537,0.75554,0.75513,0.75522,641199999.0
2007-06-07 04:52:00,0.7556,0.7556,0.7556,0.7556,166700001.0
2007-06-07 04:53:00,0.7555,0.7556,0.7554,0.7554,317200001.0
2007-06-07 04:54:00,0.7554,0.7555,0.7553,0.7553,641300000.0
2007-06-07 04:55:00,0.7553,0.7555,0.7553,0.7555,618400001.0
2007-06-07 04:56:00,0.7554,0.7554,0.7554,0.7554,192000002.0
2007-06-07 04:57:00,0.7554,0.7554,0.7552,0.7553,505699999.0
2007-06-07 04:58:00,0.7555,0.7556,0.7553,0.7555,550699999.0
2007-06-07 04:59:00,0.7554,0.7554,0.7552,0.7553,550699999.0
2007-06-07 05:00:00,0.7553,0.7553,0.7552,0.7552,146200001.0
2007-06-07 05:01:00,0.7553,0.7554,0.7553,0.7554,207699997.0
2007-06-07 05:02:00,0.7554,0.7554,0.755,0.7552,1009199996.0
2007-06-07 05:03:00,0.7552,0.7552,0.7551,0.7551,174100003.0
2007-06-07 05:04:00,0.7552,0.7552,0.7551,0.7551,256200003.0
2007-06-07 05:05:00,0.7552,0.7553,0.7551,0.7551,420500001.0
2007-06-07 05:06:00,0.7552,0.7552,0.7552,0.7552,24700001.0
2007-06-07 05:07:00,0.7552,0.7552,0.7551,0.7552,403799996.0
2007-06-07 05:08:00,0.7552,0.7552,0.7551,0.7551,55100000.0
2007-06-07 05:09:00,0.7553,0.7553,0.7553,0.7553,180600001.0
2007-06-07 05:10:00,0.7554,0.7554,0.7554,0.7554,206799998.0
2007-06-07 05:11:00,0.7554,0.7554,0.7554,0.7554,12800000.0
2007-06-07 05:12:00,0.7554,0.7555,0.7554,0.7554,181400000.0
2007-06-07 05:13:00,0.7553,0.7554,0.7553,0.7554,66300000.0
2007-06-07 05:14:00,0.7554,0.7554,0.7553,0.7554,291900001.0
2007-06-07 05:15:00,0.7554,0.7554,0.7553,0.7553,184400001.0
2007-06-07 05:16:00,0.7553,0.7553,0.7552,0.7552,163499996.0
2007-06-07 05:17:00,0.7553,0.7553,0.7553,0.7553,112800003.0
2007-06-07 05:18:00,0.7553,0.7554,0.7553,0.7554,117300001.0
2007-06-07 05:19:00,0.7553,0.7553,0.7553,0.7553,98699998.0
2007-06-07 05:20:00,0.7553,0.7553,0.7553,0.7553,280900000.0
2007-06-07 05:21:00,0.7553,0.7553,0.7552,0.7552,211200003.0
2007-06-07 05:22:00,0.7553,0.7553,0.7552,0.7553,341399998.0
2007-06-07 05:23:00,0.7553,0.7553,0.7552,0.7552,116800000.0
2007-06-07 05:24:00,0.7553,0.7553,0.7551,0.7552,143500002.0
2007-06-07 05:25:00,0.7552,0.7555,0.7552,0.7555,499999999.0
2007-06-07 05:26:00,0.7555,0.7556,0.7554,0.7554,366200001.0
2007-06-07 05:27:00,0.7554,0.7554,0.7552,0.7554,665599997.0
2007-06-07 05:28:00,0.7553,0.7556,0.7553,0.7556,441999999.0
2007-06-07 05:29:00,0.7555,0.7556,0.7553,0.7553,341900003.0
2007-06-07 05:30:00,0.7553,0.7553,0.7551,0.7552,325099996.0
2007-06-07 05:31:00,0.7553,0.7553,0.7552,0.7552,234899999.0
2007-06-07 05:32:00,0.7552,0.7554,0.7552,0.7554,217700005.0
2007-06-07 05:33:00,0.7554,0.7554,0.7554,0.7554,24700001.0
2007-06-07 05:34:00,0.7553,0.7554,0.7553,0.7554,87700003.0
2007-06-07 05:35:00,0.7554,0.7554,0.7554,0.7554,92400001.0
2007-06-07 05:36:00,0.7554,0.7554,0.7554,0.7554,56400000.0
2007-06-07 05:37:00,0.7554,0.7554,0.7554,0.7554,162099999.0
2007-06-07 05:38:00,0.7554,0.7554,0.7553,0.7554,144399999.0
2007-06-07 05:39:00,0.7554,0.7555,0.7554,0.7555,228600000.0
2007-06-07 05:40:00,0.7554,0.7555,0.7553,0.7554,213100001.0
2007-06-07 05:41:00,0.7554,0.7554,0.7554,0.7554,113600001.0
2007-06-07 05:42:00,0.7554,0.7554,0.7554,0.7554,137600001.0
2007-06-07 05:43:00,0.7554,0.7555,0.7554,0.7554,551299999.0
2007-06-07 05:44:00,0.7556,0.7556,0.7555,0.7556,703100003.0
2007-06-07 05:45:00,0.7556,0.7556,0.7555,0.7555,76799999.0
2007-06-07 05:46:00,0.7556,0.7556,0.7556,0.7556,76799998.0
2007-06-07 05:47:00,0.7556,0.7556,0.7555,0.7555,178100000.0
2007-06-07 05:48:00,0.7555,0.7555,0.7554,0.7554,318400002.0
2007-06-07 05:49:00,0.7555,0.7555,0.7555,0.7555,227200004.0
2007-06-07 05:50:00,0.7555,0.7555,0.7554,0.7554,208700001.0
2007-06-07 05:51:00,0.7554,0.7555,0.7554,0.7555,119500003.0
2007-06-07 05:52:00,0.7555,0.7555,0.7555,0.7555,42199999.0
2007-06-07 05:53:00,0.75512,0.75523,0.75506,0.75516,215899999.0
2007-06-07 05:54:00,0.7555,0.7555,0.7555,0.7555,19000000.0
2007-06-07 05:55:00,0.7555,0.7555,0.7555,0.7555,130500003.0
2007-06-07 05:56:00,0.7555,0.7555,0.7555,0.7555,35900001.0
2007-06-07 05:57:00,0.7555,0.7555,0.7554,0.7555,379200002.0
2007-06-07 05:58:00,0.75518,0.75542,0.7551,0.75523,124600000.0
2007-06-07 05:59:00,0.7555,0.7556,0.7554,0.7555,448499999.0
2007-06-07 06:00:00,0.7556,0.7556,0.7554,0.7556,300999999.0
2007-06-07 06:01:00,0.7557,0.7557,0.7556,0.7557,462200000.0
2007-06-07 06:02:00,0.7556,0.7556,0.7555,0.7555,80600001.0
2007-06-07 06:03:00,0.7556,0.7556,0.7555,0.7556,212399999.0
2007-06-07 06:04:00,0.7556,0.7556,0.7555,0.7555,183899997.0
2007-06-07 06:05:00,0.7556,0.7556,0.7556,0.7556,413700001.0
2007-06-07 06:06:00,0.7556,0.7556,0.7555,0.7555,154000002.0
2007-06-07 06:07:00,0.7555,0.7556,0.7555,0.7556,165400002.0
2007-06-07 06:08:00,0.7556,0.7558,0.7555,0.7558,313500003.0
2007-06-07 06:09:00,0.7558,0.7559,0.7557,0.7558,1084900006.0
2007-06-07 06:10:00,0.7559,0.7559,0.7559,0.7559,117799999.0
2007-06-07 06:11:00,0.7558,0.7559,0.7558,0.7559,335099993.0
2007-06-07 06:12:00,0.7559,0.756,0.7558,0.7559,807400004.0
2007-06-07 06:13:00,0.7559,0.7559,0.7559,0.7559,22500000.0
2007-06-07 06:14:00,0.7559,0.7562,0.7558,0.7562,618300009.0
2007-06-07 06:15:00,0.7562,0.7562,0.756,0.7561,184399999.0
2007-06-07 06:16:00,0.756,0.7561,0.756,0.7561,64100003.0
2007-06-07 06:17:00,0.7561,0.7561,0.7559,0.756,407799999.0
2007-06-07 06:18:00,0.756,0.756,0.7558,0.7558,728700004.0
2007-06-07 06:19:00,0.7558,0.7559,0.7557,0.7558,411900000.0
2007-06-07 06:20:00,0.7559,0.7561,0.7559,0.756,692900007.0
2007-06-07 06:21:00,0.7559,0.7561,0.7559,0.7561,94000002.0
2007-06-07 06:22:00,0.7561,0.7561,0.756,0.756,326300000.0
2007-06-07 06:23:00,0.756,0.756,0.7559,0.7559,42000000.0
2007-06-07 06:24:00,0.756,0.756,0.7559,0.756,201600000.0
2007-06-07 06:25:00,0.756,0.7562,0.756,0.7562,407899998.0
2007-06-07 06:26:00,0.7562,0.7562,0.7559,0.7559,520300002.0
2007-06-07 06:27:00,0.7559,0.756,0.7559,0.7559,184100001.0
2007-06-07 06:28:00,0.7559,0.7559,0.7558,0.7558,145900004.0
2007-06-07 06:29:00,0.7559,0.7559,0.7559,0.7559,602600002.0
2007-06-07 06:30:00,0.75573,0.75609,0.75559,0.75562,625299995.0
2007-06-07 06:31:00,0.7559,0.7559,0.7557,0.7557,219299999.0
2007-06-07 06:32:00,0.7557,0.7557,0.7555,0.7555,973700001.0
2007-06-07 06:33:00,0.7557,0.7558,0.7556,0.7558,416000004.0
2007-06-07 06:34:00,0.7557,0.756,0.7557,0.7559,623800006.0
2007-06-07 06:35:00,0.756,0.7561,0.7559,0.756,535000001.0
2007-06-07 06:36:00,0.7561,0.7561,0.7559,0.7559,413999993.0
2007-06-07 06:37:00,0.7559,0.7559,0.7557,0.7558,306200003.0
2007-06-07 06:38:00,0.7558,0.7558,0.7558,0.7558,193300000.0
2007-06-07 06:39:00,0.7559,0.756,0.7559,0.756,316499998.0
2007-06-07 06:40:00,0.756,0.756,0.7559,0.756,45100000.0
2007-06-07 06:41:00,0.756,0.756,0.7559,0.756,381900001.0
2007-06-07 06:42:00,0.756,0.756,0.7559,0.7559,99400000.0
2007-06-07 06:43:00,0.75566,0.75568,0.75549,0.75567,139200004.0
2007-06-07 06:44:00,0.7559,0.7559,0.7559,0.7559,34000000.0
2007-06-07 06:45:00,0.756,0.756,0.7559,0.7559,214500003.0
2007-06-07 06:46:00,0.75582,0.75582,0.75555,0.75573,92800000.0
2007-06-07 06:47:00,0.7559,0.7561,0.7559,0.7561,280099995.0
2007-06-07 06:48:00,0.7561,0.7561,0.7561,0.7561,300199998.0
2007-06-07 06:49:00,0.7561,0.7561,0.7561,0.7561,42400000.0
2007-06-07 06:50:00,0.7561,0.7561,0.756,0.756,358799999.0
2007-06-07 06:51:00,0.7561,0.7561,0.7559,0.7561,403599995.0
2007-06-07 06:52:00,0.7561,0.7561,0.7561,0.7561,193600000.0
2007-06-07 06:53:00,0.7561,0.7561,0.7559,0.7559,198700001.0
2007-06-07 06:54:00,0.7561,0.7561,0.756,0.7561,117399998.0
2007-06-07 06:55:00,0.756,0.7562,0.756,0.7562,468899993.0
2007-06-07 06:56:00,0.7563,0.7563,0.7561,0.7561,517899991.0
2007-06-07 06:57:00,0.7562,0.7562,0.7561,0.7561,97400000.0
2007-06-07 06:58:00,0.7563,0.7563,0.7561,0.7562,284300003.0
2007-06-07 06:59:00,0.7563,0.7564,0.7562,0.7564,348299997.0
2007-06-07 07:00:00,0.7564,0.7564,0.7564,0.7564,158200002.0
2007-06-07 07:01:00,0.7564,0.7564,0.7563,0.7563,335700000.0
2007-06-07 07:02:00,0.7564,0.7564,0.7561,0.7561,330500001.0
2007-06-07 07:03:00,0.7562,0.7562,0.7559,0.756,1729900009.0
2007-06-07 07:04:00,0.756,0.756,0.7556,0.7558,1208700007.0
2007-06-07 07:05:00,0.7558,0.7559,0.7557,0.7558,824899995.0
2007-06-07 07:06:00,0.7559,0.7559,0.7555,0.7557,1152999999.0
2007-06-07 07:07:00,0.7558,0.7559,0.7557,0.7558,931399993.0
2007-06-07 07:08:00,0.7559,0.7561,0.7558,0.756,1110799998.0
2007-06-07 07:09:00,0.756,0.756,0.7559,0.756,471300001.0
2007-06-07 07:10:00,0.7559,0.7562,0.7559,0.7559,723099993.0
2007-06-07 07:11:00,0.7559,0.756,0.7558,0.756,513600001.0
2007-06-07 07:12:00,0.756,0.756,0.7558,0.7559,583399994.0
2007-06-07 07:13:00,0.7559,0.7559,0.7558,0.7558,745499999.0
2007-06-07 07:14:00,0.7558,0.7558,0.7557,0.7558,169300000.0
2007-06-07 07:15:00,0.7558,0.7558,0.7557,0.7558,322700000.0
2007-06-07 07:16:00,0.7558,0.7558,0.7556,0.7557,550500002.0
2007-06-07 07:17:00,0.7557,0.7557,0.7556,0.7556,420400002.0
2007-06-07 07:18:00,0.7556,0.7558,0.7556,0.7558,449799989.0
2007-06-07 07:19:00,0.7558,0.7559,0.7558,0.7558,332000003.0
2007-06-07 07:20:00,0.7558,0.7559,0.7558,0.7559,188099998.0
2007-06-07 07:21:00,0.7559,0.7559,0.7558,0.7559,192400003.0
2007-06-07 07:22:00,0.7559,0.7559,0.7558,0.7559,277699996.0
2007-06-07 07:23:00,0.7559,0.7559,0.7557,0.7559,321799997.0
2007-06-07 07:24:00,0.7559,0.7559,0.7558,0.7559,297900000.0
2007-06-07 07:25:00,0.7559,0.7561,0.7559,0.756,516699997.0
2007-06-07 07:26:00,0.756,0.756,0.7558,0.7558,433799996.0
2007-06-07 07:27:00,0.7559,0.7559,0.7559,0.7559,35200000.0
2007-06-07 07:28:00,0.7559,0.7559,0.7557,0.7557,142499999.0
2007-06-07 07:29:00,0.756,0.7562,0.7559,0.7562,333199999.0
2007-06-07 07:30:00,0.7562,0.7562,0.756,0.7561,858700001.0
2007-06-07 07:31:00,0.7561,0.7564,0.756,0.7564,508200000.0
2007-06-07 07:32:00,0.7564,0.7564,0.7563,0.7564,255700000.0
2007-06-07 07:33:00,0.7564,0.7564,0.7562,0.7564,219500001.0
2007-06-07 07:34:00,0.7564,0.7565,0.7563,0.7564,312600003.0
2007-06-07 07:35:00,0.7564,0.7565,0.7563,0.7565,215699999.0
2007-06-07 07:36:00,0.7565,0.7565,0.7563,0.7564,425800002.0
2007-06-07 07:37:00,0.7564,0.7564,0.7563,0.7564,239099996.0
2007-06-07 07:38:00,0.7564,0.7565,0.7564,0.7565,70800000.0
2007-06-07 07:39:00,0.7565,0.7565,0.7563,0.7564,261500001.0
2007-06-07 07:40:00,0.7564,0.7566,0.7564,0.7565,526900000.0
2007-06-07 07:41:00,0.7565,0.7565,0.7564,0.7565,967599998.0
2007-06-07 07:42:00,0.7565,0.7565,0.7562,0.7562,369300003.0
2007-06-07 07:43:00,0.7562,0.7565,0.7562,0.7565,406600004.0
2007-06-07 07:44:00,0.7565,0.7565,0.7565,0.7565,131200000.0
2007-06-07 07:45:00,0.7564,0.7564,0.7562,0.7562,1055000000.0
2007-06-07 07:46:00,0.7562,0.7565,0.7562,0.7565,721199985.0
2007-06-07 07:47:00,0.7565,0.7565,0.7564,0.7565,178199999.0
2007-06-07 07:48:00,0.7565,0.7565,0.7563,0.7563,305000003.0
2007-06-07 07:49:00,0.7563,0.7563,0.7563,0.7563,395300002.0
2007-06-07 07:50:00,0.7563,0.7564,0.7563,0.7563,636100005.0
2007-06-07 07:51:00,0.7563,0.7564,0.7561,0.7561,349300004.0
2007-06-07 07:52:00,0.7561,0.7561,0.756,0.756,97200000.0
2007-06-07 07:53:00,0.756,0.7562,0.7559,0.7562,330099998.0
2007-06-07 07:54:00,0.7562,0.7563,0.7559,0.7559,687700003.0
2007-06-07 07:55:00,0.7559,0.7561,0.7559,0.7561,511899995.0
2007-06-07 07:56:00,0.7562,0.7563,0.756,0.7562,958700001.0
2007-06-07 07:57:00,0.7562,0.7563,0.7561,0.7562,563899997.0
2007-06-07 07:58:00,0.7562,0.7563,0.7559,0.7559,833499998.0
2007-06-07 07:59:00,0.756,0.756,0.7559,0.7559,313900001.0
2007-06-07 08:00:00,0.7558,0.7561,0.7558,0.756,675100002.0
2007-06-07 08:01:00,0.756,0.7562,0.7559,0.7561,571999999.0
2007-06-07 08:02:00,0.7561,0.7562,0.756,0.7562,393500004.0
2007-06-07 08:03:00,0.7561,0.7562,0.756,0.756,500200002.0
2007-06-07 08:04:00,0.756,0.756,0.7559,0.756,744299996.0
2007-06-07 08:05:00,0.7559,0.756,0.7559,0.7559,212199999.0
2007-06-07 08:06:00,0.7559,0.756,0.7558,0.7558,708600002.0
2007-06-07 08:07:00,0.7558,0.7559,0.7558,0.7559,104000000.0
2007-06-07 08:08:00,0.7559,0.7559,0.7557,0.7558,920600008.0
2007-06-07 08:09:00,0.7557,0.7558,0.7556,0.7556,1236699990.0
2007-06-07 08:10:00,0.7556,0.7558,0.7556,0.7557,874199999.0
2007-06-07 08:11:00,0.7557,0.7557,0.7557,0.7557,720600002.0
2007-06-07 08:12:00,0.7557,0.7558,0.7556,0.7556,221599999.0
2007-06-07 08:13:00,0.7556,0.7558,0.7556,0.7557,191900003.0
2007-06-07 08:14:00,0.7558,0.7558,0.7556,0.7557,803699999.0
2007-06-07 08:15:00,0.7557,0.7557,0.7556,0.7556,142200003.0
2007-06-07 08:16:00,0.7557,0.7557,0.7555,0.7557,318199999.0
2007-06-07 08:17:00,0.7557,0.7557,0.7557,0.7557,479200002.0
2007-06-07 08:18:00,0.7557,0.7558,0.7557,0.7557,835800003.0
2007-06-07 08:19:00,0.7557,0.7558,0.7554,0.7554,1038800003.0
2007-06-07 08:20:00,0.7554,0.7555,0.7553,0.7554,526700005.0
2007-06-07 08:21:00,0.7554,0.7555,0.7551,0.7553,1383499997.0
2007-06-07 08:22:00,0.7553,0.7554,0.7552,0.7553,797799999.0
2007-06-07 08:23:00,0.7553,0.7553,0.7553,0.7553,242900002.0
2007-06-07 08:24:00,0.7553,0.7555,0.7553,0.7555,511000001.0
2007-06-07 08:25:00,0.7555,0.7555,0.7553,0.7554,1057700004.0
2007-06-07 08:26:00,0.7554,0.7554,0.7552,0.7553,1036699993.0
2007-06-07 08:27:00,0.7553,0.7555,0.7553,0.7553,797000002.0
2007-06-07 08:28:00,0.7554,0.7555,0.7554,0.7554,366300002.0
2007-06-07 08:29:00,0.7554,0.7555,0.7554,0.7554,534600003.0
2007-06-07 08:30:00,0.7554,0.7555,0.7553,0.7555,693599997.0
2007-06-07 08:31:00,0.7555,0.7555,0.7552,0.7553,557599997.0
2007-06-07 08:32:00,0.7553,0.7553,0.7553,0.7553,440799997.0
2007-06-07 08:33:00,0.7552,0.7555,0.7552,0.7554,430899996.0
2007-06-07 08:34:00,0.7554,0.7555,0.7552,0.7553,828099991.0
2007-06-07 08:35:00,0.7553,0.7554,0.7552,0.7553,593099997.0
2007-06-07 08:36:00,0.7553,0.7553,0.7552,0.7552,599600001.0
2007-06-07 08:37:00,0.7552,0.7553,0.7552,0.7553,68199999.0
2007-06-07 08:38:00,0.7553,0.7555,0.7552,0.7554,589300008.0
2007-06-07 08:39:00,0.7554,0.7554,0.7553,0.7554,119100002.0
2007-06-07 08:40:00,0.7554,0.7555,0.7553,0.7554,415599998.0
2007-06-07 08:41:00,0.7554,0.7554,0.7554,0.7554,147200002.0
2007-06-07 08:42:00,0.7554,0.7554,0.7552,0.7552,115100000.0
2007-06-07 08:43:00,0.7553,0.7554,0.7553,0.7553,527799994.0
2007-06-07 08:44:00,0.7553,0.7553,0.7551,0.7551,590599994.0
2007-06-07 08:45:00,0.7552,0.7552,0.755,0.755,1229599999.0
2007-06-07 08:46:00,0.7551,0.7552,0.755,0.755,579399997.0
2007-06-07 08:47:00,0.755,0.7551,0.755,0.755,404399998.0
2007-06-07 08:48:00,0.755,0.7551,0.7549,0.755,646300004.0
2007-06-07 08:49:00,0.755,0.755,0.7549,0.7549,277500002.0
2007-06-07 08:50:00,0.7549,0.7549,0.7548,0.7549,384199998.0
2007-06-07 08:51:00,0.7548,0.7551,0.7548,0.7551,627799999.0
2007-06-07 08:52:00,0.75492,0.75495,0.75461,0.75482,1915299991.0
2007-06-07 08:53:00,0.7551,0.7551,0.755,0.755,73300001.0
2007-06-07 08:54:00,0.7551,0.7552,0.755,0.7551,520799999.0
2007-06-07 08:55:00,0.7551,0.7552,0.7551,0.7551,361399997.0
2007-06-07 08:56:00,0.7551,0.7552,0.7549,0.7549,571900006.0
2007-06-07 08:57:00,0.7549,0.7549,0.7547,0.7548,1132900001.0
2007-06-07 08:58:00,0.7548,0.7548,0.7546,0.7548,1253900001.0
2007-06-07 08:59:00,0.7548,0.7548,0.7546,0.7547,245600004.0
2007-06-07 09:00:00,0.7547,0.7547,0.7547,0.7547,332700001.0
2007-06-07 09:01:00,0.7546,0.7546,0.7546,0.7546,58800000.0
2007-06-07 09:02:00,0.7547,0.7547,0.7547,0.7547,109900003.0
2007-06-07 09:03:00,0.7547,0.7547,0.7544,0.7544,674300004.0
2007-06-07 09:04:00,0.7544,0.7545,0.7543,0.7545,520199995.0
2007-06-07 09:05:00,0.7544,0.7545,0.7544,0.7545,344200000.0
2007-06-07 09:06:00,0.7545,0.7545,0.7543,0.7545,652199999.0
2007-06-07 09:07:00,0.7545,0.7545,0.7543,0.7544,516199995.0
2007-06-07 09:08:00,0.7544,0.7548,0.7544,0.7546,671799998.0
2007-06-07 09:09:00,0.7548,0.7551,0.7547,0.755,733699997.0
2007-06-07 09:10:00,0.75487,0.75532,0.75456,0.75475,428799999.0
2007-06-07 09:11:00,0.755,0.7551,0.7549,0.7551,243699997.0
2007-06-07 09:12:00,0.7551,0.7559,0.7551,0.7553,1351299994.0
2007-06-07 09:13:00,0.7556,0.7556,0.7556,0.7556,1969499995.0
2007-06-07 09:14:00,0.7555,0.7555,0.7551,0.7554,1969499995.0
2007-06-07 09:15:00,0.7554,0.7557,0.7553,0.7555,1749700008.0
2007-06-07 09:16:00,0.7555,0.7558,0.7555,0.7557,1670899992.0
2007-06-07 09:17:00,0.756,0.7561,0.7559,0.7561,1307999994.0
2007-06-07 09:18:00,0.7561,0.7561,0.7559,0.7561,1024399997.0
2007-06-07 09:19:00,0.7561,0.7563,0.7561,0.7561,1004800005.0
2007-06-07 09:20:00,0.7562,0.7563,0.756,0.7562,1028200003.0
2007-06-07 09:21:00,0.7562,0.7565,0.756,0.756,1039300000.0
2007-06-07 09:22:00,0.7561,0.7565,0.756,0.7563,777900007.0
2007-06-07 09:23:00,0.7563,0.7564,0.7561,0.7561,1148799996.0
2007-06-07 09:24:00,0.7561,0.7561,0.7558,0.756,1449199992.0
2007-06-07 09:25:00,0.7559,0.7561,0.7558,0.7559,933499998.0
2007-06-07 09:26:00,0.7559,0.756,0.7558,0.7559,427700003.0
2007-06-07 09:27:00,0.7559,0.7561,0.7559,0.7559,1549800001.0
2007-06-07 09:28:00,0.7558,0.756,0.7558,0.7558,460900008.0
2007-06-07 09:29:00,0.7559,0.7561,0.7554,0.7557,671600002.0
2007-06-07 09:30:00,0.7557,0.7557,0.7557,0.7557,66800000.0
2007-06-07 09:31:00,0.7557,0.7557,0.7554,0.7554,582300002.0
2007-06-07 09:32:00,0.7555,0.7556,0.7555,0.7555,1103300013.0
2007-06-07 09:33:00,0.7555,0.7555,0.755,0.755,940599991.0
2007-06-07 09:34:00,0.755,0.7555,0.755,0.7551,1156499999.0
2007-06-07 09:35:00,0.7551,0.7552,0.755,0.7552,619499992.0
2007-06-07 09:36:00,0.7551,0.7552,0.7551,0.7551,513000003.0
2007-06-07 09:37:00,0.7552,0.7553,0.7552,0.7553,363800000.0
2007-06-07 09:38:00,0.7553,0.7553,0.7552,0.7552,151099993.0
2007-06-07 09:39:00,0.7553,0.7555,0.7552,0.7555,811100006.0
2007-06-07 09:40:00,0.7554,0.7555,0.7553,0.7554,1078599994.0
2007-06-07 09:41:00,0.7553,0.7554,0.7552,0.7552,609799996.0
2007-06-07 09:42:00,0.7552,0.7554,0.7552,0.7553,890799997.0
2007-06-07 09:43:00,0.7553,0.7553,0.7553,0.7553,370499993.0
2007-06-07 09:44:00,0.7553,0.7553,0.7552,0.7552,440099996.0
2007-06-07 09:45:00,0.7553,0.7553,0.7551,0.7552,587400010.0
2007-06-07 09:46:00,0.7552,0.7552,0.755,0.7551,1289199996.0
2007-06-07 09:47:00,0.7551,0.7552,0.7551,0.7551,370699997.0
2007-06-07 09:48:00,0.7551,0.7552,0.7551,0.7552,246400002.0
2007-06-07 09:49:00,0.7552,0.7552,0.755,0.7551,138100001.0
2007-06-07 09:50:00,0.7551,0.7551,0.7551,0.7551,784799994.0
2007-06-07 09:51:00,0.7551,0.7551,0.755,0.755,133599998.0
2007-06-07 09:52:00,0.755,0.7551,0.755,0.7551,61200001.0
2007-06-07 09:53:00,0.7551,0.7551,0.755,0.7551,132500000.0
2007-06-07 09:54:00,0.7551,0.7551,0.7551,0.7551,20700001.0
2007-06-07 09:55:00,0.7551,0.7551,0.7545,0.7545,630900002.0
2007-06-07 09:56:00,0.7545,0.7548,0.7545,0.7546,1120799999.0
2007-06-07 09:57:00,0.7546,0.7546,0.7544,0.7544,617500003.0
2007-06-07 09:58:00,0.7545,0.7546,0.7544,0.7545,678800003.0
2007-06-07 09:59:00,0.7546,0.7546,0.7544,0.7544,581299994.0
2007-06-07 10:00:00,0.7544,0.7544,0.7541,0.7541,899599991.0
2007-06-07 10:01:00,0.7541,0.7541,0.7541,0.7541,380000000.0
2007-06-07 10:02:00,0.7541,0.7543,0.754,0.7542,730800006.0
2007-06-07 10:03:00,0.7541,0.7542,0.7541,0.7542,785999999.0
2007-06-07 10:04:00,0.7542,0.7543,0.7542,0.7543,212600003.0
2007-06-07 10:05:00,0.7544,0.7544,0.754,0.754,672599991.0
2007-06-07 10:06:00,0.7541,0.7544,0.754,0.7542,711599995.0
2007-06-07 10:07:00,0.7542,0.7544,0.7542,0.7543,412500002.0
2007-06-07 10:08:00,0.7544,0.7545,0.7543,0.7543,871300004.0
2007-06-07 10:09:00,0.7543,0.7545,0.7542,0.7544,1008400004.0
2007-06-07 10:10:00,0.7543,0.7543,0.7542,0.7543,735900001.0
2007-06-07 10:11:00,0.7543,0.7543,0.7542,0.7543,292700001.0
2007-06-07 10:12:00,0.7543,0.7544,0.7542,0.7544,1091999992.0
2007-06-07 10:13:00,0.7544,0.7544,0.7544,0.7544,359400004.0
2007-06-07 10:14:00,0.7544,0.7544,0.7544,0.7544,156700000.0
2007-06-07 10:15:00,0.7545,0.7545,0.7545,0.7545,204700001.0
2007-06-07 10:16:00,0.7545,0.7545,0.7545,0.7545,46199999.0
2007-06-07 10:17:00,0.7545,0.7545,0.7544,0.7544,356200002.0
2007-06-07 10:18:00,0.7544,0.7546,0.7544,0.7545,914199997.0
2007-06-07 10:19:00,0.7545,0.7545,0.7545,0.7545,270200002.0
2007-06-07 10:20:00,0.7545,0.7547,0.7544,0.7545,916000003.0
2007-06-07 10:21:00,0.7545,0.7546,0.7545,0.7546,299899997.0
2007-06-07 10:22:00,0.7546,0.7547,0.7546,0.7547,297099999.0
2007-06-07 10:23:00,0.7548,0.755,0.7548,0.7549,691200008.0
2007-06-07 10:24:00,0.7549,0.755,0.7548,0.7549,557200000.0
2007-06-07 10:25:00,0.7549,0.755,0.7549,0.755,224700001.0
2007-06-07 10:26:00,0.755,0.755,0.7548,0.7549,376399991.0
2007-06-07 10:27:00,0.7548,0.7552,0.7548,0.7551,494900001.0
2007-06-07 10:28:00,0.7555,0.7558,0.7553,0.7556,1783900012.0
2007-06-07 10:29:00,0.7555,0.7556,0.7552,0.7554,1783900012.0
2007-06-07 10:30:00,0.7554,0.7554,0.7552,0.7554,1707900012.0
2007-06-07 10:31:00,0.7555,0.756,0.7555,0.7559,1345700018.0
2007-06-07 10:32:00,0.7559,0.756,0.7558,0.756,1031399999.0
2007-06-07 10:33:00,0.756,0.7562,0.756,0.756,1188800008.0
2007-06-07 10:34:00,0.756,0.7562,0.7558,0.7562,1236299997.0
2007-06-07 10:35:00,0.7562,0.7567,0.7562,0.7564,662399994.0
2007-06-07 10:36:00,0.7564,0.7569,0.7564,0.7569,889899998.0
2007-06-07 10:37:00,0.7569,0.7569,0.7564,0.7564,1485600000.0
2007-06-07 10:38:00,0.7564,0.7564,0.7563,0.7563,1058100006.0
2007-06-07 10:39:00,0.7562,0.7563,0.756,0.7561,1150499998.0
2007-06-07 10:40:00,0.7562,0.7563,0.7561,0.7562,1261800000.0
2007-06-07 10:41:00,0.7562,0.7562,0.7561,0.7562,427899998.0
2007-06-07 10:42:00,0.7562,0.7562,0.7561,0.7561,284900005.0
2007-06-07 10:43:00,0.7561,0.7562,0.7561,0.7561,579799996.0
2007-06-07 10:44:00,0.7562,0.7564,0.7562,0.7562,1102000000.0
2007-06-07 10:45:00,0.7561,0.7562,0.7561,0.7562,189300001.0
2007-06-07 10:46:00,0.7562,0.7562,0.7561,0.7561,343999997.0
2007-06-07 10:47:00,0.7562,0.7562,0.7562,0.7562,46200000.0
2007-06-07 10:48:00,0.7562,0.7563,0.7561,0.7561,1117999980.0
2007-06-07 10:49:00,0.7561,0.7564,0.7561,0.7564,545800000.0
2007-06-07 10:50:00,0.7564,0.7564,0.7563,0.7563,441100001.0
2007-06-07 10:51:00,0.7563,0.7564,0.7561,0.7561,2144999986.0
2007-06-07 10:52:00,0.7562,0.7563,0.7559,0.756,877200000.0
2007-06-07 10:53:00,0.7561,0.7562,0.7561,0.7561,421700004.0
2007-06-07 10:54:00,0.7561,0.7562,0.756,0.7562,144700002.0
2007-06-07 10:55:00,0.7562,0.7562,0.7561,0.7561,601000001.0
2007-06-07 10:56:00,0.756,0.7562,0.7558,0.7561,1504500002.0
2007-06-07 10:57:00,0.7561,0.7562,0.7561,0.7562,361400000.0
2007-06-07 10:58:00,0.7562,0.7562,0.7561,0.7561,344199996.0
2007-06-07 10:59:00,0.7561,0.7562,0.756,0.7561,391200003.0
2007-06-07 11:00:00,0.7562,0.7562,0.756,0.7561,380100001.0
2007-06-07 11:01:00,0.7561,0.7561,0.756,0.7561,551000001.0
2007-06-07 11:02:00,0.7561,0.7561,0.7559,0.7559,451299996.0
2007-06-07 11:03:00,0.756,0.7561,0.7559,0.7561,244199999.0
2007-06-07 11:04:00,0.7561,0.7561,0.756,0.756,426500004.0
2007-06-07 11:05:00,0.756,0.756,0.7559,0.7559,1167600003.0
2007-06-07 11:06:00,0.7558,0.7563,0.7558,0.7561,1558199986.0
2007-06-07 11:07:00,0.7561,0.7563,0.756,0.7561,687000006.0
2007-06-07 11:08:00,0.7561,0.7561,0.756,0.756,408699999.0
2007-06-07 11:09:00,0.756,0.756,0.7558,0.7559,220800000.0
2007-06-07 11:10:00,0.7559,0.7559,0.7557,0.7558,1067700006.0
2007-06-07 11:11:00,0.7558,0.7558,0.7556,0.7557,792300006.0
2007-06-07 11:12:00,0.7558,0.7558,0.7557,0.7558,675500011.0
2007-06-07 11:13:00,0.7558,0.7561,0.7558,0.7561,380199996.0
2007-06-07 11:14:00,0.7561,0.7562,0.7561,0.7562,313900000.0
2007-06-07 11:15:00,0.7562,0.7563,0.7561,0.7562,514800000.0
2007-06-07 11:16:00,0.7562,0.7562,0.7561,0.7562,231199999.0
2007-06-07 11:17:00,0.7562,0.7563,0.7561,0.7562,448700003.0
2007-06-07 11:18:00,0.7562,0.7563,0.7561,0.7562,1258499997.0
2007-06-07 11:19:00,0.7562,0.7562,0.756,0.7561,446700002.0
2007-06-07 11:20:00,0.7561,0.7561,0.756,0.756,385400007.0
2007-06-07 11:21:00,0.756,0.7561,0.7559,0.7561,1024100000.0
2007-06-07 11:22:00,0.756,0.7562,0.756,0.7561,323599997.0
2007-06-07 11:23:00,0.7561,0.7561,0.756,0.7561,166100001.0
2007-06-07 11:24:00,0.7559,0.7559,0.7557,0.75582,90400000.0
2007-06-07 11:25:00,0.7561,0.7561,0.7561,0.7561,27100000.0
2007-06-07 11:26:00,0.7561,0.7561,0.756,0.756,64600000.0
2007-06-07 11:27:00,0.756,0.756,0.7559,0.756,373699999.0
2007-06-07 11:28:00,0.7559,0.7561,0.7558,0.7558,1836900014.0
2007-06-07 11:29:00,0.7558,0.7559,0.7558,0.7558,551599999.0
2007-06-07 11:30:00,0.7558,0.7558,0.7557,0.7557,394699998.0
2007-06-07 11:31:00,0.7557,0.7557,0.7556,0.7557,676100004.0
2007-06-07 11:32:00,0.7557,0.7559,0.7556,0.7558,368799997.0
2007-06-07 11:33:00,0.7558,0.7558,0.7556,0.7556,154800001.0
2007-06-07 11:34:00,0.7556,0.7556,0.7554,0.7555,637800000.0
2007-06-07 11:35:00,0.7555,0.7558,0.7555,0.7558,781099999.0
2007-06-07 11:36:00,0.7558,0.7558,0.7557,0.7558,1393500009.0
2007-06-07 11:37:00,0.7558,0.7563,0.7557,0.7561,932199996.0
2007-06-07 11:38:00,0.7561,0.7561,0.7557,0.7559,865400022.0
2007-06-07 11:39:00,0.7559,0.7562,0.7559,0.7561,505200002.0
2007-06-07 11:40:00,0.7561,0.7562,0.7557,0.7558,1190899997.0
2007-06-07 11:41:00,0.7558,0.7559,0.7558,0.7558,93300000.0
2007-06-07 11:42:00,0.7558,0.756,0.7558,0.756,267399997.0
2007-06-07 11:43:00,0.756,0.7561,0.7557,0.7558,887599999.0
2007-06-07 11:44:00,0.7558,0.7561,0.7558,0.7561,289799997.0
2007-06-07 11:45:00,0.7562,0.7562,0.7558,0.756,1129699999.0
2007-06-07 11:46:00,0.756,0.756,0.7559,0.756,185900002.0
2007-06-07 11:47:00,0.756,0.7562,0.7559,0.756,461599995.0
2007-06-07 11:48:00,0.7561,0.7561,0.7556,0.7556,1096199997.0
2007-06-07 11:49:00,0.7556,0.7561,0.7555,0.7561,925599986.0
2007-06-07 11:50:00,0.7561,0.7563,0.756,0.7562,558299997.0
2007-06-07 11:51:00,0.7562,0.7563,0.756,0.7561,448899995.0
2007-06-07 11:52:00,0.7561,0.7562,0.756,0.7561,376700003.0
2007-06-07 11:53:00,0.7562,0.7563,0.7561,0.7562,707300002.0
2007-06-07 11:54:00,0.7562,0.7562,0.7562,0.7562,65399999.0
2007-06-07 11:55:00,0.7562,0.7562,0.7562,0.7562,54400000.0
2007-06-07 11:56:00,0.7562,0.7563,0.7559,0.756,1191699995.0
2007-06-07 11:57:00,0.756,0.7561,0.7559,0.756,1194899987.0
2007-06-07 11:58:00,0.756,0.7562,0.7559,0.756,860400002.0
2007-06-07 11:59:00,0.756,0.7565,0.756,0.7563,687800002.0
2007-06-07 12:00:00,0.7563,0.7564,0.7562,0.7564,620899997.0
2007-06-07 12:01:00,0.7564,0.7565,0.7563,0.7564,250400002.0
2007-06-07 12:02:00,0.7564,0.7564,0.7563,0.7563,514499999.0
2007-06-07 12:03:00,0.7562,0.7564,0.7562,0.7564,642100003.0
2007-06-07 12:04:00,0.7564,0.7564,0.7563,0.7563,217399998.0
2007-06-07 12:05:00,0.7563,0.7565,0.7563,0.7564,392400001.0
2007-06-07 12:06:00,0.7564,0.7564,0.7564,0.7564,125599998.0
2007-06-07 12:07:00,0.7564,0.7564,0.7562,0.7564,681299996.0
2007-06-07 12:08:00,0.7564,0.7564,0.7564,0.7564,136799998.0
2007-06-07 12:09:00,0.7565,0.7565,0.7565,0.7565,66099998.0
2007-06-07 12:10:00,0.7565,0.7565,0.7564,0.7564,233599994.0
2007-06-07 12:11:00,0.7564,0.7564,0.7563,0.7564,441999999.0
2007-06-07 12:12:00,0.7564,0.7564,0.7564,0.7564,7000000.0
2007-06-07 12:13:00,0.7564,0.7564,0.7563,0.7563,410500004.0
2007-06-07 12:14:00,0.7563,0.7563,0.7562,0.7562,170400000.0
2007-06-07 12:15:00,0.7563,0.7563,0.7563,0.7563,800000.0
2007-06-07 12:16:00,0.7563,0.7563,0.756,0.7561,213500000.0
2007-06-07 12:18:00,0.75585,0.75589,0.75561,0.7558,1979299997.0
2007-06-07 12:19:00,0.7561,0.7561,0.7559,0.7559,845299999.0
2007-06-07 12:20:00,0.7559,0.7559,0.7558,0.7558,784999999.0
2007-06-07 12:21:00,0.7558,0.756,0.7558,0.756,614399998.0
2007-06-07 12:22:00,0.756,0.7561,0.7557,0.7557,1126199995.0
2007-06-07 12:23:00,0.7557,0.756,0.7557,0.756,939000005.0
2007-06-07 12:24:00,0.756,0.756,0.756,0.756,104600000.0
2007-06-07 12:25:00,0.756,0.7561,0.7559,0.7559,949200001.0
2007-06-07 12:26:00,0.756,0.756,0.7558,0.7558,844999998.0
2007-06-07 12:27:00,0.7558,0.7558,0.7556,0.7556,596100006.0
2007-06-07 12:28:00,0.7556,0.7557,0.7556,0.7557,130599997.0
2007-06-07 12:29:00,0.7557,0.7558,0.7556,0.7557,658700006.0
2007-06-07 12:30:00,0.7557,0.7557,0.7556,0.7556,94800001.0
2007-06-07 12:31:00,0.7556,0.7557,0.7555,0.7556,593399996.0
2007-06-07 12:32:00,0.7555,0.7555,0.7552,0.7554,1100700004.0
2007-06-07 12:33:00,0.7554,0.7555,0.7554,0.7555,853899999.0
2007-06-07 12:34:00,0.7555,0.7561,0.7555,0.7555,826500003.0
2007-06-07 12:35:00,0.7556,0.7556,0.7554,0.7554,867000002.0
2007-06-07 12:36:00,0.7555,0.7555,0.7553,0.7554,1368699999.0
2007-06-07 12:37:00,0.7554,0.7554,0.7554,0.7554,78099998.0
2007-06-07 12:38:00,0.7554,0.7554,0.7554,0.7554,143400000.0
2007-06-07 12:39:00,0.7554,0.7554,0.7552,0.7554,452399998.0
2007-06-07 12:40:00,0.7554,0.7554,0.7554,0.7554,50900002.0
2007-06-07 12:41:00,0.7555,0.7555,0.7554,0.7554,326399999.0
2007-06-07 12:42:00,0.7554,0.7554,0.7553,0.7553,1135899995.0
2007-06-07 12:43:00,0.7554,0.7554,0.7553,0.7554,333700001.0
2007-06-07 12:44:00,0.7554,0.7554,0.7552,0.7552,531299994.0
2007-06-07 12:45:00,0.7553,0.7553,0.7551,0.7553,416299997.0
2007-06-07 12:46:00,0.7553,0.7553,0.7549,0.7551,874899996.0
2007-06-07 12:47:00,0.755,0.7551,0.7549,0.7549,81799998.0
2007-06-07 12:48:00,0.755,0.7551,0.755,0.7551,127000001.0
2007-06-07 12:49:00,0.7551,0.7551,0.7551,0.7551,131799999.0
2007-06-07 12:50:00,0.75497,0.75536,0.75481,0.75494,1739200001.0
2007-06-07 12:51:00,0.7551,0.7553,0.7551,0.7552,204500001.0
2007-06-07 12:52:00,0.7552,0.7554,0.7551,0.7554,499499997.0
2007-06-07 12:53:00,0.7554,0.7555,0.7554,0.7554,61600000.0
2007-06-07 12:54:00,0.7555,0.7557,0.7552,0.7554,1416300000.0
2007-06-07 12:55:00,0.7554,0.7554,0.7552,0.7554,1101299998.0
2007-06-07 12:56:00,0.7554,0.7554,0.7552,0.7552,327299997.0
2007-06-07 12:57:00,0.7552,0.7553,0.7552,0.7552,606100001.0
2007-06-07 12:58:00,0.7552,0.7554,0.7551,0.7552,1098600001.0
2007-06-07 12:59:00,0.7552,0.7552,0.7552,0.7552,246900000.0
2007-06-07 13:00:00,0.7552,0.7553,0.7552,0.7552,567500001.0
2007-06-07 13:01:00,0.7552,0.7553,0.7551,0.7552,1287599999.0
2007-06-07 13:02:00,0.7551,0.7551,0.7551,0.7551,38599998.0
2007-06-07 13:03:00,0.7552,0.7552,0.7549,0.755,846199996.0
2007-06-07 13:04:00,0.755,0.755,0.7549,0.7549,358400000.0
2007-06-07 13:05:00,0.7549,0.755,0.7549,0.755,460799995.0
2007-06-07 13:06:00,0.755,0.7551,0.755,0.7551,358300003.0
2007-06-07 13:07:00,0.7553,0.7555,0.7551,0.7553,946300000.0
2007-06-07 13:08:00,0.7552,0.756,0.7551,0.7552,946300000.0
2007-06-07 13:09:00,0.7552,0.7552,0.755,0.7551,334099996.0
2007-06-07 13:10:00,0.755,0.7552,0.7549,0.7551,264699999.0
2007-06-07 13:11:00,0.7551,0.7551,0.7549,0.7549,236499997.0
2007-06-07 13:12:00,0.7549,0.7552,0.7546,0.7546,1120500003.0
2007-06-07 13:13:00,0.7546,0.7548,0.7545,0.7547,1789500011.0
2007-06-07 13:14:00,0.7547,0.7547,0.7545,0.7546,638700004.0
2007-06-07 13:15:00,0.7547,0.7553,0.7546,0.7553,528199999.0
2007-06-07 13:16:00,0.7553,0.7553,0.7549,0.7552,899400001.0
2007-06-07 13:17:00,0.7551,0.7556,0.7551,0.7555,915999996.0
2007-06-07 13:18:00,0.7555,0.7556,0.7555,0.7555,783500004.0
2007-06-07 13:19:00,0.7555,0.7556,0.7555,0.7556,447200000.0
2007-06-07 13:20:00,0.7556,0.7557,0.7555,0.7556,640900002.0
2007-06-07 13:21:00,0.7556,0.7556,0.7554,0.7555,156200001.0
2007-06-07 13:22:00,0.7555,0.7555,0.7555,0.7555,59700000.0
2007-06-07 13:23:00,0.7555,0.7555,0.7554,0.7554,780699998.0
2007-06-07 13:24:00,0.7555,0.7555,0.7554,0.7555,300600000.0
2007-06-07 13:25:00,0.7555,0.7555,0.7553,0.7555,595100002.0
2007-06-07 13:26:00,0.7555,0.7555,0.7554,0.7554,97500000.0
2007-06-07 13:27:00,0.7555,0.7555,0.755,0.755,513600000.0
2007-06-07 13:28:00,0.755,0.7552,0.755,0.7551,841799997.0
2007-06-07 13:29:00,0.7551,0.7551,0.7546,0.7548,1911499998.0
2007-06-07 13:30:00,0.7549,0.7549,0.7547,0.7547,560800000.0
2007-06-07 13:31:00,0.7547,0.7553,0.7547,0.7549,967200000.0
2007-06-07 13:32:00,0.7549,0.7553,0.7549,0.7552,1003399994.0
2007-06-07 13:33:00,0.7552,0.7555,0.7551,0.7554,1164900012.0
2007-06-07 13:34:00,0.7553,0.7556,0.7553,0.7555,801200002.0
2007-06-07 13:35:00,0.7555,0.7557,0.7554,0.7556,1065500002.0
2007-06-07 13:36:00,0.7556,0.7557,0.7556,0.7556,557700011.0
2007-06-07 13:37:00,0.7556,0.7557,0.7556,0.7556,684399999.0
2007-06-07 13:38:00,0.7556,0.7556,0.7556,0.7556,157799997.0
2007-06-07 13:39:00,0.7556,0.7557,0.7552,0.7555,1148799992.0
2007-06-07 13:40:00,0.7555,0.7557,0.7555,0.7557,693200000.0
2007-06-07 13:41:00,0.7557,0.7557,0.7553,0.7556,356599995.0
2007-06-07 13:42:00,0.7557,0.7557,0.7557,0.7557,178300004.0
2007-06-07 13:43:00,0.7557,0.7557,0.7556,0.7556,890200012.0
2007-06-07 13:44:00,0.7557,0.7557,0.7552,0.7554,963600003.0
2007-06-07 13:45:00,0.7554,0.7555,0.7554,0.7555,241699999.0
2007-06-07 13:46:00,0.7554,0.7557,0.7554,0.7557,564699996.0
2007-06-07 13:47:00,0.7557,0.7557,0.7556,0.7557,692899996.0
2007-06-07 13:48:00,0.7556,0.7557,0.7555,0.7556,503700002.0
2007-06-07 13:49:00,0.7557,0.7557,0.7555,0.7555,1039000007.0
2007-06-07 13:50:00,0.7555,0.7555,0.7554,0.7555,481699997.0
2007-06-07 13:51:00,0.7555,0.7555,0.7554,0.7554,109000000.0
2007-06-07 13:52:00,0.7555,0.7555,0.7555,0.7555,78899997.0
2007-06-07 13:53:00,0.7555,0.7555,0.7554,0.7555,638899997.0
2007-06-07 13:54:00,0.7555,0.7556,0.7555,0.7555,773100006.0
2007-06-07 13:55:00,0.7555,0.7555,0.7553,0.7554,189800001.0
2007-06-07 13:56:00,0.7555,0.7555,0.7554,0.7554,223000002.0
2007-06-07 13:57:00,0.7554,0.7554,0.7552,0.7553,395400001.0
2007-06-07 13:58:00,0.7552,0.7552,0.7552,0.7552,33400002.0
2007-06-07 13:59:00,0.7552,0.7552,0.7551,0.7551,348400004.0
2007-06-07 14:00:00,0.755,0.7551,0.755,0.7551,325899998.0
2007-06-07 14:01:00,0.7551,0.7555,0.7551,0.7552,1380300001.0
2007-06-07 14:02:00,0.7553,0.7554,0.7551,0.7551,1011400014.0
2007-06-07 14:03:00,0.7552,0.7552,0.7551,0.7551,283000004.0
2007-06-07 14:04:00,0.7552,0.7553,0.755,0.755,679599999.0
2007-06-07 14:05:00,0.7551,0.7551,0.7551,0.7551,137900000.0
2007-06-07 14:06:00,0.7551,0.7552,0.755,0.7552,584300001.0
2007-06-07 14:07:00,0.7552,0.7553,0.7549,0.755,475300003.0
2007-06-07 14:08:00,0.755,0.7551,0.7549,0.755,420500000.0
2007-06-07 14:09:00,0.75491,0.75498,0.75467,0.75489,145899999.0
2007-06-07 14:10:00,0.755,0.755,0.755,0.755,293600009.0
2007-06-07 14:11:00,0.755,0.755,0.7546,0.7548,917099997.0
2007-06-07 14:12:00,0.7549,0.7549,0.7548,0.7548,201400002.0
2007-06-07 14:13:00,0.7548,0.7548,0.7547,0.7547,58000000.0
2007-06-07 14:14:00,0.7548,0.755,0.7546,0.7546,666499999.0
2007-06-07 14:15:00,0.7545,0.7545,0.7545,0.7545,88400002.0
2007-06-07 14:16:00,0.7546,0.7546,0.7546,0.7546,448699997.0
2007-06-07 14:17:00,0.7546,0.7549,0.7546,0.7548,822299998.0
2007-06-07 14:18:00,0.7548,0.7548,0.7547,0.7547,468299998.0
2007-06-07 14:19:00,0.7546,0.7547,0.7542,0.7542,2029800017.0
2007-06-07 14:20:00,0.7542,0.7542,0.7538,0.7538,1763199999.0
2007-06-07 14:21:00,0.7539,0.7541,0.7538,0.7538,1405300000.0
2007-06-07 14:22:00,0.7538,0.7539,0.7537,0.7537,1772800009.0
2007-06-07 14:23:00,0.7537,0.7537,0.7535,0.7537,759499999.0
2007-06-07 14:24:00,0.7537,0.7537,0.7534,0.7535,678700001.0
2007-06-07 14:25:00,0.7536,0.754,0.7535,0.7537,2011899997.0
2007-06-07 14:26:00,0.7538,0.754,0.7537,0.7538,1911100006.0
2007-06-07 14:27:00,0.7538,0.754,0.7537,0.7539,1299099994.0
2007-06-07 14:28:00,0.7539,0.7539,0.7536,0.7539,933600000.0
2007-06-07 14:29:00,0.7539,0.754,0.7537,0.7538,382800003.0
2007-06-07 14:30:00,0.7539,0.754,0.7535,0.754,407100002.0
2007-06-07 14:31:00,0.7539,0.754,0.7535,0.7536,1115800004.0
2007-06-07 14:32:00,0.7535,0.7537,0.7534,0.7535,1197300007.0
2007-06-07 14:33:00,0.7536,0.7538,0.7535,0.7537,1865800011.0
2007-06-07 14:34:00,0.7537,0.7542,0.7537,0.754,936000000.0
2007-06-07 14:35:00,0.754,0.7542,0.754,0.754,1578199998.0
2007-06-07 14:36:00,0.7541,0.7542,0.754,0.754,848399996.0
2007-06-07 14:37:00,0.754,0.7541,0.7539,0.754,687400007.0
2007-06-07 14:38:00,0.754,0.754,0.7536,0.7537,1314900010.0
2007-06-07 14:39:00,0.7537,0.7537,0.7536,0.7536,279299999.0
2007-06-07 14:40:00,0.7537,0.7538,0.7534,0.7534,610300001.0
2007-06-07 14:41:00,0.7535,0.7536,0.7533,0.7534,1588899992.0
2007-06-07 14:42:00,0.7533,0.7536,0.7533,0.7535,333700000.0
2007-06-07 14:43:00,0.7534,0.7535,0.7531,0.7535,1402999998.0
2007-06-07 14:44:00,0.7535,0.7538,0.7534,0.7538,985300007.0
2007-06-07 14:45:00,0.7537,0.7538,0.7535,0.7538,2083899997.0
2007-06-07 14:46:00,0.7538,0.754,0.7537,0.7539,779600002.0
2007-06-07 14:47:00,0.7538,0.7543,0.7537,0.7543,1852600004.0
2007-06-07 14:48:00,0.7543,0.7544,0.7541,0.7542,1832199990.0
2007-06-07 14:49:00,0.7543,0.7544,0.7539,0.7541,1209999995.0
2007-06-07 14:50:00,0.7541,0.7541,0.7539,0.7539,1226199999.0
2007-06-07 14:51:00,0.7539,0.7541,0.7538,0.7541,840800004.0
2007-06-07 14:52:00,0.7541,0.7541,0.7538,0.754,690200000.0
2007-06-07 14:53:00,0.754,0.7543,0.7539,0.7542,1492500002.0
2007-06-07 14:54:00,0.7542,0.7542,0.7539,0.754,1761999987.0
2007-06-07 14:55:00,0.754,0.7541,0.7537,0.7538,750599998.0
2007-06-07 14:56:00,0.7538,0.7539,0.7538,0.7539,1356299995.0
2007-06-07 14:57:00,0.7539,0.7541,0.7539,0.7541,899899994.0
2007-06-07 14:58:00,0.7541,0.7541,0.754,0.754,288400001.0
2007-06-07 14:59:00,0.754,0.754,0.7539,0.7539,457500004.0
2007-06-07 15:00:00,0.7539,0.7542,0.7539,0.7541,872300003.0
2007-06-07 15:01:00,0.754,0.7546,0.754,0.7545,577300006.0
2007-06-07 15:02:00,0.7545,0.7549,0.7543,0.7548,1656399989.0
2007-06-07 15:03:00,0.7549,0.7549,0.7547,0.7549,1040200004.0
2007-06-07 15:04:00,0.7547,0.755,0.7547,0.7549,1040200004.0
2007-06-07 15:05:00,0.7549,0.7554,0.7549,0.7552,790300002.0
2007-06-07 15:06:00,0.7553,0.7553,0.7549,0.7552,1031500005.0
2007-06-07 15:07:00,0.7551,0.7551,0.7549,0.7549,1156400005.0
2007-06-07 15:08:00,0.7549,0.7552,0.7548,0.7551,1612299994.0
2007-06-07 15:09:00,0.7551,0.7552,0.755,0.7552,470600008.0
2007-06-07 15:10:00,0.7552,0.7552,0.755,0.7552,951699998.0
2007-06-07 15:11:00,0.7552,0.7552,0.7549,0.7551,1107899992.0
2007-06-07 15:12:00,0.7552,0.7552,0.7551,0.7551,267199997.0
2007-06-07 15:13:00,0.755,0.7552,0.7549,0.7549,1047800004.0
2007-06-07 15:14:00,0.7549,0.7551,0.7547,0.7551,1271499992.0
2007-06-07 15:15:00,0.7551,0.7552,0.755,0.7552,683200004.0
2007-06-07 15:16:00,0.7551,0.7552,0.7549,0.7549,990300004.0
2007-06-07 15:17:00,0.7549,0.7549,0.7547,0.7547,443700003.0
2007-06-07 15:18:00,0.7546,0.7547,0.7546,0.7546,300300004.0
2007-06-07 15:19:00,0.7546,0.7546,0.7543,0.7543,838099997.0
2007-06-07 15:20:00,0.7544,0.7545,0.7542,0.7542,345900003.0
2007-06-07 15:21:00,0.7541,0.7541,0.7541,0.7541,345900003.0
2007-06-07 15:22:00,0.7541,0.7541,0.7539,0.7539,332600002.0
2007-06-07 15:23:00,0.754,0.7541,0.754,0.7541,99999999.0
2007-06-07 15:24:00,0.7541,0.7542,0.7539,0.7541,332299998.0
2007-06-07 15:25:00,0.754,0.755,0.754,0.755,1902000008.0
2007-06-07 15:26:00,0.755,0.7552,0.7548,0.7549,2129000000.0
2007-06-07 15:27:00,0.755,0.7551,0.7549,0.755,1144700002.0
2007-06-07 15:28:00,0.7549,0.7551,0.7549,0.755,1115299997.0
2007-06-07 15:29:00,0.755,0.7553,0.7549,0.7552,1714299992.0
2007-06-07 15:30:00,0.7552,0.7553,0.755,0.7551,1287900001.0
2007-06-07 15:31:00,0.7552,0.7553,0.7551,0.7553,1811400001.0
2007-06-07 15:32:00,0.7553,0.7553,0.755,0.7552,1961900005.0
2007-06-07 15:33:00,0.7552,0.7553,0.7551,0.7551,1417800011.0
2007-06-07 15:34:00,0.7551,0.7552,0.7549,0.755,1448200009.0
2007-06-07 15:35:00,0.755,0.7551,0.7549,0.755,1029600003.0
2007-06-07 15:36:00,0.755,0.7556,0.755,0.7556,2009000009.0
2007-06-07 15:37:00,0.7558,0.756,0.7556,0.7558,816200002.0
2007-06-07 15:38:00,0.7556,0.7557,0.7555,0.7556,816200002.0
2007-06-07 15:39:00,0.7557,0.7558,0.7552,0.7556,1581700008.0
2007-06-07 15:40:00,0.7557,0.7558,0.7556,0.7556,1044300001.0
2007-06-07 15:41:00,0.7557,0.7561,0.7556,0.7561,1822999990.0
2007-06-07 15:42:00,0.7561,0.7563,0.756,0.7561,872399999.0
2007-06-07 15:43:00,0.7561,0.7563,0.7559,0.7559,472799996.0
2007-06-07 15:44:00,0.7559,0.756,0.7556,0.7557,914400005.0
2007-06-07 15:45:00,0.7558,0.7561,0.7558,0.756,758200002.0
2007-06-07 15:46:00,0.7561,0.7566,0.756,0.7566,1979800002.0
2007-06-07 15:47:00,0.7566,0.7567,0.7566,0.7567,1650000000.0
2007-06-07 15:48:00,0.7569,0.7576,0.7569,0.7571,1650000000.0
2007-06-07 15:49:00,0.7573,0.7573,0.7571,0.7571,1650000000.0
2007-06-07 15:50:00,0.7573,0.7574,0.7569,0.7571,1650000000.0
2007-06-07 15:51:00,0.757,0.7572,0.757,0.757,1650000000.0
2007-06-07 15:52:00,0.7569,0.7569,0.7567,0.7567,1461100000.0
2007-06-07 15:53:00,0.7566,0.7567,0.7565,0.7566,1461100000.0
2007-06-07 15:54:00,0.7566,0.7566,0.7563,0.7563,2118399996.0
2007-06-07 15:55:00,0.7563,0.7565,0.7561,0.7565,1792300005.0
2007-06-07 15:56:00,0.7565,0.7566,0.7564,0.7564,1858199997.0
2007-06-07 15:57:00,0.7565,0.7565,0.7561,0.7561,1850299994.0
2007-06-07 15:58:00,0.7561,0.7562,0.756,0.7562,1614100002.0
2007-06-07 15:59:00,0.7562,0.7562,0.7556,0.7557,2146299995.0
2007-06-07 16:00:00,0.7557,0.7557,0.7553,0.7555,1917199998.0
2007-06-07 16:01:00,0.7556,0.7556,0.7554,0.7554,1009700003.0
2007-06-07 16:02:00,0.7555,0.7555,0.7552,0.7555,685800006.0
2007-06-07 16:03:00,0.7555,0.7555,0.7551,0.7552,1730599991.0
2007-06-07 16:04:00,0.7552,0.7555,0.7551,0.7555,887700000.0
2007-06-07 16:05:00,0.7555,0.7556,0.7554,0.7556,382799997.0
2007-06-07 16:06:00,0.7556,0.7557,0.7555,0.7556,681700005.0
2007-06-07 16:07:00,0.7556,0.7556,0.7555,0.7556,401200007.0
2007-06-07 16:08:00,0.7556,0.7557,0.7556,0.7557,286900001.0
2007-06-07 16:09:00,0.7557,0.7557,0.7553,0.7553,1252100003.0
2007-06-07 16:10:00,0.7555,0.7556,0.7551,0.7552,845500003.0
2007-06-07 16:11:00,0.7552,0.7553,0.7549,0.7549,1173199988.0
2007-06-07 16:12:00,0.755,0.755,0.7547,0.755,1305700012.0
2007-06-07 16:13:00,0.755,0.7552,0.7549,0.7549,1039399998.0
2007-06-07 16:14:00,0.7549,0.7554,0.7548,0.7554,1128300014.0
2007-06-07 16:15:00,0.7554,0.7554,0.7551,0.7554,791500008.0
2007-06-07 16:16:00,0.7554,0.7554,0.7552,0.7554,508200003.0
2007-06-07 16:17:00,0.7555,0.7555,0.7552,0.7552,844799996.0
2007-06-07 16:18:00,0.7553,0.7554,0.7552,0.7552,1041799998.0
2007-06-07 16:19:00,0.7551,0.7551,0.7548,0.755,821999990.0
2007-06-07 16:20:00,0.755,0.7551,0.755,0.7551,449100000.0
2007-06-07 16:21:00,0.7551,0.7551,0.755,0.7551,222099997.0
2007-06-07 16:22:00,0.7552,0.7552,0.7551,0.7551,569699996.0
2007-06-07 16:23:00,0.7551,0.7551,0.755,0.7551,995100001.0
2007-06-07 16:24:00,0.7551,0.7551,0.7549,0.7549,892999994.0
2007-06-07 16:25:00,0.7549,0.7549,0.7549,0.7549,179400001.0
2007-06-07 16:26:00,0.7549,0.7551,0.7549,0.7551,261000002.0
2007-06-07 16:28:00,0.755,0.7551,0.7549,0.755,686300001.0
2007-06-07 16:29:00,0.755,0.755,0.7546,0.7548,1450600004.0
2007-06-07 16:30:00,0.7548,0.7551,0.7548,0.7549,496799999.0
2007-06-07 16:31:00,0.7548,0.7549,0.7548,0.7549,496799999.0
2007-06-07 16:32:00,0.7549,0.7549,0.7549,0.7549,531600000.0
2007-06-07 16:33:00,0.7549,0.7549,0.7545,0.7546,1001200001.0
2007-06-07 16:34:00,0.7547,0.7547,0.7543,0.7545,1821099997.0
2007-06-07 16:35:00,0.7545,0.7549,0.7545,0.7546,1286900001.0
2007-06-07 16:36:00,0.7546,0.7547,0.7545,0.7546,604499991.0
2007-06-07 16:37:00,0.7546,0.7548,0.7545,0.7547,443199995.0
2007-06-07 16:38:00,0.7548,0.755,0.7547,0.755,547000005.0
2007-06-07 16:39:00,0.755,0.755,0.7549,0.7549,532299999.0
2007-06-07 16:40:00,0.7549,0.7549,0.7547,0.7547,631000003.0
2007-06-07 16:41:00,0.7548,0.7549,0.7548,0.7548,106000001.0
2007-06-07 16:42:00,0.7548,0.7549,0.7548,0.7548,126400001.0
2007-06-07 16:43:00,0.7548,0.755,0.7548,0.755,575600000.0
2007-06-07 16:44:00,0.7551,0.7553,0.755,0.7551,1385400008.0
2007-06-07 16:45:00,0.7551,0.7552,0.7551,0.7552,417600002.0
2007-06-07 16:46:00,0.7552,0.7552,0.755,0.755,153200000.0
2007-06-07 16:47:00,0.7551,0.7553,0.7551,0.7552,606200007.0
2007-06-07 16:48:00,0.7552,0.7553,0.7552,0.7553,614500000.0
2007-06-07 16:49:00,0.7553,0.7553,0.7552,0.7552,269300000.0
2007-06-07 16:50:00,0.7552,0.7552,0.7551,0.7552,436999999.0
2007-06-07 16:51:00,0.7552,0.7552,0.7551,0.7551,255199999.0
2007-06-07 16:52:00,0.7552,0.7552,0.7547,0.7547,742300003.0
2007-06-07 16:53:00,0.7547,0.7547,0.7542,0.7542,920400001.0
2007-06-07 16:54:00,0.7542,0.7545,0.7542,0.7545,1334499982.0
2007-06-07 16:55:00,0.7545,0.7547,0.7545,0.7546,1191099999.0
2007-06-07 16:56:00,0.7546,0.7547,0.7544,0.7546,364700007.0
2007-06-07 16:57:00,0.7546,0.7548,0.7546,0.7548,757999995.0
2007-06-07 16:58:00,0.7548,0.7554,0.7548,0.7554,1259799985.0
2007-06-07 16:59:00,0.7554,0.7557,0.7552,0.7556,1814000016.0
2007-06-07 17:00:00,0.756,0.756,0.7556,0.7558,1103499995.0
2007-06-07 17:01:00,0.7555,0.7557,0.7554,0.7555,1103499995.0
2007-06-07 17:02:00,0.7555,0.7556,0.7555,0.7556,306099999.0
2007-06-07 17:03:00,0.7556,0.7556,0.7553,0.7553,339000004.0
2007-06-07 17:04:00,0.7553,0.7553,0.7546,0.755,969499989.0
2007-06-07 17:05:00,0.755,0.7552,0.7549,0.7551,1207600009.0
2007-06-07 17:06:00,0.7551,0.7552,0.755,0.755,914999997.0
2007-06-07 17:07:00,0.755,0.7551,0.7549,0.7551,852899996.0
2007-06-07 17:08:00,0.7551,0.7551,0.7547,0.7547,763600006.0
2007-06-07 17:09:00,0.7547,0.7547,0.7544,0.7546,965500002.0
2007-06-07 17:10:00,0.7545,0.7546,0.7545,0.7546,581999998.0
2007-06-07 17:11:00,0.7546,0.755,0.7545,0.755,459400004.0
2007-06-07 17:12:00,0.755,0.7552,0.7547,0.755,966300001.0
2007-06-07 17:13:00,0.755,0.755,0.7544,0.7544,1231800007.0
2007-06-07 17:14:00,0.7544,0.7546,0.7543,0.7544,883599995.0
2007-06-07 17:15:00,0.7545,0.7546,0.7542,0.7542,727100000.0
2007-06-07 17:16:00,0.7542,0.7542,0.7539,0.7542,1014100005.0
2007-06-07 17:17:00,0.7542,0.7543,0.7541,0.7543,194099999.0
2007-06-07 17:18:00,0.7543,0.7546,0.7542,0.7544,471999999.0
2007-06-07 17:19:00,0.7544,0.7544,0.7543,0.7544,332899999.0
2007-06-07 17:20:00,0.7544,0.7545,0.7543,0.7545,779600003.0
2007-06-07 17:21:00,0.7545,0.7546,0.7543,0.7546,334299998.0
2007-06-07 17:22:00,0.7546,0.7556,0.7546,0.7556,1091700011.0
2007-06-07 17:23:00,0.7556,0.7559,0.7554,0.7559,1851999998.0
2007-06-07 17:24:00,0.7559,0.7559,0.7554,0.7554,743199996.0
2007-06-07 17:25:00,0.7554,0.7554,0.7551,0.7552,1262299988.0
2007-06-07 17:26:00,0.7552,0.7553,0.7551,0.7552,453900004.0
2007-06-07 17:27:00,0.7552,0.7553,0.7552,0.7552,227299998.0
2007-06-07 17:28:00,0.7552,0.7553,0.7551,0.7551,646300003.0
2007-06-07 17:29:00,0.7551,0.7551,0.7549,0.755,1909100004.0
2007-06-07 17:30:00,0.755,0.7551,0.755,0.755,895099997.0
2007-06-07 17:31:00,0.755,0.7551,0.7549,0.7551,914500001.0
2007-06-07 17:32:00,0.7551,0.7551,0.755,0.7551,715700008.0
2007-06-07 17:33:00,0.7553,0.7553,0.755,0.755,166899999.0
2007-06-07 17:34:00,0.7551,0.7551,0.755,0.7551,552099997.0
2007-06-07 17:35:00,0.7551,0.7552,0.7551,0.7552,340299998.0
2007-06-07 17:36:00,0.7552,0.7552,0.7551,0.7551,272199999.0
2007-06-07 17:37:00,0.755,0.7552,0.755,0.7552,666300001.0
2007-06-07 17:38:00,0.7552,0.7552,0.7552,0.7552,40600001.0
2007-06-07 17:39:00,0.75501,0.75519,0.75478,0.75485,769500005.0
2007-06-07 17:40:00,0.7552,0.7554,0.7552,0.7554,357299999.0
2007-06-07 17:41:00,0.7554,0.7554,0.7552,0.7552,231299999.0
2007-06-07 17:42:00,0.7552,0.7553,0.7551,0.7552,443699998.0
2007-06-07 17:43:00,0.7552,0.7552,0.7551,0.7552,803199990.0
2007-06-07 17:44:00,0.7552,0.7552,0.7551,0.7551,496899998.0
2007-06-07 17:45:00,0.7551,0.7551,0.755,0.755,325799992.0
2007-06-07 17:46:00,0.7551,0.7551,0.755,0.755,436199995.0
2007-06-07 17:47:00,0.7551,0.7551,0.755,0.7551,875500000.0
2007-06-07 17:48:00,0.7551,0.7551,0.7549,0.755,1287500007.0
2007-06-07 17:49:00,0.755,0.755,0.7548,0.755,871500004.0
2007-06-07 17:50:00,0.755,0.755,0.7549,0.7549,704400003.0
2007-06-07 17:51:00,0.7549,0.755,0.7549,0.755,634499999.0
2007-06-07 17:52:00,0.755,0.755,0.7549,0.755,281399997.0
2007-06-07 17:53:00,0.755,0.755,0.7549,0.7549,1319100004.0
2007-06-07 17:54:00,0.7549,0.755,0.7548,0.7548,192700002.0
2007-06-07 17:55:00,0.75479,0.75497,0.75464,0.75474,1255599989.0
2007-06-07 17:56:00,0.7549,0.7549,0.7548,0.7549,202500002.0
2007-06-07 17:57:00,0.7549,0.7549,0.7549,0.7549,62100003.0
2007-06-07 17:58:00,0.7549,0.7554,0.7549,0.755,1232900005.0
2007-06-07 17:59:00,0.755,0.755,0.7549,0.7549,259900002.0
2007-06-07 18:00:00,0.755,0.7552,0.7548,0.7549,694500007.0
2007-06-07 18:01:00,0.755,0.7551,0.755,0.755,1041400002.0
2007-06-07 18:02:00,0.755,0.755,0.7547,0.7549,685600007.0
2007-06-07 18:03:00,0.755,0.755,0.7548,0.755,492200000.0
2007-06-07 18:04:00,0.7549,0.7549,0.7548,0.7549,177600001.0
2007-06-07 18:05:00,0.7549,0.7551,0.7549,0.7551,451100000.0
2007-06-07 18:06:00,0.7551,0.7552,0.7549,0.7552,884199987.0
2007-06-07 18:07:00,0.7552,0.7552,0.7551,0.7551,249299995.0
2007-06-07 18:08:00,0.7551,0.7552,0.755,0.7551,143100001.0
2007-06-07 18:09:00,0.7551,0.7551,0.7551,0.7551,61800000.0
2007-06-07 18:10:00,0.7552,0.7552,0.7551,0.7551,507499998.0
2007-06-07 18:11:00,0.7551,0.7552,0.7548,0.7551,860599996.0
2007-06-07 18:12:00,0.7551,0.7553,0.7551,0.7553,416500004.0
2007-06-07 18:13:00,0.7553,0.7553,0.7552,0.7552,136900002.0
2007-06-07 18:14:00,0.7553,0.7553,0.7552,0.7552,189999999.0
2007-06-07 18:15:00,0.7552,0.7552,0.7551,0.7552,822600002.0
2007-06-07 18:16:00,0.7552,0.7552,0.755,0.7551,333899999.0
2007-06-07 18:17:00,0.755,0.7551,0.755,0.755,479400000.0
2007-06-07 18:18:00,0.7551,0.7553,0.7551,0.7553,266499997.0
2007-06-07 18:19:00,0.7554,0.7554,0.7554,0.7554,138800001.0
2007-06-07 18:20:00,0.7554,0.7555,0.7553,0.7555,308699999.0
2007-06-07 18:21:00,0.7555,0.7555,0.7554,0.7555,297699998.0
2007-06-07 18:22:00,0.7555,0.7555,0.7555,0.7555,124799996.0
2007-06-07 18:23:00,0.7554,0.7554,0.7554,0.7554,51700000.0
2007-06-07 18:24:00,0.7554,0.7559,0.7554,0.7555,1242199988.0
2007-06-07 18:25:00,0.7555,0.7556,0.7554,0.7554,574999996.0
2007-06-07 18:26:00,0.7555,0.7555,0.755,0.7554,698900002.0
2007-06-07 18:27:00,0.7553,0.7554,0.7552,0.7552,215900001.0
2007-06-07 18:28:00,0.7552,0.7553,0.7552,0.7552,234700004.0
2007-06-07 18:29:00,0.7553,0.7553,0.7552,0.7552,466199997.0
2007-06-07 18:30:00,0.7551,0.7551,0.755,0.755,498099993.0
2007-06-07 18:31:00,0.755,0.755,0.7545,0.7545,901999983.0
2007-06-07 18:32:00,0.7546,0.7546,0.7546,0.7546,70000000.0
2007-06-07 18:33:00,0.7546,0.7551,0.7546,0.7547,876999994.0
2007-06-07 18:34:00,0.7547,0.7549,0.7545,0.7545,1195300021.0
2007-06-07 18:35:00,0.7546,0.7546,0.7546,0.7546,318600000.0
2007-06-07 18:36:00,0.7546,0.7546,0.7544,0.7546,1278199991.0
2007-06-07 18:37:00,0.7545,0.7547,0.7545,0.7546,678899993.0
2007-06-07 18:38:00,0.7546,0.7546,0.7545,0.7545,413700002.0
2007-06-07 18:39:00,0.7545,0.7546,0.7542,0.7543,1235400001.0
2007-06-07 18:40:00,0.7542,0.7544,0.7541,0.7542,887800002.0
2007-06-07 18:41:00,0.7542,0.7543,0.7539,0.7542,1372000000.0
2007-06-07 18:42:00,0.7541,0.7549,0.7541,0.7543,960200002.0
2007-06-07 18:43:00,0.7545,0.7545,0.7541,0.7542,809400005.0
2007-06-07 18:44:00,0.7541,0.7543,0.7541,0.7543,1039299999.0
2007-06-07 18:45:00,0.7543,0.7543,0.7541,0.7541,518799996.0
2007-06-07 18:46:00,0.7542,0.7542,0.754,0.754,661099999.0
2007-06-07 18:47:00,0.7541,0.7541,0.7538,0.7539,1216100000.0
2007-06-07 18:48:00,0.7538,0.754,0.7535,0.7537,753699995.0
2007-06-07 18:49:00,0.7537,0.7538,0.7535,0.7535,753699995.0
2007-06-07 18:50:00,0.7535,0.7535,0.7532,0.7533,1613600004.0
2007-06-07 18:51:00,0.7531,0.7533,0.7531,0.7531,1241199990.0
2007-06-07 18:52:00,0.7532,0.7535,0.753,0.7531,1241199990.0
2007-06-07 18:53:00,0.7531,0.7531,0.7525,0.7528,2104699983.0
2007-06-07 18:54:00,0.753,0.7531,0.7527,0.7527,1317699999.0
2007-06-07 18:55:00,0.7527,0.7528,0.7525,0.7526,1317699999.0
2007-06-07 18:56:00,0.7526,0.7527,0.7525,0.7525,1654699994.0
2007-06-07 18:57:00,0.7525,0.7526,0.7522,0.7523,1450499996.0
2007-06-07 18:58:00,0.7522,0.7524,0.7519,0.7522,1261800001.0
2007-06-07 18:59:00,0.7519,0.7524,0.7517,0.7522,1261800001.0
2007-06-07 19:00:00,0.7521,0.7526,0.7521,0.7525,1261800001.0
2007-06-07 19:01:00,0.7525,0.7528,0.7525,0.7526,937299994.0
2007-06-07 19:02:00,0.7526,0.7527,0.7522,0.7525,1874999995.0
2007-06-07 19:03:00,0.7525,0.7533,0.7524,0.7529,1748700003.0
2007-06-07 19:04:00,0.7529,0.7531,0.7528,0.7528,866499997.0
2007-06-07 19:05:00,0.753,0.7533,0.7529,0.7533,189200000.0
2007-06-07 19:06:00,0.7533,0.7533,0.7531,0.7532,301699999.0
2007-06-07 19:07:00,0.7532,0.7533,0.7532,0.7533,156599996.0
2007-06-07 19:08:00,0.7533,0.7533,0.7532,0.7533,60100000.0
2007-06-07 19:09:00,0.7533,0.7533,0.7532,0.7532,101600000.0
2007-06-07 19:10:00,0.7533,0.7533,0.7523,0.7525,1100200003.0
2007-06-07 19:11:00,0.7525,0.7527,0.7523,0.7525,1106999994.0
2007-06-07 19:12:00,0.7524,0.7526,0.7523,0.7525,581799998.0
2007-06-07 19:13:00,0.7524,0.7526,0.7524,0.7525,415000001.0
2007-06-07 19:14:00,0.7526,0.7527,0.7524,0.7527,532700006.0
2007-06-07 19:15:00,0.7527,0.7527,0.7523,0.7523,253899999.0
2007-06-07 19:16:00,0.7523,0.7524,0.7522,0.7522,480499998.0
2007-06-07 19:17:00,0.7522,0.7522,0.7517,0.7517,855499995.0
2007-06-07 19:18:00,0.7518,0.7518,0.7516,0.7518,876900002.0
2007-06-07 19:19:00,0.7518,0.7522,0.7518,0.752,930699998.0
2007-06-07 19:20:00,0.752,0.7521,0.7516,0.7516,1371300003.0
2007-06-07 19:21:00,0.7516,0.7518,0.7513,0.7518,913599999.0
2007-06-07 19:22:00,0.7516,0.752,0.7516,0.752,722200005.0
2007-06-07 19:23:00,0.752,0.752,0.7515,0.7517,965300001.0
2007-06-07 19:24:00,0.7517,0.7521,0.7515,0.7517,1073899999.0
2007-06-07 19:25:00,0.7517,0.7518,0.7517,0.7518,484099994.0
2007-06-07 19:26:00,0.7518,0.7519,0.7517,0.7517,831799992.0
2007-06-07 19:27:00,0.7516,0.7518,0.7516,0.7517,857599997.0
2007-06-07 19:28:00,0.7517,0.7519,0.7516,0.7518,745700003.0
2007-06-07 19:29:00,0.7518,0.7521,0.7515,0.7515,558600001.0
2007-06-07 19:30:00,0.7515,0.7516,0.7514,0.7516,180400004.0
2007-06-07 19:31:00,0.7516,0.7519,0.7515,0.7517,529000000.0
2007-06-07 19:32:00,0.7518,0.752,0.7518,0.7519,514600000.0
2007-06-07 19:33:00,0.752,0.752,0.7516,0.7517,870399998.0
2007-06-07 19:34:00,0.7517,0.7519,0.7516,0.7516,503300001.0
2007-06-07 19:35:00,0.7516,0.7516,0.7514,0.7514,171299997.0
2007-06-07 19:36:00,0.7514,0.7515,0.7514,0.7514,82400000.0
2007-06-07 19:37:00,0.7516,0.7516,0.7516,0.7516,158900000.0
2007-06-07 19:38:00,0.7516,0.7516,0.7515,0.7515,308499997.0
2007-06-07 19:39:00,0.7515,0.7516,0.7515,0.7516,270800002.0
2007-06-07 19:40:00,0.7516,0.7517,0.7513,0.7514,906100003.0
2007-06-07 19:41:00,0.7514,0.7514,0.751,0.7511,1722200003.0
2007-06-07 19:42:00,0.7511,0.7513,0.7509,0.7512,1082500001.0
2007-06-07 19:43:00,0.7512,0.7514,0.7512,0.7514,1006699988.0
2007-06-07 19:44:00,0.7514,0.7515,0.7511,0.7512,583500001.0
2007-06-07 19:45:00,0.7512,0.7512,0.7511,0.7511,218899999.0
2007-06-07 19:46:00,0.7512,0.7513,0.7511,0.7513,906300005.0
2007-06-07 19:47:00,0.7514,0.7515,0.7513,0.7515,593399999.0
2007-06-07 19:48:00,0.7515,0.7515,0.7514,0.7514,361400001.0
2007-06-07 19:49:00,0.7514,0.7515,0.7514,0.7515,414200004.0
2007-06-07 19:50:00,0.7514,0.7515,0.7513,0.7513,337800004.0
2007-06-07 19:51:00,0.7514,0.7514,0.751,0.751,810300011.0
2007-06-07 19:52:00,0.7512,0.7512,0.7511,0.7512,215299998.0
2007-06-07 19:53:00,0.7511,0.7512,0.7511,0.7512,155699999.0
2007-06-07 19:54:00,0.7512,0.7512,0.7511,0.7511,88400002.0
2007-06-07 19:55:00,0.7512,0.7513,0.7512,0.7512,449499998.0
2007-06-07 19:56:00,0.7512,0.7512,0.751,0.7511,564300000.0
2007-06-07 19:57:00,0.7512,0.7513,0.751,0.7511,898399988.0
2007-06-07 19:58:00,0.7511,0.7511,0.751,0.7511,173200000.0
2007-06-07 19:59:00,0.7511,0.7512,0.751,0.7512,371400005.0
2007-06-07 20:00:00,0.7512,0.7512,0.7511,0.7512,106399998.0
2007-06-07 20:01:00,0.7512,0.7512,0.7512,0.7512,109899997.0
2007-06-07 20:02:00,0.7512,0.7512,0.7511,0.7511,116699999.0
2007-06-07 20:03:00,0.7512,0.7512,0.7512,0.7512,144800000.0
2007-06-07 20:04:00,0.7512,0.7512,0.7511,0.7512,110100002.0
2007-06-07 20:05:00,0.7512,0.7512,0.7512,0.7512,189600000.0
2007-06-07 20:06:00,0.7513,0.7513,0.7513,0.7513,208599999.0
2007-06-07 20:07:00,0.7513,0.7514,0.7512,0.7514,614499994.0
2007-06-07 20:08:00,0.7514,0.7514,0.7513,0.7513,428200000.0
2007-06-07 20:09:00,0.7513,0.7514,0.7512,0.7514,415099999.0
2007-06-07 20:10:00,0.7514,0.7514,0.7514,0.7514,122600002.0
2007-06-07 20:11:00,0.7515,0.7515,0.7515,0.7515,180399998.0
2007-06-07 20:12:00,0.7515,0.7517,0.7515,0.7517,136299999.0
2007-06-07 20:13:00,0.7517,0.7517,0.7515,0.7515,85299999.0
2007-06-07 20:14:00,0.7515,0.75165,0.75118,0.75118,1628700001.0
2007-06-07 20:15:00,0.7516,0.7516,0.7515,0.7516,175399999.0
2007-06-07 20:16:00,0.7516,0.7516,0.7516,0.7516,66900001.0
2007-06-07 20:17:00,0.7516,0.7516,0.7514,0.7515,441900008.0
2007-06-07 20:18:00,0.7515,0.7515,0.7512,0.7514,944100001.0
2007-06-07 20:19:00,0.7514,0.7514,0.7513,0.7513,176299997.0
2007-06-07 20:20:00,0.7514,0.7514,0.7514,0.7514,278100000.0
2007-06-07 20:21:00,0.7514,0.7514,0.7513,0.7514,295599998.0
2007-06-07 20:22:00,0.7514,0.7514,0.7513,0.7514,222699998.0
2007-06-07 20:23:00,0.7514,0.7514,0.7513,0.7514,240400003.0
2007-06-07 20:24:00,0.7514,0.7515,0.7514,0.7515,657300004.0
2007-06-07 20:25:00,0.7515,0.7515,0.7514,0.7515,568899992.0
2007-06-07 20:26:00,0.7515,0.7515,0.7514,0.7514,305500009.0
2007-06-07 20:27:00,0.7515,0.7516,0.7513,0.7513,597599999.0
2007-06-07 20:28:00,0.7513,0.7517,0.7513,0.7517,567799994.0
2007-06-07 20:29:00,0.7516,0.7517,0.7515,0.7516,555199993.0
2007-06-07 20:30:00,0.7517,0.7517,0.7515,0.7515,287400005.0
2007-06-07 20:31:00,0.7517,0.7517,0.7517,0.7517,88199999.0
2007-06-07 20:32:00,0.7517,0.7517,0.7517,0.7517,31099999.0
2007-06-07 20:33:00,0.7517,0.7517,0.7517,0.7517,38199999.0
2007-06-07 20:34:00,0.7517,0.7517,0.7517,0.7517,268299995.0
2007-06-07 20:35:00,0.7517,0.7524,0.7517,0.7518,717599996.0
2007-06-07 20:36:00,0.7519,0.752,0.7518,0.7519,440200001.0
2007-06-07 20:37:00,0.7518,0.752,0.7518,0.752,549199999.0
2007-06-07 20:38:00,0.7521,0.7521,0.7519,0.752,1045300004.0
2007-06-07 20:39:00,0.752,0.752,0.7519,0.752,205399994.0
2007-06-07 20:40:00,0.752,0.752,0.752,0.752,253099997.0
2007-06-07 20:41:00,0.752,0.752,0.7519,0.752,273900004.0
2007-06-07 20:42:00,0.752,0.752,0.7517,0.7517,514400005.0
2007-06-07 20:43:00,0.7517,0.7521,0.7517,0.752,1286100002.0
2007-06-07 20:44:00,0.752,0.7521,0.7519,0.7519,228600002.0
2007-06-07 20:45:00,0.7522,0.7524,0.752,0.7524,487399992.0
2007-06-07 20:46:00,0.7524,0.7524,0.7522,0.7524,613499995.0
2007-06-07 20:47:00,0.7524,0.7524,0.7522,0.7523,407599997.0
2007-06-07 20:48:00,0.7523,0.7523,0.7522,0.7522,495600002.0
2007-06-07 20:49:00,0.7523,0.7524,0.7522,0.7524,307399999.0
2007-06-07 20:50:00,0.7524,0.7524,0.7523,0.7523,190700000.0
2007-06-07 20:51:00,0.7524,0.7524,0.7522,0.7524,736099999.0
2007-06-07 20:52:00,0.7523,0.7524,0.7522,0.7524,861600002.0
2007-06-07 20:53:00,0.7522,0.7523,0.7522,0.7523,289999999.0
2007-06-07 20:54:00,0.7523,0.7523,0.7522,0.7523,145300001.0
2007-06-07 20:55:00,0.7523,0.7523,0.7522,0.7522,127900001.0
2007-06-07 20:56:00,0.7523,0.7523,0.7523,0.7523,128100003.0
2007-06-07 20:57:00,0.7524,0.7524,0.7523,0.7523,357100002.0
2007-06-07 20:58:00,0.7523,0.7524,0.7521,0.7521,511900000.0
2007-06-07 20:59:00,0.7521,0.7523,0.7521,0.7522,406799999.0
2007-06-07 21:00:00,0.7523,0.7523,0.7521,0.7521,368100000.0
2007-06-07 21:01:00,0.7522,0.7523,0.7522,0.7523,88500000.0
2007-06-07 21:02:00,0.7523,0.7523,0.7521,0.7521,166500000.0
2007-06-07 21:03:00,0.7521,0.7521,0.7519,0.7521,241600001.0
2007-06-07 21:04:00,0.7521,0.7521,0.7521,0.7521,20000000.0
2007-06-07 21:05:00,0.7521,0.7521,0.7519,0.7519,214399999.0
2007-06-07 21:06:00,0.752,0.752,0.7519,0.7519,110800000.0
2007-06-07 21:07:00,0.7519,0.7519,0.7519,0.7519,6400000.0
2007-06-07 21:08:00,0.752,0.7521,0.752,0.752,60000000.0
2007-06-07 21:09:00,0.7521,0.7521,0.7519,0.7521,119000000.0
2007-06-07 21:10:00,0.75174,0.75241,0.75174,0.7521,70700000.0
2007-06-07 21:11:00,0.7521,0.7521,0.7521,0.7521,36800000.0
2007-06-07 21:12:00,0.75197,0.75203,0.75177,0.75188,476600007.0
2007-06-07 21:13:00,0.7521,0.7521,0.7521,0.7521,18400000.0
2007-06-07 21:14:00,0.75199,0.752,0.75191,0.75193,140000000.0
2007-06-07 21:15:00,0.75193,0.75208,0.75181,0.75181,110999999.0
2007-06-07 21:16:00,0.75179,0.75223,0.75179,0.75208,188300002.0
2007-06-07 21:17:00,0.75203,0.75213,0.75203,0.75213,71900000.0
2007-06-07 21:18:00,0.7521,0.7521,0.7521,0.7521,11200000.0
2007-06-07 21:19:00,0.75177,0.752,0.75176,0.75189,549500002.0
2007-06-07 21:20:00,0.75196,0.75232,0.75192,0.75232,478600004.0
2007-06-07 21:21:00,0.7521,0.7521,0.7521,0.7521,14400000.0
2007-06-07 21:22:00,0.75201,0.75206,0.75182,0.75185,603399998.0
2007-06-07 21:23:00,0.7521,0.7521,0.7521,0.7521,11200000.0
2007-06-07 21:24:00,0.7521,0.7521,0.752,0.752,61600000.0
2007-06-07 21:25:00,0.75184,0.75231,0.75178,0.75192,355799999.0
2007-06-07 21:26:00,0.75183,0.75183,0.75155,0.75155,211099997.0
2007-06-07 21:27:00,0.7521,0.7521,0.7521,0.7521,36000000.0
2007-06-07 21:28:00,0.75182,0.75202,0.75181,0.75199,791700006.0
2007-06-07 21:29:00,0.75194,0.75198,0.75186,0.75186,351400005.0
2007-06-07 21:30:00,0.7521,0.7521,0.7521,0.7521,38400000.0
2007-06-07 21:31:00,0.75198,0.75202,0.7519,0.75202,231500000.0
2007-06-07 21:32:00,0.7521,0.7521,0.752,0.752,106400000.0
2007-06-07 21:33:00,0.752,0.752,0.752,0.752,12000000.0
2007-06-07 21:34:00,0.752,0.7521,0.752,0.7521,137600001.0
2007-06-07 21:35:00,0.7522,0.7522,0.7522,0.7522,9600000.0
2007-06-07 21:36:00,0.7522,0.7522,0.7522,0.7522,24800000.0
2007-06-07 21:37:00,0.7522,0.7522,0.7522,0.7522,35200000.0
2007-06-07 21:38:00,0.75179,0.75218,0.75179,0.752,615100000.0
2007-06-07 21:39:00,0.75202,0.75215,0.75194,0.75212,304599997.0
2007-06-07 21:40:00,0.7522,0.7522,0.7521,0.7521,60600000.0
2007-06-07 21:41:00,0.7522,0.7522,0.7521,0.7521,93400000.0
2007-06-07 21:42:00,0.752,0.7522,0.752,0.7522,195600002.0
2007-06-07 21:43:00,0.7522,0.7522,0.752,0.7522,160000001.0
2007-06-07 21:44:00,0.7522,0.7524,0.7522,0.7522,184000002.0
2007-06-07 21:45:00,0.7523,0.7525,0.7523,0.7523,69500000.0
2007-06-07 21:46:00,0.7523,0.7523,0.7521,0.7521,76100001.0
2007-06-07 21:47:00,0.7522,0.7524,0.7521,0.7522,124600000.0
2007-06-07 21:48:00,0.7522,0.7522,0.7522,0.7522,11200000.0
2007-06-07 21:49:00,0.7522,0.7524,0.7521,0.7522,328900003.0
2007-06-07 21:50:00,0.7522,0.7524,0.7522,0.7523,27200000.0
2007-06-07 21:51:00,0.7523,0.7523,0.7523,0.7523,7200000.0
2007-06-07 21:52:00,0.7524,0.7524,0.7522,0.7523,60000000.0
2007-06-07 21:53:00,0.7524,0.7524,0.7523,0.7523,68900000.0
2007-06-07 21:54:00,0.7522,0.7524,0.7522,0.7524,80000000.0
2007-06-07 21:55:00,0.7524,0.7524,0.7524,0.7524,20000000.0
2007-06-07 21:56:00,0.7524,0.7524,0.7522,0.7523,85700000.0
2007-06-07 21:57:00,0.7522,0.7522,0.7521,0.7521,97599999.0
2007-06-07 21:58:00,0.7522,0.7522,0.752,0.752,73600000.0
2007-06-07 21:59:00,0.752,0.7522,0.752,0.7521,155299998.0
2007-06-07 22:00:00,0.7521,0.7521,0.752,0.752,182199998.0
2007-06-07 22:01:00,0.7519,0.752,0.7519,0.752,54400000.0
2007-06-07 22:02:00,0.752,0.7521,0.7518,0.752,324799996.0
2007-06-07 22:03:00,0.7519,0.752,0.7516,0.752,117200000.0
2007-06-07 22:04:00,0.7521,0.7521,0.7518,0.7518,112700000.0
2007-06-07 22:05:00,0.7519,0.7519,0.7515,0.7516,133500000.0
2007-06-07 22:06:00,0.7516,0.7516,0.7516,0.7516,124000000.0
2007-06-07 22:07:00,0.75127,0.75147,0.75125,0.75134,429899998.0
2007-06-07 22:08:00,0.7516,0.7516,0.7515,0.7515,137600000.0
2007-06-07 22:09:00,0.7515,0.7515,0.7515,0.7515,5400000.0
2007-06-07 22:10:00,0.7511,0.7518,0.7511,0.75127,295900002.0
2007-06-07 22:11:00,0.7515,0.7515,0.7512,0.7514,146200000.0
2007-06-07 22:12:00,0.7515,0.7515,0.7514,0.7514,19200000.0
2007-06-07 22:13:00,0.7514,0.7514,0.7514,0.7514,21600000.0
2007-06-07 22:14:00,0.7514,0.7514,0.7514,0.7514,8000000.0
2007-06-07 22:15:00,0.7514,0.7514,0.7511,0.7511,114800000.0
2007-06-07 22:16:00,0.7511,0.7511,0.7511,0.7511,8800000.0
2007-06-07 22:17:00,0.7511,0.7512,0.7511,0.7511,33500000.0
2007-06-07 22:18:00,0.7511,0.7511,0.7511,0.7511,50900001.0
2007-06-07 22:19:00,0.7511,0.7511,0.7509,0.7509,139300000.0
2007-06-07 22:20:00,0.7509,0.7509,0.7506,0.7507,309100000.0
2007-06-07 22:21:00,0.7507,0.7507,0.7504,0.7505,251500001.0
2007-06-07 22:22:00,0.7506,0.7508,0.7505,0.7507,159800001.0
2007-06-07 22:23:00,0.7507,0.7507,0.7505,0.7505,91100000.0
2007-06-07 22:24:00,0.7505,0.7505,0.7503,0.7504,329299999.0
2007-06-07 22:25:00,0.7505,0.7505,0.7503,0.7503,92200000.0
2007-06-07 22:26:00,0.7504,0.7504,0.7501,0.7503,248399999.0
2007-06-07 22:27:00,0.7503,0.7503,0.7502,0.7503,59700000.0
2007-06-07 22:28:00,0.7503,0.7503,0.7503,0.7503,66400000.0
2007-06-07 22:29:00,0.7503,0.7504,0.7502,0.7503,322400000.0
2007-06-07 22:30:00,0.7502,0.7502,0.7502,0.7502,104000000.0
2007-06-07 22:31:00,0.7502,0.7503,0.7502,0.7502,50300000.0
2007-06-07 22:32:00,0.7502,0.7503,0.7502,0.7503,88300000.0
2007-06-07 22:33:00,0.7503,0.7503,0.7503,0.7503,55200000.0
2007-06-07 22:34:00,0.7503,0.7504,0.7502,0.7503,129799999.0
2007-06-07 22:35:00,0.7502,0.7503,0.7501,0.7503,106400000.0
2007-06-07 22:36:00,0.7503,0.7503,0.7503,0.7503,9600000.0
2007-06-07 22:37:00,0.7503,0.7503,0.7497,0.7498,402100000.0
2007-06-07 22:38:00,0.7498,0.7499,0.7496,0.7498,269499995.0
2007-06-07 22:39:00,0.7497,0.7499,0.7496,0.7499,318799998.0
2007-06-07 22:40:00,0.7499,0.7499,0.7498,0.7498,77400000.0
2007-06-07 22:41:00,0.7499,0.7499,0.7499,0.7499,12000000.0
2007-06-07 22:42:00,0.7499,0.7499,0.7498,0.7498,162200000.0
2007-06-07 22:43:00,0.7498,0.7498,0.7496,0.7496,47600000.0
2007-06-07 22:44:00,0.7497,0.7499,0.7497,0.7499,96800000.0
2007-06-07 22:45:00,0.7499,0.7502,0.7496,0.7502,205300000.0
2007-06-07 22:46:00,0.7501,0.7503,0.7501,0.7503,304700000.0
2007-06-07 22:47:00,0.7503,0.7503,0.75,0.7503,127299997.0
2007-06-07 22:48:00,0.7503,0.7503,0.7502,0.7502,46400000.0
2007-06-07 22:49:00,0.7502,0.7503,0.7501,0.7501,165799997.0
2007-06-07 22:50:00,0.7501,0.7502,0.7501,0.7502,48000000.0
2007-06-07 22:51:00,0.7502,0.7503,0.7501,0.7503,49600000.0
2007-06-07 22:52:00,0.7503,0.7503,0.7501,0.7502,287900000.0
2007-06-07 22:53:00,0.7502,0.7502,0.7502,0.7502,6400000.0
2007-06-07 22:54:00,0.74974,0.74992,0.74968,0.74971,422799998.0
2007-06-07 22:55:00,0.74964,0.74994,0.74964,0.74994,479199996.0
2007-06-07 22:56:00,0.7502,0.7503,0.7502,0.7502,167100000.0
2007-06-07 22:57:00,0.7503,0.7504,0.7501,0.7504,217100000.0
2007-06-07 22:58:00,0.7504,0.7504,0.7504,0.7504,23200000.0
2007-06-07 22:59:00,0.7504,0.7505,0.75,0.7502,95500000.0
2007-06-07 23:00:00,0.7501,0.7504,0.7501,0.7502,120700000.0
2007-06-07 23:01:00,0.7502,0.7502,0.75,0.75,39900000.0
2007-06-07 23:02:00,0.7501,0.7502,0.75,0.75,35200000.0
2007-06-07 23:03:00,0.7501,0.7501,0.75,0.75,12700000.0
2007-06-07 23:04:00,0.7501,0.7502,0.7501,0.7502,21400000.0
2007-06-07 23:05:00,0.7502,0.7502,0.75,0.75,67700000.0
2007-06-07 23:06:00,0.74993,0.75003,0.74976,0.74991,391199998.0
2007-06-07 23:07:00,0.75,0.75,0.75,0.75,56300000.0
2007-06-07 23:08:00,0.75,0.75,0.7499,0.7499,36099999.0
2007-06-07 23:09:00,0.7502,0.7502,0.7502,0.7502,24800000.0
2007-06-07 23:10:00,0.7502,0.7502,0.7501,0.7501,20700000.0
2007-06-07 23:11:00,0.7502,0.7502,0.7502,0.7502,24000000.0
2007-06-07 23:12:00,0.75004,0.75022,0.74987,0.7499,237999997.0
2007-06-07 23:13:00,0.7499,0.7501,0.74983,0.74997,83499999.0
2007-06-07 23:14:00,0.7502,0.7502,0.7502,0.7502,9600000.0
2007-06-07 23:15:00,0.7502,0.7502,0.75,0.75,51200000.0
2007-06-07 23:16:00,0.7502,0.7502,0.7502,0.7502,15200000.0
2007-06-07 23:17:00,0.7502,0.7503,0.75,0.7502,64800000.0
2007-06-07 23:18:00,0.7502,0.7503,0.7501,0.7501,70999999.0
2007-06-07 23:19:00,0.7501,0.7501,0.7491,0.7491,411500000.0
2007-06-07 23:20:00,0.7492,0.7496,0.7491,0.7496,150000000.0
2007-06-07 23:21:00,0.7496,0.7496,0.7493,0.7493,236899998.0
2007-06-07 23:22:00,0.7493,0.7499,0.7493,0.7496,107599999.0
2007-06-07 23:23:00,0.7496,0.7496,0.7495,0.7496,191700000.0
2007-06-07 23:24:00,0.7496,0.7496,0.7496,0.7496,111600001.0
2007-06-07 23:25:00,0.7496,0.7496,0.7496,0.7496,102000000.0
2007-06-07 23:26:00,0.7496,0.7496,0.7495,0.7496,84300000.0
2007-06-07 23:27:00,0.7496,0.7497,0.7493,0.7494,267200000.0
2007-06-07 23:28:00,0.7495,0.7496,0.7494,0.7496,145900000.0
2007-06-07 23:29:00,0.7496,0.7496,0.7496,0.7496,41300000.0
2007-06-07 23:30:00,0.7495,0.7495,0.7495,0.7495,24000000.0
2007-06-07 23:31:00,0.7495,0.7496,0.7494,0.7495,225899994.0
2007-06-07 23:32:00,0.7495,0.7496,0.7495,0.7495,253600003.0
2007-06-07 23:33:00,0.7495,0.7495,0.7495,0.7495,2400000.0
2007-06-07 23:34:00,0.7496,0.7497,0.7496,0.7497,492400003.0
2007-06-07 23:35:00,0.74925,0.74977,0.74925,0.74963,375700000.0
2007-06-07 23:36:00,0.7497,0.7497,0.7497,0.7497,87700001.0
2007-06-07 23:37:00,0.7497,0.7497,0.7495,0.7497,498700007.0
2007-06-07 23:38:00,0.7497,0.7497,0.7493,0.7493,259700000.0
2007-06-07 23:39:00,0.7493,0.7494,0.7492,0.7493,685599998.0
2007-06-07 23:40:00,0.7493,0.7494,0.7493,0.7493,384599996.0
2007-06-07 23:41:00,0.7491,0.7492,0.7485,0.7486,1084799997.0
2007-06-07 23:42:00,0.7486,0.7486,0.748,0.7483,1545599998.0
2007-06-07 23:43:00,0.7483,0.7486,0.7481,0.7486,690499998.0
2007-06-07 23:44:00,0.7487,0.7488,0.7483,0.7485,909800000.0
2007-06-07 23:45:00,0.7485,0.7486,0.7484,0.7486,794800003.0
2007-06-07 23:46:00,0.7486,0.749,0.7486,0.749,316000000.0
2007-06-07 23:47:00,0.749,0.749,0.74895,0.749,154999997.0
2007-06-07 23:48:00,0.7492,0.7493,0.74915,0.7493,132000000.0
2007-06-07 23:49:00,0.7493,0.7493,0.7489,0.7489,31200000.0
2007-06-07 23:50:00,0.7489,0.7489,0.7488,0.7488,31100000.0
2007-06-07 23:51:00,0.7488,0.7489,0.7486,0.7486,125400000.0
2007-06-07 23:52:00,0.7488,0.7488,0.7486,0.7487,239199999.0
2007-06-07 23:53:00,0.7487,0.7488,0.7486,0.7487,208300002.0
2007-06-07 23:54:00,0.7488,0.7488,0.7487,0.7487,333599997.0
2007-06-07 23:55:00,0.7487,0.7492,0.7487,0.749,228200000.0
2007-06-07 23:56:00,0.749,0.7492,0.74895,0.74915,141299999.0
2007-06-07 23:57:00,0.7492,0.7499,0.7491,0.7496,410800002.0
2007-06-07 23:58:00,0.7496,0.7503,0.7495,0.7503,418500000.0
2007-06-07 23:59:00,0.7503,0.7505,0.7499,0.7505,761499998.0
2007-06-08 00:00:00,0.7505,0.7505,0.75,0.75,1224100001.0
2007-06-08 00:01:00,0.75,0.7505,0.75,0.7505,524999998.0
2007-06-08 00:02:00,0.7504,0.7509,0.7504,0.7509,677699998.0
2007-06-08 00:03:00,0.7509,0.7512,0.7507,0.751,799699992.0
2007-06-08 00:04:00,0.7511,0.7512,0.751,0.7512,351399991.0
2007-06-08 00:05:00,0.7513,0.7515,0.7513,0.7513,684600001.0
2007-06-08 00:06:00,0.7514,0.7514,0.75135,0.75135,56700000.0
2007-06-08 00:07:00,0.7514,0.7514,0.7511,0.7512,458599999.0
2007-06-08 00:08:00,0.7512,0.7512,0.7509,0.751,889399997.0
2007-06-08 00:09:00,0.7509,0.7511,0.7509,0.7511,92400002.0
2007-06-08 00:10:00,0.7511,0.7511,0.7511,0.7511,9600000.0
2007-06-08 00:11:00,0.7511,0.7512,0.751,0.7511,308500000.0
2007-06-08 00:12:00,0.7511,0.7511,0.7508,0.751,612599992.0
2007-06-08 00:13:00,0.7511,0.7511,0.751,0.751,389300000.0
2007-06-08 00:14:00,0.751,0.751,0.751,0.751,125600000.0
2007-06-08 00:15:00,0.751,0.7511,0.751,0.7511,110300000.0
2007-06-08 00:16:00,0.7511,0.7511,0.7511,0.7511,24000000.0
2007-06-08 00:17:00,0.7511,0.7511,0.751,0.7511,252499998.0
2007-06-08 00:18:00,0.7511,0.7511,0.751,0.7511,102099998.0
2007-06-08 00:19:00,0.7512,0.7512,0.7512,0.7512,50900000.0
2007-06-08 00:20:00,0.7512,0.7513,0.7511,0.7513,274499996.0
2007-06-08 00:21:00,0.7514,0.7514,0.7514,0.7514,38500000.0
2007-06-08 00:22:00,0.7514,0.7514,0.7514,0.7514,12000000.0
2007-06-08 00:23:00,0.7515,0.7515,0.75145,0.75145,80700000.0
2007-06-08 00:24:00,0.7514,0.7514,0.7512,0.7513,343199998.0
2007-06-08 00:25:00,0.7514,0.7515,0.75115,0.7515,336599999.0
2007-06-08 00:26:00,0.75118,0.75141,0.751,0.75141,127199999.0
2007-06-08 00:27:00,0.75144,0.75144,0.75105,0.75115,200600001.0
2007-06-08 00:28:00,0.7513,0.75131,0.75104,0.75119,198700001.0
2007-06-08 00:29:00,0.75114,0.75134,0.75108,0.75127,265200004.0
2007-06-08 00:30:00,0.7515,0.7515,0.7515,0.7515,32000000.0
2007-06-08 00:31:00,0.7515,0.7515,0.7515,0.7515,16000000.0
2007-06-08 00:32:00,0.7515,0.7516,0.7515,0.7516,90300000.0
2007-06-08 00:33:00,0.7516,0.7517,0.7516,0.7517,216700000.0
2007-06-08 00:34:00,0.7517,0.7517,0.7516,0.7516,168999999.0
2007-06-08 00:35:00,0.7516,0.7517,0.7514,0.7515,838399995.0
2007-06-08 00:36:00,0.7515,0.7515,0.7511,0.7512,170600001.0
2007-06-08 00:37:00,0.7513,0.7514,0.75105,0.75105,471799998.0
2007-06-08 00:38:00,0.75105,0.7513,0.75105,0.7513,129700002.0
2007-06-08 00:39:00,0.7513,0.7513,0.7513,0.7513,11900000.0
2007-06-08 00:40:00,0.7513,0.7513,0.7511,0.7511,328699998.0
2007-06-08 00:41:00,0.7511,0.7511,0.7511,0.7511,28800000.0
2007-06-08 00:42:00,0.7511,0.7511,0.751,0.7511,157200000.0
2007-06-08 00:43:00,0.7511,0.7514,0.751,0.7514,668400003.0
2007-06-08 00:44:00,0.7515,0.7515,0.7515,0.7515,14400000.0
2007-06-08 00:45:00,0.7515,0.7515,0.7515,0.7515,10400000.0
2007-06-08 00:46:00,0.7515,0.7515,0.75125,0.75125,229500000.0
2007-06-08 00:47:00,0.7514,0.7514,0.7513,0.75135,67299999.0
2007-06-08 00:48:00,0.7514,0.7514,0.7514,0.7514,476600007.0
2007-06-08 00:49:00,0.7514,0.7517,0.7514,0.7517,219800001.0
2007-06-08 00:50:00,0.7517,0.7519,0.7516,0.7518,808600001.0
2007-06-08 00:51:00,0.7518,0.7518,0.7514,0.75145,433700003.0
2007-06-08 00:52:00,0.7515,0.7519,0.7514,0.7514,309599997.0
2007-06-08 00:53:00,0.7514,0.7515,0.7514,0.7515,556799994.0
2007-06-08 00:54:00,0.7516,0.7516,0.7516,0.7516,271599999.0
2007-06-08 00:55:00,0.7516,0.7516,0.7515,0.7516,658300001.0
2007-06-08 00:56:00,0.7515,0.7516,0.7515,0.7515,812299985.0
2007-06-08 00:57:00,0.7515,0.7515,0.7512,0.7514,680500001.0
2007-06-08 00:58:00,0.7514,0.7515,0.7512,0.7512,342399999.0
2007-06-08 00:59:00,0.7512,0.7513,0.7512,0.7513,109100000.0
2007-06-08 01:00:00,0.7513,0.7515,0.7512,0.7515,1349699996.0
2007-06-08 01:01:00,0.7515,0.7516,0.7514,0.7515,650700004.0
2007-06-08 01:02:00,0.7516,0.7516,0.7514,0.75155,779499996.0
2007-06-08 01:03:00,0.7516,0.7516,0.7516,0.7516,45500000.0
2007-06-08 01:04:00,0.7516,0.7516,0.7516,0.7516,20300000.0
2007-06-08 01:05:00,0.75155,0.7517,0.75155,0.7517,115300000.0
2007-06-08 01:06:00,0.7516,0.752,0.7516,0.75175,1152299997.0
2007-06-08 01:07:00,0.7518,0.7519,0.75165,0.7517,428000006.0
2007-06-08 01:08:00,0.7517,0.7517,0.7517,0.7517,9600000.0
2007-06-08 01:09:00,0.75142,0.75147,0.75117,0.75145,454500001.0
2007-06-08 01:10:00,0.7517,0.7518,0.7517,0.7518,153699998.0
2007-06-08 01:11:00,0.7518,0.7521,0.7517,0.752,544599998.0
2007-06-08 01:12:00,0.752,0.7521,0.752,0.752,661099991.0
2007-06-08 01:13:00,0.752,0.7521,0.752,0.75205,172199998.0
2007-06-08 01:14:00,0.75205,0.7522,0.752,0.752,952299987.0
2007-06-08 01:15:00,0.752,0.7521,0.7519,0.7519,1269400015.0
2007-06-08 01:16:00,0.7519,0.7519,0.7519,0.7519,211000001.0
2007-06-08 01:17:00,0.752,0.7521,0.752,0.7521,23100000.0
2007-06-08 01:18:00,0.75205,0.7521,0.7519,0.7521,159899999.0
2007-06-08 01:19:00,0.7521,0.7523,0.752,0.7523,643300002.0
2007-06-08 01:20:00,0.7523,0.7523,0.7521,0.7521,333699999.0
2007-06-08 01:21:00,0.7522,0.7525,0.7522,0.7524,565299996.0
2007-06-08 01:22:00,0.7524,0.7525,0.7523,0.7525,1349899999.0
2007-06-08 01:23:00,0.7525,0.7525,0.7524,0.7525,147700000.0
2007-06-08 01:24:00,0.7525,0.7525,0.7524,0.7524,179500000.0
2007-06-08 01:25:00,0.7524,0.7525,0.7523,0.7525,98099999.0
2007-06-08 01:26:00,0.7525,0.7525,0.7521,0.7521,402100003.0
2007-06-08 01:27:00,0.7523,0.7523,0.7521,0.7521,417599996.0
2007-06-08 01:28:00,0.7521,0.7523,0.7521,0.7523,28000000.0
2007-06-08 01:29:00,0.7523,0.7523,0.7522,0.7522,108800002.0
2007-06-08 01:30:00,0.7522,0.7523,0.7522,0.7522,194699999.0
2007-06-08 01:31:00,0.7522,0.7523,0.752,0.752,888999996.0
2007-06-08 01:32:00,0.752,0.7521,0.7517,0.7521,657999999.0
2007-06-08 01:33:00,0.7521,0.7521,0.752,0.752,66799999.0
2007-06-08 01:34:00,0.752,0.7522,0.752,0.7522,101399999.0
2007-06-08 01:35:00,0.7522,0.7522,0.752,0.7522,146000001.0
2007-06-08 01:36:00,0.7522,0.7522,0.752,0.7522,165599998.0
2007-06-08 01:37:00,0.7522,0.7522,0.7522,0.7522,2400000.0
2007-06-08 01:38:00,0.7522,0.7522,0.7519,0.7521,450099999.0
2007-06-08 01:39:00,0.7521,0.7522,0.7521,0.7521,87499999.0
2007-06-08 01:40:00,0.752,0.7522,0.752,0.7522,90000001.0
2007-06-08 01:41:00,0.7521,0.7522,0.752,0.752,294399999.0
2007-06-08 01:42:00,0.7521,0.7522,0.7521,0.7521,179300000.0
2007-06-08 01:43:00,0.7521,0.7524,0.7521,0.75235,159899998.0
2007-06-08 01:44:00,0.7524,0.7524,0.75225,0.7523,36400000.0
2007-06-08 01:45:00,0.7523,0.7525,0.7522,0.7525,252700003.0
2007-06-08 01:46:00,0.7525,0.7527,0.7524,0.7527,531200001.0
2007-06-08 01:47:00,0.7526,0.753,0.7525,0.753,1095499998.0
2007-06-08 01:48:00,0.753,0.7531,0.753,0.753,421100000.0
2007-06-08 01:49:00,0.753,0.7531,0.7528,0.753,1114700000.0
2007-06-08 01:50:00,0.753,0.7535,0.7529,0.7532,812399995.0
2007-06-08 01:51:00,0.7533,0.7537,0.7531,0.7536,1044799998.0
2007-06-08 01:52:00,0.7536,0.7536,0.7531,0.7532,1013299997.0
2007-06-08 01:53:00,0.7532,0.7536,0.753,0.7536,2051500002.0
2007-06-08 01:54:00,0.7536,0.7541,0.7534,0.7539,2039799996.0
2007-06-08 01:55:00,0.7539,0.7539,0.7537,0.7538,668900002.0
2007-06-08 01:56:00,0.7538,0.754,0.75365,0.7537,1153600003.0
2007-06-08 01:57:00,0.7537,0.754,0.75365,0.7537,554099996.0
2007-06-08 01:58:00,0.7538,0.7542,0.7538,0.7538,683799997.0
2007-06-08 01:59:00,0.7539,0.754,0.7538,0.754,151300002.0
2007-06-08 02:00:00,0.7537,0.754,0.7537,0.754,983800007.0
2007-06-08 02:01:00,0.7537,0.754,0.7535,0.7535,983800007.0
2007-06-08 02:02:00,0.7535,0.754,0.7535,0.754,983800007.0
2007-06-08 02:03:00,0.754,0.7542,0.7536,0.7538,1495299984.0
2007-06-08 02:04:00,0.7538,0.754,0.7538,0.7539,710200003.0
2007-06-08 02:05:00,0.7538,0.754,0.7536,0.7539,904199997.0
2007-06-08 02:06:00,0.7539,0.7539,0.75365,0.7539,624299998.0
2007-06-08 02:07:00,0.7538,0.7538,0.7537,0.7538,169100000.0
2007-06-08 02:08:00,0.7538,0.754,0.7536,0.7538,525400002.0
2007-06-08 02:09:00,0.75375,0.754,0.7534,0.7537,943899993.0
2007-06-08 02:10:00,0.7537,0.7537,0.7534,0.75365,454100005.0
2007-06-08 02:11:00,0.75365,0.7537,0.7533,0.7533,1183299999.0
2007-06-08 02:12:00,0.7533,0.7533,0.7529,0.753,1364700009.0
2007-06-08 02:13:00,0.7533,0.7533,0.7522,0.7524,693199998.0
2007-06-08 02:14:00,0.7525,0.7526,0.7522,0.75255,693199998.0
2007-06-08 02:15:00,0.7526,0.753,0.7524,0.753,1816700009.0
2007-06-08 02:16:00,0.753,0.7535,0.7529,0.75345,1113699999.0
2007-06-08 02:17:00,0.7535,0.7535,0.7531,0.7534,1248000009.0
2007-06-08 02:18:00,0.7533,0.7535,0.753,0.7532,714200001.0
2007-06-08 02:19:00,0.7533,0.7535,0.7533,0.7535,828499995.0
2007-06-08 02:20:00,0.7535,0.7535,0.7534,0.7535,189000000.0
2007-06-08 02:21:00,0.7535,0.7535,0.7531,0.7533,573900002.0
2007-06-08 02:22:00,0.7533,0.7533,0.75305,0.7533,291199999.0
2007-06-08 02:23:00,0.7532,0.7534,0.75315,0.7534,177800000.0
2007-06-08 02:24:00,0.7534,0.7534,0.75335,0.75335,23200000.0
2007-06-08 02:25:00,0.7534,0.7534,0.7533,0.7533,121400001.0
2007-06-08 02:26:00,0.7533,0.7538,0.7531,0.7535,1117900000.0
2007-06-08 02:27:00,0.7535,0.7541,0.7535,0.7539,1426500002.0
2007-06-08 02:28:00,0.7539,0.7544,0.7539,0.7541,1174300000.0
2007-06-08 02:29:00,0.7542,0.7548,0.7542,0.7548,1311300003.0
2007-06-08 02:30:00,0.7546,0.7549,0.7545,0.7546,1311300003.0
2007-06-08 02:31:00,0.7545,0.7545,0.7536,0.75435,1749800005.0
2007-06-08 02:32:00,0.75435,0.7549,0.7542,0.7545,1881000009.0
2007-06-08 02:33:00,0.75465,0.7547,0.7542,0.7545,993299993.0
2007-06-08 02:34:00,0.7545,0.7547,0.75425,0.7544,998299999.0
2007-06-08 02:35:00,0.7545,0.7547,0.7543,0.7543,601500001.0
2007-06-08 02:36:00,0.7543,0.7543,0.75395,0.754,783200000.0
2007-06-08 02:37:00,0.75395,0.754,0.7533,0.7538,587800004.0
2007-06-08 02:38:00,0.7535,0.7539,0.7534,0.7537,1457599999.0
2007-06-08 02:39:00,0.7537,0.7539,0.7535,0.7538,1007600001.0
2007-06-08 02:40:00,0.7538,0.7539,0.7538,0.7538,109500000.0
2007-06-08 02:41:00,0.7539,0.7539,0.7535,0.7535,1277399995.0
2007-06-08 02:42:00,0.7535,0.7538,0.7535,0.7536,578400001.0
2007-06-08 02:43:00,0.7536,0.7538,0.7536,0.7536,101200000.0
2007-06-08 02:44:00,0.7537,0.7538,0.75355,0.75375,320599996.0
2007-06-08 02:45:00,0.7538,0.7538,0.7536,0.7536,239999998.0
2007-06-08 02:46:00,0.7536,0.7541,0.7536,0.7541,563999999.0
2007-06-08 02:47:00,0.7541,0.7545,0.7538,0.754,616200001.0
2007-06-08 02:48:00,0.7541,0.7545,0.754,0.75415,450299999.0
2007-06-08 02:49:00,0.75415,0.7542,0.7538,0.7538,647700004.0
2007-06-08 02:50:00,0.7538,0.7538,0.7532,0.7533,1321400000.0
2007-06-08 02:51:00,0.7533,0.7535,0.7532,0.75325,570500000.0
2007-06-08 02:52:00,0.75325,0.7534,0.7529,0.7532,478499995.0
2007-06-08 02:53:00,0.7531,0.7532,0.75305,0.7532,207200000.0
2007-06-08 02:54:00,0.7532,0.7536,0.7531,0.7534,597300003.0
2007-06-08 02:55:00,0.7534,0.7535,0.7534,0.7535,33200000.0
2007-06-08 02:56:00,0.7535,0.7535,0.7531,0.7532,382700000.0
2007-06-08 02:57:00,0.7532,0.7532,0.7527,0.7531,1713900004.0
2007-06-08 02:58:00,0.7531,0.7531,0.7529,0.7529,679799997.0
2007-06-08 02:59:00,0.7529,0.7535,0.7528,0.7533,1421600000.0
2007-06-08 03:00:00,0.7534,0.7535,0.7532,0.7533,687999996.0
2007-06-08 03:01:00,0.7532,0.7533,0.7531,0.7533,810499988.0
2007-06-08 03:02:00,0.7533,0.7534,0.753,0.7534,1371499999.0
2007-06-08 03:03:00,0.7534,0.7544,0.7532,0.754,1432899990.0
2007-06-08 03:04:00,0.7541,0.7541,0.7535,0.7536,974100004.0
2007-06-08 03:05:00,0.7536,0.7537,0.7535,0.7535,971800000.0
2007-06-08 03:06:00,0.7535,0.7537,0.7534,0.7535,821399993.0
2007-06-08 03:07:00,0.7536,0.7538,0.7535,0.7538,694899999.0
2007-06-08 03:08:00,0.7538,0.7538,0.7533,0.7534,1118699994.0
2007-06-08 03:09:00,0.7534,0.7535,0.7533,0.7534,531399998.0
2007-06-08 03:10:00,0.7534,0.7535,0.7532,0.7535,1016800002.0
2007-06-08 03:11:00,0.7534,0.7536,0.7534,0.7536,295999997.0
2007-06-08 03:12:00,0.7536,0.7536,0.7534,0.7536,209800001.0
2007-06-08 03:13:00,0.7536,0.7536,0.75355,0.75355,27800000.0
2007-06-08 03:14:00,0.7536,0.7537,0.7536,0.7536,268499995.0
2007-06-08 03:15:00,0.7536,0.7538,0.75335,0.7538,1384899996.0
2007-06-08 03:16:00,0.7538,0.7538,0.7534,0.7537,403399998.0
2007-06-08 03:17:00,0.7537,0.7537,0.7537,0.7537,124700000.0
2007-06-08 03:18:00,0.7537,0.75375,0.75335,0.7536,1103300006.0
2007-06-08 03:19:00,0.7536,0.7536,0.7536,0.7536,25400000.0
2007-06-08 03:20:00,0.7535,0.7536,0.7535,0.7535,229600000.0
2007-06-08 03:21:00,0.7535,0.7535,0.75345,0.7535,86300000.0
2007-06-08 03:22:00,0.7535,0.7535,0.7535,0.7535,30000000.0
2007-06-08 03:23:00,0.7535,0.7536,0.7534,0.7534,132000000.0
2007-06-08 03:24:00,0.7534,0.7534,0.75335,0.75335,55700001.0
2007-06-08 03:25:00,0.7534,0.7536,0.7534,0.7535,88300000.0
2007-06-08 03:26:00,0.7535,0.7537,0.7535,0.7537,660700000.0
2007-06-08 03:27:00,0.7537,0.7537,0.7534,0.7536,322799996.0
2007-06-08 03:28:00,0.7536,0.7536,0.7533,0.7533,340299993.0
2007-06-08 03:29:00,0.7534,0.7534,0.7531,0.7531,842399993.0
2007-06-08 03:30:00,0.7531,0.7534,0.7531,0.7533,360700001.0
2007-06-08 03:31:00,0.75325,0.7534,0.7532,0.7534,743499999.0
2007-06-08 03:32:00,0.7534,0.7536,0.7533,0.7536,563799999.0
2007-06-08 03:33:00,0.7536,0.7536,0.75335,0.7534,371299997.0
2007-06-08 03:34:00,0.7534,0.7536,0.7534,0.7536,186000002.0
2007-06-08 03:35:00,0.7536,0.7536,0.7534,0.7534,85000000.0
2007-06-08 03:36:00,0.7534,0.7537,0.7534,0.7537,253400001.0
2007-06-08 03:37:00,0.7537,0.7537,0.7537,0.7537,18400000.0
2007-06-08 03:38:00,0.7537,0.7537,0.7536,0.7537,216299998.0
2007-06-08 03:39:00,0.7537,0.7537,0.7536,0.7537,214900001.0
2007-06-08 03:40:00,0.7537,0.7538,0.7535,0.7538,520299999.0
2007-06-08 03:41:00,0.7538,0.7538,0.7534,0.7535,604499994.0
2007-06-08 03:42:00,0.7535,0.7535,0.75315,0.75335,511400003.0
2007-06-08 03:43:00,0.7534,0.7534,0.7534,0.7534,14300000.0
2007-06-08 03:44:00,0.7533,0.7534,0.7533,0.7533,309299995.0
2007-06-08 03:45:00,0.7533,0.7533,0.7533,0.7533,138000002.0
2007-06-08 03:46:00,0.7533,0.7533,0.7533,0.7533,58200001.0
2007-06-08 03:47:00,0.7533,0.7533,0.7533,0.7533,62100000.0
2007-06-08 03:48:00,0.7534,0.7535,0.7534,0.7534,648200010.0
2007-06-08 03:49:00,0.7535,0.7536,0.7533,0.7536,522699999.0
2007-06-08 03:50:00,0.7535,0.7535,0.7534,0.7535,202599998.0
2007-06-08 03:51:00,0.7535,0.7536,0.7535,0.75355,180500000.0
2007-06-08 03:52:00,0.7536,0.7536,0.75355,0.75355,39700000.0
2007-06-08 03:53:00,0.7536,0.7538,0.7535,0.7538,541599999.0
2007-06-08 03:54:00,0.7538,0.7538,0.7536,0.7538,165800000.0
2007-06-08 03:55:00,0.7538,0.7538,0.7536,0.7536,251000004.0
2007-06-08 03:56:00,0.7537,0.75425,0.7536,0.7538,1547300000.0
2007-06-08 03:57:00,0.7538,0.7541,0.75375,0.754,802200003.0
2007-06-08 03:58:00,0.754,0.7541,0.7538,0.75395,617899999.0
2007-06-08 03:59:00,0.754,0.754,0.7535,0.7535,330999997.0
2007-06-08 04:00:00,0.7536,0.7537,0.7533,0.7535,918300000.0
2007-06-08 04:01:00,0.7535,0.7535,0.7534,0.7534,566000003.0
2007-06-08 04:02:00,0.75335,0.7537,0.75335,0.7536,802800003.0
2007-06-08 04:03:00,0.7536,0.7537,0.7536,0.7537,98400001.0
2007-06-08 04:04:00,0.7536,0.7539,0.7536,0.7539,211199998.0
2007-06-08 04:05:00,0.7539,0.7539,0.7539,0.7539,16000000.0
2007-06-08 04:06:00,0.7539,0.754,0.7538,0.754,889400002.0
2007-06-08 04:07:00,0.75395,0.7542,0.7538,0.7542,802300001.0
2007-06-08 04:08:00,0.7542,0.7542,0.7539,0.7539,579600012.0
2007-06-08 04:09:00,0.7539,0.7544,0.7539,0.7542,1264000004.0
2007-06-08 04:10:00,0.7543,0.7545,0.7542,0.7543,729300003.0
2007-06-08 04:11:00,0.75425,0.7548,0.75425,0.75475,1027000011.0
2007-06-08 04:12:00,0.75475,0.7551,0.7546,0.7551,1875100006.0
2007-06-08 04:13:00,0.7551,0.75545,0.7549,0.7549,1583499998.0
2007-06-08 04:14:00,0.755,0.7551,0.7549,0.7549,402800000.0
2007-06-08 04:15:00,0.7549,0.755,0.7545,0.75485,1361499997.0
2007-06-08 04:16:00,0.7547,0.7549,0.7547,0.7548,1034400001.0
2007-06-08 04:17:00,0.7547,0.7551,0.7547,0.7549,425499999.0
2007-06-08 04:18:00,0.7549,0.755,0.7548,0.7548,299200004.0
2007-06-08 04:19:00,0.7548,0.755,0.7548,0.7549,698000000.0
2007-06-08 04:20:00,0.7549,0.7549,0.7544,0.75465,1812300000.0
2007-06-08 04:21:00,0.75465,0.7547,0.7543,0.7544,602000001.0
2007-06-08 04:22:00,0.7545,0.7546,0.7544,0.7545,415100004.0
2007-06-08 04:23:00,0.7545,0.7546,0.7545,0.7545,104500000.0
2007-06-08 04:24:00,0.7544,0.7546,0.7544,0.7545,230799999.0
2007-06-08 04:25:00,0.7545,0.7546,0.7545,0.75455,208999994.0
2007-06-08 04:26:00,0.7546,0.7546,0.75445,0.75445,132699999.0
2007-06-08 04:27:00,0.7545,0.7545,0.7541,0.7543,1196499994.0
2007-06-08 04:28:00,0.7542,0.7543,0.7541,0.75425,326500001.0
2007-06-08 04:29:00,0.7543,0.7543,0.7543,0.7543,9500000.0
2007-06-08 04:30:00,0.7542,0.7544,0.7542,0.7543,291200002.0
2007-06-08 04:31:00,0.7543,0.7545,0.7541,0.7542,231899998.0
2007-06-08 04:32:00,0.7542,0.7543,0.7542,0.7543,103899997.0
2007-06-08 04:33:00,0.7543,0.7543,0.7541,0.75425,400799999.0
2007-06-08 04:34:00,0.7543,0.7543,0.7537,0.754,1632400004.0
2007-06-08 04:35:00,0.75395,0.754,0.7537,0.7537,1003999993.0
2007-06-08 04:36:00,0.7537,0.754,0.7537,0.75395,745499996.0
2007-06-08 04:37:00,0.75395,0.754,0.7537,0.754,247200000.0
2007-06-08 04:38:00,0.754,0.754,0.75395,0.754,108800000.0
2007-06-08 04:39:00,0.7539,0.7542,0.7538,0.7541,743599998.0
2007-06-08 04:40:00,0.7541,0.7542,0.7541,0.7542,44800000.0
2007-06-08 04:41:00,0.7542,0.7542,0.7542,0.7542,20800000.0
2007-06-08 04:42:00,0.7542,0.7542,0.754,0.754,316499999.0
2007-06-08 04:43:00,0.7539,0.7543,0.7539,0.7542,370299999.0
2007-06-08 04:44:00,0.75415,0.7542,0.7541,0.7541,100500001.0
2007-06-08 04:45:00,0.7541,0.7542,0.754,0.7541,253400001.0
2007-06-08 04:46:00,0.7541,0.7542,0.7538,0.754,1341200007.0
2007-06-08 04:47:00,0.754,0.7541,0.7538,0.754,704699991.0
2007-06-08 04:48:00,0.7541,0.7541,0.7538,0.7539,836100000.0
2007-06-08 04:49:00,0.754,0.7542,0.7538,0.7541,1032699998.0
2007-06-08 04:50:00,0.7541,0.7543,0.7541,0.7543,822199992.0
2007-06-08 04:51:00,0.7543,0.7544,0.7543,0.75435,88299999.0
2007-06-08 04:52:00,0.7544,0.7544,0.7543,0.7543,149400002.0
2007-06-08 04:53:00,0.7543,0.7548,0.7543,0.7546,253100002.0
2007-06-08 04:54:00,0.7546,0.7548,0.7544,0.7544,587500002.0
2007-06-08 04:55:00,0.7544,0.7546,0.7543,0.7543,581800002.0
2007-06-08 04:56:00,0.7543,0.7544,0.7542,0.7543,355200000.0
2007-06-08 04:57:00,0.7543,0.7544,0.7543,0.7544,272900000.0
2007-06-08 04:58:00,0.7544,0.7544,0.7543,0.7543,158300002.0
2007-06-08 04:59:00,0.7544,0.7545,0.7544,0.7545,28699999.0
2007-06-08 05:00:00,0.7545,0.7545,0.7542,0.7543,600100003.0
2007-06-08 05:01:00,0.7543,0.7543,0.754,0.7542,656600003.0
2007-06-08 05:02:00,0.7542,0.7542,0.754,0.7541,624500007.0
2007-06-08 05:03:00,0.754,0.7541,0.754,0.754,222900000.0
2007-06-08 05:04:00,0.754,0.7541,0.7537,0.7539,736400004.0
2007-06-08 05:05:00,0.7538,0.754,0.7538,0.754,311700003.0
2007-06-08 05:06:00,0.75395,0.7541,0.7539,0.7541,444300002.0
2007-06-08 05:07:00,0.7541,0.7541,0.7539,0.7541,256000000.0
2007-06-08 05:08:00,0.75388,0.75388,0.75356,0.75372,155200000.0
2007-06-08 05:09:00,0.7541,0.7541,0.7538,0.7539,640099999.0
2007-06-08 05:10:00,0.754,0.7541,0.75385,0.7541,153699996.0
2007-06-08 05:11:00,0.75405,0.7541,0.7538,0.7539,281399999.0
2007-06-08 05:12:00,0.7539,0.754,0.7539,0.754,70099998.0
2007-06-08 05:13:00,0.75373,0.75379,0.75359,0.75376,135800000.0
2007-06-08 05:14:00,0.754,0.7541,0.7539,0.7541,229900000.0
2007-06-08 05:15:00,0.7541,0.7541,0.7539,0.754,115500000.0
2007-06-08 05:16:00,0.7539,0.7539,0.7537,0.7537,474399998.0
2007-06-08 05:17:00,0.7538,0.7538,0.7534,0.75355,730099997.0
2007-06-08 05:18:00,0.75355,0.75365,0.7533,0.75345,928100007.0
2007-06-08 05:19:00,0.75345,0.7535,0.753,0.7534,791299999.0
2007-06-08 05:20:00,0.7534,0.7538,0.7533,0.7533,1556900000.0
2007-06-08 05:21:00,0.7533,0.7538,0.7533,0.7537,545500003.0
2007-06-08 05:22:00,0.7537,0.7541,0.7537,0.7541,635500002.0
2007-06-08 05:23:00,0.754,0.7542,0.7538,0.754,2073599995.0
2007-06-08 05:24:00,0.754,0.7542,0.7539,0.7539,705499996.0
2007-06-08 05:25:00,0.7539,0.7541,0.7539,0.7541,627700002.0
2007-06-08 05:26:00,0.7541,0.7541,0.7538,0.7538,215899996.0
2007-06-08 05:27:00,0.7538,0.7541,0.7538,0.7538,394300001.0
2007-06-08 05:28:00,0.7538,0.7538,0.7538,0.7538,84000000.0
2007-06-08 05:29:00,0.754,0.7541,0.7538,0.7538,808799997.0
2007-06-08 05:30:00,0.7538,0.754,0.7537,0.754,210999999.0
2007-06-08 05:31:00,0.754,0.7541,0.7536,0.7537,1421300001.0
2007-06-08 05:32:00,0.7538,0.7539,0.7536,0.7536,1197299987.0
2007-06-08 05:33:00,0.7536,0.7537,0.7536,0.7537,449699998.0
2007-06-08 05:34:00,0.7537,0.7538,0.7534,0.7537,1454600004.0
2007-06-08 05:35:00,0.7537,0.7538,0.7536,0.7537,436199999.0
2007-06-08 05:36:00,0.7537,0.7538,0.7536,0.7536,275100004.0
2007-06-08 05:37:00,0.75355,0.7538,0.75355,0.7538,84500000.0
2007-06-08 05:38:00,0.7538,0.7538,0.7538,0.7538,54800000.0
2007-06-08 05:39:00,0.7538,0.7538,0.7538,0.7538,900000.0
2007-06-08 05:40:00,0.7538,0.7538,0.7536,0.7536,202500000.0
2007-06-08 05:41:00,0.7536,0.7539,0.7535,0.7537,723000002.0
2007-06-08 05:42:00,0.7538,0.7544,0.7537,0.7542,690700005.0
2007-06-08 05:43:00,0.7542,0.7545,0.754,0.7545,649399998.0
2007-06-08 05:44:00,0.7545,0.7546,0.75425,0.7546,761699998.0
2007-06-08 05:45:00,0.75455,0.75455,0.7539,0.7544,1297500003.0
2007-06-08 05:46:00,0.7544,0.7544,0.7541,0.7543,890000001.0
2007-06-08 05:47:00,0.7543,0.7544,0.7541,0.7543,441599994.0
2007-06-08 05:48:00,0.7543,0.7544,0.7541,0.7542,488500003.0
2007-06-08 05:49:00,0.7542,0.7542,0.7538,0.754,505100003.0
2007-06-08 05:50:00,0.754,0.754,0.7537,0.75385,405799996.0
2007-06-08 05:51:00,0.7539,0.754,0.7539,0.7539,64600000.0
2007-06-08 05:52:00,0.7539,0.7539,0.75385,0.75385,24000000.0
2007-06-08 05:53:00,0.75349,0.75365,0.75339,0.75365,173300002.0
2007-06-08 05:54:00,0.75358,0.75379,0.75343,0.75357,161100001.0
2007-06-08 05:55:00,0.7539,0.7539,0.7538,0.7538,125500000.0
2007-06-08 05:56:00,0.7539,0.7541,0.7539,0.7541,221799996.0
2007-06-08 05:57:00,0.7541,0.7541,0.7538,0.7539,250099998.0
2007-06-08 05:58:00,0.7539,0.7539,0.7539,0.7539,1400000.0
2007-06-08 05:59:00,0.75376,0.75384,0.75353,0.7537,677299996.0
2007-06-08 06:00:00,0.7539,0.7539,0.7537,0.7538,578399997.0
2007-06-08 06:01:00,0.7539,0.754,0.7539,0.7539,203700001.0
2007-06-08 06:02:00,0.7539,0.7539,0.7539,0.7539,74299999.0
2007-06-08 06:03:00,0.7539,0.7541,0.7539,0.7541,80200000.0
2007-06-08 06:04:00,0.7541,0.7543,0.754,0.7541,1132900010.0
2007-06-08 06:05:00,0.7542,0.7546,0.7541,0.7546,780200005.0
2007-06-08 06:06:00,0.7546,0.7546,0.7546,0.7546,32000000.0
2007-06-08 06:07:00,0.7546,0.7547,0.7544,0.7546,650000002.0
2007-06-08 06:08:00,0.7546,0.7547,0.7544,0.75455,553600007.0
2007-06-08 06:09:00,0.7546,0.7546,0.7544,0.7544,160000002.0
2007-06-08 06:10:00,0.75409,0.75453,0.75338,0.75338,983899992.0
2007-06-08 06:11:00,0.75338,0.75412,0.75338,0.75386,347199999.0
2007-06-08 06:12:00,0.7543,0.7545,0.7541,0.7545,159400000.0
2007-06-08 06:13:00,0.7545,0.7546,0.7543,0.7544,977699985.0
2007-06-08 06:14:00,0.7544,0.7546,0.7544,0.7545,243200002.0
2007-06-08 06:15:00,0.75445,0.7545,0.7543,0.7545,476500002.0
2007-06-08 06:16:00,0.7544,0.7545,0.7542,0.7545,1415000005.0
2007-06-08 06:17:00,0.7545,0.7545,0.7542,0.7543,1187700000.0
2007-06-08 06:18:00,0.75425,0.7544,0.75425,0.7543,501800004.0
2007-06-08 06:19:00,0.7543,0.7543,0.7541,0.7542,346599998.0
2007-06-08 06:20:00,0.7542,0.7542,0.754,0.7542,451099999.0
2007-06-08 06:21:00,0.7542,0.7542,0.75395,0.75395,364899998.0
2007-06-08 06:22:00,0.754,0.7541,0.754,0.7541,77600000.0
2007-06-08 06:23:00,0.7541,0.7542,0.75395,0.754,435000003.0
2007-06-08 06:24:00,0.754,0.7542,0.754,0.754,203199998.0
2007-06-08 06:25:00,0.7541,0.7541,0.7541,0.7541,68000000.0
2007-06-08 06:26:00,0.7541,0.7542,0.7541,0.7542,212600000.0
2007-06-08 06:27:00,0.7542,0.7545,0.7542,0.7545,335499999.0
2007-06-08 06:28:00,0.75405,0.75423,0.75401,0.7542,81400001.0
2007-06-08 06:29:00,0.75397,0.75422,0.75391,0.75401,309200000.0
2007-06-08 06:30:00,0.75419,0.75436,0.75377,0.75377,95699999.0
2007-06-08 06:31:00,0.7545,0.7545,0.7541,0.7544,522099993.0
2007-06-08 06:32:00,0.7544,0.7545,0.7543,0.7543,236400000.0
2007-06-08 06:33:00,0.7543,0.7545,0.754,0.7544,880900001.0
2007-06-08 06:34:00,0.7544,0.7544,0.7542,0.7542,320200003.0
2007-06-08 06:35:00,0.7542,0.7542,0.7542,0.7542,29200000.0
2007-06-08 06:36:00,0.7542,0.7543,0.7542,0.7542,268399998.0
2007-06-08 06:37:00,0.7543,0.7543,0.7543,0.7543,85800000.0
2007-06-08 06:38:00,0.75377,0.75392,0.75367,0.75367,416699996.0
2007-06-08 06:39:00,0.7543,0.7543,0.7542,0.7542,107900001.0
2007-06-08 06:40:00,0.7542,0.7542,0.7542,0.7542,23799999.0
2007-06-08 06:41:00,0.7542,0.7542,0.7542,0.7542,22200001.0
2007-06-08 06:42:00,0.7543,0.7544,0.7542,0.7542,241000001.0
2007-06-08 06:43:00,0.7542,0.7544,0.75415,0.75415,254900004.0
2007-06-08 06:44:00,0.7542,0.7544,0.7542,0.75435,331100005.0
2007-06-08 06:45:00,0.75394,0.75415,0.75392,0.75397,196500005.0
2007-06-08 06:46:00,0.7543,0.7543,0.7543,0.7543,68000000.0
2007-06-08 06:47:00,0.7543,0.7543,0.7542,0.7542,66000000.0
2007-06-08 06:48:00,0.7543,0.7543,0.7542,0.75425,206899999.0
2007-06-08 06:49:00,0.7543,0.7543,0.7543,0.7543,112200001.0
2007-06-08 06:50:00,0.7543,0.7543,0.7543,0.7543,111300002.0
2007-06-08 06:51:00,0.7543,0.7543,0.7543,0.7543,17500000.0
2007-06-08 06:52:00,0.7543,0.7544,0.7543,0.7544,389199998.0
2007-06-08 06:53:00,0.7544,0.7544,0.7544,0.7544,87600001.0
2007-06-08 06:54:00,0.75435,0.7544,0.7543,0.7543,273500001.0
2007-06-08 06:55:00,0.7543,0.7543,0.7543,0.7543,63800000.0
2007-06-08 06:56:00,0.7543,0.7544,0.7541,0.7544,593600007.0
2007-06-08 06:57:00,0.7544,0.7544,0.7542,0.7543,376499997.0
2007-06-08 06:58:00,0.7543,0.7543,0.7543,0.7543,24000000.0
2007-06-08 06:59:00,0.7543,0.7544,0.7543,0.7544,110800000.0
2007-06-08 07:00:00,0.75391,0.75415,0.75368,0.75415,513399999.0
2007-06-08 07:01:00,0.75401,0.75415,0.75391,0.75402,212200001.0
2007-06-08 07:02:00,0.7544,0.7544,0.7543,0.7544,268099998.0
2007-06-08 07:03:00,0.7544,0.7544,0.7544,0.7544,236399999.0
2007-06-08 07:04:00,0.7544,0.7545,0.7543,0.7545,753000001.0
2007-06-08 07:05:00,0.7545,0.7545,0.7543,0.7544,1115199994.0
2007-06-08 07:06:00,0.7544,0.7545,0.75435,0.7544,920199998.0
2007-06-08 07:07:00,0.7545,0.7545,0.7544,0.7545,463499995.0
2007-06-08 07:08:00,0.7545,0.7545,0.7542,0.7543,638199999.0
2007-06-08 07:09:00,0.7544,0.7544,0.7543,0.7544,374999996.0
2007-06-08 07:10:00,0.7544,0.7544,0.7543,0.7544,266300001.0
2007-06-08 07:11:00,0.7544,0.7545,0.7543,0.7545,582399998.0
2007-06-08 07:12:00,0.7545,0.7545,0.7545,0.7545,98699997.0
2007-06-08 07:13:00,0.7545,0.7546,0.7545,0.7546,124699999.0
2007-06-08 07:14:00,0.7546,0.7549,0.7546,0.7549,209799997.0
2007-06-08 07:15:00,0.7549,0.755,0.7548,0.7549,498399998.0
2007-06-08 07:16:00,0.7549,0.755,0.7549,0.755,502099999.0
2007-06-08 07:17:00,0.75495,0.755,0.7545,0.7545,557500001.0
2007-06-08 07:18:00,0.7545,0.7547,0.7545,0.7547,487499994.0
2007-06-08 07:19:00,0.7547,0.7547,0.7546,0.7546,128499998.0
2007-06-08 07:20:00,0.7546,0.7548,0.7546,0.7548,201099999.0
2007-06-08 07:21:00,0.7548,0.7548,0.75445,0.7545,631400000.0
2007-06-08 07:22:00,0.7545,0.7548,0.7545,0.7546,570799995.0
2007-06-08 07:23:00,0.7546,0.7548,0.7546,0.7546,551000002.0
2007-06-08 07:24:00,0.7546,0.7548,0.7545,0.7546,617000004.0
2007-06-08 07:25:00,0.7546,0.7548,0.7545,0.7546,576200001.0
2007-06-08 07:26:00,0.7546,0.7548,0.7546,0.7548,253399998.0
2007-06-08 07:27:00,0.7548,0.7548,0.7546,0.7547,149499996.0
2007-06-08 07:28:00,0.7547,0.7548,0.7547,0.7548,60800000.0
2007-06-08 07:29:00,0.7547,0.7548,0.75455,0.7546,189100001.0
2007-06-08 07:30:00,0.7546,0.7546,0.7546,0.7546,600800001.0
2007-06-08 07:31:00,0.7546,0.7547,0.7544,0.7544,634000000.0
2007-06-08 07:32:00,0.7544,0.7545,0.754,0.7542,1445799993.0
2007-06-08 07:33:00,0.7542,0.7542,0.754,0.7541,537000008.0
2007-06-08 07:34:00,0.7541,0.7541,0.7536,0.7538,1629299990.0
2007-06-08 07:35:00,0.7539,0.7539,0.7537,0.7539,625200000.0
2007-06-08 07:36:00,0.7539,0.7541,0.7539,0.754,598899999.0
2007-06-08 07:37:00,0.7541,0.7541,0.7541,0.7541,237599999.0
2007-06-08 07:38:00,0.7541,0.7541,0.754,0.7541,269899998.0
2007-06-08 07:39:00,0.7541,0.7541,0.754,0.754,364299999.0
2007-06-08 07:40:00,0.754,0.754,0.75395,0.75395,288200000.0
2007-06-08 07:41:00,0.75395,0.754,0.7538,0.754,380400004.0
2007-06-08 07:42:00,0.754,0.7541,0.754,0.7541,339100000.0
2007-06-08 07:43:00,0.7541,0.7541,0.7541,0.7541,40000000.0
2007-06-08 07:44:00,0.7541,0.7541,0.7541,0.7541,8100000.0
2007-06-08 07:45:00,0.7541,0.7541,0.754,0.754,103699998.0
2007-06-08 07:46:00,0.754,0.754,0.7538,0.7539,345899994.0
2007-06-08 07:47:00,0.75359,0.75385,0.75344,0.75382,191699998.0
2007-06-08 07:48:00,0.7539,0.754,0.7536,0.7536,739499991.0
2007-06-08 07:49:00,0.7536,0.7538,0.7536,0.7538,149900001.0
2007-06-08 07:50:00,0.75375,0.7538,0.7533,0.7534,1072999999.0
2007-06-08 07:51:00,0.7534,0.7535,0.7532,0.7533,303599998.0
2007-06-08 07:52:00,0.7533,0.7534,0.75325,0.75325,250899996.0
2007-06-08 07:53:00,0.7533,0.7533,0.7532,0.7533,340200003.0
2007-06-08 07:54:00,0.7533,0.7535,0.7531,0.7533,1043699996.0
2007-06-08 07:55:00,0.7533,0.7535,0.7533,0.75345,405399997.0
2007-06-08 07:56:00,0.7535,0.7535,0.7532,0.7535,194500002.0
2007-06-08 07:57:00,0.7535,0.7535,0.7533,0.7533,154900000.0
2007-06-08 07:58:00,0.7534,0.7538,0.7534,0.7535,578799998.0
2007-06-08 07:59:00,0.7535,0.7536,0.7534,0.7535,518700003.0
2007-06-08 08:00:00,0.7534,0.7535,0.7534,0.7535,90100001.0
2007-06-08 08:01:00,0.7535,0.7536,0.7534,0.7534,292199999.0
2007-06-08 08:02:00,0.7534,0.7535,0.7532,0.75325,690799998.0
2007-06-08 08:03:00,0.7533,0.7533,0.753,0.75325,575300005.0
2007-06-08 08:04:00,0.7532,0.7532,0.753,0.7531,671699992.0
2007-06-08 08:05:00,0.7531,0.7534,0.7531,0.7533,777999991.0
2007-06-08 08:06:00,0.7533,0.7536,0.7532,0.7536,585199997.0
2007-06-08 08:07:00,0.75355,0.7536,0.7534,0.7535,429100003.0
2007-06-08 08:08:00,0.75345,0.7535,0.7533,0.7535,281300005.0
2007-06-08 08:09:00,0.7535,0.7535,0.7534,0.7534,503700012.0
2007-06-08 08:10:00,0.7535,0.7536,0.7535,0.7535,773200001.0
2007-06-08 08:11:00,0.7535,0.7535,0.7534,0.7534,350899998.0
2007-06-08 08:12:00,0.7534,0.7534,0.7533,0.7533,305899997.0
2007-06-08 08:13:00,0.7533,0.7533,0.7526,0.7528,832800002.0
2007-06-08 08:14:00,0.753,0.7531,0.7524,0.7527,715399997.0
2007-06-08 08:15:00,0.7527,0.7531,0.75265,0.7531,715399997.0
2007-06-08 08:16:00,0.7531,0.7531,0.7527,0.7528,1503999991.0
2007-06-08 08:17:00,0.7528,0.7529,0.7527,0.7528,459399998.0
2007-06-08 08:18:00,0.7528,0.7528,0.75235,0.7526,2020000005.0
2007-06-08 08:19:00,0.7526,0.7526,0.7524,0.7526,517900000.0
2007-06-08 08:20:00,0.75255,0.7526,0.7525,0.7526,524299992.0
2007-06-08 08:21:00,0.7526,0.7526,0.7523,0.75235,1458899997.0
2007-06-08 08:22:00,0.75235,0.7526,0.75225,0.75245,1116400003.0
2007-06-08 08:23:00,0.75245,0.7525,0.7522,0.75225,1139199994.0
2007-06-08 08:24:00,0.75225,0.7523,0.75205,0.7523,960500001.0
2007-06-08 08:25:00,0.75225,0.7525,0.75215,0.7523,823400002.0
2007-06-08 08:26:00,0.7524,0.7524,0.75195,0.752,417199999.0
2007-06-08 08:27:00,0.75205,0.7522,0.75185,0.7521,1116599996.0
2007-06-08 08:28:00,0.7521,0.7521,0.7517,0.7517,1479800002.0
2007-06-08 08:29:00,0.7517,0.7517,0.7514,0.7515,2018699996.0
2007-06-08 08:30:00,0.7518,0.752,0.7516,0.7517,2018699996.0
2007-06-08 08:31:00,0.7517,0.752,0.7516,0.75185,1105199999.0
2007-06-08 08:32:00,0.7518,0.752,0.7517,0.7518,803300008.0
2007-06-08 08:33:00,0.7518,0.7522,0.7518,0.7521,803300008.0
2007-06-08 08:34:00,0.7521,0.7525,0.7519,0.7524,920000002.0
2007-06-08 08:35:00,0.75245,0.7525,0.7522,0.75245,1163100002.0
2007-06-08 08:36:00,0.75245,0.7528,0.7523,0.75275,1926800022.0
2007-06-08 08:37:00,0.7526,0.75265,0.7522,0.7523,1779700006.0
2007-06-08 08:38:00,0.7522,0.75245,0.75205,0.75225,1772300016.0
2007-06-08 08:39:00,0.75225,0.7524,0.7522,0.7523,275899999.0
2007-06-08 08:40:00,0.7523,0.75235,0.752,0.752,1179600004.0
2007-06-08 08:41:00,0.752,0.752,0.752,0.752,82000000.0
2007-06-08 08:42:00,0.7522,0.7522,0.7518,0.75205,404600005.0
2007-06-08 08:43:00,0.75205,0.75225,0.7519,0.7521,1649200003.0
2007-06-08 08:44:00,0.7521,0.7521,0.7517,0.7519,1938299999.0
2007-06-08 08:45:00,0.7519,0.7519,0.7516,0.7518,660299998.0
2007-06-08 08:46:00,0.7518,0.7518,0.7514,0.7516,1618600000.0
2007-06-08 08:47:00,0.75155,0.7516,0.7515,0.7516,330900002.0
2007-06-08 08:48:00,0.75165,0.7523,0.7515,0.7522,2061300001.0
2007-06-08 08:49:00,0.7521,0.7528,0.7521,0.7527,798500001.0
2007-06-08 08:50:00,0.7529,0.7535,0.7528,0.7533,1223199999.0
2007-06-08 08:51:00,0.7534,0.7534,0.7532,0.7533,1223199999.0
2007-06-08 08:52:00,0.75345,0.75345,0.7527,0.753,1223199999.0
2007-06-08 08:53:00,0.75285,0.7534,0.7528,0.7534,812999998.0
2007-06-08 08:54:00,0.7533,0.7533,0.7531,0.7531,1566500005.0
2007-06-08 08:55:00,0.75285,0.7532,0.7527,0.7528,1566500005.0
2007-06-08 08:56:00,0.7529,0.753,0.7527,0.7527,1458999992.0
2007-06-08 08:57:00,0.7526,0.7528,0.7526,0.7528,474500010.0
2007-06-08 08:58:00,0.7528,0.753,0.7527,0.7529,386199991.0
2007-06-08 08:59:00,0.7529,0.753,0.7529,0.753,716299996.0
2007-06-08 09:00:00,0.7529,0.7531,0.7529,0.75305,805499997.0
2007-06-08 09:01:00,0.7531,0.7533,0.7529,0.75325,475100004.0
2007-06-08 09:02:00,0.7532,0.7533,0.7531,0.7532,430900004.0
2007-06-08 09:03:00,0.7532,0.7533,0.753,0.75315,1147499999.0
2007-06-08 09:04:00,0.7532,0.7533,0.7531,0.7533,810800000.0
2007-06-08 09:05:00,0.7533,0.7533,0.753,0.7531,560600001.0
2007-06-08 09:06:00,0.7531,0.7533,0.7531,0.7531,521700005.0
2007-06-08 09:07:00,0.7531,0.7533,0.75295,0.75325,644799999.0
2007-06-08 09:08:00,0.7533,0.7533,0.7531,0.7533,240300001.0
2007-06-08 09:09:00,0.7533,0.7533,0.7529,0.7529,641200004.0
2007-06-08 09:10:00,0.753,0.7532,0.75285,0.75295,1043200011.0
2007-06-08 09:11:00,0.753,0.7532,0.7528,0.7531,748599992.0
2007-06-08 09:12:00,0.75295,0.75305,0.7525,0.7526,1675299990.0
2007-06-08 09:13:00,0.7525,0.7529,0.7523,0.7528,960000001.0
2007-06-08 09:14:00,0.7527,0.7529,0.7525,0.75265,960000001.0
2007-06-08 09:15:00,0.75265,0.7528,0.7525,0.7526,575499996.0
2007-06-08 09:16:00,0.7527,0.7527,0.7522,0.7524,466099998.0
2007-06-08 09:17:00,0.7523,0.75245,0.75225,0.7523,466099998.0
2007-06-08 09:18:00,0.7523,0.7523,0.7518,0.7518,808299993.0
2007-06-08 09:19:00,0.7519,0.7521,0.7519,0.752,808299993.0
2007-06-08 09:20:00,0.752,0.752,0.75175,0.7518,1689600004.0
2007-06-08 09:21:00,0.7517,0.7518,0.7512,0.7512,1564899989.0
2007-06-08 09:22:00,0.7514,0.7515,0.7511,0.75135,1564899989.0
2007-06-08 09:23:00,0.7511,0.7512,0.7511,0.7511,1116900006.0
2007-06-08 09:24:00,0.7512,0.7512,0.7509,0.7511,1116900006.0
2007-06-08 09:25:00,0.751,0.7512,0.7508,0.7511,1116900006.0
2007-06-08 09:26:00,0.7512,0.7512,0.7505,0.7505,1116900006.0
2007-06-08 09:27:00,0.7506,0.751,0.7505,0.751,1116900006.0
2007-06-08 09:28:00,0.7508,0.7513,0.7508,0.7512,2016799997.0
2007-06-08 09:29:00,0.7513,0.7519,0.7513,0.7518,2016799997.0
2007-06-08 09:30:00,0.75165,0.7521,0.7516,0.7518,2016799997.0
2007-06-08 09:31:00,0.7518,0.7521,0.7518,0.7518,1258899999.0
2007-06-08 09:32:00,0.7518,0.7519,0.7512,0.75125,1330099985.0
2007-06-08 09:33:00,0.7512,0.7514,0.7512,0.7514,419199995.0
2007-06-08 09:34:00,0.7515,0.7515,0.7513,0.7513,419199995.0
2007-06-08 09:35:00,0.7513,0.75155,0.7513,0.75155,565200002.0
2007-06-08 09:36:00,0.7516,0.7517,0.75145,0.75165,274899999.0
2007-06-08 09:37:00,0.75165,0.75215,0.75145,0.7521,1844800006.0
2007-06-08 09:38:00,0.7518,0.7521,0.7518,0.7519,1647700003.0
2007-06-08 09:39:00,0.7521,0.7522,0.7519,0.7521,1647700003.0
2007-06-08 09:40:00,0.75215,0.7522,0.7516,0.752,1647700003.0
2007-06-08 09:41:00,0.7519,0.7519,0.7517,0.7519,1104200008.0
2007-06-08 09:42:00,0.7518,0.7519,0.75165,0.7518,1104200008.0
2007-06-08 09:43:00,0.75185,0.75185,0.7517,0.7517,509199994.0
2007-06-08 09:44:00,0.7517,0.7517,0.7511,0.7514,2067999997.0
2007-06-08 09:45:00,0.7514,0.7515,0.7513,0.7515,1491800007.0
2007-06-08 09:46:00,0.7515,0.7517,0.7514,0.7516,1222599996.0
2007-06-08 09:47:00,0.7516,0.7516,0.7514,0.7516,1009599997.0
2007-06-08 09:48:00,0.7517,0.7517,0.7515,0.7517,777199996.0
2007-06-08 09:49:00,0.7515,0.7516,0.7514,0.7514,777199996.0
2007-06-08 09:50:00,0.7514,0.7516,0.7513,0.7513,244800001.0
2007-06-08 09:51:00,0.7513,0.7514,0.7512,0.7513,215800000.0
2007-06-08 09:52:00,0.75135,0.7514,0.7512,0.7513,215800000.0
2007-06-08 09:53:00,0.7513,0.7514,0.7511,0.7513,1517499999.0
2007-06-08 09:54:00,0.7513,0.7513,0.751,0.7511,1215000000.0
2007-06-08 09:55:00,0.7511,0.75115,0.7509,0.75105,970200003.0
2007-06-08 09:56:00,0.7511,0.7512,0.7509,0.75115,1300399997.0
2007-06-08 09:57:00,0.75115,0.7514,0.7511,0.7511,970999998.0
2007-06-08 09:58:00,0.7512,0.7512,0.7509,0.7511,1404600001.0
2007-06-08 09:59:00,0.751,0.7513,0.751,0.7513,1424099999.0
2007-06-08 10:00:00,0.7512,0.7513,0.7508,0.7508,1424099999.0
2007-06-08 10:01:00,0.7506,0.7508,0.7505,0.7507,1424099999.0
2007-06-08 10:02:00,0.7507,0.7508,0.75055,0.7506,1053400012.0
2007-06-08 10:03:00,0.75055,0.7508,0.75055,0.7507,1331999997.0
2007-06-08 10:04:00,0.7507,0.7507,0.7503,0.75035,1567199993.0
2007-06-08 10:05:00,0.7503,0.7504,0.75,0.75,1372799994.0
2007-06-08 10:06:00,0.7499,0.7502,0.7498,0.7502,1372799994.0
2007-06-08 10:07:00,0.7503,0.7505,0.7501,0.7503,1372799994.0
2007-06-08 10:08:00,0.7504,0.7505,0.7504,0.7505,1121800000.0
2007-06-08 10:09:00,0.7505,0.7505,0.7501,0.7501,1121800000.0
2007-06-08 10:10:00,0.75,0.7501,0.7496,0.7497,2006299999.0
2007-06-08 10:11:00,0.7498,0.7501,0.7498,0.75,2006299999.0
2007-06-08 10:12:00,0.7501,0.7502,0.75,0.7501,1862599999.0
2007-06-08 10:13:00,0.7501,0.7504,0.7498,0.7502,1862599999.0
2007-06-08 10:14:00,0.75015,0.75055,0.75005,0.7503,1506400000.0
2007-06-08 10:15:00,0.7506,0.7508,0.7504,0.7507,1645599995.0
2007-06-08 10:16:00,0.7506,0.7508,0.7504,0.7505,1645599995.0
2007-06-08 10:17:00,0.7505,0.7509,0.7505,0.7508,1427500004.0
2007-06-08 10:18:00,0.7508,0.7509,0.7507,0.7509,1316099999.0
2007-06-08 10:19:00,0.7509,0.751,0.7508,0.7508,1860000007.0
2007-06-08 10:20:00,0.751,0.7512,0.75095,0.751,701100006.0
2007-06-08 10:21:00,0.751,0.751,0.7508,0.75095,100500001.0
2007-06-08 10:22:00,0.7509,0.7509,0.7505,0.7508,840099999.0
2007-06-08 10:23:00,0.7509,0.751,0.7507,0.7508,2056800009.0
2007-06-08 10:24:00,0.7509,0.751,0.7507,0.7509,1363999996.0
2007-06-08 10:25:00,0.75105,0.7512,0.7509,0.7511,1170900002.0
2007-06-08 10:26:00,0.7511,0.7512,0.751,0.7511,1334800000.0
2007-06-08 10:27:00,0.7511,0.7513,0.751,0.7512,1811199999.0
2007-06-08 10:28:00,0.7512,0.7514,0.7511,0.7513,1162900002.0
2007-06-08 10:29:00,0.7513,0.7515,0.751,0.7513,955400004.0
2007-06-08 10:30:00,0.7512,0.7517,0.7512,0.7517,1204299998.0
2007-06-08 10:31:00,0.75165,0.7517,0.7513,0.7516,1938799984.0
2007-06-08 10:32:00,0.7515,0.7518,0.7514,0.7515,1168900009.0
2007-06-08 10:33:00,0.7517,0.7518,0.7516,0.7517,1168900009.0
2007-06-08 10:34:00,0.7516,0.7517,0.7514,0.7515,1556400010.0
2007-06-08 10:35:00,0.7514,0.7516,0.7512,0.7512,1901499982.0
2007-06-08 10:36:00,0.7513,0.75165,0.75115,0.7513,1971300009.0
2007-06-08 10:37:00,0.7512,0.7515,0.7512,0.7512,276199997.0
2007-06-08 10:38:00,0.7512,0.7514,0.7512,0.7514,276199997.0
2007-06-08 10:39:00,0.7514,0.7514,0.7511,0.75125,774200009.0
2007-06-08 10:40:00,0.7513,0.7514,0.7512,0.7513,797600002.0
2007-06-08 10:41:00,0.7513,0.75135,0.7511,0.75135,1035599998.0
2007-06-08 10:42:00,0.7514,0.7515,0.7511,0.7513,785300015.0
2007-06-08 10:43:00,0.75125,0.75145,0.75125,0.7514,352800000.0
2007-06-08 10:44:00,0.7514,0.7514,0.7513,0.7514,737900002.0
2007-06-08 10:45:00,0.75125,0.7514,0.75125,0.7514,367999999.0
2007-06-08 10:46:00,0.7514,0.7514,0.7514,0.7514,373699999.0
2007-06-08 10:47:00,0.7514,0.7515,0.7513,0.7515,210399999.0
2007-06-08 10:48:00,0.7515,0.7515,0.75135,0.75135,112000002.0
2007-06-08 10:49:00,0.7514,0.7514,0.7509,0.7512,776900001.0
2007-06-08 10:50:00,0.75115,0.75135,0.75105,0.75115,722800002.0
2007-06-08 10:51:00,0.75115,0.7515,0.75115,0.7513,556000001.0
2007-06-08 10:52:00,0.75125,0.7514,0.7511,0.7512,1743900001.0
2007-06-08 10:53:00,0.75115,0.7516,0.75115,0.7515,982500003.0
2007-06-08 10:54:00,0.7515,0.7515,0.75125,0.7513,385600007.0
2007-06-08 10:55:00,0.7513,0.7515,0.7513,0.7515,898700000.0
2007-06-08 10:56:00,0.7515,0.75175,0.7515,0.7515,605000002.0
2007-06-08 10:57:00,0.7515,0.7518,0.7515,0.7517,845099998.0
2007-06-08 10:58:00,0.7517,0.7517,0.7516,0.7516,143000000.0
2007-06-08 10:59:00,0.75175,0.7518,0.7511,0.75145,581400004.0
2007-06-08 11:00:00,0.7514,0.7515,0.7512,0.7515,702800000.0
2007-06-08 11:01:00,0.7515,0.7517,0.7513,0.75155,1118600005.0
2007-06-08 11:02:00,0.7516,0.7517,0.7514,0.7517,465699999.0
2007-06-08 11:03:00,0.7517,0.7518,0.7516,0.7516,417600002.0
2007-06-08 11:04:00,0.7516,0.7518,0.7516,0.75165,539899992.0
2007-06-08 11:05:00,0.7517,0.7518,0.7516,0.7516,52500001.0
2007-06-08 11:06:00,0.7516,0.7517,0.7514,0.7516,275700000.0
2007-06-08 11:07:00,0.7516,0.7517,0.7515,0.75165,845199993.0
2007-06-08 11:08:00,0.7517,0.7517,0.7516,0.7516,263999999.0
2007-06-08 11:09:00,0.7516,0.7516,0.75145,0.7516,569300000.0
2007-06-08 11:10:00,0.7516,0.7517,0.7515,0.7516,423500000.0
2007-06-08 11:11:00,0.7516,0.7516,0.75135,0.75135,93599998.0
2007-06-08 11:12:00,0.7514,0.7515,0.7511,0.7511,183700003.0
2007-06-08 11:13:00,0.7511,0.7515,0.7511,0.75145,282300001.0
2007-06-08 11:14:00,0.7515,0.7515,0.7512,0.7514,318200000.0
2007-06-08 11:15:00,0.7514,0.7514,0.75105,0.7514,1314699996.0
2007-06-08 11:16:00,0.7514,0.7514,0.75115,0.7512,655500008.0
2007-06-08 11:17:00,0.7513,0.7513,0.7511,0.7512,1145699997.0
2007-06-08 11:18:00,0.7511,0.7514,0.7511,0.7511,487899999.0
2007-06-08 11:19:00,0.7512,0.7513,0.7511,0.7512,525000004.0
2007-06-08 11:20:00,0.7512,0.7512,0.7508,0.75095,1545999996.0
2007-06-08 11:21:00,0.75095,0.7513,0.7508,0.7511,1041300008.0
2007-06-08 11:22:00,0.751,0.7512,0.751,0.75115,98099998.0
2007-06-08 11:23:00,0.7512,0.7512,0.7507,0.7509,965899993.0
2007-06-08 11:24:00,0.7509,0.7509,0.7505,0.7505,537099999.0
2007-06-08 11:25:00,0.7505,0.7506,0.7505,0.7506,92200000.0
2007-06-08 11:26:00,0.7506,0.7506,0.7503,0.7505,461600000.0
2007-06-08 11:27:00,0.7505,0.7507,0.7505,0.7505,1636299995.0
2007-06-08 11:28:00,0.7505,0.7507,0.75045,0.7505,1502899997.0
2007-06-08 11:29:00,0.7505,0.751,0.75045,0.7509,2138000005.0
2007-06-08 11:30:00,0.7508,0.7509,0.7507,0.7507,1007299997.0
2007-06-08 11:31:00,0.7507,0.7508,0.75055,0.7507,1784900004.0
2007-06-08 11:32:00,0.7507,0.751,0.7506,0.7507,1622399998.0
2007-06-08 11:33:00,0.7506,0.7508,0.7505,0.7507,1622399998.0
2007-06-08 11:34:00,0.7508,0.751,0.7507,0.75085,1841600004.0
2007-06-08 11:35:00,0.7509,0.751,0.7504,0.7506,1172700001.0
2007-06-08 11:36:00,0.7506,0.7508,0.75045,0.7506,1558399996.0
2007-06-08 11:37:00,0.7506,0.7508,0.7505,0.7508,1263300008.0
2007-06-08 11:38:00,0.7508,0.7509,0.7505,0.7506,1893800005.0
2007-06-08 11:39:00,0.7505,0.7505,0.7504,0.7505,496299999.0
2007-06-08 11:40:00,0.7505,0.7505,0.75005,0.75005,589099999.0
2007-06-08 11:41:00,0.7501,0.7501,0.7495,0.7495,1980100001.0
2007-06-08 11:42:00,0.7495,0.7497,0.7493,0.7495,2120399994.0
2007-06-08 11:43:00,0.7494,0.7498,0.7494,0.7496,1255400006.0
2007-06-08 11:44:00,0.7494,0.7497,0.7492,0.7496,1255400006.0
2007-06-08 11:45:00,0.7497,0.7498,0.7495,0.7497,1255400006.0
2007-06-08 11:46:00,0.7496,0.7498,0.7495,0.7497,961100008.0
2007-06-08 11:47:00,0.7498,0.7502,0.7497,0.7502,1049700007.0
2007-06-08 11:48:00,0.7501,0.7508,0.75,0.75055,1484500003.0
2007-06-08 11:49:00,0.7506,0.7506,0.75,0.7501,981099999.0
2007-06-08 11:50:00,0.7501,0.7502,0.75,0.75,494300005.0
2007-06-08 11:51:00,0.75,0.7502,0.7498,0.7501,866000007.0
2007-06-08 11:52:00,0.75005,0.7501,0.7498,0.75,520599995.0
2007-06-08 11:53:00,0.75,0.7502,0.75,0.7502,360800002.0
2007-06-08 11:54:00,0.7501,0.7502,0.7499,0.7501,747200017.0
2007-06-08 11:55:00,0.75005,0.7501,0.7499,0.75,378699999.0
2007-06-08 11:56:00,0.75,0.75,0.7495,0.7495,930399992.0
2007-06-08 11:57:00,0.7495,0.7498,0.74935,0.7497,2104700015.0
2007-06-08 11:58:00,0.7498,0.7499,0.7494,0.7497,1481699999.0
2007-06-08 11:59:00,0.7496,0.7499,0.7496,0.7497,1481699999.0
2007-06-08 12:00:00,0.7497,0.7498,0.7493,0.7493,1634199999.0
2007-06-08 12:01:00,0.7494,0.7496,0.7492,0.7495,860199998.0
2007-06-08 12:02:00,0.7495,0.74965,0.7494,0.7495,727300006.0
2007-06-08 12:03:00,0.7496,0.7496,0.7492,0.7494,1242299997.0
2007-06-08 12:04:00,0.7494,0.7495,0.7492,0.7494,683199999.0
2007-06-08 12:05:00,0.7494,0.7495,0.7492,0.7494,1449899995.0
2007-06-08 12:06:00,0.74935,0.7494,0.7487,0.7487,1198300003.0
2007-06-08 12:07:00,0.7489,0.7489,0.7482,0.7483,2102100004.0
2007-06-08 12:08:00,0.7485,0.749,0.74825,0.749,2102100004.0
2007-06-08 12:09:00,0.749,0.7491,0.7487,0.7487,994699999.0
2007-06-08 12:10:00,0.749,0.749,0.7483,0.7485,994699999.0
2007-06-08 12:11:00,0.7485,0.7487,0.7484,0.7487,994699999.0
2007-06-08 12:12:00,0.7489,0.7489,0.7484,0.7485,1776400000.0
2007-06-08 12:13:00,0.7485,0.7485,0.7479,0.7481,1776400000.0
2007-06-08 12:14:00,0.7479,0.7481,0.7477,0.7477,1938700000.0
2007-06-08 12:15:00,0.7478,0.748,0.7472,0.7472,1938700000.0
2007-06-08 12:16:00,0.7475,0.7478,0.7472,0.7478,1938700000.0
2007-06-08 12:17:00,0.7478,0.7478,0.7474,0.7477,1449700003.0
2007-06-08 12:18:00,0.7477,0.7482,0.7475,0.7482,1449700003.0
2007-06-08 12:19:00,0.7481,0.7483,0.7479,0.7483,2065700009.0
2007-06-08 12:20:00,0.7484,0.7498,0.7484,0.7492,2065700009.0
2007-06-08 12:21:00,0.7491,0.7492,0.7487,0.749,2065700009.0
2007-06-08 12:22:00,0.7491,0.7494,0.749,0.7492,2065700009.0
2007-06-08 12:23:00,0.749,0.7492,0.7488,0.7492,2065700009.0
2007-06-08 12:24:00,0.7492,0.7497,0.7491,0.74955,2065700009.0
2007-06-08 12:25:00,0.74955,0.7496,0.74935,0.7495,944799988.0
2007-06-08 12:26:00,0.7493,0.7501,0.7493,0.75,2021900006.0
2007-06-08 12:27:00,0.7501,0.7505,0.75,0.7501,2021900006.0
2007-06-08 12:28:00,0.7502,0.7503,0.75,0.7503,2021900006.0
2007-06-08 12:29:00,0.7502,0.7503,0.7498,0.7499,2021900006.0
2007-06-08 12:30:00,0.7499,0.7499,0.74935,0.7494,1360200000.0
2007-06-08 12:31:00,0.7494,0.7497,0.74935,0.7496,1802400003.0
2007-06-08 12:32:00,0.7496,0.7497,0.74955,0.7496,826300005.0
2007-06-08 12:33:00,0.7496,0.7499,0.7496,0.7497,752199989.0
2007-06-08 12:34:00,0.7497,0.7499,0.74965,0.74965,602699998.0
2007-06-08 12:35:00,0.7498,0.7498,0.7498,0.7498,87400002.0
2007-06-08 12:36:00,0.7498,0.7498,0.7494,0.7494,760199999.0
2007-06-08 12:37:00,0.7494,0.7498,0.7493,0.7495,1147599997.0
2007-06-08 12:38:00,0.7495,0.7496,0.7495,0.7495,741899998.0
2007-06-08 12:39:00,0.7495,0.7495,0.7494,0.7495,636599998.0
2007-06-08 12:40:00,0.7495,0.7496,0.7495,0.7496,264100002.0
2007-06-08 12:41:00,0.7496,0.7497,0.7495,0.7496,747699998.0
2007-06-08 12:42:00,0.7495,0.7496,0.7495,0.7496,947100006.0
2007-06-08 12:43:00,0.7496,0.7497,0.7495,0.7497,520099995.0
2007-06-08 12:44:00,0.74965,0.75,0.7496,0.75,1736299993.0
2007-06-08 12:45:00,0.74995,0.75,0.7497,0.75,1168100004.0
2007-06-08 12:46:00,0.75,0.75,0.7499,0.75,195100000.0
2007-06-08 12:47:00,0.75,0.7504,0.7499,0.7503,1320400002.0
2007-06-08 12:48:00,0.7503,0.7504,0.7502,0.7502,1674500001.0
2007-06-08 12:49:00,0.7503,0.7508,0.7502,0.75075,1565000001.0
2007-06-08 12:50:00,0.75075,0.7508,0.7506,0.7508,1112600009.0
2007-06-08 12:51:00,0.7508,0.7508,0.7505,0.7507,1293400001.0
2007-06-08 12:52:00,0.7507,0.7508,0.75035,0.7505,937200004.0
2007-06-08 12:53:00,0.7505,0.7507,0.7504,0.7507,1051500007.0
2007-06-08 12:54:00,0.7507,0.7507,0.7504,0.7507,1612599999.0
2007-06-08 12:55:00,0.7506,0.7506,0.7504,0.7505,929999993.0
2007-06-08 12:56:00,0.7505,0.7505,0.7503,0.7504,561399992.0
2007-06-08 12:57:00,0.7504,0.7505,0.7503,0.7503,576500000.0
2007-06-08 12:58:00,0.7504,0.7505,0.75025,0.7504,1173300000.0
2007-06-08 12:59:00,0.7504,0.7506,0.7503,0.7506,1086900000.0
2007-06-08 13:00:00,0.7505,0.7507,0.7504,0.7504,1054599989.0
2007-06-08 13:01:00,0.7504,0.7504,0.7502,0.7504,784599996.0
2007-06-08 13:02:00,0.7504,0.7505,0.7501,0.7504,1203400002.0
2007-06-08 13:03:00,0.7504,0.7504,0.7501,0.7504,1091899994.0
2007-06-08 13:04:00,0.75035,0.7505,0.7502,0.7502,1100700004.0
2007-06-08 13:05:00,0.7503,0.7505,0.7502,0.7505,1136700001.0
2007-06-08 13:06:00,0.7505,0.7507,0.75035,0.7505,1372400016.0
2007-06-08 13:07:00,0.7505,0.7505,0.7504,0.7505,194400000.0
2007-06-08 13:08:00,0.7504,0.7505,0.75,0.7502,1338699999.0
2007-06-08 13:09:00,0.7503,0.7503,0.7497,0.7499,1718299980.0
2007-06-08 13:10:00,0.7498,0.75,0.7495,0.74965,1718299980.0
2007-06-08 13:11:00,0.74965,0.7498,0.7495,0.7498,1151999989.0
2007-06-08 13:12:00,0.7498,0.7498,0.7493,0.7495,1124400002.0
2007-06-08 13:13:00,0.74945,0.7496,0.7494,0.7494,659000002.0
2007-06-08 13:14:00,0.7495,0.7496,0.7494,0.7495,926499999.0
2007-06-08 13:15:00,0.7495,0.7496,0.7493,0.7494,915499990.0
2007-06-08 13:16:00,0.7494,0.7498,0.7493,0.7497,1129699998.0
2007-06-08 13:17:00,0.7497,0.7499,0.7496,0.7498,731999997.0
2007-06-08 13:18:00,0.74975,0.7498,0.7497,0.7497,850499999.0
2007-06-08 13:19:00,0.7497,0.7497,0.74965,0.74965,159799997.0
2007-06-08 13:20:00,0.7497,0.7497,0.7496,0.7497,720499998.0
2007-06-08 13:21:00,0.7497,0.7497,0.74945,0.7497,865799999.0
2007-06-08 13:22:00,0.7497,0.7498,0.7496,0.7496,352599998.0
2007-06-08 13:23:00,0.7494,0.7494,0.7491,0.7491,1051200001.0
2007-06-08 13:24:00,0.7491,0.7493,0.7491,0.7492,1051200001.0
2007-06-08 13:25:00,0.7493,0.7493,0.74905,0.7491,896599996.0
2007-06-08 13:26:00,0.7491,0.7494,0.7491,0.74935,646999997.0
2007-06-08 13:27:00,0.7494,0.7497,0.74915,0.7493,1779900003.0
2007-06-08 13:28:00,0.7494,0.7495,0.7493,0.7495,445100000.0
2007-06-08 13:29:00,0.74945,0.7495,0.7493,0.7495,459299994.0
2007-06-08 13:30:00,0.7494,0.7496,0.7494,0.7496,374099999.0
2007-06-08 13:31:00,0.74955,0.7501,0.74955,0.75,776000002.0
2007-06-08 13:32:00,0.75,0.7506,0.7499,0.7503,1937799998.0
2007-06-08 13:33:00,0.75025,0.7503,0.7502,0.7503,228999996.0
2007-06-08 13:34:00,0.7502,0.7503,0.7502,0.7503,500299999.0
2007-06-08 13:35:00,0.7503,0.7503,0.7502,0.7502,265699995.0
2007-06-08 13:36:00,0.7502,0.7502,0.75,0.7501,999600002.0
2007-06-08 13:37:00,0.7501,0.7502,0.7499,0.75,912199999.0
2007-06-08 13:38:00,0.75,0.75005,0.7498,0.7498,328999999.0
2007-06-08 13:39:00,0.7499,0.75,0.7498,0.7499,60600000.0
2007-06-08 13:40:00,0.74985,0.7499,0.7497,0.7499,27000000.0
2007-06-08 13:41:00,0.7499,0.75,0.7498,0.75,637400001.0
2007-06-08 13:42:00,0.75,0.7501,0.7498,0.74985,525500002.0
2007-06-08 13:43:00,0.7499,0.75,0.74965,0.74975,329500001.0
2007-06-08 13:44:00,0.7498,0.7498,0.7495,0.7497,632500001.0
2007-06-08 13:45:00,0.7497,0.7497,0.7495,0.7495,184499999.0
2007-06-08 13:46:00,0.7495,0.7496,0.7495,0.7496,490400011.0
2007-06-08 13:47:00,0.7496,0.7496,0.7494,0.7496,46100001.0
2007-06-08 13:48:00,0.7496,0.7496,0.7496,0.7496,12000000.0
2007-06-08 13:49:00,0.7496,0.7496,0.7494,0.7496,667299995.0
2007-06-08 13:50:00,0.7496,0.75,0.7496,0.75,659299996.0
2007-06-08 13:51:00,0.75,0.75,0.7499,0.75,282599998.0
2007-06-08 13:52:00,0.7502,0.7509,0.7502,0.7509,2086800001.0
2007-06-08 13:53:00,0.7508,0.7513,0.7508,0.75105,2086800001.0
2007-06-08 13:54:00,0.7511,0.7517,0.7511,0.7512,961100001.0
2007-06-08 13:55:00,0.75125,0.7514,0.7511,0.7513,961100001.0
2007-06-08 13:56:00,0.7513,0.7515,0.7512,0.7515,1356699988.0
2007-06-08 13:57:00,0.7517,0.7518,0.7513,0.7514,1356699988.0
2007-06-08 13:58:00,0.7516,0.7518,0.7515,0.7517,1356699988.0
2007-06-08 13:59:00,0.7518,0.752,0.7515,0.7519,1951600001.0
2007-06-08 14:00:00,0.7517,0.7517,0.7515,0.7517,899599992.0
2007-06-08 14:01:00,0.7517,0.7517,0.7513,0.7517,899599992.0
2007-06-08 14:02:00,0.7517,0.7517,0.75165,0.7517,145000000.0
2007-06-08 14:03:00,0.7517,0.7517,0.7512,0.7514,1267699997.0
2007-06-08 14:04:00,0.7514,0.7516,0.75125,0.75125,1242600001.0
2007-06-08 14:05:00,0.7513,0.7519,0.7513,0.7518,948900003.0
2007-06-08 14:06:00,0.7518,0.7518,0.7514,0.7515,758399996.0
2007-06-08 14:07:00,0.75165,0.7517,0.7514,0.7514,1069799997.0
2007-06-08 14:08:00,0.7514,0.7516,0.75135,0.7515,264599996.0
2007-06-08 14:09:00,0.7515,0.7517,0.7514,0.7515,954599995.0
2007-06-08 14:10:00,0.7515,0.7517,0.7514,0.7516,1615800002.0
2007-06-08 14:11:00,0.7516,0.7517,0.75145,0.7515,470200001.0
2007-06-08 14:12:00,0.7515,0.7518,0.7514,0.7516,998399995.0
2007-06-08 14:13:00,0.7516,0.7519,0.7516,0.7518,786100002.0
2007-06-08 14:14:00,0.7518,0.7518,0.7515,0.7517,1503300006.0
2007-06-08 14:15:00,0.7517,0.75195,0.7516,0.7517,1606600004.0
2007-06-08 14:16:00,0.7518,0.7527,0.7518,0.7525,1963700011.0
2007-06-08 14:17:00,0.7525,0.7526,0.7523,0.75245,1963700011.0
2007-06-08 14:18:00,0.7525,0.7529,0.7525,0.7529,623400009.0
2007-06-08 14:19:00,0.7528,0.753,0.7527,0.753,623400009.0
2007-06-08 14:20:00,0.7529,0.753,0.7526,0.7527,623400009.0
2007-06-08 14:21:00,0.7527,0.7527,0.7525,0.7527,623400009.0
2007-06-08 14:22:00,0.7527,0.753,0.7526,0.753,1164800001.0
2007-06-08 14:23:00,0.7528,0.7532,0.7528,0.7532,1927099989.0
2007-06-08 14:24:00,0.753,0.7532,0.7529,0.7532,1927099989.0
2007-06-08 14:25:00,0.7533,0.7535,0.7528,0.7533,1927099989.0
2007-06-08 14:26:00,0.7536,0.7537,0.75315,0.75335,1927099989.0
2007-06-08 14:27:00,0.7533,0.7538,0.7532,0.7538,1474399991.0
2007-06-08 14:28:00,0.7538,0.75385,0.7535,0.7535,1661899999.0
2007-06-08 14:29:00,0.7535,0.7538,0.7533,0.7534,1112499999.0
2007-06-08 14:30:00,0.7534,0.75355,0.7528,0.7529,831099999.0
2007-06-08 14:31:00,0.7529,0.7531,0.7525,0.7529,1840499992.0
2007-06-08 14:32:00,0.753,0.753,0.7525,0.7528,1840499992.0
2007-06-08 14:33:00,0.7529,0.7529,0.7526,0.7528,1840499992.0
2007-06-08 14:34:00,0.7527,0.753,0.7526,0.753,1658499990.0
2007-06-08 14:35:00,0.7529,0.7531,0.7528,0.7529,1658499990.0
2007-06-08 14:36:00,0.7528,0.7532,0.7528,0.75285,1255599996.0
2007-06-08 14:37:00,0.75285,0.7531,0.7526,0.7526,1975900018.0
2007-06-08 14:38:00,0.7526,0.75295,0.7526,0.75295,1459699997.0
2007-06-08 14:39:00,0.75295,0.753,0.7529,0.753,430099996.0
2007-06-08 14:40:00,0.753,0.753,0.7526,0.7528,2073700006.0
2007-06-08 14:41:00,0.7528,0.7529,0.75255,0.75255,828899993.0
2007-06-08 14:42:00,0.7527,0.7527,0.7522,0.7524,126100002.0
2007-06-08 14:43:00,0.7523,0.7525,0.7523,0.7525,126100002.0
2007-06-08 14:44:00,0.7525,0.7527,0.7523,0.7523,1620399975.0
2007-06-08 14:45:00,0.7523,0.7524,0.7521,0.7521,871400003.0
2007-06-08 14:46:00,0.7522,0.7524,0.7522,0.7522,1320599994.0
2007-06-08 14:47:00,0.7522,0.7526,0.75215,0.75255,1107900007.0
2007-06-08 14:48:00,0.75255,0.7526,0.75235,0.7525,779700005.0
2007-06-08 14:49:00,0.7525,0.7525,0.7524,0.7525,805300000.0
2007-06-08 14:50:00,0.7525,0.753,0.7525,0.753,1708799992.0
2007-06-08 14:51:00,0.753,0.753,0.75285,0.75295,885999993.0
2007-06-08 14:52:00,0.753,0.7531,0.7527,0.7531,1510599981.0
2007-06-08 14:53:00,0.7532,0.7532,0.7531,0.7532,525600002.0
2007-06-08 14:54:00,0.75315,0.7533,0.7531,0.7531,525600002.0
2007-06-08 14:55:00,0.7533,0.7534,0.7532,0.7532,501500000.0
2007-06-08 14:56:00,0.7534,0.7535,0.7533,0.7534,501500000.0
2007-06-08 14:57:00,0.7534,0.7536,0.7533,0.7535,725699999.0
2007-06-08 14:58:00,0.7535,0.7536,0.7533,0.7534,958700000.0
2007-06-08 14:59:00,0.7534,0.7536,0.7533,0.7536,711900005.0
2007-06-08 15:00:00,0.7536,0.7537,0.7533,0.7534,1518600007.0
2007-06-08 15:01:00,0.7534,0.7535,0.7531,0.7534,1808899998.0
2007-06-08 15:02:00,0.7534,0.7536,0.7531,0.7534,1146299991.0
2007-06-08 15:03:00,0.7534,0.75375,0.7533,0.7536,1999099989.0
2007-06-08 15:04:00,0.7536,0.7537,0.7533,0.7536,1610399986.0
2007-06-08 15:05:00,0.7538,0.7538,0.7533,0.7535,2120600002.0
2007-06-08 15:06:00,0.7537,0.754,0.7535,0.754,2120600002.0
2007-06-08 15:07:00,0.7539,0.7543,0.7539,0.7541,2120600002.0
2007-06-08 15:08:00,0.7542,0.7544,0.754,0.7541,2120600002.0
2007-06-08 15:09:00,0.7542,0.7545,0.7541,0.7543,2120600002.0
2007-06-08 15:10:00,0.7544,0.7545,0.7541,0.7544,2120600002.0
2007-06-08 15:11:00,0.7545,0.7545,0.7541,0.7543,2120600002.0
2007-06-08 15:12:00,0.7542,0.7545,0.7542,0.7543,2120600002.0
2007-06-08 15:13:00,0.7543,0.7543,0.7543,0.7543,75400002.0
2007-06-08 15:14:00,0.75485,0.75499,0.75434,0.75455,108799999.0
2007-06-08 15:15:00,0.75477,0.75477,0.75386,0.75419,315200002.0
2007-06-08 15:16:00,0.75406,0.7543,0.75378,0.75397,577199996.0
2007-06-08 15:17:00,0.7539,0.7544,0.75366,0.75407,475900001.0
2007-06-08 15:18:00,0.75402,0.75436,0.75363,0.75398,180599999.0
2007-06-08 15:19:00,0.75392,0.75441,0.75361,0.75383,456100000.0
2007-06-08 15:20:00,0.75358,0.75445,0.75334,0.75353,251999999.0
2007-06-08 15:21:00,0.7536,0.754,0.7535,0.75385,691199997.0
2007-06-08 15:22:00,0.75385,0.7539,0.7536,0.7538,1345600002.0
2007-06-08 15:23:00,0.7538,0.7538,0.7537,0.7538,116700000.0
2007-06-08 15:24:00,0.7538,0.7538,0.7535,0.7537,533600000.0
2007-06-08 15:25:00,0.7537,0.7537,0.7533,0.7535,752399994.0
2007-06-08 15:26:00,0.7535,0.7535,0.75325,0.7534,639300008.0
2007-06-08 15:27:00,0.7534,0.7534,0.75315,0.7533,696399999.0
2007-06-08 15:28:00,0.7533,0.75345,0.75315,0.7532,823700005.0
2007-06-08 15:29:00,0.7532,0.7533,0.75315,0.75325,222799998.0
2007-06-08 15:30:00,0.7533,0.7534,0.7533,0.7533,719500006.0
2007-06-08 15:31:00,0.7533,0.7536,0.7533,0.7535,951699995.0
2007-06-08 15:32:00,0.7535,0.7535,0.7532,0.7533,908600004.0
2007-06-08 15:33:00,0.7533,0.7535,0.7533,0.7533,749900005.0
2007-06-08 15:34:00,0.7534,0.7535,0.753,0.7531,1710099993.0
2007-06-08 15:35:00,0.7531,0.7532,0.753,0.7532,1367999999.0
2007-06-08 15:36:00,0.7532,0.7532,0.75275,0.7531,1543100006.0
2007-06-08 15:37:00,0.7531,0.7531,0.7528,0.75295,1116699996.0
2007-06-08 15:38:00,0.75295,0.753,0.7526,0.7528,2003600005.0
2007-06-08 15:39:00,0.7528,0.7528,0.7524,0.7527,1323800001.0
2007-06-08 15:40:00,0.7527,0.753,0.7526,0.753,1321899998.0
2007-06-08 15:41:00,0.753,0.753,0.75265,0.75265,234600002.0
2007-06-08 15:42:00,0.7527,0.7527,0.7524,0.7524,667000002.0
2007-06-08 15:43:00,0.75245,0.7527,0.75245,0.7527,667000002.0
2007-06-08 15:44:00,0.7527,0.7528,0.7525,0.7527,1122500001.0
2007-06-08 15:45:00,0.7527,0.7529,0.7526,0.7529,944399993.0
2007-06-08 15:46:00,0.7529,0.7531,0.75285,0.753,1092400001.0
2007-06-08 15:47:00,0.7529,0.7529,0.7526,0.7526,775599994.0
2007-06-08 15:48:00,0.75265,0.75285,0.7525,0.75275,775599994.0
2007-06-08 15:49:00,0.75275,0.753,0.75275,0.753,444600001.0
2007-06-08 15:50:00,0.75285,0.7531,0.75285,0.753,1473700000.0
2007-06-08 15:51:00,0.753,0.7536,0.753,0.7535,2059199994.0
2007-06-08 15:52:00,0.7534,0.7538,0.7534,0.7538,1450700003.0
2007-06-08 15:53:00,0.7539,0.754,0.7537,0.7539,1450700003.0
2007-06-08 15:54:00,0.7539,0.754,0.7538,0.7538,789899995.0
2007-06-08 15:55:00,0.7539,0.7541,0.75385,0.754,1410000002.0
2007-06-08 15:56:00,0.7542,0.7545,0.7541,0.7542,2005800007.0
2007-06-08 15:57:00,0.7541,0.7541,0.7533,0.75355,2005800007.0
2007-06-08 15:58:00,0.7536,0.7538,0.7535,0.7538,1814199995.0
2007-06-08 15:59:00,0.7538,0.7538,0.7535,0.7538,576500001.0
2007-06-08 16:00:00,0.7538,0.7539,0.7537,0.7539,1179899996.0
2007-06-08 16:01:00,0.7539,0.7539,0.7537,0.7537,1621299997.0
2007-06-08 16:02:00,0.7537,0.7538,0.7536,0.7537,1391400000.0
2007-06-08 16:03:00,0.7538,0.7538,0.7537,0.7538,388299993.0
2007-06-08 16:04:00,0.7538,0.7538,0.7537,0.7538,141199999.0
2007-06-08 16:05:00,0.75375,0.7542,0.7537,0.7542,817299998.0
2007-06-08 16:06:00,0.7542,0.7542,0.7539,0.7541,419199998.0
2007-06-08 16:07:00,0.754,0.7541,0.7538,0.75405,875000003.0
2007-06-08 16:08:00,0.75405,0.7544,0.7539,0.7542,1371199995.0
2007-06-08 16:09:00,0.7542,0.7544,0.7541,0.7544,1348800001.0
2007-06-08 16:10:00,0.7544,0.7544,0.7542,0.7543,234400001.0
2007-06-08 16:11:00,0.7543,0.7543,0.7539,0.754,609399998.0
2007-06-08 16:12:00,0.7541,0.7543,0.75405,0.7543,333400000.0
2007-06-08 16:13:00,0.7543,0.7543,0.7541,0.7541,116200001.0
2007-06-08 16:14:00,0.7541,0.7543,0.7541,0.7543,144899999.0
2007-06-08 16:15:00,0.7543,0.7543,0.7543,0.7543,12800000.0
2007-06-08 16:16:00,0.7543,0.7545,0.7541,0.7542,1055699995.0
2007-06-08 16:17:00,0.7542,0.7543,0.7541,0.7543,1098100002.0
2007-06-08 16:18:00,0.75425,0.7547,0.75425,0.7547,406000000.0
2007-06-08 16:19:00,0.7547,0.755,0.7546,0.755,431399999.0
2007-06-08 16:20:00,0.755,0.7558,0.755,0.7553,2100199986.0
2007-06-08 16:21:00,0.7554,0.7556,0.755,0.7552,2100199986.0
2007-06-08 16:22:00,0.7552,0.7553,0.7549,0.7551,1546000002.0
2007-06-08 16:23:00,0.7551,0.7554,0.755,0.7553,1778300001.0
2007-06-08 16:24:00,0.7552,0.7554,0.7551,0.7553,1244999992.0
2007-06-08 16:25:00,0.7554,0.7554,0.755,0.7551,1244999992.0
2007-06-08 16:26:00,0.7551,0.7554,0.755,0.75535,1558899990.0
2007-06-08 16:27:00,0.7554,0.7554,0.7551,0.7551,749999992.0
2007-06-08 16:28:00,0.7551,0.7553,0.755,0.7552,669700006.0
2007-06-08 16:29:00,0.7552,0.7554,0.755,0.7554,1268800001.0
2007-06-08 16:30:00,0.7554,0.7554,0.755,0.7551,833400000.0
2007-06-08 16:31:00,0.7551,0.7551,0.7551,0.7551,435900003.0
2007-06-08 16:32:00,0.7551,0.7551,0.7549,0.755,902700003.0
2007-06-08 16:33:00,0.755,0.7551,0.7549,0.7551,751300011.0
2007-06-08 16:34:00,0.7551,0.7551,0.7549,0.7551,188600000.0
2007-06-08 16:35:00,0.7551,0.7551,0.7549,0.75495,419700012.0
2007-06-08 16:36:00,0.755,0.755,0.7548,0.755,214399997.0
2007-06-08 16:37:00,0.755,0.755,0.7547,0.7547,613800000.0
2007-06-08 16:38:00,0.7547,0.7549,0.7547,0.7549,1464299989.0
2007-06-08 16:39:00,0.7549,0.7553,0.7548,0.7551,1657100001.0
2007-06-08 16:40:00,0.7552,0.7557,0.7552,0.7552,1298799997.0
2007-06-08 16:41:00,0.7554,0.756,0.7553,0.756,1298799997.0
2007-06-08 16:42:00,0.7559,0.7562,0.7557,0.7561,1298799997.0
2007-06-08 16:43:00,0.756,0.7564,0.756,0.7564,1298799997.0
2007-06-08 16:44:00,0.7563,0.7564,0.756,0.7562,1298799997.0
2007-06-08 16:45:00,0.7561,0.7567,0.756,0.7566,1298799997.0
2007-06-08 16:46:00,0.7569,0.757,0.7566,0.7567,1298799997.0
2007-06-08 16:47:00,0.7566,0.7567,0.7564,0.7564,1298799997.0
2007-06-08 16:48:00,0.7564,0.7566,0.7564,0.7565,1298799997.0
2007-06-08 16:49:00,0.7565,0.7567,0.7563,0.7563,970200003.0
2007-06-08 16:50:00,0.7565,0.7565,0.7563,0.7563,970200003.0
2007-06-08 16:51:00,0.7563,0.7564,0.75605,0.7563,745200004.0
2007-06-08 16:52:00,0.7562,0.7564,0.7561,0.7564,1021499992.0
2007-06-08 16:53:00,0.7563,0.7565,0.7562,0.7563,1021499992.0
2007-06-08 16:54:00,0.75625,0.7565,0.75625,0.7563,438600003.0
2007-06-08 16:55:00,0.7562,0.7566,0.7562,0.7566,1864399987.0
2007-06-08 16:56:00,0.7564,0.7567,0.7562,0.7567,1864399987.0
2007-06-08 16:57:00,0.7567,0.7567,0.7563,0.7565,503999998.0
2007-06-08 16:58:00,0.7565,0.7565,0.7562,0.7563,1142000005.0
2007-06-08 16:59:00,0.7563,0.7563,0.7557,0.7559,911700000.0
2007-06-08 17:00:00,0.756,0.7561,0.7558,0.756,911700000.0
2007-06-08 17:01:00,0.7559,0.7561,0.7559,0.7559,911700000.0
2007-06-08 17:02:00,0.7558,0.7559,0.7553,0.7555,911700000.0
2007-06-08 17:03:00,0.7554,0.7555,0.7553,0.7553,911700000.0
2007-06-08 17:04:00,0.7554,0.7555,0.7552,0.7553,911700000.0
2007-06-08 17:05:00,0.7551,0.7554,0.755,0.7553,1559499997.0
2007-06-08 17:06:00,0.7552,0.7553,0.7552,0.7552,844399995.0
2007-06-08 17:07:00,0.7553,0.7553,0.7551,0.7551,844399995.0
2007-06-08 17:08:00,0.7553,0.7554,0.7552,0.7553,844399995.0
2007-06-08 17:09:00,0.7553,0.7556,0.7552,0.7556,899499993.0
2007-06-08 17:10:00,0.7556,0.7556,0.7553,0.7554,416500000.0
2007-06-08 17:11:00,0.7555,0.7555,0.7549,0.7549,1510800002.0
2007-06-08 17:12:00,0.755,0.7551,0.7549,0.755,761499996.0
2007-06-08 17:13:00,0.7549,0.7553,0.7549,0.7553,761499996.0
2007-06-08 17:14:00,0.75515,0.7553,0.755,0.75505,761499996.0
2007-06-08 17:15:00,0.7551,0.7555,0.755,0.7553,1575200007.0
2007-06-08 17:16:00,0.7553,0.7557,0.7553,0.7557,1232399989.0
2007-06-08 17:17:00,0.7557,0.7558,0.7552,0.75535,904899998.0
2007-06-08 17:18:00,0.7554,0.7555,0.7553,0.7553,215300000.0
2007-06-08 17:19:00,0.7553,0.7556,0.7552,0.7553,1482899996.0
2007-06-08 17:20:00,0.75525,0.7555,0.75525,0.7555,461299997.0
2007-06-08 17:21:00,0.7555,0.7555,0.75525,0.7553,601100010.0
2007-06-08 17:22:00,0.7552,0.7553,0.7552,0.7553,703299998.0
2007-06-08 17:23:00,0.7555,0.7556,0.7553,0.7553,703299998.0
2007-06-08 17:24:00,0.7553,0.7555,0.75525,0.7553,444499994.0
2007-06-08 17:25:00,0.7553,0.7554,0.7552,0.7553,515599998.0
2007-06-08 17:26:00,0.7553,0.7553,0.7553,0.7553,156800002.0
2007-06-08 17:27:00,0.7553,0.7555,0.7553,0.7555,781699998.0
2007-06-08 17:28:00,0.7555,0.7556,0.7554,0.75555,162800000.0
2007-06-08 17:29:00,0.7556,0.7556,0.7555,0.7556,782400000.0
2007-06-08 17:30:00,0.7556,0.7556,0.7555,0.75555,401200003.0
2007-06-08 17:31:00,0.75555,0.7556,0.75535,0.7555,522399997.0
2007-06-08 17:32:00,0.7555,0.7556,0.7554,0.7556,183200004.0
2007-06-08 17:33:00,0.7556,0.7556,0.7555,0.7555,384799999.0
2007-06-08 17:34:00,0.7556,0.7558,0.7555,0.7558,871799996.0
2007-06-08 17:35:00,0.7558,0.7559,0.7556,0.7557,406299997.0
2007-06-08 17:36:00,0.7557,0.7559,0.7557,0.75575,186000002.0
2007-06-08 17:37:00,0.75575,0.7559,0.7556,0.7558,662600001.0
2007-06-08 17:38:00,0.7558,0.7558,0.7557,0.7558,1011400002.0
2007-06-08 17:39:00,0.7558,0.7559,0.7557,0.7558,429799998.0
2007-06-08 17:40:00,0.7558,0.7558,0.7558,0.7558,65199999.0
2007-06-08 17:41:00,0.7558,0.7558,0.7557,0.7558,907699996.0
2007-06-08 17:42:00,0.7558,0.7561,0.7558,0.7561,1075099999.0
2007-06-08 17:43:00,0.756,0.7561,0.75585,0.7559,1661200002.0
2007-06-08 17:44:00,0.7559,0.756,0.7559,0.756,1259800009.0
2007-06-08 17:45:00,0.7561,0.7563,0.7561,0.7563,998999994.0
2007-06-08 17:46:00,0.7563,0.7564,0.7562,0.7563,998999994.0
2007-06-08 17:47:00,0.7563,0.7563,0.7562,0.7563,998099997.0
2007-06-08 17:48:00,0.7562,0.7563,0.756,0.756,1722499984.0
2007-06-08 17:49:00,0.756,0.7563,0.756,0.75615,1722499984.0
2007-06-08 17:50:00,0.75615,0.7563,0.7561,0.7561,884599999.0
2007-06-08 17:51:00,0.756,0.7561,0.7559,0.756,906999999.0
2007-06-08 17:52:00,0.7561,0.7561,0.75605,0.7561,732400009.0
2007-06-08 17:53:00,0.7561,0.7561,0.7561,0.7561,131100000.0
2007-06-08 17:54:00,0.7561,0.7561,0.7561,0.7561,208199996.0
2007-06-08 17:55:00,0.7561,0.7562,0.756,0.7562,449200002.0
2007-06-08 17:56:00,0.7562,0.7562,0.75615,0.75615,218500001.0
2007-06-08 17:57:00,0.75605,0.7563,0.75605,0.7563,803500006.0
2007-06-08 17:58:00,0.7563,0.7563,0.7562,0.7562,638500004.0
2007-06-08 17:59:00,0.7562,0.7563,0.7561,0.7563,840199993.0
2007-06-08 18:00:00,0.7563,0.7563,0.7562,0.7562,684999993.0
2007-06-08 18:01:00,0.7562,0.7562,0.75615,0.7562,501899992.0
2007-06-08 18:02:00,0.7562,0.7562,0.7562,0.7562,257500000.0
2007-06-08 18:03:00,0.7562,0.7562,0.7562,0.7562,157399997.0
2007-06-08 18:04:00,0.7562,0.7562,0.7561,0.7561,186300005.0
2007-06-08 18:05:00,0.7561,0.7562,0.7559,0.7562,635600004.0
2007-06-08 18:06:00,0.7562,0.7562,0.756,0.756,1671199992.0
2007-06-08 18:07:00,0.756,0.7562,0.756,0.7562,583899998.0
2007-06-08 18:08:00,0.7562,0.7562,0.756,0.7561,1059899998.0
2007-06-08 18:09:00,0.7561,0.7562,0.7559,0.7561,930599998.0
2007-06-08 18:10:00,0.756,0.7561,0.7559,0.7561,824999986.0
2007-06-08 18:11:00,0.75605,0.7561,0.7557,0.7559,1565100003.0
2007-06-08 18:12:00,0.75585,0.7559,0.7556,0.75565,851500014.0
2007-06-08 18:13:00,0.75565,0.7557,0.75565,0.75565,410600000.0
2007-06-08 18:14:00,0.75565,0.7558,0.7555,0.7558,1149999995.0
2007-06-08 18:15:00,0.7558,0.756,0.7557,0.7559,1511200014.0
2007-06-08 18:16:00,0.7559,0.7559,0.7558,0.7558,779799987.0
2007-06-08 18:17:00,0.7558,0.756,0.7558,0.756,297499997.0
2007-06-08 18:18:00,0.756,0.7561,0.756,0.756,758900006.0
2007-06-08 18:19:00,0.756,0.756,0.7559,0.7559,864900015.0
2007-06-08 18:20:00,0.756,0.7561,0.7558,0.7559,723099999.0
2007-06-08 18:21:00,0.7559,0.756,0.7559,0.756,116700001.0
2007-06-08 18:22:00,0.756,0.7561,0.756,0.7561,458699994.0
2007-06-08 18:23:00,0.7561,0.7561,0.756,0.756,485900001.0
2007-06-08 18:24:00,0.756,0.7561,0.756,0.7561,193700001.0
2007-06-08 18:25:00,0.7561,0.7561,0.7559,0.7559,1210799996.0
2007-06-08 18:26:00,0.7559,0.7562,0.7559,0.7561,798199993.0
2007-06-08 18:27:00,0.7561,0.7561,0.7558,0.7559,550299998.0
2007-06-08 18:28:00,0.7559,0.7561,0.7558,0.7559,615700008.0
2007-06-08 18:29:00,0.7559,0.7559,0.7559,0.7559,168900000.0
2007-06-08 18:30:00,0.75585,0.75585,0.75585,0.75585,75199999.0
2007-06-08 18:31:00,0.7559,0.756,0.7558,0.75595,172100000.0
2007-06-08 18:32:00,0.756,0.756,0.7558,0.7559,299300001.0
2007-06-08 18:33:00,0.7559,0.7559,0.7556,0.7558,1537899998.0
2007-06-08 18:34:00,0.7558,0.7559,0.7558,0.7559,1105300005.0
2007-06-08 18:35:00,0.756,0.756,0.7559,0.756,218900002.0
2007-06-08 18:36:00,0.75575,0.75595,0.75556,0.75588,1110799998.0
2007-06-08 18:37:00,0.756,0.756,0.7559,0.7559,344999995.0
2007-06-08 18:38:00,0.7559,0.7559,0.7557,0.7558,1244600008.0
2007-06-08 18:39:00,0.75575,0.7558,0.7557,0.7557,638300003.0
2007-06-08 18:40:00,0.7557,0.7558,0.7557,0.7558,285300003.0
2007-06-08 18:41:00,0.7558,0.7559,0.7558,0.7559,233900001.0
2007-06-08 18:42:00,0.7558,0.7559,0.75575,0.7558,104400003.0
2007-06-08 18:43:00,0.7559,0.756,0.7559,0.7559,211299999.0
2007-06-08 18:44:00,0.7559,0.7559,0.7557,0.75585,510300004.0
2007-06-08 18:45:00,0.7558,0.756,0.7557,0.756,416100004.0
2007-06-08 18:46:00,0.7559,0.756,0.7559,0.75595,350300001.0
2007-06-08 18:47:00,0.756,0.7561,0.7558,0.7559,355899999.0
2007-06-08 18:48:00,0.7559,0.756,0.7558,0.75585,444300002.0
2007-06-08 18:49:00,0.7559,0.7559,0.7558,0.7559,203799997.0
2007-06-08 18:50:00,0.7559,0.7559,0.7557,0.7558,224000002.0
2007-06-08 18:52:00,0.7558,0.7559,0.7558,0.7559,411999996.0
2007-06-08 18:53:00,0.7559,0.756,0.7558,0.7559,1255900006.0
2007-06-08 18:54:00,0.7559,0.756,0.7559,0.756,419699999.0
2007-06-08 18:55:00,0.756,0.756,0.756,0.756,111200001.0
2007-06-08 18:56:00,0.756,0.756,0.75595,0.756,91200002.0
2007-06-08 18:57:00,0.756,0.756,0.75575,0.75575,453599995.0
2007-06-08 18:58:00,0.7558,0.7558,0.7558,0.7558,733000002.0
2007-06-08 18:59:00,0.7558,0.7559,0.7557,0.75585,506699995.0
2007-06-08 19:00:00,0.7559,0.756,0.7557,0.7558,1847999999.0
2007-06-08 19:01:00,0.7558,0.7558,0.7557,0.7558,376200001.0
2007-06-08 19:02:00,0.7558,0.7558,0.7557,0.7557,445300000.0
2007-06-08 19:03:00,0.7557,0.7559,0.7557,0.7558,777700001.0
2007-06-08 19:04:00,0.7558,0.7558,0.7558,0.7558,928300001.0
2007-06-08 19:05:00,0.7559,0.7559,0.7557,0.7558,408299999.0
2007-06-08 19:06:00,0.75575,0.7558,0.7556,0.7556,761600000.0
2007-06-08 19:07:00,0.7556,0.7557,0.7556,0.7557,371299997.0
2007-06-08 19:08:00,0.7557,0.7557,0.7557,0.7557,315999998.0
2007-06-08 19:09:00,0.7557,0.7558,0.7556,0.7558,678100001.0
2007-06-08 19:10:00,0.7558,0.7558,0.7555,0.7557,1179100012.0
2007-06-08 19:11:00,0.7556,0.7558,0.7556,0.7558,1053799998.0
2007-06-08 19:12:00,0.7558,0.7558,0.7557,0.7557,251000000.0
2007-06-08 19:13:00,0.7556,0.7559,0.7556,0.7559,813200002.0
2007-06-08 19:14:00,0.7559,0.7559,0.7557,0.7559,463399999.0
2007-06-08 19:15:00,0.7559,0.7559,0.7558,0.7558,898599992.0
2007-06-08 19:16:00,0.7558,0.7559,0.7558,0.7559,366800000.0
2007-06-08 19:17:00,0.75573,0.75585,0.75552,0.7556,1985399992.0
2007-06-08 19:19:00,0.7559,0.7559,0.7558,0.7558,531800000.0
2007-06-08 19:20:00,0.7558,0.7558,0.7556,0.7557,747499999.0
2007-06-08 19:22:00,0.7558,0.7559,0.7558,0.7559,205699994.0
2007-06-08 19:23:00,0.7559,0.7562,0.7559,0.756,1267200002.0
2007-06-08 19:24:00,0.756,0.7561,0.756,0.756,442900006.0
2007-06-08 19:25:00,0.756,0.7562,0.7559,0.756,1405000009.0
2007-06-08 19:26:00,0.756,0.7561,0.7559,0.7561,340399998.0
2007-06-08 19:27:00,0.7561,0.7561,0.7561,0.7561,315600006.0
2007-06-08 19:28:00,0.7561,0.7561,0.7561,0.7561,173600000.0
2007-06-08 19:29:00,0.7561,0.7563,0.7561,0.7563,474900005.0
2007-06-08 19:30:00,0.7563,0.7564,0.7561,0.7564,773000001.0
2007-06-08 19:31:00,0.7564,0.7566,0.7563,0.7564,1494900010.0
2007-06-08 19:32:00,0.7564,0.7565,0.7563,0.75635,537800008.0
2007-06-08 19:33:00,0.7564,0.7565,0.75635,0.7565,290700001.0
2007-06-08 19:34:00,0.7565,0.7566,0.7564,0.7566,1776500008.0
2007-06-08 19:35:00,0.7566,0.7566,0.7566,0.7566,134200000.0
2007-06-08 19:36:00,0.7566,0.7567,0.7566,0.7567,358400002.0
2007-06-08 19:37:00,0.7568,0.7574,0.7568,0.7573,2054699999.0
2007-06-08 19:38:00,0.7567,0.7571,0.7567,0.7569,2054699999.0
2007-06-08 19:39:00,0.7569,0.757,0.7568,0.7569,796099996.0
2007-06-08 19:40:00,0.7568,0.7569,0.7568,0.7568,1111900001.0
2007-06-08 19:41:00,0.7568,0.7569,0.7568,0.7569,183400000.0
2007-06-08 19:42:00,0.7569,0.7569,0.7568,0.7569,503400000.0
2007-06-08 19:43:00,0.7569,0.7571,0.7569,0.7571,286500001.0
2007-06-08 19:44:00,0.7571,0.7574,0.7571,0.7573,800000000.0
2007-06-08 19:45:00,0.7572,0.7572,0.757,0.7572,800000000.0
2007-06-08 19:46:00,0.7573,0.7583,0.7573,0.7575,1811200008.0
2007-06-08 19:47:00,0.7579,0.7584,0.7575,0.7582,1811200008.0
2007-06-08 19:48:00,0.7579,0.7582,0.7578,0.7578,1811200008.0
2007-06-08 19:49:00,0.7578,0.7582,0.7577,0.75815,1811200008.0
2007-06-08 19:50:00,0.7582,0.7583,0.7579,0.758,1303899993.0
2007-06-08 19:51:00,0.758,0.7582,0.758,0.7581,654999997.0
2007-06-08 19:52:00,0.758,0.7581,0.7578,0.7581,762800002.0
2007-06-08 19:53:00,0.7581,0.7587,0.7581,0.7585,1682500001.0
2007-06-08 19:54:00,0.7586,0.7586,0.7581,0.7583,1682500001.0
2007-06-08 19:55:00,0.7584,0.7585,0.758,0.7584,1682500001.0
2007-06-08 19:56:00,0.7584,0.7584,0.7582,0.7583,477199998.0
2007-06-08 19:57:00,0.7583,0.7587,0.7583,0.75865,1565699995.0
2007-06-08 19:58:00,0.75865,0.7587,0.7585,0.7585,1339599994.0
2007-06-08 19:59:00,0.7586,0.7587,0.75855,0.7586,339499999.0
2007-06-08 20:00:00,0.7587,0.7587,0.75855,0.7587,737499999.0
2007-06-08 20:01:00,0.7587,0.7588,0.7587,0.7587,65000000.0
2007-06-08 20:02:00,0.7584,0.75843,0.75815,0.75815,930099993.0
2007-06-08 20:03:00,0.7587,0.7588,0.7585,0.7586,642099999.0
2007-06-08 20:04:00,0.7587,0.759,0.7587,0.75895,1262400004.0
2007-06-08 20:05:00,0.759,0.7593,0.7588,0.7593,1266900003.0
2007-06-08 20:06:00,0.7593,0.7593,0.759,0.75905,1581100009.0
2007-06-08 20:07:00,0.75905,0.7592,0.7589,0.759,1353099997.0
2007-06-08 20:08:00,0.759,0.759,0.7589,0.7589,340599997.0
2007-06-08 20:09:00,0.7589,0.7589,0.7586,0.7587,1265699982.0
2007-06-08 20:10:00,0.7587,0.7587,0.7586,0.7587,654599996.0
2007-06-08 20:11:00,0.7587,0.7587,0.7585,0.7585,451300000.0
2007-06-08 20:12:00,0.7586,0.7587,0.7585,0.7587,557700003.0
2007-06-08 20:13:00,0.7587,0.7587,0.7586,0.7586,232700001.0
2007-06-08 20:14:00,0.7586,0.7589,0.7585,0.7588,598700000.0
2007-06-08 20:15:00,0.7588,0.7591,0.7588,0.7589,814600012.0
2007-06-08 20:16:00,0.759,0.759,0.7589,0.7589,568999996.0
2007-06-08 20:17:00,0.7589,0.759,0.75885,0.759,648899998.0
2007-06-08 20:18:00,0.759,0.759,0.759,0.759,192100000.0
2007-06-08 20:19:00,0.759,0.7591,0.759,0.75905,561399997.0
2007-06-08 20:20:00,0.7589,0.759,0.7589,0.759,408499998.0
2007-06-08 20:21:00,0.759,0.7596,0.7589,0.7595,2125700013.0
2007-06-08 20:22:00,0.7594,0.76,0.7594,0.7597,1556500016.0
2007-06-08 20:23:00,0.7596,0.7597,0.7594,0.7595,1556500016.0
2007-06-08 20:24:00,0.7595,0.7595,0.7594,0.7595,496499999.0
2007-06-08 20:25:00,0.7595,0.7595,0.7594,0.7594,378899994.0
2007-06-08 20:26:00,0.7594,0.7594,0.75935,0.75935,245199996.0
2007-06-08 20:27:00,0.75935,0.7594,0.7591,0.7592,505500001.0
2007-06-08 20:28:00,0.7592,0.7594,0.7592,0.7593,238200002.0
2007-06-08 20:29:00,0.7593,0.7594,0.7592,0.7593,268499997.0
2007-06-08 20:30:00,0.7593,0.7593,0.7592,0.7593,230000000.0
2007-06-08 20:31:00,0.7593,0.7594,0.7591,0.7591,541599991.0
2007-06-08 20:32:00,0.7594,0.7599,0.7593,0.7597,534699996.0
2007-06-08 20:33:00,0.7599,0.7603,0.7594,0.7599,1202399986.0
2007-06-08 20:34:00,0.7598,0.7599,0.7596,0.75975,1202399986.0
2007-06-08 20:35:00,0.7598,0.7599,0.7596,0.75975,1317799991.0
2007-06-08 20:36:00,0.75975,0.7601,0.7596,0.7601,1000699999.0
2007-06-08 20:37:00,0.7601,0.7606,0.7599,0.7605,1550299999.0
2007-06-08 20:38:00,0.7605,0.7609,0.7604,0.7608,1474399995.0
2007-06-08 20:39:00,0.7608,0.7611,0.7606,0.7607,2010300011.0
2007-06-08 20:40:00,0.7607,0.7607,0.7605,0.7606,1507800002.0
2007-06-08 20:41:00,0.7605,0.7606,0.7604,0.7606,357000002.0
2007-06-08 20:42:00,0.7606,0.7608,0.7605,0.7608,526500001.0
2007-06-08 20:43:00,0.7608,0.7608,0.7605,0.7607,606699991.0
2007-06-08 20:44:00,0.7608,0.761,0.7608,0.76085,674099991.0
2007-06-08 20:45:00,0.7609,0.7613,0.7607,0.7612,1281399998.0
2007-06-08 20:46:00,0.7612,0.7619,0.7612,0.7617,2138600013.0
2007-06-08 20:47:00,0.7617,0.7621,0.7615,0.7621,2102899989.0
2007-06-08 20:48:00,0.7621,0.7627,0.762,0.7621,1023200002.0
2007-06-08 20:49:00,0.7619,0.762,0.7614,0.7617,1023200002.0
2007-06-08 20:50:00,0.7617,0.7617,0.7612,0.7612,1054499997.0
2007-06-08 20:51:00,0.7612,0.7621,0.7612,0.762,972300000.0
2007-06-08 20:52:00,0.762,0.7621,0.7617,0.762,855200003.0
2007-06-08 20:53:00,0.76195,0.7623,0.7615,0.7619,1299399998.0
2007-06-08 20:54:00,0.7619,0.762,0.7616,0.7619,530399997.0
2007-06-08 20:55:00,0.7619,0.7619,0.7615,0.7616,428099998.0
2007-06-08 20:56:00,0.7617,0.7617,0.7616,0.7617,212699999.0
2007-06-08 20:57:00,0.7617,0.7617,0.7608,0.7608,1386300004.0
2007-06-08 20:58:00,0.7608,0.7612,0.7607,0.7609,1254399999.0
2007-06-08 20:59:00,0.761,0.7612,0.7607,0.7608,1400900002.0
2007-06-08 21:00:00,0.7608,0.7611,0.7606,0.7611,1124000004.0
2007-06-08 21:01:00,0.7611,0.7611,0.7607,0.761,872200005.0
2007-06-08 21:02:00,0.761,0.761,0.7608,0.76095,135199999.0
2007-06-08 21:03:00,0.761,0.761,0.7609,0.761,172400003.0
2007-06-08 21:04:00,0.7611,0.7611,0.7608,0.761,537799999.0
2007-06-08 21:05:00,0.761,0.7613,0.7609,0.7611,490999998.0
2007-06-08 21:06:00,0.7611,0.7611,0.7609,0.7609,81399998.0
2007-06-08 21:07:00,0.7609,0.7611,0.7609,0.7611,67700001.0
2007-06-08 21:08:00,0.7611,0.7611,0.761,0.761,175600006.0
2007-06-08 21:09:00,0.7609,0.7611,0.7609,0.7611,234600002.0
2007-06-08 21:10:00,0.76065,0.76129,0.76065,0.76129,82899999.0
2007-06-08 21:11:00,0.7611,0.7611,0.7611,0.7611,17500000.0
2007-06-08 21:12:00,0.7611,0.7611,0.7611,0.7611,3100000.0
2007-06-08 21:13:00,0.7611,0.7613,0.761,0.761,669299994.0
2007-06-08 21:14:00,0.7611,0.7613,0.761,0.7613,402400006.0
2007-06-08 21:15:00,0.7613,0.7614,0.7612,0.7614,538400000.0
2007-06-08 21:16:00,0.7614,0.7616,0.7613,0.7615,545599999.0
2007-06-08 21:17:00,0.7615,0.7616,0.7615,0.7615,363500000.0
2007-06-08 21:18:00,0.7616,0.7618,0.7615,0.7618,627699999.0
2007-06-08 21:19:00,0.7618,0.7622,0.7616,0.7621,1054600002.0
2007-06-08 21:20:00,0.7622,0.7622,0.7619,0.7621,977199994.0
2007-06-08 21:21:00,0.7622,0.7626,0.7621,0.76255,1048700002.0
2007-06-08 21:22:00,0.76255,0.7626,0.7623,0.7625,710900001.0
2007-06-08 21:23:00,0.7625,0.7625,0.7624,0.7624,191800003.0
2007-06-08 21:24:00,0.7625,0.7631,0.7625,0.763,1232799994.0
2007-06-08 21:25:00,0.763,0.763,0.7627,0.7627,1252100000.0
2007-06-08 21:26:00,0.7628,0.7628,0.7627,0.7628,863900005.0
2007-06-08 21:27:00,0.7629,0.7636,0.7629,0.7635,521099999.0
2007-06-08 21:28:00,0.7631,0.7633,0.7631,0.7631,521099999.0
2007-06-08 21:29:00,0.7632,0.7633,0.7631,0.7632,490800001.0
2007-06-08 21:30:00,0.7632,0.7634,0.7632,0.7634,1197899987.0
2007-06-08 21:31:00,0.7634,0.7634,0.7632,0.7633,786599998.0
2007-06-08 21:32:00,0.7633,0.7634,0.7633,0.7633,598499996.0
2007-06-08 21:33:00,0.7634,0.7636,0.7633,0.7634,546000006.0
2007-06-08 21:34:00,0.7634,0.7634,0.7632,0.7633,546000006.0
2007-06-08 21:35:00,0.7633,0.7633,0.7632,0.7632,294499997.0
2007-06-08 21:36:00,0.7633,0.7633,0.7631,0.7631,267200001.0
2007-06-08 21:37:00,0.76305,0.7631,0.76305,0.7631,88999999.0
2007-06-08 21:38:00,0.7631,0.7632,0.7628,0.7631,463700002.0
2007-06-08 21:39:00,0.7631,0.7633,0.7631,0.7631,1143299976.0
2007-06-08 21:40:00,0.7632,0.7632,0.76285,0.76315,885799997.0
2007-06-08 21:41:00,0.7632,0.7632,0.763,0.763,437099997.0
2007-06-08 21:42:00,0.763,0.763,0.7629,0.763,618100002.0
2007-06-08 21:43:00,0.7629,0.763,0.7629,0.76295,68000001.0
2007-06-08 21:44:00,0.763,0.763,0.763,0.763,70100003.0
2007-06-08 21:45:00,0.763,0.763,0.7629,0.7629,223900004.0
2007-06-08 21:46:00,0.76273,0.76297,0.76258,0.7627,734799997.0
2007-06-08 21:47:00,0.76286,0.76286,0.76251,0.76256,1113699994.0
2007-06-08 21:48:00,0.763,0.763,0.7629,0.7629,105599999.0
2007-06-08 21:49:00,0.763,0.7636,0.763,0.7636,168800001.0
2007-06-08 21:50:00,0.7636,0.7636,0.7632,0.7634,301500000.0
2007-06-08 21:51:00,0.7634,0.7634,0.7634,0.7634,110500000.0
2007-06-08 21:52:00,0.7634,0.7637,0.7633,0.7634,81099999.0
2007-06-08 21:53:00,0.7634,0.7634,0.7631,0.7632,443400000.0
2007-06-08 21:54:00,0.7632,0.7633,0.7631,0.7631,528500001.0
2007-06-08 21:55:00,0.763,0.7631,0.763,0.763,142699996.0
2007-06-08 21:56:00,0.7631,0.7631,0.7631,0.7631,408999998.0
2007-06-08 21:57:00,0.7632,0.7632,0.7631,0.7631,106800000.0
2007-06-08 21:58:00,0.7631,0.7632,0.7631,0.7631,162100001.0
2007-06-08 21:59:00,0.7631,0.7632,0.7631,0.7632,238900001.0
2007-06-08 22:00:00,0.76315,0.7633,0.7631,0.7632,265499997.0
2007-06-08 22:01:00,0.7632,0.7634,0.7631,0.7634,208100001.0
2007-06-08 22:02:00,0.7634,0.7635,0.76325,0.76345,277700000.0
2007-06-08 22:03:00,0.7635,0.7635,0.7631,0.7632,291100001.0
2007-06-08 22:04:00,0.7633,0.7634,0.7632,0.7634,467600000.0
2007-06-08 22:05:00,0.7634,0.7634,0.7632,0.7632,332299998.0
2007-06-08 22:06:00,0.7632,0.7634,0.7632,0.7632,699499996.0
2007-06-08 22:07:00,0.7632,0.7632,0.7632,0.7632,141900002.0
2007-06-08 22:08:00,0.7631,0.7632,0.763,0.763,198700000.0
2007-06-08 22:09:00,0.7631,0.7632,0.7631,0.7632,151500001.0
2007-06-08 22:10:00,0.7632,0.7633,0.7631,0.7632,746099996.0
2007-06-08 22:11:00,0.7632,0.7633,0.7631,0.7632,345900001.0
2007-06-08 22:12:00,0.7632,0.7632,0.7632,0.7632,164200003.0
2007-06-08 22:13:00,0.7632,0.7632,0.76315,0.76315,86900001.0
2007-06-08 22:14:00,0.7631,0.7632,0.7631,0.7632,75000002.0
2007-06-08 22:15:00,0.7632,0.7632,0.7631,0.7631,111500000.0
2007-06-08 22:16:00,0.7632,0.7634,0.76295,0.76335,355000004.0
2007-06-08 22:17:00,0.7634,0.7635,0.7631,0.7632,393100000.0
2007-06-08 22:18:00,0.76315,0.7632,0.76315,0.7632,107500000.0
2007-06-08 22:19:00,0.7632,0.7632,0.7629,0.76315,217900002.0
2007-06-08 22:20:00,0.76315,0.7632,0.763,0.7632,278500001.0
2007-06-08 22:21:00,0.7632,0.7632,0.7631,0.7632,133299999.0
2007-06-08 22:22:00,0.7632,0.7633,0.763,0.763,653500001.0
2007-06-08 22:23:00,0.763,0.7631,0.763,0.7631,500999999.0
2007-06-08 22:24:00,0.7631,0.7631,0.7629,0.763,306799995.0
2007-06-08 22:25:00,0.763,0.7632,0.763,0.7631,622099997.0
2007-06-08 22:26:00,0.7631,0.7633,0.7629,0.7632,622300000.0
2007-06-08 22:27:00,0.76315,0.7632,0.763,0.7631,320800004.0
2007-06-08 22:28:00,0.7631,0.7631,0.763,0.763,421099995.0
2007-06-08 22:29:00,0.763,0.7631,0.763,0.763,624199999.0
2007-06-08 22:30:00,0.7631,0.7632,0.763,0.7631,565299993.0
2007-06-08 22:31:00,0.7631,0.7632,0.7631,0.7632,49500002.0
2007-06-08 22:32:00,0.7632,0.7632,0.7631,0.7632,131699999.0
2007-06-08 22:33:00,0.7632,0.7632,0.7632,0.7632,41900000.0
2007-06-08 22:34:00,0.7632,0.7632,0.7632,0.7632,85500000.0
2007-06-08 22:35:00,0.7632,0.7632,0.7632,0.7632,169500000.0
2007-06-08 22:36:00,0.7632,0.7634,0.763,0.7633,551399996.0
2007-06-08 22:37:00,0.7633,0.7633,0.7633,0.7633,135800000.0
2007-06-08 22:38:00,0.7633,0.7634,0.7632,0.7634,342599999.0
2007-06-08 22:39:00,0.7634,0.7634,0.7633,0.7633,176899999.0
2007-06-08 22:40:00,0.7635,0.7636,0.7634,0.7634,162199998.0
2007-06-08 22:41:00,0.7635,0.7636,0.7635,0.7636,68600000.0
2007-06-08 22:42:00,0.7636,0.7636,0.7634,0.7634,51900000.0
2007-06-08 22:43:00,0.7635,0.7636,0.7634,0.7634,71800000.0
2007-06-08 22:44:00,0.7634,0.7634,0.7632,0.7632,191600000.0
2007-06-08 22:45:00,0.7632,0.7632,0.7632,0.7632,83699996.0
2007-06-08 22:46:00,0.7631,0.7632,0.7631,0.7631,239099999.0
2007-06-08 22:47:00,0.7631,0.7632,0.7631,0.7631,103700000.0
2007-06-08 22:48:00,0.7631,0.7632,0.763,0.7631,271699998.0
2007-06-08 22:49:00,0.763,0.7631,0.7629,0.7631,311299997.0
2007-06-08 22:50:00,0.7631,0.7631,0.763,0.7631,171199997.0
2007-06-08 22:51:00,0.7631,0.7632,0.763,0.7632,197600001.0
2007-06-08 22:52:00,0.7632,0.7632,0.763,0.7632,490899999.0
2007-06-08 22:53:00,0.7632,0.7632,0.7631,0.7632,289400001.0
2007-06-08 22:54:00,0.7632,0.7632,0.7632,0.7632,37399999.0
2007-06-08 22:55:00,0.76347,0.76347,0.76311,0.76321,578299993.0
2007-06-08 22:56:00,0.7632,0.7632,0.7632,0.7632,53299999.0
2007-06-08 22:57:00,0.7632,0.7633,0.7631,0.7633,400400000.0
2007-06-08 22:58:00,0.7633,0.7635,0.7633,0.7635,144800000.0
2007-06-08 22:59:00,0.7634,0.7634,0.7634,0.7634,49600000.0
2007-06-11 00:01:00,0.7621,0.7622,0.7621,0.7621,922800000.0
2007-06-11 00:02:00,0.7622,0.7622,0.762,0.762,922800000.0
2007-06-11 00:03:00,0.7619,0.762,0.7619,0.762,922800000.0
2007-06-11 00:04:00,0.7619,0.762,0.7618,0.7619,922800000.0
2007-06-11 00:06:00,0.762,0.762,0.7619,0.7619,922800000.0
2007-06-11 00:07:00,0.7618,0.762,0.7618,0.762,922800000.0
2007-06-11 00:08:00,0.7619,0.762,0.7619,0.762,922800000.0
2007-06-11 00:09:00,0.7621,0.7621,0.762,0.762,922800000.0
2007-06-11 00:11:00,0.7619,0.7619,0.7618,0.7618,922800000.0
2007-06-11 00:12:00,0.7617,0.7617,0.7617,0.7617,922800000.0
2007-06-11 00:13:00,0.7618,0.7618,0.7618,0.7618,922800000.0
2007-06-11 00:14:00,0.7617,0.7617,0.7617,0.7617,922800000.0
2007-06-11 00:16:00,0.7615,0.7615,0.7615,0.7615,922800000.0
2007-06-11 00:17:00,0.7617,0.7617,0.7617,0.7617,922800000.0
2007-06-11 00:19:00,0.7615,0.7615,0.7615,0.7615,922800000.0
2007-06-11 00:20:00,0.7614,0.7614,0.7614,0.7614,922800000.0
2007-06-11 00:21:00,0.7615,0.7615,0.7614,0.7614,922800000.0
2007-06-11 00:22:00,0.7613,0.7614,0.7613,0.7614,922800000.0
2007-06-11 00:23:00,0.7613,0.7613,0.7613,0.7613,922800000.0
2007-06-11 00:27:00,0.7611,0.7612,0.7611,0.7612,922800000.0
2007-06-11 00:28:00,0.7611,0.7611,0.761,0.7611,922800000.0
2007-06-11 00:30:00,0.761,0.7611,0.761,0.7611,922800000.0
2007-06-11 00:31:00,0.761,0.761,0.761,0.761,922800000.0
2007-06-11 00:32:00,0.7611,0.7611,0.761,0.7611,922800000.0
2007-06-11 00:34:00,0.761,0.7611,0.761,0.761,922800000.0
2007-06-11 00:36:00,0.7608,0.761,0.7608,0.761,922800000.0
2007-06-11 00:38:00,0.7609,0.7611,0.7609,0.7611,922800000.0
2007-06-11 00:39:00,0.7613,0.7613,0.7613,0.7613,922800000.0
2007-06-11 00:45:00,0.7611,0.7611,0.761,0.761,922800000.0
2007-06-11 00:46:00,0.7608,0.761,0.7608,0.761,922800000.0
2007-06-11 00:47:00,0.7608,0.7611,0.7608,0.7611,922800000.0
2007-06-11 00:52:00,0.761,0.761,0.761,0.761,922800000.0
2007-06-11 00:58:00,0.7609,0.761,0.7609,0.761,922800000.0
2007-06-11 01:03:00,0.7611,0.7612,0.7611,0.7612,922800000.0
2007-06-11 01:06:00,0.7613,0.7613,0.7611,0.7611,922800000.0
2007-06-11 01:07:00,0.761,0.7611,0.7609,0.7611,922800000.0
2007-06-11 01:09:00,0.7612,0.7612,0.7612,0.7612,922800000.0
2007-06-11 01:18:00,0.7613,0.7613,0.7613,0.7613,922800000.0
2007-06-11 01:19:00,0.7612,0.7612,0.7612,0.7612,922800000.0
2007-06-11 01:22:00,0.7613,0.7613,0.7613,0.7613,922800000.0
2007-06-11 01:32:00,0.7614,0.7614,0.7614,0.7614,922800000.0
2007-06-11 01:33:00,0.7615,0.7617,0.7615,0.7617,922800000.0
2007-06-11 01:35:00,0.7618,0.7622,0.7617,0.7618,922800000.0
2007-06-11 01:38:00,0.7617,0.7619,0.7617,0.7619,922800000.0
2007-06-11 01:40:00,0.762,0.762,0.7619,0.7619,922800000.0
2007-06-11 01:41:00,0.7618,0.7618,0.7618,0.7618,922800000.0
2007-06-11 01:42:00,0.7619,0.7619,0.7618,0.7619,922800000.0
2007-06-11 01:43:00,0.7618,0.7619,0.7618,0.7619,922800000.0
2007-06-11 01:45:00,0.762,0.762,0.762,0.762,922800000.0
2007-06-11 01:48:00,0.7621,0.7621,0.7621,0.7621,922800000.0
2007-06-11 01:49:00,0.7622,0.7622,0.7617,0.7617,922800000.0
2007-06-11 01:50:00,0.762,0.7621,0.762,0.762,922800000.0
2007-06-11 01:51:00,0.7621,0.7621,0.7617,0.762,922800000.0
2007-06-11 01:52:00,0.7619,0.762,0.7619,0.762,922800000.0
2007-06-11 01:53:00,0.7621,0.7621,0.7619,0.762,922800000.0
2007-06-11 01:54:00,0.7619,0.762,0.7619,0.762,922800000.0
2007-06-11 01:57:00,0.7619,0.7619,0.7619,0.7619,922800000.0
2007-06-11 01:58:00,0.7618,0.7618,0.7617,0.7617,922800000.0
2007-06-11 01:59:00,0.7614,0.7617,0.7614,0.7617,922800000.0
2007-06-11 02:00:00,0.7616,0.7619,0.7614,0.7617,922800000.0
2007-06-11 02:01:00,0.7617,0.7619,0.7617,0.7619,675000004.0
2007-06-11 02:02:00,0.7619,0.7619,0.7616,0.7617,564999989.0
2007-06-11 02:03:00,0.7618,0.7619,0.7616,0.7617,984400004.0
2007-06-11 02:04:00,0.7617,0.7618,0.7616,0.7617,316100002.0
2007-06-11 02:05:00,0.7618,0.7619,0.7617,0.7618,216900000.0
2007-06-11 02:06:00,0.7618,0.76195,0.76175,0.76195,347200005.0
2007-06-11 02:07:00,0.762,0.762,0.76195,0.76195,16800000.0
2007-06-11 02:08:00,0.762,0.762,0.7619,0.7619,341100002.0
2007-06-11 02:09:00,0.7619,0.7619,0.7619,0.7619,22000000.0
2007-06-11 02:10:00,0.7619,0.762,0.7619,0.762,85599998.0
2007-06-11 02:11:00,0.762,0.762,0.762,0.762,33600000.0
2007-06-11 02:12:00,0.762,0.762,0.762,0.762,19200000.0
2007-06-11 02:13:00,0.762,0.762,0.7619,0.7619,34700000.0
2007-06-11 02:14:00,0.7619,0.7622,0.7619,0.76205,775200002.0
2007-06-11 02:15:00,0.762,0.7622,0.7619,0.762,382099999.0
2007-06-11 02:16:00,0.762,0.7622,0.7619,0.7621,333399994.0
2007-06-11 02:17:00,0.7621,0.7623,0.7621,0.7622,471300002.0
2007-06-11 02:18:00,0.7622,0.7624,0.7622,0.7622,328699998.0
2007-06-11 02:19:00,0.7622,0.7626,0.7622,0.7626,1283299994.0
2007-06-11 02:20:00,0.7626,0.7627,0.76245,0.7627,733499988.0
2007-06-11 02:21:00,0.7625,0.7626,0.76245,0.7625,360600004.0
2007-06-11 02:22:00,0.7626,0.7628,0.7625,0.7627,712400004.0
2007-06-11 02:23:00,0.7627,0.7627,0.76255,0.7626,706300000.0
2007-06-11 02:24:00,0.7626,0.7631,0.7624,0.763,1036600005.0
2007-06-11 02:25:00,0.763,0.7631,0.763,0.763,175100000.0
2007-06-11 02:26:00,0.7628,0.7631,0.7627,0.7629,478099998.0
2007-06-11 02:27:00,0.7629,0.7632,0.7627,0.7627,1945899991.0
2007-06-11 02:28:00,0.7627,0.7627,0.7625,0.7626,212999997.0
2007-06-11 02:29:00,0.7627,0.7627,0.7625,0.7627,146400000.0
2007-06-11 02:30:00,0.7627,0.7627,0.7625,0.7627,995399997.0
2007-06-11 02:31:00,0.7627,0.7627,0.7627,0.7627,32500000.0
2007-06-11 02:32:00,0.7627,0.7627,0.7625,0.7626,114200001.0
2007-06-11 02:33:00,0.7625,0.7626,0.7624,0.7626,740899995.0
2007-06-11 02:34:00,0.7626,0.7626,0.7622,0.7626,1476000005.0
2007-06-11 02:35:00,0.7626,0.7626,0.7624,0.7625,508800001.0
2007-06-11 02:36:00,0.7624,0.7626,0.7624,0.7625,221600002.0
2007-06-11 02:37:00,0.7626,0.7626,0.7624,0.7624,171499998.0
2007-06-11 02:38:00,0.7624,0.7626,0.7624,0.7625,210000000.0
2007-06-11 02:39:00,0.76201,0.76223,0.76201,0.76221,180699996.0
2007-06-11 02:40:00,0.76223,0.76264,0.76221,0.76221,582999999.0
2007-06-11 02:41:00,0.76212,0.76238,0.76209,0.76228,763599995.0
2007-06-11 02:42:00,0.7625,0.7626,0.76235,0.76245,131100000.0
2007-06-11 02:43:00,0.76245,0.7625,0.7621,0.7623,531700001.0
2007-06-11 02:44:00,0.7624,0.7625,0.7623,0.7625,205899998.0
2007-06-11 02:45:00,0.7625,0.7625,0.7623,0.7625,185299997.0
2007-06-11 02:46:00,0.7624,0.7626,0.7624,0.7625,445499996.0
2007-06-11 02:47:00,0.76245,0.7626,0.7624,0.7626,281999994.0
2007-06-11 02:48:00,0.7626,0.7627,0.7625,0.7625,171500002.0
2007-06-11 02:49:00,0.7625,0.7627,0.76245,0.7625,147400000.0
2007-06-11 02:50:00,0.7625,0.7627,0.7625,0.7626,383500002.0
2007-06-11 02:51:00,0.7626,0.7626,0.7625,0.7625,222300004.0
2007-06-11 02:52:00,0.7625,0.7625,0.7623,0.76245,357100002.0
2007-06-11 02:53:00,0.7625,0.7625,0.7623,0.7624,148500003.0
2007-06-11 02:54:00,0.7624,0.7625,0.7622,0.7622,435000001.0
2007-06-11 02:55:00,0.76215,0.7624,0.76215,0.7624,732599999.0
2007-06-11 02:56:00,0.7623,0.7625,0.7623,0.7625,147600001.0
2007-06-11 02:57:00,0.7625,0.7625,0.7623,0.76235,563100010.0
2007-06-11 02:58:00,0.76245,0.7625,0.7623,0.7623,735399996.0
2007-06-11 02:59:00,0.7623,0.76245,0.7623,0.76245,413299996.0
2007-06-11 03:00:00,0.76245,0.76245,0.7623,0.7624,126600002.0
2007-06-11 03:01:00,0.7624,0.7624,0.7623,0.7623,213700001.0
2007-06-11 03:02:00,0.7624,0.7624,0.7624,0.7624,54200000.0
2007-06-11 03:03:00,0.7623,0.7624,0.7623,0.7624,80600001.0
2007-06-11 03:04:00,0.7624,0.7624,0.7624,0.7624,75500000.0
2007-06-11 03:05:00,0.7623,0.7623,0.7623,0.7623,34700000.0
2007-06-11 03:06:00,0.7624,0.7624,0.7623,0.7623,130100001.0
2007-06-11 03:07:00,0.7623,0.7624,0.76225,0.76235,240499998.0
2007-06-11 03:08:00,0.7624,0.7624,0.76235,0.76235,27800000.0
2007-06-11 03:09:00,0.7624,0.7624,0.7624,0.7624,37200000.0
2007-06-11 03:10:00,0.7624,0.7624,0.7624,0.7624,11900000.0
2007-06-11 03:11:00,0.7623,0.7624,0.7623,0.7623,235099999.0
2007-06-11 03:12:00,0.7623,0.7623,0.7623,0.7623,121400002.0
2007-06-11 03:13:00,0.7623,0.7623,0.7622,0.7623,217099999.0
2007-06-11 03:14:00,0.7623,0.7623,0.7622,0.7622,90599999.0
2007-06-11 03:15:00,0.7622,0.7622,0.7622,0.7622,15300000.0
2007-06-11 03:16:00,0.7623,0.7624,0.7623,0.7624,173100000.0
2007-06-11 03:17:00,0.7624,0.7624,0.7622,0.7623,250799999.0
2007-06-11 03:18:00,0.7623,0.7623,0.76225,0.76225,42200000.0
2007-06-11 03:19:00,0.7623,0.7623,0.7623,0.7623,57300000.0
2007-06-11 03:20:00,0.7623,0.7623,0.7621,0.7621,477000003.0
2007-06-11 03:21:00,0.7622,0.7622,0.7621,0.7622,316500001.0
2007-06-11 03:22:00,0.7622,0.7622,0.76215,0.7622,120200000.0
2007-06-11 03:23:00,0.7622,0.7622,0.7621,0.7621,123099999.0
2007-06-11 03:24:00,0.7621,0.7621,0.7619,0.7619,602500000.0
2007-06-11 03:25:00,0.7619,0.7619,0.76175,0.76175,323500002.0
2007-06-11 03:26:00,0.7619,0.7619,0.7618,0.7618,277200001.0
2007-06-11 03:27:00,0.7618,0.7618,0.7618,0.7618,391299998.0
2007-06-11 03:28:00,0.7618,0.7618,0.7618,0.7618,33200001.0
2007-06-11 03:29:00,0.7618,0.7618,0.7618,0.7618,115000001.0
2007-06-11 03:30:00,0.7618,0.762,0.7618,0.7618,206700002.0
2007-06-11 03:31:00,0.7619,0.7619,0.76165,0.76175,325199999.0
2007-06-11 03:32:00,0.7618,0.7619,0.7615,0.7617,854200005.0
2007-06-11 03:33:00,0.7617,0.7617,0.7616,0.7617,103299999.0
2007-06-11 03:34:00,0.7617,0.7617,0.7617,0.7617,7900000.0
2007-06-11 03:35:00,0.7617,0.7617,0.7614,0.7615,411699999.0
2007-06-11 03:36:00,0.7615,0.7615,0.76145,0.7615,257100000.0
2007-06-11 03:37:00,0.7615,0.7616,0.7615,0.7616,230599999.0
2007-06-11 03:38:00,0.7616,0.7616,0.7615,0.7616,252900001.0
2007-06-11 03:39:00,0.7614,0.7615,0.7613,0.7615,542299994.0
2007-06-11 03:40:00,0.7615,0.7616,0.76145,0.7615,304999996.0
2007-06-11 03:41:00,0.7614,0.76165,0.7614,0.7616,1063899996.0
2007-06-11 03:42:00,0.7616,0.7621,0.76155,0.762,1588299997.0
2007-06-11 03:43:00,0.762,0.7622,0.7619,0.762,554599999.0
2007-06-11 03:44:00,0.7619,0.7621,0.7619,0.76205,117499999.0
2007-06-11 03:45:00,0.7621,0.7621,0.7619,0.7621,170600002.0
2007-06-11 03:46:00,0.7621,0.7621,0.7621,0.7621,131799999.0
2007-06-11 03:47:00,0.76225,0.7623,0.76225,0.7623,20800000.0
2007-06-11 03:48:00,0.7623,0.7625,0.76205,0.7625,635699998.0
2007-06-11 03:49:00,0.7625,0.7625,0.7623,0.7623,393399996.0
2007-06-11 03:50:00,0.7623,0.7625,0.7623,0.7624,472799997.0
2007-06-11 03:51:00,0.7623,0.7623,0.7621,0.7622,684699999.0
2007-06-11 03:52:00,0.7623,0.7624,0.7622,0.7623,1079000000.0
2007-06-11 03:53:00,0.7623,0.7623,0.7621,0.7622,358299996.0
2007-06-11 03:54:00,0.7622,0.7622,0.7622,0.7622,20000000.0
2007-06-11 03:55:00,0.7622,0.7622,0.7622,0.7622,34399999.0
2007-06-11 03:56:00,0.76194,0.76194,0.76161,0.76161,656599995.0
2007-06-11 03:57:00,0.76165,0.76203,0.76165,0.76203,586799994.0
2007-06-11 03:58:00,0.76203,0.76203,0.76171,0.76181,484999994.0
2007-06-11 03:59:00,0.7624,0.7624,0.76225,0.7624,370500003.0
2007-06-11 04:00:00,0.7624,0.7624,0.7624,0.7624,417300001.0
2007-06-11 04:01:00,0.7624,0.7624,0.7624,0.7624,223599997.0
2007-06-11 04:02:00,0.7624,0.7624,0.7623,0.7623,66700000.0
2007-06-11 04:03:00,0.7623,0.7623,0.7623,0.7623,40299999.0
2007-06-11 04:04:00,0.7624,0.7624,0.7623,0.7623,181600000.0
2007-06-11 04:05:00,0.7623,0.7624,0.76225,0.76225,168300000.0
2007-06-11 04:06:00,0.76225,0.76225,0.76225,0.76225,21800000.0
2007-06-11 04:07:00,0.7623,0.7623,0.7621,0.7621,108200000.0
2007-06-11 04:08:00,0.76171,0.76196,0.76171,0.76189,289800006.0
2007-06-11 04:09:00,0.7621,0.7622,0.7621,0.7622,73400002.0
2007-06-11 04:10:00,0.7622,0.7623,0.76195,0.762,805400004.0
2007-06-11 04:11:00,0.762,0.762,0.762,0.762,4200000.0
2007-06-11 04:12:00,0.76159,0.76177,0.76145,0.7616,506299999.0
2007-06-11 04:13:00,0.7622,0.7622,0.7621,0.7622,324000002.0
2007-06-11 04:14:00,0.7622,0.7622,0.7622,0.7622,16000000.0
2007-06-11 04:15:00,0.7622,0.7623,0.7621,0.7622,622699992.0
2007-06-11 04:16:00,0.7622,0.7622,0.7622,0.7622,27200000.0
2007-06-11 04:17:00,0.76179,0.76206,0.76172,0.76197,638100000.0
2007-06-11 04:18:00,0.7623,0.7623,0.7623,0.7623,115399996.0
2007-06-11 04:19:00,0.7624,0.7625,0.7622,0.76225,393299997.0
2007-06-11 04:20:00,0.7623,0.7623,0.7623,0.7623,18299999.0
2007-06-11 04:21:00,0.76187,0.76216,0.76187,0.76188,264900000.0
2007-06-11 04:22:00,0.76195,0.76207,0.76189,0.76193,347200001.0
2007-06-11 04:23:00,0.7623,0.7623,0.762,0.762,121300000.0
2007-06-11 04:24:00,0.7621,0.7622,0.762,0.762,186999997.0
2007-06-11 04:25:00,0.7621,0.7622,0.7621,0.7621,81300000.0
2007-06-11 04:26:00,0.7622,0.7622,0.762,0.7621,176300001.0
2007-06-11 04:27:00,0.7621,0.7621,0.76205,0.7621,72499999.0
2007-06-11 04:28:00,0.76164,0.76176,0.76161,0.76163,126699999.0
2007-06-11 04:29:00,0.7621,0.7621,0.7619,0.7619,297099997.0
2007-06-11 04:30:00,0.762,0.762,0.7618,0.762,447099997.0
2007-06-11 04:31:00,0.762,0.762,0.7619,0.762,206799999.0
2007-06-11 04:32:00,0.762,0.7621,0.762,0.7621,153600002.0
2007-06-11 04:33:00,0.7621,0.7621,0.762,0.762,86000000.0
2007-06-11 04:34:00,0.762,0.762,0.76195,0.762,140599997.0
2007-06-11 04:35:00,0.762,0.7622,0.7619,0.7621,441700004.0
2007-06-11 04:36:00,0.7622,0.7624,0.7622,0.76225,537099993.0
2007-06-11 04:37:00,0.7623,0.7623,0.7586,0.7586,617000001.0
2007-06-11 04:38:00,0.7591,0.7591,0.7548,0.758,1666499992.0
2007-06-11 04:39:00,0.7584,0.7593,0.7584,0.7589,1666499992.0
2007-06-11 04:40:00,0.7588,0.7588,0.7582,0.7584,1666499992.0
2007-06-11 04:41:00,0.7583,0.7597,0.75795,0.7588,1666499992.0
2007-06-11 04:42:00,0.7588,0.7588,0.7578,0.7583,1871799988.0
2007-06-11 04:43:00,0.7584,0.7588,0.7578,0.7582,1457000014.0
2007-06-11 04:44:00,0.7582,0.7583,0.7575,0.7575,1707399998.0
2007-06-11 04:45:00,0.7575,0.7577,0.757,0.7571,1536799999.0
2007-06-11 04:46:00,0.7571,0.7572,0.7555,0.7558,1672100003.0
2007-06-11 04:47:00,0.7558,0.7566,0.7555,0.7566,1672100003.0
2007-06-11 04:48:00,0.7567,0.7568,0.7565,0.75665,1532600000.0
2007-06-11 04:49:00,0.75665,0.7573,0.7565,0.7571,1153899989.0
2007-06-11 04:50:00,0.7572,0.7572,0.75695,0.7572,832100005.0
2007-06-11 04:51:00,0.7573,0.7575,0.7573,0.7575,496600001.0
2007-06-11 04:52:00,0.7575,0.7575,0.7558,0.7558,1831099993.0
2007-06-11 04:53:00,0.7558,0.7566,0.7555,0.7565,1595599995.0
2007-06-11 04:54:00,0.7564,0.7564,0.7538,0.7543,1770400000.0
2007-06-11 04:55:00,0.7542,0.7542,0.7532,0.7536,1770400000.0
2007-06-11 04:56:00,0.7537,0.7544,0.7532,0.7532,1770400000.0
2007-06-11 04:57:00,0.7531,0.7535,0.7531,0.7533,1770400000.0
2007-06-11 04:58:00,0.7532,0.7536,0.753,0.7535,1770400000.0
2007-06-11 04:59:00,0.7534,0.7534,0.7528,0.7532,1647800000.0
2007-06-11 05:00:00,0.7533,0.7549,0.7533,0.7547,1821200008.0
2007-06-11 05:01:00,0.7549,0.7549,0.7539,0.754,243799998.0
2007-06-11 05:02:00,0.7542,0.7542,0.7532,0.7536,243799998.0
2007-06-11 05:03:00,0.7536,0.7539,0.7536,0.7539,243799998.0
2007-06-11 05:04:00,0.7538,0.7544,0.7538,0.75425,1279800000.0
2007-06-11 05:05:00,0.75425,0.7549,0.7541,0.7549,1289999999.0
2007-06-11 05:06:00,0.7549,0.755,0.7544,0.7546,1559299998.0
2007-06-11 05:07:00,0.7547,0.7547,0.7542,0.75445,887900002.0
2007-06-11 05:08:00,0.75445,0.7551,0.75445,0.75505,526000003.0
2007-06-11 05:09:00,0.7552,0.7555,0.75495,0.755,1345299988.0
2007-06-11 05:10:00,0.755,0.755,0.7548,0.755,375099995.0
2007-06-11 05:11:00,0.755,0.7556,0.755,0.7552,631599998.0
2007-06-11 05:12:00,0.7553,0.7553,0.7541,0.7543,1729300000.0
2007-06-11 05:13:00,0.7544,0.75475,0.754,0.75455,1349399997.0
2007-06-11 05:14:00,0.7546,0.755,0.7546,0.75495,324399999.0
2007-06-11 05:15:00,0.755,0.755,0.7543,0.7544,1116300000.0
2007-06-11 05:16:00,0.7544,0.7545,0.754,0.754,738599998.0
2007-06-11 05:17:00,0.754,0.7542,0.7537,0.7537,1289799993.0
2007-06-11 05:18:00,0.7538,0.7538,0.7535,0.7537,530000001.0
2007-06-11 05:19:00,0.7537,0.7538,0.7535,0.7537,561100002.0
2007-06-11 05:20:00,0.7534,0.7535,0.7525,0.7526,1671800001.0
2007-06-11 05:21:00,0.7525,0.7527,0.7523,0.7527,1671800001.0
2007-06-11 05:22:00,0.7527,0.7532,0.7527,0.7529,1406099991.0
2007-06-11 05:23:00,0.7529,0.7537,0.7529,0.7534,1431500010.0
2007-06-11 05:24:00,0.7534,0.7536,0.7533,0.7535,885699992.0
2007-06-11 05:25:00,0.7535,0.7536,0.7533,0.7535,943400004.0
2007-06-11 05:26:00,0.7535,0.7537,0.7532,0.75345,1207799998.0
2007-06-11 05:27:00,0.7534,0.7537,0.7534,0.7535,766799999.0
2007-06-11 05:28:00,0.7535,0.7535,0.753,0.753,607300001.0
2007-06-11 05:29:00,0.753,0.75315,0.7529,0.753,726900004.0
2007-06-11 05:30:00,0.7531,0.7534,0.7531,0.7534,646300000.0
2007-06-11 05:31:00,0.7534,0.7534,0.7533,0.7533,610199997.0
2007-06-11 05:32:00,0.7533,0.7533,0.7528,0.7528,1714900003.0
2007-06-11 05:33:00,0.7528,0.7529,0.75275,0.7528,469299999.0
2007-06-11 05:34:00,0.7529,0.7533,0.7529,0.7531,405000002.0
2007-06-11 05:35:00,0.7531,0.7533,0.753,0.7531,424300000.0
2007-06-11 05:36:00,0.7531,0.7533,0.75285,0.75285,690099999.0
2007-06-11 05:37:00,0.75285,0.7531,0.7527,0.753,960200002.0
2007-06-11 05:38:00,0.7531,0.7531,0.7529,0.7529,476200003.0
2007-06-11 05:39:00,0.7529,0.753,0.7528,0.7529,397700003.0
2007-06-11 05:40:00,0.753,0.7532,0.7529,0.753,876800004.0
2007-06-11 05:41:00,0.7529,0.7531,0.75165,0.75195,1634600006.0
2007-06-11 05:42:00,0.75195,0.7525,0.7518,0.7518,889000003.0
2007-06-11 05:43:00,0.7518,0.7521,0.7515,0.75175,1596099996.0
2007-06-11 05:44:00,0.75175,0.7518,0.7514,0.7517,1466599997.0
2007-06-11 05:45:00,0.75165,0.7518,0.7515,0.7518,831900003.0
2007-06-11 05:46:00,0.7518,0.7525,0.7518,0.75205,855300000.0
2007-06-11 05:47:00,0.7522,0.7525,0.7515,0.7516,1966900009.0
2007-06-11 05:48:00,0.7516,0.7518,0.7514,0.7514,1193200001.0
2007-06-11 05:49:00,0.7515,0.7521,0.7514,0.7516,1890600005.0
2007-06-11 05:50:00,0.7517,0.7526,0.75155,0.7524,1669800010.0
2007-06-11 05:51:00,0.7524,0.7527,0.7524,0.7525,1708399990.0
2007-06-11 05:52:00,0.7525,0.7528,0.7525,0.7525,830600000.0
2007-06-11 05:53:00,0.7525,0.7525,0.7523,0.7524,1121400008.0
2007-06-11 05:54:00,0.7523,0.7524,0.7521,0.7523,764100000.0
2007-06-11 05:55:00,0.7525,0.7526,0.7523,0.7526,451200002.0
2007-06-11 05:56:00,0.7527,0.7528,0.7525,0.7526,405599999.0
2007-06-11 05:57:00,0.7526,0.7526,0.7522,0.7524,986500004.0
2007-06-11 05:58:00,0.7524,0.7524,0.752,0.752,480200000.0
2007-06-11 05:59:00,0.7521,0.7523,0.752,0.752,571800001.0
2007-06-11 06:00:00,0.752,0.752,0.7518,0.7518,560800002.0
2007-06-11 06:01:00,0.7519,0.752,0.7517,0.7517,692699996.0
2007-06-11 06:02:00,0.7517,0.7518,0.7516,0.7516,751200002.0
2007-06-11 06:03:00,0.7517,0.7519,0.7517,0.7518,538099999.0
2007-06-11 06:04:00,0.7518,0.7519,0.7517,0.7518,534900007.0
2007-06-11 06:05:00,0.7518,0.7519,0.7516,0.7516,848800003.0
2007-06-11 06:06:00,0.7516,0.7517,0.7515,0.7517,367099998.0
2007-06-11 06:07:00,0.7517,0.7519,0.7517,0.7517,335599998.0
2007-06-11 06:08:00,0.7517,0.7517,0.7516,0.7517,217100001.0
2007-06-11 06:09:00,0.7517,0.7517,0.7515,0.7515,202300004.0
2007-06-11 06:10:00,0.7515,0.7518,0.7512,0.7513,1077899991.0
2007-06-11 06:11:00,0.7514,0.7516,0.7511,0.7515,1077899991.0
2007-06-11 06:12:00,0.7515,0.7516,0.7513,0.7515,531300000.0
2007-06-11 06:13:00,0.75145,0.7516,0.7514,0.7516,337899994.0
2007-06-11 06:14:00,0.7516,0.7518,0.7515,0.75155,387300003.0
2007-06-11 06:15:00,0.7517,0.7517,0.7516,0.7517,259399998.0
2007-06-11 06:16:00,0.7517,0.7518,0.75165,0.7518,161600000.0
2007-06-11 06:17:00,0.7518,0.7518,0.7512,0.7512,1075199998.0
2007-06-11 06:18:00,0.7512,0.7515,0.7511,0.7515,766700004.0
2007-06-11 06:19:00,0.7515,0.7515,0.7515,0.7515,31000000.0
2007-06-11 06:20:00,0.7515,0.7515,0.7513,0.7513,548100000.0
2007-06-11 06:21:00,0.7512,0.7514,0.7512,0.7513,593799997.0
2007-06-11 06:22:00,0.7513,0.7514,0.7512,0.7512,723699993.0
2007-06-11 06:23:00,0.7513,0.7516,0.7513,0.7516,660399996.0
2007-06-11 06:24:00,0.7516,0.752,0.7513,0.7514,1050599990.0
2007-06-11 06:25:00,0.75155,0.7521,0.7513,0.7521,1607699996.0
2007-06-11 06:26:00,0.752,0.752,0.75185,0.752,1315300008.0
2007-06-11 06:27:00,0.752,0.752,0.7517,0.7518,582199993.0
2007-06-11 06:28:00,0.7518,0.7518,0.7516,0.7518,622600003.0
2007-06-11 06:29:00,0.7518,0.7518,0.7518,0.7518,4800000.0
2007-06-11 06:30:00,0.7518,0.7518,0.7516,0.7518,253499998.0
2007-06-11 06:31:00,0.7518,0.7521,0.7518,0.752,744499999.0
2007-06-11 06:32:00,0.752,0.752,0.752,0.752,149000002.0
2007-06-11 06:33:00,0.752,0.7521,0.752,0.7521,91700002.0
2007-06-11 06:34:00,0.7521,0.7522,0.7521,0.7522,170300000.0
2007-06-11 06:35:00,0.7521,0.7523,0.7521,0.7521,290100003.0
2007-06-11 06:36:00,0.7522,0.7523,0.7521,0.7523,613999996.0
2007-06-11 06:37:00,0.7524,0.7524,0.752,0.7522,811400001.0
2007-06-11 06:38:00,0.7522,0.7522,0.752,0.7521,822399999.0
2007-06-11 06:39:00,0.7521,0.7521,0.7518,0.7519,945700003.0
2007-06-11 06:40:00,0.7519,0.7521,0.7518,0.752,607400003.0
2007-06-11 06:41:00,0.752,0.7522,0.752,0.7522,307599996.0
2007-06-11 06:42:00,0.7522,0.7522,0.7521,0.7521,67799999.0
2007-06-11 06:43:00,0.7521,0.7521,0.752,0.7521,391099994.0
2007-06-11 06:44:00,0.7521,0.7523,0.7521,0.7523,636799998.0
2007-06-11 06:45:00,0.7523,0.7523,0.7522,0.7522,634300009.0
2007-06-11 06:46:00,0.7522,0.7523,0.7522,0.7523,322200001.0
2007-06-11 06:47:00,0.7523,0.7523,0.7523,0.7523,23000000.0
2007-06-11 06:48:00,0.7523,0.7524,0.7523,0.7524,261699995.0
2007-06-11 06:49:00,0.7524,0.7524,0.7523,0.7523,349899999.0
2007-06-11 06:50:00,0.7523,0.7523,0.7522,0.7522,106800001.0
2007-06-11 06:51:00,0.7522,0.7527,0.7522,0.7526,527099996.0
2007-06-11 06:52:00,0.7526,0.7531,0.7526,0.753,1106800000.0
2007-06-11 06:53:00,0.753,0.7531,0.75275,0.7531,1564299996.0
2007-06-11 06:54:00,0.753,0.7534,0.753,0.7532,1890499981.0
2007-06-11 06:55:00,0.7532,0.7535,0.7531,0.7533,1389299997.0
2007-06-11 06:56:00,0.7533,0.7534,0.7532,0.7532,677200008.0
2007-06-11 06:57:00,0.7532,0.7536,0.7531,0.7535,1272999999.0
2007-06-11 06:58:00,0.7537,0.7538,0.7533,0.7535,1902199989.0
2007-06-11 06:59:00,0.7535,0.7535,0.7532,0.7534,1134100003.0
2007-06-11 07:00:00,0.7534,0.7534,0.7534,0.7534,110900000.0
2007-06-11 07:01:00,0.7534,0.7534,0.7534,0.7534,70000000.0
2007-06-11 07:02:00,0.7534,0.7534,0.7531,0.7532,1210499998.0
2007-06-11 07:03:00,0.7532,0.7533,0.753,0.753,880599996.0
2007-06-11 07:04:00,0.753,0.7531,0.7529,0.753,746000006.0
2007-06-11 07:05:00,0.753,0.7531,0.753,0.7531,109200001.0
2007-06-11 07:06:00,0.7531,0.7532,0.753,0.7531,919399991.0
2007-06-11 07:07:00,0.7531,0.7531,0.753,0.753,300299996.0
2007-06-11 07:08:00,0.7531,0.7532,0.753,0.7531,547400010.0
2007-06-11 07:09:00,0.7531,0.7531,0.7531,0.7531,13300000.0
2007-06-11 07:10:00,0.7531,0.7531,0.753,0.75305,342900002.0
2007-06-11 07:11:00,0.753,0.7531,0.7529,0.7531,508900002.0
2007-06-11 07:12:00,0.7531,0.7533,0.753,0.7533,686999997.0
2007-06-11 07:13:00,0.7533,0.7533,0.7531,0.7532,724500004.0
2007-06-11 07:14:00,0.7532,0.7533,0.7532,0.7533,311099997.0
2007-06-11 07:15:00,0.7532,0.7536,0.7532,0.7533,1068100008.0
2007-06-11 07:16:00,0.7533,0.7534,0.7532,0.7533,770699995.0
2007-06-11 07:17:00,0.75325,0.7535,0.7532,0.7535,586300006.0
2007-06-11 07:18:00,0.7535,0.7536,0.7534,0.7534,297600000.0
2007-06-11 07:19:00,0.7534,0.7536,0.7534,0.7534,180100003.0
2007-06-11 07:20:00,0.7534,0.7537,0.7534,0.7537,540700003.0
2007-06-11 07:21:00,0.7537,0.7537,0.7536,0.7536,369100000.0
2007-06-11 07:22:00,0.7536,0.7537,0.7536,0.7537,343400004.0
2007-06-11 07:23:00,0.7537,0.7537,0.75355,0.7536,393700003.0
2007-06-11 07:24:00,0.7536,0.7536,0.7535,0.7535,186599998.0
2007-06-11 07:25:00,0.7536,0.7536,0.7534,0.7535,717700003.0
2007-06-11 07:26:00,0.7535,0.7536,0.7535,0.7535,452700003.0
2007-06-11 07:27:00,0.7535,0.7535,0.7534,0.7535,609599997.0
2007-06-11 07:28:00,0.7535,0.7535,0.7534,0.7534,420900004.0
2007-06-11 07:29:00,0.7535,0.7535,0.7534,0.7535,508499998.0
2007-06-11 07:30:00,0.7535,0.7536,0.7533,0.7536,454899994.0
2007-06-11 07:31:00,0.7536,0.7536,0.75345,0.7536,293000002.0
2007-06-11 07:32:00,0.7535,0.7535,0.7534,0.7535,309899996.0
2007-06-11 07:33:00,0.7535,0.7535,0.7529,0.7532,1564399993.0
2007-06-11 07:34:00,0.7532,0.7533,0.7531,0.7532,516200006.0
2007-06-11 07:35:00,0.7532,0.7533,0.7531,0.7532,218000002.0
2007-06-11 07:36:00,0.7532,0.7533,0.75315,0.7532,409800002.0
2007-06-11 07:37:00,0.7532,0.7532,0.753,0.753,900200000.0
2007-06-11 07:38:00,0.753,0.7531,0.7527,0.7527,1572799995.0
2007-06-11 07:39:00,0.7526,0.7527,0.7526,0.7526,1571399999.0
2007-06-11 07:40:00,0.7524,0.7525,0.75235,0.7525,1571399999.0
2007-06-11 07:41:00,0.7525,0.7525,0.7523,0.7525,504099997.0
2007-06-11 07:42:00,0.7525,0.7525,0.7524,0.7525,407399993.0
2007-06-11 07:43:00,0.7525,0.7527,0.7525,0.7526,1298500004.0
2007-06-11 07:44:00,0.7526,0.7526,0.7524,0.7526,924000001.0
2007-06-11 07:45:00,0.7526,0.7526,0.7524,0.7524,669199993.0
2007-06-11 07:46:00,0.7525,0.7525,0.7524,0.7525,236300000.0
2007-06-11 07:47:00,0.7525,0.7525,0.7525,0.7525,532699999.0
2007-06-11 07:48:00,0.7525,0.7525,0.7525,0.7525,219800001.0
2007-06-11 07:49:00,0.7525,0.7525,0.7525,0.7525,433799994.0
2007-06-11 07:50:00,0.7525,0.7528,0.7524,0.7526,969500018.0
2007-06-11 07:51:00,0.7527,0.7527,0.7521,0.7521,1260300002.0
2007-06-11 07:52:00,0.7522,0.7522,0.7519,0.7522,1699300002.0
2007-06-11 07:53:00,0.7522,0.7525,0.7521,0.7523,1699300002.0
2007-06-11 07:54:00,0.7522,0.7522,0.7515,0.7515,948599999.0
2007-06-11 07:55:00,0.7514,0.7516,0.7512,0.7512,948599999.0
2007-06-11 07:56:00,0.7513,0.7517,0.7512,0.7512,1789500006.0
2007-06-11 07:57:00,0.7513,0.7513,0.751,0.751,1789500006.0
2007-06-11 07:58:00,0.7509,0.751,0.7509,0.7509,1789500006.0
2007-06-11 07:59:00,0.7509,0.751,0.7508,0.751,1789500006.0
2007-06-11 08:00:00,0.751,0.7511,0.7508,0.75085,2100099978.0
2007-06-11 08:01:00,0.7509,0.7511,0.7509,0.751,1838799998.0
2007-06-11 08:02:00,0.7509,0.751,0.7506,0.7509,551699993.0
2007-06-11 08:03:00,0.7508,0.7511,0.7508,0.7509,551699993.0
2007-06-11 08:04:00,0.7509,0.7512,0.75075,0.75095,1662999994.0
2007-06-11 08:05:00,0.751,0.7511,0.7506,0.7509,1434899994.0
2007-06-11 08:06:00,0.7509,0.75105,0.7507,0.7508,1139900000.0
2007-06-11 08:07:00,0.7508,0.7508,0.7504,0.7507,1830599995.0
2007-06-11 08:08:00,0.7506,0.7508,0.7504,0.7504,2025899997.0
2007-06-11 08:09:00,0.7502,0.7504,0.7501,0.7501,2025899997.0
2007-06-11 08:10:00,0.7499,0.7502,0.7499,0.7501,2025899997.0
2007-06-11 08:11:00,0.7501,0.7503,0.75,0.7503,2025899997.0
2007-06-11 08:12:00,0.7503,0.7504,0.7501,0.75035,1660099997.0
2007-06-11 08:13:00,0.7502,0.7504,0.7501,0.7501,1793800005.0
2007-06-11 08:14:00,0.75,0.7502,0.7498,0.7498,1793800005.0
2007-06-11 08:15:00,0.7499,0.7499,0.7497,0.7499,1826800004.0
2007-06-11 08:16:00,0.7499,0.75,0.7495,0.7499,1826800004.0
2007-06-11 08:17:00,0.7499,0.75,0.7498,0.75,1528400003.0
2007-06-11 08:18:00,0.75,0.7503,0.7498,0.7501,1405199997.0
2007-06-11 08:19:00,0.7501,0.7502,0.7501,0.7501,1655800007.0
2007-06-11 08:20:00,0.7499,0.7501,0.7497,0.7499,1655800007.0
2007-06-11 08:21:00,0.7497,0.7497,0.7497,0.7497,1655800007.0
2007-06-11 08:22:00,0.7496,0.7498,0.7496,0.7498,1655800007.0
2007-06-11 08:23:00,0.7498,0.7498,0.7494,0.7496,886800000.0
2007-06-11 08:24:00,0.7496,0.7496,0.7493,0.7496,1403400012.0
2007-06-11 08:25:00,0.74955,0.7502,0.74925,0.7501,1832400005.0
2007-06-11 08:26:00,0.7501,0.7502,0.7499,0.7501,1050199999.0
2007-06-11 08:27:00,0.7499,0.7501,0.7497,0.75,1050199999.0
2007-06-11 08:28:00,0.74995,0.75,0.7498,0.7498,767300000.0
2007-06-11 08:29:00,0.7498,0.75,0.7497,0.7499,561900004.0
2007-06-11 08:30:00,0.7499,0.75,0.7496,0.7499,1565099992.0
2007-06-11 08:31:00,0.7497,0.7499,0.7495,0.7497,1844900013.0
2007-06-11 08:32:00,0.7496,0.7497,0.7491,0.7492,1844900013.0
2007-06-11 08:34:00,0.7491,0.7491,0.74875,0.7488,1941799998.0
2007-06-11 08:35:00,0.749,0.7492,0.7488,0.7492,989099988.0
2007-06-11 08:36:00,0.7494,0.7494,0.7488,0.7488,989099988.0
2007-06-11 08:37:00,0.7487,0.7488,0.7486,0.7487,989099988.0
2007-06-11 08:38:00,0.7485,0.749,0.7484,0.749,989099988.0
2007-06-11 08:39:00,0.7492,0.7497,0.749,0.7495,1936499995.0
2007-06-11 08:40:00,0.7493,0.7496,0.7492,0.7496,1936499995.0
2007-06-11 08:41:00,0.7496,0.7496,0.74925,0.7495,1626200001.0
2007-06-11 08:42:00,0.7495,0.7497,0.7494,0.7496,690200003.0
2007-06-11 08:43:00,0.7496,0.7496,0.7494,0.7496,1252800008.0
2007-06-11 08:44:00,0.7495,0.7495,0.7492,0.7495,1436199991.0
2007-06-11 08:45:00,0.7493,0.7495,0.7491,0.7494,1436199991.0
2007-06-11 08:46:00,0.7494,0.7494,0.7491,0.7494,716399997.0
2007-06-11 08:47:00,0.7493,0.7494,0.7493,0.7494,310400001.0
2007-06-11 08:48:00,0.7494,0.7495,0.7492,0.7494,1100099995.0
2007-06-11 08:49:00,0.7494,0.7495,0.7492,0.7494,465900002.0
2007-06-11 08:50:00,0.7494,0.7494,0.7492,0.7494,465900002.0
2007-06-11 08:51:00,0.7494,0.7495,0.74925,0.7495,909899995.0
2007-06-11 08:52:00,0.7495,0.7497,0.7494,0.7497,1008899995.0
2007-06-11 08:53:00,0.7497,0.7497,0.7494,0.7496,1080399994.0
2007-06-11 08:54:00,0.7496,0.7496,0.7494,0.7495,653299994.0
2007-06-11 08:55:00,0.7495,0.7496,0.7493,0.7494,1267499995.0
2007-06-11 08:56:00,0.7492,0.7492,0.7486,0.7488,1672800002.0
2007-06-11 08:57:00,0.7487,0.7492,0.7487,0.7492,1672800002.0
2007-06-11 08:58:00,0.7492,0.7496,0.7491,0.74935,1038600011.0
2007-06-11 08:59:00,0.74935,0.7497,0.74935,0.7495,1360399998.0
2007-06-11 09:00:00,0.7495,0.7495,0.749,0.7492,1008099996.0
2007-06-11 09:01:00,0.7493,0.7496,0.74925,0.7495,1008099996.0
2007-06-11 09:02:00,0.7495,0.7495,0.7491,0.7491,273799998.0
2007-06-11 09:03:00,0.7491,0.7494,0.749,0.7494,595300005.0
2007-06-11 09:04:00,0.7494,0.7495,0.7492,0.7493,970700011.0
2007-06-11 09:05:00,0.7493,0.7494,0.7493,0.7493,695799999.0
2007-06-11 09:06:00,0.7493,0.7494,0.7492,0.74935,496900005.0
2007-06-11 09:07:00,0.74935,0.7495,0.74925,0.7494,655100000.0
2007-06-11 09:08:00,0.7493,0.7494,0.7489,0.7491,1789600005.0
2007-06-11 09:09:00,0.7492,0.7495,0.7491,0.7493,1783600003.0
2007-06-11 09:10:00,0.74925,0.7493,0.7486,0.7488,1998399992.0
2007-06-11 09:11:00,0.7487,0.7488,0.7486,0.7488,1691999997.0
2007-06-11 09:12:00,0.7487,0.7487,0.7484,0.7484,1691999997.0
2007-06-11 09:13:00,0.7486,0.7486,0.7481,0.7484,1691999997.0
2007-06-11 09:14:00,0.7483,0.7483,0.7479,0.7481,1691999997.0
2007-06-11 09:15:00,0.7481,0.7481,0.7479,0.748,1691999997.0
2007-06-11 09:16:00,0.7479,0.7481,0.7479,0.7481,1972100012.0
2007-06-11 09:17:00,0.7483,0.7484,0.7481,0.7484,1972100012.0
2007-06-11 09:18:00,0.7483,0.7485,0.7481,0.7485,1972100012.0
2007-06-11 09:19:00,0.7485,0.7485,0.7484,0.7485,881799994.0
2007-06-11 09:20:00,0.7485,0.7486,0.74835,0.74845,802099999.0
2007-06-11 09:21:00,0.7485,0.7487,0.74845,0.7485,1019299997.0
2007-06-11 09:22:00,0.7485,0.7487,0.7485,0.7487,334900002.0
2007-06-11 09:23:00,0.7487,0.7487,0.74845,0.74845,507100006.0
2007-06-11 09:24:00,0.7485,0.7487,0.7484,0.7485,1009199990.0
2007-06-11 09:25:00,0.74845,0.7485,0.7483,0.7484,895100003.0
2007-06-11 09:26:00,0.7484,0.7485,0.7482,0.7485,1935500009.0
2007-06-11 09:27:00,0.7485,0.7485,0.7483,0.7484,543600004.0
2007-06-11 09:28:00,0.7484,0.7484,0.7482,0.7482,124799999.0
2007-06-11 09:29:00,0.7482,0.7483,0.7481,0.7481,460799999.0
2007-06-11 09:30:00,0.74805,0.7483,0.74805,0.7483,956100004.0
2007-06-11 09:31:00,0.7483,0.7484,0.7481,0.74825,1816899992.0
2007-06-11 09:32:00,0.74825,0.7483,0.7482,0.7482,889999991.0
2007-06-11 09:33:00,0.7482,0.7484,0.7482,0.7482,1759799992.0
2007-06-11 09:34:00,0.7482,0.7484,0.7482,0.74825,246599999.0
2007-06-11 09:35:00,0.74825,0.7484,0.74805,0.74835,1281799996.0
2007-06-11 09:36:00,0.7484,0.7486,0.7483,0.7484,463899999.0
2007-06-11 09:37:00,0.7485,0.7487,0.7485,0.7487,463899999.0
2007-06-11 09:38:00,0.7487,0.7491,0.7485,0.7489,2064400007.0
2007-06-11 09:39:00,0.7489,0.749,0.7487,0.7489,1316100001.0
2007-06-11 09:40:00,0.7489,0.7489,0.7487,0.7488,1017000008.0
2007-06-11 09:41:00,0.7488,0.7489,0.7485,0.7489,1163899997.0
2007-06-11 09:42:00,0.7489,0.7491,0.7488,0.7491,1625900003.0
2007-06-11 09:43:00,0.7491,0.7491,0.7489,0.749,1308100002.0
2007-06-11 09:44:00,0.749,0.7491,0.74885,0.7491,836700003.0
2007-06-11 09:45:00,0.7491,0.7493,0.7491,0.7492,710400002.0
2007-06-11 09:46:00,0.7494,0.7502,0.7492,0.7502,2074100007.0
2007-06-11 09:47:00,0.7504,0.7506,0.7501,0.7504,2074100007.0
2007-06-11 09:48:00,0.7504,0.7506,0.7502,0.7504,2074100007.0
2007-06-11 09:49:00,0.75035,0.7506,0.7503,0.7505,1198100006.0
2007-06-11 09:50:00,0.7505,0.7507,0.7504,0.7505,2142100000.0
2007-06-11 09:51:00,0.7505,0.7507,0.75035,0.75035,1559699996.0
2007-06-11 09:52:00,0.7504,0.7504,0.7503,0.7504,1148399998.0
2007-06-11 09:53:00,0.7504,0.7505,0.7502,0.7503,852499999.0
2007-06-11 09:54:00,0.7503,0.7503,0.75,0.75,1051699995.0
2007-06-11 09:55:00,0.75,0.7502,0.75,0.7501,363800008.0
2007-06-11 09:56:00,0.7501,0.7501,0.7495,0.7497,1554999998.0
2007-06-11 09:57:00,0.7497,0.7498,0.7494,0.7494,1316299991.0
2007-06-11 09:58:00,0.7494,0.7496,0.7493,0.7494,600299996.0
2007-06-11 09:59:00,0.7494,0.7496,0.7491,0.7491,1580700004.0
2007-06-11 10:00:00,0.7494,0.7499,0.7492,0.7497,1514499994.0
2007-06-11 10:01:00,0.7495,0.7496,0.7494,0.74955,1514499994.0
2007-06-11 10:02:00,0.7496,0.7496,0.74935,0.74955,443499999.0
2007-06-11 10:03:00,0.74955,0.7496,0.7492,0.7493,657199996.0
2007-06-11 10:04:00,0.7494,0.7495,0.7492,0.7495,1801000002.0
2007-06-11 10:05:00,0.7493,0.7495,0.74915,0.74935,1801000002.0
2007-06-11 10:06:00,0.74935,0.7494,0.74915,0.7494,1411900004.0
2007-06-11 10:07:00,0.7494,0.7497,0.7492,0.7497,1851199995.0
2007-06-11 10:08:00,0.7497,0.7499,0.7495,0.7499,842800002.0
2007-06-11 10:09:00,0.7499,0.7499,0.7497,0.7497,829300000.0
2007-06-11 10:10:00,0.7497,0.7501,0.7497,0.7501,1496099986.0
2007-06-11 10:11:00,0.7501,0.7504,0.75,0.7504,1782699994.0
2007-06-11 10:12:00,0.7504,0.7504,0.7502,0.7503,1589400009.0
2007-06-11 10:13:00,0.7503,0.7503,0.75,0.75005,1128899999.0
2007-06-11 10:14:00,0.7501,0.7503,0.7501,0.7502,754000003.0
2007-06-11 10:15:00,0.7502,0.7507,0.7502,0.7506,2022500014.0
2007-06-11 10:16:00,0.7506,0.7508,0.7506,0.7506,1035099989.0
2007-06-11 10:17:00,0.75045,0.7507,0.75025,0.7507,1035099989.0
2007-06-11 10:18:00,0.7507,0.7507,0.75045,0.75065,594600000.0
2007-06-11 10:19:00,0.7507,0.7507,0.75045,0.75065,805600000.0
2007-06-11 10:20:00,0.75065,0.7508,0.7505,0.7506,630200003.0
2007-06-11 10:21:00,0.7506,0.7508,0.7505,0.75055,1270200005.0
2007-06-11 10:22:00,0.7506,0.751,0.7506,0.751,1216700002.0
2007-06-11 10:23:00,0.75095,0.7513,0.75095,0.7513,1216700002.0
2007-06-11 10:24:00,0.7513,0.7513,0.751,0.7512,1278199998.0
2007-06-11 10:25:00,0.7512,0.7513,0.751,0.7513,1343800009.0
2007-06-11 10:26:00,0.7512,0.7513,0.751,0.7511,1343800009.0
2007-06-11 10:27:00,0.7511,0.7512,0.7509,0.7509,1248700005.0
2007-06-11 10:28:00,0.7509,0.7511,0.75065,0.75065,1279399995.0
2007-06-11 10:29:00,0.75065,0.7508,0.7505,0.7506,654000013.0
2007-06-11 10:30:00,0.7507,0.7509,0.7507,0.7507,218300005.0
2007-06-11 10:31:00,0.7508,0.7509,0.7506,0.7509,784699999.0
2007-06-11 10:32:00,0.7509,0.7509,0.7504,0.7504,760500003.0
2007-06-11 10:33:00,0.7504,0.7509,0.7504,0.7508,1658000007.0
2007-06-11 10:34:00,0.7507,0.7508,0.75065,0.7508,871900005.0
2007-06-11 10:35:00,0.7508,0.7508,0.7505,0.7505,815399997.0
2007-06-11 10:36:00,0.7506,0.7507,0.7505,0.7507,650899992.0
2007-06-11 10:37:00,0.75065,0.75065,0.7503,0.7504,1227400003.0
2007-06-11 10:38:00,0.7504,0.7504,0.74995,0.7501,1745799998.0
2007-06-11 10:39:00,0.7503,0.7504,0.7502,0.7504,1240300001.0
2007-06-11 10:40:00,0.7504,0.7504,0.7499,0.75,1443299999.0
2007-06-11 10:41:00,0.7499,0.75,0.7498,0.7498,1567600000.0
2007-06-11 10:42:00,0.7498,0.7499,0.7497,0.7497,2141499997.0
2007-06-11 10:43:00,0.7497,0.7499,0.7497,0.7497,891600001.0
2007-06-11 10:44:00,0.7498,0.7498,0.74965,0.7498,532999990.0
2007-06-11 10:45:00,0.7498,0.7498,0.74945,0.7497,840900003.0
2007-06-11 10:46:00,0.7498,0.7498,0.7495,0.7497,1011499997.0
2007-06-11 10:47:00,0.7497,0.7497,0.7493,0.74935,1109499995.0
2007-06-11 10:48:00,0.74935,0.7496,0.74935,0.7495,1541100003.0
2007-06-11 10:49:00,0.7494,0.7497,0.7494,0.7495,1082699995.0
2007-06-11 10:50:00,0.7495,0.7497,0.74935,0.74935,1108000002.0
2007-06-11 10:51:00,0.7495,0.7496,0.74935,0.74955,778900003.0
2007-06-11 10:52:00,0.74955,0.7496,0.7494,0.7494,131999999.0
2007-06-11 10:53:00,0.7494,0.7496,0.7493,0.7495,1406299990.0
2007-06-11 10:54:00,0.7495,0.7496,0.74925,0.7495,974299995.0
2007-06-11 10:55:00,0.7495,0.7495,0.74915,0.74915,583399999.0
2007-06-11 10:56:00,0.74915,0.7494,0.7491,0.7492,1179600007.0
2007-06-11 10:57:00,0.7492,0.7494,0.7492,0.7494,192800001.0
2007-06-11 10:58:00,0.7494,0.7495,0.7493,0.7494,726000002.0
2007-06-11 10:59:00,0.7494,0.7495,0.7492,0.7492,1222399993.0
2007-06-11 11:00:00,0.7494,0.7495,0.7492,0.7492,1222399993.0
2007-06-11 11:01:00,0.7492,0.7492,0.74905,0.74915,1222399993.0
2007-06-11 11:02:00,0.7492,0.7495,0.7491,0.7494,1146499998.0
2007-06-11 11:03:00,0.7494,0.7495,0.7493,0.7494,1398900005.0
2007-06-11 11:04:00,0.7495,0.7497,0.7494,0.74955,1001599995.0
2007-06-11 11:05:00,0.74955,0.7497,0.74955,0.7496,189499999.0
2007-06-11 11:06:00,0.7496,0.7496,0.7495,0.7496,259500000.0
2007-06-11 11:07:00,0.7496,0.7496,0.7494,0.7496,402900002.0
2007-06-11 11:08:00,0.7496,0.7501,0.7496,0.75,992099999.0
2007-06-11 11:09:00,0.75,0.7502,0.7499,0.7501,1371399997.0
2007-06-11 11:10:00,0.7501,0.7505,0.7501,0.75035,1304799994.0
2007-06-11 11:11:00,0.7504,0.7506,0.7502,0.7506,1189299997.0
2007-06-11 11:12:00,0.7506,0.7506,0.75045,0.75045,235400000.0
2007-06-11 11:13:00,0.75045,0.7506,0.7504,0.7506,514199998.0
2007-06-11 11:14:00,0.7506,0.7506,0.7505,0.7505,808800001.0
2007-06-11 11:15:00,0.7505,0.7507,0.7505,0.7507,185500000.0
2007-06-11 11:16:00,0.7507,0.7507,0.7503,0.7507,1025699998.0
2007-06-11 11:17:00,0.7507,0.7507,0.7504,0.7506,453199998.0
2007-06-11 11:18:00,0.7505,0.7506,0.7504,0.7506,618600001.0
2007-06-11 11:19:00,0.75055,0.7506,0.7501,0.7502,828699998.0
2007-06-11 11:20:00,0.7502,0.7503,0.7495,0.7495,1616699996.0
2007-06-11 11:21:00,0.74965,0.7497,0.7494,0.7496,1929899993.0
2007-06-11 11:22:00,0.7496,0.7498,0.74945,0.7498,817799998.0
2007-06-11 11:23:00,0.7498,0.7498,0.7498,0.7498,157900000.0
2007-06-11 11:24:00,0.7498,0.75,0.74975,0.74985,1786899991.0
2007-06-11 11:25:00,0.7499,0.7503,0.74985,0.7503,1341400008.0
2007-06-11 11:26:00,0.7503,0.7504,0.75,0.7504,1975699995.0
2007-06-11 11:27:00,0.7504,0.7506,0.7502,0.75035,1180400006.0
2007-06-11 11:28:00,0.75035,0.75055,0.7502,0.7503,1015899996.0
2007-06-11 11:29:00,0.7503,0.7503,0.7503,0.7503,30299999.0
2007-06-11 11:30:00,0.7504,0.7505,0.7502,0.7505,623799995.0
2007-06-11 11:31:00,0.7504,0.7505,0.7504,0.7505,136799999.0
2007-06-11 11:32:00,0.7505,0.7505,0.7502,0.7504,1080299989.0
2007-06-11 11:33:00,0.7504,0.7505,0.75025,0.7505,522199994.0
2007-06-11 11:34:00,0.7505,0.7505,0.7502,0.7504,846299993.0
2007-06-11 11:35:00,0.7504,0.7504,0.7504,0.7504,8000000.0
2007-06-11 11:36:00,0.7504,0.7505,0.7504,0.75045,76000000.0
2007-06-11 11:37:00,0.7505,0.7505,0.7505,0.7505,6400000.0
2007-06-11 11:38:00,0.7504,0.7504,0.7504,0.7504,48599998.0
2007-06-11 11:39:00,0.7504,0.7505,0.7502,0.7503,365599993.0
2007-06-11 11:40:00,0.7503,0.7504,0.7503,0.7504,350200002.0
2007-06-11 11:41:00,0.7505,0.7505,0.7503,0.7503,749800000.0
2007-06-11 11:42:00,0.7504,0.7505,0.7503,0.7504,1013700009.0
2007-06-11 11:43:00,0.7504,0.7504,0.7503,0.7503,106100001.0
2007-06-11 11:44:00,0.7505,0.7506,0.7504,0.75055,984099994.0
2007-06-11 11:45:00,0.7506,0.7507,0.75055,0.7507,408999998.0
2007-06-11 11:46:00,0.7507,0.7507,0.7505,0.7507,719699991.0
2007-06-11 11:47:00,0.7507,0.751,0.7507,0.751,466200001.0
2007-06-11 11:48:00,0.751,0.7511,0.7508,0.7509,1961199999.0
2007-06-11 11:49:00,0.751,0.751,0.751,0.751,18400000.0
2007-06-11 11:50:00,0.751,0.751,0.7508,0.7508,662600008.0
2007-06-11 11:51:00,0.7508,0.7509,0.7507,0.7508,920300000.0
2007-06-11 11:52:00,0.7508,0.7509,0.7508,0.7508,65400000.0
2007-06-11 11:53:00,0.7508,0.7509,0.7508,0.7508,130700001.0
2007-06-11 11:54:00,0.7508,0.7508,0.7507,0.7507,262800001.0
2007-06-11 11:55:00,0.7506,0.7507,0.7505,0.7505,436600000.0
2007-06-11 11:56:00,0.7505,0.7506,0.7502,0.7503,1773000006.0
2007-06-11 11:57:00,0.7504,0.7505,0.75025,0.75045,671099997.0
2007-06-11 11:58:00,0.7504,0.7505,0.7503,0.7505,433300001.0
2007-06-11 11:59:00,0.7505,0.7507,0.7505,0.7506,392100001.0
2007-06-11 12:00:00,0.7506,0.7506,0.75045,0.75055,219300001.0
2007-06-11 12:01:00,0.7506,0.7506,0.75055,0.75055,15500000.0
2007-06-11 12:02:00,0.7506,0.7508,0.7506,0.7508,390599998.0
2007-06-11 12:03:00,0.7508,0.7508,0.7507,0.7508,157399998.0
2007-06-11 12:04:00,0.7508,0.7508,0.7506,0.7508,373600002.0
2007-06-11 12:05:00,0.7508,0.7509,0.7506,0.7507,467400004.0
2007-06-11 12:06:00,0.7506,0.75065,0.75055,0.75065,105799999.0
2007-06-11 12:07:00,0.7507,0.7507,0.7505,0.75065,218599995.0
2007-06-11 12:08:00,0.75065,0.7509,0.7505,0.7507,748799995.0
2007-06-11 12:09:00,0.7507,0.7507,0.7505,0.7505,185899995.0
2007-06-11 12:10:00,0.7505,0.7505,0.7505,0.7505,198000000.0
2007-06-11 12:11:00,0.7505,0.7507,0.7505,0.7505,651300001.0
2007-06-11 12:12:00,0.7505,0.7505,0.7503,0.7505,1526700002.0
2007-06-11 12:13:00,0.7505,0.7505,0.75035,0.7504,480200000.0
2007-06-11 12:14:00,0.7504,0.7506,0.75035,0.75035,613100002.0
2007-06-11 12:15:00,0.75025,0.75044,0.75012,0.75012,873800009.0
2007-06-11 12:16:00,0.75002,0.7504,0.74978,0.74983,811100004.0
2007-06-11 12:17:00,0.7505,0.7506,0.7505,0.7506,52000000.0
2007-06-11 12:18:00,0.7506,0.7506,0.7504,0.7504,112699995.0
2007-06-11 12:19:00,0.75026,0.75031,0.75006,0.75006,21700000.0
2007-06-11 12:20:00,0.75004,0.75045,0.75004,0.75026,56700002.0
2007-06-11 12:21:00,0.7504,0.7506,0.7504,0.75055,210800001.0
2007-06-11 12:22:00,0.7506,0.7506,0.7504,0.7504,100099999.0
2007-06-11 12:23:00,0.75004,0.75021,0.74972,0.75021,316499997.0
2007-06-11 12:24:00,0.7504,0.7504,0.7504,0.7504,23299999.0
2007-06-11 12:25:00,0.75035,0.7506,0.75035,0.7506,80200000.0
2007-06-11 12:26:00,0.7506,0.7506,0.7504,0.7504,308199997.0
2007-06-11 12:27:00,0.7504,0.7504,0.7504,0.7504,97300000.0
2007-06-11 12:28:00,0.7504,0.7508,0.7504,0.7506,550800005.0
2007-06-11 12:29:00,0.7506,0.7507,0.75025,0.7503,931899989.0
2007-06-11 12:30:00,0.7503,0.7506,0.7503,0.7505,1041799999.0
2007-06-11 12:31:00,0.7505,0.7506,0.75035,0.75035,209899998.0
2007-06-11 12:32:00,0.75035,0.7504,0.7501,0.7502,921199998.0
2007-06-11 12:33:00,0.7502,0.7503,0.7497,0.7499,2017400011.0
2007-06-11 12:34:00,0.7498,0.7501,0.7497,0.7499,982000004.0
2007-06-11 12:35:00,0.75,0.7502,0.75,0.7501,696899999.0
2007-06-11 12:36:00,0.7501,0.7501,0.75,0.7501,265700001.0
2007-06-11 12:37:00,0.7501,0.7501,0.7498,0.7499,407700000.0
2007-06-11 12:38:00,0.7497,0.7501,0.7497,0.7499,851899996.0
2007-06-11 12:39:00,0.7499,0.7499,0.74965,0.7497,851899996.0
2007-06-11 12:40:00,0.7497,0.7498,0.74965,0.7498,474700007.0
2007-06-11 12:41:00,0.7498,0.7499,0.7496,0.7496,791200001.0
2007-06-11 12:42:00,0.7496,0.7496,0.749,0.7492,1727600002.0
2007-06-11 12:43:00,0.7492,0.7492,0.74885,0.7489,1596300013.0
2007-06-11 12:44:00,0.7491,0.7492,0.749,0.7491,869099997.0
2007-06-11 12:45:00,0.7491,0.7492,0.7489,0.7489,778599995.0
2007-06-11 12:46:00,0.7489,0.7491,0.7485,0.7491,1625099995.0
2007-06-11 12:47:00,0.749,0.7491,0.7489,0.74895,742599995.0
2007-06-11 12:48:00,0.74895,0.7492,0.74885,0.7492,707600001.0
2007-06-11 12:49:00,0.7492,0.7493,0.7489,0.7491,1538999987.0
2007-06-11 12:50:00,0.74905,0.7492,0.7484,0.7487,1947000005.0
2007-06-11 12:51:00,0.7486,0.7488,0.7484,0.7486,894400000.0
2007-06-11 12:52:00,0.7486,0.7488,0.7486,0.7488,1186900015.0
2007-06-11 12:53:00,0.7488,0.7488,0.74875,0.74875,191500000.0
2007-06-11 12:54:00,0.74875,0.749,0.7486,0.7489,1193899996.0
2007-06-11 12:55:00,0.7489,0.749,0.7489,0.749,32900000.0
2007-06-11 12:56:00,0.749,0.7491,0.7488,0.7489,843500004.0
2007-06-11 12:57:00,0.749,0.7492,0.749,0.7491,1109899995.0
2007-06-11 12:58:00,0.7491,0.7492,0.749,0.7491,1917900015.0
2007-06-11 12:59:00,0.7491,0.7492,0.74905,0.7491,489999998.0
2007-06-11 13:00:00,0.7491,0.7491,0.749,0.7491,863499990.0
2007-06-11 13:01:00,0.7491,0.7491,0.7489,0.7489,663600001.0
2007-06-11 13:02:00,0.7489,0.7489,0.74825,0.7485,1834800002.0
2007-06-11 13:03:00,0.7485,0.7487,0.74825,0.7485,1885099997.0
2007-06-11 13:04:00,0.7485,0.7485,0.7483,0.74845,973000000.0
2007-06-11 13:05:00,0.74845,0.7486,0.74835,0.7486,1004600006.0
2007-06-11 13:06:00,0.7486,0.7487,0.7483,0.7484,1256799998.0
2007-06-11 13:07:00,0.7484,0.7486,0.7483,0.7484,1336500011.0
2007-06-11 13:08:00,0.7484,0.7487,0.74825,0.7486,2114500005.0
2007-06-11 13:09:00,0.7487,0.7487,0.7484,0.7486,1589100020.0
2007-06-11 13:10:00,0.7486,0.7487,0.7484,0.7486,1042799994.0
2007-06-11 13:11:00,0.7487,0.7488,0.74845,0.7486,962300005.0
2007-06-11 13:12:00,0.7486,0.7491,0.7486,0.7489,1122999994.0
2007-06-11 13:13:00,0.74905,0.7491,0.74885,0.749,247100003.0
2007-06-11 13:14:00,0.749,0.7494,0.7488,0.7493,1836500009.0
2007-06-11 13:15:00,0.7495,0.7495,0.7492,0.7494,642999994.0
2007-06-11 13:16:00,0.7494,0.7495,0.74925,0.74925,642999994.0
2007-06-11 13:17:00,0.74935,0.7494,0.74935,0.7494,470799990.0
2007-06-11 13:18:00,0.7494,0.7497,0.74925,0.7496,1227299995.0
2007-06-11 13:19:00,0.7496,0.7498,0.7495,0.7497,1075400001.0
2007-06-11 13:20:00,0.74965,0.7498,0.7495,0.7498,373399999.0
2007-06-11 13:21:00,0.7498,0.75045,0.7498,0.75005,750400006.0
2007-06-11 13:22:00,0.7501,0.7503,0.7501,0.7503,1012700000.0
2007-06-11 13:23:00,0.7503,0.7504,0.7502,0.7502,406700002.0
2007-06-11 13:24:00,0.7502,0.7503,0.7501,0.7503,990100002.0
2007-06-11 13:25:00,0.7502,0.7503,0.75,0.7503,1085100004.0
2007-06-11 13:26:00,0.7503,0.7503,0.74995,0.7503,435799992.0
2007-06-11 13:27:00,0.75025,0.75025,0.74995,0.7502,586400001.0
2007-06-11 13:28:00,0.7502,0.7502,0.74995,0.74995,776100003.0
2007-06-11 13:29:00,0.75,0.75,0.75,0.75,29100000.0
2007-06-11 13:30:00,0.74988,0.75055,0.74984,0.74993,305699999.0
2007-06-11 13:31:00,0.75,0.7501,0.7499,0.7499,615299998.0
2007-06-11 13:32:00,0.7499,0.75,0.7497,0.75,1048400009.0
2007-06-11 13:33:00,0.74962,0.74979,0.74956,0.74968,282199998.0
2007-06-11 13:34:00,0.75,0.7501,0.7498,0.75,535699999.0
2007-06-11 13:35:00,0.75,0.7501,0.7499,0.75005,370899997.0
2007-06-11 13:36:00,0.7501,0.7502,0.7501,0.7502,99700001.0
2007-06-11 13:37:00,0.75015,0.7502,0.7501,0.7502,242000003.0
2007-06-11 13:38:00,0.7502,0.7502,0.75,0.7501,358599997.0
2007-06-11 13:39:00,0.7502,0.7502,0.75,0.7502,234099999.0
2007-06-11 13:40:00,0.7502,0.7505,0.7502,0.7503,812799993.0
2007-06-11 13:41:00,0.7504,0.7507,0.7503,0.7507,446600003.0
2007-06-11 13:42:00,0.7506,0.7507,0.7505,0.7507,602099994.0
2007-06-11 13:43:00,0.7508,0.7509,0.7508,0.7508,1829000005.0
2007-06-11 13:44:00,0.7508,0.7511,0.7506,0.7508,1829000005.0
2007-06-11 13:45:00,0.7508,0.7509,0.7506,0.7509,1159099996.0
2007-06-11 13:46:00,0.7509,0.7509,0.7507,0.7508,497800006.0
2007-06-11 13:47:00,0.7508,0.7509,0.7508,0.7509,770900000.0
2007-06-11 13:48:00,0.7509,0.751,0.7507,0.751,812499999.0
2007-06-11 13:49:00,0.751,0.751,0.7507,0.7509,366199998.0
2007-06-11 13:50:00,0.7509,0.7509,0.7507,0.7509,1453999998.0
2007-06-11 13:51:00,0.7508,0.7509,0.7507,0.7509,1052700010.0
2007-06-11 13:52:00,0.751,0.751,0.7506,0.7506,486299994.0
2007-06-11 13:53:00,0.7506,0.7509,0.7505,0.7505,486299994.0
2007-06-11 13:54:00,0.7505,0.7505,0.75045,0.7505,119300002.0
2007-06-11 13:55:00,0.7505,0.7508,0.7504,0.7506,1415000001.0
2007-06-11 13:56:00,0.7506,0.7506,0.7506,0.7506,61600000.0
2007-06-11 13:57:00,0.7506,0.7506,0.7506,0.7506,17600000.0
2007-06-11 13:58:00,0.7506,0.7506,0.7504,0.7504,494600001.0
2007-06-11 13:59:00,0.7504,0.7506,0.7502,0.7502,1226199999.0
2007-06-11 14:00:00,0.7502,0.7502,0.7497,0.74975,1776400006.0
2007-06-11 14:01:00,0.74975,0.75,0.7495,0.75,1102699995.0
2007-06-11 14:02:00,0.75,0.7501,0.7499,0.75,464799996.0
2007-06-11 14:03:00,0.75,0.7501,0.7497,0.7499,773200001.0
2007-06-11 14:04:00,0.7499,0.7501,0.7498,0.7501,1323299994.0
2007-06-11 14:05:00,0.7499,0.7501,0.7497,0.7497,1110099995.0
2007-06-11 14:06:00,0.7496,0.7499,0.7496,0.74975,1110099995.0
2007-06-11 14:07:00,0.7498,0.7498,0.7496,0.7497,658800004.0
2007-06-11 14:08:00,0.7497,0.75,0.7496,0.7498,979600002.0
2007-06-11 14:09:00,0.7499,0.75,0.7496,0.7497,1081400001.0
2007-06-11 14:10:00,0.7497,0.7498,0.7495,0.7498,1249399994.0
2007-06-11 14:11:00,0.7497,0.7497,0.7496,0.7496,159000000.0
2007-06-11 14:12:00,0.7496,0.7498,0.7496,0.7497,450500002.0
2007-06-11 14:13:00,0.7497,0.7498,0.74965,0.7498,193499999.0
2007-06-11 14:14:00,0.7498,0.7498,0.7498,0.7498,27600000.0
2007-06-11 14:15:00,0.7498,0.7499,0.7498,0.7499,202100000.0
2007-06-11 14:16:00,0.7501,0.7501,0.7499,0.7499,1014799995.0
2007-06-11 14:17:00,0.7499,0.75,0.7497,0.7499,1014799995.0
2007-06-11 14:18:00,0.7499,0.7501,0.7498,0.75,952600000.0
2007-06-11 14:19:00,0.75,0.75,0.74975,0.74975,640900000.0
2007-06-11 14:20:00,0.74975,0.7499,0.7496,0.7497,1455999992.0
2007-06-11 14:21:00,0.7497,0.7499,0.7496,0.7498,1639699994.0
2007-06-11 14:22:00,0.7498,0.7498,0.7497,0.7497,323300001.0
2007-06-11 14:23:00,0.7497,0.7497,0.7496,0.7497,354300000.0
2007-06-11 14:24:00,0.7497,0.7497,0.7497,0.7497,10500000.0
2007-06-11 14:25:00,0.7497,0.7497,0.7495,0.74965,323900002.0
2007-06-11 14:26:00,0.7497,0.7497,0.7494,0.7496,1042200005.0
2007-06-11 14:27:00,0.7496,0.7497,0.7494,0.7496,1124099989.0
2007-06-11 14:28:00,0.7496,0.7496,0.74935,0.7495,1342200001.0
2007-06-11 14:29:00,0.7495,0.74975,0.7494,0.7495,699000002.0
2007-06-11 14:30:00,0.7495,0.7501,0.7495,0.7499,1232600001.0
2007-06-11 14:31:00,0.74985,0.75,0.74965,0.74975,881500008.0
2007-06-11 14:32:00,0.7498,0.7498,0.74975,0.7498,331100007.0
2007-06-11 14:33:00,0.7498,0.75,0.7497,0.7498,648700005.0
2007-06-11 14:34:00,0.7498,0.7499,0.74965,0.7497,261600002.0
2007-06-11 14:35:00,0.7497,0.7497,0.74955,0.7496,670500008.0
2007-06-11 14:36:00,0.7496,0.7497,0.7496,0.7497,624599994.0
2007-06-11 14:37:00,0.7497,0.7497,0.7495,0.7496,813999979.0
2007-06-11 14:38:00,0.7496,0.7498,0.74955,0.7498,461499996.0
2007-06-11 14:39:00,0.74975,0.7498,0.7496,0.7498,420200003.0
2007-06-11 14:40:00,0.7498,0.75,0.74975,0.7498,505800004.0
2007-06-11 14:41:00,0.7498,0.75,0.7497,0.7498,1782899994.0
2007-06-11 14:42:00,0.7498,0.7501,0.7498,0.7501,266299998.0
2007-06-11 14:43:00,0.7501,0.7503,0.7498,0.7499,1905300016.0
2007-06-11 14:44:00,0.7499,0.7499,0.7498,0.7498,132100000.0
2007-06-11 14:45:00,0.7499,0.75,0.7499,0.75,389799991.0
2007-06-11 14:46:00,0.75,0.7502,0.74985,0.7502,507899994.0
2007-06-11 14:47:00,0.7502,0.7502,0.75,0.7502,92100000.0
2007-06-11 14:48:00,0.7502,0.7502,0.75015,0.75015,31200000.0
2007-06-11 14:49:00,0.75005,0.7502,0.75,0.75,756500000.0
2007-06-11 14:50:00,0.75,0.75,0.75,0.75,585399998.0
2007-06-11 14:51:00,0.75,0.7501,0.7499,0.7501,954999993.0
2007-06-11 14:52:00,0.7501,0.7501,0.7498,0.74995,870200004.0
2007-06-11 14:53:00,0.7499,0.7501,0.74985,0.7499,1147000005.0
2007-06-11 14:54:00,0.7499,0.75,0.7499,0.7499,389299999.0
2007-06-11 14:55:00,0.7499,0.7501,0.7499,0.75,634399999.0
2007-06-11 14:56:00,0.75,0.7501,0.75,0.7501,91599999.0
2007-06-11 14:57:00,0.7501,0.7501,0.74995,0.75,422100005.0
2007-06-11 14:58:00,0.7499,0.7501,0.7497,0.7497,2019000020.0
2007-06-11 14:59:00,0.7497,0.7497,0.7493,0.7493,2019000020.0
2007-06-11 15:00:00,0.74935,0.7497,0.7493,0.7495,1102000008.0
2007-06-11 15:01:00,0.7495,0.7495,0.7495,0.7495,91300001.0
2007-06-11 15:02:00,0.7495,0.7497,0.7495,0.7495,1283400008.0
2007-06-11 15:03:00,0.7495,0.7502,0.7495,0.7501,1201399998.0
2007-06-11 15:04:00,0.7501,0.7502,0.74985,0.74985,1229599996.0
2007-06-11 15:05:00,0.74985,0.75,0.7498,0.7498,963299997.0
2007-06-11 15:06:00,0.7499,0.75,0.7497,0.75,946800003.0
2007-06-11 15:07:00,0.74995,0.75,0.7498,0.75,39500000.0
2007-06-11 15:08:00,0.75,0.7501,0.7499,0.7499,74800000.0
2007-06-11 15:09:00,0.7498,0.7498,0.7497,0.7497,1299900004.0
2007-06-11 15:10:00,0.7497,0.7497,0.7497,0.7497,416000000.0
2007-06-11 15:11:00,0.7497,0.7497,0.7494,0.7497,897999995.0
2007-06-11 15:12:00,0.7497,0.7498,0.7496,0.7496,293600000.0
2007-06-11 15:13:00,0.7496,0.7498,0.7496,0.7496,571899999.0
2007-06-11 15:14:00,0.7496,0.7497,0.7496,0.7497,612799995.0
2007-06-11 15:15:00,0.7497,0.7497,0.7495,0.7497,1103100002.0
2007-06-11 15:16:00,0.7497,0.7497,0.7497,0.7497,82400000.0
2007-06-11 15:17:00,0.7496,0.7496,0.7496,0.7496,208899994.0
2007-06-11 15:18:00,0.7495,0.7497,0.7495,0.7495,431500000.0
2007-06-11 15:19:00,0.7495,0.7495,0.74945,0.7495,99899998.0
2007-06-11 15:20:00,0.7495,0.7495,0.7495,0.7495,82799999.0
2007-06-11 15:21:00,0.7495,0.7497,0.7494,0.7496,624599997.0
2007-06-11 15:22:00,0.7496,0.7496,0.7496,0.7496,67399999.0
2007-06-11 15:23:00,0.7495,0.7495,0.7492,0.7492,483200000.0
2007-06-11 15:24:00,0.7493,0.7496,0.7493,0.7494,483200000.0
2007-06-11 15:25:00,0.7494,0.7497,0.7494,0.7497,826600001.0
2007-06-11 15:26:00,0.7497,0.7498,0.7496,0.7497,631199997.0
2007-06-11 15:27:00,0.7497,0.7497,0.7495,0.7495,578299995.0
2007-06-11 15:28:00,0.7496,0.7496,0.7495,0.7496,331199998.0
2007-06-11 15:29:00,0.7496,0.7496,0.7495,0.7495,545799998.0
2007-06-11 15:30:00,0.7496,0.7496,0.7495,0.7495,246099998.0
2007-06-11 15:31:00,0.7495,0.7496,0.74935,0.74935,589300004.0
2007-06-11 15:32:00,0.74935,0.7496,0.74935,0.7496,991600007.0
2007-06-11 15:33:00,0.7496,0.7496,0.7494,0.7494,1209200001.0
2007-06-11 15:34:00,0.7494,0.7496,0.7494,0.7496,454500000.0
2007-06-11 15:35:00,0.7496,0.7496,0.7495,0.7496,507800001.0
2007-06-11 15:36:00,0.7496,0.7496,0.7495,0.7496,537099993.0
2007-06-11 15:37:00,0.7496,0.7496,0.7495,0.7496,570799993.0
2007-06-11 15:38:00,0.7497,0.7498,0.7497,0.7497,368900000.0
2007-06-11 15:39:00,0.7497,0.7499,0.7497,0.7499,359599999.0
2007-06-11 15:40:00,0.7499,0.7499,0.7498,0.7499,279900002.0
2007-06-11 15:41:00,0.7499,0.7499,0.7498,0.7499,388400000.0
2007-06-11 15:42:00,0.74985,0.7499,0.7497,0.7497,508299997.0
2007-06-11 15:43:00,0.7497,0.7499,0.7496,0.7497,1138700005.0
2007-06-11 15:44:00,0.74955,0.7497,0.74945,0.7495,1036700005.0
2007-06-11 15:45:00,0.7495,0.7496,0.7494,0.7495,1081400004.0
2007-06-11 15:46:00,0.7495,0.7496,0.74935,0.7495,1197799995.0
2007-06-11 15:47:00,0.7494,0.7495,0.74915,0.74925,1651599993.0
2007-06-11 15:48:00,0.7493,0.7493,0.74905,0.7493,1363599997.0
2007-06-11 15:49:00,0.7493,0.7493,0.74895,0.749,1008299999.0
2007-06-11 15:50:00,0.749,0.7492,0.749,0.74915,117299997.0
2007-06-11 15:51:00,0.7492,0.7494,0.749,0.7493,2068099995.0
2007-06-11 15:52:00,0.7494,0.7495,0.7492,0.7494,1448999994.0
2007-06-11 15:53:00,0.7495,0.7497,0.74935,0.7496,1448999994.0
2007-06-11 15:54:00,0.7496,0.7498,0.74945,0.7496,1069499998.0
2007-06-11 15:55:00,0.74975,0.75,0.74975,0.7499,196600000.0
2007-06-11 15:56:00,0.7499,0.75,0.7496,0.7497,1220999998.0
2007-06-11 15:57:00,0.7497,0.7497,0.7493,0.7494,1211100001.0
2007-06-11 15:58:00,0.7494,0.7498,0.74935,0.7494,1067100001.0
2007-06-11 15:59:00,0.7494,0.7498,0.7493,0.7498,1213500006.0
2007-06-11 16:00:00,0.74975,0.7498,0.7495,0.7496,488499996.0
2007-06-11 16:01:00,0.7496,0.7497,0.74935,0.7495,1689000001.0
2007-06-11 16:02:00,0.74941,0.74961,0.74899,0.74921,195199997.0
2007-06-11 16:03:00,0.7495,0.7495,0.7492,0.7493,1031500004.0
2007-06-11 16:04:00,0.7493,0.7493,0.74915,0.7493,1158999998.0
2007-06-11 16:05:00,0.7493,0.7493,0.74905,0.74915,1391799999.0
2007-06-11 16:06:00,0.7492,0.7492,0.74875,0.74875,1864000006.0
2007-06-11 16:07:00,0.7487,0.7488,0.7487,0.7487,1558900001.0
2007-06-11 16:08:00,0.7487,0.749,0.7487,0.74875,1558900001.0
2007-06-11 16:09:00,0.749,0.7492,0.7488,0.749,1859500021.0
2007-06-11 16:10:00,0.7491,0.7495,0.7491,0.7495,1859500021.0
2007-06-11 16:11:00,0.7495,0.7495,0.7493,0.7493,746099996.0
2007-06-11 16:12:00,0.74925,0.7494,0.74915,0.74925,747700000.0
2007-06-11 16:13:00,0.7493,0.7494,0.74915,0.7493,919100005.0
2007-06-11 16:14:00,0.7493,0.7493,0.749,0.749,1627500005.0
2007-06-11 16:15:00,0.74895,0.749,0.7487,0.7488,1502200010.0
2007-06-11 16:16:00,0.7487,0.7487,0.7486,0.7486,2056899996.0
2007-06-11 16:17:00,0.7484,0.7484,0.7483,0.7484,2056899996.0
2007-06-11 16:18:00,0.7486,0.7486,0.7483,0.7484,2056899996.0
2007-06-11 16:19:00,0.7483,0.7487,0.7483,0.7484,2056899996.0
2007-06-11 16:20:00,0.7485,0.7487,0.7485,0.7486,2056899996.0
2007-06-11 16:21:00,0.7486,0.7487,0.74845,0.7486,1660299998.0
2007-06-11 16:22:00,0.7486,0.7487,0.7484,0.7484,1660299991.0
2007-06-11 16:23:00,0.7484,0.7485,0.7483,0.7483,2123400001.0
2007-06-11 16:25:00,0.7481,0.7483,0.7466,0.7472,885899999.0
2007-06-11 16:26:00,0.7474,0.7477,0.7472,0.7477,885899999.0
2007-06-11 16:27:00,0.7479,0.7481,0.7479,0.7479,885899999.0
2007-06-11 16:28:00,0.7477,0.7477,0.7474,0.7476,885899999.0
2007-06-11 16:29:00,0.7477,0.7479,0.7474,0.7479,885899999.0
2007-06-11 16:30:00,0.7479,0.7479,0.7477,0.7478,885899999.0
2007-06-11 16:31:00,0.7478,0.74815,0.7478,0.74815,1078200001.0
2007-06-11 16:32:00,0.74815,0.7483,0.748,0.7481,977099999.0
2007-06-11 16:33:00,0.7481,0.7481,0.74785,0.7479,1266600003.0
2007-06-11 16:34:00,0.748,0.7481,0.7477,0.7479,1146599992.0
2007-06-11 16:35:00,0.7478,0.7479,0.74755,0.7479,1382299984.0
2007-06-11 16:36:00,0.7479,0.7479,0.74765,0.7477,518299995.0
2007-06-11 16:37:00,0.7477,0.7478,0.7477,0.7477,1408899994.0
2007-06-11 16:38:00,0.7477,0.7477,0.74745,0.74745,1935000010.0
2007-06-11 16:39:00,0.7476,0.7477,0.7474,0.7474,1360000005.0
2007-06-11 16:40:00,0.7472,0.7473,0.74695,0.7471,1360000005.0
2007-06-11 16:41:00,0.7471,0.7472,0.7471,0.7472,2019200007.0
2007-06-11 16:42:00,0.7472,0.7472,0.7469,0.7471,967800003.0
2007-06-11 16:43:00,0.7472,0.7474,0.7472,0.7474,1506699997.0
2007-06-11 16:44:00,0.74725,0.7474,0.7471,0.7472,1506699997.0
2007-06-11 16:45:00,0.747,0.7472,0.7468,0.747,1446100000.0
2007-06-11 16:46:00,0.7472,0.7472,0.7465,0.7468,1446100000.0
2007-06-11 16:47:00,0.7466,0.747,0.7466,0.7469,1446100000.0
2007-06-11 16:48:00,0.74685,0.7472,0.74685,0.7469,1446100000.0
2007-06-11 16:49:00,0.747,0.7471,0.747,0.7471,726399999.0
2007-06-11 16:50:00,0.7471,0.7472,0.747,0.7472,938899995.0
2007-06-11 16:51:00,0.7472,0.7472,0.74705,0.7472,982299993.0
2007-06-11 16:52:00,0.7472,0.7472,0.74685,0.74685,1334299997.0
2007-06-11 16:53:00,0.74695,0.747,0.7467,0.7468,536100000.0
2007-06-11 16:54:00,0.7468,0.7469,0.74645,0.7466,1924899991.0
2007-06-11 16:55:00,0.7466,0.7467,0.74635,0.74635,1552000006.0
2007-06-11 16:57:00,0.7464,0.7466,0.7464,0.7466,2080800002.0
2007-06-11 16:58:00,0.7466,0.7469,0.7464,0.7468,1554800001.0
2007-06-11 16:59:00,0.7469,0.7474,0.7469,0.7474,1231999996.0
2007-06-11 17:00:00,0.7472,0.7474,0.747,0.7472,1231999996.0
2007-06-11 17:01:00,0.7471,0.7474,0.747,0.7474,1231999996.0
2007-06-11 17:02:00,0.7474,0.7476,0.7473,0.7474,1002300001.0
2007-06-11 17:03:00,0.7474,0.7476,0.7473,0.74745,1825400017.0
2007-06-11 17:04:00,0.7475,0.7483,0.74735,0.7481,2080400009.0
2007-06-11 17:05:00,0.7483,0.7487,0.7481,0.7483,440099994.0
2007-06-11 17:06:00,0.7485,0.7485,0.7483,0.7483,440099994.0
2007-06-11 17:07:00,0.74825,0.7485,0.7482,0.7483,1689099985.0
2007-06-11 17:08:00,0.7483,0.7484,0.7479,0.74805,1993600009.0
2007-06-11 17:09:00,0.74805,0.7482,0.74795,0.748,342800001.0
2007-06-11 17:10:00,0.7481,0.7484,0.748,0.7482,1228000004.0
2007-06-11 17:11:00,0.74815,0.7483,0.7481,0.7483,396099998.0
2007-06-11 17:12:00,0.7483,0.7483,0.7482,0.7483,649700000.0
2007-06-11 17:13:00,0.7483,0.7485,0.7482,0.7485,191900000.0
2007-06-11 17:14:00,0.7485,0.7486,0.7484,0.7486,122299999.0
2007-06-11 17:15:00,0.7486,0.7488,0.7484,0.7487,1211299998.0
2007-06-11 17:16:00,0.7487,0.7488,0.7485,0.7488,280400003.0
2007-06-11 17:17:00,0.7488,0.7488,0.7485,0.7486,1177799999.0
2007-06-11 17:18:00,0.7486,0.7486,0.7485,0.7485,1314800011.0
2007-06-11 17:19:00,0.7485,0.7485,0.7482,0.7484,960300003.0
2007-06-11 17:20:00,0.7484,0.7484,0.7483,0.7483,99799998.0
2007-06-11 17:21:00,0.7483,0.7485,0.7483,0.7485,233399997.0
2007-06-11 17:22:00,0.7485,0.7485,0.74835,0.74835,672100003.0
2007-06-11 17:23:00,0.74835,0.7487,0.74835,0.7486,365099999.0
2007-06-11 17:24:00,0.7486,0.7487,0.7485,0.74865,460100004.0
2007-06-11 17:25:00,0.74865,0.7487,0.74845,0.7486,373099998.0
2007-06-11 17:26:00,0.7486,0.7487,0.7486,0.7486,862099998.0
2007-06-11 17:27:00,0.7488,0.7494,0.7488,0.7494,1267800006.0
2007-06-11 17:28:00,0.7492,0.7495,0.7492,0.7492,1267800006.0
2007-06-11 17:29:00,0.7494,0.7494,0.749,0.7493,1267800006.0
2007-06-11 17:30:00,0.7493,0.7493,0.7491,0.7493,202999996.0
2007-06-11 17:31:00,0.7493,0.7493,0.74915,0.7493,528400002.0
2007-06-11 17:32:00,0.74925,0.7493,0.7489,0.7489,1124799996.0
2007-06-11 17:33:00,0.7489,0.7491,0.7489,0.7491,849199999.0
2007-06-11 17:34:00,0.7491,0.7491,0.74895,0.74895,303100000.0
2007-06-11 17:35:00,0.749,0.7491,0.7489,0.7491,652800001.0
2007-06-11 17:36:00,0.7491,0.7491,0.7488,0.7489,509900011.0
2007-06-11 17:37:00,0.74885,0.7489,0.74875,0.7489,1435299998.0
2007-06-11 17:38:00,0.7489,0.7495,0.7489,0.7495,1297400006.0
2007-06-11 17:39:00,0.7495,0.7496,0.74905,0.7494,1854800002.0
2007-06-11 17:40:00,0.7494,0.7495,0.7493,0.7494,707199998.0
2007-06-11 17:41:00,0.7494,0.7495,0.7494,0.7494,54100000.0
2007-06-11 17:42:00,0.7494,0.7494,0.7489,0.749,1131200003.0
2007-06-11 17:43:00,0.749,0.7492,0.7488,0.7489,1419700002.0
2007-06-11 17:44:00,0.749,0.7492,0.7488,0.7488,1810599997.0
2007-06-11 17:45:00,0.7489,0.7489,0.7487,0.7488,1810599997.0
2007-06-11 17:46:00,0.7488,0.749,0.7487,0.7489,576100001.0
2007-06-11 17:47:00,0.7489,0.7489,0.7487,0.7487,1452499991.0
2007-06-11 17:48:00,0.7488,0.7489,0.7485,0.7487,1158899994.0
2007-06-11 17:49:00,0.7485,0.7485,0.7484,0.7485,428900006.0
2007-06-11 17:50:00,0.7485,0.7485,0.74835,0.7484,525700000.0
2007-06-11 17:51:00,0.7484,0.7485,0.74835,0.74835,1042399998.0
2007-06-11 17:52:00,0.7484,0.7486,0.74835,0.7485,820000005.0
2007-06-11 17:53:00,0.7485,0.7487,0.74845,0.7485,662800007.0
2007-06-11 17:54:00,0.74845,0.7487,0.74845,0.7486,1056499991.0
2007-06-11 17:55:00,0.7488,0.7492,0.7488,0.749,658400001.0
2007-06-11 17:56:00,0.7488,0.7489,0.7488,0.7489,658400001.0
2007-06-11 17:57:00,0.7489,0.749,0.74885,0.74885,753700007.0
2007-06-11 17:58:00,0.749,0.749,0.7489,0.7489,675899996.0
2007-06-11 17:59:00,0.74885,0.7491,0.74885,0.7491,1561900009.0
2007-06-11 18:00:00,0.7491,0.7491,0.749,0.7491,648200000.0
2007-06-11 18:01:00,0.7491,0.7491,0.7491,0.7491,401300001.0
2007-06-11 18:02:00,0.7491,0.7491,0.749,0.749,556099998.0
2007-06-11 18:03:00,0.749,0.7491,0.749,0.7491,473200003.0
2007-06-11 18:04:00,0.7491,0.7491,0.7491,0.7491,500500000.0
2007-06-11 18:05:00,0.74905,0.7491,0.74905,0.7491,696800008.0
2007-06-11 18:06:00,0.7494,0.7506,0.7494,0.7499,2062700001.0
2007-06-11 18:07:00,0.7493,0.7502,0.749,0.7501,2062700001.0
2007-06-11 18:08:00,0.7501,0.7503,0.7501,0.7502,2069699987.0
2007-06-11 18:09:00,0.7501,0.7504,0.7501,0.7501,1301099994.0
2007-06-11 18:10:00,0.7499,0.7502,0.7499,0.7499,1301099994.0
2007-06-11 18:11:00,0.75,0.75,0.7494,0.7498,1301099994.0
2007-06-11 18:12:00,0.7498,0.7499,0.7495,0.7497,2032299988.0
2007-06-11 18:13:00,0.7497,0.7498,0.7495,0.7496,845699996.0
2007-06-11 18:14:00,0.7496,0.7497,0.7494,0.74965,1314199999.0
2007-06-11 18:15:00,0.7497,0.7498,0.7497,0.7498,204999998.0
2007-06-11 18:16:00,0.7498,0.7499,0.7495,0.7498,1318400015.0
2007-06-11 18:17:00,0.7498,0.7498,0.7496,0.7496,218499999.0
2007-06-11 18:18:00,0.7496,0.7499,0.7496,0.7498,690599996.0
2007-06-11 18:19:00,0.7498,0.75,0.7498,0.7499,785800003.0
2007-06-11 18:20:00,0.7499,0.75,0.7497,0.7497,698799998.0
2007-06-11 18:21:00,0.74965,0.75,0.7496,0.75,1298799996.0
2007-06-11 18:22:00,0.75,0.7501,0.75,0.75,363399996.0
2007-06-11 18:23:00,0.7501,0.7503,0.75,0.7503,1380899994.0
2007-06-11 18:24:00,0.7503,0.75045,0.75015,0.75045,623899993.0
2007-06-11 18:25:00,0.7505,0.7505,0.75025,0.7504,1707499998.0
2007-06-11 18:26:00,0.7504,0.7504,0.7501,0.75015,675900003.0
2007-06-11 18:27:00,0.7502,0.7504,0.7501,0.7504,552100002.0
2007-06-11 18:28:00,0.75035,0.7504,0.75,0.7504,591100001.0
2007-06-11 18:29:00,0.7504,0.7505,0.7504,0.7504,343900002.0
2007-06-11 18:30:00,0.7504,0.7504,0.75035,0.75035,481700004.0
2007-06-11 18:31:00,0.7504,0.7504,0.7504,0.7504,15200000.0
2007-06-11 18:32:00,0.7504,0.7504,0.7504,0.7504,226399998.0
2007-06-11 18:33:00,0.7504,0.7504,0.75035,0.7504,105599996.0
2007-06-11 18:34:00,0.7504,0.7508,0.7504,0.75065,1236600002.0
2007-06-11 18:35:00,0.7507,0.7507,0.7502,0.7502,1691199990.0
2007-06-11 18:36:00,0.7502,0.7503,0.7502,0.7503,220099998.0
2007-06-11 18:37:00,0.7503,0.7504,0.7502,0.7503,259899998.0
2007-06-11 18:38:00,0.7503,0.7503,0.7503,0.7503,159299994.0
2007-06-11 18:39:00,0.7503,0.7503,0.7503,0.7503,192899992.0
2007-06-11 18:40:00,0.7503,0.7503,0.75025,0.75025,309499991.0
2007-06-11 18:41:00,0.7503,0.7503,0.7503,0.7503,148300000.0
2007-06-11 18:42:00,0.75025,0.7503,0.7502,0.7502,392399999.0
2007-06-11 18:43:00,0.7502,0.7503,0.7501,0.7503,474099996.0
2007-06-11 18:44:00,0.7502,0.7502,0.7502,0.7502,441199999.0
2007-06-11 18:45:00,0.7502,0.7503,0.7502,0.7503,236300001.0
2007-06-11 18:46:00,0.7503,0.7503,0.7499,0.7499,1426699983.0
2007-06-11 18:47:00,0.7499,0.7501,0.7499,0.7501,219400000.0
2007-06-11 18:48:00,0.7501,0.7501,0.75005,0.7501,58600000.0
2007-06-11 18:49:00,0.7501,0.7501,0.7499,0.7499,278799998.0
2007-06-11 18:50:00,0.75,0.75,0.75,0.75,125800000.0
2007-06-11 18:51:00,0.75,0.75,0.7499,0.7499,152999998.0
2007-06-11 18:52:00,0.7499,0.7501,0.7499,0.7501,329399996.0
2007-06-11 18:53:00,0.7501,0.7502,0.7501,0.7502,272700003.0
2007-06-11 18:54:00,0.7502,0.7502,0.7501,0.7501,448300004.0
2007-06-11 18:55:00,0.7501,0.7502,0.75,0.7501,490300003.0
2007-06-11 18:56:00,0.7501,0.7501,0.7499,0.75,817299999.0
2007-06-11 18:57:00,0.75,0.75,0.7498,0.7498,389499995.0
2007-06-11 18:58:00,0.74995,0.74995,0.74954,0.74979,259399995.0
2007-06-11 18:59:00,0.7499,0.75,0.7498,0.74995,695400010.0
2007-06-11 19:00:00,0.74995,0.75,0.7498,0.7499,194600001.0
2007-06-11 19:01:00,0.7499,0.7499,0.7499,0.7499,70400000.0
2007-06-11 19:02:00,0.7499,0.7499,0.7499,0.7499,67199996.0
2007-06-11 19:03:00,0.7499,0.75,0.7496,0.75,1152400008.0
2007-06-11 19:04:00,0.74995,0.75,0.7498,0.7499,501199999.0
2007-06-11 19:05:00,0.7498,0.7499,0.7498,0.7499,231800001.0
2007-06-11 19:06:00,0.7498,0.7499,0.7498,0.7498,95400000.0
2007-06-11 19:07:00,0.7499,0.7499,0.7499,0.7499,17100000.0
2007-06-11 19:08:00,0.74978,0.74982,0.7496,0.7496,872300000.0
2007-06-11 19:09:00,0.7499,0.7499,0.7498,0.7498,124799999.0
2007-06-11 19:10:00,0.7499,0.7499,0.7499,0.7499,52899997.0
2007-06-11 19:11:00,0.7499,0.75,0.7499,0.75,153499998.0
2007-06-11 19:12:00,0.75,0.7501,0.7499,0.7501,457699997.0
2007-06-11 19:13:00,0.75005,0.7501,0.75,0.75,212100001.0
2007-06-11 19:14:00,0.75,0.7501,0.75,0.7501,157199999.0
2007-06-11 19:15:00,0.7501,0.7501,0.7501,0.7501,40700000.0
2007-06-11 19:16:00,0.75005,0.75005,0.75005,0.75005,13600000.0
2007-06-11 19:17:00,0.7501,0.7502,0.7499,0.75015,380500004.0
2007-06-11 19:18:00,0.75015,0.7502,0.75,0.75,509900002.0
2007-06-11 19:19:00,0.7501,0.7502,0.75,0.75015,727799999.0
2007-06-11 19:20:00,0.7502,0.7502,0.7501,0.7501,279300000.0
2007-06-11 19:21:00,0.74988,0.74998,0.74962,0.74995,1143100001.0
2007-06-11 19:22:00,0.7502,0.7503,0.7501,0.7503,733199997.0
2007-06-11 19:23:00,0.7503,0.7503,0.75,0.7502,704200001.0
2007-06-11 19:24:00,0.7502,0.7502,0.7501,0.7501,1037900000.0
2007-06-11 19:25:00,0.7501,0.7502,0.75,0.7501,963200004.0
2007-06-11 19:26:00,0.7501,0.7506,0.75,0.7506,1313400005.0
2007-06-11 19:27:00,0.7506,0.7507,0.7504,0.7506,1153499993.0
2007-06-11 19:28:00,0.7506,0.7506,0.7505,0.7505,762699984.0
2007-06-11 19:29:00,0.7506,0.7506,0.7503,0.7503,1269699979.0
2007-06-11 19:30:00,0.7503,0.7505,0.7503,0.7504,635300014.0
2007-06-11 19:31:00,0.7504,0.7504,0.7503,0.7504,673699993.0
2007-06-11 19:32:00,0.7504,0.7504,0.7504,0.7504,802000002.0
2007-06-11 19:33:00,0.7504,0.7505,0.7504,0.7505,714099996.0
2007-06-11 19:34:00,0.7504,0.7504,0.7504,0.7504,194799994.0
2007-06-11 19:35:00,0.7504,0.7504,0.7503,0.7503,554699997.0
2007-06-11 19:36:00,0.7503,0.7504,0.75025,0.75035,919100008.0
2007-06-11 19:37:00,0.7504,0.7504,0.7502,0.7502,573800016.0
2007-06-11 19:38:00,0.7503,0.7503,0.7501,0.7501,314299998.0
2007-06-11 19:39:00,0.7502,0.7503,0.7501,0.7503,301300002.0
2007-06-11 19:40:00,0.7503,0.7503,0.75025,0.7503,89800001.0
2007-06-11 19:41:00,0.7501,0.7502,0.7501,0.7501,1543599995.0
2007-06-11 19:42:00,0.7501,0.7502,0.7501,0.7501,334599998.0
2007-06-11 19:43:00,0.7502,0.7503,0.7502,0.7502,303499999.0
2007-06-11 19:44:00,0.7502,0.7503,0.7502,0.7502,927899993.0
2007-06-11 19:45:00,0.7501,0.7503,0.7501,0.7502,691300008.0
2007-06-11 19:46:00,0.7503,0.7503,0.7501,0.7502,905899997.0
2007-06-11 19:47:00,0.7502,0.7502,0.75015,0.7502,322200000.0
2007-06-11 19:48:00,0.7502,0.7503,0.75,0.7503,1120499988.0
2007-06-11 19:49:00,0.7503,0.7503,0.7502,0.7503,708500015.0
2007-06-11 19:50:00,0.7503,0.7503,0.7502,0.7502,418600005.0
2007-06-11 19:51:00,0.7502,0.7503,0.7502,0.7502,1769599988.0
2007-06-11 19:52:00,0.7503,0.7504,0.7502,0.7503,306099999.0
2007-06-11 19:53:00,0.7503,0.7503,0.7501,0.7501,449500005.0
2007-06-11 19:54:00,0.7503,0.7503,0.7503,0.7503,110100000.0
2007-06-11 19:55:00,0.7503,0.7504,0.7502,0.7504,600199988.0
2007-06-11 19:56:00,0.7504,0.7504,0.7503,0.7503,39800002.0
2007-06-11 19:57:00,0.7504,0.7504,0.75035,0.75035,16000000.0
2007-06-11 19:58:00,0.7504,0.7504,0.7503,0.7504,197000006.0
2007-06-11 19:59:00,0.7504,0.7504,0.7503,0.75035,94800000.0
2007-06-11 20:00:00,0.7504,0.7504,0.7502,0.7502,102000003.0
2007-06-11 20:01:00,0.7502,0.7504,0.7502,0.75035,493900000.0
2007-06-11 20:02:00,0.7504,0.7504,0.7504,0.7504,40399999.0
2007-06-11 20:03:00,0.7504,0.7509,0.7504,0.7508,652000005.0
2007-06-11 20:04:00,0.7508,0.7508,0.7508,0.7508,4800000.0
2007-06-11 20:05:00,0.75072,0.75079,0.75045,0.7505,1075000004.0
2007-06-11 20:06:00,0.75045,0.75063,0.75033,0.75047,1229400013.0
2007-06-11 20:07:00,0.75053,0.75063,0.75034,0.75063,1238900012.0
2007-06-11 20:08:00,0.7508,0.7508,0.7508,0.7508,4800000.0
2007-06-11 20:09:00,0.75045,0.75047,0.75029,0.75047,164200003.0
2007-06-11 20:10:00,0.7508,0.7509,0.7506,0.75075,274300000.0
2007-06-11 20:11:00,0.7508,0.7508,0.7506,0.7506,254799998.0
2007-06-11 20:12:00,0.7507,0.7508,0.7507,0.7508,143000001.0
2007-06-11 20:13:00,0.7508,0.7508,0.7507,0.7507,352099998.0
2007-06-11 20:14:00,0.7506,0.7507,0.7506,0.7507,125500000.0
2007-06-11 20:15:00,0.7507,0.7507,0.7507,0.7507,159499996.0
2007-06-11 20:16:00,0.7507,0.7507,0.7507,0.7507,53399999.0
2007-06-11 20:17:00,0.7507,0.7507,0.75065,0.75065,102600000.0
2007-06-11 20:18:00,0.7507,0.7507,0.7506,0.7507,116000002.0
2007-06-11 20:19:00,0.7507,0.7507,0.7506,0.7506,146300004.0
2007-06-11 20:20:00,0.7506,0.7507,0.7506,0.7506,164600003.0
2007-06-11 20:21:00,0.7507,0.7508,0.7507,0.75075,318700000.0
2007-06-11 20:22:00,0.7508,0.7509,0.7508,0.7508,993899989.0
2007-06-11 20:23:00,0.7508,0.7508,0.7506,0.7507,1138599994.0
2007-06-11 20:24:00,0.7507,0.7508,0.7507,0.7507,385499997.0
2007-06-11 20:25:00,0.7508,0.7508,0.7507,0.7507,608199995.0
2007-06-11 20:26:00,0.7507,0.7508,0.7507,0.7507,198799999.0
2007-06-11 20:27:00,0.7507,0.7508,0.7506,0.7506,790299996.0
2007-06-11 20:28:00,0.7507,0.7507,0.7506,0.7507,806700004.0
2007-06-11 20:29:00,0.7506,0.7507,0.7505,0.7507,979999989.0
2007-06-11 20:30:00,0.7506,0.7507,0.7506,0.7507,24200000.0
2007-06-11 20:31:00,0.7507,0.7507,0.75065,0.7507,56800000.0
2007-06-11 20:32:00,0.7507,0.7507,0.7507,0.7507,30400000.0
2007-06-11 20:33:00,0.7502,0.7504,0.75015,0.7504,1117700008.0
2007-06-11 20:34:00,0.7507,0.7507,0.75065,0.7507,27000000.0
2007-06-11 20:35:00,0.75065,0.7507,0.7506,0.7507,103699998.0
2007-06-11 20:36:00,0.7506,0.7506,0.7505,0.7505,317099997.0
2007-06-11 20:37:00,0.7505,0.7505,0.7505,0.7505,39600000.0
2007-06-11 20:38:00,0.7505,0.7506,0.7505,0.7506,143200000.0
2007-06-11 20:39:00,0.7506,0.7506,0.7506,0.7506,42400000.0
2007-06-11 20:40:00,0.75051,0.75066,0.75043,0.75043,220899998.0
2007-06-11 20:41:00,0.7506,0.7506,0.7506,0.7506,87200000.0
2007-06-11 20:42:00,0.7506,0.7507,0.7505,0.75065,1175100014.0
2007-06-11 20:43:00,0.7507,0.7507,0.7506,0.75065,354199999.0
2007-06-11 20:44:00,0.7507,0.7507,0.7506,0.7507,66100001.0
2007-06-11 20:45:00,0.7507,0.7507,0.7506,0.7506,125000003.0
2007-06-11 20:46:00,0.7506,0.7508,0.7506,0.75075,279500000.0
2007-06-11 20:47:00,0.7508,0.7509,0.7507,0.7507,1081300000.0
2007-06-11 20:48:00,0.7507,0.7509,0.7505,0.7506,806499997.0
2007-06-11 20:49:00,0.7506,0.7508,0.7506,0.7508,154500001.0
2007-06-11 20:50:00,0.7508,0.7508,0.7506,0.7506,297799993.0
2007-06-11 20:51:00,0.7506,0.7506,0.7505,0.7506,285299996.0
2007-06-11 20:52:00,0.7506,0.7506,0.7505,0.7505,82000000.0
2007-06-11 20:53:00,0.7506,0.7506,0.7506,0.7506,194600000.0
2007-06-11 20:54:00,0.7506,0.7506,0.75055,0.7506,83200000.0
2007-06-11 20:55:00,0.7506,0.7506,0.7505,0.7505,168700000.0
2007-06-11 20:56:00,0.7505,0.7505,0.7505,0.7505,165699994.0
2007-06-11 20:57:00,0.7505,0.7505,0.7505,0.7505,4200000.0
2007-06-11 20:58:00,0.7505,0.7505,0.7504,0.7505,740300000.0
2007-06-11 20:59:00,0.7505,0.7506,0.7504,0.7506,354800000.0
2007-06-11 21:00:00,0.7505,0.7506,0.7504,0.7505,385400002.0
2007-06-11 21:01:00,0.7505,0.7506,0.7505,0.7506,54700000.0
2007-06-11 21:02:00,0.7507,0.7508,0.7507,0.7507,182899999.0
2007-06-11 21:03:00,0.7508,0.7511,0.7508,0.751,437400004.0
2007-06-11 21:04:00,0.7511,0.7511,0.7505,0.7508,415700002.0
2007-06-11 21:05:00,0.75059,0.75079,0.75051,0.75055,1461399996.0
2007-06-11 21:06:00,0.7508,0.7508,0.7508,0.7508,32800000.0
2007-06-11 21:07:00,0.7507,0.7508,0.7505,0.7506,142499999.0
2007-06-11 21:08:00,0.7507,0.7509,0.7507,0.7509,183500000.0
2007-06-11 21:09:00,0.7509,0.7511,0.7509,0.751,218500000.0
2007-06-11 21:10:00,0.7511,0.7513,0.751,0.7511,451799998.0
2007-06-11 21:11:00,0.7511,0.7511,0.751,0.751,53600000.0
2007-06-11 21:12:00,0.75082,0.75088,0.75082,0.75082,216999996.0
2007-06-11 21:13:00,0.75092,0.75098,0.75055,0.75093,239999993.0
2007-06-11 21:14:00,0.7511,0.7511,0.7511,0.7511,16000000.0
2007-06-11 21:15:00,0.75085,0.75098,0.75085,0.7509,145600000.0
2007-06-11 21:16:00,0.7511,0.7512,0.7511,0.7511,152400000.0
2007-06-11 21:17:00,0.7511,0.7511,0.751,0.751,152599999.0
2007-06-11 21:18:00,0.751,0.751,0.7508,0.7509,94899998.0
2007-06-11 21:19:00,0.751,0.7511,0.7508,0.751,137500000.0
2007-06-11 21:20:00,0.7511,0.7513,0.7511,0.7512,342500002.0
2007-06-11 21:21:00,0.7512,0.7512,0.7512,0.7512,161400000.0
2007-06-11 21:22:00,0.7512,0.7512,0.751,0.7511,109200000.0
2007-06-11 21:23:00,0.7511,0.7514,0.7511,0.7511,432099997.0
2007-06-11 21:24:00,0.7513,0.7513,0.7512,0.7512,191800000.0
2007-06-11 21:25:00,0.7514,0.7515,0.7513,0.7514,324600001.0
2007-06-11 21:26:00,0.7514,0.752,0.7514,0.752,848100004.0
2007-06-11 21:27:00,0.752,0.7521,0.7518,0.7519,1069799993.0
2007-06-11 21:28:00,0.7519,0.752,0.7519,0.7519,242100000.0
2007-06-11 21:29:00,0.7519,0.7519,0.7516,0.7516,501200001.0
2007-06-11 21:30:00,0.7517,0.7517,0.7515,0.7516,411199999.0
2007-06-11 21:31:00,0.7516,0.7516,0.7515,0.7515,294300002.0
2007-06-11 21:32:00,0.7515,0.7515,0.7511,0.7513,552700003.0
2007-06-11 21:33:00,0.7514,0.7514,0.7513,0.7514,303399998.0
2007-06-11 21:34:00,0.7514,0.7514,0.7514,0.7514,92000000.0
2007-06-11 21:35:00,0.7514,0.7514,0.7514,0.7514,68000000.0
2007-06-11 21:36:00,0.7514,0.7514,0.7514,0.7514,38400000.0
2007-06-11 21:37:00,0.7514,0.7514,0.7513,0.7514,213200000.0
2007-06-11 21:38:00,0.7514,0.7517,0.7514,0.7515,351300001.0
2007-06-11 21:39:00,0.7515,0.7515,0.7513,0.7513,71500000.0
2007-06-11 21:40:00,0.7513,0.7515,0.7513,0.7514,76700000.0
2007-06-11 21:41:00,0.7515,0.7515,0.75123,0.75123,76000000.0
2007-06-11 21:42:00,0.7515,0.7515,0.7515,0.7515,8800000.0
2007-06-11 21:43:00,0.7515,0.7515,0.7515,0.7515,105500000.0
2007-06-11 21:44:00,0.7515,0.7515,0.7515,0.7515,17600000.0
2007-06-11 21:45:00,0.7515,0.7515,0.7515,0.7515,24000000.0
2007-06-11 21:46:00,0.7515,0.7515,0.7513,0.7514,133200002.0
2007-06-11 21:47:00,0.75142,0.7516,0.75128,0.75133,1085000001.0
2007-06-11 21:48:00,0.7515,0.7515,0.7515,0.7515,13600000.0
2007-06-11 21:49:00,0.75139,0.75148,0.75126,0.75148,209499999.0
2007-06-11 21:50:00,0.7515,0.7515,0.7515,0.7515,88400000.0
2007-06-11 21:51:00,0.7515,0.7515,0.7514,0.7514,79700000.0
2007-06-11 21:52:00,0.7514,0.7514,0.7514,0.7514,94000000.0
2007-06-11 21:53:00,0.7513,0.7513,0.7512,0.7513,89400000.0
2007-06-11 21:54:00,0.7514,0.7515,0.7514,0.7515,49499999.0
2007-06-11 21:55:00,0.7515,0.7515,0.7514,0.7515,73400000.0
2007-06-11 21:56:00,0.7515,0.7516,0.7515,0.7516,68800000.0
2007-06-11 21:57:00,0.75136,0.75149,0.75132,0.75146,135199998.0
2007-06-11 21:58:00,0.7516,0.7516,0.7516,0.7516,23200000.0
2007-06-11 21:59:00,0.7516,0.7516,0.7513,0.7515,135599997.0
2007-06-11 22:00:00,0.7515,0.7516,0.7515,0.7516,23799999.0
2007-06-11 22:01:00,0.7517,0.7517,0.7515,0.7515,98999998.0
2007-06-11 22:02:00,0.7516,0.7516,0.7515,0.7516,350900000.0
2007-06-11 22:03:00,0.7516,0.7516,0.7515,0.7515,134400000.0
2007-06-11 22:04:00,0.7515,0.7515,0.7515,0.7515,16000000.0
2007-06-11 22:05:00,0.7515,0.7515,0.7515,0.7515,27000000.0
2007-06-11 22:06:00,0.7514,0.75153,0.75137,0.75146,802300005.0
2007-06-11 22:07:00,0.75143,0.7515,0.75126,0.7515,527900003.0
2007-06-11 22:08:00,0.7515,0.7516,0.7515,0.7516,68399998.0
2007-06-11 22:09:00,0.7516,0.7516,0.7516,0.7516,55699998.0
2007-06-11 22:10:00,0.7516,0.7516,0.7516,0.7516,77600001.0
2007-06-11 22:11:00,0.7515,0.7516,0.7514,0.7516,230800002.0
2007-06-11 22:12:00,0.7516,0.7516,0.7515,0.7515,125700000.0
2007-06-11 22:13:00,0.7515,0.7516,0.7515,0.7516,282499999.0
2007-06-11 22:14:00,0.7516,0.7516,0.7513,0.7514,271599998.0
2007-06-11 22:15:00,0.75125,0.75153,0.75105,0.75105,527799997.0
2007-06-11 22:16:00,0.7514,0.7514,0.7514,0.7514,82800001.0
2007-06-11 22:17:00,0.7514,0.7514,0.7514,0.7514,123299997.0
2007-06-11 22:18:00,0.75125,0.75125,0.75113,0.7512,22800000.0
2007-06-11 22:19:00,0.7514,0.7514,0.7514,0.7514,17500000.0
2007-06-11 22:20:00,0.7514,0.7514,0.7514,0.7514,13500000.0
2007-06-11 22:21:00,0.7514,0.7515,0.7514,0.7514,291200001.0
2007-06-11 22:22:00,0.7511,0.75126,0.75088,0.75121,249800001.0
2007-06-11 22:23:00,0.7514,0.7514,0.7514,0.7514,67999999.0
2007-06-11 22:24:00,0.7514,0.7514,0.7513,0.7513,115700002.0
2007-06-11 22:25:00,0.7513,0.75131,0.75101,0.75113,289000001.0
2007-06-11 22:26:00,0.7513,0.7513,0.7513,0.7513,88600000.0
2007-06-11 22:27:00,0.7513,0.7513,0.7513,0.7513,78899999.0
2007-06-11 22:28:00,0.7513,0.7513,0.7513,0.7513,177999997.0
2007-06-11 22:29:00,0.7512,0.7514,0.7512,0.7514,218999999.0
2007-06-11 22:30:00,0.7515,0.7517,0.7514,0.7515,225100002.0
2007-06-11 22:31:00,0.7515,0.7519,0.7515,0.7518,235999998.0
2007-06-11 22:32:00,0.7518,0.7518,0.7518,0.7518,1100000.0
2007-06-11 22:33:00,0.7517,0.7519,0.7516,0.7518,230600000.0
2007-06-11 22:34:00,0.7518,0.7519,0.7518,0.7518,49000000.0
2007-06-11 22:35:00,0.7518,0.7519,0.7517,0.7519,80800000.0
2007-06-11 22:36:00,0.7519,0.7519,0.7518,0.7518,65600000.0
2007-06-11 22:37:00,0.75185,0.75188,0.75177,0.75188,65300000.0
2007-06-11 22:38:00,0.7519,0.7522,0.7517,0.752,307499998.0
2007-06-11 22:39:00,0.7521,0.7521,0.7521,0.7521,13400000.0
2007-06-11 22:40:00,0.7521,0.7521,0.752,0.7521,31200000.0
2007-06-11 22:41:00,0.7521,0.7521,0.7519,0.7519,73600000.0
2007-06-11 22:42:00,0.752,0.7521,0.752,0.752,85600000.0
2007-06-11 22:43:00,0.752,0.7521,0.752,0.7521,118400000.0
2007-06-11 22:44:00,0.75194,0.75221,0.75176,0.75184,178899998.0
2007-06-11 22:45:00,0.7521,0.7521,0.7521,0.7521,46400000.0
2007-06-11 22:46:00,0.7521,0.7521,0.7518,0.7519,265499999.0
2007-06-11 22:47:00,0.7519,0.7521,0.7519,0.7519,283100003.0
2007-06-11 22:48:00,0.752,0.7521,0.752,0.7521,125600000.0
2007-06-11 22:49:00,0.7521,0.7521,0.7521,0.7521,3200000.0
2007-06-11 22:50:00,0.7521,0.7522,0.7521,0.7521,132000000.0
2007-06-11 22:51:00,0.7522,0.7522,0.7522,0.7522,24000000.0
2007-06-11 22:52:00,0.75213,0.75213,0.75185,0.752,169699998.0
2007-06-11 22:53:00,0.7522,0.7522,0.7522,0.7522,4100000.0
2007-06-11 22:54:00,0.7521,0.7523,0.752,0.752,371499995.0
2007-06-11 22:55:00,0.7521,0.7521,0.752,0.752,40000000.0
2007-06-11 22:56:00,0.7521,0.7522,0.752,0.7521,120699999.0
2007-06-11 22:57:00,0.7521,0.7521,0.752,0.752,140900002.0
2007-06-11 22:58:00,0.7521,0.7521,0.7518,0.752,115100000.0
2007-06-11 22:59:00,0.7519,0.752,0.7519,0.752,26400000.0
2007-06-11 23:00:00,0.752,0.752,0.752,0.752,6400000.0
2007-06-11 23:01:00,0.752,0.752,0.7519,0.7519,24800000.0
2007-06-11 23:02:00,0.752,0.752,0.7518,0.7518,55900000.0
2007-06-11 23:03:00,0.7518,0.7519,0.7518,0.7519,159600000.0
2007-06-11 23:04:00,0.7519,0.7519,0.7518,0.7518,87800000.0
2007-06-11 23:05:00,0.7518,0.7519,0.7516,0.7518,443599999.0
2007-06-11 23:06:00,0.7519,0.7519,0.7516,0.7517,340599999.0
2007-06-11 23:07:00,0.7518,0.7518,0.7517,0.7517,356400001.0
2007-06-11 23:08:00,0.7517,0.7518,0.7517,0.7518,164800000.0
2007-06-11 23:09:00,0.7518,0.7518,0.7513,0.7515,404999998.0
2007-06-11 23:10:00,0.7515,0.7516,0.7514,0.7516,434299998.0
2007-06-11 23:11:00,0.7516,0.7516,0.7514,0.7515,374800001.0
2007-06-11 23:12:00,0.75124,0.75136,0.7511,0.75124,250799994.0
2007-06-11 23:13:00,0.7516,0.7516,0.7513,0.7513,148799999.0
2007-06-11 23:14:00,0.7513,0.7518,0.7513,0.7517,249400000.0
2007-06-11 23:15:00,0.7517,0.7517,0.7514,0.7515,390800000.0
2007-06-11 23:16:00,0.7515,0.7515,0.7514,0.7515,348800000.0
2007-06-11 23:17:00,0.7515,0.7515,0.7512,0.7514,363299999.0
2007-06-11 23:18:00,0.7514,0.7514,0.7511,0.7512,527100000.0
2007-06-11 23:19:00,0.7512,0.7512,0.751,0.751,113499999.0
2007-06-11 23:20:00,0.7511,0.7512,0.7511,0.7512,98200000.0
2007-06-11 23:21:00,0.7512,0.7512,0.75115,0.75115,63700000.0
2007-06-11 23:22:00,0.75115,0.7512,0.751,0.7512,181900000.0
2007-06-11 23:23:00,0.7511,0.7512,0.7511,0.7512,167100004.0
2007-06-11 23:24:00,0.75115,0.7512,0.75115,0.7512,37600001.0
2007-06-11 23:25:00,0.7513,0.7513,0.7513,0.7513,53900000.0
2007-06-11 23:26:00,0.7513,0.7513,0.7513,0.7513,11100000.0
2007-06-11 23:27:00,0.7514,0.7516,0.7513,0.7515,145000001.0
2007-06-11 23:28:00,0.7515,0.7515,0.7514,0.7514,170599999.0
2007-06-11 23:29:00,0.7514,0.7515,0.7513,0.7513,227499997.0
2007-06-11 23:30:00,0.7513,0.7514,0.7509,0.7509,259599999.0
2007-06-11 23:31:00,0.751,0.7512,0.7509,0.7511,386699995.0
2007-06-11 23:32:00,0.7511,0.7512,0.7509,0.7509,524400002.0
2007-06-11 23:33:00,0.7509,0.751,0.7509,0.751,180000000.0
2007-06-11 23:34:00,0.751,0.751,0.751,0.751,38400000.0
2007-06-11 23:35:00,0.7509,0.7509,0.7507,0.7507,113300000.0
2007-06-11 23:36:00,0.7507,0.75075,0.7505,0.75075,355299999.0
2007-06-11 23:37:00,0.7508,0.7508,0.7507,0.7507,123900000.0
2007-06-11 23:38:00,0.7506,0.75064,0.75042,0.75044,963899994.0
2007-06-11 23:39:00,0.7507,0.7508,0.7507,0.7508,68500000.0
2007-06-11 23:40:00,0.7508,0.7508,0.7504,0.7505,66900000.0
2007-06-11 23:41:00,0.7505,0.7505,0.7502,0.7502,72800000.0
2007-06-11 23:42:00,0.7504,0.7504,0.7501,0.7502,216500000.0
2007-06-11 23:43:00,0.7502,0.7504,0.7502,0.7503,232400000.0
2007-06-11 23:44:00,0.7503,0.7504,0.7502,0.7504,123300000.0
2007-06-11 23:45:00,0.7504,0.7504,0.7502,0.7503,234700003.0
2007-06-11 23:46:00,0.7503,0.7503,0.7503,0.7503,66100001.0
2007-06-11 23:47:00,0.7503,0.7503,0.75015,0.7503,47100000.0
2007-06-11 23:48:00,0.7503,0.7503,0.7503,0.7503,21600000.0
2007-06-11 23:49:00,0.75009,0.75029,0.74985,0.7502,203600002.0
2007-06-11 23:50:00,0.75021,0.75021,0.75001,0.75008,87099999.0
2007-06-11 23:51:00,0.7501,0.75017,0.75004,0.75006,136599998.0
2007-06-11 23:52:00,0.7504,0.7505,0.7503,0.7504,240000001.0
2007-06-11 23:53:00,0.7504,0.7504,0.7504,0.7504,14300000.0
2007-06-11 23:54:00,0.7504,0.7505,0.7502,0.7505,158600000.0
2007-06-11 23:55:00,0.7506,0.7508,0.7505,0.7505,343400000.0
2007-06-11 23:56:00,0.7505,0.7507,0.7505,0.7506,296599998.0
2007-06-11 23:57:00,0.7506,0.7507,0.7505,0.7507,323600001.0
2007-06-11 23:58:00,0.7506,0.7506,0.75035,0.7505,746500002.0
2007-06-11 23:59:00,0.75045,0.7507,0.75035,0.7505,801899999.0
2007-06-12 00:00:00,0.7505,0.7507,0.7504,0.7505,257100001.0
2007-06-12 00:01:00,0.7507,0.7507,0.7506,0.7506,156299996.0
2007-06-12 00:02:00,0.7506,0.7506,0.7505,0.7506,200699994.0
2007-06-12 00:03:00,0.7506,0.7506,0.7506,0.7506,226000005.0
2007-06-12 00:04:00,0.7506,0.7506,0.7505,0.7505,215899992.0
2007-06-12 00:05:00,0.7505,0.7505,0.7505,0.7505,249899993.0
2007-06-12 00:06:00,0.7505,0.7508,0.7505,0.75075,469899995.0
2007-06-12 00:07:00,0.7508,0.7509,0.75065,0.7508,417300001.0
2007-06-12 00:08:00,0.7508,0.7511,0.7506,0.7511,804900000.0
2007-06-12 00:09:00,0.75105,0.7512,0.75075,0.751,578799999.0
2007-06-12 00:10:00,0.751,0.7511,0.751,0.751,410899999.0
2007-06-12 00:11:00,0.751,0.751,0.751,0.751,24800000.0
2007-06-12 00:12:00,0.751,0.751,0.7509,0.751,193499997.0
2007-06-12 00:13:00,0.751,0.7511,0.751,0.7511,362799994.0
2007-06-12 00:14:00,0.7511,0.7511,0.751,0.7511,135399996.0
2007-06-12 00:15:00,0.7511,0.7511,0.751,0.7511,119200000.0
2007-06-12 00:16:00,0.7511,0.7511,0.75095,0.75095,190000001.0
2007-06-12 00:17:00,0.7511,0.7511,0.751,0.7511,165300002.0
2007-06-12 00:18:00,0.7511,0.7511,0.751,0.7511,246899997.0
2007-06-12 00:19:00,0.751,0.7511,0.751,0.7511,183300003.0
2007-06-12 00:20:00,0.7511,0.7511,0.7511,0.7511,106400000.0
2007-06-12 00:21:00,0.7511,0.7511,0.751,0.751,165200000.0
2007-06-12 00:22:00,0.751,0.751,0.751,0.751,34300000.0
2007-06-12 00:23:00,0.751,0.7511,0.751,0.75105,79199999.0
2007-06-12 00:24:00,0.7511,0.7511,0.7508,0.7508,209400000.0
2007-06-12 00:25:00,0.7506,0.75088,0.7505,0.75069,292900006.0
2007-06-12 00:26:00,0.75065,0.75078,0.75065,0.75078,94800000.0
2007-06-12 00:27:00,0.75053,0.75068,0.75041,0.75055,174500000.0
2007-06-12 00:28:00,0.75055,0.75071,0.75043,0.75056,115400001.0
2007-06-12 00:29:00,0.7508,0.751,0.7508,0.75095,37800000.0
2007-06-12 00:30:00,0.75095,0.75095,0.75095,0.75095,20800000.0
2007-06-12 00:31:00,0.751,0.751,0.751,0.751,6400000.0
2007-06-12 00:32:00,0.751,0.751,0.7508,0.7508,71900001.0
2007-06-12 00:33:00,0.75077,0.75096,0.75051,0.75068,314300008.0
2007-06-12 00:34:00,0.7508,0.7508,0.7507,0.7507,171999998.0
2007-06-12 00:35:00,0.7507,0.7507,0.7505,0.7505,56800000.0
2007-06-12 00:36:00,0.7505,0.7505,0.7505,0.7505,13600000.0
2007-06-12 00:37:00,0.75043,0.75043,0.75009,0.7502,157400001.0
2007-06-12 00:38:00,0.75002,0.75029,0.75002,0.75029,106000002.0
2007-06-12 00:39:00,0.75027,0.75041,0.75013,0.7503,117300002.0
2007-06-12 00:40:00,0.7505,0.7505,0.7505,0.7505,27200000.0
2007-06-12 00:41:00,0.7505,0.7507,0.7505,0.7507,38399999.0
2007-06-12 00:42:00,0.7507,0.7507,0.7504,0.7506,586200002.0
2007-06-12 00:43:00,0.7505,0.7507,0.7504,0.7507,173599998.0
2007-06-12 00:44:00,0.7507,0.7507,0.7503,0.7504,636200002.0
2007-06-12 00:45:00,0.75055,0.7506,0.7503,0.7504,526899998.0
2007-06-12 00:46:00,0.7505,0.7506,0.7503,0.7506,558099998.0
2007-06-12 00:47:00,0.7506,0.7506,0.7506,0.7506,2400000.0
2007-06-12 00:48:00,0.75018,0.75036,0.75008,0.75023,614500001.0
2007-06-12 00:49:00,0.7506,0.7506,0.7506,0.7506,2400000.0
2007-06-12 00:50:00,0.75029,0.75056,0.75028,0.75028,257299998.0
2007-06-12 00:51:00,0.7505,0.7505,0.7505,0.7505,163799999.0
2007-06-12 00:52:00,0.7505,0.7506,0.7504,0.7506,243800000.0
2007-06-12 00:53:00,0.7506,0.7508,0.7506,0.75075,109499999.0
2007-06-12 00:54:00,0.75075,0.751,0.75075,0.7509,190299997.0
2007-06-12 00:55:00,0.7511,0.7511,0.7505,0.7506,851200001.0
2007-06-12 00:56:00,0.7506,0.75085,0.7505,0.75085,682600004.0
2007-06-12 00:57:00,0.75067,0.75073,0.75037,0.7505,191400000.0
2007-06-12 00:58:00,0.7509,0.7509,0.7507,0.7507,291099999.0
2007-06-12 00:59:00,0.7508,0.7508,0.7508,0.7508,34199999.0
2007-06-12 01:00:00,0.7508,0.7509,0.7508,0.7509,88400000.0
2007-06-12 01:01:00,0.7509,0.751,0.7508,0.7508,131200000.0
2007-06-12 01:02:00,0.7508,0.751,0.7506,0.75085,395100004.0
2007-06-12 01:03:00,0.7509,0.7509,0.7508,0.7508,116599999.0
2007-06-12 01:04:00,0.7509,0.751,0.7509,0.751,81199998.0
2007-06-12 01:05:00,0.751,0.7511,0.7509,0.751,305700004.0
2007-06-12 01:06:00,0.75115,0.7512,0.751,0.751,55900000.0
2007-06-12 01:07:00,0.7511,0.7512,0.751,0.75105,183800001.0
2007-06-12 01:08:00,0.7511,0.7512,0.75105,0.7511,107700000.0
2007-06-12 01:09:00,0.7511,0.7512,0.7511,0.7511,230799999.0
2007-06-12 01:10:00,0.7511,0.7512,0.751,0.7511,207900006.0
2007-06-12 01:11:00,0.7511,0.7511,0.751,0.7511,296200001.0
2007-06-12 01:12:00,0.751,0.7511,0.7508,0.75105,446100001.0
2007-06-12 01:13:00,0.7511,0.7511,0.751,0.751,154300004.0
2007-06-12 01:14:00,0.751,0.7512,0.7509,0.75095,787900005.0
2007-06-12 01:15:00,0.75095,0.751,0.75065,0.7509,1166000002.0
2007-06-12 01:16:00,0.7508,0.7509,0.7508,0.7509,91700001.0
2007-06-12 01:17:00,0.7509,0.7509,0.7507,0.7507,204200001.0
2007-06-12 01:18:00,0.7507,0.7508,0.7507,0.7507,211600002.0
2007-06-12 01:19:00,0.7507,0.7508,0.7507,0.7508,197499999.0
2007-06-12 01:20:00,0.7508,0.7509,0.7508,0.7509,158400003.0
2007-06-12 01:21:00,0.7509,0.7509,0.7505,0.7506,154700004.0
2007-06-12 01:22:00,0.75075,0.7508,0.7506,0.7508,189099999.0
2007-06-12 01:23:00,0.7508,0.7508,0.7506,0.7507,411699996.0
2007-06-12 01:24:00,0.7507,0.7507,0.7507,0.7507,85599999.0
2007-06-12 01:25:00,0.7507,0.7508,0.7505,0.7506,216600007.0
2007-06-12 01:26:00,0.7506,0.7506,0.7505,0.7506,339000004.0
2007-06-12 01:27:00,0.7506,0.7506,0.7504,0.7504,264700001.0
2007-06-12 01:28:00,0.7505,0.7505,0.75035,0.75035,576700005.0
2007-06-12 01:29:00,0.7505,0.7506,0.7505,0.7506,60699999.0
2007-06-12 01:30:00,0.7506,0.7506,0.7504,0.7505,178099998.0
2007-06-12 01:31:00,0.7506,0.7508,0.7506,0.7508,192400001.0
2007-06-12 01:32:00,0.7508,0.7508,0.7508,0.7508,34900000.0
2007-06-12 01:33:00,0.7508,0.7508,0.7508,0.7508,57200000.0
2007-06-12 01:34:00,0.7508,0.751,0.75065,0.7507,653900003.0
2007-06-12 01:35:00,0.7507,0.7512,0.7507,0.7512,528999997.0
2007-06-12 01:36:00,0.7512,0.7512,0.751,0.7512,281799999.0
2007-06-12 01:37:00,0.7512,0.7512,0.7512,0.7512,20300000.0
2007-06-12 01:38:00,0.75115,0.7513,0.751,0.7513,317599993.0
2007-06-12 01:39:00,0.75125,0.75125,0.75105,0.7512,175000001.0
2007-06-12 01:40:00,0.7512,0.7512,0.7512,0.7512,15900000.0
2007-06-12 01:41:00,0.7511,0.7511,0.75075,0.7509,420599999.0
2007-06-12 01:42:00,0.7509,0.751,0.7508,0.751,200399998.0
2007-06-12 01:43:00,0.7509,0.751,0.7509,0.7509,102099998.0
2007-06-12 01:44:00,0.751,0.7513,0.751,0.75125,275200000.0
2007-06-12 01:45:00,0.7513,0.7514,0.75105,0.7514,504400002.0
2007-06-12 01:46:00,0.7514,0.7516,0.7512,0.7516,464699999.0
2007-06-12 01:47:00,0.75155,0.7516,0.75155,0.7516,8100000.0
2007-06-12 01:48:00,0.7516,0.7516,0.7514,0.7514,234200001.0
2007-06-12 01:49:00,0.7514,0.7514,0.7514,0.7514,85799998.0
2007-06-12 01:50:00,0.75135,0.7515,0.7511,0.7512,618899996.0
2007-06-12 01:51:00,0.7512,0.7513,0.7511,0.7513,257099997.0
2007-06-12 01:52:00,0.75125,0.7513,0.7511,0.7513,63600002.0
2007-06-12 01:53:00,0.7513,0.7513,0.751,0.7511,602799999.0
2007-06-12 01:54:00,0.7511,0.7513,0.7511,0.75125,326300009.0
2007-06-12 01:55:00,0.7513,0.7513,0.7511,0.7513,294399998.0
2007-06-12 01:56:00,0.75125,0.7513,0.75105,0.7511,149700002.0
2007-06-12 01:57:00,0.7511,0.7511,0.7511,0.7511,49899999.0
2007-06-12 01:58:00,0.7511,0.7511,0.75087,0.75093,174500001.0
2007-06-12 01:59:00,0.7511,0.7511,0.7511,0.7511,91999999.0
2007-06-12 02:00:00,0.751,0.75124,0.75073,0.75088,1100399998.0
2007-06-12 02:01:00,0.7511,0.7512,0.7511,0.7512,188700001.0
2007-06-12 02:02:00,0.7512,0.7512,0.7509,0.75115,298500001.0
2007-06-12 02:03:00,0.751,0.7511,0.751,0.751,88000003.0
2007-06-12 02:04:00,0.7511,0.7512,0.7511,0.75115,195100000.0
2007-06-12 02:05:00,0.75115,0.7512,0.75115,0.7512,52400000.0
2007-06-12 02:06:00,0.7512,0.7513,0.751,0.7512,546200006.0
2007-06-12 02:07:00,0.7512,0.7512,0.751,0.7512,741900004.0
2007-06-12 02:08:00,0.7512,0.7512,0.75085,0.75105,547099997.0
2007-06-12 02:09:00,0.75078,0.75092,0.75061,0.75069,206400000.0
2007-06-12 02:10:00,0.75081,0.75135,0.75081,0.75081,213200001.0
2007-06-12 02:11:00,0.75072,0.75077,0.75065,0.7507,100200000.0
2007-06-12 02:12:00,0.7511,0.7511,0.7511,0.7511,23800000.0
2007-06-12 02:13:00,0.7511,0.7511,0.751,0.751,105300000.0
2007-06-12 02:14:00,0.751,0.7514,0.751,0.7513,513600002.0
2007-06-12 02:15:00,0.7513,0.7515,0.7512,0.75135,761200003.0
2007-06-12 02:16:00,0.7514,0.7517,0.7514,0.75145,640199995.0
2007-06-12 02:17:00,0.75145,0.752,0.75145,0.75185,1572199995.0
2007-06-12 02:18:00,0.7519,0.7522,0.7519,0.7521,669099997.0
2007-06-12 02:19:00,0.7519,0.752,0.7517,0.7519,669099997.0
2007-06-12 02:20:00,0.7519,0.7521,0.75185,0.7521,277399999.0
2007-06-12 02:21:00,0.7521,0.7522,0.7518,0.7521,786999999.0
2007-06-12 02:22:00,0.752,0.7521,0.7518,0.7519,715799996.0
2007-06-12 02:23:00,0.75185,0.7519,0.7516,0.7519,739399998.0
2007-06-12 02:24:00,0.75185,0.75185,0.7515,0.7516,539800001.0
2007-06-12 02:25:00,0.7516,0.7517,0.7511,0.7511,466299997.0
2007-06-12 02:26:00,0.7513,0.7514,0.751,0.75125,1184400001.0
2007-06-12 02:27:00,0.7513,0.7513,0.7512,0.7512,449999999.0
2007-06-12 02:28:00,0.7511,0.7514,0.7511,0.7513,510399998.0
2007-06-12 02:29:00,0.7513,0.7516,0.7512,0.7514,788099993.0
2007-06-12 02:30:00,0.75135,0.75135,0.75105,0.7511,645700000.0
2007-06-12 02:31:00,0.7512,0.7512,0.75085,0.75085,1136200012.0
2007-06-12 02:32:00,0.7509,0.7511,0.7509,0.751,1020999999.0
2007-06-12 02:33:00,0.751,0.751,0.7507,0.7507,739699995.0
2007-06-12 02:34:00,0.7507,0.7508,0.7504,0.7504,2027700001.0
2007-06-12 02:35:00,0.7505,0.7506,0.7504,0.75045,1495900003.0
2007-06-12 02:36:00,0.7505,0.7508,0.7505,0.7506,877800000.0
2007-06-12 02:37:00,0.75075,0.751,0.7506,0.7507,1102899995.0
2007-06-12 02:38:00,0.7507,0.7509,0.7505,0.7507,414399995.0
2007-06-12 02:39:00,0.7507,0.7509,0.7507,0.7509,156699998.0
2007-06-12 02:40:00,0.7509,0.7509,0.7507,0.7509,45800001.0
2007-06-12 02:41:00,0.7509,0.7509,0.75075,0.75075,150400001.0
2007-06-12 02:42:00,0.7508,0.751,0.7508,0.751,175500001.0
2007-06-12 02:43:00,0.75095,0.751,0.7509,0.751,254600002.0
2007-06-12 02:44:00,0.751,0.7511,0.751,0.7511,155400000.0
2007-06-12 02:45:00,0.7511,0.75125,0.751,0.75125,946099987.0
2007-06-12 02:46:00,0.75125,0.7513,0.7508,0.7512,406600000.0
2007-06-12 02:47:00,0.7512,0.7512,0.7511,0.7511,119499999.0
2007-06-12 02:48:00,0.7511,0.7514,0.7511,0.7513,768000001.0
2007-06-12 02:49:00,0.7513,0.7514,0.7511,0.7514,336299996.0
2007-06-12 02:50:00,0.7514,0.7514,0.7512,0.7512,940600001.0
2007-06-12 02:51:00,0.7512,0.7513,0.7511,0.7513,569200004.0
2007-06-12 02:52:00,0.7513,0.7513,0.751,0.751,457100008.0
2007-06-12 02:53:00,0.7511,0.7511,0.7509,0.7509,178400000.0
2007-06-12 02:54:00,0.7509,0.7513,0.7509,0.7513,813000000.0
2007-06-12 02:55:00,0.7513,0.7513,0.7511,0.7511,244499998.0
2007-06-12 02:56:00,0.7511,0.7513,0.7511,0.7513,189599998.0
2007-06-12 02:57:00,0.7513,0.7513,0.75125,0.75125,106499999.0
2007-06-12 02:58:00,0.7513,0.7513,0.7511,0.7512,373599994.0
2007-06-12 02:59:00,0.75086,0.75097,0.75064,0.75087,959799999.0
2007-06-12 03:00:00,0.7512,0.7512,0.7512,0.7512,107400003.0
2007-06-12 03:01:00,0.7512,0.7512,0.751,0.751,349399994.0
2007-06-12 03:02:00,0.75115,0.7512,0.75115,0.7512,6400000.0
2007-06-12 03:03:00,0.7512,0.7512,0.751,0.7512,203799998.0
2007-06-12 03:04:00,0.7512,0.7512,0.75095,0.75095,143100002.0
2007-06-12 03:05:00,0.751,0.751,0.7509,0.7509,210200000.0
2007-06-12 03:06:00,0.7509,0.751,0.7508,0.751,254899995.0
2007-06-12 03:07:00,0.751,0.751,0.7509,0.7509,76700000.0
2007-06-12 03:08:00,0.7509,0.751,0.7508,0.75095,711900004.0
2007-06-12 03:09:00,0.751,0.751,0.7508,0.751,222700000.0
2007-06-12 03:10:00,0.751,0.751,0.75075,0.75075,195299999.0
2007-06-12 03:11:00,0.7508,0.75095,0.75065,0.7509,722700004.0
2007-06-12 03:12:00,0.7509,0.7509,0.7508,0.7508,142600001.0
2007-06-12 03:13:00,0.7508,0.7509,0.7504,0.7505,804399997.0
2007-06-12 03:14:00,0.7505,0.7506,0.7504,0.7506,441699999.0
2007-06-12 03:15:00,0.7506,0.7506,0.7504,0.75045,324799999.0
2007-06-12 03:16:00,0.7506,0.7507,0.7506,0.7507,197900000.0
2007-06-12 03:17:00,0.7507,0.7507,0.75045,0.7507,166700001.0
2007-06-12 03:18:00,0.7507,0.7507,0.75065,0.75065,17600000.0
2007-06-12 03:19:00,0.7507,0.7507,0.7504,0.75055,505700003.0
2007-06-12 03:20:00,0.7506,0.7506,0.7506,0.7506,4300000.0
2007-06-12 03:21:00,0.7506,0.7506,0.7505,0.7505,111300000.0
2007-06-12 03:22:00,0.7505,0.7506,0.7505,0.75055,186100002.0
2007-06-12 03:23:00,0.7506,0.7506,0.7505,0.7506,170700000.0
2007-06-12 03:24:00,0.7506,0.7506,0.7506,0.7506,18200000.0
2007-06-12 03:25:00,0.7506,0.7507,0.7505,0.7507,203600001.0
2007-06-12 03:26:00,0.7506,0.7507,0.75045,0.7507,255899999.0
2007-06-12 03:27:00,0.75065,0.7507,0.7504,0.7505,207799997.0
2007-06-12 03:28:00,0.7505,0.7505,0.7505,0.7505,44800000.0
2007-06-12 03:29:00,0.7505,0.7505,0.7505,0.7505,21600000.0
2007-06-12 03:30:00,0.7505,0.7505,0.7504,0.7504,59600001.0
2007-06-12 03:31:00,0.75028,0.75029,0.75018,0.7502,619099992.0
2007-06-12 03:32:00,0.7505,0.7505,0.7505,0.7505,19400000.0
2007-06-12 03:33:00,0.7505,0.7506,0.7505,0.7506,48800000.0
2007-06-12 03:34:00,0.7506,0.75065,0.7504,0.7505,189899999.0
2007-06-12 03:35:00,0.7506,0.75065,0.75015,0.7504,390900002.0
2007-06-12 03:36:00,0.7505,0.7505,0.7505,0.7505,9600000.0
2007-06-12 03:37:00,0.7505,0.7505,0.7501,0.7501,315100001.0
2007-06-12 03:38:00,0.7502,0.7505,0.7502,0.7504,741699997.0
2007-06-12 03:39:00,0.7504,0.7504,0.7501,0.7503,599800002.0
2007-06-12 03:40:00,0.75025,0.7504,0.75015,0.7502,643999998.0
2007-06-12 03:41:00,0.7502,0.7502,0.75005,0.75005,761799999.0
2007-06-12 03:42:00,0.7501,0.7502,0.7501,0.75015,82799997.0
2007-06-12 03:43:00,0.7502,0.7502,0.7501,0.7501,60900000.0
2007-06-12 03:44:00,0.7501,0.7502,0.75,0.75015,285799997.0
2007-06-12 03:45:00,0.7502,0.7504,0.75005,0.75005,339699998.0
2007-06-12 03:46:00,0.7502,0.7503,0.7502,0.7502,336199999.0
2007-06-12 03:47:00,0.7502,0.7503,0.7502,0.7502,95199999.0
2007-06-12 03:48:00,0.7502,0.7504,0.7502,0.7504,97400002.0
2007-06-12 03:49:00,0.7504,0.7504,0.7501,0.7501,559300002.0
2007-06-12 03:50:00,0.7502,0.7503,0.7501,0.7501,365099998.0
2007-06-12 03:51:00,0.7501,0.7501,0.7501,0.7501,215000003.0
2007-06-12 03:52:00,0.7501,0.7502,0.7501,0.7501,174800001.0
2007-06-12 03:53:00,0.7501,0.7502,0.7501,0.7502,207500001.0
2007-06-12 03:54:00,0.7502,0.7504,0.7502,0.7504,86300000.0
2007-06-12 03:55:00,0.7504,0.7504,0.75025,0.75025,168599999.0
2007-06-12 03:56:00,0.7503,0.7505,0.75015,0.7504,893499993.0
2007-06-12 03:57:00,0.7504,0.7504,0.7502,0.7502,299499995.0
2007-06-12 03:58:00,0.75035,0.7504,0.75035,0.7504,91400000.0
2007-06-12 03:59:00,0.7504,0.7504,0.7503,0.7503,99499999.0
2007-06-12 04:00:00,0.7503,0.7503,0.7503,0.7503,47800000.0
2007-06-12 04:01:00,0.7503,0.7503,0.7503,0.7503,23900000.0
2007-06-12 04:02:00,0.75028,0.75058,0.74993,0.75024,454900001.0
2007-06-12 04:03:00,0.75016,0.75023,0.74988,0.75016,169699997.0
2007-06-12 04:04:00,0.7503,0.7503,0.7503,0.7503,27900000.0
2007-06-12 04:05:00,0.7504,0.7504,0.7503,0.7504,257999997.0
2007-06-12 04:06:00,0.7504,0.7504,0.7504,0.7504,32000000.0
2007-06-12 04:07:00,0.7504,0.7504,0.7504,0.7504,18000000.0
2007-06-12 04:08:00,0.7504,0.7504,0.7504,0.7504,67500000.0
2007-06-12 04:09:00,0.75003,0.75012,0.74991,0.74994,126600004.0
2007-06-12 04:10:00,0.7504,0.7504,0.75035,0.75035,32600000.0
2007-06-12 04:11:00,0.75017,0.7502,0.75003,0.7501,126300000.0
2007-06-12 04:12:00,0.7503,0.7503,0.7503,0.7503,155500000.0
2007-06-12 04:13:00,0.7502,0.7504,0.7502,0.75035,194300001.0
2007-06-12 04:14:00,0.7504,0.7504,0.7504,0.7504,62400000.0
2007-06-12 04:15:00,0.7505,0.7505,0.7502,0.7502,664100002.0
2007-06-12 04:16:00,0.7503,0.7505,0.7503,0.7504,459700001.0
2007-06-12 04:17:00,0.7504,0.7505,0.7504,0.7504,434600000.0
2007-06-12 04:18:00,0.7504,0.7504,0.7504,0.7504,136000000.0
2007-06-12 04:19:00,0.75019,0.75039,0.75006,0.75018,615699998.0
2007-06-12 04:20:00,0.7503,0.7506,0.7503,0.7505,820399997.0
2007-06-12 04:21:00,0.75018,0.75036,0.75005,0.7501,223500002.0
2007-06-12 04:22:00,0.75012,0.75024,0.74997,0.75017,297900003.0
2007-06-12 04:23:00,0.7502,0.7502,0.75005,0.75008,211400003.0
2007-06-12 04:24:00,0.75018,0.75018,0.74999,0.75005,263499997.0
2007-06-12 04:25:00,0.7505,0.7505,0.7505,0.7505,15100000.0
2007-06-12 04:26:00,0.7505,0.7506,0.7503,0.7504,358799996.0
2007-06-12 04:27:00,0.7504,0.7504,0.7503,0.7503,85000003.0
2007-06-12 04:28:00,0.7503,0.7505,0.7503,0.75035,374899997.0
2007-06-12 04:29:00,0.7504,0.7505,0.75035,0.75035,248600002.0
2007-06-12 04:30:00,0.7505,0.7507,0.7505,0.7505,126200001.0
2007-06-12 04:31:00,0.7505,0.7507,0.7505,0.75065,63900000.0
2007-06-12 04:32:00,0.7507,0.7507,0.7505,0.7506,123000000.0
2007-06-12 04:33:00,0.7505,0.7508,0.7505,0.75075,216899999.0
2007-06-12 04:34:00,0.7508,0.7508,0.7506,0.7508,219099998.0
2007-06-12 04:35:00,0.7506,0.751,0.7506,0.751,528300002.0
2007-06-12 04:36:00,0.751,0.751,0.7509,0.751,347399997.0
2007-06-12 04:37:00,0.751,0.751,0.7507,0.7509,1130000001.0
2007-06-12 04:38:00,0.7509,0.751,0.7508,0.7509,443099996.0
2007-06-12 04:39:00,0.75048,0.7508,0.75043,0.75064,416499999.0
2007-06-12 04:40:00,0.7509,0.7509,0.75065,0.7507,522200004.0
2007-06-12 04:41:00,0.7507,0.7507,0.7507,0.7507,137600008.0
2007-06-12 04:42:00,0.7507,0.7507,0.7507,0.7507,105600000.0
2007-06-12 04:43:00,0.7507,0.7508,0.7506,0.75075,374500005.0
2007-06-12 04:44:00,0.75075,0.7508,0.7507,0.7507,403700000.0
2007-06-12 04:45:00,0.75075,0.75075,0.75075,0.75075,84700001.0
2007-06-12 04:46:00,0.7508,0.751,0.7507,0.751,466599997.0
2007-06-12 04:47:00,0.75095,0.75095,0.75095,0.75095,18299999.0
2007-06-12 04:48:00,0.751,0.751,0.75095,0.75095,73000000.0
2007-06-12 04:49:00,0.75095,0.75095,0.75095,0.75095,18299999.0
2007-06-12 04:50:00,0.7506,0.75103,0.75042,0.75103,488099998.0
2007-06-12 04:51:00,0.751,0.751,0.751,0.751,14300000.0
2007-06-12 04:52:00,0.751,0.7512,0.751,0.7512,322899999.0
2007-06-12 04:53:00,0.7512,0.7512,0.751,0.751,86799999.0
2007-06-12 04:54:00,0.751,0.751,0.751,0.751,77599999.0
2007-06-12 04:55:00,0.751,0.751,0.751,0.751,20800000.0
2007-06-12 04:56:00,0.75115,0.7512,0.75115,0.7512,10400000.0
2007-06-12 04:57:00,0.7511,0.7511,0.7511,0.7511,40800000.0
2007-06-12 04:58:00,0.7511,0.7512,0.7511,0.7512,55799999.0
2007-06-12 04:59:00,0.7512,0.7515,0.7511,0.7513,607500000.0
2007-06-12 05:00:00,0.7514,0.7515,0.7512,0.7512,129199995.0
2007-06-12 05:01:00,0.7513,0.7515,0.7513,0.75145,134299997.0
2007-06-12 05:02:00,0.7511,0.75119,0.75082,0.75087,127300000.0
2007-06-12 05:03:00,0.7515,0.7515,0.751,0.7515,356600000.0
2007-06-12 05:04:00,0.75145,0.7515,0.75145,0.7515,27200000.0
2007-06-12 05:05:00,0.7515,0.7515,0.7513,0.7515,122799999.0
2007-06-12 05:06:00,0.7515,0.7515,0.75105,0.75125,460999998.0
2007-06-12 05:07:00,0.7512,0.7512,0.7511,0.7511,167399997.0
2007-06-12 05:08:00,0.7511,0.7512,0.7511,0.7512,71400000.0
2007-06-12 05:09:00,0.7512,0.7513,0.7511,0.7511,290700000.0
2007-06-12 05:10:00,0.7511,0.7513,0.7511,0.7511,522300000.0
2007-06-12 05:11:00,0.7511,0.7512,0.751,0.7512,602600000.0
2007-06-12 05:12:00,0.7512,0.7512,0.7511,0.7511,170600002.0
2007-06-12 05:13:00,0.7511,0.7513,0.75105,0.75105,110300002.0
2007-06-12 05:14:00,0.75076,0.75096,0.75068,0.75082,179200000.0
2007-06-12 05:15:00,0.75125,0.7513,0.75125,0.7513,6400000.0
2007-06-12 05:16:00,0.7513,0.7513,0.75105,0.75125,124599999.0
2007-06-12 05:17:00,0.7513,0.7513,0.7511,0.7513,136900002.0
2007-06-12 05:18:00,0.7513,0.7513,0.7513,0.7513,15200000.0
2007-06-12 05:19:00,0.7513,0.7513,0.7511,0.7511,62000001.0
2007-06-12 05:20:00,0.7511,0.7511,0.75105,0.7511,54600001.0
2007-06-12 05:21:00,0.75105,0.7511,0.75105,0.7511,88800002.0
2007-06-12 05:22:00,0.7511,0.7512,0.75105,0.7512,67100001.0
2007-06-12 05:23:00,0.7511,0.7511,0.7511,0.7511,37700000.0
2007-06-12 05:24:00,0.7512,0.7512,0.7511,0.7511,83000000.0
2007-06-12 05:25:00,0.7512,0.7512,0.75105,0.7512,152800002.0
2007-06-12 05:26:00,0.7511,0.7512,0.751,0.75105,402699994.0
2007-06-12 05:27:00,0.75105,0.7513,0.75105,0.7511,376599996.0
2007-06-12 05:28:00,0.7511,0.7513,0.75105,0.75105,190899997.0
2007-06-12 05:29:00,0.75115,0.7512,0.7511,0.7511,142400000.0
2007-06-12 05:30:00,0.7511,0.75125,0.751,0.75125,650399999.0
2007-06-12 05:31:00,0.7513,0.7515,0.7512,0.7513,486799997.0
2007-06-12 05:32:00,0.7513,0.7513,0.7511,0.7513,435500000.0
2007-06-12 05:33:00,0.7514,0.7514,0.75115,0.7512,505199999.0
2007-06-12 05:34:00,0.7512,0.7513,0.751,0.751,316899998.0
2007-06-12 05:35:00,0.751,0.7512,0.751,0.751,401400000.0
2007-06-12 05:36:00,0.7512,0.7513,0.7511,0.7513,240700002.0
2007-06-12 05:37:00,0.7513,0.7513,0.751,0.751,223000001.0
2007-06-12 05:38:00,0.751,0.751,0.751,0.751,54399997.0
2007-06-12 05:39:00,0.75063,0.75101,0.75063,0.75087,98000000.0
2007-06-12 05:40:00,0.751,0.751,0.751,0.751,14400000.0
2007-06-12 05:41:00,0.7509,0.7512,0.7509,0.7512,46100000.0
2007-06-12 05:42:00,0.7512,0.7512,0.7511,0.7511,348499999.0
2007-06-12 05:43:00,0.7511,0.7513,0.7511,0.7513,114500000.0
2007-06-12 05:44:00,0.7514,0.7514,0.7511,0.7511,494999997.0
2007-06-12 05:45:00,0.7511,0.7513,0.7511,0.7513,281100003.0
2007-06-12 05:46:00,0.7513,0.7513,0.7511,0.7512,239099999.0
2007-06-12 05:47:00,0.7511,0.7511,0.7511,0.7511,36000000.0
2007-06-12 05:48:00,0.7511,0.7511,0.7511,0.7511,49600000.0
2007-06-12 05:49:00,0.7511,0.7512,0.7511,0.7512,16300000.0
2007-06-12 05:50:00,0.7511,0.7513,0.7511,0.75125,222600000.0
2007-06-12 05:51:00,0.75125,0.7514,0.7511,0.7514,1083599994.0
2007-06-12 05:52:00,0.7514,0.7514,0.7513,0.7514,529499998.0
2007-06-12 05:53:00,0.7514,0.7514,0.7511,0.7511,903300007.0
2007-06-12 05:54:00,0.7511,0.7512,0.75105,0.7512,420200005.0
2007-06-12 05:55:00,0.7512,0.7512,0.75115,0.7512,74000000.0
2007-06-12 05:56:00,0.7512,0.7513,0.7512,0.7513,233100001.0
2007-06-12 05:57:00,0.7513,0.75145,0.7511,0.75135,1276100004.0
2007-06-12 05:58:00,0.7513,0.7513,0.7513,0.7513,63200001.0
2007-06-12 05:59:00,0.7513,0.7514,0.7513,0.7514,127399999.0
2007-06-12 06:00:00,0.7514,0.7515,0.7513,0.7515,569500009.0
2007-06-12 06:01:00,0.7515,0.7515,0.7514,0.7515,298399999.0
2007-06-12 06:02:00,0.7515,0.7515,0.7514,0.7514,149400000.0
2007-06-12 06:03:00,0.75116,0.75138,0.75106,0.75106,861500003.0
2007-06-12 06:04:00,0.75102,0.75128,0.75094,0.75118,881100005.0
2007-06-12 06:05:00,0.7514,0.7515,0.7514,0.7515,117600001.0
2007-06-12 06:06:00,0.7515,0.7515,0.7514,0.7514,95899997.0
2007-06-12 06:07:00,0.7515,0.7515,0.75135,0.7515,270400000.0
2007-06-12 06:08:00,0.7515,0.7516,0.7515,0.7516,52000000.0
2007-06-12 06:09:00,0.7516,0.7516,0.7516,0.7516,8000000.0
2007-06-12 06:10:00,0.7516,0.7516,0.7514,0.7514,231599998.0
2007-06-12 06:11:00,0.75124,0.75131,0.75104,0.75105,102600000.0
2007-06-12 06:12:00,0.75108,0.75121,0.75092,0.75112,162200000.0
2007-06-12 06:13:00,0.75112,0.75139,0.751,0.75116,595200002.0
2007-06-12 06:14:00,0.7515,0.7515,0.7515,0.7515,92000000.0
2007-06-12 06:15:00,0.7515,0.7515,0.7515,0.7515,8600000.0
2007-06-12 06:16:00,0.75124,0.75124,0.75097,0.7511,272699998.0
2007-06-12 06:17:00,0.7515,0.7517,0.7514,0.7514,353300000.0
2007-06-12 06:18:00,0.7515,0.7515,0.7515,0.7515,76000000.0
2007-06-12 06:19:00,0.7515,0.7515,0.7515,0.7515,56000000.0
2007-06-12 06:20:00,0.7516,0.7516,0.7516,0.7516,18400000.0
2007-06-12 06:21:00,0.7516,0.7516,0.7514,0.7515,193000001.0
2007-06-12 06:22:00,0.75125,0.7513,0.75107,0.75126,122100000.0
2007-06-12 06:23:00,0.75128,0.7514,0.75113,0.7514,305499999.0
2007-06-12 06:24:00,0.75128,0.7514,0.75119,0.7514,86200000.0
2007-06-12 06:25:00,0.7516,0.7516,0.7515,0.7515,146299997.0
2007-06-12 06:26:00,0.7515,0.7515,0.7514,0.7515,195700001.0
2007-06-12 06:27:00,0.7512,0.75123,0.75099,0.75115,237499998.0
2007-06-12 06:28:00,0.75121,0.75131,0.75101,0.75119,183999999.0
2007-06-12 06:29:00,0.7515,0.7515,0.7514,0.7514,91599999.0
2007-06-12 06:30:00,0.75103,0.75164,0.75103,0.75164,200300001.0
2007-06-12 06:31:00,0.7514,0.7514,0.7514,0.7514,25600000.0
2007-06-12 06:32:00,0.7514,0.75165,0.7514,0.75165,343399996.0
2007-06-12 06:33:00,0.7517,0.7517,0.7516,0.7517,238400000.0
2007-06-12 06:34:00,0.7517,0.7517,0.7517,0.7517,70000000.0
2007-06-12 06:35:00,0.7517,0.752,0.7517,0.752,547000002.0
2007-06-12 06:36:00,0.752,0.752,0.7518,0.752,339300002.0
2007-06-12 06:37:00,0.752,0.7521,0.7517,0.7518,1801599992.0
2007-06-12 06:38:00,0.7518,0.7518,0.7517,0.7517,102900000.0
2007-06-12 06:39:00,0.7518,0.7518,0.7516,0.7516,302900001.0
2007-06-12 06:40:00,0.75175,0.7518,0.7516,0.7516,166200006.0
2007-06-12 06:41:00,0.7516,0.7517,0.7516,0.7517,55900000.0
2007-06-12 06:42:00,0.7518,0.7519,0.7518,0.75185,427699997.0
2007-06-12 06:43:00,0.7519,0.752,0.7519,0.7519,124000000.0
2007-06-12 06:44:00,0.7519,0.7519,0.7519,0.7519,17600000.0
2007-06-12 06:45:00,0.7519,0.7519,0.7519,0.7519,40399999.0
2007-06-12 06:46:00,0.752,0.752,0.752,0.752,265099993.0
2007-06-12 06:47:00,0.752,0.752,0.7519,0.752,220599997.0
2007-06-12 06:48:00,0.7519,0.752,0.7519,0.7519,220499995.0
2007-06-12 06:49:00,0.7519,0.7521,0.7519,0.7521,500500004.0
2007-06-12 06:50:00,0.7521,0.7526,0.7521,0.7524,1158299997.0
2007-06-12 06:51:00,0.7524,0.7535,0.7522,0.7527,1691399998.0
2007-06-12 06:52:00,0.7528,0.7529,0.7527,0.7529,1691399998.0
2007-06-12 06:53:00,0.7528,0.753,0.7527,0.75295,869700003.0
2007-06-12 06:54:00,0.753,0.7532,0.7529,0.7531,1415999999.0
2007-06-12 06:55:00,0.7531,0.7532,0.7526,0.7527,1551200006.0
2007-06-12 06:56:00,0.7527,0.7528,0.7526,0.7527,472900001.0
2007-06-12 06:57:00,0.7527,0.7528,0.7527,0.7527,384799996.0
2007-06-12 06:58:00,0.7527,0.753,0.7527,0.7529,528100002.0
2007-06-12 06:59:00,0.7529,0.753,0.7529,0.753,127800001.0
2007-06-12 07:00:00,0.7529,0.7533,0.7529,0.7532,681900003.0
2007-06-12 07:01:00,0.7532,0.7535,0.7529,0.7533,2141999996.0
2007-06-12 07:02:00,0.7534,0.7534,0.7531,0.7533,2084599994.0
2007-06-12 07:03:00,0.7533,0.7533,0.7531,0.75315,571899999.0
2007-06-12 07:04:00,0.7532,0.7533,0.753,0.7532,387499993.0
2007-06-12 07:05:00,0.7532,0.7533,0.7531,0.7531,337599999.0
2007-06-12 07:06:00,0.7531,0.7534,0.7531,0.7532,581400002.0
2007-06-12 07:07:00,0.7531,0.7534,0.753,0.7534,857400006.0
2007-06-12 07:08:00,0.75335,0.7536,0.7533,0.75355,735699995.0
2007-06-12 07:09:00,0.75355,0.7537,0.7534,0.75355,353799998.0
2007-06-12 07:10:00,0.75355,0.75355,0.7533,0.7535,617599996.0
2007-06-12 07:11:00,0.7535,0.7535,0.7532,0.75335,762900002.0
2007-06-12 07:12:00,0.7534,0.7534,0.7531,0.7531,769899997.0
2007-06-12 07:13:00,0.7531,0.7531,0.7526,0.753,1201899993.0
2007-06-12 07:14:00,0.753,0.7531,0.75285,0.7531,733100002.0
2007-06-12 07:15:00,0.7531,0.7531,0.7529,0.7529,240100000.0
2007-06-12 07:16:00,0.753,0.75305,0.7529,0.75305,139500000.0
2007-06-12 07:17:00,0.753,0.7532,0.753,0.7532,716099996.0
2007-06-12 07:18:00,0.7532,0.7533,0.7531,0.7531,250899996.0
2007-06-12 07:19:00,0.7532,0.7532,0.7532,0.7532,134699997.0
2007-06-12 07:20:00,0.7532,0.7532,0.7529,0.753,1005400005.0
2007-06-12 07:21:00,0.753,0.753,0.75295,0.753,433799999.0
2007-06-12 07:22:00,0.75305,0.7531,0.75305,0.75305,44000000.0
2007-06-12 07:23:00,0.7531,0.7531,0.753,0.753,159099999.0
2007-06-12 07:24:00,0.7531,0.7531,0.753,0.753,299499993.0
2007-06-12 07:25:00,0.7531,0.7533,0.753,0.7532,894700752.0
2007-06-12 07:26:00,0.7533,0.7533,0.753,0.7532,1192900002.0
2007-06-12 07:27:00,0.7533,0.7534,0.7529,0.75295,940499999.0
2007-06-12 07:28:00,0.75295,0.7532,0.75295,0.753,116800001.0
2007-06-12 07:29:00,0.753,0.7532,0.75295,0.753,717499996.0
2007-06-12 07:30:00,0.75315,0.7532,0.7529,0.753,505200005.0
2007-06-12 07:31:00,0.75269,0.75271,0.7525,0.75263,149299998.0
2007-06-12 07:32:00,0.75266,0.75291,0.75264,0.75291,354899994.0
2007-06-12 07:33:00,0.7529,0.75291,0.75269,0.75276,368099996.0
2007-06-12 07:34:00,0.753,0.753,0.7528,0.7528,64600000.0
2007-06-12 07:35:00,0.7527,0.7528,0.7527,0.7528,150099998.0
2007-06-12 07:36:00,0.7528,0.75315,0.7527,0.75295,397500001.0
2007-06-12 07:37:00,0.753,0.753,0.753,0.753,176200000.0
2007-06-12 07:38:00,0.753,0.7533,0.753,0.7533,133800000.0
2007-06-12 07:39:00,0.75325,0.7533,0.753,0.7533,95000003.0
2007-06-12 07:40:00,0.7532,0.7532,0.7531,0.75315,215000000.0
2007-06-12 07:41:00,0.7532,0.7532,0.7527,0.7531,1521699994.0
2007-06-12 07:42:00,0.7531,0.7531,0.7527,0.7528,1104599991.0
2007-06-12 07:43:00,0.7527,0.7528,0.7523,0.7523,702600002.0
2007-06-12 07:44:00,0.7524,0.7528,0.7524,0.75245,999800005.0
2007-06-12 07:45:00,0.75245,0.7526,0.7524,0.7526,179900001.0
2007-06-12 07:46:00,0.7526,0.7526,0.75205,0.7522,804499996.0
2007-06-12 07:47:00,0.7522,0.7524,0.752,0.75225,754500005.0
2007-06-12 07:48:00,0.7523,0.7524,0.7522,0.7522,155599997.0
2007-06-12 07:49:00,0.75225,0.7524,0.7521,0.7521,803300005.0
2007-06-12 07:50:00,0.7521,0.7521,0.752,0.752,49000000.0
2007-06-12 07:51:00,0.7522,0.7522,0.752,0.7521,323099996.0
2007-06-12 07:52:00,0.752,0.7522,0.7519,0.7519,1165600003.0
2007-06-12 07:53:00,0.7519,0.7521,0.7518,0.7518,1075500001.0
2007-06-12 07:54:00,0.7518,0.7518,0.7516,0.7516,1107600014.0
2007-06-12 07:55:00,0.7516,0.7518,0.7516,0.7518,614199998.0
2007-06-12 07:56:00,0.7518,0.752,0.7516,0.75195,535499999.0
2007-06-12 07:57:00,0.752,0.752,0.75175,0.752,141599999.0
2007-06-12 07:58:00,0.752,0.7521,0.7519,0.7521,261500002.0
2007-06-12 07:59:00,0.7521,0.7522,0.7521,0.7522,54100000.0
2007-06-12 08:00:00,0.75215,0.7522,0.752,0.7522,691800004.0
2007-06-12 08:01:00,0.7522,0.7522,0.7522,0.7522,145500001.0
2007-06-12 08:02:00,0.7522,0.7522,0.752,0.752,313300002.0
2007-06-12 08:03:00,0.7521,0.7522,0.752,0.7521,464200007.0
2007-06-12 08:04:00,0.7521,0.7522,0.752,0.7521,633900002.0
2007-06-12 08:05:00,0.75205,0.7521,0.7518,0.7518,586099998.0
2007-06-12 08:06:00,0.7519,0.752,0.7519,0.752,301499999.0
2007-06-12 08:07:00,0.7519,0.752,0.7518,0.75195,581500002.0
2007-06-12 08:08:00,0.7518,0.752,0.75175,0.7518,272999997.0
2007-06-12 08:09:00,0.7519,0.7521,0.7517,0.7519,540500001.0
2007-06-12 08:10:00,0.7519,0.7521,0.75175,0.752,265799999.0
2007-06-12 08:11:00,0.7521,0.7522,0.7519,0.752,639000001.0
2007-06-12 08:12:00,0.752,0.7523,0.752,0.7522,622600004.0
2007-06-12 08:13:00,0.7522,0.7523,0.7521,0.7523,957700001.0
2007-06-12 08:14:00,0.7523,0.7523,0.7522,0.7523,181500001.0
2007-06-12 08:15:00,0.7523,0.7523,0.7521,0.7521,273600002.0
2007-06-12 08:16:00,0.75205,0.7522,0.752,0.7521,843300004.0
2007-06-12 08:17:00,0.7521,0.7524,0.752,0.7523,1426900001.0
2007-06-12 08:18:00,0.7523,0.7524,0.7521,0.7523,1288700004.0
2007-06-12 08:19:00,0.7524,0.7524,0.7521,0.7522,1603099999.0
2007-06-12 08:20:00,0.7522,0.7524,0.7522,0.75235,764099997.0
2007-06-12 08:21:00,0.7524,0.7524,0.7521,0.7521,514300002.0
2007-06-12 08:22:00,0.7522,0.7524,0.75215,0.7522,887200000.0
2007-06-12 08:23:00,0.7522,0.7523,0.7521,0.7521,335600000.0
2007-06-12 08:24:00,0.7522,0.7522,0.7521,0.7522,317500002.0
2007-06-12 08:25:00,0.7522,0.7524,0.7522,0.7524,275900002.0
2007-06-12 08:26:00,0.7524,0.7524,0.7524,0.7524,258700000.0
2007-06-12 08:27:00,0.7524,0.7525,0.7523,0.7523,590900002.0
2007-06-12 08:28:00,0.7524,0.7526,0.75235,0.7524,479900004.0
2007-06-12 08:29:00,0.7525,0.7529,0.7525,0.7528,600099999.0
2007-06-12 08:30:00,0.7528,0.7533,0.75265,0.75285,1328599998.0
2007-06-12 08:31:00,0.75285,0.753,0.75275,0.753,633500004.0
2007-06-12 08:32:00,0.753,0.7531,0.7528,0.75305,1354499996.0
2007-06-12 08:33:00,0.75305,0.7536,0.75295,0.7536,1709200007.0
2007-06-12 08:34:00,0.7536,0.7537,0.7533,0.7536,2030199991.0
2007-06-12 08:35:00,0.7535,0.754,0.7535,0.7538,2080800016.0
2007-06-12 08:36:00,0.7538,0.7538,0.7533,0.7535,2080800016.0
2007-06-12 08:37:00,0.7535,0.7535,0.75305,0.7533,1792400003.0
2007-06-12 08:38:00,0.7533,0.75355,0.75315,0.75355,1051900007.0
2007-06-12 08:39:00,0.75355,0.7536,0.753,0.75305,972799997.0
2007-06-12 08:40:00,0.7531,0.7532,0.7529,0.753,1757400011.0
2007-06-12 08:41:00,0.753,0.753,0.75275,0.75275,426600003.0
2007-06-12 08:42:00,0.7528,0.7528,0.7523,0.7525,1863499998.0
2007-06-12 08:43:00,0.7525,0.7527,0.7525,0.7525,337499999.0
2007-06-12 08:44:00,0.7525,0.7526,0.7521,0.7524,1726100006.0
2007-06-12 08:45:00,0.7524,0.7526,0.75225,0.75255,1263499993.0
2007-06-12 08:46:00,0.7524,0.7526,0.7522,0.7522,1734999988.0
2007-06-12 08:47:00,0.75205,0.7526,0.752,0.7524,1734999988.0
2007-06-12 08:48:00,0.7523,0.7525,0.752,0.7521,1633900016.0
2007-06-12 08:49:00,0.7522,0.7523,0.752,0.75215,574699997.0
2007-06-12 08:50:00,0.7522,0.7522,0.7521,0.7521,273700002.0
2007-06-12 08:51:00,0.7522,0.7522,0.75185,0.7521,820599996.0
2007-06-12 08:52:00,0.7521,0.7522,0.75185,0.752,1504799998.0
2007-06-12 08:53:00,0.75205,0.7522,0.75185,0.75185,1553900004.0
2007-06-12 08:54:00,0.7519,0.752,0.75185,0.75195,439900004.0
2007-06-12 08:55:00,0.752,0.752,0.7516,0.7517,1779900002.0
2007-06-12 08:56:00,0.7517,0.7517,0.7515,0.7515,555400005.0
2007-06-12 08:57:00,0.7515,0.7517,0.7515,0.7517,187300001.0
2007-06-12 08:58:00,0.7516,0.752,0.7516,0.7519,1057399989.0
2007-06-12 08:59:00,0.7519,0.7521,0.7518,0.752,686500001.0
2007-06-12 09:00:00,0.7519,0.752,0.7519,0.7519,260099997.0
2007-06-12 09:01:00,0.752,0.752,0.7519,0.752,260099997.0
2007-06-12 09:02:00,0.7519,0.7521,0.7518,0.752,1431499997.0
2007-06-12 09:03:00,0.752,0.7523,0.752,0.7522,1682500009.0
2007-06-12 09:04:00,0.7524,0.7524,0.7522,0.7522,649300000.0
2007-06-12 09:05:00,0.7521,0.7522,0.7519,0.752,649300000.0
2007-06-12 09:06:00,0.752,0.7521,0.7518,0.752,959299994.0
2007-06-12 09:07:00,0.752,0.752,0.7517,0.7519,855799995.0
2007-06-12 09:08:00,0.752,0.752,0.7517,0.75195,855799995.0
2007-06-12 09:09:00,0.752,0.752,0.7517,0.7517,762499999.0
2007-06-12 09:10:00,0.7517,0.7518,0.7516,0.7517,762499999.0
2007-06-12 09:11:00,0.7517,0.7517,0.75165,0.75165,277600000.0
2007-06-12 09:12:00,0.7515,0.7517,0.7515,0.7515,1652299992.0
2007-06-12 09:13:00,0.7516,0.7516,0.7513,0.7513,1652299992.0
2007-06-12 09:14:00,0.7514,0.7515,0.7512,0.7513,1546200003.0
2007-06-12 09:15:00,0.7513,0.7515,0.75125,0.7515,238000001.0
2007-06-12 09:16:00,0.7515,0.7516,0.7513,0.75155,601700002.0
2007-06-12 09:17:00,0.75155,0.7517,0.7514,0.7517,799900002.0
2007-06-12 09:18:00,0.75165,0.7517,0.7515,0.75165,306900002.0
2007-06-12 09:19:00,0.7517,0.7518,0.7515,0.7516,911499998.0
2007-06-12 09:20:00,0.7516,0.7518,0.7516,0.7516,731400002.0
2007-06-12 09:21:00,0.7517,0.7517,0.75155,0.7517,137799999.0
2007-06-12 09:22:00,0.7517,0.7518,0.7516,0.7518,459399993.0
2007-06-12 09:23:00,0.7518,0.7519,0.7518,0.7518,156000003.0
2007-06-12 09:24:00,0.7518,0.7522,0.7518,0.7519,1244999995.0
2007-06-12 09:25:00,0.7519,0.7523,0.7519,0.7523,1776899999.0
2007-06-12 09:26:00,0.7522,0.7522,0.7519,0.752,666200004.0
2007-06-12 09:27:00,0.7521,0.7521,0.7518,0.7519,666200004.0
2007-06-12 09:28:00,0.7519,0.7519,0.75165,0.75165,948499985.0
2007-06-12 09:29:00,0.75165,0.7517,0.7516,0.7516,328100000.0
2007-06-12 09:30:00,0.7517,0.7518,0.7517,0.7518,52400000.0
2007-06-12 09:31:00,0.75148,0.75175,0.75148,0.75175,61500000.0
2007-06-12 09:32:00,0.7518,0.7518,0.7518,0.7518,27100000.0
2007-06-12 09:33:00,0.7518,0.7519,0.7518,0.7519,125200001.0
2007-06-12 09:34:00,0.7519,0.7523,0.75175,0.75225,768499997.0
2007-06-12 09:35:00,0.7523,0.7523,0.7519,0.7519,111000000.0
2007-06-12 09:36:00,0.7519,0.7522,0.7519,0.7522,254100002.0
2007-06-12 09:37:00,0.752,0.7523,0.752,0.7523,106999999.0
2007-06-12 09:38:00,0.75225,0.7524,0.752,0.7521,254100002.0
2007-06-12 09:39:00,0.752,0.7523,0.752,0.752,294499997.0
2007-06-12 09:40:00,0.752,0.7523,0.752,0.7522,1326200005.0
2007-06-12 09:41:00,0.7522,0.7523,0.752,0.75205,1025399999.0
2007-06-12 09:42:00,0.7521,0.75225,0.752,0.7521,595400001.0
2007-06-12 09:43:00,0.7521,0.7521,0.7519,0.752,828600007.0
2007-06-12 09:44:00,0.75215,0.7524,0.752,0.7523,706500003.0
2007-06-12 09:45:00,0.7523,0.7525,0.75215,0.7524,593000000.0
2007-06-12 09:46:00,0.7524,0.7526,0.7524,0.7525,265400000.0
2007-06-12 09:47:00,0.7525,0.7526,0.7524,0.7526,705299997.0
2007-06-12 09:48:00,0.7526,0.7526,0.7526,0.7526,2400000.0
2007-06-12 09:49:00,0.7526,0.7526,0.7525,0.7525,30400000.0
2007-06-12 09:50:00,0.7525,0.7525,0.7524,0.7524,214699996.0
2007-06-12 09:51:00,0.7524,0.7525,0.7524,0.7525,428499997.0
2007-06-12 09:52:00,0.7525,0.7525,0.7524,0.7525,414999996.0
2007-06-12 09:53:00,0.7525,0.7526,0.7524,0.7526,141600004.0
2007-06-12 09:54:00,0.7526,0.7527,0.7523,0.7525,549999999.0
2007-06-12 09:55:00,0.7524,0.7528,0.7524,0.7528,1296000000.0
2007-06-12 09:56:00,0.7527,0.7528,0.7524,0.75255,1262399991.0
2007-06-12 09:57:00,0.75255,0.7528,0.75255,0.7527,419500001.0
2007-06-12 09:58:00,0.7527,0.7527,0.7526,0.7526,422499993.0
2007-06-12 09:59:00,0.7526,0.7527,0.7524,0.7524,300799999.0
2007-06-12 10:00:00,0.75255,0.7528,0.7524,0.7525,1492900010.0
2007-06-12 10:01:00,0.7525,0.7527,0.7524,0.7524,104500000.0
2007-06-12 10:02:00,0.7525,0.7526,0.7525,0.7525,401000000.0
2007-06-12 10:03:00,0.7525,0.7527,0.7524,0.7525,1316500013.0
2007-06-12 10:04:00,0.7525,0.7528,0.7525,0.7526,259300003.0
2007-06-12 10:05:00,0.7526,0.7526,0.7526,0.7526,26299999.0
2007-06-12 10:06:00,0.7526,0.753,0.7526,0.7529,2000000024.0
2007-06-12 10:07:00,0.7529,0.7532,0.7529,0.7532,1132300005.0
2007-06-12 10:08:00,0.7531,0.7531,0.7527,0.7528,2033300010.0
2007-06-12 10:09:00,0.7527,0.7528,0.7527,0.7527,2033300010.0
2007-06-12 10:10:00,0.7528,0.753,0.7526,0.7527,2033300010.0
2007-06-12 10:11:00,0.7527,0.7527,0.7525,0.7526,375700008.0
2007-06-12 10:12:00,0.7526,0.7527,0.7525,0.7527,1306899985.0
2007-06-12 10:13:00,0.75238,0.75266,0.75228,0.75228,760400005.0
2007-06-12 10:14:00,0.7527,0.7527,0.75245,0.7527,530199999.0
2007-06-12 10:15:00,0.7527,0.7527,0.75245,0.7526,605799998.0
2007-06-12 10:16:00,0.7525,0.7526,0.7524,0.7525,245299997.0
2007-06-12 10:17:00,0.7525,0.7526,0.7524,0.7524,141799997.0
2007-06-12 10:18:00,0.7524,0.7527,0.7524,0.7525,289300002.0
2007-06-12 10:19:00,0.75253,0.75253,0.75218,0.75228,49200000.0
2007-06-12 10:20:00,0.7525,0.7531,0.7525,0.7531,698800006.0
2007-06-12 10:21:00,0.7531,0.7531,0.7528,0.7529,503799994.0
2007-06-12 10:22:00,0.753,0.7531,0.7528,0.7528,1369399994.0
2007-06-12 10:23:00,0.7528,0.7531,0.7528,0.7529,1446200005.0
2007-06-12 10:24:00,0.7529,0.7533,0.7529,0.7531,1924400005.0
2007-06-12 10:25:00,0.7531,0.7533,0.7531,0.7531,825400000.0
2007-06-12 10:26:00,0.753,0.7531,0.7526,0.7526,825400000.0
2007-06-12 10:27:00,0.7526,0.7527,0.7525,0.7526,825400000.0
2007-06-12 10:28:00,0.7526,0.753,0.7525,0.7529,1159600005.0
2007-06-12 10:29:00,0.7529,0.7529,0.7526,0.7527,735300005.0
2007-06-12 10:30:00,0.7527,0.7528,0.7526,0.7527,687600004.0
2007-06-12 10:31:00,0.7527,0.7527,0.7521,0.7521,1807999997.0
2007-06-12 10:32:00,0.7522,0.7523,0.7521,0.7523,965700002.0
2007-06-12 10:33:00,0.75225,0.75225,0.7519,0.7522,917500001.0
2007-06-12 10:34:00,0.7522,0.7525,0.7522,0.75235,1121599997.0
2007-06-12 10:35:00,0.75235,0.7524,0.7521,0.7522,1225699987.0
2007-06-12 10:36:00,0.7523,0.7525,0.7522,0.7525,1175300001.0
2007-06-12 10:37:00,0.7525,0.7532,0.7525,0.75285,1791000006.0
2007-06-12 10:38:00,0.75285,0.7529,0.75255,0.7526,1115500002.0
2007-06-12 10:39:00,0.7526,0.7527,0.75245,0.7526,1189000004.0
2007-06-12 10:40:00,0.7526,0.7526,0.7524,0.7525,437000002.0
2007-06-12 10:41:00,0.7525,0.7526,0.7521,0.7522,1003000002.0
2007-06-12 10:42:00,0.7522,0.7522,0.752,0.7521,312099997.0
2007-06-12 10:43:00,0.7521,0.7521,0.7521,0.7521,73900000.0
2007-06-12 10:44:00,0.7524,0.7526,0.7524,0.7526,224000004.0
2007-06-12 10:45:00,0.7524,0.7526,0.7524,0.7526,224000004.0
2007-06-12 10:46:00,0.7526,0.7527,0.7526,0.7526,224000004.0
2007-06-12 10:47:00,0.7526,0.7527,0.7526,0.7527,100600000.0
2007-06-12 10:48:00,0.7526,0.7527,0.7526,0.7526,433400010.0
2007-06-12 10:49:00,0.7526,0.7528,0.7524,0.7528,955200006.0
2007-06-12 10:50:00,0.75285,0.7529,0.7527,0.7529,955200006.0
2007-06-12 10:51:00,0.7529,0.7529,0.75255,0.7529,489699993.0
2007-06-12 10:52:00,0.7529,0.7529,0.7526,0.7526,954899997.0
2007-06-12 10:53:00,0.7526,0.7526,0.75235,0.7524,766699998.0
2007-06-12 10:54:00,0.75235,0.7525,0.75225,0.75245,371799998.0
2007-06-12 10:55:00,0.7525,0.7525,0.75215,0.75235,247900000.0
2007-06-12 10:56:00,0.75235,0.7525,0.7522,0.75245,497100002.0
2007-06-12 10:57:00,0.7525,0.7525,0.7523,0.7524,610299995.0
2007-06-12 10:58:00,0.7524,0.7524,0.7524,0.7524,7800000.0
2007-06-12 10:59:00,0.7524,0.7524,0.75235,0.75235,63699999.0
2007-06-12 11:00:00,0.75235,0.7524,0.75235,0.7524,74299998.0
2007-06-12 11:01:00,0.7524,0.7525,0.7523,0.7523,211199999.0
2007-06-12 11:02:00,0.7523,0.7525,0.7523,0.7523,79799998.0
2007-06-12 11:03:00,0.7523,0.7525,0.7522,0.75225,497200009.0
2007-06-12 11:04:00,0.7523,0.7524,0.7521,0.7521,549800011.0
2007-06-12 11:05:00,0.7522,0.7524,0.7521,0.7522,1154500007.0
2007-06-12 11:06:00,0.7522,0.7523,0.7521,0.7523,922000000.0
2007-06-12 11:07:00,0.7523,0.7524,0.7522,0.7523,453500005.0
2007-06-12 11:08:00,0.7523,0.7523,0.75215,0.7522,70599998.0
2007-06-12 11:09:00,0.75225,0.7523,0.75225,0.75225,38400000.0
2007-06-12 11:10:00,0.7523,0.7523,0.7519,0.7522,673799998.0
2007-06-12 11:11:00,0.7522,0.7522,0.7517,0.7518,1168900001.0
2007-06-12 11:12:00,0.7518,0.7519,0.75155,0.75155,639799989.0
2007-06-12 11:13:00,0.75155,0.7519,0.7515,0.7516,1341700011.0
2007-06-12 11:14:00,0.7516,0.7517,0.7513,0.7513,2052500011.0
2007-06-12 11:15:00,0.7514,0.7517,0.7514,0.75155,2052500011.0
2007-06-12 11:16:00,0.7516,0.7516,0.7512,0.7515,1763699989.0
2007-06-12 11:17:00,0.7515,0.7516,0.7512,0.7516,603400003.0
2007-06-12 11:18:00,0.7516,0.7516,0.7513,0.7514,1383899995.0
2007-06-12 11:19:00,0.7514,0.7515,0.7513,0.7513,1033399989.0
2007-06-12 11:20:00,0.7513,0.7513,0.75095,0.7511,925600002.0
2007-06-12 11:21:00,0.7511,0.7513,0.75105,0.7513,769400006.0
2007-06-12 11:22:00,0.7513,0.7513,0.7513,0.7513,16800000.0
2007-06-12 11:23:00,0.7513,0.7513,0.7512,0.7513,515200000.0
2007-06-12 11:24:00,0.7513,0.7514,0.7512,0.7514,1127500000.0
2007-06-12 11:25:00,0.7514,0.7514,0.7511,0.7511,228900000.0
2007-06-12 11:26:00,0.7511,0.7512,0.751,0.751,967900012.0
2007-06-12 11:27:00,0.751,0.751,0.75085,0.751,352800000.0
2007-06-12 11:28:00,0.751,0.7511,0.75085,0.75095,835400004.0
2007-06-12 11:29:00,0.751,0.7512,0.75095,0.7512,1446199998.0
2007-06-12 11:30:00,0.7512,0.7513,0.7512,0.7513,385400002.0
2007-06-12 11:31:00,0.7513,0.7513,0.75105,0.75125,515699997.0
2007-06-12 11:32:00,0.7513,0.7514,0.75125,0.7514,145800000.0
2007-06-12 11:33:00,0.75145,0.7515,0.75125,0.75135,497799994.0
2007-06-12 11:34:00,0.7514,0.7514,0.7513,0.7513,193300001.0
2007-06-12 11:35:00,0.7513,0.7514,0.7513,0.7513,593699995.0
2007-06-12 11:36:00,0.7513,0.7515,0.7513,0.7514,1511400001.0
2007-06-12 11:37:00,0.7514,0.7515,0.75125,0.75135,1019199999.0
2007-06-12 11:38:00,0.75135,0.7515,0.7513,0.75145,512700003.0
2007-06-12 11:39:00,0.7515,0.7515,0.7514,0.7515,1046100007.0
2007-06-12 11:40:00,0.7515,0.7515,0.7514,0.7514,236699999.0
2007-06-12 11:41:00,0.7514,0.7521,0.7514,0.752,1269600007.0
2007-06-12 11:42:00,0.752,0.7522,0.7518,0.75195,1577300001.0
2007-06-12 11:43:00,0.75195,0.752,0.75185,0.7519,513200001.0
2007-06-12 11:44:00,0.7519,0.752,0.75165,0.75175,344400000.0
2007-06-12 11:45:00,0.7518,0.7518,0.7517,0.7518,316600003.0
2007-06-12 11:46:00,0.7518,0.7519,0.7518,0.7519,270400000.0
2007-06-12 11:47:00,0.752,0.752,0.7519,0.752,364099996.0
2007-06-12 11:48:00,0.752,0.752,0.7518,0.7519,247299999.0
2007-06-12 11:49:00,0.7519,0.7519,0.7518,0.7518,289500002.0
2007-06-12 11:50:00,0.7518,0.7518,0.7517,0.7517,91000001.0
2007-06-12 11:51:00,0.7517,0.7519,0.7517,0.7519,586100007.0
2007-06-12 11:52:00,0.7519,0.752,0.7518,0.7518,722199998.0
2007-06-12 11:53:00,0.7518,0.752,0.75175,0.75175,547500000.0
2007-06-12 11:54:00,0.7519,0.7519,0.75185,0.7519,82200000.0
2007-06-12 11:55:00,0.7519,0.752,0.7518,0.752,166200001.0
2007-06-12 11:56:00,0.752,0.752,0.7518,0.7519,152800003.0
2007-06-12 11:57:00,0.7519,0.7519,0.7517,0.7519,247799998.0
2007-06-12 11:58:00,0.7519,0.7519,0.7517,0.7517,139000000.0
2007-06-12 11:59:00,0.7517,0.7518,0.75165,0.7517,325500001.0
2007-06-12 12:00:00,0.7517,0.7517,0.7516,0.75165,542300005.0
2007-06-12 12:01:00,0.7517,0.7518,0.7516,0.7516,230200001.0
2007-06-12 12:02:00,0.7516,0.7518,0.7516,0.7518,111400001.0
2007-06-12 12:03:00,0.7518,0.7518,0.7515,0.7516,488899997.0
2007-06-12 12:04:00,0.7516,0.7516,0.7514,0.7516,423299999.0
2007-06-12 12:05:00,0.7516,0.7517,0.7514,0.7517,175399999.0
2007-06-12 12:06:00,0.7517,0.7517,0.75165,0.7517,16700000.0
2007-06-12 12:07:00,0.7517,0.7517,0.7517,0.7517,12000000.0
2007-06-12 12:08:00,0.7517,0.7518,0.7515,0.7518,926299987.0
2007-06-12 12:09:00,0.7518,0.7518,0.7517,0.7517,117299997.0
2007-06-12 12:10:00,0.7517,0.7517,0.75165,0.75165,72499999.0
2007-06-12 12:11:00,0.7517,0.7518,0.7517,0.7518,213499999.0
2007-06-12 12:12:00,0.7518,0.7518,0.75165,0.75165,163500000.0
2007-06-12 12:13:00,0.7517,0.7518,0.7517,0.7518,111700001.0
2007-06-12 12:14:00,0.7518,0.7519,0.7517,0.75185,646799993.0
2007-06-12 12:15:00,0.7519,0.752,0.7519,0.7519,244600001.0
2007-06-12 12:16:00,0.7519,0.7521,0.7519,0.7519,371699998.0
2007-06-12 12:17:00,0.7519,0.7519,0.7519,0.7519,208000005.0
2007-06-12 12:18:00,0.7519,0.7519,0.7519,0.7519,562399994.0
2007-06-12 12:19:00,0.7519,0.752,0.7519,0.7519,786400012.0
2007-06-12 12:20:00,0.75159,0.75206,0.75153,0.75176,114200002.0
2007-06-12 12:21:00,0.7519,0.7519,0.7519,0.7519,458099999.0
2007-06-12 12:22:00,0.7519,0.752,0.7518,0.7519,464100007.0
2007-06-12 12:23:00,0.7519,0.7521,0.7519,0.7521,431499999.0
2007-06-12 12:24:00,0.7521,0.7521,0.7518,0.7519,675900003.0
2007-06-12 12:25:00,0.7519,0.7521,0.7519,0.752,504899994.0
2007-06-12 12:26:00,0.7521,0.7521,0.752,0.752,93399997.0
2007-06-12 12:27:00,0.75195,0.752,0.7517,0.7519,509700012.0
2007-06-12 12:28:00,0.7519,0.752,0.7518,0.75195,850700004.0
2007-06-12 12:29:00,0.752,0.752,0.752,0.752,6400000.0
2007-06-12 12:30:00,0.752,0.752,0.7518,0.7519,510999994.0
2007-06-12 12:31:00,0.752,0.752,0.752,0.752,25600000.0
2007-06-12 12:32:00,0.752,0.752,0.7516,0.7517,1312500006.0
2007-06-12 12:33:00,0.7518,0.7518,0.7513,0.7515,1238699998.0
2007-06-12 12:34:00,0.7515,0.7517,0.7514,0.7515,729700000.0
2007-06-12 12:35:00,0.7515,0.7515,0.7513,0.7515,1657900013.0
2007-06-12 12:36:00,0.75145,0.7516,0.7513,0.7515,1034099998.0
2007-06-12 12:37:00,0.7515,0.7515,0.7512,0.75125,1346100007.0
2007-06-12 12:38:00,0.7513,0.7515,0.7512,0.7514,1308700005.0
2007-06-12 12:39:00,0.7514,0.7514,0.75096,0.75117,623800016.0
2007-06-12 12:40:00,0.7514,0.7514,0.7514,0.7514,149300004.0
2007-06-12 12:41:00,0.7514,0.7515,0.7514,0.7514,217499999.0
2007-06-12 12:42:00,0.7514,0.7515,0.7514,0.7515,281300003.0
2007-06-12 12:43:00,0.75137,0.75138,0.75103,0.75116,112499997.0
2007-06-12 12:44:00,0.75108,0.75129,0.75079,0.75129,1060299999.0
2007-06-12 12:45:00,0.7515,0.7517,0.75135,0.75165,1781399994.0
2007-06-12 12:46:00,0.7517,0.7518,0.7514,0.7518,1793999999.0
2007-06-12 12:47:00,0.7517,0.7518,0.7514,0.7515,2085699995.0
2007-06-12 12:48:00,0.7515,0.7516,0.75145,0.75145,627399999.0
2007-06-12 12:49:00,0.7515,0.7517,0.7515,0.75165,962299996.0
2007-06-12 12:50:00,0.75165,0.7518,0.75145,0.7517,503500001.0
2007-06-12 12:51:00,0.7517,0.7519,0.7517,0.7519,386600006.0
2007-06-12 12:52:00,0.7519,0.7521,0.75185,0.752,726399995.0
2007-06-12 12:53:00,0.752,0.7522,0.7519,0.7521,709099999.0
2007-06-12 12:54:00,0.7521,0.7521,0.7519,0.7521,143599999.0
2007-06-12 12:55:00,0.752,0.7521,0.7519,0.7521,124200002.0
2007-06-12 12:56:00,0.7521,0.7521,0.75205,0.75205,135299999.0
2007-06-12 12:57:00,0.7521,0.7521,0.7519,0.7519,200800001.0
2007-06-12 12:58:00,0.7519,0.752,0.7518,0.752,657100001.0
2007-06-12 12:59:00,0.752,0.752,0.7517,0.7519,1624100006.0
2007-06-12 13:00:00,0.7519,0.7519,0.7519,0.7519,6400000.0
2007-06-12 13:01:00,0.7519,0.7519,0.7518,0.7518,119099999.0
2007-06-12 13:02:00,0.7518,0.752,0.7518,0.7518,329100001.0
2007-06-12 13:03:00,0.7518,0.7518,0.7518,0.7518,8000000.0
2007-06-12 13:04:00,0.7518,0.7518,0.7515,0.7516,489300001.0
2007-06-12 13:05:00,0.7516,0.7516,0.7516,0.7516,32200001.0
2007-06-12 13:06:00,0.7516,0.7518,0.75145,0.75155,352399995.0
2007-06-12 13:07:00,0.7515,0.7517,0.7515,0.7515,550599994.0
2007-06-12 13:08:00,0.7515,0.7515,0.7514,0.7515,650499998.0
2007-06-12 13:09:00,0.7515,0.7515,0.7512,0.7513,710100002.0
2007-06-12 13:10:00,0.7513,0.7514,0.75115,0.7513,888600000.0
2007-06-12 13:11:00,0.7513,0.7514,0.7512,0.7512,566299993.0
2007-06-12 13:12:00,0.7511,0.7514,0.7511,0.7514,618200002.0
2007-06-12 13:13:00,0.7513,0.7513,0.7513,0.7513,252700000.0
2007-06-12 13:14:00,0.7513,0.7514,0.75105,0.75105,1307900005.0
2007-06-12 13:15:00,0.75105,0.7513,0.75095,0.7513,1430999990.0
2007-06-12 13:16:00,0.75125,0.7513,0.7511,0.7511,90599998.0
2007-06-12 13:17:00,0.7511,0.7513,0.7509,0.751,1688600008.0
2007-06-12 13:18:00,0.751,0.7511,0.7509,0.7511,684800001.0
2007-06-12 13:19:00,0.7511,0.7511,0.7508,0.751,211300000.0
2007-06-12 13:20:00,0.75095,0.751,0.75085,0.751,365600002.0
2007-06-12 13:21:00,0.751,0.751,0.7509,0.751,286200000.0
2007-06-12 13:22:00,0.751,0.7511,0.7509,0.751,432099995.0
2007-06-12 13:23:00,0.751,0.7511,0.7509,0.7511,349100000.0
2007-06-12 13:24:00,0.751,0.7513,0.751,0.75125,1596899988.0
2007-06-12 13:25:00,0.75125,0.75125,0.7511,0.7512,133899999.0
2007-06-12 13:26:00,0.7512,0.7512,0.7512,0.7512,12800000.0
2007-06-12 13:27:00,0.7512,0.7513,0.75095,0.75125,716799997.0
2007-06-12 13:28:00,0.75086,0.75101,0.75082,0.75097,196500001.0
2007-06-12 13:29:00,0.7513,0.7513,0.7509,0.7509,569799999.0
2007-06-12 13:30:00,0.751,0.7515,0.7509,0.7515,742500008.0
2007-06-12 13:31:00,0.7515,0.7515,0.75115,0.75115,742500008.0
2007-06-12 13:32:00,0.7513,0.7513,0.75115,0.75115,875700006.0
2007-06-12 13:33:00,0.7512,0.7515,0.751,0.7515,1082700006.0
2007-06-12 13:34:00,0.7515,0.7516,0.7515,0.7516,248899996.0
2007-06-12 13:35:00,0.7516,0.7516,0.7516,0.7516,422500001.0
2007-06-12 13:36:00,0.7515,0.7516,0.7514,0.7516,437799997.0
2007-06-12 13:37:00,0.7516,0.7517,0.7514,0.7514,307200000.0
2007-06-12 13:38:00,0.75155,0.7516,0.7512,0.7513,1019800001.0
2007-06-12 13:39:00,0.75135,0.7514,0.7512,0.7514,755600001.0
2007-06-12 13:40:00,0.7514,0.7516,0.7513,0.7515,684399993.0
2007-06-12 13:41:00,0.75145,0.7518,0.7514,0.7516,514500002.0
2007-06-12 13:42:00,0.7517,0.7517,0.7516,0.7516,373600002.0
2007-06-12 13:43:00,0.7517,0.7518,0.7516,0.7516,759200002.0
2007-06-12 13:44:00,0.7516,0.7517,0.7516,0.7517,247699998.0
2007-06-12 13:45:00,0.7517,0.7519,0.7517,0.7517,527600000.0
2007-06-12 13:46:00,0.7517,0.7517,0.7516,0.7517,445200001.0
2007-06-12 13:47:00,0.7517,0.7517,0.7516,0.7516,262000001.0
2007-06-12 13:48:00,0.7516,0.7516,0.7516,0.7516,61499998.0
2007-06-12 13:49:00,0.7516,0.7516,0.7516,0.7516,314500003.0
2007-06-12 13:50:00,0.7516,0.7516,0.75145,0.7516,481200002.0
2007-06-12 13:51:00,0.7517,0.7517,0.75165,0.75165,182199999.0
2007-06-12 13:52:00,0.7517,0.7519,0.7515,0.7518,1696100007.0
2007-06-12 13:53:00,0.7518,0.7519,0.7518,0.7519,395400004.0
2007-06-12 13:54:00,0.7518,0.7519,0.7518,0.7519,36600001.0
2007-06-12 13:55:00,0.7519,0.7519,0.7518,0.7518,142600002.0
2007-06-12 13:56:00,0.7518,0.7519,0.7517,0.7519,1164399995.0
2007-06-12 13:57:00,0.7518,0.7518,0.7517,0.7518,1164399995.0
2007-06-12 13:58:00,0.75175,0.7521,0.75175,0.752,1126799984.0
2007-06-12 13:59:00,0.752,0.752,0.7519,0.7519,771199992.0
2007-06-12 14:00:00,0.7519,0.752,0.7519,0.752,828000009.0
2007-06-12 14:01:00,0.752,0.752,0.7518,0.7518,1135100004.0
2007-06-12 14:02:00,0.752,0.7522,0.7519,0.752,502000008.0
2007-06-12 14:03:00,0.752,0.752,0.75175,0.75175,502000008.0
2007-06-12 14:04:00,0.7518,0.7519,0.75155,0.75155,919699994.0
2007-06-12 14:05:00,0.75155,0.7517,0.7515,0.7517,846300005.0
2007-06-12 14:06:00,0.7517,0.7518,0.7516,0.7518,933599999.0
2007-06-12 14:07:00,0.7518,0.7518,0.75165,0.7518,606499991.0
2007-06-12 14:08:00,0.75155,0.752,0.75155,0.7518,1628999990.0
2007-06-12 14:09:00,0.752,0.752,0.7519,0.752,1174200001.0
2007-06-12 14:10:00,0.75195,0.752,0.75175,0.7519,1174200001.0
2007-06-12 14:11:00,0.7519,0.7519,0.75175,0.7518,1293799997.0
2007-06-12 14:12:00,0.752,0.752,0.7519,0.752,1584299992.0
2007-06-12 14:13:00,0.7521,0.7521,0.75155,0.75155,1584299992.0
2007-06-12 14:14:00,0.7516,0.7517,0.7515,0.7516,430400003.0
2007-06-12 14:15:00,0.7515,0.7515,0.7513,0.7515,531199997.0
2007-06-12 14:16:00,0.7514,0.7515,0.7513,0.7513,531199997.0
2007-06-12 14:17:00,0.7513,0.7516,0.7513,0.7515,1107700006.0
2007-06-12 14:18:00,0.7514,0.7514,0.7512,0.7514,1958500004.0
2007-06-12 14:19:00,0.7514,0.7516,0.7513,0.7515,1057000002.0
2007-06-12 14:20:00,0.7515,0.7515,0.75125,0.7515,1163600009.0
2007-06-12 14:21:00,0.75145,0.75155,0.75125,0.7514,744200008.0
2007-06-12 14:22:00,0.75135,0.7514,0.75135,0.7514,203899993.0
2007-06-12 14:23:00,0.7515,0.7515,0.7515,0.7515,475599997.0
2007-06-12 14:24:00,0.7515,0.7515,0.7513,0.75135,557500005.0
2007-06-12 14:25:00,0.7514,0.7514,0.7514,0.7514,2400000.0
2007-06-12 14:26:00,0.7514,0.7514,0.7513,0.7514,220399998.0
2007-06-12 14:27:00,0.7513,0.7514,0.75115,0.75135,651100004.0
2007-06-12 14:28:00,0.7514,0.7514,0.7514,0.7514,4000000.0
2007-06-12 14:29:00,0.7514,0.7516,0.75135,0.7515,247000000.0
2007-06-12 14:30:00,0.7515,0.7516,0.7514,0.7514,275899996.0
2007-06-12 14:31:00,0.7514,0.7516,0.7514,0.7514,147400000.0
2007-06-12 14:32:00,0.7514,0.7514,0.7513,0.7514,458499994.0
2007-06-12 14:33:00,0.7514,0.7514,0.7512,0.7512,577999996.0
2007-06-12 14:34:00,0.7512,0.7513,0.75105,0.7513,386700001.0
2007-06-12 14:35:00,0.7513,0.7513,0.7513,0.7513,44800000.0
2007-06-12 14:36:00,0.7513,0.7514,0.7512,0.7514,272199998.0
2007-06-12 14:37:00,0.7514,0.7514,0.7511,0.7511,813900002.0
2007-06-12 14:38:00,0.7511,0.7513,0.7511,0.7513,715800000.0
2007-06-12 14:39:00,0.7513,0.7514,0.7513,0.7514,236800004.0
2007-06-12 14:40:00,0.7514,0.7514,0.7514,0.7514,600000.0
2007-06-12 14:41:00,0.7514,0.7514,0.7513,0.7514,370600000.0
2007-06-12 14:42:00,0.7514,0.7517,0.7512,0.7515,856699995.0
2007-06-12 14:43:00,0.7515,0.7517,0.7515,0.7517,886999993.0
2007-06-12 14:44:00,0.7517,0.7517,0.7517,0.7517,64000000.0
2007-06-12 14:45:00,0.75165,0.75165,0.75165,0.75165,8000000.0
2007-06-12 14:46:00,0.7517,0.7517,0.7514,0.7516,1055500002.0
2007-06-12 14:47:00,0.7516,0.7516,0.7514,0.75145,952000004.0
2007-06-12 14:48:00,0.7515,0.7515,0.7512,0.7515,496000002.0
2007-06-12 14:49:00,0.7515,0.7515,0.7513,0.7514,868100004.0
2007-06-12 14:50:00,0.7514,0.7515,0.7513,0.7515,674499995.0
2007-06-12 14:51:00,0.7515,0.7515,0.7513,0.7514,812300005.0
2007-06-12 14:52:00,0.7514,0.7514,0.75105,0.7514,1035699999.0
2007-06-12 14:53:00,0.7514,0.7515,0.7514,0.7515,218500001.0
2007-06-12 14:54:00,0.7515,0.7515,0.7512,0.7512,725899998.0
2007-06-12 14:55:00,0.7511,0.7513,0.751,0.751,801400002.0
2007-06-12 14:56:00,0.751,0.7512,0.751,0.75105,442499998.0
2007-06-12 14:57:00,0.75105,0.7513,0.751,0.7511,685799998.0
2007-06-12 14:58:00,0.7511,0.7513,0.7511,0.7512,563100002.0
2007-06-12 14:59:00,0.7512,0.7513,0.7511,0.7511,440700003.0
2007-06-12 15:00:00,0.7511,0.7513,0.7511,0.7511,501400001.0
2007-06-12 15:01:00,0.7511,0.7515,0.7511,0.75145,226500000.0
2007-06-12 15:02:00,0.7515,0.7515,0.75145,0.7515,43700000.0
2007-06-12 15:03:00,0.7515,0.7515,0.7513,0.7513,86300001.0
2007-06-12 15:04:00,0.7513,0.7514,0.7511,0.75115,1139100002.0
2007-06-12 15:05:00,0.7512,0.7512,0.751,0.7512,417299996.0
2007-06-12 15:06:00,0.75115,0.7512,0.751,0.751,382700000.0
2007-06-12 15:07:00,0.75115,0.7513,0.7511,0.7512,1340599997.0
2007-06-12 15:08:00,0.7512,0.7512,0.7512,0.7512,64000000.0
2007-06-12 15:09:00,0.7512,0.7512,0.751,0.751,960800004.0
2007-06-12 15:10:00,0.751,0.7512,0.751,0.7512,756700008.0
2007-06-12 15:11:00,0.7512,0.7512,0.7511,0.7511,147699999.0
2007-06-12 15:12:00,0.7511,0.7512,0.75095,0.7511,1184500000.0
2007-06-12 15:13:00,0.7511,0.7511,0.75105,0.7511,129599997.0
2007-06-12 15:14:00,0.7511,0.7515,0.75105,0.75135,800299994.0
2007-06-12 15:15:00,0.7514,0.7515,0.75115,0.7512,1294299999.0
2007-06-12 15:16:00,0.7512,0.7514,0.7512,0.7514,68500000.0
2007-06-12 15:17:00,0.75108,0.75108,0.75073,0.75073,292500003.0
2007-06-12 15:18:00,0.7513,0.7514,0.7512,0.7512,452200001.0
2007-06-12 15:19:00,0.7512,0.7513,0.7509,0.7512,595700000.0
2007-06-12 15:20:00,0.7512,0.7512,0.751,0.7512,569200008.0
2007-06-12 15:21:00,0.7512,0.7512,0.7509,0.75115,260400005.0
2007-06-12 15:22:00,0.751,0.75115,0.7509,0.751,1103299997.0
2007-06-12 15:23:00,0.7511,0.7514,0.7509,0.7512,1718599995.0
2007-06-12 15:24:00,0.7512,0.7512,0.75085,0.75105,765000000.0
2007-06-12 15:25:00,0.751,0.7511,0.7508,0.7508,1750399998.0
2007-06-12 15:26:00,0.7509,0.75125,0.7509,0.751,1253100000.0
2007-06-12 15:27:00,0.7511,0.7513,0.75105,0.7511,418400003.0
2007-06-12 15:28:00,0.7512,0.7512,0.75105,0.7511,586500002.0
2007-06-12 15:29:00,0.7511,0.7514,0.751,0.7511,600300004.0
2007-06-12 15:30:00,0.7511,0.7512,0.7509,0.7509,991999998.0
2007-06-12 15:31:00,0.7509,0.7511,0.7509,0.75105,548499999.0
2007-06-12 15:32:00,0.7511,0.7511,0.7509,0.7509,592699998.0
2007-06-12 15:33:00,0.7509,0.7511,0.7509,0.7509,381999997.0
2007-06-12 15:34:00,0.751,0.7512,0.751,0.7512,570400001.0
2007-06-12 15:35:00,0.7512,0.7514,0.75105,0.7514,1570599985.0
2007-06-12 15:36:00,0.75135,0.75135,0.7512,0.7513,312599996.0
2007-06-12 15:37:00,0.7513,0.7514,0.7511,0.7513,1284899992.0
2007-06-12 15:38:00,0.7512,0.7514,0.75115,0.7513,1113200005.0
2007-06-12 15:39:00,0.7513,0.7514,0.7513,0.7514,99100001.0
2007-06-12 15:40:00,0.7514,0.7514,0.75135,0.7514,17900000.0
2007-06-12 15:41:00,0.7514,0.7514,0.75115,0.75135,883900003.0
2007-06-12 15:42:00,0.7514,0.7514,0.75115,0.75115,952799992.0
2007-06-12 15:43:00,0.7512,0.7514,0.7512,0.7513,641400006.0
2007-06-12 15:44:00,0.7514,0.7515,0.7513,0.7514,1057800007.0
2007-06-12 15:45:00,0.7514,0.7514,0.7514,0.7514,391999999.0
2007-06-12 15:46:00,0.7514,0.7514,0.7513,0.7513,608699995.0
2007-06-12 15:47:00,0.7512,0.7513,0.7511,0.75115,527299997.0
2007-06-12 15:48:00,0.75115,0.7512,0.75115,0.7512,130499999.0
2007-06-12 15:49:00,0.7512,0.7512,0.751,0.751,562099995.0
2007-06-12 15:50:00,0.751,0.7513,0.751,0.751,1122200014.0
2007-06-12 15:51:00,0.75105,0.7511,0.751,0.7511,1122200014.0
2007-06-12 15:52:00,0.7511,0.7511,0.7511,0.7511,873399996.0
2007-06-12 15:53:00,0.7511,0.7511,0.7511,0.7511,185900000.0
2007-06-12 15:54:00,0.7511,0.7511,0.75075,0.7509,958800007.0
2007-06-12 15:55:00,0.75085,0.7511,0.7508,0.7509,1242500004.0
2007-06-12 15:56:00,0.7509,0.751,0.7507,0.75085,874699998.0
2007-06-12 15:57:00,0.7509,0.7509,0.7507,0.7508,903700001.0
2007-06-12 15:58:00,0.7508,0.75095,0.7506,0.7508,1358700000.0
2007-06-12 15:59:00,0.7508,0.7508,0.75055,0.75055,731199991.0
2007-06-12 16:00:00,0.75055,0.7507,0.7505,0.7506,1692899998.0
2007-06-12 16:01:00,0.7506,0.7507,0.7506,0.7506,499099998.0
2007-06-12 16:02:00,0.7506,0.7506,0.7503,0.7505,1717400001.0
2007-06-12 16:03:00,0.7505,0.7505,0.7504,0.7504,603499999.0
2007-06-12 16:04:00,0.7504,0.7506,0.7504,0.7506,2091799997.0
2007-06-12 16:05:00,0.75055,0.7506,0.7503,0.7503,2091799997.0
2007-06-12 16:06:00,0.7504,0.7507,0.7504,0.75065,901600003.0
2007-06-12 16:07:00,0.7507,0.7507,0.75035,0.7507,989100007.0
2007-06-12 16:08:00,0.7507,0.7508,0.7506,0.7508,669799996.0
2007-06-12 16:09:00,0.7506,0.7508,0.7506,0.7506,1886000004.0
2007-06-12 16:10:00,0.7508,0.751,0.7508,0.751,1886000004.0
2007-06-12 16:11:00,0.75115,0.7513,0.7509,0.751,1886000004.0
2007-06-12 16:12:00,0.7511,0.7511,0.7509,0.751,1129399993.0
2007-06-12 16:13:00,0.751,0.7511,0.7509,0.751,413700007.0
2007-06-12 16:14:00,0.751,0.7511,0.7507,0.751,588200004.0
2007-06-12 16:15:00,0.751,0.751,0.7508,0.7508,546700006.0
2007-06-12 16:16:00,0.7508,0.7509,0.75075,0.7508,611500005.0
2007-06-12 16:17:00,0.75075,0.7509,0.75075,0.7508,622499994.0
2007-06-12 16:18:00,0.7508,0.751,0.7508,0.751,159800000.0
2007-06-12 16:19:00,0.75095,0.751,0.75085,0.7509,427100003.0
2007-06-12 16:20:00,0.7509,0.751,0.7507,0.751,341500001.0
2007-06-12 16:21:00,0.751,0.7511,0.7509,0.7509,698199999.0
2007-06-12 16:22:00,0.7509,0.7511,0.7508,0.7508,779500002.0
2007-06-12 16:23:00,0.7509,0.751,0.7508,0.7508,50300000.0
2007-06-12 16:24:00,0.7509,0.751,0.7508,0.751,50300000.0
2007-06-12 16:25:00,0.7509,0.751,0.7509,0.751,50300000.0
2007-06-12 16:26:00,0.751,0.7511,0.7509,0.7511,424800001.0
2007-06-12 16:27:00,0.7511,0.7512,0.7508,0.7508,433500001.0
2007-06-12 16:28:00,0.7508,0.7509,0.7506,0.7506,881399995.0
2007-06-12 16:29:00,0.7506,0.7507,0.75045,0.7507,548799990.0
2007-06-12 16:30:00,0.7507,0.7507,0.7505,0.7507,337000002.0
2007-06-12 16:31:00,0.7507,0.7509,0.75065,0.7509,836000002.0
2007-06-12 16:32:00,0.7509,0.7509,0.75065,0.75075,425899995.0
2007-06-12 16:33:00,0.7508,0.7508,0.7508,0.7508,4000000.0
2007-06-12 16:34:00,0.7508,0.7508,0.75055,0.75055,235200003.0
2007-06-12 16:35:00,0.7507,0.7508,0.7505,0.7508,741100001.0
2007-06-12 16:36:00,0.7508,0.7508,0.75055,0.7507,444299998.0
2007-06-12 16:37:00,0.75075,0.7509,0.75055,0.7509,628999996.0
2007-06-12 16:38:00,0.7509,0.75125,0.75075,0.7512,1429299983.0
2007-06-12 16:39:00,0.7512,0.7515,0.7511,0.75125,750099999.0
2007-06-12 16:40:00,0.75125,0.7514,0.75115,0.7513,1333100004.0
2007-06-12 16:41:00,0.7513,0.7515,0.7513,0.75135,238199996.0
2007-06-12 16:42:00,0.75135,0.75145,0.75135,0.75135,499099997.0
2007-06-12 16:43:00,0.7514,0.7514,0.75115,0.75115,314899998.0
2007-06-12 16:44:00,0.7513,0.7514,0.75115,0.7513,630899998.0
2007-06-12 16:45:00,0.7512,0.7516,0.7512,0.75145,1134200008.0
2007-06-12 16:46:00,0.75145,0.75155,0.7512,0.7515,1119100004.0
2007-06-12 16:47:00,0.7515,0.7515,0.75115,0.7514,406500000.0
2007-06-12 16:48:00,0.7513,0.7513,0.7511,0.7511,767500005.0
2007-06-12 16:49:00,0.7511,0.7513,0.7511,0.7511,427600004.0
2007-06-12 16:50:00,0.7511,0.7515,0.7511,0.7513,965400005.0
2007-06-12 16:51:00,0.7513,0.7515,0.7511,0.7515,1418700008.0
2007-06-12 16:52:00,0.7515,0.7515,0.7515,0.7515,9600000.0
2007-06-12 16:53:00,0.7515,0.7517,0.7514,0.7517,678299997.0
2007-06-12 16:54:00,0.7517,0.752,0.7516,0.752,958399997.0
2007-06-12 16:55:00,0.752,0.752,0.7515,0.7517,1282300010.0
2007-06-12 16:56:00,0.7517,0.7518,0.7516,0.7517,1128000006.0
2007-06-12 16:57:00,0.7517,0.7518,0.75155,0.7517,419300002.0
2007-06-12 16:58:00,0.7517,0.7517,0.75125,0.75125,990299999.0
2007-06-12 16:59:00,0.7512,0.7513,0.7512,0.7512,1215000000.0
2007-06-12 17:00:00,0.7512,0.75125,0.7509,0.75125,1215000000.0
2007-06-12 17:01:00,0.7513,0.7513,0.75115,0.75115,118400000.0
2007-06-12 17:02:00,0.75115,0.7512,0.7507,0.7507,1780300002.0
2007-06-12 17:03:00,0.7507,0.7509,0.7507,0.7508,505800009.0
2007-06-12 17:04:00,0.7508,0.7509,0.75065,0.7509,496199998.0
2007-06-12 17:05:00,0.7509,0.751,0.7507,0.7509,635600005.0
2007-06-12 17:06:00,0.7509,0.7512,0.7509,0.7512,526500001.0
2007-06-12 17:07:00,0.75115,0.7512,0.75115,0.7512,24000000.0
2007-06-12 17:08:00,0.7512,0.7512,0.7512,0.7512,4000000.0
2007-06-12 17:09:00,0.7512,0.7512,0.75105,0.75105,610199995.0
2007-06-12 17:10:00,0.75105,0.7512,0.751,0.7512,662100002.0
2007-06-12 17:11:00,0.7512,0.7512,0.7509,0.7511,1854099990.0
2007-06-12 17:12:00,0.7511,0.7512,0.751,0.75115,142499999.0
2007-06-12 17:13:00,0.7512,0.7512,0.7512,0.7512,47700000.0
2007-06-12 17:14:00,0.7512,0.7512,0.7511,0.7511,136100000.0
2007-06-12 17:15:00,0.7511,0.7511,0.7508,0.7508,1177100008.0
2007-06-12 17:16:00,0.7508,0.751,0.75065,0.7508,1418800008.0
2007-06-12 17:17:00,0.75065,0.7509,0.75065,0.7507,369400001.0
2007-06-12 17:18:00,0.7507,0.7508,0.7507,0.7508,803500001.0
2007-06-12 17:19:00,0.7508,0.751,0.7507,0.7508,1811399993.0
2007-06-12 17:20:00,0.7508,0.7512,0.7508,0.7512,1561400005.0
2007-06-12 17:21:00,0.7512,0.7512,0.751,0.7511,365399999.0
2007-06-12 17:22:00,0.7511,0.7513,0.7511,0.7512,1080700000.0
2007-06-12 17:23:00,0.7512,0.7512,0.7511,0.7511,744000003.0
2007-06-12 17:24:00,0.7511,0.7513,0.751,0.751,860599997.0
2007-06-12 17:25:00,0.7511,0.7511,0.7508,0.751,446199993.0
2007-06-12 17:26:00,0.751,0.751,0.75065,0.75095,1292599995.0
2007-06-12 17:27:00,0.751,0.751,0.75065,0.7508,587500005.0
2007-06-12 17:28:00,0.7508,0.7509,0.7507,0.7507,575900003.0
2007-06-12 17:29:00,0.7507,0.7511,0.7507,0.7509,1568100002.0
2007-06-12 17:30:00,0.7509,0.7511,0.7509,0.7509,403400010.0
2007-06-12 17:31:00,0.7509,0.751,0.75085,0.751,1515100010.0
2007-06-12 17:32:00,0.751,0.7511,0.7509,0.75095,1298000000.0
2007-06-12 17:33:00,0.75095,0.7511,0.7507,0.75075,1759200006.0
2007-06-12 17:34:00,0.75075,0.7509,0.7507,0.75085,707299995.0
2007-06-12 17:35:00,0.75085,0.75105,0.75085,0.7509,268099998.0
2007-06-12 17:36:00,0.7505,0.75075,0.75038,0.75073,1413500012.0
2007-06-12 17:37:00,0.7509,0.751,0.7506,0.7509,1036899993.0
2007-06-12 17:38:00,0.7509,0.751,0.7509,0.7509,113800002.0
2007-06-12 17:39:00,0.7509,0.7511,0.7509,0.7511,240000002.0
2007-06-12 17:40:00,0.7511,0.7511,0.7511,0.7511,44600000.0
2007-06-12 17:41:00,0.7511,0.7511,0.7511,0.7511,313900000.0
2007-06-12 17:42:00,0.7511,0.75115,0.75105,0.75115,207499995.0
2007-06-12 17:43:00,0.7512,0.7512,0.7511,0.7511,214200002.0
2007-06-12 17:44:00,0.75115,0.7514,0.75105,0.7514,755499999.0
2007-06-12 17:45:00,0.75135,0.7517,0.7513,0.7516,834400011.0
2007-06-12 17:46:00,0.7516,0.7516,0.7513,0.7515,890100001.0
2007-06-12 17:47:00,0.7515,0.7515,0.75135,0.75145,394100002.0
2007-06-12 17:48:00,0.7515,0.7515,0.75125,0.7514,808500006.0
2007-06-12 17:49:00,0.7514,0.7515,0.7514,0.7515,920699993.0
2007-06-12 17:50:00,0.7515,0.7516,0.7514,0.7514,557099995.0
2007-06-12 17:51:00,0.7514,0.7515,0.75125,0.75125,567699999.0
2007-06-12 17:52:00,0.75125,0.75126,0.75086,0.75125,1048600002.0
2007-06-12 17:53:00,0.7514,0.7516,0.7514,0.7514,464300000.0
2007-06-12 17:54:00,0.7514,0.7516,0.7514,0.7515,985599996.0
2007-06-12 17:55:00,0.7515,0.7518,0.7515,0.7518,510899991.0
2007-06-12 17:56:00,0.7517,0.7519,0.7516,0.7519,937599992.0
2007-06-12 17:57:00,0.75185,0.752,0.75175,0.75195,155500001.0
2007-06-12 17:58:00,0.7519,0.7521,0.7517,0.7517,854499998.0
2007-06-12 17:59:00,0.7517,0.7519,0.7516,0.7517,894900007.0
2007-06-12 18:00:00,0.7518,0.7518,0.7518,0.7518,540599993.0
2007-06-12 18:01:00,0.7518,0.7519,0.7518,0.7519,699299996.0
2007-06-12 18:02:00,0.7519,0.7521,0.7518,0.752,585099999.0
2007-06-12 18:03:00,0.752,0.752,0.7518,0.752,620300003.0
2007-06-12 18:04:00,0.752,0.752,0.7519,0.7519,496799992.0
2007-06-12 18:05:00,0.752,0.752,0.7516,0.752,1449100005.0
2007-06-12 18:06:00,0.7517,0.7519,0.7517,0.7517,1067700000.0
2007-06-12 18:07:00,0.7518,0.752,0.7517,0.7518,1067700000.0
2007-06-12 18:08:00,0.7518,0.752,0.7515,0.7519,1966900002.0
2007-06-12 18:09:00,0.7519,0.752,0.7517,0.7517,947999993.0
2007-06-12 18:10:00,0.7517,0.7519,0.7516,0.7519,715399999.0
2007-06-12 18:11:00,0.7519,0.7519,0.7516,0.75175,983800005.0
2007-06-12 18:12:00,0.75175,0.7521,0.75175,0.7521,753500000.0
2007-06-12 18:13:00,0.7521,0.7521,0.7519,0.7519,302399999.0
2007-06-12 18:14:00,0.7519,0.752,0.7519,0.752,737199997.0
2007-06-12 18:15:00,0.7519,0.752,0.7519,0.75195,486800004.0
2007-06-12 18:16:00,0.752,0.752,0.752,0.752,25600000.0
2007-06-12 18:17:00,0.752,0.752,0.7518,0.752,190499999.0
2007-06-12 18:18:00,0.752,0.752,0.752,0.752,160600002.0
2007-06-12 18:19:00,0.752,0.752,0.75195,0.752,140600001.0
2007-06-12 18:20:00,0.752,0.7521,0.7519,0.7521,644899998.0
2007-06-12 18:21:00,0.7521,0.7522,0.75205,0.7521,230300000.0
2007-06-12 18:22:00,0.7521,0.7521,0.7519,0.7519,74499998.0
2007-06-12 18:23:00,0.752,0.7521,0.7519,0.7521,310400004.0
2007-06-12 18:24:00,0.7521,0.7521,0.7518,0.7521,246800003.0
2007-06-12 18:25:00,0.7521,0.7521,0.752,0.752,115699996.0
2007-06-12 18:26:00,0.75182,0.75191,0.75165,0.7518,228800004.0
2007-06-12 18:27:00,0.752,0.752,0.7519,0.7519,258999990.0
2007-06-12 18:28:00,0.7519,0.7519,0.7519,0.7519,12000000.0
2007-06-12 18:29:00,0.75142,0.75153,0.75138,0.75151,176999998.0
2007-06-12 18:30:00,0.752,0.7521,0.752,0.752,671900005.0
2007-06-12 18:31:00,0.752,0.7521,0.752,0.7521,376999992.0
2007-06-12 18:32:00,0.7521,0.7521,0.7519,0.7519,556999997.0
2007-06-12 18:33:00,0.75169,0.75189,0.75155,0.75162,2061099995.0
2007-06-12 18:34:00,0.752,0.752,0.7519,0.7519,319899998.0
2007-06-12 18:35:00,0.7518,0.7519,0.7518,0.7519,39600001.0
2007-06-12 18:36:00,0.7519,0.7519,0.7519,0.7519,17600000.0
2007-06-12 18:37:00,0.752,0.7521,0.752,0.7521,261300004.0
2007-06-12 18:38:00,0.75166,0.75186,0.75166,0.75176,117599999.0
2007-06-12 18:39:00,0.752,0.752,0.7519,0.7519,343599998.0
2007-06-12 18:40:00,0.752,0.752,0.7519,0.7519,174600002.0
2007-06-12 18:41:00,0.7518,0.7519,0.7518,0.7519,104499999.0
2007-06-12 18:42:00,0.752,0.7521,0.752,0.752,397800004.0
2007-06-12 18:43:00,0.752,0.752,0.7519,0.752,127900000.0
2007-06-12 18:44:00,0.752,0.752,0.7518,0.7518,132800001.0
2007-06-12 18:45:00,0.7519,0.7519,0.7519,0.7519,13300000.0
2007-06-12 18:46:00,0.7519,0.7519,0.7519,0.7519,14100000.0
2007-06-12 18:47:00,0.7519,0.7519,0.7519,0.7519,64399999.0
2007-06-12 18:48:00,0.7519,0.7519,0.7519,0.7519,38400002.0
2007-06-12 18:49:00,0.7519,0.7521,0.7519,0.7519,225000003.0
2007-06-12 18:50:00,0.7519,0.7521,0.7519,0.7519,354699997.0
2007-06-12 18:51:00,0.752,0.7522,0.752,0.7522,40300000.0
2007-06-12 18:52:00,0.7522,0.7522,0.7521,0.7521,317999997.0
2007-06-12 18:53:00,0.752,0.752,0.752,0.752,49000000.0
2007-06-12 18:54:00,0.752,0.7522,0.752,0.7522,81600001.0
2007-06-12 18:55:00,0.7521,0.7521,0.752,0.752,112300002.0
2007-06-12 18:56:00,0.75164,0.75206,0.75164,0.75178,1651600010.0
2007-06-12 18:57:00,0.752,0.7521,0.7519,0.7521,665000004.0
2007-06-12 18:58:00,0.7521,0.7521,0.7521,0.7521,46299999.0
2007-06-12 18:59:00,0.7521,0.7521,0.752,0.752,250600004.0
2007-06-12 19:00:00,0.752,0.7522,0.7518,0.752,1101200000.0
2007-06-12 19:01:00,0.75215,0.7522,0.752,0.7522,145400001.0
2007-06-12 19:02:00,0.7521,0.7522,0.7519,0.7521,284299998.0
2007-06-12 19:03:00,0.7521,0.7521,0.752,0.752,489199996.0
2007-06-12 19:04:00,0.752,0.752,0.7518,0.7519,748400001.0
2007-06-12 19:05:00,0.7519,0.752,0.7518,0.7519,457100001.0
2007-06-12 19:06:00,0.7519,0.752,0.7519,0.7519,257799998.0
2007-06-12 19:07:00,0.7519,0.7521,0.7519,0.7521,349400001.0
2007-06-12 19:08:00,0.7521,0.7521,0.7519,0.752,892999998.0
2007-06-12 19:09:00,0.75174,0.75192,0.75167,0.75178,242100000.0
2007-06-12 19:10:00,0.752,0.752,0.7518,0.7519,260399998.0
2007-06-12 19:11:00,0.7519,0.7519,0.7519,0.7519,311599996.0
2007-06-12 19:12:00,0.7519,0.752,0.7519,0.7519,405199990.0
2007-06-12 19:13:00,0.752,0.752,0.7519,0.7519,577299988.0
2007-06-12 19:14:00,0.752,0.752,0.75185,0.75185,187800000.0
2007-06-12 19:15:00,0.7519,0.7519,0.7518,0.7518,348700002.0
2007-06-12 19:16:00,0.7518,0.7519,0.7518,0.7519,129100003.0
2007-06-12 19:17:00,0.7519,0.7519,0.7519,0.7519,116700006.0
2007-06-12 19:18:00,0.7519,0.75195,0.7518,0.75195,296300001.0
2007-06-12 19:19:00,0.75178,0.75192,0.75156,0.75173,1685300022.0
2007-06-12 19:20:00,0.752,0.752,0.7519,0.7519,174500002.0
2007-06-12 19:21:00,0.75193,0.75193,0.75161,0.75187,939400006.0
2007-06-12 19:22:00,0.75192,0.75192,0.7514,0.7517,1747400005.0
2007-06-12 19:23:00,0.752,0.752,0.75195,0.75195,100199996.0
2007-06-12 19:25:00,0.752,0.752,0.7519,0.75195,114199998.0
2007-06-12 19:26:00,0.75163,0.75191,0.75154,0.75172,1655800001.0
2007-06-12 19:27:00,0.75171,0.75191,0.75159,0.75161,1171400009.0
2007-06-12 19:28:00,0.752,0.752,0.752,0.752,38100000.0
2007-06-12 19:29:00,0.752,0.752,0.7519,0.7519,92199998.0
2007-06-12 19:30:00,0.75158,0.75217,0.75157,0.75177,571600001.0
2007-06-12 19:31:00,0.75164,0.75175,0.75156,0.75175,489300006.0
2007-06-12 19:32:00,0.7519,0.7519,0.7518,0.7519,404699999.0
2007-06-12 19:33:00,0.75185,0.7519,0.75185,0.7519,218800000.0
2007-06-12 19:34:00,0.75185,0.7519,0.75185,0.7519,48200000.0
2007-06-12 19:35:00,0.75185,0.75185,0.75185,0.75185,26100000.0
2007-06-12 19:36:00,0.752,0.752,0.752,0.752,9600000.0
2007-06-12 19:37:00,0.7516,0.75188,0.75149,0.75175,886400000.0
2007-06-12 19:38:00,0.752,0.752,0.7519,0.7519,64300001.0
2007-06-12 19:39:00,0.7519,0.752,0.7519,0.752,167800001.0
2007-06-12 19:40:00,0.7516,0.752,0.75141,0.75159,1702700007.0
2007-06-12 19:41:00,0.752,0.752,0.752,0.752,161900000.0
2007-06-12 19:42:00,0.752,0.7521,0.752,0.7521,137900001.0
2007-06-12 19:43:00,0.7521,0.7521,0.752,0.752,117500002.0
2007-06-12 19:44:00,0.7518,0.75195,0.75172,0.75195,251700003.0
2007-06-12 19:45:00,0.75186,0.75187,0.75177,0.75177,252800003.0
2007-06-12 19:46:00,0.752,0.752,0.752,0.752,121600002.0
2007-06-12 19:47:00,0.7519,0.7521,0.7519,0.752,281800008.0
2007-06-12 19:48:00,0.7521,0.7524,0.752,0.7523,697100002.0
2007-06-12 19:49:00,0.7523,0.7525,0.7522,0.7524,1303699992.0
2007-06-12 19:50:00,0.7523,0.7524,0.7523,0.7524,251699996.0
2007-06-12 19:51:00,0.7524,0.7524,0.7523,0.7523,320299994.0
2007-06-12 19:52:00,0.7523,0.7524,0.7522,0.7524,455100003.0
2007-06-12 19:53:00,0.75216,0.75235,0.752,0.7521,326599999.0
2007-06-12 19:54:00,0.7524,0.7524,0.7523,0.7524,144500000.0
2007-06-12 19:55:00,0.7524,0.7524,0.7524,0.7524,593900008.0
2007-06-12 19:56:00,0.7524,0.7528,0.7524,0.7527,1469799992.0
2007-06-12 19:57:00,0.7527,0.7527,0.7525,0.7526,567999995.0
2007-06-12 19:58:00,0.7526,0.7527,0.7525,0.75265,1059499994.0
2007-06-12 19:59:00,0.7527,0.7527,0.75265,0.7527,348700005.0
2007-06-12 20:00:00,0.7527,0.7527,0.75265,0.7527,102900000.0
2007-06-12 20:01:00,0.75265,0.7527,0.7526,0.7526,148400000.0
2007-06-12 20:02:00,0.7526,0.7527,0.7525,0.7527,1231799997.0
2007-06-12 20:03:00,0.7527,0.7527,0.7527,0.7527,127600001.0
2007-06-12 20:04:00,0.7527,0.7528,0.7527,0.7527,543100003.0
2007-06-12 20:05:00,0.7527,0.7527,0.7527,0.7527,37500000.0
2007-06-12 20:06:00,0.75237,0.75255,0.75226,0.75232,1222800002.0
2007-06-12 20:07:00,0.7527,0.7527,0.7525,0.7525,654700001.0
2007-06-12 20:08:00,0.7525,0.7527,0.7524,0.7525,525100001.0
2007-06-12 20:09:00,0.7525,0.7525,0.7524,0.7525,279800001.0
2007-06-12 20:10:00,0.7525,0.7525,0.7524,0.7525,312400004.0
2007-06-12 20:11:00,0.7525,0.7525,0.7524,0.75245,313500001.0
2007-06-12 20:12:00,0.75232,0.75232,0.75203,0.75225,729300009.0
2007-06-12 20:13:00,0.75222,0.75231,0.75204,0.75226,910899991.0
2007-06-12 20:14:00,0.7524,0.7524,0.7524,0.7524,511899987.0
2007-06-12 20:15:00,0.7524,0.7524,0.7524,0.7524,42299999.0
2007-06-12 20:16:00,0.75218,0.75229,0.75199,0.7521,697600001.0
2007-06-12 20:17:00,0.7524,0.7524,0.7523,0.7524,168199996.0
2007-06-12 20:18:00,0.7524,0.7524,0.7524,0.7524,103600001.0
2007-06-12 20:19:00,0.75206,0.75218,0.75206,0.75216,202300000.0
2007-06-12 20:20:00,0.7524,0.7524,0.7524,0.7524,23900000.0
2007-06-12 20:21:00,0.7524,0.7524,0.7524,0.7524,199700000.0
2007-06-12 20:22:00,0.7523,0.7523,0.752,0.7521,1558099995.0
2007-06-12 20:23:00,0.7521,0.7522,0.752,0.7522,533800001.0
2007-06-12 20:24:00,0.7522,0.7522,0.752,0.752,220300002.0
2007-06-12 20:25:00,0.752,0.752,0.752,0.752,28800000.0
2007-06-12 20:26:00,0.752,0.7521,0.75195,0.75205,419399997.0
2007-06-12 20:27:00,0.7521,0.7521,0.7519,0.75195,290499995.0
2007-06-12 20:28:00,0.752,0.752,0.752,0.752,16799999.0
2007-06-12 20:29:00,0.752,0.7521,0.752,0.752,410800007.0
2007-06-12 20:30:00,0.752,0.7523,0.752,0.7523,845900002.0
2007-06-12 20:31:00,0.7523,0.7523,0.7521,0.7522,163299999.0
2007-06-12 20:32:00,0.7522,0.7522,0.7522,0.7522,49000000.0
2007-06-12 20:33:00,0.7522,0.7522,0.7522,0.7522,126900000.0
2007-06-12 20:34:00,0.7522,0.7522,0.7522,0.7522,26800000.0
2007-06-12 20:35:00,0.7522,0.7522,0.7521,0.7521,40500000.0
2007-06-12 20:36:00,0.7522,0.7522,0.7521,0.7521,49299999.0
2007-06-12 20:37:00,0.7522,0.7522,0.752,0.752,172200000.0
2007-06-12 20:38:00,0.7521,0.7522,0.7517,0.7518,511199998.0
2007-06-12 20:39:00,0.7518,0.752,0.7518,0.752,146700002.0
2007-06-12 20:40:00,0.752,0.7521,0.752,0.7521,106300000.0
2007-06-12 20:41:00,0.7521,0.7521,0.7519,0.752,237100002.0
2007-06-12 20:42:00,0.752,0.7521,0.7518,0.7518,581699999.0
2007-06-12 20:43:00,0.7517,0.752,0.7517,0.752,137599999.0
2007-06-12 20:44:00,0.7519,0.7519,0.7519,0.7519,75000000.0
2007-06-12 20:45:00,0.752,0.752,0.7519,0.7519,308300000.0
2007-06-12 20:46:00,0.7518,0.7519,0.7517,0.7518,320599999.0
2007-06-12 20:47:00,0.7519,0.7519,0.7517,0.7517,407700004.0
2007-06-12 20:48:00,0.7518,0.75205,0.7517,0.75205,225299998.0
2007-06-12 20:49:00,0.7521,0.7521,0.7519,0.7519,420200000.0
2007-06-12 20:50:00,0.7519,0.7519,0.7519,0.7519,800000.0
2007-06-12 20:51:00,0.752,0.752,0.7518,0.7519,438200004.0
2007-06-12 20:52:00,0.7519,0.752,0.7519,0.7519,242100002.0
2007-06-12 20:53:00,0.7519,0.7519,0.7519,0.7519,87500000.0
2007-06-12 20:54:00,0.7519,0.752,0.7519,0.752,245500002.0
2007-06-12 20:55:00,0.752,0.752,0.7518,0.7519,268999999.0
2007-06-12 20:56:00,0.7519,0.7519,0.7516,0.7516,614199987.0
2007-06-12 20:57:00,0.7517,0.7519,0.7516,0.7516,499500001.0
2007-06-12 20:58:00,0.7516,0.7516,0.7514,0.7515,706499998.0
2007-06-12 20:59:00,0.7515,0.7516,0.7514,0.7515,287800002.0
2007-06-12 21:00:00,0.7515,0.7517,0.7515,0.7516,161900000.0
2007-06-12 21:01:00,0.7516,0.7516,0.7516,0.7516,110400000.0
2007-06-12 21:02:00,0.7516,0.7517,0.7514,0.7517,111600000.0
2007-06-12 21:03:00,0.7514,0.7519,0.7514,0.7519,231500001.0
2007-06-12 21:04:00,0.7518,0.7519,0.7516,0.7518,119700001.0
2007-06-12 21:05:00,0.7518,0.7519,0.7515,0.7515,297699997.0
2007-06-12 21:06:00,0.7516,0.7516,0.7515,0.7515,271499999.0
2007-06-12 21:07:00,0.7515,0.7515,0.7514,0.7514,129500000.0
2007-06-12 21:08:00,0.7514,0.7514,0.7513,0.7513,257000003.0
2007-06-12 21:09:00,0.7513,0.7513,0.7512,0.7513,212800000.0
2007-06-12 21:10:00,0.7513,0.7513,0.7512,0.7512,124500000.0
2007-06-12 21:11:00,0.75118,0.7512,0.75099,0.75108,249099993.0
2007-06-12 21:12:00,0.7513,0.7513,0.7513,0.7513,256000004.0
2007-06-12 21:13:00,0.7513,0.7513,0.7513,0.7513,16800000.0
2007-06-12 21:14:00,0.7513,0.7515,0.7513,0.7515,113800002.0
2007-06-12 21:15:00,0.7515,0.7516,0.7513,0.7513,104400001.0
2007-06-12 21:16:00,0.7515,0.7515,0.7513,0.7513,57500000.0
2007-06-12 21:17:00,0.7513,0.7514,0.7513,0.7514,60800000.0
2007-06-12 21:18:00,0.7514,0.7514,0.7514,0.7514,9600000.0
2007-06-12 21:19:00,0.7514,0.7514,0.7514,0.7514,25600000.0
2007-06-12 21:20:00,0.7514,0.7514,0.7512,0.7514,283800000.0
2007-06-12 21:21:00,0.7514,0.7515,0.7514,0.7514,158600000.0
2007-06-12 21:22:00,0.7514,0.7515,0.7514,0.7515,46900000.0
2007-06-12 21:23:00,0.75121,0.75146,0.75114,0.75128,325600002.0
2007-06-12 21:24:00,0.7515,0.7516,0.7514,0.7516,160500000.0
2007-06-12 21:25:00,0.7516,0.7516,0.7516,0.7516,12000000.0
2007-06-12 21:26:00,0.7516,0.7516,0.7512,0.7512,180899999.0
2007-06-12 21:27:00,0.7514,0.7514,0.7512,0.7514,58299999.0
2007-06-12 21:28:00,0.7513,0.7513,0.7512,0.7513,309000002.0
2007-06-12 21:29:00,0.7513,0.7515,0.7513,0.7513,225600002.0
2007-06-12 21:30:00,0.7514,0.7514,0.7512,0.7513,28500001.0
2007-06-12 21:31:00,0.7513,0.7513,0.7511,0.7512,90199999.0
2007-06-12 21:32:00,0.7513,0.7513,0.7513,0.7513,74400000.0
2007-06-12 21:33:00,0.7513,0.7514,0.7513,0.7513,238299997.0
2007-06-12 21:34:00,0.75133,0.75133,0.75097,0.75097,140499998.0
2007-06-12 21:35:00,0.7513,0.7513,0.7513,0.7513,17500000.0
2007-06-12 21:36:00,0.7513,0.7514,0.7511,0.7513,300699999.0
2007-06-12 21:37:00,0.7512,0.7512,0.7512,0.7512,14400000.0
2007-06-12 21:38:00,0.7513,0.7513,0.7511,0.7511,301099999.0
2007-06-12 21:39:00,0.7512,0.7512,0.7507,0.7507,370199997.0
2007-06-12 21:40:00,0.7509,0.7509,0.7508,0.7508,211500005.0
2007-06-12 21:41:00,0.7508,0.7508,0.7508,0.7508,134400002.0
2007-06-12 21:42:00,0.7508,0.7508,0.7508,0.7508,15100000.0
2007-06-12 21:43:00,0.7508,0.7511,0.7507,0.751,274600000.0
2007-06-12 21:44:00,0.751,0.751,0.7509,0.7509,99800000.0
2007-06-12 21:45:00,0.7509,0.7509,0.7504,0.7504,641499996.0
2007-06-12 21:46:00,0.7504,0.7507,0.7504,0.7504,562800003.0
2007-06-12 21:47:00,0.7505,0.7505,0.7504,0.7504,227700000.0
2007-06-12 21:48:00,0.7503,0.7504,0.7503,0.7504,81100000.0
2007-06-12 21:49:00,0.7504,0.7506,0.7504,0.7506,162800000.0
2007-06-12 21:50:00,0.7506,0.7506,0.7505,0.7505,146399998.0
2007-06-12 21:51:00,0.7504,0.7505,0.7504,0.7505,99699998.0
2007-06-12 21:52:00,0.7505,0.7506,0.7505,0.7506,134000000.0
2007-06-12 21:53:00,0.7506,0.7506,0.7506,0.7506,71200000.0
2007-06-12 21:54:00,0.7506,0.7506,0.7506,0.7506,41600000.0
2007-06-12 21:55:00,0.75023,0.75044,0.75014,0.75014,851199992.0
2007-06-12 21:56:00,0.75015,0.75042,0.75015,0.7502,840000000.0
2007-06-12 21:57:00,0.7506,0.7506,0.7506,0.7506,39200000.0
2007-06-12 21:58:00,0.7506,0.7506,0.7506,0.7506,8800000.0
2007-06-12 21:59:00,0.7506,0.7506,0.7506,0.7506,37400002.0
2007-06-12 22:00:00,0.7505,0.7506,0.7505,0.7505,130800001.0
2007-06-12 22:01:00,0.7505,0.7506,0.7505,0.7506,159300004.0
2007-06-12 22:02:00,0.7506,0.7507,0.7506,0.7507,315500000.0
2007-06-12 22:03:00,0.7507,0.7508,0.7505,0.7507,389700003.0
2007-06-12 22:04:00,0.7507,0.7507,0.7506,0.7506,76700000.0
2007-06-12 22:05:00,0.7506,0.7507,0.7506,0.7507,136299999.0
2007-06-12 22:06:00,0.7507,0.7508,0.7506,0.7506,135400000.0
2007-06-12 22:07:00,0.7507,0.7507,0.7506,0.7507,25300000.0
2007-06-12 22:08:00,0.7507,0.7507,0.7507,0.7507,8000000.0
2007-06-12 22:09:00,0.7507,0.7507,0.7503,0.7503,49900000.0
2007-06-12 22:10:00,0.7503,0.7505,0.7503,0.7504,317199998.0
2007-06-12 22:11:00,0.7504,0.7504,0.7504,0.7504,89099999.0
2007-06-12 22:12:00,0.7503,0.7504,0.7503,0.7504,110099999.0
2007-06-12 22:13:00,0.7504,0.7504,0.7502,0.7502,102599999.0
2007-06-12 22:14:00,0.7502,0.7502,0.75,0.7502,457000001.0
2007-06-12 22:15:00,0.7502,0.7503,0.7502,0.7502,222900001.0
2007-06-12 22:16:00,0.7502,0.7502,0.7501,0.7502,227400000.0
2007-06-12 22:17:00,0.7502,0.7502,0.7502,0.7502,21600000.0
2007-06-12 22:18:00,0.7502,0.7502,0.7501,0.7501,58400000.0
2007-06-12 22:19:00,0.7502,0.7504,0.7501,0.7504,395800000.0
2007-06-12 22:20:00,0.7504,0.7504,0.7502,0.7502,97200000.0
2007-06-12 22:21:00,0.7503,0.7503,0.7503,0.7503,31000000.0
2007-06-12 22:22:00,0.7503,0.7503,0.7501,0.7501,399899998.0
2007-06-12 22:23:00,0.7502,0.7502,0.7501,0.7502,163600000.0
2007-06-12 22:24:00,0.7502,0.7502,0.7501,0.7502,132100000.0
2007-06-12 22:25:00,0.7502,0.7502,0.7497,0.7497,239800000.0
2007-06-12 22:26:00,0.7497,0.7501,0.7494,0.7499,552799999.0
2007-06-12 22:27:00,0.7499,0.7499,0.7497,0.7498,164799999.0
2007-06-12 22:28:00,0.7498,0.7498,0.7495,0.7495,168600000.0
2007-06-12 22:29:00,0.7495,0.7496,0.7495,0.7496,246099998.0
2007-06-12 22:30:00,0.7496,0.7497,0.7494,0.7494,306300001.0
2007-06-12 22:31:00,0.7494,0.7495,0.7489,0.7491,373000001.0
2007-06-12 22:32:00,0.7491,0.7491,0.7488,0.7489,297300003.0
2007-06-12 22:33:00,0.7489,0.749,0.7489,0.749,78200000.0
2007-06-12 22:34:00,0.749,0.7491,0.749,0.7491,110800000.0
2007-06-12 22:35:00,0.749,0.7491,0.749,0.7491,54400000.0
2007-06-12 22:36:00,0.7491,0.7491,0.7489,0.7489,182800002.0
2007-06-12 22:37:00,0.749,0.749,0.749,0.749,53300000.0
2007-06-12 22:38:00,0.749,0.749,0.749,0.749,98399999.0
2007-06-12 22:39:00,0.749,0.749,0.749,0.749,40000000.0
2007-06-12 22:40:00,0.749,0.749,0.749,0.749,219399997.0
2007-06-12 22:41:00,0.749,0.7491,0.749,0.749,43600000.0
2007-06-12 22:42:00,0.7489,0.7491,0.7489,0.7491,97200000.0
2007-06-12 22:43:00,0.7491,0.7491,0.749,0.749,145300000.0
2007-06-12 22:44:00,0.7489,0.749,0.7489,0.749,101600000.0
2007-06-12 22:45:00,0.7491,0.7491,0.7491,0.7491,179200000.0
2007-06-12 22:46:00,0.7491,0.7491,0.7489,0.7489,270199997.0
2007-06-12 22:47:00,0.7489,0.7489,0.7489,0.7489,36000000.0
2007-06-12 22:48:00,0.7489,0.7491,0.7489,0.7489,277800000.0
2007-06-12 22:49:00,0.749,0.7491,0.749,0.7491,137199999.0
2007-06-12 22:50:00,0.7491,0.7491,0.7491,0.7491,26400000.0
2007-06-12 22:51:00,0.7492,0.7492,0.749,0.749,76400000.0
2007-06-12 22:52:00,0.7491,0.7491,0.749,0.7491,154899998.0
2007-06-12 22:53:00,0.7491,0.7491,0.7489,0.749,191599999.0
2007-06-12 22:54:00,0.7491,0.7491,0.7489,0.7489,72900000.0
2007-06-12 22:55:00,0.7489,0.749,0.7486,0.7488,266700001.0
2007-06-12 22:56:00,0.7487,0.7487,0.7484,0.7485,546500002.0
2007-06-12 22:57:00,0.7485,0.7485,0.7483,0.7484,150100000.0
2007-06-12 22:58:00,0.7484,0.7484,0.7484,0.7484,65400000.0
2007-06-12 22:59:00,0.7486,0.7486,0.7484,0.7484,80000000.0
2007-06-12 23:00:00,0.7485,0.7486,0.7482,0.7484,130300000.0
2007-06-12 23:01:00,0.7485,0.7485,0.7484,0.7485,98000000.0
2007-06-12 23:02:00,0.7485,0.7485,0.7484,0.7484,23700000.0
2007-06-12 23:03:00,0.7484,0.7486,0.7484,0.7486,111800001.0
2007-06-12 23:04:00,0.7486,0.7486,0.7486,0.7486,104500001.0
2007-06-12 23:05:00,0.7486,0.7486,0.7483,0.7483,408799999.0
2007-06-12 23:06:00,0.7484,0.7485,0.7483,0.7483,326099999.0
2007-06-12 23:07:00,0.7482,0.7485,0.7482,0.7483,275699998.0
2007-06-12 23:08:00,0.7483,0.7486,0.7483,0.7486,197400002.0
2007-06-12 23:09:00,0.7486,0.7488,0.7484,0.7486,440899999.0
2007-06-12 23:10:00,0.7486,0.7487,0.7485,0.7486,331600002.0
2007-06-12 23:11:00,0.7486,0.7486,0.7485,0.7485,85800000.0
2007-06-12 23:12:00,0.7484,0.7487,0.7484,0.7486,366500005.0
2007-06-12 23:13:00,0.7486,0.7486,0.7485,0.7485,62199998.0
2007-06-12 23:14:00,0.7485,0.7485,0.7485,0.7485,16799999.0
2007-06-12 23:15:00,0.7486,0.7486,0.7486,0.7486,175499997.0
2007-06-12 23:16:00,0.7486,0.7486,0.7484,0.7485,355100003.0
2007-06-12 23:17:00,0.7484,0.7485,0.7483,0.7484,393400002.0
2007-06-12 23:18:00,0.7483,0.7486,0.7482,0.7483,762599999.0
2007-06-12 23:19:00,0.7483,0.7483,0.74825,0.7483,50600000.0
2007-06-12 23:20:00,0.7483,0.7485,0.7481,0.7485,394599998.0
2007-06-12 23:21:00,0.7485,0.7485,0.7485,0.7485,83300000.0
2007-06-12 23:22:00,0.7484,0.7485,0.7484,0.7485,121099999.0
2007-06-12 23:23:00,0.7485,0.7485,0.7484,0.7484,140800000.0
2007-06-12 23:24:00,0.7485,0.7485,0.7483,0.7484,497300000.0
2007-06-12 23:25:00,0.7484,0.7484,0.748,0.7483,311800000.0
2007-06-12 23:26:00,0.7483,0.7483,0.7482,0.7482,67700001.0
2007-06-12 23:27:00,0.7483,0.7483,0.7482,0.7482,121300000.0
2007-06-12 23:28:00,0.7482,0.7483,0.7481,0.7483,191000000.0
2007-06-12 23:29:00,0.7483,0.7483,0.7482,0.7482,201799999.0
2007-06-12 23:30:00,0.7481,0.7483,0.7479,0.7481,307300003.0
2007-06-12 23:31:00,0.7482,0.7483,0.7482,0.7482,120499999.0
2007-06-12 23:32:00,0.7481,0.7486,0.7481,0.7486,928899997.0
2007-06-12 23:33:00,0.7486,0.7487,0.7485,0.7487,593899999.0
2007-06-12 23:34:00,0.7486,0.7487,0.7485,0.7487,165400001.0
2007-06-12 23:35:00,0.7486,0.7488,0.7486,0.7487,186000001.0
2007-06-12 23:36:00,0.7488,0.7488,0.7488,0.7488,8800000.0
2007-06-12 23:37:00,0.7487,0.7487,0.7487,0.7487,323999998.0
2007-06-12 23:38:00,0.7486,0.7487,0.7486,0.7486,233100003.0
2007-06-12 23:39:00,0.7486,0.7487,0.7486,0.7487,184800000.0
2007-06-12 23:40:00,0.74885,0.7493,0.74885,0.7492,617700001.0
2007-06-12 23:41:00,0.7492,0.7492,0.7483,0.7486,1806899999.0
2007-06-12 23:42:00,0.7486,0.7486,0.74825,0.74855,660699999.0
2007-06-12 23:43:00,0.7486,0.7487,0.74825,0.74855,1289800006.0
2007-06-12 23:44:00,0.74855,0.7486,0.7483,0.7485,980500001.0
2007-06-12 23:45:00,0.7485,0.7485,0.7481,0.7484,513499995.0
2007-06-12 23:46:00,0.7484,0.7484,0.7482,0.7482,434299997.0
2007-06-12 23:47:00,0.7482,0.7483,0.7481,0.7481,498900000.0
2007-06-12 23:48:00,0.7482,0.7483,0.7482,0.7483,130500000.0
2007-06-12 23:49:00,0.7483,0.7484,0.74815,0.7482,238800003.0
2007-06-12 23:50:00,0.7482,0.7482,0.74815,0.74815,92200002.0
2007-06-12 23:51:00,0.7482,0.7484,0.7482,0.7482,318400004.0
2007-06-12 23:52:00,0.748,0.7482,0.74792,0.7482,164600000.0
2007-06-12 23:53:00,0.7483,0.7485,0.7483,0.74835,532800000.0
2007-06-12 23:54:00,0.7484,0.7484,0.7482,0.7482,170100000.0
2007-06-12 23:55:00,0.7482,0.7484,0.7482,0.74835,635000002.0
2007-06-12 23:56:00,0.74835,0.7484,0.74825,0.74825,112900004.0
2007-06-12 23:57:00,0.7483,0.7483,0.74815,0.7483,463799996.0
2007-06-12 23:58:00,0.7482,0.7483,0.7482,0.7483,48000000.0
2007-06-12 23:59:00,0.7483,0.7483,0.7483,0.7483,206499994.0
2007-06-13 00:00:00,0.7483,0.7483,0.7481,0.7482,701700000.0
2007-06-13 00:01:00,0.7482,0.7482,0.7481,0.7482,409499998.0
2007-06-13 00:02:00,0.7482,0.7483,0.7482,0.7482,525599997.0
2007-06-13 00:03:00,0.7482,0.7482,0.748,0.7482,692399995.0
2007-06-13 00:04:00,0.74815,0.7483,0.74815,0.7482,575500009.0
2007-06-13 00:05:00,0.7482,0.7483,0.7482,0.7482,88400002.0
2007-06-13 00:06:00,0.7482,0.7482,0.7481,0.74815,196399997.0
2007-06-13 00:07:00,0.7482,0.7482,0.7481,0.7481,215700002.0
2007-06-13 00:08:00,0.7482,0.7483,0.7482,0.7483,464100005.0
2007-06-13 00:09:00,0.7483,0.74845,0.7483,0.74845,284700004.0
2007-06-13 00:10:00,0.7485,0.7487,0.74845,0.7485,854999990.0
2007-06-13 00:11:00,0.7485,0.7487,0.7485,0.7487,136600000.0
2007-06-13 00:12:00,0.7487,0.7487,0.7487,0.7487,164400001.0
2007-06-13 00:13:00,0.7487,0.7487,0.7487,0.7487,157199999.0
2007-06-13 00:14:00,0.7487,0.7487,0.7487,0.7487,102900000.0
2007-06-13 00:15:00,0.7487,0.7487,0.7486,0.7486,382899999.0
2007-06-13 00:16:00,0.7486,0.7486,0.7485,0.7486,396900006.0
2007-06-13 00:17:00,0.7486,0.7487,0.7486,0.7487,616600004.0
2007-06-13 00:18:00,0.7487,0.7488,0.7487,0.7488,341600000.0
2007-06-13 00:19:00,0.7488,0.7488,0.7485,0.7487,464500005.0
2007-06-13 00:20:00,0.7487,0.7488,0.7487,0.7488,55200000.0
2007-06-13 00:21:00,0.7488,0.7488,0.7488,0.7488,83200000.0
2007-06-13 00:22:00,0.7488,0.7488,0.7488,0.7488,87900000.0
2007-06-13 00:23:00,0.7488,0.7488,0.7487,0.7487,205400001.0
2007-06-13 00:24:00,0.7487,0.7487,0.74865,0.7487,86700001.0
2007-06-13 00:25:00,0.7487,0.7487,0.7483,0.7483,723099991.0
2007-06-13 00:26:00,0.7483,0.7484,0.74815,0.7484,887900003.0
2007-06-13 00:27:00,0.7484,0.7485,0.7484,0.7485,554999998.0
2007-06-13 00:28:00,0.7485,0.7486,0.7485,0.7486,630299995.0
2007-06-13 00:29:00,0.7486,0.7486,0.7486,0.7486,221199998.0
2007-06-13 00:30:00,0.7486,0.7486,0.7483,0.7483,400200000.0
2007-06-13 00:31:00,0.7484,0.7484,0.7482,0.7482,183000002.0
2007-06-13 00:32:00,0.7484,0.7484,0.7482,0.7482,600100001.0
2007-06-13 00:33:00,0.7482,0.7483,0.748,0.74815,924199999.0
2007-06-13 00:34:00,0.74815,0.7482,0.7479,0.74815,271999998.0
2007-06-13 00:35:00,0.7482,0.7482,0.7481,0.7481,36700001.0
2007-06-13 00:36:00,0.7481,0.7482,0.7479,0.7479,953699991.0
2007-06-13 00:37:00,0.7479,0.748,0.7478,0.7479,682299994.0
2007-06-13 00:38:00,0.7479,0.748,0.7476,0.748,1033000001.0
2007-06-13 00:39:00,0.748,0.748,0.74775,0.748,401599997.0
2007-06-13 00:40:00,0.748,0.748,0.7478,0.748,698400004.0
2007-06-13 00:41:00,0.748,0.748,0.7479,0.748,640900003.0
2007-06-13 00:42:00,0.748,0.7482,0.7479,0.748,754100001.0
2007-06-13 00:43:00,0.748,0.7482,0.7479,0.748,468099996.0
2007-06-13 00:44:00,0.7481,0.7481,0.748,0.7481,397400002.0
2007-06-13 00:45:00,0.74805,0.7481,0.7479,0.74805,336900000.0
2007-06-13 00:46:00,0.74805,0.7483,0.748,0.748,1126299996.0
2007-06-13 00:47:00,0.748,0.7482,0.7478,0.7481,1315900010.0
2007-06-13 00:48:00,0.7481,0.7482,0.7481,0.7481,493200000.0
2007-06-13 00:49:00,0.7481,0.7485,0.7481,0.7485,795299998.0
2007-06-13 00:50:00,0.7485,0.7486,0.7482,0.7486,1854099993.0
2007-06-13 00:51:00,0.7486,0.7486,0.7483,0.7485,539599995.0
2007-06-13 00:52:00,0.7485,0.7485,0.7484,0.7484,123000000.0
2007-06-13 00:53:00,0.74815,0.7482,0.74806,0.74811,265799993.0
2007-06-13 00:54:00,0.7484,0.7484,0.7484,0.7484,54400000.0
2007-06-13 00:55:00,0.7484,0.7484,0.7484,0.7484,103199997.0
2007-06-13 00:56:00,0.74813,0.74825,0.74813,0.74815,174999999.0
2007-06-13 00:57:00,0.7484,0.7484,0.7484,0.7484,164000001.0
2007-06-13 00:58:00,0.7484,0.7485,0.7484,0.7484,386900002.0
2007-06-13 00:59:00,0.7484,0.7484,0.7483,0.7484,459799999.0
2007-06-13 01:00:00,0.7484,0.7484,0.748,0.74805,777799999.0
2007-06-13 01:01:00,0.7481,0.7482,0.74805,0.7481,478999989.0
2007-06-13 01:02:00,0.7481,0.7486,0.7481,0.7485,988299994.0
2007-06-13 01:03:00,0.7485,0.7485,0.7484,0.7485,237900000.0
2007-06-13 01:04:00,0.7485,0.7485,0.7484,0.7484,255699996.0
2007-06-13 01:05:00,0.7483,0.7484,0.74815,0.7484,311099996.0
2007-06-13 01:06:00,0.7483,0.7483,0.7482,0.7482,158599998.0
2007-06-13 01:07:00,0.7482,0.7483,0.74805,0.7482,347299994.0
2007-06-13 01:08:00,0.74815,0.7483,0.74805,0.7481,534899999.0
2007-06-13 01:09:00,0.7481,0.7482,0.748,0.7481,577600004.0
2007-06-13 01:10:00,0.7482,0.7483,0.748,0.7481,1225799997.0
2007-06-13 01:11:00,0.74825,0.7483,0.74825,0.7483,51600000.0
2007-06-13 01:12:00,0.7483,0.7483,0.7483,0.7483,63600000.0
2007-06-13 01:13:00,0.7483,0.7484,0.7481,0.7484,203299996.0
2007-06-13 01:14:00,0.7484,0.7486,0.7483,0.7486,821499994.0
2007-06-13 01:15:00,0.7485,0.7488,0.74845,0.7488,719099994.0
2007-06-13 01:16:00,0.7488,0.7488,0.7486,0.7487,193499995.0
2007-06-13 01:17:00,0.7487,0.749,0.7486,0.749,443300010.0
2007-06-13 01:18:00,0.74895,0.749,0.7486,0.7486,798299999.0
2007-06-13 01:19:00,0.7486,0.7487,0.74845,0.74865,550499992.0
2007-06-13 01:20:00,0.74865,0.7487,0.7485,0.7485,138200002.0
2007-06-13 01:21:00,0.7486,0.7489,0.7486,0.7488,660100008.0
2007-06-13 01:22:00,0.7487,0.7489,0.7487,0.74885,244499999.0
2007-06-13 01:23:00,0.7489,0.7489,0.74855,0.74875,329399997.0
2007-06-13 01:24:00,0.7488,0.7488,0.7486,0.7487,165400000.0
2007-06-13 01:25:00,0.7487,0.7487,0.7485,0.7485,1260800000.0
2007-06-13 01:26:00,0.7485,0.7485,0.7485,0.7485,60700000.0
2007-06-13 01:27:00,0.7485,0.7486,0.74825,0.74825,535000003.0
2007-06-13 01:28:00,0.74825,0.7484,0.7481,0.7482,1084000015.0
2007-06-13 01:29:00,0.7484,0.7484,0.7484,0.7484,111400000.0
2007-06-13 01:30:00,0.7484,0.7485,0.7482,0.74845,649600008.0
2007-06-13 01:31:00,0.7485,0.7486,0.7483,0.7486,403899999.0
2007-06-13 01:32:00,0.7486,0.7486,0.7484,0.7486,307599997.0
2007-06-13 01:33:00,0.7485,0.7486,0.7484,0.7486,323199999.0
2007-06-13 01:34:00,0.7486,0.7486,0.74855,0.74855,272599997.0
2007-06-13 01:35:00,0.74816,0.74854,0.74816,0.74841,563599999.0
2007-06-13 01:36:00,0.7486,0.7486,0.74845,0.74845,139400001.0
2007-06-13 01:37:00,0.7485,0.7485,0.7481,0.7482,439199998.0
2007-06-13 01:38:00,0.7482,0.7486,0.7482,0.7485,715600000.0
2007-06-13 01:39:00,0.7485,0.7485,0.7485,0.7485,7200000.0
2007-06-13 01:40:00,0.7485,0.7485,0.74805,0.74805,530100000.0
2007-06-13 01:41:00,0.7481,0.7482,0.748,0.7482,331200000.0
2007-06-13 01:42:00,0.7482,0.7483,0.7482,0.7482,239500000.0
2007-06-13 01:43:00,0.7483,0.7485,0.7483,0.7485,293200000.0
2007-06-13 01:44:00,0.7485,0.7485,0.7485,0.7485,53600000.0
2007-06-13 01:45:00,0.7486,0.7486,0.7486,0.7486,31800000.0
2007-06-13 01:46:00,0.7485,0.7486,0.7484,0.7486,288100001.0
2007-06-13 01:47:00,0.7486,0.7486,0.74855,0.7486,79400000.0
2007-06-13 01:48:00,0.7486,0.7486,0.74855,0.74855,20299999.0
2007-06-13 01:49:00,0.7486,0.7486,0.7486,0.7486,23800000.0
2007-06-13 01:50:00,0.7486,0.7486,0.7486,0.7486,36900000.0
2007-06-13 01:51:00,0.74855,0.7486,0.7483,0.7485,512300001.0
2007-06-13 01:52:00,0.74845,0.7486,0.7484,0.7486,239200000.0
2007-06-13 01:53:00,0.7486,0.7486,0.7483,0.7484,341099999.0
2007-06-13 01:54:00,0.7484,0.7484,0.7484,0.7484,76300000.0
2007-06-13 01:55:00,0.7484,0.7484,0.7483,0.7484,270599995.0
2007-06-13 01:56:00,0.7483,0.7483,0.7481,0.7483,838899998.0
2007-06-13 01:57:00,0.7483,0.7484,0.7481,0.7484,749399997.0
2007-06-13 01:58:00,0.7484,0.7484,0.7483,0.7483,642200003.0
2007-06-13 01:59:00,0.74825,0.7484,0.7482,0.7483,996199998.0
2007-06-13 02:00:00,0.7483,0.7486,0.7482,0.7483,1158200009.0
2007-06-13 02:01:00,0.7483,0.7483,0.74825,0.7483,273999996.0
2007-06-13 02:02:00,0.7483,0.7483,0.7483,0.7483,28000000.0
2007-06-13 02:03:00,0.7483,0.7483,0.7483,0.7483,206400000.0
2007-06-13 02:04:00,0.7483,0.7483,0.7482,0.7482,574299995.0
2007-06-13 02:05:00,0.7482,0.7482,0.7478,0.7479,1229899998.0
2007-06-13 02:06:00,0.7479,0.7481,0.7479,0.748,532999999.0
2007-06-13 02:07:00,0.748,0.7482,0.748,0.7482,475099993.0
2007-06-13 02:08:00,0.7482,0.7482,0.748,0.7481,501600002.0
2007-06-13 02:09:00,0.7481,0.7482,0.74785,0.7481,1478199995.0
2007-06-13 02:10:00,0.7482,0.7485,0.7482,0.7482,1321499996.0
2007-06-13 02:11:00,0.7483,0.7484,0.7481,0.74835,851500001.0
2007-06-13 02:12:00,0.7484,0.7484,0.7482,0.7482,531899992.0
2007-06-13 02:13:00,0.7483,0.7484,0.7483,0.7484,248400000.0
2007-06-13 02:14:00,0.74835,0.7484,0.7482,0.7484,352800003.0
2007-06-13 02:15:00,0.7484,0.7484,0.7482,0.7484,472799995.0
2007-06-13 02:16:00,0.7484,0.7485,0.7482,0.7483,1563600000.0
2007-06-13 02:17:00,0.7483,0.7485,0.7483,0.7485,400500000.0
2007-06-13 02:18:00,0.74845,0.7488,0.7483,0.7486,1436400004.0
2007-06-13 02:19:00,0.7486,0.7488,0.7485,0.7485,1191400007.0
2007-06-13 02:20:00,0.7485,0.7485,0.7483,0.7483,340400001.0
2007-06-13 02:21:00,0.7483,0.7484,0.7481,0.7482,1079000000.0
2007-06-13 02:22:00,0.7482,0.7484,0.7482,0.7483,263799999.0
2007-06-13 02:23:00,0.7483,0.7483,0.7481,0.7482,243599998.0
2007-06-13 02:24:00,0.7481,0.7482,0.748,0.7481,315399997.0
2007-06-13 02:25:00,0.7481,0.7482,0.7479,0.7482,1001000001.0
2007-06-13 02:26:00,0.7482,0.7483,0.7481,0.7483,213900001.0
2007-06-13 02:27:00,0.7483,0.7483,0.7482,0.7483,281099999.0
2007-06-13 02:28:00,0.7483,0.7483,0.7482,0.7483,239299998.0
2007-06-13 02:29:00,0.7482,0.7483,0.7481,0.7483,261700003.0
2007-06-13 02:30:00,0.7483,0.7486,0.7483,0.7486,770399997.0
2007-06-13 02:31:00,0.7485,0.7485,0.7484,0.7485,240300001.0
2007-06-13 02:32:00,0.7485,0.7486,0.7484,0.7486,156399999.0
2007-06-13 02:33:00,0.7486,0.7486,0.7484,0.7485,271800006.0
2007-06-13 02:34:00,0.7485,0.7486,0.7485,0.7486,340100002.0
2007-06-13 02:35:00,0.7486,0.7486,0.7484,0.7485,246500002.0
2007-06-13 02:36:00,0.74845,0.74845,0.7483,0.74835,216300001.0
2007-06-13 02:37:00,0.7483,0.7484,0.7483,0.7484,55800000.0
2007-06-13 02:38:00,0.7484,0.7484,0.7481,0.7484,923999996.0
2007-06-13 02:39:00,0.7484,0.7487,0.7483,0.7486,578900002.0
2007-06-13 02:40:00,0.7486,0.7486,0.7486,0.7486,41500000.0
2007-06-13 02:41:00,0.7485,0.7486,0.7482,0.7486,436100001.0
2007-06-13 02:42:00,0.7486,0.7486,0.7485,0.7485,91800000.0
2007-06-13 02:43:00,0.7485,0.7485,0.7484,0.7484,45599998.0
2007-06-13 02:44:00,0.7485,0.7486,0.7485,0.7486,484799996.0
2007-06-13 02:45:00,0.7487,0.7487,0.7482,0.7484,589600000.0
2007-06-13 02:46:00,0.7484,0.7484,0.7482,0.7482,276600001.0
2007-06-13 02:47:00,0.7483,0.7486,0.7483,0.7486,349100000.0
2007-06-13 02:48:00,0.7486,0.7486,0.7484,0.7486,169100001.0
2007-06-13 02:49:00,0.7486,0.7487,0.7485,0.7485,698500005.0
2007-06-13 02:50:00,0.7486,0.7487,0.7485,0.7486,270700000.0
2007-06-13 02:51:00,0.7487,0.7488,0.7486,0.7488,1355600000.0
2007-06-13 02:52:00,0.7488,0.7489,0.7488,0.7489,441400000.0
2007-06-13 02:53:00,0.7489,0.749,0.7489,0.749,198299998.0
2007-06-13 02:54:00,0.7491,0.7492,0.7491,0.7492,1079099995.0
2007-06-13 02:55:00,0.74915,0.7493,0.749,0.74925,667999997.0
2007-06-13 02:56:00,0.74925,0.7493,0.74925,0.7493,33600000.0
2007-06-13 02:57:00,0.7493,0.7494,0.7492,0.7492,531399999.0
2007-06-13 02:58:00,0.7492,0.7494,0.7491,0.7493,756600002.0
2007-06-13 02:59:00,0.7493,0.7495,0.7492,0.7495,1016199995.0
2007-06-13 03:00:00,0.74945,0.7496,0.74925,0.7496,628700004.0
2007-06-13 03:01:00,0.7496,0.7496,0.7493,0.7495,815300001.0
2007-06-13 03:02:00,0.7495,0.7495,0.7495,0.7495,265599998.0
2007-06-13 03:03:00,0.7494,0.7497,0.7494,0.7496,474499998.0
2007-06-13 03:04:00,0.7495,0.7497,0.7495,0.7496,308500002.0
2007-06-13 03:05:00,0.7496,0.7497,0.7495,0.7495,379200001.0
2007-06-13 03:06:00,0.7496,0.7497,0.7495,0.7497,162000000.0
2007-06-13 03:07:00,0.7497,0.7498,0.7495,0.74965,1160399988.0
2007-06-13 03:08:00,0.7497,0.7497,0.7496,0.7497,422999998.0
2007-06-13 03:09:00,0.7497,0.7497,0.7493,0.7493,511199995.0
2007-06-13 03:10:00,0.7493,0.7496,0.7493,0.7496,905000002.0
2007-06-13 03:11:00,0.7496,0.7496,0.7496,0.7496,73600000.0
2007-06-13 03:12:00,0.7496,0.7497,0.7495,0.7497,355700000.0
2007-06-13 03:13:00,0.7497,0.7498,0.7497,0.7498,365800000.0
2007-06-13 03:14:00,0.7498,0.7498,0.7496,0.7498,423199995.0
2007-06-13 03:15:00,0.7498,0.7498,0.74965,0.74965,225599997.0
2007-06-13 03:16:00,0.7497,0.7499,0.7497,0.7499,417599997.0
2007-06-13 03:17:00,0.7499,0.7499,0.7499,0.7499,13500000.0
2007-06-13 03:18:00,0.7499,0.75,0.7498,0.7499,299500002.0
2007-06-13 03:19:00,0.7499,0.7499,0.74965,0.74965,331399999.0
2007-06-13 03:20:00,0.7498,0.7499,0.7498,0.7498,137300002.0
2007-06-13 03:21:00,0.7498,0.7499,0.7498,0.7499,522499994.0
2007-06-13 03:22:00,0.7498,0.75,0.7498,0.7499,495799998.0
2007-06-13 03:23:00,0.7499,0.75,0.7499,0.75,63700000.0
2007-06-13 03:24:00,0.75,0.75,0.7499,0.7499,135300000.0
2007-06-13 03:25:00,0.7498,0.7502,0.7498,0.7502,416799998.0
2007-06-13 03:26:00,0.7502,0.7506,0.75,0.75,1027800005.0
2007-06-13 03:27:00,0.75,0.7502,0.75,0.7502,377600000.0
2007-06-13 03:28:00,0.7502,0.7502,0.7501,0.7502,806900001.0
2007-06-13 03:29:00,0.7502,0.7502,0.75,0.7502,311800006.0
2007-06-13 03:30:00,0.7502,0.7502,0.75,0.75,214700000.0
2007-06-13 03:31:00,0.75,0.7502,0.75,0.7502,527799996.0
2007-06-13 03:32:00,0.7502,0.7502,0.75015,0.75015,71300000.0
2007-06-13 03:33:00,0.75015,0.7506,0.75,0.7506,791999996.0
2007-06-13 03:34:00,0.7506,0.7507,0.7505,0.7507,432899996.0
2007-06-13 03:35:00,0.7507,0.7507,0.7504,0.7507,1183599987.0
2007-06-13 03:36:00,0.7507,0.751,0.7505,0.7506,1890899998.0
2007-06-13 03:37:00,0.7506,0.7509,0.7505,0.7506,1250599998.0
2007-06-13 03:38:00,0.7506,0.7506,0.7503,0.7503,1010799995.0
2007-06-13 03:39:00,0.7504,0.7505,0.75025,0.75035,523400003.0
2007-06-13 03:40:00,0.7504,0.7506,0.7502,0.7503,1330399995.0
2007-06-13 03:41:00,0.7503,0.7503,0.7501,0.7503,142099998.0
2007-06-13 03:42:00,0.7503,0.7504,0.7502,0.7503,849900000.0
2007-06-13 03:43:00,0.7502,0.7503,0.7502,0.7503,94600000.0
2007-06-13 03:44:00,0.7502,0.7504,0.7502,0.7502,570100003.0
2007-06-13 03:45:00,0.7502,0.7504,0.7502,0.7502,587700011.0
2007-06-13 03:46:00,0.7503,0.7504,0.7502,0.7502,273000001.0
2007-06-13 03:47:00,0.7503,0.7504,0.7502,0.7503,392300003.0
2007-06-13 03:48:00,0.7503,0.7503,0.75005,0.75025,296199999.0
2007-06-13 03:49:00,0.7503,0.7503,0.7503,0.7503,17500000.0
2007-06-13 03:50:00,0.7503,0.7503,0.7503,0.7503,17500000.0
2007-06-13 03:51:00,0.7502,0.7502,0.7502,0.7502,94400000.0
2007-06-13 03:52:00,0.7503,0.7504,0.7502,0.7502,170700000.0
2007-06-13 03:53:00,0.7502,0.75025,0.7501,0.75025,178299997.0
2007-06-13 03:54:00,0.7503,0.7503,0.7501,0.7503,335900005.0
2007-06-13 03:55:00,0.7503,0.7503,0.7502,0.7502,71800001.0
2007-06-13 03:56:00,0.7501,0.7505,0.7501,0.7504,231500000.0
2007-06-13 03:57:00,0.7504,0.7506,0.75,0.7506,1765999998.0
2007-06-13 03:58:00,0.7505,0.7508,0.7502,0.7508,501199995.0
2007-06-13 03:59:00,0.7506,0.7507,0.7504,0.7506,241200001.0
2007-06-13 04:00:00,0.7506,0.7506,0.7504,0.7504,90700001.0
2007-06-13 04:01:00,0.7504,0.7504,0.7503,0.7503,150799999.0
2007-06-13 04:02:00,0.7503,0.751,0.7503,0.7507,950899994.0
2007-06-13 04:03:00,0.7507,0.7512,0.7506,0.7511,1292299994.0
2007-06-13 04:04:00,0.7512,0.7512,0.7509,0.751,1148099998.0
2007-06-13 04:05:00,0.75105,0.7512,0.7509,0.7511,824499992.0
2007-06-13 04:06:00,0.7511,0.7511,0.7509,0.7511,359800000.0
2007-06-13 04:07:00,0.7511,0.7511,0.7508,0.7508,487200003.0
2007-06-13 04:08:00,0.7509,0.7509,0.7507,0.7509,649799997.0
2007-06-13 04:09:00,0.7509,0.7509,0.7504,0.7505,438200000.0
2007-06-13 04:10:00,0.7505,0.7505,0.7501,0.7502,1413500007.0
2007-06-13 04:11:00,0.7502,0.7502,0.74985,0.7499,857399995.0
2007-06-13 04:12:00,0.7499,0.7502,0.7499,0.7502,1096600001.0
2007-06-13 04:13:00,0.7502,0.7506,0.75015,0.7505,569600001.0
2007-06-13 04:14:00,0.7506,0.7506,0.7502,0.7505,289400000.0
2007-06-13 04:15:00,0.7505,0.7505,0.7505,0.7505,6400000.0
2007-06-13 04:16:00,0.7505,0.7507,0.7505,0.7506,144700000.0
2007-06-13 04:17:00,0.7506,0.7507,0.7506,0.7506,159699999.0
2007-06-13 04:18:00,0.7506,0.7508,0.75055,0.75075,244200000.0
2007-06-13 04:19:00,0.7506,0.7507,0.7506,0.7507,156800002.0
2007-06-13 04:20:00,0.7507,0.7507,0.75045,0.75065,464500003.0
2007-06-13 04:21:00,0.7507,0.7507,0.7506,0.7507,201199997.0
2007-06-13 04:22:00,0.7507,0.7507,0.7504,0.7506,154099998.0
2007-06-13 04:23:00,0.75055,0.7507,0.7505,0.7507,57100000.0
2007-06-13 04:24:00,0.7507,0.7507,0.7504,0.7504,192800002.0
2007-06-13 04:25:00,0.7506,0.7506,0.7506,0.7506,135500000.0
2007-06-13 04:26:00,0.7505,0.7508,0.7505,0.7507,455299997.0
2007-06-13 04:27:00,0.7507,0.7508,0.7507,0.7508,162200001.0
2007-06-13 04:28:00,0.7507,0.7509,0.7507,0.7509,362300000.0
2007-06-13 04:29:00,0.7509,0.7509,0.7507,0.7509,509799999.0
2007-06-13 04:30:00,0.7509,0.751,0.7508,0.751,384500006.0
2007-06-13 04:31:00,0.751,0.751,0.75075,0.7509,282700001.0
2007-06-13 04:32:00,0.7509,0.7509,0.7509,0.7509,94600000.0
2007-06-13 04:33:00,0.7509,0.7509,0.7506,0.7506,308800003.0
2007-06-13 04:34:00,0.7506,0.7508,0.7505,0.7507,939600010.0
2007-06-13 04:35:00,0.7507,0.7507,0.7506,0.7507,317399999.0
2007-06-13 04:36:00,0.7507,0.7507,0.7506,0.7506,177499998.0
2007-06-13 04:37:00,0.7507,0.7507,0.7506,0.7507,410899999.0
2007-06-13 04:38:00,0.7506,0.7507,0.7506,0.7507,74300001.0
2007-06-13 04:39:00,0.7507,0.7507,0.7505,0.7505,214800004.0
2007-06-13 04:40:00,0.7507,0.7507,0.7506,0.7506,308299998.0
2007-06-13 04:41:00,0.7506,0.7508,0.7506,0.7507,226799997.0
2007-06-13 04:42:00,0.75055,0.75055,0.75022,0.75047,422100003.0
2007-06-13 04:43:00,0.7507,0.7508,0.7507,0.7508,111199999.0
2007-06-13 04:44:00,0.7508,0.7508,0.7505,0.7506,226800002.0
2007-06-13 04:45:00,0.7506,0.7508,0.7506,0.75075,289799994.0
2007-06-13 04:46:00,0.7508,0.7508,0.7506,0.7506,147000001.0
2007-06-13 04:47:00,0.7505,0.7505,0.7505,0.7505,29700001.0
2007-06-13 04:48:00,0.7507,0.7507,0.7505,0.7505,335499994.0
2007-06-13 04:49:00,0.7505,0.7505,0.75035,0.7504,266700001.0
2007-06-13 04:50:00,0.7505,0.7506,0.7504,0.7504,458200002.0
2007-06-13 04:51:00,0.7505,0.7505,0.7505,0.7505,93600000.0
2007-06-13 04:52:00,0.7505,0.7505,0.7504,0.7504,165100003.0
2007-06-13 04:53:00,0.7505,0.7505,0.7504,0.7504,337900000.0
2007-06-13 04:54:00,0.7504,0.7506,0.7504,0.7505,339399997.0
2007-06-13 04:55:00,0.7505,0.7506,0.7504,0.7506,510300001.0
2007-06-13 04:56:00,0.7506,0.75085,0.75045,0.7508,360999997.0
2007-06-13 04:57:00,0.7507,0.7508,0.7507,0.75075,92000001.0
2007-06-13 04:58:00,0.7508,0.7508,0.7505,0.7507,319200001.0
2007-06-13 04:59:00,0.7507,0.7508,0.7504,0.7505,1824500002.0
2007-06-13 05:00:00,0.7505,0.7506,0.7501,0.7503,1474500006.0
2007-06-13 05:01:00,0.7503,0.7504,0.7502,0.7502,875299996.0
2007-06-13 05:02:00,0.7502,0.7503,0.7502,0.7503,351400005.0
2007-06-13 05:03:00,0.7503,0.7506,0.7501,0.75045,1309800013.0
2007-06-13 05:04:00,0.7505,0.7505,0.7505,0.7505,4000000.0
2007-06-13 05:05:00,0.7505,0.7505,0.7503,0.7503,111099998.0
2007-06-13 05:06:00,0.75002,0.75012,0.74993,0.75001,178999998.0
2007-06-13 05:07:00,0.7504,0.7504,0.7503,0.7503,335300001.0
2007-06-13 05:08:00,0.7503,0.7506,0.7503,0.7506,278099995.0
2007-06-13 05:09:00,0.7506,0.7506,0.7505,0.7506,79700000.0
2007-06-13 05:10:00,0.7506,0.7506,0.75035,0.7505,210799997.0
2007-06-13 05:11:00,0.7505,0.7505,0.75025,0.7503,160100003.0
2007-06-13 05:12:00,0.75019,0.75026,0.74989,0.7499,126000000.0
2007-06-13 05:13:00,0.7503,0.7504,0.7503,0.7504,123400000.0
2007-06-13 05:14:00,0.75035,0.7504,0.75015,0.75035,350999997.0
2007-06-13 05:15:00,0.7504,0.7504,0.75015,0.75015,72800002.0
2007-06-13 05:16:00,0.7502,0.7504,0.7502,0.7504,631400003.0
2007-06-13 05:17:00,0.7504,0.7507,0.7503,0.7505,491600003.0
2007-06-13 05:18:00,0.7505,0.7506,0.7503,0.7505,658999997.0
2007-06-13 05:19:00,0.7505,0.7506,0.7504,0.7506,125300000.0
2007-06-13 05:20:00,0.7506,0.7506,0.75055,0.75055,11200000.0
2007-06-13 05:21:00,0.75026,0.75029,0.75009,0.75009,103100001.0
2007-06-13 05:22:00,0.75015,0.75025,0.75001,0.75001,118500002.0
2007-06-13 05:23:00,0.74997,0.7503,0.74997,0.75014,188399999.0
2007-06-13 05:24:00,0.75055,0.75055,0.75055,0.75055,4000000.0
2007-06-13 05:25:00,0.75055,0.75055,0.7504,0.7505,36900000.0
2007-06-13 05:26:00,0.7505,0.7506,0.7505,0.7506,90199999.0
2007-06-13 05:27:00,0.7505,0.7505,0.75035,0.7504,191300003.0
2007-06-13 05:28:00,0.7504,0.7504,0.7502,0.7502,553299997.0
2007-06-13 05:29:00,0.7503,0.7503,0.7503,0.7503,266100000.0
2007-06-13 05:30:00,0.74992,0.75043,0.7498,0.75011,223600000.0
2007-06-13 05:31:00,0.7503,0.7505,0.7502,0.7505,491600003.0
2007-06-13 05:32:00,0.75045,0.7506,0.7503,0.7506,412099997.0
2007-06-13 05:33:00,0.7506,0.7508,0.7506,0.7508,466900003.0
2007-06-13 05:34:00,0.7509,0.7509,0.7507,0.7507,382599998.0
2007-06-13 05:35:00,0.7508,0.7508,0.7505,0.7506,872499999.0
2007-06-13 05:36:00,0.75055,0.7507,0.7504,0.7506,1422500008.0
2007-06-13 05:37:00,0.75065,0.7507,0.7505,0.7506,260799996.0
2007-06-13 05:38:00,0.75065,0.7507,0.7505,0.75065,620399990.0
2007-06-13 05:39:00,0.7506,0.7507,0.7506,0.7507,82100000.0
2007-06-13 05:40:00,0.7506,0.7507,0.7506,0.7507,67800000.0
2007-06-13 05:41:00,0.7507,0.7507,0.7506,0.7507,195700002.0
2007-06-13 05:42:00,0.7507,0.7507,0.7507,0.7507,6400000.0
2007-06-13 05:43:00,0.7506,0.7506,0.7506,0.7506,30299999.0
2007-06-13 05:44:00,0.7506,0.7509,0.7505,0.7507,578400001.0
2007-06-13 05:45:00,0.7506,0.7508,0.7505,0.7506,645800002.0
2007-06-13 05:46:00,0.75075,0.7508,0.7506,0.7506,57500001.0
2007-06-13 05:47:00,0.7507,0.7508,0.7506,0.7506,154200003.0
2007-06-13 05:48:00,0.7506,0.7506,0.7504,0.75055,879200001.0
2007-06-13 05:49:00,0.75055,0.7507,0.7504,0.7507,122600000.0
2007-06-13 05:50:00,0.7507,0.7507,0.7507,0.7507,4800000.0
2007-06-13 05:51:00,0.7507,0.7507,0.75045,0.75045,69200001.0
2007-06-13 05:52:00,0.7505,0.7507,0.7505,0.7507,40299999.0
2007-06-13 05:53:00,0.7507,0.7507,0.7506,0.7507,116300000.0
2007-06-13 05:54:00,0.7507,0.7507,0.7506,0.7506,541899998.0
2007-06-13 05:55:00,0.7506,0.7508,0.7506,0.7508,626099996.0
2007-06-13 05:56:00,0.7507,0.7507,0.7507,0.7507,130500000.0
2007-06-13 05:57:00,0.7507,0.7507,0.7507,0.7507,49400002.0
2007-06-13 05:58:00,0.7507,0.7507,0.7506,0.7506,209800000.0
2007-06-13 05:59:00,0.7506,0.7508,0.7506,0.7507,536700004.0
2007-06-13 06:00:00,0.7507,0.7508,0.7506,0.75075,270699999.0
2007-06-13 06:01:00,0.75075,0.7509,0.7507,0.7509,184599999.0
2007-06-13 06:02:00,0.7509,0.7509,0.7509,0.7509,4800000.0
2007-06-13 06:03:00,0.7509,0.751,0.7507,0.7508,716300004.0
2007-06-13 06:04:00,0.7506,0.7508,0.7505,0.7506,527099999.0
2007-06-13 06:05:00,0.7506,0.7506,0.7505,0.7505,374200003.0
2007-06-13 06:06:00,0.7505,0.7506,0.7503,0.7503,643900002.0
2007-06-13 06:07:00,0.7502,0.7503,0.7502,0.7503,123099999.0
2007-06-13 06:08:00,0.7503,0.7504,0.7501,0.7503,400199999.0
2007-06-13 06:09:00,0.7503,0.7503,0.7503,0.7503,19200000.0
2007-06-13 06:10:00,0.7503,0.7503,0.7501,0.7501,58000000.0
2007-06-13 06:11:00,0.7501,0.7502,0.7499,0.75,377200003.0
2007-06-13 06:12:00,0.74995,0.75015,0.7496,0.7498,882999985.0
2007-06-13 06:13:00,0.7498,0.7501,0.7498,0.7501,1222800006.0
2007-06-13 06:14:00,0.7501,0.75015,0.7498,0.75,876499996.0
2007-06-13 06:15:00,0.75,0.7502,0.75,0.7502,824399998.0
2007-06-13 06:16:00,0.7502,0.7502,0.74985,0.75,791299998.0
2007-06-13 06:17:00,0.7501,0.7501,0.7497,0.7497,574099996.0
2007-06-13 06:18:00,0.7497,0.7499,0.74965,0.7497,434599996.0
2007-06-13 06:19:00,0.7497,0.7497,0.7497,0.7497,184599999.0
2007-06-13 06:20:00,0.7497,0.7497,0.7489,0.74945,1143199998.0
2007-06-13 06:21:00,0.74945,0.7495,0.7491,0.7491,505999996.0
2007-06-13 06:22:00,0.7492,0.7494,0.7491,0.7493,841100003.0
2007-06-13 06:23:00,0.74925,0.7498,0.74925,0.7498,549699996.0
2007-06-13 06:24:00,0.7498,0.75,0.7497,0.7498,602199994.0
2007-06-13 06:25:00,0.7498,0.7499,0.7497,0.7497,235800000.0
2007-06-13 06:26:00,0.7497,0.7499,0.7497,0.7499,225799999.0
2007-06-13 06:27:00,0.7498,0.7499,0.74975,0.7498,206900001.0
2007-06-13 06:28:00,0.74975,0.7498,0.74975,0.7498,57200000.0
2007-06-13 06:29:00,0.7498,0.75,0.7498,0.7499,398700002.0
2007-06-13 06:30:00,0.7499,0.75,0.7497,0.7497,334900000.0
2007-06-13 06:31:00,0.7497,0.7499,0.7496,0.74975,1132600003.0
2007-06-13 06:32:00,0.7498,0.7498,0.7498,0.7498,63700001.0
2007-06-13 06:33:00,0.7498,0.7498,0.74975,0.7498,306800002.0
2007-06-13 06:34:00,0.7498,0.7499,0.7497,0.74985,399799999.0
2007-06-13 06:35:00,0.7499,0.7501,0.7498,0.75005,761700003.0
2007-06-13 06:36:00,0.7501,0.7501,0.75,0.7501,277600003.0
2007-06-13 06:37:00,0.7501,0.7501,0.75,0.75,92300000.0
2007-06-13 06:38:00,0.75,0.7502,0.7499,0.7499,552699997.0
2007-06-13 06:39:00,0.75,0.7502,0.75,0.75,345599999.0
2007-06-13 06:40:00,0.75,0.7501,0.7499,0.75,764799997.0
2007-06-13 06:41:00,0.7501,0.7502,0.75,0.7502,367500000.0
2007-06-13 06:42:00,0.7502,0.7502,0.75005,0.75005,343399999.0
2007-06-13 06:43:00,0.75005,0.7501,0.7499,0.74995,906700002.0
2007-06-13 06:44:00,0.7501,0.7502,0.75,0.7502,421700000.0
2007-06-13 06:45:00,0.7502,0.7505,0.75,0.7505,406800001.0
2007-06-13 06:46:00,0.7505,0.7505,0.7501,0.7502,536400002.0
2007-06-13 06:47:00,0.7502,0.7503,0.7502,0.7503,263799997.0
2007-06-13 06:48:00,0.7503,0.7503,0.75005,0.7501,457699997.0
2007-06-13 06:49:00,0.7501,0.7502,0.7499,0.75,558100000.0
2007-06-13 06:50:00,0.7501,0.7502,0.7501,0.7501,307199999.0
2007-06-13 06:51:00,0.7501,0.7501,0.74995,0.7501,370099996.0
2007-06-13 06:52:00,0.7501,0.7501,0.74995,0.7501,1005500007.0
2007-06-13 06:53:00,0.75,0.7505,0.74995,0.7501,1250800002.0
2007-06-13 06:54:00,0.7501,0.7502,0.7501,0.7501,333600000.0
2007-06-13 06:55:00,0.75,0.7501,0.75,0.7501,287600001.0
2007-06-13 06:56:00,0.7501,0.7503,0.7501,0.7503,396300000.0
2007-06-13 06:57:00,0.7503,0.7505,0.7501,0.7503,1491799997.0
2007-06-13 06:58:00,0.75025,0.7504,0.7502,0.7502,622600000.0
2007-06-13 06:59:00,0.7502,0.7505,0.7502,0.7502,342800001.0
2007-06-13 07:00:00,0.7502,0.7503,0.75,0.7501,403499998.0
2007-06-13 07:01:00,0.7499,0.7501,0.7498,0.7499,655700000.0
2007-06-13 07:02:00,0.7499,0.7501,0.7499,0.7501,41000000.0
2007-06-13 07:03:00,0.75,0.7502,0.7499,0.75,652400000.0
2007-06-13 07:04:00,0.75,0.7502,0.7499,0.7502,778400005.0
2007-06-13 07:05:00,0.7502,0.7503,0.75,0.7501,506200007.0
2007-06-13 07:06:00,0.7502,0.7503,0.7501,0.7501,296100004.0
2007-06-13 07:07:00,0.7502,0.7503,0.75005,0.7501,775600000.0
2007-06-13 07:08:00,0.75005,0.7502,0.74995,0.7501,472999998.0
2007-06-13 07:09:00,0.75005,0.7502,0.7498,0.7498,869099995.0
2007-06-13 07:10:00,0.7499,0.7501,0.74965,0.7501,803499999.0
2007-06-13 07:11:00,0.7501,0.7501,0.7498,0.7499,475500002.0
2007-06-13 07:12:00,0.7499,0.7499,0.7498,0.7499,183799997.0
2007-06-13 07:13:00,0.7499,0.75,0.7498,0.75,184300001.0
2007-06-13 07:14:00,0.75,0.75,0.74995,0.74995,15200000.0
2007-06-13 07:15:00,0.75,0.75,0.7497,0.74985,244900003.0
2007-06-13 07:16:00,0.7499,0.75,0.7497,0.75,131799999.0
2007-06-13 07:17:00,0.75,0.75,0.75,0.75,156300001.0
2007-06-13 07:18:00,0.75,0.7501,0.7499,0.75,562399991.0
2007-06-13 07:19:00,0.75,0.75,0.7498,0.74995,95200000.0
2007-06-13 07:20:00,0.75,0.75,0.7496,0.7498,545599996.0
2007-06-13 07:21:00,0.7498,0.74985,0.7497,0.74985,149500001.0
2007-06-13 07:22:00,0.7499,0.7499,0.7497,0.7498,220400003.0
2007-06-13 07:23:00,0.74995,0.75,0.7498,0.7498,103900001.0
2007-06-13 07:24:00,0.7499,0.75,0.7499,0.7499,159100000.0
2007-06-13 07:25:00,0.7499,0.75,0.7498,0.75,143600001.0
2007-06-13 07:26:00,0.74995,0.7501,0.7498,0.7499,441899999.0
2007-06-13 07:27:00,0.75,0.75,0.7498,0.7499,254100001.0
2007-06-13 07:28:00,0.7498,0.75,0.7498,0.75,227199999.0
2007-06-13 07:29:00,0.75,0.75,0.75,0.75,9500000.0
2007-06-13 07:30:00,0.75,0.75,0.7497,0.7497,121000002.0
2007-06-13 07:31:00,0.7497,0.7498,0.7497,0.7498,142900000.0
2007-06-13 07:32:00,0.74951,0.74969,0.74935,0.74962,258399999.0
2007-06-13 07:33:00,0.7499,0.7501,0.7498,0.75,341199998.0
2007-06-13 07:34:00,0.75,0.75,0.7498,0.75,212199999.0
2007-06-13 07:35:00,0.74995,0.75,0.7499,0.7499,172400001.0
2007-06-13 07:36:00,0.7499,0.7501,0.7499,0.75,534099996.0
2007-06-13 07:37:00,0.75,0.7501,0.75,0.75005,105500000.0
2007-06-13 07:38:00,0.74974,0.74993,0.7497,0.74977,182200001.0
2007-06-13 07:39:00,0.7501,0.7503,0.75,0.7503,235499999.0
2007-06-13 07:40:00,0.7503,0.7504,0.7503,0.7504,864000002.0
2007-06-13 07:41:00,0.7504,0.7505,0.7504,0.7504,293099999.0
2007-06-13 07:42:00,0.7504,0.7505,0.7501,0.7504,830200007.0
2007-06-13 07:43:00,0.7503,0.7506,0.7503,0.7505,920800006.0
2007-06-13 07:44:00,0.7506,0.7506,0.7504,0.7504,229899999.0
2007-06-13 07:45:00,0.7505,0.7506,0.7503,0.7506,795999997.0
2007-06-13 07:46:00,0.7506,0.7506,0.75055,0.7506,172800000.0
2007-06-13 07:47:00,0.7506,0.7506,0.7505,0.7505,151800002.0
2007-06-13 07:48:00,0.7506,0.7506,0.7504,0.7504,235200000.0
2007-06-13 07:49:00,0.75055,0.75055,0.7504,0.7505,830899996.0
2007-06-13 07:50:00,0.7505,0.75065,0.7505,0.75065,201100001.0
2007-06-13 07:51:00,0.75065,0.75065,0.7505,0.7506,113800004.0
2007-06-13 07:52:00,0.7505,0.75065,0.7505,0.7506,411600002.0
2007-06-13 07:53:00,0.7507,0.7507,0.7506,0.7507,71800000.0
2007-06-13 07:54:00,0.7507,0.7508,0.7504,0.7507,809199998.0
2007-06-13 07:55:00,0.7507,0.7507,0.7506,0.7507,242100005.0
2007-06-13 07:56:00,0.7507,0.7507,0.7505,0.75065,245800002.0
2007-06-13 07:57:00,0.75065,0.7507,0.7505,0.7506,276899999.0
2007-06-13 07:58:00,0.75065,0.7507,0.75035,0.75045,513399996.0
2007-06-13 07:59:00,0.75024,0.75046,0.75016,0.75016,72100000.0
2007-06-13 08:00:00,0.75045,0.7505,0.7503,0.7503,327600001.0
2007-06-13 08:01:00,0.74989,0.75001,0.74968,0.74985,899099990.0
2007-06-13 08:02:00,0.7503,0.75055,0.7502,0.7503,757200004.0
2007-06-13 08:03:00,0.7503,0.7504,0.7503,0.7504,342499997.0
2007-06-13 08:04:00,0.7504,0.7504,0.7503,0.7503,267300001.0
2007-06-13 08:05:00,0.7503,0.75055,0.7503,0.7505,584599994.0
2007-06-13 08:06:00,0.7505,0.7505,0.75015,0.7502,881500013.0
2007-06-13 08:07:00,0.75015,0.7502,0.7499,0.7501,501999998.0
2007-06-13 08:08:00,0.7501,0.7501,0.7498,0.75,834999999.0
2007-06-13 08:09:00,0.75,0.7502,0.7498,0.7501,807100000.0
2007-06-13 08:10:00,0.75,0.75005,0.74995,0.75005,108199998.0
2007-06-13 08:11:00,0.7501,0.7502,0.75,0.7502,303000001.0
2007-06-13 08:12:00,0.7502,0.75035,0.75,0.7503,428899999.0
2007-06-13 08:13:00,0.7503,0.7503,0.74995,0.75,530999999.0
2007-06-13 08:14:00,0.75,0.7506,0.75,0.75055,1645000001.0
2007-06-13 08:15:00,0.7506,0.7506,0.75045,0.7506,343299998.0
2007-06-13 08:16:00,0.7505,0.7506,0.7505,0.7506,99699999.0
2007-06-13 08:17:00,0.7506,0.7506,0.7504,0.7504,453399996.0
2007-06-13 08:18:00,0.7504,0.7506,0.7504,0.7505,680899989.0
2007-06-13 08:19:00,0.7506,0.7507,0.7505,0.7505,204699998.0
2007-06-13 08:20:00,0.7507,0.7507,0.75045,0.7505,209300002.0
2007-06-13 08:21:00,0.7505,0.7505,0.75045,0.7505,46100000.0
2007-06-13 08:22:00,0.7505,0.75065,0.7505,0.75065,121499999.0
2007-06-13 08:23:00,0.75065,0.7507,0.7503,0.7506,749300001.0
2007-06-13 08:24:00,0.7506,0.7507,0.7501,0.7501,1563200001.0
2007-06-13 08:25:00,0.7503,0.7504,0.7495,0.7495,1563200001.0
2007-06-13 08:26:00,0.7495,0.7497,0.7494,0.7497,1360800000.0
2007-06-13 08:27:00,0.7497,0.7499,0.7495,0.7497,985800004.0
2007-06-13 08:28:00,0.7497,0.75,0.7497,0.7498,426399995.0
2007-06-13 08:29:00,0.7498,0.7498,0.7498,0.7498,31200000.0
2007-06-13 08:30:00,0.7498,0.74985,0.7498,0.7498,299900000.0
2007-06-13 08:31:00,0.7498,0.7499,0.7493,0.7493,1406800010.0
2007-06-13 08:32:00,0.7493,0.7495,0.749,0.7495,1513499995.0
2007-06-13 08:33:00,0.7495,0.74955,0.7494,0.74945,425799996.0
2007-06-13 08:34:00,0.7495,0.7496,0.74935,0.7495,1226300001.0
2007-06-13 08:35:00,0.7495,0.7496,0.74945,0.7495,244400002.0
2007-06-13 08:36:00,0.7496,0.7496,0.74935,0.7496,514399993.0
2007-06-13 08:37:00,0.74955,0.7497,0.74945,0.74965,652399998.0
2007-06-13 08:38:00,0.7497,0.7497,0.7495,0.7497,1170300007.0
2007-06-13 08:39:00,0.7497,0.7501,0.7496,0.75,1073799997.0
2007-06-13 08:40:00,0.75,0.7502,0.75,0.7501,665499999.0
2007-06-13 08:41:00,0.7501,0.7501,0.75005,0.75005,210200003.0
2007-06-13 08:42:00,0.74976,0.74993,0.74969,0.74975,286700006.0
2007-06-13 08:43:00,0.7501,0.7501,0.7499,0.7499,501999993.0
2007-06-13 08:44:00,0.7499,0.74995,0.7499,0.7499,573999998.0
2007-06-13 08:45:00,0.7499,0.7501,0.7499,0.7501,386000005.0
2007-06-13 08:46:00,0.7501,0.7502,0.7499,0.7501,1356199996.0
2007-06-13 08:47:00,0.7501,0.7501,0.7499,0.75,68000000.0
2007-06-13 08:48:00,0.75,0.7501,0.75,0.7501,72000000.0
2007-06-13 08:49:00,0.7501,0.7502,0.7499,0.75015,676599996.0
2007-06-13 08:50:00,0.75015,0.7502,0.7501,0.7502,180900000.0
2007-06-13 08:51:00,0.7502,0.7502,0.7501,0.7502,141100000.0
2007-06-13 08:52:00,0.7502,0.7502,0.7499,0.75,222900000.0
2007-06-13 08:53:00,0.75,0.7502,0.74995,0.74995,516400004.0
2007-06-13 08:54:00,0.75,0.7502,0.75,0.7501,743099999.0
2007-06-13 08:55:00,0.7501,0.7501,0.7497,0.7499,923400003.0
2007-06-13 08:56:00,0.7499,0.7499,0.7496,0.74965,400099998.0
2007-06-13 08:57:00,0.74965,0.7497,0.74925,0.74925,1741099999.0
2007-06-13 08:58:00,0.74925,0.7494,0.7492,0.7493,755900004.0
2007-06-13 08:59:00,0.7492,0.7494,0.7491,0.74935,984299995.0
2007-06-13 09:00:00,0.7494,0.7495,0.74915,0.7493,848600002.0
2007-06-13 09:01:00,0.7493,0.7495,0.7493,0.7495,683700001.0
2007-06-13 09:02:00,0.7495,0.7495,0.7493,0.74945,315099999.0
2007-06-13 09:03:00,0.7495,0.7496,0.7493,0.7495,1810599995.0
2007-06-13 09:04:00,0.7495,0.7496,0.7493,0.7495,497599994.0
2007-06-13 09:05:00,0.7495,0.7495,0.7493,0.7493,192399997.0
2007-06-13 09:06:00,0.7494,0.7494,0.749,0.7491,1653599988.0
2007-06-13 09:07:00,0.7491,0.7493,0.7486,0.7488,1668599996.0
2007-06-13 09:08:00,0.7488,0.7489,0.74835,0.7486,1870299996.0
2007-06-13 09:09:00,0.74855,0.7488,0.74835,0.74845,1879600003.0
2007-06-13 09:10:00,0.7485,0.7485,0.7481,0.7483,1158699997.0
2007-06-13 09:11:00,0.7483,0.7486,0.7482,0.7483,2121499989.0
2007-06-13 09:12:00,0.7483,0.7483,0.7481,0.7482,1440900004.0
2007-06-13 09:13:00,0.7482,0.7484,0.7481,0.7482,1559799996.0
2007-06-13 09:14:00,0.7479,0.7484,0.7478,0.748,1865399994.0
2007-06-13 09:15:00,0.7479,0.7481,0.7476,0.7478,1865399994.0
2007-06-13 09:16:00,0.7478,0.7479,0.7475,0.7477,1865399994.0
2007-06-13 09:17:00,0.7477,0.7481,0.7476,0.7481,541500004.0
2007-06-13 09:18:00,0.7482,0.7482,0.74785,0.748,541500004.0
2007-06-13 09:19:00,0.748,0.7481,0.7479,0.7479,948500003.0
2007-06-13 09:20:00,0.748,0.7482,0.7479,0.7482,978699999.0
2007-06-13 09:21:00,0.7482,0.7488,0.7482,0.7488,962500000.0
2007-06-13 09:22:00,0.7489,0.7492,0.7487,0.7487,962500000.0
2007-06-13 09:23:00,0.7487,0.749,0.7487,0.7488,962500000.0
2007-06-13 09:24:00,0.7488,0.7488,0.7483,0.7485,1764700005.0
2007-06-13 09:25:00,0.7486,0.7486,0.7483,0.7484,653999996.0
2007-06-13 09:26:00,0.7484,0.7487,0.7484,0.7487,1677200000.0
2007-06-13 09:27:00,0.7487,0.7487,0.74845,0.7485,668399998.0
2007-06-13 09:28:00,0.74845,0.7485,0.7482,0.7483,687800001.0
2007-06-13 09:29:00,0.7483,0.7484,0.7483,0.7483,93399997.0
2007-06-13 09:30:00,0.7483,0.7483,0.7481,0.74825,855100004.0
2007-06-13 09:31:00,0.7483,0.7483,0.7481,0.7481,606600005.0
2007-06-13 09:32:00,0.7482,0.7482,0.7478,0.7479,1799300008.0
2007-06-13 09:33:00,0.7478,0.748,0.7474,0.7474,1799300008.0
2007-06-13 09:34:00,0.7477,0.7478,0.7473,0.7477,1799300008.0
2007-06-13 09:35:00,0.7476,0.7477,0.7474,0.7474,1682799993.0
2007-06-13 09:36:00,0.7473,0.7477,0.7473,0.7474,1682799993.0
2007-06-13 09:37:00,0.7475,0.7476,0.7473,0.7473,1682799993.0
2007-06-13 09:38:00,0.7473,0.7475,0.7473,0.7475,1144899994.0
2007-06-13 09:39:00,0.7475,0.7475,0.7473,0.7474,994900009.0
2007-06-13 09:40:00,0.7474,0.7476,0.7472,0.74735,922499998.0
2007-06-13 09:41:00,0.7474,0.7474,0.747,0.7474,2061600000.0
2007-06-13 09:42:00,0.74735,0.748,0.74735,0.74785,1723400001.0
2007-06-13 09:43:00,0.7479,0.7487,0.74785,0.7486,2123699984.0
2007-06-13 09:44:00,0.7486,0.749,0.7485,0.749,2014100018.0
2007-06-13 09:45:00,0.749,0.7492,0.7488,0.749,1531600003.0
2007-06-13 09:46:00,0.74895,0.7492,0.74895,0.7492,1531600003.0
2007-06-13 09:47:00,0.7493,0.7495,0.7491,0.74925,922500003.0
2007-06-13 09:48:00,0.74925,0.7494,0.7492,0.7493,764900004.0
2007-06-13 09:49:00,0.7493,0.7493,0.7491,0.7492,1352199995.0
2007-06-13 09:50:00,0.7493,0.7494,0.7491,0.7493,1604199997.0
2007-06-13 09:51:00,0.7493,0.7494,0.7491,0.74935,1275299999.0
2007-06-13 09:52:00,0.74935,0.7495,0.74935,0.7495,885199999.0
2007-06-13 09:53:00,0.7495,0.7495,0.7491,0.7491,1318199992.0
2007-06-13 09:54:00,0.7491,0.7494,0.7491,0.7491,1265599987.0
2007-06-13 09:55:00,0.7491,0.7492,0.74905,0.74905,431500002.0
2007-06-13 09:56:00,0.7492,0.7492,0.7491,0.74915,364200002.0
2007-06-13 09:57:00,0.7492,0.7494,0.7491,0.7491,813500002.0
2007-06-13 09:58:00,0.7491,0.7493,0.7491,0.7492,271499999.0
2007-06-13 09:59:00,0.7492,0.7492,0.749,0.749,520400006.0
2007-06-13 10:00:00,0.7492,0.7492,0.7488,0.7489,1041400005.0
2007-06-13 10:01:00,0.749,0.749,0.74865,0.74885,1041400005.0
2007-06-13 10:02:00,0.7489,0.7491,0.7489,0.749,1035999997.0
2007-06-13 10:03:00,0.74905,0.7494,0.74885,0.7491,1035999997.0
2007-06-13 10:04:00,0.7491,0.7492,0.74905,0.7491,729200001.0
2007-06-13 10:05:00,0.7491,0.7491,0.7491,0.7491,189199999.0
2007-06-13 10:06:00,0.7492,0.7495,0.7492,0.7492,966800008.0
2007-06-13 10:07:00,0.7492,0.7494,0.7491,0.74915,1336300003.0
2007-06-13 10:08:00,0.74915,0.7495,0.74915,0.7495,1087899998.0
2007-06-13 10:09:00,0.7495,0.7495,0.7492,0.7493,1516099985.0
2007-06-13 10:10:00,0.7493,0.7495,0.749,0.7493,1234800001.0
2007-06-13 10:11:00,0.74925,0.7493,0.74925,0.7493,212300001.0
2007-06-13 10:12:00,0.7493,0.7495,0.74925,0.7493,833100001.0
2007-06-13 10:13:00,0.7493,0.74945,0.7493,0.7494,868400008.0
2007-06-13 10:14:00,0.74935,0.7494,0.74935,0.74935,44100000.0
2007-06-13 10:15:00,0.7494,0.74945,0.7493,0.7494,245400001.0
2007-06-13 10:16:00,0.7494,0.7494,0.7491,0.7491,369199999.0
2007-06-13 10:17:00,0.74905,0.74905,0.7489,0.74905,734199996.0
2007-06-13 10:18:00,0.74905,0.7491,0.749,0.749,399599999.0
2007-06-13 10:19:00,0.749,0.74935,0.749,0.74915,1283399996.0
2007-06-13 10:20:00,0.74915,0.74935,0.74905,0.7491,496699988.0
2007-06-13 10:21:00,0.74905,0.7491,0.7489,0.7489,1816500000.0
2007-06-13 10:22:00,0.7489,0.7491,0.7489,0.74905,252900000.0
2007-06-13 10:23:00,0.7491,0.7491,0.7491,0.7491,37600000.0
2007-06-13 10:24:00,0.7491,0.7491,0.74905,0.74905,40800000.0
2007-06-13 10:25:00,0.7491,0.7491,0.74905,0.74905,61600000.0
2007-06-13 10:26:00,0.7489,0.749,0.7487,0.7489,537799994.0
2007-06-13 10:27:00,0.74895,0.749,0.7489,0.749,537799994.0
2007-06-13 10:28:00,0.749,0.74915,0.7489,0.749,483600004.0
2007-06-13 10:29:00,0.749,0.749,0.749,0.749,15800000.0
2007-06-13 10:30:00,0.749,0.7491,0.7489,0.7489,544499999.0
2007-06-13 10:31:00,0.7489,0.7491,0.7488,0.7491,705599998.0
2007-06-13 10:32:00,0.7491,0.7491,0.7489,0.749,1850000021.0
2007-06-13 10:33:00,0.749,0.7493,0.749,0.7493,351999999.0
2007-06-13 10:34:00,0.74925,0.7493,0.7491,0.7492,259399996.0
2007-06-13 10:35:00,0.74915,0.74925,0.749,0.749,508700001.0
2007-06-13 10:36:00,0.749,0.749,0.749,0.749,55800000.0
2007-06-13 10:37:00,0.749,0.749,0.749,0.749,77800000.0
2007-06-13 10:38:00,0.749,0.749,0.749,0.749,22800000.0
2007-06-13 10:39:00,0.749,0.749,0.7487,0.749,284700005.0
2007-06-13 10:40:00,0.749,0.749,0.7489,0.7489,310600003.0
2007-06-13 10:41:00,0.7489,0.749,0.7489,0.7489,181400001.0
2007-06-13 10:42:00,0.7489,0.7489,0.74865,0.74875,670199996.0
2007-06-13 10:43:00,0.7488,0.7489,0.7488,0.7489,296899998.0
2007-06-13 10:44:00,0.7489,0.7489,0.7488,0.74885,394800003.0
2007-06-13 10:45:00,0.74885,0.749,0.7487,0.7488,894399999.0
2007-06-13 10:46:00,0.74875,0.74895,0.74865,0.7488,1050300004.0
2007-06-13 10:47:00,0.7488,0.7489,0.74855,0.7486,642299994.0
2007-06-13 10:48:00,0.7486,0.7487,0.7484,0.7484,1435500007.0
2007-06-13 10:49:00,0.7484,0.7486,0.74835,0.7485,1546500006.0
2007-06-13 10:50:00,0.7485,0.74865,0.7485,0.74865,548400001.0
2007-06-13 10:51:00,0.7485,0.7486,0.74835,0.7484,1153300002.0
2007-06-13 10:52:00,0.7484,0.7486,0.74835,0.7484,1300300007.0
2007-06-13 10:53:00,0.7485,0.7486,0.7485,0.7486,530000001.0
2007-06-13 10:54:00,0.7486,0.7486,0.7485,0.7485,386400002.0
2007-06-13 10:55:00,0.7485,0.7486,0.7484,0.7486,237600002.0
2007-06-13 10:56:00,0.7486,0.7486,0.7484,0.7486,436999999.0
2007-06-13 10:57:00,0.7486,0.7486,0.74835,0.74845,525799999.0
2007-06-13 10:58:00,0.74845,0.7485,0.7483,0.7484,961600003.0
2007-06-13 10:59:00,0.7483,0.7484,0.7483,0.7483,1584300004.0
2007-06-13 11:00:00,0.7482,0.7484,0.74815,0.7484,1584300004.0
2007-06-13 11:01:00,0.7484,0.7484,0.748,0.7483,1610299996.0
2007-06-13 11:02:00,0.7483,0.7483,0.7481,0.7482,692600000.0
2007-06-13 11:03:00,0.7481,0.7483,0.74805,0.7481,692600000.0
2007-06-13 11:04:00,0.7481,0.7482,0.748,0.74815,605600001.0
2007-06-13 11:05:00,0.74815,0.7482,0.7479,0.7479,810799998.0
2007-06-13 11:06:00,0.7479,0.748,0.7476,0.7476,1024200002.0
2007-06-13 11:07:00,0.7478,0.7479,0.7477,0.7478,347900000.0
2007-06-13 11:08:00,0.7478,0.748,0.7478,0.7479,536399998.0
2007-06-13 11:09:00,0.748,0.7485,0.74795,0.7485,1067799987.0
2007-06-13 11:10:00,0.7485,0.74875,0.7485,0.74865,549600006.0
2007-06-13 11:11:00,0.74865,0.7487,0.74845,0.74865,2133999991.0
2007-06-13 11:12:00,0.7487,0.7487,0.7485,0.7487,670000001.0
2007-06-13 11:13:00,0.7487,0.7487,0.7484,0.7485,680800001.0
2007-06-13 11:14:00,0.7485,0.7488,0.74845,0.74875,532699999.0
2007-06-13 11:15:00,0.7488,0.74895,0.74845,0.7486,1533900010.0
2007-06-13 11:16:00,0.7486,0.7488,0.74845,0.74865,1273399999.0
2007-06-13 11:17:00,0.7487,0.74875,0.74855,0.74875,755699997.0
2007-06-13 11:18:00,0.74875,0.7488,0.7486,0.7487,373199996.0
2007-06-13 11:19:00,0.7488,0.7491,0.7487,0.7489,764200004.0
2007-06-13 11:20:00,0.7489,0.74905,0.7488,0.7489,623299997.0
2007-06-13 11:21:00,0.7489,0.74915,0.74885,0.749,562499996.0
2007-06-13 11:22:00,0.74905,0.7492,0.7489,0.74905,429400004.0
2007-06-13 11:23:00,0.74905,0.7491,0.7484,0.74865,591999996.0
2007-06-13 11:24:00,0.7486,0.74895,0.7486,0.7487,1232400005.0
2007-06-13 11:25:00,0.7488,0.7488,0.7486,0.7486,251999998.0
2007-06-13 11:26:00,0.7486,0.7486,0.7482,0.7484,1432199993.0
2007-06-13 11:27:00,0.7485,0.7486,0.7485,0.7486,1142600003.0
2007-06-13 11:28:00,0.7486,0.7486,0.74845,0.7486,329599998.0
2007-06-13 11:29:00,0.7487,0.7488,0.7486,0.7487,694500004.0
2007-06-13 11:30:00,0.7486,0.7488,0.7485,0.7487,694500004.0
2007-06-13 11:31:00,0.7486,0.7487,0.7485,0.7486,1215699981.0
2007-06-13 11:32:00,0.7486,0.74915,0.7486,0.749,2103599999.0
2007-06-13 11:33:00,0.749,0.749,0.7487,0.7487,972400001.0
2007-06-13 11:34:00,0.7487,0.74885,0.7487,0.7487,488000001.0
2007-06-13 11:35:00,0.7487,0.7487,0.74825,0.74825,2071900004.0
2007-06-13 11:36:00,0.7483,0.7484,0.7483,0.7484,78399998.0
2007-06-13 11:37:00,0.7484,0.7485,0.7482,0.7485,224700003.0
2007-06-13 11:38:00,0.7483,0.7486,0.7483,0.7486,892599996.0
2007-06-13 11:39:00,0.7484,0.7485,0.7482,0.7484,892599996.0
2007-06-13 11:40:00,0.7484,0.7484,0.7482,0.7482,340999994.0
2007-06-13 11:41:00,0.7482,0.7482,0.7481,0.74815,643299993.0
2007-06-13 11:42:00,0.74815,0.7482,0.7478,0.7479,677400002.0
2007-06-13 11:43:00,0.7479,0.748,0.74775,0.7478,529900006.0
2007-06-13 11:44:00,0.7479,0.748,0.7478,0.7478,449799996.0
2007-06-13 11:45:00,0.7478,0.7479,0.7478,0.7478,196199995.0
2007-06-13 11:46:00,0.7479,0.74805,0.7479,0.7479,126400000.0
2007-06-13 11:47:00,0.74805,0.74805,0.7479,0.7479,1031900000.0
2007-06-13 11:48:00,0.7479,0.748,0.7478,0.7478,511600009.0
2007-06-13 11:49:00,0.74775,0.74805,0.74775,0.7479,1076100000.0
2007-06-13 11:50:00,0.748,0.7481,0.74785,0.74805,1060000003.0
2007-06-13 11:51:00,0.7481,0.7482,0.74785,0.74805,703600009.0
2007-06-13 11:52:00,0.7481,0.7484,0.7481,0.7484,1078500001.0
2007-06-13 11:53:00,0.74835,0.7484,0.7482,0.7484,676600003.0
2007-06-13 11:54:00,0.74835,0.74835,0.74815,0.74835,242600006.0
2007-06-13 11:55:00,0.7482,0.7484,0.7482,0.74825,136800003.0
2007-06-13 11:56:00,0.74825,0.7485,0.7482,0.7485,505600003.0
2007-06-13 11:57:00,0.7485,0.7485,0.74815,0.7482,1398599999.0
2007-06-13 11:58:00,0.7483,0.7483,0.7478,0.7478,1478000002.0
2007-06-13 11:59:00,0.7477,0.7478,0.74695,0.74705,1478000002.0
2007-06-13 12:00:00,0.7471,0.74725,0.74665,0.7468,1745599997.0
2007-06-13 12:01:00,0.7468,0.74695,0.7467,0.74695,1290900003.0
2007-06-13 12:02:00,0.74695,0.74735,0.7468,0.7471,2086800002.0
2007-06-13 12:03:00,0.7471,0.7471,0.7462,0.7462,1445900003.0
2007-06-13 12:04:00,0.7463,0.7465,0.7461,0.7461,1445900003.0
2007-06-13 12:05:00,0.7462,0.7462,0.7459,0.7462,1445900003.0
2007-06-13 12:06:00,0.7462,0.7464,0.7461,0.7463,1445900003.0
2007-06-13 12:07:00,0.7463,0.7463,0.74555,0.74575,1957400005.0
2007-06-13 12:08:00,0.74575,0.7458,0.7454,0.7455,1635399993.0
2007-06-13 12:09:00,0.7458,0.7461,0.7457,0.746,1391000005.0
2007-06-13 12:10:00,0.746,0.746,0.7457,0.7458,1391000005.0
2007-06-13 12:11:00,0.7459,0.7459,0.7454,0.7457,866499994.0
2007-06-13 12:12:00,0.7454,0.7456,0.7452,0.7456,866499994.0
2007-06-13 12:13:00,0.7454,0.7458,0.7453,0.7457,866499994.0
2007-06-13 12:14:00,0.7458,0.746,0.7457,0.7458,866499994.0
2007-06-13 12:15:00,0.746,0.7462,0.7459,0.7459,1288799994.0
2007-06-13 12:16:00,0.7457,0.7459,0.7457,0.7459,1288799994.0
2007-06-13 12:17:00,0.7461,0.7464,0.7461,0.7463,699299995.0
2007-06-13 12:18:00,0.7462,0.7463,0.7461,0.7461,699299995.0
2007-06-13 12:19:00,0.7462,0.7463,0.74605,0.7463,580300001.0
2007-06-13 12:20:00,0.7463,0.7466,0.7461,0.7465,1542700004.0
2007-06-13 12:21:00,0.7467,0.7467,0.7462,0.7465,1647500009.0
2007-06-13 12:22:00,0.7465,0.7466,0.7463,0.7463,1647500009.0
2007-06-13 12:23:00,0.7463,0.74645,0.7462,0.74625,702600003.0
2007-06-13 12:24:00,0.7463,0.7464,0.7463,0.7463,339000007.0
2007-06-13 12:25:00,0.7463,0.7465,0.74625,0.7465,469000000.0
2007-06-13 12:26:00,0.74645,0.7465,0.7463,0.7465,217999999.0
2007-06-13 12:27:00,0.7464,0.7466,0.7464,0.7465,443799999.0
2007-06-13 12:28:00,0.7465,0.7467,0.7465,0.7467,192800000.0
2007-06-13 12:29:00,0.7466,0.74665,0.7464,0.7464,1064999992.0
2007-06-13 12:30:00,0.7466,0.7466,0.7464,0.7464,107899999.0
2007-06-13 12:31:00,0.74635,0.7468,0.74635,0.74665,645299999.0
2007-06-13 12:32:00,0.7466,0.7468,0.7464,0.74655,691500006.0
2007-06-13 12:33:00,0.7466,0.7466,0.74635,0.74635,1293399997.0
2007-06-13 12:34:00,0.7464,0.7464,0.7463,0.7464,618000001.0
2007-06-13 12:35:00,0.7464,0.7466,0.7463,0.7465,658199998.0
2007-06-13 12:36:00,0.7464,0.7466,0.7464,0.7466,96500000.0
2007-06-13 12:37:00,0.74631,0.74638,0.74611,0.74623,1130799996.0
2007-06-13 12:38:00,0.7466,0.7467,0.7465,0.7467,311900000.0
2007-06-13 12:39:00,0.74647,0.74659,0.74613,0.74642,552000008.0
2007-06-13 12:40:00,0.7467,0.7467,0.7466,0.7466,193500000.0
2007-06-13 12:41:00,0.7466,0.7467,0.7465,0.74655,734199996.0
2007-06-13 12:42:00,0.74655,0.7468,0.74655,0.7466,565899999.0
2007-06-13 12:43:00,0.7466,0.7468,0.7466,0.7468,379099999.0
2007-06-13 12:44:00,0.7468,0.7468,0.7466,0.74675,654999994.0
2007-06-13 12:45:00,0.74675,0.7468,0.7466,0.7467,269400002.0
2007-06-13 12:46:00,0.7466,0.7469,0.7466,0.7469,975300010.0
2007-06-13 12:47:00,0.7469,0.747,0.7468,0.747,1469000003.0
2007-06-13 12:48:00,0.7469,0.7471,0.7468,0.74705,1511300003.0
2007-06-13 12:49:00,0.7471,0.7471,0.7469,0.747,718299994.0
2007-06-13 12:50:00,0.747,0.747,0.747,0.747,89600000.0
2007-06-13 12:51:00,0.747,0.74735,0.7469,0.7473,1597699996.0
2007-06-13 12:52:00,0.74725,0.7473,0.74725,0.7473,34400000.0
2007-06-13 12:53:00,0.7473,0.7473,0.7471,0.74725,432000002.0
2007-06-13 12:54:00,0.7473,0.74735,0.7472,0.7472,217900005.0
2007-06-13 12:55:00,0.7472,0.7475,0.7471,0.7474,948000006.0
2007-06-13 12:56:00,0.7474,0.74755,0.7472,0.7474,483199998.0
2007-06-13 12:57:00,0.74755,0.7478,0.7473,0.7476,2051199998.0
2007-06-13 12:58:00,0.7476,0.7476,0.7473,0.7475,1605799990.0
2007-06-13 12:59:00,0.7475,0.7478,0.7475,0.7475,2134800001.0
2007-06-13 13:00:00,0.7475,0.74765,0.7474,0.7476,740500000.0
2007-06-13 13:01:00,0.7476,0.7476,0.7474,0.7475,686800000.0
2007-06-13 13:02:00,0.7475,0.7475,0.7473,0.7474,777500005.0
2007-06-13 13:03:00,0.7474,0.7474,0.7472,0.7473,422999995.0
2007-06-13 13:04:00,0.7473,0.7475,0.7473,0.7474,761600003.0
2007-06-13 13:05:00,0.7474,0.7474,0.747,0.7473,684800003.0
2007-06-13 13:06:00,0.7473,0.7475,0.7469,0.7469,1277200001.0
2007-06-13 13:07:00,0.7469,0.7474,0.7469,0.747,1248699997.0
2007-06-13 13:08:00,0.747,0.7471,0.7469,0.747,1266100003.0
2007-06-13 13:09:00,0.747,0.7472,0.7467,0.7469,950999996.0
2007-06-13 13:10:00,0.7469,0.7472,0.7469,0.7471,425200001.0
2007-06-13 13:11:00,0.7471,0.7471,0.747,0.747,346399995.0
2007-06-13 13:12:00,0.747,0.7471,0.747,0.747,613899994.0
2007-06-13 13:13:00,0.747,0.7477,0.747,0.7475,1370500001.0
2007-06-13 13:14:00,0.7474,0.7475,0.7472,0.74735,549300006.0
2007-06-13 13:15:00,0.74735,0.7474,0.7473,0.7473,128400000.0
2007-06-13 13:16:00,0.7473,0.7474,0.747,0.7471,1101100005.0
2007-06-13 13:17:00,0.7472,0.7472,0.747,0.747,587099995.0
2007-06-13 13:18:00,0.74654,0.74686,0.74654,0.74668,401599999.0
2007-06-13 13:19:00,0.7472,0.7481,0.7472,0.7481,1779500003.0
2007-06-13 13:20:00,0.74795,0.7482,0.7478,0.748,1779500003.0
2007-06-13 13:21:00,0.748,0.7481,0.7477,0.7481,957900007.0
2007-06-13 13:22:00,0.7481,0.7481,0.7478,0.7478,1121699993.0
2007-06-13 13:23:00,0.7478,0.748,0.7478,0.748,641999997.0
2007-06-13 13:24:00,0.7481,0.7482,0.748,0.7481,417400000.0
2007-06-13 13:25:00,0.7481,0.7485,0.7481,0.7485,1273799982.0
2007-06-13 13:26:00,0.7486,0.7486,0.7483,0.7483,2007899989.0
2007-06-13 13:27:00,0.7483,0.7487,0.7482,0.7485,1808599993.0
2007-06-13 13:28:00,0.7485,0.7486,0.7484,0.7485,1010899988.0
2007-06-13 13:29:00,0.7485,0.7487,0.74845,0.74845,416599996.0
2007-06-13 13:30:00,0.7485,0.7487,0.7485,0.7487,233799998.0
2007-06-13 13:31:00,0.7486,0.749,0.7486,0.7489,1278799995.0
2007-06-13 13:32:00,0.7488,0.7488,0.7486,0.7486,950000002.0
2007-06-13 13:33:00,0.7487,0.749,0.7486,0.7488,853000010.0
2007-06-13 13:34:00,0.7488,0.7489,0.7484,0.74865,1739199991.0
2007-06-13 13:35:00,0.74865,0.7487,0.7486,0.7486,174200000.0
2007-06-13 13:36:00,0.7486,0.7489,0.7486,0.7489,278600000.0
2007-06-13 13:37:00,0.7489,0.7489,0.7483,0.7483,1769300003.0
2007-06-13 13:38:00,0.7484,0.7488,0.7483,0.7488,706400004.0
2007-06-13 13:39:00,0.7489,0.7489,0.7487,0.7488,1066700005.0
2007-06-13 13:40:00,0.7488,0.7488,0.7486,0.7488,1066700005.0
2007-06-13 13:41:00,0.7488,0.7488,0.7486,0.74865,656800004.0
2007-06-13 13:42:00,0.7487,0.7489,0.7486,0.7489,522099998.0
2007-06-13 13:43:00,0.7489,0.7489,0.7486,0.7487,854700005.0
2007-06-13 13:44:00,0.7487,0.7487,0.7487,0.7487,329100003.0
2007-06-13 13:45:00,0.7487,0.7487,0.7486,0.7486,492099997.0
2007-06-13 13:46:00,0.7486,0.7487,0.7485,0.7487,190799998.0
2007-06-13 13:47:00,0.74865,0.7489,0.7486,0.7488,658200000.0
2007-06-13 13:48:00,0.7488,0.7488,0.7488,0.7488,112000000.0
2007-06-13 13:49:00,0.7489,0.7489,0.7488,0.7489,1124499984.0
2007-06-13 13:50:00,0.7488,0.749,0.7488,0.7489,715700002.0
2007-06-13 13:51:00,0.7489,0.7489,0.7486,0.7489,1057399997.0
2007-06-13 13:52:00,0.7489,0.7489,0.7486,0.7487,1202399999.0
2007-06-13 13:53:00,0.7486,0.7487,0.7486,0.7486,336699995.0
2007-06-13 13:54:00,0.7486,0.749,0.7486,0.749,1481599989.0
2007-06-13 13:55:00,0.749,0.7492,0.7487,0.7492,1111299996.0
2007-06-13 13:56:00,0.7493,0.7496,0.7492,0.7493,1711500015.0
2007-06-13 13:57:00,0.7492,0.7494,0.7491,0.7493,1711500015.0
2007-06-13 13:58:00,0.7493,0.7493,0.74925,0.7493,69300000.0
2007-06-13 13:59:00,0.7493,0.7493,0.74905,0.7492,883800000.0
2007-06-13 14:00:00,0.7493,0.7493,0.7491,0.7491,414900000.0
2007-06-13 14:01:00,0.7492,0.7492,0.749,0.7491,680000010.0
2007-06-13 14:02:00,0.7491,0.7492,0.74905,0.7492,82899999.0
2007-06-13 14:03:00,0.7491,0.7494,0.7491,0.7493,1602800012.0
2007-06-13 14:04:00,0.7494,0.7496,0.7493,0.7494,1911799993.0
2007-06-13 14:05:00,0.7495,0.7496,0.7493,0.7494,1425199996.0
2007-06-13 14:06:00,0.7494,0.7495,0.7494,0.7495,1210899985.0
2007-06-13 14:07:00,0.7495,0.7495,0.74935,0.7495,734600006.0
2007-06-13 14:08:00,0.7495,0.7495,0.7494,0.7494,86600001.0
2007-06-13 14:09:00,0.7494,0.7495,0.7494,0.7495,519500006.0
2007-06-13 14:10:00,0.7495,0.7495,0.7492,0.7492,1053699996.0
2007-06-13 14:11:00,0.7493,0.7493,0.7492,0.7493,148000000.0
2007-06-13 14:12:00,0.7493,0.74945,0.74925,0.7493,313300003.0
2007-06-13 14:13:00,0.7493,0.7495,0.74925,0.74925,1082800005.0
2007-06-13 14:14:00,0.74925,0.7496,0.74925,0.7494,1297600008.0
2007-06-13 14:15:00,0.7494,0.7496,0.7493,0.7495,590900003.0
2007-06-13 14:16:00,0.7495,0.74985,0.7494,0.74985,914299999.0
2007-06-13 14:17:00,0.74985,0.74985,0.7494,0.7494,984300002.0
2007-06-13 14:18:00,0.7494,0.7497,0.7494,0.7497,1034800006.0
2007-06-13 14:19:00,0.7497,0.7497,0.74935,0.7494,1373099986.0
2007-06-13 14:20:00,0.7494,0.7495,0.7493,0.7494,636400000.0
2007-06-13 14:21:00,0.7494,0.7495,0.7493,0.7493,298800001.0
2007-06-13 14:22:00,0.7494,0.74955,0.74935,0.74955,731499988.0
2007-06-13 14:23:00,0.7496,0.7497,0.74945,0.7496,779899993.0
2007-06-13 14:24:00,0.74965,0.7498,0.7495,0.74975,762100002.0
2007-06-13 14:25:00,0.7498,0.7499,0.7495,0.7495,1761300007.0
2007-06-13 14:26:00,0.7495,0.7496,0.7493,0.7496,858100004.0
2007-06-13 14:27:00,0.7497,0.7499,0.7496,0.74975,1283799996.0
2007-06-13 14:28:00,0.7499,0.7503,0.74965,0.7501,2036299998.0
2007-06-13 14:29:00,0.75,0.7502,0.7497,0.7498,1774800005.0
2007-06-13 14:30:00,0.7498,0.7498,0.7486,0.749,1021800001.0
2007-06-13 14:31:00,0.7489,0.74925,0.7489,0.7492,1745100009.0
2007-06-13 14:32:00,0.7491,0.74995,0.7491,0.7497,993400001.0
2007-06-13 14:33:00,0.7497,0.7497,0.7489,0.7489,1188900004.0
2007-06-13 14:34:00,0.7489,0.749,0.7485,0.7489,1909300015.0
2007-06-13 14:35:00,0.7489,0.7489,0.74835,0.7485,1573399994.0
2007-06-13 14:36:00,0.7485,0.7487,0.7481,0.7481,1853999988.0
2007-06-13 14:37:00,0.7485,0.749,0.7482,0.749,2086699991.0
2007-06-13 14:38:00,0.7489,0.74915,0.7489,0.7489,2086699991.0
2007-06-13 14:39:00,0.7489,0.7494,0.7489,0.7494,770900005.0
2007-06-13 14:40:00,0.7494,0.74965,0.74925,0.74945,799100006.0
2007-06-13 14:41:00,0.7496,0.7501,0.7495,0.75,1722699999.0
2007-06-13 14:42:00,0.75,0.7509,0.7499,0.7509,1699099995.0
2007-06-13 14:43:00,0.7509,0.7514,0.7505,0.7512,1696999995.0
2007-06-13 14:44:00,0.7511,0.75145,0.7498,0.74985,1696999995.0
2007-06-13 14:45:00,0.74985,0.7504,0.74975,0.75005,1140199998.0
2007-06-13 14:46:00,0.7501,0.75025,0.7497,0.7498,2031700008.0
2007-06-13 14:47:00,0.7499,0.7502,0.7498,0.7499,1725800002.0
2007-06-13 14:48:00,0.74995,0.74995,0.7495,0.7497,1725800002.0
2007-06-13 14:49:00,0.7497,0.7498,0.7494,0.7494,959400004.0
2007-06-13 14:50:00,0.7494,0.74955,0.7493,0.74945,734299998.0
2007-06-13 14:51:00,0.74935,0.7495,0.74935,0.7494,641800000.0
2007-06-13 14:52:00,0.7494,0.7497,0.7493,0.7497,873599998.0
2007-06-13 14:53:00,0.7497,0.7497,0.7496,0.7496,258200001.0
2007-06-13 14:54:00,0.7496,0.7502,0.7496,0.7499,1406199999.0
2007-06-13 14:55:00,0.7499,0.75,0.7497,0.7498,1084400012.0
2007-06-13 14:56:00,0.7498,0.75005,0.7498,0.7498,1551300006.0
2007-06-13 14:57:00,0.7498,0.7499,0.74955,0.74965,1612599992.0
2007-06-13 14:58:00,0.74965,0.7497,0.7492,0.7494,1612899991.0
2007-06-13 14:59:00,0.7493,0.7493,0.7489,0.7493,1750599996.0
2007-06-13 15:00:00,0.7492,0.74955,0.7491,0.7491,1351000004.0
2007-06-13 15:01:00,0.7494,0.7501,0.7494,0.7501,1179000001.0
2007-06-13 15:02:00,0.7499,0.75,0.7494,0.7495,1179000001.0
2007-06-13 15:03:00,0.7498,0.7501,0.7497,0.7501,2127999988.0
2007-06-13 15:04:00,0.75,0.75045,0.75,0.7501,2127999988.0
2007-06-13 15:05:00,0.7504,0.7508,0.7502,0.7508,1727099993.0
2007-06-13 15:06:00,0.7506,0.7508,0.7501,0.7504,1727099993.0
2007-06-13 15:07:00,0.7503,0.7503,0.7497,0.7497,1727099993.0
2007-06-13 15:08:00,0.7496,0.7502,0.7495,0.74995,1509299997.0
2007-06-13 15:09:00,0.75,0.7505,0.75,0.7504,1779799989.0
2007-06-13 15:10:00,0.7504,0.7505,0.75035,0.75035,188899999.0
2007-06-13 15:11:00,0.75035,0.7505,0.75025,0.75045,944000004.0
2007-06-13 15:12:00,0.7504,0.7505,0.75035,0.7504,681999992.0
2007-06-13 15:13:00,0.7504,0.7506,0.7504,0.7506,343400000.0
2007-06-13 15:14:00,0.7506,0.7506,0.7503,0.7504,707899999.0
2007-06-13 15:15:00,0.7504,0.7504,0.75015,0.7504,1532999997.0
2007-06-13 15:16:00,0.7504,0.7504,0.7499,0.75005,749500000.0
2007-06-13 15:17:00,0.75005,0.7502,0.74995,0.7502,605699996.0
2007-06-13 15:18:00,0.75015,0.7502,0.75,0.7502,621300004.0
2007-06-13 15:19:00,0.7502,0.7504,0.7501,0.75025,1101199994.0
2007-06-13 15:20:00,0.7503,0.7504,0.7501,0.7503,618899992.0
2007-06-13 15:21:00,0.7503,0.7503,0.75,0.75,1170500003.0
2007-06-13 15:22:00,0.75,0.75015,0.75,0.7501,947799992.0
2007-06-13 15:23:00,0.7501,0.7501,0.7499,0.75,952199997.0
2007-06-13 15:24:00,0.75,0.75005,0.7495,0.7496,1585300004.0
2007-06-13 15:25:00,0.7496,0.7496,0.7493,0.7496,1144200004.0
2007-06-13 15:26:00,0.7496,0.7497,0.74945,0.74945,1067400000.0
2007-06-13 15:27:00,0.74945,0.7496,0.74945,0.7495,851300001.0
2007-06-13 15:28:00,0.7499,0.7501,0.7497,0.7499,250300003.0
2007-06-13 15:29:00,0.75,0.7502,0.74995,0.7501,250300003.0
2007-06-13 15:30:00,0.7501,0.7502,0.7501,0.7502,511600002.0
2007-06-13 15:31:00,0.7502,0.7502,0.75,0.75,426399996.0
2007-06-13 15:32:00,0.75,0.7501,0.75,0.7501,64800000.0
2007-06-13 15:33:00,0.7501,0.75035,0.75005,0.7503,1841100000.0
2007-06-13 15:34:00,0.7503,0.7504,0.7502,0.7503,521800002.0
2007-06-13 15:35:00,0.7503,0.7504,0.7501,0.7501,967399996.0
2007-06-13 15:36:00,0.7501,0.7502,0.7499,0.74995,967399996.0
2007-06-13 15:37:00,0.75,0.7502,0.7497,0.75015,728299998.0
2007-06-13 15:38:00,0.75015,0.7502,0.75,0.7501,489200011.0
2007-06-13 15:39:00,0.7501,0.7502,0.75005,0.7501,720499998.0
2007-06-13 15:40:00,0.7501,0.75025,0.7501,0.7501,333999996.0
2007-06-13 15:41:00,0.7502,0.75025,0.7501,0.7501,420399998.0
2007-06-13 15:42:00,0.7501,0.7503,0.7501,0.7503,975399991.0
2007-06-13 15:43:00,0.75025,0.7503,0.7501,0.7503,429199998.0
2007-06-13 15:44:00,0.7503,0.7504,0.7502,0.7503,443500001.0
2007-06-13 15:45:00,0.7503,0.7503,0.7499,0.75,999400007.0
2007-06-13 15:46:00,0.75,0.7503,0.75,0.7502,821299993.0
2007-06-13 15:47:00,0.7502,0.7503,0.7502,0.7503,802799997.0
2007-06-13 15:48:00,0.7503,0.7504,0.7502,0.7504,344600003.0
2007-06-13 15:49:00,0.7504,0.7505,0.75025,0.7504,741299999.0
2007-06-13 15:50:00,0.7504,0.7505,0.7503,0.7504,699899998.0
2007-06-13 15:51:00,0.7503,0.7503,0.75005,0.7501,1505299998.0
2007-06-13 15:52:00,0.7501,0.7501,0.7499,0.74995,1455100000.0
2007-06-13 15:53:00,0.74995,0.7504,0.74995,0.7502,1027099995.0
2007-06-13 15:54:00,0.7502,0.7502,0.7502,0.7502,310599995.0
2007-06-13 15:55:00,0.7502,0.7502,0.7498,0.7499,1746799989.0
2007-06-13 15:56:00,0.7499,0.7501,0.74985,0.7501,712599999.0
2007-06-13 15:57:00,0.7501,0.7501,0.7499,0.7501,896100001.0
2007-06-13 15:58:00,0.7501,0.7501,0.7499,0.7501,911099996.0
2007-06-13 15:59:00,0.7501,0.7503,0.75,0.75,1561800011.0
2007-06-13 16:00:00,0.7501,0.7502,0.7499,0.75,791300001.0
2007-06-13 16:01:00,0.7501,0.7506,0.7501,0.7502,1167699995.0
2007-06-13 16:02:00,0.7503,0.7505,0.7503,0.7504,1167699995.0
2007-06-13 16:03:00,0.7505,0.7507,0.7503,0.7505,1800000010.0
2007-06-13 16:04:00,0.7505,0.7507,0.75035,0.7506,1754099987.0
2007-06-13 16:05:00,0.7506,0.7512,0.7506,0.751,2059499987.0
2007-06-13 16:06:00,0.751,0.7511,0.7505,0.7507,1597900006.0
2007-06-13 16:07:00,0.7506,0.7508,0.75045,0.7505,1929300006.0
2007-06-13 16:08:00,0.7508,0.7512,0.7506,0.7512,957199998.0
2007-06-13 16:09:00,0.7513,0.7513,0.7508,0.7508,957199998.0
2007-06-13 16:10:00,0.75075,0.7508,0.75065,0.7508,957199998.0
2007-06-13 16:11:00,0.7508,0.7508,0.7504,0.7504,2138100011.0
2007-06-13 16:12:00,0.7504,0.7506,0.75035,0.7504,426599994.0
2007-06-13 16:13:00,0.7504,0.7506,0.7504,0.75055,595200002.0
2007-06-13 16:14:00,0.7506,0.7506,0.7504,0.7504,619199996.0
2007-06-13 16:15:00,0.75035,0.7505,0.75035,0.7504,706299999.0
2007-06-13 16:16:00,0.7504,0.7505,0.7504,0.7505,1036399999.0
2007-06-13 16:17:00,0.7505,0.75085,0.7505,0.7507,1081300001.0
2007-06-13 16:18:00,0.7507,0.751,0.7506,0.7508,1322700007.0
2007-06-13 16:19:00,0.7508,0.7508,0.7503,0.7508,2035200001.0
2007-06-13 16:20:00,0.7508,0.751,0.7505,0.7507,1748799990.0
2007-06-13 16:21:00,0.7509,0.7509,0.7504,0.7506,1575699996.0
2007-06-13 16:22:00,0.7508,0.751,0.7508,0.751,1575699996.0
2007-06-13 16:23:00,0.75105,0.7512,0.7509,0.7509,1575699996.0
2007-06-13 16:24:00,0.7509,0.7509,0.75055,0.75055,1860600004.0
2007-06-13 16:25:00,0.75055,0.7511,0.75055,0.751,886799993.0
2007-06-13 16:26:00,0.751,0.751,0.7508,0.7508,36699999.0
2007-06-13 16:27:00,0.7508,0.7509,0.7505,0.7505,1708399996.0
2007-06-13 16:28:00,0.7504,0.7506,0.7504,0.7506,928699993.0
2007-06-13 16:29:00,0.7504,0.7506,0.7504,0.7504,928699993.0
2007-06-13 16:30:00,0.7506,0.7508,0.7504,0.7506,928699993.0
2007-06-13 16:31:00,0.7506,0.7506,0.7504,0.7506,928699993.0
2007-06-13 16:32:00,0.7506,0.7506,0.7504,0.7505,764300001.0
2007-06-13 16:33:00,0.7505,0.7505,0.7503,0.7504,430999999.0
2007-06-13 16:34:00,0.7503,0.7504,0.75005,0.75005,1244100005.0
2007-06-13 16:35:00,0.7501,0.7505,0.75,0.7501,2034400003.0
2007-06-13 16:36:00,0.7501,0.7501,0.7498,0.75,1338899991.0
2007-06-13 16:37:00,0.75,0.7501,0.7498,0.7499,1510499986.0
2007-06-13 16:38:00,0.7499,0.75,0.74965,0.7497,1841099986.0
2007-06-13 16:39:00,0.7498,0.7501,0.74965,0.7499,751999999.0
2007-06-13 16:40:00,0.7501,0.7501,0.7499,0.7499,1524799996.0
2007-06-13 16:41:00,0.7498,0.7501,0.7497,0.7499,1524799996.0
2007-06-13 16:42:00,0.7501,0.7501,0.7499,0.7501,1524799996.0
2007-06-13 16:43:00,0.75,0.75025,0.7499,0.7502,1524799996.0
2007-06-13 16:44:00,0.7503,0.7503,0.7501,0.7501,1322400013.0
2007-06-13 16:45:00,0.75005,0.7505,0.75005,0.7505,448399995.0
2007-06-13 16:46:00,0.7505,0.7505,0.7502,0.7502,524799993.0
2007-06-13 16:47:00,0.7502,0.7505,0.7502,0.7505,558199994.0
2007-06-13 16:48:00,0.7505,0.7505,0.7502,0.7502,812799999.0
2007-06-13 16:49:00,0.7503,0.7505,0.75015,0.7502,1079700004.0
2007-06-13 16:50:00,0.7503,0.7504,0.7501,0.7503,1136900005.0
2007-06-13 16:51:00,0.7503,0.7506,0.7502,0.7503,1135700004.0
2007-06-13 16:52:00,0.7506,0.7506,0.7504,0.7504,446299998.0
2007-06-13 16:53:00,0.7505,0.7505,0.7503,0.7503,446299998.0
2007-06-13 16:54:00,0.7503,0.7506,0.7503,0.7506,312700000.0
2007-06-13 16:55:00,0.7506,0.7506,0.7504,0.7504,924100007.0
2007-06-13 16:56:00,0.7504,0.7505,0.7504,0.7504,313700000.0
2007-06-13 16:57:00,0.7504,0.7504,0.7503,0.7503,183800002.0
2007-06-13 16:58:00,0.7503,0.7505,0.7503,0.7505,310200001.0
2007-06-13 16:59:00,0.7505,0.7506,0.7499,0.7499,1487400001.0
2007-06-13 17:00:00,0.7497,0.7502,0.7497,0.7502,2023500000.0
2007-06-13 17:01:00,0.75,0.7501,0.7496,0.7499,2023500000.0
2007-06-13 17:02:00,0.7499,0.75,0.7498,0.75,600000007.0
2007-06-13 17:03:00,0.7499,0.7502,0.7499,0.75015,426600005.0
2007-06-13 17:04:00,0.7502,0.7503,0.7501,0.7503,436099994.0
2007-06-13 17:05:00,0.7503,0.7503,0.7503,0.7503,11200000.0
2007-06-13 17:06:00,0.7503,0.7503,0.7503,0.7503,10400000.0
2007-06-13 17:07:00,0.7503,0.7503,0.7501,0.7503,543400003.0
2007-06-13 17:08:00,0.7503,0.7503,0.7503,0.7503,82400000.0
2007-06-13 17:09:00,0.7503,0.7503,0.75,0.75,565100000.0
2007-06-13 17:10:00,0.75,0.75,0.74975,0.74975,1122899997.0
2007-06-13 17:11:00,0.7498,0.7503,0.7498,0.7502,1005000001.0
2007-06-13 17:12:00,0.7502,0.7502,0.75,0.7501,569800001.0
2007-06-13 17:13:00,0.7501,0.7501,0.7499,0.75,398899993.0
2007-06-13 17:14:00,0.7501,0.7501,0.7501,0.7501,8000000.0
2007-06-13 17:15:00,0.7501,0.7501,0.74985,0.7499,407699996.0
2007-06-13 17:16:00,0.7499,0.7501,0.74975,0.75,1183599997.0
2007-06-13 17:17:00,0.75,0.75,0.7499,0.75,528700004.0
2007-06-13 17:18:00,0.75,0.75,0.7498,0.7499,1020500011.0
2007-06-13 17:19:00,0.7499,0.7501,0.7498,0.7499,1078799993.0
2007-06-13 17:20:00,0.7499,0.75,0.74985,0.75,342400003.0
2007-06-13 17:21:00,0.75,0.7501,0.75,0.7501,365000002.0
2007-06-13 17:22:00,0.7501,0.7501,0.7499,0.7501,620200006.0
2007-06-13 17:23:00,0.75005,0.7501,0.74995,0.75,331000001.0
2007-06-13 17:24:00,0.75,0.7501,0.7499,0.7499,486499999.0
2007-06-13 17:25:00,0.7499,0.7502,0.7499,0.7502,1022500001.0
2007-06-13 17:26:00,0.7502,0.7502,0.75015,0.7502,64800000.0
2007-06-13 17:27:00,0.7502,0.7502,0.75,0.75005,1177200002.0
2007-06-13 17:28:00,0.7501,0.7501,0.75,0.75005,432099998.0
2007-06-13 17:29:00,0.75005,0.7501,0.7498,0.7499,478199996.0
2007-06-13 17:30:00,0.7499,0.7499,0.7495,0.7496,1534600001.0
2007-06-13 17:31:00,0.7497,0.75,0.7497,0.74995,834900004.0
2007-06-13 17:32:00,0.75,0.7501,0.75,0.7501,500300008.0
2007-06-13 17:33:00,0.7501,0.7501,0.74975,0.74975,745999994.0
2007-06-13 17:34:00,0.74975,0.7498,0.74975,0.7498,203200000.0
2007-06-13 17:35:00,0.7499,0.75,0.7499,0.7499,304999997.0
2007-06-13 17:36:00,0.75,0.75,0.7498,0.7498,709499999.0
2007-06-13 17:37:00,0.7498,0.7499,0.7498,0.7498,348299999.0
2007-06-13 17:38:00,0.7498,0.7498,0.74975,0.7498,79600002.0
2007-06-13 17:39:00,0.7498,0.7498,0.7498,0.7498,11300000.0
2007-06-13 17:40:00,0.7498,0.75,0.74975,0.75,141200000.0
2007-06-13 17:41:00,0.75,0.75,0.7498,0.7498,101399999.0
2007-06-13 17:42:00,0.7498,0.7499,0.7498,0.7499,170599996.0
2007-06-13 17:43:00,0.7499,0.75,0.7499,0.75,203200003.0
2007-06-13 17:44:00,0.75,0.75,0.7498,0.7499,193799998.0
2007-06-13 17:45:00,0.7499,0.75,0.7499,0.75,629999994.0
2007-06-13 17:46:00,0.75,0.7502,0.75,0.7502,329400003.0
2007-06-13 17:47:00,0.7502,0.7502,0.7502,0.7502,1000000.0
2007-06-13 17:48:00,0.7502,0.7502,0.7502,0.7502,5600000.0
2007-06-13 17:49:00,0.7502,0.7502,0.7502,0.7502,11200000.0
2007-06-13 17:51:00,0.7502,0.7502,0.75,0.7501,632599993.0
2007-06-13 17:52:00,0.7501,0.7501,0.74995,0.7501,317099999.0
2007-06-13 17:53:00,0.7501,0.7503,0.7501,0.7503,364199998.0
2007-06-13 17:54:00,0.7503,0.7503,0.7499,0.75025,462599995.0
2007-06-13 17:55:00,0.7503,0.7503,0.7501,0.7503,523699997.0
2007-06-13 17:56:00,0.7503,0.7503,0.7502,0.7502,80199999.0
2007-06-13 17:57:00,0.7502,0.7504,0.7502,0.7504,223500001.0
2007-06-13 17:58:00,0.7504,0.7504,0.7502,0.7502,82199997.0
2007-06-13 17:59:00,0.7503,0.7504,0.7502,0.7502,834299994.0
2007-06-13 18:00:00,0.7502,0.7502,0.7501,0.7502,767199995.0
2007-06-13 18:01:00,0.75015,0.7502,0.7501,0.7502,705400004.0
2007-06-13 18:02:00,0.7502,0.7503,0.7502,0.7503,854599992.0
2007-06-13 18:03:00,0.75025,0.7503,0.7502,0.7503,255699999.0
2007-06-13 18:04:00,0.7503,0.7504,0.7502,0.7502,1098199991.0
2007-06-13 18:05:00,0.7502,0.7502,0.7501,0.7502,620199993.0
2007-06-13 18:06:00,0.7502,0.7502,0.7502,0.7502,35799999.0
2007-06-13 18:07:00,0.7502,0.7502,0.7502,0.7502,429599991.0
2007-06-13 18:08:00,0.7502,0.7502,0.7502,0.7502,665099996.0
2007-06-13 18:09:00,0.7502,0.7502,0.7502,0.7502,427500006.0
2007-06-13 18:10:00,0.7502,0.7503,0.75,0.7501,1103299999.0
2007-06-13 18:11:00,0.7501,0.7502,0.7501,0.7501,359600002.0
2007-06-13 18:12:00,0.7501,0.7502,0.7501,0.7501,222199998.0
2007-06-13 18:13:00,0.7502,0.7502,0.7499,0.7499,910100004.0
2007-06-13 18:14:00,0.7498,0.7499,0.7497,0.7499,910100004.0
2007-06-13 18:15:00,0.7499,0.7501,0.7498,0.75,911400005.0
2007-06-13 18:16:00,0.75,0.7501,0.7499,0.75,825500001.0
2007-06-13 18:17:00,0.75,0.7502,0.75,0.7502,85600000.0
2007-06-13 18:18:00,0.7502,0.7502,0.75015,0.75015,35200000.0
2007-06-13 18:19:00,0.7502,0.7503,0.7501,0.7502,414699998.0
2007-06-13 18:20:00,0.74995,0.75046,0.74989,0.75,323599993.0
2007-06-13 18:21:00,0.7503,0.7504,0.7503,0.7504,131800002.0
2007-06-13 18:22:00,0.7504,0.7505,0.7503,0.7504,1315800003.0
2007-06-13 18:23:00,0.7504,0.7505,0.7502,0.7504,1628099981.0
2007-06-13 18:24:00,0.7508,0.7509,0.7506,0.7508,1231800008.0
2007-06-13 18:25:00,0.7506,0.75095,0.7506,0.75085,1231800008.0
2007-06-13 18:26:00,0.7508,0.7509,0.7508,0.7509,67999998.0
2007-06-13 18:27:00,0.7509,0.7509,0.7507,0.75085,917800007.0
2007-06-13 18:28:00,0.7509,0.751,0.7508,0.7508,509300005.0
2007-06-13 18:29:00,0.7509,0.7509,0.7509,0.7509,525600001.0
2007-06-13 18:30:00,0.7509,0.7509,0.7509,0.7509,800800005.0
2007-06-13 18:31:00,0.7509,0.7509,0.7509,0.7509,218800003.0
2007-06-13 18:32:00,0.7509,0.7509,0.7508,0.7508,914100010.0
2007-06-13 18:33:00,0.7508,0.7512,0.7508,0.7511,841300003.0
2007-06-13 18:34:00,0.751,0.7511,0.7509,0.7511,967000006.0
2007-06-13 18:35:00,0.7512,0.7515,0.7512,0.7515,1998099999.0
2007-06-13 18:36:00,0.7513,0.7515,0.7512,0.7513,1998099999.0
2007-06-13 18:37:00,0.7513,0.7514,0.7512,0.7513,1172099987.0
2007-06-13 18:38:00,0.7513,0.7515,0.75115,0.7512,1535600007.0
2007-06-13 18:39:00,0.75115,0.7512,0.75115,0.7512,29599999.0
2007-06-13 18:40:00,0.7512,0.7512,0.7512,0.7512,33599999.0
2007-06-13 18:41:00,0.7512,0.7512,0.7512,0.7512,228000000.0
2007-06-13 18:42:00,0.7512,0.7516,0.7512,0.7512,1758199988.0
2007-06-13 18:43:00,0.7512,0.7513,0.7511,0.7513,716799984.0
2007-06-13 18:44:00,0.7513,0.7514,0.7512,0.7513,872699999.0
2007-06-13 18:45:00,0.7513,0.7514,0.7512,0.7512,1317399997.0
2007-06-13 18:46:00,0.7512,0.7513,0.7511,0.7512,870300003.0
2007-06-13 18:47:00,0.7512,0.7514,0.7511,0.7513,1608999991.0
2007-06-13 18:48:00,0.75135,0.7514,0.7512,0.7512,607799997.0
2007-06-13 18:49:00,0.7512,0.7513,0.7512,0.7512,428399999.0
2007-06-13 18:50:00,0.7515,0.7515,0.7513,0.7513,997999999.0
2007-06-13 18:51:00,0.7512,0.7513,0.7512,0.7513,997999999.0
2007-06-13 18:52:00,0.7513,0.7513,0.7512,0.7512,809600012.0
2007-06-13 18:53:00,0.7512,0.7512,0.7511,0.7512,370200001.0
2007-06-13 18:54:00,0.7511,0.7512,0.7511,0.7511,738899987.0
2007-06-13 18:55:00,0.7512,0.7512,0.7512,0.7512,149999997.0
2007-06-13 18:56:00,0.7512,0.7512,0.7512,0.7512,222999999.0
2007-06-13 18:57:00,0.7512,0.7512,0.7512,0.7512,177400002.0
2007-06-13 18:58:00,0.7511,0.7511,0.7511,0.7511,47099998.0
2007-06-13 18:59:00,0.7512,0.7513,0.7512,0.7513,165600001.0
2007-06-13 19:00:00,0.7512,0.7513,0.7511,0.7511,712500002.0
2007-06-13 19:01:00,0.7511,0.7511,0.751,0.751,340200003.0
2007-06-13 19:02:00,0.7511,0.7511,0.75085,0.7511,437600002.0
2007-06-13 19:03:00,0.7511,0.7511,0.7509,0.7509,513499999.0
2007-06-13 19:04:00,0.7509,0.751,0.7509,0.751,220800003.0
2007-06-13 19:05:00,0.751,0.7513,0.7509,0.7509,1241400002.0
2007-06-13 19:06:00,0.7509,0.751,0.7509,0.75095,463400003.0
2007-06-13 19:07:00,0.75095,0.75095,0.7508,0.7508,654499995.0
2007-06-13 19:08:00,0.7508,0.7509,0.7507,0.75075,879500007.0
2007-06-13 19:09:00,0.75075,0.7508,0.7505,0.7506,1695900005.0
2007-06-13 19:10:00,0.7506,0.75065,0.7504,0.7506,774700002.0
2007-06-13 19:11:00,0.7506,0.7506,0.7504,0.7504,321700000.0
2007-06-13 19:12:00,0.7504,0.7504,0.75,0.7501,1015399999.0
2007-06-13 19:13:00,0.7501,0.7503,0.7501,0.7503,330399996.0
2007-06-13 19:14:00,0.7503,0.7504,0.7502,0.7504,294400002.0
2007-06-13 19:15:00,0.7504,0.7505,0.7502,0.7504,567800001.0
2007-06-13 19:16:00,0.7504,0.7505,0.7504,0.7505,259099999.0
2007-06-13 19:17:00,0.7505,0.7509,0.7503,0.7503,1429600001.0
2007-06-13 19:18:00,0.7503,0.7504,0.7502,0.7503,446599999.0
2007-06-13 19:19:00,0.7503,0.7503,0.7503,0.7503,42200000.0
2007-06-13 19:20:00,0.7503,0.7503,0.7501,0.7502,481499994.0
2007-06-13 19:21:00,0.7502,0.7503,0.75,0.7503,424500002.0
2007-06-13 19:22:00,0.7503,0.7503,0.7503,0.7503,62000000.0
2007-06-13 19:23:00,0.7503,0.7503,0.7503,0.7503,127300004.0
2007-06-13 19:24:00,0.7503,0.7503,0.7503,0.7503,21600000.0
2007-06-13 19:25:00,0.7503,0.7503,0.7503,0.7503,277000000.0
2007-06-13 19:26:00,0.7503,0.7503,0.7502,0.7502,444700002.0
2007-06-13 19:27:00,0.75008,0.75026,0.74983,0.74992,1102599995.0
2007-06-13 19:28:00,0.7502,0.7502,0.7502,0.7502,31100000.0
2007-06-13 19:29:00,0.74969,0.75002,0.74968,0.74979,1216799995.0
2007-06-13 19:30:00,0.7502,0.7504,0.7502,0.7503,803000005.0
2007-06-13 19:31:00,0.7503,0.7503,0.7502,0.75025,432200001.0
2007-06-13 19:32:00,0.75025,0.75025,0.75025,0.75025,33400002.0
2007-06-13 19:33:00,0.7503,0.7503,0.7503,0.7503,106800000.0
2007-06-13 19:34:00,0.7502,0.7502,0.7502,0.7502,37500000.0
2007-06-13 19:35:00,0.7503,0.7504,0.7503,0.7504,49299999.0
2007-06-13 19:36:00,0.75,0.75031,0.75,0.75004,349999996.0
2007-06-13 19:37:00,0.7504,0.7505,0.7502,0.7503,781700010.0
2007-06-13 19:38:00,0.7503,0.7504,0.75025,0.7504,523399997.0
2007-06-13 19:39:00,0.7504,0.7504,0.7504,0.7504,36000000.0
2007-06-13 19:40:00,0.7504,0.7504,0.7503,0.7503,404100007.0
2007-06-13 19:41:00,0.7504,0.7504,0.7504,0.7504,23400000.0
2007-06-13 19:42:00,0.75014,0.75034,0.74999,0.75002,1562100010.0
2007-06-13 19:43:00,0.7505,0.7505,0.7505,0.7505,13600000.0
2007-06-13 19:44:00,0.7504,0.7504,0.7504,0.7504,19299999.0
2007-06-13 19:45:00,0.7505,0.7505,0.7505,0.7505,1600000.0
2007-06-13 19:46:00,0.7506,0.7506,0.75035,0.7504,103500000.0
2007-06-13 19:47:00,0.7504,0.7506,0.7504,0.75055,304599993.0
2007-06-13 19:48:00,0.7506,0.7506,0.7505,0.7505,101599998.0
2007-06-13 19:49:00,0.7505,0.7506,0.7505,0.7506,146000000.0
2007-06-13 19:50:00,0.7506,0.7506,0.75055,0.75055,307200000.0
2007-06-13 19:51:00,0.7506,0.7506,0.7505,0.75055,200899997.0
2007-06-13 19:52:00,0.75055,0.7506,0.75055,0.7506,18599999.0
2007-06-13 19:53:00,0.7506,0.7506,0.75055,0.75055,136000001.0
2007-06-13 19:54:00,0.7502,0.75041,0.75008,0.75024,647800001.0
2007-06-13 19:55:00,0.7506,0.7506,0.7506,0.7506,12600000.0
2007-06-13 19:56:00,0.7505,0.7506,0.7504,0.7504,988300002.0
2007-06-13 19:57:00,0.75035,0.7505,0.7503,0.75035,988300002.0
2007-06-13 19:58:00,0.7504,0.7504,0.7504,0.7504,201799996.0
2007-06-13 19:59:00,0.7505,0.7505,0.75035,0.7504,138800001.0
2007-06-13 20:00:00,0.7504,0.7507,0.7504,0.7506,222400000.0
2007-06-13 20:01:00,0.75011,0.75051,0.75011,0.75041,288600003.0
2007-06-13 20:02:00,0.7506,0.7506,0.7504,0.7506,414700002.0
2007-06-13 20:03:00,0.7506,0.7506,0.7504,0.75055,126200000.0
2007-06-13 20:04:00,0.75055,0.7506,0.75055,0.7506,41400000.0
2007-06-13 20:05:00,0.7506,0.7506,0.75055,0.75055,27700000.0
2007-06-13 20:06:00,0.7506,0.7506,0.7504,0.7505,538499995.0
2007-06-13 20:07:00,0.75018,0.7503,0.74992,0.75008,1160100008.0
2007-06-13 20:08:00,0.7505,0.7505,0.7505,0.7505,148700000.0
2007-06-13 20:09:00,0.75033,0.75033,0.75011,0.75023,290500001.0
2007-06-13 20:10:00,0.7505,0.7505,0.7505,0.7505,23900000.0
2007-06-13 20:11:00,0.7505,0.7505,0.7505,0.7505,80599999.0
2007-06-13 20:12:00,0.75023,0.75031,0.74997,0.7501,780900007.0
2007-06-13 20:13:00,0.7505,0.7505,0.7505,0.7505,47600000.0
2007-06-13 20:14:00,0.7505,0.7505,0.7505,0.7505,7200000.0
2007-06-13 20:15:00,0.75002,0.75023,0.74999,0.74999,941300007.0
2007-06-13 20:16:00,0.7505,0.7505,0.7504,0.7505,172300001.0
2007-06-13 20:17:00,0.7505,0.7505,0.7504,0.7505,165099999.0
2007-06-13 20:18:00,0.7505,0.7505,0.7504,0.7504,217800000.0
2007-06-13 20:19:00,0.7504,0.7505,0.7504,0.7505,159000003.0
2007-06-13 20:20:00,0.7505,0.7505,0.7505,0.7505,218500008.0
2007-06-13 20:21:00,0.7505,0.7505,0.75045,0.7505,239400002.0
2007-06-13 20:22:00,0.7506,0.7506,0.7506,0.7506,26100000.0
2007-06-13 20:23:00,0.7506,0.7506,0.7505,0.7506,67800001.0
2007-06-13 20:24:00,0.7506,0.7506,0.7505,0.7506,126800001.0
2007-06-13 20:25:00,0.7506,0.7506,0.7506,0.7506,4800000.0
2007-06-13 20:26:00,0.7506,0.7506,0.7506,0.7506,9600000.0
2007-06-13 20:27:00,0.75018,0.7505,0.75018,0.7503,1004799993.0
2007-06-13 20:28:00,0.7506,0.7506,0.7505,0.7505,90299996.0
2007-06-13 20:29:00,0.7506,0.7506,0.7506,0.7506,31600000.0
2007-06-13 20:30:00,0.7506,0.7508,0.7505,0.7506,801799991.0
2007-06-13 20:31:00,0.7506,0.75075,0.7505,0.7507,820099988.0
2007-06-13 20:32:00,0.7507,0.7507,0.7505,0.7506,551900005.0
2007-06-13 20:33:00,0.7506,0.7509,0.7505,0.75065,504500003.0
2007-06-13 20:34:00,0.75065,0.75065,0.7505,0.7506,504099998.0
2007-06-13 20:35:00,0.7506,0.7506,0.7506,0.7506,37600000.0
2007-06-13 20:36:00,0.7506,0.7507,0.7506,0.7507,174000003.0
2007-06-13 20:37:00,0.7507,0.7508,0.7507,0.7508,96599999.0
2007-06-13 20:38:00,0.751,0.751,0.7508,0.7508,334700004.0
2007-06-13 20:39:00,0.7507,0.7508,0.75065,0.7508,334700004.0
2007-06-13 20:40:00,0.7508,0.7508,0.7508,0.7508,277600001.0
2007-06-13 20:41:00,0.7508,0.751,0.7507,0.7508,799300011.0
2007-06-13 20:42:00,0.7508,0.7509,0.7508,0.7508,181000000.0
2007-06-13 20:43:00,0.75053,0.75059,0.75047,0.7505,186599998.0
2007-06-13 20:44:00,0.7508,0.7508,0.7508,0.7508,11800000.0
2007-06-13 20:45:00,0.75065,0.75077,0.75046,0.75065,743100004.0
2007-06-13 20:46:00,0.7508,0.7509,0.7508,0.7508,639599998.0
2007-06-13 20:47:00,0.7508,0.751,0.7508,0.7509,545600002.0
2007-06-13 20:48:00,0.7509,0.7509,0.7507,0.7508,495599998.0
2007-06-13 20:49:00,0.7509,0.751,0.7508,0.75095,494300006.0
2007-06-13 20:50:00,0.75095,0.751,0.7508,0.7509,401799998.0
2007-06-13 20:51:00,0.7509,0.7509,0.7508,0.7509,568200000.0
2007-06-13 20:52:00,0.7509,0.751,0.7509,0.7509,177200000.0
2007-06-13 20:53:00,0.7509,0.7509,0.7509,0.7509,169100000.0
2007-06-13 20:54:00,0.7509,0.751,0.7507,0.7509,362500001.0
2007-06-13 20:55:00,0.7509,0.751,0.7508,0.7508,510500000.0
2007-06-13 20:56:00,0.7509,0.7509,0.7508,0.7509,468599998.0
2007-06-13 20:57:00,0.7509,0.7509,0.7509,0.7509,419099998.0
2007-06-13 20:58:00,0.7509,0.7509,0.7509,0.7509,581100003.0
2007-06-13 20:59:00,0.7509,0.7509,0.7502,0.7503,1291200002.0
2007-06-13 21:00:00,0.7503,0.7503,0.7501,0.7503,452400004.0
2007-06-13 21:01:00,0.7503,0.7503,0.7502,0.7503,253399999.0
2007-06-13 21:02:00,0.7503,0.7503,0.75,0.7501,126999999.0
2007-06-13 21:03:00,0.7502,0.7502,0.7502,0.7502,10400000.0
2007-06-13 21:04:00,0.7503,0.7503,0.7503,0.7503,19400000.0
2007-06-13 21:05:00,0.7503,0.7504,0.75,0.7503,243200002.0
2007-06-13 21:06:00,0.7503,0.7504,0.7503,0.7504,120800000.0
2007-06-13 21:07:00,0.7503,0.7504,0.7503,0.7504,120000000.0
2007-06-13 21:08:00,0.7504,0.7504,0.7504,0.7504,11200000.0
2007-06-13 21:09:00,0.7504,0.7504,0.7504,0.7504,15200000.0
2007-06-13 21:10:00,0.7504,0.7504,0.7503,0.7504,32800000.0
2007-06-13 21:11:00,0.7503,0.7503,0.7503,0.7503,46399999.0
2007-06-13 21:12:00,0.7503,0.7504,0.7503,0.7504,39200000.0
2007-06-13 21:13:00,0.75014,0.75026,0.75009,0.75026,265099993.0
2007-06-13 21:14:00,0.7504,0.7504,0.7504,0.7504,10400000.0
2007-06-13 21:15:00,0.75006,0.75025,0.75006,0.75014,63200000.0
2007-06-13 21:16:00,0.75012,0.75034,0.75009,0.75016,128500000.0
2007-06-13 21:17:00,0.7504,0.7506,0.7504,0.7505,303700000.0
2007-06-13 21:18:00,0.7506,0.7506,0.7505,0.7506,66400000.0
2007-06-13 21:19:00,0.7506,0.7506,0.7504,0.7505,173399997.0
2007-06-13 21:20:00,0.7505,0.7506,0.7505,0.7506,38700000.0
2007-06-13 21:21:00,0.7506,0.7506,0.7504,0.7504,170300001.0
2007-06-13 21:22:00,0.7504,0.7504,0.7504,0.7504,38400000.0
2007-06-13 21:23:00,0.75017,0.75031,0.75001,0.75026,372000005.0
2007-06-13 21:24:00,0.7505,0.7505,0.7504,0.7504,85800000.0
2007-06-13 21:25:00,0.7504,0.7504,0.7504,0.7504,32700000.0
2007-06-13 21:26:00,0.75009,0.75026,0.75001,0.75016,264999999.0
2007-06-13 21:27:00,0.75019,0.75025,0.75003,0.75003,313699997.0
2007-06-13 21:28:00,0.7504,0.7504,0.7504,0.7504,10400000.0
2007-06-13 21:29:00,0.7505,0.7505,0.7505,0.7505,31000000.0
2007-06-13 21:30:00,0.7505,0.7505,0.7505,0.7505,10400000.0
2007-06-13 21:31:00,0.7505,0.7505,0.7505,0.7505,8000000.0
2007-06-13 21:32:00,0.7504,0.7504,0.7504,0.7504,42400000.0
2007-06-13 21:33:00,0.75002,0.7503,0.75002,0.7503,191200001.0
2007-06-13 21:34:00,0.7504,0.7504,0.7504,0.7504,6400000.0
2007-06-13 21:35:00,0.75025,0.75041,0.75005,0.75005,936899999.0
2007-06-13 21:36:00,0.7505,0.7505,0.7504,0.7504,21500000.0
2007-06-13 21:37:00,0.7504,0.7504,0.7504,0.7504,4000000.0
2007-06-13 21:38:00,0.7504,0.7506,0.7503,0.7506,96700000.0
2007-06-13 21:39:00,0.7505,0.7505,0.7505,0.7505,61600000.0
2007-06-13 21:40:00,0.7505,0.7505,0.7505,0.7505,36000000.0
2007-06-13 21:41:00,0.7505,0.7505,0.7504,0.7505,114700000.0
2007-06-13 21:42:00,0.7505,0.7505,0.7505,0.7505,57600000.0
2007-06-13 21:43:00,0.7503,0.75032,0.75015,0.75015,98000001.0
2007-06-13 21:44:00,0.75028,0.75029,0.75016,0.75027,55000000.0
2007-06-13 21:45:00,0.7505,0.7505,0.7505,0.7505,11200000.0
2007-06-13 21:46:00,0.7504,0.7506,0.7504,0.7506,37600000.0
2007-06-13 21:47:00,0.7507,0.7507,0.7505,0.7506,243199998.0
2007-06-13 21:48:00,0.7507,0.7507,0.7506,0.7507,135200000.0
2007-06-13 21:49:00,0.7507,0.751,0.7506,0.7509,514799995.0
2007-06-13 21:50:00,0.7509,0.7509,0.7507,0.7509,120900000.0
2007-06-13 21:51:00,0.751,0.751,0.751,0.751,26400000.0
2007-06-13 21:52:00,0.751,0.7512,0.7509,0.7511,280399998.0
2007-06-13 21:53:00,0.7511,0.7512,0.7508,0.7508,1232000000.0
2007-06-13 21:54:00,0.7508,0.7509,0.7508,0.7508,1633300000.0
2007-06-13 21:55:00,0.7508,0.751,0.7508,0.751,1917099969.0
2007-06-13 21:56:00,0.751,0.7512,0.7509,0.7509,277900001.0
2007-06-13 21:57:00,0.75092,0.75093,0.75078,0.75085,135000002.0
2007-06-13 21:58:00,0.751,0.751,0.7509,0.751,98200000.0
2007-06-13 21:59:00,0.751,0.751,0.7508,0.7509,154600000.0
2007-06-13 22:00:00,0.7509,0.751,0.7509,0.7509,128800000.0
2007-06-13 22:01:00,0.7509,0.7511,0.7509,0.7511,156600000.0
2007-06-13 22:02:00,0.7511,0.7511,0.7509,0.7509,55800000.0
2007-06-13 22:03:00,0.751,0.751,0.7509,0.7509,185200000.0
2007-06-13 22:04:00,0.7509,0.7509,0.7509,0.7509,37600000.0
2007-06-13 22:05:00,0.7509,0.7509,0.7509,0.7509,43700000.0
2007-06-13 22:06:00,0.7509,0.7509,0.7509,0.7509,79999996.0
2007-06-13 22:07:00,0.7509,0.7509,0.7509,0.7509,12800000.0
2007-06-13 22:08:00,0.7509,0.7509,0.7509,0.7509,78800000.0
2007-06-13 22:09:00,0.7509,0.7509,0.7508,0.7509,116699998.0
2007-06-13 22:10:00,0.7509,0.751,0.7509,0.7509,76500000.0
2007-06-13 22:11:00,0.7509,0.751,0.7509,0.7509,202800000.0
2007-06-13 22:12:00,0.7509,0.7509,0.7508,0.7509,35200000.0
2007-06-13 22:13:00,0.75055,0.75074,0.75055,0.75069,196300003.0
2007-06-13 22:14:00,0.75065,0.75072,0.75043,0.75043,255099997.0
2007-06-13 22:15:00,0.7509,0.7509,0.7509,0.7509,56700000.0
2007-06-13 22:16:00,0.7506,0.75093,0.75059,0.75067,170000001.0
2007-06-13 22:17:00,0.75073,0.75087,0.75064,0.75077,354399998.0
2007-06-13 22:18:00,0.7509,0.7509,0.7509,0.7509,20800000.0
2007-06-13 22:19:00,0.751,0.751,0.751,0.751,14400000.0
2007-06-13 22:20:00,0.751,0.751,0.751,0.751,69600000.0
2007-06-13 22:21:00,0.75059,0.75098,0.75059,0.75093,122199996.0
2007-06-13 22:22:00,0.751,0.751,0.751,0.751,15200000.0
2007-06-13 22:23:00,0.751,0.751,0.75063,0.7507,249200003.0
2007-06-13 22:24:00,0.751,0.751,0.7509,0.7509,78900001.0
2007-06-13 22:25:00,0.7509,0.751,0.7509,0.7509,351000001.0
2007-06-13 22:26:00,0.7508,0.7508,0.7508,0.7508,15200000.0
2007-06-13 22:27:00,0.75079,0.75084,0.75067,0.75078,453500000.0
2007-06-13 22:28:00,0.7509,0.7509,0.7509,0.7509,16800000.0
2007-06-13 22:29:00,0.75067,0.75079,0.75058,0.75067,555500002.0
2007-06-13 22:30:00,0.75073,0.75097,0.75073,0.75097,182999999.0
2007-06-13 22:31:00,0.7509,0.7509,0.7509,0.7509,43200000.0
2007-06-13 22:32:00,0.7509,0.7509,0.7508,0.7509,142900000.0
2007-06-13 22:33:00,0.7509,0.751,0.7508,0.7509,67400000.0
2007-06-13 22:34:00,0.7509,0.7509,0.7509,0.7509,45600000.0
2007-06-13 22:35:00,0.7509,0.751,0.7509,0.751,92400000.0
2007-06-13 22:36:00,0.751,0.7511,0.751,0.751,49000000.0
2007-06-13 22:37:00,0.7511,0.7511,0.7511,0.7511,89600000.0
2007-06-13 22:38:00,0.7511,0.7511,0.751,0.751,510399989.0
2007-06-13 22:39:00,0.7511,0.7511,0.751,0.7511,139300000.0
2007-06-13 22:40:00,0.7511,0.7511,0.751,0.751,590299997.0
2007-06-13 22:41:00,0.75088,0.75088,0.75072,0.75072,19200000.0
2007-06-13 22:42:00,0.751,0.751,0.751,0.751,78400000.0
2007-06-13 22:43:00,0.751,0.7514,0.751,0.7514,206100000.0
2007-06-13 22:44:00,0.7514,0.7514,0.7511,0.7512,137199999.0
2007-06-13 22:45:00,0.75103,0.75123,0.75085,0.75095,983500004.0
2007-06-13 22:46:00,0.7513,0.7513,0.7512,0.7513,98700000.0
2007-06-13 22:47:00,0.7513,0.7513,0.7511,0.7512,133200000.0
2007-06-13 22:48:00,0.7513,0.7513,0.751,0.751,180400000.0
2007-06-13 22:49:00,0.751,0.7511,0.751,0.7511,85800000.0
2007-06-13 22:50:00,0.7512,0.7512,0.7512,0.7512,18400000.0
2007-06-13 22:51:00,0.7512,0.7513,0.7512,0.7513,67699999.0
2007-06-13 22:52:00,0.7513,0.7514,0.7513,0.7513,275600000.0
2007-06-13 22:53:00,0.7514,0.7514,0.7514,0.7514,10400000.0
2007-06-13 22:54:00,0.7514,0.7514,0.7512,0.7512,115000000.0
2007-06-13 22:55:00,0.7513,0.7513,0.7513,0.7513,12000000.0
2007-06-13 22:56:00,0.7513,0.7513,0.7512,0.7513,50300000.0
2007-06-13 22:57:00,0.7513,0.7514,0.7513,0.7514,48000000.0
2007-06-13 22:58:00,0.7514,0.7515,0.7514,0.7515,125500000.0
2007-06-13 22:59:00,0.7515,0.7515,0.7513,0.7515,76500000.0
2007-06-13 23:00:00,0.7514,0.7516,0.7514,0.7515,122000000.0
2007-06-13 23:01:00,0.75134,0.7515,0.75126,0.75143,99200000.0
2007-06-13 23:02:00,0.7516,0.752,0.7515,0.752,198800000.0
2007-06-13 23:03:00,0.752,0.752,0.7519,0.752,47200000.0
2007-06-13 23:04:00,0.7518,0.752,0.7514,0.7514,304199999.0
2007-06-13 23:05:00,0.7517,0.7518,0.7517,0.7518,45400000.0
2007-06-13 23:06:00,0.7518,0.7518,0.7517,0.7517,45600000.0
2007-06-13 23:07:00,0.7518,0.7518,0.7517,0.7517,284800001.0
2007-06-13 23:08:00,0.7517,0.7517,0.7515,0.7515,92599999.0
2007-06-13 23:09:00,0.7515,0.7516,0.7515,0.7516,135299998.0
2007-06-13 23:10:00,0.7516,0.7516,0.7512,0.7512,249500001.0
2007-06-13 23:11:00,0.7512,0.7513,0.7508,0.7513,198699999.0
2007-06-13 23:12:00,0.7514,0.7514,0.7512,0.7513,332800000.0
2007-06-13 23:13:00,0.7513,0.7513,0.7513,0.7513,237300001.0
2007-06-13 23:14:00,0.7513,0.7513,0.7508,0.7509,516200001.0
2007-06-13 23:15:00,0.7512,0.7512,0.7512,0.7512,28000000.0
2007-06-13 23:16:00,0.7511,0.75115,0.75096,0.75108,370400004.0
2007-06-13 23:17:00,0.7512,0.7514,0.7512,0.7514,39700000.0
2007-06-13 23:18:00,0.7514,0.7514,0.7514,0.7514,10300000.0
2007-06-13 23:19:00,0.7514,0.7516,0.7513,0.7515,872899991.0
2007-06-13 23:20:00,0.7515,0.7516,0.7514,0.7516,657800002.0
2007-06-13 23:21:00,0.75145,0.75159,0.75123,0.75159,460799995.0
2007-06-13 23:22:00,0.7516,0.7517,0.7515,0.7516,255600000.0
2007-06-13 23:23:00,0.75155,0.7516,0.75155,0.7516,82700000.0
2007-06-13 23:24:00,0.7515,0.7516,0.7515,0.7515,179100000.0
2007-06-13 23:25:00,0.7515,0.7515,0.7513,0.7513,79400000.0
2007-06-13 23:26:00,0.7513,0.7513,0.75125,0.75125,55300000.0
2007-06-13 23:27:00,0.7513,0.7513,0.7512,0.7512,43900000.0
2007-06-13 23:28:00,0.7512,0.7513,0.751,0.751,228700001.0
2007-06-13 23:29:00,0.751,0.75105,0.7509,0.75105,189499999.0
2007-06-13 23:30:00,0.75105,0.7511,0.7509,0.75105,155399997.0
2007-06-13 23:31:00,0.7509,0.751,0.7508,0.751,156800000.0
2007-06-13 23:32:00,0.75081,0.75081,0.75064,0.7508,230400004.0
2007-06-13 23:33:00,0.751,0.751,0.7508,0.7508,221499997.0
2007-06-13 23:34:00,0.7509,0.7509,0.7508,0.7508,176299999.0
2007-06-13 23:35:00,0.7508,0.7509,0.7508,0.7508,47300001.0
2007-06-13 23:36:00,0.7509,0.7509,0.7508,0.75085,260999997.0
2007-06-13 23:37:00,0.751,0.7511,0.7508,0.7509,678999995.0
2007-06-13 23:38:00,0.75057,0.75072,0.75046,0.75046,1019899991.0
2007-06-13 23:39:00,0.7509,0.7509,0.7507,0.7507,205100003.0
2007-06-13 23:40:00,0.7507,0.7508,0.7507,0.7508,287000002.0
2007-06-13 23:41:00,0.75049,0.75071,0.75049,0.75065,136400001.0
2007-06-13 23:42:00,0.75057,0.75061,0.75041,0.75054,428000003.0
2007-06-13 23:43:00,0.75075,0.75082,0.7505,0.7506,496300001.0
2007-06-13 23:44:00,0.7508,0.7508,0.7508,0.7508,41399999.0
2007-06-13 23:45:00,0.7507,0.7508,0.7507,0.7508,36600000.0
2007-06-13 23:46:00,0.75053,0.7506,0.7504,0.7504,210399999.0
2007-06-13 23:47:00,0.7508,0.7508,0.7506,0.7506,168000000.0
2007-06-13 23:48:00,0.7506,0.7506,0.7504,0.7505,241200002.0
2007-06-13 23:49:00,0.7505,0.7505,0.7503,0.7505,94700000.0
2007-06-13 23:50:00,0.7504,0.7504,0.75,0.7501,481500002.0
2007-06-13 23:51:00,0.7502,0.7504,0.75,0.7501,477100004.0
2007-06-13 23:52:00,0.7501,0.7502,0.7501,0.7502,81299999.0
2007-06-13 23:53:00,0.7501,0.7502,0.7501,0.7501,75200000.0
2007-06-13 23:54:00,0.7502,0.7502,0.7501,0.7502,162699999.0
2007-06-13 23:55:00,0.7502,0.7502,0.7502,0.7502,4000000.0
2007-06-13 23:56:00,0.7502,0.7502,0.7501,0.7501,73500001.0
2007-06-13 23:57:00,0.7501,0.7501,0.7499,0.75005,340500002.0
2007-06-13 23:58:00,0.7501,0.7501,0.7501,0.7501,49600001.0
2007-06-13 23:59:00,0.7501,0.7502,0.75005,0.7502,206900001.0
2007-06-14 00:00:00,0.7501,0.7501,0.7498,0.7499,744500002.0
2007-06-14 00:01:00,0.7499,0.7499,0.7497,0.7498,303000001.0
2007-06-14 00:02:00,0.7499,0.7499,0.7497,0.7498,229499998.0
2007-06-14 00:03:00,0.7498,0.7498,0.7498,0.7498,31000000.0
2007-06-14 00:04:00,0.7498,0.7499,0.7498,0.7499,88900000.0
2007-06-14 00:05:00,0.7499,0.7499,0.7499,0.7499,23100000.0
2007-06-14 00:06:00,0.7499,0.7499,0.7497,0.7498,97700000.0
2007-06-14 00:07:00,0.7498,0.75,0.7497,0.75,405699999.0
2007-06-14 00:08:00,0.75,0.7504,0.7499,0.75,442099999.0
2007-06-14 00:09:00,0.75,0.75,0.7498,0.7499,374999999.0
2007-06-14 00:10:00,0.7499,0.7502,0.7498,0.74995,333100002.0
2007-06-14 00:11:00,0.74995,0.75,0.7499,0.7499,138200002.0
2007-06-14 00:12:00,0.7499,0.75,0.7498,0.7499,348700002.0
2007-06-14 00:13:00,0.7499,0.7499,0.7499,0.7499,1000000.0
2007-06-14 00:14:00,0.7499,0.7501,0.7499,0.7501,146600001.0
2007-06-14 00:15:00,0.7501,0.7501,0.7499,0.75,250699999.0
2007-06-14 00:16:00,0.75,0.7502,0.7499,0.7501,1403500001.0
2007-06-14 00:17:00,0.7501,0.7501,0.7501,0.7501,102399999.0
2007-06-14 00:18:00,0.7501,0.7502,0.7501,0.7502,167900002.0
2007-06-14 00:19:00,0.7503,0.7504,0.75,0.7501,937499999.0
2007-06-14 00:20:00,0.7501,0.7502,0.7501,0.7502,838399989.0
2007-06-14 00:21:00,0.7502,0.7502,0.7501,0.7501,934500004.0
2007-06-14 00:22:00,0.7501,0.7502,0.75,0.75,995900000.0
2007-06-14 00:23:00,0.7501,0.7502,0.75,0.7501,321999999.0
2007-06-14 00:24:00,0.7501,0.7501,0.7501,0.7501,74300002.0
2007-06-14 00:25:00,0.7501,0.7501,0.7501,0.7501,74400000.0
2007-06-14 00:26:00,0.7501,0.7501,0.7501,0.7501,112000000.0
2007-06-14 00:27:00,0.7501,0.7503,0.7501,0.7503,840899998.0
2007-06-14 00:28:00,0.7503,0.7504,0.7502,0.7503,235099999.0
2007-06-14 00:29:00,0.7504,0.7504,0.7504,0.7504,20799999.0
2007-06-14 00:30:00,0.75012,0.75042,0.74984,0.74984,143099999.0
2007-06-14 00:31:00,0.7504,0.7504,0.7504,0.7504,62399997.0
2007-06-14 00:32:00,0.7504,0.7506,0.7504,0.75055,289199998.0
2007-06-14 00:33:00,0.7506,0.7506,0.7506,0.7506,104800000.0
2007-06-14 00:34:00,0.7507,0.7507,0.7506,0.7506,335399996.0
2007-06-14 00:35:00,0.7506,0.7507,0.7504,0.7506,558800000.0
2007-06-14 00:36:00,0.75055,0.7507,0.7505,0.7506,216999999.0
2007-06-14 00:37:00,0.7507,0.7507,0.75055,0.75055,141600001.0
2007-06-14 00:38:00,0.7506,0.7506,0.7505,0.7505,192799998.0
2007-06-14 00:39:00,0.7507,0.7508,0.7506,0.7506,740099991.0
2007-06-14 00:40:00,0.7507,0.7508,0.7506,0.7506,466500001.0
2007-06-14 00:41:00,0.7506,0.7507,0.7502,0.7503,505400001.0
2007-06-14 00:42:00,0.7503,0.7505,0.7502,0.7504,840499995.0
2007-06-14 00:43:00,0.7504,0.7506,0.7504,0.75045,709000006.0
2007-06-14 00:44:00,0.75045,0.752,0.75045,0.7511,808199998.0
2007-06-14 00:45:00,0.7514,0.7514,0.7477,0.748,2141899999.0
2007-06-14 00:46:00,0.7484,0.7485,0.7479,0.7485,2141899999.0
2007-06-14 00:47:00,0.7484,0.7484,0.7479,0.748,1401300002.0
2007-06-14 00:48:00,0.7479,0.748,0.7471,0.7471,2118300010.0
2007-06-14 00:49:00,0.7472,0.7481,0.7472,0.7479,2118300010.0
2007-06-14 00:50:00,0.7479,0.7484,0.7479,0.7484,1909300014.0
2007-06-14 00:51:00,0.7484,0.7487,0.7483,0.7487,1204100004.0
2007-06-14 00:52:00,0.7486,0.7486,0.7484,0.7484,1386400004.0
2007-06-14 00:53:00,0.7484,0.7485,0.7481,0.74815,906599993.0
2007-06-14 00:54:00,0.74815,0.7484,0.74815,0.7484,1042499996.0
2007-06-14 00:55:00,0.7484,0.7485,0.7483,0.7485,426700008.0
2007-06-14 00:56:00,0.7485,0.7491,0.7485,0.7491,578400000.0
2007-06-14 00:57:00,0.7491,0.7492,0.7489,0.7489,508500003.0
2007-06-14 00:58:00,0.7489,0.7491,0.74855,0.74855,1622299999.0
2007-06-14 00:59:00,0.74855,0.74855,0.74835,0.7485,1483899988.0
2007-06-14 01:00:00,0.7485,0.7489,0.7484,0.7489,904800009.0
2007-06-14 01:01:00,0.74875,0.74895,0.74875,0.7488,261099995.0
2007-06-14 01:02:00,0.7488,0.7488,0.7487,0.7488,108200002.0
2007-06-14 01:03:00,0.7488,0.7489,0.7487,0.7489,429600003.0
2007-06-14 01:04:00,0.7489,0.7489,0.7486,0.74875,333399998.0
2007-06-14 01:05:00,0.74875,0.74875,0.74835,0.74845,975699989.0
2007-06-14 01:06:00,0.7485,0.7486,0.7485,0.7486,291699999.0
2007-06-14 01:07:00,0.7486,0.7486,0.74855,0.74855,55500000.0
2007-06-14 01:08:00,0.74855,0.7486,0.74855,0.7486,116600000.0
2007-06-14 01:09:00,0.7486,0.7486,0.7485,0.7485,368800004.0
2007-06-14 01:10:00,0.7486,0.7486,0.7485,0.74855,180499999.0
2007-06-14 01:11:00,0.74855,0.74855,0.7484,0.7484,259100002.0
2007-06-14 01:12:00,0.7484,0.7485,0.7484,0.7485,255900002.0
2007-06-14 01:13:00,0.7484,0.7484,0.7483,0.7483,186099997.0
2007-06-14 01:14:00,0.7483,0.7483,0.7483,0.7483,105500000.0
2007-06-14 01:15:00,0.7485,0.7485,0.7484,0.7484,59000000.0
2007-06-14 01:16:00,0.7484,0.7485,0.7484,0.7484,156299999.0
2007-06-14 01:17:00,0.7485,0.7485,0.7483,0.7483,604000002.0
2007-06-14 01:18:00,0.7484,0.74845,0.7483,0.74845,288800002.0
2007-06-14 01:19:00,0.7483,0.7488,0.7483,0.7487,947399997.0
2007-06-14 01:20:00,0.7487,0.7487,0.74855,0.7486,190000000.0
2007-06-14 01:21:00,0.7487,0.7487,0.7487,0.7487,301900001.0
2007-06-14 01:22:00,0.7486,0.7487,0.7486,0.7487,131500001.0
2007-06-14 01:23:00,0.7487,0.74895,0.7487,0.7488,275400000.0
2007-06-14 01:24:00,0.74875,0.7488,0.7485,0.7485,539399992.0
2007-06-14 01:25:00,0.7485,0.7489,0.7485,0.7489,476100002.0
2007-06-14 01:26:00,0.74885,0.7489,0.74875,0.74885,345099997.0
2007-06-14 01:27:00,0.74885,0.749,0.7488,0.74885,257599999.0
2007-06-14 01:28:00,0.7489,0.749,0.7489,0.749,240200001.0
2007-06-14 01:29:00,0.749,0.7491,0.7489,0.74905,405299997.0
2007-06-14 01:30:00,0.749,0.74915,0.7489,0.7489,330799999.0
2007-06-14 01:31:00,0.7489,0.7491,0.7489,0.7489,238700002.0
2007-06-14 01:32:00,0.7489,0.74905,0.7488,0.74895,412299999.0
2007-06-14 01:33:00,0.74895,0.74895,0.7488,0.7488,168899999.0
2007-06-14 01:34:00,0.7488,0.74885,0.7487,0.7487,230999999.0
2007-06-14 01:35:00,0.7487,0.74895,0.7487,0.7487,412400002.0
2007-06-14 01:36:00,0.7487,0.7487,0.7486,0.7486,293300002.0
2007-06-14 01:37:00,0.7487,0.7488,0.7487,0.7488,234899998.0
2007-06-14 01:38:00,0.7487,0.7488,0.7487,0.7488,57600000.0
2007-06-14 01:39:00,0.74875,0.74875,0.74855,0.7487,281899998.0
2007-06-14 01:40:00,0.7488,0.7488,0.74855,0.74855,90800003.0
2007-06-14 01:41:00,0.7486,0.7488,0.74855,0.7487,140800001.0
2007-06-14 01:42:00,0.74885,0.74885,0.74865,0.7487,274700003.0
2007-06-14 01:43:00,0.7487,0.74885,0.7487,0.74885,142800001.0
2007-06-14 01:44:00,0.74829,0.74852,0.74826,0.74852,882800006.0
2007-06-14 01:45:00,0.74885,0.7489,0.7487,0.74885,143800000.0
2007-06-14 01:46:00,0.7488,0.74885,0.7488,0.7488,104199996.0
2007-06-14 01:47:00,0.7488,0.7489,0.7488,0.74885,43999999.0
2007-06-14 01:48:00,0.7489,0.7489,0.7488,0.7489,217899998.0
2007-06-14 01:49:00,0.7489,0.7489,0.7487,0.74885,126100000.0
2007-06-14 01:50:00,0.7489,0.7489,0.7487,0.7487,316100000.0
2007-06-14 01:51:00,0.7487,0.7488,0.7487,0.7487,271599998.0
2007-06-14 01:52:00,0.7487,0.7488,0.7487,0.74875,59600000.0
2007-06-14 01:53:00,0.7487,0.7488,0.74855,0.74855,217599997.0
2007-06-14 01:54:00,0.74855,0.7486,0.74855,0.7486,275599999.0
2007-06-14 01:55:00,0.7486,0.7487,0.7485,0.7485,381800001.0
2007-06-14 01:56:00,0.7485,0.74865,0.7485,0.7485,308299999.0
2007-06-14 01:57:00,0.7485,0.7486,0.7484,0.7485,282200002.0
2007-06-14 01:58:00,0.7484,0.74855,0.7484,0.7484,225100000.0
2007-06-14 01:59:00,0.7484,0.7484,0.7483,0.7483,281900002.0
2007-06-14 02:00:00,0.7484,0.7486,0.7484,0.7485,179899998.0
2007-06-14 02:01:00,0.7485,0.7486,0.7485,0.7485,124599999.0
2007-06-14 02:02:00,0.7485,0.7485,0.7484,0.7484,293799995.0
2007-06-14 02:03:00,0.7484,0.7486,0.7484,0.74855,86000002.0
2007-06-14 02:04:00,0.74855,0.74855,0.7484,0.7484,158100000.0
2007-06-14 02:05:00,0.7485,0.7486,0.7485,0.7485,147499999.0
2007-06-14 02:06:00,0.7485,0.7485,0.74845,0.7485,231400000.0
2007-06-14 02:07:00,0.7484,0.749,0.7484,0.749,262299997.0
2007-06-14 02:08:00,0.749,0.74925,0.7489,0.7489,1267499992.0
2007-06-14 02:09:00,0.749,0.7492,0.749,0.74915,209500000.0
2007-06-14 02:10:00,0.74915,0.74915,0.74895,0.7491,217800001.0
2007-06-14 02:11:00,0.7492,0.7492,0.749,0.7491,181300004.0
2007-06-14 02:12:00,0.7491,0.74915,0.74895,0.7491,146500003.0
2007-06-14 02:13:00,0.74877,0.74887,0.74861,0.74872,237000002.0
2007-06-14 02:14:00,0.7492,0.7492,0.7491,0.7491,135900000.0
2007-06-14 02:15:00,0.7491,0.74935,0.74905,0.74935,544800000.0
2007-06-14 02:16:00,0.74935,0.74935,0.74905,0.74905,283799998.0
2007-06-14 02:17:00,0.749,0.7492,0.749,0.7492,88600002.0
2007-06-14 02:18:00,0.7491,0.7491,0.7491,0.7491,43800001.0
2007-06-14 02:19:00,0.7491,0.7492,0.74895,0.749,310700001.0
2007-06-14 02:20:00,0.749,0.74915,0.749,0.74915,31000000.0
2007-06-14 02:21:00,0.74915,0.74925,0.7491,0.74925,349800002.0
2007-06-14 02:22:00,0.7491,0.74925,0.74905,0.74925,338500002.0
2007-06-14 02:23:00,0.74925,0.74925,0.74925,0.74925,12500000.0
2007-06-14 02:24:00,0.74925,0.7493,0.74925,0.7493,45600000.0
2007-06-14 02:25:00,0.7493,0.7493,0.74905,0.74905,239799997.0
2007-06-14 02:26:00,0.7491,0.74925,0.749,0.749,924199991.0
2007-06-14 02:27:00,0.749,0.7492,0.749,0.74915,365300001.0
2007-06-14 02:28:00,0.74915,0.7493,0.749,0.7493,424699999.0
2007-06-14 02:29:00,0.7493,0.7494,0.7492,0.74935,567200005.0
2007-06-14 02:30:00,0.74935,0.74935,0.74905,0.7491,478599997.0
2007-06-14 02:31:00,0.7491,0.7493,0.749,0.749,563699998.0
2007-06-14 02:32:00,0.749,0.74915,0.74895,0.749,145299997.0
2007-06-14 02:33:00,0.749,0.74915,0.749,0.749,76600000.0
2007-06-14 02:34:00,0.749,0.7491,0.7489,0.7489,307999994.0
2007-06-14 02:35:00,0.7489,0.7489,0.7489,0.7489,98000003.0
2007-06-14 02:36:00,0.7489,0.7489,0.7488,0.7488,169100001.0
2007-06-14 02:37:00,0.7488,0.74885,0.7488,0.7488,44500000.0
2007-06-14 02:38:00,0.7489,0.7489,0.7489,0.7489,8000000.0
2007-06-14 02:39:00,0.7489,0.7489,0.7489,0.7489,14400000.0
2007-06-14 02:40:00,0.7489,0.7491,0.7489,0.749,88100001.0
2007-06-14 02:41:00,0.749,0.7491,0.74895,0.74895,163099998.0
2007-06-14 02:42:00,0.749,0.7491,0.74895,0.749,121200000.0
2007-06-14 02:43:00,0.749,0.74905,0.7488,0.74885,529600002.0
2007-06-14 02:44:00,0.74885,0.7489,0.74865,0.74865,394899998.0
2007-06-14 02:45:00,0.7487,0.7488,0.7487,0.7487,424899999.0
2007-06-14 02:46:00,0.7487,0.74885,0.7486,0.7487,552200004.0
2007-06-14 02:47:00,0.7487,0.7487,0.7487,0.7487,67900000.0
2007-06-14 02:48:00,0.7487,0.7489,0.7487,0.7487,163500000.0
2007-06-14 02:49:00,0.7487,0.7489,0.74855,0.7486,432399995.0
2007-06-14 02:50:00,0.7486,0.7489,0.7486,0.7489,242900000.0
2007-06-14 02:51:00,0.7489,0.7489,0.7488,0.7488,73300000.0
2007-06-14 02:52:00,0.7487,0.7488,0.7487,0.7487,106700001.0
2007-06-14 02:53:00,0.7488,0.7489,0.7488,0.7488,362700000.0
2007-06-14 02:54:00,0.7488,0.7488,0.7488,0.7488,97199999.0
2007-06-14 02:55:00,0.7488,0.7488,0.7488,0.7488,76200000.0
2007-06-14 02:56:00,0.7488,0.7489,0.7487,0.7487,392399998.0
2007-06-14 02:57:00,0.7488,0.7488,0.7488,0.7488,70900000.0
2007-06-14 02:58:00,0.7488,0.7489,0.7488,0.7489,114500001.0
2007-06-14 02:59:00,0.7489,0.749,0.7489,0.749,37500000.0
2007-06-14 03:00:00,0.749,0.7492,0.749,0.7491,183700003.0
2007-06-14 03:01:00,0.7491,0.7493,0.749,0.74915,549500004.0
2007-06-14 03:02:00,0.74915,0.7492,0.74915,0.7492,21600000.0
2007-06-14 03:03:00,0.7492,0.7493,0.7489,0.7489,490299996.0
2007-06-14 03:04:00,0.7489,0.7491,0.7489,0.7491,297099998.0
2007-06-14 03:05:00,0.7491,0.7491,0.749,0.7491,133300000.0
2007-06-14 03:06:00,0.7491,0.7492,0.7489,0.7492,228500004.0
2007-06-14 03:07:00,0.7492,0.7494,0.749,0.7494,806799995.0
2007-06-14 03:08:00,0.7494,0.7494,0.7492,0.7494,454199998.0
2007-06-14 03:09:00,0.74935,0.7495,0.7493,0.7493,505800000.0
2007-06-14 03:10:00,0.7493,0.7496,0.7493,0.7496,593900000.0
2007-06-14 03:11:00,0.7496,0.7498,0.7495,0.7498,473600000.0
2007-06-14 03:12:00,0.7498,0.7499,0.7497,0.74985,674900004.0
2007-06-14 03:13:00,0.7499,0.7499,0.7499,0.7499,53200000.0
2007-06-14 03:14:00,0.7499,0.7499,0.7498,0.7498,146100000.0
2007-06-14 03:15:00,0.7497,0.7499,0.7496,0.7498,453699998.0
2007-06-14 03:16:00,0.7498,0.75,0.7496,0.7499,1129699996.0
2007-06-14 03:17:00,0.7499,0.7501,0.7498,0.75,1270200009.0
2007-06-14 03:18:00,0.75,0.7501,0.7499,0.75,384100008.0
2007-06-14 03:19:00,0.75,0.75,0.7497,0.7499,600400002.0
2007-06-14 03:20:00,0.7498,0.7498,0.7494,0.7497,285100002.0
2007-06-14 03:21:00,0.7497,0.7497,0.7497,0.7497,132300000.0
2007-06-14 03:22:00,0.7497,0.7497,0.7497,0.7497,32700000.0
2007-06-14 03:23:00,0.7497,0.7497,0.74965,0.74965,87200000.0
2007-06-14 03:24:00,0.74965,0.7497,0.74965,0.7497,8200000.0
2007-06-14 03:25:00,0.7497,0.7497,0.7497,0.7497,4000000.0
2007-06-14 03:26:00,0.74928,0.74935,0.74915,0.74935,917299995.0
2007-06-14 03:27:00,0.7497,0.7497,0.7495,0.7496,378999996.0
2007-06-14 03:28:00,0.7496,0.7496,0.7496,0.7496,37400000.0
2007-06-14 03:29:00,0.74929,0.74939,0.74925,0.74931,380399998.0
2007-06-14 03:30:00,0.7496,0.7496,0.7496,0.7496,129600000.0
2007-06-14 03:31:00,0.7496,0.7498,0.7496,0.7497,361400000.0
2007-06-14 03:32:00,0.7497,0.7498,0.7496,0.7496,613299997.0
2007-06-14 03:33:00,0.7496,0.7497,0.7495,0.7496,611500003.0
2007-06-14 03:34:00,0.7496,0.74965,0.7491,0.7495,1157700003.0
2007-06-14 03:35:00,0.7495,0.7497,0.7495,0.7497,645300004.0
2007-06-14 03:36:00,0.7497,0.7498,0.7496,0.7497,169499999.0
2007-06-14 03:37:00,0.7497,0.7497,0.7497,0.7497,68800002.0
2007-06-14 03:38:00,0.7497,0.7499,0.7497,0.7499,66399999.0
2007-06-14 03:39:00,0.7499,0.7499,0.7499,0.7499,19200000.0
2007-06-14 03:40:00,0.7499,0.7499,0.74965,0.74975,223900002.0
2007-06-14 03:41:00,0.7498,0.7498,0.7495,0.7496,297100002.0
2007-06-14 03:42:00,0.74965,0.7499,0.74965,0.7497,286100001.0
2007-06-14 03:43:00,0.7497,0.7497,0.7496,0.7496,548899999.0
2007-06-14 03:44:00,0.7495,0.74965,0.74935,0.7495,548899999.0
2007-06-14 03:45:00,0.7496,0.7496,0.7495,0.7495,233999999.0
2007-06-14 03:46:00,0.7495,0.7496,0.7494,0.7495,358000003.0
2007-06-14 03:47:00,0.7495,0.7495,0.7492,0.7492,451699993.0
2007-06-14 03:48:00,0.7493,0.7495,0.7493,0.7494,398100000.0
2007-06-14 03:49:00,0.7494,0.7496,0.7494,0.7495,346800002.0
2007-06-14 03:50:00,0.7496,0.7496,0.7495,0.7496,196600005.0
2007-06-14 03:51:00,0.7496,0.7497,0.7495,0.74965,389199999.0
2007-06-14 03:52:00,0.7497,0.7498,0.7496,0.7498,428300003.0
2007-06-14 03:53:00,0.7498,0.7498,0.7496,0.7496,144299999.0
2007-06-14 03:54:00,0.7496,0.7496,0.7495,0.7495,27400000.0
2007-06-14 03:55:00,0.7497,0.7497,0.7497,0.7497,91200001.0
2007-06-14 03:56:00,0.7497,0.7498,0.7497,0.7497,115400001.0
2007-06-14 03:57:00,0.7497,0.7497,0.7497,0.7497,21600000.0
2007-06-14 03:58:00,0.7498,0.7498,0.7497,0.7498,256400006.0
2007-06-14 03:59:00,0.7498,0.7498,0.7496,0.7496,215000000.0
2007-06-14 04:00:00,0.7497,0.7497,0.7496,0.7497,70400000.0
2007-06-14 04:01:00,0.74947,0.74947,0.74927,0.74927,150500002.0
2007-06-14 04:02:00,0.74935,0.74951,0.74926,0.74933,561099997.0
2007-06-14 04:03:00,0.74922,0.74944,0.74922,0.74944,48100000.0
2007-06-14 04:04:00,0.7497,0.7497,0.7497,0.7497,21500000.0
2007-06-14 04:05:00,0.7497,0.7498,0.7497,0.7497,96400000.0
2007-06-14 04:06:00,0.7498,0.7499,0.7497,0.7499,162400000.0
2007-06-14 04:07:00,0.7499,0.7499,0.74965,0.7498,685599996.0
2007-06-14 04:08:00,0.7499,0.7499,0.7499,0.7499,73000000.0
2007-06-14 04:09:00,0.7499,0.7499,0.74985,0.74985,105600001.0
2007-06-14 04:10:00,0.74985,0.7499,0.74985,0.7499,73100000.0
2007-06-14 04:11:00,0.7499,0.7499,0.7498,0.7498,127899999.0
2007-06-14 04:12:00,0.7498,0.7499,0.74965,0.7497,467500002.0
2007-06-14 04:13:00,0.7497,0.7498,0.7497,0.7497,130399999.0
2007-06-14 04:14:00,0.7498,0.7498,0.7498,0.7498,86200001.0
2007-06-14 04:15:00,0.7498,0.7498,0.7497,0.7497,65400000.0
2007-06-14 04:16:00,0.74954,0.7498,0.74939,0.74956,1389700007.0
2007-06-14 04:17:00,0.7497,0.74985,0.7497,0.7497,255600001.0
2007-06-14 04:18:00,0.7498,0.7499,0.7498,0.7499,623399998.0
2007-06-14 04:19:00,0.7499,0.75,0.7498,0.7499,244300001.0
2007-06-14 04:20:00,0.7499,0.75,0.7498,0.7499,242599997.0
2007-06-14 04:21:00,0.7499,0.75,0.7498,0.75,207000002.0
2007-06-14 04:22:00,0.74995,0.75,0.74995,0.75,126500000.0
2007-06-14 04:23:00,0.75,0.7503,0.7498,0.7502,378700001.0
2007-06-14 04:24:00,0.7502,0.7503,0.75,0.7502,727499999.0
2007-06-14 04:25:00,0.7502,0.7502,0.75,0.7502,424900002.0
2007-06-14 04:26:00,0.7502,0.7505,0.75,0.7505,503699997.0
2007-06-14 04:27:00,0.7505,0.7507,0.7501,0.7501,1342899996.0
2007-06-14 04:28:00,0.7502,0.7503,0.7501,0.7503,682700004.0
2007-06-14 04:29:00,0.75025,0.7504,0.7502,0.7503,683399997.0
2007-06-14 04:30:00,0.75045,0.7505,0.7503,0.7503,169500000.0
2007-06-14 04:31:00,0.75045,0.7505,0.7501,0.7501,299499999.0
2007-06-14 04:32:00,0.75005,0.75025,0.75005,0.75025,146799999.0
2007-06-14 04:33:00,0.74997,0.75009,0.74988,0.74988,195500001.0
2007-06-14 04:34:00,0.75025,0.7503,0.75005,0.75005,133600003.0
2007-06-14 04:35:00,0.7501,0.7502,0.7501,0.7501,164900000.0
2007-06-14 04:36:00,0.7501,0.7502,0.7501,0.7502,174800000.0
2007-06-14 04:37:00,0.7501,0.75025,0.7501,0.75025,106200001.0
2007-06-14 04:38:00,0.7503,0.7503,0.7503,0.7503,20800000.0
2007-06-14 04:39:00,0.74995,0.74995,0.74975,0.74993,407599997.0
2007-06-14 04:40:00,0.7503,0.7503,0.75,0.7501,241999998.0
2007-06-14 04:41:00,0.7502,0.7503,0.7502,0.7503,49399999.0
2007-06-14 04:42:00,0.7501,0.7501,0.7501,0.7501,40000000.0
2007-06-14 04:43:00,0.75025,0.75025,0.75025,0.75025,8000000.0
2007-06-14 04:44:00,0.7503,0.7503,0.7503,0.7503,8000000.0
2007-06-14 04:45:00,0.74989,0.75011,0.74977,0.74985,185799996.0
2007-06-14 04:46:00,0.7502,0.7502,0.7502,0.7502,112200000.0
2007-06-14 04:47:00,0.7503,0.7506,0.7503,0.7504,190900001.0
2007-06-14 04:48:00,0.7504,0.75055,0.7503,0.7503,306299997.0
2007-06-14 04:49:00,0.7503,0.75045,0.7503,0.7504,228300000.0
2007-06-14 04:50:00,0.7501,0.75042,0.74995,0.75018,423700000.0
2007-06-14 04:51:00,0.7504,0.7504,0.7503,0.7503,60600000.0
2007-06-14 04:52:00,0.75035,0.7506,0.75035,0.7505,173499996.0
2007-06-14 04:53:00,0.75045,0.75045,0.75045,0.75045,19900000.0
2007-06-14 04:54:00,0.7505,0.7505,0.7502,0.75035,233000000.0
2007-06-14 04:55:00,0.75035,0.7506,0.7502,0.7503,453099996.0
2007-06-14 04:56:00,0.7503,0.75045,0.7499,0.7501,739499994.0
2007-06-14 04:57:00,0.75015,0.75015,0.7494,0.7496,830699999.0
2007-06-14 04:58:00,0.7496,0.7498,0.7494,0.7497,1008199999.0
2007-06-14 04:59:00,0.7497,0.7498,0.7495,0.7496,1100899999.0
2007-06-14 05:00:00,0.74965,0.7499,0.7495,0.7499,577400004.0
2007-06-14 05:01:00,0.7499,0.75035,0.7499,0.7503,502799999.0
2007-06-14 05:02:00,0.7502,0.7504,0.7497,0.7499,1862600012.0
2007-06-14 05:03:00,0.7499,0.7501,0.7497,0.7499,542600002.0
2007-06-14 05:04:00,0.7499,0.75,0.7498,0.7499,591999999.0
2007-06-14 05:05:00,0.7499,0.7502,0.7499,0.7502,434200000.0
2007-06-14 05:06:00,0.7502,0.7505,0.7501,0.7505,139000001.0
2007-06-14 05:07:00,0.7504,0.7506,0.7502,0.75025,688799998.0
2007-06-14 05:08:00,0.75025,0.7503,0.7502,0.7502,57899999.0
2007-06-14 05:09:00,0.7503,0.7504,0.7501,0.75015,517400008.0
2007-06-14 05:10:00,0.75015,0.7503,0.75,0.7503,188800000.0
2007-06-14 05:11:00,0.7502,0.7504,0.7499,0.75,997299989.0
2007-06-14 05:12:00,0.75,0.7501,0.7497,0.7497,1137699997.0
2007-06-14 05:13:00,0.7497,0.7501,0.7497,0.7501,743199999.0
2007-06-14 05:14:00,0.7501,0.7503,0.7501,0.7503,1055000004.0
2007-06-14 05:15:00,0.7503,0.7507,0.7503,0.7504,822399996.0
2007-06-14 05:16:00,0.7504,0.7505,0.7503,0.7505,677500001.0
2007-06-14 05:17:00,0.7505,0.7505,0.7503,0.7505,624600005.0
2007-06-14 05:18:00,0.7505,0.7505,0.7503,0.7504,1554100010.0
2007-06-14 05:19:00,0.7504,0.7504,0.7504,0.7504,215500001.0
2007-06-14 05:20:00,0.7504,0.75045,0.7502,0.75045,832000002.0
2007-06-14 05:21:00,0.7505,0.7505,0.7503,0.7504,217999998.0
2007-06-14 05:22:00,0.7504,0.7504,0.7503,0.7504,173000001.0
2007-06-14 05:23:00,0.7504,0.7505,0.7503,0.7504,1111399998.0
2007-06-14 05:24:00,0.7504,0.7504,0.7503,0.75035,482799989.0
2007-06-14 05:25:00,0.7504,0.7504,0.7502,0.7503,1334800007.0
2007-06-14 05:26:00,0.7503,0.7503,0.7502,0.7503,642100000.0
2007-06-14 05:27:00,0.7503,0.7503,0.7503,0.7503,42000000.0
2007-06-14 05:28:00,0.7503,0.7504,0.7503,0.7504,81400000.0
2007-06-14 05:29:00,0.7504,0.7504,0.7503,0.7504,247999999.0
2007-06-14 05:30:00,0.7504,0.7507,0.7504,0.7506,643000003.0
2007-06-14 05:31:00,0.7504,0.75055,0.7503,0.7503,656999993.0
2007-06-14 05:32:00,0.7503,0.75055,0.7503,0.7504,95999998.0
2007-06-14 05:33:00,0.7505,0.7506,0.7504,0.7504,251799999.0
2007-06-14 05:34:00,0.7504,0.75065,0.75035,0.7506,432200004.0
2007-06-14 05:35:00,0.75065,0.7507,0.7505,0.7507,440700002.0
2007-06-14 05:36:00,0.7506,0.7506,0.7504,0.7505,360599994.0
2007-06-14 05:37:00,0.7505,0.7506,0.7505,0.7506,70299999.0
2007-06-14 05:38:00,0.7506,0.75065,0.7506,0.75065,53200000.0
2007-06-14 05:39:00,0.7505,0.7506,0.7505,0.7506,110400001.0
2007-06-14 05:40:00,0.75055,0.75055,0.75055,0.75055,20000000.0
2007-06-14 05:41:00,0.7506,0.7506,0.7506,0.7506,12000000.0
2007-06-14 05:42:00,0.7506,0.75065,0.7504,0.7505,270800000.0
2007-06-14 05:43:00,0.7505,0.7506,0.75035,0.7506,301100002.0
2007-06-14 05:44:00,0.7506,0.7506,0.7503,0.7503,548099994.0
2007-06-14 05:45:00,0.7504,0.75055,0.7503,0.7503,974100004.0
2007-06-14 05:46:00,0.7503,0.7503,0.7502,0.7502,285299993.0
2007-06-14 05:47:00,0.7502,0.7503,0.7501,0.7503,297599991.0
2007-06-14 05:48:00,0.7503,0.7503,0.7502,0.7502,245900000.0
2007-06-14 05:49:00,0.7502,0.7503,0.75,0.75015,1279199999.0
2007-06-14 05:50:00,0.75005,0.7502,0.75,0.7502,323599998.0
2007-06-14 05:51:00,0.7502,0.7502,0.7502,0.7502,50800000.0
2007-06-14 05:52:00,0.7502,0.75025,0.75005,0.75005,207599999.0
2007-06-14 05:53:00,0.7501,0.7502,0.7501,0.7502,40300000.0
2007-06-14 05:54:00,0.7502,0.7502,0.7501,0.7501,35100001.0
2007-06-14 05:55:00,0.7501,0.7502,0.7501,0.7502,51499998.0
2007-06-14 05:56:00,0.7501,0.7502,0.75005,0.7501,252399998.0
2007-06-14 05:57:00,0.7502,0.7502,0.7502,0.7502,17799999.0
2007-06-14 05:58:00,0.74987,0.74994,0.74969,0.74994,142500003.0
2007-06-14 05:59:00,0.75001,0.75006,0.74981,0.74981,149700001.0
2007-06-14 06:00:00,0.74981,0.75012,0.74981,0.74994,189700004.0
2007-06-14 06:01:00,0.7502,0.75025,0.7501,0.7501,493900002.0
2007-06-14 06:02:00,0.7501,0.7501,0.7501,0.7501,35200000.0
2007-06-14 06:03:00,0.74973,0.74994,0.7496,0.7497,870700003.0
2007-06-14 06:04:00,0.74976,0.75017,0.74976,0.75008,943800005.0
2007-06-14 06:05:00,0.7501,0.75015,0.75,0.75015,129300002.0
2007-06-14 06:06:00,0.7502,0.7502,0.75,0.7502,286800002.0
2007-06-14 06:07:00,0.7502,0.7502,0.7501,0.7501,82600001.0
2007-06-14 06:08:00,0.7501,0.7502,0.7501,0.7502,96900001.0
2007-06-14 06:09:00,0.7502,0.7502,0.7502,0.7502,27699999.0
2007-06-14 06:10:00,0.7501,0.7502,0.7501,0.7502,65300000.0
2007-06-14 06:11:00,0.74984,0.75002,0.74984,0.74994,92300000.0
2007-06-14 06:12:00,0.7502,0.7505,0.7502,0.75045,297199998.0
2007-06-14 06:13:00,0.7505,0.7505,0.7503,0.7504,812600013.0
2007-06-14 06:14:00,0.7504,0.75045,0.7502,0.7502,812600013.0
2007-06-14 06:15:00,0.7504,0.7504,0.7503,0.7503,110799998.0
2007-06-14 06:16:00,0.7503,0.7504,0.7503,0.7503,56900000.0
2007-06-14 06:17:00,0.7503,0.7503,0.7502,0.7503,152300000.0
2007-06-14 06:18:00,0.7502,0.7502,0.7502,0.7502,14600000.0
2007-06-14 06:19:00,0.7502,0.7504,0.7502,0.7504,210999999.0
2007-06-14 06:20:00,0.7504,0.7506,0.7503,0.7506,734899997.0
2007-06-14 06:21:00,0.7506,0.7506,0.7503,0.7503,309999999.0
2007-06-14 06:22:00,0.7503,0.75045,0.7503,0.7503,213000000.0
2007-06-14 06:23:00,0.7503,0.7505,0.7503,0.7505,28799999.0
2007-06-14 06:24:00,0.75003,0.75036,0.74992,0.74992,118399998.0
2007-06-14 06:25:00,0.74988,0.7501,0.74988,0.75005,238999993.0
2007-06-14 06:26:00,0.7505,0.7505,0.7503,0.7503,64800001.0
2007-06-14 06:27:00,0.7504,0.7505,0.7504,0.7504,269600001.0
2007-06-14 06:28:00,0.7504,0.7506,0.7504,0.75055,53600000.0
2007-06-14 06:29:00,0.75055,0.75055,0.75035,0.75055,169500001.0
2007-06-14 06:30:00,0.75055,0.75055,0.7504,0.7504,26400000.0
2007-06-14 06:31:00,0.7504,0.7506,0.7504,0.7505,188599998.0
2007-06-14 06:32:00,0.75016,0.75042,0.75006,0.75017,198800003.0
2007-06-14 06:33:00,0.7506,0.7506,0.7505,0.7506,147999999.0
2007-06-14 06:34:00,0.75047,0.75059,0.75029,0.75041,170800001.0
2007-06-14 06:35:00,0.7506,0.7506,0.7504,0.75055,484399997.0
2007-06-14 06:36:00,0.7505,0.7506,0.7504,0.7504,278200002.0
2007-06-14 06:37:00,0.7504,0.7507,0.7504,0.7507,184699999.0
2007-06-14 06:38:00,0.75065,0.7507,0.75065,0.7507,8800000.0
2007-06-14 06:39:00,0.7507,0.7507,0.7506,0.7506,75500000.0
2007-06-14 06:40:00,0.7506,0.7507,0.75055,0.7507,173500002.0
2007-06-14 06:41:00,0.7507,0.75095,0.7505,0.75095,826400006.0
2007-06-14 06:42:00,0.751,0.75115,0.7509,0.7511,453999999.0
2007-06-14 06:43:00,0.751,0.7511,0.7508,0.751,806500004.0
2007-06-14 06:44:00,0.7511,0.7512,0.7509,0.7509,1071100002.0
2007-06-14 06:45:00,0.7509,0.75115,0.7509,0.75115,253800002.0
2007-06-14 06:46:00,0.75115,0.7512,0.75095,0.75115,196800000.0
2007-06-14 06:47:00,0.751,0.75115,0.75095,0.75105,526299999.0
2007-06-14 06:48:00,0.7511,0.7511,0.7509,0.751,387999999.0
2007-06-14 06:49:00,0.7509,0.7511,0.7509,0.751,257900000.0
2007-06-14 06:50:00,0.75105,0.7511,0.7509,0.7509,74300000.0
2007-06-14 06:51:00,0.7509,0.7512,0.7508,0.75095,539000007.0
2007-06-14 06:52:00,0.75095,0.751,0.7508,0.751,273900003.0
2007-06-14 06:53:00,0.751,0.751,0.7508,0.7509,138300001.0
2007-06-14 06:54:00,0.7509,0.7509,0.7509,0.7509,190299998.0
2007-06-14 06:55:00,0.7509,0.75105,0.7509,0.7509,205900000.0
2007-06-14 06:56:00,0.7509,0.75105,0.7508,0.7508,602400002.0
2007-06-14 06:57:00,0.7508,0.7508,0.7507,0.7507,186500000.0
2007-06-14 06:58:00,0.7507,0.7507,0.7504,0.7505,283599997.0
2007-06-14 06:59:00,0.7505,0.7505,0.7503,0.7504,31200000.0
2007-06-14 07:00:00,0.7504,0.75045,0.7502,0.7502,604100002.0
2007-06-14 07:01:00,0.7503,0.7505,0.7502,0.7505,376599998.0
2007-06-14 07:02:00,0.75045,0.7506,0.7503,0.7504,1185900002.0
2007-06-14 07:03:00,0.7504,0.7505,0.7503,0.7503,439900001.0
2007-06-14 07:04:00,0.7503,0.7504,0.7503,0.7503,372699997.0
2007-06-14 07:05:00,0.7503,0.7503,0.7503,0.7503,224099999.0
2007-06-14 07:06:00,0.7503,0.7504,0.7502,0.7504,671799993.0
2007-06-14 07:07:00,0.75035,0.7504,0.7502,0.7503,641300006.0
2007-06-14 07:08:00,0.7503,0.7503,0.7503,0.7503,445600002.0
2007-06-14 07:09:00,0.7503,0.7503,0.7503,0.7503,11900000.0
2007-06-14 07:10:00,0.7503,0.7503,0.7503,0.7503,16500000.0
2007-06-14 07:11:00,0.7503,0.7503,0.7503,0.7503,47700000.0
2007-06-14 07:12:00,0.7503,0.7503,0.74955,0.7497,1091600002.0
2007-06-14 07:13:00,0.74965,0.7499,0.7494,0.7498,1085699996.0
2007-06-14 07:14:00,0.7498,0.75,0.7495,0.7496,1264700000.0
2007-06-14 07:15:00,0.7496,0.7498,0.7495,0.7495,256900002.0
2007-06-14 07:16:00,0.7496,0.7499,0.74955,0.7496,328999999.0
2007-06-14 07:17:00,0.7497,0.75,0.7495,0.7498,1184099992.0
2007-06-14 07:18:00,0.7498,0.74985,0.74965,0.74965,109999999.0
2007-06-14 07:19:00,0.7497,0.7499,0.7497,0.7497,678900003.0
2007-06-14 07:20:00,0.7496,0.74985,0.74955,0.7498,678900003.0
2007-06-14 07:21:00,0.7498,0.74995,0.7497,0.7498,613200002.0
2007-06-14 07:22:00,0.74995,0.75,0.74995,0.75,14400000.0
2007-06-14 07:23:00,0.75,0.75,0.7497,0.74995,215199998.0
2007-06-14 07:24:00,0.75,0.75,0.7499,0.7499,94299999.0
2007-06-14 07:25:00,0.7499,0.75,0.7498,0.7498,244500000.0
2007-06-14 07:26:00,0.7499,0.7499,0.7499,0.7499,10400000.0
2007-06-14 07:27:00,0.74983,0.74985,0.74966,0.74968,38500000.0
2007-06-14 07:28:00,0.7499,0.7501,0.7499,0.75005,215400003.0
2007-06-14 07:29:00,0.7501,0.7501,0.75005,0.7501,9100000.0
2007-06-14 07:30:00,0.74985,0.75022,0.74967,0.74972,408800009.0
2007-06-14 07:31:00,0.74965,0.74985,0.74965,0.74979,88800001.0
2007-06-14 07:32:00,0.7501,0.7501,0.7501,0.7501,36500000.0
2007-06-14 07:33:00,0.74979,0.74986,0.74965,0.7498,338099998.0
2007-06-14 07:34:00,0.7498,0.74981,0.74968,0.74968,221900005.0
2007-06-14 07:35:00,0.74968,0.74984,0.74968,0.74977,267000000.0
2007-06-14 07:36:00,0.74963,0.74988,0.7494,0.74982,499400001.0
2007-06-14 07:37:00,0.7501,0.7502,0.75,0.75015,389199998.0
2007-06-14 07:38:00,0.7502,0.7502,0.7502,0.7502,10300000.0
2007-06-14 07:39:00,0.75001,0.75001,0.74968,0.74968,123199999.0
2007-06-14 07:40:00,0.74965,0.75007,0.74965,0.7498,152600002.0
2007-06-14 07:41:00,0.74967,0.74998,0.74962,0.74962,209200004.0
2007-06-14 07:42:00,0.7502,0.7502,0.7502,0.7502,116100000.0
2007-06-14 07:43:00,0.7502,0.7502,0.7502,0.7502,68400002.0
2007-06-14 07:44:00,0.7502,0.7502,0.75015,0.75015,199600002.0
2007-06-14 07:45:00,0.7497,0.74995,0.74963,0.74973,483299989.0
2007-06-14 07:46:00,0.7502,0.7503,0.7502,0.75025,269899998.0
2007-06-14 07:47:00,0.75025,0.7506,0.7502,0.7505,433399999.0
2007-06-14 07:48:00,0.7505,0.7505,0.7502,0.7504,555400004.0
2007-06-14 07:49:00,0.7504,0.7504,0.7503,0.7503,73500001.0
2007-06-14 07:50:00,0.7504,0.7507,0.7503,0.7504,737300001.0
2007-06-14 07:51:00,0.7504,0.7506,0.7504,0.7504,637300004.0
2007-06-14 07:52:00,0.7504,0.7505,0.7503,0.7504,324099996.0
2007-06-14 07:53:00,0.7504,0.7506,0.7503,0.7504,509599993.0
2007-06-14 07:54:00,0.75065,0.7507,0.7505,0.7506,480400002.0
2007-06-14 07:55:00,0.7506,0.75065,0.7504,0.7505,596899997.0
2007-06-14 07:56:00,0.75035,0.75043,0.75017,0.75031,152600001.0
2007-06-14 07:57:00,0.7505,0.7507,0.7505,0.7506,451400000.0
2007-06-14 07:58:00,0.75033,0.75047,0.75019,0.75034,138800000.0
2007-06-14 07:59:00,0.7507,0.7507,0.7504,0.75055,241400001.0
2007-06-14 08:00:00,0.75055,0.75065,0.7502,0.7505,1746900011.0
2007-06-14 08:01:00,0.7506,0.7507,0.7506,0.7507,245300000.0
2007-06-14 08:02:00,0.7507,0.7507,0.7507,0.7507,1600000.0
2007-06-14 08:03:00,0.75065,0.7507,0.7506,0.7507,264500001.0
2007-06-14 08:04:00,0.7506,0.7507,0.7505,0.7507,456700006.0
2007-06-14 08:05:00,0.75065,0.7507,0.7506,0.7507,303099998.0
2007-06-14 08:06:00,0.7506,0.7507,0.7505,0.7507,442700001.0
2007-06-14 08:07:00,0.7507,0.751,0.7507,0.751,724399996.0
2007-06-14 08:08:00,0.751,0.751,0.75075,0.75085,1197400000.0
2007-06-14 08:09:00,0.75085,0.7509,0.7507,0.7509,908599998.0
2007-06-14 08:10:00,0.75045,0.7509,0.75035,0.75068,1290199992.0
2007-06-14 08:11:00,0.7509,0.7509,0.7508,0.7508,343000000.0
2007-06-14 08:12:00,0.7508,0.7508,0.7505,0.7508,475700001.0
2007-06-14 08:13:00,0.7508,0.7508,0.7507,0.75075,89300000.0
2007-06-14 08:14:00,0.7508,0.7509,0.7507,0.7507,422399994.0
2007-06-14 08:15:00,0.75036,0.75064,0.75036,0.75043,1033299988.0
2007-06-14 08:16:00,0.7507,0.7509,0.7507,0.7509,36800000.0
2007-06-14 08:17:00,0.7509,0.7509,0.7507,0.7508,257999999.0
2007-06-14 08:18:00,0.7508,0.7508,0.7506,0.7507,87800001.0
2007-06-14 08:19:00,0.7507,0.75075,0.7505,0.7506,496999995.0
2007-06-14 08:20:00,0.7506,0.7507,0.7506,0.7507,124300000.0
2007-06-14 08:21:00,0.75065,0.7507,0.7505,0.7507,172000001.0
2007-06-14 08:22:00,0.7507,0.7507,0.7504,0.75055,586199994.0
2007-06-14 08:23:00,0.7506,0.7506,0.7505,0.7505,53200000.0
2007-06-14 08:24:00,0.7505,0.7506,0.7504,0.7505,849100008.0
2007-06-14 08:25:00,0.7505,0.7508,0.7505,0.7508,468900000.0
2007-06-14 08:26:00,0.7508,0.7508,0.7506,0.7508,217100001.0
2007-06-14 08:27:00,0.7508,0.7508,0.75075,0.75075,62000000.0
2007-06-14 08:28:00,0.75075,0.7509,0.7506,0.7509,330500001.0
2007-06-14 08:29:00,0.7508,0.75095,0.7506,0.7507,1353500004.0
2007-06-14 08:30:00,0.7507,0.7508,0.7506,0.7507,631500001.0
2007-06-14 08:31:00,0.75065,0.75065,0.7504,0.7505,340300004.0
2007-06-14 08:32:00,0.7505,0.7507,0.7503,0.7505,1694599991.0
2007-06-14 08:33:00,0.7505,0.7506,0.7505,0.7506,260900001.0
2007-06-14 08:34:00,0.7506,0.7507,0.7504,0.7505,750099998.0
2007-06-14 08:35:00,0.7505,0.7506,0.7505,0.7505,104600000.0
2007-06-14 08:36:00,0.75027,0.75027,0.7499,0.74995,131899999.0
2007-06-14 08:37:00,0.7505,0.7505,0.7504,0.7504,416699999.0
2007-06-14 08:38:00,0.7504,0.7505,0.7502,0.7503,1185599998.0
2007-06-14 08:39:00,0.7503,0.7504,0.7502,0.7503,402800003.0
2007-06-14 08:40:00,0.7503,0.7504,0.7501,0.7504,915800007.0
2007-06-14 08:41:00,0.7504,0.7504,0.7503,0.7503,64600000.0
2007-06-14 08:42:00,0.7503,0.75045,0.7502,0.7504,213500001.0
2007-06-14 08:43:00,0.75045,0.75045,0.75,0.7503,1180799993.0
2007-06-14 08:44:00,0.7503,0.7503,0.7503,0.7503,181500000.0
2007-06-14 08:45:00,0.7503,0.75045,0.7502,0.7504,370900002.0
2007-06-14 08:46:00,0.7504,0.75045,0.7502,0.75045,366100003.0
2007-06-14 08:47:00,0.7504,0.75055,0.7504,0.7504,202800000.0
2007-06-14 08:48:00,0.7503,0.7505,0.7503,0.7503,373900001.0
2007-06-14 08:49:00,0.7503,0.7504,0.7502,0.7503,316200000.0
2007-06-14 08:50:00,0.75035,0.7504,0.7501,0.7502,201000000.0
2007-06-14 08:51:00,0.75015,0.7503,0.7499,0.7501,1761300009.0
2007-06-14 08:52:00,0.7501,0.7502,0.7499,0.75,386100003.0
2007-06-14 08:53:00,0.75,0.75015,0.7498,0.7499,1294199997.0
2007-06-14 08:54:00,0.7499,0.7499,0.7497,0.7498,858099988.0
2007-06-14 08:55:00,0.74975,0.7498,0.7492,0.7495,1373600000.0
2007-06-14 08:56:00,0.7495,0.7496,0.74925,0.74945,705000001.0
2007-06-14 08:57:00,0.74945,0.7495,0.7493,0.74945,350299995.0
2007-06-14 08:58:00,0.7495,0.7495,0.7494,0.7495,916399999.0
2007-06-14 08:59:00,0.7495,0.7495,0.7495,0.7495,727800000.0
2007-06-14 09:00:00,0.7494,0.7496,0.74935,0.74955,678900000.0
2007-06-14 09:01:00,0.7496,0.7496,0.74955,0.74955,42600000.0
2007-06-14 09:02:00,0.7496,0.7497,0.7496,0.7496,266000002.0
2007-06-14 09:03:00,0.7496,0.7496,0.7495,0.7495,299899999.0
2007-06-14 09:04:00,0.74965,0.74975,0.74965,0.7497,116500000.0
2007-06-14 09:05:00,0.7497,0.7497,0.7495,0.7496,156199997.0
2007-06-14 09:06:00,0.7496,0.74975,0.7496,0.74965,398199999.0
2007-06-14 09:07:00,0.7497,0.7498,0.74945,0.7497,882799997.0
2007-06-14 09:08:00,0.74965,0.75,0.74965,0.75,443299998.0
2007-06-14 09:09:00,0.7501,0.7501,0.74985,0.74985,566499997.0
2007-06-14 09:10:00,0.7499,0.75005,0.7497,0.7498,1565999996.0
2007-06-14 09:11:00,0.7498,0.7498,0.7496,0.7497,122800001.0
2007-06-14 09:12:00,0.74922,0.74949,0.74922,0.74949,64400000.0
2007-06-14 09:13:00,0.7497,0.7497,0.7497,0.7497,176100000.0
2007-06-14 09:14:00,0.7497,0.7497,0.7494,0.7497,1173800000.0
2007-06-14 09:15:00,0.7497,0.7497,0.74945,0.7496,442799997.0
2007-06-14 09:16:00,0.7496,0.7497,0.7496,0.7496,200400002.0
2007-06-14 09:17:00,0.7497,0.7499,0.7497,0.7497,308300000.0
2007-06-14 09:18:00,0.7497,0.7497,0.7495,0.7496,308300000.0
2007-06-14 09:19:00,0.7496,0.7496,0.74955,0.7496,152200000.0
2007-06-14 09:20:00,0.74955,0.7496,0.74955,0.7496,201600000.0
2007-06-14 09:21:00,0.7496,0.7497,0.7495,0.7497,446300001.0
2007-06-14 09:22:00,0.7497,0.7497,0.7495,0.7496,618299994.0
2007-06-14 09:23:00,0.7497,0.7497,0.7496,0.7496,148799999.0
2007-06-14 09:24:00,0.7496,0.7496,0.7495,0.7496,546800000.0
2007-06-14 09:25:00,0.7496,0.7496,0.7494,0.7496,1297399997.0
2007-06-14 09:26:00,0.74955,0.7496,0.74935,0.7494,655899993.0
2007-06-14 09:27:00,0.7495,0.7496,0.7494,0.7495,329600007.0
2007-06-14 09:28:00,0.7495,0.7495,0.7494,0.7494,911900005.0
2007-06-14 09:29:00,0.7494,0.7496,0.7494,0.7496,523199998.0
2007-06-14 09:30:00,0.7496,0.7496,0.7495,0.7495,158500000.0
2007-06-14 09:31:00,0.7495,0.7496,0.7494,0.7496,522399999.0
2007-06-14 09:32:00,0.7497,0.74975,0.7496,0.7496,642900000.0
2007-06-14 09:33:00,0.7496,0.7497,0.74955,0.7497,350700005.0
2007-06-14 09:34:00,0.7497,0.74995,0.7496,0.7498,512299994.0
2007-06-14 09:35:00,0.7498,0.7501,0.7496,0.75,1250400000.0
2007-06-14 09:36:00,0.7499,0.75025,0.7499,0.75,893299998.0
2007-06-14 09:37:00,0.75,0.7501,0.7499,0.7501,368600001.0
2007-06-14 09:38:00,0.7501,0.7501,0.75,0.75,199000001.0
2007-06-14 09:39:00,0.7501,0.7501,0.75,0.75,350200000.0
2007-06-14 09:40:00,0.75005,0.7501,0.75,0.7501,258200005.0
2007-06-14 09:41:00,0.7501,0.7503,0.75,0.7503,790499994.0
2007-06-14 09:42:00,0.7503,0.7503,0.75,0.7502,769500000.0
2007-06-14 09:43:00,0.7502,0.7504,0.7501,0.75025,591000002.0
2007-06-14 09:44:00,0.7503,0.7503,0.7502,0.7503,312200001.0
2007-06-14 09:45:00,0.7503,0.7508,0.7503,0.7507,1423799998.0
2007-06-14 09:46:00,0.7507,0.751,0.7506,0.7506,1423799998.0
2007-06-14 09:47:00,0.7506,0.7506,0.7504,0.7505,715800002.0
2007-06-14 09:48:00,0.7506,0.7506,0.7503,0.7505,1716300010.0
2007-06-14 09:49:00,0.7505,0.7505,0.7503,0.7505,293499999.0
2007-06-14 09:50:00,0.7505,0.7505,0.7503,0.7504,725499998.0
2007-06-14 09:51:00,0.7504,0.7506,0.7504,0.7506,1229899992.0
2007-06-14 09:52:00,0.75055,0.7509,0.7504,0.7508,1823200000.0
2007-06-14 09:53:00,0.75075,0.7508,0.75075,0.7508,63000000.0
2007-06-14 09:54:00,0.7508,0.7508,0.75035,0.7504,445399996.0
2007-06-14 09:55:00,0.7504,0.7506,0.7504,0.7504,782100003.0
2007-06-14 09:56:00,0.7505,0.75075,0.7505,0.7505,555999999.0
2007-06-14 09:57:00,0.7505,0.7507,0.7505,0.7505,913500000.0
2007-06-14 09:58:00,0.7505,0.75065,0.7505,0.7506,402400000.0
2007-06-14 09:59:00,0.75065,0.75065,0.7504,0.7506,390600001.0
2007-06-14 10:00:00,0.75055,0.7507,0.7505,0.7507,342300001.0
2007-06-14 10:01:00,0.7507,0.7509,0.7505,0.7509,1355799993.0
2007-06-14 10:02:00,0.7509,0.75105,0.7508,0.751,1073099999.0
2007-06-14 10:03:00,0.75105,0.7512,0.7509,0.75105,664699999.0
2007-06-14 10:04:00,0.7512,0.7517,0.7512,0.7515,1353900008.0
2007-06-14 10:05:00,0.7517,0.7517,0.7512,0.7513,1353900008.0
2007-06-14 10:06:00,0.7515,0.7516,0.7512,0.7514,1353900008.0
2007-06-14 10:07:00,0.75135,0.7516,0.7513,0.7516,809999995.0
2007-06-14 10:08:00,0.7516,0.7516,0.7514,0.7514,883500000.0
2007-06-14 10:09:00,0.7514,0.7516,0.75135,0.7515,668499998.0
2007-06-14 10:10:00,0.7515,0.7517,0.75145,0.75165,1109900009.0
2007-06-14 10:11:00,0.75165,0.7519,0.7516,0.7517,1411499994.0
2007-06-14 10:12:00,0.7517,0.7517,0.7515,0.7516,294499996.0
2007-06-14 10:13:00,0.7516,0.7516,0.7515,0.7515,593199994.0
2007-06-14 10:14:00,0.7514,0.7516,0.7514,0.7516,383099998.0
2007-06-14 10:15:00,0.7516,0.7517,0.75155,0.7516,686499984.0
2007-06-14 10:16:00,0.7516,0.7519,0.7516,0.7518,424299998.0
2007-06-14 10:17:00,0.7518,0.7519,0.7517,0.7517,1449499997.0
2007-06-14 10:18:00,0.75165,0.7518,0.7515,0.7517,1547800007.0
2007-06-14 10:19:00,0.7517,0.7517,0.7516,0.75165,603000000.0
2007-06-14 10:20:00,0.7517,0.7517,0.75145,0.75165,480299996.0
2007-06-14 10:21:00,0.7516,0.7517,0.7516,0.7516,1011299996.0
2007-06-14 10:22:00,0.7516,0.75175,0.75155,0.75175,41200000.0
2007-06-14 10:23:00,0.75175,0.7518,0.7516,0.7517,595599996.0
2007-06-14 10:24:00,0.7518,0.7518,0.75175,0.75175,616199998.0
2007-06-14 10:25:00,0.75175,0.7519,0.75145,0.7515,1704899991.0
2007-06-14 10:26:00,0.7515,0.7517,0.7515,0.7516,1034500000.0
2007-06-14 10:27:00,0.7516,0.7516,0.75145,0.7515,435699999.0
2007-06-14 10:28:00,0.7515,0.7516,0.7512,0.7516,1024699993.0
2007-06-14 10:29:00,0.7516,0.7516,0.7514,0.7514,732299997.0
2007-06-14 10:30:00,0.7514,0.7515,0.7512,0.7513,687599995.0
2007-06-14 10:31:00,0.7513,0.7514,0.7513,0.7513,749400007.0
2007-06-14 10:32:00,0.7513,0.7514,0.7512,0.7513,644000004.0
2007-06-14 10:33:00,0.7513,0.7513,0.7513,0.7513,157300000.0
2007-06-14 10:34:00,0.7513,0.7513,0.7512,0.7512,168600001.0
2007-06-14 10:35:00,0.7512,0.75135,0.7512,0.7513,309500002.0
2007-06-14 10:36:00,0.7513,0.7513,0.7511,0.7511,1225800007.0
2007-06-14 10:37:00,0.751,0.751,0.7508,0.7509,595599989.0
2007-06-14 10:38:00,0.7508,0.7508,0.7507,0.7508,595599989.0
2007-06-14 10:39:00,0.7508,0.7508,0.7507,0.7507,197100002.0
2007-06-14 10:40:00,0.7507,0.7507,0.7506,0.7506,288199995.0
2007-06-14 10:41:00,0.7506,0.7507,0.7504,0.7507,1224600003.0
2007-06-14 10:42:00,0.7507,0.7507,0.75045,0.75045,614800002.0
2007-06-14 10:43:00,0.75057,0.75074,0.75019,0.7503,1306500004.0
2007-06-14 10:44:00,0.7506,0.7507,0.75045,0.75045,403500004.0
2007-06-14 10:45:00,0.7506,0.7507,0.7505,0.7507,493900000.0
2007-06-14 10:46:00,0.7507,0.7507,0.7505,0.7505,560700000.0
2007-06-14 10:47:00,0.7505,0.7506,0.7501,0.7501,1661799994.0
2007-06-14 10:48:00,0.7501,0.75035,0.7501,0.75035,1283699992.0
2007-06-14 10:49:00,0.75035,0.7506,0.7502,0.7505,1510400008.0
2007-06-14 10:50:00,0.7505,0.7506,0.75025,0.7505,1164800007.0
2007-06-14 10:51:00,0.7505,0.7506,0.75,0.7501,1050100000.0
2007-06-14 10:52:00,0.7501,0.7502,0.74985,0.7502,1469499993.0
2007-06-14 10:53:00,0.7502,0.7502,0.7497,0.75,1622600011.0
2007-06-14 10:54:00,0.75,0.7501,0.7497,0.7498,2139099997.0
2007-06-14 10:55:00,0.7499,0.7503,0.7498,0.75,1540399984.0
2007-06-14 10:56:00,0.74995,0.7502,0.7499,0.75005,1138300001.0
2007-06-14 10:57:00,0.7501,0.7504,0.7499,0.75035,915400003.0
2007-06-14 10:58:00,0.7503,0.7504,0.75,0.7502,1162199996.0
2007-06-14 10:59:00,0.7502,0.7504,0.75005,0.75005,836799997.0
2007-06-14 11:00:00,0.75005,0.7503,0.7498,0.7498,580299997.0
2007-06-14 11:01:00,0.7498,0.7501,0.7498,0.75,515400004.0
2007-06-14 11:02:00,0.75,0.7503,0.7499,0.7501,907299998.0
2007-06-14 11:03:00,0.7501,0.7501,0.7501,0.7501,12000000.0
2007-06-14 11:04:00,0.7501,0.7503,0.7499,0.7501,891500005.0
2007-06-14 11:05:00,0.7501,0.7502,0.7501,0.75015,98200000.0
2007-06-14 11:06:00,0.7502,0.7503,0.7501,0.7502,103900002.0
2007-06-14 11:07:00,0.7503,0.7504,0.7501,0.7504,696800004.0
2007-06-14 11:08:00,0.7504,0.7506,0.75035,0.75045,789699991.0
2007-06-14 11:09:00,0.7505,0.7505,0.7502,0.75045,313299994.0
2007-06-14 11:10:00,0.75045,0.7505,0.75025,0.75045,175400001.0
2007-06-14 11:11:00,0.7505,0.7505,0.7503,0.7503,81499999.0
2007-06-14 11:12:00,0.7503,0.7506,0.7503,0.7506,790800000.0
2007-06-14 11:13:00,0.7506,0.75115,0.7506,0.7509,2008600001.0
2007-06-14 11:14:00,0.7509,0.7513,0.7509,0.7513,941399997.0
2007-06-14 11:15:00,0.7514,0.7517,0.7514,0.7514,1082299998.0
2007-06-14 11:16:00,0.7515,0.7518,0.7514,0.7517,1082299998.0
2007-06-14 11:17:00,0.7515,0.7517,0.7514,0.7516,1082299998.0
2007-06-14 11:18:00,0.7516,0.7517,0.7514,0.7516,1299300001.0
2007-06-14 11:19:00,0.7516,0.7519,0.75145,0.7518,1805099990.0
2007-06-14 11:20:00,0.7518,0.7519,0.7515,0.7517,1620299998.0
2007-06-14 11:21:00,0.7517,0.75175,0.75155,0.7517,1019400006.0
2007-06-14 11:22:00,0.7517,0.7517,0.75145,0.7516,498300000.0
2007-06-14 11:23:00,0.7516,0.7516,0.7516,0.7516,145000000.0
2007-06-14 11:24:00,0.7517,0.7518,0.7517,0.7518,1179499997.0
2007-06-14 11:25:00,0.75185,0.75185,0.7516,0.7516,1179499997.0
2007-06-14 11:26:00,0.7516,0.75175,0.7516,0.75175,59000002.0
2007-06-14 11:27:00,0.75175,0.7519,0.7517,0.7519,161800000.0
2007-06-14 11:28:00,0.7519,0.7519,0.7518,0.7518,13600000.0
2007-06-14 11:29:00,0.7518,0.75185,0.7517,0.75185,205999999.0
2007-06-14 11:30:00,0.7519,0.7519,0.7518,0.7518,109500001.0
2007-06-14 11:31:00,0.75185,0.75185,0.75165,0.7517,213099999.0
2007-06-14 11:32:00,0.7517,0.7517,0.7517,0.7517,30500000.0
2007-06-14 11:33:00,0.7518,0.7518,0.7517,0.7517,101999998.0
2007-06-14 11:34:00,0.7517,0.7518,0.7517,0.7518,81100001.0
2007-06-14 11:35:00,0.7518,0.7518,0.75175,0.7518,20900000.0
2007-06-14 11:36:00,0.75175,0.7518,0.7517,0.7518,139700000.0
2007-06-14 11:37:00,0.7518,0.7519,0.7517,0.7517,1368599985.0
2007-06-14 11:38:00,0.7518,0.7519,0.7517,0.7517,1146500009.0
2007-06-14 11:39:00,0.7517,0.7518,0.75165,0.75165,175200000.0
2007-06-14 11:40:00,0.7517,0.7518,0.7517,0.7517,454800002.0
2007-06-14 11:41:00,0.7517,0.7519,0.7517,0.75185,256900000.0
2007-06-14 11:42:00,0.75185,0.7519,0.75165,0.75175,506600000.0
2007-06-14 11:43:00,0.75175,0.7518,0.75155,0.75175,193800001.0
2007-06-14 11:44:00,0.75175,0.75175,0.7516,0.75175,161700002.0
2007-06-14 11:45:00,0.75175,0.75175,0.7516,0.7516,74000003.0
2007-06-14 11:46:00,0.7516,0.75165,0.7515,0.7515,405999999.0
2007-06-14 11:47:00,0.7515,0.7516,0.7514,0.75145,517499996.0
2007-06-14 11:48:00,0.7516,0.7516,0.7515,0.7515,182399999.0
2007-06-14 11:49:00,0.7516,0.7517,0.7515,0.7517,216900002.0
2007-06-14 11:50:00,0.7517,0.7517,0.7516,0.7516,87300000.0
2007-06-14 11:51:00,0.7517,0.7517,0.7517,0.7517,99200000.0
2007-06-14 11:52:00,0.7516,0.7518,0.7516,0.7517,455099998.0
2007-06-14 11:53:00,0.7518,0.7518,0.7516,0.7516,379299997.0
2007-06-14 11:54:00,0.7516,0.7517,0.7516,0.7517,165199999.0
2007-06-14 11:55:00,0.7517,0.7517,0.7516,0.7516,331199997.0
2007-06-14 11:56:00,0.7516,0.7516,0.7516,0.7516,36000000.0
2007-06-14 11:57:00,0.75154,0.75159,0.75118,0.75135,1786500000.0
2007-06-14 11:58:00,0.7516,0.7517,0.7516,0.7517,138500001.0
2007-06-14 11:59:00,0.7517,0.7517,0.7516,0.7516,607799998.0
2007-06-14 12:00:00,0.7516,0.7517,0.7516,0.7517,330199999.0
2007-06-14 12:01:00,0.7517,0.7519,0.7517,0.7518,621200002.0
2007-06-14 12:02:00,0.7518,0.752,0.7518,0.7518,438099998.0
2007-06-14 12:03:00,0.7514,0.75179,0.7514,0.7516,947899992.0
2007-06-14 12:04:00,0.7518,0.7518,0.7516,0.75165,482399995.0
2007-06-14 12:05:00,0.7517,0.7518,0.7517,0.7517,236199997.0
2007-06-14 12:06:00,0.7518,0.7518,0.7516,0.7516,319499997.0
2007-06-14 12:07:00,0.7516,0.7518,0.7516,0.7518,164299999.0
2007-06-14 12:08:00,0.75141,0.75164,0.75125,0.75164,757500005.0
2007-06-14 12:10:00,0.7518,0.7518,0.75155,0.75155,285000004.0
2007-06-14 12:11:00,0.75155,0.7517,0.75155,0.75165,246000000.0
2007-06-14 12:12:00,0.7517,0.7517,0.7515,0.7517,169399999.0
2007-06-14 12:13:00,0.7517,0.7517,0.7515,0.7515,143000002.0
2007-06-14 12:14:00,0.7515,0.7517,0.75135,0.75155,746200001.0
2007-06-14 12:15:00,0.7516,0.7516,0.751,0.75115,1343999994.0
2007-06-14 12:16:00,0.7512,0.7512,0.7511,0.7512,1018400000.0
2007-06-14 12:17:00,0.7512,0.7515,0.751,0.751,1488500007.0
2007-06-14 12:18:00,0.7509,0.7509,0.7509,0.7509,848099995.0
2007-06-14 12:19:00,0.7508,0.7512,0.7508,0.7512,848099995.0
2007-06-14 12:20:00,0.7512,0.7512,0.75095,0.75115,1751899994.0
2007-06-14 12:21:00,0.7512,0.7513,0.75095,0.7512,927399988.0
2007-06-14 12:22:00,0.7512,0.7513,0.7512,0.7513,110200000.0
2007-06-14 12:23:00,0.7513,0.75145,0.7513,0.7514,373200000.0
2007-06-14 12:24:00,0.7514,0.75145,0.7513,0.7513,246399997.0
2007-06-14 12:25:00,0.7513,0.7515,0.7512,0.75145,502500002.0
2007-06-14 12:26:00,0.75093,0.75144,0.75087,0.75111,278299999.0
2007-06-14 12:27:00,0.7515,0.7516,0.7514,0.7516,562399995.0
2007-06-14 12:28:00,0.7516,0.7517,0.7515,0.7517,335699993.0
2007-06-14 12:29:00,0.75165,0.75165,0.75145,0.75165,376700004.0
2007-06-14 12:30:00,0.7516,0.7517,0.7516,0.75165,595099997.0
2007-06-14 12:31:00,0.75165,0.7517,0.7516,0.7516,382300000.0
2007-06-14 12:32:00,0.7517,0.7517,0.7517,0.7517,64200000.0
2007-06-14 12:33:00,0.7517,0.7517,0.7516,0.7517,434699998.0
2007-06-14 12:34:00,0.7517,0.7519,0.7517,0.7519,203099999.0
2007-06-14 12:35:00,0.7519,0.7521,0.7517,0.752,1769499997.0
2007-06-14 12:36:00,0.752,0.7522,0.752,0.7522,1687999993.0
2007-06-14 12:37:00,0.75245,0.7525,0.7522,0.75245,1687999993.0
2007-06-14 12:38:00,0.75245,0.7525,0.7522,0.7523,694799999.0
2007-06-14 12:39:00,0.7523,0.7525,0.7523,0.7524,941599995.0
2007-06-14 12:40:00,0.7524,0.7525,0.7523,0.7525,896200001.0
2007-06-14 12:41:00,0.7525,0.7525,0.7517,0.752,1631900006.0
2007-06-14 12:42:00,0.752,0.7522,0.75155,0.752,1840200001.0
2007-06-14 12:43:00,0.752,0.7521,0.7518,0.7521,372300001.0
2007-06-14 12:44:00,0.752,0.752,0.7519,0.752,145800001.0
2007-06-14 12:45:00,0.752,0.752,0.7519,0.7519,98800000.0
2007-06-14 12:46:00,0.7519,0.752,0.7517,0.7519,612000000.0
2007-06-14 12:47:00,0.7518,0.7519,0.7516,0.7518,641800001.0
2007-06-14 12:48:00,0.7518,0.7519,0.7516,0.7518,733900006.0
2007-06-14 12:49:00,0.7518,0.7519,0.7516,0.7519,1161199993.0
2007-06-14 12:50:00,0.7519,0.75225,0.7517,0.75225,953600001.0
2007-06-14 12:51:00,0.7523,0.7524,0.752,0.7523,693900000.0
2007-06-14 12:52:00,0.7523,0.7524,0.7522,0.7524,1020300001.0
2007-06-14 12:53:00,0.7524,0.7526,0.75235,0.7524,1020300001.0
2007-06-14 12:54:00,0.7524,0.7524,0.75225,0.75235,918599994.0
2007-06-14 12:55:00,0.7524,0.75245,0.752,0.752,906800002.0
2007-06-14 12:56:00,0.7522,0.7522,0.7521,0.7521,752999999.0
2007-06-14 12:57:00,0.752,0.75215,0.752,0.752,752999999.0
2007-06-14 12:58:00,0.752,0.75215,0.75195,0.7521,659200003.0
2007-06-14 12:59:00,0.7521,0.7521,0.752,0.752,398899997.0
2007-06-14 13:00:00,0.752,0.7522,0.752,0.7522,598899999.0
2007-06-14 13:01:00,0.7522,0.7522,0.7522,0.7522,136800000.0
2007-06-14 13:02:00,0.7522,0.7524,0.7522,0.75225,436800005.0
2007-06-14 13:03:00,0.75225,0.7524,0.75215,0.7522,917500006.0
2007-06-14 13:04:00,0.7522,0.7522,0.75215,0.7522,36900000.0
2007-06-14 13:05:00,0.7522,0.7523,0.75215,0.7523,305500002.0
2007-06-14 13:06:00,0.7523,0.7523,0.7523,0.7523,125600000.0
2007-06-14 13:07:00,0.7523,0.7523,0.75195,0.752,481199997.0
2007-06-14 13:08:00,0.752,0.7522,0.752,0.75215,374299995.0
2007-06-14 13:09:00,0.75215,0.7523,0.75195,0.752,830600002.0
2007-06-14 13:10:00,0.752,0.75215,0.75195,0.75195,375999993.0
2007-06-14 13:11:00,0.752,0.7521,0.7519,0.7519,832899995.0
2007-06-14 13:12:00,0.7519,0.75215,0.7519,0.75215,413800007.0
2007-06-14 13:13:00,0.75215,0.75215,0.75185,0.75205,588799998.0
2007-06-14 13:14:00,0.75205,0.7521,0.75175,0.75185,459199997.0
2007-06-14 13:15:00,0.7519,0.75205,0.7519,0.75205,30400000.0
2007-06-14 13:16:00,0.75205,0.75205,0.75205,0.75205,4900000.0
2007-06-14 13:17:00,0.75205,0.75205,0.7517,0.7518,557900001.0
2007-06-14 13:18:00,0.7518,0.7518,0.7516,0.7516,933300001.0
2007-06-14 13:19:00,0.75155,0.7517,0.75155,0.7516,234500003.0
2007-06-14 13:20:00,0.7517,0.7517,0.75145,0.75145,339899999.0
2007-06-14 13:21:00,0.75145,0.7517,0.75145,0.7515,430900008.0
2007-06-14 13:22:00,0.7515,0.7515,0.7509,0.75105,958600001.0
2007-06-14 13:23:00,0.7511,0.7512,0.751,0.7512,799099998.0
2007-06-14 13:24:00,0.7511,0.7512,0.7511,0.75115,123399996.0
2007-06-14 13:25:00,0.75115,0.7512,0.7511,0.7512,254099997.0
2007-06-14 13:26:00,0.7512,0.7515,0.75115,0.7512,897499999.0
2007-06-14 13:27:00,0.75125,0.7513,0.7511,0.7513,403600007.0
2007-06-14 13:28:00,0.7513,0.7513,0.7511,0.7513,186400002.0
2007-06-14 13:29:00,0.7512,0.7513,0.751,0.7513,1403700004.0
2007-06-14 13:30:00,0.7513,0.75135,0.7511,0.75135,908400002.0
2007-06-14 13:31:00,0.7513,0.7515,0.7512,0.7513,1059699998.0
2007-06-14 13:32:00,0.7513,0.7514,0.7512,0.7513,898500012.0
2007-06-14 13:33:00,0.7513,0.7515,0.7513,0.75145,390599999.0
2007-06-14 13:34:00,0.7515,0.7515,0.7514,0.7514,468700001.0
2007-06-14 13:35:00,0.7515,0.7515,0.7514,0.7515,335100013.0
2007-06-14 13:36:00,0.7515,0.7515,0.75135,0.7515,556000000.0
2007-06-14 13:37:00,0.7515,0.7515,0.7515,0.7515,29600000.0
2007-06-14 13:38:00,0.7515,0.7515,0.75145,0.75145,11200000.0
2007-06-14 13:39:00,0.75105,0.7513,0.75085,0.75108,1000800005.0
2007-06-14 13:40:00,0.75124,0.75183,0.75115,0.7512,1225000013.0
2007-06-14 13:41:00,0.7515,0.75155,0.75125,0.7513,1104299998.0
2007-06-14 13:42:00,0.7513,0.7516,0.7513,0.7516,628100004.0
2007-06-14 13:43:00,0.7516,0.7517,0.7516,0.7517,616600002.0
2007-06-14 13:44:00,0.7517,0.7517,0.75135,0.75135,508699993.0
2007-06-14 13:45:00,0.7514,0.7515,0.75125,0.7514,332699997.0
2007-06-14 13:46:00,0.75145,0.75145,0.75125,0.7513,671899998.0
2007-06-14 13:47:00,0.7513,0.7515,0.75125,0.7515,901400003.0
2007-06-14 13:48:00,0.75145,0.7515,0.7512,0.75135,773500006.0
2007-06-14 13:49:00,0.7514,0.7515,0.7513,0.7515,808100000.0
2007-06-14 13:50:00,0.7515,0.7515,0.75125,0.75145,395799995.0
2007-06-14 13:51:00,0.75145,0.7515,0.75145,0.7515,12800000.0
2007-06-14 13:52:00,0.7515,0.7515,0.7515,0.7515,2400000.0
2007-06-14 13:53:00,0.7515,0.7515,0.7514,0.7514,176800002.0
2007-06-14 13:54:00,0.7514,0.7514,0.7514,0.7514,35000000.0
2007-06-14 13:55:00,0.7514,0.7514,0.7514,0.7514,33500000.0
2007-06-14 13:56:00,0.7514,0.7514,0.7509,0.751,1428599996.0
2007-06-14 13:57:00,0.7509,0.7513,0.75085,0.751,1882399990.0
2007-06-14 13:58:00,0.751,0.751,0.7508,0.7508,1769999986.0
2007-06-14 13:59:00,0.7507,0.751,0.7507,0.7508,1769999986.0
2007-06-14 14:00:00,0.75095,0.751,0.7507,0.7508,1141100006.0
2007-06-14 14:01:00,0.7506,0.7507,0.7506,0.7507,1701099992.0
2007-06-14 14:02:00,0.75065,0.7507,0.75045,0.7506,1701099992.0
2007-06-14 14:03:00,0.7506,0.7506,0.7502,0.7504,1306099996.0
2007-06-14 14:04:00,0.7504,0.7504,0.75,0.7502,1924399996.0
2007-06-14 14:05:00,0.75,0.7501,0.75,0.7501,1289400001.0
2007-06-14 14:06:00,0.75,0.7503,0.75,0.7501,1289400001.0
2007-06-14 14:07:00,0.7501,0.7501,0.7498,0.7499,1150199999.0
2007-06-14 14:08:00,0.7501,0.7504,0.7499,0.7502,1150199999.0
2007-06-14 14:09:00,0.7502,0.7502,0.7499,0.7499,1555199988.0
2007-06-14 14:10:00,0.7498,0.7499,0.7497,0.7497,1068399994.0
2007-06-14 14:11:00,0.7496,0.7497,0.7494,0.7495,1068399994.0
2007-06-14 14:12:00,0.7495,0.7497,0.7494,0.7496,1068399994.0
2007-06-14 14:13:00,0.7496,0.7496,0.74935,0.7495,1052100003.0
2007-06-14 14:14:00,0.7495,0.7495,0.7495,0.7495,479700001.0
2007-06-14 14:15:00,0.7494,0.7494,0.7491,0.7492,1814700010.0
2007-06-14 14:16:00,0.7491,0.7491,0.7488,0.749,1814700010.0
2007-06-14 14:17:00,0.7491,0.7495,0.74905,0.7492,1814700010.0
2007-06-14 14:18:00,0.7492,0.7492,0.7488,0.749,1453499989.0
2007-06-14 14:19:00,0.7491,0.7491,0.74885,0.749,415700000.0
2007-06-14 14:20:00,0.749,0.7493,0.749,0.7493,1675699995.0
2007-06-14 14:21:00,0.7492,0.7492,0.7491,0.7491,876699995.0
2007-06-14 14:22:00,0.749,0.7491,0.7488,0.7491,876699995.0
2007-06-14 14:23:00,0.7493,0.7493,0.749,0.74925,876699995.0
2007-06-14 14:24:00,0.74925,0.7496,0.74915,0.7495,1190599990.0
2007-06-14 14:25:00,0.7493,0.7496,0.7493,0.7496,39200000.0
2007-06-14 14:26:00,0.7495,0.7496,0.7494,0.7495,39200000.0
2007-06-14 14:27:00,0.7496,0.7496,0.7496,0.7496,39200000.0
2007-06-14 14:28:00,0.7496,0.7496,0.7494,0.7494,177000001.0
2007-06-14 14:29:00,0.7496,0.7498,0.7492,0.7493,1380700001.0
2007-06-14 14:30:00,0.7492,0.7495,0.7489,0.7495,471499996.0
2007-06-14 14:31:00,0.74945,0.7495,0.7486,0.7486,612999996.0
2007-06-14 14:32:00,0.7487,0.7489,0.7485,0.7488,1544400003.0
2007-06-14 14:33:00,0.7487,0.7487,0.7481,0.7484,1499800014.0
2007-06-14 14:34:00,0.7485,0.7486,0.7483,0.7486,1499800014.0
2007-06-14 14:35:00,0.7487,0.7488,0.7486,0.7488,1499800014.0
2007-06-14 14:36:00,0.74875,0.7493,0.74875,0.7492,2087300013.0
2007-06-14 14:37:00,0.7493,0.7495,0.74925,0.7494,1113300009.0
2007-06-14 14:38:00,0.7494,0.7494,0.74925,0.7494,904900001.0
2007-06-14 14:39:00,0.7493,0.7496,0.7493,0.7496,1550600009.0
2007-06-14 14:40:00,0.7496,0.7507,0.7496,0.7506,1246900001.0
2007-06-14 14:41:00,0.7508,0.751,0.7504,0.7506,846000005.0
2007-06-14 14:42:00,0.7507,0.751,0.75045,0.751,846000005.0
2007-06-14 14:43:00,0.751,0.7513,0.7509,0.7511,1092099996.0
2007-06-14 14:44:00,0.7511,0.7513,0.7507,0.7509,1037200006.0
2007-06-14 14:45:00,0.7508,0.7509,0.7506,0.7506,1969200007.0
2007-06-14 14:46:00,0.7506,0.7508,0.7506,0.7506,1356299991.0
2007-06-14 14:48:00,0.7504,0.7506,0.7504,0.7506,1356299991.0
2007-06-14 14:49:00,0.7504,0.7506,0.7501,0.7501,1356299991.0
2007-06-14 14:50:00,0.7502,0.7502,0.7501,0.7501,1356299991.0
2007-06-14 14:51:00,0.75005,0.7502,0.75005,0.7502,1356299991.0
2007-06-14 14:52:00,0.7502,0.7502,0.7501,0.7501,288000001.0
2007-06-14 14:53:00,0.7499,0.7499,0.7499,0.7499,288000001.0
2007-06-14 14:54:00,0.7501,0.7501,0.75,0.75,288000001.0
2007-06-14 14:55:00,0.7501,0.7502,0.7501,0.7501,288000001.0
2007-06-14 14:56:00,0.7501,0.7502,0.7501,0.7502,128599998.0
2007-06-14 14:57:00,0.7502,0.7502,0.7501,0.7502,1242099983.0
2007-06-14 14:58:00,0.7502,0.7502,0.7499,0.75,2054599991.0
2007-06-14 14:59:00,0.7497,0.7498,0.7492,0.7494,1137400005.0
2007-06-14 15:00:00,0.7495,0.7495,0.7491,0.7492,1137400005.0
2007-06-14 15:01:00,0.7491,0.7491,0.7488,0.7491,1137400005.0
2007-06-14 15:02:00,0.7491,0.7493,0.7491,0.7493,1137400005.0
2007-06-14 15:03:00,0.7493,0.7494,0.7492,0.74935,493499999.0
2007-06-14 15:04:00,0.7494,0.7495,0.7493,0.7495,1367800002.0
2007-06-14 15:05:00,0.7495,0.7497,0.7494,0.7495,1300799997.0
2007-06-14 15:06:00,0.7495,0.7498,0.7494,0.7498,767000004.0
2007-06-14 15:07:00,0.7498,0.7499,0.7496,0.7498,748399998.0
2007-06-14 15:08:00,0.7498,0.7499,0.74975,0.74975,410499998.0
2007-06-14 15:09:00,0.74975,0.75,0.74975,0.7499,677499998.0
2007-06-14 15:10:00,0.7499,0.7501,0.7497,0.7499,2005999998.0
2007-06-14 15:11:00,0.7499,0.75,0.74955,0.75,837400000.0
2007-06-14 15:12:00,0.75,0.75,0.7495,0.74965,577199997.0
2007-06-14 15:13:00,0.7497,0.7497,0.74945,0.7496,629600003.0
2007-06-14 15:14:00,0.7496,0.7498,0.7495,0.74965,797700005.0
2007-06-14 15:15:00,0.74965,0.7497,0.7495,0.7497,590799999.0
2007-06-14 15:16:00,0.7498,0.7499,0.7495,0.7495,1108000011.0
2007-06-14 15:17:00,0.7495,0.7497,0.7495,0.7497,256500000.0
2007-06-14 15:18:00,0.7497,0.7497,0.7496,0.7496,237199999.0
2007-06-14 15:19:00,0.7496,0.7496,0.7495,0.7496,340599999.0
2007-06-14 15:20:00,0.7496,0.7497,0.7494,0.7497,660099990.0
2007-06-14 15:21:00,0.7497,0.7497,0.7494,0.7495,685799994.0
2007-06-14 15:22:00,0.7495,0.7495,0.7493,0.7494,654500007.0
2007-06-14 15:23:00,0.7494,0.7494,0.7494,0.7494,62800002.0
2007-06-14 15:24:00,0.7494,0.7495,0.7492,0.7493,872699994.0
2007-06-14 15:25:00,0.7493,0.7495,0.7492,0.7494,1077700005.0
2007-06-14 15:26:00,0.74935,0.7494,0.7493,0.7493,207999997.0
2007-06-14 15:27:00,0.7493,0.7493,0.7493,0.7493,536899998.0
2007-06-14 15:28:00,0.7493,0.7493,0.7492,0.7493,250000000.0
2007-06-14 15:29:00,0.7493,0.7494,0.7493,0.7493,536900000.0
2007-06-14 15:30:00,0.7493,0.7494,0.7493,0.7493,735799990.0
2007-06-14 15:31:00,0.7493,0.7496,0.7492,0.7492,932999998.0
2007-06-14 15:32:00,0.7493,0.7496,0.7492,0.7494,727199998.0
2007-06-14 15:33:00,0.7494,0.7495,0.7493,0.74945,475699998.0
2007-06-14 15:34:00,0.74945,0.7497,0.7493,0.7496,1725399989.0
2007-06-14 15:35:00,0.7496,0.7497,0.7495,0.7497,698600004.0
2007-06-14 15:36:00,0.7496,0.74965,0.74955,0.74965,160900002.0
2007-06-14 15:37:00,0.74965,0.74965,0.7495,0.7496,511099996.0
2007-06-14 15:38:00,0.7496,0.7496,0.74945,0.74945,478300001.0
2007-06-14 15:39:00,0.7495,0.7496,0.74945,0.7496,324300001.0
2007-06-14 15:40:00,0.7496,0.7496,0.7496,0.7496,368099999.0
2007-06-14 15:41:00,0.7496,0.7497,0.74955,0.7497,370300004.0
2007-06-14 15:42:00,0.7498,0.7498,0.7497,0.7498,1930799999.0
2007-06-14 15:43:00,0.7498,0.7506,0.7498,0.7506,1930799999.0
2007-06-14 15:44:00,0.7505,0.7505,0.7503,0.7504,966400004.0
2007-06-14 15:45:00,0.7504,0.7504,0.7502,0.7503,935200002.0
2007-06-14 15:46:00,0.7502,0.7505,0.75015,0.75045,1053399996.0
2007-06-14 15:47:00,0.7505,0.7505,0.75045,0.7505,116100000.0
2007-06-14 15:48:00,0.7505,0.7505,0.7502,0.7502,1404400002.0
2007-06-14 15:49:00,0.7502,0.7504,0.7502,0.7502,412799997.0
2007-06-14 15:50:00,0.7502,0.7503,0.7501,0.7502,881999997.0
2007-06-14 15:51:00,0.7502,0.7503,0.75015,0.7502,587099999.0
2007-06-14 15:52:00,0.7501,0.7504,0.7501,0.7504,556699998.0
2007-06-14 15:53:00,0.7504,0.7504,0.7501,0.7501,807100001.0
2007-06-14 15:54:00,0.7502,0.7503,0.7501,0.7501,924700006.0
2007-06-14 15:55:00,0.7501,0.7501,0.7493,0.7494,1189799991.0
2007-06-14 15:56:00,0.7495,0.7496,0.7493,0.7496,1189799991.0
2007-06-14 15:57:00,0.7497,0.7497,0.7494,0.7495,1189799991.0
2007-06-14 15:58:00,0.7495,0.7495,0.7491,0.74935,1339599996.0
2007-06-14 15:59:00,0.7494,0.7496,0.74925,0.7496,1741100002.0
2007-06-14 16:00:00,0.7496,0.7498,0.7496,0.7498,463399999.0
2007-06-14 16:01:00,0.7497,0.7497,0.7496,0.74965,463399999.0
2007-06-14 16:02:00,0.7497,0.75,0.7496,0.7497,610399998.0
2007-06-14 16:03:00,0.7498,0.75,0.7497,0.75,194399997.0
2007-06-14 16:04:00,0.75,0.75055,0.75,0.7505,1254300005.0
2007-06-14 16:05:00,0.7505,0.7505,0.7501,0.75035,811400004.0
2007-06-14 16:06:00,0.7504,0.7506,0.75035,0.7504,680299991.0
2007-06-14 16:07:00,0.7505,0.7505,0.7502,0.7502,593900002.0
2007-06-14 16:08:00,0.7503,0.7505,0.7503,0.7503,968899999.0
2007-06-14 16:09:00,0.7504,0.7504,0.7503,0.7504,968899999.0
2007-06-14 16:10:00,0.7504,0.7505,0.75035,0.7504,891199999.0
2007-06-14 16:11:00,0.7504,0.7505,0.75035,0.7504,1137499998.0
2007-06-14 16:12:00,0.7504,0.7504,0.7502,0.7503,817300004.0
2007-06-14 16:13:00,0.7503,0.7503,0.7502,0.7503,427099997.0
2007-06-14 16:14:00,0.7503,0.7503,0.7502,0.7503,160099998.0
2007-06-14 16:15:00,0.7503,0.7503,0.7501,0.7502,217899998.0
2007-06-14 16:16:00,0.7502,0.7503,0.7501,0.7501,197500001.0
2007-06-14 16:17:00,0.7501,0.7503,0.7501,0.7503,252800003.0
2007-06-14 16:18:00,0.7503,0.7504,0.7503,0.7504,710800001.0
2007-06-14 16:19:00,0.7504,0.7505,0.7503,0.7503,627899999.0
2007-06-14 16:20:00,0.7503,0.7505,0.75025,0.75025,634699996.0
2007-06-14 16:21:00,0.75025,0.7507,0.75025,0.7504,514700003.0
2007-06-14 16:22:00,0.7504,0.7504,0.75035,0.75035,443299999.0
2007-06-14 16:23:00,0.7504,0.7505,0.75035,0.7504,127499997.0
2007-06-14 16:24:00,0.7503,0.7503,0.7503,0.7503,19000000.0
2007-06-14 16:25:00,0.7503,0.7503,0.7503,0.7503,51999999.0
2007-06-14 16:26:00,0.7503,0.7503,0.7503,0.7503,88799999.0
2007-06-14 16:27:00,0.7503,0.7506,0.75025,0.7506,476999997.0
2007-06-14 16:28:00,0.7506,0.7506,0.75035,0.75045,709900006.0
2007-06-14 16:29:00,0.7505,0.7505,0.7504,0.7505,1371599999.0
2007-06-14 16:30:00,0.75045,0.7505,0.7501,0.7503,863400003.0
2007-06-14 16:31:00,0.7503,0.7505,0.7503,0.7503,1263199990.0
2007-06-14 16:32:00,0.7503,0.7504,0.7501,0.7503,1104000013.0
2007-06-14 16:33:00,0.7503,0.7503,0.7501,0.7502,335299999.0
2007-06-14 16:34:00,0.7502,0.7503,0.7502,0.7503,76000001.0
2007-06-14 16:35:00,0.7502,0.7502,0.7502,0.7502,309800004.0
2007-06-14 16:36:00,0.7502,0.7502,0.7502,0.7502,4800000.0
2007-06-14 16:37:00,0.7501,0.7501,0.7499,0.7501,1953200003.0
2007-06-14 16:38:00,0.7501,0.7502,0.75,0.75015,760899996.0
2007-06-14 16:39:00,0.7501,0.7501,0.75,0.7501,510600007.0
2007-06-14 16:40:00,0.7501,0.7501,0.7501,0.7501,176700005.0
2007-06-14 16:41:00,0.7501,0.7501,0.7501,0.7501,641300002.0
2007-06-14 16:42:00,0.7501,0.7504,0.7501,0.7504,1153900006.0
2007-06-14 16:43:00,0.7504,0.7504,0.75025,0.75035,536200002.0
2007-06-14 16:44:00,0.7504,0.75055,0.75035,0.75055,913500009.0
2007-06-14 16:45:00,0.7506,0.7508,0.7506,0.7508,856000001.0
2007-06-14 16:46:00,0.7508,0.7509,0.7507,0.7507,909499993.0
2007-06-14 16:47:00,0.7508,0.7509,0.7506,0.7507,1478300014.0
2007-06-14 16:48:00,0.7507,0.7508,0.7505,0.7505,1177099993.0
2007-06-14 16:49:00,0.7505,0.7507,0.7503,0.75045,2070700001.0
2007-06-14 16:50:00,0.7505,0.7507,0.7504,0.7507,1103700013.0
2007-06-14 16:51:00,0.7507,0.7507,0.7506,0.7507,695199999.0
2007-06-14 16:52:00,0.7506,0.7507,0.7504,0.75045,1349499997.0
2007-06-14 16:53:00,0.7505,0.7505,0.7502,0.7505,1264100000.0
2007-06-14 16:54:00,0.7505,0.7506,0.7505,0.7506,277200002.0
2007-06-14 16:55:00,0.7506,0.7506,0.7505,0.7505,585799997.0
2007-06-14 16:56:00,0.7504,0.7506,0.7504,0.7506,741300003.0
2007-06-14 16:57:00,0.7506,0.7507,0.7504,0.7506,1985599998.0
2007-06-14 16:58:00,0.7506,0.7506,0.7505,0.7505,958999997.0
2007-06-14 16:59:00,0.7506,0.7506,0.7501,0.7505,1378899993.0
2007-06-14 17:00:00,0.7507,0.7508,0.7506,0.7508,1378899993.0
2007-06-14 17:01:00,0.7508,0.75095,0.75055,0.75055,527999997.0
2007-06-14 17:02:00,0.75055,0.7506,0.75045,0.7506,992899998.0
2007-06-14 17:03:00,0.7505,0.7506,0.7505,0.7506,369600001.0
2007-06-14 17:04:00,0.7506,0.7506,0.7504,0.7505,821400007.0
2007-06-14 17:05:00,0.7505,0.7506,0.75035,0.7506,716100002.0
2007-06-14 17:06:00,0.7506,0.7506,0.75035,0.75035,530400004.0
2007-06-14 17:07:00,0.75035,0.7505,0.75035,0.7504,836500008.0
2007-06-14 17:08:00,0.7504,0.7504,0.75035,0.75035,99800000.0
2007-06-14 17:09:00,0.75035,0.7504,0.7501,0.7503,1091499999.0
2007-06-14 17:10:00,0.7503,0.7503,0.7502,0.7502,402600004.0
2007-06-14 17:11:00,0.7502,0.7503,0.7501,0.7503,438300003.0
2007-06-14 17:12:00,0.7503,0.7503,0.7501,0.7502,786000002.0
2007-06-14 17:13:00,0.7503,0.7503,0.7501,0.7503,352100000.0
2007-06-14 17:14:00,0.7503,0.7503,0.7502,0.7502,575999994.0
2007-06-14 17:15:00,0.7502,0.7502,0.7501,0.75015,412599995.0
2007-06-14 17:16:00,0.7502,0.7503,0.7501,0.7502,585599998.0
2007-06-14 17:17:00,0.7502,0.7503,0.7501,0.7502,988899995.0
2007-06-14 17:18:00,0.7502,0.7504,0.7502,0.7504,364800000.0
2007-06-14 17:19:00,0.7504,0.7506,0.7504,0.75045,515500005.0
2007-06-14 17:20:00,0.7505,0.7506,0.7505,0.7506,110000001.0
2007-06-14 17:21:00,0.7506,0.7506,0.7506,0.7506,221000002.0
2007-06-14 17:22:00,0.7506,0.7506,0.75055,0.75055,273799997.0
2007-06-14 17:23:00,0.7506,0.7506,0.75045,0.7505,390099996.0
2007-06-14 17:24:00,0.7505,0.7506,0.7505,0.7505,1356700002.0
2007-06-14 17:25:00,0.7505,0.7505,0.75035,0.75035,866099994.0
2007-06-14 17:26:00,0.75035,0.7504,0.7502,0.75025,729600000.0
2007-06-14 17:27:00,0.75025,0.7504,0.75025,0.7503,292699996.0
2007-06-14 17:28:00,0.7503,0.7504,0.7503,0.7504,137500000.0
2007-06-14 17:29:00,0.7504,0.7504,0.75035,0.7504,84800000.0
2007-06-14 17:30:00,0.7504,0.7504,0.7503,0.7504,292499994.0
2007-06-14 17:31:00,0.7504,0.7504,0.7504,0.7504,8200000.0
2007-06-14 17:32:00,0.7504,0.7504,0.7503,0.7503,91999999.0
2007-06-14 17:33:00,0.7504,0.7504,0.7504,0.7504,60800000.0
2007-06-14 17:34:00,0.7504,0.7504,0.7502,0.7502,281700000.0
2007-06-14 17:35:00,0.75025,0.7504,0.7502,0.75035,792699999.0
2007-06-14 17:36:00,0.7504,0.7504,0.75,0.7502,595700005.0
2007-06-14 17:37:00,0.7502,0.7502,0.75,0.7501,939400003.0
2007-06-14 17:38:00,0.7501,0.7501,0.7498,0.7499,1924000016.0
2007-06-14 17:39:00,0.7499,0.7499,0.7495,0.7496,1386299990.0
2007-06-14 17:40:00,0.7496,0.7496,0.7494,0.74945,289300003.0
2007-06-14 17:41:00,0.7495,0.7496,0.7495,0.74955,56899999.0
2007-06-14 17:42:00,0.74955,0.7497,0.74955,0.7497,138900001.0
2007-06-14 17:43:00,0.7497,0.7497,0.7495,0.7497,828699995.0
2007-06-14 17:44:00,0.7497,0.7497,0.7496,0.7496,295499997.0
2007-06-14 17:45:00,0.74965,0.7497,0.74965,0.7497,54000000.0
2007-06-14 17:46:00,0.7497,0.7499,0.7496,0.7498,617800001.0
2007-06-14 17:47:00,0.7499,0.7499,0.7498,0.7498,124800004.0
2007-06-14 17:48:00,0.7492,0.74954,0.7492,0.74947,402600014.0
2007-06-14 17:49:00,0.7498,0.7498,0.7497,0.7497,547200005.0
2007-06-14 17:50:00,0.7499,0.75,0.7498,0.7499,661100005.0
2007-06-14 17:51:00,0.7501,0.7502,0.74985,0.75015,661100005.0
2007-06-14 17:52:00,0.75015,0.7503,0.7501,0.7503,370500004.0
2007-06-14 17:53:00,0.7503,0.7503,0.7501,0.7501,387600006.0
2007-06-14 17:54:00,0.7503,0.7503,0.7502,0.7502,447000000.0
2007-06-14 17:55:00,0.7503,0.7503,0.75,0.7502,2116000003.0
2007-06-14 17:56:00,0.7502,0.7502,0.75015,0.75015,547200009.0
2007-06-14 17:57:00,0.7502,0.7502,0.7498,0.75,864799993.0
2007-06-14 17:58:00,0.75,0.7501,0.7498,0.7499,548000006.0
2007-06-14 17:59:00,0.74985,0.7499,0.74985,0.7499,538999990.0
2007-06-14 18:00:00,0.7499,0.7499,0.74975,0.7499,479700002.0
2007-06-14 18:01:00,0.7499,0.75,0.7498,0.7499,819300000.0
2007-06-14 18:02:00,0.7499,0.7499,0.74975,0.7499,543799999.0
2007-06-14 18:03:00,0.7499,0.75,0.7498,0.75,1829200001.0
2007-06-14 18:04:00,0.75,0.7501,0.75,0.7501,733600005.0
2007-06-14 18:05:00,0.7502,0.7502,0.7498,0.7499,733600005.0
2007-06-14 18:06:00,0.7499,0.7499,0.7499,0.7499,38299999.0
2007-06-14 18:07:00,0.7499,0.7499,0.7498,0.7499,967700003.0
2007-06-14 18:08:00,0.7499,0.7499,0.74985,0.7499,479400003.0
2007-06-14 18:09:00,0.7499,0.7499,0.7498,0.7498,881599998.0
2007-06-14 18:10:00,0.7498,0.7499,0.7498,0.7499,871200000.0
2007-06-14 18:11:00,0.7499,0.7499,0.7498,0.7499,478299999.0
2007-06-14 18:12:00,0.7499,0.7499,0.7498,0.7499,110400000.0
2007-06-14 18:13:00,0.7499,0.7499,0.7498,0.7498,549599987.0
2007-06-14 18:14:00,0.7498,0.75,0.7498,0.7498,361799998.0
2007-06-14 18:15:00,0.75,0.75,0.75,0.75,112300000.0
2007-06-14 18:16:00,0.75,0.75,0.74985,0.74985,552399998.0
2007-06-14 18:17:00,0.7499,0.7499,0.7499,0.7499,210500005.0
2007-06-14 18:18:00,0.7499,0.75,0.7499,0.75,673599985.0
2007-06-14 18:19:00,0.75,0.75,0.75,0.75,149099997.0
2007-06-14 18:20:00,0.7499,0.75,0.7499,0.75,238299999.0
2007-06-14 18:21:00,0.7497,0.74987,0.7497,0.74984,266799999.0
2007-06-14 18:22:00,0.75,0.75,0.75,0.75,88100003.0
2007-06-14 18:23:00,0.75,0.75,0.74995,0.74995,385699999.0
2007-06-14 18:24:00,0.74979,0.7501,0.74974,0.74988,116600000.0
2007-06-14 18:25:00,0.75,0.75,0.75,0.75,23100000.0
2007-06-14 18:26:00,0.75,0.75,0.7498,0.7498,965300007.0
2007-06-14 18:27:00,0.7499,0.75,0.7499,0.75,221900000.0
2007-06-14 18:28:00,0.74975,0.74985,0.74967,0.7497,964699999.0
2007-06-14 18:29:00,0.75,0.75,0.75,0.75,15900000.0
2007-06-14 18:30:00,0.75,0.75,0.74985,0.75,341599998.0
2007-06-14 18:31:00,0.75,0.75,0.75,0.75,700000.0
2007-06-14 18:32:00,0.75,0.75,0.75,0.75,59599998.0
2007-06-14 18:33:00,0.7501,0.7501,0.75,0.75,1889500002.0
2007-06-14 18:34:00,0.74974,0.7498,0.74942,0.7498,1889500002.0
2007-06-14 18:35:00,0.75,0.75,0.75,0.75,75400000.0
2007-06-14 18:36:00,0.75,0.75,0.7499,0.7499,477800000.0
2007-06-14 18:37:00,0.7499,0.7499,0.7499,0.7499,83999999.0
2007-06-14 18:38:00,0.7499,0.7499,0.7499,0.7499,27200001.0
2007-06-14 18:39:00,0.7499,0.75,0.7499,0.7499,426200007.0
2007-06-14 18:40:00,0.7499,0.75,0.7499,0.75,244400001.0
2007-06-14 18:41:00,0.74985,0.74993,0.74974,0.74991,364400002.0
2007-06-14 18:42:00,0.74986,0.74993,0.7497,0.74979,603600003.0
2007-06-14 18:43:00,0.7501,0.7501,0.7499,0.75005,419900001.0
2007-06-14 18:44:00,0.7501,0.7502,0.7501,0.7502,264099998.0
2007-06-14 18:45:00,0.7502,0.7502,0.75,0.75,346200000.0
2007-06-14 18:46:00,0.75,0.75,0.7499,0.7499,239099998.0
2007-06-14 18:47:00,0.75,0.75,0.7499,0.75,474300005.0
2007-06-14 18:48:00,0.74965,0.74987,0.74947,0.74967,474300005.0
2007-06-14 18:49:00,0.75,0.75,0.75,0.75,158299998.0
2007-06-14 18:50:00,0.75,0.75,0.74995,0.74995,210000001.0
2007-06-14 18:51:00,0.75,0.75,0.7499,0.7499,478499999.0
2007-06-14 18:52:00,0.7499,0.75,0.7499,0.75,279100006.0
2007-06-14 18:53:00,0.75,0.7503,0.75,0.75,1473900000.0
2007-06-14 18:54:00,0.75,0.75,0.75,0.75,361499992.0
2007-06-14 18:55:00,0.75,0.7501,0.75,0.7501,620200004.0
2007-06-14 18:56:00,0.7501,0.7501,0.74995,0.74995,412500000.0
2007-06-14 18:57:00,0.75,0.7501,0.75,0.75005,165200001.0
2007-06-14 18:58:00,0.75005,0.7503,0.75005,0.7501,1126600008.0
2007-06-14 18:59:00,0.7501,0.7501,0.7501,0.7501,28000000.0
2007-06-14 19:00:00,0.7501,0.7501,0.75,0.75,395400003.0
2007-06-14 19:01:00,0.75,0.75,0.7498,0.75,1671200016.0
2007-06-14 19:02:00,0.75,0.7501,0.75,0.7501,128600003.0
2007-06-14 19:03:00,0.7501,0.7501,0.7501,0.7501,23000000.0
2007-06-14 19:04:00,0.7501,0.7501,0.75005,0.7501,168500002.0
2007-06-14 19:05:00,0.7501,0.7501,0.75005,0.7501,147699999.0
2007-06-14 19:06:00,0.7501,0.7501,0.7501,0.7501,37500001.0
2007-06-14 19:07:00,0.7501,0.7501,0.7501,0.7501,68400002.0
2007-06-14 19:08:00,0.74982,0.75003,0.74982,0.74993,873499997.0
2007-06-14 19:09:00,0.7501,0.7501,0.7501,0.7501,1160299999.0
2007-06-14 19:10:00,0.7501,0.7502,0.75005,0.7502,227599997.0
2007-06-14 19:11:00,0.7502,0.7502,0.75,0.75,117300002.0
2007-06-14 19:12:00,0.74991,0.75009,0.74981,0.74988,1699299989.0
2007-06-14 19:13:00,0.7501,0.7501,0.7501,0.7501,9600000.0
2007-06-14 19:14:00,0.7501,0.7501,0.74995,0.74995,274300008.0
2007-06-14 19:15:00,0.75,0.75,0.74985,0.75,284499996.0
2007-06-14 19:16:00,0.75,0.75,0.7499,0.75,192100002.0
2007-06-14 19:17:00,0.75,0.75,0.74985,0.7499,654499987.0
2007-06-14 19:18:00,0.7499,0.7499,0.74985,0.74985,459299996.0
2007-06-14 19:19:00,0.7499,0.7499,0.74985,0.74985,363799994.0
2007-06-14 19:20:00,0.7499,0.7499,0.74985,0.7499,479599996.0
2007-06-14 19:21:00,0.7499,0.7499,0.74985,0.74985,949599988.0
2007-06-14 19:22:00,0.7499,0.7499,0.7499,0.7499,112700006.0
2007-06-14 19:23:00,0.7499,0.7499,0.7498,0.7498,610899997.0
2007-06-14 19:25:00,0.7498,0.7498,0.7498,0.7498,34900002.0
2007-06-14 19:26:00,0.7498,0.7498,0.7498,0.7498,34900002.0
2007-06-14 19:27:00,0.74944,0.7497,0.7494,0.74949,1337699996.0
2007-06-14 19:28:00,0.7498,0.7498,0.7498,0.7498,65000000.0
2007-06-14 19:29:00,0.7496,0.74978,0.74947,0.7496,1534399993.0
2007-06-14 19:30:00,0.74948,0.75001,0.74948,0.74962,352099998.0
2007-06-14 19:31:00,0.7498,0.7498,0.7498,0.7498,323400009.0
2007-06-14 19:32:00,0.7498,0.7499,0.74975,0.74985,1527500004.0
2007-06-14 19:33:00,0.7501,0.7502,0.75,0.7502,757600003.0
2007-06-14 19:34:00,0.7501,0.7502,0.7499,0.7499,757600003.0
2007-06-14 19:35:00,0.7499,0.7499,0.7498,0.7498,114600000.0
2007-06-14 19:36:00,0.7499,0.7499,0.7499,0.7499,125100002.0
2007-06-14 19:37:00,0.7496,0.74991,0.74936,0.74963,967899999.0
2007-06-14 19:38:00,0.7499,0.7499,0.7498,0.7499,342299997.0
2007-06-14 19:39:00,0.7499,0.7499,0.7499,0.7499,52200000.0
2007-06-14 19:40:00,0.74973,0.75028,0.74968,0.74968,1631800004.0
2007-06-14 19:41:00,0.74957,0.74985,0.74957,0.7497,1481700000.0
2007-06-14 19:42:00,0.7499,0.7499,0.7499,0.7499,170699998.0
2007-06-14 19:43:00,0.74964,0.74989,0.7495,0.74963,865600002.0
2007-06-14 19:44:00,0.7499,0.7499,0.7499,0.7499,21500000.0
2007-06-14 19:45:00,0.7499,0.7499,0.74985,0.74985,96400000.0
2007-06-14 19:46:00,0.7499,0.7499,0.7499,0.7499,23900000.0
2007-06-14 19:47:00,0.7499,0.7499,0.7498,0.7499,633999990.0
2007-06-14 19:48:00,0.7499,0.7501,0.74985,0.7501,728400007.0
2007-06-14 19:49:00,0.7501,0.7503,0.7501,0.7502,860400010.0
2007-06-14 19:50:00,0.7502,0.7503,0.75015,0.7502,283500003.0
2007-06-14 19:51:00,0.7502,0.7503,0.75,0.75025,1355600004.0
2007-06-14 19:52:00,0.7503,0.7503,0.7502,0.7502,65499999.0
2007-06-14 19:53:00,0.7502,0.7503,0.7502,0.75025,157699999.0
2007-06-14 19:54:00,0.7503,0.7504,0.7502,0.7504,256600001.0
2007-06-14 19:55:00,0.7504,0.7504,0.7503,0.7503,23200000.0
2007-06-14 19:56:00,0.7503,0.7503,0.7503,0.7503,198700001.0
2007-06-14 19:57:00,0.7503,0.7504,0.7503,0.7504,69400000.0
2007-06-14 19:58:00,0.7503,0.7504,0.7503,0.7503,115400004.0
2007-06-14 19:59:00,0.7503,0.7503,0.7503,0.7503,48000000.0
2007-06-14 20:00:00,0.7503,0.7503,0.75,0.75,688299990.0
2007-06-14 20:01:00,0.75,0.7501,0.7499,0.7501,449700002.0
2007-06-14 20:02:00,0.7501,0.7502,0.7501,0.7502,679600005.0
2007-06-14 20:03:00,0.7502,0.7502,0.7502,0.7502,137599998.0
2007-06-14 20:04:00,0.7502,0.7502,0.7502,0.7502,33599998.0
2007-06-14 20:05:00,0.7502,0.7502,0.7502,0.7502,33599998.0
2007-06-14 20:06:00,0.74987,0.75002,0.74975,0.74988,1037099994.0
2007-06-14 20:07:00,0.7502,0.7502,0.7502,0.7502,67000000.0
2007-06-14 20:08:00,0.7501,0.7501,0.7501,0.7501,46000000.0
2007-06-14 20:09:00,0.7502,0.7502,0.7502,0.7502,32599998.0
2007-06-14 20:10:00,0.7502,0.7502,0.7502,0.7502,364900002.0
2007-06-14 20:11:00,0.7502,0.7502,0.7502,0.7502,212700002.0
2007-06-14 20:12:00,0.7502,0.7502,0.7502,0.7502,61599998.0
2007-06-14 20:13:00,0.7502,0.7502,0.7502,0.7502,58399999.0
2007-06-14 20:14:00,0.75007,0.75015,0.74995,0.75007,149600002.0
2007-06-14 20:15:00,0.7502,0.7502,0.7502,0.7502,57599998.0
2007-06-14 20:16:00,0.7502,0.7502,0.7501,0.7501,71800001.0
2007-06-14 20:17:00,0.7502,0.7503,0.7501,0.7502,116899997.0
2007-06-14 20:18:00,0.7503,0.7503,0.7503,0.7503,93000000.0
2007-06-14 20:19:00,0.7503,0.7503,0.7503,0.7503,100500000.0
2007-06-14 20:20:00,0.7503,0.7503,0.7502,0.7503,247000001.0
2007-06-14 20:21:00,0.7503,0.7504,0.7502,0.7504,519099996.0
2007-06-14 20:22:00,0.7504,0.7504,0.75035,0.75035,55000000.0
2007-06-14 20:23:00,0.7505,0.7505,0.7503,0.7504,635500010.0
2007-06-14 20:24:00,0.7504,0.7505,0.7504,0.7504,280100001.0
2007-06-14 20:25:00,0.7503,0.7505,0.7502,0.7502,663200003.0
2007-06-14 20:26:00,0.7503,0.7503,0.7503,0.7503,56700001.0
2007-06-14 20:27:00,0.7503,0.7505,0.7502,0.75025,1028300006.0
2007-06-14 20:28:00,0.7503,0.7503,0.7501,0.7501,283899997.0
2007-06-14 20:29:00,0.7502,0.7503,0.7501,0.7501,1134300002.0
2007-06-14 20:30:00,0.7502,0.7502,0.7502,0.7502,366900000.0
2007-06-14 20:31:00,0.75,0.75012,0.74973,0.74973,141000001.0
2007-06-14 20:32:00,0.7502,0.7502,0.7502,0.7502,56600002.0
2007-06-14 20:33:00,0.7498,0.75001,0.74963,0.74998,1203299998.0
2007-06-14 20:34:00,0.7502,0.7502,0.75005,0.75005,124700000.0
2007-06-14 20:35:00,0.75005,0.7503,0.75005,0.7502,798600007.0
2007-06-14 20:36:00,0.7502,0.7502,0.75,0.7501,426999999.0
2007-06-14 20:37:00,0.75,0.7502,0.75,0.7502,397499999.0
2007-06-14 20:38:00,0.7502,0.7502,0.7502,0.7502,144900002.0
2007-06-14 20:39:00,0.7502,0.7502,0.7502,0.7502,43200000.0
2007-06-14 20:40:00,0.7502,0.7502,0.7501,0.7501,155000000.0
2007-06-14 20:41:00,0.7502,0.7502,0.7502,0.7502,61700000.0
2007-06-14 20:42:00,0.7502,0.7502,0.7502,0.7502,182199991.0
2007-06-14 20:43:00,0.75009,0.75009,0.7499,0.7499,95400001.0
2007-06-14 20:44:00,0.74982,0.74999,0.7498,0.74992,308500002.0
2007-06-14 20:45:00,0.74997,0.74997,0.74968,0.74996,707100008.0
2007-06-14 20:46:00,0.7502,0.7502,0.7502,0.7502,69300002.0
2007-06-14 20:47:00,0.7502,0.7502,0.7502,0.7502,248500000.0
2007-06-14 20:48:00,0.7502,0.7502,0.7502,0.7502,105200002.0
2007-06-14 20:49:00,0.7502,0.7502,0.7502,0.7502,598000004.0
2007-06-14 20:50:00,0.75,0.7502,0.75,0.7501,75300000.0
2007-06-14 20:51:00,0.7502,0.7502,0.75,0.7502,75300000.0
2007-06-14 20:52:00,0.7502,0.7502,0.7501,0.7502,75300000.0
2007-06-14 20:53:00,0.7502,0.7502,0.7502,0.7502,20800000.0
2007-06-14 20:54:00,0.7502,0.7503,0.7501,0.7502,822500011.0
2007-06-14 20:55:00,0.74989,0.75006,0.74977,0.74988,432299990.0
2007-06-14 20:56:00,0.7502,0.7502,0.7502,0.7502,25500000.0
2007-06-14 20:57:00,0.7502,0.7502,0.75015,0.75015,92400002.0
2007-06-14 20:58:00,0.7502,0.7502,0.75015,0.7502,139400001.0
2007-06-14 20:59:00,0.7502,0.7503,0.75,0.75,664199997.0
2007-06-14 21:00:00,0.7498,0.7502,0.7498,0.75,354899999.0
2007-06-14 21:01:00,0.75,0.75,0.75,0.75,85100001.0
2007-06-14 21:02:00,0.75,0.75,0.75,0.75,37599998.0
2007-06-14 21:03:00,0.7502,0.7502,0.75,0.75,59800000.0
2007-06-14 21:04:00,0.75,0.75,0.75,0.75,36800000.0
2007-06-14 21:05:00,0.75,0.7501,0.75,0.7501,73800000.0
2007-06-14 21:06:00,0.7501,0.7501,0.7501,0.7501,80400000.0
2007-06-14 21:07:00,0.7501,0.7501,0.7501,0.7501,3200000.0
2007-06-14 21:08:00,0.7499,0.7499,0.7499,0.7499,1600000.0
2007-06-14 21:09:00,0.7501,0.7501,0.7501,0.7501,1600000.0
2007-06-14 21:10:00,0.74974,0.75031,0.74974,0.74983,488299997.0
2007-06-14 21:11:00,0.74979,0.74985,0.74973,0.74983,268499999.0
2007-06-14 21:12:00,0.7501,0.7501,0.75,0.7501,23800000.0
2007-06-14 21:13:00,0.74983,0.74993,0.74975,0.74981,268299994.0
2007-06-14 21:14:00,0.7501,0.7501,0.7501,0.7501,53200000.0
2007-06-14 21:15:00,0.7501,0.7501,0.7501,0.7501,64000000.0
2007-06-14 21:16:00,0.74989,0.75,0.74986,0.74986,177300001.0
2007-06-14 21:17:00,0.74979,0.74996,0.74973,0.74979,430799996.0
2007-06-14 21:18:00,0.74998,0.75002,0.74979,0.74988,148499999.0
2007-06-14 21:19:00,0.7501,0.7501,0.7501,0.7501,12000000.0
2007-06-14 21:20:00,0.7501,0.7501,0.7501,0.7501,8000000.0
2007-06-14 21:21:00,0.7501,0.7502,0.7501,0.7501,58100000.0
2007-06-14 21:22:00,0.7502,0.7502,0.7502,0.7502,40500000.0
2007-06-14 21:23:00,0.74995,0.75022,0.74991,0.75022,285000000.0
2007-06-14 21:24:00,0.7503,0.75036,0.75009,0.75019,520099998.0
2007-06-14 21:25:00,0.7502,0.75023,0.75008,0.7501,112699999.0
2007-06-14 21:26:00,0.7504,0.7505,0.7504,0.7505,56000000.0
2007-06-14 21:27:00,0.7505,0.7511,0.7504,0.7511,259000001.0
2007-06-14 21:28:00,0.7511,0.7511,0.7506,0.7506,284800000.0
2007-06-14 21:29:00,0.7506,0.7506,0.7505,0.7506,170700001.0
2007-06-14 21:30:00,0.7506,0.7506,0.7505,0.7506,1065199995.0
2007-06-14 21:31:00,0.7506,0.7506,0.7506,0.7506,490600000.0
2007-06-14 21:32:00,0.7506,0.7506,0.7501,0.7501,373000001.0
2007-06-14 21:33:00,0.7501,0.7503,0.7501,0.7502,477600003.0
2007-06-14 21:34:00,0.74985,0.74997,0.74971,0.74997,150199996.0
2007-06-14 21:35:00,0.7502,0.7502,0.7502,0.7502,32800000.0
2007-06-14 21:36:00,0.7503,0.7503,0.7503,0.7503,60000000.0
2007-06-14 21:37:00,0.7503,0.7503,0.7503,0.7503,73100000.0
2007-06-14 21:38:00,0.75013,0.75013,0.74998,0.75004,166699997.0
2007-06-14 21:39:00,0.7503,0.7503,0.7502,0.7502,75899999.0
2007-06-14 21:40:00,0.7502,0.7502,0.7502,0.7502,19200001.0
2007-06-14 21:41:00,0.7502,0.7502,0.7502,0.7502,96600003.0
2007-06-14 21:42:00,0.7503,0.7504,0.7502,0.7502,121400000.0
2007-06-14 21:43:00,0.7499,0.75003,0.74973,0.74973,999000000.0
2007-06-14 21:44:00,0.7502,0.7502,0.7502,0.7502,9600000.0
2007-06-14 21:45:00,0.74999,0.7502,0.74987,0.74987,160500000.0
2007-06-14 21:46:00,0.74988,0.75016,0.74988,0.74998,168399998.0
2007-06-14 21:47:00,0.7502,0.7502,0.7502,0.7502,15100000.0
2007-06-14 21:48:00,0.74975,0.74996,0.74975,0.74982,972100000.0
2007-06-14 21:49:00,0.7502,0.7502,0.7502,0.7502,40499999.0
2007-06-14 21:50:00,0.7502,0.7502,0.7502,0.7502,16700001.0
2007-06-14 21:51:00,0.75007,0.75007,0.74982,0.74983,147999999.0
2007-06-14 21:52:00,0.74988,0.75003,0.74988,0.74989,315700001.0
2007-06-14 21:53:00,0.74992,0.74999,0.74988,0.74999,242700000.0
2007-06-14 21:54:00,0.74989,0.7499,0.74968,0.74982,187299999.0
2007-06-14 21:55:00,0.74975,0.75004,0.74975,0.74993,189699998.0
2007-06-14 21:56:00,0.75052,0.75052,0.74995,0.74995,187900000.0
2007-06-14 21:57:00,0.74979,0.75013,0.74979,0.74986,269899996.0
2007-06-14 21:58:00,0.7502,0.7502,0.7502,0.7502,38400000.0
2007-06-14 21:59:00,0.7502,0.7502,0.7502,0.7502,20800000.0
2007-06-14 22:00:00,0.7502,0.7502,0.7501,0.7502,39300000.0
2007-06-14 22:01:00,0.7502,0.7502,0.7502,0.7502,29600000.0
2007-06-14 22:02:00,0.7502,0.7502,0.7502,0.7502,16800000.0
2007-06-14 22:03:00,0.7502,0.7502,0.7502,0.7502,16800000.0
2007-06-14 22:04:00,0.7502,0.7502,0.7502,0.7502,23200000.0
2007-06-14 22:05:00,0.7502,0.7502,0.7502,0.7502,23200000.0
2007-06-14 22:06:00,0.7502,0.7502,0.7502,0.7502,17800000.0
2007-06-14 22:07:00,0.7502,0.7502,0.7502,0.7502,10400000.0
2007-06-14 22:08:00,0.7502,0.7502,0.7502,0.7502,6400000.0
2007-06-14 22:09:00,0.7502,0.7502,0.7502,0.7502,16800000.0
2007-06-14 22:10:00,0.7502,0.7502,0.7502,0.7502,32700000.0
2007-06-14 22:11:00,0.7502,0.7502,0.7502,0.7502,27800000.0
2007-06-14 22:12:00,0.7502,0.7502,0.7501,0.7501,51700000.0
2007-06-14 22:13:00,0.7502,0.7502,0.7502,0.7502,27800000.0
2007-06-14 22:14:00,0.7502,0.7502,0.7502,0.7502,39700000.0
2007-06-14 22:15:00,0.7502,0.7502,0.7502,0.7502,27800000.0
2007-06-14 22:16:00,0.7502,0.7502,0.7502,0.7502,27800000.0
2007-06-14 22:17:00,0.7502,0.7502,0.7499,0.75,162300000.0
2007-06-14 22:18:00,0.7501,0.7501,0.7501,0.7501,14800000.0
2007-06-14 22:19:00,0.7501,0.7501,0.7501,0.7501,63700000.0
2007-06-14 22:20:00,0.7501,0.7501,0.75,0.75,95399999.0
2007-06-14 22:21:00,0.74983,0.75003,0.74983,0.74984,92199997.0
2007-06-14 22:22:00,0.7501,0.7501,0.7499,0.7499,80599999.0
2007-06-14 22:23:00,0.75,0.75,0.75,0.75,50399999.0
2007-06-14 22:24:00,0.7497,0.74984,0.7497,0.74975,418599999.0
2007-06-14 22:25:00,0.74975,0.75003,0.74974,0.74989,354999998.0
2007-06-14 22:26:00,0.75,0.75,0.75,0.75,9600000.0
2007-06-14 22:27:00,0.75,0.7501,0.75,0.7501,69399999.0
2007-06-14 22:28:00,0.7501,0.7501,0.75,0.75,66699998.0
2007-06-14 22:29:00,0.7501,0.7501,0.7501,0.7501,26200000.0
2007-06-14 22:30:00,0.7501,0.7501,0.75,0.75,163700000.0
2007-06-14 22:31:00,0.7495,0.74973,0.7495,0.74953,239399995.0
2007-06-14 22:32:00,0.75,0.75,0.75,0.75,95100001.0
2007-06-14 22:33:00,0.7499,0.75,0.7499,0.75,47199999.0
2007-06-14 22:34:00,0.74982,0.74982,0.74955,0.7496,183100001.0
2007-06-14 22:35:00,0.74972,0.74972,0.74954,0.74961,124600000.0
2007-06-14 22:36:00,0.75,0.75,0.7498,0.7498,160899999.0
2007-06-14 22:37:00,0.7497,0.7497,0.7495,0.7497,357199999.0
2007-06-14 22:38:00,0.7498,0.7498,0.7496,0.7497,83099999.0
2007-06-14 22:39:00,0.7497,0.7497,0.7496,0.7496,79000000.0
2007-06-14 22:40:00,0.7496,0.75,0.7496,0.7498,640900001.0
2007-06-14 22:41:00,0.7498,0.7498,0.7498,0.7498,110800000.0
2007-06-14 22:42:00,0.7498,0.7498,0.7498,0.7498,117299999.0
2007-06-14 22:43:00,0.7498,0.7498,0.7495,0.7495,1587100005.0
2007-06-14 22:44:00,0.7497,0.7498,0.7495,0.7498,1968899985.0
2007-06-14 22:45:00,0.7499,0.7499,0.7499,0.7499,604600008.0
2007-06-14 22:46:00,0.7498,0.7498,0.7496,0.7498,604600008.0
2007-06-14 22:47:00,0.7498,0.7498,0.7498,0.7498,36600000.0
2007-06-14 22:48:00,0.7498,0.7498,0.7497,0.7497,60600000.0
2007-06-14 22:49:00,0.7498,0.7498,0.7498,0.7498,42400000.0
2007-06-14 22:50:00,0.7498,0.7498,0.7498,0.7498,65500000.0
2007-06-14 22:51:00,0.7498,0.7498,0.7497,0.7498,260200001.0
2007-06-14 22:52:00,0.7499,0.7499,0.7497,0.7498,474200002.0
2007-06-14 22:53:00,0.7498,0.7499,0.7496,0.7498,1352900005.0
2007-06-14 22:54:00,0.75,0.7501,0.7498,0.7498,110100000.0
2007-06-14 22:55:00,0.7498,0.7501,0.7498,0.75,518899998.0
2007-06-14 22:56:00,0.7499,0.7501,0.7498,0.75,783800001.0
2007-06-14 22:57:00,0.7501,0.7502,0.7498,0.7498,71900000.0
2007-06-14 22:58:00,0.7499,0.7499,0.7499,0.7499,2500000.0
2007-06-14 22:59:00,0.74987,0.7501,0.74973,0.74996,120299998.0
2007-06-14 23:00:00,0.74984,0.75023,0.74971,0.7502,622499996.0
2007-06-14 23:01:00,0.7499,0.7499,0.7499,0.7499,1600000.0
2007-06-14 23:02:00,0.7499,0.7499,0.7498,0.7498,35700000.0
2007-06-14 23:03:00,0.7498,0.7498,0.7498,0.7498,20000000.0
2007-06-14 23:04:00,0.7497,0.7497,0.7496,0.7497,89700000.0
2007-06-14 23:05:00,0.7497,0.7497,0.7497,0.7497,18299999.0
2007-06-14 23:06:00,0.7496,0.7497,0.7496,0.7496,66899999.0
2007-06-14 23:07:00,0.7497,0.7498,0.7496,0.7498,249000003.0
2007-06-14 23:08:00,0.7498,0.7499,0.7497,0.7497,299500000.0
2007-06-14 23:09:00,0.74952,0.74952,0.74936,0.7495,145500000.0
2007-06-14 23:10:00,0.74959,0.7497,0.74941,0.74963,118299998.0
2007-06-14 23:11:00,0.74972,0.7498,0.74949,0.7495,129400001.0
2007-06-14 23:12:00,0.74935,0.74962,0.74935,0.74962,103300001.0
2007-06-14 23:13:00,0.7498,0.7499,0.7497,0.7499,249499999.0
2007-06-14 23:14:00,0.7499,0.7499,0.7497,0.7499,351500001.0
2007-06-14 23:15:00,0.7499,0.7499,0.7497,0.7497,91000000.0
2007-06-14 23:16:00,0.7497,0.7497,0.7496,0.7496,48699999.0
2007-06-14 23:17:00,0.7496,0.7497,0.7496,0.7496,167099998.0
2007-06-14 23:18:00,0.7496,0.7496,0.7495,0.7496,191300001.0
2007-06-14 23:19:00,0.7495,0.7496,0.7495,0.7496,78899999.0
2007-06-14 23:20:00,0.7496,0.7496,0.7494,0.7496,116000002.0
2007-06-14 23:21:00,0.7496,0.7496,0.7496,0.7496,15900000.0
2007-06-14 23:22:00,0.74934,0.74943,0.74924,0.74941,960400004.0
2007-06-14 23:23:00,0.74941,0.7496,0.74938,0.7495,526700004.0
2007-06-14 23:24:00,0.7496,0.7496,0.7495,0.7496,86800000.0
2007-06-14 23:25:00,0.74918,0.74946,0.74916,0.74933,135600000.0
2007-06-14 23:26:00,0.7496,0.7496,0.7496,0.7496,15900000.0
2007-06-14 23:27:00,0.7496,0.7496,0.7495,0.74955,138500000.0
2007-06-14 23:28:00,0.7496,0.7496,0.7496,0.7496,31800000.0
2007-06-14 23:29:00,0.7496,0.7496,0.7496,0.7496,31800000.0
2007-06-14 23:30:00,0.7496,0.7496,0.7496,0.7496,61800000.0
2007-06-14 23:31:00,0.7496,0.7496,0.7496,0.7496,42900000.0
2007-06-14 23:32:00,0.7496,0.7497,0.7495,0.7497,276700000.0
2007-06-14 23:33:00,0.74965,0.7497,0.74965,0.7497,92499999.0
2007-06-14 23:34:00,0.7497,0.7497,0.7497,0.7497,63600000.0
2007-06-14 23:35:00,0.7497,0.7497,0.74965,0.74965,67600000.0
2007-06-14 23:36:00,0.74965,0.7497,0.74965,0.7497,91500000.0
2007-06-14 23:37:00,0.7497,0.7497,0.7495,0.7496,249600001.0
2007-06-14 23:39:00,0.74975,0.7499,0.74955,0.74985,344999997.0
2007-06-14 23:40:00,0.7499,0.7499,0.7497,0.7497,95800000.0
2007-06-14 23:41:00,0.7497,0.7498,0.7497,0.7498,75000000.0
2007-06-14 23:42:00,0.74962,0.74992,0.74953,0.74992,376700001.0
2007-06-14 23:43:00,0.74986,0.74986,0.74953,0.74963,500000000.0
2007-06-14 23:44:00,0.7498,0.7498,0.7498,0.7498,28900000.0
2007-06-14 23:45:00,0.7495,0.74962,0.74949,0.7496,175999998.0
2007-06-14 23:46:00,0.7498,0.7498,0.7498,0.7498,62100000.0
2007-06-14 23:47:00,0.74941,0.74956,0.74941,0.74945,152299999.0
2007-06-14 23:48:00,0.7498,0.7498,0.7491,0.7492,176899998.0
2007-06-14 23:49:00,0.7493,0.7495,0.7493,0.7493,57300000.0
2007-06-14 23:50:00,0.7493,0.7495,0.7493,0.7495,45400000.0
2007-06-14 23:51:00,0.7492,0.7493,0.74913,0.7493,112100000.0
2007-06-14 23:52:00,0.74922,0.7493,0.74918,0.74918,62000000.0
2007-06-14 23:53:00,0.7495,0.7495,0.7495,0.7495,15200000.0
2007-06-14 23:54:00,0.7495,0.7495,0.7493,0.7493,34200000.0
2007-06-14 23:55:00,0.74917,0.74936,0.74915,0.74915,226699998.0
2007-06-14 23:56:00,0.7493,0.7493,0.7491,0.7491,16200000.0
2007-06-14 23:57:00,0.7493,0.7495,0.7493,0.7495,21600000.0
2007-06-14 23:58:00,0.7495,0.7495,0.7495,0.7495,134299999.0
2007-06-14 23:59:00,0.74928,0.74928,0.74922,0.74922,47800000.0
2007-06-15 00:00:00,0.7495,0.7495,0.7495,0.7495,47800000.0
2007-06-15 00:01:00,0.7495,0.7495,0.7494,0.7494,76500000.0
2007-06-15 00:02:00,0.7494,0.7494,0.7494,0.7494,20800000.0
2007-06-15 00:03:00,0.7494,0.7495,0.7494,0.7495,57200000.0
2007-06-15 00:04:00,0.7495,0.7497,0.7495,0.7495,496000002.0
2007-06-15 00:05:00,0.7495,0.7495,0.7495,0.7495,41599998.0
2007-06-15 00:06:00,0.7495,0.7496,0.7495,0.7496,300399998.0
2007-06-15 00:07:00,0.7496,0.7497,0.74945,0.7497,1767499997.0
2007-06-15 00:08:00,0.7497,0.7497,0.7496,0.7496,300100000.0
2007-06-15 00:09:00,0.7496,0.7497,0.7496,0.7497,73400000.0
2007-06-15 00:10:00,0.7496,0.7497,0.7496,0.7497,113400001.0
2007-06-15 00:11:00,0.7496,0.7497,0.7496,0.7496,216500004.0
2007-06-15 00:12:00,0.7496,0.7496,0.74955,0.74955,188999997.0
2007-06-15 00:13:00,0.7496,0.7496,0.74955,0.74955,167800003.0
2007-06-15 00:14:00,0.7496,0.7496,0.7496,0.7496,163299999.0
2007-06-15 00:15:00,0.7496,0.7496,0.7496,0.7496,141000000.0
2007-06-15 00:16:00,0.7496,0.7496,0.7496,0.7496,141000000.0
2007-06-15 00:17:00,0.7496,0.7496,0.7496,0.7496,165700001.0
2007-06-15 00:18:00,0.7496,0.7496,0.7496,0.7496,176600001.0
2007-06-15 00:19:00,0.7496,0.7497,0.74955,0.7497,248800002.0
2007-06-15 00:20:00,0.7497,0.7498,0.7496,0.7498,1848600010.0
2007-06-15 00:21:00,0.7498,0.7501,0.7498,0.7498,539700001.0
2007-06-15 00:22:00,0.7499,0.7501,0.7499,0.75005,1220799999.0
2007-06-15 00:23:00,0.75005,0.7501,0.75005,0.7501,34200001.0
2007-06-15 00:24:00,0.7501,0.7501,0.7501,0.7501,500300008.0
2007-06-15 00:25:00,0.7501,0.7503,0.7501,0.75015,703300006.0
2007-06-15 00:26:00,0.7502,0.7503,0.75005,0.7503,446800003.0
2007-06-15 00:27:00,0.7502,0.7503,0.7502,0.75025,157400001.0
2007-06-15 00:28:00,0.7503,0.751,0.7502,0.7507,1720799996.0
2007-06-15 00:29:00,0.7507,0.7507,0.7504,0.7504,471900001.0
2007-06-15 00:30:00,0.7504,0.7504,0.75015,0.7503,198299999.0
2007-06-15 00:31:00,0.7503,0.7503,0.7501,0.7503,448000008.0
2007-06-15 00:32:00,0.7503,0.7503,0.7501,0.7501,325100001.0
2007-06-15 00:33:00,0.75,0.7503,0.75,0.7503,380000002.0
2007-06-15 00:34:00,0.7503,0.7503,0.7503,0.7503,27100000.0
2007-06-15 00:35:00,0.75006,0.75017,0.75002,0.75014,103099997.0
2007-06-15 00:36:00,0.7503,0.7503,0.7502,0.7503,222699999.0
2007-06-15 00:37:00,0.7503,0.7503,0.7503,0.7503,206900001.0
2007-06-15 00:38:00,0.7503,0.7503,0.7502,0.7502,103900001.0
2007-06-15 00:39:00,0.7502,0.7502,0.7501,0.7501,153100000.0
2007-06-15 00:40:00,0.7502,0.7502,0.75,0.75,93399998.0
2007-06-15 00:41:00,0.7502,0.7502,0.75015,0.75015,63600000.0
2007-06-15 00:42:00,0.7501,0.7502,0.7501,0.7501,210200001.0
2007-06-15 00:43:00,0.7501,0.7504,0.75005,0.75005,1692300005.0
2007-06-15 00:44:00,0.7501,0.7501,0.7499,0.7501,416399999.0
2007-06-15 00:45:00,0.7502,0.7503,0.7502,0.7502,260300000.0
2007-06-15 00:46:00,0.7502,0.7503,0.7497,0.7503,277600003.0
2007-06-15 00:47:00,0.7502,0.7502,0.7502,0.7502,85600000.0
2007-06-15 00:48:00,0.7502,0.7502,0.7502,0.7502,24700000.0
2007-06-15 00:49:00,0.74973,0.75008,0.74973,0.75008,209400001.0
2007-06-15 00:50:00,0.75008,0.75049,0.74993,0.75013,242600002.0
2007-06-15 00:51:00,0.75007,0.75007,0.7499,0.74995,724400000.0
2007-06-15 00:52:00,0.7502,0.7502,0.7502,0.7502,104500000.0
2007-06-15 00:53:00,0.74986,0.75002,0.74971,0.7498,265599996.0
2007-06-15 00:54:00,0.7498,0.74993,0.74972,0.74988,197199997.0
2007-06-15 00:55:00,0.7502,0.7502,0.7502,0.7502,69499998.0
2007-06-15 00:56:00,0.7502,0.7502,0.7502,0.7502,33599998.0
2007-06-15 00:57:00,0.7502,0.7503,0.7502,0.75025,276699999.0
2007-06-15 00:58:00,0.74993,0.75034,0.74993,0.7501,389699992.0
2007-06-15 00:59:00,0.7503,0.7503,0.7503,0.7503,43000000.0
2007-06-15 01:00:00,0.7503,0.7504,0.7502,0.7504,341399996.0
2007-06-15 01:01:00,0.7503,0.7504,0.7502,0.7503,641499996.0
2007-06-15 01:02:00,0.7504,0.7506,0.7503,0.7504,2024299989.0
2007-06-15 01:03:00,0.7505,0.7506,0.7505,0.7506,112399999.0
2007-06-15 01:04:00,0.7506,0.7506,0.7504,0.7504,112399999.0
2007-06-15 01:05:00,0.7504,0.7505,0.7504,0.7504,131800000.0
2007-06-15 01:06:00,0.7505,0.7506,0.7505,0.75055,399299998.0
2007-06-15 01:07:00,0.7506,0.7506,0.7505,0.7506,116300003.0
2007-06-15 01:08:00,0.7505,0.7508,0.7505,0.7507,826699999.0
2007-06-15 01:09:00,0.7507,0.7508,0.7506,0.7506,244000000.0
2007-06-15 01:10:00,0.7506,0.7508,0.7506,0.7508,29599999.0
2007-06-15 01:11:00,0.7508,0.7508,0.7506,0.7507,840100000.0
2007-06-15 01:12:00,0.7507,0.7509,0.7505,0.7505,617399994.0
2007-06-15 01:13:00,0.7505,0.7507,0.7505,0.7506,381199995.0
2007-06-15 01:14:00,0.7506,0.7508,0.7506,0.7507,611699996.0
2007-06-15 01:15:00,0.7507,0.7507,0.7506,0.7506,311299997.0
2007-06-15 01:16:00,0.75071,0.75071,0.7503,0.75055,229800001.0
2007-06-15 01:17:00,0.7507,0.7507,0.7507,0.7507,55800000.0
2007-06-15 01:18:00,0.7507,0.7507,0.75055,0.7507,131700000.0
2007-06-15 01:19:00,0.7507,0.7507,0.7507,0.7507,111200002.0
2007-06-15 01:20:00,0.7507,0.7509,0.7506,0.7507,596199999.0
2007-06-15 01:21:00,0.7507,0.7507,0.7507,0.7507,306199999.0
2007-06-15 01:22:00,0.75048,0.7505,0.75018,0.75038,1323299999.0
2007-06-15 01:23:00,0.7507,0.7507,0.75065,0.75065,175499999.0
2007-06-15 01:24:00,0.7507,0.7507,0.7507,0.7507,18299999.0
2007-06-15 01:25:00,0.75041,0.7506,0.75033,0.7505,2027100008.0
2007-06-15 01:26:00,0.7507,0.7507,0.7507,0.7507,79599998.0
2007-06-15 01:27:00,0.7507,0.7507,0.7507,0.7507,81100000.0
2007-06-15 01:28:00,0.7507,0.7507,0.7507,0.7507,156699996.0
2007-06-15 01:29:00,0.7508,0.7509,0.75075,0.75075,341599994.0
2007-06-15 01:30:00,0.75052,0.75099,0.75051,0.7506,805599991.0
2007-06-15 01:31:00,0.7506,0.7507,0.75043,0.75043,544999994.0
2007-06-15 01:32:00,0.7508,0.7508,0.7508,0.7508,18299999.0
2007-06-15 01:33:00,0.7508,0.7511,0.7507,0.751,1082399993.0
2007-06-15 01:34:00,0.751,0.7511,0.7507,0.7508,463399999.0
2007-06-15 01:35:00,0.7508,0.7509,0.7506,0.7506,339900002.0
2007-06-15 01:36:00,0.7507,0.7508,0.7505,0.7506,538300004.0
2007-06-15 01:37:00,0.7506,0.7508,0.7505,0.75065,795199996.0
2007-06-15 01:38:00,0.75065,0.7508,0.75065,0.7508,265300001.0
2007-06-15 01:39:00,0.7508,0.7509,0.7508,0.7508,242899996.0
2007-06-15 01:40:00,0.7508,0.751,0.7507,0.7509,917900003.0
2007-06-15 01:41:00,0.7509,0.7509,0.75075,0.75085,530800001.0
2007-06-15 01:42:00,0.75069,0.75086,0.75041,0.75041,1727499995.0
2007-06-15 01:43:00,0.7509,0.7509,0.7509,0.7509,196600001.0
2007-06-15 01:44:00,0.751,0.751,0.751,0.751,74800000.0
2007-06-15 01:45:00,0.75095,0.7512,0.7509,0.7509,502700000.0
2007-06-15 01:46:00,0.75069,0.75086,0.75069,0.75086,105200000.0
2007-06-15 01:47:00,0.751,0.751,0.75085,0.7509,287500002.0
2007-06-15 01:48:00,0.751,0.7511,0.7508,0.7509,845199998.0
2007-06-15 01:49:00,0.7509,0.7509,0.7506,0.75065,368000003.0
2007-06-15 01:50:00,0.75065,0.7509,0.7505,0.7507,393999999.0
2007-06-15 01:51:00,0.7507,0.7507,0.7506,0.75065,573799999.0
2007-06-15 01:52:00,0.75057,0.75065,0.75018,0.75044,680500003.0
2007-06-15 01:53:00,0.7507,0.7507,0.7506,0.7506,237600001.0
2007-06-15 01:54:00,0.75065,0.7508,0.75065,0.7508,53000000.0
2007-06-15 01:55:00,0.7508,0.7512,0.7508,0.751,695800000.0
2007-06-15 01:56:00,0.751,0.7511,0.751,0.751,213099999.0
2007-06-15 01:57:00,0.7511,0.7511,0.7509,0.7511,320300001.0
2007-06-15 01:58:00,0.7511,0.7512,0.7511,0.7512,1126000022.0
2007-06-15 01:59:00,0.7512,0.7513,0.7512,0.7513,503300002.0
2007-06-15 02:00:00,0.7513,0.7514,0.7511,0.7512,800399997.0
2007-06-15 02:01:00,0.7511,0.7511,0.751,0.751,259299996.0
2007-06-15 02:02:00,0.7511,0.7511,0.7511,0.7511,31900000.0
2007-06-15 02:03:00,0.7511,0.7511,0.751,0.751,241999998.0
2007-06-15 02:04:00,0.7512,0.7514,0.7511,0.7513,1828199999.0
2007-06-15 02:05:00,0.7514,0.7514,0.7512,0.7513,1828199999.0
2007-06-15 02:06:00,0.7511,0.7514,0.7511,0.7513,1828199999.0
2007-06-15 02:07:00,0.7513,0.7514,0.7512,0.7513,470800000.0
2007-06-15 02:08:00,0.7513,0.7513,0.7513,0.7513,25500000.0
2007-06-15 02:09:00,0.75106,0.75116,0.75102,0.75107,148500000.0
2007-06-15 02:10:00,0.7513,0.7513,0.75115,0.7512,304500001.0
2007-06-15 02:11:00,0.7513,0.7513,0.7511,0.7512,473600003.0
2007-06-15 02:12:00,0.7511,0.7512,0.7511,0.7511,164000005.0
2007-06-15 02:13:00,0.7512,0.7512,0.7512,0.7512,110000000.0
2007-06-15 02:14:00,0.7512,0.7512,0.75105,0.75105,138800001.0
2007-06-15 02:15:00,0.75105,0.7512,0.75105,0.7512,332000000.0
2007-06-15 02:16:00,0.7512,0.7512,0.751,0.7511,1007500002.0
2007-06-15 02:17:00,0.7511,0.7512,0.7511,0.7512,100999999.0
2007-06-15 02:18:00,0.7512,0.7513,0.7512,0.7513,252000002.0
2007-06-15 02:19:00,0.7513,0.7513,0.7513,0.7513,322599997.0
2007-06-15 02:20:00,0.7513,0.7514,0.7513,0.7514,152900000.0
2007-06-15 02:21:00,0.7514,0.7517,0.7513,0.7517,812299992.0
2007-06-15 02:22:00,0.7517,0.7519,0.7517,0.7519,578899997.0
2007-06-15 02:23:00,0.7519,0.752,0.7518,0.752,1160300005.0
2007-06-15 02:24:00,0.752,0.752,0.7518,0.752,1303499999.0
2007-06-15 02:25:00,0.7519,0.7519,0.7518,0.7519,481800000.0
2007-06-15 02:26:00,0.7519,0.752,0.7518,0.7519,424199994.0
2007-06-15 02:27:00,0.7519,0.7519,0.7519,0.7519,86900002.0
2007-06-15 02:28:00,0.7519,0.752,0.7519,0.7519,378499998.0
2007-06-15 02:29:00,0.7519,0.7519,0.7519,0.7519,55000000.0
2007-06-15 02:30:00,0.7519,0.752,0.7519,0.752,116300000.0
2007-06-15 02:31:00,0.752,0.7521,0.7519,0.7521,763099996.0
2007-06-15 02:32:00,0.7521,0.7522,0.752,0.752,846400000.0
2007-06-15 02:33:00,0.752,0.752,0.7517,0.7519,701700001.0
2007-06-15 02:34:00,0.7519,0.7519,0.7517,0.7517,528499999.0
2007-06-15 02:35:00,0.7516,0.7517,0.7516,0.7517,561500002.0
2007-06-15 02:36:00,0.7517,0.7518,0.7517,0.7517,516700008.0
2007-06-15 02:37:00,0.7517,0.7517,0.7516,0.7516,523899994.0
2007-06-15 02:38:00,0.7516,0.7516,0.7516,0.7516,66700000.0
2007-06-15 02:39:00,0.7516,0.7517,0.7516,0.7516,164099999.0
2007-06-15 02:40:00,0.7516,0.7517,0.7516,0.7517,114599998.0
2007-06-15 02:41:00,0.7517,0.7517,0.7516,0.7516,103399997.0
2007-06-15 02:42:00,0.7516,0.7517,0.7516,0.7517,191499999.0
2007-06-15 02:43:00,0.7517,0.7517,0.7517,0.7517,146199996.0
2007-06-15 02:44:00,0.75145,0.75158,0.75132,0.7514,692299995.0
2007-06-15 02:45:00,0.7517,0.752,0.7517,0.7518,362699992.0
2007-06-15 02:46:00,0.7518,0.7519,0.7518,0.7519,115300000.0
2007-06-15 02:47:00,0.7519,0.7519,0.7518,0.7518,186200003.0
2007-06-15 02:48:00,0.7518,0.7518,0.7518,0.7518,51600000.0
2007-06-15 02:49:00,0.75153,0.75168,0.75134,0.75156,1256100001.0
2007-06-15 02:50:00,0.7516,0.75182,0.75125,0.75141,609899998.0
2007-06-15 02:51:00,0.7518,0.7519,0.7517,0.7519,511699998.0
2007-06-15 02:53:00,0.752,0.7521,0.7516,0.7517,1147500000.0
2007-06-15 02:54:00,0.7517,0.7517,0.7517,0.7517,47400000.0
2007-06-15 02:55:00,0.7517,0.7517,0.7515,0.7516,341199997.0
2007-06-15 02:56:00,0.7516,0.7517,0.7515,0.7516,747299997.0
2007-06-15 02:57:00,0.7516,0.7517,0.7516,0.7516,502399993.0
2007-06-15 02:58:00,0.7516,0.7518,0.7516,0.7517,343799998.0
2007-06-15 02:59:00,0.7517,0.7518,0.7517,0.7517,394300000.0
2007-06-15 03:00:00,0.7517,0.7518,0.7517,0.7518,276500004.0
2007-06-15 03:01:00,0.7519,0.7519,0.7518,0.7518,205999997.0
2007-06-15 03:02:00,0.7518,0.752,0.7517,0.7519,738599998.0
2007-06-15 03:03:00,0.7518,0.7519,0.7518,0.7519,481800003.0
2007-06-15 03:04:00,0.7519,0.7519,0.7519,0.7519,36800000.0
2007-06-15 03:05:00,0.75156,0.75158,0.75135,0.75136,137300001.0
2007-06-15 03:06:00,0.7519,0.752,0.7519,0.752,606900006.0
2007-06-15 03:07:00,0.752,0.752,0.752,0.752,117000000.0
2007-06-15 03:08:00,0.752,0.752,0.7519,0.7519,346299997.0
2007-06-15 03:09:00,0.7519,0.752,0.7519,0.75195,312399997.0
2007-06-15 03:10:00,0.752,0.752,0.7519,0.7519,197699999.0
2007-06-15 03:11:00,0.7519,0.7519,0.7519,0.7519,57599999.0
2007-06-15 03:12:00,0.7519,0.7519,0.7519,0.7519,153900002.0
2007-06-15 03:13:00,0.7519,0.7519,0.7519,0.7519,180200003.0
2007-06-15 03:14:00,0.7519,0.7519,0.7519,0.7519,91499995.0
2007-06-15 03:15:00,0.75165,0.75167,0.75141,0.75145,360200004.0
2007-06-15 03:16:00,0.7519,0.7519,0.7519,0.7519,54899997.0
2007-06-15 03:17:00,0.7519,0.7519,0.7519,0.7519,121000000.0
2007-06-15 03:18:00,0.7519,0.7519,0.7519,0.7519,45400002.0
2007-06-15 03:19:00,0.7514,0.75165,0.75138,0.75156,707099998.0
2007-06-15 03:20:00,0.75163,0.75199,0.75162,0.75162,387999996.0
2007-06-15 03:21:00,0.7519,0.7521,0.7519,0.752,431400003.0
2007-06-15 03:22:00,0.752,0.752,0.7518,0.7519,170900003.0
2007-06-15 03:23:00,0.7519,0.7519,0.7519,0.7519,70399999.0
2007-06-15 03:24:00,0.7519,0.7519,0.7518,0.7518,66200003.0
2007-06-15 03:25:00,0.7519,0.7519,0.7518,0.7519,194400006.0
2007-06-15 03:26:00,0.7519,0.7519,0.7519,0.7519,351900017.0
2007-06-15 03:27:00,0.7519,0.7519,0.7518,0.7518,172400000.0
2007-06-15 03:28:00,0.7517,0.7517,0.7517,0.7517,74999999.0
2007-06-15 03:29:00,0.7517,0.7517,0.7517,0.7517,34500000.0
2007-06-15 03:30:00,0.7517,0.7517,0.7516,0.7517,250100002.0
2007-06-15 03:31:00,0.75128,0.7517,0.75128,0.75145,582099998.0
2007-06-15 03:32:00,0.7517,0.7517,0.7516,0.7516,138800004.0
2007-06-15 03:33:00,0.75125,0.7513,0.75102,0.75114,918400004.0
2007-06-15 03:34:00,0.7516,0.7516,0.7515,0.7516,154500001.0
2007-06-15 03:35:00,0.7516,0.7516,0.75155,0.75155,48400002.0
2007-06-15 03:36:00,0.7516,0.7516,0.7516,0.7516,22200001.0
2007-06-15 03:37:00,0.7516,0.7518,0.7515,0.7517,507100001.0
2007-06-15 03:38:00,0.7517,0.7517,0.7516,0.7517,109399998.0
2007-06-15 03:39:00,0.7516,0.7517,0.7516,0.7517,145200002.0
2007-06-15 03:40:00,0.7517,0.7517,0.7517,0.7517,30299999.0
2007-06-15 03:41:00,0.7517,0.7517,0.7517,0.7517,139999998.0
2007-06-15 03:42:00,0.7517,0.7517,0.7515,0.7516,1941300006.0
2007-06-15 03:43:00,0.7516,0.7516,0.7515,0.7515,383500002.0
2007-06-15 03:44:00,0.7516,0.7517,0.7515,0.7516,1425899993.0
2007-06-15 03:45:00,0.7515,0.7517,0.7515,0.7517,518899996.0
2007-06-15 03:46:00,0.7517,0.7517,0.7516,0.7517,518899996.0
2007-06-15 03:47:00,0.7517,0.7519,0.7516,0.7519,852400002.0
2007-06-15 03:48:00,0.7519,0.7519,0.7517,0.7518,1025899996.0
2007-06-15 03:49:00,0.7518,0.7518,0.7517,0.7518,332700000.0
2007-06-15 03:50:00,0.7517,0.7518,0.7517,0.7518,98800000.0
2007-06-15 03:51:00,0.7518,0.7518,0.7518,0.7518,25500000.0
2007-06-15 03:52:00,0.7518,0.7518,0.7518,0.7518,138000002.0
2007-06-15 03:53:00,0.7518,0.7518,0.7518,0.7518,32600001.0
2007-06-15 03:54:00,0.7518,0.7518,0.7518,0.7518,14300000.0
2007-06-15 03:55:00,0.7518,0.7518,0.7518,0.7518,16700001.0
2007-06-15 03:56:00,0.7518,0.7519,0.7518,0.7519,135000001.0
2007-06-15 03:57:00,0.7519,0.7519,0.7519,0.7519,34199999.0
2007-06-15 03:58:00,0.7519,0.7519,0.7518,0.7518,126199997.0
2007-06-15 03:59:00,0.7518,0.7519,0.7518,0.7518,234299999.0
2007-06-15 04:00:00,0.7518,0.7519,0.7518,0.7518,451900004.0
2007-06-15 04:01:00,0.7518,0.752,0.7518,0.752,665200005.0
2007-06-15 04:02:00,0.752,0.7521,0.7519,0.752,307900001.0
2007-06-15 04:03:00,0.75175,0.75191,0.75164,0.75173,178400005.0
2007-06-15 04:04:00,0.752,0.752,0.75195,0.752,39000000.0
2007-06-15 04:05:00,0.752,0.752,0.752,0.752,33400000.0
2007-06-15 04:06:00,0.752,0.752,0.7518,0.7518,152900001.0
2007-06-15 04:07:00,0.7518,0.7519,0.7518,0.7519,575700001.0
2007-06-15 04:08:00,0.7519,0.752,0.7519,0.7519,228099996.0
2007-06-15 04:09:00,0.7519,0.752,0.7519,0.7519,417599998.0
2007-06-15 04:10:00,0.7519,0.7519,0.7519,0.7519,37300000.0
2007-06-15 04:11:00,0.7519,0.7521,0.7519,0.75205,866199988.0
2007-06-15 04:12:00,0.7521,0.7522,0.752,0.7521,437400002.0
2007-06-15 04:13:00,0.7521,0.7522,0.7521,0.7522,436600007.0
2007-06-15 04:14:00,0.75215,0.7522,0.75205,0.7521,294900000.0
2007-06-15 04:15:00,0.7523,0.7524,0.75205,0.7523,1820599994.0
2007-06-15 04:16:00,0.7523,0.7523,0.7521,0.7522,965500004.0
2007-06-15 04:17:00,0.7523,0.7524,0.7522,0.7524,802899997.0
2007-06-15 04:18:00,0.7524,0.7524,0.7523,0.7523,205299999.0
2007-06-15 04:19:00,0.7523,0.7526,0.7523,0.7524,757500003.0
2007-06-15 04:20:00,0.7525,0.7526,0.7525,0.7525,358600002.0
2007-06-15 04:21:00,0.7525,0.7526,0.7525,0.7525,292200001.0
2007-06-15 04:22:00,0.7525,0.7527,0.7524,0.7525,1073200006.0
2007-06-15 04:23:00,0.7525,0.7526,0.7525,0.7525,914900002.0
2007-06-15 04:24:00,0.7525,0.7526,0.7525,0.7525,442799998.0
2007-06-15 04:25:00,0.7526,0.7526,0.7524,0.7526,550200006.0
2007-06-15 04:26:00,0.7526,0.7527,0.7524,0.7525,793600003.0
2007-06-15 04:27:00,0.7525,0.7526,0.7524,0.7524,245600003.0
2007-06-15 04:28:00,0.7525,0.7525,0.7525,0.7525,27900000.0
2007-06-15 04:29:00,0.7525,0.7525,0.7525,0.7525,23900000.0
2007-06-15 04:30:00,0.7525,0.7526,0.7524,0.7526,428800002.0
2007-06-15 04:31:00,0.7526,0.7526,0.7525,0.7525,229400002.0
2007-06-15 04:32:00,0.7525,0.7525,0.75235,0.75235,194400003.0
2007-06-15 04:33:00,0.7524,0.7525,0.7524,0.7525,54000000.0
2007-06-15 04:34:00,0.7525,0.7525,0.75225,0.7525,202500000.0
2007-06-15 04:35:00,0.7525,0.7525,0.7524,0.75245,252700005.0
2007-06-15 04:36:00,0.7525,0.7525,0.7524,0.7524,130500003.0
2007-06-15 04:37:00,0.7524,0.7525,0.7523,0.7525,216200001.0
2007-06-15 04:38:00,0.7525,0.7525,0.7523,0.7523,121899999.0
2007-06-15 04:39:00,0.75225,0.7523,0.75215,0.7522,609100005.0
2007-06-15 04:40:00,0.7522,0.7522,0.7522,0.7522,263499999.0
2007-06-15 04:41:00,0.7522,0.7523,0.7521,0.7522,845800002.0
2007-06-15 04:42:00,0.7522,0.7522,0.7521,0.7522,156000003.0
2007-06-15 04:43:00,0.7522,0.7522,0.7522,0.7522,8800000.0
2007-06-15 04:44:00,0.7522,0.7522,0.7522,0.7522,98600002.0
2007-06-15 04:45:00,0.75183,0.7519,0.75161,0.75179,114899998.0
2007-06-15 04:46:00,0.75176,0.75188,0.7517,0.75187,283199994.0
2007-06-15 04:47:00,0.7522,0.7522,0.7521,0.7522,443700007.0
2007-06-15 04:48:00,0.7522,0.7522,0.7522,0.7522,430700003.0
2007-06-15 04:49:00,0.7522,0.7522,0.752,0.752,372899991.0
2007-06-15 04:50:00,0.7521,0.7521,0.752,0.752,358799999.0
2007-06-15 04:51:00,0.7521,0.7522,0.752,0.7521,311900002.0
2007-06-15 04:52:00,0.7521,0.7522,0.752,0.752,550699999.0
2007-06-15 04:53:00,0.752,0.7521,0.7519,0.752,390000003.0
2007-06-15 04:54:00,0.752,0.7521,0.7518,0.7519,1276300001.0
2007-06-15 04:55:00,0.7514,0.75155,0.75118,0.75155,102200001.0
2007-06-15 04:56:00,0.7519,0.7519,0.7516,0.7516,293900001.0
2007-06-15 04:57:00,0.7516,0.7518,0.7516,0.7518,401999998.0
2007-06-15 04:58:00,0.7518,0.7518,0.7517,0.7517,79300000.0
2007-06-15 04:59:00,0.7517,0.7518,0.7517,0.7518,125199996.0
2007-06-15 05:00:00,0.7518,0.7519,0.7518,0.7519,183199999.0
2007-06-15 05:01:00,0.7519,0.7519,0.7519,0.7519,107400002.0
2007-06-15 05:02:00,0.7519,0.7519,0.7517,0.7517,88600000.0
2007-06-15 05:03:00,0.7517,0.7519,0.7517,0.7519,152399999.0
2007-06-15 05:04:00,0.7519,0.7519,0.7519,0.7519,21500000.0
2007-06-15 05:05:00,0.7519,0.7521,0.7518,0.7521,104500001.0
2007-06-15 05:06:00,0.7521,0.7521,0.7519,0.7519,1620399997.0
2007-06-15 05:07:00,0.7519,0.7521,0.7518,0.752,1442899993.0
2007-06-15 05:08:00,0.752,0.752,0.752,0.752,121500000.0
2007-06-15 05:09:00,0.752,0.7521,0.7519,0.7519,991900002.0
2007-06-15 05:10:00,0.752,0.752,0.7519,0.7519,279800000.0
2007-06-15 05:11:00,0.752,0.752,0.752,0.752,111000000.0
2007-06-15 05:12:00,0.752,0.752,0.752,0.752,121000001.0
2007-06-15 05:13:00,0.752,0.7522,0.752,0.752,470000000.0
2007-06-15 05:14:00,0.7521,0.7521,0.752,0.752,78400000.0
2007-06-15 05:15:00,0.7521,0.7521,0.7521,0.7521,29500000.0
2007-06-15 05:16:00,0.752,0.7525,0.752,0.7524,905699996.0
2007-06-15 05:17:00,0.7523,0.7523,0.75195,0.7521,557100000.0
2007-06-15 05:18:00,0.7521,0.7522,0.752,0.752,756000000.0
2007-06-15 05:19:00,0.7522,0.7523,0.752,0.7522,1593800000.0
2007-06-15 05:20:00,0.7521,0.7523,0.7521,0.7522,1593800000.0
2007-06-15 05:21:00,0.7522,0.7523,0.7521,0.7521,197900000.0
2007-06-15 05:22:00,0.7521,0.7522,0.752,0.752,193400005.0
2007-06-15 05:23:00,0.7521,0.7521,0.752,0.752,193400005.0
2007-06-15 05:24:00,0.7521,0.7521,0.7521,0.7521,215900004.0
2007-06-15 05:25:00,0.7521,0.7522,0.7521,0.7522,392200001.0
2007-06-15 05:26:00,0.75215,0.7522,0.75215,0.7522,80600002.0
2007-06-15 05:27:00,0.75173,0.75187,0.75162,0.75187,262400001.0
2007-06-15 05:28:00,0.7523,0.7523,0.75205,0.75225,234699999.0
2007-06-15 05:29:00,0.7523,0.7523,0.7522,0.7523,194099998.0
2007-06-15 05:30:00,0.7523,0.7523,0.7523,0.7523,13500000.0
2007-06-15 05:31:00,0.7523,0.7523,0.7522,0.7522,84300000.0
2007-06-15 05:32:00,0.7522,0.7523,0.7522,0.7523,162800000.0
2007-06-15 05:33:00,0.7522,0.7523,0.7522,0.7522,579800000.0
2007-06-15 05:34:00,0.75186,0.75207,0.75169,0.75189,197300000.0
2007-06-15 05:35:00,0.7522,0.7522,0.7522,0.7522,18299999.0
2007-06-15 05:36:00,0.7522,0.7522,0.7522,0.7522,91399997.0
2007-06-15 05:37:00,0.7523,0.7523,0.7523,0.7523,70800004.0
2007-06-15 05:38:00,0.7523,0.7523,0.7522,0.7523,97299999.0
2007-06-15 05:39:00,0.7523,0.7524,0.7522,0.7524,249300000.0
2007-06-15 05:40:00,0.75212,0.75238,0.75199,0.75211,388500002.0
2007-06-15 05:41:00,0.75202,0.75208,0.75188,0.75188,89500000.0
2007-06-15 05:42:00,0.7524,0.7524,0.7524,0.7524,112399996.0
2007-06-15 05:43:00,0.7524,0.7525,0.7523,0.7525,503700002.0
2007-06-15 05:44:00,0.7524,0.7525,0.7523,0.7524,515400002.0
2007-06-15 05:45:00,0.7524,0.7524,0.7524,0.7524,27900000.0
2007-06-15 05:46:00,0.75203,0.75226,0.75197,0.75217,119699999.0
2007-06-15 05:47:00,0.7524,0.7525,0.7524,0.7525,267100001.0
2007-06-15 05:48:00,0.7525,0.7525,0.7523,0.7524,306300006.0
2007-06-15 05:49:00,0.7524,0.7525,0.7524,0.7525,591500001.0
2007-06-15 05:50:00,0.7525,0.7525,0.7524,0.7524,448900000.0
2007-06-15 05:51:00,0.7524,0.7524,0.75235,0.75235,345900000.0
2007-06-15 05:52:00,0.7524,0.7524,0.7524,0.7524,36599998.0
2007-06-15 05:53:00,0.7524,0.7524,0.7524,0.7524,146599996.0
2007-06-15 05:54:00,0.75207,0.75216,0.75187,0.75187,144099998.0
2007-06-15 05:55:00,0.7524,0.7524,0.7524,0.7524,166800000.0
2007-06-15 05:56:00,0.7524,0.7524,0.7523,0.7524,220700005.0
2007-06-15 05:57:00,0.7524,0.7525,0.7523,0.7524,570199998.0
2007-06-15 05:58:00,0.7524,0.7524,0.7524,0.7524,75700001.0
2007-06-15 05:59:00,0.7524,0.7524,0.7524,0.7524,159400002.0
2007-06-15 06:00:00,0.7524,0.7525,0.7524,0.7524,478800000.0
2007-06-15 06:01:00,0.7524,0.7524,0.7524,0.7524,136100003.0
2007-06-15 06:02:00,0.7524,0.7524,0.75235,0.75235,60499999.0
2007-06-15 06:03:00,0.7524,0.7524,0.7523,0.7523,43799999.0
2007-06-15 06:04:00,0.7524,0.7524,0.7523,0.7523,72100000.0
2007-06-15 06:05:00,0.7524,0.7524,0.7524,0.7524,67100000.0
2007-06-15 06:06:00,0.7524,0.7524,0.7523,0.7524,142199997.0
2007-06-15 06:07:00,0.7524,0.7524,0.7523,0.7524,153799998.0
2007-06-15 06:08:00,0.7524,0.7525,0.7524,0.7524,320400006.0
2007-06-15 06:09:00,0.7524,0.7524,0.7523,0.7523,286599997.0
2007-06-15 06:10:00,0.7523,0.7524,0.75225,0.75225,356900001.0
2007-06-15 06:11:00,0.7523,0.7524,0.7523,0.7523,169199997.0
2007-06-15 06:12:00,0.7523,0.7524,0.7523,0.7523,170900003.0
2007-06-15 06:13:00,0.7523,0.7524,0.7523,0.7524,85599999.0
2007-06-15 06:14:00,0.7524,0.7524,0.75225,0.7524,142800000.0
2007-06-15 06:15:00,0.7524,0.7525,0.7523,0.7525,166599997.0
2007-06-15 06:16:00,0.7525,0.7526,0.7525,0.75255,374499998.0
2007-06-15 06:17:00,0.7526,0.7526,0.75245,0.75245,158900000.0
2007-06-15 06:18:00,0.7525,0.7525,0.75245,0.75245,230300005.0
2007-06-15 06:19:00,0.7525,0.7525,0.7525,0.7525,80200000.0
2007-06-15 06:20:00,0.7524,0.7524,0.7524,0.7524,35000001.0
2007-06-15 06:21:00,0.7525,0.7525,0.7525,0.7525,7200000.0
2007-06-15 06:22:00,0.7525,0.7526,0.7523,0.7525,574100008.0
2007-06-15 06:23:00,0.7525,0.7526,0.7524,0.7525,715099999.0
2007-06-15 06:24:00,0.7525,0.7525,0.7524,0.7525,572000003.0
2007-06-15 06:25:00,0.7525,0.7526,0.7523,0.7523,774500000.0
2007-06-15 06:26:00,0.7524,0.7525,0.75225,0.7525,373800002.0
2007-06-15 06:27:00,0.7524,0.7525,0.7523,0.7524,519800003.0
2007-06-15 06:28:00,0.7524,0.7524,0.752,0.752,580600000.0
2007-06-15 06:29:00,0.752,0.7523,0.75195,0.7522,1091000002.0
2007-06-15 06:30:00,0.7522,0.7522,0.7521,0.7522,72899999.0
2007-06-15 06:32:00,0.7523,0.7524,0.7523,0.7524,1746699999.0
2007-06-15 06:33:00,0.7522,0.7524,0.75215,0.7524,1746699999.0
2007-06-15 06:34:00,0.7524,0.7524,0.7523,0.7523,324699997.0
2007-06-15 06:35:00,0.7522,0.7523,0.752,0.7523,436899993.0
2007-06-15 06:36:00,0.75225,0.7523,0.7522,0.7522,126800000.0
2007-06-15 06:37:00,0.7522,0.7522,0.7521,0.7522,158500007.0
2007-06-15 06:38:00,0.75215,0.7522,0.7521,0.7521,329400006.0
2007-06-15 06:39:00,0.7521,0.7521,0.7521,0.7521,97800000.0
2007-06-15 06:40:00,0.7521,0.7521,0.752,0.752,88100000.0
2007-06-15 06:41:00,0.7521,0.7521,0.752,0.7521,159300006.0
2007-06-15 06:42:00,0.7521,0.7521,0.7519,0.7521,645300003.0
2007-06-15 06:43:00,0.7521,0.7521,0.752,0.7521,397200006.0
2007-06-15 06:44:00,0.7521,0.7522,0.7521,0.7522,343599995.0
2007-06-15 06:45:00,0.7522,0.7522,0.752,0.7521,1349099997.0
2007-06-15 06:46:00,0.7521,0.7521,0.752,0.7521,1105699997.0
2007-06-15 06:47:00,0.7521,0.7521,0.752,0.752,99800000.0
2007-06-15 06:48:00,0.75182,0.75182,0.75146,0.75162,1024299993.0
2007-06-15 06:49:00,0.7521,0.7521,0.752,0.752,18800000.0
2007-06-15 06:50:00,0.7521,0.7521,0.7519,0.7519,37100000.0
2007-06-15 06:51:00,0.752,0.752,0.7519,0.752,188099999.0
2007-06-15 06:52:00,0.752,0.752,0.752,0.752,57500000.0
2007-06-15 06:53:00,0.752,0.752,0.7516,0.7517,931699996.0
2007-06-15 06:54:00,0.7517,0.7519,0.7517,0.7519,676200005.0
2007-06-15 06:55:00,0.7519,0.7519,0.7518,0.7519,212300002.0
2007-06-15 06:56:00,0.7519,0.7519,0.7517,0.7518,595800006.0
2007-06-15 06:57:00,0.7518,0.7518,0.7517,0.7517,182999999.0
2007-06-15 06:58:00,0.7517,0.7517,0.75165,0.75165,86899997.0
2007-06-15 06:59:00,0.7517,0.7517,0.7517,0.7517,77299999.0
2007-06-15 07:00:00,0.7517,0.7517,0.7517,0.7517,149800000.0
2007-06-15 07:01:00,0.7517,0.7517,0.7515,0.7515,241499998.0
2007-06-15 07:02:00,0.7516,0.7516,0.7515,0.7516,330899993.0
2007-06-15 07:03:00,0.7516,0.7516,0.7516,0.7516,106599997.0
2007-06-15 07:04:00,0.7515,0.7518,0.7515,0.7517,766100005.0
2007-06-15 07:05:00,0.7517,0.7517,0.7517,0.7517,93900001.0
2007-06-15 07:06:00,0.7517,0.7517,0.7517,0.7517,165300000.0
2007-06-15 07:07:00,0.7516,0.7516,0.7516,0.7516,61100000.0
2007-06-15 07:08:00,0.75125,0.75158,0.75115,0.75148,404000004.0
2007-06-15 07:09:00,0.7516,0.7516,0.7516,0.7516,139800001.0
2007-06-15 07:10:00,0.7516,0.7516,0.7516,0.7516,39400002.0
2007-06-15 07:11:00,0.7516,0.7518,0.7516,0.7518,57100000.0
2007-06-15 07:12:00,0.7518,0.7518,0.7517,0.7517,1103299998.0
2007-06-15 07:13:00,0.7517,0.7517,0.7515,0.7515,499700000.0
2007-06-15 07:14:00,0.7515,0.7516,0.7515,0.7515,741300000.0
2007-06-15 07:15:00,0.7516,0.7516,0.7516,0.7516,17500000.0
2007-06-15 07:16:00,0.7516,0.7516,0.7516,0.7516,163000000.0
2007-06-15 07:17:00,0.7516,0.7517,0.7516,0.75165,157799999.0
2007-06-15 07:18:00,0.7517,0.7517,0.7516,0.7516,123999997.0
2007-06-15 07:19:00,0.7516,0.7517,0.7515,0.7515,251099999.0
2007-06-15 07:20:00,0.7516,0.7516,0.7516,0.7516,90599999.0
2007-06-15 07:21:00,0.7516,0.7517,0.7516,0.75165,133499999.0
2007-06-15 07:22:00,0.75165,0.7517,0.75155,0.75165,168100001.0
2007-06-15 07:23:00,0.75165,0.7517,0.7514,0.7514,512100005.0
2007-06-15 07:24:00,0.7514,0.7516,0.7514,0.7515,229899998.0
2007-06-15 07:25:00,0.7515,0.7515,0.7515,0.7515,65300000.0
2007-06-15 07:26:00,0.75095,0.75126,0.7508,0.75118,146900000.0
2007-06-15 07:27:00,0.7515,0.7515,0.7514,0.75145,199500001.0
2007-06-15 07:28:00,0.7515,0.7515,0.7515,0.7515,41299998.0
2007-06-15 07:29:00,0.7515,0.7515,0.7515,0.7515,15900000.0
2007-06-15 07:30:00,0.7515,0.7515,0.7515,0.7515,192800000.0
2007-06-15 07:31:00,0.75145,0.7515,0.7514,0.7515,287000000.0
2007-06-15 07:32:00,0.7515,0.7515,0.7512,0.7512,64100000.0
2007-06-15 07:33:00,0.7511,0.7515,0.7509,0.75125,1338399998.0
2007-06-15 07:34:00,0.7513,0.7513,0.7511,0.7512,1083300004.0
2007-06-15 07:35:00,0.7512,0.7512,0.7512,0.7512,162900001.0
2007-06-15 07:36:00,0.7512,0.7512,0.7511,0.7511,114200000.0
2007-06-15 07:37:00,0.7511,0.7511,0.7509,0.7511,707799999.0
2007-06-15 07:38:00,0.7511,0.7511,0.7509,0.7511,400099994.0
2007-06-15 07:39:00,0.7511,0.7511,0.7511,0.7511,142100000.0
2007-06-15 07:40:00,0.7511,0.7511,0.7508,0.7508,792199994.0
2007-06-15 07:41:00,0.7508,0.7508,0.7506,0.7508,1492399994.0
2007-06-15 07:42:00,0.75075,0.7508,0.7506,0.7508,499100001.0
2007-06-15 07:43:00,0.7509,0.751,0.75085,0.7509,326900001.0
2007-06-15 07:44:00,0.7508,0.751,0.75075,0.7509,978299988.0
2007-06-15 07:45:00,0.7509,0.7509,0.7506,0.7506,498199999.0
2007-06-15 07:46:00,0.7507,0.7507,0.7506,0.7506,151300002.0
2007-06-15 07:47:00,0.7506,0.7508,0.7506,0.7508,284399995.0
2007-06-15 07:48:00,0.7508,0.7509,0.75075,0.7509,422000002.0
2007-06-15 07:49:00,0.7509,0.7511,0.7508,0.7511,605800000.0
2007-06-15 07:50:00,0.751,0.7511,0.7509,0.75105,494799999.0
2007-06-15 07:51:00,0.75105,0.7511,0.7509,0.75105,1318899985.0
2007-06-15 07:52:00,0.7511,0.7511,0.7509,0.7511,504400000.0
2007-06-15 07:53:00,0.7511,0.7511,0.751,0.751,463900003.0
2007-06-15 07:54:00,0.751,0.7511,0.751,0.7511,697000004.0
2007-06-15 07:55:00,0.7511,0.7511,0.75105,0.75105,217399999.0
2007-06-15 07:56:00,0.7511,0.7511,0.7511,0.7511,73800000.0
2007-06-15 07:57:00,0.7511,0.7511,0.7509,0.751,710699997.0
2007-06-15 07:58:00,0.751,0.7511,0.7509,0.7511,1025799998.0
2007-06-15 07:59:00,0.7511,0.7511,0.751,0.751,178399999.0
2007-06-15 08:00:00,0.7511,0.7511,0.751,0.7511,412100006.0
2007-06-15 08:01:00,0.7511,0.7513,0.751,0.7512,1733999988.0
2007-06-15 08:02:00,0.7512,0.7512,0.7508,0.75085,1155900007.0
2007-06-15 08:03:00,0.75085,0.751,0.75085,0.7509,816199994.0
2007-06-15 08:04:00,0.7509,0.7509,0.7508,0.7509,721100006.0
2007-06-15 08:05:00,0.7509,0.7509,0.7508,0.7509,475300005.0
2007-06-15 08:06:00,0.75085,0.7509,0.7508,0.7509,157400004.0
2007-06-15 08:07:00,0.751,0.7512,0.751,0.7512,329100001.0
2007-06-15 08:08:00,0.7512,0.7516,0.7512,0.7513,702000000.0
2007-06-15 08:09:00,0.7513,0.7513,0.7513,0.7513,87800001.0
2007-06-15 08:10:00,0.7513,0.7513,0.7513,0.7513,34900000.0
2007-06-15 08:11:00,0.7514,0.7514,0.7513,0.7513,249700000.0
2007-06-15 08:12:00,0.7513,0.7515,0.7513,0.7515,399599996.0
2007-06-15 08:13:00,0.7515,0.7515,0.7513,0.7514,384300000.0
2007-06-15 08:14:00,0.7516,0.7516,0.7515,0.7516,430699998.0
2007-06-15 08:15:00,0.75132,0.75144,0.75109,0.75119,1010599997.0
2007-06-15 08:16:00,0.7516,0.7516,0.7516,0.7516,338100001.0
2007-06-15 08:17:00,0.7517,0.752,0.7517,0.7518,1073200000.0
2007-06-15 08:18:00,0.7519,0.7521,0.7519,0.7521,391699991.0
2007-06-15 08:19:00,0.7521,0.7522,0.7519,0.752,539300003.0
2007-06-15 08:20:00,0.752,0.752,0.75185,0.75195,216000002.0
2007-06-15 08:21:00,0.752,0.752,0.7515,0.7517,709500002.0
2007-06-15 08:22:00,0.7517,0.7517,0.7517,0.7517,421000001.0
2007-06-15 08:23:00,0.7517,0.7517,0.7516,0.7517,250999998.0
2007-06-15 08:24:00,0.7517,0.7517,0.7514,0.7514,461999998.0
2007-06-15 08:25:00,0.7514,0.7515,0.7513,0.75145,959100003.0
2007-06-15 08:26:00,0.7515,0.7516,0.7513,0.7513,908399999.0
2007-06-15 08:27:00,0.7513,0.7515,0.7513,0.7514,388199999.0
2007-06-15 08:28:00,0.7514,0.7516,0.7513,0.7516,743300005.0
2007-06-15 08:29:00,0.7516,0.7516,0.7515,0.7515,762199991.0
2007-06-15 08:30:00,0.7515,0.7515,0.7514,0.7515,707999988.0
2007-06-15 08:31:00,0.7515,0.7515,0.7515,0.7515,231099997.0
2007-06-15 08:32:00,0.7515,0.7515,0.7515,0.7515,181700002.0
2007-06-15 08:33:00,0.7515,0.7516,0.7514,0.7516,409800002.0
2007-06-15 08:34:00,0.75155,0.7517,0.7515,0.7517,775699999.0
2007-06-15 08:35:00,0.7516,0.7518,0.7516,0.7518,308000004.0
2007-06-15 08:36:00,0.7517,0.7517,0.7517,0.7517,134599999.0
2007-06-15 08:37:00,0.7517,0.752,0.7516,0.7516,1382399994.0
2007-06-15 08:38:00,0.7516,0.7517,0.7516,0.75165,182399997.0
2007-06-15 08:39:00,0.7517,0.7517,0.75165,0.7517,58399998.0
2007-06-15 08:40:00,0.7517,0.7518,0.7516,0.7516,470700001.0
2007-06-15 08:41:00,0.7517,0.7517,0.7515,0.7515,748300003.0
2007-06-15 08:42:00,0.7515,0.7517,0.7514,0.75155,936999997.0
2007-06-15 08:43:00,0.7516,0.7516,0.7515,0.7516,249300005.0
2007-06-15 08:44:00,0.75145,0.7517,0.7514,0.7516,964899995.0
2007-06-15 08:45:00,0.7516,0.7516,0.7516,0.7516,104799999.0
2007-06-15 08:46:00,0.7516,0.7517,0.7516,0.7517,233900001.0
2007-06-15 08:47:00,0.7517,0.7519,0.7516,0.7516,335800002.0
2007-06-15 08:48:00,0.7516,0.7519,0.7516,0.7519,620000001.0
2007-06-15 08:49:00,0.7519,0.7519,0.75175,0.7519,433999996.0
2007-06-15 08:50:00,0.7519,0.752,0.7518,0.7519,437700004.0
2007-06-15 08:51:00,0.7519,0.752,0.7517,0.752,1320699999.0
2007-06-15 08:52:00,0.752,0.7521,0.75195,0.752,1177499999.0
2007-06-15 08:53:00,0.752,0.7521,0.752,0.752,760000006.0
2007-06-15 08:54:00,0.752,0.7521,0.752,0.7521,676100006.0
2007-06-15 08:55:00,0.7521,0.7521,0.7521,0.7521,15800000.0
2007-06-15 08:56:00,0.7521,0.7521,0.752,0.75205,298400000.0
2007-06-15 08:57:00,0.75165,0.75171,0.75137,0.75137,297799998.0
2007-06-15 08:58:00,0.7521,0.7521,0.7521,0.7521,18200000.0
2007-06-15 08:59:00,0.75169,0.75182,0.75145,0.75162,1163700007.0
2007-06-15 09:00:00,0.7521,0.7522,0.752,0.7522,1857500001.0
2007-06-15 09:01:00,0.7522,0.7522,0.7521,0.75215,424599996.0
2007-06-15 09:02:00,0.75215,0.7522,0.7518,0.7519,1891599996.0
2007-06-15 09:03:00,0.75185,0.752,0.75185,0.75185,1651300001.0
2007-06-15 09:04:00,0.75185,0.7519,0.7517,0.7517,1328600005.0
2007-06-15 09:05:00,0.7517,0.752,0.7517,0.7519,1884799996.0
2007-06-15 09:06:00,0.7519,0.7519,0.7518,0.7518,291500004.0
2007-06-15 09:07:00,0.7518,0.7519,0.7518,0.7518,324800001.0
2007-06-15 09:08:00,0.7518,0.7519,0.7518,0.7519,369900007.0
2007-06-15 09:09:00,0.7519,0.7519,0.7519,0.7519,27100000.0
2007-06-15 09:10:00,0.7519,0.7519,0.7517,0.7518,841900001.0
2007-06-15 09:11:00,0.7518,0.7518,0.7517,0.7517,332400003.0
2007-06-15 09:12:00,0.7517,0.7518,0.75165,0.7518,191399996.0
2007-06-15 09:13:00,0.75154,0.75177,0.75139,0.7516,119200000.0
2007-06-15 09:14:00,0.7518,0.7518,0.7518,0.7518,256199999.0
2007-06-15 09:15:00,0.7518,0.7518,0.7518,0.7518,318800000.0
2007-06-15 09:16:00,0.75167,0.75167,0.75132,0.75146,81300000.0
2007-06-15 09:17:00,0.75143,0.75182,0.75138,0.75175,290900000.0
2007-06-15 09:18:00,0.7518,0.7518,0.7516,0.7516,760900004.0
2007-06-15 09:19:00,0.7516,0.7518,0.7516,0.75165,396800005.0
2007-06-15 09:20:00,0.75165,0.7517,0.7515,0.7516,251300001.0
2007-06-15 09:21:00,0.7516,0.7516,0.7516,0.7516,159500000.0
2007-06-15 09:22:00,0.7516,0.7516,0.7516,0.7516,159500000.0
2007-06-15 09:23:00,0.7518,0.7519,0.7517,0.7519,1034100002.0
2007-06-15 09:24:00,0.7519,0.7519,0.7518,0.7519,746699989.0
2007-06-15 09:25:00,0.7519,0.7519,0.7517,0.7517,643400006.0
2007-06-15 09:26:00,0.7517,0.7517,0.7517,0.7517,62200000.0
2007-06-15 09:27:00,0.7517,0.7518,0.7517,0.7518,41500001.0
2007-06-15 09:28:00,0.7518,0.7518,0.7516,0.7518,308600006.0
2007-06-15 09:29:00,0.7518,0.7518,0.7516,0.7517,744300000.0
2007-06-15 09:30:00,0.7517,0.7517,0.75155,0.7516,469499995.0
2007-06-15 09:31:00,0.7516,0.7516,0.75155,0.75155,126100001.0
2007-06-15 09:32:00,0.7516,0.7517,0.75155,0.75155,348200001.0
2007-06-15 09:33:00,0.75155,0.7518,0.7514,0.7515,2073600001.0
2007-06-15 09:34:00,0.7514,0.7514,0.7511,0.7512,923299991.0
2007-06-15 09:35:00,0.7513,0.7513,0.751,0.7512,923299991.0
2007-06-15 09:36:00,0.75095,0.7512,0.7509,0.751,923299991.0
2007-06-15 09:37:00,0.75095,0.7511,0.7507,0.751,1603299997.0
2007-06-15 09:38:00,0.7508,0.7508,0.7503,0.7505,838700007.0
2007-06-15 09:39:00,0.75025,0.7508,0.75025,0.7508,838700007.0
2007-06-15 09:40:00,0.7509,0.7509,0.7507,0.7508,1058099990.0
2007-06-15 09:41:00,0.75085,0.7513,0.75085,0.7513,1095699999.0
2007-06-15 09:42:00,0.7511,0.7514,0.7511,0.7512,401600009.0
2007-06-15 09:43:00,0.7513,0.7513,0.751,0.751,401600009.0
2007-06-15 09:44:00,0.751,0.7511,0.7509,0.7511,401600009.0
2007-06-15 09:45:00,0.75105,0.75105,0.75095,0.75095,211700001.0
2007-06-15 09:46:00,0.751,0.751,0.7509,0.7509,445399999.0
2007-06-15 09:47:00,0.751,0.7514,0.7509,0.75125,988000001.0
2007-06-15 09:48:00,0.7513,0.7513,0.7511,0.7511,156600003.0
2007-06-15 09:49:00,0.751,0.751,0.751,0.751,156600003.0
2007-06-15 09:50:00,0.75095,0.75095,0.75065,0.7508,2003000008.0
2007-06-15 09:51:00,0.75075,0.751,0.75075,0.7509,377300000.0
2007-06-15 09:52:00,0.7509,0.7509,0.75085,0.75085,161600000.0
2007-06-15 09:53:00,0.7509,0.7511,0.75085,0.7509,540200007.0
2007-06-15 09:54:00,0.7509,0.7509,0.7506,0.75065,904099997.0
2007-06-15 09:55:00,0.7507,0.7509,0.7507,0.7509,419500000.0
2007-06-15 09:56:00,0.7509,0.7512,0.7509,0.75115,1941299983.0
2007-06-15 09:57:00,0.75105,0.7514,0.75105,0.7513,1660599995.0
2007-06-15 09:58:00,0.7514,0.7514,0.7513,0.7513,588899996.0
2007-06-15 09:59:00,0.7513,0.7513,0.7513,0.7513,78400000.0
2007-06-15 10:00:00,0.7513,0.7513,0.7512,0.7512,774100001.0
2007-06-15 10:01:00,0.7512,0.7513,0.75115,0.7513,897300006.0
2007-06-15 10:02:00,0.75125,0.7514,0.7512,0.7514,855399996.0
2007-06-15 10:03:00,0.75135,0.7514,0.75125,0.7513,309100000.0
2007-06-15 10:04:00,0.7513,0.7514,0.7513,0.7513,275800002.0
2007-06-15 10:05:00,0.7513,0.7514,0.7513,0.7514,395699995.0
2007-06-15 10:06:00,0.7514,0.7514,0.7512,0.7514,1894500011.0
2007-06-15 10:07:00,0.7514,0.7514,0.7511,0.7512,265500002.0
2007-06-15 10:08:00,0.75096,0.75114,0.75077,0.75091,589099998.0
2007-06-15 10:09:00,0.7512,0.7513,0.7511,0.7512,842300004.0
2007-06-15 10:10:00,0.7512,0.7512,0.75115,0.75115,95700000.0
2007-06-15 10:11:00,0.7512,0.7513,0.7511,0.7513,1031199993.0
2007-06-15 10:12:00,0.7513,0.7514,0.7513,0.7513,532900006.0
2007-06-15 10:13:00,0.7513,0.7513,0.7512,0.75125,249400003.0
2007-06-15 10:14:00,0.7513,0.7513,0.7512,0.7512,873200011.0
2007-06-15 10:15:00,0.7512,0.7513,0.7512,0.7513,917799993.0
2007-06-15 10:16:00,0.7513,0.7513,0.7512,0.7512,115000000.0
2007-06-15 10:17:00,0.7513,0.7513,0.7512,0.7512,305299998.0
2007-06-15 10:18:00,0.75094,0.75121,0.7506,0.75105,343299999.0
2007-06-15 10:19:00,0.7512,0.7513,0.75105,0.75115,1339799997.0
2007-06-15 10:20:00,0.75115,0.7512,0.75115,0.7512,381600000.0
2007-06-15 10:21:00,0.7512,0.7513,0.7512,0.75125,162100005.0
2007-06-15 10:22:00,0.7513,0.7513,0.75125,0.7513,178800000.0
2007-06-15 10:23:00,0.7513,0.7513,0.7511,0.7511,832300002.0
2007-06-15 10:24:00,0.7511,0.7513,0.7511,0.7512,303999994.0
2007-06-15 10:25:00,0.7511,0.7511,0.7511,0.7511,24900000.0
2007-06-15 10:26:00,0.7511,0.7512,0.751,0.7511,435800001.0
2007-06-15 10:27:00,0.7511,0.7512,0.751,0.7511,963799998.0
2007-06-15 10:28:00,0.7511,0.7511,0.7511,0.7511,159400002.0
2007-06-15 10:29:00,0.7511,0.7511,0.75105,0.75105,78100001.0
2007-06-15 10:30:00,0.7512,0.7512,0.7512,0.7512,17600000.0
2007-06-15 10:31:00,0.7512,0.7512,0.751,0.751,429399999.0
2007-06-15 10:32:00,0.7511,0.7511,0.7511,0.7511,119800004.0
2007-06-15 10:33:00,0.7511,0.7511,0.7511,0.7511,63600000.0
2007-06-15 10:34:00,0.7511,0.7511,0.75095,0.7511,534900005.0
2007-06-15 10:35:00,0.7511,0.7513,0.751,0.75125,1252799999.0
2007-06-15 10:36:00,0.75125,0.7513,0.7511,0.7511,168599999.0
2007-06-15 10:37:00,0.7512,0.7512,0.7511,0.7511,53400002.0
2007-06-15 10:38:00,0.7512,0.7514,0.7512,0.7512,648400000.0
2007-06-15 10:39:00,0.7512,0.7513,0.7512,0.7513,114900000.0
2007-06-15 10:40:00,0.7513,0.7513,0.7511,0.7513,479599997.0
2007-06-15 10:41:00,0.7513,0.7513,0.7512,0.7512,226599999.0
2007-06-15 10:42:00,0.7512,0.7513,0.7512,0.7513,44600000.0
2007-06-15 10:43:00,0.7513,0.7513,0.7511,0.7511,902999999.0
2007-06-15 10:44:00,0.7511,0.7513,0.7511,0.7513,679999998.0
2007-06-15 10:45:00,0.75125,0.7513,0.751,0.7511,1071500013.0
2007-06-15 10:46:00,0.7511,0.7513,0.7511,0.75125,581300003.0
2007-06-15 10:47:00,0.7513,0.7514,0.7511,0.7511,1215599998.0
2007-06-15 10:48:00,0.7511,0.7511,0.7511,0.7511,125300000.0
2007-06-15 10:49:00,0.7511,0.7511,0.7511,0.7511,28000000.0
2007-06-15 10:50:00,0.7511,0.7512,0.751,0.751,933800005.0
2007-06-15 10:51:00,0.751,0.7511,0.751,0.7511,92899997.0
2007-06-15 10:52:00,0.7511,0.7513,0.7511,0.7512,578399997.0
2007-06-15 10:53:00,0.7513,0.7515,0.7512,0.75145,1042100004.0
2007-06-15 10:54:00,0.7515,0.7515,0.7514,0.7514,171700002.0
2007-06-15 10:55:00,0.7514,0.7519,0.75135,0.7517,1063599998.0
2007-06-15 10:56:00,0.7518,0.7518,0.7516,0.7517,1973700000.0
2007-06-15 10:57:00,0.7517,0.7517,0.7513,0.7516,1973700000.0
2007-06-15 10:58:00,0.7517,0.7517,0.7512,0.7513,1249999998.0
2007-06-15 10:59:00,0.7513,0.7515,0.7513,0.7514,884200000.0
2007-06-15 11:00:00,0.7514,0.7514,0.7514,0.7514,1113899993.0
2007-06-15 11:01:00,0.7513,0.7514,0.7512,0.75125,1113899993.0
2007-06-15 11:02:00,0.7513,0.7515,0.7513,0.7514,982599987.0
2007-06-15 11:03:00,0.7514,0.7514,0.7513,0.7513,676300003.0
2007-06-15 11:04:00,0.7514,0.7514,0.7511,0.7513,1232300008.0
2007-06-15 11:05:00,0.7512,0.7513,0.7512,0.7512,789299994.0
2007-06-15 11:06:00,0.7512,0.7514,0.7512,0.7513,809899998.0
2007-06-15 11:07:00,0.7513,0.7513,0.7512,0.7513,1078600005.0
2007-06-15 11:08:00,0.75115,0.7513,0.75115,0.7513,203399998.0
2007-06-15 11:09:00,0.7513,0.7514,0.75125,0.7514,619400001.0
2007-06-15 11:10:00,0.7514,0.7515,0.7513,0.7515,1721199995.0
2007-06-15 11:11:00,0.7515,0.7515,0.7514,0.7515,404100006.0
2007-06-15 11:12:00,0.7515,0.7516,0.7514,0.7514,851899999.0
2007-06-15 11:13:00,0.7514,0.7515,0.7514,0.7514,356399997.0
2007-06-15 11:14:00,0.7514,0.7516,0.7513,0.7513,1387799990.0
2007-06-15 11:15:00,0.7513,0.7515,0.7513,0.7515,761400003.0
2007-06-15 11:16:00,0.7515,0.7516,0.75145,0.7516,637499998.0
2007-06-15 11:17:00,0.7516,0.7516,0.7514,0.7515,318299996.0
2007-06-15 11:18:00,0.7515,0.7515,0.75145,0.75145,381100003.0
2007-06-15 11:19:00,0.7515,0.7515,0.75145,0.75145,148100001.0
2007-06-15 11:20:00,0.7515,0.7515,0.7515,0.7515,29500000.0
2007-06-15 11:21:00,0.7515,0.7515,0.7514,0.7514,369400001.0
2007-06-15 11:22:00,0.7515,0.7515,0.7514,0.7514,243399996.0
2007-06-15 11:23:00,0.7514,0.7515,0.7514,0.7515,109900001.0
2007-06-15 11:24:00,0.7515,0.7515,0.75145,0.75145,26400000.0
2007-06-15 11:25:00,0.7515,0.7515,0.7515,0.7515,277400001.0
2007-06-15 11:26:00,0.7515,0.7515,0.75145,0.75145,192900001.0
2007-06-15 11:27:00,0.7515,0.7515,0.7514,0.75145,232800001.0
2007-06-15 11:28:00,0.75146,0.75146,0.75104,0.75119,876799987.0
2007-06-15 11:29:00,0.7515,0.7515,0.7515,0.7515,428500001.0
2007-06-15 11:30:00,0.7515,0.7515,0.7514,0.7514,80899999.0
2007-06-15 11:31:00,0.7515,0.7515,0.7515,0.7515,139300002.0
2007-06-15 11:32:00,0.7515,0.7515,0.7515,0.7515,23100000.0
2007-06-15 11:33:00,0.7515,0.7515,0.7515,0.7515,24700001.0
2007-06-15 11:34:00,0.75116,0.75117,0.75058,0.75058,114400003.0
2007-06-15 11:35:00,0.7515,0.7515,0.7515,0.7515,73300002.0
2007-06-15 11:36:00,0.7515,0.7515,0.7515,0.7515,64499998.0
2007-06-15 11:37:00,0.7515,0.7515,0.7514,0.7514,144900002.0
2007-06-15 11:38:00,0.7514,0.7515,0.7514,0.7514,584699999.0
2007-06-15 11:39:00,0.7514,0.7515,0.7514,0.7514,72500001.0
2007-06-15 11:40:00,0.7515,0.7515,0.7514,0.7514,314099996.0
2007-06-15 11:41:00,0.7514,0.7515,0.7514,0.7514,222500000.0
2007-06-15 11:42:00,0.7514,0.7515,0.7514,0.7514,65499998.0
2007-06-15 11:43:00,0.7515,0.7515,0.75135,0.75135,68699999.0
2007-06-15 11:44:00,0.7514,0.7514,0.75135,0.75135,68000000.0
2007-06-15 11:45:00,0.7515,0.7515,0.75145,0.7515,393300003.0
2007-06-15 11:46:00,0.7512,0.75136,0.75094,0.75114,538200003.0
2007-06-15 11:47:00,0.75106,0.7513,0.75104,0.75113,1118399993.0
2007-06-15 11:48:00,0.7515,0.7515,0.7514,0.7515,118499998.0
2007-06-15 11:49:00,0.7515,0.7515,0.75135,0.7514,123699997.0
2007-06-15 11:50:00,0.7514,0.7515,0.7514,0.7515,20799999.0
2007-06-15 11:51:00,0.7514,0.7514,0.7514,0.7514,20799999.0
2007-06-15 11:52:00,0.7515,0.7515,0.7514,0.7514,319999995.0
2007-06-15 11:53:00,0.7514,0.7514,0.7514,0.7514,80800002.0
2007-06-15 11:54:00,0.7514,0.7514,0.7514,0.7514,27200001.0
2007-06-15 11:55:00,0.7515,0.7515,0.7515,0.7515,28700001.0
2007-06-15 11:56:00,0.7514,0.7514,0.7514,0.7514,28700001.0
2007-06-15 11:57:00,0.7514,0.7514,0.7514,0.7514,298900000.0
2007-06-15 11:58:00,0.75096,0.75121,0.75088,0.75106,536599997.0
2007-06-15 11:59:00,0.7514,0.7514,0.7514,0.7514,325699996.0
2007-06-15 12:00:00,0.75126,0.75148,0.75103,0.75117,756299996.0
2007-06-15 12:01:00,0.75108,0.75118,0.75072,0.75107,1285399992.0
2007-06-15 12:02:00,0.7514,0.7515,0.7514,0.7515,111099998.0
2007-06-15 12:03:00,0.7515,0.7515,0.7515,0.7515,291199996.0
2007-06-15 12:04:00,0.7515,0.7515,0.7515,0.7515,276000001.0
2007-06-15 12:05:00,0.7515,0.7515,0.7515,0.7515,270500004.0
2007-06-15 12:06:00,0.7515,0.7515,0.7514,0.7515,133000000.0
2007-06-15 12:07:00,0.75131,0.75141,0.75088,0.75119,901899998.0
2007-06-15 12:08:00,0.7515,0.7517,0.7515,0.7515,652199991.0
2007-06-15 12:09:00,0.7515,0.7515,0.75145,0.75145,122399997.0
2007-06-15 12:10:00,0.7515,0.7515,0.7515,0.7515,167599999.0
2007-06-15 12:11:00,0.7515,0.7516,0.7515,0.7515,556900003.0
2007-06-15 12:12:00,0.7515,0.7515,0.7513,0.7514,1053400005.0
2007-06-15 12:13:00,0.7514,0.7516,0.7514,0.7515,975200005.0
2007-06-15 12:14:00,0.7516,0.7516,0.7514,0.7514,1019400000.0
2007-06-15 12:15:00,0.7515,0.7516,0.7515,0.7515,1019400000.0
2007-06-15 12:16:00,0.75155,0.7517,0.7514,0.7514,1019400000.0
2007-06-15 12:17:00,0.7515,0.7516,0.7514,0.7515,1495100002.0
2007-06-15 12:18:00,0.7516,0.7517,0.7516,0.7516,564799994.0
2007-06-15 12:19:00,0.7517,0.7517,0.7516,0.7516,564799994.0
2007-06-15 12:20:00,0.7516,0.7517,0.75145,0.7515,564799994.0
2007-06-15 12:21:00,0.7517,0.7517,0.7515,0.7515,480599992.0
2007-06-15 12:22:00,0.75139,0.75141,0.75111,0.75122,1133699987.0
2007-06-15 12:23:00,0.7515,0.7515,0.7515,0.7515,76500002.0
2007-06-15 12:24:00,0.7516,0.7516,0.7515,0.7516,301799998.0
2007-06-15 12:25:00,0.7516,0.7516,0.75145,0.7516,546100001.0
2007-06-15 12:26:00,0.7516,0.7516,0.7515,0.75155,243600002.0
2007-06-15 12:27:00,0.7516,0.7516,0.7515,0.7515,383900004.0
2007-06-15 12:28:00,0.7515,0.7515,0.7515,0.7515,26299999.0
2007-06-15 12:29:00,0.7515,0.7515,0.75145,0.75145,138299999.0
2007-06-15 12:30:00,0.7515,0.7515,0.7515,0.7515,82300002.0
2007-06-15 12:31:00,0.7515,0.7515,0.7515,0.7515,56200001.0
2007-06-15 12:32:00,0.7515,0.7515,0.7515,0.7515,27700001.0
2007-06-15 12:33:00,0.7515,0.7515,0.7515,0.7515,212799999.0
2007-06-15 12:34:00,0.7515,0.7515,0.7515,0.7515,26900000.0
2007-06-15 12:35:00,0.7511,0.7511,0.75077,0.75107,875899987.0
2007-06-15 12:36:00,0.75128,0.7513,0.75084,0.7512,1733099989.0
2007-06-15 12:37:00,0.7515,0.7515,0.7515,0.7515,26900000.0
2007-06-15 12:38:00,0.7515,0.7515,0.7515,0.7515,128200000.0
2007-06-15 12:39:00,0.75129,0.75129,0.75064,0.75092,575900003.0
2007-06-15 12:40:00,0.7515,0.7516,0.7515,0.7515,249900000.0
2007-06-15 12:41:00,0.7515,0.7516,0.7515,0.7516,160100003.0
2007-06-15 12:42:00,0.7516,0.7516,0.7516,0.7516,35000000.0
2007-06-15 12:43:00,0.7516,0.7516,0.7514,0.7514,155699999.0
2007-06-15 12:44:00,0.7515,0.7515,0.7515,0.7515,217899999.0
2007-06-15 12:45:00,0.7515,0.7515,0.75145,0.75145,59400002.0
2007-06-15 12:46:00,0.75124,0.75129,0.75092,0.75115,261000005.0
2007-06-15 12:47:00,0.75113,0.75118,0.75082,0.75116,1273999997.0
2007-06-15 12:48:00,0.75124,0.75128,0.75099,0.75111,257199999.0
2007-06-15 12:49:00,0.7515,0.7515,0.7515,0.7515,276400000.0
2007-06-15 12:50:00,0.7515,0.7515,0.7515,0.7515,59000000.0
2007-06-15 12:51:00,0.7515,0.7515,0.7514,0.7515,161800002.0
2007-06-15 12:52:00,0.7515,0.7515,0.7515,0.7515,11900000.0
2007-06-15 12:53:00,0.7515,0.7515,0.75145,0.75145,51700000.0
2007-06-15 12:54:00,0.7515,0.7515,0.7514,0.7514,74900000.0
2007-06-15 12:55:00,0.75102,0.75132,0.75075,0.75075,1112200002.0
2007-06-15 12:56:00,0.7514,0.7515,0.7514,0.7515,117500000.0
2007-06-15 12:57:00,0.7515,0.7515,0.7515,0.7515,86000000.0
2007-06-15 12:58:00,0.7514,0.7514,0.7513,0.7513,287500002.0
2007-06-15 12:59:00,0.7514,0.7514,0.751,0.751,1495999996.0
2007-06-15 13:00:00,0.7509,0.7512,0.7509,0.7512,1495999996.0
2007-06-15 13:01:00,0.7512,0.7512,0.7511,0.7511,418499998.0
2007-06-15 13:02:00,0.7511,0.7511,0.7509,0.751,1414599995.0
2007-06-15 13:03:00,0.751,0.751,0.7509,0.75095,259599997.0
2007-06-15 13:04:00,0.751,0.7511,0.751,0.751,413100001.0
2007-06-15 13:05:00,0.751,0.751,0.7509,0.7509,153200001.0
2007-06-15 13:06:00,0.75082,0.75083,0.75047,0.75068,318000004.0
2007-06-15 13:07:00,0.75071,0.75102,0.75063,0.75082,1117499995.0
2007-06-15 13:08:00,0.7509,0.7509,0.7509,0.7509,28000000.0
2007-06-15 13:09:00,0.75085,0.7509,0.75085,0.7509,60000000.0
2007-06-15 13:10:00,0.7509,0.751,0.7509,0.751,210700002.0
2007-06-15 13:11:00,0.751,0.7513,0.751,0.7512,336000001.0
2007-06-15 13:12:00,0.7512,0.7513,0.7512,0.7512,324999995.0
2007-06-15 13:13:00,0.7512,0.7512,0.7511,0.7512,288500001.0
2007-06-15 13:14:00,0.7511,0.7512,0.7511,0.7511,240000001.0
2007-06-15 13:15:00,0.7511,0.7512,0.751,0.7512,1057000004.0
2007-06-15 13:16:00,0.7512,0.7512,0.7509,0.7509,924600007.0
2007-06-15 13:17:00,0.7509,0.7509,0.75085,0.7509,114100003.0
2007-06-15 13:18:00,0.75085,0.751,0.75085,0.751,120399999.0
2007-06-15 13:19:00,0.75068,0.75075,0.75048,0.75063,71100000.0
2007-06-15 13:20:00,0.751,0.751,0.7509,0.751,140100001.0
2007-06-15 13:21:00,0.75095,0.7512,0.7509,0.751,981100004.0
2007-06-15 13:22:00,0.7509,0.751,0.7509,0.7509,648699997.0
2007-06-15 13:23:00,0.7509,0.7512,0.7509,0.7512,556399994.0
2007-06-15 13:24:00,0.75115,0.7512,0.75095,0.751,460700003.0
2007-06-15 13:25:00,0.751,0.7511,0.75095,0.7511,318300001.0
2007-06-15 13:26:00,0.75062,0.75103,0.75053,0.75081,594399998.0
2007-06-15 13:27:00,0.7511,0.7513,0.7511,0.7512,489200002.0
2007-06-15 13:28:00,0.7512,0.7513,0.7511,0.7512,594399993.0
2007-06-15 13:29:00,0.7512,0.7512,0.751,0.7511,673700007.0
2007-06-15 13:30:00,0.751,0.7513,0.751,0.7513,430100000.0
2007-06-15 13:31:00,0.7513,0.7513,0.7511,0.7511,287600001.0
2007-06-15 13:32:00,0.7511,0.7511,0.751,0.751,418199996.0
2007-06-15 13:33:00,0.751,0.751,0.75085,0.7509,382100005.0
2007-06-15 13:34:00,0.7512,0.7512,0.751,0.7511,532599996.0
2007-06-15 13:35:00,0.7511,0.7512,0.7511,0.7511,216500003.0
2007-06-15 13:36:00,0.7512,0.7512,0.75115,0.75115,77100003.0
2007-06-15 13:37:00,0.75077,0.75077,0.75026,0.75046,152299996.0
2007-06-15 13:38:00,0.7512,0.7512,0.75115,0.75115,60499999.0
2007-06-15 13:39:00,0.7512,0.7512,0.7511,0.7511,99600000.0
2007-06-15 13:40:00,0.7512,0.7514,0.7512,0.7514,927999997.0
2007-06-15 13:41:00,0.7514,0.7514,0.7514,0.7514,98100000.0
2007-06-15 13:42:00,0.7514,0.7514,0.7514,0.7514,59800001.0
2007-06-15 13:43:00,0.75058,0.75101,0.75058,0.75091,669700000.0
2007-06-15 13:45:00,0.75116,0.75121,0.75078,0.75078,588100005.0
2007-06-15 13:46:00,0.7514,0.7514,0.75135,0.75135,55800001.0
2007-06-15 13:47:00,0.7514,0.7514,0.7513,0.7514,416700001.0
2007-06-15 13:48:00,0.75135,0.7515,0.75135,0.7515,459699997.0
2007-06-15 13:49:00,0.7515,0.7515,0.7515,0.7515,28700001.0
2007-06-15 13:50:00,0.7515,0.7517,0.7515,0.7517,908700011.0
2007-06-15 13:51:00,0.7517,0.7518,0.7517,0.7518,265400003.0
2007-06-15 13:52:00,0.7518,0.7519,0.7516,0.7517,1304699982.0
2007-06-15 13:53:00,0.7517,0.7518,0.7516,0.7518,301899999.0
2007-06-15 13:54:00,0.75133,0.75164,0.75131,0.75155,890500002.0
2007-06-15 13:55:00,0.7518,0.7518,0.7517,0.7517,93899999.0
2007-06-15 13:56:00,0.7517,0.7518,0.7517,0.7517,282200000.0
2007-06-15 13:57:00,0.7517,0.7517,0.7515,0.7515,291899995.0
2007-06-15 13:58:00,0.7515,0.7515,0.7515,0.7515,386099997.0
2007-06-15 13:59:00,0.75109,0.75123,0.75078,0.75078,817400007.0
2007-06-15 14:00:00,0.7515,0.7515,0.7512,0.7514,682199999.0
2007-06-15 14:01:00,0.7514,0.7514,0.75135,0.7514,54899999.0
2007-06-15 14:02:00,0.7514,0.7515,0.7513,0.7514,549899999.0
2007-06-15 14:03:00,0.7514,0.7514,0.7514,0.7514,297199998.0
2007-06-15 14:04:00,0.7514,0.7515,0.7513,0.75135,831499997.0
2007-06-15 14:05:00,0.7514,0.7515,0.75135,0.7515,412500000.0
2007-06-15 14:06:00,0.7515,0.7515,0.7513,0.7515,149700002.0
2007-06-15 14:07:00,0.7515,0.7515,0.7514,0.7514,158700003.0
2007-06-15 14:08:00,0.7514,0.7514,0.7514,0.7514,178500000.0
2007-06-15 14:09:00,0.7514,0.7514,0.7513,0.7514,199700000.0
2007-06-15 14:10:00,0.7514,0.7516,0.7514,0.7516,596099998.0
2007-06-15 14:11:00,0.7516,0.7517,0.7515,0.7516,266699997.0
2007-06-15 14:12:00,0.7516,0.7521,0.7516,0.75195,1043399996.0
2007-06-15 14:13:00,0.752,0.7521,0.7518,0.752,986700002.0
2007-06-15 14:14:00,0.752,0.7523,0.752,0.75215,1116599999.0
2007-06-15 14:15:00,0.75215,0.7524,0.7521,0.7522,1324600001.0
2007-06-15 14:16:00,0.7522,0.7522,0.7519,0.752,631299993.0
2007-06-15 14:17:00,0.752,0.7521,0.75195,0.75195,267799998.0
2007-06-15 14:18:00,0.752,0.7521,0.752,0.7521,774399997.0
2007-06-15 14:19:00,0.75182,0.75198,0.75165,0.75192,554099997.0
2007-06-15 14:20:00,0.7521,0.7521,0.752,0.752,109400000.0
2007-06-15 14:21:00,0.752,0.752,0.7515,0.7518,1825599995.0
2007-06-15 14:22:00,0.7518,0.7519,0.7517,0.7517,638900006.0
2007-06-15 14:23:00,0.7518,0.7519,0.7518,0.7519,177899999.0
2007-06-15 14:24:00,0.7519,0.7519,0.7517,0.7517,743999998.0
2007-06-15 14:25:00,0.7517,0.7517,0.7512,0.7512,1794200002.0
2007-06-15 14:26:00,0.7512,0.7515,0.7511,0.7515,1529900004.0
2007-06-15 14:27:00,0.7515,0.752,0.7514,0.752,1239599994.0
2007-06-15 14:28:00,0.752,0.752,0.7519,0.752,142400001.0
2007-06-15 14:29:00,0.7519,0.7519,0.7516,0.7516,239200002.0
2007-06-15 14:30:00,0.7519,0.753,0.7518,0.7524,560200000.0
2007-06-15 14:31:00,0.7524,0.7524,0.7519,0.75205,823100002.0
2007-06-15 14:32:00,0.75205,0.7523,0.7519,0.752,994999998.0
2007-06-15 14:33:00,0.7521,0.7524,0.7521,0.7522,787099996.0
2007-06-15 14:34:00,0.7522,0.7524,0.7521,0.7522,1299499997.0
2007-06-15 14:35:00,0.7521,0.7523,0.7521,0.7523,1280999998.0
2007-06-15 14:36:00,0.7523,0.7532,0.7523,0.7531,1280999998.0
2007-06-15 14:37:00,0.753,0.7531,0.7527,0.7527,834299999.0
2007-06-15 14:38:00,0.7526,0.7527,0.7522,0.7526,1783699988.0
2007-06-15 14:39:00,0.7526,0.7526,0.7521,0.7521,1532799999.0
2007-06-15 14:40:00,0.7521,0.7528,0.7521,0.7527,902000006.0
2007-06-15 14:41:00,0.7528,0.7529,0.7526,0.75285,789500005.0
2007-06-15 14:42:00,0.7527,0.753,0.7524,0.75275,1516199997.0
2007-06-15 14:43:00,0.75275,0.7531,0.7527,0.753,1649099997.0
2007-06-15 14:44:00,0.753,0.7533,0.7529,0.7533,668799999.0
2007-06-15 14:45:00,0.7533,0.7535,0.7531,0.75345,1810699986.0
2007-06-15 14:46:00,0.75345,0.7535,0.7527,0.7529,1734499992.0
2007-06-15 14:47:00,0.753,0.7532,0.7529,0.7531,1162000012.0
2007-06-15 14:48:00,0.7531,0.7531,0.7531,0.7531,254400003.0
2007-06-15 14:49:00,0.7532,0.754,0.7531,0.7539,1358399994.0
2007-06-15 14:50:00,0.7537,0.754,0.7535,0.7539,997799998.0
2007-06-15 14:51:00,0.7539,0.754,0.7539,0.7539,997799998.0
2007-06-15 14:52:00,0.7539,0.7539,0.75345,0.75345,1374400009.0
2007-06-15 14:53:00,0.7535,0.7535,0.7529,0.7529,1566199982.0
2007-06-15 14:54:00,0.7527,0.7532,0.7527,0.7532,1566199982.0
2007-06-15 14:55:00,0.7532,0.7534,0.7532,0.7534,1958699991.0
2007-06-15 14:56:00,0.7535,0.7539,0.7535,0.7536,1246699999.0
2007-06-15 14:57:00,0.7536,0.7536,0.7533,0.7533,1234799998.0
2007-06-15 14:58:00,0.7536,0.7539,0.7535,0.7538,625999999.0
2007-06-15 14:59:00,0.7537,0.7537,0.7536,0.75365,625999999.0
2007-06-15 15:00:00,0.7537,0.7539,0.75365,0.7537,433600000.0
2007-06-15 15:01:00,0.7537,0.7539,0.75365,0.7538,1193399996.0
2007-06-15 15:02:00,0.75375,0.7542,0.75375,0.7539,1782699986.0
2007-06-15 15:03:00,0.7539,0.7541,0.7538,0.7541,833500004.0
2007-06-15 15:04:00,0.7542,0.7542,0.7535,0.7537,833500004.0
2007-06-15 15:05:00,0.7538,0.7538,0.7536,0.7537,833500004.0
2007-06-15 15:06:00,0.7537,0.7537,0.7534,0.75355,2062100005.0
2007-06-15 15:07:00,0.75355,0.7536,0.7534,0.75345,1230600004.0
2007-06-15 15:08:00,0.75345,0.7536,0.75335,0.75345,1082099999.0
2007-06-15 15:09:00,0.75345,0.7535,0.7532,0.7534,1148399986.0
2007-06-15 15:10:00,0.7533,0.7534,0.7533,0.7534,1566700004.0
2007-06-15 15:11:00,0.7534,0.7535,0.75305,0.75335,1566700004.0
2007-06-15 15:12:00,0.7534,0.7535,0.75315,0.7535,1067599997.0
2007-06-15 15:13:00,0.7535,0.7535,0.7533,0.7533,382099999.0
2007-06-15 15:14:00,0.7533,0.7535,0.7533,0.7535,697999996.0
2007-06-15 15:15:00,0.7535,0.7536,0.75335,0.7536,461699998.0
2007-06-15 15:16:00,0.7536,0.754,0.7536,0.7538,456599999.0
2007-06-15 15:17:00,0.75375,0.754,0.7537,0.7537,1865000007.0
2007-06-15 15:18:00,0.7537,0.7545,0.7537,0.75445,1967099993.0
2007-06-15 15:19:00,0.7544,0.755,0.7541,0.7546,1809799993.0
2007-06-15 15:20:00,0.7547,0.7547,0.7547,0.7547,1809799993.0
2007-06-15 15:21:00,0.7545,0.7546,0.7545,0.7546,1809799993.0
2007-06-15 15:22:00,0.7547,0.7547,0.7543,0.7544,1809799993.0
2007-06-15 15:23:00,0.7543,0.7544,0.754,0.7543,1809799993.0
2007-06-15 15:24:00,0.7543,0.7543,0.7541,0.7543,1162800007.0
2007-06-15 15:25:00,0.7543,0.7543,0.75385,0.7541,1184099996.0
2007-06-15 15:26:00,0.7541,0.7542,0.75395,0.754,1151900002.0
2007-06-15 15:27:00,0.754,0.7541,0.75385,0.754,1868499999.0
2007-06-15 15:28:00,0.754,0.754,0.75375,0.7539,1283000005.0
2007-06-15 15:29:00,0.7539,0.754,0.75385,0.754,760399992.0
2007-06-15 15:30:00,0.754,0.7541,0.7539,0.754,1008100010.0
2007-06-15 15:31:00,0.754,0.754,0.7536,0.7537,1453599992.0
2007-06-15 15:32:00,0.7537,0.7537,0.75335,0.7534,1429000000.0
2007-06-15 15:33:00,0.7535,0.7536,0.7534,0.75355,1020999998.0
2007-06-15 15:34:00,0.75355,0.7537,0.7535,0.7536,947800001.0
2007-06-15 15:35:00,0.7536,0.7538,0.7535,0.7538,1651300010.0
2007-06-15 15:36:00,0.7538,0.7538,0.7536,0.7536,823199993.0
2007-06-15 15:37:00,0.7537,0.7537,0.7533,0.7534,1213699993.0
2007-06-15 15:38:00,0.7534,0.7534,0.7533,0.7533,1607400007.0
2007-06-15 15:39:00,0.7533,0.7534,0.75325,0.7534,1444299997.0
2007-06-15 15:40:00,0.7534,0.7536,0.75335,0.7535,981300002.0
2007-06-15 15:41:00,0.7535,0.7539,0.7535,0.7537,1417500001.0
2007-06-15 15:42:00,0.7537,0.7538,0.7534,0.7537,1683199998.0
2007-06-15 15:43:00,0.7537,0.754,0.7536,0.7539,1438299995.0
2007-06-15 15:44:00,0.7539,0.754,0.7538,0.75385,245200001.0
2007-06-15 15:45:00,0.7539,0.7539,0.75355,0.7536,1322300013.0
2007-06-15 15:46:00,0.7536,0.7536,0.7534,0.7536,648300001.0
2007-06-15 15:47:00,0.7536,0.7536,0.7535,0.7536,758099999.0
2007-06-15 15:48:00,0.7536,0.7536,0.7535,0.7535,1432499984.0
2007-06-15 15:49:00,0.7535,0.7535,0.7532,0.7533,2024600004.0
2007-06-15 15:50:00,0.7533,0.7534,0.75315,0.7533,1951200022.0
2007-06-15 15:51:00,0.7533,0.7533,0.7531,0.7533,786300004.0
2007-06-15 15:52:00,0.7533,0.7533,0.7532,0.7532,752699997.0
2007-06-15 15:53:00,0.7532,0.7532,0.7531,0.75315,322800003.0
2007-06-15 15:54:00,0.7532,0.7532,0.7531,0.7531,351100000.0
2007-06-15 15:55:00,0.7531,0.7531,0.7526,0.75275,1296999991.0
2007-06-15 15:56:00,0.7528,0.7529,0.75265,0.7527,2075499989.0
2007-06-15 15:57:00,0.75265,0.7528,0.75265,0.7527,408999994.0
2007-06-15 15:58:00,0.7528,0.7531,0.7528,0.7528,1032400000.0
2007-06-15 15:59:00,0.7529,0.7532,0.7529,0.7531,590399999.0
2007-06-15 16:00:00,0.753,0.7533,0.7528,0.7532,1026099996.0
2007-06-15 16:01:00,0.7531,0.7536,0.7531,0.7536,1097899995.0
2007-06-15 16:02:00,0.7534,0.754,0.7534,0.754,1097899995.0
2007-06-15 16:03:00,0.7539,0.754,0.75385,0.7539,1097899995.0
2007-06-15 16:04:00,0.7539,0.754,0.7538,0.7539,766499995.0
2007-06-15 16:05:00,0.7539,0.7539,0.7537,0.7538,1177900001.0
2007-06-15 16:06:00,0.7539,0.7539,0.75355,0.7536,1909600000.0
2007-06-15 16:07:00,0.7536,0.7537,0.7535,0.7536,1114100004.0
2007-06-15 16:08:00,0.7536,0.7537,0.7536,0.7536,489600000.0
2007-06-15 16:09:00,0.7536,0.7536,0.7533,0.7535,786900003.0
2007-06-15 16:10:00,0.75345,0.7535,0.75335,0.7534,940699992.0
2007-06-15 16:11:00,0.7534,0.7535,0.7533,0.7534,1127499987.0
2007-06-15 16:12:00,0.7535,0.7535,0.7534,0.7535,765800000.0
2007-06-15 16:13:00,0.75345,0.7539,0.75345,0.7538,696499997.0
2007-06-15 16:14:00,0.7538,0.7539,0.7537,0.7539,1275899999.0
2007-06-15 16:15:00,0.7539,0.7539,0.7535,0.7535,362899999.0
2007-06-15 16:16:00,0.7537,0.7537,0.7536,0.7536,362899999.0
2007-06-15 16:17:00,0.7536,0.7536,0.75355,0.75355,373199992.0
2007-06-15 16:18:00,0.7536,0.7539,0.7536,0.7538,1647099992.0
2007-06-15 16:19:00,0.7537,0.7537,0.75365,0.75365,195500000.0
2007-06-15 16:20:00,0.7538,0.7539,0.7537,0.7539,690699998.0
2007-06-15 16:21:00,0.7539,0.754,0.7539,0.754,466000000.0
2007-06-15 16:22:00,0.754,0.754,0.754,0.754,431799999.0
2007-06-15 16:23:00,0.754,0.754,0.7537,0.7538,950899995.0
2007-06-15 16:24:00,0.7538,0.7539,0.7536,0.7537,1939700000.0
2007-06-15 16:25:00,0.7536,0.75365,0.7536,0.75365,97399999.0
2007-06-15 16:26:00,0.7537,0.7537,0.7537,0.7537,25500000.0
2007-06-15 16:27:00,0.7537,0.7538,0.7537,0.7538,647400006.0
2007-06-15 16:28:00,0.7538,0.7538,0.7536,0.7538,922299997.0
2007-06-15 16:29:00,0.7538,0.7539,0.7538,0.75385,379299998.0
2007-06-15 16:30:00,0.7539,0.754,0.7539,0.754,268299999.0
2007-06-15 16:31:00,0.754,0.754,0.75395,0.754,183800007.0
2007-06-15 16:32:00,0.754,0.7542,0.754,0.754,796499997.0
2007-06-15 16:33:00,0.754,0.7541,0.754,0.7541,749300004.0
2007-06-15 16:34:00,0.7541,0.7544,0.75395,0.7542,1014599991.0
2007-06-15 16:35:00,0.7542,0.7544,0.754,0.7542,892099996.0
2007-06-15 16:36:00,0.7542,0.7542,0.7538,0.754,937100002.0
2007-06-15 16:37:00,0.754,0.754,0.754,0.754,437699995.0
2007-06-15 16:38:00,0.754,0.7542,0.75375,0.7542,773100000.0
2007-06-15 16:39:00,0.7542,0.7543,0.7542,0.7543,69500000.0
2007-06-15 16:40:00,0.7542,0.7542,0.7539,0.7541,724100002.0
2007-06-15 16:41:00,0.7541,0.7542,0.7541,0.7541,849799998.0
2007-06-15 16:42:00,0.7541,0.7541,0.75395,0.754,131600001.0
2007-06-15 16:43:00,0.754,0.754,0.7539,0.754,580099998.0
2007-06-15 16:44:00,0.75395,0.7541,0.75385,0.75395,736400005.0
2007-06-15 16:45:00,0.75395,0.7541,0.75395,0.75405,165900005.0
2007-06-15 16:46:00,0.7541,0.7542,0.7541,0.75415,84600000.0
2007-06-15 16:47:00,0.7542,0.7542,0.7542,0.7542,241600000.0
2007-06-15 16:48:00,0.7542,0.7542,0.7541,0.7541,287300003.0
2007-06-15 16:49:00,0.7542,0.7542,0.7542,0.7542,235800000.0
2007-06-15 16:50:00,0.7542,0.7542,0.7541,0.7541,473199998.0
2007-06-15 16:51:00,0.7541,0.7542,0.7541,0.7542,457800002.0
2007-06-15 16:52:00,0.7541,0.7542,0.7541,0.7542,1217700000.0
2007-06-15 16:53:00,0.7542,0.7543,0.7542,0.7542,1139700001.0
2007-06-15 16:54:00,0.7541,0.7541,0.754,0.7541,806499996.0
2007-06-15 16:55:00,0.7541,0.7541,0.7539,0.7539,806499996.0
2007-06-15 16:56:00,0.7539,0.7541,0.7539,0.754,632499998.0
2007-06-15 16:57:00,0.7539,0.7539,0.7533,0.7535,858600004.0
2007-06-15 16:58:00,0.7537,0.7538,0.7536,0.7536,858600004.0
2007-06-15 16:59:00,0.7537,0.7541,0.7537,0.7539,2078499997.0
2007-06-15 17:00:00,0.754,0.7541,0.7537,0.7537,1735999999.0
2007-06-15 17:01:00,0.7538,0.754,0.7538,0.754,754899997.0
2007-06-15 17:02:00,0.754,0.7542,0.754,0.754,1089799990.0
2007-06-15 17:03:00,0.754,0.7541,0.7539,0.7539,233400001.0
2007-06-15 17:04:00,0.7539,0.7541,0.7539,0.7541,1487600009.0
2007-06-15 17:05:00,0.7541,0.7542,0.754,0.754,561200004.0
2007-06-15 17:06:00,0.7541,0.7541,0.754,0.7541,85700001.0
2007-06-15 17:07:00,0.7541,0.7541,0.754,0.7541,385900002.0
2007-06-15 17:08:00,0.7541,0.7541,0.7538,0.7539,1637900007.0
2007-06-15 17:09:00,0.7539,0.754,0.7538,0.7538,1100100003.0
2007-06-15 17:10:00,0.7538,0.754,0.7537,0.7537,803399996.0
2007-06-15 17:11:00,0.7537,0.754,0.7537,0.754,659599992.0
2007-06-15 17:12:00,0.7539,0.754,0.7537,0.7539,946099995.0
2007-06-15 17:13:00,0.7539,0.754,0.7539,0.754,866800001.0
2007-06-15 17:14:00,0.754,0.7544,0.754,0.7544,1082499995.0
2007-06-15 17:15:00,0.7542,0.7543,0.7539,0.754,550400002.0
2007-06-15 17:16:00,0.7541,0.7541,0.7539,0.754,550400002.0
2007-06-15 17:17:00,0.754,0.754,0.754,0.754,54200000.0
2007-06-15 17:18:00,0.754,0.754,0.75395,0.754,447199994.0
2007-06-15 17:19:00,0.754,0.7541,0.7539,0.754,539199999.0
2007-06-15 17:20:00,0.7541,0.7541,0.754,0.7541,447199998.0
2007-06-15 17:21:00,0.7541,0.7541,0.75385,0.7539,874799994.0
2007-06-15 17:22:00,0.75385,0.7539,0.75385,0.7539,65200003.0
2007-06-15 17:23:00,0.7539,0.7539,0.7536,0.7536,1165499999.0
2007-06-15 17:24:00,0.7534,0.7538,0.7533,0.7533,854499999.0
2007-06-15 17:25:00,0.7533,0.7537,0.7533,0.7535,2051099996.0
2007-06-15 17:26:00,0.7535,0.7535,0.7535,0.7535,90899997.0
2007-06-15 17:27:00,0.7535,0.7536,0.75325,0.7533,1761099988.0
2007-06-15 17:28:00,0.7533,0.7534,0.7533,0.7534,1256700002.0
2007-06-15 17:29:00,0.7534,0.7534,0.7533,0.7534,198100004.0
2007-06-15 17:30:00,0.7534,0.7534,0.75325,0.7533,606800001.0
2007-06-15 17:31:00,0.7533,0.7533,0.7531,0.7533,850099994.0
2007-06-15 17:32:00,0.7533,0.7533,0.7532,0.7532,94200002.0
2007-06-15 17:33:00,0.7532,0.7532,0.7532,0.7532,77599999.0
2007-06-15 17:34:00,0.7532,0.7532,0.753,0.753,1962799989.0
2007-06-15 17:35:00,0.7529,0.753,0.7527,0.7529,1353900001.0
2007-06-15 17:36:00,0.7529,0.753,0.7525,0.7525,1248100000.0
2007-06-15 17:37:00,0.7526,0.7526,0.7526,0.7526,654199996.0
2007-06-15 17:38:00,0.7526,0.7526,0.75245,0.75255,654199996.0
2007-06-15 17:39:00,0.75255,0.7526,0.75245,0.7526,541500000.0
2007-06-15 17:40:00,0.7526,0.7526,0.7525,0.7525,873500006.0
2007-06-15 17:41:00,0.7526,0.7526,0.75245,0.7525,551899998.0
2007-06-15 17:42:00,0.7526,0.7527,0.75245,0.75265,1943500019.0
2007-06-15 17:43:00,0.7527,0.7529,0.7526,0.7528,1483400001.0
2007-06-15 17:44:00,0.7528,0.7529,0.7528,0.7528,992899998.0
2007-06-15 17:45:00,0.7528,0.7529,0.7528,0.7528,1032099998.0
2007-06-15 17:46:00,0.7528,0.753,0.7527,0.753,746499992.0
2007-06-15 17:47:00,0.753,0.7531,0.753,0.7531,345100001.0
2007-06-15 17:48:00,0.7531,0.7531,0.7529,0.7529,1037299990.0
2007-06-15 17:49:00,0.7529,0.753,0.7529,0.7529,891200008.0
2007-06-15 17:50:00,0.7529,0.753,0.7528,0.7529,1680599993.0
2007-06-15 17:51:00,0.7529,0.753,0.7529,0.75295,330599998.0
2007-06-15 17:52:00,0.753,0.753,0.753,0.753,97999999.0
2007-06-15 17:53:00,0.753,0.7534,0.7529,0.7531,1712999997.0
2007-06-15 17:54:00,0.7532,0.7538,0.753,0.7534,1817200006.0
2007-06-15 17:55:00,0.7534,0.7534,0.7531,0.7532,1420900005.0
2007-06-15 17:56:00,0.7532,0.7532,0.7532,0.7532,119600002.0
2007-06-15 17:57:00,0.7532,0.7532,0.7531,0.7531,641100006.0
2007-06-15 17:58:00,0.7531,0.7532,0.7529,0.7529,586399998.0
2007-06-15 17:59:00,0.7529,0.753,0.7529,0.7529,1166599991.0
2007-06-15 18:00:00,0.7531,0.7531,0.7531,0.7531,255800003.0
2007-06-15 18:01:00,0.7531,0.7531,0.7531,0.7531,289800003.0
2007-06-15 18:02:00,0.7531,0.7533,0.7531,0.7531,565600003.0
2007-06-15 18:03:00,0.7531,0.7531,0.753,0.7531,64900000.0
2007-06-15 18:04:00,0.7531,0.7531,0.7529,0.75295,913100001.0
2007-06-15 18:05:00,0.753,0.753,0.753,0.753,586599996.0
2007-06-15 18:06:00,0.753,0.753,0.7528,0.753,559299989.0
2007-06-15 18:07:00,0.753,0.753,0.75265,0.7528,438899995.0
2007-06-15 18:08:00,0.7529,0.7531,0.7529,0.753,828100001.0
2007-06-15 18:09:00,0.753,0.753,0.75285,0.7529,273200000.0
2007-06-15 18:10:00,0.7529,0.7529,0.7529,0.7529,28000000.0
2007-06-15 18:11:00,0.7529,0.753,0.7529,0.753,274800000.0
2007-06-15 18:12:00,0.753,0.753,0.75295,0.75295,196200000.0
2007-06-15 18:13:00,0.753,0.753,0.753,0.753,217000003.0
2007-06-15 18:14:00,0.75271,0.75292,0.75252,0.75272,690300005.0
2007-06-15 18:15:00,0.75267,0.75289,0.7524,0.7527,468099999.0
2007-06-15 18:16:00,0.753,0.753,0.753,0.753,489600000.0
2007-06-15 18:17:00,0.753,0.753,0.753,0.753,67000000.0
2007-06-15 18:18:00,0.75283,0.75291,0.75246,0.75287,979200001.0
2007-06-15 18:19:00,0.753,0.753,0.753,0.753,31900000.0
2007-06-15 18:20:00,0.753,0.753,0.753,0.753,61400000.0
2007-06-15 18:21:00,0.753,0.753,0.753,0.753,196500004.0
2007-06-15 18:22:00,0.753,0.7531,0.753,0.7531,277900000.0
2007-06-15 18:23:00,0.75278,0.75314,0.75278,0.75288,185599998.0
2007-06-15 18:24:00,0.7531,0.7531,0.75305,0.7531,62300000.0
2007-06-15 18:25:00,0.75305,0.7532,0.75305,0.7532,568699990.0
2007-06-15 18:26:00,0.7532,0.7532,0.7532,0.7532,145999998.0
2007-06-15 18:27:00,0.7532,0.7532,0.7532,0.7532,27900000.0
2007-06-15 18:28:00,0.7532,0.7532,0.7532,0.7532,137100003.0
2007-06-15 18:29:00,0.75296,0.75299,0.75274,0.75274,137799999.0
2007-06-15 18:30:00,0.75288,0.75324,0.75281,0.75295,215999998.0
2007-06-15 18:31:00,0.7532,0.7532,0.7531,0.7531,189900000.0
2007-06-15 18:32:00,0.7531,0.7532,0.7531,0.7531,300200001.0
2007-06-15 18:33:00,0.7531,0.7531,0.7529,0.75295,515599997.0
2007-06-15 18:34:00,0.75272,0.75281,0.75238,0.75277,1735400004.0
2007-06-15 18:35:00,0.75278,0.75287,0.75262,0.75277,1285299996.0
2007-06-15 18:36:00,0.75275,0.75287,0.75253,0.75287,256400001.0
2007-06-15 18:37:00,0.753,0.7531,0.7527,0.7527,610799989.0
2007-06-15 18:38:00,0.7527,0.753,0.7527,0.75285,671199994.0
2007-06-15 18:39:00,0.7529,0.753,0.7529,0.7529,659900002.0
2007-06-15 18:40:00,0.7529,0.7529,0.7528,0.7528,374700005.0
2007-06-15 18:41:00,0.7528,0.7528,0.75275,0.75275,132400002.0
2007-06-15 18:42:00,0.7528,0.753,0.7528,0.7528,829100006.0
2007-06-15 18:43:00,0.753,0.7531,0.753,0.7531,1269400013.0
2007-06-15 18:44:00,0.7531,0.7532,0.7531,0.7532,310500002.0
2007-06-15 18:45:00,0.7532,0.7536,0.7532,0.75325,2080699991.0
2007-06-15 18:46:00,0.75325,0.75325,0.753,0.75315,1033400004.0
2007-06-15 18:47:00,0.753,0.7532,0.753,0.7531,1171300007.0
2007-06-15 18:48:00,0.7532,0.7532,0.7532,0.7532,559999999.0
2007-06-15 18:49:00,0.7532,0.7532,0.7532,0.7532,290899989.0
2007-06-15 18:50:00,0.7532,0.7532,0.7531,0.7531,236600001.0
2007-06-15 18:51:00,0.7531,0.7532,0.7531,0.7532,363699996.0
2007-06-15 18:52:00,0.7532,0.7532,0.7532,0.7532,195199996.0
2007-06-15 18:53:00,0.7532,0.7533,0.7532,0.7533,195199996.0
2007-06-15 18:54:00,0.7533,0.7533,0.7532,0.7532,131399998.0
2007-06-15 18:55:00,0.7532,0.7534,0.7532,0.7533,619700004.0
2007-06-15 18:56:00,0.7534,0.7535,0.7532,0.7534,1706099999.0
2007-06-15 18:57:00,0.7535,0.7535,0.7535,0.7535,10400000.0
2007-06-15 18:58:00,0.7534,0.7534,0.7534,0.7534,23499999.0
2007-06-15 18:59:00,0.7534,0.7537,0.7534,0.7537,744899998.0
2007-06-15 19:00:00,0.7536,0.7536,0.7536,0.7536,155200001.0
2007-06-15 19:01:00,0.75343,0.75351,0.75314,0.75331,1043899988.0
2007-06-15 19:02:00,0.7537,0.7538,0.7537,0.7537,500100004.0
2007-06-15 19:03:00,0.7536,0.7537,0.7536,0.7537,462499992.0
2007-06-15 19:04:00,0.7537,0.7537,0.7537,0.7537,267000000.0
2007-06-15 19:05:00,0.7537,0.7537,0.7537,0.7537,27900000.0
2007-06-15 19:06:00,0.75336,0.75364,0.75336,0.75338,1319699997.0
2007-06-15 19:07:00,0.75335,0.75354,0.75332,0.75345,1275199997.0
2007-06-15 19:08:00,0.75352,0.75374,0.75345,0.75374,891799993.0
2007-06-15 19:09:00,0.7537,0.7537,0.7533,0.7534,155999999.0
2007-06-15 19:10:00,0.7534,0.7534,0.7533,0.7533,55900000.0
2007-06-15 19:11:00,0.7533,0.7534,0.7533,0.7534,104400001.0
2007-06-15 19:12:00,0.7534,0.7535,0.7534,0.7535,55899999.0
2007-06-15 19:13:00,0.7536,0.7536,0.7535,0.7535,1149700008.0
2007-06-15 19:14:00,0.75326,0.75335,0.75289,0.75289,1149700008.0
2007-06-15 19:15:00,0.7535,0.7535,0.7535,0.7535,17600000.0
2007-06-15 19:16:00,0.7535,0.7535,0.7534,0.7534,133099999.0
2007-06-15 19:17:00,0.75315,0.75341,0.75312,0.75341,1861900005.0
2007-06-15 19:18:00,0.7535,0.7536,0.7534,0.75345,434000003.0
2007-06-15 19:19:00,0.7535,0.7535,0.7535,0.7535,71700000.0
2007-06-15 19:20:00,0.7535,0.7535,0.7535,0.7535,23900000.0
2007-06-15 19:21:00,0.7534,0.7535,0.7534,0.75345,870799993.0
2007-06-15 19:22:00,0.7535,0.7537,0.7534,0.7534,495000000.0
2007-06-15 19:23:00,0.7534,0.7535,0.7534,0.7535,102999995.0
2007-06-15 19:24:00,0.7535,0.7535,0.7534,0.7534,457799994.0
2007-06-15 19:25:00,0.7534,0.7534,0.7534,0.7534,20799999.0
2007-06-15 19:26:00,0.75308,0.75341,0.75302,0.75307,1868800006.0
2007-06-15 19:27:00,0.7534,0.7534,0.75335,0.75335,108500002.0
2007-06-15 19:28:00,0.75307,0.75334,0.75306,0.75325,370400001.0
2007-06-15 19:29:00,0.75319,0.75337,0.75308,0.75313,1629000003.0
2007-06-15 19:30:00,0.7534,0.7534,0.7534,0.7534,127099999.0
2007-06-15 19:31:00,0.75332,0.7537,0.75328,0.75328,559600006.0
2007-06-15 19:32:00,0.7534,0.7534,0.7534,0.7534,69600000.0
2007-06-15 19:33:00,0.7534,0.7534,0.7532,0.7532,326999999.0
2007-06-15 19:34:00,0.7533,0.7534,0.7533,0.75335,164299999.0
2007-06-15 19:35:00,0.75335,0.75335,0.75335,0.75335,33500000.0
2007-06-15 19:36:00,0.7534,0.7538,0.7534,0.7535,401000007.0
2007-06-15 19:37:00,0.75324,0.75337,0.75293,0.75326,1044699991.0
2007-06-15 19:38:00,0.7535,0.7537,0.7534,0.7534,830899996.0
2007-06-15 19:39:00,0.7534,0.7534,0.7534,0.7534,160599993.0
2007-06-15 19:40:00,0.75316,0.75355,0.75289,0.75289,1562899998.0
2007-06-15 19:41:00,0.7534,0.7534,0.7534,0.7534,115699996.0
2007-06-15 19:42:00,0.7534,0.7534,0.7534,0.7534,82099999.0
2007-06-15 19:43:00,0.7534,0.7534,0.7534,0.7534,47800000.0
2007-06-15 19:44:00,0.7534,0.7534,0.7534,0.7534,22400000.0
2007-06-15 19:45:00,0.7534,0.7534,0.7534,0.7534,90800000.0
2007-06-15 19:46:00,0.7534,0.7534,0.7534,0.7534,47800000.0
2007-06-15 19:47:00,0.75325,0.75335,0.75295,0.75295,519400004.0
2007-06-15 19:48:00,0.7534,0.7534,0.75335,0.75335,69299998.0
2007-06-15 19:49:00,0.7534,0.7534,0.7534,0.7534,79500000.0
2007-06-15 19:50:00,0.75318,0.75363,0.75318,0.75363,537200003.0
2007-06-15 19:51:00,0.7534,0.7534,0.7534,0.7534,13500000.0
2007-06-15 19:52:00,0.7534,0.7535,0.7534,0.7535,370299998.0
2007-06-15 19:53:00,0.75297,0.75317,0.75293,0.75317,368999999.0
2007-06-15 19:54:00,0.7535,0.7535,0.7535,0.7535,149899998.0
2007-06-15 19:55:00,0.7535,0.7537,0.7535,0.7537,474699996.0
2007-06-15 19:56:00,0.7536,0.7537,0.7536,0.7536,532700005.0
2007-06-15 19:57:00,0.7536,0.7536,0.7536,0.7536,283900000.0
2007-06-15 19:58:00,0.7536,0.7537,0.7535,0.7536,436100009.0
2007-06-15 19:59:00,0.7536,0.7536,0.7534,0.7534,363499996.0
2007-06-15 20:00:00,0.75322,0.75346,0.75315,0.75336,130300001.0
2007-06-15 20:01:00,0.75327,0.75337,0.75312,0.75332,274100001.0
2007-06-15 20:02:00,0.7535,0.7536,0.7535,0.7536,110299999.0
2007-06-15 20:03:00,0.7536,0.7536,0.7534,0.7534,99099999.0
2007-06-15 20:04:00,0.7534,0.7534,0.75335,0.75335,35300000.0
2007-06-15 20:05:00,0.7535,0.7536,0.7535,0.7536,27100001.0
2007-06-15 20:06:00,0.75315,0.75341,0.75315,0.75326,1123600003.0
2007-06-15 20:07:00,0.75335,0.75356,0.75323,0.75351,1123400010.0
2007-06-15 20:08:00,0.7536,0.7536,0.7536,0.7536,196799998.0
2007-06-15 20:09:00,0.7536,0.7536,0.7536,0.7536,57200000.0
2007-06-15 20:10:00,0.7536,0.7536,0.7536,0.7536,7200000.0
2007-06-15 20:11:00,0.7536,0.7536,0.7536,0.7536,22500000.0
2007-06-15 20:12:00,0.7535,0.7539,0.7535,0.7539,432899998.0
2007-06-15 20:13:00,0.7539,0.7539,0.7539,0.7539,20700001.0
2007-06-15 20:14:00,0.75368,0.75368,0.75353,0.75353,203300000.0
2007-06-15 20:15:00,0.7539,0.7539,0.7539,0.7539,20700001.0
2007-06-15 20:16:00,0.7539,0.754,0.7539,0.754,40600000.0
2007-06-15 20:17:00,0.754,0.754,0.7539,0.754,131400000.0
2007-06-15 20:18:00,0.75375,0.75386,0.75364,0.75368,1603299994.0
2007-06-15 20:19:00,0.75363,0.75385,0.75363,0.75377,171000000.0
2007-06-15 20:20:00,0.754,0.754,0.7539,0.7539,27200000.0
2007-06-15 20:21:00,0.7539,0.754,0.7539,0.754,29300000.0
2007-06-15 20:22:00,0.754,0.754,0.754,0.754,124700000.0
2007-06-15 20:23:00,0.754,0.754,0.754,0.754,23200000.0
2007-06-15 20:24:00,0.754,0.7541,0.754,0.7541,96799999.0
2007-06-15 20:25:00,0.7541,0.7541,0.7541,0.7541,95200000.0
2007-06-15 20:26:00,0.7541,0.7543,0.754,0.754,427599999.0
2007-06-15 20:27:00,0.75405,0.7541,0.75405,0.7541,62100002.0
2007-06-15 20:28:00,0.7541,0.7541,0.7541,0.7541,86400002.0
2007-06-15 20:29:00,0.7541,0.7541,0.754,0.754,192500000.0
2007-06-15 20:30:00,0.754,0.754,0.754,0.754,12800000.0
2007-06-15 20:31:00,0.75348,0.75366,0.75332,0.75332,105600001.0
2007-06-15 20:32:00,0.754,0.754,0.7537,0.75375,245200000.0
2007-06-15 20:33:00,0.75375,0.7538,0.7536,0.7537,686700001.0
2007-06-15 20:34:00,0.75365,0.7537,0.7534,0.7534,192700001.0
2007-06-15 20:35:00,0.7534,0.7534,0.7533,0.7534,847200004.0
2007-06-15 20:36:00,0.7534,0.7534,0.7531,0.7532,237900002.0
2007-06-15 20:37:00,0.7532,0.7532,0.753,0.753,456800006.0
2007-06-15 20:38:00,0.7531,0.7531,0.753,0.7531,225299998.0
2007-06-15 20:39:00,0.7531,0.7531,0.7531,0.7531,502199989.0
2007-06-15 20:40:00,0.7531,0.7532,0.7531,0.7532,1112400001.0
2007-06-15 20:41:00,0.7532,0.7532,0.75315,0.75315,395500004.0
2007-06-15 20:42:00,0.7532,0.7536,0.7532,0.7535,899900006.0
2007-06-15 20:43:00,0.7535,0.7535,0.7533,0.7533,361599994.0
2007-06-15 20:44:00,0.7534,0.7534,0.7533,0.7534,61000000.0
2007-06-15 20:45:00,0.7533,0.7533,0.7533,0.7533,19900000.0
2007-06-15 20:46:00,0.75317,0.7533,0.75291,0.7533,1222999992.0
2007-06-15 20:47:00,0.7533,0.7533,0.7533,0.7533,149999999.0
2007-06-15 20:48:00,0.7533,0.7534,0.7533,0.7534,148100001.0
2007-06-15 20:49:00,0.7534,0.7534,0.7534,0.7534,91600000.0
2007-06-15 20:50:00,0.75321,0.75359,0.75313,0.75327,335700000.0
2007-06-15 20:51:00,0.75329,0.75346,0.75311,0.75346,708699997.0
2007-06-15 20:52:00,0.7534,0.7534,0.75335,0.75335,126699997.0
2007-06-15 20:53:00,0.7534,0.7534,0.7534,0.7534,19900000.0
2007-06-15 20:54:00,0.75307,0.75328,0.75303,0.75309,381999997.0
2007-06-15 20:55:00,0.75323,0.75337,0.75296,0.75321,393599997.0
2007-06-15 20:56:00,0.7535,0.7535,0.7535,0.7535,11200000.0
2007-06-15 20:57:00,0.7535,0.7535,0.7535,0.7535,16800000.0
2007-06-15 20:58:00,0.7535,0.7535,0.7535,0.7535,5600000.0
2007-06-15 20:59:00,0.7535,0.7536,0.7535,0.7536,133700000.0
2007-06-15 21:00:00,0.7536,0.7536,0.7533,0.7533,622600000.0
2007-06-15 21:01:00,0.7533,0.7534,0.7533,0.7533,312799998.0
2007-06-15 21:02:00,0.7533,0.7538,0.7533,0.7534,927300004.0
2007-06-15 21:03:00,0.7534,0.7537,0.7534,0.7537,393999998.0
2007-06-15 21:04:00,0.7537,0.7538,0.7536,0.75375,244400002.0
2007-06-15 21:05:00,0.7538,0.7538,0.7537,0.7537,127200000.0
2007-06-15 21:06:00,0.7537,0.7538,0.7537,0.7538,95500000.0
2007-06-15 21:07:00,0.75355,0.75372,0.75341,0.75345,1800999992.0
2007-06-15 21:08:00,0.7538,0.7538,0.7536,0.7537,357100002.0
2007-06-15 21:09:00,0.75337,0.75358,0.7533,0.75341,1244299999.0
2007-06-15 21:10:00,0.7537,0.7537,0.7537,0.7537,19100000.0
2007-06-15 21:11:00,0.75392,0.75392,0.75349,0.75352,199699996.0
2007-06-15 21:12:00,0.7537,0.7537,0.7537,0.7537,302300001.0
2007-06-15 21:13:00,0.75365,0.7538,0.7536,0.7537,306100012.0
2007-06-15 21:14:00,0.7538,0.7538,0.7538,0.7538,4000000.0
2007-06-15 21:15:00,0.7538,0.7541,0.7538,0.754,855499995.0
2007-06-15 21:16:00,0.754,0.7541,0.7539,0.7541,49800001.0
2007-06-15 21:17:00,0.75372,0.75393,0.75372,0.75374,414199995.0
2007-06-15 21:18:00,0.7541,0.7541,0.75405,0.75405,216799999.0
2007-06-15 21:19:00,0.7541,0.7542,0.7541,0.7542,76000001.0
2007-06-15 21:20:00,0.7542,0.7542,0.754,0.754,191999996.0
2007-06-15 21:21:00,0.7542,0.7542,0.7541,0.7541,102500000.0
2007-06-15 21:22:00,0.7543,0.7543,0.7543,0.7543,18299999.0
2007-06-15 21:23:00,0.7543,0.7543,0.7542,0.7542,65299999.0
2007-06-15 21:24:00,0.7541,0.7542,0.7541,0.7541,90100000.0
2007-06-15 21:25:00,0.7542,0.7542,0.7542,0.7542,84700000.0
2007-06-15 21:26:00,0.7542,0.7543,0.7542,0.7542,134299999.0
2007-06-15 21:27:00,0.7543,0.7544,0.7542,0.7543,298199999.0
2007-06-15 21:28:00,0.7543,0.7543,0.7541,0.7543,478900003.0
2007-06-15 21:29:00,0.75401,0.75417,0.75401,0.75413,76699999.0
2007-06-15 21:30:00,0.7543,0.75435,0.75406,0.75411,169500001.0
2007-06-15 21:31:00,0.7543,0.7545,0.7543,0.7545,453599996.0
2007-06-15 21:32:00,0.7545,0.7545,0.7542,0.7544,327900003.0
2007-06-15 21:33:00,0.7544,0.7545,0.7544,0.7545,51000000.0
2007-06-15 21:34:00,0.7545,0.7545,0.7542,0.7542,563200003.0
2007-06-15 21:35:00,0.7542,0.7542,0.7542,0.7542,22000000.0
2007-06-15 21:36:00,0.7542,0.7543,0.7542,0.7542,224099999.0
2007-06-15 21:37:00,0.75384,0.75404,0.75381,0.75381,1027099997.0
2007-06-15 21:38:00,0.7543,0.7543,0.75415,0.75415,51699999.0
2007-06-15 21:39:00,0.75395,0.75411,0.75387,0.75401,86900001.0
2007-06-15 21:40:00,0.75404,0.75422,0.75387,0.75402,178300002.0
2007-06-15 21:41:00,0.7542,0.7542,0.7542,0.7542,18000000.0
2007-06-15 21:42:00,0.75367,0.75407,0.75367,0.7539,325699999.0
2007-06-15 21:43:00,0.7542,0.7542,0.75415,0.7542,40600000.0
2007-06-15 21:44:00,0.7542,0.7542,0.7542,0.7542,28600000.0
2007-06-15 21:45:00,0.75395,0.75402,0.75384,0.75398,96000000.0
2007-06-15 21:46:00,0.7542,0.7542,0.7542,0.7542,27000000.0
2007-06-15 21:47:00,0.75401,0.75406,0.75374,0.75374,836099998.0
2007-06-15 21:48:00,0.75378,0.7542,0.75378,0.75405,876000002.0
2007-06-15 21:49:00,0.7542,0.7542,0.7542,0.7542,10300000.0
2007-06-15 21:50:00,0.75414,0.75419,0.75383,0.75385,125699997.0
2007-06-15 21:51:00,0.75398,0.75419,0.75396,0.75399,176299999.0
2007-06-15 21:52:00,0.7542,0.7542,0.7542,0.7542,25400000.0
2007-06-15 21:53:00,0.7542,0.7542,0.7542,0.7542,12700000.0
2007-06-15 21:54:00,0.75406,0.75412,0.75382,0.754,134200000.0
2007-06-15 21:55:00,0.7542,0.7543,0.7542,0.7543,183600000.0
2007-06-15 21:56:00,0.75404,0.75423,0.75394,0.75394,899899990.0
2007-06-15 21:57:00,0.7544,0.7545,0.7544,0.7545,73400000.0
2007-06-15 21:58:00,0.7546,0.7546,0.7545,0.7545,380199997.0
2007-06-15 21:59:00,0.7545,0.7545,0.7542,0.7545,548999996.0
2007-06-15 22:00:00,0.7545,0.7545,0.75445,0.7545,59700000.0
2007-06-15 22:01:00,0.7546,0.7546,0.7544,0.7545,546200000.0
2007-06-15 22:02:00,0.7545,0.7545,0.7544,0.7545,299199999.0
2007-06-15 22:03:00,0.75422,0.75441,0.75416,0.75441,220400000.0
2007-06-15 22:04:00,0.7545,0.7546,0.7545,0.7546,183999999.0
2007-06-15 22:05:00,0.75432,0.75432,0.75415,0.7542,482399995.0
2007-06-15 22:06:00,0.7543,0.75443,0.75422,0.75442,1054600013.0
2007-06-15 22:07:00,0.7546,0.7546,0.7546,0.7546,46000000.0
2007-06-15 22:08:00,0.7545,0.7545,0.7545,0.7545,29500000.0
2007-06-15 22:09:00,0.75454,0.75454,0.75415,0.75415,206200001.0
2007-06-15 22:10:00,0.75423,0.75463,0.75423,0.75463,74900000.0
2007-06-15 22:11:00,0.7546,0.7546,0.7543,0.7543,106299999.0
2007-06-15 22:12:00,0.7543,0.7543,0.75425,0.75425,39200000.0
2007-06-15 22:13:00,0.7543,0.7543,0.75425,0.75425,85300000.0
2007-06-15 22:14:00,0.7543,0.7544,0.75425,0.7543,204099999.0
2007-06-15 22:15:00,0.7544,0.7546,0.7543,0.7546,135599999.0
2007-06-15 22:16:00,0.7546,0.7546,0.7546,0.7546,35800000.0
2007-06-15 22:17:00,0.7546,0.7546,0.7546,0.7546,30200000.0
2007-06-15 22:18:00,0.7545,0.7546,0.7543,0.7543,575600005.0
2007-06-15 22:19:00,0.7543,0.7544,0.75425,0.7544,160499999.0
2007-06-15 22:20:00,0.75435,0.7545,0.7543,0.75445,162999999.0
2007-06-15 22:21:00,0.7545,0.7545,0.7544,0.7544,243400001.0
2007-06-15 22:22:00,0.7544,0.7544,0.7544,0.7544,50400002.0
2007-06-15 22:23:00,0.7545,0.7545,0.7544,0.7544,165500000.0
2007-06-15 22:24:00,0.7544,0.7544,0.7544,0.7544,24000000.0
2007-06-15 22:25:00,0.75443,0.75464,0.75436,0.75449,282900000.0
2007-06-15 22:26:00,0.75451,0.75464,0.7544,0.75458,515099997.0
2007-06-15 22:27:00,0.7544,0.7545,0.7544,0.7545,35400000.0
2007-06-15 22:28:00,0.75441,0.75441,0.75404,0.75423,563299998.0
2007-06-15 22:29:00,0.75422,0.75425,0.75402,0.75402,552699993.0
2007-06-15 22:30:00,0.75406,0.75468,0.75406,0.75464,271299997.0
2007-06-15 22:31:00,0.75458,0.75482,0.75458,0.75465,135300000.0
2007-06-15 22:32:00,0.7545,0.7545,0.7544,0.7544,37400000.0
2007-06-15 22:33:00,0.75417,0.75434,0.75412,0.75413,251299997.0
2007-06-15 22:34:00,0.75427,0.75433,0.75418,0.75422,335399996.0
2007-06-15 22:35:00,0.7545,0.7545,0.7545,0.7545,61700000.0
2007-06-15 22:36:00,0.7545,0.7546,0.7545,0.7546,18300000.0
2007-06-15 22:37:00,0.7546,0.7546,0.7546,0.7546,4000000.0
2007-06-15 22:38:00,0.7546,0.7546,0.7545,0.7545,88900000.0
2007-06-15 22:39:00,0.75428,0.75428,0.75421,0.75422,68400001.0
2007-06-15 22:40:00,0.75424,0.75483,0.75424,0.7548,120000004.0
2007-06-15 22:41:00,0.7546,0.7546,0.7546,0.7546,29500000.0
2007-06-15 22:42:00,0.7546,0.7546,0.7546,0.7546,50800000.0
2007-06-15 22:43:00,0.7546,0.7546,0.7546,0.7546,315600002.0
2007-06-15 22:44:00,0.7546,0.7546,0.7545,0.7546,246499996.0
2007-06-15 22:45:00,0.7546,0.7546,0.7546,0.7546,13300000.0
2007-06-15 22:46:00,0.7546,0.7547,0.7546,0.7547,40000000.0
2007-06-15 22:47:00,0.75438,0.75452,0.75434,0.75452,127499999.0
2007-06-15 22:48:00,0.7547,0.7547,0.7546,0.7546,170000000.0
2007-06-15 22:49:00,0.7546,0.7547,0.7546,0.7546,320800002.0
2007-06-15 22:50:00,0.7546,0.7547,0.7546,0.7547,91000000.0
2007-06-15 22:51:00,0.7546,0.7547,0.7546,0.7547,111400000.0
2007-06-15 22:52:00,0.7546,0.7548,0.7546,0.7548,162200002.0
2007-06-15 22:53:00,0.7548,0.7548,0.7546,0.7548,372500002.0
2007-06-15 22:54:00,0.75462,0.75464,0.75428,0.75464,116399999.0
2007-06-15 22:55:00,0.7548,0.7548,0.75475,0.7548,33800000.0
2007-06-15 22:56:00,0.75459,0.75464,0.75441,0.75448,337800002.0
2007-06-15 22:57:00,0.7548,0.7548,0.7546,0.7546,151600000.0
2007-06-15 22:58:00,0.7546,0.7548,0.7545,0.7548,121700000.0
2007-06-15 22:59:00,0.7549,0.7549,0.7547,0.7547,103400000.0
2007-06-18 00:00:00,0.752,0.752,0.7519,0.7519,695499994.0
2007-06-18 00:02:00,0.752,0.752,0.7519,0.7519,695499994.0
2007-06-18 00:03:00,0.7518,0.7519,0.7518,0.7519,695499994.0
2007-06-18 00:05:00,0.752,0.752,0.752,0.752,695499994.0
2007-06-18 00:07:00,0.7519,0.752,0.7519,0.752,695499994.0
2007-06-18 00:08:00,0.7519,0.7519,0.7519,0.7519,695499994.0
2007-06-18 00:09:00,0.752,0.7522,0.7519,0.752,695499994.0
2007-06-18 00:10:00,0.7521,0.7521,0.7519,0.752,695499994.0
2007-06-18 00:11:00,0.7521,0.7522,0.7521,0.7522,695499994.0
2007-06-18 00:12:00,0.7523,0.7525,0.7522,0.7524,695499994.0
2007-06-18 00:13:00,0.7525,0.7525,0.7524,0.7524,695499994.0
2007-06-18 00:14:00,0.7523,0.7523,0.7521,0.7521,695499994.0
2007-06-18 00:15:00,0.7522,0.7522,0.7521,0.7522,695499994.0
2007-06-18 00:16:00,0.7523,0.7523,0.7522,0.7522,695499994.0
2007-06-18 00:18:00,0.7523,0.7523,0.7523,0.7523,695499994.0
2007-06-18 00:21:00,0.7522,0.7522,0.7522,0.7522,695499994.0
2007-06-18 00:22:00,0.7523,0.7524,0.7523,0.7524,695499994.0
2007-06-18 00:23:00,0.7523,0.7523,0.7523,0.7523,695499994.0
2007-06-18 00:26:00,0.7524,0.7524,0.7523,0.7524,695499994.0
2007-06-18 00:28:00,0.7525,0.7526,0.7525,0.7525,695499994.0
2007-06-18 00:29:00,0.7523,0.7525,0.7517,0.7518,695499994.0
2007-06-18 00:30:00,0.7519,0.7519,0.7518,0.7519,695499994.0
2007-06-18 00:31:00,0.7522,0.7522,0.7519,0.752,695499994.0
2007-06-18 00:32:00,0.7521,0.7521,0.752,0.752,695499994.0
2007-06-18 00:33:00,0.7519,0.7522,0.7518,0.7521,695499994.0
2007-06-18 00:34:00,0.7522,0.7522,0.7519,0.7521,695499994.0
2007-06-18 00:35:00,0.752,0.752,0.752,0.752,695499994.0
2007-06-18 00:36:00,0.7521,0.7521,0.752,0.752,695499994.0
2007-06-18 00:37:00,0.7521,0.7521,0.7521,0.7521,695499994.0
2007-06-18 00:38:00,0.7522,0.7523,0.7521,0.7522,695499994.0
2007-06-18 00:39:00,0.7521,0.7521,0.7521,0.7521,695499994.0
2007-06-18 00:40:00,0.7522,0.7522,0.7522,0.7522,695499994.0
2007-06-18 00:41:00,0.7521,0.7522,0.7521,0.7522,695499994.0
2007-06-18 00:42:00,0.7521,0.7522,0.7521,0.7522,695499994.0
2007-06-18 00:43:00,0.7523,0.7523,0.7522,0.7522,695499994.0
2007-06-18 00:44:00,0.7523,0.7523,0.7522,0.7522,695499994.0
2007-06-18 00:45:00,0.7521,0.7522,0.7521,0.7522,695499994.0
2007-06-18 00:46:00,0.7523,0.7523,0.7522,0.7522,695499994.0
2007-06-18 00:47:00,0.7523,0.7523,0.7523,0.7523,695499994.0
2007-06-18 00:50:00,0.7524,0.7524,0.7524,0.7524,695499994.0
2007-06-18 00:51:00,0.7523,0.7524,0.7523,0.7524,695499994.0
2007-06-18 00:52:00,0.7525,0.7525,0.7525,0.7525,695499994.0
2007-06-18 00:53:00,0.7526,0.7526,0.7526,0.7526,695499994.0
2007-06-18 00:55:00,0.7525,0.7525,0.7524,0.7524,695499994.0
2007-06-18 00:56:00,0.7523,0.7524,0.7523,0.7524,695499994.0
2007-06-18 00:57:00,0.7525,0.7525,0.7524,0.7524,695499994.0
2007-06-18 00:58:00,0.7525,0.7525,0.7525,0.7525,695499994.0
2007-06-18 01:00:00,0.7524,0.7525,0.7524,0.7524,695499994.0
2007-06-18 01:01:00,0.7525,0.7525,0.7525,0.7525,695499994.0
2007-06-18 01:02:00,0.7526,0.7526,0.7526,0.7526,695499994.0
2007-06-18 01:08:00,0.7527,0.7527,0.7526,0.7526,695499994.0
2007-06-18 01:09:00,0.7527,0.7527,0.7526,0.7526,695499994.0
2007-06-18 01:11:00,0.7527,0.7528,0.7527,0.7527,695499994.0
2007-06-18 01:14:00,0.7526,0.7527,0.7525,0.7525,695499994.0
2007-06-18 01:15:00,0.7523,0.7525,0.7523,0.7524,695499994.0
2007-06-18 01:16:00,0.7525,0.7525,0.7524,0.7525,695499994.0
2007-06-18 01:17:00,0.7526,0.7526,0.7526,0.7526,695499994.0
2007-06-18 01:22:00,0.7525,0.7526,0.7525,0.7525,695499994.0
2007-06-18 01:23:00,0.7524,0.7525,0.7523,0.7524,695499994.0
2007-06-18 01:25:00,0.7525,0.7525,0.7525,0.7525,695499994.0
2007-06-18 01:26:00,0.7526,0.7526,0.7525,0.7525,695499994.0
2007-06-18 01:28:00,0.7524,0.7525,0.7524,0.7525,695499994.0
2007-06-18 01:30:00,0.7524,0.7524,0.7524,0.7524,695499994.0
2007-06-18 01:31:00,0.7525,0.7525,0.7523,0.7525,695499994.0
2007-06-18 01:35:00,0.7524,0.7524,0.7524,0.7524,695499994.0
2007-06-18 01:37:00,0.7525,0.7525,0.7525,0.7525,695499994.0
2007-06-18 01:38:00,0.7524,0.7525,0.7524,0.7525,695499994.0
2007-06-18 01:39:00,0.7524,0.7526,0.7524,0.7526,695499994.0
2007-06-18 01:40:00,0.7525,0.753,0.7525,0.753,695499994.0
2007-06-18 01:41:00,0.7529,0.7529,0.7527,0.7529,695499994.0
2007-06-18 01:42:00,0.753,0.7531,0.7529,0.7531,695499994.0
2007-06-18 01:43:00,0.753,0.7531,0.753,0.7531,695499994.0
2007-06-18 01:44:00,0.753,0.753,0.7529,0.753,695499994.0
2007-06-18 01:45:00,0.7529,0.7532,0.7529,0.7532,695499994.0
2007-06-18 01:46:00,0.7531,0.7531,0.7528,0.753,695499994.0
2007-06-18 01:47:00,0.7529,0.753,0.7529,0.753,695499994.0
2007-06-18 01:48:00,0.7529,0.7531,0.7529,0.7531,695499994.0
2007-06-18 01:49:00,0.7532,0.7532,0.7531,0.7532,695499994.0
2007-06-18 01:50:00,0.7531,0.7532,0.753,0.7531,695499994.0
2007-06-18 01:51:00,0.753,0.7531,0.753,0.753,695499994.0
2007-06-18 01:52:00,0.7531,0.7532,0.7531,0.7532,695499994.0
2007-06-18 01:53:00,0.7531,0.7532,0.7531,0.7531,695499994.0
2007-06-18 01:54:00,0.753,0.7531,0.753,0.7531,695499994.0
2007-06-18 01:55:00,0.753,0.7531,0.753,0.7531,695499994.0
2007-06-18 01:56:00,0.753,0.7531,0.753,0.753,695499994.0
2007-06-18 01:58:00,0.7531,0.7532,0.753,0.7531,695499994.0
2007-06-18 01:59:00,0.7532,0.7533,0.7532,0.7532,695499994.0
2007-06-18 02:00:00,0.75315,0.7532,0.75305,0.75305,695499994.0
2007-06-18 02:01:00,0.75305,0.7531,0.7529,0.753,463399997.0
2007-06-18 02:02:00,0.753,0.753,0.75275,0.7528,415199998.0
2007-06-18 02:03:00,0.7528,0.7528,0.7528,0.7528,18400000.0
2007-06-18 02:04:00,0.7528,0.7529,0.7522,0.7523,1110199998.0
2007-06-18 02:05:00,0.75225,0.7523,0.7522,0.7523,419699995.0
2007-06-18 02:06:00,0.75235,0.753,0.7523,0.7526,329900001.0
2007-06-18 02:07:00,0.7526,0.7529,0.7524,0.7528,367699998.0
2007-06-18 02:08:00,0.7528,0.7528,0.7527,0.7527,226500004.0
2007-06-18 02:09:00,0.7527,0.7528,0.7527,0.7527,245900004.0
2007-06-18 02:10:00,0.75265,0.75275,0.7525,0.7525,262999996.0
2007-06-18 02:11:00,0.75255,0.7527,0.7525,0.7525,299200001.0
2007-06-18 02:12:00,0.75245,0.7525,0.75235,0.7524,420200002.0
2007-06-18 02:13:00,0.7524,0.7524,0.75205,0.75215,408999994.0
2007-06-18 02:14:00,0.7521,0.75215,0.7517,0.7518,472799997.0
2007-06-18 02:15:00,0.7518,0.75205,0.7518,0.752,412000000.0
2007-06-18 02:16:00,0.7521,0.7521,0.7521,0.7521,5400000.0
2007-06-18 02:17:00,0.75205,0.75205,0.7518,0.7519,248200001.0
2007-06-18 02:18:00,0.7519,0.75195,0.7518,0.7519,473900006.0
2007-06-18 02:19:00,0.7519,0.752,0.7519,0.752,131900000.0
2007-06-18 02:20:00,0.752,0.752,0.752,0.752,14400000.0
2007-06-18 02:21:00,0.7521,0.7521,0.7521,0.7521,21500000.0
2007-06-18 02:22:00,0.7521,0.7522,0.7521,0.7522,185899999.0
2007-06-18 02:23:00,0.7523,0.7523,0.75225,0.75225,88300000.0
2007-06-18 02:24:00,0.7523,0.7524,0.7523,0.7524,194700000.0
2007-06-18 02:25:00,0.7524,0.7524,0.7524,0.7524,115800000.0
2007-06-18 02:26:00,0.75235,0.7524,0.75235,0.7524,29900000.0
2007-06-18 02:27:00,0.7524,0.7525,0.7524,0.75245,135400000.0
2007-06-18 02:28:00,0.75245,0.7525,0.7523,0.7524,286000000.0
2007-06-18 02:29:00,0.7524,0.7524,0.75235,0.7524,23700000.0
2007-06-18 02:30:00,0.7524,0.7524,0.7524,0.7524,64300000.0
2007-06-18 02:31:00,0.7524,0.7524,0.7522,0.7523,595699999.0
2007-06-18 02:32:00,0.7523,0.7523,0.752,0.7522,878399995.0
2007-06-18 02:33:00,0.75215,0.7522,0.7521,0.7521,623499999.0
2007-06-18 02:34:00,0.7521,0.7523,0.752,0.75215,1113999995.0
2007-06-18 02:35:00,0.7522,0.7523,0.7521,0.7523,370799999.0
2007-06-18 02:36:00,0.7523,0.7523,0.75225,0.75225,113099999.0
2007-06-18 02:37:00,0.7523,0.7523,0.7523,0.7523,36599998.0
2007-06-18 02:38:00,0.7523,0.7524,0.7523,0.7524,158399999.0
2007-06-18 02:39:00,0.7524,0.7525,0.7524,0.7525,113500003.0
2007-06-18 02:40:00,0.7525,0.7525,0.7525,0.7525,19900000.0
2007-06-18 02:41:00,0.7525,0.7525,0.75245,0.7525,72600000.0
2007-06-18 02:42:00,0.7525,0.7525,0.75245,0.7525,206800003.0
2007-06-18 02:43:00,0.7525,0.7525,0.75225,0.75235,378300001.0
2007-06-18 02:44:00,0.7524,0.7525,0.7524,0.7525,173099999.0
2007-06-18 02:45:00,0.7525,0.7526,0.75245,0.7525,240899999.0
2007-06-18 02:46:00,0.7521,0.75237,0.7521,0.75227,239500000.0
2007-06-18 02:47:00,0.7525,0.7525,0.7525,0.7525,149100000.0
2007-06-18 02:48:00,0.7525,0.75265,0.75245,0.7526,269099998.0
2007-06-18 02:49:00,0.7525,0.7525,0.7525,0.7525,245800005.0
2007-06-18 02:50:00,0.7526,0.7526,0.75255,0.7526,74700000.0
2007-06-18 02:51:00,0.7525,0.7529,0.75245,0.75285,618000002.0
2007-06-18 02:52:00,0.75285,0.7529,0.75265,0.7527,235400001.0
2007-06-18 02:53:00,0.7527,0.7528,0.75255,0.7528,166900000.0
2007-06-18 02:54:00,0.7528,0.7528,0.7525,0.7525,422100000.0
2007-06-18 02:55:00,0.7525,0.7526,0.75245,0.7526,789700006.0
2007-06-18 02:56:00,0.7526,0.75265,0.7525,0.75265,127699997.0
2007-06-18 02:57:00,0.75265,0.7527,0.75265,0.7527,21500000.0
2007-06-18 02:58:00,0.7527,0.7527,0.75255,0.75255,213400002.0
2007-06-18 02:59:00,0.75255,0.7526,0.75255,0.7526,64400001.0
2007-06-18 03:00:00,0.7526,0.75265,0.7526,0.75265,17500001.0
2007-06-18 03:01:00,0.7527,0.75275,0.7527,0.7527,66900000.0
2007-06-18 03:02:00,0.7527,0.7528,0.7526,0.7528,154699999.0
2007-06-18 03:03:00,0.7528,0.7528,0.75275,0.7528,40400000.0
2007-06-18 03:04:00,0.7523,0.75239,0.75229,0.75239,134400002.0
2007-06-18 03:05:00,0.7528,0.75285,0.7528,0.7528,62100000.0
2007-06-18 03:06:00,0.7528,0.7528,0.75265,0.75275,440100000.0
2007-06-18 03:07:00,0.7527,0.75275,0.7527,0.75275,110099997.0
2007-06-18 03:08:00,0.7528,0.7528,0.7527,0.75275,54000000.0
2007-06-18 03:09:00,0.7528,0.7528,0.7527,0.7527,60500001.0
2007-06-18 03:10:00,0.7528,0.75285,0.75275,0.7528,179199999.0
2007-06-18 03:11:00,0.7528,0.7528,0.7528,0.7528,19000000.0
2007-06-18 03:12:00,0.7528,0.7529,0.7527,0.7529,156700001.0
2007-06-18 03:13:00,0.75285,0.7529,0.75285,0.7529,31100000.0
2007-06-18 03:14:00,0.7529,0.7532,0.7529,0.75295,334099997.0
2007-06-18 03:15:00,0.753,0.75335,0.753,0.7531,256199999.0
2007-06-18 03:16:00,0.7531,0.7533,0.7531,0.75325,126299998.0
2007-06-18 03:17:00,0.7533,0.7533,0.75325,0.75325,35900000.0
2007-06-18 03:18:00,0.75283,0.75287,0.75264,0.75286,228100002.0
2007-06-18 03:19:00,0.75292,0.75294,0.75285,0.7529,149000000.0
2007-06-18 03:20:00,0.7532,0.7532,0.7531,0.7531,134999998.0
2007-06-18 03:21:00,0.7531,0.75315,0.753,0.75315,286500002.0
2007-06-18 03:22:00,0.7532,0.75325,0.7532,0.7532,65200000.0
2007-06-18 03:23:00,0.7532,0.75325,0.753,0.75315,599699992.0
2007-06-18 03:24:00,0.7532,0.7534,0.7532,0.7534,563600001.0
2007-06-18 03:25:00,0.7534,0.7534,0.75335,0.7534,65400000.0
2007-06-18 03:26:00,0.7534,0.7534,0.7533,0.7533,60600000.0
2007-06-18 03:27:00,0.75297,0.75317,0.75285,0.75317,288000005.0
2007-06-18 03:28:00,0.75335,0.75335,0.7532,0.7533,147699999.0
2007-06-18 03:29:00,0.7533,0.7533,0.7533,0.7533,11900000.0
2007-06-18 03:30:00,0.7533,0.7533,0.7532,0.7532,169700000.0
2007-06-18 03:31:00,0.7532,0.7532,0.75315,0.75315,113199999.0
2007-06-18 03:32:00,0.7532,0.7532,0.75315,0.75315,389400003.0
2007-06-18 03:33:00,0.7532,0.7533,0.7532,0.75325,216300001.0
2007-06-18 03:34:00,0.7533,0.75345,0.75325,0.75345,197499998.0
2007-06-18 03:35:00,0.7534,0.75345,0.7533,0.75335,214100001.0
2007-06-18 03:36:00,0.7534,0.7534,0.7534,0.7534,67500000.0
2007-06-18 03:37:00,0.7534,0.7534,0.7533,0.7533,37399999.0
2007-06-18 03:38:00,0.7533,0.7535,0.7533,0.7535,126800001.0
2007-06-18 03:39:00,0.7535,0.7535,0.7534,0.75345,295699997.0
2007-06-18 03:40:00,0.75345,0.7535,0.75345,0.75345,212400000.0
2007-06-18 03:41:00,0.75295,0.75321,0.7529,0.75308,231500001.0
2007-06-18 03:42:00,0.75306,0.75315,0.75283,0.75292,224600001.0
2007-06-18 03:43:00,0.75345,0.7536,0.75345,0.7535,137500000.0
2007-06-18 03:44:00,0.7536,0.7536,0.7536,0.7536,8000000.0
2007-06-18 03:45:00,0.7536,0.7536,0.7536,0.7536,18300000.0
2007-06-18 03:46:00,0.7536,0.7536,0.7535,0.7535,72400000.0
2007-06-18 03:47:00,0.7535,0.7535,0.7535,0.7535,4000000.0
2007-06-18 03:48:00,0.75327,0.75327,0.75309,0.75325,130599997.0
2007-06-18 03:49:00,0.7535,0.7535,0.7535,0.7535,127000000.0
2007-06-18 03:50:00,0.75308,0.75333,0.75297,0.75312,248399999.0
2007-06-18 03:51:00,0.7534,0.7534,0.75335,0.75335,74700001.0
2007-06-18 03:52:00,0.7534,0.7535,0.7534,0.7535,223399999.0
2007-06-18 03:53:00,0.7534,0.7536,0.7534,0.75355,219500000.0
2007-06-18 03:54:00,0.7536,0.7536,0.75355,0.7536,130000000.0
2007-06-18 03:55:00,0.7536,0.7536,0.75355,0.75355,33300000.0
2007-06-18 03:56:00,0.75355,0.7537,0.75355,0.7536,252499998.0
2007-06-18 03:57:00,0.75319,0.75338,0.75311,0.75318,160800000.0
2007-06-18 03:58:00,0.7536,0.75365,0.75355,0.7536,78800000.0
2007-06-18 03:59:00,0.7536,0.7536,0.7536,0.7536,55500000.0
2007-06-18 04:00:00,0.75345,0.7536,0.75345,0.75355,105900000.0
2007-06-18 04:01:00,0.7536,0.7537,0.75355,0.7536,162000001.0
2007-06-18 04:02:00,0.7536,0.7536,0.7535,0.7536,86100001.0
2007-06-18 04:03:00,0.7536,0.7536,0.7536,0.7536,68000000.0
2007-06-18 04:04:00,0.7536,0.7536,0.7535,0.7536,554500003.0
2007-06-18 04:05:00,0.7536,0.7536,0.7535,0.7536,218499997.0
2007-06-18 04:06:00,0.75355,0.7536,0.7534,0.7535,543400001.0
2007-06-18 04:07:00,0.7535,0.7535,0.7535,0.7535,11800000.0
2007-06-18 04:08:00,0.7535,0.7535,0.75345,0.7535,53999998.0
2007-06-18 04:09:00,0.7534,0.7535,0.7534,0.7535,127599998.0
2007-06-18 04:10:00,0.7535,0.7537,0.7534,0.7537,616500009.0
2007-06-18 04:11:00,0.7536,0.7536,0.7535,0.7535,839599996.0
2007-06-18 04:12:00,0.7535,0.7535,0.7533,0.7534,477600007.0
2007-06-18 04:13:00,0.7534,0.7534,0.7534,0.7534,75400000.0
2007-06-18 04:14:00,0.7534,0.7534,0.7533,0.7534,635499998.0
2007-06-18 04:15:00,0.7534,0.7534,0.75335,0.75335,468999996.0
2007-06-18 04:16:00,0.7534,0.7534,0.7533,0.7533,201400004.0
2007-06-18 04:17:00,0.7533,0.7534,0.7533,0.7533,882899995.0
2007-06-18 04:18:00,0.7533,0.7533,0.7531,0.7532,327400004.0
2007-06-18 04:19:00,0.75318,0.75324,0.75289,0.75301,193500000.0
2007-06-18 04:20:00,0.7532,0.7533,0.7532,0.7533,103400005.0
2007-06-18 04:21:00,0.7533,0.7534,0.75315,0.7532,778199999.0
2007-06-18 04:22:00,0.7532,0.7532,0.7532,0.7532,63399997.0
2007-06-18 04:23:00,0.75269,0.75319,0.75263,0.75301,641699990.0
2007-06-18 04:24:00,0.7532,0.7532,0.7532,0.7532,53000000.0
2007-06-18 04:25:00,0.75298,0.75315,0.75273,0.75315,466199993.0
2007-06-18 04:26:00,0.7532,0.7532,0.7532,0.7532,22000000.0
2007-06-18 04:27:00,0.7532,0.7532,0.7532,0.7532,40600001.0
2007-06-18 04:28:00,0.7532,0.7533,0.7531,0.75325,258600002.0
2007-06-18 04:29:00,0.7533,0.7534,0.7533,0.7534,295500009.0
2007-06-18 04:30:00,0.75285,0.75349,0.75285,0.75349,158099996.0
2007-06-18 04:31:00,0.7534,0.7535,0.7534,0.7535,129100000.0
2007-06-18 04:32:00,0.7535,0.7535,0.7534,0.7534,267300004.0
2007-06-18 04:33:00,0.7534,0.7535,0.7534,0.7534,299900005.0
2007-06-18 04:34:00,0.7535,0.7535,0.75335,0.7534,349199999.0
2007-06-18 04:35:00,0.7535,0.7535,0.7535,0.7535,100200006.0
2007-06-18 04:36:00,0.7535,0.7535,0.7535,0.7535,46900001.0
2007-06-18 04:37:00,0.7535,0.7535,0.7535,0.7535,26300000.0
2007-06-18 04:38:00,0.7536,0.7536,0.7536,0.7536,32500000.0
2007-06-18 04:39:00,0.7535,0.7536,0.7535,0.7535,279000005.0
2007-06-18 04:40:00,0.7535,0.7536,0.7535,0.7536,126400000.0
2007-06-18 04:41:00,0.7536,0.7536,0.7534,0.7534,382799996.0
2007-06-18 04:42:00,0.7534,0.7534,0.7534,0.7534,401399999.0
2007-06-18 04:43:00,0.7534,0.7535,0.7533,0.7533,307899997.0
2007-06-18 04:44:00,0.7534,0.7534,0.7533,0.7533,111400002.0
2007-06-18 04:45:00,0.7534,0.7534,0.7534,0.7534,218399995.0
2007-06-18 04:46:00,0.7534,0.7534,0.75325,0.7533,912900001.0
2007-06-18 04:47:00,0.7534,0.7534,0.7533,0.7534,364099998.0
2007-06-18 04:48:00,0.7534,0.7534,0.75335,0.75335,142100000.0
2007-06-18 04:49:00,0.7534,0.7534,0.7534,0.7534,254399998.0
2007-06-18 04:50:00,0.7534,0.7534,0.7532,0.7534,513900003.0
2007-06-18 04:51:00,0.7534,0.7534,0.7534,0.7534,35000000.0
2007-06-18 04:52:00,0.7534,0.7535,0.7533,0.7535,526500001.0
2007-06-18 04:53:00,0.7535,0.7535,0.7534,0.7534,216099998.0
2007-06-18 04:54:00,0.7534,0.7535,0.7534,0.7535,248900002.0
2007-06-18 04:55:00,0.7535,0.7536,0.7535,0.7536,308600002.0
2007-06-18 04:56:00,0.7536,0.7536,0.7536,0.7536,211499996.0
2007-06-18 04:57:00,0.7536,0.7536,0.7535,0.7535,400600000.0
2007-06-18 04:58:00,0.7535,0.7536,0.7535,0.7536,188100002.0
2007-06-18 04:59:00,0.7536,0.7536,0.7535,0.7536,322799997.0
2007-06-18 05:00:00,0.7535,0.7535,0.7534,0.7535,359199996.0
2007-06-18 05:01:00,0.7535,0.7535,0.7534,0.7535,979299995.0
2007-06-18 05:02:00,0.7535,0.7535,0.7535,0.7535,76800000.0
2007-06-18 05:03:00,0.7535,0.7535,0.7534,0.7535,513200007.0
2007-06-18 05:04:00,0.7535,0.7536,0.7535,0.7536,234300000.0
2007-06-18 05:05:00,0.7536,0.7536,0.7534,0.7536,607800005.0
2007-06-18 05:06:00,0.7536,0.754,0.7535,0.7539,1828700001.0
2007-06-18 05:07:00,0.7539,0.754,0.7538,0.7538,1605599986.0
2007-06-18 05:08:00,0.7538,0.7539,0.7538,0.7539,816199989.0
2007-06-18 05:09:00,0.7539,0.7539,0.7539,0.7539,16000000.0
2007-06-18 05:10:00,0.7539,0.754,0.7537,0.7539,602300001.0
2007-06-18 05:11:00,0.7539,0.7539,0.7539,0.7539,28700001.0
2007-06-18 05:12:00,0.7539,0.7539,0.7539,0.7539,84699999.0
2007-06-18 05:13:00,0.7539,0.7539,0.7539,0.7539,65599998.0
2007-06-18 05:14:00,0.7539,0.7541,0.7538,0.754,951100010.0
2007-06-18 05:15:00,0.754,0.754,0.75385,0.75395,348599999.0
2007-06-18 05:16:00,0.754,0.7541,0.7539,0.754,1005400001.0
2007-06-18 05:17:00,0.75356,0.75395,0.75347,0.75395,637900004.0
2007-06-18 05:18:00,0.754,0.754,0.75395,0.75395,79700001.0
2007-06-18 05:19:00,0.754,0.7542,0.754,0.7541,282300003.0
2007-06-18 05:20:00,0.7541,0.7541,0.754,0.754,248800001.0
2007-06-18 05:21:00,0.754,0.7542,0.7539,0.7542,1519200009.0
2007-06-18 05:22:00,0.7542,0.7545,0.754,0.7545,545799995.0
2007-06-18 05:23:00,0.7545,0.7545,0.754,0.754,945100003.0
2007-06-18 05:24:00,0.754,0.754,0.7539,0.754,677499990.0
2007-06-18 05:25:00,0.754,0.7541,0.754,0.754,320600001.0
2007-06-18 05:26:00,0.754,0.7541,0.7539,0.7541,468200001.0
2007-06-18 05:27:00,0.7541,0.7541,0.754,0.754,172999996.0
2007-06-18 05:28:00,0.754,0.7541,0.754,0.754,251599998.0
2007-06-18 05:29:00,0.7541,0.7543,0.75395,0.7542,817999994.0
2007-06-18 05:30:00,0.7542,0.7543,0.75395,0.75395,587800007.0
2007-06-18 05:31:00,0.75377,0.75401,0.75366,0.7538,351600000.0
2007-06-18 05:32:00,0.754,0.7541,0.7539,0.7539,315400003.0
2007-06-18 05:33:00,0.7539,0.7539,0.7539,0.7539,128599999.0
2007-06-18 05:34:00,0.7539,0.754,0.7537,0.7539,467999996.0
2007-06-18 05:35:00,0.7539,0.7541,0.7538,0.7541,333200004.0
2007-06-18 05:36:00,0.7541,0.7541,0.754,0.754,56900002.0
2007-06-18 05:37:00,0.754,0.7542,0.754,0.7542,107199999.0
2007-06-18 05:38:00,0.7542,0.7542,0.7542,0.7542,124600000.0
2007-06-18 05:39:00,0.7542,0.7542,0.7541,0.7541,436500000.0
2007-06-18 05:40:00,0.7542,0.7543,0.75405,0.7542,362599998.0
2007-06-18 05:41:00,0.7542,0.7543,0.754,0.7542,520500004.0
2007-06-18 05:42:00,0.7542,0.7542,0.754,0.754,227799999.0
2007-06-18 05:43:00,0.754,0.7541,0.754,0.7541,306400000.0
2007-06-18 05:44:00,0.7541,0.7541,0.7541,0.7541,48500000.0
2007-06-18 05:45:00,0.75366,0.75395,0.75366,0.7539,540099999.0
2007-06-18 05:46:00,0.7541,0.7541,0.7539,0.7539,276700007.0
2007-06-18 05:47:00,0.754,0.754,0.7539,0.7539,275400003.0
2007-06-18 05:48:00,0.754,0.754,0.754,0.754,45599999.0
2007-06-18 05:49:00,0.754,0.754,0.754,0.754,12000000.0
2007-06-18 05:50:00,0.754,0.754,0.754,0.754,12000000.0
2007-06-18 05:51:00,0.754,0.7541,0.754,0.7541,987699992.0
2007-06-18 05:52:00,0.7541,0.7542,0.754,0.75415,271400003.0
2007-06-18 05:53:00,0.7542,0.7542,0.7542,0.7542,45299998.0
2007-06-18 05:54:00,0.7542,0.7542,0.7542,0.7542,238000003.0
2007-06-18 05:55:00,0.7542,0.7542,0.75415,0.7542,122600001.0
2007-06-18 05:56:00,0.7542,0.7542,0.7541,0.7541,324600000.0
2007-06-18 05:57:00,0.7541,0.7542,0.7541,0.7542,741200002.0
2007-06-18 05:58:00,0.75415,0.7542,0.754,0.7542,684800000.0
2007-06-18 05:59:00,0.7542,0.7542,0.754,0.754,221800001.0
2007-06-18 06:00:00,0.754,0.7541,0.754,0.7541,82900001.0
2007-06-18 06:01:00,0.7539,0.75404,0.75365,0.75391,212800003.0
2007-06-18 06:02:00,0.7541,0.7541,0.7541,0.7541,397600002.0
2007-06-18 06:03:00,0.7541,0.7542,0.7541,0.7541,331900001.0
2007-06-18 06:04:00,0.75405,0.7542,0.75405,0.7541,160499998.0
2007-06-18 06:05:00,0.7542,0.7542,0.7541,0.7541,125100003.0
2007-06-18 06:06:00,0.7542,0.7542,0.7542,0.7542,38200000.0
2007-06-18 06:07:00,0.7542,0.7542,0.7542,0.7542,54100000.0
2007-06-18 06:08:00,0.7542,0.7542,0.754,0.7541,310800001.0
2007-06-18 06:09:00,0.7541,0.7542,0.7541,0.7542,137400003.0
2007-06-18 06:10:00,0.7542,0.7542,0.7541,0.7541,148300000.0
2007-06-18 06:11:00,0.7541,0.7541,0.7541,0.7541,138600003.0
2007-06-18 06:12:00,0.754,0.7544,0.754,0.7544,269199999.0
2007-06-18 06:13:00,0.7544,0.7544,0.7542,0.7542,375300003.0
2007-06-18 06:14:00,0.7542,0.7543,0.7541,0.7542,338500001.0
2007-06-18 06:15:00,0.7542,0.7543,0.7542,0.7542,357400000.0
2007-06-18 06:16:00,0.7542,0.7542,0.7542,0.7542,47800000.0
2007-06-18 06:17:00,0.7542,0.7542,0.7542,0.7542,47800000.0
2007-06-18 06:18:00,0.75349,0.75392,0.75348,0.75392,754900003.0
2007-06-18 06:19:00,0.7542,0.7543,0.7541,0.7543,637699997.0
2007-06-18 06:20:00,0.7542,0.7543,0.7541,0.7543,115799997.0
2007-06-18 06:21:00,0.7542,0.7543,0.7542,0.7543,412000006.0
2007-06-18 06:22:00,0.7543,0.7543,0.75425,0.75425,61300000.0
2007-06-18 06:23:00,0.75425,0.7543,0.7541,0.7543,403199998.0
2007-06-18 06:24:00,0.7543,0.7544,0.7543,0.7544,373200003.0
2007-06-18 06:25:00,0.7544,0.7545,0.7544,0.7545,467200003.0
2007-06-18 06:26:00,0.7545,0.7545,0.7544,0.7545,299100005.0
2007-06-18 06:27:00,0.7545,0.7545,0.7544,0.7545,136800001.0
2007-06-18 06:28:00,0.7545,0.7545,0.7545,0.7545,12700000.0
2007-06-18 06:29:00,0.7545,0.7545,0.7545,0.7545,441299996.0
2007-06-18 06:30:00,0.7545,0.7546,0.7544,0.7545,497799996.0
2007-06-18 06:31:00,0.7545,0.7546,0.7545,0.7546,98200000.0
2007-06-18 06:32:00,0.7545,0.7546,0.7545,0.75455,118299999.0
2007-06-18 06:33:00,0.7546,0.7546,0.7544,0.7545,330299990.0
2007-06-18 06:34:00,0.7545,0.7545,0.75435,0.75445,254600004.0
2007-06-18 06:35:00,0.75445,0.7545,0.75445,0.75445,164200001.0
2007-06-18 06:36:00,0.7545,0.7546,0.75445,0.75455,579499999.0
2007-06-18 06:37:00,0.7546,0.7546,0.7545,0.75455,139999998.0
2007-06-18 06:38:00,0.7546,0.7546,0.7545,0.7545,264400001.0
2007-06-18 06:39:00,0.7545,0.7545,0.7545,0.7545,128500000.0
2007-06-18 06:40:00,0.7544,0.7545,0.7544,0.7545,188000002.0
2007-06-18 06:41:00,0.75445,0.7545,0.75445,0.7545,213100002.0
2007-06-18 06:42:00,0.7545,0.7545,0.7545,0.7545,10300000.0
2007-06-18 06:43:00,0.7545,0.7545,0.7545,0.7545,19000000.0
2007-06-18 06:44:00,0.7544,0.7544,0.7543,0.7543,352499998.0
2007-06-18 06:45:00,0.7543,0.7544,0.7543,0.7544,219600000.0
2007-06-18 06:46:00,0.7544,0.7544,0.7542,0.7542,207100001.0
2007-06-18 06:47:00,0.7542,0.7543,0.7542,0.7542,212200006.0
2007-06-18 06:48:00,0.75394,0.75405,0.75375,0.75405,208800002.0
2007-06-18 06:49:00,0.7543,0.7544,0.7543,0.7544,710500004.0
2007-06-18 06:50:00,0.7544,0.7544,0.7543,0.7543,330000000.0
2007-06-18 06:51:00,0.7543,0.7545,0.7543,0.75445,425100000.0
2007-06-18 06:52:00,0.7545,0.7545,0.7544,0.7544,294899998.0
2007-06-18 06:53:00,0.7544,0.7544,0.7544,0.7544,43199998.0
2007-06-18 06:54:00,0.75414,0.75417,0.75393,0.75393,269599997.0
2007-06-18 06:55:00,0.7544,0.7544,0.75435,0.75435,259100000.0
2007-06-18 06:56:00,0.7544,0.7545,0.7543,0.7545,452499998.0
2007-06-18 06:57:00,0.7545,0.7545,0.7545,0.7545,15800000.0
2007-06-18 06:58:00,0.7545,0.7545,0.75445,0.75445,166200004.0
2007-06-18 06:59:00,0.7545,0.7545,0.75445,0.7545,252800004.0
2007-06-18 07:00:00,0.7545,0.7545,0.7545,0.7545,377400002.0
2007-06-18 07:01:00,0.7545,0.7545,0.7543,0.7543,298100000.0
2007-06-18 07:02:00,0.7544,0.7544,0.7543,0.7543,892799995.0
2007-06-18 07:03:00,0.7543,0.7544,0.7543,0.7544,373899997.0
2007-06-18 07:04:00,0.7544,0.7544,0.7542,0.75425,684000008.0
2007-06-18 07:05:00,0.7543,0.7543,0.7543,0.7543,8300000.0
2007-06-18 07:06:00,0.75379,0.75417,0.75374,0.75417,267599998.0
2007-06-18 07:07:00,0.7543,0.7543,0.75425,0.75425,298100000.0
2007-06-18 07:08:00,0.7543,0.7544,0.7543,0.7543,336999999.0
2007-06-18 07:09:00,0.7543,0.7545,0.7543,0.7545,152699998.0
2007-06-18 07:10:00,0.75445,0.7545,0.7543,0.7544,230900000.0
2007-06-18 07:11:00,0.7544,0.7545,0.7544,0.7545,210099999.0
2007-06-18 07:12:00,0.7545,0.7545,0.7545,0.7545,147999999.0
2007-06-18 07:13:00,0.7545,0.7545,0.7544,0.7545,129099996.0
2007-06-18 07:14:00,0.7545,0.7545,0.7544,0.7544,277700002.0
2007-06-18 07:15:00,0.7544,0.7544,0.7543,0.7544,224099996.0
2007-06-18 07:16:00,0.7544,0.7544,0.7544,0.7544,21500000.0
2007-06-18 07:17:00,0.7544,0.7544,0.7544,0.7544,186899998.0
2007-06-18 07:18:00,0.7544,0.7545,0.7544,0.7545,321600000.0
2007-06-18 07:19:00,0.7545,0.7546,0.7544,0.75455,415899997.0
2007-06-18 07:20:00,0.75455,0.7546,0.7544,0.7545,244799997.0
2007-06-18 07:21:00,0.7545,0.7546,0.7545,0.7545,409099999.0
2007-06-18 07:22:00,0.75445,0.7545,0.7544,0.7545,473400003.0
2007-06-18 07:23:00,0.7545,0.7545,0.7544,0.75445,745899993.0
2007-06-18 07:24:00,0.7545,0.7546,0.7544,0.7544,578900004.0
2007-06-18 07:25:00,0.7544,0.7545,0.7544,0.7545,537699987.0
2007-06-18 07:26:00,0.7545,0.7547,0.7545,0.7546,1369700000.0
2007-06-18 07:27:00,0.7546,0.7546,0.7545,0.7545,374199999.0
2007-06-18 07:28:00,0.7545,0.7546,0.7545,0.7546,206700002.0
2007-06-18 07:29:00,0.7546,0.7548,0.7545,0.7545,897700001.0
2007-06-18 07:30:00,0.7546,0.7547,0.7545,0.7545,900299993.0
2007-06-18 07:31:00,0.7546,0.7546,0.7546,0.7546,745199995.0
2007-06-18 07:32:00,0.7546,0.7546,0.7544,0.7546,218599999.0
2007-06-18 07:33:00,0.7546,0.7546,0.75455,0.75455,221599999.0
2007-06-18 07:34:00,0.75455,0.7546,0.7542,0.7544,677400004.0
2007-06-18 07:35:00,0.7544,0.7545,0.7543,0.7544,645099999.0
2007-06-18 07:36:00,0.7543,0.7544,0.7541,0.7542,434300002.0
2007-06-18 07:37:00,0.75414,0.75414,0.75388,0.75405,96600001.0
2007-06-18 07:38:00,0.7543,0.7546,0.7543,0.75455,578999998.0
2007-06-18 07:39:00,0.7546,0.7547,0.7545,0.7547,227300001.0
2007-06-18 07:40:00,0.7547,0.7547,0.7545,0.7545,295799998.0
2007-06-18 07:41:00,0.7545,0.7545,0.7544,0.7544,645499999.0
2007-06-18 07:42:00,0.7544,0.7544,0.75435,0.75435,121100000.0
2007-06-18 07:43:00,0.7544,0.7545,0.7544,0.7545,330800003.0
2007-06-18 07:44:00,0.7544,0.7545,0.75435,0.75435,551899990.0
2007-06-18 07:45:00,0.75435,0.7546,0.75435,0.7544,672100002.0
2007-06-18 07:46:00,0.7544,0.7545,0.75425,0.7544,935300008.0
2007-06-18 07:47:00,0.7545,0.7546,0.7544,0.7544,489100000.0
2007-06-18 07:48:00,0.7545,0.7547,0.7544,0.7547,270799999.0
2007-06-18 07:49:00,0.7547,0.7547,0.7546,0.7546,64799999.0
2007-06-18 07:50:00,0.7546,0.7547,0.75435,0.75445,473400001.0
2007-06-18 07:51:00,0.7545,0.7546,0.7544,0.7544,301099999.0
2007-06-18 07:52:00,0.7545,0.7545,0.75445,0.75445,93100001.0
2007-06-18 07:53:00,0.7545,0.7545,0.7544,0.7544,132600003.0
2007-06-18 07:54:00,0.7545,0.7545,0.7545,0.7545,34399999.0
2007-06-18 07:55:00,0.7545,0.7548,0.7545,0.7548,424799995.0
2007-06-18 07:56:00,0.7548,0.7548,0.7545,0.7547,1219800001.0
2007-06-18 07:57:00,0.7547,0.755,0.7546,0.7547,1407000001.0
2007-06-18 07:58:00,0.7546,0.7548,0.7544,0.7546,1213399997.0
2007-06-18 07:59:00,0.7546,0.7547,0.7545,0.7547,451400003.0
2007-06-18 08:00:00,0.7547,0.7547,0.7545,0.7545,450599991.0
2007-06-18 08:01:00,0.7545,0.7548,0.7545,0.7545,1157800000.0
2007-06-18 08:02:00,0.7546,0.7547,0.7546,0.7547,580400004.0
2007-06-18 08:03:00,0.7547,0.7548,0.7547,0.7548,773499997.0
2007-06-18 08:04:00,0.7548,0.7548,0.7546,0.7547,451300003.0
2007-06-18 08:05:00,0.7547,0.7549,0.7547,0.7547,1246999989.0
2007-06-18 08:06:00,0.7547,0.7548,0.7547,0.7548,77300000.0
2007-06-18 08:07:00,0.7548,0.7548,0.7547,0.7547,140400000.0
2007-06-18 08:08:00,0.7547,0.7549,0.7547,0.7548,289699999.0
2007-06-18 08:09:00,0.7548,0.755,0.75465,0.7549,896200003.0
2007-06-18 08:10:00,0.7549,0.755,0.7548,0.7548,435100000.0
2007-06-18 08:11:00,0.755,0.7554,0.7549,0.7554,865899999.0
2007-06-18 08:12:00,0.7554,0.7562,0.7551,0.7562,1860000003.0
2007-06-18 08:13:00,0.7557,0.7565,0.7557,0.7559,1860000003.0
2007-06-18 08:14:00,0.7558,0.7561,0.7558,0.756,1860000003.0
2007-06-18 08:15:00,0.75605,0.7565,0.75585,0.7561,1860000003.0
2007-06-18 08:16:00,0.7561,0.7561,0.7557,0.7558,2098699996.0
2007-06-18 08:17:00,0.7558,0.7558,0.7556,0.7556,246800004.0
2007-06-18 08:18:00,0.7556,0.7557,0.7555,0.7557,503800008.0
2007-06-18 08:19:00,0.7557,0.7557,0.7554,0.7554,556299999.0
2007-06-18 08:20:00,0.7554,0.7556,0.7553,0.7553,965600005.0
2007-06-18 08:21:00,0.7553,0.7555,0.7553,0.7554,815200001.0
2007-06-18 08:22:00,0.7554,0.7555,0.7553,0.7553,463900002.0
2007-06-18 08:23:00,0.7553,0.7554,0.7552,0.7554,914300001.0
2007-06-18 08:24:00,0.7554,0.7557,0.7553,0.7557,834800005.0
2007-06-18 08:25:00,0.7557,0.756,0.7557,0.7557,1568600009.0
2007-06-18 08:26:00,0.7557,0.7557,0.7554,0.7555,548900000.0
2007-06-18 08:27:00,0.7555,0.7556,0.7552,0.7554,788600002.0
2007-06-18 08:28:00,0.7554,0.7558,0.7554,0.7558,612300006.0
2007-06-18 08:29:00,0.7558,0.756,0.7556,0.7557,1373800005.0
2007-06-18 08:30:00,0.7557,0.7557,0.7557,0.7557,86900000.0
2007-06-18 08:31:00,0.7557,0.7558,0.7555,0.7558,1938499996.0
2007-06-18 08:32:00,0.75575,0.7558,0.7556,0.7556,485400001.0
2007-06-18 08:33:00,0.7556,0.7557,0.7555,0.7557,612300003.0
2007-06-18 08:34:00,0.7557,0.7557,0.7556,0.7557,384699996.0
2007-06-18 08:35:00,0.7557,0.7557,0.7556,0.7556,134000000.0
2007-06-18 08:36:00,0.7557,0.7557,0.7557,0.7557,104400000.0
2007-06-18 08:37:00,0.7557,0.7558,0.7556,0.7556,591699994.0
2007-06-18 08:38:00,0.7556,0.7558,0.7556,0.7556,381100001.0
2007-06-18 08:39:00,0.7557,0.7558,0.7556,0.7558,419299995.0
2007-06-18 08:40:00,0.7557,0.7558,0.7557,0.7558,324099999.0
2007-06-18 08:41:00,0.7558,0.7558,0.7557,0.7558,192900000.0
2007-06-18 08:42:00,0.756,0.756,0.7558,0.7559,360599997.0
2007-06-18 08:43:00,0.7558,0.756,0.7558,0.756,135900000.0
2007-06-18 08:44:00,0.75595,0.756,0.7558,0.7559,593700000.0
2007-06-18 08:45:00,0.7559,0.7561,0.7558,0.75605,1247399999.0
2007-06-18 08:46:00,0.75605,0.7566,0.75595,0.7564,1556000004.0
2007-06-18 08:47:00,0.7563,0.7564,0.7562,0.7562,1387099982.0
2007-06-18 08:48:00,0.7563,0.7563,0.756,0.7561,1267600000.0
2007-06-18 08:49:00,0.7561,0.7562,0.756,0.7561,1419100001.0
2007-06-18 08:50:00,0.75605,0.7562,0.75605,0.7562,339599995.0
2007-06-18 08:51:00,0.7562,0.7563,0.7561,0.7563,839200002.0
2007-06-18 08:52:00,0.7563,0.7564,0.7561,0.7562,1848099996.0
2007-06-18 08:53:00,0.7562,0.7564,0.7561,0.7563,1523600000.0
2007-06-18 08:54:00,0.7563,0.7564,0.75605,0.7563,854000007.0
2007-06-18 08:55:00,0.7563,0.7563,0.7561,0.7563,742100004.0
2007-06-18 08:56:00,0.7563,0.7564,0.7562,0.75635,476200003.0
2007-06-18 08:57:00,0.75635,0.7565,0.7562,0.7563,779800002.0
2007-06-18 08:58:00,0.7563,0.7564,0.7563,0.7564,527400004.0
2007-06-18 08:59:00,0.7565,0.7567,0.7565,0.7567,2021799991.0
2007-06-18 09:00:00,0.7567,0.7569,0.7565,0.7569,2021799991.0
2007-06-18 09:01:00,0.7569,0.7569,0.7567,0.7568,1325700002.0
2007-06-18 09:02:00,0.7568,0.7568,0.7566,0.7566,689700003.0
2007-06-18 09:03:00,0.7566,0.7568,0.7566,0.7568,1102300001.0
2007-06-18 09:04:00,0.7568,0.7568,0.7566,0.7567,1006400004.0
2007-06-18 09:05:00,0.7566,0.7568,0.7566,0.7568,590300005.0
2007-06-18 09:06:00,0.7568,0.7568,0.7567,0.7568,585999997.0
2007-06-18 09:07:00,0.7568,0.7572,0.7568,0.757,1714700005.0
2007-06-18 09:08:00,0.757,0.757,0.7567,0.7567,1562400006.0
2007-06-18 09:09:00,0.7568,0.7568,0.7565,0.7565,1191699995.0
2007-06-18 09:10:00,0.7565,0.7565,0.7562,0.7562,955199999.0
2007-06-18 09:11:00,0.75615,0.7563,0.75615,0.7562,510299998.0
2007-06-18 09:12:00,0.7562,0.7563,0.756,0.756,1737800010.0
2007-06-18 09:13:00,0.756,0.7561,0.7559,0.7559,1361300003.0
2007-06-18 09:14:00,0.7558,0.756,0.7557,0.7559,2066200010.0
2007-06-18 09:15:00,0.75585,0.7563,0.7557,0.7561,2066200010.0
2007-06-18 09:16:00,0.7561,0.7562,0.7561,0.7562,674500002.0
2007-06-18 09:17:00,0.7562,0.7566,0.7562,0.7566,1382300004.0
2007-06-18 09:18:00,0.7566,0.757,0.7566,0.75685,1444000000.0
2007-06-18 09:19:00,0.75685,0.7569,0.75655,0.75665,1690200005.0
2007-06-18 09:20:00,0.75665,0.7567,0.7564,0.7565,769599991.0
2007-06-18 09:21:00,0.7565,0.7565,0.75635,0.7564,452700002.0
2007-06-18 09:22:00,0.7564,0.7564,0.756,0.756,1733500002.0
2007-06-18 09:23:00,0.756,0.756,0.7558,0.7558,749899999.0
2007-06-18 09:24:00,0.7558,0.7561,0.7558,0.756,321699999.0
2007-06-18 09:25:00,0.756,0.7561,0.7559,0.7561,1072400003.0
2007-06-18 09:26:00,0.7561,0.7562,0.756,0.7562,224600001.0
2007-06-18 09:27:00,0.7562,0.7564,0.7561,0.7562,400999998.0
2007-06-18 09:28:00,0.75625,0.7563,0.75615,0.75625,475500004.0
2007-06-18 09:29:00,0.7563,0.7563,0.7562,0.7562,64700001.0
2007-06-18 09:30:00,0.7563,0.7563,0.7561,0.7561,1076199997.0
2007-06-18 09:31:00,0.7561,0.7561,0.75585,0.7559,342200000.0
2007-06-18 09:32:00,0.7559,0.7559,0.7558,0.7559,722400000.0
2007-06-18 09:33:00,0.7559,0.7559,0.7559,0.7559,11200000.0
2007-06-18 09:34:00,0.7559,0.7559,0.7557,0.7558,707199997.0
2007-06-18 09:35:00,0.7558,0.7558,0.7557,0.7558,922099996.0
2007-06-18 09:36:00,0.7558,0.7558,0.75565,0.75565,403600001.0
2007-06-18 09:37:00,0.7558,0.7559,0.7558,0.7558,248800003.0
2007-06-18 09:38:00,0.7558,0.7558,0.75565,0.7558,227100005.0
2007-06-18 09:39:00,0.7558,0.7558,0.7558,0.7558,380000000.0
2007-06-18 09:40:00,0.7558,0.7558,0.7558,0.7558,349800006.0
2007-06-18 09:41:00,0.7557,0.7559,0.7557,0.7558,573400001.0
2007-06-18 09:42:00,0.7558,0.7558,0.7556,0.7557,579199995.0
2007-06-18 09:43:00,0.7557,0.7558,0.7556,0.7556,1531999997.0
2007-06-18 09:44:00,0.7556,0.7556,0.7555,0.7556,749900007.0
2007-06-18 09:45:00,0.7556,0.7556,0.7554,0.75555,621300005.0
2007-06-18 09:46:00,0.7556,0.7556,0.7555,0.7555,122500001.0
2007-06-18 09:47:00,0.7556,0.7558,0.7553,0.7553,1619500006.0
2007-06-18 09:48:00,0.7553,0.7553,0.7551,0.7552,2112599987.0
2007-06-18 09:49:00,0.7551,0.7551,0.7549,0.755,2112599987.0
2007-06-18 09:50:00,0.7551,0.7552,0.755,0.7551,2112599987.0
2007-06-18 09:51:00,0.7551,0.7551,0.7551,0.7551,514499998.0
2007-06-18 09:52:00,0.7551,0.7553,0.755,0.7553,671900001.0
2007-06-18 09:53:00,0.7554,0.7554,0.7553,0.7554,527499996.0
2007-06-18 09:54:00,0.7553,0.7555,0.7553,0.7555,547099997.0
2007-06-18 09:55:00,0.7554,0.7557,0.7554,0.7556,571600003.0
2007-06-18 09:56:00,0.7556,0.7558,0.7556,0.7557,571600003.0
2007-06-18 09:57:00,0.7557,0.756,0.75565,0.7558,374400001.0
2007-06-18 09:58:00,0.7558,0.756,0.7558,0.756,751699999.0
2007-06-18 09:59:00,0.756,0.756,0.7559,0.7559,378399999.0
2007-06-18 10:00:00,0.7559,0.7559,0.7557,0.7558,955399997.0
2007-06-18 10:01:00,0.7558,0.7559,0.7558,0.7558,382700000.0
2007-06-18 10:02:00,0.7558,0.7559,0.7558,0.7559,344300004.0
2007-06-18 10:03:00,0.7559,0.7559,0.7558,0.7558,260700005.0
2007-06-18 10:04:00,0.7558,0.7558,0.7557,0.7558,1164599999.0
2007-06-18 10:05:00,0.7558,0.7558,0.7557,0.7557,653500006.0
2007-06-18 10:06:00,0.7557,0.7557,0.7556,0.75565,290699999.0
2007-06-18 10:07:00,0.7557,0.7557,0.7556,0.7556,202499998.0
2007-06-18 10:08:00,0.75555,0.7557,0.75555,0.7556,238599998.0
2007-06-18 10:09:00,0.7555,0.7557,0.7555,0.7557,131299999.0
2007-06-18 10:10:00,0.7557,0.7557,0.7556,0.7556,322500001.0
2007-06-18 10:11:00,0.7557,0.7557,0.7556,0.7556,372599995.0
2007-06-18 10:12:00,0.7556,0.7556,0.7555,0.7555,362500004.0
2007-06-18 10:13:00,0.7555,0.7555,0.7555,0.7555,55800000.0
2007-06-18 10:14:00,0.75494,0.75524,0.7548,0.75499,483600000.0
2007-06-18 10:15:00,0.7555,0.7557,0.7555,0.7557,524800000.0
2007-06-18 10:16:00,0.7557,0.7559,0.7555,0.7556,1210599998.0
2007-06-18 10:17:00,0.7556,0.7556,0.7554,0.7554,1797299987.0
2007-06-18 10:18:00,0.7554,0.7554,0.7553,0.7554,461299991.0
2007-06-18 10:19:00,0.7554,0.7554,0.7553,0.7553,422100004.0
2007-06-18 10:20:00,0.75528,0.75528,0.75474,0.75518,153500000.0
2007-06-18 10:21:00,0.7553,0.7553,0.7552,0.7552,196399999.0
2007-06-18 10:22:00,0.7552,0.7552,0.7552,0.7552,433800000.0
2007-06-18 10:23:00,0.7552,0.7552,0.7552,0.7552,656300001.0
2007-06-18 10:24:00,0.7552,0.7552,0.75515,0.7552,148399999.0
2007-06-18 10:25:00,0.7552,0.7552,0.7552,0.7552,37000000.0
2007-06-18 10:26:00,0.7551,0.7551,0.7551,0.7551,24799999.0
2007-06-18 10:27:00,0.7551,0.7551,0.7551,0.7551,381400000.0
2007-06-18 10:28:00,0.75505,0.7551,0.75505,0.7551,286599998.0
2007-06-18 10:29:00,0.7551,0.7552,0.755,0.755,337099998.0
2007-06-18 10:30:00,0.755,0.755,0.7548,0.7548,668100009.0
2007-06-18 10:31:00,0.7548,0.7548,0.7548,0.7548,146599998.0
2007-06-18 10:32:00,0.7548,0.7549,0.7548,0.7548,990500005.0
2007-06-18 10:33:00,0.7549,0.7549,0.7548,0.7549,907299990.0
2007-06-18 10:34:00,0.7549,0.755,0.7549,0.75495,408099999.0
2007-06-18 10:35:00,0.755,0.755,0.7548,0.7548,466500002.0
2007-06-18 10:36:00,0.7548,0.7549,0.7547,0.7549,1036900004.0
2007-06-18 10:37:00,0.7549,0.7549,0.7548,0.7549,382400005.0
2007-06-18 10:38:00,0.7549,0.7549,0.7548,0.7549,371499998.0
2007-06-18 10:39:00,0.75485,0.7549,0.75485,0.75485,267100000.0
2007-06-18 10:40:00,0.7549,0.755,0.75485,0.75495,310800004.0
2007-06-18 10:41:00,0.755,0.755,0.7548,0.7548,220500001.0
2007-06-18 10:42:00,0.75477,0.75489,0.7544,0.75461,1598900002.0
2007-06-18 10:43:00,0.7549,0.7549,0.7549,0.7549,29500000.0
2007-06-18 10:44:00,0.7549,0.7551,0.7549,0.7551,666399994.0
2007-06-18 10:45:00,0.7551,0.7552,0.755,0.755,1304699997.0
2007-06-18 10:46:00,0.7551,0.7551,0.7549,0.755,1060700001.0
2007-06-18 10:47:00,0.75471,0.7548,0.7545,0.7547,870700000.0
2007-06-18 10:48:00,0.755,0.755,0.7547,0.75475,691699997.0
2007-06-18 10:49:00,0.7547,0.755,0.7547,0.7549,1493900001.0
2007-06-18 10:50:00,0.7549,0.755,0.7549,0.755,331700001.0
2007-06-18 10:51:00,0.75495,0.755,0.75475,0.7548,711199998.0
2007-06-18 10:52:00,0.7549,0.7555,0.7549,0.7554,1872800010.0
2007-06-18 10:53:00,0.75535,0.7554,0.7551,0.7553,1150399991.0
2007-06-18 10:54:00,0.7553,0.7553,0.7551,0.7551,594699999.0
2007-06-18 10:55:00,0.7551,0.7551,0.7549,0.755,1187599998.0
2007-06-18 10:56:00,0.7549,0.7551,0.7548,0.755,600200000.0
2007-06-18 10:57:00,0.755,0.7553,0.7549,0.7551,543399998.0
2007-06-18 10:58:00,0.75505,0.7553,0.75505,0.7553,923799995.0
2007-06-18 10:59:00,0.7553,0.7553,0.755,0.7552,1275000005.0
2007-06-18 11:00:00,0.7552,0.7553,0.75505,0.75515,1088099995.0
2007-06-18 11:01:00,0.75515,0.7552,0.7551,0.7551,277999998.0
2007-06-18 11:02:00,0.7551,0.7552,0.7551,0.7551,129199996.0
2007-06-18 11:03:00,0.7552,0.7553,0.7552,0.7552,279699999.0
2007-06-18 11:04:00,0.7552,0.7552,0.7551,0.7551,65100000.0
2007-06-18 11:05:00,0.7552,0.7553,0.7552,0.7553,606499999.0
2007-06-18 11:06:00,0.7553,0.7553,0.7552,0.7553,571500002.0
2007-06-18 11:07:00,0.7553,0.7554,0.7552,0.7553,951300004.0
2007-06-18 11:08:00,0.7553,0.7553,0.755,0.75515,579199999.0
2007-06-18 11:09:00,0.75515,0.7552,0.755,0.75515,480500001.0
2007-06-18 11:10:00,0.75515,0.7553,0.75515,0.7553,511300002.0
2007-06-18 11:11:00,0.7553,0.7553,0.7551,0.7551,760100001.0
2007-06-18 11:12:00,0.75505,0.7553,0.75505,0.7553,386800000.0
2007-06-18 11:13:00,0.7553,0.7553,0.75525,0.75525,65600000.0
2007-06-18 11:14:00,0.7553,0.7553,0.7552,0.7553,322799998.0
2007-06-18 11:15:00,0.7553,0.7553,0.7551,0.7552,1041400001.0
2007-06-18 11:16:00,0.7552,0.7552,0.7551,0.7551,140700001.0
2007-06-18 11:17:00,0.7551,0.7553,0.7551,0.7552,685400000.0
2007-06-18 11:18:00,0.7552,0.7553,0.75515,0.7553,70800000.0
2007-06-18 11:19:00,0.75476,0.75496,0.75451,0.7548,929500006.0
2007-06-18 11:20:00,0.7553,0.7553,0.7551,0.7551,155600000.0
2007-06-18 11:21:00,0.7551,0.7552,0.75495,0.755,774699996.0
2007-06-18 11:22:00,0.75495,0.7552,0.75495,0.7551,702099992.0
2007-06-18 11:23:00,0.7551,0.7551,0.7551,0.7551,80000000.0
2007-06-18 11:24:00,0.7551,0.7552,0.7551,0.7552,212100001.0
2007-06-18 11:25:00,0.75515,0.7552,0.7549,0.7551,2064700002.0
2007-06-18 11:26:00,0.7551,0.7552,0.7549,0.7549,1638000003.0
2007-06-18 11:27:00,0.755,0.7552,0.7545,0.7547,1931900007.0
2007-06-18 11:28:00,0.7547,0.7549,0.7545,0.7549,1760599993.0
2007-06-18 11:29:00,0.7549,0.755,0.75475,0.7549,268299998.0
2007-06-18 11:30:00,0.7549,0.755,0.7547,0.7548,1008000002.0
2007-06-18 11:31:00,0.7547,0.755,0.7545,0.7545,1360799994.0
2007-06-18 11:32:00,0.7545,0.7545,0.7543,0.7544,1726599992.0
2007-06-18 11:33:00,0.75425,0.7543,0.7541,0.7542,1726599992.0
2007-06-18 11:34:00,0.7541,0.7541,0.7537,0.7537,1419499998.0
2007-06-18 11:35:00,0.7536,0.7536,0.7533,0.7535,1419499998.0
2007-06-18 11:36:00,0.7535,0.7536,0.7533,0.7535,1975100000.0
2007-06-18 11:37:00,0.7535,0.7536,0.7534,0.7536,1613199984.0
2007-06-18 11:38:00,0.7534,0.7536,0.7534,0.7536,1613199984.0
2007-06-18 11:39:00,0.7536,0.7536,0.7534,0.7536,1218200002.0
2007-06-18 11:40:00,0.7536,0.7539,0.7535,0.7536,1164800001.0
2007-06-18 11:41:00,0.7536,0.7538,0.7536,0.7537,1031500005.0
2007-06-18 11:42:00,0.7537,0.7539,0.7537,0.7538,1357700011.0
2007-06-18 11:43:00,0.7538,0.7542,0.7538,0.754,786200004.0
2007-06-18 11:44:00,0.754,0.7543,0.754,0.754,1115299998.0
2007-06-18 11:45:00,0.754,0.7541,0.7539,0.7539,787399994.0
2007-06-18 11:46:00,0.7539,0.754,0.75385,0.7539,750599998.0
2007-06-18 11:47:00,0.7539,0.7539,0.7537,0.7538,550599995.0
2007-06-18 11:48:00,0.7538,0.7538,0.7536,0.7536,421399994.0
2007-06-18 11:49:00,0.7537,0.7537,0.7536,0.7537,317400001.0
2007-06-18 11:50:00,0.7537,0.7537,0.75335,0.75335,1589600005.0
2007-06-18 11:51:00,0.7534,0.7535,0.75335,0.7535,359700008.0
2007-06-18 11:52:00,0.7535,0.7541,0.7535,0.7538,1708499995.0
2007-06-18 11:53:00,0.7537,0.7539,0.7537,0.7539,163600003.0
2007-06-18 11:54:00,0.7539,0.754,0.7539,0.754,158500001.0
2007-06-18 11:55:00,0.754,0.7541,0.7539,0.7541,432199997.0
2007-06-18 11:56:00,0.7541,0.7541,0.7539,0.754,416799998.0
2007-06-18 11:57:00,0.754,0.7541,0.75395,0.7541,251599995.0
2007-06-18 11:58:00,0.7541,0.7543,0.7541,0.7543,1116399980.0
2007-06-18 11:59:00,0.7543,0.7543,0.7542,0.7542,327099999.0
2007-06-18 12:00:00,0.7542,0.7545,0.7539,0.7544,1845699995.0
2007-06-18 12:01:00,0.7544,0.7547,0.7544,0.75465,959300016.0
2007-06-18 12:02:00,0.7547,0.7547,0.7545,0.75455,1598299997.0
2007-06-18 12:03:00,0.7546,0.7549,0.7546,0.7548,429899995.0
2007-06-18 12:04:00,0.7548,0.755,0.7547,0.7549,1728100014.0
2007-06-18 12:05:00,0.7549,0.7552,0.7549,0.7551,1680300006.0
2007-06-18 12:06:00,0.7551,0.7552,0.7549,0.755,871700003.0
2007-06-18 12:07:00,0.755,0.7552,0.755,0.7552,598799998.0
2007-06-18 12:08:00,0.7552,0.7552,0.7551,0.7552,385300000.0
2007-06-18 12:09:00,0.7552,0.7552,0.7551,0.7552,659700000.0
2007-06-18 12:10:00,0.7552,0.7552,0.7549,0.755,1444499991.0
2007-06-18 12:11:00,0.755,0.755,0.7547,0.7549,770799997.0
2007-06-18 12:12:00,0.7549,0.7549,0.7547,0.7548,171999999.0
2007-06-18 12:13:00,0.7548,0.7548,0.7548,0.7548,31200000.0
2007-06-18 12:14:00,0.7548,0.7549,0.75475,0.7548,322400000.0
2007-06-18 12:15:00,0.7548,0.7549,0.7548,0.7548,275399997.0
2007-06-18 12:16:00,0.7548,0.7549,0.7548,0.7548,197399999.0
2007-06-18 12:17:00,0.7548,0.7549,0.7547,0.7547,410900001.0
2007-06-18 12:18:00,0.7547,0.7548,0.7547,0.7547,361600000.0
2007-06-18 12:19:00,0.7547,0.7547,0.7547,0.7547,151499995.0
2007-06-18 12:20:00,0.7547,0.7547,0.7546,0.7546,413900001.0
2007-06-18 12:21:00,0.7547,0.7547,0.7546,0.7547,264099999.0
2007-06-18 12:22:00,0.7547,0.7547,0.7545,0.7545,1482600000.0
2007-06-18 12:23:00,0.7545,0.7545,0.75435,0.7544,255399995.0
2007-06-18 12:24:00,0.7545,0.7545,0.7545,0.7545,167500000.0
2007-06-18 12:25:00,0.7545,0.7545,0.7544,0.7545,192300002.0
2007-06-18 12:26:00,0.7545,0.7546,0.7545,0.7546,293600001.0
2007-06-18 12:27:00,0.7546,0.7546,0.7546,0.7546,215800001.0
2007-06-18 12:28:00,0.7546,0.7546,0.7544,0.7545,192899999.0
2007-06-18 12:29:00,0.7545,0.7545,0.7542,0.7542,634100005.0
2007-06-18 12:30:00,0.7542,0.7544,0.7541,0.75435,349899999.0
2007-06-18 12:31:00,0.75435,0.7545,0.7543,0.7543,945399993.0
2007-06-18 12:32:00,0.7543,0.7544,0.7542,0.7543,331899997.0
2007-06-18 12:33:00,0.7543,0.7544,0.7542,0.7544,708399995.0
2007-06-18 12:34:00,0.7544,0.7545,0.7544,0.7544,621599999.0
2007-06-18 12:35:00,0.7544,0.7547,0.7544,0.7545,849599991.0
2007-06-18 12:36:00,0.7545,0.7546,0.7543,0.7544,1016399998.0
2007-06-18 12:37:00,0.7544,0.7544,0.7544,0.7544,152600000.0
2007-06-18 12:38:00,0.7543,0.7544,0.75415,0.75415,512899999.0
2007-06-18 12:39:00,0.75415,0.7542,0.7539,0.7539,1032300015.0
2007-06-18 12:40:00,0.7539,0.754,0.7539,0.754,779800001.0
2007-06-18 12:41:00,0.754,0.7542,0.754,0.7542,391700006.0
2007-06-18 12:42:00,0.7542,0.7542,0.7542,0.7542,82100001.0
2007-06-18 12:43:00,0.7543,0.7543,0.754,0.754,259100002.0
2007-06-18 12:44:00,0.754,0.7542,0.754,0.7541,578499999.0
2007-06-18 12:45:00,0.7542,0.7543,0.754,0.754,291600001.0
2007-06-18 12:46:00,0.754,0.7541,0.754,0.75405,172299998.0
2007-06-18 12:47:00,0.7541,0.7541,0.75405,0.75405,50900001.0
2007-06-18 12:49:00,0.7541,0.7541,0.754,0.754,112200000.0
2007-06-18 12:50:00,0.754,0.754,0.7536,0.7539,846499993.0
2007-06-18 12:51:00,0.7539,0.754,0.7538,0.7539,771499999.0
2007-06-18 12:52:00,0.7539,0.7539,0.7538,0.7539,2124300001.0
2007-06-18 12:53:00,0.7539,0.7539,0.7537,0.75385,410300001.0
2007-06-18 12:54:00,0.7539,0.7539,0.7538,0.7539,567799994.0
2007-06-18 12:55:00,0.7539,0.7539,0.75385,0.7539,72900000.0
2007-06-18 12:56:00,0.7539,0.7539,0.7539,0.7539,232700000.0
2007-06-18 12:57:00,0.7539,0.7539,0.7539,0.7539,76500000.0
2007-06-18 12:58:00,0.7539,0.7539,0.7538,0.7538,74799999.0
2007-06-18 12:59:00,0.7538,0.7539,0.7538,0.7539,140000000.0
2007-06-18 13:00:00,0.7539,0.7539,0.7537,0.7537,266600009.0
2007-06-18 13:01:00,0.7538,0.7538,0.7538,0.7538,339299995.0
2007-06-18 13:02:00,0.7537,0.7538,0.7537,0.7538,105299997.0
2007-06-18 13:03:00,0.7538,0.7538,0.7535,0.7537,1072699994.0
2007-06-18 13:04:00,0.7537,0.7537,0.7534,0.7537,1382299993.0
2007-06-18 13:05:00,0.7536,0.7536,0.75355,0.75355,294999997.0
2007-06-18 13:06:00,0.7536,0.7536,0.75345,0.75345,360100001.0
2007-06-18 13:07:00,0.7535,0.7536,0.7535,0.75355,117199998.0
2007-06-18 13:08:00,0.75324,0.75334,0.75289,0.75289,378400009.0
2007-06-18 13:09:00,0.7536,0.7538,0.7536,0.7538,66200000.0
2007-06-18 13:10:00,0.7538,0.7539,0.7536,0.7538,343500001.0
2007-06-18 13:11:00,0.7537,0.7538,0.7537,0.7537,80500000.0
2007-06-18 13:12:00,0.7538,0.7539,0.75375,0.7539,150800002.0
2007-06-18 13:13:00,0.7539,0.7539,0.7539,0.7539,23200000.0
2007-06-18 13:14:00,0.7539,0.754,0.7539,0.75395,230799999.0
2007-06-18 13:15:00,0.75377,0.75377,0.75359,0.75375,220000000.0
2007-06-18 13:16:00,0.754,0.7541,0.754,0.7541,53500000.0
2007-06-18 13:17:00,0.75368,0.75389,0.75348,0.7537,562800003.0
2007-06-18 13:18:00,0.7541,0.7544,0.754,0.7544,860700010.0
2007-06-18 13:19:00,0.7544,0.7544,0.7544,0.7544,519800014.0
2007-06-18 13:20:00,0.75406,0.75463,0.75388,0.75399,417900001.0
2007-06-18 13:21:00,0.75389,0.75404,0.7537,0.75379,145699999.0
2007-06-18 13:22:00,0.7544,0.7544,0.7544,0.7544,288400003.0
2007-06-18 13:23:00,0.7544,0.7545,0.75415,0.7542,693900002.0
2007-06-18 13:24:00,0.75415,0.7546,0.75415,0.7544,776800001.0
2007-06-18 13:25:00,0.7544,0.7544,0.7544,0.7544,492400000.0
2007-06-18 13:26:00,0.7544,0.7546,0.7544,0.7545,87700000.0
2007-06-18 13:27:00,0.75445,0.7545,0.7544,0.7545,166500001.0
2007-06-18 13:28:00,0.7544,0.7545,0.75435,0.75445,720199988.0
2007-06-18 13:29:00,0.7545,0.7546,0.7544,0.7545,587200001.0
2007-06-18 13:30:00,0.7545,0.7545,0.7545,0.7545,107200000.0
2007-06-18 13:31:00,0.7545,0.7545,0.7544,0.7544,46200001.0
2007-06-18 13:32:00,0.7544,0.7545,0.7544,0.7545,210399995.0
2007-06-18 13:33:00,0.7545,0.7545,0.7544,0.7544,388300003.0
2007-06-18 13:34:00,0.7541,0.75416,0.75394,0.75397,207100000.0
2007-06-18 13:35:00,0.7544,0.7544,0.7541,0.7541,418199995.0
2007-06-18 13:36:00,0.7541,0.7542,0.7541,0.7542,286100004.0
2007-06-18 13:37:00,0.7542,0.7542,0.7542,0.7542,281200001.0
2007-06-18 13:38:00,0.7542,0.7542,0.7542,0.7542,82600003.0
2007-06-18 13:39:00,0.7541,0.7542,0.7541,0.7542,390699999.0
2007-06-18 13:40:00,0.75373,0.75437,0.75373,0.75395,429699993.0
2007-06-18 13:41:00,0.7542,0.7543,0.7541,0.7542,366999995.0
2007-06-18 13:42:00,0.7542,0.7542,0.7542,0.7542,40100000.0
2007-06-18 13:43:00,0.7542,0.7544,0.7541,0.7541,405500002.0
2007-06-18 13:44:00,0.754,0.7542,0.754,0.7541,1339800000.0
2007-06-18 13:45:00,0.754,0.7543,0.754,0.7542,639699991.0
2007-06-18 13:46:00,0.7542,0.7543,0.7542,0.7542,400600000.0
2007-06-18 13:47:00,0.75389,0.754,0.75373,0.75392,493099996.0
2007-06-18 13:48:00,0.7542,0.7543,0.7542,0.7543,108299995.0
2007-06-18 13:49:00,0.7543,0.7543,0.75415,0.7542,365299999.0
2007-06-18 13:50:00,0.7543,0.7544,0.7542,0.7544,1471099994.0
2007-06-18 13:51:00,0.7544,0.7545,0.7543,0.7543,573200007.0
2007-06-18 13:52:00,0.7543,0.7544,0.7543,0.7544,352300004.0
2007-06-18 13:53:00,0.7544,0.7545,0.7544,0.7545,157800002.0
2007-06-18 13:54:00,0.7545,0.7545,0.7544,0.7544,500700007.0
2007-06-18 13:55:00,0.7544,0.7544,0.75425,0.75425,464299995.0
2007-06-18 13:56:00,0.75425,0.7543,0.7535,0.75355,1334599998.0
2007-06-18 13:57:00,0.7536,0.7536,0.7534,0.75355,1258399996.0
2007-06-18 13:58:00,0.7536,0.7536,0.7534,0.7536,775199989.0
2007-06-18 13:59:00,0.7535,0.7536,0.7535,0.7536,508499998.0
2007-06-18 14:00:00,0.7536,0.7537,0.7536,0.7537,513900001.0
2007-06-18 14:01:00,0.7537,0.7537,0.7537,0.7537,428600008.0
2007-06-18 14:02:00,0.7537,0.7537,0.7536,0.7537,276899998.0
2007-06-18 14:03:00,0.7537,0.7537,0.7537,0.7537,154200004.0
2007-06-18 14:04:00,0.7536,0.7538,0.7536,0.7538,86600002.0
2007-06-18 14:05:00,0.7538,0.7538,0.75375,0.7538,121899996.0
2007-06-18 14:06:00,0.7538,0.7538,0.7538,0.7538,46399998.0
2007-06-18 14:07:00,0.7538,0.754,0.7538,0.75385,506499996.0
2007-06-18 14:08:00,0.75385,0.7539,0.75385,0.75385,224299996.0
2007-06-18 14:09:00,0.7539,0.7539,0.7539,0.7539,218400002.0
2007-06-18 14:10:00,0.7539,0.7539,0.7539,0.7539,59800001.0
2007-06-18 14:11:00,0.75385,0.754,0.75385,0.754,57500000.0
2007-06-18 14:12:00,0.754,0.7541,0.754,0.7541,113600000.0
2007-06-18 14:13:00,0.7541,0.7541,0.7541,0.7541,4000000.0
2007-06-18 14:14:00,0.7541,0.7542,0.754,0.7542,427499994.0
2007-06-18 14:15:00,0.7542,0.7543,0.7542,0.7543,627000005.0
2007-06-18 14:16:00,0.75425,0.7543,0.75415,0.75415,83900000.0
2007-06-18 14:17:00,0.7542,0.7543,0.7542,0.75425,990400006.0
2007-06-18 14:18:00,0.7543,0.7543,0.75415,0.7543,44500001.0
2007-06-18 14:19:00,0.7542,0.7543,0.7541,0.7541,826899995.0
2007-06-18 14:20:00,0.7541,0.7541,0.7541,0.7541,91800000.0
2007-06-18 14:21:00,0.7541,0.7541,0.75405,0.75405,120799999.0
2007-06-18 14:22:00,0.75405,0.7543,0.75405,0.7542,1266899995.0
2007-06-18 14:23:00,0.7542,0.7543,0.7542,0.7543,55000001.0
2007-06-18 14:24:00,0.7544,0.7545,0.7544,0.7544,229900000.0
2007-06-18 14:25:00,0.7544,0.7545,0.7544,0.7544,204900001.0
2007-06-18 14:26:00,0.7544,0.7544,0.7542,0.7542,905600006.0
2007-06-18 14:27:00,0.7542,0.7542,0.7541,0.7542,331600000.0
2007-06-18 14:28:00,0.7542,0.7542,0.7542,0.7542,22200000.0
2007-06-18 14:29:00,0.7542,0.7542,0.7542,0.7542,30200000.0
2007-06-18 14:30:00,0.7542,0.7542,0.7541,0.7542,180800001.0
2007-06-18 14:31:00,0.7542,0.7543,0.7541,0.7542,302200001.0
2007-06-18 14:32:00,0.7542,0.7542,0.7542,0.7542,29600000.0
2007-06-18 14:33:00,0.75397,0.75406,0.7537,0.75375,1619100011.0
2007-06-18 14:34:00,0.75369,0.75408,0.75338,0.75375,1334100000.0
2007-06-18 14:36:00,0.7542,0.7542,0.7542,0.7542,62000000.0
2007-06-18 14:37:00,0.7542,0.7545,0.7542,0.7543,735800009.0
2007-06-18 14:38:00,0.7543,0.7543,0.7541,0.7542,318000005.0
2007-06-18 14:39:00,0.7542,0.7543,0.7542,0.7542,989799994.0
2007-06-18 14:40:00,0.7543,0.7544,0.7542,0.7544,554700003.0
2007-06-18 14:41:00,0.7544,0.7544,0.75435,0.75435,521599998.0
2007-06-18 14:42:00,0.7544,0.7544,0.75435,0.75435,235999998.0
2007-06-18 14:43:00,0.7544,0.7545,0.7544,0.7544,742100008.0
2007-06-18 14:44:00,0.7544,0.7545,0.7543,0.7544,907600010.0
2007-06-18 14:45:00,0.7544,0.7544,0.7541,0.7542,724399995.0
2007-06-18 14:46:00,0.7541,0.7543,0.75405,0.7541,926200003.0
2007-06-18 14:47:00,0.75405,0.7542,0.75405,0.7542,798100004.0
2007-06-18 14:48:00,0.7542,0.7542,0.75415,0.7542,888099998.0
2007-06-18 14:49:00,0.75415,0.7542,0.75395,0.7541,644800002.0
2007-06-18 14:50:00,0.7541,0.7542,0.7541,0.7542,360799998.0
2007-06-18 14:51:00,0.7542,0.7542,0.7542,0.7542,540800001.0
2007-06-18 14:52:00,0.7542,0.7543,0.75415,0.7543,127099999.0
2007-06-18 14:53:00,0.7544,0.7545,0.7542,0.7542,1267900004.0
2007-06-18 14:54:00,0.7539,0.7542,0.7539,0.7541,1267900004.0
2007-06-18 14:55:00,0.7542,0.7544,0.7542,0.7543,580500005.0
2007-06-18 14:56:00,0.7543,0.7544,0.75425,0.7544,854799999.0
2007-06-18 14:57:00,0.7544,0.7545,0.7542,0.75445,1861500003.0
2007-06-18 14:58:00,0.7545,0.7546,0.7544,0.7546,1104500002.0
2007-06-18 15:00:00,0.7546,0.7547,0.7545,0.75465,760200002.0
2007-06-18 15:01:00,0.7547,0.7548,0.7546,0.75465,1626400000.0
2007-06-18 15:02:00,0.7548,0.7551,0.7548,0.7551,1347700002.0
2007-06-18 15:03:00,0.755,0.7551,0.755,0.755,1347700002.0
2007-06-18 15:04:00,0.755,0.7551,0.755,0.755,207700003.0
2007-06-18 15:05:00,0.755,0.7552,0.755,0.7552,764299993.0
2007-06-18 15:06:00,0.7552,0.7554,0.75505,0.75515,1285800003.0
2007-06-18 15:07:00,0.7551,0.7553,0.7551,0.7551,982400000.0
2007-06-18 15:08:00,0.7552,0.7553,0.7551,0.7552,665299994.0
2007-06-18 15:09:00,0.7552,0.7552,0.7551,0.7551,179399999.0
2007-06-18 15:10:00,0.7551,0.7552,0.7551,0.7551,187400000.0
2007-06-18 15:11:00,0.7551,0.7553,0.7551,0.7552,706899997.0
2007-06-18 15:12:00,0.7552,0.7552,0.755,0.7552,1015899998.0
2007-06-18 15:13:00,0.7552,0.7552,0.7551,0.7552,504200006.0
2007-06-18 15:14:00,0.7552,0.7553,0.755,0.75525,1202100003.0
2007-06-18 15:15:00,0.75525,0.7553,0.7552,0.7552,167500004.0
2007-06-18 15:16:00,0.7552,0.7552,0.7552,0.7552,176999998.0
2007-06-18 15:17:00,0.7552,0.7552,0.7552,0.7552,485600000.0
2007-06-18 15:18:00,0.7552,0.7552,0.7551,0.75515,502700001.0
2007-06-18 15:19:00,0.75515,0.7552,0.755,0.7551,386699997.0
2007-06-18 15:20:00,0.7551,0.7552,0.7551,0.7551,468399993.0
2007-06-18 15:21:00,0.7551,0.7552,0.755,0.75505,699299996.0
2007-06-18 15:22:00,0.7551,0.7551,0.75495,0.7551,650000005.0
2007-06-18 15:23:00,0.7551,0.7551,0.7549,0.7549,1278700016.0
2007-06-18 15:24:00,0.75485,0.755,0.75485,0.755,316400002.0
2007-06-18 15:25:00,0.755,0.7551,0.755,0.7551,273600002.0
2007-06-18 15:26:00,0.7551,0.7551,0.755,0.7551,807500002.0
2007-06-18 15:27:00,0.7551,0.7551,0.7548,0.7548,903800004.0
2007-06-18 15:28:00,0.7549,0.7549,0.75475,0.7549,772899998.0
2007-06-18 15:29:00,0.7549,0.7549,0.75475,0.75475,1508199999.0
2007-06-18 15:30:00,0.7548,0.7549,0.7548,0.7549,690500003.0
2007-06-18 15:31:00,0.7549,0.7549,0.7548,0.7549,449099998.0
2007-06-18 15:32:00,0.7549,0.7549,0.7548,0.7549,520999998.0
2007-06-18 15:33:00,0.75479,0.75485,0.75455,0.75477,831799997.0
2007-06-18 15:34:00,0.75462,0.75476,0.75462,0.75476,471100001.0
2007-06-18 15:35:00,0.7549,0.7549,0.75475,0.75475,239699999.0
2007-06-18 15:36:00,0.7548,0.7548,0.7547,0.7548,766900002.0
2007-06-18 15:37:00,0.7548,0.7548,0.75475,0.7548,848899985.0
2007-06-18 15:38:00,0.7548,0.7549,0.7548,0.7548,836099998.0
2007-06-18 15:39:00,0.7548,0.7548,0.7547,0.7547,1090000001.0
2007-06-18 15:40:00,0.7547,0.7548,0.7547,0.7548,844999995.0
2007-06-18 15:41:00,0.7548,0.7548,0.7548,0.7548,280500005.0
2007-06-18 15:42:00,0.7548,0.7549,0.7548,0.7548,210899999.0
2007-06-18 15:43:00,0.7548,0.7549,0.7548,0.7549,1275599997.0
2007-06-18 15:44:00,0.7549,0.7549,0.7548,0.7549,178100006.0
2007-06-18 15:45:00,0.7549,0.7549,0.75475,0.75475,626700005.0
2007-06-18 15:46:00,0.7548,0.7548,0.7546,0.7547,489399999.0
2007-06-18 15:47:00,0.7546,0.7547,0.7546,0.7546,1263200017.0
2007-06-18 15:48:00,0.7546,0.7546,0.7544,0.7545,1672800012.0
2007-06-18 15:49:00,0.7545,0.7545,0.7545,0.7545,288999996.0
2007-06-18 15:50:00,0.75455,0.7546,0.7544,0.7544,1242600005.0
2007-06-18 15:51:00,0.7543,0.7544,0.7543,0.7543,1619500003.0
2007-06-18 15:52:00,0.7544,0.7544,0.7544,0.7544,253600000.0
2007-06-18 15:53:00,0.7544,0.7544,0.75425,0.75425,606900003.0
2007-06-18 15:54:00,0.7543,0.7543,0.754,0.7541,1174400000.0
2007-06-18 15:55:00,0.7541,0.7542,0.754,0.75415,709800002.0
2007-06-18 15:56:00,0.7542,0.7543,0.75385,0.75415,1440700001.0
2007-06-18 15:57:00,0.7542,0.7542,0.7539,0.7541,1407399993.0
2007-06-18 15:58:00,0.7541,0.7545,0.7541,0.75445,854700003.0
2007-06-18 15:59:00,0.7545,0.7545,0.7543,0.7544,1703199994.0
2007-06-18 16:00:00,0.75435,0.7545,0.7543,0.7544,937999995.0
2007-06-18 16:01:00,0.7544,0.7544,0.7542,0.7542,814900000.0
2007-06-18 16:02:00,0.7542,0.7543,0.7538,0.7538,2108800006.0
2007-06-18 16:03:00,0.7538,0.7541,0.75355,0.7539,1770000011.0
2007-06-18 16:04:00,0.7538,0.754,0.7535,0.7537,1748400005.0
2007-06-18 16:05:00,0.7537,0.7537,0.7533,0.7535,2144499995.0
2007-06-18 16:06:00,0.7535,0.7536,0.7533,0.75335,1007299996.0
2007-06-18 16:07:00,0.75335,0.7535,0.753,0.7532,2085999998.0
2007-06-18 16:08:00,0.7533,0.7533,0.7528,0.7528,1341499985.0
2007-06-18 16:09:00,0.7529,0.753,0.7528,0.7529,1341499985.0
2007-06-18 16:10:00,0.7531,0.7531,0.7526,0.7527,2065800002.0
2007-06-18 16:11:00,0.7526,0.7531,0.7526,0.7531,2065800002.0
2007-06-18 16:12:00,0.7529,0.7532,0.7528,0.7529,2065800002.0
2007-06-18 16:13:00,0.753,0.7533,0.753,0.7533,1980799995.0
2007-06-18 16:14:00,0.7535,0.7535,0.7532,0.7533,1980799995.0
2007-06-18 16:15:00,0.75325,0.7535,0.75315,0.7534,1122900008.0
2007-06-18 16:16:00,0.7534,0.7535,0.75335,0.7535,2039800015.0
2007-06-18 16:17:00,0.75345,0.7537,0.7534,0.7537,959099999.0
2007-06-18 16:18:00,0.7537,0.7538,0.7536,0.7537,1669199993.0
2007-06-18 16:19:00,0.7537,0.7537,0.7535,0.75355,1703799990.0
2007-06-18 16:20:00,0.75355,0.75355,0.7534,0.7535,424199993.0
2007-06-18 16:21:00,0.7535,0.7536,0.7532,0.75335,1252400006.0
2007-06-18 16:22:00,0.75335,0.7535,0.7533,0.7533,436699998.0
2007-06-18 16:23:00,0.7533,0.7535,0.7533,0.7533,278000002.0
2007-06-18 16:24:00,0.7533,0.7534,0.75325,0.7533,559600002.0
2007-06-18 16:25:00,0.75325,0.7534,0.753,0.7531,837599992.0
2007-06-18 16:26:00,0.7531,0.7533,0.7531,0.7533,1170300002.0
2007-06-18 16:27:00,0.7531,0.7532,0.753,0.7532,1170300002.0
2007-06-18 16:28:00,0.7532,0.7532,0.753,0.753,941599999.0
2007-06-18 16:29:00,0.753,0.7532,0.753,0.7532,933300005.0
2007-06-18 16:30:00,0.7532,0.7533,0.7531,0.7531,937999994.0
2007-06-18 16:31:00,0.7531,0.7533,0.75305,0.7531,1014799997.0
2007-06-18 16:32:00,0.7531,0.7533,0.7531,0.7533,333200003.0
2007-06-18 16:33:00,0.7533,0.7536,0.7532,0.7536,1676699976.0
2007-06-18 16:34:00,0.7536,0.7536,0.7535,0.7536,170500001.0
2007-06-18 16:35:00,0.7536,0.7536,0.7534,0.7536,497499996.0
2007-06-18 16:36:00,0.7536,0.7536,0.7534,0.7534,369800001.0
2007-06-18 16:37:00,0.7534,0.7536,0.7534,0.7535,494700006.0
2007-06-18 16:38:00,0.7535,0.7535,0.7531,0.7533,1442999988.0
2007-06-18 16:39:00,0.7533,0.7535,0.7532,0.7533,902099997.0
2007-06-18 16:40:00,0.7533,0.7534,0.7533,0.7534,316499997.0
2007-06-18 16:41:00,0.7534,0.7538,0.7534,0.7538,879400003.0
2007-06-18 16:42:00,0.7538,0.7538,0.7536,0.7538,1211999996.0
2007-06-18 16:43:00,0.7538,0.7539,0.7538,0.7539,332099996.0
2007-06-18 16:44:00,0.7538,0.754,0.75375,0.754,510000002.0
2007-06-18 16:45:00,0.754,0.754,0.7538,0.7538,310300001.0
2007-06-18 16:46:00,0.7538,0.7538,0.75355,0.7536,487800003.0
2007-06-18 16:47:00,0.7536,0.7537,0.7536,0.7537,149400002.0
2007-06-18 16:48:00,0.7538,0.7538,0.7536,0.7537,268800001.0
2007-06-18 16:49:00,0.7537,0.7538,0.7536,0.7538,476800002.0
2007-06-18 16:50:00,0.7538,0.754,0.7537,0.7539,1422699991.0
2007-06-18 16:51:00,0.7539,0.754,0.7538,0.7538,369499999.0
2007-06-18 16:52:00,0.7539,0.7541,0.75385,0.754,351699993.0
2007-06-18 16:53:00,0.7537,0.7542,0.7537,0.7542,174700000.0
2007-06-18 16:54:00,0.754,0.754,0.754,0.754,174700000.0
2007-06-18 16:55:00,0.754,0.754,0.7536,0.7536,511699999.0
2007-06-18 16:56:00,0.75355,0.7537,0.7535,0.7536,599700003.0
2007-06-18 16:57:00,0.7536,0.7538,0.7536,0.7538,649099997.0
2007-06-18 16:58:00,0.7538,0.7539,0.7538,0.7538,433200001.0
2007-06-18 16:59:00,0.7539,0.7542,0.7538,0.7542,1013700011.0
2007-06-18 17:00:00,0.7544,0.7544,0.7538,0.7538,521799996.0
2007-06-18 17:01:00,0.754,0.754,0.7539,0.7539,521799996.0
2007-06-18 17:02:00,0.7539,0.754,0.7538,0.75395,795500001.0
2007-06-18 17:03:00,0.754,0.754,0.7538,0.7539,1026899998.0
2007-06-18 17:04:00,0.7539,0.7539,0.7539,0.7539,152299999.0
2007-06-18 17:05:00,0.7539,0.7539,0.7539,0.7539,302199998.0
2007-06-18 17:06:00,0.7539,0.7542,0.7538,0.7541,1124100001.0
2007-06-18 17:07:00,0.7541,0.7542,0.7541,0.7542,645300003.0
2007-06-18 17:08:00,0.7542,0.7542,0.754,0.754,786099999.0
2007-06-18 17:09:00,0.754,0.7543,0.75395,0.7541,1439600003.0
2007-06-18 17:10:00,0.7541,0.7542,0.7541,0.7542,453300003.0
2007-06-18 17:11:00,0.7542,0.7543,0.7542,0.7542,483900001.0
2007-06-18 17:12:00,0.7542,0.7542,0.7542,0.7542,314500003.0
2007-06-18 17:13:00,0.7542,0.7542,0.7541,0.7542,320700002.0
2007-06-18 17:14:00,0.7542,0.7542,0.7541,0.7541,315200000.0
2007-06-18 17:15:00,0.7544,0.7544,0.754,0.7542,530900004.0
2007-06-18 17:16:00,0.754,0.7541,0.75395,0.754,530900004.0
2007-06-18 17:17:00,0.754,0.754,0.7539,0.754,377099999.0
2007-06-18 17:18:00,0.754,0.754,0.7539,0.754,321400001.0
2007-06-18 17:19:00,0.754,0.754,0.7538,0.7538,1798900021.0
2007-06-18 17:20:00,0.7539,0.7539,0.7537,0.7537,738999996.0
2007-06-18 17:21:00,0.7537,0.7539,0.75365,0.7538,324600006.0
2007-06-18 17:22:00,0.75375,0.7539,0.7537,0.7538,870599995.0
2007-06-18 17:23:00,0.7538,0.7538,0.7536,0.7537,599399994.0
2007-06-18 17:24:00,0.7537,0.7537,0.7536,0.7536,1290999997.0
2007-06-18 17:25:00,0.7536,0.7536,0.7534,0.75345,932599996.0
2007-06-18 17:26:00,0.7535,0.7535,0.7533,0.7534,918499998.0
2007-06-18 17:27:00,0.7534,0.7535,0.7534,0.7534,1165999988.0
2007-06-18 17:28:00,0.7534,0.7535,0.7534,0.7535,323699994.0
2007-06-18 17:29:00,0.7535,0.7535,0.7534,0.7534,848499990.0
2007-06-18 17:30:00,0.7534,0.7535,0.75335,0.7535,1900300006.0
2007-06-18 17:31:00,0.7535,0.7536,0.7534,0.7536,1547299995.0
2007-06-18 17:32:00,0.7536,0.7536,0.7534,0.7535,1157400012.0
2007-06-18 17:33:00,0.7535,0.7535,0.7534,0.7534,1139499998.0
2007-06-18 17:34:00,0.7535,0.7535,0.7533,0.7533,1954000004.0
2007-06-18 17:35:00,0.7533,0.7533,0.7531,0.7533,1954000004.0
2007-06-18 17:36:00,0.7533,0.7533,0.7531,0.7533,1012300004.0
2007-06-18 17:37:00,0.7533,0.7533,0.7533,0.7533,821299992.0
2007-06-18 17:38:00,0.7533,0.7533,0.7531,0.7531,938999998.0
2007-06-18 17:39:00,0.7531,0.7532,0.7531,0.7532,1090799996.0
2007-06-18 17:40:00,0.7532,0.7533,0.753,0.7533,1041300010.0
2007-06-18 17:41:00,0.7533,0.7533,0.7531,0.7532,502500002.0
2007-06-18 17:42:00,0.7532,0.7532,0.7531,0.7532,432799999.0
2007-06-18 17:43:00,0.7532,0.7532,0.753,0.753,725699997.0
2007-06-18 17:44:00,0.7531,0.7532,0.7531,0.7532,365400002.0
2007-06-18 17:45:00,0.7532,0.7534,0.7532,0.7533,1312899994.0
2007-06-18 17:46:00,0.7533,0.7533,0.75325,0.75325,259999999.0
2007-06-18 17:47:00,0.7533,0.7534,0.7532,0.7534,679399995.0
2007-06-18 17:48:00,0.7534,0.7534,0.7533,0.7534,1648300003.0
2007-06-18 17:49:00,0.7534,0.7534,0.7534,0.7534,130000003.0
2007-06-18 17:50:00,0.7534,0.7535,0.7534,0.7534,597200005.0
2007-06-18 17:51:00,0.7534,0.7535,0.75325,0.7534,1429500006.0
2007-06-18 17:52:00,0.7534,0.7535,0.75335,0.75335,284300005.0
2007-06-18 17:53:00,0.75335,0.7534,0.75335,0.7534,74700001.0
2007-06-18 17:54:00,0.7533,0.7536,0.7533,0.7534,962200007.0
2007-06-18 17:55:00,0.75317,0.75336,0.75305,0.75315,565399997.0
2007-06-18 17:56:00,0.7534,0.7536,0.7534,0.7535,267499994.0
2007-06-18 17:57:00,0.7535,0.7535,0.7533,0.7533,180900002.0
2007-06-18 17:58:00,0.7533,0.7535,0.7531,0.7535,554300000.0
2007-06-18 17:59:00,0.7535,0.7535,0.7535,0.7535,92900000.0
2007-06-18 18:00:00,0.7535,0.7535,0.7535,0.7535,156700000.0
2007-06-18 18:01:00,0.7535,0.7535,0.7533,0.7534,436600003.0
2007-06-18 18:02:00,0.7535,0.7535,0.7532,0.7534,559299996.0
2007-06-18 18:03:00,0.7534,0.7534,0.7533,0.7533,148300002.0
2007-06-18 18:04:00,0.7533,0.7534,0.7533,0.7534,91700001.0
2007-06-18 18:05:00,0.7534,0.7534,0.7534,0.7534,140800000.0
2007-06-18 18:06:00,0.7533,0.7534,0.7533,0.7534,76700001.0
2007-06-18 18:07:00,0.7534,0.7534,0.7533,0.7533,212499998.0
2007-06-18 18:08:00,0.7533,0.7533,0.7531,0.7531,642099997.0
2007-06-18 18:09:00,0.7531,0.7531,0.753,0.7531,482400001.0
2007-06-18 18:10:00,0.7531,0.7531,0.753,0.75305,368399996.0
2007-06-18 18:11:00,0.7531,0.7533,0.7531,0.7533,466699999.0
2007-06-18 18:12:00,0.7532,0.7533,0.7532,0.7532,705000002.0
2007-06-18 18:13:00,0.7532,0.7534,0.7532,0.7532,1195000005.0
2007-06-18 18:14:00,0.7532,0.7532,0.753,0.7532,1471600003.0
2007-06-18 18:15:00,0.7532,0.7534,0.7532,0.7534,603199999.0
2007-06-18 18:16:00,0.7534,0.7535,0.7533,0.7535,355499999.0
2007-06-18 18:17:00,0.7536,0.7536,0.7534,0.7536,165599997.0
2007-06-18 18:18:00,0.7535,0.7535,0.7534,0.7535,248000000.0
2007-06-18 18:19:00,0.7535,0.7535,0.7535,0.7535,23600000.0
2007-06-18 18:20:00,0.7534,0.7534,0.7534,0.7534,50600000.0
2007-06-18 18:21:00,0.75329,0.75346,0.75315,0.75315,736899998.0
2007-06-18 18:22:00,0.75315,0.75333,0.75315,0.75316,123699999.0
2007-06-18 18:23:00,0.7535,0.7535,0.7535,0.7535,473700002.0
2007-06-18 18:24:00,0.7535,0.7535,0.7535,0.7535,25400000.0
2007-06-18 18:25:00,0.75336,0.75338,0.75305,0.75334,603999998.0
2007-06-18 18:26:00,0.7535,0.7535,0.7535,0.7535,187399998.0
2007-06-18 18:27:00,0.7535,0.7536,0.7535,0.7536,104700000.0
2007-06-18 18:28:00,0.7536,0.7536,0.7536,0.7536,43000000.0
2007-06-18 18:29:00,0.75325,0.75328,0.75285,0.7532,660999999.0
2007-06-18 18:30:00,0.7536,0.7536,0.7535,0.7535,68600001.0
2007-06-18 18:31:00,0.75319,0.75342,0.75316,0.75331,659999994.0
2007-06-18 18:32:00,0.7536,0.7536,0.7532,0.7532,499600001.0
2007-06-18 18:33:00,0.7532,0.7535,0.7531,0.7532,670199998.0
2007-06-18 18:34:00,0.75315,0.7532,0.75305,0.7531,122200000.0
2007-06-18 18:35:00,0.7531,0.7531,0.7531,0.7531,24700001.0
2007-06-18 18:36:00,0.7531,0.7531,0.7531,0.7531,115500005.0
2007-06-18 18:37:00,0.7531,0.7533,0.7531,0.7533,183000001.0
2007-06-18 18:38:00,0.7533,0.7533,0.7533,0.7533,24000000.0
2007-06-18 18:39:00,0.7533,0.7534,0.7531,0.7534,231100005.0
2007-06-18 18:40:00,0.7535,0.7535,0.7535,0.7535,14400000.0
2007-06-18 18:41:00,0.75302,0.75327,0.75289,0.75306,276399998.0
2007-06-18 18:42:00,0.75309,0.7533,0.7528,0.7528,293900000.0
2007-06-18 18:43:00,0.7535,0.7535,0.7535,0.7535,12700000.0
2007-06-18 18:44:00,0.7535,0.7536,0.7534,0.7535,222499998.0
2007-06-18 18:45:00,0.7535,0.7536,0.7535,0.7536,163000000.0
2007-06-18 18:47:00,0.7536,0.7536,0.7536,0.7536,47600000.0
2007-06-18 18:48:00,0.7536,0.7537,0.7536,0.7536,101300000.0
2007-06-18 18:49:00,0.7537,0.7537,0.7536,0.7537,30500000.0
2007-06-18 18:50:00,0.7537,0.7537,0.7536,0.7536,94700000.0
2007-06-18 18:51:00,0.7537,0.7537,0.7536,0.7537,69600000.0
2007-06-18 18:52:00,0.75327,0.75334,0.75314,0.75328,119100000.0
2007-06-18 18:53:00,0.75331,0.75364,0.75311,0.75357,1435999984.0
2007-06-18 18:54:00,0.75357,0.75371,0.75311,0.75355,863799999.0
2007-06-18 18:55:00,0.7537,0.7537,0.7536,0.7536,58000000.0
2007-06-18 18:56:00,0.75318,0.7534,0.75298,0.75299,303500001.0
2007-06-18 18:57:00,0.7536,0.7536,0.7536,0.7536,11900000.0
2007-06-18 18:58:00,0.7535,0.7538,0.7535,0.7537,523800000.0
2007-06-18 18:59:00,0.7538,0.7538,0.7537,0.7537,1116099995.0
2007-06-18 19:00:00,0.7536,0.7538,0.7536,0.7536,1116099995.0
2007-06-18 19:01:00,0.7536,0.7537,0.7533,0.7534,1179999993.0
2007-06-18 19:02:00,0.7534,0.7535,0.7534,0.7535,81500000.0
2007-06-18 19:03:00,0.7535,0.7535,0.7535,0.7535,111500000.0
2007-06-18 19:04:00,0.7535,0.7536,0.7535,0.7536,11500000.0
2007-06-18 19:05:00,0.7536,0.7536,0.7536,0.7536,44800000.0
2007-06-18 19:06:00,0.7536,0.7536,0.7535,0.7535,59800000.0
2007-06-18 19:07:00,0.7535,0.7535,0.7535,0.7535,25400000.0
2007-06-18 19:08:00,0.7536,0.7536,0.7534,0.7534,106999999.0
2007-06-18 19:09:00,0.75317,0.75318,0.75301,0.75309,498299996.0
2007-06-18 19:10:00,0.7535,0.7536,0.7535,0.7535,70200000.0
2007-06-18 19:11:00,0.7536,0.7536,0.7536,0.7536,4800000.0
2007-06-18 19:12:00,0.7535,0.7535,0.7534,0.7535,187199999.0
2007-06-18 19:13:00,0.7535,0.7535,0.7531,0.7531,964499997.0
2007-06-18 19:14:00,0.7531,0.7532,0.7531,0.7532,468300009.0
2007-06-18 19:15:00,0.7532,0.7532,0.753,0.753,272200001.0
2007-06-18 19:16:00,0.753,0.7533,0.7529,0.7531,464999993.0
2007-06-18 19:17:00,0.7532,0.7532,0.753,0.7531,389600000.0
2007-06-18 19:18:00,0.7531,0.7532,0.7531,0.7532,461900002.0
2007-06-18 19:19:00,0.7532,0.7532,0.7531,0.7532,134300003.0
2007-06-18 19:20:00,0.7532,0.7533,0.7532,0.75325,235199998.0
2007-06-18 19:21:00,0.75289,0.75311,0.75287,0.753,165700001.0
2007-06-18 19:22:00,0.75296,0.75316,0.75289,0.75311,222400004.0
2007-06-18 19:23:00,0.75311,0.75312,0.75299,0.75306,154900003.0
2007-06-18 19:24:00,0.75305,0.75323,0.75301,0.75309,1155800005.0
2007-06-18 19:25:00,0.7533,0.7534,0.7533,0.7534,936199996.0
2007-06-18 19:26:00,0.7534,0.7534,0.7534,0.7534,252900002.0
2007-06-18 19:27:00,0.7534,0.7534,0.7534,0.7534,34299999.0
2007-06-18 19:28:00,0.75305,0.75325,0.75305,0.75313,700599999.0
2007-06-18 19:29:00,0.7534,0.7534,0.7534,0.7534,30299999.0
2007-06-18 19:30:00,0.7534,0.7534,0.7534,0.7534,484100000.0
2007-06-18 19:31:00,0.7534,0.7534,0.7532,0.7532,530200005.0
2007-06-18 19:32:00,0.7532,0.7532,0.7532,0.7532,321700001.0
2007-06-18 19:33:00,0.7532,0.7532,0.7532,0.7532,27900000.0
2007-06-18 19:34:00,0.7532,0.7532,0.7532,0.7532,365999992.0
2007-06-18 19:35:00,0.7532,0.7532,0.7532,0.7532,147200000.0
2007-06-18 19:36:00,0.7532,0.7532,0.7532,0.7532,209199998.0
2007-06-18 19:37:00,0.7532,0.7532,0.7531,0.7531,64499998.0
2007-06-18 19:38:00,0.7532,0.7532,0.7531,0.7531,45200002.0
2007-06-18 19:39:00,0.7532,0.7532,0.7532,0.7532,86000000.0
2007-06-18 19:40:00,0.75285,0.75328,0.75285,0.7531,164200000.0
2007-06-18 19:41:00,0.7532,0.7533,0.7532,0.7533,462499994.0
2007-06-18 19:42:00,0.7533,0.7533,0.7533,0.7533,37299999.0
2007-06-18 19:43:00,0.7534,0.7534,0.7533,0.7534,299399999.0
2007-06-18 19:44:00,0.7534,0.7534,0.7533,0.7533,249400001.0
2007-06-18 19:45:00,0.7533,0.7533,0.7533,0.7533,57200000.0
2007-06-18 19:46:00,0.7533,0.7533,0.7533,0.7533,90800000.0
2007-06-18 19:47:00,0.7533,0.7534,0.7533,0.7534,353099999.0
2007-06-18 19:48:00,0.7534,0.7534,0.7534,0.7534,128200006.0
2007-06-18 19:49:00,0.75305,0.75319,0.75302,0.75304,124100000.0
2007-06-18 19:50:00,0.7534,0.7535,0.7534,0.75345,202400001.0
2007-06-18 19:51:00,0.7535,0.7535,0.75335,0.7535,485999995.0
2007-06-18 19:52:00,0.75345,0.7539,0.75345,0.7539,364800003.0
2007-06-18 19:53:00,0.7538,0.7538,0.7537,0.7537,278199998.0
2007-06-18 19:54:00,0.7538,0.7539,0.7538,0.7539,389899997.0
2007-06-18 19:55:00,0.7538,0.7538,0.7537,0.7538,477700000.0
2007-06-18 19:56:00,0.7538,0.7539,0.7538,0.7538,774599992.0
2007-06-18 19:57:00,0.7538,0.7538,0.7537,0.7538,228099995.0
2007-06-18 19:58:00,0.7538,0.7539,0.7537,0.7539,842100004.0
2007-06-18 19:59:00,0.7539,0.7539,0.75385,0.75385,53400002.0
2007-06-18 20:00:00,0.7539,0.7539,0.7539,0.7539,583300009.0
2007-06-18 20:01:00,0.7539,0.7539,0.7536,0.7537,914000004.0
2007-06-18 20:02:00,0.7537,0.7537,0.7535,0.7535,264399998.0
2007-06-18 20:03:00,0.7536,0.7536,0.7536,0.7536,102399999.0
2007-06-18 20:04:00,0.7536,0.7537,0.75355,0.75355,975800002.0
2007-06-18 20:05:00,0.7536,0.7536,0.75355,0.7536,181999999.0
2007-06-18 20:06:00,0.7536,0.7536,0.75355,0.7536,155700002.0
2007-06-18 20:07:00,0.7536,0.7536,0.7536,0.7536,29400000.0
2007-06-18 20:08:00,0.7536,0.7536,0.7536,0.7536,408499990.0
2007-06-18 20:09:00,0.7536,0.7536,0.7535,0.7535,578300000.0
2007-06-18 20:10:00,0.7535,0.7536,0.7535,0.7536,99099997.0
2007-06-18 20:11:00,0.7536,0.7536,0.7536,0.7536,20500000.0
2007-06-18 20:12:00,0.7536,0.7536,0.7534,0.7535,948800005.0
2007-06-18 20:13:00,0.7535,0.7535,0.75345,0.75345,259500000.0
2007-06-18 20:14:00,0.7535,0.7535,0.7534,0.7534,847200004.0
2007-06-18 20:15:00,0.7534,0.7534,0.7534,0.7534,335400002.0
2007-06-18 20:16:00,0.7534,0.7534,0.7534,0.7534,177900007.0
2007-06-18 20:17:00,0.7534,0.7535,0.7534,0.7534,943300009.0
2007-06-18 20:18:00,0.75315,0.75323,0.75308,0.7532,243000000.0
2007-06-18 20:19:00,0.7534,0.7535,0.7534,0.7534,1011100004.0
2007-06-18 20:20:00,0.7534,0.7535,0.7534,0.7535,92300000.0
2007-06-18 20:21:00,0.7534,0.7534,0.7534,0.7534,73199996.0
2007-06-18 20:22:00,0.7534,0.7534,0.7534,0.7534,163199999.0
2007-06-18 20:23:00,0.7534,0.7535,0.7534,0.7535,204000000.0
2007-06-18 20:24:00,0.7536,0.7536,0.7536,0.7536,350400000.0
2007-06-18 20:25:00,0.7536,0.7536,0.7535,0.7535,645600003.0
2007-06-18 20:26:00,0.7535,0.7539,0.7535,0.75375,175299999.0
2007-06-18 20:27:00,0.7534,0.75362,0.7533,0.75345,722700008.0
2007-06-18 20:28:00,0.7538,0.7538,0.7536,0.7537,284199998.0
2007-06-18 20:29:00,0.7537,0.7539,0.7535,0.7539,686600005.0
2007-06-18 20:30:00,0.7539,0.7539,0.7537,0.7537,1380600002.0
2007-06-18 20:31:00,0.7537,0.7537,0.7537,0.7537,157800002.0
2007-06-18 20:32:00,0.7537,0.7537,0.7537,0.7537,269100003.0
2007-06-18 20:33:00,0.7537,0.7537,0.7537,0.7537,191200001.0
2007-06-18 20:34:00,0.7537,0.7537,0.7536,0.7536,957499999.0
2007-06-18 20:35:00,0.7536,0.7537,0.7536,0.7536,319500000.0
2007-06-18 20:36:00,0.7538,0.754,0.7535,0.7537,1511300012.0
2007-06-18 20:37:00,0.7535,0.7537,0.7534,0.7536,1511300012.0
2007-06-18 20:38:00,0.7536,0.7536,0.7536,0.7536,391700010.0
2007-06-18 20:39:00,0.7536,0.7536,0.7536,0.7536,35900002.0
2007-06-18 20:40:00,0.7536,0.7536,0.7536,0.7536,69299999.0
2007-06-18 20:41:00,0.7536,0.7536,0.7536,0.7536,105700001.0
2007-06-18 20:42:00,0.7536,0.7536,0.7536,0.7536,791400010.0
2007-06-18 20:43:00,0.7536,0.7536,0.7536,0.7536,201799997.0
2007-06-18 20:44:00,0.7536,0.7537,0.7535,0.75365,255699999.0
2007-06-18 20:45:00,0.7537,0.7538,0.7537,0.7538,104400000.0
2007-06-18 20:46:00,0.7538,0.7538,0.7536,0.7537,281199998.0
2007-06-18 20:47:00,0.7537,0.7539,0.7537,0.7537,603599998.0
2007-06-18 20:48:00,0.7537,0.754,0.7537,0.7538,476200004.0
2007-06-18 20:49:00,0.7538,0.7538,0.7537,0.7537,759500003.0
2007-06-18 20:50:00,0.7537,0.7537,0.7535,0.7536,517399994.0
2007-06-18 20:51:00,0.7536,0.7537,0.7536,0.7537,138500001.0
2007-06-18 20:52:00,0.7537,0.7538,0.7536,0.7536,579300006.0
2007-06-18 20:53:00,0.7538,0.7538,0.75375,0.75375,20700001.0
2007-06-18 20:54:00,0.7538,0.7538,0.7538,0.7538,259999999.0
2007-06-18 20:55:00,0.7538,0.7539,0.7538,0.7538,294199998.0
2007-06-18 20:56:00,0.7537,0.7538,0.7537,0.7538,303100003.0
2007-06-18 20:57:00,0.75375,0.7539,0.7537,0.7538,731400007.0
2007-06-18 20:58:00,0.7538,0.7538,0.7537,0.7537,300699995.0
2007-06-18 20:59:00,0.7537,0.7539,0.7537,0.7537,699100003.0
2007-06-18 21:00:00,0.7538,0.7538,0.7534,0.7536,1116299997.0
2007-06-18 21:01:00,0.7535,0.7536,0.7535,0.7535,96000002.0
2007-06-18 21:02:00,0.7536,0.7536,0.7536,0.7536,8400000.0
2007-06-18 21:03:00,0.7536,0.7536,0.7536,0.7536,17600000.0
2007-06-18 21:04:00,0.75342,0.75353,0.75331,0.75349,280600001.0
2007-06-18 21:05:00,0.7536,0.7536,0.7536,0.7536,32000000.0
2007-06-18 21:06:00,0.7536,0.7536,0.7536,0.7536,22400000.0
2007-06-18 21:07:00,0.75342,0.75353,0.75341,0.75353,236899998.0
2007-06-18 21:08:00,0.7536,0.7536,0.7535,0.7535,19200000.0
2007-06-18 21:09:00,0.7536,0.7536,0.7536,0.7536,40000000.0
2007-06-18 21:10:00,0.7537,0.7539,0.7535,0.7537,488600002.0
2007-06-18 21:11:00,0.7537,0.7537,0.7537,0.7537,65999999.0
2007-06-18 21:12:00,0.75327,0.75355,0.75327,0.75345,517600000.0
2007-06-18 21:13:00,0.7537,0.7537,0.7537,0.7537,47200000.0
2007-06-18 21:14:00,0.75355,0.75355,0.75344,0.75349,191100002.0
2007-06-18 21:15:00,0.7537,0.7537,0.7537,0.7537,20000000.0
2007-06-18 21:16:00,0.7534,0.75355,0.75333,0.75353,534300002.0
2007-06-18 21:17:00,0.7538,0.7538,0.7537,0.7537,89600001.0
2007-06-18 21:18:00,0.7535,0.75354,0.75338,0.7535,190199997.0
2007-06-18 21:19:00,0.75345,0.75356,0.75337,0.75349,221199997.0
2007-06-18 21:20:00,0.7537,0.7537,0.7537,0.7537,33600001.0
2007-06-18 21:21:00,0.7537,0.7537,0.7537,0.7537,57200000.0
2007-06-18 21:22:00,0.7536,0.7536,0.7536,0.7536,23200001.0
2007-06-18 21:23:00,0.7537,0.7537,0.7537,0.7537,80799999.0
2007-06-18 21:24:00,0.7537,0.7537,0.7535,0.7535,64600002.0
2007-06-18 21:25:00,0.7537,0.7537,0.7537,0.7537,18400000.0
2007-06-18 21:26:00,0.75359,0.75366,0.75348,0.75355,202500000.0
2007-06-18 21:27:00,0.7537,0.7537,0.7537,0.7537,32000000.0
2007-06-18 21:28:00,0.7537,0.7537,0.7537,0.7537,6400000.0
2007-06-18 21:29:00,0.7537,0.7537,0.7537,0.7537,8000000.0
2007-06-18 21:30:00,0.7537,0.7537,0.7537,0.7537,500000.0
2007-06-18 21:31:00,0.7537,0.7537,0.7536,0.7536,64800001.0
2007-06-18 21:32:00,0.75343,0.75347,0.75332,0.75347,373099999.0
2007-06-18 21:33:00,0.75349,0.75349,0.75333,0.75344,105599998.0
2007-06-18 21:34:00,0.75339,0.75345,0.75323,0.75345,434599999.0
2007-06-18 21:35:00,0.7536,0.7536,0.7536,0.7536,26600000.0
2007-06-18 21:36:00,0.7536,0.7536,0.7536,0.7536,25500000.0
2007-06-18 21:37:00,0.7537,0.7537,0.7536,0.7536,58900000.0
2007-06-18 21:38:00,0.75342,0.75342,0.75319,0.75323,138399998.0
2007-06-18 21:39:00,0.75326,0.75334,0.75323,0.75323,89899998.0
2007-06-18 21:40:00,0.75337,0.75367,0.75337,0.75352,74200003.0
2007-06-18 21:41:00,0.7537,0.7537,0.7537,0.7537,19900000.0
2007-06-18 21:42:00,0.75347,0.75353,0.75344,0.75353,91100001.0
2007-06-18 21:43:00,0.75349,0.75352,0.75342,0.75342,184800000.0
2007-06-18 21:44:00,0.7537,0.7538,0.7537,0.7538,156899998.0
2007-06-18 21:45:00,0.7537,0.7537,0.7537,0.7537,26299999.0
2007-06-18 21:46:00,0.75344,0.75353,0.75324,0.75353,190499994.0
2007-06-18 21:47:00,0.7538,0.7538,0.7538,0.7538,11300000.0
2007-06-18 21:48:00,0.75351,0.75355,0.75344,0.75355,789999999.0
2007-06-18 21:49:00,0.7538,0.7538,0.7537,0.7537,44700000.0
2007-06-18 21:50:00,0.7538,0.7538,0.7538,0.7538,12800000.0
2007-06-18 21:51:00,0.7537,0.7538,0.7537,0.7537,30400000.0
2007-06-18 21:52:00,0.75345,0.75353,0.75329,0.75347,319900006.0
2007-06-18 21:53:00,0.75346,0.75359,0.75336,0.75344,162800002.0
2007-06-18 21:54:00,0.75337,0.75379,0.75337,0.75379,176600005.0
2007-06-18 21:55:00,0.75389,0.75389,0.75336,0.75342,562900016.0
2007-06-18 21:56:00,0.7537,0.7537,0.7537,0.7537,12000000.0
2007-06-18 21:57:00,0.75331,0.75344,0.75326,0.75331,166999999.0
2007-06-18 21:58:00,0.75335,0.75354,0.75333,0.75339,199900000.0
2007-06-18 21:59:00,0.7537,0.7537,0.7537,0.7537,10400000.0
2007-06-18 22:00:00,0.7532,0.75345,0.75316,0.75345,123600002.0
2007-06-18 22:01:00,0.7537,0.7537,0.7537,0.7537,6400000.0
2007-06-18 22:02:00,0.75355,0.75371,0.75354,0.75371,99900000.0
2007-06-18 22:03:00,0.75356,0.75356,0.75354,0.75354,39899999.0
2007-06-18 22:04:00,0.75361,0.75363,0.7535,0.7535,81000000.0
2007-06-18 22:05:00,0.75358,0.75358,0.75348,0.75356,125800000.0
2007-06-18 22:06:00,0.75358,0.75366,0.75347,0.75366,921599999.0
2007-06-18 22:07:00,0.75363,0.75363,0.75342,0.75344,219899998.0
2007-06-18 22:08:00,0.7537,0.7537,0.7537,0.7537,62400000.0
2007-06-18 22:09:00,0.7537,0.7537,0.7537,0.7537,90000000.0
2007-06-18 22:10:00,0.7537,0.7537,0.7536,0.7536,116700000.0
2007-06-18 22:11:00,0.75343,0.75347,0.75335,0.75335,133299999.0
2007-06-18 22:12:00,0.75345,0.75352,0.75337,0.75337,79200000.0
2007-06-18 22:13:00,0.75346,0.75353,0.75332,0.7535,274700003.0
2007-06-18 22:14:00,0.75357,0.75357,0.75338,0.75355,588099997.0
2007-06-18 22:15:00,0.7537,0.7537,0.7537,0.7537,24000000.0
2007-06-18 22:16:00,0.7537,0.7537,0.7537,0.7537,23200000.0
2007-06-18 22:17:00,0.7537,0.7537,0.7537,0.7537,61600000.0
2007-06-18 22:18:00,0.75353,0.75365,0.75346,0.75364,150000000.0
2007-06-18 22:19:00,0.75359,0.75359,0.75343,0.75357,140000000.0
2007-06-18 22:20:00,0.7537,0.7538,0.7537,0.7537,42300000.0
2007-06-18 22:21:00,0.7537,0.7537,0.7536,0.7537,29500000.0
2007-06-18 22:22:00,0.7536,0.7537,0.7536,0.7537,17600000.0
2007-06-18 22:23:00,0.7537,0.7537,0.7537,0.7537,28800000.0
2007-06-18 22:24:00,0.7537,0.7537,0.7537,0.7537,90700000.0
2007-06-18 22:25:00,0.7537,0.7538,0.7537,0.7537,69500000.0
2007-06-18 22:26:00,0.7534,0.75381,0.75339,0.75381,165399999.0
2007-06-18 22:27:00,0.75382,0.75382,0.75347,0.75357,186800000.0
2007-06-18 22:28:00,0.7535,0.75355,0.75345,0.75355,211899999.0
2007-06-18 22:29:00,0.75357,0.75361,0.75346,0.75349,487999997.0
2007-06-18 22:30:00,0.7537,0.7537,0.7536,0.7536,28800000.0
2007-06-18 22:31:00,0.7537,0.7537,0.7536,0.7536,21600000.0
2007-06-18 22:32:00,0.7537,0.7537,0.7536,0.7537,35500000.0
2007-06-18 22:33:00,0.75334,0.75371,0.75334,0.7535,571299994.0
2007-06-18 22:34:00,0.75346,0.7535,0.75338,0.75348,132699998.0
2007-06-18 22:35:00,0.7537,0.7537,0.7537,0.7537,12000000.0
2007-06-18 22:36:00,0.7535,0.75356,0.75339,0.75355,406700001.0
2007-06-18 22:37:00,0.7537,0.7537,0.7537,0.7537,9600000.0
2007-06-18 22:38:00,0.75341,0.75356,0.75341,0.7535,373099993.0
2007-06-18 22:39:00,0.7537,0.7537,0.7537,0.7537,5600000.0
2007-06-18 22:40:00,0.75348,0.75388,0.75348,0.75355,305600000.0
2007-06-18 22:41:00,0.7538,0.7538,0.7537,0.7537,16700000.0
2007-06-18 22:42:00,0.7537,0.7537,0.7537,0.7537,58400000.0
2007-06-18 22:43:00,0.75369,0.75369,0.75351,0.75365,248300002.0
2007-06-18 22:44:00,0.7537,0.7537,0.7537,0.7537,28800000.0
2007-06-18 22:45:00,0.7537,0.7537,0.7536,0.7536,34900001.0
2007-06-18 22:46:00,0.7537,0.7537,0.7537,0.7537,29600000.0
2007-06-18 22:47:00,0.7537,0.7537,0.7536,0.7536,172400000.0
2007-06-18 22:48:00,0.7536,0.7536,0.7536,0.7536,147600004.0
2007-06-18 22:49:00,0.7536,0.7536,0.7535,0.7535,59599999.0
2007-06-18 22:50:00,0.7535,0.7536,0.7535,0.7535,104200000.0
2007-06-18 22:51:00,0.7536,0.7536,0.7536,0.7536,6600000.0
2007-06-18 22:52:00,0.7536,0.7537,0.7536,0.7537,187799998.0
2007-06-18 22:53:00,0.75347,0.75368,0.75345,0.75353,369400000.0
2007-06-18 22:54:00,0.75366,0.75372,0.75344,0.75344,126500000.0
2007-06-18 22:55:00,0.7537,0.7537,0.7537,0.7537,17600000.0
2007-06-18 22:56:00,0.7537,0.7537,0.7536,0.7536,284900008.0
2007-06-18 22:57:00,0.75334,0.75346,0.75334,0.7534,114099999.0
2007-06-18 22:58:00,0.7536,0.7536,0.7535,0.7535,104799998.0
2007-06-18 22:59:00,0.7536,0.7536,0.7536,0.7536,24000000.0
2007-06-18 23:00:00,0.75369,0.75379,0.75352,0.75357,151900001.0
2007-06-18 23:01:00,0.7536,0.7536,0.7536,0.7536,35200000.0
2007-06-18 23:02:00,0.7537,0.7537,0.7537,0.7537,11200000.0
2007-06-18 23:03:00,0.75346,0.75348,0.75335,0.75343,111600002.0
2007-06-18 23:04:00,0.75347,0.75347,0.75333,0.75334,97600002.0
2007-06-18 23:05:00,0.7537,0.7538,0.7537,0.7538,169400000.0
2007-06-18 23:06:00,0.7538,0.7538,0.7537,0.7538,33600000.0
2007-06-18 23:07:00,0.7538,0.7538,0.7538,0.7538,27200000.0
2007-06-18 23:08:00,0.7539,0.7539,0.7539,0.7539,32700000.0
2007-06-18 23:09:00,0.7539,0.7539,0.7538,0.7538,51100000.0
2007-06-18 23:10:00,0.7538,0.7539,0.7538,0.7538,79900000.0
2007-06-18 23:11:00,0.7538,0.7538,0.7538,0.7538,17600000.0
2007-06-18 23:12:00,0.7538,0.7538,0.7538,0.7538,40000000.0
2007-06-18 23:13:00,0.7538,0.7538,0.7538,0.7538,15200000.0
2007-06-18 23:14:00,0.7538,0.7538,0.7538,0.7538,70400000.0
2007-06-18 23:15:00,0.7538,0.7538,0.7538,0.7538,49600000.0
2007-06-18 23:16:00,0.75344,0.75355,0.75344,0.75348,186899999.0
2007-06-18 23:17:00,0.7538,0.7538,0.7537,0.7537,144000005.0
2007-06-18 23:18:00,0.7537,0.7537,0.7537,0.7537,23200001.0
2007-06-18 23:19:00,0.7538,0.7538,0.7538,0.7538,19200000.0
2007-06-18 23:20:00,0.7538,0.7538,0.7538,0.7538,6400000.0
2007-06-18 23:21:00,0.7536,0.75362,0.7534,0.75362,66100000.0
2007-06-18 23:22:00,0.7538,0.754,0.7538,0.754,59100000.0
2007-06-18 23:23:00,0.754,0.7543,0.754,0.7541,130300000.0
2007-06-18 23:24:00,0.7541,0.7541,0.7541,0.7541,65000000.0
2007-06-18 23:25:00,0.75379,0.75388,0.75379,0.75382,71500000.0
2007-06-18 23:26:00,0.754,0.7542,0.75395,0.7542,149000000.0
2007-06-18 23:27:00,0.7542,0.7542,0.7541,0.7541,25499999.0
2007-06-18 23:28:00,0.75385,0.75393,0.75374,0.75381,713500013.0
2007-06-18 23:29:00,0.7542,0.7542,0.7541,0.7541,32100000.0
2007-06-18 23:30:00,0.7541,0.7541,0.7541,0.7541,92000000.0
2007-06-18 23:31:00,0.7541,0.7541,0.7539,0.754,577099991.0
2007-06-18 23:32:00,0.75356,0.75385,0.75356,0.75364,610800001.0
2007-06-18 23:33:00,0.754,0.754,0.754,0.754,22499999.0
2007-06-18 23:34:00,0.754,0.754,0.754,0.754,25199999.0
2007-06-18 23:35:00,0.754,0.754,0.7538,0.7538,293000001.0
2007-06-18 23:36:00,0.7538,0.7538,0.7535,0.7538,323600000.0
2007-06-18 23:37:00,0.7538,0.7538,0.75365,0.75365,227700002.0
2007-06-18 23:38:00,0.75339,0.75339,0.75327,0.75338,228199999.0
2007-06-18 23:39:00,0.7537,0.7537,0.7533,0.7533,327199999.0
2007-06-18 23:40:00,0.7534,0.7538,0.7534,0.7534,730799996.0
2007-06-18 23:41:00,0.7534,0.7534,0.7531,0.7532,404500000.0
2007-06-18 23:42:00,0.75299,0.75312,0.75289,0.75295,289399994.0
2007-06-18 23:43:00,0.7533,0.7533,0.7531,0.7531,220400000.0
2007-06-18 23:44:00,0.7532,0.7532,0.7532,0.7532,68000002.0
2007-06-18 23:45:00,0.7532,0.7532,0.7532,0.7532,25600000.0
2007-06-18 23:46:00,0.75291,0.75304,0.75271,0.75282,650400002.0
2007-06-18 23:47:00,0.7532,0.7532,0.7532,0.7532,61600003.0
2007-06-18 23:48:00,0.7532,0.75365,0.7532,0.7532,303400001.0
2007-06-18 23:49:00,0.7534,0.7534,0.7534,0.7534,117299999.0
2007-06-18 23:50:00,0.75324,0.75336,0.75315,0.75318,205700003.0
2007-06-18 23:51:00,0.7534,0.7534,0.7533,0.7534,139599995.0
2007-06-18 23:52:00,0.75305,0.75312,0.75299,0.75312,86700002.0
2007-06-18 23:53:00,0.7534,0.7534,0.7534,0.7534,62399997.0
2007-06-18 23:54:00,0.7534,0.7534,0.7534,0.7534,20799999.0
2007-06-18 23:55:00,0.7534,0.7534,0.75305,0.75305,120000000.0
2007-06-18 23:56:00,0.7531,0.7531,0.7531,0.7531,39200000.0
2007-06-18 23:57:00,0.7531,0.7532,0.7531,0.7532,148299996.0
2007-06-18 23:58:00,0.75268,0.75306,0.75262,0.75306,573800001.0
2007-06-18 23:59:00,0.7532,0.7532,0.7531,0.7531,257599996.0
2007-06-19 00:00:00,0.7531,0.7532,0.7531,0.7532,74200001.0
2007-06-19 00:01:00,0.75322,0.75328,0.75285,0.75287,467400005.0
2007-06-19 00:02:00,0.75286,0.75296,0.75269,0.75283,182400005.0
2007-06-19 00:03:00,0.7532,0.7532,0.7532,0.7532,27900001.0
2007-06-19 00:04:00,0.7532,0.7535,0.7532,0.7534,177800000.0
2007-06-19 00:05:00,0.7534,0.7535,0.7533,0.7533,44700000.0
2007-06-19 00:06:00,0.75345,0.7535,0.7533,0.7533,83700000.0
2007-06-19 00:07:00,0.75303,0.75329,0.75298,0.75316,850600009.0
2007-06-19 00:08:00,0.7533,0.7533,0.7533,0.7533,30600000.0
2007-06-19 00:09:00,0.75309,0.75313,0.7528,0.75302,195100000.0
2007-06-19 00:10:00,0.75303,0.75319,0.75291,0.75315,885699999.0
2007-06-19 00:11:00,0.7533,0.7533,0.7533,0.7533,43000000.0
2007-06-19 00:12:00,0.7533,0.7533,0.7533,0.7533,21500000.0
2007-06-19 00:13:00,0.7533,0.7533,0.75325,0.75325,47000000.0
2007-06-19 00:14:00,0.7533,0.7533,0.7533,0.7533,21500000.0
2007-06-19 00:15:00,0.75317,0.75318,0.75296,0.75296,127399999.0
2007-06-19 00:16:00,0.7533,0.7533,0.7533,0.7533,17500000.0
2007-06-19 00:17:00,0.75293,0.75318,0.75287,0.75296,991500004.0
2007-06-19 00:18:00,0.75306,0.7531,0.75301,0.75301,84099998.0
2007-06-19 00:19:00,0.7532,0.7532,0.75297,0.75311,141899999.0
2007-06-19 00:20:00,0.7533,0.7533,0.7533,0.7533,31800000.0
2007-06-19 00:21:00,0.7533,0.7533,0.7533,0.7533,15900000.0
2007-06-19 00:22:00,0.7533,0.7533,0.7532,0.7533,217699998.0
2007-06-19 00:23:00,0.7533,0.7533,0.7532,0.7533,193000002.0
2007-06-19 00:24:00,0.7533,0.7533,0.7532,0.7532,201099997.0
2007-06-19 00:25:00,0.7532,0.7532,0.7532,0.7532,99199997.0
2007-06-19 00:26:00,0.75302,0.75309,0.7528,0.7529,210100002.0
2007-06-19 00:27:00,0.7532,0.7532,0.7532,0.7532,82399998.0
2007-06-19 00:28:00,0.7532,0.7533,0.7532,0.7533,106899996.0
2007-06-19 00:29:00,0.7533,0.7534,0.7533,0.7534,188999997.0
2007-06-19 00:30:00,0.7534,0.7534,0.7532,0.7533,281600001.0
2007-06-19 00:31:00,0.7533,0.7533,0.7533,0.7533,23900000.0
2007-06-19 00:32:00,0.7533,0.7533,0.7533,0.7533,314799995.0
2007-06-19 00:33:00,0.7533,0.7533,0.7532,0.75325,709800006.0
2007-06-19 00:34:00,0.7531,0.7533,0.7531,0.7533,352000000.0
2007-06-19 00:35:00,0.7533,0.7533,0.7533,0.7533,76800003.0
2007-06-19 00:36:00,0.7533,0.7534,0.7533,0.7534,101799996.0
2007-06-19 00:37:00,0.75323,0.75323,0.75301,0.75323,346899994.0
2007-06-19 00:38:00,0.7534,0.7534,0.7532,0.7534,240800001.0
2007-06-19 00:39:00,0.7534,0.7534,0.7533,0.7534,193900000.0
2007-06-19 00:40:00,0.75322,0.75342,0.75311,0.75342,228299999.0
2007-06-19 00:41:00,0.7534,0.7538,0.7533,0.7538,306900000.0
2007-06-19 00:42:00,0.7538,0.754,0.7538,0.754,164299998.0
2007-06-19 00:43:00,0.7539,0.7539,0.7538,0.7539,203899997.0
2007-06-19 00:44:00,0.7538,0.7538,0.7538,0.7538,100000000.0
2007-06-19 00:45:00,0.75355,0.75369,0.75338,0.75369,431199993.0
2007-06-19 00:46:00,0.7538,0.7538,0.7538,0.7538,24799999.0
2007-06-19 00:47:00,0.7538,0.7538,0.7537,0.7538,613099995.0
2007-06-19 00:48:00,0.7538,0.7538,0.7538,0.7538,98299998.0
2007-06-19 00:49:00,0.7538,0.7539,0.7538,0.7539,127599997.0
2007-06-19 00:50:00,0.7539,0.7539,0.7539,0.7539,1500000.0
2007-06-19 00:51:00,0.7539,0.7539,0.7539,0.7539,41600000.0
2007-06-19 00:52:00,0.7539,0.7539,0.7539,0.7539,76900000.0
2007-06-19 00:53:00,0.7539,0.754,0.7539,0.7539,143000000.0
2007-06-19 00:54:00,0.754,0.754,0.7538,0.7538,187000005.0
2007-06-19 00:55:00,0.754,0.754,0.754,0.754,43900000.0
2007-06-19 00:56:00,0.7539,0.754,0.7539,0.7539,97600000.0
2007-06-19 00:57:00,0.754,0.754,0.754,0.754,20800000.0
2007-06-19 00:58:00,0.754,0.7541,0.754,0.754,424899995.0
2007-06-19 00:59:00,0.754,0.7542,0.754,0.7541,312900000.0
2007-06-19 01:00:00,0.7541,0.7542,0.7541,0.7542,167999999.0
2007-06-19 01:01:00,0.7542,0.7542,0.7541,0.7542,221900000.0
2007-06-19 01:02:00,0.7542,0.7542,0.7541,0.7542,215300001.0
2007-06-19 01:03:00,0.7542,0.7543,0.7542,0.7542,580899998.0
2007-06-19 01:04:00,0.7542,0.7544,0.7542,0.7543,631800000.0
2007-06-19 01:05:00,0.7543,0.7544,0.7543,0.7544,650299996.0
2007-06-19 01:06:00,0.7544,0.7544,0.7543,0.7543,245699998.0
2007-06-19 01:07:00,0.7544,0.7544,0.7544,0.7544,73600003.0
2007-06-19 01:08:00,0.7544,0.7544,0.7544,0.7544,102900001.0
2007-06-19 01:09:00,0.75408,0.75418,0.75392,0.75396,600800001.0
2007-06-19 01:10:00,0.7544,0.7544,0.75405,0.7542,475900001.0
2007-06-19 01:11:00,0.7543,0.7543,0.7543,0.7543,48000000.0
2007-06-19 01:12:00,0.7543,0.7543,0.7543,0.7543,43200000.0
2007-06-19 01:13:00,0.7543,0.7543,0.7543,0.7543,10400000.0
2007-06-19 01:14:00,0.7543,0.7543,0.7543,0.7543,36800000.0
2007-06-19 01:15:00,0.7543,0.7543,0.7543,0.7543,91400001.0
2007-06-19 01:16:00,0.7543,0.7544,0.7543,0.7544,41100000.0
2007-06-19 01:17:00,0.7544,0.7544,0.7543,0.7543,168000000.0
2007-06-19 01:18:00,0.7543,0.7543,0.7543,0.7543,47200000.0
2007-06-19 01:19:00,0.7543,0.7543,0.754,0.7541,481000002.0
2007-06-19 01:20:00,0.7541,0.7543,0.7539,0.7543,466600000.0
2007-06-19 01:21:00,0.7543,0.7543,0.754,0.7541,309900001.0
2007-06-19 01:22:00,0.7541,0.7542,0.754,0.7542,373699998.0
2007-06-19 01:23:00,0.7542,0.7542,0.7541,0.75415,258399997.0
2007-06-19 01:24:00,0.75415,0.7542,0.754,0.754,480500001.0
2007-06-19 01:25:00,0.7541,0.7542,0.7538,0.7541,556400001.0
2007-06-19 01:26:00,0.7541,0.7542,0.7541,0.7542,212600000.0
2007-06-19 01:27:00,0.7542,0.7542,0.7541,0.7541,751599997.0
2007-06-19 01:28:00,0.7541,0.7542,0.7541,0.7542,212099997.0
2007-06-19 01:29:00,0.7542,0.7542,0.7541,0.7541,212099998.0
2007-06-19 01:30:00,0.7541,0.7541,0.7539,0.7541,314699999.0
2007-06-19 01:31:00,0.7541,0.7541,0.7541,0.7541,106400000.0
2007-06-19 01:32:00,0.7541,0.7541,0.754,0.7541,181799999.0
2007-06-19 01:33:00,0.7541,0.7541,0.7537,0.75405,493399998.0
2007-06-19 01:34:00,0.7541,0.75415,0.754,0.75415,225599999.0
2007-06-19 01:35:00,0.7542,0.7544,0.7541,0.7544,256799997.0
2007-06-19 01:36:00,0.7543,0.7544,0.7543,0.7544,38299999.0
2007-06-19 01:37:00,0.7543,0.7545,0.7542,0.7545,439400000.0
2007-06-19 01:38:00,0.7546,0.7547,0.7543,0.75445,909700000.0
2007-06-19 01:39:00,0.75445,0.7546,0.75425,0.7544,1473399988.0
2007-06-19 01:40:00,0.7545,0.7545,0.7545,0.7545,297899994.0
2007-06-19 01:41:00,0.7545,0.7546,0.7545,0.7546,287600002.0
2007-06-19 01:42:00,0.7546,0.7546,0.7545,0.7546,568100001.0
2007-06-19 01:43:00,0.7545,0.7548,0.7545,0.7546,308600004.0
2007-06-19 01:44:00,0.7546,0.7548,0.75455,0.7548,551799998.0
2007-06-19 01:45:00,0.75475,0.7548,0.75475,0.7548,226999998.0
2007-06-19 01:46:00,0.7548,0.7549,0.7546,0.7546,1306000002.0
2007-06-19 01:47:00,0.7547,0.7548,0.7545,0.7545,527699991.0
2007-06-19 01:48:00,0.7546,0.7546,0.7545,0.7546,407499998.0
2007-06-19 01:49:00,0.7546,0.7547,0.7543,0.7544,631599997.0
2007-06-19 01:50:00,0.7544,0.7544,0.7542,0.7544,415200002.0
2007-06-19 01:51:00,0.7544,0.7544,0.7542,0.7543,1070299994.0
2007-06-19 01:52:00,0.754,0.7542,0.7537,0.7537,761099997.0
2007-06-19 01:53:00,0.7538,0.7544,0.7538,0.75415,761099997.0
2007-06-19 01:54:00,0.7542,0.7542,0.7538,0.75415,1331200002.0
2007-06-19 01:55:00,0.754,0.7543,0.754,0.75425,322200001.0
2007-06-19 01:56:00,0.7543,0.7543,0.7541,0.7543,406100001.0
2007-06-19 01:57:00,0.75425,0.7543,0.7541,0.7541,129999999.0
2007-06-19 01:58:00,0.7541,0.7543,0.7541,0.7543,336600004.0
2007-06-19 01:59:00,0.7543,0.7543,0.7541,0.7542,1500499980.0
2007-06-19 02:00:00,0.7544,0.7545,0.7542,0.7544,180799994.0
2007-06-19 02:01:00,0.7543,0.7543,0.75425,0.7543,180799994.0
2007-06-19 02:02:00,0.7543,0.7543,0.7543,0.7543,56699998.0
2007-06-19 02:03:00,0.7543,0.7543,0.75425,0.75425,79199998.0
2007-06-19 02:04:00,0.7543,0.7543,0.75425,0.75425,20000000.0
2007-06-19 02:05:00,0.75384,0.75401,0.75382,0.75395,807199994.0
2007-06-19 02:06:00,0.75395,0.75406,0.75381,0.75393,919100001.0
2007-06-19 02:07:00,0.7543,0.7543,0.7543,0.7543,28000000.0
2007-06-19 02:08:00,0.75402,0.75413,0.75374,0.7539,682800004.0
2007-06-19 02:09:00,0.7543,0.7543,0.7543,0.7543,13600000.0
2007-06-19 02:10:00,0.7543,0.7543,0.7543,0.7543,32800000.0
2007-06-19 02:11:00,0.7543,0.7543,0.7543,0.7543,54400000.0
2007-06-19 02:12:00,0.7543,0.7544,0.7542,0.75435,277199995.0
2007-06-19 02:13:00,0.7544,0.7544,0.7544,0.7544,62800000.0
2007-06-19 02:14:00,0.7544,0.7544,0.7543,0.7544,890399990.0
2007-06-19 02:15:00,0.7544,0.7546,0.7542,0.7542,691099996.0
2007-06-19 02:16:00,0.7543,0.7544,0.7542,0.7543,1034100003.0
2007-06-19 02:17:00,0.7543,0.7544,0.7542,0.7544,727300002.0
2007-06-19 02:18:00,0.7544,0.7544,0.7542,0.7543,210599997.0
2007-06-19 02:19:00,0.7543,0.7544,0.75425,0.75435,516400000.0
2007-06-19 02:20:00,0.7544,0.7544,0.7543,0.7544,173799999.0
2007-06-19 02:21:00,0.7544,0.7544,0.7542,0.7542,367500004.0
2007-06-19 02:22:00,0.7543,0.7545,0.7542,0.7542,599899996.0
2007-06-19 02:23:00,0.7543,0.7544,0.7542,0.7543,251199999.0
2007-06-19 02:24:00,0.7543,0.75435,0.7542,0.75435,386199995.0
2007-06-19 02:25:00,0.7544,0.7544,0.7542,0.75435,444599998.0
2007-06-19 02:26:00,0.7543,0.7544,0.7543,0.7543,180200000.0
2007-06-19 02:27:00,0.7544,0.7546,0.7544,0.7546,589699994.0
2007-06-19 02:28:00,0.7546,0.7546,0.7544,0.75445,720900009.0
2007-06-19 02:29:00,0.7545,0.7545,0.7544,0.7544,65600000.0
2007-06-19 02:30:00,0.75408,0.75408,0.75378,0.75405,73900000.0
2007-06-19 02:31:00,0.7544,0.7544,0.754,0.7543,1138599999.0
2007-06-19 02:32:00,0.7543,0.7545,0.7542,0.7545,620400006.0
2007-06-19 02:33:00,0.7545,0.7545,0.7543,0.7543,538599991.0
2007-06-19 02:34:00,0.75394,0.75406,0.75394,0.754,204099997.0
2007-06-19 02:35:00,0.7543,0.7543,0.7541,0.7543,211799998.0
2007-06-19 02:36:00,0.75381,0.75407,0.75377,0.75401,137100000.0
2007-06-19 02:37:00,0.7543,0.7543,0.75415,0.75415,274800001.0
2007-06-19 02:38:00,0.7542,0.7542,0.7541,0.7542,65700000.0
2007-06-19 02:39:00,0.7542,0.7542,0.7542,0.7542,122399996.0
2007-06-19 02:40:00,0.7542,0.7543,0.7541,0.7542,338899998.0
2007-06-19 02:41:00,0.7542,0.7544,0.75415,0.7543,659500000.0
2007-06-19 02:42:00,0.7543,0.7543,0.7541,0.7543,1076500008.0
2007-06-19 02:43:00,0.7542,0.7543,0.7542,0.75425,229600002.0
2007-06-19 02:44:00,0.75415,0.7543,0.75415,0.7543,255399997.0
2007-06-19 02:45:00,0.7539,0.75424,0.75389,0.75399,567699999.0
2007-06-19 02:46:00,0.7543,0.7544,0.7542,0.7543,345399995.0
2007-06-19 02:47:00,0.7543,0.7543,0.7543,0.7543,20899999.0
2007-06-19 02:48:00,0.754,0.75411,0.75387,0.75405,663499996.0
2007-06-19 02:49:00,0.7543,0.7544,0.7543,0.7543,274499996.0
2007-06-19 02:50:00,0.7542,0.7545,0.7542,0.7544,480899998.0
2007-06-19 02:51:00,0.7543,0.7544,0.7543,0.7544,111299996.0
2007-06-19 02:52:00,0.7543,0.7544,0.7543,0.7544,399900000.0
2007-06-19 02:53:00,0.7544,0.7544,0.7544,0.7544,72100000.0
2007-06-19 02:54:00,0.7544,0.7544,0.7543,0.7544,831499997.0
2007-06-19 02:55:00,0.7544,0.7545,0.7543,0.7543,1560000001.0
2007-06-19 02:56:00,0.7543,0.7544,0.7543,0.7544,352099998.0
2007-06-19 02:57:00,0.7544,0.7545,0.7542,0.7543,640400002.0
2007-06-19 02:58:00,0.75415,0.7544,0.7541,0.7543,676999990.0
2007-06-19 02:59:00,0.7545,0.7545,0.75425,0.7543,268000004.0
2007-06-19 03:00:00,0.75422,0.75461,0.75417,0.75461,153500000.0
2007-06-19 03:01:00,0.75447,0.75459,0.75403,0.75415,374000000.0
2007-06-19 03:02:00,0.75408,0.75415,0.75395,0.75408,242000001.0
2007-06-19 03:03:00,0.7545,0.7545,0.7545,0.7545,82300000.0
2007-06-19 03:04:00,0.75405,0.7541,0.7537,0.7537,260399998.0
2007-06-19 03:05:00,0.75391,0.75417,0.75391,0.75417,139600003.0
2007-06-19 03:06:00,0.7545,0.7545,0.7545,0.7545,29300000.0
2007-06-19 03:07:00,0.7545,0.7545,0.7545,0.7545,10300000.0
2007-06-19 03:08:00,0.7545,0.7545,0.7545,0.7545,20600000.0
2007-06-19 03:09:00,0.7545,0.7545,0.7545,0.7545,7900000.0
2007-06-19 03:10:00,0.7545,0.7545,0.7545,0.7545,23000000.0
2007-06-19 03:11:00,0.7541,0.75427,0.754,0.75422,650300003.0
2007-06-19 03:12:00,0.7545,0.7545,0.7544,0.7544,337900001.0
2007-06-19 03:13:00,0.7544,0.7545,0.75435,0.7545,579000003.0
2007-06-19 03:14:00,0.7545,0.7545,0.75435,0.75435,325599998.0
2007-06-19 03:15:00,0.75435,0.75435,0.75415,0.7543,487099998.0
2007-06-19 03:16:00,0.7543,0.7544,0.7541,0.7544,528300002.0
2007-06-19 03:17:00,0.7544,0.7544,0.7543,0.7544,331399996.0
2007-06-19 03:18:00,0.7541,0.75436,0.7539,0.7539,142599999.0
2007-06-19 03:19:00,0.7544,0.7544,0.7543,0.7544,258700001.0
2007-06-19 03:20:00,0.7544,0.7544,0.7544,0.7544,48600001.0
2007-06-19 03:21:00,0.7544,0.7544,0.7544,0.7544,47000000.0
2007-06-19 03:22:00,0.7544,0.7544,0.7542,0.7544,396399998.0
2007-06-19 03:23:00,0.75408,0.75418,0.75396,0.75396,630100004.0
2007-06-19 03:24:00,0.7543,0.7543,0.7542,0.7542,178300001.0
2007-06-19 03:25:00,0.7542,0.7543,0.7542,0.7542,228999998.0
2007-06-19 03:26:00,0.7542,0.7544,0.7541,0.7541,970999995.0
2007-06-19 03:27:00,0.7542,0.7544,0.7541,0.75435,163000002.0
2007-06-19 03:28:00,0.7544,0.7544,0.7543,0.7544,96400003.0
2007-06-19 03:29:00,0.7545,0.7545,0.7543,0.7545,452699997.0
2007-06-19 03:30:00,0.75432,0.75479,0.75432,0.75479,171899998.0
2007-06-19 03:31:00,0.75459,0.75459,0.7542,0.75431,101399998.0
2007-06-19 03:32:00,0.7545,0.7545,0.7542,0.7544,916899996.0
2007-06-19 03:33:00,0.7544,0.7544,0.7544,0.7544,135800000.0
2007-06-19 03:34:00,0.7544,0.7544,0.7543,0.7544,109999997.0
2007-06-19 03:35:00,0.75426,0.75426,0.75402,0.75417,159999997.0
2007-06-19 03:36:00,0.75425,0.75447,0.75405,0.75407,207800000.0
2007-06-19 03:37:00,0.7544,0.7544,0.7544,0.7544,31100000.0
2007-06-19 03:38:00,0.7544,0.7544,0.7544,0.7544,28700001.0
2007-06-19 03:39:00,0.7544,0.7544,0.7544,0.7544,98500000.0
2007-06-19 03:40:00,0.7544,0.7544,0.7544,0.7544,58200001.0
2007-06-19 03:41:00,0.75414,0.75423,0.75413,0.75413,85999998.0
2007-06-19 03:42:00,0.7544,0.7544,0.7542,0.7542,944800000.0
2007-06-19 03:43:00,0.7542,0.7542,0.754,0.7541,373900000.0
2007-06-19 03:44:00,0.7541,0.7542,0.7541,0.7542,120099999.0
2007-06-19 03:45:00,0.7542,0.7542,0.7542,0.7542,132799999.0
2007-06-19 03:46:00,0.7542,0.7542,0.7541,0.7541,269200001.0
2007-06-19 03:47:00,0.7541,0.7541,0.7539,0.754,240699999.0
2007-06-19 03:48:00,0.754,0.754,0.7539,0.7539,362899997.0
2007-06-19 03:49:00,0.75395,0.7541,0.7539,0.754,869499998.0
2007-06-19 03:50:00,0.754,0.7541,0.754,0.7541,183799997.0
2007-06-19 03:51:00,0.7541,0.7542,0.75395,0.75415,113699999.0
2007-06-19 03:52:00,0.7542,0.7542,0.754,0.7541,912900006.0
2007-06-19 03:53:00,0.7541,0.7541,0.754,0.7541,307700000.0
2007-06-19 03:54:00,0.7541,0.7542,0.754,0.754,209299999.0
2007-06-19 03:55:00,0.754,0.7541,0.754,0.7541,113799999.0
2007-06-19 03:56:00,0.7541,0.7542,0.75405,0.75415,613699994.0
2007-06-19 03:57:00,0.75389,0.75407,0.75381,0.75393,142400000.0
2007-06-19 03:58:00,0.7542,0.7542,0.7541,0.7542,116800003.0
2007-06-19 03:59:00,0.7542,0.7542,0.7542,0.7542,29700001.0
2007-06-19 04:00:00,0.7542,0.7543,0.7542,0.7543,152300000.0
2007-06-19 04:01:00,0.75419,0.75419,0.75388,0.75388,162999996.0
2007-06-19 04:02:00,0.75387,0.75395,0.75387,0.75387,408299995.0
2007-06-19 04:03:00,0.75392,0.75401,0.75387,0.75397,283699993.0
2007-06-19 04:04:00,0.7543,0.7543,0.7542,0.7543,238900001.0
2007-06-19 04:05:00,0.7543,0.7543,0.7542,0.7542,425999998.0
2007-06-19 04:06:00,0.7541,0.75425,0.7541,0.75425,152000000.0
2007-06-19 04:07:00,0.7543,0.7543,0.7543,0.7543,85100001.0
2007-06-19 04:08:00,0.7543,0.7543,0.7542,0.7542,96200001.0
2007-06-19 04:09:00,0.7543,0.7543,0.7543,0.7543,27900000.0
2007-06-19 04:10:00,0.7543,0.7543,0.7543,0.7543,27100000.0
2007-06-19 04:11:00,0.7541,0.75423,0.75405,0.75414,153899998.0
2007-06-19 04:12:00,0.7543,0.7543,0.7543,0.7543,25500000.0
2007-06-19 04:13:00,0.75393,0.75393,0.75388,0.75388,45300000.0
2007-06-19 04:14:00,0.7543,0.7544,0.7543,0.7544,41300000.0
2007-06-19 04:15:00,0.7543,0.75432,0.75404,0.7541,248300000.0
2007-06-19 04:16:00,0.7544,0.7544,0.7543,0.7543,287699999.0
2007-06-19 04:17:00,0.7543,0.7544,0.7543,0.75435,333999992.0
2007-06-19 04:18:00,0.75435,0.7545,0.7543,0.7543,356299996.0
2007-06-19 04:19:00,0.7543,0.7545,0.7543,0.75435,822500003.0
2007-06-19 04:20:00,0.75435,0.75435,0.7542,0.7543,358100007.0
2007-06-19 04:21:00,0.7543,0.7544,0.7543,0.7544,243399998.0
2007-06-19 04:22:00,0.7543,0.7543,0.7543,0.7543,83099998.0
2007-06-19 04:23:00,0.7543,0.7543,0.7543,0.7543,94800000.0
2007-06-19 04:24:00,0.7543,0.7547,0.7542,0.7547,1919600000.0
2007-06-19 04:25:00,0.7547,0.7547,0.7544,0.7546,780999993.0
2007-06-19 04:26:00,0.7545,0.7546,0.75435,0.7545,845000001.0
2007-06-19 04:27:00,0.7546,0.7547,0.7544,0.7544,568800003.0
2007-06-19 04:28:00,0.7545,0.7545,0.7543,0.7543,520299996.0
2007-06-19 04:29:00,0.7544,0.7545,0.7544,0.7544,596699997.0
2007-06-19 04:30:00,0.7544,0.7544,0.7542,0.7543,476399997.0
2007-06-19 04:31:00,0.7543,0.7546,0.7542,0.7546,633200006.0
2007-06-19 04:32:00,0.7546,0.7547,0.7546,0.75465,281099999.0
2007-06-19 04:33:00,0.75445,0.75445,0.75424,0.75429,54200000.0
2007-06-19 04:34:00,0.7547,0.7547,0.7547,0.7547,58000000.0
2007-06-19 04:35:00,0.7547,0.7547,0.7546,0.75465,262799998.0
2007-06-19 04:36:00,0.75442,0.75442,0.75429,0.75435,163100000.0
2007-06-19 04:37:00,0.7547,0.7547,0.7547,0.7547,13500000.0
2007-06-19 04:38:00,0.7547,0.7547,0.7547,0.7547,27000000.0
2007-06-19 04:39:00,0.7547,0.7547,0.7547,0.7547,27000000.0
2007-06-19 04:40:00,0.7547,0.7547,0.7545,0.7547,255400003.0
2007-06-19 04:41:00,0.7547,0.7548,0.7547,0.7547,364799998.0
2007-06-19 04:42:00,0.75457,0.75461,0.75418,0.7543,98500000.0
2007-06-19 04:43:00,0.7547,0.7547,0.7547,0.7547,22200000.0
2007-06-19 04:44:00,0.75443,0.75453,0.75437,0.75445,157000003.0
2007-06-19 04:45:00,0.7547,0.7547,0.7547,0.7547,20000000.0
2007-06-19 04:46:00,0.7547,0.7547,0.75455,0.7547,253799998.0
2007-06-19 04:47:00,0.7547,0.7548,0.7546,0.7548,287299999.0
2007-06-19 04:48:00,0.7548,0.7549,0.7548,0.7549,563100000.0
2007-06-19 04:49:00,0.7549,0.7549,0.7549,0.7549,42400000.0
2007-06-19 04:50:00,0.7549,0.7549,0.7548,0.7549,550800002.0
2007-06-19 04:51:00,0.7549,0.7549,0.7549,0.7549,2500000.0
2007-06-19 04:52:00,0.7549,0.7549,0.7548,0.7548,79000001.0
2007-06-19 04:53:00,0.7549,0.7549,0.7547,0.75475,402300010.0
2007-06-19 04:54:00,0.7548,0.7548,0.7547,0.7547,371899998.0
2007-06-19 04:55:00,0.7546,0.7548,0.7546,0.7548,138499999.0
2007-06-19 04:56:00,0.7548,0.7549,0.7548,0.7549,133800002.0
2007-06-19 04:57:00,0.75448,0.75453,0.75435,0.75435,26200000.0
2007-06-19 04:58:00,0.75436,0.75454,0.75436,0.75447,29500000.0
2007-06-19 04:59:00,0.7549,0.7549,0.7547,0.7548,162700003.0
2007-06-19 05:00:00,0.75459,0.75507,0.75444,0.75507,87100000.0
2007-06-19 05:01:00,0.7549,0.7549,0.7548,0.7548,121299999.0
2007-06-19 05:02:00,0.7548,0.7549,0.7548,0.7548,143299999.0
2007-06-19 05:03:00,0.7548,0.7549,0.7548,0.7549,256700000.0
2007-06-19 05:04:00,0.7549,0.7549,0.7549,0.7549,162799998.0
2007-06-19 05:05:00,0.7549,0.7549,0.7549,0.7549,39800000.0
2007-06-19 05:06:00,0.7549,0.7549,0.7547,0.7548,312300002.0
2007-06-19 05:07:00,0.7548,0.7549,0.7548,0.7549,86600001.0
2007-06-19 05:08:00,0.7549,0.755,0.7549,0.755,529700010.0
2007-06-19 05:09:00,0.755,0.75515,0.7549,0.75515,577699998.0
2007-06-19 05:10:00,0.7552,0.7552,0.7551,0.7551,396100002.0
2007-06-19 05:11:00,0.7551,0.7551,0.755,0.7551,290500003.0
2007-06-19 05:12:00,0.75482,0.7551,0.75468,0.75478,697800006.0
2007-06-19 05:13:00,0.7551,0.7553,0.7551,0.7551,603900003.0
2007-06-19 05:14:00,0.75525,0.7553,0.75515,0.75515,788499992.0
2007-06-19 05:15:00,0.75515,0.7553,0.75515,0.7553,266199996.0
2007-06-19 05:16:00,0.7553,0.7553,0.7552,0.7552,84000000.0
2007-06-19 05:17:00,0.7553,0.7554,0.75525,0.7553,362800000.0
2007-06-19 05:18:00,0.7553,0.7553,0.7552,0.7552,125300002.0
2007-06-19 05:19:00,0.7552,0.7553,0.7551,0.7552,282299999.0
2007-06-19 05:20:00,0.7552,0.7554,0.7552,0.7553,945899998.0
2007-06-19 05:21:00,0.7553,0.7553,0.7553,0.7553,383499995.0
2007-06-19 05:22:00,0.7553,0.7553,0.7553,0.7553,52599998.0
2007-06-19 05:23:00,0.7553,0.7553,0.7551,0.7552,443100001.0
2007-06-19 05:24:00,0.7552,0.7552,0.7551,0.7552,257200001.0
2007-06-19 05:25:00,0.7552,0.7552,0.7552,0.7552,54200000.0
2007-06-19 05:26:00,0.7552,0.7554,0.7551,0.7552,612199994.0
2007-06-19 05:27:00,0.7552,0.7552,0.7551,0.7551,100400000.0
2007-06-19 05:28:00,0.7551,0.7551,0.755,0.755,95899997.0
2007-06-19 05:29:00,0.75475,0.75489,0.75463,0.75489,585100000.0
2007-06-19 05:30:00,0.7551,0.7552,0.75505,0.75505,496099998.0
2007-06-19 05:31:00,0.7549,0.7549,0.75456,0.75456,335200000.0
2007-06-19 05:32:00,0.7551,0.7551,0.7551,0.7551,47800000.0
2007-06-19 05:33:00,0.75484,0.75484,0.75454,0.75472,168399998.0
2007-06-19 05:34:00,0.75463,0.7548,0.75461,0.7548,83500001.0
2007-06-19 05:35:00,0.7551,0.7551,0.75485,0.755,401400002.0
2007-06-19 05:36:00,0.755,0.7552,0.755,0.755,1060699995.0
2007-06-19 05:37:00,0.75495,0.75495,0.75495,0.75495,20799999.0
2007-06-19 05:38:00,0.755,0.755,0.755,0.755,21600000.0
2007-06-19 05:39:00,0.755,0.7552,0.755,0.755,640799997.0
2007-06-19 05:40:00,0.755,0.755,0.755,0.755,31999999.0
2007-06-19 05:41:00,0.7551,0.7552,0.7551,0.7552,63800000.0
2007-06-19 05:42:00,0.7552,0.7552,0.755,0.7551,418399995.0
2007-06-19 05:43:00,0.7552,0.7552,0.755,0.755,158300003.0
2007-06-19 05:44:00,0.7551,0.7553,0.755,0.7553,602999996.0
2007-06-19 05:45:00,0.7553,0.7553,0.755,0.7552,624100002.0
2007-06-19 05:46:00,0.75515,0.7552,0.75495,0.7552,290999993.0
2007-06-19 05:47:00,0.75499,0.75504,0.75463,0.75493,657300005.0
2007-06-19 05:48:00,0.7552,0.7552,0.7552,0.7552,31800000.0
2007-06-19 05:49:00,0.7552,0.7552,0.7552,0.7552,15900000.0
2007-06-19 05:50:00,0.75498,0.75509,0.75448,0.7546,635200008.0
2007-06-19 05:51:00,0.7552,0.7552,0.7551,0.7551,68500000.0
2007-06-19 05:52:00,0.7552,0.7553,0.7551,0.7553,172700002.0
2007-06-19 05:53:00,0.7553,0.7553,0.75505,0.7552,1002099996.0
2007-06-19 05:54:00,0.7552,0.7552,0.75505,0.7552,229599999.0
2007-06-19 05:55:00,0.75515,0.7552,0.75515,0.7552,52700000.0
2007-06-19 05:56:00,0.7552,0.7552,0.7552,0.7552,34300000.0
2007-06-19 05:57:00,0.7552,0.7552,0.7551,0.7551,82500000.0
2007-06-19 05:58:00,0.7551,0.7552,0.75505,0.75505,198699999.0
2007-06-19 05:59:00,0.7551,0.7552,0.7551,0.75515,127100001.0
2007-06-19 06:00:00,0.7552,0.7552,0.75515,0.75515,51600000.0
2007-06-19 06:01:00,0.7552,0.7552,0.7552,0.7552,35700000.0
2007-06-19 06:02:00,0.7552,0.7552,0.7551,0.7551,102800000.0
2007-06-19 06:03:00,0.7552,0.7553,0.7551,0.7551,1331099998.0
2007-06-19 06:04:00,0.755,0.7552,0.755,0.7552,645200007.0
2007-06-19 06:05:00,0.7552,0.7552,0.7552,0.7552,57300000.0
2007-06-19 06:06:00,0.7552,0.7552,0.7552,0.7552,19100000.0
2007-06-19 06:07:00,0.75515,0.75515,0.755,0.7551,310500007.0
2007-06-19 06:08:00,0.7551,0.7551,0.7551,0.7551,28700001.0
2007-06-19 06:09:00,0.7551,0.7552,0.7551,0.7551,388999993.0
2007-06-19 06:10:00,0.7551,0.7552,0.755,0.7551,888599998.0
2007-06-19 06:11:00,0.7551,0.7551,0.755,0.755,762899995.0
2007-06-19 06:12:00,0.755,0.7552,0.7549,0.755,811400006.0
2007-06-19 06:13:00,0.7551,0.7551,0.75505,0.75505,63400000.0
2007-06-19 06:14:00,0.7551,0.7552,0.7551,0.7551,384699995.0
2007-06-19 06:15:00,0.7552,0.7552,0.7551,0.7551,316200001.0
2007-06-19 06:16:00,0.7552,0.7552,0.7551,0.7551,206900002.0
2007-06-19 06:17:00,0.75473,0.75496,0.75466,0.75483,160699998.0
2007-06-19 06:18:00,0.7551,0.7551,0.7551,0.7551,16799999.0
2007-06-19 06:19:00,0.7551,0.7552,0.7551,0.7552,108399999.0
2007-06-19 06:20:00,0.75515,0.7552,0.75515,0.7552,36299999.0
2007-06-19 06:21:00,0.75477,0.75489,0.75468,0.7547,157900000.0
2007-06-19 06:22:00,0.75465,0.75495,0.75454,0.75495,189199999.0
2007-06-19 06:23:00,0.7552,0.7552,0.75515,0.75515,50200000.0
2007-06-19 06:24:00,0.7552,0.7552,0.755,0.7552,465899997.0
2007-06-19 06:25:00,0.7552,0.7552,0.7552,0.7552,405999998.0
2007-06-19 06:26:00,0.75515,0.7552,0.75515,0.7552,60400002.0
2007-06-19 06:27:00,0.7552,0.75525,0.7551,0.75525,425099997.0
2007-06-19 06:28:00,0.7552,0.7552,0.7552,0.7552,170499997.0
2007-06-19 06:29:00,0.7552,0.7552,0.7552,0.7552,136200001.0
2007-06-19 06:30:00,0.7552,0.7552,0.7551,0.7551,279999996.0
2007-06-19 06:31:00,0.7551,0.7551,0.7551,0.7551,51000000.0
2007-06-19 06:32:00,0.75454,0.75475,0.75454,0.75474,126200000.0
2007-06-19 06:33:00,0.7551,0.7551,0.7551,0.7551,202500000.0
2007-06-19 06:34:00,0.7551,0.7551,0.7551,0.7551,51000000.0
2007-06-19 06:35:00,0.7551,0.7551,0.7551,0.7551,60000000.0
2007-06-19 06:36:00,0.7551,0.7551,0.7551,0.7551,43000000.0
2007-06-19 06:37:00,0.7551,0.7551,0.75505,0.7551,146500000.0
2007-06-19 06:38:00,0.7551,0.7551,0.7551,0.7551,21500000.0
2007-06-19 06:39:00,0.7551,0.7551,0.7551,0.7551,35000000.0
2007-06-19 06:40:00,0.7551,0.7551,0.7551,0.7551,68499998.0
2007-06-19 06:41:00,0.7551,0.7551,0.7551,0.7551,22299999.0
2007-06-19 06:42:00,0.7552,0.7552,0.7552,0.7552,46900000.0
2007-06-19 06:43:00,0.7552,0.7553,0.7551,0.7552,499500001.0
2007-06-19 06:44:00,0.7552,0.7552,0.75515,0.75515,131299997.0
2007-06-19 06:45:00,0.7552,0.7552,0.7552,0.7552,44599998.0
2007-06-19 06:46:00,0.7552,0.7552,0.7551,0.7551,282800003.0
2007-06-19 06:47:00,0.7551,0.7551,0.755,0.7551,497799999.0
2007-06-19 06:48:00,0.755,0.7552,0.755,0.7551,753799998.0
2007-06-19 06:49:00,0.7551,0.7551,0.7551,0.7551,12400000.0
2007-06-19 06:50:00,0.7551,0.7551,0.755,0.7551,199900002.0
2007-06-19 06:51:00,0.7551,0.7552,0.755,0.7552,456199996.0
2007-06-19 06:52:00,0.7552,0.7552,0.75505,0.75515,198099997.0
2007-06-19 06:53:00,0.75491,0.75495,0.75472,0.75472,136600004.0
2007-06-19 06:54:00,0.7552,0.7552,0.7552,0.7552,15900000.0
2007-06-19 06:55:00,0.7552,0.7552,0.7552,0.7552,13500000.0
2007-06-19 06:56:00,0.7552,0.7552,0.7552,0.7552,59800000.0
2007-06-19 06:57:00,0.75476,0.75483,0.75465,0.75469,147600000.0
2007-06-19 06:58:00,0.7552,0.7552,0.7552,0.7552,111400001.0
2007-06-19 06:59:00,0.7552,0.7552,0.7552,0.7552,53400002.0
2007-06-19 07:00:00,0.7552,0.7552,0.7551,0.7551,172399999.0
2007-06-19 07:01:00,0.7552,0.7552,0.75515,0.75515,151900001.0
2007-06-19 07:02:00,0.75515,0.75515,0.75515,0.75515,113200001.0
2007-06-19 07:03:00,0.7552,0.7552,0.755,0.755,353800000.0
2007-06-19 07:04:00,0.7551,0.7553,0.7551,0.7552,263499998.0
2007-06-19 07:05:00,0.7552,0.7552,0.7552,0.7552,222400003.0
2007-06-19 07:06:00,0.7551,0.7552,0.755,0.755,367599997.0
2007-06-19 07:07:00,0.7551,0.7553,0.7551,0.7553,159300003.0
2007-06-19 07:08:00,0.7553,0.7553,0.7551,0.75515,339199998.0
2007-06-19 07:09:00,0.7549,0.75497,0.7548,0.7548,303200016.0
2007-06-19 07:10:00,0.7549,0.75527,0.7549,0.75491,238300009.0
2007-06-19 07:11:00,0.7552,0.7552,0.7551,0.7552,330799999.0
2007-06-19 07:12:00,0.7552,0.7552,0.755,0.7551,260699996.0
2007-06-19 07:13:00,0.7551,0.7551,0.7551,0.7551,43000000.0
2007-06-19 07:14:00,0.75473,0.75482,0.75473,0.75473,221799997.0
2007-06-19 07:15:00,0.75475,0.75482,0.75463,0.75463,341399998.0
2007-06-19 07:16:00,0.7551,0.7551,0.7551,0.7551,271299998.0
2007-06-19 07:17:00,0.755,0.7552,0.755,0.7552,213599997.0
2007-06-19 07:18:00,0.75474,0.75495,0.75474,0.75494,241800000.0
2007-06-19 07:19:00,0.7552,0.7552,0.7552,0.7552,248600000.0
2007-06-19 07:20:00,0.7552,0.7552,0.7551,0.7552,396599997.0
2007-06-19 07:21:00,0.7551,0.7552,0.75505,0.7552,728100004.0
2007-06-19 07:22:00,0.7552,0.7552,0.7552,0.7552,26299999.0
2007-06-19 07:23:00,0.7552,0.7552,0.7552,0.7552,57499998.0
2007-06-19 07:24:00,0.755,0.75519,0.75474,0.75474,925300011.0
2007-06-19 07:25:00,0.7552,0.7553,0.7551,0.7552,551900004.0
2007-06-19 07:26:00,0.7552,0.7552,0.7552,0.7552,24799999.0
2007-06-19 07:27:00,0.7552,0.7552,0.7552,0.7552,20799999.0
2007-06-19 07:28:00,0.7552,0.7552,0.7552,0.7552,84799999.0
2007-06-19 07:29:00,0.7552,0.7552,0.7552,0.7552,321599999.0
2007-06-19 07:30:00,0.7552,0.7553,0.7552,0.7552,520800001.0
2007-06-19 07:31:00,0.7552,0.7552,0.75505,0.7552,112100000.0
2007-06-19 07:32:00,0.7552,0.7552,0.7547,0.755,690500002.0
2007-06-19 07:33:00,0.7549,0.7552,0.7549,0.755,461800001.0
2007-06-19 07:34:00,0.7551,0.7551,0.755,0.7551,178400002.0
2007-06-19 07:35:00,0.7551,0.7551,0.755,0.755,1019200001.0
2007-06-19 07:36:00,0.755,0.755,0.755,0.755,213400006.0
2007-06-19 07:37:00,0.755,0.755,0.7548,0.7549,151700000.0
2007-06-19 07:38:00,0.7549,0.7549,0.7548,0.7549,260200004.0
2007-06-19 07:39:00,0.7549,0.7549,0.7548,0.7548,144200006.0
2007-06-19 07:40:00,0.7549,0.7549,0.7548,0.7549,323700001.0
2007-06-19 07:41:00,0.7549,0.7549,0.7548,0.7549,248400000.0
2007-06-19 07:42:00,0.75485,0.7549,0.75465,0.7549,343800002.0
2007-06-19 07:43:00,0.7548,0.7549,0.7548,0.7549,122300000.0
2007-06-19 07:44:00,0.7549,0.7549,0.7548,0.7548,164600000.0
2007-06-19 07:45:00,0.7548,0.7549,0.7548,0.7549,565699997.0
2007-06-19 07:46:00,0.7549,0.7549,0.7549,0.7549,58899999.0
2007-06-19 07:47:00,0.7549,0.7549,0.7549,0.7549,47799999.0
2007-06-19 07:48:00,0.7549,0.755,0.75485,0.75485,129600001.0
2007-06-19 07:49:00,0.75485,0.75485,0.75485,0.75485,21500000.0
2007-06-19 07:50:00,0.7549,0.7549,0.7549,0.7549,24500000.0
2007-06-19 07:51:00,0.7549,0.7549,0.7549,0.7549,23700001.0
2007-06-19 07:52:00,0.7549,0.7549,0.7549,0.7549,24500000.0
2007-06-19 07:53:00,0.7549,0.7552,0.7549,0.7552,638100005.0
2007-06-19 07:54:00,0.7552,0.7552,0.75495,0.7551,315500002.0
2007-06-19 07:55:00,0.75466,0.75501,0.75466,0.75497,221200001.0
2007-06-19 07:56:00,0.7551,0.7552,0.7551,0.7552,46200001.0
2007-06-19 07:57:00,0.7552,0.7552,0.7552,0.7552,120000000.0
2007-06-19 07:58:00,0.7552,0.7553,0.7551,0.7552,947700001.0
2007-06-19 07:59:00,0.7552,0.7553,0.7552,0.7552,273100003.0
2007-06-19 08:00:00,0.7552,0.7552,0.7552,0.7552,39200001.0
2007-06-19 08:01:00,0.7552,0.7552,0.7551,0.7552,880200011.0
2007-06-19 08:02:00,0.7552,0.7552,0.7552,0.7552,87800000.0
2007-06-19 08:03:00,0.7552,0.7552,0.7552,0.7552,556600004.0
2007-06-19 08:04:00,0.7552,0.7552,0.75515,0.75515,99500005.0
2007-06-19 08:05:00,0.7552,0.7552,0.7552,0.7552,150900001.0
2007-06-19 08:06:00,0.7552,0.7552,0.7551,0.7552,763100012.0
2007-06-19 08:07:00,0.7552,0.7552,0.75515,0.7552,142500000.0
2007-06-19 08:08:00,0.7552,0.7552,0.7552,0.7552,17500000.0
2007-06-19 08:09:00,0.7552,0.7552,0.7552,0.7552,255100002.0
2007-06-19 08:10:00,0.7552,0.7552,0.75515,0.75515,61300000.0
2007-06-19 08:11:00,0.75515,0.7552,0.75515,0.7552,23900000.0
2007-06-19 08:12:00,0.75496,0.75529,0.75479,0.75529,388899996.0
2007-06-19 08:13:00,0.7552,0.7552,0.7551,0.7552,398200000.0
2007-06-19 08:14:00,0.7552,0.7553,0.7551,0.7552,521399999.0
2007-06-19 08:15:00,0.7552,0.7553,0.7552,0.7553,249299998.0
2007-06-19 08:16:00,0.7549,0.75499,0.75469,0.75485,582899993.0
2007-06-19 08:17:00,0.7553,0.7554,0.7552,0.7553,339699999.0
2007-06-19 08:18:00,0.7553,0.7553,0.7552,0.7552,253699998.0
2007-06-19 08:19:00,0.7552,0.7552,0.7552,0.7552,136500000.0
2007-06-19 08:20:00,0.7552,0.7552,0.7551,0.7551,324500001.0
2007-06-19 08:21:00,0.7552,0.7552,0.7551,0.7551,86700000.0
2007-06-19 08:22:00,0.75515,0.7553,0.75515,0.7553,106499999.0
2007-06-19 08:23:00,0.7553,0.7553,0.7553,0.7553,4600000.0
2007-06-19 08:24:00,0.7553,0.7554,0.7553,0.7554,200300000.0
2007-06-19 08:25:00,0.7554,0.7554,0.7551,0.7551,381799999.0
2007-06-19 08:26:00,0.7552,0.7552,0.755,0.7552,527500006.0
2007-06-19 08:27:00,0.7552,0.7553,0.7551,0.75525,924299992.0
2007-06-19 08:28:00,0.7553,0.7553,0.7551,0.7551,1275000010.0
2007-06-19 08:29:00,0.7551,0.7552,0.7546,0.755,1875900008.0
2007-06-19 08:30:00,0.7549,0.755,0.75485,0.7549,1036099998.0
2007-06-19 08:31:00,0.7549,0.7549,0.75485,0.7549,753800001.0
2007-06-19 08:32:00,0.7549,0.7549,0.7547,0.7547,972500001.0
2007-06-19 08:33:00,0.7549,0.755,0.7549,0.755,537399994.0
2007-06-19 08:34:00,0.7551,0.7552,0.755,0.7551,963300004.0
2007-06-19 08:35:00,0.7549,0.7551,0.7549,0.7551,1184300010.0
2007-06-19 08:36:00,0.7551,0.7551,0.7551,0.7551,46200000.0
2007-06-19 08:37:00,0.7551,0.7551,0.7551,0.7551,182200002.0
2007-06-19 08:38:00,0.7551,0.7551,0.755,0.755,288600002.0
2007-06-19 08:39:00,0.755,0.7551,0.7549,0.7551,644500003.0
2007-06-19 08:40:00,0.7551,0.7551,0.7551,0.7551,367300006.0
2007-06-19 08:41:00,0.7552,0.7552,0.7551,0.7551,229400001.0
2007-06-19 08:42:00,0.7551,0.7553,0.7551,0.7553,712399995.0
2007-06-19 08:43:00,0.7553,0.7553,0.7553,0.7553,726899998.0
2007-06-19 08:44:00,0.7553,0.7553,0.7553,0.7553,162400002.0
2007-06-19 08:45:00,0.7553,0.7553,0.7553,0.7553,528600000.0
2007-06-19 08:46:00,0.7553,0.7553,0.7553,0.7553,829199990.0
2007-06-19 08:47:00,0.7553,0.7553,0.7553,0.7553,182499997.0
2007-06-19 08:48:00,0.7553,0.7553,0.7552,0.7553,486400004.0
2007-06-19 08:49:00,0.75525,0.7553,0.75525,0.7553,320599992.0
2007-06-19 08:50:00,0.7553,0.7553,0.7553,0.7553,501299994.0
2007-06-19 08:51:00,0.7553,0.7553,0.7553,0.7553,53600000.0
2007-06-19 08:52:00,0.7553,0.7554,0.7553,0.7553,462499998.0
2007-06-19 08:53:00,0.7554,0.7556,0.7553,0.7556,1599000005.0
2007-06-19 08:54:00,0.7556,0.7556,0.7556,0.7556,332899999.0
2007-06-19 08:55:00,0.7556,0.7556,0.7554,0.7554,1295400004.0
2007-06-19 08:56:00,0.7554,0.7554,0.7554,0.7554,224800000.0
2007-06-19 08:57:00,0.7554,0.7555,0.7553,0.7553,623000002.0
2007-06-19 08:58:00,0.7554,0.7554,0.7553,0.75535,311600006.0
2007-06-19 08:59:00,0.75535,0.7554,0.7553,0.7553,551900005.0
2007-06-19 09:00:00,0.7553,0.7553,0.7553,0.7553,318999999.0
2007-06-19 09:01:00,0.7553,0.7553,0.7553,0.7553,59800001.0
2007-06-19 09:02:00,0.7553,0.7553,0.7553,0.7553,93000000.0
2007-06-19 09:03:00,0.7553,0.7553,0.7553,0.7553,30100000.0
2007-06-19 09:04:00,0.7553,0.7553,0.75525,0.7553,491399999.0
2007-06-19 09:05:00,0.7553,0.7553,0.7547,0.7552,978099999.0
2007-06-19 09:06:00,0.7552,0.7552,0.7546,0.755,1341299995.0
2007-06-19 09:07:00,0.7551,0.7552,0.7551,0.7552,28800000.0
2007-06-19 09:08:00,0.75489,0.75497,0.75468,0.75495,342200000.0
2007-06-19 09:09:00,0.7552,0.7552,0.7552,0.7552,28000000.0
2007-06-19 09:10:00,0.7552,0.7552,0.7552,0.7552,16000000.0
2007-06-19 09:11:00,0.7552,0.7552,0.7551,0.7551,735000003.0
2007-06-19 09:12:00,0.7549,0.7549,0.7547,0.7548,1376699998.0
2007-06-19 09:13:00,0.7547,0.7548,0.7544,0.7545,1376699998.0
2007-06-19 09:14:00,0.7544,0.7544,0.7543,0.7544,1376699998.0
2007-06-19 09:15:00,0.7544,0.7544,0.7543,0.7543,879999994.0
2007-06-19 09:16:00,0.7543,0.75445,0.75425,0.75445,1048900008.0
2007-06-19 09:17:00,0.7545,0.7545,0.7544,0.7545,280299997.0
2007-06-19 09:18:00,0.7545,0.7545,0.7544,0.7544,313100002.0
2007-06-19 09:19:00,0.7544,0.7546,0.7544,0.7545,898399996.0
2007-06-19 09:20:00,0.7545,0.7545,0.7545,0.7545,140300002.0
2007-06-19 09:21:00,0.7545,0.7545,0.7544,0.7544,763399995.0
2007-06-19 09:22:00,0.7544,0.7546,0.7544,0.7545,1411900004.0
2007-06-19 09:23:00,0.7545,0.7545,0.7545,0.7545,353600008.0
2007-06-19 09:24:00,0.7545,0.7547,0.75445,0.7547,422099997.0
2007-06-19 09:25:00,0.7547,0.7548,0.7547,0.7548,131000001.0
2007-06-19 09:26:00,0.7548,0.7548,0.7547,0.7547,533400004.0
2007-06-19 09:27:00,0.7547,0.7547,0.75465,0.7547,366300000.0
2007-06-19 09:28:00,0.7547,0.7549,0.7547,0.7549,699199994.0
2007-06-19 09:29:00,0.7549,0.7549,0.75485,0.75485,399200000.0
2007-06-19 09:30:00,0.75485,0.7549,0.7547,0.75475,621800003.0
2007-06-19 09:31:00,0.7548,0.7548,0.7548,0.7548,31600000.0
2007-06-19 09:33:00,0.7548,0.7549,0.7548,0.7549,1419099986.0
2007-06-19 09:34:00,0.75485,0.7551,0.75485,0.75505,616500000.0
2007-06-19 09:35:00,0.75505,0.7552,0.75505,0.7552,1100300019.0
2007-06-19 09:36:00,0.7552,0.7552,0.7551,0.7552,675799998.0
2007-06-19 09:37:00,0.7552,0.7553,0.75515,0.75515,145099998.0
2007-06-19 09:38:00,0.7552,0.7554,0.7552,0.7553,689699996.0
2007-06-19 09:39:00,0.7554,0.7556,0.7552,0.7552,2017599991.0
2007-06-19 09:40:00,0.7552,0.7552,0.7552,0.7552,580599994.0
2007-06-19 09:41:00,0.7552,0.7552,0.755,0.7551,1020099993.0
2007-06-19 09:42:00,0.7551,0.7552,0.7551,0.7551,1294300008.0
2007-06-19 09:43:00,0.7551,0.7551,0.755,0.7551,1408700005.0
2007-06-19 09:44:00,0.7551,0.7551,0.7551,0.7551,188200005.0
2007-06-19 09:45:00,0.7551,0.7551,0.75485,0.75495,551999990.0
2007-06-19 09:46:00,0.755,0.755,0.7548,0.755,400399994.0
2007-06-19 09:47:00,0.755,0.7551,0.7548,0.7549,562400002.0
2007-06-19 09:48:00,0.7549,0.7549,0.7548,0.7548,261500001.0
2007-06-19 09:49:00,0.7548,0.755,0.75475,0.7548,449699998.0
2007-06-19 09:50:00,0.7549,0.7552,0.7549,0.7551,1290599999.0
2007-06-19 09:51:00,0.7551,0.7552,0.755,0.755,887099982.0
2007-06-19 09:52:00,0.755,0.7551,0.755,0.7551,452399991.0
2007-06-19 09:53:00,0.7551,0.7551,0.755,0.7551,563799995.0
2007-06-19 09:54:00,0.7551,0.7551,0.7549,0.7549,375099996.0
2007-06-19 09:55:00,0.755,0.755,0.755,0.755,572899997.0
2007-06-19 09:56:00,0.755,0.755,0.755,0.755,555599996.0
2007-06-19 09:57:00,0.7545,0.75475,0.7545,0.75463,314200003.0
2007-06-19 09:58:00,0.755,0.755,0.7546,0.7546,1099600003.0
2007-06-19 09:59:00,0.7546,0.7548,0.7545,0.7545,1105199996.0
2007-06-19 10:00:00,0.7545,0.7546,0.754,0.7542,1464000001.0
2007-06-19 10:01:00,0.7542,0.7543,0.7542,0.75425,558400007.0
2007-06-19 10:02:00,0.75425,0.75435,0.75405,0.75435,211399998.0
2007-06-19 10:03:00,0.7544,0.7544,0.7541,0.7541,745100001.0
2007-06-19 10:04:00,0.7542,0.7544,0.75395,0.75405,687000001.0
2007-06-19 10:05:00,0.75405,0.7542,0.75395,0.7541,713800008.0
2007-06-19 10:06:00,0.7541,0.7542,0.7541,0.7542,794699999.0
2007-06-19 10:07:00,0.7542,0.7542,0.75415,0.75415,525299996.0
2007-06-19 10:08:00,0.7542,0.7542,0.754,0.754,611800000.0
2007-06-19 10:09:00,0.754,0.7541,0.754,0.7541,127200001.0
2007-06-19 10:10:00,0.7541,0.7541,0.7541,0.7541,247500000.0
2007-06-19 10:11:00,0.7542,0.7542,0.7541,0.7542,362000007.0
2007-06-19 10:12:00,0.7542,0.7543,0.7542,0.7542,332899997.0
2007-06-19 10:13:00,0.7542,0.7543,0.7542,0.7543,397599991.0
2007-06-19 10:14:00,0.7542,0.7542,0.7541,0.7542,1636200002.0
2007-06-19 10:15:00,0.75415,0.7542,0.754,0.754,1592100013.0
2007-06-19 10:16:00,0.754,0.7542,0.754,0.75415,1249400008.0
2007-06-19 10:17:00,0.75415,0.7543,0.75415,0.7543,753999999.0
2007-06-19 10:18:00,0.7542,0.7543,0.75415,0.7542,774999999.0
2007-06-19 10:19:00,0.7542,0.7543,0.7542,0.7543,1314300006.0
2007-06-19 10:20:00,0.7543,0.7544,0.7543,0.7543,1496000003.0
2007-06-19 10:21:00,0.7544,0.7544,0.7544,0.7544,141399997.0
2007-06-19 10:22:00,0.7544,0.7544,0.7544,0.7544,20500000.0
2007-06-19 10:23:00,0.75435,0.75435,0.75415,0.75416,343199994.0
2007-06-19 10:24:00,0.7544,0.7544,0.75435,0.75435,90599998.0
2007-06-19 10:25:00,0.7544,0.7544,0.7543,0.7544,149599999.0
2007-06-19 10:26:00,0.7544,0.7544,0.7544,0.7544,726699992.0
2007-06-19 10:27:00,0.7543,0.7545,0.7543,0.7545,506299994.0
2007-06-19 10:28:00,0.7545,0.7545,0.7545,0.7545,23000000.0
2007-06-19 10:29:00,0.7545,0.7545,0.7544,0.7545,287599998.0
2007-06-19 10:30:00,0.75429,0.75465,0.75429,0.75445,135100000.0
2007-06-19 10:31:00,0.75434,0.7544,0.75421,0.75435,251800004.0
2007-06-19 10:32:00,0.75435,0.75455,0.75412,0.75421,571500001.0
2007-06-19 10:33:00,0.7545,0.7545,0.7544,0.7544,164000000.0
2007-06-19 10:34:00,0.75395,0.75447,0.75395,0.75438,1002899997.0
2007-06-19 10:35:00,0.7545,0.7545,0.75445,0.75445,89000003.0
2007-06-19 10:36:00,0.7545,0.7545,0.75445,0.7545,51300002.0
2007-06-19 10:37:00,0.7542,0.75461,0.75419,0.75425,473700009.0
2007-06-19 10:38:00,0.7545,0.7545,0.7545,0.7545,422000003.0
2007-06-19 10:39:00,0.7545,0.7545,0.7545,0.7545,264500002.0
2007-06-19 10:40:00,0.7545,0.7545,0.7545,0.7545,137700001.0
2007-06-19 10:41:00,0.7545,0.7545,0.7545,0.7545,71099998.0
2007-06-19 10:42:00,0.7545,0.7547,0.7544,0.75465,1875200008.0
2007-06-19 10:43:00,0.7547,0.7548,0.7546,0.7546,1347499996.0
2007-06-19 10:44:00,0.7546,0.7546,0.75455,0.75455,175100006.0
2007-06-19 10:45:00,0.7546,0.7546,0.7544,0.7544,906999996.0
2007-06-19 10:46:00,0.7543,0.7544,0.754,0.75425,1625299998.0
2007-06-19 10:47:00,0.7543,0.7543,0.7541,0.7542,1178700009.0
2007-06-19 10:48:00,0.7542,0.7542,0.754,0.7541,891800005.0
2007-06-19 10:49:00,0.7541,0.7543,0.7541,0.7542,619800004.0
2007-06-19 10:50:00,0.7542,0.7542,0.7541,0.7542,266700004.0
2007-06-19 10:51:00,0.7542,0.7542,0.7541,0.7541,156999998.0
2007-06-19 10:52:00,0.7541,0.7541,0.754,0.754,173099995.0
2007-06-19 10:53:00,0.7542,0.7543,0.7541,0.7541,1538399994.0
2007-06-19 10:54:00,0.7541,0.7543,0.7541,0.7543,510500004.0
2007-06-19 10:55:00,0.7543,0.7544,0.7542,0.7544,424199994.0
2007-06-19 10:56:00,0.7543,0.7544,0.75425,0.7543,193400000.0
2007-06-19 10:57:00,0.7543,0.7543,0.75425,0.75425,32599999.0
2007-06-19 10:58:00,0.7543,0.7544,0.7542,0.7544,634399999.0
2007-06-19 10:59:00,0.7544,0.7544,0.7542,0.7542,575999998.0
2007-06-19 11:00:00,0.7542,0.7543,0.7541,0.7543,544000003.0
2007-06-19 11:01:00,0.7542,0.7543,0.7541,0.7543,599600000.0
2007-06-19 11:02:00,0.7543,0.7543,0.7541,0.7542,649999998.0
2007-06-19 11:03:00,0.7542,0.7542,0.7541,0.7541,722600005.0
2007-06-19 11:04:00,0.7541,0.7541,0.7541,0.7541,53300001.0
2007-06-19 11:05:00,0.7541,0.7541,0.754,0.7541,319900001.0
2007-06-19 11:06:00,0.7541,0.7541,0.754,0.7541,283199999.0
2007-06-19 11:07:00,0.7541,0.7543,0.7541,0.7542,303000000.0
2007-06-19 11:08:00,0.7542,0.7542,0.754,0.7541,913900002.0
2007-06-19 11:09:00,0.7541,0.7542,0.7539,0.7542,1746800010.0
2007-06-19 11:10:00,0.7542,0.7542,0.7539,0.7541,790399997.0
2007-06-19 11:11:00,0.7541,0.7542,0.7539,0.75405,1391700003.0
2007-06-19 11:12:00,0.7541,0.7541,0.754,0.7541,1291399990.0
2007-06-19 11:13:00,0.754,0.7544,0.754,0.7544,101700004.0
2007-06-19 11:14:00,0.7543,0.7543,0.75425,0.7543,101700004.0
2007-06-19 11:15:00,0.7543,0.7543,0.7543,0.7543,23500001.0
2007-06-19 11:16:00,0.7543,0.7543,0.7542,0.7543,120900002.0
2007-06-19 11:17:00,0.7542,0.7543,0.7542,0.7542,301399999.0
2007-06-19 11:18:00,0.7542,0.7544,0.7542,0.7544,251900001.0
2007-06-19 11:19:00,0.7544,0.7544,0.7543,0.7543,330400001.0
2007-06-19 11:20:00,0.7543,0.7544,0.7541,0.7541,512100003.0
2007-06-19 11:21:00,0.75417,0.75418,0.75385,0.75418,2136300010.0
2007-06-19 11:22:00,0.7542,0.7543,0.7541,0.7543,337600005.0
2007-06-19 11:23:00,0.75425,0.7543,0.75425,0.7543,41400002.0
2007-06-19 11:24:00,0.7543,0.7543,0.7543,0.7543,46900001.0
2007-06-19 11:26:00,0.7543,0.7544,0.7542,0.75425,788500006.0
2007-06-19 11:27:00,0.7543,0.7544,0.7543,0.7544,301100001.0
2007-06-19 11:28:00,0.7543,0.7543,0.7542,0.7543,543300006.0
2007-06-19 11:29:00,0.7543,0.7543,0.7541,0.7542,547300002.0
2007-06-19 11:30:00,0.7542,0.7543,0.7542,0.7542,479900004.0
2007-06-19 11:31:00,0.7542,0.7543,0.754,0.754,1617899997.0
2007-06-19 11:32:00,0.754,0.7541,0.754,0.7541,194400000.0
2007-06-19 11:33:00,0.7541,0.7541,0.7539,0.7539,1228000003.0
2007-06-19 11:34:00,0.7539,0.7539,0.75365,0.7538,1832299992.0
2007-06-19 11:35:00,0.7538,0.7538,0.7537,0.7537,455799994.0
2007-06-19 11:36:00,0.7536,0.7537,0.7536,0.7537,115900002.0
2007-06-19 11:37:00,0.7537,0.7537,0.7537,0.7537,195500000.0
2007-06-19 11:38:00,0.7537,0.7537,0.7537,0.7537,585900007.0
2007-06-19 11:39:00,0.7537,0.7537,0.7537,0.7537,1039000001.0
2007-06-19 11:40:00,0.7538,0.754,0.7538,0.754,1169400002.0
2007-06-19 11:41:00,0.754,0.754,0.7539,0.754,289400002.0
2007-06-19 11:42:00,0.754,0.754,0.754,0.754,165400002.0
2007-06-19 11:43:00,0.754,0.754,0.754,0.754,18299999.0
2007-06-19 11:44:00,0.754,0.7542,0.754,0.7542,560200007.0
2007-06-19 11:46:00,0.7542,0.7544,0.7542,0.7544,594699998.0
2007-06-19 11:47:00,0.7544,0.7545,0.7544,0.7545,915500018.0
2007-06-19 11:48:00,0.7545,0.7545,0.7543,0.7544,701300005.0
2007-06-19 11:49:00,0.75401,0.75425,0.75399,0.75408,1252799998.0
2007-06-19 11:50:00,0.7544,0.7544,0.7544,0.7544,50200001.0
2007-06-19 11:51:00,0.7544,0.7544,0.7542,0.7542,237699998.0
2007-06-19 11:52:00,0.7541,0.7544,0.7541,0.7544,262399998.0
2007-06-19 11:53:00,0.7544,0.7545,0.7543,0.7544,652300000.0
2007-06-19 11:54:00,0.7544,0.7545,0.7542,0.7543,848300008.0
2007-06-19 11:55:00,0.7543,0.7543,0.7542,0.7542,1547399988.0
2007-06-19 11:56:00,0.75405,0.75415,0.7538,0.754,1714000010.0
2007-06-19 11:57:00,0.7542,0.7545,0.7542,0.7544,1521000005.0
2007-06-19 11:58:00,0.7544,0.7545,0.7543,0.7544,1623000000.0
2007-06-19 11:59:00,0.7544,0.7545,0.7544,0.7545,246399999.0
2007-06-19 12:00:00,0.7545,0.7545,0.7545,0.7545,242600001.0
2007-06-19 12:01:00,0.7545,0.7547,0.7545,0.7546,887800009.0
2007-06-19 12:02:00,0.7546,0.7546,0.75455,0.75455,279000000.0
2007-06-19 12:03:00,0.75417,0.75452,0.75417,0.75438,172800004.0
2007-06-19 12:04:00,0.7546,0.7546,0.7545,0.7545,1198399996.0
2007-06-19 12:05:00,0.7545,0.7545,0.7545,0.7545,421200009.0
2007-06-19 12:06:00,0.75445,0.7545,0.7543,0.7544,472500000.0
2007-06-19 12:07:00,0.7544,0.7544,0.754,0.754,800800014.0
2007-06-19 12:08:00,0.754,0.7543,0.754,0.75425,317200000.0
2007-06-19 12:09:00,0.7544,0.7545,0.75435,0.75445,308899995.0
2007-06-19 12:10:00,0.7545,0.7545,0.7545,0.7545,83499997.0
2007-06-19 12:11:00,0.7545,0.7545,0.7545,0.7545,5700000.0
2007-06-19 12:12:00,0.7545,0.7545,0.75445,0.75445,185299995.0
2007-06-19 12:13:00,0.75445,0.75445,0.75435,0.7544,358299997.0
2007-06-19 12:14:00,0.7544,0.7547,0.7544,0.7547,1414000001.0
2007-06-19 12:15:00,0.7548,0.7548,0.7548,0.7548,773899997.0
2007-06-19 12:16:00,0.7548,0.7548,0.7547,0.7547,423400004.0
2007-06-19 12:17:00,0.7547,0.7548,0.7547,0.7548,766000003.0
2007-06-19 12:18:00,0.7548,0.755,0.7548,0.7549,1269599999.0
2007-06-19 12:19:00,0.7549,0.7551,0.7548,0.755,1356699990.0
2007-06-19 12:20:00,0.755,0.7552,0.7549,0.7549,1102000000.0
2007-06-19 12:21:00,0.7549,0.7549,0.7548,0.7548,448600001.0
2007-06-19 12:22:00,0.7548,0.7549,0.7547,0.7548,913000007.0
2007-06-19 12:23:00,0.7548,0.7549,0.7548,0.7549,1347999996.0
2007-06-19 12:24:00,0.7549,0.7551,0.7549,0.755,1300999999.0
2007-06-19 12:25:00,0.755,0.755,0.7549,0.7549,541899995.0
2007-06-19 12:26:00,0.7549,0.7549,0.7548,0.7549,807500000.0
2007-06-19 12:27:00,0.7549,0.7549,0.7548,0.7549,1333300002.0
2007-06-19 12:28:00,0.7549,0.7549,0.7548,0.7549,1080200000.0
2007-06-19 12:29:00,0.7549,0.755,0.7548,0.7549,602599992.0
2007-06-19 12:30:00,0.7549,0.755,0.7549,0.7549,543400002.0
2007-06-19 12:31:00,0.7549,0.755,0.7549,0.7549,253099999.0
2007-06-19 12:32:00,0.7549,0.7549,0.7547,0.7549,761299998.0
2007-06-19 12:33:00,0.7549,0.7549,0.7547,0.7548,834400001.0
2007-06-19 12:34:00,0.7548,0.7548,0.7548,0.7548,125999999.0
2007-06-19 12:35:00,0.7548,0.7548,0.7547,0.7548,177499996.0
2007-06-19 12:36:00,0.7547,0.7549,0.7547,0.7548,754500001.0
2007-06-19 12:37:00,0.75458,0.75473,0.75444,0.75473,1834399993.0
2007-06-19 12:38:00,0.75469,0.7547,0.75448,0.75464,1239699990.0
2007-06-19 12:39:00,0.75469,0.75475,0.75449,0.75475,452399998.0
2007-06-19 12:40:00,0.7548,0.7548,0.7548,0.7548,343199996.0
2007-06-19 12:41:00,0.7548,0.7548,0.7547,0.75475,359399997.0
2007-06-19 12:42:00,0.7548,0.7548,0.7548,0.7548,418100006.0
2007-06-19 12:43:00,0.75432,0.75471,0.75431,0.75454,1210099992.0
2007-06-19 12:44:00,0.75454,0.75477,0.75451,0.75455,1166700000.0
2007-06-19 12:45:00,0.7548,0.7548,0.75475,0.75475,256800004.0
2007-06-19 12:46:00,0.75475,0.7548,0.75475,0.7548,189599999.0
2007-06-19 12:47:00,0.7548,0.7548,0.75475,0.75475,245499999.0
2007-06-19 12:48:00,0.7548,0.7548,0.75475,0.75475,87499996.0
2007-06-19 12:49:00,0.75467,0.75467,0.75452,0.75452,1386000019.0
2007-06-19 12:50:00,0.7548,0.7548,0.7548,0.7548,268300003.0
2007-06-19 12:51:00,0.75463,0.75472,0.75429,0.75453,2079099991.0
2007-06-19 12:52:00,0.7548,0.7548,0.7548,0.7548,30200000.0
2007-06-19 12:53:00,0.7548,0.7548,0.7543,0.7543,1830999987.0
2007-06-19 12:54:00,0.7543,0.7545,0.7543,0.7545,942500003.0
2007-06-19 12:55:00,0.7545,0.7547,0.7545,0.7545,653599998.0
2007-06-19 12:56:00,0.7545,0.7546,0.7544,0.7544,488699988.0
2007-06-19 12:57:00,0.7544,0.7544,0.7544,0.7544,162299998.0
2007-06-19 12:58:00,0.7544,0.7544,0.7543,0.7543,1082200010.0
2007-06-19 12:59:00,0.7543,0.7544,0.7542,0.7543,1291299996.0
2007-06-19 13:00:00,0.7543,0.7544,0.7541,0.7543,1165100005.0
2007-06-19 13:01:00,0.7543,0.7544,0.7542,0.7544,673999994.0
2007-06-19 13:02:00,0.7544,0.7544,0.7543,0.7543,228299997.0
2007-06-19 13:03:00,0.7544,0.7547,0.7544,0.7546,421200004.0
2007-06-19 13:04:00,0.7548,0.7549,0.7545,0.7548,337099997.0
2007-06-19 13:05:00,0.7548,0.7549,0.7546,0.7546,300900002.0
2007-06-19 13:06:00,0.7546,0.7548,0.7546,0.7546,485899994.0
2007-06-19 13:07:00,0.7547,0.7547,0.75455,0.7546,175500001.0
2007-06-19 13:08:00,0.7547,0.7547,0.7546,0.7546,122099994.0
2007-06-19 13:09:00,0.7547,0.7547,0.7546,0.7546,133399994.0
2007-06-19 13:10:00,0.75424,0.75479,0.7541,0.75445,813499979.0
2007-06-19 13:11:00,0.7546,0.7546,0.7546,0.7546,278699996.0
2007-06-19 13:12:00,0.7546,0.7546,0.7545,0.7545,265799999.0
2007-06-19 13:13:00,0.7545,0.7545,0.7545,0.7545,14900000.0
2007-06-19 13:14:00,0.7545,0.7545,0.7545,0.7545,43900000.0
2007-06-19 13:15:00,0.7546,0.7546,0.7546,0.7546,80400000.0
2007-06-19 13:16:00,0.7546,0.7547,0.7545,0.7546,495800004.0
2007-06-19 13:17:00,0.7546,0.7546,0.7546,0.7546,21400000.0
2007-06-19 13:18:00,0.7546,0.7549,0.7546,0.75465,563499999.0
2007-06-19 13:19:00,0.75465,0.7547,0.75465,0.7547,170100000.0
2007-06-19 13:20:00,0.7548,0.7548,0.7546,0.7547,1912900004.0
2007-06-19 13:21:00,0.7547,0.755,0.7547,0.755,853300003.0
2007-06-19 13:22:00,0.755,0.7552,0.755,0.7552,374999997.0
2007-06-19 13:23:00,0.7552,0.7555,0.7551,0.7555,911100006.0
2007-06-19 13:24:00,0.7556,0.7558,0.7555,0.7555,1321600000.0
2007-06-19 13:25:00,0.7552,0.7554,0.75505,0.7552,1321600000.0
2007-06-19 13:26:00,0.7553,0.7554,0.7552,0.7552,1722699999.0
2007-06-19 13:27:00,0.75476,0.755,0.75476,0.75484,311599997.0
2007-06-19 13:28:00,0.7553,0.7553,0.7552,0.7552,418600000.0
2007-06-19 13:29:00,0.7553,0.7554,0.7552,0.7552,850400004.0
2007-06-19 13:30:00,0.7552,0.7553,0.7551,0.7552,445700002.0
2007-06-19 13:31:00,0.7552,0.7552,0.7551,0.7552,117099999.0
2007-06-19 13:32:00,0.7551,0.7552,0.7551,0.7552,100400002.0
2007-06-19 13:33:00,0.7552,0.7553,0.7551,0.7552,669700009.0
2007-06-19 13:34:00,0.7553,0.7553,0.7551,0.7551,591500002.0
2007-06-19 13:35:00,0.7551,0.7552,0.75505,0.7552,239400000.0
2007-06-19 13:36:00,0.7551,0.7552,0.7551,0.7552,253900003.0
2007-06-19 13:37:00,0.7552,0.7552,0.7551,0.7552,1033100013.0
2007-06-19 13:38:00,0.7552,0.7552,0.7551,0.75515,848299999.0
2007-06-19 13:39:00,0.7552,0.7552,0.7551,0.7551,201399997.0
2007-06-19 13:40:00,0.7551,0.7553,0.7551,0.7552,272499997.0
2007-06-19 13:41:00,0.7552,0.7552,0.7552,0.7552,58100000.0
2007-06-19 13:42:00,0.75515,0.7553,0.75515,0.75525,115999999.0
2007-06-19 13:43:00,0.7552,0.7552,0.7552,0.7552,87100003.0
2007-06-19 13:44:00,0.7553,0.7553,0.7552,0.7552,432800000.0
2007-06-19 13:45:00,0.7552,0.7553,0.7552,0.7553,270499998.0
2007-06-19 13:46:00,0.7552,0.7553,0.7552,0.7553,229599999.0
2007-06-19 13:47:00,0.75525,0.75525,0.75525,0.75525,61100001.0
2007-06-19 13:48:00,0.7553,0.7553,0.7553,0.7553,337600000.0
2007-06-19 13:49:00,0.7553,0.7553,0.7552,0.7552,876599997.0
2007-06-19 13:50:00,0.7552,0.7553,0.7552,0.7553,486299984.0
2007-06-19 13:51:00,0.7553,0.7553,0.7553,0.7553,217599993.0
2007-06-19 13:52:00,0.7553,0.7553,0.755,0.755,320999997.0
2007-06-19 13:53:00,0.7551,0.7552,0.7551,0.7552,319100002.0
2007-06-19 13:54:00,0.75515,0.7552,0.7551,0.7552,382000003.0
2007-06-19 13:55:00,0.7552,0.7552,0.7551,0.7552,119900001.0
2007-06-19 13:56:00,0.7552,0.7552,0.7551,0.7552,208800001.0
2007-06-19 13:57:00,0.7552,0.7553,0.7551,0.7551,214299999.0
2007-06-19 13:58:00,0.7551,0.7553,0.7551,0.7553,768700000.0
2007-06-19 13:59:00,0.7552,0.7554,0.7552,0.7552,767900008.0
2007-06-19 14:00:00,0.7553,0.7554,0.7553,0.7554,161900000.0
2007-06-19 14:01:00,0.7554,0.7557,0.75535,0.75535,1348000011.0
2007-06-19 14:02:00,0.75535,0.7556,0.7553,0.7554,631600005.0
2007-06-19 14:03:00,0.7554,0.7555,0.7554,0.7555,250800001.0
2007-06-19 14:04:00,0.7555,0.7555,0.7552,0.7553,1695800009.0
2007-06-19 14:05:00,0.7554,0.7555,0.75535,0.7554,258000002.0
2007-06-19 14:06:00,0.7554,0.7554,0.7552,0.7553,595300000.0
2007-06-19 14:07:00,0.7553,0.7554,0.7553,0.7553,127699998.0
2007-06-19 14:08:00,0.7554,0.7554,0.7553,0.7554,169599997.0
2007-06-19 14:09:00,0.7553,0.7554,0.7553,0.7553,740599989.0
2007-06-19 14:10:00,0.7554,0.7554,0.7554,0.7554,55500000.0
2007-06-19 14:11:00,0.7554,0.7555,0.7553,0.7555,593299999.0
2007-06-19 14:12:00,0.7555,0.7556,0.7554,0.7556,517799998.0
2007-06-19 14:13:00,0.75555,0.75555,0.7552,0.7553,649900005.0
2007-06-19 14:14:00,0.7552,0.7552,0.7552,0.7552,48599998.0
2007-06-19 14:15:00,0.7553,0.7554,0.7551,0.7553,1390800000.0
2007-06-19 14:16:00,0.7553,0.7554,0.7553,0.7554,850299999.0
2007-06-19 14:17:00,0.7554,0.7555,0.7553,0.7553,1202999998.0
2007-06-19 14:18:00,0.7553,0.7553,0.7551,0.7552,1106600015.0
2007-06-19 14:19:00,0.7552,0.7552,0.75505,0.75505,452599996.0
2007-06-19 14:20:00,0.7551,0.7552,0.75505,0.7551,730699997.0
2007-06-19 14:21:00,0.7552,0.7552,0.755,0.75505,653700000.0
2007-06-19 14:22:00,0.75505,0.7552,0.75505,0.7551,176500000.0
2007-06-19 14:23:00,0.7551,0.7552,0.7551,0.7551,663999996.0
2007-06-19 14:24:00,0.7551,0.7551,0.7551,0.7551,492999993.0
2007-06-19 14:25:00,0.7551,0.7551,0.7551,0.7551,203999999.0
2007-06-19 14:26:00,0.7551,0.7551,0.7551,0.7551,230899997.0
2007-06-19 14:27:00,0.7551,0.7552,0.7551,0.7551,309600000.0
2007-06-19 14:28:00,0.7551,0.7552,0.7551,0.7552,300500003.0
2007-06-19 14:29:00,0.7552,0.7552,0.755,0.755,982199995.0
2007-06-19 14:30:00,0.755,0.7552,0.7549,0.755,1426199984.0
2007-06-19 14:31:00,0.755,0.7554,0.7549,0.7553,1460199988.0
2007-06-19 14:32:00,0.7553,0.7553,0.7553,0.7553,298300000.0
2007-06-19 14:33:00,0.7553,0.7557,0.7553,0.7556,947100011.0
2007-06-19 14:34:00,0.7556,0.7557,0.7555,0.7557,1622100000.0
2007-06-19 14:35:00,0.7557,0.7557,0.7556,0.7556,686999997.0
2007-06-19 14:36:00,0.7556,0.7556,0.7555,0.7556,440800002.0
2007-06-19 14:37:00,0.7556,0.7556,0.7556,0.7556,89099999.0
2007-06-19 14:38:00,0.7556,0.7556,0.7554,0.7555,174599997.0
2007-06-19 14:39:00,0.7554,0.7556,0.7554,0.7554,369299997.0
2007-06-19 14:40:00,0.7555,0.7555,0.7554,0.75545,398399999.0
2007-06-19 14:41:00,0.75545,0.7555,0.7554,0.7555,612199995.0
2007-06-19 14:42:00,0.7555,0.7555,0.7555,0.7555,566999997.0
2007-06-19 14:43:00,0.7555,0.7555,0.7554,0.7555,519600005.0
2007-06-19 14:44:00,0.7555,0.7556,0.7555,0.7556,127200001.0
2007-06-19 14:45:00,0.7556,0.7556,0.7555,0.7555,292900001.0
2007-06-19 14:46:00,0.7555,0.7555,0.7555,0.7555,2000000.0
2007-06-19 14:47:00,0.7556,0.7556,0.7554,0.7555,520399991.0
2007-06-19 14:48:00,0.7554,0.7555,0.75535,0.7555,1223200010.0
2007-06-19 14:49:00,0.7555,0.7555,0.7554,0.7554,896599989.0
2007-06-19 14:50:00,0.7554,0.7554,0.75535,0.75535,261600005.0
2007-06-19 14:51:00,0.7554,0.7555,0.7554,0.75545,379700008.0
2007-06-19 14:52:00,0.75545,0.75545,0.7553,0.7553,322899995.0
2007-06-19 14:53:00,0.7554,0.7554,0.7553,0.7554,186499999.0
2007-06-19 14:54:00,0.7554,0.7554,0.7553,0.7554,274299992.0
2007-06-19 14:55:00,0.7554,0.7555,0.7553,0.7554,1516600006.0
2007-06-19 14:56:00,0.7554,0.7554,0.7552,0.7553,1778899997.0
2007-06-19 14:57:00,0.7553,0.7553,0.7552,0.7552,717299994.0
2007-06-19 14:58:00,0.7552,0.7552,0.7552,0.7552,202800004.0
2007-06-19 14:59:00,0.7551,0.7553,0.7549,0.7551,1557599988.0
2007-06-19 15:00:00,0.755,0.755,0.7548,0.7548,1557599988.0
2007-06-19 15:01:00,0.7548,0.755,0.7547,0.755,1104400009.0
2007-06-19 15:02:00,0.7551,0.7551,0.7549,0.7549,2035000003.0
2007-06-19 15:03:00,0.75485,0.755,0.7548,0.755,2035000003.0
2007-06-19 15:04:00,0.755,0.7553,0.755,0.755,1916800001.0
2007-06-19 15:05:00,0.755,0.755,0.7548,0.7549,1879000001.0
2007-06-19 15:06:00,0.7549,0.7551,0.75485,0.7551,1544399992.0
2007-06-19 15:07:00,0.7549,0.7551,0.7548,0.7548,975399999.0
2007-06-19 15:08:00,0.7549,0.7549,0.7547,0.7547,975399999.0
2007-06-19 15:09:00,0.7547,0.7551,0.7546,0.7551,975399999.0
2007-06-19 15:10:00,0.7551,0.7551,0.7547,0.7547,1514600012.0
2007-06-19 15:11:00,0.7547,0.7549,0.7547,0.7549,1873400003.0
2007-06-19 15:12:00,0.7549,0.7553,0.75475,0.7551,1873400003.0
2007-06-19 15:13:00,0.7551,0.7552,0.7551,0.7551,521300002.0
2007-06-19 15:14:00,0.75505,0.7551,0.755,0.75505,1084400002.0
2007-06-19 15:15:00,0.7551,0.7552,0.755,0.755,981300000.0
2007-06-19 15:16:00,0.755,0.755,0.7548,0.755,1386000001.0
2007-06-19 15:17:00,0.75515,0.75525,0.7549,0.755,1899600000.0
2007-06-19 15:18:00,0.755,0.755,0.7548,0.7549,1638900010.0
2007-06-19 15:19:00,0.7549,0.755,0.7549,0.755,1197800010.0
2007-06-19 15:20:00,0.755,0.755,0.7548,0.7548,534299999.0
2007-06-19 15:21:00,0.7548,0.7549,0.75475,0.7548,1280800009.0
2007-06-19 15:22:00,0.7548,0.7548,0.7546,0.7547,1718399991.0
2007-06-19 15:23:00,0.7547,0.755,0.7547,0.755,1145100006.0
2007-06-19 15:24:00,0.755,0.7551,0.75465,0.755,1478699994.0
2007-06-19 15:25:00,0.755,0.7551,0.7549,0.755,931699995.0
2007-06-19 15:26:00,0.7551,0.7552,0.7551,0.75515,230899997.0
2007-06-19 15:27:00,0.7553,0.7555,0.7553,0.7555,1080300004.0
2007-06-19 15:28:00,0.7555,0.7557,0.75545,0.75545,1353099986.0
2007-06-19 15:29:00,0.7555,0.7555,0.7553,0.7555,1172699998.0
2007-06-19 15:30:00,0.7555,0.7555,0.7554,0.7555,578099999.0
2007-06-19 15:31:00,0.7555,0.7555,0.7552,0.7555,775200000.0
2007-06-19 15:32:00,0.7555,0.7555,0.7555,0.7555,100199997.0
2007-06-19 15:33:00,0.7554,0.7555,0.7553,0.7553,1235899995.0
2007-06-19 15:34:00,0.7553,0.7554,0.75495,0.7553,1575899997.0
2007-06-19 15:35:00,0.7553,0.7554,0.7553,0.7554,546899999.0
2007-06-19 15:36:00,0.7554,0.7554,0.75535,0.7554,90499999.0
2007-06-19 15:37:00,0.7554,0.7554,0.7554,0.7554,331899994.0
2007-06-19 15:38:00,0.75535,0.7555,0.7553,0.7554,702599991.0
2007-06-19 15:39:00,0.7554,0.7554,0.75535,0.75535,167400000.0
2007-06-19 15:40:00,0.7554,0.7554,0.75535,0.75535,766300003.0
2007-06-19 15:41:00,0.7554,0.7554,0.7553,0.7554,335499999.0
2007-06-19 15:42:00,0.7554,0.7554,0.75525,0.75525,406800010.0
2007-06-19 15:43:00,0.7553,0.7553,0.75525,0.7553,408900007.0
2007-06-19 15:44:00,0.75508,0.7552,0.75475,0.75489,766799995.0
2007-06-19 15:45:00,0.7553,0.7553,0.75525,0.75525,129599998.0
2007-06-19 15:46:00,0.7553,0.7553,0.7551,0.7553,620400001.0
2007-06-19 15:47:00,0.7553,0.7553,0.7553,0.7553,142000000.0
2007-06-19 15:48:00,0.7553,0.7554,0.7553,0.7554,331199998.0
2007-06-19 15:49:00,0.75535,0.7556,0.75535,0.7555,295100000.0
2007-06-19 15:50:00,0.7555,0.7556,0.7554,0.7555,842900012.0
2007-06-19 15:51:00,0.7555,0.7556,0.7554,0.75555,416699993.0
2007-06-19 15:52:00,0.7555,0.7557,0.7555,0.7557,1121599992.0
2007-06-19 15:53:00,0.7557,0.7559,0.7555,0.7555,1767199996.0
2007-06-19 15:54:00,0.75545,0.7556,0.75545,0.7556,171300006.0
2007-06-19 15:55:00,0.7555,0.7555,0.7555,0.7555,59800000.0
2007-06-19 15:56:00,0.7556,0.7556,0.75555,0.75555,171300004.0
2007-06-19 15:57:00,0.75555,0.756,0.75555,0.7559,1264200004.0
2007-06-19 15:58:00,0.756,0.7565,0.7558,0.7562,867699998.0
2007-06-19 15:59:00,0.7563,0.7567,0.756,0.7565,867699998.0
2007-06-19 16:00:00,0.7565,0.7567,0.7564,0.7565,867699998.0
2007-06-19 16:01:00,0.7566,0.7566,0.7565,0.7565,718299993.0
2007-06-19 16:02:00,0.7566,0.7566,0.7565,0.7565,1047400007.0
2007-06-19 16:03:00,0.7565,0.7566,0.7564,0.7564,1711700004.0
2007-06-19 16:04:00,0.7564,0.7565,0.7563,0.7565,1124200003.0
2007-06-19 16:05:00,0.7565,0.7565,0.75635,0.7565,1270499994.0
2007-06-19 16:06:00,0.7565,0.7565,0.7564,0.7564,1651800003.0
2007-06-19 16:07:00,0.7564,0.7565,0.7563,0.7564,773999998.0
2007-06-19 16:08:00,0.7564,0.7565,0.7563,0.7564,874499996.0
2007-06-19 16:09:00,0.7564,0.7564,0.7563,0.7563,1154700002.0
2007-06-19 16:10:00,0.7563,0.7564,0.7563,0.7564,1260299995.0
2007-06-19 16:11:00,0.7564,0.7565,0.7563,0.75645,344699998.0
2007-06-19 16:12:00,0.7565,0.7568,0.7564,0.7568,521799999.0
2007-06-19 16:13:00,0.7567,0.7576,0.7567,0.7569,1375300002.0
2007-06-19 16:14:00,0.7571,0.7573,0.7571,0.7571,1375300002.0
2007-06-19 16:15:00,0.7573,0.7576,0.7571,0.7574,1375300002.0
2007-06-19 16:16:00,0.7576,0.7578,0.7574,0.7574,1375300002.0
2007-06-19 16:17:00,0.7575,0.7575,0.7573,0.7575,1375300002.0
2007-06-19 16:18:00,0.7575,0.7575,0.7573,0.7574,2108299983.0
2007-06-19 16:19:00,0.7574,0.7574,0.7572,0.7572,1035400005.0
2007-06-19 16:20:00,0.7572,0.7575,0.7572,0.7574,1376700009.0
2007-06-19 16:21:00,0.7574,0.7574,0.7571,0.7572,1121899992.0
2007-06-19 16:22:00,0.7572,0.7573,0.757,0.75715,972899995.0
2007-06-19 16:23:00,0.75715,0.7572,0.757,0.7572,579700002.0
2007-06-19 16:24:00,0.75715,0.7573,0.7571,0.7573,1641699999.0
2007-06-19 16:25:00,0.7573,0.7576,0.7572,0.7576,1811099994.0
2007-06-19 16:26:00,0.7576,0.7577,0.7575,0.7577,1124400000.0
2007-06-19 16:27:00,0.7577,0.7578,0.7575,0.75775,1440400003.0
2007-06-19 16:28:00,0.75775,0.7579,0.7576,0.7578,2112600011.0
2007-06-19 16:29:00,0.758,0.758,0.7578,0.7578,1581300009.0
2007-06-19 16:30:00,0.7576,0.7578,0.7576,0.7576,1581300009.0
2007-06-19 16:31:00,0.7575,0.7577,0.7574,0.7577,1581300009.0
2007-06-19 16:32:00,0.7577,0.7577,0.7573,0.7574,1892299993.0
2007-06-19 16:33:00,0.7573,0.7575,0.7573,0.7575,1420299995.0
2007-06-19 16:34:00,0.7574,0.7576,0.7571,0.7571,1344900001.0
2007-06-19 16:35:00,0.7571,0.7571,0.757,0.7571,1344900001.0
2007-06-19 16:36:00,0.7571,0.7571,0.757,0.757,982300001.0
2007-06-19 16:37:00,0.757,0.7571,0.7568,0.7569,1621800002.0
2007-06-19 16:38:00,0.7567,0.7569,0.7567,0.7569,1137200011.0
2007-06-19 16:39:00,0.7568,0.7569,0.7568,0.7568,1137200011.0
2007-06-19 16:40:00,0.7568,0.757,0.7568,0.7569,973800004.0
2007-06-19 16:41:00,0.7569,0.757,0.7568,0.7569,1290399998.0
2007-06-19 16:42:00,0.757,0.757,0.7568,0.7569,578400001.0
2007-06-19 16:43:00,0.75685,0.7571,0.7568,0.75695,1610699995.0
2007-06-19 16:44:00,0.75695,0.757,0.75685,0.7569,849700008.0
2007-06-19 16:45:00,0.7569,0.757,0.75685,0.757,1091599996.0
2007-06-19 16:46:00,0.757,0.7573,0.757,0.7572,1761200014.0
2007-06-19 16:47:00,0.7572,0.7572,0.757,0.7571,940199997.0
2007-06-19 16:48:00,0.7571,0.7571,0.7568,0.7569,481099995.0
2007-06-19 16:49:00,0.7569,0.757,0.7568,0.7569,650000003.0
2007-06-19 16:50:00,0.7569,0.7571,0.7569,0.757,1785599993.0
2007-06-19 16:51:00,0.757,0.757,0.7568,0.7569,820299996.0
2007-06-19 16:52:00,0.7569,0.757,0.7568,0.757,2082600003.0
2007-06-19 16:53:00,0.757,0.7571,0.7568,0.7569,1521000001.0
2007-06-19 16:54:00,0.75679,0.75699,0.75664,0.75687,357800003.0
2007-06-19 16:55:00,0.7569,0.7572,0.7569,0.7571,1802300006.0
2007-06-19 16:56:00,0.7573,0.758,0.7571,0.758,2032500007.0
2007-06-19 16:57:00,0.758,0.758,0.7573,0.7575,2032500007.0
2007-06-19 16:58:00,0.7575,0.7576,0.7574,0.7576,2002700012.0
2007-06-19 16:59:00,0.7578,0.7578,0.7576,0.7578,1255200012.0
2007-06-19 17:00:00,0.7574,0.758,0.7574,0.7576,1255200012.0
2007-06-19 17:01:00,0.7576,0.7576,0.7573,0.7573,1255200012.0
2007-06-19 17:02:00,0.7573,0.7576,0.7573,0.7576,1403200006.0
2007-06-19 17:03:00,0.7575,0.7575,0.7573,0.7574,1403200006.0
2007-06-19 17:04:00,0.7574,0.7575,0.7572,0.7572,897900005.0
2007-06-19 17:05:00,0.7572,0.7572,0.7571,0.7571,2000299999.0
2007-06-19 17:06:00,0.7571,0.7571,0.7566,0.7567,1538199980.0
2007-06-19 17:07:00,0.7567,0.7569,0.7565,0.7568,2061499989.0
2007-06-19 17:08:00,0.7568,0.7568,0.7567,0.7568,664200011.0
2007-06-19 17:09:00,0.7568,0.7569,0.7566,0.7569,686100016.0
2007-06-19 17:10:00,0.7569,0.7569,0.75665,0.75665,935599996.0
2007-06-19 17:11:00,0.75665,0.7567,0.7565,0.7566,840400002.0
2007-06-19 17:12:00,0.75655,0.7566,0.7563,0.7566,864300004.0
2007-06-19 17:13:00,0.7566,0.7566,0.7563,0.7564,992900006.0
2007-06-19 17:14:00,0.7564,0.7565,0.7564,0.75645,359600000.0
2007-06-19 17:15:00,0.7565,0.7565,0.7563,0.7565,952099999.0
2007-06-19 17:16:00,0.7565,0.7568,0.7565,0.7567,1187599996.0
2007-06-19 17:17:00,0.7567,0.7567,0.7565,0.7567,1620200002.0
2007-06-19 17:18:00,0.7568,0.7568,0.7567,0.7568,589300003.0
2007-06-19 17:19:00,0.7568,0.7568,0.7567,0.7567,471200002.0
2007-06-19 17:20:00,0.7568,0.7568,0.7568,0.7568,374900003.0
2007-06-19 17:21:00,0.7568,0.7568,0.7568,0.7568,761200018.0
2007-06-19 17:22:00,0.7568,0.7568,0.7568,0.7568,483300003.0
2007-06-19 17:23:00,0.7568,0.7568,0.7568,0.7568,867200007.0
2007-06-19 17:24:00,0.7568,0.7568,0.75665,0.7567,1064100004.0
2007-06-19 17:25:00,0.7567,0.7568,0.7565,0.7565,926100000.0
2007-06-19 17:26:00,0.7565,0.7567,0.7565,0.7565,559299996.0
2007-06-19 17:27:00,0.7565,0.7567,0.7565,0.7566,652499997.0
2007-06-19 17:28:00,0.7567,0.7567,0.75665,0.7567,159400003.0
2007-06-19 17:29:00,0.7567,0.7567,0.7567,0.7567,173100001.0
2007-06-19 17:30:00,0.7567,0.7567,0.7567,0.7567,61100001.0
2007-06-19 17:31:00,0.7567,0.7567,0.7567,0.7567,29299999.0
2007-06-19 17:32:00,0.7567,0.7567,0.7565,0.7566,997600017.0
2007-06-19 17:33:00,0.7567,0.7567,0.7566,0.7566,576199995.0
2007-06-19 17:34:00,0.7566,0.7568,0.7565,0.7567,826900004.0
2007-06-19 17:35:00,0.7567,0.7568,0.7566,0.75675,1105599999.0
2007-06-19 17:36:00,0.75675,0.7568,0.7567,0.7567,370199998.0
2007-06-19 17:37:00,0.7567,0.7567,0.7566,0.7567,160099999.0
2007-06-19 17:38:00,0.75665,0.7567,0.7565,0.7567,470100005.0
2007-06-19 17:39:00,0.7567,0.7567,0.75665,0.75665,76400000.0
2007-06-19 17:40:00,0.7567,0.7567,0.7567,0.7567,38200000.0
2007-06-19 17:41:00,0.7567,0.7567,0.7567,0.7567,38200000.0
2007-06-19 17:42:00,0.7567,0.7567,0.7566,0.7567,246400003.0
2007-06-19 17:43:00,0.7567,0.7569,0.7567,0.75675,1939000008.0
2007-06-19 17:44:00,0.75675,0.7569,0.7566,0.7568,1026499997.0
2007-06-19 17:45:00,0.7568,0.7571,0.7568,0.75705,483800001.0
2007-06-19 17:46:00,0.7571,0.7571,0.7571,0.7571,23800000.0
2007-06-19 17:47:00,0.7571,0.7572,0.757,0.7572,299700004.0
2007-06-19 17:48:00,0.7572,0.7572,0.7569,0.7571,843800000.0
2007-06-19 17:49:00,0.7571,0.7575,0.7571,0.7575,850599996.0
2007-06-19 17:50:00,0.7575,0.7575,0.7572,0.7574,746500003.0
2007-06-19 17:51:00,0.7574,0.7574,0.75735,0.7574,68000000.0
2007-06-19 17:52:00,0.7574,0.7575,0.7573,0.7575,805900003.0
2007-06-19 17:53:00,0.7571,0.75732,0.75694,0.75713,808800003.0
2007-06-19 17:54:00,0.7575,0.7577,0.7573,0.7576,1079699993.0
2007-06-19 17:55:00,0.7576,0.7577,0.7575,0.75765,1854199988.0
2007-06-19 17:56:00,0.7577,0.7577,0.7576,0.7577,842500005.0
2007-06-19 17:57:00,0.7577,0.7577,0.7576,0.7576,362499999.0
2007-06-19 17:58:00,0.7578,0.7578,0.7574,0.7574,884599986.0
2007-06-19 17:59:00,0.7576,0.7578,0.75735,0.75765,450800001.0
2007-06-19 18:00:00,0.75765,0.7578,0.75765,0.7578,81700001.0
2007-06-19 18:01:00,0.7578,0.7578,0.75765,0.7577,208999995.0
2007-06-19 18:02:00,0.7577,0.7577,0.7574,0.7574,314000003.0
2007-06-19 18:03:00,0.7574,0.7574,0.7574,0.7574,118799998.0
2007-06-19 18:04:00,0.7574,0.7574,0.75735,0.75735,324799996.0
2007-06-19 18:05:00,0.7574,0.7574,0.75735,0.75735,118099999.0
2007-06-19 18:06:00,0.75735,0.7575,0.75735,0.7575,316899999.0
2007-06-19 18:07:00,0.7575,0.7578,0.75745,0.7575,409000002.0
2007-06-19 18:08:00,0.7575,0.7579,0.7575,0.7578,318099999.0
2007-06-19 18:09:00,0.7578,0.7579,0.7576,0.7577,346200002.0
2007-06-19 18:10:00,0.7577,0.7577,0.75745,0.7576,367600001.0
2007-06-19 18:11:00,0.75755,0.7576,0.7575,0.7576,205700002.0
2007-06-19 18:12:00,0.7576,0.7577,0.7576,0.7577,65199999.0
2007-06-19 18:13:00,0.7576,0.7577,0.7575,0.7576,395800008.0
2007-06-19 18:14:00,0.7576,0.7576,0.7575,0.7575,316399994.0
2007-06-19 18:15:00,0.7576,0.7576,0.7575,0.7576,390599997.0
2007-06-19 18:16:00,0.7576,0.7576,0.7576,0.7576,1030399997.0
2007-06-19 18:17:00,0.7576,0.7577,0.7576,0.7577,681099988.0
2007-06-19 18:18:00,0.7577,0.7579,0.7577,0.7579,1855099973.0
2007-06-19 18:19:00,0.7579,0.7579,0.7578,0.7578,378400004.0
2007-06-19 18:20:00,0.7579,0.7579,0.7574,0.7577,1305500018.0
2007-06-19 18:21:00,0.7577,0.7577,0.7576,0.75765,675100001.0
2007-06-19 18:22:00,0.7577,0.7577,0.7577,0.7577,202299998.0
2007-06-19 18:23:00,0.7577,0.7578,0.7577,0.75775,929900012.0
2007-06-19 18:24:00,0.75775,0.7579,0.75775,0.7578,843900004.0
2007-06-19 18:25:00,0.7578,0.7578,0.7577,0.7578,161200004.0
2007-06-19 18:26:00,0.7578,0.7578,0.7577,0.7577,99400000.0
2007-06-19 18:27:00,0.7577,0.7577,0.7577,0.7577,552499998.0
2007-06-19 18:28:00,0.7577,0.7577,0.7576,0.7576,288499994.0
2007-06-19 18:29:00,0.7576,0.7576,0.7575,0.7575,312199999.0
2007-06-19 18:30:00,0.7575,0.7576,0.7575,0.75755,227800005.0
2007-06-19 18:31:00,0.7576,0.7576,0.7576,0.7576,217200000.0
2007-06-19 18:32:00,0.7576,0.7576,0.7575,0.7575,197100002.0
2007-06-19 18:33:00,0.7575,0.7575,0.7575,0.7575,57800001.0
2007-06-19 18:34:00,0.7575,0.7575,0.75745,0.7575,158800002.0
2007-06-19 18:35:00,0.7575,0.7575,0.7575,0.7575,158300001.0
2007-06-19 18:36:00,0.7575,0.7575,0.7575,0.7575,180499998.0
2007-06-19 18:37:00,0.7575,0.7577,0.7575,0.7577,738000000.0
2007-06-19 18:38:00,0.7577,0.758,0.75755,0.75755,654000008.0
2007-06-19 18:39:00,0.7577,0.7578,0.7576,0.7576,294900002.0
2007-06-19 18:40:00,0.7576,0.758,0.7575,0.758,761600004.0
2007-06-19 18:41:00,0.758,0.758,0.75765,0.75765,352799996.0
2007-06-19 18:42:00,0.7577,0.758,0.7577,0.7578,505900001.0
2007-06-19 18:43:00,0.75775,0.758,0.7577,0.7579,684600000.0
2007-06-19 18:44:00,0.7579,0.758,0.7579,0.7579,372800001.0
2007-06-19 18:45:00,0.75762,0.75791,0.75758,0.7579,1330299994.0
2007-06-19 18:46:00,0.758,0.758,0.7579,0.7579,171699998.0
2007-06-19 18:47:00,0.758,0.758,0.7579,0.7579,145899997.0
2007-06-19 18:48:00,0.7579,0.7579,0.7578,0.7579,295900000.0
2007-06-19 18:49:00,0.7579,0.7581,0.7579,0.758,1296599990.0
2007-06-19 18:50:00,0.758,0.758,0.7579,0.758,456199999.0
2007-06-19 18:51:00,0.758,0.758,0.75785,0.7579,334000001.0
2007-06-19 18:52:00,0.7579,0.7579,0.7579,0.7579,104000000.0
2007-06-19 18:53:00,0.7579,0.7579,0.7579,0.7579,76000000.0
2007-06-19 18:54:00,0.7579,0.7579,0.7579,0.7579,180000000.0
2007-06-19 18:55:00,0.7579,0.7579,0.7578,0.7578,712400000.0
2007-06-19 18:56:00,0.7579,0.7579,0.7579,0.7579,237599993.0
2007-06-19 18:57:00,0.7579,0.7579,0.7579,0.7579,152000000.0
2007-06-19 18:58:00,0.7579,0.758,0.7577,0.7578,1287899983.0
2007-06-19 18:59:00,0.7578,0.7579,0.7578,0.7579,556999989.0
2007-06-19 19:00:00,0.7579,0.7579,0.7579,0.7579,127600006.0
2007-06-19 19:01:00,0.7579,0.7579,0.7579,0.7579,144099996.0
2007-06-19 19:02:00,0.7579,0.7579,0.7579,0.7579,52099998.0
2007-06-19 19:03:00,0.7579,0.7581,0.7579,0.7579,1434400000.0
2007-06-19 19:04:00,0.758,0.758,0.7578,0.758,632899995.0
2007-06-19 19:05:00,0.758,0.7581,0.7579,0.7579,1099900003.0
2007-06-19 19:06:00,0.7579,0.758,0.7578,0.758,478000006.0
2007-06-19 19:07:00,0.758,0.758,0.7578,0.75785,277900011.0
2007-06-19 19:08:00,0.75769,0.75776,0.75751,0.75751,308400001.0
2007-06-19 19:09:00,0.7579,0.7579,0.7579,0.7579,52800000.0
2007-06-19 19:10:00,0.75758,0.75804,0.75758,0.75769,311999994.0
2007-06-19 19:11:00,0.7579,0.7579,0.7579,0.7579,80000001.0
2007-06-19 19:12:00,0.7579,0.7579,0.7579,0.7579,60000000.0
2007-06-19 19:13:00,0.7579,0.7579,0.7579,0.7579,182300001.0
2007-06-19 19:14:00,0.7579,0.758,0.7579,0.75795,419300005.0
2007-06-19 19:15:00,0.758,0.758,0.7579,0.7579,248700003.0
2007-06-19 19:16:00,0.7579,0.7579,0.7579,0.7579,2400000.0
2007-06-19 19:17:00,0.7579,0.7579,0.7579,0.7579,39700001.0
2007-06-19 19:18:00,0.75764,0.75783,0.75764,0.75772,232800000.0
2007-06-19 19:19:00,0.7579,0.7579,0.7579,0.7579,35099998.0
2007-06-19 19:20:00,0.7579,0.7579,0.7579,0.7579,68800004.0
2007-06-19 19:21:00,0.758,0.758,0.758,0.758,9600000.0
2007-06-19 19:22:00,0.758,0.758,0.758,0.758,8000000.0
2007-06-19 19:23:00,0.758,0.758,0.758,0.758,339099998.0
2007-06-19 19:24:00,0.758,0.758,0.758,0.758,294199998.0
2007-06-19 19:25:00,0.758,0.758,0.758,0.758,15900000.0
2007-06-19 19:26:00,0.758,0.758,0.7576,0.75775,954000001.0
2007-06-19 19:27:00,0.75775,0.7578,0.75775,0.75775,726400011.0
2007-06-19 19:28:00,0.7578,0.7579,0.7577,0.7578,881200004.0
2007-06-19 19:29:00,0.7578,0.7578,0.7576,0.7578,745799991.0
2007-06-19 19:30:00,0.7578,0.7578,0.7578,0.7578,17500000.0
2007-06-19 19:31:00,0.7578,0.7578,0.7578,0.7578,57899997.0
2007-06-19 19:32:00,0.7578,0.7578,0.7577,0.7578,393700002.0
2007-06-19 19:33:00,0.75775,0.7578,0.75775,0.7578,247399998.0
2007-06-19 19:34:00,0.7578,0.7578,0.75775,0.75775,650599995.0
2007-06-19 19:35:00,0.7578,0.7578,0.7578,0.7578,162099998.0
2007-06-19 19:36:00,0.7578,0.7579,0.7578,0.7579,300800001.0
2007-06-19 19:37:00,0.7579,0.7579,0.7578,0.7578,722099998.0
2007-06-19 19:38:00,0.7578,0.758,0.7578,0.7578,526300000.0
2007-06-19 19:39:00,0.75785,0.758,0.7578,0.758,577400004.0
2007-06-19 19:40:00,0.7581,0.7581,0.7579,0.758,413100003.0
2007-06-19 19:41:00,0.758,0.758,0.758,0.758,557699997.0
2007-06-19 19:42:00,0.758,0.7581,0.758,0.7581,710599989.0
2007-06-19 19:43:00,0.7581,0.7581,0.7579,0.7579,504900001.0
2007-06-19 19:44:00,0.758,0.7581,0.758,0.7581,135300000.0
2007-06-19 19:45:00,0.7581,0.7581,0.758,0.758,387099996.0
2007-06-19 19:46:00,0.758,0.7581,0.758,0.7581,328500000.0
2007-06-19 19:47:00,0.7581,0.7581,0.758,0.758,368899996.0
2007-06-19 19:48:00,0.75757,0.75776,0.75754,0.75775,172699998.0
2007-06-19 19:49:00,0.758,0.758,0.758,0.758,84300000.0
2007-06-19 19:50:00,0.758,0.758,0.7579,0.7579,581699999.0
2007-06-19 19:51:00,0.75755,0.75779,0.75753,0.75772,247700002.0
2007-06-19 19:52:00,0.7579,0.7579,0.75785,0.75785,60599998.0
2007-06-19 19:53:00,0.75776,0.75783,0.7576,0.75774,656200011.0
2007-06-19 19:54:00,0.7579,0.7581,0.7578,0.7578,1179999998.0
2007-06-19 19:55:00,0.7578,0.7579,0.75775,0.7578,231599999.0
2007-06-19 19:56:00,0.7579,0.7579,0.75775,0.75775,381099997.0
2007-06-19 19:57:00,0.7578,0.7579,0.7578,0.7579,339199995.0
2007-06-19 19:58:00,0.7578,0.7579,0.75775,0.7579,243999992.0
2007-06-19 19:59:00,0.7578,0.7579,0.75775,0.7578,346299996.0
2007-06-19 20:00:00,0.7578,0.7578,0.7577,0.7578,1019500007.0
2007-06-19 20:01:00,0.7578,0.7579,0.7578,0.7579,932800006.0
2007-06-19 20:02:00,0.7579,0.7581,0.7579,0.758,1412700004.0
2007-06-19 20:03:00,0.75795,0.758,0.75785,0.7579,213100003.0
2007-06-19 20:04:00,0.7579,0.7579,0.7577,0.7577,247700000.0
2007-06-19 20:05:00,0.7578,0.7579,0.7577,0.7578,755200008.0
2007-06-19 20:06:00,0.7578,0.7579,0.7578,0.7578,451100001.0
2007-06-19 20:07:00,0.7579,0.758,0.7578,0.758,876999982.0
2007-06-19 20:08:00,0.75805,0.7586,0.75805,0.7585,864300000.0
2007-06-19 20:09:00,0.7589,0.7592,0.7587,0.7589,1189099996.0
2007-06-19 20:10:00,0.7588,0.7592,0.7587,0.759,1189099996.0
2007-06-19 20:11:00,0.759,0.7591,0.7586,0.7587,1953599998.0
2007-06-19 20:12:00,0.7587,0.7588,0.7586,0.7587,968699993.0
2007-06-19 20:13:00,0.7587,0.7588,0.7587,0.7587,607700005.0
2007-06-19 20:14:00,0.7587,0.7587,0.7587,0.7587,88000000.0
2007-06-19 20:15:00,0.7587,0.7588,0.7586,0.7588,775599998.0
2007-06-19 20:16:00,0.7588,0.7589,0.7588,0.7589,395699999.0
2007-06-19 20:17:00,0.7589,0.7589,0.7587,0.7587,404300003.0
2007-06-19 20:18:00,0.7587,0.7587,0.75865,0.75865,211999998.0
2007-06-19 20:19:00,0.7587,0.7587,0.7586,0.7587,495500002.0
2007-06-19 20:20:00,0.7587,0.7587,0.7587,0.7587,55400000.0
2007-06-19 20:21:00,0.7587,0.7589,0.7586,0.7589,1514400000.0
2007-06-19 20:22:00,0.7589,0.7589,0.7589,0.7589,47800001.0
2007-06-19 20:23:00,0.7589,0.7589,0.7587,0.7588,1159100003.0
2007-06-19 20:24:00,0.7588,0.7588,0.7588,0.7588,121600000.0
2007-06-19 20:25:00,0.7588,0.7588,0.7587,0.7588,140099999.0
2007-06-19 20:26:00,0.7588,0.7588,0.7587,0.7588,180400001.0
2007-06-19 20:27:00,0.7588,0.7588,0.7588,0.7588,160100002.0
2007-06-19 20:28:00,0.7588,0.7588,0.7588,0.7588,457700002.0
2007-06-19 20:29:00,0.7588,0.7588,0.7587,0.7587,45800001.0
2007-06-19 20:30:00,0.7588,0.7588,0.7588,0.7588,88400001.0
2007-06-19 20:31:00,0.75855,0.75862,0.75848,0.75848,88799998.0
2007-06-19 20:32:00,0.7588,0.7588,0.7588,0.7588,181399994.0
2007-06-19 20:33:00,0.7588,0.7588,0.7587,0.7587,379999997.0
2007-06-19 20:34:00,0.7588,0.7588,0.7588,0.7588,137199996.0
2007-06-19 20:35:00,0.7588,0.759,0.7588,0.759,907100009.0
2007-06-19 20:36:00,0.759,0.759,0.7587,0.75875,1438899995.0
2007-06-19 20:37:00,0.75875,0.7588,0.7586,0.7586,529699998.0
2007-06-19 20:38:00,0.75821,0.75851,0.75821,0.75826,715200002.0
2007-06-19 20:39:00,0.7586,0.7586,0.7586,0.7586,365600001.0
2007-06-19 20:40:00,0.7587,0.7587,0.7587,0.7587,270900004.0
2007-06-19 20:41:00,0.7587,0.7587,0.7587,0.7587,97500000.0
2007-06-19 20:42:00,0.7587,0.7587,0.7586,0.7586,319699996.0
2007-06-19 20:43:00,0.7587,0.7587,0.7586,0.7587,362800003.0
2007-06-19 20:44:00,0.7587,0.7587,0.7586,0.75865,357499998.0
2007-06-19 20:45:00,0.7587,0.7587,0.7587,0.7587,61299999.0
2007-06-19 20:46:00,0.7587,0.7587,0.7587,0.7587,228400000.0
2007-06-19 20:47:00,0.7587,0.7587,0.7587,0.7587,31700001.0
2007-06-19 20:48:00,0.7587,0.7587,0.7587,0.7587,191700004.0
2007-06-19 20:49:00,0.7587,0.7587,0.7587,0.7587,33400002.0
2007-06-19 20:50:00,0.7587,0.7587,0.75865,0.75865,333100013.0
2007-06-19 20:51:00,0.7588,0.7589,0.7588,0.7589,161500000.0
2007-06-19 20:52:00,0.7589,0.7589,0.7588,0.7588,439200006.0
2007-06-19 20:53:00,0.7588,0.7588,0.7588,0.7588,88500000.0
2007-06-19 20:54:00,0.7589,0.7589,0.7588,0.7588,311899997.0
2007-06-19 20:55:00,0.7587,0.759,0.7587,0.759,668300006.0
2007-06-19 20:56:00,0.75895,0.75895,0.75895,0.75895,62200000.0
2007-06-19 20:57:00,0.759,0.759,0.759,0.759,139800000.0
2007-06-19 20:58:00,0.759,0.7591,0.759,0.759,657700003.0
2007-06-19 20:59:00,0.759,0.759,0.7589,0.7589,173600002.0
2007-06-19 21:00:00,0.7589,0.7589,0.7587,0.7587,400199996.0
2007-06-19 21:01:00,0.7587,0.7587,0.7586,0.7587,124700001.0
2007-06-19 21:02:00,0.7587,0.7588,0.7586,0.7587,132900001.0
2007-06-19 21:03:00,0.7587,0.7588,0.7586,0.7587,109600000.0
2007-06-19 21:04:00,0.7588,0.7588,0.7588,0.7588,5900000.0
2007-06-19 21:05:00,0.7588,0.7588,0.7587,0.7587,32000000.0
2007-06-19 21:06:00,0.7588,0.7588,0.7588,0.7588,49600000.0
2007-06-19 21:07:00,0.7588,0.7588,0.7588,0.7588,92600000.0
2007-06-19 21:08:00,0.7588,0.759,0.7588,0.7589,292600002.0
2007-06-19 21:09:00,0.759,0.759,0.7588,0.7588,54999998.0
2007-06-19 21:10:00,0.7589,0.759,0.7589,0.7589,408499998.0
2007-06-19 21:11:00,0.7589,0.7589,0.7589,0.7589,38199999.0
2007-06-19 21:12:00,0.7589,0.7589,0.7587,0.7587,174700003.0
2007-06-19 21:13:00,0.7588,0.7588,0.7587,0.7587,81300000.0
2007-06-19 21:14:00,0.7587,0.7588,0.7587,0.7588,30300000.0
2007-06-19 21:15:00,0.7586,0.75871,0.75852,0.75857,173799995.0
2007-06-19 21:16:00,0.7587,0.7587,0.7587,0.7587,183500001.0
2007-06-19 21:17:00,0.7587,0.7587,0.7587,0.7587,124900004.0
2007-06-19 21:18:00,0.7587,0.7587,0.7587,0.7587,156000000.0
2007-06-19 21:19:00,0.7586,0.7586,0.7586,0.7586,25500000.0
2007-06-19 21:20:00,0.7586,0.7587,0.7585,0.7587,116000000.0
2007-06-19 21:21:00,0.7586,0.7588,0.7585,0.7588,83299998.0
2007-06-19 21:22:00,0.7588,0.7588,0.7588,0.7588,22299999.0
2007-06-19 21:23:00,0.7587,0.7587,0.7587,0.7587,23100000.0
2007-06-19 21:24:00,0.7588,0.7588,0.7586,0.7587,345099999.0
2007-06-19 21:25:00,0.7588,0.7588,0.7588,0.7588,43000000.0
2007-06-19 21:26:00,0.7588,0.7588,0.7588,0.7588,31200000.0
2007-06-19 21:27:00,0.7588,0.7589,0.7588,0.7589,125300000.0
2007-06-19 21:28:00,0.7589,0.7589,0.7589,0.7589,39800000.0
2007-06-19 21:29:00,0.75852,0.7588,0.75852,0.7588,265099996.0
2007-06-19 21:30:00,0.7589,0.7589,0.7589,0.7589,54099999.0
2007-06-19 21:31:00,0.7589,0.7589,0.7588,0.7588,150599998.0
2007-06-19 21:32:00,0.7588,0.7589,0.7586,0.7588,400900003.0
2007-06-19 21:33:00,0.7589,0.7589,0.7587,0.7589,269699998.0
2007-06-19 21:34:00,0.7589,0.7589,0.7589,0.7589,85700000.0
2007-06-19 21:35:00,0.7589,0.7589,0.7589,0.7589,10300000.0
2007-06-19 21:36:00,0.7589,0.7589,0.7589,0.7589,9500000.0
2007-06-19 21:37:00,0.7589,0.7589,0.7588,0.7588,82999997.0
2007-06-19 21:38:00,0.7588,0.7588,0.7588,0.7588,16799999.0
2007-06-19 21:39:00,0.7588,0.7588,0.7587,0.7587,25499999.0
2007-06-19 21:40:00,0.75868,0.75901,0.75863,0.75871,158699996.0
2007-06-19 21:41:00,0.7586,0.75863,0.75847,0.75863,150099999.0
2007-06-19 21:42:00,0.7587,0.7587,0.7587,0.7587,4000000.0
2007-06-19 21:43:00,0.7587,0.7587,0.7587,0.7587,46399999.0
2007-06-19 21:44:00,0.75842,0.75854,0.75836,0.75849,344500003.0
2007-06-19 21:45:00,0.7587,0.7588,0.7587,0.7588,102299998.0
2007-06-19 21:46:00,0.75854,0.75862,0.75854,0.75862,42300000.0
2007-06-19 21:47:00,0.7588,0.7588,0.7587,0.7587,79800000.0
2007-06-19 21:48:00,0.7587,0.7587,0.7587,0.7587,50200001.0
2007-06-19 21:49:00,0.7587,0.7587,0.7587,0.7587,20700001.0
2007-06-19 21:50:00,0.7587,0.7587,0.7587,0.7587,20700001.0
2007-06-19 21:51:00,0.7587,0.7587,0.7585,0.7585,744700002.0
2007-06-19 21:52:00,0.7585,0.7585,0.7584,0.7584,123900000.0
2007-06-19 21:53:00,0.7586,0.7586,0.7586,0.7586,84500000.0
2007-06-19 21:54:00,0.7585,0.7585,0.7583,0.7583,50300001.0
2007-06-19 21:55:00,0.7584,0.7586,0.7584,0.7586,310899998.0
2007-06-19 21:56:00,0.7586,0.7586,0.7585,0.7585,74299999.0
2007-06-19 21:57:00,0.7585,0.7585,0.7584,0.7584,292399999.0
2007-06-19 21:58:00,0.7584,0.7586,0.7584,0.7585,275400001.0
2007-06-19 21:59:00,0.7585,0.7585,0.7584,0.7585,68799999.0
2007-06-19 22:00:00,0.7585,0.7585,0.7585,0.7585,16799999.0
2007-06-19 22:01:00,0.7584,0.7585,0.7584,0.7584,173400000.0
2007-06-19 22:02:00,0.7585,0.7586,0.7585,0.7586,88700000.0
2007-06-19 22:03:00,0.7585,0.7586,0.7584,0.7584,502199998.0
2007-06-19 22:04:00,0.7584,0.7586,0.7583,0.7585,300699997.0
2007-06-19 22:05:00,0.7585,0.7586,0.7585,0.7586,47900000.0
2007-06-19 22:06:00,0.7586,0.7586,0.7586,0.7586,31800000.0
2007-06-19 22:07:00,0.7586,0.7586,0.7586,0.7586,39000000.0
2007-06-19 22:08:00,0.7586,0.7586,0.7586,0.7586,51200000.0
2007-06-19 22:09:00,0.75829,0.75838,0.75823,0.75823,180400000.0
2007-06-19 22:10:00,0.75832,0.75873,0.75832,0.75837,215000003.0
2007-06-19 22:11:00,0.75852,0.75859,0.75829,0.75847,195699998.0
2007-06-19 22:12:00,0.75842,0.75849,0.75827,0.75835,172399999.0
2007-06-19 22:13:00,0.7586,0.7586,0.7586,0.7586,16000000.0
2007-06-19 22:14:00,0.75834,0.75847,0.75816,0.75841,655300007.0
2007-06-19 22:15:00,0.7586,0.7586,0.7585,0.7585,120200000.0
2007-06-19 22:16:00,0.7586,0.7586,0.7586,0.7586,14300000.0
2007-06-19 22:17:00,0.7586,0.7586,0.7586,0.7586,33300000.0
2007-06-19 22:18:00,0.7586,0.7586,0.7586,0.7586,11900000.0
2007-06-19 22:19:00,0.75829,0.75839,0.75824,0.75839,133900005.0
2007-06-19 22:20:00,0.7586,0.7586,0.7586,0.7586,47199999.0
2007-06-19 22:21:00,0.7586,0.7587,0.7585,0.7586,382099998.0
2007-06-19 22:22:00,0.7586,0.7586,0.7586,0.7586,71100002.0
2007-06-19 22:23:00,0.7586,0.7586,0.7586,0.7586,40600001.0
2007-06-19 22:24:00,0.7586,0.7587,0.7586,0.7587,70999999.0
2007-06-19 22:25:00,0.75826,0.75845,0.75821,0.75825,639800000.0
2007-06-19 22:26:00,0.7588,0.7588,0.7587,0.7587,83099999.0
2007-06-19 22:27:00,0.7587,0.7588,0.7587,0.7587,150099997.0
2007-06-19 22:28:00,0.7588,0.7588,0.7587,0.7587,334699999.0
2007-06-19 22:29:00,0.7587,0.7587,0.7587,0.7587,21500000.0
2007-06-19 22:30:00,0.7582,0.75855,0.7582,0.75849,567700001.0
2007-06-19 22:31:00,0.7587,0.7587,0.7587,0.7587,44499999.0
2007-06-19 22:32:00,0.75827,0.75835,0.75826,0.75833,196400002.0
2007-06-19 22:33:00,0.75834,0.7586,0.75825,0.75832,525799999.0
2007-06-19 22:34:00,0.7587,0.7587,0.7584,0.7585,98100000.0
2007-06-19 22:35:00,0.7585,0.7585,0.7584,0.7584,94799999.0
2007-06-19 22:36:00,0.7584,0.7584,0.7583,0.7583,97599997.0
2007-06-19 22:37:00,0.75818,0.75822,0.75818,0.75822,59799999.0
2007-06-19 22:38:00,0.75826,0.75826,0.75815,0.75826,349800001.0
2007-06-19 22:39:00,0.75828,0.75829,0.75788,0.75817,1055199992.0
2007-06-19 22:40:00,0.7584,0.7584,0.7584,0.7584,32900000.0
2007-06-19 22:41:00,0.75823,0.75825,0.75802,0.75802,97600000.0
2007-06-19 22:42:00,0.7581,0.75835,0.7581,0.75823,426800004.0
2007-06-19 22:43:00,0.7584,0.7584,0.7578,0.7581,112500000.0
2007-06-19 22:44:00,0.7581,0.7582,0.758,0.7582,247000000.0
2007-06-19 22:45:00,0.7582,0.7582,0.7581,0.7581,169900000.0
2007-06-19 22:46:00,0.7581,0.7581,0.7581,0.7581,41100000.0
2007-06-19 22:47:00,0.75783,0.75799,0.75773,0.75799,207700000.0
2007-06-19 22:48:00,0.75798,0.75811,0.75782,0.75798,308800001.0
2007-06-19 22:49:00,0.7579,0.75814,0.75769,0.75793,358000003.0
2007-06-19 22:50:00,0.7581,0.7581,0.7581,0.7581,66400000.0
2007-06-19 22:51:00,0.7581,0.7581,0.758,0.758,93599999.0
2007-06-19 22:52:00,0.758,0.7581,0.758,0.7581,49600000.0
2007-06-19 22:53:00,0.758,0.758,0.7579,0.7579,182199999.0
2007-06-19 22:54:00,0.7579,0.758,0.7578,0.7578,258700000.0
2007-06-19 22:55:00,0.7578,0.7579,0.7578,0.7579,103200002.0
2007-06-19 22:56:00,0.7579,0.758,0.7578,0.758,89000001.0
2007-06-19 22:57:00,0.758,0.758,0.7579,0.758,100500000.0
2007-06-19 22:58:00,0.758,0.758,0.7579,0.758,171000001.0
2007-06-19 22:59:00,0.758,0.758,0.7579,0.758,73500000.0
2007-06-19 23:00:00,0.75776,0.75821,0.75768,0.75807,166000002.0
2007-06-19 23:01:00,0.758,0.7581,0.758,0.7581,24500000.0
2007-06-19 23:02:00,0.7581,0.7581,0.7581,0.7581,46100000.0
2007-06-19 23:03:00,0.7579,0.75794,0.75787,0.75788,136200003.0
2007-06-19 23:04:00,0.7583,0.7583,0.7583,0.7583,19000000.0
2007-06-19 23:05:00,0.7582,0.7583,0.7581,0.7583,131900000.0
2007-06-19 23:06:00,0.7582,0.7583,0.7582,0.7583,177500001.0
2007-06-19 23:07:00,0.7583,0.7583,0.7581,0.7583,134000000.0
2007-06-19 23:08:00,0.7583,0.7583,0.7581,0.7581,74200000.0
2007-06-19 23:09:00,0.75782,0.75788,0.75778,0.75782,558300004.0
2007-06-19 23:10:00,0.7582,0.7582,0.7582,0.7582,22200000.0
2007-06-19 23:11:00,0.7582,0.7582,0.7582,0.7582,33400000.0
2007-06-19 23:12:00,0.75783,0.75798,0.75781,0.75798,238199999.0
2007-06-19 23:13:00,0.75791,0.75808,0.75791,0.75808,360499997.0
2007-06-19 23:14:00,0.75804,0.75804,0.75785,0.75785,80400001.0
2007-06-19 23:15:00,0.7582,0.7582,0.7581,0.7581,115500001.0
2007-06-19 23:16:00,0.7582,0.7582,0.7582,0.7582,52000000.0
2007-06-19 23:17:00,0.7582,0.7582,0.7582,0.7582,18400000.0
2007-06-19 23:18:00,0.7581,0.7582,0.7581,0.7581,41399999.0
2007-06-19 23:19:00,0.7583,0.7583,0.7583,0.7583,33300000.0
2007-06-19 23:20:00,0.7583,0.7583,0.7582,0.7582,163500000.0
2007-06-19 23:21:00,0.75807,0.75828,0.75796,0.75828,119899997.0
2007-06-19 23:22:00,0.7583,0.7583,0.7583,0.7583,41600000.0
2007-06-19 23:23:00,0.7583,0.7584,0.7583,0.7584,195600000.0
2007-06-19 23:24:00,0.7584,0.7586,0.7584,0.7585,372699998.0
2007-06-19 23:25:00,0.7585,0.7585,0.7584,0.7585,180100000.0
2007-06-19 23:26:00,0.7585,0.7586,0.7585,0.7586,53500000.0
2007-06-19 23:27:00,0.7586,0.7586,0.7586,0.7586,42200000.0
2007-06-19 23:28:00,0.7586,0.7586,0.7584,0.7586,201199999.0
2007-06-19 23:29:00,0.7586,0.7586,0.7585,0.7585,46200000.0
2007-06-19 23:30:00,0.7586,0.7586,0.7586,0.7586,68300000.0
2007-06-19 23:31:00,0.7586,0.7586,0.7584,0.7584,170200000.0
2007-06-19 23:32:00,0.7585,0.7585,0.7585,0.7585,242700002.0
2007-06-19 23:33:00,0.7585,0.7585,0.7584,0.7584,221700000.0
2007-06-19 23:34:00,0.7584,0.7584,0.7583,0.7584,497099995.0
2007-06-19 23:35:00,0.7584,0.7584,0.75805,0.7584,678699987.0
2007-06-19 23:36:00,0.7584,0.7584,0.7581,0.7583,565299990.0
2007-06-19 23:37:00,0.75822,0.75822,0.75799,0.75808,252499995.0
2007-06-19 23:38:00,0.7583,0.7583,0.7581,0.7583,253799999.0
2007-06-19 23:39:00,0.7583,0.7583,0.7582,0.7582,353099994.0
2007-06-19 23:40:00,0.7582,0.7582,0.7581,0.7581,109999999.0
2007-06-19 23:41:00,0.7581,0.7581,0.75785,0.7581,383600004.0
2007-06-19 23:42:00,0.7581,0.7581,0.7578,0.7581,489699998.0
2007-06-19 23:43:00,0.7581,0.7582,0.758,0.7582,425500000.0
2007-06-19 23:44:00,0.7582,0.7582,0.7581,0.7581,47800001.0
2007-06-19 23:45:00,0.7582,0.7582,0.7579,0.7581,440800001.0
2007-06-19 23:46:00,0.7582,0.7582,0.7582,0.7582,45300000.0
2007-06-19 23:47:00,0.7582,0.7582,0.7582,0.7582,75500000.0
2007-06-19 23:48:00,0.7582,0.7582,0.7582,0.7582,52800000.0
2007-06-19 23:49:00,0.7582,0.7582,0.7581,0.7581,58300000.0
2007-06-19 23:50:00,0.7582,0.7584,0.7582,0.7583,134800000.0
2007-06-19 23:51:00,0.7582,0.7582,0.7581,0.7581,220000001.0
2007-06-19 23:52:00,0.7582,0.7583,0.7582,0.7582,214600000.0
2007-06-19 23:53:00,0.7583,0.7583,0.7583,0.7583,24800000.0
2007-06-19 23:54:00,0.7583,0.7583,0.7581,0.7582,242000002.0
2007-06-19 23:55:00,0.7582,0.7583,0.7582,0.7582,320699999.0
2007-06-19 23:56:00,0.7583,0.7583,0.7581,0.7581,206999995.0
2007-06-19 23:57:00,0.7582,0.7583,0.7581,0.7581,413799993.0
2007-06-19 23:58:00,0.7581,0.7581,0.7581,0.7581,53600000.0
2007-06-19 23:59:00,0.7581,0.7581,0.7581,0.7581,104800000.0
2007-06-20 00:00:00,0.7581,0.7582,0.758,0.75815,328999996.0
2007-06-20 00:01:00,0.75787,0.75805,0.75787,0.75791,131500001.0
2007-06-20 00:02:00,0.7582,0.7582,0.7581,0.7581,169599999.0
2007-06-20 00:03:00,0.75804,0.75815,0.75795,0.75798,651499992.0
2007-06-20 00:04:00,0.7582,0.7582,0.7582,0.7582,43200000.0
2007-06-20 00:05:00,0.7582,0.7583,0.7582,0.7583,268699999.0
2007-06-20 00:06:00,0.7583,0.7583,0.75825,0.75825,170400007.0
2007-06-20 00:07:00,0.7583,0.7583,0.75805,0.75815,402200002.0
2007-06-20 00:08:00,0.7582,0.7582,0.7581,0.7581,143800001.0
2007-06-20 00:09:00,0.7581,0.7581,0.758,0.7581,123199999.0
2007-06-20 00:10:00,0.7581,0.7581,0.758,0.758,137600000.0
2007-06-20 00:11:00,0.7581,0.7581,0.758,0.758,79999999.0
2007-06-20 00:12:00,0.7581,0.7582,0.7581,0.7582,87200000.0
2007-06-20 00:13:00,0.7582,0.7582,0.7582,0.7582,24000000.0
2007-06-20 00:14:00,0.7582,0.7582,0.7582,0.7582,132000000.0
2007-06-20 00:15:00,0.7582,0.7582,0.7581,0.7581,174200001.0
2007-06-20 00:16:00,0.7582,0.7582,0.7582,0.7582,93600000.0
2007-06-20 00:17:00,0.7582,0.7582,0.7582,0.7582,26400000.0
2007-06-20 00:18:00,0.7582,0.7582,0.7582,0.7582,48000000.0
2007-06-20 00:19:00,0.7582,0.7582,0.7581,0.7582,225999997.0
2007-06-20 00:20:00,0.7582,0.7582,0.7581,0.7582,189500003.0
2007-06-20 00:21:00,0.7579,0.75796,0.75781,0.75796,153600000.0
2007-06-20 00:22:00,0.75802,0.75803,0.75774,0.75789,137100001.0
2007-06-20 00:23:00,0.7582,0.7583,0.7582,0.7583,20800000.0
2007-06-20 00:24:00,0.75786,0.75818,0.75777,0.7579,678699999.0
2007-06-20 00:25:00,0.7583,0.7583,0.7582,0.7582,39900000.0
2007-06-20 00:26:00,0.75788,0.75799,0.75778,0.75794,136099998.0
2007-06-20 00:27:00,0.75798,0.75807,0.75791,0.75807,1025199997.0
2007-06-20 00:28:00,0.7582,0.7582,0.7581,0.7581,109500003.0
2007-06-20 00:29:00,0.7582,0.7582,0.7581,0.7581,141399998.0
2007-06-20 00:30:00,0.7581,0.7581,0.7581,0.7581,24799999.0
2007-06-20 00:31:00,0.75776,0.75792,0.75769,0.75792,89200003.0
2007-06-20 00:32:00,0.7581,0.7581,0.7581,0.7581,120000005.0
2007-06-20 00:33:00,0.75775,0.758,0.75775,0.75795,929799996.0
2007-06-20 00:34:00,0.75791,0.75791,0.75772,0.75772,159800000.0
2007-06-20 00:35:00,0.7581,0.7581,0.7581,0.7581,82399998.0
2007-06-20 00:36:00,0.7581,0.7581,0.7576,0.7576,647700002.0
2007-06-20 00:37:00,0.7576,0.7576,0.7575,0.7576,245000002.0
2007-06-20 00:38:00,0.7576,0.7576,0.7576,0.7576,151200000.0
2007-06-20 00:39:00,0.7576,0.7576,0.7573,0.7574,930499997.0
2007-06-20 00:40:00,0.7575,0.7575,0.7574,0.7574,93500000.0
2007-06-20 00:41:00,0.7575,0.7575,0.7574,0.7575,165099999.0
2007-06-20 00:42:00,0.7575,0.7576,0.7574,0.7576,208599998.0
2007-06-20 00:43:00,0.7576,0.7576,0.7573,0.7575,472199997.0
2007-06-20 00:44:00,0.7576,0.7577,0.7576,0.7577,93500000.0
2007-06-20 00:45:00,0.7577,0.7577,0.7575,0.7577,287000004.0
2007-06-20 00:46:00,0.75739,0.75747,0.7573,0.75732,571000001.0
2007-06-20 00:47:00,0.7577,0.7577,0.7577,0.7577,70700000.0
2007-06-20 00:48:00,0.75728,0.75756,0.75725,0.75729,645100012.0
2007-06-20 00:49:00,0.7578,0.7578,0.7577,0.7577,234899998.0
2007-06-20 00:50:00,0.7577,0.7577,0.7576,0.7576,42400000.0
2007-06-20 00:51:00,0.7577,0.7577,0.7577,0.7577,2900000.0
2007-06-20 00:52:00,0.7577,0.7577,0.7576,0.7576,360499995.0
2007-06-20 00:53:00,0.7577,0.7577,0.7576,0.7576,214800001.0
2007-06-20 00:54:00,0.75732,0.75747,0.7572,0.75747,693700006.0
2007-06-20 00:55:00,0.7576,0.7576,0.75755,0.75755,137600003.0
2007-06-20 00:56:00,0.75758,0.75758,0.7573,0.75745,237400004.0
2007-06-20 00:57:00,0.75752,0.75758,0.75744,0.75755,98400000.0
2007-06-20 00:58:00,0.7576,0.7577,0.7576,0.7577,414599999.0
2007-06-20 00:59:00,0.7577,0.7577,0.7577,0.7577,108799999.0
2007-06-20 01:00:00,0.7577,0.7577,0.7576,0.7576,131500001.0
2007-06-20 01:01:00,0.7577,0.7577,0.7577,0.7577,93600000.0
2007-06-20 01:02:00,0.75733,0.75751,0.75729,0.75747,627500006.0
2007-06-20 01:03:00,0.7578,0.7578,0.7578,0.7578,16700000.0
2007-06-20 01:04:00,0.7578,0.7578,0.7577,0.7577,32800000.0
2007-06-20 01:05:00,0.7572,0.75755,0.7572,0.75735,868199997.0
2007-06-20 01:06:00,0.7578,0.7578,0.7578,0.7578,79200000.0
2007-06-20 01:07:00,0.7578,0.7578,0.7578,0.7578,11200000.0
2007-06-20 01:08:00,0.7578,0.758,0.7578,0.758,335400001.0
2007-06-20 01:09:00,0.758,0.758,0.7578,0.758,358599998.0
2007-06-20 01:10:00,0.758,0.7582,0.7579,0.758,542499990.0
2007-06-20 01:11:00,0.7581,0.7582,0.7579,0.75805,632899998.0
2007-06-20 01:12:00,0.7581,0.7581,0.7581,0.7581,85200000.0
2007-06-20 01:13:00,0.7581,0.7583,0.7581,0.7583,225100000.0
2007-06-20 01:14:00,0.7583,0.7585,0.7581,0.7584,548899998.0
2007-06-20 01:15:00,0.7584,0.7584,0.7582,0.7582,157900000.0
2007-06-20 01:16:00,0.75791,0.758,0.75788,0.75789,251200004.0
2007-06-20 01:17:00,0.7582,0.7582,0.75815,0.75815,39200000.0
2007-06-20 01:18:00,0.75808,0.75815,0.75786,0.75807,667900001.0
2007-06-20 01:19:00,0.7582,0.7582,0.7582,0.7582,8000000.0
2007-06-20 01:20:00,0.7582,0.7582,0.7582,0.7582,9600000.0
2007-06-20 01:21:00,0.7582,0.7582,0.7582,0.7582,800000.0
2007-06-20 01:22:00,0.7582,0.7582,0.7582,0.7582,54400000.0
2007-06-20 01:23:00,0.7582,0.7582,0.7582,0.7582,155400000.0
2007-06-20 01:24:00,0.7582,0.7582,0.7581,0.7582,115500000.0
2007-06-20 01:25:00,0.7582,0.7582,0.75815,0.75815,102000000.0
2007-06-20 01:26:00,0.7582,0.7585,0.7582,0.7585,788399995.0
2007-06-20 01:27:00,0.7585,0.7587,0.7585,0.7585,713600003.0
2007-06-20 01:28:00,0.7585,0.7585,0.7585,0.7585,106400000.0
2007-06-20 01:29:00,0.7585,0.7585,0.75845,0.75845,18400000.0
2007-06-20 01:30:00,0.7585,0.7585,0.7585,0.7585,800000.0
2007-06-20 01:31:00,0.7586,0.7586,0.7586,0.7586,22400000.0
2007-06-20 01:32:00,0.75834,0.75843,0.75822,0.75824,616499993.0
2007-06-20 01:33:00,0.75815,0.75844,0.75815,0.75836,155999999.0
2007-06-20 01:34:00,0.7586,0.7586,0.75855,0.75855,108299999.0
2007-06-20 01:35:00,0.75855,0.7586,0.75835,0.7586,262500001.0
2007-06-20 01:36:00,0.7586,0.7586,0.7586,0.7586,75699998.0
2007-06-20 01:37:00,0.7586,0.7586,0.7585,0.7586,552799996.0
2007-06-20 01:38:00,0.7586,0.7586,0.7585,0.7586,358099999.0
2007-06-20 01:39:00,0.75825,0.75833,0.75818,0.75833,153800002.0
2007-06-20 01:40:00,0.7586,0.7586,0.7586,0.7586,277199999.0
2007-06-20 01:41:00,0.7586,0.7587,0.75845,0.7585,586200003.0
2007-06-20 01:42:00,0.7585,0.7585,0.7584,0.7584,201999999.0
2007-06-20 01:43:00,0.7584,0.7586,0.7584,0.7584,622100001.0
2007-06-20 01:44:00,0.7584,0.7584,0.7581,0.7582,309500003.0
2007-06-20 01:45:00,0.7582,0.7584,0.75805,0.7584,726599997.0
2007-06-20 01:46:00,0.7585,0.7585,0.7584,0.7585,247200002.0
2007-06-20 01:47:00,0.7585,0.7587,0.7583,0.7585,1098700001.0
2007-06-20 01:48:00,0.7585,0.7589,0.7585,0.7587,1427200010.0
2007-06-20 01:49:00,0.7587,0.7589,0.7585,0.75875,1205300000.0
2007-06-20 01:50:00,0.7588,0.7588,0.7583,0.7583,1457499991.0
2007-06-20 01:51:00,0.7583,0.7586,0.7583,0.7585,646200007.0
2007-06-20 01:52:00,0.75845,0.7585,0.7583,0.7584,589599996.0
2007-06-20 01:53:00,0.7584,0.7584,0.7582,0.7584,920799998.0
2007-06-20 01:54:00,0.7584,0.7584,0.7583,0.7583,853199993.0
2007-06-20 01:55:00,0.7583,0.7584,0.7583,0.7583,839099993.0
2007-06-20 01:56:00,0.7583,0.7583,0.7582,0.7583,169399999.0
2007-06-20 01:57:00,0.7583,0.7585,0.7583,0.7584,276999999.0
2007-06-20 01:58:00,0.7584,0.7586,0.75825,0.7585,839099989.0
2007-06-20 01:59:00,0.7586,0.7586,0.7584,0.7584,633800003.0
2007-06-20 02:00:00,0.7585,0.7585,0.7581,0.7583,1251599992.0
2007-06-20 02:01:00,0.7583,0.7583,0.758,0.7581,1353499995.0
2007-06-20 02:02:00,0.75805,0.7581,0.7577,0.7578,1371199999.0
2007-06-20 02:03:00,0.7578,0.7581,0.7576,0.758,844500004.0
2007-06-20 02:04:00,0.7581,0.7581,0.75795,0.7581,309299998.0
2007-06-20 02:05:00,0.7581,0.7582,0.7581,0.7581,244100001.0
2007-06-20 02:06:00,0.7581,0.7584,0.7581,0.7584,538699995.0
2007-06-20 02:07:00,0.7584,0.7584,0.7581,0.7581,71000000.0
2007-06-20 02:08:00,0.7582,0.7583,0.7581,0.7581,128399998.0
2007-06-20 02:09:00,0.7581,0.7581,0.7581,0.7581,48799999.0
2007-06-20 02:10:00,0.75801,0.75824,0.75794,0.75823,1198600000.0
2007-06-20 02:11:00,0.7581,0.7581,0.7581,0.7581,33599998.0
2007-06-20 02:12:00,0.7582,0.7583,0.7582,0.7583,163900000.0
2007-06-20 02:13:00,0.7583,0.7583,0.7583,0.7583,61300000.0
2007-06-20 02:14:00,0.7583,0.7585,0.7583,0.7584,335400004.0
2007-06-20 02:15:00,0.7584,0.7584,0.7583,0.7583,268200001.0
2007-06-20 02:16:00,0.7584,0.7584,0.7584,0.7584,54200000.0
2007-06-20 02:17:00,0.7584,0.7586,0.7584,0.7585,166400002.0
2007-06-20 02:18:00,0.7585,0.7586,0.7584,0.75845,216300002.0
2007-06-20 02:19:00,0.7585,0.7585,0.7585,0.7585,46100000.0
2007-06-20 02:20:00,0.7585,0.7585,0.7585,0.7585,62100003.0
2007-06-20 02:21:00,0.7585,0.7585,0.7585,0.7585,135300001.0
2007-06-20 02:22:00,0.7585,0.7586,0.7584,0.7584,155399999.0
2007-06-20 02:23:00,0.7584,0.75855,0.7583,0.75855,433700002.0
2007-06-20 02:24:00,0.7586,0.7586,0.7584,0.7586,616500001.0
2007-06-20 02:25:00,0.7586,0.7588,0.7585,0.7587,577300005.0
2007-06-20 02:26:00,0.7587,0.7587,0.7587,0.7587,316599997.0
2007-06-20 02:27:00,0.7587,0.7587,0.7587,0.7587,136499999.0
2007-06-20 02:28:00,0.7587,0.7587,0.7584,0.7584,479799998.0
2007-06-20 02:29:00,0.7584,0.7584,0.7583,0.7583,514899997.0
2007-06-20 02:30:00,0.7583,0.7584,0.7583,0.7584,467799995.0
2007-06-20 02:31:00,0.75835,0.7586,0.7583,0.7585,776699999.0
2007-06-20 02:32:00,0.7586,0.7586,0.7586,0.7586,108800000.0
2007-06-20 02:33:00,0.7586,0.7587,0.7586,0.7587,275700002.0
2007-06-20 02:34:00,0.7587,0.7587,0.75855,0.75865,218699998.0
2007-06-20 02:35:00,0.75865,0.7587,0.75865,0.7587,54400000.0
2007-06-20 02:36:00,0.7587,0.7587,0.7587,0.7587,140800000.0
2007-06-20 02:37:00,0.7587,0.7587,0.7586,0.7586,61600000.0
2007-06-20 02:38:00,0.7586,0.7586,0.7586,0.7586,100199997.0
2007-06-20 02:39:00,0.7586,0.7587,0.7585,0.7586,281199999.0
2007-06-20 02:40:00,0.7586,0.7587,0.7586,0.7587,370100001.0
2007-06-20 02:41:00,0.7587,0.7587,0.7586,0.7586,233099999.0
2007-06-20 02:42:00,0.7586,0.7586,0.7586,0.7586,128000000.0
2007-06-20 02:43:00,0.7586,0.7586,0.7586,0.7586,32800000.0
2007-06-20 02:44:00,0.7586,0.7586,0.7586,0.7586,185199999.0
2007-06-20 02:45:00,0.7586,0.7587,0.7586,0.7586,379100000.0
2007-06-20 02:46:00,0.7586,0.7587,0.7586,0.7587,373400002.0
2007-06-20 02:47:00,0.7587,0.7589,0.7587,0.7589,442199994.0
2007-06-20 02:48:00,0.7589,0.759,0.7588,0.7589,740999998.0
2007-06-20 02:49:00,0.7589,0.759,0.7589,0.759,316699995.0
2007-06-20 02:50:00,0.759,0.759,0.7589,0.7589,572900000.0
2007-06-20 02:51:00,0.7589,0.7589,0.7588,0.7588,251100000.0
2007-06-20 02:52:00,0.7588,0.7591,0.7588,0.75905,816199999.0
2007-06-20 02:53:00,0.75905,0.7592,0.7589,0.75915,1346300003.0
2007-06-20 02:54:00,0.75915,0.7592,0.7591,0.7591,184399998.0
2007-06-20 02:55:00,0.7591,0.7591,0.75875,0.75885,1175999999.0
2007-06-20 02:56:00,0.7587,0.7589,0.7587,0.7589,366800001.0
2007-06-20 02:57:00,0.7589,0.7589,0.7588,0.7588,816700003.0
2007-06-20 02:58:00,0.7589,0.759,0.7588,0.759,518300003.0
2007-06-20 02:59:00,0.759,0.759,0.7588,0.7589,396900002.0
2007-06-20 03:00:00,0.759,0.759,0.759,0.759,18299999.0
2007-06-20 03:01:00,0.759,0.759,0.7588,0.7588,307699996.0
2007-06-20 03:02:00,0.7588,0.7588,0.7586,0.7586,352200003.0
2007-06-20 03:03:00,0.7587,0.7587,0.7586,0.7587,368200002.0
2007-06-20 03:04:00,0.7587,0.7592,0.7587,0.759,973100000.0
2007-06-20 03:05:00,0.759,0.759,0.759,0.759,114500001.0
2007-06-20 03:06:00,0.759,0.759,0.7589,0.7589,257399999.0
2007-06-20 03:07:00,0.759,0.759,0.75895,0.759,120400002.0
2007-06-20 03:08:00,0.759,0.759,0.759,0.759,230200005.0
2007-06-20 03:09:00,0.7589,0.759,0.7589,0.759,182300001.0
2007-06-20 03:10:00,0.759,0.759,0.7588,0.7589,405100001.0
2007-06-20 03:11:00,0.75885,0.7589,0.7586,0.7587,1403300000.0
2007-06-20 03:12:00,0.7587,0.7588,0.7587,0.7588,289499998.0
2007-06-20 03:13:00,0.7588,0.7589,0.7587,0.7589,292800001.0
2007-06-20 03:14:00,0.7589,0.7589,0.7588,0.7588,667499997.0
2007-06-20 03:15:00,0.7589,0.7589,0.7589,0.7589,102000000.0
2007-06-20 03:16:00,0.7589,0.7589,0.7589,0.7589,76500000.0
2007-06-20 03:17:00,0.7589,0.7589,0.7589,0.7589,51000000.0
2007-06-20 03:18:00,0.7589,0.7589,0.7589,0.7589,28400000.0
2007-06-20 03:19:00,0.7589,0.7589,0.7589,0.7589,25500000.0
2007-06-20 03:20:00,0.7589,0.7589,0.7589,0.7589,51000000.0
2007-06-20 03:21:00,0.7589,0.759,0.7589,0.759,249300003.0
2007-06-20 03:22:00,0.759,0.759,0.7588,0.7589,421500001.0
2007-06-20 03:23:00,0.7589,0.7589,0.7589,0.7589,148299999.0
2007-06-20 03:24:00,0.7589,0.759,0.7589,0.759,165500002.0
2007-06-20 03:25:00,0.75881,0.75886,0.75847,0.75865,533199998.0
2007-06-20 03:26:00,0.759,0.7591,0.759,0.759,281399999.0
2007-06-20 03:27:00,0.759,0.7593,0.759,0.7593,1671100016.0
2007-06-20 03:28:00,0.7593,0.7593,0.7591,0.7592,765099997.0
2007-06-20 03:29:00,0.7592,0.7593,0.7592,0.7592,486300002.0
2007-06-20 03:30:00,0.7592,0.7592,0.7592,0.7592,270099999.0
2007-06-20 03:31:00,0.7592,0.7592,0.7591,0.7592,322399996.0
2007-06-20 03:32:00,0.7592,0.7593,0.7591,0.7592,401799999.0
2007-06-20 03:33:00,0.7592,0.7594,0.7592,0.7594,1085099995.0
2007-06-20 03:34:00,0.7594,0.7595,0.7593,0.7595,1268599998.0
2007-06-20 03:35:00,0.7595,0.7596,0.7594,0.75955,1091899990.0
2007-06-20 03:36:00,0.75955,0.7599,0.7595,0.7597,1522100007.0
2007-06-20 03:37:00,0.7596,0.7596,0.7592,0.7593,1644900006.0
2007-06-20 03:38:00,0.7593,0.7594,0.7591,0.7592,869099987.0
2007-06-20 03:39:00,0.7592,0.7592,0.7589,0.7592,1299699996.0
2007-06-20 03:40:00,0.7592,0.7594,0.759,0.7593,1739300005.0
2007-06-20 03:41:00,0.7592,0.7592,0.7587,0.7587,2123399999.0
2007-06-20 03:42:00,0.7588,0.7588,0.7584,0.7586,2123399999.0
2007-06-20 03:43:00,0.7586,0.7587,0.7583,0.7585,1590399998.0
2007-06-20 03:44:00,0.7586,0.7587,0.75835,0.7585,1496499996.0
2007-06-20 03:45:00,0.7585,0.7586,0.7585,0.7585,531299999.0
2007-06-20 03:46:00,0.7585,0.7585,0.7583,0.7584,1191899996.0
2007-06-20 03:47:00,0.7584,0.7584,0.7579,0.7582,1828900006.0
2007-06-20 03:48:00,0.7581,0.7585,0.7581,0.7585,1746200002.0
2007-06-20 03:49:00,0.7585,0.759,0.7584,0.7589,995300001.0
2007-06-20 03:50:00,0.7589,0.7589,0.75865,0.7588,746900005.0
2007-06-20 03:51:00,0.7588,0.7591,0.7588,0.759,479200001.0
2007-06-20 03:52:00,0.7591,0.7592,0.7591,0.75915,480400002.0
2007-06-20 03:53:00,0.7592,0.7593,0.759,0.7591,689400002.0
2007-06-20 03:54:00,0.7591,0.7592,0.759,0.7591,573799998.0
2007-06-20 03:55:00,0.7591,0.7593,0.759,0.7592,740699988.0
2007-06-20 03:56:00,0.7592,0.7593,0.7589,0.759,956899985.0
2007-06-20 03:57:00,0.759,0.7591,0.759,0.759,564400005.0
2007-06-20 03:58:00,0.759,0.7591,0.7585,0.7587,356499998.0
2007-06-20 03:59:00,0.7588,0.7589,0.7585,0.7587,689200000.0
2007-06-20 04:00:00,0.7587,0.7587,0.7585,0.75855,226800004.0
2007-06-20 04:01:00,0.7586,0.7587,0.7585,0.75855,682200005.0
2007-06-20 04:02:00,0.7586,0.7587,0.7585,0.7586,746599993.0
2007-06-20 04:03:00,0.7586,0.7586,0.7584,0.7585,786899995.0
2007-06-20 04:04:00,0.7585,0.759,0.7585,0.7587,503800001.0
2007-06-20 04:05:00,0.7587,0.7588,0.7586,0.7588,198200002.0
2007-06-20 04:06:00,0.75885,0.7589,0.7588,0.7589,250100005.0
2007-06-20 04:07:00,0.7589,0.7589,0.7588,0.7589,198400005.0
2007-06-20 04:08:00,0.759,0.759,0.7589,0.759,355400010.0
2007-06-20 04:09:00,0.759,0.7592,0.7588,0.759,753200007.0
2007-06-20 04:10:00,0.759,0.7593,0.75895,0.7593,1136400006.0
2007-06-20 04:11:00,0.75925,0.7593,0.7591,0.7591,794400004.0
2007-06-20 04:12:00,0.7591,0.7591,0.759,0.759,308499998.0
2007-06-20 04:13:00,0.759,0.759,0.7588,0.7589,109099999.0
2007-06-20 04:14:00,0.7588,0.759,0.7588,0.759,440099994.0
2007-06-20 04:15:00,0.759,0.759,0.7589,0.7589,228300001.0
2007-06-20 04:16:00,0.7589,0.759,0.7588,0.7589,524099998.0
2007-06-20 04:17:00,0.7588,0.7589,0.7588,0.7588,411399997.0
2007-06-20 04:18:00,0.7588,0.7588,0.7585,0.7586,888100000.0
2007-06-20 04:19:00,0.7586,0.7587,0.7585,0.7587,774300003.0
2007-06-20 04:20:00,0.7587,0.7588,0.7587,0.7587,365000006.0
2007-06-20 04:21:00,0.7587,0.7587,0.7585,0.7587,321200001.0
2007-06-20 04:22:00,0.75875,0.7588,0.7586,0.7587,327699998.0
2007-06-20 04:23:00,0.7587,0.7588,0.7587,0.7588,109700001.0
2007-06-20 04:24:00,0.7588,0.7589,0.7586,0.7587,1661200013.0
2007-06-20 04:25:00,0.7587,0.7588,0.7585,0.7587,813400001.0
2007-06-20 04:26:00,0.7586,0.7586,0.7585,0.7585,579500002.0
2007-06-20 04:27:00,0.7585,0.7586,0.7584,0.7586,625600005.0
2007-06-20 04:28:00,0.7586,0.7587,0.7586,0.7587,285900004.0
2007-06-20 04:29:00,0.7587,0.7587,0.7586,0.7586,434300002.0
2007-06-20 04:30:00,0.7586,0.7587,0.7584,0.75845,422500000.0
2007-06-20 04:31:00,0.75845,0.7585,0.7583,0.7585,413400006.0
2007-06-20 04:32:00,0.7585,0.7585,0.7583,0.7583,163500001.0
2007-06-20 04:33:00,0.7584,0.7585,0.7583,0.7585,180100003.0
2007-06-20 04:34:00,0.7585,0.7586,0.7584,0.7586,367100006.0
2007-06-20 04:35:00,0.7586,0.7586,0.7586,0.7586,20700001.0
2007-06-20 04:36:00,0.7586,0.7587,0.7586,0.7586,327900001.0
2007-06-20 04:37:00,0.7585,0.7586,0.7585,0.7586,154500003.0
2007-06-20 04:38:00,0.7587,0.7588,0.7587,0.7587,424199998.0
2007-06-20 04:39:00,0.7587,0.7587,0.7586,0.7586,301099997.0
2007-06-20 04:40:00,0.7586,0.7586,0.7585,0.7585,113000000.0
2007-06-20 04:41:00,0.7585,0.7587,0.7584,0.75865,971800009.0
2007-06-20 04:42:00,0.7586,0.7587,0.7586,0.7587,1092199998.0
2007-06-20 04:43:00,0.7587,0.7588,0.7586,0.7586,634299999.0
2007-06-20 04:44:00,0.7586,0.7586,0.7584,0.7584,734600007.0
2007-06-20 04:45:00,0.7584,0.7585,0.7584,0.7584,262600001.0
2007-06-20 04:46:00,0.7584,0.7585,0.7582,0.7584,638099998.0
2007-06-20 04:47:00,0.7584,0.7584,0.7582,0.7584,524000000.0
2007-06-20 04:48:00,0.7584,0.7584,0.7583,0.7583,250000000.0
2007-06-20 04:49:00,0.7583,0.7584,0.7583,0.7584,323700004.0
2007-06-20 04:50:00,0.7584,0.7584,0.7584,0.7584,186499999.0
2007-06-20 04:51:00,0.7584,0.7584,0.7583,0.7584,166100003.0
2007-06-20 04:52:00,0.7584,0.7585,0.7583,0.7585,343700000.0
2007-06-20 04:53:00,0.7585,0.7585,0.7584,0.7584,138100004.0
2007-06-20 04:54:00,0.7584,0.7584,0.7584,0.7584,49400002.0
2007-06-20 04:55:00,0.7584,0.7584,0.7583,0.7583,271400002.0
2007-06-20 04:56:00,0.7584,0.7584,0.7583,0.7584,256600001.0
2007-06-20 04:57:00,0.7584,0.7584,0.7582,0.7583,716400000.0
2007-06-20 04:58:00,0.7583,0.7583,0.75825,0.75825,173599999.0
2007-06-20 04:59:00,0.7583,0.7584,0.7583,0.7583,407700001.0
2007-06-20 05:00:00,0.7583,0.7583,0.7582,0.7582,147400004.0
2007-06-20 05:01:00,0.7583,0.7584,0.7583,0.7584,131399999.0
2007-06-20 05:02:00,0.7584,0.7584,0.7583,0.7584,447600000.0
2007-06-20 05:03:00,0.7583,0.7584,0.7583,0.7584,218900001.0
2007-06-20 05:04:00,0.7584,0.7584,0.7584,0.7584,109100000.0
2007-06-20 05:05:00,0.7584,0.7584,0.7584,0.7584,80400002.0
2007-06-20 05:06:00,0.75795,0.75812,0.75772,0.75783,174200000.0
2007-06-20 05:07:00,0.7584,0.7584,0.7583,0.7583,159800000.0
2007-06-20 05:08:00,0.7583,0.7585,0.75815,0.7584,537000002.0
2007-06-20 05:09:00,0.7584,0.7584,0.7583,0.7584,338699995.0
2007-06-20 05:10:00,0.7584,0.7584,0.7584,0.7584,23900000.0
2007-06-20 05:11:00,0.7584,0.7584,0.7583,0.7584,252200000.0
2007-06-20 05:12:00,0.7584,0.7584,0.7584,0.7584,93899997.0
2007-06-20 05:13:00,0.7584,0.7584,0.7583,0.7584,192200002.0
2007-06-20 05:14:00,0.7584,0.7584,0.7584,0.7584,208500004.0
2007-06-20 05:15:00,0.7584,0.7584,0.7584,0.7584,228600001.0
2007-06-20 05:16:00,0.7584,0.7584,0.7584,0.7584,178500004.0
2007-06-20 05:17:00,0.7584,0.7584,0.7584,0.7584,137000003.0
2007-06-20 05:18:00,0.7584,0.7584,0.75835,0.7584,273900003.0
2007-06-20 05:19:00,0.7584,0.7584,0.75835,0.7584,109100002.0
2007-06-20 05:20:00,0.7584,0.7584,0.7584,0.7584,152099997.0
2007-06-20 05:21:00,0.7583,0.7585,0.7583,0.7584,179600000.0
2007-06-20 05:22:00,0.7584,0.7585,0.7584,0.7585,354700000.0
2007-06-20 05:23:00,0.7585,0.7585,0.7584,0.7585,544500005.0
2007-06-20 05:24:00,0.7585,0.7586,0.7584,0.7584,495099998.0
2007-06-20 05:25:00,0.7585,0.7586,0.7584,0.7585,236000001.0
2007-06-20 05:26:00,0.7585,0.7585,0.7585,0.7585,73400000.0
2007-06-20 05:27:00,0.75855,0.7586,0.75855,0.7586,50400000.0
2007-06-20 05:28:00,0.7586,0.7588,0.7586,0.7588,209300002.0
2007-06-20 05:29:00,0.7586,0.7588,0.7585,0.7587,851999993.0
2007-06-20 05:30:00,0.7587,0.7587,0.7586,0.7587,302400006.0
2007-06-20 05:31:00,0.7587,0.7587,0.7586,0.7587,201000002.0
2007-06-20 05:32:00,0.7587,0.7587,0.7587,0.7587,95500000.0
2007-06-20 05:33:00,0.7587,0.7587,0.7586,0.7587,191399999.0
2007-06-20 05:34:00,0.7587,0.7588,0.7586,0.7587,499299993.0
2007-06-20 05:35:00,0.7587,0.7587,0.7587,0.7587,67200000.0
2007-06-20 05:36:00,0.7587,0.7587,0.7587,0.7587,155599998.0
2007-06-20 05:37:00,0.7587,0.7587,0.7587,0.7587,327099999.0
2007-06-20 05:38:00,0.7587,0.7587,0.7586,0.7586,230699998.0
2007-06-20 05:39:00,0.7586,0.7587,0.7586,0.7587,129000000.0
2007-06-20 05:40:00,0.7587,0.7588,0.7587,0.7588,130000001.0
2007-06-20 05:41:00,0.7588,0.7588,0.7588,0.7588,320199999.0
2007-06-20 05:42:00,0.7588,0.7591,0.7588,0.7591,444100001.0
2007-06-20 05:43:00,0.7591,0.7591,0.759,0.7591,724999999.0
2007-06-20 05:44:00,0.7591,0.7591,0.7586,0.759,792999994.0
2007-06-20 05:45:00,0.759,0.759,0.7589,0.7589,186399999.0
2007-06-20 05:46:00,0.7589,0.7589,0.7587,0.7589,338400001.0
2007-06-20 05:47:00,0.7589,0.7589,0.7588,0.7588,202500001.0
2007-06-20 05:48:00,0.7589,0.7589,0.7588,0.7588,246799998.0
2007-06-20 05:49:00,0.7588,0.7588,0.7587,0.7588,222499997.0
2007-06-20 05:50:00,0.7588,0.7588,0.7588,0.7588,63100000.0
2007-06-20 05:51:00,0.7588,0.7588,0.7587,0.75875,591400006.0
2007-06-20 05:52:00,0.75875,0.75875,0.7587,0.75875,71700000.0
2007-06-20 05:53:00,0.7588,0.7588,0.7588,0.7588,45600000.0
2007-06-20 05:54:00,0.7588,0.7588,0.7588,0.7588,428399999.0
2007-06-20 05:55:00,0.7588,0.7589,0.7588,0.7589,186099997.0
2007-06-20 05:56:00,0.7589,0.7589,0.7587,0.7587,186099996.0
2007-06-20 05:57:00,0.7588,0.7589,0.7588,0.7588,593399999.0
2007-06-20 05:58:00,0.7589,0.7589,0.7588,0.75885,524900001.0
2007-06-20 05:59:00,0.7589,0.7589,0.75885,0.7589,132700000.0
2007-06-20 06:00:00,0.7589,0.7589,0.7587,0.7587,84200000.0
2007-06-20 06:01:00,0.7588,0.7589,0.7588,0.7589,519299997.0
2007-06-20 06:02:00,0.7589,0.7589,0.75865,0.7588,1083000005.0
2007-06-20 06:03:00,0.7588,0.7588,0.7587,0.75875,540100003.0
2007-06-20 06:04:00,0.7588,0.7589,0.7588,0.7589,518100000.0
2007-06-20 06:05:00,0.7589,0.759,0.7589,0.7589,458299994.0
2007-06-20 06:06:00,0.7589,0.7589,0.7588,0.7589,426200000.0
2007-06-20 06:07:00,0.7589,0.7589,0.7588,0.75885,537900002.0
2007-06-20 06:08:00,0.7589,0.7589,0.7588,0.7588,407300005.0
2007-06-20 06:09:00,0.7588,0.7589,0.7588,0.7589,181200005.0
2007-06-20 06:10:00,0.7589,0.759,0.7589,0.759,701300002.0
2007-06-20 06:11:00,0.759,0.759,0.75895,0.759,626299996.0
2007-06-20 06:12:00,0.759,0.759,0.75895,0.75895,51200000.0
2007-06-20 06:13:00,0.759,0.759,0.7589,0.7589,293000004.0
2007-06-20 06:14:00,0.7589,0.759,0.75885,0.7589,303399991.0
2007-06-20 06:15:00,0.75885,0.7589,0.75885,0.75885,60499997.0
2007-06-20 06:16:00,0.7586,0.75863,0.75851,0.75863,89499999.0
2007-06-20 06:17:00,0.7589,0.759,0.75885,0.7589,186599998.0
2007-06-20 06:18:00,0.7589,0.759,0.7589,0.7589,178600000.0
2007-06-20 06:19:00,0.7589,0.759,0.7588,0.7589,459899997.0
2007-06-20 06:20:00,0.759,0.7591,0.7589,0.759,589300008.0
2007-06-20 06:21:00,0.7589,0.759,0.7589,0.759,68500001.0
2007-06-20 06:22:00,0.7589,0.759,0.7589,0.7589,178100003.0
2007-06-20 06:23:00,0.7589,0.7589,0.7589,0.7589,94399998.0
2007-06-20 06:24:00,0.75885,0.759,0.7588,0.759,289999998.0
2007-06-20 06:25:00,0.75858,0.75875,0.75856,0.75875,84100000.0
2007-06-20 06:26:00,0.759,0.759,0.759,0.759,262400004.0
2007-06-20 06:27:00,0.759,0.759,0.75895,0.759,164100001.0
2007-06-20 06:28:00,0.759,0.759,0.759,0.759,359700002.0
2007-06-20 06:29:00,0.759,0.759,0.7589,0.759,296000006.0
2007-06-20 06:30:00,0.75895,0.759,0.7588,0.759,671100006.0
2007-06-20 06:31:00,0.759,0.7594,0.759,0.75925,1280200007.0
2007-06-20 06:32:00,0.7593,0.7593,0.7591,0.7592,373500003.0
2007-06-20 06:33:00,0.7592,0.7592,0.7592,0.7592,242799998.0
2007-06-20 06:34:00,0.7592,0.7592,0.759,0.7591,885999993.0
2007-06-20 06:35:00,0.7587,0.75882,0.75847,0.7587,305200002.0
2007-06-20 06:36:00,0.7591,0.7591,0.7591,0.7591,172099996.0
2007-06-20 06:37:00,0.7591,0.7591,0.7589,0.75895,376100000.0
2007-06-20 06:38:00,0.75895,0.7591,0.75895,0.7591,561900005.0
2007-06-20 06:39:00,0.7591,0.7591,0.7591,0.7591,168300000.0
2007-06-20 06:40:00,0.7591,0.7591,0.7591,0.7591,132699999.0
2007-06-20 06:41:00,0.7591,0.7591,0.7591,0.7591,264700002.0
2007-06-20 06:42:00,0.7591,0.7591,0.759,0.7591,622200002.0
2007-06-20 06:43:00,0.7591,0.7592,0.759,0.7592,479499995.0
2007-06-20 06:44:00,0.7592,0.7593,0.759,0.7592,832499997.0
2007-06-20 06:45:00,0.7592,0.7593,0.7591,0.7593,440299997.0
2007-06-20 06:46:00,0.7593,0.7593,0.759,0.759,757200011.0
2007-06-20 06:47:00,0.759,0.7592,0.759,0.7592,548500001.0
2007-06-20 06:48:00,0.7592,0.7593,0.7592,0.7592,157799998.0
2007-06-20 06:49:00,0.7593,0.7593,0.7593,0.7593,17500000.0
2007-06-20 06:50:00,0.7593,0.7593,0.7591,0.7592,294100000.0
2007-06-20 06:51:00,0.7592,0.7592,0.7592,0.7592,47800000.0
2007-06-20 06:52:00,0.7592,0.7592,0.7591,0.7591,100999999.0
2007-06-20 06:53:00,0.7591,0.7591,0.7591,0.7591,18400000.0
2007-06-20 06:54:00,0.7591,0.7591,0.7591,0.7591,97300001.0
2007-06-20 06:55:00,0.7591,0.7591,0.75905,0.75905,321699999.0
2007-06-20 06:56:00,0.7591,0.7591,0.759,0.7591,568300005.0
2007-06-20 06:57:00,0.7591,0.7591,0.7591,0.7591,282000000.0
2007-06-20 06:58:00,0.7591,0.7591,0.7591,0.7591,42200000.0
2007-06-20 06:59:00,0.7591,0.7591,0.75905,0.75905,63600002.0
2007-06-20 07:00:00,0.75886,0.75931,0.75886,0.75927,193200003.0
2007-06-20 07:01:00,0.75917,0.75917,0.75873,0.7589,592600006.0
2007-06-20 07:02:00,0.7591,0.7591,0.7591,0.7591,35700000.0
2007-06-20 07:03:00,0.75898,0.75899,0.75865,0.75865,146400001.0
2007-06-20 07:04:00,0.7591,0.7592,0.7591,0.7592,352199999.0
2007-06-20 07:05:00,0.7592,0.7592,0.759,0.7591,524399999.0
2007-06-20 07:06:00,0.75886,0.75886,0.7585,0.75857,347800002.0
2007-06-20 07:07:00,0.7592,0.7593,0.7591,0.7592,581899991.0
2007-06-20 07:08:00,0.7592,0.7592,0.7591,0.7591,557799997.0
2007-06-20 07:09:00,0.7592,0.7593,0.7591,0.7592,377000002.0
2007-06-20 07:10:00,0.75915,0.7593,0.7591,0.7593,791900005.0
2007-06-20 07:11:00,0.7593,0.7593,0.759,0.7591,1013499998.0
2007-06-20 07:12:00,0.75905,0.7592,0.759,0.7592,268699999.0
2007-06-20 07:13:00,0.7592,0.7592,0.7592,0.7592,36499999.0
2007-06-20 07:14:00,0.7592,0.7592,0.7592,0.7592,31800001.0
2007-06-20 07:15:00,0.7592,0.7592,0.7592,0.7592,23900000.0
2007-06-20 07:16:00,0.75891,0.759,0.75873,0.75885,472200002.0
2007-06-20 07:17:00,0.7592,0.7592,0.7592,0.7592,20700001.0
2007-06-20 07:18:00,0.7592,0.7592,0.7591,0.7591,78400000.0
2007-06-20 07:19:00,0.7591,0.7591,0.759,0.759,106800000.0
2007-06-20 07:20:00,0.7591,0.7591,0.7591,0.7591,29700000.0
2007-06-20 07:21:00,0.75851,0.75895,0.75851,0.75878,633000008.0
2007-06-20 07:22:00,0.7591,0.7592,0.7591,0.7591,236400002.0
2007-06-20 07:23:00,0.7591,0.7592,0.7591,0.7592,160399996.0
2007-06-20 07:24:00,0.7592,0.7592,0.75915,0.75915,40599998.0
2007-06-20 07:25:00,0.7592,0.7592,0.7592,0.7592,306900003.0
2007-06-20 07:26:00,0.7591,0.7592,0.7591,0.7592,154700001.0
2007-06-20 07:27:00,0.7592,0.7592,0.7591,0.7591,143200000.0
2007-06-20 07:28:00,0.7591,0.7591,0.7589,0.75895,1486599988.0
2007-06-20 07:29:00,0.75895,0.759,0.7587,0.7589,1067399990.0
2007-06-20 07:30:00,0.7589,0.7589,0.7588,0.7588,156100002.0
2007-06-20 07:31:00,0.7588,0.7588,0.7588,0.7588,191000001.0
2007-06-20 07:32:00,0.7588,0.7588,0.7588,0.7588,258600000.0
2007-06-20 07:33:00,0.7588,0.7588,0.7588,0.7588,125299999.0
2007-06-20 07:34:00,0.7588,0.7589,0.7588,0.7589,671200001.0
2007-06-20 07:35:00,0.7589,0.7589,0.7588,0.7589,215900004.0
2007-06-20 07:36:00,0.7589,0.7589,0.7588,0.7589,322799999.0
2007-06-20 07:37:00,0.7589,0.7589,0.7588,0.7588,82900001.0
2007-06-20 07:38:00,0.7589,0.7589,0.7589,0.7589,24700001.0
2007-06-20 07:39:00,0.7589,0.7589,0.7588,0.7588,59200001.0
2007-06-20 07:40:00,0.7589,0.7589,0.75875,0.75875,477600003.0
2007-06-20 07:41:00,0.7588,0.7589,0.75875,0.7589,115600000.0
2007-06-20 07:42:00,0.7589,0.7589,0.7589,0.7589,211000001.0
2007-06-20 07:43:00,0.7589,0.7589,0.7589,0.7589,57400000.0
2007-06-20 07:44:00,0.7589,0.7589,0.7585,0.7586,784800011.0
2007-06-20 07:45:00,0.7585,0.7587,0.7585,0.75865,463800003.0
2007-06-20 07:46:00,0.75853,0.75857,0.75821,0.75847,613299994.0
2007-06-20 07:47:00,0.75845,0.75852,0.75829,0.75847,1011899993.0
2007-06-20 07:48:00,0.7587,0.7588,0.7585,0.7585,958699997.0
2007-06-20 07:49:00,0.7585,0.7588,0.7585,0.7588,482999995.0
2007-06-20 07:50:00,0.7588,0.7588,0.75855,0.75855,241000001.0
2007-06-20 07:51:00,0.7587,0.759,0.7586,0.7587,443199999.0
2007-06-20 07:52:00,0.7587,0.7588,0.7587,0.7588,349199999.0
2007-06-20 07:53:00,0.7588,0.7588,0.7587,0.7587,317999997.0
2007-06-20 07:54:00,0.75865,0.7587,0.7586,0.75865,431600006.0
2007-06-20 07:55:00,0.7587,0.7587,0.75865,0.75865,192700000.0
2007-06-20 07:56:00,0.7587,0.7587,0.7587,0.7587,280999999.0
2007-06-20 07:57:00,0.7587,0.7587,0.7587,0.7587,117799999.0
2007-06-20 07:58:00,0.7587,0.7587,0.7587,0.7587,88599999.0
2007-06-20 07:59:00,0.7587,0.7587,0.7587,0.7587,143999997.0
2007-06-20 08:00:00,0.7587,0.7587,0.7586,0.7586,351699999.0
2007-06-20 08:01:00,0.7586,0.7587,0.7586,0.75865,278900001.0
2007-06-20 08:02:00,0.7587,0.7587,0.7587,0.7587,85599999.0
2007-06-20 08:03:00,0.7587,0.7589,0.7587,0.7589,496399989.0
2007-06-20 08:04:00,0.7588,0.7588,0.7587,0.7588,231699994.0
2007-06-20 08:05:00,0.7588,0.7589,0.7588,0.7588,464300005.0
2007-06-20 08:06:00,0.7588,0.7588,0.7587,0.7587,580300002.0
2007-06-20 08:07:00,0.7587,0.7587,0.7586,0.7587,215500001.0
2007-06-20 08:08:00,0.7587,0.7588,0.7585,0.7588,773899997.0
2007-06-20 08:09:00,0.7588,0.7588,0.7586,0.75875,775399992.0
2007-06-20 08:10:00,0.7586,0.7588,0.75855,0.7587,1525400003.0
2007-06-20 08:11:00,0.7587,0.7588,0.7587,0.7587,409599998.0
2007-06-20 08:12:00,0.7587,0.7589,0.7587,0.75875,763199991.0
2007-06-20 08:13:00,0.75852,0.7587,0.75841,0.75847,330400001.0
2007-06-20 08:14:00,0.7589,0.759,0.7589,0.7589,181400000.0
2007-06-20 08:15:00,0.7589,0.7589,0.7588,0.7588,111399999.0
2007-06-20 08:16:00,0.7588,0.7588,0.7587,0.7587,90400000.0
2007-06-20 08:17:00,0.7588,0.759,0.7587,0.759,354299996.0
2007-06-20 08:18:00,0.759,0.7591,0.7589,0.7591,75000000.0
2007-06-20 08:19:00,0.7591,0.7591,0.759,0.759,246900000.0
2007-06-20 08:20:00,0.759,0.759,0.7589,0.7589,298500000.0
2007-06-20 08:21:00,0.7589,0.7589,0.7586,0.7587,911699991.0
2007-06-20 08:22:00,0.7587,0.7587,0.7587,0.7587,495199998.0
2007-06-20 08:23:00,0.7587,0.7587,0.7584,0.7587,1629799998.0
2007-06-20 08:24:00,0.75855,0.7586,0.7585,0.7585,826500002.0
2007-06-20 08:25:00,0.7585,0.7585,0.7585,0.7585,319300004.0
2007-06-20 08:26:00,0.7585,0.7587,0.7585,0.75865,392699998.0
2007-06-20 08:27:00,0.7587,0.7587,0.7585,0.7585,991700003.0
2007-06-20 08:28:00,0.7585,0.7585,0.7583,0.75845,1240199999.0
2007-06-20 08:29:00,0.7585,0.7585,0.7584,0.7584,1358299986.0
2007-06-20 08:30:00,0.7586,0.7586,0.7584,0.75855,673699998.0
2007-06-20 08:31:00,0.7586,0.7586,0.7586,0.7586,23100000.0
2007-06-20 08:32:00,0.7586,0.7587,0.7586,0.7587,767000007.0
2007-06-20 08:33:00,0.7587,0.7587,0.7587,0.7587,95600000.0
2007-06-20 08:34:00,0.7589,0.7592,0.7589,0.7592,359100000.0
2007-06-20 08:35:00,0.7592,0.7593,0.7592,0.7592,359100000.0
2007-06-20 08:36:00,0.7592,0.7592,0.7591,0.7591,281199998.0
2007-06-20 08:37:00,0.7591,0.7591,0.7588,0.7588,1106600006.0
2007-06-20 08:38:00,0.7589,0.7589,0.7586,0.7587,424300002.0
2007-06-20 08:39:00,0.7587,0.7587,0.7585,0.75865,104800001.0
2007-06-20 08:40:00,0.7587,0.7587,0.7585,0.7587,156500003.0
2007-06-20 08:41:00,0.7587,0.7587,0.7587,0.7587,335800000.0
2007-06-20 08:42:00,0.7587,0.7589,0.7587,0.7589,240000001.0
2007-06-20 08:43:00,0.7589,0.759,0.7589,0.7589,278700000.0
2007-06-20 08:44:00,0.7589,0.759,0.7587,0.7587,586200000.0
2007-06-20 08:45:00,0.7587,0.7588,0.7587,0.7588,802700004.0
2007-06-20 08:46:00,0.7588,0.7588,0.7588,0.7588,106500001.0
2007-06-20 08:47:00,0.7588,0.7589,0.7588,0.7588,514699999.0
2007-06-20 08:48:00,0.7588,0.7591,0.7588,0.7591,915199997.0
2007-06-20 08:49:00,0.7591,0.7591,0.7589,0.759,424400002.0
2007-06-20 08:50:00,0.7591,0.7593,0.7589,0.7593,1227100001.0
2007-06-20 08:51:00,0.7593,0.7593,0.7589,0.7593,1498499997.0
2007-06-20 08:52:00,0.7593,0.7594,0.7592,0.7594,468000000.0
2007-06-20 08:53:00,0.7594,0.7594,0.7591,0.75925,745599994.0
2007-06-20 08:54:00,0.7593,0.7593,0.7593,0.7593,340999999.0
2007-06-20 08:55:00,0.7593,0.7593,0.759,0.7591,1176499996.0
2007-06-20 08:56:00,0.7591,0.7591,0.7586,0.7588,1397099992.0
2007-06-20 08:57:00,0.7588,0.7589,0.7587,0.75875,517799999.0
2007-06-20 08:58:00,0.7588,0.7592,0.7588,0.7592,1333700011.0
2007-06-20 08:59:00,0.7592,0.7592,0.7591,0.7592,1276300007.0
2007-06-20 09:00:00,0.7592,0.7592,0.7592,0.7592,227999998.0
2007-06-20 09:01:00,0.7592,0.7593,0.7592,0.7593,129199999.0
2007-06-20 09:02:00,0.7593,0.75935,0.75915,0.75935,478500006.0
2007-06-20 09:03:00,0.75935,0.7595,0.75925,0.7595,450500000.0
2007-06-20 09:04:00,0.7595,0.7595,0.7589,0.759,2046599983.0
2007-06-20 09:05:00,0.759,0.7591,0.7588,0.7589,1616200007.0
2007-06-20 09:06:00,0.7589,0.7591,0.7587,0.7587,215400002.0
2007-06-20 09:07:00,0.7589,0.7589,0.7589,0.7589,215400002.0
2007-06-20 09:08:00,0.7589,0.7589,0.7587,0.7588,549200007.0
2007-06-20 09:09:00,0.7588,0.7588,0.7586,0.7587,409999996.0
2007-06-20 09:10:00,0.7587,0.7588,0.7587,0.7588,586799998.0
2007-06-20 09:11:00,0.7588,0.7588,0.7587,0.7588,219700002.0
2007-06-20 09:12:00,0.7588,0.7591,0.7588,0.7589,514699998.0
2007-06-20 09:13:00,0.75885,0.7591,0.7588,0.7591,1069799997.0
2007-06-20 09:14:00,0.7591,0.7591,0.7589,0.759,1196099986.0
2007-06-20 09:15:00,0.759,0.7591,0.7589,0.759,1330899996.0
2007-06-20 09:16:00,0.7589,0.7592,0.7589,0.7591,1291799998.0
2007-06-20 09:17:00,0.7591,0.7591,0.7589,0.759,1400299993.0
2007-06-20 09:18:00,0.7591,0.7591,0.75905,0.75905,957699990.0
2007-06-20 09:19:00,0.7591,0.7591,0.7589,0.7591,1421399990.0
2007-06-20 09:20:00,0.7591,0.7592,0.75905,0.7592,999699988.0
2007-06-20 09:21:00,0.7592,0.7592,0.759,0.759,1843899988.0
2007-06-20 09:22:00,0.759,0.7591,0.7588,0.7589,1836499976.0
2007-06-20 09:23:00,0.7589,0.7591,0.7587,0.7587,1239200001.0
2007-06-20 09:24:00,0.7589,0.7589,0.7587,0.7587,1239200001.0
2007-06-20 09:25:00,0.7587,0.7589,0.7587,0.7589,1194700005.0
2007-06-20 09:26:00,0.7587,0.7587,0.7586,0.7586,1194700005.0
2007-06-20 09:27:00,0.7587,0.7587,0.7586,0.7587,659799999.0
2007-06-20 09:28:00,0.7586,0.7587,0.7586,0.75865,497499996.0
2007-06-20 09:29:00,0.7587,0.7587,0.7586,0.7587,792599999.0
2007-06-20 09:30:00,0.75865,0.759,0.7586,0.7588,896300003.0
2007-06-20 09:31:00,0.7588,0.759,0.7587,0.7588,1451299998.0
2007-06-20 09:32:00,0.7588,0.7588,0.7587,0.7588,891399997.0
2007-06-20 09:33:00,0.7588,0.759,0.7588,0.7588,1053999995.0
2007-06-20 09:34:00,0.7588,0.7591,0.7588,0.759,945600006.0
2007-06-20 09:35:00,0.759,0.7591,0.75885,0.75905,462499996.0
2007-06-20 09:36:00,0.7591,0.7591,0.7589,0.7591,154200000.0
2007-06-20 09:37:00,0.7591,0.7592,0.759,0.7591,726100001.0
2007-06-20 09:38:00,0.7591,0.7592,0.759,0.7591,322899997.0
2007-06-20 09:39:00,0.7591,0.7593,0.7591,0.7593,473200000.0
2007-06-20 09:40:00,0.7593,0.7593,0.75915,0.7592,583600000.0
2007-06-20 09:41:00,0.7593,0.7596,0.7592,0.7593,1008299997.0
2007-06-20 09:42:00,0.7593,0.7596,0.7593,0.7595,1766899994.0
2007-06-20 09:43:00,0.7595,0.7595,0.7593,0.7594,669600004.0
2007-06-20 09:44:00,0.7594,0.7595,0.759,0.75925,1508100007.0
2007-06-20 09:45:00,0.7593,0.7594,0.7591,0.7592,177799998.0
2007-06-20 09:46:00,0.7592,0.7593,0.7591,0.7593,1374199989.0
2007-06-20 09:47:00,0.7593,0.7593,0.7592,0.7593,279399997.0
2007-06-20 09:48:00,0.7593,0.7593,0.7592,0.7593,337699996.0
2007-06-20 09:49:00,0.7593,0.7593,0.75915,0.7593,323900003.0
2007-06-20 09:50:00,0.7593,0.7594,0.7592,0.7593,324500000.0
2007-06-20 09:51:00,0.7592,0.7596,0.7592,0.75935,1224299992.0
2007-06-20 09:52:00,0.7594,0.7595,0.7592,0.7593,648400002.0
2007-06-20 09:53:00,0.7593,0.7594,0.7592,0.7593,486900002.0
2007-06-20 09:54:00,0.7593,0.7594,0.7593,0.7594,253299998.0
2007-06-20 09:55:00,0.7594,0.7595,0.7594,0.7595,130699998.0
2007-06-20 09:56:00,0.7595,0.7595,0.7593,0.7594,125200002.0
2007-06-20 09:57:00,0.75935,0.7594,0.7593,0.7593,168300002.0
2007-06-20 09:58:00,0.7593,0.7595,0.7593,0.7595,954799994.0
2007-06-20 09:59:00,0.7595,0.7597,0.7594,0.7596,1625999993.0
2007-06-20 10:00:00,0.7598,0.7605,0.7596,0.7601,1676600009.0
2007-06-20 10:01:00,0.7603,0.7603,0.7599,0.7599,1676600009.0
2007-06-20 10:02:00,0.7595,0.7597,0.7592,0.7595,1676600009.0
2007-06-20 10:03:00,0.7595,0.7595,0.7594,0.7595,1375199983.0
2007-06-20 10:04:00,0.7595,0.7596,0.7595,0.7596,608500000.0
2007-06-20 10:05:00,0.7596,0.7597,0.7595,0.7597,1110000003.0
2007-06-20 10:06:00,0.7597,0.7597,0.7594,0.75955,1007599996.0
2007-06-20 10:07:00,0.7596,0.7596,0.7594,0.7596,1154100005.0
2007-06-20 10:08:00,0.7596,0.7597,0.7595,0.7597,756400007.0
2007-06-20 10:09:00,0.7597,0.7597,0.7594,0.75955,785499994.0
2007-06-20 10:10:00,0.75955,0.7596,0.75955,0.7596,143799999.0
2007-06-20 10:11:00,0.7596,0.7596,0.7595,0.7595,411199994.0
2007-06-20 10:12:00,0.7595,0.7595,0.75915,0.7592,1212499999.0
2007-06-20 10:13:00,0.7592,0.7592,0.75895,0.75915,669500001.0
2007-06-20 10:14:00,0.7592,0.7592,0.7592,0.7592,49600000.0
2007-06-20 10:15:00,0.7592,0.7592,0.7592,0.7592,31200000.0
2007-06-20 10:16:00,0.7592,0.7592,0.75915,0.7592,55200000.0
2007-06-20 10:17:00,0.75893,0.75924,0.75874,0.75887,217000002.0
2007-06-20 10:18:00,0.7592,0.7592,0.75915,0.75915,54400000.0
2007-06-20 10:19:00,0.7592,0.7594,0.7592,0.7594,641600009.0
2007-06-20 10:20:00,0.75945,0.75945,0.7594,0.7594,124399998.0
2007-06-20 10:21:00,0.7594,0.7597,0.7594,0.7595,1290200016.0
2007-06-20 10:22:00,0.7595,0.7595,0.7595,0.7595,76500000.0
2007-06-20 10:23:00,0.7595,0.7595,0.7595,0.7595,58600001.0
2007-06-20 10:24:00,0.7595,0.7595,0.75945,0.75945,318200001.0
2007-06-20 10:25:00,0.75945,0.7595,0.75945,0.7595,701500006.0
2007-06-20 10:26:00,0.7595,0.7595,0.7593,0.75935,365599998.0
2007-06-20 10:27:00,0.7594,0.7595,0.7593,0.7595,313600002.0
2007-06-20 10:28:00,0.7595,0.7595,0.7592,0.75935,884200011.0
2007-06-20 10:29:00,0.75935,0.7594,0.75935,0.7594,244600001.0
2007-06-20 10:30:00,0.7594,0.7595,0.7593,0.7595,356200003.0
2007-06-20 10:31:00,0.7595,0.7597,0.7595,0.7597,346800002.0
2007-06-20 10:32:00,0.7596,0.7601,0.7595,0.7598,1036099998.0
2007-06-20 10:33:00,0.7598,0.7599,0.7596,0.7597,551900005.0
2007-06-20 10:34:00,0.7597,0.7598,0.7596,0.7598,775799999.0
2007-06-20 10:35:00,0.75935,0.75982,0.7592,0.75956,1017700005.0
2007-06-20 10:36:00,0.7598,0.7599,0.7596,0.7599,584499996.0
2007-06-20 10:37:00,0.7599,0.7603,0.7598,0.7601,1932300008.0
2007-06-20 10:38:00,0.7599,0.7601,0.7599,0.7601,1932300008.0
2007-06-20 10:39:00,0.76,0.76,0.7599,0.76,1932300008.0
2007-06-20 10:40:00,0.76,0.76,0.7596,0.7596,1572000017.0
2007-06-20 10:41:00,0.7597,0.7597,0.7597,0.7597,226699994.0
2007-06-20 10:42:00,0.7597,0.7599,0.7597,0.7598,926599999.0
2007-06-20 10:43:00,0.7598,0.7598,0.7598,0.7598,5700000.0
2007-06-20 10:44:00,0.7596,0.7598,0.7596,0.7596,979700003.0
2007-06-20 10:45:00,0.7598,0.7598,0.75955,0.7596,979700003.0
2007-06-20 10:46:00,0.7596,0.7596,0.7596,0.7596,361600008.0
2007-06-20 10:47:00,0.7596,0.7601,0.7596,0.76,1468999995.0
2007-06-20 10:48:00,0.7601,0.7601,0.75975,0.7599,1333800001.0
2007-06-20 10:49:00,0.7599,0.7601,0.7599,0.7599,1556699986.0
2007-06-20 10:50:00,0.7599,0.7599,0.75975,0.7599,398199994.0
2007-06-20 10:51:00,0.7599,0.76,0.7599,0.76,1008199997.0
2007-06-20 10:52:00,0.75995,0.7601,0.7599,0.7601,198000000.0
2007-06-20 10:53:00,0.7601,0.7603,0.76,0.7602,1519400004.0
2007-06-20 10:54:00,0.7605,0.7606,0.7605,0.7606,1774399999.0
2007-06-20 10:55:00,0.7607,0.7612,0.7606,0.761,1774399999.0
2007-06-20 10:56:00,0.7612,0.7612,0.7606,0.7606,1774399999.0
2007-06-20 10:57:00,0.7606,0.7606,0.7604,0.7605,1774399999.0
2007-06-20 10:58:00,0.7605,0.7605,0.7605,0.7605,572599999.0
2007-06-20 10:59:00,0.7605,0.7606,0.7605,0.7606,446699992.0
2007-06-20 11:00:00,0.7606,0.7606,0.76045,0.7605,549300000.0
2007-06-20 11:01:00,0.7606,0.7607,0.7605,0.7605,998600002.0
2007-06-20 11:02:00,0.7606,0.7607,0.7606,0.7606,998600002.0
2007-06-20 11:03:00,0.7606,0.7606,0.7605,0.7606,1539100008.0
2007-06-20 11:04:00,0.7606,0.7606,0.7604,0.7604,938699993.0
2007-06-20 11:05:00,0.7604,0.7604,0.7603,0.7604,422600006.0
2007-06-20 11:06:00,0.7603,0.7606,0.7603,0.7606,1735699990.0
2007-06-20 11:07:00,0.7606,0.7607,0.7605,0.7607,1594200000.0
2007-06-20 11:08:00,0.7607,0.7607,0.7606,0.7606,331599998.0
2007-06-20 11:09:00,0.7606,0.7607,0.7605,0.7605,1842999986.0
2007-06-20 11:10:00,0.7606,0.7607,0.7605,0.7605,661300000.0
2007-06-20 11:11:00,0.7605,0.7606,0.7602,0.7605,796000005.0
2007-06-20 11:12:00,0.7605,0.7605,0.7604,0.7604,356500002.0
2007-06-20 11:13:00,0.7604,0.7605,0.7604,0.7605,364300001.0
2007-06-20 11:14:00,0.7605,0.7605,0.7603,0.7603,713900000.0
2007-06-20 11:15:00,0.7604,0.7605,0.7603,0.7605,620099988.0
2007-06-20 11:16:00,0.7605,0.7605,0.7603,0.7604,470200003.0
2007-06-20 11:17:00,0.7604,0.7605,0.7604,0.7604,764999995.0
2007-06-20 11:18:00,0.7604,0.7604,0.7603,0.7604,1305899984.0
2007-06-20 11:19:00,0.7604,0.7604,0.7604,0.7604,570499990.0
2007-06-20 11:20:00,0.7604,0.7604,0.7603,0.7604,758599996.0
2007-06-20 11:21:00,0.7604,0.7605,0.7603,0.7605,596500002.0
2007-06-20 11:22:00,0.7605,0.7605,0.7605,0.7605,36800000.0
2007-06-20 11:23:00,0.7605,0.7605,0.7605,0.7605,291700005.0
2007-06-20 11:24:00,0.76013,0.7604,0.76009,0.76025,1367500007.0
2007-06-20 11:26:00,0.7605,0.7606,0.7605,0.7606,207500002.0
2007-06-20 11:27:00,0.7606,0.7606,0.7606,0.7606,56600001.0
2007-06-20 11:28:00,0.7606,0.7606,0.7606,0.7606,26299999.0
2007-06-20 11:29:00,0.7606,0.7606,0.7606,0.7606,62399999.0
2007-06-20 11:31:00,0.76039,0.76062,0.76026,0.76055,2126300007.0
2007-06-20 11:32:00,0.76059,0.76059,0.76017,0.76037,1364600004.0
2007-06-20 11:33:00,0.7606,0.7606,0.7606,0.7606,27200000.0
2007-06-20 11:34:00,0.7606,0.7606,0.7605,0.7605,99700001.0
2007-06-20 11:35:00,0.7605,0.7605,0.7604,0.7605,898400010.0
2007-06-20 11:36:00,0.7605,0.7606,0.7605,0.76055,315599994.0
2007-06-20 11:37:00,0.7606,0.7606,0.7605,0.7605,208599999.0
2007-06-20 11:38:00,0.7605,0.7605,0.7604,0.7605,760299997.0
2007-06-20 11:39:00,0.7605,0.7605,0.76045,0.76045,144999999.0
2007-06-20 11:40:00,0.7605,0.7605,0.7603,0.7604,1166800004.0
2007-06-20 11:41:00,0.7604,0.7605,0.76025,0.7603,1346499994.0
2007-06-20 11:42:00,0.7603,0.7605,0.7601,0.7602,1536700002.0
2007-06-20 11:43:00,0.7602,0.7604,0.7602,0.7604,528500002.0
2007-06-20 11:44:00,0.7604,0.7604,0.7603,0.7604,273100003.0
2007-06-20 11:45:00,0.7604,0.7604,0.7604,0.7604,86400000.0
2007-06-20 11:46:00,0.7604,0.7604,0.7602,0.7603,74500001.0
2007-06-20 11:47:00,0.7603,0.7603,0.7602,0.7603,327000000.0
2007-06-20 11:48:00,0.7603,0.7603,0.7603,0.7603,148500001.0
2007-06-20 11:49:00,0.76025,0.7603,0.76025,0.7603,310900000.0
2007-06-20 11:50:00,0.7603,0.7603,0.7602,0.7602,934800000.0
2007-06-20 11:51:00,0.7602,0.7603,0.7602,0.76025,232300001.0
2007-06-20 11:52:00,0.7603,0.7604,0.7602,0.7603,572200001.0
2007-06-20 11:53:00,0.7603,0.7604,0.7603,0.7604,323499997.0
2007-06-20 11:54:00,0.7604,0.7605,0.7604,0.7605,1257700001.0
2007-06-20 11:55:00,0.7605,0.7606,0.7605,0.7606,568399999.0
2007-06-20 11:56:00,0.7606,0.7606,0.7605,0.7605,77599998.0
2007-06-20 11:57:00,0.7605,0.7606,0.7604,0.7604,190799998.0
2007-06-20 11:58:00,0.7605,0.7605,0.7605,0.7605,24799999.0
2007-06-20 11:59:00,0.75992,0.76045,0.75992,0.76035,936100003.0
2007-06-20 12:00:00,0.7605,0.7605,0.7605,0.7605,154399997.0
2007-06-20 12:01:00,0.7605,0.7605,0.7605,0.7605,147199999.0
2007-06-20 12:02:00,0.7605,0.7605,0.7605,0.7605,17600000.0
2007-06-20 12:03:00,0.7605,0.7606,0.7605,0.7606,121000000.0
2007-06-20 12:04:00,0.7606,0.761,0.76045,0.76045,1744899997.0
2007-06-20 12:05:00,0.7605,0.7606,0.7603,0.7606,690799997.0
2007-06-20 12:06:00,0.7605,0.7606,0.7605,0.7606,221699997.0
2007-06-20 12:07:00,0.7606,0.7608,0.7605,0.76065,871900003.0
2007-06-20 12:08:00,0.7607,0.761,0.76065,0.7607,1655999997.0
2007-06-20 12:09:00,0.7607,0.7608,0.7607,0.76075,967099999.0
2007-06-20 12:10:00,0.76075,0.7609,0.7605,0.76065,1166000007.0
2007-06-20 12:11:00,0.7607,0.7609,0.76045,0.7605,1094800002.0
2007-06-20 12:12:00,0.76045,0.7606,0.7604,0.76045,823500002.0
2007-06-20 12:13:00,0.76045,0.7609,0.76045,0.7608,940300002.0
2007-06-20 12:14:00,0.7607,0.7609,0.7607,0.76085,1367199993.0
2007-06-20 12:15:00,0.7609,0.761,0.7608,0.761,1074799992.0
2007-06-20 12:16:00,0.7611,0.7611,0.7608,0.7609,1277100002.0
2007-06-20 12:17:00,0.7612,0.7614,0.761,0.761,252200001.0
2007-06-20 12:18:00,0.7612,0.7612,0.7609,0.761,252200001.0
2007-06-20 12:19:00,0.76095,0.761,0.76085,0.76095,126199999.0
2007-06-20 12:20:00,0.761,0.761,0.76065,0.7608,683799995.0
2007-06-20 12:21:00,0.7608,0.7608,0.7603,0.7606,822100002.0
2007-06-20 12:22:00,0.76055,0.7608,0.7603,0.7606,1268799990.0
2007-06-20 12:23:00,0.7606,0.7606,0.7606,0.7606,49400001.0
2007-06-20 12:24:00,0.7606,0.7606,0.7605,0.7605,585300000.0
2007-06-20 12:25:00,0.7605,0.7605,0.7605,0.7605,279100005.0
2007-06-20 12:26:00,0.7605,0.7607,0.7605,0.7607,443699995.0
2007-06-20 12:27:00,0.7607,0.7607,0.7605,0.7605,96800000.0
2007-06-20 12:28:00,0.7605,0.7606,0.7605,0.7605,243400001.0
2007-06-20 12:29:00,0.7605,0.7606,0.7604,0.7604,985999997.0
2007-06-20 12:30:00,0.7604,0.7605,0.7604,0.7604,748100010.0
2007-06-20 12:31:00,0.7604,0.7604,0.7601,0.7602,1221900000.0
2007-06-20 12:32:00,0.7602,0.7602,0.75995,0.7601,1009099993.0
2007-06-20 12:33:00,0.7605,0.7607,0.7603,0.7605,276100001.0
2007-06-20 12:34:00,0.7604,0.7604,0.7603,0.7604,276100001.0
2007-06-20 12:35:00,0.7604,0.7604,0.76,0.76,1191599989.0
2007-06-20 12:36:00,0.76,0.76,0.7599,0.7599,1149000014.0
2007-06-20 12:37:00,0.7599,0.76,0.7599,0.76,385500009.0
2007-06-20 12:38:00,0.76,0.76,0.7599,0.76,471300002.0
2007-06-20 12:39:00,0.76,0.76,0.76,0.76,115499999.0
2007-06-20 12:40:00,0.76,0.7602,0.76,0.7602,823400006.0
2007-06-20 12:41:00,0.76015,0.7603,0.76015,0.7602,269399997.0
2007-06-20 12:42:00,0.7602,0.7602,0.76,0.7601,388300003.0
2007-06-20 12:43:00,0.7601,0.7602,0.7601,0.7602,501300001.0
2007-06-20 12:44:00,0.7602,0.7603,0.7602,0.7603,353999998.0
2007-06-20 12:45:00,0.7603,0.7603,0.7602,0.7602,337199996.0
2007-06-20 12:46:00,0.7602,0.7603,0.7602,0.7603,596400011.0
2007-06-20 12:47:00,0.7603,0.7603,0.7602,0.7602,635500003.0
2007-06-20 12:48:00,0.7602,0.7606,0.7602,0.7606,881100007.0
2007-06-20 12:49:00,0.7606,0.7606,0.7605,0.7605,479000004.0
2007-06-20 12:50:00,0.7605,0.7606,0.7605,0.7606,51000000.0
2007-06-20 12:51:00,0.7606,0.7606,0.7606,0.7606,161499998.0
2007-06-20 12:52:00,0.7606,0.7606,0.7605,0.7606,312699999.0
2007-06-20 12:53:00,0.7606,0.7606,0.7604,0.7604,442600001.0
2007-06-20 12:54:00,0.7603,0.7605,0.7602,0.7605,547500000.0
2007-06-20 12:55:00,0.7605,0.7606,0.7603,0.7605,1003100005.0
2007-06-20 12:56:00,0.7605,0.7605,0.76025,0.7603,863400000.0
2007-06-20 12:57:00,0.7603,0.7603,0.76025,0.76025,73600000.0
2007-06-20 12:58:00,0.76025,0.7605,0.76025,0.76045,261800003.0
2007-06-20 12:59:00,0.7605,0.7605,0.7604,0.7604,712599998.0
2007-06-20 13:00:00,0.7604,0.7605,0.7604,0.76045,1020699994.0
2007-06-20 13:01:00,0.76045,0.7606,0.76045,0.7606,646399999.0
2007-06-20 13:02:00,0.7606,0.7606,0.7604,0.7606,1415499995.0
2007-06-20 13:03:00,0.7606,0.7606,0.7604,0.7604,884400011.0
2007-06-20 13:04:00,0.7604,0.7605,0.7603,0.76035,515899997.0
2007-06-20 13:05:00,0.7604,0.7604,0.7604,0.7604,137900000.0
2007-06-20 13:06:00,0.7603,0.7605,0.7603,0.76035,1613900003.0
2007-06-20 13:07:00,0.76035,0.7606,0.7603,0.7604,757699998.0
2007-06-20 13:08:00,0.7603,0.7605,0.76025,0.7605,709000003.0
2007-06-20 13:09:00,0.7605,0.7605,0.7605,0.7605,50199999.0
2007-06-20 13:10:00,0.7607,0.761,0.7605,0.7609,1713700000.0
2007-06-20 13:11:00,0.7608,0.7609,0.76055,0.7609,1713700000.0
2007-06-20 13:12:00,0.7609,0.761,0.7608,0.7609,1396900009.0
2007-06-20 13:13:00,0.7609,0.7609,0.7607,0.7609,999499995.0
2007-06-20 13:14:00,0.7609,0.7609,0.7606,0.7609,613199997.0
2007-06-20 13:15:00,0.7609,0.761,0.7608,0.7609,922199994.0
2007-06-20 13:16:00,0.7609,0.7609,0.7608,0.76085,665299994.0
2007-06-20 13:17:00,0.7609,0.761,0.7609,0.761,943599982.0
2007-06-20 13:18:00,0.7611,0.7611,0.7611,0.7611,878700012.0
2007-06-20 13:19:00,0.7611,0.7611,0.7609,0.7609,713300002.0
2007-06-20 13:20:00,0.7609,0.761,0.7609,0.761,1287900007.0
2007-06-20 13:21:00,0.7611,0.7612,0.7608,0.7612,1287900007.0
2007-06-20 13:22:00,0.7612,0.7612,0.76095,0.761,449299999.0
2007-06-20 13:23:00,0.76095,0.761,0.7609,0.7609,508399997.0
2007-06-20 13:24:00,0.7609,0.7611,0.7609,0.761,828500000.0
2007-06-20 13:25:00,0.761,0.761,0.7609,0.761,1066300006.0
2007-06-20 13:26:00,0.761,0.761,0.7606,0.7607,1849299997.0
2007-06-20 13:27:00,0.7607,0.7607,0.7604,0.7605,1237099988.0
2007-06-20 13:28:00,0.7605,0.7605,0.7604,0.7604,417600001.0
2007-06-20 13:29:00,0.7604,0.7604,0.7604,0.7604,51600003.0
2007-06-20 13:30:00,0.7604,0.7604,0.7604,0.7604,803100009.0
2007-06-20 13:31:00,0.7604,0.7605,0.76015,0.76015,1256300002.0
2007-06-20 13:32:00,0.7602,0.7602,0.7599,0.7601,604100006.0
2007-06-20 13:33:00,0.76005,0.7601,0.75995,0.76005,138399998.0
2007-06-20 13:34:00,0.7601,0.7602,0.76005,0.7602,604999995.0
2007-06-20 13:35:00,0.7601,0.7604,0.7601,0.7601,962599997.0
2007-06-20 13:36:00,0.75997,0.76018,0.75969,0.75983,731299989.0
2007-06-20 13:37:00,0.7602,0.7602,0.7602,0.7602,309099999.0
2007-06-20 13:38:00,0.7602,0.7603,0.7601,0.76025,758300000.0
2007-06-20 13:39:00,0.7603,0.7603,0.7602,0.7603,273100001.0
2007-06-20 13:40:00,0.7603,0.7603,0.7603,0.7603,15100000.0
2007-06-20 13:41:00,0.7603,0.7604,0.7601,0.7602,1543400005.0
2007-06-20 13:42:00,0.76035,0.7604,0.7603,0.7604,1489099986.0
2007-06-20 13:43:00,0.7604,0.7604,0.76025,0.7604,1710400000.0
2007-06-20 13:44:00,0.7604,0.7604,0.76035,0.76035,59200000.0
2007-06-20 13:45:00,0.76035,0.76035,0.76035,0.76035,23200001.0
2007-06-20 13:46:00,0.7604,0.7604,0.76035,0.7604,143600000.0
2007-06-20 13:47:00,0.7604,0.7607,0.7604,0.7607,827999996.0
2007-06-20 13:48:00,0.7607,0.7607,0.7606,0.7607,515000008.0
2007-06-20 13:49:00,0.7607,0.7607,0.7607,0.7607,139100000.0
2007-06-20 13:50:00,0.7607,0.7607,0.7607,0.7607,137300001.0
2007-06-20 13:51:00,0.7607,0.7607,0.7607,0.7607,260900001.0
2007-06-20 13:52:00,0.7604,0.7605,0.7602,0.7602,96000000.0
2007-06-20 13:53:00,0.7607,0.7607,0.76065,0.76065,287799999.0
2007-06-20 13:54:00,0.7607,0.7607,0.7607,0.7607,15100000.0
2007-06-20 13:55:00,0.7607,0.7607,0.7607,0.7607,114300001.0
2007-06-20 13:56:00,0.7607,0.7609,0.7607,0.7608,1712200003.0
2007-06-20 13:57:00,0.7608,0.7609,0.7607,0.76075,730200014.0
2007-06-20 13:58:00,0.7608,0.7609,0.76075,0.7609,792799993.0
2007-06-20 13:59:00,0.76085,0.761,0.76085,0.761,735600001.0
2007-06-20 14:00:00,0.761,0.761,0.76095,0.76095,40599998.0
2007-06-20 14:01:00,0.76095,0.761,0.7608,0.7609,1796499993.0
2007-06-20 14:02:00,0.7609,0.761,0.7608,0.7609,1350799998.0
2007-06-20 14:03:00,0.7609,0.761,0.7608,0.76085,746800008.0
2007-06-20 14:04:00,0.7609,0.7611,0.76085,0.761,1472099999.0
2007-06-20 14:05:00,0.761,0.761,0.761,0.761,154200000.0
2007-06-20 14:06:00,0.761,0.761,0.76065,0.7607,862000004.0
2007-06-20 14:07:00,0.7607,0.7609,0.7607,0.7608,405000005.0
2007-06-20 14:08:00,0.7608,0.7609,0.7607,0.7608,224499996.0
2007-06-20 14:09:00,0.7608,0.7609,0.7607,0.7609,497899997.0
2007-06-20 14:10:00,0.7609,0.7611,0.7608,0.7611,1484100002.0
2007-06-20 14:11:00,0.7612,0.7621,0.7612,0.7621,1297799991.0
2007-06-20 14:12:00,0.7619,0.7621,0.7614,0.7619,1297799991.0
2007-06-20 14:13:00,0.7617,0.7617,0.76155,0.7617,1297799991.0
2007-06-20 14:14:00,0.7616,0.7619,0.7614,0.7616,2074699996.0
2007-06-20 14:15:00,0.7617,0.7621,0.7616,0.7621,2074699996.0
2007-06-20 14:16:00,0.7619,0.7621,0.7619,0.7619,2074699996.0
2007-06-20 14:17:00,0.7621,0.7621,0.7614,0.7616,2074699996.0
2007-06-20 14:18:00,0.7617,0.7619,0.7616,0.7616,2074699996.0
2007-06-20 14:19:00,0.7616,0.7617,0.7614,0.7617,2074699996.0
2007-06-20 14:20:00,0.7617,0.7617,0.76155,0.7617,656900003.0
2007-06-20 14:21:00,0.7617,0.7617,0.7615,0.7617,1108700006.0
2007-06-20 14:22:00,0.7617,0.762,0.7616,0.7619,1614299990.0
2007-06-20 14:23:00,0.7619,0.7623,0.7619,0.7621,1683899985.0
2007-06-20 14:24:00,0.7623,0.7627,0.7623,0.7625,1683899985.0
2007-06-20 14:25:00,0.7624,0.7628,0.7624,0.7627,1683899985.0
2007-06-20 14:26:00,0.7625,0.7627,0.7625,0.7627,1683899985.0
2007-06-20 14:27:00,0.7625,0.7625,0.7621,0.7624,1683899985.0
2007-06-20 14:28:00,0.7623,0.7623,0.7619,0.7621,1683899985.0
2007-06-20 14:29:00,0.7619,0.7621,0.7619,0.7619,1683899985.0
2007-06-20 14:30:00,0.7617,0.762,0.7617,0.7619,1683899985.0
2007-06-20 14:31:00,0.7619,0.7621,0.7619,0.7619,1717100017.0
2007-06-20 14:32:00,0.7619,0.762,0.7617,0.7617,1604699999.0
2007-06-20 14:33:00,0.7616,0.7617,0.7614,0.7617,1310999998.0
2007-06-20 14:34:00,0.7619,0.7623,0.7616,0.7619,1310999998.0
2007-06-20 14:35:00,0.7619,0.7619,0.7617,0.7619,1310999998.0
2007-06-20 14:36:00,0.7619,0.7619,0.7617,0.7619,308700004.0
2007-06-20 14:37:00,0.7619,0.7619,0.7618,0.7619,722600003.0
2007-06-20 14:38:00,0.7619,0.7623,0.7619,0.762,1728500007.0
2007-06-20 14:39:00,0.762,0.762,0.7618,0.7618,1285900027.0
2007-06-20 14:40:00,0.7618,0.7621,0.76165,0.762,870400004.0
2007-06-20 14:41:00,0.7619,0.762,0.7617,0.7619,1050900005.0
2007-06-20 14:42:00,0.76185,0.7619,0.76185,0.76185,166499997.0
2007-06-20 14:43:00,0.76185,0.7619,0.76175,0.7619,924399988.0
2007-06-20 14:44:00,0.7617,0.7621,0.7617,0.7621,1126000009.0
2007-06-20 14:45:00,0.7619,0.7619,0.7617,0.7617,1126000009.0
2007-06-20 14:46:00,0.7618,0.7619,0.7617,0.7618,1126000009.0
2007-06-20 14:47:00,0.7617,0.7619,0.7617,0.7619,1677100000.0
2007-06-20 14:48:00,0.7619,0.7621,0.7618,0.7619,1677100000.0
2007-06-20 14:49:00,0.7619,0.7619,0.76175,0.76175,370000002.0
2007-06-20 14:50:00,0.7618,0.762,0.76165,0.76165,1072699993.0
2007-06-20 14:51:00,0.7616,0.762,0.7616,0.762,2032799993.0
2007-06-20 14:52:00,0.762,0.762,0.762,0.762,615300005.0
2007-06-20 14:53:00,0.762,0.762,0.7618,0.76195,1399200003.0
2007-06-20 14:54:00,0.762,0.7621,0.7618,0.762,1785699999.0
2007-06-20 14:55:00,0.7619,0.7625,0.7619,0.7624,1400500004.0
2007-06-20 14:56:00,0.7625,0.7628,0.7625,0.7625,1400500004.0
2007-06-20 14:57:00,0.76245,0.7627,0.76235,0.7627,1400500004.0
2007-06-20 14:58:00,0.7627,0.7629,0.7625,0.7626,1834200011.0
2007-06-20 14:59:00,0.7626,0.7631,0.7626,0.763,2068500004.0
2007-06-20 15:00:00,0.7632,0.7634,0.763,0.7632,1019999993.0
2007-06-20 15:01:00,0.763,0.763,0.7628,0.7628,1019999993.0
2007-06-20 15:02:00,0.763,0.763,0.7628,0.763,1019999993.0
2007-06-20 15:03:00,0.7629,0.7629,0.7629,0.7629,1019999993.0
2007-06-20 15:04:00,0.7628,0.7628,0.7625,0.7625,1483999999.0
2007-06-20 15:05:00,0.7625,0.7625,0.7624,0.7624,1483999999.0
2007-06-20 15:06:00,0.7624,0.7626,0.7624,0.7625,1046899999.0
2007-06-20 15:07:00,0.7625,0.7626,0.76245,0.76245,1165900002.0
2007-06-20 15:08:00,0.76245,0.7626,0.76245,0.7625,927200001.0
2007-06-20 15:09:00,0.7625,0.7625,0.76225,0.76225,1268900006.0
2007-06-20 15:10:00,0.7623,0.7623,0.7618,0.762,1644000001.0
2007-06-20 15:11:00,0.762,0.7621,0.7619,0.7619,1827799991.0
2007-06-20 15:12:00,0.7619,0.7619,0.7617,0.7618,857799995.0
2007-06-20 15:13:00,0.7618,0.7618,0.7616,0.7617,1803100002.0
2007-06-20 15:14:00,0.7617,0.7617,0.7616,0.7616,1099499997.0
2007-06-20 15:16:00,0.7614,0.7616,0.7612,0.7616,1671899999.0
2007-06-20 15:17:00,0.7614,0.7616,0.7614,0.7616,1671899999.0
2007-06-20 15:18:00,0.7617,0.7619,0.7616,0.7619,1176900000.0
2007-06-20 15:19:00,0.7619,0.7619,0.76185,0.76185,324499999.0
2007-06-20 15:20:00,0.76185,0.7619,0.76165,0.7619,526399995.0
2007-06-20 15:22:00,0.7618,0.7619,0.76175,0.7619,219400003.0
2007-06-20 15:24:00,0.7618,0.7618,0.76165,0.7618,1897899991.0
2007-06-20 15:25:00,0.7618,0.7618,0.7617,0.7618,980599999.0
2007-06-20 15:26:00,0.7618,0.7619,0.7618,0.7619,897100003.0
2007-06-20 15:27:00,0.7619,0.7619,0.7618,0.7618,173500000.0
2007-06-20 15:28:00,0.7618,0.7618,0.7615,0.7616,1166200016.0
2007-06-20 15:29:00,0.7616,0.7617,0.7616,0.7617,368600001.0
2007-06-20 15:30:00,0.7617,0.7617,0.7617,0.7617,523799996.0
2007-06-20 15:31:00,0.7617,0.7617,0.7616,0.7617,901800004.0
2007-06-20 15:32:00,0.7617,0.7617,0.76165,0.7617,160799999.0
2007-06-20 15:33:00,0.7617,0.7617,0.7617,0.7617,253599997.0
2007-06-20 15:34:00,0.7617,0.7617,0.76145,0.7615,1460200004.0
2007-06-20 15:35:00,0.7615,0.7617,0.7615,0.7617,1282199998.0
2007-06-20 15:36:00,0.7617,0.7617,0.76165,0.76165,285599999.0
2007-06-20 15:37:00,0.76165,0.7619,0.76165,0.76175,581800002.0
2007-06-20 15:38:00,0.76175,0.7618,0.7616,0.7616,1137699999.0
2007-06-20 15:39:00,0.7616,0.762,0.7616,0.76195,1651500008.0
2007-06-20 15:40:00,0.76195,0.762,0.7617,0.7617,1187399993.0
2007-06-20 15:41:00,0.7617,0.7617,0.7616,0.7616,763200002.0
2007-06-20 15:42:00,0.7616,0.7617,0.7616,0.7616,750299994.0
2007-06-20 15:43:00,0.7616,0.7616,0.7615,0.7615,942199998.0
2007-06-20 15:44:00,0.7616,0.7617,0.76155,0.76165,267900003.0
2007-06-20 15:45:00,0.7617,0.7617,0.7616,0.7617,849899998.0
2007-06-20 15:46:00,0.7617,0.7617,0.7616,0.7616,496300001.0
2007-06-20 15:47:00,0.7617,0.7618,0.7616,0.7618,1201000005.0
2007-06-20 15:48:00,0.7618,0.7618,0.76165,0.76175,552899994.0
2007-06-20 15:49:00,0.7618,0.7618,0.7615,0.7615,925400008.0
2007-06-20 15:50:00,0.7614,0.7616,0.7614,0.7614,1729699999.0
2007-06-20 15:51:00,0.7613,0.7613,0.761,0.7612,1729699999.0
2007-06-20 15:52:00,0.7612,0.7614,0.7612,0.7612,1037600004.0
2007-06-20 15:53:00,0.7614,0.7614,0.7612,0.7612,1037600004.0
2007-06-20 15:54:00,0.7614,0.7614,0.761,0.761,1037600004.0
2007-06-20 15:55:00,0.7609,0.761,0.7607,0.761,1037600004.0
2007-06-20 15:56:00,0.7608,0.7611,0.7608,0.76105,1037600004.0
2007-06-20 15:57:00,0.7614,0.7614,0.7612,0.7614,1518399996.0
2007-06-20 15:58:00,0.7613,0.7617,0.7613,0.7616,1518399996.0
2007-06-20 15:59:00,0.7616,0.7619,0.7616,0.7616,1772799999.0
2007-06-20 16:00:00,0.7617,0.7619,0.7616,0.7616,1772799999.0
2007-06-20 16:01:00,0.7614,0.7616,0.7614,0.7614,1772799999.0
2007-06-20 16:02:00,0.7614,0.7614,0.7612,0.7614,1772799999.0
2007-06-20 16:03:00,0.7614,0.7614,0.761,0.7613,1899399990.0
2007-06-20 16:04:00,0.7613,0.7613,0.7612,0.7612,996200004.0
2007-06-20 16:05:00,0.7612,0.7612,0.76115,0.76115,483200003.0
2007-06-20 16:06:00,0.7614,0.7616,0.7614,0.7616,1555199997.0
2007-06-20 16:07:00,0.7614,0.7616,0.7614,0.7615,1555199997.0
2007-06-20 16:08:00,0.7617,0.7619,0.7616,0.7617,932100003.0
2007-06-20 16:09:00,0.7617,0.7618,0.76155,0.76165,932100003.0
2007-06-20 16:10:00,0.7617,0.7619,0.7615,0.7617,1109900002.0
2007-06-20 16:11:00,0.7617,0.7618,0.7617,0.7617,1138300004.0
2007-06-20 16:12:00,0.7617,0.7617,0.7617,0.7617,269099993.0
2007-06-20 16:13:00,0.7617,0.7619,0.7617,0.7619,994999993.0
2007-06-20 16:14:00,0.7619,0.762,0.7617,0.7619,1117200001.0
2007-06-20 16:15:00,0.7619,0.7619,0.7617,0.7618,1031399996.0
2007-06-20 16:16:00,0.7618,0.7619,0.76175,0.7618,597800003.0
2007-06-20 16:17:00,0.7618,0.762,0.7618,0.762,990100003.0
2007-06-20 16:18:00,0.762,0.762,0.762,0.762,7200000.0
2007-06-20 16:19:00,0.762,0.7621,0.7619,0.7621,253799999.0
2007-06-20 16:20:00,0.7621,0.7621,0.76185,0.7621,1222899999.0
2007-06-20 16:21:00,0.7621,0.7621,0.762,0.7621,457899999.0
2007-06-20 16:22:00,0.7621,0.7621,0.762,0.7621,263300003.0
2007-06-20 16:23:00,0.762,0.7622,0.762,0.7621,542800004.0
2007-06-20 16:24:00,0.7622,0.7622,0.762,0.76205,822400005.0
2007-06-20 16:25:00,0.7621,0.7622,0.762,0.762,711300011.0
2007-06-20 16:26:00,0.7621,0.7623,0.76205,0.7622,1069700002.0
2007-06-20 16:27:00,0.7624,0.7625,0.7623,0.7624,781000001.0
2007-06-20 16:28:00,0.7621,0.7622,0.7621,0.7622,781000001.0
2007-06-20 16:29:00,0.7622,0.7625,0.7621,0.7625,1778699996.0
2007-06-20 16:30:00,0.7625,0.7626,0.7623,0.7626,1808100007.0
2007-06-20 16:31:00,0.7625,0.763,0.7625,0.7627,1671100008.0
2007-06-20 16:32:00,0.7626,0.7626,0.76205,0.76205,1671100008.0
2007-06-20 16:33:00,0.76215,0.7622,0.76205,0.7621,1097600003.0
2007-06-20 16:34:00,0.7621,0.7622,0.7621,0.7622,198100001.0
2007-06-20 16:35:00,0.7621,0.7622,0.762,0.762,775900005.0
2007-06-20 16:36:00,0.762,0.762,0.7619,0.762,445899999.0
2007-06-20 16:37:00,0.762,0.762,0.7618,0.7619,1061600010.0
2007-06-20 16:38:00,0.7619,0.7621,0.7619,0.7621,986100003.0
2007-06-20 16:39:00,0.7621,0.7621,0.7619,0.7619,973200010.0
2007-06-20 16:40:00,0.7619,0.7621,0.7619,0.762,1251499995.0
2007-06-20 16:41:00,0.762,0.7622,0.7619,0.7622,941200002.0
2007-06-20 16:42:00,0.7622,0.7623,0.7621,0.76225,434600001.0
2007-06-20 16:43:00,0.7623,0.7623,0.7622,0.7623,1345599990.0
2007-06-20 16:44:00,0.7623,0.7623,0.762,0.7622,1756700021.0
2007-06-20 16:45:00,0.7622,0.7625,0.7622,0.76245,1780200002.0
2007-06-20 16:46:00,0.7627,0.7627,0.7623,0.7625,592000006.0
2007-06-20 16:47:00,0.76265,0.76265,0.76245,0.76255,592000006.0
2007-06-20 16:48:00,0.7626,0.7626,0.7623,0.7625,584400007.0
2007-06-20 16:49:00,0.7625,0.7625,0.7622,0.7623,1795099997.0
2007-06-20 16:50:00,0.7623,0.7623,0.7622,0.7622,1273100008.0
2007-06-20 16:51:00,0.7621,0.7628,0.7621,0.7628,661100004.0
2007-06-20 16:52:00,0.7628,0.7628,0.7625,0.7625,661100004.0
2007-06-20 16:53:00,0.7625,0.7626,0.7624,0.7626,1054399995.0
2007-06-20 16:54:00,0.7627,0.7627,0.7625,0.7627,1508300004.0
2007-06-20 16:55:00,0.76255,0.7627,0.76255,0.7626,1508300004.0
2007-06-20 16:56:00,0.7626,0.7627,0.7626,0.7627,1128799999.0
2007-06-20 16:57:00,0.763,0.763,0.7628,0.763,1055000003.0
2007-06-20 16:58:00,0.7628,0.763,0.7628,0.763,1055000003.0
2007-06-20 16:59:00,0.7632,0.7634,0.763,0.7632,1055000003.0
2007-06-20 17:00:00,0.763,0.7632,0.763,0.7632,1055000003.0
2007-06-20 17:01:00,0.763,0.7632,0.7628,0.763,1055000003.0
2007-06-20 17:02:00,0.7629,0.763,0.7628,0.7629,1055000003.0
2007-06-20 17:03:00,0.7629,0.7629,0.7628,0.7628,517599996.0
2007-06-20 17:04:00,0.763,0.763,0.7628,0.763,1232800000.0
2007-06-20 17:05:00,0.7629,0.763,0.7628,0.7628,1232800000.0
2007-06-20 17:06:00,0.7628,0.7628,0.76275,0.7628,60000000.0
2007-06-20 17:07:00,0.76275,0.7628,0.7624,0.7625,922500001.0
2007-06-20 17:08:00,0.76245,0.7629,0.76245,0.7627,1067300006.0
2007-06-20 17:09:00,0.7627,0.7628,0.7626,0.76275,640300002.0
2007-06-20 17:10:00,0.76275,0.7628,0.76265,0.76265,434299996.0
2007-06-20 17:11:00,0.7627,0.7628,0.7627,0.7627,1758099997.0
2007-06-20 17:12:00,0.7627,0.7627,0.76265,0.76265,582899999.0
2007-06-20 17:13:00,0.7627,0.7629,0.7627,0.7628,782800004.0
2007-06-20 17:14:00,0.7628,0.7628,0.76265,0.76265,437700000.0
2007-06-20 17:15:00,0.7627,0.7629,0.7627,0.76275,598999993.0
2007-06-20 17:16:00,0.7628,0.7628,0.7627,0.7627,579499998.0
2007-06-20 17:17:00,0.7627,0.7628,0.7627,0.76275,590400005.0
2007-06-20 17:18:00,0.76275,0.7629,0.7627,0.7629,250299995.0
2007-06-20 17:19:00,0.76285,0.763,0.76275,0.7628,486300001.0
2007-06-20 17:20:00,0.7629,0.7629,0.7628,0.7629,93799999.0
2007-06-20 17:21:00,0.7629,0.7629,0.7628,0.7629,563800009.0
2007-06-20 17:22:00,0.7629,0.7629,0.7628,0.7628,445199999.0
2007-06-20 17:23:00,0.7628,0.7628,0.76265,0.76265,387199999.0
2007-06-20 17:24:00,0.76265,0.7627,0.76265,0.76265,20800000.0
2007-06-20 17:25:00,0.76265,0.7627,0.7623,0.7623,239800004.0
2007-06-20 17:26:00,0.7624,0.7625,0.7623,0.7625,708700006.0
2007-06-20 17:27:00,0.76212,0.76225,0.76196,0.76225,587999995.0
2007-06-20 17:28:00,0.7625,0.7625,0.7622,0.7622,1364299997.0
2007-06-20 17:29:00,0.7622,0.7623,0.76215,0.7623,679699993.0
2007-06-20 17:30:00,0.7623,0.7623,0.7623,0.7623,623599999.0
2007-06-20 17:31:00,0.76225,0.7625,0.7622,0.7625,749700006.0
2007-06-20 17:32:00,0.7625,0.7625,0.7625,0.7625,329100001.0
2007-06-20 17:33:00,0.7625,0.7625,0.7625,0.7625,353600002.0
2007-06-20 17:34:00,0.7625,0.7625,0.76235,0.7624,487800003.0
2007-06-20 17:35:00,0.7625,0.7625,0.7624,0.7625,486099996.0
2007-06-20 17:36:00,0.7625,0.7626,0.76245,0.7625,449800001.0
2007-06-20 17:37:00,0.7625,0.7625,0.7625,0.7625,650300001.0
2007-06-20 17:38:00,0.7625,0.7625,0.76235,0.7624,1502299991.0
2007-06-20 17:39:00,0.76235,0.7624,0.76235,0.76235,686700007.0
2007-06-20 17:40:00,0.7624,0.7624,0.76235,0.7624,895999997.0
2007-06-20 17:41:00,0.7624,0.7624,0.7622,0.7623,1050999998.0
2007-06-20 17:42:00,0.7623,0.7623,0.762,0.7622,1706300000.0
2007-06-20 17:43:00,0.7622,0.7622,0.762,0.7621,926600004.0
2007-06-20 17:44:00,0.7621,0.7623,0.76205,0.76225,703800000.0
2007-06-20 17:45:00,0.76225,0.7623,0.7621,0.7623,744100017.0
2007-06-20 17:46:00,0.7623,0.7623,0.7622,0.7622,274799997.0
2007-06-20 17:47:00,0.7622,0.7624,0.7622,0.7624,565500001.0
2007-06-20 17:48:00,0.7624,0.7625,0.7624,0.7624,402900004.0
2007-06-20 17:49:00,0.7624,0.7625,0.7624,0.7624,221900002.0
2007-06-20 17:50:00,0.7624,0.7624,0.7624,0.7624,189300000.0
2007-06-20 17:51:00,0.7624,0.7625,0.7624,0.7625,564500000.0
2007-06-20 17:52:00,0.7625,0.7625,0.7624,0.7624,235899995.0
2007-06-20 17:53:00,0.7624,0.7624,0.7623,0.7624,553499984.0
2007-06-20 17:54:00,0.7624,0.7624,0.7623,0.7623,710699981.0
2007-06-20 17:55:00,0.7624,0.7625,0.7623,0.7624,619999992.0
2007-06-20 17:56:00,0.7624,0.7624,0.7624,0.7624,143699996.0
2007-06-20 17:57:00,0.7624,0.7625,0.7624,0.7624,765199993.0
2007-06-20 17:58:00,0.7624,0.7624,0.7624,0.7624,327300005.0
2007-06-20 17:59:00,0.76183,0.76232,0.76175,0.76175,1290199997.0
2007-06-20 18:00:00,0.7624,0.7624,0.7624,0.7624,556100003.0
2007-06-20 18:01:00,0.7624,0.7624,0.7623,0.7623,194800002.0
2007-06-20 18:02:00,0.7624,0.7624,0.7624,0.7624,29500000.0
2007-06-20 18:03:00,0.7624,0.7625,0.7624,0.7625,115900000.0
2007-06-20 18:04:00,0.7625,0.7625,0.7624,0.7624,485600010.0
2007-06-20 18:05:00,0.7624,0.7625,0.7624,0.7625,366700005.0
2007-06-20 18:06:00,0.7625,0.7625,0.7625,0.7625,206600000.0
2007-06-20 18:07:00,0.7625,0.7625,0.76245,0.7625,253700000.0
2007-06-20 18:08:00,0.7625,0.7625,0.7624,0.7625,379700002.0
2007-06-20 18:09:00,0.7625,0.7625,0.7624,0.7625,182599999.0
2007-06-20 18:10:00,0.7625,0.7625,0.7625,0.7625,27100000.0
2007-06-20 18:11:00,0.7625,0.7626,0.7625,0.7626,291400002.0
2007-06-20 18:12:00,0.7626,0.7627,0.7626,0.7627,182799998.0
2007-06-20 18:13:00,0.76265,0.7627,0.7626,0.7627,275400000.0
2007-06-20 18:14:00,0.7627,0.7627,0.7624,0.7625,375700002.0
2007-06-20 18:15:00,0.7625,0.7626,0.7625,0.7626,391100001.0
2007-06-20 18:16:00,0.7626,0.7627,0.7626,0.7627,174000002.0
2007-06-20 18:17:00,0.7627,0.7627,0.7626,0.7626,430700003.0
2007-06-20 18:18:00,0.7628,0.7629,0.7628,0.7629,204100000.0
2007-06-20 18:19:00,0.7629,0.7629,0.7628,0.7629,321199998.0
2007-06-20 18:20:00,0.7629,0.7629,0.7629,0.7629,306100003.0
2007-06-20 18:21:00,0.7629,0.7629,0.7629,0.7629,190000000.0
2007-06-20 18:22:00,0.7629,0.7629,0.7629,0.7629,66099998.0
2007-06-20 18:23:00,0.7629,0.7629,0.7628,0.7629,252900001.0
2007-06-20 18:24:00,0.76285,0.7629,0.7627,0.76275,404700002.0
2007-06-20 18:25:00,0.7628,0.7628,0.76275,0.76275,343600000.0
2007-06-20 18:26:00,0.7628,0.7628,0.7628,0.7628,83100003.0
2007-06-20 18:27:00,0.7628,0.7628,0.7628,0.7628,28400000.0
2007-06-20 18:28:00,0.7628,0.7629,0.7628,0.7629,1247199998.0
2007-06-20 18:29:00,0.76285,0.7629,0.76265,0.7628,508199996.0
2007-06-20 18:30:00,0.7628,0.7628,0.7627,0.7627,71800000.0
2007-06-20 18:31:00,0.7627,0.7627,0.7625,0.7625,347799996.0
2007-06-20 18:32:00,0.7625,0.7626,0.7624,0.76255,310900006.0
2007-06-20 18:33:00,0.7626,0.7627,0.7626,0.7626,161300000.0
2007-06-20 18:34:00,0.7626,0.7626,0.76225,0.76225,506399995.0
2007-06-20 18:35:00,0.7623,0.7624,0.7623,0.7624,340699999.0
2007-06-20 18:36:00,0.7624,0.7624,0.7623,0.7623,327000003.0
2007-06-20 18:37:00,0.76199,0.76209,0.76178,0.76195,1500600006.0
2007-06-20 18:38:00,0.7623,0.7623,0.7623,0.7623,81299999.0
2007-06-20 18:39:00,0.7623,0.7623,0.7622,0.7623,418199997.0
2007-06-20 18:40:00,0.7623,0.7623,0.7622,0.7622,367700002.0
2007-06-20 18:41:00,0.7622,0.7622,0.7622,0.7622,190300001.0
2007-06-20 18:42:00,0.7622,0.7624,0.76215,0.7624,199900000.0
2007-06-20 18:43:00,0.76201,0.76224,0.76194,0.76203,1026600015.0
2007-06-20 18:44:00,0.7623,0.7623,0.7621,0.7623,347800006.0
2007-06-20 18:45:00,0.76189,0.76211,0.76178,0.76178,1428599992.0
2007-06-20 18:47:00,0.7623,0.7624,0.7623,0.7624,175499999.0
2007-06-20 18:48:00,0.7624,0.7624,0.7624,0.7624,22400000.0
2007-06-20 18:49:00,0.76235,0.76237,0.76214,0.76223,66700000.0
2007-06-20 18:50:00,0.76242,0.76255,0.76208,0.76228,56400000.0
2007-06-20 18:51:00,0.76211,0.76229,0.76211,0.76216,42300001.0
2007-06-20 18:52:00,0.7624,0.7624,0.7624,0.7624,31900000.0
2007-06-20 18:53:00,0.7624,0.7627,0.7623,0.7626,807600000.0
2007-06-20 18:54:00,0.7627,0.7627,0.7624,0.7625,931200011.0
2007-06-20 18:55:00,0.7625,0.7626,0.7624,0.7626,203100000.0
2007-06-20 18:56:00,0.7626,0.7627,0.7624,0.7626,384800002.0
2007-06-20 18:57:00,0.7626,0.7626,0.7625,0.7625,104900001.0
2007-06-20 18:58:00,0.7625,0.7626,0.7624,0.76255,405700000.0
2007-06-20 18:59:00,0.7626,0.7626,0.76255,0.76255,26400000.0
2007-06-20 19:00:00,0.7626,0.7626,0.76255,0.76255,46400000.0
2007-06-20 19:01:00,0.7625,0.7625,0.7624,0.7624,70400000.0
2007-06-20 19:02:00,0.76207,0.76245,0.76207,0.76213,707100000.0
2007-06-20 19:03:00,0.7624,0.7624,0.76205,0.7622,1209900002.0
2007-06-20 19:04:00,0.7621,0.7622,0.7621,0.7622,485499995.0
2007-06-20 19:05:00,0.7622,0.7623,0.7622,0.7623,86900000.0
2007-06-20 19:06:00,0.7623,0.7623,0.7622,0.7622,177099995.0
2007-06-20 19:07:00,0.7622,0.7622,0.7621,0.7621,277000003.0
2007-06-20 19:08:00,0.7622,0.7622,0.762,0.762,642500002.0
2007-06-20 19:09:00,0.7621,0.7621,0.7621,0.7621,32800000.0
2007-06-20 19:10:00,0.76187,0.76231,0.76181,0.76181,314799989.0
2007-06-20 19:11:00,0.7621,0.7623,0.7621,0.7622,696800002.0
2007-06-20 19:12:00,0.76215,0.7622,0.762,0.7621,811700003.0
2007-06-20 19:13:00,0.7621,0.7621,0.7619,0.762,726599999.0
2007-06-20 19:14:00,0.762,0.7621,0.76185,0.7619,809599994.0
2007-06-20 19:15:00,0.7619,0.7621,0.7618,0.7619,1326299995.0
2007-06-20 19:16:00,0.76175,0.7619,0.7616,0.7617,1217299996.0
2007-06-20 19:17:00,0.7616,0.7618,0.7616,0.7618,735800003.0
2007-06-20 19:18:00,0.7618,0.7618,0.7618,0.7618,127700001.0
2007-06-20 19:19:00,0.7618,0.7621,0.7618,0.7621,604900003.0
2007-06-20 19:20:00,0.7621,0.7621,0.7617,0.7618,979899991.0
2007-06-20 19:21:00,0.7618,0.7618,0.76165,0.76165,275199999.0
2007-06-20 19:22:00,0.7617,0.7617,0.7617,0.7617,187100006.0
2007-06-20 19:23:00,0.7617,0.7618,0.7617,0.7618,344400012.0
2007-06-20 19:24:00,0.7618,0.7619,0.7616,0.7618,940600000.0
2007-06-20 19:25:00,0.7618,0.7618,0.7616,0.7616,1100800001.0
2007-06-20 19:26:00,0.7616,0.7617,0.7616,0.7616,339200002.0
2007-06-20 19:27:00,0.7616,0.7616,0.7615,0.7615,375700001.0
2007-06-20 19:28:00,0.7615,0.7617,0.7615,0.7617,131700000.0
2007-06-20 19:29:00,0.7618,0.7618,0.7615,0.7616,592600004.0
2007-06-20 19:30:00,0.7615,0.7616,0.7614,0.7614,691899997.0
2007-06-20 19:31:00,0.7614,0.7616,0.7614,0.7616,337300003.0
2007-06-20 19:32:00,0.76113,0.76151,0.76105,0.76117,968299994.0
2007-06-20 19:33:00,0.7616,0.7616,0.7614,0.7616,221600003.0
2007-06-20 19:34:00,0.7616,0.7617,0.7616,0.7617,289400001.0
2007-06-20 19:35:00,0.7617,0.7617,0.7617,0.7617,12700000.0
2007-06-20 19:36:00,0.7617,0.7617,0.7616,0.76165,358600005.0
2007-06-20 19:37:00,0.76165,0.7617,0.76165,0.7617,394400000.0
2007-06-20 19:38:00,0.7617,0.7621,0.76165,0.7621,910200001.0
2007-06-20 19:39:00,0.76174,0.76188,0.76158,0.76179,364500002.0
2007-06-20 19:40:00,0.7621,0.7622,0.7621,0.7622,35800001.0
2007-06-20 19:41:00,0.7622,0.7622,0.76175,0.76175,415199998.0
2007-06-20 19:42:00,0.7619,0.762,0.7619,0.7619,295300000.0
2007-06-20 19:43:00,0.762,0.7621,0.762,0.762,106000000.0
2007-06-20 19:44:00,0.76172,0.76201,0.76172,0.7619,261700000.0
2007-06-20 19:45:00,0.7618,0.76202,0.76176,0.76176,524099998.0
2007-06-20 19:46:00,0.76178,0.76178,0.7615,0.76178,396600001.0
2007-06-20 19:47:00,0.762,0.762,0.7618,0.7618,425599997.0
2007-06-20 19:48:00,0.7618,0.762,0.7617,0.762,208000000.0
2007-06-20 19:49:00,0.762,0.7623,0.76165,0.7618,1296399999.0
2007-06-20 19:50:00,0.7619,0.7619,0.76165,0.76165,532599998.0
2007-06-20 19:51:00,0.7617,0.7618,0.7616,0.7618,455599999.0
2007-06-20 19:52:00,0.7618,0.7621,0.7618,0.7619,386100001.0
2007-06-20 19:53:00,0.7619,0.7619,0.7619,0.7619,34100000.0
2007-06-20 19:54:00,0.7619,0.762,0.7618,0.762,147300002.0
2007-06-20 19:55:00,0.7621,0.7621,0.7618,0.7619,545899995.0
2007-06-20 19:56:00,0.7619,0.7619,0.7619,0.7619,54000000.0
2007-06-20 19:57:00,0.7618,0.762,0.7618,0.762,154800002.0
2007-06-20 19:58:00,0.762,0.762,0.762,0.762,18400000.0
2007-06-20 19:59:00,0.762,0.762,0.7618,0.7618,382400002.0
2007-06-20 20:00:00,0.7618,0.7619,0.7617,0.7617,420299997.0
2007-06-20 20:01:00,0.7617,0.7617,0.7617,0.7617,16000000.0
2007-06-20 20:02:00,0.7617,0.7617,0.7617,0.7617,32000000.0
2007-06-20 20:03:00,0.7618,0.7618,0.7618,0.7618,63700000.0
2007-06-20 20:04:00,0.7618,0.7618,0.7618,0.7618,128100000.0
2007-06-20 20:05:00,0.7618,0.7618,0.7618,0.7618,39900000.0
2007-06-20 20:06:00,0.76152,0.76159,0.76124,0.76131,549400001.0
2007-06-20 20:07:00,0.7618,0.7618,0.7618,0.7618,13800000.0
2007-06-20 20:08:00,0.7618,0.7618,0.7618,0.7618,4900000.0
2007-06-20 20:09:00,0.7618,0.7618,0.7618,0.7618,34000000.0
2007-06-20 20:10:00,0.7618,0.7618,0.7617,0.7617,124799996.0
2007-06-20 20:11:00,0.7618,0.7618,0.7617,0.7617,39400000.0
2007-06-20 20:12:00,0.7617,0.7617,0.7617,0.7617,46400000.0
2007-06-20 20:13:00,0.76165,0.7618,0.76165,0.7618,478199997.0
2007-06-20 20:14:00,0.7618,0.7618,0.7618,0.7618,51200000.0
2007-06-20 20:15:00,0.76167,0.76181,0.76153,0.76168,149400000.0
2007-06-20 20:16:00,0.7618,0.7618,0.7617,0.7617,166899997.0
2007-06-20 20:17:00,0.7617,0.7617,0.7616,0.7616,380699991.0
2007-06-20 20:18:00,0.7616,0.7616,0.7615,0.7615,445299994.0
2007-06-20 20:19:00,0.7616,0.7616,0.7616,0.7616,60700001.0
2007-06-20 20:20:00,0.7616,0.7616,0.7615,0.7615,230699999.0
2007-06-20 20:21:00,0.7615,0.7615,0.7615,0.7615,27100000.0
2007-06-20 20:22:00,0.7615,0.7615,0.7614,0.7615,509700002.0
2007-06-20 20:23:00,0.7615,0.7615,0.7615,0.7615,152799996.0
2007-06-20 20:24:00,0.76119,0.76152,0.76109,0.76109,995400001.0
2007-06-20 20:25:00,0.7616,0.7616,0.7616,0.7616,45200000.0
2007-06-20 20:26:00,0.7616,0.7616,0.7615,0.7615,134000000.0
2007-06-20 20:27:00,0.7615,0.7616,0.7615,0.7616,571199996.0
2007-06-20 20:28:00,0.7615,0.7616,0.7615,0.7615,708200006.0
2007-06-20 20:29:00,0.7615,0.7616,0.7613,0.76135,1624299997.0
2007-06-20 20:30:00,0.7614,0.7615,0.7614,0.7615,205499999.0
2007-06-20 20:31:00,0.76145,0.7615,0.7613,0.7614,876999996.0
2007-06-20 20:32:00,0.7615,0.7615,0.7613,0.7614,386600001.0
2007-06-20 20:33:00,0.7614,0.7615,0.7613,0.7614,328299999.0
2007-06-20 20:34:00,0.7614,0.7614,0.7614,0.7614,226800003.0
2007-06-20 20:35:00,0.7614,0.7614,0.76135,0.76135,54200000.0
2007-06-20 20:36:00,0.7614,0.7614,0.7614,0.7614,49400002.0
2007-06-20 20:37:00,0.7614,0.7615,0.7614,0.7615,165700000.0
2007-06-20 20:38:00,0.7615,0.7615,0.7614,0.7614,1444600019.0
2007-06-20 20:39:00,0.7613,0.7615,0.7612,0.7615,427700004.0
2007-06-20 20:40:00,0.7615,0.7617,0.7615,0.7616,622800003.0
2007-06-20 20:41:00,0.7616,0.7617,0.7615,0.7615,602200005.0
2007-06-20 20:42:00,0.76135,0.76138,0.76119,0.76133,256199996.0
2007-06-20 20:43:00,0.7617,0.7617,0.7615,0.7616,511600000.0
2007-06-20 20:44:00,0.7616,0.7617,0.7616,0.7617,220100000.0
2007-06-20 20:45:00,0.7617,0.7617,0.7615,0.7617,693199996.0
2007-06-20 20:46:00,0.7617,0.7617,0.7615,0.7616,682700000.0
2007-06-20 20:47:00,0.7616,0.7616,0.7614,0.7615,467200000.0
2007-06-20 20:48:00,0.7615,0.7615,0.76145,0.7615,627800000.0
2007-06-20 20:49:00,0.7615,0.7615,0.7615,0.7615,575700002.0
2007-06-20 20:50:00,0.7615,0.7615,0.7615,0.7615,231200000.0
2007-06-20 20:51:00,0.7615,0.7615,0.7615,0.7615,156299994.0
2007-06-20 20:52:00,0.7615,0.7615,0.7615,0.7615,105199998.0
2007-06-20 20:53:00,0.7614,0.7615,0.7614,0.7615,703299998.0
2007-06-20 20:54:00,0.7615,0.7615,0.7613,0.7613,439500002.0
2007-06-20 20:55:00,0.76113,0.76113,0.76085,0.76096,295599999.0
2007-06-20 20:56:00,0.7613,0.7614,0.7612,0.7613,439799994.0
2007-06-20 20:57:00,0.7613,0.7616,0.7613,0.7614,532700004.0
2007-06-20 20:58:00,0.7615,0.7616,0.7614,0.7615,474999999.0
2007-06-20 20:59:00,0.7615,0.7615,0.7614,0.7615,94400000.0
2007-06-20 21:00:00,0.7615,0.7622,0.7614,0.7618,680200000.0
2007-06-20 21:01:00,0.7619,0.7619,0.7616,0.7617,270900001.0
2007-06-20 21:02:00,0.7618,0.7618,0.7616,0.7617,179800003.0
2007-06-20 21:03:00,0.7616,0.7618,0.7614,0.7616,236000001.0
2007-06-20 21:04:00,0.7615,0.7617,0.7615,0.7617,94100000.0
2007-06-20 21:05:00,0.76138,0.76149,0.76126,0.76145,215800001.0
2007-06-20 21:06:00,0.7617,0.7617,0.7617,0.7617,10700000.0
2007-06-20 21:07:00,0.7617,0.7617,0.7615,0.7615,202199999.0
2007-06-20 21:08:00,0.7615,0.7615,0.7614,0.7615,224699999.0
2007-06-20 21:09:00,0.7615,0.7615,0.7612,0.7612,395800001.0
2007-06-20 21:10:00,0.7612,0.7612,0.7612,0.7612,34800000.0
2007-06-20 21:11:00,0.7612,0.7612,0.7611,0.7612,149600000.0
2007-06-20 21:12:00,0.7612,0.7612,0.7611,0.7612,191199999.0
2007-06-20 21:13:00,0.7613,0.7614,0.7612,0.7614,177600005.0
2007-06-20 21:14:00,0.7613,0.7613,0.7612,0.7613,102199999.0
2007-06-20 21:15:00,0.7613,0.7613,0.7612,0.7612,22300000.0
2007-06-20 21:16:00,0.7612,0.7612,0.7612,0.7612,80600000.0
2007-06-20 21:17:00,0.7612,0.7612,0.7611,0.7612,279200002.0
2007-06-20 21:18:00,0.76113,0.76127,0.76095,0.76115,150200000.0
2007-06-20 21:19:00,0.7612,0.7612,0.7611,0.7611,195600001.0
2007-06-20 21:20:00,0.7611,0.7612,0.7611,0.7611,158399997.0
2007-06-20 21:21:00,0.761,0.7613,0.7609,0.7612,583299998.0
2007-06-20 21:22:00,0.7612,0.7612,0.7611,0.7611,72800000.0
2007-06-20 21:23:00,0.7611,0.7611,0.7609,0.7609,96600000.0
2007-06-20 21:24:00,0.7609,0.7609,0.7603,0.7607,754999997.0
2007-06-20 21:25:00,0.7607,0.7609,0.7607,0.7607,458799999.0
2007-06-20 21:26:00,0.7607,0.7609,0.7604,0.7605,389899999.0
2007-06-20 21:27:00,0.7605,0.7606,0.7604,0.7606,205000000.0
2007-06-20 21:28:00,0.7606,0.7608,0.7606,0.7607,204800000.0
2007-06-20 21:29:00,0.7607,0.7607,0.7606,0.7606,336700004.0
2007-06-20 21:30:00,0.7605,0.7606,0.7604,0.7606,262499999.0
2007-06-20 21:31:00,0.7605,0.7606,0.7602,0.7605,120000000.0
2007-06-20 21:32:00,0.7605,0.7607,0.7604,0.7604,132700000.0
2007-06-20 21:33:00,0.7604,0.7605,0.7603,0.7604,123400000.0
2007-06-20 21:34:00,0.7604,0.7605,0.7604,0.7605,31900000.0
2007-06-20 21:35:00,0.7604,0.7604,0.7602,0.7602,205900001.0
2007-06-20 21:36:00,0.7603,0.7603,0.76,0.7602,504399999.0
2007-06-20 21:37:00,0.7602,0.7603,0.7602,0.7602,284600000.0
2007-06-20 21:38:00,0.7601,0.7602,0.76,0.76,395299996.0
2007-06-20 21:39:00,0.7601,0.7601,0.76,0.76,156100000.0
2007-06-20 21:40:00,0.76,0.76,0.7595,0.7597,657399999.0
2007-06-20 21:41:00,0.7598,0.7598,0.7597,0.7597,521999996.0
2007-06-20 21:42:00,0.7597,0.7597,0.7596,0.7597,68299999.0
2007-06-20 21:43:00,0.7597,0.7599,0.7596,0.7599,243399998.0
2007-06-20 21:44:00,0.7599,0.7601,0.7598,0.7598,361499997.0
2007-06-20 21:45:00,0.7599,0.7599,0.7597,0.7597,201900000.0
2007-06-20 21:46:00,0.7598,0.7599,0.7598,0.7599,83100000.0
2007-06-20 21:47:00,0.7599,0.7601,0.7598,0.7601,213599999.0
2007-06-20 21:48:00,0.75983,0.76003,0.75971,0.75971,729499996.0
2007-06-20 21:49:00,0.7601,0.7601,0.76,0.7601,170900001.0
2007-06-20 21:50:00,0.76,0.7601,0.76,0.7601,69600000.0
2007-06-20 21:51:00,0.7601,0.7601,0.7601,0.7601,101600000.0
2007-06-20 21:52:00,0.7601,0.7601,0.7599,0.76,261600001.0
2007-06-20 21:53:00,0.76,0.7601,0.7598,0.7599,251400001.0
2007-06-20 21:54:00,0.7599,0.7599,0.7598,0.7599,213500000.0
2007-06-20 21:55:00,0.7599,0.76,0.7599,0.7599,237999999.0
2007-06-20 21:56:00,0.7599,0.76,0.7599,0.76,188400002.0
2007-06-20 21:57:00,0.75968,0.76,0.75964,0.75973,259000000.0
2007-06-20 21:58:00,0.76,0.76,0.7596,0.7596,179700000.0
2007-06-20 21:59:00,0.7596,0.7596,0.7595,0.7596,347500001.0
2007-06-20 22:00:00,0.7596,0.7596,0.7595,0.7596,188700000.0
2007-06-20 22:01:00,0.7596,0.7597,0.7595,0.7596,364499997.0
2007-06-20 22:02:00,0.7596,0.7596,0.7591,0.7591,610600000.0
2007-06-20 22:03:00,0.7591,0.7592,0.759,0.7592,763600000.0
2007-06-20 22:04:00,0.7592,0.7593,0.759,0.7593,477000002.0
2007-06-20 22:05:00,0.7592,0.7593,0.759,0.7591,207900002.0
2007-06-20 22:06:00,0.7591,0.7594,0.7584,0.7588,919600002.0
2007-06-20 22:07:00,0.7589,0.7591,0.7584,0.7586,478199999.0
2007-06-20 22:08:00,0.7585,0.7589,0.7585,0.7589,559200002.0
2007-06-20 22:09:00,0.7589,0.7592,0.7588,0.7591,181399999.0
2007-06-20 22:10:00,0.7591,0.7591,0.759,0.759,72500001.0
2007-06-20 22:11:00,0.759,0.759,0.7587,0.7589,385099999.0
2007-06-20 22:12:00,0.7589,0.7591,0.7588,0.7588,428200000.0
2007-06-20 22:13:00,0.759,0.7591,0.7588,0.7591,130099999.0
2007-06-20 22:14:00,0.7591,0.7592,0.7588,0.7591,315700000.0
2007-06-20 22:15:00,0.7592,0.7592,0.7592,0.7592,92000000.0
2007-06-20 22:16:00,0.7592,0.7592,0.7592,0.7592,24800000.0
2007-06-20 22:17:00,0.7592,0.7593,0.7592,0.7593,36800000.0
2007-06-20 22:18:00,0.7593,0.7594,0.7593,0.7593,115199999.0
2007-06-20 22:19:00,0.7595,0.7596,0.7595,0.7596,27200000.0
2007-06-20 22:20:00,0.7596,0.7601,0.7596,0.7597,461300000.0
2007-06-20 22:21:00,0.7597,0.76,0.7597,0.7597,363400000.0
2007-06-20 22:22:00,0.7597,0.7598,0.7597,0.7598,203699999.0
2007-06-20 22:23:00,0.7598,0.76,0.7598,0.7599,140500000.0
2007-06-20 22:24:00,0.76,0.76,0.76,0.76,40000000.0
2007-06-20 22:25:00,0.75976,0.75999,0.75962,0.75972,660600005.0
2007-06-20 22:26:00,0.7599,0.76,0.7599,0.76,45600000.0
2007-06-20 22:27:00,0.76,0.7603,0.76,0.7603,340199999.0
2007-06-20 22:28:00,0.7603,0.7603,0.7602,0.7602,137400000.0
2007-06-20 22:29:00,0.7602,0.7603,0.76,0.76,307799999.0
2007-06-20 22:30:00,0.76,0.7601,0.76,0.7601,87100000.0
2007-06-20 22:31:00,0.7601,0.7602,0.76,0.7602,144500001.0
2007-06-20 22:32:00,0.7602,0.7602,0.7602,0.7602,29599999.0
2007-06-20 22:33:00,0.7602,0.7602,0.7601,0.7601,60699999.0
2007-06-20 22:34:00,0.7601,0.7601,0.76,0.7601,106199999.0
2007-06-20 22:35:00,0.7601,0.7601,0.76,0.76,158100000.0
2007-06-20 22:36:00,0.76,0.76,0.7597,0.7597,187200002.0
2007-06-20 22:37:00,0.7597,0.7597,0.7596,0.7596,121500001.0
2007-06-20 22:38:00,0.7597,0.7599,0.7596,0.7597,380300000.0
2007-06-20 22:39:00,0.7597,0.7597,0.7595,0.7595,282000000.0
2007-06-20 22:40:00,0.7594,0.7595,0.7594,0.7594,75900000.0
2007-06-20 22:41:00,0.7596,0.7596,0.7594,0.7595,102100001.0
2007-06-20 22:42:00,0.7594,0.7595,0.7593,0.7595,226800000.0
2007-06-20 22:43:00,0.7596,0.7597,0.7596,0.7596,82400001.0
2007-06-20 22:44:00,0.7597,0.7597,0.7597,0.7597,16700001.0
2007-06-20 22:45:00,0.7596,0.7596,0.7595,0.7595,74399998.0
2007-06-20 22:46:00,0.7596,0.7597,0.7596,0.7596,108100000.0
2007-06-20 22:47:00,0.7597,0.7599,0.7596,0.7599,122900000.0
2007-06-20 22:48:00,0.7599,0.7599,0.7598,0.7598,122900000.0
2007-06-20 22:49:00,0.7598,0.7598,0.7595,0.7598,375799998.0
2007-06-20 22:50:00,0.75963,0.76003,0.7595,0.75963,611999995.0
2007-06-20 22:51:00,0.7598,0.7598,0.7598,0.7598,51200000.0
2007-06-20 22:52:00,0.7598,0.7598,0.7598,0.7598,12000000.0
2007-06-20 22:53:00,0.7595,0.75966,0.7595,0.75965,301300002.0
2007-06-20 22:54:00,0.7598,0.7598,0.7598,0.7598,32000000.0
2007-06-20 22:55:00,0.7598,0.7598,0.7598,0.7598,12800000.0
2007-06-20 22:56:00,0.7598,0.7598,0.7598,0.7598,25600000.0
2007-06-20 22:57:00,0.7598,0.7599,0.7598,0.7599,94400000.0
2007-06-20 22:58:00,0.7599,0.7599,0.7593,0.7596,165299999.0
2007-06-20 22:59:00,0.7596,0.7597,0.7594,0.7596,129799997.0
2007-06-20 23:00:00,0.7596,0.7596,0.7595,0.7595,31900000.0
2007-06-20 23:01:00,0.7597,0.7597,0.7595,0.7595,35100000.0
2007-06-20 23:02:00,0.7593,0.7594,0.7587,0.7594,36000000.0
2007-06-20 23:03:00,0.7594,0.7594,0.7588,0.7594,167900000.0
2007-06-20 23:04:00,0.7594,0.7594,0.7594,0.7594,73300000.0
2007-06-20 23:05:00,0.7594,0.7595,0.7586,0.7594,171700001.0
2007-06-20 23:06:00,0.7594,0.7595,0.7593,0.7594,294300004.0
2007-06-20 23:07:00,0.7594,0.7595,0.7593,0.7593,166299999.0
2007-06-20 23:08:00,0.7592,0.7592,0.7592,0.7592,133800003.0
2007-06-20 23:09:00,0.7592,0.7592,0.7589,0.759,431499997.0
2007-06-20 23:10:00,0.759,0.7591,0.7589,0.7591,371699996.0
2007-06-20 23:11:00,0.7591,0.7592,0.7591,0.7591,285500001.0
2007-06-20 23:12:00,0.7591,0.7592,0.7591,0.7592,96400001.0
2007-06-20 23:13:00,0.7592,0.7594,0.7592,0.7593,323200001.0
2007-06-20 23:14:00,0.7592,0.7593,0.7591,0.75925,142400001.0
2007-06-20 23:15:00,0.7593,0.7593,0.75925,0.7593,39300002.0
2007-06-20 23:16:00,0.7593,0.7593,0.7592,0.7593,185899998.0
2007-06-20 23:17:00,0.7593,0.7593,0.7586,0.7589,445899998.0
2007-06-20 23:18:00,0.7589,0.7589,0.7584,0.7586,550200002.0
2007-06-20 23:19:00,0.75847,0.7588,0.75837,0.7588,293500004.0
2007-06-20 23:20:00,0.7587,0.7587,0.75865,0.75865,141100001.0
2007-06-20 23:21:00,0.7585,0.75855,0.75836,0.75845,214000003.0
2007-06-20 23:22:00,0.7587,0.7587,0.7587,0.7587,71900000.0
2007-06-20 23:23:00,0.7587,0.7587,0.75865,0.75865,51200000.0
2007-06-20 23:24:00,0.75865,0.7588,0.75865,0.7588,161300001.0
2007-06-20 23:25:00,0.7589,0.7589,0.7588,0.75885,194000002.0
2007-06-20 23:26:00,0.7589,0.7589,0.7587,0.7589,291799998.0
2007-06-20 23:27:00,0.7589,0.7591,0.7589,0.7591,226499998.0
2007-06-20 23:28:00,0.7591,0.7592,0.759,0.7591,446000003.0
2007-06-20 23:29:00,0.7591,0.7591,0.759,0.75905,476299998.0
2007-06-20 23:30:00,0.75905,0.7591,0.759,0.759,189800000.0
2007-06-20 23:31:00,0.7589,0.7589,0.7588,0.7588,220700002.0
2007-06-20 23:32:00,0.7588,0.7588,0.7587,0.7587,75400002.0
2007-06-20 23:33:00,0.7588,0.7588,0.7588,0.7588,78399998.0
2007-06-20 23:34:00,0.7588,0.7588,0.7588,0.7588,124800000.0
2007-06-20 23:35:00,0.7588,0.7588,0.7588,0.7588,63200000.0
2007-06-20 23:36:00,0.7588,0.7588,0.7588,0.7588,99199999.0
2007-06-20 23:37:00,0.7588,0.7588,0.7587,0.7587,153600001.0
2007-06-20 23:38:00,0.7587,0.7587,0.7587,0.7587,27199999.0
2007-06-20 23:39:00,0.75836,0.75845,0.75833,0.75839,291500006.0
2007-06-20 23:40:00,0.7587,0.7587,0.75835,0.7584,815700002.0
2007-06-20 23:41:00,0.7585,0.7585,0.7584,0.7585,238400000.0
2007-06-20 23:42:00,0.7585,0.7587,0.7585,0.7587,572699991.0
2007-06-20 23:43:00,0.7587,0.7589,0.7586,0.7589,278100001.0
2007-06-20 23:44:00,0.7588,0.7588,0.7587,0.7587,271800001.0
2007-06-20 23:45:00,0.75865,0.7588,0.75865,0.75865,260799995.0
2007-06-20 23:46:00,0.7587,0.7587,0.7587,0.7587,44300000.0
2007-06-20 23:47:00,0.7587,0.7587,0.75855,0.7586,186100001.0
2007-06-20 23:48:00,0.7587,0.7589,0.7587,0.7588,105399999.0
2007-06-20 23:49:00,0.7588,0.7589,0.7588,0.7589,66399999.0
2007-06-20 23:50:00,0.7589,0.7589,0.7588,0.7588,245400001.0
2007-06-20 23:51:00,0.7589,0.7589,0.7588,0.7588,198299999.0
2007-06-20 23:52:00,0.7588,0.7588,0.7588,0.7588,39200000.0
2007-06-20 23:53:00,0.7588,0.7588,0.7588,0.7588,20000000.0
2007-06-20 23:54:00,0.7588,0.7588,0.7588,0.7588,82400000.0
2007-06-20 23:55:00,0.7588,0.7591,0.75875,0.7588,1038799994.0
2007-06-20 23:56:00,0.7588,0.7589,0.7588,0.7589,214000003.0
2007-06-20 23:57:00,0.75885,0.759,0.75885,0.759,223799995.0
2007-06-20 23:58:00,0.75885,0.759,0.75885,0.759,446400003.0
2007-06-20 23:59:00,0.759,0.759,0.7589,0.7589,377800003.0
2007-06-21 00:00:00,0.7589,0.7589,0.7589,0.7589,204499997.0
2007-06-21 00:01:00,0.75885,0.7589,0.75885,0.7589,185799999.0
2007-06-21 00:02:00,0.7589,0.7589,0.75885,0.7589,352599998.0
2007-06-21 00:03:00,0.7589,0.759,0.7589,0.7589,176900004.0
2007-06-21 00:04:00,0.7589,0.7589,0.7589,0.7589,98800004.0
2007-06-21 00:05:00,0.75879,0.7589,0.75855,0.75858,261199999.0
2007-06-21 00:06:00,0.7589,0.7589,0.7588,0.7588,84800000.0
2007-06-21 00:07:00,0.7589,0.759,0.7589,0.759,152400002.0
2007-06-21 00:08:00,0.759,0.7591,0.759,0.7591,372400000.0
2007-06-21 00:09:00,0.7591,0.7591,0.7588,0.7588,1115500002.0
2007-06-21 00:10:00,0.7588,0.7589,0.7587,0.7587,583300009.0
2007-06-21 00:11:00,0.7588,0.7588,0.7587,0.7587,177199997.0
2007-06-21 00:12:00,0.75854,0.75859,0.75837,0.75849,280699999.0
2007-06-21 00:13:00,0.7587,0.7588,0.7587,0.7588,156299998.0
2007-06-21 00:14:00,0.7588,0.7588,0.7588,0.7588,283100002.0
2007-06-21 00:15:00,0.7588,0.7588,0.7588,0.7588,88700002.0
2007-06-21 00:16:00,0.7588,0.7589,0.7588,0.7589,474700001.0
2007-06-21 00:17:00,0.7589,0.7589,0.7589,0.7589,469099998.0
2007-06-21 00:18:00,0.7589,0.7589,0.7588,0.7588,135600000.0
2007-06-21 00:19:00,0.7588,0.7588,0.7587,0.75875,141000000.0
2007-06-21 00:20:00,0.75875,0.7588,0.75855,0.7588,398500001.0
2007-06-21 00:21:00,0.7588,0.759,0.7588,0.7589,408399996.0
2007-06-21 00:22:00,0.7589,0.759,0.7588,0.7588,586100004.0
2007-06-21 00:23:00,0.7588,0.7589,0.7588,0.7588,369200006.0
2007-06-21 00:24:00,0.75839,0.75878,0.75839,0.75861,688400004.0
2007-06-21 00:25:00,0.7588,0.7588,0.75875,0.75875,118200000.0
2007-06-21 00:26:00,0.7588,0.7589,0.7587,0.7588,489100004.0
2007-06-21 00:27:00,0.7588,0.759,0.7588,0.7588,386200001.0
2007-06-21 00:28:00,0.7588,0.7588,0.7588,0.7588,128000000.0
2007-06-21 00:29:00,0.7588,0.7588,0.7588,0.7588,92000000.0
2007-06-21 00:30:00,0.75862,0.75899,0.75857,0.75866,423700004.0
2007-06-21 00:31:00,0.7586,0.75864,0.75851,0.75864,93899999.0
2007-06-21 00:32:00,0.75865,0.75871,0.7586,0.75868,239800000.0
2007-06-21 00:33:00,0.7588,0.7588,0.7585,0.7586,526199995.0
2007-06-21 00:34:00,0.7586,0.7586,0.75855,0.7586,294599996.0
2007-06-21 00:35:00,0.7587,0.7587,0.7587,0.7587,1300000.0
2007-06-21 00:36:00,0.75846,0.75846,0.75838,0.75838,116600001.0
2007-06-21 00:37:00,0.75847,0.75847,0.75837,0.75846,433699998.0
2007-06-21 00:38:00,0.7587,0.7587,0.75845,0.75845,514099992.0
2007-06-21 00:39:00,0.7585,0.7585,0.7584,0.7584,874199998.0
2007-06-21 00:40:00,0.7584,0.7584,0.7583,0.7584,458499992.0
2007-06-21 00:41:00,0.7584,0.7584,0.7582,0.75825,558899996.0
2007-06-21 00:42:00,0.7583,0.7584,0.7583,0.7584,227899998.0
2007-06-21 00:43:00,0.7584,0.7584,0.7583,0.7583,433600000.0
2007-06-21 00:44:00,0.7584,0.7585,0.7584,0.7585,149199997.0
2007-06-21 00:45:00,0.7585,0.7585,0.7584,0.7585,444899999.0
2007-06-21 00:46:00,0.7585,0.7586,0.7585,0.7586,143799999.0
2007-06-21 00:47:00,0.7586,0.7586,0.7584,0.7586,528199999.0
2007-06-21 00:48:00,0.7586,0.7586,0.7585,0.7585,144399996.0
2007-06-21 00:49:00,0.7585,0.7587,0.7585,0.7586,311699996.0
2007-06-21 00:50:00,0.7587,0.7587,0.75835,0.75855,385000008.0
2007-06-21 00:51:00,0.75855,0.7586,0.75845,0.7585,287400000.0
2007-06-21 00:52:00,0.7585,0.7586,0.7585,0.7585,384700002.0
2007-06-21 00:53:00,0.7585,0.7585,0.7584,0.7584,299900004.0
2007-06-21 00:54:00,0.7584,0.7584,0.7584,0.7584,31200001.0
2007-06-21 00:55:00,0.7584,0.7585,0.7584,0.7584,363799992.0
2007-06-21 00:56:00,0.7584,0.7585,0.75835,0.75845,219899996.0
2007-06-21 00:57:00,0.7585,0.7587,0.7584,0.7585,413899993.0
2007-06-21 00:58:00,0.7585,0.7585,0.7584,0.7584,261199997.0
2007-06-21 00:59:00,0.7584,0.7584,0.75795,0.75795,1032000012.0
2007-06-21 01:00:00,0.758,0.7582,0.758,0.7582,371699999.0
2007-06-21 01:01:00,0.7582,0.7582,0.7582,0.7582,119500000.0
2007-06-21 01:02:00,0.7582,0.7582,0.758,0.7581,524499999.0
2007-06-21 01:03:00,0.75805,0.7581,0.75805,0.75805,78400000.0
2007-06-21 01:04:00,0.75805,0.7581,0.75805,0.7581,180599999.0
2007-06-21 01:05:00,0.75805,0.7581,0.75805,0.7581,106599999.0
2007-06-21 01:06:00,0.75805,0.7582,0.758,0.7582,225500000.0
2007-06-21 01:07:00,0.7582,0.7582,0.7582,0.7582,204999996.0
2007-06-21 01:08:00,0.7582,0.7585,0.7582,0.7585,1110599994.0
2007-06-21 01:09:00,0.7585,0.7585,0.7584,0.7585,793599994.0
2007-06-21 01:10:00,0.7585,0.7586,0.7585,0.7586,409799999.0
2007-06-21 01:11:00,0.7586,0.7586,0.7585,0.7585,191300004.0
2007-06-21 01:12:00,0.7585,0.7586,0.7585,0.7586,404700000.0
2007-06-21 01:13:00,0.75823,0.75851,0.75823,0.75847,324999996.0
2007-06-21 01:14:00,0.7586,0.7586,0.7586,0.7586,51900000.0
2007-06-21 01:15:00,0.7586,0.7587,0.7586,0.7586,524499997.0
2007-06-21 01:16:00,0.7587,0.759,0.7587,0.759,179000000.0
2007-06-21 01:17:00,0.7586,0.75871,0.75843,0.7587,974700009.0
2007-06-21 01:18:00,0.759,0.759,0.759,0.759,179400000.0
2007-06-21 01:19:00,0.7591,0.7591,0.7591,0.7591,56300000.0
2007-06-21 01:20:00,0.7592,0.7596,0.7592,0.7595,413400003.0
2007-06-21 01:21:00,0.7595,0.7598,0.7594,0.7597,498100003.0
2007-06-21 01:22:00,0.7597,0.7599,0.7597,0.7598,165200000.0
2007-06-21 01:23:00,0.7598,0.7599,0.7598,0.7598,239000000.0
2007-06-21 01:24:00,0.7599,0.7602,0.7598,0.7602,351300000.0
2007-06-21 01:25:00,0.7602,0.7602,0.7599,0.76,574899997.0
2007-06-21 01:26:00,0.76,0.7603,0.76,0.7601,533399988.0
2007-06-21 01:27:00,0.76,0.7601,0.7598,0.7599,1221500005.0
2007-06-21 01:28:00,0.76,0.76,0.7598,0.7599,707300004.0
2007-06-21 01:29:00,0.7599,0.7599,0.7594,0.7594,1201199999.0
2007-06-21 01:30:00,0.7594,0.7595,0.7594,0.7595,448000003.0
2007-06-21 01:31:00,0.7595,0.7596,0.7595,0.7596,383000002.0
2007-06-21 01:32:00,0.7597,0.7598,0.7595,0.7597,793300002.0
2007-06-21 01:33:00,0.7596,0.7597,0.7596,0.7597,196399999.0
2007-06-21 01:34:00,0.7597,0.7597,0.7595,0.7595,735000011.0
2007-06-21 01:35:00,0.7596,0.7596,0.7595,0.7595,190500006.0
2007-06-21 01:36:00,0.7596,0.7597,0.7595,0.7595,135400000.0
2007-06-21 01:37:00,0.7595,0.7597,0.7595,0.7595,1163599998.0
2007-06-21 01:38:00,0.7596,0.7597,0.7596,0.7596,222699996.0
2007-06-21 01:39:00,0.75975,0.7598,0.7597,0.7598,69300000.0
2007-06-21 01:40:00,0.7598,0.76,0.7598,0.7599,384999997.0
2007-06-21 01:41:00,0.7599,0.7599,0.7596,0.7596,503599996.0
2007-06-21 01:42:00,0.7597,0.7597,0.7595,0.7596,165799995.0
2007-06-21 01:43:00,0.7596,0.7598,0.7595,0.7597,727900001.0
2007-06-21 01:44:00,0.7597,0.7597,0.7595,0.7595,632500002.0
2007-06-21 01:45:00,0.7595,0.7597,0.7593,0.7593,1490899982.0
2007-06-21 01:46:00,0.7593,0.7594,0.7593,0.7594,95899998.0
2007-06-21 01:47:00,0.7594,0.7595,0.7594,0.7594,345700000.0
2007-06-21 01:48:00,0.7594,0.7594,0.7593,0.7594,593500002.0
2007-06-21 01:49:00,0.7594,0.7596,0.7593,0.75955,566099995.0
2007-06-21 01:50:00,0.75955,0.75955,0.7592,0.75955,1109600003.0
2007-06-21 01:51:00,0.75955,0.75955,0.7593,0.7595,534799999.0
2007-06-21 01:52:00,0.7595,0.7595,0.7594,0.7595,196500001.0
2007-06-21 01:53:00,0.7595,0.7596,0.7595,0.7596,77500000.0
2007-06-21 01:54:00,0.7596,0.7596,0.7595,0.7596,83599999.0
2007-06-21 01:55:00,0.7597,0.7597,0.7595,0.7596,607500002.0
2007-06-21 01:56:00,0.7596,0.7598,0.7596,0.75965,1449699997.0
2007-06-21 01:57:00,0.75965,0.7598,0.75965,0.7598,279100002.0
2007-06-21 01:58:00,0.7598,0.7598,0.7596,0.7598,669199997.0
2007-06-21 01:59:00,0.7598,0.7599,0.7598,0.7599,85500000.0
2007-06-21 02:00:00,0.76,0.76,0.7599,0.7599,168900000.0
2007-06-21 02:01:00,0.7599,0.7599,0.7597,0.7598,1116600005.0
2007-06-21 02:02:00,0.7598,0.7598,0.7597,0.7598,150100007.0
2007-06-21 02:03:00,0.7599,0.7599,0.7598,0.7599,799799995.0
2007-06-21 02:04:00,0.7599,0.7599,0.7597,0.7599,570899996.0
2007-06-21 02:05:00,0.7599,0.7599,0.7597,0.7599,612999993.0
2007-06-21 02:06:00,0.7599,0.7599,0.7599,0.7599,63600000.0
2007-06-21 02:07:00,0.75985,0.76,0.75975,0.7599,654000001.0
2007-06-21 02:08:00,0.7599,0.76,0.7598,0.76,1032300005.0
2007-06-21 02:09:00,0.76,0.7601,0.7599,0.7599,916799991.0
2007-06-21 02:10:00,0.7599,0.7599,0.7597,0.7597,318100004.0
2007-06-21 02:11:00,0.7597,0.7597,0.7597,0.7597,129399999.0
2007-06-21 02:12:00,0.7597,0.7597,0.7596,0.7597,382200000.0
2007-06-21 02:13:00,0.7597,0.7597,0.7595,0.7596,331800002.0
2007-06-21 02:14:00,0.7597,0.76,0.75965,0.76,750900000.0
2007-06-21 02:15:00,0.76,0.76,0.75965,0.7598,968799996.0
2007-06-21 02:16:00,0.7598,0.7599,0.7598,0.7598,179700003.0
2007-06-21 02:17:00,0.7598,0.7598,0.7597,0.7598,500200001.0
2007-06-21 02:18:00,0.7598,0.7598,0.7598,0.7598,31100000.0
2007-06-21 02:19:00,0.7598,0.7599,0.7598,0.7598,976200003.0
2007-06-21 02:20:00,0.7598,0.7599,0.7598,0.75985,482399998.0
2007-06-21 02:21:00,0.7599,0.7599,0.7598,0.7598,210699996.0
2007-06-21 02:22:00,0.7598,0.76,0.7598,0.76,1489300003.0
2007-06-21 02:23:00,0.76,0.76,0.76,0.76,104800001.0
2007-06-21 02:24:00,0.76,0.76,0.76,0.76,20000000.0
2007-06-21 02:25:00,0.75971,0.75976,0.75969,0.75976,110599999.0
2007-06-21 02:26:00,0.76,0.76,0.7598,0.75995,887800000.0
2007-06-21 02:27:00,0.75995,0.76,0.75985,0.76,442299996.0
2007-06-21 02:28:00,0.76,0.76,0.7598,0.7599,854299993.0
2007-06-21 02:29:00,0.7599,0.7601,0.7599,0.7601,245399997.0
2007-06-21 02:30:00,0.7599,0.76,0.7599,0.7599,1085899995.0
2007-06-21 02:31:00,0.7599,0.76,0.7599,0.76,144599996.0
2007-06-21 02:32:00,0.76,0.76,0.7599,0.76,514000004.0
2007-06-21 02:33:00,0.76,0.7602,0.7599,0.7602,1029599994.0
2007-06-21 02:34:00,0.7602,0.7602,0.7601,0.7601,99000000.0
2007-06-21 02:35:00,0.76,0.7604,0.76,0.7604,475300004.0
2007-06-21 02:36:00,0.7604,0.7604,0.7603,0.7604,439600000.0
2007-06-21 02:37:00,0.7606,0.7612,0.7606,0.7606,986699989.0
2007-06-21 02:38:00,0.76055,0.7607,0.76035,0.7606,986699989.0
2007-06-21 02:39:00,0.7606,0.7607,0.7605,0.7607,611199998.0
2007-06-21 02:40:00,0.7607,0.7607,0.7605,0.76055,510099994.0
2007-06-21 02:41:00,0.7606,0.7606,0.7604,0.7604,1431700001.0
2007-06-21 02:42:00,0.7604,0.7605,0.7603,0.7603,676300002.0
2007-06-21 02:43:00,0.7604,0.7607,0.7604,0.7607,712900000.0
2007-06-21 02:44:00,0.76065,0.7608,0.76045,0.7605,1202799999.0
2007-06-21 02:45:00,0.7606,0.7607,0.7605,0.7607,799499998.0
2007-06-21 02:46:00,0.7608,0.7609,0.7608,0.7609,469099999.0
2007-06-21 02:47:00,0.7608,0.7609,0.7607,0.7607,775799998.0
2007-06-21 02:48:00,0.7607,0.7607,0.7606,0.7606,414500002.0
2007-06-21 02:49:00,0.7606,0.7606,0.7604,0.7605,1110100001.0
2007-06-21 02:50:00,0.7605,0.7605,0.7604,0.7605,1285999995.0
2007-06-21 02:51:00,0.7605,0.7605,0.7601,0.7601,1439399988.0
2007-06-21 02:52:00,0.7602,0.7604,0.7601,0.7604,642900002.0
2007-06-21 02:53:00,0.7604,0.7605,0.7603,0.7605,793000000.0
2007-06-21 02:54:00,0.7605,0.76065,0.7605,0.76065,669000005.0
2007-06-21 02:55:00,0.7607,0.7607,0.7606,0.7607,589100008.0
2007-06-21 02:56:00,0.7607,0.7607,0.7606,0.7606,207100002.0
2007-06-21 02:57:00,0.7606,0.7609,0.7606,0.7607,1188599981.0
2007-06-21 02:58:00,0.7608,0.7608,0.7608,0.7608,634700003.0
2007-06-21 02:59:00,0.7608,0.7608,0.7606,0.7606,500899996.0
2007-06-21 03:00:00,0.7606,0.7608,0.7606,0.7608,804099991.0
2007-06-21 03:01:00,0.7608,0.7608,0.7608,0.7608,297399992.0
2007-06-21 03:02:00,0.7608,0.7609,0.76055,0.7607,972100009.0
2007-06-21 03:03:00,0.7606,0.7607,0.7605,0.7605,727600001.0
2007-06-21 03:04:00,0.7606,0.7608,0.7605,0.7607,624799994.0
2007-06-21 03:05:00,0.7607,0.7607,0.7607,0.7607,189199999.0
2007-06-21 03:06:00,0.7607,0.7607,0.7607,0.7607,288499999.0
2007-06-21 03:07:00,0.7607,0.7608,0.76045,0.7605,1816100002.0
2007-06-21 03:08:00,0.7606,0.7606,0.7606,0.7606,27200001.0
2007-06-21 03:09:00,0.7606,0.7607,0.76055,0.7607,355599997.0
2007-06-21 03:10:00,0.7607,0.7607,0.7607,0.7607,175199999.0
2007-06-21 03:11:00,0.7607,0.7608,0.7607,0.7608,432399999.0
2007-06-21 03:12:00,0.7608,0.7608,0.7607,0.7608,194999998.0
2007-06-21 03:13:00,0.7608,0.7609,0.7607,0.7609,388599998.0
2007-06-21 03:14:00,0.7609,0.7616,0.7609,0.76145,1748599998.0
2007-06-21 03:15:00,0.76145,0.7615,0.76125,0.7615,964300002.0
2007-06-21 03:16:00,0.7615,0.7616,0.7613,0.76145,1538499996.0
2007-06-21 03:17:00,0.76145,0.7616,0.7614,0.7616,926599999.0
2007-06-21 03:18:00,0.7616,0.7616,0.7615,0.7615,331699996.0
2007-06-21 03:19:00,0.7615,0.7615,0.7614,0.7615,713499990.0
2007-06-21 03:20:00,0.7615,0.7615,0.76135,0.7614,565500011.0
2007-06-21 03:21:00,0.7614,0.7614,0.7611,0.7611,894199999.0
2007-06-21 03:22:00,0.7611,0.7612,0.7611,0.7612,762500007.0
2007-06-21 03:23:00,0.7612,0.7612,0.7611,0.7612,551300004.0
2007-06-21 03:24:00,0.7612,0.7612,0.7609,0.761,714500005.0
2007-06-21 03:25:00,0.761,0.7611,0.761,0.7611,626400004.0
2007-06-21 03:26:00,0.7611,0.7611,0.761,0.7611,686599995.0
2007-06-21 03:27:00,0.7611,0.7611,0.76095,0.761,226300001.0
2007-06-21 03:28:00,0.7611,0.76145,0.7611,0.76145,1005600006.0
2007-06-21 03:29:00,0.7615,0.7615,0.76125,0.76135,559300006.0
2007-06-21 03:30:00,0.7614,0.7614,0.7614,0.7614,47000000.0
2007-06-21 03:31:00,0.7614,0.7614,0.7613,0.7614,425200002.0
2007-06-21 03:32:00,0.7613,0.7614,0.7612,0.7614,604400000.0
2007-06-21 03:33:00,0.76135,0.7614,0.76135,0.7614,232300005.0
2007-06-21 03:34:00,0.76135,0.76135,0.76135,0.76135,28700001.0
2007-06-21 03:35:00,0.7614,0.7614,0.7614,0.7614,444799998.0
2007-06-21 03:36:00,0.7614,0.7614,0.7613,0.7614,360599997.0
2007-06-21 03:37:00,0.7614,0.7614,0.7614,0.7614,96500000.0
2007-06-21 03:38:00,0.7613,0.7613,0.7613,0.7613,96700001.0
2007-06-21 03:39:00,0.7613,0.7615,0.7613,0.7615,866900007.0
2007-06-21 03:40:00,0.76103,0.76158,0.76098,0.7611,234599998.0
2007-06-21 03:41:00,0.7615,0.7615,0.7615,0.7615,62399997.0
2007-06-21 03:42:00,0.76126,0.76135,0.76115,0.7613,197300000.0
2007-06-21 03:43:00,0.7615,0.7615,0.7614,0.7614,502799996.0
2007-06-21 03:44:00,0.7615,0.7615,0.7614,0.7614,299000003.0
2007-06-21 03:45:00,0.7614,0.7615,0.7613,0.76135,683100005.0
2007-06-21 03:46:00,0.7614,0.7614,0.7614,0.7614,123900001.0
2007-06-21 03:47:00,0.7614,0.7614,0.7613,0.7613,772400002.0
2007-06-21 03:48:00,0.7613,0.7615,0.7612,0.7614,763499999.0
2007-06-21 03:49:00,0.7614,0.7615,0.7614,0.76145,492500011.0
2007-06-21 03:50:00,0.7615,0.7615,0.7615,0.7615,332100001.0
2007-06-21 03:51:00,0.7615,0.7616,0.7614,0.7615,481399998.0
2007-06-21 03:52:00,0.7615,0.7615,0.7615,0.7615,176000000.0
2007-06-21 03:53:00,0.7615,0.7615,0.7614,0.7615,491700001.0
2007-06-21 03:54:00,0.7615,0.7616,0.7615,0.7616,123600000.0
2007-06-21 03:55:00,0.7615,0.7616,0.7615,0.7616,87000000.0
2007-06-21 03:56:00,0.7616,0.762,0.7616,0.7618,1398900004.0
2007-06-21 03:57:00,0.7618,0.7619,0.7617,0.7617,1331599993.0
2007-06-21 03:58:00,0.7618,0.7618,0.7617,0.7618,1055700008.0
2007-06-21 03:59:00,0.7618,0.7618,0.7618,0.7618,30200000.0
2007-06-21 04:00:00,0.7618,0.7618,0.7617,0.7617,377000004.0
2007-06-21 04:01:00,0.7617,0.7617,0.7616,0.76165,364400004.0
2007-06-21 04:02:00,0.7617,0.7617,0.7617,0.7617,107600000.0
2007-06-21 04:03:00,0.7617,0.7618,0.7615,0.7617,872199997.0
2007-06-21 04:04:00,0.7617,0.7617,0.7616,0.7617,390199999.0
2007-06-21 04:05:00,0.7617,0.7617,0.7617,0.7617,67200000.0
2007-06-21 04:06:00,0.7617,0.7621,0.7617,0.7621,1446999994.0
2007-06-21 04:07:00,0.7621,0.7621,0.7619,0.7619,678200003.0
2007-06-21 04:08:00,0.7619,0.7625,0.7619,0.7625,1763300002.0
2007-06-21 04:09:00,0.7625,0.7625,0.7622,0.7623,1467199983.0
2007-06-21 04:10:00,0.7623,0.7625,0.7623,0.7624,1361200005.0
2007-06-21 04:11:00,0.7625,0.7626,0.7625,0.7625,1561800009.0
2007-06-21 04:12:00,0.7626,0.7626,0.7625,0.7626,716200004.0
2007-06-21 04:13:00,0.7626,0.7626,0.7622,0.7623,926899997.0
2007-06-21 04:14:00,0.7623,0.7623,0.7621,0.7621,218999998.0
2007-06-21 04:15:00,0.7621,0.7623,0.7621,0.7621,533699995.0
2007-06-21 04:16:00,0.7622,0.7622,0.7622,0.7622,533699995.0
2007-06-21 04:17:00,0.76215,0.7622,0.7621,0.7622,841799996.0
2007-06-21 04:18:00,0.7622,0.7623,0.7621,0.7623,1349100000.0
2007-06-21 04:19:00,0.7623,0.7624,0.7623,0.7624,542699990.0
2007-06-21 04:20:00,0.7624,0.7624,0.76235,0.7624,567399998.0
2007-06-21 04:21:00,0.7623,0.7624,0.7622,0.7624,1031700009.0
2007-06-21 04:22:00,0.7624,0.7626,0.7623,0.76245,1422399992.0
2007-06-21 04:23:00,0.76245,0.7625,0.7624,0.7624,472500001.0
2007-06-21 04:24:00,0.7624,0.7624,0.7623,0.7624,1414100004.0
2007-06-21 04:25:00,0.7623,0.7624,0.7622,0.7623,182999995.0
2007-06-21 04:26:00,0.7623,0.7624,0.7621,0.7622,411100001.0
2007-06-21 04:27:00,0.7622,0.7622,0.7616,0.7618,1674299992.0
2007-06-21 04:28:00,0.7619,0.7619,0.7614,0.7617,2018799985.0
2007-06-21 04:29:00,0.7617,0.7617,0.7614,0.7615,2018799985.0
2007-06-21 04:30:00,0.7615,0.7615,0.7614,0.7614,1371999991.0
2007-06-21 04:31:00,0.7615,0.7615,0.7614,0.7615,605299993.0
2007-06-21 04:32:00,0.7615,0.7615,0.7612,0.7613,837199997.0
2007-06-21 04:33:00,0.7613,0.7616,0.7612,0.7616,504199994.0
2007-06-21 04:34:00,0.7616,0.7616,0.7614,0.7616,790100003.0
2007-06-21 04:35:00,0.7616,0.7617,0.7616,0.7617,247299998.0
2007-06-21 04:36:00,0.76165,0.7617,0.7616,0.7617,234599999.0
2007-06-21 04:37:00,0.7617,0.7617,0.7617,0.7617,35500000.0
2007-06-21 04:38:00,0.7617,0.7617,0.7617,0.7617,17500000.0
2007-06-21 04:39:00,0.7617,0.7618,0.7617,0.7617,475500000.0
2007-06-21 04:40:00,0.7617,0.7618,0.7616,0.7618,151699995.0
2007-06-21 04:41:00,0.7618,0.762,0.7616,0.762,708100001.0
2007-06-21 04:42:00,0.76195,0.7622,0.7619,0.7621,788099996.0
2007-06-21 04:43:00,0.7621,0.7621,0.762,0.762,568599992.0
2007-06-21 04:44:00,0.762,0.762,0.7619,0.7619,428600001.0
2007-06-21 04:45:00,0.762,0.762,0.7619,0.762,600200000.0
2007-06-21 04:46:00,0.762,0.762,0.7616,0.7617,988499999.0
2007-06-21 04:47:00,0.7618,0.7621,0.7617,0.7617,936899993.0
2007-06-21 04:48:00,0.7617,0.7618,0.7617,0.7618,199899995.0
2007-06-21 04:49:00,0.76175,0.7618,0.7616,0.7617,253700000.0
2007-06-21 04:50:00,0.7618,0.7618,0.76175,0.7618,133300001.0
2007-06-21 04:51:00,0.7618,0.7618,0.7615,0.7616,648599991.0
2007-06-21 04:52:00,0.7616,0.7619,0.7615,0.7616,537899985.0
2007-06-21 04:53:00,0.7617,0.7619,0.7617,0.7619,617199995.0
2007-06-21 04:54:00,0.7619,0.762,0.7619,0.762,641199997.0
2007-06-21 04:55:00,0.7619,0.762,0.7619,0.762,358400001.0
2007-06-21 04:56:00,0.762,0.762,0.7619,0.762,259299997.0
2007-06-21 04:57:00,0.762,0.7623,0.762,0.7622,240299999.0
2007-06-21 04:58:00,0.7622,0.7626,0.7621,0.7624,1220700009.0
2007-06-21 04:59:00,0.7624,0.7626,0.7624,0.7625,1382699999.0
2007-06-21 05:00:00,0.7625,0.7625,0.7623,0.7624,1385700002.0
2007-06-21 05:01:00,0.7624,0.7625,0.7624,0.7625,272400002.0
2007-06-21 05:02:00,0.7625,0.7625,0.7623,0.7623,629299995.0
2007-06-21 05:03:00,0.76185,0.76199,0.76179,0.76194,64300000.0
2007-06-21 05:04:00,0.7623,0.7624,0.7621,0.7621,633300001.0
2007-06-21 05:05:00,0.7621,0.7623,0.7621,0.76225,340200004.0
2007-06-21 05:06:00,0.7623,0.7623,0.7622,0.7622,428399999.0
2007-06-21 05:07:00,0.76235,0.7624,0.76235,0.7624,83400000.0
2007-06-21 05:08:00,0.7623,0.7623,0.7623,0.7623,118999997.0
2007-06-21 05:09:00,0.7622,0.7625,0.7622,0.7624,134100000.0
2007-06-21 05:10:00,0.7624,0.7624,0.7622,0.7622,423899996.0
2007-06-21 05:11:00,0.7622,0.76235,0.7622,0.76235,214400004.0
2007-06-21 05:12:00,0.7624,0.7625,0.76235,0.7624,206700001.0
2007-06-21 05:13:00,0.7624,0.7624,0.7624,0.7624,327700001.0
2007-06-21 05:14:00,0.7624,0.7624,0.7624,0.7624,29500000.0
2007-06-21 05:15:00,0.7624,0.7625,0.7624,0.7625,185599999.0
2007-06-21 05:16:00,0.7625,0.7625,0.7624,0.7625,233200002.0
2007-06-21 05:17:00,0.76221,0.76227,0.76208,0.76223,149200001.0
2007-06-21 05:18:00,0.76215,0.76215,0.76193,0.76213,137100001.0
2007-06-21 05:19:00,0.76219,0.76226,0.76207,0.76216,179000000.0
2007-06-21 05:20:00,0.7625,0.7625,0.7624,0.7625,166099999.0
2007-06-21 05:21:00,0.7625,0.7625,0.7623,0.7623,549800005.0
2007-06-21 05:22:00,0.7624,0.7624,0.7624,0.7624,22500000.0
2007-06-21 05:23:00,0.76218,0.76248,0.76207,0.76208,248899995.0
2007-06-21 05:24:00,0.7624,0.7624,0.7624,0.7624,35200000.0
2007-06-21 05:25:00,0.7624,0.7625,0.7624,0.7624,428100001.0
2007-06-21 05:26:00,0.7625,0.763,0.7625,0.763,828800000.0
2007-06-21 05:27:00,0.763,0.7632,0.76255,0.7629,1375299993.0
2007-06-21 05:28:00,0.7628,0.7631,0.7626,0.7626,1111499993.0
2007-06-21 05:29:00,0.7626,0.7626,0.7622,0.7623,1712200000.0
2007-06-21 05:30:00,0.7623,0.7624,0.7622,0.7624,1072600007.0
2007-06-21 05:31:00,0.7624,0.7624,0.7623,0.7624,686699984.0
2007-06-21 05:32:00,0.7624,0.7624,0.7623,0.7624,272600004.0
2007-06-21 05:33:00,0.7624,0.7624,0.7622,0.7624,1184899997.0
2007-06-21 05:34:00,0.7624,0.7625,0.7623,0.7625,255200001.0
2007-06-21 05:35:00,0.7625,0.7626,0.7625,0.7626,248900000.0
2007-06-21 05:36:00,0.7626,0.7626,0.7621,0.76235,1276899992.0
2007-06-21 05:37:00,0.76235,0.7626,0.76235,0.7625,268500000.0
2007-06-21 05:38:00,0.7625,0.7628,0.7624,0.7628,277500000.0
2007-06-21 05:39:00,0.7626,0.7629,0.7625,0.7627,1052399993.0
2007-06-21 05:40:00,0.76275,0.7631,0.7627,0.763,549400004.0
2007-06-21 05:41:00,0.76295,0.7632,0.76285,0.7631,2050900016.0
2007-06-21 05:42:00,0.7631,0.7631,0.7629,0.7629,429000000.0
2007-06-21 05:43:00,0.7629,0.7629,0.7627,0.7627,1046299995.0
2007-06-21 05:44:00,0.7627,0.7627,0.7625,0.7625,280699994.0
2007-06-21 05:45:00,0.7625,0.7625,0.7624,0.7624,157900003.0
2007-06-21 05:46:00,0.7624,0.7626,0.7624,0.7626,452300000.0
2007-06-21 05:47:00,0.7626,0.763,0.7625,0.763,962799996.0
2007-06-21 05:48:00,0.76295,0.76295,0.7628,0.7629,152999998.0
2007-06-21 05:49:00,0.7629,0.7629,0.7629,0.7629,131300000.0
2007-06-21 05:50:00,0.7628,0.7628,0.76275,0.76275,236500000.0
2007-06-21 05:51:00,0.76275,0.76275,0.7626,0.7626,427400000.0
2007-06-21 05:52:00,0.7626,0.7627,0.7626,0.7627,112299998.0
2007-06-21 05:53:00,0.7627,0.7627,0.7626,0.7627,258900003.0
2007-06-21 05:54:00,0.7627,0.7627,0.7626,0.7626,249200003.0
2007-06-21 05:55:00,0.7626,0.7629,0.7626,0.7629,1783699999.0
2007-06-21 05:56:00,0.7629,0.7629,0.7626,0.7628,1087999995.0
2007-06-21 05:57:00,0.7628,0.7628,0.7626,0.7628,668999995.0
2007-06-21 05:58:00,0.7628,0.7628,0.76235,0.7625,1477000001.0
2007-06-21 05:59:00,0.7626,0.7627,0.7625,0.7626,652199997.0
2007-06-21 06:00:00,0.7626,0.7627,0.7626,0.7627,293199998.0
2007-06-21 06:01:00,0.7627,0.7627,0.7626,0.7627,497899998.0
2007-06-21 06:02:00,0.7627,0.7627,0.7626,0.7626,209300000.0
2007-06-21 06:03:00,0.7626,0.7626,0.7624,0.7626,992199993.0
2007-06-21 06:04:00,0.7626,0.7626,0.7626,0.7626,1400000.0
2007-06-21 06:05:00,0.7626,0.7626,0.7625,0.7625,511400005.0
2007-06-21 06:06:00,0.7626,0.7626,0.76255,0.76255,163400003.0
2007-06-21 06:07:00,0.7626,0.7626,0.76255,0.7626,61300002.0
2007-06-21 06:08:00,0.76233,0.76258,0.76225,0.76234,760299996.0
2007-06-21 06:09:00,0.7626,0.7627,0.7626,0.7626,203800005.0
2007-06-21 06:10:00,0.76246,0.7625,0.76211,0.76225,291900001.0
2007-06-21 06:11:00,0.76231,0.76241,0.76223,0.7624,233500001.0
2007-06-21 06:12:00,0.7626,0.7627,0.7626,0.76265,516199999.0
2007-06-21 06:13:00,0.76265,0.7627,0.7625,0.7627,712100003.0
2007-06-21 06:14:00,0.7627,0.7627,0.7627,0.7627,40900000.0
2007-06-21 06:15:00,0.7627,0.7627,0.7626,0.7627,209499996.0
2007-06-21 06:16:00,0.7627,0.7627,0.7626,0.76265,283200004.0
2007-06-21 06:17:00,0.76265,0.76265,0.76265,0.76265,35000000.0
2007-06-21 06:18:00,0.7627,0.7627,0.7627,0.7627,65199999.0
2007-06-21 06:19:00,0.7627,0.7627,0.76265,0.76265,54700000.0
2007-06-21 06:20:00,0.7627,0.7629,0.7626,0.7627,522099999.0
2007-06-21 06:21:00,0.7627,0.7628,0.7626,0.7627,914699997.0
2007-06-21 06:22:00,0.7628,0.7628,0.7626,0.7627,944099994.0
2007-06-21 06:23:00,0.7626,0.7628,0.76255,0.7627,560399997.0
2007-06-21 06:24:00,0.76265,0.7627,0.7626,0.7627,140300002.0
2007-06-21 06:25:00,0.7627,0.7629,0.7627,0.76285,360400002.0
2007-06-21 06:26:00,0.7629,0.7629,0.7628,0.7628,781100002.0
2007-06-21 06:27:00,0.7628,0.7629,0.7628,0.7629,349200003.0
2007-06-21 06:28:00,0.7629,0.7632,0.76285,0.76295,1055600003.0
2007-06-21 06:29:00,0.763,0.7631,0.763,0.7631,167200001.0
2007-06-21 06:30:00,0.76274,0.76318,0.76265,0.76282,572300006.0
2007-06-21 06:31:00,0.7631,0.7631,0.76285,0.763,375400007.0
2007-06-21 06:32:00,0.763,0.7631,0.763,0.763,177900000.0
2007-06-21 06:33:00,0.763,0.7633,0.763,0.7633,1319499985.0
2007-06-21 06:34:00,0.7633,0.7634,0.7632,0.7633,1669899993.0
2007-06-21 06:35:00,0.7633,0.7634,0.7632,0.7632,1954999997.0
2007-06-21 06:36:00,0.7632,0.7632,0.7631,0.7631,466400002.0
2007-06-21 06:37:00,0.7631,0.7631,0.763,0.763,449700000.0
2007-06-21 06:38:00,0.763,0.763,0.7627,0.7629,1548099991.0
2007-06-21 06:39:00,0.7629,0.7629,0.7628,0.7628,738499997.0
2007-06-21 06:40:00,0.7628,0.7629,0.7628,0.7629,278799999.0
2007-06-21 06:41:00,0.7629,0.7629,0.7627,0.7628,415399993.0
2007-06-21 06:42:00,0.7628,0.7628,0.7627,0.76275,410699998.0
2007-06-21 06:43:00,0.7628,0.7629,0.7628,0.7628,348300005.0
2007-06-21 06:44:00,0.7628,0.7628,0.7626,0.7627,988100004.0
2007-06-21 06:45:00,0.7627,0.7627,0.7624,0.76255,341500003.0
2007-06-21 06:46:00,0.7626,0.7626,0.7624,0.7626,722199996.0
2007-06-21 06:47:00,0.7626,0.7626,0.7626,0.7626,48500001.0
2007-06-21 06:48:00,0.7626,0.7626,0.7625,0.7625,135900000.0
2007-06-21 06:49:00,0.7625,0.7626,0.7625,0.7626,262200001.0
2007-06-21 06:50:00,0.7626,0.7626,0.7624,0.7624,646699993.0
2007-06-21 06:51:00,0.76219,0.76249,0.76201,0.76221,306000004.0
2007-06-21 06:52:00,0.7625,0.7625,0.7625,0.7625,32900001.0
2007-06-21 06:53:00,0.76218,0.76236,0.76215,0.76226,123000002.0
2007-06-21 06:54:00,0.7625,0.7625,0.7625,0.7625,18400000.0
2007-06-21 06:55:00,0.7626,0.7626,0.7625,0.7625,97900000.0
2007-06-21 06:56:00,0.7624,0.7625,0.7624,0.7624,207099996.0
2007-06-21 06:57:00,0.7625,0.7627,0.7625,0.7627,894300003.0
2007-06-21 06:58:00,0.7626,0.7628,0.7626,0.7628,551899998.0
2007-06-21 06:59:00,0.7628,0.7628,0.7627,0.7627,237600001.0
2007-06-21 07:00:00,0.7627,0.7627,0.7626,0.7627,118999998.0
2007-06-21 07:01:00,0.7626,0.7626,0.7626,0.7626,15900000.0
2007-06-21 07:02:00,0.7626,0.7626,0.76255,0.76255,126600002.0
2007-06-21 07:03:00,0.76232,0.76245,0.76229,0.76236,220399994.0
2007-06-21 07:04:00,0.7626,0.7626,0.7625,0.7625,203199998.0
2007-06-21 07:05:00,0.7625,0.7626,0.7625,0.7626,210400000.0
2007-06-21 07:06:00,0.7626,0.7626,0.7626,0.7626,284899997.0
2007-06-21 07:07:00,0.76238,0.76239,0.76223,0.76238,339500005.0
2007-06-21 07:08:00,0.76239,0.76246,0.76229,0.76243,113100000.0
2007-06-21 07:09:00,0.7626,0.7626,0.7626,0.7626,133700002.0
2007-06-21 07:10:00,0.7626,0.7626,0.76255,0.76255,53400002.0
2007-06-21 07:11:00,0.7626,0.7626,0.76255,0.76255,45400002.0
2007-06-21 07:12:00,0.7626,0.7626,0.76255,0.76255,53400002.0
2007-06-21 07:13:00,0.7621,0.76226,0.7621,0.76226,223699997.0
2007-06-21 07:14:00,0.7626,0.7626,0.76255,0.76255,61299999.0
2007-06-21 07:15:00,0.7626,0.7626,0.7626,0.7626,40300000.0
2007-06-21 07:16:00,0.76242,0.76255,0.76234,0.76244,393000004.0
2007-06-21 07:17:00,0.7626,0.7626,0.7626,0.7626,87500005.0
2007-06-21 07:18:00,0.7626,0.7626,0.7625,0.7625,219400005.0
2007-06-21 07:19:00,0.7625,0.7625,0.7624,0.7624,383400006.0
2007-06-21 07:20:00,0.7624,0.7627,0.7624,0.7626,623900005.0
2007-06-21 07:21:00,0.76255,0.7626,0.7625,0.7625,313900002.0
2007-06-21 07:22:00,0.7624,0.7625,0.7624,0.7625,97900002.0
2007-06-21 07:23:00,0.7625,0.7626,0.7624,0.7625,694599997.0
2007-06-21 07:24:00,0.7625,0.7625,0.7624,0.7625,356499992.0
2007-06-21 07:25:00,0.7625,0.7626,0.7624,0.7626,874800007.0
2007-06-21 07:26:00,0.7626,0.7626,0.76235,0.76235,193100000.0
2007-06-21 07:27:00,0.76207,0.76243,0.76207,0.76217,337599992.0
2007-06-21 07:28:00,0.76219,0.76232,0.76204,0.76232,134500001.0
2007-06-21 07:29:00,0.76229,0.76235,0.76211,0.76215,306799995.0
2007-06-21 07:30:00,0.76248,0.76271,0.76228,0.76228,243799995.0
2007-06-21 07:31:00,0.7624,0.7624,0.7624,0.7624,39200001.0
2007-06-21 07:32:00,0.76271,0.76271,0.76227,0.76265,157100002.0
2007-06-21 07:33:00,0.76249,0.76251,0.76227,0.76234,212700002.0
2007-06-21 07:34:00,0.7624,0.7625,0.7624,0.7625,104000001.0
2007-06-21 07:35:00,0.7625,0.7625,0.7623,0.7623,339800002.0
2007-06-21 07:36:00,0.76225,0.7624,0.7621,0.76225,688500000.0
2007-06-21 07:37:00,0.76225,0.7624,0.7621,0.7622,979799999.0
2007-06-21 07:38:00,0.7622,0.7624,0.76215,0.7624,199299999.0
2007-06-21 07:39:00,0.7624,0.7625,0.7623,0.7625,517999999.0
2007-06-21 07:40:00,0.7625,0.7626,0.7624,0.7626,492999999.0
2007-06-21 07:41:00,0.76255,0.76255,0.7624,0.7625,244200000.0
2007-06-21 07:42:00,0.7625,0.7625,0.7625,0.7625,199600004.0
2007-06-21 07:43:00,0.7625,0.7626,0.7625,0.7626,197400000.0
2007-06-21 07:44:00,0.7626,0.7626,0.76255,0.76255,127100000.0
2007-06-21 07:45:00,0.7626,0.7626,0.7625,0.7625,228200004.0
2007-06-21 07:46:00,0.76245,0.7625,0.7624,0.7624,84400001.0
2007-06-21 07:47:00,0.7625,0.7625,0.7624,0.7625,438600002.0
2007-06-21 07:48:00,0.7625,0.7625,0.7625,0.7625,35199999.0
2007-06-21 07:49:00,0.7625,0.7625,0.7623,0.7623,511600005.0
2007-06-21 07:50:00,0.7623,0.7625,0.7622,0.7625,758199987.0
2007-06-21 07:51:00,0.7625,0.7625,0.7625,0.7625,43200000.0
2007-06-21 07:52:00,0.7625,0.7626,0.7625,0.7626,413199997.0
2007-06-21 07:53:00,0.7627,0.763,0.7627,0.763,476000008.0
2007-06-21 07:54:00,0.763,0.763,0.7626,0.7626,435499996.0
2007-06-21 07:55:00,0.7627,0.7629,0.7627,0.7629,348699997.0
2007-06-21 07:56:00,0.7628,0.7634,0.7628,0.7632,1273800009.0
2007-06-21 07:57:00,0.7632,0.7634,0.7632,0.7633,1342700006.0
2007-06-21 07:58:00,0.7633,0.7635,0.7632,0.76325,1391899991.0
2007-06-21 07:59:00,0.7632,0.7633,0.7631,0.7632,418999998.0
2007-06-21 08:00:00,0.76315,0.7643,0.7631,0.7643,1762500002.0
2007-06-21 08:01:00,0.7635,0.7659,0.7635,0.7646,1275500016.0
2007-06-21 08:02:00,0.7648,0.7653,0.7642,0.7644,1275500016.0
2007-06-21 08:03:00,0.7642,0.7642,0.7639,0.7641,1275500016.0
2007-06-21 08:04:00,0.7642,0.7645,0.7639,0.7639,1275500016.0
2007-06-21 08:05:00,0.7641,0.7642,0.7641,0.7641,1275500016.0
2007-06-21 08:06:00,0.76415,0.7643,0.7639,0.76425,1275500016.0
2007-06-21 08:07:00,0.7644,0.7645,0.7641,0.7641,2124699997.0
2007-06-21 08:08:00,0.7639,0.7642,0.7637,0.7641,2124699997.0
2007-06-21 08:09:00,0.7642,0.7645,0.7642,0.7642,2124699997.0
2007-06-21 08:10:00,0.7645,0.765,0.7641,0.7641,2124699997.0
2007-06-21 08:11:00,0.7639,0.7642,0.7639,0.7641,2124699997.0
2007-06-21 08:12:00,0.7641,0.7643,0.76405,0.7641,2124699997.0
2007-06-21 08:13:00,0.7641,0.7641,0.7638,0.764,1752300006.0
2007-06-21 08:14:00,0.764,0.764,0.7638,0.7638,1558799993.0
2007-06-21 08:15:00,0.7639,0.7641,0.7638,0.7641,1375500002.0
2007-06-21 08:16:00,0.764,0.7641,0.7639,0.7641,969999993.0
2007-06-21 08:17:00,0.7641,0.7641,0.7641,0.7641,40000000.0
2007-06-21 08:18:00,0.7641,0.7642,0.7641,0.7642,176900002.0
2007-06-21 08:19:00,0.7642,0.7642,0.7641,0.7641,320100000.0
2007-06-21 08:20:00,0.7642,0.7642,0.7641,0.7642,1007600000.0
2007-06-21 08:21:00,0.7641,0.7645,0.7641,0.7642,1007600000.0
2007-06-21 08:22:00,0.7641,0.7645,0.7641,0.7642,1007600000.0
2007-06-21 08:23:00,0.7643,0.7643,0.76415,0.7643,1007600000.0
2007-06-21 08:24:00,0.7643,0.7643,0.7642,0.7642,573799997.0
2007-06-21 08:25:00,0.7642,0.7644,0.7641,0.7643,809599998.0
2007-06-21 08:26:00,0.7643,0.7643,0.7641,0.7642,1360299998.0
2007-06-21 08:27:00,0.7642,0.7642,0.764,0.764,1106199999.0
2007-06-21 08:28:00,0.764,0.7642,0.764,0.764,518800007.0
2007-06-21 08:29:00,0.764,0.7642,0.764,0.7642,196399999.0
2007-06-21 08:30:00,0.7642,0.7642,0.7641,0.7641,1201699999.0
2007-06-21 08:31:00,0.764,0.7641,0.764,0.7641,756800000.0
2007-06-21 08:32:00,0.7641,0.7642,0.7641,0.7642,944199995.0
2007-06-21 08:33:00,0.7642,0.7643,0.764,0.76415,2004000004.0
2007-06-21 08:34:00,0.7642,0.7644,0.7641,0.7644,1228099995.0
2007-06-21 08:35:00,0.7644,0.7644,0.76425,0.7644,736899985.0
2007-06-21 08:36:00,0.7644,0.7644,0.7641,0.7642,1142200010.0
2007-06-21 08:37:00,0.7642,0.7642,0.7641,0.76415,413499999.0
2007-06-21 08:38:00,0.7642,0.7644,0.7642,0.7644,372899993.0
2007-06-21 08:39:00,0.7644,0.7644,0.7641,0.76435,1943099991.0
2007-06-21 08:40:00,0.76435,0.7644,0.7642,0.7643,421000002.0
2007-06-21 08:41:00,0.7643,0.7643,0.7642,0.7643,182500000.0
2007-06-21 08:42:00,0.7642,0.7643,0.7641,0.7643,349400000.0
2007-06-21 08:43:00,0.7642,0.7643,0.7642,0.7643,535900004.0
2007-06-21 08:44:00,0.7643,0.7643,0.7641,0.7641,700300008.0
2007-06-21 08:45:00,0.7642,0.7643,0.764,0.7641,970299996.0
2007-06-21 08:46:00,0.7642,0.7642,0.7641,0.7641,693899997.0
2007-06-21 08:47:00,0.7642,0.7643,0.76405,0.7643,693899997.0
2007-06-21 08:48:00,0.7643,0.7643,0.7643,0.7643,126099997.0
2007-06-21 08:49:00,0.7643,0.7643,0.7642,0.76425,621300000.0
2007-06-21 08:50:00,0.7643,0.7643,0.7641,0.7642,1256500000.0
2007-06-21 08:51:00,0.7641,0.7642,0.7641,0.7641,887400009.0
2007-06-21 08:52:00,0.7642,0.7642,0.7641,0.7641,887400009.0
2007-06-21 08:53:00,0.7641,0.7641,0.7641,0.7641,887400009.0
2007-06-21 08:54:00,0.7641,0.7645,0.7641,0.7645,1783100017.0
2007-06-21 08:55:00,0.7645,0.7645,0.7643,0.7645,1842399987.0
2007-06-21 08:56:00,0.7645,0.7645,0.7644,0.7644,399799996.0
2007-06-21 08:57:00,0.7645,0.7646,0.7644,0.7644,593800002.0
2007-06-21 08:58:00,0.76435,0.7645,0.7643,0.7645,839000003.0
2007-06-21 08:59:00,0.7645,0.7645,0.7642,0.7643,1591299998.0
2007-06-21 09:00:00,0.76435,0.7645,0.7643,0.7644,840799997.0
2007-06-21 09:01:00,0.7644,0.7645,0.76415,0.7643,1828299995.0
2007-06-21 09:02:00,0.7643,0.7643,0.7639,0.764,1453699994.0
2007-06-21 09:03:00,0.7639,0.7641,0.7637,0.7639,1745199993.0
2007-06-21 09:04:00,0.7638,0.7639,0.7635,0.7639,1745199993.0
2007-06-21 09:05:00,0.7639,0.7639,0.7637,0.7638,918100013.0
2007-06-21 09:06:00,0.7637,0.7639,0.7635,0.7637,1664500000.0
2007-06-21 09:07:00,0.7637,0.7638,0.7635,0.7635,1664500000.0
2007-06-21 09:08:00,0.7636,0.7637,0.7636,0.7636,830499997.0
2007-06-21 09:09:00,0.7639,0.7645,0.7639,0.7645,1773100005.0
2007-06-21 09:10:00,0.764,0.764,0.7636,0.76365,1773100005.0
2007-06-21 09:11:00,0.7635,0.7637,0.7635,0.7635,743799994.0
2007-06-21 09:12:00,0.76345,0.7635,0.7633,0.7634,743799994.0
2007-06-21 09:13:00,0.7634,0.7635,0.7632,0.7632,1731699992.0
2007-06-21 09:14:00,0.763,0.7632,0.763,0.7631,1731699992.0
2007-06-21 09:15:00,0.7631,0.7632,0.763,0.7632,790700003.0
2007-06-21 09:16:00,0.7632,0.7633,0.7631,0.7633,1007399995.0
2007-06-21 09:17:00,0.7632,0.7634,0.7632,0.7633,1210799989.0
2007-06-21 09:18:00,0.7633,0.7633,0.7633,0.7633,1105899995.0
2007-06-21 09:19:00,0.7633,0.7634,0.7633,0.7634,1695200000.0
2007-06-21 09:20:00,0.7634,0.7635,0.7633,0.7635,1844099989.0
2007-06-21 09:21:00,0.7635,0.7637,0.7635,0.7636,885199998.0
2007-06-21 09:22:00,0.7636,0.7636,0.7635,0.7635,771000007.0
2007-06-21 09:23:00,0.7634,0.7634,0.7632,0.7632,1865199990.0
2007-06-21 09:24:00,0.7634,0.7634,0.763,0.7632,1865199990.0
2007-06-21 09:25:00,0.7629,0.763,0.7628,0.763,1865199990.0
2007-06-21 09:26:00,0.7629,0.763,0.7629,0.763,252300003.0
2007-06-21 09:27:00,0.7627,0.7628,0.7627,0.7627,1018700002.0
2007-06-21 09:28:00,0.7625,0.763,0.7624,0.7624,1018700002.0
2007-06-21 09:29:00,0.7625,0.7627,0.7624,0.7627,1018700002.0
2007-06-21 09:30:00,0.7625,0.7625,0.7624,0.7624,1018700002.0
2007-06-21 09:31:00,0.7624,0.7626,0.7624,0.7626,1924300001.0
2007-06-21 09:32:00,0.7625,0.7627,0.7625,0.7627,930400003.0
2007-06-21 09:33:00,0.7627,0.7628,0.7627,0.7627,727599997.0
2007-06-21 09:34:00,0.7627,0.7628,0.7627,0.76275,289399993.0
2007-06-21 09:35:00,0.7628,0.7628,0.7627,0.7627,304800002.0
2007-06-21 09:36:00,0.7627,0.7628,0.7627,0.7628,1139599998.0
2007-06-21 09:37:00,0.7628,0.7629,0.7627,0.7629,347000002.0
2007-06-21 09:38:00,0.7629,0.7629,0.7629,0.7629,805800004.0
2007-06-21 09:39:00,0.7629,0.7629,0.7627,0.7627,400300004.0
2007-06-21 09:40:00,0.7627,0.7627,0.7625,0.7625,1335100016.0
2007-06-21 09:41:00,0.7626,0.7627,0.7624,0.7625,1096499989.0
2007-06-21 09:42:00,0.7625,0.7627,0.7625,0.7627,1008200006.0
2007-06-21 09:43:00,0.7627,0.7627,0.7626,0.7627,403999998.0
2007-06-21 09:44:00,0.7627,0.7628,0.7627,0.7627,275499998.0
2007-06-21 09:45:00,0.7627,0.7628,0.76265,0.76265,931800001.0
2007-06-21 09:46:00,0.7627,0.7629,0.7627,0.7629,1286100004.0
2007-06-21 09:47:00,0.7629,0.763,0.7629,0.763,1089699996.0
2007-06-21 09:48:00,0.763,0.763,0.7628,0.763,1385500002.0
2007-06-21 09:49:00,0.7628,0.763,0.7628,0.763,690100003.0
2007-06-21 09:50:00,0.763,0.763,0.763,0.763,326400004.0
2007-06-21 09:51:00,0.763,0.763,0.763,0.763,151200006.0
2007-06-21 09:52:00,0.763,0.763,0.7629,0.763,1752900011.0
2007-06-21 09:53:00,0.763,0.763,0.7629,0.763,675399997.0
2007-06-21 09:54:00,0.763,0.7631,0.76295,0.763,828300011.0
2007-06-21 09:55:00,0.763,0.763,0.763,0.763,578199999.0
2007-06-21 09:56:00,0.7631,0.7632,0.763,0.763,1222900001.0
2007-06-21 09:57:00,0.763,0.7631,0.763,0.7631,288700002.0
2007-06-21 09:58:00,0.7631,0.7632,0.7629,0.7629,536000006.0
2007-06-21 09:59:00,0.763,0.763,0.7629,0.763,621500011.0
2007-06-21 10:00:00,0.763,0.7631,0.76295,0.763,779500014.0
2007-06-21 10:01:00,0.7631,0.7631,0.763,0.7631,233400005.0
2007-06-21 10:02:00,0.76273,0.76283,0.7625,0.76262,360099997.0
2007-06-21 10:03:00,0.7631,0.7634,0.76305,0.76315,643300004.0
2007-06-21 10:04:00,0.76315,0.7632,0.76305,0.7631,293599998.0
2007-06-21 10:05:00,0.7631,0.7631,0.76295,0.763,567399999.0
2007-06-21 10:06:00,0.763,0.7631,0.7629,0.7629,1186300003.0
2007-06-21 10:07:00,0.7629,0.7631,0.7629,0.7631,367099996.0
2007-06-21 10:08:00,0.7631,0.7631,0.763,0.7631,276399999.0
2007-06-21 10:09:00,0.7631,0.7631,0.763,0.763,648200004.0
2007-06-21 10:10:00,0.763,0.7634,0.763,0.7631,1921799990.0
2007-06-21 10:11:00,0.7631,0.7635,0.763,0.7632,1689299996.0
2007-06-21 10:12:00,0.7633,0.7635,0.7632,0.7635,769000000.0
2007-06-21 10:13:00,0.7635,0.7635,0.7633,0.7634,660500008.0
2007-06-21 10:14:00,0.7634,0.7634,0.7632,0.76325,1970799999.0
2007-06-21 10:15:00,0.7633,0.7633,0.7633,0.7633,84700001.0
2007-06-21 10:16:00,0.76303,0.76323,0.76271,0.76277,1977700004.0
2007-06-21 10:17:00,0.7631,0.76321,0.76289,0.76292,245199999.0
2007-06-21 10:18:00,0.7633,0.7633,0.7632,0.7632,147999997.0
2007-06-21 10:19:00,0.7632,0.7633,0.7632,0.7633,439399998.0
2007-06-21 10:20:00,0.7633,0.7633,0.7633,0.7633,186499996.0
2007-06-21 10:21:00,0.7633,0.7633,0.7632,0.76325,355099994.0
2007-06-21 10:22:00,0.7633,0.7633,0.76325,0.76325,159400002.0
2007-06-21 10:23:00,0.7633,0.7634,0.7633,0.7634,860500001.0
2007-06-21 10:24:00,0.7634,0.7635,0.7634,0.7635,647900003.0
2007-06-21 10:25:00,0.7635,0.7635,0.7635,0.7635,612799998.0
2007-06-21 10:26:00,0.7635,0.7635,0.7633,0.7635,845199993.0
2007-06-21 10:27:00,0.7635,0.7636,0.7635,0.7636,248800001.0
2007-06-21 10:28:00,0.7636,0.7636,0.7635,0.7636,250000000.0
2007-06-21 10:29:00,0.7636,0.7636,0.7635,0.7635,167600000.0
2007-06-21 10:30:00,0.7635,0.7635,0.7634,0.7634,81500000.0
2007-06-21 10:31:00,0.7635,0.7635,0.7635,0.7635,34099998.0
2007-06-21 10:32:00,0.7635,0.7636,0.7635,0.7635,514799996.0
2007-06-21 10:33:00,0.7636,0.7636,0.7636,0.7636,118000000.0
2007-06-21 10:34:00,0.7636,0.7636,0.76355,0.76355,230600001.0
2007-06-21 10:35:00,0.76355,0.7636,0.7634,0.7635,336499993.0
2007-06-21 10:36:00,0.7635,0.7635,0.7635,0.7635,39500000.0
2007-06-21 10:37:00,0.7635,0.7635,0.7634,0.7635,680700009.0
2007-06-21 10:38:00,0.7634,0.7634,0.7633,0.7634,237499999.0
2007-06-21 10:39:00,0.7634,0.7634,0.7632,0.7633,1171199997.0
2007-06-21 10:40:00,0.7633,0.7633,0.7633,0.7633,524800001.0
2007-06-21 10:41:00,0.7633,0.7633,0.7632,0.7632,196499999.0
2007-06-21 10:42:00,0.7632,0.7633,0.7632,0.7632,559300006.0
2007-06-21 10:43:00,0.7632,0.7633,0.7632,0.7633,161499998.0
2007-06-21 10:44:00,0.7633,0.7633,0.7632,0.7633,313799999.0
2007-06-21 10:45:00,0.7633,0.7634,0.7633,0.7634,837100001.0
2007-06-21 10:46:00,0.7634,0.7634,0.76335,0.7634,203800008.0
2007-06-21 10:47:00,0.7634,0.7636,0.7634,0.7634,802000015.0
2007-06-21 10:48:00,0.7634,0.7635,0.7634,0.7635,76900000.0
2007-06-21 10:49:00,0.7635,0.7635,0.7634,0.7634,211999999.0
2007-06-21 10:50:00,0.7634,0.7634,0.7634,0.7634,249999998.0
2007-06-21 10:51:00,0.7634,0.7634,0.7634,0.7634,258500000.0
2007-06-21 10:52:00,0.7634,0.7635,0.7633,0.7635,303400001.0
2007-06-21 10:53:00,0.7635,0.7635,0.7634,0.7635,565900002.0
2007-06-21 10:54:00,0.7635,0.7635,0.7635,0.7635,12800000.0
2007-06-21 10:55:00,0.7635,0.7644,0.7635,0.7643,1348000006.0
2007-06-21 10:56:00,0.7643,0.7643,0.7641,0.7642,910100006.0
2007-06-21 10:57:00,0.7642,0.7642,0.7637,0.764,753700009.0
2007-06-21 10:58:00,0.764,0.764,0.76385,0.7639,126300002.0
2007-06-21 10:59:00,0.7639,0.7639,0.7634,0.7636,1650099987.0
2007-06-21 11:00:00,0.7636,0.7636,0.7635,0.7636,344699997.0
2007-06-21 11:01:00,0.7636,0.7636,0.7634,0.7636,178300001.0
2007-06-21 11:02:00,0.7636,0.7636,0.7634,0.7635,249800007.0
2007-06-21 11:03:00,0.7635,0.7638,0.7635,0.7636,1199099991.0
2007-06-21 11:04:00,0.7637,0.7637,0.7633,0.7635,900400010.0
2007-06-21 11:05:00,0.7635,0.7636,0.7632,0.7634,979000013.0
2007-06-21 11:06:00,0.7634,0.7634,0.7634,0.7634,235600001.0
2007-06-21 11:07:00,0.7634,0.7634,0.7634,0.7634,15900000.0
2007-06-21 11:08:00,0.7634,0.7637,0.76335,0.7636,1106200005.0
2007-06-21 11:09:00,0.7636,0.7636,0.76315,0.7632,1108299993.0
2007-06-21 11:10:00,0.7632,0.7632,0.7632,0.7632,52599998.0
2007-06-21 11:11:00,0.7632,0.7632,0.7632,0.7632,50199999.0
2007-06-21 11:12:00,0.7632,0.7633,0.7632,0.7633,158900001.0
2007-06-21 11:13:00,0.7633,0.7634,0.7631,0.7632,1561900005.0
2007-06-21 11:14:00,0.7632,0.7632,0.7631,0.7632,1100399993.0
2007-06-21 11:15:00,0.7632,0.7632,0.7632,0.7632,363900001.0
2007-06-21 11:16:00,0.7632,0.7632,0.7632,0.7632,147399999.0
2007-06-21 11:17:00,0.7632,0.7634,0.7632,0.76335,346799999.0
2007-06-21 11:18:00,0.76325,0.7635,0.76325,0.7633,256100001.0
2007-06-21 11:19:00,0.7633,0.7634,0.7633,0.7634,96399998.0
2007-06-21 11:20:00,0.7634,0.7635,0.76325,0.76325,620499990.0
2007-06-21 11:21:00,0.7633,0.7635,0.7633,0.7634,209600000.0
2007-06-21 11:22:00,0.7634,0.7635,0.7634,0.7635,26700001.0
2007-06-21 11:23:00,0.7635,0.7635,0.7635,0.7635,7200000.0
2007-06-21 11:24:00,0.76301,0.76328,0.76285,0.76285,1287499996.0
2007-06-21 11:25:00,0.7635,0.7635,0.7633,0.7633,697200002.0
2007-06-21 11:26:00,0.7633,0.7636,0.7633,0.7633,1246899999.0
2007-06-21 11:27:00,0.7633,0.7633,0.7632,0.7632,316099996.0
2007-06-21 11:28:00,0.7633,0.7633,0.7633,0.7633,213199995.0
2007-06-21 11:29:00,0.7633,0.7634,0.7632,0.7632,179300001.0
2007-06-21 11:30:00,0.7632,0.7632,0.7632,0.7632,46400002.0
2007-06-21 11:31:00,0.7633,0.7633,0.7632,0.7633,450299994.0
2007-06-21 11:32:00,0.7633,0.7633,0.7631,0.7632,385499998.0
2007-06-21 11:33:00,0.7632,0.7632,0.763,0.763,766699999.0
2007-06-21 11:34:00,0.763,0.763,0.7629,0.7629,1138200009.0
2007-06-21 11:35:00,0.7629,0.7629,0.7628,0.7628,443099996.0
2007-06-21 11:36:00,0.7628,0.7629,0.7627,0.7628,1498500001.0
2007-06-21 11:37:00,0.7628,0.7628,0.76265,0.7627,648100006.0
2007-06-21 11:38:00,0.7627,0.7628,0.7627,0.7628,374899992.0
2007-06-21 11:39:00,0.76275,0.7628,0.76275,0.76275,27200000.0
2007-06-21 11:40:00,0.76275,0.7628,0.7626,0.7627,570799994.0
2007-06-21 11:41:00,0.7627,0.7629,0.7627,0.7629,722299998.0
2007-06-21 11:42:00,0.7629,0.763,0.7628,0.7629,277699996.0
2007-06-21 11:43:00,0.7629,0.763,0.76275,0.7628,692700002.0
2007-06-21 11:44:00,0.7629,0.763,0.7628,0.7629,526400011.0
2007-06-21 11:45:00,0.763,0.7631,0.7629,0.763,564999998.0
2007-06-21 11:46:00,0.763,0.7631,0.76285,0.763,651999998.0
2007-06-21 11:47:00,0.7629,0.763,0.7629,0.763,87800000.0
2007-06-21 11:48:00,0.763,0.763,0.7628,0.7628,701199996.0
2007-06-21 11:49:00,0.7628,0.7628,0.7627,0.7627,420299997.0
2007-06-21 11:50:00,0.7629,0.7629,0.7627,0.7627,213899998.0
2007-06-21 11:51:00,0.7627,0.7628,0.7627,0.7628,992700013.0
2007-06-21 11:52:00,0.7626,0.7627,0.76255,0.76265,992700013.0
2007-06-21 11:53:00,0.7627,0.7627,0.7625,0.7625,911400001.0
2007-06-21 11:54:00,0.7624,0.7626,0.76235,0.7625,1241000007.0
2007-06-21 11:55:00,0.7624,0.7625,0.7623,0.7625,303899995.0
2007-06-21 11:56:00,0.7624,0.7625,0.7623,0.7625,303899995.0
2007-06-21 11:57:00,0.7625,0.7625,0.7624,0.7625,848200014.0
2007-06-21 11:58:00,0.7625,0.7625,0.7624,0.7625,209100001.0
2007-06-21 11:59:00,0.7625,0.7626,0.7624,0.7625,709199996.0
2007-06-21 12:00:00,0.7625,0.7625,0.7622,0.7625,1208100004.0
2007-06-21 12:01:00,0.7625,0.7625,0.7621,0.7622,962100001.0
2007-06-21 12:02:00,0.7622,0.7625,0.7622,0.7624,398100000.0
2007-06-21 12:03:00,0.7624,0.7625,0.7623,0.7625,223300003.0
2007-06-21 12:04:00,0.7625,0.7626,0.7624,0.7625,1327699993.0
2007-06-21 12:05:00,0.7625,0.7626,0.7625,0.7625,336600000.0
2007-06-21 12:06:00,0.7624,0.7625,0.7624,0.7625,90800000.0
2007-06-21 12:07:00,0.7625,0.7625,0.7625,0.7625,61600000.0
2007-06-21 12:08:00,0.7625,0.7625,0.7625,0.7625,120000000.0
2007-06-21 12:09:00,0.7625,0.7625,0.7625,0.7625,501699991.0
2007-06-21 12:10:00,0.7625,0.7625,0.7625,0.7625,280800001.0
2007-06-21 12:11:00,0.7625,0.7625,0.7625,0.7625,117199996.0
2007-06-21 12:12:00,0.7625,0.7626,0.7625,0.7625,331399999.0
2007-06-21 12:13:00,0.7625,0.7625,0.7625,0.7625,349099998.0
2007-06-21 12:14:00,0.7625,0.7625,0.7623,0.7625,244600001.0
2007-06-21 12:15:00,0.7625,0.7625,0.7625,0.7625,61800000.0
2007-06-21 12:16:00,0.7625,0.7626,0.7624,0.76245,185199996.0
2007-06-21 12:17:00,0.7625,0.7626,0.7624,0.7624,88099999.0
2007-06-21 12:18:00,0.7624,0.7624,0.76235,0.7624,220599997.0
2007-06-21 12:19:00,0.7624,0.7624,0.7621,0.7621,861499994.0
2007-06-21 12:20:00,0.7622,0.7624,0.762,0.7622,1012700003.0
2007-06-21 12:21:00,0.7622,0.7624,0.762,0.76215,1014799995.0
2007-06-21 12:22:00,0.7622,0.7622,0.7621,0.7621,52500001.0
2007-06-21 12:23:00,0.7621,0.7622,0.7621,0.7622,123000002.0
2007-06-21 12:24:00,0.7622,0.7622,0.7621,0.7621,320600005.0
2007-06-21 12:25:00,0.7622,0.7622,0.7622,0.7622,142100002.0
2007-06-21 12:26:00,0.7622,0.7622,0.7622,0.7622,100100000.0
2007-06-21 12:27:00,0.7622,0.7622,0.7622,0.7622,61100001.0
2007-06-21 12:28:00,0.7622,0.7622,0.7622,0.7622,9500000.0
2007-06-21 12:29:00,0.7622,0.7622,0.7622,0.7622,79200000.0
2007-06-21 12:30:00,0.76215,0.76215,0.76215,0.76215,14300000.0
2007-06-21 12:31:00,0.7622,0.7622,0.7622,0.7622,10300000.0
2007-06-21 12:32:00,0.7622,0.7622,0.7621,0.7621,377400001.0
2007-06-21 12:33:00,0.7621,0.7623,0.7621,0.7622,499900003.0
2007-06-21 12:34:00,0.76215,0.7622,0.7621,0.7622,452000006.0
2007-06-21 12:35:00,0.7622,0.7623,0.76215,0.76215,245399997.0
2007-06-21 12:36:00,0.7622,0.7622,0.7622,0.7622,19900000.0
2007-06-21 12:37:00,0.7619,0.762,0.76179,0.76193,1698399997.0
2007-06-21 12:38:00,0.7622,0.7622,0.7622,0.7622,23100000.0
2007-06-21 12:39:00,0.762,0.76231,0.76197,0.762,552900004.0
2007-06-21 12:40:00,0.7622,0.7622,0.7621,0.7622,368599999.0
2007-06-21 12:41:00,0.7622,0.7622,0.7622,0.7622,50899998.0
2007-06-21 12:42:00,0.76199,0.76216,0.76182,0.76182,1860200008.0
2007-06-21 12:43:00,0.7622,0.7624,0.7622,0.7623,381100006.0
2007-06-21 12:44:00,0.7623,0.7624,0.7622,0.7623,658500000.0
2007-06-21 12:45:00,0.7623,0.7623,0.76225,0.76225,254700001.0
2007-06-21 12:46:00,0.76225,0.7624,0.7622,0.76225,418299997.0
2007-06-21 12:47:00,0.76225,0.7624,0.7621,0.7624,453900001.0
2007-06-21 12:48:00,0.7624,0.7624,0.7622,0.7623,467300004.0
2007-06-21 12:49:00,0.7623,0.7623,0.762,0.762,1350499995.0
2007-06-21 12:50:00,0.7623,0.7624,0.7623,0.7623,838699996.0
2007-06-21 12:51:00,0.7623,0.7623,0.7623,0.7623,838699996.0
2007-06-21 12:52:00,0.7623,0.7625,0.7622,0.7624,1461400006.0
2007-06-21 12:53:00,0.7624,0.7625,0.7624,0.7624,368099999.0
2007-06-21 12:54:00,0.7624,0.7625,0.7624,0.7624,341100000.0
2007-06-21 12:55:00,0.7624,0.7625,0.7624,0.7624,838300009.0
2007-06-21 12:56:00,0.7624,0.7624,0.7623,0.7624,340000002.0
2007-06-21 12:57:00,0.76235,0.76235,0.76235,0.76235,27500000.0
2007-06-21 12:58:00,0.7624,0.7624,0.7623,0.7624,418799999.0
2007-06-21 12:59:00,0.7625,0.7625,0.7612,0.7619,340300000.0
2007-06-21 13:00:00,0.7616,0.7616,0.761,0.7616,340300000.0
2007-06-21 13:01:00,0.7616,0.7616,0.7615,0.7615,340300000.0
2007-06-21 13:02:00,0.7615,0.7621,0.7615,0.7621,1229200004.0
2007-06-21 13:03:00,0.7622,0.7624,0.76195,0.7621,921599995.0
2007-06-21 13:04:00,0.7621,0.7622,0.7619,0.762,1277699999.0
2007-06-21 13:05:00,0.762,0.762,0.762,0.762,38000000.0
2007-06-21 13:06:00,0.762,0.7621,0.7618,0.7619,471399999.0
2007-06-21 13:07:00,0.7619,0.762,0.7618,0.7618,301599994.0
2007-06-21 13:08:00,0.7618,0.7618,0.7618,0.7618,40700000.0
2007-06-21 13:09:00,0.7618,0.7619,0.7617,0.7618,434400002.0
2007-06-21 13:10:00,0.7618,0.7618,0.7616,0.7617,613199998.0
2007-06-21 13:11:00,0.7617,0.7617,0.7615,0.7616,1057500006.0
2007-06-21 13:12:00,0.76139,0.76144,0.7612,0.76135,487999996.0
2007-06-21 13:13:00,0.7616,0.7616,0.7616,0.7616,233599991.0
2007-06-21 13:14:00,0.7616,0.7616,0.7616,0.7616,304999995.0
2007-06-21 13:15:00,0.7616,0.7616,0.7616,0.7616,36899999.0
2007-06-21 13:16:00,0.7616,0.7616,0.7616,0.7616,96699998.0
2007-06-21 13:17:00,0.7616,0.7616,0.7614,0.7615,634700004.0
2007-06-21 13:18:00,0.76145,0.7615,0.7614,0.7614,326899999.0
2007-06-21 13:19:00,0.7615,0.7617,0.7615,0.7617,834999998.0
2007-06-21 13:20:00,0.7617,0.7617,0.7617,0.7617,108799999.0
2007-06-21 13:21:00,0.7617,0.7618,0.7616,0.7618,732199995.0
2007-06-21 13:22:00,0.7618,0.762,0.7617,0.7619,165100001.0
2007-06-21 13:23:00,0.7619,0.762,0.7618,0.762,247500003.0
2007-06-21 13:24:00,0.762,0.762,0.7619,0.7619,184099998.0
2007-06-21 13:25:00,0.7619,0.7619,0.7619,0.7619,54899997.0
2007-06-21 13:26:00,0.762,0.762,0.76185,0.76185,171399994.0
2007-06-21 13:27:00,0.76185,0.7619,0.76185,0.7619,105699997.0
2007-06-21 13:28:00,0.76185,0.762,0.76175,0.7619,477399998.0
2007-06-21 13:29:00,0.7619,0.762,0.76185,0.762,141500000.0
2007-06-21 13:30:00,0.762,0.7621,0.7619,0.7619,196200000.0
2007-06-21 13:31:00,0.7619,0.7621,0.7619,0.7621,235500002.0
2007-06-21 13:32:00,0.7621,0.7621,0.76205,0.76205,16800000.0
2007-06-21 13:33:00,0.7621,0.7623,0.7619,0.7622,442700001.0
2007-06-21 13:34:00,0.7622,0.7623,0.7621,0.7623,310499998.0
2007-06-21 13:35:00,0.76225,0.7627,0.76225,0.7626,1159900002.0
2007-06-21 13:36:00,0.7626,0.7627,0.7625,0.7625,933799997.0
2007-06-21 13:37:00,0.7624,0.7625,0.7623,0.7625,218499999.0
2007-06-21 13:38:00,0.7626,0.7627,0.7625,0.7626,688299998.0
2007-06-21 13:39:00,0.7627,0.763,0.7627,0.763,417300001.0
2007-06-21 13:40:00,0.763,0.7634,0.76275,0.7634,1316299986.0
2007-06-21 13:41:00,0.7634,0.7634,0.7631,0.76315,573000002.0
2007-06-21 13:42:00,0.76315,0.7634,0.763,0.7631,1087399999.0
2007-06-21 13:43:00,0.7631,0.7631,0.76305,0.76305,370000000.0
2007-06-21 13:44:00,0.76305,0.7631,0.7627,0.7628,1005999993.0
2007-06-21 13:45:00,0.7628,0.7629,0.7626,0.76265,1357600009.0
2007-06-21 13:46:00,0.76265,0.7629,0.76265,0.7629,764300005.0
2007-06-21 13:47:00,0.7629,0.7631,0.7627,0.7627,821999998.0
2007-06-21 13:48:00,0.7627,0.7628,0.76265,0.7628,352000001.0
2007-06-21 13:49:00,0.7628,0.7628,0.76275,0.76275,28800000.0
2007-06-21 13:50:00,0.7628,0.7628,0.7625,0.76265,462199997.0
2007-06-21 13:51:00,0.76265,0.763,0.7626,0.7629,945700003.0
2007-06-21 13:52:00,0.7629,0.763,0.7629,0.7629,180600003.0
2007-06-21 13:53:00,0.7629,0.763,0.7628,0.7628,461199999.0
2007-06-21 13:54:00,0.76295,0.763,0.76285,0.763,333600004.0
2007-06-21 13:55:00,0.763,0.7631,0.763,0.7631,609599996.0
2007-06-21 13:56:00,0.7631,0.7634,0.7631,0.7632,1517100007.0
2007-06-21 13:57:00,0.7632,0.7632,0.763,0.763,596800003.0
2007-06-21 13:58:00,0.763,0.763,0.7628,0.763,701799998.0
2007-06-21 13:59:00,0.763,0.7631,0.76265,0.76285,1318899991.0
2007-06-21 14:00:00,0.76285,0.763,0.76275,0.7628,847499995.0
2007-06-21 14:01:00,0.7628,0.7629,0.7628,0.7628,809900010.0
2007-06-21 14:02:00,0.7628,0.7634,0.7628,0.7632,666999997.0
2007-06-21 14:03:00,0.7633,0.7634,0.7633,0.7634,1108299998.0
2007-06-21 14:04:00,0.7634,0.7634,0.7629,0.7631,1317400008.0
2007-06-21 14:05:00,0.7631,0.7631,0.76285,0.76295,323000002.0
2007-06-21 14:06:00,0.763,0.763,0.7628,0.763,1052200003.0
2007-06-21 14:07:00,0.763,0.7631,0.763,0.763,1381099997.0
2007-06-21 14:08:00,0.763,0.7632,0.763,0.76315,137499996.0
2007-06-21 14:09:00,0.7632,0.7633,0.7632,0.7633,109100001.0
2007-06-21 14:10:00,0.7633,0.7634,0.7632,0.7633,278300000.0
2007-06-21 14:11:00,0.7633,0.7634,0.7633,0.76335,110599999.0
2007-06-21 14:12:00,0.7634,0.7634,0.7633,0.7633,670099997.0
2007-06-21 14:13:00,0.7632,0.7633,0.7632,0.7633,170099999.0
2007-06-21 14:14:00,0.7633,0.7633,0.7633,0.7633,103699999.0
2007-06-21 14:15:00,0.7633,0.7633,0.7633,0.7633,269600000.0
2007-06-21 14:16:00,0.7633,0.7633,0.763,0.76305,530200003.0
2007-06-21 14:17:00,0.7631,0.7632,0.7629,0.7632,608900000.0
2007-06-21 14:18:00,0.7632,0.7633,0.7632,0.7633,834799990.0
2007-06-21 14:19:00,0.7633,0.7633,0.76325,0.76325,223799999.0
2007-06-21 14:20:00,0.76325,0.7633,0.7632,0.76325,373699999.0
2007-06-21 14:21:00,0.76325,0.7633,0.7631,0.7631,789500003.0
2007-06-21 14:22:00,0.7631,0.7631,0.7626,0.7626,2145099997.0
2007-06-21 14:23:00,0.7626,0.7629,0.7626,0.7629,1330999999.0
2007-06-21 14:24:00,0.7629,0.7629,0.7628,0.7629,1366699993.0
2007-06-21 14:25:00,0.76285,0.7629,0.76275,0.7628,714300009.0
2007-06-21 14:26:00,0.7628,0.7628,0.7628,0.7628,620900000.0
2007-06-21 14:27:00,0.7628,0.7628,0.7628,0.7628,516899995.0
2007-06-21 14:28:00,0.7628,0.7628,0.7628,0.7628,88800001.0
2007-06-21 14:29:00,0.7628,0.7628,0.7622,0.7624,1403100004.0
2007-06-21 14:30:00,0.7624,0.76265,0.7623,0.7626,607599998.0
2007-06-21 14:31:00,0.76255,0.7626,0.7621,0.7623,1251400009.0
2007-06-21 14:32:00,0.7623,0.7625,0.7621,0.7621,1887300008.0
2007-06-21 14:33:00,0.7622,0.7625,0.7621,0.7623,1887300008.0
2007-06-21 14:34:00,0.7625,0.7628,0.7624,0.7628,1329699996.0
2007-06-21 14:35:00,0.7627,0.7628,0.7624,0.7627,1329699996.0
2007-06-21 14:36:00,0.7627,0.7628,0.7626,0.7626,1329699996.0
2007-06-21 14:37:00,0.76255,0.7628,0.76255,0.7628,184100000.0
2007-06-21 14:38:00,0.7628,0.7628,0.7625,0.7626,589200000.0
2007-06-21 14:39:00,0.7626,0.7628,0.7626,0.7628,660900006.0
2007-06-21 14:40:00,0.7628,0.7629,0.7628,0.76285,162400001.0
2007-06-21 14:41:00,0.7629,0.7629,0.7626,0.7626,666700001.0
2007-06-21 14:42:00,0.7626,0.7627,0.7626,0.7627,1180800017.0
2007-06-21 14:43:00,0.7627,0.7627,0.7627,0.7627,341500000.0
2007-06-21 14:44:00,0.7627,0.7627,0.7626,0.7626,599899994.0
2007-06-21 14:45:00,0.7626,0.7627,0.7626,0.7626,115200002.0
2007-06-21 14:46:00,0.7626,0.7628,0.7626,0.7626,556800007.0
2007-06-21 14:47:00,0.7627,0.7627,0.7625,0.7627,1522699999.0
2007-06-21 14:48:00,0.7627,0.7627,0.7623,0.7624,1502399985.0
2007-06-21 14:49:00,0.7625,0.7626,0.7624,0.7626,1283700005.0
2007-06-21 14:50:00,0.7626,0.7628,0.7626,0.7627,1123599983.0
2007-06-21 14:51:00,0.7627,0.7627,0.76245,0.7627,486999996.0
2007-06-21 14:52:00,0.7627,0.7627,0.7627,0.7627,48000000.0
2007-06-21 14:53:00,0.7627,0.7628,0.7626,0.7627,556800003.0
2007-06-21 14:54:00,0.7627,0.7627,0.7626,0.7627,334200006.0
2007-06-21 14:55:00,0.7627,0.7627,0.7626,0.7627,293799998.0
2007-06-21 14:56:00,0.7627,0.7629,0.7627,0.7628,896300000.0
2007-06-21 14:57:00,0.7628,0.7628,0.7627,0.7628,603799999.0
2007-06-21 14:58:00,0.7628,0.7628,0.7628,0.7628,361599995.0
2007-06-21 14:59:00,0.7628,0.7633,0.76275,0.7631,1085400001.0
2007-06-21 15:00:00,0.7634,0.7641,0.7632,0.7639,1536299995.0
2007-06-21 15:01:00,0.76365,0.7639,0.76345,0.7635,1536299995.0
2007-06-21 15:02:00,0.7635,0.7636,0.7634,0.7635,568200005.0
2007-06-21 15:03:00,0.7635,0.7635,0.76315,0.7635,707399999.0
2007-06-21 15:04:00,0.7634,0.7634,0.7632,0.7632,566399995.0
2007-06-21 15:05:00,0.7632,0.7633,0.7631,0.7633,1210300004.0
2007-06-21 15:06:00,0.7633,0.7633,0.7633,0.7633,2400000.0
2007-06-21 15:07:00,0.7633,0.7637,0.7631,0.7636,1969799994.0
2007-06-21 15:08:00,0.7636,0.7637,0.7636,0.7636,294600000.0
2007-06-21 15:09:00,0.7636,0.7637,0.76355,0.76365,93800003.0
2007-06-21 15:10:00,0.7637,0.7637,0.76345,0.7635,880899991.0
2007-06-21 15:11:00,0.76345,0.7636,0.76345,0.7635,696899998.0
2007-06-21 15:12:00,0.7635,0.7636,0.76335,0.7634,1673000009.0
2007-06-21 15:13:00,0.7634,0.7635,0.7634,0.7634,905299999.0
2007-06-21 15:14:00,0.7634,0.7634,0.7632,0.7632,723299995.0
2007-06-21 15:15:00,0.7632,0.7633,0.763,0.763,883700001.0
2007-06-21 15:16:00,0.763,0.763,0.76295,0.76295,213599999.0
2007-06-21 15:17:00,0.76236,0.76276,0.76232,0.76235,407600008.0
2007-06-21 15:18:00,0.763,0.763,0.763,0.763,122300000.0
2007-06-21 15:19:00,0.763,0.763,0.763,0.763,518999997.0
2007-06-21 15:20:00,0.763,0.763,0.7629,0.763,351699997.0
2007-06-21 15:21:00,0.763,0.763,0.7628,0.7629,481800000.0
2007-06-21 15:22:00,0.7629,0.763,0.7628,0.7629,955000003.0
2007-06-21 15:23:00,0.7629,0.7629,0.7627,0.7629,1093299995.0
2007-06-21 15:24:00,0.7629,0.7629,0.7626,0.7627,445000003.0
2007-06-21 15:25:00,0.7627,0.7628,0.7627,0.7628,808399996.0
2007-06-21 15:26:00,0.7628,0.763,0.7628,0.7629,1606200004.0
2007-06-21 15:27:00,0.7629,0.7629,0.7627,0.7627,1552299989.0
2007-06-21 15:28:00,0.7627,0.7629,0.76265,0.7629,726900006.0
2007-06-21 15:29:00,0.7629,0.7629,0.7629,0.7629,11200000.0
2007-06-21 15:30:00,0.7629,0.7629,0.7629,0.7629,23600000.0
2007-06-21 15:31:00,0.7629,0.7629,0.7629,0.7629,3600000.0
2007-06-21 15:32:00,0.7629,0.7629,0.76285,0.76285,5600000.0
2007-06-21 15:33:00,0.7629,0.7629,0.7629,0.7629,596799989.0
2007-06-21 15:34:00,0.7629,0.7629,0.76285,0.7629,124599999.0
2007-06-21 15:35:00,0.7629,0.7629,0.76265,0.76275,588800005.0
2007-06-21 15:36:00,0.7628,0.7628,0.7628,0.7628,170900003.0
2007-06-21 15:37:00,0.7628,0.7628,0.7628,0.7628,119600003.0
2007-06-21 15:38:00,0.7628,0.7628,0.7627,0.7627,609199997.0
2007-06-21 15:39:00,0.7627,0.7627,0.7627,0.7627,187300000.0
2007-06-21 15:40:00,0.7625,0.7627,0.7621,0.7623,1487600004.0
2007-06-21 15:41:00,0.76235,0.7625,0.7623,0.7624,1487600004.0
2007-06-21 15:42:00,0.7624,0.7624,0.76215,0.76215,1517600002.0
2007-06-21 15:43:00,0.76215,0.7622,0.76195,0.762,1830300001.0
2007-06-21 15:44:00,0.76195,0.7621,0.7619,0.762,1951900002.0
2007-06-21 15:45:00,0.762,0.762,0.7619,0.7619,1051699993.0
2007-06-21 15:46:00,0.7619,0.7622,0.76185,0.7622,592699999.0
2007-06-21 15:47:00,0.7621,0.7624,0.7621,0.7623,681599992.0
2007-06-21 15:48:00,0.7623,0.7625,0.7623,0.7623,681599992.0
2007-06-21 15:49:00,0.7623,0.7624,0.7622,0.7623,1443000020.0
2007-06-21 15:50:00,0.7623,0.7623,0.7623,0.7623,198300000.0
2007-06-21 15:51:00,0.7623,0.7623,0.7622,0.7623,363700002.0
2007-06-21 15:52:00,0.7623,0.7624,0.7622,0.76225,628999993.0
2007-06-21 15:53:00,0.7623,0.7623,0.76225,0.7623,931899997.0
2007-06-21 15:54:00,0.7622,0.7624,0.7622,0.7624,354100001.0
2007-06-21 15:55:00,0.7624,0.7625,0.7623,0.7623,866100005.0
2007-06-21 15:56:00,0.7623,0.7624,0.7623,0.7623,807999997.0
2007-06-21 15:57:00,0.7623,0.7623,0.7623,0.7623,346600000.0
2007-06-21 15:58:00,0.7623,0.7623,0.762,0.7622,1339500001.0
2007-06-21 15:59:00,0.7622,0.7622,0.7618,0.7619,1258000000.0
2007-06-21 16:00:00,0.7619,0.7622,0.76185,0.7622,1980600002.0
2007-06-21 16:01:00,0.7622,0.7622,0.76205,0.7622,1175600004.0
2007-06-21 16:02:00,0.7623,0.7623,0.7621,0.7621,1405499989.0
2007-06-21 16:03:00,0.7621,0.7621,0.76185,0.7619,2141100004.0
2007-06-21 16:04:00,0.7619,0.762,0.7618,0.762,1913800012.0
2007-06-21 16:05:00,0.76195,0.762,0.7616,0.7617,1937100008.0
2007-06-21 16:06:00,0.7617,0.7618,0.7616,0.7617,889800012.0
2007-06-21 16:07:00,0.76165,0.7618,0.7616,0.7617,1308900004.0
2007-06-21 16:08:00,0.7617,0.7617,0.7616,0.7617,452800005.0
2007-06-21 16:09:00,0.7617,0.7617,0.7616,0.7617,764199991.0
2007-06-21 16:10:00,0.7617,0.7619,0.7617,0.7619,1338700007.0
2007-06-21 16:11:00,0.7619,0.762,0.76185,0.7619,920699996.0
2007-06-21 16:12:00,0.762,0.762,0.76185,0.7619,796499992.0
2007-06-21 16:13:00,0.7619,0.762,0.7619,0.762,549600008.0
2007-06-21 16:14:00,0.762,0.7621,0.762,0.762,788000003.0
2007-06-21 16:15:00,0.762,0.762,0.7617,0.76185,720500002.0
2007-06-21 16:16:00,0.76185,0.7621,0.76185,0.7621,1304699989.0
2007-06-21 16:17:00,0.7621,0.7621,0.76205,0.76205,503899998.0
2007-06-21 16:18:00,0.7621,0.7621,0.7621,0.7621,78100000.0
2007-06-21 16:19:00,0.7621,0.7621,0.762,0.7621,698499999.0
2007-06-21 16:20:00,0.7619,0.7621,0.7619,0.7621,1977799984.0
2007-06-21 16:21:00,0.7621,0.7621,0.7617,0.7618,1977799984.0
2007-06-21 16:22:00,0.7617,0.7619,0.7617,0.7617,1214699997.0
2007-06-21 16:23:00,0.7617,0.7617,0.76135,0.76135,1912499980.0
2007-06-21 16:24:00,0.7613,0.7616,0.7613,0.7615,804000002.0
2007-06-21 16:25:00,0.7616,0.7616,0.7613,0.7613,1445999994.0
2007-06-21 16:26:00,0.7613,0.7614,0.76115,0.7613,950700002.0
2007-06-21 16:27:00,0.7613,0.7614,0.7613,0.7614,596200000.0
2007-06-21 16:28:00,0.7614,0.7616,0.76125,0.7616,916600004.0
2007-06-21 16:29:00,0.7616,0.7617,0.76145,0.7615,2126499996.0
2007-06-21 16:30:00,0.7615,0.7615,0.7615,0.7615,343000001.0
2007-06-21 16:31:00,0.7616,0.7616,0.7615,0.7615,380300001.0
2007-06-21 16:32:00,0.7615,0.7618,0.7615,0.7617,359400000.0
2007-06-21 16:33:00,0.7617,0.7618,0.76165,0.76165,238900001.0
2007-06-21 16:34:00,0.7617,0.7617,0.76155,0.76165,381199994.0
2007-06-21 16:35:00,0.76165,0.7617,0.76165,0.7617,87000000.0
2007-06-21 16:36:00,0.7617,0.7617,0.76165,0.7617,140400001.0
2007-06-21 16:37:00,0.7617,0.7618,0.7617,0.7617,418200000.0
2007-06-21 16:38:00,0.7617,0.7618,0.7615,0.7616,511499997.0
2007-06-21 16:39:00,0.7616,0.7618,0.7616,0.7618,376999998.0
2007-06-21 16:40:00,0.7618,0.7618,0.7617,0.7617,102300001.0
2007-06-21 16:41:00,0.7617,0.7618,0.7616,0.7617,498300000.0
2007-06-21 16:42:00,0.7617,0.7618,0.7617,0.7618,447000000.0
2007-06-21 16:43:00,0.7618,0.7622,0.7617,0.76215,1156300002.0
2007-06-21 16:44:00,0.76215,0.7622,0.7617,0.7619,705500003.0
2007-06-21 16:45:00,0.7619,0.7621,0.7619,0.7621,286000000.0
2007-06-21 16:46:00,0.7622,0.7623,0.7622,0.7623,502200000.0
2007-06-21 16:47:00,0.7624,0.7625,0.762,0.7621,1632800002.0
2007-06-21 16:48:00,0.7621,0.7622,0.762,0.762,1767399990.0
2007-06-21 16:49:00,0.762,0.7622,0.762,0.762,1141600006.0
2007-06-21 16:50:00,0.7621,0.7622,0.762,0.7621,692499998.0
2007-06-21 16:51:00,0.7621,0.7623,0.7621,0.7623,344699999.0
2007-06-21 16:52:00,0.7623,0.7623,0.762,0.7621,1290100009.0
2007-06-21 16:53:00,0.7621,0.7621,0.76205,0.76205,55800000.0
2007-06-21 16:54:00,0.762,0.7621,0.76195,0.76205,576099999.0
2007-06-21 16:55:00,0.7621,0.7621,0.762,0.7621,715300002.0
2007-06-21 16:56:00,0.7621,0.7621,0.7619,0.7619,819300000.0
2007-06-21 16:57:00,0.7619,0.762,0.76175,0.7618,677899998.0
2007-06-21 16:58:00,0.7618,0.7621,0.7618,0.7619,929800008.0
2007-06-21 16:59:00,0.7617,0.7619,0.7614,0.7614,2050899999.0
2007-06-21 17:00:00,0.7612,0.7618,0.7612,0.7616,2050899999.0
2007-06-21 17:01:00,0.76155,0.7617,0.7615,0.7616,1277399994.0
2007-06-21 17:02:00,0.7616,0.7618,0.7616,0.7617,1868699995.0
2007-06-21 17:03:00,0.7617,0.7623,0.7617,0.762,1065599999.0
2007-06-21 17:04:00,0.762,0.7621,0.7619,0.7619,912600005.0
2007-06-21 17:05:00,0.7619,0.7621,0.7617,0.762,1178600004.0
2007-06-21 17:06:00,0.762,0.762,0.762,0.762,11600000.0
2007-06-21 17:07:00,0.762,0.762,0.7619,0.7619,241799998.0
2007-06-21 17:08:00,0.7619,0.7619,0.7616,0.7616,594999998.0
2007-06-21 17:09:00,0.7616,0.7618,0.7615,0.7616,743799994.0
2007-06-21 17:10:00,0.7616,0.7616,0.7615,0.7615,270199999.0
2007-06-21 17:11:00,0.7615,0.7617,0.7615,0.7615,277599997.0
2007-06-21 17:12:00,0.7617,0.7618,0.7617,0.7618,134200002.0
2007-06-21 17:13:00,0.7618,0.762,0.7617,0.7619,732300007.0
2007-06-21 17:14:00,0.7619,0.762,0.76175,0.76175,807299994.0
2007-06-21 17:15:00,0.7619,0.762,0.7618,0.7619,1560499990.0
2007-06-21 17:16:00,0.7618,0.76205,0.7618,0.76205,645499991.0
2007-06-21 17:17:00,0.7621,0.7621,0.7616,0.7617,1377500004.0
2007-06-21 17:18:00,0.7619,0.7621,0.7619,0.7621,755200007.0
2007-06-21 17:19:00,0.7619,0.7621,0.7619,0.7621,755200007.0
2007-06-21 17:20:00,0.7621,0.7621,0.7618,0.7619,1076599994.0
2007-06-21 17:21:00,0.7619,0.76205,0.76185,0.762,560299997.0
2007-06-21 17:22:00,0.762,0.7621,0.7619,0.7621,95499999.0
2007-06-21 17:23:00,0.7621,0.7621,0.762,0.762,221700000.0
2007-06-21 17:24:00,0.762,0.7621,0.762,0.762,297499994.0
2007-06-21 17:25:00,0.7621,0.7622,0.762,0.7622,337900000.0
2007-06-21 17:26:00,0.7622,0.7622,0.762,0.762,1164299997.0
2007-06-21 17:27:00,0.7619,0.762,0.7619,0.76195,220599998.0
2007-06-21 17:28:00,0.76185,0.762,0.76185,0.7619,238700002.0
2007-06-21 17:29:00,0.7618,0.762,0.7618,0.76195,474100000.0
2007-06-21 17:30:00,0.762,0.762,0.762,0.762,2800000.0
2007-06-21 17:31:00,0.762,0.762,0.76195,0.762,27000000.0
2007-06-21 17:32:00,0.762,0.762,0.7617,0.7619,310100000.0
2007-06-21 17:33:00,0.76185,0.7619,0.76185,0.7619,17600000.0
2007-06-21 17:34:00,0.7619,0.7619,0.7619,0.7619,4800000.0
2007-06-21 17:35:00,0.7619,0.7619,0.7619,0.7619,4800000.0
2007-06-21 17:36:00,0.7619,0.7619,0.76145,0.7617,218200003.0
2007-06-21 17:37:00,0.76165,0.7618,0.7614,0.7616,1515199997.0
2007-06-21 17:38:00,0.7616,0.7617,0.7613,0.76145,1231499989.0
2007-06-21 17:39:00,0.7614,0.7617,0.7614,0.7615,1639100004.0
2007-06-21 17:40:00,0.7615,0.7617,0.7614,0.76145,2039999983.0
2007-06-21 17:41:00,0.7615,0.7615,0.76145,0.7615,382900000.0
2007-06-21 17:42:00,0.7615,0.7615,0.7613,0.7614,714299997.0
2007-06-21 17:43:00,0.7614,0.7618,0.7614,0.7614,2017599997.0
2007-06-21 17:44:00,0.7614,0.7615,0.7611,0.7612,1140499990.0
2007-06-21 17:45:00,0.7612,0.7613,0.761,0.7613,890800009.0
2007-06-21 17:46:00,0.7612,0.7612,0.761,0.761,1415999994.0
2007-06-21 17:47:00,0.761,0.7612,0.761,0.7611,491600002.0
2007-06-21 17:48:00,0.7612,0.7613,0.7611,0.7613,679699996.0
2007-06-21 17:49:00,0.7613,0.7614,0.7613,0.7613,288600003.0
2007-06-21 17:50:00,0.7613,0.7615,0.7613,0.7615,370299991.0
2007-06-21 17:51:00,0.7615,0.7617,0.76145,0.7616,989200004.0
2007-06-21 17:52:00,0.7616,0.7617,0.7613,0.7617,1832199991.0
2007-06-21 17:53:00,0.7617,0.7617,0.7616,0.7616,650400000.0
2007-06-21 17:54:00,0.7615,0.7616,0.7613,0.7614,811500001.0
2007-06-21 17:55:00,0.76135,0.76135,0.76105,0.76115,872100006.0
2007-06-21 17:56:00,0.76115,0.7614,0.76115,0.7614,1243299996.0
2007-06-21 17:57:00,0.7613,0.7618,0.7613,0.7618,1072299991.0
2007-06-21 17:58:00,0.7618,0.7618,0.7615,0.7615,87399998.0
2007-06-21 17:59:00,0.7616,0.7617,0.7616,0.7616,750500000.0
2007-06-21 18:00:00,0.7616,0.7616,0.7612,0.7612,433199995.0
2007-06-21 18:01:00,0.7613,0.7613,0.7613,0.7613,45600000.0
2007-06-21 18:02:00,0.7613,0.7615,0.7613,0.7615,80600000.0
2007-06-21 18:03:00,0.7615,0.7615,0.7615,0.7615,14400000.0
2007-06-21 18:04:00,0.7615,0.7615,0.7612,0.7614,285800000.0
2007-06-21 18:05:00,0.7613,0.7613,0.7613,0.7613,109600003.0
2007-06-21 18:06:00,0.7613,0.7614,0.7612,0.7613,329000007.0
2007-06-21 18:07:00,0.7613,0.7615,0.7613,0.7615,204499995.0
2007-06-21 18:08:00,0.76126,0.76143,0.76112,0.76112,915099982.0
2007-06-21 18:09:00,0.7615,0.7615,0.7611,0.7612,707199995.0
2007-06-21 18:10:00,0.7612,0.7612,0.7611,0.7611,102900000.0
2007-06-21 18:11:00,0.7612,0.7613,0.7612,0.7613,297500004.0
2007-06-21 18:12:00,0.7613,0.7613,0.7612,0.7612,154299998.0
2007-06-21 18:13:00,0.7612,0.7614,0.7612,0.7613,192199999.0
2007-06-21 18:14:00,0.7613,0.7617,0.7613,0.7617,984500007.0
2007-06-21 18:15:00,0.7617,0.7617,0.7616,0.7616,402299994.0
2007-06-21 18:16:00,0.7616,0.7617,0.7616,0.7617,338600001.0
2007-06-21 18:17:00,0.76126,0.7616,0.76119,0.76152,1343600017.0
2007-06-21 18:18:00,0.7617,0.7617,0.7616,0.7617,106699998.0
2007-06-21 18:19:00,0.7617,0.7621,0.7615,0.7621,483800002.0
2007-06-21 18:20:00,0.7621,0.7621,0.7617,0.7619,571899997.0
2007-06-21 18:21:00,0.7619,0.7622,0.7619,0.7622,671700003.0
2007-06-21 18:22:00,0.7622,0.7623,0.7616,0.7619,1423100002.0
2007-06-21 18:23:00,0.7619,0.7622,0.7617,0.76195,811800008.0
2007-06-21 18:24:00,0.76195,0.7622,0.7618,0.7621,620900008.0
2007-06-21 18:25:00,0.7621,0.7621,0.7618,0.762,1300900002.0
2007-06-21 18:26:00,0.762,0.762,0.76195,0.762,366600001.0
2007-06-21 18:27:00,0.762,0.762,0.762,0.762,400100000.0
2007-06-21 18:28:00,0.762,0.762,0.7618,0.76185,337099997.0
2007-06-21 18:29:00,0.7616,0.76175,0.76145,0.76168,607400002.0
2007-06-21 18:30:00,0.7619,0.7619,0.7619,0.7619,23100000.0
2007-06-21 18:31:00,0.7619,0.762,0.7619,0.762,179600000.0
2007-06-21 18:32:00,0.7619,0.762,0.7619,0.762,199399995.0
2007-06-21 18:33:00,0.76195,0.76195,0.76195,0.76195,29500000.0
2007-06-21 18:34:00,0.762,0.762,0.7619,0.762,300000001.0
2007-06-21 18:35:00,0.762,0.762,0.76195,0.762,150499998.0
2007-06-21 18:36:00,0.762,0.762,0.7619,0.7619,85200003.0
2007-06-21 18:37:00,0.7616,0.76175,0.76156,0.76165,1470300003.0
2007-06-21 18:38:00,0.76157,0.76166,0.76151,0.76159,735199997.0
2007-06-21 18:39:00,0.762,0.762,0.762,0.762,106600002.0
2007-06-21 18:40:00,0.76189,0.76221,0.76162,0.76185,927199993.0
2007-06-21 18:41:00,0.76173,0.76191,0.76164,0.76164,317499999.0
2007-06-21 18:42:00,0.762,0.762,0.762,0.762,36599998.0
2007-06-21 18:43:00,0.7618,0.76228,0.7618,0.76185,1131900001.0
2007-06-21 18:44:00,0.762,0.762,0.762,0.762,17500000.0
2007-06-21 18:45:00,0.762,0.762,0.762,0.762,93300000.0
2007-06-21 18:46:00,0.7621,0.7621,0.762,0.7621,277099996.0
2007-06-21 18:47:00,0.7621,0.7621,0.7621,0.7621,204599998.0
2007-06-21 18:48:00,0.7621,0.7621,0.7621,0.7621,66600000.0
2007-06-21 18:49:00,0.76201,0.76201,0.76179,0.76179,23200000.0
2007-06-21 18:50:00,0.76174,0.76233,0.76172,0.76191,50400000.0
2007-06-21 18:51:00,0.7618,0.76193,0.7617,0.76178,70900000.0
2007-06-21 18:52:00,0.7621,0.7621,0.7621,0.7621,34400002.0
2007-06-21 18:53:00,0.76182,0.76212,0.76182,0.76194,1572199994.0
2007-06-21 18:54:00,0.7621,0.7621,0.7621,0.7621,29600000.0
2007-06-21 18:55:00,0.7621,0.7622,0.7621,0.7622,310800001.0
2007-06-21 18:56:00,0.7622,0.7622,0.7622,0.7622,52400000.0
2007-06-21 18:57:00,0.7622,0.7622,0.7619,0.76205,430500007.0
2007-06-21 18:58:00,0.7621,0.7621,0.76205,0.7621,252699993.0
2007-06-21 18:59:00,0.7621,0.7622,0.7621,0.7621,299199996.0
2007-06-21 19:00:00,0.76205,0.7621,0.762,0.7621,146400001.0
2007-06-21 19:01:00,0.7621,0.7622,0.7621,0.7622,664199998.0
2007-06-21 19:02:00,0.7622,0.7622,0.7622,0.7622,78899997.0
2007-06-21 19:03:00,0.7622,0.7622,0.7622,0.7622,67599999.0
2007-06-21 19:04:00,0.7622,0.7622,0.7621,0.7621,183300002.0
2007-06-21 19:05:00,0.76199,0.76207,0.76185,0.76185,340300007.0
2007-06-21 19:06:00,0.76181,0.76188,0.76157,0.76186,1600800005.0
2007-06-21 19:07:00,0.7622,0.7622,0.7622,0.7622,26299999.0
2007-06-21 19:08:00,0.7622,0.7622,0.7622,0.7622,27100000.0
2007-06-21 19:09:00,0.7622,0.7622,0.7622,0.7622,54199999.0
2007-06-21 19:10:00,0.7621,0.7621,0.7621,0.7621,51099998.0
2007-06-21 19:11:00,0.7622,0.7625,0.7622,0.7625,492300001.0
2007-06-21 19:12:00,0.7625,0.7627,0.7625,0.7627,665700002.0
2007-06-21 19:13:00,0.7627,0.7627,0.7627,0.7627,389600002.0
2007-06-21 19:14:00,0.7627,0.7632,0.7626,0.7632,1334900001.0
2007-06-21 19:15:00,0.7632,0.7632,0.76315,0.76315,170000000.0
2007-06-21 19:16:00,0.7632,0.7632,0.7629,0.7629,289899998.0
2007-06-21 19:17:00,0.7629,0.7629,0.7628,0.7628,324000002.0
2007-06-21 19:18:00,0.7628,0.7629,0.7628,0.7629,209600000.0
2007-06-21 19:19:00,0.7629,0.7634,0.7628,0.7628,1116300005.0
2007-06-21 19:20:00,0.76275,0.7631,0.76275,0.7629,1669700015.0
2007-06-21 19:21:00,0.7629,0.7629,0.7621,0.7621,564399994.0
2007-06-21 19:22:00,0.7622,0.7624,0.7622,0.7624,246099998.0
2007-06-21 19:23:00,0.7624,0.7624,0.7624,0.7624,29400000.0
2007-06-21 19:24:00,0.7624,0.7625,0.7624,0.7625,1065600001.0
2007-06-21 19:25:00,0.7625,0.7625,0.7625,0.7625,283800004.0
2007-06-21 19:26:00,0.7625,0.7625,0.7623,0.7623,338000003.0
2007-06-21 19:27:00,0.7624,0.7624,0.7623,0.7623,485700001.0
2007-06-21 19:28:00,0.7623,0.7624,0.7623,0.7624,251200002.0
2007-06-21 19:29:00,0.7624,0.7624,0.7624,0.7624,73599999.0
2007-06-21 19:30:00,0.7624,0.7626,0.7624,0.7626,155299998.0
2007-06-21 19:31:00,0.76209,0.76249,0.76209,0.76237,1261300013.0
2007-06-21 19:32:00,0.7626,0.7626,0.7624,0.7624,237400002.0
2007-06-21 19:33:00,0.7624,0.7624,0.7624,0.7624,164200004.0
2007-06-21 19:34:00,0.7621,0.76215,0.7619,0.76207,450499993.0
2007-06-21 19:35:00,0.7624,0.7624,0.76235,0.7624,57399998.0
2007-06-21 19:36:00,0.7624,0.7624,0.7624,0.7624,206100000.0
2007-06-21 19:37:00,0.76218,0.76242,0.76206,0.76232,94100000.0
2007-06-21 19:38:00,0.7624,0.7624,0.76235,0.76235,186300006.0
2007-06-21 19:39:00,0.76208,0.76225,0.76196,0.76205,226400001.0
2007-06-21 19:40:00,0.7624,0.7624,0.76235,0.76235,80800000.0
2007-06-21 19:41:00,0.7623,0.7623,0.7623,0.7623,156999995.0
2007-06-21 19:42:00,0.7624,0.7625,0.7623,0.7623,227899996.0
2007-06-21 19:43:00,0.76217,0.76243,0.76214,0.76225,118899998.0
2007-06-21 19:44:00,0.7623,0.7623,0.76215,0.76218,246699997.0
2007-06-21 19:45:00,0.7624,0.7624,0.7624,0.7624,63599998.0
2007-06-21 19:46:00,0.7624,0.7624,0.7624,0.7624,130399992.0
2007-06-21 19:47:00,0.7624,0.7624,0.7624,0.7624,313499999.0
2007-06-21 19:48:00,0.76222,0.76227,0.76209,0.76215,173199999.0
2007-06-21 19:49:00,0.7624,0.7626,0.7623,0.7626,465399993.0
2007-06-21 19:50:00,0.7626,0.7629,0.7625,0.7629,690900001.0
2007-06-21 19:51:00,0.7629,0.7629,0.7629,0.7629,75099998.0
2007-06-21 19:52:00,0.7629,0.7631,0.7629,0.763,415700000.0
2007-06-21 19:53:00,0.763,0.7631,0.7629,0.7629,326699997.0
2007-06-21 19:54:00,0.76271,0.76285,0.76257,0.76284,220800002.0
2007-06-21 19:55:00,0.7629,0.7629,0.76275,0.7628,425199997.0
2007-06-21 19:56:00,0.7629,0.763,0.7629,0.763,80100000.0
2007-06-21 19:57:00,0.763,0.763,0.763,0.763,16600000.0
2007-06-21 19:58:00,0.763,0.763,0.763,0.763,25200000.0
2007-06-21 19:59:00,0.763,0.763,0.763,0.763,25200000.0
2007-06-21 20:00:00,0.763,0.763,0.763,0.763,125800000.0
2007-06-21 20:01:00,0.763,0.763,0.7628,0.7628,345400007.0
2007-06-21 20:02:00,0.7629,0.7629,0.7628,0.7628,112299999.0
2007-06-21 20:03:00,0.76275,0.76278,0.76257,0.76257,182700002.0
2007-06-21 20:04:00,0.7628,0.7628,0.7628,0.7628,731499992.0
2007-06-21 20:05:00,0.7628,0.7628,0.7627,0.7628,186999999.0
2007-06-21 20:06:00,0.7628,0.7628,0.7627,0.7627,150699998.0
2007-06-21 20:07:00,0.76242,0.76278,0.76242,0.76278,135900000.0
2007-06-21 20:08:00,0.7628,0.7628,0.7628,0.7628,55599998.0
2007-06-21 20:09:00,0.7628,0.7629,0.7627,0.7627,669900007.0
2007-06-21 20:10:00,0.7627,0.7627,0.7627,0.7627,285700002.0
2007-06-21 20:11:00,0.7627,0.7627,0.7627,0.7627,114399999.0
2007-06-21 20:12:00,0.7627,0.7628,0.7627,0.7628,312800008.0
2007-06-21 20:13:00,0.7629,0.7629,0.7629,0.7629,4800000.0
2007-06-21 20:14:00,0.76268,0.7628,0.7624,0.76255,607299996.0
2007-06-21 20:15:00,0.7629,0.7629,0.7628,0.7629,268100001.0
2007-06-21 20:16:00,0.7629,0.7629,0.7628,0.7628,724400000.0
2007-06-21 20:17:00,0.7629,0.7629,0.7629,0.7629,43000000.0
2007-06-21 20:18:00,0.7629,0.7629,0.7629,0.7629,21500000.0
2007-06-21 20:19:00,0.76271,0.76281,0.76259,0.76268,364200007.0
2007-06-21 20:20:00,0.76267,0.76284,0.76258,0.76258,255100001.0
2007-06-21 20:21:00,0.7629,0.7629,0.7629,0.7629,66300000.0
2007-06-21 20:22:00,0.7629,0.7631,0.7629,0.7631,656799986.0
2007-06-21 20:23:00,0.7631,0.7631,0.763,0.7631,444700005.0
2007-06-21 20:24:00,0.7631,0.7631,0.763,0.763,51600001.0
2007-06-21 20:25:00,0.763,0.763,0.763,0.763,195199997.0
2007-06-21 20:26:00,0.763,0.763,0.763,0.763,112600001.0
2007-06-21 20:27:00,0.763,0.7631,0.763,0.7631,187600002.0
2007-06-21 20:28:00,0.7628,0.7628,0.76255,0.76268,111700002.0
2007-06-21 20:29:00,0.76267,0.76278,0.76265,0.7627,454000001.0
2007-06-21 20:30:00,0.76276,0.76295,0.76269,0.76275,311400001.0
2007-06-21 20:31:00,0.763,0.7631,0.763,0.7631,34700000.0
2007-06-21 20:32:00,0.7631,0.7631,0.7629,0.7629,171200003.0
2007-06-21 20:33:00,0.763,0.763,0.7629,0.7629,89599997.0
2007-06-21 20:34:00,0.763,0.763,0.7628,0.7628,487400000.0
2007-06-21 20:35:00,0.7629,0.7629,0.7629,0.7629,87100000.0
2007-06-21 20:36:00,0.7629,0.7629,0.7629,0.7629,14400000.0
2007-06-21 20:37:00,0.7629,0.7629,0.7629,0.7629,3200000.0
2007-06-21 20:38:00,0.7628,0.7628,0.76255,0.7626,293400001.0
2007-06-21 20:39:00,0.7626,0.7626,0.7626,0.7626,134400002.0
2007-06-21 20:40:00,0.7626,0.7626,0.7626,0.7626,48000000.0
2007-06-21 20:41:00,0.7626,0.7626,0.7626,0.7626,22200000.0
2007-06-21 20:42:00,0.7626,0.7626,0.7626,0.7626,48000000.0
2007-06-21 20:43:00,0.7626,0.7626,0.7626,0.7626,16000000.0
2007-06-21 20:44:00,0.7626,0.7626,0.7623,0.7623,205600001.0
2007-06-21 20:45:00,0.7623,0.7623,0.76215,0.76215,490099997.0
2007-06-21 20:46:00,0.76215,0.7623,0.76215,0.7623,99999996.0
2007-06-21 20:47:00,0.76182,0.7621,0.76182,0.7621,264699998.0
2007-06-21 20:48:00,0.7623,0.7623,0.7622,0.7622,288599997.0
2007-06-21 20:49:00,0.7622,0.7622,0.7621,0.7621,81399999.0
2007-06-21 20:50:00,0.7621,0.7621,0.7621,0.7621,143200000.0
2007-06-21 20:51:00,0.7621,0.7622,0.7621,0.7622,129600001.0
2007-06-21 20:52:00,0.7622,0.7622,0.7622,0.7622,110400004.0
2007-06-21 20:53:00,0.7622,0.7623,0.7622,0.7623,93900001.0
2007-06-21 20:54:00,0.7622,0.7622,0.7622,0.7622,41599998.0
2007-06-21 20:55:00,0.7623,0.7623,0.7622,0.7622,221700001.0
2007-06-21 20:56:00,0.76197,0.76211,0.76179,0.76204,350199996.0
2007-06-21 20:57:00,0.7621,0.7621,0.7621,0.7621,182799999.0
2007-06-21 20:58:00,0.762,0.7621,0.762,0.7621,49199999.0
2007-06-21 20:59:00,0.762,0.7622,0.762,0.7622,593699987.0
2007-06-21 21:00:00,0.7622,0.7622,0.7621,0.7621,146499996.0
2007-06-21 21:01:00,0.7622,0.7624,0.7622,0.7624,185199999.0
2007-06-21 21:02:00,0.7625,0.7625,0.7625,0.7625,177700000.0
2007-06-21 21:03:00,0.7625,0.7625,0.7625,0.7625,68000000.0
2007-06-21 21:04:00,0.7626,0.7626,0.7625,0.7626,342900001.0
2007-06-21 21:05:00,0.7626,0.7628,0.7626,0.7627,201499999.0
2007-06-21 21:06:00,0.7627,0.7627,0.7625,0.7625,95700001.0
2007-06-21 21:07:00,0.7625,0.7626,0.7625,0.7625,155400000.0
2007-06-21 21:08:00,0.76241,0.76255,0.76216,0.76234,538500001.0
2007-06-21 21:09:00,0.76225,0.76227,0.76204,0.76227,153100003.0
2007-06-21 21:10:00,0.7626,0.7627,0.7626,0.7627,47200000.0
2007-06-21 21:11:00,0.7627,0.7627,0.7626,0.7626,28800000.0
2007-06-21 21:12:00,0.7628,0.7628,0.7626,0.7627,218900000.0
2007-06-21 21:13:00,0.7627,0.7627,0.7626,0.7627,115400000.0
2007-06-21 21:14:00,0.7627,0.7627,0.7626,0.7626,97099999.0
2007-06-21 21:15:00,0.7626,0.7627,0.7626,0.7626,67700000.0
2007-06-21 21:16:00,0.7626,0.7627,0.7625,0.7626,109600000.0
2007-06-21 21:17:00,0.7627,0.7627,0.7627,0.7627,23000000.0
2007-06-21 21:18:00,0.76245,0.76247,0.76227,0.76233,210499998.0
2007-06-21 21:19:00,0.7627,0.7627,0.7626,0.7626,99700001.0
2007-06-21 21:20:00,0.7626,0.7626,0.7626,0.7626,23800000.0
2007-06-21 21:21:00,0.76216,0.76225,0.76206,0.76223,215500000.0
2007-06-21 21:22:00,0.76223,0.76261,0.76221,0.7623,244300001.0
2007-06-21 21:23:00,0.76218,0.76225,0.76214,0.76225,171199999.0
2007-06-21 21:24:00,0.7626,0.7627,0.7626,0.7626,117900000.0
2007-06-21 21:25:00,0.7626,0.7626,0.7626,0.7626,32000000.0
2007-06-21 21:26:00,0.7626,0.7627,0.7626,0.7627,233700001.0
2007-06-21 21:27:00,0.7627,0.7627,0.7625,0.7625,65900000.0
2007-06-21 21:28:00,0.7626,0.7626,0.7626,0.7626,12800000.0
2007-06-21 21:29:00,0.7626,0.7626,0.7626,0.7626,50400000.0
2007-06-21 21:30:00,0.76252,0.76279,0.76252,0.76279,143799999.0
2007-06-21 21:31:00,0.76279,0.76288,0.7625,0.7625,186799999.0
2007-06-21 21:32:00,0.7626,0.7626,0.7626,0.7626,12000000.0
2007-06-21 21:33:00,0.7626,0.7626,0.7626,0.7626,24000000.0
2007-06-21 21:34:00,0.76228,0.76228,0.76209,0.76224,411099999.0
2007-06-21 21:35:00,0.7626,0.7626,0.7625,0.7625,44000000.0
2007-06-21 21:36:00,0.76226,0.76234,0.76219,0.76219,165999997.0
2007-06-21 21:37:00,0.7626,0.7626,0.7626,0.7626,10400000.0
2007-06-21 21:38:00,0.7626,0.7626,0.7626,0.7626,10400000.0
2007-06-21 21:39:00,0.7626,0.7626,0.7626,0.7626,14900000.0
2007-06-21 21:40:00,0.76255,0.76274,0.7623,0.76255,283200003.0
2007-06-21 21:41:00,0.76244,0.76251,0.76238,0.76246,149500002.0
2007-06-21 21:42:00,0.76243,0.76243,0.76224,0.76239,357100002.0
2007-06-21 21:43:00,0.76219,0.76239,0.76219,0.7623,231500000.0
2007-06-21 21:44:00,0.7626,0.7626,0.7626,0.7626,20800000.0
2007-06-21 21:45:00,0.76222,0.76228,0.76208,0.76228,352199996.0
2007-06-21 21:46:00,0.76223,0.76275,0.76223,0.76275,121999999.0
2007-06-21 21:47:00,0.7626,0.7626,0.7626,0.7626,31200000.0
2007-06-21 21:48:00,0.7626,0.7627,0.7625,0.7626,66300000.0
2007-06-21 21:49:00,0.76241,0.76273,0.76239,0.7626,1014800001.0
2007-06-21 21:50:00,0.76273,0.76289,0.76247,0.76247,381699998.0
2007-06-21 21:51:00,0.76246,0.76249,0.76239,0.76241,248100001.0
2007-06-21 21:52:00,0.76244,0.76244,0.76225,0.7624,270500002.0
2007-06-21 21:53:00,0.7627,0.7627,0.7627,0.7627,4800000.0
2007-06-21 21:54:00,0.7627,0.7627,0.7627,0.7627,16000000.0
2007-06-21 21:55:00,0.7627,0.7628,0.7627,0.7628,25600000.0
2007-06-21 21:56:00,0.7628,0.7628,0.7628,0.7628,1600000.0
2007-06-21 21:57:00,0.76251,0.76262,0.76245,0.76262,98800000.0
2007-06-21 21:58:00,0.7628,0.7628,0.7628,0.7628,3200000.0
2007-06-21 21:59:00,0.7627,0.7627,0.7627,0.7627,10400000.0
2007-06-21 22:00:00,0.7627,0.76278,0.76244,0.76244,96800000.0
2007-06-21 22:01:00,0.7627,0.7627,0.7627,0.7627,57600000.0
2007-06-21 22:02:00,0.7627,0.7627,0.7627,0.7627,9600000.0
2007-06-21 22:03:00,0.76246,0.76256,0.76246,0.76256,133200002.0
2007-06-21 22:04:00,0.7628,0.7628,0.7625,0.7627,122900000.0
2007-06-21 22:05:00,0.7627,0.7628,0.7627,0.7628,7200000.0
2007-06-21 22:06:00,0.7627,0.7627,0.7627,0.7627,27200000.0
2007-06-21 22:07:00,0.7627,0.7628,0.7627,0.7627,126400000.0
2007-06-21 22:08:00,0.7627,0.7628,0.7625,0.7627,215599999.0
2007-06-21 22:09:00,0.7626,0.7628,0.7626,0.7627,88900000.0
2007-06-21 22:10:00,0.76257,0.76291,0.76247,0.76266,225799998.0
2007-06-21 22:11:00,0.76256,0.76256,0.76235,0.76253,351199998.0
2007-06-21 22:12:00,0.76244,0.76262,0.76244,0.76253,183499997.0
2007-06-21 22:13:00,0.7627,0.7627,0.7627,0.7627,24000000.0
2007-06-21 22:14:00,0.7627,0.7627,0.7626,0.7627,47200000.0
2007-06-21 22:15:00,0.7627,0.7627,0.7627,0.7627,1600000.0
2007-06-21 22:16:00,0.76246,0.76257,0.76244,0.76255,152700002.0
2007-06-21 22:17:00,0.7627,0.7628,0.7626,0.7627,59900000.0
2007-06-21 22:18:00,0.7627,0.7629,0.7627,0.7629,250199999.0
2007-06-21 22:19:00,0.763,0.763,0.7629,0.7629,109799998.0
2007-06-21 22:20:00,0.76273,0.76307,0.76269,0.76269,628900001.0
2007-06-21 22:21:00,0.7629,0.7629,0.7629,0.7629,21600000.0
2007-06-21 22:22:00,0.76255,0.76277,0.76255,0.76262,136199998.0
2007-06-21 22:23:00,0.7629,0.763,0.7629,0.763,11200000.0
2007-06-21 22:24:00,0.76276,0.76288,0.76263,0.76272,432499996.0
2007-06-21 22:25:00,0.763,0.7631,0.763,0.7631,89600000.0
2007-06-21 22:26:00,0.7631,0.7631,0.763,0.763,42200000.0
2007-06-21 22:27:00,0.763,0.7631,0.763,0.7631,25600000.0
2007-06-21 22:28:00,0.76274,0.76291,0.76265,0.76284,653800008.0
2007-06-21 22:29:00,0.763,0.763,0.763,0.763,25600000.0
2007-06-21 22:30:00,0.763,0.763,0.763,0.763,24800000.0
2007-06-21 22:31:00,0.763,0.763,0.7629,0.7629,40799999.0
2007-06-21 22:32:00,0.763,0.763,0.763,0.763,34400000.0
2007-06-21 22:33:00,0.763,0.7631,0.763,0.7631,15200000.0
2007-06-21 22:34:00,0.76279,0.76293,0.76277,0.76292,126100000.0
2007-06-21 22:35:00,0.7631,0.7631,0.763,0.763,162400000.0
2007-06-21 22:36:00,0.763,0.7632,0.763,0.7631,188200000.0
2007-06-21 22:37:00,0.7631,0.7631,0.7631,0.7631,126700000.0
2007-06-21 22:38:00,0.763,0.763,0.7629,0.763,114100000.0
2007-06-21 22:39:00,0.76297,0.76306,0.76277,0.76278,958499989.0
2007-06-21 22:40:00,0.76273,0.76313,0.76265,0.76275,289999995.0
2007-06-21 22:41:00,0.763,0.7631,0.763,0.763,143800000.0
2007-06-21 22:42:00,0.763,0.763,0.763,0.763,43200000.0
2007-06-21 22:43:00,0.763,0.763,0.763,0.763,44000000.0
2007-06-21 22:44:00,0.7629,0.763,0.7629,0.763,16800000.0
2007-06-21 22:45:00,0.7629,0.7629,0.7629,0.7629,37600000.0
2007-06-21 22:46:00,0.763,0.763,0.763,0.763,32800000.0
2007-06-21 22:47:00,0.76278,0.76314,0.76264,0.76276,591000007.0
2007-06-21 22:48:00,0.763,0.763,0.763,0.763,22400000.0
2007-06-21 22:49:00,0.7631,0.7631,0.7631,0.7631,31200000.0
2007-06-21 22:50:00,0.763,0.7631,0.763,0.763,77600000.0
2007-06-21 22:51:00,0.7631,0.7631,0.763,0.7631,82699997.0
2007-06-21 22:52:00,0.7632,0.7632,0.7631,0.7632,82300000.0
2007-06-21 22:53:00,0.7632,0.7632,0.7632,0.7632,44800000.0
2007-06-21 22:54:00,0.7633,0.7634,0.7633,0.7633,160800000.0
2007-06-21 22:55:00,0.7633,0.7634,0.7632,0.7633,212000002.0
2007-06-21 22:56:00,0.7633,0.7633,0.7633,0.7633,40000000.0
2007-06-21 22:57:00,0.7633,0.7634,0.7633,0.7633,80000000.0
2007-06-21 22:58:00,0.7633,0.7634,0.7632,0.7632,63400000.0
2007-06-21 22:59:00,0.7633,0.7636,0.7632,0.7633,155200000.0
2007-06-21 23:00:00,0.7633,0.7637,0.7633,0.7635,115200000.0
2007-06-21 23:01:00,0.7634,0.7635,0.7632,0.7632,74700000.0
2007-06-21 23:02:00,0.7633,0.7633,0.7633,0.7633,6400000.0
2007-06-21 23:03:00,0.76313,0.76313,0.76301,0.76311,136900004.0
2007-06-21 23:04:00,0.7633,0.7633,0.7632,0.7632,108300000.0
2007-06-21 23:05:00,0.7632,0.7633,0.7632,0.7633,33600000.0
2007-06-21 23:06:00,0.7633,0.7633,0.7632,0.7633,54400000.0
2007-06-21 23:07:00,0.7633,0.7634,0.7633,0.7634,71800000.0
2007-06-21 23:08:00,0.7634,0.7634,0.7634,0.7634,113700000.0
2007-06-21 23:09:00,0.7634,0.7634,0.7634,0.7634,9600000.0
2007-06-21 23:10:00,0.76351,0.76377,0.7633,0.7633,111600000.0
2007-06-21 23:11:00,0.7634,0.7634,0.7634,0.7634,28800000.0
2007-06-21 23:12:00,0.7634,0.7635,0.7634,0.7635,108799997.0
2007-06-21 23:13:00,0.7635,0.7636,0.7635,0.7636,104799998.0
2007-06-21 23:14:00,0.7636,0.7636,0.7634,0.7635,143699999.0
2007-06-21 23:15:00,0.7635,0.7635,0.7635,0.7635,18400000.0
2007-06-21 23:16:00,0.7635,0.7635,0.7635,0.7635,88400000.0
2007-06-21 23:17:00,0.7635,0.7635,0.7632,0.7634,296300000.0
2007-06-21 23:18:00,0.7634,0.7634,0.7633,0.7634,148999998.0
2007-06-21 23:19:00,0.7634,0.7635,0.7634,0.7634,501900000.0
2007-06-21 23:20:00,0.7634,0.7634,0.7633,0.7633,29000000.0
2007-06-21 23:21:00,0.7634,0.7634,0.7634,0.7634,101000000.0
2007-06-21 23:22:00,0.7634,0.7634,0.7634,0.7634,14300000.0
2007-06-21 23:23:00,0.7634,0.7634,0.7632,0.7632,51700000.0
2007-06-21 23:24:00,0.7632,0.7632,0.763,0.763,40000000.0
2007-06-21 23:25:00,0.763,0.763,0.763,0.763,3200000.0
2007-06-21 23:26:00,0.76267,0.7629,0.76263,0.7629,592300001.0
2007-06-21 23:27:00,0.7631,0.7632,0.7631,0.7632,38700000.0
2007-06-21 23:28:00,0.7632,0.7632,0.7629,0.7629,38600000.0
2007-06-21 23:29:00,0.7629,0.7629,0.7627,0.7629,181999999.0
2007-06-21 23:30:00,0.7628,0.7631,0.7628,0.7631,96900000.0
2007-06-21 23:31:00,0.7631,0.7631,0.7629,0.7631,89600000.0
2007-06-21 23:32:00,0.76305,0.7631,0.7629,0.7631,141299998.0
2007-06-21 23:33:00,0.76305,0.7631,0.763,0.7631,148099998.0
2007-06-21 23:34:00,0.763,0.7631,0.763,0.7631,90799998.0
2007-06-21 23:35:00,0.7631,0.7631,0.7629,0.76305,117799998.0
2007-06-21 23:36:00,0.7631,0.7631,0.7631,0.7631,15900000.0
2007-06-21 23:37:00,0.7631,0.7632,0.7631,0.7631,185599999.0
2007-06-21 23:38:00,0.7631,0.7631,0.763,0.7631,202099999.0
2007-06-21 23:39:00,0.76277,0.76295,0.76277,0.7628,336500008.0
2007-06-21 23:40:00,0.7631,0.7631,0.7631,0.7631,30400000.0
2007-06-21 23:41:00,0.76282,0.76301,0.76282,0.76293,348799993.0
2007-06-21 23:42:00,0.7631,0.7632,0.7631,0.7632,123499997.0
2007-06-21 23:43:00,0.7632,0.7632,0.7631,0.7631,55900000.0
2007-06-21 23:44:00,0.7631,0.7632,0.76285,0.763,243899999.0
2007-06-21 23:45:00,0.763,0.763,0.763,0.763,138999997.0
2007-06-21 23:46:00,0.763,0.7631,0.763,0.76305,83899999.0
2007-06-21 23:47:00,0.7631,0.7633,0.7631,0.7633,35899999.0
2007-06-21 23:48:00,0.7633,0.7633,0.7633,0.7633,15200000.0
2007-06-21 23:49:00,0.76326,0.76326,0.76306,0.76316,166500001.0
2007-06-21 23:50:00,0.76317,0.7634,0.76317,0.7632,234700003.0
2007-06-21 23:51:00,0.7633,0.7633,0.7632,0.7632,35700000.0
2007-06-21 23:52:00,0.7632,0.7632,0.7632,0.7632,11900000.0
2007-06-21 23:53:00,0.76302,0.76303,0.76286,0.76291,194599999.0
2007-06-21 23:54:00,0.76282,0.76294,0.7628,0.76287,434699999.0
2007-06-21 23:55:00,0.76295,0.76321,0.76274,0.76274,315699997.0
2007-06-21 23:56:00,0.7632,0.7635,0.7631,0.7632,320300001.0
2007-06-21 23:57:00,0.7633,0.7634,0.7633,0.7633,139199999.0
2007-06-21 23:58:00,0.7633,0.7634,0.7633,0.7634,417499986.0
2007-06-21 23:59:00,0.7634,0.7634,0.7633,0.7633,103500000.0
2007-06-22 00:00:00,0.7634,0.7635,0.7634,0.7635,222100003.0
2007-06-22 00:01:00,0.7635,0.7635,0.7632,0.7632,175300003.0
2007-06-22 00:02:00,0.7632,0.7634,0.7632,0.7634,88600000.0
2007-06-22 00:03:00,0.7634,0.7634,0.7633,0.7633,66100001.0
2007-06-22 00:04:00,0.7633,0.7633,0.7632,0.7633,209700007.0
2007-06-22 00:05:00,0.76299,0.76327,0.76299,0.76318,230799998.0
2007-06-22 00:06:00,0.7633,0.7634,0.7633,0.7633,224800000.0
2007-06-22 00:07:00,0.7634,0.7635,0.7634,0.7635,158499998.0
2007-06-22 00:08:00,0.7635,0.7635,0.7635,0.7635,51000000.0
2007-06-22 00:09:00,0.7635,0.7635,0.7635,0.7635,21500000.0
2007-06-22 00:10:00,0.7635,0.7635,0.7634,0.76345,220099998.0
2007-06-22 00:11:00,0.7635,0.7635,0.7635,0.7635,25500000.0
2007-06-22 00:12:00,0.7635,0.7635,0.7635,0.7635,53400000.0
2007-06-22 00:13:00,0.76338,0.76338,0.76306,0.76331,234000000.0
2007-06-22 00:14:00,0.7635,0.7635,0.7634,0.76345,265299999.0
2007-06-22 00:15:00,0.7635,0.7635,0.76335,0.7634,606999997.0
2007-06-22 00:16:00,0.7634,0.7634,0.76335,0.76335,53400000.0
2007-06-22 00:17:00,0.7634,0.7634,0.7634,0.7634,16000000.0
2007-06-22 00:18:00,0.7634,0.7635,0.7634,0.7635,91799999.0
2007-06-22 00:19:00,0.7635,0.7635,0.7635,0.7635,126700000.0
2007-06-22 00:20:00,0.7635,0.7635,0.7634,0.7634,241600003.0
2007-06-22 00:21:00,0.7634,0.7634,0.7634,0.7634,534700010.0
2007-06-22 00:22:00,0.7634,0.7634,0.7634,0.7634,255600002.0
2007-06-22 00:23:00,0.7634,0.7634,0.7633,0.7633,110600002.0
2007-06-22 00:24:00,0.7633,0.7633,0.7633,0.7633,106400000.0
2007-06-22 00:25:00,0.7633,0.7633,0.7633,0.7633,113600001.0
2007-06-22 00:26:00,0.76325,0.7633,0.76325,0.7633,29600000.0
2007-06-22 00:27:00,0.76296,0.76324,0.76291,0.76324,957199994.0
2007-06-22 00:28:00,0.76324,0.76324,0.76308,0.76313,107200000.0
2007-06-22 00:29:00,0.76329,0.76372,0.76323,0.76372,144400001.0
2007-06-22 00:30:00,0.7633,0.7633,0.7633,0.7633,31200000.0
2007-06-22 00:31:00,0.7633,0.7633,0.7632,0.7633,37700000.0
2007-06-22 00:32:00,0.7634,0.7634,0.7633,0.7633,236099994.0
2007-06-22 00:33:00,0.7633,0.7634,0.7633,0.7634,72300000.0
2007-06-22 00:34:00,0.7634,0.7635,0.7634,0.7635,407400008.0
2007-06-22 00:35:00,0.7635,0.7635,0.7634,0.7634,215200002.0
2007-06-22 00:36:00,0.7635,0.7635,0.7634,0.7634,101899999.0
2007-06-22 00:37:00,0.7634,0.7635,0.7634,0.7635,93899999.0
2007-06-22 00:38:00,0.7635,0.7636,0.7635,0.7635,334400004.0
2007-06-22 00:39:00,0.7635,0.7636,0.7635,0.7636,80700000.0
2007-06-22 00:40:00,0.7636,0.7636,0.7635,0.7635,102600000.0
2007-06-22 00:41:00,0.7635,0.7635,0.7634,0.7634,149899999.0
2007-06-22 00:42:00,0.7632,0.76335,0.76298,0.76323,327099990.0
2007-06-22 00:43:00,0.7634,0.7634,0.7634,0.7634,346000004.0
2007-06-22 00:44:00,0.7634,0.7634,0.7633,0.7633,277799999.0
2007-06-22 00:45:00,0.76308,0.76329,0.76308,0.76325,307000000.0
2007-06-22 00:46:00,0.7634,0.7634,0.7634,0.7634,37200000.0
2007-06-22 00:47:00,0.76323,0.76348,0.76309,0.7634,366400000.0
2007-06-22 00:48:00,0.76337,0.76337,0.76318,0.76318,90700002.0
2007-06-22 00:49:00,0.7634,0.7634,0.7634,0.7634,33800000.0
2007-06-22 00:50:00,0.7635,0.7635,0.7633,0.7633,127599999.0
2007-06-22 00:51:00,0.76317,0.76337,0.7631,0.76318,185900000.0
2007-06-22 00:52:00,0.7633,0.76333,0.76325,0.76325,54800000.0
2007-06-22 00:53:00,0.7634,0.7634,0.7634,0.7634,22400000.0
2007-06-22 00:54:00,0.7635,0.7635,0.7634,0.7634,88200001.0
2007-06-22 00:55:00,0.7635,0.7635,0.7633,0.7633,408000001.0
2007-06-22 00:56:00,0.7634,0.7634,0.7632,0.7632,302099996.0
2007-06-22 00:57:00,0.7632,0.7632,0.7631,0.7631,228300002.0
2007-06-22 00:58:00,0.7632,0.7633,0.76315,0.7632,152700000.0
2007-06-22 00:59:00,0.7632,0.7633,0.7631,0.7631,266200000.0
2007-06-22 01:00:00,0.76305,0.7632,0.76305,0.7631,49900000.0
2007-06-22 01:01:00,0.7632,0.7632,0.7632,0.7632,19100000.0
2007-06-22 01:02:00,0.7632,0.7632,0.76315,0.7632,201699998.0
2007-06-22 01:03:00,0.7632,0.7632,0.7632,0.7632,82200000.0
2007-06-22 01:04:00,0.7632,0.7632,0.7632,0.7632,35200000.0
2007-06-22 01:05:00,0.7632,0.7632,0.76315,0.76315,181099999.0
2007-06-22 01:06:00,0.7632,0.7632,0.7631,0.7631,351900002.0
2007-06-22 01:07:00,0.7632,0.7633,0.7632,0.7632,163500005.0
2007-06-22 01:08:00,0.7632,0.7632,0.7632,0.7632,139500005.0
2007-06-22 01:09:00,0.7632,0.7632,0.76315,0.76315,178699998.0
2007-06-22 01:10:00,0.7632,0.7632,0.7632,0.7632,214699996.0
2007-06-22 01:11:00,0.7632,0.7632,0.7631,0.7631,202099999.0
2007-06-22 01:12:00,0.7631,0.7631,0.7631,0.7631,355300002.0
2007-06-22 01:13:00,0.7631,0.7631,0.76305,0.76305,269300002.0
2007-06-22 01:14:00,0.7631,0.7631,0.7631,0.7631,105299995.0
2007-06-22 01:15:00,0.7631,0.7631,0.763,0.763,121000001.0
2007-06-22 01:16:00,0.763,0.763,0.7629,0.763,118600001.0
2007-06-22 01:17:00,0.763,0.763,0.763,0.763,32500000.0
2007-06-22 01:18:00,0.763,0.7631,0.7627,0.7628,576599996.0
2007-06-22 01:19:00,0.7628,0.7629,0.7625,0.7628,548799998.0
2007-06-22 01:20:00,0.7628,0.7628,0.7627,0.7627,237900002.0
2007-06-22 01:21:00,0.7627,0.7627,0.7627,0.7627,109900002.0
2007-06-22 01:22:00,0.76241,0.76267,0.76239,0.76248,258399999.0
2007-06-22 01:23:00,0.7627,0.7627,0.7627,0.7627,54600001.0
2007-06-22 01:24:00,0.76242,0.76277,0.76242,0.76252,174199999.0
2007-06-22 01:25:00,0.7627,0.76275,0.7626,0.76275,148099998.0
2007-06-22 01:26:00,0.7628,0.7628,0.7627,0.7628,68200000.0
2007-06-22 01:27:00,0.7628,0.7629,0.7627,0.7628,725800003.0
2007-06-22 01:28:00,0.76269,0.76284,0.76246,0.76277,1319499996.0
2007-06-22 01:29:00,0.7629,0.7629,0.7629,0.7629,15400000.0
2007-06-22 01:30:00,0.76306,0.76306,0.76283,0.76284,201700001.0
2007-06-22 01:31:00,0.76281,0.76307,0.76281,0.76307,698300003.0
2007-06-22 01:32:00,0.7629,0.7629,0.7628,0.7628,48000000.0
2007-06-22 01:33:00,0.7628,0.7628,0.7628,0.7628,4000000.0
2007-06-22 01:34:00,0.7628,0.763,0.7628,0.7629,354600004.0
2007-06-22 01:35:00,0.7629,0.763,0.7629,0.7629,354299997.0
2007-06-22 01:36:00,0.7629,0.7629,0.7625,0.7626,742400001.0
2007-06-22 01:37:00,0.7627,0.763,0.7627,0.76295,232400001.0
2007-06-22 01:38:00,0.763,0.763,0.763,0.763,33399999.0
2007-06-22 01:39:00,0.763,0.763,0.7629,0.7629,266799996.0
2007-06-22 01:40:00,0.76283,0.76301,0.76273,0.7628,439599998.0
2007-06-22 01:41:00,0.76281,0.76283,0.76264,0.7627,191499998.0
2007-06-22 01:42:00,0.7631,0.7631,0.7629,0.7631,312800002.0
2007-06-22 01:43:00,0.76305,0.7631,0.7629,0.7631,162100001.0
2007-06-22 01:44:00,0.7631,0.7631,0.7631,0.7631,16700001.0
2007-06-22 01:45:00,0.7631,0.7631,0.7631,0.7631,27900001.0
2007-06-22 01:46:00,0.7631,0.7632,0.763,0.76315,300500001.0
2007-06-22 01:47:00,0.7632,0.7634,0.7631,0.7634,403500000.0
2007-06-22 01:48:00,0.7634,0.7634,0.7634,0.7634,144899997.0
2007-06-22 01:49:00,0.76309,0.76319,0.76308,0.76315,294100003.0
2007-06-22 01:50:00,0.7634,0.7634,0.7632,0.7633,249599994.0
2007-06-22 01:51:00,0.76335,0.7634,0.76335,0.7634,48300002.0
2007-06-22 01:52:00,0.76325,0.76337,0.76306,0.76314,59200000.0
2007-06-22 01:53:00,0.7634,0.7635,0.76325,0.76325,898700006.0
2007-06-22 01:54:00,0.76325,0.7634,0.7631,0.76325,728899995.0
2007-06-22 01:55:00,0.76325,0.7633,0.7631,0.7633,747299998.0
2007-06-22 01:56:00,0.7633,0.7633,0.7631,0.7631,651000003.0
2007-06-22 01:57:00,0.7631,0.7631,0.7629,0.7631,312599998.0
2007-06-22 01:58:00,0.7631,0.7631,0.7631,0.7631,123100000.0
2007-06-22 01:59:00,0.7631,0.7631,0.7631,0.7631,92000000.0
2007-06-22 02:00:00,0.7631,0.7632,0.7631,0.7632,643999999.0
2007-06-22 02:01:00,0.7632,0.7632,0.7631,0.7631,711199996.0
2007-06-22 02:02:00,0.7632,0.7632,0.76305,0.7631,461300001.0
2007-06-22 02:03:00,0.7631,0.7636,0.7631,0.7636,1275300004.0
2007-06-22 02:04:00,0.7636,0.7636,0.7634,0.7634,901600002.0
2007-06-22 02:05:00,0.7634,0.7634,0.7632,0.7632,931999996.0
2007-06-22 02:06:00,0.7632,0.7633,0.7632,0.7633,102700001.0
2007-06-22 02:07:00,0.7633,0.7633,0.76325,0.76325,42100001.0
2007-06-22 02:08:00,0.76325,0.7634,0.76315,0.7633,377600003.0
2007-06-22 02:09:00,0.76325,0.7633,0.7631,0.7631,705100002.0
2007-06-22 02:10:00,0.7632,0.7632,0.763,0.76315,577199998.0
2007-06-22 02:11:00,0.7632,0.7632,0.7631,0.76315,228599999.0
2007-06-22 02:12:00,0.7633,0.7633,0.76315,0.7632,413199997.0
2007-06-22 02:13:00,0.7632,0.7633,0.7632,0.7633,667499993.0
2007-06-22 02:14:00,0.7633,0.76335,0.7629,0.763,809500001.0
2007-06-22 02:15:00,0.763,0.7632,0.7629,0.7632,636600007.0
2007-06-22 02:16:00,0.7632,0.7632,0.763,0.7631,485799994.0
2007-06-22 02:17:00,0.7631,0.7631,0.7627,0.76305,257800003.0
2007-06-22 02:18:00,0.7631,0.7631,0.763,0.7631,325899998.0
2007-06-22 02:19:00,0.7631,0.7632,0.763,0.7632,167199996.0
2007-06-22 02:20:00,0.7632,0.7632,0.76285,0.763,479300004.0
2007-06-22 02:21:00,0.763,0.763,0.7628,0.76295,386800001.0
2007-06-22 02:22:00,0.76295,0.7631,0.76275,0.76285,789900001.0
2007-06-22 02:23:00,0.76285,0.7632,0.76285,0.7632,541499997.0
2007-06-22 02:24:00,0.7631,0.7632,0.7631,0.76315,405300002.0
2007-06-22 02:25:00,0.76315,0.7632,0.7631,0.7631,364799996.0
2007-06-22 02:26:00,0.7632,0.7633,0.7631,0.7631,296000002.0
2007-06-22 02:27:00,0.7632,0.7632,0.7632,0.7632,24400000.0
2007-06-22 02:28:00,0.7632,0.7632,0.7632,0.7632,118200001.0
2007-06-22 02:29:00,0.7632,0.7632,0.7631,0.7631,788099998.0
2007-06-22 02:30:00,0.7631,0.7631,0.7631,0.7631,14400000.0
2007-06-22 02:31:00,0.76288,0.76293,0.76268,0.76268,99200000.0
2007-06-22 02:32:00,0.7631,0.7631,0.7628,0.7629,235300001.0
2007-06-22 02:33:00,0.763,0.763,0.7629,0.7629,238400000.0
2007-06-22 02:34:00,0.763,0.763,0.763,0.763,10200000.0
2007-06-22 02:35:00,0.763,0.763,0.763,0.763,79000000.0
2007-06-22 02:36:00,0.76269,0.76282,0.76268,0.76279,155400000.0
2007-06-22 02:37:00,0.7631,0.7631,0.7631,0.7631,115800001.0
2007-06-22 02:38:00,0.7631,0.7631,0.7631,0.7631,95500000.0
2007-06-22 02:39:00,0.7631,0.7631,0.763,0.76305,374599996.0
2007-06-22 02:40:00,0.76305,0.7632,0.763,0.7631,435700004.0
2007-06-22 02:41:00,0.7631,0.7632,0.763,0.7631,750099995.0
2007-06-22 02:42:00,0.7631,0.7632,0.7629,0.7632,1628400008.0
2007-06-22 02:43:00,0.7632,0.7632,0.763,0.763,552600000.0
2007-06-22 02:44:00,0.763,0.763,0.7627,0.7629,1040600009.0
2007-06-22 02:45:00,0.7629,0.7629,0.7628,0.7628,316100000.0
2007-06-22 02:46:00,0.7628,0.7629,0.7628,0.7629,134900000.0
2007-06-22 02:47:00,0.7629,0.763,0.7628,0.763,442100002.0
2007-06-22 02:48:00,0.763,0.763,0.7628,0.7628,197800001.0
2007-06-22 02:49:00,0.7629,0.7629,0.7627,0.7629,524799998.0
2007-06-22 02:50:00,0.7629,0.7629,0.7628,0.7628,64100001.0
2007-06-22 02:51:00,0.7629,0.763,0.7629,0.7629,260999993.0
2007-06-22 02:52:00,0.763,0.7631,0.7629,0.7631,315699997.0
2007-06-22 02:53:00,0.7631,0.7632,0.7631,0.7632,481399995.0
2007-06-22 02:54:00,0.76315,0.7632,0.7631,0.7632,798999997.0
2007-06-22 02:55:00,0.7632,0.7636,0.7631,0.7632,814899990.0
2007-06-22 02:56:00,0.7632,0.7632,0.76315,0.7632,381800003.0
2007-06-22 02:57:00,0.7632,0.7632,0.7632,0.7632,95500000.0
2007-06-22 02:58:00,0.76305,0.76305,0.76285,0.7629,80400000.0
2007-06-22 02:59:00,0.76276,0.76293,0.76276,0.76286,115600000.0
2007-06-22 03:00:00,0.7632,0.7633,0.7632,0.7633,582200003.0
2007-06-22 03:01:00,0.7633,0.7633,0.7633,0.7633,96200000.0
2007-06-22 03:02:00,0.7633,0.7633,0.7633,0.7633,359599999.0
2007-06-22 03:03:00,0.76285,0.76302,0.76278,0.76293,600300000.0
2007-06-22 03:04:00,0.7633,0.7633,0.7632,0.7633,552200005.0
2007-06-22 03:05:00,0.7633,0.7633,0.7632,0.7633,382099999.0
2007-06-22 03:06:00,0.7633,0.7633,0.7632,0.7632,245700000.0
2007-06-22 03:07:00,0.7632,0.7632,0.763,0.7631,755699995.0
2007-06-22 03:08:00,0.7631,0.7631,0.7631,0.7631,491799999.0
2007-06-22 03:09:00,0.7631,0.7631,0.7629,0.763,274700003.0
2007-06-22 03:10:00,0.76281,0.76342,0.76275,0.76277,246799998.0
2007-06-22 03:11:00,0.763,0.763,0.7627,0.7627,546200000.0
2007-06-22 03:12:00,0.7626,0.7627,0.7626,0.7627,435500005.0
2007-06-22 03:13:00,0.7627,0.7628,0.7627,0.7628,313899998.0
2007-06-22 03:14:00,0.7629,0.7631,0.7629,0.7629,1218299991.0
2007-06-22 03:15:00,0.763,0.7631,0.763,0.763,318600005.0
2007-06-22 03:16:00,0.76305,0.7631,0.7629,0.763,316200004.0
2007-06-22 03:17:00,0.763,0.7631,0.763,0.76305,106399997.0
2007-06-22 03:18:00,0.7631,0.7631,0.7631,0.7631,110299998.0
2007-06-22 03:19:00,0.7631,0.7632,0.763,0.76315,553000005.0
2007-06-22 03:20:00,0.7632,0.7632,0.7632,0.7632,16200001.0
2007-06-22 03:21:00,0.7632,0.7633,0.7632,0.7633,277599999.0
2007-06-22 03:22:00,0.7633,0.7633,0.7633,0.7633,564299997.0
2007-06-22 03:23:00,0.7633,0.7633,0.7633,0.7633,129500000.0
2007-06-22 03:24:00,0.7633,0.7633,0.7631,0.7632,447399999.0
2007-06-22 03:25:00,0.76315,0.7632,0.7627,0.7631,1268199991.0
2007-06-22 03:26:00,0.7631,0.7635,0.7631,0.7631,1153700015.0
2007-06-22 03:27:00,0.7632,0.7633,0.76305,0.7633,185800003.0
2007-06-22 03:28:00,0.7633,0.76335,0.76305,0.7631,574599997.0
2007-06-22 03:29:00,0.7631,0.7632,0.7631,0.7632,40800000.0
2007-06-22 03:30:00,0.7631,0.7631,0.7631,0.7631,36000000.0
2007-06-22 03:31:00,0.7631,0.7633,0.7631,0.7632,513300001.0
2007-06-22 03:32:00,0.76315,0.7633,0.7631,0.7632,411900004.0
2007-06-22 03:33:00,0.7632,0.7632,0.763,0.7631,344399992.0
2007-06-22 03:34:00,0.7631,0.7631,0.7631,0.7631,198199997.0
2007-06-22 03:35:00,0.76273,0.76287,0.76263,0.76274,555599997.0
2007-06-22 03:36:00,0.7631,0.7631,0.763,0.763,143700002.0
2007-06-22 03:37:00,0.7631,0.7633,0.76295,0.7631,841900001.0
2007-06-22 03:38:00,0.7631,0.7631,0.7631,0.7631,225700004.0
2007-06-22 03:39:00,0.7631,0.7632,0.763,0.763,798900003.0
2007-06-22 03:40:00,0.763,0.7631,0.763,0.7631,422699999.0
2007-06-22 03:41:00,0.7631,0.7631,0.7629,0.7629,554099998.0
2007-06-22 03:42:00,0.7629,0.7629,0.7629,0.7629,23100000.0
2007-06-22 03:43:00,0.76257,0.76269,0.76249,0.76257,133800001.0
2007-06-22 03:44:00,0.76259,0.76269,0.76248,0.76268,154500000.0
2007-06-22 03:45:00,0.76264,0.76272,0.76259,0.7626,172300001.0
2007-06-22 03:46:00,0.7629,0.7629,0.7629,0.7629,71100000.0
2007-06-22 03:47:00,0.7629,0.7629,0.7627,0.7628,768300006.0
2007-06-22 03:48:00,0.7628,0.7628,0.7627,0.7627,412199999.0
2007-06-22 03:49:00,0.7627,0.7627,0.7626,0.7627,570899997.0
2007-06-22 03:50:00,0.7627,0.7627,0.76255,0.7627,701099999.0
2007-06-22 03:51:00,0.7627,0.7627,0.7626,0.7627,128300001.0
2007-06-22 03:52:00,0.7627,0.7628,0.7626,0.7627,641799992.0
2007-06-22 03:53:00,0.7627,0.7629,0.7626,0.76275,1023200000.0
2007-06-22 03:54:00,0.76275,0.7628,0.7627,0.7628,362300002.0
2007-06-22 03:55:00,0.76244,0.76258,0.76237,0.76245,226099998.0
2007-06-22 03:56:00,0.76251,0.76259,0.76249,0.76257,149699998.0
2007-06-22 03:57:00,0.7628,0.7629,0.7628,0.7628,210900001.0
2007-06-22 03:58:00,0.7628,0.7628,0.7628,0.7628,30000000.0
2007-06-22 03:59:00,0.7628,0.7628,0.7628,0.7628,120200001.0
2007-06-22 04:00:00,0.7628,0.7629,0.7628,0.7629,330499998.0
2007-06-22 04:01:00,0.7629,0.7629,0.7628,0.7628,96699998.0
2007-06-22 04:02:00,0.7628,0.7628,0.7627,0.7628,859399993.0
2007-06-22 04:03:00,0.7628,0.7628,0.7627,0.7628,746599993.0
2007-06-22 04:04:00,0.7628,0.7629,0.7628,0.7629,236700001.0
2007-06-22 04:05:00,0.7629,0.7629,0.7628,0.7629,926000000.0
2007-06-22 04:06:00,0.7629,0.7629,0.7629,0.7629,181800001.0
2007-06-22 04:07:00,0.7629,0.7629,0.7629,0.7629,203800002.0
2007-06-22 04:08:00,0.7629,0.7629,0.7628,0.7628,423300007.0
2007-06-22 04:09:00,0.7629,0.7629,0.7628,0.7628,48400002.0
2007-06-22 04:10:00,0.76253,0.76285,0.76249,0.76268,323400005.0
2007-06-22 04:11:00,0.7629,0.7629,0.7628,0.7628,274600003.0
2007-06-22 04:12:00,0.7628,0.7628,0.76275,0.7628,241500003.0
2007-06-22 04:13:00,0.7625,0.76263,0.76243,0.76258,101799999.0
2007-06-22 04:14:00,0.7628,0.7629,0.7628,0.7629,114000000.0
2007-06-22 04:15:00,0.7629,0.7629,0.7629,0.7629,66800000.0
2007-06-22 04:16:00,0.7629,0.7629,0.7629,0.7629,189499998.0
2007-06-22 04:17:00,0.7629,0.7629,0.7628,0.76285,256399994.0
2007-06-22 04:18:00,0.7629,0.7629,0.7628,0.7629,206499998.0
2007-06-22 04:19:00,0.7629,0.7629,0.7628,0.76285,215299998.0
2007-06-22 04:20:00,0.7629,0.7629,0.7628,0.7629,204699997.0
2007-06-22 04:21:00,0.7629,0.7629,0.7628,0.7628,392899999.0
2007-06-22 04:22:00,0.7628,0.7628,0.7628,0.7628,192799999.0
2007-06-22 04:23:00,0.7628,0.7628,0.76275,0.7628,238300002.0
2007-06-22 04:24:00,0.7628,0.7628,0.7628,0.7628,78400000.0
2007-06-22 04:25:00,0.7628,0.7628,0.7628,0.7628,52000000.0
2007-06-22 04:26:00,0.7628,0.7628,0.7628,0.7628,319500002.0
2007-06-22 04:27:00,0.7628,0.7628,0.76275,0.76275,175299999.0
2007-06-22 04:28:00,0.7628,0.7628,0.7628,0.7628,86000000.0
2007-06-22 04:29:00,0.7628,0.7628,0.7628,0.7628,64500000.0
2007-06-22 04:30:00,0.7628,0.7629,0.7628,0.7629,427399993.0
2007-06-22 04:31:00,0.7628,0.7629,0.7628,0.7628,449000003.0
2007-06-22 04:32:00,0.76285,0.7629,0.76285,0.7629,248899997.0
2007-06-22 04:33:00,0.7629,0.7632,0.7629,0.7632,1462300003.0
2007-06-22 04:34:00,0.7632,0.7635,0.7631,0.7635,1616500004.0
2007-06-22 04:35:00,0.7634,0.7634,0.7632,0.7632,586000000.0
2007-06-22 04:36:00,0.7633,0.7633,0.7631,0.7631,256900001.0
2007-06-22 04:37:00,0.76325,0.7634,0.76315,0.7633,881599999.0
2007-06-22 04:38:00,0.7633,0.7637,0.7633,0.7635,1628399991.0
2007-06-22 04:39:00,0.7635,0.7637,0.76335,0.7636,1859900007.0
2007-06-22 04:40:00,0.7635,0.7636,0.7635,0.7636,210400000.0
2007-06-22 04:41:00,0.7636,0.7637,0.7636,0.7636,463500008.0
2007-06-22 04:42:00,0.7636,0.7637,0.7635,0.7637,1139199992.0
2007-06-22 04:43:00,0.7637,0.7638,0.7636,0.7637,1404799992.0
2007-06-22 04:44:00,0.76365,0.7639,0.7636,0.7639,729600000.0
2007-06-22 04:45:00,0.7639,0.7639,0.7638,0.7639,363600005.0
2007-06-22 04:46:00,0.7639,0.7641,0.7638,0.764,1776299993.0
2007-06-22 04:47:00,0.764,0.7641,0.7639,0.7641,631799996.0
2007-06-22 04:48:00,0.7641,0.7641,0.7637,0.7638,1447400015.0
2007-06-22 04:49:00,0.7638,0.7638,0.7634,0.7637,636000003.0
2007-06-22 04:50:00,0.7637,0.7637,0.7635,0.7636,916100000.0
2007-06-22 04:51:00,0.7636,0.7637,0.7634,0.7635,910300005.0
2007-06-22 04:52:00,0.7635,0.7635,0.7633,0.7634,593099998.0
2007-06-22 04:53:00,0.7634,0.7635,0.7634,0.7635,278699998.0
2007-06-22 04:54:00,0.76345,0.7635,0.76345,0.7635,72399998.0
2007-06-22 04:55:00,0.7635,0.7635,0.7633,0.7634,260999998.0
2007-06-22 04:56:00,0.7634,0.7636,0.7634,0.7634,536700001.0
2007-06-22 04:57:00,0.76335,0.7634,0.76325,0.7634,998600000.0
2007-06-22 04:58:00,0.7634,0.7635,0.7633,0.7634,520300006.0
2007-06-22 04:59:00,0.7634,0.7635,0.7633,0.7635,434900002.0
2007-06-22 05:00:00,0.7634,0.7634,0.7633,0.7633,191900001.0
2007-06-22 05:01:00,0.7633,0.7634,0.7632,0.7632,439799996.0
2007-06-22 05:02:00,0.7632,0.7633,0.76315,0.76315,549699999.0
2007-06-22 05:03:00,0.76325,0.7633,0.7631,0.7632,438999998.0
2007-06-22 05:04:00,0.7632,0.7634,0.7631,0.7632,588300002.0
2007-06-22 05:05:00,0.7632,0.7632,0.7632,0.7632,47800000.0
2007-06-22 05:06:00,0.7632,0.7632,0.7632,0.7632,346700000.0
2007-06-22 05:07:00,0.76297,0.76308,0.7629,0.7629,150100002.0
2007-06-22 05:08:00,0.7631,0.7632,0.7631,0.7632,71700000.0
2007-06-22 05:09:00,0.7631,0.7631,0.7631,0.7631,11600000.0
2007-06-22 05:10:00,0.7632,0.7633,0.7629,0.7633,802799993.0
2007-06-22 05:11:00,0.7633,0.7633,0.7632,0.7632,126099999.0
2007-06-22 05:12:00,0.7632,0.7632,0.7632,0.7632,25500000.0
2007-06-22 05:13:00,0.7632,0.7633,0.7632,0.76325,91600000.0
2007-06-22 05:14:00,0.7633,0.7633,0.7632,0.7632,141799998.0
2007-06-22 05:15:00,0.7632,0.7632,0.763,0.7632,332800001.0
2007-06-22 05:16:00,0.7632,0.7633,0.7631,0.7632,367999999.0
2007-06-22 05:17:00,0.7632,0.7632,0.7632,0.7632,16600000.0
2007-06-22 05:18:00,0.7631,0.7634,0.7631,0.7633,413200005.0
2007-06-22 05:19:00,0.7633,0.7633,0.7633,0.7633,20400000.0
2007-06-22 05:20:00,0.7633,0.7635,0.7633,0.7635,178999998.0
2007-06-22 05:21:00,0.7635,0.7636,0.7632,0.7633,712099991.0
2007-06-22 05:22:00,0.7633,0.7633,0.7631,0.7631,142299998.0
2007-06-22 05:23:00,0.76307,0.76307,0.76284,0.7629,106399998.0
2007-06-22 05:24:00,0.7632,0.7633,0.7632,0.7633,117300001.0
2007-06-22 05:25:00,0.7633,0.7634,0.7633,0.7634,148900000.0
2007-06-22 05:26:00,0.76303,0.76315,0.76281,0.76315,381099995.0
2007-06-22 05:27:00,0.76317,0.7632,0.76301,0.76308,182900000.0
2007-06-22 05:28:00,0.76289,0.76307,0.76275,0.76307,376999997.0
2007-06-22 05:29:00,0.7634,0.7634,0.7631,0.7634,119099999.0
2007-06-22 05:30:00,0.7634,0.7634,0.7634,0.7634,30200000.0
2007-06-22 05:31:00,0.7634,0.7634,0.7634,0.7634,15100000.0
2007-06-22 05:32:00,0.76295,0.76301,0.76287,0.76292,145299999.0
2007-06-22 05:33:00,0.7634,0.7634,0.7631,0.7631,292000001.0
2007-06-22 05:34:00,0.7632,0.7634,0.7632,0.7634,98100000.0
2007-06-22 05:35:00,0.7634,0.7634,0.7634,0.7634,15100000.0
2007-06-22 05:36:00,0.7634,0.7634,0.7632,0.7632,63999999.0
2007-06-22 05:37:00,0.7632,0.7635,0.7632,0.7635,447000002.0
2007-06-22 05:38:00,0.7635,0.7635,0.7633,0.7634,192900002.0
2007-06-22 05:39:00,0.7634,0.7634,0.7634,0.7634,151500002.0
2007-06-22 05:40:00,0.7634,0.7634,0.76335,0.76335,91500000.0
2007-06-22 05:41:00,0.7634,0.7634,0.7634,0.7634,21200000.0
2007-06-22 05:42:00,0.7634,0.7634,0.7633,0.7634,125300003.0
2007-06-22 05:43:00,0.7634,0.7634,0.7634,0.7634,7200000.0
2007-06-22 05:44:00,0.7634,0.7634,0.7634,0.7634,15200000.0
2007-06-22 05:45:00,0.76306,0.76328,0.76305,0.76307,658600001.0
2007-06-22 05:46:00,0.7634,0.7634,0.7633,0.7633,309700004.0
2007-06-22 05:47:00,0.7632,0.7634,0.7632,0.7632,218999998.0
2007-06-22 05:48:00,0.7634,0.7636,0.7634,0.7635,236000000.0
2007-06-22 05:49:00,0.7635,0.7635,0.7633,0.7633,342800000.0
2007-06-22 05:50:00,0.7633,0.7635,0.7633,0.7633,116800001.0
2007-06-22 05:51:00,0.76345,0.7635,0.76345,0.7635,27200000.0
2007-06-22 05:52:00,0.7635,0.7635,0.7635,0.7635,8000000.0
2007-06-22 05:53:00,0.7635,0.7635,0.7635,0.7635,4000000.0
2007-06-22 05:54:00,0.7635,0.7635,0.7635,0.7635,4000000.0
2007-06-22 05:55:00,0.7635,0.7635,0.7635,0.7635,60200000.0
2007-06-22 05:56:00,0.7635,0.7635,0.7633,0.7633,571300006.0
2007-06-22 05:57:00,0.7634,0.7634,0.7633,0.7634,219299998.0
2007-06-22 05:58:00,0.7634,0.7634,0.7632,0.7634,370000001.0
2007-06-22 05:59:00,0.7634,0.7635,0.7633,0.7635,486600000.0
2007-06-22 06:00:00,0.7634,0.7636,0.7634,0.76355,456700000.0
2007-06-22 06:01:00,0.7636,0.7638,0.7634,0.7638,928300002.0
2007-06-22 06:02:00,0.7638,0.7638,0.7637,0.7637,114300000.0
2007-06-22 06:03:00,0.7637,0.7637,0.7636,0.7636,137599998.0
2007-06-22 06:04:00,0.7637,0.7638,0.7636,0.7638,315700003.0
2007-06-22 06:05:00,0.7638,0.7638,0.7636,0.7637,1082999984.0
2007-06-22 06:06:00,0.7637,0.7637,0.7637,0.7637,284199997.0
2007-06-22 06:07:00,0.7637,0.7638,0.7637,0.7638,183100003.0
2007-06-22 06:08:00,0.7637,0.7638,0.7637,0.7638,76000000.0
2007-06-22 06:09:00,0.7638,0.7638,0.7638,0.7638,69200001.0
2007-06-22 06:10:00,0.7638,0.7638,0.7638,0.7638,69200001.0
2007-06-22 06:11:00,0.7638,0.7638,0.7637,0.7638,110000005.0
2007-06-22 06:12:00,0.7638,0.7638,0.76355,0.7637,377700001.0
2007-06-22 06:13:00,0.7637,0.7637,0.7636,0.7636,702100001.0
2007-06-22 06:14:00,0.7636,0.7636,0.76355,0.7636,260500000.0
2007-06-22 06:15:00,0.7636,0.7636,0.7636,0.7636,40000000.0
2007-06-22 06:16:00,0.7636,0.7636,0.7636,0.7636,31199999.0
2007-06-22 06:17:00,0.7636,0.7636,0.7636,0.7636,19799999.0
2007-06-22 06:18:00,0.7636,0.7636,0.7636,0.7636,15800000.0
2007-06-22 06:19:00,0.7636,0.7638,0.7636,0.7636,356899997.0
2007-06-22 06:20:00,0.7637,0.7638,0.7637,0.7638,58500000.0
2007-06-22 06:21:00,0.7638,0.7638,0.7638,0.7638,214400000.0
2007-06-22 06:22:00,0.7638,0.764,0.7638,0.764,434699998.0
2007-06-22 06:23:00,0.76395,0.7641,0.76395,0.7641,105100002.0
2007-06-22 06:24:00,0.764,0.7641,0.7639,0.764,873000000.0
2007-06-22 06:25:00,0.764,0.7641,0.7637,0.7637,1111299997.0
2007-06-22 06:26:00,0.7637,0.7638,0.7637,0.7637,255000004.0
2007-06-22 06:27:00,0.76344,0.76369,0.76334,0.76355,400600001.0
2007-06-22 06:28:00,0.7638,0.7638,0.7637,0.7637,255800003.0
2007-06-22 06:29:00,0.76354,0.7636,0.76344,0.76352,246199998.0
2007-06-22 06:30:00,0.7638,0.7638,0.7637,0.7638,373900003.0
2007-06-22 06:31:00,0.7638,0.7639,0.7637,0.7639,354100002.0
2007-06-22 06:32:00,0.7639,0.7639,0.7636,0.76365,717600007.0
2007-06-22 06:33:00,0.7637,0.7637,0.7633,0.7635,744900008.0
2007-06-22 06:34:00,0.7635,0.7637,0.7634,0.7636,456300003.0
2007-06-22 06:35:00,0.7636,0.7637,0.7636,0.7636,144900002.0
2007-06-22 06:36:00,0.7637,0.7639,0.7637,0.7639,341900000.0
2007-06-22 06:37:00,0.7639,0.7639,0.7637,0.7638,237800004.0
2007-06-22 06:38:00,0.7638,0.7638,0.7638,0.7638,328699999.0
2007-06-22 06:39:00,0.7638,0.7639,0.7638,0.7639,123900001.0
2007-06-22 06:40:00,0.7638,0.7639,0.7638,0.7639,278900004.0
2007-06-22 06:41:00,0.7638,0.7639,0.7638,0.76385,55800002.0
2007-06-22 06:42:00,0.76346,0.76365,0.7634,0.76349,254400003.0
2007-06-22 06:43:00,0.7635,0.76358,0.7634,0.76345,332300004.0
2007-06-22 06:44:00,0.7635,0.76367,0.76343,0.76361,271400005.0
2007-06-22 06:45:00,0.7639,0.7642,0.7638,0.764,641200001.0
2007-06-22 06:46:00,0.7641,0.7643,0.7638,0.764,661999999.0
2007-06-22 06:47:00,0.764,0.764,0.7638,0.7639,579599995.0
2007-06-22 06:48:00,0.764,0.7642,0.7639,0.7642,250499997.0
2007-06-22 06:49:00,0.76415,0.7642,0.764,0.764,168700001.0
2007-06-22 06:50:00,0.7641,0.7642,0.764,0.7642,200800002.0
2007-06-22 06:51:00,0.7642,0.7642,0.7641,0.76415,260999995.0
2007-06-22 06:52:00,0.7642,0.7642,0.7642,0.7642,23000000.0
2007-06-22 06:53:00,0.7642,0.7642,0.7641,0.7642,665600011.0
2007-06-22 06:54:00,0.7642,0.7645,0.7641,0.7644,1763299996.0
2007-06-22 06:55:00,0.7644,0.7644,0.7642,0.7644,191500002.0
2007-06-22 06:56:00,0.7644,0.7644,0.76435,0.7644,57300000.0
2007-06-22 06:57:00,0.7644,0.7644,0.76405,0.76415,893899988.0
2007-06-22 06:58:00,0.7641,0.7643,0.764,0.7641,503799996.0
2007-06-22 06:59:00,0.7642,0.7642,0.76395,0.76405,1009199999.0
2007-06-22 07:00:00,0.7641,0.7641,0.7638,0.7638,926099996.0
2007-06-22 07:01:00,0.7638,0.7638,0.7638,0.7638,46900000.0
2007-06-22 07:02:00,0.76357,0.76378,0.76342,0.76366,208899995.0
2007-06-22 07:03:00,0.7638,0.764,0.7638,0.7639,245400002.0
2007-06-22 07:04:00,0.76347,0.76373,0.76347,0.76362,612599998.0
2007-06-22 07:05:00,0.76374,0.76383,0.76367,0.76374,338500002.0
2007-06-22 07:06:00,0.76376,0.76386,0.76372,0.76374,154100002.0
2007-06-22 07:07:00,0.7639,0.7639,0.7639,0.7639,34400002.0
2007-06-22 07:08:00,0.7639,0.7639,0.7639,0.7639,21500000.0
2007-06-22 07:09:00,0.7642,0.7643,0.7642,0.7643,176400001.0
2007-06-22 07:10:00,0.76425,0.7643,0.76425,0.7643,24800000.0
2007-06-22 07:11:00,0.7643,0.7643,0.7643,0.7643,6400000.0
2007-06-22 07:12:00,0.7643,0.7644,0.7642,0.7642,270599996.0
2007-06-22 07:13:00,0.7642,0.7642,0.7642,0.7642,19200001.0
2007-06-22 07:14:00,0.7642,0.7642,0.7642,0.7642,48000001.0
2007-06-22 07:15:00,0.7642,0.7643,0.7641,0.76425,374799997.0
2007-06-22 07:16:00,0.7643,0.7644,0.76425,0.76425,123200000.0
2007-06-22 07:17:00,0.7643,0.7643,0.7643,0.7643,8000000.0
2007-06-22 07:18:00,0.7641,0.7643,0.7641,0.7643,682199999.0
2007-06-22 07:19:00,0.7643,0.7643,0.764,0.764,219199998.0
2007-06-22 07:20:00,0.764,0.7641,0.7639,0.764,453900000.0
2007-06-22 07:21:00,0.764,0.7641,0.764,0.7641,180099999.0
2007-06-22 07:22:00,0.7642,0.7642,0.764,0.764,111899997.0
2007-06-22 07:23:00,0.7641,0.7641,0.7641,0.7641,21500000.0
2007-06-22 07:24:00,0.764,0.7642,0.764,0.7642,140600000.0
2007-06-22 07:25:00,0.76425,0.7643,0.7642,0.7643,161300000.0
2007-06-22 07:26:00,0.7643,0.7643,0.7642,0.7643,138799998.0
2007-06-22 07:27:00,0.7642,0.7643,0.7642,0.7643,206000001.0
2007-06-22 07:28:00,0.7643,0.7643,0.7643,0.7643,78800000.0
2007-06-22 07:29:00,0.7643,0.7643,0.7642,0.7642,187300003.0
2007-06-22 07:30:00,0.7642,0.7642,0.7641,0.7642,208700004.0
2007-06-22 07:31:00,0.7642,0.7642,0.7641,0.7642,128599999.0
2007-06-22 07:32:00,0.7642,0.7642,0.7641,0.7641,68299999.0
2007-06-22 07:33:00,0.7642,0.7644,0.7642,0.7643,591999997.0
2007-06-22 07:34:00,0.7643,0.7643,0.7643,0.7643,55699998.0
2007-06-22 07:35:00,0.7642,0.7643,0.7642,0.7642,119699997.0
2007-06-22 07:36:00,0.7643,0.7643,0.76415,0.76415,87900000.0
2007-06-22 07:37:00,0.7642,0.7645,0.7642,0.7644,669900006.0
2007-06-22 07:38:00,0.7644,0.7644,0.7643,0.7644,189500000.0
2007-06-22 07:39:00,0.7644,0.7645,0.7643,0.7644,388800000.0
2007-06-22 07:40:00,0.7644,0.7646,0.7644,0.7646,666399998.0
2007-06-22 07:41:00,0.7646,0.765,0.7646,0.7648,1081000011.0
2007-06-22 07:42:00,0.7648,0.7648,0.7644,0.7645,900900002.0
2007-06-22 07:43:00,0.76445,0.7646,0.7641,0.7644,1590200010.0
2007-06-22 07:44:00,0.7644,0.7644,0.7641,0.7641,936100001.0
2007-06-22 07:45:00,0.7642,0.7643,0.7641,0.7642,655999991.0
2007-06-22 07:46:00,0.7643,0.7643,0.7642,0.7643,73500002.0
2007-06-22 07:47:00,0.7643,0.7643,0.7642,0.7642,133600000.0
2007-06-22 07:48:00,0.7642,0.7643,0.7641,0.7642,823800008.0
2007-06-22 07:49:00,0.7641,0.7643,0.7641,0.7643,1703599967.0
2007-06-22 07:50:00,0.7643,0.7643,0.7641,0.7642,1115599990.0
2007-06-22 07:51:00,0.7643,0.7644,0.7642,0.7643,1551300001.0
2007-06-22 07:52:00,0.7643,0.7643,0.7642,0.7642,402400004.0
2007-06-22 07:53:00,0.7641,0.7643,0.76405,0.7642,908499994.0
2007-06-22 07:54:00,0.7643,0.7643,0.7642,0.7642,675899990.0
2007-06-22 07:55:00,0.7644,0.7645,0.7641,0.7643,985900002.0
2007-06-22 07:56:00,0.7643,0.7644,0.7642,0.7643,717099999.0
2007-06-22 07:57:00,0.7643,0.7643,0.764,0.7642,1222300000.0
2007-06-22 07:58:00,0.7641,0.7642,0.7641,0.7641,156199999.0
2007-06-22 07:59:00,0.7641,0.7642,0.764,0.76415,1310800001.0
2007-06-22 08:00:00,0.7642,0.7645,0.7641,0.7643,1594800001.0
2007-06-22 08:01:00,0.7642,0.7644,0.7642,0.7643,588300007.0
2007-06-22 08:02:00,0.7643,0.7644,0.76425,0.7643,542100011.0
2007-06-22 08:03:00,0.7644,0.7646,0.7643,0.76445,1121400002.0
2007-06-22 08:04:00,0.7645,0.7645,0.7645,0.7645,129300000.0
2007-06-22 08:05:00,0.7645,0.7645,0.7645,0.7645,64500000.0
2007-06-22 08:06:00,0.7645,0.7645,0.7641,0.7644,1501300004.0
2007-06-22 08:07:00,0.7644,0.7644,0.7644,0.7644,12800000.0
2007-06-22 08:08:00,0.7644,0.7644,0.7642,0.7643,521400001.0
2007-06-22 08:09:00,0.7643,0.7644,0.7642,0.7643,879499994.0
2007-06-22 08:10:00,0.7643,0.7651,0.7643,0.7651,2131699995.0
2007-06-22 08:11:00,0.7652,0.7653,0.7648,0.7653,1511199999.0
2007-06-22 08:12:00,0.7651,0.7652,0.7647,0.7649,1511199999.0
2007-06-22 08:13:00,0.7649,0.7649,0.7646,0.76475,913300023.0
2007-06-22 08:14:00,0.76475,0.7652,0.7647,0.765,1574899991.0
2007-06-22 08:15:00,0.765,0.765,0.7649,0.7649,242600003.0
2007-06-22 08:16:00,0.765,0.765,0.7647,0.7649,958299991.0
2007-06-22 08:17:00,0.7648,0.7649,0.7648,0.7649,498199998.0
2007-06-22 08:18:00,0.76485,0.7649,0.7648,0.7649,271999997.0
2007-06-22 08:19:00,0.7649,0.7649,0.7648,0.76485,284500002.0
2007-06-22 08:20:00,0.7649,0.7649,0.7647,0.7648,439899999.0
2007-06-22 08:21:00,0.7648,0.7648,0.7648,0.7648,83599999.0
2007-06-22 08:22:00,0.7647,0.7651,0.7647,0.7651,594400007.0
2007-06-22 08:23:00,0.7651,0.7653,0.7648,0.7648,1252699995.0
2007-06-22 08:24:00,0.7648,0.7649,0.7647,0.76485,826599996.0
2007-06-22 08:25:00,0.7649,0.7649,0.7648,0.7648,336200003.0
2007-06-22 08:26:00,0.7648,0.7653,0.7648,0.7651,1011400008.0
2007-06-22 08:27:00,0.7651,0.7654,0.765,0.7654,776500001.0
2007-06-22 08:28:00,0.7654,0.7654,0.7652,0.7652,882899994.0
2007-06-22 08:29:00,0.7652,0.7652,0.765,0.7651,624900000.0
2007-06-22 08:30:00,0.7651,0.7653,0.765,0.7653,998100003.0
2007-06-22 08:31:00,0.7653,0.7657,0.7652,0.7655,1308399994.0
2007-06-22 08:32:00,0.7654,0.7655,0.76525,0.76525,1308399994.0
2007-06-22 08:33:00,0.7653,0.7653,0.76505,0.7652,965099993.0
2007-06-22 08:34:00,0.7652,0.7652,0.76515,0.7652,246599996.0
2007-06-22 08:35:00,0.76515,0.7652,0.76515,0.7652,166499993.0
2007-06-22 08:36:00,0.7652,0.7655,0.7652,0.7655,426399993.0
2007-06-22 08:37:00,0.76545,0.7655,0.7653,0.7653,934499994.0
2007-06-22 08:38:00,0.7653,0.7653,0.765,0.765,630699998.0
2007-06-22 08:39:00,0.765,0.7651,0.765,0.7651,380100002.0
2007-06-22 08:40:00,0.7651,0.7652,0.765,0.7652,189200002.0
2007-06-22 08:41:00,0.7652,0.7652,0.7651,0.7651,245699999.0
2007-06-22 08:42:00,0.7651,0.7651,0.7647,0.7648,1940700006.0
2007-06-22 08:43:00,0.7648,0.7648,0.7645,0.7645,669599995.0
2007-06-22 08:44:00,0.7646,0.7648,0.7646,0.7648,1345700001.0
2007-06-22 08:45:00,0.7648,0.7649,0.7647,0.76475,723999999.0
2007-06-22 08:46:00,0.7648,0.7648,0.76475,0.76475,12800000.0
2007-06-22 08:47:00,0.76479,0.76479,0.76451,0.76454,222700001.0
2007-06-22 08:48:00,0.7648,0.7648,0.76465,0.76465,687800001.0
2007-06-22 08:49:00,0.7647,0.7647,0.7644,0.7644,1368200000.0
2007-06-22 08:50:00,0.7644,0.7646,0.7644,0.7646,206099995.0
2007-06-22 08:51:00,0.7646,0.7646,0.7644,0.7644,452600001.0
2007-06-22 08:52:00,0.7645,0.7646,0.7645,0.76455,183800001.0
2007-06-22 08:53:00,0.7646,0.7646,0.7644,0.7644,673399987.0
2007-06-22 08:54:00,0.7644,0.7644,0.76425,0.76425,401700002.0
2007-06-22 08:55:00,0.7643,0.7643,0.7642,0.7643,779799996.0
2007-06-22 08:56:00,0.7643,0.7644,0.7642,0.7643,513500008.0
2007-06-22 08:57:00,0.7644,0.7644,0.7643,0.7644,244000001.0
2007-06-22 08:58:00,0.7644,0.7647,0.7644,0.7646,1387900002.0
2007-06-22 08:59:00,0.7646,0.7646,0.7644,0.7646,1206399997.0
2007-06-22 09:00:00,0.7646,0.7646,0.7646,0.7646,721899993.0
2007-06-22 09:01:00,0.7646,0.7646,0.7645,0.7646,252400005.0
2007-06-22 09:02:00,0.7645,0.7646,0.7644,0.7644,1244599978.0
2007-06-22 09:03:00,0.7644,0.7646,0.7643,0.7643,974699992.0
2007-06-22 09:04:00,0.7644,0.7644,0.7644,0.7644,509599998.0
2007-06-22 09:05:00,0.7644,0.7647,0.7644,0.7647,939700004.0
2007-06-22 09:06:00,0.7648,0.7651,0.7647,0.7651,1370699992.0
2007-06-22 09:07:00,0.7651,0.7654,0.765,0.7653,519399997.0
2007-06-22 09:08:00,0.7653,0.7653,0.7649,0.7651,1193800008.0
2007-06-22 09:09:00,0.7651,0.7651,0.7647,0.765,1141600004.0
2007-06-22 09:10:00,0.765,0.7652,0.7649,0.7651,775000002.0
2007-06-22 09:11:00,0.7651,0.7652,0.765,0.7652,719100001.0
2007-06-22 09:12:00,0.7652,0.7653,0.7651,0.7652,847100000.0
2007-06-22 09:13:00,0.7652,0.7652,0.765,0.7651,265499998.0
2007-06-22 09:14:00,0.7651,0.7651,0.7648,0.7649,902300002.0
2007-06-22 09:15:00,0.765,0.765,0.7648,0.7649,598600001.0
2007-06-22 09:16:00,0.7649,0.7651,0.7648,0.7651,1051600001.0
2007-06-22 09:17:00,0.765,0.765,0.765,0.765,216699995.0
2007-06-22 09:18:00,0.765,0.765,0.7648,0.7648,650099997.0
2007-06-22 09:19:00,0.7649,0.765,0.7648,0.7648,1386599993.0
2007-06-22 09:20:00,0.7648,0.7651,0.7648,0.7649,559099999.0
2007-06-22 09:21:00,0.7648,0.765,0.7647,0.7649,953799999.0
2007-06-22 09:22:00,0.765,0.765,0.7649,0.7649,497999991.0
2007-06-22 09:23:00,0.7649,0.7649,0.7648,0.7649,200900003.0
2007-06-22 09:24:00,0.7649,0.7651,0.7649,0.7651,339200002.0
2007-06-22 09:25:00,0.7651,0.7652,0.76505,0.7651,107300000.0
2007-06-22 09:26:00,0.76505,0.7654,0.76505,0.7653,1377600000.0
2007-06-22 09:27:00,0.7653,0.7653,0.76495,0.76495,665999995.0
2007-06-22 09:28:00,0.7651,0.7652,0.7651,0.7651,518900002.0
2007-06-22 09:29:00,0.7651,0.7653,0.7651,0.7651,448099999.0
2007-06-22 09:30:00,0.7651,0.7652,0.7651,0.76515,290500002.0
2007-06-22 09:31:00,0.76515,0.7653,0.7651,0.7651,277800001.0
2007-06-22 09:32:00,0.7651,0.7653,0.765,0.76505,895900006.0
2007-06-22 09:33:00,0.7651,0.7652,0.765,0.7652,477999999.0
2007-06-22 09:34:00,0.7652,0.7653,0.7648,0.7648,1532599982.0
2007-06-22 09:35:00,0.7649,0.765,0.7649,0.7649,349199999.0
2007-06-22 09:36:00,0.7649,0.7649,0.7648,0.7648,451600002.0
2007-06-22 09:37:00,0.7649,0.7649,0.7647,0.7647,392899997.0
2007-06-22 09:38:00,0.7648,0.7648,0.7647,0.7648,556000001.0
2007-06-22 09:39:00,0.7648,0.7648,0.7646,0.7646,1382200005.0
2007-06-22 09:40:00,0.7646,0.7647,0.7645,0.7647,1171200004.0
2007-06-22 09:41:00,0.7647,0.7647,0.7644,0.7647,937399998.0
2007-06-22 09:42:00,0.7647,0.7649,0.76455,0.76475,1109200001.0
2007-06-22 09:43:00,0.76475,0.7648,0.76455,0.7646,1178599991.0
2007-06-22 09:44:00,0.7648,0.7648,0.7646,0.7647,214200003.0
2007-06-22 09:45:00,0.7647,0.7649,0.7647,0.7648,730900004.0
2007-06-22 09:46:00,0.7648,0.7649,0.7648,0.7649,726800008.0
2007-06-22 09:47:00,0.7649,0.7649,0.7649,0.7649,86400004.0
2007-06-22 09:48:00,0.76485,0.765,0.7648,0.7648,530700001.0
2007-06-22 09:49:00,0.7648,0.7651,0.7648,0.765,1136699998.0
2007-06-22 09:50:00,0.765,0.7651,0.7649,0.7649,435900008.0
2007-06-22 09:51:00,0.76475,0.76498,0.76468,0.76481,323099995.0
2007-06-22 09:52:00,0.765,0.7652,0.7649,0.7651,515400007.0
2007-06-22 09:53:00,0.7651,0.7652,0.7651,0.7651,579400003.0
2007-06-22 09:54:00,0.7651,0.7653,0.7651,0.7652,508199995.0
2007-06-22 09:55:00,0.7653,0.7653,0.7652,0.7652,309499993.0
2007-06-22 09:56:00,0.7652,0.7652,0.7651,0.7652,230800001.0
2007-06-22 09:57:00,0.7652,0.7652,0.76495,0.7651,964999996.0
2007-06-22 09:58:00,0.7651,0.7653,0.7651,0.7653,523700004.0
2007-06-22 09:59:00,0.7653,0.7653,0.7652,0.7653,853799995.0
2007-06-22 10:00:00,0.7653,0.7654,0.76515,0.7653,835200003.0
2007-06-22 10:01:00,0.7653,0.7654,0.7652,0.7654,1044099988.0
2007-06-22 10:02:00,0.7654,0.7654,0.7654,0.7654,113099996.0
2007-06-22 10:03:00,0.7654,0.7654,0.7653,0.7653,173700001.0
2007-06-22 10:04:00,0.7655,0.7655,0.7654,0.7654,421200001.0
2007-06-22 10:05:00,0.76535,0.7654,0.7653,0.7654,338600001.0
2007-06-22 10:06:00,0.7654,0.7654,0.7653,0.7654,316400000.0
2007-06-22 10:07:00,0.7654,0.7655,0.7653,0.7655,179500000.0
2007-06-22 10:08:00,0.7655,0.7655,0.7653,0.7653,218599998.0
2007-06-22 10:09:00,0.76502,0.76545,0.76483,0.76545,794400003.0
2007-06-22 10:10:00,0.7654,0.7654,0.7653,0.7653,121400001.0
2007-06-22 10:11:00,0.76517,0.76532,0.7648,0.765,830799999.0
2007-06-22 10:12:00,0.7654,0.7654,0.7654,0.7654,260300000.0
2007-06-22 10:13:00,0.7654,0.7654,0.7653,0.7654,623099997.0
2007-06-22 10:14:00,0.7654,0.7656,0.76535,0.76545,865699997.0
2007-06-22 10:15:00,0.76545,0.7656,0.76545,0.7655,658500000.0
2007-06-22 10:16:00,0.7655,0.7658,0.7655,0.76565,517899997.0
2007-06-22 10:17:00,0.7657,0.7657,0.76555,0.7657,693900006.0
2007-06-22 10:18:00,0.7659,0.7664,0.7659,0.7659,967000002.0
2007-06-22 10:19:00,0.7658,0.7659,0.7655,0.7655,967000002.0
2007-06-22 10:20:00,0.7655,0.7656,0.76545,0.7655,1247100006.0
2007-06-22 10:21:00,0.7655,0.7656,0.7654,0.7654,920599994.0
2007-06-22 10:22:00,0.7653,0.7655,0.7653,0.7655,970499994.0
2007-06-22 10:23:00,0.7655,0.7655,0.7654,0.7655,970499994.0
2007-06-22 10:24:00,0.76545,0.7656,0.76545,0.7655,788500002.0
2007-06-22 10:25:00,0.7654,0.7655,0.7654,0.7655,295899998.0
2007-06-22 10:26:00,0.7655,0.7656,0.7654,0.7655,683900003.0
2007-06-22 10:27:00,0.7655,0.7655,0.7655,0.7655,272499999.0
2007-06-22 10:28:00,0.7655,0.7655,0.7655,0.7655,47800000.0
2007-06-22 10:29:00,0.7655,0.7655,0.76545,0.7655,460700002.0
2007-06-22 10:30:00,0.7655,0.7655,0.7654,0.7654,630299990.0
2007-06-22 10:31:00,0.7654,0.7656,0.7654,0.7656,256800002.0
2007-06-22 10:32:00,0.7656,0.7657,0.7655,0.7655,1082499994.0
2007-06-22 10:33:00,0.7655,0.7657,0.7655,0.7657,702100002.0
2007-06-22 10:34:00,0.7657,0.7657,0.7656,0.7656,702100002.0
2007-06-22 10:35:00,0.7656,0.7656,0.7656,0.7656,245100003.0
2007-06-22 10:36:00,0.7656,0.7656,0.7656,0.7656,240799997.0
2007-06-22 10:39:00,0.76555,0.7657,0.7655,0.7656,359800002.0
2007-06-22 10:40:00,0.7656,0.7656,0.7656,0.7656,404000002.0
2007-06-22 10:41:00,0.7656,0.7656,0.76545,0.76545,208800001.0
2007-06-22 10:42:00,0.76545,0.7656,0.7653,0.7653,568699987.0
2007-06-22 10:43:00,0.7653,0.7655,0.7653,0.7655,200500001.0
2007-06-22 10:44:00,0.76545,0.7657,0.7654,0.7656,1292900000.0
2007-06-22 10:45:00,0.7656,0.7656,0.7655,0.7655,105800000.0
2007-06-22 10:46:00,0.7655,0.7656,0.7655,0.7655,179999999.0
2007-06-22 10:47:00,0.7655,0.7655,0.7655,0.7655,260500000.0
2007-06-22 10:48:00,0.76527,0.76551,0.76515,0.76529,762900000.0
2007-06-22 10:49:00,0.7655,0.7655,0.7655,0.7655,234299994.0
2007-06-22 10:50:00,0.7655,0.7655,0.7655,0.7655,114300000.0
2007-06-22 10:51:00,0.7654,0.7655,0.7654,0.7655,341799997.0
2007-06-22 10:52:00,0.7655,0.7656,0.7655,0.7656,113200000.0
2007-06-22 10:53:00,0.7656,0.7656,0.7654,0.7655,322899999.0
2007-06-22 10:54:00,0.7655,0.7656,0.76535,0.7654,618300005.0
2007-06-22 10:55:00,0.7654,0.7654,0.7653,0.7654,1000799998.0
2007-06-22 10:56:00,0.7654,0.7654,0.7652,0.7654,1171600002.0
2007-06-22 10:57:00,0.7654,0.7655,0.7654,0.7654,459300000.0
2007-06-22 10:58:00,0.7654,0.7654,0.7654,0.7654,75700000.0
2007-06-22 10:59:00,0.7654,0.7654,0.7653,0.7654,749900000.0
2007-06-22 11:00:00,0.7654,0.7654,0.7653,0.7654,292800002.0
2007-06-22 11:01:00,0.7654,0.7655,0.7653,0.7654,1385600004.0
2007-06-22 11:02:00,0.7655,0.7657,0.7655,0.7655,190600000.0
2007-06-22 11:03:00,0.7655,0.7655,0.7655,0.7655,190600000.0
2007-06-22 11:04:00,0.7655,0.7655,0.7655,0.7655,545499998.0
2007-06-22 11:05:00,0.7655,0.7655,0.7653,0.7654,810400017.0
2007-06-22 11:06:00,0.7654,0.7654,0.7653,0.7654,1311300004.0
2007-06-22 11:07:00,0.7654,0.7654,0.7653,0.7653,217700004.0
2007-06-22 11:08:00,0.7653,0.7653,0.7652,0.7653,527199996.0
2007-06-22 11:09:00,0.7653,0.7653,0.7652,0.7652,1070100002.0
2007-06-22 11:10:00,0.7652,0.7652,0.7652,0.7652,357900000.0
2007-06-22 11:11:00,0.7652,0.7653,0.7652,0.7653,123699999.0
2007-06-22 11:12:00,0.7653,0.7655,0.7653,0.7654,678099998.0
2007-06-22 11:13:00,0.7654,0.7654,0.7653,0.7653,199500000.0
2007-06-22 11:14:00,0.7653,0.7655,0.7652,0.76525,770700004.0
2007-06-22 11:15:00,0.7653,0.7653,0.7653,0.7653,17600000.0
2007-06-22 11:16:00,0.7653,0.7655,0.7652,0.7652,792900004.0
2007-06-22 11:17:00,0.76483,0.76519,0.76473,0.76487,511400001.0
2007-06-22 11:18:00,0.7652,0.7652,0.7652,0.7652,57400002.0
2007-06-22 11:19:00,0.7652,0.7654,0.7652,0.7653,886599994.0
2007-06-22 11:20:00,0.7653,0.7653,0.7652,0.7652,961799999.0
2007-06-22 11:21:00,0.7652,0.7652,0.7646,0.7646,1766199998.0
2007-06-22 11:22:00,0.7646,0.7646,0.7645,0.7645,524899998.0
2007-06-22 11:23:00,0.7645,0.7645,0.7641,0.7642,1349800002.0
2007-06-22 11:24:00,0.7642,0.7646,0.7642,0.7646,1125800000.0
2007-06-22 11:25:00,0.7646,0.7646,0.7645,0.7646,487000001.0
2007-06-22 11:26:00,0.7646,0.7646,0.7643,0.7645,1740300018.0
2007-06-22 11:27:00,0.7645,0.7646,0.7645,0.7645,907300008.0
2007-06-22 11:28:00,0.7645,0.7646,0.7645,0.7645,164299998.0
2007-06-22 11:29:00,0.7645,0.7645,0.7645,0.7645,494700001.0
2007-06-22 11:30:00,0.7645,0.7647,0.76445,0.7647,1740200001.0
2007-06-22 11:31:00,0.7647,0.7651,0.7647,0.765,804800003.0
2007-06-22 11:32:00,0.765,0.765,0.7646,0.76475,995400007.0
2007-06-22 11:33:00,0.76475,0.7648,0.7646,0.7647,969499997.0
2007-06-22 11:34:00,0.7647,0.7648,0.7646,0.7647,1040299998.0
2007-06-22 11:35:00,0.7647,0.7647,0.7645,0.7645,406300000.0
2007-06-22 11:36:00,0.7645,0.7645,0.7643,0.7643,1140400003.0
2007-06-22 11:37:00,0.7643,0.7646,0.7642,0.7645,1493000006.0
2007-06-22 11:38:00,0.7645,0.7647,0.7645,0.7646,762699999.0
2007-06-22 11:39:00,0.76434,0.76451,0.76402,0.76421,1271599999.0
2007-06-22 11:40:00,0.76417,0.76463,0.76391,0.76426,1151799999.0
2007-06-22 11:41:00,0.76412,0.76446,0.76399,0.76437,1838000008.0
2007-06-22 11:42:00,0.7646,0.7646,0.7646,0.7646,5600000.0
2007-06-22 11:43:00,0.7646,0.7647,0.7645,0.7646,496400002.0
2007-06-22 11:44:00,0.7646,0.7646,0.7645,0.7645,152100001.0
2007-06-22 11:45:00,0.7645,0.7645,0.76445,0.7645,147000000.0
2007-06-22 11:46:00,0.7645,0.7646,0.7644,0.7644,625200005.0
2007-06-22 11:47:00,0.7644,0.7644,0.7643,0.7643,398599998.0
2007-06-22 11:48:00,0.7643,0.7643,0.7641,0.7642,344199999.0
2007-06-22 11:49:00,0.7642,0.7642,0.76405,0.7641,730700004.0
2007-06-22 11:50:00,0.7641,0.7642,0.7641,0.7642,455999998.0
2007-06-22 11:51:00,0.7642,0.7645,0.7642,0.7644,517399999.0
2007-06-22 11:52:00,0.7644,0.7647,0.76435,0.7645,440099998.0
2007-06-22 11:53:00,0.7647,0.7648,0.76465,0.76475,186400003.0
2007-06-22 11:54:00,0.7648,0.7653,0.7648,0.7653,650900004.0
2007-06-22 11:55:00,0.7653,0.7654,0.76495,0.76495,1366799998.0
2007-06-22 11:56:00,0.76495,0.7651,0.7646,0.7647,1801000008.0
2007-06-22 11:57:00,0.7647,0.7648,0.7646,0.7647,1177900013.0
2007-06-22 11:58:00,0.7647,0.7648,0.7646,0.7648,586399997.0
2007-06-22 11:59:00,0.7648,0.7648,0.7647,0.7647,218199999.0
2007-06-22 12:00:00,0.7647,0.7647,0.7645,0.7645,869899998.0
2007-06-22 12:01:00,0.7645,0.7646,0.7644,0.7646,562600001.0
2007-06-22 12:02:00,0.7646,0.7646,0.7644,0.7646,579600001.0
2007-06-22 12:03:00,0.7646,0.7646,0.76435,0.7646,713999995.0
2007-06-22 12:04:00,0.7646,0.7646,0.7644,0.7645,1527799998.0
2007-06-22 12:05:00,0.7645,0.7646,0.7645,0.76455,500400001.0
2007-06-22 12:06:00,0.76455,0.7646,0.7644,0.76455,345999998.0
2007-06-22 12:07:00,0.7646,0.7646,0.76435,0.7644,356700005.0
2007-06-22 12:08:00,0.7644,0.7645,0.76425,0.7643,620700010.0
2007-06-22 12:09:00,0.76425,0.7643,0.7641,0.7643,793699997.0
2007-06-22 12:10:00,0.7643,0.7643,0.7641,0.7643,1057700008.0
2007-06-22 12:11:00,0.7643,0.7643,0.7643,0.7643,597499998.0
2007-06-22 12:12:00,0.7643,0.7645,0.7642,0.7645,856100008.0
2007-06-22 12:13:00,0.7645,0.7647,0.7644,0.7647,1440999998.0
2007-06-22 12:14:00,0.7647,0.7648,0.7647,0.76475,475900001.0
2007-06-22 12:15:00,0.76475,0.765,0.7647,0.7649,722400006.0
2007-06-22 12:16:00,0.7648,0.7651,0.7648,0.7651,243100001.0
2007-06-22 12:17:00,0.7651,0.7651,0.7647,0.7648,648400002.0
2007-06-22 12:18:00,0.7648,0.7649,0.7648,0.7649,314400002.0
2007-06-22 12:19:00,0.7649,0.7649,0.7647,0.7647,456700001.0
2007-06-22 12:20:00,0.7647,0.7647,0.7647,0.7647,105599999.0
2007-06-22 12:21:00,0.7647,0.7647,0.7647,0.7647,47200001.0
2007-06-22 12:22:00,0.7644,0.76457,0.76431,0.76443,324299997.0
2007-06-22 12:23:00,0.76443,0.76471,0.76443,0.76471,108400000.0
2007-06-22 12:24:00,0.7647,0.7647,0.7647,0.7647,42200001.0
2007-06-22 12:25:00,0.7647,0.7647,0.7647,0.7647,85200001.0
2007-06-22 12:26:00,0.7647,0.7647,0.76455,0.7646,332800002.0
2007-06-22 12:27:00,0.7647,0.7647,0.76455,0.76455,378799999.0
2007-06-22 12:28:00,0.76435,0.76456,0.76415,0.7644,806599999.0
2007-06-22 12:29:00,0.7646,0.7647,0.7646,0.7647,170399998.0
2007-06-22 12:30:00,0.76465,0.7647,0.76465,0.76465,432400004.0
2007-06-22 12:31:00,0.7647,0.7647,0.76455,0.76455,277699998.0
2007-06-22 12:32:00,0.7646,0.7646,0.7646,0.7646,37500000.0
2007-06-22 12:33:00,0.7646,0.7646,0.7646,0.7646,155199999.0
2007-06-22 12:34:00,0.76454,0.76484,0.76444,0.76469,788899993.0
2007-06-22 12:35:00,0.76451,0.76498,0.76439,0.76452,1593899988.0
2007-06-22 12:36:00,0.7646,0.7646,0.7646,0.7646,207000005.0
2007-06-22 12:37:00,0.7646,0.7646,0.7645,0.7645,351500004.0
2007-06-22 12:38:00,0.7645,0.7646,0.76435,0.7645,1070200000.0
2007-06-22 12:39:00,0.7645,0.7645,0.7644,0.7645,537499996.0
2007-06-22 12:40:00,0.7645,0.7645,0.7645,0.7645,28800000.0
2007-06-22 12:41:00,0.7645,0.7646,0.7644,0.7646,795100002.0
2007-06-22 12:42:00,0.7646,0.7646,0.7645,0.7645,191200000.0
2007-06-22 12:43:00,0.7645,0.7646,0.7645,0.7646,247499999.0
2007-06-22 12:44:00,0.7646,0.7647,0.7645,0.7647,541900001.0
2007-06-22 12:45:00,0.7644,0.76466,0.76427,0.76466,990400002.0
2007-06-22 12:46:00,0.7647,0.7647,0.7646,0.7647,468999999.0
2007-06-22 12:47:00,0.7647,0.7647,0.7647,0.7647,19200000.0
2007-06-22 12:48:00,0.7647,0.7647,0.76465,0.76465,92500001.0
2007-06-22 12:49:00,0.7647,0.7648,0.7647,0.7648,87799998.0
2007-06-22 12:50:00,0.7648,0.7649,0.7648,0.7649,76700000.0
2007-06-22 12:51:00,0.765,0.7653,0.765,0.7653,622300001.0
2007-06-22 12:52:00,0.7653,0.7654,0.7653,0.7654,277500000.0
2007-06-22 12:53:00,0.7654,0.7654,0.7653,0.7654,288300000.0
2007-06-22 12:54:00,0.7653,0.7654,0.7652,0.76525,373800001.0
2007-06-22 12:55:00,0.7653,0.7661,0.7653,0.76565,2026800003.0
2007-06-22 12:56:00,0.7658,0.7659,0.7657,0.7659,576300001.0
2007-06-22 12:57:00,0.7659,0.766,0.7659,0.7659,349400000.0
2007-06-22 12:58:00,0.7659,0.7659,0.7657,0.7657,699200003.0
2007-06-22 12:59:00,0.7657,0.7662,0.7657,0.7662,553000001.0
2007-06-22 13:00:00,0.7663,0.7666,0.7663,0.7666,2140800005.0
2007-06-22 13:01:00,0.7665,0.7665,0.7662,0.7663,2140800005.0
2007-06-22 13:02:00,0.7663,0.7664,0.7661,0.7662,805999996.0
2007-06-22 13:03:00,0.7662,0.7663,0.7661,0.7662,1359299998.0
2007-06-22 13:04:00,0.7662,0.7664,0.7661,0.76615,768999999.0
2007-06-22 13:05:00,0.76615,0.7663,0.76615,0.7662,851300004.0
2007-06-22 13:06:00,0.7663,0.7664,0.7661,0.7662,524099994.0
2007-06-22 13:07:00,0.7662,0.7664,0.76615,0.76615,490000000.0
2007-06-22 13:08:00,0.76615,0.7664,0.7661,0.7662,922600000.0
2007-06-22 13:09:00,0.76615,0.7662,0.7661,0.7662,306199996.0
2007-06-22 13:10:00,0.7662,0.7662,0.766,0.7662,522900007.0
2007-06-22 13:11:00,0.7662,0.7662,0.766,0.766,90400002.0
2007-06-22 13:12:00,0.766,0.7662,0.766,0.7662,807999999.0
2007-06-22 13:13:00,0.766,0.7662,0.766,0.7662,645700002.0
2007-06-22 13:14:00,0.7662,0.7662,0.766,0.76615,985599989.0
2007-06-22 13:15:00,0.76615,0.7663,0.7661,0.7663,365800007.0
2007-06-22 13:16:00,0.7663,0.7663,0.7662,0.7663,148799999.0
2007-06-22 13:17:00,0.7662,0.7662,0.766,0.766,320799999.0
2007-06-22 13:18:00,0.766,0.7662,0.766,0.7662,340300002.0
2007-06-22 13:19:00,0.7662,0.7662,0.7661,0.7661,222600001.0
2007-06-22 13:20:00,0.7661,0.7663,0.766,0.76625,1180600003.0
2007-06-22 13:21:00,0.7663,0.7663,0.7661,0.7661,123000003.0
2007-06-22 13:22:00,0.7661,0.7663,0.7661,0.7662,217700004.0
2007-06-22 13:23:00,0.7661,0.7662,0.7661,0.7662,185300004.0
2007-06-22 13:24:00,0.7662,0.7662,0.766,0.7661,1072399993.0
2007-06-22 13:25:00,0.7661,0.7661,0.766,0.7661,370000000.0
2007-06-22 13:26:00,0.7661,0.7661,0.7661,0.7661,127500000.0
2007-06-22 13:27:00,0.7661,0.7661,0.7661,0.7661,279700001.0
2007-06-22 13:28:00,0.7661,0.7661,0.766,0.766,300700003.0
2007-06-22 13:29:00,0.766,0.7661,0.76595,0.76595,142499999.0
2007-06-22 13:30:00,0.766,0.766,0.7659,0.766,175199999.0
2007-06-22 13:31:00,0.766,0.766,0.766,0.766,40800000.0
2007-06-22 13:32:00,0.766,0.7661,0.7659,0.766,422200001.0
2007-06-22 13:33:00,0.766,0.7661,0.7659,0.7659,438699999.0
2007-06-22 13:34:00,0.7659,0.7659,0.7659,0.7659,210299997.0
2007-06-22 13:35:00,0.7659,0.766,0.7659,0.76595,319800000.0
2007-06-22 13:36:00,0.7659,0.7661,0.7658,0.7661,249899999.0
2007-06-22 13:37:00,0.7661,0.7662,0.7659,0.7661,269400000.0
2007-06-22 13:38:00,0.7661,0.7661,0.766,0.766,139700002.0
2007-06-22 13:39:00,0.766,0.766,0.766,0.766,329600006.0
2007-06-22 13:40:00,0.766,0.766,0.766,0.766,141600004.0
2007-06-22 13:41:00,0.766,0.766,0.766,0.766,53600000.0
2007-06-22 13:42:00,0.766,0.766,0.7659,0.7659,163200000.0
2007-06-22 13:43:00,0.76559,0.76572,0.76526,0.76571,854800000.0
2007-06-22 13:44:00,0.7659,0.7659,0.7659,0.7659,86400000.0
2007-06-22 13:45:00,0.7659,0.7661,0.76585,0.7661,307800000.0
2007-06-22 13:46:00,0.7661,0.7661,0.76595,0.76595,244599999.0
2007-06-22 13:47:00,0.766,0.766,0.7656,0.7656,453500006.0
2007-06-22 13:48:00,0.7657,0.7657,0.76565,0.76565,73000000.0
2007-06-22 13:49:00,0.7656,0.7657,0.7656,0.7657,86999998.0
2007-06-22 13:50:00,0.7657,0.7657,0.76555,0.7656,229199999.0
2007-06-22 13:51:00,0.7656,0.7657,0.76555,0.7656,384800001.0
2007-06-22 13:52:00,0.76539,0.76545,0.76522,0.76532,141799998.0
2007-06-22 13:53:00,0.7656,0.7656,0.7656,0.7656,59000000.0
2007-06-22 13:54:00,0.7656,0.7658,0.7655,0.7655,531699992.0
2007-06-22 13:55:00,0.7655,0.7659,0.7655,0.7659,1643700009.0
2007-06-22 13:56:00,0.7659,0.7659,0.7656,0.7658,444800005.0
2007-06-22 13:57:00,0.7659,0.7659,0.7657,0.7657,1140699994.0
2007-06-22 13:58:00,0.7657,0.7658,0.7657,0.7658,144099999.0
2007-06-22 13:59:00,0.7658,0.7658,0.7657,0.7657,725999999.0
2007-06-22 14:00:00,0.7657,0.7658,0.7657,0.7658,134400000.0
2007-06-22 14:01:00,0.7658,0.7659,0.7658,0.7658,347699994.0
2007-06-22 14:02:00,0.7658,0.7658,0.7658,0.7658,43200000.0
2007-06-22 14:03:00,0.7658,0.7658,0.76565,0.7657,277200000.0
2007-06-22 14:04:00,0.7657,0.7657,0.7656,0.7657,207800000.0
2007-06-22 14:05:00,0.7657,0.7657,0.7656,0.7656,605099997.0
2007-06-22 14:06:00,0.7656,0.7657,0.7656,0.7657,190799994.0
2007-06-22 14:07:00,0.7657,0.7657,0.7656,0.76565,165900001.0
2007-06-22 14:08:00,0.7654,0.7655,0.76519,0.76533,197799994.0
2007-06-22 14:09:00,0.7657,0.7657,0.7656,0.7656,169599996.0
2007-06-22 14:10:00,0.7656,0.7656,0.7656,0.7656,95199996.0
2007-06-22 14:11:00,0.7656,0.7656,0.7656,0.7656,276799999.0
2007-06-22 14:12:00,0.7656,0.7657,0.7656,0.76565,156200000.0
2007-06-22 14:13:00,0.76565,0.7658,0.7656,0.7657,991099999.0
2007-06-22 14:14:00,0.7656,0.7657,0.7656,0.7657,374599999.0
2007-06-22 14:15:00,0.7656,0.7657,0.76555,0.7657,219000002.0
2007-06-22 14:16:00,0.7657,0.7657,0.7657,0.7657,8500000.0
2007-06-22 14:17:00,0.7657,0.7657,0.7657,0.7657,27100000.0
2007-06-22 14:18:00,0.7657,0.7657,0.7656,0.7656,314099995.0
2007-06-22 14:19:00,0.7655,0.7657,0.7655,0.7656,642999994.0
2007-06-22 14:20:00,0.7656,0.7656,0.7654,0.7655,768700004.0
2007-06-22 14:21:00,0.7655,0.7656,0.7654,0.7655,1372699999.0
2007-06-22 14:22:00,0.7655,0.7656,0.7655,0.7655,967600004.0
2007-06-22 14:23:00,0.7655,0.7655,0.7654,0.7654,1140699987.0
2007-06-22 14:24:00,0.7654,0.7661,0.7654,0.766,1012200006.0
2007-06-22 14:25:00,0.766,0.7663,0.766,0.76615,631700001.0
2007-06-22 14:26:00,0.7662,0.7662,0.7661,0.7662,190600001.0
2007-06-22 14:27:00,0.7662,0.7662,0.7662,0.7662,231700001.0
2007-06-22 14:28:00,0.7662,0.7662,0.7662,0.7662,111200000.0
2007-06-22 14:29:00,0.7662,0.7662,0.766,0.766,303300000.0
2007-06-22 14:30:00,0.766,0.766,0.7659,0.7659,63800002.0
2007-06-22 14:31:00,0.7659,0.766,0.76575,0.76575,299900006.0
2007-06-22 14:32:00,0.7658,0.7658,0.76565,0.76565,228500000.0
2007-06-22 14:33:00,0.7656,0.7656,0.7655,0.7656,189200001.0
2007-06-22 14:34:00,0.7656,0.7658,0.76555,0.76555,301099997.0
2007-06-22 14:35:00,0.7656,0.7662,0.7656,0.76595,1559600004.0
2007-06-22 14:36:00,0.76595,0.7666,0.7659,0.7665,1991399995.0
2007-06-22 14:37:00,0.7666,0.7666,0.7664,0.7665,566300002.0
2007-06-22 14:38:00,0.7665,0.7671,0.7665,0.767,1884199999.0
2007-06-22 14:39:00,0.767,0.7672,0.767,0.767,805199995.0
2007-06-22 14:40:00,0.767,0.767,0.7666,0.7667,1314300000.0
2007-06-22 14:41:00,0.7669,0.7673,0.76685,0.7672,166699999.0
2007-06-22 14:42:00,0.7673,0.768,0.7673,0.768,1822300006.0
2007-06-22 14:43:00,0.7677,0.7677,0.7674,0.7675,1822300006.0
2007-06-22 14:44:00,0.7675,0.7675,0.7673,0.7674,1266300007.0
2007-06-22 14:45:00,0.7674,0.7674,0.7671,0.7672,917299995.0
2007-06-22 14:46:00,0.7671,0.7673,0.7671,0.7673,1329799993.0
2007-06-22 14:47:00,0.7673,0.7674,0.76715,0.76715,520200000.0
2007-06-22 14:48:00,0.7673,0.7675,0.76715,0.7673,1451600001.0
2007-06-22 14:49:00,0.7673,0.7676,0.767,0.767,1175199996.0
2007-06-22 14:50:00,0.767,0.7673,0.767,0.7673,1107400004.0
2007-06-22 14:51:00,0.7673,0.7673,0.7664,0.7668,1646899996.0
2007-06-22 14:52:00,0.7667,0.7667,0.7664,0.7666,1646899996.0
2007-06-22 14:53:00,0.7666,0.767,0.7666,0.7668,1068499995.0
2007-06-22 14:54:00,0.7668,0.767,0.7668,0.767,818299985.0
2007-06-22 14:55:00,0.767,0.7672,0.7669,0.767,1237500001.0
2007-06-22 14:56:00,0.767,0.7671,0.76675,0.7668,1350500005.0
2007-06-22 14:57:00,0.7668,0.7671,0.76675,0.7671,1186399988.0
2007-06-22 14:58:00,0.7671,0.7673,0.767,0.7672,1879500004.0
2007-06-22 14:59:00,0.7672,0.7673,0.767,0.767,1952700009.0
2007-06-22 15:00:00,0.767,0.767,0.7669,0.767,1612399997.0
2007-06-22 15:01:00,0.767,0.7671,0.767,0.7671,735300001.0
2007-06-22 15:02:00,0.76705,0.7671,0.7669,0.7669,1825799995.0
2007-06-22 15:03:00,0.7669,0.7669,0.7667,0.7669,718099996.0
2007-06-22 15:04:00,0.7669,0.767,0.7668,0.767,1260000004.0
2007-06-22 15:05:00,0.767,0.767,0.767,0.767,459900000.0
2007-06-22 15:06:00,0.767,0.7671,0.7669,0.7671,412599995.0
2007-06-22 15:07:00,0.7671,0.7671,0.7671,0.7671,388200000.0
2007-06-22 15:08:00,0.7671,0.7671,0.7671,0.7671,33500000.0
2007-06-22 15:09:00,0.7671,0.7672,0.7671,0.76715,494400000.0
2007-06-22 15:10:00,0.7672,0.7672,0.7671,0.7672,622799997.0
2007-06-22 15:11:00,0.7672,0.7673,0.7671,0.76725,883800005.0
2007-06-22 15:12:00,0.76725,0.7673,0.76725,0.76725,300200011.0
2007-06-22 15:13:00,0.7673,0.7673,0.76725,0.76725,973099998.0
2007-06-22 15:14:00,0.76725,0.7677,0.76725,0.7677,1305700002.0
2007-06-22 15:15:00,0.7682,0.7682,0.7675,0.7677,757699996.0
2007-06-22 15:16:00,0.7678,0.7678,0.7675,0.7677,757699996.0
2007-06-22 15:17:00,0.7676,0.7676,0.7675,0.7675,757699996.0
2007-06-22 15:18:00,0.7675,0.7677,0.7675,0.7677,610900002.0
2007-06-22 15:19:00,0.7677,0.7677,0.7673,0.7673,2090399996.0
2007-06-22 15:20:00,0.7674,0.7676,0.76735,0.76735,345300001.0
2007-06-22 15:21:00,0.76735,0.7677,0.76735,0.7677,688000000.0
2007-06-22 15:22:00,0.7677,0.7677,0.7677,0.7677,326900002.0
2007-06-22 15:23:00,0.7677,0.7677,0.7676,0.7676,282599995.0
2007-06-22 15:24:00,0.7676,0.7676,0.76755,0.76755,243899999.0
2007-06-22 15:25:00,0.7676,0.7676,0.7676,0.7676,62800002.0
2007-06-22 15:26:00,0.7676,0.7676,0.76745,0.7675,920799998.0
2007-06-22 15:27:00,0.7675,0.7675,0.7675,0.7675,422799997.0
2007-06-22 15:28:00,0.7675,0.7675,0.7673,0.7673,1414200009.0
2007-06-22 15:29:00,0.7673,0.7675,0.7673,0.7674,575899999.0
2007-06-22 15:30:00,0.7674,0.7674,0.7674,0.7674,85600003.0
2007-06-22 15:31:00,0.7674,0.7674,0.7673,0.7674,347099999.0
2007-06-22 15:32:00,0.7674,0.7674,0.7673,0.7673,221999998.0
2007-06-22 15:33:00,0.7674,0.7674,0.76725,0.76725,576400003.0
2007-06-22 15:34:00,0.76725,0.7673,0.76725,0.7673,5200000.0
2007-06-22 15:35:00,0.7673,0.7673,0.7673,0.7673,184500001.0
2007-06-22 15:36:00,0.7673,0.7673,0.7673,0.7673,23900000.0
2007-06-22 15:37:00,0.7673,0.7675,0.7673,0.7674,1163199996.0
2007-06-22 15:38:00,0.7674,0.7674,0.76725,0.7673,172500001.0
2007-06-22 15:39:00,0.7673,0.7673,0.76725,0.76725,107200001.0
2007-06-22 15:40:00,0.7673,0.7674,0.7673,0.7674,106099999.0
2007-06-22 15:41:00,0.7674,0.7674,0.7671,0.7671,719499996.0
2007-06-22 15:42:00,0.7673,0.7673,0.7671,0.7671,351599999.0
2007-06-22 15:43:00,0.767,0.767,0.7669,0.767,351599999.0
2007-06-22 15:44:00,0.767,0.7673,0.7669,0.7671,877300010.0
2007-06-22 15:45:00,0.7671,0.7673,0.76695,0.76715,891799999.0
2007-06-22 15:46:00,0.7672,0.7672,0.7671,0.7671,306600001.0
2007-06-22 15:47:00,0.7671,0.7671,0.767,0.76705,348899995.0
2007-06-22 15:48:00,0.7671,0.7671,0.767,0.767,856600001.0
2007-06-22 15:49:00,0.767,0.7672,0.767,0.7671,1156500013.0
2007-06-22 15:50:00,0.7671,0.7672,0.7671,0.7672,333700002.0
2007-06-22 15:51:00,0.7672,0.7672,0.7671,0.7671,191199998.0
2007-06-22 15:52:00,0.7671,0.7671,0.7671,0.7671,24799999.0
2007-06-22 15:53:00,0.767,0.7671,0.7669,0.7669,318900001.0
2007-06-22 15:54:00,0.7669,0.7669,0.76685,0.76685,360000005.0
2007-06-22 15:55:00,0.7669,0.7669,0.7668,0.7668,148800002.0
2007-06-22 15:56:00,0.76664,0.76698,0.76628,0.76655,633400000.0
2007-06-22 15:57:00,0.7668,0.7668,0.7668,0.7668,31999999.0
2007-06-22 15:58:00,0.7667,0.7668,0.7667,0.7668,196399997.0
2007-06-22 15:59:00,0.7668,0.767,0.7668,0.7669,628000002.0
2007-06-22 16:00:00,0.767,0.767,0.7669,0.76695,264300004.0
2007-06-22 16:01:00,0.76695,0.767,0.76695,0.76695,442200000.0
2007-06-22 16:02:00,0.767,0.7673,0.767,0.767,617999998.0
2007-06-22 16:03:00,0.767,0.7671,0.76695,0.76695,298700006.0
2007-06-22 16:04:00,0.767,0.767,0.76695,0.767,106900001.0
2007-06-22 16:05:00,0.7669,0.7669,0.7668,0.7668,158500002.0
2007-06-22 16:06:00,0.7668,0.7668,0.7665,0.7666,1917200003.0
2007-06-22 16:07:00,0.7666,0.7666,0.7665,0.7666,227300003.0
2007-06-22 16:08:00,0.7666,0.7667,0.7666,0.7666,206599999.0
2007-06-22 16:09:00,0.7666,0.7667,0.7666,0.76665,231299996.0
2007-06-22 16:10:00,0.7667,0.7667,0.7666,0.7667,71800002.0
2007-06-22 16:11:00,0.7666,0.7666,0.7663,0.7664,487200005.0
2007-06-22 16:12:00,0.7664,0.7665,0.7664,0.7665,704700003.0
2007-06-22 16:13:00,0.7665,0.7667,0.7665,0.76665,326499999.0
2007-06-22 16:14:00,0.76665,0.7667,0.76655,0.7667,127200001.0
2007-06-22 16:15:00,0.7667,0.7668,0.7666,0.7666,464200002.0
2007-06-22 16:16:00,0.76652,0.76666,0.76624,0.76643,160499995.0
2007-06-22 16:17:00,0.7666,0.7667,0.7666,0.7667,96700001.0
2007-06-22 16:18:00,0.7667,0.7668,0.7666,0.7668,402499999.0
2007-06-22 16:19:00,0.7668,0.7669,0.7667,0.7669,913399999.0
2007-06-22 16:20:00,0.7669,0.7669,0.7669,0.7669,233600001.0
2007-06-22 16:21:00,0.7669,0.7669,0.76685,0.76685,297899998.0
2007-06-22 16:22:00,0.76685,0.7669,0.76685,0.7669,105600000.0
2007-06-22 16:23:00,0.7669,0.7669,0.76675,0.7668,514599995.0
2007-06-22 16:24:00,0.76656,0.76664,0.76632,0.7665,416899995.0
2007-06-22 16:25:00,0.7668,0.767,0.7668,0.7669,566799997.0
2007-06-22 16:26:00,0.767,0.767,0.7667,0.7667,1751199996.0
2007-06-22 16:27:00,0.7667,0.7669,0.76645,0.7666,2116699979.0
2007-06-22 16:28:00,0.7666,0.7668,0.7664,0.7664,1553399996.0
2007-06-22 16:29:00,0.7666,0.7668,0.7664,0.7668,1553399996.0
2007-06-22 16:30:00,0.7666,0.7666,0.7662,0.7664,1553399996.0
2007-06-22 16:31:00,0.7663,0.7663,0.7659,0.7663,1553399996.0
2007-06-22 16:32:00,0.7661,0.7661,0.7659,0.766,1553399996.0
2007-06-22 16:33:00,0.766,0.7661,0.7658,0.7658,1162500004.0
2007-06-22 16:34:00,0.7655,0.7659,0.7653,0.7657,1261999998.0
2007-06-22 16:35:00,0.76555,0.7657,0.7654,0.76555,1261999998.0
2007-06-22 16:36:00,0.7656,0.76595,0.7656,0.7658,311700000.0
2007-06-22 16:37:00,0.7659,0.7662,0.7658,0.7659,1028100006.0
2007-06-22 16:38:00,0.7659,0.7662,0.76585,0.7662,691000004.0
2007-06-22 16:39:00,0.7662,0.7662,0.7656,0.7658,1359900000.0
2007-06-22 16:40:00,0.7655,0.7655,0.765,0.7653,1177100001.0
2007-06-22 16:41:00,0.7652,0.7653,0.765,0.765,1177100001.0
2007-06-22 16:42:00,0.765,0.7654,0.765,0.7653,1441800000.0
2007-06-22 16:43:00,0.7653,0.7654,0.7651,0.7652,1056899997.0
2007-06-22 16:44:00,0.7652,0.7652,0.7649,0.7649,1324600000.0
2007-06-22 16:45:00,0.7649,0.7652,0.7649,0.7652,541399993.0
2007-06-22 16:46:00,0.7653,0.7657,0.7653,0.7655,810999998.0
2007-06-22 16:47:00,0.7657,0.7657,0.7655,0.7657,810999998.0
2007-06-22 16:48:00,0.7657,0.7657,0.76515,0.76515,810999998.0
2007-06-22 16:49:00,0.7652,0.7655,0.76515,0.7653,2086700003.0
2007-06-22 16:50:00,0.7653,0.7655,0.7653,0.7655,378000002.0
2007-06-22 16:51:00,0.7655,0.7656,0.7655,0.7655,449699998.0
2007-06-22 16:52:00,0.7655,0.7655,0.76545,0.76545,870300000.0
2007-06-22 16:53:00,0.7655,0.7656,0.7655,0.7656,512800008.0
2007-06-22 16:54:00,0.7656,0.7658,0.7655,0.7657,1820799999.0
2007-06-22 16:55:00,0.7659,0.7659,0.7659,0.7659,1458600003.0
2007-06-22 16:56:00,0.766,0.767,0.766,0.767,1458600003.0
2007-06-22 16:57:00,0.7668,0.7669,0.7667,0.7667,1458600003.0
2007-06-22 16:58:00,0.7667,0.7669,0.7666,0.7667,1449399996.0
2007-06-22 16:59:00,0.7667,0.7668,0.7665,0.7665,1591699989.0
2007-06-22 17:00:00,0.7664,0.7668,0.7663,0.7664,1165299991.0
2007-06-22 17:01:00,0.7665,0.7666,0.7664,0.7664,1165299991.0
2007-06-22 17:02:00,0.7664,0.7666,0.7664,0.7665,706899989.0
2007-06-22 17:03:00,0.7665,0.7667,0.7665,0.7665,1366599981.0
2007-06-22 17:04:00,0.7665,0.7665,0.7663,0.7664,673500001.0
2007-06-22 17:05:00,0.7664,0.7666,0.76635,0.7664,493499999.0
2007-06-22 17:06:00,0.7665,0.7665,0.7664,0.7664,233599999.0
2007-06-22 17:07:00,0.7664,0.7666,0.7664,0.7666,262299999.0
2007-06-22 17:08:00,0.7666,0.7666,0.7666,0.7666,11900000.0
2007-06-22 17:09:00,0.7665,0.7666,0.7665,0.7666,1167599998.0
2007-06-22 17:10:00,0.7666,0.7666,0.7666,0.7666,241800003.0
2007-06-22 17:11:00,0.7666,0.7666,0.76655,0.7666,258000002.0
2007-06-22 17:12:00,0.7666,0.7667,0.7666,0.7667,602099998.0
2007-06-22 17:13:00,0.7667,0.7667,0.7667,0.7667,744799996.0
2007-06-22 17:14:00,0.76628,0.76654,0.76613,0.76642,805499993.0
2007-06-22 17:15:00,0.7667,0.7667,0.7666,0.7666,287899999.0
2007-06-22 17:16:00,0.7666,0.7667,0.7666,0.7667,596700006.0
2007-06-22 17:17:00,0.7667,0.7667,0.7665,0.7665,708399999.0
2007-06-22 17:18:00,0.7665,0.7666,0.7665,0.7666,64700001.0
2007-06-22 17:19:00,0.7666,0.7666,0.7666,0.7666,16800000.0
2007-06-22 17:20:00,0.7666,0.7666,0.7665,0.7666,85900000.0
2007-06-22 17:21:00,0.76639,0.7665,0.76626,0.76634,434400001.0
2007-06-22 17:22:00,0.7665,0.7666,0.76645,0.76655,573599994.0
2007-06-22 17:23:00,0.7665,0.7665,0.7663,0.7664,747700006.0
2007-06-22 17:24:00,0.7664,0.7666,0.7664,0.7666,294500000.0
2007-06-22 17:25:00,0.7666,0.7666,0.76655,0.7666,101700000.0
2007-06-22 17:26:00,0.7666,0.7666,0.7666,0.7666,34400000.0
2007-06-22 17:27:00,0.7666,0.7666,0.76655,0.76655,90400000.0
2007-06-22 17:28:00,0.76655,0.76655,0.7664,0.7665,744300006.0
2007-06-22 17:29:00,0.7665,0.7666,0.7665,0.76655,144700000.0
2007-06-22 17:30:00,0.76655,0.7666,0.7665,0.7665,578800001.0
2007-06-22 17:31:00,0.7665,0.7666,0.7665,0.76655,619300002.0
2007-06-22 17:32:00,0.7666,0.7666,0.7664,0.7666,347500000.0
2007-06-22 17:33:00,0.7666,0.7666,0.76655,0.76655,24800000.0
2007-06-22 17:34:00,0.7666,0.7666,0.7665,0.7665,166400000.0
2007-06-22 17:35:00,0.7665,0.7665,0.7665,0.7665,139999999.0
2007-06-22 17:36:00,0.7665,0.7665,0.7663,0.7664,699299992.0
2007-06-22 17:37:00,0.7664,0.7664,0.76635,0.7664,335999998.0
2007-06-22 17:38:00,0.7664,0.7665,0.7664,0.7664,553499998.0
2007-06-22 17:39:00,0.7665,0.7665,0.7664,0.7664,245199996.0
2007-06-22 17:40:00,0.7664,0.7664,0.7664,0.7664,68700000.0
2007-06-22 17:41:00,0.7664,0.7665,0.7664,0.7664,179800000.0
2007-06-22 17:42:00,0.7664,0.7665,0.7663,0.7664,654100001.0
2007-06-22 17:43:00,0.7664,0.7665,0.7663,0.7665,767600002.0
2007-06-22 17:44:00,0.7665,0.7665,0.7664,0.7665,1020499992.0
2007-06-22 17:45:00,0.7666,0.7666,0.7664,0.7664,512300001.0
2007-06-22 17:46:00,0.7664,0.7665,0.7664,0.7665,108100003.0
2007-06-22 17:47:00,0.7665,0.7666,0.7665,0.7666,507199995.0
2007-06-22 17:48:00,0.7666,0.7666,0.7665,0.7665,422400004.0
2007-06-22 17:49:00,0.7665,0.7665,0.76645,0.7665,269200002.0
2007-06-22 17:50:00,0.7665,0.7666,0.7664,0.7664,652400001.0
2007-06-22 17:51:00,0.7665,0.7665,0.7664,0.7664,77000000.0
2007-06-22 17:52:00,0.7665,0.7665,0.7665,0.7665,169600000.0
2007-06-22 17:53:00,0.7665,0.7665,0.7664,0.7664,156800001.0
2007-06-22 17:54:00,0.7665,0.7666,0.7665,0.7666,241600002.0
2007-06-22 17:55:00,0.7666,0.7666,0.76655,0.76655,47200000.0
2007-06-22 17:56:00,0.7666,0.7666,0.76655,0.76655,18400000.0
2007-06-22 17:57:00,0.76655,0.7666,0.7665,0.7665,196599998.0
2007-06-22 17:58:00,0.7665,0.7665,0.7665,0.7665,152100003.0
2007-06-22 17:59:00,0.76645,0.7666,0.7663,0.7665,1663699993.0
2007-06-22 18:00:00,0.7666,0.7667,0.7665,0.7665,1481399991.0
2007-06-22 18:01:00,0.76655,0.7667,0.76655,0.7666,349800001.0
2007-06-22 18:02:00,0.7666,0.7667,0.7666,0.7666,813699993.0
2007-06-22 18:03:00,0.7666,0.7671,0.7666,0.7671,922800004.0
2007-06-22 18:04:00,0.7671,0.7671,0.7669,0.767,1665599999.0
2007-06-22 18:05:00,0.767,0.7671,0.7669,0.767,715499995.0
2007-06-22 18:06:00,0.767,0.767,0.76695,0.767,349600001.0
2007-06-22 18:07:00,0.767,0.7671,0.767,0.767,554999997.0
2007-06-22 18:08:00,0.767,0.767,0.767,0.767,211200001.0
2007-06-22 18:09:00,0.767,0.7671,0.7668,0.7668,845100002.0
2007-06-22 18:10:00,0.7668,0.7668,0.7667,0.76675,520500001.0
2007-06-22 18:11:00,0.7668,0.7668,0.7666,0.7666,593600006.0
2007-06-22 18:12:00,0.7667,0.7667,0.7667,0.7667,96000000.0
2007-06-22 18:13:00,0.7667,0.7667,0.7667,0.7667,30400000.0
2007-06-22 18:14:00,0.7667,0.7668,0.7665,0.7665,913699989.0
2007-06-22 18:15:00,0.7665,0.7666,0.7664,0.7664,953000000.0
2007-06-22 18:16:00,0.7664,0.7665,0.7664,0.7664,1030200004.0
2007-06-22 18:17:00,0.7664,0.7665,0.7664,0.7664,957000011.0
2007-06-22 18:18:00,0.7664,0.7665,0.7663,0.7665,283900000.0
2007-06-22 18:19:00,0.76645,0.7665,0.7662,0.7662,461300000.0
2007-06-22 18:20:00,0.76615,0.7664,0.766,0.7661,1258600001.0
2007-06-22 18:21:00,0.7661,0.7661,0.7661,0.7661,552800003.0
2007-06-22 18:22:00,0.7661,0.7661,0.766,0.7661,653500000.0
2007-06-22 18:23:00,0.7661,0.7662,0.766,0.7661,1176999997.0
2007-06-22 18:24:00,0.7661,0.7662,0.7661,0.7662,111999999.0
2007-06-22 18:25:00,0.7662,0.7663,0.7662,0.7662,1043400000.0
2007-06-22 18:26:00,0.7664,0.7666,0.7662,0.7666,1063099983.0
2007-06-22 18:27:00,0.7667,0.7667,0.76655,0.76655,1275999996.0
2007-06-22 18:28:00,0.76655,0.7667,0.76655,0.7667,905800010.0
2007-06-22 18:29:00,0.7667,0.7667,0.7665,0.7665,2010999992.0
2007-06-22 18:30:00,0.7665,0.7665,0.7665,0.7665,639699991.0
2007-06-22 18:31:00,0.7665,0.7666,0.7665,0.7665,489099999.0
2007-06-22 18:32:00,0.76645,0.7665,0.7664,0.7664,561899997.0
2007-06-22 18:33:00,0.7664,0.7664,0.7661,0.76615,2038799984.0
2007-06-22 18:34:00,0.7662,0.7664,0.7662,0.7664,348500001.0
2007-06-22 18:35:00,0.7664,0.7664,0.7657,0.7659,1213699994.0
2007-06-22 18:36:00,0.7659,0.7661,0.7659,0.766,1017000009.0
2007-06-22 18:37:00,0.766,0.766,0.766,0.766,111600000.0
2007-06-22 18:38:00,0.766,0.7662,0.7659,0.766,581300004.0
2007-06-22 18:39:00,0.7662,0.7662,0.7659,0.7662,1068300002.0
2007-06-22 18:40:00,0.7662,0.7662,0.7661,0.7662,338800002.0
2007-06-22 18:41:00,0.7662,0.7663,0.7662,0.7663,204600001.0
2007-06-22 18:42:00,0.7663,0.7663,0.7663,0.7663,188199999.0
2007-06-22 18:43:00,0.7664,0.7664,0.7663,0.7663,93000000.0
2007-06-22 18:44:00,0.7664,0.7664,0.7663,0.7663,191499998.0
2007-06-22 18:45:00,0.7663,0.7663,0.7663,0.7663,80200001.0
2007-06-22 18:46:00,0.7663,0.7663,0.7662,0.7662,465899989.0
2007-06-22 18:47:00,0.7661,0.7662,0.7661,0.76615,71200000.0
2007-06-22 18:48:00,0.76642,0.76642,0.76577,0.7661,738399997.0
2007-06-22 18:49:00,0.7662,0.7662,0.7661,0.7661,228999999.0
2007-06-22 18:50:00,0.7661,0.7663,0.7661,0.7663,228900000.0
2007-06-22 18:51:00,0.7663,0.7663,0.7661,0.7662,356500001.0
2007-06-22 18:52:00,0.7662,0.7662,0.7662,0.7662,23200001.0
2007-06-22 18:53:00,0.7662,0.7662,0.7661,0.7661,228599997.0
2007-06-22 18:54:00,0.7661,0.7662,0.766,0.7662,897500001.0
2007-06-22 18:55:00,0.76593,0.76616,0.76581,0.7659,495399997.0
2007-06-22 18:56:00,0.7662,0.7662,0.7661,0.7661,263100001.0
2007-06-22 18:57:00,0.7662,0.7662,0.7661,0.7661,234400003.0
2007-06-22 18:58:00,0.7662,0.7662,0.7661,0.7661,783699997.0
2007-06-22 18:59:00,0.7661,0.7661,0.7661,0.7661,345099997.0
2007-06-22 19:00:00,0.7661,0.7661,0.7661,0.7661,332999997.0
2007-06-22 19:01:00,0.7661,0.7662,0.7661,0.7662,35100001.0
2007-06-22 19:02:00,0.7662,0.7662,0.766,0.7661,60200000.0
2007-06-22 19:03:00,0.76587,0.76587,0.7657,0.76578,221699996.0
2007-06-22 19:04:00,0.76585,0.76617,0.76582,0.76586,1299600009.0
2007-06-22 19:05:00,0.7661,0.7661,0.766,0.766,89999999.0
2007-06-22 19:06:00,0.766,0.766,0.766,0.766,290200000.0
2007-06-22 19:07:00,0.766,0.766,0.766,0.766,101000002.0
2007-06-22 19:08:00,0.766,0.766,0.7658,0.76585,451700013.0
2007-06-22 19:09:00,0.76585,0.7659,0.7654,0.7658,1300600007.0
2007-06-22 19:10:00,0.7658,0.7661,0.7656,0.7658,1049599989.0
2007-06-22 19:11:00,0.7658,0.7658,0.7655,0.76555,705600008.0
2007-06-22 19:12:00,0.7656,0.7657,0.7656,0.7657,541399997.0
2007-06-22 19:13:00,0.7657,0.7657,0.7655,0.7655,570700004.0
2007-06-22 19:14:00,0.7655,0.7655,0.7655,0.7655,61600001.0
2007-06-22 19:15:00,0.7655,0.7655,0.7655,0.7655,620999996.0
2007-06-22 19:16:00,0.7655,0.7655,0.7654,0.7654,395400005.0
2007-06-22 19:17:00,0.7654,0.7655,0.7654,0.7655,365400000.0
2007-06-22 19:18:00,0.7655,0.7655,0.7654,0.7655,910800009.0
2007-06-22 19:19:00,0.7655,0.7656,0.7655,0.7656,443599996.0
2007-06-22 19:20:00,0.7656,0.7657,0.7655,0.7655,539300013.0
2007-06-22 19:21:00,0.7656,0.7656,0.7655,0.7655,194400001.0
2007-06-22 19:22:00,0.7655,0.7655,0.76535,0.7654,615100015.0
2007-06-22 19:23:00,0.7654,0.7655,0.7654,0.7655,338300004.0
2007-06-22 19:24:00,0.7654,0.7655,0.7653,0.7654,616400003.0
2007-06-22 19:25:00,0.7654,0.7655,0.7652,0.7653,775099999.0
2007-06-22 19:26:00,0.7653,0.7654,0.7652,0.7653,481300000.0
2007-06-22 19:27:00,0.7654,0.7655,0.7653,0.7655,238000002.0
2007-06-22 19:28:00,0.7654,0.7655,0.7654,0.7655,149000000.0
2007-06-22 19:29:00,0.7655,0.7655,0.7654,0.7654,179900006.0
2007-06-22 19:30:00,0.7655,0.7655,0.7655,0.7655,10400000.0
2007-06-22 19:31:00,0.7652,0.76538,0.7652,0.76534,1342100007.0
2007-06-22 19:32:00,0.7656,0.7656,0.7654,0.7654,179999999.0
2007-06-22 19:33:00,0.7655,0.7656,0.7655,0.7656,145999998.0
2007-06-22 19:34:00,0.7655,0.7655,0.7654,0.7655,363099999.0
2007-06-22 19:35:00,0.7655,0.7655,0.7654,0.7654,48000000.0
2007-06-22 19:36:00,0.7655,0.7655,0.7654,0.7654,96700000.0
2007-06-22 19:37:00,0.7655,0.7655,0.7654,0.7655,58399998.0
2007-06-22 19:38:00,0.76513,0.76527,0.76485,0.76527,55700000.0
2007-06-22 19:39:00,0.7655,0.7655,0.7654,0.7654,41600000.0
2007-06-22 19:40:00,0.7656,0.7656,0.7655,0.7655,67500000.0
2007-06-22 19:41:00,0.76528,0.76529,0.76503,0.76529,224800000.0
2007-06-22 19:42:00,0.7656,0.7656,0.7656,0.7656,11100000.0
2007-06-22 19:43:00,0.7656,0.7656,0.7656,0.7656,155700000.0
2007-06-22 19:44:00,0.7656,0.7656,0.7656,0.7656,22200000.0
2007-06-22 19:45:00,0.7656,0.7657,0.7656,0.7656,202399999.0
2007-06-22 19:46:00,0.7657,0.7659,0.7657,0.7659,196400000.0
2007-06-22 19:47:00,0.76547,0.7657,0.76538,0.76558,501500005.0
2007-06-22 19:48:00,0.7658,0.7658,0.7657,0.7657,46199999.0
2007-06-22 19:49:00,0.76545,0.76556,0.76545,0.76556,96900004.0
2007-06-22 19:50:00,0.76566,0.76599,0.76535,0.76547,257500004.0
2007-06-22 19:51:00,0.7658,0.7659,0.7658,0.7659,96199999.0
2007-06-22 19:52:00,0.7658,0.7658,0.7658,0.7658,39200000.0
2007-06-22 19:53:00,0.7658,0.7658,0.7658,0.7658,24800000.0
2007-06-22 19:54:00,0.7658,0.7658,0.7658,0.7658,67900000.0
2007-06-22 19:55:00,0.76549,0.76553,0.76538,0.76553,101300005.0
2007-06-22 19:56:00,0.7658,0.7658,0.7658,0.7658,61300000.0
2007-06-22 19:57:00,0.76559,0.76571,0.76534,0.76558,180799999.0
2007-06-22 19:58:00,0.7658,0.7658,0.7657,0.7657,36700001.0
2007-06-22 19:59:00,0.7656,0.7657,0.7656,0.7657,151200004.0
2007-06-22 20:00:00,0.7657,0.7657,0.7657,0.7657,138600000.0
2007-06-22 20:01:00,0.76545,0.7656,0.76525,0.7656,831000006.0
2007-06-22 20:02:00,0.7657,0.7657,0.7657,0.7657,24800000.0
2007-06-22 20:03:00,0.7657,0.7658,0.7657,0.7657,366500001.0
2007-06-22 20:04:00,0.7657,0.7657,0.7656,0.7656,162699999.0
2007-06-22 20:05:00,0.7657,0.7657,0.7656,0.76565,276900001.0
2007-06-22 20:06:00,0.7657,0.7657,0.76565,0.76565,571900000.0
2007-06-22 20:07:00,0.76565,0.7657,0.76565,0.7657,508099998.0
2007-06-22 20:08:00,0.7657,0.7657,0.7657,0.7657,248600000.0
2007-06-22 20:09:00,0.7657,0.7657,0.7656,0.7656,321000003.0
2007-06-22 20:10:00,0.7656,0.7657,0.7656,0.76565,699800003.0
2007-06-22 20:11:00,0.7657,0.7657,0.76565,0.7657,444500000.0
2007-06-22 20:12:00,0.7657,0.7657,0.76555,0.76555,323100000.0
2007-06-22 20:13:00,0.7656,0.7657,0.7656,0.7657,594800004.0
2007-06-22 20:14:00,0.7657,0.7657,0.76555,0.7656,363599993.0
2007-06-22 20:15:00,0.7656,0.7656,0.7655,0.7656,144099998.0
2007-06-22 20:16:00,0.7656,0.7656,0.7656,0.7656,213799995.0
2007-06-22 20:17:00,0.76539,0.76548,0.76522,0.76543,343700007.0
2007-06-22 20:18:00,0.7656,0.7656,0.7656,0.7656,23900000.0
2007-06-22 20:19:00,0.7656,0.7656,0.7656,0.7656,26299999.0
2007-06-22 20:20:00,0.7656,0.7656,0.7656,0.7656,187099998.0
2007-06-22 20:21:00,0.76545,0.76545,0.76514,0.76536,260000005.0
2007-06-22 20:22:00,0.7656,0.7656,0.7655,0.7656,425300000.0
2007-06-22 20:23:00,0.7656,0.7656,0.7655,0.7656,632400002.0
2007-06-22 20:24:00,0.7656,0.7656,0.76555,0.76555,162899997.0
2007-06-22 20:25:00,0.7656,0.7656,0.7656,0.7656,60599998.0
2007-06-22 20:26:00,0.76529,0.76562,0.76529,0.76534,425000005.0
2007-06-22 20:27:00,0.76535,0.76546,0.76507,0.7653,690300007.0
2007-06-22 20:28:00,0.7656,0.7656,0.7656,0.7656,27900000.0
2007-06-22 20:29:00,0.76525,0.76538,0.76524,0.76538,493100000.0
2007-06-22 20:30:00,0.76541,0.76589,0.7653,0.7653,351100000.0
2007-06-22 20:31:00,0.76527,0.76535,0.76524,0.76527,104300000.0
2007-06-22 20:32:00,0.7656,0.7656,0.7656,0.7656,115200001.0
2007-06-22 20:33:00,0.7656,0.7656,0.7656,0.7656,31200001.0
2007-06-22 20:34:00,0.76531,0.76544,0.76529,0.76538,500200003.0
2007-06-22 20:35:00,0.76547,0.76554,0.76512,0.76538,155700002.0
2007-06-22 20:36:00,0.7656,0.7656,0.7655,0.7655,66400002.0
2007-06-22 20:37:00,0.76539,0.76545,0.76527,0.76545,187200003.0
2007-06-22 20:38:00,0.7657,0.7657,0.7656,0.7656,78800002.0
2007-06-22 20:39:00,0.76541,0.76554,0.76533,0.76533,407799998.0
2007-06-22 20:40:00,0.7657,0.7657,0.7656,0.7656,169799998.0
2007-06-22 20:41:00,0.76542,0.76554,0.76525,0.76542,249499999.0
2007-06-22 20:42:00,0.76545,0.76545,0.76526,0.76538,457299994.0
2007-06-22 20:43:00,0.7656,0.7656,0.7656,0.7656,191400000.0
2007-06-22 20:44:00,0.7656,0.7656,0.7656,0.7656,21500000.0
2007-06-22 20:45:00,0.7656,0.7656,0.7656,0.7656,188799995.0
2007-06-22 20:46:00,0.7656,0.7656,0.7656,0.7656,25500000.0
2007-06-22 20:47:00,0.7656,0.7656,0.7654,0.7655,443299995.0
2007-06-22 20:48:00,0.7655,0.7657,0.7655,0.7657,193900001.0
2007-06-22 20:49:00,0.7657,0.7657,0.7655,0.7656,199899999.0
2007-06-22 20:50:00,0.7656,0.7656,0.7656,0.7656,46899999.0
2007-06-22 20:51:00,0.76535,0.76553,0.76519,0.76548,322399993.0
2007-06-22 20:52:00,0.7656,0.7656,0.7655,0.7655,72000002.0
2007-06-22 20:53:00,0.7657,0.7657,0.7656,0.7657,256300002.0
2007-06-22 20:54:00,0.7657,0.7657,0.7657,0.7657,82000000.0
2007-06-22 20:55:00,0.7657,0.7657,0.7657,0.7657,10300000.0
2007-06-22 20:56:00,0.7657,0.7657,0.7656,0.7656,115900001.0
2007-06-22 20:57:00,0.7655,0.7656,0.7655,0.7656,279700001.0
2007-06-22 20:58:00,0.7657,0.7657,0.7656,0.7656,210500004.0
2007-06-22 20:59:00,0.7656,0.7656,0.7655,0.7656,60800000.0
2007-06-22 21:00:00,0.7656,0.7657,0.7655,0.7657,180600000.0
2007-06-22 21:01:00,0.76538,0.76546,0.76515,0.76539,219699998.0
2007-06-22 21:02:00,0.76538,0.76554,0.7653,0.76545,155499999.0
2007-06-22 21:03:00,0.76537,0.76538,0.76521,0.76531,157100000.0
2007-06-22 21:04:00,0.7657,0.7657,0.7657,0.7657,19000000.0
2007-06-22 21:05:00,0.76546,0.76569,0.76519,0.76526,142099999.0
2007-06-22 21:06:00,0.7657,0.7657,0.7656,0.7657,192500000.0
2007-06-22 21:07:00,0.7657,0.7657,0.7657,0.7657,19000000.0
2007-06-22 21:08:00,0.7657,0.7657,0.7657,0.7657,19000000.0
2007-06-22 21:09:00,0.76537,0.76553,0.76533,0.76553,205600003.0
2007-06-22 21:10:00,0.7657,0.7657,0.7657,0.7657,8000000.0
2007-06-22 21:11:00,0.7657,0.7657,0.7656,0.7656,249699997.0
2007-06-22 21:12:00,0.7656,0.7656,0.7655,0.7656,442499995.0
2007-06-22 21:13:00,0.7656,0.7656,0.7656,0.7656,76600000.0
2007-06-22 21:14:00,0.7655,0.7656,0.7655,0.7655,140999999.0
2007-06-22 21:15:00,0.7654,0.7655,0.7652,0.7655,700399979.0
2007-06-22 21:16:00,0.7654,0.7654,0.7601,0.7617,1338599997.0
2007-06-22 21:17:00,0.7617,0.7624,0.7607,0.7609,2066800001.0
2007-06-22 21:18:00,0.7609,0.762,0.76085,0.7615,1118700002.0
2007-06-22 21:19:00,0.7609,0.7617,0.7605,0.7615,916200005.0
2007-06-22 21:20:00,0.7615,0.7623,0.7615,0.7619,415400001.0
2007-06-22 21:21:00,0.7621,0.7621,0.7614,0.7618,457600003.0
2007-06-22 21:22:00,0.7618,0.7622,0.7617,0.7621,617000001.0
2007-06-22 21:23:00,0.7621,0.7621,0.7617,0.7619,526299998.0
2007-06-22 21:24:00,0.7619,0.7621,0.7619,0.762,290500000.0
2007-06-22 21:25:00,0.7621,0.763,0.7621,0.763,330699996.0
2007-06-22 21:26:00,0.763,0.7632,0.7627,0.7632,1512200001.0
2007-06-22 21:27:00,0.7632,0.7636,0.763,0.7631,876600000.0
2007-06-22 21:28:00,0.763,0.763,0.7617,0.7619,1427600004.0
2007-06-22 21:29:00,0.7619,0.7622,0.7617,0.762,781800004.0
2007-06-22 21:30:00,0.7619,0.7624,0.7619,0.7621,485199999.0
2007-06-22 21:31:00,0.7621,0.7621,0.7614,0.7616,487100000.0
2007-06-22 21:32:00,0.7615,0.762,0.7615,0.7619,267800000.0
2007-06-22 21:33:00,0.762,0.762,0.7619,0.7619,371400000.0
2007-06-22 21:34:00,0.7619,0.762,0.7618,0.7619,224400000.0
2007-06-22 21:35:00,0.7619,0.7619,0.7615,0.7618,559799998.0
2007-06-22 21:36:00,0.7618,0.7618,0.7615,0.7615,252600003.0
2007-06-22 21:37:00,0.7616,0.7617,0.7614,0.7616,280900000.0
2007-06-22 21:38:00,0.7617,0.7617,0.7611,0.7613,609599999.0
2007-06-22 21:39:00,0.7613,0.7615,0.7611,0.7615,546200000.0
2007-06-22 21:40:00,0.7615,0.7615,0.761,0.7613,407600001.0
2007-06-22 21:41:00,0.7613,0.7614,0.7607,0.761,996200000.0
2007-06-22 21:42:00,0.761,0.7611,0.7609,0.7611,92799999.0
2007-06-22 21:43:00,0.7612,0.7612,0.7605,0.7608,645299998.0
2007-06-22 21:44:00,0.7608,0.761,0.7607,0.761,466200001.0
2007-06-22 21:45:00,0.7609,0.761,0.76075,0.7609,458200002.0
2007-06-22 21:46:00,0.7609,0.7612,0.7606,0.7612,414000000.0
2007-06-22 21:47:00,0.7612,0.7613,0.7607,0.7609,530199996.0
2007-06-22 21:48:00,0.7609,0.7617,0.7607,0.7617,856400004.0
2007-06-22 21:49:00,0.7616,0.7619,0.7612,0.7616,662899990.0
2007-06-22 21:50:00,0.7617,0.7618,0.7614,0.7617,660299997.0
2007-06-22 21:51:00,0.7617,0.7618,0.761,0.7613,683899996.0
2007-06-22 21:52:00,0.7613,0.7615,0.7613,0.7613,99900000.0
2007-06-22 21:53:00,0.7613,0.7617,0.7612,0.7615,330400000.0
2007-06-22 21:54:00,0.7615,0.7617,0.7614,0.7617,62499999.0
2007-06-22 21:55:00,0.7616,0.7616,0.7614,0.7616,120000000.0
2007-06-22 21:56:00,0.7616,0.7616,0.7615,0.7616,204700000.0
2007-06-22 21:57:00,0.7616,0.7616,0.7615,0.7615,97799999.0
2007-06-22 21:58:00,0.7616,0.7616,0.7615,0.7615,25600000.0
2007-06-22 21:59:00,0.7616,0.7616,0.7614,0.7614,141300000.0
2007-06-22 22:00:00,0.7615,0.7616,0.7614,0.7614,374899999.0
2007-06-22 22:01:00,0.7615,0.7617,0.7614,0.7616,296599993.0
2007-06-22 22:02:00,0.7612,0.76162,0.76105,0.76123,268699999.0
2007-06-22 22:03:00,0.7616,0.7617,0.7616,0.7617,193499999.0
2007-06-22 22:04:00,0.76163,0.76167,0.76143,0.76162,348099998.0
2007-06-22 22:05:00,0.7617,0.7617,0.7616,0.7617,91400000.0
2007-06-22 22:06:00,0.7617,0.7617,0.7617,0.7617,22900000.0
2007-06-22 22:07:00,0.7617,0.7617,0.7617,0.7617,39300000.0
2007-06-22 22:08:00,0.7617,0.7617,0.7613,0.7615,166999999.0
2007-06-22 22:09:00,0.7615,0.7616,0.7614,0.7614,59100002.0
2007-06-22 22:10:00,0.7615,0.7617,0.7615,0.7617,135100000.0
2007-06-22 22:11:00,0.7617,0.7617,0.7615,0.7615,28500000.0
2007-06-22 22:12:00,0.7615,0.7616,0.7615,0.7615,83400000.0
2007-06-22 22:13:00,0.7616,0.7616,0.7615,0.7616,63500000.0
2007-06-22 22:14:00,0.7616,0.7616,0.7615,0.7615,26300000.0
2007-06-22 22:15:00,0.7615,0.7616,0.7614,0.7616,105700000.0
2007-06-22 22:16:00,0.7616,0.7617,0.7616,0.7617,57100000.0
2007-06-22 22:17:00,0.7617,0.7621,0.7617,0.7621,164600000.0
2007-06-22 22:18:00,0.7621,0.7623,0.7618,0.762,402500000.0
2007-06-22 22:19:00,0.7619,0.762,0.7618,0.762,158800001.0
2007-06-22 22:20:00,0.7619,0.762,0.7618,0.7619,294799997.0
2007-06-22 22:21:00,0.762,0.762,0.762,0.762,76000000.0
2007-06-22 22:22:00,0.7621,0.7621,0.762,0.7621,147800001.0
2007-06-22 22:23:00,0.7621,0.7621,0.7619,0.7619,59900001.0
2007-06-22 22:24:00,0.762,0.762,0.762,0.762,14400000.0
2007-06-22 22:25:00,0.762,0.762,0.762,0.762,17600000.0
2007-06-22 22:26:00,0.762,0.762,0.762,0.762,180000000.0
2007-06-22 22:27:00,0.762,0.7621,0.7619,0.7621,185600000.0
2007-06-22 22:28:00,0.7621,0.7621,0.762,0.762,77000002.0
2007-06-22 22:29:00,0.762,0.7622,0.762,0.7622,85700001.0
2007-06-22 22:30:00,0.7622,0.7622,0.7621,0.7621,63700000.0
2007-06-22 22:31:00,0.7622,0.7622,0.7621,0.7621,126499999.0
2007-06-22 22:32:00,0.7621,0.7621,0.7618,0.7618,312300002.0
2007-06-22 22:33:00,0.7618,0.7618,0.7617,0.7617,171200000.0
2007-06-22 22:34:00,0.7618,0.7619,0.7617,0.7618,339000001.0
2007-06-22 22:35:00,0.7616,0.76168,0.76155,0.76158,229099999.0
2007-06-22 22:36:00,0.762,0.762,0.7619,0.762,123100000.0
2007-06-22 22:37:00,0.7619,0.7627,0.76185,0.7625,637599998.0
2007-06-22 22:38:00,0.7628,0.7629,0.7625,0.7627,704100001.0
2007-06-22 22:39:00,0.7627,0.7628,0.7627,0.7627,104200001.0
2007-06-22 22:40:00,0.7627,0.7628,0.7626,0.7628,120800000.0
2007-06-22 22:41:00,0.7627,0.7627,0.7627,0.7627,163500001.0
2007-06-22 22:42:00,0.7626,0.7628,0.7626,0.7627,249499999.0
2007-06-22 22:43:00,0.7626,0.7626,0.7623,0.7623,94200000.0
2007-06-22 22:44:00,0.7625,0.7625,0.7623,0.7625,215200002.0
2007-06-22 22:45:00,0.7625,0.7628,0.7625,0.7628,216200000.0
2007-06-22 22:46:00,0.7627,0.7631,0.7627,0.763,378000001.0
2007-06-22 22:47:00,0.7629,0.7632,0.7629,0.7632,164900000.0
2007-06-22 22:48:00,0.7631,0.7633,0.7629,0.7632,107600001.0
2007-06-22 22:49:00,0.76298,0.76312,0.76295,0.76312,406000001.0
2007-06-22 22:50:00,0.7632,0.7634,0.7631,0.7634,62000000.0
2007-06-22 22:51:00,0.7634,0.7635,0.7634,0.7635,55700000.0
2007-06-22 22:52:00,0.7635,0.7635,0.7635,0.7635,31000000.0
2007-06-22 22:53:00,0.7635,0.7635,0.7635,0.7635,4000000.0
2007-06-22 22:54:00,0.7635,0.7635,0.7632,0.7635,218200003.0
2007-06-22 22:55:00,0.7635,0.7635,0.7635,0.7635,1000000.0
2007-06-22 22:56:00,0.7635,0.7635,0.7634,0.7634,32600000.0
2007-06-22 22:57:00,0.7634,0.7636,0.7634,0.7635,124100001.0
2007-06-22 22:58:00,0.764,0.7643,0.7635,0.7635,311800000.0
2007-06-22 22:59:00,0.7635,0.7637,0.7635,0.7636,126400000.0
2007-06-25 00:03:00,0.7641,0.7641,0.7641,0.7641,288800000.0
2007-06-25 00:05:00,0.7642,0.7644,0.7642,0.7644,288800000.0
2007-06-25 00:06:00,0.7642,0.7648,0.7642,0.7648,288800000.0
2007-06-25 00:07:00,0.7646,0.7648,0.7646,0.7646,288800000.0
2007-06-25 00:08:00,0.7645,0.7645,0.7644,0.7644,288800000.0
2007-06-25 00:09:00,0.7645,0.7646,0.7645,0.7645,288800000.0
2007-06-25 00:10:00,0.7646,0.7652,0.7646,0.765,288800000.0
2007-06-25 00:11:00,0.7652,0.7653,0.765,0.7652,288800000.0
2007-06-25 00:12:00,0.7653,0.7653,0.7652,0.7653,288800000.0
2007-06-25 00:18:00,0.7652,0.7652,0.765,0.765,288800000.0
2007-06-25 00:19:00,0.7652,0.7652,0.7652,0.7652,288800000.0
2007-06-25 00:21:00,0.765,0.765,0.765,0.765,288800000.0
2007-06-25 00:37:00,0.7652,0.7653,0.7652,0.7653,288800000.0
2007-06-25 00:38:00,0.7652,0.7653,0.7652,0.7653,288800000.0
2007-06-25 00:39:00,0.7655,0.7655,0.7653,0.7655,288800000.0
2007-06-25 00:45:00,0.7657,0.7657,0.7655,0.7655,288800000.0
2007-06-25 00:46:00,0.7657,0.7659,0.7657,0.7657,288800000.0
2007-06-25 00:47:00,0.7659,0.7659,0.7657,0.7657,288800000.0
2007-06-25 00:48:00,0.7655,0.7655,0.7655,0.7655,288800000.0
2007-06-25 00:50:00,0.7653,0.7655,0.7653,0.7655,288800000.0
2007-06-25 00:54:00,0.7653,0.7655,0.7653,0.7655,288800000.0
2007-06-25 00:58:00,0.7653,0.7655,0.7653,0.7653,288800000.0
2007-06-25 01:02:00,0.765,0.7652,0.765,0.765,288800000.0
2007-06-25 01:03:00,0.7652,0.7652,0.765,0.765,288800000.0
2007-06-25 01:07:00,0.7652,0.7652,0.765,0.765,288800000.0
2007-06-25 01:08:00,0.7652,0.7652,0.7652,0.7652,288800000.0
2007-06-25 01:14:00,0.7653,0.7653,0.7653,0.7653,288800000.0
2007-06-25 01:23:00,0.7655,0.7655,0.7655,0.7655,288800000.0
2007-06-25 01:25:00,0.7657,0.7657,0.7657,0.7657,288800000.0
2007-06-25 01:30:00,0.7655,0.7655,0.7653,0.7655,288800000.0
2007-06-25 01:33:00,0.7657,0.7657,0.7657,0.7657,288800000.0
2007-06-25 01:36:00,0.7655,0.7666,0.7655,0.7664,288800000.0
2007-06-25 01:37:00,0.7666,0.7668,0.7663,0.7668,288800000.0
2007-06-25 01:38:00,0.7666,0.7666,0.7663,0.7663,288800000.0
2007-06-25 01:39:00,0.7664,0.7664,0.7663,0.7664,288800000.0
2007-06-25 01:40:00,0.7666,0.7666,0.7664,0.7664,288800000.0
2007-06-25 01:41:00,0.7663,0.7664,0.7663,0.7664,288800000.0
2007-06-25 01:42:00,0.7666,0.7666,0.7664,0.7664,288800000.0
2007-06-25 01:43:00,0.7666,0.7666,0.7666,0.7666,288800000.0
2007-06-25 01:44:00,0.7664,0.7664,0.766,0.7662,288800000.0
2007-06-25 01:45:00,0.7663,0.7663,0.7663,0.7663,288800000.0
2007-06-25 01:46:00,0.7664,0.7664,0.7664,0.7664,288800000.0
2007-06-25 01:49:00,0.7663,0.7663,0.7659,0.7659,288800000.0
2007-06-25 01:50:00,0.766,0.766,0.7659,0.766,288800000.0
2007-06-25 01:52:00,0.7659,0.766,0.7659,0.766,288800000.0
2007-06-25 01:55:00,0.7659,0.7663,0.7659,0.7663,288800000.0
2007-06-25 01:57:00,0.7664,0.7664,0.7664,0.7664,288800000.0
2007-06-25 02:00:00,0.76635,0.7664,0.7662,0.7663,288800000.0
2007-06-25 02:01:00,0.7663,0.7664,0.7662,0.7662,491900002.0
2007-06-25 02:02:00,0.7663,0.7663,0.7662,0.7663,542500005.0
2007-06-25 02:03:00,0.7663,0.7663,0.7662,0.7663,99600000.0
2007-06-25 02:04:00,0.7663,0.7664,0.7663,0.7664,99200000.0
2007-06-25 02:05:00,0.7664,0.7665,0.7664,0.7664,92400000.0
2007-06-25 02:06:00,0.7665,0.7666,0.7664,0.7666,231999996.0
2007-06-25 02:07:00,0.7666,0.767,0.7665,0.7668,1109699987.0
2007-06-25 02:08:00,0.7668,0.767,0.7667,0.7669,1293500007.0
2007-06-25 02:09:00,0.7669,0.7675,0.7669,0.7674,1694600009.0
2007-06-25 02:10:00,0.7674,0.7675,0.7667,0.7668,1962799992.0
2007-06-25 02:11:00,0.7669,0.767,0.76665,0.7667,301799998.0
2007-06-25 02:12:00,0.7667,0.7668,0.7666,0.7668,679700004.0
2007-06-25 02:13:00,0.7668,0.7669,0.7667,0.7668,882499997.0
2007-06-25 02:14:00,0.7668,0.7668,0.7666,0.7666,420099998.0
2007-06-25 02:15:00,0.7667,0.7669,0.7667,0.7669,96600000.0
2007-06-25 02:16:00,0.7669,0.7669,0.7669,0.7669,23000000.0
2007-06-25 02:17:00,0.7669,0.7671,0.7668,0.7669,702799993.0
2007-06-25 02:18:00,0.76705,0.7671,0.76665,0.7667,422000002.0
2007-06-25 02:19:00,0.7666,0.7667,0.7666,0.7667,37800002.0
2007-06-25 02:20:00,0.7667,0.7669,0.7667,0.7669,202299997.0
2007-06-25 02:21:00,0.7669,0.7669,0.7666,0.76685,105200000.0
2007-06-25 02:22:00,0.76672,0.76692,0.76653,0.7666,878600008.0
2007-06-25 02:23:00,0.7669,0.7669,0.7667,0.7668,113300002.0
2007-06-25 02:24:00,0.7668,0.767,0.7668,0.7668,402399995.0
2007-06-25 02:25:00,0.7668,0.7669,0.7668,0.7669,45700000.0
2007-06-25 02:26:00,0.7669,0.7669,0.7668,0.7669,218499996.0
2007-06-25 02:27:00,0.7669,0.7669,0.7669,0.7669,13500000.0
2007-06-25 02:28:00,0.7669,0.7669,0.7666,0.7669,150000000.0
2007-06-25 02:29:00,0.7669,0.7669,0.7668,0.7668,118099999.0
2007-06-25 02:30:00,0.7668,0.76725,0.7668,0.7672,500999998.0
2007-06-25 02:31:00,0.7672,0.7672,0.7671,0.7672,329600001.0
2007-06-25 02:32:00,0.7672,0.7673,0.7672,0.7673,107600001.0
2007-06-25 02:33:00,0.76725,0.76725,0.767,0.76715,419400001.0
2007-06-25 02:34:00,0.7672,0.7673,0.767,0.76715,396600001.0
2007-06-25 02:35:00,0.7672,0.7672,0.7671,0.7671,95000000.0
2007-06-25 02:36:00,0.7671,0.7673,0.767,0.7673,270800000.0
2007-06-25 02:37:00,0.7673,0.7673,0.7672,0.7672,168900000.0
2007-06-25 02:38:00,0.7672,0.7673,0.7672,0.7672,227200000.0
2007-06-25 02:39:00,0.7672,0.76815,0.7672,0.7681,1139799995.0
2007-06-25 02:40:00,0.7677,0.7684,0.7677,0.768,1219399998.0
2007-06-25 02:41:00,0.7679,0.7681,0.7678,0.7681,1219399998.0
2007-06-25 02:42:00,0.7681,0.7682,0.768,0.7681,748199993.0
2007-06-25 02:43:00,0.7681,0.7682,0.7679,0.76815,607000001.0
2007-06-25 02:44:00,0.76815,0.7682,0.7678,0.768,840899997.0
2007-06-25 02:45:00,0.768,0.768,0.7676,0.76775,1098899997.0
2007-06-25 02:46:00,0.76775,0.7678,0.7676,0.7678,615900004.0
2007-06-25 02:47:00,0.76775,0.76775,0.76775,0.76775,8000000.0
2007-06-25 02:48:00,0.76775,0.76775,0.7676,0.7676,84000000.0
2007-06-25 02:49:00,0.7676,0.7678,0.7675,0.76765,492200001.0
2007-06-25 02:50:00,0.7677,0.7677,0.7675,0.7677,188900000.0
2007-06-25 02:51:00,0.7677,0.7677,0.7673,0.7674,563200002.0
2007-06-25 02:52:00,0.7674,0.7675,0.7671,0.7671,568600004.0
2007-06-25 02:53:00,0.7672,0.7673,0.7669,0.767,1199499999.0
2007-06-25 02:54:00,0.7669,0.7671,0.7668,0.7671,802599997.0
2007-06-25 02:55:00,0.7671,0.7671,0.76695,0.76695,229200001.0
2007-06-25 02:56:00,0.7671,0.7672,0.7671,0.7671,210299994.0
2007-06-25 02:57:00,0.767,0.7672,0.767,0.7671,98899999.0
2007-06-25 02:58:00,0.76705,0.7673,0.76705,0.7672,165400000.0
2007-06-25 02:59:00,0.7672,0.7672,0.7671,0.7672,141200000.0
2007-06-25 03:00:00,0.7672,0.7672,0.7669,0.767,129400001.0
2007-06-25 03:01:00,0.7671,0.7672,0.7671,0.7671,119000000.0
2007-06-25 03:02:00,0.7671,0.7671,0.767,0.7671,82200000.0
2007-06-25 03:03:00,0.7671,0.7671,0.7669,0.767,201699999.0
2007-06-25 03:04:00,0.767,0.767,0.767,0.767,19000000.0
2007-06-25 03:05:00,0.7669,0.767,0.7668,0.7668,163000000.0
2007-06-25 03:06:00,0.7669,0.767,0.76675,0.7668,224400001.0
2007-06-25 03:07:00,0.7668,0.76705,0.76645,0.7666,390100000.0
2007-06-25 03:08:00,0.7666,0.76675,0.7665,0.76665,232799999.0
2007-06-25 03:09:00,0.7667,0.76675,0.76645,0.7667,259300002.0
2007-06-25 03:10:00,0.7667,0.7668,0.76635,0.7666,628799995.0
2007-06-25 03:11:00,0.7665,0.7666,0.7665,0.7666,230999999.0
2007-06-25 03:12:00,0.7665,0.7667,0.7664,0.7665,524400001.0
2007-06-25 03:13:00,0.7664,0.7666,0.7664,0.76655,86200001.0
2007-06-25 03:14:00,0.7666,0.7666,0.76645,0.76645,240100000.0
2007-06-25 03:15:00,0.7665,0.7665,0.76605,0.7661,323600000.0
2007-06-25 03:16:00,0.7661,0.76645,0.766,0.7663,563299995.0
2007-06-25 03:17:00,0.7662,0.76635,0.7662,0.76635,61400002.0
2007-06-25 03:18:00,0.7664,0.7664,0.7663,0.7663,66500000.0
2007-06-25 03:19:00,0.7663,0.7665,0.7663,0.76645,236800001.0
2007-06-25 03:20:00,0.7665,0.7665,0.7664,0.7664,96099999.0
2007-06-25 03:21:00,0.7663,0.7663,0.7663,0.7663,24700001.0
2007-06-25 03:22:00,0.7664,0.7665,0.7664,0.7664,117800000.0
2007-06-25 03:23:00,0.7664,0.7664,0.7664,0.7664,22600000.0
2007-06-25 03:24:00,0.76623,0.7664,0.76617,0.76622,317399998.0
2007-06-25 03:25:00,0.7664,0.7665,0.7664,0.7665,31100000.0
2007-06-25 03:26:00,0.76614,0.76624,0.76605,0.76621,211799999.0
2007-06-25 03:27:00,0.7665,0.7666,0.7664,0.76655,288300000.0
2007-06-25 03:28:00,0.76631,0.76631,0.766,0.76617,147799999.0
2007-06-25 03:29:00,0.76614,0.76631,0.76605,0.76619,258099999.0
2007-06-25 03:30:00,0.7666,0.7666,0.7664,0.7665,107200000.0
2007-06-25 03:31:00,0.76616,0.76666,0.76599,0.76633,318599998.0
2007-06-25 03:32:00,0.7665,0.7665,0.7663,0.7663,280800000.0
2007-06-25 03:33:00,0.7663,0.7665,0.7663,0.7664,92900000.0
2007-06-25 03:34:00,0.7665,0.76655,0.7663,0.7663,408200000.0
2007-06-25 03:35:00,0.7663,0.76655,0.7663,0.76655,325000002.0
2007-06-25 03:36:00,0.7666,0.7667,0.7664,0.7667,196700000.0
2007-06-25 03:37:00,0.76665,0.76665,0.7664,0.7664,265199999.0
2007-06-25 03:38:00,0.7664,0.7666,0.7664,0.7666,194600000.0
2007-06-25 03:39:00,0.7666,0.7666,0.7665,0.7666,274600004.0
2007-06-25 03:40:00,0.7666,0.7666,0.7665,0.7666,167200003.0
2007-06-25 03:41:00,0.7666,0.7667,0.7666,0.7667,42200000.0
2007-06-25 03:42:00,0.76632,0.76647,0.76623,0.7663,205799998.0
2007-06-25 03:43:00,0.7667,0.7667,0.7666,0.7666,173100000.0
2007-06-25 03:44:00,0.76631,0.76639,0.76615,0.76622,569300005.0
2007-06-25 03:45:00,0.76614,0.76636,0.76607,0.76627,547600007.0
2007-06-25 03:46:00,0.7666,0.7666,0.7666,0.7666,16400000.0
2007-06-25 03:47:00,0.7666,0.7666,0.7665,0.7665,160800001.0
2007-06-25 03:48:00,0.7665,0.7666,0.76635,0.7664,429399996.0
2007-06-25 03:49:00,0.7665,0.7665,0.7664,0.7664,53799999.0
2007-06-25 03:50:00,0.7664,0.7664,0.7664,0.7664,32900000.0
2007-06-25 03:51:00,0.76614,0.76634,0.76597,0.76604,240800002.0
2007-06-25 03:52:00,0.7665,0.7667,0.7665,0.7667,216900001.0
2007-06-25 03:53:00,0.7667,0.7667,0.7665,0.7665,112299999.0
2007-06-25 03:54:00,0.7665,0.7666,0.7665,0.7665,143000000.0
2007-06-25 03:55:00,0.7665,0.7665,0.7665,0.7665,12400000.0
2007-06-25 03:56:00,0.7665,0.76655,0.7665,0.7665,103599999.0
2007-06-25 03:57:00,0.7666,0.7666,0.76635,0.7665,233199999.0
2007-06-25 03:58:00,0.7665,0.7665,0.7664,0.7664,150499997.0
2007-06-25 03:59:00,0.7664,0.7665,0.7664,0.7664,427300002.0
2007-06-25 04:00:00,0.7664,0.76645,0.7663,0.76645,204300008.0
2007-06-25 04:01:00,0.76595,0.76633,0.76594,0.76629,310400000.0
2007-06-25 04:02:00,0.7665,0.7665,0.7665,0.7665,77100000.0
2007-06-25 04:03:00,0.7665,0.7665,0.7664,0.7665,130500005.0
2007-06-25 04:04:00,0.7664,0.7666,0.7664,0.7665,337499997.0
2007-06-25 04:05:00,0.7666,0.7667,0.7664,0.7665,480300001.0
2007-06-25 04:06:00,0.7665,0.7665,0.7665,0.7665,12800000.0
2007-06-25 04:07:00,0.7665,0.7666,0.7665,0.7665,150700000.0
2007-06-25 04:08:00,0.7664,0.7666,0.7664,0.76655,170799998.0
2007-06-25 04:09:00,0.76655,0.76655,0.76655,0.76655,8000000.0
2007-06-25 04:10:00,0.76644,0.76644,0.76618,0.76627,66400000.0
2007-06-25 04:11:00,0.76627,0.76638,0.76618,0.7663,101500000.0
2007-06-25 04:12:00,0.7666,0.7666,0.7664,0.76655,134499998.0
2007-06-25 04:13:00,0.76619,0.76647,0.76611,0.76647,110400000.0
2007-06-25 04:14:00,0.76635,0.76645,0.766,0.76618,184000000.0
2007-06-25 04:15:00,0.7666,0.7666,0.7666,0.7666,2400000.0
2007-06-25 04:16:00,0.7666,0.7666,0.7665,0.7665,118800000.0
2007-06-25 04:17:00,0.7666,0.7666,0.7664,0.76645,340999998.0
2007-06-25 04:18:00,0.76645,0.7665,0.76645,0.7665,109099999.0
2007-06-25 04:19:00,0.7665,0.7665,0.7664,0.7665,129199999.0
2007-06-25 04:20:00,0.7665,0.7665,0.7664,0.7665,218800001.0
2007-06-25 04:21:00,0.7665,0.7665,0.7665,0.7665,79100000.0
2007-06-25 04:22:00,0.7665,0.7666,0.7665,0.7666,67900000.0
2007-06-25 04:23:00,0.7666,0.7666,0.7666,0.7666,47700000.0
2007-06-25 04:24:00,0.76624,0.76625,0.76617,0.76617,113000003.0
2007-06-25 04:25:00,0.76609,0.76641,0.76602,0.76614,143900004.0
2007-06-25 04:26:00,0.76611,0.76627,0.76611,0.76623,63200001.0
2007-06-25 04:27:00,0.7666,0.7666,0.7665,0.7665,143100003.0
2007-06-25 04:28:00,0.7665,0.7665,0.7664,0.7664,527399996.0
2007-06-25 04:29:00,0.7664,0.7665,0.76635,0.7665,607000002.0
2007-06-25 04:30:00,0.7665,0.7665,0.7664,0.7665,296100000.0
2007-06-25 04:31:00,0.76577,0.7662,0.76577,0.7662,182200000.0
2007-06-25 04:32:00,0.7665,0.7665,0.7664,0.7664,161700004.0
2007-06-25 04:33:00,0.76622,0.76631,0.76615,0.76615,102200000.0
2007-06-25 04:34:00,0.76646,0.76653,0.76622,0.76634,129200002.0
2007-06-25 04:35:00,0.76631,0.76656,0.76622,0.7663,201200001.0
2007-06-25 04:36:00,0.76626,0.76626,0.76604,0.76604,230700001.0
2007-06-25 04:37:00,0.7665,0.7665,0.7665,0.7665,23200001.0
2007-06-25 04:38:00,0.76627,0.76642,0.76592,0.7662,96800000.0
2007-06-25 04:39:00,0.76624,0.76628,0.7661,0.7661,89600000.0
2007-06-25 04:40:00,0.7665,0.7665,0.7665,0.7665,23200001.0
2007-06-25 04:41:00,0.76619,0.76645,0.76611,0.7664,209500000.0
2007-06-25 04:42:00,0.76635,0.76645,0.76624,0.76645,394500000.0
2007-06-25 04:43:00,0.76645,0.76651,0.76617,0.76619,151599999.0
2007-06-25 04:44:00,0.7665,0.7665,0.7665,0.7665,20799999.0
2007-06-25 04:45:00,0.76654,0.76665,0.76619,0.76621,137300000.0
2007-06-25 04:46:00,0.7665,0.7665,0.7665,0.7665,195699992.0
2007-06-25 04:47:00,0.7665,0.7665,0.7664,0.7664,139500003.0
2007-06-25 04:48:00,0.76635,0.7664,0.76635,0.7664,122600002.0
2007-06-25 04:49:00,0.7665,0.7665,0.7665,0.7665,94899997.0
2007-06-25 04:50:00,0.7665,0.7665,0.7664,0.7665,194100002.0
2007-06-25 04:51:00,0.7665,0.7665,0.76645,0.7665,129599997.0
2007-06-25 04:52:00,0.7665,0.7665,0.7665,0.7665,36500000.0
2007-06-25 04:53:00,0.7665,0.7665,0.76645,0.7665,593200003.0
2007-06-25 04:54:00,0.76645,0.7665,0.7664,0.7665,181599999.0
2007-06-25 04:55:00,0.7665,0.7665,0.76645,0.76645,4700000.0
2007-06-25 04:56:00,0.76645,0.76645,0.7664,0.7664,79200000.0
2007-06-25 04:57:00,0.76635,0.76635,0.76595,0.7661,226100000.0
2007-06-25 04:58:00,0.7661,0.7662,0.7661,0.7662,89399999.0
2007-06-25 04:59:00,0.7662,0.7662,0.76615,0.76615,39000000.0
2007-06-25 05:00:00,0.7662,0.7663,0.7661,0.76615,325800004.0
2007-06-25 05:01:00,0.76583,0.76583,0.76563,0.7657,82600002.0
2007-06-25 05:02:00,0.76576,0.76587,0.76576,0.76587,49900001.0
2007-06-25 05:03:00,0.7662,0.7662,0.7661,0.7661,157000003.0
2007-06-25 05:04:00,0.7661,0.7661,0.766,0.7661,510799998.0
2007-06-25 05:05:00,0.7661,0.7661,0.766,0.766,142600001.0
2007-06-25 05:06:00,0.7661,0.7661,0.7661,0.7661,17600000.0
2007-06-25 05:07:00,0.7661,0.7661,0.766,0.7661,100499999.0
2007-06-25 05:08:00,0.7661,0.7661,0.7661,0.7661,397599998.0
2007-06-25 05:09:00,0.7661,0.7662,0.7661,0.7662,332299998.0
2007-06-25 05:10:00,0.7662,0.7662,0.766,0.7661,1356500000.0
2007-06-25 05:11:00,0.7661,0.7662,0.766,0.766,690999998.0
2007-06-25 05:12:00,0.7661,0.7662,0.7661,0.7661,121499997.0
2007-06-25 05:13:00,0.7662,0.7662,0.766,0.766,260500002.0
2007-06-25 05:14:00,0.766,0.766,0.766,0.766,4900000.0
2007-06-25 05:15:00,0.766,0.766,0.7657,0.7657,1011300003.0
2007-06-25 05:16:00,0.7658,0.7659,0.7656,0.7656,1013600001.0
2007-06-25 05:17:00,0.7656,0.7657,0.7656,0.7657,80300000.0
2007-06-25 05:18:00,0.7657,0.7657,0.7655,0.7657,650600002.0
2007-06-25 05:19:00,0.7657,0.7658,0.7657,0.7658,53499999.0
2007-06-25 05:20:00,0.7658,0.7658,0.7658,0.7658,49600000.0
2007-06-25 05:21:00,0.7658,0.7662,0.7658,0.7659,1029000001.0
2007-06-25 05:22:00,0.766,0.766,0.7659,0.766,305300002.0
2007-06-25 05:23:00,0.766,0.7661,0.7659,0.766,318900002.0
2007-06-25 05:24:00,0.76592,0.76599,0.76551,0.76579,152400002.0
2007-06-25 05:25:00,0.766,0.7661,0.7658,0.7658,232999996.0
2007-06-25 05:26:00,0.7659,0.7659,0.7659,0.7659,23000000.0
2007-06-25 05:27:00,0.7659,0.766,0.7659,0.766,103700003.0
2007-06-25 05:28:00,0.766,0.766,0.7659,0.7659,92100000.0
2007-06-25 05:29:00,0.7658,0.76591,0.76562,0.76583,113700000.0
2007-06-25 05:30:00,0.7659,0.766,0.7659,0.7659,263999998.0
2007-06-25 05:31:00,0.7659,0.766,0.7659,0.766,650600013.0
2007-06-25 05:32:00,0.76555,0.76569,0.76541,0.76543,178800000.0
2007-06-25 05:33:00,0.766,0.766,0.766,0.766,5600000.0
2007-06-25 05:34:00,0.766,0.7661,0.7659,0.7661,224200004.0
2007-06-25 05:35:00,0.7661,0.7661,0.7661,0.7661,16700001.0
2007-06-25 05:36:00,0.76587,0.766,0.76571,0.766,89300000.0
2007-06-25 05:37:00,0.76584,0.76588,0.76571,0.76575,105500002.0
2007-06-25 05:38:00,0.7661,0.7661,0.766,0.766,86700002.0
2007-06-25 05:39:00,0.766,0.7661,0.766,0.7661,236999999.0
2007-06-25 05:40:00,0.7661,0.7661,0.76575,0.7659,508600010.0
2007-06-25 05:41:00,0.7659,0.766,0.7658,0.7659,293200000.0
2007-06-25 05:42:00,0.76555,0.76562,0.76542,0.76562,138000000.0
2007-06-25 05:43:00,0.76545,0.76557,0.7654,0.7654,115700000.0
2007-06-25 05:44:00,0.7659,0.7659,0.76585,0.76585,6800000.0
2007-06-25 05:45:00,0.7659,0.7659,0.7659,0.7659,1600000.0
2007-06-25 05:46:00,0.7659,0.7659,0.76585,0.76585,3600000.0
2007-06-25 05:47:00,0.76567,0.76568,0.76545,0.76568,170300000.0
2007-06-25 05:48:00,0.76585,0.76585,0.76585,0.76585,4000000.0
2007-06-25 05:49:00,0.76582,0.76589,0.7655,0.7655,138200001.0
2007-06-25 05:50:00,0.76559,0.7659,0.76555,0.7659,132199999.0
2007-06-25 05:51:00,0.76592,0.76595,0.76563,0.76571,98700001.0
2007-06-25 05:52:00,0.76557,0.76573,0.7654,0.76551,210899997.0
2007-06-25 05:53:00,0.76557,0.76561,0.76548,0.76548,62900001.0
2007-06-25 05:54:00,0.76549,0.76571,0.76546,0.76571,90299999.0
2007-06-25 05:55:00,0.7659,0.766,0.7659,0.766,167500002.0
2007-06-25 05:56:00,0.76547,0.76572,0.76547,0.76571,140800000.0
2007-06-25 05:57:00,0.766,0.766,0.7657,0.7657,382500001.0
2007-06-25 05:58:00,0.7657,0.7659,0.7657,0.7659,192000000.0
2007-06-25 05:59:00,0.7659,0.766,0.7659,0.7659,579100009.0
2007-06-25 06:00:00,0.766,0.766,0.766,0.766,27100000.0
2007-06-25 06:01:00,0.76559,0.76572,0.7655,0.76571,101200000.0
2007-06-25 06:02:00,0.766,0.766,0.766,0.766,22299999.0
2007-06-25 06:03:00,0.766,0.766,0.766,0.766,24700001.0
2007-06-25 06:04:00,0.766,0.766,0.766,0.766,251499994.0
2007-06-25 06:05:00,0.76594,0.76596,0.7657,0.7657,91700000.0
2007-06-25 06:06:00,0.766,0.7661,0.7659,0.7661,235000000.0
2007-06-25 06:07:00,0.7661,0.7661,0.7661,0.7661,45300000.0
2007-06-25 06:08:00,0.7661,0.7661,0.766,0.76605,304999997.0
2007-06-25 06:09:00,0.7661,0.7661,0.7658,0.7658,408599997.0
2007-06-25 06:10:00,0.76585,0.766,0.76585,0.76595,267400002.0
2007-06-25 06:11:00,0.76558,0.76576,0.76548,0.76566,179600000.0
2007-06-25 06:12:00,0.76559,0.76565,0.76547,0.76547,138800000.0
2007-06-25 06:13:00,0.766,0.7661,0.7659,0.7661,321300002.0
2007-06-25 06:14:00,0.7661,0.7661,0.766,0.7661,847500004.0
2007-06-25 06:15:00,0.7661,0.7661,0.7659,0.766,1243299994.0
2007-06-25 06:16:00,0.766,0.7661,0.766,0.76605,73400000.0
2007-06-25 06:17:00,0.7661,0.7661,0.766,0.766,215800000.0
2007-06-25 06:18:00,0.7661,0.7661,0.7659,0.7661,514099997.0
2007-06-25 06:19:00,0.7661,0.7661,0.7659,0.766,235699999.0
2007-06-25 06:20:00,0.766,0.766,0.766,0.766,82399999.0
2007-06-25 06:21:00,0.766,0.766,0.7659,0.766,283700001.0
2007-06-25 06:22:00,0.76581,0.76581,0.76562,0.76565,41600000.0
2007-06-25 06:23:00,0.766,0.7661,0.766,0.766,139300002.0
2007-06-25 06:24:00,0.7661,0.7661,0.766,0.7661,210499998.0
2007-06-25 06:25:00,0.7661,0.7662,0.766,0.7662,506599998.0
2007-06-25 06:26:00,0.7662,0.7662,0.7661,0.7661,89599997.0
2007-06-25 06:27:00,0.7661,0.7661,0.7661,0.7661,283500000.0
2007-06-25 06:28:00,0.7661,0.7663,0.766,0.7663,416000002.0
2007-06-25 06:29:00,0.7663,0.7663,0.7662,0.7662,110800000.0
2007-06-25 06:30:00,0.7662,0.7662,0.7661,0.7662,156400001.0
2007-06-25 06:31:00,0.7662,0.7662,0.7662,0.7662,26900000.0
2007-06-25 06:32:00,0.76562,0.76568,0.76555,0.76568,88300000.0
2007-06-25 06:33:00,0.7662,0.7662,0.76615,0.76615,31700000.0
2007-06-25 06:34:00,0.7662,0.7662,0.7661,0.7661,29100001.0
2007-06-25 06:35:00,0.7658,0.76584,0.76563,0.76565,280100000.0
2007-06-25 06:36:00,0.7661,0.7661,0.766,0.766,167200001.0
2007-06-25 06:37:00,0.7662,0.7662,0.7662,0.7662,50100003.0
2007-06-25 06:38:00,0.76582,0.76608,0.7658,0.766,202400000.0
2007-06-25 06:39:00,0.76606,0.76606,0.76589,0.7659,74500000.0
2007-06-25 06:40:00,0.7662,0.7662,0.7662,0.7662,108200001.0
2007-06-25 06:41:00,0.7662,0.7662,0.7661,0.7661,106899996.0
2007-06-25 06:42:00,0.7661,0.7662,0.7661,0.7662,54000000.0
2007-06-25 06:43:00,0.7662,0.7662,0.7662,0.7662,8100000.0
2007-06-25 06:44:00,0.7659,0.7659,0.76567,0.76571,121200000.0
2007-06-25 06:45:00,0.76571,0.76576,0.76562,0.76567,159599999.0
2007-06-25 06:46:00,0.7662,0.7662,0.7661,0.7661,254999997.0
2007-06-25 06:47:00,0.76567,0.76595,0.7655,0.76573,357199994.0
2007-06-25 06:48:00,0.76575,0.7658,0.76541,0.76572,167099997.0
2007-06-25 06:49:00,0.7661,0.7661,0.7661,0.7661,19900000.0
2007-06-25 06:50:00,0.7661,0.7662,0.766,0.7661,419999999.0
2007-06-25 06:51:00,0.7661,0.7661,0.7659,0.766,547199993.0
2007-06-25 06:52:00,0.7661,0.7662,0.7661,0.7662,121100000.0
2007-06-25 06:53:00,0.7662,0.7662,0.7662,0.7662,17400000.0
2007-06-25 06:54:00,0.7662,0.7662,0.7662,0.7662,9500000.0
2007-06-25 06:55:00,0.76555,0.76593,0.76555,0.76585,343299998.0
2007-06-25 06:56:00,0.76571,0.76591,0.76567,0.76585,128600000.0
2007-06-25 06:57:00,0.76581,0.76582,0.76576,0.7658,81500000.0
2007-06-25 06:58:00,0.76582,0.76585,0.76562,0.7657,122300002.0
2007-06-25 06:59:00,0.7662,0.7663,0.7661,0.76625,149700000.0
2007-06-25 07:00:00,0.76625,0.7663,0.76625,0.7663,44500000.0
2007-06-25 07:01:00,0.766,0.76604,0.76577,0.76577,476699994.0
2007-06-25 07:02:00,0.7663,0.7663,0.7662,0.7663,387100005.0
2007-06-25 07:03:00,0.7663,0.7663,0.7662,0.7663,353300004.0
2007-06-25 07:04:00,0.7663,0.7663,0.7661,0.7661,331500001.0
2007-06-25 07:05:00,0.76602,0.76614,0.76566,0.76569,580400000.0
2007-06-25 07:06:00,0.7661,0.7663,0.7661,0.7663,147299999.0
2007-06-25 07:07:00,0.7663,0.7663,0.7662,0.7663,167999996.0
2007-06-25 07:08:00,0.7663,0.7663,0.766,0.766,501499999.0
2007-06-25 07:09:00,0.7661,0.7661,0.7661,0.7661,18799999.0
2007-06-25 07:10:00,0.7661,0.7662,0.7661,0.7662,86400000.0
2007-06-25 07:11:00,0.7662,0.7662,0.766,0.7661,537099995.0
2007-06-25 07:12:00,0.7661,0.7662,0.7661,0.7662,126799999.0
2007-06-25 07:13:00,0.7662,0.7662,0.7662,0.7662,3200000.0
2007-06-25 07:14:00,0.7662,0.7662,0.766,0.76615,168500004.0
2007-06-25 07:15:00,0.76615,0.7662,0.7659,0.76615,626099994.0
2007-06-25 07:16:00,0.7662,0.7662,0.7661,0.7661,111900001.0
2007-06-25 07:17:00,0.7661,0.7663,0.7661,0.7663,81400000.0
2007-06-25 07:18:00,0.7663,0.7663,0.7662,0.7663,386599996.0
2007-06-25 07:19:00,0.76625,0.7663,0.7661,0.7663,332200000.0
2007-06-25 07:20:00,0.7663,0.7663,0.7663,0.7663,31700000.0
2007-06-25 07:21:00,0.7663,0.7663,0.766,0.76625,175100001.0
2007-06-25 07:22:00,0.76625,0.7663,0.7661,0.7663,172000001.0
2007-06-25 07:23:00,0.7663,0.7663,0.7663,0.7663,11700000.0
2007-06-25 07:24:00,0.7663,0.7663,0.7661,0.7661,114200001.0
2007-06-25 07:25:00,0.7661,0.7661,0.7661,0.7661,74400000.0
2007-06-25 07:26:00,0.7661,0.7661,0.7661,0.7661,29200000.0
2007-06-25 07:27:00,0.7661,0.7662,0.7661,0.7661,217899997.0
2007-06-25 07:28:00,0.7661,0.7662,0.7661,0.7661,511999995.0
2007-06-25 07:29:00,0.7661,0.7661,0.7661,0.7661,76500000.0
2007-06-25 07:30:00,0.76563,0.76618,0.76563,0.76586,141400000.0
2007-06-25 07:31:00,0.7661,0.7662,0.7661,0.7662,125999998.0
2007-06-25 07:32:00,0.76615,0.7665,0.7661,0.7665,594900004.0
2007-06-25 07:33:00,0.7663,0.76645,0.7662,0.76645,226600002.0
2007-06-25 07:34:00,0.76645,0.76645,0.7662,0.7662,313000001.0
2007-06-25 07:35:00,0.7662,0.7662,0.7662,0.7662,62400001.0
2007-06-25 07:36:00,0.7662,0.7663,0.7662,0.7662,507400008.0
2007-06-25 07:37:00,0.7662,0.7664,0.7661,0.7664,92100002.0
2007-06-25 07:38:00,0.7664,0.7664,0.7662,0.7662,539700004.0
2007-06-25 07:39:00,0.7662,0.7665,0.7662,0.7665,955899995.0
2007-06-25 07:40:00,0.7665,0.7665,0.7663,0.7664,610899997.0
2007-06-25 07:41:00,0.7664,0.7664,0.7663,0.7663,89699998.0
2007-06-25 07:42:00,0.7663,0.76645,0.7662,0.7663,1292499996.0
2007-06-25 07:43:00,0.7663,0.7665,0.7663,0.7665,147699998.0
2007-06-25 07:44:00,0.7665,0.7665,0.7663,0.7665,146600001.0
2007-06-25 07:45:00,0.76615,0.76617,0.76598,0.76617,176700000.0
2007-06-25 07:46:00,0.7665,0.7665,0.7663,0.7663,34400000.0
2007-06-25 07:47:00,0.7663,0.7663,0.7663,0.7663,100399998.0
2007-06-25 07:48:00,0.7662,0.7663,0.7662,0.7662,71800002.0
2007-06-25 07:49:00,0.7663,0.7664,0.7662,0.76635,224699999.0
2007-06-25 07:50:00,0.76635,0.76635,0.7662,0.7663,151400000.0
2007-06-25 07:51:00,0.7663,0.7664,0.76625,0.7663,249799999.0
2007-06-25 07:52:00,0.7663,0.7664,0.7661,0.7663,812900010.0
2007-06-25 07:53:00,0.7663,0.7664,0.7662,0.76635,811500000.0
2007-06-25 07:54:00,0.7664,0.7664,0.7663,0.7663,191800001.0
2007-06-25 07:55:00,0.76635,0.76635,0.7662,0.7663,401699999.0
2007-06-25 07:56:00,0.7663,0.76635,0.76625,0.76635,99699999.0
2007-06-25 07:57:00,0.76635,0.76635,0.7662,0.7662,71900001.0
2007-06-25 07:58:00,0.7662,0.7662,0.7662,0.7662,275000000.0
2007-06-25 07:59:00,0.7662,0.7662,0.7662,0.7662,23500000.0
2007-06-25 08:00:00,0.7662,0.7662,0.766,0.766,840699997.0
2007-06-25 08:01:00,0.7661,0.7662,0.7657,0.76605,1261199992.0
2007-06-25 08:02:00,0.7661,0.7661,0.766,0.766,550699998.0
2007-06-25 08:03:00,0.766,0.7661,0.7658,0.766,670200003.0
2007-06-25 08:04:00,0.766,0.76615,0.7658,0.76615,647900006.0
2007-06-25 08:05:00,0.7662,0.7662,0.7658,0.7658,779899993.0
2007-06-25 08:06:00,0.7659,0.7659,0.7657,0.7658,641200002.0
2007-06-25 08:07:00,0.7658,0.7659,0.7656,0.76575,608999995.0
2007-06-25 08:08:00,0.7656,0.7656,0.764,0.7646,403500002.0
2007-06-25 08:09:00,0.7644,0.7653,0.7643,0.7653,403500002.0
2007-06-25 08:10:00,0.7654,0.7658,0.7653,0.7653,403500002.0
2007-06-25 08:11:00,0.7653,0.7655,0.76515,0.76525,403500002.0
2007-06-25 08:12:00,0.7653,0.7653,0.7649,0.7652,642999993.0
2007-06-25 08:13:00,0.7652,0.76535,0.76505,0.76535,405999999.0
2007-06-25 08:14:00,0.7654,0.7654,0.7652,0.7654,1075499999.0
2007-06-25 08:15:00,0.7653,0.7655,0.76525,0.7655,451899999.0
2007-06-25 08:16:00,0.7655,0.76605,0.76535,0.7658,1780099995.0
2007-06-25 08:17:00,0.7658,0.7659,0.7657,0.76575,323899999.0
2007-06-25 08:18:00,0.7658,0.766,0.7658,0.7659,425400007.0
2007-06-25 08:19:00,0.7659,0.7659,0.76565,0.7658,854600005.0
2007-06-25 08:20:00,0.7658,0.7659,0.7657,0.7658,526400002.0
2007-06-25 08:21:00,0.7658,0.766,0.7658,0.7659,1031499994.0
2007-06-25 08:22:00,0.7659,0.766,0.76575,0.76595,315900002.0
2007-06-25 08:23:00,0.766,0.766,0.7655,0.7658,458600002.0
2007-06-25 08:24:00,0.7658,0.7658,0.7649,0.7651,229800002.0
2007-06-25 08:25:00,0.7651,0.76555,0.765,0.7652,1141999996.0
2007-06-25 08:26:00,0.7652,0.7652,0.7649,0.7649,406699997.0
2007-06-25 08:27:00,0.76485,0.765,0.7646,0.7649,1096000006.0
2007-06-25 08:28:00,0.7649,0.7653,0.76485,0.7652,814500002.0
2007-06-25 08:29:00,0.7652,0.7652,0.7652,0.7652,500000.0
2007-06-25 08:30:00,0.7652,0.7652,0.7651,0.7651,105900000.0
2007-06-25 08:31:00,0.7651,0.7651,0.7651,0.7651,83600001.0
2007-06-25 08:32:00,0.7651,0.7652,0.765,0.765,143399999.0
2007-06-25 08:33:00,0.765,0.7652,0.765,0.7652,358700003.0
2007-06-25 08:34:00,0.7652,0.7652,0.7652,0.7652,1600000.0
2007-06-25 08:35:00,0.76475,0.76482,0.76453,0.76457,133100000.0
2007-06-25 08:36:00,0.7652,0.7652,0.7651,0.7652,484900001.0
2007-06-25 08:37:00,0.7652,0.7653,0.7651,0.7653,831400004.0
2007-06-25 08:38:00,0.7653,0.7655,0.7653,0.7655,224600002.0
2007-06-25 08:39:00,0.7655,0.7655,0.7651,0.7654,1406800012.0
2007-06-25 08:40:00,0.7654,0.7655,0.76525,0.7655,262099999.0
2007-06-25 08:41:00,0.7655,0.7655,0.7653,0.7653,859099998.0
2007-06-25 08:42:00,0.7653,0.7653,0.76505,0.7651,963199999.0
2007-06-25 08:43:00,0.7653,0.7653,0.7652,0.7652,53600000.0
2007-06-25 08:44:00,0.7652,0.7652,0.7648,0.76495,832699992.0
2007-06-25 08:45:00,0.7648,0.7651,0.7647,0.76475,1867199999.0
2007-06-25 08:46:00,0.7646,0.7647,0.7643,0.7644,1553000004.0
2007-06-25 08:47:00,0.7645,0.7646,0.7643,0.7644,1553000004.0
2007-06-25 08:48:00,0.76435,0.7645,0.7643,0.7644,808800011.0
2007-06-25 08:49:00,0.7644,0.7646,0.7644,0.7645,550300003.0
2007-06-25 08:50:00,0.7645,0.7646,0.7644,0.7646,1916199997.0
2007-06-25 08:51:00,0.7646,0.7646,0.7646,0.7646,13800000.0
2007-06-25 08:52:00,0.7646,0.7646,0.7646,0.7646,11200000.0
2007-06-25 08:53:00,0.7646,0.7647,0.7645,0.7647,745600004.0
2007-06-25 08:54:00,0.7647,0.7647,0.7645,0.7647,598300007.0
2007-06-25 08:55:00,0.7647,0.7651,0.7646,0.765,1311200006.0
2007-06-25 08:56:00,0.765,0.7652,0.765,0.765,1945099999.0
2007-06-25 08:57:00,0.765,0.7651,0.765,0.765,301400001.0
2007-06-25 08:58:00,0.76495,0.765,0.76495,0.765,56699999.0
2007-06-25 08:59:00,0.765,0.7652,0.765,0.7651,1435300010.0
2007-06-25 09:00:00,0.7652,0.7652,0.7651,0.7652,1119599991.0
2007-06-25 09:01:00,0.7652,0.7652,0.765,0.7652,278900000.0
2007-06-25 09:02:00,0.7652,0.7652,0.7652,0.7652,110300001.0
2007-06-25 09:03:00,0.7652,0.7664,0.7652,0.7661,1382700005.0
2007-06-25 09:04:00,0.766,0.7661,0.7655,0.7656,1877300003.0
2007-06-25 09:05:00,0.76555,0.7656,0.7654,0.7655,279600006.0
2007-06-25 09:06:00,0.7655,0.7655,0.7654,0.7654,522500004.0
2007-06-25 09:07:00,0.7653,0.7655,0.7653,0.7655,393700003.0
2007-06-25 09:08:00,0.7655,0.7656,0.7654,0.7654,559599997.0
2007-06-25 09:09:00,0.7654,0.7655,0.7654,0.7654,217299995.0
2007-06-25 09:10:00,0.7654,0.7654,0.7653,0.7653,893900009.0
2007-06-25 09:11:00,0.7653,0.7653,0.7652,0.7653,910099990.0
2007-06-25 09:12:00,0.7653,0.7654,0.7652,0.76535,1655900003.0
2007-06-25 09:13:00,0.7654,0.7654,0.76525,0.7654,428100005.0
2007-06-25 09:14:00,0.7654,0.7655,0.7653,0.7653,1660299994.0
2007-06-25 09:15:00,0.7653,0.7653,0.7652,0.7652,1839600011.0
2007-06-25 09:16:00,0.7652,0.7653,0.7652,0.7652,748400002.0
2007-06-25 09:17:00,0.7652,0.7652,0.765,0.76505,804300014.0
2007-06-25 09:18:00,0.7651,0.7652,0.765,0.7652,712499996.0
2007-06-25 09:19:00,0.7652,0.7653,0.76515,0.7652,322500001.0
2007-06-25 09:20:00,0.7652,0.7652,0.76515,0.76515,44700000.0
2007-06-25 09:21:00,0.7652,0.7652,0.7652,0.7652,8800000.0
2007-06-25 09:22:00,0.7651,0.7651,0.7651,0.7651,783900000.0
2007-06-25 09:23:00,0.7651,0.7652,0.76495,0.765,502100001.0
2007-06-25 09:24:00,0.765,0.76515,0.7649,0.76515,874700006.0
2007-06-25 09:25:00,0.76515,0.7652,0.765,0.7651,186299999.0
2007-06-25 09:26:00,0.7651,0.7652,0.76505,0.7652,482800000.0
2007-06-25 09:27:00,0.7652,0.7652,0.7651,0.7652,366599999.0
2007-06-25 09:28:00,0.76515,0.7653,0.7651,0.7653,548399996.0
2007-06-25 09:29:00,0.7653,0.7653,0.7652,0.7653,363899999.0
2007-06-25 09:30:00,0.7653,0.7654,0.7652,0.7654,390600001.0
2007-06-25 09:31:00,0.7654,0.7654,0.7652,0.7652,571199995.0
2007-06-25 09:32:00,0.7652,0.7653,0.7651,0.7651,724399996.0
2007-06-25 09:33:00,0.7651,0.7651,0.7651,0.7651,106799999.0
2007-06-25 09:34:00,0.7651,0.7652,0.7651,0.7652,379400000.0
2007-06-25 09:35:00,0.7652,0.7652,0.76515,0.76515,16800000.0
2007-06-25 09:36:00,0.76515,0.7653,0.76515,0.7653,43100000.0
2007-06-25 09:37:00,0.7653,0.7653,0.765,0.7651,593799998.0
2007-06-25 09:38:00,0.7651,0.7653,0.7651,0.7653,160300002.0
2007-06-25 09:39:00,0.76511,0.76515,0.76486,0.76505,133799998.0
2007-06-25 09:40:00,0.7653,0.7653,0.7652,0.7652,435099992.0
2007-06-25 09:41:00,0.7652,0.7653,0.76505,0.76525,337899999.0
2007-06-25 09:42:00,0.7653,0.7653,0.7649,0.7649,206299997.0
2007-06-25 09:43:00,0.7649,0.7652,0.7649,0.765,576200000.0
2007-06-25 09:44:00,0.7651,0.7652,0.76495,0.76495,143600000.0
2007-06-25 09:45:00,0.76495,0.7652,0.76495,0.765,400200000.0
2007-06-25 09:46:00,0.7651,0.7652,0.765,0.765,210499997.0
2007-06-25 09:47:00,0.765,0.765,0.7649,0.7649,73500000.0
2007-06-25 09:48:00,0.76485,0.76515,0.76485,0.765,533200001.0
2007-06-25 09:49:00,0.765,0.76515,0.7649,0.765,493700003.0
2007-06-25 09:50:00,0.765,0.765,0.7649,0.7649,485400002.0
2007-06-25 09:51:00,0.7649,0.7649,0.7648,0.7649,656899996.0
2007-06-25 09:52:00,0.7649,0.7649,0.7648,0.7649,617899999.0
2007-06-25 09:53:00,0.7649,0.7649,0.7647,0.76485,1044000005.0
2007-06-25 09:54:00,0.7649,0.765,0.7648,0.765,1318000000.0
2007-06-25 09:55:00,0.765,0.765,0.7647,0.7649,715000002.0
2007-06-25 09:56:00,0.7649,0.765,0.7649,0.765,209800000.0
2007-06-25 09:57:00,0.765,0.7653,0.765,0.76505,792200001.0
2007-06-25 09:58:00,0.76505,0.7653,0.7649,0.7651,740900001.0
2007-06-25 09:59:00,0.76515,0.76535,0.76505,0.7652,1017599997.0
2007-06-25 10:00:00,0.76515,0.76535,0.76515,0.76525,1015199992.0
2007-06-25 10:01:00,0.76525,0.7654,0.76515,0.7653,794800006.0
2007-06-25 10:02:00,0.7653,0.7654,0.7653,0.7654,214499999.0
2007-06-25 10:03:00,0.7654,0.7654,0.7652,0.7654,1026100003.0
2007-06-25 10:04:00,0.76535,0.7655,0.76525,0.7655,733499997.0
2007-06-25 10:05:00,0.7655,0.7656,0.7653,0.7654,518799996.0
2007-06-25 10:06:00,0.7654,0.7655,0.7654,0.7655,80300001.0
2007-06-25 10:07:00,0.76545,0.7655,0.7652,0.7652,521200003.0
2007-06-25 10:08:00,0.7652,0.7655,0.7652,0.7654,901799999.0
2007-06-25 10:09:00,0.7654,0.7655,0.7653,0.7655,654300001.0
2007-06-25 10:10:00,0.76545,0.7656,0.7653,0.76535,988699999.0
2007-06-25 10:11:00,0.7654,0.7654,0.76515,0.76515,891299995.0
2007-06-25 10:12:00,0.7652,0.7653,0.76505,0.76525,504599997.0
2007-06-25 10:13:00,0.76525,0.76525,0.7649,0.7651,982000007.0
2007-06-25 10:14:00,0.7651,0.7651,0.7648,0.7651,1115599998.0
2007-06-25 10:15:00,0.7651,0.76515,0.7649,0.7651,894300007.0
2007-06-25 10:16:00,0.7651,0.7651,0.7647,0.76485,1789599998.0
2007-06-25 10:17:00,0.7649,0.765,0.7645,0.76485,1982799990.0
2007-06-25 10:18:00,0.76485,0.765,0.7647,0.765,841400005.0
2007-06-25 10:19:00,0.765,0.765,0.7647,0.7649,644099998.0
2007-06-25 10:20:00,0.7649,0.7649,0.76475,0.7649,538300000.0
2007-06-25 10:21:00,0.7649,0.765,0.7648,0.765,949600006.0
2007-06-25 10:22:00,0.76495,0.765,0.7647,0.76495,1137799998.0
2007-06-25 10:23:00,0.765,0.7652,0.7649,0.76505,659799997.0
2007-06-25 10:24:00,0.7651,0.7653,0.7651,0.7653,215699999.0
2007-06-25 10:25:00,0.76525,0.76525,0.7651,0.7651,97900003.0
2007-06-25 10:26:00,0.7651,0.7653,0.7651,0.7653,78200001.0
2007-06-25 10:27:00,0.76525,0.76525,0.7651,0.76525,83999999.0
2007-06-25 10:28:00,0.76525,0.76525,0.76505,0.76525,299600002.0
2007-06-25 10:29:00,0.7653,0.7655,0.7651,0.76525,556699996.0
2007-06-25 10:30:00,0.7653,0.7653,0.7651,0.7651,437399999.0
2007-06-25 10:31:00,0.76505,0.7653,0.76505,0.7653,151700001.0
2007-06-25 10:32:00,0.76525,0.76525,0.76525,0.76525,6400000.0
2007-06-25 10:33:00,0.76525,0.7653,0.7651,0.76515,301400000.0
2007-06-25 10:34:00,0.76515,0.7652,0.7651,0.7651,299700002.0
2007-06-25 10:35:00,0.7651,0.7652,0.765,0.7652,570299992.0
2007-06-25 10:36:00,0.7652,0.7652,0.7649,0.7652,470200004.0
2007-06-25 10:37:00,0.76515,0.7652,0.765,0.7652,177400001.0
2007-06-25 10:38:00,0.7652,0.7652,0.7652,0.7652,3200000.0
2007-06-25 10:39:00,0.7652,0.7652,0.7651,0.7651,197699994.0
2007-06-25 10:40:00,0.7651,0.76525,0.7647,0.7651,1309400000.0
2007-06-25 10:41:00,0.76505,0.7652,0.7647,0.7649,984599994.0
2007-06-25 10:42:00,0.76485,0.7652,0.76455,0.76515,1089199998.0
2007-06-25 10:43:00,0.76515,0.7655,0.765,0.7655,1412999996.0
2007-06-25 10:44:00,0.76545,0.7655,0.7653,0.7653,1012899993.0
2007-06-25 10:45:00,0.7653,0.7655,0.7653,0.7655,220900000.0
2007-06-25 10:46:00,0.7655,0.7657,0.7655,0.7656,642400000.0
2007-06-25 10:47:00,0.7656,0.7658,0.7656,0.7658,350100002.0
2007-06-25 10:48:00,0.7658,0.7658,0.7657,0.7657,107600003.0
2007-06-25 10:49:00,0.7657,0.7658,0.7656,0.76575,309199996.0
2007-06-25 10:50:00,0.7657,0.7661,0.7656,0.7661,954900008.0
2007-06-25 10:51:00,0.7661,0.7663,0.766,0.7663,989899999.0
2007-06-25 10:52:00,0.7663,0.7665,0.766,0.766,715000000.0
2007-06-25 10:53:00,0.766,0.7661,0.7658,0.7659,1878700010.0
2007-06-25 10:54:00,0.76595,0.76605,0.7658,0.766,752100005.0
2007-06-25 10:55:00,0.7659,0.7661,0.7658,0.766,1091400005.0
2007-06-25 10:56:00,0.766,0.76615,0.766,0.766,384900004.0
2007-06-25 10:57:00,0.76595,0.76615,0.7659,0.76615,777700002.0
2007-06-25 10:58:00,0.76615,0.76615,0.766,0.7661,310300000.0
2007-06-25 10:59:00,0.76605,0.7661,0.7659,0.7661,503799996.0
2007-06-25 11:00:00,0.7661,0.7661,0.76575,0.7658,484200002.0
2007-06-25 11:01:00,0.76575,0.7658,0.76575,0.7658,208200005.0
2007-06-25 11:02:00,0.7658,0.7661,0.7658,0.7659,548000005.0
2007-06-25 11:03:00,0.766,0.7662,0.766,0.766,845999999.0
2007-06-25 11:04:00,0.766,0.766,0.7658,0.7659,1109499999.0
2007-06-25 11:05:00,0.76585,0.7659,0.76575,0.76585,359100009.0
2007-06-25 11:06:00,0.7659,0.7659,0.7658,0.7659,214500000.0
2007-06-25 11:07:00,0.7659,0.7659,0.7657,0.76585,635199998.0
2007-06-25 11:08:00,0.76585,0.76585,0.7656,0.76575,684699996.0
2007-06-25 11:09:00,0.76575,0.76585,0.7657,0.76585,570200000.0
2007-06-25 11:10:00,0.7658,0.7658,0.7651,0.7654,1653899989.0
2007-06-25 11:11:00,0.7654,0.7655,0.765,0.765,1653899989.0
2007-06-25 11:12:00,0.7651,0.76515,0.76485,0.7649,1185699999.0
2007-06-25 11:13:00,0.7649,0.76505,0.76455,0.76505,1140299994.0
2007-06-25 11:14:00,0.76505,0.7651,0.765,0.765,818400000.0
2007-06-25 11:15:00,0.765,0.7651,0.765,0.76505,76200000.0
2007-06-25 11:16:00,0.76505,0.76515,0.76495,0.76515,341400001.0
2007-06-25 11:17:00,0.76515,0.76515,0.765,0.7651,328000001.0
2007-06-25 11:18:00,0.7651,0.7652,0.765,0.76515,229499999.0
2007-06-25 11:19:00,0.76515,0.7652,0.7651,0.7651,77599998.0
2007-06-25 11:20:00,0.7651,0.7651,0.76485,0.765,605300001.0
2007-06-25 11:21:00,0.7651,0.7651,0.765,0.765,386000004.0
2007-06-25 11:22:00,0.765,0.76515,0.765,0.76515,120300000.0
2007-06-25 11:23:00,0.76482,0.76482,0.76452,0.7646,1237200009.0
2007-06-25 11:24:00,0.76515,0.76515,0.7651,0.76515,30100000.0
2007-06-25 11:25:00,0.76515,0.7653,0.7651,0.7653,297799999.0
2007-06-25 11:26:00,0.7653,0.76545,0.7653,0.76545,125600001.0
2007-06-25 11:27:00,0.76545,0.7655,0.7654,0.7655,329999998.0
2007-06-25 11:28:00,0.7655,0.7662,0.7655,0.766,842200002.0
2007-06-25 11:29:00,0.766,0.766,0.766,0.766,119500001.0
2007-06-25 11:30:00,0.766,0.76625,0.7659,0.76625,601999999.0
2007-06-25 11:31:00,0.76625,0.76625,0.76625,0.76625,16000000.0
2007-06-25 11:32:00,0.76625,0.76625,0.7661,0.76625,332799998.0
2007-06-25 11:33:00,0.76625,0.76625,0.7661,0.7662,327900001.0
2007-06-25 11:34:00,0.7662,0.7662,0.7657,0.7657,1209300013.0
2007-06-25 11:35:00,0.7658,0.76615,0.7658,0.7659,617699997.0
2007-06-25 11:36:00,0.766,0.76615,0.7659,0.76615,1088799991.0
2007-06-25 11:37:00,0.7661,0.7662,0.766,0.7661,527099995.0
2007-06-25 11:38:00,0.7661,0.7661,0.766,0.766,162600000.0
2007-06-25 11:39:00,0.766,0.76605,0.7659,0.76605,232700001.0
2007-06-25 11:40:00,0.766,0.76605,0.7659,0.7659,82900000.0
2007-06-25 11:41:00,0.7659,0.7659,0.7659,0.7659,47800000.0
2007-06-25 11:42:00,0.7659,0.76605,0.7659,0.7659,77900000.0
2007-06-25 11:43:00,0.7658,0.76605,0.7658,0.7659,613600001.0
2007-06-25 11:44:00,0.7659,0.76605,0.7659,0.7659,205300002.0
2007-06-25 11:45:00,0.7659,0.76595,0.7659,0.76595,191899998.0
2007-06-25 11:46:00,0.76595,0.766,0.7655,0.7656,710799997.0
2007-06-25 11:47:00,0.7656,0.7656,0.7656,0.7656,88700000.0
2007-06-25 11:48:00,0.7656,0.76575,0.7655,0.76555,404600001.0
2007-06-25 11:49:00,0.7656,0.7656,0.7656,0.7656,223200002.0
2007-06-25 11:50:00,0.76575,0.76575,0.76575,0.76575,4000000.0
2007-06-25 11:51:00,0.76575,0.76575,0.7656,0.7656,52400000.0
2007-06-25 11:52:00,0.7657,0.7658,0.76545,0.76545,1087299997.0
2007-06-25 11:53:00,0.7655,0.7655,0.76545,0.7655,196900000.0
2007-06-25 11:54:00,0.7655,0.7656,0.7651,0.7651,853700000.0
2007-06-25 11:55:00,0.7651,0.7653,0.7651,0.7651,459500000.0
2007-06-25 11:56:00,0.7651,0.7653,0.7651,0.76515,291899998.0
2007-06-25 11:57:00,0.76515,0.7653,0.7651,0.76515,426799998.0
2007-06-25 11:58:00,0.7652,0.7652,0.7647,0.7648,1701000000.0
2007-06-25 11:59:00,0.7648,0.765,0.7648,0.7649,980799998.0
2007-06-25 12:00:00,0.7649,0.765,0.76475,0.7649,1604100007.0
2007-06-25 12:01:00,0.76485,0.765,0.7648,0.765,1110900012.0
2007-06-25 12:02:00,0.76495,0.7651,0.7649,0.765,609600004.0
2007-06-25 12:03:00,0.765,0.7651,0.7649,0.765,707800006.0
2007-06-25 12:04:00,0.765,0.765,0.7648,0.765,725600001.0
2007-06-25 12:05:00,0.765,0.765,0.7649,0.7649,1490900003.0
2007-06-25 12:06:00,0.7649,0.7649,0.7645,0.7646,1381800006.0
2007-06-25 12:07:00,0.7646,0.7648,0.76455,0.76475,818299997.0
2007-06-25 12:08:00,0.7648,0.7648,0.7646,0.7647,943300007.0
2007-06-25 12:09:00,0.76465,0.7647,0.76455,0.76455,305300000.0
2007-06-25 12:10:00,0.7646,0.7646,0.76435,0.7645,788299995.0
2007-06-25 12:11:00,0.7645,0.7646,0.76445,0.7645,575199999.0
2007-06-25 12:12:00,0.7645,0.7646,0.7645,0.7646,165699999.0
2007-06-25 12:13:00,0.7646,0.7646,0.76435,0.7645,813199997.0
2007-06-25 12:14:00,0.76445,0.7647,0.76445,0.7647,673799995.0
2007-06-25 12:15:00,0.7647,0.7647,0.7646,0.7647,160400004.0
2007-06-25 12:16:00,0.7647,0.7647,0.7645,0.7645,531700001.0
2007-06-25 12:17:00,0.7646,0.7647,0.7646,0.7647,528400002.0
2007-06-25 12:18:00,0.7647,0.7647,0.7643,0.7647,1038300005.0
2007-06-25 12:19:00,0.76465,0.7647,0.7645,0.7646,104499998.0
2007-06-25 12:20:00,0.7646,0.7646,0.7646,0.7646,62600000.0
2007-06-25 12:21:00,0.7646,0.7646,0.7645,0.7646,853900004.0
2007-06-25 12:22:00,0.7646,0.7646,0.76435,0.7644,864100008.0
2007-06-25 12:23:00,0.7644,0.7647,0.76435,0.7644,804199997.0
2007-06-25 12:24:00,0.7646,0.7646,0.76455,0.76455,20000000.0
2007-06-25 12:25:00,0.7646,0.7646,0.7644,0.7646,219499998.0
2007-06-25 12:26:00,0.7646,0.7647,0.76445,0.7647,487800004.0
2007-06-25 12:27:00,0.76465,0.76465,0.7644,0.76455,309900001.0
2007-06-25 12:28:00,0.7646,0.7646,0.76455,0.76455,12000000.0
2007-06-25 12:29:00,0.7644,0.76447,0.76425,0.7643,663899995.0
2007-06-25 12:30:00,0.7646,0.7646,0.7646,0.7646,8000000.0
2007-06-25 12:31:00,0.76455,0.7646,0.7644,0.7646,702500008.0
2007-06-25 12:32:00,0.7646,0.7646,0.7644,0.76455,540400001.0
2007-06-25 12:33:00,0.7646,0.7646,0.7645,0.7645,347399995.0
2007-06-25 12:34:00,0.7646,0.7646,0.7646,0.7646,21500000.0
2007-06-25 12:35:00,0.7646,0.7647,0.7646,0.7647,368699995.0
2007-06-25 12:36:00,0.7647,0.7647,0.76455,0.7647,223500001.0
2007-06-25 12:37:00,0.7647,0.7648,0.7647,0.7648,56599998.0
2007-06-25 12:38:00,0.7648,0.7652,0.76455,0.7649,1098500010.0
2007-06-25 12:39:00,0.765,0.7652,0.76495,0.7651,655100001.0
2007-06-25 12:40:00,0.7651,0.7652,0.7651,0.7652,275500005.0
2007-06-25 12:41:00,0.7652,0.7652,0.7651,0.7652,291200001.0
2007-06-25 12:42:00,0.7652,0.7652,0.7651,0.7652,274999998.0
2007-06-25 12:43:00,0.7652,0.7652,0.7651,0.7651,201500002.0
2007-06-25 12:44:00,0.7652,0.7652,0.7652,0.7652,205800000.0
2007-06-25 12:45:00,0.7652,0.7653,0.7652,0.7653,539099997.0
2007-06-25 12:46:00,0.7653,0.7653,0.7653,0.7653,257800002.0
2007-06-25 12:47:00,0.7653,0.7653,0.7652,0.7652,135399999.0
2007-06-25 12:48:00,0.7652,0.7654,0.7652,0.7654,761299999.0
2007-06-25 12:49:00,0.7654,0.7655,0.7654,0.7655,427099996.0
2007-06-25 12:50:00,0.7655,0.7669,0.7655,0.7662,897900005.0
2007-06-25 12:51:00,0.76625,0.7663,0.766,0.7661,897900005.0
2007-06-25 12:52:00,0.7661,0.76645,0.766,0.7663,1144600005.0
2007-06-25 12:53:00,0.7663,0.76645,0.76625,0.7663,970399994.0
2007-06-25 12:54:00,0.76625,0.7663,0.7662,0.7663,1632400002.0
2007-06-25 12:55:00,0.7663,0.7663,0.76625,0.76625,226900003.0
2007-06-25 12:56:00,0.7663,0.7663,0.7662,0.7662,210800001.0
2007-06-25 12:57:00,0.7663,0.7663,0.7662,0.7663,741100004.0
2007-06-25 12:58:00,0.7663,0.7663,0.7663,0.7663,547499995.0
2007-06-25 12:59:00,0.7664,0.7667,0.7663,0.7667,1287599996.0
2007-06-25 13:00:00,0.7668,0.7668,0.7665,0.7666,1287599996.0
2007-06-25 13:01:00,0.7666,0.7666,0.7664,0.7664,283600000.0
2007-06-25 13:02:00,0.7664,0.7665,0.7664,0.7664,323599995.0
2007-06-25 13:03:00,0.7664,0.7664,0.7662,0.7662,831000006.0
2007-06-25 13:04:00,0.7662,0.7662,0.7657,0.7659,1449299998.0
2007-06-25 13:05:00,0.766,0.766,0.766,0.766,338799997.0
2007-06-25 13:06:00,0.766,0.7662,0.7659,0.7659,999100002.0
2007-06-25 13:07:00,0.7659,0.7661,0.7659,0.7659,201600004.0
2007-06-25 13:08:00,0.7659,0.766,0.7658,0.766,69500000.0
2007-06-25 13:09:00,0.76579,0.76585,0.76554,0.76554,266000002.0
2007-06-25 13:10:00,0.766,0.766,0.7659,0.7659,91000000.0
2007-06-25 13:11:00,0.7659,0.76605,0.7659,0.76605,22400000.0
2007-06-25 13:12:00,0.76605,0.76605,0.7659,0.7659,141799998.0
2007-06-25 13:13:00,0.7659,0.76605,0.7659,0.76605,151000003.0
2007-06-25 13:14:00,0.7661,0.7661,0.7659,0.7659,194599997.0
2007-06-25 13:15:00,0.766,0.7661,0.76595,0.7661,132400000.0
2007-06-25 13:16:00,0.7661,0.7661,0.76605,0.76605,11200000.0
2007-06-25 13:17:00,0.76605,0.76605,0.7657,0.7659,1425799993.0
2007-06-25 13:18:00,0.7659,0.76605,0.7658,0.76585,474300008.0
2007-06-25 13:19:00,0.7659,0.7659,0.7659,0.7659,90200000.0
2007-06-25 13:20:00,0.7659,0.766,0.7659,0.766,283399999.0
2007-06-25 13:21:00,0.76595,0.76595,0.7657,0.7657,1072299989.0
2007-06-25 13:22:00,0.7658,0.7659,0.76575,0.76575,329800006.0
2007-06-25 13:23:00,0.76575,0.7659,0.76575,0.7659,64000000.0
2007-06-25 13:24:00,0.7659,0.76605,0.76575,0.766,481700005.0
2007-06-25 13:25:00,0.766,0.766,0.7659,0.7659,378499999.0
2007-06-25 13:26:00,0.7659,0.7659,0.7658,0.7659,321900002.0
2007-06-25 13:27:00,0.7659,0.7659,0.7658,0.7658,285799994.0
2007-06-25 13:28:00,0.7658,0.7659,0.7658,0.7659,83799998.0
2007-06-25 13:29:00,0.7659,0.7659,0.7658,0.7658,50600000.0
2007-06-25 13:30:00,0.7658,0.76605,0.7658,0.766,370499997.0
2007-06-25 13:31:00,0.766,0.766,0.766,0.766,1600000.0
2007-06-25 13:32:00,0.766,0.76605,0.7659,0.7659,198999999.0
2007-06-25 13:33:00,0.7659,0.766,0.7658,0.7659,807499991.0
2007-06-25 13:34:00,0.7655,0.76574,0.76534,0.76562,600600004.0
2007-06-25 13:35:00,0.7659,0.76605,0.7659,0.76605,144400001.0
2007-06-25 13:36:00,0.76605,0.76605,0.7659,0.7659,118500000.0
2007-06-25 13:37:00,0.7659,0.7661,0.7659,0.7661,150500002.0
2007-06-25 13:38:00,0.76577,0.76596,0.76555,0.76555,192099997.0
2007-06-25 13:39:00,0.7661,0.7661,0.766,0.766,82900001.0
2007-06-25 13:40:00,0.766,0.766,0.766,0.766,23100000.0
2007-06-25 13:41:00,0.76526,0.76595,0.76526,0.76591,1047699996.0
2007-06-25 13:42:00,0.766,0.7661,0.766,0.7661,47799999.0
2007-06-25 13:43:00,0.7661,0.7661,0.766,0.7661,435000003.0
2007-06-25 13:44:00,0.7661,0.7662,0.766,0.7662,336500001.0
2007-06-25 13:45:00,0.7662,0.7663,0.7662,0.7663,238099997.0
2007-06-25 13:46:00,0.7663,0.7667,0.7663,0.7667,329700006.0
2007-06-25 13:47:00,0.7667,0.7667,0.7666,0.76665,276999993.0
2007-06-25 13:48:00,0.7666,0.7668,0.7666,0.7667,377200000.0
2007-06-25 13:49:00,0.7667,0.7667,0.7665,0.7665,637699995.0
2007-06-25 13:50:00,0.7665,0.7668,0.7665,0.7666,591300002.0
2007-06-25 13:51:00,0.7666,0.7669,0.7666,0.7666,760300008.0
2007-06-25 13:52:00,0.7666,0.7666,0.76635,0.7664,114200000.0
2007-06-25 13:53:00,0.7664,0.7664,0.76635,0.76635,215700000.0
2007-06-25 13:54:00,0.76635,0.7664,0.7661,0.7664,397900005.0
2007-06-25 13:55:00,0.7664,0.7664,0.7663,0.7663,102900000.0
2007-06-25 13:56:00,0.7662,0.7664,0.7662,0.7663,311999997.0
2007-06-25 13:57:00,0.7663,0.7664,0.76625,0.7663,520400008.0
2007-06-25 13:58:00,0.7664,0.7664,0.7663,0.76635,190899999.0
2007-06-25 13:59:00,0.76635,0.7664,0.76635,0.7664,172100002.0
2007-06-25 14:00:00,0.7664,0.7665,0.7664,0.7665,109899999.0
2007-06-25 14:01:00,0.7665,0.7665,0.7665,0.7665,14400000.0
2007-06-25 14:02:00,0.7665,0.7666,0.7665,0.76655,932400003.0
2007-06-25 14:03:00,0.76655,0.7666,0.76645,0.76645,266900000.0
2007-06-25 14:04:00,0.7665,0.7666,0.76645,0.7666,361899996.0
2007-06-25 14:05:00,0.76655,0.7666,0.76655,0.7666,29000000.0
2007-06-25 14:06:00,0.7665,0.7666,0.7665,0.7666,278100001.0
2007-06-25 14:07:00,0.7666,0.7666,0.76635,0.7665,192099998.0
2007-06-25 14:08:00,0.76655,0.76655,0.76635,0.7665,327599998.0
2007-06-25 14:09:00,0.76655,0.7666,0.7664,0.7664,540900001.0
2007-06-25 14:10:00,0.7664,0.7666,0.7664,0.7666,607900004.0
2007-06-25 14:11:00,0.7666,0.7666,0.7664,0.7665,361700006.0
2007-06-25 14:12:00,0.7665,0.7666,0.7664,0.7665,531299995.0
2007-06-25 14:13:00,0.7665,0.7666,0.7664,0.7665,494900001.0
2007-06-25 14:14:00,0.7665,0.7665,0.76615,0.7663,180500002.0
2007-06-25 14:15:00,0.7663,0.7668,0.7663,0.7665,1441000005.0
2007-06-25 14:16:00,0.7665,0.7665,0.7664,0.7665,154200002.0
2007-06-25 14:17:00,0.76655,0.7666,0.7665,0.7666,482300004.0
2007-06-25 14:18:00,0.7666,0.7666,0.7664,0.76655,476099997.0
2007-06-25 14:19:00,0.76655,0.76655,0.7664,0.7664,85600000.0
2007-06-25 14:20:00,0.7664,0.7666,0.7664,0.7666,135799998.0
2007-06-25 14:21:00,0.7666,0.7666,0.76655,0.76655,15200000.0
2007-06-25 14:22:00,0.76655,0.76655,0.76655,0.76655,16000000.0
2007-06-25 14:23:00,0.7666,0.7666,0.7666,0.7666,8000000.0
2007-06-25 14:24:00,0.7666,0.7666,0.7664,0.7665,208700001.0
2007-06-25 14:25:00,0.76645,0.7665,0.7663,0.76645,370800001.0
2007-06-25 14:26:00,0.76645,0.7665,0.7663,0.7663,314499997.0
2007-06-25 14:27:00,0.7663,0.7664,0.76625,0.76635,363799998.0
2007-06-25 14:28:00,0.76635,0.7664,0.7662,0.76635,274899999.0
2007-06-25 14:29:00,0.76635,0.76635,0.76615,0.7662,240499997.0
2007-06-25 14:30:00,0.7662,0.7663,0.7661,0.7663,808800001.0
2007-06-25 14:31:00,0.7663,0.7663,0.7661,0.7661,594099998.0
2007-06-25 14:32:00,0.7662,0.7662,0.7662,0.7662,139099997.0
2007-06-25 14:33:00,0.7662,0.7666,0.76615,0.76655,297299993.0
2007-06-25 14:34:00,0.7666,0.7666,0.7666,0.7666,4800000.0
2007-06-25 14:35:00,0.7666,0.7666,0.7665,0.7665,161200004.0
2007-06-25 14:36:00,0.7665,0.7666,0.7665,0.7666,222400000.0
2007-06-25 14:37:00,0.7666,0.7666,0.7665,0.7666,161499994.0
2007-06-25 14:38:00,0.7666,0.7667,0.7665,0.7666,378300005.0
2007-06-25 14:39:00,0.76633,0.76652,0.76626,0.76635,879700003.0
2007-06-25 14:40:00,0.7667,0.7667,0.7665,0.7666,699600000.0
2007-06-25 14:41:00,0.7666,0.76665,0.7665,0.76665,488499998.0
2007-06-25 14:42:00,0.7665,0.7667,0.7665,0.7665,791700011.0
2007-06-25 14:43:00,0.7665,0.76665,0.7665,0.7666,791700011.0
2007-06-25 14:44:00,0.7666,0.7666,0.7665,0.7665,180200004.0
2007-06-25 14:45:00,0.7664,0.7664,0.7661,0.7661,1501699988.0
2007-06-25 14:46:00,0.7661,0.7665,0.7661,0.76635,643900000.0
2007-06-25 14:47:00,0.7664,0.7666,0.76635,0.7666,851400005.0
2007-06-25 14:48:00,0.76655,0.7667,0.7664,0.7667,457400006.0
2007-06-25 14:49:00,0.7667,0.76685,0.7667,0.7668,423000003.0
2007-06-25 14:50:00,0.7668,0.7668,0.7667,0.7668,114199999.0
2007-06-25 14:51:00,0.7668,0.76685,0.76665,0.76685,397599999.0
2007-06-25 14:52:00,0.7669,0.7669,0.7668,0.7668,100000004.0
2007-06-25 14:53:00,0.7668,0.767,0.76675,0.7669,899700003.0
2007-06-25 14:54:00,0.7669,0.7669,0.7667,0.7667,310299996.0
2007-06-25 14:55:00,0.7668,0.7672,0.7667,0.7669,926699997.0
2007-06-25 14:56:00,0.7668,0.7673,0.7668,0.7671,1529199989.0
2007-06-25 14:57:00,0.7671,0.7674,0.7671,0.76715,1855800001.0
2007-06-25 14:58:00,0.7672,0.7674,0.7672,0.7672,1173699995.0
2007-06-25 14:59:00,0.7672,0.7673,0.7672,0.7672,445200001.0
2007-06-25 15:00:00,0.7672,0.7672,0.767,0.76705,352600004.0
2007-06-25 15:01:00,0.76705,0.7672,0.7667,0.7668,973100011.0
2007-06-25 15:02:00,0.7668,0.7669,0.7667,0.7667,1289500003.0
2007-06-25 15:03:00,0.7668,0.7669,0.7667,0.7668,1289500003.0
2007-06-25 15:04:00,0.7668,0.767,0.76665,0.76665,730899995.0
2007-06-25 15:05:00,0.7667,0.7668,0.7667,0.7668,104400000.0
2007-06-25 15:06:00,0.7667,0.7667,0.76665,0.7667,158999999.0
2007-06-25 15:07:00,0.7667,0.7668,0.7666,0.7667,501900005.0
2007-06-25 15:08:00,0.7667,0.7668,0.7666,0.7666,483999999.0
2007-06-25 15:09:00,0.7666,0.7667,0.7666,0.7667,180600000.0
2007-06-25 15:10:00,0.7667,0.7667,0.76645,0.7667,267100002.0
2007-06-25 15:11:00,0.7667,0.7667,0.7667,0.7667,3200000.0
2007-06-25 15:12:00,0.7667,0.7667,0.7664,0.7667,555999998.0
2007-06-25 15:13:00,0.7667,0.7667,0.7667,0.7667,9100000.0
2007-06-25 15:14:00,0.7667,0.76675,0.76655,0.7666,260199996.0
2007-06-25 15:15:00,0.7667,0.7667,0.7666,0.7666,280500003.0
2007-06-25 15:16:00,0.7666,0.7667,0.7666,0.7667,83799999.0
2007-06-25 15:17:00,0.7667,0.7667,0.7666,0.7667,240400000.0
2007-06-25 15:18:00,0.7667,0.7667,0.7666,0.7666,208599995.0
2007-06-25 15:19:00,0.7667,0.7667,0.7666,0.7667,122799998.0
2007-06-25 15:20:00,0.7667,0.7667,0.76665,0.76665,38100001.0
2007-06-25 15:21:00,0.7667,0.7667,0.7666,0.7666,243799997.0
2007-06-25 15:22:00,0.7666,0.7666,0.7666,0.7666,91100000.0
2007-06-25 15:23:00,0.7666,0.7666,0.7666,0.7666,149500000.0
2007-06-25 15:24:00,0.7666,0.7666,0.7665,0.7666,451399999.0
2007-06-25 15:25:00,0.7666,0.7668,0.7666,0.7668,306299995.0
2007-06-25 15:26:00,0.7668,0.7668,0.7667,0.7667,577099996.0
2007-06-25 15:27:00,0.7667,0.7668,0.7667,0.7668,26500000.0
2007-06-25 15:28:00,0.7668,0.7668,0.7666,0.7666,277000000.0
2007-06-25 15:29:00,0.7666,0.7666,0.7665,0.7666,168900004.0
2007-06-25 15:30:00,0.7666,0.7666,0.7664,0.7665,525899999.0
2007-06-25 15:31:00,0.7665,0.7665,0.7665,0.7665,6500000.0
2007-06-25 15:32:00,0.7665,0.7665,0.7665,0.7665,37500000.0
2007-06-25 15:33:00,0.76645,0.7665,0.7663,0.76645,742100001.0
2007-06-25 15:34:00,0.7665,0.7665,0.7664,0.7664,254599994.0
2007-06-25 15:35:00,0.7664,0.7664,0.7664,0.7664,70000000.0
2007-06-25 15:36:00,0.7665,0.7665,0.7665,0.7665,111200000.0
2007-06-25 15:37:00,0.7665,0.7665,0.76645,0.7665,60900000.0
2007-06-25 15:38:00,0.76645,0.7665,0.76645,0.7665,150800000.0
2007-06-25 15:39:00,0.7665,0.7665,0.7664,0.7665,659099996.0
2007-06-25 15:40:00,0.7665,0.7665,0.7663,0.7665,451299989.0
2007-06-25 15:41:00,0.76645,0.7665,0.7664,0.7665,264300002.0
2007-06-25 15:42:00,0.76645,0.7665,0.7663,0.7664,453100003.0
2007-06-25 15:43:00,0.7664,0.7666,0.7663,0.76645,1032400005.0
2007-06-25 15:44:00,0.7665,0.7666,0.7665,0.7666,315300004.0
2007-06-25 15:45:00,0.7666,0.7666,0.7664,0.7664,263299999.0
2007-06-25 15:46:00,0.7664,0.7665,0.7664,0.7665,705599998.0
2007-06-25 15:47:00,0.76645,0.7665,0.76645,0.7665,54199999.0
2007-06-25 15:48:00,0.7665,0.7665,0.7665,0.7665,14300000.0
2007-06-25 15:49:00,0.7665,0.7665,0.76645,0.76645,73299997.0
2007-06-25 15:50:00,0.76645,0.7665,0.76645,0.7665,113799995.0
2007-06-25 15:51:00,0.7665,0.7665,0.7662,0.7663,387100003.0
2007-06-25 15:52:00,0.76625,0.7663,0.7661,0.7661,281600002.0
2007-06-25 15:53:00,0.7662,0.7662,0.7661,0.7661,72799999.0
2007-06-25 15:54:00,0.7662,0.7664,0.76615,0.7664,358799996.0
2007-06-25 15:55:00,0.7664,0.7665,0.7664,0.7664,423800001.0
2007-06-25 15:56:00,0.7664,0.7665,0.76625,0.7664,803199999.0
2007-06-25 15:57:00,0.7664,0.7664,0.7662,0.7664,224100000.0
2007-06-25 15:58:00,0.7664,0.7664,0.7661,0.76635,994000001.0
2007-06-25 15:59:00,0.76635,0.7664,0.76615,0.7663,876100001.0
2007-06-25 16:00:00,0.76635,0.7665,0.7662,0.7662,756799998.0
2007-06-25 16:01:00,0.7662,0.7665,0.7662,0.7664,1377899998.0
2007-06-25 16:02:00,0.7664,0.7667,0.7664,0.7666,1153100012.0
2007-06-25 16:03:00,0.7666,0.7667,0.7665,0.7667,737700002.0
2007-06-25 16:04:00,0.7667,0.7668,0.7665,0.7665,614599995.0
2007-06-25 16:05:00,0.7665,0.7666,0.7665,0.7666,148899998.0
2007-06-25 16:06:00,0.7666,0.7666,0.7665,0.7665,31100000.0
2007-06-25 16:07:00,0.7665,0.7666,0.7665,0.76655,138300000.0
2007-06-25 16:08:00,0.76655,0.76655,0.76655,0.76655,5700000.0
2007-06-25 16:09:00,0.7666,0.7666,0.76655,0.76655,8400000.0
2007-06-25 16:10:00,0.76655,0.7666,0.7665,0.7665,82800001.0
2007-06-25 16:11:00,0.7665,0.7665,0.7665,0.7665,53800000.0
2007-06-25 16:12:00,0.7665,0.7666,0.76645,0.7665,948299997.0
2007-06-25 16:13:00,0.7665,0.7665,0.7661,0.7663,1610899993.0
2007-06-25 16:14:00,0.7663,0.7663,0.7662,0.7662,564000000.0
2007-06-25 16:15:00,0.7662,0.7663,0.7662,0.7663,341099994.0
2007-06-25 16:16:00,0.7663,0.7665,0.76615,0.7663,507500002.0
2007-06-25 16:17:00,0.7663,0.7665,0.7663,0.7664,320899997.0
2007-06-25 16:18:00,0.7664,0.76695,0.7664,0.76675,1572699994.0
2007-06-25 16:19:00,0.7668,0.7669,0.7668,0.76685,81400000.0
2007-06-25 16:20:00,0.7669,0.7669,0.7666,0.7666,132500002.0
2007-06-25 16:21:00,0.7666,0.7667,0.7665,0.76665,213200000.0
2007-06-25 16:22:00,0.7667,0.7667,0.76655,0.76655,234200002.0
2007-06-25 16:23:00,0.7666,0.7667,0.76645,0.76645,278699999.0
2007-06-25 16:24:00,0.7665,0.7665,0.7665,0.7665,44500000.0
2007-06-25 16:25:00,0.7665,0.7665,0.76645,0.7665,38400001.0
2007-06-25 16:26:00,0.7665,0.767,0.7665,0.7667,646899998.0
2007-06-25 16:27:00,0.7667,0.7668,0.7666,0.7666,354000003.0
2007-06-25 16:28:00,0.7667,0.7672,0.7667,0.7672,258400002.0
2007-06-25 16:29:00,0.76715,0.7672,0.7671,0.76715,220500003.0
2007-06-25 16:30:00,0.76715,0.7672,0.767,0.767,416299999.0
2007-06-25 16:31:00,0.767,0.767,0.7666,0.7668,763400006.0
2007-06-25 16:32:00,0.7668,0.7668,0.7667,0.7667,176400000.0
2007-06-25 16:33:00,0.7667,0.7667,0.76645,0.76645,654100002.0
2007-06-25 16:34:00,0.7665,0.7666,0.76645,0.7666,203800001.0
2007-06-25 16:35:00,0.7666,0.7666,0.7662,0.7663,1625400015.0
2007-06-25 16:36:00,0.76625,0.7664,0.7662,0.7663,1068299996.0
2007-06-25 16:37:00,0.7663,0.7664,0.7662,0.76635,174200000.0
2007-06-25 16:38:00,0.7664,0.7664,0.7663,0.7664,128099999.0
2007-06-25 16:39:00,0.7664,0.7664,0.7662,0.7664,406599998.0
2007-06-25 16:40:00,0.7664,0.7664,0.7664,0.7664,127700003.0
2007-06-25 16:41:00,0.7664,0.7664,0.7664,0.7664,75999999.0
2007-06-25 16:42:00,0.7664,0.7665,0.7664,0.7665,146600006.0
2007-06-25 16:43:00,0.7665,0.7665,0.7664,0.7665,198800007.0
2007-06-25 16:44:00,0.7666,0.7666,0.7666,0.7666,190400000.0
2007-06-25 16:45:00,0.7666,0.7666,0.7666,0.7666,22400000.0
2007-06-25 16:46:00,0.7667,0.7667,0.7667,0.7667,94500000.0
2007-06-25 16:47:00,0.7667,0.767,0.7666,0.7669,1273700003.0
2007-06-25 16:48:00,0.7668,0.7669,0.76675,0.7668,260799998.0
2007-06-25 16:49:00,0.7668,0.7668,0.7664,0.7666,936500008.0
2007-06-25 16:50:00,0.7666,0.7666,0.7664,0.7665,138100000.0
2007-06-25 16:51:00,0.76645,0.7665,0.7663,0.7663,87199998.0
2007-06-25 16:52:00,0.7663,0.7665,0.7663,0.7665,1279299999.0
2007-06-25 16:53:00,0.7665,0.7665,0.7663,0.7663,654000003.0
2007-06-25 16:54:00,0.7663,0.7664,0.7663,0.7663,403600007.0
2007-06-25 16:55:00,0.7665,0.7665,0.7663,0.7664,446199999.0
2007-06-25 16:56:00,0.7664,0.7665,0.76625,0.7663,958799996.0
2007-06-25 16:57:00,0.7663,0.7664,0.7662,0.76635,203999998.0
2007-06-25 16:58:00,0.7664,0.7664,0.7664,0.7664,33600000.0
2007-06-25 16:59:00,0.7664,0.7664,0.7664,0.7664,29500000.0
2007-06-25 17:00:00,0.7663,0.7664,0.7662,0.7662,1596900010.0
2007-06-25 17:01:00,0.7661,0.7663,0.766,0.7661,1596900010.0
2007-06-25 17:02:00,0.7661,0.7664,0.76605,0.7664,700699997.0
2007-06-25 17:03:00,0.7664,0.7664,0.76605,0.76625,862199998.0
2007-06-25 17:04:00,0.76625,0.7663,0.7662,0.7663,218800001.0
2007-06-25 17:05:00,0.7663,0.7664,0.7661,0.7664,1411100002.0
2007-06-25 17:06:00,0.7664,0.7664,0.76625,0.7664,450599995.0
2007-06-25 17:07:00,0.7664,0.7664,0.7663,0.7663,320599997.0
2007-06-25 17:08:00,0.7663,0.7663,0.76615,0.76615,356599998.0
2007-06-25 17:10:00,0.7662,0.7663,0.766,0.766,745499998.0
2007-06-25 17:11:00,0.766,0.7663,0.766,0.7661,912700001.0
2007-06-25 17:12:00,0.7661,0.7664,0.7661,0.7664,388800000.0
2007-06-25 17:13:00,0.7664,0.7665,0.7662,0.76645,843299993.0
2007-06-25 17:14:00,0.7665,0.7665,0.7663,0.7665,884999998.0
2007-06-25 17:15:00,0.7665,0.7665,0.7663,0.7664,1300900017.0
2007-06-25 17:16:00,0.7664,0.7665,0.7662,0.7665,841400003.0
2007-06-25 17:17:00,0.7665,0.7665,0.7662,0.76635,1842799984.0
2007-06-25 17:18:00,0.7664,0.7664,0.7662,0.76635,865800000.0
2007-06-25 17:19:00,0.7664,0.7665,0.7662,0.76635,387699998.0
2007-06-25 17:20:00,0.76635,0.7667,0.76625,0.7667,1122300004.0
2007-06-25 17:21:00,0.7667,0.7668,0.7665,0.76675,1365500003.0
2007-06-25 17:22:00,0.76675,0.76675,0.7665,0.7666,941799995.0
2007-06-25 17:23:00,0.76665,0.7667,0.7665,0.7666,1123500000.0
2007-06-25 17:24:00,0.7666,0.7666,0.7662,0.76645,805600001.0
2007-06-25 17:25:00,0.7665,0.7665,0.7663,0.76645,501200002.0
2007-06-25 17:26:00,0.7665,0.7665,0.7663,0.7664,426300005.0
2007-06-25 17:27:00,0.7664,0.7665,0.7662,0.7663,771900001.0
2007-06-25 17:28:00,0.76625,0.7665,0.76625,0.7664,890799996.0
2007-06-25 17:29:00,0.7664,0.7664,0.76595,0.76605,1585799994.0
2007-06-25 17:30:00,0.7661,0.76635,0.76605,0.76635,712800006.0
2007-06-25 17:31:00,0.76635,0.76635,0.76615,0.7662,99400000.0
2007-06-25 17:32:00,0.7662,0.76635,0.76615,0.76615,191400004.0
2007-06-25 17:33:00,0.7662,0.7663,0.76605,0.76605,371399997.0
2007-06-25 17:34:00,0.7662,0.7663,0.76605,0.76605,487899999.0
2007-06-25 17:35:00,0.7662,0.7663,0.7661,0.76625,1091699994.0
2007-06-25 17:36:00,0.7663,0.7663,0.76615,0.7662,272199999.0
2007-06-25 17:37:00,0.7662,0.76635,0.7662,0.76635,424599996.0
2007-06-25 17:38:00,0.76635,0.76635,0.7659,0.76595,1228099994.0
2007-06-25 17:39:00,0.76595,0.7661,0.76575,0.7661,563300000.0
2007-06-25 17:40:00,0.7661,0.76615,0.7659,0.766,1640099989.0
2007-06-25 17:41:00,0.766,0.76625,0.766,0.76625,625099997.0
2007-06-25 17:42:00,0.76625,0.76635,0.76605,0.7663,1460100009.0
2007-06-25 17:43:00,0.7663,0.76635,0.76605,0.76625,1829600010.0
2007-06-25 17:44:00,0.76625,0.76625,0.7661,0.76625,279400001.0
2007-06-25 17:45:00,0.76625,0.7663,0.7661,0.76625,361399991.0
2007-06-25 17:46:00,0.7661,0.76625,0.7661,0.76625,83599999.0
2007-06-25 17:47:00,0.76625,0.7663,0.7661,0.76615,402000004.0
2007-06-25 17:48:00,0.76615,0.7664,0.76615,0.7662,279499994.0
2007-06-25 17:49:00,0.7663,0.7664,0.7661,0.76615,781599994.0
2007-06-25 17:50:00,0.7662,0.7663,0.7662,0.76625,129500000.0
2007-06-25 17:51:00,0.7663,0.7663,0.7659,0.766,566300005.0
2007-06-25 17:52:00,0.766,0.766,0.766,0.766,114099999.0
2007-06-25 17:53:00,0.766,0.7661,0.766,0.766,164799997.0
2007-06-25 17:54:00,0.766,0.7661,0.7658,0.7658,305200000.0
2007-06-25 17:55:00,0.7659,0.7661,0.7658,0.7661,876799999.0
2007-06-25 17:56:00,0.7661,0.7663,0.7661,0.76615,1561899986.0
2007-06-25 17:57:00,0.76615,0.76615,0.766,0.766,188800001.0
2007-06-25 17:58:00,0.766,0.766,0.766,0.766,53700001.0
2007-06-25 17:59:00,0.766,0.766,0.766,0.766,27700001.0
2007-06-25 18:00:00,0.766,0.7661,0.7658,0.766,1059900015.0
2007-06-25 18:01:00,0.766,0.7662,0.766,0.7661,888000006.0
2007-06-25 18:02:00,0.7661,0.7663,0.7661,0.76615,370500000.0
2007-06-25 18:03:00,0.7662,0.7662,0.766,0.76615,285899998.0
2007-06-25 18:04:00,0.7662,0.7662,0.7662,0.7662,5600000.0
2007-06-25 18:05:00,0.7662,0.7662,0.7662,0.7662,6400000.0
2007-06-25 18:06:00,0.7662,0.7662,0.766,0.766,135499995.0
2007-06-25 18:07:00,0.766,0.76615,0.766,0.766,854399999.0
2007-06-25 18:08:00,0.766,0.766,0.766,0.766,29600000.0
2007-06-25 18:09:00,0.7656,0.76587,0.76554,0.76587,630099998.0
2007-06-25 18:10:00,0.766,0.766,0.7659,0.7659,257700000.0
2007-06-25 18:11:00,0.76584,0.76594,0.76566,0.76568,1504799992.0
2007-06-25 18:12:00,0.7659,0.7661,0.7659,0.766,122300001.0
2007-06-25 18:13:00,0.766,0.7661,0.766,0.7661,101600000.0
2007-06-25 18:14:00,0.7661,0.7661,0.766,0.76605,160999999.0
2007-06-25 18:15:00,0.76605,0.7661,0.7659,0.7659,400400002.0
2007-06-25 18:16:00,0.7659,0.7661,0.7659,0.7661,148099998.0
2007-06-25 18:17:00,0.76615,0.76615,0.76615,0.76615,4000000.0
2007-06-25 18:18:00,0.76615,0.7662,0.766,0.7662,166200001.0
2007-06-25 18:19:00,0.76571,0.76599,0.76567,0.76595,386399992.0
2007-06-25 18:20:00,0.7662,0.7662,0.766,0.7661,255100000.0
2007-06-25 18:21:00,0.7661,0.7661,0.76555,0.76555,565599999.0
2007-06-25 18:22:00,0.7655,0.766,0.7646,0.7656,1046600013.0
2007-06-25 18:23:00,0.7656,0.7658,0.7655,0.7656,1046600013.0
2007-06-25 18:24:00,0.7656,0.7658,0.7653,0.7654,1728099981.0
2007-06-25 18:25:00,0.7655,0.7655,0.7655,0.7655,236000000.0
2007-06-25 18:26:00,0.7655,0.7656,0.7655,0.7656,209199996.0
2007-06-25 18:27:00,0.7656,0.7656,0.7654,0.7654,947399998.0
2007-06-25 18:28:00,0.7656,0.7656,0.7655,0.7655,123900000.0
2007-06-25 18:29:00,0.7655,0.766,0.7655,0.7658,1287700005.0
2007-06-25 18:30:00,0.7656,0.76614,0.7656,0.7657,1300900004.0
2007-06-25 18:31:00,0.766,0.7661,0.766,0.7661,321799997.0
2007-06-25 18:32:00,0.7661,0.7661,0.766,0.766,227300001.0
2007-06-25 18:33:00,0.766,0.766,0.7658,0.7658,276900002.0
2007-06-25 18:34:00,0.7659,0.7659,0.7657,0.7658,277199996.0
2007-06-25 18:35:00,0.76557,0.76568,0.76533,0.76562,873900006.0
2007-06-25 18:36:00,0.7658,0.7658,0.7658,0.7658,81999999.0
2007-06-25 18:37:00,0.7658,0.7658,0.7658,0.7658,54200000.0
2007-06-25 18:38:00,0.7658,0.7659,0.7658,0.7659,137000001.0
2007-06-25 18:39:00,0.7659,0.7659,0.7659,0.7659,359100003.0
2007-06-25 18:40:00,0.7659,0.7659,0.7658,0.7658,150799998.0
2007-06-25 18:41:00,0.7659,0.7659,0.7659,0.7659,483600004.0
2007-06-25 18:42:00,0.7659,0.7659,0.7659,0.7659,30500000.0
2007-06-25 18:43:00,0.76538,0.76584,0.76538,0.76584,242699998.0
2007-06-25 18:44:00,0.7659,0.766,0.7659,0.76595,242700001.0
2007-06-25 18:45:00,0.766,0.766,0.7659,0.7659,60300001.0
2007-06-25 18:46:00,0.7659,0.7659,0.7657,0.7658,806400009.0
2007-06-25 18:47:00,0.7658,0.7658,0.7658,0.7658,12500000.0
2007-06-25 18:48:00,0.7658,0.7659,0.7658,0.7659,199199999.0
2007-06-25 18:49:00,0.7659,0.7659,0.7659,0.7659,8000000.0
2007-06-25 18:50:00,0.76545,0.76585,0.7653,0.76545,580600000.0
2007-06-25 18:51:00,0.7659,0.7659,0.7658,0.7658,15400000.0
2007-06-25 18:52:00,0.7657,0.7657,0.7656,0.7656,311300001.0
2007-06-25 18:53:00,0.7656,0.7656,0.7655,0.7656,290499997.0
2007-06-25 18:54:00,0.7656,0.7656,0.7655,0.7655,139600001.0
2007-06-25 18:55:00,0.7657,0.7657,0.7655,0.7657,671300003.0
2007-06-25 18:56:00,0.76538,0.76542,0.76509,0.76537,1670699999.0
2007-06-25 18:57:00,0.7657,0.7657,0.7657,0.7657,157600000.0
2007-06-25 18:58:00,0.7658,0.7658,0.7656,0.7656,161999999.0
2007-06-25 18:59:00,0.7656,0.7656,0.7656,0.7656,34800001.0
2007-06-25 19:00:00,0.7656,0.7656,0.7653,0.7654,608700008.0
2007-06-25 19:01:00,0.7655,0.7655,0.7654,0.7654,238600004.0
2007-06-25 19:02:00,0.7654,0.7654,0.7654,0.7654,38400000.0
2007-06-25 19:03:00,0.7654,0.7654,0.7653,0.7654,512000003.0
2007-06-25 19:04:00,0.7654,0.7654,0.7653,0.7653,187400006.0
2007-06-25 19:05:00,0.76503,0.7652,0.76491,0.76492,1550300016.0
2007-06-25 19:06:00,0.7654,0.7654,0.7652,0.7653,642300002.0
2007-06-25 19:07:00,0.7652,0.7652,0.7651,0.7651,508600002.0
2007-06-25 19:08:00,0.7651,0.7653,0.7651,0.7653,340300002.0
2007-06-25 19:09:00,0.7652,0.7656,0.7651,0.7654,687799999.0
2007-06-25 19:10:00,0.7654,0.7654,0.7654,0.7654,173000000.0
2007-06-25 19:11:00,0.76535,0.76535,0.76535,0.76535,19000000.0
2007-06-25 19:12:00,0.7654,0.7654,0.76535,0.76535,46600000.0
2007-06-25 19:14:00,0.76514,0.76534,0.76509,0.76514,1452900012.0
2007-06-25 19:15:00,0.7655,0.7655,0.7653,0.7654,446599997.0
2007-06-25 19:16:00,0.7653,0.7655,0.7653,0.7655,517900005.0
2007-06-25 19:17:00,0.7654,0.7654,0.7654,0.7654,39400002.0
2007-06-25 19:18:00,0.7655,0.7655,0.7653,0.7653,257900003.0
2007-06-25 19:19:00,0.7654,0.7656,0.7651,0.7653,732899999.0
2007-06-25 19:20:00,0.7653,0.7653,0.7649,0.765,1642400008.0
2007-06-25 19:21:00,0.765,0.7654,0.765,0.765,889899998.0
2007-06-25 19:22:00,0.765,0.7652,0.7649,0.7651,1819000012.0
2007-06-25 19:23:00,0.7652,0.7652,0.7651,0.7651,152600000.0
2007-06-25 19:24:00,0.7651,0.7652,0.7651,0.7651,351799995.0
2007-06-25 19:25:00,0.76485,0.76498,0.76468,0.76495,1842699995.0
2007-06-25 19:26:00,0.76509,0.76522,0.76489,0.76489,389100001.0
2007-06-25 19:27:00,0.7652,0.7652,0.7651,0.7651,503000004.0
2007-06-25 19:28:00,0.7651,0.7652,0.7651,0.7651,202699997.0
2007-06-25 19:29:00,0.7651,0.7653,0.7651,0.7652,829200005.0
2007-06-25 19:30:00,0.7652,0.7652,0.76515,0.76515,125199998.0
2007-06-25 19:31:00,0.7653,0.7653,0.7653,0.7653,75500000.0
2007-06-25 19:32:00,0.7652,0.7653,0.7651,0.7653,606300006.0
2007-06-25 19:33:00,0.7653,0.7655,0.7653,0.7655,455900004.0
2007-06-25 19:34:00,0.7655,0.7656,0.76545,0.76555,327500002.0
2007-06-25 19:35:00,0.7656,0.7656,0.76555,0.7656,131499998.0
2007-06-25 19:36:00,0.7656,0.7656,0.7654,0.7655,300599997.0
2007-06-25 19:37:00,0.7655,0.7655,0.7652,0.7653,674400000.0
2007-06-25 19:38:00,0.7653,0.7653,0.7653,0.7653,191500001.0
2007-06-25 19:39:00,0.7653,0.7654,0.7652,0.7653,933699998.0
2007-06-25 19:40:00,0.7653,0.7653,0.7653,0.7653,82399999.0
2007-06-25 19:41:00,0.7652,0.7653,0.7651,0.7653,433000004.0
2007-06-25 19:42:00,0.7653,0.7653,0.7652,0.7652,263999997.0
2007-06-25 19:43:00,0.7653,0.7653,0.7652,0.7652,329599997.0
2007-06-25 19:44:00,0.7653,0.7656,0.7652,0.7653,220400000.0
2007-06-25 19:45:00,0.7653,0.7655,0.76525,0.76525,482700001.0
2007-06-25 19:46:00,0.7653,0.7654,0.7651,0.7652,1117599992.0
2007-06-25 19:47:00,0.76505,0.7651,0.765,0.7651,609800002.0
2007-06-25 19:48:00,0.76481,0.76481,0.76459,0.76478,253099999.0
2007-06-25 19:49:00,0.7651,0.7651,0.7651,0.7651,149900003.0
2007-06-25 19:50:00,0.7651,0.7651,0.7651,0.7651,296200007.0
2007-06-25 19:51:00,0.7651,0.7651,0.7644,0.7646,1503500004.0
2007-06-25 19:52:00,0.7646,0.7647,0.7646,0.7647,274800004.0
2007-06-25 19:53:00,0.7647,0.7648,0.7646,0.7648,677500007.0
2007-06-25 19:54:00,0.7648,0.7648,0.7647,0.7648,46200000.0
2007-06-25 19:55:00,0.7648,0.7648,0.7647,0.7647,55000001.0
2007-06-25 19:56:00,0.7646,0.7648,0.7646,0.7648,578699998.0
2007-06-25 19:57:00,0.7648,0.7648,0.7647,0.7647,351300002.0
2007-06-25 19:58:00,0.7647,0.7647,0.7646,0.7646,59100001.0
2007-06-25 19:59:00,0.7647,0.7647,0.7645,0.7645,600600002.0
2007-06-25 20:00:00,0.7646,0.7646,0.7645,0.7646,277200003.0
2007-06-25 20:01:00,0.7646,0.7646,0.7645,0.7646,379300001.0
2007-06-25 20:02:00,0.7646,0.7648,0.7645,0.7648,353199997.0
2007-06-25 20:03:00,0.7649,0.7649,0.7646,0.7646,782299999.0
2007-06-25 20:04:00,0.7647,0.7647,0.7647,0.7647,50600000.0
2007-06-25 20:05:00,0.76462,0.76465,0.76434,0.76438,262400004.0
2007-06-25 20:06:00,0.7647,0.7647,0.7647,0.7647,17400000.0
2007-06-25 20:07:00,0.7647,0.7647,0.7645,0.7645,512699996.0
2007-06-25 20:08:00,0.7645,0.7647,0.7645,0.7646,524499999.0
2007-06-25 20:09:00,0.7647,0.7647,0.7646,0.7646,357800002.0
2007-06-25 20:10:00,0.7646,0.7647,0.7645,0.7645,507800004.0
2007-06-25 20:11:00,0.7645,0.7646,0.7644,0.7645,815799994.0
2007-06-25 20:12:00,0.7645,0.7646,0.7645,0.7646,77800000.0
2007-06-25 20:13:00,0.7646,0.7646,0.7645,0.7645,165900006.0
2007-06-25 20:14:00,0.7645,0.7645,0.7644,0.7644,68599998.0
2007-06-25 20:15:00,0.7645,0.7645,0.7642,0.7642,691199999.0
2007-06-25 20:16:00,0.7643,0.7645,0.7642,0.7642,795199999.0
2007-06-25 20:17:00,0.7643,0.7645,0.7642,0.7645,722599997.0
2007-06-25 20:18:00,0.7645,0.7646,0.7644,0.7645,941100002.0
2007-06-25 20:19:00,0.7645,0.7646,0.7644,0.7645,326900005.0
2007-06-25 20:20:00,0.7645,0.7645,0.7643,0.7645,651500008.0
2007-06-25 20:21:00,0.7645,0.7645,0.7643,0.7643,1021200000.0
2007-06-25 20:22:00,0.7643,0.7646,0.7643,0.7645,940600007.0
2007-06-25 20:23:00,0.7645,0.7645,0.7645,0.7645,28700000.0
2007-06-25 20:24:00,0.7645,0.7645,0.7644,0.7644,248500008.0
2007-06-25 20:25:00,0.7644,0.7644,0.7644,0.7644,91700001.0
2007-06-25 20:26:00,0.7645,0.7647,0.7645,0.7646,535200000.0
2007-06-25 20:27:00,0.7646,0.7647,0.7644,0.7646,897999996.0
2007-06-25 20:28:00,0.7645,0.7645,0.7642,0.7644,1547099998.0
2007-06-25 20:29:00,0.7644,0.7644,0.7644,0.7644,219099998.0
2007-06-25 20:30:00,0.7644,0.7644,0.7642,0.7644,611999996.0
2007-06-25 20:31:00,0.7644,0.7644,0.7641,0.7642,704200000.0
2007-06-25 20:32:00,0.7642,0.7642,0.7641,0.76415,723800005.0
2007-06-25 20:33:00,0.76415,0.7642,0.7641,0.7642,509200005.0
2007-06-25 20:34:00,0.7642,0.7642,0.764,0.7641,1216600013.0
2007-06-25 20:35:00,0.764,0.764,0.764,0.764,34500000.0
2007-06-25 20:36:00,0.7641,0.7641,0.7641,0.7641,247800002.0
2007-06-25 20:37:00,0.7641,0.7641,0.7641,0.7641,252199999.0
2007-06-25 20:38:00,0.7641,0.7641,0.7639,0.764,675600003.0
2007-06-25 20:39:00,0.764,0.764,0.76395,0.76395,161500000.0
2007-06-25 20:40:00,0.764,0.764,0.7638,0.764,913199991.0
2007-06-25 20:41:00,0.764,0.7641,0.7639,0.764,937399991.0
2007-06-25 20:42:00,0.764,0.764,0.7638,0.7638,322100010.0
2007-06-25 20:43:00,0.7639,0.764,0.7636,0.76385,1541699991.0
2007-06-25 20:44:00,0.7639,0.7639,0.7636,0.7638,1343100006.0
2007-06-25 20:45:00,0.7638,0.7638,0.76365,0.7637,271200000.0
2007-06-25 20:46:00,0.7637,0.7637,0.7637,0.7637,526599998.0
2007-06-25 20:47:00,0.7636,0.7638,0.7636,0.7637,569099993.0
2007-06-25 20:48:00,0.7638,0.7638,0.7637,0.7638,215900001.0
2007-06-25 20:49:00,0.7637,0.7639,0.7637,0.7638,771800007.0
2007-06-25 20:50:00,0.7638,0.7638,0.7636,0.7637,1109299999.0
2007-06-25 20:51:00,0.7639,0.7639,0.7637,0.7639,579000000.0
2007-06-25 20:52:00,0.7639,0.7639,0.7635,0.7637,1978199981.0
2007-06-25 20:53:00,0.7637,0.7637,0.7636,0.7636,410499994.0
2007-06-25 20:54:00,0.7636,0.7636,0.76355,0.7636,440300007.0
2007-06-25 20:55:00,0.7636,0.7638,0.7636,0.7638,525799995.0
2007-06-25 20:56:00,0.7638,0.7638,0.76365,0.76365,233699999.0
2007-06-25 20:57:00,0.7637,0.764,0.7637,0.7637,934800006.0
2007-06-25 20:58:00,0.7637,0.7637,0.7637,0.7637,97299997.0
2007-06-25 20:59:00,0.7637,0.764,0.7637,0.7638,651599996.0
2007-06-25 21:00:00,0.7638,0.7638,0.7636,0.7636,206200003.0
2007-06-25 21:01:00,0.7636,0.7637,0.7636,0.7637,81600002.0
2007-06-25 21:02:00,0.7637,0.7638,0.7636,0.7638,373599995.0
2007-06-25 21:03:00,0.7637,0.7637,0.7635,0.7637,275199999.0
2007-06-25 21:04:00,0.7637,0.7637,0.7636,0.7637,81299999.0
2007-06-25 21:05:00,0.7637,0.7637,0.7636,0.7636,301300000.0
2007-06-25 21:06:00,0.7636,0.7638,0.7636,0.7636,317099998.0
2007-06-25 21:07:00,0.76359,0.76359,0.76332,0.76335,91800000.0
2007-06-25 21:08:00,0.7636,0.7637,0.7636,0.7637,121700000.0
2007-06-25 21:09:00,0.7637,0.7637,0.7637,0.7637,7700000.0
2007-06-25 21:10:00,0.7637,0.7637,0.7636,0.7636,146500003.0
2007-06-25 21:11:00,0.7637,0.7637,0.7634,0.7636,360400001.0
2007-06-25 21:12:00,0.7637,0.7637,0.7636,0.7636,58800000.0
2007-06-25 21:13:00,0.7637,0.7637,0.7637,0.7637,107300000.0
2007-06-25 21:14:00,0.7637,0.7637,0.7637,0.7637,20200000.0
2007-06-25 21:15:00,0.7636,0.7638,0.7636,0.7638,422100004.0
2007-06-25 21:16:00,0.7637,0.764,0.7637,0.7637,559100001.0
2007-06-25 21:17:00,0.7637,0.7637,0.7634,0.7634,369100000.0
2007-06-25 21:18:00,0.76326,0.76339,0.76316,0.76329,82700001.0
2007-06-25 21:19:00,0.7635,0.7635,0.7635,0.7635,72499998.0
2007-06-25 21:20:00,0.7636,0.7636,0.7635,0.7636,112900000.0
2007-06-25 21:21:00,0.7636,0.7637,0.7636,0.7637,48500000.0
2007-06-25 21:22:00,0.7637,0.7637,0.7637,0.7637,97900000.0
2007-06-25 21:23:00,0.7637,0.7638,0.7636,0.7638,120500000.0
2007-06-25 21:24:00,0.7638,0.7641,0.7638,0.7641,229199996.0
2007-06-25 21:25:00,0.7641,0.7641,0.7641,0.7641,15700000.0
2007-06-25 21:26:00,0.764,0.7641,0.764,0.764,91000000.0
2007-06-25 21:27:00,0.7641,0.7642,0.764,0.7642,219800000.0
2007-06-25 21:28:00,0.7642,0.7642,0.7642,0.7642,92400000.0
2007-06-25 21:29:00,0.7643,0.7643,0.7643,0.7643,103100000.0
2007-06-25 21:30:00,0.7643,0.7646,0.7641,0.7645,646700000.0
2007-06-25 21:31:00,0.7645,0.7645,0.7642,0.7642,97900000.0
2007-06-25 21:32:00,0.7643,0.7644,0.7643,0.7644,138400000.0
2007-06-25 21:33:00,0.7643,0.7644,0.7642,0.7642,249600000.0
2007-06-25 21:34:00,0.7642,0.7642,0.7642,0.7642,33600000.0
2007-06-25 21:35:00,0.7643,0.7646,0.7643,0.7646,246299999.0
2007-06-25 21:36:00,0.7646,0.7646,0.7644,0.7644,50400000.0
2007-06-25 21:37:00,0.7645,0.7645,0.7645,0.7645,43200000.0
2007-06-25 21:38:00,0.76414,0.76428,0.76409,0.76424,136399999.0
2007-06-25 21:39:00,0.7645,0.7645,0.7645,0.7645,30400000.0
2007-06-25 21:40:00,0.7645,0.7645,0.7645,0.7645,15200000.0
2007-06-25 21:41:00,0.7645,0.7645,0.7643,0.7644,97600000.0
2007-06-25 21:42:00,0.7645,0.7645,0.7644,0.7644,164300000.0
2007-06-25 21:43:00,0.7644,0.7644,0.7644,0.7644,40000000.0
2007-06-25 21:44:00,0.7644,0.7644,0.7644,0.7644,30400000.0
2007-06-25 21:45:00,0.7644,0.7644,0.7644,0.7644,35200000.0
2007-06-25 21:46:00,0.76415,0.76431,0.76411,0.76414,1002100000.0
2007-06-25 21:47:00,0.76405,0.76426,0.76405,0.7642,829600001.0
2007-06-25 21:48:00,0.7644,0.7645,0.7644,0.7645,18399999.0
2007-06-25 21:49:00,0.7645,0.7645,0.7645,0.7645,23200000.0
2007-06-25 21:50:00,0.76424,0.7646,0.76424,0.76436,965600003.0
2007-06-25 21:51:00,0.76436,0.76438,0.76419,0.7643,649900000.0
2007-06-25 21:52:00,0.76424,0.76429,0.76414,0.76421,166200002.0
2007-06-25 21:53:00,0.76424,0.76433,0.76417,0.76421,453399999.0
2007-06-25 21:54:00,0.7645,0.7645,0.7644,0.7644,55200000.0
2007-06-25 21:55:00,0.7644,0.7644,0.7643,0.7643,51000000.0
2007-06-25 21:56:00,0.7644,0.7644,0.7644,0.7644,15200000.0
2007-06-25 21:57:00,0.7644,0.7644,0.7644,0.7644,6500000.0
2007-06-25 21:58:00,0.7644,0.7644,0.7642,0.7642,108800000.0
2007-06-25 21:59:00,0.7643,0.7643,0.7643,0.7643,66400000.0
2007-06-25 22:00:00,0.76401,0.7645,0.76401,0.76413,633500016.0
2007-06-25 22:01:00,0.7643,0.7643,0.7642,0.7642,147400004.0
2007-06-25 22:02:00,0.7643,0.7643,0.7642,0.7642,78400000.0
2007-06-25 22:03:00,0.7643,0.7643,0.7642,0.7643,357300001.0
2007-06-25 22:04:00,0.7643,0.7644,0.7643,0.7643,170899998.0
2007-06-25 22:05:00,0.7644,0.7644,0.7642,0.7642,36200000.0
2007-06-25 22:06:00,0.7644,0.7645,0.7644,0.7645,59500000.0
2007-06-25 22:07:00,0.7645,0.7645,0.7645,0.7645,71400000.0
2007-06-25 22:08:00,0.7645,0.7646,0.7645,0.7646,23100000.0
2007-06-25 22:09:00,0.7645,0.7645,0.7644,0.7644,32899999.0
2007-06-25 22:10:00,0.7645,0.7645,0.7643,0.7644,151000000.0
2007-06-25 22:11:00,0.76411,0.76417,0.7641,0.76413,404399998.0
2007-06-25 22:12:00,0.76411,0.76415,0.76403,0.76403,223000003.0
2007-06-25 22:13:00,0.7645,0.7645,0.7644,0.7644,68800000.0
2007-06-25 22:14:00,0.7643,0.76435,0.76423,0.76424,199900000.0
2007-06-25 22:15:00,0.7644,0.7645,0.7643,0.7645,70500000.0
2007-06-25 22:16:00,0.7645,0.7645,0.7645,0.7645,99200000.0
2007-06-25 22:17:00,0.7643,0.76432,0.76414,0.76418,97899996.0
2007-06-25 22:18:00,0.76416,0.76426,0.76413,0.76418,73700000.0
2007-06-25 22:19:00,0.76422,0.76434,0.76409,0.76409,277499998.0
2007-06-25 22:20:00,0.7645,0.7645,0.7645,0.7645,39200000.0
2007-06-25 22:21:00,0.7645,0.7645,0.7645,0.7645,21600000.0
2007-06-25 22:22:00,0.76423,0.76442,0.76416,0.76428,189600000.0
2007-06-25 22:23:00,0.7646,0.7646,0.7646,0.7646,3200000.0
2007-06-25 22:24:00,0.76434,0.76438,0.7642,0.76438,182200000.0
2007-06-25 22:25:00,0.7645,0.7645,0.7644,0.7644,123600000.0
2007-06-25 22:26:00,0.7643,0.7645,0.7643,0.7645,56999999.0
2007-06-25 22:27:00,0.76425,0.76434,0.76425,0.76432,221599999.0
2007-06-25 22:28:00,0.7645,0.7645,0.7645,0.7645,13600000.0
2007-06-25 22:29:00,0.76442,0.76442,0.76426,0.76435,99399999.0
2007-06-25 22:30:00,0.7645,0.7645,0.7644,0.7644,42400001.0
2007-06-25 22:31:00,0.7644,0.7645,0.7644,0.7645,84000001.0
2007-06-25 22:32:00,0.7645,0.7645,0.7645,0.7645,14400000.0
2007-06-25 22:33:00,0.7645,0.7645,0.7644,0.7644,47999999.0
2007-06-25 22:34:00,0.76415,0.76434,0.76394,0.76418,574000000.0
2007-06-25 22:35:00,0.76423,0.76439,0.76415,0.76433,809999997.0
2007-06-25 22:36:00,0.76425,0.76441,0.7641,0.76441,248200002.0
2007-06-25 22:37:00,0.7645,0.7645,0.7645,0.7645,132000000.0
2007-06-25 22:38:00,0.7645,0.7646,0.7645,0.7646,120400000.0
2007-06-25 22:39:00,0.7647,0.7647,0.7647,0.7647,29600000.0
2007-06-25 22:40:00,0.76431,0.76484,0.76431,0.76448,271899997.0
2007-06-25 22:41:00,0.7647,0.7647,0.7647,0.7647,11200000.0
2007-06-25 22:42:00,0.7647,0.7647,0.7647,0.7647,82099998.0
2007-06-25 22:43:00,0.7644,0.7646,0.7644,0.76451,1091600011.0
2007-06-25 22:44:00,0.7648,0.7649,0.7647,0.7647,291300000.0
2007-06-25 22:45:00,0.7648,0.7648,0.7647,0.7648,162300006.0
2007-06-25 22:46:00,0.7649,0.7654,0.7648,0.7652,191400000.0
2007-06-25 22:47:00,0.7653,0.7655,0.765,0.7654,238000000.0
2007-06-25 22:48:00,0.7654,0.7654,0.7651,0.7652,444300003.0
2007-06-25 22:49:00,0.7652,0.7652,0.7652,0.7652,24600000.0
2007-06-25 22:50:00,0.7652,0.7652,0.7651,0.7651,156900000.0
2007-06-25 22:51:00,0.76489,0.76503,0.76488,0.76492,1230600012.0
2007-06-25 22:52:00,0.76492,0.76504,0.76479,0.76493,711900003.0
2007-06-25 22:53:00,0.7651,0.7651,0.7651,0.7651,28000000.0
2007-06-25 22:54:00,0.765,0.7653,0.765,0.7653,313600000.0
2007-06-25 22:55:00,0.7653,0.7653,0.7651,0.7651,293399999.0
2007-06-25 22:56:00,0.7651,0.7651,0.7651,0.7651,44800000.0
2007-06-25 22:57:00,0.7651,0.7651,0.7651,0.7651,24000000.0
2007-06-25 22:58:00,0.7651,0.7653,0.7651,0.7653,86900000.0
2007-06-25 22:59:00,0.7653,0.7653,0.7653,0.7653,19000000.0
2007-06-25 23:00:00,0.7653,0.7654,0.7652,0.7652,107500000.0
2007-06-25 23:01:00,0.7652,0.7655,0.7652,0.7654,66900000.0
2007-06-25 23:02:00,0.7654,0.7654,0.7654,0.7654,6400000.0
2007-06-25 23:03:00,0.7654,0.7654,0.7654,0.7654,4000000.0
2007-06-25 23:04:00,0.7654,0.7654,0.7654,0.7654,9600000.0
2007-06-25 23:05:00,0.7654,0.7654,0.7653,0.7653,27100000.0
2007-06-25 23:06:00,0.7653,0.7653,0.7653,0.7653,8800000.0
2007-06-25 23:07:00,0.7653,0.7653,0.7653,0.7653,57600000.0
2007-06-25 23:08:00,0.7654,0.7654,0.7653,0.7653,124400000.0
2007-06-25 23:09:00,0.7653,0.7653,0.7652,0.7653,114100000.0
2007-06-25 23:10:00,0.7653,0.7653,0.7653,0.7653,33700000.0
2007-06-25 23:11:00,0.76495,0.76527,0.76495,0.76527,431799993.0
2007-06-25 23:12:00,0.7654,0.7654,0.7654,0.7654,51600000.0
2007-06-25 23:13:00,0.7654,0.7654,0.7653,0.7653,18400000.0
2007-06-25 23:14:00,0.7654,0.7654,0.7649,0.7651,239800000.0
2007-06-25 23:15:00,0.7651,0.7651,0.7651,0.7651,55999999.0
2007-06-25 23:16:00,0.7652,0.7653,0.7651,0.7652,286600001.0
2007-06-25 23:17:00,0.7651,0.7651,0.7651,0.7651,248000003.0
2007-06-25 23:18:00,0.765,0.7651,0.7649,0.7651,348500002.0
2007-06-25 23:19:00,0.7651,0.7651,0.765,0.7651,116400002.0
2007-06-25 23:20:00,0.7651,0.7651,0.7651,0.7651,34900000.0
2007-06-25 23:21:00,0.76476,0.76487,0.7646,0.76487,338100000.0
2007-06-25 23:22:00,0.76487,0.76501,0.76481,0.76497,839800001.0
2007-06-25 23:23:00,0.7651,0.7651,0.76505,0.76505,35000000.0
2007-06-25 23:24:00,0.7651,0.7651,0.7651,0.7651,1800000.0
2007-06-25 23:25:00,0.7651,0.7651,0.7651,0.7651,118100000.0
2007-06-25 23:26:00,0.7651,0.7651,0.7651,0.7651,36600000.0
2007-06-25 23:27:00,0.7651,0.7651,0.7651,0.7651,19900000.0
2007-06-25 23:28:00,0.76465,0.76482,0.76464,0.76476,90200000.0
2007-06-25 23:29:00,0.7651,0.7651,0.7651,0.7651,6400000.0
2007-06-25 23:30:00,0.7651,0.7653,0.7651,0.7652,206600000.0
2007-06-25 23:31:00,0.7653,0.7653,0.7653,0.7653,23200000.0
2007-06-25 23:32:00,0.7654,0.7655,0.7654,0.7654,591099995.0
2007-06-25 23:33:00,0.7654,0.7656,0.7654,0.7656,300400000.0
2007-06-25 23:34:00,0.7656,0.7656,0.7655,0.7656,129000001.0
2007-06-25 23:35:00,0.7656,0.7656,0.7655,0.7656,98000000.0
2007-06-25 23:36:00,0.7656,0.7656,0.7655,0.7656,120200001.0
2007-06-25 23:37:00,0.7656,0.7656,0.7655,0.7656,113800001.0
2007-06-25 23:38:00,0.7656,0.7656,0.7655,0.7656,165199999.0
2007-06-25 23:39:00,0.7656,0.7656,0.7655,0.7656,128400000.0
2007-06-25 23:40:00,0.76555,0.7656,0.76545,0.7655,181599999.0
2007-06-25 23:41:00,0.7656,0.7661,0.7655,0.7658,591299995.0
2007-06-25 23:42:00,0.7658,0.7659,0.7658,0.7659,37200001.0
2007-06-25 23:43:00,0.7659,0.7659,0.7658,0.7658,113900000.0
2007-06-25 23:44:00,0.7657,0.7662,0.7657,0.7662,331200000.0
2007-06-25 23:45:00,0.7661,0.7663,0.766,0.7663,211100002.0
2007-06-25 23:46:00,0.7663,0.7665,0.7663,0.76645,247300001.0
2007-06-25 23:47:00,0.76635,0.7664,0.7662,0.7663,336800003.0
2007-06-25 23:48:00,0.7663,0.7663,0.76615,0.7662,204200000.0
2007-06-25 23:49:00,0.7662,0.7662,0.7658,0.7659,452999999.0
2007-06-25 23:50:00,0.7659,0.7659,0.7659,0.7659,131100000.0
2007-06-25 23:51:00,0.76572,0.76587,0.76555,0.76563,376800001.0
2007-06-25 23:52:00,0.7659,0.7659,0.7659,0.7659,19200000.0
2007-06-25 23:53:00,0.7659,0.7659,0.7659,0.7659,20000000.0
2007-06-25 23:54:00,0.76559,0.76582,0.76556,0.76582,287700000.0
2007-06-25 23:55:00,0.7659,0.7659,0.7659,0.7659,50000000.0
2007-06-25 23:56:00,0.7659,0.7659,0.7657,0.7657,314100000.0
2007-06-25 23:57:00,0.7657,0.7657,0.7657,0.7657,25600000.0
2007-06-25 23:58:00,0.7657,0.7657,0.7657,0.7657,66800004.0
2007-06-25 23:59:00,0.76543,0.76551,0.76525,0.76525,407399998.0
2007-06-26 00:00:00,0.76529,0.76575,0.76529,0.7657,754399999.0
2007-06-26 00:01:00,0.7657,0.7659,0.7657,0.7659,167799998.0
2007-06-26 00:02:00,0.7659,0.7659,0.7658,0.7658,270800000.0
2007-06-26 00:03:00,0.76555,0.76591,0.76538,0.76568,423799995.0
2007-06-26 00:04:00,0.7659,0.7659,0.7659,0.7659,18400000.0
2007-06-26 00:05:00,0.76567,0.76583,0.76552,0.76564,477099998.0
2007-06-26 00:06:00,0.7656,0.76587,0.76543,0.76545,651100001.0
2007-06-26 00:07:00,0.76542,0.76562,0.76535,0.76562,723300001.0
2007-06-26 00:08:00,0.7658,0.7658,0.7657,0.7657,32000000.0
2007-06-26 00:09:00,0.7658,0.7658,0.76575,0.76575,44600000.0
2007-06-26 00:10:00,0.76542,0.76582,0.76542,0.76564,217000000.0
2007-06-26 00:11:00,0.7658,0.7658,0.7658,0.7658,24800000.0
2007-06-26 00:12:00,0.7658,0.7658,0.7657,0.7657,213699998.0
2007-06-26 00:13:00,0.7658,0.7658,0.7658,0.7658,19100000.0
2007-06-26 00:14:00,0.76557,0.76558,0.76531,0.76551,157400001.0
2007-06-26 00:15:00,0.7658,0.7658,0.76565,0.7657,161400005.0
2007-06-26 00:16:00,0.7657,0.7657,0.7657,0.7657,109900001.0
2007-06-26 00:17:00,0.76537,0.76556,0.76535,0.76538,146500001.0
2007-06-26 00:18:00,0.76533,0.76547,0.76529,0.76547,110100001.0
2007-06-26 00:19:00,0.76554,0.76557,0.76527,0.76543,224700001.0
2007-06-26 00:20:00,0.76541,0.76586,0.76541,0.76551,599400004.0
2007-06-26 00:21:00,0.7657,0.7657,0.7657,0.7657,15100000.0
2007-06-26 00:22:00,0.76554,0.76564,0.76533,0.76544,65500002.0
2007-06-26 00:23:00,0.76552,0.76573,0.76549,0.76549,143699997.0
2007-06-26 00:24:00,0.76549,0.76552,0.76544,0.76552,176200000.0
2007-06-26 00:25:00,0.7657,0.7657,0.7657,0.7657,55700000.0
2007-06-26 00:26:00,0.7657,0.7657,0.76565,0.76565,94800000.0
2007-06-26 00:27:00,0.7657,0.7657,0.7657,0.7657,23900000.0
2007-06-26 00:28:00,0.76538,0.76551,0.7653,0.7653,254800000.0
2007-06-26 00:29:00,0.76528,0.76546,0.76513,0.76525,124900001.0
2007-06-26 00:30:00,0.76537,0.76547,0.76532,0.76545,161500001.0
2007-06-26 00:31:00,0.76544,0.76556,0.76535,0.76553,163900000.0
2007-06-26 00:32:00,0.76554,0.76554,0.7654,0.76548,97999996.0
2007-06-26 00:33:00,0.7657,0.7657,0.7656,0.7656,293599999.0
2007-06-26 00:34:00,0.7656,0.7656,0.7654,0.7654,376899998.0
2007-06-26 00:35:00,0.7654,0.7654,0.7653,0.7653,39000001.0
2007-06-26 00:36:00,0.7654,0.7654,0.7654,0.7654,13600000.0
2007-06-26 00:37:00,0.76506,0.76523,0.76506,0.76511,199299998.0
2007-06-26 00:38:00,0.76504,0.76529,0.76504,0.76528,260699998.0
2007-06-26 00:39:00,0.7654,0.7654,0.7652,0.7652,217399999.0
2007-06-26 00:40:00,0.7653,0.7653,0.7652,0.7652,157900000.0
2007-06-26 00:41:00,0.7653,0.7653,0.7652,0.7652,169200003.0
2007-06-26 00:42:00,0.7652,0.7652,0.765,0.7652,289199999.0
2007-06-26 00:43:00,0.76494,0.76527,0.76482,0.76488,344699992.0
2007-06-26 00:44:00,0.7652,0.7652,0.7649,0.7649,142700002.0
2007-06-26 00:45:00,0.7649,0.7652,0.7644,0.7648,918500004.0
2007-06-26 00:46:00,0.7648,0.7648,0.76475,0.76475,127099999.0
2007-06-26 00:47:00,0.7648,0.7648,0.7647,0.7647,414900007.0
2007-06-26 00:48:00,0.7647,0.7647,0.7647,0.7647,93500003.0
2007-06-26 00:49:00,0.7647,0.7647,0.7645,0.7646,815199992.0
2007-06-26 00:50:00,0.7646,0.7646,0.76455,0.7646,77599999.0
2007-06-26 00:51:00,0.7646,0.7646,0.7644,0.7645,786999997.0
2007-06-26 00:52:00,0.7645,0.7645,0.7645,0.7645,343900004.0
2007-06-26 00:53:00,0.7645,0.7645,0.7644,0.7645,615799998.0
2007-06-26 00:54:00,0.7645,0.7646,0.7645,0.7646,250100003.0
2007-06-26 00:55:00,0.7646,0.7648,0.7646,0.7647,716800001.0
2007-06-26 00:56:00,0.76471,0.76473,0.76441,0.7645,517900003.0
2007-06-26 00:57:00,0.7647,0.7647,0.7647,0.7647,192800000.0
2007-06-26 00:58:00,0.76465,0.7648,0.7646,0.7648,336200000.0
2007-06-26 00:59:00,0.7648,0.7648,0.7648,0.7648,29500000.0
2007-06-26 01:00:00,0.7648,0.7648,0.7647,0.7647,225099996.0
2007-06-26 01:01:00,0.76495,0.765,0.7648,0.7648,274100000.0
2007-06-26 01:02:00,0.76444,0.76473,0.76436,0.76462,511200003.0
2007-06-26 01:03:00,0.76475,0.76479,0.76449,0.76461,247499999.0
2007-06-26 01:04:00,0.7648,0.7649,0.7647,0.7647,369899999.0
2007-06-26 01:05:00,0.76455,0.7647,0.7645,0.7645,733800002.0
2007-06-26 01:06:00,0.7645,0.7646,0.7645,0.7646,173099998.0
2007-06-26 01:07:00,0.7646,0.7646,0.7646,0.7646,13500000.0
2007-06-26 01:08:00,0.7646,0.7648,0.7646,0.76475,129999997.0
2007-06-26 01:09:00,0.7647,0.7648,0.7647,0.7648,217399997.0
2007-06-26 01:10:00,0.7648,0.7648,0.7646,0.7647,79400000.0
2007-06-26 01:11:00,0.7647,0.7647,0.7647,0.7647,203400001.0
2007-06-26 01:12:00,0.7647,0.76485,0.7647,0.76485,63200000.0
2007-06-26 01:13:00,0.7647,0.7648,0.7645,0.7645,921300000.0
2007-06-26 01:14:00,0.7645,0.7647,0.7645,0.76465,147700000.0
2007-06-26 01:15:00,0.76465,0.76475,0.7646,0.7647,85000000.0
2007-06-26 01:16:00,0.7648,0.7648,0.7646,0.7646,238500000.0
2007-06-26 01:17:00,0.76475,0.7648,0.76475,0.76475,77200000.0
2007-06-26 01:18:00,0.7648,0.7648,0.7645,0.7645,314200004.0
2007-06-26 01:19:00,0.7645,0.76465,0.7645,0.76455,250799995.0
2007-06-26 01:20:00,0.7646,0.7646,0.76455,0.76455,32400000.0
2007-06-26 01:21:00,0.76455,0.7648,0.76455,0.7648,238199999.0
2007-06-26 01:22:00,0.7648,0.7648,0.7646,0.7647,387299999.0
2007-06-26 01:23:00,0.7647,0.7648,0.7647,0.7648,98900000.0
2007-06-26 01:24:00,0.7647,0.7647,0.7647,0.7647,66400000.0
2007-06-26 01:25:00,0.7647,0.7648,0.7646,0.7646,354399994.0
2007-06-26 01:26:00,0.7646,0.7647,0.7646,0.76465,176700000.0
2007-06-26 01:27:00,0.76465,0.7647,0.7646,0.7646,142600001.0
2007-06-26 01:28:00,0.7646,0.7646,0.7646,0.7646,25700000.0
2007-06-26 01:29:00,0.7646,0.7646,0.7645,0.76455,433100004.0
2007-06-26 01:30:00,0.76455,0.76455,0.7644,0.7644,131799998.0
2007-06-26 01:31:00,0.7644,0.7645,0.7643,0.76445,226199999.0
2007-06-26 01:32:00,0.76445,0.7645,0.7644,0.7644,71200000.0
2007-06-26 01:33:00,0.7644,0.7645,0.7644,0.7645,49500000.0
2007-06-26 01:34:00,0.7645,0.7645,0.7644,0.76445,52699999.0
2007-06-26 01:35:00,0.7644,0.7645,0.76415,0.7642,673499993.0
2007-06-26 01:36:00,0.7643,0.7644,0.7642,0.7643,334199998.0
2007-06-26 01:37:00,0.7644,0.76445,0.76425,0.7643,176399998.0
2007-06-26 01:38:00,0.76399,0.76428,0.76394,0.76414,361800001.0
2007-06-26 01:39:00,0.7643,0.7644,0.7641,0.7641,260399999.0
2007-06-26 01:40:00,0.7641,0.7644,0.76405,0.7642,738599994.0
2007-06-26 01:41:00,0.7642,0.7646,0.7642,0.7645,555000001.0
2007-06-26 01:42:00,0.7645,0.76465,0.7644,0.7645,395099999.0
2007-06-26 01:43:00,0.7645,0.7647,0.7645,0.7645,248199999.0
2007-06-26 01:44:00,0.7645,0.7646,0.7644,0.7644,114099999.0
2007-06-26 01:45:00,0.7644,0.7644,0.7643,0.7644,296300004.0
2007-06-26 01:46:00,0.7645,0.7646,0.7645,0.7646,162600000.0
2007-06-26 01:47:00,0.7646,0.7647,0.7645,0.7645,447200001.0
2007-06-26 01:48:00,0.7645,0.7646,0.7645,0.7645,251000000.0
2007-06-26 01:49:00,0.7645,0.7646,0.7643,0.7644,302300001.0
2007-06-26 01:50:00,0.7644,0.76475,0.7644,0.76475,717200006.0
2007-06-26 01:51:00,0.7646,0.76475,0.76455,0.76455,492800004.0
2007-06-26 01:52:00,0.76455,0.76475,0.7645,0.76475,419300007.0
2007-06-26 01:53:00,0.7648,0.7648,0.7647,0.7647,64500000.0
2007-06-26 01:54:00,0.7647,0.7648,0.76465,0.7647,562200004.0
2007-06-26 01:55:00,0.7648,0.7648,0.7646,0.7646,303600002.0
2007-06-26 01:56:00,0.76462,0.76462,0.76428,0.76428,96599999.0
2007-06-26 01:57:00,0.7646,0.7647,0.7646,0.7646,516099994.0
2007-06-26 01:58:00,0.76475,0.7648,0.76465,0.7647,204300003.0
2007-06-26 01:59:00,0.7647,0.765,0.7646,0.7647,745799998.0
2007-06-26 02:00:00,0.7647,0.7648,0.7646,0.76475,202100001.0
2007-06-26 02:01:00,0.7648,0.7648,0.76455,0.76455,222300004.0
2007-06-26 02:02:00,0.7646,0.7648,0.7646,0.7648,103799998.0
2007-06-26 02:03:00,0.7648,0.7648,0.7646,0.76475,96399999.0
2007-06-26 02:04:00,0.76475,0.76475,0.7646,0.76475,63199999.0
2007-06-26 02:05:00,0.7648,0.7648,0.7646,0.7646,56800001.0
2007-06-26 02:06:00,0.7647,0.7648,0.76465,0.76465,140500000.0
2007-06-26 02:07:00,0.7647,0.76475,0.7644,0.76445,771699996.0
2007-06-26 02:08:00,0.76445,0.7646,0.76445,0.7646,166999999.0
2007-06-26 02:09:00,0.7645,0.7646,0.7644,0.7645,639499997.0
2007-06-26 02:10:00,0.7644,0.7646,0.76435,0.7645,322499997.0
2007-06-26 02:11:00,0.7645,0.7648,0.7645,0.7646,1569499983.0
2007-06-26 02:12:00,0.76475,0.76475,0.76435,0.76455,660800002.0
2007-06-26 02:13:00,0.7644,0.76465,0.76435,0.7646,411599998.0
2007-06-26 02:14:00,0.7646,0.76465,0.7645,0.7646,188399999.0
2007-06-26 02:15:00,0.7646,0.7646,0.7644,0.7645,60899999.0
2007-06-26 02:16:00,0.7645,0.7645,0.7643,0.7645,329000001.0
2007-06-26 02:17:00,0.7645,0.7645,0.76445,0.76445,38400000.0
2007-06-26 02:18:00,0.76418,0.76428,0.76408,0.7642,67400000.0
2007-06-26 02:19:00,0.7645,0.7645,0.7641,0.7643,997699995.0
2007-06-26 02:20:00,0.7642,0.7642,0.7639,0.76415,1815599993.0
2007-06-26 02:21:00,0.76415,0.7642,0.764,0.76415,429300002.0
2007-06-26 02:22:00,0.7642,0.7642,0.764,0.764,79900001.0
2007-06-26 02:23:00,0.764,0.76415,0.7639,0.7641,590200001.0
2007-06-26 02:24:00,0.7641,0.76415,0.764,0.76415,257000003.0
2007-06-26 02:25:00,0.76415,0.7642,0.764,0.76415,127100001.0
2007-06-26 02:26:00,0.7641,0.7644,0.764,0.7644,551199994.0
2007-06-26 02:27:00,0.7644,0.7645,0.7643,0.76445,319999999.0
2007-06-26 02:28:00,0.76445,0.7646,0.7643,0.7644,627299999.0
2007-06-26 02:29:00,0.7644,0.7646,0.76435,0.7646,413400005.0
2007-06-26 02:30:00,0.7646,0.7646,0.7644,0.7646,146599999.0
2007-06-26 02:31:00,0.76455,0.7646,0.7644,0.7646,364499999.0
2007-06-26 02:32:00,0.7646,0.7647,0.76455,0.7647,402500001.0
2007-06-26 02:33:00,0.7647,0.7648,0.7646,0.7647,194100001.0
2007-06-26 02:34:00,0.7647,0.7647,0.7647,0.7647,94400000.0
2007-06-26 02:35:00,0.7647,0.7647,0.7647,0.7647,223999997.0
2007-06-26 02:36:00,0.7647,0.7647,0.7645,0.7645,379900004.0
2007-06-26 02:37:00,0.7645,0.7646,0.7645,0.7645,298600000.0
2007-06-26 02:38:00,0.7645,0.7645,0.7645,0.7645,26800000.0
2007-06-26 02:39:00,0.7645,0.7645,0.76415,0.7642,627199994.0
2007-06-26 02:40:00,0.7642,0.7646,0.76415,0.7643,867500000.0
2007-06-26 02:41:00,0.7644,0.7646,0.7643,0.7646,1750000002.0
2007-06-26 02:42:00,0.7646,0.7646,0.7644,0.7646,938100009.0
2007-06-26 02:43:00,0.7646,0.7646,0.7644,0.7645,574500000.0
2007-06-26 02:44:00,0.7645,0.7645,0.7641,0.7642,344499999.0
2007-06-26 02:45:00,0.7642,0.7643,0.7642,0.7642,402399997.0
2007-06-26 02:46:00,0.7642,0.7644,0.7642,0.7643,607700005.0
2007-06-26 02:47:00,0.7643,0.7644,0.7643,0.7644,216600000.0
2007-06-26 02:48:00,0.7644,0.7644,0.7643,0.7644,103100003.0
2007-06-26 02:49:00,0.7644,0.7644,0.7641,0.7641,1031700008.0
2007-06-26 02:50:00,0.7641,0.7643,0.7641,0.7643,735900005.0
2007-06-26 02:51:00,0.7643,0.7643,0.7642,0.7643,238999999.0
2007-06-26 02:52:00,0.76425,0.7644,0.7642,0.76435,1523300009.0
2007-06-26 02:53:00,0.76435,0.7644,0.7642,0.7642,356599998.0
2007-06-26 02:54:00,0.76435,0.7644,0.7642,0.7644,694200005.0
2007-06-26 02:55:00,0.76435,0.7644,0.7642,0.7642,149700000.0
2007-06-26 02:56:00,0.7642,0.7644,0.7642,0.7644,223600000.0
2007-06-26 02:57:00,0.7644,0.7646,0.7644,0.7644,447199998.0
2007-06-26 02:58:00,0.7645,0.7646,0.7645,0.7646,25600000.0
2007-06-26 02:59:00,0.7646,0.7646,0.7645,0.7645,496499999.0
2007-06-26 03:00:00,0.76435,0.7648,0.76435,0.76455,419000000.0
2007-06-26 03:01:00,0.7646,0.7646,0.7645,0.7646,153900001.0
2007-06-26 03:02:00,0.7646,0.7646,0.7645,0.76455,95200002.0
2007-06-26 03:03:00,0.7645,0.7647,0.7645,0.7647,475700004.0
2007-06-26 03:04:00,0.7647,0.7648,0.7646,0.7648,430999998.0
2007-06-26 03:05:00,0.7648,0.7651,0.7647,0.765,1061700005.0
2007-06-26 03:06:00,0.7649,0.7651,0.7649,0.765,299199999.0
2007-06-26 03:07:00,0.7649,0.765,0.7648,0.7649,264200004.0
2007-06-26 03:08:00,0.7649,0.7649,0.7646,0.7647,778399995.0
2007-06-26 03:09:00,0.7648,0.7648,0.7647,0.7647,1028099996.0
2007-06-26 03:10:00,0.7648,0.7648,0.76455,0.76455,527299998.0
2007-06-26 03:11:00,0.76455,0.7648,0.7645,0.76475,341500000.0
2007-06-26 03:12:00,0.76475,0.76475,0.7645,0.7646,450100004.0
2007-06-26 03:13:00,0.7646,0.7647,0.7646,0.7646,1128399992.0
2007-06-26 03:14:00,0.7646,0.7647,0.7646,0.7646,270399999.0
2007-06-26 03:15:00,0.7646,0.7647,0.7646,0.7646,481099994.0
2007-06-26 03:16:00,0.7647,0.7647,0.7645,0.7646,316599995.0
2007-06-26 03:17:00,0.7646,0.7647,0.7645,0.7646,536399992.0
2007-06-26 03:18:00,0.7646,0.7647,0.7646,0.7646,130000000.0
2007-06-26 03:19:00,0.7646,0.7648,0.7646,0.7648,362900002.0
2007-06-26 03:20:00,0.7648,0.7648,0.7647,0.7647,105299999.0
2007-06-26 03:21:00,0.7647,0.7647,0.7647,0.7647,266399999.0
2007-06-26 03:22:00,0.7647,0.7647,0.7646,0.7647,180099999.0
2007-06-26 03:23:00,0.7647,0.7649,0.7647,0.7649,521100004.0
2007-06-26 03:24:00,0.7648,0.7649,0.76475,0.7648,340099998.0
2007-06-26 03:25:00,0.7648,0.76495,0.76475,0.7648,586700008.0
2007-06-26 03:26:00,0.7648,0.765,0.7648,0.765,86300001.0
2007-06-26 03:27:00,0.765,0.765,0.7649,0.765,47999998.0
2007-06-26 03:28:00,0.765,0.765,0.76485,0.76485,135100003.0
2007-06-26 03:29:00,0.7649,0.7649,0.7648,0.7648,285300000.0
2007-06-26 03:30:00,0.7648,0.7648,0.7647,0.7648,200999999.0
2007-06-26 03:31:00,0.7648,0.7648,0.7646,0.7647,343799999.0
2007-06-26 03:32:00,0.7647,0.7648,0.7647,0.7648,305600004.0
2007-06-26 03:33:00,0.7648,0.7648,0.7647,0.7648,203500003.0
2007-06-26 03:34:00,0.7647,0.7648,0.7647,0.7648,96499999.0
2007-06-26 03:35:00,0.7648,0.7648,0.7648,0.7648,19200000.0
2007-06-26 03:36:00,0.7648,0.7648,0.7646,0.7646,129900003.0
2007-06-26 03:37:00,0.7646,0.7647,0.7646,0.7647,77799999.0
2007-06-26 03:38:00,0.7646,0.765,0.7646,0.765,552999991.0
2007-06-26 03:39:00,0.765,0.765,0.7648,0.7649,693800008.0
2007-06-26 03:40:00,0.7649,0.7651,0.7649,0.7651,259200002.0
2007-06-26 03:41:00,0.7651,0.7651,0.765,0.7651,98900000.0
2007-06-26 03:42:00,0.7651,0.7651,0.7651,0.7651,193199997.0
2007-06-26 03:43:00,0.7651,0.7653,0.7651,0.7652,207199995.0
2007-06-26 03:44:00,0.7652,0.7652,0.7649,0.7649,154699999.0
2007-06-26 03:45:00,0.7648,0.7649,0.7647,0.7649,214600001.0
2007-06-26 03:46:00,0.7648,0.7651,0.7648,0.765,233100004.0
2007-06-26 03:47:00,0.7651,0.7651,0.7649,0.7649,90600002.0
2007-06-26 03:48:00,0.765,0.7652,0.765,0.7651,443000000.0
2007-06-26 03:49:00,0.76505,0.7652,0.76505,0.7651,259500002.0
2007-06-26 03:50:00,0.7651,0.7655,0.7651,0.7655,632699996.0
2007-06-26 03:51:00,0.7655,0.7655,0.7654,0.7654,536599999.0
2007-06-26 03:52:00,0.76555,0.7656,0.7654,0.7656,735300008.0
2007-06-26 03:53:00,0.7656,0.76565,0.7654,0.7654,954599983.0
2007-06-26 03:54:00,0.7655,0.7656,0.7653,0.76555,460600000.0
2007-06-26 03:55:00,0.76535,0.76555,0.7653,0.76555,143700000.0
2007-06-26 03:56:00,0.7656,0.7656,0.7653,0.7653,452599993.0
2007-06-26 03:57:00,0.7653,0.7654,0.7653,0.7654,262999995.0
2007-06-26 03:58:00,0.7654,0.7656,0.7654,0.7656,43400000.0
2007-06-26 03:59:00,0.7655,0.7656,0.7652,0.7654,750499995.0
2007-06-26 04:00:00,0.7654,0.76555,0.7653,0.76555,331600002.0
2007-06-26 04:01:00,0.76555,0.7656,0.7655,0.76555,124600002.0
2007-06-26 04:02:00,0.7656,0.76565,0.7655,0.76555,651800005.0
2007-06-26 04:03:00,0.7656,0.76565,0.7654,0.7654,197300000.0
2007-06-26 04:04:00,0.7655,0.76565,0.7655,0.76565,369600006.0
2007-06-26 04:05:00,0.76565,0.7657,0.7655,0.7657,283299998.0
2007-06-26 04:06:00,0.7656,0.7659,0.7656,0.7659,300999998.0
2007-06-26 04:07:00,0.7659,0.766,0.7659,0.766,539900001.0
2007-06-26 04:08:00,0.766,0.766,0.7658,0.7658,83600000.0
2007-06-26 04:09:00,0.7657,0.766,0.7657,0.766,905900006.0
2007-06-26 04:10:00,0.766,0.766,0.7658,0.7658,281200001.0
2007-06-26 04:11:00,0.766,0.7661,0.76585,0.766,863700001.0
2007-06-26 04:12:00,0.7659,0.7661,0.7659,0.7661,125000001.0
2007-06-26 04:13:00,0.7661,0.7661,0.7659,0.7659,115499997.0
2007-06-26 04:14:00,0.7659,0.76605,0.76585,0.76585,126599998.0
2007-06-26 04:15:00,0.7659,0.7662,0.7658,0.7662,643799998.0
2007-06-26 04:16:00,0.7662,0.7663,0.766,0.7663,590199996.0
2007-06-26 04:17:00,0.7662,0.7662,0.766,0.766,820299998.0
2007-06-26 04:18:00,0.7661,0.7662,0.7661,0.7662,460699999.0
2007-06-26 04:19:00,0.7662,0.76645,0.766,0.7664,1385800006.0
2007-06-26 04:20:00,0.7665,0.7666,0.7663,0.76645,1204699996.0
2007-06-26 04:21:00,0.7665,0.7665,0.7663,0.7664,275400001.0
2007-06-26 04:22:00,0.7664,0.7664,0.7661,0.7661,531300003.0
2007-06-26 04:23:00,0.7661,0.7662,0.7661,0.7662,227899996.0
2007-06-26 04:24:00,0.7662,0.7662,0.7662,0.7662,48800000.0
2007-06-26 04:25:00,0.7662,0.7663,0.7662,0.7663,148299999.0
2007-06-26 04:26:00,0.7662,0.7663,0.7662,0.7663,106899998.0
2007-06-26 04:27:00,0.76589,0.76616,0.76577,0.76603,284900002.0
2007-06-26 04:28:00,0.7663,0.76645,0.7662,0.76645,313399999.0
2007-06-26 04:29:00,0.76645,0.7665,0.7663,0.7663,293500003.0
2007-06-26 04:30:00,0.7664,0.7665,0.7662,0.7662,191600000.0
2007-06-26 04:31:00,0.7663,0.7663,0.7662,0.7663,69100000.0
2007-06-26 04:32:00,0.7663,0.76645,0.7663,0.7664,141800000.0
2007-06-26 04:33:00,0.7664,0.7664,0.7662,0.7662,237000000.0
2007-06-26 04:34:00,0.7662,0.76635,0.7662,0.76635,299600002.0
2007-06-26 04:35:00,0.7664,0.7664,0.76635,0.76635,12000000.0
2007-06-26 04:36:00,0.76635,0.7664,0.76635,0.7664,6200000.0
2007-06-26 04:37:00,0.76635,0.7665,0.7663,0.76645,707299998.0
2007-06-26 04:38:00,0.76645,0.76645,0.7662,0.7662,534500002.0
2007-06-26 04:39:00,0.7663,0.7665,0.7663,0.7665,392400005.0
2007-06-26 04:40:00,0.7665,0.7665,0.7664,0.7665,273899999.0
2007-06-26 04:41:00,0.7665,0.7665,0.7664,0.7665,89300000.0
2007-06-26 04:42:00,0.7664,0.7665,0.7664,0.7664,151700002.0
2007-06-26 04:43:00,0.7664,0.7664,0.7663,0.7664,50600001.0
2007-06-26 04:44:00,0.7664,0.7664,0.7663,0.7664,1000600008.0
2007-06-26 04:45:00,0.7664,0.7665,0.7664,0.76645,171499996.0
2007-06-26 04:46:00,0.7664,0.7664,0.7662,0.7663,264099999.0
2007-06-26 04:47:00,0.7663,0.7663,0.7661,0.7661,436699999.0
2007-06-26 04:48:00,0.7662,0.7664,0.7662,0.7663,316399999.0
2007-06-26 04:49:00,0.7663,0.7664,0.7662,0.7664,370000000.0
2007-06-26 04:50:00,0.7664,0.7664,0.76635,0.76635,134700000.0
2007-06-26 04:51:00,0.7664,0.7664,0.7662,0.7662,186100000.0
2007-06-26 04:52:00,0.7663,0.7663,0.7662,0.7662,193600002.0
2007-06-26 04:53:00,0.7662,0.76625,0.7662,0.76625,34900000.0
2007-06-26 04:54:00,0.7663,0.7663,0.7661,0.7661,70899999.0
2007-06-26 04:55:00,0.7663,0.7663,0.7662,0.7662,330800003.0
2007-06-26 04:56:00,0.7663,0.7665,0.7662,0.7665,235100000.0
2007-06-26 04:57:00,0.7665,0.7665,0.7665,0.7665,44300000.0
2007-06-26 04:58:00,0.7665,0.7666,0.7664,0.7665,626399999.0
2007-06-26 04:59:00,0.7665,0.7666,0.76645,0.7665,853600003.0
2007-06-26 05:00:00,0.7665,0.7665,0.7665,0.7665,12800000.0
2007-06-26 05:01:00,0.7665,0.7666,0.7664,0.7666,318300002.0
2007-06-26 05:02:00,0.7666,0.7666,0.7665,0.7665,70399999.0
2007-06-26 05:03:00,0.7665,0.7666,0.7665,0.7666,232400002.0
2007-06-26 05:04:00,0.7666,0.7666,0.7664,0.7664,852999998.0
2007-06-26 05:05:00,0.7664,0.7664,0.7663,0.7663,458000002.0
2007-06-26 05:06:00,0.7664,0.7664,0.7663,0.7663,345400002.0
2007-06-26 05:07:00,0.7663,0.7663,0.766,0.7663,750999997.0
2007-06-26 05:08:00,0.7663,0.7663,0.7654,0.7654,1122200006.0
2007-06-26 05:09:00,0.7655,0.766,0.7655,0.766,1078599991.0
2007-06-26 05:10:00,0.766,0.766,0.7656,0.7656,555899995.0
2007-06-26 05:11:00,0.7657,0.7657,0.7657,0.7657,385699992.0
2007-06-26 05:12:00,0.7657,0.7657,0.76555,0.76555,905800000.0
2007-06-26 05:13:00,0.76555,0.7657,0.76555,0.7657,1123400004.0
2007-06-26 05:14:00,0.7657,0.7658,0.7657,0.7657,1311400003.0
2007-06-26 05:15:00,0.7657,0.766,0.7657,0.7659,882800007.0
2007-06-26 05:16:00,0.7659,0.7659,0.7658,0.7658,964600009.0
2007-06-26 05:17:00,0.7659,0.7659,0.76585,0.76585,64800000.0
2007-06-26 05:18:00,0.7659,0.7659,0.7658,0.7658,180200001.0
2007-06-26 05:19:00,0.76575,0.7659,0.7656,0.7656,358599996.0
2007-06-26 05:20:00,0.7657,0.7657,0.7657,0.7657,11200000.0
2007-06-26 05:21:00,0.7657,0.7658,0.7657,0.7658,345500003.0
2007-06-26 05:22:00,0.7657,0.7658,0.7657,0.7657,214800003.0
2007-06-26 05:23:00,0.7657,0.76585,0.7656,0.7656,370999999.0
2007-06-26 05:24:00,0.7657,0.7661,0.7657,0.7659,700100000.0
2007-06-26 05:25:00,0.7659,0.7661,0.7658,0.7659,623800003.0
2007-06-26 05:26:00,0.7659,0.766,0.7659,0.7659,78199998.0
2007-06-26 05:27:00,0.7659,0.766,0.7659,0.7659,267199997.0
2007-06-26 05:28:00,0.7659,0.7659,0.7659,0.7659,329199997.0
2007-06-26 05:29:00,0.7659,0.7661,0.7659,0.7661,330600000.0
2007-06-26 05:30:00,0.7661,0.7661,0.7659,0.766,150800001.0
2007-06-26 05:31:00,0.766,0.7661,0.766,0.766,249400000.0
2007-06-26 05:32:00,0.766,0.766,0.7659,0.766,203499999.0
2007-06-26 05:33:00,0.766,0.766,0.76595,0.766,190200000.0
2007-06-26 05:34:00,0.766,0.766,0.766,0.766,22400000.0
2007-06-26 05:35:00,0.76582,0.76582,0.76562,0.76562,43200000.0
2007-06-26 05:36:00,0.7661,0.7661,0.766,0.7661,225099998.0
2007-06-26 05:37:00,0.7661,0.7662,0.7661,0.7662,207100000.0
2007-06-26 05:38:00,0.7662,0.7663,0.7662,0.7663,44600000.0
2007-06-26 05:39:00,0.7663,0.7665,0.7663,0.76635,193200000.0
2007-06-26 05:40:00,0.76635,0.7665,0.7662,0.7664,320000001.0
2007-06-26 05:41:00,0.76608,0.76618,0.76596,0.7661,161600000.0
2007-06-26 05:42:00,0.7664,0.7664,0.7663,0.7664,23900000.0
2007-06-26 05:43:00,0.7664,0.7664,0.7663,0.7663,56500000.0
2007-06-26 05:44:00,0.76599,0.76607,0.76579,0.76597,81800000.0
2007-06-26 05:45:00,0.7659,0.766,0.76589,0.7659,243100002.0
2007-06-26 05:46:00,0.7663,0.7664,0.7661,0.7661,699700000.0
2007-06-26 05:47:00,0.76589,0.76595,0.76569,0.76595,200500000.0
2007-06-26 05:48:00,0.7661,0.7663,0.7661,0.7663,423399997.0
2007-06-26 05:49:00,0.7663,0.7664,0.7662,0.7663,316000000.0
2007-06-26 05:50:00,0.7663,0.7665,0.7663,0.7664,404599999.0
2007-06-26 05:51:00,0.7665,0.7666,0.7663,0.7663,781100000.0
2007-06-26 05:52:00,0.7662,0.7665,0.7662,0.7665,565200006.0
2007-06-26 05:53:00,0.7665,0.7665,0.7664,0.7665,222699999.0
2007-06-26 05:54:00,0.76597,0.76621,0.76597,0.76615,168800000.0
2007-06-26 05:55:00,0.7665,0.7665,0.7665,0.7665,77800000.0
2007-06-26 05:56:00,0.7665,0.7666,0.7664,0.7665,465499996.0
2007-06-26 05:57:00,0.7665,0.7665,0.7662,0.7664,1079499999.0
2007-06-26 05:58:00,0.7664,0.7668,0.7664,0.7664,555800006.0
2007-06-26 05:59:00,0.7664,0.7666,0.7664,0.76645,506100009.0
2007-06-26 06:00:00,0.7665,0.7665,0.7661,0.7663,799600003.0
2007-06-26 06:01:00,0.7663,0.7665,0.7662,0.7665,612700003.0
2007-06-26 06:02:00,0.7665,0.7665,0.7664,0.7664,117000000.0
2007-06-26 06:03:00,0.7664,0.7665,0.7662,0.7664,814399998.0
2007-06-26 06:04:00,0.7664,0.7664,0.7662,0.7664,262999999.0
2007-06-26 06:05:00,0.7664,0.7665,0.7663,0.7664,827400007.0
2007-06-26 06:06:00,0.7664,0.7664,0.7662,0.7662,465399999.0
2007-06-26 06:07:00,0.7663,0.7664,0.76625,0.76635,126500000.0
2007-06-26 06:08:00,0.7664,0.7665,0.7663,0.7665,703299995.0
2007-06-26 06:09:00,0.7665,0.7668,0.7664,0.7668,972400002.0
2007-06-26 06:10:00,0.7668,0.7669,0.7666,0.7667,1111699994.0
2007-06-26 06:11:00,0.7667,0.7667,0.7665,0.7665,549199999.0
2007-06-26 06:12:00,0.7665,0.7671,0.7663,0.76675,890099995.0
2007-06-26 06:13:00,0.76675,0.76675,0.7664,0.7666,1011500004.0
2007-06-26 06:14:00,0.7665,0.7667,0.7665,0.7666,368599999.0
2007-06-26 06:15:00,0.7666,0.7667,0.7663,0.7664,469700001.0
2007-06-26 06:16:00,0.7665,0.7667,0.7665,0.7666,111600000.0
2007-06-26 06:17:00,0.7666,0.7667,0.7666,0.7667,172099999.0
2007-06-26 06:18:00,0.7667,0.7667,0.7665,0.7665,622300000.0
2007-06-26 06:19:00,0.7665,0.7667,0.7665,0.76665,108099998.0
2007-06-26 06:20:00,0.7665,0.7665,0.7664,0.7664,127700001.0
2007-06-26 06:21:00,0.7665,0.7665,0.7665,0.7665,58200000.0
2007-06-26 06:22:00,0.7665,0.7665,0.7665,0.7665,29000000.0
2007-06-26 06:23:00,0.7665,0.7667,0.7664,0.7667,122799999.0
2007-06-26 06:24:00,0.7667,0.7667,0.7664,0.7665,337900001.0
2007-06-26 06:25:00,0.7666,0.7667,0.7665,0.7666,208299999.0
2007-06-26 06:26:00,0.7666,0.7666,0.7665,0.7665,417000002.0
2007-06-26 06:27:00,0.7665,0.7666,0.7665,0.7666,271799999.0
2007-06-26 06:28:00,0.7666,0.7666,0.7666,0.7666,21500000.0
2007-06-26 06:29:00,0.7666,0.7666,0.7666,0.7666,27000000.0
2007-06-26 06:30:00,0.7666,0.7666,0.7664,0.7664,129699998.0
2007-06-26 06:31:00,0.7665,0.7667,0.7665,0.7667,289000000.0
2007-06-26 06:32:00,0.7667,0.7667,0.7665,0.7665,845799999.0
2007-06-26 06:33:00,0.7666,0.76675,0.7665,0.7665,209200002.0
2007-06-26 06:34:00,0.76617,0.7665,0.76616,0.7665,851300005.0
2007-06-26 06:35:00,0.7666,0.7667,0.7666,0.7667,78800000.0
2007-06-26 06:36:00,0.7663,0.76645,0.76621,0.7664,221299996.0
2007-06-26 06:37:00,0.7667,0.767,0.7666,0.767,417099998.0
2007-06-26 06:38:00,0.76695,0.767,0.7668,0.7668,208399997.0
2007-06-26 06:39:00,0.7667,0.7669,0.7667,0.7669,44700000.0
2007-06-26 06:40:00,0.76668,0.76676,0.76637,0.76637,99000002.0
2007-06-26 06:41:00,0.7669,0.7669,0.7667,0.7669,58600001.0
2007-06-26 06:42:00,0.76685,0.76685,0.76655,0.7668,433399996.0
2007-06-26 06:43:00,0.7668,0.7668,0.7666,0.7666,216200002.0
2007-06-26 06:44:00,0.7666,0.7668,0.7665,0.76675,119000001.0
2007-06-26 06:45:00,0.7667,0.7668,0.7667,0.7668,29300000.0
2007-06-26 06:46:00,0.76675,0.76675,0.7665,0.76655,262899996.0
2007-06-26 06:47:00,0.7667,0.7667,0.7666,0.7666,121100001.0
2007-06-26 06:48:00,0.7666,0.7669,0.7666,0.7669,661299994.0
2007-06-26 06:49:00,0.7669,0.7669,0.7668,0.7669,268600001.0
2007-06-26 06:50:00,0.7669,0.767,0.7668,0.767,170900000.0
2007-06-26 06:51:00,0.7668,0.7668,0.7668,0.7668,41500000.0
2007-06-26 06:52:00,0.7669,0.7669,0.7669,0.7669,48600001.0
2007-06-26 06:53:00,0.7669,0.7669,0.7669,0.7669,71700001.0
2007-06-26 06:54:00,0.7669,0.767,0.7668,0.7669,838699995.0
2007-06-26 06:55:00,0.7669,0.7669,0.7667,0.7668,393200003.0
2007-06-26 06:56:00,0.7668,0.767,0.7668,0.7669,566500007.0
2007-06-26 06:57:00,0.7669,0.767,0.7668,0.767,224600000.0
2007-06-26 06:58:00,0.7669,0.7672,0.7668,0.7672,644899993.0
2007-06-26 06:59:00,0.767,0.7674,0.767,0.7674,300900000.0
2007-06-26 07:00:00,0.7674,0.7674,0.7674,0.7674,4000000.0
2007-06-26 07:01:00,0.7674,0.7674,0.7672,0.7672,56000000.0
2007-06-26 07:02:00,0.7673,0.7673,0.7672,0.7672,159200002.0
2007-06-26 07:03:00,0.7672,0.7674,0.767,0.7674,1011000006.0
2007-06-26 07:04:00,0.7674,0.7674,0.7671,0.7671,231099993.0
2007-06-26 07:05:00,0.7673,0.7673,0.7673,0.7673,14400000.0
2007-06-26 07:06:00,0.7673,0.7673,0.7673,0.7673,112000000.0
2007-06-26 07:07:00,0.7673,0.7673,0.7671,0.7671,356399999.0
2007-06-26 07:08:00,0.7671,0.7671,0.767,0.767,426500001.0
2007-06-26 07:09:00,0.7669,0.7669,0.7669,0.7669,11200000.0
2007-06-26 07:10:00,0.767,0.7672,0.767,0.7672,241500000.0
2007-06-26 07:11:00,0.7672,0.7672,0.7671,0.7672,540599999.0
2007-06-26 07:12:00,0.7672,0.7672,0.7672,0.7672,15900000.0
2007-06-26 07:13:00,0.7672,0.7672,0.767,0.7672,557300000.0
2007-06-26 07:14:00,0.7672,0.7673,0.76705,0.7671,630300000.0
2007-06-26 07:15:00,0.76725,0.7673,0.7671,0.7672,363100002.0
2007-06-26 07:16:00,0.7672,0.7672,0.7671,0.7671,73500000.0
2007-06-26 07:17:00,0.7671,0.7672,0.7671,0.7671,97600000.0
2007-06-26 07:18:00,0.76715,0.7672,0.7667,0.7669,879100000.0
2007-06-26 07:19:00,0.7669,0.767,0.7667,0.7668,282499998.0
2007-06-26 07:20:00,0.7668,0.7669,0.7667,0.7667,412600000.0
2007-06-26 07:21:00,0.7667,0.7668,0.7666,0.7667,292899999.0
2007-06-26 07:22:00,0.7667,0.7667,0.7666,0.7667,472400005.0
2007-06-26 07:23:00,0.7667,0.7667,0.7666,0.7666,173200001.0
2007-06-26 07:24:00,0.7666,0.76695,0.7665,0.7667,998500002.0
2007-06-26 07:25:00,0.7667,0.7669,0.7666,0.76685,375900000.0
2007-06-26 07:26:00,0.7669,0.7671,0.7667,0.76695,233000002.0
2007-06-26 07:27:00,0.76695,0.767,0.7668,0.767,428800004.0
2007-06-26 07:28:00,0.767,0.7671,0.7668,0.767,722699997.0
2007-06-26 07:29:00,0.76695,0.7671,0.7669,0.767,345299997.0
2007-06-26 07:30:00,0.76695,0.76695,0.7668,0.7668,258299998.0
2007-06-26 07:31:00,0.7667,0.767,0.7667,0.767,298900000.0
2007-06-26 07:32:00,0.76695,0.76695,0.7668,0.7669,507799999.0
2007-06-26 07:33:00,0.7669,0.767,0.7668,0.767,193500001.0
2007-06-26 07:34:00,0.7669,0.7669,0.7667,0.7667,203099999.0
2007-06-26 07:35:00,0.7669,0.767,0.7669,0.7669,328300001.0
2007-06-26 07:36:00,0.7669,0.767,0.7669,0.7669,332499994.0
2007-06-26 07:37:00,0.7669,0.7669,0.7668,0.7668,163100001.0
2007-06-26 07:38:00,0.7668,0.7668,0.7667,0.7668,150599998.0
2007-06-26 07:39:00,0.7668,0.7668,0.7668,0.7668,64499999.0
2007-06-26 07:40:00,0.7667,0.7668,0.7667,0.76675,96299999.0
2007-06-26 07:41:00,0.7668,0.7668,0.7667,0.7667,75599999.0
2007-06-26 07:42:00,0.7668,0.7668,0.7667,0.7668,139100001.0
2007-06-26 07:43:00,0.7668,0.7668,0.7665,0.76675,638000000.0
2007-06-26 07:44:00,0.7668,0.7668,0.76665,0.76665,227500003.0
2007-06-26 07:45:00,0.76665,0.7667,0.7665,0.7667,302399999.0
2007-06-26 07:46:00,0.76638,0.76641,0.76615,0.7664,164000000.0
2007-06-26 07:47:00,0.7667,0.7668,0.7666,0.7667,486100001.0
2007-06-26 07:48:00,0.7667,0.7667,0.7666,0.7666,434200003.0
2007-06-26 07:49:00,0.7667,0.7667,0.7667,0.7667,51800001.0
2007-06-26 07:50:00,0.7667,0.7667,0.7667,0.7667,265099996.0
2007-06-26 07:51:00,0.7667,0.7669,0.7667,0.7668,289000001.0
2007-06-26 07:52:00,0.7668,0.7669,0.7667,0.7669,392199997.0
2007-06-26 07:53:00,0.7669,0.7669,0.7667,0.7667,95899997.0
2007-06-26 07:54:00,0.7667,0.7668,0.7667,0.7667,236800002.0
2007-06-26 07:55:00,0.7668,0.7669,0.7667,0.7669,562799998.0
2007-06-26 07:56:00,0.7668,0.7669,0.7668,0.7668,200100000.0
2007-06-26 07:57:00,0.7668,0.7669,0.7668,0.7669,369399996.0
2007-06-26 07:58:00,0.7668,0.7668,0.7668,0.7668,104000001.0
2007-06-26 07:59:00,0.7668,0.767,0.7668,0.7669,747600004.0
2007-06-26 08:00:00,0.7668,0.767,0.7667,0.7668,337400000.0
2007-06-26 08:01:00,0.7667,0.7668,0.7665,0.76655,1478100003.0
2007-06-26 08:02:00,0.76675,0.76675,0.7665,0.7666,833700003.0
2007-06-26 08:03:00,0.7666,0.7666,0.7665,0.7665,158200000.0
2007-06-26 08:04:00,0.7665,0.7666,0.7665,0.7666,141900000.0
2007-06-26 08:05:00,0.7666,0.7668,0.7666,0.7666,602699997.0
2007-06-26 08:06:00,0.7666,0.7666,0.7663,0.7664,990600005.0
2007-06-26 08:07:00,0.7664,0.7664,0.7664,0.7664,87500000.0
2007-06-26 08:08:00,0.7663,0.7665,0.7663,0.7663,395200007.0
2007-06-26 08:09:00,0.7665,0.7667,0.7664,0.7665,471200001.0
2007-06-26 08:10:00,0.7664,0.7666,0.7664,0.76645,324999999.0
2007-06-26 08:11:00,0.7665,0.7666,0.7665,0.7665,278499999.0
2007-06-26 08:12:00,0.7665,0.7666,0.76635,0.76655,329800002.0
2007-06-26 08:13:00,0.76655,0.76655,0.7664,0.7665,334800003.0
2007-06-26 08:14:00,0.7665,0.7666,0.7665,0.7666,126800000.0
2007-06-26 08:15:00,0.7666,0.7666,0.7663,0.7664,494999997.0
2007-06-26 08:16:00,0.7664,0.7665,0.76625,0.76645,467199995.0
2007-06-26 08:17:00,0.7665,0.7665,0.7664,0.7665,216800000.0
2007-06-26 08:18:00,0.7665,0.7666,0.7665,0.7665,92700000.0
2007-06-26 08:19:00,0.76611,0.76635,0.76606,0.76622,129300000.0
2007-06-26 08:20:00,0.7665,0.7665,0.7665,0.7665,279500003.0
2007-06-26 08:21:00,0.7665,0.7665,0.7663,0.7664,419500006.0
2007-06-26 08:22:00,0.7664,0.7665,0.7664,0.7665,92400001.0
2007-06-26 08:23:00,0.7665,0.7665,0.7664,0.7665,282600002.0
2007-06-26 08:24:00,0.7665,0.7665,0.7663,0.76645,324500002.0
2007-06-26 08:25:00,0.7665,0.7667,0.7664,0.7667,471000001.0
2007-06-26 08:26:00,0.7667,0.7667,0.7663,0.76655,863700001.0
2007-06-26 08:27:00,0.7666,0.7666,0.7665,0.7665,722199994.0
2007-06-26 08:28:00,0.7665,0.7666,0.7664,0.7664,1419100001.0
2007-06-26 08:29:00,0.7664,0.7665,0.7662,0.7664,1053099995.0
2007-06-26 08:30:00,0.7664,0.7664,0.7662,0.7663,985599998.0
2007-06-26 08:31:00,0.7663,0.7666,0.7662,0.7663,1588900010.0
2007-06-26 08:32:00,0.7668,0.7668,0.7662,0.7666,411699993.0
2007-06-26 08:33:00,0.7665,0.7666,0.7663,0.7666,411699993.0
2007-06-26 08:34:00,0.7665,0.76665,0.7663,0.7664,1941200001.0
2007-06-26 08:35:00,0.7664,0.7665,0.7662,0.7665,1713100001.0
2007-06-26 08:36:00,0.7665,0.7666,0.7663,0.76645,1008400006.0
2007-06-26 08:37:00,0.76645,0.7667,0.7664,0.7665,1111600003.0
2007-06-26 08:38:00,0.7664,0.7666,0.7664,0.7664,394799997.0
2007-06-26 08:39:00,0.7662,0.7664,0.76615,0.7664,394799997.0
2007-06-26 08:40:00,0.76635,0.7664,0.7662,0.76635,840300004.0
2007-06-26 08:41:00,0.76635,0.7666,0.7663,0.7664,1658500002.0
2007-06-26 08:42:00,0.7665,0.7666,0.7665,0.7666,1115300010.0
2007-06-26 08:43:00,0.7667,0.767,0.7667,0.7669,1592699998.0
2007-06-26 08:44:00,0.7668,0.767,0.7668,0.767,1560699996.0
2007-06-26 08:45:00,0.7669,0.7672,0.7668,0.76705,1489700010.0
2007-06-26 08:46:00,0.7673,0.7675,0.7671,0.7673,2032999996.0
2007-06-26 08:47:00,0.7674,0.7678,0.7673,0.7674,2032999996.0
2007-06-26 08:48:00,0.7674,0.7676,0.7672,0.7675,1653399996.0
2007-06-26 08:49:00,0.76755,0.7677,0.7673,0.76745,1863299993.0
2007-06-26 08:50:00,0.76745,0.7679,0.7673,0.7679,1737700000.0
2007-06-26 08:51:00,0.7678,0.7682,0.7673,0.7673,1884800007.0
2007-06-26 08:52:00,0.7675,0.7675,0.7673,0.7675,1884800007.0
2007-06-26 08:53:00,0.76755,0.7677,0.7674,0.76765,1884800007.0
2007-06-26 08:54:00,0.76765,0.7677,0.76735,0.7676,1505300007.0
2007-06-26 08:55:00,0.7676,0.7677,0.7675,0.7676,1278899996.0
2007-06-26 08:56:00,0.7675,0.76765,0.76745,0.7675,782700004.0
2007-06-26 08:57:00,0.7675,0.7677,0.7675,0.7677,618400000.0
2007-06-26 08:58:00,0.7676,0.7677,0.7674,0.7675,1363500001.0
2007-06-26 08:59:00,0.7675,0.76755,0.7673,0.7674,800799998.0
2007-06-26 09:00:00,0.7674,0.7675,0.7673,0.7675,634000000.0
2007-06-26 09:01:00,0.7675,0.7675,0.7673,0.7674,1501799996.0
2007-06-26 09:02:00,0.7674,0.7674,0.767,0.767,2028699999.0
2007-06-26 09:03:00,0.767,0.7673,0.767,0.7672,1694600000.0
2007-06-26 09:04:00,0.7672,0.7673,0.7671,0.7671,1327700008.0
2007-06-26 09:05:00,0.7671,0.7675,0.7671,0.7673,1901399998.0
2007-06-26 09:06:00,0.7672,0.7672,0.7666,0.7666,1901399998.0
2007-06-26 09:07:00,0.7666,0.7669,0.7666,0.7669,910900006.0
2007-06-26 09:08:00,0.7669,0.767,0.7668,0.767,821100000.0
2007-06-26 09:09:00,0.767,0.76705,0.7669,0.76695,752700001.0
2007-06-26 09:10:00,0.76695,0.7673,0.76695,0.7673,448900003.0
2007-06-26 09:11:00,0.7673,0.7673,0.7671,0.7671,281199999.0
2007-06-26 09:12:00,0.7671,0.7671,0.7669,0.767,357599997.0
2007-06-26 09:13:00,0.767,0.7671,0.7669,0.767,1530800004.0
2007-06-26 09:14:00,0.767,0.767,0.7668,0.7669,635900007.0
2007-06-26 09:15:00,0.7669,0.767,0.7668,0.767,339399996.0
2007-06-26 09:16:00,0.7669,0.7669,0.7668,0.7668,243899999.0
2007-06-26 09:17:00,0.7669,0.7671,0.7669,0.7671,448100004.0
2007-06-26 09:18:00,0.7671,0.7671,0.76675,0.7668,672100000.0
2007-06-26 09:19:00,0.7669,0.767,0.7668,0.7669,1571000013.0
2007-06-26 09:20:00,0.7669,0.767,0.7667,0.7669,1669599983.0
2007-06-26 09:21:00,0.7669,0.7669,0.76645,0.76655,1558599997.0
2007-06-26 09:22:00,0.7665,0.76665,0.76645,0.7665,535399998.0
2007-06-26 09:23:00,0.7665,0.7666,0.7665,0.76655,457600003.0
2007-06-26 09:24:00,0.7666,0.7669,0.76645,0.76685,696600004.0
2007-06-26 09:25:00,0.76695,0.76725,0.7668,0.7672,1799700001.0
2007-06-26 09:26:00,0.7672,0.7672,0.767,0.7672,1238000008.0
2007-06-26 09:27:00,0.7672,0.7676,0.7672,0.7672,2094100007.0
2007-06-26 09:28:00,0.7672,0.7674,0.76695,0.767,1651599997.0
2007-06-26 09:29:00,0.767,0.7672,0.7668,0.76695,1499400005.0
2007-06-26 09:30:00,0.76685,0.7672,0.76685,0.767,530799999.0
2007-06-26 09:31:00,0.767,0.7671,0.767,0.7671,81500000.0
2007-06-26 09:32:00,0.76657,0.76681,0.76652,0.76652,1448300002.0
2007-06-26 09:33:00,0.7671,0.7671,0.7671,0.7671,19200000.0
2007-06-26 09:34:00,0.7671,0.7671,0.7666,0.7668,1170600005.0
2007-06-26 09:35:00,0.7668,0.7669,0.7668,0.76685,588799987.0
2007-06-26 09:36:00,0.76685,0.7672,0.7667,0.7672,1234500004.0
2007-06-26 09:37:00,0.7672,0.7672,0.767,0.7672,889100007.0
2007-06-26 09:38:00,0.7672,0.7673,0.767,0.7672,1983200006.0
2007-06-26 09:39:00,0.7673,0.7673,0.767,0.7673,980600002.0
2007-06-26 09:40:00,0.76725,0.7674,0.7671,0.7672,533299996.0
2007-06-26 09:41:00,0.7673,0.7673,0.76725,0.76725,55000000.0
2007-06-26 09:42:00,0.7673,0.7673,0.7671,0.7671,855300008.0
2007-06-26 09:43:00,0.767,0.7672,0.767,0.7671,378999996.0
2007-06-26 09:44:00,0.7672,0.7672,0.7671,0.7671,45000002.0
2007-06-26 09:45:00,0.7672,0.7672,0.7669,0.767,1527000010.0
2007-06-26 09:46:00,0.7669,0.7672,0.76685,0.7672,1198200003.0
2007-06-26 09:47:00,0.7673,0.7673,0.7671,0.7673,1511599994.0
2007-06-26 09:48:00,0.7672,0.7673,0.7671,0.7673,1511599994.0
2007-06-26 09:49:00,0.7672,0.7673,0.7671,0.7673,894799998.0
2007-06-26 09:50:00,0.7673,0.7673,0.767,0.7672,626100003.0
2007-06-26 09:51:00,0.7672,0.7672,0.7671,0.7672,391399999.0
2007-06-26 09:52:00,0.7671,0.7672,0.767,0.76715,848199995.0
2007-06-26 09:53:00,0.7672,0.7672,0.7672,0.7672,192200000.0
2007-06-26 09:54:00,0.7672,0.7673,0.7671,0.7673,875299996.0
2007-06-26 09:55:00,0.7673,0.7673,0.7672,0.76725,367300000.0
2007-06-26 09:56:00,0.7673,0.7673,0.7671,0.7672,272800001.0
2007-06-26 09:57:00,0.76688,0.76702,0.76679,0.76691,79000002.0
2007-06-26 09:58:00,0.76661,0.76682,0.76652,0.76667,173000005.0
2007-06-26 09:59:00,0.7672,0.7672,0.7671,0.7671,8000000.0
2007-06-26 10:00:00,0.76705,0.7674,0.76664,0.76664,376000001.0
2007-06-26 10:01:00,0.7672,0.7672,0.7672,0.7672,4000000.0
2007-06-26 10:02:00,0.76711,0.76718,0.76675,0.76691,456100004.0
2007-06-26 10:03:00,0.7671,0.7671,0.7671,0.7671,4800000.0
2007-06-26 10:04:00,0.7672,0.7672,0.76695,0.7671,800700015.0
2007-06-26 10:05:00,0.7671,0.7672,0.767,0.767,217100007.0
2007-06-26 10:06:00,0.767,0.7672,0.767,0.76715,137500000.0
2007-06-26 10:07:00,0.7671,0.7671,0.7671,0.7671,69599998.0
2007-06-26 10:08:00,0.7672,0.7672,0.7671,0.7671,78399999.0
2007-06-26 10:09:00,0.7671,0.7671,0.7671,0.7671,136000000.0
2007-06-26 10:10:00,0.7671,0.7671,0.7669,0.7669,372499995.0
2007-06-26 10:11:00,0.767,0.76715,0.767,0.767,128300004.0
2007-06-26 10:12:00,0.767,0.76715,0.7669,0.7669,281100000.0
2007-06-26 10:13:00,0.767,0.76715,0.7669,0.7671,845900008.0
2007-06-26 10:14:00,0.7668,0.7671,0.7666,0.7666,924000000.0
2007-06-26 10:15:00,0.7666,0.767,0.7666,0.7668,924000000.0
2007-06-26 10:16:00,0.7668,0.7669,0.7667,0.7669,1003399996.0
2007-06-26 10:17:00,0.7669,0.767,0.76675,0.76685,523400002.0
2007-06-26 10:18:00,0.7669,0.7669,0.7666,0.7667,1104400004.0
2007-06-26 10:19:00,0.7667,0.7667,0.7664,0.7664,2062000006.0
2007-06-26 10:20:00,0.7664,0.7665,0.76625,0.7665,1292800000.0
2007-06-26 10:21:00,0.7665,0.7666,0.7665,0.7666,406900002.0
2007-06-26 10:22:00,0.7666,0.7666,0.7664,0.7664,394100003.0
2007-06-26 10:23:00,0.7664,0.7665,0.7663,0.7664,959299988.0
2007-06-26 10:24:00,0.7664,0.7667,0.7664,0.7666,2023599983.0
2007-06-26 10:25:00,0.7665,0.7665,0.7665,0.7665,190100002.0
2007-06-26 10:26:00,0.7665,0.7671,0.7665,0.7671,1741800008.0
2007-06-26 10:27:00,0.7671,0.7671,0.7669,0.7669,417400000.0
2007-06-26 10:28:00,0.7669,0.7669,0.7669,0.7669,40800000.0
2007-06-26 10:29:00,0.7669,0.767,0.7669,0.767,104800001.0
2007-06-26 10:30:00,0.767,0.767,0.76685,0.76685,134400000.0
2007-06-26 10:31:00,0.7669,0.767,0.7669,0.767,126100000.0
2007-06-26 10:32:00,0.767,0.76705,0.7669,0.7669,225599999.0
2007-06-26 10:33:00,0.767,0.7671,0.76685,0.7671,645800006.0
2007-06-26 10:34:00,0.7671,0.7671,0.76705,0.7671,62800000.0
2007-06-26 10:35:00,0.7671,0.7671,0.767,0.7671,491000000.0
2007-06-26 10:36:00,0.767,0.767,0.767,0.767,1382800007.0
2007-06-26 10:37:00,0.7676,0.7676,0.7674,0.7676,1382800007.0
2007-06-26 10:38:00,0.7676,0.7677,0.7676,0.7677,938200001.0
2007-06-26 10:39:00,0.7677,0.7679,0.76755,0.7678,1689699999.0
2007-06-26 10:40:00,0.7678,0.7682,0.7678,0.768,1665199996.0
2007-06-26 10:41:00,0.768,0.76815,0.76785,0.76815,1665199996.0
2007-06-26 10:42:00,0.76815,0.76815,0.7678,0.7678,1162099994.0
2007-06-26 10:43:00,0.7677,0.7679,0.7677,0.7678,777400003.0
2007-06-26 10:44:00,0.7678,0.7678,0.7676,0.7677,1330399998.0
2007-06-26 10:45:00,0.7677,0.7677,0.7675,0.7677,1584700003.0
2007-06-26 10:46:00,0.7677,0.7678,0.7676,0.7678,633899998.0
2007-06-26 10:47:00,0.7678,0.7678,0.7677,0.7678,646000006.0
2007-06-26 10:48:00,0.7678,0.7678,0.7677,0.76775,650600005.0
2007-06-26 10:49:00,0.7678,0.7679,0.7677,0.7679,827399997.0
2007-06-26 10:50:00,0.768,0.7684,0.768,0.7682,1434399996.0
2007-06-26 10:51:00,0.7682,0.7684,0.7681,0.7683,1434399996.0
2007-06-26 10:52:00,0.7682,0.7684,0.7682,0.7684,1410200004.0
2007-06-26 10:53:00,0.7682,0.7684,0.7682,0.7684,1410200004.0
2007-06-26 10:54:00,0.7686,0.7686,0.7684,0.7685,1410200004.0
2007-06-26 10:55:00,0.7684,0.7684,0.7684,0.7684,1410200004.0
2007-06-26 10:56:00,0.7684,0.7685,0.7681,0.7683,1410200004.0
2007-06-26 10:57:00,0.7683,0.7683,0.7681,0.7681,408500003.0
2007-06-26 10:58:00,0.7682,0.76835,0.7681,0.7681,1029300007.0
2007-06-26 10:59:00,0.7681,0.7682,0.768,0.7681,717299996.0
2007-06-26 11:00:00,0.7682,0.7682,0.76805,0.76805,971399998.0
2007-06-26 11:01:00,0.7681,0.76825,0.76805,0.7681,408699999.0
2007-06-26 11:02:00,0.7682,0.7682,0.7681,0.7682,101000000.0
2007-06-26 11:03:00,0.7681,0.76825,0.7681,0.7681,566000001.0
2007-06-26 11:04:00,0.7682,0.7682,0.7681,0.7681,353999997.0
2007-06-26 11:05:00,0.7681,0.7682,0.7679,0.76815,481600002.0
2007-06-26 11:06:00,0.76815,0.7682,0.7681,0.7681,396299998.0
2007-06-26 11:07:00,0.7681,0.7681,0.7681,0.7681,77600000.0
2007-06-26 11:08:00,0.7681,0.7681,0.76775,0.76775,816200004.0
2007-06-26 11:09:00,0.7678,0.7681,0.7678,0.7681,908399994.0
2007-06-26 11:10:00,0.7681,0.76815,0.7679,0.768,1291100003.0
2007-06-26 11:11:00,0.768,0.768,0.7678,0.76795,290700003.0
2007-06-26 11:12:00,0.76795,0.76795,0.7678,0.7678,283400000.0
2007-06-26 11:13:00,0.7678,0.76795,0.7678,0.7678,292200000.0
2007-06-26 11:14:00,0.7678,0.7678,0.7678,0.7678,380800002.0
2007-06-26 11:15:00,0.7678,0.7678,0.76765,0.7677,722600003.0
2007-06-26 11:16:00,0.76765,0.7679,0.76765,0.7677,327499997.0
2007-06-26 11:17:00,0.7677,0.7677,0.7673,0.7674,1788100007.0
2007-06-26 11:18:00,0.7674,0.76755,0.76735,0.76755,937399996.0
2007-06-26 11:19:00,0.76755,0.76755,0.7674,0.7675,279200002.0
2007-06-26 11:20:00,0.7675,0.7675,0.7673,0.7675,988100001.0
2007-06-26 11:21:00,0.7675,0.7675,0.7674,0.7675,68699999.0
2007-06-26 11:22:00,0.76745,0.7675,0.7673,0.7674,485400006.0
2007-06-26 11:23:00,0.7673,0.7673,0.7671,0.7673,492300002.0
2007-06-26 11:24:00,0.7671,0.7671,0.7666,0.7671,492300002.0
2007-06-26 11:25:00,0.7671,0.7672,0.767,0.76705,492300002.0
2007-06-26 11:26:00,0.7672,0.7673,0.76685,0.7671,1664900005.0
2007-06-26 11:27:00,0.7671,0.7671,0.767,0.767,531999996.0
2007-06-26 11:28:00,0.767,0.7672,0.767,0.767,1565500009.0
2007-06-26 11:29:00,0.767,0.7672,0.76675,0.7671,1889000012.0
2007-06-26 11:30:00,0.76705,0.76715,0.76685,0.7669,1057399997.0
2007-06-26 11:31:00,0.7669,0.7671,0.76685,0.7669,1299199999.0
2007-06-26 11:32:00,0.7671,0.7671,0.7668,0.767,1600399999.0
2007-06-26 11:33:00,0.7669,0.7669,0.7666,0.7667,1600399999.0
2007-06-26 11:34:00,0.76665,0.7668,0.76665,0.7667,941699997.0
2007-06-26 11:35:00,0.7667,0.76705,0.7667,0.767,903099994.0
2007-06-26 11:36:00,0.767,0.7672,0.767,0.7672,465799998.0
2007-06-26 11:37:00,0.7672,0.7672,0.7669,0.7669,397699999.0
2007-06-26 11:38:00,0.7669,0.7673,0.7669,0.767,727399999.0
2007-06-26 11:39:00,0.767,0.7673,0.767,0.7673,360199997.0
2007-06-26 11:40:00,0.7673,0.7673,0.7672,0.7673,304800005.0
2007-06-26 11:41:00,0.7673,0.7673,0.76705,0.76705,198299999.0
2007-06-26 11:42:00,0.7671,0.7672,0.767,0.767,251999998.0
2007-06-26 11:43:00,0.767,0.7672,0.767,0.7672,896499999.0
2007-06-26 11:44:00,0.7671,0.7672,0.76695,0.767,406800001.0
2007-06-26 11:45:00,0.767,0.7671,0.7669,0.7669,606199997.0
2007-06-26 11:46:00,0.7669,0.76715,0.7669,0.76715,946099998.0
2007-06-26 11:47:00,0.7671,0.7672,0.7671,0.7672,401900005.0
2007-06-26 11:48:00,0.7672,0.7672,0.767,0.767,165299999.0
2007-06-26 11:49:00,0.767,0.76725,0.767,0.7672,680700001.0
2007-06-26 11:50:00,0.7672,0.7673,0.7671,0.7673,696300004.0
2007-06-26 11:51:00,0.7673,0.7673,0.767,0.767,1162799999.0
2007-06-26 11:52:00,0.767,0.7671,0.76695,0.7671,730900000.0
2007-06-26 11:53:00,0.7671,0.7671,0.7668,0.767,1615299987.0
2007-06-26 11:54:00,0.76695,0.767,0.76675,0.7668,441500000.0
2007-06-26 11:55:00,0.7668,0.7669,0.7668,0.76685,464700003.0
2007-06-26 11:56:00,0.7669,0.7669,0.7667,0.7669,1128199992.0
2007-06-26 11:57:00,0.7669,0.7669,0.7667,0.7668,432100007.0
2007-06-26 11:58:00,0.7667,0.7669,0.7667,0.7669,81500002.0
2007-06-26 11:59:00,0.7669,0.7669,0.7666,0.7666,273199998.0
2007-06-26 12:00:00,0.7667,0.7667,0.7667,0.7667,40400002.0
2007-06-26 12:01:00,0.7668,0.7669,0.7668,0.7669,69200000.0
2007-06-26 12:02:00,0.7669,0.7669,0.7667,0.7669,211600003.0
2007-06-26 12:03:00,0.7669,0.7674,0.7669,0.7671,1572899998.0
2007-06-26 12:04:00,0.7672,0.7672,0.7672,0.7672,16800000.0
2007-06-26 12:05:00,0.76691,0.76699,0.76633,0.76633,844800000.0
2007-06-26 12:06:00,0.7672,0.7673,0.767,0.76725,349600001.0
2007-06-26 12:07:00,0.7673,0.7673,0.7671,0.7672,459400002.0
2007-06-26 12:08:00,0.7672,0.7672,0.7671,0.7672,348199996.0
2007-06-26 12:09:00,0.7672,0.76735,0.7672,0.76735,75099998.0
2007-06-26 12:10:00,0.76735,0.7674,0.76735,0.76735,59600000.0
2007-06-26 12:11:00,0.7674,0.7674,0.7673,0.7673,223799994.0
2007-06-26 12:12:00,0.7673,0.7673,0.7673,0.7673,35799999.0
2007-06-26 12:13:00,0.7673,0.76745,0.7673,0.76745,63899999.0
2007-06-26 12:14:00,0.76745,0.7675,0.7674,0.7674,62200000.0
2007-06-26 12:15:00,0.7674,0.768,0.7674,0.7675,978500003.0
2007-06-26 12:16:00,0.7675,0.76765,0.7675,0.7676,891999991.0
2007-06-26 12:17:00,0.7676,0.7676,0.7674,0.7674,447699997.0
2007-06-26 12:18:00,0.76765,0.7677,0.7675,0.7676,285199995.0
2007-06-26 12:19:00,0.7676,0.7676,0.7675,0.7675,114599999.0
2007-06-26 12:20:00,0.7675,0.7675,0.7675,0.7675,39000000.0
2007-06-26 12:21:00,0.7675,0.7676,0.7674,0.7675,236699994.0
2007-06-26 12:22:00,0.7675,0.7675,0.7675,0.7675,22299999.0
2007-06-26 12:23:00,0.76721,0.76748,0.7671,0.7671,90799997.0
2007-06-26 12:24:00,0.7675,0.76815,0.7675,0.76815,737599996.0
2007-06-26 12:25:00,0.76815,0.76815,0.76795,0.76795,361500000.0
2007-06-26 12:26:00,0.768,0.768,0.76775,0.76775,329200002.0
2007-06-26 12:27:00,0.76775,0.7678,0.7675,0.7676,505500002.0
2007-06-26 12:28:00,0.7677,0.7677,0.7676,0.7677,164900003.0
2007-06-26 12:29:00,0.7677,0.7677,0.7676,0.7677,175400000.0
2007-06-26 12:30:00,0.7676,0.7677,0.7676,0.7677,184299999.0
2007-06-26 12:31:00,0.7678,0.768,0.7677,0.7677,1582199999.0
2007-06-26 12:32:00,0.76785,0.7679,0.7675,0.7675,1582199999.0
2007-06-26 12:33:00,0.7675,0.7676,0.7675,0.7676,321300003.0
2007-06-26 12:34:00,0.7676,0.768,0.7676,0.7677,353200004.0
2007-06-26 12:35:00,0.7678,0.768,0.7676,0.768,1279299998.0
2007-06-26 12:36:00,0.768,0.7682,0.7677,0.7682,884000007.0
2007-06-26 12:37:00,0.768,0.7683,0.7679,0.7683,1177799991.0
2007-06-26 12:38:00,0.7683,0.7683,0.7679,0.76825,1933699989.0
2007-06-26 12:39:00,0.7683,0.7683,0.7682,0.7682,149600001.0
2007-06-26 12:40:00,0.7682,0.7682,0.76805,0.76805,848499998.0
2007-06-26 12:41:00,0.7681,0.76825,0.76805,0.7682,882200002.0
2007-06-26 12:42:00,0.7681,0.76825,0.7681,0.7681,617299996.0
2007-06-26 12:43:00,0.7681,0.7684,0.7681,0.7683,399500002.0
2007-06-26 12:44:00,0.7683,0.7683,0.76825,0.7683,134400000.0
2007-06-26 12:45:00,0.7683,0.7683,0.768,0.768,612400004.0
2007-06-26 12:46:00,0.768,0.768,0.7679,0.7679,297000004.0
2007-06-26 12:47:00,0.76767,0.7678,0.7671,0.76748,1273499999.0
2007-06-26 12:48:00,0.7679,0.7679,0.7678,0.7678,279300002.0
2007-06-26 12:49:00,0.7678,0.7678,0.76745,0.76745,698300005.0
2007-06-26 12:50:00,0.76701,0.76754,0.76697,0.76723,241800000.0
2007-06-26 12:51:00,0.7676,0.7676,0.7676,0.7676,512399994.0
2007-06-26 12:52:00,0.7676,0.7677,0.7676,0.7677,35800000.0
2007-06-26 12:53:00,0.7677,0.7679,0.7676,0.7679,218200000.0
2007-06-26 12:54:00,0.7679,0.7679,0.76765,0.7679,111899999.0
2007-06-26 12:55:00,0.7679,0.7681,0.76775,0.7681,421500001.0
2007-06-26 12:56:00,0.7682,0.7684,0.76815,0.76815,603899999.0
2007-06-26 12:57:00,0.7682,0.7682,0.7682,0.7682,48000000.0
2007-06-26 12:58:00,0.7683,0.7684,0.7681,0.7681,535100001.0
2007-06-26 12:59:00,0.7682,0.7682,0.7678,0.7678,1517400001.0
2007-06-26 13:00:00,0.7678,0.7686,0.7678,0.7685,1517400001.0
2007-06-26 13:01:00,0.7685,0.7685,0.7683,0.7685,1118000005.0
2007-06-26 13:02:00,0.76845,0.7685,0.76835,0.7685,749800002.0
2007-06-26 13:03:00,0.7685,0.7685,0.7684,0.7684,324200000.0
2007-06-26 13:04:00,0.7684,0.7685,0.7682,0.7683,487899997.0
2007-06-26 13:05:00,0.7683,0.7683,0.768,0.76815,911799990.0
2007-06-26 13:06:00,0.76815,0.7683,0.76805,0.7681,1121700009.0
2007-06-26 13:07:00,0.7681,0.7681,0.7675,0.7677,1890500005.0
2007-06-26 13:08:00,0.7677,0.7679,0.7677,0.7678,341200002.0
2007-06-26 13:09:00,0.7678,0.7679,0.7677,0.7677,986599993.0
2007-06-26 13:10:00,0.7677,0.7681,0.7677,0.768,782600008.0
2007-06-26 13:11:00,0.768,0.7682,0.768,0.768,756400001.0
2007-06-26 13:12:00,0.768,0.7681,0.768,0.768,269300003.0
2007-06-26 13:14:00,0.768,0.7683,0.768,0.7683,265400003.0
2007-06-26 13:15:00,0.7683,0.7685,0.7683,0.7685,1195099997.0
2007-06-26 13:16:00,0.7685,0.7687,0.7685,0.7686,992100005.0
2007-06-26 13:17:00,0.7686,0.7686,0.7683,0.7686,745999995.0
2007-06-26 13:18:00,0.7686,0.7689,0.7686,0.7686,1749699996.0
2007-06-26 13:19:00,0.7685,0.7686,0.76845,0.7685,612800007.0
2007-06-26 13:20:00,0.7685,0.7685,0.7683,0.7684,910399997.0
2007-06-26 13:21:00,0.7684,0.7684,0.7683,0.7683,265699997.0
2007-06-26 13:22:00,0.7683,0.7685,0.7683,0.7684,236000001.0
2007-06-26 13:23:00,0.7684,0.7685,0.7681,0.7682,776099997.0
2007-06-26 13:24:00,0.76815,0.7682,0.768,0.7682,676200010.0
2007-06-26 13:25:00,0.7682,0.7682,0.7682,0.7682,42400000.0
2007-06-26 13:26:00,0.76825,0.76845,0.7682,0.7683,337400001.0
2007-06-26 13:27:00,0.7683,0.7684,0.7681,0.7682,592500001.0
2007-06-26 13:28:00,0.7682,0.7682,0.7681,0.7682,282600002.0
2007-06-26 13:29:00,0.7682,0.7682,0.7682,0.7682,31100000.0
2007-06-26 13:30:00,0.7682,0.7683,0.7682,0.7683,245600002.0
2007-06-26 13:31:00,0.7683,0.7683,0.7683,0.7683,93999998.0
2007-06-26 13:32:00,0.7683,0.7683,0.7683,0.7683,22299999.0
2007-06-26 13:33:00,0.7683,0.7683,0.7683,0.7683,387199997.0
2007-06-26 13:34:00,0.76825,0.7683,0.76825,0.7683,31700000.0
2007-06-26 13:35:00,0.76798,0.76808,0.76779,0.7678,198700003.0
2007-06-26 13:36:00,0.76783,0.76796,0.76764,0.76796,186000003.0
2007-06-26 13:37:00,0.7683,0.7683,0.7681,0.7682,482200000.0
2007-06-26 13:38:00,0.76815,0.7682,0.768,0.768,235100004.0
2007-06-26 13:39:00,0.7679,0.7682,0.7679,0.7681,1020900003.0
2007-06-26 13:40:00,0.76804,0.76843,0.76748,0.76806,777299999.0
2007-06-26 13:41:00,0.7681,0.7682,0.7681,0.7682,269400004.0
2007-06-26 13:42:00,0.7682,0.7682,0.7682,0.7682,16000000.0
2007-06-26 13:43:00,0.7682,0.7682,0.768,0.7681,306599997.0
2007-06-26 13:44:00,0.7681,0.7682,0.76805,0.76805,366999997.0
2007-06-26 13:45:00,0.7681,0.7681,0.7681,0.7681,62200000.0
2007-06-26 13:46:00,0.7681,0.7683,0.7681,0.7683,214000000.0
2007-06-26 13:47:00,0.7683,0.7683,0.7683,0.7683,10900000.0
2007-06-26 13:48:00,0.7683,0.7683,0.7683,0.7683,800000.0
2007-06-26 13:49:00,0.7683,0.7683,0.7681,0.7682,173900003.0
2007-06-26 13:50:00,0.7682,0.7682,0.76815,0.7682,72000000.0
2007-06-26 13:51:00,0.7682,0.7682,0.7681,0.7681,63800000.0
2007-06-26 13:52:00,0.76783,0.76792,0.76762,0.76762,86400000.0
2007-06-26 13:53:00,0.76763,0.7679,0.76763,0.76787,187200000.0
2007-06-26 13:54:00,0.7682,0.7682,0.768,0.768,149399998.0
2007-06-26 13:55:00,0.7681,0.7681,0.7681,0.7681,162799999.0
2007-06-26 13:56:00,0.7681,0.7683,0.7681,0.7683,464900001.0
2007-06-26 13:57:00,0.7683,0.7683,0.7681,0.7683,291000003.0
2007-06-26 13:58:00,0.7683,0.7684,0.7681,0.7682,843300001.0
2007-06-26 13:59:00,0.7682,0.7682,0.76795,0.768,314199997.0
2007-06-26 14:00:00,0.768,0.76815,0.768,0.76815,326199999.0
2007-06-26 14:01:00,0.7681,0.7682,0.7681,0.7682,152599999.0
2007-06-26 14:02:00,0.76815,0.7682,0.76805,0.7681,155899999.0
2007-06-26 14:03:00,0.76783,0.76788,0.76755,0.76785,424500003.0
2007-06-26 14:04:00,0.7681,0.7681,0.7679,0.7679,325400005.0
2007-06-26 14:05:00,0.768,0.7681,0.7679,0.768,563500002.0
2007-06-26 14:06:00,0.768,0.768,0.7679,0.76795,201400000.0
2007-06-26 14:07:00,0.768,0.768,0.76795,0.76795,31200000.0
2007-06-26 14:08:00,0.76795,0.768,0.7679,0.7679,186800000.0
2007-06-26 14:09:00,0.7679,0.768,0.7678,0.7679,660699999.0
2007-06-26 14:10:00,0.7679,0.7679,0.7679,0.7679,51799999.0
2007-06-26 14:11:00,0.7679,0.7679,0.7677,0.7677,377000000.0
2007-06-26 14:12:00,0.7677,0.7677,0.76765,0.76765,105199998.0
2007-06-26 14:13:00,0.7678,0.7678,0.7678,0.7678,36600000.0
2007-06-26 14:14:00,0.7678,0.7678,0.7678,0.7678,46500000.0
2007-06-26 14:15:00,0.7678,0.7678,0.76775,0.76775,19400000.0
2007-06-26 14:16:00,0.7678,0.7678,0.7677,0.7677,178699998.0
2007-06-26 14:17:00,0.76738,0.76746,0.76707,0.76713,211400003.0
2007-06-26 14:18:00,0.7677,0.7677,0.7674,0.76765,1206900008.0
2007-06-26 14:19:00,0.7677,0.7678,0.76755,0.7678,751000004.0
2007-06-26 14:20:00,0.76775,0.768,0.7677,0.76795,1206400002.0
2007-06-26 14:21:00,0.768,0.768,0.768,0.768,28700001.0
2007-06-26 14:22:00,0.768,0.7681,0.768,0.76805,167099998.0
2007-06-26 14:23:00,0.7681,0.7681,0.7681,0.7681,72700000.0
2007-06-26 14:24:00,0.7681,0.7682,0.768,0.7682,250600002.0
2007-06-26 14:25:00,0.7682,0.7682,0.768,0.7681,529400003.0
2007-06-26 14:26:00,0.7681,0.7681,0.7681,0.7681,22400000.0
2007-06-26 14:27:00,0.7681,0.7681,0.768,0.7681,134700001.0
2007-06-26 14:28:00,0.76759,0.76783,0.76744,0.76783,117399997.0
2007-06-26 14:29:00,0.7681,0.7681,0.7681,0.7681,27100000.0
2007-06-26 14:30:00,0.7681,0.7682,0.7677,0.7678,472800003.0
2007-06-26 14:31:00,0.7678,0.7679,0.76755,0.76755,1329200009.0
2007-06-26 14:32:00,0.7677,0.7679,0.76755,0.7678,1620200021.0
2007-06-26 14:33:00,0.7678,0.768,0.76775,0.7678,673899997.0
2007-06-26 14:34:00,0.7678,0.7679,0.7678,0.7678,532300004.0
2007-06-26 14:35:00,0.7678,0.7678,0.76755,0.7677,972800000.0
2007-06-26 14:36:00,0.76765,0.7677,0.76765,0.76765,127200001.0
2007-06-26 14:37:00,0.7677,0.7679,0.7677,0.7677,494500002.0
2007-06-26 14:38:00,0.7677,0.7678,0.7677,0.7678,248400001.0
2007-06-26 14:39:00,0.7678,0.768,0.7677,0.768,332500001.0
2007-06-26 14:40:00,0.768,0.7684,0.768,0.7684,878099997.0
2007-06-26 14:41:00,0.7684,0.76845,0.7682,0.76835,880899992.0
2007-06-26 14:42:00,0.7684,0.7686,0.76825,0.76855,655700005.0
2007-06-26 14:43:00,0.76855,0.7686,0.7684,0.7686,895800002.0
2007-06-26 14:44:00,0.76855,0.7686,0.76835,0.7686,973499996.0
2007-06-26 14:45:00,0.7686,0.7691,0.7686,0.7691,674099998.0
2007-06-26 14:46:00,0.7689,0.7691,0.7689,0.7691,772500003.0
2007-06-26 14:47:00,0.7691,0.7691,0.7689,0.7691,772500003.0
2007-06-26 14:48:00,0.7691,0.7691,0.76875,0.76875,842300008.0
2007-06-26 14:49:00,0.76875,0.7688,0.7685,0.7686,993799999.0
2007-06-26 14:50:00,0.7686,0.7689,0.7686,0.76885,268700001.0
2007-06-26 14:51:00,0.76875,0.7689,0.7684,0.7687,1129999991.0
2007-06-26 14:52:00,0.7687,0.7687,0.7684,0.7684,1145400007.0
2007-06-26 14:53:00,0.76835,0.7685,0.76835,0.7684,580000004.0
2007-06-26 14:54:00,0.7684,0.7687,0.7684,0.7685,566999997.0
2007-06-26 14:55:00,0.7685,0.7686,0.7684,0.7685,862799999.0
2007-06-26 14:56:00,0.7685,0.7685,0.76825,0.76825,623399996.0
2007-06-26 14:57:00,0.7683,0.7683,0.7679,0.7681,1127799987.0
2007-06-26 14:58:00,0.7681,0.7682,0.76795,0.76805,693700001.0
2007-06-26 14:59:00,0.7681,0.7682,0.7681,0.7681,361399999.0
2007-06-26 15:00:00,0.7675,0.768,0.7673,0.7675,1299000001.0
2007-06-26 15:01:00,0.7675,0.7679,0.7675,0.7678,1299000001.0
2007-06-26 15:02:00,0.7678,0.7679,0.7676,0.7678,1362699999.0
2007-06-26 15:03:00,0.7678,0.768,0.76755,0.768,1271700003.0
2007-06-26 15:04:00,0.76795,0.768,0.76775,0.7679,617900001.0
2007-06-26 15:05:00,0.7679,0.7679,0.7677,0.7677,786299999.0
2007-06-26 15:06:00,0.7677,0.76785,0.7675,0.76785,1602700027.0
2007-06-26 15:07:00,0.7678,0.768,0.7678,0.768,695899996.0
2007-06-26 15:08:00,0.76795,0.76795,0.7677,0.7677,695899996.0
2007-06-26 15:09:00,0.76765,0.7678,0.76765,0.7677,251800000.0
2007-06-26 15:10:00,0.76765,0.768,0.76765,0.7679,901800006.0
2007-06-26 15:11:00,0.76805,0.76815,0.7678,0.768,932200003.0
2007-06-26 15:12:00,0.768,0.7682,0.768,0.7682,1265900002.0
2007-06-26 15:13:00,0.7682,0.7682,0.7681,0.7681,319200002.0
2007-06-26 15:14:00,0.7681,0.7681,0.7678,0.768,1273999995.0
2007-06-26 15:15:00,0.7679,0.7679,0.7675,0.7676,1224099996.0
2007-06-26 15:16:00,0.7676,0.7676,0.76755,0.7676,203599995.0
2007-06-26 15:17:00,0.7676,0.768,0.7676,0.768,514200002.0
2007-06-26 15:18:00,0.76795,0.768,0.7678,0.768,527500000.0
2007-06-26 15:19:00,0.7679,0.7681,0.7678,0.7681,251499995.0
2007-06-26 15:20:00,0.7681,0.7681,0.768,0.768,179400000.0
2007-06-26 15:21:00,0.768,0.7683,0.768,0.7683,830399992.0
2007-06-26 15:22:00,0.7683,0.7683,0.76785,0.7679,1311800001.0
2007-06-26 15:23:00,0.7679,0.7681,0.76775,0.7678,550899999.0
2007-06-26 15:24:00,0.7679,0.768,0.7679,0.768,37500000.0
2007-06-26 15:25:00,0.76795,0.768,0.7678,0.768,149400001.0
2007-06-26 15:26:00,0.768,0.768,0.7679,0.7679,43900000.0
2007-06-26 15:27:00,0.7681,0.7683,0.768,0.76825,973300001.0
2007-06-26 15:28:00,0.7683,0.7684,0.76815,0.76815,466599998.0
2007-06-26 15:29:00,0.7682,0.7683,0.76815,0.7682,395300001.0
2007-06-26 15:30:00,0.7682,0.7686,0.7682,0.7685,608099995.0
2007-06-26 15:31:00,0.76845,0.7686,0.768,0.7681,810699994.0
2007-06-26 15:32:00,0.7682,0.7683,0.7681,0.7681,1049500002.0
2007-06-26 15:33:00,0.7681,0.7682,0.76795,0.76795,1419200018.0
2007-06-26 15:34:00,0.768,0.7681,0.768,0.7681,752600000.0
2007-06-26 15:35:00,0.7681,0.7682,0.76795,0.76815,612599999.0
2007-06-26 15:36:00,0.7682,0.7682,0.7682,0.7682,16000000.0
2007-06-26 15:37:00,0.7682,0.7682,0.768,0.768,1517399993.0
2007-06-26 15:38:00,0.768,0.768,0.768,0.768,69300000.0
2007-06-26 15:39:00,0.7681,0.7683,0.768,0.7682,564899998.0
2007-06-26 15:40:00,0.7682,0.7682,0.76765,0.76765,1477700008.0
2007-06-26 15:41:00,0.7677,0.7677,0.76735,0.7677,1574399994.0
2007-06-26 15:42:00,0.76765,0.7677,0.76755,0.7677,315999997.0
2007-06-26 15:43:00,0.7677,0.7677,0.7673,0.7676,1402899999.0
2007-06-26 15:44:00,0.7676,0.7677,0.7674,0.7677,607000003.0
2007-06-26 15:45:00,0.7677,0.7677,0.76745,0.7677,858500003.0
2007-06-26 15:46:00,0.76765,0.76765,0.76765,0.76765,8000000.0
2007-06-26 15:47:00,0.7676,0.7677,0.7676,0.7677,225000000.0
2007-06-26 15:48:00,0.76752,0.76752,0.76696,0.76738,224699995.0
2007-06-26 15:49:00,0.7677,0.7677,0.7677,0.7677,32000000.0
2007-06-26 15:50:00,0.7677,0.7677,0.7676,0.7677,243700002.0
2007-06-26 15:51:00,0.7677,0.7677,0.7676,0.7676,886599996.0
2007-06-26 15:52:00,0.7676,0.7677,0.7675,0.7677,838700000.0
2007-06-26 15:53:00,0.7677,0.7677,0.7675,0.7677,1277800006.0
2007-06-26 15:54:00,0.7677,0.7677,0.7675,0.7676,889700001.0
2007-06-26 15:55:00,0.7676,0.7676,0.7674,0.7675,930900006.0
2007-06-26 15:56:00,0.7675,0.7675,0.76725,0.76735,1206799992.0
2007-06-26 15:57:00,0.7674,0.7675,0.7673,0.7674,763999998.0
2007-06-26 15:58:00,0.7674,0.7675,0.7674,0.7675,218600000.0
2007-06-26 15:59:00,0.7675,0.7675,0.76735,0.7674,432799999.0
2007-06-26 16:00:00,0.76735,0.7677,0.76735,0.7677,1187800005.0
2007-06-26 16:01:00,0.7677,0.7677,0.7674,0.7675,1421900002.0
2007-06-26 16:02:00,0.7676,0.7677,0.7673,0.7677,1624400018.0
2007-06-26 16:03:00,0.7677,0.7677,0.7672,0.7672,1237200004.0
2007-06-26 16:04:00,0.76715,0.7673,0.76695,0.7672,806999992.0
2007-06-26 16:05:00,0.7672,0.76735,0.7672,0.7672,892499995.0
2007-06-26 16:06:00,0.7674,0.7677,0.7674,0.7676,1483999990.0
2007-06-26 16:07:00,0.7676,0.7676,0.7673,0.7673,1659999989.0
2007-06-26 16:08:00,0.7673,0.7675,0.76725,0.7673,500099995.0
2007-06-26 16:09:00,0.7673,0.7676,0.76725,0.7676,1877399997.0
2007-06-26 16:10:00,0.7675,0.768,0.76745,0.768,681700001.0
2007-06-26 16:11:00,0.768,0.7682,0.7679,0.7681,871500001.0
2007-06-26 16:12:00,0.7681,0.7682,0.7677,0.7678,1054399996.0
2007-06-26 16:13:00,0.7678,0.76795,0.7677,0.7677,1775300000.0
2007-06-26 16:14:00,0.7677,0.7677,0.7674,0.7674,529099997.0
2007-06-26 16:15:00,0.7674,0.7675,0.7674,0.7675,590699995.0
2007-06-26 16:16:00,0.7675,0.7675,0.7673,0.7675,923400005.0
2007-06-26 16:17:00,0.76745,0.76755,0.76735,0.7674,1230300005.0
2007-06-26 16:18:00,0.7674,0.7674,0.7673,0.7673,416300000.0
2007-06-26 16:19:00,0.7671,0.7671,0.7668,0.7668,1428100004.0
2007-06-26 16:20:00,0.7664,0.7668,0.7664,0.7666,1428100004.0
2007-06-26 16:21:00,0.7667,0.7667,0.7665,0.7666,1428100004.0
2007-06-26 16:22:00,0.7666,0.7667,0.7664,0.76665,1878599993.0
2007-06-26 16:23:00,0.76665,0.7667,0.7665,0.7665,1623099988.0
2007-06-26 16:24:00,0.7665,0.7666,0.7665,0.7665,776700003.0
2007-06-26 16:25:00,0.7665,0.767,0.7665,0.7669,1460399997.0
2007-06-26 16:26:00,0.76685,0.7669,0.7667,0.7669,1141200006.0
2007-06-26 16:27:00,0.7669,0.767,0.7668,0.767,362500001.0
2007-06-26 16:28:00,0.767,0.767,0.7667,0.76675,938900010.0
2007-06-26 16:29:00,0.7668,0.7668,0.76635,0.7664,1261000000.0
2007-06-26 16:30:00,0.7665,0.76675,0.7664,0.7666,2038499994.0
2007-06-26 16:31:00,0.7666,0.7666,0.76625,0.76645,2002499995.0
2007-06-26 16:32:00,0.7665,0.7666,0.7663,0.7664,838799997.0
2007-06-26 16:33:00,0.7664,0.7665,0.76635,0.7665,213799999.0
2007-06-26 16:34:00,0.7665,0.7666,0.76635,0.7665,732300000.0
2007-06-26 16:35:00,0.7666,0.767,0.7666,0.7669,1458700007.0
2007-06-26 16:36:00,0.7669,0.7673,0.7669,0.7673,1264100005.0
2007-06-26 16:37:00,0.7673,0.7673,0.76725,0.76725,22700000.0
2007-06-26 16:38:00,0.7673,0.7675,0.7673,0.7674,167900000.0
2007-06-26 16:39:00,0.7674,0.7676,0.7674,0.7676,576700004.0
2007-06-26 16:40:00,0.7675,0.7675,0.7671,0.7671,1518900009.0
2007-06-26 16:41:00,0.7671,0.7673,0.76705,0.7673,1050299999.0
2007-06-26 16:42:00,0.7673,0.7674,0.7672,0.7674,801299987.0
2007-06-26 16:43:00,0.7674,0.7677,0.7673,0.7676,2069099983.0
2007-06-26 16:44:00,0.7676,0.7677,0.7675,0.7677,1197399992.0
2007-06-26 16:45:00,0.7677,0.7677,0.7673,0.7674,875100000.0
2007-06-26 16:46:00,0.7674,0.7675,0.7674,0.7675,143000001.0
2007-06-26 16:47:00,0.7675,0.7675,0.7673,0.7675,583599988.0
2007-06-26 16:48:00,0.7675,0.7675,0.7675,0.7675,37000000.0
2007-06-26 16:49:00,0.7675,0.7675,0.76745,0.76745,77600000.0
2007-06-26 16:50:00,0.76745,0.7675,0.76745,0.7675,117600000.0
2007-06-26 16:51:00,0.7675,0.7675,0.7675,0.7675,3200000.0
2007-06-26 16:52:00,0.76723,0.76763,0.76689,0.76763,75300000.0
2007-06-26 16:53:00,0.7675,0.7675,0.76745,0.76745,1065599999.0
2007-06-26 16:54:00,0.76745,0.76745,0.7674,0.7674,23200000.0
2007-06-26 16:55:00,0.76745,0.7675,0.7674,0.76745,139400000.0
2007-06-26 16:56:00,0.76745,0.76745,0.7672,0.76745,577599996.0
2007-06-26 16:57:00,0.76745,0.7675,0.7674,0.7674,165300000.0
2007-06-26 16:58:00,0.76745,0.76745,0.7672,0.76735,346899997.0
2007-06-26 16:59:00,0.76745,0.7675,0.7672,0.7673,556700001.0
2007-06-26 17:00:00,0.7673,0.7674,0.76715,0.76735,716099996.0
2007-06-26 17:01:00,0.7674,0.7674,0.76725,0.76735,33300000.0
2007-06-26 17:02:00,0.76735,0.7674,0.76685,0.76685,674700001.0
2007-06-26 17:03:00,0.76685,0.7671,0.7668,0.76705,925300003.0
2007-06-26 17:05:00,0.76705,0.76705,0.767,0.76705,13400000.0
2007-06-26 17:06:00,0.767,0.767,0.7667,0.767,614899998.0
2007-06-26 17:07:00,0.767,0.767,0.767,0.767,43400000.0
2007-06-26 17:08:00,0.767,0.767,0.767,0.767,12800000.0
2007-06-26 17:09:00,0.767,0.767,0.7669,0.767,537200000.0
2007-06-26 17:10:00,0.767,0.7671,0.76695,0.76705,554300001.0
2007-06-26 17:11:00,0.7671,0.7673,0.767,0.7671,845199998.0
2007-06-26 17:12:00,0.7672,0.7672,0.7671,0.7672,670600006.0
2007-06-26 17:13:00,0.7672,0.76725,0.76705,0.76705,1372699977.0
2007-06-26 17:14:00,0.7671,0.7671,0.767,0.7671,255800000.0
2007-06-26 17:15:00,0.7671,0.76725,0.76695,0.7671,974800009.0
2007-06-26 17:16:00,0.7671,0.7672,0.767,0.7672,807699998.0
2007-06-26 17:17:00,0.7672,0.7672,0.76685,0.76705,592299999.0
2007-06-26 17:18:00,0.76705,0.76705,0.76665,0.7668,1306500004.0
2007-06-26 17:19:00,0.76675,0.7671,0.7667,0.7668,1568700019.0
2007-06-26 17:20:00,0.7668,0.7671,0.7668,0.7671,1386300007.0
2007-06-26 17:21:00,0.7671,0.7671,0.76695,0.767,562400003.0
2007-06-26 17:22:00,0.767,0.7671,0.767,0.7671,139700000.0
2007-06-26 17:23:00,0.7671,0.7672,0.767,0.7671,996199994.0
2007-06-26 17:24:00,0.7671,0.7672,0.7669,0.7671,961000010.0
2007-06-26 17:25:00,0.76705,0.7674,0.76695,0.7671,1082300001.0
2007-06-26 17:26:00,0.7671,0.7675,0.7671,0.76745,722499998.0
2007-06-26 17:27:00,0.7675,0.7675,0.7671,0.7674,1037800001.0
2007-06-26 17:28:00,0.7674,0.7675,0.7671,0.76735,1361299998.0
2007-06-26 17:29:00,0.76735,0.76735,0.7669,0.767,645600000.0
2007-06-26 17:30:00,0.767,0.7672,0.767,0.7672,721800002.0
2007-06-26 17:31:00,0.7672,0.7672,0.76695,0.76695,464599998.0
2007-06-26 17:32:00,0.76705,0.7671,0.76705,0.7671,91600000.0
2007-06-26 17:33:00,0.7671,0.7671,0.767,0.767,184700000.0
2007-06-26 17:34:00,0.767,0.767,0.7669,0.7669,155400001.0
2007-06-26 17:35:00,0.7669,0.767,0.7668,0.76685,509199996.0
2007-06-26 17:36:00,0.76685,0.767,0.76685,0.767,136399999.0
2007-06-26 17:37:00,0.767,0.767,0.7669,0.7669,141200002.0
2007-06-26 17:38:00,0.7669,0.76715,0.7669,0.767,416899997.0
2007-06-26 17:39:00,0.767,0.7672,0.767,0.7672,312099995.0
2007-06-26 17:40:00,0.7672,0.7672,0.767,0.7671,364499994.0
2007-06-26 17:41:00,0.7671,0.7671,0.76695,0.767,445299997.0
2007-06-26 17:42:00,0.767,0.7671,0.7669,0.767,700199995.0
2007-06-26 17:43:00,0.767,0.767,0.7667,0.7668,915700004.0
2007-06-26 17:44:00,0.7668,0.7668,0.7667,0.7667,250100003.0
2007-06-26 17:45:00,0.7667,0.7668,0.7667,0.7667,216300001.0
2007-06-26 17:46:00,0.7668,0.7668,0.7667,0.7668,295800009.0
2007-06-26 17:47:00,0.7668,0.767,0.7667,0.7667,711000004.0
2007-06-26 17:48:00,0.76655,0.7668,0.76655,0.7667,836700001.0
2007-06-26 17:49:00,0.7667,0.767,0.7667,0.7667,507500001.0
2007-06-26 17:50:00,0.7667,0.7668,0.7666,0.7668,259600000.0
2007-06-26 17:51:00,0.7668,0.7668,0.7666,0.7666,523999998.0
2007-06-26 17:52:00,0.7666,0.7666,0.7663,0.7666,427700005.0
2007-06-26 17:53:00,0.7666,0.7666,0.7663,0.76655,499200003.0
2007-06-26 17:54:00,0.7665,0.7665,0.7665,0.7665,249399998.0
2007-06-26 17:55:00,0.7666,0.76665,0.7664,0.7665,150000002.0
2007-06-26 17:56:00,0.7666,0.7666,0.76645,0.7665,166399996.0
2007-06-26 17:57:00,0.7666,0.7666,0.7665,0.7666,457700003.0
2007-06-26 17:58:00,0.7666,0.7666,0.7665,0.7666,411399998.0
2007-06-26 17:59:00,0.7666,0.7667,0.7665,0.7665,496800002.0
2007-06-26 18:00:00,0.7665,0.7667,0.7664,0.7665,500400004.0
2007-06-26 18:01:00,0.7665,0.7666,0.7665,0.7666,97900004.0
2007-06-26 18:02:00,0.76655,0.7666,0.76655,0.7666,14600000.0
2007-06-26 18:03:00,0.7666,0.7666,0.7665,0.7665,81800003.0
2007-06-26 18:04:00,0.7665,0.7666,0.7665,0.7666,373499999.0
2007-06-26 18:05:00,0.7666,0.7666,0.7664,0.7665,193100006.0
2007-06-26 18:06:00,0.7665,0.7666,0.7664,0.76655,355400001.0
2007-06-26 18:07:00,0.76655,0.7666,0.76655,0.7666,7000000.0
2007-06-26 18:08:00,0.7666,0.7666,0.7664,0.7664,465400005.0
2007-06-26 18:09:00,0.7664,0.7665,0.7662,0.7663,1100899999.0
2007-06-26 18:10:00,0.7662,0.7665,0.7661,0.7663,425600001.0
2007-06-26 18:11:00,0.7663,0.7664,0.7662,0.76635,174500001.0
2007-06-26 18:12:00,0.76635,0.7664,0.7663,0.7664,137499999.0
2007-06-26 18:13:00,0.7664,0.7665,0.7663,0.7664,234699999.0
2007-06-26 18:14:00,0.7664,0.7664,0.7664,0.7664,346400000.0
2007-06-26 18:15:00,0.7664,0.76655,0.7664,0.7665,162700000.0
2007-06-26 18:16:00,0.76645,0.7665,0.766,0.76615,786200013.0
2007-06-26 18:17:00,0.76615,0.76615,0.7657,0.7658,1244499996.0
2007-06-26 18:18:00,0.7658,0.766,0.7658,0.7659,633199995.0
2007-06-26 18:19:00,0.76605,0.76615,0.76605,0.76615,134300000.0
2007-06-26 18:20:00,0.76615,0.76615,0.76615,0.76615,16000000.0
2007-06-26 18:21:00,0.7662,0.7662,0.7662,0.7662,9600000.0
2007-06-26 18:22:00,0.7661,0.7662,0.766,0.7662,354099999.0
2007-06-26 18:23:00,0.7662,0.7662,0.7659,0.766,473899998.0
2007-06-26 18:24:00,0.76615,0.76615,0.766,0.766,59999999.0
2007-06-26 18:25:00,0.766,0.7662,0.7658,0.7659,519099996.0
2007-06-26 18:26:00,0.7659,0.766,0.7659,0.76595,52000000.0
2007-06-26 18:27:00,0.766,0.766,0.7656,0.7657,1423599996.0
2007-06-26 18:28:00,0.7656,0.76595,0.7656,0.76595,524699998.0
2007-06-26 18:29:00,0.7658,0.7659,0.7655,0.7657,691300007.0
2007-06-26 18:30:00,0.7657,0.7657,0.7654,0.7654,426400000.0
2007-06-26 18:31:00,0.7655,0.7656,0.7653,0.7654,1553200007.0
2007-06-26 18:32:00,0.7654,0.7656,0.7653,0.7655,1290099999.0
2007-06-26 18:33:00,0.76545,0.7657,0.76545,0.76565,441100002.0
2007-06-26 18:34:00,0.7657,0.7659,0.7656,0.7658,664400001.0
2007-06-26 18:35:00,0.7658,0.7661,0.7658,0.7659,359299997.0
2007-06-26 18:36:00,0.7659,0.7659,0.7659,0.7659,562799999.0
2007-06-26 18:37:00,0.7656,0.7658,0.76558,0.7657,568200007.0
2007-06-26 18:38:00,0.7659,0.766,0.7659,0.766,74300001.0
2007-06-26 18:39:00,0.76562,0.76579,0.76555,0.76555,1558999990.0
2007-06-26 18:40:00,0.766,0.766,0.7659,0.766,409200000.0
2007-06-26 18:41:00,0.766,0.766,0.7657,0.7659,364599996.0
2007-06-26 18:42:00,0.766,0.7661,0.7659,0.7659,384200005.0
2007-06-26 18:43:00,0.766,0.7661,0.7659,0.7661,275500001.0
2007-06-26 18:44:00,0.7661,0.7661,0.766,0.766,127399999.0
2007-06-26 18:45:00,0.7661,0.7664,0.766,0.76615,260600000.0
2007-06-26 18:46:00,0.7662,0.7663,0.76615,0.76615,59400000.0
2007-06-26 18:47:00,0.76615,0.7663,0.7661,0.7663,90100000.0
2007-06-26 18:48:00,0.7663,0.7663,0.7663,0.7663,19200000.0
2007-06-26 18:49:00,0.7663,0.7663,0.7661,0.7661,159600001.0
2007-06-26 18:50:00,0.7662,0.7663,0.7662,0.7663,255200000.0
2007-06-26 18:51:00,0.7663,0.76635,0.7663,0.7663,278900003.0
2007-06-26 18:52:00,0.7663,0.76635,0.7663,0.7663,64600000.0
2007-06-26 18:53:00,0.76635,0.76645,0.7662,0.7663,591599997.0
2007-06-26 18:54:00,0.7663,0.7663,0.76595,0.76625,489799997.0
2007-06-26 18:55:00,0.7663,0.7663,0.7661,0.7663,179900001.0
2007-06-26 18:56:00,0.7663,0.7663,0.7662,0.7662,162000003.0
2007-06-26 18:57:00,0.7662,0.76655,0.7662,0.7665,216800001.0
2007-06-26 18:58:00,0.7665,0.7667,0.7664,0.76645,1250999999.0
2007-06-26 18:59:00,0.7665,0.7666,0.76635,0.76645,780300003.0
2007-06-26 19:00:00,0.7665,0.7666,0.7665,0.7665,142999999.0
2007-06-26 19:01:00,0.7666,0.7666,0.7666,0.7666,95599998.0
2007-06-26 19:02:00,0.76628,0.76684,0.76622,0.76622,600999998.0
2007-06-26 19:03:00,0.7666,0.7666,0.7665,0.7665,251599999.0
2007-06-26 19:04:00,0.7665,0.7667,0.7665,0.7667,618399995.0
2007-06-26 19:05:00,0.7667,0.76705,0.7665,0.7668,1662399987.0
2007-06-26 19:06:00,0.7669,0.7669,0.76685,0.76685,8800000.0
2007-06-26 19:07:00,0.7669,0.7669,0.7669,0.7669,24800000.0
2007-06-26 19:08:00,0.7669,0.7669,0.7668,0.76685,107099999.0
2007-06-26 19:09:00,0.76658,0.76677,0.76638,0.76655,1760700004.0
2007-06-26 19:10:00,0.7669,0.7669,0.7666,0.7666,63899999.0
2007-06-26 19:11:00,0.7668,0.7669,0.7667,0.7668,400400004.0
2007-06-26 19:12:00,0.7668,0.7668,0.7667,0.7668,231499997.0
2007-06-26 19:13:00,0.7668,0.767,0.7667,0.7669,495599997.0
2007-06-26 19:14:00,0.7669,0.7669,0.7666,0.7666,600999995.0
2007-06-26 19:15:00,0.7667,0.767,0.7667,0.767,772400000.0
2007-06-26 19:16:00,0.767,0.7672,0.7668,0.767,737300005.0
2007-06-26 19:17:00,0.767,0.767,0.7666,0.7668,1291600004.0
2007-06-26 19:18:00,0.7668,0.7669,0.7668,0.7669,79799999.0
2007-06-26 19:19:00,0.7669,0.767,0.7668,0.767,175300003.0
2007-06-26 19:20:00,0.7668,0.76695,0.7668,0.76695,162999997.0
2007-06-26 19:21:00,0.7669,0.7669,0.7667,0.7667,535700003.0
2007-06-26 19:22:00,0.7667,0.767,0.7667,0.767,1051100007.0
2007-06-26 19:23:00,0.7669,0.767,0.7668,0.76695,274300001.0
2007-06-26 19:24:00,0.76657,0.76673,0.76648,0.76659,1849999998.0
2007-06-26 19:25:00,0.767,0.767,0.76695,0.76695,7200000.0
2007-06-26 19:26:00,0.7669,0.7669,0.7667,0.7667,257000003.0
2007-06-26 19:27:00,0.7668,0.7668,0.7668,0.7668,22700001.0
2007-06-26 19:28:00,0.7667,0.7668,0.7666,0.7666,643300005.0
2007-06-26 19:29:00,0.7666,0.767,0.7666,0.7669,723700001.0
2007-06-26 19:30:00,0.7669,0.767,0.7669,0.767,97800000.0
2007-06-26 19:31:00,0.767,0.767,0.767,0.767,107200000.0
2007-06-26 19:32:00,0.767,0.767,0.76695,0.76695,25600000.0
2007-06-26 19:33:00,0.76658,0.7668,0.76656,0.76665,1112000004.0
2007-06-26 19:34:00,0.76658,0.76667,0.76653,0.76658,298400002.0
2007-06-26 19:35:00,0.767,0.767,0.767,0.767,4800000.0
2007-06-26 19:36:00,0.767,0.767,0.7667,0.7667,164200004.0
2007-06-26 19:37:00,0.7667,0.7669,0.7667,0.7669,469099995.0
2007-06-26 19:38:00,0.7669,0.7669,0.7669,0.7669,92499999.0
2007-06-26 19:39:00,0.7669,0.76705,0.7669,0.76705,157800001.0
2007-06-26 19:40:00,0.76661,0.76697,0.76644,0.76667,126700000.0
2007-06-26 19:41:00,0.76705,0.7672,0.7668,0.7671,1014899993.0
2007-06-26 19:42:00,0.76705,0.7671,0.7669,0.76705,663200002.0
2007-06-26 19:43:00,0.76705,0.7671,0.7669,0.76705,145600003.0
2007-06-26 19:44:00,0.76705,0.7671,0.767,0.767,260199998.0
2007-06-26 19:45:00,0.76685,0.76688,0.76665,0.76667,191000003.0
2007-06-26 19:46:00,0.76664,0.76667,0.76648,0.76658,217099999.0
2007-06-26 19:47:00,0.76705,0.76705,0.767,0.767,65600000.0
2007-06-26 19:48:00,0.76716,0.76718,0.76672,0.76675,234099998.0
2007-06-26 19:49:00,0.76672,0.76709,0.76668,0.76668,335300000.0
2007-06-26 19:50:00,0.767,0.767,0.76685,0.767,58300000.0
2007-06-26 19:51:00,0.767,0.767,0.767,0.767,3600000.0
2007-06-26 19:52:00,0.76663,0.76669,0.76639,0.76639,172300002.0
2007-06-26 19:53:00,0.76644,0.76684,0.76644,0.76668,1015700002.0
2007-06-26 19:54:00,0.767,0.767,0.7667,0.7667,423100000.0
2007-06-26 19:55:00,0.7668,0.7668,0.7668,0.7668,539200001.0
2007-06-26 19:56:00,0.76647,0.76687,0.76647,0.76687,177499997.0
2007-06-26 19:57:00,0.76689,0.76689,0.7665,0.76653,713700003.0
2007-06-26 19:58:00,0.76651,0.7668,0.76639,0.76671,1374599999.0
2007-06-26 19:59:00,0.7669,0.7669,0.7668,0.7668,98000000.0
2007-06-26 20:00:00,0.7667,0.7667,0.7667,0.7667,94999998.0
2007-06-26 20:01:00,0.7668,0.7668,0.7668,0.7668,23400000.0
2007-06-26 20:02:00,0.7668,0.7668,0.7667,0.7667,72000000.0
2007-06-26 20:03:00,0.76667,0.76676,0.76655,0.76676,193300000.0
2007-06-26 20:04:00,0.7668,0.7668,0.7667,0.7668,68000002.0
2007-06-26 20:05:00,0.76652,0.76665,0.76652,0.76653,227400000.0
2007-06-26 20:06:00,0.76656,0.76673,0.76656,0.76658,94099999.0
2007-06-26 20:07:00,0.7668,0.7668,0.7668,0.7668,57999999.0
2007-06-26 20:08:00,0.7669,0.76715,0.76676,0.76715,290300001.0
2007-06-26 20:09:00,0.7668,0.7668,0.7668,0.7668,54000000.0
2007-06-26 20:10:00,0.7668,0.7668,0.7667,0.7667,46800001.0
2007-06-26 20:11:00,0.76662,0.76663,0.7665,0.76663,412400003.0
2007-06-26 20:12:00,0.76658,0.76658,0.76631,0.76657,610299996.0
2007-06-26 20:13:00,0.76657,0.76664,0.76643,0.76643,151300000.0
2007-06-26 20:14:00,0.76644,0.76677,0.76644,0.7666,244399997.0
2007-06-26 20:15:00,0.7668,0.7668,0.7668,0.7668,16000000.0
2007-06-26 20:16:00,0.7668,0.7668,0.7668,0.7668,2400000.0
2007-06-26 20:17:00,0.76652,0.76673,0.76651,0.76657,172599999.0
2007-06-26 20:18:00,0.76652,0.7666,0.76652,0.76652,65900000.0
2007-06-26 20:19:00,0.76653,0.76666,0.76649,0.76666,126399999.0
2007-06-26 20:20:00,0.76674,0.76685,0.76674,0.76674,133000000.0
2007-06-26 20:21:00,0.7669,0.7669,0.7668,0.7669,67000000.0
2007-06-26 20:22:00,0.76685,0.76685,0.7667,0.7668,158800002.0
2007-06-26 20:23:00,0.7668,0.7668,0.7666,0.7666,157400001.0
2007-06-26 20:24:00,0.7666,0.7667,0.7666,0.7666,183999998.0
2007-06-26 20:25:00,0.7666,0.7668,0.7666,0.7667,340399992.0
2007-06-26 20:26:00,0.7667,0.7668,0.7666,0.7666,668500000.0
2007-06-26 20:27:00,0.7666,0.7667,0.76645,0.7666,387299996.0
2007-06-26 20:28:00,0.7667,0.7668,0.7666,0.7667,651899997.0
2007-06-26 20:29:00,0.7667,0.7667,0.7664,0.7664,147599997.0
2007-06-26 20:30:00,0.7665,0.7665,0.7664,0.7665,64999997.0
2007-06-26 20:31:00,0.7665,0.7665,0.7665,0.7665,99199996.0
2007-06-26 20:32:00,0.7665,0.7665,0.7665,0.7665,154800000.0
2007-06-26 20:33:00,0.7665,0.7665,0.7665,0.7665,44599998.0
2007-06-26 20:34:00,0.7665,0.7665,0.7665,0.7665,44599998.0
2007-06-26 20:35:00,0.7665,0.7665,0.7665,0.7665,86799999.0
2007-06-26 20:36:00,0.7664,0.7666,0.7663,0.7666,903800000.0
2007-06-26 20:37:00,0.7666,0.7666,0.7662,0.76645,738800000.0
2007-06-26 20:38:00,0.7665,0.7665,0.7663,0.7665,336199998.0
2007-06-26 20:39:00,0.76611,0.76647,0.76607,0.76622,465400000.0
2007-06-26 20:40:00,0.7665,0.7665,0.7663,0.7664,393199998.0
2007-06-26 20:41:00,0.76635,0.7664,0.76635,0.76635,56300000.0
2007-06-26 20:42:00,0.7664,0.7665,0.7663,0.7664,736400004.0
2007-06-26 20:43:00,0.7664,0.7664,0.7663,0.7663,641700005.0
2007-06-26 20:44:00,0.7663,0.7664,0.7663,0.7663,149900002.0
2007-06-26 20:45:00,0.7663,0.7664,0.7662,0.7664,240200002.0
2007-06-26 20:46:00,0.7665,0.7666,0.7663,0.7664,562200003.0
2007-06-26 20:47:00,0.7664,0.7666,0.7664,0.7664,702399997.0
2007-06-26 20:48:00,0.7664,0.7665,0.7663,0.7665,784400003.0
2007-06-26 20:49:00,0.7665,0.7665,0.7663,0.7664,591700003.0
2007-06-26 20:50:00,0.7664,0.7666,0.7664,0.7666,277400001.0
2007-06-26 20:51:00,0.7666,0.7666,0.7665,0.7666,227800000.0
2007-06-26 20:52:00,0.7666,0.7667,0.7666,0.7666,371699996.0
2007-06-26 20:53:00,0.7667,0.7667,0.7664,0.7665,558300001.0
2007-06-26 20:54:00,0.7665,0.7666,0.7664,0.7665,484299997.0
2007-06-26 20:55:00,0.7665,0.7665,0.7664,0.7664,78599999.0
2007-06-26 20:56:00,0.76606,0.76632,0.76595,0.7661,1006800014.0
2007-06-26 20:57:00,0.7664,0.7665,0.7664,0.7664,237900002.0
2007-06-26 20:58:00,0.7664,0.7665,0.7664,0.7665,527600001.0
2007-06-26 20:59:00,0.7664,0.7664,0.7663,0.7664,218399995.0
2007-06-26 21:00:00,0.7664,0.7664,0.7664,0.7664,372500004.0
2007-06-26 21:01:00,0.76637,0.76645,0.76621,0.76624,642999993.0
2007-06-26 21:02:00,0.7664,0.7664,0.7664,0.7664,10400000.0
2007-06-26 21:03:00,0.7664,0.7664,0.7664,0.7664,25600000.0
2007-06-26 21:04:00,0.7664,0.7664,0.7663,0.7663,132700000.0
2007-06-26 21:05:00,0.7664,0.7664,0.7664,0.7664,34400000.0
2007-06-26 21:06:00,0.7664,0.7664,0.7663,0.7663,42300000.0
2007-06-26 21:07:00,0.7664,0.7664,0.7664,0.7664,34400000.0
2007-06-26 21:08:00,0.76617,0.76627,0.76607,0.76622,221000002.0
2007-06-26 21:09:00,0.7664,0.7664,0.7663,0.7664,132500002.0
2007-06-26 21:10:00,0.7664,0.7664,0.7662,0.7664,511899996.0
2007-06-26 21:11:00,0.7664,0.7664,0.7662,0.7663,229899993.0
2007-06-26 21:12:00,0.7662,0.7663,0.7661,0.7662,251099999.0
2007-06-26 21:13:00,0.7662,0.7663,0.7662,0.7663,29500000.0
2007-06-26 21:14:00,0.7663,0.7663,0.7662,0.7663,169999999.0
2007-06-26 21:15:00,0.7663,0.7664,0.7663,0.7664,45300000.0
2007-06-26 21:16:00,0.76612,0.76645,0.76612,0.76612,218300000.0
2007-06-26 21:17:00,0.7664,0.7664,0.7662,0.7662,243699991.0
2007-06-26 21:18:00,0.7663,0.7663,0.7663,0.7663,69400000.0
2007-06-26 21:19:00,0.7663,0.7663,0.7662,0.7662,54400000.0
2007-06-26 21:20:00,0.7662,0.7662,0.7662,0.7662,34299999.0
2007-06-26 21:21:00,0.7662,0.7662,0.766,0.7661,190499999.0
2007-06-26 21:22:00,0.7661,0.7661,0.7661,0.7661,19200000.0
2007-06-26 21:23:00,0.7661,0.7661,0.766,0.766,57600000.0
2007-06-26 21:24:00,0.7661,0.7661,0.7657,0.766,287700000.0
2007-06-26 21:25:00,0.766,0.7661,0.7657,0.766,837500002.0
2007-06-26 21:26:00,0.766,0.766,0.7659,0.7659,185399998.0
2007-06-26 21:27:00,0.7659,0.7659,0.7657,0.7657,85900000.0
2007-06-26 21:28:00,0.7658,0.7659,0.7657,0.7659,90899999.0
2007-06-26 21:29:00,0.7659,0.7659,0.7659,0.7659,87200000.0
2007-06-26 21:30:00,0.76572,0.76611,0.76572,0.76611,135600000.0
2007-06-26 21:31:00,0.766,0.766,0.76553,0.76567,85400000.0
2007-06-26 21:32:00,0.7659,0.7659,0.7659,0.7659,47999999.0
2007-06-26 21:33:00,0.7659,0.7659,0.7658,0.7659,147699999.0
2007-06-26 21:34:00,0.7659,0.766,0.7658,0.7659,149299999.0
2007-06-26 21:35:00,0.76593,0.76597,0.76568,0.76585,329499998.0
2007-06-26 21:36:00,0.766,0.766,0.766,0.766,54400000.0
2007-06-26 21:37:00,0.7661,0.7662,0.7661,0.7662,36800000.0
2007-06-26 21:38:00,0.7662,0.7663,0.7662,0.7663,58400000.0
2007-06-26 21:39:00,0.7663,0.7663,0.7661,0.7662,49900000.0
2007-06-26 21:40:00,0.7662,0.7662,0.7661,0.7661,68699999.0
2007-06-26 21:41:00,0.7661,0.7661,0.7661,0.7661,29600000.0
2007-06-26 21:42:00,0.76574,0.76591,0.76568,0.76591,174199999.0
2007-06-26 21:43:00,0.76594,0.76632,0.76588,0.76598,109299999.0
2007-06-26 21:44:00,0.7661,0.7661,0.7659,0.7661,123200000.0
2007-06-26 21:45:00,0.76579,0.7659,0.76577,0.7658,399499999.0
2007-06-26 21:46:00,0.7661,0.7661,0.7661,0.7661,20800000.0
2007-06-26 21:47:00,0.7661,0.7661,0.7661,0.7661,54400000.0
2007-06-26 21:48:00,0.7661,0.7662,0.766,0.7661,183700001.0
2007-06-26 21:49:00,0.7661,0.7661,0.7661,0.7661,44800000.0
2007-06-26 21:50:00,0.76608,0.76632,0.7658,0.76623,1015199996.0
2007-06-26 21:51:00,0.76609,0.76616,0.76587,0.76601,669700001.0
2007-06-26 21:52:00,0.7662,0.7664,0.7662,0.7664,106700000.0
2007-06-26 21:53:00,0.76616,0.7663,0.76598,0.76623,429799999.0
2007-06-26 21:54:00,0.7664,0.7664,0.7663,0.7663,84600000.0
2007-06-26 21:55:00,0.76584,0.76605,0.76583,0.76587,303299999.0
2007-06-26 21:56:00,0.7663,0.7663,0.7663,0.7663,79200000.0
2007-06-26 21:57:00,0.7661,0.76622,0.76609,0.76612,165200003.0
2007-06-26 21:58:00,0.7663,0.7663,0.7662,0.7662,94000000.0
2007-06-26 21:59:00,0.7663,0.7663,0.7663,0.7663,19900000.0
2007-06-26 22:00:00,0.7662,0.7662,0.7662,0.7662,7200000.0
2007-06-26 22:01:00,0.76608,0.76618,0.76599,0.76608,557000005.0
2007-06-26 22:02:00,0.7661,0.76632,0.76599,0.76609,998100003.0
2007-06-26 22:03:00,0.7663,0.7663,0.7663,0.7663,144800000.0
2007-06-26 22:04:00,0.7664,0.7664,0.7663,0.7664,78400000.0
2007-06-26 22:05:00,0.76616,0.76616,0.76604,0.76604,26200000.0
2007-06-26 22:06:00,0.76601,0.76619,0.76591,0.76603,237300000.0
2007-06-26 22:07:00,0.7664,0.7664,0.7662,0.7662,62200000.0
2007-06-26 22:08:00,0.7663,0.7663,0.76606,0.76616,750899999.0
2007-06-26 22:09:00,0.7664,0.7664,0.7664,0.7664,42400000.0
2007-06-26 22:10:00,0.7664,0.7665,0.7664,0.7664,39300000.0
2007-06-26 22:11:00,0.7665,0.7665,0.7665,0.7665,28000000.0
2007-06-26 22:12:00,0.76633,0.76645,0.76629,0.76645,162400000.0
2007-06-26 22:13:00,0.7665,0.7665,0.7664,0.7664,93799999.0
2007-06-26 22:14:00,0.7665,0.7665,0.7664,0.7665,79200000.0
2007-06-26 22:15:00,0.76621,0.76646,0.7662,0.76646,180700000.0
2007-06-26 22:16:00,0.7665,0.7665,0.7663,0.7663,69600000.0
2007-06-26 22:17:00,0.7663,0.7663,0.7663,0.7663,900000.0
2007-06-26 22:18:00,0.76622,0.76633,0.76614,0.76622,152900000.0
2007-06-26 22:19:00,0.7663,0.7663,0.7661,0.7662,92700000.0
2007-06-26 22:20:00,0.7662,0.7663,0.7662,0.7663,58000000.0
2007-06-26 22:21:00,0.7663,0.7664,0.7663,0.7664,49300000.0
2007-06-26 22:22:00,0.7663,0.7663,0.7663,0.7663,21600000.0
2007-06-26 22:23:00,0.7663,0.7663,0.7663,0.7663,32800000.0
2007-06-26 22:24:00,0.7663,0.7663,0.7663,0.7663,34200000.0
2007-06-26 22:25:00,0.7663,0.7663,0.766,0.766,200799998.0
2007-06-26 22:26:00,0.76593,0.766,0.76579,0.76596,200700000.0
2007-06-26 22:27:00,0.7661,0.7661,0.766,0.766,175700000.0
2007-06-26 22:28:00,0.766,0.7662,0.766,0.7662,219000000.0
2007-06-26 22:29:00,0.7662,0.7662,0.7661,0.7662,101600000.0
2007-06-26 22:30:00,0.7662,0.7662,0.7662,0.7662,8800000.0
2007-06-26 22:31:00,0.7662,0.7663,0.7662,0.7663,140800000.0
2007-06-26 22:32:00,0.7663,0.7663,0.7663,0.7663,8000000.0
2007-06-26 22:33:00,0.7663,0.7663,0.7663,0.7663,18400000.0
2007-06-26 22:34:00,0.7663,0.7663,0.7663,0.7663,10400000.0
2007-06-26 22:35:00,0.7663,0.7663,0.7662,0.7662,54900000.0
2007-06-26 22:36:00,0.7662,0.7662,0.7662,0.7662,36800000.0
2007-06-26 22:37:00,0.76591,0.766,0.76581,0.76595,160500001.0
2007-06-26 22:38:00,0.76595,0.76595,0.76582,0.76582,399900007.0
2007-06-26 22:39:00,0.76588,0.76611,0.76579,0.76611,137199999.0
2007-06-26 22:40:00,0.7662,0.7662,0.7661,0.7661,72300000.0
2007-06-26 22:41:00,0.7661,0.7661,0.7661,0.7661,42400000.0
2007-06-26 22:42:00,0.7661,0.7661,0.7661,0.7661,30400000.0
2007-06-26 22:43:00,0.76576,0.76607,0.76576,0.76598,956100003.0
2007-06-26 22:44:00,0.7661,0.7661,0.7661,0.7661,74400000.0
2007-06-26 22:45:00,0.7661,0.76633,0.76601,0.76616,1301000005.0
2007-06-26 22:46:00,0.7661,0.7661,0.7661,0.7661,7200000.0
2007-06-26 22:47:00,0.76569,0.76598,0.76569,0.76584,864499993.0
2007-06-26 22:48:00,0.7661,0.7661,0.766,0.766,133999997.0
2007-06-26 22:49:00,0.766,0.7661,0.766,0.7661,166400000.0
2007-06-26 22:50:00,0.76601,0.76626,0.76584,0.76598,1069299992.0
2007-06-26 22:51:00,0.7662,0.7662,0.7661,0.7662,54300000.0
2007-06-26 22:52:00,0.7662,0.7662,0.7662,0.7662,45400000.0
2007-06-26 22:53:00,0.7662,0.7662,0.766,0.766,293100001.0
2007-06-26 22:54:00,0.7659,0.766,0.7659,0.766,114300000.0
2007-06-26 22:55:00,0.766,0.766,0.7653,0.7655,566699996.0
2007-06-26 22:56:00,0.7654,0.7656,0.7653,0.7655,437299995.0
2007-06-26 22:57:00,0.7654,0.7655,0.7654,0.7655,95800002.0
2007-06-26 22:58:00,0.7655,0.7655,0.7655,0.7655,52800000.0
2007-06-26 22:59:00,0.7655,0.7659,0.7655,0.7658,192700000.0
2007-06-26 23:00:00,0.7658,0.766,0.7657,0.766,71900000.0
2007-06-26 23:01:00,0.766,0.766,0.7657,0.7659,195700000.0
2007-06-26 23:02:00,0.7659,0.7659,0.7657,0.7658,81200000.0
2007-06-26 23:03:00,0.7657,0.7657,0.7657,0.7657,20200000.0
2007-06-26 23:04:00,0.7658,0.7658,0.7656,0.7656,32100000.0
2007-06-26 23:05:00,0.7657,0.7657,0.7656,0.7656,64699999.0
2007-06-26 23:06:00,0.76536,0.76555,0.76533,0.76549,114599999.0
2007-06-26 23:07:00,0.7658,0.7658,0.7657,0.7658,68599998.0
2007-06-26 23:08:00,0.76557,0.76571,0.76557,0.76557,127300000.0
2007-06-26 23:09:00,0.7659,0.7659,0.7659,0.7659,51500000.0
2007-06-26 23:10:00,0.76563,0.76588,0.76549,0.76562,401200000.0
2007-06-26 23:11:00,0.7658,0.7658,0.7658,0.7658,120000000.0
2007-06-26 23:12:00,0.7653,0.76547,0.7653,0.76539,438800003.0
2007-06-26 23:13:00,0.7658,0.7658,0.7658,0.7658,24000000.0
2007-06-26 23:14:00,0.76557,0.76562,0.76547,0.76552,175399996.0
2007-06-26 23:15:00,0.7658,0.7658,0.76575,0.76575,40000000.0
2007-06-26 23:16:00,0.76575,0.7658,0.7657,0.7657,162200001.0
2007-06-26 23:17:00,0.7657,0.7657,0.7655,0.7656,367899999.0
2007-06-26 23:18:00,0.7656,0.7656,0.7655,0.7655,202200000.0
2007-06-26 23:19:00,0.7656,0.7656,0.7656,0.7656,112700000.0
2007-06-26 23:20:00,0.7656,0.7656,0.7656,0.7656,5600000.0
2007-06-26 23:21:00,0.7656,0.7656,0.7656,0.7656,97600000.0
2007-06-26 23:22:00,0.7656,0.7656,0.7655,0.7655,80000001.0
2007-06-26 23:23:00,0.7655,0.7656,0.7654,0.7656,146100001.0
2007-06-26 23:24:00,0.7656,0.7656,0.76555,0.76555,68000000.0
2007-06-26 23:25:00,0.76532,0.76555,0.76527,0.76534,332300001.0
2007-06-26 23:26:00,0.76525,0.7654,0.76524,0.76535,71800000.0
2007-06-26 23:27:00,0.7655,0.7656,0.76539,0.76551,180999999.0
2007-06-26 23:28:00,0.76543,0.76543,0.76533,0.76534,96700001.0
2007-06-26 23:29:00,0.7656,0.7656,0.7656,0.7656,11200000.0
2007-06-26 23:30:00,0.7657,0.7658,0.7656,0.7658,181400000.0
2007-06-26 23:31:00,0.7659,0.7659,0.7659,0.7659,28000000.0
2007-06-26 23:32:00,0.7659,0.7659,0.7657,0.7657,286400001.0
2007-06-26 23:33:00,0.7657,0.7658,0.76565,0.7657,144000005.0
2007-06-26 23:34:00,0.7657,0.7659,0.7657,0.7659,116200002.0
2007-06-26 23:35:00,0.7659,0.7659,0.7659,0.7659,31200000.0
2007-06-26 23:36:00,0.7659,0.7659,0.7659,0.7659,52000000.0
2007-06-26 23:37:00,0.7659,0.7659,0.7658,0.7659,125900000.0
2007-06-26 23:38:00,0.7659,0.7659,0.7657,0.7659,180100001.0
2007-06-26 23:39:00,0.7659,0.7659,0.7658,0.7659,111600000.0
2007-06-26 23:40:00,0.7659,0.7659,0.76575,0.76585,143400000.0
2007-06-26 23:41:00,0.7659,0.766,0.76575,0.7659,182799999.0
2007-06-26 23:42:00,0.766,0.766,0.766,0.766,4000000.0
2007-06-26 23:43:00,0.766,0.766,0.7658,0.7658,149299997.0
2007-06-26 23:44:00,0.7658,0.7659,0.7658,0.7659,49999999.0
2007-06-26 23:45:00,0.7659,0.7659,0.7658,0.7658,159200000.0
2007-06-26 23:46:00,0.7659,0.7659,0.7658,0.7659,127900000.0
2007-06-26 23:47:00,0.7659,0.7659,0.7658,0.7658,110300001.0
2007-06-26 23:48:00,0.7658,0.7659,0.7658,0.7659,59900000.0
2007-06-26 23:49:00,0.7659,0.7659,0.7659,0.7659,4000000.0
2007-06-26 23:50:00,0.7659,0.7659,0.7658,0.7658,30400000.0
2007-06-26 23:51:00,0.7659,0.7659,0.7658,0.7658,34400000.0
2007-06-26 23:52:00,0.7659,0.7659,0.7659,0.7659,8000000.0
2007-06-26 23:53:00,0.7659,0.7659,0.7659,0.7659,16000000.0
2007-06-26 23:54:00,0.7659,0.7659,0.7658,0.7659,91600002.0
2007-06-26 23:55:00,0.7659,0.76655,0.7659,0.76655,334600000.0
2007-06-26 23:56:00,0.76655,0.76655,0.7661,0.7662,104000000.0
2007-06-26 23:57:00,0.7662,0.7662,0.766,0.7661,93700000.0
2007-06-26 23:58:00,0.7662,0.76675,0.7662,0.7664,291100000.0
2007-06-26 23:59:00,0.7664,0.7665,0.7664,0.76645,199800000.0
2007-06-27 00:00:00,0.7666,0.7666,0.7665,0.7665,335800000.0
2007-06-27 00:01:00,0.7665,0.7665,0.7665,0.7665,88800000.0
2007-06-27 00:02:00,0.7665,0.7665,0.7665,0.7665,32000000.0
2007-06-27 00:03:00,0.7665,0.7665,0.7664,0.7664,236299996.0
2007-06-27 00:04:00,0.7665,0.7665,0.7665,0.7665,16000000.0
2007-06-27 00:05:00,0.7666,0.7666,0.7666,0.7666,37500000.0
2007-06-27 00:06:00,0.76611,0.76647,0.76595,0.76595,886399982.0
2007-06-27 00:07:00,0.7667,0.7668,0.7667,0.7668,175899999.0
2007-06-27 00:08:00,0.7668,0.7668,0.7665,0.7665,287500002.0
2007-06-27 00:09:00,0.7665,0.7666,0.7665,0.7666,159899998.0
2007-06-27 00:10:00,0.7666,0.7666,0.7666,0.7666,34400001.0
2007-06-27 00:11:00,0.7666,0.7666,0.7666,0.7666,15200000.0
2007-06-27 00:12:00,0.7666,0.7666,0.7665,0.7666,182700003.0
2007-06-27 00:13:00,0.76655,0.7666,0.76635,0.76635,305500000.0
2007-06-27 00:14:00,0.76635,0.7664,0.7662,0.7662,576400002.0
2007-06-27 00:15:00,0.7662,0.7662,0.7661,0.7662,489700003.0
2007-06-27 00:16:00,0.7662,0.7662,0.766,0.7662,392099999.0
2007-06-27 00:17:00,0.7662,0.7662,0.7661,0.7661,57600002.0
2007-06-27 00:18:00,0.7661,0.7665,0.7661,0.7663,877799997.0
2007-06-27 00:19:00,0.7664,0.7664,0.7663,0.7664,388400001.0
2007-06-27 00:20:00,0.7664,0.7664,0.76625,0.76625,256799998.0
2007-06-27 00:21:00,0.7663,0.7664,0.7662,0.7662,233000000.0
2007-06-27 00:22:00,0.76625,0.7663,0.7662,0.7662,400400001.0
2007-06-27 00:23:00,0.7663,0.7664,0.7662,0.7664,671099997.0
2007-06-27 00:24:00,0.7663,0.7663,0.7663,0.7663,26400000.0
2007-06-27 00:25:00,0.76624,0.7664,0.76624,0.7664,123800003.0
2007-06-27 00:26:00,0.7665,0.7665,0.7664,0.7664,187499998.0
2007-06-27 00:27:00,0.7664,0.7664,0.7663,0.7664,211800000.0
2007-06-27 00:28:00,0.7663,0.7664,0.7663,0.7664,89400002.0
2007-06-27 00:29:00,0.7664,0.7664,0.7664,0.7664,320700002.0
2007-06-27 00:30:00,0.76635,0.7664,0.7662,0.7662,249899999.0
2007-06-27 00:31:00,0.76604,0.76623,0.76604,0.76613,116600001.0
2007-06-27 00:32:00,0.7661,0.76627,0.76594,0.76608,102899999.0
2007-06-27 00:33:00,0.7663,0.7664,0.7663,0.7664,231800001.0
2007-06-27 00:34:00,0.7664,0.7665,0.7664,0.7664,327500006.0
2007-06-27 00:35:00,0.7664,0.7665,0.7663,0.7664,328299998.0
2007-06-27 00:36:00,0.7664,0.7664,0.7664,0.7664,126000001.0
2007-06-27 00:37:00,0.76608,0.7662,0.76604,0.7662,173800000.0
2007-06-27 00:38:00,0.7664,0.7664,0.7663,0.7664,335999999.0
2007-06-27 00:39:00,0.7664,0.7664,0.7658,0.7658,606299997.0
2007-06-27 00:40:00,0.766,0.76615,0.7656,0.7658,1260899997.0
2007-06-27 00:41:00,0.7658,0.7659,0.7658,0.7659,550800000.0
2007-06-27 00:42:00,0.7659,0.7659,0.76565,0.76565,281900002.0
2007-06-27 00:43:00,0.7657,0.7661,0.7653,0.7656,976900005.0
2007-06-27 00:44:00,0.7656,0.7657,0.7654,0.7656,778900002.0
2007-06-27 00:45:00,0.7656,0.766,0.7651,0.7657,1115700002.0
2007-06-27 00:46:00,0.7657,0.7659,0.7653,0.7658,476300001.0
2007-06-27 00:47:00,0.7658,0.7658,0.7653,0.7655,874500003.0
2007-06-27 00:48:00,0.7654,0.7658,0.7654,0.7657,323600001.0
2007-06-27 00:49:00,0.76565,0.7657,0.7655,0.7657,89500000.0
2007-06-27 00:50:00,0.7657,0.7657,0.7656,0.7656,147300001.0
2007-06-27 00:51:00,0.76496,0.76547,0.76496,0.76542,704499999.0
2007-06-27 00:52:00,0.7656,0.7658,0.7656,0.7657,483599999.0
2007-06-27 00:53:00,0.76585,0.7659,0.7658,0.7659,376500000.0
2007-06-27 00:54:00,0.7659,0.766,0.7658,0.7659,271200002.0
2007-06-27 00:55:00,0.7659,0.7659,0.7659,0.7659,44000000.0
2007-06-27 00:56:00,0.7659,0.7659,0.7658,0.7658,243099997.0
2007-06-27 00:57:00,0.7659,0.7659,0.7659,0.7659,8000000.0
2007-06-27 00:58:00,0.7659,0.7666,0.7659,0.7663,854799990.0
2007-06-27 00:59:00,0.7663,0.7663,0.7661,0.7662,742699991.0
2007-06-27 01:00:00,0.7662,0.7662,0.7662,0.7662,315999997.0
2007-06-27 01:01:00,0.7662,0.7663,0.7658,0.7658,1195999992.0
2007-06-27 01:02:00,0.7658,0.7661,0.7657,0.766,563299998.0
2007-06-27 01:03:00,0.766,0.7661,0.7658,0.7658,609500003.0
2007-06-27 01:04:00,0.7658,0.7659,0.7656,0.7656,367800001.0
2007-06-27 01:05:00,0.7656,0.7659,0.7656,0.7657,954799996.0
2007-06-27 01:06:00,0.7657,0.7657,0.7655,0.7656,252999998.0
2007-06-27 01:07:00,0.7655,0.7661,0.7654,0.76575,937400008.0
2007-06-27 01:08:00,0.76575,0.7658,0.7655,0.7655,557599998.0
2007-06-27 01:09:00,0.7656,0.7656,0.7652,0.76545,416899999.0
2007-06-27 01:10:00,0.7654,0.7657,0.7654,0.7656,300499999.0
2007-06-27 01:11:00,0.7656,0.7658,0.7654,0.7655,580099998.0
2007-06-27 01:12:00,0.7655,0.7657,0.7652,0.76565,1503400008.0
2007-06-27 01:13:00,0.7655,0.7656,0.7654,0.7655,234799998.0
2007-06-27 01:14:00,0.7656,0.7656,0.76535,0.76535,380899996.0
2007-06-27 01:15:00,0.7654,0.7654,0.7651,0.7651,259800007.0
2007-06-27 01:16:00,0.7651,0.7653,0.7648,0.7648,794499995.0
2007-06-27 01:17:00,0.76495,0.7652,0.76485,0.76485,563600004.0
2007-06-27 01:18:00,0.76485,0.7653,0.76485,0.7652,917599992.0
2007-06-27 01:19:00,0.7653,0.7655,0.7649,0.7651,1535599991.0
2007-06-27 01:20:00,0.7652,0.76525,0.765,0.76525,1015499998.0
2007-06-27 01:21:00,0.7651,0.7653,0.765,0.76515,1168399994.0
2007-06-27 01:22:00,0.7652,0.7653,0.7651,0.76515,826200003.0
2007-06-27 01:23:00,0.7652,0.7652,0.76435,0.7646,1273300016.0
2007-06-27 01:24:00,0.7646,0.7648,0.7641,0.7641,1833100001.0
2007-06-27 01:25:00,0.76415,0.76415,0.7635,0.76385,1833100001.0
2007-06-27 01:26:00,0.764,0.7644,0.7639,0.7644,1251299992.0
2007-06-27 01:27:00,0.7644,0.7645,0.7644,0.7645,187500000.0
2007-06-27 01:28:00,0.7644,0.76495,0.7644,0.7645,1281400001.0
2007-06-27 01:29:00,0.7645,0.7647,0.7642,0.7647,802899998.0
2007-06-27 01:30:00,0.7647,0.7647,0.76465,0.7647,190399998.0
2007-06-27 01:31:00,0.76485,0.76495,0.7647,0.76485,295999998.0
2007-06-27 01:32:00,0.7649,0.7649,0.7648,0.7649,133099999.0
2007-06-27 01:33:00,0.7649,0.7649,0.7646,0.7646,537800001.0
2007-06-27 01:34:00,0.7646,0.7646,0.7644,0.7644,161100002.0
2007-06-27 01:35:00,0.7644,0.7645,0.76415,0.76425,491699999.0
2007-06-27 01:36:00,0.7643,0.7644,0.7643,0.7643,161299998.0
2007-06-27 01:37:00,0.7643,0.7643,0.76395,0.76395,910200005.0
2007-06-27 01:38:00,0.76395,0.76435,0.76395,0.76435,495700006.0
2007-06-27 01:39:00,0.7642,0.76425,0.764,0.764,538200000.0
2007-06-27 01:40:00,0.764,0.7643,0.764,0.7643,381599999.0
2007-06-27 01:41:00,0.7643,0.7643,0.7643,0.7643,64300000.0
2007-06-27 01:42:00,0.7643,0.7643,0.7642,0.7643,343200003.0
2007-06-27 01:43:00,0.7643,0.7644,0.76405,0.7641,372299996.0
2007-06-27 01:44:00,0.7642,0.7644,0.7641,0.7644,802199989.0
2007-06-27 01:45:00,0.7644,0.7645,0.7644,0.76445,383100003.0
2007-06-27 01:46:00,0.7646,0.7648,0.7645,0.7647,377799998.0
2007-06-27 01:47:00,0.7647,0.7647,0.7644,0.7645,600099996.0
2007-06-27 01:48:00,0.7644,0.7646,0.7644,0.7646,619400010.0
2007-06-27 01:49:00,0.7647,0.7647,0.7646,0.76465,157100001.0
2007-06-27 01:50:00,0.76465,0.7647,0.7644,0.7645,545800004.0
2007-06-27 01:51:00,0.7646,0.7646,0.7643,0.7646,410000006.0
2007-06-27 01:52:00,0.7646,0.7646,0.7646,0.7646,48799999.0
2007-06-27 01:53:00,0.7647,0.7647,0.76445,0.76455,194800001.0
2007-06-27 01:54:00,0.7646,0.7646,0.7644,0.76455,213500001.0
2007-06-27 01:55:00,0.76455,0.7647,0.7643,0.7644,625900006.0
2007-06-27 01:56:00,0.7644,0.7646,0.7643,0.7645,634700000.0
2007-06-27 01:57:00,0.7646,0.7646,0.7644,0.76455,287400002.0
2007-06-27 01:58:00,0.7646,0.7649,0.7645,0.7649,418000001.0
2007-06-27 01:59:00,0.7649,0.765,0.7649,0.765,159300000.0
2007-06-27 02:00:00,0.7649,0.765,0.7648,0.7649,548800003.0
2007-06-27 02:01:00,0.76495,0.765,0.76475,0.7648,526299995.0
2007-06-27 02:02:00,0.7648,0.765,0.7648,0.765,270500003.0
2007-06-27 02:03:00,0.7649,0.7649,0.7649,0.7649,114599998.0
2007-06-27 02:04:00,0.7649,0.765,0.76475,0.765,682100003.0
2007-06-27 02:05:00,0.765,0.765,0.7649,0.7649,179800001.0
2007-06-27 02:06:00,0.7649,0.7651,0.7647,0.7649,1030099997.0
2007-06-27 02:07:00,0.7649,0.765,0.7646,0.7647,1605099994.0
2007-06-27 02:08:00,0.7647,0.7648,0.7646,0.7648,634999995.0
2007-06-27 02:09:00,0.7648,0.7652,0.7648,0.7651,486100000.0
2007-06-27 02:10:00,0.76525,0.7655,0.765,0.7655,807500001.0
2007-06-27 02:11:00,0.7655,0.7657,0.7652,0.7654,936399992.0
2007-06-27 02:12:00,0.7654,0.7655,0.7653,0.7655,948800003.0
2007-06-27 02:13:00,0.7655,0.7655,0.7655,0.7655,228800002.0
2007-06-27 02:14:00,0.76518,0.76529,0.7651,0.76518,461200008.0
2007-06-27 02:15:00,0.7655,0.7655,0.7655,0.7655,39000000.0
2007-06-27 02:16:00,0.7654,0.7654,0.7653,0.7653,303399995.0
2007-06-27 02:17:00,0.7653,0.7653,0.765,0.7651,617700001.0
2007-06-27 02:18:00,0.7651,0.7652,0.765,0.7652,374700004.0
2007-06-27 02:19:00,0.76484,0.76487,0.76462,0.76462,436199993.0
2007-06-27 02:20:00,0.7652,0.7652,0.76495,0.76495,127100000.0
2007-06-27 02:21:00,0.765,0.7651,0.765,0.7651,30000000.0
2007-06-27 02:22:00,0.7651,0.7651,0.7649,0.7649,125000001.0
2007-06-27 02:23:00,0.765,0.765,0.7647,0.7649,353000004.0
2007-06-27 02:24:00,0.76485,0.765,0.7643,0.7644,1027799995.0
2007-06-27 02:25:00,0.7644,0.7647,0.7644,0.7647,879400002.0
2007-06-27 02:26:00,0.7647,0.7647,0.7643,0.76445,435400001.0
2007-06-27 02:27:00,0.76445,0.7645,0.7642,0.76435,845800010.0
2007-06-27 02:28:00,0.7644,0.76445,0.76425,0.7644,207200007.0
2007-06-27 02:29:00,0.7644,0.7644,0.7642,0.7642,138800000.0
2007-06-27 02:30:00,0.76435,0.7644,0.76435,0.7644,119200000.0
2007-06-27 02:31:00,0.7644,0.7644,0.7641,0.7643,699799997.0
2007-06-27 02:32:00,0.7643,0.7643,0.7638,0.76415,912600003.0
2007-06-27 02:33:00,0.764,0.7643,0.76395,0.76395,1853999989.0
2007-06-27 02:34:00,0.7642,0.7642,0.7635,0.7637,1049400008.0
2007-06-27 02:35:00,0.764,0.7643,0.7638,0.76425,1049400008.0
2007-06-27 02:36:00,0.7643,0.7643,0.7642,0.7642,93500000.0
2007-06-27 02:37:00,0.7642,0.76435,0.7641,0.7643,742500004.0
2007-06-27 02:38:00,0.7643,0.7643,0.76405,0.7641,479999997.0
2007-06-27 02:39:00,0.7641,0.7642,0.7641,0.7641,591500003.0
2007-06-27 02:40:00,0.7641,0.76435,0.76405,0.76415,491199999.0
2007-06-27 02:41:00,0.76415,0.7645,0.76415,0.7643,776899997.0
2007-06-27 02:42:00,0.7643,0.7647,0.7643,0.7646,495500005.0
2007-06-27 02:43:00,0.7647,0.7647,0.7644,0.7644,354000004.0
2007-06-27 02:44:00,0.7644,0.7646,0.7643,0.7646,489499998.0
2007-06-27 02:45:00,0.7646,0.7646,0.76455,0.76455,100000000.0
2007-06-27 02:46:00,0.7646,0.7646,0.7646,0.7646,40700000.0
2007-06-27 02:47:00,0.7646,0.7652,0.7646,0.7652,888299996.0
2007-06-27 02:48:00,0.765,0.7652,0.7649,0.765,386699999.0
2007-06-27 02:49:00,0.76495,0.765,0.76465,0.7647,158000000.0
2007-06-27 02:50:00,0.7647,0.7649,0.7647,0.7649,632699999.0
2007-06-27 02:51:00,0.765,0.765,0.76495,0.76495,175800000.0
2007-06-27 02:52:00,0.765,0.765,0.7648,0.7648,229200001.0
2007-06-27 02:53:00,0.7648,0.7649,0.7646,0.7647,355099999.0
2007-06-27 02:54:00,0.7647,0.7647,0.76435,0.76435,403600002.0
2007-06-27 02:55:00,0.7645,0.7645,0.7642,0.7645,1469799992.0
2007-06-27 02:56:00,0.7645,0.7645,0.7642,0.76445,838200003.0
2007-06-27 02:57:00,0.7645,0.7647,0.7644,0.7645,797499985.0
2007-06-27 02:58:00,0.7646,0.7647,0.7645,0.7647,479900005.0
2007-06-27 02:59:00,0.76429,0.76447,0.76429,0.76438,368699996.0
2007-06-27 03:00:00,0.76435,0.76474,0.76412,0.7647,642199994.0
2007-06-27 03:01:00,0.7646,0.7649,0.76455,0.7648,456400002.0
2007-06-27 03:02:00,0.7648,0.7648,0.7648,0.7648,11100000.0
2007-06-27 03:03:00,0.7648,0.7648,0.7645,0.7647,567400000.0
2007-06-27 03:04:00,0.7647,0.7647,0.7646,0.7647,177700000.0
2007-06-27 03:05:00,0.7647,0.7647,0.7646,0.7646,43900000.0
2007-06-27 03:06:00,0.7647,0.7648,0.7646,0.7648,282699998.0
2007-06-27 03:07:00,0.7647,0.7648,0.7644,0.7646,347699999.0
2007-06-27 03:08:00,0.7645,0.7646,0.76435,0.76435,163100002.0
2007-06-27 03:09:00,0.7641,0.76425,0.7641,0.76415,136200000.0
2007-06-27 03:10:00,0.7645,0.7645,0.7645,0.7645,90700000.0
2007-06-27 03:11:00,0.7645,0.7645,0.7645,0.7645,19900000.0
2007-06-27 03:12:00,0.7645,0.7645,0.7643,0.7644,1014000002.0
2007-06-27 03:13:00,0.7644,0.7645,0.7642,0.76445,791199986.0
2007-06-27 03:14:00,0.7645,0.7645,0.7642,0.7642,542999998.0
2007-06-27 03:15:00,0.7643,0.7645,0.7642,0.7645,893400003.0
2007-06-27 03:16:00,0.7645,0.7645,0.7644,0.7645,134099998.0
2007-06-27 03:17:00,0.7645,0.7645,0.7645,0.7645,15900000.0
2007-06-27 03:18:00,0.7645,0.7645,0.76425,0.76425,176999998.0
2007-06-27 03:19:00,0.76425,0.7645,0.76425,0.7645,179699999.0
2007-06-27 03:20:00,0.7645,0.7645,0.7643,0.7643,404199997.0
2007-06-27 03:21:00,0.7644,0.7645,0.7643,0.7645,256800004.0
2007-06-27 03:22:00,0.7645,0.7646,0.7644,0.7645,550300007.0
2007-06-27 03:23:00,0.7646,0.7646,0.7645,0.7646,305300000.0
2007-06-27 03:24:00,0.7645,0.7646,0.7645,0.7646,221599999.0
2007-06-27 03:25:00,0.76418,0.76426,0.76407,0.76425,312900006.0
2007-06-27 03:26:00,0.7646,0.7646,0.7644,0.7644,79500000.0
2007-06-27 03:27:00,0.7645,0.7645,0.7644,0.7645,310799999.0
2007-06-27 03:28:00,0.7644,0.7645,0.7644,0.7645,195099999.0
2007-06-27 03:29:00,0.7645,0.7645,0.7645,0.7645,46400002.0
2007-06-27 03:30:00,0.7646,0.7646,0.7644,0.7644,234700001.0
2007-06-27 03:31:00,0.7645,0.7646,0.7644,0.7644,567700001.0
2007-06-27 03:32:00,0.7644,0.7646,0.7644,0.7645,196299997.0
2007-06-27 03:33:00,0.7645,0.7645,0.7644,0.7645,176000000.0
2007-06-27 03:34:00,0.7645,0.7645,0.76435,0.76435,162599999.0
2007-06-27 03:35:00,0.7645,0.7649,0.7645,0.7648,965100003.0
2007-06-27 03:36:00,0.7648,0.7648,0.76475,0.76475,88000000.0
2007-06-27 03:37:00,0.7648,0.7648,0.7648,0.7648,159600000.0
2007-06-27 03:38:00,0.7648,0.7648,0.7646,0.7648,326500001.0
2007-06-27 03:39:00,0.7648,0.765,0.7647,0.765,267099997.0
2007-06-27 03:40:00,0.765,0.76505,0.7648,0.765,896400002.0
2007-06-27 03:41:00,0.765,0.765,0.7647,0.765,557400002.0
2007-06-27 03:42:00,0.7649,0.7651,0.76485,0.765,468399997.0
2007-06-27 03:43:00,0.765,0.7651,0.7649,0.7651,695499999.0
2007-06-27 03:44:00,0.7651,0.7651,0.7649,0.7649,780500006.0
2007-06-27 03:45:00,0.765,0.7652,0.76495,0.76515,1280099999.0
2007-06-27 03:46:00,0.7652,0.7652,0.76515,0.76515,23000000.0
2007-06-27 03:47:00,0.76515,0.7652,0.765,0.76515,351000000.0
2007-06-27 03:48:00,0.7652,0.7653,0.7651,0.7653,298399998.0
2007-06-27 03:49:00,0.7652,0.7655,0.76505,0.7653,683600005.0
2007-06-27 03:50:00,0.7653,0.7655,0.7653,0.7655,33200001.0
2007-06-27 03:51:00,0.76545,0.7655,0.76535,0.76535,255600001.0
2007-06-27 03:52:00,0.76535,0.7654,0.76535,0.7654,50399999.0
2007-06-27 03:53:00,0.7654,0.7655,0.7654,0.7655,183800001.0
2007-06-27 03:54:00,0.7655,0.7655,0.7655,0.7655,172699997.0
2007-06-27 03:55:00,0.7655,0.7656,0.7654,0.7656,596400002.0
2007-06-27 03:56:00,0.7656,0.7656,0.7653,0.7653,430200000.0
2007-06-27 03:57:00,0.7653,0.7655,0.7653,0.7654,438700003.0
2007-06-27 03:58:00,0.7655,0.7655,0.7653,0.7653,292199998.0
2007-06-27 03:59:00,0.7654,0.7655,0.7653,0.7655,283999999.0
2007-06-27 04:00:00,0.76545,0.7655,0.7653,0.7653,372300002.0
2007-06-27 04:01:00,0.7652,0.7654,0.7652,0.7654,136899999.0
2007-06-27 04:02:00,0.7654,0.7654,0.7653,0.7653,95899999.0
2007-06-27 04:03:00,0.7653,0.7656,0.7653,0.7654,480099999.0
2007-06-27 04:04:00,0.7654,0.7655,0.7653,0.7653,145500001.0
2007-06-27 04:05:00,0.7653,0.7653,0.7653,0.7653,74000000.0
2007-06-27 04:06:00,0.76526,0.7653,0.76512,0.76512,93099999.0
2007-06-27 04:07:00,0.7654,0.7654,0.76525,0.76525,231399999.0
2007-06-27 04:08:00,0.76525,0.7653,0.76525,0.7653,407399996.0
2007-06-27 04:09:00,0.7653,0.7655,0.7653,0.7654,348299998.0
2007-06-27 04:10:00,0.7654,0.7655,0.7654,0.7655,38300001.0
2007-06-27 04:11:00,0.7655,0.7655,0.7654,0.7655,338799997.0
2007-06-27 04:12:00,0.7655,0.76575,0.76545,0.76575,404500000.0
2007-06-27 04:13:00,0.76575,0.7658,0.7657,0.7658,154199997.0
2007-06-27 04:14:00,0.7658,0.7659,0.7657,0.7659,1060599998.0
2007-06-27 04:15:00,0.7659,0.766,0.7657,0.7659,929300008.0
2007-06-27 04:16:00,0.7659,0.7659,0.7658,0.7659,150499997.0
2007-06-27 04:17:00,0.7659,0.7659,0.7658,0.7659,80100000.0
2007-06-27 04:18:00,0.7658,0.7659,0.7658,0.7658,425000005.0
2007-06-27 04:19:00,0.7658,0.766,0.7658,0.766,380500002.0
2007-06-27 04:20:00,0.766,0.76605,0.7658,0.766,375200002.0
2007-06-27 04:21:00,0.7661,0.7661,0.7658,0.76585,492500001.0
2007-06-27 04:22:00,0.7659,0.76605,0.7659,0.766,52399999.0
2007-06-27 04:23:00,0.7661,0.7661,0.7659,0.7661,418900002.0
2007-06-27 04:24:00,0.7661,0.7661,0.766,0.7661,607599998.0
2007-06-27 04:25:00,0.7661,0.7661,0.7658,0.76605,185300005.0
2007-06-27 04:26:00,0.7661,0.7661,0.766,0.766,201299999.0
2007-06-27 04:27:00,0.766,0.7661,0.7659,0.76595,472999991.0
2007-06-27 04:28:00,0.76595,0.7662,0.76595,0.7661,453400004.0
2007-06-27 04:29:00,0.7662,0.7662,0.76605,0.7661,436699999.0
2007-06-27 04:30:00,0.7661,0.7662,0.76605,0.76605,441100008.0
2007-06-27 04:31:00,0.7661,0.7662,0.766,0.766,901900010.0
2007-06-27 04:32:00,0.7661,0.7662,0.766,0.7661,463100005.0
2007-06-27 04:33:00,0.7661,0.7662,0.7659,0.766,409799998.0
2007-06-27 04:34:00,0.766,0.76615,0.7658,0.76585,698299994.0
2007-06-27 04:35:00,0.76585,0.7659,0.7657,0.7657,737400003.0
2007-06-27 04:36:00,0.7658,0.7658,0.7657,0.7658,248899999.0
2007-06-27 04:37:00,0.7658,0.7658,0.7656,0.7656,144100001.0
2007-06-27 04:38:00,0.7656,0.7657,0.7652,0.7652,808799995.0
2007-06-27 04:39:00,0.7653,0.7657,0.7653,0.7657,1096199999.0
2007-06-27 04:40:00,0.7656,0.7657,0.7656,0.7657,40700001.0
2007-06-27 04:41:00,0.7657,0.7657,0.76565,0.7657,20900000.0
2007-06-27 04:42:00,0.7657,0.7658,0.7656,0.7658,447700001.0
2007-06-27 04:43:00,0.7658,0.7658,0.76555,0.7656,197400002.0
2007-06-27 04:44:00,0.76555,0.76575,0.76555,0.76565,119600000.0
2007-06-27 04:45:00,0.7657,0.7657,0.7657,0.7657,24000000.0
2007-06-27 04:46:00,0.7657,0.76585,0.7656,0.7658,539699996.0
2007-06-27 04:47:00,0.7658,0.7658,0.7655,0.7655,372300000.0
2007-06-27 04:48:00,0.7655,0.76565,0.7654,0.76565,554800003.0
2007-06-27 04:49:00,0.7656,0.7658,0.7655,0.7656,812400006.0
2007-06-27 04:50:00,0.7656,0.7658,0.7656,0.7656,312800004.0
2007-06-27 04:51:00,0.7656,0.7657,0.7656,0.7657,56900001.0
2007-06-27 04:52:00,0.7657,0.7657,0.7657,0.7657,7100000.0
2007-06-27 04:53:00,0.7657,0.7657,0.7657,0.7657,19000000.0
2007-06-27 04:54:00,0.7657,0.7657,0.7657,0.7657,66400000.0
2007-06-27 04:55:00,0.7656,0.7656,0.7656,0.7656,109899999.0
2007-06-27 04:56:00,0.76514,0.7654,0.76505,0.76505,122600002.0
2007-06-27 04:57:00,0.7656,0.76575,0.7656,0.76575,142200001.0
2007-06-27 04:58:00,0.7658,0.7658,0.7656,0.7656,102399999.0
2007-06-27 04:59:00,0.7656,0.7658,0.7656,0.7658,67800000.0
2007-06-27 05:00:00,0.76575,0.7658,0.7657,0.7658,279599997.0
2007-06-27 05:01:00,0.7658,0.7658,0.7656,0.7656,233099999.0
2007-06-27 05:02:00,0.7656,0.7658,0.7656,0.7658,60600000.0
2007-06-27 05:03:00,0.76575,0.76575,0.7656,0.7656,89400000.0
2007-06-27 05:04:00,0.7656,0.7656,0.7656,0.7656,60000000.0
2007-06-27 05:05:00,0.7656,0.7657,0.7654,0.7655,844500002.0
2007-06-27 05:06:00,0.7655,0.7657,0.7654,0.76545,1543700002.0
2007-06-27 05:07:00,0.7655,0.76555,0.7652,0.76545,1245000000.0
2007-06-27 05:08:00,0.76545,0.7656,0.76545,0.7656,344099998.0
2007-06-27 05:09:00,0.7656,0.7656,0.7653,0.7653,494899991.0
2007-06-27 05:10:00,0.7653,0.7655,0.7653,0.7655,181499998.0
2007-06-27 05:11:00,0.7655,0.7655,0.7655,0.7655,12000000.0
2007-06-27 05:12:00,0.7655,0.7655,0.76525,0.7653,465599996.0
2007-06-27 05:13:00,0.7653,0.7653,0.7653,0.7653,2700000.0
2007-06-27 05:14:00,0.7653,0.76545,0.7653,0.7654,125000000.0
2007-06-27 05:15:00,0.7653,0.7653,0.76525,0.7653,469500002.0
2007-06-27 05:16:00,0.7654,0.7654,0.7649,0.7651,1248099995.0
2007-06-27 05:17:00,0.76505,0.7651,0.7648,0.7648,1394499999.0
2007-06-27 05:18:00,0.7648,0.765,0.7648,0.7649,596800004.0
2007-06-27 05:19:00,0.7649,0.765,0.7647,0.7649,1172899995.0
2007-06-27 05:20:00,0.7649,0.765,0.7648,0.7649,632200005.0
2007-06-27 05:21:00,0.7649,0.765,0.7648,0.7648,257500002.0
2007-06-27 05:22:00,0.7649,0.765,0.7648,0.7649,411799997.0
2007-06-27 05:23:00,0.7649,0.765,0.76485,0.7649,303700000.0
2007-06-27 05:24:00,0.76485,0.765,0.76485,0.7649,173799995.0
2007-06-27 05:25:00,0.7649,0.7649,0.7649,0.7649,127200002.0
2007-06-27 05:26:00,0.76485,0.765,0.76485,0.765,66599999.0
2007-06-27 05:27:00,0.7649,0.7649,0.7649,0.7649,125800001.0
2007-06-27 05:28:00,0.7649,0.765,0.7648,0.7648,311699994.0
2007-06-27 05:29:00,0.7649,0.765,0.7648,0.7648,351200001.0
2007-06-27 05:30:00,0.7649,0.7649,0.76475,0.76475,393899998.0
2007-06-27 05:31:00,0.7648,0.765,0.7648,0.765,790700001.0
2007-06-27 05:32:00,0.765,0.765,0.765,0.765,4700000.0
2007-06-27 05:33:00,0.765,0.7651,0.7649,0.7651,316700004.0
2007-06-27 05:34:00,0.765,0.7651,0.765,0.7651,195700000.0
2007-06-27 05:35:00,0.7651,0.7651,0.7649,0.7651,462999997.0
2007-06-27 05:36:00,0.76469,0.76487,0.76465,0.76468,158800004.0
2007-06-27 05:37:00,0.7651,0.7651,0.7648,0.7649,280899997.0
2007-06-27 05:38:00,0.7649,0.7649,0.7648,0.7648,375900001.0
2007-06-27 05:39:00,0.7648,0.7648,0.7647,0.7647,57400000.0
2007-06-27 05:40:00,0.7647,0.7647,0.7645,0.7646,618600005.0
2007-06-27 05:41:00,0.7646,0.7647,0.7644,0.7645,564299995.0
2007-06-27 05:42:00,0.7645,0.7645,0.7644,0.7645,354600004.0
2007-06-27 05:43:00,0.7645,0.7646,0.7645,0.7645,477899997.0
2007-06-27 05:44:00,0.76445,0.76445,0.76435,0.7644,210799999.0
2007-06-27 05:45:00,0.7644,0.7647,0.7644,0.7645,278599997.0
2007-06-27 05:46:00,0.7646,0.7646,0.7646,0.7646,84200002.0
2007-06-27 05:47:00,0.76406,0.76442,0.76406,0.76413,143400000.0
2007-06-27 05:48:00,0.7645,0.7645,0.7645,0.7645,72000000.0
2007-06-27 05:49:00,0.7645,0.7646,0.7644,0.7645,199299999.0
2007-06-27 05:50:00,0.7645,0.7645,0.7644,0.7644,48800002.0
2007-06-27 05:51:00,0.7645,0.7646,0.76435,0.7644,446500008.0
2007-06-27 05:52:00,0.7644,0.7646,0.7644,0.7646,543500004.0
2007-06-27 05:53:00,0.7646,0.7646,0.7644,0.7646,763600000.0
2007-06-27 05:54:00,0.7646,0.7646,0.7644,0.7644,134500000.0
2007-06-27 05:55:00,0.7644,0.7645,0.76415,0.7643,475900005.0
2007-06-27 05:56:00,0.7643,0.76435,0.7642,0.76435,394499997.0
2007-06-27 05:57:00,0.7644,0.7644,0.7643,0.7643,282700001.0
2007-06-27 05:58:00,0.7643,0.7643,0.7642,0.7642,558300006.0
2007-06-27 05:59:00,0.7643,0.7644,0.7642,0.7643,376899997.0
2007-06-27 06:00:00,0.7643,0.7644,0.7642,0.7643,516099997.0
2007-06-27 06:01:00,0.7643,0.7644,0.7643,0.7643,513900000.0
2007-06-27 06:02:00,0.7643,0.7644,0.7643,0.7643,203099998.0
2007-06-27 06:03:00,0.7643,0.76475,0.7642,0.7644,1014300001.0
2007-06-27 06:04:00,0.7645,0.7645,0.7643,0.7644,1359999998.0
2007-06-27 06:05:00,0.7644,0.7644,0.7643,0.7643,274400001.0
2007-06-27 06:06:00,0.7643,0.7645,0.7643,0.7645,488499998.0
2007-06-27 06:07:00,0.7645,0.7647,0.7644,0.7645,1550300004.0
2007-06-27 06:08:00,0.7645,0.76465,0.7645,0.76465,47600000.0
2007-06-27 06:09:00,0.76465,0.7648,0.76445,0.76475,474299995.0
2007-06-27 06:10:00,0.7648,0.7648,0.7646,0.7646,210500000.0
2007-06-27 06:11:00,0.76455,0.7647,0.76455,0.7647,248400000.0
2007-06-27 06:12:00,0.7647,0.7647,0.76455,0.76455,509099999.0
2007-06-27 06:13:00,0.76455,0.7647,0.76455,0.7646,119000000.0
2007-06-27 06:14:00,0.76455,0.7648,0.76455,0.7647,536200003.0
2007-06-27 06:15:00,0.7648,0.7648,0.7647,0.7648,222299999.0
2007-06-27 06:16:00,0.7648,0.7648,0.7648,0.7648,163700000.0
2007-06-27 06:17:00,0.76475,0.7649,0.76475,0.7648,311999995.0
2007-06-27 06:18:00,0.7649,0.765,0.7648,0.7649,249500001.0
2007-06-27 06:19:00,0.76485,0.7649,0.7648,0.7648,349000001.0
2007-06-27 06:20:00,0.7649,0.7649,0.7649,0.7649,28500000.0
2007-06-27 06:21:00,0.7649,0.7649,0.7648,0.7648,213800000.0
2007-06-27 06:22:00,0.7648,0.7648,0.7647,0.7647,129899998.0
2007-06-27 06:23:00,0.7648,0.7649,0.7648,0.7649,156800002.0
2007-06-27 06:24:00,0.7649,0.7649,0.7646,0.7646,344599996.0
2007-06-27 06:25:00,0.7646,0.7647,0.7645,0.7645,833900002.0
2007-06-27 06:26:00,0.7645,0.7648,0.7645,0.7646,750300001.0
2007-06-27 06:27:00,0.7646,0.7647,0.76445,0.7647,543100005.0
2007-06-27 06:28:00,0.7647,0.7648,0.7646,0.7647,422299997.0
2007-06-27 06:29:00,0.7647,0.7647,0.76455,0.7647,361799997.0
2007-06-27 06:30:00,0.7647,0.7647,0.7645,0.7645,148100001.0
2007-06-27 06:31:00,0.7646,0.7646,0.7645,0.7646,486699989.0
2007-06-27 06:32:00,0.7645,0.7646,0.7645,0.7646,546899998.0
2007-06-27 06:33:00,0.7645,0.7647,0.7645,0.7647,660300000.0
2007-06-27 06:34:00,0.7647,0.7647,0.76435,0.7644,807500002.0
2007-06-27 06:35:00,0.7644,0.7644,0.7641,0.7642,1549400003.0
2007-06-27 06:36:00,0.7641,0.7642,0.76385,0.76405,1678500003.0
2007-06-27 06:37:00,0.76405,0.7642,0.7639,0.76395,774499997.0
2007-06-27 06:38:00,0.76395,0.7641,0.7638,0.764,1397599985.0
2007-06-27 06:39:00,0.764,0.7641,0.764,0.7641,414999999.0
2007-06-27 06:40:00,0.7641,0.7644,0.764,0.7642,1101699996.0
2007-06-27 06:41:00,0.7642,0.7643,0.7641,0.7643,988399981.0
2007-06-27 06:42:00,0.7643,0.7643,0.7642,0.7642,231900000.0
2007-06-27 06:43:00,0.7642,0.7642,0.7639,0.764,464700002.0
2007-06-27 06:44:00,0.764,0.7641,0.7639,0.764,515799998.0
2007-06-27 06:45:00,0.764,0.764,0.7639,0.764,846900002.0
2007-06-27 06:46:00,0.764,0.764,0.7637,0.7637,244800002.0
2007-06-27 06:47:00,0.7637,0.7637,0.76345,0.7637,815800004.0
2007-06-27 06:48:00,0.7637,0.7637,0.7637,0.7637,49400002.0
2007-06-27 06:49:00,0.7637,0.76405,0.7635,0.764,1376799998.0
2007-06-27 06:50:00,0.764,0.7641,0.764,0.76405,179999999.0
2007-06-27 06:51:00,0.76405,0.76415,0.7639,0.76415,251599998.0
2007-06-27 06:52:00,0.7641,0.76415,0.764,0.764,155600002.0
2007-06-27 06:53:00,0.764,0.76415,0.7639,0.76415,664899993.0
2007-06-27 06:54:00,0.76415,0.7642,0.764,0.7642,457200003.0
2007-06-27 06:55:00,0.7642,0.7642,0.7639,0.7639,816300001.0
2007-06-27 06:56:00,0.7639,0.764,0.7639,0.764,63500000.0
2007-06-27 06:57:00,0.764,0.764,0.7639,0.764,224199997.0
2007-06-27 06:58:00,0.764,0.7641,0.76385,0.76385,384099996.0
2007-06-27 06:59:00,0.76385,0.7639,0.7638,0.7638,202799997.0
2007-06-27 07:00:00,0.7638,0.7638,0.76325,0.7633,2109599996.0
2007-06-27 07:01:00,0.7633,0.76345,0.7631,0.7632,1285400010.0
2007-06-27 07:02:00,0.7634,0.7634,0.7628,0.7628,815099998.0
2007-06-27 07:03:00,0.7627,0.7632,0.7624,0.7632,815099998.0
2007-06-27 07:04:00,0.7634,0.7635,0.7632,0.7632,815099998.0
2007-06-27 07:05:00,0.7631,0.7635,0.7631,0.7635,815099998.0
2007-06-27 07:06:00,0.7635,0.7638,0.7634,0.7637,1685599996.0
2007-06-27 07:07:00,0.76385,0.76385,0.7636,0.76385,985299990.0
2007-06-27 07:08:00,0.76385,0.76385,0.7635,0.7635,1434199996.0
2007-06-27 07:09:00,0.7635,0.7636,0.7632,0.76325,1285300000.0
2007-06-27 07:10:00,0.7633,0.76355,0.76325,0.7635,1024600009.0
2007-06-27 07:11:00,0.7635,0.76385,0.76345,0.76365,550700002.0
2007-06-27 07:12:00,0.7637,0.76395,0.7637,0.7637,813600002.0
2007-06-27 07:13:00,0.7637,0.7641,0.7637,0.7639,1011400000.0
2007-06-27 07:14:00,0.764,0.7642,0.764,0.7642,106200002.0
2007-06-27 07:15:00,0.7642,0.7642,0.76385,0.764,712700003.0
2007-06-27 07:16:00,0.764,0.764,0.76365,0.76375,672000001.0
2007-06-27 07:17:00,0.76375,0.76395,0.76375,0.76375,270200002.0
2007-06-27 07:18:00,0.76375,0.764,0.76375,0.7639,870399993.0
2007-06-27 07:19:00,0.7639,0.76405,0.7638,0.7639,611699996.0
2007-06-27 07:20:00,0.7639,0.7642,0.7638,0.7642,777999990.0
2007-06-27 07:21:00,0.7641,0.7641,0.7639,0.7641,839800000.0
2007-06-27 07:22:00,0.7641,0.7641,0.7639,0.764,855800001.0
2007-06-27 07:23:00,0.764,0.7642,0.764,0.7641,568399995.0
2007-06-27 07:24:00,0.76415,0.7642,0.7638,0.7639,718899999.0
2007-06-27 07:25:00,0.7638,0.7639,0.7638,0.7639,499300009.0
2007-06-27 07:26:00,0.7639,0.7639,0.7638,0.76385,899999995.0
2007-06-27 07:27:00,0.76385,0.7639,0.7637,0.76385,295200000.0
2007-06-27 07:28:00,0.7637,0.76375,0.7635,0.7636,1165499994.0
2007-06-27 07:29:00,0.7636,0.7639,0.7636,0.7639,872100001.0
2007-06-27 07:30:00,0.7639,0.7639,0.7639,0.7639,42600000.0
2007-06-27 07:31:00,0.76385,0.764,0.76365,0.76395,754699999.0
2007-06-27 07:32:00,0.76395,0.764,0.76375,0.7638,439900000.0
2007-06-27 07:33:00,0.7638,0.7639,0.7637,0.7639,946399999.0
2007-06-27 07:34:00,0.7638,0.7639,0.76365,0.76365,885300001.0
2007-06-27 07:35:00,0.7638,0.7638,0.7637,0.7637,72199999.0
2007-06-27 07:36:00,0.7638,0.7639,0.7638,0.7638,94600000.0
2007-06-27 07:37:00,0.7638,0.7639,0.76375,0.7638,642599996.0
2007-06-27 07:38:00,0.7638,0.7639,0.7638,0.7638,228900001.0
2007-06-27 07:39:00,0.7638,0.7638,0.7637,0.7637,79499999.0
2007-06-27 07:40:00,0.7638,0.7638,0.7637,0.7637,32300001.0
2007-06-27 07:41:00,0.7637,0.7637,0.76335,0.76335,930300000.0
2007-06-27 07:42:00,0.7634,0.7635,0.7632,0.76335,807499994.0
2007-06-27 07:43:00,0.76335,0.7634,0.7632,0.7632,1300500008.0
2007-06-27 07:44:00,0.7632,0.7633,0.76305,0.7633,893300005.0
2007-06-27 07:45:00,0.7633,0.7635,0.7632,0.7632,645900001.0
2007-06-27 07:46:00,0.7632,0.7633,0.7632,0.7632,505699998.0
2007-06-27 07:47:00,0.7633,0.7634,0.7632,0.7634,845099999.0
2007-06-27 07:48:00,0.7634,0.7636,0.7633,0.76345,1091900001.0
2007-06-27 07:49:00,0.7635,0.7635,0.7632,0.7632,1194899990.0
2007-06-27 07:50:00,0.7632,0.7635,0.7632,0.7635,926600005.0
2007-06-27 07:51:00,0.7635,0.7637,0.7633,0.7636,1351000000.0
2007-06-27 07:52:00,0.7636,0.7636,0.7635,0.7635,260300001.0
2007-06-27 07:53:00,0.7635,0.7635,0.7631,0.7633,1402099994.0
2007-06-27 07:54:00,0.7633,0.7633,0.76295,0.76295,994399998.0
2007-06-27 07:55:00,0.763,0.7632,0.76295,0.763,338799996.0
2007-06-27 07:56:00,0.763,0.7631,0.7629,0.7631,793300001.0
2007-06-27 07:57:00,0.7631,0.7631,0.7628,0.763,1968300001.0
2007-06-27 07:58:00,0.763,0.7631,0.7629,0.7631,2044599998.0
2007-06-27 07:59:00,0.7631,0.7636,0.763,0.7635,1240299999.0
2007-06-27 08:00:00,0.7634,0.7635,0.76315,0.7635,1378699988.0
2007-06-27 08:01:00,0.76345,0.7636,0.7632,0.7635,1492199995.0
2007-06-27 08:02:00,0.7636,0.76375,0.76345,0.7636,1578599993.0
2007-06-27 08:03:00,0.7636,0.7636,0.76335,0.7634,679400004.0
2007-06-27 08:04:00,0.76355,0.7636,0.7633,0.7633,1663200006.0
2007-06-27 08:05:00,0.7633,0.7635,0.76295,0.7631,709799998.0
2007-06-27 08:06:00,0.7631,0.7635,0.7631,0.7635,910499998.0
2007-06-27 08:07:00,0.7635,0.7635,0.76335,0.7635,259199999.0
2007-06-27 08:08:00,0.7635,0.7635,0.76325,0.7633,412599996.0
2007-06-27 08:09:00,0.7633,0.7634,0.76315,0.7633,1160800000.0
2007-06-27 08:10:00,0.7632,0.7633,0.7631,0.7632,1091600005.0
2007-06-27 08:11:00,0.7632,0.7634,0.76315,0.7634,431300002.0
2007-06-27 08:12:00,0.7633,0.7635,0.7633,0.7634,527400005.0
2007-06-27 08:13:00,0.7634,0.7636,0.7634,0.7635,428200002.0
2007-06-27 08:14:00,0.7635,0.7635,0.7633,0.7634,1624199989.0
2007-06-27 08:15:00,0.7633,0.7634,0.76315,0.7633,705499995.0
2007-06-27 08:16:00,0.7634,0.7634,0.76325,0.7633,345700001.0
2007-06-27 08:17:00,0.7633,0.7634,0.7632,0.7634,1062300008.0
2007-06-27 08:18:00,0.7634,0.7634,0.7633,0.7633,429300001.0
2007-06-27 08:19:00,0.7633,0.7633,0.7631,0.76315,595400001.0
2007-06-27 08:20:00,0.7632,0.7634,0.7632,0.7632,375700000.0
2007-06-27 08:21:00,0.7632,0.7634,0.7632,0.7633,673699998.0
2007-06-27 08:22:00,0.7633,0.7633,0.7628,0.7629,1520200010.0
2007-06-27 08:23:00,0.7628,0.763,0.7624,0.7625,1546399995.0
2007-06-27 08:24:00,0.7626,0.7627,0.7624,0.7625,1546399995.0
2007-06-27 08:25:00,0.7625,0.7626,0.7624,0.76245,1428899979.0
2007-06-27 08:26:00,0.7624,0.7625,0.7623,0.7624,1487799998.0
2007-06-27 08:27:00,0.7623,0.7624,0.7621,0.7622,1487799998.0
2007-06-27 08:28:00,0.7621,0.7625,0.7621,0.7624,1144000006.0
2007-06-27 08:29:00,0.76235,0.7624,0.7621,0.7622,1144000006.0
2007-06-27 08:30:00,0.7623,0.7623,0.7621,0.7623,1991199990.0
2007-06-27 08:31:00,0.7614,0.7616,0.7612,0.7616,1991199990.0
2007-06-27 08:32:00,0.7616,0.76165,0.7613,0.7616,1991199990.0
2007-06-27 08:33:00,0.7617,0.7617,0.7614,0.7617,1441399990.0
2007-06-27 08:34:00,0.7616,0.7619,0.7616,0.7618,1441399990.0
2007-06-27 08:35:00,0.7618,0.762,0.7618,0.762,1266199998.0
2007-06-27 08:36:00,0.762,0.762,0.7617,0.76185,949200010.0
2007-06-27 08:37:00,0.76185,0.76185,0.76125,0.7614,1940899994.0
2007-06-27 08:38:00,0.7614,0.7615,0.761,0.761,2072600002.0
2007-06-27 08:39:00,0.7614,0.7616,0.7612,0.7614,1502899999.0
2007-06-27 08:40:00,0.7615,0.7617,0.7614,0.76165,1502899999.0
2007-06-27 08:41:00,0.76165,0.7617,0.76145,0.7616,777900008.0
2007-06-27 08:42:00,0.7616,0.7618,0.7614,0.7615,1760600000.0
2007-06-27 08:43:00,0.7615,0.762,0.7615,0.762,983200001.0
2007-06-27 08:44:00,0.762,0.7621,0.7618,0.762,1637600001.0
2007-06-27 08:45:00,0.7621,0.7621,0.76185,0.7619,1877399992.0
2007-06-27 08:46:00,0.76195,0.7621,0.7619,0.762,1316000001.0
2007-06-27 08:47:00,0.7621,0.7623,0.7619,0.7621,997399998.0
2007-06-27 08:48:00,0.7621,0.7621,0.762,0.7621,530900000.0
2007-06-27 08:49:00,0.7621,0.7621,0.76195,0.762,453999996.0
2007-06-27 08:50:00,0.7621,0.7623,0.7621,0.7622,785299999.0
2007-06-27 08:51:00,0.7622,0.7623,0.76205,0.7621,671699989.0
2007-06-27 08:52:00,0.7621,0.7625,0.7621,0.7623,1681800010.0
2007-06-27 08:53:00,0.7623,0.7627,0.7623,0.7624,1723900000.0
2007-06-27 08:54:00,0.7624,0.7625,0.7624,0.7624,739500000.0
2007-06-27 08:55:00,0.7624,0.7625,0.7623,0.7624,538300003.0
2007-06-27 08:56:00,0.7624,0.7625,0.7622,0.7623,1611699998.0
2007-06-27 08:57:00,0.7621,0.7623,0.7621,0.7623,1514300005.0
2007-06-27 08:58:00,0.7621,0.7624,0.7621,0.7623,1514300005.0
2007-06-27 08:59:00,0.7623,0.7625,0.76215,0.7624,1421000007.0
2007-06-27 09:00:00,0.76245,0.76265,0.7621,0.76265,763999993.0
2007-06-27 09:01:00,0.7627,0.7628,0.7623,0.7625,899300004.0
2007-06-27 09:02:00,0.7625,0.7626,0.7624,0.7624,899300004.0
2007-06-27 09:03:00,0.7624,0.76255,0.7623,0.7624,915799987.0
2007-06-27 09:04:00,0.7624,0.76245,0.7623,0.7623,705900004.0
2007-06-27 09:05:00,0.7621,0.7623,0.7621,0.7623,1020899988.0
2007-06-27 09:06:00,0.7622,0.76255,0.7621,0.76225,1020899988.0
2007-06-27 09:07:00,0.7623,0.7623,0.7622,0.76225,187799997.0
2007-06-27 09:08:00,0.7619,0.7621,0.7619,0.7621,680600002.0
2007-06-27 09:09:00,0.762,0.7623,0.762,0.7621,680600002.0
2007-06-27 09:10:00,0.76205,0.7622,0.7618,0.7619,1444300003.0
2007-06-27 09:11:00,0.7619,0.7619,0.7616,0.7619,1107799998.0
2007-06-27 09:12:00,0.7618,0.7618,0.7615,0.7616,1107799998.0
2007-06-27 09:13:00,0.7616,0.7616,0.7613,0.76145,582599991.0
2007-06-27 09:14:00,0.76145,0.76145,0.7611,0.7611,1797899996.0
2007-06-27 09:15:00,0.7611,0.7614,0.7611,0.7614,1352500002.0
2007-06-27 09:16:00,0.7614,0.7616,0.7614,0.7614,698699998.0
2007-06-27 09:17:00,0.7614,0.7615,0.76085,0.76105,1573199993.0
2007-06-27 09:18:00,0.7609,0.7612,0.7609,0.7612,1838200004.0
2007-06-27 09:19:00,0.761,0.761,0.761,0.761,1838200004.0
2007-06-27 09:20:00,0.761,0.7611,0.761,0.76105,1838200004.0
2007-06-27 09:21:00,0.76105,0.7616,0.76105,0.7615,1347800009.0
2007-06-27 09:22:00,0.7615,0.7618,0.7615,0.7615,985899999.0
2007-06-27 09:23:00,0.7616,0.7617,0.7615,0.7615,989499988.0
2007-06-27 09:24:00,0.7614,0.7616,0.7614,0.7614,456200001.0
2007-06-27 09:25:00,0.7615,0.7616,0.7615,0.7615,456200001.0
2007-06-27 09:26:00,0.7615,0.7616,0.76135,0.7614,779200005.0
2007-06-27 09:27:00,0.7614,0.7617,0.76135,0.7617,1346200006.0
2007-06-27 09:28:00,0.76165,0.762,0.76155,0.7619,1355000005.0
2007-06-27 09:29:00,0.7621,0.7623,0.7621,0.7623,1254000002.0
2007-06-27 09:30:00,0.76215,0.7623,0.76205,0.7621,1254000002.0
2007-06-27 09:31:00,0.7621,0.7621,0.76205,0.76205,449800007.0
2007-06-27 09:32:00,0.76205,0.7621,0.762,0.762,579299999.0
2007-06-27 09:33:00,0.762,0.762,0.7618,0.7619,544800001.0
2007-06-27 09:34:00,0.7619,0.762,0.7617,0.7617,600300004.0
2007-06-27 09:35:00,0.7617,0.7617,0.76115,0.7614,1996300005.0
2007-06-27 09:36:00,0.7614,0.7614,0.76105,0.7611,1507000001.0
2007-06-27 09:37:00,0.76115,0.76125,0.76095,0.761,1420199996.0
2007-06-27 09:38:00,0.761,0.7614,0.761,0.7614,1363400005.0
2007-06-27 09:39:00,0.7614,0.7615,0.76125,0.76145,639599997.0
2007-06-27 09:40:00,0.7615,0.7616,0.76145,0.7615,272400000.0
2007-06-27 09:41:00,0.7615,0.7615,0.7613,0.7614,399000002.0
2007-06-27 09:42:00,0.7614,0.7616,0.7614,0.7615,1285400002.0
2007-06-27 09:43:00,0.76145,0.76155,0.76135,0.7614,1275700004.0
2007-06-27 09:44:00,0.7614,0.7615,0.76115,0.7615,1216799999.0
2007-06-27 09:45:00,0.7615,0.7616,0.7614,0.7614,1137099987.0
2007-06-27 09:46:00,0.7614,0.7614,0.7613,0.7614,391699998.0
2007-06-27 09:47:00,0.7614,0.76145,0.76115,0.7612,1070599993.0
2007-06-27 09:48:00,0.7612,0.7612,0.76095,0.7612,879500003.0
2007-06-27 09:49:00,0.7612,0.7612,0.761,0.7611,1440899997.0
2007-06-27 09:50:00,0.7611,0.7614,0.7611,0.7613,920799995.0
2007-06-27 09:51:00,0.7613,0.7618,0.76125,0.7616,1355900001.0
2007-06-27 09:52:00,0.7616,0.7616,0.76145,0.7616,761700007.0
2007-06-27 09:53:00,0.7616,0.7616,0.7613,0.7614,663999995.0
2007-06-27 09:54:00,0.7614,0.7615,0.7613,0.7615,661399999.0
2007-06-27 09:55:00,0.7615,0.7617,0.7614,0.7616,485900003.0
2007-06-27 09:56:00,0.7616,0.7617,0.7614,0.7615,1092100003.0
2007-06-27 09:57:00,0.7614,0.7614,0.76135,0.7614,321899996.0
2007-06-27 09:58:00,0.7614,0.7616,0.7614,0.7616,1076599994.0
2007-06-27 09:59:00,0.7616,0.7617,0.76135,0.7615,1248100003.0
2007-06-27 10:00:00,0.7615,0.7615,0.7614,0.7614,801399995.0
2007-06-27 10:01:00,0.7614,0.7614,0.76115,0.7612,808199995.0
2007-06-27 10:02:00,0.7612,0.76125,0.761,0.761,1002899997.0
2007-06-27 10:03:00,0.761,0.761,0.76075,0.7609,847599993.0
2007-06-27 10:04:00,0.7609,0.7611,0.76085,0.7609,713000004.0
2007-06-27 10:05:00,0.7609,0.7612,0.7609,0.7612,804499993.0
2007-06-27 10:06:00,0.76115,0.7614,0.7611,0.7614,883799997.0
2007-06-27 10:07:00,0.7614,0.7616,0.76135,0.76135,1096799999.0
2007-06-27 10:08:00,0.76135,0.7614,0.76125,0.7613,1136900002.0
2007-06-27 10:09:00,0.7614,0.7614,0.7608,0.7612,1619399994.0
2007-06-27 10:10:00,0.7609,0.7612,0.7607,0.7609,1250700010.0
2007-06-27 10:11:00,0.7609,0.7609,0.7606,0.7606,1250700010.0
2007-06-27 10:12:00,0.7606,0.7608,0.76045,0.7606,1947200015.0
2007-06-27 10:13:00,0.7605,0.7607,0.76045,0.76055,1605600004.0
2007-06-27 10:14:00,0.76055,0.7606,0.7605,0.7606,942999992.0
2007-06-27 10:15:00,0.7606,0.7606,0.7604,0.7606,1166400001.0
2007-06-27 10:16:00,0.76055,0.7607,0.76045,0.76055,1049800001.0
2007-06-27 10:17:00,0.7606,0.7607,0.76045,0.7606,1721799988.0
2007-06-27 10:18:00,0.7605,0.7605,0.7605,0.7605,811699995.0
2007-06-27 10:19:00,0.7603,0.7604,0.7602,0.7604,811699995.0
2007-06-27 10:20:00,0.7604,0.7605,0.7602,0.7603,1383800007.0
2007-06-27 10:21:00,0.7603,0.7603,0.76015,0.7602,983299999.0
2007-06-27 10:22:00,0.7602,0.7605,0.7601,0.7603,1494299994.0
2007-06-27 10:23:00,0.7603,0.7604,0.76015,0.76025,902099994.0
2007-06-27 10:24:00,0.7605,0.7605,0.7605,0.7605,1485200012.0
2007-06-27 10:25:00,0.7604,0.7605,0.7604,0.7605,1485200012.0
2007-06-27 10:26:00,0.7605,0.7607,0.7605,0.7606,1737599998.0
2007-06-27 10:27:00,0.7606,0.7607,0.76055,0.76055,948100006.0
2007-06-27 10:28:00,0.7606,0.7612,0.7606,0.761,1407899996.0
2007-06-27 10:29:00,0.76085,0.761,0.7607,0.7608,1407899996.0
2007-06-27 10:30:00,0.76075,0.7608,0.7605,0.7608,1317200003.0
2007-06-27 10:31:00,0.7608,0.7609,0.7607,0.7608,118300000.0
2007-06-27 10:32:00,0.76075,0.76085,0.7606,0.7606,629400009.0
2007-06-27 10:33:00,0.7606,0.7608,0.7606,0.7608,205300002.0
2007-06-27 10:34:00,0.7609,0.761,0.7608,0.76095,338899998.0
2007-06-27 10:35:00,0.761,0.761,0.7607,0.7608,1615199989.0
2007-06-27 10:36:00,0.7608,0.7608,0.76075,0.76075,31700000.0
2007-06-27 10:37:00,0.76075,0.76075,0.76055,0.7607,157199999.0
2007-06-27 10:38:00,0.7607,0.7607,0.7606,0.7607,418100004.0
2007-06-27 10:39:00,0.7607,0.7608,0.7606,0.7608,133400001.0
2007-06-27 10:40:00,0.7608,0.7608,0.7607,0.7607,139000000.0
2007-06-27 10:41:00,0.7607,0.7607,0.76055,0.76055,316399998.0
2007-06-27 10:42:00,0.7606,0.7606,0.7605,0.7606,314900002.0
2007-06-27 10:43:00,0.7606,0.7606,0.7605,0.7605,570600001.0
2007-06-27 10:44:00,0.76045,0.7608,0.76035,0.7606,1245400008.0
2007-06-27 10:45:00,0.7606,0.7606,0.7604,0.7605,298000000.0
2007-06-27 10:46:00,0.7605,0.7605,0.7603,0.7603,1070800000.0
2007-06-27 10:47:00,0.7604,0.7604,0.7602,0.7602,1135599998.0
2007-06-27 10:48:00,0.7601,0.7603,0.7599,0.7601,1286199998.0
2007-06-27 10:49:00,0.7601,0.7602,0.75985,0.7602,1286199998.0
2007-06-27 10:50:00,0.7602,0.7602,0.7601,0.7602,397800001.0
2007-06-27 10:51:00,0.7603,0.7606,0.7603,0.7605,1585100000.0
2007-06-27 10:52:00,0.7608,0.7608,0.7604,0.76065,1585100000.0
2007-06-27 10:53:00,0.76065,0.76065,0.7604,0.76055,1041699997.0
2007-06-27 10:54:00,0.76055,0.76055,0.7604,0.7604,1214399993.0
2007-06-27 10:55:00,0.7604,0.76065,0.7604,0.7606,941300001.0
2007-06-27 10:56:00,0.7605,0.7606,0.76045,0.7606,171400001.0
2007-06-27 10:57:00,0.7605,0.7605,0.7605,0.7605,305799997.0
2007-06-27 10:58:00,0.7605,0.7606,0.7605,0.7605,580400003.0
2007-06-27 10:59:00,0.76055,0.7607,0.76045,0.76065,798699996.0
2007-06-27 11:00:00,0.7607,0.7607,0.7604,0.7605,851000004.0
2007-06-27 11:01:00,0.7605,0.7605,0.76035,0.76035,1808900002.0
2007-06-27 11:02:00,0.7604,0.7608,0.76035,0.7608,594300002.0
2007-06-27 11:03:00,0.76075,0.7609,0.76075,0.7609,474600003.0
2007-06-27 11:04:00,0.7609,0.7612,0.76085,0.761,1212200002.0
2007-06-27 11:05:00,0.761,0.7612,0.761,0.7612,1430500019.0
2007-06-27 11:06:00,0.76105,0.7612,0.76095,0.761,1430500019.0
2007-06-27 11:07:00,0.761,0.7612,0.761,0.76115,304499999.0
2007-06-27 11:08:00,0.7612,0.7612,0.76095,0.76105,504299998.0
2007-06-27 11:09:00,0.76105,0.7612,0.76095,0.7611,1279299989.0
2007-06-27 11:10:00,0.7611,0.7612,0.7611,0.7612,324600001.0
2007-06-27 11:11:00,0.7612,0.7612,0.761,0.7611,1322399994.0
2007-06-27 11:12:00,0.7611,0.7611,0.761,0.76105,92500000.0
2007-06-27 11:13:00,0.76105,0.7611,0.7609,0.7611,411800000.0
2007-06-27 11:14:00,0.7611,0.76115,0.76095,0.761,674399991.0
2007-06-27 11:15:00,0.761,0.7611,0.7606,0.7606,1099000001.0
2007-06-27 11:16:00,0.7606,0.76075,0.7605,0.76075,326799998.0
2007-06-27 11:17:00,0.7607,0.7608,0.7605,0.7606,845100005.0
2007-06-27 11:18:00,0.7606,0.7606,0.75995,0.76015,1526199996.0
2007-06-27 11:19:00,0.7601,0.7601,0.75955,0.75965,1934499999.0
2007-06-27 11:20:00,0.7596,0.7601,0.7596,0.7601,1509999996.0
2007-06-27 11:21:00,0.7601,0.7601,0.75985,0.75985,1509999996.0
2007-06-27 11:22:00,0.75985,0.7601,0.75985,0.7599,1098399996.0
2007-06-27 11:23:00,0.7599,0.7601,0.7598,0.7599,1910499998.0
2007-06-27 11:24:00,0.7598,0.7599,0.7596,0.7596,1910499998.0
2007-06-27 11:25:00,0.7594,0.7594,0.7592,0.7592,1910499998.0
2007-06-27 11:26:00,0.7592,0.7594,0.75915,0.7593,1910499998.0
2007-06-27 11:27:00,0.7593,0.7593,0.7588,0.7589,1472599999.0
2007-06-27 11:28:00,0.7591,0.7591,0.7587,0.7589,788900000.0
2007-06-27 11:29:00,0.7587,0.7589,0.7584,0.7584,788900000.0
2007-06-27 11:30:00,0.7587,0.7587,0.7584,0.7585,788900000.0
2007-06-27 11:31:00,0.75865,0.7588,0.7585,0.7588,788900000.0
2007-06-27 11:32:00,0.7589,0.7592,0.7587,0.7589,576599996.0
2007-06-27 11:33:00,0.759,0.7592,0.75895,0.75915,576599996.0
2007-06-27 11:34:00,0.7594,0.7596,0.7592,0.7594,1651500000.0
2007-06-27 11:35:00,0.7595,0.7596,0.75925,0.75955,1651500000.0
2007-06-27 11:36:00,0.7596,0.7596,0.7593,0.75935,1915799999.0
2007-06-27 11:37:00,0.7594,0.7595,0.75925,0.7594,505599999.0
2007-06-27 11:38:00,0.7594,0.7594,0.7593,0.7594,203999997.0
2007-06-27 11:39:00,0.75935,0.7595,0.75925,0.7595,227500000.0
2007-06-27 11:40:00,0.7595,0.7595,0.7593,0.7595,1160300003.0
2007-06-27 11:41:00,0.7595,0.7596,0.75935,0.7595,897299996.0
2007-06-27 11:42:00,0.7595,0.7599,0.7595,0.7599,1735200005.0
2007-06-27 11:43:00,0.7599,0.7599,0.7595,0.7596,2074899989.0
2007-06-27 11:44:00,0.7597,0.7598,0.75955,0.75965,1744600000.0
2007-06-27 11:45:00,0.7597,0.7597,0.7595,0.75965,648299997.0
2007-06-27 11:46:00,0.75965,0.7603,0.7596,0.7602,1702600001.0
2007-06-27 11:47:00,0.7602,0.7602,0.7599,0.76,1050800007.0
2007-06-27 11:48:00,0.76,0.7602,0.75985,0.7601,2132100010.0
2007-06-27 11:49:00,0.76,0.7603,0.7599,0.76005,1093999998.0
2007-06-27 11:50:00,0.76,0.7602,0.75985,0.76,1287999979.0
2007-06-27 11:51:00,0.7601,0.7602,0.7599,0.7601,1373400000.0
2007-06-27 11:52:00,0.7601,0.7601,0.7601,0.7601,46800000.0
2007-06-27 11:53:00,0.76,0.76005,0.76,0.76,467500001.0
2007-06-27 11:54:00,0.76005,0.7601,0.75995,0.7601,109499999.0
2007-06-27 11:55:00,0.76005,0.76005,0.7597,0.7598,980299994.0
2007-06-27 11:56:00,0.7598,0.76,0.75975,0.75975,706500012.0
2007-06-27 11:57:00,0.7599,0.76,0.7598,0.76,273200000.0
2007-06-27 11:58:00,0.75995,0.76,0.7599,0.7599,308799997.0
2007-06-27 11:59:00,0.7599,0.76,0.7599,0.76,333500002.0
2007-06-27 12:00:00,0.76,0.76,0.76,0.76,4000000.0
2007-06-27 12:01:00,0.76,0.76,0.76,0.76,95600000.0
2007-06-27 12:02:00,0.76,0.7602,0.7599,0.7601,674200002.0
2007-06-27 12:03:00,0.7601,0.7601,0.76,0.76005,782200000.0
2007-06-27 12:04:00,0.7601,0.7601,0.7599,0.76,1485200011.0
2007-06-27 12:05:00,0.76,0.7601,0.75995,0.7601,912100011.0
2007-06-27 12:06:00,0.7601,0.7601,0.76,0.76,119799998.0
2007-06-27 12:07:00,0.75995,0.7601,0.75995,0.7601,97100000.0
2007-06-27 12:08:00,0.7601,0.7602,0.76,0.76,246800002.0
2007-06-27 12:09:00,0.76,0.7601,0.76,0.76,230199998.0
2007-06-27 12:10:00,0.7599,0.7601,0.7599,0.75995,1044299994.0
2007-06-27 12:11:00,0.75995,0.7601,0.75995,0.76,896900015.0
2007-06-27 12:12:00,0.76,0.76,0.76,0.76,427100013.0
2007-06-27 12:13:00,0.76,0.76,0.76,0.76,779200005.0
2007-06-27 12:14:00,0.7599,0.7601,0.7598,0.7599,806499996.0
2007-06-27 12:15:00,0.7599,0.7599,0.7596,0.7596,806499996.0
2007-06-27 12:16:00,0.7596,0.7599,0.7596,0.75975,627099998.0
2007-06-27 12:17:00,0.75975,0.76,0.7596,0.7598,1262500000.0
2007-06-27 12:18:00,0.7598,0.7601,0.7598,0.75995,523599998.0
2007-06-27 12:19:00,0.75995,0.76,0.75985,0.76,168599998.0
2007-06-27 12:20:00,0.76,0.76,0.7599,0.76,575400003.0
2007-06-27 12:21:00,0.76,0.76,0.7598,0.7599,356599999.0
2007-06-27 12:22:00,0.7599,0.7599,0.7599,0.7599,52199999.0
2007-06-27 12:23:00,0.7599,0.76,0.7599,0.76,168300000.0
2007-06-27 12:24:00,0.76,0.7601,0.76,0.76,242599995.0
2007-06-27 12:25:00,0.7601,0.7603,0.7601,0.7603,530400002.0
2007-06-27 12:26:00,0.7603,0.7605,0.7603,0.76035,610199995.0
2007-06-27 12:27:00,0.76035,0.7604,0.7602,0.7603,996900003.0
2007-06-27 12:28:00,0.7603,0.7604,0.7602,0.7604,1184899990.0
2007-06-27 12:29:00,0.7604,0.761,0.76035,0.7609,1758400007.0
2007-06-27 12:30:00,0.761,0.761,0.7605,0.7605,1478199996.0
2007-06-27 12:31:00,0.7604,0.7604,0.7601,0.7603,1478199996.0
2007-06-27 12:32:00,0.7603,0.7604,0.7603,0.7604,98100002.0
2007-06-27 12:33:00,0.7604,0.7604,0.7602,0.7602,445499998.0
2007-06-27 12:34:00,0.76035,0.7604,0.76035,0.7604,16000000.0
2007-06-27 12:35:00,0.7604,0.7604,0.7601,0.7602,439400003.0
2007-06-27 12:36:00,0.7602,0.7603,0.76015,0.76015,360300005.0
2007-06-27 12:37:00,0.7602,0.7603,0.7601,0.7601,560800002.0
2007-06-27 12:38:00,0.7601,0.7602,0.7601,0.7602,778599986.0
2007-06-27 12:39:00,0.7603,0.7603,0.76025,0.76025,20000000.0
2007-06-27 12:40:00,0.7602,0.7606,0.7602,0.7604,940499999.0
2007-06-27 12:41:00,0.7604,0.7605,0.7604,0.7605,91600001.0
2007-06-27 12:42:00,0.7605,0.7605,0.7603,0.7603,42399999.0
2007-06-27 12:43:00,0.7603,0.7605,0.76025,0.76035,260499996.0
2007-06-27 12:44:00,0.76035,0.7605,0.76035,0.7605,281599998.0
2007-06-27 12:45:00,0.7605,0.7605,0.7603,0.7604,358099996.0
2007-06-27 12:46:00,0.7604,0.7604,0.7602,0.76025,519200000.0
2007-06-27 12:47:00,0.76021,0.76023,0.75981,0.75997,1392299998.0
2007-06-27 12:48:00,0.7603,0.7604,0.7602,0.7603,1739499994.0
2007-06-27 12:49:00,0.7603,0.7604,0.7603,0.7604,395400009.0
2007-06-27 12:50:00,0.7605,0.7606,0.76045,0.76045,79800001.0
2007-06-27 12:51:00,0.7603,0.7603,0.7598,0.7598,1801800010.0
2007-06-27 12:52:00,0.76,0.7602,0.7599,0.7601,1801800010.0
2007-06-27 12:53:00,0.76,0.7602,0.76,0.7602,660100001.0
2007-06-27 12:54:00,0.76015,0.7602,0.76005,0.7602,536800000.0
2007-06-27 12:55:00,0.7602,0.7606,0.7602,0.76055,688299998.0
2007-06-27 12:56:00,0.76055,0.7607,0.76055,0.7607,696700001.0
2007-06-27 12:57:00,0.76065,0.76085,0.76065,0.7608,686499998.0
2007-06-27 12:58:00,0.7608,0.7609,0.7608,0.76085,484199993.0
2007-06-27 12:59:00,0.76085,0.7609,0.7607,0.7607,693900001.0
2007-06-27 13:00:00,0.7607,0.7608,0.7607,0.7608,596000003.0
2007-06-27 13:01:00,0.7608,0.7608,0.7607,0.7607,189900001.0
2007-06-27 13:02:00,0.7608,0.7608,0.76075,0.7608,127100000.0
2007-06-27 13:03:00,0.7608,0.7609,0.7606,0.7609,631300002.0
2007-06-27 13:04:00,0.7609,0.7611,0.76085,0.76095,265399999.0
2007-06-27 13:05:00,0.7611,0.7611,0.76075,0.76105,321899999.0
2007-06-27 13:06:00,0.76055,0.76082,0.76039,0.7606,541800002.0
2007-06-27 13:07:00,0.76105,0.76105,0.7609,0.7609,395000004.0
2007-06-27 13:08:00,0.7609,0.7609,0.76075,0.76075,154300003.0
2007-06-27 13:09:00,0.7608,0.7609,0.7608,0.7609,161300000.0
2007-06-27 13:10:00,0.7609,0.7609,0.7608,0.7609,139099999.0
2007-06-27 13:11:00,0.7609,0.761,0.7609,0.761,269599996.0
2007-06-27 13:12:00,0.761,0.7611,0.7609,0.7611,373500003.0
2007-06-27 13:13:00,0.7611,0.7613,0.76105,0.7613,782399998.0
2007-06-27 13:14:00,0.7613,0.7614,0.7613,0.7614,1247000007.0
2007-06-27 13:15:00,0.7614,0.7614,0.76125,0.7614,753099999.0
2007-06-27 13:16:00,0.7614,0.7614,0.76125,0.7613,498899998.0
2007-06-27 13:17:00,0.7613,0.7613,0.7611,0.7612,955199997.0
2007-06-27 13:18:00,0.7612,0.7612,0.7609,0.76095,886000001.0
2007-06-27 13:19:00,0.761,0.7613,0.76095,0.76125,251900000.0
2007-06-27 13:20:00,0.76125,0.7613,0.7611,0.7612,960399994.0
2007-06-27 13:21:00,0.7612,0.7613,0.7612,0.7613,704499996.0
2007-06-27 13:22:00,0.7613,0.76145,0.7613,0.76145,1038399996.0
2007-06-27 13:23:00,0.76145,0.76145,0.7612,0.7613,600500000.0
2007-06-27 13:24:00,0.7613,0.7613,0.7611,0.7611,1087200004.0
2007-06-27 13:25:00,0.7612,0.7612,0.7611,0.76115,974399997.0
2007-06-27 13:26:00,0.7612,0.7616,0.76105,0.76155,2115199992.0
2007-06-27 13:27:00,0.7616,0.7616,0.7614,0.76155,1583999994.0
2007-06-27 13:28:00,0.7616,0.7616,0.7614,0.7616,500700003.0
2007-06-27 13:29:00,0.7616,0.7616,0.7615,0.7616,440199999.0
2007-06-27 13:30:00,0.7617,0.7618,0.7617,0.7618,302499998.0
2007-06-27 13:31:00,0.7618,0.7618,0.76165,0.7618,844999998.0
2007-06-27 13:32:00,0.76175,0.7618,0.7617,0.7618,327600000.0
2007-06-27 13:33:00,0.7618,0.7618,0.7616,0.76175,819200004.0
2007-06-27 13:34:00,0.76175,0.76175,0.7614,0.7614,545100000.0
2007-06-27 13:35:00,0.7614,0.7618,0.7614,0.7618,687500003.0
2007-06-27 13:36:00,0.7618,0.7619,0.76165,0.7618,1179800001.0
2007-06-27 13:37:00,0.7618,0.7619,0.7618,0.7618,172100000.0
2007-06-27 13:38:00,0.7618,0.7619,0.7617,0.7618,759400001.0
2007-06-27 13:39:00,0.7618,0.7618,0.7618,0.7618,76300000.0
2007-06-27 13:40:00,0.7618,0.7619,0.7618,0.7618,604400001.0
2007-06-27 13:41:00,0.7618,0.7621,0.7618,0.762,1795799991.0
2007-06-27 13:42:00,0.762,0.7622,0.762,0.7621,1665400003.0
2007-06-27 13:43:00,0.7621,0.7621,0.76165,0.7617,1868200012.0
2007-06-27 13:44:00,0.7616,0.762,0.7616,0.7619,1583200002.0
2007-06-27 13:45:00,0.7619,0.7619,0.7618,0.7618,549499997.0
2007-06-27 13:46:00,0.7618,0.7619,0.7616,0.7616,961000002.0
2007-06-27 13:47:00,0.7616,0.7616,0.76155,0.7616,161600001.0
2007-06-27 13:48:00,0.7616,0.7616,0.7616,0.7616,337400004.0
2007-06-27 13:49:00,0.7616,0.7616,0.76135,0.7615,1148599992.0
2007-06-27 13:50:00,0.7616,0.7617,0.76155,0.7616,681700002.0
2007-06-27 13:51:00,0.76155,0.7616,0.7614,0.7616,231699999.0
2007-06-27 13:52:00,0.7616,0.7616,0.7612,0.7615,504799996.0
2007-06-27 13:53:00,0.76145,0.7615,0.7613,0.7615,416700002.0
2007-06-27 13:54:00,0.7615,0.7616,0.76135,0.7616,411999998.0
2007-06-27 13:55:00,0.7616,0.7617,0.76155,0.76165,359300002.0
2007-06-27 13:56:00,0.76165,0.762,0.76165,0.7618,762199995.0
2007-06-27 13:57:00,0.7618,0.7618,0.76155,0.7618,792599999.0
2007-06-27 13:58:00,0.7618,0.7619,0.7618,0.7619,535100000.0
2007-06-27 13:59:00,0.7618,0.7618,0.76165,0.76175,691799995.0
2007-06-27 14:00:00,0.7618,0.7619,0.7618,0.7619,345799998.0
2007-06-27 14:01:00,0.7619,0.7619,0.7618,0.7619,334900004.0
2007-06-27 14:02:00,0.7619,0.7619,0.7618,0.7618,573599998.0
2007-06-27 14:03:00,0.7618,0.7619,0.76155,0.7616,529000002.0
2007-06-27 14:04:00,0.76165,0.76165,0.7615,0.7615,559300000.0
2007-06-27 14:05:00,0.7615,0.7617,0.7615,0.7617,116299999.0
2007-06-27 14:06:00,0.7617,0.7617,0.76155,0.7617,218800001.0
2007-06-27 14:07:00,0.7617,0.7618,0.76165,0.7617,588599996.0
2007-06-27 14:08:00,0.7617,0.7618,0.7616,0.7618,842299995.0
2007-06-27 14:09:00,0.7619,0.7619,0.7618,0.7619,310400003.0
2007-06-27 14:10:00,0.7619,0.7619,0.7619,0.7619,300200001.0
2007-06-27 14:11:00,0.7619,0.7619,0.7617,0.7617,418899989.0
2007-06-27 14:12:00,0.7617,0.7618,0.7617,0.7618,171200003.0
2007-06-27 14:13:00,0.7618,0.7621,0.7617,0.7621,602900000.0
2007-06-27 14:14:00,0.7621,0.7623,0.762,0.7623,1463700010.0
2007-06-27 14:15:00,0.7623,0.7624,0.7622,0.7623,683700000.0
2007-06-27 14:16:00,0.7623,0.7623,0.7622,0.7622,729799998.0
2007-06-27 14:17:00,0.7622,0.7623,0.76215,0.7623,186999994.0
2007-06-27 14:18:00,0.7623,0.7623,0.7622,0.7622,616900001.0
2007-06-27 14:19:00,0.7622,0.7622,0.7618,0.7621,1819800004.0
2007-06-27 14:20:00,0.7621,0.7621,0.7618,0.76195,1411099995.0
2007-06-27 14:21:00,0.76205,0.7621,0.76195,0.762,631000000.0
2007-06-27 14:22:00,0.762,0.7621,0.762,0.7621,194099996.0
2007-06-27 14:23:00,0.7621,0.7621,0.762,0.7621,222800001.0
2007-06-27 14:24:00,0.76205,0.7622,0.762,0.7622,332299996.0
2007-06-27 14:25:00,0.7621,0.7621,0.7619,0.7619,463099998.0
2007-06-27 14:26:00,0.76185,0.7621,0.7617,0.7617,1678899998.0
2007-06-27 14:27:00,0.7617,0.7619,0.7616,0.7616,337300000.0
2007-06-27 14:28:00,0.7616,0.7616,0.7611,0.7613,337300000.0
2007-06-27 14:29:00,0.7612,0.7615,0.7612,0.7614,130100000.0
2007-06-27 14:30:00,0.7617,0.7619,0.7613,0.7618,82400000.0
2007-06-27 14:31:00,0.7618,0.7618,0.7615,0.7615,194400000.0
2007-06-27 14:32:00,0.7616,0.7617,0.7614,0.7616,288600000.0
2007-06-27 14:33:00,0.7616,0.7616,0.7613,0.7613,215499998.0
2007-06-27 14:34:00,0.7614,0.7619,0.7613,0.7617,286599997.0
2007-06-27 14:35:00,0.7616,0.7617,0.7614,0.7616,357499998.0
2007-06-27 14:36:00,0.7615,0.7616,0.7615,0.7615,108000000.0
2007-06-27 14:37:00,0.7616,0.7616,0.7616,0.7616,8400000.0
2007-06-27 14:38:00,0.7615,0.7615,0.7611,0.7613,91700000.0
2007-06-27 14:39:00,0.7613,0.7614,0.7611,0.7613,410400000.0
2007-06-27 14:40:00,0.7614,0.7614,0.7611,0.7612,171200000.0
2007-06-27 14:41:00,0.7612,0.7612,0.761,0.7611,254200001.0
2007-06-27 14:42:00,0.7611,0.7613,0.761,0.7612,249399998.0
2007-06-27 14:43:00,0.7612,0.7617,0.7612,0.7614,266699998.0
2007-06-27 14:44:00,0.7614,0.7616,0.7614,0.7614,49200001.0
2007-06-27 14:45:00,0.7616,0.7616,0.76125,0.7614,369499994.0
2007-06-27 14:46:00,0.76135,0.7615,0.76135,0.7615,75000001.0
2007-06-27 14:47:00,0.7615,0.7615,0.7614,0.7615,93800001.0
2007-06-27 14:48:00,0.7614,0.7616,0.7614,0.76145,799199995.0
2007-06-27 14:49:00,0.7615,0.7617,0.7615,0.7617,976099989.0
2007-06-27 14:50:00,0.7617,0.76195,0.76155,0.7616,1871499999.0
2007-06-27 14:51:00,0.7616,0.7616,0.76145,0.76155,383300000.0
2007-06-27 14:52:00,0.7615,0.7617,0.7615,0.7615,245099999.0
2007-06-27 14:53:00,0.7615,0.7615,0.7612,0.7613,1181599994.0
2007-06-27 14:54:00,0.7613,0.7615,0.76125,0.76145,475600000.0
2007-06-27 14:55:00,0.7615,0.7615,0.7614,0.7614,120100000.0
2007-06-27 14:56:00,0.76145,0.76145,0.7613,0.7614,205300002.0
2007-06-27 14:57:00,0.7614,0.7614,0.7613,0.7614,406400001.0
2007-06-27 14:58:00,0.7614,0.7614,0.7613,0.7614,416800007.0
2007-06-27 14:59:00,0.7614,0.7614,0.7613,0.7614,293600000.0
2007-06-27 15:00:00,0.7614,0.7614,0.7613,0.7614,254300004.0
2007-06-27 15:01:00,0.7614,0.7614,0.76105,0.7612,976799998.0
2007-06-27 15:02:00,0.7613,0.7616,0.7613,0.7615,608599999.0
2007-06-27 15:03:00,0.7615,0.7618,0.7615,0.7616,381400001.0
2007-06-27 15:04:00,0.7616,0.7616,0.7616,0.7616,41200000.0
2007-06-27 15:05:00,0.7616,0.7616,0.7616,0.7616,825899997.0
2007-06-27 15:06:00,0.76155,0.7616,0.7615,0.7615,153800000.0
2007-06-27 15:07:00,0.76145,0.7615,0.76135,0.7615,493999997.0
2007-06-27 15:08:00,0.7615,0.76155,0.7614,0.7615,559099995.0
2007-06-27 15:09:00,0.7615,0.7616,0.76135,0.76145,595599999.0
2007-06-27 15:10:00,0.76135,0.7616,0.76135,0.76155,440000008.0
2007-06-27 15:11:00,0.76155,0.7616,0.76155,0.7616,21600000.0
2007-06-27 15:12:00,0.7616,0.7616,0.76155,0.7616,47600000.0
2007-06-27 15:13:00,0.7616,0.7617,0.7615,0.7615,903800003.0
2007-06-27 15:14:00,0.7616,0.7616,0.7616,0.7616,78800000.0
2007-06-27 15:15:00,0.7616,0.7616,0.7616,0.7616,48000000.0
2007-06-27 15:16:00,0.7616,0.76165,0.7614,0.76155,980000008.0
2007-06-27 15:17:00,0.7616,0.7616,0.7614,0.7615,404399998.0
2007-06-27 15:18:00,0.7615,0.7615,0.7615,0.7615,187099997.0
2007-06-27 15:19:00,0.7615,0.76155,0.7614,0.7615,872399985.0
2007-06-27 15:20:00,0.76123,0.76164,0.76111,0.76122,197600000.0
2007-06-27 15:21:00,0.76155,0.76155,0.7614,0.7614,305499999.0
2007-06-27 15:22:00,0.7614,0.76145,0.76125,0.76125,957199999.0
2007-06-27 15:23:00,0.76125,0.7614,0.76095,0.7612,1519000001.0
2007-06-27 15:24:00,0.76125,0.76125,0.7607,0.7607,1633900005.0
2007-06-27 15:25:00,0.7607,0.7608,0.7606,0.76075,727200002.0
2007-06-27 15:26:00,0.7608,0.7608,0.7606,0.7606,1971600008.0
2007-06-27 15:27:00,0.7606,0.7607,0.76025,0.7604,1705000000.0
2007-06-27 15:28:00,0.7604,0.7607,0.7603,0.7607,1597800002.0
2007-06-27 15:29:00,0.7607,0.7607,0.7605,0.7605,1073299987.0
2007-06-27 15:30:00,0.7605,0.7606,0.7604,0.7605,443100005.0
2007-06-27 15:31:00,0.7605,0.7607,0.76045,0.7606,852300004.0
2007-06-27 15:32:00,0.7606,0.7608,0.7606,0.7608,702499998.0
2007-06-27 15:33:00,0.7605,0.7606,0.76045,0.76045,240000006.0
2007-06-27 15:34:00,0.7605,0.7605,0.7603,0.7603,1099500002.0
2007-06-27 15:35:00,0.7604,0.7607,0.7603,0.76045,988599995.0
2007-06-27 15:36:00,0.7605,0.7607,0.7605,0.7606,252900000.0
2007-06-27 15:37:00,0.7605,0.7606,0.7605,0.7606,252900000.0
2007-06-27 15:38:00,0.76055,0.7606,0.7605,0.7606,924599995.0
2007-06-27 15:39:00,0.7606,0.7607,0.7605,0.7606,1902299999.0
2007-06-27 15:40:00,0.7606,0.7608,0.7605,0.7605,557000003.0
2007-06-27 15:41:00,0.76055,0.7608,0.76055,0.7608,575600000.0
2007-06-27 15:42:00,0.76075,0.7608,0.76065,0.7608,159000003.0
2007-06-27 15:43:00,0.76075,0.7608,0.76065,0.7607,738899993.0
2007-06-27 15:44:00,0.7608,0.7608,0.76055,0.76055,1286400003.0
2007-06-27 15:45:00,0.7606,0.7608,0.7605,0.7608,1707200015.0
2007-06-27 15:46:00,0.7607,0.761,0.76065,0.761,972200010.0
2007-06-27 15:47:00,0.761,0.76115,0.76095,0.76105,1187300011.0
2007-06-27 15:48:00,0.76105,0.7612,0.76105,0.7612,536600000.0
2007-06-27 15:49:00,0.7612,0.7612,0.76095,0.761,584399999.0
2007-06-27 15:50:00,0.761,0.7611,0.761,0.761,256200001.0
2007-06-27 15:51:00,0.761,0.7611,0.7609,0.761,301299996.0
2007-06-27 15:52:00,0.761,0.7611,0.761,0.7611,434499995.0
2007-06-27 15:53:00,0.7611,0.7611,0.76085,0.761,348999996.0
2007-06-27 15:54:00,0.76105,0.7613,0.7608,0.7612,1550999992.0
2007-06-27 15:55:00,0.7612,0.76135,0.76105,0.7612,1587700016.0
2007-06-27 15:56:00,0.7612,0.76145,0.76095,0.7611,1452600000.0
2007-06-27 15:57:00,0.7611,0.7613,0.7611,0.7613,1847899993.0
2007-06-27 15:58:00,0.7612,0.76135,0.76115,0.7613,893700005.0
2007-06-27 15:59:00,0.76125,0.76145,0.76125,0.76135,1021399992.0
2007-06-27 16:00:00,0.76135,0.76135,0.76115,0.76115,953500002.0
2007-06-27 16:01:00,0.7612,0.7614,0.7612,0.7613,664599991.0
2007-06-27 16:02:00,0.76145,0.76145,0.7609,0.7609,1278400002.0
2007-06-27 16:03:00,0.7609,0.761,0.7606,0.7606,1979799979.0
2007-06-27 16:04:00,0.7607,0.7607,0.7605,0.7605,815700009.0
2007-06-27 16:05:00,0.7605,0.7606,0.7604,0.76055,815700009.0
2007-06-27 16:06:00,0.7606,0.76065,0.76045,0.76045,1921800000.0
2007-06-27 16:07:00,0.7605,0.76065,0.76045,0.76065,385900001.0
2007-06-27 16:08:00,0.7606,0.76065,0.7606,0.76065,73400000.0
2007-06-27 16:09:00,0.7605,0.7607,0.76045,0.7607,1594199998.0
2007-06-27 16:10:00,0.7607,0.76085,0.76055,0.76075,894400006.0
2007-06-27 16:11:00,0.76075,0.7608,0.76065,0.7607,188900000.0
2007-06-27 16:12:00,0.76065,0.7609,0.76055,0.7606,1954000002.0
2007-06-27 16:13:00,0.76055,0.7608,0.76055,0.7607,1511199993.0
2007-06-27 16:14:00,0.7607,0.76075,0.7604,0.7605,1756799992.0
2007-06-27 16:15:00,0.76055,0.7607,0.7605,0.7606,673099994.0
2007-06-27 16:16:00,0.7609,0.7609,0.7603,0.7606,1457299990.0
2007-06-27 16:17:00,0.7607,0.7607,0.7606,0.7606,1457299990.0
2007-06-27 16:18:00,0.7605,0.7607,0.7601,0.7601,1457299990.0
2007-06-27 16:19:00,0.7603,0.7605,0.7601,0.7603,1457299990.0
2007-06-27 16:20:00,0.7605,0.7605,0.7601,0.7603,1457299990.0
2007-06-27 16:21:00,0.7601,0.7601,0.7598,0.7599,1457299990.0
2007-06-27 16:22:00,0.7598,0.76,0.7597,0.76,1457299990.0
2007-06-27 16:23:00,0.75995,0.75995,0.75945,0.7597,1625200004.0
2007-06-27 16:24:00,0.7596,0.7598,0.7594,0.7596,1577899996.0
2007-06-27 16:25:00,0.75955,0.7597,0.75945,0.7597,1577899996.0
2007-06-27 16:26:00,0.7597,0.7598,0.7596,0.7598,801699991.0
2007-06-27 16:27:00,0.7598,0.76,0.7598,0.76,1323599998.0
2007-06-27 16:28:00,0.76,0.7601,0.75995,0.76005,653399994.0
2007-06-27 16:29:00,0.76005,0.7602,0.76005,0.76015,1223599991.0
2007-06-27 16:30:00,0.7603,0.7606,0.7601,0.7606,1638599998.0
2007-06-27 16:31:00,0.7607,0.761,0.7606,0.7606,1638599998.0
2007-06-27 16:32:00,0.76075,0.7612,0.7607,0.7611,1638599998.0
2007-06-27 16:33:00,0.7611,0.7613,0.7611,0.7612,860800003.0
2007-06-27 16:34:00,0.7612,0.7614,0.7612,0.7613,1580599997.0
2007-06-27 16:35:00,0.7613,0.7613,0.7612,0.7613,839200004.0
2007-06-27 16:36:00,0.7613,0.7615,0.76115,0.7615,1686000000.0
2007-06-27 16:37:00,0.7615,0.7616,0.7613,0.7613,1688499995.0
2007-06-27 16:38:00,0.7613,0.7616,0.7613,0.76145,1196999993.0
2007-06-27 16:39:00,0.76145,0.7616,0.76135,0.7615,849599994.0
2007-06-27 16:40:00,0.7615,0.7615,0.7612,0.7613,963900001.0
2007-06-27 16:41:00,0.7612,0.7614,0.761,0.761,1125700001.0
2007-06-27 16:42:00,0.7609,0.761,0.7605,0.7605,1125700001.0
2007-06-27 16:43:00,0.7604,0.7605,0.7604,0.7604,1125700001.0
2007-06-27 16:44:00,0.7604,0.7605,0.7596,0.7597,1539799993.0
2007-06-27 16:45:00,0.7596,0.7601,0.7596,0.7601,989799997.0
2007-06-27 16:46:00,0.7601,0.7601,0.76,0.76,989799997.0
2007-06-27 16:47:00,0.7599,0.7599,0.7598,0.7598,1743099988.0
2007-06-27 16:48:00,0.7597,0.7598,0.7594,0.7596,1743099988.0
2007-06-27 16:49:00,0.7596,0.7596,0.7595,0.7596,542200000.0
2007-06-27 16:50:00,0.7596,0.7596,0.7594,0.7594,1747899995.0
2007-06-27 16:51:00,0.7592,0.7594,0.7587,0.7589,1579100006.0
2007-06-27 16:52:00,0.7588,0.759,0.7587,0.7589,1579100006.0
2007-06-27 16:53:00,0.7587,0.7589,0.7587,0.7587,1412700010.0
2007-06-27 16:54:00,0.7585,0.7589,0.7585,0.7587,1412700010.0
2007-06-27 16:55:00,0.7589,0.7591,0.7589,0.7591,1412700010.0
2007-06-27 16:56:00,0.759,0.7591,0.75885,0.759,1412700010.0
2007-06-27 16:57:00,0.759,0.7591,0.7589,0.7589,2128499979.0
2007-06-27 16:58:00,0.7589,0.7591,0.7587,0.7587,1649100004.0
2007-06-27 16:59:00,0.7589,0.7591,0.7585,0.7587,1649100004.0
2007-06-27 17:00:00,0.7585,0.7589,0.7585,0.7589,1649100004.0
2007-06-27 17:01:00,0.7591,0.7591,0.7587,0.7589,1649100004.0
2007-06-27 17:02:00,0.75885,0.75885,0.7584,0.7587,1649100004.0
2007-06-27 17:03:00,0.7587,0.7588,0.75845,0.7587,1914300005.0
2007-06-27 17:04:00,0.7587,0.7588,0.75865,0.7588,987800009.0
2007-06-27 17:05:00,0.7588,0.7589,0.7588,0.7588,416000000.0
2007-06-27 17:06:00,0.7588,0.7588,0.7586,0.7586,1543199991.0
2007-06-27 17:07:00,0.75855,0.7588,0.75835,0.7588,1165200005.0
2007-06-27 17:08:00,0.75875,0.7589,0.75865,0.7588,844200006.0
2007-06-27 17:09:00,0.7588,0.7588,0.7586,0.7586,1077499986.0
2007-06-27 17:10:00,0.7585,0.7587,0.7585,0.7585,1914600010.0
2007-06-27 17:11:00,0.7585,0.7586,0.7582,0.7586,1914600010.0
2007-06-27 17:12:00,0.7586,0.7587,0.7584,0.7586,1613300002.0
2007-06-27 17:13:00,0.7587,0.7587,0.7587,0.7587,1738100003.0
2007-06-27 17:14:00,0.7586,0.7588,0.7585,0.75865,1738100003.0
2007-06-27 17:15:00,0.7587,0.7591,0.75865,0.7591,1556200000.0
2007-06-27 17:16:00,0.7592,0.7596,0.7591,0.7594,1929699997.0
2007-06-27 17:17:00,0.7596,0.7598,0.7596,0.7598,1929699997.0
2007-06-27 17:18:00,0.7598,0.7601,0.7596,0.75965,1929699997.0
2007-06-27 17:19:00,0.7597,0.7602,0.75965,0.76015,1674700008.0
2007-06-27 17:20:00,0.7602,0.7602,0.75985,0.75995,1359799992.0
2007-06-27 17:21:00,0.7598,0.7601,0.7598,0.7601,1543300016.0
2007-06-27 17:22:00,0.76,0.76,0.7598,0.7599,1543300016.0
2007-06-27 17:23:00,0.7598,0.76005,0.75975,0.7599,1637399999.0
2007-06-27 17:24:00,0.7599,0.7601,0.75975,0.7599,2100799998.0
2007-06-27 17:25:00,0.7599,0.7601,0.7597,0.76,2054500006.0
2007-06-27 17:26:00,0.76,0.76015,0.7598,0.76,1887600010.0
2007-06-27 17:27:00,0.7599,0.7601,0.7599,0.7601,722199998.0
2007-06-27 17:28:00,0.7599,0.7603,0.7599,0.7603,620700005.0
2007-06-27 17:29:00,0.7605,0.7606,0.7603,0.7605,620700005.0
2007-06-27 17:30:00,0.7606,0.76065,0.76045,0.7605,620700005.0
2007-06-27 17:31:00,0.7605,0.76055,0.76,0.7601,1475700009.0
2007-06-27 17:32:00,0.76015,0.7602,0.76005,0.7601,906300001.0
2007-06-27 17:33:00,0.7601,0.7601,0.75985,0.75985,1583900009.0
2007-06-27 17:34:00,0.75985,0.7599,0.7595,0.7596,1650900002.0
2007-06-27 17:35:00,0.7596,0.7599,0.75955,0.7597,1645099994.0
2007-06-27 17:36:00,0.7597,0.7598,0.75955,0.7596,644799995.0
2007-06-27 17:37:00,0.7596,0.7596,0.7594,0.7595,783100005.0
2007-06-27 17:38:00,0.7595,0.75955,0.7594,0.7595,208700004.0
2007-06-27 17:39:00,0.75945,0.75955,0.7594,0.7595,555599999.0
2007-06-27 17:40:00,0.7595,0.75955,0.759,0.75925,1139500005.0
2007-06-27 17:41:00,0.7594,0.7594,0.7589,0.7591,2036299993.0
2007-06-27 17:42:00,0.75895,0.7591,0.75865,0.7588,2036299993.0
2007-06-27 17:43:00,0.7587,0.7589,0.7587,0.7589,1037600002.0
2007-06-27 17:44:00,0.7587,0.7587,0.7585,0.7585,1037600002.0
2007-06-27 17:45:00,0.7587,0.7587,0.7586,0.7587,1037600002.0
2007-06-27 17:46:00,0.7586,0.7588,0.7586,0.7586,604100000.0
2007-06-27 17:47:00,0.7587,0.7588,0.7585,0.7586,996800003.0
2007-06-27 17:48:00,0.7586,0.7586,0.7586,0.7586,138399999.0
2007-06-27 17:49:00,0.7586,0.7586,0.7586,0.7586,186299998.0
2007-06-27 17:50:00,0.7586,0.7587,0.7583,0.7584,1672600002.0
2007-06-27 17:51:00,0.7586,0.7587,0.7584,0.7584,794299999.0
2007-06-27 17:52:00,0.7585,0.7586,0.7585,0.7586,75600000.0
2007-06-27 17:53:00,0.7586,0.7586,0.7586,0.7586,146500000.0
2007-06-27 17:54:00,0.7586,0.75865,0.7584,0.7584,673399991.0
2007-06-27 17:55:00,0.7586,0.7587,0.7586,0.7587,358900000.0
2007-06-27 17:56:00,0.7587,0.7587,0.7586,0.7586,352099999.0
2007-06-27 17:57:00,0.7587,0.7587,0.7587,0.7587,193700000.0
2007-06-27 17:58:00,0.7587,0.7587,0.7587,0.7587,365599998.0
2007-06-27 17:59:00,0.7587,0.7587,0.7586,0.7587,326799997.0
2007-06-27 18:00:00,0.7587,0.7587,0.7586,0.7586,585500005.0
2007-06-27 18:01:00,0.7587,0.7592,0.7586,0.75915,420000002.0
2007-06-27 18:02:00,0.75915,0.7597,0.7589,0.75955,1577199991.0
2007-06-27 18:03:00,0.7596,0.7597,0.759,0.7595,995400007.0
2007-06-27 18:04:00,0.7595,0.7597,0.7593,0.7595,1777200005.0
2007-06-27 18:05:00,0.7595,0.7595,0.7593,0.7594,499899994.0
2007-06-27 18:06:00,0.7594,0.75955,0.7594,0.7595,496899993.0
2007-06-27 18:07:00,0.7594,0.7596,0.759,0.7594,1072499990.0
2007-06-27 18:08:00,0.7594,0.7596,0.75935,0.75935,269700000.0
2007-06-27 18:09:00,0.7595,0.7596,0.7595,0.7595,224099996.0
2007-06-27 18:10:00,0.7595,0.7595,0.7595,0.7595,59200001.0
2007-06-27 18:11:00,0.7595,0.7595,0.7595,0.7595,108799999.0
2007-06-27 18:12:00,0.7595,0.7596,0.7594,0.7595,492200001.0
2007-06-27 18:13:00,0.7595,0.7595,0.7593,0.7593,303199999.0
2007-06-27 18:14:00,0.7593,0.7594,0.7591,0.75935,359700007.0
2007-06-27 18:15:00,0.75935,0.75935,0.7591,0.75935,140999999.0
2007-06-27 18:16:00,0.7593,0.75935,0.7592,0.75935,165800000.0
2007-06-27 18:17:00,0.7593,0.7593,0.7591,0.75915,360500000.0
2007-06-27 18:18:00,0.7592,0.7592,0.7589,0.75915,740500005.0
2007-06-27 18:19:00,0.75915,0.75925,0.759,0.7592,397900000.0
2007-06-27 18:20:00,0.75915,0.75925,0.759,0.759,603200004.0
2007-06-27 18:21:00,0.75876,0.75913,0.75868,0.75896,1811400002.0
2007-06-27 18:22:00,0.7591,0.75925,0.7589,0.75925,376500000.0
2007-06-27 18:23:00,0.75925,0.75925,0.7591,0.7591,115100000.0
2007-06-27 18:24:00,0.75867,0.75901,0.75867,0.75893,645799988.0
2007-06-27 18:25:00,0.7591,0.7592,0.7591,0.7591,110000001.0
2007-06-27 18:26:00,0.7591,0.75915,0.759,0.75915,409599997.0
2007-06-27 18:27:00,0.7592,0.7593,0.75915,0.75915,49900000.0
2007-06-27 18:28:00,0.75915,0.7596,0.7591,0.7596,1142399997.0
2007-06-27 18:29:00,0.7595,0.7595,0.7592,0.75945,678800009.0
2007-06-27 18:30:00,0.7595,0.7595,0.7592,0.75945,910399995.0
2007-06-27 18:31:00,0.7594,0.7594,0.759,0.75905,601699998.0
2007-06-27 18:32:00,0.75905,0.7591,0.759,0.7591,540100003.0
2007-06-27 18:33:00,0.7591,0.75935,0.759,0.7593,414000003.0
2007-06-27 18:34:00,0.7593,0.7594,0.7591,0.7593,533999997.0
2007-06-27 18:35:00,0.7593,0.7594,0.75915,0.7593,253199997.0
2007-06-27 18:36:00,0.7594,0.7594,0.7593,0.7593,154399996.0
2007-06-27 18:37:00,0.7593,0.7593,0.7589,0.7589,158300000.0
2007-06-27 18:38:00,0.759,0.7593,0.7589,0.75925,455499997.0
2007-06-27 18:39:00,0.7592,0.7592,0.759,0.7591,363399999.0
2007-06-27 18:40:00,0.7591,0.7594,0.7591,0.7593,292600003.0
2007-06-27 18:41:00,0.7593,0.7593,0.75915,0.75915,492100004.0
2007-06-27 18:42:00,0.7592,0.7592,0.7592,0.7592,43200000.0
2007-06-27 18:43:00,0.7592,0.7593,0.7592,0.7593,66300001.0
2007-06-27 18:44:00,0.7593,0.7593,0.7593,0.7593,40800000.0
2007-06-27 18:45:00,0.7593,0.7593,0.7592,0.7592,127000001.0
2007-06-27 18:46:00,0.7592,0.75945,0.7592,0.7592,818800008.0
2007-06-27 18:47:00,0.7592,0.75945,0.7592,0.7592,407100000.0
2007-06-27 18:48:00,0.7593,0.7595,0.7592,0.7593,1714600005.0
2007-06-27 18:49:00,0.7594,0.7594,0.7591,0.75915,337100002.0
2007-06-27 18:50:00,0.7592,0.7593,0.7592,0.7592,379300008.0
2007-06-27 18:51:00,0.7592,0.7592,0.7591,0.7591,617100001.0
2007-06-27 18:52:00,0.7591,0.7591,0.759,0.759,1144700011.0
2007-06-27 18:53:00,0.759,0.759,0.759,0.759,288100003.0
2007-06-27 18:54:00,0.759,0.7591,0.7589,0.7589,281800000.0
2007-06-27 18:55:00,0.7589,0.759,0.7588,0.7589,155699996.0
2007-06-27 18:56:00,0.7589,0.759,0.7588,0.759,138799997.0
2007-06-27 18:57:00,0.759,0.759,0.759,0.759,3400000.0
2007-06-27 18:58:00,0.759,0.759,0.75885,0.75885,58200000.0
2007-06-27 18:59:00,0.75885,0.7589,0.75885,0.7589,175200000.0
2007-06-27 19:00:00,0.7589,0.7589,0.7589,0.7589,51200000.0
2007-06-27 19:01:00,0.7589,0.7589,0.7587,0.7588,685499996.0
2007-06-27 19:02:00,0.7588,0.7589,0.75865,0.75875,1314300002.0
2007-06-27 19:03:00,0.7588,0.7589,0.7586,0.7589,684800000.0
2007-06-27 19:04:00,0.75885,0.7589,0.75865,0.7587,288900004.0
2007-06-27 19:05:00,0.7587,0.7587,0.7587,0.7587,102299999.0
2007-06-27 19:06:00,0.7587,0.7587,0.7585,0.7587,556800005.0
2007-06-27 19:07:00,0.7587,0.7588,0.7586,0.7586,584399997.0
2007-06-27 19:08:00,0.7586,0.7587,0.7583,0.7585,1102299999.0
2007-06-27 19:09:00,0.7585,0.75865,0.7582,0.7582,540000003.0
2007-06-27 19:10:00,0.7584,0.7584,0.7583,0.7584,933100003.0
2007-06-27 19:11:00,0.7583,0.7583,0.7581,0.7583,933100003.0
2007-06-27 19:12:00,0.7583,0.7584,0.7581,0.7582,1401599997.0
2007-06-27 19:13:00,0.7582,0.7583,0.758,0.7583,939500002.0
2007-06-27 19:14:00,0.7583,0.7583,0.7581,0.7583,1156600003.0
2007-06-27 19:15:00,0.75825,0.7583,0.758,0.7583,1377500002.0
2007-06-27 19:16:00,0.7583,0.7583,0.758,0.758,1928700009.0
2007-06-27 19:17:00,0.7581,0.7583,0.758,0.7583,1928700009.0
2007-06-27 19:18:00,0.758,0.7583,0.758,0.7583,1928700009.0
2007-06-27 19:19:00,0.7583,0.7583,0.758,0.7581,1544900010.0
2007-06-27 19:20:00,0.758,0.7583,0.758,0.7583,1799599997.0
2007-06-27 19:21:00,0.758,0.7581,0.7576,0.7576,1799599997.0
2007-06-27 19:22:00,0.7576,0.7581,0.7576,0.758,1169699991.0
2007-06-27 19:23:00,0.758,0.7582,0.7579,0.758,1169699991.0
2007-06-27 19:24:00,0.7579,0.7581,0.7578,0.7581,1435199996.0
2007-06-27 19:25:00,0.75805,0.75805,0.75785,0.75785,238600000.0
2007-06-27 19:26:00,0.75785,0.758,0.7578,0.7578,272800000.0
2007-06-27 19:27:00,0.75795,0.758,0.7577,0.7579,972000003.0
2007-06-27 19:28:00,0.7579,0.7581,0.7579,0.7579,903000012.0
2007-06-27 19:29:00,0.758,0.7581,0.7578,0.7578,836900001.0
2007-06-27 19:30:00,0.7579,0.7581,0.7579,0.75805,584599999.0
2007-06-27 19:31:00,0.7581,0.7581,0.7579,0.7579,2070499989.0
2007-06-27 19:32:00,0.7579,0.7582,0.7579,0.7581,1022299998.0
2007-06-27 19:33:00,0.7581,0.7581,0.7578,0.75795,453800002.0
2007-06-27 19:34:00,0.758,0.758,0.758,0.758,201199998.0
2007-06-27 19:35:00,0.758,0.758,0.75795,0.758,69300000.0
2007-06-27 19:36:00,0.758,0.758,0.7576,0.7578,502899997.0
2007-06-27 19:37:00,0.75785,0.7579,0.7574,0.7576,1479400002.0
2007-06-27 19:38:00,0.7576,0.7578,0.7573,0.7577,1503099994.0
2007-06-27 19:39:00,0.7577,0.7577,0.7573,0.7576,740400002.0
2007-06-27 19:40:00,0.7576,0.7577,0.7574,0.7576,1375900007.0
2007-06-27 19:41:00,0.7576,0.7576,0.7574,0.7574,1179600007.0
2007-06-27 19:42:00,0.7574,0.7579,0.7572,0.7579,2003500004.0
2007-06-27 19:43:00,0.7579,0.758,0.7576,0.7576,775400002.0
2007-06-27 19:44:00,0.7576,0.7578,0.7576,0.7576,443000000.0
2007-06-27 19:45:00,0.7577,0.7578,0.75755,0.7578,871100004.0
2007-06-27 19:46:00,0.7578,0.7581,0.7578,0.7578,890100002.0
2007-06-27 19:47:00,0.7578,0.758,0.7577,0.75795,1390300004.0
2007-06-27 19:48:00,0.7579,0.7579,0.7578,0.7578,607799995.0
2007-06-27 19:49:00,0.7578,0.7578,0.7576,0.7576,684500004.0
2007-06-27 19:50:00,0.7577,0.7579,0.7576,0.7579,105399998.0
2007-06-27 19:51:00,0.75785,0.75785,0.7575,0.7578,1609000001.0
2007-06-27 19:52:00,0.7578,0.7579,0.7577,0.7578,766799993.0
2007-06-27 19:53:00,0.7578,0.7579,0.7576,0.7578,1309700010.0
2007-06-27 19:55:00,0.7576,0.75785,0.7575,0.7578,1483200000.0
2007-06-27 19:56:00,0.7578,0.7578,0.7575,0.7577,1291299994.0
2007-06-27 19:57:00,0.7577,0.7577,0.7576,0.7576,657999990.0
2007-06-27 19:58:00,0.7576,0.75775,0.7576,0.7577,1656600005.0
2007-06-27 19:59:00,0.7577,0.7577,0.7573,0.7573,857700008.0
2007-06-27 20:00:00,0.7573,0.7576,0.7571,0.7575,1155799999.0
2007-06-27 20:01:00,0.75745,0.7575,0.7572,0.7574,1258500006.0
2007-06-27 20:02:00,0.7573,0.7573,0.75705,0.7573,218299999.0
2007-06-27 20:03:00,0.7573,0.7573,0.7571,0.7572,1171199993.0
2007-06-27 20:04:00,0.7572,0.7572,0.7572,0.7572,478399996.0
2007-06-27 20:05:00,0.7572,0.75735,0.75715,0.7572,1079100019.0
2007-06-27 20:06:00,0.7572,0.7572,0.7571,0.7572,1671399997.0
2007-06-27 20:07:00,0.7572,0.7573,0.7571,0.7572,664100006.0
2007-06-27 20:08:00,0.7572,0.7573,0.7571,0.7572,958200008.0
2007-06-27 20:09:00,0.7572,0.7572,0.75705,0.7572,1385200015.0
2007-06-27 20:10:00,0.75715,0.7573,0.757,0.7572,1006300003.0
2007-06-27 20:11:00,0.7572,0.7572,0.75715,0.7572,202600000.0
2007-06-27 20:12:00,0.7572,0.7573,0.7572,0.7573,232200002.0
2007-06-27 20:13:00,0.7573,0.7573,0.7571,0.75725,589499999.0
2007-06-27 20:14:00,0.7573,0.7578,0.7572,0.7575,2104099986.0
2007-06-27 20:15:00,0.7575,0.7578,0.7575,0.7577,798299996.0
2007-06-27 20:16:00,0.7577,0.7579,0.7576,0.7579,764799996.0
2007-06-27 20:17:00,0.75785,0.758,0.7577,0.7578,462800003.0
2007-06-27 20:18:00,0.7578,0.7578,0.7575,0.7577,836000002.0
2007-06-27 20:19:00,0.7577,0.7577,0.7575,0.7576,115800002.0
2007-06-27 20:20:00,0.7576,0.7576,0.7576,0.7576,52400002.0
2007-06-27 20:21:00,0.7576,0.7576,0.75755,0.7576,459599995.0
2007-06-27 20:22:00,0.75755,0.7577,0.7575,0.7576,739699998.0
2007-06-27 20:23:00,0.7576,0.7576,0.7575,0.7575,387200001.0
2007-06-27 20:24:00,0.75745,0.7576,0.75745,0.7576,581600001.0
2007-06-27 20:25:00,0.7576,0.7576,0.7576,0.7576,22500000.0
2007-06-27 20:26:00,0.7576,0.758,0.7576,0.758,399700001.0
2007-06-27 20:27:00,0.758,0.7582,0.758,0.7581,695999998.0
2007-06-27 20:28:00,0.7581,0.7581,0.7578,0.75795,483299999.0
2007-06-27 20:29:00,0.758,0.7581,0.7578,0.7581,262199999.0
2007-06-27 20:30:00,0.7581,0.7581,0.7581,0.7581,85000001.0
2007-06-27 20:31:00,0.7581,0.7581,0.7579,0.7581,1123399999.0
2007-06-27 20:32:00,0.7581,0.7582,0.758,0.7581,605300008.0
2007-06-27 20:33:00,0.7582,0.7583,0.7582,0.75825,226900003.0
2007-06-27 20:34:00,0.7583,0.7585,0.7583,0.75845,1207299996.0
2007-06-27 20:35:00,0.7585,0.7585,0.7582,0.7583,1222299990.0
2007-06-27 20:36:00,0.7583,0.7583,0.7581,0.7582,360099999.0
2007-06-27 20:37:00,0.7582,0.7584,0.7582,0.7584,168200000.0
2007-06-27 20:38:00,0.7585,0.7585,0.7584,0.7585,227500000.0
2007-06-27 20:39:00,0.7585,0.7585,0.7585,0.7585,11500000.0
2007-06-27 20:40:00,0.75817,0.7586,0.75803,0.75812,288499997.0
2007-06-27 20:41:00,0.7585,0.7585,0.7585,0.7585,5900000.0
2007-06-27 20:42:00,0.7585,0.7585,0.7585,0.7585,84000000.0
2007-06-27 20:43:00,0.7585,0.7585,0.7585,0.7585,9000000.0
2007-06-27 20:44:00,0.7585,0.7585,0.7585,0.7585,3800000.0
2007-06-27 20:45:00,0.7585,0.7586,0.7584,0.7584,795700000.0
2007-06-27 20:46:00,0.75845,0.7585,0.75845,0.7585,94900000.0
2007-06-27 20:47:00,0.7585,0.7586,0.7584,0.75845,598499997.0
2007-06-27 20:48:00,0.75845,0.7585,0.75835,0.7585,405799997.0
2007-06-27 20:49:00,0.7581,0.7583,0.75808,0.7581,242800000.0
2007-06-27 20:50:00,0.7585,0.7585,0.7584,0.7584,270700000.0
2007-06-27 20:51:00,0.7584,0.7584,0.7584,0.7584,40200001.0
2007-06-27 20:52:00,0.7585,0.7585,0.75845,0.75845,185799999.0
2007-06-27 20:53:00,0.75845,0.7585,0.7583,0.7584,457100003.0
2007-06-27 20:54:00,0.7584,0.7584,0.7582,0.7584,290100001.0
2007-06-27 20:55:00,0.75821,0.75865,0.75815,0.75815,171200003.0
2007-06-27 20:56:00,0.75804,0.75835,0.75804,0.75806,1005000004.0
2007-06-27 20:57:00,0.7584,0.7584,0.7582,0.7582,236999999.0
2007-06-27 20:58:00,0.7582,0.7585,0.7582,0.7584,507799998.0
2007-06-27 20:59:00,0.7584,0.7584,0.7582,0.7583,1600899997.0
2007-06-27 21:00:00,0.7583,0.7584,0.758,0.7581,800500002.0
2007-06-27 21:01:00,0.7581,0.7581,0.7578,0.7579,933599994.0
2007-06-27 21:02:00,0.7579,0.7579,0.7578,0.7579,255500005.0
2007-06-27 21:03:00,0.7579,0.758,0.7578,0.7579,198599996.0
2007-06-27 21:04:00,0.7579,0.7582,0.7578,0.7581,401800002.0
2007-06-27 21:05:00,0.7582,0.7583,0.758,0.7581,226399998.0
2007-06-27 21:06:00,0.758,0.7584,0.758,0.7581,232900001.0
2007-06-27 21:07:00,0.7581,0.7582,0.7581,0.7582,288599999.0
2007-06-27 21:08:00,0.7582,0.7585,0.7581,0.7585,796600004.0
2007-06-27 21:09:00,0.7585,0.7585,0.7585,0.7585,176200007.0
2007-06-27 21:10:00,0.7584,0.7586,0.7583,0.7583,348699999.0
2007-06-27 21:11:00,0.7582,0.7584,0.758,0.7581,486000001.0
2007-06-27 21:12:00,0.7581,0.7581,0.758,0.7581,263899998.0
2007-06-27 21:13:00,0.7581,0.7582,0.7581,0.7582,137600000.0
2007-06-27 21:14:00,0.7582,0.7583,0.7582,0.7583,85500000.0
2007-06-27 21:15:00,0.7583,0.7583,0.7582,0.7583,104900000.0
2007-06-27 21:16:00,0.7583,0.7583,0.7582,0.7582,144000001.0
2007-06-27 21:17:00,0.7583,0.7584,0.7582,0.7583,168500002.0
2007-06-27 21:18:00,0.7584,0.7584,0.7583,0.7583,73700000.0
2007-06-27 21:19:00,0.7583,0.7585,0.7583,0.7584,246099998.0
2007-06-27 21:20:00,0.7584,0.7584,0.7581,0.7581,265600000.0
2007-06-27 21:21:00,0.7582,0.7582,0.7582,0.7582,14900000.0
2007-06-27 21:22:00,0.7583,0.7584,0.7583,0.7584,118200000.0
2007-06-27 21:23:00,0.7584,0.7584,0.7584,0.7584,62499998.0
2007-06-27 21:24:00,0.75799,0.75814,0.75797,0.75814,79300003.0
2007-06-27 21:25:00,0.7584,0.7584,0.7581,0.7582,224700001.0
2007-06-27 21:26:00,0.75779,0.75807,0.75779,0.75795,211199999.0
2007-06-27 21:27:00,0.75785,0.75813,0.75785,0.75794,921099994.0
2007-06-27 21:28:00,0.7583,0.7583,0.7583,0.7583,9400000.0
2007-06-27 21:29:00,0.7582,0.7582,0.7582,0.7582,77000000.0
2007-06-27 21:30:00,0.7583,0.7586,0.7583,0.7585,266800000.0
2007-06-27 21:31:00,0.7585,0.7585,0.7583,0.7584,212000000.0
2007-06-27 21:32:00,0.7584,0.7584,0.7583,0.7583,74099998.0
2007-06-27 21:33:00,0.7584,0.7586,0.7584,0.7586,62900000.0
2007-06-27 21:34:00,0.7585,0.7585,0.7585,0.7585,8800000.0
2007-06-27 21:35:00,0.7584,0.7585,0.7584,0.7585,136000000.0
2007-06-27 21:36:00,0.7585,0.7585,0.7584,0.7584,197999998.0
2007-06-27 21:37:00,0.75826,0.75833,0.75812,0.75812,107900002.0
2007-06-27 21:38:00,0.7585,0.7586,0.7585,0.7586,23200000.0
2007-06-27 21:39:00,0.7586,0.7588,0.7586,0.7586,132000002.0
2007-06-27 21:40:00,0.7588,0.7588,0.7587,0.7587,77500000.0
2007-06-27 21:41:00,0.7587,0.7589,0.7587,0.7588,144000000.0
2007-06-27 21:42:00,0.7588,0.7589,0.7587,0.7588,42799999.0
2007-06-27 21:43:00,0.7588,0.7588,0.7583,0.7584,471799999.0
2007-06-27 21:44:00,0.7585,0.7586,0.7585,0.7586,96800000.0
2007-06-27 21:45:00,0.75859,0.75881,0.75845,0.75845,324599998.0
2007-06-27 21:46:00,0.7586,0.7586,0.7586,0.7586,40000000.0
2007-06-27 21:47:00,0.7587,0.7587,0.7587,0.7587,3200000.0
2007-06-27 21:48:00,0.7587,0.7587,0.7586,0.7586,69599997.0
2007-06-27 21:49:00,0.7587,0.7587,0.7587,0.7587,3200000.0
2007-06-27 21:50:00,0.7584,0.75878,0.7584,0.75848,939500002.0
2007-06-27 21:51:00,0.7587,0.7587,0.7587,0.7587,22400000.0
2007-06-27 21:52:00,0.75838,0.75845,0.75834,0.75839,180000000.0
2007-06-27 21:53:00,0.75841,0.75847,0.75825,0.75831,444099996.0
2007-06-27 21:54:00,0.7587,0.7587,0.7587,0.7587,21400000.0
2007-06-27 21:55:00,0.7588,0.759,0.7586,0.7586,133500000.0
2007-06-27 21:56:00,0.7587,0.7587,0.7586,0.7587,112100003.0
2007-06-27 21:57:00,0.7586,0.7588,0.7586,0.7588,31200001.0
2007-06-27 21:58:00,0.7588,0.7588,0.7587,0.7587,75199999.0
2007-06-27 21:59:00,0.75848,0.75859,0.75846,0.75855,662900003.0
2007-06-27 22:00:00,0.7588,0.7589,0.7588,0.7589,98399996.0
2007-06-27 22:01:00,0.7589,0.7589,0.7588,0.7588,82399997.0
2007-06-27 22:02:00,0.7589,0.7589,0.7588,0.7589,199200000.0
2007-06-27 22:03:00,0.7589,0.7589,0.7588,0.7589,61299997.0
2007-06-27 22:04:00,0.7589,0.7589,0.7589,0.7589,8800000.0
2007-06-27 22:05:00,0.7588,0.7589,0.7588,0.7589,131200003.0
2007-06-27 22:06:00,0.7589,0.7589,0.7589,0.7589,76800000.0
2007-06-27 22:07:00,0.7589,0.7589,0.7588,0.7588,53599999.0
2007-06-27 22:08:00,0.7589,0.759,0.7588,0.759,58399999.0
2007-06-27 22:09:00,0.7589,0.759,0.7589,0.7589,128000003.0
2007-06-27 22:10:00,0.759,0.759,0.7589,0.759,119999999.0
2007-06-27 22:11:00,0.759,0.7591,0.759,0.7591,36000000.0
2007-06-27 22:12:00,0.7591,0.7593,0.7591,0.7593,167200000.0
2007-06-27 22:13:00,0.7593,0.7593,0.7591,0.7592,89600000.0
2007-06-27 22:14:00,0.7592,0.7592,0.759,0.759,261499997.0
2007-06-27 22:15:00,0.7589,0.759,0.7588,0.759,233900000.0
2007-06-27 22:16:00,0.7591,0.7592,0.7591,0.7592,34400000.0
2007-06-27 22:17:00,0.7592,0.7594,0.7591,0.7593,217099996.0
2007-06-27 22:18:00,0.7594,0.76,0.7594,0.7597,261000000.0
2007-06-27 22:19:00,0.7598,0.76,0.7592,0.76,398600000.0
2007-06-27 22:20:00,0.76,0.76,0.7594,0.7598,501000000.0
2007-06-27 22:21:00,0.7599,0.7599,0.7593,0.7594,151900000.0
2007-06-27 22:22:00,0.7594,0.7594,0.7588,0.7594,250800000.0
2007-06-27 22:23:00,0.7593,0.7594,0.7593,0.7594,185299999.0
2007-06-27 22:24:00,0.7594,0.7594,0.7594,0.7594,7200000.0
2007-06-27 22:25:00,0.7594,0.7594,0.7594,0.7594,7200000.0
2007-06-27 22:26:00,0.7594,0.7594,0.7591,0.7592,89300000.0
2007-06-27 22:27:00,0.7592,0.7592,0.7591,0.7591,38800000.0
2007-06-27 22:28:00,0.7591,0.7593,0.7591,0.7593,156300000.0
2007-06-27 22:29:00,0.7593,0.7595,0.7593,0.7595,23800000.0
2007-06-27 22:30:00,0.7595,0.7596,0.7595,0.7596,30800000.0
2007-06-27 22:31:00,0.75939,0.75954,0.75927,0.75954,342199998.0
2007-06-27 22:32:00,0.7597,0.76,0.7597,0.76,282600000.0
2007-06-27 22:33:00,0.76,0.76,0.7599,0.7599,281600000.0
2007-06-27 22:34:00,0.76,0.7601,0.7594,0.7594,249900000.0
2007-06-27 22:35:00,0.7596,0.7596,0.7596,0.7596,65600000.0
2007-06-27 22:36:00,0.7596,0.7596,0.7595,0.7595,17600000.0
2007-06-27 22:37:00,0.7597,0.7598,0.7597,0.7598,125599999.0
2007-06-27 22:38:00,0.7598,0.7598,0.7597,0.7597,109400000.0
2007-06-27 22:39:00,0.7598,0.7599,0.7597,0.7599,96000000.0
2007-06-27 22:40:00,0.7599,0.7599,0.7598,0.7598,85600000.0
2007-06-27 22:41:00,0.7599,0.7599,0.7599,0.7599,49600000.0
2007-06-27 22:42:00,0.7599,0.76,0.7599,0.7599,133100001.0
2007-06-27 22:43:00,0.7599,0.7599,0.7596,0.7596,36000000.0
2007-06-27 22:44:00,0.7599,0.7601,0.7599,0.7601,84800000.0
2007-06-27 22:45:00,0.76,0.7603,0.7598,0.7603,294800000.0
2007-06-27 22:46:00,0.7603,0.7603,0.7601,0.7601,53900000.0
2007-06-27 22:47:00,0.7602,0.7604,0.7601,0.7603,265499998.0
2007-06-27 22:48:00,0.7603,0.7604,0.7603,0.7604,80200000.0
2007-06-27 22:49:00,0.7603,0.7603,0.7603,0.7603,39200000.0
2007-06-27 22:50:00,0.7603,0.7605,0.7603,0.7605,212100000.0
2007-06-27 22:51:00,0.7605,0.7608,0.7605,0.7606,352599998.0
2007-06-27 22:52:00,0.7606,0.761,0.7606,0.7608,565799998.0
2007-06-27 22:53:00,0.7609,0.761,0.7606,0.7607,155400000.0
2007-06-27 22:54:00,0.7607,0.761,0.7607,0.761,87200000.0
2007-06-27 22:55:00,0.7611,0.7611,0.7607,0.7608,316300000.0
2007-06-27 22:56:00,0.7608,0.7608,0.7606,0.7606,140000000.0
2007-06-27 22:57:00,0.7607,0.7607,0.7607,0.7607,28800000.0
2007-06-27 22:58:00,0.7607,0.7608,0.7607,0.7608,29200000.0
2007-06-27 22:59:00,0.7608,0.7608,0.7608,0.7608,33600000.0
2007-06-27 23:00:00,0.7608,0.7608,0.7605,0.7607,236999999.0
2007-06-27 23:01:00,0.7606,0.7608,0.7605,0.7607,137900000.0
2007-06-27 23:02:00,0.7607,0.7607,0.7605,0.7606,35600000.0
2007-06-27 23:03:00,0.7606,0.7606,0.7606,0.7606,22400000.0
2007-06-27 23:04:00,0.7606,0.7607,0.7602,0.7604,297100000.0
2007-06-27 23:05:00,0.7604,0.7606,0.7603,0.7605,386700002.0
2007-06-27 23:06:00,0.7605,0.7606,0.7603,0.7605,275300005.0
2007-06-27 23:07:00,0.7605,0.7605,0.7604,0.7604,218200002.0
2007-06-27 23:08:00,0.7605,0.7606,0.7605,0.7606,39200000.0
2007-06-27 23:09:00,0.7607,0.7607,0.7607,0.7607,72700000.0
2007-06-27 23:10:00,0.7608,0.7608,0.7608,0.7608,8000000.0
2007-06-27 23:11:00,0.7608,0.7609,0.7607,0.7608,216400000.0
2007-06-27 23:12:00,0.7608,0.7608,0.7607,0.7608,91400000.0
2007-06-27 23:13:00,0.7608,0.7608,0.7607,0.7608,94400000.0
2007-06-27 23:14:00,0.7607,0.7608,0.7607,0.7607,150400000.0
2007-06-27 23:15:00,0.7607,0.7607,0.7606,0.7607,163999999.0
2007-06-27 23:16:00,0.7607,0.7607,0.7607,0.7607,90400000.0
2007-06-27 23:17:00,0.7607,0.7608,0.7607,0.7608,76100000.0
2007-06-27 23:18:00,0.7608,0.7609,0.7608,0.7609,27900000.0
2007-06-27 23:19:00,0.7609,0.7609,0.7608,0.7608,51200000.0
2007-06-27 23:20:00,0.7608,0.7608,0.7608,0.7608,28000000.0
2007-06-27 23:21:00,0.7608,0.7608,0.7608,0.7608,44800000.0
2007-06-27 23:22:00,0.7608,0.7608,0.7608,0.7608,16800000.0
2007-06-27 23:23:00,0.7609,0.761,0.7609,0.761,92800000.0
2007-06-27 23:24:00,0.76051,0.761,0.76051,0.76076,129399998.0
2007-06-27 23:25:00,0.7609,0.7609,0.7609,0.7609,93600000.0
2007-06-27 23:26:00,0.76072,0.76083,0.76049,0.76071,213200001.0
2007-06-27 23:27:00,0.7609,0.761,0.7608,0.76095,117500000.0
2007-06-27 23:28:00,0.761,0.7612,0.761,0.7612,205900001.0
2007-06-27 23:29:00,0.7612,0.7612,0.7608,0.761,553800003.0
2007-06-27 23:30:00,0.761,0.7612,0.7608,0.7611,314999999.0
2007-06-27 23:31:00,0.7611,0.7612,0.761,0.7612,320799997.0
2007-06-27 23:32:00,0.7612,0.7612,0.761,0.761,149800003.0
2007-06-27 23:33:00,0.761,0.7612,0.761,0.761,191800002.0
2007-06-27 23:34:00,0.7611,0.7611,0.7611,0.7611,416100011.0
2007-06-27 23:35:00,0.7611,0.7611,0.761,0.7611,528199998.0
2007-06-27 23:36:00,0.7611,0.7611,0.7609,0.761,211100002.0
2007-06-27 23:37:00,0.761,0.7611,0.7609,0.761,421000002.0
2007-06-27 23:38:00,0.761,0.761,0.7609,0.761,31800000.0
2007-06-27 23:39:00,0.761,0.761,0.761,0.761,46400002.0
2007-06-27 23:40:00,0.761,0.7611,0.7609,0.7609,306800003.0
2007-06-27 23:41:00,0.761,0.761,0.76065,0.7609,383899999.0
2007-06-27 23:42:00,0.7609,0.7609,0.7606,0.7607,269200004.0
2007-06-27 23:43:00,0.7607,0.7607,0.7606,0.7606,92400002.0
2007-06-27 23:44:00,0.7606,0.7608,0.7606,0.7608,174699998.0
2007-06-27 23:45:00,0.7608,0.7609,0.7608,0.7609,102300000.0
2007-06-27 23:46:00,0.7609,0.7609,0.7609,0.7609,195999998.0
2007-06-27 23:47:00,0.7609,0.7609,0.7608,0.7608,103600000.0
2007-06-27 23:48:00,0.7608,0.7609,0.76065,0.76065,281800000.0
2007-06-27 23:49:00,0.7607,0.7608,0.7607,0.7608,114599999.0
2007-06-27 23:50:00,0.76039,0.7608,0.76031,0.76031,843700003.0
2007-06-27 23:51:00,0.7608,0.7608,0.7606,0.76075,276600000.0
2007-06-27 23:52:00,0.76035,0.76042,0.76014,0.76033,582400001.0
2007-06-27 23:53:00,0.76075,0.76075,0.76075,0.76075,4000000.0
2007-06-27 23:54:00,0.7608,0.7608,0.7608,0.7608,78600000.0
2007-06-27 23:55:00,0.7608,0.7608,0.7605,0.7606,507399999.0
2007-06-27 23:56:00,0.7606,0.7606,0.7606,0.7606,24000000.0
2007-06-27 23:57:00,0.7606,0.7606,0.7606,0.7606,13600000.0
2007-06-27 23:58:00,0.76042,0.76058,0.76042,0.76048,140400001.0
2007-06-27 23:59:00,0.7607,0.7608,0.7607,0.7608,90700000.0
2007-06-28 00:00:00,0.7608,0.7608,0.7608,0.7608,23800000.0
2007-06-28 00:01:00,0.7605,0.76086,0.7604,0.76053,108999999.0
2007-06-28 00:02:00,0.7608,0.7609,0.7608,0.7609,337899995.0
2007-06-28 00:03:00,0.761,0.761,0.7609,0.76095,274400001.0
2007-06-28 00:04:00,0.761,0.761,0.76095,0.76095,50200000.0
2007-06-28 00:05:00,0.761,0.761,0.76075,0.76095,230500000.0
2007-06-28 00:06:00,0.76095,0.7611,0.7609,0.76095,266199999.0
2007-06-28 00:07:00,0.76069,0.76088,0.76059,0.7608,644700008.0
2007-06-28 00:08:00,0.761,0.761,0.7609,0.7609,154600003.0
2007-06-28 00:09:00,0.7609,0.7609,0.76085,0.76085,33600000.0
2007-06-28 00:10:00,0.7609,0.76105,0.7609,0.76105,29600000.0
2007-06-28 00:11:00,0.76105,0.76105,0.76105,0.76105,2400000.0
2007-06-28 00:12:00,0.7611,0.7611,0.761,0.761,109400000.0
2007-06-28 00:13:00,0.761,0.761,0.7608,0.7608,314599996.0
2007-06-28 00:14:00,0.7608,0.761,0.7608,0.7609,213299997.0
2007-06-28 00:15:00,0.761,0.7612,0.761,0.76115,196400000.0
2007-06-28 00:16:00,0.761,0.76125,0.76095,0.76095,452900002.0
2007-06-28 00:17:00,0.761,0.7612,0.761,0.7612,325999998.0
2007-06-28 00:18:00,0.7611,0.7613,0.7611,0.7611,218700002.0
2007-06-28 00:19:00,0.7612,0.7612,0.7611,0.7611,277999996.0
2007-06-28 00:20:00,0.7611,0.7611,0.76105,0.76105,36000000.0
2007-06-28 00:21:00,0.7611,0.7613,0.7611,0.7611,104600000.0
2007-06-28 00:22:00,0.7612,0.7613,0.761,0.7612,422199996.0
2007-06-28 00:23:00,0.7612,0.7612,0.7612,0.7612,28000000.0
2007-06-28 00:24:00,0.761,0.76124,0.76088,0.76112,17600000.0
2007-06-28 00:25:00,0.7613,0.7614,0.7612,0.7614,195600002.0
2007-06-28 00:26:00,0.7614,0.7614,0.7613,0.7614,170599999.0
2007-06-28 00:27:00,0.7614,0.7615,0.7613,0.7615,517900006.0
2007-06-28 00:28:00,0.7615,0.7616,0.7613,0.76145,498500002.0
2007-06-28 00:29:00,0.76145,0.7616,0.7614,0.7615,265800003.0
2007-06-28 00:30:00,0.7615,0.7615,0.7611,0.7612,598100000.0
2007-06-28 00:31:00,0.7612,0.7613,0.7611,0.7613,217500002.0
2007-06-28 00:32:00,0.76135,0.7615,0.76125,0.7615,540500000.0
2007-06-28 00:33:00,0.7615,0.76155,0.7613,0.7615,560699997.0
2007-06-28 00:34:00,0.7615,0.7616,0.7614,0.7615,427399997.0
2007-06-28 00:35:00,0.7616,0.7617,0.76145,0.76165,367400000.0
2007-06-28 00:36:00,0.7617,0.7617,0.7616,0.7617,46700000.0
2007-06-28 00:37:00,0.76165,0.76165,0.76165,0.76165,13500000.0
2007-06-28 00:38:00,0.7617,0.7617,0.7617,0.7617,8600000.0
2007-06-28 00:39:00,0.7617,0.7617,0.76145,0.7616,474500001.0
2007-06-28 00:40:00,0.7616,0.7617,0.7615,0.7616,170999997.0
2007-06-28 00:41:00,0.7616,0.7621,0.76155,0.762,680799993.0
2007-06-28 00:42:00,0.762,0.7622,0.762,0.7622,729900000.0
2007-06-28 00:43:00,0.7621,0.7622,0.76185,0.7621,807699997.0
2007-06-28 00:44:00,0.7622,0.7625,0.76205,0.7621,553700005.0
2007-06-28 00:45:00,0.7622,0.7634,0.76195,0.7629,1347499994.0
2007-06-28 00:46:00,0.7628,0.7634,0.7628,0.7634,1217999998.0
2007-06-28 00:47:00,0.76335,0.7636,0.7631,0.7636,500799998.0
2007-06-28 00:48:00,0.7636,0.76385,0.7635,0.76385,350900000.0
2007-06-28 00:49:00,0.7639,0.7639,0.7634,0.7635,701199997.0
2007-06-28 00:50:00,0.7635,0.7636,0.7633,0.76335,742800002.0
2007-06-28 00:51:00,0.7634,0.7635,0.7632,0.7633,414999998.0
2007-06-28 00:52:00,0.7633,0.7636,0.7632,0.7634,851900003.0
2007-06-28 00:53:00,0.7634,0.7643,0.7633,0.7643,756999998.0
2007-06-28 00:54:00,0.7643,0.7646,0.7641,0.7644,922599999.0
2007-06-28 00:55:00,0.76425,0.76465,0.764,0.76405,1018500002.0
2007-06-28 00:56:00,0.7641,0.7643,0.76335,0.7641,1296200001.0
2007-06-28 00:57:00,0.7641,0.7643,0.7639,0.76405,388299996.0
2007-06-28 00:58:00,0.7641,0.7642,0.7639,0.7641,418099998.0
2007-06-28 00:59:00,0.76405,0.7641,0.7637,0.7638,872299999.0
2007-06-28 01:00:00,0.7638,0.7638,0.7635,0.7636,637999999.0
2007-06-28 01:01:00,0.7636,0.76365,0.7635,0.7636,328799997.0
2007-06-28 01:02:00,0.76355,0.76355,0.7631,0.7633,336600002.0
2007-06-28 01:03:00,0.7633,0.7633,0.763,0.763,819199999.0
2007-06-28 01:04:00,0.7631,0.76315,0.7629,0.7629,537600000.0
2007-06-28 01:05:00,0.763,0.7631,0.7628,0.7629,1172899996.0
2007-06-28 01:06:00,0.76305,0.76315,0.7629,0.7629,436400001.0
2007-06-28 01:07:00,0.763,0.7632,0.763,0.7631,270300003.0
2007-06-28 01:08:00,0.7632,0.7634,0.7631,0.7634,324999999.0
2007-06-28 01:09:00,0.7634,0.7638,0.7633,0.7638,759799990.0
2007-06-28 01:10:00,0.7638,0.764,0.7636,0.76375,810799996.0
2007-06-28 01:11:00,0.7637,0.7637,0.7633,0.7634,690099996.0
2007-06-28 01:12:00,0.7634,0.7635,0.7632,0.7635,589600003.0
2007-06-28 01:13:00,0.7635,0.7636,0.76335,0.76345,341899997.0
2007-06-28 01:14:00,0.76345,0.76355,0.7633,0.76355,309400001.0
2007-06-28 01:15:00,0.7636,0.7637,0.7633,0.7633,634699995.0
2007-06-28 01:16:00,0.7633,0.76345,0.7632,0.7634,469199999.0
2007-06-28 01:17:00,0.7634,0.7634,0.7634,0.7634,100900000.0
2007-06-28 01:18:00,0.7634,0.7635,0.7634,0.7635,289900000.0
2007-06-28 01:19:00,0.7635,0.7635,0.7635,0.7635,152300004.0
2007-06-28 01:20:00,0.7635,0.7635,0.76345,0.7635,172900003.0
2007-06-28 01:21:00,0.76345,0.7635,0.76345,0.7635,11200000.0
2007-06-28 01:22:00,0.76308,0.76319,0.76304,0.76312,316200005.0
2007-06-28 01:23:00,0.7635,0.7635,0.7634,0.7635,178500000.0
2007-06-28 01:24:00,0.7634,0.7635,0.7631,0.7634,725900000.0
2007-06-28 01:25:00,0.7634,0.7634,0.7631,0.7631,672600004.0
2007-06-28 01:26:00,0.7632,0.7633,0.7632,0.7633,46200000.0
2007-06-28 01:27:00,0.7632,0.7632,0.7631,0.7632,144900000.0
2007-06-28 01:28:00,0.76304,0.76311,0.76277,0.76297,411600004.0
2007-06-28 01:29:00,0.7632,0.7634,0.7632,0.7632,92499999.0
2007-06-28 01:30:00,0.76335,0.7634,0.76335,0.7634,16800000.0
2007-06-28 01:31:00,0.7633,0.7634,0.7632,0.76335,365300003.0
2007-06-28 01:32:00,0.7634,0.7635,0.7634,0.7635,142000000.0
2007-06-28 01:33:00,0.7635,0.7635,0.7632,0.7634,589999998.0
2007-06-28 01:34:00,0.7634,0.7635,0.7634,0.7635,278800003.0
2007-06-28 01:35:00,0.7635,0.7636,0.7634,0.76355,210000001.0
2007-06-28 01:36:00,0.76355,0.7636,0.7634,0.76355,141500000.0
2007-06-28 01:37:00,0.76355,0.76355,0.7632,0.7633,891799997.0
2007-06-28 01:38:00,0.7633,0.7635,0.763,0.7633,626600003.0
2007-06-28 01:39:00,0.7633,0.7635,0.7632,0.7635,289799999.0
2007-06-28 01:40:00,0.7635,0.7638,0.7635,0.7638,250599997.0
2007-06-28 01:41:00,0.7637,0.7641,0.7637,0.764,563500001.0
2007-06-28 01:42:00,0.76395,0.7643,0.76395,0.7642,1065200011.0
2007-06-28 01:43:00,0.7642,0.7643,0.7641,0.7641,284499998.0
2007-06-28 01:44:00,0.7641,0.7647,0.7641,0.7645,1013100003.0
2007-06-28 01:45:00,0.7645,0.7645,0.7641,0.7644,862900004.0
2007-06-28 01:46:00,0.7644,0.7644,0.76405,0.76405,678200005.0
2007-06-28 01:47:00,0.7642,0.7642,0.76395,0.7641,865499998.0
2007-06-28 01:48:00,0.7641,0.7642,0.7641,0.7642,190600000.0
2007-06-28 01:49:00,0.7642,0.7642,0.7639,0.764,601599998.0
2007-06-28 01:50:00,0.764,0.7641,0.7639,0.7641,250900001.0
2007-06-28 01:51:00,0.7641,0.7641,0.76385,0.7639,240400002.0
2007-06-28 01:52:00,0.76385,0.7639,0.7638,0.7639,228100000.0
2007-06-28 01:53:00,0.76385,0.7639,0.76385,0.7639,131600000.0
2007-06-28 01:54:00,0.7637,0.7639,0.7637,0.7639,501099996.0
2007-06-28 01:55:00,0.7639,0.7639,0.7636,0.7636,424700001.0
2007-06-28 01:56:00,0.7636,0.7637,0.7631,0.7632,1170600005.0
2007-06-28 01:57:00,0.7632,0.7634,0.763,0.7634,805799999.0
2007-06-28 01:58:00,0.7634,0.7635,0.7632,0.7635,186800000.0
2007-06-28 01:59:00,0.7635,0.7636,0.7633,0.76355,1298700000.0
2007-06-28 02:00:00,0.7636,0.7637,0.7634,0.7637,698099998.0
2007-06-28 02:01:00,0.7637,0.7638,0.7636,0.7638,216400006.0
2007-06-28 02:02:00,0.7638,0.7638,0.7636,0.7636,61600001.0
2007-06-28 02:03:00,0.7636,0.7638,0.7635,0.7637,710300002.0
2007-06-28 02:04:00,0.7637,0.7638,0.7635,0.7636,703700001.0
2007-06-28 02:05:00,0.7636,0.7638,0.7636,0.7638,113100002.0
2007-06-28 02:06:00,0.76364,0.76365,0.76332,0.76348,267500004.0
2007-06-28 02:07:00,0.7638,0.7638,0.7636,0.7637,260500001.0
2007-06-28 02:08:00,0.7637,0.7638,0.7637,0.7638,59400001.0
2007-06-28 02:09:00,0.7638,0.7641,0.7637,0.764,373200000.0
2007-06-28 02:10:00,0.764,0.7644,0.764,0.7642,554699996.0
2007-06-28 02:11:00,0.7641,0.7641,0.76395,0.764,417599999.0
2007-06-28 02:12:00,0.7642,0.7644,0.7641,0.76435,532899998.0
2007-06-28 02:13:00,0.7644,0.7646,0.76425,0.7645,427599996.0
2007-06-28 02:14:00,0.7645,0.7646,0.7644,0.76455,358299998.0
2007-06-28 02:15:00,0.76455,0.7646,0.7644,0.7644,208100001.0
2007-06-28 02:16:00,0.7644,0.7644,0.7642,0.7644,1019700011.0
2007-06-28 02:17:00,0.7644,0.7653,0.7644,0.7645,1813099993.0
2007-06-28 02:18:00,0.7644,0.76505,0.7644,0.7649,1219599997.0
2007-06-28 02:19:00,0.765,0.7655,0.7649,0.76505,1464000001.0
2007-06-28 02:20:00,0.76505,0.7653,0.76505,0.7652,920399999.0
2007-06-28 02:21:00,0.7651,0.7652,0.7644,0.7648,1195599998.0
2007-06-28 02:22:00,0.7648,0.7651,0.7646,0.7648,858599998.0
2007-06-28 02:23:00,0.7648,0.7649,0.76465,0.76475,922200002.0
2007-06-28 02:24:00,0.7647,0.7648,0.7645,0.7646,811600005.0
2007-06-28 02:25:00,0.7647,0.7647,0.7645,0.7647,1567199997.0
2007-06-28 02:26:00,0.7646,0.7646,0.76435,0.76445,620099999.0
2007-06-28 02:27:00,0.76445,0.7646,0.7643,0.7644,628900007.0
2007-06-28 02:28:00,0.7645,0.7646,0.76435,0.76445,284299994.0
2007-06-28 02:29:00,0.7645,0.7645,0.76435,0.76435,451499998.0
2007-06-28 02:30:00,0.7642,0.7646,0.7642,0.7646,546599996.0
2007-06-28 02:31:00,0.7645,0.7645,0.76435,0.76435,187600004.0
2007-06-28 02:32:00,0.7645,0.7645,0.76435,0.76435,149000001.0
2007-06-28 02:33:00,0.7644,0.7647,0.7644,0.76455,701599999.0
2007-06-28 02:34:00,0.7646,0.7647,0.7645,0.7645,373200003.0
2007-06-28 02:35:00,0.7645,0.7646,0.7645,0.7646,168500002.0
2007-06-28 02:36:00,0.7646,0.7646,0.7645,0.7646,237299996.0
2007-06-28 02:37:00,0.7645,0.7646,0.7645,0.76455,176699998.0
2007-06-28 02:38:00,0.7646,0.7646,0.7644,0.7644,145200000.0
2007-06-28 02:39:00,0.76427,0.76437,0.76401,0.76429,976500000.0
2007-06-28 02:40:00,0.7644,0.7645,0.7644,0.7644,199800001.0
2007-06-28 02:41:00,0.7641,0.76431,0.76409,0.76416,818300001.0
2007-06-28 02:42:00,0.7644,0.7644,0.7644,0.7644,25600000.0
2007-06-28 02:43:00,0.76419,0.76428,0.76382,0.7641,813099990.0
2007-06-28 02:44:00,0.7644,0.7645,0.7644,0.7645,116599998.0
2007-06-28 02:45:00,0.76445,0.7647,0.76435,0.7645,306100000.0
2007-06-28 02:46:00,0.7646,0.7647,0.7645,0.7645,204099996.0
2007-06-28 02:47:00,0.7646,0.7646,0.7642,0.76435,1024899994.0
2007-06-28 02:48:00,0.76435,0.76435,0.7642,0.7642,59300000.0
2007-06-28 02:49:00,0.7642,0.7642,0.76405,0.7642,412100000.0
2007-06-28 02:50:00,0.7642,0.76425,0.76405,0.76425,348000000.0
2007-06-28 02:51:00,0.76425,0.7643,0.7641,0.7641,64800000.0
2007-06-28 02:52:00,0.7641,0.7643,0.7641,0.7643,155600000.0
2007-06-28 02:53:00,0.7643,0.7643,0.7635,0.7638,1364499993.0
2007-06-28 02:54:00,0.7638,0.76385,0.7635,0.7636,1054299998.0
2007-06-28 02:55:00,0.7636,0.7637,0.7634,0.7636,476400001.0
2007-06-28 02:56:00,0.7636,0.7637,0.7634,0.7635,507600000.0
2007-06-28 02:57:00,0.7635,0.7635,0.7629,0.76295,893900001.0
2007-06-28 02:58:00,0.76315,0.7636,0.7631,0.76335,1276899999.0
2007-06-28 02:59:00,0.76355,0.7636,0.7634,0.7635,654000000.0
2007-06-28 03:00:00,0.7635,0.76355,0.7634,0.7634,388899999.0
2007-06-28 03:01:00,0.7634,0.7634,0.76325,0.76335,544399999.0
2007-06-28 03:02:00,0.7634,0.7634,0.7633,0.7633,674099993.0
2007-06-28 03:03:00,0.7634,0.7635,0.7634,0.7634,224900000.0
2007-06-28 03:04:00,0.7634,0.7637,0.7632,0.7637,601000002.0
2007-06-28 03:05:00,0.7636,0.7637,0.7635,0.7637,167600000.0
2007-06-28 03:06:00,0.7636,0.7636,0.7633,0.7633,354300002.0
2007-06-28 03:07:00,0.7633,0.7634,0.76315,0.7632,291000000.0
2007-06-28 03:08:00,0.7632,0.76345,0.76285,0.763,1524900007.0
2007-06-28 03:09:00,0.763,0.7633,0.763,0.7633,93800002.0
2007-06-28 03:10:00,0.7633,0.7633,0.7631,0.7633,443500000.0
2007-06-28 03:11:00,0.7633,0.7633,0.7633,0.7633,38400000.0
2007-06-28 03:12:00,0.7633,0.76345,0.7632,0.7633,694799994.0
2007-06-28 03:13:00,0.7633,0.7634,0.7632,0.7634,487500005.0
2007-06-28 03:14:00,0.7634,0.7634,0.7632,0.7632,738900001.0
2007-06-28 03:15:00,0.7631,0.7634,0.76305,0.7632,280200003.0
2007-06-28 03:16:00,0.7632,0.7632,0.7629,0.7629,300700001.0
2007-06-28 03:17:00,0.7629,0.76315,0.7628,0.7629,694100002.0
2007-06-28 03:18:00,0.7629,0.76315,0.76285,0.763,700000000.0
2007-06-28 03:19:00,0.763,0.763,0.7629,0.763,388800001.0
2007-06-28 03:20:00,0.763,0.763,0.76285,0.7629,251700003.0
2007-06-28 03:21:00,0.7629,0.7629,0.7625,0.7625,680600006.0
2007-06-28 03:22:00,0.7625,0.7628,0.7625,0.7628,627999998.0
2007-06-28 03:23:00,0.76275,0.7628,0.7626,0.7627,608599999.0
2007-06-28 03:24:00,0.7627,0.7628,0.7626,0.7627,464399995.0
2007-06-28 03:25:00,0.7627,0.7628,0.7627,0.7628,362699994.0
2007-06-28 03:26:00,0.7628,0.7628,0.7627,0.7627,504799993.0
2007-06-28 03:27:00,0.76265,0.7627,0.76255,0.7627,525200000.0
2007-06-28 03:28:00,0.7627,0.7627,0.7626,0.7626,437199994.0
2007-06-28 03:29:00,0.7626,0.7627,0.7626,0.7627,654600002.0
2007-06-28 03:30:00,0.7627,0.7627,0.7626,0.7627,414800001.0
2007-06-28 03:31:00,0.7627,0.7627,0.7627,0.7627,194999999.0
2007-06-28 03:32:00,0.7627,0.7627,0.7627,0.7627,227800001.0
2007-06-28 03:33:00,0.7627,0.7628,0.76255,0.7628,847100006.0
2007-06-28 03:34:00,0.7628,0.7629,0.76275,0.7629,296699999.0
2007-06-28 03:35:00,0.7629,0.7629,0.76285,0.7629,163800000.0
2007-06-28 03:36:00,0.7629,0.7629,0.76285,0.76285,145600000.0
2007-06-28 03:37:00,0.7629,0.7629,0.76285,0.7629,50600000.0
2007-06-28 03:38:00,0.7629,0.7629,0.7628,0.7628,172500002.0
2007-06-28 03:39:00,0.7627,0.7628,0.7627,0.7628,197699996.0
2007-06-28 03:40:00,0.7628,0.7628,0.7627,0.7627,120299996.0
2007-06-28 03:41:00,0.7628,0.7628,0.76275,0.76275,286500001.0
2007-06-28 03:42:00,0.7628,0.7628,0.7626,0.7627,212000002.0
2007-06-28 03:43:00,0.7627,0.7629,0.7627,0.7627,459600001.0
2007-06-28 03:44:00,0.7628,0.7628,0.7627,0.7627,141399999.0
2007-06-28 03:45:00,0.76265,0.7627,0.7626,0.76265,96399999.0
2007-06-28 03:46:00,0.7627,0.7627,0.7627,0.7627,55200000.0
2007-06-28 03:47:00,0.7627,0.7627,0.7627,0.7627,110900000.0
2007-06-28 03:48:00,0.76252,0.76262,0.76223,0.76237,200400003.0
2007-06-28 03:49:00,0.7627,0.7627,0.7627,0.7627,47800000.0
2007-06-28 03:50:00,0.7627,0.7627,0.7627,0.7627,56400000.0
2007-06-28 03:51:00,0.7627,0.7627,0.7627,0.7627,24600000.0
2007-06-28 03:52:00,0.7627,0.7629,0.7627,0.7629,421999996.0
2007-06-28 03:53:00,0.7628,0.7629,0.7628,0.7629,480100000.0
2007-06-28 03:54:00,0.76271,0.76277,0.76251,0.76255,146400001.0
2007-06-28 03:55:00,0.7629,0.7631,0.7628,0.7631,420700002.0
2007-06-28 03:56:00,0.7631,0.7631,0.76295,0.763,907799988.0
2007-06-28 03:57:00,0.763,0.7631,0.7629,0.763,761500004.0
2007-06-28 03:58:00,0.763,0.7631,0.763,0.763,377400000.0
2007-06-28 03:59:00,0.7631,0.7632,0.7631,0.7632,110799998.0
2007-06-28 04:00:00,0.7632,0.7632,0.763,0.763,345799995.0
2007-06-28 04:01:00,0.763,0.7632,0.7629,0.7632,244700000.0
2007-06-28 04:02:00,0.7632,0.7632,0.763,0.763,85299999.0
2007-06-28 04:03:00,0.763,0.7631,0.76295,0.763,175500001.0
2007-06-28 04:04:00,0.7631,0.7631,0.763,0.763,267800000.0
2007-06-28 04:05:00,0.763,0.7631,0.763,0.7631,187200000.0
2007-06-28 04:06:00,0.7631,0.7632,0.7631,0.7631,159400003.0
2007-06-28 04:07:00,0.7631,0.7633,0.7631,0.7632,361300003.0
2007-06-28 04:08:00,0.7632,0.7632,0.7632,0.7632,25500000.0
2007-06-28 04:09:00,0.7632,0.7634,0.7632,0.7632,108100001.0
2007-06-28 04:10:00,0.7632,0.7636,0.7632,0.7636,292500005.0
2007-06-28 04:11:00,0.7636,0.76365,0.7633,0.76365,295099996.0
2007-06-28 04:12:00,0.76365,0.76365,0.7635,0.76365,626099998.0
2007-06-28 04:13:00,0.7637,0.7637,0.76365,0.76365,12000000.0
2007-06-28 04:14:00,0.76365,0.76365,0.76345,0.7635,273300002.0
2007-06-28 04:15:00,0.7635,0.7638,0.7635,0.76375,618899998.0
2007-06-28 04:16:00,0.7638,0.7638,0.7635,0.7635,563700003.0
2007-06-28 04:17:00,0.7635,0.76375,0.76325,0.76375,1123799995.0
2007-06-28 04:18:00,0.76375,0.76375,0.76335,0.7636,930200008.0
2007-06-28 04:19:00,0.7636,0.7636,0.7633,0.7633,715000002.0
2007-06-28 04:20:00,0.7633,0.7633,0.7633,0.7633,23000000.0
2007-06-28 04:21:00,0.7634,0.7635,0.7634,0.7635,149100001.0
2007-06-28 04:22:00,0.7635,0.7635,0.7634,0.7635,125500000.0
2007-06-28 04:23:00,0.7634,0.7634,0.7634,0.7634,93600000.0
2007-06-28 04:24:00,0.7634,0.7635,0.7634,0.7635,67800000.0
2007-06-28 04:25:00,0.7635,0.7636,0.76335,0.7635,542100000.0
2007-06-28 04:26:00,0.76345,0.7635,0.7634,0.7635,248200003.0
2007-06-28 04:27:00,0.7635,0.7635,0.7635,0.7635,93800002.0
2007-06-28 04:28:00,0.7635,0.7635,0.7635,0.7635,50800000.0
2007-06-28 04:29:00,0.7635,0.7636,0.7634,0.7635,457900000.0
2007-06-28 04:30:00,0.7635,0.7635,0.7635,0.7635,12300000.0
2007-06-28 04:31:00,0.76365,0.7637,0.7636,0.7636,186600001.0
2007-06-28 04:32:00,0.7636,0.7639,0.7636,0.7638,209000000.0
2007-06-28 04:33:00,0.7638,0.7641,0.7638,0.764,1308099996.0
2007-06-28 04:34:00,0.764,0.764,0.7639,0.7639,546299991.0
2007-06-28 04:35:00,0.7638,0.7639,0.7638,0.7638,315799999.0
2007-06-28 04:36:00,0.7639,0.764,0.7636,0.7638,632600002.0
2007-06-28 04:37:00,0.7638,0.7639,0.7637,0.7638,319200001.0
2007-06-28 04:38:00,0.7638,0.7638,0.7636,0.76375,259699999.0
2007-06-28 04:39:00,0.7638,0.7638,0.7636,0.7638,260900004.0
2007-06-28 04:40:00,0.7637,0.7637,0.7635,0.76365,444599998.0
2007-06-28 04:41:00,0.7637,0.7637,0.7635,0.76355,442000001.0
2007-06-28 04:42:00,0.76355,0.7636,0.7634,0.7636,199900004.0
2007-06-28 04:43:00,0.7636,0.7636,0.7635,0.7635,212999999.0
2007-06-28 04:44:00,0.7635,0.7635,0.7634,0.7634,58200002.0
2007-06-28 04:45:00,0.7635,0.76365,0.7634,0.7636,553700001.0
2007-06-28 04:46:00,0.7636,0.7637,0.7636,0.7636,117799999.0
2007-06-28 04:47:00,0.7636,0.7637,0.7634,0.7636,681799996.0
2007-06-28 04:48:00,0.7635,0.76355,0.7634,0.7635,299799999.0
2007-06-28 04:49:00,0.7635,0.7636,0.76335,0.7634,232100003.0
2007-06-28 04:50:00,0.7634,0.7635,0.76325,0.7633,332200000.0
2007-06-28 04:51:00,0.7633,0.7635,0.7633,0.7634,449799999.0
2007-06-28 04:52:00,0.7634,0.7636,0.7634,0.7635,96500000.0
2007-06-28 04:53:00,0.7634,0.7634,0.7634,0.7634,64799999.0
2007-06-28 04:54:00,0.76355,0.7636,0.76355,0.7636,8800000.0
2007-06-28 04:55:00,0.7636,0.7636,0.7634,0.7634,412700002.0
2007-06-28 04:56:00,0.7634,0.7638,0.7633,0.7636,669299993.0
2007-06-28 04:57:00,0.7636,0.7637,0.7635,0.7635,301399998.0
2007-06-28 04:58:00,0.7635,0.7636,0.7635,0.7636,132800000.0
2007-06-28 04:59:00,0.7636,0.7636,0.76345,0.7635,198299998.0
2007-06-28 05:00:00,0.7635,0.7637,0.7635,0.7636,300200000.0
2007-06-28 05:01:00,0.7636,0.7641,0.7636,0.764,565499999.0
2007-06-28 05:02:00,0.7639,0.7643,0.7639,0.7642,1186300003.0
2007-06-28 05:03:00,0.76415,0.7642,0.7641,0.7642,438299997.0
2007-06-28 05:04:00,0.7643,0.7643,0.7641,0.7643,241899999.0
2007-06-28 05:05:00,0.7643,0.7643,0.7641,0.7641,268900001.0
2007-06-28 05:06:00,0.7642,0.7642,0.7639,0.7639,427700002.0
2007-06-28 05:07:00,0.7639,0.764,0.76365,0.76365,451700004.0
2007-06-28 05:08:00,0.7637,0.7637,0.7637,0.7637,405300000.0
2007-06-28 05:09:00,0.7637,0.7638,0.7637,0.7638,90000000.0
2007-06-28 05:10:00,0.7637,0.7637,0.7637,0.7637,87200000.0
2007-06-28 05:11:00,0.76365,0.7638,0.7633,0.7635,326800000.0
2007-06-28 05:12:00,0.7636,0.7637,0.7635,0.76365,488900008.0
2007-06-28 05:13:00,0.76365,0.76365,0.7634,0.7634,524600004.0
2007-06-28 05:14:00,0.7634,0.7637,0.7634,0.7635,667000006.0
2007-06-28 05:15:00,0.7635,0.7635,0.7635,0.7635,54900000.0
2007-06-28 05:16:00,0.7635,0.76375,0.7635,0.76365,284800004.0
2007-06-28 05:17:00,0.7637,0.7637,0.7636,0.7636,104700001.0
2007-06-28 05:18:00,0.76318,0.76347,0.76311,0.7634,199500002.0
2007-06-28 05:19:00,0.7636,0.7637,0.7636,0.76365,225000002.0
2007-06-28 05:20:00,0.76365,0.7637,0.7635,0.7636,155500001.0
2007-06-28 05:21:00,0.7636,0.7636,0.7636,0.7636,77900001.0
2007-06-28 05:22:00,0.7636,0.7637,0.7635,0.76365,175599999.0
2007-06-28 05:23:00,0.7637,0.7637,0.7632,0.76335,398600001.0
2007-06-28 05:24:00,0.76335,0.76355,0.7632,0.7633,587899997.0
2007-06-28 05:25:00,0.7633,0.7633,0.7631,0.7631,270299995.0
2007-06-28 05:26:00,0.7632,0.76335,0.7632,0.76335,229699998.0
2007-06-28 05:27:00,0.7633,0.76335,0.76325,0.76325,229600000.0
2007-06-28 05:28:00,0.76325,0.76355,0.76325,0.76355,265800000.0
2007-06-28 05:29:00,0.7636,0.7636,0.7634,0.7635,162599998.0
2007-06-28 05:30:00,0.7634,0.7636,0.7634,0.7636,93399999.0
2007-06-28 05:31:00,0.7636,0.7636,0.7635,0.7635,96800001.0
2007-06-28 05:32:00,0.7635,0.7636,0.7634,0.7634,220399999.0
2007-06-28 05:33:00,0.7635,0.7635,0.7635,0.7635,103699998.0
2007-06-28 05:34:00,0.76329,0.76333,0.76308,0.7631,187200000.0
2007-06-28 05:35:00,0.7636,0.7637,0.7636,0.7637,209600002.0
2007-06-28 05:36:00,0.7637,0.7638,0.7636,0.7638,516000009.0
2007-06-28 05:37:00,0.7638,0.7641,0.7638,0.764,951100013.0
2007-06-28 05:38:00,0.764,0.764,0.7638,0.76385,346199997.0
2007-06-28 05:39:00,0.7637,0.76395,0.76365,0.7639,818199996.0
2007-06-28 05:40:00,0.76395,0.76395,0.7638,0.7638,94900000.0
2007-06-28 05:41:00,0.764,0.764,0.7639,0.7639,41400000.0
2007-06-28 05:42:00,0.7639,0.7639,0.7638,0.7639,121100000.0
2007-06-28 05:43:00,0.7639,0.7641,0.7638,0.764,361000002.0
2007-06-28 05:44:00,0.764,0.76405,0.7639,0.7639,275299995.0
2007-06-28 05:45:00,0.7639,0.76405,0.76385,0.76385,328499998.0
2007-06-28 05:46:00,0.7639,0.7641,0.76385,0.76385,356800001.0
2007-06-28 05:47:00,0.764,0.7641,0.76395,0.7641,485999996.0
2007-06-28 05:48:00,0.764,0.76415,0.7639,0.764,530300003.0
2007-06-28 05:49:00,0.764,0.7643,0.764,0.7642,769299992.0
2007-06-28 05:50:00,0.7642,0.7644,0.7642,0.7644,173700000.0
2007-06-28 05:51:00,0.7644,0.7644,0.76435,0.76435,12000000.0
2007-06-28 05:52:00,0.76435,0.76455,0.7641,0.7644,813799995.0
2007-06-28 05:53:00,0.7644,0.7645,0.76435,0.7644,184600000.0
2007-06-28 05:54:00,0.7644,0.7645,0.76435,0.7645,311200005.0
2007-06-28 05:55:00,0.7645,0.7645,0.7643,0.7644,316799995.0
2007-06-28 05:56:00,0.7644,0.76455,0.76435,0.76435,197800000.0
2007-06-28 05:57:00,0.7644,0.7645,0.76435,0.7644,302500002.0
2007-06-28 05:58:00,0.7644,0.76445,0.7642,0.7643,375500006.0
2007-06-28 05:59:00,0.7644,0.7647,0.7644,0.76445,819499999.0
2007-06-28 06:00:00,0.76445,0.76465,0.7644,0.7644,573600000.0
2007-06-28 06:01:00,0.76445,0.76445,0.7643,0.76435,121900002.0
2007-06-28 06:02:00,0.7644,0.7644,0.7643,0.7643,41300000.0
2007-06-28 06:03:00,0.7643,0.7645,0.7643,0.7643,482499998.0
2007-06-28 06:04:00,0.7644,0.7644,0.7644,0.7644,111299999.0
2007-06-28 06:05:00,0.7644,0.7646,0.7641,0.76435,962800001.0
2007-06-28 06:06:00,0.7644,0.76455,0.7644,0.76455,375300000.0
2007-06-28 06:07:00,0.76455,0.76455,0.7644,0.76455,160500000.0
2007-06-28 06:08:00,0.76434,0.76449,0.76414,0.76422,158500000.0
2007-06-28 06:09:00,0.76455,0.76455,0.76455,0.76455,4000000.0
2007-06-28 06:10:00,0.76421,0.76449,0.76419,0.76425,83499999.0
2007-06-28 06:11:00,0.76412,0.76435,0.76403,0.76413,182699999.0
2007-06-28 06:12:00,0.76417,0.76422,0.76411,0.76418,70500000.0
2007-06-28 06:13:00,0.7642,0.76433,0.76413,0.76423,91100000.0
2007-06-28 06:14:00,0.76455,0.76455,0.7645,0.7645,112200001.0
2007-06-28 06:15:00,0.7645,0.7645,0.7643,0.7645,378200003.0
2007-06-28 06:16:00,0.7645,0.7645,0.7643,0.7645,336599999.0
2007-06-28 06:17:00,0.7644,0.7646,0.76435,0.76435,738699997.0
2007-06-28 06:18:00,0.7644,0.7645,0.76435,0.7645,213100001.0
2007-06-28 06:19:00,0.7645,0.7645,0.7644,0.76445,151800001.0
2007-06-28 06:20:00,0.76445,0.7646,0.76445,0.7646,86200000.0
2007-06-28 06:21:00,0.7645,0.7645,0.7645,0.7645,56000000.0
2007-06-28 06:22:00,0.7645,0.7645,0.7644,0.7645,155899998.0
2007-06-28 06:23:00,0.7645,0.7645,0.76445,0.76445,8800000.0
2007-06-28 06:24:00,0.7645,0.76455,0.7645,0.76455,46100000.0
2007-06-28 06:25:00,0.7644,0.76455,0.7644,0.76455,84799999.0
2007-06-28 06:26:00,0.76455,0.76465,0.76445,0.7645,204100000.0
2007-06-28 06:27:00,0.7646,0.76475,0.7645,0.76475,537899999.0
2007-06-28 06:28:00,0.76475,0.76475,0.7646,0.7646,246600000.0
2007-06-28 06:29:00,0.7646,0.7647,0.7646,0.7647,135100001.0
2007-06-28 06:30:00,0.76465,0.76465,0.76465,0.76465,12000000.0
2007-06-28 06:31:00,0.7646,0.7646,0.76435,0.76435,229699998.0
2007-06-28 06:32:00,0.76455,0.76465,0.76435,0.7645,587000003.0
2007-06-28 06:33:00,0.7644,0.7646,0.7642,0.7642,474899997.0
2007-06-28 06:34:00,0.7642,0.7644,0.7642,0.7644,180300002.0
2007-06-28 06:35:00,0.76435,0.76455,0.76415,0.7643,921200006.0
2007-06-28 06:36:00,0.7643,0.7647,0.7643,0.7644,790500004.0
2007-06-28 06:37:00,0.7645,0.7646,0.7645,0.7645,502999994.0
2007-06-28 06:38:00,0.76465,0.7647,0.7644,0.7644,251500001.0
2007-06-28 06:39:00,0.7644,0.7647,0.7644,0.7645,107199999.0
2007-06-28 06:40:00,0.76465,0.7647,0.7646,0.7646,80700000.0
2007-06-28 06:41:00,0.7646,0.7646,0.7646,0.7646,65200001.0
2007-06-28 06:42:00,0.7646,0.7648,0.7645,0.7648,742499995.0
2007-06-28 06:43:00,0.76475,0.7648,0.7646,0.7647,411300000.0
2007-06-28 06:44:00,0.7647,0.7647,0.76455,0.7647,272799998.0
2007-06-28 06:45:00,0.7647,0.7647,0.7647,0.7647,69900000.0
2007-06-28 06:46:00,0.7647,0.7648,0.76455,0.7648,332200000.0
2007-06-28 06:47:00,0.7648,0.7648,0.7646,0.7648,578300006.0
2007-06-28 06:48:00,0.7648,0.7648,0.7647,0.7647,141499999.0
2007-06-28 06:49:00,0.7647,0.7647,0.7646,0.7646,206100008.0
2007-06-28 06:50:00,0.7646,0.7646,0.7646,0.7646,256000002.0
2007-06-28 06:51:00,0.7646,0.7646,0.76455,0.7646,171000000.0
2007-06-28 06:52:00,0.7646,0.7646,0.7646,0.7646,42400002.0
2007-06-28 06:53:00,0.76415,0.76443,0.76415,0.76438,230800001.0
2007-06-28 06:54:00,0.76447,0.76466,0.76437,0.76458,232000002.0
2007-06-28 06:55:00,0.7646,0.7648,0.7646,0.7648,173500002.0
2007-06-28 06:56:00,0.7648,0.7648,0.7646,0.7646,364900003.0
2007-06-28 06:57:00,0.7647,0.7647,0.7647,0.7647,24600000.0
2007-06-28 06:58:00,0.7647,0.7647,0.7647,0.7647,18200000.0
2007-06-28 06:59:00,0.7647,0.7648,0.7646,0.7648,241099998.0
2007-06-28 07:00:00,0.7648,0.7648,0.7645,0.7645,401999996.0
2007-06-28 07:01:00,0.7645,0.7647,0.7645,0.7647,301099996.0
2007-06-28 07:02:00,0.7647,0.7647,0.7647,0.7647,20000000.0
2007-06-28 07:03:00,0.7647,0.7648,0.7646,0.7646,408299997.0
2007-06-28 07:04:00,0.76475,0.7648,0.76475,0.7648,242099998.0
2007-06-28 07:05:00,0.76495,0.76495,0.76475,0.76475,92000001.0
2007-06-28 07:06:00,0.7649,0.7649,0.7647,0.76475,234100000.0
2007-06-28 07:07:00,0.7648,0.76495,0.7648,0.76495,182999999.0
2007-06-28 07:08:00,0.76495,0.7651,0.76455,0.76455,786800005.0
2007-06-28 07:09:00,0.7646,0.7648,0.7646,0.76475,216100000.0
2007-06-28 07:10:00,0.7646,0.7647,0.7643,0.7644,819299996.0
2007-06-28 07:11:00,0.7643,0.76445,0.7643,0.7643,534800000.0
2007-06-28 07:12:00,0.7642,0.7643,0.7642,0.7643,217700001.0
2007-06-28 07:13:00,0.7643,0.7644,0.7642,0.7643,576300001.0
2007-06-28 07:14:00,0.7643,0.7643,0.7641,0.7643,247300003.0
2007-06-28 07:15:00,0.7643,0.7643,0.7642,0.7643,176899998.0
2007-06-28 07:16:00,0.7643,0.7643,0.7643,0.7643,7200000.0
2007-06-28 07:17:00,0.7643,0.7643,0.7643,0.7643,17600000.0
2007-06-28 07:18:00,0.7643,0.7643,0.76425,0.76425,16800000.0
2007-06-28 07:19:00,0.7643,0.7643,0.7643,0.7643,6400000.0
2007-06-28 07:20:00,0.7643,0.7643,0.7643,0.7643,25600000.0
2007-06-28 07:21:00,0.76399,0.76399,0.76367,0.76395,316800001.0
2007-06-28 07:22:00,0.7643,0.7643,0.7641,0.7641,319900006.0
2007-06-28 07:23:00,0.76405,0.76415,0.76405,0.76405,209300003.0
2007-06-28 07:24:00,0.7641,0.7644,0.7641,0.7643,402799998.0
2007-06-28 07:25:00,0.7643,0.76445,0.76425,0.76445,688500000.0
2007-06-28 07:26:00,0.76445,0.7645,0.76425,0.76425,214000002.0
2007-06-28 07:27:00,0.7643,0.7645,0.7643,0.7645,230999998.0
2007-06-28 07:28:00,0.7645,0.7645,0.7644,0.7644,437999997.0
2007-06-28 07:29:00,0.7644,0.7645,0.76425,0.7644,787300005.0
2007-06-28 07:30:00,0.7644,0.7644,0.7643,0.7643,71500000.0
2007-06-28 07:31:00,0.7643,0.7644,0.7643,0.7643,311200002.0
2007-06-28 07:32:00,0.76435,0.7645,0.76435,0.7645,102200000.0
2007-06-28 07:33:00,0.7645,0.7645,0.7644,0.7644,227499999.0
2007-06-28 07:34:00,0.7645,0.7645,0.7645,0.7645,36800000.0
2007-06-28 07:35:00,0.7645,0.7645,0.7645,0.7645,14200000.0
2007-06-28 07:36:00,0.7645,0.7645,0.7643,0.7644,388199999.0
2007-06-28 07:37:00,0.7644,0.7644,0.7642,0.76425,194900001.0
2007-06-28 07:38:00,0.7643,0.7643,0.7642,0.7642,49099999.0
2007-06-28 07:39:00,0.7641,0.7641,0.7641,0.7641,45200001.0
2007-06-28 07:40:00,0.76393,0.76443,0.76393,0.76395,157099998.0
2007-06-28 07:41:00,0.76402,0.76404,0.76381,0.76384,333800004.0
2007-06-28 07:42:00,0.7642,0.7642,0.7641,0.7641,193599999.0
2007-06-28 07:43:00,0.7642,0.7643,0.7642,0.7642,339700001.0
2007-06-28 07:44:00,0.7643,0.7643,0.7642,0.7642,34000001.0
2007-06-28 07:45:00,0.7642,0.7642,0.7641,0.7642,423499997.0
2007-06-28 07:46:00,0.7642,0.7642,0.7641,0.7642,257200000.0
2007-06-28 07:47:00,0.7642,0.7642,0.7642,0.7642,40300000.0
2007-06-28 07:48:00,0.7642,0.7642,0.7642,0.7642,27900000.0
2007-06-28 07:49:00,0.7642,0.7642,0.764,0.7642,1114400006.0
2007-06-28 07:50:00,0.7642,0.7642,0.764,0.76415,372099995.0
2007-06-28 07:51:00,0.7642,0.7642,0.7639,0.764,573199999.0
2007-06-28 07:52:00,0.764,0.7641,0.7639,0.7641,842300001.0
2007-06-28 07:53:00,0.7641,0.7641,0.76375,0.7638,681999996.0
2007-06-28 07:54:00,0.7638,0.7641,0.7638,0.764,1099500002.0
2007-06-28 07:55:00,0.7639,0.764,0.7639,0.7639,539100000.0
2007-06-28 07:56:00,0.764,0.7641,0.76385,0.76405,1024799998.0
2007-06-28 07:57:00,0.7641,0.7643,0.76395,0.7643,403400002.0
2007-06-28 07:58:00,0.7642,0.7645,0.7642,0.7643,661800000.0
2007-06-28 07:59:00,0.7643,0.7645,0.7643,0.7644,409800001.0
2007-06-28 08:00:00,0.7644,0.7644,0.7643,0.7643,140099999.0
2007-06-28 08:01:00,0.7643,0.7644,0.7642,0.7642,324499998.0
2007-06-28 08:02:00,0.76435,0.7644,0.76405,0.7642,789100002.0
2007-06-28 08:03:00,0.7642,0.7643,0.76405,0.7641,447000003.0
2007-06-28 08:04:00,0.7641,0.7643,0.7641,0.7642,285600000.0
2007-06-28 08:05:00,0.7643,0.7644,0.7642,0.7643,336000004.0
2007-06-28 08:06:00,0.7643,0.7643,0.7643,0.7643,61800000.0
2007-06-28 08:07:00,0.7643,0.7643,0.7642,0.7642,462800002.0
2007-06-28 08:08:00,0.7642,0.76435,0.7642,0.76435,71700000.0
2007-06-28 08:09:00,0.7644,0.7647,0.7643,0.7647,997200000.0
2007-06-28 08:10:00,0.7646,0.7647,0.7644,0.7646,1138000005.0
2007-06-28 08:11:00,0.7646,0.7647,0.7644,0.7646,1819000005.0
2007-06-28 08:12:00,0.7647,0.7647,0.7644,0.7646,1525899988.0
2007-06-28 08:13:00,0.7646,0.7647,0.76445,0.7647,502699997.0
2007-06-28 08:14:00,0.7648,0.7651,0.7646,0.76505,788400001.0
2007-06-28 08:15:00,0.76505,0.7651,0.7648,0.7651,1200300010.0
2007-06-28 08:16:00,0.76505,0.7652,0.765,0.76515,425200002.0
2007-06-28 08:17:00,0.7651,0.7652,0.7648,0.765,1592300001.0
2007-06-28 08:18:00,0.765,0.7651,0.7648,0.7648,772199994.0
2007-06-28 08:19:00,0.7648,0.7652,0.7648,0.765,199400001.0
2007-06-28 08:20:00,0.7648,0.765,0.7648,0.7648,199400001.0
2007-06-28 08:21:00,0.7648,0.7649,0.7647,0.7647,869700007.0
2007-06-28 08:22:00,0.7647,0.7651,0.7647,0.7651,1126599999.0
2007-06-28 08:23:00,0.76505,0.7654,0.765,0.7653,583999993.0
2007-06-28 08:24:00,0.7655,0.7664,0.7655,0.7663,1058199997.0
2007-06-28 08:25:00,0.7662,0.7663,0.7657,0.7657,1058199997.0
2007-06-28 08:26:00,0.7658,0.766,0.7657,0.766,1058199997.0
2007-06-28 08:27:00,0.766,0.7661,0.7659,0.7659,740399995.0
2007-06-28 08:28:00,0.7658,0.7661,0.7658,0.7658,1186699995.0
2007-06-28 08:29:00,0.7658,0.766,0.7657,0.766,1585899991.0
2007-06-28 08:30:00,0.7659,0.7662,0.7659,0.7659,2019999999.0
2007-06-28 08:31:00,0.76585,0.7659,0.7653,0.7656,2019999999.0
2007-06-28 08:32:00,0.7656,0.7658,0.7655,0.7657,1261700000.0
2007-06-28 08:33:00,0.7657,0.766,0.7656,0.766,654100000.0
2007-06-28 08:34:00,0.766,0.766,0.7658,0.766,1002300005.0
2007-06-28 08:35:00,0.766,0.766,0.76575,0.7658,701800002.0
2007-06-28 08:36:00,0.7658,0.7659,0.76545,0.7656,1829600001.0
2007-06-28 08:37:00,0.7656,0.7657,0.76535,0.7657,1590799983.0
2007-06-28 08:38:00,0.7653,0.7657,0.7653,0.7653,1246800020.0
2007-06-28 08:39:00,0.7655,0.7657,0.7653,0.7655,1246800020.0
2007-06-28 08:40:00,0.7654,0.7656,0.7651,0.7654,1246800020.0
2007-06-28 08:41:00,0.7654,0.7655,0.7652,0.76535,708600004.0
2007-06-28 08:42:00,0.76535,0.7655,0.7652,0.7654,841399999.0
2007-06-28 08:43:00,0.76526,0.76545,0.76471,0.76502,813200001.0
2007-06-28 08:44:00,0.765,0.76521,0.76477,0.76503,746800003.0
2007-06-28 08:45:00,0.7653,0.7653,0.7652,0.7653,324199999.0
2007-06-28 08:46:00,0.7653,0.76545,0.76515,0.7653,1208399993.0
2007-06-28 08:47:00,0.76535,0.76555,0.76515,0.7653,1445900010.0
2007-06-28 08:48:00,0.76535,0.7654,0.7653,0.7654,1222099994.0
2007-06-28 08:49:00,0.7654,0.76545,0.7652,0.7654,963299992.0
2007-06-28 08:50:00,0.7654,0.7654,0.7652,0.7653,296700001.0
2007-06-28 08:51:00,0.7653,0.7654,0.7652,0.7652,471000004.0
2007-06-28 08:52:00,0.7652,0.7657,0.7652,0.7653,1416399997.0
2007-06-28 08:53:00,0.7653,0.7657,0.7653,0.7656,949199999.0
2007-06-28 08:54:00,0.7656,0.7662,0.7656,0.766,1033400004.0
2007-06-28 08:55:00,0.766,0.766,0.76585,0.76595,372899998.0
2007-06-28 08:56:00,0.766,0.76605,0.7657,0.766,930700005.0
2007-06-28 08:57:00,0.766,0.76605,0.7659,0.76605,234500001.0
2007-06-28 08:58:00,0.766,0.76605,0.7659,0.7659,184299999.0
2007-06-28 08:59:00,0.766,0.7662,0.76595,0.76595,729400000.0
2007-06-28 09:00:00,0.76595,0.7661,0.7659,0.7661,765199997.0
2007-06-28 09:01:00,0.7661,0.7661,0.7657,0.7658,1737800014.0
2007-06-28 09:02:00,0.7659,0.7662,0.76585,0.76615,780399997.0
2007-06-28 09:03:00,0.76615,0.7662,0.76595,0.7661,839399987.0
2007-06-28 09:04:00,0.7662,0.76665,0.7661,0.7662,1284199994.0
2007-06-28 09:05:00,0.7662,0.7663,0.76595,0.7661,1565699996.0
2007-06-28 09:06:00,0.7661,0.7661,0.76565,0.76585,1407099995.0
2007-06-28 09:07:00,0.76585,0.76585,0.7655,0.7655,1344700003.0
2007-06-28 09:08:00,0.7655,0.7655,0.7653,0.7654,1677100006.0
2007-06-28 09:09:00,0.7654,0.7655,0.7653,0.7655,547000004.0
2007-06-28 09:10:00,0.7655,0.7655,0.7654,0.7655,292700000.0
2007-06-28 09:11:00,0.7655,0.7655,0.7655,0.7655,8000000.0
2007-06-28 09:12:00,0.7655,0.7655,0.7653,0.7653,228100000.0
2007-06-28 09:13:00,0.7653,0.76545,0.7653,0.76545,59600001.0
2007-06-28 09:14:00,0.7653,0.7655,0.7653,0.7653,1653699999.0
2007-06-28 09:15:00,0.7653,0.7655,0.7651,0.7652,1653699999.0
2007-06-28 09:16:00,0.7652,0.7653,0.7651,0.7652,1452499991.0
2007-06-28 09:17:00,0.7652,0.7654,0.7652,0.7654,382999999.0
2007-06-28 09:18:00,0.7654,0.7655,0.7652,0.7655,1152800002.0
2007-06-28 09:19:00,0.7655,0.7655,0.7654,0.7655,392500000.0
2007-06-28 09:20:00,0.76545,0.7655,0.76545,0.7655,47200000.0
2007-06-28 09:21:00,0.7655,0.7655,0.7652,0.7653,465500000.0
2007-06-28 09:22:00,0.76545,0.7655,0.7654,0.7654,109899999.0
2007-06-28 09:23:00,0.7654,0.7654,0.7649,0.76515,1245400003.0
2007-06-28 09:24:00,0.7652,0.7652,0.76495,0.765,600299996.0
2007-06-28 09:25:00,0.765,0.7651,0.76485,0.76485,693199996.0
2007-06-28 09:26:00,0.7649,0.765,0.7649,0.76495,384399999.0
2007-06-28 09:27:00,0.7649,0.765,0.7647,0.7648,714900003.0
2007-06-28 09:28:00,0.76475,0.76485,0.7645,0.7646,799600000.0
2007-06-28 09:29:00,0.7646,0.7649,0.7645,0.7649,1470600000.0
2007-06-28 09:30:00,0.7648,0.765,0.7648,0.7649,290200000.0
2007-06-28 09:31:00,0.76485,0.765,0.7646,0.76485,2025500000.0
2007-06-28 09:32:00,0.7649,0.7651,0.76485,0.76495,196300001.0
2007-06-28 09:33:00,0.765,0.7652,0.765,0.7652,661199998.0
2007-06-28 09:34:00,0.76515,0.7654,0.76505,0.7654,803200001.0
2007-06-28 09:35:00,0.7654,0.7655,0.76535,0.76535,400399996.0
2007-06-28 09:36:00,0.7655,0.7656,0.7655,0.7655,253199997.0
2007-06-28 09:37:00,0.7655,0.7655,0.76505,0.76525,442900001.0
2007-06-28 09:38:00,0.7652,0.7653,0.7652,0.7653,655800003.0
2007-06-28 09:39:00,0.7653,0.7653,0.7651,0.76525,508100002.0
2007-06-28 09:40:00,0.7652,0.7655,0.7652,0.7653,1604900003.0
2007-06-28 09:41:00,0.7653,0.7654,0.76525,0.76525,731300003.0
2007-06-28 09:42:00,0.76525,0.7654,0.76525,0.7654,341000001.0
2007-06-28 09:43:00,0.7654,0.7655,0.7654,0.7654,185200002.0
2007-06-28 09:44:00,0.7655,0.7655,0.7654,0.7655,857299992.0
2007-06-28 09:45:00,0.7655,0.7655,0.7652,0.7652,859000000.0
2007-06-28 09:46:00,0.7653,0.7656,0.76525,0.7656,1298000006.0
2007-06-28 09:47:00,0.7656,0.7656,0.7652,0.7654,921100005.0
2007-06-28 09:48:00,0.7654,0.7654,0.7651,0.7652,822499999.0
2007-06-28 09:49:00,0.7652,0.7654,0.7651,0.7651,606199998.0
2007-06-28 09:50:00,0.7651,0.7653,0.7651,0.7651,391599998.0
2007-06-28 09:51:00,0.7651,0.76525,0.7651,0.7652,725799989.0
2007-06-28 09:52:00,0.76525,0.7653,0.7651,0.7652,320699999.0
2007-06-28 09:53:00,0.7652,0.7653,0.7651,0.76515,1132500003.0
2007-06-28 09:54:00,0.7652,0.7652,0.765,0.765,176000003.0
2007-06-28 09:55:00,0.7651,0.7653,0.7651,0.7653,141300000.0
2007-06-28 09:56:00,0.7653,0.7662,0.7653,0.76615,637200000.0
2007-06-28 09:57:00,0.76615,0.76615,0.7657,0.766,1074600001.0
2007-06-28 09:58:00,0.766,0.766,0.7658,0.7659,385200004.0
2007-06-28 09:59:00,0.7659,0.766,0.7659,0.7659,1120800015.0
2007-06-28 10:00:00,0.7659,0.7659,0.7652,0.7654,1523199997.0
2007-06-28 10:01:00,0.76535,0.7656,0.76535,0.76555,515899994.0
2007-06-28 10:02:00,0.7654,0.7657,0.7654,0.7655,942400012.0
2007-06-28 10:03:00,0.7655,0.7657,0.7654,0.7654,751199989.0
2007-06-28 10:04:00,0.7654,0.7654,0.76515,0.7654,1197100004.0
2007-06-28 10:05:00,0.7654,0.7655,0.7653,0.7654,1050399995.0
2007-06-28 10:06:00,0.7654,0.7654,0.76535,0.7654,89000002.0
2007-06-28 10:07:00,0.76535,0.7654,0.7653,0.7654,396100000.0
2007-06-28 10:08:00,0.7654,0.76575,0.7654,0.7655,530400004.0
2007-06-28 10:09:00,0.76555,0.76565,0.7655,0.76565,270399998.0
2007-06-28 10:10:00,0.76565,0.7657,0.7656,0.7656,524400005.0
2007-06-28 10:11:00,0.76555,0.7656,0.76555,0.7656,190599995.0
2007-06-28 10:12:00,0.7656,0.7656,0.7656,0.7656,31900000.0
2007-06-28 10:13:00,0.7656,0.76575,0.76555,0.76575,646700011.0
2007-06-28 10:14:00,0.76575,0.766,0.7656,0.766,955900004.0
2007-06-28 10:15:00,0.766,0.766,0.7657,0.7657,506200001.0
2007-06-28 10:16:00,0.7657,0.766,0.7657,0.76585,239199999.0
2007-06-28 10:17:00,0.7659,0.766,0.7657,0.7659,907100010.0
2007-06-28 10:18:00,0.7659,0.76595,0.7658,0.76585,547500002.0
2007-06-28 10:19:00,0.7659,0.7659,0.7659,0.7659,15200000.0
2007-06-28 10:20:00,0.7659,0.76605,0.7657,0.76595,1399600002.0
2007-06-28 10:21:00,0.7659,0.766,0.7659,0.7659,189800000.0
2007-06-28 10:22:00,0.7659,0.766,0.7658,0.7659,708999998.0
2007-06-28 10:23:00,0.7659,0.766,0.76565,0.7658,2023400014.0
2007-06-28 10:24:00,0.7658,0.76595,0.7658,0.7659,525799989.0
2007-06-28 10:25:00,0.7659,0.7659,0.7657,0.7658,696800002.0
2007-06-28 10:26:00,0.7659,0.7668,0.7659,0.7668,1823300005.0
2007-06-28 10:27:00,0.7669,0.76715,0.7665,0.76665,1823300005.0
2007-06-28 10:28:00,0.76665,0.7667,0.7664,0.76645,1111399995.0
2007-06-28 10:29:00,0.76645,0.7667,0.7663,0.7667,510500005.0
2007-06-28 10:30:00,0.76665,0.76765,0.7666,0.7673,2007900004.0
2007-06-28 10:31:00,0.7677,0.7677,0.7673,0.7677,1444299994.0
2007-06-28 10:32:00,0.76775,0.76775,0.76725,0.7675,1444299994.0
2007-06-28 10:33:00,0.7673,0.7675,0.7671,0.7673,1823599991.0
2007-06-28 10:34:00,0.7671,0.76725,0.7669,0.76715,1823599991.0
2007-06-28 10:35:00,0.7671,0.7672,0.76695,0.767,1106400009.0
2007-06-28 10:36:00,0.767,0.767,0.7667,0.7669,1895099998.0
2007-06-28 10:37:00,0.76695,0.76695,0.7667,0.76675,658199997.0
2007-06-28 10:38:00,0.76675,0.76675,0.76655,0.7666,553499991.0
2007-06-28 10:39:00,0.7666,0.76685,0.7665,0.76685,1171700005.0
2007-06-28 10:40:00,0.7669,0.767,0.7667,0.7668,711299994.0
2007-06-28 10:41:00,0.76695,0.7671,0.7667,0.767,1141600007.0
2007-06-28 10:42:00,0.767,0.7671,0.76665,0.7668,1364299997.0
2007-06-28 10:43:00,0.7668,0.76715,0.76675,0.76715,642599993.0
2007-06-28 10:44:00,0.76715,0.7672,0.76665,0.767,2003399991.0
2007-06-28 10:45:00,0.76695,0.7671,0.7669,0.7669,581000004.0
2007-06-28 10:46:00,0.767,0.767,0.76675,0.7669,1155500002.0
2007-06-28 10:47:00,0.76685,0.7669,0.7667,0.7669,419299999.0
2007-06-28 10:48:00,0.7669,0.7669,0.76665,0.7667,351399992.0
2007-06-28 10:49:00,0.7667,0.7667,0.7667,0.7667,29600000.0
2007-06-28 10:50:00,0.7667,0.7667,0.7667,0.7667,88800000.0
2007-06-28 10:51:00,0.7667,0.7668,0.7666,0.7667,740300004.0
2007-06-28 10:52:00,0.7667,0.7667,0.76635,0.7664,673200003.0
2007-06-28 10:53:00,0.7664,0.7666,0.7663,0.76635,768400000.0
2007-06-28 10:54:00,0.7663,0.7665,0.7662,0.7664,1547399992.0
2007-06-28 10:55:00,0.7664,0.7665,0.7663,0.7664,586799996.0
2007-06-28 10:56:00,0.7664,0.76655,0.7663,0.7664,960700011.0
2007-06-28 10:57:00,0.7664,0.7666,0.7663,0.7666,1677700001.0
2007-06-28 10:58:00,0.7665,0.76665,0.7665,0.76665,478999997.0
2007-06-28 10:59:00,0.76665,0.76665,0.7664,0.7664,660100001.0
2007-06-28 11:00:00,0.76655,0.76665,0.76645,0.76655,770200002.0
2007-06-28 11:01:00,0.7666,0.7666,0.76655,0.76655,75600000.0
2007-06-28 11:02:00,0.7666,0.76665,0.7664,0.7665,1194400012.0
2007-06-28 11:03:00,0.7665,0.7666,0.7664,0.7665,605099995.0
2007-06-28 11:04:00,0.7665,0.7665,0.7663,0.7663,1122800009.0
2007-06-28 11:05:00,0.7663,0.7665,0.76625,0.76635,733600001.0
2007-06-28 11:06:00,0.7664,0.7665,0.76615,0.76635,617399999.0
2007-06-28 11:07:00,0.76635,0.76635,0.766,0.766,868800001.0
2007-06-28 11:08:00,0.76595,0.766,0.7655,0.7657,1340699997.0
2007-06-28 11:09:00,0.7657,0.7659,0.76555,0.76565,983100003.0
2007-06-28 11:10:00,0.76575,0.7659,0.76565,0.76565,512799992.0
2007-06-28 11:11:00,0.7657,0.7659,0.76565,0.7658,241099997.0
2007-06-28 11:12:00,0.7658,0.766,0.7658,0.7658,414399997.0
2007-06-28 11:13:00,0.7658,0.76595,0.7656,0.7656,424500001.0
2007-06-28 11:14:00,0.7657,0.7658,0.76555,0.7656,767700000.0
2007-06-28 11:15:00,0.7656,0.76585,0.7656,0.7656,748900004.0
2007-06-28 11:16:00,0.76555,0.7666,0.76555,0.7664,1885600006.0
2007-06-28 11:17:00,0.7666,0.7666,0.7664,0.7664,1801000007.0
2007-06-28 11:18:00,0.7665,0.7666,0.7663,0.7666,1801000007.0
2007-06-28 11:19:00,0.7666,0.7667,0.76645,0.76645,688500002.0
2007-06-28 11:20:00,0.7665,0.7666,0.76635,0.7664,661100002.0
2007-06-28 11:21:00,0.7664,0.7666,0.7664,0.76655,238700004.0
2007-06-28 11:22:00,0.76655,0.7666,0.76655,0.76655,47400000.0
2007-06-28 11:23:00,0.76625,0.76642,0.76606,0.7661,1231300002.0
2007-06-28 11:24:00,0.7666,0.7666,0.7664,0.7664,492100000.0
2007-06-28 11:25:00,0.7664,0.7666,0.7664,0.76655,34300000.0
2007-06-28 11:26:00,0.7666,0.7667,0.7664,0.7666,311500008.0
2007-06-28 11:27:00,0.7666,0.76665,0.7665,0.7666,229700002.0
2007-06-28 11:28:00,0.7666,0.7666,0.7665,0.7666,560400000.0
2007-06-28 11:29:00,0.7666,0.7669,0.76655,0.7668,875800005.0
2007-06-28 11:30:00,0.767,0.7672,0.7669,0.7669,725699999.0
2007-06-28 11:31:00,0.7669,0.767,0.7667,0.76695,340900000.0
2007-06-28 11:32:00,0.767,0.7672,0.7669,0.7669,1022499995.0
2007-06-28 11:33:00,0.7671,0.7672,0.7668,0.7671,1624199994.0
2007-06-28 11:34:00,0.767,0.7671,0.7669,0.76695,419099998.0
2007-06-28 11:35:00,0.767,0.7671,0.7669,0.7671,188500002.0
2007-06-28 11:36:00,0.767,0.7671,0.767,0.7671,466800003.0
2007-06-28 11:37:00,0.76705,0.7671,0.76705,0.7671,67900000.0
2007-06-28 11:38:00,0.7671,0.7671,0.767,0.767,150700001.0
2007-06-28 11:39:00,0.767,0.7671,0.76685,0.7671,391800001.0
2007-06-28 11:40:00,0.767,0.7671,0.767,0.767,169199999.0
2007-06-28 11:41:00,0.767,0.767,0.767,0.767,12000000.0
2007-06-28 11:42:00,0.76695,0.7671,0.76695,0.767,256500001.0
2007-06-28 11:43:00,0.767,0.7671,0.767,0.7671,115600003.0
2007-06-28 11:44:00,0.7671,0.7672,0.767,0.7672,718800003.0
2007-06-28 11:45:00,0.7672,0.76735,0.76715,0.76715,487700001.0
2007-06-28 11:46:00,0.7672,0.7673,0.7672,0.7673,316899999.0
2007-06-28 11:47:00,0.7673,0.7676,0.7673,0.76735,789999996.0
2007-06-28 11:48:00,0.76735,0.76745,0.76735,0.76735,334000008.0
2007-06-28 11:49:00,0.7673,0.7674,0.7673,0.76735,119500000.0
2007-06-28 11:50:00,0.7673,0.7673,0.7671,0.7673,476899999.0
2007-06-28 11:51:00,0.7673,0.7673,0.76725,0.7673,20000000.0
2007-06-28 11:52:00,0.76725,0.76725,0.767,0.767,401599999.0
2007-06-28 11:53:00,0.767,0.7671,0.7669,0.7669,190100000.0
2007-06-28 11:54:00,0.7669,0.7669,0.76675,0.76675,435300001.0
2007-06-28 11:55:00,0.7669,0.7669,0.7668,0.7669,77300000.0
2007-06-28 11:56:00,0.7669,0.76695,0.7665,0.7666,993400001.0
2007-06-28 11:57:00,0.7665,0.76665,0.7663,0.76655,1213400002.0
2007-06-28 11:58:00,0.76655,0.7667,0.7663,0.76635,1485899999.0
2007-06-28 11:59:00,0.7664,0.76655,0.76625,0.7664,695300007.0
2007-06-28 12:00:00,0.7664,0.7667,0.7664,0.76665,324600000.0
2007-06-28 12:01:00,0.7666,0.7668,0.7665,0.7665,458100002.0
2007-06-28 12:02:00,0.7665,0.76685,0.7665,0.76685,571800001.0
2007-06-28 12:03:00,0.76685,0.76685,0.76645,0.7666,511999998.0
2007-06-28 12:04:00,0.7666,0.7667,0.76645,0.76665,297600001.0
2007-06-28 12:05:00,0.76665,0.7667,0.7664,0.7665,670700002.0
2007-06-28 12:06:00,0.7665,0.7666,0.7665,0.7666,114500000.0
2007-06-28 12:07:00,0.7666,0.7666,0.7663,0.76635,1203100007.0
2007-06-28 12:08:00,0.7663,0.7664,0.76625,0.7663,505500005.0
2007-06-28 12:09:00,0.7663,0.7663,0.7663,0.7663,52599998.0
2007-06-28 12:10:00,0.7663,0.7664,0.7663,0.7664,161800000.0
2007-06-28 12:11:00,0.7663,0.7664,0.7663,0.7664,143699997.0
2007-06-28 12:12:00,0.7664,0.7664,0.7661,0.7662,519199997.0
2007-06-28 12:13:00,0.7662,0.7662,0.76615,0.76615,137300001.0
2007-06-28 12:14:00,0.7662,0.7664,0.7662,0.7664,13100000.0
2007-06-28 12:15:00,0.7664,0.7664,0.7662,0.7663,398700006.0
2007-06-28 12:16:00,0.7663,0.7663,0.76615,0.76615,250400001.0
2007-06-28 12:17:00,0.7662,0.7664,0.7661,0.7663,579700000.0
2007-06-28 12:18:00,0.7663,0.7663,0.7662,0.7662,268499999.0
2007-06-28 12:19:00,0.7662,0.7664,0.7661,0.7664,581599999.0
2007-06-28 12:20:00,0.7664,0.7664,0.7663,0.7663,264000001.0
2007-06-28 12:21:00,0.7663,0.7663,0.7661,0.7662,285199999.0
2007-06-28 12:22:00,0.7662,0.7663,0.7662,0.7662,355600000.0
2007-06-28 12:23:00,0.7662,0.7662,0.766,0.766,287899998.0
2007-06-28 12:24:00,0.766,0.7662,0.766,0.76615,459499998.0
2007-06-28 12:25:00,0.7662,0.7663,0.76605,0.7663,602300000.0
2007-06-28 12:26:00,0.7663,0.76655,0.7662,0.7664,615500001.0
2007-06-28 12:27:00,0.7664,0.7665,0.7662,0.7665,2035000012.0
2007-06-28 12:28:00,0.7665,0.7666,0.7665,0.7666,81500000.0
2007-06-28 12:29:00,0.7667,0.7669,0.7667,0.7668,502899997.0
2007-06-28 12:30:00,0.7668,0.7671,0.7667,0.7671,1790500002.0
2007-06-28 12:31:00,0.7671,0.7673,0.76695,0.7673,673800000.0
2007-06-28 12:32:00,0.7673,0.768,0.76725,0.7678,1809399988.0
2007-06-28 12:33:00,0.7677,0.7677,0.7674,0.7674,1206299988.0
2007-06-28 12:34:00,0.7675,0.7676,0.7674,0.7675,755000004.0
2007-06-28 12:35:00,0.7676,0.7676,0.7673,0.7676,1218299987.0
2007-06-28 12:36:00,0.76755,0.7676,0.7674,0.76755,335800003.0
2007-06-28 12:37:00,0.76755,0.7676,0.7674,0.7675,337699999.0
2007-06-28 12:38:00,0.7675,0.7675,0.76735,0.76735,108100001.0
2007-06-28 12:39:00,0.7675,0.7676,0.7673,0.7676,1744700005.0
2007-06-28 12:40:00,0.7675,0.7675,0.7673,0.7673,527900003.0
2007-06-28 12:41:00,0.7673,0.7674,0.7673,0.7674,265400001.0
2007-06-28 12:42:00,0.7674,0.7675,0.7672,0.76725,529000000.0
2007-06-28 12:43:00,0.76725,0.7673,0.7672,0.7672,51100000.0
2007-06-28 12:44:00,0.76725,0.7673,0.7672,0.7673,450600004.0
2007-06-28 12:45:00,0.7673,0.7673,0.7673,0.7673,72500000.0
2007-06-28 12:46:00,0.7673,0.7675,0.7673,0.7674,266099998.0
2007-06-28 12:47:00,0.7674,0.7675,0.7673,0.7675,405000001.0
2007-06-28 12:48:00,0.7675,0.76785,0.7674,0.7676,1104800004.0
2007-06-28 12:49:00,0.7676,0.7678,0.7675,0.7677,463000004.0
2007-06-28 12:50:00,0.7677,0.7678,0.7676,0.7676,241400000.0
2007-06-28 12:51:00,0.7676,0.7679,0.7676,0.7679,706899997.0
2007-06-28 12:52:00,0.7681,0.7684,0.7678,0.768,1950799985.0
2007-06-28 12:53:00,0.768,0.7684,0.768,0.76815,1463199996.0
2007-06-28 12:54:00,0.7683,0.7688,0.76825,0.7687,2124400000.0
2007-06-28 12:55:00,0.7685,0.7691,0.7685,0.7688,1406100001.0
2007-06-28 12:56:00,0.769,0.7691,0.7687,0.76895,1406100001.0
2007-06-28 12:57:00,0.76895,0.76895,0.7686,0.7688,2005999989.0
2007-06-28 12:58:00,0.7688,0.7689,0.7688,0.7688,257500002.0
2007-06-28 12:59:00,0.7689,0.76895,0.7688,0.7689,480900002.0
2007-06-28 13:00:00,0.7688,0.7689,0.7686,0.76875,1565000005.0
2007-06-28 13:01:00,0.7688,0.7689,0.7686,0.7688,383200005.0
2007-06-28 13:02:00,0.7688,0.7688,0.7685,0.76865,978499990.0
2007-06-28 13:03:00,0.7687,0.76885,0.7686,0.7687,1093900001.0
2007-06-28 13:04:00,0.7687,0.769,0.7685,0.769,1021883997.0
2007-06-28 13:05:00,0.769,0.7691,0.7688,0.769,665600000.0
2007-06-28 13:06:00,0.769,0.7692,0.76865,0.76875,1130900001.0
2007-06-28 13:07:00,0.76875,0.7689,0.7686,0.76875,869400004.0
2007-06-28 13:08:00,0.7688,0.7688,0.7684,0.7687,983699998.0
2007-06-28 13:09:00,0.76855,0.76875,0.76845,0.76875,395800000.0
2007-06-28 13:10:00,0.76875,0.7688,0.7686,0.7686,274300003.0
2007-06-28 13:11:00,0.7686,0.7688,0.7686,0.76875,189700000.0
2007-06-28 13:12:00,0.7688,0.7688,0.7686,0.7688,291700004.0
2007-06-28 13:13:00,0.7688,0.7694,0.7688,0.7693,1874700008.0
2007-06-28 13:14:00,0.7695,0.76965,0.769,0.7692,1874700008.0
2007-06-28 13:15:00,0.76925,0.7693,0.7686,0.7688,1406400001.0
2007-06-28 13:16:00,0.7688,0.7688,0.7684,0.7686,1162299998.0
2007-06-28 13:17:00,0.7686,0.7687,0.7684,0.7687,1022000006.0
2007-06-28 13:18:00,0.7687,0.7688,0.76855,0.7688,650599991.0
2007-06-28 13:19:00,0.7688,0.7691,0.7688,0.76885,626600002.0
2007-06-28 13:20:00,0.7689,0.7691,0.7686,0.7686,2003999992.0
2007-06-28 13:21:00,0.7686,0.7687,0.7686,0.7686,670100005.0
2007-06-28 13:22:00,0.7686,0.7687,0.76855,0.7687,316300000.0
2007-06-28 13:23:00,0.7687,0.7687,0.7686,0.7686,141200001.0
2007-06-28 13:24:00,0.7686,0.7686,0.76845,0.7685,691999991.0
2007-06-28 13:25:00,0.7685,0.7686,0.76845,0.7685,278800000.0
2007-06-28 13:26:00,0.7687,0.7688,0.7685,0.7688,428199996.0
2007-06-28 13:27:00,0.7689,0.7693,0.7687,0.769,428199996.0
2007-06-28 13:28:00,0.7691,0.7691,0.76885,0.7691,428199996.0
2007-06-28 13:29:00,0.76905,0.76905,0.7687,0.7689,942099999.0
2007-06-28 13:30:00,0.76885,0.769,0.76885,0.7689,943000010.0
2007-06-28 13:31:00,0.7689,0.769,0.7687,0.76895,380000000.0
2007-06-28 13:32:00,0.769,0.769,0.7688,0.7688,480200005.0
2007-06-28 13:33:00,0.7688,0.769,0.7687,0.76895,242100003.0
2007-06-28 13:34:00,0.76895,0.7691,0.7685,0.76865,890999999.0
2007-06-28 13:35:00,0.76855,0.7688,0.7685,0.76855,720500003.0
2007-06-28 13:36:00,0.7686,0.7688,0.7686,0.7687,556999997.0
2007-06-28 13:37:00,0.7687,0.7687,0.7686,0.7686,110000001.0
2007-06-28 13:38:00,0.7686,0.7686,0.76855,0.7686,286399996.0
2007-06-28 13:39:00,0.7685,0.7688,0.7685,0.7687,1360599993.0
2007-06-28 13:40:00,0.76865,0.769,0.76865,0.76875,482799998.0
2007-06-28 13:41:00,0.7688,0.7688,0.7687,0.7687,304899999.0
2007-06-28 13:42:00,0.7687,0.7689,0.7686,0.7689,764299988.0
2007-06-28 13:43:00,0.7689,0.7689,0.7686,0.7688,784999995.0
2007-06-28 13:44:00,0.7688,0.7689,0.7687,0.7687,685900000.0
2007-06-28 13:45:00,0.7687,0.7688,0.7686,0.7687,507199991.0
2007-06-28 13:46:00,0.7687,0.7687,0.7687,0.7687,291699999.0
2007-06-28 13:47:00,0.76865,0.7687,0.76865,0.7687,69200000.0
2007-06-28 13:48:00,0.7687,0.7687,0.76865,0.76865,145100000.0
2007-06-28 13:49:00,0.76865,0.7687,0.7685,0.76865,495700002.0
2007-06-28 13:50:00,0.76865,0.76865,0.76865,0.76865,8000000.0
2007-06-28 13:51:00,0.76865,0.7687,0.76855,0.7686,282700000.0
2007-06-28 13:52:00,0.7686,0.7687,0.76845,0.7687,520100003.0
2007-06-28 13:53:00,0.7687,0.7687,0.7687,0.7687,160499998.0
2007-06-28 13:54:00,0.7687,0.7688,0.76865,0.7687,437000002.0
2007-06-28 13:55:00,0.7687,0.7687,0.7687,0.7687,1600000.0
2007-06-28 13:56:00,0.76875,0.7688,0.7687,0.7687,208000002.0
2007-06-28 13:57:00,0.76865,0.76865,0.76865,0.76865,60400002.0
2007-06-28 13:58:00,0.7687,0.7687,0.7687,0.7687,138999999.0
2007-06-28 13:59:00,0.76865,0.7687,0.76845,0.7686,554900000.0
2007-06-28 14:00:00,0.7686,0.7686,0.76855,0.76855,8800000.0
2007-06-28 14:01:00,0.76855,0.7686,0.7685,0.76855,280399999.0
2007-06-28 14:02:00,0.7686,0.7687,0.7685,0.7686,550899992.0
2007-06-28 14:03:00,0.7686,0.7686,0.76835,0.7686,612599996.0
2007-06-28 14:04:00,0.76855,0.7687,0.76845,0.7686,1175000000.0
2007-06-28 14:05:00,0.7686,0.7686,0.7686,0.7686,76300000.0
2007-06-28 14:06:00,0.7686,0.7686,0.7686,0.7686,107000005.0
2007-06-28 14:07:00,0.76834,0.76841,0.76804,0.76804,143600002.0
2007-06-28 14:08:00,0.76821,0.76827,0.76788,0.76824,207100000.0
2007-06-28 14:09:00,0.7686,0.7686,0.76855,0.76855,154600004.0
2007-06-28 14:10:00,0.7686,0.7687,0.7686,0.7686,1059900021.0
2007-06-28 14:11:00,0.7686,0.7687,0.7685,0.7686,848400007.0
2007-06-28 14:12:00,0.7685,0.7687,0.7685,0.7687,693700000.0
2007-06-28 14:13:00,0.76865,0.7688,0.76855,0.7686,849299997.0
2007-06-28 14:14:00,0.7686,0.7687,0.7686,0.76865,123800000.0
2007-06-28 14:15:00,0.76875,0.7689,0.76865,0.7689,209000005.0
2007-06-28 14:16:00,0.7689,0.769,0.7688,0.7688,1326600000.0
2007-06-28 14:17:00,0.7688,0.7689,0.7687,0.7689,1217000003.0
2007-06-28 14:18:00,0.7689,0.7689,0.7688,0.7688,281299998.0
2007-06-28 14:19:00,0.7688,0.769,0.7687,0.769,652499999.0
2007-06-28 14:20:00,0.76895,0.7691,0.76885,0.769,1403000011.0
2007-06-28 14:21:00,0.769,0.7691,0.76875,0.7689,1232899995.0
2007-06-28 14:22:00,0.7689,0.7691,0.7689,0.7691,714100008.0
2007-06-28 14:23:00,0.7691,0.7691,0.76895,0.76895,268600001.0
2007-06-28 14:24:00,0.7692,0.7692,0.7689,0.7691,144699999.0
2007-06-28 14:25:00,0.76885,0.7691,0.76885,0.769,144699999.0
2007-06-28 14:26:00,0.769,0.7691,0.76885,0.769,831699995.0
2007-06-28 14:27:00,0.769,0.7691,0.76895,0.769,419100001.0
2007-06-28 14:28:00,0.769,0.76915,0.7687,0.7687,860399988.0
2007-06-28 14:29:00,0.7687,0.7689,0.7687,0.7688,561600001.0
2007-06-28 14:30:00,0.7688,0.769,0.7686,0.7689,657000002.0
2007-06-28 14:31:00,0.7689,0.7689,0.76885,0.7689,342799994.0
2007-06-28 14:32:00,0.769,0.769,0.7687,0.7689,378199998.0
2007-06-28 14:33:00,0.7689,0.7689,0.7687,0.7687,2093199994.0
2007-06-28 14:34:00,0.7687,0.7687,0.7685,0.7686,1125000005.0
2007-06-28 14:35:00,0.7686,0.7686,0.7685,0.7685,439099998.0
2007-06-28 14:36:00,0.7685,0.7685,0.7685,0.7685,41600000.0
2007-06-28 14:37:00,0.7686,0.7686,0.7685,0.7685,336199997.0
2007-06-28 14:38:00,0.7686,0.7687,0.7684,0.7685,1151000009.0
2007-06-28 14:39:00,0.7685,0.7687,0.7684,0.7685,902399999.0
2007-06-28 14:40:00,0.7686,0.7686,0.7685,0.76855,1745700013.0
2007-06-28 14:41:00,0.76855,0.7687,0.76855,0.7687,688000002.0
2007-06-28 14:42:00,0.7687,0.7688,0.7685,0.7686,1444900001.0
2007-06-28 14:43:00,0.7686,0.7687,0.7686,0.7687,572100004.0
2007-06-28 14:44:00,0.7687,0.7687,0.7686,0.76865,592799993.0
2007-06-28 14:45:00,0.7687,0.7687,0.7683,0.7683,1082300002.0
2007-06-28 14:46:00,0.7683,0.7685,0.7682,0.7685,1209200008.0
2007-06-28 14:47:00,0.7685,0.7686,0.76845,0.7686,597000003.0
2007-06-28 14:48:00,0.7686,0.7686,0.7684,0.7686,645200013.0
2007-06-28 14:49:00,0.7686,0.7686,0.7685,0.7686,615099994.0
2007-06-28 14:50:00,0.7686,0.7686,0.7686,0.7686,548800004.0
2007-06-28 14:51:00,0.7686,0.7686,0.7684,0.7685,1067999999.0
2007-06-28 14:52:00,0.7685,0.7686,0.7685,0.7685,1612299988.0
2007-06-28 14:53:00,0.7685,0.76855,0.7685,0.76855,104100003.0
2007-06-28 14:54:00,0.76855,0.76855,0.7683,0.7683,542699995.0
2007-06-28 14:55:00,0.7683,0.7685,0.7683,0.7684,655499992.0
2007-06-28 14:56:00,0.7685,0.7685,0.76845,0.76845,16800000.0
2007-06-28 14:57:00,0.7684,0.7684,0.7682,0.7684,1889099996.0
2007-06-28 14:58:00,0.7684,0.7684,0.7682,0.76835,474699998.0
2007-06-28 14:59:00,0.76835,0.76835,0.7681,0.7682,1494799990.0
2007-06-28 15:00:00,0.76835,0.76835,0.7682,0.76835,127399999.0
2007-06-28 15:01:00,0.7683,0.7683,0.7682,0.7682,602799997.0
2007-06-28 15:02:00,0.7681,0.76835,0.7681,0.76825,432100001.0
2007-06-28 15:03:00,0.76825,0.7684,0.7682,0.7683,2016600029.0
2007-06-28 15:04:00,0.7683,0.7684,0.7681,0.7682,1584800007.0
2007-06-28 15:05:00,0.7682,0.7682,0.768,0.7682,1188600001.0
2007-06-28 15:06:00,0.7683,0.7683,0.7683,0.7683,466400000.0
2007-06-28 15:07:00,0.7683,0.7684,0.76825,0.76835,807000000.0
2007-06-28 15:08:00,0.7683,0.7685,0.7683,0.7684,328100001.0
2007-06-28 15:09:00,0.7684,0.7684,0.7683,0.7684,508599991.0
2007-06-28 15:10:00,0.7684,0.7685,0.7682,0.7684,1335300004.0
2007-06-28 15:11:00,0.7684,0.76885,0.7683,0.7688,1529999996.0
2007-06-28 15:12:00,0.7688,0.7689,0.7686,0.7689,549100008.0
2007-06-28 15:13:00,0.7689,0.7689,0.7685,0.7685,768400003.0
2007-06-28 15:14:00,0.7686,0.769,0.7685,0.76895,632100003.0
2007-06-28 15:15:00,0.76895,0.769,0.76895,0.769,125700001.0
2007-06-28 15:16:00,0.769,0.7691,0.7689,0.769,749000001.0
2007-06-28 15:17:00,0.769,0.769,0.7689,0.769,60400002.0
2007-06-28 15:18:00,0.7689,0.7689,0.7686,0.7687,813000000.0
2007-06-28 15:19:00,0.7687,0.7687,0.7686,0.7687,279699997.0
2007-06-28 15:20:00,0.7687,0.7688,0.7687,0.7688,525599996.0
2007-06-28 15:21:00,0.7688,0.7689,0.7688,0.7688,236000000.0
2007-06-28 15:22:00,0.7689,0.769,0.7688,0.7688,508700000.0
2007-06-28 15:23:00,0.7688,0.7688,0.7688,0.7688,36500000.0
2007-06-28 15:24:00,0.7688,0.76895,0.7688,0.7689,192499997.0
2007-06-28 15:25:00,0.7689,0.7689,0.7687,0.7689,851099989.0
2007-06-28 15:26:00,0.7689,0.7689,0.7687,0.7687,699700007.0
2007-06-28 15:27:00,0.7687,0.769,0.7687,0.769,402600001.0
2007-06-28 15:28:00,0.76895,0.7693,0.76885,0.7692,1707999992.0
2007-06-28 15:29:00,0.7692,0.7692,0.7691,0.7692,324300003.0
2007-06-28 15:30:00,0.7692,0.7692,0.7691,0.7692,480299996.0
2007-06-28 15:31:00,0.7692,0.7692,0.7692,0.7692,97600000.0
2007-06-28 15:32:00,0.7692,0.7692,0.76915,0.76915,31900000.0
2007-06-28 15:33:00,0.7692,0.7692,0.769,0.7691,692500000.0
2007-06-28 15:34:00,0.7691,0.7691,0.7686,0.7688,1363400013.0
2007-06-28 15:35:00,0.7688,0.7691,0.7687,0.769,1363400013.0
2007-06-28 15:36:00,0.7691,0.7692,0.76905,0.7692,1727300001.0
2007-06-28 15:37:00,0.76925,0.7693,0.76905,0.76905,598299999.0
2007-06-28 15:38:00,0.76905,0.7692,0.76905,0.7692,136100002.0
2007-06-28 15:39:00,0.7691,0.7693,0.7691,0.7693,219499996.0
2007-06-28 15:40:00,0.7693,0.7693,0.7691,0.7691,68300001.0
2007-06-28 15:41:00,0.7691,0.76925,0.7691,0.7691,223000001.0
2007-06-28 15:42:00,0.7692,0.7692,0.7692,0.7692,10400000.0
2007-06-28 15:43:00,0.76886,0.76889,0.76858,0.76879,997699987.0
2007-06-28 15:44:00,0.7691,0.7692,0.76905,0.76905,553200005.0
2007-06-28 15:45:00,0.76905,0.7692,0.769,0.7692,1160900003.0
2007-06-28 15:46:00,0.7692,0.7692,0.76895,0.76905,433000001.0
2007-06-28 15:47:00,0.76905,0.7691,0.769,0.7691,405200001.0
2007-06-28 15:48:00,0.7691,0.7692,0.7691,0.7691,568099998.0
2007-06-28 15:49:00,0.7691,0.7691,0.76905,0.7691,153900000.0
2007-06-28 15:50:00,0.76905,0.7691,0.76905,0.7691,6800000.0
2007-06-28 15:51:00,0.76905,0.7691,0.76905,0.7691,102400000.0
2007-06-28 15:52:00,0.7691,0.7691,0.7691,0.7691,91200000.0
2007-06-28 15:53:00,0.7691,0.7692,0.7691,0.7691,398599999.0
2007-06-28 15:54:00,0.7691,0.7691,0.7691,0.7691,114000000.0
2007-06-28 15:55:00,0.7691,0.7691,0.76905,0.7691,122700000.0
2007-06-28 15:56:00,0.7691,0.7691,0.7689,0.76895,63299999.0
2007-06-28 15:57:00,0.76895,0.76905,0.7689,0.76905,640100006.0
2007-06-28 15:58:00,0.76905,0.76915,0.76905,0.76915,32800000.0
2007-06-28 15:59:00,0.76915,0.76915,0.76895,0.76905,97100000.0
2007-06-28 16:00:00,0.76905,0.7698,0.76905,0.7696,1912099996.0
2007-06-28 16:01:00,0.7695,0.77,0.7694,0.77,1117399998.0
2007-06-28 16:02:00,0.7701,0.7701,0.7692,0.7693,1117399998.0
2007-06-28 16:03:00,0.7694,0.7694,0.7692,0.7692,1117399998.0
2007-06-28 16:04:00,0.7693,0.7695,0.7692,0.7695,1117399998.0
2007-06-28 16:05:00,0.7695,0.7695,0.7693,0.76935,817300001.0
2007-06-28 16:06:00,0.76935,0.7695,0.7693,0.76935,365800000.0
2007-06-28 16:07:00,0.76935,0.76935,0.7692,0.76925,52100001.0
2007-06-28 16:08:00,0.76925,0.76935,0.7692,0.76925,278100001.0
2007-06-28 16:09:00,0.7692,0.76925,0.769,0.76905,108399999.0
2007-06-28 16:10:00,0.76905,0.76915,0.769,0.769,55600000.0
2007-06-28 16:11:00,0.769,0.76905,0.769,0.76905,7400000.0
2007-06-28 16:12:00,0.76905,0.76905,0.7688,0.7688,328300000.0
2007-06-28 16:13:00,0.7689,0.76905,0.7687,0.76875,450799998.0
2007-06-28 16:14:00,0.76875,0.769,0.76875,0.769,403399999.0
2007-06-28 16:15:00,0.769,0.7693,0.7689,0.7693,910299998.0
2007-06-28 16:16:00,0.7693,0.7693,0.769,0.769,617100004.0
2007-06-28 16:17:00,0.7692,0.7692,0.7691,0.7691,179599998.0
2007-06-28 16:18:00,0.7691,0.7695,0.769,0.7692,1763700014.0
2007-06-28 16:19:00,0.7692,0.7695,0.7691,0.7692,1558600010.0
2007-06-28 16:20:00,0.7692,0.76935,0.7692,0.7693,484700001.0
2007-06-28 16:21:00,0.7693,0.7693,0.7692,0.7693,34800000.0
2007-06-28 16:22:00,0.7693,0.7693,0.7691,0.76925,372000001.0
2007-06-28 16:23:00,0.7692,0.7694,0.7691,0.76925,771999998.0
2007-06-28 16:24:00,0.76925,0.7693,0.7691,0.7691,657599997.0
2007-06-28 16:25:00,0.7692,0.7693,0.7691,0.7693,629000008.0
2007-06-28 16:26:00,0.7693,0.7693,0.7692,0.7692,257699999.0
2007-06-28 16:27:00,0.7692,0.7692,0.7692,0.7692,265400004.0
2007-06-28 16:28:00,0.7692,0.7694,0.7691,0.7693,1262700003.0
2007-06-28 16:29:00,0.7693,0.7694,0.7693,0.7693,71700000.0
2007-06-28 16:30:00,0.7693,0.7693,0.7692,0.7692,533999989.0
2007-06-28 16:31:00,0.7692,0.7693,0.76915,0.7692,969000007.0
2007-06-28 16:32:00,0.7692,0.7692,0.769,0.7691,235299997.0
2007-06-28 16:33:00,0.7691,0.7691,0.7691,0.7691,52800000.0
2007-06-28 16:34:00,0.7691,0.7692,0.769,0.7691,792099999.0
2007-06-28 16:35:00,0.7691,0.7691,0.7688,0.7691,652899997.0
2007-06-28 16:36:00,0.7691,0.7692,0.7689,0.7691,1795700019.0
2007-06-28 16:37:00,0.7691,0.7691,0.7691,0.7691,66200000.0
2007-06-28 16:38:00,0.7691,0.7691,0.7691,0.7691,137100000.0
2007-06-28 16:39:00,0.7691,0.7692,0.76895,0.76895,1178100001.0
2007-06-28 16:40:00,0.76895,0.769,0.7688,0.76895,1141099998.0
2007-06-28 16:41:00,0.769,0.769,0.7688,0.7689,515300004.0
2007-06-28 16:42:00,0.7689,0.7689,0.76855,0.76875,713000005.0
2007-06-28 16:43:00,0.7688,0.7689,0.7686,0.76875,1620599990.0
2007-06-28 16:44:00,0.7688,0.7689,0.7686,0.7687,1137499988.0
2007-06-28 16:45:00,0.76865,0.7688,0.76855,0.7688,655199994.0
2007-06-28 16:46:00,0.7688,0.76885,0.7686,0.7687,548999997.0
2007-06-28 16:47:00,0.7686,0.7687,0.7685,0.7687,462000002.0
2007-06-28 16:48:00,0.7687,0.7687,0.7686,0.7686,183399999.0
2007-06-28 16:49:00,0.7686,0.7687,0.7686,0.7687,200000005.0
2007-06-28 16:50:00,0.7687,0.7688,0.7687,0.7688,50400000.0
2007-06-28 16:51:00,0.7687,0.76895,0.7686,0.76895,761899997.0
2007-06-28 16:52:00,0.76895,0.7691,0.7689,0.7691,547800000.0
2007-06-28 16:53:00,0.769,0.7691,0.7689,0.7689,936600002.0
2007-06-28 16:54:00,0.769,0.769,0.7688,0.7688,392399995.0
2007-06-28 16:55:00,0.7688,0.7691,0.7688,0.7691,653400003.0
2007-06-28 16:56:00,0.7691,0.7691,0.769,0.7691,224800001.0
2007-06-28 16:57:00,0.7691,0.7693,0.7691,0.7691,1024299998.0
2007-06-28 16:58:00,0.7691,0.7693,0.7691,0.7691,1168300004.0
2007-06-28 16:59:00,0.7694,0.77,0.7694,0.77,780600006.0
2007-06-28 17:00:00,0.7696,0.7699,0.7694,0.7694,780600006.0
2007-06-28 17:01:00,0.7696,0.76965,0.7694,0.7696,780600006.0
2007-06-28 17:02:00,0.7695,0.7696,0.7694,0.7696,1907799995.0
2007-06-28 17:03:00,0.7695,0.7699,0.7694,0.7696,1907799995.0
2007-06-28 17:04:00,0.77,0.77,0.76965,0.76975,1907799995.0
2007-06-28 17:05:00,0.7698,0.7698,0.7694,0.7698,1807200006.0
2007-06-28 17:06:00,0.7699,0.7707,0.7699,0.7699,1807200006.0
2007-06-28 17:07:00,0.77,0.77,0.7696,0.7698,1807200006.0
2007-06-28 17:08:00,0.7698,0.7698,0.7695,0.76955,1807200006.0
2007-06-28 17:09:00,0.7696,0.7698,0.7696,0.7696,522400001.0
2007-06-28 17:10:00,0.7696,0.7696,0.7696,0.7696,57699999.0
2007-06-28 17:11:00,0.7696,0.76975,0.76955,0.76955,598699992.0
2007-06-28 17:12:00,0.7696,0.7696,0.7695,0.7696,1083499977.0
2007-06-28 17:13:00,0.7696,0.7697,0.7695,0.7695,654099990.0
2007-06-28 17:14:00,0.76955,0.76965,0.76955,0.76955,775100008.0
2007-06-28 17:15:00,0.76955,0.7698,0.76955,0.7698,453500000.0
2007-06-28 17:16:00,0.7698,0.7701,0.7697,0.7697,512700002.0
2007-06-28 17:17:00,0.7697,0.77,0.7697,0.7699,457200000.0
2007-06-28 17:18:00,0.7699,0.7699,0.76955,0.76985,712900002.0
2007-06-28 17:19:00,0.7699,0.7699,0.76955,0.7698,1008800011.0
2007-06-28 17:20:00,0.7698,0.7699,0.7695,0.7697,1552699990.0
2007-06-28 17:21:00,0.7697,0.7697,0.7697,0.7697,23799999.0
2007-06-28 17:22:00,0.7697,0.77,0.7697,0.7699,873900004.0
2007-06-28 17:23:00,0.7699,0.77,0.76985,0.76995,879400004.0
2007-06-28 17:24:00,0.77,0.77,0.7699,0.76995,637699997.0
2007-06-28 17:25:00,0.76995,0.77,0.7697,0.7697,587399996.0
2007-06-28 17:26:00,0.7697,0.76995,0.7696,0.76975,883500010.0
2007-06-28 17:27:00,0.7697,0.7698,0.7695,0.7698,409099998.0
2007-06-28 17:28:00,0.76975,0.7698,0.76975,0.76975,65100000.0
2007-06-28 17:29:00,0.7698,0.7698,0.7698,0.7698,6400000.0
2007-06-28 17:30:00,0.7698,0.7698,0.7697,0.7698,163199995.0
2007-06-28 17:31:00,0.7698,0.77,0.7698,0.7699,505100003.0
2007-06-28 17:32:00,0.7698,0.7698,0.7696,0.7696,685500003.0
2007-06-28 17:33:00,0.7698,0.7698,0.7698,0.7698,184500000.0
2007-06-28 17:34:00,0.7698,0.7698,0.7698,0.7698,179999999.0
2007-06-28 17:35:00,0.7698,0.7699,0.76975,0.7698,426800011.0
2007-06-28 17:36:00,0.7698,0.77,0.7698,0.7698,971200003.0
2007-06-28 17:37:00,0.7698,0.77,0.76975,0.7699,1067599987.0
2007-06-28 17:38:00,0.7698,0.7699,0.76975,0.76975,357200003.0
2007-06-28 17:39:00,0.7698,0.7699,0.7698,0.7699,189599998.0
2007-06-28 17:40:00,0.7699,0.7699,0.7698,0.7698,324000000.0
2007-06-28 17:41:00,0.7698,0.7699,0.7698,0.7698,505200000.0
2007-06-28 17:42:00,0.7698,0.7698,0.7698,0.7698,80600000.0
2007-06-28 17:43:00,0.7698,0.7698,0.7698,0.7698,188400000.0
2007-06-28 17:44:00,0.7698,0.7698,0.7698,0.7698,92400000.0
2007-06-28 17:45:00,0.7698,0.7698,0.76975,0.76975,43900000.0
2007-06-28 17:46:00,0.76975,0.7698,0.76975,0.76975,4500000.0
2007-06-28 17:47:00,0.7698,0.7698,0.7695,0.7695,364600005.0
2007-06-28 17:48:00,0.7695,0.7696,0.7688,0.7689,2122700002.0
2007-06-28 17:49:00,0.769,0.7693,0.769,0.7693,238100000.0
2007-06-28 17:50:00,0.7693,0.7694,0.7692,0.76935,84900000.0
2007-06-28 17:51:00,0.76935,0.76935,0.76915,0.76925,23500000.0
2007-06-28 17:52:00,0.7693,0.7693,0.76915,0.76925,12700000.0
2007-06-28 17:53:00,0.7693,0.7693,0.7688,0.7688,304999997.0
2007-06-28 17:54:00,0.76895,0.7693,0.76895,0.7691,568700000.0
2007-06-28 17:55:00,0.7691,0.7692,0.7691,0.7691,222899999.0
2007-06-28 17:56:00,0.7691,0.7691,0.7691,0.7691,73200000.0
2007-06-28 17:57:00,0.7691,0.7691,0.769,0.769,113500002.0
2007-06-28 17:58:00,0.7691,0.7692,0.76905,0.7691,322300001.0
2007-06-28 17:59:00,0.769,0.76915,0.769,0.769,216199994.0
2007-06-28 18:00:00,0.769,0.7692,0.769,0.7691,649000006.0
2007-06-28 18:01:00,0.7691,0.7691,0.76885,0.76905,736899983.0
2007-06-28 18:02:00,0.76905,0.76905,0.7689,0.7689,25799999.0
2007-06-28 18:03:00,0.76885,0.7691,0.76885,0.7691,130400000.0
2007-06-28 18:04:00,0.7691,0.7691,0.76885,0.7689,112799996.0
2007-06-28 18:05:00,0.769,0.7692,0.7689,0.769,508400002.0
2007-06-28 18:06:00,0.769,0.7692,0.769,0.7692,68000000.0
2007-06-28 18:07:00,0.7692,0.7692,0.769,0.769,274799998.0
2007-06-28 18:08:00,0.769,0.7691,0.769,0.769,309900003.0
2007-06-28 18:09:00,0.7687,0.76893,0.76847,0.76893,452900000.0
2007-06-28 18:10:00,0.76893,0.76915,0.76869,0.76888,1077599998.0
2007-06-28 18:11:00,0.769,0.7692,0.769,0.7692,172300000.0
2007-06-28 18:12:00,0.7692,0.7693,0.769,0.7691,360899997.0
2007-06-28 18:13:00,0.7691,0.7691,0.7691,0.7691,163500002.0
2007-06-28 18:14:00,0.7691,0.7691,0.7691,0.7691,54400002.0
2007-06-28 18:15:00,0.7691,0.76925,0.7691,0.7692,392400002.0
2007-06-28 18:16:00,0.7692,0.76925,0.7691,0.7692,228399996.0
2007-06-28 18:17:00,0.76925,0.7695,0.76925,0.7695,555899999.0
2007-06-28 18:18:00,0.7695,0.7695,0.76935,0.76935,240200001.0
2007-06-28 18:19:00,0.76935,0.7694,0.76915,0.7692,382099999.0
2007-06-28 18:20:00,0.7692,0.7692,0.7691,0.7692,347399998.0
2007-06-28 18:21:00,0.7692,0.7692,0.7692,0.7692,229800005.0
2007-06-28 18:22:00,0.7692,0.7692,0.7691,0.7691,349400005.0
2007-06-28 18:23:00,0.7691,0.7691,0.7691,0.7691,69000000.0
2007-06-28 18:24:00,0.76888,0.76911,0.76868,0.76896,530099987.0
2007-06-28 18:25:00,0.7692,0.7693,0.7691,0.7693,643500000.0
2007-06-28 18:26:00,0.7695,0.7697,0.7694,0.76965,469300007.0
2007-06-28 18:27:00,0.7697,0.7699,0.7695,0.76955,797400004.0
2007-06-28 18:28:00,0.7694,0.7697,0.7694,0.7697,1011300006.0
2007-06-28 18:29:00,0.7697,0.7701,0.7696,0.7701,591700002.0
2007-06-28 18:30:00,0.7701,0.7701,0.7696,0.7701,361600000.0
2007-06-28 18:31:00,0.77,0.77,0.7699,0.77,986800011.0
2007-06-28 18:32:00,0.77,0.7701,0.7699,0.7699,1180699998.0
2007-06-28 18:33:00,0.7699,0.77,0.7699,0.77,602200005.0
2007-06-28 18:34:00,0.77,0.77,0.7697,0.7699,386899998.0
2007-06-28 18:35:00,0.7699,0.7701,0.76985,0.7701,400800002.0
2007-06-28 18:36:00,0.7701,0.7702,0.76995,0.76995,453700000.0
2007-06-28 18:37:00,0.77,0.7704,0.77,0.7703,977499999.0
2007-06-28 18:38:00,0.7702,0.7702,0.7701,0.7702,399799995.0
2007-06-28 18:39:00,0.7703,0.7703,0.77025,0.77025,56000000.0
2007-06-28 18:40:00,0.7702,0.77025,0.7701,0.7701,607699997.0
2007-06-28 18:41:00,0.7701,0.7703,0.7701,0.77025,466299999.0
2007-06-28 18:42:00,0.7703,0.7703,0.77,0.7701,1128399987.0
2007-06-28 18:43:00,0.77,0.7705,0.77,0.7705,967499997.0
2007-06-28 18:44:00,0.7704,0.77045,0.7702,0.7704,1356600002.0
2007-06-28 18:45:00,0.7704,0.77055,0.7701,0.7701,754000004.0
2007-06-28 18:46:00,0.7703,0.7706,0.7702,0.7702,911499997.0
2007-06-28 18:47:00,0.7702,0.7704,0.7702,0.7704,722400001.0
2007-06-28 18:48:00,0.7704,0.7707,0.7703,0.7704,1054099985.0
2007-06-28 18:49:00,0.7704,0.7706,0.7703,0.77055,940699993.0
2007-06-28 18:50:00,0.7705,0.7705,0.7702,0.7702,1058300000.0
2007-06-28 18:51:00,0.7703,0.7704,0.7703,0.7703,163600000.0
2007-06-28 18:52:00,0.7703,0.7704,0.7703,0.7703,156999998.0
2007-06-28 18:53:00,0.7703,0.7705,0.7703,0.7704,331499998.0
2007-06-28 18:54:00,0.77035,0.77035,0.7702,0.7702,121199999.0
2007-06-28 18:55:00,0.7703,0.77045,0.7703,0.7704,37400000.0
2007-06-28 18:56:00,0.7704,0.77045,0.77035,0.7704,25600000.0
2007-06-28 18:57:00,0.7704,0.7704,0.7703,0.7703,335600003.0
2007-06-28 18:58:00,0.7703,0.7704,0.7703,0.7703,86800000.0
2007-06-28 18:59:00,0.7703,0.7704,0.7703,0.7704,52599999.0
2007-06-28 19:00:00,0.7703,0.77045,0.7703,0.7704,423000000.0
2007-06-28 19:01:00,0.7703,0.7705,0.7702,0.7704,496799998.0
2007-06-28 19:02:00,0.77041,0.77052,0.77007,0.77048,634599997.0
2007-06-28 19:03:00,0.7704,0.77055,0.7704,0.77055,149100000.0
2007-06-28 19:04:00,0.7705,0.77075,0.7705,0.77075,360100004.0
2007-06-28 19:05:00,0.77075,0.7711,0.7704,0.7705,1403000002.0
2007-06-28 19:06:00,0.7705,0.7707,0.7703,0.7704,864500000.0
2007-06-28 19:07:00,0.7703,0.7705,0.7702,0.7702,1220800000.0
2007-06-28 19:08:00,0.7702,0.77035,0.7702,0.7702,568299995.0
2007-06-28 19:09:00,0.7704,0.7704,0.7702,0.7702,278099998.0
2007-06-28 19:10:00,0.7701,0.7704,0.7701,0.77035,176800000.0
2007-06-28 19:11:00,0.77035,0.77035,0.7701,0.7702,717699997.0
2007-06-28 19:12:00,0.7702,0.7703,0.7702,0.7702,366399996.0
2007-06-28 19:13:00,0.7702,0.7702,0.76945,0.7696,663900006.0
2007-06-28 19:14:00,0.76985,0.77,0.7696,0.7699,327100000.0
2007-06-28 19:15:00,0.7699,0.7699,0.7696,0.7697,596000001.0
2007-06-28 19:16:00,0.7697,0.7697,0.7696,0.7697,209500000.0
2007-06-28 19:17:00,0.7697,0.76975,0.7695,0.7696,1245399999.0
2007-06-28 19:18:00,0.7696,0.76975,0.7696,0.76975,160499998.0
2007-06-28 19:19:00,0.7698,0.7698,0.76975,0.76975,9400000.0
2007-06-28 19:20:00,0.76959,0.77013,0.76939,0.7695,434199998.0
2007-06-28 19:21:00,0.76975,0.76975,0.7694,0.7695,280600000.0
2007-06-28 19:22:00,0.7695,0.7695,0.7694,0.7694,61999999.0
2007-06-28 19:23:00,0.7694,0.7695,0.7691,0.7691,1518499998.0
2007-06-28 19:24:00,0.7692,0.7695,0.7692,0.7693,2075900004.0
2007-06-28 19:25:00,0.7692,0.76935,0.7691,0.76935,633299998.0
2007-06-28 19:26:00,0.7694,0.7694,0.769,0.76905,851600001.0
2007-06-28 19:27:00,0.76905,0.76905,0.7687,0.7689,1268699990.0
2007-06-28 19:28:00,0.76905,0.7692,0.7689,0.7692,423999996.0
2007-06-28 19:29:00,0.76915,0.7692,0.76915,0.7692,64500002.0
2007-06-28 19:30:00,0.7692,0.7692,0.7692,0.7692,46200000.0
2007-06-28 19:31:00,0.7692,0.7692,0.7691,0.7692,181800000.0
2007-06-28 19:32:00,0.7692,0.7693,0.7692,0.7693,129300000.0
2007-06-28 19:33:00,0.7693,0.7693,0.7693,0.7693,115500000.0
2007-06-28 19:34:00,0.7693,0.7693,0.7692,0.7692,683599992.0
2007-06-28 19:35:00,0.7692,0.7692,0.7691,0.7692,235699997.0
2007-06-28 19:36:00,0.7692,0.7692,0.7691,0.7692,159299994.0
2007-06-28 19:37:00,0.7692,0.7692,0.7692,0.7692,81500002.0
2007-06-28 19:38:00,0.76882,0.76896,0.7686,0.76896,519500011.0
2007-06-28 19:39:00,0.76895,0.76895,0.76883,0.76884,247600002.0
2007-06-28 19:40:00,0.7692,0.7692,0.7691,0.7691,68000002.0
2007-06-28 19:41:00,0.7691,0.7692,0.7689,0.7689,266500000.0
2007-06-28 19:42:00,0.7689,0.7692,0.7688,0.7689,1635299998.0
2007-06-28 19:43:00,0.7689,0.769,0.7688,0.769,941400003.0
2007-06-28 19:44:00,0.769,0.769,0.7688,0.7689,706600001.0
2007-06-28 19:45:00,0.769,0.769,0.769,0.769,29500000.0
2007-06-28 19:46:00,0.7691,0.7691,0.76905,0.76905,14300000.0
2007-06-28 19:47:00,0.76861,0.76894,0.76861,0.7688,349200004.0
2007-06-28 19:48:00,0.769,0.769,0.7689,0.7689,97300002.0
2007-06-28 19:49:00,0.7691,0.7691,0.7691,0.7691,19200000.0
2007-06-28 19:50:00,0.7691,0.7691,0.7691,0.7691,16800000.0
2007-06-28 19:51:00,0.7691,0.7691,0.7691,0.7691,567999997.0
2007-06-28 19:52:00,0.7691,0.7692,0.7691,0.7691,225500003.0
2007-06-28 19:53:00,0.76865,0.76904,0.76865,0.76904,921600006.0
2007-06-28 19:54:00,0.7691,0.7692,0.769,0.7692,119700000.0
2007-06-28 19:55:00,0.7692,0.7692,0.769,0.769,351900001.0
2007-06-28 19:56:00,0.7691,0.7692,0.7691,0.7692,160999998.0
2007-06-28 19:57:00,0.7692,0.7692,0.76895,0.76905,195999999.0
2007-06-28 19:58:00,0.7691,0.7691,0.769,0.769,87800000.0
2007-06-28 19:59:00,0.769,0.7692,0.76895,0.7692,89000000.0
2007-06-28 20:00:00,0.76878,0.76905,0.7686,0.76863,726700009.0
2007-06-28 20:01:00,0.7692,0.7692,0.7691,0.7691,126400002.0
2007-06-28 20:02:00,0.769,0.7691,0.769,0.769,144999999.0
2007-06-28 20:03:00,0.769,0.769,0.76895,0.769,84099999.0
2007-06-28 20:04:00,0.769,0.7692,0.769,0.7692,50999999.0
2007-06-28 20:05:00,0.7692,0.7692,0.769,0.769,386200000.0
2007-06-28 20:06:00,0.769,0.7693,0.769,0.7691,209300003.0
2007-06-28 20:07:00,0.7691,0.7693,0.7691,0.7693,457700005.0
2007-06-28 20:08:00,0.7692,0.7697,0.7692,0.7696,185199998.0
2007-06-28 20:09:00,0.7697,0.77,0.7694,0.7694,137099997.0
2007-06-28 20:10:00,0.7694,0.7695,0.76935,0.7694,601499999.0
2007-06-28 20:11:00,0.7693,0.7694,0.7691,0.7692,1120200000.0
2007-06-28 20:12:00,0.7692,0.7693,0.7692,0.7693,587999994.0
2007-06-28 20:13:00,0.7693,0.7693,0.7692,0.7692,142699998.0
2007-06-28 20:14:00,0.7692,0.7694,0.7692,0.7693,215800000.0
2007-06-28 20:15:00,0.7693,0.7694,0.7682,0.7685,1017800000.0
2007-06-28 20:16:00,0.7685,0.7696,0.7685,0.7689,867599999.0
2007-06-28 20:17:00,0.76885,0.76925,0.7686,0.769,1362599996.0
2007-06-28 20:18:00,0.7691,0.7693,0.7691,0.7691,385800000.0
2007-06-28 20:19:00,0.7691,0.7691,0.7683,0.7689,373699999.0
2007-06-28 20:20:00,0.76895,0.76895,0.7687,0.7689,373699999.0
2007-06-28 20:21:00,0.7689,0.769,0.7687,0.769,819900004.0
2007-06-28 20:22:00,0.769,0.7695,0.769,0.7695,1013700000.0
2007-06-28 20:23:00,0.7695,0.7696,0.7694,0.7695,720300003.0
2007-06-28 20:24:00,0.7695,0.7697,0.7695,0.76955,724000003.0
2007-06-28 20:25:00,0.76955,0.7696,0.76955,0.7696,104999998.0
2007-06-28 20:26:00,0.7696,0.7696,0.7695,0.7695,272000000.0
2007-06-28 20:27:00,0.7695,0.7696,0.7692,0.7693,834999997.0
2007-06-28 20:28:00,0.7693,0.7696,0.76925,0.7694,1156299994.0
2007-06-28 20:29:00,0.7693,0.7693,0.7693,0.7693,98599998.0
2007-06-28 20:30:00,0.7694,0.7694,0.7693,0.7694,215200000.0
2007-06-28 20:31:00,0.7694,0.7694,0.7691,0.7691,831999994.0
2007-06-28 20:32:00,0.7691,0.7691,0.7688,0.7689,1250500003.0
2007-06-28 20:33:00,0.769,0.769,0.7685,0.7686,1644499998.0
2007-06-28 20:34:00,0.7686,0.7687,0.76825,0.7683,922900001.0
2007-06-28 20:35:00,0.7683,0.7688,0.7683,0.7688,1077100002.0
2007-06-28 20:36:00,0.7688,0.7688,0.76855,0.7686,693099998.0
2007-06-28 20:37:00,0.7686,0.7687,0.7686,0.76865,312500000.0
2007-06-28 20:38:00,0.7686,0.76935,0.76855,0.76905,571600001.0
2007-06-28 20:39:00,0.76905,0.76905,0.7686,0.7686,862299990.0
2007-06-28 20:40:00,0.7686,0.7687,0.7683,0.76845,1443300003.0
2007-06-28 20:41:00,0.7685,0.769,0.7685,0.769,460800003.0
2007-06-28 20:42:00,0.76895,0.769,0.76895,0.769,55800000.0
2007-06-28 20:43:00,0.7691,0.7692,0.7691,0.7692,486800003.0
2007-06-28 20:44:00,0.7692,0.7694,0.7692,0.7693,544699989.0
2007-06-28 20:45:00,0.7693,0.7693,0.76925,0.7693,266399997.0
2007-06-28 20:46:00,0.7694,0.7695,0.7694,0.7695,139799999.0
2007-06-28 20:47:00,0.76926,0.76927,0.76881,0.76901,272000006.0
2007-06-28 20:48:00,0.7695,0.7695,0.7692,0.7693,315600005.0
2007-06-28 20:49:00,0.7693,0.7694,0.7693,0.7693,361900000.0
2007-06-28 20:50:00,0.7693,0.7693,0.7685,0.7689,1224399998.0
2007-06-28 20:51:00,0.7691,0.7694,0.769,0.7693,705400003.0
2007-06-28 20:52:00,0.7693,0.7693,0.7692,0.7692,257899997.0
2007-06-28 20:53:00,0.7692,0.7693,0.7689,0.769,907700001.0
2007-06-28 20:54:00,0.769,0.7691,0.769,0.769,165599999.0
2007-06-28 20:55:00,0.769,0.769,0.7689,0.7689,184999999.0
2007-06-28 20:56:00,0.7689,0.769,0.7686,0.7687,747299998.0
2007-06-28 20:57:00,0.7688,0.7688,0.7687,0.7687,307200002.0
2007-06-28 20:58:00,0.7687,0.7687,0.7684,0.7684,1006699999.0
2007-06-28 20:59:00,0.7684,0.7684,0.7683,0.7683,529400009.0
2007-06-28 21:00:00,0.7683,0.7684,0.7681,0.7684,560900001.0
2007-06-28 21:01:00,0.7683,0.7691,0.7683,0.7685,283899999.0
2007-06-28 21:02:00,0.7685,0.7687,0.7684,0.7684,364300001.0
2007-06-28 21:03:00,0.7685,0.7687,0.7683,0.7687,202999999.0
2007-06-28 21:04:00,0.76851,0.76863,0.76825,0.76825,364900004.0
2007-06-28 21:05:00,0.7687,0.7687,0.7685,0.7685,199400000.0
2007-06-28 21:06:00,0.7685,0.7685,0.7683,0.7684,187100000.0
2007-06-28 21:07:00,0.7684,0.7684,0.768,0.7681,63400000.0
2007-06-28 21:08:00,0.7681,0.7685,0.7681,0.7685,228100000.0
2007-06-28 21:09:00,0.7685,0.7687,0.7684,0.7686,272699999.0
2007-06-28 21:10:00,0.7686,0.7686,0.7685,0.7686,150200000.0
2007-06-28 21:11:00,0.7685,0.7686,0.7684,0.7686,64500000.0
2007-06-28 21:12:00,0.7685,0.7686,0.7683,0.7683,91300001.0
2007-06-28 21:13:00,0.7684,0.7684,0.7683,0.7683,180799997.0
2007-06-28 21:14:00,0.7683,0.7684,0.7683,0.7684,518099997.0
2007-06-28 21:15:00,0.7684,0.7684,0.7682,0.7682,339399997.0
2007-06-28 21:16:00,0.7683,0.7683,0.7683,0.7683,85599997.0
2007-06-28 21:17:00,0.7683,0.7685,0.7681,0.7682,362799996.0
2007-06-28 21:18:00,0.7682,0.7682,0.768,0.7681,398200006.0
2007-06-28 21:19:00,0.7681,0.7683,0.7681,0.7683,753300001.0
2007-06-28 21:20:00,0.7683,0.7683,0.7681,0.7681,958399994.0
2007-06-28 21:21:00,0.7681,0.7682,0.7681,0.7681,112000000.0
2007-06-28 21:22:00,0.7682,0.7682,0.7681,0.7681,193999997.0
2007-06-28 21:23:00,0.7682,0.7682,0.7681,0.7681,55600000.0
2007-06-28 21:24:00,0.7681,0.7682,0.768,0.7681,150699998.0
2007-06-28 21:25:00,0.7682,0.7683,0.7682,0.7683,282400000.0
2007-06-28 21:26:00,0.7682,0.7684,0.7682,0.7684,237999999.0
2007-06-28 21:27:00,0.7684,0.7684,0.7684,0.7684,112500000.0
2007-06-28 21:28:00,0.7683,0.7683,0.7683,0.7683,306300000.0
2007-06-28 21:29:00,0.7683,0.7684,0.7683,0.7683,126200000.0
2007-06-28 21:30:00,0.7684,0.7684,0.7684,0.7684,144999996.0
2007-06-28 21:31:00,0.7684,0.7684,0.7683,0.7683,135199998.0
2007-06-28 21:32:00,0.7683,0.7684,0.7683,0.7683,320399993.0
2007-06-28 21:33:00,0.7683,0.7685,0.7683,0.7685,312899999.0
2007-06-28 21:34:00,0.7684,0.7685,0.7683,0.7685,234400001.0
2007-06-28 21:35:00,0.76822,0.7684,0.76816,0.7684,268900002.0
2007-06-28 21:36:00,0.7685,0.7685,0.7684,0.7685,134199999.0
2007-06-28 21:37:00,0.7685,0.7685,0.7685,0.7685,76800000.0
2007-06-28 21:38:00,0.7685,0.7685,0.7683,0.7684,56100000.0
2007-06-28 21:39:00,0.7685,0.7685,0.7684,0.7684,51800000.0
2007-06-28 21:40:00,0.7684,0.7685,0.7683,0.7685,137999999.0
2007-06-28 21:41:00,0.7685,0.7686,0.7684,0.7685,331100000.0
2007-06-28 21:42:00,0.7685,0.7685,0.7685,0.7685,53800000.0
2007-06-28 21:43:00,0.7685,0.7685,0.7685,0.7685,30200000.0
2007-06-28 21:44:00,0.7685,0.7685,0.7685,0.7685,2400000.0
2007-06-28 21:45:00,0.7685,0.7685,0.7684,0.7684,40000000.0
2007-06-28 21:46:00,0.7683,0.76835,0.76807,0.76807,917100001.0
2007-06-28 21:47:00,0.7684,0.7684,0.7684,0.7684,24100000.0
2007-06-28 21:48:00,0.7685,0.7685,0.7685,0.7685,2800000.0
2007-06-28 21:49:00,0.76829,0.76829,0.76808,0.7682,1111799995.0
2007-06-28 21:50:00,0.76829,0.76862,0.7682,0.76834,887399996.0
2007-06-28 21:51:00,0.7685,0.7685,0.7684,0.7684,20900000.0
2007-06-28 21:52:00,0.7684,0.7686,0.7684,0.7685,41600000.0
2007-06-28 21:53:00,0.7685,0.7685,0.7684,0.7684,214899996.0
2007-06-28 21:54:00,0.7684,0.7685,0.7683,0.7684,331100001.0
2007-06-28 21:55:00,0.7684,0.7685,0.7684,0.7684,143499999.0
2007-06-28 21:56:00,0.7683,0.7685,0.7683,0.7685,393700000.0
2007-06-28 21:57:00,0.7685,0.7685,0.7685,0.7685,43200000.0
2007-06-28 21:58:00,0.7686,0.7686,0.7685,0.7686,329899998.0
2007-06-28 21:59:00,0.7685,0.7686,0.7685,0.7685,68200000.0
2007-06-28 22:00:00,0.7686,0.7686,0.7686,0.7686,44000000.0
2007-06-28 22:01:00,0.7686,0.7686,0.7684,0.7685,138199999.0
2007-06-28 22:02:00,0.7685,0.7685,0.7684,0.7684,19200000.0
2007-06-28 22:03:00,0.7686,0.7687,0.7686,0.7687,57600000.0
2007-06-28 22:04:00,0.7686,0.7687,0.7686,0.7687,78400000.0
2007-06-28 22:05:00,0.7686,0.7687,0.7686,0.7686,98400000.0
2007-06-28 22:06:00,0.7686,0.7687,0.7686,0.7687,34400000.0
2007-06-28 22:07:00,0.76837,0.76863,0.76832,0.76832,507200003.0
2007-06-28 22:08:00,0.7687,0.7687,0.7686,0.7686,35200000.0
2007-06-28 22:09:00,0.7686,0.7686,0.7684,0.7685,196699996.0
2007-06-28 22:10:00,0.7684,0.7686,0.7684,0.7685,329099997.0
2007-06-28 22:11:00,0.7685,0.7686,0.7685,0.7686,54399999.0
2007-06-28 22:12:00,0.76828,0.76845,0.76814,0.76845,151400000.0
2007-06-28 22:13:00,0.7686,0.7686,0.7686,0.7686,69300000.0
2007-06-28 22:14:00,0.7686,0.7686,0.7685,0.7685,32400000.0
2007-06-28 22:15:00,0.7686,0.7687,0.7686,0.7687,76800000.0
2007-06-28 22:16:00,0.7687,0.7687,0.7685,0.7687,147300000.0
2007-06-28 22:17:00,0.7687,0.7687,0.7685,0.7686,98700000.0
2007-06-28 22:18:00,0.7685,0.7689,0.7685,0.7686,496699998.0
2007-06-28 22:19:00,0.7688,0.7688,0.7688,0.7688,45600000.0
2007-06-28 22:20:00,0.7688,0.7688,0.7687,0.7688,51700000.0
2007-06-28 22:21:00,0.7688,0.7688,0.7688,0.7688,149200002.0
2007-06-28 22:22:00,0.7688,0.7688,0.7688,0.7688,10400000.0
2007-06-28 22:23:00,0.7688,0.7688,0.7687,0.7688,600100004.0
2007-06-28 22:24:00,0.7688,0.7688,0.7686,0.7686,133600000.0
2007-06-28 22:25:00,0.7687,0.7687,0.7685,0.7687,66800000.0
2007-06-28 22:26:00,0.7687,0.7687,0.7687,0.7687,86400000.0
2007-06-28 22:27:00,0.7687,0.7689,0.7686,0.7688,348000001.0
2007-06-28 22:28:00,0.76871,0.76872,0.76848,0.7687,221300000.0
2007-06-28 22:29:00,0.76874,0.76874,0.76857,0.76874,196800001.0
2007-06-28 22:30:00,0.76874,0.76883,0.76845,0.76875,369600000.0
2007-06-28 22:31:00,0.7688,0.7688,0.7688,0.7688,36800000.0
2007-06-28 22:32:00,0.7688,0.7689,0.7687,0.7687,412600000.0
2007-06-28 22:33:00,0.7687,0.7687,0.7683,0.7686,546499998.0
2007-06-28 22:34:00,0.7686,0.7686,0.7684,0.7684,110700000.0
2007-06-28 22:35:00,0.7686,0.7686,0.7685,0.7685,42400000.0
2007-06-28 22:36:00,0.7686,0.7686,0.7684,0.7684,107300000.0
2007-06-28 22:37:00,0.7684,0.7684,0.7684,0.7684,28000000.0
2007-06-28 22:38:00,0.7685,0.7685,0.7684,0.7684,41399999.0
2007-06-28 22:39:00,0.7684,0.7685,0.7684,0.7684,81600000.0
2007-06-28 22:40:00,0.7685,0.7686,0.7685,0.7685,130400000.0
2007-06-28 22:41:00,0.7685,0.7686,0.7684,0.7686,114400000.0
2007-06-28 22:42:00,0.7686,0.7686,0.7685,0.7685,73200001.0
2007-06-28 22:43:00,0.7685,0.7685,0.7685,0.7685,6300000.0
2007-06-28 22:44:00,0.76807,0.76834,0.76807,0.76821,1162200004.0
2007-06-28 22:45:00,0.7685,0.7685,0.7685,0.7685,48000000.0
2007-06-28 22:46:00,0.76859,0.76859,0.76827,0.76827,1143300006.0
2007-06-28 22:47:00,0.7685,0.7685,0.7685,0.7685,44000000.0
2007-06-28 22:48:00,0.7685,0.7685,0.7685,0.7685,62000000.0
2007-06-28 22:49:00,0.76823,0.76833,0.7681,0.76833,572199998.0
2007-06-28 22:50:00,0.7686,0.7689,0.7686,0.7686,65000000.0
2007-06-28 22:51:00,0.7686,0.769,0.7685,0.769,133400000.0
2007-06-28 22:52:00,0.7689,0.7689,0.7687,0.7688,75100000.0
2007-06-28 22:53:00,0.7691,0.7694,0.7688,0.7689,157900000.0
2007-06-28 22:54:00,0.769,0.7695,0.769,0.7693,249400000.0
2007-06-28 22:55:00,0.7693,0.7695,0.7692,0.7695,56000000.0
2007-06-28 22:56:00,0.7695,0.7697,0.7694,0.7696,322800000.0
2007-06-28 22:57:00,0.7696,0.7697,0.7691,0.7692,745699999.0
2007-06-28 22:58:00,0.7692,0.7693,0.7691,0.7692,122800000.0
2007-06-28 22:59:00,0.7692,0.7694,0.7691,0.7693,111200000.0
2007-06-28 23:00:00,0.7693,0.7695,0.7693,0.7694,247799998.0
2007-06-28 23:01:00,0.7694,0.7694,0.7692,0.7692,88200000.0
2007-06-28 23:02:00,0.7692,0.7692,0.7692,0.7692,28800000.0
2007-06-28 23:03:00,0.76913,0.76919,0.769,0.76903,233300000.0
2007-06-28 23:04:00,0.7693,0.7695,0.7693,0.7693,113100000.0
2007-06-28 23:05:00,0.7693,0.7695,0.7692,0.7693,245000000.0
2007-06-28 23:06:00,0.7692,0.7694,0.7692,0.7694,128799998.0
2007-06-28 23:07:00,0.7694,0.7694,0.7694,0.7694,100799999.0
2007-06-28 23:08:00,0.7694,0.7694,0.7694,0.7694,28800000.0
2007-06-28 23:09:00,0.7694,0.7694,0.7692,0.7692,236800002.0
2007-06-28 23:10:00,0.7693,0.7696,0.7693,0.7694,503199997.0
2007-06-28 23:11:00,0.7694,0.7696,0.7694,0.7695,315000001.0
2007-06-28 23:12:00,0.7695,0.7695,0.7693,0.7694,710800000.0
2007-06-28 23:13:00,0.7694,0.7694,0.7692,0.7693,411599991.0
2007-06-28 23:14:00,0.7694,0.7694,0.7693,0.7694,123800000.0
2007-06-28 23:15:00,0.7694,0.7694,0.7693,0.7693,239100002.0
2007-06-28 23:16:00,0.769,0.76915,0.76883,0.76883,213499998.0
2007-06-28 23:17:00,0.7694,0.7695,0.7691,0.7691,348500000.0
2007-06-28 23:18:00,0.7693,0.7694,0.7693,0.7693,143600002.0
2007-06-28 23:19:00,0.7694,0.76975,0.7693,0.7695,198299999.0
2007-06-28 23:20:00,0.7695,0.7695,0.7695,0.7695,11200000.0
2007-06-28 23:21:00,0.7696,0.7696,0.7695,0.7695,114600000.0
2007-06-28 23:22:00,0.7696,0.7697,0.7696,0.7697,133399999.0
2007-06-28 23:23:00,0.7697,0.7698,0.7697,0.7697,87100000.0
2007-06-28 23:24:00,0.7696,0.7697,0.7696,0.7697,30400000.0
2007-06-28 23:25:00,0.7697,0.7697,0.7696,0.7696,36800000.0
2007-06-28 23:26:00,0.76935,0.76953,0.76935,0.76953,236899999.0
2007-06-28 23:27:00,0.7696,0.7698,0.7696,0.7698,69000000.0
2007-06-28 23:28:00,0.7698,0.7701,0.7696,0.7701,309599999.0
2007-06-28 23:29:00,0.77,0.7703,0.7698,0.77,566699994.0
2007-06-28 23:30:00,0.77,0.77025,0.7699,0.77,271699998.0
2007-06-28 23:31:00,0.77,0.7703,0.77,0.7702,248199998.0
2007-06-28 23:32:00,0.7702,0.7702,0.77,0.77,214200000.0
2007-06-28 23:33:00,0.7698,0.7702,0.7698,0.7702,64100000.0
2007-06-28 23:34:00,0.7701,0.7704,0.77,0.7702,503000001.0
2007-06-28 23:35:00,0.7703,0.7704,0.7703,0.7703,355699998.0
2007-06-28 23:36:00,0.7703,0.7703,0.77015,0.77015,426099994.0
2007-06-28 23:37:00,0.7702,0.7702,0.7701,0.7701,121900000.0
2007-06-28 23:38:00,0.7701,0.7701,0.76995,0.7701,169300000.0
2007-06-28 23:39:00,0.7701,0.7701,0.769,0.7694,699900008.0
2007-06-28 23:40:00,0.7694,0.7694,0.7694,0.7694,285600002.0
2007-06-28 23:41:00,0.7694,0.7694,0.7694,0.7694,19000000.0
2007-06-28 23:42:00,0.7694,0.7694,0.7689,0.7691,884499991.0
2007-06-28 23:43:00,0.7691,0.76945,0.7691,0.7693,179600001.0
2007-06-28 23:44:00,0.7694,0.7697,0.7694,0.7697,250900000.0
2007-06-28 23:45:00,0.7697,0.7697,0.76955,0.76955,251300000.0
2007-06-28 23:46:00,0.76913,0.76936,0.76897,0.76922,322599995.0
2007-06-28 23:47:00,0.7694,0.7694,0.7692,0.76935,93100001.0
2007-06-28 23:48:00,0.76935,0.7694,0.76935,0.76935,197399997.0
2007-06-28 23:49:00,0.7693,0.7695,0.7693,0.7694,116000000.0
2007-06-28 23:50:00,0.7694,0.7694,0.76925,0.7693,109400000.0
2007-06-28 23:51:00,0.7693,0.7694,0.7693,0.76935,52800000.0
2007-06-28 23:52:00,0.76925,0.76928,0.76884,0.76905,614599998.0
2007-06-28 23:53:00,0.76935,0.7694,0.7692,0.7693,133600000.0
2007-06-28 23:54:00,0.7693,0.7694,0.76925,0.7694,108500000.0
2007-06-28 23:55:00,0.7694,0.7696,0.7694,0.7696,56000000.0
2007-06-28 23:56:00,0.7696,0.7696,0.7695,0.76955,36800000.0
2007-06-28 23:57:00,0.76955,0.76955,0.7695,0.7695,28800000.0
2007-06-28 23:58:00,0.76915,0.7694,0.76915,0.76934,150500003.0
2007-06-28 23:59:00,0.76925,0.76929,0.76908,0.76915,326599998.0
2007-06-29 00:00:00,0.7694,0.7696,0.7694,0.7695,114400000.0
2007-06-29 00:01:00,0.7695,0.7696,0.7695,0.7696,54400000.0
2007-06-29 00:02:00,0.7696,0.7696,0.7695,0.7695,64800000.0
2007-06-29 00:03:00,0.7695,0.7695,0.7694,0.7694,136500000.0
2007-06-29 00:04:00,0.7694,0.7695,0.7694,0.7694,49599999.0
2007-06-29 00:05:00,0.7695,0.7695,0.76945,0.76945,20000000.0
2007-06-29 00:06:00,0.7695,0.7695,0.7694,0.7694,35200000.0
2007-06-29 00:07:00,0.7694,0.7696,0.7694,0.7695,80300000.0
2007-06-29 00:08:00,0.7696,0.7697,0.7696,0.7697,48800000.0
2007-06-29 00:09:00,0.7696,0.7698,0.7695,0.7696,343499998.0
2007-06-29 00:10:00,0.7697,0.77,0.7697,0.7699,365600000.0
2007-06-29 00:11:00,0.77,0.77,0.7699,0.7699,78400000.0
2007-06-29 00:12:00,0.77,0.77,0.76985,0.77,50400000.0
2007-06-29 00:13:00,0.76958,0.76985,0.76953,0.76965,246400004.0
2007-06-29 00:14:00,0.77,0.7701,0.77,0.77005,73600000.0
2007-06-29 00:15:00,0.77005,0.7701,0.77,0.77,229600000.0
2007-06-29 00:16:00,0.77,0.7702,0.77,0.7702,88300000.0
2007-06-29 00:17:00,0.7702,0.7703,0.77,0.77005,311199999.0
2007-06-29 00:18:00,0.7701,0.7701,0.76995,0.76995,82400000.0
2007-06-29 00:19:00,0.7701,0.7704,0.7701,0.7704,153700000.0
2007-06-29 00:20:00,0.77035,0.7704,0.7703,0.77035,275300001.0
2007-06-29 00:21:00,0.7704,0.7704,0.77,0.7701,237499998.0
2007-06-29 00:22:00,0.77,0.7702,0.77,0.7702,217100000.0
2007-06-29 00:23:00,0.7701,0.7702,0.77,0.77,69100000.0
2007-06-29 00:24:00,0.7701,0.7702,0.7701,0.7701,121600000.0
2007-06-29 00:25:00,0.7701,0.7701,0.7699,0.7699,208000000.0
2007-06-29 00:26:00,0.77,0.77,0.7699,0.77,61600000.0
2007-06-29 00:27:00,0.76969,0.76969,0.76957,0.76964,351000007.0
2007-06-29 00:28:00,0.77,0.7702,0.77,0.7702,18400000.0
2007-06-29 00:29:00,0.7702,0.7702,0.77,0.77,22400000.0
2007-06-29 00:30:00,0.7701,0.7702,0.77,0.7702,206600000.0
2007-06-29 00:31:00,0.7702,0.7702,0.77,0.77,218299999.0
2007-06-29 00:32:00,0.77,0.77,0.7695,0.7695,36000000.0
2007-06-29 00:33:00,0.7694,0.7697,0.7694,0.7697,24200000.0
2007-06-29 00:34:00,0.7697,0.7697,0.7696,0.7696,23200000.0
2007-06-29 00:35:00,0.7696,0.7696,0.7694,0.76945,64800000.0
2007-06-29 00:36:00,0.7695,0.7695,0.76935,0.7695,150300000.0
2007-06-29 00:37:00,0.7696,0.7696,0.7693,0.7694,393300000.0
2007-06-29 00:38:00,0.7693,0.7695,0.7693,0.7694,323499998.0
2007-06-29 00:39:00,0.7695,0.7695,0.7695,0.7695,27700000.0
2007-06-29 00:40:00,0.7695,0.7696,0.7695,0.7696,143200001.0
2007-06-29 00:41:00,0.7696,0.7702,0.7696,0.77,762999999.0
2007-06-29 00:42:00,0.77,0.7703,0.76985,0.76995,987799994.0
2007-06-29 00:43:00,0.77,0.7702,0.7697,0.7698,635199997.0
2007-06-29 00:44:00,0.7698,0.7709,0.7696,0.7707,595699999.0
2007-06-29 00:45:00,0.7707,0.7707,0.7689,0.7689,611300000.0
2007-06-29 00:46:00,0.7689,0.7692,0.7685,0.76915,662499998.0
2007-06-29 00:47:00,0.7691,0.76965,0.7691,0.7693,383900002.0
2007-06-29 00:48:00,0.7694,0.7696,0.7694,0.7695,147299999.0
2007-06-29 00:49:00,0.7695,0.7695,0.7693,0.7693,298600004.0
2007-06-29 00:50:00,0.7693,0.7693,0.7692,0.7693,284099998.0
2007-06-29 00:51:00,0.7693,0.7693,0.7693,0.7693,29600000.0
2007-06-29 00:52:00,0.7693,0.7694,0.7692,0.7693,1120199995.0
2007-06-29 00:53:00,0.7693,0.7694,0.7692,0.7694,1233299994.0
2007-06-29 00:54:00,0.7694,0.7694,0.76925,0.76925,204099997.0
2007-06-29 00:55:00,0.7693,0.7694,0.76925,0.7694,218900001.0
2007-06-29 00:56:00,0.7694,0.7696,0.7693,0.7696,851100000.0
2007-06-29 00:57:00,0.7696,0.7697,0.7694,0.7696,496199998.0
2007-06-29 00:58:00,0.7696,0.7696,0.76945,0.7695,790600000.0
2007-06-29 00:59:00,0.7695,0.7696,0.7694,0.7696,226199997.0
2007-06-29 01:00:00,0.7696,0.7696,0.7696,0.7696,86700000.0
2007-06-29 01:01:00,0.7696,0.7696,0.7696,0.7696,75600000.0
2007-06-29 01:02:00,0.7696,0.7696,0.7694,0.7696,266300001.0
2007-06-29 01:03:00,0.7695,0.7695,0.7695,0.7695,62000000.0
2007-06-29 01:04:00,0.76913,0.76938,0.76911,0.76927,155800000.0
2007-06-29 01:05:00,0.7695,0.7695,0.7695,0.7695,19600000.0
2007-06-29 01:06:00,0.7695,0.7696,0.7694,0.7695,112100001.0
2007-06-29 01:07:00,0.7695,0.7696,0.7694,0.7695,192899997.0
2007-06-29 01:08:00,0.7694,0.7694,0.7694,0.7694,99399997.0
2007-06-29 01:09:00,0.76914,0.76925,0.76893,0.76907,749600009.0
2007-06-29 01:10:00,0.7694,0.7694,0.7694,0.7694,24700001.0
2007-06-29 01:11:00,0.7694,0.7695,0.7693,0.7694,244899998.0
2007-06-29 01:12:00,0.7693,0.7694,0.7692,0.7692,301500000.0
2007-06-29 01:13:00,0.7693,0.7694,0.7693,0.7693,244200003.0
2007-06-29 01:14:00,0.7693,0.7694,0.7692,0.7692,515700000.0
2007-06-29 01:15:00,0.7692,0.7693,0.76905,0.7692,721500013.0
2007-06-29 01:16:00,0.7691,0.7691,0.769,0.769,210000001.0
2007-06-29 01:17:00,0.7691,0.7691,0.7687,0.7687,666599998.0
2007-06-29 01:18:00,0.7687,0.7689,0.7686,0.7688,955100010.0
2007-06-29 01:19:00,0.7688,0.7688,0.7688,0.7688,124200001.0
2007-06-29 01:20:00,0.7688,0.76905,0.7688,0.76885,437399999.0
2007-06-29 01:21:00,0.769,0.769,0.769,0.769,66099998.0
2007-06-29 01:22:00,0.769,0.76905,0.76885,0.7689,292699997.0
2007-06-29 01:23:00,0.7689,0.769,0.76885,0.76885,122700003.0
2007-06-29 01:24:00,0.7689,0.76895,0.7688,0.76895,275699998.0
2007-06-29 01:25:00,0.76895,0.76895,0.76875,0.76895,384300002.0
2007-06-29 01:26:00,0.769,0.769,0.7685,0.7686,710099995.0
2007-06-29 01:27:00,0.76875,0.76875,0.76835,0.7687,817800005.0
2007-06-29 01:28:00,0.7687,0.7687,0.7685,0.76865,1276400003.0
2007-06-29 01:29:00,0.7687,0.7687,0.7686,0.7686,310600005.0
2007-06-29 01:30:00,0.7686,0.7689,0.76855,0.7689,293900003.0
2007-06-29 01:31:00,0.7689,0.769,0.76875,0.7689,411000001.0
2007-06-29 01:32:00,0.769,0.769,0.769,0.769,86599999.0
2007-06-29 01:33:00,0.769,0.76915,0.7689,0.76905,605700000.0
2007-06-29 01:34:00,0.7691,0.7691,0.769,0.769,107500000.0
2007-06-29 01:35:00,0.769,0.769,0.769,0.769,185500005.0
2007-06-29 01:36:00,0.769,0.769,0.76875,0.7688,235599999.0
2007-06-29 01:37:00,0.76885,0.76895,0.7688,0.76895,513999996.0
2007-06-29 01:38:00,0.76895,0.769,0.76885,0.769,228900002.0
2007-06-29 01:39:00,0.769,0.769,0.769,0.769,105900000.0
2007-06-29 01:40:00,0.76895,0.769,0.76895,0.769,44500000.0
2007-06-29 01:41:00,0.769,0.76905,0.7689,0.76905,211300000.0
2007-06-29 01:42:00,0.76905,0.7691,0.76895,0.76895,232199998.0
2007-06-29 01:43:00,0.7688,0.76891,0.76879,0.76885,277699999.0
2007-06-29 01:44:00,0.76915,0.7692,0.76915,0.7692,119700000.0
2007-06-29 01:45:00,0.76885,0.76907,0.76879,0.76905,174499999.0
2007-06-29 01:46:00,0.7692,0.7692,0.769,0.769,55100000.0
2007-06-29 01:47:00,0.769,0.769,0.7688,0.7688,461799999.0
2007-06-29 01:48:00,0.7689,0.769,0.7687,0.7689,431399998.0
2007-06-29 01:49:00,0.7689,0.7689,0.7688,0.7689,149700000.0
2007-06-29 01:50:00,0.7689,0.7689,0.7687,0.7687,344700001.0
2007-06-29 01:51:00,0.7687,0.7687,0.7684,0.7684,706600001.0
2007-06-29 01:52:00,0.7684,0.7685,0.76775,0.7679,1568499995.0
2007-06-29 01:53:00,0.7678,0.7682,0.76775,0.768,675199997.0
2007-06-29 01:54:00,0.768,0.76815,0.7679,0.76815,450899996.0
2007-06-29 01:55:00,0.7682,0.7684,0.7681,0.7682,1111000000.0
2007-06-29 01:56:00,0.7683,0.7684,0.7682,0.7682,408800003.0
2007-06-29 01:57:00,0.7683,0.7683,0.7681,0.7682,330099996.0
2007-06-29 01:58:00,0.7681,0.7683,0.7681,0.7682,231399997.0
2007-06-29 01:59:00,0.7682,0.7683,0.7682,0.7682,206699997.0
2007-06-29 02:00:00,0.7682,0.7684,0.76815,0.7684,666100007.0
2007-06-29 02:01:00,0.7684,0.7684,0.7684,0.7684,13500000.0
2007-06-29 02:02:00,0.7684,0.7684,0.7683,0.7684,281400000.0
2007-06-29 02:03:00,0.76782,0.76819,0.76782,0.76796,544399999.0
2007-06-29 02:04:00,0.7683,0.7685,0.7683,0.7685,181700001.0
2007-06-29 02:05:00,0.7685,0.7685,0.76825,0.76825,517899989.0
2007-06-29 02:06:00,0.76794,0.76821,0.76785,0.76812,172700002.0
2007-06-29 02:07:00,0.7683,0.7683,0.7683,0.7683,65599998.0
2007-06-29 02:08:00,0.7684,0.7684,0.7682,0.7682,298100000.0
2007-06-29 02:09:00,0.7683,0.7684,0.7683,0.76835,118899997.0
2007-06-29 02:10:00,0.76835,0.7685,0.7683,0.76845,409700002.0
2007-06-29 02:11:00,0.7684,0.7685,0.7683,0.7685,429999996.0
2007-06-29 02:12:00,0.7685,0.7686,0.7683,0.76855,617900004.0
2007-06-29 02:13:00,0.7685,0.7688,0.7685,0.7685,983100000.0
2007-06-29 02:14:00,0.7687,0.7687,0.7684,0.7684,532699995.0
2007-06-29 02:15:00,0.7686,0.7686,0.7684,0.7685,444300002.0
2007-06-29 02:16:00,0.76815,0.76845,0.76795,0.76828,318399993.0
2007-06-29 02:17:00,0.7686,0.7686,0.7685,0.7685,53599998.0
2007-06-29 02:18:00,0.7686,0.7687,0.7686,0.7686,186399996.0
2007-06-29 02:19:00,0.7687,0.7687,0.76845,0.7686,464900001.0
2007-06-29 02:20:00,0.7686,0.7686,0.7684,0.7685,140400001.0
2007-06-29 02:21:00,0.76845,0.7686,0.7684,0.7685,256300002.0
2007-06-29 02:22:00,0.7686,0.7686,0.7685,0.7685,126200001.0
2007-06-29 02:23:00,0.76798,0.76834,0.76798,0.76819,148399999.0
2007-06-29 02:24:00,0.7685,0.7685,0.7685,0.7685,161400000.0
2007-06-29 02:25:00,0.7684,0.7686,0.7684,0.7685,277900001.0
2007-06-29 02:26:00,0.7686,0.7686,0.7685,0.7685,151300000.0
2007-06-29 02:27:00,0.7686,0.7687,0.7686,0.7687,166299998.0
2007-06-29 02:28:00,0.7686,0.7687,0.7686,0.7687,70999999.0
2007-06-29 02:29:00,0.7686,0.769,0.7686,0.76875,440100003.0
2007-06-29 02:30:00,0.7688,0.7691,0.7688,0.7689,771500004.0
2007-06-29 02:31:00,0.7689,0.769,0.76875,0.76895,257200000.0
2007-06-29 02:32:00,0.769,0.769,0.769,0.769,31800000.0
2007-06-29 02:33:00,0.769,0.7695,0.7689,0.7693,1586400003.0
2007-06-29 02:34:00,0.7693,0.7695,0.7691,0.7694,1463100001.0
2007-06-29 02:35:00,0.7694,0.7695,0.7693,0.7695,255500005.0
2007-06-29 02:36:00,0.7693,0.7696,0.7693,0.7694,735699994.0
2007-06-29 02:37:00,0.7694,0.7694,0.7694,0.7694,68600000.0
2007-06-29 02:38:00,0.7694,0.7694,0.7692,0.7693,724099991.0
2007-06-29 02:39:00,0.7692,0.7693,0.7692,0.7693,57999998.0
2007-06-29 02:40:00,0.7693,0.7693,0.7692,0.7693,304300003.0
2007-06-29 02:41:00,0.7693,0.7693,0.7693,0.7693,10300000.0
2007-06-29 02:42:00,0.7693,0.7693,0.7691,0.7691,238199999.0
2007-06-29 02:43:00,0.7691,0.7691,0.7691,0.7691,123400005.0
2007-06-29 02:44:00,0.7692,0.7692,0.7691,0.7691,164699998.0
2007-06-29 02:45:00,0.7691,0.7691,0.7691,0.7691,58200000.0
2007-06-29 02:46:00,0.7691,0.7691,0.769,0.769,102200000.0
2007-06-29 02:47:00,0.769,0.7691,0.7689,0.7691,746800010.0
2007-06-29 02:48:00,0.7691,0.7691,0.7686,0.76885,616800001.0
2007-06-29 02:49:00,0.76885,0.7689,0.7686,0.7689,802099987.0
2007-06-29 02:50:00,0.7689,0.7689,0.7689,0.7689,2400000.0
2007-06-29 02:51:00,0.76868,0.76875,0.76856,0.76858,627999993.0
2007-06-29 02:52:00,0.7689,0.7689,0.7688,0.7689,568499999.0
2007-06-29 02:53:00,0.7688,0.7688,0.7687,0.76875,600499997.0
2007-06-29 02:54:00,0.7686,0.7687,0.7686,0.7687,97099997.0
2007-06-29 02:55:00,0.7687,0.7687,0.7687,0.7687,26299999.0
2007-06-29 02:56:00,0.76857,0.76876,0.76832,0.76861,490599996.0
2007-06-29 02:57:00,0.76859,0.76859,0.76833,0.76851,731600003.0
2007-06-29 02:58:00,0.7687,0.7688,0.76855,0.7686,267900000.0
2007-06-29 02:59:00,0.7686,0.76875,0.7686,0.76875,68600003.0
2007-06-29 03:00:00,0.7688,0.7688,0.7686,0.7686,171499998.0
2007-06-29 03:01:00,0.7686,0.76875,0.7686,0.76875,156799996.0
2007-06-29 03:02:00,0.7688,0.7688,0.7686,0.76875,272000001.0
2007-06-29 03:03:00,0.7688,0.76915,0.7687,0.7691,598100006.0
2007-06-29 03:04:00,0.7691,0.76945,0.769,0.76925,714500002.0
2007-06-29 03:05:00,0.7693,0.76935,0.7691,0.76925,384400000.0
2007-06-29 03:06:00,0.7693,0.7693,0.7689,0.7691,311899998.0
2007-06-29 03:07:00,0.76889,0.76901,0.76881,0.76882,534900003.0
2007-06-29 03:08:00,0.7691,0.7691,0.7691,0.7691,20600000.0
2007-06-29 03:09:00,0.76925,0.7694,0.7692,0.76935,857800001.0
2007-06-29 03:10:00,0.76935,0.7695,0.76935,0.76945,351699995.0
2007-06-29 03:11:00,0.7695,0.7695,0.76945,0.7695,68300000.0
2007-06-29 03:12:00,0.7695,0.7695,0.7694,0.7695,175000001.0
2007-06-29 03:13:00,0.7695,0.7696,0.76935,0.76935,529300000.0
2007-06-29 03:14:00,0.7694,0.7695,0.7694,0.7694,254300000.0
2007-06-29 03:15:00,0.7694,0.7695,0.7694,0.7695,267100003.0
2007-06-29 03:16:00,0.7695,0.76955,0.76935,0.76955,405800000.0
2007-06-29 03:17:00,0.76955,0.76955,0.7692,0.7692,918099996.0
2007-06-29 03:18:00,0.7692,0.7693,0.7692,0.7693,144400000.0
2007-06-29 03:19:00,0.7692,0.7693,0.7692,0.7693,93800001.0
2007-06-29 03:20:00,0.7693,0.7693,0.7692,0.7693,93200000.0
2007-06-29 03:21:00,0.7693,0.7694,0.7692,0.76935,428999994.0
2007-06-29 03:22:00,0.76935,0.7696,0.76935,0.76955,1005600003.0
2007-06-29 03:23:00,0.76955,0.7696,0.7694,0.7694,419800006.0
2007-06-29 03:24:00,0.7694,0.7694,0.7692,0.7694,395499998.0
2007-06-29 03:25:00,0.7694,0.7694,0.7693,0.7694,166200003.0
2007-06-29 03:26:00,0.7694,0.7694,0.7692,0.7692,163200002.0
2007-06-29 03:27:00,0.7692,0.7693,0.76885,0.76905,1182700000.0
2007-06-29 03:28:00,0.7691,0.7691,0.7689,0.76905,313900000.0
2007-06-29 03:29:00,0.7689,0.76905,0.7689,0.76905,181200000.0
2007-06-29 03:30:00,0.7691,0.7691,0.7689,0.769,560099997.0
2007-06-29 03:31:00,0.769,0.76915,0.769,0.769,216199998.0
2007-06-29 03:32:00,0.769,0.76925,0.769,0.76925,52799999.0
2007-06-29 03:33:00,0.7693,0.7693,0.76905,0.76915,264900001.0
2007-06-29 03:34:00,0.7692,0.7692,0.7692,0.7692,5600000.0
2007-06-29 03:35:00,0.7692,0.7692,0.7692,0.7692,27800000.0
2007-06-29 03:36:00,0.7688,0.76885,0.76851,0.76857,659500005.0
2007-06-29 03:37:00,0.76856,0.76892,0.76856,0.76874,471099998.0
2007-06-29 03:38:00,0.7692,0.7692,0.76905,0.7691,355599998.0
2007-06-29 03:39:00,0.7691,0.7692,0.76885,0.76885,216799999.0
2007-06-29 03:40:00,0.7689,0.7689,0.76865,0.76865,987499999.0
2007-06-29 03:41:00,0.7688,0.7689,0.76855,0.76875,660100006.0
2007-06-29 03:42:00,0.7687,0.7689,0.76855,0.7687,412200003.0
2007-06-29 03:43:00,0.7687,0.7689,0.7686,0.7689,1283999995.0
2007-06-29 03:44:00,0.76885,0.7689,0.7686,0.7688,1035400004.0
2007-06-29 03:45:00,0.7688,0.7688,0.7686,0.7686,174100000.0
2007-06-29 03:46:00,0.7687,0.7688,0.7687,0.7688,442599992.0
2007-06-29 03:47:00,0.7689,0.769,0.7688,0.76895,290500000.0
2007-06-29 03:48:00,0.769,0.769,0.769,0.769,1500000.0
2007-06-29 03:49:00,0.769,0.769,0.7688,0.7688,50700000.0
2007-06-29 03:50:00,0.7688,0.7688,0.7686,0.7686,110800000.0
2007-06-29 03:51:00,0.7686,0.7689,0.7686,0.7689,66000000.0
2007-06-29 03:52:00,0.7689,0.7689,0.7688,0.7688,37400000.0
2007-06-29 03:53:00,0.7688,0.7688,0.7681,0.7681,1833499998.0
2007-06-29 03:54:00,0.7681,0.7682,0.76795,0.76795,976800000.0
2007-06-29 03:55:00,0.768,0.7686,0.768,0.7685,831399994.0
2007-06-29 03:56:00,0.7686,0.7688,0.7685,0.7687,713600002.0
2007-06-29 03:57:00,0.7687,0.7687,0.7684,0.7686,1002600006.0
2007-06-29 03:58:00,0.7686,0.7687,0.7685,0.7686,598499996.0
2007-06-29 03:59:00,0.7685,0.7686,0.7685,0.7686,141900000.0
2007-06-29 04:00:00,0.7686,0.7686,0.7686,0.7686,57699999.0
2007-06-29 04:01:00,0.7686,0.7686,0.7686,0.7686,19200000.0
2007-06-29 04:02:00,0.7686,0.7686,0.7684,0.7686,635300001.0
2007-06-29 04:03:00,0.7686,0.7686,0.76835,0.7685,861799999.0
2007-06-29 04:04:00,0.7685,0.7687,0.7684,0.7687,879099995.0
2007-06-29 04:05:00,0.7686,0.7687,0.7685,0.7687,876299998.0
2007-06-29 04:06:00,0.7687,0.7688,0.7686,0.7688,721399993.0
2007-06-29 04:07:00,0.7688,0.7694,0.7687,0.7688,1645300000.0
2007-06-29 04:08:00,0.7689,0.7689,0.7688,0.7689,208800001.0
2007-06-29 04:09:00,0.7688,0.769,0.7688,0.7689,82700002.0
2007-06-29 04:10:00,0.7689,0.7689,0.76875,0.76885,279900002.0
2007-06-29 04:11:00,0.7689,0.7689,0.7689,0.7689,20600000.0
2007-06-29 04:12:00,0.76852,0.76857,0.76844,0.76849,136700001.0
2007-06-29 04:13:00,0.7689,0.7689,0.7687,0.7687,161400001.0
2007-06-29 04:14:00,0.7688,0.769,0.7687,0.769,534400005.0
2007-06-29 04:15:00,0.769,0.769,0.769,0.769,449900016.0
2007-06-29 04:16:00,0.769,0.769,0.76895,0.769,1071400022.0
2007-06-29 04:17:00,0.769,0.7691,0.7689,0.7691,834000000.0
2007-06-29 04:18:00,0.7691,0.7691,0.769,0.7691,216400002.0
2007-06-29 04:19:00,0.7691,0.7691,0.7689,0.7689,612599998.0
2007-06-29 04:20:00,0.769,0.769,0.76885,0.769,375099996.0
2007-06-29 04:21:00,0.769,0.7691,0.76885,0.76885,134299999.0
2007-06-29 04:22:00,0.7689,0.7689,0.7689,0.7689,41200000.0
2007-06-29 04:23:00,0.7687,0.76876,0.76867,0.76867,52000000.0
2007-06-29 04:24:00,0.769,0.769,0.769,0.769,33400002.0
2007-06-29 04:25:00,0.76876,0.76876,0.76852,0.76852,158600002.0
2007-06-29 04:26:00,0.76847,0.7687,0.76847,0.7687,84700002.0
2007-06-29 04:27:00,0.769,0.769,0.769,0.769,45300001.0
2007-06-29 04:28:00,0.769,0.769,0.769,0.769,34900000.0
2007-06-29 04:29:00,0.769,0.769,0.769,0.769,4200000.0
2007-06-29 04:30:00,0.76863,0.769,0.76855,0.769,153500004.0
2007-06-29 04:31:00,0.769,0.769,0.769,0.769,17600000.0
2007-06-29 04:32:00,0.769,0.769,0.769,0.769,14300000.0
2007-06-29 04:33:00,0.769,0.7691,0.7689,0.769,239100001.0
2007-06-29 04:34:00,0.7691,0.7692,0.769,0.7692,363499998.0
2007-06-29 04:35:00,0.7692,0.7692,0.7691,0.7691,407299997.0
2007-06-29 04:36:00,0.7692,0.7692,0.7692,0.7692,338199999.0
2007-06-29 04:37:00,0.7692,0.7693,0.769,0.769,283400001.0
2007-06-29 04:38:00,0.769,0.7692,0.76895,0.76895,432200002.0
2007-06-29 04:39:00,0.769,0.7691,0.769,0.769,272500000.0
2007-06-29 04:40:00,0.769,0.769,0.769,0.769,139300001.0
2007-06-29 04:41:00,0.769,0.7692,0.769,0.769,151500000.0
2007-06-29 04:42:00,0.769,0.769,0.769,0.769,95500000.0
2007-06-29 04:43:00,0.769,0.7692,0.769,0.769,146600000.0
2007-06-29 04:44:00,0.769,0.7691,0.7685,0.7688,766000002.0
2007-06-29 04:45:00,0.76875,0.7688,0.76875,0.7688,54800001.0
2007-06-29 04:46:00,0.7688,0.7688,0.76875,0.76875,32599999.0
2007-06-29 04:47:00,0.7688,0.7688,0.7686,0.7686,46900000.0
2007-06-29 04:48:00,0.7686,0.7688,0.7686,0.7686,115799999.0
2007-06-29 04:49:00,0.76831,0.76857,0.7682,0.76824,184600000.0
2007-06-29 04:50:00,0.7686,0.7688,0.7686,0.7686,191599998.0
2007-06-29 04:51:00,0.7686,0.7688,0.7685,0.7687,271699999.0
2007-06-29 04:52:00,0.7687,0.7687,0.7686,0.7686,92899999.0
2007-06-29 04:53:00,0.7686,0.7686,0.7686,0.7686,96300001.0
2007-06-29 04:54:00,0.7686,0.7687,0.7686,0.7687,216899998.0
2007-06-29 04:55:00,0.7687,0.7687,0.7684,0.7685,487700003.0
2007-06-29 04:56:00,0.7685,0.7686,0.7684,0.7685,496300000.0
2007-06-29 04:57:00,0.7686,0.7688,0.7685,0.7688,917399990.0
2007-06-29 04:58:00,0.7687,0.7691,0.7687,0.7689,667999994.0
2007-06-29 04:59:00,0.7689,0.7689,0.7688,0.7689,449099993.0
2007-06-29 05:00:00,0.7689,0.7689,0.7688,0.7689,417400002.0
2007-06-29 05:01:00,0.7689,0.7689,0.7688,0.7689,307999999.0
2007-06-29 05:02:00,0.7689,0.7689,0.76885,0.7689,102199999.0
2007-06-29 05:03:00,0.7689,0.769,0.76885,0.7689,229399999.0
2007-06-29 05:04:00,0.76874,0.76889,0.7685,0.76869,653499996.0
2007-06-29 05:05:00,0.76875,0.76875,0.76857,0.7686,78500000.0
2007-06-29 05:06:00,0.7689,0.7689,0.7689,0.7689,31200000.0
2007-06-29 05:07:00,0.76871,0.76882,0.76867,0.76874,115200000.0
2007-06-29 05:08:00,0.769,0.7691,0.769,0.7691,70900000.0
2007-06-29 05:09:00,0.7691,0.7691,0.7689,0.76905,178799997.0
2007-06-29 05:10:00,0.7691,0.7691,0.7691,0.7691,32500000.0
2007-06-29 05:11:00,0.76842,0.7687,0.76835,0.76857,108800000.0
2007-06-29 05:12:00,0.7691,0.7691,0.7691,0.7691,29300000.0
2007-06-29 05:13:00,0.7691,0.7691,0.7691,0.7691,19800000.0
2007-06-29 05:14:00,0.76867,0.76874,0.76854,0.76867,168800000.0
2007-06-29 05:15:00,0.7691,0.7695,0.769,0.7695,963299997.0
2007-06-29 05:16:00,0.7695,0.7695,0.7694,0.7694,213100000.0
2007-06-29 05:17:00,0.76925,0.76925,0.76907,0.76917,142699999.0
2007-06-29 05:18:00,0.76925,0.76925,0.76892,0.76911,85200000.0
2007-06-29 05:19:00,0.76918,0.7693,0.76912,0.7693,106000000.0
2007-06-29 05:20:00,0.7695,0.7696,0.7695,0.7696,93800000.0
2007-06-29 05:21:00,0.7696,0.7696,0.7694,0.7696,229899994.0
2007-06-29 05:22:00,0.7695,0.7695,0.76925,0.7693,240799998.0
2007-06-29 05:23:00,0.7694,0.7695,0.7694,0.7695,82600000.0
2007-06-29 05:24:00,0.7695,0.7695,0.76945,0.76945,97100000.0
2007-06-29 05:25:00,0.7695,0.7695,0.7694,0.7694,43900000.0
2007-06-29 05:26:00,0.7694,0.7694,0.7694,0.7694,2400000.0
2007-06-29 05:27:00,0.7694,0.7694,0.7694,0.7694,2400000.0
2007-06-29 05:28:00,0.7694,0.7695,0.7694,0.7695,42200001.0
2007-06-29 05:29:00,0.7695,0.7695,0.7695,0.7695,9600000.0
2007-06-29 05:30:00,0.76892,0.76915,0.76884,0.76886,93600000.0
2007-06-29 05:31:00,0.7695,0.7695,0.76935,0.76935,15200000.0
2007-06-29 05:32:00,0.7693,0.7693,0.7693,0.7693,226000001.0
2007-06-29 05:33:00,0.7693,0.7693,0.7692,0.7692,227200000.0
2007-06-29 05:34:00,0.7692,0.7693,0.7692,0.7693,173199998.0
2007-06-29 05:35:00,0.7693,0.7695,0.7693,0.7695,48500000.0
2007-06-29 05:36:00,0.7695,0.76955,0.7695,0.76955,58800000.0
2007-06-29 05:37:00,0.76914,0.76921,0.76904,0.76921,68000001.0
2007-06-29 05:38:00,0.76955,0.76955,0.7694,0.76955,223500003.0
2007-06-29 05:39:00,0.76917,0.76922,0.76905,0.7691,66900000.0
2007-06-29 05:40:00,0.76926,0.76941,0.76897,0.769,78700000.0
2007-06-29 05:41:00,0.76955,0.7696,0.76935,0.7694,364500006.0
2007-06-29 05:42:00,0.76921,0.76936,0.76906,0.76915,96399998.0
2007-06-29 05:43:00,0.7694,0.7694,0.7694,0.7694,257300003.0
2007-06-29 05:44:00,0.7694,0.76955,0.76935,0.76935,542500003.0
2007-06-29 05:45:00,0.7694,0.76955,0.7694,0.7694,124800004.0
2007-06-29 05:46:00,0.7695,0.7695,0.7695,0.7695,24600000.0
2007-06-29 05:47:00,0.7695,0.7697,0.7694,0.7694,215399999.0
2007-06-29 05:48:00,0.7694,0.76955,0.7694,0.7695,222999995.0
2007-06-29 05:49:00,0.76955,0.76955,0.7694,0.7694,64600002.0
2007-06-29 05:50:00,0.7694,0.7695,0.7694,0.7695,66700001.0
2007-06-29 05:51:00,0.7694,0.7694,0.7694,0.7694,117400000.0
2007-06-29 05:52:00,0.76925,0.76925,0.76898,0.76899,167300001.0
2007-06-29 05:53:00,0.7694,0.7695,0.7694,0.7694,88600000.0
2007-06-29 05:54:00,0.7694,0.7695,0.7692,0.76925,271000006.0
2007-06-29 05:55:00,0.7693,0.7693,0.76925,0.76925,39200000.0
2007-06-29 05:56:00,0.76858,0.76889,0.76854,0.76889,130400000.0
2007-06-29 05:57:00,0.7692,0.7692,0.7691,0.7691,287100001.0
2007-06-29 05:58:00,0.7691,0.7692,0.7691,0.7692,104600002.0
2007-06-29 05:59:00,0.7692,0.7695,0.7692,0.76925,462100002.0
2007-06-29 06:00:00,0.7693,0.7693,0.769,0.769,466000002.0
2007-06-29 06:01:00,0.769,0.7692,0.7689,0.7692,888799993.0
2007-06-29 06:02:00,0.7692,0.7692,0.769,0.769,340000002.0
2007-06-29 06:03:00,0.769,0.76915,0.7688,0.769,434800004.0
2007-06-29 06:04:00,0.7691,0.7692,0.76885,0.76895,739500002.0
2007-06-29 06:05:00,0.769,0.7692,0.7688,0.7692,331799998.0
2007-06-29 06:06:00,0.7692,0.7692,0.7692,0.7692,13500000.0
2007-06-29 06:07:00,0.7692,0.7692,0.7691,0.7692,324900006.0
2007-06-29 06:08:00,0.7692,0.7692,0.7691,0.7692,238000001.0
2007-06-29 06:09:00,0.7692,0.7692,0.7692,0.7692,11200000.0
2007-06-29 06:10:00,0.7692,0.7692,0.7692,0.7692,28000000.0
2007-06-29 06:11:00,0.76895,0.76934,0.7689,0.7689,173100001.0
2007-06-29 06:12:00,0.7692,0.7692,0.7692,0.7692,95699999.0
2007-06-29 06:13:00,0.7692,0.7693,0.7691,0.7691,206699998.0
2007-06-29 06:14:00,0.7691,0.7691,0.7691,0.7691,302600000.0
2007-06-29 06:15:00,0.7691,0.7691,0.7691,0.7691,1100000.0
2007-06-29 06:16:00,0.7691,0.7692,0.7691,0.7691,368100001.0
2007-06-29 06:17:00,0.76877,0.76892,0.7687,0.76892,74100001.0
2007-06-29 06:18:00,0.76889,0.76897,0.76871,0.7688,205700001.0
2007-06-29 06:19:00,0.7691,0.7692,0.7691,0.7691,295299999.0
2007-06-29 06:20:00,0.7691,0.7692,0.7691,0.7692,535700003.0
2007-06-29 06:21:00,0.7691,0.7691,0.769,0.7691,109399999.0
2007-06-29 06:22:00,0.7691,0.7691,0.769,0.7691,233800000.0
2007-06-29 06:23:00,0.7691,0.7691,0.7688,0.7689,240400002.0
2007-06-29 06:24:00,0.7689,0.76905,0.7689,0.7689,517599997.0
2007-06-29 06:25:00,0.7689,0.769,0.7689,0.7689,126800003.0
2007-06-29 06:26:00,0.76864,0.76874,0.76851,0.76851,147899998.0
2007-06-29 06:27:00,0.76859,0.76873,0.76859,0.76872,82100000.0
2007-06-29 06:28:00,0.769,0.769,0.7689,0.7689,322800002.0
2007-06-29 06:29:00,0.7689,0.769,0.7689,0.769,453000003.0
2007-06-29 06:30:00,0.7689,0.769,0.7689,0.769,198200004.0
2007-06-29 06:31:00,0.76886,0.76886,0.76853,0.7687,132799998.0
2007-06-29 06:32:00,0.769,0.7692,0.769,0.7691,571200002.0
2007-06-29 06:33:00,0.7691,0.7692,0.769,0.7692,433099999.0
2007-06-29 06:34:00,0.7692,0.7692,0.7691,0.7691,307500002.0
2007-06-29 06:35:00,0.7691,0.7691,0.7691,0.7691,308800000.0
2007-06-29 06:36:00,0.7691,0.7693,0.7691,0.7693,120099998.0
2007-06-29 06:37:00,0.7693,0.7693,0.7693,0.7693,21400000.0
2007-06-29 06:38:00,0.76877,0.76896,0.76875,0.76886,178699999.0
2007-06-29 06:39:00,0.7693,0.7693,0.7691,0.7691,275099997.0
2007-06-29 06:40:00,0.7691,0.7692,0.76905,0.76915,393999997.0
2007-06-29 06:41:00,0.76915,0.76915,0.769,0.769,229799996.0
2007-06-29 06:42:00,0.769,0.7692,0.7689,0.7689,1273499991.0
2007-06-29 06:43:00,0.7689,0.76905,0.7687,0.76895,661999999.0
2007-06-29 06:44:00,0.769,0.7691,0.7689,0.7691,421900000.0
2007-06-29 06:45:00,0.7691,0.7691,0.7691,0.7691,89700000.0
2007-06-29 06:46:00,0.7691,0.76925,0.76895,0.76925,316099997.0
2007-06-29 06:47:00,0.7692,0.7692,0.76915,0.76915,122300000.0
2007-06-29 06:48:00,0.76915,0.7692,0.769,0.7691,431700000.0
2007-06-29 06:49:00,0.7691,0.7694,0.76905,0.7692,683000004.0
2007-06-29 06:50:00,0.76925,0.7693,0.7691,0.7692,564499999.0
2007-06-29 06:51:00,0.7692,0.7694,0.7692,0.7694,200299998.0
2007-06-29 06:52:00,0.7694,0.76945,0.76925,0.76925,227400003.0
2007-06-29 06:53:00,0.7693,0.76945,0.7693,0.7693,95799997.0
2007-06-29 06:54:00,0.76925,0.76925,0.76925,0.76925,23200001.0
2007-06-29 06:55:00,0.7693,0.7695,0.7693,0.7695,36799999.0
2007-06-29 06:56:00,0.7694,0.7695,0.7694,0.7694,217500001.0
2007-06-29 06:57:00,0.7694,0.7694,0.7693,0.7693,48800001.0
2007-06-29 06:58:00,0.7695,0.7695,0.7695,0.7695,7100000.0
2007-06-29 06:59:00,0.76897,0.76916,0.76897,0.76904,409000003.0
2007-06-29 07:00:00,0.7694,0.7694,0.7694,0.7694,105600001.0
2007-06-29 07:01:00,0.7694,0.7694,0.7694,0.7694,108700000.0
2007-06-29 07:02:00,0.7694,0.7696,0.7694,0.7696,130200000.0
2007-06-29 07:03:00,0.7696,0.7696,0.7696,0.7696,78500000.0
2007-06-29 07:04:00,0.7696,0.7696,0.7696,0.7696,57900000.0
2007-06-29 07:05:00,0.7696,0.7696,0.7694,0.76955,554600006.0
2007-06-29 07:06:00,0.7696,0.7696,0.7696,0.7696,3200000.0
2007-06-29 07:07:00,0.7696,0.7696,0.7696,0.7696,52300000.0
2007-06-29 07:08:00,0.7695,0.7696,0.7695,0.7695,347900000.0
2007-06-29 07:09:00,0.76945,0.7698,0.76945,0.7698,484800004.0
2007-06-29 07:10:00,0.7698,0.7698,0.76945,0.76945,608100003.0
2007-06-29 07:11:00,0.7695,0.7695,0.76945,0.7695,190700002.0
2007-06-29 07:12:00,0.76945,0.7697,0.76945,0.76955,475200000.0
2007-06-29 07:13:00,0.76955,0.7699,0.76955,0.76985,844200005.0
2007-06-29 07:14:00,0.7699,0.7699,0.7697,0.7697,225000004.0
2007-06-29 07:15:00,0.7697,0.76975,0.7696,0.7696,323600005.0
2007-06-29 07:16:00,0.7696,0.7696,0.7696,0.7696,107600001.0
2007-06-29 07:17:00,0.7697,0.7697,0.76955,0.7697,96899999.0
2007-06-29 07:18:00,0.7696,0.76975,0.7696,0.7697,304100002.0
2007-06-29 07:19:00,0.7697,0.7699,0.7697,0.76975,810499999.0
2007-06-29 07:20:00,0.7698,0.77,0.7698,0.77,472200003.0
2007-06-29 07:21:00,0.77,0.77,0.7699,0.77,190700000.0
2007-06-29 07:22:00,0.77,0.7702,0.7699,0.7699,740000002.0
2007-06-29 07:23:00,0.77,0.7702,0.77,0.7701,485299995.0
2007-06-29 07:24:00,0.7701,0.7702,0.7699,0.77,981300006.0
2007-06-29 07:25:00,0.77,0.7701,0.7698,0.77,791199999.0
2007-06-29 07:26:00,0.7699,0.76995,0.7697,0.76995,641099993.0
2007-06-29 07:27:00,0.77,0.77,0.7696,0.76965,329800000.0
2007-06-29 07:28:00,0.7697,0.7698,0.7696,0.7696,752999987.0
2007-06-29 07:29:00,0.7696,0.7698,0.7695,0.7695,364800000.0
2007-06-29 07:30:00,0.7695,0.7696,0.7693,0.7693,825200000.0
2007-06-29 07:31:00,0.7693,0.7695,0.7693,0.7695,792599999.0
2007-06-29 07:32:00,0.7695,0.7695,0.769,0.76945,1230400002.0
2007-06-29 07:33:00,0.76945,0.76945,0.7693,0.76945,97600000.0
2007-06-29 07:34:00,0.7695,0.7695,0.7693,0.76945,69000000.0
2007-06-29 07:35:00,0.7693,0.7698,0.7693,0.7694,1239699997.0
2007-06-29 07:36:00,0.7694,0.76965,0.7694,0.76965,182899999.0
2007-06-29 07:37:00,0.76965,0.7698,0.7695,0.7696,751800002.0
2007-06-29 07:38:00,0.76965,0.7698,0.76955,0.7697,177500001.0
2007-06-29 07:39:00,0.76975,0.7699,0.7696,0.7699,1227600002.0
2007-06-29 07:40:00,0.7699,0.7703,0.7698,0.7703,1172199994.0
2007-06-29 07:41:00,0.7703,0.7703,0.77,0.7701,508300000.0
2007-06-29 07:42:00,0.7701,0.7702,0.77,0.77,450599996.0
2007-06-29 07:43:00,0.77,0.77,0.76995,0.76995,308600001.0
2007-06-29 07:44:00,0.77,0.77005,0.7697,0.7698,976999996.0
2007-06-29 07:45:00,0.7698,0.76995,0.76965,0.7698,392000006.0
2007-06-29 07:46:00,0.7699,0.76995,0.76965,0.7699,578000002.0
2007-06-29 07:47:00,0.77,0.7701,0.7696,0.7698,1569199997.0
2007-06-29 07:48:00,0.7698,0.77,0.7698,0.7699,289600003.0
2007-06-29 07:49:00,0.7699,0.7701,0.7699,0.7701,96200001.0
2007-06-29 07:50:00,0.77,0.77,0.76975,0.7699,670600004.0
2007-06-29 07:51:00,0.7698,0.7699,0.7696,0.7696,619999998.0
2007-06-29 07:52:00,0.7696,0.76985,0.7696,0.7698,762799998.0
2007-06-29 07:53:00,0.7698,0.7698,0.7696,0.7697,231899999.0
2007-06-29 07:54:00,0.7698,0.7698,0.76955,0.7697,353800002.0
2007-06-29 07:55:00,0.7697,0.7697,0.76965,0.76965,74400000.0
2007-06-29 07:56:00,0.7697,0.7698,0.7697,0.7697,141100001.0
2007-06-29 07:57:00,0.76975,0.7698,0.76955,0.76955,240300000.0
2007-06-29 07:58:00,0.7696,0.7698,0.76955,0.7698,116600000.0
2007-06-29 07:59:00,0.76975,0.76975,0.76955,0.76965,290700001.0
2007-06-29 08:00:00,0.76965,0.76975,0.76945,0.7697,817400002.0
2007-06-29 08:01:00,0.7697,0.7697,0.76945,0.7696,547199997.0
2007-06-29 08:02:00,0.7696,0.76975,0.7695,0.76965,559600003.0
2007-06-29 08:03:00,0.76965,0.7697,0.7694,0.7695,828299997.0
2007-06-29 08:04:00,0.76955,0.76965,0.76935,0.7694,1030499999.0
2007-06-29 08:05:00,0.7694,0.7697,0.76935,0.7695,731499991.0
2007-06-29 08:06:00,0.7695,0.7695,0.7695,0.7695,46199999.0
2007-06-29 08:07:00,0.7696,0.7697,0.76955,0.7697,302499999.0
2007-06-29 08:08:00,0.76975,0.7699,0.7696,0.7698,1041100000.0
2007-06-29 08:09:00,0.7698,0.7698,0.7696,0.7696,198499997.0
2007-06-29 08:10:00,0.7696,0.7697,0.7695,0.7695,491400003.0
2007-06-29 08:11:00,0.76965,0.7697,0.7695,0.76965,486799996.0
2007-06-29 08:12:00,0.76965,0.76975,0.7696,0.7697,853400000.0
2007-06-29 08:13:00,0.7696,0.7699,0.7696,0.76965,497600001.0
2007-06-29 08:14:00,0.7697,0.7698,0.76955,0.7697,421799995.0
2007-06-29 08:15:00,0.76936,0.76973,0.7693,0.76947,296999997.0
2007-06-29 08:16:00,0.7697,0.7699,0.7697,0.7699,74499999.0
2007-06-29 08:17:00,0.76985,0.76985,0.7696,0.7697,495100003.0
2007-06-29 08:18:00,0.7697,0.76975,0.7696,0.7697,242500002.0
2007-06-29 08:19:00,0.7697,0.7697,0.7694,0.76945,846599998.0
2007-06-29 08:20:00,0.76945,0.76975,0.76945,0.76975,716099996.0
2007-06-29 08:21:00,0.76975,0.76985,0.7695,0.7695,500699999.0
2007-06-29 08:22:00,0.7696,0.7696,0.7695,0.7696,337200003.0
2007-06-29 08:23:00,0.7696,0.7696,0.76925,0.7695,729000000.0
2007-06-29 08:24:00,0.7695,0.7695,0.76935,0.76935,118499998.0
2007-06-29 08:25:00,0.7694,0.7694,0.7693,0.7693,271500005.0
2007-06-29 08:26:00,0.76945,0.7697,0.76935,0.7695,1212300000.0
2007-06-29 08:27:00,0.7695,0.7696,0.7695,0.76955,172099998.0
2007-06-29 08:28:00,0.76955,0.7697,0.76955,0.7697,869699996.0
2007-06-29 08:29:00,0.7697,0.76975,0.7696,0.76975,502400002.0
2007-06-29 08:30:00,0.7697,0.76975,0.7696,0.7696,195800001.0
2007-06-29 08:31:00,0.7696,0.7697,0.7696,0.76965,115900000.0
2007-06-29 08:32:00,0.7697,0.7697,0.76965,0.76965,310099999.0
2007-06-29 08:33:00,0.7697,0.7699,0.7697,0.76985,264299998.0
2007-06-29 08:34:00,0.7698,0.77,0.7698,0.76995,650200003.0
2007-06-29 08:35:00,0.77,0.7703,0.7699,0.7702,1093099998.0
2007-06-29 08:36:00,0.7702,0.7704,0.7701,0.7703,1949399999.0
2007-06-29 08:37:00,0.7703,0.7708,0.77025,0.7707,1862799986.0
2007-06-29 08:38:00,0.7709,0.7709,0.7707,0.7707,1992600002.0
2007-06-29 08:39:00,0.7705,0.7711,0.7705,0.771,1992600002.0
2007-06-29 08:40:00,0.7711,0.7713,0.7709,0.7711,996800003.0
2007-06-29 08:41:00,0.7709,0.7711,0.7707,0.7707,996800003.0
2007-06-29 08:42:00,0.7706,0.7709,0.7706,0.7709,996800003.0
2007-06-29 08:43:00,0.7708,0.7708,0.7705,0.7706,996800003.0
2007-06-29 08:44:00,0.7706,0.7707,0.7706,0.7706,247999997.0
2007-06-29 08:45:00,0.7704,0.7704,0.7698,0.7698,1625199992.0
2007-06-29 08:46:00,0.7696,0.7702,0.7695,0.7701,1625199992.0
2007-06-29 08:47:00,0.7701,0.7702,0.7701,0.7702,233099998.0
2007-06-29 08:48:00,0.7702,0.7706,0.7702,0.7705,434900000.0
2007-06-29 08:49:00,0.77045,0.77045,0.7702,0.7703,196700000.0
2007-06-29 08:50:00,0.7702,0.7705,0.7702,0.7704,1370999992.0
2007-06-29 08:51:00,0.7704,0.7706,0.7703,0.7706,671999992.0
2007-06-29 08:52:00,0.7705,0.7707,0.7705,0.7706,671999992.0
2007-06-29 08:53:00,0.7706,0.7707,0.77025,0.7706,1910799989.0
2007-06-29 08:54:00,0.7706,0.7707,0.7705,0.7707,1224199995.0
2007-06-29 08:55:00,0.7707,0.7707,0.7705,0.77065,129600000.0
2007-06-29 08:56:00,0.7707,0.77085,0.7706,0.77085,1028099999.0
2007-06-29 08:57:00,0.7709,0.7714,0.7709,0.7713,1935299996.0
2007-06-29 08:58:00,0.7714,0.7716,0.7711,0.7716,1935299996.0
2007-06-29 08:59:00,0.7715,0.7716,0.7713,0.7714,1935299996.0
2007-06-29 09:00:00,0.7714,0.7716,0.7713,0.7713,2002399994.0
2007-06-29 09:01:00,0.7713,0.7714,0.7712,0.7714,1045499989.0
2007-06-29 09:02:00,0.7714,0.7714,0.7712,0.7712,682499997.0
2007-06-29 09:03:00,0.7712,0.7714,0.7712,0.7714,826599995.0
2007-06-29 09:04:00,0.7714,0.7715,0.7712,0.7715,1619099999.0
2007-06-29 09:05:00,0.7713,0.7714,0.7711,0.7711,1547100010.0
2007-06-29 09:06:00,0.771,0.7711,0.7707,0.7711,1547100010.0
2007-06-29 09:07:00,0.771,0.7711,0.7709,0.7711,480799997.0
2007-06-29 09:08:00,0.7711,0.7714,0.771,0.7712,997999994.0
2007-06-29 09:09:00,0.7712,0.7714,0.7708,0.7709,1233499991.0
2007-06-29 09:10:00,0.7709,0.771,0.7708,0.771,550600003.0
2007-06-29 09:11:00,0.771,0.7712,0.77095,0.7711,443199996.0
2007-06-29 09:12:00,0.7709,0.77125,0.7709,0.77115,1030699995.0
2007-06-29 09:13:00,0.7712,0.7712,0.77095,0.77105,241899996.0
2007-06-29 09:14:00,0.77105,0.77105,0.7707,0.7708,720800001.0
2007-06-29 09:15:00,0.77075,0.7709,0.77065,0.7707,1130699999.0
2007-06-29 09:16:00,0.7707,0.77085,0.7707,0.7707,239999997.0
2007-06-29 09:17:00,0.7707,0.7708,0.7704,0.77065,1559099998.0
2007-06-29 09:18:00,0.7707,0.7707,0.7701,0.7703,1877700008.0
2007-06-29 09:19:00,0.7702,0.7703,0.7701,0.7701,969899998.0
2007-06-29 09:20:00,0.7702,0.7703,0.76985,0.7699,1192999992.0
2007-06-29 09:21:00,0.76985,0.7703,0.7697,0.76995,1237500003.0
2007-06-29 09:22:00,0.77,0.7702,0.7697,0.7701,1932400000.0
2007-06-29 09:23:00,0.7701,0.7703,0.77005,0.7702,409099999.0
2007-06-29 09:24:00,0.77015,0.77025,0.76995,0.7701,876099993.0
2007-06-29 09:25:00,0.7701,0.7702,0.7701,0.7702,224299994.0
2007-06-29 09:26:00,0.7702,0.7705,0.7701,0.7705,1018300001.0
2007-06-29 09:27:00,0.7706,0.7709,0.7706,0.7709,243400000.0
2007-06-29 09:28:00,0.7709,0.771,0.7708,0.7709,243400000.0
2007-06-29 09:29:00,0.7709,0.771,0.77065,0.7707,911400005.0
2007-06-29 09:30:00,0.7707,0.7708,0.7707,0.7708,444700001.0
2007-06-29 09:31:00,0.7708,0.7708,0.7704,0.7708,1861800014.0
2007-06-29 09:32:00,0.7708,0.7709,0.7706,0.77065,581400001.0
2007-06-29 09:33:00,0.7707,0.771,0.7706,0.7707,2072199994.0
2007-06-29 09:34:00,0.7707,0.7709,0.77055,0.7707,1257199991.0
2007-06-29 09:35:00,0.7708,0.7709,0.7707,0.7709,544800000.0
2007-06-29 09:36:00,0.7709,0.7709,0.77085,0.7709,226300004.0
2007-06-29 09:37:00,0.7709,0.7709,0.7707,0.77085,646299997.0
2007-06-29 09:38:00,0.77085,0.7711,0.77085,0.7709,572199992.0
2007-06-29 09:39:00,0.771,0.771,0.77095,0.771,27000000.0
2007-06-29 09:40:00,0.771,0.7711,0.77085,0.7711,489999992.0
2007-06-29 09:41:00,0.77095,0.7715,0.77095,0.7715,1943499998.0
2007-06-29 09:42:00,0.7716,0.772,0.7714,0.7718,1092400000.0
2007-06-29 09:43:00,0.7716,0.7718,0.77145,0.7715,1092400000.0
2007-06-29 09:44:00,0.77145,0.7717,0.77135,0.7715,761800000.0
2007-06-29 09:45:00,0.7715,0.7716,0.7714,0.7715,363100004.0
2007-06-29 09:46:00,0.77155,0.7718,0.7715,0.7718,1691200001.0
2007-06-29 09:47:00,0.7718,0.7718,0.77165,0.7717,379599999.0
2007-06-29 09:48:00,0.77165,0.7717,0.7715,0.7716,1068400007.0
2007-06-29 09:49:00,0.7714,0.7714,0.7707,0.7711,1841199990.0
2007-06-29 09:50:00,0.7707,0.7713,0.7706,0.7711,1841199990.0
2007-06-29 09:51:00,0.7711,0.77135,0.7711,0.7711,914700004.0
2007-06-29 09:52:00,0.7711,0.7711,0.7707,0.77075,1046699992.0
2007-06-29 09:53:00,0.77095,0.77095,0.7707,0.77095,1692699983.0
2007-06-29 09:54:00,0.7708,0.771,0.7708,0.7709,558600000.0
2007-06-29 09:55:00,0.7709,0.77125,0.77065,0.7711,1707900010.0
2007-06-29 09:56:00,0.7711,0.7715,0.7711,0.7715,609800005.0
2007-06-29 09:57:00,0.7715,0.77165,0.7714,0.77165,1539799987.0
2007-06-29 09:58:00,0.7716,0.772,0.7716,0.7719,1142500002.0
2007-06-29 09:59:00,0.7718,0.7724,0.7718,0.7723,1330599993.0
2007-06-29 10:00:00,0.7723,0.7724,0.772,0.7723,1330599993.0
2007-06-29 10:01:00,0.7721,0.7725,0.7721,0.7721,2098800000.0
2007-06-29 10:02:00,0.772,0.7722,0.7719,0.7722,2098800000.0
2007-06-29 10:03:00,0.77215,0.77215,0.772,0.7721,1029099998.0
2007-06-29 10:04:00,0.7721,0.7723,0.7719,0.7723,1907700005.0
2007-06-29 10:05:00,0.77225,0.7724,0.77205,0.7724,1188700003.0
2007-06-29 10:06:00,0.7724,0.7729,0.7723,0.7725,1414800002.0
2007-06-29 10:07:00,0.7724,0.7725,0.77205,0.7722,1414800002.0
2007-06-29 10:08:00,0.7721,0.7723,0.772,0.7722,1612000003.0
2007-06-29 10:09:00,0.7722,0.7724,0.77215,0.7722,1224199991.0
2007-06-29 10:10:00,0.77215,0.7725,0.77215,0.7722,1317500010.0
2007-06-29 10:11:00,0.7722,0.77235,0.7722,0.7722,313299995.0
2007-06-29 10:12:00,0.7722,0.7723,0.7721,0.77225,147600002.0
2007-06-29 10:13:00,0.7723,0.7723,0.7722,0.7722,171699995.0
2007-06-29 10:14:00,0.7722,0.7722,0.77195,0.77215,571900000.0
2007-06-29 10:15:00,0.77215,0.7722,0.7719,0.772,925500005.0
2007-06-29 10:16:00,0.772,0.77225,0.7719,0.77225,851600003.0
2007-06-29 10:17:00,0.77225,0.77225,0.77225,0.77225,500000.0
2007-06-29 10:18:00,0.77225,0.77225,0.7721,0.7721,41700000.0
2007-06-29 10:19:00,0.77205,0.77235,0.77195,0.7721,309900000.0
2007-06-29 10:20:00,0.7722,0.7724,0.7722,0.7724,226299997.0
2007-06-29 10:21:00,0.7724,0.7724,0.77205,0.7721,192199997.0
2007-06-29 10:22:00,0.7721,0.7723,0.7721,0.77225,157800003.0
2007-06-29 10:23:00,0.7723,0.7723,0.7723,0.7723,31200000.0
2007-06-29 10:24:00,0.7723,0.7723,0.7723,0.7723,8000000.0
2007-06-29 10:25:00,0.7723,0.7723,0.77225,0.7723,231500002.0
2007-06-29 10:26:00,0.77225,0.7723,0.77225,0.7723,247500000.0
2007-06-29 10:27:00,0.7723,0.7723,0.7723,0.7723,198300000.0
2007-06-29 10:28:00,0.7723,0.7723,0.7719,0.77215,1155499994.0
2007-06-29 10:29:00,0.7722,0.7722,0.7721,0.7721,318799998.0
2007-06-29 10:30:00,0.7721,0.7722,0.7721,0.7722,116600000.0
2007-06-29 10:31:00,0.7722,0.7722,0.7719,0.77215,1258999990.0
2007-06-29 10:32:00,0.77215,0.7722,0.77205,0.7721,207199998.0
2007-06-29 10:33:00,0.7721,0.7723,0.77195,0.77215,916100009.0
2007-06-29 10:34:00,0.7722,0.7722,0.77195,0.77205,435899998.0
2007-06-29 10:35:00,0.7721,0.77215,0.7719,0.77215,378600004.0
2007-06-29 10:36:00,0.7721,0.7724,0.7721,0.7724,354699997.0
2007-06-29 10:37:00,0.77235,0.7724,0.77225,0.77225,143600001.0
2007-06-29 10:38:00,0.7723,0.7724,0.7719,0.772,1068300000.0
2007-06-29 10:39:00,0.772,0.7721,0.7717,0.7719,1583799994.0
2007-06-29 10:40:00,0.7719,0.7721,0.7719,0.7721,580700004.0
2007-06-29 10:41:00,0.7721,0.7721,0.77205,0.7721,253499999.0
2007-06-29 10:42:00,0.7721,0.7722,0.7721,0.7722,192799994.0
2007-06-29 10:43:00,0.7722,0.7722,0.77205,0.7722,684899998.0
2007-06-29 10:44:00,0.7721,0.7722,0.7721,0.7722,210000000.0
2007-06-29 10:45:00,0.7721,0.7722,0.7721,0.7722,662499997.0
2007-06-29 10:46:00,0.7722,0.7722,0.7721,0.7721,332500002.0
2007-06-29 10:47:00,0.7721,0.7722,0.7721,0.7722,1254499997.0
2007-06-29 10:48:00,0.7722,0.7722,0.77205,0.77205,1465499999.0
2007-06-29 10:49:00,0.77205,0.7722,0.77205,0.7722,553300004.0
2007-06-29 10:50:00,0.77215,0.7724,0.7721,0.7723,869100005.0
2007-06-29 10:51:00,0.77225,0.77225,0.7719,0.7719,644000000.0
2007-06-29 10:52:00,0.77185,0.7721,0.77185,0.77205,123499999.0
2007-06-29 10:53:00,0.77205,0.77205,0.77195,0.77205,92799999.0
2007-06-29 10:54:00,0.772,0.7721,0.7719,0.772,563500001.0
2007-06-29 10:55:00,0.772,0.77205,0.7719,0.7719,192700001.0
2007-06-29 10:56:00,0.772,0.772,0.7719,0.772,121699998.0
2007-06-29 10:57:00,0.7719,0.772,0.7719,0.772,253900005.0
2007-06-29 10:58:00,0.772,0.7721,0.77185,0.77195,845799997.0
2007-06-29 10:59:00,0.772,0.7724,0.77195,0.7724,1696700002.0
2007-06-29 11:00:00,0.77235,0.7724,0.7722,0.7723,835400001.0
2007-06-29 11:01:00,0.77225,0.7724,0.7721,0.7723,998599994.0
2007-06-29 11:02:00,0.7723,0.7723,0.77205,0.7721,222600000.0
2007-06-29 11:03:00,0.7721,0.7722,0.772,0.7722,641300001.0
2007-06-29 11:04:00,0.7723,0.7724,0.7723,0.7724,363800002.0
2007-06-29 11:05:00,0.7724,0.7724,0.7722,0.7722,369299998.0
2007-06-29 11:06:00,0.7722,0.7723,0.7721,0.7722,249300000.0
2007-06-29 11:07:00,0.7722,0.7722,0.7721,0.7721,113100001.0
2007-06-29 11:08:00,0.7721,0.7721,0.77205,0.77205,234999996.0
2007-06-29 11:09:00,0.7722,0.7723,0.77205,0.77205,887700000.0
2007-06-29 11:10:00,0.77205,0.7723,0.7719,0.7722,1043600012.0
2007-06-29 11:11:00,0.7722,0.7727,0.7721,0.7725,1314599989.0
2007-06-29 11:12:00,0.7725,0.7727,0.7725,0.7725,132600003.0
2007-06-29 11:13:00,0.7725,0.7726,0.7722,0.77245,607900002.0
2007-06-29 11:14:00,0.7725,0.7725,0.7725,0.7725,109100000.0
2007-06-29 11:15:00,0.7725,0.7725,0.77225,0.7723,192000001.0
2007-06-29 11:16:00,0.7723,0.7725,0.7723,0.7724,384400007.0
2007-06-29 11:17:00,0.7724,0.77245,0.7722,0.77225,327200003.0
2007-06-29 11:18:00,0.7724,0.77245,0.77225,0.7723,400300001.0
2007-06-29 11:19:00,0.7723,0.7724,0.77225,0.7724,367499997.0
2007-06-29 11:20:00,0.7724,0.7726,0.7723,0.7726,626000001.0
2007-06-29 11:21:00,0.7727,0.7729,0.7725,0.7727,1233000001.0
2007-06-29 11:22:00,0.7726,0.7727,0.7725,0.7726,1233000001.0
2007-06-29 11:23:00,0.7727,0.7727,0.7725,0.7727,719699999.0
2007-06-29 11:24:00,0.7727,0.7727,0.77245,0.7725,634700000.0
2007-06-29 11:25:00,0.7725,0.773,0.7725,0.7729,1494199990.0
2007-06-29 11:26:00,0.7729,0.7732,0.7729,0.7731,1033099994.0
2007-06-29 11:27:00,0.7729,0.7729,0.7728,0.77285,1033099994.0
2007-06-29 11:28:00,0.7732,0.7732,0.7731,0.7732,1145700004.0
2007-06-29 11:29:00,0.7732,0.7733,0.7731,0.7731,1145700004.0
2007-06-29 11:30:00,0.7731,0.7737,0.7731,0.7735,2124699991.0
2007-06-29 11:31:00,0.7735,0.7736,0.77325,0.77325,859999995.0
2007-06-29 11:32:00,0.77325,0.77345,0.77315,0.7733,2104699996.0
2007-06-29 11:33:00,0.7733,0.7733,0.77305,0.7733,749000001.0
2007-06-29 11:34:00,0.7733,0.7734,0.7733,0.7733,617699999.0
2007-06-29 11:35:00,0.7733,0.7735,0.77315,0.7734,1519099995.0
2007-06-29 11:36:00,0.7734,0.7734,0.7733,0.7733,478100000.0
2007-06-29 11:37:00,0.7733,0.7734,0.773,0.77315,1805600000.0
2007-06-29 11:38:00,0.773,0.7731,0.77295,0.77295,716899994.0
2007-06-29 11:39:00,0.773,0.7731,0.773,0.7731,483699994.0
2007-06-29 11:40:00,0.7731,0.7732,0.77275,0.77275,1357299997.0
2007-06-29 11:41:00,0.7729,0.773,0.7729,0.773,1604799993.0
2007-06-29 11:42:00,0.773,0.773,0.77275,0.77295,485200008.0
2007-06-29 11:43:00,0.773,0.773,0.77255,0.77265,992600009.0
2007-06-29 11:44:00,0.7727,0.7729,0.77265,0.77285,317400001.0
2007-06-29 11:45:00,0.7729,0.7729,0.7725,0.7725,1666299998.0
2007-06-29 11:46:00,0.7725,0.7726,0.77225,0.7724,918699998.0
2007-06-29 11:47:00,0.7724,0.7726,0.7723,0.7725,915599999.0
2007-06-29 11:48:00,0.7725,0.7725,0.7723,0.7725,166799998.0
2007-06-29 11:49:00,0.77245,0.7725,0.77215,0.7723,398600001.0
2007-06-29 11:50:00,0.77225,0.7724,0.77215,0.7724,856799996.0
2007-06-29 11:51:00,0.7724,0.7726,0.7724,0.7726,589499997.0
2007-06-29 11:52:00,0.7726,0.7726,0.7725,0.7726,373199997.0
2007-06-29 11:53:00,0.7726,0.7727,0.7725,0.7725,657300004.0
2007-06-29 11:54:00,0.7725,0.7727,0.7725,0.77265,241100001.0
2007-06-29 11:55:00,0.7727,0.7729,0.7726,0.7729,1413200006.0
2007-06-29 11:56:00,0.7729,0.7734,0.7729,0.7733,669000000.0
2007-06-29 11:57:00,0.7732,0.7732,0.7731,0.7732,376599998.0
2007-06-29 11:58:00,0.77315,0.7732,0.77315,0.77315,410599998.0
2007-06-29 11:59:00,0.77315,0.7732,0.7728,0.773,430699997.0
2007-06-29 12:00:00,0.773,0.773,0.773,0.773,104700000.0
2007-06-29 12:01:00,0.773,0.773,0.773,0.773,4000000.0
2007-06-29 12:02:00,0.773,0.773,0.7727,0.7729,709900002.0
2007-06-29 12:03:00,0.7729,0.7731,0.7729,0.7731,463600000.0
2007-06-29 12:04:00,0.7732,0.7733,0.7731,0.7732,977500001.0
2007-06-29 12:05:00,0.7732,0.7734,0.7731,0.7734,1085299996.0
2007-06-29 12:06:00,0.77335,0.7736,0.7733,0.7736,968100001.0
2007-06-29 12:07:00,0.7736,0.7737,0.7733,0.7736,738500006.0
2007-06-29 12:08:00,0.77355,0.77355,0.7733,0.7733,169500003.0
2007-06-29 12:09:00,0.7733,0.7733,0.773,0.773,344900000.0
2007-06-29 12:10:00,0.7731,0.7732,0.7729,0.77305,1303000005.0
2007-06-29 12:11:00,0.7731,0.7732,0.7731,0.7732,197999998.0
2007-06-29 12:12:00,0.7731,0.7732,0.77305,0.77305,344699997.0
2007-06-29 12:13:00,0.77305,0.7732,0.77275,0.7731,1964099998.0
2007-06-29 12:14:00,0.7731,0.7734,0.7731,0.77325,427899997.0
2007-06-29 12:15:00,0.7733,0.7734,0.7733,0.7734,424699993.0
2007-06-29 12:16:00,0.77335,0.77335,0.7729,0.7731,551599998.0
2007-06-29 12:17:00,0.7731,0.7733,0.7729,0.7732,633899998.0
2007-06-29 12:18:00,0.7732,0.7733,0.773,0.7733,1408100006.0
2007-06-29 12:19:00,0.7734,0.7734,0.7732,0.7734,422300002.0
2007-06-29 12:20:00,0.7733,0.7736,0.7733,0.7735,422300002.0
2007-06-29 12:21:00,0.7736,0.7736,0.7733,0.7735,704200003.0
2007-06-29 12:22:00,0.7735,0.7735,0.7734,0.77345,204500001.0
2007-06-29 12:23:00,0.77345,0.7735,0.7733,0.7734,562000004.0
2007-06-29 12:24:00,0.7734,0.7735,0.7734,0.7735,399999996.0
2007-06-29 12:25:00,0.7735,0.7735,0.7733,0.7733,482699997.0
2007-06-29 12:26:00,0.7733,0.7735,0.7733,0.7735,331500004.0
2007-06-29 12:27:00,0.7735,0.77375,0.7735,0.77365,369600000.0
2007-06-29 12:28:00,0.7737,0.7738,0.7736,0.7738,372999999.0
2007-06-29 12:29:00,0.7738,0.7738,0.77355,0.77365,478000003.0
2007-06-29 12:30:00,0.7737,0.7738,0.77325,0.77345,916499998.0
2007-06-29 12:31:00,0.7735,0.7736,0.77335,0.7736,854400007.0
2007-06-29 12:32:00,0.77355,0.7736,0.7733,0.7735,856099995.0
2007-06-29 12:33:00,0.77355,0.7736,0.77355,0.7736,26100000.0
2007-06-29 12:34:00,0.7736,0.7737,0.7736,0.7737,1505199997.0
2007-06-29 12:35:00,0.7737,0.7737,0.7735,0.7735,319500003.0
2007-06-29 12:36:00,0.77345,0.7735,0.77345,0.7735,206400001.0
2007-06-29 12:37:00,0.77345,0.7739,0.77345,0.7738,406299999.0
2007-06-29 12:38:00,0.7737,0.7738,0.7737,0.7737,169399998.0
2007-06-29 12:39:00,0.7737,0.7737,0.77365,0.77365,43200000.0
2007-06-29 12:40:00,0.7738,0.7738,0.7737,0.7737,91200000.0
2007-06-29 12:41:00,0.7737,0.7737,0.7737,0.7737,194800000.0
2007-06-29 12:42:00,0.7736,0.7737,0.7735,0.7735,324899995.0
2007-06-29 12:43:00,0.7735,0.7735,0.7734,0.7734,44700000.0
2007-06-29 12:44:00,0.7734,0.7735,0.7734,0.7735,144300000.0
2007-06-29 12:45:00,0.7735,0.7735,0.7728,0.773,1349899995.0
2007-06-29 12:46:00,0.773,0.7733,0.7727,0.7728,1676500008.0
2007-06-29 12:47:00,0.7728,0.77295,0.7727,0.7728,1000900001.0
2007-06-29 12:48:00,0.7729,0.77315,0.7728,0.77315,577199996.0
2007-06-29 12:49:00,0.773,0.7731,0.7727,0.7727,700300001.0
2007-06-29 12:50:00,0.7728,0.77295,0.77265,0.77265,692499999.0
2007-06-29 12:51:00,0.7727,0.77305,0.77255,0.7729,970800005.0
2007-06-29 12:52:00,0.7729,0.7732,0.7729,0.773,631999996.0
2007-06-29 12:53:00,0.773,0.7731,0.77295,0.773,400799995.0
2007-06-29 12:54:00,0.7731,0.7731,0.77295,0.77295,301499999.0
2007-06-29 12:55:00,0.77295,0.77295,0.77295,0.77295,33299999.0
2007-06-29 12:56:00,0.773,0.7731,0.773,0.7731,111900003.0
2007-06-29 12:57:00,0.773,0.7731,0.77265,0.77285,412100003.0
2007-06-29 12:58:00,0.7727,0.7727,0.7725,0.77265,638400000.0
2007-06-29 12:59:00,0.7727,0.7731,0.7726,0.7731,529300001.0
2007-06-29 13:00:00,0.773,0.7734,0.7729,0.7729,1158700002.0
2007-06-29 13:01:00,0.7729,0.773,0.77275,0.7728,541300001.0
2007-06-29 13:02:00,0.77295,0.7731,0.77285,0.77285,450199997.0
2007-06-29 13:03:00,0.773,0.7732,0.7729,0.773,713999997.0
2007-06-29 13:04:00,0.7729,0.7729,0.7726,0.7728,423600001.0
2007-06-29 13:05:00,0.7728,0.7728,0.77245,0.7727,1301500009.0
2007-06-29 13:06:00,0.7727,0.7727,0.7725,0.7725,466000000.0
2007-06-29 13:07:00,0.7726,0.7726,0.77225,0.7725,367799999.0
2007-06-29 13:08:00,0.7724,0.7725,0.77235,0.77245,402500005.0
2007-06-29 13:09:00,0.7725,0.77255,0.77215,0.7723,722100002.0
2007-06-29 13:10:00,0.7723,0.77235,0.772,0.7723,913099995.0
2007-06-29 13:11:00,0.7723,0.7725,0.772,0.7722,1296400009.0
2007-06-29 13:12:00,0.7723,0.7724,0.7723,0.7724,477699993.0
2007-06-29 13:13:00,0.7724,0.77265,0.7723,0.7726,915399998.0
2007-06-29 13:14:00,0.7726,0.77265,0.7724,0.7725,333199995.0
2007-06-29 13:15:00,0.7724,0.77245,0.7724,0.7724,275099997.0
2007-06-29 13:16:00,0.7724,0.7725,0.7722,0.7723,419700004.0
2007-06-29 13:17:00,0.7723,0.7726,0.77225,0.7726,328199998.0
2007-06-29 13:18:00,0.7726,0.7726,0.7725,0.7725,40700001.0
2007-06-29 13:19:00,0.7725,0.7725,0.7725,0.7725,24799999.0
2007-06-29 13:20:00,0.7725,0.7726,0.7725,0.7726,819199998.0
2007-06-29 13:21:00,0.7726,0.77265,0.7724,0.77245,185900001.0
2007-06-29 13:22:00,0.77245,0.7725,0.77245,0.77245,47200000.0
2007-06-29 13:23:00,0.77245,0.77245,0.77225,0.7724,182200001.0
2007-06-29 13:24:00,0.77245,0.77245,0.77245,0.77245,1600000.0
2007-06-29 13:25:00,0.77245,0.77245,0.77225,0.7723,66200000.0
2007-06-29 13:26:00,0.7724,0.7724,0.7723,0.7724,240600000.0
2007-06-29 13:27:00,0.7724,0.7724,0.7723,0.7724,55700000.0
2007-06-29 13:28:00,0.7724,0.7724,0.7723,0.7724,160400002.0
2007-06-29 13:29:00,0.7724,0.77245,0.77225,0.7723,939399996.0
2007-06-29 13:30:00,0.7723,0.7724,0.7721,0.77235,787100001.0
2007-06-29 13:31:00,0.77235,0.7724,0.7723,0.7723,290600002.0
2007-06-29 13:32:00,0.7723,0.7724,0.7723,0.7724,450200000.0
2007-06-29 13:33:00,0.7724,0.7724,0.7722,0.77225,494400001.0
2007-06-29 13:34:00,0.77225,0.7723,0.77215,0.7723,253500000.0
2007-06-29 13:35:00,0.7723,0.7723,0.7722,0.7722,161599999.0
2007-06-29 13:36:00,0.7722,0.7722,0.77185,0.772,737700006.0
2007-06-29 13:37:00,0.772,0.7722,0.7718,0.7721,694699999.0
2007-06-29 13:38:00,0.7721,0.7723,0.772,0.77225,387299997.0
2007-06-29 13:39:00,0.7723,0.7723,0.7721,0.7721,98999998.0
2007-06-29 13:40:00,0.7721,0.7723,0.7721,0.77225,295999996.0
2007-06-29 13:41:00,0.7722,0.77225,0.7721,0.7721,172300001.0
2007-06-29 13:42:00,0.77225,0.77225,0.77225,0.77225,12000000.0
2007-06-29 13:43:00,0.7722,0.7723,0.7721,0.77215,377600003.0
2007-06-29 13:44:00,0.7722,0.7722,0.77215,0.7722,65100000.0
2007-06-29 13:45:00,0.7722,0.7722,0.7722,0.7722,73200001.0
2007-06-29 13:46:00,0.77215,0.7722,0.77215,0.7722,61600003.0
2007-06-29 13:47:00,0.77192,0.77207,0.77181,0.77183,142099998.0
2007-06-29 13:48:00,0.7722,0.77235,0.7722,0.77235,37200001.0
2007-06-29 13:49:00,0.7723,0.7723,0.7722,0.77225,237000002.0
2007-06-29 13:50:00,0.77225,0.77245,0.77225,0.7723,240400001.0
2007-06-29 13:51:00,0.7723,0.7724,0.7723,0.7723,164700000.0
2007-06-29 13:52:00,0.7723,0.7723,0.77225,0.7723,698600002.0
2007-06-29 13:53:00,0.7723,0.7724,0.7723,0.7724,47600001.0
2007-06-29 13:54:00,0.7724,0.7724,0.77225,0.77225,172700001.0
2007-06-29 13:55:00,0.7723,0.7724,0.7723,0.7724,182200000.0
2007-06-29 13:56:00,0.7724,0.7724,0.7723,0.7723,720500003.0
2007-06-29 13:57:00,0.7723,0.77245,0.7723,0.7723,242400003.0
2007-06-29 13:58:00,0.7723,0.7723,0.7723,0.7723,23600000.0
2007-06-29 13:59:00,0.7723,0.7723,0.772,0.7721,1374400007.0
2007-06-29 14:00:00,0.7721,0.77225,0.77205,0.7722,719700002.0
2007-06-29 14:01:00,0.77215,0.7722,0.7721,0.7722,551600001.0
2007-06-29 14:02:00,0.7722,0.7722,0.77215,0.77215,379300000.0
2007-06-29 14:03:00,0.7722,0.7722,0.77215,0.7722,189900002.0
2007-06-29 14:04:00,0.7721,0.7721,0.7718,0.7721,321600001.0
2007-06-29 14:05:00,0.772,0.7722,0.77195,0.7721,695999997.0
2007-06-29 14:06:00,0.7721,0.7721,0.77175,0.7718,685800001.0
2007-06-29 14:07:00,0.7718,0.7721,0.7716,0.7719,1598600002.0
2007-06-29 14:08:00,0.7719,0.772,0.7717,0.7717,782599997.0
2007-06-29 14:09:00,0.7717,0.7717,0.77145,0.7716,1132399998.0
2007-06-29 14:10:00,0.7717,0.7717,0.77155,0.7717,508399996.0
2007-06-29 14:11:00,0.7717,0.7717,0.77115,0.7713,1903600002.0
2007-06-29 14:12:00,0.7713,0.7713,0.771,0.7712,1072100000.0
2007-06-29 14:13:00,0.7713,0.7714,0.7711,0.7713,2099300000.0
2007-06-29 14:14:00,0.7713,0.7717,0.7711,0.7714,2099300000.0
2007-06-29 14:15:00,0.7714,0.7717,0.7713,0.7716,1731699994.0
2007-06-29 14:16:00,0.7716,0.7717,0.7715,0.7716,623400007.0
2007-06-29 14:17:00,0.7717,0.77215,0.7717,0.772,688999995.0
2007-06-29 14:18:00,0.772,0.772,0.7716,0.7718,1025700005.0
2007-06-29 14:19:00,0.77185,0.7721,0.7718,0.7718,687000005.0
2007-06-29 14:20:00,0.7719,0.7719,0.7718,0.7719,262699998.0
2007-06-29 14:21:00,0.7719,0.77225,0.7719,0.7722,1488699995.0
2007-06-29 14:22:00,0.7722,0.7722,0.7722,0.7722,46800000.0
2007-06-29 14:23:00,0.7722,0.7722,0.772,0.7721,187300002.0
2007-06-29 14:24:00,0.7721,0.7721,0.7719,0.772,601800012.0
2007-06-29 14:25:00,0.7719,0.7719,0.77155,0.77175,1177600003.0
2007-06-29 14:26:00,0.7718,0.7718,0.7717,0.7718,183300000.0
2007-06-29 14:27:00,0.7717,0.7718,0.7716,0.7716,207300000.0
2007-06-29 14:28:00,0.7716,0.7717,0.7714,0.7714,215400000.0
2007-06-29 14:29:00,0.7715,0.77165,0.7715,0.7715,130400001.0
2007-06-29 14:30:00,0.7715,0.7722,0.7715,0.7722,500700000.0
2007-06-29 14:31:00,0.77215,0.7727,0.77215,0.7724,1035999996.0
2007-06-29 14:32:00,0.77235,0.7725,0.7723,0.7723,364699998.0
2007-06-29 14:33:00,0.7723,0.7723,0.7721,0.7721,1033399987.0
2007-06-29 14:34:00,0.77205,0.7722,0.772,0.7722,276200004.0
2007-06-29 14:35:00,0.77215,0.7722,0.7721,0.7721,152700002.0
2007-06-29 14:36:00,0.7721,0.7721,0.77195,0.772,802800002.0
2007-06-29 14:37:00,0.772,0.7724,0.772,0.77225,551500003.0
2007-06-29 14:38:00,0.7723,0.77255,0.7722,0.77255,906800009.0
2007-06-29 14:39:00,0.77255,0.7727,0.772,0.7722,1052100012.0
2007-06-29 14:40:00,0.7722,0.7722,0.7717,0.7719,1316000002.0
2007-06-29 14:41:00,0.7719,0.7719,0.7716,0.7717,1279799995.0
2007-06-29 14:42:00,0.7717,0.7718,0.7715,0.7716,886700004.0
2007-06-29 14:43:00,0.7716,0.7716,0.77145,0.77145,209999996.0
2007-06-29 14:44:00,0.7715,0.7717,0.7715,0.7717,38099999.0
2007-06-29 14:45:00,0.7717,0.7717,0.77135,0.7715,485700002.0
2007-06-29 14:46:00,0.77145,0.77175,0.7714,0.77155,471600000.0
2007-06-29 14:47:00,0.77145,0.7717,0.77145,0.7715,1109900003.0
2007-06-29 14:48:00,0.7715,0.7718,0.7715,0.7717,629799992.0
2007-06-29 14:49:00,0.7717,0.77205,0.7715,0.7716,1282500005.0
2007-06-29 14:50:00,0.7716,0.7717,0.7714,0.7716,993300000.0
2007-06-29 14:51:00,0.7716,0.7717,0.7714,0.7716,580099998.0
2007-06-29 14:52:00,0.7716,0.7716,0.77145,0.7716,233200001.0
2007-06-29 14:53:00,0.77137,0.77169,0.77082,0.77152,1153700012.0
2007-06-29 14:54:00,0.7716,0.7718,0.7715,0.7717,484599994.0
2007-06-29 14:55:00,0.7717,0.7723,0.7717,0.77215,848100002.0
2007-06-29 14:56:00,0.77215,0.7722,0.7721,0.7721,65799998.0
2007-06-29 14:57:00,0.7722,0.77255,0.7722,0.7723,515599999.0
2007-06-29 14:58:00,0.7725,0.7727,0.77235,0.7725,219899999.0
2007-06-29 14:59:00,0.7726,0.7729,0.7725,0.7729,605399994.0
2007-06-29 15:00:00,0.7729,0.773,0.7728,0.773,764100007.0
2007-06-29 15:01:00,0.773,0.7733,0.773,0.77315,1425800007.0
2007-06-29 15:02:00,0.77315,0.77315,0.773,0.7731,263800002.0
2007-06-29 15:03:00,0.7731,0.7731,0.7727,0.7727,209899999.0
2007-06-29 15:04:00,0.7727,0.7733,0.7727,0.7733,410599997.0
2007-06-29 15:05:00,0.7733,0.7735,0.7732,0.7732,562300002.0
2007-06-29 15:06:00,0.7732,0.7732,0.77275,0.77275,592700003.0
2007-06-29 15:07:00,0.77275,0.77285,0.77255,0.7726,817599999.0
2007-06-29 15:08:00,0.7726,0.7727,0.77215,0.77235,1332900003.0
2007-06-29 15:09:00,0.7726,0.7728,0.7723,0.77255,1061500002.0
2007-06-29 15:10:00,0.7726,0.7726,0.77225,0.77235,343300001.0
2007-06-29 15:11:00,0.7724,0.7724,0.77215,0.77215,1105700002.0
2007-06-29 15:12:00,0.7722,0.7724,0.7721,0.7721,463600006.0
2007-06-29 15:13:00,0.7721,0.7726,0.772,0.77255,1038300009.0
2007-06-29 15:14:00,0.77255,0.7728,0.7723,0.77235,1762899991.0
2007-06-29 15:15:00,0.77235,0.7724,0.7722,0.7722,690500005.0
2007-06-29 15:16:00,0.77235,0.7724,0.7723,0.7723,222300001.0
2007-06-29 15:17:00,0.7723,0.77275,0.7722,0.77275,1140800010.0
2007-06-29 15:18:00,0.7727,0.773,0.7727,0.7728,290600000.0
2007-06-29 15:19:00,0.7728,0.7728,0.7726,0.7726,130100000.0
2007-06-29 15:20:00,0.7726,0.7728,0.77245,0.7727,936200000.0
2007-06-29 15:21:00,0.7727,0.7728,0.7727,0.7728,124200001.0
2007-06-29 15:22:00,0.7727,0.7727,0.7727,0.7727,96399997.0
2007-06-29 15:23:00,0.7727,0.7729,0.7727,0.7729,125099999.0
2007-06-29 15:24:00,0.7729,0.7729,0.77285,0.77285,8800000.0
2007-06-29 15:25:00,0.77285,0.77285,0.7727,0.7727,264799999.0
2007-06-29 15:26:00,0.7727,0.7727,0.77265,0.77265,303100003.0
2007-06-29 15:27:00,0.7727,0.7729,0.7727,0.7729,995700006.0
2007-06-29 15:28:00,0.7729,0.7729,0.77265,0.7727,477400004.0
2007-06-29 15:29:00,0.7728,0.7729,0.7727,0.7728,242099997.0
2007-06-29 15:30:00,0.7728,0.7728,0.77265,0.7727,628599998.0
2007-06-29 15:31:00,0.7727,0.773,0.7727,0.773,679899997.0
2007-06-29 15:32:00,0.773,0.773,0.773,0.773,4800000.0
2007-06-29 15:33:00,0.773,0.773,0.7729,0.7729,154299998.0
2007-06-29 15:34:00,0.7728,0.7728,0.7727,0.7727,307200001.0
2007-06-29 15:35:00,0.7727,0.7727,0.7727,0.7727,392800009.0
2007-06-29 15:36:00,0.7727,0.7728,0.7727,0.7727,474300004.0
2007-06-29 15:37:00,0.7727,0.7728,0.7727,0.7727,599400006.0
2007-06-29 15:38:00,0.7727,0.7727,0.77265,0.7727,304800004.0
2007-06-29 15:39:00,0.77265,0.7727,0.77265,0.7727,332000000.0
2007-06-29 15:40:00,0.7727,0.7727,0.77265,0.7727,168000000.0
2007-06-29 15:41:00,0.7727,0.7727,0.7727,0.7727,588400003.0
2007-06-29 15:42:00,0.7727,0.7727,0.77255,0.7727,577300000.0
2007-06-29 15:43:00,0.7726,0.7726,0.7722,0.7723,299199999.0
2007-06-29 15:44:00,0.77225,0.7723,0.7722,0.7723,222999993.0
2007-06-29 15:45:00,0.7723,0.7726,0.7723,0.7726,627400003.0
2007-06-29 15:46:00,0.77255,0.7726,0.77255,0.77255,22000000.0
2007-06-29 15:47:00,0.7727,0.7729,0.7727,0.7727,618000000.0
2007-06-29 15:48:00,0.7727,0.7731,0.7727,0.7728,1218900002.0
2007-06-29 15:49:00,0.7728,0.7731,0.77275,0.7731,636400001.0
2007-06-29 15:50:00,0.7731,0.77325,0.77275,0.77275,1756100016.0
2007-06-29 15:51:00,0.77275,0.773,0.77275,0.77295,1208799995.0
2007-06-29 15:52:00,0.77295,0.773,0.7725,0.7728,1425000003.0
2007-06-29 15:53:00,0.7728,0.7728,0.7726,0.7726,281800002.0
2007-06-29 15:54:00,0.7725,0.7727,0.7725,0.7727,827900009.0
2007-06-29 15:55:00,0.77265,0.7727,0.7724,0.7725,827900009.0
2007-06-29 15:56:00,0.7725,0.7725,0.77205,0.7723,1419399995.0
2007-06-29 15:57:00,0.7722,0.7726,0.7721,0.77235,1128100003.0
2007-06-29 15:58:00,0.7724,0.7724,0.772,0.7722,903300005.0
2007-06-29 15:59:00,0.7722,0.7725,0.7721,0.7721,467399998.0
2007-06-29 16:00:00,0.772,0.7723,0.772,0.7723,1318899985.0
2007-06-29 16:01:00,0.772,0.7725,0.772,0.7721,1293900004.0
2007-06-29 16:02:00,0.7721,0.7722,0.7719,0.7721,1293900004.0
2007-06-29 16:03:00,0.7721,0.7722,0.7719,0.77215,2143299993.0
2007-06-29 16:04:00,0.77215,0.7722,0.772,0.77215,170200000.0
2007-06-29 16:05:00,0.77215,0.7723,0.77205,0.7721,890200000.0
2007-06-29 16:06:00,0.7722,0.77275,0.7722,0.77275,648300003.0
2007-06-29 16:07:00,0.77275,0.7732,0.77275,0.7732,660800002.0
2007-06-29 16:08:00,0.7732,0.7734,0.7732,0.7734,1727699998.0
2007-06-29 16:09:00,0.7734,0.7736,0.773,0.773,1727699998.0
2007-06-29 16:10:00,0.773,0.7731,0.773,0.7731,468599998.0
2007-06-29 16:11:00,0.7731,0.7733,0.7731,0.7732,1390500005.0
2007-06-29 16:12:00,0.7732,0.7734,0.77315,0.77315,642999996.0
2007-06-29 16:13:00,0.7732,0.7735,0.7732,0.77335,781200001.0
2007-06-29 16:14:00,0.77335,0.7734,0.77315,0.7732,1085300004.0
2007-06-29 16:15:00,0.7732,0.7736,0.7732,0.7734,630599995.0
2007-06-29 16:16:00,0.7734,0.7735,0.7733,0.7733,797700006.0
2007-06-29 16:17:00,0.7733,0.7734,0.7733,0.7734,110200002.0
2007-06-29 16:18:00,0.7734,0.7734,0.7732,0.7732,659200002.0
2007-06-29 16:19:00,0.7732,0.7734,0.7732,0.7734,527600004.0
2007-06-29 16:20:00,0.7733,0.7733,0.7731,0.7731,474900003.0
2007-06-29 16:21:00,0.7731,0.7733,0.7731,0.77325,773099998.0
2007-06-29 16:22:00,0.7732,0.7733,0.7732,0.7733,221699999.0
2007-06-29 16:23:00,0.7733,0.7734,0.77305,0.7733,1297200003.0
2007-06-29 16:24:00,0.7733,0.7733,0.7731,0.7731,112799998.0
2007-06-29 16:25:00,0.7731,0.7731,0.77305,0.7731,164000001.0
2007-06-29 16:26:00,0.7731,0.7731,0.7731,0.7731,88800000.0
2007-06-29 16:27:00,0.7731,0.7731,0.773,0.77305,231800000.0
2007-06-29 16:28:00,0.7731,0.7731,0.7728,0.7728,753199999.0
2007-06-29 16:29:00,0.7728,0.7729,0.7727,0.7729,906200006.0
2007-06-29 16:30:00,0.77285,0.7729,0.77275,0.7729,88500000.0
2007-06-29 16:31:00,0.7728,0.773,0.7728,0.7728,937799998.0
2007-06-29 16:32:00,0.7728,0.7729,0.7725,0.7726,933299995.0
2007-06-29 16:33:00,0.77255,0.7726,0.7723,0.7724,341899996.0
2007-06-29 16:34:00,0.7724,0.7727,0.77235,0.77245,1684599991.0
2007-06-29 16:35:00,0.7726,0.7726,0.77245,0.7725,456300001.0
2007-06-29 16:36:00,0.7725,0.7726,0.7725,0.7725,349500000.0
2007-06-29 16:37:00,0.7725,0.77255,0.77245,0.7725,142000000.0
2007-06-29 16:38:00,0.7725,0.7727,0.7724,0.7727,333200000.0
2007-06-29 16:39:00,0.77265,0.7729,0.77265,0.7728,538600005.0
2007-06-29 16:40:00,0.7728,0.7729,0.7727,0.7727,336100007.0
2007-06-29 16:41:00,0.7727,0.7727,0.7725,0.77255,863999995.0
2007-06-29 16:42:00,0.7727,0.7729,0.77265,0.7729,390100000.0
2007-06-29 16:43:00,0.7729,0.7729,0.7727,0.7728,681700004.0
2007-06-29 16:44:00,0.7727,0.7729,0.7727,0.7727,1013399998.0
2007-06-29 16:45:00,0.7727,0.7727,0.7724,0.7726,739699999.0
2007-06-29 16:46:00,0.77255,0.7726,0.77255,0.7726,25000000.0
2007-06-29 16:47:00,0.7725,0.7725,0.7724,0.7724,190499998.0
2007-06-29 16:48:00,0.7724,0.7724,0.77205,0.77235,1146599993.0
2007-06-29 16:49:00,0.77245,0.77245,0.7722,0.7722,433200002.0
2007-06-29 16:50:00,0.7724,0.7729,0.7724,0.7729,1087799990.0
2007-06-29 16:51:00,0.7729,0.7729,0.7727,0.7727,1087799990.0
2007-06-29 16:52:00,0.7727,0.7728,0.7724,0.7724,966200004.0
2007-06-29 16:53:00,0.7725,0.7725,0.7723,0.7725,653199994.0
2007-06-29 16:54:00,0.7725,0.7725,0.7722,0.7725,736299997.0
2007-06-29 16:55:00,0.7725,0.7726,0.7724,0.7724,681799996.0
2007-06-29 16:56:00,0.7724,0.7726,0.77235,0.77235,555299996.0
2007-06-29 16:57:00,0.7724,0.7726,0.77235,0.7726,1083499996.0
2007-06-29 16:58:00,0.7726,0.7726,0.7725,0.7725,830099996.0
2007-06-29 16:59:00,0.7725,0.7725,0.7725,0.7725,1138999995.0
2007-06-29 17:01:00,0.7723,0.7724,0.772,0.7722,1138999995.0
2007-06-29 17:02:00,0.7722,0.7724,0.7722,0.7724,1597900000.0
2007-06-29 17:03:00,0.7724,0.77255,0.7723,0.7725,978900005.0
2007-06-29 17:04:00,0.77255,0.7727,0.77235,0.77235,328500001.0
2007-06-29 17:05:00,0.77235,0.7725,0.7723,0.7724,588899996.0
2007-06-29 17:06:00,0.7724,0.7726,0.77235,0.7724,1029299998.0
2007-06-29 17:07:00,0.7724,0.7726,0.7724,0.7726,692599997.0
2007-06-29 17:08:00,0.7726,0.7726,0.7723,0.7725,683200002.0
2007-06-29 17:09:00,0.77255,0.7727,0.7725,0.7727,316799999.0
2007-06-29 17:10:00,0.7727,0.7727,0.7724,0.7724,626300003.0
2007-06-29 17:11:00,0.7724,0.7727,0.7724,0.7725,1398100000.0
2007-06-29 17:12:00,0.77245,0.7726,0.77225,0.7725,1794299995.0
2007-06-29 17:13:00,0.7725,0.7726,0.77245,0.7725,1032399995.0
2007-06-29 17:14:00,0.7725,0.7726,0.7725,0.7725,464299995.0
2007-06-29 17:15:00,0.7726,0.77275,0.7725,0.77275,224199997.0
2007-06-29 17:16:00,0.7727,0.7729,0.77265,0.7727,894100001.0
2007-06-29 17:17:00,0.7727,0.77275,0.77245,0.77255,1445200006.0
2007-06-29 17:18:00,0.7726,0.77275,0.7725,0.7726,1338399997.0
2007-06-29 17:19:00,0.77255,0.7726,0.7724,0.7725,448399998.0
2007-06-29 17:20:00,0.7725,0.7727,0.7724,0.7725,915100008.0
2007-06-29 17:21:00,0.7725,0.7726,0.7723,0.7724,1075200010.0
2007-06-29 17:22:00,0.77235,0.7725,0.77225,0.7725,1420999998.0
2007-06-29 17:23:00,0.7724,0.7727,0.7724,0.7725,599300001.0
2007-06-29 17:24:00,0.7726,0.7727,0.7726,0.7726,862000005.0
2007-06-29 17:25:00,0.7726,0.7727,0.7726,0.7727,110000000.0
2007-06-29 17:26:00,0.7727,0.7727,0.77255,0.77255,223999998.0
2007-06-29 17:27:00,0.77255,0.7727,0.77255,0.7727,69099997.0
2007-06-29 17:28:00,0.7727,0.7727,0.7727,0.7727,14600000.0
2007-06-29 17:29:00,0.7727,0.7727,0.7726,0.7727,511500002.0
2007-06-29 17:30:00,0.7727,0.7728,0.77255,0.7727,549200008.0
2007-06-29 17:31:00,0.7727,0.7731,0.7727,0.77275,1144099998.0
2007-06-29 17:32:00,0.7728,0.7734,0.7727,0.7733,1590099993.0
2007-06-29 17:33:00,0.7732,0.7733,0.7727,0.773,1344700011.0
2007-06-29 17:34:00,0.7731,0.7731,0.7728,0.7729,1344700011.0
2007-06-29 17:35:00,0.773,0.77325,0.7729,0.7731,1344700011.0
2007-06-29 17:36:00,0.7731,0.7731,0.7727,0.77295,1026000003.0
2007-06-29 17:37:00,0.77295,0.773,0.77285,0.773,383399996.0
2007-06-29 17:38:00,0.773,0.773,0.7729,0.7729,52500001.0
2007-06-29 17:39:00,0.7729,0.7732,0.7727,0.7729,955300008.0
2007-06-29 17:40:00,0.77305,0.7732,0.7729,0.77315,1420899988.0
2007-06-29 17:41:00,0.7731,0.77325,0.7731,0.7731,521000001.0
2007-06-29 17:42:00,0.7731,0.77325,0.7731,0.7731,125299999.0
2007-06-29 17:43:00,0.7731,0.77355,0.7731,0.7735,334200001.0
2007-06-29 17:44:00,0.7735,0.7736,0.77345,0.7735,754300004.0
2007-06-29 17:45:00,0.7735,0.77355,0.7735,0.77355,48000000.0
2007-06-29 17:46:00,0.77355,0.7736,0.77335,0.77335,425799995.0
2007-06-29 17:47:00,0.77335,0.77345,0.77295,0.77315,892800002.0
2007-06-29 17:48:00,0.7732,0.7732,0.7727,0.7727,1210800001.0
2007-06-29 17:49:00,0.7726,0.7729,0.7725,0.7725,730199996.0
2007-06-29 17:50:00,0.77245,0.7725,0.7724,0.7725,730199996.0
2007-06-29 17:51:00,0.7725,0.7726,0.7724,0.7725,366300001.0
2007-06-29 17:52:00,0.7725,0.7726,0.7724,0.7726,802199998.0
2007-06-29 17:53:00,0.77255,0.7726,0.7724,0.7725,292199994.0
2007-06-29 17:54:00,0.7725,0.7727,0.7725,0.77265,732400004.0
2007-06-29 17:55:00,0.7726,0.7727,0.77245,0.7726,1142499996.0
2007-06-29 17:56:00,0.7727,0.7727,0.7726,0.7726,103500001.0
2007-06-29 17:57:00,0.7727,0.7727,0.7727,0.7727,15200000.0
2007-06-29 17:58:00,0.7727,0.7729,0.7727,0.7727,110800002.0
2007-06-29 17:59:00,0.7727,0.7727,0.7727,0.7727,85200001.0
2007-06-29 18:00:00,0.7727,0.7727,0.7727,0.7727,172099996.0
2007-06-29 18:01:00,0.7727,0.7729,0.77255,0.7729,940400003.0
2007-06-29 18:02:00,0.7729,0.7731,0.7729,0.7731,1095700007.0
2007-06-29 18:03:00,0.7731,0.7731,0.773,0.7731,345300001.0
2007-06-29 18:04:00,0.7731,0.7732,0.7729,0.7731,1780200000.0
2007-06-29 18:05:00,0.7731,0.7733,0.7731,0.77325,1725399990.0
2007-06-29 18:06:00,0.7733,0.7733,0.7732,0.7733,665899999.0
2007-06-29 18:07:00,0.7733,0.7734,0.7731,0.7732,653699994.0
2007-06-29 18:08:00,0.7732,0.7733,0.7731,0.77325,283900001.0
2007-06-29 18:09:00,0.77284,0.77307,0.77279,0.77307,592500005.0
2007-06-29 18:10:00,0.7733,0.7733,0.77325,0.77325,8800000.0
2007-06-29 18:11:00,0.7733,0.7733,0.7733,0.7733,4800000.0
2007-06-29 18:12:00,0.7733,0.7733,0.7732,0.7733,395600000.0
2007-06-29 18:13:00,0.7733,0.7733,0.7729,0.773,700199994.0
2007-06-29 18:14:00,0.773,0.7734,0.7728,0.773,1057800000.0
2007-06-29 18:15:00,0.7731,0.7731,0.773,0.7731,182600000.0
2007-06-29 18:16:00,0.7731,0.7731,0.773,0.773,165899998.0
2007-06-29 18:17:00,0.773,0.7731,0.77295,0.77295,136900002.0
2007-06-29 18:18:00,0.773,0.773,0.773,0.773,4800000.0
2007-06-29 18:19:00,0.773,0.7731,0.7729,0.7729,376399998.0
2007-06-29 18:20:00,0.773,0.773,0.77265,0.7727,1028100003.0
2007-06-29 18:21:00,0.7727,0.7727,0.7725,0.7726,1191000010.0
2007-06-29 18:22:00,0.7727,0.7727,0.7725,0.7727,1175600004.0
2007-06-29 18:23:00,0.7727,0.7727,0.7725,0.7727,563000001.0
2007-06-29 18:24:00,0.7727,0.77315,0.77265,0.7727,717700008.0
2007-06-29 18:25:00,0.77265,0.7728,0.7726,0.7727,659800005.0
2007-06-29 18:26:00,0.7727,0.7731,0.77265,0.7727,1603500001.0
2007-06-29 18:27:00,0.7727,0.7728,0.7727,0.7728,380900000.0
2007-06-29 18:28:00,0.7728,0.7729,0.7728,0.77285,486999999.0
2007-06-29 18:29:00,0.77285,0.7729,0.77275,0.7728,408799997.0
2007-06-29 18:30:00,0.77275,0.7728,0.77275,0.7728,78400000.0
2007-06-29 18:31:00,0.7727,0.7729,0.7726,0.7727,817700003.0
2007-06-29 18:32:00,0.77265,0.7727,0.77255,0.7727,250199995.0
2007-06-29 18:33:00,0.7727,0.7727,0.77245,0.77245,1327800001.0
2007-06-29 18:34:00,0.7725,0.7725,0.7724,0.7725,629100003.0
2007-06-29 18:35:00,0.7725,0.7725,0.77235,0.7724,258399994.0
2007-06-29 18:36:00,0.7725,0.7725,0.7724,0.7724,88500000.0
2007-06-29 18:37:00,0.7723,0.7724,0.7722,0.7723,352400000.0
2007-06-29 18:38:00,0.7723,0.7723,0.77205,0.77205,1144699997.0
2007-06-29 18:39:00,0.7722,0.7722,0.772,0.7721,836199995.0
2007-06-29 18:40:00,0.77205,0.7721,0.7717,0.772,1785499995.0
2007-06-29 18:41:00,0.772,0.772,0.7719,0.7719,1306500003.0
2007-06-29 18:42:00,0.7719,0.7721,0.77185,0.772,849899997.0
2007-06-29 18:43:00,0.772,0.7721,0.77195,0.77195,277399999.0
2007-06-29 18:44:00,0.772,0.772,0.772,0.772,826800002.0
2007-06-29 18:45:00,0.772,0.772,0.77185,0.77185,320599999.0
2007-06-29 18:46:00,0.7719,0.7721,0.77185,0.7719,732999999.0
2007-06-29 18:47:00,0.7719,0.7721,0.7719,0.7721,427800011.0
2007-06-29 18:48:00,0.7721,0.7721,0.7721,0.7721,444100000.0
2007-06-29 18:49:00,0.7721,0.7722,0.7721,0.77215,318100000.0
2007-06-29 18:50:00,0.77215,0.7722,0.77215,0.7722,31100000.0
2007-06-29 18:51:00,0.7722,0.7722,0.7721,0.7722,312099999.0
2007-06-29 18:52:00,0.7722,0.7722,0.7722,0.7722,37600000.0
2007-06-29 18:53:00,0.77175,0.77198,0.77161,0.77173,2032800012.0
2007-06-29 18:55:00,0.7722,0.7722,0.7722,0.7722,1600000.0
2007-06-29 18:56:00,0.7722,0.7722,0.7722,0.7722,2600000.0
2007-06-29 18:57:00,0.7722,0.7722,0.77215,0.77215,627899998.0
2007-06-29 18:58:00,0.7722,0.7723,0.7722,0.7723,203400003.0
2007-06-29 18:59:00,0.7723,0.7723,0.7722,0.7722,69499999.0
2007-06-29 19:00:00,0.7723,0.7725,0.7723,0.7724,488700001.0
2007-06-29 19:01:00,0.7724,0.7724,0.7723,0.7723,81500001.0
2007-06-29 19:02:00,0.7723,0.7725,0.77225,0.7725,160800000.0
2007-06-29 19:03:00,0.7725,0.7725,0.7725,0.7725,93000001.0
2007-06-29 19:04:00,0.7721,0.77235,0.7721,0.77223,1271799997.0
2007-06-29 19:05:00,0.7725,0.7725,0.7725,0.7725,50400000.0
2007-06-29 19:06:00,0.7724,0.7724,0.7724,0.7724,58200000.0
2007-06-29 19:07:00,0.7724,0.7724,0.7721,0.7723,599599990.0
2007-06-29 19:08:00,0.7723,0.7723,0.7722,0.7722,487700005.0
2007-06-29 19:09:00,0.77215,0.7722,0.77205,0.77215,219400000.0
2007-06-29 19:10:00,0.7722,0.7722,0.772,0.7722,603899998.0
2007-06-29 19:11:00,0.7722,0.7722,0.7721,0.7722,180899999.0
2007-06-29 19:12:00,0.7722,0.7722,0.7721,0.7722,523099995.0
2007-06-29 19:13:00,0.7722,0.7722,0.7717,0.7719,1333600005.0
2007-06-29 19:14:00,0.7719,0.7721,0.7717,0.7718,759499998.0
2007-06-29 19:15:00,0.7718,0.7718,0.7712,0.7715,2008299996.0
2007-06-29 19:16:00,0.7715,0.7715,0.77115,0.77145,1457900003.0
2007-06-29 19:17:00,0.7714,0.7715,0.7712,0.7714,1347900001.0
2007-06-29 19:18:00,0.7713,0.7716,0.7712,0.7716,1347900001.0
2007-06-29 19:19:00,0.7716,0.7717,0.77125,0.7715,1972600000.0
2007-06-29 19:20:00,0.7715,0.7715,0.77145,0.7715,621700002.0
2007-06-29 19:21:00,0.7715,0.7717,0.7714,0.7715,1334399989.0
2007-06-29 19:22:00,0.7715,0.7717,0.7715,0.7716,648800003.0
2007-06-29 19:23:00,0.7716,0.7716,0.77145,0.7716,1234900000.0
2007-06-29 19:24:00,0.7716,0.7716,0.7714,0.77145,842100001.0
2007-06-29 19:25:00,0.77145,0.7716,0.77145,0.7715,245000000.0
2007-06-29 19:26:00,0.7715,0.7715,0.7715,0.7715,17600000.0
2007-06-29 19:27:00,0.7714,0.7714,0.7714,0.7714,200899997.0
2007-06-29 19:28:00,0.7714,0.7715,0.77135,0.7715,168700001.0
2007-06-29 19:29:00,0.7712,0.77132,0.77098,0.7713,926499995.0
2007-06-29 19:30:00,0.77135,0.7715,0.771,0.7715,1123399995.0
2007-06-29 19:31:00,0.7715,0.7715,0.7714,0.7714,216099998.0
2007-06-29 19:32:00,0.7714,0.7714,0.77135,0.7714,174100002.0
2007-06-29 19:33:00,0.7714,0.7715,0.7714,0.7714,509900002.0
2007-06-29 19:34:00,0.7714,0.7714,0.7714,0.7714,81400000.0
2007-06-29 19:35:00,0.7715,0.7715,0.7714,0.7714,120600000.0
2007-06-29 19:36:00,0.7715,0.7715,0.7714,0.7714,91700001.0
2007-06-29 19:37:00,0.7714,0.7714,0.77135,0.77135,176199996.0
2007-06-29 19:38:00,0.7714,0.7717,0.7714,0.77165,464599996.0
2007-06-29 19:39:00,0.77165,0.7719,0.77165,0.7719,530400000.0
2007-06-29 19:40:00,0.7719,0.7722,0.7718,0.7721,726700007.0
2007-06-29 19:41:00,0.7721,0.7721,0.7721,0.7721,90899997.0
2007-06-29 19:42:00,0.7721,0.7721,0.7721,0.7721,253400000.0
2007-06-29 19:43:00,0.772,0.772,0.772,0.772,182000000.0
2007-06-29 19:44:00,0.772,0.772,0.772,0.772,153799997.0
2007-06-29 19:45:00,0.7719,0.7721,0.7717,0.7721,2083100000.0
2007-06-29 19:46:00,0.7721,0.7721,0.77195,0.7721,582699998.0
2007-06-29 19:47:00,0.7721,0.7721,0.7721,0.7721,31000000.0
2007-06-29 19:48:00,0.7721,0.7721,0.7721,0.7721,65200000.0
2007-06-29 19:49:00,0.772,0.7721,0.7719,0.7721,690000006.0
2007-06-29 19:50:00,0.7721,0.7721,0.7717,0.7718,655000004.0
2007-06-29 19:51:00,0.7718,0.7718,0.7717,0.7717,111799999.0
2007-06-29 19:52:00,0.7717,0.7717,0.7716,0.7716,197299999.0
2007-06-29 19:53:00,0.7716,0.7716,0.77155,0.7716,16900000.0
2007-06-29 19:54:00,0.7716,0.7716,0.7716,0.7716,4000000.0
2007-06-29 19:55:00,0.7716,0.77165,0.7715,0.7716,227500000.0
2007-06-29 19:56:00,0.7716,0.7717,0.77155,0.7716,164500001.0
2007-06-29 19:57:00,0.7714,0.77145,0.77128,0.77128,771300012.0
2007-06-29 19:58:00,0.7716,0.7716,0.7716,0.7716,27100000.0
2007-06-29 19:59:00,0.7716,0.7716,0.7716,0.7716,246300001.0
2007-06-29 20:00:00,0.7716,0.7716,0.7716,0.7716,54200000.0
2007-06-29 20:01:00,0.7716,0.7716,0.7716,0.7716,24700001.0
2007-06-29 20:02:00,0.7716,0.7716,0.7714,0.77145,721099998.0
2007-06-29 20:03:00,0.7715,0.7715,0.77125,0.77125,598300000.0
2007-06-29 20:04:00,0.7714,0.7715,0.7712,0.7713,774299996.0
2007-06-29 20:05:00,0.7713,0.7715,0.7713,0.7714,531600005.0
2007-06-29 20:06:00,0.7714,0.7714,0.7712,0.7713,170900000.0
2007-06-29 20:07:00,0.7714,0.7715,0.77105,0.77125,671799998.0
2007-06-29 20:08:00,0.77125,0.7714,0.7711,0.7712,504399999.0
2007-06-29 20:09:00,0.7712,0.7713,0.7711,0.7711,970500002.0
2007-06-29 20:10:00,0.7711,0.7712,0.771,0.7711,1322000002.0
2007-06-29 20:11:00,0.7711,0.7711,0.771,0.771,785199998.0
2007-06-29 20:12:00,0.771,0.7712,0.7709,0.7711,620100001.0
2007-06-29 20:13:00,0.7712,0.7712,0.7711,0.7711,542400000.0
2007-06-29 20:14:00,0.7711,0.7713,0.7711,0.7711,436700005.0
2007-06-29 20:15:00,0.7711,0.7711,0.771,0.77105,215000000.0
2007-06-29 20:16:00,0.7711,0.7712,0.77095,0.77095,532000001.0
2007-06-29 20:17:00,0.771,0.7711,0.771,0.77105,197699998.0
2007-06-29 20:18:00,0.7711,0.7711,0.7709,0.771,368200002.0
2007-06-29 20:19:00,0.771,0.7711,0.771,0.771,413199999.0
2007-06-29 20:20:00,0.771,0.771,0.7705,0.7706,524099997.0
2007-06-29 20:21:00,0.77065,0.7708,0.77065,0.7708,151800000.0
2007-06-29 20:22:00,0.7708,0.7708,0.7693,0.7699,1315199999.0
2007-06-29 20:23:00,0.77,0.7701,0.7698,0.7698,1362000002.0
2007-06-29 20:24:00,0.7698,0.7702,0.76975,0.7702,296700001.0
2007-06-29 20:25:00,0.7702,0.7703,0.7699,0.7701,411700003.0
2007-06-29 20:26:00,0.7701,0.7703,0.77,0.7703,242999999.0
2007-06-29 20:27:00,0.7703,0.7707,0.7701,0.7703,538800003.0
2007-06-29 20:28:00,0.7703,0.7703,0.7702,0.7702,331400002.0
2007-06-29 20:29:00,0.7702,0.7702,0.77005,0.77005,543499999.0
2007-06-29 20:30:00,0.7701,0.7701,0.77,0.7701,174499998.0
2007-06-29 20:31:00,0.7702,0.7705,0.7701,0.7705,430100001.0
2007-06-29 20:32:00,0.7705,0.7705,0.7702,0.7703,412600001.0
2007-06-29 20:33:00,0.7702,0.7703,0.77,0.7701,504199998.0
2007-06-29 20:34:00,0.7701,0.7701,0.76965,0.76965,643700001.0
2007-06-29 20:35:00,0.7697,0.77,0.76965,0.77,729599999.0
2007-06-29 20:36:00,0.77,0.77,0.7697,0.7697,678600002.0
2007-06-29 20:37:00,0.7697,0.7698,0.76965,0.76965,305700000.0
2007-06-29 20:38:00,0.7697,0.7699,0.76965,0.7699,554800003.0
2007-06-29 20:39:00,0.7698,0.7698,0.7697,0.7697,561200004.0
2007-06-29 20:40:00,0.7697,0.7698,0.76945,0.76945,1244199998.0
2007-06-29 20:41:00,0.76945,0.7696,0.76925,0.7693,631100000.0
2007-06-29 20:42:00,0.7693,0.7695,0.769,0.769,1116300004.0
2007-06-29 20:43:00,0.769,0.7692,0.7687,0.7692,1781600001.0
2007-06-29 20:44:00,0.7692,0.7692,0.7687,0.769,762499997.0
2007-06-29 20:45:00,0.769,0.7691,0.769,0.7691,114700001.0
2007-06-29 20:46:00,0.769,0.7694,0.769,0.7692,741699999.0
2007-06-29 20:47:00,0.7692,0.7694,0.7692,0.7694,386300003.0
2007-06-29 20:48:00,0.7694,0.7694,0.7694,0.7694,14400000.0
2007-06-29 20:49:00,0.76935,0.7695,0.7692,0.7695,485600001.0
2007-06-29 20:50:00,0.76945,0.7696,0.7694,0.7696,907799999.0
2007-06-29 20:51:00,0.7696,0.7696,0.7696,0.7696,107600000.0
2007-06-29 20:52:00,0.7692,0.76944,0.76915,0.76917,340500000.0
2007-06-29 20:53:00,0.7696,0.7696,0.76945,0.7696,1192499999.0
2007-06-29 20:54:00,0.7695,0.7695,0.7694,0.7694,661899996.0
2007-06-29 20:55:00,0.7694,0.7695,0.7694,0.7694,433400010.0
2007-06-29 20:56:00,0.7694,0.7694,0.7693,0.7694,588699998.0
2007-06-29 20:57:00,0.7694,0.7695,0.7693,0.7693,580700006.0
2007-06-29 20:58:00,0.7693,0.7693,0.7691,0.7691,972099996.0
2007-06-29 20:59:00,0.7691,0.7695,0.769,0.7694,734900009.0
2007-06-29 21:00:00,0.7694,0.7696,0.7693,0.76945,432799997.0
2007-06-29 21:01:00,0.7696,0.7701,0.7696,0.76975,577100002.0
2007-06-29 21:02:00,0.7698,0.7698,0.7697,0.76975,203499999.0
2007-06-29 21:03:00,0.7698,0.7698,0.76975,0.7698,221600000.0
2007-06-29 21:04:00,0.7698,0.7698,0.7698,0.7698,171300000.0
2007-06-29 21:05:00,0.7698,0.7702,0.7698,0.7702,351600000.0
2007-06-29 21:06:00,0.7701,0.7701,0.7699,0.7701,145300000.0
2007-06-29 21:07:00,0.77005,0.7705,0.77005,0.77035,233999999.0
2007-06-29 21:08:00,0.7704,0.7706,0.7704,0.7704,506100002.0
2007-06-29 21:09:00,0.7704,0.7705,0.7704,0.7705,105500000.0
2007-06-29 21:10:00,0.7705,0.7705,0.77045,0.77045,68500000.0
2007-06-29 21:11:00,0.7705,0.7705,0.7705,0.7705,43900000.0
2007-06-29 21:12:00,0.7705,0.7706,0.7704,0.7705,342800004.0
2007-06-29 21:13:00,0.7705,0.7705,0.7705,0.7705,455200001.0
2007-06-29 21:14:00,0.7706,0.7706,0.7705,0.7706,877999998.0
2007-06-29 21:15:00,0.7706,0.7706,0.7705,0.7705,269200005.0
2007-06-29 21:16:00,0.7705,0.7705,0.7704,0.7705,165000002.0
2007-06-29 21:17:00,0.7705,0.7705,0.7704,0.7705,536000005.0
2007-06-29 21:18:00,0.77026,0.77026,0.77,0.77005,70900001.0
2007-06-29 21:19:00,0.7705,0.7705,0.7704,0.7704,146400004.0
2007-06-29 21:20:00,0.7704,0.7705,0.77035,0.77035,367700007.0
2007-06-29 21:21:00,0.7704,0.77045,0.7702,0.7704,522500011.0
2007-06-29 21:22:00,0.7704,0.7704,0.7704,0.7704,4800000.0
2007-06-29 21:23:00,0.7703,0.7704,0.7703,0.77035,150800000.0
2007-06-29 21:24:00,0.7704,0.7704,0.7704,0.7704,12800000.0
2007-06-29 21:25:00,0.76997,0.77008,0.76992,0.76999,125500002.0
2007-06-29 21:26:00,0.76999,0.77012,0.76996,0.76996,238000002.0
2007-06-29 21:27:00,0.7703,0.7703,0.7703,0.7703,90100000.0
2007-06-29 21:28:00,0.77002,0.77008,0.76989,0.76996,291300001.0
2007-06-29 21:29:00,0.7702,0.7704,0.77015,0.7703,368800002.0
2007-06-29 21:30:00,0.7703,0.7703,0.77015,0.7702,122700002.0
2007-06-29 21:31:00,0.7702,0.7702,0.7698,0.7698,220199998.0
2007-06-29 21:32:00,0.7698,0.77005,0.7696,0.7696,622499995.0
2007-06-29 21:33:00,0.7698,0.76995,0.7697,0.76995,140100001.0
2007-06-29 21:34:00,0.77005,0.7702,0.77,0.77015,138200000.0
2007-06-29 21:35:00,0.77015,0.77015,0.7699,0.7699,92700000.0
2007-06-29 21:36:00,0.7699,0.7701,0.76985,0.77005,453599997.0
2007-06-29 21:37:00,0.77005,0.77005,0.77,0.77005,35400000.0
2007-06-29 21:38:00,0.7701,0.77055,0.77,0.7704,316400001.0
2007-06-29 21:39:00,0.7704,0.77055,0.7704,0.7705,205700000.0
2007-06-29 21:40:00,0.7705,0.7711,0.7705,0.7711,633799997.0
2007-06-29 21:41:00,0.771,0.7711,0.7708,0.7709,486200001.0
2007-06-29 21:42:00,0.7709,0.77105,0.7708,0.77105,735500002.0
2007-06-29 21:43:00,0.77105,0.77105,0.771,0.771,35900000.0
2007-06-29 21:44:00,0.77105,0.77105,0.771,0.771,55700000.0
2007-06-29 21:45:00,0.771,0.771,0.771,0.771,16700000.0
2007-06-29 21:46:00,0.771,0.771,0.771,0.771,6600000.0
2007-06-29 21:47:00,0.77079,0.77094,0.77066,0.77088,859400003.0
2007-06-29 21:48:00,0.77083,0.77088,0.77065,0.77088,472299999.0
2007-06-29 21:49:00,0.771,0.771,0.771,0.771,4000000.0
2007-06-29 21:50:00,0.77105,0.77105,0.771,0.771,48000000.0
2007-06-29 21:51:00,0.77095,0.77095,0.77095,0.77095,8000000.0
2007-06-29 21:52:00,0.771,0.771,0.771,0.771,163200000.0
2007-06-29 21:53:00,0.771,0.7713,0.77095,0.7713,370100001.0
2007-06-29 21:54:00,0.77135,0.77135,0.7707,0.77115,570600001.0
2007-06-29 21:55:00,0.7712,0.7713,0.77105,0.7713,302300003.0
2007-06-29 21:56:00,0.7712,0.7712,0.7712,0.7712,56000000.0
2007-06-29 21:57:00,0.7711,0.7711,0.7709,0.771,154299999.0
2007-06-29 21:58:00,0.771,0.771,0.7708,0.7708,279700000.0
2007-06-29 21:59:00,0.7708,0.77085,0.7706,0.7706,441099999.0
2007-06-29 22:00:00,0.7706,0.77095,0.7706,0.7709,71900000.0
2007-06-29 22:01:00,0.7709,0.7709,0.77075,0.77075,62800000.0
2007-06-29 22:02:00,0.77075,0.7708,0.7707,0.7707,67900000.0
2007-06-29 22:03:00,0.7707,0.77085,0.7707,0.77085,127600000.0
2007-06-29 22:04:00,0.7709,0.77095,0.77065,0.77065,390299997.0
2007-06-29 22:05:00,0.7707,0.7708,0.7706,0.7706,257099999.0
2007-06-29 22:06:00,0.7707,0.77095,0.7707,0.77095,51000000.0
2007-06-29 22:07:00,0.7709,0.771,0.77075,0.7708,299800000.0
2007-06-29 22:08:00,0.77095,0.77095,0.7706,0.7706,47200000.0
2007-06-29 22:09:00,0.7707,0.7708,0.7705,0.7708,54800000.0
2007-06-29 22:10:00,0.7708,0.77105,0.7708,0.77085,217000000.0
2007-06-29 22:11:00,0.7709,0.77135,0.7709,0.77135,520299998.0
2007-06-29 22:12:00,0.77135,0.77135,0.77125,0.77125,150500000.0
2007-06-29 22:13:00,0.77115,0.7714,0.77115,0.7714,177200001.0
2007-06-29 22:14:00,0.7714,0.7714,0.7714,0.7714,28500000.0
2007-06-29 22:15:00,0.7714,0.7714,0.7714,0.7714,5500000.0
2007-06-29 22:16:00,0.7714,0.7714,0.77115,0.7713,200800000.0
2007-06-29 22:17:00,0.7713,0.7714,0.77125,0.77125,184599999.0
2007-06-29 22:18:00,0.77125,0.7716,0.77125,0.7715,531499999.0
2007-06-29 22:19:00,0.7715,0.7715,0.7715,0.7715,71700000.0
2007-06-29 22:20:00,0.7715,0.7717,0.77145,0.7716,327299997.0
2007-06-29 22:21:00,0.7716,0.7717,0.7715,0.7715,176599996.0
2007-06-29 22:22:00,0.7715,0.7716,0.7713,0.7713,178900001.0
2007-06-29 22:23:00,0.7713,0.7714,0.77115,0.7713,593000006.0
2007-06-29 22:24:00,0.7713,0.7713,0.77125,0.7713,201100000.0
2007-06-29 22:25:00,0.7713,0.7714,0.7713,0.7714,90400000.0
2007-06-29 22:26:00,0.7714,0.7714,0.7714,0.7714,15200000.0
2007-06-29 22:27:00,0.77115,0.77127,0.77113,0.77124,230600000.0
2007-06-29 22:28:00,0.77123,0.77134,0.77118,0.77118,300500000.0
2007-06-29 22:29:00,0.7714,0.7714,0.7713,0.7713,157200002.0
2007-06-29 22:30:00,0.7714,0.7714,0.7714,0.7714,186399999.0
2007-06-29 22:31:00,0.7714,0.7715,0.7714,0.7715,214300003.0
2007-06-29 22:32:00,0.77145,0.7715,0.77145,0.7715,196300000.0
2007-06-29 22:33:00,0.7713,0.77141,0.771,0.77106,135899999.0
2007-06-29 22:34:00,0.771,0.77124,0.77099,0.77113,601600002.0
2007-06-29 22:35:00,0.7715,0.7716,0.7715,0.7716,74600000.0
2007-06-29 22:36:00,0.7716,0.7716,0.77155,0.77155,34200000.0
2007-06-29 22:37:00,0.7715,0.7716,0.7715,0.7716,259099998.0
2007-06-29 22:38:00,0.7716,0.7716,0.7715,0.7716,210400000.0
2007-06-29 22:39:00,0.7716,0.7716,0.7716,0.7716,118600000.0
2007-06-29 22:40:00,0.7716,0.7716,0.7716,0.7716,147200001.0
2007-06-29 22:41:00,0.7715,0.7717,0.7715,0.7716,180600001.0
2007-06-29 22:42:00,0.7716,0.7716,0.7716,0.7716,70100000.0
2007-06-29 22:43:00,0.7715,0.7717,0.7715,0.7716,644600001.0
2007-06-29 22:44:00,0.7716,0.77225,0.7715,0.7721,402100003.0
2007-06-29 22:45:00,0.772,0.77235,0.77175,0.77185,821800004.0
2007-06-29 22:46:00,0.7719,0.7724,0.7719,0.7723,684499997.0
2007-06-29 22:47:00,0.7723,0.7723,0.7721,0.7723,367399998.0
2007-06-29 22:48:00,0.7723,0.7726,0.7722,0.7724,287800002.0
2007-06-29 22:49:00,0.7724,0.7726,0.77235,0.7725,99400000.0
2007-06-29 22:50:00,0.7725,0.7727,0.77245,0.7726,128200000.0
2007-06-29 22:51:00,0.7727,0.773,0.7727,0.77295,87800001.0
2007-06-29 22:52:00,0.77305,0.77305,0.7728,0.7728,19100000.0
2007-06-29 22:53:00,0.7729,0.7729,0.7728,0.7728,43800000.0
2007-06-29 22:54:00,0.7728,0.77295,0.77245,0.7726,310399999.0
2007-06-29 22:55:00,0.7726,0.7728,0.77245,0.7726,153600000.0
2007-06-29 22:56:00,0.7726,0.7727,0.77245,0.77255,60100000.0
2007-06-29 22:57:00,0.7724,0.7724,0.7724,0.7724,16000000.0
2007-06-29 22:58:00,0.7724,0.7724,0.7724,0.7724,22400000.0
2007-06-29 22:59:00,0.7723,0.7724,0.772,0.7724,127600000.0
2007-07-02 00:00:00,0.7724,0.7724,0.7724,0.7724,366599991.0
2007-07-02 00:01:00,0.7743,0.7743,0.7742,0.7742,366599991.0
2007-07-02 00:02:00,0.7743,0.7743,0.7743,0.7743,366599991.0
2007-07-02 00:05:00,0.7742,0.7742,0.7742,0.7742,366599991.0
2007-07-02 00:07:00,0.7743,0.7743,0.7743,0.7743,366599991.0
2007-07-02 00:10:00,0.7744,0.7744,0.7744,0.7744,366599991.0
2007-07-02 00:11:00,0.7743,0.7743,0.7743,0.7743,366599991.0
2007-07-02 00:14:00,0.7744,0.7744,0.7744,0.7744,366599991.0
2007-07-02 00:18:00,0.7743,0.7743,0.7743,0.7743,366599991.0
2007-07-02 00:20:00,0.7742,0.7742,0.7742,0.7742,366599991.0
2007-07-02 00:22:00,0.7741,0.7741,0.7741,0.7741,366599991.0
2007-07-02 00:24:00,0.774,0.774,0.774,0.774,366599991.0
2007-07-02 00:26:00,0.7741,0.7741,0.774,0.774,366599991.0
2007-07-02 00:28:00,0.7741,0.7741,0.7741,0.7741,366599991.0
2007-07-02 00:29:00,0.774,0.7741,0.774,0.774,366599991.0
2007-07-02 00:33:00,0.7739,0.7739,0.7735,0.7735,366599991.0
2007-07-02 00:34:00,0.7734,0.7734,0.7734,0.7734,366599991.0
2007-07-02 00:36:00,0.7732,0.7732,0.7726,0.7729,366599991.0
2007-07-02 00:37:00,0.7728,0.7734,0.7728,0.7734,366599991.0
2007-07-02 00:38:00,0.7732,0.7732,0.7732,0.7732,366599991.0
2007-07-02 00:39:00,0.7731,0.7731,0.7731,0.7731,366599991.0
2007-07-02 00:41:00,0.7734,0.7734,0.7731,0.7732,366599991.0
2007-07-02 00:43:00,0.7733,0.7733,0.7733,0.7733,366599991.0
2007-07-02 00:45:00,0.7734,0.7734,0.7733,0.7733,366599991.0
2007-07-02 00:48:00,0.7734,0.7734,0.7733,0.7734,366599991.0
2007-07-02 00:49:00,0.7733,0.7734,0.7733,0.7733,366599991.0
2007-07-02 00:56:00,0.7734,0.7734,0.7734,0.7734,366599991.0
2007-07-02 00:59:00,0.7738,0.7738,0.7734,0.7734,366599991.0
2007-07-02 01:00:00,0.7738,0.7738,0.7734,0.7734,366599991.0
2007-07-02 01:03:00,0.7732,0.7732,0.7732,0.7732,366599991.0
2007-07-02 01:04:00,0.7734,0.7734,0.7734,0.7734,366599991.0
2007-07-02 01:09:00,0.7732,0.7734,0.7732,0.7734,366599991.0
2007-07-02 01:10:00,0.7732,0.7732,0.7732,0.7732,366599991.0
2007-07-02 01:14:00,0.7731,0.7731,0.7731,0.7731,366599991.0
2007-07-02 01:16:00,0.7729,0.7729,0.7729,0.7729,366599991.0
2007-07-02 01:17:00,0.7731,0.7731,0.7729,0.7729,366599991.0
2007-07-02 01:18:00,0.7731,0.7731,0.7729,0.7731,366599991.0
2007-07-02 01:21:00,0.7729,0.7729,0.7729,0.7729,366599991.0
2007-07-02 01:24:00,0.7727,0.7727,0.7725,0.7725,366599991.0
2007-07-02 01:25:00,0.7727,0.7727,0.7725,0.7727,366599991.0
2007-07-02 01:26:00,0.7729,0.7731,0.7729,0.7729,366599991.0
2007-07-02 01:27:00,0.7727,0.7729,0.7727,0.7729,366599991.0
2007-07-02 01:29:00,0.7727,0.7729,0.7727,0.7729,366599991.0
2007-07-02 01:31:00,0.7731,0.7731,0.7731,0.7731,366599991.0
2007-07-02 01:32:00,0.7729,0.7729,0.7729,0.7729,366599991.0
2007-07-02 01:34:00,0.7731,0.7731,0.7727,0.7729,366599991.0
2007-07-02 01:35:00,0.7727,0.7729,0.7727,0.7729,366599991.0
2007-07-02 01:36:00,0.7727,0.7729,0.7727,0.7729,366599991.0
2007-07-02 01:40:00,0.7731,0.7731,0.7731,0.7731,366599991.0
2007-07-02 01:41:00,0.7729,0.7732,0.7729,0.7732,366599991.0
2007-07-02 01:49:00,0.7731,0.7732,0.7731,0.7732,366599991.0
2007-07-02 01:50:00,0.7731,0.7731,0.7729,0.7729,366599991.0
2007-07-02 01:51:00,0.7727,0.7727,0.7725,0.7727,366599991.0
2007-07-02 01:57:00,0.7725,0.7725,0.7725,0.7725,366599991.0
2007-07-02 01:58:00,0.7727,0.7727,0.7727,0.7727,366599991.0
2007-07-02 02:00:00,0.7727,0.7728,0.7725,0.7728,366599991.0
2007-07-02 02:01:00,0.7728,0.7728,0.7728,0.7728,11900000.0
2007-07-02 02:02:00,0.7728,0.773,0.7728,0.773,257700002.0
2007-07-02 02:03:00,0.773,0.773,0.7728,0.7728,194300002.0
2007-07-02 02:04:00,0.77267,0.77284,0.77259,0.77276,211299999.0
2007-07-02 02:05:00,0.7729,0.7729,0.7729,0.7729,12200000.0
2007-07-02 02:06:00,0.773,0.7731,0.773,0.7731,82899998.0
2007-07-02 02:07:00,0.77276,0.77301,0.77262,0.77292,707500000.0
2007-07-02 02:08:00,0.77279,0.77293,0.77276,0.77278,77799998.0
2007-07-02 02:09:00,0.77274,0.77289,0.77269,0.7728,113100001.0
2007-07-02 02:10:00,0.77287,0.77335,0.77281,0.7729,161200000.0
2007-07-02 02:11:00,0.77279,0.7729,0.77262,0.77283,159099999.0
2007-07-02 02:12:00,0.77278,0.77292,0.77263,0.77292,179599999.0
2007-07-02 02:13:00,0.77275,0.7728,0.77266,0.77266,119600001.0
2007-07-02 02:14:00,0.77262,0.77278,0.77262,0.77275,103900000.0
2007-07-02 02:15:00,0.77268,0.77274,0.77264,0.7727,144800000.0
2007-07-02 02:16:00,0.77277,0.77282,0.77247,0.77266,183000000.0
2007-07-02 02:17:00,0.7731,0.7731,0.7731,0.7731,11900000.0
2007-07-02 02:18:00,0.7731,0.7731,0.77305,0.77305,17500000.0
2007-07-02 02:19:00,0.77305,0.7731,0.7729,0.773,111700001.0
2007-07-02 02:20:00,0.77295,0.773,0.7727,0.7727,106500002.0
2007-07-02 02:21:00,0.7728,0.77295,0.7728,0.7729,63100000.0
2007-07-02 02:22:00,0.77295,0.773,0.7728,0.7729,101700000.0
2007-07-02 02:23:00,0.7729,0.7729,0.7729,0.7729,69200000.0
2007-07-02 02:24:00,0.7729,0.7729,0.7729,0.7729,14600000.0
2007-07-02 02:25:00,0.7729,0.77305,0.7729,0.77305,64000000.0
2007-07-02 02:26:00,0.7731,0.7731,0.7731,0.7731,4000000.0
2007-07-02 02:27:00,0.77277,0.7728,0.77269,0.77277,39200000.0
2007-07-02 02:28:00,0.7731,0.7731,0.7731,0.7731,4000000.0
2007-07-02 02:29:00,0.7731,0.77315,0.773,0.77315,217300000.0
2007-07-02 02:30:00,0.77315,0.77315,0.7731,0.7731,15200000.0
2007-07-02 02:31:00,0.7731,0.7732,0.7731,0.7732,74000001.0
2007-07-02 02:32:00,0.7732,0.7732,0.7731,0.7731,70799999.0
2007-07-02 02:33:00,0.7731,0.7731,0.7731,0.7731,31600001.0
2007-07-02 02:34:00,0.7731,0.7731,0.7731,0.7731,16200001.0
2007-07-02 02:35:00,0.7728,0.773,0.7728,0.77286,116200000.0
2007-07-02 02:36:00,0.7731,0.7733,0.7731,0.7733,159600000.0
2007-07-02 02:37:00,0.7733,0.7733,0.7731,0.7732,181499998.0
2007-07-02 02:38:00,0.77301,0.77312,0.77293,0.77294,95900001.0
2007-07-02 02:39:00,0.7732,0.7735,0.7732,0.7735,364099997.0
2007-07-02 02:40:00,0.7735,0.7735,0.7732,0.77335,134500000.0
2007-07-02 02:41:00,0.77335,0.7735,0.7732,0.77345,158200001.0
2007-07-02 02:42:00,0.7735,0.7735,0.7733,0.7733,47800000.0
2007-07-02 02:43:00,0.7733,0.7735,0.7733,0.7735,57700000.0
2007-07-02 02:44:00,0.7735,0.7736,0.7733,0.7735,294999994.0
2007-07-02 02:45:00,0.7735,0.77355,0.7734,0.77355,74400000.0
2007-07-02 02:46:00,0.7736,0.7738,0.7734,0.7737,578299996.0
2007-07-02 02:47:00,0.77365,0.77365,0.7735,0.7735,75200000.0
2007-07-02 02:48:00,0.7734,0.7737,0.7734,0.7737,457800001.0
2007-07-02 02:49:00,0.77365,0.774,0.77365,0.77375,205400001.0
2007-07-02 02:50:00,0.77375,0.7738,0.7735,0.7738,640800003.0
2007-07-02 02:51:00,0.7737,0.7737,0.7736,0.7736,69299999.0
2007-07-02 02:52:00,0.7736,0.7738,0.7736,0.77375,114800000.0
2007-07-02 02:53:00,0.77375,0.774,0.7736,0.77375,665699999.0
2007-07-02 02:54:00,0.77375,0.77375,0.7734,0.7734,430600002.0
2007-07-02 02:55:00,0.7733,0.77365,0.7733,0.7735,439600007.0
2007-07-02 02:56:00,0.7729,0.7732,0.7729,0.77318,207700000.0
2007-07-02 02:57:00,0.7735,0.7736,0.7735,0.7736,60899999.0
2007-07-02 02:58:00,0.7736,0.7736,0.7736,0.7736,1600000.0
2007-07-02 02:59:00,0.77307,0.7732,0.77298,0.77302,125400002.0
2007-07-02 03:00:00,0.77329,0.77342,0.77323,0.77323,137399999.0
2007-07-02 03:01:00,0.77321,0.77348,0.77317,0.77317,60600001.0
2007-07-02 03:02:00,0.77328,0.77346,0.77316,0.77321,152599997.0
2007-07-02 03:03:00,0.77335,0.77339,0.7732,0.77325,150299998.0
2007-07-02 03:04:00,0.7732,0.77341,0.77318,0.77325,103499999.0
2007-07-02 03:05:00,0.77332,0.77338,0.77323,0.7733,79200000.0
2007-07-02 03:06:00,0.7732,0.77328,0.77315,0.77323,129999998.0
2007-07-02 03:07:00,0.77337,0.77337,0.77311,0.77319,338500000.0
2007-07-02 03:08:00,0.77316,0.77331,0.7731,0.7731,197000001.0
2007-07-02 03:09:00,0.7736,0.7736,0.7735,0.7735,71300000.0
2007-07-02 03:10:00,0.7735,0.7735,0.7734,0.7734,41200001.0
2007-07-02 03:11:00,0.7734,0.7737,0.7734,0.7735,229800002.0
2007-07-02 03:12:00,0.7735,0.7736,0.7735,0.7736,95000000.0
2007-07-02 03:13:00,0.7736,0.7736,0.7736,0.7736,30800000.0
2007-07-02 03:14:00,0.7736,0.7737,0.7736,0.7736,146499998.0
2007-07-02 03:15:00,0.7735,0.7737,0.7735,0.7735,316299996.0
2007-07-02 03:16:00,0.7735,0.7735,0.7734,0.7734,42200000.0
2007-07-02 03:17:00,0.7735,0.7737,0.7735,0.7737,318200000.0
2007-07-02 03:18:00,0.7737,0.7738,0.7736,0.7738,400699998.0
2007-07-02 03:19:00,0.7738,0.7739,0.77375,0.7738,238100001.0
2007-07-02 03:20:00,0.7738,0.7738,0.7738,0.7738,40799999.0
2007-07-02 03:21:00,0.7736,0.77368,0.77348,0.77364,334599996.0
2007-07-02 03:22:00,0.77351,0.77374,0.77346,0.77372,115799998.0
2007-07-02 03:23:00,0.7738,0.7738,0.77375,0.77375,44000000.0
2007-07-02 03:24:00,0.77375,0.77405,0.77375,0.77395,164499997.0
2007-07-02 03:25:00,0.774,0.77415,0.7739,0.77415,398699997.0
2007-07-02 03:26:00,0.7742,0.77425,0.7739,0.77415,832299999.0
2007-07-02 03:27:00,0.77415,0.77415,0.7739,0.774,665999997.0
2007-07-02 03:28:00,0.7739,0.7741,0.7738,0.7738,376799998.0
2007-07-02 03:29:00,0.7738,0.7741,0.7738,0.7741,241000001.0
2007-07-02 03:30:00,0.7741,0.7741,0.7741,0.7741,7200000.0
2007-07-02 03:31:00,0.77372,0.77391,0.7736,0.7736,277699998.0
2007-07-02 03:32:00,0.7738,0.77386,0.77365,0.77378,198300002.0
2007-07-02 03:33:00,0.77386,0.77386,0.77363,0.77369,91699999.0
2007-07-02 03:34:00,0.7741,0.77415,0.7739,0.7739,197200001.0
2007-07-02 03:35:00,0.77376,0.77397,0.77373,0.77394,146900000.0
2007-07-02 03:36:00,0.77378,0.77393,0.77367,0.77385,138200000.0
2007-07-02 03:37:00,0.774,0.7741,0.774,0.7741,97499999.0
2007-07-02 03:38:00,0.7741,0.7742,0.774,0.7742,139999998.0
2007-07-02 03:39:00,0.7742,0.7742,0.77415,0.77415,16000000.0
2007-07-02 03:40:00,0.774,0.7741,0.774,0.774,173700002.0
2007-07-02 03:41:00,0.77393,0.77405,0.77364,0.77385,217800001.0
2007-07-02 03:42:00,0.77371,0.77375,0.77361,0.77368,154600000.0
2007-07-02 03:43:00,0.774,0.77425,0.774,0.77425,396899997.0
2007-07-02 03:44:00,0.77425,0.7743,0.77405,0.77405,647200001.0
2007-07-02 03:45:00,0.7742,0.7743,0.774,0.7743,488499997.0
2007-07-02 03:46:00,0.7744,0.77445,0.7744,0.77445,56500000.0
2007-07-02 03:47:00,0.77445,0.7745,0.7744,0.7745,134400002.0
2007-07-02 03:48:00,0.7745,0.7745,0.77435,0.77435,139799998.0
2007-07-02 03:49:00,0.7744,0.77455,0.7744,0.7744,324400000.0
2007-07-02 03:50:00,0.7744,0.7744,0.7743,0.7743,75500000.0
2007-07-02 03:51:00,0.7744,0.7745,0.7743,0.7743,363199995.0
2007-07-02 03:52:00,0.7743,0.77455,0.7743,0.77455,192299999.0
2007-07-02 03:53:00,0.77455,0.77455,0.77455,0.77455,4000000.0
2007-07-02 03:54:00,0.7746,0.7746,0.77435,0.7744,620500001.0
2007-07-02 03:55:00,0.7744,0.7746,0.7744,0.7746,170600000.0
2007-07-02 03:56:00,0.77455,0.77455,0.7744,0.77455,306800000.0
2007-07-02 03:57:00,0.7746,0.77475,0.7745,0.77475,578500003.0
2007-07-02 03:58:00,0.77475,0.7748,0.7745,0.77455,237000001.0
2007-07-02 03:59:00,0.7746,0.7746,0.7745,0.7745,1362800009.0
2007-07-02 04:00:00,0.7745,0.77515,0.7745,0.7748,1299200010.0
2007-07-02 04:01:00,0.77485,0.775,0.7744,0.7749,1034499994.0
2007-07-02 04:02:00,0.7749,0.77495,0.7744,0.77475,1029999996.0
2007-07-02 04:03:00,0.7748,0.7748,0.7745,0.7745,1040200001.0
2007-07-02 04:04:00,0.7746,0.77475,0.7745,0.7745,431399999.0
2007-07-02 04:05:00,0.7746,0.7747,0.7745,0.77465,245100000.0
2007-07-02 04:06:00,0.77465,0.77465,0.7745,0.77465,411700006.0
2007-07-02 04:07:00,0.77465,0.77465,0.7744,0.7744,56099998.0
2007-07-02 04:08:00,0.7745,0.7746,0.7745,0.7746,59499999.0
2007-07-02 04:09:00,0.7746,0.77465,0.7745,0.77465,307000003.0
2007-07-02 04:10:00,0.7747,0.77495,0.7747,0.7748,213400000.0
2007-07-02 04:11:00,0.7748,0.7754,0.7748,0.7751,1655099997.0
2007-07-02 04:12:00,0.7751,0.7754,0.7751,0.7751,706100000.0
2007-07-02 04:13:00,0.7751,0.7753,0.7751,0.7753,231000001.0
2007-07-02 04:14:00,0.7753,0.7753,0.7751,0.7751,31999999.0
2007-07-02 04:15:00,0.7751,0.7752,0.7751,0.7752,507000001.0
2007-07-02 04:16:00,0.7752,0.77525,0.7751,0.7751,350100003.0
2007-07-02 04:17:00,0.77505,0.77535,0.77505,0.77535,133700001.0
2007-07-02 04:18:00,0.77535,0.7757,0.7753,0.7757,1000900006.0
2007-07-02 04:19:00,0.7757,0.77575,0.77535,0.7754,1368200004.0
2007-07-02 04:20:00,0.7754,0.77565,0.775,0.7752,1256999994.0
2007-07-02 04:21:00,0.7752,0.77525,0.7751,0.7751,309200002.0
2007-07-02 04:22:00,0.7751,0.77525,0.775,0.7751,383199997.0
2007-07-02 04:23:00,0.775,0.77525,0.775,0.77515,577200006.0
2007-07-02 04:24:00,0.77515,0.77515,0.7749,0.77505,268600000.0
2007-07-02 04:25:00,0.77505,0.7751,0.7749,0.7749,280699998.0
2007-07-02 04:26:00,0.7749,0.77515,0.7749,0.77515,220799999.0
2007-07-02 04:27:00,0.7752,0.7753,0.7751,0.77525,349399999.0
2007-07-02 04:28:00,0.7753,0.7753,0.775,0.77515,261099999.0
2007-07-02 04:29:00,0.77515,0.77525,0.7749,0.775,537599996.0
2007-07-02 04:30:00,0.7749,0.77515,0.7749,0.7749,502900000.0
2007-07-02 04:31:00,0.7749,0.77505,0.7747,0.7749,1074699996.0
2007-07-02 04:32:00,0.7749,0.775,0.7749,0.775,384099999.0
2007-07-02 04:33:00,0.775,0.7751,0.7749,0.7751,328900003.0
2007-07-02 04:34:00,0.7751,0.7751,0.7751,0.7751,5600000.0
2007-07-02 04:35:00,0.7751,0.77515,0.775,0.775,218599998.0
2007-07-02 04:36:00,0.775,0.77515,0.775,0.7751,216200003.0
2007-07-02 04:37:00,0.7751,0.7751,0.7748,0.7749,121300000.0
2007-07-02 04:38:00,0.7749,0.7751,0.7748,0.775,507900005.0
2007-07-02 04:39:00,0.775,0.7751,0.775,0.7751,133500001.0
2007-07-02 04:40:00,0.77505,0.7751,0.77505,0.7751,8000000.0
2007-07-02 04:41:00,0.77468,0.77476,0.77466,0.77471,147900000.0
2007-07-02 04:42:00,0.77505,0.77505,0.7749,0.77505,131600000.0
2007-07-02 04:43:00,0.77505,0.7751,0.775,0.7751,245500000.0
2007-07-02 04:44:00,0.7751,0.77545,0.7751,0.7753,408600001.0
2007-07-02 04:45:00,0.7752,0.7754,0.7751,0.77535,669400006.0
2007-07-02 04:46:00,0.7753,0.7754,0.77515,0.7754,269599996.0
2007-07-02 04:47:00,0.7754,0.7754,0.7752,0.7752,108799999.0
2007-07-02 04:48:00,0.7752,0.77535,0.7752,0.7752,274499994.0
2007-07-02 04:49:00,0.7752,0.7753,0.7752,0.7752,333199999.0
2007-07-02 04:50:00,0.7752,0.7753,0.7752,0.7753,68600000.0
2007-07-02 04:51:00,0.77525,0.7753,0.7751,0.7751,545899998.0
2007-07-02 04:52:00,0.7751,0.7753,0.7751,0.7753,116400000.0
2007-07-02 04:53:00,0.7753,0.7753,0.775,0.775,252799997.0
2007-07-02 04:54:00,0.775,0.775,0.7749,0.7749,115000001.0
2007-07-02 04:55:00,0.775,0.77515,0.775,0.775,163800001.0
2007-07-02 04:56:00,0.7749,0.7752,0.7749,0.775,186500000.0
2007-07-02 04:57:00,0.775,0.775,0.7749,0.775,60600000.0
2007-07-02 04:58:00,0.775,0.775,0.775,0.775,17600000.0
2007-07-02 04:59:00,0.775,0.775,0.7749,0.7749,150900001.0
2007-07-02 05:00:00,0.775,0.775,0.775,0.775,89399997.0
2007-07-02 05:01:00,0.775,0.775,0.775,0.775,39800000.0
2007-07-02 05:02:00,0.775,0.775,0.775,0.775,79600000.0
2007-07-02 05:03:00,0.775,0.775,0.7749,0.775,58700000.0
2007-07-02 05:04:00,0.775,0.775,0.775,0.775,13800000.0
2007-07-02 05:05:00,0.77515,0.77515,0.77515,0.77515,12000000.0
2007-07-02 05:06:00,0.775,0.7751,0.775,0.775,209800001.0
2007-07-02 05:07:00,0.775,0.775,0.775,0.775,32400002.0
2007-07-02 05:08:00,0.77458,0.77466,0.77453,0.7746,131600001.0
2007-07-02 05:09:00,0.7746,0.77487,0.77448,0.77472,209899998.0
2007-07-02 05:10:00,0.77475,0.77507,0.77455,0.77474,251099998.0
2007-07-02 05:11:00,0.775,0.7752,0.775,0.7751,147500001.0
2007-07-02 05:12:00,0.775,0.775,0.775,0.775,21000000.0
2007-07-02 05:13:00,0.7751,0.7751,0.7751,0.7751,85000000.0
2007-07-02 05:14:00,0.7751,0.7751,0.7751,0.7751,23600000.0
2007-07-02 05:15:00,0.7751,0.7753,0.7751,0.7753,39800000.0
2007-07-02 05:16:00,0.7753,0.7753,0.7752,0.7752,303200002.0
2007-07-02 05:17:00,0.7752,0.77535,0.7752,0.77535,65300000.0
2007-07-02 05:18:00,0.7754,0.7755,0.7752,0.7755,140300000.0
2007-07-02 05:19:00,0.7755,0.7755,0.7753,0.7753,243599998.0
2007-07-02 05:20:00,0.7753,0.7754,0.7752,0.7752,316800002.0
2007-07-02 05:21:00,0.77501,0.77512,0.77482,0.77482,87200000.0
2007-07-02 05:22:00,0.7752,0.77535,0.7752,0.77535,97200000.0
2007-07-02 05:23:00,0.77535,0.7754,0.7751,0.77525,477599998.0
2007-07-02 05:24:00,0.77525,0.77525,0.77505,0.7751,76700001.0
2007-07-02 05:25:00,0.7751,0.77515,0.775,0.77515,246400003.0
2007-07-02 05:26:00,0.77515,0.7752,0.7748,0.7752,431000001.0
2007-07-02 05:27:00,0.7752,0.7752,0.7751,0.7751,45500000.0
2007-07-02 05:28:00,0.77471,0.77475,0.77463,0.77475,191700002.0
2007-07-02 05:29:00,0.77488,0.77491,0.7747,0.77491,161900002.0
2007-07-02 05:30:00,0.77506,0.77542,0.77473,0.77473,152900002.0
2007-07-02 05:31:00,0.77475,0.77484,0.77467,0.77483,181400004.0
2007-07-02 05:32:00,0.77475,0.77493,0.77468,0.77477,118700000.0
2007-07-02 05:33:00,0.77515,0.77515,0.7749,0.7749,45900000.0
2007-07-02 05:34:00,0.775,0.775,0.775,0.775,32400002.0
2007-07-02 05:35:00,0.775,0.7751,0.7749,0.775,435000004.0
2007-07-02 05:36:00,0.775,0.775,0.7749,0.775,334900003.0
2007-07-02 05:37:00,0.77495,0.77495,0.77485,0.77485,66500001.0
2007-07-02 05:38:00,0.7749,0.7751,0.7749,0.7751,123000003.0
2007-07-02 05:39:00,0.7751,0.7751,0.7749,0.775,198100002.0
2007-07-02 05:40:00,0.775,0.775,0.7749,0.7749,164400000.0
2007-07-02 05:41:00,0.7749,0.775,0.7749,0.77495,219399999.0
2007-07-02 05:42:00,0.77495,0.77495,0.77495,0.77495,4000000.0
2007-07-02 05:43:00,0.77495,0.775,0.7748,0.77495,456299999.0
2007-07-02 05:44:00,0.775,0.775,0.77495,0.77495,12000000.0
2007-07-02 05:45:00,0.77495,0.77495,0.7746,0.7748,238600001.0
2007-07-02 05:46:00,0.7748,0.7748,0.7745,0.7746,577099997.0
2007-07-02 05:47:00,0.7745,0.7748,0.7745,0.7746,372799997.0
2007-07-02 05:48:00,0.7747,0.7747,0.7746,0.7747,162900002.0
2007-07-02 05:49:00,0.7747,0.7747,0.7746,0.7747,263700004.0
2007-07-02 05:50:00,0.7747,0.7747,0.7746,0.7746,77900002.0
2007-07-02 05:51:00,0.7746,0.77475,0.7745,0.7745,312100001.0
2007-07-02 05:52:00,0.7745,0.7748,0.7745,0.7748,443700006.0
2007-07-02 05:53:00,0.77475,0.77475,0.77475,0.77475,5800000.0
2007-07-02 05:54:00,0.7742,0.77437,0.77419,0.77433,194399998.0
2007-07-02 05:55:00,0.77423,0.77445,0.77421,0.77445,209899997.0
2007-07-02 05:56:00,0.77475,0.7749,0.7746,0.7749,642599998.0
2007-07-02 05:57:00,0.7749,0.7749,0.7747,0.7748,597499998.0
2007-07-02 05:58:00,0.7748,0.77495,0.7747,0.7747,165200002.0
2007-07-02 05:59:00,0.7748,0.7748,0.7747,0.7747,254700003.0
2007-07-02 06:00:00,0.7747,0.77495,0.7747,0.7748,615500000.0
2007-07-02 06:01:00,0.7748,0.7748,0.7746,0.7746,353100000.0
2007-07-02 06:02:00,0.7746,0.77475,0.7746,0.7747,234999999.0
2007-07-02 06:03:00,0.7747,0.7747,0.7746,0.7746,80600001.0
2007-07-02 06:04:00,0.7746,0.7747,0.7746,0.7747,110400001.0
2007-07-02 06:05:00,0.77465,0.7747,0.77465,0.7747,11200000.0
2007-07-02 06:06:00,0.7747,0.7747,0.7746,0.7746,81700001.0
2007-07-02 06:07:00,0.7745,0.7747,0.7745,0.7746,251100000.0
2007-07-02 06:08:00,0.7746,0.77485,0.7746,0.7746,454600001.0
2007-07-02 06:09:00,0.7746,0.77495,0.7746,0.77475,852100004.0
2007-07-02 06:10:00,0.77475,0.7748,0.7747,0.7748,155900001.0
2007-07-02 06:11:00,0.7748,0.7748,0.7746,0.7747,114900001.0
2007-07-02 06:12:00,0.7747,0.7747,0.7745,0.7747,123599999.0
2007-07-02 06:13:00,0.7747,0.77485,0.7747,0.77485,67200000.0
2007-07-02 06:14:00,0.77485,0.77485,0.7746,0.77475,336599996.0
2007-07-02 06:15:00,0.77475,0.7749,0.7745,0.77475,399099999.0
2007-07-02 06:16:00,0.77475,0.77475,0.7745,0.7745,68200001.0
2007-07-02 06:17:00,0.7746,0.7747,0.7746,0.7747,74499999.0
2007-07-02 06:18:00,0.7747,0.7747,0.7746,0.7747,115700001.0
2007-07-02 06:19:00,0.7747,0.7747,0.7747,0.7747,8800000.0
2007-07-02 06:20:00,0.7747,0.7747,0.7747,0.7747,32000000.0
2007-07-02 06:21:00,0.7746,0.7747,0.77455,0.77455,430699999.0
2007-07-02 06:22:00,0.7746,0.7748,0.77455,0.77455,314599998.0
2007-07-02 06:23:00,0.7746,0.7746,0.7746,0.7746,62399997.0
2007-07-02 06:24:00,0.7746,0.7748,0.7746,0.7748,113999998.0
2007-07-02 06:25:00,0.7748,0.7748,0.77455,0.77455,69200000.0
2007-07-02 06:26:00,0.7746,0.7746,0.7746,0.7746,72199999.0
2007-07-02 06:27:00,0.7746,0.7747,0.7746,0.7746,163000001.0
2007-07-02 06:28:00,0.7746,0.7747,0.7746,0.7746,104599999.0
2007-07-02 06:29:00,0.7747,0.7747,0.7746,0.7746,133800002.0
2007-07-02 06:30:00,0.7746,0.7746,0.7746,0.7746,23800000.0
2007-07-02 06:31:00,0.77443,0.77445,0.77442,0.77442,54900000.0
2007-07-02 06:32:00,0.7746,0.7747,0.7746,0.7747,252600002.0
2007-07-02 06:33:00,0.7747,0.7747,0.7747,0.7747,6400000.0
2007-07-02 06:34:00,0.7742,0.77432,0.77414,0.77414,117599998.0
2007-07-02 06:35:00,0.7747,0.7747,0.77455,0.77455,34900000.0
2007-07-02 06:36:00,0.77412,0.77428,0.77403,0.77418,139900002.0
2007-07-02 06:37:00,0.77455,0.77455,0.77455,0.77455,20000000.0
2007-07-02 06:38:00,0.7746,0.7746,0.7745,0.7745,325400001.0
2007-07-02 06:39:00,0.7745,0.7746,0.7745,0.7746,173200003.0
2007-07-02 06:40:00,0.7746,0.7746,0.7746,0.7746,5600000.0
2007-07-02 06:41:00,0.7746,0.7746,0.7743,0.77455,281499998.0
2007-07-02 06:42:00,0.7746,0.7746,0.7744,0.7744,130100000.0
2007-07-02 06:43:00,0.7745,0.77465,0.77445,0.7745,201800002.0
2007-07-02 06:44:00,0.7745,0.7745,0.7745,0.7745,50399997.0
2007-07-02 06:45:00,0.77411,0.77438,0.77409,0.77438,181700002.0
2007-07-02 06:46:00,0.77451,0.77451,0.77425,0.77427,147500002.0
2007-07-02 06:47:00,0.7745,0.7745,0.7745,0.7745,67400000.0
2007-07-02 06:48:00,0.7745,0.7746,0.7745,0.7746,114600000.0
2007-07-02 06:49:00,0.77455,0.7746,0.77455,0.7746,13300000.0
2007-07-02 06:50:00,0.7746,0.7746,0.7744,0.7744,68600000.0
2007-07-02 06:51:00,0.7744,0.7745,0.7744,0.7745,76400000.0
2007-07-02 06:52:00,0.7745,0.7746,0.7743,0.7745,172599999.0
2007-07-02 06:53:00,0.7745,0.77475,0.7744,0.77475,965500008.0
2007-07-02 06:54:00,0.77475,0.77475,0.77445,0.7747,277700003.0
2007-07-02 06:55:00,0.7747,0.7748,0.7747,0.7747,253700000.0
2007-07-02 06:56:00,0.7747,0.77495,0.7747,0.77495,188800000.0
2007-07-02 06:57:00,0.775,0.775,0.77485,0.77495,278699997.0
2007-07-02 06:58:00,0.77495,0.77495,0.77495,0.77495,8000000.0
2007-07-02 06:59:00,0.775,0.7751,0.7749,0.7751,123600001.0
2007-07-02 07:00:00,0.77505,0.7754,0.775,0.7754,437299997.0
2007-07-02 07:01:00,0.7754,0.7754,0.7751,0.7752,549500005.0
2007-07-02 07:02:00,0.77515,0.7753,0.7749,0.7753,348799996.0
2007-07-02 07:03:00,0.7753,0.7758,0.7753,0.7754,715899999.0
2007-07-02 07:04:00,0.7755,0.77555,0.7753,0.7753,607100000.0
2007-07-02 07:05:00,0.7754,0.77545,0.7753,0.7753,295399998.0
2007-07-02 07:06:00,0.7753,0.7754,0.7751,0.7751,564099997.0
2007-07-02 07:07:00,0.7751,0.7751,0.7751,0.7751,202200001.0
2007-07-02 07:08:00,0.77483,0.77483,0.77454,0.77474,377900001.0
2007-07-02 07:09:00,0.7751,0.77535,0.7751,0.7753,310500004.0
2007-07-02 07:10:00,0.7754,0.7754,0.7754,0.7754,500000.0
2007-07-02 07:11:00,0.77535,0.77535,0.7753,0.7753,25500000.0
2007-07-02 07:12:00,0.77535,0.77535,0.77515,0.77515,77600000.0
2007-07-02 07:13:00,0.7752,0.77535,0.7751,0.7752,323600001.0
2007-07-02 07:14:00,0.7752,0.77535,0.77515,0.7752,321399996.0
2007-07-02 07:15:00,0.7752,0.77525,0.7751,0.77525,242399999.0
2007-07-02 07:16:00,0.77525,0.7754,0.7752,0.77535,322799999.0
2007-07-02 07:17:00,0.77535,0.7754,0.77515,0.7753,256300003.0
2007-07-02 07:18:00,0.7753,0.77545,0.77515,0.77545,428899998.0
2007-07-02 07:19:00,0.7755,0.77555,0.7755,0.77555,62200000.0
2007-07-02 07:20:00,0.7754,0.7754,0.7754,0.7754,12000000.0
2007-07-02 07:21:00,0.7754,0.77555,0.7754,0.77555,149600000.0
2007-07-02 07:22:00,0.7756,0.7756,0.7755,0.7755,100500000.0
2007-07-02 07:23:00,0.77524,0.77544,0.77516,0.7753,311299993.0
2007-07-02 07:24:00,0.7755,0.7756,0.7754,0.77555,155900000.0
2007-07-02 07:25:00,0.7756,0.7756,0.7755,0.7755,175500001.0
2007-07-02 07:26:00,0.7755,0.7756,0.7754,0.7754,219899999.0
2007-07-02 07:27:00,0.7754,0.7755,0.7754,0.7755,163799999.0
2007-07-02 07:28:00,0.7755,0.7755,0.77545,0.7755,29600000.0
2007-07-02 07:29:00,0.7755,0.7755,0.7755,0.7755,1600000.0
2007-07-02 07:30:00,0.7755,0.7755,0.7752,0.7754,199200002.0
2007-07-02 07:31:00,0.7755,0.7755,0.77545,0.77545,12000000.0
2007-07-02 07:32:00,0.77499,0.77512,0.77492,0.77512,117900003.0
2007-07-02 07:33:00,0.7751,0.77516,0.77491,0.77491,284000001.0
2007-07-02 07:34:00,0.77545,0.77555,0.7753,0.77555,152200000.0
2007-07-02 07:35:00,0.7756,0.7756,0.77555,0.77555,12000000.0
2007-07-02 07:36:00,0.77555,0.77555,0.7754,0.7754,181600002.0
2007-07-02 07:37:00,0.7754,0.7754,0.7753,0.7753,189299995.0
2007-07-02 07:38:00,0.7753,0.7756,0.7753,0.7756,150300001.0
2007-07-02 07:39:00,0.7756,0.7756,0.7756,0.7756,4000000.0
2007-07-02 07:40:00,0.77511,0.77556,0.77511,0.77524,789599997.0
2007-07-02 07:41:00,0.7756,0.7756,0.7754,0.7754,70000000.0
2007-07-02 07:42:00,0.7754,0.77545,0.7751,0.7753,541199997.0
2007-07-02 07:43:00,0.7754,0.77555,0.7752,0.7755,578400003.0
2007-07-02 07:44:00,0.77555,0.77565,0.7754,0.7755,420799999.0
2007-07-02 07:45:00,0.7755,0.77565,0.7755,0.7755,794200001.0
2007-07-02 07:46:00,0.7755,0.7756,0.7755,0.7756,319199999.0
2007-07-02 07:47:00,0.7756,0.77575,0.7756,0.77575,445599990.0
2007-07-02 07:48:00,0.7758,0.7758,0.7755,0.77575,550000001.0
2007-07-02 07:49:00,0.7758,0.7758,0.7756,0.77575,106700003.0
2007-07-02 07:50:00,0.7758,0.7758,0.7756,0.7757,419900005.0
2007-07-02 07:51:00,0.7757,0.7759,0.7756,0.7757,432499995.0
2007-07-02 07:52:00,0.7757,0.7758,0.7757,0.7757,187500004.0
2007-07-02 07:53:00,0.7757,0.7759,0.7757,0.7759,270399997.0
2007-07-02 07:54:00,0.7759,0.7759,0.7756,0.7758,717000004.0
2007-07-02 07:55:00,0.7758,0.77585,0.7757,0.77585,657900012.0
2007-07-02 07:56:00,0.7757,0.7757,0.7756,0.7756,99599998.0
2007-07-02 07:57:00,0.7757,0.7757,0.7756,0.7756,289799995.0
2007-07-02 07:58:00,0.7757,0.77585,0.7757,0.77585,265000002.0
2007-07-02 07:59:00,0.7759,0.7759,0.7758,0.7758,81199999.0
2007-07-02 08:00:00,0.77585,0.77585,0.7756,0.7756,192900001.0
2007-07-02 08:01:00,0.7756,0.7758,0.77555,0.77575,501499998.0
2007-07-02 08:02:00,0.7758,0.7759,0.7756,0.7758,361199997.0
2007-07-02 08:03:00,0.7758,0.7762,0.7758,0.7762,1035900004.0
2007-07-02 08:04:00,0.7762,0.7762,0.7759,0.77615,640500003.0
2007-07-02 08:05:00,0.77615,0.7762,0.77615,0.7762,16000000.0
2007-07-02 08:06:00,0.77615,0.77615,0.776,0.776,24800000.0
2007-07-02 08:07:00,0.776,0.776,0.7755,0.7756,1144399993.0
2007-07-02 08:08:00,0.7756,0.77565,0.7755,0.77565,212400001.0
2007-07-02 08:09:00,0.77565,0.77565,0.7755,0.77565,27200000.0
2007-07-02 08:10:00,0.77565,0.77565,0.7754,0.7754,277299998.0
2007-07-02 08:11:00,0.7754,0.7755,0.7754,0.7755,263600001.0
2007-07-02 08:12:00,0.7755,0.7755,0.77545,0.77545,12800000.0
2007-07-02 08:13:00,0.7755,0.7755,0.7748,0.7748,993999999.0
2007-07-02 08:14:00,0.7748,0.77485,0.7747,0.77485,300200000.0
2007-07-02 08:15:00,0.77485,0.77485,0.7746,0.7747,335700002.0
2007-07-02 08:16:00,0.7746,0.77475,0.7745,0.7747,352100004.0
2007-07-02 08:17:00,0.77475,0.7748,0.7746,0.7747,188400001.0
2007-07-02 08:18:00,0.7747,0.775,0.7747,0.7749,411900003.0
2007-07-02 08:19:00,0.7749,0.775,0.7749,0.775,273299999.0
2007-07-02 08:20:00,0.775,0.77515,0.775,0.77515,394100002.0
2007-07-02 08:21:00,0.7751,0.7752,0.775,0.775,483700003.0
2007-07-02 08:22:00,0.7751,0.7751,0.7751,0.7751,32799999.0
2007-07-02 08:23:00,0.7751,0.7751,0.7751,0.7751,34399999.0
2007-07-02 08:24:00,0.7751,0.7755,0.7751,0.7755,266899995.0
2007-07-02 08:25:00,0.7755,0.7756,0.7751,0.7755,816999996.0
2007-07-02 08:26:00,0.7755,0.7755,0.7754,0.7755,105600001.0
2007-07-02 08:27:00,0.7754,0.7754,0.7751,0.7752,385399998.0
2007-07-02 08:28:00,0.7751,0.7754,0.7751,0.77535,615400002.0
2007-07-02 08:29:00,0.7754,0.77545,0.7752,0.7752,175899997.0
2007-07-02 08:30:00,0.7752,0.7754,0.7751,0.77535,459100000.0
2007-07-02 08:31:00,0.77535,0.77535,0.7749,0.77505,423600002.0
2007-07-02 08:32:00,0.77505,0.7752,0.7749,0.775,347000003.0
2007-07-02 08:33:00,0.775,0.77535,0.7749,0.77535,269500002.0
2007-07-02 08:34:00,0.77535,0.77535,0.77535,0.77535,4000000.0
2007-07-02 08:35:00,0.77535,0.77535,0.7752,0.7752,46400002.0
2007-07-02 08:36:00,0.7752,0.7752,0.7752,0.7752,66200000.0
2007-07-02 08:37:00,0.7752,0.7753,0.775,0.77505,526800001.0
2007-07-02 08:38:00,0.77505,0.77595,0.775,0.7757,1419599997.0
2007-07-02 08:39:00,0.7757,0.7757,0.7755,0.77565,512399998.0
2007-07-02 08:40:00,0.77565,0.77565,0.7754,0.77555,249800001.0
2007-07-02 08:41:00,0.77555,0.77555,0.7753,0.77545,228299997.0
2007-07-02 08:42:00,0.7755,0.7756,0.7754,0.7756,429599999.0
2007-07-02 08:43:00,0.7756,0.77585,0.7755,0.7758,428900002.0
2007-07-02 08:44:00,0.7758,0.7758,0.7755,0.7757,490199996.0
2007-07-02 08:45:00,0.7756,0.7758,0.7756,0.7758,213799994.0
2007-07-02 08:46:00,0.7758,0.7759,0.7757,0.7759,587000001.0
2007-07-02 08:47:00,0.7759,0.77595,0.7758,0.7758,431399999.0
2007-07-02 08:48:00,0.7758,0.77595,0.7758,0.7758,121499999.0
2007-07-02 08:49:00,0.7758,0.77595,0.7758,0.7759,397699994.0
2007-07-02 08:50:00,0.776,0.7761,0.77585,0.7759,489899995.0
2007-07-02 08:51:00,0.7759,0.77605,0.7759,0.77605,45600001.0
2007-07-02 08:52:00,0.7761,0.7761,0.7758,0.7758,522900001.0
2007-07-02 08:53:00,0.7758,0.7759,0.7756,0.7757,915900001.0
2007-07-02 08:54:00,0.7758,0.7758,0.7754,0.7754,664499996.0
2007-07-02 08:55:00,0.7754,0.7755,0.7752,0.7752,672499997.0
2007-07-02 08:56:00,0.7752,0.7753,0.7751,0.7753,435199998.0
2007-07-02 08:57:00,0.7753,0.7753,0.7752,0.7753,688600004.0
2007-07-02 08:58:00,0.7753,0.7755,0.7753,0.7753,356299992.0
2007-07-02 08:59:00,0.7754,0.7755,0.7753,0.7755,576799999.0
2007-07-02 09:00:00,0.77555,0.7756,0.7754,0.7754,644299998.0
2007-07-02 09:01:00,0.7754,0.7756,0.7753,0.7754,374200000.0
2007-07-02 09:02:00,0.7754,0.77575,0.7754,0.77565,252799996.0
2007-07-02 09:03:00,0.77565,0.77565,0.77555,0.77555,32400000.0
2007-07-02 09:04:00,0.77555,0.7757,0.7754,0.7757,192799998.0
2007-07-02 09:05:00,0.7756,0.7757,0.7755,0.77565,584700000.0
2007-07-02 09:06:00,0.77565,0.77565,0.7755,0.7755,237600000.0
2007-07-02 09:07:00,0.7755,0.776,0.7751,0.7759,850200000.0
2007-07-02 09:08:00,0.7759,0.776,0.7757,0.7759,463499997.0
2007-07-02 09:09:00,0.77585,0.7759,0.7756,0.7757,344700005.0
2007-07-02 09:10:00,0.7757,0.7758,0.7756,0.7756,650399996.0
2007-07-02 09:11:00,0.7756,0.7759,0.7756,0.7759,623500001.0
2007-07-02 09:12:00,0.7759,0.776,0.7757,0.776,195200002.0
2007-07-02 09:13:00,0.776,0.7761,0.7759,0.776,316600001.0
2007-07-02 09:14:00,0.776,0.77615,0.776,0.77615,123800000.0
2007-07-02 09:15:00,0.7762,0.7762,0.7762,0.7762,3200000.0
2007-07-02 09:16:00,0.7762,0.77625,0.7761,0.7762,252499999.0
2007-07-02 09:17:00,0.7762,0.77625,0.7761,0.77625,375999999.0
2007-07-02 09:18:00,0.7763,0.7763,0.776,0.7761,733000004.0
2007-07-02 09:19:00,0.7761,0.7762,0.7759,0.776,282100001.0
2007-07-02 09:20:00,0.776,0.7761,0.7759,0.7761,163000000.0
2007-07-02 09:21:00,0.77615,0.77635,0.7761,0.7762,591200005.0
2007-07-02 09:22:00,0.7762,0.7767,0.7761,0.7765,974999996.0
2007-07-02 09:23:00,0.7765,0.7766,0.7765,0.7766,446000000.0
2007-07-02 09:24:00,0.77655,0.7767,0.7764,0.7767,490600002.0
2007-07-02 09:25:00,0.7767,0.7767,0.7764,0.7767,571999995.0
2007-07-02 09:26:00,0.7767,0.77695,0.77655,0.7768,981400009.0
2007-07-02 09:27:00,0.7768,0.77695,0.7768,0.7768,697800007.0
2007-07-02 09:28:00,0.77695,0.77705,0.7768,0.77695,1245599990.0
2007-07-02 09:29:00,0.77695,0.777,0.7768,0.777,514100002.0
2007-07-02 09:30:00,0.777,0.777,0.7767,0.7767,480700000.0
2007-07-02 09:31:00,0.7767,0.77685,0.7767,0.77675,374800002.0
2007-07-02 09:32:00,0.7768,0.7768,0.7766,0.7766,756500002.0
2007-07-02 09:33:00,0.7766,0.7767,0.7763,0.7765,1632800004.0
2007-07-02 09:34:00,0.7765,0.77665,0.7763,0.77655,572899997.0
2007-07-02 09:35:00,0.7766,0.7769,0.7765,0.7769,1336799998.0
2007-07-02 09:36:00,0.7769,0.777,0.7767,0.7769,785600001.0
2007-07-02 09:37:00,0.7769,0.777,0.7769,0.7769,261800002.0
2007-07-02 09:38:00,0.7769,0.7771,0.7769,0.77695,666000002.0
2007-07-02 09:39:00,0.777,0.7771,0.77695,0.77695,315700001.0
2007-07-02 09:40:00,0.77695,0.77695,0.7766,0.77665,670799997.0
2007-07-02 09:41:00,0.7766,0.77685,0.7765,0.7767,578799996.0
2007-07-02 09:42:00,0.7767,0.77685,0.7765,0.7765,353900000.0
2007-07-02 09:43:00,0.7765,0.77675,0.7765,0.7765,491700004.0
2007-07-02 09:44:00,0.7765,0.77675,0.7763,0.7763,935199994.0
2007-07-02 09:45:00,0.7763,0.7766,0.7763,0.7765,753900002.0
2007-07-02 09:46:00,0.77655,0.777,0.7764,0.777,681600002.0
2007-07-02 09:47:00,0.777,0.77705,0.7766,0.7768,1456399997.0
2007-07-02 09:48:00,0.7769,0.7774,0.7768,0.7773,761599991.0
2007-07-02 09:49:00,0.7772,0.77735,0.777,0.7771,1131199985.0
2007-07-02 09:50:00,0.7771,0.77735,0.777,0.777,1231299991.0
2007-07-02 09:51:00,0.777,0.7771,0.7769,0.7771,693799996.0
2007-07-02 09:52:00,0.7771,0.7771,0.7767,0.7767,803600002.0
2007-07-02 09:53:00,0.7767,0.77695,0.7767,0.77695,634800006.0
2007-07-02 09:54:00,0.77695,0.77695,0.7766,0.7767,1137500008.0
2007-07-02 09:55:00,0.7766,0.77685,0.7765,0.7768,974399992.0
2007-07-02 09:56:00,0.7768,0.7768,0.7766,0.7766,301200002.0
2007-07-02 09:57:00,0.7766,0.7768,0.7766,0.7767,452700001.0
2007-07-02 09:58:00,0.7767,0.7767,0.7763,0.7763,505599998.0
2007-07-02 09:59:00,0.7763,0.77645,0.7762,0.77645,418700000.0
2007-07-02 10:00:00,0.7765,0.7768,0.7764,0.7768,670700001.0
2007-07-02 10:01:00,0.7768,0.7768,0.7766,0.7766,454900002.0
2007-07-02 10:02:00,0.7767,0.7767,0.7765,0.7765,158700000.0
2007-07-02 10:03:00,0.7765,0.7767,0.7765,0.7765,193199997.0
2007-07-02 10:04:00,0.7766,0.7767,0.7766,0.7767,317600001.0
2007-07-02 10:05:00,0.7767,0.7767,0.7767,0.7767,22300000.0
2007-07-02 10:06:00,0.7767,0.7767,0.77665,0.77665,43200000.0
2007-07-02 10:07:00,0.7767,0.7767,0.7765,0.7767,123800000.0
2007-07-02 10:08:00,0.7767,0.7767,0.7766,0.77665,152900002.0
2007-07-02 10:09:00,0.77665,0.7767,0.7766,0.7766,563100001.0
2007-07-02 10:10:00,0.7766,0.7767,0.7765,0.7767,424900004.0
2007-07-02 10:11:00,0.7767,0.7767,0.7764,0.7764,287599993.0
2007-07-02 10:12:00,0.7765,0.7766,0.7765,0.7765,151500001.0
2007-07-02 10:13:00,0.7765,0.7766,0.7765,0.7765,314799996.0
2007-07-02 10:14:00,0.7764,0.7765,0.77625,0.7763,849599986.0
2007-07-02 10:15:00,0.7762,0.7764,0.7762,0.7763,558999993.0
2007-07-02 10:16:00,0.7764,0.7765,0.7764,0.7764,452700000.0
2007-07-02 10:17:00,0.7765,0.7765,0.7763,0.7763,463200002.0
2007-07-02 10:18:00,0.7763,0.7764,0.7762,0.77635,475399998.0
2007-07-02 10:19:00,0.77635,0.7766,0.7763,0.77645,781100005.0
2007-07-02 10:20:00,0.77645,0.7766,0.7763,0.7763,497799999.0
2007-07-02 10:21:00,0.7764,0.7766,0.7764,0.7766,196100001.0
2007-07-02 10:22:00,0.7766,0.7767,0.7764,0.7766,908400006.0
2007-07-02 10:23:00,0.7767,0.7769,0.7767,0.7769,929500001.0
2007-07-02 10:24:00,0.7769,0.7769,0.7767,0.7768,722100001.0
2007-07-02 10:25:00,0.7768,0.7769,0.7768,0.7769,320399999.0
2007-07-02 10:26:00,0.7769,0.777,0.7769,0.777,184199999.0
2007-07-02 10:27:00,0.777,0.777,0.7768,0.7768,477899999.0
2007-07-02 10:28:00,0.7768,0.7769,0.7767,0.7769,1144800000.0
2007-07-02 10:29:00,0.7769,0.7769,0.7768,0.7769,146200004.0
2007-07-02 10:30:00,0.7768,0.7769,0.7766,0.7767,916199997.0
2007-07-02 10:31:00,0.77665,0.7767,0.7764,0.7765,944600006.0
2007-07-02 10:32:00,0.7765,0.7766,0.7764,0.7764,677499998.0
2007-07-02 10:33:00,0.7764,0.7765,0.7762,0.77625,1536099997.0
2007-07-02 10:34:00,0.7762,0.7763,0.7762,0.77625,449599995.0
2007-07-02 10:35:00,0.7763,0.7763,0.7762,0.7763,699500000.0
2007-07-02 10:36:00,0.7763,0.7763,0.7762,0.7763,601299997.0
2007-07-02 10:37:00,0.77625,0.7763,0.7762,0.7762,86600001.0
2007-07-02 10:38:00,0.7762,0.7762,0.7761,0.7761,421699998.0
2007-07-02 10:39:00,0.7761,0.7763,0.7761,0.77625,270100001.0
2007-07-02 10:40:00,0.7763,0.7763,0.7763,0.7763,3700000.0
2007-07-02 10:41:00,0.7763,0.7769,0.7761,0.7768,1660099999.0
2007-07-02 10:42:00,0.7768,0.7774,0.7768,0.7773,956700002.0
2007-07-02 10:43:00,0.7773,0.7773,0.7773,0.7773,36800000.0
2007-07-02 10:44:00,0.7773,0.7773,0.7763,0.7772,464699996.0
2007-07-02 10:45:00,0.77715,0.7772,0.777,0.7772,358699998.0
2007-07-02 10:46:00,0.77715,0.7772,0.77695,0.7772,228000001.0
2007-07-02 10:47:00,0.77672,0.77693,0.77668,0.77682,215200006.0
2007-07-02 10:48:00,0.7772,0.7774,0.7769,0.77735,757399999.0
2007-07-02 10:49:00,0.77735,0.7774,0.7771,0.7771,544400001.0
2007-07-02 10:50:00,0.7771,0.7773,0.7771,0.7773,245500002.0
2007-07-02 10:51:00,0.77725,0.7773,0.7771,0.7772,261800002.0
2007-07-02 10:52:00,0.77715,0.7772,0.777,0.7771,456900001.0
2007-07-02 10:53:00,0.7771,0.7772,0.777,0.777,250699998.0
2007-07-02 10:54:00,0.777,0.7771,0.777,0.7771,45600001.0
2007-07-02 10:55:00,0.7771,0.7771,0.7765,0.7767,834100005.0
2007-07-02 10:56:00,0.7767,0.7767,0.7765,0.77655,34500000.0
2007-07-02 10:57:00,0.7766,0.77675,0.7765,0.77675,288899999.0
2007-07-02 10:58:00,0.77675,0.77675,0.7766,0.7766,77600000.0
2007-07-02 10:59:00,0.7766,0.7766,0.7766,0.7766,359700002.0
2007-07-02 11:00:00,0.7766,0.7766,0.7765,0.7765,249699999.0
2007-07-02 11:01:00,0.7765,0.7765,0.7763,0.7765,205400003.0
2007-07-02 11:02:00,0.7765,0.7765,0.7765,0.7765,16000000.0
2007-07-02 11:03:00,0.7765,0.7765,0.7762,0.77625,727200000.0
2007-07-02 11:04:00,0.7763,0.7763,0.7762,0.7762,246599999.0
2007-07-02 11:05:00,0.7762,0.7764,0.7762,0.7763,279000000.0
2007-07-02 11:06:00,0.7763,0.7763,0.7762,0.7763,712699997.0
2007-07-02 11:07:00,0.7763,0.77655,0.7762,0.7764,491600003.0
2007-07-02 11:08:00,0.7764,0.7765,0.77625,0.77625,170000004.0
2007-07-02 11:09:00,0.7763,0.7765,0.7762,0.7762,1377800008.0
2007-07-02 11:10:00,0.7763,0.7765,0.7762,0.7764,889899999.0
2007-07-02 11:11:00,0.7764,0.7764,0.77615,0.7763,444100000.0
2007-07-02 11:12:00,0.7763,0.7764,0.77615,0.7763,816499991.0
2007-07-02 11:13:00,0.77615,0.77655,0.77615,0.7765,438800006.0
2007-07-02 11:15:00,0.7765,0.7766,0.7765,0.7766,87299999.0
2007-07-02 11:16:00,0.77655,0.7766,0.77645,0.7766,308199998.0
2007-07-02 11:17:00,0.77655,0.7767,0.77655,0.7767,492500006.0
2007-07-02 11:18:00,0.7767,0.7768,0.7766,0.7768,413000003.0
2007-07-02 11:19:00,0.7768,0.7771,0.7766,0.7771,1123399992.0
2007-07-02 11:20:00,0.7771,0.77715,0.7769,0.77715,352799999.0
2007-07-02 11:21:00,0.77715,0.77715,0.7765,0.7768,527099999.0
2007-07-02 11:22:00,0.7769,0.77705,0.7766,0.7767,440300001.0
2007-07-02 11:23:00,0.7768,0.7773,0.7768,0.777,624499998.0
2007-07-02 11:24:00,0.777,0.777,0.7767,0.777,1151700001.0
2007-07-02 11:25:00,0.777,0.77715,0.7769,0.7769,381700002.0
2007-07-02 11:26:00,0.777,0.7771,0.777,0.77705,334000000.0
2007-07-02 11:27:00,0.77705,0.7771,0.77695,0.7771,274300003.0
2007-07-02 11:28:00,0.7771,0.7771,0.7771,0.7771,6400000.0
2007-07-02 11:29:00,0.7771,0.7775,0.7771,0.77735,646000000.0
2007-07-02 11:30:00,0.7774,0.7777,0.7774,0.7775,804499993.0
2007-07-02 11:31:00,0.7775,0.7775,0.7775,0.7775,37699998.0
2007-07-02 11:32:00,0.7775,0.7776,0.77745,0.7776,371999997.0
2007-07-02 11:33:00,0.7776,0.7776,0.7773,0.7774,519300001.0
2007-07-02 11:34:00,0.7774,0.77755,0.7774,0.77755,134900001.0
2007-07-02 11:35:00,0.77755,0.77755,0.7774,0.7775,285900002.0
2007-07-02 11:36:00,0.7775,0.7775,0.7772,0.7772,339399997.0
2007-07-02 11:37:00,0.7773,0.77745,0.77725,0.77735,415600002.0
2007-07-02 11:38:00,0.77735,0.7774,0.7772,0.7773,589600004.0
2007-07-02 11:39:00,0.7772,0.7772,0.7772,0.7772,75799998.0
2007-07-02 11:40:00,0.7772,0.7773,0.7772,0.7772,281500000.0
2007-07-02 11:41:00,0.7772,0.7773,0.7772,0.7772,203799999.0
2007-07-02 11:42:00,0.7772,0.7772,0.77715,0.7772,229100001.0
2007-07-02 11:43:00,0.7772,0.7772,0.77705,0.7772,323800002.0
2007-07-02 11:44:00,0.7772,0.7772,0.77685,0.77705,648800006.0
2007-07-02 11:45:00,0.77705,0.7771,0.7769,0.777,722000003.0
2007-07-02 11:46:00,0.777,0.777,0.77685,0.777,464199998.0
2007-07-02 11:47:00,0.777,0.777,0.777,0.777,23100000.0
2007-07-02 11:48:00,0.777,0.7771,0.777,0.7771,284599999.0
2007-07-02 11:49:00,0.7771,0.7771,0.7771,0.7771,443400002.0
2007-07-02 11:50:00,0.7771,0.7773,0.7771,0.7772,730199991.0
2007-07-02 11:51:00,0.7772,0.7772,0.7771,0.7772,251199997.0
2007-07-02 11:52:00,0.7772,0.7772,0.7771,0.7772,314999998.0
2007-07-02 11:53:00,0.7772,0.7773,0.7771,0.77725,507699992.0
2007-07-02 11:54:00,0.7773,0.7774,0.77725,0.7774,187399999.0
2007-07-02 11:55:00,0.7774,0.7775,0.7773,0.7774,1063299993.0
2007-07-02 11:56:00,0.77735,0.7775,0.77735,0.7774,518400000.0
2007-07-02 11:57:00,0.7774,0.7774,0.77735,0.7774,420399996.0
2007-07-02 11:58:00,0.7774,0.7774,0.7773,0.7774,690699997.0
2007-07-02 11:59:00,0.7774,0.7774,0.7773,0.7773,679100002.0
2007-07-02 12:00:00,0.7773,0.7773,0.7772,0.7773,533300005.0
2007-07-02 12:01:00,0.7773,0.7775,0.7773,0.7775,238100000.0
2007-07-02 12:02:00,0.7775,0.7775,0.7772,0.77725,951400002.0
2007-07-02 12:03:00,0.77725,0.7773,0.77725,0.7773,62399999.0
2007-07-02 12:04:00,0.7773,0.7774,0.7769,0.7769,1575099990.0
2007-07-02 12:05:00,0.7769,0.7775,0.7769,0.77735,1319900011.0
2007-07-02 12:06:00,0.7774,0.7775,0.7773,0.7774,1085500001.0
2007-07-02 12:07:00,0.7774,0.7775,0.7774,0.7775,322800004.0
2007-07-02 12:08:00,0.7775,0.7776,0.7774,0.7774,441300001.0
2007-07-02 12:09:00,0.7774,0.7775,0.7774,0.7775,125899998.0
2007-07-02 12:10:00,0.7775,0.7775,0.7774,0.7774,59300000.0
2007-07-02 12:11:00,0.77735,0.7775,0.7773,0.7775,650999997.0
2007-07-02 12:12:00,0.7775,0.7775,0.7773,0.7774,759400004.0
2007-07-02 12:13:00,0.7774,0.7774,0.7772,0.7772,1028900009.0
2007-07-02 12:14:00,0.7772,0.7774,0.7772,0.7773,1094899998.0
2007-07-02 12:15:00,0.7774,0.7774,0.7772,0.7773,1159899990.0
2007-07-02 12:16:00,0.7773,0.7779,0.777,0.77725,490899997.0
2007-07-02 12:17:00,0.7773,0.77755,0.77725,0.7774,371400001.0
2007-07-02 12:18:00,0.7774,0.7774,0.7774,0.7774,152699999.0
2007-07-02 12:19:00,0.7774,0.7774,0.7774,0.7774,371500005.0
2007-07-02 12:20:00,0.77735,0.7774,0.7773,0.7774,142800001.0
2007-07-02 12:21:00,0.7767,0.77703,0.77644,0.77698,56000000.0
2007-07-02 12:22:00,0.7774,0.7774,0.77735,0.7774,81300000.0
2007-07-02 12:23:00,0.7774,0.7775,0.7773,0.7773,219900002.0
2007-07-02 12:24:00,0.77725,0.7773,0.77725,0.7773,252800000.0
2007-07-02 12:25:00,0.7773,0.7775,0.7772,0.7772,221199998.0
2007-07-02 12:26:00,0.7772,0.77745,0.7771,0.77715,899299993.0
2007-07-02 12:27:00,0.7772,0.7773,0.7772,0.77725,225200001.0
2007-07-02 12:28:00,0.77712,0.77719,0.77693,0.77693,154200000.0
2007-07-02 12:29:00,0.77689,0.77703,0.77681,0.77703,86900000.0
2007-07-02 12:30:00,0.7772,0.7774,0.7772,0.7774,846699999.0
2007-07-02 12:31:00,0.77735,0.7777,0.77735,0.7777,502400000.0
2007-07-02 12:32:00,0.7777,0.7777,0.7774,0.7776,1080699998.0
2007-07-02 12:33:00,0.7776,0.7776,0.7776,0.7776,521899993.0
2007-07-02 12:34:00,0.7776,0.7777,0.77755,0.7776,140199999.0
2007-07-02 12:35:00,0.7776,0.7776,0.7776,0.7776,46000000.0
2007-07-02 12:36:00,0.77734,0.77765,0.77731,0.77735,455800005.0
2007-07-02 12:37:00,0.7776,0.77765,0.7775,0.77765,317799997.0
2007-07-02 12:38:00,0.77765,0.77765,0.77735,0.77735,198599998.0
2007-07-02 12:39:00,0.7774,0.7777,0.7774,0.7777,173400001.0
2007-07-02 12:40:00,0.7777,0.7777,0.7775,0.7776,245999997.0
2007-07-02 12:41:00,0.7776,0.7777,0.7776,0.77765,87700000.0
2007-07-02 12:42:00,0.7777,0.7777,0.77755,0.77755,65800000.0
2007-07-02 12:43:00,0.7776,0.7778,0.7775,0.7778,522600005.0
2007-07-02 12:44:00,0.7778,0.7779,0.7777,0.7779,356800001.0
2007-07-02 12:45:00,0.7779,0.7779,0.77755,0.77755,1339900015.0
2007-07-02 12:46:00,0.77755,0.77785,0.77755,0.7778,646200001.0
2007-07-02 12:47:00,0.7778,0.778,0.7777,0.7778,1759599994.0
2007-07-02 12:48:00,0.7778,0.7781,0.7777,0.778,1262399994.0
2007-07-02 12:49:00,0.778,0.7781,0.7779,0.778,1294700003.0
2007-07-02 12:50:00,0.7781,0.7781,0.7779,0.7779,398999997.0
2007-07-02 12:51:00,0.7779,0.7782,0.77785,0.7782,612800003.0
2007-07-02 12:52:00,0.77815,0.77825,0.77795,0.77805,1080700000.0
2007-07-02 12:53:00,0.7781,0.77825,0.7781,0.7781,432399996.0
2007-07-02 12:54:00,0.7781,0.7782,0.778,0.7782,851900004.0
2007-07-02 12:55:00,0.7782,0.7782,0.778,0.7781,1109299998.0
2007-07-02 12:56:00,0.7781,0.7782,0.7781,0.7782,227699998.0
2007-07-02 12:57:00,0.7782,0.7782,0.77805,0.7782,501300000.0
2007-07-02 12:58:00,0.7781,0.7782,0.778,0.7781,1089400000.0
2007-07-02 12:59:00,0.7781,0.7782,0.778,0.778,499899994.0
2007-07-02 13:00:00,0.778,0.7781,0.7779,0.7779,1228000005.0
2007-07-02 13:01:00,0.7779,0.7779,0.7776,0.7778,1138500008.0
2007-07-02 13:02:00,0.7778,0.778,0.77775,0.77775,345200003.0
2007-07-02 13:03:00,0.7778,0.7779,0.77765,0.77775,934600003.0
2007-07-02 13:04:00,0.7778,0.7778,0.7778,0.7778,4800000.0
2007-07-02 13:05:00,0.7778,0.7778,0.7777,0.7778,366500005.0
2007-07-02 13:06:00,0.7778,0.7778,0.7776,0.7778,205100000.0
2007-07-02 13:07:00,0.7778,0.7778,0.7776,0.7778,314500002.0
2007-07-02 13:08:00,0.7778,0.7778,0.7778,0.7778,800000.0
2007-07-02 13:09:00,0.7778,0.7778,0.7778,0.7778,2400000.0
2007-07-02 13:10:00,0.7778,0.7778,0.7776,0.7776,764400004.0
2007-07-02 13:11:00,0.7776,0.7776,0.7774,0.77755,496400010.0
2007-07-02 13:12:00,0.7776,0.77765,0.77745,0.7776,846300006.0
2007-07-02 13:13:00,0.7776,0.7776,0.7775,0.7776,179000000.0
2007-07-02 13:14:00,0.7776,0.7778,0.7775,0.7776,386700000.0
2007-07-02 13:15:00,0.7776,0.7778,0.7774,0.77755,391299999.0
2007-07-02 13:16:00,0.7776,0.7777,0.7776,0.7777,63600000.0
2007-07-02 13:17:00,0.77765,0.7777,0.77765,0.77765,74300001.0
2007-07-02 13:18:00,0.7777,0.7777,0.77765,0.77765,66100000.0
2007-07-02 13:19:00,0.7777,0.7777,0.7777,0.7777,57299999.0
2007-07-02 13:20:00,0.7777,0.7777,0.7776,0.77765,116500000.0
2007-07-02 13:21:00,0.77765,0.7777,0.77765,0.7777,144199999.0
2007-07-02 13:22:00,0.7777,0.7777,0.7777,0.7777,4800000.0
2007-07-02 13:23:00,0.7777,0.7777,0.7775,0.7775,906300007.0
2007-07-02 13:24:00,0.7776,0.7776,0.7776,0.7776,44100002.0
2007-07-02 13:25:00,0.7776,0.7777,0.7776,0.7776,182700001.0
2007-07-02 13:26:00,0.7776,0.7777,0.7776,0.7777,281600000.0
2007-07-02 13:27:00,0.7777,0.7777,0.7776,0.7777,660199999.0
2007-07-02 13:28:00,0.7777,0.7777,0.7777,0.7777,83500001.0
2007-07-02 13:29:00,0.7777,0.778,0.77765,0.77765,690600000.0
2007-07-02 13:30:00,0.77765,0.7781,0.7776,0.7779,935399995.0
2007-07-02 13:31:00,0.7779,0.778,0.7778,0.7779,539599996.0
2007-07-02 13:32:00,0.7779,0.778,0.7779,0.778,1501900008.0
2007-07-02 13:33:00,0.778,0.778,0.778,0.778,25500000.0
2007-07-02 13:34:00,0.778,0.7782,0.778,0.7782,1196400006.0
2007-07-02 13:35:00,0.7782,0.7782,0.778,0.7781,1048200004.0
2007-07-02 13:36:00,0.7781,0.7781,0.7778,0.7779,908599995.0
2007-07-02 13:37:00,0.7779,0.7779,0.7778,0.7778,227600000.0
2007-07-02 13:38:00,0.7778,0.7779,0.7777,0.7777,1117100002.0
2007-07-02 13:39:00,0.7777,0.7777,0.7776,0.7777,1326099997.0
2007-07-02 13:40:00,0.7777,0.7779,0.7776,0.7779,629200003.0
2007-07-02 13:41:00,0.7778,0.778,0.7778,0.7778,209699998.0
2007-07-02 13:42:00,0.7778,0.7779,0.7777,0.7778,401299991.0
2007-07-02 13:43:00,0.7778,0.7778,0.7778,0.7778,253599995.0
2007-07-02 13:44:00,0.7779,0.7779,0.7778,0.7778,88399999.0
2007-07-02 13:45:00,0.7779,0.7783,0.7779,0.77825,755000001.0
2007-07-02 13:46:00,0.7783,0.7784,0.7781,0.7784,1052000015.0
2007-07-02 13:47:00,0.7784,0.7785,0.77825,0.7784,1002799996.0
2007-07-02 13:48:00,0.7784,0.7784,0.77815,0.7783,498299997.0
2007-07-02 13:49:00,0.7783,0.7785,0.7782,0.7784,1250399999.0
2007-07-02 13:50:00,0.7784,0.7784,0.7783,0.7783,583800002.0
2007-07-02 13:51:00,0.7783,0.7783,0.7783,0.7783,82300000.0
2007-07-02 13:52:00,0.7782,0.7784,0.7781,0.7784,712499993.0
2007-07-02 13:53:00,0.7784,0.779,0.7784,0.779,1028599993.0
2007-07-02 13:54:00,0.77895,0.779,0.77865,0.779,1173099997.0
2007-07-02 13:55:00,0.779,0.779,0.7788,0.779,1209200019.0
2007-07-02 13:56:00,0.77895,0.779,0.77865,0.7788,1493899999.0
2007-07-02 13:57:00,0.7788,0.7789,0.77875,0.7788,1087200009.0
2007-07-02 13:58:00,0.7788,0.7791,0.7788,0.7789,1202600003.0
2007-07-02 13:59:00,0.7789,0.7789,0.7789,0.7789,286399998.0
2007-07-02 14:00:00,0.7789,0.779,0.7787,0.7789,1303000002.0
2007-07-02 14:01:00,0.7789,0.7791,0.77885,0.77885,325499995.0
2007-07-02 14:02:00,0.7789,0.7792,0.77885,0.77915,421099998.0
2007-07-02 14:03:00,0.7792,0.7793,0.779,0.7791,1525699997.0
2007-07-02 14:04:00,0.7791,0.7793,0.7789,0.77905,1631599997.0
2007-07-02 14:05:00,0.7791,0.7791,0.7784,0.7785,1339799996.0
2007-07-02 14:06:00,0.7785,0.7788,0.77845,0.77865,308800000.0
2007-07-02 14:07:00,0.77865,0.77865,0.77845,0.77865,314499999.0
2007-07-02 14:08:00,0.77865,0.77865,0.7783,0.7783,926600002.0
2007-07-02 14:09:00,0.7783,0.7786,0.7783,0.7786,485200000.0
2007-07-02 14:10:00,0.7786,0.7786,0.7784,0.7784,164599998.0
2007-07-02 14:11:00,0.7784,0.7784,0.7784,0.7784,40800000.0
2007-07-02 14:12:00,0.7784,0.77865,0.7784,0.7786,799499993.0
2007-07-02 14:13:00,0.7786,0.77865,0.7784,0.7786,946400000.0
2007-07-02 14:14:00,0.7786,0.7786,0.77835,0.7785,205099998.0
2007-07-02 14:15:00,0.7785,0.77865,0.7785,0.7786,33400001.0
2007-07-02 14:16:00,0.7786,0.7786,0.77835,0.77835,184400002.0
2007-07-02 14:17:00,0.7784,0.77865,0.7784,0.77855,515999998.0
2007-07-02 14:18:00,0.7786,0.7786,0.7784,0.77845,312600006.0
2007-07-02 14:19:00,0.77845,0.7786,0.77845,0.7785,272200002.0
2007-07-02 14:20:00,0.7785,0.7786,0.77845,0.77845,348800001.0
2007-07-02 14:21:00,0.7785,0.7786,0.7785,0.7786,219700001.0
2007-07-02 14:22:00,0.7786,0.7786,0.77845,0.7785,197700004.0
2007-07-02 14:23:00,0.7785,0.7786,0.77825,0.7784,1280899994.0
2007-07-02 14:24:00,0.7784,0.7785,0.7784,0.7785,259199997.0
2007-07-02 14:25:00,0.7785,0.7785,0.7785,0.7785,32800000.0
2007-07-02 14:26:00,0.7785,0.7785,0.7784,0.7784,425099993.0
2007-07-02 14:27:00,0.7784,0.77865,0.7784,0.77865,478300000.0
2007-07-02 14:28:00,0.77865,0.77865,0.77835,0.7786,1135599994.0
2007-07-02 14:29:00,0.7786,0.7786,0.7784,0.7785,545200001.0
2007-07-02 14:30:00,0.77811,0.77854,0.77803,0.77838,1171199998.0
2007-07-02 14:31:00,0.7781,0.77846,0.77792,0.77807,1136199998.0
2007-07-02 14:32:00,0.7785,0.7785,0.7783,0.7785,338699997.0
2007-07-02 14:33:00,0.7785,0.7785,0.77825,0.77825,458700007.0
2007-07-02 14:34:00,0.77825,0.7784,0.77825,0.7784,200900004.0
2007-07-02 14:35:00,0.7784,0.7784,0.7782,0.7783,426399999.0
2007-07-02 14:36:00,0.7783,0.7783,0.77815,0.77815,190700001.0
2007-07-02 14:37:00,0.7782,0.7782,0.7782,0.7782,219499999.0
2007-07-02 14:38:00,0.7782,0.7783,0.778,0.7783,1409799994.0
2007-07-02 14:39:00,0.77772,0.77809,0.77772,0.77784,259700000.0
2007-07-02 14:40:00,0.7783,0.7783,0.7781,0.7781,383099995.0
2007-07-02 14:41:00,0.7781,0.77825,0.7781,0.7781,155099997.0
2007-07-02 14:42:00,0.7781,0.77855,0.77805,0.77855,791100007.0
2007-07-02 14:43:00,0.77855,0.77855,0.7782,0.77825,468699999.0
2007-07-02 14:44:00,0.7783,0.7784,0.77815,0.77835,724100003.0
2007-07-02 14:45:00,0.7783,0.77835,0.77815,0.7783,291999998.0
2007-07-02 14:46:00,0.77825,0.77835,0.77815,0.7783,268500004.0
2007-07-02 14:47:00,0.7783,0.7783,0.7781,0.7782,489400003.0
2007-07-02 14:48:00,0.7782,0.77825,0.7781,0.7782,611600005.0
2007-07-02 14:49:00,0.7782,0.77825,0.7781,0.7781,501100000.0
2007-07-02 14:50:00,0.7781,0.7782,0.7779,0.7781,706400004.0
2007-07-02 14:51:00,0.7781,0.77835,0.7781,0.7782,1624399997.0
2007-07-02 14:52:00,0.7782,0.7783,0.7782,0.77825,106699998.0
2007-07-02 14:53:00,0.77799,0.77814,0.77785,0.77799,1652999998.0
2007-07-02 14:54:00,0.77825,0.77825,0.7779,0.7779,1011800003.0
2007-07-02 14:55:00,0.7779,0.77805,0.77785,0.77805,296000003.0
2007-07-02 14:56:00,0.7781,0.7783,0.778,0.77825,392799995.0
2007-07-02 14:57:00,0.77775,0.7782,0.77775,0.77806,1401199995.0
2007-07-02 14:58:00,0.7783,0.7783,0.7781,0.77825,246500002.0
2007-07-02 14:59:00,0.77797,0.77806,0.77777,0.7779,867799993.0
2007-07-02 15:00:00,0.7783,0.7785,0.77815,0.7785,795200002.0
2007-07-02 15:01:00,0.7785,0.7786,0.7783,0.77835,250500004.0
2007-07-02 15:02:00,0.7784,0.7784,0.778,0.7782,1008899995.0
2007-07-02 15:03:00,0.77815,0.7782,0.7781,0.7782,669399995.0
2007-07-02 15:04:00,0.7782,0.7783,0.7781,0.7781,464600007.0
2007-07-02 15:05:00,0.7782,0.7782,0.77805,0.7782,603399997.0
2007-07-02 15:06:00,0.7782,0.7782,0.77805,0.77805,169500001.0
2007-07-02 15:07:00,0.77805,0.7781,0.77805,0.7781,154200004.0
2007-07-02 15:08:00,0.77778,0.77832,0.77778,0.77816,723000000.0
2007-07-02 15:09:00,0.7781,0.7781,0.778,0.7781,478800009.0
2007-07-02 15:10:00,0.7781,0.7781,0.7778,0.7779,1674799990.0
2007-07-02 15:11:00,0.778,0.7781,0.77775,0.778,1195699999.0
2007-07-02 15:12:00,0.778,0.778,0.7779,0.778,228999997.0
2007-07-02 15:13:00,0.778,0.778,0.77785,0.77785,194400000.0
2007-07-02 15:14:00,0.7779,0.778,0.7779,0.778,1460699994.0
2007-07-02 15:15:00,0.77758,0.77786,0.77752,0.77757,717699999.0
2007-07-02 15:16:00,0.7779,0.7781,0.77785,0.778,1154000005.0
2007-07-02 15:17:00,0.7782,0.7783,0.778,0.7782,216600001.0
2007-07-02 15:18:00,0.7783,0.7783,0.7782,0.7783,216600001.0
2007-07-02 15:19:00,0.7783,0.7784,0.7783,0.7784,605599999.0
2007-07-02 15:20:00,0.7784,0.7784,0.7784,0.7784,283900000.0
2007-07-02 15:21:00,0.7784,0.7787,0.7784,0.7787,683700004.0
2007-07-02 15:22:00,0.77855,0.77858,0.77803,0.77813,147100000.0
2007-07-02 15:23:00,0.7788,0.7791,0.7788,0.779,377799997.0
2007-07-02 15:24:00,0.779,0.7794,0.779,0.7794,763499998.0
2007-07-02 15:25:00,0.7794,0.7795,0.7791,0.7792,1204099992.0
2007-07-02 15:26:00,0.7792,0.7793,0.7789,0.77915,1791000006.0
2007-07-02 15:27:00,0.77915,0.77935,0.7791,0.7792,1617699993.0
2007-07-02 15:28:00,0.7792,0.77935,0.77915,0.77925,982299996.0
2007-07-02 15:29:00,0.7793,0.77935,0.77905,0.7792,1011300000.0
2007-07-02 15:30:00,0.7792,0.7793,0.77915,0.77915,391499999.0
2007-07-02 15:31:00,0.7792,0.7795,0.7792,0.7794,973699996.0
2007-07-02 15:32:00,0.7794,0.7795,0.7792,0.77935,835299980.0
2007-07-02 15:33:00,0.77935,0.77935,0.7789,0.7791,1082000000.0
2007-07-02 15:34:00,0.7792,0.77935,0.7792,0.77925,247900002.0
2007-07-02 15:35:00,0.77925,0.77925,0.7792,0.7792,43200000.0
2007-07-02 15:36:00,0.7792,0.7792,0.7791,0.77915,104499999.0
2007-07-02 15:37:00,0.7792,0.7792,0.779,0.779,86000000.0
2007-07-02 15:38:00,0.779,0.779,0.779,0.779,72400001.0
2007-07-02 15:39:00,0.779,0.7791,0.7789,0.7789,1004800013.0
2007-07-02 15:40:00,0.7789,0.779,0.77885,0.77885,286400000.0
2007-07-02 15:41:00,0.77885,0.7792,0.77885,0.77905,561499991.0
2007-07-02 15:42:00,0.77905,0.77905,0.77905,0.77905,76400002.0
2007-07-02 15:43:00,0.7791,0.77925,0.77905,0.7792,156800002.0
2007-07-02 15:44:00,0.77945,0.77945,0.77915,0.7792,121600000.0
2007-07-02 15:45:00,0.7792,0.7793,0.7792,0.7792,88400001.0
2007-07-02 15:46:00,0.7792,0.7793,0.77895,0.77915,948499991.0
2007-07-02 15:47:00,0.77915,0.7793,0.77915,0.77925,288600000.0
2007-07-02 15:48:00,0.7793,0.7794,0.7793,0.7794,485500001.0
2007-07-02 15:49:00,0.7794,0.7796,0.7794,0.7795,582999999.0
2007-07-02 15:50:00,0.7795,0.7796,0.77945,0.7796,627200000.0
2007-07-02 15:51:00,0.7796,0.77965,0.7795,0.77965,310500000.0
2007-07-02 15:52:00,0.7796,0.7796,0.7794,0.77955,235699999.0
2007-07-02 15:53:00,0.77955,0.77955,0.77915,0.77935,746300001.0
2007-07-02 15:54:00,0.7794,0.77945,0.7794,0.77945,56499999.0
2007-07-02 15:55:00,0.77945,0.7795,0.77935,0.77945,153800001.0
2007-07-02 15:56:00,0.7795,0.7796,0.7793,0.7794,1160299996.0
2007-07-02 15:57:00,0.7794,0.7796,0.77925,0.7794,1524400003.0
2007-07-02 15:58:00,0.77935,0.77955,0.77925,0.7795,953099992.0
2007-07-02 15:59:00,0.77945,0.77955,0.7793,0.7794,524400002.0
2007-07-02 16:00:00,0.7794,0.7794,0.7792,0.77935,817799995.0
2007-07-02 16:01:00,0.77935,0.7795,0.77915,0.7793,1462199987.0
2007-07-02 16:02:00,0.7793,0.77945,0.7792,0.7793,1105900000.0
2007-07-02 16:03:00,0.77935,0.77935,0.7787,0.7793,1435500009.0
2007-07-02 16:04:00,0.77935,0.7795,0.77925,0.7795,362800008.0
2007-07-02 16:05:00,0.7795,0.77955,0.77945,0.77955,523599996.0
2007-07-02 16:06:00,0.77955,0.7796,0.77955,0.77955,63200000.0
2007-07-02 16:07:00,0.77955,0.77955,0.7792,0.7793,300599999.0
2007-07-02 16:08:00,0.7794,0.7794,0.7792,0.77925,192300003.0
2007-07-02 16:09:00,0.77925,0.77925,0.7791,0.7792,311800003.0
2007-07-02 16:10:00,0.7792,0.77935,0.7792,0.77935,91200001.0
2007-07-02 16:11:00,0.7794,0.77955,0.7794,0.7794,328100000.0
2007-07-02 16:12:00,0.77935,0.7796,0.77935,0.77955,544799998.0
2007-07-02 16:13:00,0.7793,0.7794,0.7792,0.7794,74200000.0
2007-07-02 16:14:00,0.7795,0.7796,0.7795,0.7796,74200000.0
2007-07-02 16:15:00,0.7796,0.77965,0.7795,0.77965,125600000.0
2007-07-02 16:16:00,0.77965,0.77965,0.7795,0.7796,395399999.0
2007-07-02 16:17:00,0.7796,0.7796,0.7795,0.77955,541500005.0
2007-07-02 16:18:00,0.7795,0.77955,0.7795,0.77955,118299995.0
2007-07-02 16:19:00,0.77923,0.77935,0.77867,0.77934,465199997.0
2007-07-02 16:20:00,0.7796,0.7797,0.7796,0.77965,533800004.0
2007-07-02 16:21:00,0.77965,0.77965,0.7795,0.77965,784299989.0
2007-07-02 16:22:00,0.7797,0.7797,0.7796,0.77965,52300000.0
2007-07-02 16:23:00,0.77965,0.7798,0.7795,0.77975,1057100010.0
2007-07-02 16:24:00,0.7796,0.7797,0.7795,0.7797,1789699996.0
2007-07-02 16:25:00,0.7799,0.7804,0.7799,0.7802,1789699996.0
2007-07-02 16:26:00,0.7802,0.7806,0.7802,0.7803,1789699996.0
2007-07-02 16:27:00,0.7805,0.7805,0.78,0.78,866100001.0
2007-07-02 16:28:00,0.7801,0.78025,0.7801,0.7802,866100001.0
2007-07-02 16:29:00,0.7802,0.7805,0.7801,0.7805,1108900005.0
2007-07-02 16:30:00,0.7805,0.7806,0.7802,0.7804,1105799991.0
2007-07-02 16:31:00,0.7804,0.78055,0.78035,0.7805,566299997.0
2007-07-02 16:32:00,0.7805,0.7806,0.78045,0.78045,407600003.0
2007-07-02 16:33:00,0.78045,0.7805,0.7803,0.7804,510800002.0
2007-07-02 16:34:00,0.7804,0.7805,0.7803,0.7805,781300003.0
2007-07-02 16:35:00,0.7805,0.7811,0.7805,0.78105,585199998.0
2007-07-02 16:36:00,0.78105,0.78105,0.7809,0.78095,449399998.0
2007-07-02 16:37:00,0.78095,0.7812,0.78095,0.78095,1185300001.0
2007-07-02 16:38:00,0.781,0.781,0.7806,0.7806,1323299996.0
2007-07-02 16:39:00,0.7807,0.7807,0.7801,0.7801,456399995.0
2007-07-02 16:40:00,0.7801,0.7802,0.78005,0.7802,456399995.0
2007-07-02 16:41:00,0.7802,0.7804,0.78005,0.7803,1549699996.0
2007-07-02 16:42:00,0.7803,0.78035,0.7801,0.7802,1182700007.0
2007-07-02 16:43:00,0.7802,0.78025,0.7801,0.7802,429100002.0
2007-07-02 16:44:00,0.7802,0.7802,0.78005,0.78005,757200001.0
2007-07-02 16:45:00,0.7801,0.7803,0.7801,0.7803,1167699995.0
2007-07-02 16:46:00,0.7803,0.7803,0.78,0.7802,481799993.0
2007-07-02 16:47:00,0.7802,0.78035,0.7801,0.7802,1130700003.0
2007-07-02 16:48:00,0.7802,0.7802,0.7801,0.7802,158600002.0
2007-07-02 16:49:00,0.7802,0.7802,0.7802,0.7802,259699997.0
2007-07-02 16:50:00,0.7802,0.7803,0.7801,0.7802,1005099990.0
2007-07-02 16:51:00,0.7802,0.7807,0.7802,0.78035,1912400008.0
2007-07-02 16:52:00,0.7804,0.7808,0.7804,0.7806,1200399992.0
2007-07-02 16:53:00,0.7808,0.7808,0.7807,0.7807,1200399992.0
2007-07-02 16:54:00,0.7807,0.7807,0.7807,0.7807,458900000.0
2007-07-02 16:55:00,0.7807,0.7807,0.7804,0.7805,1894400001.0
2007-07-02 16:56:00,0.7805,0.7807,0.7805,0.7806,743900006.0
2007-07-02 16:57:00,0.7806,0.7808,0.78055,0.78055,1501100003.0
2007-07-02 16:58:00,0.7809,0.7813,0.7809,0.781,2114499995.0
2007-07-02 16:59:00,0.7812,0.7814,0.7809,0.7812,2114499995.0
2007-07-02 17:00:00,0.7813,0.7814,0.7812,0.7813,2114499995.0
2007-07-02 17:01:00,0.7813,0.7814,0.7812,0.7813,1037900012.0
2007-07-02 17:02:00,0.78125,0.7813,0.78115,0.78125,1432799997.0
2007-07-02 17:03:00,0.78125,0.7817,0.7812,0.7815,2084100004.0
2007-07-02 17:04:00,0.7815,0.7816,0.7814,0.7815,1378399994.0
2007-07-02 17:05:00,0.7815,0.7815,0.7814,0.7814,735700003.0
2007-07-02 17:06:00,0.7814,0.7816,0.7812,0.7814,1252200001.0
2007-07-02 17:07:00,0.7814,0.7814,0.78115,0.78115,2136199992.0
2007-07-02 17:08:00,0.7812,0.7814,0.7812,0.7813,1467899985.0
2007-07-02 17:09:00,0.7813,0.7814,0.7812,0.7814,913199995.0
2007-07-02 17:10:00,0.78135,0.7814,0.7812,0.7813,1704799991.0
2007-07-02 17:11:00,0.7813,0.7815,0.7811,0.7815,1218299995.0
2007-07-02 17:12:00,0.7815,0.7815,0.78125,0.7813,1211799993.0
2007-07-02 17:13:00,0.7813,0.7813,0.78095,0.7811,1497199992.0
2007-07-02 17:14:00,0.7811,0.7811,0.78085,0.78095,1369099989.0
2007-07-02 17:15:00,0.781,0.781,0.781,0.781,693399989.0
2007-07-02 17:16:00,0.781,0.781,0.781,0.781,578100001.0
2007-07-02 17:17:00,0.781,0.781,0.781,0.781,119799998.0
2007-07-02 17:18:00,0.781,0.7814,0.781,0.7812,881799998.0
2007-07-02 17:19:00,0.7812,0.7813,0.7812,0.7812,1002999998.0
2007-07-02 17:20:00,0.7812,0.7812,0.78105,0.7811,882699997.0
2007-07-02 17:21:00,0.7811,0.7814,0.7811,0.7812,779499999.0
2007-07-02 17:22:00,0.7811,0.7811,0.7811,0.7811,50200001.0
2007-07-02 17:23:00,0.7811,0.7812,0.7811,0.78115,1149199998.0
2007-07-02 17:24:00,0.7812,0.7812,0.78115,0.78115,165599999.0
2007-07-02 17:25:00,0.78115,0.7812,0.78105,0.7811,1147900004.0
2007-07-02 17:26:00,0.781,0.78115,0.781,0.78115,644100003.0
2007-07-02 17:27:00,0.7812,0.78125,0.7811,0.7811,617299994.0
2007-07-02 17:28:00,0.7811,0.7813,0.781,0.7813,732100013.0
2007-07-02 17:29:00,0.7813,0.7817,0.7812,0.7817,1260499997.0
2007-07-02 17:30:00,0.7815,0.782,0.7815,0.7819,1797899999.0
2007-07-02 17:31:00,0.78195,0.7824,0.7818,0.78235,1797899999.0
2007-07-02 17:32:00,0.7823,0.7825,0.7821,0.7821,1636299990.0
2007-07-02 17:33:00,0.782,0.7822,0.7819,0.7819,1636299990.0
2007-07-02 17:34:00,0.78195,0.7822,0.7819,0.7822,1636299990.0
2007-07-02 17:35:00,0.7822,0.78225,0.782,0.7821,1110200000.0
2007-07-02 17:36:00,0.7821,0.78225,0.78195,0.7821,509699997.0
2007-07-02 17:37:00,0.7821,0.7823,0.7821,0.78225,82400000.0
2007-07-02 17:38:00,0.78225,0.78255,0.78225,0.7824,697400001.0
2007-07-02 17:39:00,0.7824,0.7826,0.7822,0.7826,2040400001.0
2007-07-02 17:40:00,0.7827,0.783,0.7825,0.7825,500500002.0
2007-07-02 17:41:00,0.78237,0.78246,0.78235,0.78239,500500002.0
2007-07-02 17:42:00,0.7824,0.7831,0.7824,0.7831,254000000.0
2007-07-02 17:43:00,0.783,0.7834,0.7829,0.7831,254000000.0
2007-07-02 17:44:00,0.783,0.783,0.7825,0.7827,254000000.0
2007-07-02 17:45:00,0.78275,0.78285,0.7827,0.78285,254000000.0
2007-07-02 17:46:00,0.78285,0.78295,0.7828,0.78295,359200003.0
2007-07-02 17:47:00,0.78295,0.78295,0.7828,0.7829,800499989.0
2007-07-02 17:48:00,0.7829,0.7829,0.78265,0.7828,1609899995.0
2007-07-02 17:49:00,0.7827,0.7832,0.7827,0.7832,1158800000.0
2007-07-02 17:50:00,0.7832,0.7832,0.7827,0.7829,1913200000.0
2007-07-02 17:51:00,0.7829,0.78295,0.7827,0.78285,697800000.0
2007-07-02 17:52:00,0.78285,0.78295,0.7824,0.7825,1596100005.0
2007-07-02 17:53:00,0.7825,0.7827,0.7825,0.7826,567099999.0
2007-07-02 17:54:00,0.7826,0.7826,0.7824,0.7824,1558900004.0
2007-07-02 17:55:00,0.7824,0.7824,0.7823,0.7823,786700004.0
2007-07-02 17:56:00,0.7823,0.7824,0.7823,0.7823,779099995.0
2007-07-02 17:57:00,0.7823,0.7824,0.7822,0.7823,1134599993.0
2007-07-02 17:58:00,0.7823,0.7823,0.78225,0.7823,78300001.0
2007-07-02 17:59:00,0.7823,0.7826,0.7823,0.7826,881600006.0
2007-07-02 18:00:00,0.7826,0.7826,0.7822,0.7822,658300006.0
2007-07-02 18:01:00,0.7822,0.7825,0.78215,0.7824,1009300007.0
2007-07-02 18:02:00,0.7824,0.7824,0.7822,0.7823,519500005.0
2007-07-02 18:03:00,0.7823,0.7823,0.78185,0.78195,2053199993.0
2007-07-02 18:04:00,0.782,0.782,0.782,0.782,965900007.0
2007-07-02 18:05:00,0.782,0.7821,0.7818,0.7818,1038000001.0
2007-07-02 18:06:00,0.7818,0.7819,0.7815,0.78165,1304199993.0
2007-07-02 18:07:00,0.78165,0.7821,0.78165,0.782,1276299998.0
2007-07-02 18:08:00,0.782,0.7824,0.78175,0.782,1427099997.0
2007-07-02 18:09:00,0.78195,0.7824,0.78175,0.782,1809599992.0
2007-07-02 18:10:00,0.782,0.782,0.7818,0.7819,1066799998.0
2007-07-02 18:11:00,0.7819,0.7821,0.7819,0.7821,882700002.0
2007-07-02 18:12:00,0.7821,0.7822,0.782,0.782,1075499998.0
2007-07-02 18:13:00,0.782,0.782,0.782,0.782,172500001.0
2007-07-02 18:14:00,0.782,0.782,0.7819,0.7819,315500011.0
2007-07-02 18:15:00,0.7819,0.782,0.7819,0.782,317500003.0
2007-07-02 18:16:00,0.782,0.782,0.78195,0.782,524200007.0
2007-07-02 18:17:00,0.78195,0.782,0.78195,0.782,80400002.0
2007-07-02 18:18:00,0.782,0.7826,0.782,0.7822,384200002.0
2007-07-02 18:19:00,0.7822,0.7822,0.7821,0.7821,138000002.0
2007-07-02 18:20:00,0.7821,0.7821,0.7819,0.7819,605500003.0
2007-07-02 18:21:00,0.7819,0.7821,0.7819,0.7821,432100003.0
2007-07-02 18:22:00,0.7821,0.7821,0.782,0.782,339400007.0
2007-07-02 18:23:00,0.782,0.782,0.7819,0.782,774199994.0
2007-07-02 18:24:00,0.782,0.782,0.782,0.782,698599999.0
2007-07-02 18:25:00,0.782,0.782,0.7819,0.782,607199990.0
2007-07-02 18:26:00,0.782,0.782,0.7819,0.782,1011299993.0
2007-07-02 18:27:00,0.782,0.7822,0.7819,0.78205,1395899981.0
2007-07-02 18:28:00,0.7821,0.7823,0.7819,0.7821,2112799994.0
2007-07-02 18:29:00,0.7821,0.7821,0.7821,0.7821,47800000.0
2007-07-02 18:31:00,0.7821,0.7821,0.7821,0.7821,79799997.0
2007-07-02 18:32:00,0.7821,0.7821,0.782,0.782,823099995.0
2007-07-02 18:33:00,0.782,0.782,0.78195,0.78195,589300007.0
2007-07-02 18:34:00,0.782,0.7821,0.782,0.7821,343699997.0
2007-07-02 18:35:00,0.7821,0.7821,0.782,0.782,267400001.0
2007-07-02 18:36:00,0.78195,0.782,0.7819,0.7819,600699995.0
2007-07-02 18:37:00,0.7819,0.7819,0.7819,0.7819,156599998.0
2007-07-02 18:38:00,0.7819,0.782,0.7819,0.782,203599996.0
2007-07-02 18:39:00,0.782,0.782,0.7819,0.7819,488500000.0
2007-07-02 18:40:00,0.7819,0.782,0.78185,0.78185,659699992.0
2007-07-02 18:41:00,0.7819,0.782,0.7819,0.7819,305899992.0
2007-07-02 18:42:00,0.7819,0.7819,0.78185,0.7819,1516499983.0
2007-07-02 18:43:00,0.7819,0.782,0.78185,0.7819,373800001.0
2007-07-02 18:44:00,0.7819,0.782,0.7818,0.7819,634099999.0
2007-07-02 18:45:00,0.7819,0.7819,0.7819,0.7819,148399992.0
2007-07-02 18:46:00,0.7819,0.7819,0.7819,0.7819,108499995.0
2007-07-02 18:47:00,0.7819,0.782,0.7819,0.7819,1563999999.0
2007-07-02 18:48:00,0.78175,0.7818,0.7816,0.7817,1563999999.0
2007-07-02 18:49:00,0.7817,0.7817,0.78165,0.78165,344100002.0
2007-07-02 18:50:00,0.78165,0.78165,0.78165,0.78165,40700001.0
2007-07-02 18:51:00,0.7817,0.7817,0.78165,0.7817,389799997.0
2007-07-02 18:52:00,0.7817,0.7817,0.7817,0.7817,29400000.0
2007-07-02 18:53:00,0.7817,0.7817,0.7817,0.7817,30800000.0
2007-07-02 18:54:00,0.7817,0.7817,0.7816,0.7816,426100004.0
2007-07-02 18:55:00,0.7816,0.7816,0.7815,0.7816,888800000.0
2007-07-02 18:56:00,0.7816,0.7816,0.7815,0.7815,231600007.0
2007-07-02 18:57:00,0.7815,0.7815,0.7815,0.7815,224400012.0
2007-07-02 18:58:00,0.7815,0.7817,0.7815,0.78155,557399996.0
2007-07-02 18:59:00,0.78155,0.7818,0.78155,0.7817,1460999997.0
2007-07-02 19:00:00,0.7817,0.7819,0.7817,0.7819,607300006.0
2007-07-02 19:01:00,0.7819,0.782,0.7818,0.7819,1071199997.0
2007-07-02 19:02:00,0.7819,0.782,0.7819,0.7819,460700001.0
2007-07-02 19:03:00,0.7819,0.782,0.7818,0.7818,719000000.0
2007-07-02 19:04:00,0.7818,0.7818,0.7816,0.7818,1566700000.0
2007-07-02 19:05:00,0.7818,0.7818,0.7817,0.7818,1442399981.0
2007-07-02 19:06:00,0.7818,0.7818,0.7817,0.7818,288300000.0
2007-07-02 19:07:00,0.7818,0.7818,0.7816,0.7816,677200009.0
2007-07-02 19:08:00,0.7816,0.7817,0.7816,0.7817,1534399994.0
2007-07-02 19:09:00,0.7817,0.7817,0.78165,0.78165,192000003.0
2007-07-02 19:10:00,0.7817,0.7817,0.7817,0.7817,33599998.0
2007-07-02 19:11:00,0.78165,0.7817,0.78165,0.7817,210400001.0
2007-07-02 19:12:00,0.7817,0.7817,0.7817,0.7817,276000001.0
2007-07-02 19:13:00,0.7817,0.7817,0.7817,0.7817,420800001.0
2007-07-02 19:14:00,0.7817,0.7817,0.7817,0.7817,725800002.0
2007-07-02 19:15:00,0.7817,0.7817,0.7816,0.7816,326600001.0
2007-07-02 19:16:00,0.78136,0.78145,0.78122,0.78134,192100000.0
2007-07-02 19:17:00,0.7816,0.7816,0.7816,0.7816,124400000.0
2007-07-02 19:18:00,0.7816,0.7816,0.7816,0.7816,31600000.0
2007-07-02 19:19:00,0.78155,0.78155,0.78155,0.78155,34000000.0
2007-07-02 19:20:00,0.7816,0.7816,0.7816,0.7816,96400001.0
2007-07-02 19:21:00,0.7816,0.7816,0.7816,0.7816,67100003.0
2007-07-02 19:22:00,0.7816,0.7816,0.7816,0.7816,101700006.0
2007-07-02 19:23:00,0.7816,0.7816,0.7816,0.7816,116899997.0
2007-07-02 19:24:00,0.78129,0.78151,0.78129,0.78146,60700001.0
2007-07-02 19:25:00,0.7816,0.7817,0.7816,0.7817,463700001.0
2007-07-02 19:26:00,0.7817,0.7817,0.7817,0.7817,29400000.0
2007-07-02 19:27:00,0.78133,0.78177,0.78127,0.78142,898700002.0
2007-07-02 19:28:00,0.7817,0.7817,0.7815,0.7815,1272900008.0
2007-07-02 19:29:00,0.7816,0.7817,0.7815,0.78165,1023699992.0
2007-07-02 19:30:00,0.7817,0.7817,0.7817,0.7817,166600002.0
2007-07-02 19:31:00,0.7817,0.7818,0.7817,0.7818,608800005.0
2007-07-02 19:32:00,0.7818,0.7818,0.7817,0.7818,121599999.0
2007-07-02 19:33:00,0.7818,0.7818,0.7818,0.7818,188100000.0
2007-07-02 19:34:00,0.7818,0.7819,0.7816,0.7819,1257200006.0
2007-07-02 19:35:00,0.7819,0.7821,0.7819,0.7821,993200005.0
2007-07-02 19:36:00,0.7821,0.7821,0.7821,0.7821,204700001.0
2007-07-02 19:37:00,0.7821,0.7822,0.782,0.7822,999199996.0
2007-07-02 19:38:00,0.7821,0.7822,0.782,0.7822,849600007.0
2007-07-02 19:39:00,0.7821,0.7822,0.7821,0.7821,427900001.0
2007-07-02 19:40:00,0.7822,0.7822,0.7821,0.7821,412699997.0
2007-07-02 19:41:00,0.7821,0.7821,0.78205,0.78205,57099999.0
2007-07-02 19:42:00,0.7821,0.7821,0.78205,0.78205,26200000.0
2007-07-02 19:43:00,0.7818,0.78196,0.7816,0.78178,386200007.0
2007-07-02 19:44:00,0.7821,0.7821,0.7821,0.7821,42800000.0
2007-07-02 19:45:00,0.7821,0.7821,0.78205,0.7821,84300000.0
2007-07-02 19:46:00,0.7821,0.7821,0.7821,0.7821,181199999.0
2007-07-02 19:47:00,0.78194,0.7821,0.78174,0.78193,557400002.0
2007-07-02 19:48:00,0.7821,0.7822,0.7821,0.7822,677200002.0
2007-07-02 19:49:00,0.7822,0.7822,0.7822,0.7822,46100002.0
2007-07-02 19:50:00,0.7822,0.7822,0.78215,0.78215,297599999.0
2007-07-02 19:51:00,0.7822,0.7822,0.7822,0.7822,319700001.0
2007-07-02 19:52:00,0.78215,0.7822,0.78215,0.7822,37400002.0
2007-07-02 19:53:00,0.7822,0.7822,0.7821,0.7822,314799995.0
2007-07-02 19:54:00,0.7822,0.7822,0.7822,0.7822,271300002.0
2007-07-02 19:55:00,0.7822,0.7822,0.7822,0.7822,67400002.0
2007-07-02 19:56:00,0.7822,0.7822,0.7821,0.7821,440000000.0
2007-07-02 19:57:00,0.7821,0.7821,0.7821,0.7821,222500000.0
2007-07-02 19:58:00,0.7821,0.7822,0.782,0.782,899700008.0
2007-07-02 19:59:00,0.782,0.7822,0.782,0.7821,612499997.0
2007-07-02 20:00:00,0.7821,0.7827,0.78205,0.7822,780800005.0
2007-07-02 20:01:00,0.78215,0.7822,0.7821,0.78215,277400000.0
2007-07-02 20:02:00,0.7822,0.7822,0.78215,0.78215,34200000.0
2007-07-02 20:03:00,0.7822,0.7822,0.7821,0.7821,79600003.0
2007-07-02 20:04:00,0.78175,0.7821,0.78174,0.78206,958200004.0
2007-07-02 20:05:00,0.78207,0.78212,0.78178,0.78189,564300001.0
2007-07-02 20:06:00,0.7821,0.7821,0.7821,0.7821,32700001.0
2007-07-02 20:07:00,0.7821,0.7821,0.7821,0.7821,65400002.0
2007-07-02 20:08:00,0.78205,0.7826,0.78195,0.7823,1156899995.0
2007-07-02 20:09:00,0.7823,0.7825,0.78225,0.78225,1040299992.0
2007-07-02 20:10:00,0.78225,0.7823,0.7822,0.7822,238599997.0
2007-07-02 20:11:00,0.7822,0.7823,0.7822,0.7823,386400000.0
2007-07-02 20:12:00,0.7823,0.7823,0.78225,0.78225,255499999.0
2007-07-02 20:13:00,0.78225,0.7823,0.7822,0.78225,1099300005.0
2007-07-02 20:14:00,0.7823,0.7823,0.7823,0.7823,136200001.0
2007-07-02 20:15:00,0.7823,0.7824,0.7823,0.7823,148300000.0
2007-07-02 20:16:00,0.7823,0.7823,0.78215,0.7822,415200004.0
2007-07-02 20:17:00,0.7822,0.7822,0.7822,0.7822,45799998.0
2007-07-02 20:18:00,0.78194,0.782,0.7818,0.78195,305700001.0
2007-07-02 20:19:00,0.7822,0.7822,0.782,0.7821,1721200003.0
2007-07-02 20:20:00,0.7821,0.7821,0.7821,0.7821,239100007.0
2007-07-02 20:21:00,0.78205,0.7821,0.78205,0.7821,188199996.0
2007-07-02 20:22:00,0.7821,0.7821,0.78205,0.7821,313100003.0
2007-07-02 20:23:00,0.7821,0.7821,0.7821,0.7821,41299999.0
2007-07-02 20:24:00,0.7821,0.7822,0.7821,0.7822,180299998.0
2007-07-02 20:25:00,0.7822,0.7824,0.7821,0.7823,1148100002.0
2007-07-02 20:26:00,0.7824,0.7826,0.7823,0.7824,580199994.0
2007-07-02 20:27:00,0.7824,0.78255,0.78235,0.78235,491700004.0
2007-07-02 20:28:00,0.7825,0.7825,0.7825,0.7825,20400000.0
2007-07-02 20:29:00,0.7825,0.7825,0.78245,0.78245,40800000.0
2007-07-02 20:30:00,0.78245,0.7825,0.78245,0.7825,239800003.0
2007-07-02 20:31:00,0.7826,0.7826,0.7822,0.7823,711700000.0
2007-07-02 20:32:00,0.7823,0.7827,0.7823,0.78245,745599998.0
2007-07-02 20:33:00,0.7825,0.7826,0.78245,0.78245,674999994.0
2007-07-02 20:34:00,0.78245,0.7825,0.7824,0.7825,211300002.0
2007-07-02 20:35:00,0.7825,0.7825,0.7825,0.7825,22400000.0
2007-07-02 20:36:00,0.78225,0.7823,0.78201,0.78217,242799999.0
2007-07-02 20:37:00,0.7825,0.7825,0.7825,0.7825,141600000.0
2007-07-02 20:38:00,0.7825,0.7825,0.7825,0.7825,36000000.0
2007-07-02 20:39:00,0.7825,0.7826,0.7825,0.7826,379799996.0
2007-07-02 20:40:00,0.7826,0.7826,0.7825,0.7825,452499989.0
2007-07-02 20:41:00,0.7825,0.7825,0.7825,0.7825,407200009.0
2007-07-02 20:42:00,0.7825,0.7825,0.7825,0.7825,169700000.0
2007-07-02 20:43:00,0.7825,0.7825,0.7825,0.7825,168100000.0
2007-07-02 20:44:00,0.7825,0.7826,0.7825,0.7825,74700000.0
2007-07-02 20:45:00,0.7825,0.7826,0.7825,0.78255,592599994.0
2007-07-02 20:46:00,0.78255,0.7826,0.7825,0.7826,156800001.0
2007-07-02 20:47:00,0.7826,0.7826,0.7826,0.7826,295400000.0
2007-07-02 20:48:00,0.7826,0.7827,0.7826,0.7827,358200000.0
2007-07-02 20:49:00,0.7827,0.7827,0.7826,0.7827,1023000002.0
2007-07-02 20:50:00,0.7827,0.7827,0.7826,0.7826,685999994.0
2007-07-02 20:51:00,0.7826,0.7827,0.7826,0.7826,407500003.0
2007-07-02 20:52:00,0.78255,0.7826,0.78255,0.7826,84399998.0
2007-07-02 20:53:00,0.7826,0.7826,0.7826,0.7826,175500005.0
2007-07-02 20:54:00,0.78227,0.78227,0.78208,0.78213,138700000.0
2007-07-02 20:55:00,0.78212,0.78241,0.78212,0.78231,92199999.0
2007-07-02 20:56:00,0.78245,0.78251,0.78218,0.78226,130899999.0
2007-07-02 20:57:00,0.7826,0.7826,0.7826,0.7826,25400000.0
2007-07-02 20:58:00,0.7826,0.7826,0.7826,0.7826,151300000.0
2007-07-02 20:59:00,0.7826,0.7826,0.7825,0.7825,159299998.0
2007-07-02 21:00:00,0.7826,0.7826,0.7825,0.7825,422600003.0
2007-07-02 21:01:00,0.7825,0.7825,0.7825,0.7825,206499999.0
2007-07-02 21:02:00,0.7825,0.7825,0.7825,0.7825,442000000.0
2007-07-02 21:03:00,0.7825,0.7825,0.7825,0.7825,143999999.0
2007-07-02 21:04:00,0.7825,0.7825,0.7823,0.7823,475499999.0
2007-07-02 21:05:00,0.7824,0.7824,0.7823,0.7824,230000000.0
2007-07-02 21:06:00,0.7823,0.7824,0.7823,0.7824,139899997.0
2007-07-02 21:07:00,0.7823,0.7823,0.7823,0.7823,48000000.0
2007-07-02 21:08:00,0.7823,0.7823,0.7822,0.7822,134700000.0
2007-07-02 21:09:00,0.7824,0.7824,0.7824,0.7824,49300000.0
2007-07-02 21:10:00,0.7824,0.7825,0.7824,0.7825,18500000.0
2007-07-02 21:11:00,0.7824,0.7824,0.7824,0.7824,92200001.0
2007-07-02 21:12:00,0.78211,0.78226,0.78211,0.78226,99500000.0
2007-07-02 21:13:00,0.78235,0.78235,0.78205,0.78205,142200000.0
2007-07-02 21:14:00,0.78209,0.78217,0.78209,0.78217,20800000.0
2007-07-02 21:15:00,0.7824,0.7824,0.7824,0.7824,25600000.0
2007-07-02 21:16:00,0.7824,0.7824,0.7823,0.7823,124600000.0
2007-07-02 21:17:00,0.7823,0.7823,0.7823,0.7823,113300002.0
2007-07-02 21:18:00,0.7823,0.7823,0.7822,0.7822,361299998.0
2007-07-02 21:19:00,0.7822,0.7822,0.7822,0.7822,193900002.0
2007-07-02 21:20:00,0.7822,0.7822,0.7821,0.7821,196900004.0
2007-07-02 21:21:00,0.7821,0.7821,0.782,0.782,769000000.0
2007-07-02 21:22:00,0.7821,0.7821,0.7821,0.7821,212400001.0
2007-07-02 21:23:00,0.7821,0.7821,0.7819,0.782,456000000.0
2007-07-02 21:24:00,0.7821,0.7821,0.7819,0.7819,571299993.0
2007-07-02 21:25:00,0.782,0.7821,0.782,0.782,320500000.0
2007-07-02 21:26:00,0.7821,0.7821,0.7821,0.7821,25500001.0
2007-07-02 21:27:00,0.78175,0.78183,0.78171,0.78178,1039000000.0
2007-07-02 21:28:00,0.7821,0.7821,0.782,0.782,73300001.0
2007-07-02 21:29:00,0.78159,0.78174,0.78159,0.78167,227000003.0
2007-07-02 21:30:00,0.782,0.7821,0.782,0.7821,239799999.0
2007-07-02 21:31:00,0.782,0.7822,0.782,0.7822,91200000.0
2007-07-02 21:32:00,0.7822,0.7822,0.7822,0.7822,18299999.0
2007-07-02 21:33:00,0.7821,0.7821,0.7819,0.7819,325999997.0
2007-07-02 21:34:00,0.782,0.782,0.7818,0.7819,173200003.0
2007-07-02 21:35:00,0.782,0.782,0.782,0.782,243100000.0
2007-07-02 21:36:00,0.782,0.7821,0.7819,0.7821,410100002.0
2007-07-02 21:37:00,0.7821,0.7821,0.7819,0.7819,677800002.0
2007-07-02 21:38:00,0.782,0.7821,0.782,0.782,165800002.0
2007-07-02 21:39:00,0.782,0.7821,0.782,0.7821,184600005.0
2007-07-02 21:40:00,0.7821,0.7821,0.7821,0.7821,119599999.0
2007-07-02 21:41:00,0.78199,0.78217,0.78181,0.78181,126399998.0
2007-07-02 21:42:00,0.7822,0.7822,0.7822,0.7822,29300000.0
2007-07-02 21:43:00,0.7822,0.7822,0.7822,0.7822,148400000.0
2007-07-02 21:44:00,0.7822,0.7822,0.7822,0.7822,152700001.0
2007-07-02 21:45:00,0.7822,0.7822,0.7821,0.7821,80800000.0
2007-07-02 21:46:00,0.7821,0.7822,0.782,0.7822,355000000.0
2007-07-02 21:47:00,0.7822,0.7825,0.7822,0.7824,679099998.0
2007-07-02 21:48:00,0.7825,0.7826,0.7823,0.7825,942199998.0
2007-07-02 21:49:00,0.7825,0.7825,0.7823,0.7825,412000005.0
2007-07-02 21:50:00,0.7825,0.7825,0.7825,0.7825,76800000.0
2007-07-02 21:51:00,0.7825,0.7825,0.7825,0.7825,133600001.0
2007-07-02 21:52:00,0.7825,0.7825,0.7825,0.7825,125600000.0
2007-07-02 21:53:00,0.78226,0.78233,0.78215,0.78233,273299996.0
2007-07-02 21:54:00,0.78239,0.7824,0.78219,0.78227,220499998.0
2007-07-02 21:55:00,0.7825,0.7826,0.7825,0.7826,160000000.0
2007-07-02 21:56:00,0.7826,0.7826,0.7825,0.7825,153799999.0
2007-07-02 21:57:00,0.7825,0.7825,0.7825,0.7825,104800000.0
2007-07-02 21:58:00,0.78221,0.78231,0.78212,0.78227,174200003.0
2007-07-02 21:59:00,0.78224,0.78224,0.7821,0.78213,153700003.0
2007-07-02 22:00:00,0.7825,0.7825,0.7822,0.7822,307399996.0
2007-07-02 22:01:00,0.7822,0.7824,0.7822,0.7823,537800001.0
2007-07-02 22:02:00,0.7824,0.7824,0.7823,0.7824,108300000.0
2007-07-02 22:03:00,0.78213,0.78222,0.78204,0.7821,195099998.0
2007-07-02 22:04:00,0.7824,0.7824,0.7822,0.7822,82299999.0
2007-07-02 22:05:00,0.7822,0.7823,0.782,0.7821,841000006.0
2007-07-02 22:06:00,0.7821,0.7821,0.7817,0.7817,461700000.0
2007-07-02 22:07:00,0.7818,0.7818,0.7814,0.7815,1180399998.0
2007-07-02 22:08:00,0.7816,0.7816,0.7814,0.7814,861200001.0
2007-07-02 22:09:00,0.7814,0.7814,0.7811,0.7812,420399997.0
2007-07-02 22:10:00,0.7811,0.7814,0.7811,0.7813,582599999.0
2007-07-02 22:11:00,0.7813,0.7813,0.7811,0.7813,342799999.0
2007-07-02 22:12:00,0.7812,0.7815,0.7812,0.7815,393099997.0
2007-07-02 22:13:00,0.7815,0.7815,0.7815,0.7815,208000000.0
2007-07-02 22:14:00,0.7816,0.7816,0.7816,0.7816,20500000.0
2007-07-02 22:15:00,0.7816,0.7816,0.7814,0.7816,126599998.0
2007-07-02 22:16:00,0.78139,0.78163,0.78138,0.78149,148800001.0
2007-07-02 22:17:00,0.7816,0.782,0.7814,0.7819,246999999.0
2007-07-02 22:18:00,0.7818,0.782,0.7818,0.7818,243200002.0
2007-07-02 22:19:00,0.782,0.782,0.7818,0.782,327799999.0
2007-07-02 22:20:00,0.7819,0.782,0.7818,0.7819,413499994.0
2007-07-02 22:21:00,0.7819,0.7819,0.7817,0.7817,325899998.0
2007-07-02 22:22:00,0.7815,0.78165,0.78144,0.78144,169499999.0
2007-07-02 22:23:00,0.7817,0.7817,0.7817,0.7817,166399997.0
2007-07-02 22:24:00,0.78152,0.78166,0.78142,0.78142,118999999.0
2007-07-02 22:25:00,0.7815,0.78165,0.7815,0.7816,113399999.0
2007-07-02 22:26:00,0.78164,0.78174,0.78144,0.78173,148999998.0
2007-07-02 22:27:00,0.7817,0.7817,0.7815,0.7815,461400001.0
2007-07-02 22:28:00,0.7815,0.7817,0.7815,0.7817,169000003.0
2007-07-02 22:29:00,0.7817,0.7817,0.7817,0.7817,75199998.0
2007-07-02 22:30:00,0.78168,0.78192,0.78141,0.78162,232800000.0
2007-07-02 22:31:00,0.78166,0.78173,0.78156,0.78173,82200000.0
2007-07-02 22:32:00,0.7817,0.7817,0.7817,0.7817,55999999.0
2007-07-02 22:33:00,0.7818,0.7818,0.7818,0.7818,105599999.0
2007-07-02 22:34:00,0.7818,0.7818,0.7818,0.7818,20000000.0
2007-07-02 22:35:00,0.7818,0.7818,0.7814,0.7816,550299995.0
2007-07-02 22:36:00,0.7816,0.7816,0.7815,0.7816,188500001.0
2007-07-02 22:37:00,0.7816,0.7816,0.7815,0.7816,184500000.0
2007-07-02 22:38:00,0.7816,0.7816,0.7815,0.7815,335000001.0
2007-07-02 22:39:00,0.7816,0.7816,0.7814,0.7814,186200000.0
2007-07-02 22:40:00,0.7815,0.7816,0.7814,0.7814,345199995.0
2007-07-02 22:41:00,0.7813,0.7814,0.7813,0.7814,248799999.0
2007-07-02 22:42:00,0.7814,0.7815,0.7814,0.7815,202299998.0
2007-07-02 22:43:00,0.7814,0.7814,0.7814,0.7814,20799999.0
2007-07-02 22:44:00,0.78127,0.78138,0.78122,0.78138,570099998.0
2007-07-02 22:45:00,0.7815,0.7815,0.7815,0.7815,75199999.0
2007-07-02 22:46:00,0.7816,0.7816,0.7816,0.7816,140699999.0
2007-07-02 22:47:00,0.78137,0.7816,0.78125,0.78157,1516200005.0
2007-07-02 22:48:00,0.7816,0.7816,0.7815,0.7815,244499997.0
2007-07-02 22:49:00,0.7815,0.7816,0.7814,0.7816,201800000.0
2007-07-02 22:50:00,0.7817,0.7817,0.7817,0.7817,73499999.0
2007-07-02 22:51:00,0.7817,0.7817,0.7817,0.7817,75799999.0
2007-07-02 22:52:00,0.7818,0.7818,0.7818,0.7818,72700000.0
2007-07-02 22:53:00,0.7818,0.7819,0.7818,0.7819,256699996.0
2007-07-02 22:54:00,0.7819,0.7819,0.7819,0.7819,14400000.0
2007-07-02 22:55:00,0.7819,0.7821,0.7819,0.782,107000000.0
2007-07-02 22:56:00,0.7821,0.7821,0.7819,0.7819,143699995.0
2007-07-02 22:57:00,0.7819,0.7819,0.7819,0.7819,76799997.0
2007-07-02 22:58:00,0.7819,0.7819,0.7815,0.7817,730799997.0
2007-07-02 22:59:00,0.7817,0.7817,0.7816,0.7816,31900000.0
2007-07-02 23:00:00,0.7816,0.7819,0.7816,0.7819,16400000.0
2007-07-02 23:01:00,0.7818,0.7819,0.7817,0.7817,68700000.0
2007-07-02 23:02:00,0.7817,0.7817,0.7815,0.7815,184600000.0
2007-07-02 23:03:00,0.7816,0.7817,0.7815,0.7817,195000000.0
2007-07-02 23:04:00,0.7817,0.7818,0.7817,0.7817,113300001.0
2007-07-02 23:05:00,0.7817,0.7817,0.7817,0.7817,28800000.0
2007-07-02 23:06:00,0.7817,0.7817,0.7817,0.7817,116000000.0
2007-07-02 23:07:00,0.7817,0.7818,0.7817,0.7817,137300001.0
2007-07-02 23:08:00,0.7818,0.7822,0.7818,0.7821,458500000.0
2007-07-02 23:09:00,0.7822,0.7822,0.782,0.7821,171599996.0
2007-07-02 23:10:00,0.7821,0.7822,0.7821,0.7822,130000000.0
2007-07-02 23:11:00,0.78207,0.78231,0.78195,0.78203,538199998.0
2007-07-02 23:12:00,0.78197,0.78216,0.78197,0.78203,229799999.0
2007-07-02 23:13:00,0.7822,0.7823,0.7822,0.7822,97100000.0
2007-07-02 23:14:00,0.7822,0.7822,0.7822,0.7822,56499998.0
2007-07-02 23:15:00,0.7822,0.7822,0.7821,0.7821,180299999.0
2007-07-02 23:16:00,0.7821,0.7821,0.7818,0.782,403500001.0
2007-07-02 23:17:00,0.782,0.782,0.7817,0.78185,168399999.0
2007-07-02 23:18:00,0.7819,0.7819,0.7817,0.7819,444399997.0
2007-07-02 23:19:00,0.7819,0.7819,0.78185,0.78185,70300000.0
2007-07-02 23:20:00,0.78164,0.78206,0.78164,0.78169,98000000.0
2007-07-02 23:21:00,0.7819,0.7819,0.7817,0.7818,356200000.0
2007-07-02 23:22:00,0.78175,0.7818,0.78165,0.7818,169999999.0
2007-07-02 23:23:00,0.78175,0.7818,0.78165,0.7817,249600000.0
2007-07-02 23:24:00,0.7817,0.7817,0.7816,0.7816,113800000.0
2007-07-02 23:25:00,0.7816,0.7816,0.7816,0.7816,60000000.0
2007-07-02 23:26:00,0.78127,0.78146,0.78125,0.78127,300700003.0
2007-07-02 23:27:00,0.7817,0.7819,0.7816,0.78175,740899997.0
2007-07-02 23:28:00,0.7818,0.7819,0.7815,0.7817,709100001.0
2007-07-02 23:29:00,0.7817,0.7818,0.7817,0.7818,223899999.0
2007-07-02 23:30:00,0.78185,0.78193,0.78142,0.78165,239800001.0
2007-07-02 23:31:00,0.7818,0.7819,0.7818,0.7818,176499997.0
2007-07-02 23:32:00,0.7818,0.7818,0.7818,0.7818,90400000.0
2007-07-02 23:33:00,0.78178,0.78191,0.78157,0.78183,237599998.0
2007-07-02 23:34:00,0.7819,0.7819,0.7818,0.7819,323600000.0
2007-07-02 23:35:00,0.782,0.7821,0.7819,0.7821,317000001.0
2007-07-02 23:36:00,0.7822,0.7822,0.7821,0.7821,228099997.0
2007-07-02 23:37:00,0.78172,0.78201,0.78166,0.78182,374799999.0
2007-07-02 23:38:00,0.7821,0.7821,0.7821,0.7821,17600000.0
2007-07-02 23:39:00,0.7821,0.7821,0.782,0.7821,212699998.0
2007-07-02 23:40:00,0.7821,0.7821,0.7821,0.7821,25600000.0
2007-07-02 23:41:00,0.7821,0.7821,0.782,0.7821,51500002.0
2007-07-02 23:42:00,0.7821,0.7821,0.7821,0.7821,11900000.0
2007-07-02 23:43:00,0.78182,0.78195,0.78182,0.78185,197100005.0
2007-07-02 23:44:00,0.7821,0.7821,0.7821,0.7821,8000000.0
2007-07-02 23:45:00,0.78182,0.78182,0.78149,0.78176,222500001.0
2007-07-02 23:46:00,0.78176,0.78192,0.78153,0.78188,257699999.0
2007-07-02 23:47:00,0.7821,0.7821,0.782,0.782,49599998.0
2007-07-02 23:48:00,0.7821,0.7823,0.7821,0.7823,134699997.0
2007-07-02 23:49:00,0.7823,0.7823,0.7823,0.7823,51100000.0
2007-07-02 23:50:00,0.7823,0.7824,0.7823,0.7824,116300000.0
2007-07-02 23:51:00,0.7825,0.7825,0.7825,0.7825,51500000.0
2007-07-02 23:52:00,0.7824,0.7825,0.7823,0.7823,400699998.0
2007-07-02 23:53:00,0.7824,0.7825,0.7824,0.7825,56699999.0
2007-07-02 23:54:00,0.7825,0.7825,0.7824,0.7825,183300001.0
2007-07-02 23:55:00,0.7824,0.7824,0.7821,0.7821,567599991.0
2007-07-02 23:56:00,0.7821,0.7822,0.7821,0.7822,119499994.0
2007-07-02 23:57:00,0.7822,0.7822,0.7822,0.7822,74400000.0
2007-07-02 23:58:00,0.7822,0.7823,0.7822,0.7823,181600003.0
2007-07-02 23:59:00,0.78198,0.78222,0.7818,0.78203,389900001.0
2007-07-03 00:00:00,0.7823,0.7823,0.7823,0.7823,163199999.0
2007-07-03 00:01:00,0.7822,0.7822,0.7822,0.7822,28799999.0
2007-07-03 00:02:00,0.7823,0.7823,0.7823,0.7823,25600000.0
2007-07-03 00:03:00,0.7823,0.7823,0.7823,0.7823,12800000.0
2007-07-03 00:04:00,0.7823,0.7823,0.7823,0.7823,12800000.0
2007-07-03 00:05:00,0.7822,0.7825,0.7822,0.7824,157500000.0
2007-07-03 00:06:00,0.7824,0.7824,0.78205,0.7822,755799991.0
2007-07-03 00:07:00,0.7822,0.7822,0.7821,0.7821,139600000.0
2007-07-03 00:08:00,0.7822,0.7822,0.7821,0.7822,426000003.0
2007-07-03 00:09:00,0.7822,0.7822,0.7822,0.7822,11200000.0
2007-07-03 00:10:00,0.7822,0.7822,0.7822,0.7822,20800000.0
2007-07-03 00:11:00,0.7823,0.7823,0.7822,0.7823,103100000.0
2007-07-03 00:12:00,0.7823,0.7823,0.7822,0.7823,49599999.0
2007-07-03 00:13:00,0.7823,0.7823,0.7823,0.7823,72000000.0
2007-07-03 00:14:00,0.7824,0.7824,0.7823,0.7823,111899999.0
2007-07-03 00:15:00,0.7824,0.7824,0.78205,0.7823,371500006.0
2007-07-03 00:16:00,0.7823,0.7824,0.7823,0.7823,314000000.0
2007-07-03 00:17:00,0.7823,0.7824,0.7822,0.7824,168699999.0
2007-07-03 00:18:00,0.7823,0.7824,0.7823,0.7824,166099999.0
2007-07-03 00:19:00,0.7823,0.7823,0.7823,0.7823,80000000.0
2007-07-03 00:20:00,0.7823,0.7823,0.7823,0.7823,48000000.0
2007-07-03 00:21:00,0.7822,0.78223,0.7818,0.78217,1529900003.0
2007-07-03 00:22:00,0.7823,0.7824,0.7822,0.7824,354499997.0
2007-07-03 00:23:00,0.78206,0.78232,0.78194,0.78202,1711700004.0
2007-07-03 00:24:00,0.78213,0.78233,0.78208,0.78223,1025000001.0
2007-07-03 00:25:00,0.7824,0.7824,0.7824,0.7824,23900000.0
2007-07-03 00:26:00,0.7824,0.7824,0.7824,0.7824,43800000.0
2007-07-03 00:27:00,0.7824,0.7824,0.7824,0.7824,43799999.0
2007-07-03 00:28:00,0.78206,0.78238,0.78195,0.78231,1246200005.0
2007-07-03 00:29:00,0.7824,0.7824,0.7824,0.7824,51700000.0
2007-07-03 00:30:00,0.7824,0.7824,0.7824,0.7824,47700000.0
2007-07-03 00:31:00,0.7824,0.7824,0.7823,0.7823,95500000.0
2007-07-03 00:32:00,0.7823,0.7823,0.78215,0.7823,498699998.0
2007-07-03 00:33:00,0.78196,0.78208,0.78179,0.78207,349800002.0
2007-07-03 00:34:00,0.78194,0.78218,0.78194,0.78205,439899999.0
2007-07-03 00:35:00,0.7823,0.7823,0.7821,0.7821,125100001.0
2007-07-03 00:36:00,0.7822,0.7823,0.7822,0.7823,155399999.0
2007-07-03 00:37:00,0.7823,0.7823,0.782,0.7821,222799997.0
2007-07-03 00:38:00,0.7821,0.7823,0.7819,0.7822,1020399992.0
2007-07-03 00:39:00,0.7821,0.7822,0.7821,0.7822,26199999.0
2007-07-03 00:40:00,0.7822,0.7822,0.7821,0.7821,228599999.0
2007-07-03 00:41:00,0.7822,0.7822,0.78195,0.7821,522199993.0
2007-07-03 00:42:00,0.7821,0.7822,0.7821,0.7822,295000000.0
2007-07-03 00:43:00,0.7822,0.7823,0.7822,0.7823,186300001.0
2007-07-03 00:44:00,0.78197,0.78212,0.78196,0.7821,210899999.0
2007-07-03 00:45:00,0.7823,0.7823,0.7822,0.7822,242700000.0
2007-07-03 00:46:00,0.7822,0.7822,0.7821,0.7821,208900000.0
2007-07-03 00:47:00,0.7822,0.7824,0.7822,0.7823,448799994.0
2007-07-03 00:48:00,0.7823,0.7823,0.7823,0.7823,17600000.0
2007-07-03 00:49:00,0.7822,0.7823,0.7822,0.7823,151900001.0
2007-07-03 00:50:00,0.7823,0.7824,0.7822,0.7824,303599993.0
2007-07-03 00:51:00,0.78219,0.78229,0.78211,0.78223,94200000.0
2007-07-03 00:52:00,0.7824,0.7824,0.7823,0.7823,267700000.0
2007-07-03 00:53:00,0.7823,0.7824,0.7822,0.7824,436999999.0
2007-07-03 00:54:00,0.7824,0.7824,0.78215,0.7823,615300000.0
2007-07-03 00:55:00,0.7822,0.7823,0.78215,0.7823,308400003.0
2007-07-03 00:56:00,0.7823,0.7823,0.78215,0.78225,185400000.0
2007-07-03 00:57:00,0.7823,0.7824,0.7821,0.7822,268400000.0
2007-07-03 00:58:00,0.7822,0.7824,0.7822,0.7822,563299999.0
2007-07-03 00:59:00,0.7822,0.7823,0.7821,0.7822,286200000.0
2007-07-03 01:00:00,0.7822,0.7822,0.7822,0.7822,71200000.0
2007-07-03 01:01:00,0.7822,0.7824,0.7821,0.78235,471699998.0
2007-07-03 01:02:00,0.7823,0.78235,0.78225,0.78225,272499998.0
2007-07-03 01:03:00,0.78225,0.78235,0.7822,0.7823,329699998.0
2007-07-03 01:04:00,0.7823,0.7823,0.78205,0.78205,94100000.0
2007-07-03 01:05:00,0.7821,0.7822,0.78205,0.78215,179600001.0
2007-07-03 01:06:00,0.7822,0.7822,0.7822,0.7822,19000000.0
2007-07-03 01:07:00,0.7822,0.7822,0.7819,0.7819,217299994.0
2007-07-03 01:08:00,0.78185,0.78195,0.78155,0.7817,280699998.0
2007-07-03 01:09:00,0.7817,0.7817,0.7817,0.7817,15200000.0
2007-07-03 01:10:00,0.7817,0.78175,0.7816,0.7816,242099997.0
2007-07-03 01:11:00,0.781,0.7811,0.7792,0.7792,2119499994.0
2007-07-03 01:12:00,0.7791,0.7801,0.7791,0.7801,2119499994.0
2007-07-03 01:13:00,0.7802,0.7814,0.7799,0.7813,2119499994.0
2007-07-03 01:14:00,0.7813,0.7813,0.7804,0.7804,2119499994.0
2007-07-03 01:15:00,0.7804,0.7804,0.78005,0.7801,687200007.0
2007-07-03 01:16:00,0.7801,0.7803,0.7801,0.7802,641899997.0
2007-07-03 01:17:00,0.7803,0.7809,0.7803,0.7809,371200000.0
2007-07-03 01:18:00,0.7809,0.7809,0.78025,0.78025,1518599999.0
2007-07-03 01:19:00,0.78025,0.7807,0.78015,0.78035,1338200007.0
2007-07-03 01:20:00,0.78035,0.7808,0.78035,0.7805,865900003.0
2007-07-03 01:21:00,0.78045,0.7808,0.78045,0.7808,651100000.0
2007-07-03 01:22:00,0.7808,0.7808,0.7806,0.7806,332900000.0
2007-07-03 01:23:00,0.7806,0.7807,0.7806,0.7807,471699997.0
2007-07-03 01:24:00,0.7807,0.7807,0.7804,0.78045,689800002.0
2007-07-03 01:25:00,0.78045,0.7805,0.77975,0.77975,1996300011.0
2007-07-03 01:26:00,0.7798,0.7798,0.77955,0.7798,574400004.0
2007-07-03 01:27:00,0.7798,0.7803,0.7798,0.7801,774799999.0
2007-07-03 01:28:00,0.7802,0.7803,0.7802,0.7803,59800000.0
2007-07-03 01:29:00,0.7802,0.7804,0.7802,0.78035,352699998.0
2007-07-03 01:30:00,0.7804,0.7804,0.7804,0.7804,144200000.0
2007-07-03 01:31:00,0.7804,0.7804,0.7802,0.7802,483600002.0
2007-07-03 01:32:00,0.7802,0.7802,0.7802,0.7802,227800000.0
2007-07-03 01:33:00,0.7801,0.7802,0.7801,0.7802,57399999.0
2007-07-03 01:34:00,0.7803,0.7803,0.7803,0.7803,69000000.0
2007-07-03 01:35:00,0.7803,0.7803,0.78025,0.7803,220799999.0
2007-07-03 01:36:00,0.7803,0.7803,0.7802,0.7803,151900000.0
2007-07-03 01:37:00,0.7803,0.7803,0.7803,0.7803,57200000.0
2007-07-03 01:38:00,0.7803,0.7803,0.7803,0.7803,69600000.0
2007-07-03 01:39:00,0.78001,0.78014,0.7799,0.77994,302700000.0
2007-07-03 01:40:00,0.7803,0.7804,0.7803,0.7804,234500000.0
2007-07-03 01:41:00,0.78035,0.7805,0.78035,0.7804,256800000.0
2007-07-03 01:42:00,0.7803,0.7804,0.78025,0.78025,572600006.0
2007-07-03 01:43:00,0.7803,0.7804,0.7802,0.7804,274000000.0
2007-07-03 01:44:00,0.7804,0.7804,0.7804,0.7804,47600000.0
2007-07-03 01:45:00,0.7804,0.7805,0.78025,0.7803,397500000.0
2007-07-03 01:46:00,0.7804,0.7804,0.78025,0.78025,381800000.0
2007-07-03 01:47:00,0.7805,0.7806,0.7804,0.7806,607000002.0
2007-07-03 01:48:00,0.7806,0.781,0.7805,0.7808,1396700015.0
2007-07-03 01:49:00,0.7807,0.7808,0.7807,0.7808,55400000.0
2007-07-03 01:50:00,0.7809,0.7811,0.7809,0.781,712400003.0
2007-07-03 01:51:00,0.781,0.781,0.7809,0.7809,126499999.0
2007-07-03 01:52:00,0.7809,0.7809,0.7807,0.7807,157699994.0
2007-07-03 01:53:00,0.7807,0.7808,0.7806,0.7806,227900000.0
2007-07-03 01:54:00,0.7806,0.7807,0.7806,0.7806,132199999.0
2007-07-03 01:55:00,0.78036,0.78036,0.7801,0.78027,1000499997.0
2007-07-03 01:56:00,0.78035,0.78044,0.78032,0.78036,162600000.0
2007-07-03 01:57:00,0.7806,0.7806,0.7806,0.7806,88800004.0
2007-07-03 01:58:00,0.7806,0.7806,0.78035,0.78055,884400000.0
2007-07-03 01:59:00,0.7806,0.7806,0.78025,0.7803,1043699989.0
2007-07-03 02:00:00,0.7803,0.7805,0.7803,0.7805,673199999.0
2007-07-03 02:01:00,0.7805,0.7805,0.7804,0.7805,129900000.0
2007-07-03 02:02:00,0.7805,0.7805,0.7805,0.7805,344800002.0
2007-07-03 02:03:00,0.7805,0.7805,0.7803,0.7803,146600000.0
2007-07-03 02:04:00,0.7803,0.7804,0.7802,0.7804,1031500001.0
2007-07-03 02:05:00,0.7804,0.7804,0.7802,0.7804,266600002.0
2007-07-03 02:06:00,0.7804,0.7804,0.7802,0.7802,336200003.0
2007-07-03 02:07:00,0.7802,0.7804,0.7801,0.7801,314699999.0
2007-07-03 02:08:00,0.7801,0.7802,0.7801,0.7801,214100000.0
2007-07-03 02:09:00,0.77997,0.77999,0.77954,0.77954,9600000.0
2007-07-03 02:10:00,0.7801,0.78035,0.78005,0.78005,218200003.0
2007-07-03 02:11:00,0.7801,0.7801,0.7801,0.7801,66799999.0
2007-07-03 02:12:00,0.7803,0.7803,0.78025,0.7803,45100000.0
2007-07-03 02:13:00,0.78025,0.7804,0.78025,0.78035,395800004.0
2007-07-03 02:14:00,0.7804,0.7805,0.7804,0.7805,56500000.0
2007-07-03 02:15:00,0.7805,0.7806,0.7805,0.7806,281200003.0
2007-07-03 02:16:00,0.7806,0.7806,0.7804,0.7806,237999997.0
2007-07-03 02:17:00,0.7806,0.7808,0.7806,0.7808,314999997.0
2007-07-03 02:18:00,0.7808,0.781,0.7808,0.7809,467100005.0
2007-07-03 02:19:00,0.7809,0.7809,0.7805,0.7806,669699999.0
2007-07-03 02:20:00,0.7806,0.7809,0.7806,0.78085,318099998.0
2007-07-03 02:21:00,0.7809,0.7809,0.78065,0.78065,127100001.0
2007-07-03 02:22:00,0.7808,0.7819,0.7808,0.7818,936900002.0
2007-07-03 02:23:00,0.7818,0.7818,0.78105,0.7811,741699998.0
2007-07-03 02:24:00,0.7811,0.7813,0.7811,0.7811,587699996.0
2007-07-03 02:25:00,0.781,0.781,0.781,0.781,29400000.0
2007-07-03 02:26:00,0.7811,0.7815,0.7811,0.7815,229599998.0
2007-07-03 02:27:00,0.7815,0.7815,0.7813,0.7815,228299998.0
2007-07-03 02:28:00,0.7815,0.7816,0.7814,0.7814,97799999.0
2007-07-03 02:29:00,0.7814,0.7815,0.7814,0.7815,56300000.0
2007-07-03 02:30:00,0.7815,0.7815,0.7814,0.7814,61100001.0
2007-07-03 02:31:00,0.7815,0.7816,0.7815,0.7815,393699996.0
2007-07-03 02:32:00,0.7816,0.7816,0.7814,0.7815,595399995.0
2007-07-03 02:33:00,0.7815,0.7816,0.7814,0.7815,319999997.0
2007-07-03 02:34:00,0.7815,0.7816,0.7814,0.7815,378799999.0
2007-07-03 02:35:00,0.7815,0.7821,0.7815,0.7821,1012200007.0
2007-07-03 02:36:00,0.7821,0.7822,0.78195,0.782,371900004.0
2007-07-03 02:37:00,0.782,0.782,0.7818,0.782,1035699993.0
2007-07-03 02:38:00,0.782,0.782,0.782,0.782,52400000.0
2007-07-03 02:39:00,0.782,0.7822,0.7819,0.7822,1049299998.0
2007-07-03 02:40:00,0.7822,0.7823,0.782,0.7822,1484200010.0
2007-07-03 02:41:00,0.7821,0.7822,0.7821,0.7821,891299995.0
2007-07-03 02:42:00,0.7821,0.7822,0.7819,0.7821,1325300000.0
2007-07-03 02:43:00,0.7821,0.7821,0.7821,0.7821,36400000.0
2007-07-03 02:44:00,0.78172,0.78199,0.78168,0.78191,136700000.0
2007-07-03 02:45:00,0.7821,0.7821,0.782,0.782,112900002.0
2007-07-03 02:46:00,0.782,0.782,0.78195,0.78195,70399998.0
2007-07-03 02:47:00,0.7821,0.7822,0.782,0.7821,288300000.0
2007-07-03 02:48:00,0.7821,0.7821,0.782,0.782,150400002.0
2007-07-03 02:49:00,0.782,0.7822,0.782,0.7821,99199999.0
2007-07-03 02:50:00,0.782,0.7821,0.78175,0.78185,956800000.0
2007-07-03 02:51:00,0.7819,0.7821,0.7819,0.782,117600000.0
2007-07-03 02:52:00,0.782,0.7821,0.782,0.7821,103000000.0
2007-07-03 02:53:00,0.7821,0.7821,0.782,0.7821,68200000.0
2007-07-03 02:54:00,0.7821,0.7822,0.782,0.7821,485600000.0
2007-07-03 02:55:00,0.7821,0.7822,0.782,0.7821,507700003.0
2007-07-03 02:56:00,0.7821,0.7821,0.7818,0.7818,378899995.0
2007-07-03 02:57:00,0.7818,0.782,0.7814,0.7814,711199998.0
2007-07-03 02:58:00,0.7814,0.7816,0.7814,0.7815,158499997.0
2007-07-03 02:59:00,0.78149,0.78168,0.78123,0.78123,83600000.0
2007-07-03 03:00:00,0.7815,0.7815,0.7815,0.7815,96400000.0
2007-07-03 03:01:00,0.7814,0.7815,0.7811,0.7811,897799990.0
2007-07-03 03:02:00,0.7812,0.7812,0.7809,0.7809,877900007.0
2007-07-03 03:03:00,0.7809,0.781,0.7805,0.7806,894099994.0
2007-07-03 03:04:00,0.7806,0.7806,0.7801,0.7805,703500001.0
2007-07-03 03:05:00,0.7805,0.7805,0.7803,0.78045,582099999.0
2007-07-03 03:06:00,0.7805,0.7805,0.7801,0.7802,1430199997.0
2007-07-03 03:07:00,0.7802,0.7803,0.7802,0.7803,150599997.0
2007-07-03 03:08:00,0.7803,0.7804,0.7803,0.7804,114700000.0
2007-07-03 03:09:00,0.7804,0.7804,0.7803,0.7803,232800000.0
2007-07-03 03:10:00,0.7803,0.7803,0.7802,0.7803,309400001.0
2007-07-03 03:11:00,0.7803,0.7803,0.7802,0.7803,54200002.0
2007-07-03 03:12:00,0.7803,0.7803,0.7803,0.7803,86400000.0
2007-07-03 03:13:00,0.7802,0.7802,0.7802,0.7802,125600000.0
2007-07-03 03:14:00,0.7802,0.7803,0.7802,0.7803,135100000.0
2007-07-03 03:15:00,0.7803,0.7805,0.78025,0.7805,270400001.0
2007-07-03 03:16:00,0.7805,0.7806,0.7804,0.78045,541699994.0
2007-07-03 03:17:00,0.7805,0.7806,0.7804,0.7805,713800006.0
2007-07-03 03:18:00,0.7805,0.7805,0.7802,0.7802,645100005.0
2007-07-03 03:19:00,0.7803,0.7803,0.7802,0.7803,598099999.0
2007-07-03 03:20:00,0.7803,0.7805,0.7801,0.78035,1768999995.0
2007-07-03 03:21:00,0.7805,0.7808,0.7805,0.7808,432400001.0
2007-07-03 03:22:00,0.7808,0.781,0.7808,0.78085,619100001.0
2007-07-03 03:23:00,0.78085,0.781,0.7808,0.78095,333399995.0
2007-07-03 03:24:00,0.7811,0.7814,0.781,0.7814,730199997.0
2007-07-03 03:25:00,0.7814,0.7814,0.7812,0.7813,440000003.0
2007-07-03 03:26:00,0.7813,0.7814,0.7813,0.7813,348299999.0
2007-07-03 03:27:00,0.7814,0.7816,0.7813,0.7814,768700002.0
2007-07-03 03:28:00,0.78145,0.7815,0.7811,0.7812,325300002.0
2007-07-03 03:29:00,0.7812,0.7814,0.7811,0.7814,159800000.0
2007-07-03 03:30:00,0.7814,0.7814,0.7801,0.7801,1296099997.0
2007-07-03 03:31:00,0.7802,0.7805,0.78,0.7805,1166600000.0
2007-07-03 03:32:00,0.7805,0.7814,0.7804,0.7812,426799997.0
2007-07-03 03:33:00,0.7812,0.7823,0.7812,0.7816,1825800007.0
2007-07-03 03:34:00,0.7815,0.7815,0.7808,0.7808,1028000007.0
2007-07-03 03:35:00,0.78105,0.7816,0.78095,0.7816,1028000007.0
2007-07-03 03:36:00,0.7815,0.7819,0.7815,0.7816,1699399997.0
2007-07-03 03:37:00,0.78155,0.7818,0.78155,0.78165,942100006.0
2007-07-03 03:38:00,0.78165,0.78195,0.78145,0.78195,1663600002.0
2007-07-03 03:39:00,0.782,0.782,0.78175,0.782,800600000.0
2007-07-03 03:40:00,0.782,0.78275,0.782,0.7823,833999998.0
2007-07-03 03:41:00,0.7823,0.7825,0.7821,0.7824,1587500003.0
2007-07-03 03:42:00,0.78235,0.78235,0.7819,0.782,1249699995.0
2007-07-03 03:43:00,0.7822,0.7822,0.7818,0.7818,8000000.0
2007-07-03 03:44:00,0.78185,0.78185,0.78185,0.78185,8000000.0
2007-07-03 03:45:00,0.78185,0.7819,0.7817,0.7819,352500001.0
2007-07-03 03:46:00,0.7819,0.7819,0.7816,0.7817,328799997.0
2007-07-03 03:47:00,0.7817,0.78175,0.7815,0.78155,746400004.0
2007-07-03 03:48:00,0.7816,0.7818,0.78145,0.7818,504700003.0
2007-07-03 03:49:00,0.7818,0.7818,0.7816,0.7818,57200001.0
2007-07-03 03:50:00,0.78175,0.7821,0.7817,0.782,580999998.0
2007-07-03 03:51:00,0.782,0.782,0.7815,0.78175,592800004.0
2007-07-03 03:52:00,0.7817,0.78175,0.7816,0.7817,307300002.0
2007-07-03 03:53:00,0.7817,0.7817,0.7815,0.7817,647600003.0
2007-07-03 03:54:00,0.7817,0.7818,0.7815,0.7818,521000003.0
2007-07-03 03:55:00,0.7818,0.7818,0.7816,0.78175,355800000.0
2007-07-03 03:56:00,0.78155,0.78175,0.78155,0.78175,162200001.0
2007-07-03 03:57:00,0.78175,0.78175,0.7816,0.7817,91400000.0
2007-07-03 03:58:00,0.7817,0.7818,0.78155,0.7818,169099998.0
2007-07-03 03:59:00,0.7818,0.7818,0.7815,0.7816,794999999.0
2007-07-03 04:00:00,0.7816,0.7816,0.7814,0.7814,341900001.0
2007-07-03 04:01:00,0.7815,0.7817,0.7814,0.7817,810800005.0
2007-07-03 04:02:00,0.7817,0.7818,0.7814,0.7816,1287100003.0
2007-07-03 04:03:00,0.7816,0.7818,0.7814,0.78165,733800002.0
2007-07-03 04:04:00,0.7817,0.7818,0.7817,0.7817,588600000.0
2007-07-03 04:05:00,0.7817,0.7817,0.78155,0.78165,374200004.0
2007-07-03 04:06:00,0.7817,0.7817,0.78145,0.7815,581400005.0
2007-07-03 04:07:00,0.7815,0.7816,0.7812,0.7815,368200001.0
2007-07-03 04:08:00,0.7815,0.7816,0.7815,0.7815,388999996.0
2007-07-03 04:09:00,0.7815,0.7816,0.7815,0.7816,28000000.0
2007-07-03 04:10:00,0.7816,0.7816,0.7815,0.7815,210099999.0
2007-07-03 04:11:00,0.7814,0.7816,0.7814,0.7816,196799996.0
2007-07-03 04:12:00,0.7816,0.7816,0.78125,0.7815,967499988.0
2007-07-03 04:13:00,0.7815,0.7815,0.78125,0.78145,245700000.0
2007-07-03 04:14:00,0.7815,0.7815,0.7813,0.7815,186900002.0
2007-07-03 04:15:00,0.7815,0.7817,0.7814,0.7815,854599998.0
2007-07-03 04:16:00,0.7815,0.7816,0.7815,0.78155,213300007.0
2007-07-03 04:17:00,0.7816,0.7817,0.7816,0.7817,77199999.0
2007-07-03 04:18:00,0.7817,0.7818,0.7817,0.7818,55700000.0
2007-07-03 04:19:00,0.7818,0.7818,0.7817,0.7817,125599999.0
2007-07-03 04:20:00,0.7817,0.7817,0.78165,0.78165,78800002.0
2007-07-03 04:21:00,0.7817,0.7818,0.7816,0.7818,449200004.0
2007-07-03 04:22:00,0.7818,0.7818,0.7816,0.7816,303700000.0
2007-07-03 04:23:00,0.7816,0.78175,0.7816,0.78175,183300001.0
2007-07-03 04:24:00,0.78175,0.78195,0.7817,0.78195,1059200003.0
2007-07-03 04:25:00,0.78195,0.782,0.78195,0.782,23800000.0
2007-07-03 04:26:00,0.782,0.782,0.7819,0.782,233499999.0
2007-07-03 04:27:00,0.782,0.78205,0.7817,0.7819,639700001.0
2007-07-03 04:28:00,0.7819,0.78195,0.7818,0.78185,386199999.0
2007-07-03 04:29:00,0.7819,0.7819,0.78185,0.78185,31000000.0
2007-07-03 04:30:00,0.7819,0.7819,0.7818,0.7819,148500000.0
2007-07-03 04:31:00,0.7819,0.7819,0.78185,0.7819,63500000.0
2007-07-03 04:32:00,0.7819,0.7819,0.78145,0.78145,383000002.0
2007-07-03 04:33:00,0.78145,0.7817,0.78145,0.7817,272200003.0
2007-07-03 04:34:00,0.7817,0.7818,0.7816,0.78165,1137299994.0
2007-07-03 04:35:00,0.7816,0.7818,0.7815,0.7817,489900002.0
2007-07-03 04:36:00,0.78132,0.78144,0.78122,0.78125,106400000.0
2007-07-03 04:37:00,0.7817,0.78185,0.7817,0.7818,155099999.0
2007-07-03 04:38:00,0.78185,0.7819,0.7818,0.7818,243800001.0
2007-07-03 04:39:00,0.78185,0.78185,0.7818,0.7818,26400000.0
2007-07-03 04:40:00,0.78154,0.78162,0.78133,0.78133,206599998.0
2007-07-03 04:41:00,0.78185,0.78185,0.7815,0.7815,682000000.0
2007-07-03 04:42:00,0.7816,0.7816,0.7816,0.7816,188100000.0
2007-07-03 04:43:00,0.78123,0.78154,0.78123,0.78154,54900000.0
2007-07-03 04:44:00,0.7817,0.7818,0.7816,0.78175,527799997.0
2007-07-03 04:45:00,0.78175,0.7818,0.7815,0.7817,438299996.0
2007-07-03 04:46:00,0.7817,0.7817,0.7817,0.7817,28000000.0
2007-07-03 04:47:00,0.7817,0.7817,0.7817,0.7817,202099998.0
2007-07-03 04:48:00,0.7817,0.7817,0.7816,0.7817,581899998.0
2007-07-03 04:49:00,0.7817,0.7819,0.7817,0.78185,290299997.0
2007-07-03 04:50:00,0.78185,0.7819,0.78175,0.7818,575700000.0
2007-07-03 04:51:00,0.7818,0.7819,0.7818,0.7819,150299999.0
2007-07-03 04:52:00,0.7819,0.78215,0.7818,0.7819,1702100001.0
2007-07-03 04:53:00,0.782,0.782,0.7818,0.7819,298899998.0
2007-07-03 04:54:00,0.78185,0.78185,0.7813,0.7813,1079700000.0
2007-07-03 04:55:00,0.7814,0.78175,0.7814,0.78165,1030800009.0
2007-07-03 04:56:00,0.78165,0.78175,0.7815,0.78175,1302099996.0
2007-07-03 04:57:00,0.7818,0.78195,0.7816,0.78185,551399998.0
2007-07-03 04:58:00,0.7819,0.7819,0.7817,0.78185,145599999.0
2007-07-03 04:59:00,0.78185,0.78185,0.7817,0.7817,101299997.0
2007-07-03 05:00:00,0.7818,0.7819,0.7817,0.7819,220099997.0
2007-07-03 05:01:00,0.7819,0.78215,0.7818,0.78215,600100002.0
2007-07-03 05:02:00,0.7822,0.7822,0.7817,0.7817,82400000.0
2007-07-03 05:03:00,0.7819,0.78215,0.7819,0.78205,342300000.0
2007-07-03 05:04:00,0.78205,0.7821,0.7819,0.7819,103400000.0
2007-07-03 05:05:00,0.7819,0.78205,0.7817,0.78205,252300001.0
2007-07-03 05:06:00,0.78205,0.78205,0.7819,0.78195,25600000.0
2007-07-03 05:07:00,0.782,0.7821,0.7819,0.7819,244299997.0
2007-07-03 05:08:00,0.7819,0.78205,0.7816,0.7818,470600005.0
2007-07-03 05:09:00,0.7818,0.7818,0.7816,0.7816,625600003.0
2007-07-03 05:10:00,0.7816,0.7816,0.7816,0.7816,48400000.0
2007-07-03 05:11:00,0.7816,0.7816,0.7804,0.781,1531399991.0
2007-07-03 05:12:00,0.781,0.7811,0.7809,0.781,1518200003.0
2007-07-03 05:13:00,0.781,0.781,0.7809,0.781,357600001.0
2007-07-03 05:14:00,0.781,0.781,0.7809,0.7809,133300000.0
2007-07-03 05:15:00,0.7809,0.7809,0.7808,0.7809,581800000.0
2007-07-03 05:16:00,0.7809,0.7809,0.7808,0.7809,94399998.0
2007-07-03 05:17:00,0.7809,0.7809,0.7808,0.7808,475999999.0
2007-07-03 05:18:00,0.7808,0.7809,0.7807,0.7807,797700003.0
2007-07-03 05:19:00,0.7807,0.7808,0.7807,0.7807,257300006.0
2007-07-03 05:20:00,0.7807,0.7807,0.7806,0.7806,392900003.0
2007-07-03 05:21:00,0.7806,0.7807,0.7805,0.7806,702499997.0
2007-07-03 05:22:00,0.7806,0.7806,0.7806,0.7806,29000000.0
2007-07-03 05:23:00,0.78031,0.78038,0.78025,0.78025,111099998.0
2007-07-03 05:24:00,0.7806,0.7808,0.7806,0.7806,412700000.0
2007-07-03 05:25:00,0.7806,0.7808,0.7806,0.7808,1034599999.0
2007-07-03 05:26:00,0.7807,0.7811,0.7807,0.7811,751899999.0
2007-07-03 05:27:00,0.7811,0.7812,0.7809,0.7812,571100000.0
2007-07-03 05:28:00,0.7812,0.7812,0.7812,0.7812,11900000.0
2007-07-03 05:29:00,0.7812,0.7812,0.781,0.7811,228600002.0
2007-07-03 05:30:00,0.7811,0.7811,0.781,0.781,143899999.0
2007-07-03 05:31:00,0.781,0.781,0.78085,0.7809,644900006.0
2007-07-03 05:32:00,0.7809,0.7811,0.7809,0.7811,299899998.0
2007-07-03 05:33:00,0.7811,0.7811,0.781,0.7811,150199999.0
2007-07-03 05:34:00,0.7811,0.7811,0.781,0.7811,111799999.0
2007-07-03 05:35:00,0.7811,0.7811,0.7811,0.7811,7900000.0
2007-07-03 05:36:00,0.7811,0.7811,0.781,0.7811,125799998.0
2007-07-03 05:37:00,0.7811,0.7811,0.781,0.7811,198599999.0
2007-07-03 05:38:00,0.7811,0.7811,0.7811,0.7811,24600000.0
2007-07-03 05:39:00,0.7811,0.7814,0.7811,0.7814,272500001.0
2007-07-03 05:40:00,0.7813,0.7813,0.7813,0.7813,30299999.0
2007-07-03 05:41:00,0.7813,0.78135,0.78125,0.7813,104100000.0
2007-07-03 05:42:00,0.7814,0.78145,0.7814,0.78145,6400000.0
2007-07-03 05:43:00,0.7815,0.7816,0.7813,0.7816,183900001.0
2007-07-03 05:44:00,0.7816,0.7816,0.7813,0.7814,227200006.0
2007-07-03 05:45:00,0.78135,0.7815,0.78135,0.7815,160000004.0
2007-07-03 05:46:00,0.7816,0.7818,0.7815,0.7815,316499997.0
2007-07-03 05:47:00,0.7815,0.7815,0.7815,0.7815,51000000.0
2007-07-03 05:48:00,0.78129,0.78135,0.78106,0.78113,135000001.0
2007-07-03 05:49:00,0.78104,0.78139,0.78104,0.78128,100199999.0
2007-07-03 05:50:00,0.7815,0.7816,0.7815,0.7815,320900003.0
2007-07-03 05:51:00,0.7816,0.7817,0.7816,0.7817,178899999.0
2007-07-03 05:52:00,0.7817,0.7817,0.7816,0.7817,148800001.0
2007-07-03 05:53:00,0.7817,0.7817,0.78165,0.7817,66000000.0
2007-07-03 05:54:00,0.7816,0.7817,0.7816,0.7817,92200001.0
2007-07-03 05:55:00,0.78109,0.78132,0.78107,0.78125,168699997.0
2007-07-03 05:56:00,0.78111,0.78131,0.78111,0.78117,142199999.0
2007-07-03 05:57:00,0.7817,0.7817,0.78155,0.78155,43200000.0
2007-07-03 05:58:00,0.78155,0.78155,0.7815,0.7815,18400000.0
2007-07-03 05:59:00,0.7815,0.78155,0.7815,0.78155,56500000.0
2007-07-03 06:00:00,0.78108,0.7812,0.78085,0.7812,91900000.0
2007-07-03 06:01:00,0.78119,0.78132,0.78113,0.78121,60999999.0
2007-07-03 06:02:00,0.78111,0.78111,0.78081,0.78088,101399998.0
2007-07-03 06:03:00,0.78083,0.78128,0.78083,0.78087,226699998.0
2007-07-03 06:04:00,0.78099,0.78123,0.78099,0.7812,111699998.0
2007-07-03 06:05:00,0.78117,0.78126,0.78109,0.78113,168899998.0
2007-07-03 06:06:00,0.78155,0.78155,0.7814,0.7814,65199999.0
2007-07-03 06:07:00,0.78122,0.78132,0.78103,0.78103,94700000.0
2007-07-03 06:08:00,0.7814,0.7814,0.7814,0.7814,36000000.0
2007-07-03 06:09:00,0.7814,0.7814,0.7814,0.7814,14000000.0
2007-07-03 06:10:00,0.7814,0.7814,0.7814,0.7814,38000000.0
2007-07-03 06:11:00,0.7814,0.7815,0.7813,0.7813,228600002.0
2007-07-03 06:12:00,0.7813,0.7813,0.781,0.7811,724200000.0
2007-07-03 06:13:00,0.7811,0.7815,0.781,0.7814,337200000.0
2007-07-03 06:14:00,0.7817,0.7817,0.7815,0.7815,177500001.0
2007-07-03 06:15:00,0.7817,0.7817,0.7813,0.7813,455699997.0
2007-07-03 06:16:00,0.7814,0.7815,0.7814,0.78145,91900000.0
2007-07-03 06:17:00,0.78145,0.78145,0.7813,0.7813,155399998.0
2007-07-03 06:18:00,0.7813,0.78145,0.7813,0.7813,140399996.0
2007-07-03 06:19:00,0.7813,0.78145,0.7812,0.7812,295199999.0
2007-07-03 06:20:00,0.7812,0.7813,0.78115,0.78115,70000001.0
2007-07-03 06:21:00,0.78115,0.78115,0.781,0.781,120800002.0
2007-07-03 06:22:00,0.781,0.7812,0.781,0.781,381000009.0
2007-07-03 06:23:00,0.781,0.7812,0.781,0.7812,121200001.0
2007-07-03 06:24:00,0.78125,0.78125,0.7811,0.7811,157799994.0
2007-07-03 06:25:00,0.78086,0.78109,0.78076,0.78105,169700001.0
2007-07-03 06:26:00,0.78112,0.78112,0.78078,0.78087,117999999.0
2007-07-03 06:27:00,0.78084,0.78098,0.7807,0.7808,143900000.0
2007-07-03 06:28:00,0.7811,0.7811,0.7811,0.7811,39000000.0
2007-07-03 06:29:00,0.7811,0.7812,0.781,0.781,194899998.0
2007-07-03 06:30:00,0.781,0.781,0.7809,0.7809,237800002.0
2007-07-03 06:31:00,0.7809,0.7809,0.7806,0.7808,567300004.0
2007-07-03 06:32:00,0.7808,0.7808,0.7807,0.7807,1002400003.0
2007-07-03 06:33:00,0.7805,0.78056,0.7804,0.78054,154100000.0
2007-07-03 06:34:00,0.7807,0.7809,0.7807,0.7808,395900002.0
2007-07-03 06:35:00,0.78075,0.7809,0.78065,0.7807,856299992.0
2007-07-03 06:36:00,0.7808,0.7808,0.7807,0.7808,210699998.0
2007-07-03 06:37:00,0.7808,0.7808,0.7808,0.7808,900000.0
2007-07-03 06:38:00,0.7808,0.78085,0.7806,0.7808,422100000.0
2007-07-03 06:39:00,0.7808,0.7808,0.7808,0.7808,13500000.0
2007-07-03 06:40:00,0.7808,0.78085,0.7808,0.78085,77700000.0
2007-07-03 06:41:00,0.78085,0.781,0.7808,0.7808,109700001.0
2007-07-03 06:42:00,0.78051,0.78063,0.78047,0.78047,136999998.0
2007-07-03 06:43:00,0.7809,0.781,0.7808,0.781,301900004.0
2007-07-03 06:44:00,0.781,0.781,0.781,0.781,11900000.0
2007-07-03 06:45:00,0.78065,0.78069,0.78055,0.78057,69500000.0
2007-07-03 06:46:00,0.781,0.7812,0.781,0.7812,181499999.0
2007-07-03 06:47:00,0.78115,0.7812,0.7811,0.7812,92500000.0
2007-07-03 06:48:00,0.78061,0.78082,0.78051,0.78073,187700003.0
2007-07-03 06:49:00,0.7812,0.7812,0.7811,0.7812,232100000.0
2007-07-03 06:50:00,0.7812,0.7812,0.78105,0.7812,133299999.0
2007-07-03 06:51:00,0.78125,0.7813,0.7812,0.7812,141500002.0
2007-07-03 06:52:00,0.7812,0.7812,0.7812,0.7812,77599999.0
2007-07-03 06:53:00,0.7812,0.7813,0.7812,0.7813,70600000.0
2007-07-03 06:54:00,0.7813,0.7813,0.781,0.7811,208100000.0
2007-07-03 06:55:00,0.78115,0.78115,0.78095,0.78095,103700000.0
2007-07-03 06:56:00,0.78088,0.78092,0.7806,0.78069,105600000.0
2007-07-03 06:57:00,0.7811,0.7811,0.7811,0.7811,145200002.0
2007-07-03 06:58:00,0.7811,0.78125,0.7811,0.78125,89600002.0
2007-07-03 06:59:00,0.78125,0.78125,0.78125,0.78125,4000000.0
2007-07-03 07:00:00,0.78066,0.78121,0.78066,0.78121,270599999.0
2007-07-03 07:01:00,0.7813,0.7813,0.7812,0.7812,91600000.0
2007-07-03 07:02:00,0.78087,0.78097,0.78066,0.78087,479299995.0
2007-07-03 07:03:00,0.7812,0.7813,0.7812,0.7813,45800000.0
2007-07-03 07:04:00,0.7813,0.7813,0.7812,0.7812,39600000.0
2007-07-03 07:05:00,0.7812,0.7812,0.7812,0.7812,39000000.0
2007-07-03 07:06:00,0.7812,0.7812,0.7811,0.7811,215899999.0
2007-07-03 07:07:00,0.7811,0.7811,0.7809,0.7809,374200001.0
2007-07-03 07:08:00,0.78085,0.7811,0.78085,0.7811,125699998.0
2007-07-03 07:09:00,0.7811,0.7811,0.7811,0.7811,16000000.0
2007-07-03 07:10:00,0.7811,0.7811,0.7811,0.7811,8000000.0
2007-07-03 07:11:00,0.7811,0.78125,0.781,0.78125,292200007.0
2007-07-03 07:12:00,0.7813,0.7813,0.7812,0.7812,82400000.0
2007-07-03 07:13:00,0.7812,0.7812,0.7812,0.7812,27200000.0
2007-07-03 07:14:00,0.7812,0.7812,0.7812,0.7812,11600000.0
2007-07-03 07:15:00,0.78085,0.78104,0.78082,0.78091,177399998.0
2007-07-03 07:16:00,0.7812,0.7814,0.7812,0.7814,47300000.0
2007-07-03 07:17:00,0.78093,0.78125,0.78078,0.78125,125200001.0
2007-07-03 07:18:00,0.7814,0.78195,0.7814,0.7816,516400006.0
2007-07-03 07:19:00,0.7816,0.7818,0.7815,0.7816,326200000.0
2007-07-03 07:20:00,0.7816,0.7818,0.7816,0.78175,60000000.0
2007-07-03 07:21:00,0.7818,0.7821,0.78165,0.7819,1238399995.0
2007-07-03 07:22:00,0.7819,0.782,0.7819,0.782,502099999.0
2007-07-03 07:23:00,0.782,0.782,0.7818,0.78185,279399998.0
2007-07-03 07:24:00,0.78185,0.78185,0.7815,0.78155,627800002.0
2007-07-03 07:25:00,0.78155,0.78155,0.7815,0.7815,55000000.0
2007-07-03 07:26:00,0.7815,0.78165,0.7814,0.7816,237300003.0
2007-07-03 07:27:00,0.78175,0.7819,0.7816,0.7818,446200004.0
2007-07-03 07:28:00,0.7818,0.7819,0.7815,0.78175,399800004.0
2007-07-03 07:29:00,0.78175,0.78175,0.7816,0.7816,80799998.0
2007-07-03 07:30:00,0.7816,0.7817,0.7815,0.78165,1237300006.0
2007-07-03 07:31:00,0.7817,0.7817,0.7814,0.7815,539999998.0
2007-07-03 07:32:00,0.7816,0.7817,0.7814,0.7817,622800004.0
2007-07-03 07:33:00,0.78165,0.7817,0.7815,0.7817,278400002.0
2007-07-03 07:34:00,0.7817,0.7817,0.7815,0.7816,257600000.0
2007-07-03 07:35:00,0.7816,0.7817,0.7815,0.7817,271499998.0
2007-07-03 07:36:00,0.7817,0.7817,0.7815,0.7817,108699997.0
2007-07-03 07:37:00,0.7817,0.7817,0.7817,0.7817,4000000.0
2007-07-03 07:38:00,0.78127,0.78134,0.78114,0.78123,297299993.0
2007-07-03 07:39:00,0.7817,0.7817,0.7816,0.7816,310000001.0
2007-07-03 07:40:00,0.7816,0.78205,0.7816,0.782,220199996.0
2007-07-03 07:41:00,0.78205,0.78205,0.7817,0.78195,256300000.0
2007-07-03 07:42:00,0.7819,0.7819,0.7819,0.7819,47800001.0
2007-07-03 07:43:00,0.7819,0.78205,0.7819,0.78195,127500000.0
2007-07-03 07:44:00,0.78195,0.782,0.7817,0.7817,931499993.0
2007-07-03 07:45:00,0.7816,0.7817,0.7816,0.7816,699300005.0
2007-07-03 07:46:00,0.7817,0.7817,0.7816,0.7816,186400000.0
2007-07-03 07:47:00,0.7816,0.7816,0.7816,0.7816,220800001.0
2007-07-03 07:48:00,0.7816,0.78175,0.7816,0.78175,133200000.0
2007-07-03 07:49:00,0.7818,0.7818,0.7817,0.7818,181399999.0
2007-07-03 07:50:00,0.7818,0.7818,0.7817,0.7818,208499998.0
2007-07-03 07:51:00,0.7818,0.7818,0.7818,0.7818,2800000.0
2007-07-03 07:52:00,0.7818,0.7818,0.7818,0.7818,3200000.0
2007-07-03 07:53:00,0.7818,0.7818,0.7816,0.7816,352000000.0
2007-07-03 07:54:00,0.7817,0.7818,0.7815,0.7818,702100004.0
2007-07-03 07:55:00,0.7817,0.7818,0.7816,0.78165,983800003.0
2007-07-03 07:56:00,0.78165,0.7818,0.7815,0.7817,1064500005.0
2007-07-03 07:57:00,0.7817,0.7817,0.7815,0.7815,1046299995.0
2007-07-03 07:58:00,0.7815,0.7817,0.7812,0.7816,1738299998.0
2007-07-03 07:59:00,0.7816,0.7816,0.7815,0.7815,232300001.0
2007-07-03 08:00:00,0.7815,0.7815,0.7813,0.7815,550100000.0
2007-07-03 08:01:00,0.78106,0.78125,0.78083,0.78122,335199994.0
2007-07-03 08:02:00,0.7815,0.78155,0.7814,0.7814,267800005.0
2007-07-03 08:03:00,0.7814,0.7816,0.7814,0.7816,710500001.0
2007-07-03 08:04:00,0.7816,0.7818,0.78135,0.7814,199000000.0
2007-07-03 08:05:00,0.7815,0.78175,0.7813,0.78145,665800003.0
2007-07-03 08:06:00,0.78145,0.78145,0.7811,0.78135,1082200002.0
2007-07-03 08:07:00,0.78135,0.78155,0.7813,0.7814,805499994.0
2007-07-03 08:08:00,0.7815,0.7817,0.7814,0.7816,1223499993.0
2007-07-03 08:09:00,0.7816,0.7818,0.7816,0.7818,893500003.0
2007-07-03 08:10:00,0.78175,0.7818,0.7816,0.7817,493799999.0
2007-07-03 08:11:00,0.7817,0.782,0.78165,0.78175,948499997.0
2007-07-03 08:12:00,0.7818,0.78195,0.7817,0.7818,610500003.0
2007-07-03 08:13:00,0.7818,0.78195,0.7818,0.7819,266299999.0
2007-07-03 08:14:00,0.7819,0.78205,0.78185,0.782,695699999.0
2007-07-03 08:15:00,0.782,0.782,0.7818,0.7818,380600001.0
2007-07-03 08:16:00,0.7818,0.782,0.78175,0.7819,380800004.0
2007-07-03 08:17:00,0.782,0.78215,0.782,0.7821,409800005.0
2007-07-03 08:18:00,0.78205,0.7822,0.7819,0.7821,1290500000.0
2007-07-03 08:19:00,0.7821,0.7822,0.782,0.78215,340800000.0
2007-07-03 08:20:00,0.782,0.7822,0.782,0.782,847799998.0
2007-07-03 08:21:00,0.782,0.78205,0.7816,0.7819,660199999.0
2007-07-03 08:22:00,0.7819,0.7819,0.7816,0.7817,958800001.0
2007-07-03 08:23:00,0.7817,0.78185,0.78165,0.78185,583300011.0
2007-07-03 08:24:00,0.78185,0.78185,0.7815,0.7816,347099999.0
2007-07-03 08:25:00,0.7816,0.7816,0.78135,0.78135,663899993.0
2007-07-03 08:26:00,0.7814,0.78185,0.7814,0.78155,1449499999.0
2007-07-03 08:27:00,0.78155,0.78175,0.78155,0.78175,81999999.0
2007-07-03 08:28:00,0.7818,0.78185,0.7817,0.78185,224000000.0
2007-07-03 08:29:00,0.78185,0.78185,0.7817,0.7818,298900003.0
2007-07-03 08:30:00,0.7818,0.7818,0.7818,0.7818,9600000.0
2007-07-03 08:31:00,0.7818,0.7819,0.78175,0.7819,72199999.0
2007-07-03 08:32:00,0.78195,0.7821,0.7818,0.7818,1094300000.0
2007-07-03 08:33:00,0.78179,0.78179,0.78139,0.78153,146899994.0
2007-07-03 08:34:00,0.7819,0.78205,0.7819,0.78205,119499998.0
2007-07-03 08:35:00,0.78205,0.78205,0.7819,0.7819,58900001.0
2007-07-03 08:36:00,0.78133,0.78173,0.78133,0.78173,119499999.0
2007-07-03 08:37:00,0.78195,0.78195,0.78175,0.7818,137600001.0
2007-07-03 08:38:00,0.7818,0.7818,0.78175,0.7818,87700001.0
2007-07-03 08:39:00,0.7818,0.78195,0.7816,0.78195,1240899999.0
2007-07-03 08:40:00,0.782,0.782,0.7819,0.78195,168200001.0
2007-07-03 08:41:00,0.782,0.782,0.7819,0.782,203499996.0
2007-07-03 08:42:00,0.782,0.782,0.7819,0.7819,371499996.0
2007-07-03 08:43:00,0.7819,0.782,0.7819,0.782,207999999.0
2007-07-03 08:44:00,0.782,0.7821,0.7818,0.7821,175100002.0
2007-07-03 08:45:00,0.78193,0.78193,0.78124,0.78124,109999999.0
2007-07-03 08:46:00,0.7821,0.78225,0.782,0.782,416399997.0
2007-07-03 08:47:00,0.782,0.7822,0.782,0.7822,333900000.0
2007-07-03 08:48:00,0.7822,0.78225,0.782,0.782,594100002.0
2007-07-03 08:49:00,0.782,0.7822,0.782,0.7822,101900000.0
2007-07-03 08:50:00,0.7822,0.78225,0.78205,0.78225,608700001.0
2007-07-03 08:51:00,0.78225,0.78225,0.7821,0.78225,816700008.0
2007-07-03 08:52:00,0.78225,0.78225,0.7821,0.7822,212400002.0
2007-07-03 08:53:00,0.78215,0.7823,0.78205,0.78215,350299998.0
2007-07-03 08:54:00,0.7822,0.7824,0.78215,0.7824,421699996.0
2007-07-03 08:55:00,0.7824,0.7824,0.782,0.7821,823100011.0
2007-07-03 08:56:00,0.7821,0.7824,0.7821,0.7823,794599989.0
2007-07-03 08:57:00,0.7824,0.7824,0.7822,0.7823,339899998.0
2007-07-03 08:58:00,0.7823,0.7823,0.7821,0.7821,142399997.0
2007-07-03 08:59:00,0.7822,0.7823,0.7821,0.7823,333400002.0
2007-07-03 09:00:00,0.7823,0.7823,0.7822,0.7822,97800001.0
2007-07-03 09:01:00,0.7822,0.7824,0.7822,0.7822,580100004.0
2007-07-03 09:02:00,0.7822,0.7824,0.7822,0.7824,281500000.0
2007-07-03 09:03:00,0.7824,0.7824,0.7819,0.78215,1157699998.0
2007-07-03 09:04:00,0.78215,0.7822,0.7819,0.78195,1350600003.0
2007-07-03 09:05:00,0.78195,0.7821,0.7819,0.782,126100002.0
2007-07-03 09:06:00,0.782,0.782,0.78175,0.78175,661200005.0
2007-07-03 09:07:00,0.7817,0.7819,0.7816,0.7818,510899995.0
2007-07-03 09:08:00,0.7818,0.7819,0.7817,0.7817,1297700006.0
2007-07-03 09:09:00,0.78185,0.782,0.7818,0.7819,564500001.0
2007-07-03 09:10:00,0.7819,0.782,0.7818,0.7818,1177400004.0
2007-07-03 09:11:00,0.7818,0.78205,0.7818,0.7819,703500010.0
2007-07-03 09:12:00,0.7819,0.7821,0.7818,0.782,657400002.0
2007-07-03 09:13:00,0.782,0.782,0.782,0.782,11200000.0
2007-07-03 09:14:00,0.782,0.782,0.7817,0.7817,688499995.0
2007-07-03 09:15:00,0.7818,0.7818,0.7816,0.78175,179999998.0
2007-07-03 09:16:00,0.78175,0.78195,0.7817,0.7818,390299998.0
2007-07-03 09:17:00,0.7818,0.7819,0.7816,0.7816,1080900000.0
2007-07-03 09:18:00,0.7816,0.7817,0.7814,0.7814,965000002.0
2007-07-03 09:19:00,0.7814,0.7816,0.78115,0.78155,1024399993.0
2007-07-03 09:20:00,0.78155,0.78155,0.78115,0.7815,1242499994.0
2007-07-03 09:21:00,0.7815,0.7815,0.7809,0.78115,1890700001.0
2007-07-03 09:22:00,0.78115,0.7814,0.7809,0.7814,1142400007.0
2007-07-03 09:23:00,0.7814,0.78165,0.7811,0.7813,1630600014.0
2007-07-03 09:24:00,0.7813,0.7815,0.7813,0.78145,690200002.0
2007-07-03 09:25:00,0.7815,0.78195,0.7815,0.7819,1199999989.0
2007-07-03 09:26:00,0.7819,0.7819,0.7816,0.7817,787400003.0
2007-07-03 09:27:00,0.7817,0.7821,0.78165,0.782,757500004.0
2007-07-03 09:28:00,0.782,0.7825,0.782,0.7825,1421300000.0
2007-07-03 09:29:00,0.7826,0.7828,0.7824,0.7826,1740899993.0
2007-07-03 09:30:00,0.78235,0.7824,0.78215,0.7823,1740899993.0
2007-07-03 09:31:00,0.7823,0.7824,0.7822,0.7824,1100899994.0
2007-07-03 09:32:00,0.7824,0.7824,0.782,0.7821,1161699998.0
2007-07-03 09:33:00,0.7821,0.7822,0.782,0.782,987300002.0
2007-07-03 09:34:00,0.782,0.7821,0.7819,0.782,740199987.0
2007-07-03 09:35:00,0.782,0.7821,0.78185,0.782,560900002.0
2007-07-03 09:36:00,0.782,0.7821,0.7819,0.782,1043999996.0
2007-07-03 09:37:00,0.782,0.78215,0.78195,0.78195,913499991.0
2007-07-03 09:38:00,0.782,0.78225,0.782,0.78225,673100001.0
2007-07-03 09:39:00,0.78225,0.78225,0.7821,0.78225,295900003.0
2007-07-03 09:40:00,0.7822,0.78225,0.7821,0.7821,98799999.0
2007-07-03 09:41:00,0.7821,0.7821,0.7821,0.7821,30200001.0
2007-07-03 09:42:00,0.7821,0.7822,0.782,0.7822,500900006.0
2007-07-03 09:43:00,0.78225,0.78225,0.78205,0.78225,423199993.0
2007-07-03 09:44:00,0.7822,0.78225,0.7821,0.7821,116400000.0
2007-07-03 09:45:00,0.7821,0.7821,0.7821,0.7821,61399999.0
2007-07-03 09:46:00,0.7821,0.7822,0.78205,0.78205,532700002.0
2007-07-03 09:47:00,0.7821,0.7821,0.7821,0.7821,27100000.0
2007-07-03 09:48:00,0.7821,0.7822,0.782,0.782,165000002.0
2007-07-03 09:49:00,0.782,0.78215,0.78195,0.782,380999998.0
2007-07-03 09:50:00,0.782,0.7821,0.7818,0.7819,790799994.0
2007-07-03 09:51:00,0.7819,0.78205,0.78165,0.78195,1729999989.0
2007-07-03 09:52:00,0.78195,0.78205,0.7818,0.7819,576600003.0
2007-07-03 09:53:00,0.7819,0.78205,0.7818,0.7818,603499995.0
2007-07-03 09:54:00,0.7818,0.78195,0.7817,0.7818,519099998.0
2007-07-03 09:55:00,0.7818,0.7818,0.7816,0.7817,403100003.0
2007-07-03 09:56:00,0.7817,0.7817,0.7815,0.7815,859099999.0
2007-07-03 09:57:00,0.7815,0.7817,0.7815,0.7817,474100007.0
2007-07-03 09:58:00,0.7818,0.7819,0.78175,0.7819,757700002.0
2007-07-03 09:59:00,0.78185,0.782,0.78185,0.782,579100003.0
2007-07-03 10:00:00,0.78195,0.782,0.78165,0.7818,1771300014.0
2007-07-03 10:01:00,0.7818,0.7819,0.78165,0.7817,1590000016.0
2007-07-03 10:02:00,0.78165,0.7818,0.7816,0.7817,1917800017.0
2007-07-03 10:03:00,0.7817,0.7819,0.7817,0.7818,742700004.0
2007-07-03 10:04:00,0.7818,0.7818,0.7817,0.7817,287000002.0
2007-07-03 10:05:00,0.7817,0.7817,0.7815,0.7815,644299997.0
2007-07-03 10:06:00,0.7815,0.7815,0.78145,0.7815,72199999.0
2007-07-03 10:07:00,0.7815,0.7815,0.78145,0.78145,75899999.0
2007-07-03 10:08:00,0.78145,0.7815,0.78135,0.7814,347100000.0
2007-07-03 10:09:00,0.7814,0.7814,0.7812,0.7813,468099995.0
2007-07-03 10:10:00,0.7813,0.7814,0.7812,0.7813,353400004.0
2007-07-03 10:11:00,0.7813,0.7814,0.7813,0.7814,781799996.0
2007-07-03 10:12:00,0.7814,0.7814,0.7811,0.7813,1027700013.0
2007-07-03 10:13:00,0.7813,0.7814,0.7813,0.7814,273700001.0
2007-07-03 10:14:00,0.7814,0.7815,0.7814,0.7815,291099997.0
2007-07-03 10:15:00,0.7815,0.7817,0.7812,0.7817,733799995.0
2007-07-03 10:16:00,0.7816,0.7817,0.78135,0.7815,1284400002.0
2007-07-03 10:17:00,0.7815,0.7817,0.7815,0.7817,520399996.0
2007-07-03 10:18:00,0.7817,0.7817,0.7816,0.7816,520400004.0
2007-07-03 10:19:00,0.7816,0.7817,0.7816,0.7817,64700000.0
2007-07-03 10:20:00,0.7817,0.7818,0.78155,0.78175,1171899999.0
2007-07-03 10:21:00,0.78175,0.7821,0.78175,0.7821,1239000003.0
2007-07-03 10:22:00,0.7821,0.7823,0.78205,0.7821,436200002.0
2007-07-03 10:23:00,0.78195,0.7822,0.78195,0.7821,769099997.0
2007-07-03 10:24:00,0.7821,0.78225,0.78185,0.78225,953700001.0
2007-07-03 10:25:00,0.78225,0.7824,0.7821,0.7824,1310799997.0
2007-07-03 10:26:00,0.7824,0.78265,0.7823,0.7824,1483999991.0
2007-07-03 10:27:00,0.7824,0.78245,0.7822,0.7822,1068900000.0
2007-07-03 10:28:00,0.7822,0.7823,0.782,0.7821,501000002.0
2007-07-03 10:29:00,0.7822,0.7823,0.78205,0.78215,1068299993.0
2007-07-03 10:30:00,0.7822,0.7823,0.78215,0.7823,457899998.0
2007-07-03 10:31:00,0.78235,0.78235,0.7822,0.7823,115000000.0
2007-07-03 10:32:00,0.7823,0.78235,0.7822,0.7822,242500001.0
2007-07-03 10:33:00,0.7823,0.7825,0.7823,0.7824,289900001.0
2007-07-03 10:34:00,0.7824,0.7825,0.7824,0.7825,62200000.0
2007-07-03 10:35:00,0.7825,0.7825,0.78235,0.78235,36000000.0
2007-07-03 10:36:00,0.78235,0.78235,0.78235,0.78235,8000000.0
2007-07-03 10:37:00,0.78235,0.7824,0.7823,0.78235,153799998.0
2007-07-03 10:38:00,0.78235,0.7826,0.7822,0.7825,193800000.0
2007-07-03 10:39:00,0.78245,0.7825,0.78225,0.7824,291600000.0
2007-07-03 10:40:00,0.7824,0.7824,0.78235,0.78235,22400000.0
2007-07-03 10:41:00,0.7824,0.7824,0.7823,0.7823,204300002.0
2007-07-03 10:42:00,0.7823,0.7823,0.7822,0.7822,139000002.0
2007-07-03 10:43:00,0.78215,0.7823,0.7821,0.78215,262300000.0
2007-07-03 10:44:00,0.78215,0.78215,0.782,0.782,634099999.0
2007-07-03 10:45:00,0.782,0.78225,0.782,0.7822,219100000.0
2007-07-03 10:46:00,0.7822,0.7823,0.78205,0.7823,839699998.0
2007-07-03 10:47:00,0.7823,0.7824,0.7821,0.7824,1229700000.0
2007-07-03 10:48:00,0.7824,0.78245,0.78225,0.7823,219399998.0
2007-07-03 10:49:00,0.7823,0.78245,0.7822,0.7823,635500001.0
2007-07-03 10:50:00,0.78225,0.78235,0.78215,0.7822,527299997.0
2007-07-03 10:51:00,0.7822,0.7822,0.7821,0.7821,317300001.0
2007-07-03 10:52:00,0.7821,0.7823,0.782,0.7823,585999997.0
2007-07-03 10:53:00,0.78225,0.7824,0.78205,0.78225,492799997.0
2007-07-03 10:54:00,0.78225,0.78245,0.7821,0.7823,963699999.0
2007-07-03 10:55:00,0.7826,0.7829,0.7826,0.7826,1723599995.0
2007-07-03 10:56:00,0.7825,0.7831,0.7825,0.7831,1723599995.0
2007-07-03 10:57:00,0.7831,0.7832,0.7831,0.7831,939399994.0
2007-07-03 10:58:00,0.7831,0.78325,0.7828,0.7831,1660600005.0
2007-07-03 10:59:00,0.7831,0.7832,0.7831,0.7832,1135499996.0
2007-07-03 11:00:00,0.7832,0.7832,0.7831,0.7831,402249999.0
2007-07-03 11:01:00,0.78315,0.7834,0.783,0.7834,1045289996.0
2007-07-03 11:02:00,0.7834,0.7834,0.7832,0.7832,1489599990.0
2007-07-03 11:03:00,0.7832,0.7833,0.7832,0.7832,126499997.0
2007-07-03 11:04:00,0.7832,0.7834,0.7832,0.7834,526599994.0
2007-07-03 11:05:00,0.7834,0.78355,0.78325,0.78355,1302199998.0
2007-07-03 11:06:00,0.7836,0.7838,0.7834,0.78355,1349000005.0
2007-07-03 11:07:00,0.7837,0.784,0.78365,0.7838,1769399997.0
2007-07-03 11:08:00,0.7838,0.7839,0.7836,0.7837,1733900002.0
2007-07-03 11:09:00,0.7837,0.7837,0.7837,0.7837,41000000.0
2007-07-03 11:10:00,0.7837,0.7838,0.7836,0.7837,1038200001.0
2007-07-03 11:11:00,0.7836,0.7838,0.7836,0.7838,412899996.0
2007-07-03 11:12:00,0.7838,0.78395,0.78365,0.78375,669599997.0
2007-07-03 11:13:00,0.7838,0.784,0.7837,0.7838,1111899991.0
2007-07-03 11:14:00,0.7837,0.78385,0.7837,0.7838,375700000.0
2007-07-03 11:15:00,0.7838,0.78385,0.78365,0.78385,422199998.0
2007-07-03 11:16:00,0.7838,0.7839,0.7838,0.7838,190900000.0
2007-07-03 11:17:00,0.7838,0.7838,0.78365,0.7838,590999999.0
2007-07-03 11:18:00,0.7838,0.7839,0.7837,0.7837,706099997.0
2007-07-03 11:19:00,0.78365,0.7839,0.78365,0.7838,625100000.0
2007-07-03 11:20:00,0.7838,0.7838,0.7837,0.7837,274600001.0
2007-07-03 11:21:00,0.7837,0.784,0.7837,0.7839,1329700004.0
2007-07-03 11:22:00,0.78385,0.7839,0.78375,0.7839,853399999.0
2007-07-03 11:23:00,0.7839,0.7839,0.7837,0.78375,702600003.0
2007-07-03 11:24:00,0.7838,0.7839,0.7838,0.7838,310799999.0
2007-07-03 11:25:00,0.7838,0.7839,0.78375,0.78385,687699997.0
2007-07-03 11:26:00,0.7839,0.7839,0.7839,0.7839,81000000.0
2007-07-03 11:27:00,0.7839,0.7839,0.7838,0.7838,303400000.0
2007-07-03 11:28:00,0.7837,0.7837,0.7837,0.7837,245699998.0
2007-07-03 11:29:00,0.7837,0.7837,0.7836,0.7836,566100001.0
2007-07-03 11:30:00,0.7836,0.7837,0.7836,0.7837,270900004.0
2007-07-03 11:31:00,0.7837,0.7837,0.7833,0.78335,474699999.0
2007-07-03 11:32:00,0.78335,0.78345,0.7833,0.7834,768000003.0
2007-07-03 11:33:00,0.7834,0.7834,0.78325,0.78325,108399999.0
2007-07-03 11:34:00,0.78325,0.7836,0.78325,0.7836,562400003.0
2007-07-03 11:35:00,0.7836,0.7836,0.78335,0.78345,485899999.0
2007-07-03 11:36:00,0.7835,0.7835,0.7835,0.7835,59100000.0
2007-07-03 11:37:00,0.7835,0.7835,0.7835,0.7835,66300000.0
2007-07-03 11:38:00,0.7835,0.7837,0.7835,0.7837,420000000.0
2007-07-03 11:39:00,0.7837,0.78385,0.78365,0.7838,400000001.0
2007-07-03 11:40:00,0.7838,0.7838,0.7835,0.7835,448199997.0
2007-07-03 11:41:00,0.7835,0.7835,0.7835,0.7835,401999996.0
2007-07-03 11:42:00,0.7836,0.7836,0.7836,0.7836,11200000.0
2007-07-03 11:43:00,0.7835,0.7836,0.7835,0.7835,546000000.0
2007-07-03 11:44:00,0.7835,0.7835,0.7834,0.7834,69500000.0
2007-07-03 11:45:00,0.7834,0.7835,0.7834,0.78345,38400000.0
2007-07-03 11:46:00,0.7835,0.7835,0.7833,0.7833,402700001.0
2007-07-03 11:47:00,0.7833,0.7834,0.783,0.78315,1413399993.0
2007-07-03 11:48:00,0.78315,0.7832,0.78305,0.7831,1297500000.0
2007-07-03 11:49:00,0.783,0.7831,0.7829,0.7829,432199997.0
2007-07-03 11:50:00,0.783,0.7832,0.783,0.7832,247400001.0
2007-07-03 11:51:00,0.7832,0.7832,0.7831,0.7831,305899999.0
2007-07-03 11:52:00,0.7831,0.7831,0.78305,0.7831,155500000.0
2007-07-03 11:53:00,0.7831,0.7831,0.7831,0.7831,21500000.0
2007-07-03 11:54:00,0.7831,0.7832,0.7831,0.78315,98900002.0
2007-07-03 11:55:00,0.7832,0.7832,0.7831,0.7831,87299999.0
2007-07-03 11:56:00,0.78276,0.78306,0.78259,0.78299,389399998.0
2007-07-03 11:57:00,0.7832,0.7832,0.7831,0.7832,163600001.0
2007-07-03 11:58:00,0.7832,0.7832,0.78315,0.7832,597600002.0
2007-07-03 11:59:00,0.7832,0.7833,0.783,0.7831,991299983.0
2007-07-03 12:00:00,0.7831,0.7831,0.78295,0.78295,486999999.0
2007-07-03 12:01:00,0.783,0.783,0.7829,0.783,343000001.0
2007-07-03 12:02:00,0.783,0.783,0.7829,0.783,1006400001.0
2007-07-03 12:03:00,0.78295,0.78295,0.78275,0.78285,413099999.0
2007-07-03 12:04:00,0.7829,0.7829,0.78285,0.7829,994200003.0
2007-07-03 12:05:00,0.78285,0.7829,0.78285,0.7829,68600001.0
2007-07-03 12:06:00,0.7829,0.7829,0.7829,0.7829,416000001.0
2007-07-03 12:07:00,0.7829,0.7829,0.7828,0.7828,729800002.0
2007-07-03 12:08:00,0.7828,0.7828,0.7827,0.78275,559400002.0
2007-07-03 12:09:00,0.7828,0.7828,0.7827,0.7828,258899998.0
2007-07-03 12:10:00,0.7828,0.7828,0.7828,0.7828,100300001.0
2007-07-03 12:11:00,0.7828,0.7828,0.78275,0.78275,147700000.0
2007-07-03 12:12:00,0.78275,0.7828,0.78265,0.78265,301699996.0
2007-07-03 12:13:00,0.78244,0.78281,0.78221,0.7828,664600008.0
2007-07-03 12:14:00,0.78272,0.78272,0.78233,0.78235,196300003.0
2007-07-03 12:15:00,0.7827,0.7828,0.7827,0.7827,253499998.0
2007-07-03 12:16:00,0.7827,0.7827,0.7827,0.7827,27100000.0
2007-07-03 12:17:00,0.7827,0.7827,0.7827,0.7827,27100000.0
2007-07-03 12:18:00,0.7827,0.7828,0.7827,0.7827,440800002.0
2007-07-03 12:19:00,0.7827,0.7828,0.7827,0.7828,100500000.0
2007-07-03 12:20:00,0.78235,0.78287,0.78199,0.78247,1172099997.0
2007-07-03 12:21:00,0.7828,0.7829,0.7828,0.7829,1066199992.0
2007-07-03 12:22:00,0.7829,0.783,0.78275,0.7829,991899996.0
2007-07-03 12:23:00,0.78285,0.7829,0.78285,0.7829,64500001.0
2007-07-03 12:24:00,0.7829,0.7829,0.7826,0.7826,716000000.0
2007-07-03 12:25:00,0.7826,0.7828,0.7826,0.7828,738700008.0
2007-07-03 12:26:00,0.7828,0.7828,0.78265,0.78265,476000005.0
2007-07-03 12:27:00,0.78265,0.7827,0.78265,0.7827,709200004.0
2007-07-03 12:28:00,0.7827,0.7828,0.7827,0.7827,687700001.0
2007-07-03 12:29:00,0.7827,0.7827,0.78265,0.78265,218299999.0
2007-07-03 12:30:00,0.7827,0.7827,0.7827,0.7827,49400002.0
2007-07-03 12:31:00,0.7827,0.7827,0.7826,0.7826,261500001.0
2007-07-03 12:32:00,0.7826,0.7826,0.78235,0.7824,672900003.0
2007-07-03 12:33:00,0.7824,0.7825,0.7824,0.7825,429600003.0
2007-07-03 12:34:00,0.7825,0.7826,0.78245,0.78245,482099992.0
2007-07-03 12:35:00,0.7825,0.7826,0.7825,0.78255,108300002.0
2007-07-03 12:36:00,0.78215,0.78239,0.78199,0.78227,720300009.0
2007-07-03 12:37:00,0.7826,0.7826,0.7826,0.7826,95500001.0
2007-07-03 12:38:00,0.7826,0.7826,0.7825,0.7825,283600000.0
2007-07-03 12:39:00,0.7825,0.7825,0.7824,0.7825,1318799994.0
2007-07-03 12:40:00,0.7825,0.7826,0.7824,0.7826,272000000.0
2007-07-03 12:41:00,0.7826,0.78295,0.7826,0.7829,639200008.0
2007-07-03 12:42:00,0.7829,0.78305,0.7829,0.78305,226200002.0
2007-07-03 12:43:00,0.78305,0.7831,0.78285,0.78285,264099998.0
2007-07-03 12:44:00,0.7829,0.783,0.7829,0.783,707800005.0
2007-07-03 12:45:00,0.783,0.7832,0.78285,0.7829,1940600000.0
2007-07-03 12:46:00,0.7829,0.7831,0.78285,0.7829,800899996.0
2007-07-03 12:47:00,0.78285,0.78295,0.78285,0.78295,134000002.0
2007-07-03 12:48:00,0.783,0.783,0.7829,0.7829,64600000.0
2007-07-03 12:49:00,0.7829,0.783,0.78285,0.78285,415500000.0
2007-07-03 12:50:00,0.78285,0.783,0.78285,0.78285,515399995.0
2007-07-03 12:51:00,0.7829,0.783,0.78255,0.78255,924499999.0
2007-07-03 12:52:00,0.78255,0.7826,0.7823,0.7824,1602899992.0
2007-07-03 12:53:00,0.7824,0.7824,0.7823,0.7824,184200002.0
2007-07-03 12:54:00,0.7824,0.7824,0.7822,0.7822,534800003.0
2007-07-03 12:55:00,0.7822,0.7824,0.78215,0.7824,553200009.0
2007-07-03 12:56:00,0.7825,0.7825,0.7824,0.78245,66200001.0
2007-07-03 12:57:00,0.78245,0.7825,0.7824,0.7825,347100011.0
2007-07-03 12:58:00,0.7825,0.7826,0.78225,0.7823,623200005.0
2007-07-03 12:59:00,0.7823,0.7825,0.7823,0.7825,401599999.0
2007-07-03 13:00:00,0.7825,0.78275,0.7825,0.7827,913599995.0
2007-07-03 13:01:00,0.7827,0.783,0.7827,0.783,873800007.0
2007-07-03 13:02:00,0.783,0.7833,0.783,0.7832,1511400003.0
2007-07-03 13:03:00,0.7832,0.7833,0.7832,0.7833,349200001.0
2007-07-03 13:04:00,0.7832,0.7834,0.7829,0.7832,1198300003.0
2007-07-03 13:05:00,0.7831,0.7834,0.7828,0.7834,1295299999.0
2007-07-03 13:06:00,0.7834,0.7836,0.7834,0.7834,1532300001.0
2007-07-03 13:07:00,0.7834,0.7835,0.7834,0.7834,516500005.0
2007-07-03 13:08:00,0.78335,0.7834,0.7828,0.7831,614899998.0
2007-07-03 13:09:00,0.7831,0.7831,0.7831,0.7831,77600000.0
2007-07-03 13:10:00,0.78305,0.7831,0.78295,0.7831,307299999.0
2007-07-03 13:11:00,0.7831,0.7831,0.783,0.7831,242600000.0
2007-07-03 13:12:00,0.78305,0.7834,0.78305,0.7833,471499999.0
2007-07-03 13:13:00,0.78315,0.7833,0.78305,0.7832,580800007.0
2007-07-03 13:14:00,0.7832,0.7835,0.7832,0.7835,250200001.0
2007-07-03 13:15:00,0.7834,0.7835,0.7834,0.78345,281600005.0
2007-07-03 13:16:00,0.7835,0.7835,0.78325,0.78335,568800000.0
2007-07-03 13:17:00,0.78335,0.7834,0.783,0.783,707999999.0
2007-07-03 13:18:00,0.783,0.783,0.7827,0.7827,935400003.0
2007-07-03 13:19:00,0.7827,0.7831,0.7826,0.7831,1071899998.0
2007-07-03 13:20:00,0.78305,0.7833,0.78305,0.7833,281999998.0
2007-07-03 13:21:00,0.7833,0.7833,0.783,0.7831,120400000.0
2007-07-03 13:22:00,0.7831,0.7831,0.783,0.7831,104799999.0
2007-07-03 13:23:00,0.7831,0.78325,0.783,0.78325,860900011.0
2007-07-03 13:24:00,0.78325,0.7834,0.7831,0.7834,509100003.0
2007-07-03 13:25:00,0.7834,0.7834,0.7831,0.7831,391000001.0
2007-07-03 13:26:00,0.7831,0.7832,0.7831,0.7831,240899998.0
2007-07-03 13:27:00,0.7831,0.7831,0.7831,0.7831,93299999.0
2007-07-03 13:28:00,0.7831,0.7832,0.783,0.78315,1387200001.0
2007-07-03 13:29:00,0.78315,0.78315,0.7826,0.7827,1224499999.0
2007-07-03 13:30:00,0.7827,0.7827,0.78245,0.7826,440299999.0
2007-07-03 13:31:00,0.7828,0.78285,0.7827,0.7827,216500005.0
2007-07-03 13:32:00,0.7827,0.7828,0.78265,0.78275,786000001.0
2007-07-03 13:33:00,0.78275,0.78275,0.7826,0.7827,379999998.0
2007-07-03 13:34:00,0.7827,0.7827,0.7826,0.7826,1327499998.0
2007-07-03 13:35:00,0.7826,0.7828,0.7826,0.7827,1260600006.0
2007-07-03 13:36:00,0.7827,0.7827,0.7826,0.7826,651700004.0
2007-07-03 13:37:00,0.7826,0.7829,0.7826,0.78265,719200006.0
2007-07-03 13:38:00,0.7827,0.7828,0.7826,0.7826,646600001.0
2007-07-03 13:39:00,0.7826,0.7827,0.7826,0.7826,776300001.0
2007-07-03 13:40:00,0.7826,0.7826,0.7826,0.7826,40200001.0
2007-07-03 13:41:00,0.7826,0.7826,0.7826,0.7826,66000001.0
2007-07-03 13:42:00,0.7826,0.7826,0.78245,0.7826,456099996.0
2007-07-03 13:43:00,0.7826,0.7826,0.78215,0.78215,1042500005.0
2007-07-03 13:44:00,0.7822,0.7823,0.782,0.7821,1172399999.0
2007-07-03 13:45:00,0.7821,0.7821,0.782,0.78205,306600001.0
2007-07-03 13:46:00,0.78205,0.78235,0.78195,0.7823,1202499999.0
2007-07-03 13:47:00,0.7823,0.7824,0.78225,0.78225,413599998.0
2007-07-03 13:48:00,0.7823,0.7824,0.7822,0.7824,571399994.0
2007-07-03 13:49:00,0.7824,0.7824,0.78225,0.7824,526000000.0
2007-07-03 13:50:00,0.7823,0.7824,0.78225,0.7824,544999996.0
2007-07-03 13:51:00,0.7824,0.7826,0.78225,0.7824,971300002.0
2007-07-03 13:52:00,0.7824,0.7826,0.7824,0.7824,734600000.0
2007-07-03 13:53:00,0.7824,0.7826,0.78235,0.7826,270599998.0
2007-07-03 13:54:00,0.7826,0.7827,0.7825,0.7825,496400000.0
2007-07-03 13:55:00,0.7825,0.7825,0.7824,0.7824,413599997.0
2007-07-03 13:56:00,0.78235,0.7824,0.78235,0.7824,210200004.0
2007-07-03 13:57:00,0.7824,0.7826,0.78235,0.7826,159299999.0
2007-07-03 13:58:00,0.7826,0.7826,0.7826,0.7826,4000000.0
2007-07-03 13:59:00,0.7826,0.7826,0.78245,0.7825,192100002.0
2007-07-03 14:00:00,0.7825,0.7828,0.7825,0.78275,454299996.0
2007-07-03 14:01:00,0.78265,0.783,0.78265,0.78265,632200006.0
2007-07-03 14:02:00,0.7827,0.7828,0.7827,0.78275,180599999.0
2007-07-03 14:03:00,0.7828,0.7828,0.7827,0.78275,52500000.0
2007-07-03 14:04:00,0.7828,0.7828,0.78275,0.78275,17500000.0
2007-07-03 14:05:00,0.78218,0.78253,0.78218,0.78251,533499999.0
2007-07-03 14:06:00,0.7828,0.7828,0.78265,0.78275,444500001.0
2007-07-03 14:07:00,0.78275,0.7828,0.78245,0.7826,1089000003.0
2007-07-03 14:08:00,0.7826,0.7826,0.7823,0.7824,439900000.0
2007-07-03 14:09:00,0.7824,0.7825,0.78235,0.7825,243300001.0
2007-07-03 14:10:00,0.7825,0.7826,0.78245,0.7825,258500004.0
2007-07-03 14:11:00,0.7825,0.7825,0.78235,0.7825,419300001.0
2007-07-03 14:12:00,0.7825,0.7825,0.7823,0.7824,608100002.0
2007-07-03 14:13:00,0.7824,0.7824,0.7823,0.7823,393300000.0
2007-07-03 14:14:00,0.7823,0.7824,0.78225,0.7823,244600003.0
2007-07-03 14:15:00,0.7823,0.7823,0.7822,0.7822,141799999.0
2007-07-03 14:16:00,0.7822,0.7823,0.78205,0.7821,1415300009.0
2007-07-03 14:17:00,0.7821,0.7822,0.782,0.782,1211599993.0
2007-07-03 14:18:00,0.782,0.7821,0.782,0.782,173900000.0
2007-07-03 14:19:00,0.782,0.7821,0.78165,0.78205,1957899980.0
2007-07-03 14:20:00,0.7821,0.7825,0.7821,0.7823,1742899990.0
2007-07-03 14:21:00,0.78235,0.7826,0.7823,0.7826,715800006.0
2007-07-03 14:22:00,0.7826,0.7828,0.7824,0.7825,1562699998.0
2007-07-03 14:23:00,0.7825,0.78255,0.78245,0.78255,346600005.0
2007-07-03 14:24:00,0.78255,0.7829,0.7825,0.7829,970500001.0
2007-07-03 14:25:00,0.7829,0.7829,0.7828,0.7829,1337200008.0
2007-07-03 14:26:00,0.7829,0.783,0.7828,0.78295,1686399995.0
2007-07-03 14:27:00,0.78295,0.783,0.7828,0.783,445900000.0
2007-07-03 14:28:00,0.783,0.783,0.78285,0.7829,1383400010.0
2007-07-03 14:29:00,0.7829,0.783,0.78285,0.78285,886199993.0
2007-07-03 14:30:00,0.7829,0.7831,0.78285,0.78285,1223699998.0
2007-07-03 14:31:00,0.78285,0.7829,0.78265,0.78265,529500002.0
2007-07-03 14:32:00,0.7827,0.7828,0.78265,0.7828,577900004.0
2007-07-03 14:33:00,0.7828,0.7829,0.7826,0.7828,1687899988.0
2007-07-03 14:34:00,0.7828,0.7828,0.7827,0.7827,980799996.0
2007-07-03 14:35:00,0.7827,0.7829,0.7827,0.7827,292099997.0
2007-07-03 14:36:00,0.7827,0.78305,0.7827,0.78295,550100004.0
2007-07-03 14:37:00,0.78295,0.7833,0.7829,0.78325,1034100007.0
2007-07-03 14:38:00,0.7833,0.7833,0.7831,0.7832,299800002.0
2007-07-03 14:39:00,0.7832,0.7832,0.7827,0.7828,542399999.0
2007-07-03 14:40:00,0.7828,0.7828,0.7828,0.7828,8100000.0
2007-07-03 14:41:00,0.7828,0.7828,0.7827,0.7827,547899999.0
2007-07-03 14:42:00,0.7827,0.7828,0.7826,0.7826,333399999.0
2007-07-03 14:43:00,0.7827,0.7827,0.7824,0.7824,376899998.0
2007-07-03 14:44:00,0.7825,0.7826,0.7822,0.7824,672500001.0
2007-07-03 14:45:00,0.7824,0.7826,0.7824,0.7826,198699996.0
2007-07-03 14:46:00,0.7826,0.7826,0.7824,0.7824,125100000.0
2007-07-03 14:47:00,0.7824,0.7824,0.7824,0.7824,222899997.0
2007-07-03 14:48:00,0.7824,0.78295,0.7824,0.7829,1141999993.0
2007-07-03 14:49:00,0.7828,0.78295,0.7828,0.7829,726899997.0
2007-07-03 14:50:00,0.78253,0.78281,0.78235,0.78235,97600000.0
2007-07-03 14:51:00,0.78285,0.78285,0.78235,0.78245,864500004.0
2007-07-03 14:52:00,0.78235,0.78245,0.78235,0.78245,81299999.0
2007-07-03 14:53:00,0.7824,0.7825,0.7824,0.7825,82200000.0
2007-07-03 14:54:00,0.7825,0.7825,0.78185,0.7821,1337099998.0
2007-07-03 14:55:00,0.78205,0.78215,0.7817,0.7817,1432399997.0
2007-07-03 14:56:00,0.7817,0.7821,0.7815,0.7818,2117099998.0
2007-07-03 14:57:00,0.7818,0.782,0.78175,0.7818,1129700002.0
2007-07-03 14:58:00,0.7818,0.7821,0.78175,0.78205,1098600005.0
2007-07-03 14:59:00,0.782,0.782,0.7815,0.7819,1304099991.0
2007-07-03 15:00:00,0.7817,0.7821,0.7817,0.7821,1304099991.0
2007-07-03 15:01:00,0.7822,0.7822,0.78195,0.7822,1304099991.0
2007-07-03 15:02:00,0.7822,0.7823,0.7821,0.7821,1048199994.0
2007-07-03 15:03:00,0.7822,0.7822,0.78205,0.78205,782300008.0
2007-07-03 15:04:00,0.7821,0.7821,0.78195,0.782,1351499990.0
2007-07-03 15:05:00,0.782,0.7821,0.782,0.7821,242499997.0
2007-07-03 15:06:00,0.7817,0.78191,0.78165,0.78183,165000004.0
2007-07-03 15:07:00,0.7821,0.7822,0.7821,0.7821,96499998.0
2007-07-03 15:08:00,0.7821,0.7822,0.7821,0.7822,150100002.0
2007-07-03 15:09:00,0.7822,0.7822,0.7822,0.7822,50000000.0
2007-07-03 15:10:00,0.7822,0.7822,0.7822,0.7822,40500000.0
2007-07-03 15:11:00,0.7822,0.7823,0.7822,0.7822,227799999.0
2007-07-03 15:12:00,0.7822,0.7823,0.7822,0.7823,43100000.0
2007-07-03 15:13:00,0.7823,0.7823,0.7823,0.7823,4000000.0
2007-07-03 15:14:00,0.7823,0.7823,0.7821,0.7821,427499995.0
2007-07-03 15:15:00,0.78205,0.78225,0.78205,0.78225,98999999.0
2007-07-03 15:16:00,0.78185,0.78204,0.78169,0.78195,283299999.0
2007-07-03 15:17:00,0.7823,0.7823,0.7823,0.7823,4800000.0
2007-07-03 15:18:00,0.7823,0.7823,0.782,0.7821,427999996.0
2007-07-03 15:19:00,0.7821,0.7822,0.782,0.7821,1017199999.0
2007-07-03 15:20:00,0.7821,0.7822,0.782,0.78215,1061600000.0
2007-07-03 15:21:00,0.78205,0.78255,0.78205,0.7823,1482499990.0
2007-07-03 15:22:00,0.78225,0.7826,0.78225,0.7825,498600001.0
2007-07-03 15:23:00,0.7825,0.78285,0.7825,0.78255,585300002.0
2007-07-03 15:24:00,0.7826,0.7827,0.78255,0.7827,601800000.0
2007-07-03 15:25:00,0.7827,0.78275,0.7826,0.78265,783200000.0
2007-07-03 15:26:00,0.7827,0.78275,0.78255,0.7827,352500000.0
2007-07-03 15:27:00,0.78275,0.78275,0.7825,0.78275,810000003.0
2007-07-03 15:28:00,0.78275,0.78275,0.7826,0.7827,354500001.0
2007-07-03 15:29:00,0.7827,0.78275,0.7826,0.7827,480599998.0
2007-07-03 15:30:00,0.7827,0.78275,0.78265,0.7827,97299999.0
2007-07-03 15:31:00,0.7827,0.7827,0.78245,0.78245,115200000.0
2007-07-03 15:32:00,0.7825,0.78275,0.78225,0.78275,585799999.0
2007-07-03 15:33:00,0.78275,0.7829,0.7826,0.78265,616200002.0
2007-07-03 15:34:00,0.78265,0.7829,0.78265,0.7828,1421400001.0
2007-07-03 15:35:00,0.7828,0.7829,0.78265,0.7828,791499997.0
2007-07-03 15:36:00,0.78275,0.7828,0.78275,0.78275,25600000.0
2007-07-03 15:37:00,0.7828,0.7828,0.78275,0.78275,32800000.0
2007-07-03 15:38:00,0.78275,0.78275,0.7827,0.78275,81700000.0
2007-07-03 15:39:00,0.78275,0.783,0.78275,0.78285,1062300001.0
2007-07-03 15:40:00,0.78285,0.7831,0.7827,0.7827,1458799991.0
2007-07-03 15:41:00,0.7827,0.7829,0.7827,0.7827,1431699992.0
2007-07-03 15:42:00,0.7826,0.78295,0.78255,0.78255,1598299998.0
2007-07-03 15:43:00,0.78255,0.78265,0.7825,0.7825,294200004.0
2007-07-03 15:44:00,0.7825,0.7825,0.7821,0.7825,1321100009.0
2007-07-03 15:45:00,0.7825,0.78255,0.7824,0.78245,183200001.0
2007-07-03 15:46:00,0.7825,0.7827,0.7825,0.7825,646800009.0
2007-07-03 15:47:00,0.78255,0.7826,0.7823,0.78235,546600001.0
2007-07-03 15:48:00,0.7824,0.78265,0.7823,0.78235,1147999995.0
2007-07-03 15:49:00,0.7824,0.7824,0.7824,0.7824,31900000.0
2007-07-03 15:50:00,0.7824,0.7825,0.7821,0.78225,979999999.0
2007-07-03 15:51:00,0.78225,0.7823,0.7821,0.7823,216699998.0
2007-07-03 15:52:00,0.7823,0.7825,0.7822,0.7822,728100001.0
2007-07-03 15:53:00,0.7822,0.7822,0.78195,0.782,1653099995.0
2007-07-03 15:54:00,0.782,0.7825,0.782,0.7823,1105300002.0
2007-07-03 15:55:00,0.7823,0.7823,0.7823,0.7823,70800004.0
2007-07-03 15:56:00,0.7823,0.7823,0.782,0.782,972199998.0
2007-07-03 15:57:00,0.7821,0.7825,0.782,0.7821,1707500001.0
2007-07-03 15:58:00,0.7821,0.7823,0.7821,0.7821,681199998.0
2007-07-03 15:59:00,0.7822,0.7823,0.782,0.782,571400009.0
2007-07-03 16:00:00,0.782,0.7824,0.7817,0.7823,574700002.0
2007-07-03 16:01:00,0.7823,0.7825,0.7821,0.7824,593699995.0
2007-07-03 16:02:00,0.7824,0.7825,0.7824,0.7825,400499997.0
2007-07-03 16:03:00,0.78245,0.7826,0.7824,0.7824,504599999.0
2007-07-03 16:04:00,0.7824,0.7825,0.7822,0.78225,899299993.0
2007-07-03 16:05:00,0.78225,0.78225,0.7821,0.78215,121500000.0
2007-07-03 16:06:00,0.7822,0.7823,0.7821,0.78225,277499995.0
2007-07-03 16:07:00,0.78225,0.7823,0.782,0.78215,1557499994.0
2007-07-03 16:08:00,0.78215,0.7823,0.782,0.782,532799993.0
2007-07-03 16:09:00,0.782,0.7821,0.782,0.782,503899992.0
2007-07-03 16:10:00,0.7821,0.7821,0.782,0.782,204400003.0
2007-07-03 16:11:00,0.7821,0.7822,0.78195,0.78195,937200000.0
2007-07-03 16:12:00,0.782,0.7822,0.782,0.7822,207799998.0
2007-07-03 16:13:00,0.7822,0.7822,0.78195,0.782,152899998.0
2007-07-03 16:14:00,0.782,0.7821,0.782,0.7821,273700000.0
2007-07-03 16:15:00,0.7821,0.7821,0.7818,0.782,307799999.0
2007-07-03 16:16:00,0.782,0.782,0.7817,0.78175,1073600000.0
2007-07-03 16:17:00,0.7818,0.7818,0.7815,0.7817,491300000.0
2007-07-03 16:18:00,0.7817,0.7818,0.7816,0.7818,320799994.0
2007-07-03 16:19:00,0.7818,0.7818,0.7815,0.7817,339399997.0
2007-07-03 16:20:00,0.78155,0.7816,0.78155,0.7816,339999995.0
2007-07-03 16:21:00,0.7816,0.7817,0.7816,0.7817,354799997.0
2007-07-03 16:22:00,0.7817,0.7817,0.7815,0.7817,248000006.0
2007-07-03 16:23:00,0.7817,0.7819,0.7816,0.78165,1127300005.0
2007-07-03 16:24:00,0.7817,0.7818,0.7815,0.7815,1003499997.0
2007-07-03 16:25:00,0.7815,0.7817,0.78145,0.7816,542999998.0
2007-07-03 16:26:00,0.7816,0.7818,0.7816,0.7818,236100003.0
2007-07-03 16:27:00,0.7818,0.7818,0.7816,0.7817,206400003.0
2007-07-03 16:28:00,0.7817,0.78175,0.7815,0.7815,613599996.0
2007-07-03 16:29:00,0.7815,0.7817,0.7815,0.7817,465499996.0
2007-07-03 16:30:00,0.7817,0.7817,0.78155,0.78155,759500001.0
2007-07-03 16:31:00,0.7816,0.7817,0.7816,0.78165,339300000.0
2007-07-03 16:32:00,0.78165,0.7817,0.78145,0.78145,558600006.0
2007-07-03 16:33:00,0.78145,0.78165,0.78145,0.7816,1279500008.0
2007-07-03 16:34:00,0.7816,0.7816,0.7816,0.7816,610000003.0
2007-07-03 16:35:00,0.7816,0.7816,0.7812,0.7812,428900001.0
2007-07-03 16:36:00,0.7812,0.7813,0.7805,0.7805,1872300007.0
2007-07-03 16:37:00,0.7806,0.7808,0.7806,0.7807,1872300007.0
2007-07-03 16:38:00,0.7809,0.7809,0.7803,0.7804,1872300007.0
2007-07-03 16:39:00,0.7805,0.7808,0.7805,0.7808,1872300007.0
2007-07-03 16:40:00,0.7806,0.781,0.7806,0.7807,1872300007.0
2007-07-03 16:41:00,0.7806,0.7807,0.78055,0.78055,1872300007.0
2007-07-03 16:42:00,0.78055,0.7808,0.78055,0.7807,1549699988.0
2007-07-03 16:43:00,0.78065,0.7809,0.78065,0.7809,1811099999.0
2007-07-03 16:44:00,0.78085,0.781,0.7808,0.7809,1407499991.0
2007-07-03 16:45:00,0.7809,0.7817,0.7809,0.7814,1119099996.0
2007-07-03 16:46:00,0.7813,0.7814,0.7813,0.7813,1119099996.0
2007-07-03 16:47:00,0.7813,0.7814,0.78125,0.7814,1065600002.0
2007-07-03 16:48:00,0.7814,0.7814,0.7813,0.7813,1827899994.0
2007-07-03 16:49:00,0.7813,0.7814,0.7813,0.7813,671100003.0
2007-07-03 16:50:00,0.7813,0.7814,0.78125,0.78135,417199997.0
2007-07-03 16:51:00,0.7814,0.7814,0.7812,0.78125,755300001.0
2007-07-03 16:52:00,0.7813,0.7813,0.7812,0.7813,899799998.0
2007-07-03 16:53:00,0.7813,0.7813,0.78125,0.78125,502500010.0
2007-07-03 16:54:00,0.78125,0.7813,0.78115,0.7812,1387900009.0
2007-07-03 16:55:00,0.7812,0.7813,0.7812,0.7813,1178299997.0
2007-07-03 16:56:00,0.7813,0.7813,0.78115,0.7813,1217199998.0
2007-07-03 16:57:00,0.7813,0.7813,0.78115,0.78115,937599997.0
2007-07-03 16:58:00,0.7812,0.7813,0.7812,0.7813,445400000.0
2007-07-03 16:59:00,0.7813,0.7813,0.78115,0.7812,965700001.0
2007-07-03 17:00:00,0.7814,0.7814,0.7812,0.7812,839600002.0
2007-07-03 17:01:00,0.7812,0.7813,0.7812,0.7812,839600002.0
2007-07-03 17:02:00,0.7812,0.7813,0.78115,0.7812,561599997.0
2007-07-03 17:03:00,0.7812,0.7813,0.78115,0.7813,1383400008.0
2007-07-03 17:04:00,0.7813,0.7813,0.7812,0.7813,948300004.0
2007-07-03 17:05:00,0.7813,0.7813,0.7812,0.7812,682200002.0
2007-07-03 17:06:00,0.7812,0.7813,0.78105,0.78105,1130900008.0
2007-07-03 17:07:00,0.78105,0.7811,0.78075,0.78075,1275100004.0
2007-07-03 17:08:00,0.7808,0.7808,0.78075,0.7808,641199993.0
2007-07-03 17:09:00,0.7808,0.781,0.78075,0.7809,669100003.0
2007-07-03 17:10:00,0.7809,0.7811,0.7809,0.7811,601399997.0
2007-07-03 17:11:00,0.7811,0.7811,0.78095,0.781,297100003.0
2007-07-03 17:12:00,0.7811,0.7811,0.78095,0.78095,165800002.0
2007-07-03 17:13:00,0.781,0.781,0.781,0.781,205700001.0
2007-07-03 17:14:00,0.781,0.7813,0.781,0.78115,469600001.0
2007-07-03 17:15:00,0.7812,0.7812,0.7812,0.7812,31900000.0
2007-07-03 17:16:00,0.7812,0.7812,0.7812,0.7812,136900000.0
2007-07-03 17:17:00,0.7812,0.7812,0.78115,0.78115,179399995.0
2007-07-03 17:18:00,0.7812,0.7812,0.7812,0.7812,5600000.0
2007-07-03 17:19:00,0.7812,0.7813,0.78105,0.7811,1730800005.0
2007-07-03 17:20:00,0.7812,0.7813,0.78105,0.78115,1210599994.0
2007-07-03 17:21:00,0.7812,0.7813,0.7806,0.7808,1385999999.0
2007-07-03 17:22:00,0.7809,0.7809,0.7808,0.7809,1385999999.0
2007-07-03 17:23:00,0.781,0.7813,0.781,0.7812,311400011.0
2007-07-03 17:24:00,0.781,0.7811,0.7805,0.781,311400011.0
2007-07-03 17:25:00,0.781,0.781,0.7809,0.781,311400011.0
2007-07-03 17:26:00,0.781,0.781,0.7807,0.7809,1361400008.0
2007-07-03 17:27:00,0.7809,0.7811,0.7808,0.7808,1536999996.0
2007-07-03 17:28:00,0.7809,0.781,0.7808,0.781,633599998.0
2007-07-03 17:29:00,0.781,0.7812,0.781,0.78115,1130099995.0
2007-07-03 17:30:00,0.78115,0.7814,0.78115,0.7814,735600001.0
2007-07-03 17:31:00,0.7814,0.7814,0.7814,0.7814,302300000.0
2007-07-03 17:32:00,0.7814,0.7814,0.7813,0.7813,314300001.0
2007-07-03 17:33:00,0.7813,0.7813,0.7813,0.7813,355599998.0
2007-07-03 17:34:00,0.78107,0.78127,0.78088,0.78101,1434499996.0
2007-07-03 17:35:00,0.78145,0.78145,0.7813,0.7813,126799998.0
2007-07-03 17:36:00,0.7813,0.7813,0.78125,0.7813,100400001.0
2007-07-03 17:37:00,0.7813,0.7813,0.7813,0.7813,51800001.0
2007-07-03 17:38:00,0.7813,0.7813,0.78125,0.78125,323900002.0
2007-07-03 17:39:00,0.7813,0.7813,0.78105,0.78125,334099999.0
2007-07-03 17:40:00,0.7812,0.7812,0.7811,0.7812,125300001.0
2007-07-03 17:41:00,0.7811,0.7811,0.7811,0.7811,80599999.0
2007-07-03 17:42:00,0.7811,0.7811,0.781,0.7811,1214200004.0
2007-07-03 17:43:00,0.78105,0.7812,0.78105,0.7812,216099995.0
2007-07-03 17:44:00,0.7812,0.7812,0.7812,0.7812,29600000.0
2007-07-03 17:45:00,0.7812,0.7813,0.7811,0.7812,1083100003.0
2007-07-03 17:46:00,0.7812,0.7812,0.7811,0.7811,885499991.0
2007-07-03 17:47:00,0.7812,0.7812,0.78105,0.7812,1256099995.0
2007-07-03 17:48:00,0.7811,0.7812,0.78105,0.7811,1244399989.0
2007-07-03 17:49:00,0.7811,0.7811,0.7811,0.7811,60599998.0
2007-07-03 17:50:00,0.7811,0.7812,0.7811,0.7811,355299999.0
2007-07-03 17:51:00,0.7811,0.7811,0.781,0.781,592100009.0
2007-07-03 17:52:00,0.781,0.781,0.781,0.781,24800000.0
2007-07-03 17:53:00,0.781,0.7811,0.781,0.781,172300000.0
2007-07-03 17:54:00,0.78064,0.78085,0.78052,0.78072,781199994.0
2007-07-03 17:55:00,0.7808,0.78082,0.78064,0.78077,260899998.0
2007-07-03 17:56:00,0.781,0.781,0.7808,0.7808,397199999.0
2007-07-03 17:57:00,0.7808,0.7808,0.7808,0.7808,271000002.0
2007-07-03 17:58:00,0.7808,0.7811,0.7807,0.7809,1728199997.0
2007-07-03 17:59:00,0.7809,0.7811,0.7808,0.7809,2019000002.0
2007-07-03 18:00:00,0.7809,0.781,0.7808,0.7808,1160600000.0
2007-07-03 18:01:00,0.7808,0.7811,0.78075,0.7809,600899998.0
2007-07-03 18:02:00,0.78085,0.781,0.78065,0.781,1045800005.0
2007-07-03 18:03:00,0.781,0.781,0.781,0.781,59000000.0
2007-07-03 18:04:00,0.781,0.781,0.781,0.781,90099998.0
2007-07-03 18:05:00,0.781,0.781,0.781,0.781,33500000.0
2007-07-03 18:06:00,0.781,0.7811,0.781,0.781,189000000.0
2007-07-03 18:07:00,0.781,0.781,0.78095,0.78095,79000000.0
2007-07-03 18:08:00,0.781,0.781,0.78095,0.781,273300000.0
2007-07-03 18:09:00,0.781,0.781,0.78085,0.78095,1247700000.0
2007-07-03 18:10:00,0.781,0.781,0.7809,0.781,350299997.0
2007-07-03 18:11:00,0.781,0.7811,0.781,0.7811,53200000.0
2007-07-03 18:12:00,0.7811,0.7812,0.7809,0.781,1362500007.0
2007-07-03 18:13:00,0.781,0.7811,0.781,0.7811,173900003.0
2007-07-03 18:14:00,0.7811,0.7811,0.7809,0.7809,544700006.0
2007-07-03 18:15:00,0.781,0.781,0.7809,0.781,374899998.0
2007-07-03 18:16:00,0.781,0.781,0.7809,0.781,466200000.0
2007-07-03 18:17:00,0.781,0.7812,0.7809,0.7812,555800000.0
2007-07-03 18:18:00,0.7812,0.7813,0.78115,0.7813,523199997.0
2007-07-03 18:19:00,0.7813,0.7813,0.78115,0.7813,719799999.0
2007-07-03 18:20:00,0.7813,0.7813,0.7813,0.7813,343699997.0
2007-07-03 18:21:00,0.7813,0.7816,0.7813,0.7816,633900001.0
2007-07-03 18:22:00,0.7816,0.7817,0.7814,0.7815,1037299989.0
2007-07-03 18:23:00,0.7814,0.7815,0.7814,0.7814,197900002.0
2007-07-03 18:24:00,0.7814,0.7814,0.7813,0.7813,825600002.0
2007-07-03 18:25:00,0.7813,0.7814,0.78115,0.7814,734199999.0
2007-07-03 18:26:00,0.7813,0.7814,0.7813,0.7814,532200000.0
2007-07-03 18:27:00,0.7814,0.7814,0.7813,0.7814,566499998.0
2007-07-03 18:28:00,0.7814,0.7815,0.7813,0.7813,277000000.0
2007-07-03 18:29:00,0.7813,0.7814,0.7811,0.7811,566999997.0
2007-07-03 18:30:00,0.7812,0.7814,0.7811,0.7812,418200002.0
2007-07-03 18:31:00,0.7812,0.7814,0.7809,0.781,891000005.0
2007-07-03 18:32:00,0.78095,0.7813,0.7809,0.781,843100001.0
2007-07-03 18:33:00,0.781,0.781,0.781,0.781,256799996.0
2007-07-03 18:34:00,0.781,0.7812,0.7809,0.7812,642000002.0
2007-07-03 18:35:00,0.7812,0.7812,0.781,0.781,115200004.0
2007-07-03 18:36:00,0.781,0.781,0.781,0.781,28200001.0
2007-07-03 18:37:00,0.7812,0.78135,0.7809,0.781,1095199996.0
2007-07-03 18:38:00,0.781,0.781,0.781,0.781,30600000.0
2007-07-03 18:39:00,0.781,0.781,0.781,0.781,25900000.0
2007-07-03 18:40:00,0.781,0.781,0.78095,0.781,441199997.0
2007-07-03 18:41:00,0.78088,0.78111,0.78049,0.78104,1005600004.0
2007-07-03 18:42:00,0.7811,0.7813,0.781,0.7812,1436500006.0
2007-07-03 18:43:00,0.7811,0.7811,0.7811,0.7811,31100000.0
2007-07-03 18:44:00,0.7812,0.7813,0.7811,0.7812,301800000.0
2007-07-03 18:45:00,0.7812,0.7812,0.7812,0.7812,15900000.0
2007-07-03 18:46:00,0.7812,0.7812,0.7812,0.7812,110300000.0
2007-07-03 18:47:00,0.7812,0.7812,0.7812,0.7812,15200000.0
2007-07-03 18:48:00,0.7813,0.7813,0.7813,0.7813,16000000.0
2007-07-03 18:49:00,0.78087,0.78115,0.7808,0.78108,1203400001.0
2007-07-03 18:50:00,0.7813,0.7814,0.7813,0.7814,266200000.0
2007-07-03 18:51:00,0.7814,0.7814,0.7813,0.7813,265200002.0
2007-07-03 18:52:00,0.7813,0.7813,0.7813,0.7813,29599999.0
2007-07-03 18:53:00,0.7813,0.7813,0.7813,0.7813,25600000.0
2007-07-03 18:54:00,0.7814,0.7814,0.7813,0.7813,625999996.0
2007-07-03 18:55:00,0.7813,0.7816,0.7812,0.7814,769400000.0
2007-07-03 18:56:00,0.7814,0.7817,0.7813,0.7814,523199995.0
2007-07-03 18:57:00,0.7814,0.7815,0.7814,0.7814,346899998.0
2007-07-03 18:58:00,0.7814,0.7814,0.7814,0.7814,194000001.0
2007-07-03 18:59:00,0.7814,0.7814,0.7809,0.7812,1265199996.0
2007-07-03 19:00:00,0.7813,0.7814,0.7813,0.7813,467100002.0
2007-07-03 19:01:00,0.7813,0.7813,0.7813,0.7813,438699997.0
2007-07-03 19:02:00,0.7813,0.7814,0.7813,0.7814,409500004.0
2007-07-03 19:03:00,0.7814,0.7814,0.7814,0.7814,29600000.0
2007-07-03 19:04:00,0.7814,0.7814,0.7812,0.7814,551299993.0
2007-07-03 19:05:00,0.78113,0.78114,0.78083,0.78102,346099998.0
2007-07-03 19:06:00,0.7813,0.7814,0.7813,0.7814,216600007.0
2007-07-03 19:07:00,0.7814,0.7814,0.7813,0.7813,112100001.0
2007-07-03 19:08:00,0.78111,0.78114,0.78073,0.78114,794400003.0
2007-07-03 19:09:00,0.7813,0.7814,0.7812,0.7814,695699997.0
2007-07-03 19:10:00,0.78125,0.7813,0.7812,0.7812,621300001.0
2007-07-03 19:11:00,0.7812,0.7812,0.7811,0.7811,561800000.0
2007-07-03 19:12:00,0.7811,0.7813,0.7811,0.7813,472499996.0
2007-07-03 19:13:00,0.7813,0.7813,0.7813,0.7813,241199997.0
2007-07-03 19:14:00,0.7814,0.7815,0.7813,0.7815,106100000.0
2007-07-03 19:15:00,0.7815,0.7815,0.7815,0.7815,5600000.0
2007-07-03 19:16:00,0.7815,0.7815,0.7812,0.7814,259700000.0
2007-07-03 19:17:00,0.78092,0.78121,0.78091,0.781,224099996.0
2007-07-03 19:18:00,0.78094,0.78118,0.78076,0.78118,211899995.0
2007-07-03 19:19:00,0.78108,0.78116,0.78073,0.78109,256900000.0
2007-07-03 19:20:00,0.7814,0.7814,0.7813,0.7813,75699999.0
2007-07-03 19:21:00,0.7814,0.7814,0.7814,0.7814,55800000.0
2007-07-03 19:22:00,0.7814,0.7814,0.7814,0.7814,51000000.0
2007-07-03 19:23:00,0.78121,0.78135,0.78119,0.78131,52699999.0
2007-07-03 19:24:00,0.78117,0.78134,0.78117,0.78119,132499996.0
2007-07-03 19:25:00,0.7814,0.7814,0.7813,0.7813,141600000.0
2007-07-03 19:26:00,0.7814,0.7814,0.7814,0.7814,21500000.0
2007-07-03 19:27:00,0.7814,0.7814,0.7814,0.7814,19900000.0
2007-07-03 19:28:00,0.78128,0.78144,0.7812,0.78126,46099999.0
2007-07-03 19:29:00,0.78119,0.78122,0.78103,0.78104,28000000.0
2007-07-03 19:30:00,0.7814,0.7814,0.7814,0.7814,247000000.0
2007-07-03 19:31:00,0.7814,0.7814,0.7812,0.7813,361900000.0
2007-07-03 19:32:00,0.7813,0.7813,0.7813,0.7813,82400000.0
2007-07-03 19:33:00,0.7813,0.7813,0.7813,0.7813,70400000.0
2007-07-03 19:34:00,0.7813,0.7814,0.7813,0.7814,373200003.0
2007-07-03 19:35:00,0.7814,0.7814,0.78135,0.78135,234699996.0
2007-07-03 19:36:00,0.7814,0.7814,0.7814,0.7814,220399998.0
2007-07-03 19:37:00,0.78114,0.7813,0.78105,0.78127,932399995.0
2007-07-03 19:38:00,0.7814,0.7814,0.7814,0.7814,22400000.0
2007-07-03 19:39:00,0.78102,0.78138,0.78094,0.7813,826699997.0
2007-07-03 19:40:00,0.7814,0.7814,0.7814,0.7814,71200001.0
2007-07-03 19:41:00,0.781,0.78136,0.78098,0.78114,1388299997.0
2007-07-03 19:42:00,0.78122,0.78137,0.78118,0.78122,394500002.0
2007-07-03 19:43:00,0.7814,0.7814,0.7814,0.7814,221000001.0
2007-07-03 19:44:00,0.7814,0.7814,0.7814,0.7814,60900000.0
2007-07-03 19:45:00,0.7814,0.7814,0.7814,0.7814,23900000.0
2007-07-03 19:46:00,0.78122,0.78122,0.78079,0.78102,250399999.0
2007-07-03 19:47:00,0.7814,0.7814,0.7814,0.7814,99300000.0
2007-07-03 19:48:00,0.78107,0.7814,0.78104,0.78125,902400003.0
2007-07-03 19:49:00,0.78128,0.7814,0.78114,0.78129,402799996.0
2007-07-03 19:50:00,0.7815,0.7815,0.78125,0.78125,324699999.0
2007-07-03 19:51:00,0.78125,0.7814,0.78125,0.7814,130800001.0
2007-07-03 19:52:00,0.7814,0.7815,0.7813,0.7815,158900001.0
2007-07-03 19:53:00,0.7815,0.7815,0.7813,0.7813,256500003.0
2007-07-03 19:54:00,0.78125,0.7813,0.78125,0.7813,128800000.0
2007-07-03 19:55:00,0.7813,0.7813,0.7813,0.7813,46400002.0
2007-07-03 19:56:00,0.7813,0.7813,0.7813,0.7813,41599998.0
2007-07-03 19:57:00,0.7813,0.7813,0.7813,0.7813,20799999.0
2007-07-03 19:58:00,0.7813,0.7814,0.78125,0.78135,342299995.0
2007-07-03 19:59:00,0.7814,0.7814,0.7814,0.7814,40300001.0
2007-07-03 20:00:00,0.7814,0.7815,0.7814,0.7815,710899989.0
2007-07-03 20:01:00,0.7815,0.7815,0.7815,0.7815,48800000.0
2007-07-03 20:02:00,0.7815,0.7816,0.7815,0.7816,256000003.0
2007-07-03 20:03:00,0.78135,0.7816,0.78122,0.78147,919099998.0
2007-07-03 20:04:00,0.78152,0.78166,0.78145,0.78163,1129300007.0
2007-07-03 20:05:00,0.78157,0.78157,0.78123,0.78145,630999998.0
2007-07-03 20:06:00,0.78141,0.78164,0.78135,0.78164,388200003.0
2007-07-03 20:07:00,0.7816,0.7816,0.7816,0.7816,95199996.0
2007-07-03 20:08:00,0.78159,0.78159,0.78151,0.78151,2800000.0
2007-07-03 20:09:00,0.7816,0.7816,0.7816,0.7816,22400000.0
2007-07-03 20:10:00,0.7816,0.7816,0.7816,0.7816,102399999.0
2007-07-03 20:11:00,0.7816,0.7816,0.78155,0.78155,141099999.0
2007-07-03 20:12:00,0.7816,0.7816,0.7816,0.7816,121999999.0
2007-07-03 20:13:00,0.78155,0.78155,0.78155,0.78155,159200002.0
2007-07-03 20:14:00,0.7816,0.7816,0.78155,0.78155,140299997.0
2007-07-03 20:15:00,0.7816,0.7816,0.78145,0.78145,121700000.0
2007-07-03 20:16:00,0.78144,0.78144,0.78122,0.78141,128000000.0
2007-07-03 20:17:00,0.7815,0.7815,0.7815,0.7815,183299999.0
2007-07-03 20:18:00,0.7815,0.7815,0.7815,0.7815,27100000.0
2007-07-03 20:19:00,0.7815,0.7815,0.781,0.7811,769399998.0
2007-07-03 20:20:00,0.7811,0.7811,0.7809,0.7811,726899998.0
2007-07-03 20:21:00,0.7811,0.7811,0.781,0.781,280699994.0
2007-07-03 20:22:00,0.781,0.781,0.781,0.781,189700000.0
2007-07-03 20:23:00,0.781,0.781,0.781,0.781,49400002.0
2007-07-03 20:24:00,0.781,0.781,0.78095,0.781,87400002.0
2007-07-03 20:25:00,0.781,0.781,0.781,0.781,23100000.0
2007-07-03 20:26:00,0.781,0.7811,0.78095,0.7811,264200003.0
2007-07-03 20:27:00,0.78105,0.78105,0.78105,0.78105,27900000.0
2007-07-03 20:28:00,0.7811,0.7811,0.781,0.7811,524599997.0
2007-07-03 20:29:00,0.7811,0.7811,0.7811,0.7811,116200001.0
2007-07-03 20:30:00,0.7811,0.7811,0.781,0.781,45600000.0
2007-07-03 20:31:00,0.7811,0.7813,0.781,0.781,265799998.0
2007-07-03 20:32:00,0.781,0.7811,0.781,0.781,615099993.0
2007-07-03 20:33:00,0.781,0.7811,0.781,0.7811,399499998.0
2007-07-03 20:34:00,0.7811,0.7811,0.781,0.781,306299998.0
2007-07-03 20:35:00,0.7811,0.7811,0.78095,0.781,289899998.0
2007-07-03 20:36:00,0.7811,0.7811,0.781,0.781,300699996.0
2007-07-03 20:37:00,0.781,0.7811,0.781,0.7811,541099998.0
2007-07-03 20:38:00,0.781,0.781,0.781,0.781,36700001.0
2007-07-03 20:39:00,0.7811,0.7811,0.781,0.781,1201299988.0
2007-07-03 20:40:00,0.781,0.781,0.781,0.781,41600000.0
2007-07-03 20:41:00,0.781,0.781,0.781,0.781,34400000.0
2007-07-03 20:42:00,0.781,0.781,0.78095,0.78095,32000000.0
2007-07-03 20:43:00,0.78086,0.78111,0.78078,0.78095,123299999.0
2007-07-03 20:44:00,0.781,0.781,0.781,0.781,74400000.0
2007-07-03 20:45:00,0.781,0.781,0.7809,0.7809,479599995.0
2007-07-03 20:46:00,0.7809,0.781,0.7809,0.7809,197200002.0
2007-07-03 20:47:00,0.781,0.781,0.7809,0.781,234500008.0
2007-07-03 20:48:00,0.78087,0.78089,0.7807,0.78078,299200010.0
2007-07-03 20:49:00,0.781,0.781,0.781,0.781,23900000.0
2007-07-03 20:50:00,0.781,0.781,0.7808,0.7809,354999995.0
2007-07-03 20:51:00,0.7809,0.7809,0.78085,0.7809,369999997.0
2007-07-03 20:52:00,0.7809,0.781,0.7809,0.7809,279100001.0
2007-07-03 20:53:00,0.78085,0.78085,0.7808,0.7808,73400002.0
2007-07-03 20:54:00,0.7809,0.7809,0.78075,0.78075,264800002.0
2007-07-03 20:55:00,0.7808,0.7808,0.78075,0.7808,70099999.0
2007-07-03 20:56:00,0.7808,0.7809,0.7808,0.7808,281599999.0
2007-07-03 20:57:00,0.7808,0.7809,0.7808,0.7808,458200001.0
2007-07-03 20:58:00,0.78075,0.7809,0.78075,0.7808,472000000.0
2007-07-03 20:59:00,0.7807,0.7809,0.7807,0.7807,257099999.0
2007-07-03 21:00:00,0.7808,0.7808,0.7804,0.7806,238900002.0
2007-07-03 21:01:00,0.7806,0.7806,0.7806,0.7806,85600000.0
2007-07-03 21:02:00,0.7806,0.7806,0.7806,0.7806,34400000.0
2007-07-03 21:03:00,0.7806,0.7806,0.7806,0.7806,73600000.0
2007-07-03 21:04:00,0.78021,0.78044,0.78021,0.78037,113800002.0
2007-07-03 21:05:00,0.7804,0.78049,0.78024,0.78042,330300002.0
2007-07-03 21:06:00,0.78038,0.7805,0.7803,0.7803,43200000.0
2007-07-03 21:07:00,0.7806,0.7806,0.7805,0.7805,210700000.0
2007-07-03 21:08:00,0.7806,0.7806,0.7805,0.7805,83200000.0
2007-07-03 21:09:00,0.7806,0.7807,0.7806,0.7807,182899998.0
2007-07-03 21:10:00,0.7807,0.7807,0.7807,0.7807,124800000.0
2007-07-03 21:11:00,0.7807,0.7807,0.7806,0.7806,10800000.0
2007-07-03 21:12:00,0.7807,0.7807,0.7806,0.7806,50100000.0
2007-07-03 21:13:00,0.7807,0.7807,0.7807,0.7807,43200000.0
2007-07-03 21:14:00,0.7807,0.7807,0.7807,0.7807,24000000.0
2007-07-03 21:15:00,0.78048,0.78068,0.78048,0.78054,82799999.0
2007-07-03 21:16:00,0.7807,0.7807,0.7807,0.7807,37600000.0
2007-07-03 21:17:00,0.78057,0.78077,0.78057,0.78065,34400000.0
2007-07-03 21:18:00,0.78062,0.7807,0.78053,0.78062,119000000.0
2007-07-03 21:19:00,0.7807,0.7807,0.7803,0.7803,30900000.0
2007-07-03 21:20:00,0.78073,0.7809,0.78046,0.78052,193399995.0
2007-07-03 21:21:00,0.78062,0.7807,0.78046,0.78062,517200000.0
2007-07-03 21:22:00,0.78053,0.78067,0.78035,0.78058,103500000.0
2007-07-03 21:23:00,0.78054,0.78058,0.7803,0.78058,213899993.0
2007-07-03 21:24:00,0.78058,0.78074,0.78055,0.78065,670499997.0
2007-07-03 21:25:00,0.7808,0.7809,0.7808,0.7808,125599999.0
2007-07-03 21:26:00,0.7809,0.781,0.7809,0.781,31200000.0
2007-07-03 21:27:00,0.7811,0.7811,0.7811,0.7811,85600000.0
2007-07-03 21:28:00,0.78077,0.78095,0.78075,0.78075,605100008.0
2007-07-03 21:29:00,0.7811,0.7812,0.7811,0.7812,20000000.0
2007-07-03 21:30:00,0.781,0.781,0.781,0.781,86400000.0
2007-07-03 21:31:00,0.7811,0.7811,0.781,0.7811,68000000.0
2007-07-03 21:32:00,0.7811,0.7811,0.7811,0.7811,13600000.0
2007-07-03 21:33:00,0.78077,0.78095,0.78077,0.78095,26799999.0
2007-07-03 21:34:00,0.78098,0.78098,0.78073,0.7809,24000000.0
2007-07-03 21:35:00,0.78087,0.78109,0.78066,0.78109,155999995.0
2007-07-03 21:36:00,0.7811,0.7811,0.7811,0.7811,20800000.0
2007-07-03 21:37:00,0.7811,0.7811,0.781,0.781,59700002.0
2007-07-03 21:38:00,0.7811,0.7811,0.781,0.781,86400000.0
2007-07-03 21:39:00,0.78085,0.78114,0.78082,0.78082,105400004.0
2007-07-03 21:40:00,0.7811,0.7811,0.7811,0.7811,12800000.0
2007-07-03 21:41:00,0.7811,0.7811,0.7811,0.7811,10400000.0
2007-07-03 21:42:00,0.781,0.7811,0.781,0.7811,17600000.0
2007-07-03 21:43:00,0.7811,0.7811,0.7811,0.7811,8000000.0
2007-07-03 21:44:00,0.78084,0.78108,0.78081,0.78082,364200001.0
2007-07-03 21:45:00,0.78067,0.78094,0.78067,0.78082,177400001.0
2007-07-03 21:46:00,0.78066,0.78103,0.78066,0.78068,387499999.0
2007-07-03 21:47:00,0.78064,0.78092,0.78064,0.78091,718999999.0
2007-07-03 21:48:00,0.7811,0.7812,0.781,0.7812,87300000.0
2007-07-03 21:49:00,0.7812,0.7812,0.7811,0.7811,125700000.0
2007-07-03 21:50:00,0.78091,0.7813,0.78086,0.78086,156700000.0
2007-07-03 21:51:00,0.78085,0.78112,0.78085,0.78088,130600000.0
2007-07-03 21:52:00,0.78092,0.78116,0.78092,0.78093,108300000.0
2007-07-03 21:53:00,0.78089,0.78098,0.78074,0.78095,276500000.0
2007-07-03 21:54:00,0.7812,0.7812,0.7811,0.7811,25499999.0
2007-07-03 21:55:00,0.7812,0.7812,0.7812,0.7812,12000000.0
2007-07-03 21:56:00,0.7811,0.7811,0.7811,0.7811,35200000.0
2007-07-03 21:57:00,0.78083,0.78083,0.78064,0.78065,90400000.0
2007-07-03 21:58:00,0.78082,0.7809,0.78081,0.78087,57400000.0
2007-07-03 21:59:00,0.78094,0.78101,0.78078,0.78099,93300001.0
2007-07-03 22:00:00,0.78091,0.78129,0.78078,0.78129,68700000.0
2007-07-03 22:01:00,0.7811,0.7811,0.7811,0.7811,10400000.0
2007-07-03 22:02:00,0.7811,0.7811,0.781,0.7811,138799997.0
2007-07-03 22:03:00,0.7811,0.7811,0.781,0.781,152600000.0
2007-07-03 22:04:00,0.7811,0.7811,0.781,0.7811,182199997.0
2007-07-03 22:05:00,0.7811,0.7811,0.7809,0.7809,192500000.0
2007-07-03 22:06:00,0.781,0.7811,0.781,0.7811,101600000.0
2007-07-03 22:07:00,0.7811,0.7811,0.7808,0.7809,94000002.0
2007-07-03 22:08:00,0.7809,0.7809,0.7807,0.7807,173700000.0
2007-07-03 22:09:00,0.78036,0.78049,0.78032,0.78049,332300002.0
2007-07-03 22:10:00,0.78048,0.78104,0.78041,0.78058,164000000.0
2007-07-03 22:11:00,0.7804,0.78049,0.78035,0.78049,52400000.0
2007-07-03 22:12:00,0.7807,0.7807,0.7806,0.7806,41600000.0
2007-07-03 22:13:00,0.78031,0.78049,0.78019,0.78031,306599999.0
2007-07-03 22:14:00,0.7807,0.7807,0.7806,0.7806,136799999.0
2007-07-03 22:15:00,0.7806,0.7807,0.7806,0.7806,184299993.0
2007-07-03 22:16:00,0.7807,0.7807,0.7806,0.7807,22900000.0
2007-07-03 22:17:00,0.78048,0.78057,0.78033,0.78037,99700000.0
2007-07-03 22:18:00,0.78036,0.78049,0.78034,0.78043,121200000.0
2007-07-03 22:19:00,0.7807,0.7807,0.7806,0.7806,92800000.0
2007-07-03 22:20:00,0.7807,0.7807,0.7806,0.7806,23900000.0
2007-07-03 22:21:00,0.7806,0.7808,0.7806,0.7807,148600000.0
2007-07-03 22:22:00,0.7807,0.7807,0.7807,0.7807,15200000.0
2007-07-03 22:23:00,0.78048,0.78053,0.7804,0.78045,135699998.0
2007-07-03 22:24:00,0.7807,0.7807,0.7807,0.7807,9600000.0
2007-07-03 22:25:00,0.78045,0.78048,0.78035,0.78035,129500000.0
2007-07-03 22:26:00,0.78034,0.78051,0.78034,0.7805,216800002.0
2007-07-03 22:27:00,0.78048,0.78054,0.7804,0.78054,255600002.0
2007-07-03 22:28:00,0.78052,0.78052,0.78031,0.78031,616399995.0
2007-07-03 22:29:00,0.7807,0.7807,0.7807,0.7807,11700000.0
2007-07-03 22:30:00,0.78027,0.78089,0.78027,0.78064,189900000.0
2007-07-03 22:31:00,0.7806,0.7806,0.7806,0.7806,44800000.0
2007-07-03 22:32:00,0.7806,0.7807,0.7806,0.7807,48800000.0
2007-07-03 22:33:00,0.7804,0.78055,0.78038,0.7804,803399997.0
2007-07-03 22:34:00,0.7807,0.7807,0.7807,0.7807,23200000.0
2007-07-03 22:35:00,0.78045,0.78066,0.7804,0.78056,501500001.0
2007-07-03 22:36:00,0.78063,0.78063,0.78039,0.78047,98700001.0
2007-07-03 22:37:00,0.7807,0.7808,0.7807,0.7808,76799999.0
2007-07-03 22:38:00,0.7808,0.7808,0.7808,0.7808,103200000.0
2007-07-03 22:39:00,0.7807,0.7807,0.7807,0.7807,19200001.0
2007-07-03 22:40:00,0.78046,0.78066,0.78032,0.7806,192899998.0
2007-07-03 22:41:00,0.7805,0.78069,0.78045,0.78068,775700005.0
2007-07-03 22:42:00,0.7808,0.7808,0.7801,0.7802,391199999.0
2007-07-03 22:43:00,0.7802,0.7803,0.7802,0.7803,108700000.0
2007-07-03 22:44:00,0.7803,0.7804,0.7803,0.7804,42200000.0
2007-07-03 22:45:00,0.7805,0.7806,0.7805,0.7806,79200000.0
2007-07-03 22:46:00,0.7806,0.7807,0.7804,0.7805,198400000.0
2007-07-03 22:47:00,0.7805,0.7805,0.7805,0.7805,32000000.0
2007-07-03 22:48:00,0.7805,0.7805,0.7804,0.7804,89799998.0
2007-07-03 22:49:00,0.7804,0.7805,0.7804,0.7804,317800000.0
2007-07-03 22:50:00,0.7805,0.7805,0.7803,0.7804,299499995.0
2007-07-03 22:51:00,0.7804,0.7804,0.7803,0.7804,83000000.0
2007-07-03 22:52:00,0.7804,0.7804,0.7804,0.7804,115999997.0
2007-07-03 22:53:00,0.7803,0.7805,0.7803,0.7804,110399999.0
2007-07-03 22:54:00,0.7805,0.7805,0.7803,0.7804,94900000.0
2007-07-03 22:55:00,0.7804,0.7805,0.7803,0.7805,256800000.0
2007-07-03 22:56:00,0.7805,0.7805,0.7804,0.7805,44800000.0
2007-07-03 22:57:00,0.7805,0.7805,0.7804,0.7804,37500000.0
2007-07-03 22:58:00,0.7804,0.7805,0.7803,0.7804,115000000.0
2007-07-03 22:59:00,0.7804,0.7806,0.7804,0.7806,92700000.0
2007-07-03 23:00:00,0.7806,0.7807,0.7805,0.7805,108999999.0
2007-07-03 23:01:00,0.7806,0.7806,0.7806,0.7806,49600000.0
2007-07-03 23:02:00,0.7806,0.7806,0.7806,0.7806,37600000.0
2007-07-03 23:03:00,0.7807,0.7807,0.7807,0.7807,52800000.0
2007-07-03 23:04:00,0.78067,0.78092,0.78051,0.78071,784999998.0
2007-07-03 23:05:00,0.7809,0.78095,0.78072,0.7808,1284200012.0
2007-07-03 23:06:00,0.7808,0.7809,0.7806,0.7806,145600001.0
2007-07-03 23:07:00,0.78039,0.78077,0.78035,0.78077,1753900010.0
2007-07-03 23:08:00,0.7807,0.7812,0.7807,0.7808,77300000.0
2007-07-03 23:09:00,0.7808,0.7811,0.7807,0.7808,127200000.0
2007-07-03 23:10:00,0.78084,0.78119,0.78084,0.78101,440000001.0
2007-07-03 23:11:00,0.78095,0.78116,0.78082,0.78082,517800002.0
2007-07-03 23:12:00,0.7809,0.781,0.7809,0.781,52699998.0
2007-07-03 23:13:00,0.781,0.781,0.7809,0.781,66099999.0
2007-07-03 23:14:00,0.781,0.7811,0.781,0.7811,60700000.0
2007-07-03 23:15:00,0.7811,0.7811,0.7811,0.7811,43300000.0
2007-07-03 23:16:00,0.78104,0.78106,0.78083,0.78093,138399999.0
2007-07-03 23:17:00,0.78099,0.78099,0.78067,0.78086,354599997.0
2007-07-03 23:18:00,0.7812,0.7812,0.7811,0.7811,140900001.0
2007-07-03 23:19:00,0.7811,0.7811,0.7811,0.7811,9600000.0
2007-07-03 23:20:00,0.78088,0.78136,0.78088,0.78097,234400001.0
2007-07-03 23:21:00,0.7811,0.7811,0.781,0.781,26400001.0
2007-07-03 23:22:00,0.7811,0.7811,0.7811,0.7811,215200000.0
2007-07-03 23:23:00,0.7811,0.7811,0.7811,0.7811,108000000.0
2007-07-03 23:24:00,0.7811,0.7812,0.781,0.7811,121299999.0
2007-07-03 23:25:00,0.7811,0.7811,0.781,0.781,50400000.0
2007-07-03 23:26:00,0.78089,0.78094,0.78075,0.78075,266000003.0
2007-07-03 23:27:00,0.7811,0.7811,0.7806,0.7806,103900000.0
2007-07-03 23:28:00,0.7807,0.7807,0.78065,0.7807,159700000.0
2007-07-03 23:29:00,0.7807,0.7808,0.7807,0.7808,83900000.0
2007-07-03 23:30:00,0.7808,0.7808,0.78065,0.7807,141599998.0
2007-07-03 23:31:00,0.7807,0.7807,0.7806,0.7807,237200000.0
2007-07-03 23:32:00,0.7807,0.7807,0.7807,0.7807,16000000.0
2007-07-03 23:33:00,0.7807,0.7807,0.7806,0.7807,211699999.0
2007-07-03 23:34:00,0.7807,0.7807,0.7807,0.7807,33400000.0
2007-07-03 23:35:00,0.7807,0.7807,0.7806,0.7807,324800006.0
2007-07-03 23:36:00,0.7807,0.7807,0.78065,0.78065,113600001.0
2007-07-03 23:37:00,0.7807,0.7807,0.7807,0.7807,100800000.0
2007-07-03 23:38:00,0.7807,0.7807,0.78065,0.78065,79200000.0
2007-07-03 23:39:00,0.7807,0.7808,0.7807,0.7808,296199998.0
2007-07-03 23:40:00,0.78067,0.7809,0.78059,0.78068,84100002.0
2007-07-03 23:41:00,0.7808,0.7808,0.78065,0.7807,434400001.0
2007-07-03 23:42:00,0.7807,0.7809,0.7807,0.7809,322000001.0
2007-07-03 23:43:00,0.78047,0.78074,0.78047,0.7805,217300007.0
2007-07-03 23:44:00,0.7808,0.7808,0.7807,0.7807,321199997.0
2007-07-03 23:45:00,0.7807,0.7807,0.7806,0.7806,138799999.0
2007-07-03 23:46:00,0.7806,0.7807,0.7806,0.7807,425700004.0
2007-07-03 23:47:00,0.7807,0.7807,0.7806,0.7806,162799996.0
2007-07-03 23:48:00,0.7806,0.7806,0.7806,0.7806,152800000.0
2007-07-03 23:49:00,0.7806,0.7806,0.7806,0.7806,139200000.0
2007-07-03 23:50:00,0.7805,0.7805,0.7805,0.7805,27200001.0
2007-07-03 23:51:00,0.7806,0.7806,0.7806,0.7806,43200000.0
2007-07-03 23:52:00,0.78026,0.78058,0.78024,0.78047,312700003.0
2007-07-03 23:53:00,0.7806,0.7806,0.78055,0.78055,123200001.0
2007-07-03 23:54:00,0.7807,0.7807,0.7806,0.7806,120800001.0
2007-07-03 23:55:00,0.7806,0.7806,0.7805,0.7806,150200000.0
2007-07-03 23:56:00,0.7806,0.7806,0.7806,0.7806,54399997.0
2007-07-03 23:57:00,0.78047,0.78077,0.78035,0.78064,1250600007.0
2007-07-03 23:58:00,0.78079,0.78083,0.78063,0.78078,780700002.0
2007-07-03 23:59:00,0.78073,0.78088,0.78071,0.78084,385200004.0
2007-07-04 00:00:00,0.7806,0.7806,0.7806,0.7806,14400000.0
2007-07-04 00:01:00,0.7806,0.7806,0.78045,0.7805,690399996.0
2007-07-04 00:02:00,0.7805,0.7806,0.7805,0.7806,441500009.0
2007-07-04 00:03:00,0.7806,0.7807,0.7806,0.7806,160500003.0
2007-07-04 00:04:00,0.7806,0.7806,0.78055,0.78055,104000000.0
2007-07-04 00:05:00,0.7806,0.7806,0.7806,0.7806,72000000.0
2007-07-04 00:06:00,0.7806,0.7806,0.7806,0.7806,36000000.0
2007-07-04 00:07:00,0.7806,0.7806,0.7806,0.7806,143200004.0
2007-07-04 00:08:00,0.7806,0.7806,0.7805,0.7805,205500001.0
2007-07-04 00:09:00,0.7805,0.7805,0.78045,0.78045,244400001.0
2007-07-04 00:10:00,0.7805,0.7805,0.7805,0.7805,250000002.0
2007-07-04 00:11:00,0.7805,0.7808,0.7805,0.7808,596099999.0
2007-07-04 00:12:00,0.7808,0.7808,0.78065,0.78075,321199999.0
2007-07-04 00:13:00,0.7808,0.7808,0.7808,0.7808,282700000.0
2007-07-04 00:14:00,0.7808,0.7808,0.7807,0.7808,185200000.0
2007-07-04 00:15:00,0.7808,0.7808,0.7807,0.7807,109200000.0
2007-07-04 00:16:00,0.7807,0.7807,0.7807,0.7807,61599998.0
2007-07-04 00:17:00,0.7807,0.7807,0.7807,0.7807,20000000.0
2007-07-04 00:18:00,0.7808,0.7808,0.7808,0.7808,32700000.0
2007-07-04 00:19:00,0.78035,0.78084,0.78034,0.7805,1049900005.0
2007-07-04 00:20:00,0.78055,0.78104,0.7805,0.7808,990700009.0
2007-07-04 00:21:00,0.78065,0.78074,0.78047,0.78067,1541999997.0
2007-07-04 00:22:00,0.7806,0.78063,0.78033,0.78033,650300002.0
2007-07-04 00:23:00,0.7808,0.7808,0.7808,0.7808,13600000.0
2007-07-04 00:24:00,0.78078,0.78085,0.78054,0.78072,906900000.0
2007-07-04 00:26:00,0.78082,0.78086,0.78038,0.78074,2057799996.0
2007-07-04 00:27:00,0.7808,0.7808,0.7807,0.7807,96600001.0
2007-07-04 00:28:00,0.7807,0.7808,0.7807,0.7807,87200001.0
2007-07-04 00:29:00,0.7808,0.7808,0.7808,0.7808,24800000.0
2007-07-04 00:30:00,0.7808,0.7809,0.7807,0.78085,345900002.0
2007-07-04 00:31:00,0.7809,0.7809,0.7809,0.7809,22400000.0
2007-07-04 00:32:00,0.7809,0.7809,0.7809,0.7809,34400000.0
2007-07-04 00:33:00,0.7809,0.7809,0.7809,0.7809,37600000.0
2007-07-04 00:34:00,0.7809,0.7809,0.7807,0.7807,411400000.0
2007-07-04 00:35:00,0.7807,0.7808,0.7807,0.7808,284199997.0
2007-07-04 00:36:00,0.7809,0.7809,0.78085,0.7809,88900000.0
2007-07-04 00:37:00,0.7809,0.7809,0.7809,0.7809,44800000.0
2007-07-04 00:38:00,0.7809,0.7809,0.7808,0.7809,361499999.0
2007-07-04 00:39:00,0.78047,0.78077,0.78034,0.7805,1873600007.0
2007-07-04 00:40:00,0.7809,0.7812,0.7809,0.7812,503500004.0
2007-07-04 00:41:00,0.7812,0.7812,0.7811,0.7812,180400000.0
2007-07-04 00:42:00,0.7812,0.7812,0.7811,0.7812,346200002.0
2007-07-04 00:43:00,0.7812,0.7812,0.7811,0.7812,182199996.0
2007-07-04 00:44:00,0.7812,0.7812,0.7811,0.7811,303000000.0
2007-07-04 00:45:00,0.7811,0.7812,0.7811,0.7812,98300003.0
2007-07-04 00:46:00,0.7812,0.7812,0.7812,0.7812,128000000.0
2007-07-04 00:47:00,0.7813,0.7813,0.7813,0.7813,122299997.0
2007-07-04 00:48:00,0.7813,0.7813,0.7813,0.7813,35200000.0
2007-07-04 00:49:00,0.7813,0.7814,0.7813,0.7814,248800005.0
2007-07-04 00:50:00,0.78132,0.78152,0.78099,0.78113,237600001.0
2007-07-04 00:51:00,0.7814,0.7814,0.7813,0.7813,69599998.0
2007-07-04 00:52:00,0.7814,0.7814,0.78135,0.78135,252800001.0
2007-07-04 00:53:00,0.78108,0.78135,0.78107,0.78107,1597799998.0
2007-07-04 00:54:00,0.7814,0.7814,0.7814,0.7814,17600000.0
2007-07-04 00:55:00,0.78135,0.78135,0.78135,0.78135,21600000.0
2007-07-04 00:56:00,0.78123,0.7813,0.78091,0.78091,858499996.0
2007-07-04 00:57:00,0.7814,0.7814,0.7814,0.7814,17600000.0
2007-07-04 00:58:00,0.78106,0.78138,0.78106,0.78123,1181599975.0
2007-07-04 00:59:00,0.7814,0.7814,0.7814,0.7814,90100000.0
2007-07-04 01:00:00,0.7814,0.7814,0.7814,0.7814,82000000.0
2007-07-04 01:01:00,0.7814,0.7814,0.7814,0.7814,35200000.0
2007-07-04 01:02:00,0.7814,0.7815,0.7814,0.7815,176400000.0
2007-07-04 01:03:00,0.7815,0.7815,0.7815,0.7815,210100000.0
2007-07-04 01:04:00,0.7815,0.7817,0.7815,0.7817,377800002.0
2007-07-04 01:05:00,0.7817,0.7817,0.7815,0.7815,291100003.0
2007-07-04 01:06:00,0.7815,0.7816,0.7815,0.7816,153700002.0
2007-07-04 01:07:00,0.78123,0.78147,0.78116,0.7814,124799998.0
2007-07-04 01:08:00,0.78138,0.78138,0.78118,0.78123,142099999.0
2007-07-04 01:09:00,0.78115,0.78134,0.78108,0.7811,810000000.0
2007-07-04 01:10:00,0.7816,0.7816,0.7811,0.78155,482400002.0
2007-07-04 01:11:00,0.78155,0.78155,0.7815,0.7815,33500000.0
2007-07-04 01:12:00,0.78113,0.78131,0.7811,0.78118,254800001.0
2007-07-04 01:13:00,0.78155,0.78155,0.7815,0.7815,20000000.0
2007-07-04 01:14:00,0.78155,0.78155,0.7814,0.7814,67700001.0
2007-07-04 01:15:00,0.7814,0.7814,0.7814,0.7814,139700000.0
2007-07-04 01:16:00,0.7814,0.7816,0.7814,0.7816,176299999.0
2007-07-04 01:17:00,0.7816,0.7816,0.7814,0.78145,140300000.0
2007-07-04 01:18:00,0.78145,0.78145,0.7813,0.78145,183500003.0
2007-07-04 01:19:00,0.78145,0.7815,0.78125,0.78125,238799992.0
2007-07-04 01:20:00,0.7814,0.7816,0.78125,0.7816,266399997.0
2007-07-04 01:21:00,0.7816,0.78165,0.7816,0.78165,22400000.0
2007-07-04 01:22:00,0.78165,0.7817,0.7814,0.7814,168800000.0
2007-07-04 01:23:00,0.7814,0.7816,0.7813,0.7813,182799998.0
2007-07-04 01:24:00,0.7814,0.7817,0.7814,0.7817,90700000.0
2007-07-04 01:25:00,0.78134,0.78163,0.78119,0.78121,324599991.0
2007-07-04 01:26:00,0.78118,0.78142,0.78112,0.78142,419299997.0
2007-07-04 01:27:00,0.7817,0.7817,0.78165,0.78165,83500000.0
2007-07-04 01:28:00,0.7816,0.7816,0.7816,0.7816,19200000.0
2007-07-04 01:29:00,0.7816,0.7816,0.7816,0.7816,4800000.0
2007-07-04 01:30:00,0.7817,0.7817,0.7816,0.7816,37500000.0
2007-07-04 01:31:00,0.7816,0.7816,0.78155,0.78155,20000000.0
2007-07-04 01:32:00,0.78155,0.7816,0.78155,0.78155,39200000.0
2007-07-04 01:33:00,0.78155,0.7816,0.7814,0.7814,102400001.0
2007-07-04 01:34:00,0.7814,0.7814,0.7813,0.78135,170100000.0
2007-07-04 01:35:00,0.78135,0.7814,0.7813,0.78135,132100005.0
2007-07-04 01:36:00,0.78135,0.7814,0.7813,0.78135,54200002.0
2007-07-04 01:37:00,0.7813,0.7814,0.7813,0.7814,163899996.0
2007-07-04 01:38:00,0.7815,0.7815,0.7814,0.7814,153099999.0
2007-07-04 01:39:00,0.7814,0.78155,0.7813,0.7813,114000000.0
2007-07-04 01:40:00,0.7814,0.7815,0.7811,0.7811,89200000.0
2007-07-04 01:41:00,0.7812,0.7813,0.7812,0.7813,66400000.0
2007-07-04 01:42:00,0.7813,0.7815,0.7812,0.7813,233700001.0
2007-07-04 01:43:00,0.7813,0.78145,0.7811,0.78145,269399998.0
2007-07-04 01:44:00,0.7815,0.7815,0.7814,0.7814,175900002.0
2007-07-04 01:45:00,0.7815,0.7815,0.7813,0.7813,256800001.0
2007-07-04 01:46:00,0.7814,0.7814,0.7814,0.7814,214099998.0
2007-07-04 01:47:00,0.7814,0.7814,0.7812,0.78135,145600000.0
2007-07-04 01:48:00,0.7814,0.7814,0.78115,0.7812,36800000.0
2007-07-04 01:49:00,0.7812,0.7814,0.7811,0.7814,113900000.0
2007-07-04 01:50:00,0.7813,0.7814,0.7813,0.7814,10400000.0
2007-07-04 01:51:00,0.7813,0.7814,0.7813,0.78135,17600000.0
2007-07-04 01:52:00,0.7813,0.7814,0.78055,0.78055,638800000.0
2007-07-04 01:53:00,0.78055,0.7807,0.78055,0.7806,170300000.0
2007-07-04 01:54:00,0.7807,0.781,0.7806,0.78085,317500003.0
2007-07-04 01:55:00,0.7809,0.781,0.7808,0.7809,257099997.0
2007-07-04 01:56:00,0.7809,0.781,0.7809,0.7809,59000000.0
2007-07-04 01:57:00,0.78065,0.78072,0.78035,0.78072,348800002.0
2007-07-04 01:58:00,0.781,0.781,0.7809,0.7809,54900000.0
2007-07-04 01:59:00,0.781,0.781,0.7809,0.7809,54900000.0
2007-07-04 02:00:00,0.7809,0.7811,0.7808,0.781,516199994.0
2007-07-04 02:01:00,0.781,0.781,0.7809,0.7809,107100001.0
2007-07-04 02:02:00,0.7809,0.7811,0.7809,0.7811,53600000.0
2007-07-04 02:03:00,0.7811,0.7811,0.7811,0.7811,19200000.0
2007-07-04 02:04:00,0.78105,0.7811,0.78105,0.7811,25600000.0
2007-07-04 02:05:00,0.78105,0.78105,0.7809,0.7809,66400000.0
2007-07-04 02:06:00,0.781,0.7811,0.781,0.7811,116500003.0
2007-07-04 02:07:00,0.78105,0.78105,0.7809,0.7809,106400000.0
2007-07-04 02:08:00,0.7809,0.781,0.7809,0.781,47200000.0
2007-07-04 02:09:00,0.78062,0.78076,0.78058,0.78063,175600000.0
2007-07-04 02:10:00,0.781,0.781,0.7808,0.781,386400000.0
2007-07-04 02:11:00,0.781,0.781,0.7809,0.781,131400001.0
2007-07-04 02:12:00,0.781,0.781,0.7809,0.7809,191400003.0
2007-07-04 02:13:00,0.7809,0.781,0.7808,0.7808,310600001.0
2007-07-04 02:14:00,0.78095,0.78105,0.7809,0.78105,369200000.0
2007-07-04 02:15:00,0.78105,0.78105,0.7809,0.7809,38399999.0
2007-07-04 02:16:00,0.78074,0.78085,0.78051,0.78077,352999996.0
2007-07-04 02:17:00,0.7809,0.7809,0.7809,0.7809,16799999.0
2007-07-04 02:18:00,0.78068,0.78086,0.78065,0.78065,80000000.0
2007-07-04 02:19:00,0.7809,0.78105,0.7808,0.781,801199998.0
2007-07-04 02:20:00,0.781,0.78135,0.7809,0.7811,386299997.0
2007-07-04 02:21:00,0.7812,0.7813,0.781,0.7812,934999995.0
2007-07-04 02:22:00,0.7812,0.7813,0.7811,0.7813,314600000.0
2007-07-04 02:23:00,0.7813,0.7814,0.7811,0.78125,604700002.0
2007-07-04 02:24:00,0.78125,0.7816,0.78125,0.7813,458800003.0
2007-07-04 02:25:00,0.7813,0.78135,0.78125,0.78135,73300001.0
2007-07-04 02:26:00,0.7809,0.78118,0.78083,0.78102,52800001.0
2007-07-04 02:27:00,0.78101,0.78125,0.78101,0.78125,55200000.0
2007-07-04 02:28:00,0.7814,0.7814,0.7813,0.7813,33500000.0
2007-07-04 02:29:00,0.7812,0.7812,0.7812,0.7812,11200000.0
2007-07-04 02:30:00,0.7812,0.7813,0.78115,0.78125,115300000.0
2007-07-04 02:31:00,0.7808,0.78099,0.78064,0.78092,173200002.0
2007-07-04 02:32:00,0.78096,0.78102,0.78075,0.7809,263600003.0
2007-07-04 02:33:00,0.78099,0.78099,0.78082,0.78085,180900002.0
2007-07-04 02:34:00,0.7813,0.7813,0.78115,0.78115,28700000.0
2007-07-04 02:35:00,0.7812,0.7812,0.78105,0.78105,258800002.0
2007-07-04 02:36:00,0.78066,0.78091,0.78042,0.78069,144399999.0
2007-07-04 02:37:00,0.78058,0.78103,0.78058,0.78089,244499999.0
2007-07-04 02:38:00,0.78094,0.78102,0.78065,0.78075,110099997.0
2007-07-04 02:39:00,0.7811,0.7811,0.781,0.781,820800012.0
2007-07-04 02:40:00,0.78079,0.78115,0.78069,0.78083,186099992.0
2007-07-04 02:41:00,0.7811,0.78125,0.7811,0.7812,75799999.0
2007-07-04 02:42:00,0.7811,0.7811,0.7811,0.7811,218200006.0
2007-07-04 02:43:00,0.7811,0.78125,0.78095,0.78095,791400001.0
2007-07-04 02:44:00,0.7811,0.7812,0.7811,0.7811,141700000.0
2007-07-04 02:45:00,0.78088,0.78095,0.78049,0.7808,227699995.0
2007-07-04 02:46:00,0.7812,0.78135,0.7812,0.7813,111600001.0
2007-07-04 02:47:00,0.7813,0.7813,0.78115,0.7812,65299998.0
2007-07-04 02:48:00,0.78097,0.78108,0.78083,0.78101,66100000.0
2007-07-04 02:49:00,0.78104,0.78114,0.78087,0.78087,474500000.0
2007-07-04 02:50:00,0.7812,0.78135,0.7812,0.78135,52799999.0
2007-07-04 02:51:00,0.78135,0.7814,0.7813,0.7813,723000003.0
2007-07-04 02:52:00,0.7813,0.7814,0.7813,0.7814,1227800003.0
2007-07-04 02:53:00,0.7813,0.7813,0.7812,0.7812,102399999.0
2007-07-04 02:54:00,0.7812,0.7812,0.7809,0.7811,525600002.0
2007-07-04 02:55:00,0.7811,0.7812,0.781,0.781,372300006.0
2007-07-04 02:56:00,0.7811,0.7813,0.781,0.781,780999996.0
2007-07-04 02:57:00,0.781,0.7811,0.781,0.781,229399998.0
2007-07-04 02:58:00,0.781,0.7811,0.781,0.7811,78699999.0
2007-07-04 02:59:00,0.7811,0.7811,0.781,0.781,62300000.0
2007-07-04 03:00:00,0.781,0.781,0.7809,0.7809,245599999.0
2007-07-04 03:01:00,0.781,0.7812,0.781,0.7812,105300001.0
2007-07-04 03:02:00,0.7812,0.7812,0.7811,0.7811,70000000.0
2007-07-04 03:03:00,0.78092,0.78092,0.78079,0.7808,97099999.0
2007-07-04 03:04:00,0.78081,0.78088,0.78074,0.78088,211900002.0
2007-07-04 03:05:00,0.7811,0.7811,0.78105,0.78105,39000000.0
2007-07-04 03:06:00,0.78073,0.78096,0.78073,0.78096,81100000.0
2007-07-04 03:07:00,0.7811,0.7811,0.781,0.781,133700000.0
2007-07-04 03:08:00,0.7811,0.7812,0.78095,0.7812,475599997.0
2007-07-04 03:09:00,0.78093,0.78119,0.78083,0.78088,252299997.0
2007-07-04 03:10:00,0.7812,0.7812,0.7811,0.7811,29500000.0
2007-07-04 03:11:00,0.7811,0.7812,0.781,0.781,157900000.0
2007-07-04 03:12:00,0.78076,0.7809,0.78072,0.78089,159200000.0
2007-07-04 03:13:00,0.78081,0.78087,0.78077,0.78087,100799999.0
2007-07-04 03:14:00,0.781,0.781,0.781,0.781,47200000.0
2007-07-04 03:15:00,0.78065,0.78078,0.78063,0.78072,213399997.0
2007-07-04 03:16:00,0.781,0.781,0.781,0.781,18600000.0
2007-07-04 03:17:00,0.78095,0.781,0.78095,0.78095,89000000.0
2007-07-04 03:18:00,0.78072,0.78078,0.78055,0.78078,168400003.0
2007-07-04 03:19:00,0.78076,0.78081,0.78058,0.78058,502700003.0
2007-07-04 03:20:00,0.7811,0.7812,0.781,0.781,121999999.0
2007-07-04 03:21:00,0.781,0.7812,0.781,0.7812,74900000.0
2007-07-04 03:22:00,0.7811,0.7812,0.781,0.7812,205500002.0
2007-07-04 03:23:00,0.78115,0.78115,0.78115,0.78115,79399999.0
2007-07-04 03:24:00,0.7812,0.7812,0.7812,0.7812,28600000.0
2007-07-04 03:25:00,0.7812,0.7813,0.7811,0.7812,213600000.0
2007-07-04 03:26:00,0.7813,0.7813,0.78125,0.78125,139799999.0
2007-07-04 03:27:00,0.7813,0.7813,0.7813,0.7813,44800000.0
2007-07-04 03:28:00,0.7813,0.7813,0.7813,0.7813,71000000.0
2007-07-04 03:29:00,0.7812,0.7813,0.7808,0.7811,205199999.0
2007-07-04 03:30:00,0.781,0.7816,0.781,0.7816,735299991.0
2007-07-04 03:31:00,0.7817,0.7817,0.7813,0.78145,1246799995.0
2007-07-04 03:32:00,0.78145,0.7816,0.7813,0.7815,728499999.0
2007-07-04 03:33:00,0.7815,0.7816,0.7815,0.7816,613600004.0
2007-07-04 03:34:00,0.7815,0.7817,0.7815,0.7817,170200000.0
2007-07-04 03:35:00,0.7817,0.7819,0.7817,0.7818,206800000.0
2007-07-04 03:36:00,0.7818,0.782,0.7818,0.782,41600000.0
2007-07-04 03:37:00,0.7819,0.782,0.7818,0.7818,694400000.0
2007-07-04 03:38:00,0.7818,0.7818,0.7817,0.7817,287699995.0
2007-07-04 03:39:00,0.7817,0.7817,0.7815,0.7815,502200002.0
2007-07-04 03:40:00,0.7815,0.7815,0.7815,0.7815,61600000.0
2007-07-04 03:41:00,0.7815,0.7816,0.7815,0.7815,248299999.0
2007-07-04 03:42:00,0.7815,0.7815,0.7815,0.7815,35599998.0
2007-07-04 03:43:00,0.7816,0.7817,0.7816,0.7816,356699996.0
2007-07-04 03:44:00,0.7816,0.78165,0.78155,0.78165,147500001.0
2007-07-04 03:45:00,0.78165,0.7817,0.7816,0.7816,337500000.0
2007-07-04 03:46:00,0.7816,0.7817,0.7816,0.7816,86099999.0
2007-07-04 03:47:00,0.7816,0.7817,0.7815,0.7817,196700002.0
2007-07-04 03:48:00,0.7817,0.7817,0.7816,0.7816,321299996.0
2007-07-04 03:49:00,0.7816,0.7816,0.7816,0.7816,53199999.0
2007-07-04 03:50:00,0.7816,0.7816,0.78155,0.78155,172900005.0
2007-07-04 03:51:00,0.7817,0.7817,0.7816,0.7816,112100002.0
2007-07-04 03:52:00,0.7817,0.7818,0.7817,0.7818,93900001.0
2007-07-04 03:53:00,0.7818,0.7821,0.7818,0.7821,133800000.0
2007-07-04 03:54:00,0.7821,0.7821,0.7821,0.7821,69900000.0
2007-07-04 03:55:00,0.7821,0.7822,0.7821,0.7822,42900000.0
2007-07-04 03:56:00,0.78215,0.7822,0.78215,0.7822,36500000.0
2007-07-04 03:57:00,0.78215,0.7823,0.782,0.7821,659300005.0
2007-07-04 03:58:00,0.7821,0.78225,0.78205,0.7821,312499995.0
2007-07-04 03:59:00,0.7821,0.7822,0.7821,0.7822,319999997.0
2007-07-04 04:00:00,0.78183,0.78183,0.7817,0.78182,112800000.0
2007-07-04 04:01:00,0.7822,0.7822,0.782,0.7822,282000000.0
2007-07-04 04:02:00,0.7822,0.7822,0.7819,0.7819,222500000.0
2007-07-04 04:03:00,0.782,0.782,0.782,0.782,153400003.0
2007-07-04 04:04:00,0.782,0.782,0.782,0.782,36400000.0
2007-07-04 04:05:00,0.7818,0.7818,0.7817,0.7818,105600001.0
2007-07-04 04:06:00,0.78162,0.78175,0.78141,0.78175,120000001.0
2007-07-04 04:07:00,0.782,0.7821,0.7819,0.7821,473600003.0
2007-07-04 04:08:00,0.78169,0.78175,0.7814,0.78156,197899998.0
2007-07-04 04:09:00,0.7821,0.7821,0.78195,0.7821,341399999.0
2007-07-04 04:10:00,0.7821,0.78235,0.7821,0.7821,300500001.0
2007-07-04 04:11:00,0.7822,0.78235,0.7821,0.7821,506500004.0
2007-07-04 04:12:00,0.7822,0.7822,0.7822,0.7822,41000000.0
2007-07-04 04:13:00,0.7822,0.7822,0.7822,0.7822,61400000.0
2007-07-04 04:14:00,0.78195,0.78195,0.78169,0.78188,142799998.0
2007-07-04 04:15:00,0.7822,0.7823,0.7819,0.7823,499400000.0
2007-07-04 04:16:00,0.7823,0.7823,0.7819,0.782,143800000.0
2007-07-04 04:17:00,0.782,0.78205,0.782,0.78205,54199999.0
2007-07-04 04:18:00,0.782,0.782,0.782,0.782,29500000.0
2007-07-04 04:19:00,0.78205,0.78205,0.7819,0.78205,72600002.0
2007-07-04 04:20:00,0.78205,0.78205,0.78205,0.78205,12000000.0
2007-07-04 04:21:00,0.78162,0.78177,0.7814,0.78177,119750000.0
2007-07-04 04:22:00,0.78168,0.7817,0.78147,0.78163,158300000.0
2007-07-04 04:23:00,0.7819,0.7819,0.7819,0.7819,20200001.0
2007-07-04 04:24:00,0.78205,0.78205,0.78205,0.78205,16000000.0
2007-07-04 04:25:00,0.78176,0.78176,0.78155,0.78165,139200000.0
2007-07-04 04:26:00,0.78162,0.7817,0.78147,0.78147,199199998.0
2007-07-04 04:27:00,0.78205,0.78215,0.782,0.7821,248999998.0
2007-07-04 04:28:00,0.7821,0.7822,0.782,0.78215,176599999.0
2007-07-04 04:29:00,0.78215,0.78215,0.7821,0.7821,99100001.0
2007-07-04 04:30:00,0.7821,0.7822,0.782,0.782,148100000.0
2007-07-04 04:31:00,0.7821,0.7822,0.7821,0.7821,109700002.0
2007-07-04 04:32:00,0.7821,0.7822,0.782,0.782,161700002.0
2007-07-04 04:33:00,0.7822,0.78225,0.7821,0.78225,216600000.0
2007-07-04 04:34:00,0.78225,0.78225,0.78225,0.78225,4000000.0
2007-07-04 04:35:00,0.78184,0.78213,0.78174,0.78193,94500000.0
2007-07-04 04:36:00,0.78225,0.78225,0.782,0.7822,455099996.0
2007-07-04 04:37:00,0.78225,0.78225,0.782,0.7822,166299999.0
2007-07-04 04:38:00,0.7823,0.7823,0.7822,0.7823,174600004.0
2007-07-04 04:39:00,0.7823,0.7823,0.7821,0.7821,255799999.0
2007-07-04 04:40:00,0.7821,0.7823,0.7821,0.7823,282100003.0
2007-07-04 04:41:00,0.7823,0.7823,0.7823,0.7823,49200000.0
2007-07-04 04:42:00,0.78206,0.78206,0.78187,0.78187,50900000.0
2007-07-04 04:43:00,0.7823,0.7823,0.7823,0.7823,33300000.0
2007-07-04 04:44:00,0.78186,0.78189,0.78157,0.78185,160199997.0
2007-07-04 04:45:00,0.7823,0.7823,0.7823,0.7823,5600000.0
2007-07-04 04:46:00,0.7823,0.7823,0.7823,0.7823,16700000.0
2007-07-04 04:47:00,0.7823,0.7823,0.782,0.78225,190800000.0
2007-07-04 04:48:00,0.7823,0.7823,0.7821,0.7823,93300000.0
2007-07-04 04:49:00,0.78225,0.78225,0.78225,0.78225,13500000.0
2007-07-04 04:50:00,0.78182,0.78192,0.78152,0.7819,143000000.0
2007-07-04 04:51:00,0.7823,0.7823,0.7821,0.7822,112600000.0
2007-07-04 04:52:00,0.7822,0.7822,0.7822,0.7822,9500000.0
2007-07-04 04:53:00,0.7822,0.7822,0.7822,0.7822,9500000.0
2007-07-04 04:54:00,0.7819,0.7819,0.78166,0.78182,159599997.0
2007-07-04 04:55:00,0.7822,0.7822,0.7821,0.7821,48000000.0
2007-07-04 04:56:00,0.7821,0.7822,0.782,0.7822,115100001.0
2007-07-04 04:57:00,0.78189,0.78194,0.78168,0.78183,136800001.0
2007-07-04 04:58:00,0.7822,0.7822,0.78195,0.78195,529499999.0
2007-07-04 04:59:00,0.782,0.7821,0.782,0.7821,97500000.0
2007-07-04 05:00:00,0.78192,0.78212,0.78162,0.78179,127900000.0
2007-07-04 05:01:00,0.7817,0.7817,0.78154,0.78156,115800000.0
2007-07-04 05:02:00,0.78161,0.7817,0.78146,0.78152,54800000.0
2007-07-04 05:03:00,0.7821,0.7821,0.782,0.782,112500001.0
2007-07-04 05:04:00,0.7821,0.7821,0.7821,0.7821,28000000.0
2007-07-04 05:05:00,0.782,0.782,0.7819,0.782,202900005.0
2007-07-04 05:06:00,0.782,0.782,0.782,0.782,45200000.0
2007-07-04 05:07:00,0.782,0.78215,0.782,0.78215,102400000.0
2007-07-04 05:08:00,0.78162,0.78192,0.78162,0.78192,92400000.0
2007-07-04 05:09:00,0.7821,0.7821,0.7821,0.7821,15000000.0
2007-07-04 05:10:00,0.78196,0.78231,0.78176,0.78176,346700002.0
2007-07-04 05:11:00,0.7821,0.7823,0.7821,0.78225,78000000.0
2007-07-04 05:12:00,0.78202,0.78219,0.78185,0.78219,146000001.0
2007-07-04 05:13:00,0.78225,0.78225,0.7822,0.7822,55199999.0
2007-07-04 05:14:00,0.78188,0.78198,0.78168,0.78198,85600000.0
2007-07-04 05:15:00,0.7822,0.7824,0.7822,0.78235,361199999.0
2007-07-04 05:16:00,0.78235,0.7824,0.78225,0.7824,162799999.0
2007-07-04 05:17:00,0.7824,0.7824,0.78235,0.78235,9600000.0
2007-07-04 05:18:00,0.78198,0.78235,0.78177,0.78209,142499998.0
2007-07-04 05:19:00,0.7824,0.7824,0.7822,0.78235,63700002.0
2007-07-04 05:20:00,0.78235,0.7824,0.7822,0.78235,300100003.0
2007-07-04 05:21:00,0.7824,0.7824,0.78235,0.78235,11200000.0
2007-07-04 05:22:00,0.7824,0.7824,0.78215,0.78235,212300004.0
2007-07-04 05:23:00,0.7824,0.7824,0.7823,0.7823,25500000.0
2007-07-04 05:24:00,0.78235,0.7824,0.78235,0.7824,6400000.0
2007-07-04 05:25:00,0.78202,0.78223,0.78194,0.78223,65600000.0
2007-07-04 05:26:00,0.78235,0.7824,0.78235,0.7824,23200000.0
2007-07-04 05:27:00,0.7824,0.7824,0.7822,0.78235,98200000.0
2007-07-04 05:28:00,0.78204,0.78215,0.78176,0.78196,160699998.0
2007-07-04 05:29:00,0.7824,0.7824,0.7824,0.7824,2400000.0
2007-07-04 05:30:00,0.7823,0.7823,0.7823,0.7823,13500000.0
2007-07-04 05:31:00,0.7824,0.7824,0.7824,0.7824,4800000.0
2007-07-04 05:32:00,0.78212,0.78223,0.78197,0.78197,132800001.0
2007-07-04 05:33:00,0.78193,0.78207,0.78185,0.78197,94800001.0
2007-07-04 05:34:00,0.78235,0.7824,0.78235,0.7824,26400000.0
2007-07-04 05:35:00,0.7824,0.7824,0.7824,0.7824,4800000.0
2007-07-04 05:36:00,0.78203,0.78221,0.78203,0.78221,48500000.0
2007-07-04 05:37:00,0.7824,0.7824,0.7824,0.7824,7200000.0
2007-07-04 05:38:00,0.7824,0.7824,0.7823,0.7824,544299998.0
2007-07-04 05:39:00,0.78255,0.78255,0.7824,0.7825,75300000.0
2007-07-04 05:40:00,0.7824,0.7824,0.7824,0.7824,83699998.0
2007-07-04 05:41:00,0.7824,0.78265,0.7824,0.7825,325099997.0
2007-07-04 05:42:00,0.7825,0.7825,0.7822,0.7822,462599995.0
2007-07-04 05:43:00,0.7822,0.7826,0.7822,0.7825,442600000.0
2007-07-04 05:44:00,0.7825,0.7825,0.7823,0.7825,105100000.0
2007-07-04 05:45:00,0.7825,0.7825,0.7821,0.7821,418999996.0
2007-07-04 05:46:00,0.7821,0.78225,0.7821,0.78225,76400000.0
2007-07-04 05:47:00,0.78225,0.78225,0.7821,0.7821,313499998.0
2007-07-04 05:48:00,0.7821,0.78225,0.782,0.78225,351999996.0
2007-07-04 05:49:00,0.78225,0.7823,0.78225,0.78225,12800000.0
2007-07-04 05:50:00,0.7823,0.7823,0.78215,0.78215,23200000.0
2007-07-04 05:51:00,0.78215,0.78225,0.7821,0.78225,67200000.0
2007-07-04 05:52:00,0.78225,0.7823,0.78215,0.78215,56000000.0
2007-07-04 05:53:00,0.7821,0.7822,0.7821,0.7821,357800001.0
2007-07-04 05:54:00,0.7821,0.7822,0.7821,0.7821,187300001.0
2007-07-04 05:55:00,0.7821,0.7822,0.7821,0.78215,83800000.0
2007-07-04 05:56:00,0.7822,0.78225,0.78205,0.7822,167699999.0
2007-07-04 05:57:00,0.7822,0.7823,0.7822,0.7822,142999998.0
2007-07-04 05:58:00,0.7822,0.78235,0.7821,0.7821,135599999.0
2007-07-04 05:59:00,0.7822,0.7822,0.7822,0.7822,26799999.0
2007-07-04 06:00:00,0.78194,0.78213,0.7819,0.78207,214400000.0
2007-07-04 06:01:00,0.7822,0.7823,0.7822,0.7823,360999997.0
2007-07-04 06:02:00,0.78209,0.78224,0.78202,0.78211,251799998.0
2007-07-04 06:03:00,0.7823,0.7823,0.7822,0.7822,181699995.0
2007-07-04 06:04:00,0.78188,0.78201,0.78171,0.78201,120000003.0
2007-07-04 06:05:00,0.7822,0.7822,0.7822,0.7822,44000000.0
2007-07-04 06:06:00,0.78194,0.7821,0.78186,0.78188,160700002.0
2007-07-04 06:07:00,0.7822,0.7822,0.78215,0.78215,46399999.0
2007-07-04 06:08:00,0.7822,0.7822,0.7822,0.7822,43400000.0
2007-07-04 06:09:00,0.78182,0.78193,0.78168,0.78193,97300000.0
2007-07-04 06:10:00,0.78189,0.78196,0.7816,0.7818,111500000.0
2007-07-04 06:11:00,0.7822,0.7822,0.7821,0.7821,44600001.0
2007-07-04 06:12:00,0.78201,0.78202,0.78188,0.78198,250299997.0
2007-07-04 06:13:00,0.7822,0.7822,0.7822,0.7822,30800000.0
2007-07-04 06:14:00,0.7822,0.7822,0.7822,0.7822,55199999.0
2007-07-04 06:15:00,0.7818,0.78209,0.7818,0.78182,163900001.0
2007-07-04 06:16:00,0.7822,0.7822,0.7822,0.7822,69800000.0
2007-07-04 06:17:00,0.7822,0.7823,0.7821,0.7823,87800001.0
2007-07-04 06:18:00,0.7823,0.7823,0.7823,0.7823,25400000.0
2007-07-04 06:19:00,0.7823,0.7823,0.7823,0.7823,12700000.0
2007-07-04 06:20:00,0.7823,0.7823,0.7823,0.7823,12700000.0
2007-07-04 06:21:00,0.78199,0.78228,0.7819,0.78228,220000000.0
2007-07-04 06:22:00,0.7823,0.7823,0.7822,0.7822,61200000.0
2007-07-04 06:23:00,0.7822,0.7822,0.7822,0.7822,45700000.0
2007-07-04 06:24:00,0.7822,0.7823,0.7821,0.7823,258400004.0
2007-07-04 06:25:00,0.7822,0.7824,0.7821,0.78225,491700003.0
2007-07-04 06:26:00,0.78173,0.78197,0.78164,0.78179,219100000.0
2007-07-04 06:27:00,0.7823,0.7823,0.7823,0.7823,8600000.0
2007-07-04 06:28:00,0.7821,0.78235,0.7821,0.78235,189800001.0
2007-07-04 06:29:00,0.78235,0.78235,0.7818,0.782,561700002.0
2007-07-04 06:30:00,0.7821,0.7823,0.7821,0.7823,33000001.0
2007-07-04 06:31:00,0.7822,0.7822,0.7822,0.7822,54900000.0
2007-07-04 06:32:00,0.7822,0.7823,0.7821,0.7821,169999999.0
2007-07-04 06:33:00,0.78225,0.78225,0.7822,0.78225,74800000.0
2007-07-04 06:34:00,0.78225,0.7823,0.7822,0.7822,59500000.0
2007-07-04 06:35:00,0.7822,0.7822,0.7822,0.7822,59499999.0
2007-07-04 06:36:00,0.78214,0.78217,0.782,0.78203,148100001.0
2007-07-04 06:37:00,0.7822,0.7823,0.7821,0.7822,231199997.0
2007-07-04 06:38:00,0.7821,0.7821,0.7821,0.7821,26600000.0
2007-07-04 06:39:00,0.7821,0.7822,0.78185,0.78195,451400004.0
2007-07-04 06:40:00,0.782,0.78205,0.7819,0.782,392200000.0
2007-07-04 06:41:00,0.782,0.782,0.782,0.782,12800000.0
2007-07-04 06:42:00,0.7819,0.782,0.7819,0.782,121700000.0
2007-07-04 06:43:00,0.782,0.782,0.782,0.782,119500004.0
2007-07-04 06:44:00,0.78195,0.78195,0.7819,0.7819,95099999.0
2007-07-04 06:45:00,0.78195,0.78195,0.78195,0.78195,8000000.0
2007-07-04 06:46:00,0.78195,0.78195,0.78195,0.78195,8000000.0
2007-07-04 06:47:00,0.78154,0.78167,0.78154,0.78165,51400000.0
2007-07-04 06:48:00,0.78156,0.78166,0.7815,0.78159,87200000.0
2007-07-04 06:49:00,0.78162,0.78183,0.78162,0.78169,74200000.0
2007-07-04 06:50:00,0.782,0.782,0.782,0.782,4800000.0
2007-07-04 06:51:00,0.782,0.782,0.7819,0.7819,95499999.0
2007-07-04 06:52:00,0.7819,0.7819,0.78185,0.78185,136200001.0
2007-07-04 06:53:00,0.7819,0.7819,0.7816,0.7817,760800001.0
2007-07-04 06:54:00,0.7817,0.7819,0.7815,0.7816,597999998.0
2007-07-04 06:55:00,0.7816,0.78175,0.78155,0.7817,202999999.0
2007-07-04 06:56:00,0.7818,0.7819,0.7817,0.7818,1402900002.0
2007-07-04 06:57:00,0.7818,0.78205,0.7818,0.78205,427599999.0
2007-07-04 06:58:00,0.78205,0.78215,0.78185,0.782,564999996.0
2007-07-04 06:59:00,0.7821,0.78215,0.7821,0.78215,18400000.0
2007-07-04 07:00:00,0.782,0.7823,0.782,0.7823,254299998.0
2007-07-04 07:01:00,0.7823,0.7824,0.78215,0.7822,341600000.0
2007-07-04 07:02:00,0.7822,0.7823,0.78215,0.7822,233299999.0
2007-07-04 07:03:00,0.7822,0.7822,0.78205,0.7822,431999998.0
2007-07-04 07:04:00,0.7821,0.7822,0.782,0.78215,213800004.0
2007-07-04 07:05:00,0.782,0.7821,0.782,0.7821,260000000.0
2007-07-04 07:06:00,0.78181,0.78191,0.78171,0.78171,282299998.0
2007-07-04 07:07:00,0.782,0.7821,0.78195,0.7821,59899999.0
2007-07-04 07:08:00,0.782,0.7821,0.78195,0.7821,45499999.0
2007-07-04 07:09:00,0.782,0.78215,0.782,0.7821,372000002.0
2007-07-04 07:10:00,0.782,0.78215,0.78195,0.78215,200600003.0
2007-07-04 07:11:00,0.78215,0.78215,0.78195,0.7821,223300003.0
2007-07-04 07:12:00,0.7821,0.7821,0.7819,0.7819,167200003.0
2007-07-04 07:13:00,0.7819,0.782,0.7819,0.782,410800005.0
2007-07-04 07:14:00,0.782,0.782,0.782,0.782,1600000.0
2007-07-04 07:15:00,0.782,0.782,0.7819,0.7819,70400000.0
2007-07-04 07:16:00,0.7819,0.782,0.7819,0.7819,288200000.0
2007-07-04 07:17:00,0.7818,0.7818,0.7817,0.7817,212899998.0
2007-07-04 07:18:00,0.7817,0.7818,0.7814,0.7815,440399999.0
2007-07-04 07:19:00,0.7815,0.7817,0.7815,0.7816,325100006.0
2007-07-04 07:20:00,0.78165,0.7817,0.7815,0.78155,663700010.0
2007-07-04 07:21:00,0.78155,0.7817,0.7815,0.7817,248799997.0
2007-07-04 07:22:00,0.78165,0.7818,0.7816,0.7818,371599999.0
2007-07-04 07:23:00,0.7818,0.7818,0.7817,0.7817,499000004.0
2007-07-04 07:24:00,0.7817,0.7819,0.7817,0.7819,461899999.0
2007-07-04 07:25:00,0.7819,0.7823,0.7818,0.7822,686499998.0
2007-07-04 07:26:00,0.7822,0.7823,0.7822,0.7822,156400001.0
2007-07-04 07:27:00,0.7822,0.7822,0.7822,0.7822,41600001.0
2007-07-04 07:28:00,0.7822,0.7823,0.7822,0.7823,61200000.0
2007-07-04 07:29:00,0.7823,0.7823,0.7823,0.7823,16000000.0
2007-07-04 07:30:00,0.7823,0.7823,0.7822,0.7822,127200002.0
2007-07-04 07:31:00,0.7822,0.7824,0.7822,0.7824,122200000.0
2007-07-04 07:32:00,0.78235,0.78235,0.78235,0.78235,4000000.0
2007-07-04 07:33:00,0.7822,0.7822,0.7822,0.7822,20100000.0
2007-07-04 07:34:00,0.7822,0.7822,0.7821,0.7822,445800002.0
2007-07-04 07:35:00,0.78183,0.78191,0.7817,0.7817,102700003.0
2007-07-04 07:36:00,0.7822,0.7824,0.7822,0.7823,551399997.0
2007-07-04 07:37:00,0.7823,0.78235,0.7822,0.78235,176800003.0
2007-07-04 07:38:00,0.78235,0.78235,0.78235,0.78235,8000000.0
2007-07-04 07:39:00,0.78208,0.78219,0.78185,0.7819,732400000.0
2007-07-04 07:40:00,0.78196,0.78254,0.78184,0.78203,813599996.0
2007-07-04 07:41:00,0.78235,0.78235,0.78235,0.78235,4000000.0
2007-07-04 07:42:00,0.78206,0.78208,0.78195,0.78199,175399998.0
2007-07-04 07:43:00,0.7824,0.7824,0.7823,0.7823,114799998.0
2007-07-04 07:44:00,0.7823,0.7824,0.7823,0.7823,359999997.0
2007-07-04 07:45:00,0.7823,0.7825,0.7823,0.78235,1147600004.0
2007-07-04 07:46:00,0.78235,0.7825,0.78235,0.7825,191699995.0
2007-07-04 07:47:00,0.7825,0.7826,0.7824,0.7826,391500000.0
2007-07-04 07:48:00,0.7826,0.7827,0.78235,0.7824,316200002.0
2007-07-04 07:49:00,0.7824,0.7825,0.7824,0.7825,163299998.0
2007-07-04 07:50:00,0.7825,0.7827,0.7824,0.7826,1226400005.0
2007-07-04 07:51:00,0.7826,0.7826,0.7824,0.7825,270000001.0
2007-07-04 07:52:00,0.7825,0.7825,0.7823,0.7823,418099997.0
2007-07-04 07:53:00,0.7824,0.7824,0.7824,0.7824,155000003.0
2007-07-04 07:54:00,0.78206,0.78228,0.78195,0.78203,239799999.0
2007-07-04 07:55:00,0.78198,0.78243,0.78198,0.78231,111200000.0
2007-07-04 07:56:00,0.7824,0.7825,0.78235,0.78235,195500001.0
2007-07-04 07:57:00,0.78235,0.7825,0.78235,0.7825,89499999.0
2007-07-04 07:58:00,0.7825,0.7825,0.78245,0.78245,16800000.0
2007-07-04 07:59:00,0.7825,0.78255,0.7824,0.7824,230299999.0
2007-07-04 08:00:00,0.7824,0.7826,0.7824,0.7825,140799998.0
2007-07-04 08:01:00,0.7826,0.78305,0.7826,0.7829,811399989.0
2007-07-04 08:02:00,0.7829,0.7829,0.7825,0.7825,1133299999.0
2007-07-04 08:03:00,0.7826,0.7827,0.7824,0.7826,444700000.0
2007-07-04 08:04:00,0.7826,0.7827,0.7825,0.7826,141400002.0
2007-07-04 08:05:00,0.7826,0.7826,0.7822,0.7822,479799999.0
2007-07-04 08:06:00,0.7825,0.7827,0.7825,0.7827,954600003.0
2007-07-04 08:07:00,0.7827,0.7827,0.7827,0.7827,148600004.0
2007-07-04 08:08:00,0.7827,0.7827,0.7827,0.7827,124700000.0
2007-07-04 08:09:00,0.7827,0.7827,0.7824,0.7825,280000001.0
2007-07-04 08:10:00,0.7825,0.78275,0.7823,0.7827,1124100006.0
2007-07-04 08:11:00,0.7827,0.7827,0.7827,0.7827,70000000.0
2007-07-04 08:12:00,0.7827,0.7827,0.7827,0.7827,17500000.0
2007-07-04 08:13:00,0.7827,0.7827,0.78265,0.78265,50099999.0
2007-07-04 08:14:00,0.78265,0.78265,0.78265,0.78265,14300000.0
2007-07-04 08:15:00,0.7827,0.7827,0.7825,0.7827,507299992.0
2007-07-04 08:16:00,0.7827,0.7827,0.7827,0.7827,120000003.0
2007-07-04 08:17:00,0.7827,0.7827,0.78265,0.78265,91700003.0
2007-07-04 08:18:00,0.78265,0.7827,0.78265,0.7827,88600000.0
2007-07-04 08:19:00,0.7823,0.78253,0.78221,0.78251,101300000.0
2007-07-04 08:20:00,0.78248,0.78263,0.78229,0.78245,249700004.0
2007-07-04 08:21:00,0.7827,0.7827,0.7825,0.7825,371399998.0
2007-07-04 08:22:00,0.7825,0.78265,0.7824,0.7826,744200000.0
2007-07-04 08:23:00,0.7825,0.7825,0.7823,0.78245,328600002.0
2007-07-04 08:24:00,0.7825,0.7825,0.78225,0.78225,379599997.0
2007-07-04 08:25:00,0.7823,0.7823,0.78225,0.78225,50199999.0
2007-07-04 08:26:00,0.78225,0.7825,0.78225,0.7824,318799999.0
2007-07-04 08:27:00,0.7825,0.7825,0.7825,0.7825,135000001.0
2007-07-04 08:28:00,0.7825,0.7827,0.7825,0.78265,25500000.0
2007-07-04 08:29:00,0.78265,0.78265,0.78265,0.78265,2400000.0
2007-07-04 08:30:00,0.78265,0.7827,0.78265,0.7827,6400000.0
2007-07-04 08:31:00,0.7827,0.7827,0.7822,0.7822,857800003.0
2007-07-04 08:32:00,0.7822,0.7828,0.7822,0.78255,420200003.0
2007-07-04 08:33:00,0.7826,0.7827,0.7824,0.7825,1030899999.0
2007-07-04 08:34:00,0.7825,0.7825,0.78245,0.78245,62800000.0
2007-07-04 08:35:00,0.7825,0.7825,0.7824,0.78245,468500000.0
2007-07-04 08:36:00,0.78245,0.7825,0.78225,0.7823,322499998.0
2007-07-04 08:37:00,0.7824,0.7827,0.7824,0.7827,219300001.0
2007-07-04 08:38:00,0.7827,0.7827,0.7827,0.7827,87599997.0
2007-07-04 08:39:00,0.7827,0.7827,0.7825,0.7825,188500002.0
2007-07-04 08:40:00,0.7825,0.7826,0.7824,0.7825,504900002.0
2007-07-04 08:41:00,0.7826,0.7827,0.78255,0.7826,129100002.0
2007-07-04 08:42:00,0.7825,0.7827,0.7825,0.7827,248799998.0
2007-07-04 08:43:00,0.7827,0.7827,0.7827,0.7827,158600005.0
2007-07-04 08:44:00,0.7827,0.7827,0.7825,0.7827,380700002.0
2007-07-04 08:45:00,0.7826,0.7827,0.7826,0.7827,303199999.0
2007-07-04 08:46:00,0.7827,0.7827,0.7823,0.7823,313200001.0
2007-07-04 08:47:00,0.7823,0.7826,0.7823,0.7826,751099998.0
2007-07-04 08:48:00,0.7826,0.7827,0.7826,0.7827,344599998.0
2007-07-04 08:49:00,0.7827,0.7827,0.78265,0.7827,26400000.0
2007-07-04 08:50:00,0.7827,0.7827,0.7824,0.7827,314599996.0
2007-07-04 08:51:00,0.78265,0.78265,0.7824,0.7826,323799992.0
2007-07-04 08:52:00,0.7826,0.7826,0.7826,0.7826,20799999.0
2007-07-04 08:53:00,0.7826,0.7827,0.7826,0.7827,80300003.0
2007-07-04 08:54:00,0.7826,0.7826,0.7825,0.7825,1047799991.0
2007-07-04 08:55:00,0.7826,0.7827,0.7824,0.7827,744599993.0
2007-07-04 08:56:00,0.78265,0.7827,0.7825,0.7827,737200013.0
2007-07-04 08:57:00,0.7827,0.7827,0.7825,0.7827,921699994.0
2007-07-04 08:58:00,0.78209,0.7823,0.7818,0.78203,440299998.0
2007-07-04 08:59:00,0.7826,0.7826,0.7826,0.7826,19900000.0
2007-07-04 09:00:00,0.7826,0.7826,0.7826,0.7826,230300004.0
2007-07-04 09:01:00,0.7826,0.7826,0.7826,0.7826,170300000.0
2007-07-04 09:02:00,0.7826,0.7826,0.7826,0.7826,103600000.0
2007-07-04 09:03:00,0.7826,0.7828,0.7826,0.7828,303700005.0
2007-07-04 09:04:00,0.7828,0.7828,0.78275,0.78275,48100000.0
2007-07-04 09:05:00,0.7828,0.7828,0.7826,0.7826,99600000.0
2007-07-04 09:06:00,0.78245,0.78255,0.78216,0.78233,249899996.0
2007-07-04 09:07:00,0.7826,0.7826,0.7826,0.7826,65799999.0
2007-07-04 09:08:00,0.7826,0.7828,0.7826,0.7828,197399996.0
2007-07-04 09:09:00,0.7828,0.7828,0.7828,0.7828,7200000.0
2007-07-04 09:10:00,0.78218,0.7827,0.78212,0.7827,73600000.0
2007-07-04 09:11:00,0.78255,0.7827,0.78238,0.78264,94300000.0
2007-07-04 09:12:00,0.7827,0.7827,0.7827,0.7827,80399999.0
2007-07-04 09:13:00,0.7827,0.7827,0.7825,0.7826,258200005.0
2007-07-04 09:14:00,0.7826,0.7826,0.78235,0.7824,1142599998.0
2007-07-04 09:15:00,0.7824,0.7825,0.78225,0.78235,808400010.0
2007-07-04 09:16:00,0.7824,0.7824,0.78215,0.78215,827199991.0
2007-07-04 09:17:00,0.78215,0.7825,0.78215,0.7824,657099999.0
2007-07-04 09:18:00,0.7824,0.7824,0.7824,0.7824,26400000.0
2007-07-04 09:19:00,0.78235,0.78235,0.7822,0.7823,549999997.0
2007-07-04 09:20:00,0.7823,0.7823,0.78215,0.7823,193500000.0
2007-07-04 09:21:00,0.7823,0.7824,0.7822,0.7824,238499999.0
2007-07-04 09:22:00,0.7824,0.7824,0.7822,0.7823,220299999.0
2007-07-04 09:23:00,0.78225,0.78225,0.78195,0.782,644000000.0
2007-07-04 09:24:00,0.782,0.7822,0.782,0.7822,594199996.0
2007-07-04 09:25:00,0.7822,0.7822,0.7818,0.7818,1114700011.0
2007-07-04 09:26:00,0.7818,0.7825,0.7817,0.78185,949200011.0
2007-07-04 09:27:00,0.78185,0.7821,0.78185,0.7819,410599999.0
2007-07-04 09:28:00,0.782,0.7821,0.78175,0.78175,1043499999.0
2007-07-04 09:29:00,0.7818,0.782,0.7818,0.7819,427800003.0
2007-07-04 09:30:00,0.78185,0.7819,0.7818,0.7818,96200001.0
2007-07-04 09:31:00,0.7819,0.7819,0.7816,0.7817,1077800001.0
2007-07-04 09:32:00,0.7817,0.7817,0.7814,0.7815,866500003.0
2007-07-04 09:33:00,0.7815,0.7816,0.7813,0.7813,1958100002.0
2007-07-04 09:34:00,0.7813,0.7814,0.78115,0.7813,1236699998.0
2007-07-04 09:35:00,0.7813,0.7813,0.7808,0.7811,1787500007.0
2007-07-04 09:36:00,0.7811,0.7814,0.7811,0.7814,1371500004.0
2007-07-04 09:37:00,0.7814,0.7815,0.78125,0.7813,1248199995.0
2007-07-04 09:38:00,0.78125,0.7814,0.78115,0.7812,1254299983.0
2007-07-04 09:39:00,0.7812,0.7815,0.78115,0.7814,573700001.0
2007-07-04 09:40:00,0.78135,0.78135,0.78135,0.78135,19600000.0
2007-07-04 09:41:00,0.7814,0.7815,0.7814,0.7815,65600001.0
2007-07-04 09:42:00,0.7815,0.7815,0.7814,0.7814,52700000.0
2007-07-04 09:43:00,0.7814,0.7815,0.7814,0.7815,130400004.0
2007-07-04 09:44:00,0.7814,0.7816,0.7814,0.7814,309099999.0
2007-07-04 09:45:00,0.7814,0.7818,0.7814,0.7818,252199998.0
2007-07-04 09:46:00,0.7818,0.7819,0.7818,0.7818,174600000.0
2007-07-04 09:47:00,0.7818,0.7819,0.7817,0.7819,281599998.0
2007-07-04 09:48:00,0.7819,0.7822,0.7819,0.7822,1398100000.0
2007-07-04 09:49:00,0.7822,0.7822,0.78185,0.7819,1337000015.0
2007-07-04 09:50:00,0.78185,0.7821,0.78185,0.7821,847300001.0
2007-07-04 09:51:00,0.7821,0.7821,0.782,0.7821,677399995.0
2007-07-04 09:52:00,0.7821,0.7821,0.7819,0.7821,329599997.0
2007-07-04 09:53:00,0.7821,0.7822,0.7821,0.7822,71799999.0
2007-07-04 09:54:00,0.7821,0.7821,0.7817,0.78174,94900001.0
2007-07-04 09:55:00,0.7822,0.7822,0.7821,0.7821,140200004.0
2007-07-04 09:56:00,0.7821,0.7822,0.7821,0.7821,331600000.0
2007-07-04 09:57:00,0.7821,0.7821,0.7818,0.7819,713199998.0
2007-07-04 09:58:00,0.7818,0.7819,0.7818,0.7819,1099900005.0
2007-07-04 09:59:00,0.7819,0.7821,0.7818,0.7818,1066199999.0
2007-07-04 10:00:00,0.7818,0.782,0.7818,0.782,383400004.0
2007-07-04 10:01:00,0.782,0.7824,0.7818,0.78225,865000004.0
2007-07-04 10:02:00,0.78225,0.7823,0.78205,0.7823,732300004.0
2007-07-04 10:03:00,0.78225,0.7825,0.78225,0.7825,135500000.0
2007-07-04 10:04:00,0.7825,0.7825,0.7823,0.7823,141800002.0
2007-07-04 10:05:00,0.7823,0.7824,0.78225,0.78235,209799999.0
2007-07-04 10:06:00,0.7824,0.7826,0.7824,0.7824,474100000.0
2007-07-04 10:07:00,0.7824,0.78255,0.7822,0.7822,826400011.0
2007-07-04 10:08:00,0.7823,0.78235,0.7823,0.78235,105999999.0
2007-07-04 10:09:00,0.78235,0.7824,0.7823,0.7823,86200000.0
2007-07-04 10:10:00,0.7823,0.7824,0.7823,0.7824,176200005.0
2007-07-04 10:11:00,0.7824,0.7824,0.7823,0.7823,46700000.0
2007-07-04 10:12:00,0.7823,0.7823,0.7821,0.7821,435699991.0
2007-07-04 10:13:00,0.7821,0.7822,0.7818,0.782,1843699999.0
2007-07-04 10:14:00,0.782,0.78205,0.782,0.782,1294699999.0
2007-07-04 10:15:00,0.782,0.78215,0.78175,0.78185,650699995.0
2007-07-04 10:16:00,0.7819,0.782,0.7819,0.782,168199999.0
2007-07-04 10:17:00,0.782,0.782,0.78195,0.78195,18300000.0
2007-07-04 10:18:00,0.78185,0.7819,0.78175,0.78175,236200000.0
2007-07-04 10:19:00,0.7818,0.7819,0.7818,0.7819,62000001.0
2007-07-04 10:20:00,0.7819,0.782,0.7818,0.782,101200002.0
2007-07-04 10:21:00,0.782,0.782,0.7819,0.7819,75999999.0
2007-07-04 10:22:00,0.7819,0.7819,0.7819,0.7819,37599998.0
2007-07-04 10:23:00,0.7819,0.782,0.7819,0.78195,91199998.0
2007-07-04 10:24:00,0.782,0.782,0.7819,0.7819,228300001.0
2007-07-04 10:25:00,0.782,0.782,0.782,0.782,129400000.0
2007-07-04 10:26:00,0.78149,0.78193,0.78149,0.78193,376399996.0
2007-07-04 10:27:00,0.782,0.782,0.7819,0.7819,383399997.0
2007-07-04 10:28:00,0.7819,0.7821,0.7818,0.7821,341300000.0
2007-07-04 10:29:00,0.7821,0.7821,0.7819,0.7819,87699998.0
2007-07-04 10:30:00,0.78164,0.78178,0.78127,0.78155,1147599992.0
2007-07-04 10:31:00,0.7819,0.7819,0.7819,0.7819,20000000.0
2007-07-04 10:32:00,0.7819,0.7819,0.7819,0.7819,81600000.0
2007-07-04 10:33:00,0.7819,0.7819,0.78185,0.7819,185500002.0
2007-07-04 10:34:00,0.78173,0.78173,0.78093,0.78135,349800017.0
2007-07-04 10:35:00,0.7819,0.782,0.7819,0.782,454500001.0
2007-07-04 10:36:00,0.782,0.7821,0.78195,0.78205,434900000.0
2007-07-04 10:37:00,0.78172,0.78187,0.78161,0.78178,1282799996.0
2007-07-04 10:39:00,0.78158,0.78203,0.78158,0.78203,1459699996.0
2007-07-04 10:40:00,0.78205,0.78226,0.78159,0.78162,1604400010.0
2007-07-04 10:41:00,0.782,0.7821,0.7818,0.782,842899993.0
2007-07-04 10:42:00,0.782,0.7822,0.7819,0.78205,517500003.0
2007-07-04 10:43:00,0.78205,0.78205,0.7819,0.782,390300001.0
2007-07-04 10:44:00,0.782,0.782,0.7819,0.7819,156900000.0
2007-07-04 10:45:00,0.7819,0.782,0.7819,0.78195,42700000.0
2007-07-04 10:46:00,0.78195,0.782,0.7819,0.7819,153300001.0
2007-07-04 10:47:00,0.7819,0.78205,0.7819,0.782,525799998.0
2007-07-04 10:48:00,0.782,0.782,0.782,0.782,64000000.0
2007-07-04 10:49:00,0.78167,0.78172,0.78153,0.78167,675100007.0
2007-07-04 10:50:00,0.7817,0.78211,0.78117,0.78122,721199998.0
2007-07-04 10:51:00,0.782,0.782,0.782,0.782,11200000.0
2007-07-04 10:52:00,0.782,0.782,0.782,0.782,11200000.0
2007-07-04 10:53:00,0.78146,0.78167,0.7813,0.78155,1152700009.0
2007-07-04 10:54:00,0.78157,0.78168,0.78114,0.78161,612499999.0
2007-07-04 10:55:00,0.78167,0.7818,0.78106,0.78106,969400009.0
2007-07-04 10:56:00,0.782,0.782,0.7819,0.7819,109499997.0
2007-07-04 10:57:00,0.7819,0.7821,0.7819,0.7819,593399995.0
2007-07-04 10:58:00,0.7819,0.782,0.7818,0.7818,255800001.0
2007-07-04 10:59:00,0.7818,0.782,0.7818,0.782,238900001.0
2007-07-04 11:00:00,0.782,0.78205,0.782,0.78205,19100001.0
2007-07-04 11:01:00,0.78205,0.78205,0.78205,0.78205,2400000.0
2007-07-04 11:02:00,0.7815,0.78167,0.78125,0.7815,920299991.0
2007-07-04 11:03:00,0.782,0.782,0.7819,0.7819,256600002.0
2007-07-04 11:04:00,0.782,0.782,0.78175,0.782,378500001.0
2007-07-04 11:05:00,0.782,0.782,0.7819,0.7819,55499998.0
2007-07-04 11:06:00,0.782,0.782,0.7819,0.782,165499996.0
2007-07-04 11:07:00,0.78205,0.7821,0.7819,0.7821,610600002.0
2007-07-04 11:08:00,0.7821,0.7822,0.7819,0.7819,938199995.0
2007-07-04 11:09:00,0.7819,0.78205,0.78185,0.78195,1403699998.0
2007-07-04 11:10:00,0.782,0.7822,0.78185,0.7821,1638799999.0
2007-07-04 11:11:00,0.78205,0.7822,0.78185,0.7819,1388699975.0
2007-07-04 11:12:00,0.7819,0.7821,0.7819,0.7821,899599985.0
2007-07-04 11:13:00,0.7821,0.7821,0.7821,0.7821,16800000.0
2007-07-04 11:15:00,0.78179,0.78179,0.78137,0.78139,1063899987.0
2007-07-04 11:16:00,0.782,0.782,0.78185,0.782,172199999.0
2007-07-04 11:17:00,0.782,0.78205,0.782,0.78205,22300000.0
2007-07-04 11:18:00,0.78164,0.78195,0.78154,0.78194,1854500004.0
2007-07-04 11:19:00,0.78205,0.78205,0.782,0.782,22300000.0
2007-07-04 11:21:00,0.782,0.782,0.782,0.782,22400001.0
2007-07-04 11:23:00,0.782,0.782,0.7818,0.7818,114900001.0
2007-07-04 11:24:00,0.7818,0.7818,0.7818,0.7818,54800000.0
2007-07-04 11:25:00,0.7814,0.78156,0.7814,0.7814,596600003.0
2007-07-04 11:26:00,0.7818,0.7818,0.78175,0.78175,135900000.0
2007-07-04 11:27:00,0.7818,0.7818,0.7818,0.7818,28100001.0
2007-07-04 11:28:00,0.7818,0.7818,0.7818,0.7818,54199999.0
2007-07-04 11:29:00,0.7818,0.7818,0.7818,0.7818,28299999.0
2007-07-04 11:30:00,0.78149,0.782,0.78144,0.78191,370799999.0
2007-07-04 11:31:00,0.78185,0.78191,0.78132,0.78155,708199994.0
2007-07-04 11:32:00,0.7818,0.782,0.7818,0.782,133100001.0
2007-07-04 11:33:00,0.782,0.782,0.78185,0.7819,272600001.0
2007-07-04 11:34:00,0.7819,0.782,0.7819,0.7819,229699997.0
2007-07-04 11:35:00,0.7819,0.7819,0.78185,0.78185,220199998.0
2007-07-04 11:36:00,0.7819,0.78205,0.78185,0.782,265100003.0
2007-07-04 11:37:00,0.782,0.782,0.7819,0.7819,111200001.0
2007-07-04 11:38:00,0.78169,0.78183,0.78154,0.78182,333299998.0
2007-07-04 11:39:00,0.782,0.782,0.782,0.782,68599999.0
2007-07-04 11:40:00,0.782,0.7821,0.782,0.7821,30299999.0
2007-07-04 11:41:00,0.782,0.7821,0.782,0.782,315900000.0
2007-07-04 11:42:00,0.782,0.7821,0.78195,0.7821,232700003.0
2007-07-04 11:43:00,0.78205,0.78205,0.78185,0.782,451700005.0
2007-07-04 11:44:00,0.782,0.78205,0.7819,0.782,577099994.0
2007-07-04 11:45:00,0.78205,0.78205,0.782,0.782,242299996.0
2007-07-04 11:46:00,0.782,0.782,0.782,0.782,217800009.0
2007-07-04 11:47:00,0.7821,0.7821,0.782,0.7821,521500006.0
2007-07-04 11:48:00,0.78205,0.7821,0.78195,0.7821,592000002.0
2007-07-04 11:49:00,0.7821,0.7821,0.78195,0.7821,531499998.0
2007-07-04 11:50:00,0.7821,0.7821,0.78195,0.7821,912200006.0
2007-07-04 11:51:00,0.7821,0.78215,0.78195,0.782,869300002.0
2007-07-04 11:52:00,0.782,0.78215,0.782,0.782,1058000000.0
2007-07-04 11:53:00,0.782,0.78215,0.782,0.782,758299997.0
2007-07-04 11:54:00,0.782,0.7821,0.782,0.782,619799998.0
2007-07-04 11:55:00,0.782,0.7821,0.78195,0.7821,1134500017.0
2007-07-04 11:56:00,0.7821,0.78215,0.78195,0.782,1037500008.0
2007-07-04 11:57:00,0.78195,0.78215,0.78195,0.782,755299992.0
2007-07-04 11:58:00,0.782,0.78215,0.78195,0.78195,628399990.0
2007-07-04 11:59:00,0.78195,0.7822,0.78195,0.7821,879799987.0
2007-07-04 12:00:00,0.7821,0.78215,0.782,0.782,831400001.0
2007-07-04 12:01:00,0.78195,0.78215,0.78195,0.7821,1207799997.0
2007-07-04 12:02:00,0.7821,0.78215,0.7818,0.782,1618100002.0
2007-07-04 12:03:00,0.782,0.78215,0.782,0.78215,63600001.0
2007-07-04 12:04:00,0.7821,0.7821,0.7821,0.7821,57300000.0
2007-07-04 12:05:00,0.7821,0.7821,0.7821,0.7821,36000000.0
2007-07-04 12:06:00,0.7821,0.7822,0.7821,0.7822,100399999.0
2007-07-04 12:07:00,0.7822,0.7822,0.782,0.78215,277400001.0
2007-07-04 12:08:00,0.78201,0.78203,0.78147,0.78147,180899996.0
2007-07-04 12:09:00,0.7822,0.7824,0.7822,0.7824,332200005.0
2007-07-04 12:10:00,0.78235,0.7825,0.7823,0.7823,328700002.0
2007-07-04 12:11:00,0.7823,0.7824,0.7823,0.7824,188400000.0
2007-07-04 12:12:00,0.7824,0.7824,0.7824,0.7824,135200000.0
2007-07-04 12:13:00,0.7824,0.7824,0.7823,0.7824,150400002.0
2007-07-04 12:14:00,0.7824,0.7824,0.7823,0.7824,185200000.0
2007-07-04 12:15:00,0.7824,0.7824,0.7824,0.7824,40800000.0
2007-07-04 12:16:00,0.78187,0.78212,0.78168,0.78195,263600003.0
2007-07-04 12:17:00,0.78189,0.78219,0.7816,0.78165,1471199993.0
2007-07-04 12:18:00,0.7823,0.7823,0.7823,0.7823,95200000.0
2007-07-04 12:19:00,0.7823,0.7823,0.782,0.7821,457200001.0
2007-07-04 12:20:00,0.7821,0.7822,0.7821,0.7821,285800000.0
2007-07-04 12:21:00,0.7821,0.78215,0.7821,0.78215,59300000.0
2007-07-04 12:22:00,0.7822,0.7824,0.7822,0.7823,365800003.0
2007-07-04 12:23:00,0.7823,0.7823,0.7822,0.7822,250900000.0
2007-07-04 12:24:00,0.7822,0.7823,0.7821,0.7823,293800001.0
2007-07-04 12:25:00,0.7823,0.7823,0.7823,0.7823,14400000.0
2007-07-04 12:26:00,0.78181,0.78228,0.78181,0.78213,581200000.0
2007-07-04 12:27:00,0.78214,0.78216,0.78151,0.78201,666200003.0
2007-07-04 12:28:00,0.78199,0.78206,0.78195,0.78197,111100001.0
2007-07-04 12:29:00,0.78187,0.78197,0.78184,0.78197,60000001.0
2007-07-04 12:30:00,0.7823,0.7823,0.7821,0.7822,516199998.0
2007-07-04 12:31:00,0.7822,0.7822,0.7821,0.7821,78200002.0
2007-07-04 12:32:00,0.7821,0.7822,0.7821,0.7821,78300002.0
2007-07-04 12:33:00,0.7822,0.7822,0.7821,0.7821,35600001.0
2007-07-04 12:34:00,0.7822,0.7822,0.7821,0.7821,48400001.0
2007-07-04 12:35:00,0.7821,0.7822,0.7821,0.7821,71200002.0
2007-07-04 12:36:00,0.7821,0.7822,0.7821,0.7821,124800000.0
2007-07-04 12:37:00,0.7821,0.7822,0.7821,0.7821,258700001.0
2007-07-04 12:38:00,0.78175,0.78205,0.78156,0.78181,1643999982.0
2007-07-04 12:39:00,0.7821,0.7821,0.7821,0.7821,111800000.0
2007-07-04 12:40:00,0.78205,0.7822,0.78205,0.7821,190499999.0
2007-07-04 12:41:00,0.7821,0.7821,0.782,0.7821,134200002.0
2007-07-04 12:42:00,0.7821,0.7821,0.7821,0.7821,21200001.0
2007-07-04 12:43:00,0.7821,0.7821,0.7819,0.7821,268300002.0
2007-07-04 12:44:00,0.7821,0.7821,0.782,0.7821,154200001.0
2007-07-04 12:45:00,0.7821,0.7821,0.7821,0.7821,109600001.0
2007-07-04 12:46:00,0.7821,0.7821,0.7821,0.7821,23600000.0
2007-07-04 12:47:00,0.7821,0.7821,0.782,0.7821,209600002.0
2007-07-04 12:48:00,0.7821,0.7821,0.7819,0.78205,145100004.0
2007-07-04 12:49:00,0.7821,0.7821,0.7816,0.7817,421200004.0
2007-07-04 12:50:00,0.7817,0.7817,0.7813,0.78145,328799998.0
2007-07-04 12:51:00,0.7815,0.7815,0.7814,0.78145,295699996.0
2007-07-04 12:52:00,0.78132,0.78143,0.78111,0.7812,122700000.0
2007-07-04 12:53:00,0.7815,0.7816,0.7815,0.7815,191800002.0
2007-07-04 12:54:00,0.78091,0.78129,0.78091,0.78115,215799999.0
2007-07-04 12:55:00,0.78109,0.78135,0.78108,0.78129,1430500006.0
2007-07-04 12:56:00,0.7812,0.78133,0.78087,0.78087,719899998.0
2007-07-04 12:57:00,0.7815,0.7816,0.78125,0.78155,510799994.0
2007-07-04 12:58:00,0.78155,0.78155,0.7812,0.7812,326200001.0
2007-07-04 12:59:00,0.7812,0.7815,0.7809,0.7812,849799998.0
2007-07-04 13:00:00,0.7812,0.7815,0.7811,0.7812,951099995.0
2007-07-04 13:01:00,0.7813,0.7816,0.7813,0.7816,497100000.0
2007-07-04 13:02:00,0.7816,0.7817,0.7816,0.7817,102200000.0
2007-07-04 13:03:00,0.78165,0.7817,0.78165,0.7817,148299998.0
2007-07-04 13:04:00,0.7818,0.7818,0.7818,0.7818,309500002.0
2007-07-04 13:05:00,0.782,0.7822,0.782,0.78205,851499999.0
2007-07-04 13:06:00,0.7821,0.78225,0.78205,0.7822,209300000.0
2007-07-04 13:07:00,0.78215,0.7822,0.78165,0.7817,657900001.0
2007-07-04 13:08:00,0.7817,0.78195,0.78165,0.78195,215900001.0
2007-07-04 13:09:00,0.78195,0.78195,0.7818,0.7818,38400000.0
2007-07-04 13:10:00,0.7819,0.7822,0.7819,0.782,182200000.0
2007-07-04 13:11:00,0.782,0.7823,0.782,0.782,257200000.0
2007-07-04 13:12:00,0.782,0.78205,0.78185,0.78195,605800007.0
2007-07-04 13:13:00,0.78195,0.782,0.78195,0.782,17400000.0
2007-07-04 13:14:00,0.782,0.782,0.7819,0.7819,92099999.0
2007-07-04 13:15:00,0.7819,0.7819,0.7819,0.7819,231200005.0
2007-07-04 13:16:00,0.7819,0.78195,0.78185,0.78195,140299999.0
2007-07-04 13:17:00,0.7814,0.78163,0.78109,0.78109,349800003.0
2007-07-04 13:18:00,0.782,0.782,0.78185,0.7819,144700000.0
2007-07-04 13:19:00,0.7819,0.7819,0.7819,0.7819,41500000.0
2007-07-04 13:20:00,0.7819,0.7819,0.78185,0.7819,201400000.0
2007-07-04 13:21:00,0.78157,0.78192,0.78157,0.78178,387600006.0
2007-07-04 13:22:00,0.78176,0.78183,0.78115,0.78183,800300005.0
2007-07-04 13:23:00,0.7819,0.7819,0.7819,0.7819,75000000.0
2007-07-04 13:24:00,0.7821,0.78235,0.7821,0.78235,306699996.0
2007-07-04 13:25:00,0.78235,0.7824,0.7822,0.78235,99900000.0
2007-07-04 13:26:00,0.7823,0.7825,0.782,0.782,164699999.0
2007-07-04 13:27:00,0.7821,0.7825,0.7819,0.7822,1269200016.0
2007-07-04 13:28:00,0.78215,0.7823,0.78215,0.7822,336699997.0
2007-07-04 13:29:00,0.7822,0.7823,0.7822,0.7823,143499999.0
2007-07-04 13:30:00,0.7822,0.7822,0.7818,0.782,344099999.0
2007-07-04 13:31:00,0.78195,0.78205,0.78195,0.782,101499999.0
2007-07-04 13:32:00,0.78154,0.78182,0.78121,0.78132,726899997.0
2007-07-04 13:33:00,0.78135,0.78181,0.78135,0.78155,1439000007.0
2007-07-04 13:34:00,0.78205,0.7821,0.782,0.782,91199999.0
2007-07-04 13:35:00,0.782,0.78205,0.7818,0.78185,292500002.0
2007-07-04 13:36:00,0.78169,0.78188,0.7815,0.78175,378000008.0
2007-07-04 13:37:00,0.7819,0.7819,0.78175,0.78185,87700000.0
2007-07-04 13:38:00,0.7819,0.782,0.7818,0.7818,295000001.0
2007-07-04 13:39:00,0.7818,0.7818,0.7818,0.7818,79000000.0
2007-07-04 13:40:00,0.7819,0.7819,0.7817,0.7817,322000000.0
2007-07-04 13:41:00,0.7817,0.7818,0.7817,0.78175,123800001.0
2007-07-04 13:42:00,0.78175,0.7819,0.78175,0.78175,340200004.0
2007-07-04 13:43:00,0.7818,0.7818,0.7816,0.78165,208800003.0
2007-07-04 13:44:00,0.78165,0.78165,0.78165,0.78165,30799999.0
2007-07-04 13:45:00,0.78123,0.78156,0.78108,0.78147,182200004.0
2007-07-04 13:46:00,0.7817,0.7817,0.7815,0.7815,137999999.0
2007-07-04 13:47:00,0.7815,0.7816,0.7815,0.7816,67399999.0
2007-07-04 13:48:00,0.78165,0.78165,0.7813,0.78155,209199998.0
2007-07-04 13:49:00,0.7816,0.7816,0.7814,0.7814,229900000.0
2007-07-04 13:50:00,0.7814,0.7814,0.78115,0.78115,173700001.0
2007-07-04 13:51:00,0.7812,0.7814,0.7812,0.7814,55600000.0
2007-07-04 13:52:00,0.7813,0.78155,0.7813,0.78155,477099993.0
2007-07-04 13:53:00,0.7816,0.7816,0.7815,0.7816,376000000.0
2007-07-04 13:54:00,0.7816,0.7819,0.7814,0.7816,666099995.0
2007-07-04 13:55:00,0.7815,0.7816,0.78145,0.78145,608199996.0
2007-07-04 13:56:00,0.7815,0.7815,0.78145,0.78145,343199992.0
2007-07-04 13:57:00,0.78145,0.7816,0.78145,0.7815,711700001.0
2007-07-04 13:58:00,0.7815,0.7815,0.7815,0.7815,115200001.0
2007-07-04 13:59:00,0.7815,0.7815,0.78145,0.7815,233199996.0
2007-07-04 14:00:00,0.7815,0.7817,0.7815,0.7817,377999995.0
2007-07-04 14:01:00,0.7817,0.7819,0.7816,0.7817,414000000.0
2007-07-04 14:02:00,0.7817,0.7819,0.7817,0.7819,316500000.0
2007-07-04 14:03:00,0.7819,0.7819,0.7819,0.7819,11200000.0
2007-07-04 14:04:00,0.7819,0.7819,0.7818,0.7819,115599999.0
2007-07-04 14:05:00,0.7819,0.7819,0.7818,0.7819,743899994.0
2007-07-04 14:06:00,0.7818,0.782,0.7818,0.782,208699999.0
2007-07-04 14:07:00,0.782,0.782,0.7819,0.782,273299997.0
2007-07-04 14:08:00,0.782,0.7823,0.782,0.7823,1008799999.0
2007-07-04 14:09:00,0.7823,0.7824,0.782,0.78225,406600001.0
2007-07-04 14:10:00,0.78225,0.7823,0.782,0.78205,388100003.0
2007-07-04 14:11:00,0.7822,0.7822,0.78205,0.7822,225199999.0
2007-07-04 14:12:00,0.7822,0.7822,0.782,0.782,123900000.0
2007-07-04 14:13:00,0.78195,0.7822,0.78195,0.7822,71499999.0
2007-07-04 14:14:00,0.7822,0.7822,0.782,0.78215,127800001.0
2007-07-04 14:15:00,0.7822,0.7822,0.7822,0.7822,4800000.0
2007-07-04 14:16:00,0.78197,0.78207,0.78112,0.78145,959500003.0
2007-07-04 14:17:00,0.7822,0.7822,0.7822,0.7822,14400000.0
2007-07-04 14:18:00,0.7822,0.7822,0.7822,0.7822,28800000.0
2007-07-04 14:19:00,0.7822,0.7822,0.7822,0.7822,4000000.0
2007-07-04 14:20:00,0.78186,0.78218,0.78149,0.78149,757200003.0
2007-07-04 14:21:00,0.7822,0.7822,0.7822,0.7822,4800000.0
2007-07-04 14:22:00,0.7822,0.7826,0.7822,0.7824,218199999.0
2007-07-04 14:23:00,0.7824,0.7824,0.7822,0.7822,32300001.0
2007-07-04 14:24:00,0.7822,0.7823,0.7822,0.7823,63000001.0
2007-07-04 14:25:00,0.7823,0.7823,0.78215,0.78215,122099998.0
2007-07-04 14:26:00,0.7819,0.78202,0.78174,0.78187,366299995.0
2007-07-04 14:27:00,0.782,0.78222,0.78193,0.78193,805900001.0
2007-07-04 14:28:00,0.7822,0.7824,0.7821,0.7824,914200002.0
2007-07-04 14:29:00,0.7824,0.7824,0.7822,0.7822,75099999.0
2007-07-04 14:30:00,0.7822,0.7824,0.7822,0.7824,205500000.0
2007-07-04 14:31:00,0.7824,0.7824,0.7824,0.7824,8000000.0
2007-07-04 14:32:00,0.7824,0.7826,0.7823,0.7826,769500009.0
2007-07-04 14:33:00,0.7826,0.7826,0.7821,0.7822,267199997.0
2007-07-04 14:34:00,0.7822,0.7824,0.7821,0.7823,640899993.0
2007-07-04 14:35:00,0.7823,0.7824,0.7821,0.78215,1189600001.0
2007-07-04 14:36:00,0.7822,0.78235,0.78215,0.7822,332200009.0
2007-07-04 14:37:00,0.7822,0.7822,0.78175,0.78175,946900004.0
2007-07-04 14:38:00,0.78175,0.78185,0.78165,0.78185,130699998.0
2007-07-04 14:39:00,0.78152,0.7816,0.78135,0.78146,256099998.0
2007-07-04 14:40:00,0.78185,0.78185,0.7818,0.7818,21500000.0
2007-07-04 14:41:00,0.7818,0.7818,0.7817,0.7817,96400000.0
2007-07-04 14:42:00,0.7817,0.78185,0.7817,0.7818,203599996.0
2007-07-04 14:43:00,0.78185,0.78185,0.7817,0.7817,73199997.0
2007-07-04 14:44:00,0.7817,0.7819,0.7817,0.7818,359600007.0
2007-07-04 14:45:00,0.7819,0.782,0.7819,0.782,16800000.0
2007-07-04 14:46:00,0.782,0.782,0.7819,0.7819,39000000.0
2007-07-04 14:47:00,0.78172,0.78183,0.78136,0.78148,482299995.0
2007-07-04 14:48:00,0.7819,0.7819,0.7819,0.7819,20299999.0
2007-07-04 14:49:00,0.7819,0.782,0.7819,0.782,261799998.0
2007-07-04 14:50:00,0.782,0.782,0.782,0.782,18799999.0
2007-07-04 14:51:00,0.782,0.7821,0.782,0.7821,43600000.0
2007-07-04 14:52:00,0.7821,0.7821,0.7821,0.7821,16800000.0
2007-07-04 14:53:00,0.78155,0.78189,0.7813,0.78184,1635700000.0
2007-07-04 14:54:00,0.7821,0.7821,0.7817,0.7817,570500001.0
2007-07-04 14:55:00,0.7817,0.7818,0.7817,0.7817,168200000.0
2007-07-04 14:56:00,0.78115,0.78149,0.78115,0.78135,335500001.0
2007-07-04 14:57:00,0.7817,0.7817,0.7816,0.7816,225600001.0
2007-07-04 14:58:00,0.7816,0.7816,0.7815,0.7815,443099999.0
2007-07-04 14:59:00,0.7815,0.7815,0.7815,0.7815,80400001.0
2007-07-04 15:00:00,0.7816,0.7816,0.7815,0.7816,381300000.0
2007-07-04 15:01:00,0.7816,0.7817,0.7816,0.7817,79500000.0
2007-07-04 15:02:00,0.7817,0.7817,0.7816,0.7817,131900000.0
2007-07-04 15:03:00,0.7817,0.7817,0.7816,0.7816,95000005.0
2007-07-04 15:04:00,0.78152,0.78162,0.78121,0.78162,541300008.0
2007-07-04 15:05:00,0.78161,0.78161,0.78136,0.78139,664700008.0
2007-07-04 15:06:00,0.7813,0.78156,0.78126,0.78149,166300003.0
2007-07-04 15:07:00,0.7817,0.7817,0.7816,0.7817,70700000.0
2007-07-04 15:08:00,0.7817,0.7818,0.7817,0.7818,83900000.0
2007-07-04 15:09:00,0.7818,0.7818,0.7817,0.7817,101100002.0
2007-07-04 15:10:00,0.7817,0.7818,0.7817,0.7818,124999997.0
2007-07-04 15:11:00,0.7818,0.7818,0.7818,0.7818,51000000.0
2007-07-04 15:12:00,0.7818,0.7818,0.7818,0.7818,51000000.0
2007-07-04 15:13:00,0.7817,0.7817,0.7817,0.7817,110800002.0
2007-07-04 15:14:00,0.78134,0.78147,0.78112,0.78137,1957299995.0
2007-07-04 15:15:00,0.7817,0.7818,0.7817,0.7817,60600000.0
2007-07-04 15:16:00,0.7816,0.7816,0.7816,0.7816,23200001.0
2007-07-04 15:17:00,0.7817,0.7817,0.7817,0.7817,54999999.0
2007-07-04 15:18:00,0.7817,0.7817,0.7817,0.7817,82799998.0
2007-07-04 15:19:00,0.78116,0.78156,0.78109,0.78155,233000000.0
2007-07-04 15:20:00,0.7817,0.7817,0.7817,0.7817,23100000.0
2007-07-04 15:21:00,0.7817,0.7817,0.7817,0.7817,161700000.0
2007-07-04 15:22:00,0.7817,0.7817,0.7817,0.7817,142099995.0
2007-07-04 15:23:00,0.7817,0.7817,0.7816,0.7816,125799999.0
2007-07-04 15:24:00,0.7816,0.7817,0.7816,0.7817,132399999.0
2007-07-04 15:25:00,0.7817,0.7817,0.78165,0.78165,89600000.0
2007-07-04 15:26:00,0.7817,0.7817,0.7817,0.7817,62600000.0
2007-07-04 15:27:00,0.7817,0.7817,0.7817,0.7817,27800000.0
2007-07-04 15:28:00,0.7817,0.7817,0.7816,0.7816,74300001.0
2007-07-04 15:29:00,0.7816,0.7817,0.7816,0.7816,68000001.0
2007-07-04 15:30:00,0.7817,0.7817,0.7817,0.7817,511900004.0
2007-07-04 15:31:00,0.7817,0.7817,0.78165,0.78165,53199999.0
2007-07-04 15:32:00,0.7817,0.7818,0.7817,0.7817,281400000.0
2007-07-04 15:33:00,0.7818,0.7819,0.7818,0.7818,331199997.0
2007-07-04 15:34:00,0.7818,0.7818,0.78175,0.78175,239499999.0
2007-07-04 15:35:00,0.7818,0.7819,0.7818,0.7818,787300011.0
2007-07-04 15:36:00,0.7818,0.7818,0.7818,0.7818,173299997.0
2007-07-04 15:37:00,0.7818,0.7818,0.7818,0.7818,112700001.0
2007-07-04 15:38:00,0.7818,0.7819,0.7818,0.7819,1387900006.0
2007-07-04 15:39:00,0.7819,0.7824,0.7819,0.7824,1235100010.0
2007-07-04 15:40:00,0.7824,0.7825,0.7821,0.7823,788500000.0
2007-07-04 15:41:00,0.7822,0.7823,0.7821,0.7821,518599994.0
2007-07-04 15:42:00,0.782,0.7825,0.7819,0.7822,1807099993.0
2007-07-04 15:43:00,0.7822,0.7827,0.7822,0.7825,749799995.0
2007-07-04 15:44:00,0.7824,0.7824,0.7822,0.7823,469100001.0
2007-07-04 15:45:00,0.7823,0.7823,0.7819,0.7821,981200003.0
2007-07-04 15:46:00,0.7821,0.7822,0.7821,0.7822,197599999.0
2007-07-04 15:47:00,0.7822,0.7822,0.7819,0.7821,891399995.0
2007-07-04 15:48:00,0.7821,0.7821,0.7819,0.7819,1110600000.0
2007-07-04 15:49:00,0.7819,0.7821,0.7819,0.7819,601800000.0
2007-07-04 15:50:00,0.7819,0.782,0.7818,0.7818,556300006.0
2007-07-04 15:51:00,0.782,0.7821,0.78195,0.78205,406500002.0
2007-07-04 15:52:00,0.7821,0.7821,0.7819,0.782,368400002.0
2007-07-04 15:53:00,0.782,0.7822,0.782,0.7821,362700001.0
2007-07-04 15:54:00,0.7821,0.7823,0.7818,0.7822,975300001.0
2007-07-04 15:55:00,0.7822,0.7822,0.782,0.782,342800003.0
2007-07-04 15:56:00,0.7821,0.7824,0.7821,0.7824,1019000002.0
2007-07-04 15:57:00,0.7824,0.7825,0.7822,0.7825,759200000.0
2007-07-04 15:58:00,0.7825,0.7825,0.7823,0.7824,679599996.0
2007-07-04 15:59:00,0.7823,0.7824,0.7823,0.7824,201699999.0
2007-07-04 16:00:00,0.7824,0.7824,0.7823,0.7823,165299996.0
2007-07-04 16:01:00,0.7823,0.7823,0.7822,0.7822,206999996.0
2007-07-04 16:02:00,0.7823,0.7823,0.7821,0.7822,276699997.0
2007-07-04 16:03:00,0.7822,0.7822,0.782,0.782,407999994.0
2007-07-04 16:04:00,0.78179,0.78184,0.78169,0.78179,70399999.0
2007-07-04 16:05:00,0.782,0.782,0.7819,0.7819,485699996.0
2007-07-04 16:06:00,0.7819,0.7819,0.7818,0.7818,156299998.0
2007-07-04 16:07:00,0.7819,0.7819,0.7818,0.7818,68000000.0
2007-07-04 16:08:00,0.7819,0.782,0.7819,0.782,532199998.0
2007-07-04 16:09:00,0.782,0.7821,0.7818,0.7818,549400000.0
2007-07-04 16:10:00,0.7818,0.7819,0.7817,0.7817,611200003.0
2007-07-04 16:11:00,0.7819,0.782,0.7818,0.7819,663600000.0
2007-07-04 16:12:00,0.78172,0.78181,0.78154,0.78174,1319899995.0
2007-07-04 16:13:00,0.7819,0.7819,0.7819,0.7819,83599998.0
2007-07-04 16:14:00,0.7819,0.7819,0.7819,0.7819,21100000.0
2007-07-04 16:15:00,0.7819,0.7819,0.7818,0.7818,118399999.0
2007-07-04 16:16:00,0.7818,0.7818,0.7817,0.7817,48500000.0
2007-07-04 16:17:00,0.7818,0.7818,0.7817,0.7818,182999999.0
2007-07-04 16:18:00,0.7818,0.782,0.7818,0.7819,598899998.0
2007-07-04 16:19:00,0.7819,0.7819,0.7819,0.7819,23300000.0
2007-07-04 16:20:00,0.78169,0.78214,0.78146,0.78146,384000002.0
2007-07-04 16:21:00,0.7819,0.7819,0.7817,0.7817,425299997.0
2007-07-04 16:22:00,0.7817,0.7817,0.7817,0.7817,70500000.0
2007-07-04 16:23:00,0.7817,0.7817,0.7817,0.7817,145300000.0
2007-07-04 16:24:00,0.7817,0.7817,0.7815,0.7815,959900001.0
2007-07-04 16:25:00,0.7814,0.7814,0.7811,0.7811,1500700001.0
2007-07-04 16:26:00,0.781,0.781,0.7807,0.7809,1500700001.0
2007-07-04 16:27:00,0.7808,0.7811,0.7808,0.7811,978399999.0
2007-07-04 16:28:00,0.7811,0.7814,0.7811,0.7813,471200000.0
2007-07-04 16:29:00,0.7813,0.7813,0.7813,0.7813,135600003.0
2007-07-04 16:30:00,0.7812,0.7813,0.7812,0.7813,246999998.0
2007-07-04 16:31:00,0.7812,0.7812,0.7811,0.7812,131300000.0
2007-07-04 16:32:00,0.7812,0.7814,0.7812,0.7813,389200000.0
2007-07-04 16:33:00,0.7813,0.7815,0.7812,0.7814,1620099999.0
2007-07-04 16:34:00,0.7813,0.7815,0.7813,0.7813,655200003.0
2007-07-04 16:35:00,0.7814,0.7814,0.7812,0.7812,510900002.0
2007-07-04 16:36:00,0.7812,0.7812,0.7812,0.7812,512599995.0
2007-07-04 16:37:00,0.7813,0.7813,0.7811,0.7812,608000003.0
2007-07-04 16:38:00,0.7812,0.7813,0.7812,0.7812,236399999.0
2007-07-04 16:39:00,0.7812,0.7812,0.7812,0.7812,197999996.0
2007-07-04 16:40:00,0.7811,0.7812,0.7811,0.7811,222800001.0
2007-07-04 16:41:00,0.7811,0.7815,0.7811,0.7812,492999990.0
2007-07-04 16:42:00,0.7812,0.7812,0.7811,0.7812,187100000.0
2007-07-04 16:43:00,0.7811,0.7811,0.7809,0.781,638000002.0
2007-07-04 16:44:00,0.7811,0.7811,0.7809,0.781,412799997.0
2007-07-04 16:45:00,0.781,0.7811,0.7809,0.7809,218400001.0
2007-07-04 16:46:00,0.781,0.781,0.781,0.781,13600000.0
2007-07-04 16:47:00,0.781,0.781,0.7808,0.7808,242000005.0
2007-07-04 16:48:00,0.78075,0.7808,0.78052,0.78075,372999997.0
2007-07-04 16:49:00,0.7809,0.7809,0.7809,0.7809,37600000.0
2007-07-04 16:50:00,0.7809,0.781,0.7809,0.781,113100000.0
2007-07-04 16:51:00,0.781,0.781,0.781,0.781,95999999.0
2007-07-04 16:52:00,0.7811,0.7813,0.781,0.781,807500005.0
2007-07-04 16:53:00,0.781,0.7812,0.781,0.7812,126300000.0
2007-07-04 16:54:00,0.7812,0.7816,0.7811,0.78145,2060999992.0
2007-07-04 16:55:00,0.7815,0.7815,0.7815,0.7815,17600000.0
2007-07-04 16:56:00,0.7815,0.7819,0.7814,0.7818,767600002.0
2007-07-04 16:57:00,0.7818,0.7818,0.7814,0.7814,397699999.0
2007-07-04 16:58:00,0.7815,0.7817,0.7814,0.7817,406699995.0
2007-07-04 16:59:00,0.7817,0.7826,0.7816,0.78235,862099992.0
2007-07-04 17:00:00,0.7824,0.78275,0.7823,0.7823,469399997.0
2007-07-04 17:01:00,0.7824,0.7824,0.7816,0.78235,370400000.0
2007-07-04 17:02:00,0.7822,0.7825,0.7822,0.7822,389900004.0
2007-07-04 17:03:00,0.78235,0.7824,0.782,0.7821,411100000.0
2007-07-04 17:04:00,0.7822,0.7823,0.7822,0.7823,456099997.0
2007-07-04 17:05:00,0.7823,0.7825,0.7822,0.7824,482400003.0
2007-07-04 17:06:00,0.7824,0.7826,0.7823,0.7824,232900002.0
2007-07-04 17:07:00,0.7824,0.7824,0.7821,0.78225,167899996.0
2007-07-04 17:08:00,0.7823,0.7823,0.7815,0.7816,356400003.0
2007-07-04 17:09:00,0.7816,0.7821,0.7816,0.7817,486599999.0
2007-07-04 17:10:00,0.78165,0.7818,0.78165,0.7818,332099999.0
2007-07-04 17:11:00,0.7816,0.78183,0.78132,0.78147,157899999.0
2007-07-04 17:12:00,0.7818,0.7819,0.7817,0.7818,872499993.0
2007-07-04 17:13:00,0.7818,0.7818,0.78165,0.7818,778099997.0
2007-07-04 17:14:00,0.7818,0.7818,0.7817,0.7818,219300000.0
2007-07-04 17:15:00,0.7818,0.7818,0.7818,0.7818,91600000.0
2007-07-04 17:16:00,0.7818,0.7818,0.7817,0.7817,175399998.0
2007-07-04 17:17:00,0.7817,0.7818,0.7817,0.7817,113400000.0
2007-07-04 17:18:00,0.7817,0.7817,0.7813,0.7814,848700013.0
2007-07-04 17:19:00,0.7814,0.7814,0.7812,0.7814,987600001.0
2007-07-04 17:20:00,0.7814,0.7814,0.7813,0.7814,300999995.0
2007-07-04 17:21:00,0.7814,0.7814,0.7814,0.7814,133499997.0
2007-07-04 17:22:00,0.7813,0.7813,0.7813,0.7813,4800000.0
2007-07-04 17:23:00,0.7813,0.7814,0.7813,0.7814,138800000.0
2007-07-04 17:24:00,0.7814,0.7814,0.78135,0.7814,49900000.0
2007-07-04 17:25:00,0.7814,0.7814,0.7813,0.7814,106200000.0
2007-07-04 17:26:00,0.7812,0.78123,0.78099,0.78118,278700003.0
2007-07-04 17:27:00,0.7814,0.7814,0.7814,0.7814,200000001.0
2007-07-04 17:28:00,0.7814,0.7816,0.7814,0.7816,261799996.0
2007-07-04 17:29:00,0.7816,0.7816,0.7815,0.7815,217199996.0
2007-07-04 17:30:00,0.7815,0.7816,0.7814,0.7814,253900003.0
2007-07-04 17:31:00,0.7811,0.7813,0.78101,0.78111,599399999.0
2007-07-04 17:32:00,0.7814,0.7814,0.7814,0.7814,33900002.0
2007-07-04 17:33:00,0.7813,0.7814,0.78125,0.78125,360400002.0
2007-07-04 17:34:00,0.7813,0.7815,0.7813,0.7815,99100001.0
2007-07-04 17:35:00,0.7815,0.7815,0.7815,0.7815,23000000.0
2007-07-04 17:36:00,0.78115,0.78138,0.78098,0.78119,937099993.0
2007-07-04 17:37:00,0.7814,0.7815,0.7814,0.7815,69300000.0
2007-07-04 17:38:00,0.78106,0.78138,0.78106,0.7812,1270700000.0
2007-07-04 17:39:00,0.7815,0.7815,0.7815,0.7815,57200000.0
2007-07-04 17:40:00,0.7815,0.7815,0.7815,0.7815,28600000.0
2007-07-04 17:41:00,0.78122,0.78129,0.78117,0.7812,460499997.0
2007-07-04 17:42:00,0.7815,0.7815,0.7815,0.7815,40200000.0
2007-07-04 17:43:00,0.7815,0.7818,0.7815,0.7818,294600002.0
2007-07-04 17:44:00,0.78175,0.7818,0.7814,0.7815,556100001.0
2007-07-04 17:45:00,0.7815,0.7816,0.7814,0.7816,568799991.0
2007-07-04 17:46:00,0.7816,0.7816,0.7814,0.7814,144300000.0
2007-07-04 17:47:00,0.7815,0.7816,0.7815,0.7816,329700001.0
2007-07-04 17:48:00,0.7816,0.7816,0.7816,0.7816,30700001.0
2007-07-04 17:49:00,0.7817,0.782,0.7817,0.78185,636700010.0
2007-07-04 17:50:00,0.7819,0.7819,0.7816,0.7817,396200006.0
2007-07-04 17:51:00,0.78165,0.78165,0.78165,0.78165,26000000.0
2007-07-04 17:52:00,0.7817,0.7817,0.78165,0.7817,158200000.0
2007-07-04 17:53:00,0.7817,0.7817,0.78165,0.78165,194400005.0
2007-07-04 17:54:00,0.7817,0.7817,0.7816,0.7816,97599998.0
2007-07-04 17:55:00,0.78133,0.78147,0.78133,0.78147,278900004.0
2007-07-04 17:56:00,0.78144,0.78145,0.7812,0.78141,739300004.0
2007-07-04 17:57:00,0.7816,0.7817,0.7816,0.7816,116899999.0
2007-07-04 17:58:00,0.7816,0.7816,0.7815,0.7815,56300000.0
2007-07-04 17:59:00,0.7816,0.7816,0.7816,0.7816,101700006.0
2007-07-04 18:00:00,0.7816,0.7816,0.7816,0.7816,33900002.0
2007-07-04 18:01:00,0.78143,0.78149,0.78133,0.78145,604700003.0
2007-07-04 18:02:00,0.7816,0.7816,0.7815,0.7815,92900000.0
2007-07-04 18:03:00,0.7816,0.7816,0.7815,0.7815,242299998.0
2007-07-04 18:04:00,0.7815,0.7816,0.7815,0.7816,36300000.0
2007-07-04 18:05:00,0.7816,0.7816,0.7816,0.7816,15800000.0
2007-07-04 18:06:00,0.7816,0.7816,0.7816,0.7816,8700000.0
2007-07-04 18:07:00,0.7816,0.7816,0.7815,0.7815,346500003.0
2007-07-04 18:08:00,0.7814,0.7816,0.7814,0.7816,41100001.0
2007-07-04 18:09:00,0.7815,0.7815,0.7815,0.7815,100900002.0
2007-07-04 18:10:00,0.7815,0.7815,0.7815,0.7815,67000000.0
2007-07-04 18:11:00,0.7815,0.7815,0.7815,0.7815,67000000.0
2007-07-04 18:12:00,0.7816,0.7816,0.7816,0.7816,6400000.0
2007-07-04 18:13:00,0.78131,0.78138,0.78112,0.78127,560600000.0
2007-07-04 18:14:00,0.78122,0.78141,0.78116,0.78119,287100003.0
2007-07-04 18:15:00,0.7816,0.7816,0.7816,0.7816,57900000.0
2007-07-04 18:16:00,0.7817,0.7818,0.7815,0.7817,230099999.0
2007-07-04 18:17:00,0.7817,0.7817,0.7815,0.78165,149799996.0
2007-07-04 18:18:00,0.7817,0.7817,0.7816,0.7817,117799999.0
2007-07-04 18:19:00,0.78161,0.78161,0.78136,0.78138,98799999.0
2007-07-04 18:20:00,0.7817,0.7817,0.7817,0.7817,23500000.0
2007-07-04 18:21:00,0.7817,0.7817,0.7817,0.7817,47000000.0
2007-07-04 18:22:00,0.78128,0.78179,0.78128,0.78132,778799988.0
2007-07-04 18:23:00,0.7817,0.7817,0.7817,0.7817,21100000.0
2007-07-04 18:24:00,0.7817,0.7817,0.7817,0.7817,39800000.0
2007-07-04 18:25:00,0.78163,0.78163,0.78129,0.78145,603399989.0
2007-07-04 18:26:00,0.7817,0.7817,0.7817,0.7817,49200000.0
2007-07-04 18:27:00,0.7817,0.7817,0.7817,0.7817,58000000.0
2007-07-04 18:28:00,0.7817,0.7817,0.7817,0.7817,18000000.0
2007-07-04 18:29:00,0.7817,0.7817,0.7816,0.7816,149200000.0
2007-07-04 18:30:00,0.78144,0.78185,0.78135,0.78156,2130699988.0
2007-07-04 18:31:00,0.7814,0.78171,0.78133,0.78146,1715499994.0
2007-07-04 18:32:00,0.7817,0.7817,0.7817,0.7817,23100000.0
2007-07-04 18:33:00,0.7817,0.7817,0.7817,0.7817,31200000.0
2007-07-04 18:34:00,0.7817,0.7817,0.7816,0.7816,107800001.0
2007-07-04 18:35:00,0.7816,0.7817,0.7816,0.7817,57900001.0
2007-07-04 18:36:00,0.7817,0.7817,0.7817,0.7817,111700000.0
2007-07-04 18:37:00,0.7817,0.7817,0.7817,0.7817,73600000.0
2007-07-04 18:38:00,0.7817,0.7817,0.7816,0.7816,94800000.0
2007-07-04 18:39:00,0.7816,0.7816,0.7816,0.7816,28000000.0
2007-07-04 18:40:00,0.78135,0.78188,0.78126,0.78128,1172500000.0
2007-07-04 18:41:00,0.78121,0.78145,0.78106,0.78106,952899996.0
2007-07-04 18:42:00,0.7816,0.7816,0.7815,0.7815,103000003.0
2007-07-04 18:43:00,0.78115,0.78151,0.78106,0.78127,471900000.0
2007-07-04 18:44:00,0.7812,0.78132,0.78081,0.78125,222200002.0
2007-07-04 18:45:00,0.78125,0.78148,0.78122,0.78148,486699991.0
2007-07-04 18:46:00,0.78147,0.78154,0.78129,0.78129,165100002.0
2007-07-04 18:47:00,0.7816,0.7816,0.7816,0.7816,86399998.0
2007-07-04 18:48:00,0.78121,0.78143,0.78121,0.78132,664000008.0
2007-07-04 18:49:00,0.7816,0.7816,0.7816,0.7816,12800000.0
2007-07-04 18:50:00,0.7816,0.7817,0.7816,0.7816,42400000.0
2007-07-04 18:51:00,0.78095,0.78134,0.78095,0.7812,1203400003.0
2007-07-04 18:52:00,0.7816,0.7816,0.7816,0.7816,10400000.0
2007-07-04 18:53:00,0.78121,0.78144,0.78121,0.78136,763700007.0
2007-07-04 18:54:00,0.7817,0.7818,0.7817,0.7818,7200000.0
2007-07-04 18:55:00,0.7812,0.78151,0.78116,0.78135,1357100001.0
2007-07-04 18:56:00,0.78145,0.78152,0.78131,0.78135,1186800001.0
2007-07-04 18:57:00,0.7818,0.7818,0.7816,0.7816,8000000.0
2007-07-04 18:58:00,0.78116,0.7815,0.78116,0.78132,521300001.0
2007-07-04 18:59:00,0.78133,0.78135,0.7813,0.78133,121100000.0
2007-07-04 19:00:00,0.78138,0.78186,0.7813,0.7813,292300001.0
2007-07-04 19:01:00,0.78115,0.78138,0.7811,0.78138,185600003.0
2007-07-04 19:02:00,0.7816,0.7816,0.7816,0.7816,3200000.0
2007-07-04 19:03:00,0.7816,0.7816,0.7815,0.7815,28700000.0
2007-07-04 19:04:00,0.78122,0.78145,0.78112,0.78145,487399996.0
2007-07-04 19:05:00,0.78152,0.78152,0.78113,0.78124,439500004.0
2007-07-04 19:06:00,0.78121,0.78144,0.78111,0.78137,384600003.0
2007-07-04 19:07:00,0.78138,0.78143,0.7812,0.78135,369000004.0
2007-07-04 19:08:00,0.78137,0.7814,0.78117,0.78129,822400013.0
2007-07-04 19:09:00,0.7816,0.7816,0.7816,0.7816,28600000.0
2007-07-04 19:10:00,0.7816,0.7816,0.7816,0.7816,114500002.0
2007-07-04 19:11:00,0.7816,0.7816,0.7816,0.7816,15100000.0
2007-07-04 19:12:00,0.7816,0.7816,0.7816,0.7816,17500000.0
2007-07-04 19:13:00,0.78124,0.7814,0.78116,0.78131,489500000.0
2007-07-04 19:14:00,0.7816,0.7816,0.7816,0.7816,13500000.0
2007-07-04 19:15:00,0.7816,0.7816,0.7812,0.7814,374899999.0
2007-07-04 19:16:00,0.78135,0.78135,0.78115,0.78115,47599999.0
2007-07-04 19:17:00,0.7812,0.7812,0.7812,0.7812,14400000.0
2007-07-04 19:18:00,0.7813,0.7813,0.7813,0.7813,132600004.0
2007-07-04 19:19:00,0.7813,0.7814,0.7813,0.7814,55800002.0
2007-07-04 19:20:00,0.78103,0.7815,0.78099,0.78099,1306799987.0
2007-07-04 19:21:00,0.78094,0.78097,0.78086,0.78092,138699999.0
2007-07-04 19:22:00,0.7813,0.7815,0.7813,0.7815,58900003.0
2007-07-04 19:23:00,0.7815,0.7815,0.7813,0.7814,85500000.0
2007-07-04 19:24:00,0.7814,0.7814,0.7814,0.7814,19200000.0
2007-07-04 19:25:00,0.7814,0.7814,0.7814,0.7814,61600000.0
2007-07-04 19:26:00,0.78097,0.78115,0.78096,0.78103,135500000.0
2007-07-04 19:27:00,0.78089,0.78117,0.78085,0.78117,800099998.0
2007-07-04 19:28:00,0.7815,0.7815,0.7812,0.7812,58400000.0
2007-07-04 19:29:00,0.7811,0.7811,0.7811,0.7811,6000000.0
2007-07-04 19:30:00,0.7811,0.7811,0.781,0.781,57600001.0
2007-07-04 19:31:00,0.7811,0.7811,0.781,0.781,35900000.0
2007-07-04 19:32:00,0.781,0.7813,0.781,0.781,59300001.0
2007-07-04 19:33:00,0.7813,0.7813,0.7809,0.781,270900002.0
2007-07-04 19:34:00,0.7809,0.7809,0.78085,0.78085,26400000.0
2007-07-04 19:35:00,0.78073,0.78091,0.78073,0.78086,300500000.0
2007-07-04 19:36:00,0.781,0.78105,0.7809,0.78105,79299999.0
2007-07-04 19:37:00,0.7809,0.7809,0.78085,0.78085,24000000.0
2007-07-04 19:38:00,0.7809,0.78105,0.7809,0.78105,9600000.0
2007-07-04 19:39:00,0.78055,0.78087,0.78055,0.78067,778899996.0
2007-07-04 19:40:00,0.7809,0.78135,0.7809,0.78092,384899996.0
2007-07-04 19:41:00,0.7811,0.7811,0.7811,0.7811,1200000.0
2007-07-04 19:42:00,0.7811,0.7811,0.781,0.781,35499999.0
2007-07-04 19:43:00,0.781,0.781,0.781,0.781,20699999.0
2007-07-04 19:44:00,0.781,0.781,0.781,0.781,37200000.0
2007-07-04 19:45:00,0.781,0.781,0.781,0.781,159800001.0
2007-07-04 19:46:00,0.78082,0.78086,0.78061,0.78074,297600001.0
2007-07-04 19:47:00,0.78075,0.7809,0.78071,0.78073,548399999.0
2007-07-04 19:48:00,0.7812,0.7812,0.781,0.781,254600001.0
2007-07-04 19:49:00,0.7811,0.7811,0.7811,0.7811,19000000.0
2007-07-04 19:50:00,0.7811,0.7811,0.7811,0.7811,9100000.0
2007-07-04 19:51:00,0.78106,0.78116,0.78091,0.78099,1192899989.0
2007-07-04 19:52:00,0.781,0.78125,0.781,0.78125,83000000.0
2007-07-04 19:53:00,0.78125,0.78135,0.78125,0.7813,38500000.0
2007-07-04 19:54:00,0.78114,0.78119,0.78089,0.78113,644249999.0
2007-07-04 19:55:00,0.7814,0.78145,0.7813,0.7813,58200000.0
2007-07-04 19:56:00,0.7814,0.78145,0.7814,0.78145,14400000.0
2007-07-04 19:57:00,0.78145,0.7815,0.7814,0.7814,72100001.0
2007-07-04 19:58:00,0.7815,0.7816,0.7811,0.7811,81700000.0
2007-07-04 19:59:00,0.78105,0.78105,0.7809,0.7809,15200000.0
2007-07-04 20:00:00,0.7809,0.781,0.7808,0.7809,148399998.0
2007-07-04 20:01:00,0.781,0.7813,0.781,0.7813,66700000.0
2007-07-04 20:02:00,0.7813,0.7814,0.7813,0.7813,191700001.0
2007-07-04 20:03:00,0.7813,0.7816,0.7813,0.7816,57000000.0
2007-07-04 20:04:00,0.7815,0.78155,0.7812,0.7812,150700000.0
2007-07-04 20:05:00,0.781,0.7811,0.7809,0.7811,43400000.0
2007-07-04 20:06:00,0.7811,0.7812,0.7809,0.781,158800000.0
2007-07-04 20:07:00,0.781,0.781,0.781,0.781,10300000.0
2007-07-04 20:08:00,0.78101,0.78121,0.78101,0.78121,36600000.0
2007-07-04 20:09:00,0.781,0.781,0.7809,0.7809,27799999.0
2007-07-04 20:10:00,0.7812,0.78145,0.7812,0.78145,21200000.0
2007-07-04 20:11:00,0.78139,0.78139,0.7809,0.78111,177200002.0
2007-07-04 20:12:00,0.7812,0.78124,0.78102,0.78124,173799998.0
2007-07-04 20:13:00,0.78126,0.78131,0.78115,0.78131,229499999.0
2007-07-04 20:14:00,0.78127,0.7813,0.78104,0.78117,557899997.0
2007-07-04 20:15:00,0.78117,0.78123,0.78103,0.78122,1016299994.0
2007-07-04 20:16:00,0.78145,0.78145,0.78145,0.78145,2400000.0
2007-07-04 20:17:00,0.78145,0.78145,0.78145,0.78145,2400000.0
2007-07-04 20:18:00,0.78145,0.78145,0.78145,0.78145,2400000.0
2007-07-04 20:19:00,0.78122,0.78131,0.78106,0.78106,189299994.0
2007-07-04 20:20:00,0.78145,0.78145,0.78145,0.78145,4800000.0
2007-07-04 20:21:00,0.7812,0.78133,0.78118,0.78127,101900001.0
2007-07-04 20:22:00,0.7813,0.7813,0.7813,0.7813,16800000.0
2007-07-04 20:23:00,0.78128,0.78128,0.78099,0.7812,127599997.0
2007-07-04 20:24:00,0.7813,0.7813,0.7813,0.7813,16800000.0
2007-07-04 20:25:00,0.7813,0.7815,0.7813,0.7813,26400000.0
2007-07-04 20:26:00,0.78125,0.78125,0.7809,0.78108,305900001.0
2007-07-04 20:27:00,0.7814,0.7814,0.7814,0.7814,30700000.0
2007-07-04 20:28:00,0.7814,0.7814,0.7812,0.7813,59600000.0
2007-07-04 20:29:00,0.7813,0.78145,0.7813,0.78145,15600000.0
2007-07-04 20:30:00,0.7814,0.7815,0.7814,0.7814,154000001.0
2007-07-04 20:31:00,0.7815,0.7816,0.7814,0.7814,64499999.0
2007-07-04 20:32:00,0.78091,0.78124,0.78081,0.78121,342100000.0
2007-07-04 20:33:00,0.78123,0.78135,0.78108,0.78111,240400004.0
2007-07-04 20:34:00,0.78109,0.78123,0.78104,0.78123,116700000.0
2007-07-04 20:35:00,0.78135,0.7814,0.78108,0.78113,1019700003.0
2007-07-04 20:36:00,0.78103,0.78133,0.78093,0.78108,334900000.0
2007-07-04 20:37:00,0.7812,0.78134,0.78118,0.78123,379900003.0
2007-07-04 20:38:00,0.78124,0.78138,0.78098,0.78121,922600007.0
2007-07-04 20:39:00,0.78119,0.78136,0.78113,0.78113,106800000.0
2007-07-04 20:40:00,0.78108,0.78145,0.78108,0.78136,367700001.0
2007-07-04 20:41:00,0.78119,0.78127,0.78085,0.78115,609800006.0
2007-07-04 20:42:00,0.78145,0.78145,0.7814,0.7814,17500000.0
2007-07-04 20:43:00,0.78132,0.78141,0.78118,0.78118,157300002.0
2007-07-04 20:44:00,0.78125,0.78131,0.78117,0.78121,166500004.0
2007-07-04 20:45:00,0.78155,0.78155,0.78155,0.78155,7200000.0
2007-07-04 20:46:00,0.78122,0.78141,0.78103,0.78137,81500000.0
2007-07-04 20:47:00,0.78131,0.78139,0.78128,0.7813,61300000.0
2007-07-04 20:48:00,0.78129,0.78139,0.78128,0.78138,207300001.0
2007-07-04 20:49:00,0.78141,0.78143,0.78116,0.78116,140900001.0
2007-07-04 20:50:00,0.7817,0.7818,0.7817,0.7818,42000000.0
2007-07-04 20:51:00,0.7818,0.7818,0.7818,0.7818,61600000.0
2007-07-04 20:52:00,0.78151,0.7818,0.78141,0.78151,356000000.0
2007-07-04 20:53:00,0.7818,0.78183,0.78153,0.78162,263500001.0
2007-07-04 20:54:00,0.7818,0.7818,0.7817,0.7818,146200001.0
2007-07-04 20:55:00,0.7818,0.7819,0.7817,0.7818,182300000.0
2007-07-04 20:56:00,0.7818,0.7818,0.7817,0.7818,43600000.0
2007-07-04 20:57:00,0.78139,0.78163,0.78139,0.78163,54900000.0
2007-07-04 20:58:00,0.7818,0.7819,0.7814,0.78165,210700000.0
2007-07-04 20:59:00,0.7815,0.7815,0.7814,0.7814,92600000.0
2007-07-04 21:00:00,0.7815,0.7815,0.7815,0.7815,14800000.0
2007-07-04 21:01:00,0.7815,0.7815,0.7814,0.7815,110400000.0
2007-07-04 21:02:00,0.7815,0.7815,0.7815,0.7815,25600000.0
2007-07-04 21:03:00,0.7815,0.7815,0.7815,0.7815,27200000.0
2007-07-04 21:04:00,0.7815,0.7815,0.7815,0.7815,35600000.0
2007-07-04 21:05:00,0.78142,0.78156,0.78126,0.78156,275400001.0
2007-07-04 21:06:00,0.7815,0.7815,0.7815,0.7815,145200000.0
2007-07-04 21:07:00,0.7814,0.7815,0.7814,0.7815,58800000.0
2007-07-04 21:08:00,0.78122,0.78131,0.78112,0.78125,140700004.0
2007-07-04 21:09:00,0.7815,0.7815,0.7814,0.7815,68999999.0
2007-07-04 21:10:00,0.78127,0.78157,0.78127,0.78141,235500000.0
2007-07-04 21:11:00,0.7815,0.7815,0.7809,0.7809,57400000.0
2007-07-04 21:12:00,0.7812,0.7812,0.7809,0.7809,10000000.0
2007-07-04 21:13:00,0.7809,0.7816,0.7809,0.7813,237600000.0
2007-07-04 21:14:00,0.7813,0.7817,0.7809,0.7812,222200001.0
2007-07-04 21:15:00,0.7809,0.7815,0.7808,0.7813,45600000.0
2007-07-04 21:16:00,0.78097,0.78129,0.78096,0.78111,308100003.0
2007-07-04 21:17:00,0.78109,0.78123,0.78103,0.78103,140000003.0
2007-07-04 21:18:00,0.7816,0.7817,0.7813,0.7813,80000000.0
2007-07-04 21:19:00,0.781,0.781,0.781,0.781,5600000.0
2007-07-04 21:20:00,0.78134,0.78147,0.78095,0.78097,144900000.0
2007-07-04 21:21:00,0.78124,0.78128,0.78093,0.78128,427299995.0
2007-07-04 21:22:00,0.7813,0.7817,0.7808,0.7808,261300000.0
2007-07-04 21:23:00,0.7809,0.7812,0.7809,0.7809,38000000.0
2007-07-04 21:24:00,0.781,0.781,0.7809,0.7809,53700000.0
2007-07-04 21:25:00,0.78077,0.78116,0.78077,0.78085,372600001.0
2007-07-04 21:26:00,0.7809,0.7809,0.7809,0.7809,82000000.0
2007-07-04 21:27:00,0.7809,0.7812,0.7808,0.781,181200000.0
2007-07-04 21:28:00,0.7809,0.7809,0.7807,0.7807,203200003.0
2007-07-04 21:29:00,0.7807,0.7808,0.7806,0.7807,120600000.0
2007-07-04 21:30:00,0.7807,0.7811,0.7807,0.7808,200700000.0
2007-07-04 21:31:00,0.7808,0.7808,0.7807,0.7807,124000000.0
2007-07-04 21:32:00,0.78035,0.78055,0.78029,0.78038,192100003.0
2007-07-04 21:33:00,0.78073,0.78095,0.78064,0.78083,86900000.0
2007-07-04 21:34:00,0.7808,0.7808,0.7807,0.7807,56400000.0
2007-07-04 21:35:00,0.7808,0.7808,0.7806,0.7806,114500001.0
2007-07-04 21:36:00,0.78044,0.78057,0.7804,0.7805,203900000.0
2007-07-04 21:37:00,0.7808,0.7809,0.7807,0.7807,40699999.0
2007-07-04 21:38:00,0.78062,0.7807,0.78039,0.7807,101900003.0
2007-07-04 21:39:00,0.78082,0.78089,0.78068,0.78069,100100000.0
2007-07-04 21:40:00,0.78069,0.78089,0.78058,0.78069,253399998.0
2007-07-04 21:41:00,0.78064,0.78094,0.78052,0.78073,149199999.0
2007-07-04 21:42:00,0.7808,0.7808,0.7808,0.7808,5500000.0
2007-07-04 21:43:00,0.78028,0.78073,0.78027,0.78035,298200007.0
2007-07-04 21:44:00,0.7807,0.7809,0.7806,0.7809,114000000.0
2007-07-04 21:45:00,0.7809,0.7809,0.7809,0.7809,2800000.0
2007-07-04 21:46:00,0.78076,0.78104,0.78076,0.78085,406600000.0
2007-07-04 21:47:00,0.78102,0.78118,0.78074,0.78087,784600003.0
2007-07-04 21:48:00,0.7809,0.781,0.7809,0.781,66000000.0
2007-07-04 21:49:00,0.7809,0.7809,0.7808,0.7808,46000000.0
2007-07-04 21:50:00,0.7807,0.7807,0.7807,0.7807,10400000.0
2007-07-04 21:51:00,0.78069,0.78091,0.78059,0.78091,146200002.0
2007-07-04 21:52:00,0.7808,0.7808,0.7808,0.7808,11200000.0
2007-07-04 21:53:00,0.78064,0.7809,0.78063,0.7809,123199998.0
2007-07-04 21:54:00,0.78079,0.78079,0.7806,0.7806,195300000.0
2007-07-04 21:55:00,0.7805,0.78073,0.7805,0.7807,109699999.0
2007-07-04 21:56:00,0.78072,0.78072,0.78043,0.78045,171100000.0
2007-07-04 21:57:00,0.7808,0.7808,0.7807,0.7807,4000000.0
2007-07-04 21:58:00,0.7808,0.7808,0.7808,0.7808,3200000.0
2007-07-04 21:59:00,0.7808,0.7808,0.7808,0.7808,1600000.0
2007-07-04 22:00:00,0.7809,0.7809,0.7808,0.7808,41200000.0
2007-07-04 22:01:00,0.78098,0.78116,0.78082,0.78113,93699999.0
2007-07-04 22:02:00,0.7809,0.78107,0.78074,0.78086,69400000.0
2007-07-04 22:03:00,0.78073,0.78086,0.78055,0.78074,43900000.0
2007-07-04 22:04:00,0.7809,0.7809,0.7807,0.7807,24600000.0
2007-07-04 22:05:00,0.7808,0.7808,0.7807,0.7807,34200000.0
2007-07-04 22:06:00,0.7808,0.7808,0.7807,0.7807,29200000.0
2007-07-04 22:07:00,0.7808,0.7808,0.7808,0.7808,7200000.0
2007-07-04 22:08:00,0.78084,0.78101,0.78063,0.78098,176899999.0
2007-07-04 22:09:00,0.7808,0.7808,0.7806,0.7806,44600000.0
2007-07-04 22:10:00,0.78041,0.78075,0.78041,0.78052,155599998.0
2007-07-04 22:11:00,0.7806,0.7806,0.7806,0.7806,12000000.0
2007-07-04 22:12:00,0.7806,0.7806,0.7806,0.7806,5900000.0
2007-07-04 22:13:00,0.7806,0.7807,0.7806,0.7807,51600000.0
2007-07-04 22:14:00,0.7807,0.7807,0.7807,0.7807,7600000.0
2007-07-04 22:15:00,0.7807,0.7807,0.7807,0.7807,11600000.0
2007-07-04 22:16:00,0.7806,0.78062,0.78042,0.78057,208000002.0
2007-07-04 22:17:00,0.78055,0.78068,0.78041,0.78051,45200000.0
2007-07-04 22:18:00,0.7807,0.7807,0.7807,0.7807,74000000.0
2007-07-04 22:19:00,0.7806,0.7806,0.7806,0.7806,14400000.0
2007-07-04 22:20:00,0.7807,0.7807,0.7807,0.7807,54000000.0
2007-07-04 22:21:00,0.7807,0.7807,0.7806,0.7807,57699998.0
2007-07-04 22:22:00,0.7806,0.7807,0.7806,0.7807,35199999.0
2007-07-04 22:23:00,0.78032,0.78055,0.78028,0.78055,123099999.0
2007-07-04 22:24:00,0.7807,0.7807,0.7807,0.7807,13200000.0
2007-07-04 22:25:00,0.7807,0.7807,0.7807,0.7807,11600000.0
2007-07-04 22:26:00,0.7807,0.7807,0.7807,0.7807,26400000.0
2007-07-04 22:27:00,0.78061,0.78066,0.78045,0.78048,237100000.0
2007-07-04 22:28:00,0.78051,0.78079,0.7804,0.7804,781200005.0
2007-07-04 22:29:00,0.78037,0.78041,0.78016,0.78034,227800001.0
2007-07-04 22:30:00,0.7807,0.7807,0.7807,0.7807,7600000.0
2007-07-04 22:31:00,0.7807,0.7807,0.7807,0.7807,25600000.0
2007-07-04 22:32:00,0.7807,0.7807,0.7807,0.7807,14800000.0
2007-07-04 22:33:00,0.7807,0.7807,0.7806,0.7806,24300000.0
2007-07-04 22:34:00,0.78044,0.7806,0.78034,0.78055,1084899997.0
2007-07-04 22:35:00,0.7807,0.7807,0.7807,0.7807,26000000.0
2007-07-04 22:36:00,0.7808,0.7809,0.7807,0.7808,141200001.0
2007-07-04 22:37:00,0.781,0.781,0.7808,0.7808,207900000.0
2007-07-04 22:38:00,0.78073,0.78089,0.78066,0.78072,738100007.0
2007-07-04 22:39:00,0.78072,0.78091,0.78066,0.78066,453700003.0
2007-07-04 22:40:00,0.78085,0.78102,0.78076,0.78077,228399999.0
2007-07-04 22:41:00,0.7809,0.781,0.7809,0.781,24000000.0
2007-07-04 22:42:00,0.781,0.7811,0.781,0.781,31100000.0
2007-07-04 22:43:00,0.781,0.781,0.7809,0.781,58400000.0
2007-07-04 22:44:00,0.7807,0.78095,0.78063,0.78083,574699997.0
2007-07-04 22:45:00,0.781,0.781,0.781,0.781,16800000.0
2007-07-04 22:46:00,0.781,0.7811,0.781,0.7811,15200000.0
2007-07-04 22:47:00,0.7811,0.7818,0.7809,0.7813,171700000.0
2007-07-04 22:48:00,0.7811,0.7812,0.7809,0.781,145200000.0
2007-07-04 22:49:00,0.7811,0.7812,0.7811,0.7812,16700000.0
2007-07-04 22:50:00,0.7812,0.7817,0.781,0.7816,120000000.0
2007-07-04 22:51:00,0.7815,0.7815,0.781,0.7811,157300001.0
2007-07-04 22:52:00,0.7811,0.7814,0.781,0.7814,274700000.0
2007-07-04 22:53:00,0.7813,0.7813,0.781,0.7813,133499999.0
2007-07-04 22:54:00,0.7813,0.7814,0.7811,0.7813,96400000.0
2007-07-04 22:55:00,0.7814,0.7814,0.7814,0.7814,119599997.0
2007-07-04 22:56:00,0.7815,0.7815,0.7815,0.7815,4000000.0
2007-07-04 22:57:00,0.7814,0.7814,0.7814,0.7814,37599998.0
2007-07-04 22:58:00,0.7814,0.7814,0.7814,0.7814,17200001.0
2007-07-04 22:59:00,0.7815,0.7817,0.7814,0.7814,178900000.0
2007-07-04 23:00:00,0.78126,0.78166,0.78126,0.78166,108499995.0
2007-07-04 23:01:00,0.7816,0.7816,0.7816,0.7816,8000000.0
2007-07-04 23:02:00,0.7817,0.7817,0.7813,0.7814,118100000.0
2007-07-04 23:03:00,0.7814,0.7816,0.7814,0.7816,146700001.0
2007-07-04 23:04:00,0.7816,0.7816,0.7814,0.7814,176200000.0
2007-07-04 23:05:00,0.7814,0.7814,0.7811,0.7811,88400002.0
2007-07-04 23:06:00,0.7811,0.7811,0.7811,0.7811,21200001.0
2007-07-04 23:07:00,0.7814,0.7814,0.7814,0.7814,30400000.0
2007-07-04 23:08:00,0.7814,0.7814,0.7814,0.7814,92800000.0
2007-07-04 23:09:00,0.7814,0.7814,0.7814,0.7814,20400000.0
2007-07-04 23:10:00,0.7814,0.7814,0.7814,0.7814,20400000.0
2007-07-04 23:11:00,0.7814,0.7814,0.7814,0.7814,40400000.0
2007-07-04 23:12:00,0.7814,0.7814,0.7814,0.7814,61200000.0
2007-07-04 23:13:00,0.7814,0.7814,0.7811,0.7813,246500000.0
2007-07-04 23:14:00,0.7813,0.7814,0.7813,0.7814,136100000.0
2007-07-04 23:15:00,0.7814,0.7815,0.7814,0.7815,340900002.0
2007-07-04 23:16:00,0.7815,0.7815,0.7815,0.7815,23500000.0
2007-07-04 23:17:00,0.7815,0.7815,0.7815,0.7815,43000000.0
2007-07-04 23:18:00,0.7815,0.7815,0.7814,0.7814,39900000.0
2007-07-04 23:19:00,0.7814,0.7814,0.7813,0.7813,73100000.0
2007-07-04 23:20:00,0.78112,0.78143,0.78112,0.7813,176400000.0
2007-07-04 23:21:00,0.7814,0.7814,0.7812,0.7813,165299999.0
2007-07-04 23:22:00,0.78101,0.7812,0.781,0.78116,261100002.0
2007-07-04 23:23:00,0.78102,0.78116,0.78098,0.78098,150800002.0
2007-07-04 23:24:00,0.7813,0.7813,0.7813,0.7813,37599998.0
2007-07-04 23:25:00,0.78122,0.78122,0.78098,0.78114,1115499995.0
2007-07-04 23:26:00,0.7813,0.7813,0.7813,0.7813,16400000.0
2007-07-04 23:27:00,0.7813,0.7813,0.7812,0.7812,114900001.0
2007-07-04 23:28:00,0.7812,0.7812,0.7812,0.7812,44800000.0
2007-07-04 23:29:00,0.7812,0.7813,0.7812,0.7812,499999998.0
2007-07-04 23:30:00,0.7812,0.7812,0.7812,0.7812,94000000.0
2007-07-04 23:31:00,0.7812,0.7812,0.7812,0.7812,151200000.0
2007-07-04 23:32:00,0.7812,0.7812,0.7812,0.7812,156299999.0
2007-07-04 23:33:00,0.7812,0.7812,0.7811,0.7811,184399999.0
2007-07-04 23:34:00,0.7812,0.7812,0.7812,0.7812,179599999.0
2007-07-04 23:35:00,0.7812,0.7812,0.7812,0.7812,184399999.0
2007-07-04 23:36:00,0.7812,0.7812,0.7812,0.7812,117599998.0
2007-07-04 23:37:00,0.78115,0.7814,0.7809,0.7814,274600001.0
2007-07-04 23:38:00,0.7814,0.7814,0.7811,0.7812,342399999.0
2007-07-04 23:39:00,0.7812,0.7813,0.7812,0.7813,116600000.0
2007-07-04 23:40:00,0.7812,0.7812,0.7811,0.7811,164000000.0
2007-07-04 23:41:00,0.7813,0.7813,0.7812,0.7812,67700000.0
2007-07-04 23:42:00,0.7813,0.7813,0.7812,0.7812,282499999.0
2007-07-04 23:43:00,0.7813,0.7813,0.7812,0.7813,153900000.0
2007-07-04 23:44:00,0.7813,0.7813,0.78125,0.7813,131000000.0
2007-07-04 23:45:00,0.7813,0.7813,0.7813,0.7813,79200000.0
2007-07-04 23:46:00,0.78125,0.7813,0.78125,0.7813,74400000.0
2007-07-04 23:47:00,0.7813,0.7813,0.7813,0.7813,14800000.0
2007-07-04 23:48:00,0.7813,0.7814,0.7812,0.7812,216600000.0
2007-07-04 23:49:00,0.7812,0.7812,0.7812,0.7812,16400000.0
2007-07-04 23:50:00,0.7811,0.7812,0.7811,0.78115,76600002.0
2007-07-04 23:51:00,0.78089,0.78121,0.78078,0.78115,556999993.0
2007-07-04 23:52:00,0.7811,0.7811,0.78077,0.78091,464900002.0
2007-07-04 23:53:00,0.78096,0.78112,0.78094,0.78103,499500001.0
2007-07-04 23:54:00,0.7812,0.7812,0.7812,0.7812,33600000.0
2007-07-04 23:55:00,0.7812,0.7812,0.7812,0.7812,23200000.0
2007-07-04 23:56:00,0.78101,0.78116,0.78072,0.78102,716700003.0
2007-07-04 23:57:00,0.7812,0.7812,0.781,0.7811,104800001.0
2007-07-04 23:58:00,0.7811,0.7811,0.7811,0.7811,42399999.0
2007-07-04 23:59:00,0.781,0.7811,0.781,0.781,177400000.0
2007-07-05 00:00:00,0.7811,0.7811,0.781,0.781,73500000.0
2007-07-05 00:01:00,0.781,0.7811,0.781,0.7811,88700000.0
2007-07-05 00:02:00,0.7812,0.7812,0.7812,0.7812,25500000.0
2007-07-05 00:03:00,0.7811,0.7811,0.781,0.781,73200000.0
2007-07-05 00:04:00,0.7812,0.7813,0.7812,0.7813,75400000.0
2007-07-05 00:05:00,0.7813,0.7813,0.7811,0.7811,195000000.0
2007-07-05 00:06:00,0.78109,0.78109,0.78069,0.78099,628799996.0
2007-07-05 00:07:00,0.7811,0.7811,0.7811,0.7811,93600001.0
2007-07-05 00:08:00,0.78093,0.78103,0.7808,0.7808,587000000.0
2007-07-05 00:09:00,0.7811,0.7813,0.7811,0.7813,182400000.0
2007-07-05 00:10:00,0.78115,0.78129,0.7809,0.7811,41500000.0
2007-07-05 00:11:00,0.7813,0.7813,0.7813,0.7813,9600000.0
2007-07-05 00:12:00,0.7813,0.7813,0.7813,0.7813,9600000.0
2007-07-05 00:13:00,0.7809,0.78127,0.78085,0.78108,231299999.0
2007-07-05 00:14:00,0.7813,0.7813,0.7813,0.7813,19200000.0
2007-07-05 00:15:00,0.7813,0.7813,0.7813,0.7813,6500000.0
2007-07-05 00:17:00,0.7813,0.7813,0.7813,0.7813,11200000.0
2007-07-05 00:18:00,0.78095,0.78133,0.78093,0.78094,1306700006.0
2007-07-05 00:19:00,0.78102,0.7813,0.78098,0.78107,1134900003.0
2007-07-05 00:20:00,0.7813,0.7813,0.7813,0.7813,11200000.0
2007-07-05 00:21:00,0.78117,0.78136,0.78099,0.78109,1815599995.0
2007-07-05 00:22:00,0.78107,0.78115,0.78079,0.781,859300005.0
2007-07-05 00:23:00,0.7813,0.782,0.7813,0.78195,1028700000.0
2007-07-05 00:24:00,0.78195,0.78195,0.78165,0.7818,691000001.0
2007-07-05 00:25:00,0.7818,0.782,0.7818,0.782,524700004.0
2007-07-05 00:26:00,0.782,0.782,0.782,0.782,29900000.0
2007-07-05 00:27:00,0.782,0.782,0.7817,0.7818,432500003.0
2007-07-05 00:28:00,0.7818,0.7819,0.7818,0.7818,137200003.0
2007-07-05 00:29:00,0.7818,0.7818,0.7818,0.7818,157200002.0
2007-07-05 00:30:00,0.7818,0.7818,0.7818,0.7818,409299995.0
2007-07-05 00:31:00,0.7818,0.7818,0.7818,0.7818,149899996.0
2007-07-05 00:32:00,0.7819,0.7819,0.7818,0.7819,49900001.0
2007-07-05 00:33:00,0.7819,0.7819,0.7818,0.7818,149000002.0
2007-07-05 00:34:00,0.7818,0.7818,0.7817,0.7817,48100001.0
2007-07-05 00:35:00,0.7817,0.7818,0.7817,0.7818,136100000.0
2007-07-05 00:36:00,0.78137,0.7815,0.78125,0.78145,307800002.0
2007-07-05 00:37:00,0.78144,0.78155,0.78135,0.78143,629699997.0
2007-07-05 00:38:00,0.7819,0.7819,0.7818,0.7818,50300000.0
2007-07-05 00:39:00,0.78157,0.78157,0.78126,0.78153,1833999991.0
2007-07-05 00:40:00,0.78159,0.78169,0.78136,0.78161,636000002.0
2007-07-05 00:41:00,0.7815,0.78163,0.78137,0.78146,492300003.0
2007-07-05 00:42:00,0.78149,0.78163,0.78138,0.78149,541399998.0
2007-07-05 00:43:00,0.7817,0.7818,0.7817,0.7818,157600000.0
2007-07-05 00:44:00,0.78129,0.78147,0.78125,0.78133,246299998.0
2007-07-05 00:45:00,0.78144,0.78156,0.78138,0.78138,150199999.0
2007-07-05 00:46:00,0.78134,0.78156,0.78134,0.78136,80599999.0
2007-07-05 00:47:00,0.7818,0.7818,0.78175,0.78175,37400000.0
2007-07-05 00:48:00,0.7818,0.7818,0.7818,0.7818,15100000.0
2007-07-05 00:49:00,0.78131,0.78152,0.78129,0.78152,364300002.0
2007-07-05 00:50:00,0.7818,0.7818,0.7818,0.7818,15100000.0
2007-07-05 00:51:00,0.7818,0.7818,0.7818,0.7818,82600000.0
2007-07-05 00:52:00,0.7818,0.7818,0.7818,0.7818,81000000.0
2007-07-05 00:53:00,0.78175,0.78175,0.78175,0.78175,95400000.0
2007-07-05 00:54:00,0.7818,0.7818,0.78175,0.78175,96900000.0
2007-07-05 00:55:00,0.7818,0.7818,0.7817,0.7817,119999998.0
2007-07-05 00:56:00,0.7817,0.7817,0.7817,0.7817,156399998.0
2007-07-05 00:57:00,0.7817,0.7818,0.7817,0.7818,125300004.0
2007-07-05 00:58:00,0.7818,0.7818,0.7816,0.7816,154300000.0
2007-07-05 00:59:00,0.7816,0.7817,0.7814,0.7814,461200001.0
2007-07-05 01:00:00,0.7814,0.7815,0.7813,0.7813,324600002.0
2007-07-05 01:01:00,0.7813,0.78135,0.78115,0.78125,352099996.0
2007-07-05 01:02:00,0.7813,0.7814,0.78125,0.78125,333899999.0
2007-07-05 01:03:00,0.78093,0.78115,0.78082,0.78115,389099992.0
2007-07-05 01:04:00,0.7813,0.78165,0.7813,0.7813,190799998.0
2007-07-05 01:05:00,0.7813,0.78165,0.7813,0.78155,125500003.0
2007-07-05 01:06:00,0.7814,0.7814,0.7813,0.7813,142700000.0
2007-07-05 01:07:00,0.7813,0.7814,0.7813,0.7813,181200001.0
2007-07-05 01:08:00,0.7813,0.7813,0.7813,0.7813,44400000.0
2007-07-05 01:09:00,0.7813,0.78145,0.7813,0.7813,49500001.0
2007-07-05 01:10:00,0.7813,0.7814,0.7813,0.78135,146500001.0
2007-07-05 01:11:00,0.78135,0.78135,0.7812,0.78125,103000000.0
2007-07-05 01:12:00,0.78135,0.78135,0.7811,0.78135,246899999.0
2007-07-05 01:13:00,0.7813,0.7813,0.78115,0.78115,78400000.0
2007-07-05 01:14:00,0.7808,0.78124,0.7808,0.78098,219000005.0
2007-07-05 01:15:00,0.7812,0.7812,0.7812,0.7812,61200000.0
2007-07-05 01:16:00,0.78102,0.78106,0.78085,0.78106,136499999.0
2007-07-05 01:17:00,0.7812,0.7812,0.7812,0.7812,18799999.0
2007-07-05 01:18:00,0.7812,0.7812,0.78115,0.78115,56000000.0
2007-07-05 01:19:00,0.78094,0.78109,0.7808,0.78087,1349800010.0
2007-07-05 01:20:00,0.78097,0.78149,0.78093,0.78108,951500010.0
2007-07-05 01:21:00,0.78096,0.781,0.78083,0.78087,160300000.0
2007-07-05 01:22:00,0.78097,0.78128,0.78096,0.78112,1075700007.0
2007-07-05 01:23:00,0.78106,0.78121,0.78084,0.781,547800007.0
2007-07-05 01:24:00,0.78102,0.78117,0.78085,0.78086,974699999.0
2007-07-05 01:25:00,0.7813,0.7814,0.7813,0.7814,144700000.0
2007-07-05 01:26:00,0.78101,0.78153,0.78101,0.78122,309199996.0
2007-07-05 01:27:00,0.7814,0.7814,0.7814,0.7814,124700002.0
2007-07-05 01:28:00,0.7814,0.7814,0.7813,0.7814,152500002.0
2007-07-05 01:29:00,0.7814,0.7814,0.7813,0.7813,63599998.0
2007-07-05 01:30:00,0.7814,0.7814,0.7814,0.7814,88800000.0
2007-07-05 01:31:00,0.78097,0.78122,0.78097,0.78117,101900000.0
2007-07-05 01:32:00,0.7812,0.78127,0.78107,0.7812,211500001.0
2007-07-05 01:33:00,0.7814,0.7814,0.78135,0.78135,142100002.0
2007-07-05 01:34:00,0.7814,0.7814,0.7812,0.7812,66100002.0
2007-07-05 01:35:00,0.7812,0.7812,0.7812,0.7812,20100000.0
2007-07-05 01:36:00,0.7813,0.7813,0.7811,0.7811,541100004.0
2007-07-05 01:37:00,0.7811,0.7811,0.781,0.7811,363999998.0
2007-07-05 01:38:00,0.7811,0.7811,0.7811,0.7811,116800003.0
2007-07-05 01:39:00,0.7811,0.7811,0.781,0.78105,372000004.0
2007-07-05 01:40:00,0.7811,0.7811,0.7811,0.7811,165499999.0
2007-07-05 01:41:00,0.78083,0.78109,0.78071,0.78102,437300003.0
2007-07-05 01:42:00,0.78101,0.78104,0.78078,0.78104,355900004.0
2007-07-05 01:43:00,0.7811,0.7812,0.7811,0.7811,167599999.0
2007-07-05 01:44:00,0.7812,0.7813,0.7811,0.7812,203200002.0
2007-07-05 01:45:00,0.7812,0.7813,0.7811,0.7812,309100006.0
2007-07-05 01:46:00,0.7812,0.7812,0.7812,0.7812,23400001.0
2007-07-05 01:47:00,0.7812,0.7813,0.7812,0.7813,71199998.0
2007-07-05 01:48:00,0.7813,0.7813,0.7812,0.7812,137100003.0
2007-07-05 01:49:00,0.7812,0.7813,0.7811,0.7813,373400000.0
2007-07-05 01:50:00,0.7813,0.7813,0.7812,0.7812,178400001.0
2007-07-05 01:51:00,0.7812,0.7813,0.7812,0.7813,51900000.0
2007-07-05 01:52:00,0.7813,0.7813,0.7812,0.7812,46500000.0
2007-07-05 01:53:00,0.7813,0.7813,0.7813,0.7813,76800000.0
2007-07-05 01:54:00,0.7813,0.7814,0.7813,0.7814,39200000.0
2007-07-05 01:55:00,0.7811,0.78121,0.781,0.78101,1010699994.0
2007-07-05 01:56:00,0.7814,0.7814,0.7813,0.7814,98800001.0
2007-07-05 01:57:00,0.7815,0.7815,0.7815,0.7815,16000000.0
2007-07-05 01:58:00,0.7815,0.7815,0.7815,0.7815,8000000.0
2007-07-05 01:59:00,0.7815,0.7815,0.7814,0.7815,43800000.0
2007-07-05 02:00:00,0.78114,0.78148,0.78103,0.7814,303500002.0
2007-07-05 02:01:00,0.78146,0.78151,0.78081,0.78086,193300003.0
2007-07-05 02:02:00,0.78101,0.78109,0.7808,0.7808,100000001.0
2007-07-05 02:03:00,0.7815,0.7815,0.7814,0.7814,18000000.0
2007-07-05 02:04:00,0.78088,0.78128,0.78075,0.78103,257199998.0
2007-07-05 02:05:00,0.7814,0.7815,0.7814,0.7815,20500000.0
2007-07-05 02:06:00,0.7817,0.782,0.7817,0.7817,901700006.0
2007-07-05 02:07:00,0.7817,0.7818,0.7817,0.7817,281100000.0
2007-07-05 02:08:00,0.78165,0.7817,0.78165,0.7817,116399997.0
2007-07-05 02:09:00,0.7817,0.7817,0.7815,0.7816,457100003.0
2007-07-05 02:10:00,0.7816,0.7816,0.78115,0.78125,923099999.0
2007-07-05 02:11:00,0.7814,0.7814,0.7814,0.7814,35000000.0
2007-07-05 02:12:00,0.7814,0.7814,0.7814,0.7814,149000000.0
2007-07-05 02:13:00,0.7814,0.7815,0.7814,0.78145,138400000.0
2007-07-05 02:14:00,0.781,0.78127,0.78093,0.78127,262700001.0
2007-07-05 02:15:00,0.7815,0.7815,0.7815,0.7815,74400000.0
2007-07-05 02:16:00,0.7815,0.7817,0.7815,0.7817,363100000.0
2007-07-05 02:17:00,0.7818,0.7819,0.7818,0.7819,134300000.0
2007-07-05 02:18:00,0.78185,0.7819,0.7817,0.7818,115199996.0
2007-07-05 02:19:00,0.7818,0.7818,0.7818,0.7818,150400000.0
2007-07-05 02:20:00,0.78118,0.78162,0.78118,0.7814,135200000.0
2007-07-05 02:21:00,0.7818,0.7818,0.7815,0.7816,485099998.0
2007-07-05 02:22:00,0.7816,0.7817,0.7815,0.7817,265299999.0
2007-07-05 02:23:00,0.7817,0.7818,0.7816,0.7818,363200004.0
2007-07-05 02:24:00,0.7818,0.7818,0.78165,0.7818,495100010.0
2007-07-05 02:25:00,0.78175,0.7818,0.7814,0.7816,238099999.0
2007-07-05 02:26:00,0.7816,0.7817,0.7816,0.7817,95000002.0
2007-07-05 02:27:00,0.7817,0.7817,0.7815,0.7816,670400004.0
2007-07-05 02:28:00,0.7816,0.7816,0.7814,0.7814,450500002.0
2007-07-05 02:29:00,0.7814,0.7815,0.7814,0.7815,508300001.0
2007-07-05 02:30:00,0.7815,0.7816,0.7812,0.7813,1008799999.0
2007-07-05 02:31:00,0.7813,0.78145,0.7813,0.78145,174500003.0
2007-07-05 02:32:00,0.7815,0.7815,0.78145,0.78145,10400000.0
2007-07-05 02:33:00,0.78145,0.78145,0.78125,0.78125,74700001.0
2007-07-05 02:34:00,0.78112,0.78115,0.78067,0.78089,147100000.0
2007-07-05 02:35:00,0.7814,0.7814,0.7812,0.7812,338399998.0
2007-07-05 02:36:00,0.7813,0.7814,0.78125,0.7814,257000001.0
2007-07-05 02:37:00,0.78121,0.78135,0.78107,0.78117,160900000.0
2007-07-05 02:38:00,0.7814,0.7814,0.7812,0.78125,248100002.0
2007-07-05 02:39:00,0.78125,0.7813,0.7811,0.78125,379200001.0
2007-07-05 02:40:00,0.7813,0.7813,0.7811,0.7811,66500001.0
2007-07-05 02:41:00,0.78092,0.78092,0.78083,0.7809,203700005.0
2007-07-05 02:42:00,0.7811,0.7812,0.781,0.781,483900007.0
2007-07-05 02:43:00,0.781,0.7811,0.78095,0.78095,715899999.0
2007-07-05 02:44:00,0.78115,0.7813,0.7811,0.78125,210500000.0
2007-07-05 02:45:00,0.7813,0.7813,0.7813,0.7813,60000000.0
2007-07-05 02:46:00,0.7813,0.7813,0.7811,0.7812,278199994.0
2007-07-05 02:47:00,0.7814,0.7814,0.7813,0.7814,278300003.0
2007-07-05 02:48:00,0.7814,0.7814,0.7812,0.7813,390300000.0
2007-07-05 02:49:00,0.7813,0.7814,0.7813,0.7814,203500004.0
2007-07-05 02:50:00,0.7814,0.7814,0.78115,0.7812,853600000.0
2007-07-05 02:51:00,0.7812,0.7813,0.7812,0.7813,70200000.0
2007-07-05 02:52:00,0.7813,0.7813,0.7811,0.7811,642600007.0
2007-07-05 02:53:00,0.7811,0.78125,0.78105,0.78125,338800006.0
2007-07-05 02:54:00,0.7813,0.7813,0.7812,0.7812,142700000.0
2007-07-05 02:55:00,0.7813,0.7813,0.7812,0.7812,204100000.0
2007-07-05 02:56:00,0.7812,0.7814,0.78115,0.78135,360000005.0
2007-07-05 02:57:00,0.7814,0.7814,0.7814,0.7814,81799998.0
2007-07-05 02:58:00,0.78113,0.78113,0.78089,0.78107,184800008.0
2007-07-05 02:59:00,0.7814,0.7814,0.7814,0.7814,92600000.0
2007-07-05 03:00:00,0.7814,0.7814,0.7813,0.7813,74599998.0
2007-07-05 03:01:00,0.7813,0.7814,0.7813,0.7814,55200000.0
2007-07-05 03:02:00,0.7814,0.7814,0.7812,0.7812,251199997.0
2007-07-05 03:03:00,0.7812,0.7813,0.7812,0.78125,124700001.0
2007-07-05 03:04:00,0.7813,0.7813,0.7813,0.7813,20600000.0
2007-07-05 03:05:00,0.7813,0.7813,0.7812,0.7812,95100001.0
2007-07-05 03:06:00,0.78098,0.78108,0.78072,0.78095,149300002.0
2007-07-05 03:07:00,0.7812,0.7813,0.7812,0.7813,633299995.0
2007-07-05 03:08:00,0.7813,0.7813,0.7813,0.7813,58900000.0
2007-07-05 03:09:00,0.7814,0.7814,0.7814,0.7814,34400000.0
2007-07-05 03:10:00,0.7814,0.7814,0.7813,0.7813,145899996.0
2007-07-05 03:11:00,0.7813,0.7814,0.7813,0.7813,174300003.0
2007-07-05 03:12:00,0.7813,0.7813,0.7813,0.7813,73999997.0
2007-07-05 03:13:00,0.78087,0.78113,0.78087,0.78113,131200000.0
2007-07-05 03:14:00,0.78109,0.78116,0.78098,0.78116,112800002.0
2007-07-05 03:15:00,0.7814,0.7814,0.7814,0.7814,37400000.0
2007-07-05 03:16:00,0.7814,0.7814,0.7813,0.7813,164300000.0
2007-07-05 03:17:00,0.7813,0.7813,0.7812,0.7813,136300002.0
2007-07-05 03:18:00,0.7813,0.7813,0.7811,0.7811,214699998.0
2007-07-05 03:19:00,0.7811,0.7812,0.7811,0.7812,143299999.0
2007-07-05 03:20:00,0.7812,0.7812,0.78095,0.78095,201199996.0
2007-07-05 03:21:00,0.7808,0.78087,0.78061,0.78072,308300000.0
2007-07-05 03:22:00,0.78072,0.78072,0.7806,0.78062,91900000.0
2007-07-05 03:23:00,0.7807,0.78086,0.78065,0.78086,117399999.0
2007-07-05 03:24:00,0.781,0.7811,0.7809,0.7811,233600000.0
2007-07-05 03:25:00,0.781,0.7812,0.781,0.7812,59399999.0
2007-07-05 03:26:00,0.78078,0.78092,0.78071,0.7809,154400003.0
2007-07-05 03:27:00,0.78081,0.78105,0.78077,0.7809,158600000.0
2007-07-05 03:28:00,0.78083,0.78101,0.78083,0.78088,132200000.0
2007-07-05 03:29:00,0.78097,0.78097,0.78073,0.78088,452100003.0
2007-07-05 03:30:00,0.78103,0.78103,0.78079,0.78083,132600002.0
2007-07-05 03:31:00,0.78091,0.78091,0.78061,0.78068,184200004.0
2007-07-05 03:32:00,0.7807,0.78093,0.7807,0.78077,173300000.0
2007-07-05 03:33:00,0.7812,0.7812,0.7812,0.7812,97899998.0
2007-07-05 03:34:00,0.78082,0.78103,0.78082,0.78086,82800000.0
2007-07-05 03:35:00,0.7813,0.7813,0.7811,0.7812,319600004.0
2007-07-05 03:36:00,0.7812,0.7812,0.7812,0.7812,175100001.0
2007-07-05 03:37:00,0.7812,0.7812,0.781,0.781,240100003.0
2007-07-05 03:38:00,0.781,0.7811,0.7809,0.7811,486100000.0
2007-07-05 03:39:00,0.7811,0.7811,0.7808,0.7809,680099992.0
2007-07-05 03:40:00,0.7809,0.781,0.7807,0.7808,774299994.0
2007-07-05 03:41:00,0.7808,0.7809,0.7808,0.7809,149600000.0
2007-07-05 03:42:00,0.78085,0.7809,0.78085,0.7809,15200000.0
2007-07-05 03:43:00,0.7809,0.781,0.7809,0.781,158300001.0
2007-07-05 03:44:00,0.781,0.781,0.7809,0.781,163199999.0
2007-07-05 03:45:00,0.781,0.781,0.7809,0.781,262300000.0
2007-07-05 03:46:00,0.781,0.7811,0.781,0.7811,111399998.0
2007-07-05 03:47:00,0.78105,0.7812,0.781,0.7811,241299998.0
2007-07-05 03:48:00,0.7812,0.7812,0.7812,0.7812,30400000.0
2007-07-05 03:49:00,0.7812,0.7813,0.7811,0.7812,429899995.0
2007-07-05 03:50:00,0.7812,0.7812,0.781,0.781,336399994.0
2007-07-05 03:51:00,0.781,0.7813,0.781,0.7812,370000003.0
2007-07-05 03:52:00,0.7812,0.7812,0.781,0.7812,543099991.0
2007-07-05 03:53:00,0.7812,0.7812,0.7811,0.7811,167300003.0
2007-07-05 03:54:00,0.7811,0.7811,0.781,0.781,242299999.0
2007-07-05 03:55:00,0.7809,0.7809,0.7809,0.7809,34400002.0
2007-07-05 03:56:00,0.78066,0.78073,0.7806,0.78065,176700005.0
2007-07-05 03:57:00,0.781,0.781,0.781,0.781,29100000.0
2007-07-05 03:58:00,0.781,0.7811,0.781,0.7811,60500000.0
2007-07-05 03:59:00,0.7811,0.7811,0.781,0.781,101499999.0
2007-07-05 04:00:00,0.781,0.7811,0.781,0.781,202400000.0
2007-07-05 04:01:00,0.78064,0.78088,0.78056,0.78068,171299999.0
2007-07-05 04:02:00,0.7812,0.7812,0.7812,0.7812,86300000.0
2007-07-05 04:03:00,0.78087,0.78087,0.78074,0.78081,144799996.0
2007-07-05 04:04:00,0.78075,0.78078,0.78059,0.78072,130799998.0
2007-07-05 04:05:00,0.7812,0.7812,0.7812,0.7812,13600000.0
2007-07-05 04:06:00,0.78071,0.78092,0.78071,0.78082,135200002.0
2007-07-05 04:07:00,0.7812,0.7814,0.7812,0.7814,123900000.0
2007-07-05 04:08:00,0.7814,0.7814,0.7813,0.7813,48500000.0
2007-07-05 04:09:00,0.7813,0.7814,0.7812,0.7814,467399999.0
2007-07-05 04:10:00,0.7814,0.7814,0.7813,0.7813,391999998.0
2007-07-05 04:11:00,0.78081,0.78085,0.78074,0.78083,156000000.0
2007-07-05 04:12:00,0.7813,0.7814,0.7813,0.7814,81300001.0
2007-07-05 04:13:00,0.7814,0.7815,0.7814,0.7814,309499999.0
2007-07-05 04:14:00,0.7814,0.7814,0.7814,0.7814,31100000.0
2007-07-05 04:15:00,0.7814,0.7815,0.78125,0.78135,789500002.0
2007-07-05 04:16:00,0.7814,0.7814,0.7813,0.7813,114200002.0
2007-07-05 04:17:00,0.7813,0.7814,0.7813,0.7814,120099999.0
2007-07-05 04:18:00,0.7814,0.7815,0.7813,0.7814,223799997.0
2007-07-05 04:19:00,0.7813,0.7813,0.7813,0.7813,41099998.0
2007-07-05 04:20:00,0.78119,0.78153,0.78107,0.78107,297099997.0
2007-07-05 04:21:00,0.7814,0.7815,0.7813,0.7813,154300000.0
2007-07-05 04:22:00,0.7814,0.7814,0.7814,0.7814,41400002.0
2007-07-05 04:23:00,0.7814,0.7815,0.7813,0.7815,376300001.0
2007-07-05 04:24:00,0.78145,0.78145,0.7813,0.7813,100700000.0
2007-07-05 04:25:00,0.7811,0.7811,0.78093,0.7811,106900000.0
2007-07-05 04:26:00,0.78115,0.78121,0.78101,0.78101,192499999.0
2007-07-05 04:27:00,0.7814,0.7814,0.7814,0.7814,80499999.0
2007-07-05 04:28:00,0.7814,0.7814,0.7814,0.7814,26299999.0
2007-07-05 04:29:00,0.7814,0.7814,0.7813,0.7813,50100001.0
2007-07-05 04:30:00,0.7813,0.7815,0.7813,0.7815,93200000.0
2007-07-05 04:31:00,0.7815,0.7815,0.78135,0.78135,133200001.0
2007-07-05 04:32:00,0.7814,0.7815,0.7814,0.7815,124600002.0
2007-07-05 04:33:00,0.7815,0.7815,0.78145,0.78145,40400000.0
2007-07-05 04:34:00,0.7815,0.7815,0.7815,0.7815,19700000.0
2007-07-05 04:35:00,0.78115,0.78128,0.7811,0.78116,134399999.0
2007-07-05 04:36:00,0.78127,0.78131,0.7811,0.7811,91999999.0
2007-07-05 04:37:00,0.7815,0.7815,0.7815,0.7815,83800001.0
2007-07-05 04:38:00,0.7815,0.7815,0.7815,0.7815,15000000.0
2007-07-05 04:39:00,0.7815,0.7815,0.7814,0.7815,154799998.0
2007-07-05 04:40:00,0.7814,0.7814,0.7814,0.7814,99300000.0
2007-07-05 04:41:00,0.7815,0.7815,0.7814,0.7814,180599999.0
2007-07-05 04:42:00,0.7814,0.7815,0.7813,0.7814,231400001.0
2007-07-05 04:43:00,0.7814,0.7814,0.7814,0.7814,49400002.0
2007-07-05 04:44:00,0.7814,0.7814,0.7813,0.7813,621500015.0
2007-07-05 04:45:00,0.7813,0.7813,0.7811,0.7811,345000001.0
2007-07-05 04:46:00,0.7811,0.7813,0.7811,0.7813,185299999.0
2007-07-05 04:47:00,0.78125,0.7813,0.78125,0.7813,180400000.0
2007-07-05 04:48:00,0.7813,0.7814,0.7812,0.7814,260999994.0
2007-07-05 04:49:00,0.7814,0.7814,0.7812,0.7814,124799998.0
2007-07-05 04:50:00,0.7814,0.7814,0.7813,0.7813,74799999.0
2007-07-05 04:51:00,0.7813,0.78137,0.78075,0.78075,76800000.0
2007-07-05 04:52:00,0.7813,0.7814,0.7813,0.78135,238499994.0
2007-07-05 04:53:00,0.78089,0.78117,0.78078,0.78117,139400002.0
2007-07-05 04:54:00,0.7814,0.7814,0.781,0.78105,313300002.0
2007-07-05 04:55:00,0.78105,0.7813,0.781,0.7811,406399999.0
2007-07-05 04:56:00,0.7811,0.7811,0.78105,0.78105,95000000.0
2007-07-05 04:57:00,0.78105,0.7811,0.781,0.781,436300001.0
2007-07-05 04:58:00,0.781,0.7811,0.781,0.7811,151800001.0
2007-07-05 04:59:00,0.7811,0.7811,0.7809,0.7811,200500004.0
2007-07-05 05:00:00,0.7811,0.7811,0.781,0.7811,157099999.0
2007-07-05 05:01:00,0.7811,0.7811,0.781,0.781,133800000.0
2007-07-05 05:02:00,0.781,0.781,0.781,0.781,21500000.0
2007-07-05 05:03:00,0.7811,0.7811,0.7811,0.7811,48000000.0
2007-07-05 05:04:00,0.78075,0.78098,0.78047,0.78071,279400000.0
2007-07-05 05:05:00,0.7811,0.7811,0.7811,0.7811,33600000.0
2007-07-05 05:06:00,0.7811,0.7812,0.7811,0.78115,231000000.0
2007-07-05 05:07:00,0.7812,0.7812,0.7812,0.7812,77199999.0
2007-07-05 05:08:00,0.7812,0.7812,0.7812,0.7812,19900000.0
2007-07-05 05:09:00,0.7812,0.7812,0.7812,0.7812,127300002.0
2007-07-05 05:10:00,0.7807,0.78102,0.7807,0.781,343299999.0
2007-07-05 05:11:00,0.78103,0.7811,0.78098,0.78099,104000001.0
2007-07-05 05:12:00,0.7812,0.7813,0.78115,0.78125,159799999.0
2007-07-05 05:13:00,0.7813,0.7813,0.7813,0.7813,13800000.0
2007-07-05 05:14:00,0.7813,0.7813,0.7813,0.7813,24000000.0
2007-07-05 05:15:00,0.7813,0.7813,0.7812,0.7812,74800000.0
2007-07-05 05:16:00,0.78083,0.78095,0.78055,0.78095,115900000.0
2007-07-05 05:17:00,0.7812,0.7812,0.7812,0.7812,52399999.0
2007-07-05 05:18:00,0.7812,0.7812,0.78098,0.78098,104000001.0
2007-07-05 05:19:00,0.78106,0.78106,0.78076,0.78078,190100002.0
2007-07-05 05:20:00,0.7812,0.7812,0.7812,0.7812,39800000.0
2007-07-05 05:21:00,0.78099,0.78099,0.78083,0.78091,143199999.0
2007-07-05 05:22:00,0.78085,0.78121,0.78085,0.78102,87199999.0
2007-07-05 05:23:00,0.7813,0.7813,0.78125,0.7813,132600002.0
2007-07-05 05:24:00,0.7813,0.7813,0.7813,0.7813,20700001.0
2007-07-05 05:25:00,0.78111,0.7813,0.78103,0.78112,185899999.0
2007-07-05 05:26:00,0.78088,0.78122,0.78088,0.78114,193999996.0
2007-07-05 05:27:00,0.7813,0.7813,0.7813,0.7813,66899999.0
2007-07-05 05:28:00,0.7813,0.7813,0.7813,0.7813,39000000.0
2007-07-05 05:29:00,0.7813,0.7814,0.7813,0.7814,110900000.0
2007-07-05 05:30:00,0.7814,0.7814,0.7814,0.7814,30300000.0
2007-07-05 05:31:00,0.78156,0.78157,0.7813,0.78144,109800001.0
2007-07-05 05:32:00,0.78134,0.78139,0.78097,0.78139,96300000.0
2007-07-05 05:33:00,0.7814,0.7814,0.7814,0.7814,77300000.0
2007-07-05 05:34:00,0.7814,0.7815,0.7814,0.78145,224800000.0
2007-07-05 05:35:00,0.7816,0.7817,0.7816,0.7817,192900003.0
2007-07-05 05:36:00,0.7817,0.7817,0.7816,0.78165,162199999.0
2007-07-05 05:37:00,0.78133,0.78139,0.78119,0.78132,153700004.0
2007-07-05 05:38:00,0.7817,0.7817,0.7816,0.7816,216000005.0
2007-07-05 05:39:00,0.7816,0.7817,0.7816,0.7817,90600002.0
2007-07-05 05:40:00,0.78165,0.7817,0.78155,0.7817,207600000.0
2007-07-05 05:41:00,0.78141,0.78154,0.78129,0.78135,118100000.0
2007-07-05 05:42:00,0.7817,0.7817,0.7817,0.7817,53300000.0
2007-07-05 05:43:00,0.7817,0.7818,0.7817,0.7818,114400000.0
2007-07-05 05:44:00,0.78132,0.78157,0.78117,0.78153,163699994.0
2007-07-05 05:45:00,0.7818,0.7818,0.7818,0.7818,20800000.0
2007-07-05 05:46:00,0.7814,0.78159,0.78127,0.78131,220200002.0
2007-07-05 05:47:00,0.7818,0.7818,0.7817,0.7817,357099998.0
2007-07-05 05:48:00,0.7817,0.7817,0.7817,0.7817,4000000.0
2007-07-05 05:49:00,0.78153,0.78154,0.78139,0.78154,48500000.0
2007-07-05 05:50:00,0.7817,0.7817,0.78155,0.78155,81200000.0
2007-07-05 05:51:00,0.78126,0.78137,0.78108,0.78108,179200000.0
2007-07-05 05:52:00,0.7816,0.7816,0.7815,0.7815,124600001.0
2007-07-05 05:53:00,0.78111,0.78121,0.78106,0.78115,116800000.0
2007-07-05 05:54:00,0.7816,0.7816,0.7815,0.7815,189900001.0
2007-07-05 05:55:00,0.78102,0.78119,0.78081,0.78119,171799998.0
2007-07-05 05:56:00,0.78114,0.78138,0.78104,0.78104,129500000.0
2007-07-05 05:57:00,0.78099,0.78118,0.78099,0.78112,114199999.0
2007-07-05 05:58:00,0.7815,0.7815,0.7814,0.7814,114300001.0
2007-07-05 05:59:00,0.7814,0.7814,0.78135,0.7814,113100002.0
2007-07-05 06:00:00,0.7814,0.7814,0.7814,0.7814,22400000.0
2007-07-05 06:01:00,0.7814,0.7814,0.7811,0.7813,893400004.0
2007-07-05 06:02:00,0.7813,0.7814,0.7813,0.7813,164400000.0
2007-07-05 06:03:00,0.7813,0.7813,0.7812,0.7813,115400001.0
2007-07-05 06:04:00,0.7813,0.7813,0.7813,0.7813,52500000.0
2007-07-05 06:05:00,0.7813,0.7814,0.7813,0.7814,128100003.0
2007-07-05 06:06:00,0.7814,0.7816,0.7814,0.7816,111400001.0
2007-07-05 06:07:00,0.7816,0.7816,0.7815,0.7815,102700000.0
2007-07-05 06:08:00,0.78107,0.78121,0.78082,0.78121,178700000.0
2007-07-05 06:09:00,0.78111,0.78138,0.78111,0.78133,150000000.0
2007-07-05 06:10:00,0.7815,0.7815,0.7815,0.7815,7200000.0
2007-07-05 06:11:00,0.7815,0.7815,0.78145,0.78145,31200000.0
2007-07-05 06:12:00,0.78127,0.78133,0.78089,0.78089,69300000.0
2007-07-05 06:13:00,0.78083,0.78144,0.78083,0.78111,82800000.0
2007-07-05 06:14:00,0.7815,0.7815,0.7815,0.7815,9600000.0
2007-07-05 06:15:00,0.78117,0.7813,0.78102,0.78122,172799999.0
2007-07-05 06:16:00,0.7815,0.7815,0.7815,0.7815,9600000.0
2007-07-05 06:17:00,0.7815,0.7815,0.7815,0.7815,12700000.0
2007-07-05 06:18:00,0.7815,0.7815,0.7815,0.7815,44800000.0
2007-07-05 06:19:00,0.7815,0.7817,0.7815,0.7817,336000000.0
2007-07-05 06:20:00,0.7817,0.7817,0.7817,0.7817,37600000.0
2007-07-05 06:21:00,0.78133,0.7815,0.78122,0.7815,181200003.0
2007-07-05 06:22:00,0.78143,0.78143,0.78129,0.7814,210700002.0
2007-07-05 06:23:00,0.78142,0.78153,0.78126,0.78126,87900000.0
2007-07-05 06:24:00,0.7817,0.7817,0.7817,0.7817,9600000.0
2007-07-05 06:25:00,0.78133,0.78148,0.78124,0.78124,129699998.0
2007-07-05 06:26:00,0.78126,0.78146,0.78118,0.78146,136999998.0
2007-07-05 06:27:00,0.78142,0.78142,0.78116,0.78129,132300002.0
2007-07-05 06:28:00,0.7817,0.7817,0.7816,0.7816,137700003.0
2007-07-05 06:29:00,0.7816,0.7816,0.7816,0.7816,15100000.0
2007-07-05 06:30:00,0.7812,0.78155,0.7812,0.78155,199000004.0
2007-07-05 06:31:00,0.78157,0.78162,0.78136,0.78149,143700000.0
2007-07-05 06:32:00,0.7816,0.7816,0.7815,0.7815,194700002.0
2007-07-05 06:33:00,0.7815,0.7815,0.7815,0.7815,57300000.0
2007-07-05 06:34:00,0.7816,0.7816,0.7816,0.7816,41500000.0
2007-07-05 06:35:00,0.7816,0.7816,0.7816,0.7816,4000000.0
2007-07-05 06:36:00,0.7816,0.7816,0.7816,0.7816,103899999.0
2007-07-05 06:37:00,0.7816,0.7816,0.7816,0.7816,34000000.0
2007-07-05 06:38:00,0.78121,0.78139,0.78115,0.78132,100400000.0
2007-07-05 06:39:00,0.78125,0.78136,0.78111,0.78111,230799998.0
2007-07-05 06:40:00,0.7816,0.7816,0.7815,0.7815,115399998.0
2007-07-05 06:41:00,0.7815,0.7817,0.7815,0.7816,242399999.0
2007-07-05 06:42:00,0.7816,0.7816,0.7816,0.7816,34900000.0
2007-07-05 06:43:00,0.78133,0.78133,0.78118,0.78131,101199999.0
2007-07-05 06:44:00,0.7817,0.7817,0.7816,0.78165,298700003.0
2007-07-05 06:45:00,0.78165,0.7817,0.78155,0.7817,401999999.0
2007-07-05 06:46:00,0.7816,0.7817,0.7816,0.7816,105900002.0
2007-07-05 06:47:00,0.7817,0.7817,0.7817,0.7817,14300000.0
2007-07-05 06:48:00,0.78125,0.78146,0.78125,0.78146,10800000.0
2007-07-05 06:49:00,0.7818,0.7818,0.7817,0.7817,209599998.0
2007-07-05 06:50:00,0.7817,0.7818,0.7817,0.7818,189300000.0
2007-07-05 06:51:00,0.7818,0.7818,0.7817,0.7817,68000000.0
2007-07-05 06:52:00,0.7817,0.7817,0.7817,0.7817,21100000.0
2007-07-05 06:53:00,0.78137,0.78151,0.78132,0.78132,156099997.0
2007-07-05 06:54:00,0.7817,0.7817,0.78155,0.78155,226599999.0
2007-07-05 06:55:00,0.7817,0.7817,0.7816,0.7816,108600001.0
2007-07-05 06:56:00,0.7817,0.7817,0.7816,0.7817,205800001.0
2007-07-05 06:57:00,0.7817,0.7817,0.7815,0.7815,208600000.0
2007-07-05 06:58:00,0.7817,0.7817,0.7816,0.7817,165799998.0
2007-07-05 06:59:00,0.7818,0.7818,0.7818,0.7818,133700001.0
2007-07-05 07:00:00,0.7818,0.7818,0.7817,0.7818,69100000.0
2007-07-05 07:01:00,0.7818,0.7818,0.7817,0.7818,225900001.0
2007-07-05 07:02:00,0.7817,0.7817,0.7817,0.7817,46100000.0
2007-07-05 07:03:00,0.7812,0.78144,0.7812,0.78132,312200005.0
2007-07-05 07:04:00,0.78121,0.78133,0.78112,0.78133,185800000.0
2007-07-05 07:05:00,0.78134,0.78141,0.78125,0.7814,223500001.0
2007-07-05 07:06:00,0.78139,0.7814,0.78119,0.78129,171100001.0
2007-07-05 07:07:00,0.7817,0.7817,0.7817,0.7817,237999999.0
2007-07-05 07:08:00,0.7817,0.7817,0.7817,0.7817,36000000.0
2007-07-05 07:09:00,0.7817,0.7817,0.7817,0.7817,76799999.0
2007-07-05 07:10:00,0.78143,0.78191,0.78121,0.78125,200899997.0
2007-07-05 07:11:00,0.7818,0.7818,0.7817,0.7818,150100000.0
2007-07-05 07:12:00,0.7818,0.7818,0.7817,0.7817,118499999.0
2007-07-05 07:13:00,0.7818,0.7818,0.7817,0.7818,45299999.0
2007-07-05 07:14:00,0.7818,0.7818,0.7817,0.7818,54799999.0
2007-07-05 07:15:00,0.7817,0.7818,0.7817,0.7818,35799999.0
2007-07-05 07:16:00,0.78132,0.78173,0.78126,0.78148,210000001.0
2007-07-05 07:17:00,0.7818,0.7818,0.7817,0.7817,103499999.0
2007-07-05 07:18:00,0.7817,0.7817,0.7817,0.7817,19900000.0
2007-07-05 07:19:00,0.78136,0.78147,0.78129,0.78129,60000000.0
2007-07-05 07:20:00,0.7817,0.7817,0.7817,0.7817,35799999.0
2007-07-05 07:21:00,0.7817,0.7817,0.7817,0.7817,35000000.0
2007-07-05 07:22:00,0.7817,0.7817,0.7816,0.7816,224900001.0
2007-07-05 07:23:00,0.7816,0.7817,0.7816,0.7817,33800000.0
2007-07-05 07:24:00,0.78165,0.78165,0.78165,0.78165,25400000.0
2007-07-05 07:25:00,0.7817,0.7817,0.7816,0.7817,149700000.0
2007-07-05 07:26:00,0.7817,0.7817,0.7816,0.7816,139500001.0
2007-07-05 07:27:00,0.7816,0.7819,0.78155,0.7819,88999999.0
2007-07-05 07:28:00,0.78134,0.7816,0.78106,0.78129,270899998.0
2007-07-05 07:29:00,0.7819,0.7819,0.7819,0.7819,135500002.0
2007-07-05 07:30:00,0.78146,0.782,0.78142,0.78166,133700004.0
2007-07-05 07:31:00,0.7819,0.7819,0.7819,0.7819,96200000.0
2007-07-05 07:32:00,0.78147,0.78152,0.78117,0.78143,152500002.0
2007-07-05 07:33:00,0.78147,0.78155,0.78139,0.78155,360100004.0
2007-07-05 07:34:00,0.7819,0.7819,0.7818,0.7819,48300000.0
2007-07-05 07:35:00,0.7819,0.7819,0.7819,0.7819,41200000.0
2007-07-05 07:36:00,0.78142,0.78165,0.7814,0.78146,120700002.0
2007-07-05 07:37:00,0.7819,0.7819,0.7818,0.7818,207300003.0
2007-07-05 07:38:00,0.7819,0.7819,0.7819,0.7819,54000000.0
2007-07-05 07:39:00,0.7819,0.7819,0.7819,0.7819,42000000.0
2007-07-05 07:40:00,0.7819,0.7819,0.7819,0.7819,55900000.0
2007-07-05 07:41:00,0.7819,0.7819,0.7819,0.7819,9200000.0
2007-07-05 07:42:00,0.7819,0.7819,0.7819,0.7819,56500000.0
2007-07-05 07:43:00,0.78185,0.7819,0.7818,0.78185,85800002.0
2007-07-05 07:44:00,0.7819,0.7819,0.7819,0.7819,40500000.0
2007-07-05 07:45:00,0.78158,0.78158,0.78144,0.78148,161399998.0
2007-07-05 07:46:00,0.78139,0.78159,0.78138,0.78148,156800000.0
2007-07-05 07:47:00,0.7819,0.7819,0.7819,0.7819,106500000.0
2007-07-05 07:48:00,0.7819,0.7819,0.7819,0.7819,83900000.0
2007-07-05 07:49:00,0.7819,0.7819,0.7819,0.7819,14300000.0
2007-07-05 07:50:00,0.7819,0.7819,0.7819,0.7819,73100000.0
2007-07-05 07:51:00,0.7819,0.7819,0.7819,0.7819,14300000.0
2007-07-05 07:52:00,0.78152,0.78164,0.7814,0.78147,199599996.0
2007-07-05 07:53:00,0.7819,0.7819,0.7818,0.7818,70500001.0
2007-07-05 07:54:00,0.7819,0.7819,0.7819,0.7819,14300000.0
2007-07-05 07:55:00,0.7819,0.7819,0.7819,0.7819,147100003.0
2007-07-05 07:56:00,0.7819,0.7819,0.7819,0.7819,5000000.0
2007-07-05 07:57:00,0.7819,0.7821,0.7819,0.7821,548999998.0
2007-07-05 07:58:00,0.78205,0.7821,0.7818,0.782,474499994.0
2007-07-05 07:59:00,0.782,0.7821,0.7819,0.7821,276100001.0
2007-07-05 08:00:00,0.7821,0.7821,0.782,0.7821,217500001.0
2007-07-05 08:01:00,0.782,0.7821,0.7819,0.7819,305100004.0
2007-07-05 08:02:00,0.7818,0.7818,0.7818,0.7818,31500000.0
2007-07-05 08:03:00,0.7819,0.782,0.78185,0.7819,617600004.0
2007-07-05 08:04:00,0.7819,0.7819,0.7819,0.7819,266700000.0
2007-07-05 08:05:00,0.7819,0.7821,0.78185,0.7821,603900002.0
2007-07-05 08:06:00,0.782,0.7822,0.782,0.7822,514899999.0
2007-07-05 08:07:00,0.7822,0.7822,0.78215,0.7822,191199999.0
2007-07-05 08:08:00,0.7822,0.7822,0.7822,0.7822,36599998.0
2007-07-05 08:09:00,0.7821,0.7822,0.7821,0.7822,185199999.0
2007-07-05 08:10:00,0.7822,0.7822,0.7822,0.7822,88100000.0
2007-07-05 08:11:00,0.7822,0.7822,0.7821,0.7821,71799999.0
2007-07-05 08:12:00,0.7821,0.7821,0.782,0.7821,253500005.0
2007-07-05 08:13:00,0.7821,0.7821,0.78205,0.7821,23100000.0
2007-07-05 08:14:00,0.7821,0.7821,0.782,0.7821,703999995.0
2007-07-05 08:15:00,0.782,0.7821,0.7819,0.7819,247400005.0
2007-07-05 08:16:00,0.782,0.7821,0.782,0.7821,385699999.0
2007-07-05 08:17:00,0.7821,0.7821,0.782,0.782,694400005.0
2007-07-05 08:18:00,0.782,0.782,0.782,0.782,181700000.0
2007-07-05 08:19:00,0.782,0.782,0.7819,0.7819,56200001.0
2007-07-05 08:20:00,0.782,0.782,0.782,0.782,116100000.0
2007-07-05 08:21:00,0.782,0.782,0.782,0.782,49500000.0
2007-07-05 08:22:00,0.782,0.782,0.7818,0.7819,766400000.0
2007-07-05 08:23:00,0.7819,0.7819,0.7817,0.7817,318300003.0
2007-07-05 08:24:00,0.7818,0.7818,0.78155,0.7816,140600002.0
2007-07-05 08:25:00,0.7816,0.7817,0.78155,0.7817,460799999.0
2007-07-05 08:26:00,0.7817,0.7817,0.78165,0.78165,63500000.0
2007-07-05 08:27:00,0.78165,0.7817,0.7815,0.7816,76700001.0
2007-07-05 08:28:00,0.7816,0.78185,0.7815,0.7816,729899999.0
2007-07-05 08:29:00,0.7816,0.7817,0.7816,0.7817,93400000.0
2007-07-05 08:30:00,0.7817,0.782,0.7816,0.782,394799998.0
2007-07-05 08:31:00,0.782,0.782,0.782,0.782,8400000.0
2007-07-05 08:32:00,0.782,0.782,0.782,0.782,5600000.0
2007-07-05 08:33:00,0.782,0.782,0.7818,0.7818,158799999.0
2007-07-05 08:34:00,0.78148,0.78174,0.7814,0.78174,146700000.0
2007-07-05 08:35:00,0.7818,0.7819,0.7817,0.78185,356699999.0
2007-07-05 08:36:00,0.7819,0.7819,0.7818,0.7818,49500000.0
2007-07-05 08:37:00,0.7818,0.7818,0.7818,0.7818,28000000.0
2007-07-05 08:38:00,0.7818,0.7818,0.7817,0.78175,274399998.0
2007-07-05 08:39:00,0.7818,0.7819,0.7817,0.7817,279399998.0
2007-07-05 08:40:00,0.7817,0.7817,0.7815,0.7815,570000004.0
2007-07-05 08:41:00,0.7816,0.7816,0.78145,0.78155,282800000.0
2007-07-05 08:42:00,0.7816,0.78165,0.7813,0.7816,350599999.0
2007-07-05 08:43:00,0.7816,0.78165,0.7814,0.7815,642999998.0
2007-07-05 08:44:00,0.7815,0.7815,0.7815,0.7815,26100000.0
2007-07-05 08:45:00,0.7815,0.7815,0.7814,0.7814,192200002.0
2007-07-05 08:46:00,0.7814,0.7816,0.7814,0.7816,298300001.0
2007-07-05 08:47:00,0.7816,0.7818,0.7816,0.7818,253999999.0
2007-07-05 08:48:00,0.7818,0.7818,0.7816,0.7817,630999997.0
2007-07-05 08:49:00,0.7817,0.7817,0.7815,0.7816,558499999.0
2007-07-05 08:50:00,0.7816,0.7816,0.7814,0.7816,959499997.0
2007-07-05 08:51:00,0.7816,0.7816,0.7815,0.7816,338100002.0
2007-07-05 08:52:00,0.7816,0.7816,0.78135,0.78135,348200004.0
2007-07-05 08:53:00,0.78145,0.7815,0.7813,0.7814,1197100005.0
2007-07-05 08:54:00,0.78135,0.7816,0.7813,0.7814,562600000.0
2007-07-05 08:55:00,0.7814,0.7816,0.7814,0.7815,1223300021.0
2007-07-05 08:56:00,0.7814,0.7815,0.7814,0.7815,862699985.0
2007-07-05 08:57:00,0.7815,0.7817,0.7815,0.78165,682500002.0
2007-07-05 08:58:00,0.7816,0.7816,0.7816,0.7816,89600001.0
2007-07-05 08:59:00,0.7816,0.7816,0.7816,0.7816,380800001.0
2007-07-05 09:00:00,0.78175,0.78175,0.78155,0.78175,189000003.0
2007-07-05 09:01:00,0.78175,0.7818,0.7817,0.7817,31900000.0
2007-07-05 09:02:00,0.7817,0.78175,0.78155,0.7817,462200003.0
2007-07-05 09:03:00,0.7817,0.78185,0.7817,0.78185,98700000.0
2007-07-05 09:04:00,0.7819,0.7819,0.7817,0.78185,296600000.0
2007-07-05 09:05:00,0.78185,0.78185,0.78185,0.78185,4800000.0
2007-07-05 09:06:00,0.78185,0.78185,0.78165,0.7817,109300001.0
2007-07-05 09:07:00,0.7817,0.78185,0.7817,0.7817,274899998.0
2007-07-05 09:08:00,0.7817,0.7819,0.78165,0.7817,168499996.0
2007-07-05 09:09:00,0.78165,0.7817,0.78165,0.78165,157900000.0
2007-07-05 09:10:00,0.7817,0.78185,0.7817,0.78185,255799999.0
2007-07-05 09:11:00,0.78185,0.7821,0.78185,0.7821,430499998.0
2007-07-05 09:12:00,0.7821,0.7822,0.7819,0.7822,770699995.0
2007-07-05 09:13:00,0.7822,0.7822,0.7822,0.7822,16800000.0
2007-07-05 09:14:00,0.7822,0.7827,0.7822,0.78265,1056200010.0
2007-07-05 09:15:00,0.78265,0.78285,0.7823,0.78275,1271700000.0
2007-07-05 09:16:00,0.78275,0.78285,0.7825,0.78265,633399995.0
2007-07-05 09:17:00,0.7827,0.78275,0.7826,0.7827,526700003.0
2007-07-05 09:18:00,0.7827,0.78285,0.7826,0.78275,823800002.0
2007-07-05 09:19:00,0.7826,0.78275,0.7826,0.78275,201799995.0
2007-07-05 09:20:00,0.78275,0.78275,0.7826,0.7827,284600001.0
2007-07-05 09:21:00,0.7827,0.7827,0.7825,0.7827,395499996.0
2007-07-05 09:22:00,0.7827,0.7827,0.78245,0.78245,95199997.0
2007-07-05 09:23:00,0.78245,0.7826,0.78225,0.78255,603199996.0
2007-07-05 09:24:00,0.78255,0.78255,0.7824,0.7824,90800001.0
2007-07-05 09:25:00,0.7824,0.78255,0.7824,0.78255,54300000.0
2007-07-05 09:26:00,0.78255,0.78255,0.7824,0.7824,85399999.0
2007-07-05 09:27:00,0.78255,0.78255,0.78255,0.78255,7200000.0
2007-07-05 09:28:00,0.7825,0.7825,0.78225,0.78225,483300000.0
2007-07-05 09:29:00,0.7823,0.7823,0.78225,0.7823,173800000.0
2007-07-05 09:30:00,0.7823,0.7823,0.7823,0.7823,731800001.0
2007-07-05 09:31:00,0.7823,0.7824,0.7823,0.7823,454700000.0
2007-07-05 09:32:00,0.7823,0.78235,0.7823,0.7823,250100010.0
2007-07-05 09:33:00,0.7823,0.7823,0.7823,0.7823,199200004.0
2007-07-05 09:34:00,0.7823,0.7824,0.78215,0.7824,113699999.0
2007-07-05 09:35:00,0.7824,0.7825,0.7824,0.7825,74200001.0
2007-07-05 09:36:00,0.7824,0.7825,0.7823,0.78245,992199996.0
2007-07-05 09:37:00,0.78245,0.7825,0.78225,0.7824,467700004.0
2007-07-05 09:38:00,0.7824,0.7826,0.7823,0.7826,202299998.0
2007-07-05 09:39:00,0.7826,0.7827,0.7826,0.7827,291699998.0
2007-07-05 09:40:00,0.7827,0.7828,0.7823,0.7828,1231200005.0
2007-07-05 09:41:00,0.7828,0.7829,0.7826,0.7827,1348499999.0
2007-07-05 09:42:00,0.7827,0.7828,0.7827,0.7827,94600000.0
2007-07-05 09:43:00,0.7827,0.7827,0.7827,0.7827,45200000.0
2007-07-05 09:44:00,0.7827,0.7827,0.78215,0.7822,1004900004.0
2007-07-05 09:45:00,0.7822,0.7825,0.7822,0.7825,379599999.0
2007-07-05 09:46:00,0.78206,0.7824,0.78203,0.78218,190100005.0
2007-07-05 09:47:00,0.7825,0.7825,0.7824,0.7824,110200000.0
2007-07-05 09:48:00,0.7824,0.7829,0.7824,0.78255,1155600005.0
2007-07-05 09:49:00,0.78255,0.78275,0.7824,0.7826,562499995.0
2007-07-05 09:50:00,0.7826,0.78285,0.7826,0.78285,452600000.0
2007-07-05 09:51:00,0.78285,0.7831,0.78275,0.7831,541899998.0
2007-07-05 09:52:00,0.7831,0.7831,0.78295,0.7831,368100004.0
2007-07-05 09:53:00,0.7831,0.7831,0.7829,0.7831,430000001.0
2007-07-05 09:54:00,0.7831,0.7831,0.7829,0.78305,209099997.0
2007-07-05 09:55:00,0.7831,0.7834,0.783,0.78325,1864199997.0
2007-07-05 09:56:00,0.78325,0.7836,0.78315,0.78325,1698400001.0
2007-07-05 09:57:00,0.78325,0.7833,0.7831,0.7831,313600000.0
2007-07-05 09:58:00,0.7831,0.7832,0.78295,0.7831,324299998.0
2007-07-05 09:59:00,0.783,0.7832,0.783,0.7831,440999998.0
2007-07-05 10:00:00,0.7831,0.7835,0.78305,0.7832,1061699999.0
2007-07-05 10:01:00,0.7833,0.78335,0.78315,0.7833,529299999.0
2007-07-05 10:02:00,0.7833,0.7835,0.78325,0.78325,669599992.0
2007-07-05 10:03:00,0.7833,0.78345,0.7833,0.7833,271199997.0
2007-07-05 10:04:00,0.7833,0.7834,0.7833,0.78335,40600000.0
2007-07-05 10:05:00,0.7834,0.7834,0.7832,0.7832,119599998.0
2007-07-05 10:06:00,0.7832,0.78335,0.7832,0.7833,105700002.0
2007-07-05 10:07:00,0.7833,0.7834,0.7833,0.78335,338599998.0
2007-07-05 10:08:00,0.7834,0.7834,0.7832,0.7833,387300005.0
2007-07-05 10:09:00,0.78325,0.7834,0.7831,0.7831,1054099991.0
2007-07-05 10:10:00,0.78305,0.78325,0.78305,0.7831,279700003.0
2007-07-05 10:11:00,0.7831,0.78325,0.78305,0.7831,332100000.0
2007-07-05 10:12:00,0.78305,0.78325,0.78305,0.78305,588200005.0
2007-07-05 10:13:00,0.7831,0.7834,0.7831,0.78335,136400000.0
2007-07-05 10:14:00,0.78315,0.78335,0.7831,0.78335,493299996.0
2007-07-05 10:15:00,0.78335,0.78335,0.7831,0.7831,447399997.0
2007-07-05 10:16:00,0.78325,0.7835,0.78325,0.7835,420500001.0
2007-07-05 10:17:00,0.7835,0.7835,0.78335,0.78335,97499999.0
2007-07-05 10:18:00,0.7834,0.7837,0.7834,0.78365,608899998.0
2007-07-05 10:19:00,0.7837,0.7837,0.78355,0.7837,605499998.0
2007-07-05 10:20:00,0.7837,0.7837,0.7833,0.7836,1067800005.0
2007-07-05 10:21:00,0.7836,0.7836,0.7834,0.7836,712100000.0
2007-07-05 10:22:00,0.7835,0.7836,0.7834,0.7836,1466899997.0
2007-07-05 10:23:00,0.78355,0.78355,0.7833,0.7835,632400001.0
2007-07-05 10:24:00,0.7835,0.7835,0.78325,0.7834,234200000.0
2007-07-05 10:25:00,0.78345,0.78345,0.78325,0.7834,264800001.0
2007-07-05 10:26:00,0.7834,0.7834,0.7834,0.7834,123500005.0
2007-07-05 10:27:00,0.7834,0.7836,0.7834,0.7836,324600001.0
2007-07-05 10:28:00,0.7836,0.7836,0.78335,0.78355,211100002.0
2007-07-05 10:29:00,0.78355,0.78355,0.78335,0.78345,660299997.0
2007-07-05 10:30:00,0.7835,0.7835,0.7834,0.7834,68000000.0
2007-07-05 10:31:00,0.7833,0.7834,0.783,0.7834,1188299992.0
2007-07-05 10:32:00,0.7834,0.7834,0.7831,0.7832,1008700013.0
2007-07-05 10:33:00,0.7832,0.7832,0.783,0.783,293700001.0
2007-07-05 10:34:00,0.783,0.78315,0.78295,0.7831,725100001.0
2007-07-05 10:35:00,0.7831,0.7831,0.783,0.783,88899998.0
2007-07-05 10:36:00,0.783,0.783,0.783,0.783,40400002.0
2007-07-05 10:37:00,0.783,0.7831,0.783,0.78305,108400000.0
2007-07-05 10:38:00,0.783,0.783,0.78295,0.783,120099999.0
2007-07-05 10:39:00,0.783,0.783,0.783,0.783,83199998.0
2007-07-05 10:40:00,0.78294,0.7834,0.78267,0.7829,1813100006.0
2007-07-05 10:41:00,0.783,0.783,0.783,0.783,35600000.0
2007-07-05 10:42:00,0.7831,0.7832,0.7831,0.7832,55699999.0
2007-07-05 10:43:00,0.7832,0.7832,0.78315,0.78315,8800000.0
2007-07-05 10:44:00,0.7831,0.7831,0.78295,0.78305,304800000.0
2007-07-05 10:45:00,0.7831,0.7834,0.7831,0.7832,250799999.0
2007-07-05 10:46:00,0.78345,0.78345,0.78325,0.78345,163499999.0
2007-07-05 10:47:00,0.78345,0.7837,0.78345,0.7836,1533600001.0
2007-07-05 10:48:00,0.7836,0.7837,0.78345,0.7836,1168799997.0
2007-07-05 10:49:00,0.7836,0.7837,0.78355,0.7837,136200004.0
2007-07-05 10:50:00,0.7836,0.7837,0.7836,0.7836,720999999.0
2007-07-05 10:51:00,0.7837,0.7838,0.7836,0.7836,1795700004.0
2007-07-05 10:52:00,0.78355,0.784,0.78355,0.7839,1910200002.0
2007-07-05 10:53:00,0.7839,0.7841,0.7839,0.7839,787800000.0
2007-07-05 10:54:00,0.784,0.7847,0.784,0.7846,1885100004.0
2007-07-05 10:55:00,0.7846,0.7847,0.7845,0.7846,1885100004.0
2007-07-05 10:56:00,0.7846,0.7847,0.7845,0.7847,1816600009.0
2007-07-05 10:57:00,0.7847,0.7847,0.7845,0.78465,1030100004.0
2007-07-05 10:58:00,0.78465,0.785,0.7845,0.78475,1939700002.0
2007-07-05 10:59:00,0.7848,0.78495,0.78475,0.78485,705900005.0
2007-07-05 11:00:00,0.7848,0.78495,0.7847,0.7848,748600006.0
2007-07-05 11:01:00,0.7848,0.785,0.7847,0.7848,1253199998.0
2007-07-05 11:02:00,0.7848,0.7849,0.7845,0.7845,884699995.0
2007-07-05 11:03:00,0.7845,0.7846,0.78435,0.7845,603099994.0
2007-07-05 11:04:00,0.78445,0.7846,0.7844,0.78445,476900002.0
2007-07-05 11:05:00,0.7845,0.7846,0.7845,0.7846,68499999.0
2007-07-05 11:06:00,0.7846,0.7847,0.7845,0.7847,220400001.0
2007-07-05 11:07:00,0.7847,0.7847,0.7846,0.7847,417600002.0
2007-07-05 11:08:00,0.7847,0.7847,0.78455,0.7846,445500001.0
2007-07-05 11:09:00,0.7846,0.7846,0.7845,0.7845,264799999.0
2007-07-05 11:10:00,0.7845,0.78475,0.7845,0.7846,551000004.0
2007-07-05 11:11:00,0.7846,0.78465,0.78445,0.7845,464299997.0
2007-07-05 11:12:00,0.7845,0.7846,0.78435,0.7846,510899998.0
2007-07-05 11:13:00,0.7845,0.7845,0.7845,0.7845,141499999.0
2007-07-05 11:14:00,0.7845,0.7846,0.7845,0.7846,389600003.0
2007-07-05 11:15:00,0.7846,0.7846,0.7844,0.7844,486699999.0
2007-07-05 11:16:00,0.7844,0.7845,0.78435,0.7844,494799999.0
2007-07-05 11:17:00,0.7844,0.78455,0.78435,0.7845,360200001.0
2007-07-05 11:18:00,0.7846,0.7846,0.7846,0.7846,26400000.0
2007-07-05 11:19:00,0.7846,0.7846,0.7844,0.7846,202600002.0
2007-07-05 11:20:00,0.7846,0.7847,0.7846,0.7847,100800000.0
2007-07-05 11:21:00,0.7847,0.78485,0.78465,0.7847,63000000.0
2007-07-05 11:22:00,0.78465,0.7847,0.7845,0.7846,423899999.0
2007-07-05 11:23:00,0.7847,0.7847,0.7846,0.78465,124199997.0
2007-07-05 11:24:00,0.7846,0.7846,0.7843,0.7844,1390100004.0
2007-07-05 11:25:00,0.7844,0.78445,0.7842,0.78445,1371199990.0
2007-07-05 11:26:00,0.7845,0.7845,0.78405,0.78415,1253099999.0
2007-07-05 11:27:00,0.7842,0.7843,0.78405,0.78405,757700000.0
2007-07-05 11:28:00,0.7843,0.7843,0.7838,0.7838,1493699997.0
2007-07-05 11:29:00,0.7836,0.784,0.7835,0.784,1493699997.0
2007-07-05 11:30:00,0.784,0.784,0.7836,0.7838,1493699997.0
2007-07-05 11:31:00,0.7838,0.784,0.7837,0.7838,1352100011.0
2007-07-05 11:32:00,0.7838,0.7839,0.78355,0.7836,523700001.0
2007-07-05 11:33:00,0.7836,0.7837,0.7832,0.7837,1606799998.0
2007-07-05 11:34:00,0.7837,0.7837,0.7837,0.7837,171200000.0
2007-07-05 11:35:00,0.7836,0.7838,0.78345,0.78355,1121700003.0
2007-07-05 11:36:00,0.7836,0.7836,0.7835,0.7835,295200001.0
2007-07-05 11:37:00,0.7835,0.7838,0.7835,0.7838,313800000.0
2007-07-05 11:38:00,0.7838,0.7838,0.7838,0.7838,65099999.0
2007-07-05 11:39:00,0.7838,0.784,0.78355,0.78355,1061000003.0
2007-07-05 11:40:00,0.7836,0.7838,0.78355,0.78355,1269300003.0
2007-07-05 11:41:00,0.7837,0.7839,0.7837,0.7839,76200000.0
2007-07-05 11:42:00,0.7839,0.7839,0.7838,0.7839,225900001.0
2007-07-05 11:43:00,0.7839,0.7839,0.7839,0.7839,9500000.0
2007-07-05 11:44:00,0.7839,0.784,0.7839,0.784,127100001.0
2007-07-05 11:45:00,0.784,0.7842,0.7839,0.7841,491000008.0
2007-07-05 11:46:00,0.7841,0.7842,0.78395,0.7842,312499998.0
2007-07-05 11:47:00,0.7841,0.7841,0.78395,0.7841,397200002.0
2007-07-05 11:48:00,0.7841,0.7841,0.78395,0.78395,116200002.0
2007-07-05 11:49:00,0.784,0.784,0.78395,0.78395,86800000.0
2007-07-05 11:50:00,0.784,0.7844,0.784,0.7844,690399995.0
2007-07-05 11:51:00,0.7844,0.7845,0.7843,0.7845,191999997.0
2007-07-05 11:52:00,0.78445,0.7848,0.78445,0.78465,861500002.0
2007-07-05 11:53:00,0.7847,0.7849,0.7847,0.7849,776899995.0
2007-07-05 11:54:00,0.7849,0.7849,0.7847,0.7847,778699998.0
2007-07-05 11:55:00,0.7848,0.7849,0.78465,0.7847,464600004.0
2007-07-05 11:56:00,0.7847,0.7849,0.7846,0.7849,714800004.0
2007-07-05 11:57:00,0.7849,0.7849,0.7848,0.7849,146099999.0
2007-07-05 11:58:00,0.7849,0.785,0.78485,0.785,166300000.0
2007-07-05 11:59:00,0.785,0.785,0.7847,0.7849,549899996.0
2007-07-05 12:00:00,0.78451,0.78511,0.78428,0.78488,455800003.0
2007-07-05 12:01:00,0.7849,0.7849,0.78475,0.78475,487099997.0
2007-07-05 12:02:00,0.78475,0.7848,0.7847,0.7847,388000002.0
2007-07-05 12:03:00,0.7847,0.7847,0.78455,0.78465,260099998.0
2007-07-05 12:04:00,0.7847,0.7847,0.7846,0.7847,61900001.0
2007-07-05 12:05:00,0.7846,0.7848,0.7846,0.78465,522999999.0
2007-07-05 12:06:00,0.7847,0.7847,0.78455,0.7847,59800002.0
2007-07-05 12:07:00,0.7846,0.7847,0.78455,0.78455,141899999.0
2007-07-05 12:08:00,0.7847,0.7847,0.7847,0.7847,75999997.0
2007-07-05 12:09:00,0.7847,0.7847,0.7846,0.7846,81500000.0
2007-07-05 12:10:00,0.78406,0.78462,0.78406,0.78434,188599999.0
2007-07-05 12:11:00,0.7846,0.7846,0.7844,0.7845,849000005.0
2007-07-05 12:12:00,0.7846,0.7846,0.7846,0.7846,137800000.0
2007-07-05 12:13:00,0.7846,0.7847,0.7846,0.7847,82800001.0
2007-07-05 12:14:00,0.7847,0.7847,0.78455,0.78455,126899999.0
2007-07-05 12:15:00,0.78429,0.78454,0.78424,0.78427,1442600015.0
2007-07-05 12:16:00,0.7846,0.7846,0.7846,0.7846,60400002.0
2007-07-05 12:17:00,0.78417,0.78445,0.78417,0.78432,1336299994.0
2007-07-05 12:18:00,0.78427,0.78446,0.78422,0.78422,1113599996.0
2007-07-05 12:19:00,0.78429,0.78466,0.78429,0.78442,1903099992.0
2007-07-05 12:20:00,0.78442,0.78506,0.78429,0.78445,1234199988.0
2007-07-05 12:21:00,0.7846,0.7847,0.7846,0.7846,206600002.0
2007-07-05 12:22:00,0.7846,0.7846,0.7846,0.7846,56500000.0
2007-07-05 12:23:00,0.7846,0.7846,0.7846,0.7846,241399998.0
2007-07-05 12:24:00,0.7846,0.7846,0.7846,0.7846,222200000.0
2007-07-05 12:25:00,0.7846,0.7846,0.7844,0.7845,556000003.0
2007-07-05 12:26:00,0.7845,0.7846,0.7845,0.7846,168800000.0
2007-07-05 12:27:00,0.7846,0.7846,0.7846,0.7846,64000000.0
2007-07-05 12:28:00,0.7846,0.7846,0.7846,0.7846,89600001.0
2007-07-05 12:29:00,0.78416,0.78439,0.78411,0.78439,64599998.0
2007-07-05 12:30:00,0.7846,0.7847,0.7846,0.7846,140400000.0
2007-07-05 12:31:00,0.7846,0.7846,0.78455,0.78455,79699999.0
2007-07-05 12:32:00,0.78432,0.78461,0.78432,0.78459,768400005.0
2007-07-05 12:33:00,0.7847,0.7847,0.7846,0.7846,251200001.0
2007-07-05 12:34:00,0.7846,0.7846,0.7846,0.7846,21600000.0
2007-07-05 12:35:00,0.78431,0.78442,0.78418,0.78423,563100001.0
2007-07-05 12:36:00,0.7845,0.7847,0.7845,0.7846,633899998.0
2007-07-05 12:37:00,0.78465,0.78495,0.78465,0.7849,1189900001.0
2007-07-05 12:38:00,0.7849,0.785,0.7846,0.785,653599996.0
2007-07-05 12:39:00,0.785,0.785,0.78475,0.78475,125800001.0
2007-07-05 12:40:00,0.7848,0.785,0.7848,0.785,487999999.0
2007-07-05 12:41:00,0.7851,0.7859,0.785,0.7856,1414200007.0
2007-07-05 12:42:00,0.7857,0.7862,0.7857,0.786,1414200007.0
2007-07-05 12:43:00,0.786,0.786,0.7857,0.7859,1224999994.0
2007-07-05 12:44:00,0.7859,0.7859,0.78575,0.78575,966700005.0
2007-07-05 12:45:00,0.7858,0.786,0.7856,0.7859,917500004.0
2007-07-05 12:46:00,0.7859,0.7859,0.78565,0.7858,825000002.0
2007-07-05 12:47:00,0.7858,0.786,0.78575,0.7859,356199992.0
2007-07-05 12:48:00,0.786,0.786,0.7858,0.7858,681900001.0
2007-07-05 12:49:00,0.7858,0.7859,0.7857,0.7857,319800000.0
2007-07-05 12:50:00,0.7857,0.7858,0.7857,0.78575,69400001.0
2007-07-05 12:51:00,0.78575,0.78575,0.7854,0.7854,933899995.0
2007-07-05 12:52:00,0.7855,0.7857,0.7855,0.7855,297900003.0
2007-07-05 12:53:00,0.7855,0.7857,0.7855,0.7856,218400000.0
2007-07-05 12:54:00,0.7856,0.7856,0.7855,0.7856,404799999.0
2007-07-05 12:55:00,0.7856,0.7856,0.7856,0.7856,30399999.0
2007-07-05 12:56:00,0.7856,0.7856,0.7854,0.78555,265699996.0
2007-07-05 12:57:00,0.78519,0.78543,0.78516,0.78536,1052899992.0
2007-07-05 12:58:00,0.78555,0.78555,0.7855,0.78555,191400000.0
2007-07-05 12:59:00,0.7855,0.7856,0.7854,0.7855,447300002.0
2007-07-05 13:00:00,0.7854,0.7857,0.7854,0.7855,202700001.0
2007-07-05 13:01:00,0.7855,0.7857,0.7855,0.78555,399600000.0
2007-07-05 13:02:00,0.78555,0.7857,0.78555,0.7856,191500005.0
2007-07-05 13:03:00,0.7856,0.7859,0.7856,0.7859,715299995.0
2007-07-05 13:04:00,0.7859,0.78615,0.7859,0.7861,760700000.0
2007-07-05 13:05:00,0.78615,0.7863,0.7859,0.7862,1011200000.0
2007-07-05 13:06:00,0.7863,0.7867,0.7862,0.7866,1219499999.0
2007-07-05 13:07:00,0.7868,0.7872,0.7868,0.7871,1219499999.0
2007-07-05 13:08:00,0.7871,0.7871,0.7866,0.7867,1359399996.0
2007-07-05 13:09:00,0.7867,0.7868,0.7865,0.7865,1359399996.0
2007-07-05 13:10:00,0.7865,0.7866,0.7864,0.7866,1112899996.0
2007-07-05 13:11:00,0.7866,0.7867,0.78635,0.7866,1233900005.0
2007-07-05 13:12:00,0.78655,0.7867,0.7864,0.7867,1016300000.0
2007-07-05 13:13:00,0.7867,0.7867,0.7864,0.7866,259200000.0
2007-07-05 13:14:00,0.7866,0.78665,0.7864,0.7865,395799999.0
2007-07-05 13:15:00,0.7865,0.7867,0.7865,0.7867,470899998.0
2007-07-05 13:16:00,0.78665,0.787,0.78665,0.7868,1900600008.0
2007-07-05 13:17:00,0.7868,0.7868,0.7865,0.7867,826499997.0
2007-07-05 13:18:00,0.78665,0.78665,0.7863,0.7863,2115200000.0
2007-07-05 13:19:00,0.7864,0.7865,0.78615,0.78625,1702299997.0
2007-07-05 13:20:00,0.7863,0.7864,0.7863,0.7864,249400001.0
2007-07-05 13:21:00,0.7864,0.7864,0.7863,0.7864,501000000.0
2007-07-05 13:22:00,0.7864,0.7867,0.7864,0.7867,952599989.0
2007-07-05 13:23:00,0.7867,0.7869,0.78665,0.7869,1037300005.0
2007-07-05 13:24:00,0.7869,0.7869,0.7867,0.7868,448400002.0
2007-07-05 13:25:00,0.7868,0.787,0.7868,0.787,1160599999.0
2007-07-05 13:26:00,0.787,0.7871,0.7868,0.7871,1232100005.0
2007-07-05 13:27:00,0.7871,0.7876,0.787,0.7875,919100011.0
2007-07-05 13:28:00,0.7875,0.7876,0.7874,0.7874,919100011.0
2007-07-05 13:29:00,0.7874,0.7875,0.7873,0.7875,1259800009.0
2007-07-05 13:30:00,0.7875,0.7876,0.7873,0.7873,891600005.0
2007-07-05 13:31:00,0.7873,0.7876,0.7873,0.7875,608999995.0
2007-07-05 13:32:00,0.7876,0.7877,0.78745,0.78755,1470300012.0
2007-07-05 13:33:00,0.78755,0.78765,0.7874,0.7874,685300004.0
2007-07-05 13:34:00,0.7874,0.7874,0.78735,0.78735,108000000.0
2007-07-05 13:35:00,0.78735,0.7874,0.78715,0.78715,797699995.0
2007-07-05 13:36:00,0.7872,0.7873,0.7871,0.78725,461099999.0
2007-07-05 13:37:00,0.7872,0.78725,0.7871,0.7872,704299993.0
2007-07-05 13:38:00,0.7872,0.7873,0.787,0.7872,972300005.0
2007-07-05 13:39:00,0.78715,0.7873,0.78695,0.787,725899988.0
2007-07-05 13:40:00,0.787,0.78715,0.787,0.7871,569199990.0
2007-07-05 13:41:00,0.7871,0.7871,0.7868,0.787,1086399983.0
2007-07-05 13:42:00,0.787,0.7871,0.7869,0.7871,1134199996.0
2007-07-05 13:43:00,0.7871,0.78725,0.787,0.78725,619399994.0
2007-07-05 13:44:00,0.78725,0.78735,0.7872,0.7873,465500000.0
2007-07-05 13:45:00,0.78725,0.78735,0.78715,0.78735,253600001.0
2007-07-05 13:46:00,0.78735,0.78735,0.7872,0.7872,92800000.0
2007-07-05 13:47:00,0.7872,0.7872,0.78705,0.7872,629199998.0
2007-07-05 13:48:00,0.7872,0.7873,0.78695,0.787,411599997.0
2007-07-05 13:49:00,0.787,0.787,0.78695,0.787,210300001.0
2007-07-05 13:50:00,0.787,0.7871,0.7869,0.7871,1214500004.0
2007-07-05 13:51:00,0.7871,0.7871,0.78685,0.78705,381099996.0
2007-07-05 13:52:00,0.7871,0.7871,0.7869,0.7869,55500000.0
2007-07-05 13:53:00,0.7868,0.78705,0.7868,0.78705,135699996.0
2007-07-05 13:54:00,0.78705,0.78705,0.7869,0.787,87100000.0
2007-07-05 13:55:00,0.787,0.787,0.7868,0.7868,913599980.0
2007-07-05 13:56:00,0.7868,0.787,0.7868,0.7869,423699999.0
2007-07-05 13:57:00,0.7868,0.7869,0.78675,0.7869,694600005.0
2007-07-05 13:58:00,0.7869,0.7871,0.78685,0.7871,647300003.0
2007-07-05 13:59:00,0.7871,0.7871,0.787,0.7871,530400001.0
2007-07-05 14:00:00,0.7871,0.7873,0.78695,0.78725,550899996.0
2007-07-05 14:01:00,0.7873,0.7873,0.7871,0.7872,566500006.0
2007-07-05 14:02:00,0.78715,0.7874,0.78715,0.7873,221699999.0
2007-07-05 14:03:00,0.7873,0.7875,0.7872,0.7872,614300003.0
2007-07-05 14:04:00,0.7872,0.7873,0.7872,0.7873,230100000.0
2007-07-05 14:05:00,0.7873,0.7876,0.7873,0.78745,783199996.0
2007-07-05 14:06:00,0.78745,0.78745,0.7872,0.78735,1045800001.0
2007-07-05 14:07:00,0.78735,0.7876,0.78735,0.7876,1066400011.0
2007-07-05 14:08:00,0.7876,0.7876,0.7874,0.7875,1125399999.0
2007-07-05 14:09:00,0.7875,0.7877,0.78745,0.7875,586499995.0
2007-07-05 14:10:00,0.7875,0.7877,0.7875,0.7877,1312000001.0
2007-07-05 14:11:00,0.7876,0.7878,0.78755,0.7876,2025499997.0
2007-07-05 14:12:00,0.78765,0.7878,0.78755,0.7877,533100004.0
2007-07-05 14:13:00,0.78765,0.7877,0.78755,0.7876,261400001.0
2007-07-05 14:14:00,0.78755,0.788,0.78745,0.7878,736999997.0
2007-07-05 14:15:00,0.7877,0.7878,0.7874,0.7874,1881300008.0
2007-07-05 14:16:00,0.7874,0.7875,0.7871,0.7875,1500800003.0
2007-07-05 14:17:00,0.7875,0.7876,0.78715,0.7873,1317999985.0
2007-07-05 14:18:00,0.78725,0.7873,0.78705,0.78715,735600000.0
2007-07-05 14:19:00,0.7872,0.7872,0.7867,0.7868,1987100003.0
2007-07-05 14:20:00,0.7868,0.78685,0.78655,0.7868,891399998.0
2007-07-05 14:21:00,0.7868,0.7869,0.7868,0.7868,537800006.0
2007-07-05 14:22:00,0.7868,0.7869,0.7868,0.7869,190999999.0
2007-07-05 14:23:00,0.7869,0.787,0.7866,0.7868,1065500001.0
2007-07-05 14:24:00,0.7868,0.7868,0.7865,0.7866,1297199991.0
2007-07-05 14:25:00,0.7866,0.7868,0.7864,0.7867,1052699985.0
2007-07-05 14:26:00,0.7867,0.7868,0.7865,0.7867,1092699993.0
2007-07-05 14:27:00,0.7867,0.7867,0.7864,0.7864,1387200005.0
2007-07-05 14:28:00,0.7864,0.7865,0.7863,0.7865,1465400001.0
2007-07-05 14:29:00,0.7865,0.7865,0.7864,0.7865,537799998.0
2007-07-05 14:30:00,0.7865,0.7867,0.78645,0.78645,819499999.0
2007-07-05 14:31:00,0.7865,0.7867,0.7864,0.7864,1042400004.0
2007-07-05 14:32:00,0.7864,0.7865,0.78625,0.78635,779799998.0
2007-07-05 14:33:00,0.7864,0.7865,0.7863,0.78645,609200004.0
2007-07-05 14:34:00,0.7865,0.7865,0.7863,0.7864,1174300003.0
2007-07-05 14:35:00,0.7864,0.7864,0.7858,0.7861,1576900004.0
2007-07-05 14:36:00,0.7861,0.7862,0.78595,0.7862,1227000003.0
2007-07-05 14:37:00,0.7862,0.7862,0.7862,0.7862,4300000.0
2007-07-05 14:38:00,0.7862,0.7862,0.78605,0.78605,713100006.0
2007-07-05 14:39:00,0.7861,0.7862,0.7861,0.7862,147599997.0
2007-07-05 14:40:00,0.7862,0.7862,0.7861,0.7861,1411299996.0
2007-07-05 14:41:00,0.7861,0.7862,0.78595,0.786,546200002.0
2007-07-05 14:42:00,0.786,0.7861,0.786,0.7861,626299999.0
2007-07-05 14:43:00,0.786,0.7861,0.786,0.7861,507199993.0
2007-07-05 14:44:00,0.7861,0.7861,0.7861,0.7861,72000001.0
2007-07-05 14:45:00,0.7861,0.7862,0.786,0.786,737399997.0
2007-07-05 14:46:00,0.786,0.7861,0.78595,0.7861,392699999.0
2007-07-05 14:47:00,0.7861,0.7861,0.7858,0.786,247000000.0
2007-07-05 14:48:00,0.78565,0.78601,0.78535,0.78601,247000000.0
2007-07-05 14:49:00,0.7859,0.7859,0.78575,0.7859,1081000008.0
2007-07-05 14:50:00,0.7858,0.7858,0.7858,0.7858,1540500000.0
2007-07-05 14:51:00,0.7858,0.786,0.7858,0.78595,1540500000.0
2007-07-05 14:52:00,0.78595,0.786,0.78585,0.7859,1590800003.0
2007-07-05 14:53:00,0.7859,0.786,0.7859,0.786,540400000.0
2007-07-05 14:54:00,0.786,0.786,0.7859,0.786,615899992.0
2007-07-05 14:55:00,0.786,0.786,0.786,0.786,778400001.0
2007-07-05 14:56:00,0.786,0.786,0.786,0.786,67700000.0
2007-07-05 14:57:00,0.78595,0.786,0.7858,0.7859,901699998.0
2007-07-05 14:58:00,0.7859,0.7859,0.78555,0.7856,976699983.0
2007-07-05 14:59:00,0.78555,0.78555,0.7851,0.7854,1494499999.0
2007-07-05 15:00:00,0.7854,0.7856,0.7853,0.7855,1308799996.0
2007-07-05 15:01:00,0.7855,0.7858,0.7854,0.7858,1083599998.0
2007-07-05 15:02:00,0.7858,0.7858,0.7857,0.7857,271500000.0
2007-07-05 15:03:00,0.7857,0.7858,0.7856,0.7856,408700007.0
2007-07-05 15:04:00,0.7857,0.7857,0.78555,0.7856,461500005.0
2007-07-05 15:05:00,0.7856,0.7857,0.7856,0.7857,156700000.0
2007-07-05 15:06:00,0.7857,0.7857,0.78555,0.78555,425300002.0
2007-07-05 15:07:00,0.7856,0.7857,0.7854,0.7854,842200006.0
2007-07-05 15:08:00,0.7854,0.7854,0.7853,0.7854,380199999.0
2007-07-05 15:09:00,0.7854,0.7854,0.78505,0.7852,881299995.0
2007-07-05 15:10:00,0.78515,0.7853,0.78495,0.7852,1529800012.0
2007-07-05 15:11:00,0.7853,0.7855,0.78525,0.7855,240900000.0
2007-07-05 15:12:00,0.7855,0.7855,0.78545,0.78545,31100000.0
2007-07-05 15:13:00,0.7855,0.7855,0.7854,0.78545,419399993.0
2007-07-05 15:14:00,0.7855,0.78555,0.7853,0.7855,297800005.0
2007-07-05 15:15:00,0.7855,0.7855,0.7848,0.7854,1518199996.0
2007-07-05 15:16:00,0.7853,0.7853,0.7851,0.7851,860099995.0
2007-07-05 15:17:00,0.78505,0.7852,0.78485,0.78505,860099995.0
2007-07-05 15:18:00,0.7851,0.7851,0.7848,0.785,1022399999.0
2007-07-05 15:19:00,0.785,0.785,0.7847,0.7848,849699993.0
2007-07-05 15:20:00,0.7847,0.7849,0.7847,0.7849,777899997.0
2007-07-05 15:21:00,0.7847,0.7848,0.7846,0.7847,777899997.0
2007-07-05 15:22:00,0.7847,0.7849,0.7847,0.7848,1191199993.0
2007-07-05 15:23:00,0.7848,0.7848,0.7847,0.7848,845899994.0
2007-07-05 15:24:00,0.7848,0.7848,0.7847,0.7848,263299998.0
2007-07-05 15:25:00,0.7846,0.7847,0.7846,0.7846,454900003.0
2007-07-05 15:26:00,0.7847,0.7848,0.7846,0.7848,454900003.0
2007-07-05 15:27:00,0.7848,0.7848,0.78465,0.7848,1337800002.0
2007-07-05 15:28:00,0.7848,0.785,0.7847,0.78495,1299599996.0
2007-07-05 15:29:00,0.785,0.785,0.7848,0.785,507800004.0
2007-07-05 15:30:00,0.7851,0.7851,0.78465,0.7847,506999998.0
2007-07-05 15:31:00,0.7848,0.785,0.78475,0.7849,602400001.0
2007-07-05 15:32:00,0.7849,0.7851,0.7848,0.7851,1587799998.0
2007-07-05 15:33:00,0.7851,0.7851,0.7847,0.7847,910699998.0
2007-07-05 15:34:00,0.7847,0.7848,0.7846,0.78475,779899998.0
2007-07-05 15:35:00,0.78475,0.785,0.7846,0.7849,1060599992.0
2007-07-05 15:36:00,0.7849,0.7849,0.7847,0.7847,427400000.0
2007-07-05 15:37:00,0.7847,0.7849,0.7847,0.7849,311599998.0
2007-07-05 15:38:00,0.7849,0.7849,0.7848,0.7849,477399996.0
2007-07-05 15:39:00,0.7849,0.7849,0.7847,0.7847,1535700002.0
2007-07-05 15:40:00,0.7847,0.7847,0.7846,0.7846,971300001.0
2007-07-05 15:41:00,0.7846,0.7846,0.7844,0.7845,794399993.0
2007-07-05 15:42:00,0.7845,0.7845,0.78425,0.7844,845999999.0
2007-07-05 15:43:00,0.7844,0.7845,0.7842,0.7845,725600003.0
2007-07-05 15:44:00,0.7845,0.78455,0.7841,0.7844,1401099996.0
2007-07-05 15:45:00,0.7844,0.7844,0.7843,0.7843,168400001.0
2007-07-05 15:46:00,0.7843,0.7848,0.7843,0.7846,1005900003.0
2007-07-05 15:47:00,0.7846,0.7848,0.7846,0.7847,1001499999.0
2007-07-05 15:48:00,0.7847,0.78485,0.7847,0.7847,732300001.0
2007-07-05 15:49:00,0.7847,0.7847,0.78445,0.7845,1079899997.0
2007-07-05 15:50:00,0.7845,0.7847,0.7845,0.7847,976200000.0
2007-07-05 15:51:00,0.7847,0.7847,0.7845,0.7845,117499998.0
2007-07-05 15:52:00,0.7845,0.7846,0.7845,0.7845,407200001.0
2007-07-05 15:53:00,0.7845,0.7846,0.7845,0.7846,540499998.0
2007-07-05 15:54:00,0.7846,0.7847,0.7846,0.7846,155100001.0
2007-07-05 15:55:00,0.7844,0.7846,0.7844,0.7846,155100001.0
2007-07-05 15:56:00,0.7846,0.7847,0.7845,0.7847,946699999.0
2007-07-05 15:57:00,0.7847,0.78505,0.7846,0.7847,715000000.0
2007-07-05 15:58:00,0.7847,0.78495,0.7846,0.7846,1894999988.0
2007-07-05 15:59:00,0.7846,0.7848,0.7844,0.7846,1069699999.0
2007-07-05 16:00:00,0.7846,0.7846,0.7845,0.7845,264899999.0
2007-07-05 16:01:00,0.7845,0.7845,0.7841,0.78435,2119799993.0
2007-07-05 16:02:00,0.78435,0.7846,0.7842,0.7844,1228099999.0
2007-07-05 16:03:00,0.7843,0.7843,0.78415,0.78415,437899999.0
2007-07-05 16:04:00,0.78425,0.78435,0.78425,0.78435,362500001.0
2007-07-05 16:05:00,0.7844,0.7845,0.7842,0.7845,610300001.0
2007-07-05 16:06:00,0.7845,0.7845,0.7843,0.7845,390799999.0
2007-07-05 16:07:00,0.7845,0.7847,0.78425,0.78425,1958500005.0
2007-07-05 16:08:00,0.7843,0.7844,0.78425,0.7844,485000005.0
2007-07-05 16:09:00,0.7844,0.7844,0.7842,0.7844,1293799999.0
2007-07-05 16:10:00,0.7844,0.7844,0.78425,0.7844,447899994.0
2007-07-05 16:11:00,0.7845,0.7846,0.7844,0.7844,774100001.0
2007-07-05 16:12:00,0.7845,0.7846,0.7845,0.7846,131900000.0
2007-07-05 16:13:00,0.7846,0.7846,0.7846,0.7846,226000001.0
2007-07-05 16:14:00,0.78455,0.7847,0.78445,0.7847,399600006.0
2007-07-05 16:15:00,0.7847,0.7847,0.7844,0.7846,872100003.0
2007-07-05 16:16:00,0.7846,0.7846,0.7843,0.7845,1134700000.0
2007-07-05 16:17:00,0.78445,0.7845,0.78425,0.7843,565400005.0
2007-07-05 16:18:00,0.7843,0.7843,0.7842,0.7843,88799999.0
2007-07-05 16:19:00,0.7842,0.7843,0.784,0.7842,826900005.0
2007-07-05 16:20:00,0.7841,0.7842,0.7837,0.7838,1581499996.0
2007-07-05 16:21:00,0.7838,0.784,0.7837,0.784,1910499987.0
2007-07-05 16:22:00,0.784,0.7841,0.78375,0.7839,593200000.0
2007-07-05 16:23:00,0.784,0.784,0.7839,0.784,365099995.0
2007-07-05 16:24:00,0.784,0.7841,0.78375,0.78385,1450799997.0
2007-07-05 16:25:00,0.7839,0.7842,0.7837,0.7842,1080499997.0
2007-07-05 16:26:00,0.7842,0.7842,0.78395,0.78395,474100007.0
2007-07-05 16:27:00,0.78395,0.78415,0.78395,0.7841,409399996.0
2007-07-05 16:28:00,0.7841,0.7841,0.78405,0.78405,44000000.0
2007-07-05 16:29:00,0.7841,0.7841,0.7839,0.7841,273800000.0
2007-07-05 16:30:00,0.7841,0.7841,0.78375,0.7839,1485999995.0
2007-07-05 16:31:00,0.784,0.784,0.7837,0.7837,1047999998.0
2007-07-05 16:32:00,0.7837,0.784,0.7836,0.7839,1061199991.0
2007-07-05 16:33:00,0.7839,0.7842,0.7838,0.7842,906300001.0
2007-07-05 16:34:00,0.7842,0.7843,0.7841,0.7843,426300000.0
2007-07-05 16:35:00,0.7842,0.7843,0.7841,0.78425,568400008.0
2007-07-05 16:36:00,0.7842,0.7843,0.7841,0.7842,1086800004.0
2007-07-05 16:37:00,0.7842,0.7842,0.784,0.784,605200002.0
2007-07-05 16:38:00,0.784,0.784,0.78375,0.78395,734699999.0
2007-07-05 16:39:00,0.784,0.784,0.7836,0.7837,785399997.0
2007-07-05 16:40:00,0.7837,0.7839,0.7835,0.78365,931899992.0
2007-07-05 16:41:00,0.78365,0.78375,0.78355,0.7836,897699993.0
2007-07-05 16:42:00,0.7836,0.7837,0.7834,0.7834,1433300009.0
2007-07-05 16:43:00,0.7834,0.7834,0.7829,0.78305,1936900006.0
2007-07-05 16:44:00,0.7831,0.7834,0.78285,0.78295,1372600001.0
2007-07-05 16:45:00,0.783,0.7832,0.78285,0.78315,1594299999.0
2007-07-05 16:46:00,0.7833,0.7835,0.7831,0.7835,898400001.0
2007-07-05 16:47:00,0.7836,0.7836,0.7835,0.7836,898400001.0
2007-07-05 16:48:00,0.7836,0.7838,0.7836,0.7837,1540299998.0
2007-07-05 16:49:00,0.7837,0.7837,0.7835,0.7835,376000005.0
2007-07-05 16:50:00,0.7835,0.7835,0.7834,0.7835,912999995.0
2007-07-05 16:51:00,0.7838,0.784,0.7835,0.7838,762900006.0
2007-07-05 16:52:00,0.78365,0.7839,0.78365,0.7838,762900006.0
2007-07-05 16:53:00,0.7837,0.7838,0.7837,0.7838,102999999.0
2007-07-05 16:54:00,0.7838,0.78405,0.7838,0.78405,612800002.0
2007-07-05 16:55:00,0.78405,0.7843,0.78405,0.7843,282000000.0
2007-07-05 16:56:00,0.7843,0.785,0.7843,0.7845,1656599992.0
2007-07-05 16:57:00,0.7845,0.7848,0.7845,0.7847,1889200004.0
2007-07-05 16:58:00,0.7847,0.7847,0.7847,0.7847,587599998.0
2007-07-05 16:59:00,0.7849,0.7849,0.7846,0.7846,353400002.0
2007-07-05 17:00:00,0.7847,0.7847,0.784,0.7844,353400002.0
2007-07-05 17:01:00,0.78435,0.7844,0.78435,0.7844,353400002.0
2007-07-05 17:02:00,0.7844,0.7848,0.7844,0.7845,1241299995.0
2007-07-05 17:03:00,0.7844,0.7847,0.7844,0.7844,869700003.0
2007-07-05 17:04:00,0.7844,0.7844,0.78415,0.78425,1970500000.0
2007-07-05 17:05:00,0.7842,0.7845,0.78415,0.78435,1052800004.0
2007-07-05 17:06:00,0.78435,0.7846,0.7842,0.7845,933700001.0
2007-07-05 17:07:00,0.7845,0.7845,0.7844,0.7845,481600001.0
2007-07-05 17:08:00,0.7845,0.7846,0.7843,0.7846,569000000.0
2007-07-05 17:09:00,0.78455,0.7846,0.7844,0.7846,854799996.0
2007-07-05 17:10:00,0.7846,0.7846,0.78435,0.78435,516800001.0
2007-07-05 17:11:00,0.7844,0.7846,0.7844,0.7845,715600000.0
2007-07-05 17:12:00,0.7846,0.7846,0.7843,0.7844,1202599995.0
2007-07-05 17:13:00,0.78435,0.7844,0.78425,0.78425,403700001.0
2007-07-05 17:14:00,0.78425,0.7844,0.7842,0.7844,644600001.0
2007-07-05 17:15:00,0.7844,0.7844,0.7843,0.7843,800600001.0
2007-07-05 17:16:00,0.7843,0.7843,0.7841,0.7841,1274399996.0
2007-07-05 17:17:00,0.7841,0.7843,0.7835,0.7836,1599299998.0
2007-07-05 17:18:00,0.7838,0.7839,0.7833,0.7833,615300010.0
2007-07-05 17:19:00,0.7834,0.7835,0.7834,0.7835,615300010.0
2007-07-05 17:20:00,0.7836,0.7842,0.7835,0.7842,1785700003.0
2007-07-05 17:21:00,0.7842,0.7843,0.7837,0.7837,1785700003.0
2007-07-05 17:22:00,0.7837,0.7841,0.7837,0.7841,1591299994.0
2007-07-05 17:23:00,0.7841,0.7843,0.7837,0.784,1490600005.0
2007-07-05 17:24:00,0.78395,0.784,0.78395,0.78395,480800001.0
2007-07-05 17:25:00,0.78395,0.784,0.78395,0.784,26700001.0
2007-07-05 17:26:00,0.784,0.784,0.7839,0.7839,512200002.0
2007-07-05 17:27:00,0.7839,0.784,0.7837,0.7839,1535800007.0
2007-07-05 17:28:00,0.78385,0.7839,0.7837,0.7838,631900004.0
2007-07-05 17:29:00,0.78375,0.7839,0.78375,0.7839,219600000.0
2007-07-05 17:30:00,0.7839,0.7839,0.7838,0.7838,213400000.0
2007-07-05 17:31:00,0.7838,0.7839,0.7837,0.78385,979199996.0
2007-07-05 17:32:00,0.7839,0.7839,0.7838,0.7838,167099998.0
2007-07-05 17:33:00,0.7838,0.7838,0.7833,0.7834,1654800002.0
2007-07-05 17:34:00,0.7834,0.7835,0.7833,0.7835,383499996.0
2007-07-05 17:35:00,0.7835,0.7836,0.7835,0.7835,760800000.0
2007-07-05 17:36:00,0.7836,0.7836,0.7836,0.7836,19200000.0
2007-07-05 17:37:00,0.7836,0.7836,0.7834,0.7834,343799998.0
2007-07-05 17:38:00,0.7834,0.78345,0.7833,0.7833,1058400001.0
2007-07-05 17:39:00,0.7833,0.7834,0.7833,0.7834,174500002.0
2007-07-05 17:40:00,0.7834,0.7835,0.7834,0.7835,124799997.0
2007-07-05 17:41:00,0.7835,0.7835,0.78315,0.78325,730700006.0
2007-07-05 17:42:00,0.7832,0.7833,0.783,0.7831,1213500004.0
2007-07-05 17:43:00,0.7832,0.7832,0.78305,0.78315,157100002.0
2007-07-05 17:44:00,0.7832,0.7833,0.7831,0.7831,426899999.0
2007-07-05 17:45:00,0.7831,0.7832,0.7831,0.7831,480000005.0
2007-07-05 17:46:00,0.7831,0.7831,0.7831,0.7831,52800000.0
2007-07-05 17:47:00,0.7832,0.7832,0.783,0.7831,735800000.0
2007-07-05 17:48:00,0.7831,0.7831,0.7828,0.7828,1041300001.0
2007-07-05 17:49:00,0.7828,0.7828,0.7826,0.7828,1178199997.0
2007-07-05 17:50:00,0.7828,0.7828,0.7826,0.7827,1246999994.0
2007-07-05 17:51:00,0.7827,0.7828,0.7826,0.7827,871199990.0
2007-07-05 17:52:00,0.7827,0.7827,0.78245,0.7825,498599997.0
2007-07-05 17:53:00,0.7825,0.7826,0.78245,0.7825,1308999991.0
2007-07-05 17:54:00,0.7826,0.7827,0.7825,0.7827,700700000.0
2007-07-05 17:55:00,0.7827,0.7827,0.7826,0.7827,102000000.0
2007-07-05 17:56:00,0.7828,0.783,0.7828,0.783,359499998.0
2007-07-05 17:57:00,0.783,0.783,0.7826,0.7826,699000005.0
2007-07-05 17:58:00,0.7826,0.7827,0.7826,0.7827,66499999.0
2007-07-05 17:59:00,0.7827,0.7827,0.7827,0.7827,117800000.0
2007-07-05 18:00:00,0.7827,0.7829,0.7827,0.7828,782100003.0
2007-07-05 18:01:00,0.7828,0.7828,0.7827,0.7827,244200009.0
2007-07-05 18:02:00,0.7828,0.7828,0.7825,0.7825,1020500003.0
2007-07-05 18:03:00,0.7825,0.7825,0.78245,0.7825,124900002.0
2007-07-05 18:04:00,0.7825,0.7826,0.7824,0.7825,1145800003.0
2007-07-05 18:05:00,0.7825,0.7826,0.7824,0.7825,652399993.0
2007-07-05 18:06:00,0.7825,0.7825,0.7822,0.7822,950299991.0
2007-07-05 18:07:00,0.7823,0.7823,0.7823,0.7823,161599998.0
2007-07-05 18:08:00,0.7823,0.7824,0.78205,0.7822,994700003.0
2007-07-05 18:09:00,0.7822,0.7824,0.7821,0.7823,807100002.0
2007-07-05 18:10:00,0.7823,0.7823,0.78215,0.7822,361600006.0
2007-07-05 18:11:00,0.7822,0.7822,0.7819,0.7819,1483299995.0
2007-07-05 18:12:00,0.7819,0.7822,0.7819,0.7821,1180200005.0
2007-07-05 18:13:00,0.7822,0.7822,0.7821,0.7822,140599999.0
2007-07-05 18:14:00,0.7821,0.7821,0.7819,0.7819,1218899998.0
2007-07-05 18:15:00,0.78205,0.7822,0.7819,0.78205,1218899998.0
2007-07-05 18:16:00,0.7821,0.7821,0.7821,0.7821,26299999.0
2007-07-05 18:17:00,0.7821,0.7821,0.78195,0.782,1197000005.0
2007-07-05 18:18:00,0.782,0.782,0.782,0.782,141200001.0
2007-07-05 18:19:00,0.782,0.782,0.7819,0.7819,567000008.0
2007-07-05 18:20:00,0.7819,0.782,0.7819,0.7819,205899999.0
2007-07-05 18:21:00,0.782,0.782,0.78185,0.78195,138900001.0
2007-07-05 18:22:00,0.78195,0.7821,0.78195,0.782,216800002.0
2007-07-05 18:23:00,0.7821,0.7821,0.78195,0.78195,470199998.0
2007-07-05 18:24:00,0.782,0.7821,0.782,0.7821,152600001.0
2007-07-05 18:25:00,0.7821,0.7821,0.7821,0.7821,12000000.0
2007-07-05 18:26:00,0.7821,0.7821,0.7819,0.7819,505600002.0
2007-07-05 18:27:00,0.7819,0.7821,0.7819,0.782,603999996.0
2007-07-05 18:28:00,0.782,0.7821,0.78195,0.7821,439999998.0
2007-07-05 18:29:00,0.782,0.7821,0.7819,0.782,532799993.0
2007-07-05 18:31:00,0.7821,0.7821,0.7819,0.782,644500002.0
2007-07-05 18:32:00,0.782,0.782,0.7819,0.782,261400002.0
2007-07-05 18:33:00,0.782,0.7821,0.782,0.782,543299995.0
2007-07-05 18:34:00,0.782,0.782,0.7819,0.782,751800008.0
2007-07-05 18:35:00,0.7819,0.7821,0.7819,0.7821,504100002.0
2007-07-05 18:36:00,0.7821,0.7821,0.782,0.7821,199099998.0
2007-07-05 18:37:00,0.7821,0.7821,0.7821,0.7821,109500001.0
2007-07-05 18:38:00,0.782,0.7821,0.782,0.782,193300001.0
2007-07-05 18:39:00,0.782,0.782,0.782,0.782,408000002.0
2007-07-05 18:40:00,0.782,0.782,0.78195,0.782,457700003.0
2007-07-05 18:41:00,0.78195,0.782,0.78195,0.782,732000003.0
2007-07-05 18:42:00,0.782,0.7821,0.782,0.7821,297600002.0
2007-07-05 18:43:00,0.7821,0.7821,0.7821,0.7821,78900000.0
2007-07-05 18:44:00,0.7821,0.7821,0.782,0.782,156300003.0
2007-07-05 18:45:00,0.782,0.7822,0.78195,0.7821,425699999.0
2007-07-05 18:46:00,0.7821,0.7821,0.782,0.782,321900007.0
2007-07-05 18:47:00,0.782,0.78265,0.78195,0.7822,1347399990.0
2007-07-05 18:48:00,0.7823,0.7826,0.7821,0.7824,80700000.0
2007-07-05 18:49:00,0.7825,0.7827,0.7824,0.7824,80700000.0
2007-07-05 18:50:00,0.7824,0.7824,0.7824,0.7824,80700000.0
2007-07-05 18:51:00,0.7824,0.7824,0.7823,0.7823,539000002.0
2007-07-05 18:52:00,0.7823,0.7823,0.7823,0.7823,59599998.0
2007-07-05 18:53:00,0.7823,0.7824,0.7823,0.7824,382800002.0
2007-07-05 18:54:00,0.7824,0.7824,0.7823,0.7823,591199998.0
2007-07-05 18:55:00,0.78225,0.7824,0.78225,0.7824,517000003.0
2007-07-05 18:56:00,0.7824,0.7824,0.7823,0.7823,83200001.0
2007-07-05 18:57:00,0.7823,0.7824,0.7823,0.7824,479899996.0
2007-07-05 18:58:00,0.7823,0.7824,0.7823,0.7823,333000004.0
2007-07-05 18:59:00,0.7824,0.7824,0.7822,0.7823,830400008.0
2007-07-05 19:00:00,0.7823,0.7823,0.78225,0.7823,577100001.0
2007-07-05 19:01:00,0.7823,0.7823,0.7823,0.7823,215900002.0
2007-07-05 19:02:00,0.7823,0.7823,0.7823,0.7823,351999999.0
2007-07-05 19:03:00,0.7824,0.7824,0.78225,0.7823,547899993.0
2007-07-05 19:04:00,0.7823,0.7824,0.7823,0.7824,118900000.0
2007-07-05 19:05:00,0.7823,0.7824,0.7822,0.7822,296399995.0
2007-07-05 19:06:00,0.7822,0.7822,0.7822,0.7822,21200001.0
2007-07-05 19:07:00,0.7823,0.7824,0.78225,0.7823,330800000.0
2007-07-05 19:08:00,0.7824,0.7824,0.78205,0.78215,1005300010.0
2007-07-05 19:09:00,0.7822,0.7823,0.782,0.7821,897900003.0
2007-07-05 19:10:00,0.7821,0.7821,0.7821,0.7821,200699999.0
2007-07-05 19:11:00,0.7821,0.7821,0.78205,0.78205,53400002.0
2007-07-05 19:12:00,0.7821,0.7822,0.7821,0.7822,134000000.0
2007-07-05 19:13:00,0.7822,0.7822,0.7822,0.7822,200100001.0
2007-07-05 19:14:00,0.78187,0.78199,0.78157,0.78185,143699994.0
2007-07-05 19:15:00,0.7822,0.7823,0.7822,0.7823,71900000.0
2007-07-05 19:16:00,0.7823,0.7823,0.78225,0.7823,183600000.0
2007-07-05 19:17:00,0.7823,0.7823,0.7823,0.7823,95400000.0
2007-07-05 19:18:00,0.7823,0.7823,0.7821,0.7821,71900001.0
2007-07-05 19:19:00,0.7821,0.7821,0.78195,0.78195,267700001.0
2007-07-05 19:20:00,0.78195,0.7821,0.78195,0.7821,205000004.0
2007-07-05 19:21:00,0.782,0.7821,0.782,0.7821,141400001.0
2007-07-05 19:22:00,0.782,0.7821,0.782,0.782,350999998.0
2007-07-05 19:23:00,0.7821,0.7821,0.782,0.782,308799999.0
2007-07-05 19:24:00,0.782,0.7821,0.78195,0.78205,575000001.0
2007-07-05 19:25:00,0.7821,0.7821,0.7821,0.7821,65999999.0
2007-07-05 19:26:00,0.78187,0.78189,0.78155,0.78173,226099997.0
2007-07-05 19:27:00,0.7821,0.7821,0.7821,0.7821,98500003.0
2007-07-05 19:28:00,0.7821,0.78265,0.7821,0.78265,223900001.0
2007-07-05 19:29:00,0.7827,0.7829,0.7822,0.7825,600100006.0
2007-07-05 19:30:00,0.7825,0.7825,0.7823,0.7823,646600001.0
2007-07-05 19:31:00,0.7823,0.7824,0.7822,0.7823,600600000.0
2007-07-05 19:32:00,0.7823,0.7824,0.7822,0.7823,724300002.0
2007-07-05 19:33:00,0.7823,0.7823,0.7821,0.7821,403299998.0
2007-07-05 19:34:00,0.7821,0.7821,0.7821,0.7821,278099997.0
2007-07-05 19:35:00,0.7819,0.78205,0.78189,0.78192,333799997.0
2007-07-05 19:36:00,0.7821,0.7821,0.7821,0.7821,138500002.0
2007-07-05 19:37:00,0.7821,0.7822,0.78205,0.7822,201599998.0
2007-07-05 19:38:00,0.7822,0.7822,0.78205,0.78205,519900003.0
2007-07-05 19:39:00,0.7821,0.7821,0.7821,0.7821,20500000.0
2007-07-05 19:40:00,0.7821,0.7821,0.7818,0.7818,517299995.0
2007-07-05 19:41:00,0.7818,0.7818,0.7817,0.7818,757200004.0
2007-07-05 19:42:00,0.7818,0.7818,0.7817,0.7817,655199999.0
2007-07-05 19:43:00,0.7817,0.7818,0.7817,0.7818,296699996.0
2007-07-05 19:44:00,0.7817,0.7818,0.7817,0.7818,38200002.0
2007-07-05 19:45:00,0.7817,0.7818,0.78165,0.7817,277900003.0
2007-07-05 19:46:00,0.7817,0.7817,0.7817,0.7817,355800000.0
2007-07-05 19:47:00,0.7817,0.7818,0.78165,0.7817,1158299999.0
2007-07-05 19:48:00,0.78165,0.7817,0.78165,0.7817,180799998.0
2007-07-05 19:49:00,0.7817,0.7817,0.7817,0.7817,66599999.0
2007-07-05 19:50:00,0.7817,0.7818,0.7817,0.7817,336999989.0
2007-07-05 19:51:00,0.7817,0.7817,0.7816,0.7816,1104400003.0
2007-07-05 19:52:00,0.7816,0.7817,0.78145,0.7815,1397299999.0
2007-07-05 19:53:00,0.7815,0.7815,0.7813,0.7814,1814900004.0
2007-07-05 19:54:00,0.7814,0.7815,0.7814,0.78145,430400000.0
2007-07-05 19:55:00,0.7815,0.7815,0.7814,0.7814,611900008.0
2007-07-05 19:56:00,0.7814,0.7815,0.78135,0.78135,292300007.0
2007-07-05 19:57:00,0.7814,0.7815,0.7814,0.7814,333399999.0
2007-07-05 19:58:00,0.7815,0.7815,0.7814,0.7815,572999991.0
2007-07-05 19:59:00,0.7815,0.7815,0.78145,0.78145,139899998.0
2007-07-05 20:00:00,0.78103,0.78132,0.78098,0.78122,249799998.0
2007-07-05 20:01:00,0.7815,0.7815,0.7815,0.7815,293099990.0
2007-07-05 20:02:00,0.7815,0.7815,0.7814,0.7814,514899995.0
2007-07-05 20:03:00,0.7814,0.7814,0.7813,0.7813,348100002.0
2007-07-05 20:04:00,0.7814,0.7814,0.7814,0.7814,11900000.0
2007-07-05 20:05:00,0.78101,0.78119,0.78087,0.78105,760000004.0
2007-07-05 20:06:00,0.7814,0.7815,0.78135,0.7815,356499995.0
2007-07-05 20:07:00,0.7815,0.7815,0.7814,0.7814,111999998.0
2007-07-05 20:08:00,0.7815,0.7815,0.7815,0.7815,38200000.0
2007-07-05 20:09:00,0.7815,0.7815,0.7815,0.7815,38200000.0
2007-07-05 20:10:00,0.7815,0.7815,0.7814,0.7814,103000000.0
2007-07-05 20:11:00,0.7815,0.7815,0.7815,0.7815,109900000.0
2007-07-05 20:12:00,0.7815,0.7816,0.7815,0.7815,198999996.0
2007-07-05 20:13:00,0.7814,0.7815,0.7814,0.7815,137000000.0
2007-07-05 20:14:00,0.7815,0.7815,0.7815,0.7815,43299999.0
2007-07-05 20:15:00,0.7815,0.7815,0.7815,0.7815,137500000.0
2007-07-05 20:16:00,0.7814,0.7814,0.7813,0.7814,767999999.0
2007-07-05 20:17:00,0.7814,0.7814,0.7813,0.7814,282200000.0
2007-07-05 20:18:00,0.7814,0.7814,0.7813,0.7813,176300000.0
2007-07-05 20:19:00,0.7813,0.7814,0.7813,0.7814,152199998.0
2007-07-05 20:20:00,0.7813,0.7815,0.7813,0.7815,474100001.0
2007-07-05 20:21:00,0.7815,0.7815,0.78125,0.7814,487799997.0
2007-07-05 20:22:00,0.7814,0.7814,0.7814,0.7814,44500000.0
2007-07-05 20:23:00,0.7814,0.7815,0.7814,0.7815,170000000.0
2007-07-05 20:24:00,0.7815,0.7815,0.78135,0.7815,474099997.0
2007-07-05 20:25:00,0.78145,0.7815,0.7814,0.7815,242900006.0
2007-07-05 20:26:00,0.7815,0.7815,0.7815,0.7815,116199998.0
2007-07-05 20:27:00,0.7815,0.7815,0.7815,0.7815,61500000.0
2007-07-05 20:28:00,0.7815,0.7816,0.7815,0.7816,1133499992.0
2007-07-05 20:29:00,0.7816,0.7817,0.7815,0.7815,111100002.0
2007-07-05 20:30:00,0.7816,0.7816,0.7815,0.7815,111100002.0
2007-07-05 20:31:00,0.7815,0.7816,0.7815,0.7815,800599998.0
2007-07-05 20:32:00,0.7815,0.7817,0.7815,0.7816,812600001.0
2007-07-05 20:33:00,0.7816,0.7817,0.7816,0.7817,136000000.0
2007-07-05 20:34:00,0.7817,0.7823,0.7817,0.78175,1376499992.0
2007-07-05 20:35:00,0.7818,0.7824,0.78175,0.78235,619199997.0
2007-07-05 20:36:00,0.78235,0.7824,0.7815,0.7817,1539299996.0
2007-07-05 20:37:00,0.7817,0.7819,0.7817,0.7818,305199999.0
2007-07-05 20:38:00,0.78175,0.7818,0.78165,0.7818,670800004.0
2007-07-05 20:39:00,0.7818,0.7818,0.7818,0.7818,30400000.0
2007-07-05 20:40:00,0.7818,0.782,0.7818,0.7819,603199994.0
2007-07-05 20:41:00,0.7819,0.782,0.7819,0.782,316799997.0
2007-07-05 20:42:00,0.782,0.7821,0.7818,0.782,793500000.0
2007-07-05 20:43:00,0.782,0.7821,0.7819,0.78195,419199996.0
2007-07-05 20:44:00,0.782,0.782,0.7818,0.7818,705600003.0
2007-07-05 20:45:00,0.7818,0.7819,0.7818,0.7819,553300000.0
2007-07-05 20:46:00,0.7819,0.7819,0.7819,0.7819,392699996.0
2007-07-05 20:47:00,0.7819,0.7819,0.7819,0.7819,67799999.0
2007-07-05 20:48:00,0.7819,0.7819,0.7819,0.7819,240399996.0
2007-07-05 20:49:00,0.7819,0.7819,0.7819,0.7819,183000001.0
2007-07-05 20:50:00,0.7819,0.7819,0.7819,0.7819,70799997.0
2007-07-05 20:51:00,0.7819,0.7819,0.7819,0.7819,56000000.0
2007-07-05 20:52:00,0.7818,0.7819,0.7818,0.7819,55000000.0
2007-07-05 20:53:00,0.7819,0.7819,0.7819,0.7819,16000000.0
2007-07-05 20:54:00,0.7819,0.7819,0.78175,0.7818,253500002.0
2007-07-05 20:55:00,0.7819,0.782,0.7818,0.7819,348699997.0
2007-07-05 20:56:00,0.7819,0.7819,0.7819,0.7819,99100003.0
2007-07-05 20:57:00,0.7819,0.7819,0.7819,0.7819,343300003.0
2007-07-05 20:58:00,0.7819,0.7819,0.7819,0.7819,338300002.0
2007-07-05 20:59:00,0.7819,0.7819,0.7817,0.7819,202600000.0
2007-07-05 21:00:00,0.7818,0.7818,0.7817,0.7817,167800000.0
2007-07-05 21:01:00,0.7817,0.7817,0.7817,0.7817,33600001.0
2007-07-05 21:02:00,0.7817,0.7817,0.7817,0.7817,109199999.0
2007-07-05 21:03:00,0.7818,0.7818,0.7816,0.7816,217099998.0
2007-07-05 21:04:00,0.7817,0.7817,0.7817,0.7817,27200000.0
2007-07-05 21:05:00,0.78149,0.78154,0.78126,0.78154,141900000.0
2007-07-05 21:06:00,0.7817,0.7817,0.7817,0.7817,47400000.0
2007-07-05 21:07:00,0.7816,0.7817,0.7816,0.7816,43200000.0
2007-07-05 21:08:00,0.7817,0.7817,0.7817,0.7817,47100000.0
2007-07-05 21:09:00,0.7817,0.7817,0.7817,0.7817,73800000.0
2007-07-05 21:10:00,0.7817,0.7817,0.7817,0.7817,42400000.0
2007-07-05 21:11:00,0.7818,0.7818,0.7818,0.7818,5500000.0
2007-07-05 21:12:00,0.7817,0.7817,0.7817,0.7817,70000000.0
2007-07-05 21:13:00,0.7816,0.7816,0.7816,0.7816,11100000.0
2007-07-05 21:14:00,0.7817,0.7817,0.7817,0.7817,122300000.0
2007-07-05 21:15:00,0.78139,0.78152,0.78137,0.78152,70100001.0
2007-07-05 21:16:00,0.78155,0.78155,0.78127,0.78133,294200002.0
2007-07-05 21:17:00,0.78133,0.78148,0.7812,0.78138,190800003.0
2007-07-05 21:18:00,0.7817,0.7818,0.7817,0.7817,197500000.0
2007-07-05 21:19:00,0.7818,0.7818,0.7817,0.7817,142900002.0
2007-07-05 21:20:00,0.7817,0.7818,0.7817,0.7818,42099999.0
2007-07-05 21:21:00,0.7818,0.7818,0.7817,0.7817,120999999.0
2007-07-05 21:22:00,0.7817,0.7817,0.7817,0.7817,14300000.0
2007-07-05 21:23:00,0.7817,0.7817,0.7817,0.7817,38100000.0
2007-07-05 21:24:00,0.7818,0.7818,0.7817,0.7817,89300000.0
2007-07-05 21:25:00,0.7817,0.7817,0.7817,0.7817,14300000.0
2007-07-05 21:26:00,0.7817,0.7818,0.7817,0.7818,55100000.0
2007-07-05 21:27:00,0.7818,0.7818,0.7818,0.7818,11100000.0
2007-07-05 21:28:00,0.7818,0.7818,0.7816,0.7816,183600000.0
2007-07-05 21:29:00,0.7817,0.7817,0.7816,0.7816,83300000.0
2007-07-05 21:30:00,0.7817,0.7818,0.7817,0.7818,96900000.0
2007-07-05 21:31:00,0.78158,0.78158,0.78142,0.78145,136600000.0
2007-07-05 21:32:00,0.7817,0.7818,0.7817,0.7818,24600000.0
2007-07-05 21:33:00,0.7818,0.7818,0.7818,0.7818,23600000.0
2007-07-05 21:34:00,0.78153,0.78164,0.78147,0.78147,95700001.0
2007-07-05 21:35:00,0.7818,0.7818,0.7818,0.7818,21200000.0
2007-07-05 21:36:00,0.7818,0.7818,0.7818,0.7818,11800000.0
2007-07-05 21:37:00,0.7818,0.7819,0.7818,0.7819,92700000.0
2007-07-05 21:38:00,0.7819,0.7819,0.7819,0.7819,25600000.0
2007-07-05 21:39:00,0.78171,0.78193,0.78171,0.78179,58200001.0
2007-07-05 21:40:00,0.7819,0.782,0.7818,0.7818,106100000.0
2007-07-05 21:41:00,0.782,0.782,0.782,0.782,15000000.0
2007-07-05 21:42:00,0.782,0.782,0.7819,0.782,199200000.0
2007-07-05 21:43:00,0.78174,0.7818,0.78171,0.78173,85599999.0
2007-07-05 21:44:00,0.782,0.782,0.7819,0.7819,80600000.0
2007-07-05 21:45:00,0.7819,0.7819,0.7818,0.7819,156000000.0
2007-07-05 21:46:00,0.7819,0.782,0.7819,0.782,14000000.0
2007-07-05 21:47:00,0.78172,0.78186,0.78156,0.78177,756700001.0
2007-07-05 21:48:00,0.78176,0.78197,0.78169,0.78169,148300000.0
2007-07-05 21:49:00,0.782,0.7821,0.782,0.782,48000000.0
2007-07-05 21:50:00,0.78165,0.78187,0.7816,0.78177,226600000.0
2007-07-05 21:51:00,0.78167,0.78168,0.78161,0.78167,78900000.0
2007-07-05 21:52:00,0.78168,0.78181,0.78153,0.78153,144400002.0
2007-07-05 21:53:00,0.78147,0.78176,0.78147,0.78176,279500000.0
2007-07-05 21:54:00,0.782,0.782,0.782,0.782,28800000.0
2007-07-05 21:55:00,0.78159,0.78181,0.78155,0.78155,187899999.0
2007-07-05 21:56:00,0.78174,0.78184,0.7817,0.78173,153500000.0
2007-07-05 21:57:00,0.782,0.782,0.7818,0.7818,162600000.0
2007-07-05 21:58:00,0.7818,0.7818,0.7817,0.7817,53800001.0
2007-07-05 21:59:00,0.7818,0.7819,0.7817,0.7818,486400000.0
2007-07-05 22:00:00,0.7818,0.7819,0.7817,0.7819,253300000.0
2007-07-05 22:01:00,0.7819,0.7819,0.7819,0.7819,7100000.0
2007-07-05 22:02:00,0.7819,0.7819,0.7819,0.7819,76200000.0
2007-07-05 22:03:00,0.7819,0.782,0.7819,0.7819,209100000.0
2007-07-05 22:04:00,0.7819,0.7819,0.7819,0.7819,13900000.0
2007-07-05 22:05:00,0.7818,0.7819,0.7818,0.7818,79699998.0
2007-07-05 22:06:00,0.78175,0.78184,0.78169,0.78184,93000000.0
2007-07-05 22:07:00,0.7819,0.7819,0.7819,0.7819,47300000.0
2007-07-05 22:08:00,0.78181,0.78181,0.78157,0.78173,225300002.0
2007-07-05 22:09:00,0.78173,0.78177,0.78151,0.78167,298600002.0
2007-07-05 22:10:00,0.78168,0.78171,0.78164,0.78164,146399998.0
2007-07-05 22:11:00,0.7819,0.7819,0.7818,0.7818,131000000.0
2007-07-05 22:12:00,0.7817,0.7817,0.7816,0.7816,38700000.0
2007-07-05 22:13:00,0.7816,0.7817,0.7816,0.7817,166200005.0
2007-07-05 22:14:00,0.7817,0.7817,0.7816,0.7817,63199999.0
2007-07-05 22:15:00,0.7817,0.7817,0.7817,0.7817,9400000.0
2007-07-05 22:16:00,0.78162,0.78162,0.78136,0.78155,207800001.0
2007-07-05 22:17:00,0.78156,0.78158,0.78144,0.78144,33800000.0
2007-07-05 22:18:00,0.7817,0.7817,0.7816,0.7816,47200000.0
2007-07-05 22:19:00,0.78132,0.78152,0.78116,0.78152,99700000.0
2007-07-05 22:20:00,0.78138,0.78155,0.78129,0.78155,295499999.0
2007-07-05 22:21:00,0.7816,0.7817,0.7816,0.7817,96300000.0
2007-07-05 22:22:00,0.7816,0.7817,0.7816,0.7816,162399998.0
2007-07-05 22:23:00,0.78137,0.78152,0.7813,0.78151,122899999.0
2007-07-05 22:24:00,0.7815,0.7815,0.7815,0.7815,97599999.0
2007-07-05 22:25:00,0.7816,0.7816,0.7814,0.7814,198800000.0
2007-07-05 22:26:00,0.7814,0.7815,0.7813,0.7813,112500001.0
2007-07-05 22:27:00,0.7813,0.7813,0.7813,0.7813,5500000.0
2007-07-05 22:28:00,0.7813,0.7814,0.7811,0.7813,289200000.0
2007-07-05 22:29:00,0.7813,0.7815,0.7812,0.7815,342500002.0
2007-07-05 22:30:00,0.7816,0.7816,0.7816,0.7816,56000000.0
2007-07-05 22:31:00,0.7816,0.7818,0.7815,0.7816,276599995.0
2007-07-05 22:32:00,0.7815,0.7816,0.7815,0.7816,187200004.0
2007-07-05 22:33:00,0.7816,0.7816,0.7815,0.7815,58999998.0
2007-07-05 22:34:00,0.7817,0.7817,0.7817,0.7817,19600000.0
2007-07-05 22:35:00,0.7817,0.7818,0.7815,0.7816,78500000.0
2007-07-05 22:36:00,0.7815,0.7815,0.7815,0.7815,72399999.0
2007-07-05 22:37:00,0.7816,0.7816,0.7815,0.7815,108399999.0
2007-07-05 22:38:00,0.7816,0.7816,0.7816,0.7816,12800000.0
2007-07-05 22:39:00,0.78125,0.7815,0.78115,0.7813,338800001.0
2007-07-05 22:40:00,0.7816,0.7816,0.7816,0.7816,4700000.0
2007-07-05 22:41:00,0.7816,0.7816,0.7816,0.7816,3900000.0
2007-07-05 22:42:00,0.7816,0.7816,0.7814,0.7815,242900000.0
2007-07-05 22:43:00,0.7815,0.7815,0.7815,0.7815,18400000.0
2007-07-05 22:44:00,0.78121,0.78127,0.78108,0.78121,584200001.0
2007-07-05 22:45:00,0.7815,0.7815,0.7814,0.7814,81400000.0
2007-07-05 22:46:00,0.7815,0.7815,0.7815,0.7815,35200000.0
2007-07-05 22:47:00,0.7814,0.7815,0.7814,0.7815,101200000.0
2007-07-05 22:48:00,0.7816,0.7816,0.7815,0.7816,360799998.0
2007-07-05 22:49:00,0.7816,0.7817,0.7816,0.7816,133700000.0
2007-07-05 22:50:00,0.78133,0.78146,0.78114,0.78146,423700007.0
2007-07-05 22:51:00,0.7814,0.7814,0.78109,0.78121,572500005.0
2007-07-05 22:52:00,0.7816,0.7816,0.7815,0.7815,35500000.0
2007-07-05 22:53:00,0.7816,0.7816,0.7816,0.7816,55200000.0
2007-07-05 22:54:00,0.7816,0.7816,0.7815,0.7815,113399997.0
2007-07-05 22:55:00,0.7814,0.7815,0.7813,0.7814,60100000.0
2007-07-05 22:56:00,0.7816,0.7816,0.7816,0.7816,16000000.0
2007-07-05 22:57:00,0.7816,0.7817,0.7815,0.7815,176900000.0
2007-07-05 22:58:00,0.7815,0.7816,0.7814,0.7814,114300000.0
2007-07-05 22:59:00,0.7815,0.7815,0.7814,0.7815,98499999.0
2007-07-05 23:00:00,0.78148,0.78152,0.78131,0.78145,285299995.0
2007-07-05 23:01:00,0.7815,0.7815,0.7815,0.7815,15700000.0
2007-07-05 23:02:00,0.7815,0.7816,0.7815,0.7815,152300000.0
2007-07-05 23:03:00,0.7816,0.7816,0.7815,0.7816,128100000.0
2007-07-05 23:04:00,0.78139,0.7815,0.78101,0.78119,1080100009.0
2007-07-05 23:05:00,0.7816,0.7816,0.7816,0.7816,36800000.0
2007-07-05 23:06:00,0.7816,0.7817,0.7816,0.7816,75800000.0
2007-07-05 23:07:00,0.7817,0.7817,0.7817,0.7817,68700000.0
2007-07-05 23:08:00,0.7817,0.7817,0.7816,0.7817,116000000.0
2007-07-05 23:09:00,0.7817,0.7817,0.7816,0.7816,204400003.0
2007-07-05 23:10:00,0.7817,0.7817,0.7817,0.7817,21300000.0
2007-07-05 23:11:00,0.7816,0.7817,0.7816,0.7817,33400001.0
2007-07-05 23:12:00,0.7816,0.7817,0.7815,0.7815,255700000.0
2007-07-05 23:13:00,0.7814,0.7816,0.7814,0.7815,161200000.0
2007-07-05 23:14:00,0.7815,0.7815,0.7815,0.7815,51699999.0
2007-07-05 23:15:00,0.7815,0.7815,0.7815,0.7815,114499999.0
2007-07-05 23:16:00,0.7815,0.7815,0.7815,0.7815,19800000.0
2007-07-05 23:17:00,0.7812,0.78126,0.78106,0.78111,133100000.0
2007-07-05 23:18:00,0.78112,0.78123,0.78102,0.7812,688200000.0
2007-07-05 23:19:00,0.7815,0.7815,0.7815,0.7815,15800000.0
2007-07-05 23:20:00,0.7815,0.7815,0.7814,0.7815,151399995.0
2007-07-05 23:21:00,0.7815,0.7815,0.7814,0.7815,250800001.0
2007-07-05 23:22:00,0.7815,0.7817,0.7813,0.7817,318200002.0
2007-07-05 23:23:00,0.7816,0.7817,0.7816,0.7817,230699998.0
2007-07-05 23:24:00,0.7817,0.7817,0.7817,0.7817,22200000.0
2007-07-05 23:25:00,0.78145,0.7815,0.78134,0.78146,1129199991.0
2007-07-05 23:26:00,0.7817,0.7817,0.7816,0.7816,78100000.0
2007-07-05 23:27:00,0.7817,0.7818,0.7816,0.7817,319899999.0
2007-07-05 23:28:00,0.7817,0.7817,0.7816,0.7816,169000001.0
2007-07-05 23:29:00,0.7817,0.7817,0.7816,0.7816,123500001.0
2007-07-05 23:30:00,0.7816,0.7816,0.7816,0.7816,55200000.0
2007-07-05 23:31:00,0.7816,0.7817,0.7816,0.7817,67900002.0
2007-07-05 23:32:00,0.7817,0.7817,0.7817,0.7817,13500000.0
2007-07-05 23:33:00,0.7816,0.7817,0.7816,0.7817,44800000.0
2007-07-05 23:34:00,0.7817,0.7817,0.7817,0.7817,75800000.0
2007-07-05 23:35:00,0.7817,0.7817,0.7817,0.7817,16700001.0
2007-07-05 23:36:00,0.7817,0.7818,0.7817,0.7817,162700003.0
2007-07-05 23:37:00,0.7816,0.7819,0.7816,0.7819,316599999.0
2007-07-05 23:38:00,0.7819,0.7819,0.7818,0.7819,74100000.0
2007-07-05 23:39:00,0.7819,0.7819,0.7819,0.7819,178799997.0
2007-07-05 23:40:00,0.7819,0.7819,0.7818,0.7819,191300002.0
2007-07-05 23:41:00,0.7818,0.7819,0.7818,0.7819,38300001.0
2007-07-05 23:42:00,0.7819,0.782,0.7818,0.782,179300003.0
2007-07-05 23:43:00,0.782,0.78235,0.7819,0.78205,189999998.0
2007-07-05 23:44:00,0.78205,0.78205,0.7819,0.7819,20700000.0
2007-07-05 23:45:00,0.7819,0.782,0.7819,0.7819,590200001.0
2007-07-05 23:46:00,0.7818,0.7819,0.7818,0.7819,288500000.0
2007-07-05 23:47:00,0.7819,0.7819,0.7818,0.7819,518800001.0
2007-07-05 23:48:00,0.7819,0.7819,0.7818,0.7819,233400000.0
2007-07-05 23:49:00,0.78185,0.78185,0.78165,0.78165,526400001.0
2007-07-05 23:50:00,0.78165,0.7819,0.78165,0.7818,244499999.0
2007-07-05 23:51:00,0.7818,0.7818,0.7818,0.7818,36599998.0
2007-07-05 23:52:00,0.7818,0.7819,0.7818,0.78185,224899999.0
2007-07-05 23:53:00,0.7819,0.7819,0.78185,0.78185,68899999.0
2007-07-05 23:54:00,0.7819,0.7819,0.7818,0.7819,130600001.0
2007-07-05 23:55:00,0.7819,0.7819,0.78175,0.7818,315600001.0
2007-07-05 23:56:00,0.7819,0.7819,0.78185,0.78185,52900000.0
2007-07-05 23:57:00,0.7819,0.7819,0.7819,0.7819,19100000.0
2007-07-05 23:58:00,0.7819,0.7819,0.7819,0.7819,97800002.0
2007-07-05 23:59:00,0.7819,0.7819,0.7819,0.7819,42200000.0
2007-07-06 00:00:00,0.7819,0.7821,0.7818,0.782,452900003.0
2007-07-06 00:01:00,0.782,0.782,0.78185,0.782,358400001.0
2007-07-06 00:02:00,0.782,0.782,0.7819,0.7819,158399998.0
2007-07-06 00:03:00,0.7819,0.782,0.7819,0.782,87999998.0
2007-07-06 00:04:00,0.782,0.782,0.78195,0.782,76600000.0
2007-07-06 00:05:00,0.782,0.782,0.782,0.782,194700001.0
2007-07-06 00:06:00,0.7819,0.782,0.7819,0.7819,101700000.0
2007-07-06 00:07:00,0.782,0.782,0.782,0.782,70400000.0
2007-07-06 00:08:00,0.782,0.7822,0.78195,0.7822,220500000.0
2007-07-06 00:09:00,0.78215,0.7822,0.78215,0.78215,29800000.0
2007-07-06 00:10:00,0.7822,0.78245,0.7821,0.7821,98200002.0
2007-07-06 00:11:00,0.7821,0.7821,0.782,0.7821,123400002.0
2007-07-06 00:12:00,0.7822,0.7826,0.7822,0.78235,950500006.0
2007-07-06 00:13:00,0.7824,0.7826,0.7824,0.7826,423800002.0
2007-07-06 00:14:00,0.7826,0.7827,0.7826,0.7826,161299996.0
2007-07-06 00:15:00,0.7827,0.7827,0.7827,0.7827,38200000.0
2007-07-06 00:16:00,0.7827,0.78285,0.7827,0.7827,203600001.0
2007-07-06 00:17:00,0.7827,0.7827,0.7826,0.7826,275800002.0
2007-07-06 00:18:00,0.78255,0.7826,0.78255,0.7826,147900000.0
2007-07-06 00:19:00,0.7826,0.7826,0.7826,0.7826,116699999.0
2007-07-06 00:20:00,0.7826,0.7826,0.78255,0.78255,122400001.0
2007-07-06 00:21:00,0.7826,0.7826,0.7825,0.7825,296100001.0
2007-07-06 00:22:00,0.7825,0.7825,0.78245,0.7825,339800002.0
2007-07-06 00:23:00,0.7825,0.7825,0.7825,0.7825,43200000.0
2007-07-06 00:24:00,0.7825,0.7825,0.78235,0.78235,453799999.0
2007-07-06 00:25:00,0.7824,0.78245,0.7824,0.78245,70400000.0
2007-07-06 00:26:00,0.7825,0.7825,0.7825,0.7825,38200000.0
2007-07-06 00:27:00,0.7825,0.7825,0.7825,0.7825,74100001.0
2007-07-06 00:28:00,0.7825,0.7825,0.7825,0.7825,43000000.0
2007-07-06 00:29:00,0.7825,0.7825,0.7825,0.7825,25500000.0
2007-07-06 00:30:00,0.7825,0.7825,0.7825,0.7825,43000000.0
2007-07-06 00:31:00,0.7825,0.7825,0.7823,0.7823,359300001.0
2007-07-06 00:32:00,0.7823,0.7823,0.7822,0.7823,351100000.0
2007-07-06 00:33:00,0.7823,0.7823,0.7821,0.7822,201600001.0
2007-07-06 00:34:00,0.7822,0.7822,0.7822,0.7822,148400000.0
2007-07-06 00:35:00,0.7822,0.7822,0.7821,0.7821,346200004.0
2007-07-06 00:36:00,0.78205,0.7821,0.7818,0.7818,345800001.0
2007-07-06 00:37:00,0.7818,0.782,0.7818,0.782,606299997.0
2007-07-06 00:38:00,0.782,0.782,0.782,0.782,273600000.0
2007-07-06 00:39:00,0.782,0.782,0.782,0.782,446600000.0
2007-07-06 00:40:00,0.782,0.7821,0.782,0.782,483900007.0
2007-07-06 00:41:00,0.782,0.7821,0.782,0.7821,241600000.0
2007-07-06 00:42:00,0.7819,0.78208,0.78175,0.7818,778700009.0
2007-07-06 00:43:00,0.7821,0.7821,0.7821,0.7821,103200000.0
2007-07-06 00:44:00,0.7821,0.7822,0.7821,0.7821,57400000.0
2007-07-06 00:45:00,0.7821,0.7821,0.782,0.78205,238100002.0
2007-07-06 00:46:00,0.782,0.7821,0.782,0.7821,457799998.0
2007-07-06 00:47:00,0.7821,0.7821,0.78205,0.78205,171000000.0
2007-07-06 00:48:00,0.7821,0.7821,0.7821,0.7821,69100000.0
2007-07-06 00:49:00,0.782,0.7821,0.782,0.7821,87699998.0
2007-07-06 00:50:00,0.7821,0.7821,0.7821,0.7821,74000001.0
2007-07-06 00:51:00,0.7821,0.7821,0.78205,0.7821,385600002.0
2007-07-06 00:52:00,0.7821,0.7821,0.782,0.7821,126199998.0
2007-07-06 00:53:00,0.7821,0.7822,0.7821,0.7821,302900001.0
2007-07-06 00:54:00,0.7821,0.7821,0.7821,0.7821,118899998.0
2007-07-06 00:55:00,0.78205,0.7821,0.78205,0.78205,136100000.0
2007-07-06 00:56:00,0.7821,0.7821,0.78205,0.78205,108799997.0
2007-07-06 00:57:00,0.7821,0.7821,0.78205,0.7821,76800000.0
2007-07-06 00:58:00,0.7821,0.7822,0.7821,0.7822,94300000.0
2007-07-06 00:59:00,0.7822,0.7822,0.782,0.7821,178100002.0
2007-07-06 01:00:00,0.7821,0.7821,0.7821,0.7821,40000000.0
2007-07-06 01:01:00,0.7821,0.7822,0.7821,0.7822,58200000.0
2007-07-06 01:02:00,0.78179,0.78198,0.78168,0.78176,752899998.0
2007-07-06 01:03:00,0.7822,0.7822,0.7822,0.7822,117100002.0
2007-07-06 01:04:00,0.7822,0.7822,0.7821,0.7821,111599999.0
2007-07-06 01:05:00,0.78205,0.7821,0.78178,0.78204,407500000.0
2007-07-06 01:06:00,0.78212,0.78213,0.78185,0.78198,109400000.0
2007-07-06 01:07:00,0.7821,0.7823,0.7821,0.7822,176700000.0
2007-07-06 01:08:00,0.7818,0.78195,0.78179,0.78183,131600000.0
2007-07-06 01:09:00,0.7822,0.7822,0.7822,0.7822,22400000.0
2007-07-06 01:10:00,0.78184,0.78203,0.78184,0.78185,186499999.0
2007-07-06 01:11:00,0.78185,0.78194,0.78185,0.78192,11200000.0
2007-07-06 01:12:00,0.7822,0.7822,0.7822,0.7822,40000000.0
2007-07-06 01:13:00,0.7822,0.7822,0.7822,0.7822,20800000.0
2007-07-06 01:14:00,0.7821,0.7822,0.7821,0.7822,33500000.0
2007-07-06 01:15:00,0.78185,0.78212,0.78185,0.78195,98899999.0
2007-07-06 01:16:00,0.78192,0.78193,0.78177,0.78192,68200000.0
2007-07-06 01:17:00,0.7822,0.7822,0.78205,0.78205,123699999.0
2007-07-06 01:18:00,0.7822,0.7822,0.7822,0.7822,25600000.0
2007-07-06 01:19:00,0.7822,0.7822,0.7822,0.7822,12800000.0
2007-07-06 01:20:00,0.7823,0.7825,0.7822,0.7824,109500001.0
2007-07-06 01:21:00,0.7824,0.7825,0.7823,0.7824,323600004.0
2007-07-06 01:22:00,0.7825,0.7825,0.7825,0.7825,112000000.0
2007-07-06 01:23:00,0.7826,0.7826,0.7824,0.7825,139600000.0
2007-07-06 01:24:00,0.7825,0.7825,0.78235,0.78235,201600002.0
2007-07-06 01:25:00,0.7824,0.7825,0.7824,0.7825,32699999.0
2007-07-06 01:26:00,0.7825,0.7826,0.7824,0.78245,451600002.0
2007-07-06 01:27:00,0.7825,0.7825,0.7825,0.7825,104200000.0
2007-07-06 01:28:00,0.78245,0.78245,0.78245,0.78245,25500000.0
2007-07-06 01:29:00,0.78213,0.78226,0.7821,0.78222,91800000.0
2007-07-06 01:30:00,0.7825,0.7825,0.7825,0.7825,38200000.0
2007-07-06 01:31:00,0.78205,0.78222,0.78205,0.7822,105900000.0
2007-07-06 01:32:00,0.7825,0.7825,0.7823,0.7824,251400003.0
2007-07-06 01:33:00,0.7824,0.7824,0.7822,0.78235,215700000.0
2007-07-06 01:34:00,0.78175,0.78213,0.78175,0.78193,150700000.0
2007-07-06 01:35:00,0.78201,0.7822,0.78189,0.782,409899997.0
2007-07-06 01:36:00,0.78202,0.78218,0.7818,0.78218,836099995.0
2007-07-06 01:37:00,0.78221,0.78225,0.78197,0.78209,1025199994.0
2007-07-06 01:38:00,0.7824,0.7824,0.7823,0.7823,23100000.0
2007-07-06 01:39:00,0.7823,0.7824,0.78215,0.78235,470299995.0
2007-07-06 01:40:00,0.78235,0.78235,0.78235,0.78235,4800000.0
2007-07-06 01:41:00,0.78192,0.78224,0.78188,0.78202,486300008.0
2007-07-06 01:42:00,0.78235,0.78235,0.78235,0.78235,4800000.0
2007-07-06 01:43:00,0.78235,0.78235,0.78235,0.78235,2400000.0
2007-07-06 01:44:00,0.78235,0.78235,0.78235,0.78235,2400000.0
2007-07-06 01:45:00,0.78199,0.78225,0.78182,0.78201,348199996.0
2007-07-06 01:46:00,0.78235,0.78235,0.78235,0.78235,2400000.0
2007-07-06 01:47:00,0.78235,0.7824,0.7821,0.7823,308400001.0
2007-07-06 01:48:00,0.7823,0.7824,0.7821,0.7821,731000004.0
2007-07-06 01:49:00,0.7822,0.7823,0.78205,0.78205,660400002.0
2007-07-06 01:50:00,0.78215,0.7822,0.7821,0.7822,170999998.0
2007-07-06 01:51:00,0.7822,0.7822,0.7821,0.7822,366000001.0
2007-07-06 01:52:00,0.7822,0.7822,0.7822,0.7822,479100000.0
2007-07-06 01:53:00,0.7821,0.7822,0.78205,0.7822,144699998.0
2007-07-06 01:54:00,0.7821,0.7822,0.7821,0.7822,396799998.0
2007-07-06 01:55:00,0.7822,0.7822,0.782,0.7822,219499997.0
2007-07-06 01:56:00,0.7822,0.7822,0.7822,0.7822,59600000.0
2007-07-06 01:57:00,0.7822,0.7822,0.7821,0.7822,153600001.0
2007-07-06 01:58:00,0.78215,0.7822,0.78195,0.78205,430799997.0
2007-07-06 01:59:00,0.7821,0.7821,0.78195,0.782,214699996.0
2007-07-06 02:00:00,0.782,0.7821,0.782,0.782,921500004.0
2007-07-06 02:01:00,0.782,0.782,0.7815,0.782,507299998.0
2007-07-06 02:02:00,0.782,0.78235,0.782,0.7822,443399998.0
2007-07-06 02:03:00,0.7822,0.7822,0.782,0.7821,366600003.0
2007-07-06 02:04:00,0.7822,0.7822,0.78215,0.78215,71400000.0
2007-07-06 02:05:00,0.78215,0.7822,0.782,0.7822,148199999.0
2007-07-06 02:06:00,0.7822,0.7822,0.7822,0.7822,282399999.0
2007-07-06 02:07:00,0.7822,0.7822,0.7822,0.7822,22400000.0
2007-07-06 02:08:00,0.7822,0.7823,0.7822,0.7823,116900000.0
2007-07-06 02:09:00,0.78184,0.78211,0.78179,0.78205,170800002.0
2007-07-06 02:10:00,0.7823,0.7824,0.78225,0.7824,484299995.0
2007-07-06 02:11:00,0.7824,0.7824,0.7823,0.7823,121500001.0
2007-07-06 02:12:00,0.7823,0.7823,0.7823,0.7823,30400000.0
2007-07-06 02:13:00,0.7824,0.7825,0.78235,0.7824,512099996.0
2007-07-06 02:14:00,0.7824,0.7826,0.7824,0.7826,181400000.0
2007-07-06 02:15:00,0.7826,0.7826,0.7823,0.78235,239700000.0
2007-07-06 02:16:00,0.7822,0.7824,0.7822,0.78225,326099994.0
2007-07-06 02:17:00,0.78225,0.7824,0.7822,0.78225,379799995.0
2007-07-06 02:18:00,0.7824,0.7825,0.7824,0.7825,138700000.0
2007-07-06 02:19:00,0.78245,0.78245,0.7821,0.7822,829199999.0
2007-07-06 02:20:00,0.7822,0.7824,0.7821,0.7822,410599998.0
2007-07-06 02:21:00,0.78215,0.7824,0.7821,0.7822,440000000.0
2007-07-06 02:22:00,0.7822,0.7824,0.7822,0.7824,293399998.0
2007-07-06 02:23:00,0.7823,0.7823,0.7822,0.7822,99200001.0
2007-07-06 02:24:00,0.7822,0.7822,0.7821,0.7822,140599998.0
2007-07-06 02:25:00,0.7822,0.7823,0.78205,0.7821,696599997.0
2007-07-06 02:26:00,0.7822,0.7823,0.78205,0.7821,1010799986.0
2007-07-06 02:27:00,0.7821,0.7823,0.7821,0.7822,150999998.0
2007-07-06 02:28:00,0.7822,0.7823,0.78205,0.7823,560299997.0
2007-07-06 02:29:00,0.7823,0.7824,0.7823,0.7824,135400000.0
2007-07-06 02:30:00,0.7824,0.7824,0.7824,0.7824,17500000.0
2007-07-06 02:31:00,0.7824,0.7824,0.7824,0.7824,27000000.0
2007-07-06 02:32:00,0.7824,0.7824,0.7824,0.7824,140099998.0
2007-07-06 02:33:00,0.7823,0.7824,0.7822,0.7824,421200014.0
2007-07-06 02:34:00,0.7824,0.7824,0.7824,0.7824,64499999.0
2007-07-06 02:35:00,0.7824,0.7824,0.7823,0.7823,280700001.0
2007-07-06 02:36:00,0.7822,0.7822,0.7821,0.7821,127600002.0
2007-07-06 02:37:00,0.7822,0.7822,0.7821,0.7821,573700002.0
2007-07-06 02:38:00,0.7822,0.7823,0.7822,0.7822,105000000.0
2007-07-06 02:39:00,0.7822,0.7823,0.7822,0.7822,455900006.0
2007-07-06 02:40:00,0.7822,0.78225,0.7821,0.7822,450400000.0
2007-07-06 02:41:00,0.7822,0.7823,0.78215,0.7823,280900003.0
2007-07-06 02:42:00,0.7823,0.7823,0.7822,0.7822,335300002.0
2007-07-06 02:43:00,0.7822,0.7822,0.7822,0.7822,90399998.0
2007-07-06 02:44:00,0.7822,0.7824,0.7822,0.7822,556299997.0
2007-07-06 02:45:00,0.7822,0.7824,0.7822,0.7824,191099997.0
2007-07-06 02:46:00,0.7824,0.7825,0.7824,0.7825,591400000.0
2007-07-06 02:47:00,0.7824,0.7825,0.7824,0.7825,341300000.0
2007-07-06 02:48:00,0.7825,0.7825,0.7824,0.7824,175300001.0
2007-07-06 02:49:00,0.7824,0.7825,0.7823,0.7823,310699996.0
2007-07-06 02:50:00,0.7823,0.7825,0.7823,0.7825,127199999.0
2007-07-06 02:51:00,0.7825,0.7825,0.7825,0.7825,24600000.0
2007-07-06 02:52:00,0.7825,0.7825,0.7824,0.7824,84400000.0
2007-07-06 02:53:00,0.7824,0.7824,0.7821,0.7821,593000001.0
2007-07-06 02:54:00,0.7822,0.7822,0.7821,0.7821,505600001.0
2007-07-06 02:55:00,0.7821,0.78225,0.782,0.7821,248999999.0
2007-07-06 02:56:00,0.7822,0.7822,0.7821,0.7822,326399999.0
2007-07-06 02:57:00,0.7822,0.7822,0.78205,0.7821,506400005.0
2007-07-06 02:58:00,0.7821,0.7824,0.7821,0.7824,644400007.0
2007-07-06 02:59:00,0.7824,0.7825,0.7824,0.7825,798099996.0
2007-07-06 03:00:00,0.7825,0.7825,0.78215,0.78235,215600001.0
2007-07-06 03:01:00,0.7824,0.7825,0.78235,0.7825,177400000.0
2007-07-06 03:02:00,0.7825,0.7825,0.7823,0.7825,229900002.0
2007-07-06 03:03:00,0.78245,0.7825,0.78245,0.7825,84399999.0
2007-07-06 03:04:00,0.78205,0.78209,0.78184,0.78205,170200000.0
2007-07-06 03:05:00,0.7825,0.7825,0.7825,0.7825,99599997.0
2007-07-06 03:06:00,0.7825,0.7825,0.7823,0.7824,345100000.0
2007-07-06 03:07:00,0.7824,0.7824,0.7823,0.7824,208200000.0
2007-07-06 03:08:00,0.7824,0.7824,0.7823,0.7824,69700000.0
2007-07-06 03:09:00,0.7824,0.7824,0.7822,0.78235,289900004.0
2007-07-06 03:10:00,0.78235,0.7824,0.7823,0.7823,207699999.0
2007-07-06 03:11:00,0.7824,0.7824,0.7824,0.7824,29400000.0
2007-07-06 03:12:00,0.7824,0.7824,0.78225,0.78225,219200000.0
2007-07-06 03:13:00,0.78245,0.7825,0.7823,0.7825,489200000.0
2007-07-06 03:14:00,0.7825,0.7826,0.7825,0.7826,80500001.0
2007-07-06 03:15:00,0.7826,0.7826,0.7826,0.7826,100100002.0
2007-07-06 03:16:00,0.78255,0.7826,0.7824,0.7824,120900001.0
2007-07-06 03:17:00,0.7824,0.78245,0.78235,0.78245,254799999.0
2007-07-06 03:18:00,0.7825,0.7825,0.7825,0.7825,99000000.0
2007-07-06 03:19:00,0.7825,0.7825,0.7825,0.7825,120000000.0
2007-07-06 03:20:00,0.7825,0.7825,0.7825,0.7825,77100000.0
2007-07-06 03:21:00,0.7824,0.7826,0.7824,0.7826,379400000.0
2007-07-06 03:22:00,0.7826,0.7826,0.7825,0.7825,94600001.0
2007-07-06 03:23:00,0.7825,0.7825,0.7825,0.7825,50100000.0
2007-07-06 03:24:00,0.7825,0.7827,0.7825,0.7827,130600001.0
2007-07-06 03:25:00,0.78265,0.7829,0.78265,0.7828,617999993.0
2007-07-06 03:26:00,0.78285,0.7829,0.7828,0.7828,122000004.0
2007-07-06 03:27:00,0.7828,0.783,0.7828,0.78295,163100003.0
2007-07-06 03:28:00,0.783,0.78305,0.7829,0.7829,149000002.0
2007-07-06 03:29:00,0.7829,0.78305,0.7829,0.7829,106300001.0
2007-07-06 03:30:00,0.78305,0.78305,0.7829,0.783,423099998.0
2007-07-06 03:31:00,0.783,0.7835,0.783,0.7835,754199999.0
2007-07-06 03:32:00,0.7835,0.7836,0.7831,0.7835,1509000000.0
2007-07-06 03:33:00,0.7834,0.7835,0.78325,0.7835,412199999.0
2007-07-06 03:34:00,0.7835,0.7835,0.7832,0.7835,737999998.0
2007-07-06 03:35:00,0.7835,0.7835,0.7833,0.7835,266000001.0
2007-07-06 03:36:00,0.7835,0.7835,0.7833,0.78335,347600000.0
2007-07-06 03:37:00,0.7834,0.7835,0.78335,0.7835,546899998.0
2007-07-06 03:38:00,0.7835,0.7835,0.7834,0.7835,295099999.0
2007-07-06 03:39:00,0.7835,0.7835,0.78345,0.78345,66199999.0
2007-07-06 03:40:00,0.7835,0.7835,0.7833,0.78345,644199998.0
2007-07-06 03:41:00,0.7835,0.7835,0.78335,0.78335,82300000.0
2007-07-06 03:42:00,0.7834,0.7835,0.7834,0.7835,167300000.0
2007-07-06 03:43:00,0.7835,0.7835,0.7833,0.7833,277400000.0
2007-07-06 03:44:00,0.7833,0.7835,0.78325,0.7835,181000001.0
2007-07-06 03:45:00,0.7835,0.7835,0.78325,0.7833,594799999.0
2007-07-06 03:46:00,0.7833,0.7834,0.7832,0.7832,487000006.0
2007-07-06 03:47:00,0.7833,0.7833,0.7831,0.7831,981200000.0
2007-07-06 03:48:00,0.7831,0.7833,0.78305,0.78305,495500000.0
2007-07-06 03:49:00,0.7832,0.7833,0.7831,0.7833,396800005.0
2007-07-06 03:50:00,0.7833,0.7833,0.7831,0.7832,170900001.0
2007-07-06 03:51:00,0.7832,0.7832,0.783,0.7831,546799994.0
2007-07-06 03:52:00,0.7832,0.7832,0.783,0.7831,327099996.0
2007-07-06 03:53:00,0.783,0.783,0.7824,0.78285,2075200005.0
2007-07-06 03:54:00,0.7827,0.7828,0.7823,0.7823,1392299992.0
2007-07-06 03:55:00,0.7823,0.7824,0.78215,0.7822,1084200012.0
2007-07-06 03:56:00,0.78215,0.7824,0.78215,0.7822,631200000.0
2007-07-06 03:57:00,0.7823,0.7826,0.78225,0.7826,640799997.0
2007-07-06 03:58:00,0.7826,0.7828,0.7824,0.7826,628299998.0
2007-07-06 03:59:00,0.78255,0.7827,0.7825,0.7826,281900005.0
2007-07-06 04:00:00,0.7826,0.7826,0.7826,0.7826,61400002.0
2007-07-06 04:01:00,0.7826,0.7826,0.7824,0.7826,276500002.0
2007-07-06 04:02:00,0.7826,0.7826,0.7823,0.7825,657900003.0
2007-07-06 04:03:00,0.7825,0.7825,0.7823,0.7825,580399994.0
2007-07-06 04:04:00,0.78245,0.7826,0.7824,0.7824,583100002.0
2007-07-06 04:05:00,0.7824,0.7826,0.7824,0.7824,608900000.0
2007-07-06 04:06:00,0.78235,0.7824,0.78235,0.7824,55000001.0
2007-07-06 04:07:00,0.7824,0.7825,0.7824,0.7825,295700003.0
2007-07-06 04:08:00,0.7825,0.7826,0.7823,0.7825,336899997.0
2007-07-06 04:09:00,0.7825,0.7825,0.7825,0.7825,68000000.0
2007-07-06 04:10:00,0.7825,0.7825,0.7825,0.7825,48000000.0
2007-07-06 04:11:00,0.7826,0.7828,0.78255,0.78255,311100000.0
2007-07-06 04:12:00,0.78255,0.7827,0.78235,0.78255,631100000.0
2007-07-06 04:13:00,0.7826,0.7826,0.78255,0.78255,68499998.0
2007-07-06 04:14:00,0.78228,0.78229,0.78207,0.78217,113399999.0
2007-07-06 04:15:00,0.7826,0.7826,0.7826,0.7826,39800000.0
2007-07-06 04:16:00,0.7826,0.7826,0.7826,0.7826,39800000.0
2007-07-06 04:17:00,0.7826,0.7826,0.7826,0.7826,39800000.0
2007-07-06 04:18:00,0.7826,0.7826,0.7826,0.7826,92399998.0
2007-07-06 04:19:00,0.7826,0.7827,0.78245,0.78245,756699996.0
2007-07-06 04:20:00,0.7825,0.7826,0.7824,0.7825,331599998.0
2007-07-06 04:21:00,0.7825,0.7826,0.7823,0.7824,856500002.0
2007-07-06 04:22:00,0.7824,0.78255,0.78225,0.7824,532899998.0
2007-07-06 04:23:00,0.7824,0.7824,0.7823,0.7824,304299998.0
2007-07-06 04:24:00,0.7823,0.7826,0.78225,0.7825,953500001.0
2007-07-06 04:25:00,0.7825,0.7826,0.78245,0.7826,354299998.0
2007-07-06 04:26:00,0.7826,0.7826,0.7824,0.7826,372300004.0
2007-07-06 04:27:00,0.7826,0.7826,0.7824,0.7825,382299998.0
2007-07-06 04:28:00,0.7826,0.7827,0.7826,0.7827,312100000.0
2007-07-06 04:29:00,0.7827,0.7827,0.7826,0.7826,204900000.0
2007-07-06 04:30:00,0.7826,0.7826,0.7826,0.7826,31000001.0
2007-07-06 04:31:00,0.7826,0.7826,0.7826,0.7826,19400000.0
2007-07-06 04:32:00,0.7826,0.7827,0.7826,0.7827,189999998.0
2007-07-06 04:33:00,0.7827,0.7827,0.7825,0.78255,740199999.0
2007-07-06 04:34:00,0.78255,0.7826,0.7825,0.7825,631999995.0
2007-07-06 04:35:00,0.7825,0.7825,0.78235,0.7824,482500004.0
2007-07-06 04:36:00,0.7824,0.7825,0.7824,0.78245,176600000.0
2007-07-06 04:37:00,0.7824,0.7825,0.7824,0.7825,215099995.0
2007-07-06 04:38:00,0.7824,0.7825,0.7824,0.7825,274499999.0
2007-07-06 04:39:00,0.7825,0.7825,0.7825,0.7825,122700000.0
2007-07-06 04:40:00,0.7825,0.7825,0.7823,0.7823,256000003.0
2007-07-06 04:41:00,0.7823,0.7825,0.7822,0.7824,926199996.0
2007-07-06 04:42:00,0.7823,0.7824,0.78215,0.78215,254300001.0
2007-07-06 04:43:00,0.7823,0.7824,0.7823,0.7824,222899998.0
2007-07-06 04:44:00,0.7824,0.7824,0.7824,0.7824,19100000.0
2007-07-06 04:45:00,0.7824,0.7824,0.7824,0.7824,30200000.0
2007-07-06 04:46:00,0.7824,0.7824,0.7824,0.7824,101199996.0
2007-07-06 04:47:00,0.7823,0.7827,0.7823,0.7823,586799996.0
2007-07-06 04:48:00,0.78225,0.78225,0.78225,0.78225,62399999.0
2007-07-06 04:49:00,0.78225,0.78227,0.78204,0.78214,110700000.0
2007-07-06 04:50:00,0.78216,0.78229,0.78194,0.78217,105700000.0
2007-07-06 04:51:00,0.78214,0.78231,0.78204,0.78206,97900000.0
2007-07-06 04:52:00,0.7823,0.7823,0.7823,0.7823,46600001.0
2007-07-06 04:53:00,0.782,0.78218,0.78191,0.7821,290499999.0
2007-07-06 04:54:00,0.78211,0.78239,0.78209,0.78227,104200000.0
2007-07-06 04:55:00,0.78218,0.78231,0.78217,0.78231,100299999.0
2007-07-06 04:56:00,0.7821,0.78225,0.7821,0.78225,200700000.0
2007-07-06 04:57:00,0.7824,0.7825,0.7823,0.7824,297000001.0
2007-07-06 04:58:00,0.7824,0.7825,0.7823,0.78235,425200001.0
2007-07-06 04:59:00,0.7824,0.7824,0.7824,0.7824,21500000.0
2007-07-06 05:00:00,0.7824,0.7824,0.7823,0.7824,232200001.0
2007-07-06 05:01:00,0.7824,0.7824,0.7823,0.7824,194599998.0
2007-07-06 05:02:00,0.7824,0.7824,0.7823,0.7823,100500000.0
2007-07-06 05:03:00,0.7823,0.7824,0.7823,0.7824,183700003.0
2007-07-06 05:04:00,0.7824,0.7824,0.7823,0.7824,94200002.0
2007-07-06 05:05:00,0.7823,0.7823,0.7823,0.7823,36500000.0
2007-07-06 05:06:00,0.7824,0.7824,0.7824,0.7824,23200001.0
2007-07-06 05:07:00,0.7824,0.7824,0.7822,0.7823,444299999.0
2007-07-06 05:08:00,0.7824,0.7824,0.7824,0.7824,57000000.0
2007-07-06 05:09:00,0.7824,0.7824,0.7823,0.7823,73400002.0
2007-07-06 05:10:00,0.7823,0.7823,0.7823,0.7823,209700000.0
2007-07-06 05:11:00,0.7819,0.78225,0.7819,0.78225,97199997.0
2007-07-06 05:12:00,0.78227,0.78227,0.7819,0.78213,55599999.0
2007-07-06 05:13:00,0.7823,0.7823,0.7822,0.7823,435499996.0
2007-07-06 05:14:00,0.7823,0.7823,0.7822,0.7823,200900000.0
2007-07-06 05:15:00,0.7823,0.7824,0.78215,0.7824,1048700004.0
2007-07-06 05:16:00,0.7824,0.7825,0.7824,0.7825,497600000.0
2007-07-06 05:17:00,0.78245,0.78245,0.78245,0.78245,23900000.0
2007-07-06 05:18:00,0.7825,0.7828,0.7824,0.7828,452099999.0
2007-07-06 05:19:00,0.7828,0.7828,0.7825,0.7826,528099999.0
2007-07-06 05:20:00,0.7826,0.7826,0.7826,0.7826,21500000.0
2007-07-06 05:21:00,0.7826,0.7826,0.7826,0.7826,25500000.0
2007-07-06 05:22:00,0.7826,0.7826,0.7826,0.7826,68500000.0
2007-07-06 05:23:00,0.78225,0.78237,0.78225,0.78237,55800000.0
2007-07-06 05:24:00,0.78235,0.78236,0.78224,0.78236,96300000.0
2007-07-06 05:25:00,0.7826,0.7826,0.7826,0.7826,43000000.0
2007-07-06 05:26:00,0.7825,0.7825,0.7825,0.7825,66400000.0
2007-07-06 05:27:00,0.7825,0.7825,0.78245,0.78245,70400002.0
2007-07-06 05:28:00,0.78217,0.78234,0.78217,0.78229,50400000.0
2007-07-06 05:29:00,0.78265,0.7827,0.78265,0.7827,16800000.0
2007-07-06 05:30:00,0.7827,0.783,0.7827,0.78295,134000000.0
2007-07-06 05:31:00,0.7829,0.78295,0.78265,0.78265,418000000.0
2007-07-06 05:32:00,0.7827,0.7827,0.7825,0.7825,419900001.0
2007-07-06 05:33:00,0.78236,0.78256,0.78232,0.78243,177199999.0
2007-07-06 05:34:00,0.7826,0.7828,0.7825,0.7826,680500000.0
2007-07-06 05:35:00,0.7826,0.7826,0.7825,0.7826,168600000.0
2007-07-06 05:36:00,0.78234,0.78236,0.78206,0.78225,124500000.0
2007-07-06 05:37:00,0.7825,0.7827,0.7825,0.7827,343699999.0
2007-07-06 05:38:00,0.78265,0.7827,0.78265,0.7827,113800000.0
2007-07-06 05:39:00,0.7827,0.7827,0.78265,0.7827,92000000.0
2007-07-06 05:40:00,0.7827,0.7827,0.7826,0.7826,138300001.0
2007-07-06 05:41:00,0.7826,0.7826,0.7826,0.7826,19200001.0
2007-07-06 05:42:00,0.7826,0.7827,0.7825,0.7827,898400001.0
2007-07-06 05:43:00,0.7827,0.7827,0.7825,0.7827,559900002.0
2007-07-06 05:44:00,0.7827,0.7827,0.7827,0.7827,102999999.0
2007-07-06 05:45:00,0.7827,0.7827,0.7826,0.7826,339799996.0
2007-07-06 05:46:00,0.7826,0.7827,0.7826,0.7827,188000002.0
2007-07-06 05:47:00,0.7827,0.7827,0.7826,0.7827,192000001.0
2007-07-06 05:48:00,0.7827,0.7827,0.7827,0.7827,134500000.0
2007-07-06 05:49:00,0.7827,0.7827,0.7827,0.7827,115500000.0
2007-07-06 05:50:00,0.7827,0.7828,0.7826,0.7827,365199999.0
2007-07-06 05:51:00,0.7827,0.7827,0.7827,0.7827,171000000.0
2007-07-06 05:52:00,0.7826,0.7826,0.7826,0.7826,49600001.0
2007-07-06 05:53:00,0.7826,0.7827,0.78255,0.7826,437500001.0
2007-07-06 05:54:00,0.7827,0.7827,0.78255,0.7826,109100002.0
2007-07-06 05:55:00,0.7826,0.7827,0.7826,0.7826,170300002.0
2007-07-06 05:56:00,0.7827,0.7828,0.7825,0.78255,749400001.0
2007-07-06 05:57:00,0.7827,0.7827,0.7825,0.78265,597299991.0
2007-07-06 05:58:00,0.7827,0.7827,0.7823,0.7823,1087399999.0
2007-07-06 05:59:00,0.7823,0.7823,0.7821,0.7823,186599999.0
2007-07-06 06:00:00,0.7823,0.7823,0.7823,0.7823,220000000.0
2007-07-06 06:01:00,0.7825,0.7827,0.7823,0.7824,808299998.0
2007-07-06 06:02:00,0.7824,0.7825,0.7822,0.7823,808299998.0
2007-07-06 06:03:00,0.7823,0.7825,0.7823,0.7823,487200000.0
2007-07-06 06:04:00,0.7823,0.7823,0.78225,0.7823,90799999.0
2007-07-06 06:05:00,0.7823,0.7824,0.7823,0.7824,137900000.0
2007-07-06 06:06:00,0.7824,0.7824,0.7821,0.7821,525299992.0
2007-07-06 06:07:00,0.7821,0.7822,0.7821,0.7821,253999999.0
2007-07-06 06:08:00,0.7821,0.7822,0.7818,0.7818,982199999.0
2007-07-06 06:09:00,0.7818,0.7821,0.7818,0.7821,659799997.0
2007-07-06 06:10:00,0.7821,0.7822,0.7817,0.7818,534099998.0
2007-07-06 06:11:00,0.7818,0.7818,0.7817,0.7817,411300004.0
2007-07-06 06:12:00,0.7818,0.78195,0.7817,0.7817,131700001.0
2007-07-06 06:13:00,0.7818,0.7819,0.7818,0.7819,342599998.0
2007-07-06 06:14:00,0.7819,0.7822,0.7819,0.7822,258100000.0
2007-07-06 06:15:00,0.7822,0.7822,0.7819,0.7819,868799994.0
2007-07-06 06:16:00,0.7817,0.78189,0.78159,0.78159,266399997.0
2007-07-06 06:17:00,0.7819,0.782,0.78185,0.782,460699999.0
2007-07-06 06:18:00,0.782,0.782,0.7818,0.7819,298399996.0
2007-07-06 06:19:00,0.7819,0.782,0.7819,0.782,228500002.0
2007-07-06 06:20:00,0.782,0.782,0.78185,0.782,275000000.0
2007-07-06 06:21:00,0.7819,0.7822,0.78165,0.7822,757799997.0
2007-07-06 06:22:00,0.7822,0.7822,0.7822,0.7822,27000000.0
2007-07-06 06:23:00,0.7821,0.7821,0.782,0.782,117099998.0
2007-07-06 06:24:00,0.782,0.782,0.782,0.782,44800000.0
2007-07-06 06:25:00,0.7821,0.7822,0.782,0.7821,338000000.0
2007-07-06 06:26:00,0.7821,0.7822,0.7821,0.7822,143800000.0
2007-07-06 06:27:00,0.7822,0.7822,0.782,0.782,101200001.0
2007-07-06 06:28:00,0.782,0.7821,0.78185,0.782,554799996.0
2007-07-06 06:29:00,0.782,0.782,0.782,0.782,78000000.0
2007-07-06 06:30:00,0.782,0.782,0.7818,0.7818,87799999.0
2007-07-06 06:31:00,0.7819,0.782,0.7819,0.782,261999999.0
2007-07-06 06:32:00,0.782,0.782,0.7818,0.7818,134300000.0
2007-07-06 06:33:00,0.7818,0.7818,0.7818,0.7818,88000000.0
2007-07-06 06:34:00,0.7818,0.7821,0.7818,0.782,577499994.0
2007-07-06 06:35:00,0.782,0.782,0.78185,0.78185,849599994.0
2007-07-06 06:36:00,0.7819,0.7819,0.7819,0.7819,69600000.0
2007-07-06 06:37:00,0.7819,0.7822,0.7818,0.782,855800001.0
2007-07-06 06:38:00,0.7821,0.7825,0.782,0.7821,1657199996.0
2007-07-06 06:39:00,0.7822,0.7822,0.7821,0.7822,619800006.0
2007-07-06 06:40:00,0.7822,0.7822,0.7822,0.7822,11100000.0
2007-07-06 06:41:00,0.7822,0.7822,0.7819,0.782,1454199997.0
2007-07-06 06:42:00,0.782,0.7821,0.7818,0.7821,1116799990.0
2007-07-06 06:43:00,0.782,0.7821,0.78185,0.7821,324699998.0
2007-07-06 06:44:00,0.7821,0.7821,0.782,0.7821,598899999.0
2007-07-06 06:45:00,0.7821,0.7821,0.7821,0.7821,129000000.0
2007-07-06 06:46:00,0.7821,0.7821,0.78205,0.78205,77100000.0
2007-07-06 06:47:00,0.78173,0.78183,0.78151,0.78179,122699999.0
2007-07-06 06:48:00,0.78164,0.78182,0.78155,0.78167,177000000.0
2007-07-06 06:49:00,0.7821,0.7821,0.78205,0.78205,34199999.0
2007-07-06 06:50:00,0.78169,0.78173,0.78156,0.78165,202599997.0
2007-07-06 06:51:00,0.7821,0.7823,0.7821,0.7823,286700000.0
2007-07-06 06:52:00,0.7823,0.7823,0.7821,0.7821,323100002.0
2007-07-06 06:53:00,0.7823,0.7823,0.7821,0.7822,537500004.0
2007-07-06 06:54:00,0.7822,0.7823,0.7822,0.7822,128600002.0
2007-07-06 06:55:00,0.7823,0.7823,0.7822,0.7822,231499999.0
2007-07-06 06:56:00,0.7822,0.7823,0.7822,0.7822,73400000.0
2007-07-06 06:57:00,0.7823,0.7823,0.7821,0.7822,150400000.0
2007-07-06 06:58:00,0.7821,0.7822,0.7821,0.7822,177900002.0
2007-07-06 06:59:00,0.7822,0.7822,0.782,0.782,219199998.0
2007-07-06 07:00:00,0.782,0.782,0.782,0.782,42600000.0
2007-07-06 07:01:00,0.782,0.782,0.7819,0.7819,198700004.0
2007-07-06 07:02:00,0.7819,0.782,0.7819,0.7819,245700002.0
2007-07-06 07:03:00,0.7819,0.782,0.7819,0.782,114300001.0
2007-07-06 07:04:00,0.782,0.782,0.78175,0.782,274699996.0
2007-07-06 07:05:00,0.782,0.782,0.7818,0.782,145700001.0
2007-07-06 07:06:00,0.782,0.7821,0.7818,0.78205,508900003.0
2007-07-06 07:07:00,0.78205,0.78205,0.78195,0.78195,41400000.0
2007-07-06 07:08:00,0.782,0.782,0.7819,0.782,247800003.0
2007-07-06 07:09:00,0.782,0.782,0.782,0.782,109999998.0
2007-07-06 07:10:00,0.782,0.782,0.7818,0.7818,829299998.0
2007-07-06 07:11:00,0.7818,0.7818,0.78175,0.78175,134799999.0
2007-07-06 07:12:00,0.78175,0.7818,0.78175,0.7818,162699998.0
2007-07-06 07:13:00,0.7818,0.7821,0.7818,0.7819,346099999.0
2007-07-06 07:14:00,0.7819,0.7819,0.7819,0.7819,66499999.0
2007-07-06 07:15:00,0.78169,0.78179,0.78138,0.78138,72800000.0
2007-07-06 07:16:00,0.7819,0.7819,0.7819,0.7819,129600003.0
2007-07-06 07:17:00,0.7819,0.7819,0.7819,0.7819,52300000.0
2007-07-06 07:18:00,0.7819,0.7821,0.78185,0.7821,85700002.0
2007-07-06 07:19:00,0.78165,0.78189,0.78165,0.78177,101500000.0
2007-07-06 07:20:00,0.7821,0.7822,0.7821,0.7822,298100001.0
2007-07-06 07:21:00,0.78215,0.7822,0.7821,0.7822,102500001.0
2007-07-06 07:22:00,0.7822,0.7822,0.7822,0.7822,33300000.0
2007-07-06 07:23:00,0.7822,0.7822,0.7822,0.7822,22200000.0
2007-07-06 07:24:00,0.7822,0.7822,0.7822,0.7822,19100000.0
2007-07-06 07:25:00,0.7822,0.7822,0.782,0.7821,150000001.0
2007-07-06 07:26:00,0.7821,0.7821,0.7821,0.7821,61800000.0
2007-07-06 07:27:00,0.7821,0.7821,0.7821,0.7821,43700000.0
2007-07-06 07:28:00,0.7821,0.7821,0.7818,0.7819,429899996.0
2007-07-06 07:29:00,0.7819,0.7821,0.7818,0.78185,498200004.0
2007-07-06 07:30:00,0.7819,0.782,0.78185,0.782,144699998.0
2007-07-06 07:31:00,0.78195,0.78195,0.78195,0.78195,22299999.0
2007-07-06 07:32:00,0.782,0.782,0.7819,0.7819,444300000.0
2007-07-06 07:33:00,0.7819,0.7819,0.7819,0.7819,37599998.0
2007-07-06 07:34:00,0.782,0.782,0.782,0.782,105400000.0
2007-07-06 07:35:00,0.782,0.782,0.7819,0.782,86900002.0
2007-07-06 07:36:00,0.782,0.782,0.782,0.782,39800000.0
2007-07-06 07:37:00,0.782,0.782,0.7819,0.782,241399999.0
2007-07-06 07:38:00,0.782,0.782,0.7818,0.7819,325499995.0
2007-07-06 07:39:00,0.7819,0.7819,0.7818,0.7818,137499998.0
2007-07-06 07:40:00,0.7818,0.7821,0.78175,0.782,1673399995.0
2007-07-06 07:41:00,0.7819,0.7819,0.7818,0.7818,195700000.0
2007-07-06 07:42:00,0.7819,0.782,0.7819,0.782,109100002.0
2007-07-06 07:43:00,0.78195,0.7821,0.78185,0.782,507400005.0
2007-07-06 07:44:00,0.782,0.782,0.78175,0.78175,327900000.0
2007-07-06 07:45:00,0.7818,0.7818,0.7818,0.7818,32700000.0
2007-07-06 07:46:00,0.7818,0.782,0.7818,0.782,420299998.0
2007-07-06 07:47:00,0.782,0.782,0.78185,0.78185,201699999.0
2007-07-06 07:48:00,0.7819,0.7819,0.7819,0.7819,42200000.0
2007-07-06 07:49:00,0.782,0.782,0.782,0.782,105199998.0
2007-07-06 07:50:00,0.782,0.782,0.7819,0.782,199699998.0
2007-07-06 07:51:00,0.782,0.782,0.78175,0.782,297600002.0
2007-07-06 07:52:00,0.782,0.782,0.7818,0.7818,131499997.0
2007-07-06 07:53:00,0.7819,0.782,0.7818,0.7818,462099992.0
2007-07-06 07:54:00,0.78195,0.782,0.78195,0.782,62799998.0
2007-07-06 07:55:00,0.782,0.782,0.7819,0.782,170099997.0
2007-07-06 07:56:00,0.782,0.782,0.782,0.782,3200000.0
2007-07-06 07:57:00,0.782,0.782,0.782,0.782,6400000.0
2007-07-06 07:58:00,0.782,0.782,0.7817,0.7818,769400004.0
2007-07-06 07:59:00,0.7818,0.78185,0.7817,0.7817,428800005.0
2007-07-06 08:00:00,0.7818,0.7819,0.7818,0.7819,57400001.0
2007-07-06 08:01:00,0.7818,0.7819,0.7818,0.7819,73200000.0
2007-07-06 08:02:00,0.7818,0.7818,0.7817,0.7817,218100001.0
2007-07-06 08:03:00,0.7818,0.7818,0.78145,0.7815,381000000.0
2007-07-06 08:04:00,0.7816,0.7817,0.7813,0.7814,787299996.0
2007-07-06 08:05:00,0.7814,0.7816,0.7813,0.7815,784499998.0
2007-07-06 08:06:00,0.7815,0.7816,0.7813,0.7816,521599999.0
2007-07-06 08:07:00,0.7816,0.7816,0.7813,0.78135,500400000.0
2007-07-06 08:08:00,0.7814,0.7817,0.78135,0.7814,937000002.0
2007-07-06 08:09:00,0.78155,0.78155,0.7814,0.78145,152000000.0
2007-07-06 08:10:00,0.7815,0.7818,0.7815,0.7818,549899997.0
2007-07-06 08:11:00,0.78175,0.7818,0.7816,0.7817,983599991.0
2007-07-06 08:12:00,0.7817,0.7817,0.7815,0.7817,307500002.0
2007-07-06 08:13:00,0.7816,0.7816,0.78155,0.78155,163199997.0
2007-07-06 08:14:00,0.7816,0.7818,0.7816,0.7818,320700001.0
2007-07-06 08:15:00,0.7818,0.7818,0.78175,0.78175,71800000.0
2007-07-06 08:16:00,0.78136,0.78145,0.78131,0.78138,213900002.0
2007-07-06 08:17:00,0.7818,0.7818,0.7818,0.7818,115400000.0
2007-07-06 08:18:00,0.78175,0.7822,0.7817,0.7822,411799994.0
2007-07-06 08:19:00,0.7822,0.7822,0.782,0.782,179000001.0
2007-07-06 08:20:00,0.7821,0.7822,0.78195,0.78205,347599995.0
2007-07-06 08:21:00,0.7821,0.7821,0.7819,0.7819,472899994.0
2007-07-06 08:22:00,0.7819,0.782,0.7816,0.7816,1044500002.0
2007-07-06 08:23:00,0.7816,0.7817,0.7815,0.7815,966599988.0
2007-07-06 08:24:00,0.7815,0.7816,0.78135,0.78135,385899993.0
2007-07-06 08:25:00,0.7816,0.7819,0.7816,0.7819,392800003.0
2007-07-06 08:26:00,0.7819,0.7819,0.7817,0.7817,39100000.0
2007-07-06 08:27:00,0.7817,0.7819,0.7816,0.7816,838999988.0
2007-07-06 08:28:00,0.7816,0.7818,0.7816,0.7818,65300000.0
2007-07-06 08:29:00,0.7818,0.7818,0.78155,0.7816,890900001.0
2007-07-06 08:30:00,0.7816,0.7818,0.78155,0.78155,131499999.0
2007-07-06 08:31:00,0.78155,0.78155,0.78155,0.78155,44000000.0
2007-07-06 08:32:00,0.7816,0.7816,0.78155,0.78155,44000000.0
2007-07-06 08:33:00,0.7816,0.7816,0.7815,0.7815,510499996.0
2007-07-06 08:34:00,0.7814,0.7816,0.7814,0.7815,362499999.0
2007-07-06 08:35:00,0.7815,0.7815,0.7813,0.7815,263999998.0
2007-07-06 08:36:00,0.7815,0.7817,0.7814,0.7817,552599998.0
2007-07-06 08:37:00,0.7817,0.7817,0.7817,0.7817,19200000.0
2007-07-06 08:38:00,0.7817,0.7817,0.78165,0.78165,35200000.0
2007-07-06 08:39:00,0.7817,0.7817,0.7815,0.7817,179300001.0
2007-07-06 08:40:00,0.7817,0.7817,0.7813,0.7813,1110799990.0
2007-07-06 08:41:00,0.7814,0.7816,0.78125,0.7813,1265899994.0
2007-07-06 08:42:00,0.7814,0.78155,0.7812,0.7812,1075600003.0
2007-07-06 08:43:00,0.7813,0.782,0.7813,0.7818,1322199998.0
2007-07-06 08:44:00,0.7818,0.7818,0.7816,0.7817,1123000002.0
2007-07-06 08:45:00,0.7817,0.7817,0.7814,0.78155,895199999.0
2007-07-06 08:46:00,0.78155,0.7818,0.7815,0.7817,1547199994.0
2007-07-06 08:47:00,0.7817,0.7818,0.7816,0.7817,218899998.0
2007-07-06 08:48:00,0.7817,0.7819,0.7817,0.7818,1124999993.0
2007-07-06 08:49:00,0.7818,0.7821,0.7817,0.7819,1368900007.0
2007-07-06 08:50:00,0.7819,0.782,0.7819,0.782,332499997.0
2007-07-06 08:51:00,0.782,0.782,0.7819,0.782,1210300000.0
2007-07-06 08:52:00,0.782,0.782,0.7818,0.7818,444600001.0
2007-07-06 08:53:00,0.7818,0.782,0.7818,0.782,286800001.0
2007-07-06 08:54:00,0.782,0.782,0.7819,0.782,200399998.0
2007-07-06 08:55:00,0.782,0.782,0.7817,0.7817,480499997.0
2007-07-06 08:56:00,0.7818,0.782,0.7816,0.782,738800007.0
2007-07-06 08:57:00,0.782,0.782,0.782,0.782,286400000.0
2007-07-06 08:58:00,0.782,0.7822,0.782,0.7821,1694999999.0
2007-07-06 08:59:00,0.7821,0.7823,0.7821,0.7823,1531699994.0
2007-07-06 09:00:00,0.7823,0.7823,0.78185,0.7821,888300000.0
2007-07-06 09:01:00,0.78205,0.7823,0.78205,0.7822,325200001.0
2007-07-06 09:02:00,0.7822,0.7823,0.7822,0.7822,343099996.0
2007-07-06 09:03:00,0.7822,0.7822,0.782,0.7822,1153499992.0
2007-07-06 09:04:00,0.7822,0.7823,0.7822,0.7822,351500003.0
2007-07-06 09:05:00,0.7822,0.7822,0.7822,0.7822,56000001.0
2007-07-06 09:06:00,0.7822,0.7823,0.7821,0.7821,523099997.0
2007-07-06 09:07:00,0.7821,0.7821,0.78195,0.782,613500004.0
2007-07-06 09:08:00,0.78195,0.7822,0.78195,0.7822,722099992.0
2007-07-06 09:09:00,0.7822,0.7823,0.7822,0.7822,621399998.0
2007-07-06 09:10:00,0.7823,0.7823,0.7821,0.7821,936099995.0
2007-07-06 09:11:00,0.78205,0.7821,0.78195,0.7821,798799998.0
2007-07-06 09:12:00,0.7821,0.7821,0.782,0.7821,740300000.0
2007-07-06 09:13:00,0.7821,0.7821,0.782,0.7821,868600001.0
2007-07-06 09:14:00,0.782,0.7821,0.7815,0.7815,1627099998.0
2007-07-06 09:15:00,0.7816,0.78175,0.7815,0.7817,1627099998.0
2007-07-06 09:16:00,0.7817,0.7817,0.7814,0.7814,1763999999.0
2007-07-06 09:17:00,0.7813,0.7815,0.7811,0.7813,273900005.0
2007-07-06 09:18:00,0.7812,0.7813,0.7812,0.7813,273900005.0
2007-07-06 09:19:00,0.7813,0.7813,0.7813,0.7813,60000000.0
2007-07-06 09:20:00,0.7813,0.7814,0.78125,0.78135,128299999.0
2007-07-06 09:21:00,0.7814,0.7815,0.78135,0.7814,644400005.0
2007-07-06 09:22:00,0.7814,0.7815,0.7813,0.7814,1136399994.0
2007-07-06 09:23:00,0.7814,0.7814,0.78125,0.7813,619000002.0
2007-07-06 09:24:00,0.78125,0.7814,0.78125,0.7814,400099997.0
2007-07-06 09:25:00,0.7814,0.7814,0.78125,0.7813,539899997.0
2007-07-06 09:26:00,0.7814,0.7814,0.78125,0.7814,791600001.0
2007-07-06 09:27:00,0.7814,0.7814,0.7812,0.7813,854000001.0
2007-07-06 09:28:00,0.7813,0.7813,0.78125,0.78125,149699996.0
2007-07-06 09:29:00,0.7813,0.7813,0.7812,0.7812,491999999.0
2007-07-06 09:30:00,0.7812,0.7812,0.7807,0.7808,1380599997.0
2007-07-06 09:31:00,0.7808,0.7812,0.7808,0.78095,2054199982.0
2007-07-06 09:32:00,0.781,0.781,0.7809,0.7809,431100003.0
2007-07-06 09:33:00,0.7809,0.7809,0.7808,0.7809,713599996.0
2007-07-06 09:34:00,0.7809,0.7811,0.7808,0.7811,1479100002.0
2007-07-06 09:35:00,0.7811,0.7812,0.7811,0.78115,360800000.0
2007-07-06 09:36:00,0.7812,0.7813,0.7812,0.7812,553999997.0
2007-07-06 09:37:00,0.7812,0.7812,0.781,0.7812,609800002.0
2007-07-06 09:38:00,0.78115,0.7814,0.78115,0.7813,402999998.0
2007-07-06 09:39:00,0.78125,0.7813,0.7812,0.7812,440900000.0
2007-07-06 09:40:00,0.7812,0.7812,0.7812,0.7812,73600000.0
2007-07-06 09:41:00,0.7812,0.7814,0.7812,0.7814,631999999.0
2007-07-06 09:42:00,0.7814,0.78185,0.7813,0.78185,989299996.0
2007-07-06 09:43:00,0.78185,0.7821,0.78185,0.782,962400007.0
2007-07-06 09:44:00,0.7822,0.7822,0.782,0.7822,1392899991.0
2007-07-06 09:45:00,0.7821,0.7822,0.7819,0.7822,1392899991.0
2007-07-06 09:46:00,0.7822,0.78235,0.78195,0.78195,1362999999.0
2007-07-06 09:47:00,0.782,0.7822,0.78195,0.7822,223500002.0
2007-07-06 09:48:00,0.7822,0.7823,0.78215,0.78215,1055100002.0
2007-07-06 09:49:00,0.7822,0.7822,0.78215,0.7822,211800001.0
2007-07-06 09:50:00,0.7822,0.7822,0.7821,0.78215,216000000.0
2007-07-06 09:51:00,0.7822,0.7822,0.7821,0.7822,151599999.0
2007-07-06 09:52:00,0.7822,0.7822,0.78215,0.78215,300900000.0
2007-07-06 09:53:00,0.78215,0.7823,0.78215,0.7823,191100001.0
2007-07-06 09:54:00,0.7823,0.7823,0.782,0.7821,300500002.0
2007-07-06 09:55:00,0.7821,0.7821,0.782,0.782,137199998.0
2007-07-06 09:56:00,0.782,0.7823,0.782,0.782,821499998.0
2007-07-06 09:57:00,0.782,0.7821,0.782,0.782,497699984.0
2007-07-06 09:58:00,0.7821,0.7821,0.78195,0.782,666399992.0
2007-07-06 09:59:00,0.782,0.7821,0.782,0.7821,214900002.0
2007-07-06 10:00:00,0.7821,0.7822,0.78195,0.7821,473300002.0
2007-07-06 10:01:00,0.7821,0.7822,0.7821,0.7821,177799999.0
2007-07-06 10:02:00,0.7821,0.7821,0.7821,0.7821,275999999.0
2007-07-06 10:03:00,0.78205,0.7821,0.78195,0.7821,516000006.0
2007-07-06 10:04:00,0.78205,0.7822,0.782,0.7822,765500005.0
2007-07-06 10:05:00,0.7822,0.7823,0.7822,0.7823,383400001.0
2007-07-06 10:06:00,0.7823,0.78245,0.78225,0.78245,356800002.0
2007-07-06 10:07:00,0.78245,0.7825,0.7823,0.7824,732299997.0
2007-07-06 10:08:00,0.7824,0.7825,0.7823,0.78245,468900003.0
2007-07-06 10:09:00,0.78245,0.78245,0.7824,0.78245,170400001.0
2007-07-06 10:10:00,0.7825,0.783,0.7825,0.78295,1399699996.0
2007-07-06 10:11:00,0.783,0.7832,0.78295,0.7832,1582499998.0
2007-07-06 10:12:00,0.78315,0.7832,0.783,0.7831,934399999.0
2007-07-06 10:13:00,0.7831,0.7833,0.78305,0.7831,1418399995.0
2007-07-06 10:14:00,0.7831,0.7832,0.78305,0.7832,1167000000.0
2007-07-06 10:15:00,0.78315,0.7833,0.78315,0.7832,242500005.0
2007-07-06 10:16:00,0.7832,0.7834,0.7831,0.7834,848100002.0
2007-07-06 10:17:00,0.7834,0.7834,0.78315,0.7833,385199997.0
2007-07-06 10:18:00,0.78325,0.7833,0.78295,0.7831,603399993.0
2007-07-06 10:19:00,0.7831,0.7831,0.783,0.7831,788699996.0
2007-07-06 10:20:00,0.7831,0.7832,0.7831,0.7832,235100001.0
2007-07-06 10:21:00,0.7832,0.7834,0.78315,0.7833,436800000.0
2007-07-06 10:22:00,0.7833,0.7835,0.7831,0.7832,930600006.0
2007-07-06 10:23:00,0.78315,0.7834,0.78315,0.7832,965199996.0
2007-07-06 10:24:00,0.7832,0.7833,0.7831,0.7833,423299999.0
2007-07-06 10:25:00,0.7832,0.7832,0.78295,0.7831,1479799993.0
2007-07-06 10:26:00,0.783,0.7831,0.783,0.7831,169399999.0
2007-07-06 10:27:00,0.7831,0.7831,0.7831,0.7831,142400002.0
2007-07-06 10:28:00,0.7831,0.7831,0.7829,0.783,580099996.0
2007-07-06 10:29:00,0.783,0.783,0.7828,0.783,467599996.0
2007-07-06 10:30:00,0.78295,0.783,0.78275,0.783,196100004.0
2007-07-06 10:31:00,0.783,0.783,0.7827,0.7829,633100006.0
2007-07-06 10:32:00,0.7829,0.783,0.7827,0.7827,607499995.0
2007-07-06 10:33:00,0.7827,0.7828,0.7827,0.7828,756600005.0
2007-07-06 10:34:00,0.7828,0.7828,0.7826,0.78275,319399999.0
2007-07-06 10:35:00,0.78275,0.7828,0.78255,0.78255,196800005.0
2007-07-06 10:36:00,0.7827,0.7827,0.7827,0.7827,131399998.0
2007-07-06 10:37:00,0.7827,0.7827,0.7826,0.78265,254100000.0
2007-07-06 10:38:00,0.7827,0.7827,0.7827,0.7827,81299999.0
2007-07-06 10:39:00,0.7827,0.7827,0.7827,0.7827,200600000.0
2007-07-06 10:40:00,0.7827,0.78275,0.7827,0.78275,95000000.0
2007-07-06 10:41:00,0.7828,0.783,0.7827,0.783,796899994.0
2007-07-06 10:42:00,0.783,0.78315,0.7829,0.783,721600000.0
2007-07-06 10:43:00,0.783,0.783,0.7829,0.7829,154300001.0
2007-07-06 10:44:00,0.7829,0.7829,0.7829,0.7829,36100000.0
2007-07-06 10:45:00,0.7829,0.7829,0.78285,0.7829,271099999.0
2007-07-06 10:46:00,0.7829,0.783,0.7829,0.7829,167999998.0
2007-07-06 10:47:00,0.7829,0.7829,0.7828,0.7829,449399997.0
2007-07-06 10:48:00,0.7829,0.7829,0.78285,0.7829,439499996.0
2007-07-06 10:49:00,0.7829,0.7831,0.7829,0.7831,904500003.0
2007-07-06 10:50:00,0.783,0.7831,0.7828,0.7829,1134699996.0
2007-07-06 10:51:00,0.7828,0.783,0.7828,0.78285,635800000.0
2007-07-06 10:52:00,0.7829,0.783,0.78275,0.78275,389400000.0
2007-07-06 10:53:00,0.7827,0.7828,0.78255,0.7826,581100000.0
2007-07-06 10:54:00,0.7826,0.7827,0.78255,0.7826,716000008.0
2007-07-06 10:55:00,0.7826,0.7827,0.78255,0.7826,391599997.0
2007-07-06 10:56:00,0.7826,0.7826,0.7825,0.7826,512200000.0
2007-07-06 10:57:00,0.7826,0.7826,0.7825,0.7826,490900004.0
2007-07-06 10:58:00,0.7826,0.7827,0.7825,0.78265,321900001.0
2007-07-06 10:59:00,0.78265,0.7827,0.7825,0.7826,283900003.0
2007-07-06 11:00:00,0.7826,0.7827,0.7826,0.7826,368100001.0
2007-07-06 11:01:00,0.7826,0.7827,0.7826,0.7827,194400001.0
2007-07-06 11:02:00,0.7827,0.78295,0.78255,0.78295,386500004.0
2007-07-06 11:03:00,0.78295,0.78295,0.7827,0.7827,190199994.0
2007-07-06 11:04:00,0.7827,0.78315,0.78265,0.7829,550699997.0
2007-07-06 11:05:00,0.7829,0.7831,0.7828,0.7829,1064299991.0
2007-07-06 11:06:00,0.7829,0.78325,0.7828,0.7832,1179900000.0
2007-07-06 11:07:00,0.7832,0.7832,0.7831,0.78315,200600000.0
2007-07-06 11:08:00,0.78315,0.78325,0.7828,0.78285,997300005.0
2007-07-06 11:09:00,0.78285,0.7829,0.7828,0.78285,363700002.0
2007-07-06 11:10:00,0.78275,0.7828,0.78265,0.7828,374400005.0
2007-07-06 11:11:00,0.7828,0.7828,0.7828,0.7828,27200000.0
2007-07-06 11:12:00,0.7828,0.7829,0.7827,0.7829,243299998.0
2007-07-06 11:13:00,0.7829,0.7829,0.7829,0.7829,19200000.0
2007-07-06 11:15:00,0.7829,0.7829,0.7829,0.7829,13600000.0
2007-07-06 11:16:00,0.7829,0.7829,0.7829,0.7829,90400000.0
2007-07-06 11:17:00,0.7829,0.7832,0.7829,0.7831,950299997.0
2007-07-06 11:18:00,0.7831,0.7831,0.783,0.78305,165200002.0
2007-07-06 11:19:00,0.78305,0.7831,0.78295,0.78295,308400001.0
2007-07-06 11:20:00,0.783,0.7831,0.7829,0.7829,148800002.0
2007-07-06 11:21:00,0.7829,0.7831,0.7829,0.78305,488599997.0
2007-07-06 11:22:00,0.78305,0.7831,0.78295,0.783,208200001.0
2007-07-06 11:23:00,0.783,0.783,0.78285,0.78295,165199999.0
2007-07-06 11:24:00,0.783,0.783,0.7828,0.7828,104599997.0
2007-07-06 11:25:00,0.78275,0.7828,0.78275,0.7828,61900000.0
2007-07-06 11:26:00,0.7828,0.7829,0.7828,0.7829,491100002.0
2007-07-06 11:27:00,0.7828,0.7829,0.7828,0.7828,313799996.0
2007-07-06 11:28:00,0.7829,0.7829,0.78285,0.78285,29600000.0
2007-07-06 11:29:00,0.78285,0.7829,0.7828,0.7828,134700000.0
2007-07-06 11:30:00,0.7828,0.7828,0.7826,0.7826,545200003.0
2007-07-06 11:31:00,0.7827,0.7827,0.7826,0.7826,577100001.0
2007-07-06 11:32:00,0.7826,0.7827,0.7826,0.7827,409800006.0
2007-07-06 11:33:00,0.7827,0.78275,0.78265,0.78275,286400002.0
2007-07-06 11:34:00,0.78275,0.7829,0.78265,0.7827,419600000.0
2007-07-06 11:35:00,0.7827,0.78275,0.78235,0.7824,779899994.0
2007-07-06 11:36:00,0.7824,0.7824,0.78235,0.78235,253599996.0
2007-07-06 11:37:00,0.7824,0.7825,0.78215,0.78225,388900002.0
2007-07-06 11:38:00,0.7822,0.7823,0.78205,0.7822,725899990.0
2007-07-06 11:39:00,0.7822,0.78225,0.78215,0.7822,152299999.0
2007-07-06 11:40:00,0.7822,0.78225,0.782,0.7821,1054500000.0
2007-07-06 11:41:00,0.7821,0.78225,0.78205,0.78215,443700001.0
2007-07-06 11:42:00,0.7823,0.7823,0.7822,0.7822,232799995.0
2007-07-06 11:43:00,0.7822,0.7823,0.7822,0.7823,446699998.0
2007-07-06 11:44:00,0.7823,0.7823,0.7822,0.7822,269600005.0
2007-07-06 11:45:00,0.78215,0.7822,0.78215,0.7822,258899999.0
2007-07-06 11:46:00,0.78183,0.7821,0.78175,0.78197,152499998.0
2007-07-06 11:47:00,0.7822,0.7822,0.7821,0.7821,89199996.0
2007-07-06 11:48:00,0.7821,0.7822,0.7821,0.7822,65500000.0
2007-07-06 11:49:00,0.7822,0.78295,0.7822,0.7826,1068600011.0
2007-07-06 11:50:00,0.7826,0.78275,0.7826,0.7827,408000000.0
2007-07-06 11:51:00,0.7827,0.7827,0.7825,0.7826,965500002.0
2007-07-06 11:52:00,0.7826,0.7826,0.78235,0.7824,286200000.0
2007-07-06 11:53:00,0.7824,0.7825,0.78235,0.78235,267499999.0
2007-07-06 11:54:00,0.7825,0.7825,0.78245,0.7825,107400000.0
2007-07-06 11:55:00,0.7825,0.7825,0.7823,0.78245,133499997.0
2007-07-06 11:56:00,0.78245,0.78245,0.7823,0.78235,326399997.0
2007-07-06 11:57:00,0.7824,0.7824,0.78225,0.78225,191200003.0
2007-07-06 11:58:00,0.7823,0.7823,0.78225,0.78225,4000000.0
2007-07-06 11:59:00,0.7822,0.7822,0.7821,0.7821,88900000.0
2007-07-06 12:00:00,0.7822,0.7823,0.7822,0.7823,234999999.0
2007-07-06 12:01:00,0.7823,0.78265,0.7823,0.7824,971700001.0
2007-07-06 12:02:00,0.7824,0.78245,0.78225,0.78235,277300005.0
2007-07-06 12:03:00,0.7824,0.7825,0.78235,0.78235,172199998.0
2007-07-06 12:04:00,0.7824,0.7826,0.7824,0.7826,795700002.0
2007-07-06 12:05:00,0.7826,0.7828,0.7824,0.78265,1133699991.0
2007-07-06 12:06:00,0.7826,0.7826,0.78225,0.7826,1036900000.0
2007-07-06 12:07:00,0.78255,0.7826,0.7824,0.7824,444300000.0
2007-07-06 12:08:00,0.7824,0.7825,0.7824,0.7825,31200000.0
2007-07-06 12:09:00,0.7825,0.7825,0.7823,0.7823,35100001.0
2007-07-06 12:10:00,0.7823,0.78235,0.7823,0.7823,85499999.0
2007-07-06 12:11:00,0.7823,0.7824,0.7822,0.78225,256699999.0
2007-07-06 12:12:00,0.78225,0.7823,0.7819,0.7819,570399995.0
2007-07-06 12:13:00,0.78185,0.7819,0.78185,0.7819,236199993.0
2007-07-06 12:14:00,0.7819,0.7819,0.7819,0.7819,28800000.0
2007-07-06 12:15:00,0.7819,0.7819,0.7819,0.7819,8000000.0
2007-07-06 12:16:00,0.7819,0.7821,0.78185,0.7821,987599996.0
2007-07-06 12:17:00,0.7821,0.78225,0.78195,0.78195,305500000.0
2007-07-06 12:18:00,0.782,0.7821,0.782,0.7821,173199996.0
2007-07-06 12:19:00,0.7821,0.7823,0.7821,0.78215,445099996.0
2007-07-06 12:20:00,0.7822,0.78255,0.78215,0.7823,846899993.0
2007-07-06 12:21:00,0.7823,0.7823,0.78205,0.7821,1191299990.0
2007-07-06 12:22:00,0.7822,0.7822,0.7822,0.7822,188000000.0
2007-07-06 12:23:00,0.7822,0.7823,0.78205,0.7822,898399996.0
2007-07-06 12:24:00,0.7822,0.7823,0.7822,0.7822,277900001.0
2007-07-06 12:25:00,0.7822,0.7824,0.78205,0.7822,951900002.0
2007-07-06 12:26:00,0.7822,0.7823,0.7821,0.7822,1231599992.0
2007-07-06 12:27:00,0.7822,0.7823,0.7822,0.7823,273899998.0
2007-07-06 12:28:00,0.7819,0.78218,0.78182,0.78203,103300000.0
2007-07-06 12:29:00,0.7823,0.7824,0.7821,0.78225,814500001.0
2007-07-06 12:30:00,0.7823,0.7823,0.7823,0.7823,71800000.0
2007-07-06 12:31:00,0.7823,0.7823,0.7822,0.7822,257999996.0
2007-07-06 12:32:00,0.7822,0.7822,0.7821,0.7821,185599998.0
2007-07-06 12:33:00,0.782,0.782,0.782,0.782,443299993.0
2007-07-06 12:34:00,0.782,0.782,0.782,0.782,749600002.0
2007-07-06 12:35:00,0.782,0.782,0.78195,0.782,382999997.0
2007-07-06 12:36:00,0.782,0.782,0.782,0.782,26299999.0
2007-07-06 12:37:00,0.782,0.782,0.782,0.782,196900001.0
2007-07-06 12:38:00,0.782,0.78205,0.7819,0.78205,449299998.0
2007-07-06 12:39:00,0.78205,0.7821,0.7819,0.7821,744199996.0
2007-07-06 12:40:00,0.7821,0.7821,0.78195,0.78195,141400000.0
2007-07-06 12:41:00,0.782,0.7821,0.782,0.7821,50499999.0
2007-07-06 12:42:00,0.7821,0.7821,0.782,0.782,198599997.0
2007-07-06 12:43:00,0.782,0.782,0.782,0.782,100400002.0
2007-07-06 12:44:00,0.78175,0.78182,0.78153,0.78162,196300001.0
2007-07-06 12:45:00,0.782,0.782,0.78195,0.782,257800001.0
2007-07-06 12:46:00,0.7817,0.78175,0.78155,0.78162,66600000.0
2007-07-06 12:47:00,0.782,0.7821,0.78195,0.78205,657599999.0
2007-07-06 12:48:00,0.7821,0.7823,0.7821,0.7821,719699992.0
2007-07-06 12:49:00,0.7821,0.7821,0.78205,0.78205,271699998.0
2007-07-06 12:50:00,0.78205,0.7823,0.78205,0.7823,115200000.0
2007-07-06 12:51:00,0.78225,0.7823,0.7821,0.7823,174599996.0
2007-07-06 12:52:00,0.7823,0.7823,0.78225,0.78225,361499997.0
2007-07-06 12:53:00,0.78235,0.7824,0.7823,0.78235,78600000.0
2007-07-06 12:54:00,0.7824,0.7825,0.78235,0.7824,563400000.0
2007-07-06 12:55:00,0.7824,0.7825,0.7824,0.7824,326800000.0
2007-07-06 12:56:00,0.78235,0.7824,0.78235,0.78235,181000000.0
2007-07-06 12:57:00,0.7824,0.7825,0.7824,0.78245,126199998.0
2007-07-06 12:58:00,0.7824,0.7824,0.78235,0.7824,170200003.0
2007-07-06 12:59:00,0.7824,0.7824,0.7821,0.7822,1388199979.0
2007-07-06 13:00:00,0.7822,0.78235,0.78215,0.78215,581099990.0
2007-07-06 13:01:00,0.7822,0.7823,0.7822,0.7822,438100000.0
2007-07-06 13:02:00,0.7822,0.7823,0.7822,0.7823,323199993.0
2007-07-06 13:03:00,0.7823,0.7823,0.78215,0.7822,393799993.0
2007-07-06 13:04:00,0.7822,0.7823,0.7822,0.7823,160600000.0
2007-07-06 13:05:00,0.7823,0.7824,0.78215,0.7824,505400002.0
2007-07-06 13:06:00,0.7824,0.7824,0.7824,0.7824,271800002.0
2007-07-06 13:07:00,0.7824,0.7824,0.7822,0.7824,638400002.0
2007-07-06 13:08:00,0.7824,0.7824,0.7823,0.7824,157400001.0
2007-07-06 13:09:00,0.7824,0.7824,0.78235,0.78235,12000000.0
2007-07-06 13:10:00,0.78235,0.78235,0.78225,0.78225,130399998.0
2007-07-06 13:11:00,0.7823,0.7823,0.7823,0.7823,16799999.0
2007-07-06 13:12:00,0.7823,0.7823,0.7823,0.7823,16799999.0
2007-07-06 13:13:00,0.7823,0.7823,0.7823,0.7823,33599998.0
2007-07-06 13:14:00,0.7823,0.7823,0.7823,0.7823,16799999.0
2007-07-06 13:15:00,0.7823,0.7823,0.78225,0.7823,273800001.0
2007-07-06 13:16:00,0.7822,0.7823,0.782,0.78225,343400003.0
2007-07-06 13:17:00,0.7823,0.7823,0.78225,0.78225,178999999.0
2007-07-06 13:18:00,0.7823,0.7825,0.7823,0.7824,266500003.0
2007-07-06 13:19:00,0.7824,0.7824,0.7823,0.7823,275799998.0
2007-07-06 13:20:00,0.7823,0.7824,0.7822,0.7823,822599991.0
2007-07-06 13:21:00,0.7824,0.7825,0.7821,0.7821,556200003.0
2007-07-06 13:22:00,0.7821,0.7822,0.78195,0.78205,395200005.0
2007-07-06 13:23:00,0.78205,0.7823,0.78205,0.7823,903299997.0
2007-07-06 13:24:00,0.7823,0.7825,0.7822,0.7825,113500001.0
2007-07-06 13:25:00,0.78214,0.78234,0.78212,0.78225,1089999995.0
2007-07-06 13:26:00,0.7825,0.7825,0.7825,0.7825,19200000.0
2007-07-06 13:27:00,0.7825,0.7825,0.7825,0.7825,11200000.0
2007-07-06 13:28:00,0.7825,0.7826,0.7825,0.7825,492599992.0
2007-07-06 13:29:00,0.7825,0.7826,0.7824,0.7824,174899999.0
2007-07-06 13:30:00,0.7824,0.7825,0.7823,0.7823,522300000.0
2007-07-06 13:31:00,0.7823,0.7824,0.7823,0.7824,213399997.0
2007-07-06 13:32:00,0.78208,0.78225,0.78182,0.78205,445100001.0
2007-07-06 13:33:00,0.7824,0.7824,0.7822,0.7822,299699993.0
2007-07-06 13:34:00,0.7822,0.7822,0.7822,0.7822,232700001.0
2007-07-06 13:35:00,0.7822,0.7822,0.7822,0.7822,22299999.0
2007-07-06 13:36:00,0.7822,0.7822,0.78215,0.78215,70099998.0
2007-07-06 13:37:00,0.7822,0.7822,0.7822,0.7822,105900001.0
2007-07-06 13:38:00,0.7822,0.7822,0.78215,0.78215,92800000.0
2007-07-06 13:39:00,0.7822,0.7822,0.7822,0.7822,64800000.0
2007-07-06 13:40:00,0.7822,0.7823,0.7822,0.78225,647699995.0
2007-07-06 13:41:00,0.7823,0.7823,0.7822,0.7823,512499996.0
2007-07-06 13:42:00,0.7823,0.7825,0.78225,0.7825,602900001.0
2007-07-06 13:43:00,0.7825,0.7825,0.7825,0.7825,32300000.0
2007-07-06 13:44:00,0.7825,0.7825,0.7825,0.7825,49200000.0
2007-07-06 13:45:00,0.7825,0.7825,0.78245,0.78245,70700000.0
2007-07-06 13:46:00,0.7825,0.7825,0.7824,0.7824,80900000.0
2007-07-06 13:47:00,0.7824,0.7824,0.7824,0.7824,87999998.0
2007-07-06 13:48:00,0.7824,0.7824,0.7824,0.7824,52800000.0
2007-07-06 13:49:00,0.7824,0.7824,0.7822,0.7822,407500000.0
2007-07-06 13:50:00,0.7822,0.7823,0.7822,0.7822,241000001.0
2007-07-06 13:51:00,0.7822,0.7824,0.7822,0.7824,731099993.0
2007-07-06 13:52:00,0.7824,0.7825,0.7822,0.78245,790899995.0
2007-07-06 13:53:00,0.7825,0.7825,0.7825,0.7825,16000000.0
2007-07-06 13:54:00,0.78227,0.78227,0.78192,0.78203,94000000.0
2007-07-06 13:55:00,0.7825,0.7825,0.78245,0.7825,86400000.0
2007-07-06 13:56:00,0.7824,0.7824,0.7824,0.7824,128700003.0
2007-07-06 13:57:00,0.7824,0.7824,0.78215,0.7822,284799998.0
2007-07-06 13:58:00,0.7822,0.7824,0.7822,0.7823,169500000.0
2007-07-06 13:59:00,0.7824,0.7825,0.78225,0.7823,581899998.0
2007-07-06 14:00:00,0.78235,0.7824,0.7822,0.7824,490699999.0
2007-07-06 14:01:00,0.7824,0.7826,0.7824,0.78255,849499992.0
2007-07-06 14:02:00,0.7826,0.7827,0.7824,0.7827,466199998.0
2007-07-06 14:03:00,0.78265,0.7827,0.78265,0.78265,183000001.0
2007-07-06 14:04:00,0.7827,0.7827,0.7827,0.7827,21600000.0
2007-07-06 14:05:00,0.7822,0.78235,0.78202,0.78221,456800000.0
2007-07-06 14:06:00,0.78239,0.78244,0.78223,0.7823,252199999.0
2007-07-06 14:07:00,0.7827,0.7827,0.7824,0.78255,727900002.0
2007-07-06 14:08:00,0.78255,0.7826,0.7824,0.7824,206399999.0
2007-07-06 14:09:00,0.7824,0.7826,0.78225,0.7826,1026699996.0
2007-07-06 14:10:00,0.78255,0.7826,0.7825,0.7826,436699999.0
2007-07-06 14:11:00,0.7826,0.7826,0.7825,0.7826,332899996.0
2007-07-06 14:12:00,0.7826,0.7826,0.78255,0.78255,22400000.0
2007-07-06 14:13:00,0.7826,0.7826,0.78255,0.78255,27200000.0
2007-07-06 14:14:00,0.7826,0.7826,0.7826,0.7826,91600000.0
2007-07-06 14:15:00,0.7826,0.78265,0.7825,0.7825,688800006.0
2007-07-06 14:16:00,0.7825,0.7826,0.7824,0.7825,1068699998.0
2007-07-06 14:17:00,0.7825,0.78265,0.7825,0.78265,98500001.0
2007-07-06 14:18:00,0.78265,0.78275,0.78245,0.78255,511800001.0
2007-07-06 14:19:00,0.78255,0.7826,0.78235,0.7826,536899996.0
2007-07-06 14:20:00,0.7826,0.7827,0.7826,0.7827,119299999.0
2007-07-06 14:21:00,0.7827,0.7827,0.7827,0.7827,35000000.0
2007-07-06 14:22:00,0.7827,0.7827,0.7827,0.7827,97900000.0
2007-07-06 14:23:00,0.7827,0.7827,0.7827,0.7827,63500000.0
2007-07-06 14:24:00,0.7827,0.7827,0.7826,0.7826,218100001.0
2007-07-06 14:25:00,0.7827,0.7828,0.7825,0.7826,692400005.0
2007-07-06 14:26:00,0.7825,0.7827,0.78245,0.7827,201099998.0
2007-07-06 14:27:00,0.7827,0.783,0.78255,0.7827,665600007.0
2007-07-06 14:28:00,0.7828,0.7828,0.7825,0.7826,458500002.0
2007-07-06 14:29:00,0.7827,0.7827,0.7821,0.7821,67600000.0
2007-07-06 14:30:00,0.7821,0.7821,0.7814,0.782,874200002.0
2007-07-06 14:31:00,0.782,0.7823,0.7815,0.7823,1155199997.0
2007-07-06 14:32:00,0.7822,0.7825,0.7819,0.782,1752200003.0
2007-07-06 14:33:00,0.782,0.7821,0.7818,0.782,1016100000.0
2007-07-06 14:34:00,0.78195,0.782,0.7812,0.7813,1758400009.0
2007-07-06 14:35:00,0.7813,0.7815,0.78115,0.78125,1224500002.0
2007-07-06 14:36:00,0.78115,0.7816,0.78115,0.7814,978700007.0
2007-07-06 14:37:00,0.7814,0.7817,0.7812,0.7816,1252299994.0
2007-07-06 14:38:00,0.7816,0.78165,0.7816,0.7816,474200001.0
2007-07-06 14:39:00,0.7816,0.7821,0.7816,0.7821,1067700001.0
2007-07-06 14:40:00,0.7821,0.7821,0.7819,0.7819,1048699994.0
2007-07-06 14:41:00,0.7819,0.7821,0.78185,0.7821,436500003.0
2007-07-06 14:42:00,0.7821,0.7825,0.78205,0.7824,739099991.0
2007-07-06 14:43:00,0.7824,0.7824,0.78195,0.782,1874000006.0
2007-07-06 14:44:00,0.782,0.7822,0.78195,0.7822,990200001.0
2007-07-06 14:45:00,0.7822,0.7822,0.782,0.78215,967700004.0
2007-07-06 14:46:00,0.78205,0.78215,0.78205,0.78215,457500000.0
2007-07-06 14:47:00,0.7822,0.7822,0.7818,0.78195,1363899980.0
2007-07-06 14:48:00,0.782,0.7821,0.782,0.782,1454400007.0
2007-07-06 14:49:00,0.7819,0.7821,0.7819,0.782,1454400007.0
2007-07-06 14:50:00,0.782,0.782,0.7819,0.782,696800001.0
2007-07-06 14:51:00,0.782,0.7824,0.782,0.782,1288599990.0
2007-07-06 14:52:00,0.782,0.7822,0.7815,0.7822,388800003.0
2007-07-06 14:53:00,0.7821,0.7821,0.782,0.782,388800003.0
2007-07-06 14:54:00,0.782,0.7825,0.782,0.78245,1725300011.0
2007-07-06 14:55:00,0.78245,0.7828,0.78235,0.7827,838399997.0
2007-07-06 14:56:00,0.7829,0.7831,0.7826,0.7828,1022199998.0
2007-07-06 14:57:00,0.7827,0.7827,0.7826,0.7826,1022199998.0
2007-07-06 14:58:00,0.7826,0.7829,0.7826,0.7829,1319100002.0
2007-07-06 14:59:00,0.7829,0.7833,0.7825,0.783,1632800000.0
2007-07-06 15:00:00,0.7831,0.7832,0.78295,0.783,1329199998.0
2007-07-06 15:01:00,0.783,0.7833,0.783,0.7832,2010099992.0
2007-07-06 15:02:00,0.7832,0.7833,0.783,0.783,938100000.0
2007-07-06 15:03:00,0.783,0.783,0.7829,0.78295,612800001.0
2007-07-06 15:04:00,0.78295,0.7831,0.7829,0.7829,178600004.0
2007-07-06 15:05:00,0.7829,0.7829,0.7829,0.7829,326100001.0
2007-07-06 15:06:00,0.78285,0.7836,0.78285,0.7836,1388599997.0
2007-07-06 15:07:00,0.7836,0.7839,0.7836,0.7839,1964499995.0
2007-07-06 15:08:00,0.7839,0.7843,0.7839,0.7843,1357699998.0
2007-07-06 15:09:00,0.7843,0.7843,0.78385,0.78385,1865199990.0
2007-07-06 15:10:00,0.78385,0.78425,0.78385,0.78415,1439299994.0
2007-07-06 15:11:00,0.784,0.7842,0.784,0.7842,1836600000.0
2007-07-06 15:12:00,0.7843,0.7843,0.784,0.784,1836600000.0
2007-07-06 15:13:00,0.78395,0.784,0.78395,0.784,132899999.0
2007-07-06 15:14:00,0.784,0.7841,0.78395,0.784,1022200010.0
2007-07-06 15:15:00,0.784,0.7843,0.784,0.7841,1960299980.0
2007-07-06 15:16:00,0.78405,0.7844,0.78395,0.7842,1824199998.0
2007-07-06 15:17:00,0.7842,0.7843,0.7842,0.7843,457099997.0
2007-07-06 15:18:00,0.78425,0.7843,0.78425,0.7843,784700001.0
2007-07-06 15:19:00,0.7843,0.7844,0.78425,0.7843,659799998.0
2007-07-06 15:20:00,0.7843,0.7844,0.7843,0.7844,746599994.0
2007-07-06 15:21:00,0.7844,0.7845,0.7844,0.78445,350500006.0
2007-07-06 15:22:00,0.78445,0.7846,0.7843,0.7843,1076500006.0
2007-07-06 15:23:00,0.7843,0.7844,0.7841,0.7841,928499997.0
2007-07-06 15:24:00,0.7842,0.7843,0.7841,0.7841,726200007.0
2007-07-06 15:25:00,0.7842,0.7842,0.78415,0.7842,267999997.0
2007-07-06 15:26:00,0.7842,0.7844,0.7842,0.7844,965300005.0
2007-07-06 15:27:00,0.7844,0.7844,0.7842,0.7844,844100003.0
2007-07-06 15:28:00,0.7844,0.7844,0.7842,0.7843,838500005.0
2007-07-06 15:29:00,0.7843,0.7846,0.7843,0.7844,920199996.0
2007-07-06 15:30:00,0.7844,0.7845,0.7843,0.7844,649299997.0
2007-07-06 15:31:00,0.7844,0.7847,0.7843,0.7845,1204699999.0
2007-07-06 15:32:00,0.7847,0.7853,0.7847,0.7849,1616799983.0
2007-07-06 15:33:00,0.785,0.785,0.78475,0.785,1616799983.0
2007-07-06 15:34:00,0.78495,0.785,0.78485,0.7849,714100004.0
2007-07-06 15:35:00,0.78485,0.785,0.78475,0.78495,1451099998.0
2007-07-06 15:36:00,0.7853,0.7854,0.7851,0.7854,1827699999.0
2007-07-06 15:37:00,0.7858,0.7858,0.7853,0.7853,1827699999.0
2007-07-06 15:38:00,0.78515,0.7853,0.7849,0.7849,1827699999.0
2007-07-06 15:39:00,0.7849,0.7849,0.7844,0.7845,1482000001.0
2007-07-06 15:40:00,0.7844,0.7846,0.7844,0.7846,499200003.0
2007-07-06 15:41:00,0.7845,0.7845,0.7845,0.7845,499200003.0
2007-07-06 15:42:00,0.78405,0.7842,0.78395,0.7842,136100000.0
2007-07-06 15:43:00,0.7842,0.7844,0.78415,0.7844,889300005.0
2007-07-06 15:44:00,0.7844,0.7844,0.78425,0.78435,336200000.0
2007-07-06 15:45:00,0.7844,0.7845,0.78435,0.78435,156200001.0
2007-07-06 15:46:00,0.7844,0.78455,0.7844,0.7844,390399997.0
2007-07-06 15:47:00,0.7844,0.7844,0.7844,0.7844,232600004.0
2007-07-06 15:48:00,0.7844,0.7846,0.7844,0.7846,690200006.0
2007-07-06 15:49:00,0.7846,0.7848,0.78455,0.78475,570600003.0
2007-07-06 15:50:00,0.7848,0.7849,0.7846,0.7847,542700000.0
2007-07-06 15:51:00,0.78442,0.78474,0.78419,0.78447,627399999.0
2007-07-06 15:52:00,0.7847,0.7847,0.78455,0.78455,371699996.0
2007-07-06 15:53:00,0.78455,0.7848,0.78455,0.78465,936000000.0
2007-07-06 15:54:00,0.78465,0.7849,0.78465,0.7848,810100000.0
2007-07-06 15:55:00,0.7848,0.785,0.78475,0.7849,1457700004.0
2007-07-06 15:56:00,0.78485,0.7851,0.78485,0.785,559200000.0
2007-07-06 15:57:00,0.785,0.785,0.7849,0.7849,373600001.0
2007-07-06 15:58:00,0.7849,0.7855,0.7849,0.7854,1412100002.0
2007-07-06 15:59:00,0.7854,0.7855,0.7854,0.7854,1722499980.0
2007-07-06 16:00:00,0.7854,0.7855,0.7852,0.7852,1794599993.0
2007-07-06 16:01:00,0.7852,0.7854,0.7852,0.7854,146899999.0
2007-07-06 16:02:00,0.78535,0.7854,0.7852,0.7853,380000004.0
2007-07-06 16:03:00,0.7853,0.7856,0.7852,0.78555,1494699998.0
2007-07-06 16:04:00,0.7858,0.7861,0.7856,0.7861,982700000.0
2007-07-06 16:05:00,0.786,0.7865,0.786,0.7862,982700000.0
2007-07-06 16:06:00,0.7861,0.7863,0.7861,0.7862,982700000.0
2007-07-06 16:07:00,0.7862,0.7862,0.7859,0.786,1519199997.0
2007-07-06 16:08:00,0.786,0.7861,0.7858,0.786,1342999992.0
2007-07-06 16:09:00,0.786,0.7862,0.7859,0.786,1536400000.0
2007-07-06 16:10:00,0.786,0.7862,0.786,0.7861,681399993.0
2007-07-06 16:11:00,0.7864,0.7865,0.7861,0.7865,1830299995.0
2007-07-06 16:12:00,0.7863,0.7865,0.786,0.7861,1830299995.0
2007-07-06 16:13:00,0.7862,0.7863,0.7861,0.78625,875799998.0
2007-07-06 16:14:00,0.78625,0.7863,0.7859,0.786,1663900004.0
2007-07-06 16:15:00,0.7858,0.786,0.7858,0.7858,1085600008.0
2007-07-06 16:16:00,0.7857,0.7858,0.7857,0.7857,1085600008.0
2007-07-06 16:17:00,0.7857,0.7858,0.7857,0.7858,283300003.0
2007-07-06 16:18:00,0.7856,0.7858,0.7854,0.7854,727099996.0
2007-07-06 16:19:00,0.7853,0.7853,0.7851,0.7853,727099996.0
2007-07-06 16:20:00,0.7852,0.7853,0.7852,0.7853,727099996.0
2007-07-06 16:21:00,0.7853,0.7853,0.78515,0.78515,623399997.0
2007-07-06 16:22:00,0.78515,0.7852,0.78515,0.7852,1289200004.0
2007-07-06 16:23:00,0.7852,0.7854,0.7852,0.7853,1735700000.0
2007-07-06 16:24:00,0.7853,0.7853,0.7852,0.7852,1177199999.0
2007-07-06 16:25:00,0.7852,0.7852,0.7852,0.7852,1322800000.0
2007-07-06 16:26:00,0.7852,0.7853,0.78505,0.7853,1655100009.0
2007-07-06 16:27:00,0.7853,0.7853,0.78515,0.78525,629600009.0
2007-07-06 16:28:00,0.7853,0.7853,0.7849,0.7849,1740199999.0
2007-07-06 16:29:00,0.7849,0.7851,0.7848,0.7849,1023099999.0
2007-07-06 16:30:00,0.7848,0.7849,0.78475,0.7849,333499999.0
2007-07-06 16:31:00,0.7849,0.78505,0.78485,0.78505,394499999.0
2007-07-06 16:32:00,0.7851,0.7851,0.785,0.785,350900000.0
2007-07-06 16:33:00,0.785,0.7852,0.78495,0.7852,393499998.0
2007-07-06 16:34:00,0.7852,0.7853,0.785,0.7852,607099998.0
2007-07-06 16:35:00,0.7852,0.7852,0.7852,0.7852,188800001.0
2007-07-06 16:36:00,0.7852,0.7853,0.7851,0.7852,500199994.0
2007-07-06 16:37:00,0.7852,0.7852,0.78485,0.7849,1044100005.0
2007-07-06 16:38:00,0.7849,0.7849,0.78465,0.78485,1820300003.0
2007-07-06 16:39:00,0.7849,0.7849,0.7847,0.7847,449399999.0
2007-07-06 16:40:00,0.7847,0.7848,0.7847,0.7848,1202199985.0
2007-07-06 16:41:00,0.7848,0.7848,0.7845,0.7845,1666800003.0
2007-07-06 16:42:00,0.7845,0.7848,0.78445,0.7847,734300001.0
2007-07-06 16:43:00,0.7847,0.7847,0.7844,0.78445,869799999.0
2007-07-06 16:44:00,0.7845,0.7845,0.7841,0.7842,1547099986.0
2007-07-06 16:45:00,0.7842,0.7844,0.7842,0.78435,511999998.0
2007-07-06 16:46:00,0.78435,0.7844,0.78435,0.7844,584200000.0
2007-07-06 16:47:00,0.7844,0.7844,0.7843,0.78435,132800000.0
2007-07-06 16:48:00,0.7844,0.7844,0.7844,0.7844,76800001.0
2007-07-06 16:49:00,0.7844,0.7844,0.7844,0.7844,28700001.0
2007-07-06 16:50:00,0.78435,0.78435,0.78435,0.78435,34299999.0
2007-07-06 16:51:00,0.7844,0.7844,0.7844,0.7844,57400002.0
2007-07-06 16:52:00,0.7844,0.7847,0.7844,0.7845,1563799993.0
2007-07-06 16:53:00,0.7845,0.7845,0.7841,0.78415,2026599993.0
2007-07-06 16:54:00,0.78415,0.7843,0.7839,0.784,859299998.0
2007-07-06 16:55:00,0.784,0.784,0.7839,0.78395,360399998.0
2007-07-06 16:56:00,0.78395,0.7841,0.78395,0.7841,129899998.0
2007-07-06 16:57:00,0.7841,0.7841,0.7841,0.7841,150300000.0
2007-07-06 16:58:00,0.7841,0.7843,0.78405,0.78405,583900001.0
2007-07-06 16:59:00,0.7841,0.7842,0.784,0.78405,623000000.0
2007-07-06 17:01:00,0.7839,0.784,0.78385,0.784,701400000.0
2007-07-06 17:02:00,0.784,0.7841,0.784,0.7841,1005000001.0
2007-07-06 17:03:00,0.7841,0.7841,0.78395,0.784,389500007.0
2007-07-06 17:04:00,0.784,0.7842,0.78395,0.7842,490699998.0
2007-07-06 17:05:00,0.7842,0.7842,0.7842,0.7842,183700007.0
2007-07-06 17:06:00,0.7842,0.7842,0.7841,0.78415,253999998.0
2007-07-06 17:07:00,0.7841,0.7842,0.7841,0.7841,336200001.0
2007-07-06 17:08:00,0.7842,0.7842,0.7842,0.7842,76500002.0
2007-07-06 17:09:00,0.7842,0.7842,0.78405,0.7842,580199997.0
2007-07-06 17:10:00,0.7842,0.7842,0.7841,0.7841,534200008.0
2007-07-06 17:11:00,0.7841,0.7841,0.7841,0.7841,46400002.0
2007-07-06 17:12:00,0.7841,0.7842,0.7841,0.7842,233300000.0
2007-07-06 17:13:00,0.7842,0.7842,0.7841,0.7841,829899993.0
2007-07-06 17:14:00,0.7841,0.7841,0.784,0.78405,372800002.0
2007-07-06 17:15:00,0.7841,0.7841,0.7841,0.7841,79699998.0
2007-07-06 17:16:00,0.7841,0.7841,0.7841,0.7841,27100000.0
2007-07-06 17:17:00,0.7841,0.7841,0.7836,0.7836,429200000.0
2007-07-06 17:18:00,0.7836,0.7837,0.78355,0.78365,1097600000.0
2007-07-06 17:19:00,0.7837,0.7837,0.78355,0.78355,782899998.0
2007-07-06 17:20:00,0.7836,0.7836,0.78345,0.7836,654500002.0
2007-07-06 17:21:00,0.7835,0.7837,0.7835,0.7836,1125000001.0
2007-07-06 17:22:00,0.7836,0.7837,0.78355,0.7837,576799997.0
2007-07-06 17:23:00,0.7837,0.7837,0.7836,0.7836,534699999.0
2007-07-06 17:24:00,0.7836,0.7836,0.7835,0.7835,691099993.0
2007-07-06 17:25:00,0.7835,0.7835,0.7834,0.7835,723300006.0
2007-07-06 17:26:00,0.7835,0.7836,0.7835,0.7836,1144499997.0
2007-07-06 17:27:00,0.7836,0.7836,0.78345,0.7836,1192199999.0
2007-07-06 17:28:00,0.7836,0.7836,0.7834,0.7834,867699996.0
2007-07-06 17:29:00,0.7834,0.7834,0.7833,0.7833,969999999.0
2007-07-06 17:30:00,0.7833,0.7834,0.78315,0.78315,1425900007.0
2007-07-06 17:31:00,0.7832,0.7832,0.78315,0.78315,100000000.0
2007-07-06 17:32:00,0.7832,0.7833,0.7832,0.7832,643200005.0
2007-07-06 17:33:00,0.7832,0.7832,0.78285,0.783,981099998.0
2007-07-06 17:34:00,0.78295,0.7832,0.7829,0.783,936899993.0
2007-07-06 17:35:00,0.783,0.783,0.783,0.783,231800000.0
2007-07-06 17:36:00,0.783,0.7832,0.783,0.7832,484199998.0
2007-07-06 17:37:00,0.7832,0.7832,0.7831,0.7831,101000000.0
2007-07-06 17:38:00,0.7832,0.7832,0.7832,0.7832,43000000.0
2007-07-06 17:39:00,0.7832,0.7832,0.78315,0.78315,105700000.0
2007-07-06 17:40:00,0.7832,0.7832,0.78315,0.78315,90600000.0
2007-07-06 17:41:00,0.7827,0.78288,0.78255,0.78285,502800000.0
2007-07-06 17:42:00,0.78315,0.78315,0.7826,0.7828,1677900000.0
2007-07-06 17:43:00,0.78275,0.7829,0.78255,0.7827,972999999.0
2007-07-06 17:44:00,0.7827,0.7829,0.7827,0.7828,811399998.0
2007-07-06 17:45:00,0.7828,0.7828,0.78235,0.78235,672899995.0
2007-07-06 17:46:00,0.78235,0.7825,0.78235,0.7824,438700005.0
2007-07-06 17:47:00,0.7824,0.7826,0.7823,0.78235,762400000.0
2007-07-06 17:48:00,0.7824,0.7826,0.7822,0.7825,1025900002.0
2007-07-06 17:49:00,0.7825,0.7827,0.7824,0.7824,1307900002.0
2007-07-06 17:50:00,0.7825,0.7826,0.7823,0.7823,507700000.0
2007-07-06 17:51:00,0.7825,0.7825,0.7823,0.7824,507700000.0
2007-07-06 17:52:00,0.7824,0.7825,0.78205,0.7822,1089900002.0
2007-07-06 17:53:00,0.7823,0.7825,0.7821,0.7824,1463500002.0
2007-07-06 17:54:00,0.7824,0.7826,0.78235,0.7825,561599995.0
2007-07-06 17:55:00,0.7825,0.7826,0.7824,0.7825,1307300005.0
2007-07-06 17:56:00,0.7825,0.7826,0.7824,0.7824,1446800001.0
2007-07-06 17:57:00,0.7824,0.7825,0.782,0.7822,1120400004.0
2007-07-06 17:58:00,0.78215,0.7822,0.782,0.7821,653800001.0
2007-07-06 17:59:00,0.7821,0.7821,0.782,0.782,542399995.0
2007-07-06 18:00:00,0.7821,0.7821,0.7819,0.782,1193699997.0
2007-07-06 18:01:00,0.782,0.7821,0.7818,0.78195,1487299997.0
2007-07-06 18:02:00,0.782,0.7821,0.7818,0.7819,1239500005.0
2007-07-06 18:03:00,0.7819,0.782,0.7818,0.7819,1287300004.0
2007-07-06 18:04:00,0.7819,0.7819,0.7818,0.7819,1224999988.0
2007-07-06 18:05:00,0.7819,0.782,0.7819,0.782,576199996.0
2007-07-06 18:06:00,0.7819,0.782,0.7819,0.7819,1081700002.0
2007-07-06 18:07:00,0.7819,0.782,0.7818,0.7818,1081400005.0
2007-07-06 18:08:00,0.7818,0.7819,0.78165,0.78165,474999997.0
2007-07-06 18:09:00,0.7817,0.7817,0.7816,0.7817,133300001.0
2007-07-06 18:10:00,0.7817,0.7821,0.78165,0.782,1490399983.0
2007-07-06 18:11:00,0.782,0.782,0.78195,0.78195,96000000.0
2007-07-06 18:12:00,0.782,0.782,0.7818,0.7819,774800003.0
2007-07-06 18:13:00,0.7819,0.782,0.78185,0.7819,86100002.0
2007-07-06 18:14:00,0.782,0.782,0.782,0.782,126500000.0
2007-07-06 18:15:00,0.782,0.782,0.7817,0.7817,776299989.0
2007-07-06 18:16:00,0.7817,0.7817,0.7816,0.7816,378499998.0
2007-07-06 18:17:00,0.7816,0.7817,0.7815,0.7815,318799996.0
2007-07-06 18:18:00,0.7817,0.7819,0.7816,0.7816,365400001.0
2007-07-06 18:19:00,0.7816,0.7817,0.7816,0.7817,34500000.0
2007-07-06 18:20:00,0.7817,0.7817,0.7816,0.7817,129800000.0
2007-07-06 18:21:00,0.7816,0.7817,0.7816,0.7817,224000002.0
2007-07-06 18:22:00,0.7817,0.7817,0.7816,0.7817,189900001.0
2007-07-06 18:23:00,0.78143,0.78165,0.78138,0.78147,1163999992.0
2007-07-06 18:24:00,0.7816,0.7817,0.7815,0.7817,343599996.0
2007-07-06 18:25:00,0.7817,0.7817,0.7816,0.7816,27100000.0
2007-07-06 18:26:00,0.7816,0.7818,0.7815,0.7815,571099999.0
2007-07-06 18:27:00,0.7816,0.7816,0.7814,0.7814,871400001.0
2007-07-06 18:28:00,0.7813,0.7816,0.7813,0.7815,844399995.0
2007-07-06 18:29:00,0.7815,0.7816,0.7815,0.7815,198600002.0
2007-07-06 18:30:00,0.7815,0.7816,0.7813,0.78135,497399999.0
2007-07-06 18:31:00,0.78135,0.7815,0.7813,0.7814,289000000.0
2007-07-06 18:32:00,0.7814,0.7815,0.7814,0.7815,401900000.0
2007-07-06 18:33:00,0.7815,0.7816,0.7815,0.7816,232500000.0
2007-07-06 18:34:00,0.7816,0.7816,0.7815,0.7815,268900002.0
2007-07-06 18:35:00,0.7815,0.7815,0.7813,0.7813,316299998.0
2007-07-06 18:36:00,0.7813,0.7814,0.7813,0.7814,890099998.0
2007-07-06 18:37:00,0.7814,0.7814,0.7811,0.7812,765200002.0
2007-07-06 18:38:00,0.7811,0.7812,0.78105,0.78105,639599997.0
2007-07-06 18:39:00,0.78105,0.7813,0.78105,0.78125,893700008.0
2007-07-06 18:40:00,0.7813,0.7813,0.7813,0.7813,214400001.0
2007-07-06 18:41:00,0.7813,0.7813,0.7812,0.7812,240800004.0
2007-07-06 18:42:00,0.7812,0.7812,0.7812,0.7812,271499996.0
2007-07-06 18:43:00,0.7812,0.7812,0.781,0.781,695099995.0
2007-07-06 18:44:00,0.781,0.7812,0.781,0.7812,773799994.0
2007-07-06 18:45:00,0.7812,0.7815,0.7812,0.7815,512800000.0
2007-07-06 18:46:00,0.7815,0.7816,0.7813,0.78135,682600000.0
2007-07-06 18:47:00,0.78135,0.7814,0.78135,0.7814,479700002.0
2007-07-06 18:48:00,0.7814,0.7814,0.7814,0.7814,57599998.0
2007-07-06 18:49:00,0.7814,0.7814,0.78115,0.7814,566900002.0
2007-07-06 18:50:00,0.7814,0.7814,0.78125,0.78125,536599998.0
2007-07-06 18:51:00,0.7813,0.7813,0.7812,0.7812,1176999995.0
2007-07-06 18:52:00,0.7813,0.7814,0.78125,0.7813,817099990.0
2007-07-06 18:53:00,0.7813,0.7813,0.78115,0.7812,805000001.0
2007-07-06 18:54:00,0.7813,0.7814,0.7812,0.7813,1451599994.0
2007-07-06 18:55:00,0.7813,0.7813,0.781,0.781,909600008.0
2007-07-06 18:56:00,0.781,0.781,0.7808,0.7808,1646500004.0
2007-07-06 18:57:00,0.7807,0.7809,0.7806,0.7806,1646500004.0
2007-07-06 18:58:00,0.7807,0.7808,0.7805,0.7805,512299997.0
2007-07-06 18:59:00,0.7806,0.7806,0.7804,0.7806,934899989.0
2007-07-06 19:00:00,0.7806,0.7809,0.7805,0.7807,726200000.0
2007-07-06 19:01:00,0.7807,0.7808,0.7807,0.7807,612799999.0
2007-07-06 19:02:00,0.78065,0.7808,0.78065,0.7808,405099999.0
2007-07-06 19:03:00,0.7808,0.7809,0.7808,0.7809,932200004.0
2007-07-06 19:04:00,0.7809,0.7809,0.78085,0.78085,147800000.0
2007-07-06 19:05:00,0.7809,0.7809,0.7808,0.7808,390300005.0
2007-07-06 19:06:00,0.78075,0.7811,0.78075,0.7811,843399999.0
2007-07-06 19:07:00,0.7811,0.7811,0.7811,0.7811,473300005.0
2007-07-06 19:08:00,0.7811,0.7811,0.781,0.781,384299998.0
2007-07-06 19:09:00,0.7811,0.7811,0.781,0.7811,133100001.0
2007-07-06 19:10:00,0.7811,0.7811,0.7808,0.7809,952500001.0
2007-07-06 19:11:00,0.78058,0.78083,0.78057,0.78071,571200004.0
2007-07-06 19:12:00,0.78075,0.78075,0.78028,0.78028,301600001.0
2007-07-06 19:13:00,0.7809,0.7809,0.78075,0.78075,644899998.0
2007-07-06 19:14:00,0.7809,0.7811,0.78085,0.7811,440699998.0
2007-07-06 19:15:00,0.7811,0.7811,0.781,0.781,298399997.0
2007-07-06 19:16:00,0.781,0.7811,0.781,0.78105,114900000.0
2007-07-06 19:17:00,0.7811,0.7811,0.7811,0.7811,487299997.0
2007-07-06 19:18:00,0.7811,0.7811,0.781,0.781,245800005.0
2007-07-06 19:19:00,0.78089,0.78099,0.7806,0.78093,148300000.0
2007-07-06 19:20:00,0.781,0.7811,0.78075,0.7808,1038100003.0
2007-07-06 19:21:00,0.7808,0.7809,0.78075,0.78075,736000006.0
2007-07-06 19:22:00,0.7808,0.7809,0.7808,0.78085,519699994.0
2007-07-06 19:23:00,0.7809,0.7809,0.78075,0.78075,725899997.0
2007-07-06 19:24:00,0.7808,0.7808,0.7807,0.7807,119400000.0
2007-07-06 19:25:00,0.7808,0.7809,0.78065,0.78065,475000000.0
2007-07-06 19:26:00,0.7808,0.7808,0.7807,0.7807,143300000.0
2007-07-06 19:27:00,0.7807,0.7809,0.7807,0.7808,326099999.0
2007-07-06 19:28:00,0.78075,0.781,0.78075,0.781,545699996.0
2007-07-06 19:29:00,0.781,0.7811,0.78075,0.78075,761000002.0
2007-07-06 19:30:00,0.7808,0.781,0.7808,0.7809,523100002.0
2007-07-06 19:31:00,0.781,0.781,0.7809,0.7809,96600003.0
2007-07-06 19:32:00,0.781,0.781,0.781,0.781,108800003.0
2007-07-06 19:33:00,0.781,0.781,0.781,0.781,320600001.0
2007-07-06 19:34:00,0.781,0.781,0.781,0.781,72600000.0
2007-07-06 19:35:00,0.781,0.7811,0.78095,0.78095,816200002.0
2007-07-06 19:36:00,0.78095,0.781,0.78095,0.781,305800003.0
2007-07-06 19:37:00,0.7811,0.7811,0.781,0.7811,530700000.0
2007-07-06 19:38:00,0.7811,0.7811,0.7811,0.7811,24700001.0
2007-07-06 19:39:00,0.7811,0.7812,0.7811,0.7811,783700004.0
2007-07-06 19:40:00,0.7811,0.7811,0.781,0.781,827000008.0
2007-07-06 19:41:00,0.781,0.7811,0.78085,0.781,757399991.0
2007-07-06 19:42:00,0.781,0.781,0.7808,0.7808,835400000.0
2007-07-06 19:43:00,0.7808,0.7811,0.7808,0.7808,1881400011.0
2007-07-06 19:44:00,0.7809,0.781,0.7809,0.781,66400000.0
2007-07-06 19:45:00,0.7811,0.7812,0.781,0.7812,170500000.0
2007-07-06 19:46:00,0.7812,0.7812,0.781,0.7811,232400004.0
2007-07-06 19:47:00,0.7812,0.7812,0.7811,0.7811,191200000.0
2007-07-06 19:48:00,0.78093,0.78105,0.78057,0.78064,953999997.0
2007-07-06 19:49:00,0.7811,0.7811,0.7811,0.7811,41200000.0
2007-07-06 19:50:00,0.7811,0.7812,0.7811,0.7811,197399999.0
2007-07-06 19:51:00,0.781,0.7811,0.781,0.7811,376700004.0
2007-07-06 19:52:00,0.781,0.7812,0.781,0.7812,217999998.0
2007-07-06 19:53:00,0.78114,0.78116,0.78091,0.78097,1054300007.0
2007-07-06 19:54:00,0.7812,0.7812,0.781,0.781,105999998.0
2007-07-06 19:55:00,0.781,0.781,0.781,0.781,100299999.0
2007-07-06 19:56:00,0.7811,0.7811,0.7809,0.781,363600001.0
2007-07-06 19:57:00,0.7811,0.7811,0.78095,0.781,287700000.0
2007-07-06 19:58:00,0.781,0.7811,0.781,0.781,399799996.0
2007-07-06 19:59:00,0.781,0.781,0.781,0.781,306399996.0
2007-07-06 20:00:00,0.781,0.781,0.7809,0.7809,844400010.0
2007-07-06 20:01:00,0.7809,0.7809,0.7808,0.7809,980099998.0
2007-07-06 20:02:00,0.7809,0.781,0.7809,0.781,356600004.0
2007-07-06 20:03:00,0.781,0.781,0.781,0.781,198400000.0
2007-07-06 20:04:00,0.781,0.781,0.7809,0.781,348900002.0
2007-07-06 20:05:00,0.781,0.781,0.781,0.781,98500000.0
2007-07-06 20:06:00,0.7809,0.7809,0.7808,0.7808,172299998.0
2007-07-06 20:07:00,0.781,0.781,0.781,0.781,47500000.0
2007-07-06 20:08:00,0.78086,0.78097,0.78074,0.78084,213700003.0
2007-07-06 20:09:00,0.7809,0.781,0.7809,0.781,290700001.0
2007-07-06 20:10:00,0.7809,0.781,0.7809,0.781,53799999.0
2007-07-06 20:11:00,0.781,0.781,0.7809,0.7809,57799999.0
2007-07-06 20:12:00,0.78083,0.78089,0.78081,0.78083,223800005.0
2007-07-06 20:13:00,0.781,0.781,0.781,0.781,16000000.0
2007-07-06 20:14:00,0.781,0.781,0.7809,0.7809,119000000.0
2007-07-06 20:15:00,0.7809,0.7809,0.78085,0.78085,42400001.0
2007-07-06 20:16:00,0.7809,0.7809,0.7809,0.7809,159199999.0
2007-07-06 20:17:00,0.7809,0.7809,0.7809,0.7809,82399999.0
2007-07-06 20:18:00,0.7809,0.7809,0.78085,0.78085,44799999.0
2007-07-06 20:19:00,0.7809,0.7809,0.7807,0.7808,696300003.0
2007-07-06 20:20:00,0.7808,0.7808,0.7804,0.7805,1000300001.0
2007-07-06 20:21:00,0.78038,0.78038,0.78009,0.78023,148900000.0
2007-07-06 20:22:00,0.7805,0.7805,0.7803,0.78035,698400007.0
2007-07-06 20:23:00,0.7804,0.7807,0.7804,0.7807,908099999.0
2007-07-06 20:24:00,0.7807,0.7807,0.7806,0.7806,238199999.0
2007-07-06 20:25:00,0.7806,0.7806,0.7804,0.7805,689699986.0
2007-07-06 20:26:00,0.7805,0.7806,0.7804,0.7806,570200003.0
2007-07-06 20:27:00,0.7806,0.7806,0.78035,0.78035,1178499995.0
2007-07-06 20:28:00,0.7804,0.7805,0.7804,0.7805,393799994.0
2007-07-06 20:29:00,0.7805,0.7805,0.7802,0.7802,1040500006.0
2007-07-06 20:30:00,0.7802,0.7804,0.7802,0.7804,674900002.0
2007-07-06 20:31:00,0.7804,0.7805,0.7804,0.7804,1040399998.0
2007-07-06 20:32:00,0.7804,0.7804,0.7802,0.7802,858700011.0
2007-07-06 20:33:00,0.7802,0.7804,0.78005,0.78015,971799997.0
2007-07-06 20:34:00,0.7802,0.7802,0.78,0.78,521600001.0
2007-07-06 20:35:00,0.77995,0.7806,0.7798,0.7802,1177300000.0
2007-07-06 20:36:00,0.7802,0.7802,0.78,0.7801,650200002.0
2007-07-06 20:37:00,0.7801,0.7802,0.7801,0.7801,116500001.0
2007-07-06 20:38:00,0.78,0.78,0.78,0.78,443199999.0
2007-07-06 20:39:00,0.78,0.7802,0.78,0.7801,313000003.0
2007-07-06 20:40:00,0.7801,0.7802,0.78,0.7801,639799994.0
2007-07-06 20:41:00,0.78,0.7801,0.78,0.7801,152000001.0
2007-07-06 20:42:00,0.7801,0.7801,0.78,0.78,305999999.0
2007-07-06 20:43:00,0.78,0.78,0.77985,0.78,140900001.0
2007-07-06 20:44:00,0.78,0.78,0.78,0.78,4000000.0
2007-07-06 20:45:00,0.78,0.78,0.78,0.78,19000000.0
2007-07-06 20:46:00,0.7799,0.78,0.7797,0.7799,794600003.0
2007-07-06 20:47:00,0.7799,0.78,0.7798,0.7799,253399999.0
2007-07-06 20:48:00,0.7799,0.78,0.7799,0.78,83700000.0
2007-07-06 20:49:00,0.78,0.7801,0.78,0.7801,107200000.0
2007-07-06 20:50:00,0.7801,0.7802,0.7801,0.7802,42900000.0
2007-07-06 20:51:00,0.7802,0.7804,0.7802,0.7802,286900001.0
2007-07-06 20:52:00,0.7802,0.7802,0.78005,0.7801,340999994.0
2007-07-06 20:53:00,0.7802,0.7802,0.7802,0.7802,70799998.0
2007-07-06 20:54:00,0.77983,0.7801,0.77978,0.7801,78500000.0
2007-07-06 20:55:00,0.7802,0.7802,0.78005,0.78005,221100001.0
2007-07-06 20:56:00,0.7801,0.7801,0.7801,0.7801,65300000.0
2007-07-06 20:57:00,0.7801,0.7801,0.77995,0.77995,193600000.0
2007-07-06 20:58:00,0.77995,0.78,0.77965,0.77975,1426500007.0
2007-07-06 20:59:00,0.77975,0.7799,0.77975,0.7799,1225099999.0
2007-07-06 21:00:00,0.77985,0.78,0.77985,0.78,445800000.0
2007-07-06 21:01:00,0.78,0.78,0.78,0.78,182100000.0
2007-07-06 21:02:00,0.77975,0.77981,0.7796,0.77967,191100004.0
2007-07-06 21:03:00,0.77976,0.7798,0.77965,0.77965,119700001.0
2007-07-06 21:04:00,0.78,0.7801,0.78,0.7801,265400001.0
2007-07-06 21:05:00,0.7801,0.7802,0.78,0.7801,422799999.0
2007-07-06 21:06:00,0.78,0.7802,0.78,0.7802,222199999.0
2007-07-06 21:07:00,0.7801,0.7802,0.78,0.78,175499998.0
2007-07-06 21:08:00,0.7802,0.7808,0.7802,0.7804,788299999.0
2007-07-06 21:09:00,0.7804,0.7804,0.7804,0.7804,235899997.0
2007-07-06 21:10:00,0.7803,0.7805,0.7803,0.7805,340099999.0
2007-07-06 21:11:00,0.7805,0.7806,0.7804,0.7806,200100000.0
2007-07-06 21:12:00,0.7806,0.7806,0.7806,0.7806,11100000.0
2007-07-06 21:13:00,0.7806,0.7806,0.7806,0.7806,55500000.0
2007-07-06 21:14:00,0.7806,0.7806,0.7804,0.7804,65500000.0
2007-07-06 21:15:00,0.7804,0.7804,0.7804,0.7804,77200000.0
2007-07-06 21:16:00,0.7804,0.7804,0.7804,0.7804,39800000.0
2007-07-06 21:17:00,0.7804,0.7804,0.7803,0.7803,126300000.0
2007-07-06 21:18:00,0.7803,0.7803,0.7803,0.7803,36800000.0
2007-07-06 21:19:00,0.7803,0.7803,0.7802,0.7803,131800000.0
2007-07-06 21:20:00,0.7805,0.7805,0.7805,0.7805,110800000.0
2007-07-06 21:21:00,0.7805,0.7807,0.7805,0.7807,50000000.0
2007-07-06 21:22:00,0.7807,0.7807,0.7807,0.7807,20000000.0
2007-07-06 21:23:00,0.78041,0.78064,0.7804,0.7804,211799999.0
2007-07-06 21:24:00,0.7808,0.7808,0.78065,0.7807,231499998.0
2007-07-06 21:25:00,0.7807,0.7809,0.7807,0.7809,70300001.0
2007-07-06 21:26:00,0.7809,0.781,0.7809,0.7809,100100000.0
2007-07-06 21:27:00,0.7809,0.781,0.7809,0.781,180000000.0
2007-07-06 21:28:00,0.781,0.781,0.78095,0.78095,65499999.0
2007-07-06 21:29:00,0.78077,0.78081,0.78065,0.78075,253800004.0
2007-07-06 21:30:00,0.7811,0.7811,0.781,0.781,49299999.0
2007-07-06 21:31:00,0.781,0.781,0.781,0.781,75200000.0
2007-07-06 21:32:00,0.781,0.781,0.781,0.781,124500002.0
2007-07-06 21:33:00,0.781,0.7811,0.781,0.781,207400000.0
2007-07-06 21:34:00,0.781,0.7811,0.78095,0.78095,181100003.0
2007-07-06 21:35:00,0.781,0.781,0.781,0.781,57600003.0
2007-07-06 21:36:00,0.781,0.781,0.781,0.781,34400001.0
2007-07-06 21:37:00,0.7811,0.7811,0.7811,0.7811,161000000.0
2007-07-06 21:38:00,0.781,0.7812,0.781,0.7811,338899998.0
2007-07-06 21:39:00,0.7811,0.7811,0.7811,0.7811,76000000.0
2007-07-06 21:40:00,0.7811,0.7811,0.78105,0.78105,118400000.0
2007-07-06 21:41:00,0.78094,0.78099,0.78085,0.78092,125599997.0
2007-07-06 21:42:00,0.7812,0.7813,0.7812,0.7813,303399997.0
2007-07-06 21:43:00,0.7813,0.7813,0.7812,0.7812,126799998.0
2007-07-06 21:44:00,0.7813,0.7814,0.7812,0.78135,512500000.0
2007-07-06 21:45:00,0.7814,0.7815,0.7813,0.7814,431700002.0
2007-07-06 21:46:00,0.7815,0.7815,0.7814,0.7815,381200005.0
2007-07-06 21:47:00,0.78113,0.78127,0.78098,0.78113,711400002.0
2007-07-06 21:48:00,0.7814,0.7814,0.7814,0.7814,134500003.0
2007-07-06 21:49:00,0.78102,0.78121,0.78091,0.78115,176300000.0
2007-07-06 21:50:00,0.7814,0.7815,0.7814,0.7814,105200000.0
2007-07-06 21:51:00,0.7814,0.7817,0.7814,0.7816,516300006.0
2007-07-06 21:52:00,0.78155,0.7819,0.78155,0.7819,683499998.0
2007-07-06 21:53:00,0.7819,0.782,0.78165,0.78175,708700002.0
2007-07-06 21:54:00,0.7819,0.7819,0.7815,0.7815,852100007.0
2007-07-06 21:55:00,0.7816,0.7819,0.7816,0.78175,740100006.0
2007-07-06 21:56:00,0.7818,0.7819,0.7818,0.7818,235399998.0
2007-07-06 21:57:00,0.7818,0.7818,0.78155,0.78155,224199995.0
2007-07-06 21:58:00,0.78124,0.78141,0.78108,0.78124,102600000.0
2007-07-06 21:59:00,0.7815,0.7815,0.7815,0.7815,32599999.0
2007-07-06 22:00:00,0.78157,0.78174,0.78141,0.78174,113000000.0
2007-07-06 22:01:00,0.7815,0.7816,0.7815,0.7816,54900000.0
2007-07-06 22:02:00,0.7817,0.7817,0.7816,0.7816,238400004.0
2007-07-06 22:03:00,0.7817,0.7817,0.7817,0.7817,4000000.0
2007-07-06 22:04:00,0.78139,0.78157,0.78139,0.78157,54900000.0
2007-07-06 22:05:00,0.7817,0.7817,0.7816,0.7816,75700000.0
2007-07-06 22:06:00,0.7816,0.7816,0.7816,0.7816,64499998.0
2007-07-06 22:07:00,0.7817,0.7817,0.7816,0.7817,120600001.0
2007-07-06 22:08:00,0.7816,0.7816,0.7816,0.7816,27200000.0
2007-07-06 22:09:00,0.7816,0.7819,0.7816,0.7819,101999997.0
2007-07-06 22:10:00,0.7819,0.782,0.7817,0.7817,395399999.0
2007-07-06 22:11:00,0.7818,0.7818,0.7818,0.7818,250699997.0
2007-07-06 22:12:00,0.7818,0.7818,0.78165,0.7818,100599998.0
2007-07-06 22:13:00,0.7818,0.7818,0.7817,0.7817,46300000.0
2007-07-06 22:14:00,0.78139,0.78146,0.78125,0.78125,191000006.0
2007-07-06 22:15:00,0.7817,0.7817,0.7817,0.7817,68799997.0
2007-07-06 22:16:00,0.7817,0.7817,0.7815,0.7815,319200001.0
2007-07-06 22:17:00,0.7815,0.7815,0.7815,0.7815,321899999.0
2007-07-06 22:18:00,0.7815,0.7815,0.7813,0.7814,158800001.0
2007-07-06 22:19:00,0.7814,0.7818,0.7814,0.7817,337899999.0
2007-07-06 22:20:00,0.7817,0.7817,0.7815,0.7815,472300003.0
2007-07-06 22:21:00,0.78152,0.78152,0.78104,0.78113,121800000.0
2007-07-06 22:22:00,0.7816,0.7817,0.7816,0.7817,113700001.0
2007-07-06 22:23:00,0.7817,0.7817,0.7816,0.7816,576899994.0
2007-07-06 22:24:00,0.7817,0.7818,0.7817,0.7818,103499998.0
2007-07-06 22:25:00,0.7818,0.7818,0.7818,0.7818,190400001.0
2007-07-06 22:26:00,0.7817,0.7818,0.78165,0.78175,252700002.0
2007-07-06 22:27:00,0.7818,0.7818,0.7817,0.7817,156100001.0
2007-07-06 22:28:00,0.7817,0.7817,0.7817,0.7817,41400002.0
2007-07-06 22:29:00,0.7817,0.7817,0.7815,0.7815,657900014.0
2007-07-06 22:30:00,0.7816,0.7816,0.7815,0.7816,88400001.0
2007-07-06 22:31:00,0.7815,0.7816,0.7808,0.78135,78400000.0
2007-07-06 22:32:00,0.7814,0.7817,0.781,0.7812,716300000.0
2007-07-06 22:33:00,0.7812,0.7814,0.7812,0.7814,143100000.0
2007-07-06 22:34:00,0.7814,0.7814,0.78115,0.7814,397900001.0
2007-07-06 22:35:00,0.7814,0.7814,0.78105,0.78105,249000000.0
2007-07-06 22:36:00,0.7811,0.7813,0.7811,0.7812,164000000.0
2007-07-06 22:37:00,0.7813,0.7815,0.7812,0.7813,716500002.0
2007-07-06 22:38:00,0.7813,0.7813,0.78115,0.78115,116499998.0
2007-07-06 22:39:00,0.7812,0.7814,0.7812,0.7814,122400002.0
2007-07-06 22:40:00,0.7814,0.7814,0.7811,0.78125,224300000.0
2007-07-06 22:41:00,0.7813,0.7813,0.7811,0.7812,122100000.0
2007-07-06 22:42:00,0.7812,0.7813,0.7811,0.7813,126500000.0
2007-07-06 22:43:00,0.7812,0.7813,0.7812,0.78125,69299999.0
2007-07-06 22:44:00,0.7813,0.7813,0.7813,0.7813,128800000.0
2007-07-06 22:45:00,0.78092,0.781,0.7809,0.78097,112300000.0
2007-07-06 22:46:00,0.7813,0.7814,0.7813,0.7814,78199997.0
2007-07-06 22:47:00,0.7814,0.7817,0.7814,0.7816,457099997.0
2007-07-06 22:48:00,0.7816,0.7816,0.7815,0.78155,310799994.0
2007-07-06 22:49:00,0.7816,0.7816,0.7816,0.7816,50399997.0
2007-07-06 22:50:00,0.7816,0.7816,0.7816,0.7816,17600000.0
2007-07-06 22:51:00,0.7816,0.7818,0.7816,0.7816,122100000.0
2007-07-06 22:52:00,0.7816,0.7818,0.7816,0.7817,188999997.0
2007-07-06 22:53:00,0.7817,0.782,0.7817,0.782,296400000.0
2007-07-06 22:54:00,0.7821,0.7821,0.782,0.782,63100000.0
2007-07-06 22:55:00,0.782,0.782,0.7818,0.7818,98199998.0
2007-07-06 22:56:00,0.7818,0.7821,0.7818,0.7821,100800001.0
2007-07-06 22:57:00,0.78172,0.78191,0.78167,0.7819,84800000.0
2007-07-06 22:58:00,0.782,0.7821,0.7819,0.7821,67200000.0
2007-07-06 22:59:00,0.782,0.7821,0.782,0.782,68000000.0
2007-07-09 00:00:00,0.7826,0.7826,0.7826,0.7826,26800000.0
2007-07-09 00:01:00,0.7825,0.7825,0.7825,0.7825,26800000.0
2007-07-09 00:02:00,0.7826,0.7826,0.7825,0.7826,26800000.0
2007-07-09 00:03:00,0.7828,0.7828,0.7828,0.7828,26800000.0
2007-07-09 00:04:00,0.7827,0.7827,0.7827,0.7827,26800000.0
2007-07-09 00:05:00,0.7828,0.7828,0.7827,0.7827,26800000.0
2007-07-09 00:06:00,0.7828,0.7828,0.7827,0.7827,26800000.0
2007-07-09 00:07:00,0.7825,0.7828,0.7825,0.7828,26800000.0
2007-07-09 00:08:00,0.783,0.783,0.7828,0.7828,26800000.0
2007-07-09 00:09:00,0.7827,0.7827,0.7827,0.7827,26800000.0
2007-07-09 00:11:00,0.7828,0.7828,0.7827,0.7827,26800000.0
2007-07-09 00:12:00,0.7829,0.7829,0.7827,0.7827,26800000.0
2007-07-09 00:13:00,0.7826,0.7826,0.7826,0.7826,26800000.0
2007-07-09 00:14:00,0.7825,0.7825,0.7824,0.7824,26800000.0
2007-07-09 00:15:00,0.7825,0.7825,0.7825,0.7825,26800000.0
2007-07-09 00:17:00,0.7828,0.7828,0.7827,0.7827,26800000.0
2007-07-09 00:18:00,0.7826,0.7826,0.7825,0.7825,26800000.0
2007-07-09 00:20:00,0.7826,0.7826,0.7824,0.7825,26800000.0
2007-07-09 00:21:00,0.7827,0.7827,0.7825,0.7825,26800000.0
2007-07-09 00:23:00,0.7827,0.7827,0.7826,0.7826,26800000.0
2007-07-09 00:24:00,0.7827,0.7827,0.7827,0.7827,26800000.0
2007-07-09 00:25:00,0.7826,0.7826,0.7826,0.7826,26800000.0
2007-07-09 00:26:00,0.7825,0.7825,0.7825,0.7825,26800000.0
2007-07-09 00:27:00,0.7826,0.7826,0.7826,0.7826,26800000.0
2007-07-09 00:29:00,0.7827,0.7827,0.7827,0.7827,26800000.0
2007-07-09 00:30:00,0.7826,0.7826,0.7826,0.7826,26800000.0
2007-07-09 00:31:00,0.7825,0.7825,0.7825,0.7825,26800000.0
2007-07-09 00:32:00,0.7826,0.7826,0.7826,0.7826,26800000.0
2007-07-09 00:33:00,0.7825,0.7825,0.7825,0.7825,26800000.0
2007-07-09 00:36:00,0.7828,0.7828,0.7826,0.7826,26800000.0
2007-07-09 00:38:00,0.7825,0.7825,0.7825,0.7825,26800000.0
2007-07-09 00:39:00,0.7826,0.7828,0.7826,0.7828,26800000.0
2007-07-09 00:44:00,0.7827,0.7827,0.7827,0.7827,26800000.0
2007-07-09 00:46:00,0.7825,0.7825,0.7825,0.7825,26800000.0
2007-07-09 00:47:00,0.7827,0.7827,0.7827,0.7827,26800000.0
2007-07-09 00:48:00,0.7826,0.7826,0.7826,0.7826,26800000.0
2007-07-09 00:49:00,0.7827,0.7828,0.7827,0.7827,26800000.0
2007-07-09 00:50:00,0.7826,0.7826,0.7826,0.7826,26800000.0
2007-07-09 00:51:00,0.7827,0.7829,0.7826,0.7827,26800000.0
2007-07-09 00:52:00,0.7829,0.7829,0.7828,0.7828,26800000.0
2007-07-09 00:53:00,0.7827,0.7827,0.7827,0.7827,26800000.0
2007-07-09 00:56:00,0.7828,0.7828,0.7827,0.7827,26800000.0
2007-07-09 00:57:00,0.7828,0.7828,0.7828,0.7828,26800000.0
2007-07-09 00:58:00,0.7827,0.7827,0.7827,0.7827,26800000.0
2007-07-09 00:59:00,0.7829,0.7829,0.7829,0.7829,26800000.0
2007-07-09 01:00:00,0.7828,0.7828,0.7828,0.7828,26800000.0
2007-07-09 01:02:00,0.7829,0.7829,0.7828,0.7828,26800000.0
2007-07-09 01:04:00,0.7829,0.7829,0.7826,0.7826,26800000.0
2007-07-09 01:05:00,0.7828,0.7828,0.7826,0.7826,26800000.0
2007-07-09 01:07:00,0.7824,0.7826,0.7824,0.7826,26800000.0
2007-07-09 01:08:00,0.7824,0.7826,0.7824,0.7824,26800000.0
2007-07-09 01:09:00,0.7826,0.7826,0.7826,0.7826,26800000.0
2007-07-09 01:11:00,0.7825,0.7825,0.7824,0.7824,26800000.0
2007-07-09 01:12:00,0.7826,0.7826,0.7825,0.7825,26800000.0
2007-07-09 01:13:00,0.7824,0.7826,0.7824,0.7826,26800000.0
2007-07-09 01:14:00,0.7824,0.7825,0.7824,0.7825,26800000.0
2007-07-09 01:15:00,0.7824,0.7824,0.7823,0.7824,26800000.0
2007-07-09 01:16:00,0.7823,0.7824,0.7823,0.7824,26800000.0
2007-07-09 01:17:00,0.7823,0.7823,0.7823,0.7823,26800000.0
2007-07-09 01:18:00,0.7824,0.7824,0.7824,0.7824,26800000.0
2007-07-09 01:20:00,0.7823,0.7823,0.7823,0.7823,26800000.0
2007-07-09 01:21:00,0.7822,0.7824,0.7821,0.7824,26800000.0
2007-07-09 01:22:00,0.7822,0.7823,0.7822,0.7823,26800000.0
2007-07-09 01:23:00,0.7824,0.7824,0.7823,0.7823,26800000.0
2007-07-09 01:26:00,0.7824,0.7824,0.7824,0.7824,26800000.0
2007-07-09 01:27:00,0.7822,0.7822,0.7822,0.7822,26800000.0
2007-07-09 01:28:00,0.7821,0.7821,0.7821,0.7821,26800000.0
2007-07-09 01:29:00,0.7822,0.7822,0.7822,0.7822,26800000.0
2007-07-09 01:30:00,0.7824,0.7824,0.7824,0.7824,26800000.0
2007-07-09 01:31:00,0.7822,0.7822,0.7822,0.7822,26800000.0
2007-07-09 01:33:00,0.7824,0.7824,0.7824,0.7824,26800000.0
2007-07-09 01:36:00,0.7826,0.7826,0.7824,0.7824,26800000.0
2007-07-09 01:39:00,0.7822,0.7822,0.7822,0.7822,26800000.0
2007-07-09 01:40:00,0.7823,0.7823,0.7823,0.7823,26800000.0
2007-07-09 01:42:00,0.7822,0.7823,0.7822,0.7823,26800000.0
2007-07-09 01:44:00,0.7822,0.7824,0.7822,0.7824,26800000.0
2007-07-09 01:45:00,0.7822,0.7824,0.7822,0.7824,26800000.0
2007-07-09 01:46:00,0.7822,0.7824,0.7821,0.7822,26800000.0
2007-07-09 01:47:00,0.7824,0.7824,0.7822,0.7822,26800000.0
2007-07-09 01:48:00,0.7821,0.7822,0.782,0.7821,26800000.0
2007-07-09 01:49:00,0.7822,0.7822,0.7815,0.782,26800000.0
2007-07-09 01:51:00,0.7821,0.7821,0.7819,0.7821,26800000.0
2007-07-09 01:52:00,0.782,0.782,0.782,0.782,26800000.0
2007-07-09 01:53:00,0.7821,0.7821,0.7821,0.7821,26800000.0
2007-07-09 01:54:00,0.782,0.7822,0.782,0.7821,26800000.0
2007-07-09 01:55:00,0.7822,0.7822,0.782,0.782,26800000.0
2007-07-09 01:56:00,0.7817,0.7817,0.7817,0.7817,26800000.0
2007-07-09 01:57:00,0.782,0.7822,0.7818,0.7818,26800000.0
2007-07-09 01:58:00,0.782,0.782,0.7818,0.7818,26800000.0
2007-07-09 01:59:00,0.7817,0.7817,0.7817,0.7817,26800000.0
2007-07-09 02:00:00,0.7818,0.7818,0.78175,0.78175,26800000.0
2007-07-09 02:01:00,0.78146,0.78152,0.7813,0.78138,713000000.0
2007-07-09 02:02:00,0.7818,0.7818,0.7816,0.7816,397000000.0
2007-07-09 02:03:00,0.7816,0.7817,0.7816,0.7816,221299997.0
2007-07-09 02:04:00,0.7816,0.7816,0.7816,0.7816,36800000.0
2007-07-09 02:05:00,0.7816,0.7816,0.7815,0.7816,161200001.0
2007-07-09 02:06:00,0.7816,0.7816,0.7815,0.7816,166900001.0
2007-07-09 02:07:00,0.7817,0.7817,0.7816,0.7817,503900003.0
2007-07-09 02:08:00,0.7817,0.78175,0.7816,0.78165,243000000.0
2007-07-09 02:09:00,0.7817,0.78175,0.7816,0.7816,105900000.0
2007-07-09 02:10:00,0.7816,0.7818,0.7816,0.7818,291400000.0
2007-07-09 02:11:00,0.7817,0.7818,0.7816,0.7816,153800002.0
2007-07-09 02:12:00,0.7817,0.7817,0.78155,0.78155,258099992.0
2007-07-09 02:13:00,0.78155,0.7818,0.78155,0.7816,534300003.0
2007-07-09 02:14:00,0.7816,0.7818,0.7816,0.7817,393800000.0
2007-07-09 02:15:00,0.7817,0.7818,0.7817,0.7817,347300007.0
2007-07-09 02:16:00,0.7817,0.7817,0.7815,0.7815,508900000.0
2007-07-09 02:17:00,0.7815,0.78155,0.7814,0.78155,204599999.0
2007-07-09 02:18:00,0.78155,0.78155,0.7814,0.7815,153900000.0
2007-07-09 02:19:00,0.7815,0.7815,0.7814,0.7815,145199998.0
2007-07-09 02:20:00,0.7815,0.7815,0.7813,0.7813,426499996.0
2007-07-09 02:21:00,0.7813,0.7816,0.7813,0.7814,434900005.0
2007-07-09 02:22:00,0.7815,0.7816,0.7814,0.7814,215200002.0
2007-07-09 02:23:00,0.7814,0.7816,0.7814,0.7815,369999996.0
2007-07-09 02:24:00,0.7815,0.7816,0.7815,0.7815,279300003.0
2007-07-09 02:25:00,0.7815,0.7816,0.7815,0.7816,185300002.0
2007-07-09 02:26:00,0.7816,0.7816,0.7816,0.7816,31800000.0
2007-07-09 02:27:00,0.7816,0.7816,0.7816,0.7816,29400000.0
2007-07-09 02:28:00,0.7816,0.7816,0.7813,0.78145,376000001.0
2007-07-09 02:29:00,0.78145,0.7816,0.7813,0.7815,427900001.0
2007-07-09 02:30:00,0.7815,0.7816,0.7814,0.7814,461100002.0
2007-07-09 02:31:00,0.78145,0.7816,0.78135,0.7814,951099999.0
2007-07-09 02:32:00,0.78116,0.78125,0.78091,0.78115,501700001.0
2007-07-09 02:33:00,0.7814,0.7815,0.7814,0.78145,87799999.0
2007-07-09 02:34:00,0.7815,0.7815,0.7814,0.7814,65900000.0
2007-07-09 02:35:00,0.7814,0.7814,0.7811,0.7813,514799997.0
2007-07-09 02:36:00,0.7813,0.7813,0.7811,0.7812,744300007.0
2007-07-09 02:37:00,0.7812,0.7812,0.7811,0.7811,94500000.0
2007-07-09 02:38:00,0.7811,0.7811,0.78085,0.781,830199997.0
2007-07-09 02:39:00,0.781,0.7811,0.78085,0.7811,1517700001.0
2007-07-09 02:40:00,0.781,0.781,0.7805,0.7809,332000000.0
2007-07-09 02:41:00,0.7809,0.781,0.7808,0.7809,312500002.0
2007-07-09 02:42:00,0.7808,0.781,0.7807,0.781,456800001.0
2007-07-09 02:43:00,0.781,0.781,0.7808,0.7809,162399998.0
2007-07-09 02:44:00,0.7809,0.7809,0.7806,0.78075,572000003.0
2007-07-09 02:45:00,0.78075,0.78085,0.78055,0.7806,650799996.0
2007-07-09 02:46:00,0.7806,0.78075,0.7806,0.7807,296100000.0
2007-07-09 02:47:00,0.7806,0.7807,0.7805,0.78065,1061799998.0
2007-07-09 02:48:00,0.7807,0.7807,0.78045,0.7806,853599995.0
2007-07-09 02:49:00,0.7807,0.7807,0.78035,0.7804,746000009.0
2007-07-09 02:50:00,0.7804,0.78055,0.7804,0.78055,80800001.0
2007-07-09 02:51:00,0.7806,0.78065,0.7802,0.78035,1536200012.0
2007-07-09 02:52:00,0.78035,0.7804,0.78005,0.7803,981099997.0
2007-07-09 02:53:00,0.7802,0.7802,0.7798,0.7799,1480100003.0
2007-07-09 02:54:00,0.7799,0.78005,0.7798,0.7799,502000001.0
2007-07-09 02:55:00,0.7799,0.78,0.7796,0.7797,1432399997.0
2007-07-09 02:56:00,0.7797,0.78,0.7796,0.7798,2130899987.0
2007-07-09 02:57:00,0.77975,0.7798,0.7794,0.7794,1034199994.0
2007-07-09 02:58:00,0.7796,0.7797,0.7794,0.7796,910599999.0
2007-07-09 02:59:00,0.7797,0.7797,0.7791,0.7793,2044700006.0
2007-07-09 03:00:00,0.7793,0.7793,0.7786,0.7787,2135500000.0
2007-07-09 03:01:00,0.779,0.779,0.7788,0.7788,855200003.0
2007-07-09 03:02:00,0.77885,0.779,0.7787,0.7787,855200003.0
2007-07-09 03:03:00,0.7788,0.7789,0.7784,0.7784,1178599996.0
2007-07-09 03:04:00,0.7785,0.7785,0.7781,0.7781,1627899987.0
2007-07-09 03:05:00,0.7782,0.7785,0.7781,0.7781,1627899987.0
2007-07-09 03:06:00,0.7782,0.7782,0.778,0.7781,1627899987.0
2007-07-09 03:07:00,0.7781,0.7781,0.778,0.7781,826300010.0
2007-07-09 03:08:00,0.7781,0.7783,0.77805,0.7781,1443800004.0
2007-07-09 03:09:00,0.7781,0.7783,0.778,0.77815,1339500000.0
2007-07-09 03:10:00,0.77815,0.7782,0.7781,0.7782,457400003.0
2007-07-09 03:11:00,0.7782,0.7782,0.778,0.7782,1124199997.0
2007-07-09 03:12:00,0.7782,0.7782,0.77775,0.77775,758700003.0
2007-07-09 03:13:00,0.7778,0.7778,0.7776,0.77765,833900001.0
2007-07-09 03:14:00,0.77765,0.7779,0.77765,0.7777,677900002.0
2007-07-09 03:15:00,0.7777,0.7778,0.77755,0.77765,869999997.0
2007-07-09 03:16:00,0.7777,0.7778,0.7776,0.7778,391699999.0
2007-07-09 03:17:00,0.7778,0.7779,0.7777,0.7778,299000001.0
2007-07-09 03:18:00,0.77775,0.7778,0.7777,0.7777,205200003.0
2007-07-09 03:19:00,0.7776,0.7777,0.77755,0.77755,511699998.0
2007-07-09 03:20:00,0.7776,0.7779,0.7776,0.7779,805800001.0
2007-07-09 03:21:00,0.7778,0.778,0.7778,0.778,686699993.0
2007-07-09 03:22:00,0.778,0.7781,0.77785,0.778,704299995.0
2007-07-09 03:23:00,0.77805,0.7781,0.77785,0.77795,924499991.0
2007-07-09 03:24:00,0.778,0.778,0.7779,0.7779,1853600003.0
2007-07-09 03:25:00,0.7779,0.778,0.7777,0.7778,1036200003.0
2007-07-09 03:26:00,0.7778,0.7778,0.7776,0.7776,1027500006.0
2007-07-09 03:27:00,0.7776,0.778,0.7776,0.7779,1218000005.0
2007-07-09 03:28:00,0.7779,0.7779,0.7778,0.7778,546199997.0
2007-07-09 03:29:00,0.7779,0.7779,0.77775,0.77785,189100002.0
2007-07-09 03:30:00,0.77785,0.778,0.7777,0.778,655999998.0
2007-07-09 03:31:00,0.778,0.7782,0.7779,0.7781,858800005.0
2007-07-09 03:32:00,0.7781,0.7782,0.7781,0.77815,308699999.0
2007-07-09 03:33:00,0.7782,0.7782,0.778,0.7782,497499986.0
2007-07-09 03:34:00,0.7782,0.7782,0.7781,0.7782,419800004.0
2007-07-09 03:35:00,0.7781,0.7785,0.7781,0.7785,365000001.0
2007-07-09 03:36:00,0.7785,0.7786,0.7785,0.7786,762299998.0
2007-07-09 03:37:00,0.7786,0.7787,0.7786,0.7787,839999993.0
2007-07-09 03:38:00,0.7787,0.7788,0.7787,0.7788,605499998.0
2007-07-09 03:39:00,0.7787,0.7788,0.7786,0.7787,938299996.0
2007-07-09 03:40:00,0.7788,0.7789,0.7788,0.7788,276100001.0
2007-07-09 03:41:00,0.7788,0.779,0.7787,0.77895,816899998.0
2007-07-09 03:42:00,0.77895,0.779,0.7789,0.779,226600001.0
2007-07-09 03:43:00,0.779,0.7792,0.779,0.7792,659000000.0
2007-07-09 03:44:00,0.7792,0.7792,0.779,0.7792,855000003.0
2007-07-09 03:45:00,0.77915,0.7792,0.779,0.7791,282100001.0
2007-07-09 03:46:00,0.7792,0.7792,0.77915,0.77915,31900000.0
2007-07-09 03:47:00,0.7792,0.7792,0.7792,0.7792,104800000.0
2007-07-09 03:48:00,0.7792,0.7792,0.7791,0.7792,380899999.0
2007-07-09 03:49:00,0.7792,0.7792,0.7792,0.7792,74400000.0
2007-07-09 03:50:00,0.7792,0.7793,0.77915,0.77925,638599996.0
2007-07-09 03:51:00,0.7794,0.7795,0.77935,0.77945,397299998.0
2007-07-09 03:52:00,0.7795,0.7796,0.77945,0.7796,973100000.0
2007-07-09 03:53:00,0.77955,0.7797,0.77945,0.7796,1191699999.0
2007-07-09 03:54:00,0.7796,0.7797,0.7796,0.7796,641199998.0
2007-07-09 03:55:00,0.77929,0.77938,0.77915,0.77935,151699999.0
2007-07-09 03:56:00,0.7795,0.7795,0.7792,0.7793,733700002.0
2007-07-09 03:57:00,0.7793,0.7794,0.7791,0.7792,1586400010.0
2007-07-09 03:58:00,0.7791,0.7793,0.7791,0.7792,715400002.0
2007-07-09 03:59:00,0.7792,0.7794,0.7792,0.7794,541300000.0
2007-07-09 04:00:00,0.7794,0.7794,0.7792,0.7792,314800001.0
2007-07-09 04:01:00,0.7794,0.7794,0.77935,0.77935,190800001.0
2007-07-09 04:02:00,0.77935,0.7794,0.7792,0.7792,1003500013.0
2007-07-09 04:03:00,0.7792,0.7792,0.7792,0.7792,541399986.0
2007-07-09 04:04:00,0.7791,0.7792,0.7789,0.7789,565499996.0
2007-07-09 04:05:00,0.77861,0.77895,0.7786,0.7789,65400000.0
2007-07-09 04:06:00,0.779,0.7793,0.779,0.7793,680700007.0
2007-07-09 04:07:00,0.7793,0.7793,0.7791,0.7793,163999998.0
2007-07-09 04:08:00,0.7793,0.7793,0.7791,0.7791,591300001.0
2007-07-09 04:09:00,0.7792,0.7793,0.7792,0.7793,78000001.0
2007-07-09 04:10:00,0.7793,0.7793,0.77925,0.77925,12800000.0
2007-07-09 04:11:00,0.7793,0.7794,0.7792,0.7794,368799998.0
2007-07-09 04:12:00,0.7794,0.7794,0.7792,0.77925,414100002.0
2007-07-09 04:13:00,0.7793,0.7793,0.77905,0.7791,781400004.0
2007-07-09 04:14:00,0.7791,0.7792,0.7789,0.7791,683199995.0
2007-07-09 04:15:00,0.7791,0.7792,0.779,0.7792,878399999.0
2007-07-09 04:16:00,0.7792,0.7792,0.7792,0.7792,77900000.0
2007-07-09 04:17:00,0.7792,0.7792,0.77905,0.77905,139200001.0
2007-07-09 04:18:00,0.7791,0.77925,0.7791,0.7791,363499998.0
2007-07-09 04:19:00,0.7791,0.7793,0.7791,0.7793,40600000.0
2007-07-09 04:20:00,0.7793,0.7793,0.77925,0.7793,28700000.0
2007-07-09 04:21:00,0.7793,0.7793,0.7791,0.7791,280600000.0
2007-07-09 04:22:00,0.7791,0.77925,0.7791,0.77925,387300003.0
2007-07-09 04:23:00,0.77925,0.77935,0.7791,0.7793,302899994.0
2007-07-09 04:24:00,0.7793,0.7793,0.7793,0.7793,31800000.0
2007-07-09 04:25:00,0.7793,0.7793,0.7791,0.7791,243700001.0
2007-07-09 04:26:00,0.7791,0.7792,0.779,0.779,109500001.0
2007-07-09 04:27:00,0.7791,0.7792,0.77905,0.7792,128300001.0
2007-07-09 04:28:00,0.7792,0.7792,0.7791,0.7791,99200000.0
2007-07-09 04:29:00,0.7792,0.7793,0.7791,0.77925,297999998.0
2007-07-09 04:30:00,0.7793,0.7793,0.7792,0.7792,142500000.0
2007-07-09 04:31:00,0.7793,0.7794,0.7793,0.7794,75500000.0
2007-07-09 04:32:00,0.7794,0.7795,0.7793,0.7795,437300004.0
2007-07-09 04:33:00,0.77935,0.7795,0.77935,0.7795,260000001.0
2007-07-09 04:34:00,0.7795,0.7795,0.7794,0.7794,61800002.0
2007-07-09 04:35:00,0.7794,0.7795,0.7794,0.7794,302300004.0
2007-07-09 04:36:00,0.7795,0.7797,0.7795,0.77965,92699999.0
2007-07-09 04:37:00,0.77965,0.7797,0.7796,0.7796,77500000.0
2007-07-09 04:38:00,0.7796,0.77965,0.77955,0.77965,259399998.0
2007-07-09 04:39:00,0.7797,0.7797,0.7795,0.7797,224200002.0
2007-07-09 04:40:00,0.7796,0.7797,0.7796,0.77965,113800000.0
2007-07-09 04:41:00,0.7797,0.7797,0.7793,0.7793,447399999.0
2007-07-09 04:42:00,0.7793,0.7795,0.7793,0.7793,926399999.0
2007-07-09 04:43:00,0.7793,0.7793,0.7793,0.7793,587699999.0
2007-07-09 04:44:00,0.7794,0.7795,0.7794,0.7795,50200000.0
2007-07-09 04:45:00,0.7795,0.7795,0.7794,0.7794,29500000.0
2007-07-09 04:46:00,0.7795,0.7795,0.77945,0.77945,88000000.0
2007-07-09 04:47:00,0.77945,0.7795,0.7794,0.7795,289499995.0
2007-07-09 04:48:00,0.7795,0.7795,0.7794,0.7794,75900000.0
2007-07-09 04:49:00,0.7795,0.7796,0.7794,0.7794,232100000.0
2007-07-09 04:50:00,0.7795,0.77965,0.7794,0.77965,58399999.0
2007-07-09 04:51:00,0.77965,0.77965,0.7795,0.77965,74000004.0
2007-07-09 04:52:00,0.77965,0.7797,0.7795,0.7796,309000002.0
2007-07-09 04:53:00,0.7796,0.7797,0.7795,0.7795,317699997.0
2007-07-09 04:54:00,0.77965,0.7797,0.7794,0.7795,446299995.0
2007-07-09 04:55:00,0.7795,0.77975,0.77945,0.7795,549000002.0
2007-07-09 04:56:00,0.77945,0.7796,0.77945,0.7796,230500002.0
2007-07-09 04:57:00,0.7797,0.7799,0.7797,0.7798,442499999.0
2007-07-09 04:58:00,0.7798,0.78,0.7797,0.77995,697900002.0
2007-07-09 04:59:00,0.77995,0.77995,0.7798,0.7799,85700000.0
2007-07-09 05:00:00,0.7799,0.77995,0.7797,0.7798,349499998.0
2007-07-09 05:01:00,0.7798,0.7798,0.7797,0.7798,120399998.0
2007-07-09 05:02:00,0.7798,0.7799,0.7797,0.77985,313400003.0
2007-07-09 05:03:00,0.77985,0.77985,0.77955,0.77975,898000003.0
2007-07-09 05:04:00,0.7798,0.7798,0.7797,0.7798,149900000.0
2007-07-09 05:05:00,0.7798,0.7798,0.7797,0.7798,214100001.0
2007-07-09 05:06:00,0.7796,0.77967,0.77897,0.77942,182300002.0
2007-07-09 05:07:00,0.7798,0.78,0.7798,0.7798,604899997.0
2007-07-09 05:08:00,0.7799,0.7799,0.7799,0.7799,42300000.0
2007-07-09 05:09:00,0.7799,0.7799,0.7798,0.7799,211099999.0
2007-07-09 05:10:00,0.7799,0.7799,0.7798,0.7798,115400000.0
2007-07-09 05:11:00,0.7798,0.7798,0.7798,0.7798,19400000.0
2007-07-09 05:12:00,0.7798,0.7799,0.7798,0.7799,138099999.0
2007-07-09 05:13:00,0.77953,0.77963,0.77935,0.77944,107800001.0
2007-07-09 05:14:00,0.7799,0.78035,0.7799,0.7803,1622499993.0
2007-07-09 05:15:00,0.7803,0.7805,0.7803,0.7805,1626300011.0
2007-07-09 05:16:00,0.7805,0.7805,0.7804,0.7805,405099998.0
2007-07-09 05:17:00,0.7805,0.7806,0.7805,0.78055,262600002.0
2007-07-09 05:18:00,0.7806,0.7806,0.7804,0.78055,333600004.0
2007-07-09 05:19:00,0.78041,0.78046,0.78023,0.78027,191800000.0
2007-07-09 05:20:00,0.7806,0.7807,0.7803,0.78065,390399999.0
2007-07-09 05:21:00,0.7806,0.7807,0.7806,0.7807,342800001.0
2007-07-09 05:22:00,0.7807,0.7808,0.7807,0.7807,261899998.0
2007-07-09 05:23:00,0.78065,0.78095,0.7805,0.7807,1419700000.0
2007-07-09 05:24:00,0.7808,0.7812,0.7807,0.7812,1714699999.0
2007-07-09 05:25:00,0.78115,0.7816,0.7811,0.7814,1070000004.0
2007-07-09 05:26:00,0.7814,0.7815,0.7812,0.78145,664100004.0
2007-07-09 05:27:00,0.7812,0.7815,0.7812,0.7813,838700010.0
2007-07-09 05:28:00,0.7813,0.7814,0.7811,0.78135,838700010.0
2007-07-09 05:29:00,0.7812,0.7818,0.7812,0.7817,1043899995.0
2007-07-09 05:30:00,0.7816,0.78165,0.78125,0.7814,911399995.0
2007-07-09 05:31:00,0.78135,0.78145,0.78115,0.7813,1996000025.0
2007-07-09 05:32:00,0.7813,0.7815,0.7811,0.78135,1438999997.0
2007-07-09 05:33:00,0.78135,0.7814,0.7812,0.78135,449799997.0
2007-07-09 05:34:00,0.78135,0.78135,0.7812,0.7812,328599999.0
2007-07-09 05:35:00,0.7812,0.7813,0.781,0.7812,805799995.0
2007-07-09 05:36:00,0.7812,0.7812,0.7811,0.7811,724399999.0
2007-07-09 05:37:00,0.7812,0.7812,0.781,0.7811,1158300006.0
2007-07-09 05:38:00,0.7812,0.7812,0.78115,0.78115,115200000.0
2007-07-09 05:39:00,0.7812,0.7812,0.78105,0.7812,160600000.0
2007-07-09 05:40:00,0.7812,0.7813,0.7811,0.7812,356000003.0
2007-07-09 05:41:00,0.7812,0.7813,0.7812,0.78125,142400002.0
2007-07-09 05:42:00,0.7812,0.78145,0.7812,0.78135,552200004.0
2007-07-09 05:43:00,0.78135,0.7815,0.7813,0.7813,241899999.0
2007-07-09 05:44:00,0.7814,0.78145,0.7813,0.78145,158999995.0
2007-07-09 05:45:00,0.78145,0.78145,0.7813,0.7813,276199997.0
2007-07-09 05:46:00,0.7813,0.78145,0.78125,0.78125,1017100004.0
2007-07-09 05:47:00,0.78125,0.7814,0.7812,0.7812,642099994.0
2007-07-09 05:48:00,0.7812,0.7815,0.7812,0.7814,982399990.0
2007-07-09 05:49:00,0.7814,0.7814,0.7812,0.7814,394600006.0
2007-07-09 05:50:00,0.7814,0.78145,0.78125,0.78145,319400004.0
2007-07-09 05:51:00,0.78096,0.78109,0.78096,0.78107,138799996.0
2007-07-09 05:52:00,0.78145,0.78145,0.7812,0.7813,404599991.0
2007-07-09 05:53:00,0.78115,0.78135,0.78115,0.7812,291599995.0
2007-07-09 05:54:00,0.7813,0.7813,0.7812,0.7812,291200000.0
2007-07-09 05:55:00,0.7812,0.7813,0.7812,0.7812,194499999.0
2007-07-09 05:56:00,0.78121,0.78123,0.78089,0.78115,92799998.0
2007-07-09 05:57:00,0.7812,0.7812,0.78115,0.78115,204999999.0
2007-07-09 05:58:00,0.7812,0.7814,0.7812,0.7814,773600000.0
2007-07-09 05:59:00,0.7814,0.7814,0.78125,0.78125,262200000.0
2007-07-09 06:00:00,0.7813,0.7815,0.7813,0.78145,528599996.0
2007-07-09 06:01:00,0.7813,0.7813,0.7812,0.7813,714000004.0
2007-07-09 06:02:00,0.7813,0.7814,0.78125,0.78125,319600002.0
2007-07-09 06:03:00,0.78125,0.7813,0.7812,0.7813,759899998.0
2007-07-09 06:04:00,0.7813,0.7814,0.78125,0.7813,241800000.0
2007-07-09 06:05:00,0.7813,0.7813,0.7812,0.7813,177700002.0
2007-07-09 06:06:00,0.7813,0.7813,0.7812,0.7812,168400002.0
2007-07-09 06:07:00,0.7812,0.7813,0.7812,0.7813,76500001.0
2007-07-09 06:08:00,0.7813,0.7813,0.78125,0.7813,56000000.0
2007-07-09 06:09:00,0.7813,0.7813,0.7806,0.7808,550999996.0
2007-07-09 06:10:00,0.7808,0.7808,0.7804,0.7804,712100004.0
2007-07-09 06:11:00,0.7804,0.7805,0.7802,0.7805,1601899985.0
2007-07-09 06:12:00,0.7806,0.78075,0.78055,0.7807,872799996.0
2007-07-09 06:13:00,0.7806,0.78065,0.7804,0.78055,833600001.0
2007-07-09 06:14:00,0.78055,0.78055,0.78055,0.78055,6400000.0
2007-07-09 06:15:00,0.7806,0.7806,0.7804,0.7804,663199993.0
2007-07-09 06:16:00,0.7804,0.78055,0.7804,0.78055,176800002.0
2007-07-09 06:17:00,0.78008,0.78019,0.77999,0.78013,83100000.0
2007-07-09 06:18:00,0.7806,0.7806,0.78035,0.78035,144500000.0
2007-07-09 06:19:00,0.7804,0.7804,0.7802,0.7802,477900002.0
2007-07-09 06:20:00,0.7802,0.78035,0.7798,0.7798,1378300008.0
2007-07-09 06:21:00,0.7798,0.78,0.7798,0.77995,753400005.0
2007-07-09 06:22:00,0.77995,0.7803,0.77985,0.7802,1210900001.0
2007-07-09 06:23:00,0.7803,0.7803,0.78015,0.7802,87700001.0
2007-07-09 06:24:00,0.7802,0.7802,0.7802,0.7802,25100000.0
2007-07-09 06:25:00,0.77986,0.78001,0.77974,0.78001,114400002.0
2007-07-09 06:26:00,0.7802,0.7804,0.7802,0.7804,266600000.0
2007-07-09 06:27:00,0.7803,0.7806,0.7803,0.7804,705300000.0
2007-07-09 06:28:00,0.78019,0.78026,0.78005,0.78016,199500002.0
2007-07-09 06:29:00,0.7804,0.78055,0.7804,0.78045,77400001.0
2007-07-09 06:30:00,0.78045,0.78045,0.7804,0.7804,28000000.0
2007-07-09 06:31:00,0.7804,0.7804,0.78015,0.78025,289199999.0
2007-07-09 06:32:00,0.78025,0.7803,0.7801,0.7801,257899998.0
2007-07-09 06:33:00,0.78005,0.7804,0.78005,0.7802,430100003.0
2007-07-09 06:34:00,0.7802,0.7804,0.78,0.78025,396500000.0
2007-07-09 06:35:00,0.7803,0.7803,0.7802,0.7803,240700001.0
2007-07-09 06:36:00,0.7803,0.7803,0.78025,0.7803,52399999.0
2007-07-09 06:37:00,0.7803,0.7805,0.7803,0.7805,30700000.0
2007-07-09 06:38:00,0.7805,0.7805,0.7805,0.7805,6400000.0
2007-07-09 06:39:00,0.78006,0.78019,0.78,0.78017,158300000.0
2007-07-09 06:40:00,0.7805,0.7805,0.78045,0.78045,21600000.0
2007-07-09 06:41:00,0.7805,0.7805,0.7803,0.7805,250200000.0
2007-07-09 06:42:00,0.7805,0.7805,0.7803,0.7803,226500000.0
2007-07-09 06:43:00,0.7804,0.7804,0.78015,0.78015,406600002.0
2007-07-09 06:44:00,0.7803,0.7803,0.7803,0.7803,117800000.0
2007-07-09 06:45:00,0.7803,0.78045,0.7803,0.7804,172400001.0
2007-07-09 06:46:00,0.78008,0.78014,0.77993,0.7801,168700001.0
2007-07-09 06:47:00,0.78055,0.7806,0.7805,0.7805,119400000.0
2007-07-09 06:48:00,0.7805,0.78065,0.7804,0.7806,268499999.0
2007-07-09 06:49:00,0.7806,0.7806,0.78045,0.7805,110200003.0
2007-07-09 06:50:00,0.7805,0.7808,0.78045,0.7808,515599996.0
2007-07-09 06:51:00,0.7808,0.78125,0.7808,0.7808,602500001.0
2007-07-09 06:52:00,0.7808,0.7808,0.7808,0.7808,39700000.0
2007-07-09 06:53:00,0.7807,0.781,0.7807,0.781,159999999.0
2007-07-09 06:54:00,0.7809,0.7809,0.7808,0.7809,325699998.0
2007-07-09 06:55:00,0.7809,0.7809,0.7807,0.7807,118100001.0
2007-07-09 06:56:00,0.78069,0.78069,0.78029,0.78052,608499987.0
2007-07-09 06:57:00,0.7808,0.7808,0.7807,0.7807,304700000.0
2007-07-09 06:58:00,0.7807,0.7808,0.78065,0.7807,292599996.0
2007-07-09 06:59:00,0.7807,0.7808,0.7806,0.7807,302199999.0
2007-07-09 07:00:00,0.7807,0.7807,0.7805,0.7807,539100004.0
2007-07-09 07:01:00,0.7807,0.7807,0.78065,0.78065,59700001.0
2007-07-09 07:02:00,0.78025,0.78057,0.78012,0.78057,547200008.0
2007-07-09 07:03:00,0.7807,0.7807,0.7807,0.7807,33400002.0
2007-07-09 07:04:00,0.78075,0.7808,0.78075,0.7808,34900000.0
2007-07-09 07:05:00,0.7807,0.7808,0.7806,0.7807,358199999.0
2007-07-09 07:06:00,0.7807,0.7807,0.7806,0.7806,115200002.0
2007-07-09 07:07:00,0.7802,0.78065,0.7802,0.78062,1055799995.0
2007-07-09 07:08:00,0.7806,0.7807,0.7806,0.7807,100699999.0
2007-07-09 07:09:00,0.7807,0.7807,0.7807,0.7807,31000000.0
2007-07-09 07:10:00,0.78065,0.7807,0.78065,0.7807,84200000.0
2007-07-09 07:11:00,0.78075,0.7809,0.7807,0.7807,254200001.0
2007-07-09 07:12:00,0.7807,0.7808,0.7807,0.7807,138399997.0
2007-07-09 07:13:00,0.7807,0.7807,0.7807,0.7807,40400002.0
2007-07-09 07:14:00,0.7807,0.781,0.7806,0.781,272899995.0
2007-07-09 07:15:00,0.78067,0.78076,0.78055,0.78064,175599996.0
2007-07-09 07:16:00,0.781,0.781,0.7808,0.7808,69100000.0
2007-07-09 07:17:00,0.7805,0.78061,0.78035,0.78047,613199993.0
2007-07-09 07:18:00,0.78039,0.78069,0.78021,0.78058,510099997.0
2007-07-09 07:19:00,0.781,0.781,0.78075,0.7808,90500000.0
2007-07-09 07:20:00,0.7808,0.781,0.78075,0.781,193099998.0
2007-07-09 07:21:00,0.7808,0.7811,0.7808,0.78105,861100009.0
2007-07-09 07:22:00,0.7811,0.7812,0.7809,0.7811,670199996.0
2007-07-09 07:23:00,0.7811,0.7811,0.781,0.7811,82300001.0
2007-07-09 07:24:00,0.7811,0.7811,0.7809,0.781,287499996.0
2007-07-09 07:25:00,0.781,0.781,0.7807,0.7807,431200002.0
2007-07-09 07:26:00,0.7808,0.7808,0.78015,0.78015,909799996.0
2007-07-09 07:27:00,0.7802,0.7804,0.7802,0.7803,474600000.0
2007-07-09 07:28:00,0.7803,0.7803,0.7802,0.7802,273200000.0
2007-07-09 07:29:00,0.7803,0.7804,0.7803,0.7803,343799995.0
2007-07-09 07:30:00,0.7804,0.7805,0.78025,0.7803,350699997.0
2007-07-09 07:31:00,0.7804,0.78055,0.7803,0.7803,185299998.0
2007-07-09 07:32:00,0.7803,0.7806,0.7803,0.7806,169600000.0
2007-07-09 07:33:00,0.78055,0.78055,0.78025,0.78035,730700006.0
2007-07-09 07:34:00,0.7802,0.7804,0.78015,0.7803,925699996.0
2007-07-09 07:35:00,0.7803,0.7803,0.7802,0.78025,229199996.0
2007-07-09 07:36:00,0.7803,0.7803,0.7801,0.7802,882499997.0
2007-07-09 07:37:00,0.78015,0.7802,0.77995,0.7801,1197400001.0
2007-07-09 07:38:00,0.7802,0.7803,0.78005,0.78005,185599999.0
2007-07-09 07:39:00,0.7798,0.78001,0.77979,0.77993,540700006.0
2007-07-09 07:40:00,0.7801,0.7803,0.7801,0.7802,397299996.0
2007-07-09 07:41:00,0.7803,0.78035,0.7802,0.78035,197300001.0
2007-07-09 07:42:00,0.7804,0.7805,0.7803,0.78035,292399995.0
2007-07-09 07:43:00,0.7805,0.78065,0.7804,0.7804,858899995.0
2007-07-09 07:44:00,0.78035,0.7807,0.78035,0.7807,312099999.0
2007-07-09 07:45:00,0.7807,0.7807,0.78045,0.7806,204199999.0
2007-07-09 07:46:00,0.7805,0.7805,0.7804,0.7805,500300003.0
2007-07-09 07:47:00,0.7805,0.7805,0.7804,0.7804,31400000.0
2007-07-09 07:48:00,0.7804,0.7806,0.7804,0.7806,317700000.0
2007-07-09 07:49:00,0.78055,0.7808,0.7804,0.7808,414300003.0
2007-07-09 07:50:00,0.78075,0.78075,0.7806,0.7806,116299995.0
2007-07-09 07:51:00,0.7806,0.7806,0.7805,0.7806,464100000.0
2007-07-09 07:52:00,0.7805,0.7808,0.7805,0.7808,587900006.0
2007-07-09 07:53:00,0.7808,0.7809,0.7807,0.7809,297200002.0
2007-07-09 07:54:00,0.7809,0.7812,0.7809,0.7811,943299993.0
2007-07-09 07:55:00,0.7811,0.7811,0.7809,0.78095,105599997.0
2007-07-09 07:56:00,0.78066,0.78102,0.78064,0.78099,230000005.0
2007-07-09 07:57:00,0.7809,0.7812,0.7809,0.7812,1170100002.0
2007-07-09 07:58:00,0.7812,0.7812,0.78115,0.78115,323700000.0
2007-07-09 07:59:00,0.7812,0.7812,0.7811,0.7811,140099998.0
2007-07-09 08:00:00,0.78105,0.78105,0.7807,0.7807,1099100003.0
2007-07-09 08:01:00,0.7807,0.7808,0.7806,0.7806,861200001.0
2007-07-09 08:02:00,0.7806,0.7807,0.7805,0.7806,380700004.0
2007-07-09 08:03:00,0.7806,0.78075,0.7805,0.78075,1757899999.0
2007-07-09 08:04:00,0.78075,0.78095,0.78075,0.7809,425799992.0
2007-07-09 08:05:00,0.7809,0.7811,0.7807,0.781,850400003.0
2007-07-09 08:06:00,0.781,0.78105,0.78085,0.78085,303900001.0
2007-07-09 08:07:00,0.78085,0.7809,0.7808,0.7808,248899996.0
2007-07-09 08:08:00,0.7808,0.7811,0.7808,0.7811,366899994.0
2007-07-09 08:09:00,0.7811,0.7812,0.781,0.7811,456600001.0
2007-07-09 08:10:00,0.7811,0.7811,0.7809,0.7809,241400002.0
2007-07-09 08:11:00,0.7809,0.7811,0.78085,0.781,425900000.0
2007-07-09 08:12:00,0.781,0.781,0.7809,0.7809,164899998.0
2007-07-09 08:13:00,0.781,0.7811,0.7809,0.7809,149299998.0
2007-07-09 08:14:00,0.7809,0.781,0.7809,0.7809,125000000.0
2007-07-09 08:15:00,0.7809,0.781,0.7808,0.7809,418600003.0
2007-07-09 08:16:00,0.781,0.7811,0.7807,0.781,1110099997.0
2007-07-09 08:17:00,0.781,0.7811,0.781,0.7811,67300002.0
2007-07-09 08:18:00,0.7811,0.7811,0.781,0.781,113600000.0
2007-07-09 08:19:00,0.781,0.781,0.7809,0.7809,78100000.0
2007-07-09 08:20:00,0.7809,0.78115,0.7809,0.781,382700005.0
2007-07-09 08:21:00,0.781,0.781,0.7809,0.781,320100001.0
2007-07-09 08:22:00,0.781,0.781,0.781,0.781,30100000.0
2007-07-09 08:23:00,0.781,0.781,0.7809,0.7809,260300003.0
2007-07-09 08:24:00,0.7809,0.7809,0.7806,0.7807,485299995.0
2007-07-09 08:25:00,0.7807,0.78085,0.7807,0.78085,84700000.0
2007-07-09 08:26:00,0.78085,0.78095,0.7806,0.78065,359799997.0
2007-07-09 08:27:00,0.78065,0.78085,0.7806,0.78075,376900001.0
2007-07-09 08:28:00,0.7808,0.7808,0.7806,0.7806,81100002.0
2007-07-09 08:29:00,0.7806,0.78095,0.7805,0.7809,980899995.0
2007-07-09 08:30:00,0.78095,0.78095,0.78075,0.7808,352599998.0
2007-07-09 08:31:00,0.7807,0.78115,0.7807,0.781,551899996.0
2007-07-09 08:32:00,0.781,0.7811,0.7809,0.78105,229000002.0
2007-07-09 08:33:00,0.78105,0.7811,0.781,0.78105,96399999.0
2007-07-09 08:34:00,0.781,0.78135,0.781,0.7813,477700001.0
2007-07-09 08:35:00,0.7813,0.7814,0.7812,0.78125,524100001.0
2007-07-09 08:36:00,0.7813,0.7813,0.7811,0.7811,1028799999.0
2007-07-09 08:37:00,0.7811,0.7811,0.781,0.7811,256899998.0
2007-07-09 08:38:00,0.7811,0.7812,0.781,0.7812,803299992.0
2007-07-09 08:39:00,0.7812,0.7812,0.781,0.781,367400003.0
2007-07-09 08:40:00,0.781,0.781,0.781,0.781,65199997.0
2007-07-09 08:41:00,0.781,0.7811,0.7808,0.7809,253600004.0
2007-07-09 08:42:00,0.7809,0.78095,0.7808,0.78095,273499999.0
2007-07-09 08:43:00,0.78095,0.78095,0.7808,0.7808,219399998.0
2007-07-09 08:44:00,0.7808,0.78105,0.7807,0.7808,1163399997.0
2007-07-09 08:45:00,0.7808,0.7809,0.7806,0.7807,1179400012.0
2007-07-09 08:46:00,0.7807,0.7807,0.78065,0.78065,22400000.0
2007-07-09 08:47:00,0.7807,0.7807,0.7805,0.78065,916300002.0
2007-07-09 08:48:00,0.78065,0.7808,0.7806,0.7807,222599999.0
2007-07-09 08:49:00,0.7807,0.7807,0.7804,0.7806,1614600005.0
2007-07-09 08:50:00,0.7806,0.78065,0.7804,0.7804,1409200005.0
2007-07-09 08:51:00,0.7804,0.78055,0.7804,0.78055,581399999.0
2007-07-09 08:52:00,0.7806,0.78065,0.7805,0.7805,224599998.0
2007-07-09 08:53:00,0.7805,0.78085,0.7805,0.7806,649800004.0
2007-07-09 08:54:00,0.7806,0.78075,0.7806,0.78075,170399999.0
2007-07-09 08:55:00,0.7805,0.7805,0.78032,0.78046,184900005.0
2007-07-09 08:56:00,0.78075,0.7808,0.78075,0.7808,4800000.0
2007-07-09 08:57:00,0.7808,0.7811,0.7807,0.781,531000000.0
2007-07-09 08:58:00,0.781,0.781,0.7809,0.781,41700000.0
2007-07-09 08:59:00,0.78085,0.7809,0.7808,0.7808,322399996.0
2007-07-09 09:00:00,0.7808,0.7809,0.7807,0.7808,1180900008.0
2007-07-09 09:01:00,0.78075,0.7812,0.78075,0.7812,472500005.0
2007-07-09 09:02:00,0.78115,0.7813,0.781,0.78125,431200000.0
2007-07-09 09:03:00,0.7812,0.7813,0.781,0.78125,311599999.0
2007-07-09 09:04:00,0.78125,0.7814,0.7811,0.7811,237200001.0
2007-07-09 09:05:00,0.7811,0.7813,0.7811,0.7813,472000002.0
2007-07-09 09:06:00,0.7813,0.7813,0.7812,0.7812,443900007.0
2007-07-09 09:07:00,0.7812,0.7813,0.7811,0.7811,879000001.0
2007-07-09 09:08:00,0.781,0.7812,0.78085,0.781,583299996.0
2007-07-09 09:09:00,0.78105,0.78115,0.78095,0.7811,654499993.0
2007-07-09 09:10:00,0.7811,0.78115,0.781,0.78115,87499998.0
2007-07-09 09:11:00,0.78115,0.78115,0.7811,0.7811,16000000.0
2007-07-09 09:12:00,0.7811,0.7811,0.78095,0.78105,1178800004.0
2007-07-09 09:13:00,0.78105,0.7812,0.78095,0.781,1141800002.0
2007-07-09 09:14:00,0.781,0.7812,0.781,0.7811,961700007.0
2007-07-09 09:15:00,0.7811,0.7812,0.7811,0.78115,78500002.0
2007-07-09 09:16:00,0.78115,0.78115,0.781,0.7811,387000002.0
2007-07-09 09:17:00,0.78101,0.78106,0.78091,0.78093,183100001.0
2007-07-09 09:18:00,0.7812,0.78135,0.78105,0.78125,1094999992.0
2007-07-09 09:19:00,0.7812,0.7813,0.7812,0.78125,560999999.0
2007-07-09 09:20:00,0.78125,0.78135,0.78115,0.78115,348700001.0
2007-07-09 09:21:00,0.78135,0.78135,0.7812,0.78125,245200001.0
2007-07-09 09:22:00,0.78125,0.78125,0.78095,0.78125,412599996.0
2007-07-09 09:23:00,0.78125,0.78125,0.78125,0.78125,4800000.0
2007-07-09 09:24:00,0.78125,0.78125,0.78125,0.78125,7200000.0
2007-07-09 09:25:00,0.78125,0.78135,0.78115,0.78125,515900003.0
2007-07-09 09:26:00,0.7813,0.7817,0.78125,0.7817,858899991.0
2007-07-09 09:27:00,0.7817,0.7818,0.7815,0.7815,1026900005.0
2007-07-09 09:28:00,0.7815,0.78165,0.7815,0.7816,349099999.0
2007-07-09 09:29:00,0.7817,0.7818,0.78155,0.78155,1056600000.0
2007-07-09 09:30:00,0.7816,0.78165,0.7816,0.78165,441300003.0
2007-07-09 09:31:00,0.7816,0.7817,0.7815,0.7816,533700004.0
2007-07-09 09:32:00,0.7816,0.7817,0.7816,0.7817,214299998.0
2007-07-09 09:33:00,0.78117,0.78144,0.78102,0.78135,908999996.0
2007-07-09 09:34:00,0.7813,0.78151,0.78106,0.78145,519199996.0
2007-07-09 09:35:00,0.78165,0.7817,0.7815,0.7817,197599997.0
2007-07-09 09:36:00,0.78165,0.7817,0.7815,0.78165,100000000.0
2007-07-09 09:37:00,0.7817,0.7817,0.78145,0.7817,107899997.0
2007-07-09 09:38:00,0.7816,0.7816,0.78155,0.78155,271600002.0
2007-07-09 09:39:00,0.78155,0.7816,0.78155,0.7816,77100000.0
2007-07-09 09:40:00,0.7816,0.7816,0.7815,0.7816,533700008.0
2007-07-09 09:41:00,0.7816,0.7816,0.78155,0.7816,46800000.0
2007-07-09 09:42:00,0.7816,0.7816,0.78155,0.7816,75600000.0
2007-07-09 09:43:00,0.7816,0.7816,0.78155,0.78155,74500000.0
2007-07-09 09:44:00,0.7816,0.7816,0.7816,0.7816,169400001.0
2007-07-09 09:45:00,0.7816,0.7816,0.7815,0.7816,317000000.0
2007-07-09 09:46:00,0.7816,0.7816,0.7814,0.7814,295399998.0
2007-07-09 09:47:00,0.7814,0.7814,0.7813,0.78135,372100002.0
2007-07-09 09:48:00,0.7814,0.7814,0.7813,0.7813,51900000.0
2007-07-09 09:49:00,0.78113,0.78119,0.7806,0.78117,452400004.0
2007-07-09 09:50:00,0.7813,0.7813,0.78115,0.78115,158100000.0
2007-07-09 09:51:00,0.7812,0.7813,0.7812,0.7812,484999998.0
2007-07-09 09:52:00,0.7812,0.7812,0.78105,0.7812,1236700008.0
2007-07-09 09:53:00,0.7812,0.7813,0.7812,0.7812,386900000.0
2007-07-09 09:54:00,0.7812,0.7812,0.78115,0.78115,97400000.0
2007-07-09 09:55:00,0.7812,0.7812,0.78115,0.78115,315899997.0
2007-07-09 09:56:00,0.78078,0.78115,0.78067,0.78113,127200000.0
2007-07-09 09:57:00,0.7812,0.7812,0.78115,0.78115,135699997.0
2007-07-09 09:58:00,0.78115,0.7812,0.78115,0.7812,146200000.0
2007-07-09 09:59:00,0.7812,0.7812,0.7811,0.7811,872100003.0
2007-07-09 10:00:00,0.7811,0.7812,0.7811,0.7812,381300003.0
2007-07-09 10:01:00,0.7812,0.7812,0.7811,0.7812,465700001.0
2007-07-09 10:02:00,0.7812,0.7813,0.7812,0.7812,268400003.0
2007-07-09 10:03:00,0.7812,0.7813,0.7812,0.7813,263499999.0
2007-07-09 10:04:00,0.7813,0.7814,0.7813,0.7814,245500006.0
2007-07-09 10:05:00,0.7814,0.7814,0.7813,0.7814,620900000.0
2007-07-09 10:06:00,0.7814,0.7814,0.7813,0.7813,380599996.0
2007-07-09 10:07:00,0.7813,0.7813,0.7813,0.7813,37400000.0
2007-07-09 10:08:00,0.7814,0.7815,0.7814,0.78145,286500004.0
2007-07-09 10:09:00,0.7815,0.7816,0.7814,0.78145,680299998.0
2007-07-09 10:10:00,0.7816,0.7817,0.7815,0.7817,297199999.0
2007-07-09 10:11:00,0.78165,0.7817,0.78145,0.78145,365699996.0
2007-07-09 10:12:00,0.7815,0.7815,0.78135,0.7814,692600007.0
2007-07-09 10:13:00,0.7814,0.7814,0.7814,0.7814,155199996.0
2007-07-09 10:14:00,0.7812,0.78135,0.78087,0.78112,1312299993.0
2007-07-09 10:15:00,0.7814,0.7814,0.7814,0.7814,38000000.0
2007-07-09 10:16:00,0.7814,0.7815,0.7814,0.7814,274999996.0
2007-07-09 10:17:00,0.7814,0.7814,0.78125,0.7813,725699999.0
2007-07-09 10:18:00,0.7813,0.7813,0.781,0.78115,744899997.0
2007-07-09 10:19:00,0.78115,0.78115,0.78105,0.78115,105600001.0
2007-07-09 10:20:00,0.78115,0.78115,0.781,0.781,296600003.0
2007-07-09 10:21:00,0.781,0.7811,0.78095,0.78095,588400003.0
2007-07-09 10:22:00,0.78095,0.78115,0.78095,0.78115,399700001.0
2007-07-09 10:23:00,0.7809,0.78093,0.7807,0.7808,532999996.0
2007-07-09 10:24:00,0.78115,0.7813,0.7811,0.7811,590399999.0
2007-07-09 10:25:00,0.7811,0.7813,0.781,0.781,661099997.0
2007-07-09 10:26:00,0.781,0.781,0.781,0.781,59400001.0
2007-07-09 10:27:00,0.78115,0.78125,0.7811,0.78125,360399998.0
2007-07-09 10:28:00,0.7813,0.78145,0.7813,0.78145,192599997.0
2007-07-09 10:29:00,0.78145,0.78145,0.7814,0.7814,22200000.0
2007-07-09 10:30:00,0.7814,0.7814,0.7813,0.7813,144800000.0
2007-07-09 10:31:00,0.7813,0.78145,0.78125,0.78145,664200005.0
2007-07-09 10:32:00,0.78145,0.78155,0.7814,0.7815,186399996.0
2007-07-09 10:33:00,0.78126,0.7815,0.78105,0.7814,567100011.0
2007-07-09 10:34:00,0.7815,0.7816,0.78135,0.7816,518900001.0
2007-07-09 10:35:00,0.7816,0.7816,0.78125,0.78125,303699996.0
2007-07-09 10:36:00,0.7813,0.78145,0.7813,0.78145,22000000.0
2007-07-09 10:37:00,0.7814,0.7814,0.7813,0.7813,236200002.0
2007-07-09 10:38:00,0.7813,0.7814,0.78125,0.7814,198400005.0
2007-07-09 10:39:00,0.7814,0.7814,0.7813,0.7814,166000004.0
2007-07-09 10:40:00,0.7814,0.78145,0.78115,0.7814,637299999.0
2007-07-09 10:41:00,0.78145,0.7815,0.78135,0.7815,300600001.0
2007-07-09 10:42:00,0.78155,0.78155,0.7813,0.7814,1132699993.0
2007-07-09 10:43:00,0.7814,0.78155,0.7814,0.7814,1081499992.0
2007-07-09 10:44:00,0.7817,0.7817,0.7815,0.7817,254600000.0
2007-07-09 10:45:00,0.7816,0.7817,0.7816,0.7817,254600000.0
2007-07-09 10:46:00,0.7815,0.7817,0.7813,0.7815,855999999.0
2007-07-09 10:47:00,0.7814,0.7816,0.7813,0.78135,855999999.0
2007-07-09 10:48:00,0.78135,0.7816,0.78135,0.78135,442599999.0
2007-07-09 10:49:00,0.7814,0.7817,0.7814,0.7815,1013000002.0
2007-07-09 10:50:00,0.7815,0.7816,0.7814,0.7816,787299998.0
2007-07-09 10:51:00,0.7816,0.7816,0.78135,0.78145,389400000.0
2007-07-09 10:52:00,0.7815,0.7816,0.7815,0.7816,972800002.0
2007-07-09 10:53:00,0.7816,0.7816,0.78145,0.7815,216500001.0
2007-07-09 10:54:00,0.7815,0.7817,0.78145,0.78165,1013199994.0
2007-07-09 10:55:00,0.7817,0.7819,0.7816,0.7819,902200000.0
2007-07-09 10:56:00,0.7819,0.7821,0.7818,0.7821,1275999996.0
2007-07-09 10:57:00,0.7821,0.7822,0.782,0.7822,1049700010.0
2007-07-09 10:58:00,0.7822,0.7822,0.7817,0.7817,694300001.0
2007-07-09 10:59:00,0.7817,0.7823,0.7817,0.7822,1663499999.0
2007-07-09 11:00:00,0.7822,0.7823,0.7821,0.7823,1021499997.0
2007-07-09 11:01:00,0.7823,0.7825,0.78215,0.78235,2000099990.0
2007-07-09 11:02:00,0.78235,0.7824,0.78205,0.7822,578300001.0
2007-07-09 11:03:00,0.78215,0.7822,0.782,0.7822,528700006.0
2007-07-09 11:04:00,0.7822,0.7822,0.7821,0.7822,623799993.0
2007-07-09 11:05:00,0.7822,0.7822,0.782,0.7822,378800001.0
2007-07-09 11:06:00,0.7822,0.7823,0.78195,0.7821,516899995.0
2007-07-09 11:07:00,0.78205,0.7821,0.7818,0.7818,313900006.0
2007-07-09 11:08:00,0.7818,0.7819,0.7817,0.7817,672200001.0
2007-07-09 11:09:00,0.7817,0.7818,0.78145,0.7815,1017499998.0
2007-07-09 11:10:00,0.7815,0.7817,0.78145,0.78165,1396999996.0
2007-07-09 11:11:00,0.78165,0.7817,0.78165,0.78165,479800000.0
2007-07-09 11:12:00,0.7817,0.7817,0.78155,0.7816,636799998.0
2007-07-09 11:13:00,0.7816,0.7817,0.7815,0.7817,1619900000.0
2007-07-09 11:14:00,0.7817,0.7818,0.78165,0.7818,474699995.0
2007-07-09 11:15:00,0.78175,0.7818,0.78175,0.7818,136200000.0
2007-07-09 11:16:00,0.7818,0.7818,0.78165,0.78165,600399995.0
2007-07-09 11:17:00,0.78165,0.7818,0.7816,0.7818,831699994.0
2007-07-09 11:18:00,0.7818,0.782,0.78175,0.7819,115899999.0
2007-07-09 11:19:00,0.7819,0.782,0.78185,0.782,216200002.0
2007-07-09 11:20:00,0.782,0.782,0.782,0.782,201099998.0
2007-07-09 11:21:00,0.78195,0.78195,0.78195,0.78195,40800000.0
2007-07-09 11:22:00,0.782,0.782,0.7819,0.782,221499999.0
2007-07-09 11:23:00,0.782,0.7821,0.782,0.7821,218699999.0
2007-07-09 11:24:00,0.78205,0.7821,0.7819,0.7819,530799998.0
2007-07-09 11:25:00,0.7819,0.7821,0.7819,0.78205,251100000.0
2007-07-09 11:26:00,0.7821,0.7821,0.782,0.7821,243999997.0
2007-07-09 11:27:00,0.7821,0.7821,0.7821,0.7821,166999998.0
2007-07-09 11:28:00,0.7821,0.7822,0.7821,0.7822,191000000.0
2007-07-09 11:29:00,0.7823,0.7824,0.7822,0.7824,1668499994.0
2007-07-09 11:30:00,0.7825,0.7825,0.7824,0.7825,248199999.0
2007-07-09 11:31:00,0.7825,0.7825,0.7823,0.7824,610700007.0
2007-07-09 11:32:00,0.7824,0.7824,0.7821,0.7824,585899995.0
2007-07-09 11:33:00,0.7824,0.7826,0.7823,0.7824,1000400008.0
2007-07-09 11:34:00,0.78255,0.7826,0.7824,0.7826,359500003.0
2007-07-09 11:35:00,0.78255,0.78255,0.7824,0.7824,121599999.0
2007-07-09 11:36:00,0.7824,0.7824,0.78235,0.78235,162800004.0
2007-07-09 11:37:00,0.7824,0.7826,0.78235,0.7824,268599998.0
2007-07-09 11:38:00,0.7825,0.7826,0.78245,0.7825,489299996.0
2007-07-09 11:39:00,0.7826,0.7826,0.7824,0.7824,575299992.0
2007-07-09 11:40:00,0.7825,0.7826,0.7824,0.7825,718999994.0
2007-07-09 11:41:00,0.7825,0.7827,0.7824,0.7826,2063799990.0
2007-07-09 11:42:00,0.7825,0.7827,0.78245,0.7826,433699996.0
2007-07-09 11:43:00,0.7826,0.7827,0.78255,0.78255,317400000.0
2007-07-09 11:44:00,0.7826,0.7826,0.7826,0.7826,27600000.0
2007-07-09 11:45:00,0.7826,0.7827,0.7825,0.7825,307700005.0
2007-07-09 11:46:00,0.7825,0.7826,0.7825,0.78255,509699998.0
2007-07-09 11:47:00,0.78255,0.7826,0.7824,0.7824,417799999.0
2007-07-09 11:48:00,0.7824,0.7825,0.7821,0.7823,874199999.0
2007-07-09 11:49:00,0.7823,0.7823,0.7821,0.7821,1010199998.0
2007-07-09 11:50:00,0.7821,0.7825,0.7821,0.7825,352200001.0
2007-07-09 11:51:00,0.7825,0.7827,0.7823,0.7823,349900003.0
2007-07-09 11:52:00,0.7823,0.7824,0.78225,0.78225,365400001.0
2007-07-09 11:53:00,0.7823,0.7824,0.7823,0.7824,169800001.0
2007-07-09 11:54:00,0.7824,0.7824,0.7823,0.7823,727100000.0
2007-07-09 11:55:00,0.7823,0.7825,0.7823,0.7825,411399999.0
2007-07-09 11:56:00,0.7825,0.7826,0.7824,0.7826,279400001.0
2007-07-09 11:57:00,0.7826,0.7826,0.7826,0.7826,48600000.0
2007-07-09 11:58:00,0.7826,0.7826,0.7825,0.7826,311199995.0
2007-07-09 11:59:00,0.7826,0.7827,0.7823,0.7824,635299998.0
2007-07-09 12:00:00,0.7824,0.7824,0.7823,0.7823,114899999.0
2007-07-09 12:01:00,0.7824,0.7826,0.7824,0.7826,644499999.0
2007-07-09 12:02:00,0.78255,0.7828,0.7824,0.7824,1305799998.0
2007-07-09 12:03:00,0.7824,0.7826,0.7824,0.7826,176899997.0
2007-07-09 12:04:00,0.78255,0.7826,0.7823,0.7825,500699994.0
2007-07-09 12:05:00,0.78255,0.78255,0.78255,0.78255,4800000.0
2007-07-09 12:06:00,0.78255,0.78255,0.7824,0.78255,88900000.0
2007-07-09 12:07:00,0.78255,0.7826,0.78255,0.78255,23200000.0
2007-07-09 12:08:00,0.7826,0.78265,0.78245,0.7826,401399999.0
2007-07-09 12:09:00,0.78265,0.78275,0.78255,0.78275,375300003.0
2007-07-09 12:10:00,0.7828,0.7828,0.7827,0.7828,271200001.0
2007-07-09 12:11:00,0.78275,0.7828,0.7826,0.7826,102000003.0
2007-07-09 12:12:00,0.7826,0.7827,0.7824,0.78245,525100004.0
2007-07-09 12:13:00,0.7825,0.78265,0.78245,0.78265,307100004.0
2007-07-09 12:14:00,0.78265,0.78265,0.7825,0.78255,164200000.0
2007-07-09 12:15:00,0.7823,0.78237,0.78191,0.78213,921499990.0
2007-07-09 12:16:00,0.7826,0.78265,0.7825,0.78265,164000002.0
2007-07-09 12:17:00,0.78265,0.7827,0.78265,0.7827,6100000.0
2007-07-09 12:18:00,0.78233,0.78254,0.78222,0.78243,503799997.0
2007-07-09 12:19:00,0.78265,0.7827,0.7825,0.7827,128799998.0
2007-07-09 12:20:00,0.78265,0.7827,0.78255,0.7827,209599997.0
2007-07-09 12:21:00,0.78248,0.78251,0.78217,0.78217,574799999.0
2007-07-09 12:22:00,0.7827,0.78275,0.7825,0.7826,265400001.0
2007-07-09 12:23:00,0.7826,0.7828,0.7826,0.7828,61300001.0
2007-07-09 12:24:00,0.7828,0.7831,0.7827,0.78295,956100001.0
2007-07-09 12:25:00,0.7829,0.783,0.78265,0.78265,898899998.0
2007-07-09 12:26:00,0.7827,0.7828,0.78265,0.7828,391100000.0
2007-07-09 12:27:00,0.7828,0.7828,0.7828,0.7828,16400000.0
2007-07-09 12:28:00,0.7828,0.7828,0.7825,0.7825,1012100009.0
2007-07-09 12:29:00,0.7826,0.7827,0.7826,0.7827,460199994.0
2007-07-09 12:30:00,0.7827,0.7827,0.7826,0.7827,57400000.0
2007-07-09 12:31:00,0.78265,0.7827,0.78265,0.7827,51000001.0
2007-07-09 12:32:00,0.7826,0.7827,0.7826,0.7827,151999998.0
2007-07-09 12:33:00,0.7827,0.7827,0.78265,0.78265,97000001.0
2007-07-09 12:34:00,0.78265,0.7827,0.78265,0.7827,204299999.0
2007-07-09 12:35:00,0.7827,0.7827,0.7827,0.7827,78100000.0
2007-07-09 12:36:00,0.7827,0.7827,0.78265,0.78265,187500003.0
2007-07-09 12:37:00,0.7827,0.7827,0.7827,0.7827,53500000.0
2007-07-09 12:38:00,0.7826,0.7826,0.7826,0.7826,86100003.0
2007-07-09 12:39:00,0.7826,0.7826,0.7825,0.7826,427600000.0
2007-07-09 12:40:00,0.78255,0.7826,0.78245,0.7826,296500000.0
2007-07-09 12:41:00,0.7826,0.7826,0.7826,0.7826,18400000.0
2007-07-09 12:42:00,0.7826,0.7826,0.7826,0.7826,100900001.0
2007-07-09 12:43:00,0.7826,0.7826,0.78255,0.7826,265499995.0
2007-07-09 12:44:00,0.7826,0.7826,0.7826,0.7826,109600000.0
2007-07-09 12:45:00,0.78255,0.7827,0.78255,0.7826,687700004.0
2007-07-09 12:46:00,0.7826,0.7827,0.7825,0.7825,506600003.0
2007-07-09 12:47:00,0.7825,0.7826,0.7825,0.7826,69999999.0
2007-07-09 12:48:00,0.7826,0.7826,0.7824,0.7825,893800000.0
2007-07-09 12:49:00,0.7825,0.7825,0.7824,0.7825,458199993.0
2007-07-09 12:50:00,0.7825,0.7825,0.7824,0.7824,275700003.0
2007-07-09 12:51:00,0.7825,0.7825,0.7818,0.7818,2063700019.0
2007-07-09 12:52:00,0.7818,0.7821,0.7817,0.7818,211200000.0
2007-07-09 12:53:00,0.78175,0.7818,0.78175,0.78175,211200000.0
2007-07-09 12:54:00,0.7818,0.7818,0.7818,0.7818,283999993.0
2007-07-09 12:55:00,0.7818,0.7818,0.78175,0.7818,218799999.0
2007-07-09 12:56:00,0.7818,0.7819,0.78175,0.7818,377299994.0
2007-07-09 12:57:00,0.7818,0.7818,0.78175,0.7818,493600002.0
2007-07-09 12:58:00,0.7818,0.7818,0.7817,0.7818,257400003.0
2007-07-09 12:59:00,0.7818,0.7818,0.7818,0.7818,85799999.0
2007-07-09 13:00:00,0.78143,0.78152,0.78085,0.7812,751899997.0
2007-07-09 13:01:00,0.7818,0.7818,0.7816,0.7817,609300001.0
2007-07-09 13:02:00,0.7817,0.7817,0.78155,0.7817,528000002.0
2007-07-09 13:03:00,0.7817,0.7817,0.78155,0.7817,254499995.0
2007-07-09 13:04:00,0.7817,0.7817,0.7816,0.7817,351100002.0
2007-07-09 13:05:00,0.7817,0.7817,0.7816,0.7817,584199999.0
2007-07-09 13:06:00,0.7817,0.7817,0.7817,0.7817,218900000.0
2007-07-09 13:07:00,0.7817,0.7818,0.78145,0.78165,1232300005.0
2007-07-09 13:08:00,0.78136,0.78167,0.78115,0.78142,606999998.0
2007-07-09 13:09:00,0.7817,0.7817,0.78165,0.78165,97999999.0
2007-07-09 13:10:00,0.7817,0.7817,0.78155,0.78155,218899998.0
2007-07-09 13:11:00,0.7816,0.7818,0.7816,0.7817,617200003.0
2007-07-09 13:12:00,0.7817,0.7818,0.7816,0.7818,464899997.0
2007-07-09 13:13:00,0.7818,0.7818,0.78165,0.7817,279399997.0
2007-07-09 13:14:00,0.7817,0.7822,0.78165,0.78185,401299999.0
2007-07-09 13:15:00,0.78185,0.78185,0.7817,0.7817,468300003.0
2007-07-09 13:16:00,0.7818,0.782,0.7818,0.7819,658399999.0
2007-07-09 13:17:00,0.78185,0.782,0.78185,0.7819,243299998.0
2007-07-09 13:18:00,0.7819,0.782,0.7817,0.78195,2139099984.0
2007-07-09 13:19:00,0.782,0.782,0.7818,0.7819,517900003.0
2007-07-09 13:20:00,0.7819,0.782,0.78175,0.7819,630499994.0
2007-07-09 13:21:00,0.7819,0.7819,0.7819,0.7819,79400001.0
2007-07-09 13:22:00,0.7819,0.7819,0.7819,0.7819,28200001.0
2007-07-09 13:23:00,0.7819,0.782,0.78175,0.78175,731600004.0
2007-07-09 13:24:00,0.78149,0.78174,0.78142,0.78172,533200004.0
2007-07-09 13:25:00,0.7818,0.7819,0.7817,0.7819,1079199991.0
2007-07-09 13:26:00,0.78185,0.7819,0.78185,0.7819,10400000.0
2007-07-09 13:27:00,0.78113,0.78158,0.78113,0.78147,1902399998.0
2007-07-09 13:28:00,0.78147,0.78156,0.78123,0.78145,1012700001.0
2007-07-09 13:29:00,0.7818,0.7818,0.7818,0.7818,39599998.0
2007-07-09 13:30:00,0.7818,0.7818,0.78175,0.78175,92600001.0
2007-07-09 13:31:00,0.7818,0.7818,0.7818,0.7818,74599998.0
2007-07-09 13:32:00,0.78131,0.78158,0.78124,0.78156,1691199992.0
2007-07-09 13:33:00,0.7818,0.7819,0.7818,0.7819,84800000.0
2007-07-09 13:34:00,0.78151,0.78173,0.78127,0.78168,1246700003.0
2007-07-09 13:35:00,0.7819,0.7819,0.7818,0.7819,215200000.0
2007-07-09 13:36:00,0.7819,0.7819,0.7818,0.7818,195100003.0
2007-07-09 13:38:00,0.7818,0.7818,0.7817,0.7818,252299997.0
2007-07-09 13:39:00,0.7818,0.7818,0.7818,0.7818,143200000.0
2007-07-09 13:40:00,0.7817,0.7818,0.7817,0.7817,1298400005.0
2007-07-09 13:41:00,0.78165,0.7817,0.78155,0.78165,850800001.0
2007-07-09 13:42:00,0.7817,0.7817,0.7816,0.7816,135000002.0
2007-07-09 13:43:00,0.7816,0.7816,0.7816,0.7816,42000000.0
2007-07-09 13:44:00,0.78155,0.78155,0.78155,0.78155,25799999.0
2007-07-09 13:45:00,0.7816,0.7816,0.78155,0.78155,482599998.0
2007-07-09 13:46:00,0.7816,0.7816,0.7816,0.7816,218500001.0
2007-07-09 13:47:00,0.7816,0.7816,0.78155,0.78155,273700003.0
2007-07-09 13:48:00,0.7816,0.7816,0.78155,0.78155,44799999.0
2007-07-09 13:49:00,0.7816,0.7816,0.7815,0.7816,436900000.0
2007-07-09 13:50:00,0.7816,0.7816,0.78155,0.7816,191300004.0
2007-07-09 13:51:00,0.7816,0.7816,0.7816,0.7816,74000000.0
2007-07-09 13:52:00,0.7816,0.7816,0.78155,0.78155,207400002.0
2007-07-09 13:53:00,0.7816,0.7816,0.7816,0.7816,176300001.0
2007-07-09 13:54:00,0.7816,0.7816,0.7815,0.7815,471700005.0
2007-07-09 13:55:00,0.78145,0.7816,0.78145,0.7816,694100009.0
2007-07-09 13:56:00,0.7816,0.7816,0.78155,0.7816,179700001.0
2007-07-09 13:57:00,0.7816,0.7816,0.7814,0.7814,377600000.0
2007-07-09 13:58:00,0.78114,0.78124,0.78085,0.78099,1102899999.0
2007-07-09 13:59:00,0.7814,0.7816,0.7814,0.78155,104300001.0
2007-07-09 14:00:00,0.78155,0.7816,0.78145,0.78145,260100001.0
2007-07-09 14:01:00,0.7815,0.7815,0.78135,0.78135,140900003.0
2007-07-09 14:02:00,0.7814,0.7814,0.7813,0.7813,262199996.0
2007-07-09 14:03:00,0.7813,0.7814,0.7813,0.7814,625400001.0
2007-07-09 14:04:00,0.7814,0.7814,0.78125,0.78125,644100001.0
2007-07-09 14:05:00,0.7813,0.7813,0.7812,0.7812,726899999.0
2007-07-09 14:06:00,0.7812,0.7815,0.7811,0.7813,1010200001.0
2007-07-09 14:07:00,0.7814,0.7814,0.78125,0.78135,225400004.0
2007-07-09 14:08:00,0.78078,0.78124,0.78078,0.78115,1850300019.0
2007-07-09 14:09:00,0.7814,0.7814,0.7813,0.78135,334000001.0
2007-07-09 14:10:00,0.7814,0.7814,0.7811,0.7812,1084000005.0
2007-07-09 14:11:00,0.7812,0.7812,0.78105,0.7811,544500013.0
2007-07-09 14:12:00,0.7812,0.7812,0.78105,0.78105,227500000.0
2007-07-09 14:13:00,0.78105,0.7812,0.78105,0.7812,431399994.0
2007-07-09 14:14:00,0.78115,0.7813,0.78115,0.78125,147499998.0
2007-07-09 14:15:00,0.78105,0.78105,0.78066,0.78087,326700002.0
2007-07-09 14:16:00,0.7813,0.7813,0.78115,0.78115,142900001.0
2007-07-09 14:17:00,0.7812,0.7813,0.78105,0.7813,648899993.0
2007-07-09 14:18:00,0.7813,0.7815,0.7812,0.7815,296100001.0
2007-07-09 14:19:00,0.7815,0.7815,0.78115,0.7812,874199993.0
2007-07-09 14:20:00,0.78115,0.7814,0.78115,0.7813,741299998.0
2007-07-09 14:21:00,0.7814,0.7814,0.7811,0.7811,337599999.0
2007-07-09 14:22:00,0.7811,0.7811,0.7811,0.7811,628700011.0
2007-07-09 14:23:00,0.7811,0.7811,0.78105,0.78105,1117100005.0
2007-07-09 14:24:00,0.78105,0.7811,0.781,0.7811,1004000006.0
2007-07-09 14:25:00,0.7811,0.7811,0.7809,0.78105,298200008.0
2007-07-09 14:26:00,0.78105,0.78105,0.78075,0.7808,196899998.0
2007-07-09 14:27:00,0.7808,0.7808,0.78075,0.7808,469499999.0
2007-07-09 14:28:00,0.7808,0.7808,0.7808,0.7808,1001700000.0
2007-07-09 14:29:00,0.7808,0.7808,0.78075,0.7808,517800001.0
2007-07-09 14:30:00,0.7808,0.7814,0.7808,0.7813,1024099999.0
2007-07-09 14:31:00,0.78125,0.7813,0.7811,0.78115,655599999.0
2007-07-09 14:32:00,0.7811,0.7813,0.781,0.7811,1743600017.0
2007-07-09 14:33:00,0.781,0.7811,0.78095,0.781,1139999994.0
2007-07-09 14:34:00,0.781,0.781,0.78045,0.78065,1035999998.0
2007-07-09 14:35:00,0.7807,0.78075,0.7806,0.78075,130199999.0
2007-07-09 14:36:00,0.78075,0.78075,0.78075,0.78075,500000.0
2007-07-09 14:37:00,0.7808,0.781,0.78075,0.7809,632199998.0
2007-07-09 14:38:00,0.78085,0.7809,0.7808,0.78085,387300004.0
2007-07-09 14:39:00,0.7809,0.78105,0.7809,0.78105,776800006.0
2007-07-09 14:40:00,0.78105,0.78105,0.7808,0.7809,1076199999.0
2007-07-09 14:41:00,0.7809,0.7809,0.7808,0.7808,364099998.0
2007-07-09 14:42:00,0.7808,0.781,0.78075,0.7808,1505199996.0
2007-07-09 14:43:00,0.7808,0.7809,0.7808,0.7809,32800000.0
2007-07-09 14:44:00,0.78085,0.781,0.78075,0.7808,183800000.0
2007-07-09 14:45:00,0.7808,0.7808,0.78075,0.78075,690200000.0
2007-07-09 14:46:00,0.7808,0.7808,0.7808,0.7808,290100002.0
2007-07-09 14:47:00,0.7808,0.7808,0.7804,0.7804,1546399996.0
2007-07-09 14:48:00,0.7804,0.7804,0.78015,0.7804,1581600006.0
2007-07-09 14:49:00,0.7803,0.7808,0.7803,0.7806,2008500013.0
2007-07-09 14:50:00,0.7806,0.7807,0.7805,0.7805,1526099999.0
2007-07-09 14:51:00,0.7806,0.7806,0.7803,0.7803,1966099990.0
2007-07-09 14:52:00,0.7803,0.7804,0.77995,0.78015,1966099990.0
2007-07-09 14:53:00,0.78005,0.7802,0.78,0.78,2023099994.0
2007-07-09 14:54:00,0.78,0.7802,0.78,0.7802,2122099996.0
2007-07-09 14:55:00,0.78015,0.7803,0.78015,0.7803,805799997.0
2007-07-09 14:56:00,0.7803,0.7804,0.78025,0.7804,885199990.0
2007-07-09 14:57:00,0.7804,0.7804,0.78005,0.78005,1897800005.0
2007-07-09 14:58:00,0.7801,0.7802,0.78,0.7802,1214300006.0
2007-07-09 14:59:00,0.7803,0.7805,0.7802,0.7805,793500003.0
2007-07-09 15:00:00,0.7805,0.7806,0.78035,0.7805,526500000.0
2007-07-09 15:01:00,0.7805,0.7805,0.7803,0.7803,781999991.0
2007-07-09 15:02:00,0.7803,0.7803,0.7801,0.7801,1391400001.0
2007-07-09 15:03:00,0.7801,0.7802,0.78,0.7802,1391400001.0
2007-07-09 15:04:00,0.7802,0.7803,0.7802,0.7803,285600002.0
2007-07-09 15:05:00,0.7803,0.7804,0.78015,0.7803,229600000.0
2007-07-09 15:06:00,0.7803,0.7803,0.7802,0.7803,563399987.0
2007-07-09 15:07:00,0.7802,0.7804,0.7802,0.7803,650700000.0
2007-07-09 15:08:00,0.78025,0.7803,0.7802,0.7803,610500003.0
2007-07-09 15:09:00,0.7803,0.7803,0.7803,0.7803,353600004.0
2007-07-09 15:10:00,0.7803,0.7803,0.7802,0.78025,296799999.0
2007-07-09 15:11:00,0.7803,0.7804,0.78025,0.7804,182500000.0
2007-07-09 15:12:00,0.7804,0.7804,0.7802,0.7802,367799999.0
2007-07-09 15:13:00,0.7802,0.7803,0.7802,0.7803,645399992.0
2007-07-09 15:14:00,0.78025,0.7803,0.78025,0.7803,156099999.0
2007-07-09 15:15:00,0.7803,0.7803,0.7802,0.78025,771100003.0
2007-07-09 15:16:00,0.78025,0.7804,0.7802,0.7803,672499995.0
2007-07-09 15:17:00,0.7803,0.7803,0.7802,0.7802,947900002.0
2007-07-09 15:18:00,0.7802,0.7803,0.78005,0.7802,782099996.0
2007-07-09 15:19:00,0.7802,0.7802,0.78,0.78005,1197600000.0
2007-07-09 15:20:00,0.78005,0.7801,0.77985,0.78,1456399997.0
2007-07-09 15:21:00,0.7797,0.7799,0.7797,0.7799,708400006.0
2007-07-09 15:22:00,0.7799,0.78,0.77985,0.78,708400006.0
2007-07-09 15:23:00,0.78,0.7802,0.77995,0.78005,1728900001.0
2007-07-09 15:24:00,0.7801,0.7804,0.78,0.7804,1616100007.0
2007-07-09 15:25:00,0.7804,0.7804,0.7803,0.7804,1005400001.0
2007-07-09 15:26:00,0.7804,0.7804,0.7803,0.7803,294000001.0
2007-07-09 15:27:00,0.7803,0.7804,0.7803,0.7804,44399999.0
2007-07-09 15:28:00,0.7804,0.7804,0.7803,0.7803,376400004.0
2007-07-09 15:29:00,0.7803,0.7803,0.7803,0.7803,85200000.0
2007-07-09 15:30:00,0.7803,0.7803,0.7803,0.7803,238400002.0
2007-07-09 15:31:00,0.7803,0.7803,0.7803,0.7803,200599996.0
2007-07-09 15:32:00,0.7803,0.7804,0.7803,0.7804,276799998.0
2007-07-09 15:33:00,0.7804,0.7804,0.7804,0.7804,37700000.0
2007-07-09 15:34:00,0.7804,0.7804,0.7804,0.7804,12000000.0
2007-07-09 15:35:00,0.7804,0.7804,0.78035,0.78035,193699999.0
2007-07-09 15:36:00,0.78035,0.7804,0.78035,0.7804,268800000.0
2007-07-09 15:37:00,0.78035,0.7804,0.7803,0.7803,331599998.0
2007-07-09 15:38:00,0.7803,0.7803,0.78025,0.78025,356400003.0
2007-07-09 15:39:00,0.7803,0.7805,0.78025,0.78045,470099998.0
2007-07-09 15:40:00,0.78045,0.7806,0.78045,0.78055,251600002.0
2007-07-09 15:41:00,0.7806,0.7806,0.7806,0.7806,24000000.0
2007-07-09 15:42:00,0.7806,0.7806,0.7805,0.78055,351299997.0
2007-07-09 15:43:00,0.7806,0.7806,0.78055,0.7806,48900000.0
2007-07-09 15:44:00,0.78055,0.78075,0.78055,0.7807,560700013.0
2007-07-09 15:45:00,0.7807,0.7808,0.7806,0.7806,487900000.0
2007-07-09 15:46:00,0.7806,0.7808,0.7806,0.7808,190500002.0
2007-07-09 15:47:00,0.7808,0.781,0.7807,0.781,358500000.0
2007-07-09 15:48:00,0.7811,0.7815,0.7811,0.7813,1413500002.0
2007-07-09 15:49:00,0.7813,0.7814,0.7812,0.7814,1413500002.0
2007-07-09 15:50:00,0.7814,0.7814,0.7814,0.7814,880200007.0
2007-07-09 15:51:00,0.7814,0.7814,0.78115,0.7812,589900002.0
2007-07-09 15:52:00,0.7812,0.7812,0.7811,0.7812,599099995.0
2007-07-09 15:53:00,0.7812,0.7812,0.7812,0.7812,52599998.0
2007-07-09 15:54:00,0.7812,0.7812,0.781,0.7811,716400001.0
2007-07-09 15:55:00,0.7811,0.7811,0.78095,0.78095,444399999.0
2007-07-09 15:56:00,0.78095,0.781,0.7806,0.7809,1489300004.0
2007-07-09 15:57:00,0.7809,0.7809,0.7807,0.7807,1022199998.0
2007-07-09 15:58:00,0.7807,0.78075,0.7804,0.7806,1082799999.0
2007-07-09 15:59:00,0.7806,0.7807,0.78045,0.7805,1002700002.0
2007-07-09 16:00:00,0.7805,0.7807,0.7801,0.7804,1453000004.0
2007-07-09 16:01:00,0.7804,0.7804,0.78,0.78005,1569200007.0
2007-07-09 16:02:00,0.7802,0.7803,0.78005,0.7802,1209999996.0
2007-07-09 16:03:00,0.7802,0.7803,0.7801,0.7802,2077599996.0
2007-07-09 16:04:00,0.7801,0.7802,0.7799,0.7801,543300005.0
2007-07-09 16:05:00,0.7801,0.7802,0.78,0.7802,245199998.0
2007-07-09 16:06:00,0.7802,0.7802,0.78,0.7802,1046700000.0
2007-07-09 16:07:00,0.7802,0.7802,0.78005,0.78005,351199996.0
2007-07-09 16:08:00,0.78005,0.7801,0.78,0.78,722200003.0
2007-07-09 16:09:00,0.78,0.7801,0.77985,0.7801,1530400002.0
2007-07-09 16:10:00,0.7801,0.7802,0.7799,0.7799,874299995.0
2007-07-09 16:11:00,0.7799,0.7801,0.77985,0.7799,752800001.0
2007-07-09 16:12:00,0.7797,0.7797,0.7795,0.7797,1172300006.0
2007-07-09 16:13:00,0.7797,0.7797,0.77935,0.77955,1172300006.0
2007-07-09 16:14:00,0.77955,0.7796,0.77945,0.7795,1405299998.0
2007-07-09 16:15:00,0.7795,0.7795,0.7794,0.77945,415799996.0
2007-07-09 16:16:00,0.7795,0.7796,0.7795,0.7796,397300001.0
2007-07-09 16:17:00,0.7796,0.7799,0.7795,0.7799,825000002.0
2007-07-09 16:18:00,0.77985,0.7799,0.7797,0.7798,835699999.0
2007-07-09 16:19:00,0.7798,0.7798,0.77955,0.7796,467699995.0
2007-07-09 16:20:00,0.77955,0.7799,0.7795,0.7798,1364000002.0
2007-07-09 16:21:00,0.7798,0.7798,0.7797,0.77975,299900000.0
2007-07-09 16:22:00,0.7798,0.7798,0.7797,0.7797,400199999.0
2007-07-09 16:23:00,0.7797,0.7798,0.77945,0.7796,1027699999.0
2007-07-09 16:24:00,0.7796,0.7797,0.77945,0.7797,771999989.0
2007-07-09 16:25:00,0.7797,0.7798,0.7797,0.7798,218999998.0
2007-07-09 16:26:00,0.7798,0.7799,0.7797,0.7797,360300001.0
2007-07-09 16:27:00,0.7797,0.7798,0.7797,0.7798,166699998.0
2007-07-09 16:28:00,0.7798,0.7798,0.7798,0.7798,18799999.0
2007-07-09 16:29:00,0.7798,0.7799,0.7798,0.7798,461299995.0
2007-07-09 16:30:00,0.7798,0.7798,0.7798,0.7798,117300000.0
2007-07-09 16:31:00,0.77975,0.7798,0.77975,0.7798,59200001.0
2007-07-09 16:32:00,0.7798,0.7799,0.77975,0.77975,239899999.0
2007-07-09 16:33:00,0.7798,0.7799,0.7798,0.7799,394699997.0
2007-07-09 16:34:00,0.7799,0.7799,0.7798,0.7799,226400002.0
2007-07-09 16:35:00,0.7799,0.7799,0.77965,0.77965,1503499986.0
2007-07-09 16:36:00,0.77965,0.7797,0.77965,0.7797,481800001.0
2007-07-09 16:37:00,0.7797,0.7797,0.77965,0.7797,1185199997.0
2007-07-09 16:38:00,0.77965,0.7798,0.77965,0.7798,494700000.0
2007-07-09 16:39:00,0.7798,0.7799,0.7798,0.7799,485300002.0
2007-07-09 16:40:00,0.7799,0.7801,0.7799,0.7801,1811299996.0
2007-07-09 16:41:00,0.7801,0.7802,0.7801,0.78015,852099999.0
2007-07-09 16:42:00,0.78015,0.7802,0.7799,0.7801,1686399990.0
2007-07-09 16:43:00,0.78005,0.7802,0.77995,0.77995,990200002.0
2007-07-09 16:44:00,0.78,0.7804,0.7799,0.7803,1358400000.0
2007-07-09 16:45:00,0.7803,0.7803,0.78,0.78,1358400000.0
2007-07-09 16:46:00,0.78,0.7802,0.78,0.7801,376299997.0
2007-07-09 16:47:00,0.7801,0.7802,0.78005,0.7801,211700002.0
2007-07-09 16:48:00,0.7801,0.7802,0.7801,0.7802,223899998.0
2007-07-09 16:49:00,0.7802,0.7802,0.7802,0.7802,69800001.0
2007-07-09 16:50:00,0.7802,0.7802,0.78,0.7802,635699996.0
2007-07-09 16:51:00,0.7802,0.7803,0.7801,0.7803,340099999.0
2007-07-09 16:52:00,0.7803,0.7805,0.7803,0.7805,512400000.0
2007-07-09 16:53:00,0.7805,0.7805,0.7804,0.78045,343100007.0
2007-07-09 16:54:00,0.7805,0.7805,0.7804,0.7804,122799998.0
2007-07-09 16:55:00,0.7804,0.7804,0.78025,0.7803,756299992.0
2007-07-09 16:56:00,0.7802,0.7805,0.78015,0.78025,276099997.0
2007-07-09 16:57:00,0.78045,0.7805,0.78025,0.78035,1195200004.0
2007-07-09 16:58:00,0.7804,0.7804,0.78,0.78,1343499997.0
2007-07-09 16:59:00,0.7799,0.78,0.7795,0.7795,762499994.0
2007-07-09 17:00:00,0.7793,0.7795,0.7792,0.7795,762499994.0
2007-07-09 17:01:00,0.77945,0.7796,0.77935,0.7796,762499994.0
2007-07-09 17:02:00,0.7797,0.7799,0.7795,0.7797,429099993.0
2007-07-09 17:03:00,0.7797,0.7797,0.7796,0.7796,429099993.0
2007-07-09 17:04:00,0.7796,0.7801,0.7796,0.78,1137400000.0
2007-07-09 17:05:00,0.7801,0.7806,0.78,0.78055,805300001.0
2007-07-09 17:06:00,0.78055,0.78055,0.78025,0.7805,1141500015.0
2007-07-09 17:07:00,0.7805,0.7807,0.7805,0.7807,218400000.0
2007-07-09 17:08:00,0.7807,0.7807,0.7807,0.7807,96300000.0
2007-07-09 17:09:00,0.7807,0.7807,0.78065,0.78065,178500000.0
2007-07-09 17:10:00,0.7807,0.7807,0.7806,0.7806,103700000.0
2007-07-09 17:11:00,0.7806,0.7807,0.7806,0.7807,226200000.0
2007-07-09 17:12:00,0.7807,0.7807,0.7807,0.7807,99900000.0
2007-07-09 17:13:00,0.78065,0.78065,0.78045,0.7806,511799996.0
2007-07-09 17:14:00,0.7806,0.7806,0.78,0.78,1418699981.0
2007-07-09 17:15:00,0.78,0.7803,0.78,0.7802,930999999.0
2007-07-09 17:16:00,0.7802,0.7803,0.7802,0.7803,245200001.0
2007-07-09 17:17:00,0.7802,0.7803,0.7802,0.7803,117699999.0
2007-07-09 17:18:00,0.7803,0.7804,0.7803,0.7804,264700000.0
2007-07-09 17:19:00,0.7804,0.7805,0.7804,0.7804,456399993.0
2007-07-09 17:20:00,0.7804,0.7804,0.7804,0.7804,21400000.0
2007-07-09 17:21:00,0.78041,0.78042,0.78011,0.78033,387499998.0
2007-07-09 17:22:00,0.7804,0.7804,0.7803,0.7804,560600005.0
2007-07-09 17:23:00,0.7804,0.7804,0.7801,0.78015,365700000.0
2007-07-09 17:24:00,0.7802,0.7802,0.7802,0.7802,41200000.0
2007-07-09 17:25:00,0.7802,0.7802,0.7802,0.7802,19300000.0
2007-07-09 17:26:00,0.7802,0.7802,0.7802,0.7802,42900000.0
2007-07-09 17:27:00,0.7802,0.7802,0.7801,0.7802,195699998.0
2007-07-09 17:28:00,0.7802,0.7802,0.78015,0.78015,46900000.0
2007-07-09 17:29:00,0.78015,0.7803,0.78015,0.78025,176700000.0
2007-07-09 17:30:00,0.7803,0.7804,0.7803,0.7803,234800001.0
2007-07-09 17:31:00,0.7803,0.7803,0.7803,0.7803,202400002.0
2007-07-09 17:32:00,0.7803,0.7804,0.7803,0.7804,163899999.0
2007-07-09 17:33:00,0.7804,0.7805,0.7804,0.7805,620800002.0
2007-07-09 17:34:00,0.7805,0.7805,0.7805,0.7805,279800000.0
2007-07-09 17:35:00,0.7806,0.7806,0.7806,0.7806,104900001.0
2007-07-09 17:36:00,0.7806,0.7806,0.7806,0.7806,115800000.0
2007-07-09 17:37:00,0.7806,0.7806,0.7806,0.7806,127299999.0
2007-07-09 17:38:00,0.7806,0.7806,0.78045,0.78055,583300002.0
2007-07-09 17:39:00,0.7806,0.7806,0.7806,0.7806,8400000.0
2007-07-09 17:40:00,0.7806,0.7808,0.7805,0.7807,576699994.0
2007-07-09 17:41:00,0.7807,0.7808,0.78055,0.7806,613000004.0
2007-07-09 17:42:00,0.7806,0.7806,0.7806,0.7806,86399997.0
2007-07-09 17:43:00,0.7807,0.7807,0.7807,0.7807,111500000.0
2007-07-09 17:44:00,0.7807,0.7807,0.7805,0.7807,669400003.0
2007-07-09 17:45:00,0.7807,0.7807,0.7806,0.7806,126700000.0
2007-07-09 17:46:00,0.7806,0.7806,0.7806,0.7806,179599996.0
2007-07-09 17:47:00,0.7806,0.7806,0.7805,0.7805,1016200001.0
2007-07-09 17:48:00,0.7804,0.7806,0.7804,0.78055,145399999.0
2007-07-09 17:49:00,0.7806,0.7806,0.78045,0.7806,412399996.0
2007-07-09 17:50:00,0.78055,0.7806,0.7805,0.7806,170600005.0
2007-07-09 17:51:00,0.7806,0.7807,0.7806,0.7807,97099999.0
2007-07-09 17:52:00,0.7807,0.7807,0.7807,0.7807,4800000.0
2007-07-09 17:53:00,0.7807,0.7807,0.78065,0.78065,30900000.0
2007-07-09 17:54:00,0.7807,0.7807,0.7807,0.7807,12800000.0
2007-07-09 17:55:00,0.78063,0.78063,0.78044,0.78049,1164399992.0
2007-07-09 17:56:00,0.7807,0.7808,0.7807,0.7808,207400000.0
2007-07-09 17:57:00,0.7808,0.7808,0.7806,0.7806,87600000.0
2007-07-09 17:58:00,0.7807,0.7807,0.7807,0.7807,48500000.0
2007-07-09 17:59:00,0.7807,0.7807,0.7807,0.7807,137499996.0
2007-07-09 18:00:00,0.7807,0.7808,0.7806,0.7806,632000003.0
2007-07-09 18:01:00,0.7806,0.7808,0.7806,0.7808,323600003.0
2007-07-09 18:02:00,0.7808,0.7808,0.7808,0.7808,18100000.0
2007-07-09 18:03:00,0.7808,0.7808,0.7805,0.7805,892899998.0
2007-07-09 18:04:00,0.78065,0.7807,0.7805,0.7806,930399988.0
2007-07-09 18:05:00,0.7806,0.7806,0.7805,0.7806,562199994.0
2007-07-09 18:06:00,0.7806,0.7806,0.7806,0.7806,141600000.0
2007-07-09 18:07:00,0.7806,0.7806,0.7801,0.7802,1056999998.0
2007-07-09 18:08:00,0.7802,0.7802,0.78,0.78015,413699999.0
2007-07-09 18:09:00,0.7802,0.7802,0.7802,0.7802,86400000.0
2007-07-09 18:10:00,0.7803,0.7803,0.7803,0.7803,120500000.0
2007-07-09 18:11:00,0.7803,0.7803,0.7803,0.7803,19000000.0
2007-07-09 18:12:00,0.7803,0.7804,0.7802,0.7803,232900003.0
2007-07-09 18:13:00,0.7802,0.7803,0.7802,0.78025,176200003.0
2007-07-09 18:14:00,0.7803,0.7803,0.7803,0.7803,79500000.0
2007-07-09 18:15:00,0.7803,0.7803,0.7803,0.7803,87100000.0
2007-07-09 18:16:00,0.7803,0.7803,0.7803,0.7803,15800000.0
2007-07-09 18:17:00,0.7804,0.7804,0.7802,0.7804,370100003.0
2007-07-09 18:18:00,0.7804,0.7804,0.78035,0.78035,107600001.0
2007-07-09 18:19:00,0.7804,0.7804,0.7802,0.7802,649700006.0
2007-07-09 18:20:00,0.7802,0.7803,0.7802,0.7802,546199993.0
2007-07-09 18:21:00,0.77993,0.78001,0.77973,0.77993,321200002.0
2007-07-09 18:22:00,0.7802,0.7802,0.78,0.7802,515900002.0
2007-07-09 18:23:00,0.7803,0.7803,0.7801,0.7801,512199999.0
2007-07-09 18:24:00,0.7802,0.7804,0.7801,0.7802,644600003.0
2007-07-09 18:25:00,0.7802,0.7803,0.7801,0.7802,174699999.0
2007-07-09 18:26:00,0.7802,0.7803,0.7801,0.7803,408299994.0
2007-07-09 18:27:00,0.7803,0.7803,0.7803,0.7803,296400000.0
2007-07-09 18:28:00,0.77985,0.78004,0.7798,0.78004,591199991.0
2007-07-09 18:29:00,0.7803,0.7803,0.7802,0.7802,553100011.0
2007-07-09 18:30:00,0.7803,0.7803,0.7802,0.7803,249699997.0
2007-07-09 18:31:00,0.7803,0.7803,0.78005,0.7802,311800000.0
2007-07-09 18:32:00,0.7802,0.78035,0.78,0.7801,1618699994.0
2007-07-09 18:33:00,0.7801,0.7801,0.7798,0.77995,1200500009.0
2007-07-09 18:34:00,0.78,0.78,0.7798,0.7799,421299995.0
2007-07-09 18:35:00,0.77985,0.78,0.77985,0.78,160000002.0
2007-07-09 18:36:00,0.78,0.78,0.7799,0.78,225800002.0
2007-07-09 18:37:00,0.7799,0.78,0.7797,0.78,492099999.0
2007-07-09 18:38:00,0.77995,0.77995,0.7798,0.7798,175799999.0
2007-07-09 18:39:00,0.7798,0.78,0.77955,0.77965,792799994.0
2007-07-09 18:40:00,0.77965,0.7797,0.77965,0.7797,61400000.0
2007-07-09 18:41:00,0.7797,0.7797,0.7795,0.7795,306199998.0
2007-07-09 18:42:00,0.7796,0.7798,0.7796,0.7798,716399997.0
2007-07-09 18:43:00,0.7798,0.7798,0.7797,0.7797,333999998.0
2007-07-09 18:44:00,0.77975,0.7798,0.77975,0.7798,238400001.0
2007-07-09 18:45:00,0.7798,0.7798,0.77935,0.77955,780199999.0
2007-07-09 18:46:00,0.7796,0.7797,0.77935,0.7795,352199999.0
2007-07-09 18:47:00,0.7795,0.7797,0.7794,0.7795,1005000008.0
2007-07-09 18:48:00,0.7794,0.7795,0.7794,0.7795,617399997.0
2007-07-09 18:49:00,0.7795,0.7795,0.7795,0.7795,359499999.0
2007-07-09 18:50:00,0.7795,0.7797,0.7795,0.7796,741399998.0
2007-07-09 18:51:00,0.7796,0.7797,0.7796,0.7797,300100002.0
2007-07-09 18:52:00,0.7797,0.7799,0.7796,0.7798,379300005.0
2007-07-09 18:53:00,0.7798,0.7799,0.7798,0.7799,113300000.0
2007-07-09 18:54:00,0.7799,0.78,0.7797,0.7798,1033699994.0
2007-07-09 18:55:00,0.7798,0.77985,0.7797,0.7798,165800003.0
2007-07-09 18:56:00,0.77985,0.77985,0.77975,0.77975,80799999.0
2007-07-09 18:57:00,0.77985,0.7799,0.7798,0.7798,129200000.0
2007-07-09 18:58:00,0.7798,0.7798,0.7797,0.7798,339500000.0
2007-07-09 18:59:00,0.7798,0.7799,0.7798,0.7798,457599992.0
2007-07-09 19:00:00,0.7798,0.7798,0.7798,0.7798,26299999.0
2007-07-09 19:01:00,0.77994,0.77994,0.77943,0.77965,1947799994.0
2007-07-09 19:03:00,0.7795,0.77965,0.77948,0.77951,1244000002.0
2007-07-09 19:04:00,0.7798,0.7798,0.7797,0.7797,325700006.0
2007-07-09 19:05:00,0.7798,0.77995,0.7798,0.7799,272999998.0
2007-07-09 19:06:00,0.7799,0.77995,0.77975,0.7798,114200002.0
2007-07-09 19:07:00,0.77975,0.7799,0.7797,0.7799,666700004.0
2007-07-09 19:08:00,0.7799,0.7799,0.7797,0.7798,695900000.0
2007-07-09 19:09:00,0.7798,0.7798,0.7798,0.7798,23000000.0
2007-07-09 19:10:00,0.7798,0.7798,0.7798,0.7798,5200000.0
2007-07-09 19:11:00,0.7797,0.7799,0.77965,0.7797,693200002.0
2007-07-09 19:12:00,0.7797,0.7798,0.7797,0.7798,196099999.0
2007-07-09 19:13:00,0.7798,0.7798,0.7798,0.7798,133500003.0
2007-07-09 19:14:00,0.7799,0.7799,0.7798,0.7798,197000000.0
2007-07-09 19:15:00,0.7798,0.7798,0.7797,0.7797,403399999.0
2007-07-09 19:16:00,0.7796,0.7797,0.7795,0.7795,486000003.0
2007-07-09 19:17:00,0.7795,0.7796,0.7795,0.7796,219000005.0
2007-07-09 19:18:00,0.7796,0.7796,0.77945,0.77945,86700000.0
2007-07-09 19:19:00,0.77931,0.77941,0.77926,0.77937,794299985.0
2007-07-09 19:20:00,0.7795,0.7797,0.7795,0.7797,137399998.0
2007-07-09 19:21:00,0.77953,0.77959,0.77926,0.77952,678600003.0
2007-07-09 19:22:00,0.7797,0.7797,0.7795,0.7796,718600004.0
2007-07-09 19:23:00,0.7796,0.78,0.7795,0.7799,1054300003.0
2007-07-09 19:24:00,0.7799,0.78,0.7799,0.78,139800000.0
2007-07-09 19:25:00,0.78,0.7805,0.7799,0.78,1107200003.0
2007-07-09 19:26:00,0.7801,0.7801,0.7801,0.7801,20800000.0
2007-07-09 19:27:00,0.7801,0.7801,0.78,0.7801,674500002.0
2007-07-09 19:28:00,0.7801,0.7801,0.78005,0.7801,78000000.0
2007-07-09 19:29:00,0.78005,0.7802,0.77995,0.7801,772399991.0
2007-07-09 19:30:00,0.78,0.7801,0.78,0.7801,553400013.0
2007-07-09 19:31:00,0.78,0.7801,0.78,0.7801,230100005.0
2007-07-09 19:32:00,0.7801,0.7801,0.78,0.78,215700002.0
2007-07-09 19:33:00,0.7799,0.7799,0.7799,0.7799,55000000.0
2007-07-09 19:34:00,0.77964,0.77976,0.77933,0.77966,449600004.0
2007-07-09 19:35:00,0.77972,0.78008,0.77958,0.78008,1180000013.0
2007-07-09 19:36:00,0.78,0.78,0.7799,0.78,501399999.0
2007-07-09 19:37:00,0.77957,0.77978,0.7794,0.77961,806900004.0
2007-07-09 19:38:00,0.7797,0.77984,0.77951,0.77962,1244400003.0
2007-07-09 19:39:00,0.77955,0.77986,0.77942,0.77968,1691300010.0
2007-07-09 19:40:00,0.78,0.78,0.77995,0.77995,19200000.0
2007-07-09 19:41:00,0.77987,0.77987,0.7795,0.77975,673900003.0
2007-07-09 19:42:00,0.78,0.78,0.78,0.78,8000000.0
2007-07-09 19:43:00,0.77971,0.77978,0.77953,0.77953,792800005.0
2007-07-09 19:44:00,0.78,0.7801,0.7799,0.7799,98100000.0
2007-07-09 19:45:00,0.77995,0.77995,0.7797,0.77995,134600001.0
2007-07-09 19:46:00,0.77995,0.78,0.77995,0.77995,60800000.0
2007-07-09 19:47:00,0.77995,0.77995,0.77995,0.77995,13600000.0
2007-07-09 19:48:00,0.7798,0.77995,0.7798,0.77995,26999999.0
2007-07-09 19:49:00,0.77995,0.78,0.7799,0.77995,49400000.0
2007-07-09 19:50:00,0.78,0.78,0.78,0.78,35200000.0
2007-07-09 19:51:00,0.78,0.78,0.78,0.78,110800000.0
2007-07-09 19:52:00,0.78,0.78,0.78,0.78,64800000.0
2007-07-09 19:53:00,0.78,0.78,0.78,0.78,13600000.0
2007-07-09 19:54:00,0.77969,0.7798,0.77954,0.7796,205800000.0
2007-07-09 19:55:00,0.78,0.78,0.78,0.78,10800000.0
2007-07-09 19:56:00,0.78,0.78,0.77995,0.78,57100000.0
2007-07-09 19:57:00,0.78,0.78,0.77995,0.77995,82000000.0
2007-07-09 19:58:00,0.78,0.78,0.77995,0.78,57400000.0
2007-07-09 19:59:00,0.78,0.78,0.78,0.78,24400000.0
2007-07-09 20:00:00,0.78,0.78,0.78,0.78,54000000.0
2007-07-09 20:01:00,0.78,0.78,0.78,0.78,43200000.0
2007-07-09 20:02:00,0.78,0.78,0.78,0.78,11200000.0
2007-07-09 20:03:00,0.78,0.78,0.78,0.78,2800000.0
2007-07-09 20:04:00,0.78,0.78,0.77995,0.77995,49000000.0
2007-07-09 20:05:00,0.77995,0.78,0.77995,0.77995,67616820.0
2007-07-09 20:06:00,0.77995,0.78,0.77995,0.78,14038940.0
2007-07-09 20:07:00,0.78,0.78,0.78,0.78,11200000.0
2007-07-09 20:08:00,0.78,0.78,0.77995,0.78,16838940.0
2007-07-09 20:09:00,0.77946,0.77961,0.77939,0.7795,439399997.0
2007-07-09 20:10:00,0.78,0.78,0.78,0.78,22400000.0
2007-07-09 20:11:00,0.78,0.78,0.78,0.78,2800000.0
2007-07-09 20:12:00,0.77944,0.77958,0.77932,0.77944,1707999983.0
2007-07-09 20:13:00,0.77959,0.78007,0.77959,0.77983,559499992.0
2007-07-09 20:14:00,0.77978,0.78011,0.77956,0.78011,1041099990.0
2007-07-09 20:15:00,0.78,0.78,0.78,0.78,3500000.0
2007-07-09 20:16:00,0.77964,0.77965,0.77935,0.77935,1552399997.0
2007-07-09 20:17:00,0.78,0.78,0.78,0.78,14000000.0
2007-07-09 20:18:00,0.78,0.78,0.77995,0.77995,22438940.0
2007-07-09 20:19:00,0.78,0.78,0.77995,0.78,85155760.0
2007-07-09 20:20:00,0.78,0.78,0.77995,0.78,86694700.0
2007-07-09 20:21:00,0.78,0.78,0.78,0.78,54400000.0
2007-07-09 20:22:00,0.78,0.78,0.78,0.78,79200000.0
2007-07-09 20:23:00,0.78,0.78,0.77995,0.78,87850460.0
2007-07-09 20:24:00,0.78,0.78,0.78,0.78,78000000.0
2007-07-09 20:25:00,0.78,0.78,0.77995,0.77995,370911516.0
2007-07-09 20:26:00,0.78,0.78,0.77995,0.77995,62472580.0
2007-07-09 20:27:00,0.78,0.78,0.77995,0.78,273577874.0
2007-07-09 20:28:00,0.77945,0.77964,0.77941,0.77958,627999999.0
2007-07-09 20:29:00,0.78,0.78,0.78,0.78,21600000.0
2007-07-09 20:30:00,0.78,0.78,0.78,0.78,49600000.0
2007-07-09 20:31:00,0.78,0.78,0.77995,0.77995,44477880.0
2007-07-09 20:32:00,0.77995,0.78,0.77995,0.78,76938940.0
2007-07-09 20:33:00,0.78,0.78,0.77995,0.77995,40777880.0
2007-07-09 20:34:00,0.78,0.78,0.77995,0.78,9138940.0
2007-07-09 20:35:00,0.78,0.78,0.78,0.78,26800000.0
2007-07-09 20:36:00,0.78,0.78,0.78,0.78,22700000.0
2007-07-09 20:37:00,0.78,0.78,0.77995,0.78,29155760.0
2007-07-09 20:38:00,0.78,0.78,0.77995,0.77995,160894700.0
2007-07-09 20:39:00,0.78,0.78,0.78,0.78,11100000.0
2007-07-09 20:40:00,0.78,0.78,0.7799,0.7799,182900000.0
2007-07-09 20:41:00,0.7799,0.7799,0.7799,0.7799,45600000.0
2007-07-09 20:42:00,0.7798,0.7799,0.7798,0.7799,243700002.0
2007-07-09 20:43:00,0.7799,0.7799,0.7799,0.7799,91600000.0
2007-07-09 20:44:00,0.7799,0.7799,0.7799,0.7799,123300000.0
2007-07-09 20:45:00,0.7799,0.78,0.7799,0.7799,487900000.0
2007-07-09 20:46:00,0.7799,0.7799,0.7799,0.7799,380999997.0
2007-07-09 20:47:00,0.7799,0.78,0.7799,0.78,128499999.0
2007-07-09 20:48:00,0.78,0.78,0.78,0.78,168400001.0
2007-07-09 20:49:00,0.78,0.78,0.7799,0.7799,403899998.0
2007-07-09 20:50:00,0.7799,0.7799,0.7799,0.7799,33799999.0
2007-07-09 20:51:00,0.7799,0.78,0.7799,0.78,109799999.0
2007-07-09 20:52:00,0.78,0.7801,0.7799,0.7799,676200000.0
2007-07-09 20:53:00,0.78,0.7802,0.78,0.7801,722499995.0
2007-07-09 20:54:00,0.7802,0.7802,0.78005,0.7801,423400002.0
2007-07-09 20:55:00,0.7801,0.7801,0.7799,0.7799,386799997.0
2007-07-09 20:56:00,0.78,0.7801,0.78,0.7801,177400001.0
2007-07-09 20:57:00,0.7801,0.7801,0.78,0.78005,469200000.0
2007-07-09 20:58:00,0.78005,0.7801,0.78005,0.7801,56000000.0
2007-07-09 20:59:00,0.78,0.7802,0.7799,0.78,525900003.0
2007-07-09 21:00:00,0.7799,0.78,0.7799,0.7799,257799999.0
2007-07-09 21:01:00,0.78,0.7802,0.78,0.78,246300000.0
2007-07-09 21:02:00,0.7801,0.7802,0.7801,0.7802,93800000.0
2007-07-09 21:03:00,0.7803,0.7804,0.7803,0.7803,120400000.0
2007-07-09 21:04:00,0.78014,0.78027,0.77991,0.78007,409100000.0
2007-07-09 21:05:00,0.7803,0.7803,0.7803,0.7803,40600000.0
2007-07-09 21:06:00,0.7803,0.7803,0.7802,0.7802,58200000.0
2007-07-09 21:07:00,0.7802,0.7802,0.7802,0.7802,54900000.0
2007-07-09 21:08:00,0.7802,0.7802,0.78,0.7801,99300000.0
2007-07-09 21:09:00,0.7801,0.7801,0.78,0.78,46600000.0
2007-07-09 21:10:00,0.7801,0.7801,0.7801,0.7801,14400000.0
2007-07-09 21:11:00,0.7801,0.7801,0.7801,0.7801,13300000.0
2007-07-09 21:12:00,0.7801,0.7801,0.7801,0.7801,15200000.0
2007-07-09 21:14:00,0.7801,0.7801,0.7801,0.7801,57300002.0
2007-07-09 21:15:00,0.78,0.78,0.7799,0.78,26400000.0
2007-07-09 21:16:00,0.78031,0.78031,0.7798,0.78003,703800006.0
2007-07-09 21:17:00,0.78,0.78,0.78,0.78,5600000.0
2007-07-09 21:18:00,0.78,0.78,0.78,0.78,10400000.0
2007-07-09 21:19:00,0.78,0.78,0.78,0.78,3200000.0
2007-07-09 21:20:00,0.78,0.7801,0.78,0.7801,75800001.0
2007-07-09 21:21:00,0.7801,0.7801,0.7801,0.7801,44000000.0
2007-07-09 21:22:00,0.7801,0.7802,0.7801,0.7802,32400000.0
2007-07-09 21:23:00,0.7801,0.7802,0.7801,0.7802,32400000.0
2007-07-09 21:24:00,0.7802,0.7802,0.7801,0.7801,63600001.0
2007-07-09 21:25:00,0.77993,0.77993,0.77979,0.77979,229200004.0
2007-07-09 21:26:00,0.77979,0.7801,0.77979,0.7801,1516100003.0
2007-07-09 21:27:00,0.7801,0.7801,0.7798,0.77997,1442100016.0
2007-07-09 21:28:00,0.7802,0.7802,0.7802,0.7802,33400002.0
2007-07-09 21:29:00,0.7802,0.7802,0.7802,0.7802,14300000.0
2007-07-09 21:30:00,0.7801,0.7801,0.7801,0.7801,33600000.0
2007-07-09 21:31:00,0.7801,0.7801,0.7801,0.7801,11200000.0
2007-07-09 21:32:00,0.77998,0.78001,0.77979,0.77982,1159800014.0
2007-07-09 21:33:00,0.77981,0.78004,0.77981,0.77987,501700002.0
2007-07-09 21:34:00,0.7801,0.7802,0.7801,0.7802,20000000.0
2007-07-09 21:35:00,0.7802,0.7802,0.7801,0.7801,85400001.0
2007-07-09 21:36:00,0.7801,0.7801,0.78,0.78,82800000.0
2007-07-09 21:37:00,0.7801,0.7802,0.78,0.7801,186099999.0
2007-07-09 21:38:00,0.77988,0.77994,0.77981,0.77993,580900002.0
2007-07-09 21:39:00,0.78005,0.78049,0.77996,0.7804,1422700001.0
2007-07-09 21:40:00,0.7801,0.7801,0.7801,0.7801,15200000.0
2007-07-09 21:41:00,0.7801,0.7801,0.7801,0.7801,10400000.0
2007-07-09 21:42:00,0.7801,0.7802,0.7801,0.7802,105900000.0
2007-07-09 21:43:00,0.7802,0.7802,0.7802,0.7802,38400000.0
2007-07-09 21:44:00,0.7802,0.7802,0.7802,0.7802,76700000.0
2007-07-09 21:45:00,0.7802,0.7803,0.7802,0.7803,36700000.0
2007-07-09 21:46:00,0.7803,0.7803,0.7802,0.7802,2800000.0
2007-07-09 21:47:00,0.7802,0.7805,0.7802,0.7802,238700000.0
2007-07-09 21:48:00,0.7802,0.7802,0.7802,0.7802,14400000.0
2007-07-09 21:49:00,0.7803,0.7804,0.7802,0.7803,118800000.0
2007-07-09 21:50:00,0.7803,0.7803,0.7802,0.7803,177300000.0
2007-07-09 21:51:00,0.7803,0.7803,0.7802,0.7803,144000001.0
2007-07-09 21:52:00,0.7803,0.7803,0.7803,0.7803,20800000.0
2007-07-09 21:53:00,0.78005,0.78041,0.78005,0.7804,1022299998.0
2007-07-09 21:54:00,0.78055,0.78055,0.78008,0.78018,207200000.0
2007-07-09 21:55:00,0.78009,0.78036,0.78006,0.78024,783000001.0
2007-07-09 21:56:00,0.7803,0.7803,0.7803,0.7803,20800000.0
2007-07-09 21:57:00,0.7803,0.7804,0.7801,0.7801,139700000.0
2007-07-09 21:58:00,0.7801,0.7803,0.7801,0.7802,332200000.0
2007-07-09 21:59:00,0.7802,0.7802,0.7801,0.7801,219399999.0
2007-07-09 22:00:00,0.7801,0.7801,0.7801,0.7801,53600000.0
2007-07-09 22:01:00,0.7801,0.7801,0.78,0.7801,105900000.0
2007-07-09 22:02:00,0.7799,0.78004,0.77987,0.78002,674599995.0
2007-07-09 22:03:00,0.78001,0.78007,0.77984,0.77992,599599995.0
2007-07-09 22:04:00,0.77999,0.78,0.77985,0.77998,1007699998.0
2007-07-09 22:05:00,0.78,0.78,0.77977,0.77977,1035699992.0
2007-07-09 22:06:00,0.7801,0.7801,0.7801,0.7801,6300000.0
2007-07-09 22:07:00,0.7801,0.7801,0.78,0.78,84100000.0
2007-07-09 22:08:00,0.7801,0.7801,0.7801,0.7801,25800000.0
2007-07-09 22:09:00,0.7801,0.7802,0.7801,0.7802,91200000.0
2007-07-09 22:10:00,0.7802,0.7802,0.7801,0.7802,60800000.0
2007-07-09 22:11:00,0.7802,0.7802,0.7801,0.7801,54500000.0
2007-07-09 22:12:00,0.7802,0.7802,0.7802,0.7802,30400000.0
2007-07-09 22:13:00,0.7802,0.7802,0.7802,0.7802,28800000.0
2007-07-09 22:14:00,0.7803,0.7803,0.7802,0.7802,47800000.0
2007-07-09 22:15:00,0.7803,0.7803,0.7803,0.7803,14400000.0
2007-07-09 22:16:00,0.7803,0.7803,0.7803,0.7803,14400000.0
2007-07-09 22:17:00,0.78002,0.78007,0.77979,0.78007,332800000.0
2007-07-09 22:18:00,0.7803,0.7803,0.7803,0.7803,11200000.0
2007-07-09 22:19:00,0.78006,0.78015,0.77994,0.78007,751699996.0
2007-07-09 22:20:00,0.78013,0.78038,0.78004,0.78017,945999988.0
2007-07-09 22:21:00,0.7804,0.7804,0.7804,0.7804,16500000.0
2007-07-09 22:22:00,0.77987,0.78013,0.77987,0.78004,1025499994.0
2007-07-09 22:23:00,0.7803,0.7804,0.7803,0.7804,15100000.0
2007-07-09 22:24:00,0.78002,0.78022,0.78,0.78014,254099999.0
2007-07-09 22:25:00,0.7804,0.7804,0.7803,0.7803,22200000.0
2007-07-09 22:26:00,0.78001,0.7801,0.77986,0.7801,140600001.0
2007-07-09 22:27:00,0.7804,0.7806,0.7804,0.7806,89200000.0
2007-07-09 22:28:00,0.78017,0.78039,0.7801,0.78027,336899995.0
2007-07-09 22:29:00,0.7806,0.7806,0.7806,0.7806,5600000.0
2007-07-09 22:30:00,0.7806,0.7806,0.7805,0.7806,52800001.0
2007-07-09 22:31:00,0.7806,0.7806,0.7806,0.7806,20800000.0
2007-07-09 22:32:00,0.7806,0.7806,0.7804,0.7804,87999999.0
2007-07-09 22:33:00,0.7805,0.7805,0.7804,0.7805,56700000.0
2007-07-09 22:34:00,0.7805,0.7805,0.7805,0.7805,13600000.0
2007-07-09 22:35:00,0.7806,0.7806,0.7805,0.7805,32800000.0
2007-07-09 22:36:00,0.7806,0.7806,0.7805,0.7806,204900001.0
2007-07-09 22:37:00,0.7806,0.7806,0.7806,0.7806,137100000.0
2007-07-09 22:38:00,0.7806,0.7806,0.7805,0.7805,157300004.0
2007-07-09 22:39:00,0.78025,0.78042,0.78025,0.78027,173500002.0
2007-07-09 22:40:00,0.78046,0.78067,0.78041,0.78041,98500003.0
2007-07-09 22:41:00,0.7807,0.7807,0.7807,0.7807,14200000.0
2007-07-09 22:42:00,0.7807,0.7807,0.7807,0.7807,1600000.0
2007-07-09 22:43:00,0.7807,0.7807,0.7807,0.7807,7100000.0
2007-07-09 22:44:00,0.7807,0.7807,0.7806,0.7806,110800001.0
2007-07-09 22:45:00,0.7807,0.7807,0.7806,0.7807,54600000.0
2007-07-09 22:46:00,0.78058,0.78058,0.78043,0.78044,338299998.0
2007-07-09 22:47:00,0.78042,0.78062,0.78039,0.78047,845000002.0
2007-07-09 22:48:00,0.7807,0.7807,0.7806,0.7806,298899995.0
2007-07-09 22:49:00,0.7807,0.7808,0.7807,0.7808,58400000.0
2007-07-09 22:50:00,0.7808,0.7808,0.7808,0.7808,31900000.0
2007-07-09 22:51:00,0.78065,0.78077,0.78055,0.78077,79200000.0
2007-07-09 22:52:00,0.7808,0.781,0.7808,0.7809,159099999.0
2007-07-09 22:53:00,0.781,0.781,0.7808,0.7808,66400000.0
2007-07-09 22:54:00,0.781,0.7811,0.781,0.7811,167800000.0
2007-07-09 22:55:00,0.7811,0.7811,0.781,0.781,190700000.0
2007-07-09 22:56:00,0.7811,0.7811,0.781,0.7811,105100000.0
2007-07-09 22:57:00,0.7811,0.7811,0.781,0.781,54300000.0
2007-07-09 22:58:00,0.7811,0.7811,0.7809,0.781,94600000.0
2007-07-09 22:59:00,0.7808,0.7809,0.7806,0.7808,130400000.0
2007-07-09 23:00:00,0.7808,0.7808,0.7805,0.7805,53500000.0
2007-07-09 23:01:00,0.7806,0.7807,0.7805,0.7807,57400000.0
2007-07-09 23:02:00,0.7807,0.7809,0.7807,0.7809,50000000.0
2007-07-09 23:03:00,0.7808,0.7809,0.7807,0.7809,80200003.0
2007-07-09 23:04:00,0.78056,0.78056,0.78045,0.78047,158399996.0
2007-07-09 23:05:00,0.7809,0.7809,0.7809,0.7809,28800000.0
2007-07-09 23:06:00,0.7809,0.7809,0.7809,0.7809,11100000.0
2007-07-09 23:07:00,0.78059,0.78072,0.78057,0.78072,231400002.0
2007-07-09 23:08:00,0.7807,0.7807,0.78046,0.78052,1137200000.0
2007-07-09 23:09:00,0.7809,0.7809,0.7808,0.7808,100799999.0
2007-07-09 23:10:00,0.7808,0.7808,0.7807,0.7807,122800001.0
2007-07-09 23:11:00,0.7808,0.781,0.7807,0.7808,268600002.0
2007-07-09 23:12:00,0.7808,0.7808,0.7808,0.7808,147199993.0
2007-07-09 23:13:00,0.7809,0.781,0.7808,0.78085,417500001.0
2007-07-09 23:14:00,0.7809,0.7809,0.7808,0.7809,104100000.0
2007-07-09 23:15:00,0.7809,0.7809,0.7809,0.7809,30200000.0
2007-07-09 23:16:00,0.78045,0.78064,0.78044,0.78045,478099994.0
2007-07-09 23:17:00,0.78056,0.78072,0.78046,0.78072,430999991.0
2007-07-09 23:18:00,0.7807,0.78087,0.78062,0.78068,309600000.0
2007-07-09 23:19:00,0.7809,0.7809,0.7809,0.7809,71900000.0
2007-07-09 23:20:00,0.7809,0.781,0.7809,0.781,119000000.0
2007-07-09 23:21:00,0.7809,0.7809,0.7809,0.7809,23900000.0
2007-07-09 23:22:00,0.781,0.781,0.7807,0.7809,208099998.0
2007-07-09 23:23:00,0.7809,0.7809,0.7807,0.7808,185900000.0
2007-07-09 23:24:00,0.7808,0.7808,0.7807,0.7808,59799999.0
2007-07-09 23:25:00,0.7808,0.7808,0.7806,0.7806,215099997.0
2007-07-09 23:26:00,0.7807,0.7807,0.7806,0.7806,51900001.0
2007-07-09 23:27:00,0.7806,0.7807,0.7804,0.78065,179299998.0
2007-07-09 23:28:00,0.78065,0.7807,0.78065,0.7807,62900000.0
2007-07-09 23:29:00,0.7807,0.7807,0.7805,0.7807,233400000.0
2007-07-09 23:30:00,0.7806,0.7807,0.7806,0.7807,61300002.0
2007-07-09 23:31:00,0.7807,0.7807,0.7807,0.7807,50100003.0
2007-07-09 23:32:00,0.7807,0.7808,0.7807,0.7808,104000001.0
2007-07-09 23:33:00,0.7808,0.7808,0.7808,0.7808,11100000.0
2007-07-09 23:34:00,0.78045,0.78055,0.78031,0.78038,486599994.0
2007-07-09 23:35:00,0.78036,0.78064,0.78035,0.7806,609699994.0
2007-07-09 23:36:00,0.7808,0.7808,0.7807,0.7807,123499998.0
2007-07-09 23:37:00,0.7807,0.7808,0.7807,0.7807,351600000.0
2007-07-09 23:38:00,0.7807,0.7807,0.7807,0.7807,43000000.0
2007-07-09 23:39:00,0.7807,0.7808,0.7806,0.7808,255099999.0
2007-07-09 23:40:00,0.7808,0.7809,0.7807,0.7807,268800000.0
2007-07-09 23:41:00,0.7807,0.7808,0.7807,0.7808,35099999.0
2007-07-09 23:42:00,0.7808,0.7808,0.7808,0.7808,2400000.0
2007-07-09 23:43:00,0.7808,0.7808,0.7807,0.7807,97900000.0
2007-07-09 23:44:00,0.7807,0.7808,0.7807,0.7808,104700000.0
2007-07-09 23:45:00,0.7806,0.7807,0.7806,0.7807,175699996.0
2007-07-09 23:46:00,0.7808,0.7808,0.7807,0.7807,147699999.0
2007-07-09 23:47:00,0.7807,0.7808,0.7807,0.7808,82299999.0
2007-07-09 23:48:00,0.7808,0.7809,0.7808,0.7809,119800001.0
2007-07-09 23:49:00,0.78067,0.78084,0.78055,0.78084,160900004.0
2007-07-09 23:50:00,0.78092,0.7811,0.78053,0.78053,196000005.0
2007-07-09 23:51:00,0.7809,0.7809,0.7809,0.7809,102700000.0
2007-07-09 23:52:00,0.78058,0.78068,0.78036,0.78048,262500002.0
2007-07-09 23:53:00,0.7809,0.7809,0.7809,0.7809,35000000.0
2007-07-09 23:54:00,0.7809,0.7811,0.7808,0.7809,646200004.0
2007-07-09 23:55:00,0.7809,0.7809,0.7808,0.7808,280799998.0
2007-07-09 23:56:00,0.78057,0.7806,0.78035,0.78045,329300004.0
2007-07-09 23:57:00,0.7808,0.7809,0.78035,0.7807,587200002.0
2007-07-09 23:58:00,0.78065,0.78065,0.7806,0.7806,146600000.0
2007-07-09 23:59:00,0.7807,0.7807,0.7801,0.7802,519999997.0
2007-07-10 00:00:00,0.7803,0.7806,0.7802,0.7806,33300000.0
2007-07-10 00:01:00,0.7806,0.7806,0.7796,0.7798,2052500004.0
2007-07-10 00:02:00,0.7799,0.7806,0.7798,0.7805,1197699999.0
2007-07-10 00:03:00,0.78045,0.7805,0.7802,0.7802,457299998.0
2007-07-10 00:04:00,0.7802,0.7805,0.7801,0.78045,617499997.0
2007-07-10 00:05:00,0.7805,0.7805,0.7803,0.7803,305799996.0
2007-07-10 00:06:00,0.7804,0.7806,0.7804,0.7805,582400006.0
2007-07-10 00:07:00,0.7805,0.7807,0.7805,0.7806,303400000.0
2007-07-10 00:08:00,0.7806,0.7807,0.78055,0.7806,446899999.0
2007-07-10 00:09:00,0.7806,0.7808,0.7805,0.7808,1137299997.0
2007-07-10 00:10:00,0.7808,0.7808,0.7807,0.7807,131600000.0
2007-07-10 00:11:00,0.7807,0.7807,0.7806,0.7807,200400003.0
2007-07-10 00:12:00,0.7807,0.7807,0.78055,0.78055,354899999.0
2007-07-10 00:13:00,0.7807,0.7807,0.7806,0.7806,203100004.0
2007-07-10 00:14:00,0.7807,0.7807,0.7807,0.7807,29500000.0
2007-07-10 00:15:00,0.7807,0.7808,0.7807,0.7808,104700001.0
2007-07-10 00:16:00,0.7808,0.7808,0.78075,0.78075,61799999.0
2007-07-10 00:17:00,0.78075,0.7808,0.7807,0.7807,651400007.0
2007-07-10 00:18:00,0.7806,0.7807,0.7806,0.7807,153000003.0
2007-07-10 00:19:00,0.7807,0.7807,0.7807,0.7807,139200002.0
2007-07-10 00:20:00,0.7806,0.7807,0.7806,0.7806,529499999.0
2007-07-10 00:21:00,0.7806,0.7807,0.7806,0.7807,131799999.0
2007-07-10 00:22:00,0.7807,0.7807,0.7806,0.7806,68200000.0
2007-07-10 00:23:00,0.7805,0.7806,0.7805,0.7806,219400002.0
2007-07-10 00:24:00,0.7806,0.7806,0.78055,0.78055,29400000.0
2007-07-10 00:25:00,0.7806,0.7806,0.78055,0.78055,18400000.0
2007-07-10 00:26:00,0.7806,0.7806,0.7805,0.7805,154300000.0
2007-07-10 00:27:00,0.7806,0.7806,0.7806,0.7806,121100003.0
2007-07-10 00:28:00,0.7805,0.7808,0.7805,0.7807,440000003.0
2007-07-10 00:29:00,0.7807,0.7807,0.7807,0.7807,55100000.0
2007-07-10 00:30:00,0.7807,0.7807,0.7803,0.7804,775000009.0
2007-07-10 00:31:00,0.7804,0.7804,0.7803,0.7803,146100000.0
2007-07-10 00:32:00,0.7803,0.7803,0.7803,0.7803,129900000.0
2007-07-10 00:33:00,0.7803,0.7803,0.77995,0.77995,632700000.0
2007-07-10 00:34:00,0.78,0.7802,0.7798,0.78,1589500002.0
2007-07-10 00:35:00,0.78,0.78,0.77995,0.78,139800003.0
2007-07-10 00:36:00,0.7801,0.7801,0.77985,0.77985,716000003.0
2007-07-10 00:37:00,0.7799,0.7799,0.7797,0.7797,1256999996.0
2007-07-10 00:38:00,0.7797,0.7797,0.77905,0.7794,1134500006.0
2007-07-10 00:39:00,0.7794,0.7799,0.7794,0.7798,755699999.0
2007-07-10 00:40:00,0.7798,0.7798,0.77965,0.7797,335999999.0
2007-07-10 00:41:00,0.7799,0.78,0.7799,0.78,308600003.0
2007-07-10 00:42:00,0.78,0.78,0.7799,0.7799,553399996.0
2007-07-10 00:43:00,0.7799,0.7799,0.77985,0.7799,303799999.0
2007-07-10 00:44:00,0.7799,0.7799,0.7799,0.7799,164600000.0
2007-07-10 00:45:00,0.7799,0.7799,0.77985,0.77985,80800000.0
2007-07-10 00:46:00,0.77985,0.77985,0.77985,0.77985,2400000.0
2007-07-10 00:47:00,0.77985,0.77985,0.7794,0.7794,636899992.0
2007-07-10 00:48:00,0.7794,0.7795,0.7794,0.77945,1194500002.0
2007-07-10 00:49:00,0.7795,0.7795,0.7795,0.7795,12700000.0
2007-07-10 00:50:00,0.7795,0.7795,0.7795,0.7795,158199999.0
2007-07-10 00:51:00,0.7795,0.7795,0.7795,0.7795,354999997.0
2007-07-10 00:52:00,0.7795,0.7795,0.7794,0.7794,438999996.0
2007-07-10 00:53:00,0.7794,0.77975,0.7794,0.77975,376799999.0
2007-07-10 00:54:00,0.77953,0.77967,0.77938,0.77947,587900008.0
2007-07-10 00:55:00,0.7794,0.77959,0.7793,0.77954,885800007.0
2007-07-10 00:56:00,0.77952,0.77958,0.77938,0.77955,72200000.0
2007-07-10 00:57:00,0.77958,0.77961,0.77926,0.77945,391099999.0
2007-07-10 00:58:00,0.77944,0.77958,0.77939,0.77948,338499995.0
2007-07-10 00:59:00,0.77975,0.77975,0.7795,0.7795,66199999.0
2007-07-10 01:00:00,0.7795,0.7797,0.7795,0.7795,173799998.0
2007-07-10 01:01:00,0.7795,0.7796,0.7793,0.7793,178200002.0
2007-07-10 01:02:00,0.7793,0.77955,0.7792,0.7792,591199999.0
2007-07-10 01:03:00,0.7793,0.7793,0.77895,0.7791,825600000.0
2007-07-10 01:04:00,0.779,0.7792,0.779,0.77905,413400001.0
2007-07-10 01:05:00,0.7792,0.7793,0.77905,0.7792,166100001.0
2007-07-10 01:06:00,0.7792,0.7792,0.779,0.7791,488499995.0
2007-07-10 01:07:00,0.7791,0.7791,0.7791,0.7791,100500000.0
2007-07-10 01:08:00,0.779,0.7791,0.7789,0.779,401099996.0
2007-07-10 01:09:00,0.779,0.7792,0.779,0.7792,176999998.0
2007-07-10 01:10:00,0.7792,0.7792,0.779,0.779,60800000.0
2007-07-10 01:11:00,0.779,0.7792,0.779,0.7792,189299999.0
2007-07-10 01:12:00,0.7792,0.7792,0.7792,0.7792,13500000.0
2007-07-10 01:13:00,0.77875,0.77887,0.77859,0.77883,830100003.0
2007-07-10 01:14:00,0.7792,0.7792,0.77895,0.779,297599999.0
2007-07-10 01:15:00,0.7791,0.7792,0.7791,0.7792,113800000.0
2007-07-10 01:16:00,0.7792,0.7792,0.7792,0.7792,27000000.0
2007-07-10 01:17:00,0.7792,0.7792,0.7792,0.7792,27000000.0
2007-07-10 01:18:00,0.7792,0.7792,0.7792,0.7792,27000000.0
2007-07-10 01:19:00,0.7792,0.7792,0.7792,0.7792,13500000.0
2007-07-10 01:20:00,0.7792,0.7792,0.7792,0.7792,27000000.0
2007-07-10 01:21:00,0.7792,0.7793,0.7792,0.7793,112300000.0
2007-07-10 01:22:00,0.7793,0.7796,0.7792,0.7796,394699998.0
2007-07-10 01:23:00,0.7796,0.7796,0.77955,0.7796,33600000.0
2007-07-10 01:24:00,0.7796,0.78,0.7796,0.78,423999998.0
2007-07-10 01:25:00,0.78,0.78,0.77975,0.78,295799999.0
2007-07-10 01:26:00,0.78,0.78,0.77985,0.77985,138100000.0
2007-07-10 01:27:00,0.7799,0.7799,0.77965,0.77965,511899994.0
2007-07-10 01:28:00,0.7796,0.7796,0.7795,0.7796,203799999.0
2007-07-10 01:29:00,0.7796,0.7796,0.7796,0.7796,17600000.0
2007-07-10 01:30:00,0.7797,0.7797,0.7796,0.7796,63000000.0
2007-07-10 01:31:00,0.7797,0.7798,0.7797,0.7798,137000000.0
2007-07-10 01:32:00,0.7798,0.7799,0.7797,0.7797,294100002.0
2007-07-10 01:33:00,0.7798,0.7799,0.77965,0.7798,416699995.0
2007-07-10 01:34:00,0.7799,0.78,0.7798,0.78,319199998.0
2007-07-10 01:35:00,0.78,0.78,0.7797,0.78,661999994.0
2007-07-10 01:36:00,0.78,0.78,0.77995,0.78,80400000.0
2007-07-10 01:37:00,0.77995,0.78,0.77975,0.78,283700000.0
2007-07-10 01:38:00,0.78,0.78,0.77975,0.77975,295800001.0
2007-07-10 01:39:00,0.7798,0.7798,0.7798,0.7798,900000.0
2007-07-10 01:40:00,0.7799,0.7799,0.77975,0.77975,149300000.0
2007-07-10 01:41:00,0.7798,0.78,0.7798,0.78,231899998.0
2007-07-10 01:42:00,0.78,0.78,0.7798,0.7798,634599997.0
2007-07-10 01:43:00,0.7798,0.7799,0.7798,0.7799,156900000.0
2007-07-10 01:44:00,0.7799,0.7799,0.77965,0.7798,604499996.0
2007-07-10 01:45:00,0.7798,0.7798,0.77975,0.7798,72100000.0
2007-07-10 01:46:00,0.7798,0.7798,0.77975,0.7798,109600000.0
2007-07-10 01:47:00,0.7798,0.7799,0.7797,0.7799,173199999.0
2007-07-10 01:48:00,0.7799,0.78,0.7799,0.78,369399998.0
2007-07-10 01:49:00,0.78,0.78,0.7797,0.7797,386999999.0
2007-07-10 01:50:00,0.77965,0.7798,0.7795,0.7797,946200001.0
2007-07-10 01:51:00,0.7797,0.7797,0.7794,0.7795,422599993.0
2007-07-10 01:52:00,0.7796,0.7796,0.7794,0.7795,464900000.0
2007-07-10 01:53:00,0.7795,0.7795,0.77915,0.77915,493800000.0
2007-07-10 01:54:00,0.7792,0.7793,0.7791,0.77925,332399994.0
2007-07-10 01:55:00,0.77925,0.7794,0.7792,0.7794,212199997.0
2007-07-10 01:56:00,0.7794,0.7794,0.7792,0.7792,208900001.0
2007-07-10 01:57:00,0.7793,0.7794,0.7792,0.7792,284399999.0
2007-07-10 01:58:00,0.7792,0.7793,0.7791,0.7792,295300004.0
2007-07-10 01:59:00,0.7792,0.7792,0.7792,0.7792,80400000.0
2007-07-10 02:00:00,0.7792,0.7792,0.7789,0.779,1103199988.0
2007-07-10 02:01:00,0.7791,0.7791,0.779,0.779,912500013.0
2007-07-10 02:02:00,0.7791,0.7792,0.7789,0.7791,1052400004.0
2007-07-10 02:03:00,0.7792,0.7792,0.7791,0.7792,429300000.0
2007-07-10 02:04:00,0.779,0.7792,0.77895,0.779,516099999.0
2007-07-10 02:05:00,0.7791,0.7792,0.77895,0.7792,272099998.0
2007-07-10 02:06:00,0.7792,0.7792,0.7791,0.7791,209899999.0
2007-07-10 02:07:00,0.7793,0.7793,0.7791,0.7791,646699993.0
2007-07-10 02:08:00,0.7791,0.7791,0.7789,0.7789,1223900004.0
2007-07-10 02:09:00,0.7789,0.779,0.77885,0.77885,709900001.0
2007-07-10 02:10:00,0.7789,0.779,0.77855,0.7786,1885100010.0
2007-07-10 02:11:00,0.7786,0.7787,0.7785,0.7786,902700001.0
2007-07-10 02:12:00,0.7786,0.7787,0.7786,0.7787,1063900009.0
2007-07-10 02:13:00,0.7787,0.7791,0.7787,0.779,1683799999.0
2007-07-10 02:14:00,0.779,0.77945,0.779,0.7794,391399999.0
2007-07-10 02:15:00,0.7794,0.7794,0.7792,0.7792,252499998.0
2007-07-10 02:16:00,0.7792,0.77935,0.77915,0.77935,613399991.0
2007-07-10 02:17:00,0.7794,0.7796,0.7794,0.7795,566500007.0
2007-07-10 02:18:00,0.7796,0.7797,0.7796,0.7796,478999994.0
2007-07-10 02:19:00,0.7795,0.7796,0.77935,0.77935,1179600001.0
2007-07-10 02:20:00,0.77935,0.7795,0.7793,0.7793,315300000.0
2007-07-10 02:21:00,0.7793,0.7794,0.7793,0.7793,170699999.0
2007-07-10 02:22:00,0.7793,0.7794,0.7793,0.7794,371000005.0
2007-07-10 02:23:00,0.7793,0.7794,0.77925,0.7794,282700001.0
2007-07-10 02:24:00,0.77921,0.77931,0.77906,0.77929,280999998.0
2007-07-10 02:25:00,0.77922,0.77934,0.779,0.77923,643699996.0
2007-07-10 02:26:00,0.7794,0.7796,0.7794,0.7796,74600000.0
2007-07-10 02:27:00,0.7796,0.7797,0.77945,0.7796,362100003.0
2007-07-10 02:28:00,0.7796,0.7798,0.77955,0.7796,786500001.0
2007-07-10 02:29:00,0.7796,0.7797,0.7795,0.7795,973899989.0
2007-07-10 02:30:00,0.77945,0.7796,0.77935,0.7795,726399992.0
2007-07-10 02:31:00,0.7795,0.7795,0.7792,0.7794,1312299996.0
2007-07-10 02:32:00,0.7794,0.7794,0.77915,0.7792,257200002.0
2007-07-10 02:33:00,0.7791,0.7794,0.7791,0.7794,489699992.0
2007-07-10 02:34:00,0.7794,0.7794,0.7793,0.7793,494499996.0
2007-07-10 02:35:00,0.7793,0.7794,0.7792,0.7793,759900003.0
2007-07-10 02:36:00,0.7793,0.7793,0.7791,0.7791,623700000.0
2007-07-10 02:37:00,0.7791,0.7791,0.77885,0.779,1052299997.0
2007-07-10 02:38:00,0.779,0.779,0.7787,0.7787,999800003.0
2007-07-10 02:39:00,0.7788,0.7789,0.7787,0.7789,178100003.0
2007-07-10 02:40:00,0.7789,0.7789,0.7787,0.7788,815399997.0
2007-07-10 02:41:00,0.7788,0.77885,0.7786,0.7788,526499994.0
2007-07-10 02:42:00,0.7788,0.7789,0.7787,0.77885,825299996.0
2007-07-10 02:43:00,0.7789,0.779,0.7788,0.7789,245199999.0
2007-07-10 02:44:00,0.7789,0.779,0.7788,0.7788,1310299997.0
2007-07-10 02:45:00,0.7788,0.7788,0.7786,0.77875,1293499997.0
2007-07-10 02:46:00,0.77875,0.77875,0.77855,0.7787,884000004.0
2007-07-10 02:47:00,0.7787,0.7787,0.7786,0.7787,401499995.0
2007-07-10 02:48:00,0.7787,0.7787,0.7786,0.7786,379300001.0
2007-07-10 02:49:00,0.7786,0.7787,0.7786,0.7787,87099998.0
2007-07-10 02:50:00,0.7787,0.7788,0.7783,0.77845,1139599994.0
2007-07-10 02:51:00,0.77845,0.7787,0.7783,0.7785,1269500001.0
2007-07-10 02:52:00,0.7786,0.7787,0.7783,0.7783,677999997.0
2007-07-10 02:53:00,0.7783,0.7786,0.7781,0.7782,837600007.0
2007-07-10 02:54:00,0.7782,0.7785,0.7782,0.7784,837600007.0
2007-07-10 02:55:00,0.7784,0.7785,0.7783,0.7784,551700009.0
2007-07-10 02:56:00,0.7784,0.7784,0.7781,0.7782,1576199998.0
2007-07-10 02:57:00,0.7782,0.7782,0.778,0.7781,567100000.0
2007-07-10 02:58:00,0.7781,0.7782,0.7781,0.77815,63000000.0
2007-07-10 02:59:00,0.7782,0.7782,0.7782,0.7782,1100000.0
2007-07-10 03:00:00,0.7781,0.7782,0.7781,0.7782,146000000.0
2007-07-10 03:01:00,0.7782,0.7782,0.778,0.778,392700003.0
2007-07-10 03:02:00,0.7781,0.7783,0.778,0.7783,285200006.0
2007-07-10 03:03:00,0.7782,0.7783,0.7781,0.7781,149100000.0
2007-07-10 03:04:00,0.7781,0.77835,0.7781,0.77835,738699999.0
2007-07-10 03:05:00,0.7784,0.7784,0.7781,0.7782,610500004.0
2007-07-10 03:06:00,0.7781,0.7783,0.778,0.7782,448900004.0
2007-07-10 03:07:00,0.7782,0.7782,0.7777,0.7781,1355300000.0
2007-07-10 03:08:00,0.7781,0.7781,0.7779,0.778,896800000.0
2007-07-10 03:09:00,0.778,0.7782,0.7778,0.77815,1385400001.0
2007-07-10 03:10:00,0.7782,0.7782,0.778,0.7782,303599999.0
2007-07-10 03:11:00,0.7781,0.7782,0.778,0.7781,615100000.0
2007-07-10 03:12:00,0.7781,0.7782,0.778,0.778,325500001.0
2007-07-10 03:13:00,0.7781,0.7781,0.7781,0.7781,80400001.0
2007-07-10 03:14:00,0.7781,0.7782,0.778,0.7781,1658199990.0
2007-07-10 03:15:00,0.7781,0.7781,0.7779,0.778,1408199999.0
2007-07-10 03:16:00,0.7779,0.7781,0.7779,0.7781,570999992.0
2007-07-10 03:17:00,0.7781,0.7782,0.7779,0.7782,222399998.0
2007-07-10 03:18:00,0.7782,0.7782,0.77795,0.7782,116900000.0
2007-07-10 03:19:00,0.7782,0.77835,0.7781,0.77815,998299999.0
2007-07-10 03:20:00,0.7782,0.7782,0.7782,0.7782,26100000.0
2007-07-10 03:21:00,0.7783,0.7788,0.7782,0.7785,1280699996.0
2007-07-10 03:22:00,0.7785,0.7786,0.77825,0.7783,799499997.0
2007-07-10 03:23:00,0.7783,0.7785,0.7781,0.7783,1832699997.0
2007-07-10 03:24:00,0.7783,0.7785,0.7782,0.7782,681600000.0
2007-07-10 03:25:00,0.7782,0.7783,0.7781,0.7783,421799997.0
2007-07-10 03:26:00,0.7783,0.7784,0.7782,0.7784,326799999.0
2007-07-10 03:27:00,0.7784,0.7784,0.7782,0.7782,160399998.0
2007-07-10 03:28:00,0.7783,0.7783,0.7783,0.7783,9600000.0
2007-07-10 03:29:00,0.7783,0.7783,0.7781,0.7782,610700002.0
2007-07-10 03:30:00,0.7782,0.7783,0.7782,0.77825,88699999.0
2007-07-10 03:31:00,0.7783,0.7784,0.7782,0.7782,571100003.0
2007-07-10 03:32:00,0.7783,0.7783,0.7781,0.7782,136699998.0
2007-07-10 03:33:00,0.7783,0.7788,0.7783,0.7785,1763099996.0
2007-07-10 03:34:00,0.7785,0.7787,0.7784,0.7786,933400007.0
2007-07-10 03:35:00,0.7786,0.7786,0.7785,0.7786,742199989.0
2007-07-10 03:36:00,0.7786,0.7787,0.7784,0.7785,847500013.0
2007-07-10 03:37:00,0.7785,0.7786,0.7785,0.7786,402900001.0
2007-07-10 03:38:00,0.7786,0.7786,0.77855,0.77855,50199999.0
2007-07-10 03:39:00,0.7785,0.7786,0.7784,0.7786,195300000.0
2007-07-10 03:40:00,0.7786,0.7787,0.7785,0.7787,595599995.0
2007-07-10 03:41:00,0.7787,0.7788,0.7787,0.7788,665300002.0
2007-07-10 03:42:00,0.7789,0.779,0.77885,0.779,417900000.0
2007-07-10 03:43:00,0.779,0.779,0.77875,0.77885,294399999.0
2007-07-10 03:44:00,0.7789,0.7789,0.77885,0.77885,27800000.0
2007-07-10 03:45:00,0.7789,0.7789,0.7788,0.7788,343400000.0
2007-07-10 03:46:00,0.7788,0.7788,0.7788,0.7788,117799999.0
2007-07-10 03:47:00,0.7788,0.7789,0.7787,0.77885,307800001.0
2007-07-10 03:48:00,0.7788,0.7788,0.7787,0.7787,348599997.0
2007-07-10 03:49:00,0.7787,0.7789,0.7787,0.7789,328600000.0
2007-07-10 03:50:00,0.7789,0.7789,0.7789,0.7789,63700000.0
2007-07-10 03:51:00,0.7789,0.7791,0.7787,0.77885,1092299998.0
2007-07-10 03:52:00,0.7788,0.7791,0.77875,0.7789,1479099991.0
2007-07-10 03:53:00,0.77857,0.77894,0.77851,0.77857,763400006.0
2007-07-10 03:54:00,0.779,0.779,0.77895,0.779,179200002.0
2007-07-10 03:55:00,0.779,0.779,0.7785,0.7785,923899996.0
2007-07-10 03:56:00,0.7786,0.7787,0.7783,0.77855,1380499998.0
2007-07-10 03:57:00,0.7786,0.7786,0.7783,0.7786,360400002.0
2007-07-10 03:58:00,0.7785,0.7786,0.7785,0.7785,347200006.0
2007-07-10 03:59:00,0.7785,0.7787,0.7785,0.7786,536799999.0
2007-07-10 04:00:00,0.7786,0.7787,0.77845,0.7786,809200006.0
2007-07-10 04:01:00,0.7786,0.7786,0.7785,0.7786,325000005.0
2007-07-10 04:02:00,0.7786,0.7786,0.7786,0.7786,23200001.0
2007-07-10 04:03:00,0.7786,0.7787,0.7785,0.7787,343300004.0
2007-07-10 04:04:00,0.7787,0.7787,0.7787,0.7787,11900000.0
2007-07-10 04:05:00,0.7787,0.7787,0.7787,0.7787,23800000.0
2007-07-10 04:06:00,0.77888,0.77888,0.77836,0.77837,557700004.0
2007-07-10 04:07:00,0.7786,0.7786,0.7786,0.7786,48000000.0
2007-07-10 04:08:00,0.7786,0.7786,0.77845,0.77855,417699994.0
2007-07-10 04:09:00,0.7786,0.7786,0.7784,0.7785,225800002.0
2007-07-10 04:10:00,0.7786,0.7786,0.7785,0.7785,131400000.0
2007-07-10 04:11:00,0.7785,0.7785,0.7784,0.7784,208999999.0
2007-07-10 04:12:00,0.7783,0.7783,0.7781,0.7783,1515999993.0
2007-07-10 04:13:00,0.77825,0.7783,0.7781,0.7781,190299998.0
2007-07-10 04:14:00,0.7781,0.7782,0.7779,0.778,248499996.0
2007-07-10 04:15:00,0.7778,0.7783,0.7778,0.7783,1551600004.0
2007-07-10 04:16:00,0.7782,0.7783,0.7779,0.778,1339400006.0
2007-07-10 04:17:00,0.778,0.778,0.7777,0.7777,1118200008.0
2007-07-10 04:18:00,0.77785,0.7779,0.7778,0.7778,270199998.0
2007-07-10 04:19:00,0.7777,0.7778,0.7777,0.7778,1255700004.0
2007-07-10 04:20:00,0.7777,0.7781,0.7777,0.7781,659000004.0
2007-07-10 04:21:00,0.7781,0.7782,0.7781,0.7781,169199999.0
2007-07-10 04:22:00,0.7781,0.7781,0.7781,0.7781,61600000.0
2007-07-10 04:23:00,0.77772,0.77795,0.77771,0.7778,366500004.0
2007-07-10 04:24:00,0.77788,0.77795,0.77743,0.77789,1707400000.0
2007-07-10 04:25:00,0.77787,0.77805,0.77779,0.77795,764199992.0
2007-07-10 04:26:00,0.7782,0.7782,0.778,0.7781,909700002.0
2007-07-10 04:27:00,0.778,0.7781,0.778,0.7781,67000000.0
2007-07-10 04:28:00,0.7782,0.7783,0.7782,0.7782,612100000.0
2007-07-10 04:29:00,0.7782,0.7782,0.7782,0.7782,64500000.0
2007-07-10 04:30:00,0.77815,0.7782,0.7781,0.7781,97400003.0
2007-07-10 04:31:00,0.7781,0.7781,0.7781,0.7781,287500002.0
2007-07-10 04:32:00,0.7781,0.7782,0.778,0.778,1177199999.0
2007-07-10 04:33:00,0.778,0.7781,0.7779,0.7779,545599994.0
2007-07-10 04:34:00,0.7779,0.778,0.7779,0.7779,173700000.0
2007-07-10 04:35:00,0.77785,0.778,0.77785,0.7779,177800000.0
2007-07-10 04:36:00,0.778,0.778,0.778,0.778,154400000.0
2007-07-10 04:37:00,0.778,0.778,0.7779,0.7779,78200000.0
2007-07-10 04:38:00,0.778,0.778,0.77795,0.778,122500000.0
2007-07-10 04:39:00,0.7779,0.778,0.7779,0.778,180799996.0
2007-07-10 04:40:00,0.778,0.778,0.778,0.778,58100000.0
2007-07-10 04:41:00,0.77771,0.77787,0.77771,0.77775,88700000.0
2007-07-10 04:42:00,0.77777,0.77805,0.77771,0.77771,263699998.0
2007-07-10 04:43:00,0.77759,0.77769,0.7775,0.77769,220299999.0
2007-07-10 04:44:00,0.778,0.778,0.7779,0.7779,119700000.0
2007-07-10 04:45:00,0.7779,0.778,0.7778,0.77795,449099996.0
2007-07-10 04:46:00,0.778,0.778,0.7779,0.7779,175399998.0
2007-07-10 04:47:00,0.7779,0.778,0.7778,0.778,517000004.0
2007-07-10 04:48:00,0.778,0.778,0.7778,0.7779,342100003.0
2007-07-10 04:49:00,0.778,0.7782,0.7777,0.7779,1358000006.0
2007-07-10 04:50:00,0.7779,0.7779,0.7778,0.7778,106199999.0
2007-07-10 04:51:00,0.7779,0.7781,0.7778,0.7781,1196799999.0
2007-07-10 04:52:00,0.7781,0.7781,0.77805,0.77805,45400000.0
2007-07-10 04:53:00,0.778,0.7781,0.778,0.7781,249300000.0
2007-07-10 04:54:00,0.7781,0.7781,0.778,0.778,400100002.0
2007-07-10 04:55:00,0.7781,0.77815,0.778,0.77815,106799998.0
2007-07-10 04:56:00,0.7781,0.7781,0.77785,0.778,468699993.0
2007-07-10 04:57:00,0.778,0.778,0.7774,0.7776,1914600001.0
2007-07-10 04:58:00,0.7775,0.7779,0.7775,0.7776,979000001.0
2007-07-10 04:59:00,0.7776,0.7776,0.7776,0.7776,177299995.0
2007-07-10 05:00:00,0.7776,0.7776,0.77735,0.7774,579299998.0
2007-07-10 05:01:00,0.7774,0.7775,0.7771,0.7773,1453499999.0
2007-07-10 05:02:00,0.7774,0.7774,0.7772,0.7772,1123699999.0
2007-07-10 05:03:00,0.7772,0.7775,0.7772,0.7772,694100000.0
2007-07-10 05:04:00,0.7773,0.7773,0.777,0.7771,1301699994.0
2007-07-10 05:05:00,0.7771,0.7773,0.7769,0.7772,1141700001.0
2007-07-10 05:06:00,0.7772,0.7772,0.7771,0.7772,370700002.0
2007-07-10 05:07:00,0.7773,0.7773,0.7772,0.7773,803600002.0
2007-07-10 05:08:00,0.7773,0.7773,0.7773,0.7773,93600000.0
2007-07-10 05:09:00,0.7773,0.7773,0.7771,0.7771,500099997.0
2007-07-10 05:10:00,0.7771,0.7773,0.777,0.7773,540800004.0
2007-07-10 05:11:00,0.7773,0.7777,0.7772,0.7773,1718500002.0
2007-07-10 05:12:00,0.7774,0.7777,0.7774,0.7775,635599996.0
2007-07-10 05:13:00,0.7775,0.7777,0.7775,0.7776,462900007.0
2007-07-10 05:14:00,0.7776,0.7776,0.7774,0.7775,525400004.0
2007-07-10 05:15:00,0.7774,0.7775,0.7773,0.7775,742800000.0
2007-07-10 05:16:00,0.7775,0.7775,0.77745,0.7775,162500005.0
2007-07-10 05:17:00,0.7775,0.7775,0.7772,0.7772,346000001.0
2007-07-10 05:18:00,0.7772,0.7775,0.7771,0.77715,831400007.0
2007-07-10 05:19:00,0.7772,0.7772,0.7772,0.7772,82000000.0
2007-07-10 05:20:00,0.7772,0.7773,0.7771,0.7771,185000001.0
2007-07-10 05:21:00,0.7771,0.7772,0.77705,0.7772,171699999.0
2007-07-10 05:22:00,0.7772,0.7772,0.7769,0.777,920500001.0
2007-07-10 05:23:00,0.7769,0.7771,0.7769,0.777,832900000.0
2007-07-10 05:24:00,0.7769,0.7771,0.77685,0.777,439699997.0
2007-07-10 05:25:00,0.777,0.7773,0.777,0.7771,1382899997.0
2007-07-10 05:26:00,0.7771,0.7771,0.77705,0.77705,52200000.0
2007-07-10 05:27:00,0.77705,0.7772,0.77705,0.77705,341300001.0
2007-07-10 05:28:00,0.7771,0.7772,0.7771,0.7772,446399995.0
2007-07-10 05:29:00,0.7772,0.7772,0.777,0.7771,545599995.0
2007-07-10 05:30:00,0.7771,0.7772,0.77705,0.7771,557800000.0
2007-07-10 05:31:00,0.7771,0.7772,0.7771,0.7771,358999995.0
2007-07-10 05:32:00,0.7771,0.7772,0.7771,0.7772,416799997.0
2007-07-10 05:33:00,0.7772,0.7772,0.7771,0.7772,152799998.0
2007-07-10 05:34:00,0.7772,0.7772,0.777,0.7772,364199999.0
2007-07-10 05:35:00,0.77715,0.77715,0.77715,0.77715,22299999.0
2007-07-10 05:36:00,0.7772,0.7773,0.7771,0.7772,740700004.0
2007-07-10 05:37:00,0.7772,0.7775,0.7771,0.7773,929699993.0
2007-07-10 05:38:00,0.7773,0.7774,0.7773,0.7773,344500002.0
2007-07-10 05:39:00,0.7773,0.7774,0.77705,0.77715,998999994.0
2007-07-10 05:40:00,0.7772,0.7774,0.7772,0.7773,749299997.0
2007-07-10 05:41:00,0.7773,0.7776,0.7772,0.7775,469700004.0
2007-07-10 05:42:00,0.77745,0.7775,0.7773,0.7773,322799999.0
2007-07-10 05:43:00,0.7774,0.7774,0.7772,0.7773,276799998.0
2007-07-10 05:44:00,0.7773,0.7773,0.77705,0.7773,676900002.0
2007-07-10 05:45:00,0.7772,0.7773,0.7771,0.77725,321199999.0
2007-07-10 05:46:00,0.7773,0.7773,0.7772,0.7773,164300000.0
2007-07-10 05:47:00,0.7773,0.7773,0.7772,0.7773,192900000.0
2007-07-10 05:48:00,0.7773,0.7774,0.77715,0.77725,468000011.0
2007-07-10 05:49:00,0.7773,0.7773,0.7771,0.7772,463299997.0
2007-07-10 05:50:00,0.7772,0.7772,0.777,0.777,1079799994.0
2007-07-10 05:51:00,0.7769,0.7772,0.7767,0.777,1600700000.0
2007-07-10 05:52:00,0.777,0.777,0.7766,0.7766,1600700000.0
2007-07-10 05:53:00,0.77655,0.7768,0.7764,0.7765,1229699999.0
2007-07-10 05:54:00,0.7766,0.7767,0.7765,0.7766,1057999992.0
2007-07-10 05:55:00,0.7766,0.7769,0.7766,0.7766,966599999.0
2007-07-10 05:56:00,0.7766,0.7767,0.7766,0.7767,598899990.0
2007-07-10 05:57:00,0.7767,0.7768,0.7766,0.7767,719200001.0
2007-07-10 05:58:00,0.7767,0.7767,0.77635,0.77635,1501599999.0
2007-07-10 05:59:00,0.77645,0.7766,0.77635,0.7766,1055600006.0
2007-07-10 06:00:00,0.77675,0.7768,0.7767,0.7768,392899999.0
2007-07-10 06:01:00,0.7768,0.7769,0.7768,0.7768,254800000.0
2007-07-10 06:02:00,0.7768,0.7768,0.7763,0.7764,1535600005.0
2007-07-10 06:03:00,0.7764,0.7764,0.7761,0.7763,1079300000.0
2007-07-10 06:04:00,0.7762,0.77645,0.7761,0.7764,821700009.0
2007-07-10 06:05:00,0.7764,0.7764,0.7763,0.7763,218999998.0
2007-07-10 06:06:00,0.7763,0.7765,0.7763,0.77635,993500007.0
2007-07-10 06:07:00,0.7764,0.7765,0.7762,0.7763,1414299996.0
2007-07-10 06:08:00,0.7763,0.7764,0.7761,0.77615,1291700002.0
2007-07-10 06:09:00,0.7762,0.7762,0.77605,0.77615,412999999.0
2007-07-10 06:10:00,0.7762,0.7762,0.776,0.7761,736099992.0
2007-07-10 06:11:00,0.7761,0.7761,0.776,0.776,380900000.0
2007-07-10 06:12:00,0.776,0.7762,0.7759,0.7759,1033699999.0
2007-07-10 06:13:00,0.776,0.776,0.7757,0.7757,1698900007.0
2007-07-10 06:14:00,0.7758,0.776,0.7757,0.7759,561199990.0
2007-07-10 06:15:00,0.7759,0.7759,0.77575,0.7758,934800008.0
2007-07-10 06:16:00,0.77575,0.776,0.77575,0.77595,665200001.0
2007-07-10 06:17:00,0.776,0.776,0.7759,0.7759,273099999.0
2007-07-10 06:18:00,0.7759,0.7759,0.7759,0.7759,33800000.0
2007-07-10 06:19:00,0.7759,0.7759,0.7757,0.77575,705300004.0
2007-07-10 06:20:00,0.7758,0.7758,0.7756,0.7756,1561300003.0
2007-07-10 06:21:00,0.7756,0.7757,0.77555,0.7757,494800000.0
2007-07-10 06:22:00,0.7757,0.7757,0.7756,0.7757,283899993.0
2007-07-10 06:23:00,0.7756,0.7758,0.7754,0.7755,684899999.0
2007-07-10 06:24:00,0.7755,0.7757,0.7755,0.7756,1633000009.0
2007-07-10 06:25:00,0.7756,0.7757,0.7754,0.77555,792000000.0
2007-07-10 06:26:00,0.7754,0.7756,0.77535,0.77555,596199999.0
2007-07-10 06:27:00,0.7756,0.7756,0.7752,0.7754,1086500008.0
2007-07-10 06:28:00,0.7753,0.7755,0.7753,0.77545,708299998.0
2007-07-10 06:29:00,0.7755,0.7758,0.7754,0.7755,1903099990.0
2007-07-10 06:30:00,0.7755,0.7756,0.77535,0.7754,1504199998.0
2007-07-10 06:31:00,0.7754,0.77555,0.7754,0.7754,669000001.0
2007-07-10 06:32:00,0.7754,0.7756,0.77535,0.7755,1188400001.0
2007-07-10 06:33:00,0.7755,0.7756,0.7752,0.7753,1608800014.0
2007-07-10 06:34:00,0.7753,0.7754,0.77515,0.77515,340400007.0
2007-07-10 06:35:00,0.7752,0.7753,0.77505,0.7753,364299998.0
2007-07-10 06:36:00,0.7753,0.7753,0.7752,0.7752,138200002.0
2007-07-10 06:37:00,0.775,0.7752,0.775,0.775,2116199994.0
2007-07-10 06:38:00,0.7751,0.7752,0.7745,0.7748,2116199994.0
2007-07-10 06:39:00,0.7745,0.7747,0.7745,0.7747,1868499999.0
2007-07-10 06:40:00,0.7745,0.7752,0.7745,0.7752,1868499999.0
2007-07-10 06:41:00,0.77515,0.7752,0.77465,0.77465,1868499999.0
2007-07-10 06:42:00,0.77465,0.7748,0.77455,0.7748,591800001.0
2007-07-10 06:43:00,0.7748,0.7749,0.7746,0.7748,743900001.0
2007-07-10 06:44:00,0.7748,0.7748,0.7741,0.7742,1844699996.0
2007-07-10 06:45:00,0.7742,0.7744,0.7741,0.7741,1145100000.0
2007-07-10 06:46:00,0.7741,0.7743,0.7738,0.7742,1030900002.0
2007-07-10 06:47:00,0.7741,0.77435,0.774,0.77435,1030900002.0
2007-07-10 06:48:00,0.7744,0.7747,0.77415,0.7745,1671900008.0
2007-07-10 06:49:00,0.7745,0.7747,0.77435,0.7745,892499993.0
2007-07-10 06:50:00,0.7745,0.7746,0.77445,0.77445,280600001.0
2007-07-10 06:51:00,0.7745,0.7747,0.7745,0.7747,939100006.0
2007-07-10 06:52:00,0.7747,0.775,0.7746,0.7749,1652800005.0
2007-07-10 06:53:00,0.775,0.775,0.7747,0.7747,1168900007.0
2007-07-10 06:54:00,0.7748,0.7748,0.77465,0.77465,1168900007.0
2007-07-10 06:55:00,0.7747,0.7747,0.7746,0.7747,410000000.0
2007-07-10 06:56:00,0.7747,0.7748,0.7747,0.7748,828500002.0
2007-07-10 06:57:00,0.7748,0.7749,0.7747,0.7748,565200001.0
2007-07-10 06:58:00,0.7749,0.7749,0.7746,0.77475,1404500003.0
2007-07-10 06:59:00,0.77475,0.7749,0.7747,0.7748,1097600006.0
2007-07-10 07:00:00,0.7748,0.7749,0.7745,0.7746,1801699992.0
2007-07-10 07:01:00,0.7747,0.7749,0.7746,0.77485,915800001.0
2007-07-10 07:02:00,0.7749,0.7749,0.77425,0.77455,1906400000.0
2007-07-10 07:03:00,0.7746,0.7747,0.7746,0.7747,700199997.0
2007-07-10 07:04:00,0.7747,0.7747,0.7743,0.77455,1289199997.0
2007-07-10 07:05:00,0.77455,0.7746,0.77435,0.7746,834699994.0
2007-07-10 07:06:00,0.77455,0.77455,0.7742,0.77425,1193200008.0
2007-07-10 07:07:00,0.7743,0.7743,0.7739,0.774,1144600016.0
2007-07-10 07:08:00,0.77405,0.77455,0.77405,0.7745,711600004.0
2007-07-10 07:09:00,0.7745,0.7746,0.7743,0.77445,1268799991.0
2007-07-10 07:10:00,0.77445,0.7745,0.7743,0.7745,830200007.0
2007-07-10 07:11:00,0.7745,0.7745,0.7741,0.7741,890499998.0
2007-07-10 07:12:00,0.774,0.7743,0.774,0.7743,646399996.0
2007-07-10 07:13:00,0.7743,0.7743,0.77405,0.7742,191500000.0
2007-07-10 07:14:00,0.7742,0.7747,0.7742,0.7747,1877800006.0
2007-07-10 07:15:00,0.7746,0.7747,0.7745,0.7745,1877800006.0
2007-07-10 07:16:00,0.7743,0.7745,0.7743,0.7745,1875699992.0
2007-07-10 07:17:00,0.77445,0.7746,0.77415,0.7746,1875699992.0
2007-07-10 07:18:00,0.7746,0.7748,0.7745,0.7745,1154099996.0
2007-07-10 07:19:00,0.7745,0.7745,0.77405,0.7742,1195399994.0
2007-07-10 07:20:00,0.7742,0.7743,0.7741,0.7743,800400001.0
2007-07-10 07:21:00,0.7743,0.7743,0.7742,0.7743,791800005.0
2007-07-10 07:22:00,0.7743,0.7746,0.7743,0.7745,860399990.0
2007-07-10 07:23:00,0.7746,0.775,0.7745,0.775,1116799998.0
2007-07-10 07:24:00,0.775,0.7752,0.7747,0.7751,1977500003.0
2007-07-10 07:25:00,0.7751,0.7756,0.7751,0.7755,2048299993.0
2007-07-10 07:26:00,0.7755,0.7756,0.77545,0.7756,580300005.0
2007-07-10 07:27:00,0.7757,0.776,0.7756,0.7756,1724699996.0
2007-07-10 07:28:00,0.7758,0.7762,0.7757,0.7759,1724699996.0
2007-07-10 07:29:00,0.7759,0.7761,0.7758,0.776,1304600006.0
2007-07-10 07:30:00,0.776,0.7763,0.776,0.7763,1527499997.0
2007-07-10 07:31:00,0.7763,0.7763,0.7762,0.7762,679199997.0
2007-07-10 07:32:00,0.7762,0.7763,0.7762,0.7763,655000005.0
2007-07-10 07:33:00,0.7763,0.7765,0.7762,0.7765,892599999.0
2007-07-10 07:34:00,0.7765,0.7767,0.7764,0.7765,1671200003.0
2007-07-10 07:35:00,0.7765,0.7767,0.7765,0.7765,1625200005.0
2007-07-10 07:36:00,0.7765,0.7765,0.7764,0.7764,738899990.0
2007-07-10 07:37:00,0.7764,0.7765,0.7761,0.7761,2008799999.0
2007-07-10 07:38:00,0.7761,0.7762,0.776,0.7762,1531800002.0
2007-07-10 07:39:00,0.7762,0.7764,0.7761,0.7763,558300006.0
2007-07-10 07:40:00,0.7764,0.7765,0.7763,0.7765,722199995.0
2007-07-10 07:41:00,0.77645,0.7766,0.77645,0.7766,1058000003.0
2007-07-10 07:42:00,0.7766,0.7766,0.7765,0.7766,936300003.0
2007-07-10 07:43:00,0.7766,0.7767,0.7765,0.7765,1557099996.0
2007-07-10 07:44:00,0.7766,0.7766,0.7765,0.7766,944600003.0
2007-07-10 07:45:00,0.7766,0.7766,0.7765,0.7766,922999999.0
2007-07-10 07:46:00,0.7766,0.7767,0.7765,0.7767,565199989.0
2007-07-10 07:47:00,0.7767,0.7768,0.7766,0.7767,1900099983.0
2007-07-10 07:48:00,0.7767,0.7769,0.7766,0.7767,1107399991.0
2007-07-10 07:49:00,0.7767,0.7769,0.7766,0.7769,1049200002.0
2007-07-10 07:50:00,0.7769,0.777,0.7768,0.777,467299998.0
2007-07-10 07:51:00,0.777,0.777,0.7768,0.7768,1659799994.0
2007-07-10 07:52:00,0.7765,0.7765,0.7765,0.7765,471899999.0
2007-07-10 07:53:00,0.7765,0.7765,0.7763,0.7765,471899999.0
2007-07-10 07:54:00,0.7764,0.7765,0.77635,0.77635,277500001.0
2007-07-10 07:55:00,0.7763,0.7765,0.776,0.776,1413499988.0
2007-07-10 07:56:00,0.7761,0.7761,0.7756,0.776,1413499988.0
2007-07-10 07:57:00,0.77595,0.7761,0.7757,0.7761,1413499988.0
2007-07-10 07:58:00,0.7761,0.7768,0.7759,0.7766,1522299999.0
2007-07-10 07:59:00,0.7766,0.7766,0.77635,0.7764,1010499999.0
2007-07-10 08:00:00,0.7764,0.7766,0.77635,0.77635,124100000.0
2007-07-10 08:01:00,0.7764,0.7766,0.7764,0.7766,111100002.0
2007-07-10 08:02:00,0.7766,0.7767,0.7759,0.7762,1630799987.0
2007-07-10 08:03:00,0.7762,0.7763,0.7761,0.77615,1172900004.0
2007-07-10 08:04:00,0.7762,0.7762,0.77605,0.7762,270099996.0
2007-07-10 08:05:00,0.7762,0.7762,0.77605,0.7761,208900001.0
2007-07-10 08:06:00,0.7761,0.7762,0.77585,0.7762,1548199992.0
2007-07-10 08:07:00,0.776,0.776,0.7757,0.7757,1371399994.0
2007-07-10 08:08:00,0.7758,0.776,0.7758,0.77595,1371399994.0
2007-07-10 08:09:00,0.77595,0.77605,0.7758,0.7759,1055799994.0
2007-07-10 08:10:00,0.77595,0.776,0.7758,0.7759,751199995.0
2007-07-10 08:11:00,0.7759,0.7759,0.7757,0.7758,401799998.0
2007-07-10 08:12:00,0.77565,0.7759,0.77565,0.7758,775400003.0
2007-07-10 08:13:00,0.77575,0.7758,0.7755,0.7758,1278100005.0
2007-07-10 08:14:00,0.7758,0.7758,0.7757,0.7757,710200001.0
2007-07-10 08:15:00,0.7756,0.7758,0.7753,0.7755,1790600013.0
2007-07-10 08:16:00,0.7754,0.7756,0.7753,0.7756,770200004.0
2007-07-10 08:17:00,0.77555,0.7756,0.77545,0.7756,253999996.0
2007-07-10 08:18:00,0.7756,0.7757,0.7754,0.7755,631000000.0
2007-07-10 08:19:00,0.7755,0.7756,0.7751,0.7753,1669899991.0
2007-07-10 08:20:00,0.7753,0.7755,0.7752,0.7752,1547100005.0
2007-07-10 08:21:00,0.7752,0.7754,0.775,0.7751,1282200004.0
2007-07-10 08:22:00,0.7751,0.7753,0.7751,0.7753,732600005.0
2007-07-10 08:23:00,0.77515,0.7756,0.77515,0.7754,1071100009.0
2007-07-10 08:24:00,0.7754,0.7755,0.7752,0.7754,1224100005.0
2007-07-10 08:25:00,0.7754,0.7755,0.7754,0.7754,333700009.0
2007-07-10 08:26:00,0.7754,0.7754,0.7752,0.7752,799400006.0
2007-07-10 08:27:00,0.7752,0.7754,0.7751,0.7752,1314400007.0
2007-07-10 08:28:00,0.7752,0.7752,0.775,0.775,217099998.0
2007-07-10 08:29:00,0.7751,0.7751,0.7749,0.7751,1018600007.0
2007-07-10 08:30:00,0.77505,0.7752,0.7749,0.7751,1251899997.0
2007-07-10 08:31:00,0.7751,0.7752,0.775,0.775,1487800009.0
2007-07-10 08:32:00,0.7751,0.7751,0.77495,0.7751,1305699993.0
2007-07-10 08:33:00,0.775,0.775,0.7747,0.7747,1902800008.0
2007-07-10 08:34:00,0.7749,0.7752,0.7747,0.7752,1902800008.0
2007-07-10 08:35:00,0.7751,0.7756,0.775,0.7755,1902800008.0
2007-07-10 08:36:00,0.7755,0.7756,0.7752,0.7753,1475500010.0
2007-07-10 08:37:00,0.7753,0.7756,0.7752,0.7756,1265899999.0
2007-07-10 08:38:00,0.7756,0.7758,0.7754,0.7757,685500005.0
2007-07-10 08:39:00,0.7757,0.7757,0.7753,0.7754,1448800011.0
2007-07-10 08:40:00,0.7754,0.7756,0.77535,0.7755,655799994.0
2007-07-10 08:41:00,0.7755,0.7756,0.7755,0.7756,85600000.0
2007-07-10 08:42:00,0.7756,0.7757,0.7756,0.7756,691700000.0
2007-07-10 08:43:00,0.7756,0.7757,0.77555,0.7757,303400001.0
2007-07-10 08:44:00,0.7757,0.7758,0.7757,0.7757,384000005.0
2007-07-10 08:45:00,0.7757,0.7757,0.7754,0.77555,1046700000.0
2007-07-10 08:46:00,0.7756,0.776,0.77545,0.776,544799998.0
2007-07-10 08:47:00,0.776,0.7764,0.776,0.7762,1804199998.0
2007-07-10 08:48:00,0.7762,0.7764,0.77605,0.7762,1632100004.0
2007-07-10 08:49:00,0.7762,0.7763,0.77605,0.7761,754400003.0
2007-07-10 08:50:00,0.7761,0.7762,0.7761,0.7761,373000001.0
2007-07-10 08:51:00,0.7761,0.7763,0.77595,0.77625,600600006.0
2007-07-10 08:52:00,0.7763,0.7765,0.7762,0.7763,1224000009.0
2007-07-10 08:53:00,0.7763,0.7763,0.7763,0.7763,16800000.0
2007-07-10 08:54:00,0.7763,0.7764,0.7761,0.77635,1187199995.0
2007-07-10 08:55:00,0.7764,0.7765,0.7762,0.7762,862099991.0
2007-07-10 08:56:00,0.7762,0.7763,0.776,0.776,1287799990.0
2007-07-10 08:57:00,0.776,0.7761,0.776,0.776,1806900002.0
2007-07-10 08:58:00,0.7759,0.7759,0.77545,0.7756,1806900002.0
2007-07-10 08:59:00,0.7756,0.7756,0.7753,0.7755,1551300005.0
2007-07-10 09:00:00,0.7755,0.7756,0.7753,0.7755,1795199989.0
2007-07-10 09:01:00,0.7755,0.7755,0.7751,0.7752,1822400001.0
2007-07-10 09:02:00,0.7754,0.7754,0.7752,0.7752,1339099994.0
2007-07-10 09:03:00,0.7753,0.7754,0.77515,0.77515,1339099994.0
2007-07-10 09:04:00,0.7753,0.7755,0.7752,0.77545,1544500004.0
2007-07-10 09:05:00,0.7755,0.7755,0.7752,0.7755,691500000.0
2007-07-10 09:06:00,0.7755,0.7757,0.77535,0.7756,1536900005.0
2007-07-10 09:07:00,0.7756,0.7756,0.7755,0.7755,277399998.0
2007-07-10 09:08:00,0.7755,0.7756,0.7755,0.7755,554899999.0
2007-07-10 09:09:00,0.7755,0.7759,0.77545,0.7759,1588400004.0
2007-07-10 09:10:00,0.7759,0.7759,0.7756,0.7756,1082599998.0
2007-07-10 09:11:00,0.7757,0.7758,0.7756,0.7756,1082599998.0
2007-07-10 09:12:00,0.7757,0.7759,0.7756,0.7756,2058899997.0
2007-07-10 09:13:00,0.7756,0.7757,0.77545,0.77545,244200000.0
2007-07-10 09:14:00,0.7755,0.7756,0.7755,0.7756,836299997.0
2007-07-10 09:15:00,0.7756,0.7756,0.77535,0.7755,710399992.0
2007-07-10 09:16:00,0.7753,0.7754,0.7753,0.7754,1390700010.0
2007-07-10 09:17:00,0.7752,0.7752,0.775,0.7752,1390700010.0
2007-07-10 09:18:00,0.7751,0.7754,0.7751,0.7752,1390700010.0
2007-07-10 09:19:00,0.7752,0.7754,0.7751,0.7752,1224400000.0
2007-07-10 09:20:00,0.7752,0.7754,0.7752,0.7752,1375399992.0
2007-07-10 09:21:00,0.7752,0.7756,0.7752,0.7755,775399999.0
2007-07-10 09:22:00,0.7755,0.7756,0.7753,0.77545,366299994.0
2007-07-10 09:23:00,0.7754,0.7755,0.7754,0.7754,223000000.0
2007-07-10 09:24:00,0.7754,0.7756,0.7754,0.77555,268799999.0
2007-07-10 09:25:00,0.7755,0.7757,0.7755,0.7757,351900002.0
2007-07-10 09:26:00,0.7757,0.7758,0.77555,0.7756,660699999.0
2007-07-10 09:27:00,0.7757,0.7757,0.7756,0.7756,513500002.0
2007-07-10 09:28:00,0.7756,0.7757,0.7756,0.7757,98700002.0
2007-07-10 09:29:00,0.7757,0.7757,0.77545,0.7756,499000004.0
2007-07-10 09:30:00,0.7757,0.7757,0.7756,0.7756,255299999.0
2007-07-10 09:31:00,0.7757,0.7757,0.77555,0.77555,585499993.0
2007-07-10 09:32:00,0.7756,0.7757,0.7754,0.7755,1156899999.0
2007-07-10 09:33:00,0.7754,0.7758,0.7754,0.7758,1132599992.0
2007-07-10 09:34:00,0.7758,0.776,0.7758,0.77585,1171200003.0
2007-07-10 09:35:00,0.7759,0.7759,0.7756,0.77565,1166099991.0
2007-07-10 09:36:00,0.77565,0.7758,0.77545,0.7755,618499994.0
2007-07-10 09:37:00,0.7755,0.7757,0.7755,0.7757,1001500002.0
2007-07-10 09:38:00,0.7756,0.7758,0.7756,0.7758,290099999.0
2007-07-10 09:39:00,0.7758,0.7758,0.77555,0.7756,330199998.0
2007-07-10 09:40:00,0.7756,0.7756,0.7755,0.7756,322800000.0
2007-07-10 09:41:00,0.7756,0.7756,0.7754,0.7755,775199997.0
2007-07-10 09:42:00,0.7755,0.7757,0.7755,0.7756,1454600002.0
2007-07-10 09:43:00,0.7756,0.77575,0.77555,0.7756,876199999.0
2007-07-10 09:44:00,0.7757,0.7758,0.7757,0.7758,500000003.0
2007-07-10 09:45:00,0.7758,0.7759,0.77565,0.77585,377999999.0
2007-07-10 09:46:00,0.77585,0.7762,0.77585,0.7762,1138599994.0
2007-07-10 09:47:00,0.7762,0.7763,0.7761,0.7762,1223100005.0
2007-07-10 09:48:00,0.7762,0.7763,0.776,0.77605,742700004.0
2007-07-10 09:49:00,0.7761,0.7761,0.77605,0.77605,140400002.0
2007-07-10 09:50:00,0.7761,0.7762,0.7761,0.7762,267300007.0
2007-07-10 09:51:00,0.7762,0.7762,0.77615,0.7762,278300002.0
2007-07-10 09:52:00,0.7762,0.7763,0.7762,0.77625,547900003.0
2007-07-10 09:53:00,0.77625,0.7763,0.77615,0.77615,267100003.0
2007-07-10 09:54:00,0.77615,0.7766,0.77615,0.7766,1509800003.0
2007-07-10 09:55:00,0.77655,0.7767,0.77645,0.7766,1218699986.0
2007-07-10 09:56:00,0.7766,0.7766,0.7764,0.7765,631799999.0
2007-07-10 09:57:00,0.7765,0.7768,0.7765,0.7766,1221799995.0
2007-07-10 09:58:00,0.7766,0.77685,0.77655,0.77685,1284199994.0
2007-07-10 09:59:00,0.777,0.777,0.7768,0.7768,1472300001.0
2007-07-10 10:00:00,0.777,0.777,0.7767,0.7768,1472300001.0
2007-07-10 10:01:00,0.77665,0.77685,0.7765,0.77685,1472300001.0
2007-07-10 10:02:00,0.777,0.777,0.7768,0.777,228299999.0
2007-07-10 10:03:00,0.7769,0.7771,0.7769,0.7771,228299999.0
2007-07-10 10:04:00,0.777,0.7771,0.7768,0.7771,1134599999.0
2007-07-10 10:05:00,0.7771,0.7773,0.777,0.7772,894799993.0
2007-07-10 10:06:00,0.77715,0.7772,0.7769,0.777,496699998.0
2007-07-10 10:07:00,0.7771,0.7772,0.7771,0.7772,326400004.0
2007-07-10 10:08:00,0.7772,0.7773,0.7771,0.7771,324500000.0
2007-07-10 10:09:00,0.7773,0.7773,0.7771,0.7772,483800004.0
2007-07-10 10:10:00,0.7772,0.7775,0.7772,0.7774,1440500000.0
2007-07-10 10:11:00,0.7774,0.7774,0.7772,0.7774,1429499998.0
2007-07-10 10:12:00,0.7774,0.7774,0.7772,0.77735,507799997.0
2007-07-10 10:13:00,0.7774,0.7774,0.7772,0.7773,750199998.0
2007-07-10 10:14:00,0.7772,0.7773,0.7771,0.7773,662099991.0
2007-07-10 10:15:00,0.7773,0.7773,0.7771,0.7771,508500001.0
2007-07-10 10:16:00,0.7771,0.7773,0.77705,0.7773,298500004.0
2007-07-10 10:17:00,0.7772,0.7773,0.7772,0.7773,553700006.0
2007-07-10 10:18:00,0.7772,0.7772,0.7771,0.7772,241799999.0
2007-07-10 10:19:00,0.7771,0.7772,0.77705,0.7772,254399998.0
2007-07-10 10:20:00,0.7772,0.7772,0.7771,0.7771,222900001.0
2007-07-10 10:21:00,0.7771,0.7771,0.777,0.77705,230400000.0
2007-07-10 10:22:00,0.77705,0.7771,0.7769,0.77705,443700009.0
2007-07-10 10:23:00,0.7771,0.7771,0.7768,0.7768,628499994.0
2007-07-10 10:24:00,0.7768,0.7771,0.7768,0.7771,545299999.0
2007-07-10 10:25:00,0.7771,0.7772,0.7769,0.7772,1015999992.0
2007-07-10 10:26:00,0.7772,0.7774,0.7771,0.7772,768299996.0
2007-07-10 10:27:00,0.7772,0.7774,0.7772,0.7773,350599998.0
2007-07-10 10:28:00,0.7773,0.7773,0.7772,0.7772,571599991.0
2007-07-10 10:29:00,0.7771,0.7773,0.7771,0.7772,831300002.0
2007-07-10 10:30:00,0.7773,0.7773,0.7772,0.7772,1255199996.0
2007-07-10 10:31:00,0.7772,0.77725,0.7769,0.7771,965599998.0
2007-07-10 10:32:00,0.7772,0.7772,0.77705,0.7771,286199999.0
2007-07-10 10:33:00,0.7772,0.7773,0.7771,0.77725,438100000.0
2007-07-10 10:34:00,0.77725,0.7773,0.7772,0.7773,96399999.0
2007-07-10 10:35:00,0.7773,0.7774,0.7772,0.7774,704899995.0
2007-07-10 10:36:00,0.7774,0.7774,0.7774,0.7774,46400000.0
2007-07-10 10:37:00,0.7774,0.7774,0.7771,0.7771,545199999.0
2007-07-10 10:38:00,0.7772,0.7772,0.77705,0.7771,502499997.0
2007-07-10 10:39:00,0.7772,0.7772,0.7772,0.7772,26400000.0
2007-07-10 10:40:00,0.7772,0.7772,0.7771,0.7772,884400003.0
2007-07-10 10:41:00,0.7772,0.7772,0.7771,0.7772,85400001.0
2007-07-10 10:42:00,0.7772,0.7772,0.777,0.7771,385000003.0
2007-07-10 10:43:00,0.7772,0.7772,0.7771,0.7771,65900000.0
2007-07-10 10:44:00,0.77705,0.7772,0.777,0.7772,1657999994.0
2007-07-10 10:45:00,0.7772,0.7772,0.77715,0.7772,209299998.0
2007-07-10 10:47:00,0.7772,0.7772,0.7771,0.7771,1157499997.0
2007-07-10 10:48:00,0.7771,0.7771,0.777,0.7771,635400006.0
2007-07-10 10:49:00,0.7771,0.7772,0.777,0.7771,740600003.0
2007-07-10 10:50:00,0.7771,0.7772,0.777,0.7771,751799993.0
2007-07-10 10:51:00,0.777,0.7771,0.777,0.7771,418099994.0
2007-07-10 10:52:00,0.7771,0.7772,0.7769,0.7771,1147699991.0
2007-07-10 10:53:00,0.777,0.7772,0.77695,0.777,1211499992.0
2007-07-10 10:54:00,0.777,0.777,0.7769,0.777,1286800001.0
2007-07-10 10:55:00,0.777,0.7771,0.77685,0.777,1282799988.0
2007-07-10 10:56:00,0.777,0.777,0.77685,0.7769,306700001.0
2007-07-10 10:57:00,0.7769,0.777,0.7769,0.77695,177800000.0
2007-07-10 10:58:00,0.777,0.777,0.77695,0.77695,197700000.0
2007-07-10 10:59:00,0.777,0.777,0.7769,0.7769,155599998.0
2007-07-10 11:00:00,0.7769,0.7769,0.7765,0.7765,863800007.0
2007-07-10 11:01:00,0.7765,0.7766,0.77645,0.77645,1292599989.0
2007-07-10 11:02:00,0.7765,0.7765,0.7764,0.7764,892499996.0
2007-07-10 11:03:00,0.7764,0.7765,0.7764,0.7765,839800002.0
2007-07-10 11:04:00,0.7765,0.7765,0.7765,0.7765,536099997.0
2007-07-10 11:05:00,0.77645,0.7765,0.77645,0.7765,129699997.0
2007-07-10 11:06:00,0.7765,0.7765,0.7765,0.7765,764800001.0
2007-07-10 11:07:00,0.7765,0.7766,0.77645,0.77645,651499999.0
2007-07-10 11:08:00,0.7765,0.7765,0.7764,0.7765,790400010.0
2007-07-10 11:09:00,0.7765,0.7767,0.7765,0.7766,881999999.0
2007-07-10 11:10:00,0.7766,0.7766,0.7764,0.7765,547599999.0
2007-07-10 11:11:00,0.7765,0.7765,0.7763,0.77635,599199997.0
2007-07-10 11:12:00,0.77635,0.7764,0.7763,0.7763,1087500001.0
2007-07-10 11:13:00,0.7763,0.7764,0.7763,0.7763,278099993.0
2007-07-10 11:14:00,0.7763,0.7763,0.7763,0.7763,301499996.0
2007-07-10 11:15:00,0.7763,0.7764,0.7763,0.7764,231799998.0
2007-07-10 11:16:00,0.7764,0.7764,0.7763,0.7764,31800001.0
2007-07-10 11:17:00,0.7764,0.7764,0.77625,0.77625,58200000.0
2007-07-10 11:18:00,0.77613,0.77614,0.77566,0.77566,960599991.0
2007-07-10 11:19:00,0.7763,0.7764,0.7763,0.7764,109300000.0
2007-07-10 11:20:00,0.7764,0.7764,0.77635,0.7764,305200001.0
2007-07-10 11:21:00,0.7764,0.7764,0.7763,0.7764,650499998.0
2007-07-10 11:22:00,0.7764,0.7765,0.77635,0.7764,492799996.0
2007-07-10 11:23:00,0.7764,0.7766,0.7764,0.7765,815599998.0
2007-07-10 11:24:00,0.7765,0.7765,0.7765,0.7765,547599995.0
2007-07-10 11:25:00,0.7765,0.7765,0.7765,0.7765,65300000.0
2007-07-10 11:26:00,0.7765,0.7765,0.7765,0.7765,67700000.0
2007-07-10 11:27:00,0.7765,0.7765,0.77645,0.7765,121799998.0
2007-07-10 11:28:00,0.7765,0.7765,0.77645,0.7765,235700002.0
2007-07-10 11:29:00,0.7765,0.7767,0.7765,0.77665,938199995.0
2007-07-10 11:30:00,0.77665,0.777,0.77665,0.77685,1747499993.0
2007-07-10 11:31:00,0.7769,0.7769,0.7768,0.7769,996199987.0
2007-07-10 11:32:00,0.7769,0.7769,0.77685,0.7769,259199996.0
2007-07-10 11:33:00,0.77695,0.77695,0.7768,0.77685,187800002.0
2007-07-10 11:34:00,0.7769,0.7769,0.7767,0.7769,332899996.0
2007-07-10 11:35:00,0.7769,0.777,0.7768,0.777,612100007.0
2007-07-10 11:36:00,0.777,0.777,0.7768,0.7768,107200000.0
2007-07-10 11:37:00,0.7768,0.777,0.7768,0.7769,460199997.0
2007-07-10 11:38:00,0.77685,0.7769,0.77685,0.7769,101900004.0
2007-07-10 11:39:00,0.7769,0.777,0.77675,0.7769,652800002.0
2007-07-10 11:40:00,0.7769,0.777,0.7769,0.7769,290399998.0
2007-07-10 11:41:00,0.7769,0.777,0.7769,0.77695,676500001.0
2007-07-10 11:42:00,0.77695,0.777,0.7769,0.777,388900004.0
2007-07-10 11:43:00,0.777,0.777,0.777,0.777,172199998.0
2007-07-10 11:44:00,0.777,0.7771,0.777,0.7771,215399995.0
2007-07-10 11:45:00,0.7771,0.7771,0.777,0.7771,479299999.0
2007-07-10 11:46:00,0.7771,0.7771,0.777,0.777,245099998.0
2007-07-10 11:47:00,0.7769,0.7771,0.7769,0.7771,297500001.0
2007-07-10 11:48:00,0.7771,0.7771,0.7769,0.777,327099996.0
2007-07-10 11:49:00,0.777,0.777,0.7769,0.777,777400009.0
2007-07-10 11:50:00,0.7771,0.7772,0.7771,0.7772,744399995.0
2007-07-10 11:51:00,0.7772,0.7774,0.7772,0.7774,1110600006.0
2007-07-10 11:52:00,0.7774,0.7774,0.7773,0.7774,835499994.0
2007-07-10 11:53:00,0.7774,0.7774,0.7772,0.7773,445500003.0
2007-07-10 11:54:00,0.7773,0.7773,0.7772,0.7772,815000005.0
2007-07-10 11:55:00,0.7773,0.7774,0.7772,0.7774,449699996.0
2007-07-10 11:56:00,0.7774,0.7776,0.77725,0.77735,2091599994.0
2007-07-10 11:57:00,0.7774,0.7777,0.7774,0.7777,2133299991.0
2007-07-10 11:58:00,0.7777,0.7777,0.7776,0.7777,233700000.0
2007-07-10 11:59:00,0.7777,0.7777,0.7775,0.7776,1032400001.0
2007-07-10 12:00:00,0.7776,0.7778,0.7776,0.7777,888200008.0
2007-07-10 12:01:00,0.77785,0.7782,0.77785,0.7781,1989999983.0
2007-07-10 12:02:00,0.7781,0.7785,0.7781,0.7785,1516800007.0
2007-07-10 12:03:00,0.7786,0.7786,0.7779,0.7779,1408599998.0
2007-07-10 12:04:00,0.778,0.778,0.7777,0.778,1408599998.0
2007-07-10 12:05:00,0.778,0.778,0.77765,0.7777,1657299994.0
2007-07-10 12:06:00,0.7778,0.7781,0.7778,0.7779,1253799991.0
2007-07-10 12:07:00,0.778,0.7781,0.7779,0.778,589700000.0
2007-07-10 12:08:00,0.778,0.778,0.7779,0.77795,623299999.0
2007-07-10 12:09:00,0.778,0.778,0.7779,0.778,221999999.0
2007-07-10 12:10:00,0.778,0.7781,0.7779,0.7781,410500002.0
2007-07-10 12:11:00,0.778,0.77805,0.7776,0.7778,940100008.0
2007-07-10 12:12:00,0.7778,0.7779,0.7778,0.7779,474700002.0
2007-07-10 12:13:00,0.77733,0.77774,0.77733,0.77741,1485900003.0
2007-07-10 12:14:00,0.7779,0.7779,0.7779,0.7779,16000000.0
2007-07-10 12:15:00,0.7781,0.7781,0.7779,0.7779,1348699994.0
2007-07-10 12:16:00,0.7778,0.778,0.7777,0.7779,1348699994.0
2007-07-10 12:17:00,0.7779,0.7779,0.7778,0.7778,573000009.0
2007-07-10 12:18:00,0.7778,0.7779,0.7778,0.7779,941800002.0
2007-07-10 12:19:00,0.7779,0.7779,0.7778,0.7779,234099996.0
2007-07-10 12:20:00,0.7779,0.7779,0.7778,0.7778,293399998.0
2007-07-10 12:21:00,0.7778,0.7778,0.7776,0.7776,401200006.0
2007-07-10 12:22:00,0.7776,0.7778,0.7776,0.7776,223699996.0
2007-07-10 12:23:00,0.7776,0.7776,0.77755,0.7776,75800001.0
2007-07-10 12:24:00,0.7776,0.7779,0.7776,0.7779,245000000.0
2007-07-10 12:25:00,0.7779,0.778,0.7778,0.778,477300000.0
2007-07-10 12:26:00,0.778,0.7782,0.7779,0.778,613200000.0
2007-07-10 12:27:00,0.778,0.778,0.77795,0.77795,84000000.0
2007-07-10 12:28:00,0.778,0.7781,0.7778,0.7778,999299999.0
2007-07-10 12:29:00,0.7778,0.778,0.7777,0.77775,1390799995.0
2007-07-10 12:30:00,0.7779,0.7781,0.7778,0.7778,1109700000.0
2007-07-10 12:31:00,0.7778,0.778,0.7778,0.7779,787499997.0
2007-07-10 12:32:00,0.7779,0.778,0.7777,0.7779,329700008.0
2007-07-10 12:33:00,0.7781,0.7781,0.7777,0.7779,632200001.0
2007-07-10 12:34:00,0.7779,0.7779,0.7777,0.7778,632200001.0
2007-07-10 12:35:00,0.7778,0.7778,0.77765,0.7778,513499997.0
2007-07-10 12:36:00,0.7778,0.7778,0.7775,0.7776,795999997.0
2007-07-10 12:37:00,0.7776,0.7776,0.77715,0.7773,1800200000.0
2007-07-10 12:38:00,0.7773,0.7774,0.7771,0.7772,1140700001.0
2007-07-10 12:39:00,0.77715,0.7772,0.77715,0.7772,151900003.0
2007-07-10 12:40:00,0.7765,0.77743,0.7765,0.77695,1112399999.0
2007-07-10 12:41:00,0.7772,0.7775,0.7772,0.7773,1697899986.0
2007-07-10 12:42:00,0.7774,0.7775,0.77725,0.7773,458300002.0
2007-07-10 12:43:00,0.7773,0.7775,0.77725,0.7775,182100003.0
2007-07-10 12:44:00,0.7775,0.7775,0.77725,0.77735,783599990.0
2007-07-10 12:45:00,0.77735,0.7774,0.77725,0.7773,547799997.0
2007-07-10 12:46:00,0.7773,0.7774,0.7773,0.7774,312700002.0
2007-07-10 12:47:00,0.7774,0.7774,0.77735,0.7774,278100006.0
2007-07-10 12:48:00,0.7775,0.7775,0.7774,0.7774,135599996.0
2007-07-10 12:49:00,0.7774,0.7775,0.7774,0.7774,124499997.0
2007-07-10 12:50:00,0.7776,0.7776,0.7774,0.7774,501700000.0
2007-07-10 12:51:00,0.77745,0.7775,0.77745,0.7775,24600000.0
2007-07-10 12:52:00,0.77723,0.77757,0.77704,0.77727,2014400018.0
2007-07-10 12:53:00,0.7775,0.7775,0.77745,0.77745,382800003.0
2007-07-10 12:54:00,0.7775,0.7775,0.77735,0.77735,306000000.0
2007-07-10 12:55:00,0.7774,0.7775,0.7772,0.7772,656299999.0
2007-07-10 12:56:00,0.7772,0.7773,0.777,0.777,1175199998.0
2007-07-10 12:57:00,0.777,0.777,0.777,0.777,92400000.0
2007-07-10 12:58:00,0.777,0.7771,0.7769,0.777,608899994.0
2007-07-10 12:59:00,0.777,0.7772,0.7768,0.7771,1399899995.0
2007-07-10 13:00:00,0.777,0.777,0.7769,0.7769,235800001.0
2007-07-10 13:01:00,0.7769,0.7771,0.7769,0.7771,178000000.0
2007-07-10 13:02:00,0.7771,0.7772,0.7771,0.7772,48600000.0
2007-07-10 13:03:00,0.7772,0.7772,0.7772,0.7772,28000000.0
2007-07-10 13:04:00,0.7772,0.7773,0.7771,0.7773,429100000.0
2007-07-10 13:05:00,0.77685,0.77693,0.77662,0.77693,340500004.0
2007-07-10 13:06:00,0.7772,0.7773,0.7772,0.7773,74500000.0
2007-07-10 13:07:00,0.77682,0.77691,0.7765,0.77691,348299995.0
2007-07-10 13:08:00,0.7773,0.7773,0.7771,0.7772,180400001.0
2007-07-10 13:09:00,0.7772,0.77725,0.77705,0.77715,215599999.0
2007-07-10 13:10:00,0.7772,0.7772,0.7771,0.7772,358099998.0
2007-07-10 13:11:00,0.7772,0.7772,0.7771,0.7771,279400002.0
2007-07-10 13:12:00,0.7771,0.7773,0.77705,0.77705,258999994.0
2007-07-10 13:13:00,0.77705,0.7774,0.77705,0.77735,1210999999.0
2007-07-10 13:14:00,0.7774,0.7774,0.7772,0.7773,173899999.0
2007-07-10 13:15:00,0.7773,0.7775,0.7773,0.7775,605900002.0
2007-07-10 13:16:00,0.7775,0.7775,0.7775,0.7775,38000000.0
2007-07-10 13:17:00,0.77706,0.7772,0.77672,0.77689,762899999.0
2007-07-10 13:18:00,0.7775,0.7776,0.7775,0.7776,170900001.0
2007-07-10 13:19:00,0.7776,0.7776,0.7776,0.7776,219600000.0
2007-07-10 13:20:00,0.7776,0.7776,0.7773,0.7774,862300003.0
2007-07-10 13:21:00,0.7775,0.7776,0.7774,0.7776,1238099993.0
2007-07-10 13:22:00,0.7776,0.7776,0.77735,0.77735,829399996.0
2007-07-10 13:23:00,0.7774,0.7775,0.77735,0.77735,160800001.0
2007-07-10 13:24:00,0.7774,0.7774,0.7774,0.7774,30700001.0
2007-07-10 13:25:00,0.7774,0.7776,0.7774,0.7776,10500000.0
2007-07-10 13:26:00,0.7776,0.77785,0.77755,0.7778,486100008.0
2007-07-10 13:27:00,0.7778,0.7778,0.7777,0.7777,148100002.0
2007-07-10 13:28:00,0.7777,0.7777,0.7775,0.77765,943199999.0
2007-07-10 13:29:00,0.7777,0.7777,0.7775,0.7775,989999989.0
2007-07-10 13:30:00,0.7775,0.7775,0.7772,0.7774,996099998.0
2007-07-10 13:31:00,0.7774,0.7774,0.7774,0.7774,20700001.0
2007-07-10 13:32:00,0.7774,0.7776,0.7774,0.7775,641799996.0
2007-07-10 13:33:00,0.7775,0.77765,0.77745,0.77765,210100001.0
2007-07-10 13:34:00,0.7777,0.7778,0.7776,0.7777,357699996.0
2007-07-10 13:35:00,0.7777,0.778,0.7777,0.778,426700002.0
2007-07-10 13:36:00,0.778,0.778,0.77765,0.77765,811600007.0
2007-07-10 13:37:00,0.77765,0.77795,0.77765,0.77775,735300003.0
2007-07-10 13:38:00,0.7778,0.7779,0.77775,0.7779,260100000.0
2007-07-10 13:39:00,0.7779,0.778,0.7779,0.778,124000000.0
2007-07-10 13:40:00,0.778,0.778,0.7779,0.778,203999998.0
2007-07-10 13:41:00,0.778,0.778,0.7779,0.77795,320200000.0
2007-07-10 13:42:00,0.77795,0.778,0.77785,0.77795,298000002.0
2007-07-10 13:43:00,0.778,0.778,0.7779,0.7779,141499998.0
2007-07-10 13:44:00,0.7781,0.7781,0.778,0.778,345100002.0
2007-07-10 13:45:00,0.778,0.778,0.7777,0.7779,1094000000.0
2007-07-10 13:46:00,0.7779,0.7781,0.7779,0.77795,1046300000.0
2007-07-10 13:47:00,0.778,0.7781,0.77795,0.778,728099998.0
2007-07-10 13:48:00,0.778,0.7781,0.7779,0.7779,402300005.0
2007-07-10 13:49:00,0.7779,0.778,0.7779,0.778,114100000.0
2007-07-10 13:50:00,0.7779,0.7781,0.7779,0.778,450399998.0
2007-07-10 13:51:00,0.778,0.7782,0.77795,0.77805,1730900010.0
2007-07-10 13:52:00,0.778,0.7781,0.77795,0.7781,1247999996.0
2007-07-10 13:53:00,0.77805,0.7781,0.77805,0.7781,25600000.0
2007-07-10 13:54:00,0.7781,0.7781,0.77785,0.7779,586799997.0
2007-07-10 13:55:00,0.7779,0.7781,0.7778,0.7779,882799998.0
2007-07-10 13:56:00,0.77762,0.77777,0.77737,0.77743,1026999990.0
2007-07-10 13:57:00,0.778,0.7781,0.7779,0.77805,645799995.0
2007-07-10 13:58:00,0.77805,0.7782,0.77785,0.778,892299988.0
2007-07-10 13:59:00,0.778,0.778,0.7778,0.7779,841699989.0
2007-07-10 14:00:00,0.7778,0.778,0.7777,0.7777,1637799987.0
2007-07-10 14:01:00,0.7778,0.7779,0.7776,0.7776,1054599993.0
2007-07-10 14:02:00,0.77755,0.7777,0.77755,0.77755,156799999.0
2007-07-10 14:03:00,0.7776,0.77785,0.77755,0.7777,983199994.0
2007-07-10 14:04:00,0.7777,0.77785,0.7777,0.7778,139800002.0
2007-07-10 14:05:00,0.77785,0.7779,0.7776,0.7777,149000001.0
2007-07-10 14:06:00,0.77765,0.7781,0.77765,0.778,654200005.0
2007-07-10 14:07:00,0.7781,0.7782,0.7781,0.7782,1107099998.0
2007-07-10 14:08:00,0.7782,0.7782,0.77815,0.77815,512999999.0
2007-07-10 14:09:00,0.7782,0.7782,0.7777,0.7779,1472500005.0
2007-07-10 14:10:00,0.7778,0.7781,0.7778,0.7781,1234200005.0
2007-07-10 14:11:00,0.7781,0.7782,0.77805,0.7782,897300003.0
2007-07-10 14:12:00,0.7782,0.7782,0.7779,0.7779,798700004.0
2007-07-10 14:13:00,0.778,0.7782,0.7779,0.778,1359300001.0
2007-07-10 14:14:00,0.778,0.7782,0.778,0.7782,1283099988.0
2007-07-10 14:15:00,0.7782,0.7782,0.7782,0.7782,1399199998.0
2007-07-10 14:16:00,0.7781,0.7783,0.7781,0.7781,1399199998.0
2007-07-10 14:17:00,0.7781,0.7783,0.77805,0.7783,1399199998.0
2007-07-10 14:18:00,0.7783,0.7786,0.7782,0.7786,1753099988.0
2007-07-10 14:19:00,0.7785,0.7787,0.77835,0.77835,1753099988.0
2007-07-10 14:20:00,0.77835,0.7787,0.77835,0.7787,966000006.0
2007-07-10 14:21:00,0.7787,0.7787,0.77835,0.7785,1407000002.0
2007-07-10 14:22:00,0.7783,0.7783,0.7775,0.7779,1198600003.0
2007-07-10 14:23:00,0.7777,0.7779,0.7774,0.7774,1198600003.0
2007-07-10 14:24:00,0.7775,0.7777,0.7772,0.7772,1198600003.0
2007-07-10 14:25:00,0.7772,0.7774,0.77715,0.7774,1198600003.0
2007-07-10 14:26:00,0.7774,0.7774,0.7767,0.7768,1865800008.0
2007-07-10 14:27:00,0.7769,0.777,0.7767,0.7769,1667099995.0
2007-07-10 14:28:00,0.7769,0.777,0.7768,0.7769,941499999.0
2007-07-10 14:29:00,0.7769,0.777,0.77665,0.7769,1885299989.0
2007-07-10 14:30:00,0.7769,0.7769,0.7765,0.7766,1159399994.0
2007-07-10 14:31:00,0.7766,0.7769,0.77655,0.77675,859300001.0
2007-07-10 14:32:00,0.77675,0.7768,0.77655,0.7768,1923600001.0
2007-07-10 14:33:00,0.7768,0.7769,0.7768,0.7769,918699994.0
2007-07-10 14:34:00,0.7769,0.7772,0.7769,0.77715,968499996.0
2007-07-10 14:35:00,0.7772,0.7772,0.77715,0.7772,489900003.0
2007-07-10 14:36:00,0.7772,0.7775,0.7772,0.7775,1159099996.0
2007-07-10 14:37:00,0.7776,0.7777,0.7775,0.7776,1504299988.0
2007-07-10 14:38:00,0.7776,0.7776,0.7776,0.7776,87999998.0
2007-07-10 14:39:00,0.7777,0.7778,0.7777,0.7777,905500007.0
2007-07-10 14:40:00,0.7777,0.7777,0.7774,0.7774,855900005.0
2007-07-10 14:41:00,0.7774,0.7775,0.7774,0.7774,172599999.0
2007-07-10 14:42:00,0.7775,0.7776,0.77735,0.7776,598199995.0
2007-07-10 14:43:00,0.7776,0.7776,0.7774,0.7774,578700003.0
2007-07-10 14:44:00,0.7775,0.7775,0.77715,0.77725,683300001.0
2007-07-10 14:45:00,0.7772,0.7773,0.7772,0.7772,90800001.0
2007-07-10 14:46:00,0.7772,0.7773,0.7771,0.7772,832400002.0
2007-07-10 14:47:00,0.7772,0.7772,0.77705,0.7771,571599994.0
2007-07-10 14:48:00,0.7772,0.7775,0.7772,0.7774,824000005.0
2007-07-10 14:49:00,0.77745,0.7776,0.7774,0.7775,462099999.0
2007-07-10 14:50:00,0.7775,0.77755,0.7774,0.7775,527000001.0
2007-07-10 14:51:00,0.7775,0.7775,0.7773,0.7774,550799994.0
2007-07-10 14:52:00,0.7774,0.7774,0.7773,0.7774,368299995.0
2007-07-10 14:53:00,0.7774,0.7775,0.7773,0.7774,526300002.0
2007-07-10 14:54:00,0.7774,0.7775,0.7773,0.7773,359600006.0
2007-07-10 14:55:00,0.7773,0.7774,0.7772,0.7773,2005200006.0
2007-07-10 14:56:00,0.7773,0.7773,0.77705,0.7771,751400007.0
2007-07-10 14:57:00,0.7772,0.7775,0.7772,0.7773,518399996.0
2007-07-10 14:58:00,0.7773,0.7774,0.77715,0.7774,824200002.0
2007-07-10 14:59:00,0.7774,0.7775,0.7773,0.7773,716700000.0
2007-07-10 15:00:00,0.7773,0.7773,0.7768,0.7772,1544000013.0
2007-07-10 15:01:00,0.7772,0.7772,0.7768,0.7769,2048099998.0
2007-07-10 15:02:00,0.7768,0.7769,0.77665,0.7769,1457499994.0
2007-07-10 15:03:00,0.7769,0.7769,0.7767,0.7768,1197999994.0
2007-07-10 15:04:00,0.7768,0.7768,0.7763,0.7763,1059299996.0
2007-07-10 15:05:00,0.7765,0.7768,0.7765,0.7765,1133999992.0
2007-07-10 15:06:00,0.7764,0.7764,0.7762,0.7763,1133999992.0
2007-07-10 15:07:00,0.7763,0.7767,0.77625,0.7765,1921600010.0
2007-07-10 15:08:00,0.7766,0.7767,0.7764,0.7766,1881199997.0
2007-07-10 15:09:00,0.7766,0.7766,0.7765,0.7765,935099998.0
2007-07-10 15:10:00,0.7766,0.7768,0.7766,0.7768,960300002.0
2007-07-10 15:11:00,0.7768,0.7769,0.7766,0.7768,1821699990.0
2007-07-10 15:12:00,0.7768,0.7771,0.7767,0.7771,1031899994.0
2007-07-10 15:13:00,0.7771,0.7774,0.7771,0.7773,376400000.0
2007-07-10 15:14:00,0.77735,0.7774,0.7773,0.7774,857000005.0
2007-07-10 15:15:00,0.7774,0.778,0.7774,0.7776,1263099998.0
2007-07-10 15:16:00,0.7777,0.7777,0.77745,0.7775,2081300004.0
2007-07-10 15:17:00,0.7775,0.778,0.7775,0.778,800900002.0
2007-07-10 15:18:00,0.778,0.778,0.7779,0.7779,891399998.0
2007-07-10 15:19:00,0.7779,0.7779,0.7773,0.7773,1069899998.0
2007-07-10 15:20:00,0.7773,0.7777,0.7772,0.77735,2023800006.0
2007-07-10 15:21:00,0.7774,0.7774,0.777,0.7774,432600000.0
2007-07-10 15:22:00,0.7772,0.7772,0.7772,0.7772,432600000.0
2007-07-10 15:24:00,0.7772,0.7773,0.77705,0.7773,432600000.0
2007-07-10 15:25:00,0.7773,0.7773,0.7773,0.7773,158600003.0
2007-07-10 15:26:00,0.7773,0.7774,0.77675,0.7768,2130199998.0
2007-07-10 15:27:00,0.7768,0.7771,0.77675,0.777,1210999998.0
2007-07-10 15:28:00,0.777,0.7772,0.77685,0.77695,1189000003.0
2007-07-10 15:29:00,0.777,0.7771,0.7769,0.7769,405500003.0
2007-07-10 15:30:00,0.7769,0.777,0.7768,0.77695,849400007.0
2007-07-10 15:31:00,0.7769,0.77715,0.77685,0.77715,616200000.0
2007-07-10 15:32:00,0.77715,0.77715,0.77685,0.777,1268300004.0
2007-07-10 15:33:00,0.777,0.7772,0.777,0.7772,1118900003.0
2007-07-10 15:34:00,0.7772,0.7772,0.777,0.777,584899993.0
2007-07-10 15:35:00,0.7771,0.7772,0.7769,0.7769,971400000.0
2007-07-10 15:36:00,0.7769,0.77705,0.7768,0.77695,1273600014.0
2007-07-10 15:37:00,0.777,0.777,0.77675,0.7769,705100003.0
2007-07-10 15:38:00,0.777,0.7771,0.77695,0.7771,500899995.0
2007-07-10 15:39:00,0.7771,0.7773,0.777,0.77715,859500007.0
2007-07-10 15:40:00,0.77715,0.7772,0.77685,0.77695,330200005.0
2007-07-10 15:41:00,0.77695,0.777,0.7767,0.7767,450699997.0
2007-07-10 15:42:00,0.77665,0.7768,0.77655,0.7767,980599996.0
2007-07-10 15:43:00,0.7765,0.7765,0.7761,0.7765,862100001.0
2007-07-10 15:44:00,0.7766,0.7767,0.77635,0.77655,862100001.0
2007-07-10 15:45:00,0.7766,0.7766,0.7764,0.7765,734100000.0
2007-07-10 15:46:00,0.7765,0.7767,0.7761,0.7761,1544300007.0
2007-07-10 15:47:00,0.7762,0.7767,0.7762,0.7765,1833800003.0
2007-07-10 15:48:00,0.7766,0.7769,0.7765,0.7769,609099999.0
2007-07-10 15:49:00,0.7769,0.7771,0.7768,0.777,857099997.0
2007-07-10 15:50:00,0.7768,0.7772,0.7765,0.777,1466900008.0
2007-07-10 15:51:00,0.7765,0.777,0.7765,0.777,1466900008.0
2007-07-10 15:52:00,0.7769,0.777,0.7767,0.777,1466900008.0
2007-07-10 15:53:00,0.77695,0.777,0.7766,0.7767,1155800014.0
2007-07-10 15:54:00,0.7765,0.7768,0.7765,0.7765,1047799996.0
2007-07-10 15:55:00,0.7766,0.7767,0.7765,0.7765,1047799996.0
2007-07-10 15:56:00,0.7765,0.7767,0.7765,0.7767,653100002.0
2007-07-10 15:57:00,0.7767,0.7769,0.7767,0.77685,1058999996.0
2007-07-10 15:58:00,0.7768,0.7769,0.7766,0.7767,1101300003.0
2007-07-10 15:59:00,0.7767,0.7767,0.7764,0.77655,922100009.0
2007-07-10 16:00:00,0.7766,0.7769,0.7764,0.7766,1532999995.0
2007-07-10 16:01:00,0.7768,0.7772,0.7768,0.7771,704199997.0
2007-07-10 16:02:00,0.777,0.7774,0.777,0.7774,319899998.0
2007-07-10 16:03:00,0.77735,0.7776,0.7773,0.7775,487399998.0
2007-07-10 16:04:00,0.7775,0.7775,0.7772,0.7772,754700004.0
2007-07-10 16:05:00,0.7772,0.7774,0.7771,0.7771,400899996.0
2007-07-10 16:06:00,0.7771,0.7773,0.7771,0.77725,753700001.0
2007-07-10 16:07:00,0.77725,0.7773,0.7769,0.77705,893200000.0
2007-07-10 16:08:00,0.7769,0.7772,0.7769,0.7772,1073099992.0
2007-07-10 16:09:00,0.7772,0.7773,0.777,0.7772,1300600000.0
2007-07-10 16:10:00,0.7772,0.7773,0.77715,0.7772,991999987.0
2007-07-10 16:11:00,0.77715,0.7773,0.7771,0.7772,363100002.0
2007-07-10 16:12:00,0.7772,0.7773,0.77695,0.7772,919499994.0
2007-07-10 16:13:00,0.7772,0.7772,0.777,0.7771,241499999.0
2007-07-10 16:14:00,0.7771,0.7773,0.77705,0.7773,730300001.0
2007-07-10 16:15:00,0.77725,0.7773,0.7772,0.7773,324600000.0
2007-07-10 16:16:00,0.7773,0.7774,0.7772,0.77725,593800004.0
2007-07-10 16:17:00,0.7773,0.7773,0.7773,0.7773,293000001.0
2007-07-10 16:18:00,0.7773,0.7774,0.7773,0.7774,317499998.0
2007-07-10 16:19:00,0.7773,0.7775,0.77725,0.77745,1293600003.0
2007-07-10 16:20:00,0.7775,0.7776,0.77745,0.7776,256900000.0
2007-07-10 16:21:00,0.7775,0.7781,0.7775,0.7781,1237599995.0
2007-07-10 16:22:00,0.7782,0.7782,0.7779,0.7781,674499998.0
2007-07-10 16:23:00,0.778,0.7783,0.778,0.7783,674499998.0
2007-07-10 16:24:00,0.77825,0.77865,0.77815,0.77865,1227799996.0
2007-07-10 16:25:00,0.77865,0.7787,0.77815,0.7783,1663200010.0
2007-07-10 16:26:00,0.7783,0.7783,0.77785,0.77785,1150799999.0
2007-07-10 16:27:00,0.7779,0.7782,0.77785,0.7781,1139900003.0
2007-07-10 16:28:00,0.7781,0.77815,0.77795,0.77815,774599981.0
2007-07-10 16:29:00,0.77815,0.77815,0.778,0.778,331900003.0
2007-07-10 16:30:00,0.778,0.7782,0.778,0.7782,599400002.0
2007-07-10 16:31:00,0.7782,0.7782,0.7781,0.7782,360100000.0
2007-07-10 16:32:00,0.7781,0.7784,0.7781,0.77825,799399995.0
2007-07-10 16:33:00,0.77825,0.7795,0.77825,0.7793,1954899999.0
2007-07-10 16:34:00,0.7795,0.7795,0.7792,0.7794,2034000019.0
2007-07-10 16:36:00,0.7793,0.7793,0.7792,0.7792,1518200010.0
2007-07-10 16:37:00,0.779,0.779,0.7788,0.779,1518200010.0
2007-07-10 16:38:00,0.7788,0.7789,0.7787,0.7788,1518200010.0
2007-07-10 16:39:00,0.7788,0.779,0.7788,0.77895,1937300009.0
2007-07-10 16:40:00,0.7789,0.77905,0.7788,0.7788,1235899998.0
2007-07-10 16:41:00,0.7788,0.77895,0.7786,0.7786,847199995.0
2007-07-10 16:42:00,0.7787,0.7791,0.7787,0.7789,546200006.0
2007-07-10 16:43:00,0.7789,0.7792,0.7789,0.7791,987900006.0
2007-07-10 16:44:00,0.77905,0.7792,0.7789,0.7792,350300000.0
2007-07-10 16:45:00,0.7792,0.7792,0.779,0.7792,422800003.0
2007-07-10 16:46:00,0.7791,0.7794,0.7791,0.7792,990199992.0
2007-07-10 16:47:00,0.7793,0.7797,0.7793,0.7796,1104900002.0
2007-07-10 16:48:00,0.7797,0.7797,0.7795,0.7795,694900006.0
2007-07-10 16:49:00,0.7796,0.7802,0.7795,0.7795,508300001.0
2007-07-10 16:50:00,0.7794,0.7794,0.7791,0.7794,508300001.0
2007-07-10 16:51:00,0.7794,0.7794,0.7794,0.7794,508300001.0
2007-07-10 16:52:00,0.7794,0.7795,0.7793,0.7794,898399990.0
2007-07-10 16:53:00,0.7794,0.7795,0.7794,0.7795,327299991.0
2007-07-10 16:54:00,0.7795,0.7795,0.7793,0.7793,911299999.0
2007-07-10 16:55:00,0.7793,0.7794,0.779,0.7791,777800000.0
2007-07-10 16:56:00,0.7791,0.7791,0.7789,0.779,1104900002.0
2007-07-10 16:57:00,0.7791,0.7794,0.779,0.7794,837899999.0
2007-07-10 16:58:00,0.77935,0.7794,0.779,0.7791,724299997.0
2007-07-10 16:59:00,0.7791,0.7792,0.7788,0.7791,627599991.0
2007-07-10 17:00:00,0.7791,0.7791,0.7788,0.7789,793900000.0
2007-07-10 17:01:00,0.7789,0.7792,0.7789,0.7789,1090500012.0
2007-07-10 17:02:00,0.779,0.7792,0.7789,0.779,708799996.0
2007-07-10 17:03:00,0.7791,0.7792,0.779,0.779,378100003.0
2007-07-10 17:04:00,0.77915,0.7794,0.77905,0.7793,1718599994.0
2007-07-10 17:05:00,0.7794,0.7795,0.7794,0.7794,407700004.0
2007-07-10 17:06:00,0.7794,0.7795,0.7792,0.7792,158000002.0
2007-07-10 17:07:00,0.7792,0.7793,0.77915,0.77915,816600006.0
2007-07-10 17:08:00,0.7792,0.7793,0.779,0.779,683199999.0
2007-07-10 17:09:00,0.779,0.7792,0.779,0.779,425400001.0
2007-07-10 17:10:00,0.7791,0.7792,0.77885,0.77895,372100000.0
2007-07-10 17:11:00,0.779,0.7791,0.7786,0.7788,941700002.0
2007-07-10 17:12:00,0.7788,0.7788,0.7787,0.7787,446599998.0
2007-07-10 17:13:00,0.7788,0.7789,0.7787,0.7787,72600002.0
2007-07-10 17:14:00,0.7787,0.7788,0.7786,0.7788,478999999.0
2007-07-10 17:15:00,0.77875,0.77875,0.7781,0.7783,1174699994.0
2007-07-10 17:16:00,0.7783,0.7783,0.7781,0.7781,1004400000.0
2007-07-10 17:17:00,0.7781,0.7783,0.778,0.77825,1462200010.0
2007-07-10 17:18:00,0.77825,0.77855,0.77815,0.77855,1173699981.0
2007-07-10 17:19:00,0.7786,0.7787,0.778,0.778,1145699994.0
2007-07-10 17:20:00,0.7781,0.7782,0.7777,0.7781,554000001.0
2007-07-10 17:21:00,0.778,0.7781,0.7779,0.77805,554000001.0
2007-07-10 17:22:00,0.77805,0.7782,0.77795,0.77815,813799996.0
2007-07-10 17:23:00,0.7782,0.7782,0.7778,0.778,1204600000.0
2007-07-10 17:24:00,0.778,0.7782,0.7778,0.77785,689500001.0
2007-07-10 17:25:00,0.77785,0.7783,0.77785,0.7783,1204999999.0
2007-07-10 17:26:00,0.7783,0.7784,0.778,0.7784,584300006.0
2007-07-10 17:27:00,0.77835,0.7786,0.77825,0.7786,1062400001.0
2007-07-10 17:28:00,0.7786,0.77905,0.7786,0.7789,1752200005.0
2007-07-10 17:29:00,0.7789,0.7789,0.77875,0.7789,600200000.0
2007-07-10 17:30:00,0.77885,0.7789,0.77885,0.77885,123900000.0
2007-07-10 17:31:00,0.7789,0.7789,0.7789,0.7789,19200000.0
2007-07-10 17:32:00,0.7789,0.7789,0.77885,0.7789,91600000.0
2007-07-10 17:33:00,0.7789,0.7792,0.7789,0.7791,797499996.0
2007-07-10 17:34:00,0.7791,0.7792,0.77905,0.77915,646900000.0
2007-07-10 17:35:00,0.77915,0.7795,0.77915,0.7794,397900006.0
2007-07-10 17:36:00,0.7795,0.7796,0.7795,0.7796,533699996.0
2007-07-10 17:37:00,0.7796,0.7796,0.77955,0.7796,141100001.0
2007-07-10 17:38:00,0.7796,0.7802,0.7796,0.7802,1386099999.0
2007-07-10 17:39:00,0.7803,0.7811,0.7803,0.7806,1447999991.0
2007-07-10 17:40:00,0.7805,0.78065,0.7803,0.7803,1447999991.0
2007-07-10 17:41:00,0.7803,0.7804,0.77995,0.7803,1460899996.0
2007-07-10 17:42:00,0.7802,0.78025,0.7798,0.77995,1747500004.0
2007-07-10 17:43:00,0.78,0.7801,0.7798,0.77995,587499999.0
2007-07-10 17:44:00,0.7797,0.7797,0.7793,0.7794,1428299996.0
2007-07-10 17:45:00,0.7792,0.7796,0.7791,0.7794,1428299996.0
2007-07-10 17:46:00,0.7795,0.7795,0.7789,0.7789,498699995.0
2007-07-10 17:47:00,0.7789,0.7789,0.7786,0.7788,1447799996.0
2007-07-10 17:48:00,0.7788,0.7789,0.7788,0.7789,598299996.0
2007-07-10 17:49:00,0.7789,0.7789,0.7789,0.7789,1434800003.0
2007-07-10 17:50:00,0.7789,0.779,0.77885,0.7789,1208499988.0
2007-07-10 17:51:00,0.7789,0.779,0.77875,0.779,725099999.0
2007-07-10 17:52:00,0.779,0.779,0.7787,0.7787,2071400004.0
2007-07-10 17:53:00,0.7787,0.7789,0.7787,0.7789,289800003.0
2007-07-10 17:54:00,0.7789,0.779,0.77885,0.77885,891600014.0
2007-07-10 17:55:00,0.77885,0.779,0.77865,0.77875,1042199994.0
2007-07-10 17:56:00,0.7788,0.7788,0.77875,0.7788,300099996.0
2007-07-10 17:57:00,0.7788,0.7788,0.7787,0.7787,690100001.0
2007-07-10 17:58:00,0.7787,0.7788,0.7787,0.7788,191800001.0
2007-07-10 17:59:00,0.7788,0.7791,0.7788,0.7791,1074299999.0
2007-07-10 18:00:00,0.7791,0.7793,0.77895,0.77915,625300004.0
2007-07-10 18:01:00,0.77887,0.77943,0.77881,0.7789,1301699995.0
2007-07-10 18:02:00,0.7792,0.7792,0.7792,0.7792,178400000.0
2007-07-10 18:03:00,0.7792,0.7792,0.7791,0.7791,39100000.0
2007-07-10 18:04:00,0.7791,0.7791,0.7791,0.7791,31100000.0
2007-07-10 18:05:00,0.77893,0.77899,0.77872,0.77881,1269900005.0
2007-07-10 18:06:00,0.7788,0.77899,0.77863,0.77891,327800002.0
2007-07-10 18:07:00,0.7791,0.7794,0.7791,0.7793,805199998.0
2007-07-10 18:08:00,0.7793,0.7793,0.7791,0.7792,741699997.0
2007-07-10 18:09:00,0.77915,0.7794,0.77905,0.7794,449999997.0
2007-07-10 18:10:00,0.7793,0.7794,0.7792,0.7792,520600002.0
2007-07-10 18:11:00,0.7792,0.7793,0.779,0.7791,466599997.0
2007-07-10 18:12:00,0.7791,0.7791,0.77895,0.77895,326499996.0
2007-07-10 18:13:00,0.7789,0.779,0.7789,0.779,80500000.0
2007-07-10 18:14:00,0.779,0.7791,0.779,0.7791,421300000.0
2007-07-10 18:15:00,0.7791,0.7792,0.7791,0.7791,432600001.0
2007-07-10 18:16:00,0.7791,0.7791,0.779,0.779,369600000.0
2007-07-10 18:17:00,0.779,0.779,0.7789,0.779,195399998.0
2007-07-10 18:18:00,0.779,0.779,0.7789,0.7789,352399994.0
2007-07-10 18:19:00,0.7789,0.779,0.7789,0.7789,78999996.0
2007-07-10 18:20:00,0.779,0.779,0.779,0.779,654199996.0
2007-07-10 18:21:00,0.779,0.7792,0.779,0.779,715900001.0
2007-07-10 18:22:00,0.779,0.7791,0.779,0.779,407100000.0
2007-07-10 18:23:00,0.779,0.779,0.779,0.779,152000003.0
2007-07-10 18:24:00,0.77863,0.77889,0.77846,0.77877,1231899992.0
2007-07-10 18:25:00,0.779,0.779,0.7787,0.7788,490300003.0
2007-07-10 18:26:00,0.7788,0.7789,0.7787,0.7787,920699994.0
2007-07-10 18:27:00,0.7788,0.7788,0.7788,0.7788,50899998.0
2007-07-10 18:28:00,0.77832,0.77842,0.77818,0.77823,595099992.0
2007-07-10 18:29:00,0.7787,0.7788,0.7787,0.7788,110499996.0
2007-07-10 18:30:00,0.7788,0.7788,0.7788,0.7788,152099999.0
2007-07-10 18:31:00,0.7788,0.7789,0.7787,0.7789,721800000.0
2007-07-10 18:32:00,0.7789,0.7789,0.77835,0.7785,1719500013.0
2007-07-10 18:33:00,0.7785,0.7788,0.7784,0.7788,527800004.0
2007-07-10 18:34:00,0.7788,0.7788,0.77855,0.7787,572399995.0
2007-07-10 18:35:00,0.7787,0.7788,0.7785,0.7785,823199997.0
2007-07-10 18:36:00,0.7785,0.7786,0.7785,0.7786,79799998.0
2007-07-10 18:37:00,0.7786,0.7786,0.7785,0.7785,521199989.0
2007-07-10 18:38:00,0.7785,0.7785,0.7784,0.7785,163499996.0
2007-07-10 18:39:00,0.7785,0.7786,0.7784,0.7786,235799997.0
2007-07-10 18:40:00,0.7786,0.7786,0.7786,0.7786,113700000.0
2007-07-10 18:41:00,0.7786,0.7786,0.7785,0.7785,115600001.0
2007-07-10 18:42:00,0.7785,0.7786,0.7785,0.77855,51800001.0
2007-07-10 18:43:00,0.77806,0.77837,0.77803,0.77818,2054400001.0
2007-07-10 18:44:00,0.7786,0.7786,0.7786,0.7786,264400007.0
2007-07-10 18:45:00,0.7786,0.7786,0.7786,0.7786,127500000.0
2007-07-10 18:46:00,0.7786,0.7786,0.7785,0.7785,408599999.0
2007-07-10 18:47:00,0.7786,0.7786,0.7786,0.7786,110799999.0
2007-07-10 18:48:00,0.7786,0.7787,0.7786,0.7786,435399994.0
2007-07-10 18:49:00,0.7786,0.7787,0.7786,0.7786,831200010.0
2007-07-10 18:50:00,0.7786,0.7786,0.7786,0.7786,212000000.0
2007-07-10 18:51:00,0.7786,0.7786,0.7786,0.7786,175699998.0
2007-07-10 18:52:00,0.7786,0.7786,0.77855,0.7786,153699999.0
2007-07-10 18:53:00,0.7786,0.7786,0.77855,0.77855,409900006.0
2007-07-10 18:54:00,0.7786,0.7786,0.77855,0.77855,111200002.0
2007-07-10 18:55:00,0.7786,0.7786,0.7784,0.7785,647500004.0
2007-07-10 18:56:00,0.7785,0.7785,0.7783,0.7783,395199999.0
2007-07-10 18:57:00,0.7783,0.7783,0.7783,0.7783,81700000.0
2007-07-10 18:58:00,0.7783,0.7784,0.77825,0.77825,207300005.0
2007-07-10 18:59:00,0.7783,0.7784,0.7781,0.7781,628800009.0
2007-07-10 19:00:00,0.7781,0.7784,0.7781,0.7784,266999994.0
2007-07-10 19:01:00,0.7784,0.77865,0.7783,0.77865,216700001.0
2007-07-10 19:02:00,0.77865,0.7788,0.7785,0.7787,693999993.0
2007-07-10 19:03:00,0.77865,0.7788,0.77865,0.7788,244200000.0
2007-07-10 19:04:00,0.7788,0.7788,0.77875,0.7788,152300004.0
2007-07-10 19:05:00,0.7788,0.7788,0.7788,0.7788,56400000.0
2007-07-10 19:06:00,0.7788,0.7789,0.7787,0.7787,272799998.0
2007-07-10 19:07:00,0.7787,0.7787,0.7784,0.7784,231200000.0
2007-07-10 19:08:00,0.7785,0.7786,0.7784,0.7786,253700000.0
2007-07-10 19:09:00,0.77855,0.7786,0.77855,0.7786,68700000.0
2007-07-10 19:10:00,0.77855,0.7787,0.77855,0.77865,224600000.0
2007-07-10 19:11:00,0.7787,0.7787,0.7787,0.7787,900000.0
2007-07-10 19:12:00,0.7787,0.7787,0.77845,0.7786,590200001.0
2007-07-10 19:13:00,0.7787,0.7787,0.7786,0.77865,208899999.0
2007-07-10 19:14:00,0.77865,0.77865,0.77855,0.7786,142100000.0
2007-07-10 19:15:00,0.7786,0.7786,0.77855,0.77855,87900000.0
2007-07-10 19:16:00,0.77857,0.77865,0.77842,0.77847,365600000.0
2007-07-10 19:17:00,0.7787,0.7788,0.7786,0.7788,626799996.0
2007-07-10 19:18:00,0.7788,0.7789,0.7787,0.7787,248700001.0
2007-07-10 19:19:00,0.77838,0.77849,0.77822,0.77823,616399988.0
2007-07-10 19:20:00,0.7787,0.7787,0.77855,0.77855,362399997.0
2007-07-10 19:21:00,0.77855,0.7788,0.77855,0.77875,475500002.0
2007-07-10 19:22:00,0.7787,0.7789,0.7786,0.7789,348500001.0
2007-07-10 19:23:00,0.7789,0.779,0.77875,0.7789,643399994.0
2007-07-10 19:24:00,0.7789,0.7789,0.7788,0.7788,143099999.0
2007-07-10 19:26:00,0.7788,0.7788,0.7788,0.7788,14400000.0
2007-07-10 19:27:00,0.7788,0.779,0.77875,0.779,445699999.0
2007-07-10 19:28:00,0.779,0.779,0.779,0.779,98100003.0
2007-07-10 19:29:00,0.779,0.779,0.7788,0.7788,204199999.0
2007-07-10 19:30:00,0.7788,0.7788,0.7788,0.7788,15200000.0
2007-07-10 19:31:00,0.7788,0.7788,0.7788,0.7788,52000000.0
2007-07-10 19:32:00,0.7788,0.779,0.7788,0.779,160400000.0
2007-07-10 19:33:00,0.779,0.779,0.77875,0.77875,237899998.0
2007-07-10 19:34:00,0.7788,0.7789,0.7788,0.7789,174600000.0
2007-07-10 19:35:00,0.7789,0.7789,0.7788,0.7788,277599999.0
2007-07-10 19:36:00,0.7788,0.7789,0.77875,0.7789,416399999.0
2007-07-10 19:37:00,0.77885,0.7789,0.77875,0.7789,242099999.0
2007-07-10 19:38:00,0.7789,0.7789,0.77885,0.77885,110499999.0
2007-07-10 19:39:00,0.77885,0.7789,0.77875,0.7788,320000001.0
2007-07-10 19:40:00,0.7788,0.7789,0.77875,0.7789,318999996.0
2007-07-10 19:41:00,0.7789,0.7789,0.7789,0.7789,27900000.0
2007-07-10 19:42:00,0.7789,0.779,0.7789,0.779,104200000.0
2007-07-10 19:43:00,0.779,0.779,0.7789,0.7789,575300002.0
2007-07-10 19:44:00,0.7789,0.779,0.7789,0.779,67899998.0
2007-07-10 19:45:00,0.779,0.779,0.77895,0.779,114199999.0
2007-07-10 19:46:00,0.779,0.779,0.779,0.779,190800000.0
2007-07-10 19:47:00,0.7789,0.7792,0.77885,0.779,1513900000.0
2007-07-10 19:48:00,0.779,0.7792,0.7788,0.77915,689700000.0
2007-07-10 19:49:00,0.7792,0.7792,0.7791,0.7792,319400000.0
2007-07-10 19:50:00,0.7792,0.7792,0.77905,0.7792,113300002.0
2007-07-10 19:51:00,0.7792,0.7795,0.7791,0.7795,1036399992.0
2007-07-10 19:52:00,0.7795,0.7795,0.7793,0.7793,216899994.0
2007-07-10 19:53:00,0.77925,0.77945,0.77925,0.7794,501799997.0
2007-07-10 19:54:00,0.7794,0.7794,0.7792,0.7793,275799998.0
2007-07-10 19:55:00,0.7793,0.7795,0.7793,0.7795,221200001.0
2007-07-10 19:56:00,0.7795,0.7795,0.7792,0.77935,1026899993.0
2007-07-10 19:57:00,0.77935,0.7794,0.7792,0.77935,456700000.0
2007-07-10 19:58:00,0.77912,0.77924,0.77879,0.7788,144500001.0
2007-07-10 19:59:00,0.77883,0.7794,0.77883,0.77937,124400002.0
2007-07-10 20:00:00,0.7794,0.7794,0.7793,0.7793,191200000.0
2007-07-10 20:01:00,0.7793,0.7793,0.7792,0.7792,143199998.0
2007-07-10 20:02:00,0.7792,0.7795,0.7792,0.7793,372899994.0
2007-07-10 20:03:00,0.7794,0.7794,0.7794,0.7794,135599998.0
2007-07-10 20:04:00,0.7794,0.7795,0.7794,0.7795,118099999.0
2007-07-10 20:05:00,0.7795,0.7795,0.7793,0.7793,374199998.0
2007-07-10 20:06:00,0.7793,0.7793,0.77905,0.77905,311800001.0
2007-07-10 20:07:00,0.7791,0.7792,0.7791,0.7791,326400006.0
2007-07-10 20:08:00,0.77875,0.77944,0.77875,0.77944,1734899990.0
2007-07-10 20:09:00,0.7791,0.7791,0.7789,0.7789,211599997.0
2007-07-10 20:10:00,0.7789,0.7789,0.7788,0.7789,217700001.0
2007-07-10 20:11:00,0.7789,0.779,0.77885,0.7789,204999999.0
2007-07-10 20:12:00,0.7789,0.779,0.7788,0.77895,587799998.0
2007-07-10 20:13:00,0.779,0.779,0.779,0.779,28700000.0
2007-07-10 20:14:00,0.779,0.779,0.779,0.779,167200001.0
2007-07-10 20:15:00,0.779,0.779,0.779,0.779,160700000.0
2007-07-10 20:16:00,0.779,0.779,0.779,0.779,300399996.0
2007-07-10 20:17:00,0.77866,0.77898,0.77858,0.77875,907000008.0
2007-07-10 20:18:00,0.779,0.7791,0.77895,0.779,216300005.0
2007-07-10 20:19:00,0.779,0.779,0.7789,0.779,456499994.0
2007-07-10 20:20:00,0.7789,0.7789,0.7788,0.7788,507400004.0
2007-07-10 20:21:00,0.7789,0.7791,0.7789,0.7789,463999998.0
2007-07-10 20:22:00,0.7789,0.779,0.7789,0.7789,68599998.0
2007-07-10 20:23:00,0.779,0.779,0.7789,0.7789,234700004.0
2007-07-10 20:24:00,0.7789,0.779,0.77885,0.779,248700001.0
2007-07-10 20:25:00,0.779,0.7791,0.779,0.7791,144900000.0
2007-07-10 20:26:00,0.7792,0.7794,0.7789,0.7791,696300001.0
2007-07-10 20:27:00,0.7791,0.7791,0.7791,0.7791,46400000.0
2007-07-10 20:28:00,0.7791,0.7792,0.7791,0.7791,267700000.0
2007-07-10 20:29:00,0.77903,0.77908,0.77883,0.7789,1499299999.0
2007-07-10 20:30:00,0.7792,0.7795,0.779,0.77925,925599997.0
2007-07-10 20:31:00,0.7793,0.7795,0.779,0.7792,1713399991.0
2007-07-10 20:32:00,0.7792,0.7792,0.779,0.77905,1014400003.0
2007-07-10 20:33:00,0.7791,0.7795,0.779,0.7794,965899997.0
2007-07-10 20:34:00,0.77935,0.7794,0.7791,0.7792,898000002.0
2007-07-10 20:35:00,0.7792,0.7793,0.7791,0.7791,450300000.0
2007-07-10 20:36:00,0.7791,0.7794,0.7791,0.7793,530000006.0
2007-07-10 20:37:00,0.7793,0.7793,0.77905,0.7791,423399994.0
2007-07-10 20:38:00,0.7791,0.7791,0.7788,0.7788,1115199999.0
2007-07-10 20:39:00,0.7788,0.77885,0.77845,0.77865,992600002.0
2007-07-10 20:40:00,0.7787,0.7789,0.7785,0.7785,958299998.0
2007-07-10 20:41:00,0.7786,0.7787,0.7785,0.77865,450200000.0
2007-07-10 20:42:00,0.7787,0.7787,0.7785,0.7786,658299990.0
2007-07-10 20:43:00,0.7786,0.77885,0.7785,0.7786,236100002.0
2007-07-10 20:44:00,0.7786,0.7786,0.7785,0.7785,144499998.0
2007-07-10 20:45:00,0.7785,0.7785,0.7785,0.7785,37500000.0
2007-07-10 20:46:00,0.7785,0.7785,0.7783,0.77835,544299993.0
2007-07-10 20:47:00,0.7784,0.7785,0.77835,0.7785,640100000.0
2007-07-10 20:48:00,0.77845,0.7785,0.7784,0.7785,161400004.0
2007-07-10 20:49:00,0.7785,0.7786,0.7785,0.7785,1119700008.0
2007-07-10 20:50:00,0.7785,0.7788,0.7785,0.7787,1415999998.0
2007-07-10 20:51:00,0.77875,0.7788,0.77865,0.7787,489499994.0
2007-07-10 20:52:00,0.7787,0.779,0.7787,0.7788,1108599996.0
2007-07-10 20:53:00,0.7788,0.7791,0.7788,0.7789,798599998.0
2007-07-10 20:54:00,0.7789,0.779,0.77885,0.7789,396500002.0
2007-07-10 20:55:00,0.7789,0.7789,0.7789,0.7789,314400002.0
2007-07-10 20:56:00,0.7789,0.7789,0.7788,0.7788,487300005.0
2007-07-10 20:57:00,0.7788,0.7789,0.7788,0.7788,570000007.0
2007-07-10 20:58:00,0.7788,0.7789,0.7787,0.7787,612200004.0
2007-07-10 20:59:00,0.7787,0.7789,0.7787,0.7788,427999999.0
2007-07-10 21:00:00,0.7788,0.779,0.7788,0.7788,465099999.0
2007-07-10 21:01:00,0.7787,0.7791,0.7787,0.7788,319900001.0
2007-07-10 21:02:00,0.7788,0.7788,0.7788,0.7788,202399998.0
2007-07-10 21:03:00,0.77865,0.77903,0.77859,0.7786,796699998.0
2007-07-10 21:04:00,0.7788,0.7789,0.7787,0.7787,334200001.0
2007-07-10 21:05:00,0.7787,0.7788,0.7787,0.7788,105600001.0
2007-07-10 21:06:00,0.7788,0.7788,0.7787,0.7787,135600000.0
2007-07-10 21:07:00,0.7787,0.7787,0.7787,0.7787,256000006.0
2007-07-10 21:08:00,0.7787,0.7787,0.7787,0.7787,63199999.0
2007-07-10 21:09:00,0.7787,0.7787,0.7787,0.7787,220800000.0
2007-07-10 21:10:00,0.7787,0.7787,0.7787,0.7787,164600000.0
2007-07-10 21:11:00,0.7787,0.7787,0.7787,0.7787,27200000.0
2007-07-10 21:12:00,0.7786,0.7786,0.7786,0.7786,88800000.0
2007-07-10 21:13:00,0.7786,0.7786,0.7785,0.7786,118399998.0
2007-07-10 21:14:00,0.7785,0.7786,0.7782,0.7784,951000000.0
2007-07-10 21:15:00,0.7783,0.7784,0.7782,0.7784,146300001.0
2007-07-10 21:16:00,0.7784,0.7784,0.7784,0.7784,126899999.0
2007-07-10 21:17:00,0.7784,0.7784,0.7784,0.7784,57600001.0
2007-07-10 21:18:00,0.7784,0.7784,0.7783,0.7783,72799998.0
2007-07-10 21:20:00,0.7784,0.7784,0.7783,0.7783,148699999.0
2007-07-10 21:21:00,0.7784,0.7784,0.7784,0.7784,78400000.0
2007-07-10 21:22:00,0.7784,0.7784,0.7784,0.7784,51199999.0
2007-07-10 21:23:00,0.7785,0.7787,0.7785,0.7787,43500000.0
2007-07-10 21:24:00,0.77873,0.77886,0.77858,0.77871,416499995.0
2007-07-10 21:25:00,0.7788,0.7788,0.7788,0.7788,22400000.0
2007-07-10 21:26:00,0.7788,0.7788,0.7784,0.7785,253999998.0
2007-07-10 21:27:00,0.77825,0.77845,0.77813,0.77816,1395300004.0
2007-07-10 21:28:00,0.77821,0.77829,0.7781,0.7781,486199999.0
2007-07-10 21:29:00,0.7785,0.7785,0.7783,0.7784,115200001.0
2007-07-10 21:30:00,0.7782,0.7784,0.7781,0.7781,441499996.0
2007-07-10 21:31:00,0.7781,0.7781,0.7781,0.7781,50400000.0
2007-07-10 21:32:00,0.7781,0.7781,0.7781,0.7781,54399997.0
2007-07-10 21:33:00,0.7782,0.7782,0.7782,0.7782,44000000.0
2007-07-10 21:34:00,0.7782,0.7782,0.7782,0.7782,110400001.0
2007-07-10 21:35:00,0.7782,0.7782,0.7782,0.7782,18400000.0
2007-07-10 21:36:00,0.7782,0.7782,0.7782,0.7782,36000000.0
2007-07-10 21:37:00,0.7782,0.7783,0.778,0.7782,281099998.0
2007-07-10 21:38:00,0.7782,0.7782,0.7781,0.7782,134800000.0
2007-07-10 21:39:00,0.7782,0.7783,0.7781,0.7781,161600000.0
2007-07-10 21:40:00,0.7781,0.7783,0.7781,0.7782,211099999.0
2007-07-10 21:41:00,0.77798,0.77846,0.77798,0.77812,143100001.0
2007-07-10 21:42:00,0.7782,0.7783,0.7782,0.7783,98300000.0
2007-07-10 21:43:00,0.77825,0.77826,0.77784,0.77814,637299993.0
2007-07-10 21:44:00,0.7784,0.7784,0.7784,0.7784,191100000.0
2007-07-10 21:45:00,0.7785,0.7785,0.7783,0.7784,116000000.0
2007-07-10 21:46:00,0.7784,0.7784,0.7784,0.7784,26400000.0
2007-07-10 21:47:00,0.7783,0.7783,0.778,0.7782,284999999.0
2007-07-10 21:48:00,0.7781,0.7782,0.778,0.7781,257700005.0
2007-07-10 21:49:00,0.7781,0.7781,0.7781,0.7781,64000000.0
2007-07-10 21:50:00,0.7781,0.7781,0.7781,0.7781,48000000.0
2007-07-10 21:51:00,0.77785,0.77785,0.77769,0.77777,1268200004.0
2007-07-10 21:52:00,0.778,0.7781,0.7779,0.7781,414700004.0
2007-07-10 21:53:00,0.7781,0.7783,0.778,0.7781,148300001.0
2007-07-10 21:54:00,0.7782,0.7782,0.778,0.7782,309700000.0
2007-07-10 21:55:00,0.7782,0.7782,0.7782,0.7782,13600000.0
2007-07-10 21:56:00,0.77816,0.77838,0.7781,0.77814,1120899999.0
2007-07-10 21:57:00,0.7783,0.7786,0.7783,0.7784,494899999.0
2007-07-10 21:58:00,0.7784,0.7785,0.7783,0.7783,259000000.0
2007-07-10 21:59:00,0.7784,0.7785,0.7782,0.7784,111100001.0
2007-07-10 22:00:00,0.7784,0.7784,0.7782,0.7782,115499997.0
2007-07-10 22:01:00,0.7783,0.7783,0.7783,0.7783,43199998.0
2007-07-10 22:02:00,0.7784,0.7784,0.7782,0.7782,241400001.0
2007-07-10 22:03:00,0.7782,0.7782,0.7781,0.7781,102399998.0
2007-07-10 22:04:00,0.7781,0.7781,0.7781,0.7781,103199998.0
2007-07-10 22:05:00,0.7781,0.7782,0.7781,0.7781,158299999.0
2007-07-10 22:06:00,0.7782,0.7782,0.7782,0.7782,27200000.0
2007-07-10 22:07:00,0.77796,0.77801,0.77781,0.77792,1583899997.0
2007-07-10 22:08:00,0.7783,0.7783,0.7782,0.7782,17600000.0
2007-07-10 22:09:00,0.7782,0.7782,0.7781,0.7781,64000001.0
2007-07-10 22:10:00,0.7782,0.7782,0.7782,0.7782,39200000.0
2007-07-10 22:11:00,0.7781,0.7781,0.7781,0.7781,9600000.0
2007-07-10 22:12:00,0.7781,0.7781,0.7781,0.7781,22900000.0
2007-07-10 22:13:00,0.7781,0.7781,0.778,0.778,75100000.0
2007-07-10 22:14:00,0.77781,0.77791,0.77778,0.77788,332200000.0
2007-07-10 22:15:00,0.778,0.7781,0.7779,0.778,230000001.0
2007-07-10 22:16:00,0.7781,0.7781,0.7779,0.7781,195199999.0
2007-07-10 22:17:00,0.7781,0.7781,0.7781,0.7781,30400000.0
2007-07-10 22:18:00,0.7781,0.7781,0.7781,0.7781,15200000.0
2007-07-10 22:19:00,0.77795,0.77815,0.77788,0.77802,692099998.0
2007-07-10 22:20:00,0.7781,0.7782,0.7781,0.7782,66100000.0
2007-07-10 22:21:00,0.7782,0.7782,0.778,0.778,298800000.0
2007-07-10 22:22:00,0.778,0.778,0.778,0.778,13600000.0
2007-07-10 22:23:00,0.778,0.778,0.778,0.778,39199999.0
2007-07-10 22:24:00,0.7779,0.778,0.7779,0.778,71800000.0
2007-07-10 22:25:00,0.7781,0.7781,0.7781,0.7781,203000000.0
2007-07-10 22:26:00,0.7781,0.7781,0.778,0.7781,95100000.0
2007-07-10 22:27:00,0.778,0.778,0.7778,0.7778,196300000.0
2007-07-10 22:28:00,0.7779,0.7779,0.7776,0.7779,392699999.0
2007-07-10 22:29:00,0.7779,0.7779,0.7779,0.7779,141600000.0
2007-07-10 22:30:00,0.7779,0.778,0.7778,0.7778,154200001.0
2007-07-10 22:31:00,0.7779,0.778,0.7779,0.7779,91900000.0
2007-07-10 22:32:00,0.778,0.778,0.7778,0.7778,58900000.0
2007-07-10 22:33:00,0.7778,0.778,0.7777,0.7777,613100004.0
2007-07-10 22:34:00,0.7777,0.7778,0.7776,0.7778,193700001.0
2007-07-10 22:35:00,0.7779,0.7779,0.7776,0.7776,278700000.0
2007-07-10 22:36:00,0.7775,0.7776,0.7775,0.7775,102200000.0
2007-07-10 22:37:00,0.7777,0.7778,0.7777,0.7778,205599998.0
2007-07-10 22:38:00,0.7778,0.7778,0.7778,0.7778,17600000.0
2007-07-10 22:39:00,0.7778,0.7779,0.7777,0.7778,276499996.0
2007-07-10 22:40:00,0.7779,0.7782,0.7778,0.7781,191500000.0
2007-07-10 22:41:00,0.7782,0.7782,0.7772,0.7777,481199996.0
2007-07-10 22:42:00,0.7778,0.7778,0.7778,0.7778,79100000.0
2007-07-10 22:43:00,0.7779,0.778,0.7779,0.7779,174399999.0
2007-07-10 22:44:00,0.7779,0.778,0.7779,0.7779,75200000.0
2007-07-10 22:45:00,0.7779,0.7779,0.7779,0.7779,19200001.0
2007-07-10 22:46:00,0.778,0.778,0.778,0.778,54500000.0
2007-07-10 22:47:00,0.7779,0.7779,0.7779,0.7779,77600001.0
2007-07-10 22:48:00,0.7779,0.778,0.7779,0.778,102399998.0
2007-07-10 22:49:00,0.778,0.778,0.7779,0.7779,166899996.0
2007-07-10 22:50:00,0.7779,0.778,0.7779,0.778,80000000.0
2007-07-10 22:51:00,0.778,0.778,0.7779,0.7779,147699997.0
2007-07-10 22:52:00,0.7779,0.778,0.7778,0.7779,254699997.0
2007-07-10 22:53:00,0.7779,0.7781,0.7771,0.7781,252200003.0
2007-07-10 22:54:00,0.7781,0.7781,0.7779,0.7779,288100001.0
2007-07-10 22:55:00,0.7779,0.7779,0.7779,0.7779,12800000.0
2007-07-10 22:56:00,0.778,0.778,0.7779,0.778,70300000.0
2007-07-10 22:57:00,0.7779,0.7782,0.7779,0.7782,186900000.0
2007-07-10 22:58:00,0.7781,0.7781,0.7779,0.7781,85900000.0
2007-07-10 22:59:00,0.778,0.778,0.7778,0.7778,111600000.0
2007-07-10 23:00:00,0.7779,0.778,0.7779,0.778,35200000.0
2007-07-10 23:01:00,0.7781,0.7782,0.7781,0.7781,21300000.0
2007-07-10 23:02:00,0.7781,0.7781,0.7781,0.7781,16800000.0
2007-07-10 23:03:00,0.7781,0.7781,0.778,0.778,74100001.0
2007-07-10 23:04:00,0.778,0.778,0.7772,0.7776,104100001.0
2007-07-10 23:05:00,0.7776,0.7776,0.7774,0.7775,192000000.0
2007-07-10 23:06:00,0.7775,0.7775,0.7773,0.7775,349500000.0
2007-07-10 23:07:00,0.7774,0.7774,0.7767,0.7767,337399997.0
2007-07-10 23:08:00,0.7768,0.7771,0.7767,0.7771,418700000.0
2007-07-10 23:09:00,0.7771,0.7771,0.7767,0.7769,264100000.0
2007-07-10 23:10:00,0.777,0.7771,0.7766,0.7767,584899996.0
2007-07-10 23:11:00,0.7766,0.7772,0.7766,0.7772,128000000.0
2007-07-10 23:12:00,0.7772,0.7772,0.7768,0.77705,423900001.0
2007-07-10 23:13:00,0.77705,0.7771,0.7768,0.7769,99100000.0
2007-07-10 23:14:00,0.7769,0.7771,0.7769,0.77705,164000000.0
2007-07-10 23:15:00,0.7771,0.7771,0.7771,0.7771,31200000.0
2007-07-10 23:16:00,0.7771,0.7771,0.7769,0.777,105900000.0
2007-07-10 23:17:00,0.777,0.777,0.7767,0.7768,285100000.0
2007-07-10 23:18:00,0.77664,0.77664,0.77633,0.77635,536899987.0
2007-07-10 23:19:00,0.7768,0.7768,0.7765,0.7766,578499999.0
2007-07-10 23:20:00,0.7766,0.77665,0.7763,0.7764,361600000.0
2007-07-10 23:21:00,0.7764,0.77675,0.7764,0.7766,624200005.0
2007-07-10 23:22:00,0.7766,0.7766,0.7765,0.7765,199899997.0
2007-07-10 23:23:00,0.7765,0.77665,0.7765,0.7765,176299997.0
2007-07-10 23:24:00,0.7766,0.7766,0.7765,0.7766,163800000.0
2007-07-10 23:25:00,0.7765,0.7766,0.7758,0.7766,266400002.0
2007-07-10 23:26:00,0.7766,0.7766,0.7765,0.77655,328200000.0
2007-07-10 23:27:00,0.7766,0.7766,0.7764,0.77645,133999999.0
2007-07-10 23:28:00,0.7765,0.7765,0.7761,0.7763,328799998.0
2007-07-10 23:29:00,0.7763,0.77635,0.77585,0.77605,678299993.0
2007-07-10 23:30:00,0.7761,0.7762,0.7759,0.7761,218300001.0
2007-07-10 23:31:00,0.7761,0.7761,0.7757,0.7759,1169500002.0
2007-07-10 23:32:00,0.7759,0.776,0.7755,0.7756,764600002.0
2007-07-10 23:33:00,0.7756,0.77565,0.7755,0.77565,417900002.0
2007-07-10 23:34:00,0.7757,0.7759,0.7752,0.7753,1018199997.0
2007-07-10 23:35:00,0.7754,0.7757,0.77475,0.7753,1402999997.0
2007-07-10 23:36:00,0.7753,0.7755,0.7752,0.7753,292599995.0
2007-07-10 23:37:00,0.7753,0.7754,0.77485,0.7752,560600000.0
2007-07-10 23:38:00,0.7752,0.7752,0.7749,0.7752,1042899997.0
2007-07-10 23:39:00,0.77515,0.7753,0.7747,0.7751,1038099999.0
2007-07-10 23:40:00,0.7751,0.7753,0.77505,0.7753,1183300013.0
2007-07-10 23:41:00,0.7753,0.7753,0.7753,0.7753,21600000.0
2007-07-10 23:42:00,0.7752,0.77585,0.7752,0.7757,1321400006.0
2007-07-10 23:43:00,0.7757,0.7758,0.77515,0.7752,740799999.0
2007-07-10 23:44:00,0.7752,0.77535,0.7752,0.77525,555899997.0
2007-07-10 23:45:00,0.7753,0.7756,0.7753,0.7756,610200001.0
2007-07-10 23:46:00,0.7756,0.7759,0.7756,0.7759,365999996.0
2007-07-10 23:47:00,0.7759,0.776,0.7757,0.7758,525299999.0
2007-07-10 23:48:00,0.7758,0.776,0.7757,0.7759,235900000.0
2007-07-10 23:49:00,0.7759,0.776,0.77585,0.776,295200002.0
2007-07-10 23:50:00,0.77595,0.7762,0.77585,0.776,294800002.0
2007-07-10 23:51:00,0.776,0.7765,0.776,0.7763,237800001.0
2007-07-10 23:52:00,0.7763,0.7763,0.776,0.7763,696799999.0
2007-07-10 23:53:00,0.7763,0.7766,0.7762,0.7766,628100000.0
2007-07-10 23:54:00,0.7766,0.7766,0.7761,0.7762,89100000.0
2007-07-10 23:55:00,0.7761,0.7763,0.7745,0.7746,975700005.0
2007-07-10 23:56:00,0.7746,0.77465,0.7744,0.7744,1726500002.0
2007-07-10 23:57:00,0.7744,0.7748,0.7743,0.7748,1017099994.0
2007-07-10 23:58:00,0.7748,0.7751,0.7744,0.7746,1741099998.0
2007-07-10 23:59:00,0.7746,0.7748,0.7745,0.7746,1091600002.0
2007-07-11 00:00:00,0.7746,0.7751,0.7746,0.7748,468899996.0
2007-07-11 00:01:00,0.7748,0.7752,0.7744,0.7751,499099999.0
2007-07-11 00:02:00,0.7751,0.7753,0.7751,0.7751,297200000.0
2007-07-11 00:03:00,0.7752,0.7752,0.7751,0.7751,520600006.0
2007-07-11 00:04:00,0.7751,0.7752,0.7751,0.7751,153300000.0
2007-07-11 00:05:00,0.7753,0.7754,0.77505,0.77505,500799999.0
2007-07-11 00:06:00,0.7751,0.7751,0.77445,0.77455,661800004.0
2007-07-11 00:07:00,0.7745,0.7745,0.77435,0.7745,706599999.0
2007-07-11 00:08:00,0.7745,0.7745,0.7743,0.7743,374799999.0
2007-07-11 00:09:00,0.7743,0.7743,0.7739,0.7742,699700016.0
2007-07-11 00:10:00,0.7743,0.7744,0.7742,0.7744,389500001.0
2007-07-11 00:11:00,0.7744,0.7745,0.7742,0.7745,1217399992.0
2007-07-11 00:12:00,0.7745,0.7745,0.7743,0.7745,1074700007.0
2007-07-11 00:13:00,0.7746,0.7746,0.7742,0.7742,256799999.0
2007-07-11 00:14:00,0.7743,0.7744,0.7739,0.774,542100002.0
2007-07-11 00:15:00,0.77415,0.77415,0.7735,0.7735,613399995.0
2007-07-11 00:16:00,0.7735,0.7736,0.77315,0.77315,807800001.0
2007-07-11 00:17:00,0.7731,0.77315,0.7725,0.7725,1662500001.0
2007-07-11 00:18:00,0.7725,0.7728,0.7725,0.7727,745800005.0
2007-07-11 00:19:00,0.7727,0.7727,0.772,0.7724,726799999.0
2007-07-11 00:20:00,0.77235,0.7725,0.7718,0.772,1462700003.0
2007-07-11 00:21:00,0.772,0.7722,0.7714,0.7714,1398000000.0
2007-07-11 00:22:00,0.7714,0.7718,0.7714,0.7717,1399499996.0
2007-07-11 00:23:00,0.7719,0.7721,0.7718,0.772,1295200004.0
2007-07-11 00:24:00,0.772,0.7724,0.7719,0.7722,844599996.0
2007-07-11 00:25:00,0.7722,0.7726,0.7722,0.77255,2004100004.0
2007-07-11 00:26:00,0.77255,0.7727,0.7723,0.7727,685899995.0
2007-07-11 00:27:00,0.7727,0.7739,0.7725,0.7734,700400003.0
2007-07-11 00:28:00,0.77345,0.77345,0.773,0.7731,560899998.0
2007-07-11 00:29:00,0.7731,0.7732,0.7731,0.7732,160600000.0
2007-07-11 00:30:00,0.7733,0.7733,0.7733,0.7733,39100000.0
2007-07-11 00:31:00,0.7733,0.7733,0.7732,0.7732,139800002.0
2007-07-11 00:32:00,0.7734,0.7739,0.7734,0.7737,452500000.0
2007-07-11 00:33:00,0.7737,0.7738,0.7736,0.7738,655100000.0
2007-07-11 00:34:00,0.7738,0.7742,0.7736,0.7739,1189300000.0
2007-07-11 00:35:00,0.7739,0.7743,0.7739,0.7742,1103200008.0
2007-07-11 00:36:00,0.7743,0.7748,0.7743,0.7746,884599999.0
2007-07-11 00:37:00,0.7746,0.7746,0.7741,0.7744,980599995.0
2007-07-11 00:38:00,0.7744,0.7744,0.774,0.774,838600006.0
2007-07-11 00:39:00,0.7741,0.7745,0.7738,0.7745,563500005.0
2007-07-11 00:40:00,0.7744,0.7747,0.7743,0.7747,487299998.0
2007-07-11 00:41:00,0.7747,0.7748,0.7745,0.7745,294300003.0
2007-07-11 00:42:00,0.7746,0.7749,0.7743,0.7743,817599993.0
2007-07-11 00:43:00,0.7744,0.7747,0.7744,0.7746,603999997.0
2007-07-11 00:44:00,0.7746,0.7746,0.77425,0.77425,635399996.0
2007-07-11 00:45:00,0.7743,0.7744,0.7743,0.7744,346100005.0
2007-07-11 00:46:00,0.7745,0.7745,0.7744,0.7745,458599998.0
2007-07-11 00:47:00,0.7745,0.7747,0.7745,0.7746,549600005.0
2007-07-11 00:48:00,0.7746,0.7747,0.7745,0.7747,134500000.0
2007-07-11 00:49:00,0.7748,0.7752,0.7747,0.7748,381000000.0
2007-07-11 00:50:00,0.7748,0.7748,0.7747,0.7747,128499999.0
2007-07-11 00:51:00,0.7748,0.7748,0.7746,0.7747,428300002.0
2007-07-11 00:52:00,0.7748,0.7748,0.7748,0.7748,54400000.0
2007-07-11 00:53:00,0.7747,0.775,0.7747,0.7749,656900003.0
2007-07-11 00:54:00,0.775,0.775,0.77485,0.7749,385399994.0
2007-07-11 00:55:00,0.7749,0.775,0.77485,0.775,88599999.0
2007-07-11 00:56:00,0.775,0.775,0.7746,0.7746,291699998.0
2007-07-11 00:57:00,0.7746,0.7746,0.7745,0.7745,163400002.0
2007-07-11 00:58:00,0.7745,0.7747,0.7744,0.7745,958500003.0
2007-07-11 00:59:00,0.7745,0.7746,0.7745,0.7745,1010500008.0
2007-07-11 01:00:00,0.7745,0.7746,0.7742,0.7743,773500003.0
2007-07-11 01:01:00,0.7743,0.7744,0.7742,0.77435,366499999.0
2007-07-11 01:02:00,0.77435,0.7745,0.77435,0.7745,193299999.0
2007-07-11 01:03:00,0.7745,0.7746,0.7744,0.7746,239599999.0
2007-07-11 01:04:00,0.7745,0.7747,0.7744,0.7747,479099996.0
2007-07-11 01:05:00,0.7747,0.7747,0.77445,0.7747,236300000.0
2007-07-11 01:06:00,0.7747,0.7747,0.77455,0.77455,92000000.0
2007-07-11 01:07:00,0.7746,0.7746,0.7746,0.7746,23200000.0
2007-07-11 01:08:00,0.7746,0.7746,0.7746,0.7746,95200000.0
2007-07-11 01:09:00,0.7746,0.7747,0.7745,0.7747,138200001.0
2007-07-11 01:10:00,0.7747,0.7747,0.7746,0.7747,150500000.0
2007-07-11 01:11:00,0.7746,0.7747,0.7746,0.77465,324000001.0
2007-07-11 01:12:00,0.77465,0.77465,0.7745,0.7745,122400002.0
2007-07-11 01:13:00,0.7745,0.77465,0.7742,0.7742,1028600003.0
2007-07-11 01:14:00,0.7742,0.7743,0.7742,0.7743,209500004.0
2007-07-11 01:15:00,0.7743,0.7743,0.7741,0.7741,242800001.0
2007-07-11 01:16:00,0.7741,0.7742,0.7739,0.7741,1227799988.0
2007-07-11 01:17:00,0.77415,0.7742,0.774,0.7741,348799999.0
2007-07-11 01:18:00,0.7742,0.7744,0.774,0.7742,1119100009.0
2007-07-11 01:19:00,0.7742,0.7743,0.7742,0.7742,163600002.0
2007-07-11 01:20:00,0.77415,0.7744,0.77415,0.77435,394100003.0
2007-07-11 01:21:00,0.7744,0.7746,0.7744,0.7744,295499998.0
2007-07-11 01:22:00,0.7745,0.7748,0.7745,0.7747,278000000.0
2007-07-11 01:23:00,0.7747,0.7749,0.7747,0.7748,160100000.0
2007-07-11 01:24:00,0.7748,0.77535,0.7748,0.7751,900499992.0
2007-07-11 01:25:00,0.7752,0.7755,0.77515,0.77535,1062400005.0
2007-07-11 01:26:00,0.77535,0.7756,0.77525,0.7756,866600001.0
2007-07-11 01:27:00,0.7756,0.7758,0.7756,0.7757,558000001.0
2007-07-11 01:28:00,0.7757,0.7765,0.7757,0.7762,1204199996.0
2007-07-11 01:29:00,0.7763,0.7766,0.7763,0.7766,1046999997.0
2007-07-11 01:30:00,0.7766,0.7766,0.7764,0.77655,590299996.0
2007-07-11 01:31:00,0.7766,0.7766,0.7764,0.7764,149600000.0
2007-07-11 01:32:00,0.7764,0.7765,0.7764,0.77645,181799999.0
2007-07-11 01:33:00,0.7765,0.7766,0.77635,0.7765,658099997.0
2007-07-11 01:34:00,0.7765,0.7766,0.7764,0.77655,616699994.0
2007-07-11 01:35:00,0.7766,0.7766,0.7764,0.7765,378600000.0
2007-07-11 01:36:00,0.7765,0.7767,0.7765,0.7766,853300000.0
2007-07-11 01:37:00,0.7766,0.7768,0.7765,0.7768,640200005.0
2007-07-11 01:38:00,0.7768,0.77705,0.7767,0.777,777900003.0
2007-07-11 01:39:00,0.777,0.777,0.77655,0.77675,1294100001.0
2007-07-11 01:40:00,0.7767,0.7768,0.7766,0.7766,416200002.0
2007-07-11 01:41:00,0.7767,0.7767,0.7765,0.77655,350299999.0
2007-07-11 01:42:00,0.7766,0.7766,0.7765,0.7765,129799999.0
2007-07-11 01:43:00,0.7767,0.7768,0.7767,0.7768,123000000.0
2007-07-11 01:44:00,0.7769,0.7769,0.7767,0.77685,384599997.0
2007-07-11 01:45:00,0.77685,0.77685,0.77655,0.77665,255100001.0
2007-07-11 01:46:00,0.77665,0.7767,0.7765,0.7765,168299998.0
2007-07-11 01:47:00,0.7765,0.7766,0.7763,0.77655,1000299997.0
2007-07-11 01:48:00,0.7766,0.7766,0.7765,0.77655,88500001.0
2007-07-11 01:49:00,0.7764,0.7766,0.7764,0.7765,128200001.0
2007-07-11 01:50:00,0.7765,0.77685,0.7765,0.7768,638000006.0
2007-07-11 01:51:00,0.7768,0.7769,0.77665,0.7767,916400000.0
2007-07-11 01:52:00,0.7767,0.7767,0.77645,0.7766,583599997.0
2007-07-11 01:53:00,0.7766,0.7767,0.7764,0.7765,459600006.0
2007-07-11 01:54:00,0.7765,0.7766,0.7765,0.7766,248300000.0
2007-07-11 01:55:00,0.7766,0.77675,0.7766,0.7766,102800000.0
2007-07-11 01:56:00,0.7765,0.777,0.7765,0.7766,688200001.0
2007-07-11 01:57:00,0.7766,0.7769,0.7766,0.77685,130200000.0
2007-07-11 01:58:00,0.77685,0.7771,0.7765,0.7769,550199997.0
2007-07-11 01:59:00,0.7769,0.777,0.7767,0.77685,571199987.0
2007-07-11 02:00:00,0.7769,0.7769,0.7768,0.7768,122300000.0
2007-07-11 02:01:00,0.7768,0.7769,0.7763,0.7765,730199996.0
2007-07-11 02:02:00,0.7765,0.7765,0.7763,0.7764,537299998.0
2007-07-11 02:03:00,0.7764,0.7764,0.77635,0.7764,69300000.0
2007-07-11 02:04:00,0.7764,0.7764,0.776,0.7761,1029800001.0
2007-07-11 02:05:00,0.7761,0.7761,0.7759,0.776,1114900000.0
2007-07-11 02:06:00,0.776,0.776,0.7754,0.7759,1554500005.0
2007-07-11 02:07:00,0.7759,0.7759,0.7756,0.7756,1493400005.0
2007-07-11 02:08:00,0.7756,0.77575,0.77535,0.7755,1670700008.0
2007-07-11 02:09:00,0.7756,0.7757,0.7756,0.7756,542300001.0
2007-07-11 02:10:00,0.7756,0.7757,0.7756,0.7757,104899999.0
2007-07-11 02:11:00,0.7757,0.7757,0.7752,0.7755,1349599995.0
2007-07-11 02:12:00,0.7755,0.7755,0.7754,0.7754,464599996.0
2007-07-11 02:13:00,0.7754,0.7755,0.7753,0.7754,567300005.0
2007-07-11 02:14:00,0.7754,0.7758,0.7754,0.7758,907600004.0
2007-07-11 02:15:00,0.77575,0.776,0.77565,0.7759,1021000004.0
2007-07-11 02:16:00,0.77595,0.77595,0.7757,0.7759,339400000.0
2007-07-11 02:17:00,0.7759,0.7759,0.77565,0.7759,637500006.0
2007-07-11 02:18:00,0.7759,0.7759,0.7756,0.7756,329700000.0
2007-07-11 02:19:00,0.7756,0.7758,0.7755,0.7755,668800003.0
2007-07-11 02:20:00,0.7755,0.7755,0.77535,0.7755,344800001.0
2007-07-11 02:21:00,0.7754,0.7757,0.7754,0.7754,591799999.0
2007-07-11 02:22:00,0.7754,0.7754,0.7752,0.7753,194500001.0
2007-07-11 02:23:00,0.7753,0.7753,0.77495,0.77505,646300003.0
2007-07-11 02:24:00,0.7751,0.7753,0.7751,0.7752,916700005.0
2007-07-11 02:25:00,0.7752,0.7752,0.7752,0.7752,92499998.0
2007-07-11 02:26:00,0.7752,0.7752,0.7752,0.7752,282700000.0
2007-07-11 02:27:00,0.7752,0.7753,0.7752,0.7753,419200001.0
2007-07-11 02:28:00,0.7753,0.7753,0.7753,0.7753,157400003.0
2007-07-11 02:29:00,0.7753,0.7753,0.7753,0.7753,139600000.0
2007-07-11 02:30:00,0.7753,0.7753,0.7753,0.7753,32400000.0
2007-07-11 02:31:00,0.7753,0.77535,0.7752,0.7753,264700004.0
2007-07-11 02:32:00,0.7753,0.7753,0.7753,0.7753,131399998.0
2007-07-11 02:33:00,0.7753,0.7753,0.7753,0.7753,28799999.0
2007-07-11 02:34:00,0.7753,0.7754,0.7753,0.7754,135699997.0
2007-07-11 02:35:00,0.7754,0.7754,0.7753,0.7753,191900001.0
2007-07-11 02:36:00,0.7753,0.7755,0.77525,0.7754,838000000.0
2007-07-11 02:37:00,0.77535,0.7754,0.77535,0.7754,289199998.0
2007-07-11 02:38:00,0.7754,0.7754,0.7753,0.7754,434799994.0
2007-07-11 02:39:00,0.7754,0.7755,0.7754,0.7755,202199997.0
2007-07-11 02:40:00,0.7755,0.7755,0.7754,0.7754,98399999.0
2007-07-11 02:41:00,0.77515,0.77537,0.77513,0.77522,1265200010.0
2007-07-11 02:42:00,0.7754,0.7754,0.7753,0.7753,331600001.0
2007-07-11 02:43:00,0.7753,0.7754,0.7753,0.7754,213300001.0
2007-07-11 02:44:00,0.7754,0.7754,0.7754,0.7754,299100004.0
2007-07-11 02:45:00,0.7754,0.7754,0.7754,0.7754,48800000.0
2007-07-11 02:46:00,0.7754,0.7754,0.7754,0.7754,18400000.0
2007-07-11 02:47:00,0.7754,0.7755,0.7754,0.7754,906199999.0
2007-07-11 02:48:00,0.7754,0.7754,0.7753,0.7754,556800001.0
2007-07-11 02:49:00,0.7753,0.7754,0.77515,0.77525,635299993.0
2007-07-11 02:50:00,0.7753,0.7753,0.7751,0.7752,970900000.0
2007-07-11 02:51:00,0.7752,0.7753,0.7752,0.7753,98400000.0
2007-07-11 02:52:00,0.7753,0.7753,0.775,0.77505,596300000.0
2007-07-11 02:53:00,0.77505,0.7751,0.77505,0.7751,237900000.0
2007-07-11 02:54:00,0.7751,0.7751,0.7749,0.775,431699995.0
2007-07-11 02:55:00,0.775,0.7751,0.775,0.7751,149500000.0
2007-07-11 02:56:00,0.7751,0.7751,0.775,0.775,256600001.0
2007-07-11 02:57:00,0.775,0.7751,0.775,0.7751,189700003.0
2007-07-11 02:58:00,0.7751,0.7751,0.7751,0.7751,230900000.0
2007-07-11 02:59:00,0.7751,0.7751,0.775,0.7751,132500002.0
2007-07-11 03:00:00,0.7751,0.7751,0.7751,0.7751,27600000.0
2007-07-11 03:01:00,0.7751,0.7755,0.7751,0.7754,1312599967.0
2007-07-11 03:02:00,0.7754,0.7755,0.7752,0.7754,1007800004.0
2007-07-11 03:03:00,0.7754,0.7754,0.7751,0.7751,867900006.0
2007-07-11 03:04:00,0.7751,0.7752,0.7751,0.7752,455399999.0
2007-07-11 03:05:00,0.775,0.7751,0.775,0.7751,486399997.0
2007-07-11 03:06:00,0.77505,0.7751,0.77505,0.7751,208400000.0
2007-07-11 03:07:00,0.7751,0.7751,0.77505,0.7751,53600001.0
2007-07-11 03:08:00,0.7751,0.7751,0.7751,0.7751,744700001.0
2007-07-11 03:09:00,0.7751,0.7751,0.7749,0.77505,649799993.0
2007-07-11 03:10:00,0.77505,0.7751,0.77505,0.7751,661499995.0
2007-07-11 03:11:00,0.7751,0.7751,0.775,0.775,227499996.0
2007-07-11 03:12:00,0.775,0.7751,0.775,0.775,179199996.0
2007-07-11 03:13:00,0.7751,0.7753,0.77505,0.7752,630899994.0
2007-07-11 03:14:00,0.7752,0.7752,0.7752,0.7752,358900000.0
2007-07-11 03:15:00,0.7753,0.7754,0.7753,0.7754,231399999.0
2007-07-11 03:16:00,0.7753,0.7755,0.7753,0.7754,389199998.0
2007-07-11 03:17:00,0.7754,0.7754,0.7754,0.7754,198200001.0
2007-07-11 03:18:00,0.7754,0.7754,0.7751,0.7753,290899998.0
2007-07-11 03:19:00,0.7753,0.7753,0.7751,0.7751,825299998.0
2007-07-11 03:20:00,0.7752,0.7753,0.7752,0.7752,353600003.0
2007-07-11 03:21:00,0.7752,0.7752,0.7751,0.7752,151600001.0
2007-07-11 03:22:00,0.7752,0.7752,0.7752,0.7752,114000001.0
2007-07-11 03:23:00,0.7752,0.7752,0.7752,0.7752,107000000.0
2007-07-11 03:24:00,0.7751,0.7751,0.7751,0.7751,225099993.0
2007-07-11 03:25:00,0.7752,0.7752,0.7752,0.7752,83999998.0
2007-07-11 03:26:00,0.7752,0.7752,0.7751,0.7752,196799996.0
2007-07-11 03:27:00,0.7752,0.7752,0.7748,0.7748,808600008.0
2007-07-11 03:28:00,0.7749,0.7751,0.7749,0.7749,983199998.0
2007-07-11 03:29:00,0.7749,0.7751,0.7749,0.7751,265999995.0
2007-07-11 03:30:00,0.7751,0.7751,0.775,0.7751,238700001.0
2007-07-11 03:31:00,0.77505,0.7751,0.7749,0.7749,267899998.0
2007-07-11 03:32:00,0.775,0.7751,0.775,0.7751,517600008.0
2007-07-11 03:33:00,0.7752,0.7752,0.7751,0.7752,400299998.0
2007-07-11 03:34:00,0.7752,0.7752,0.775,0.7751,241600006.0
2007-07-11 03:35:00,0.7751,0.7751,0.7751,0.7751,95600002.0
2007-07-11 03:36:00,0.7751,0.7751,0.775,0.7751,335800002.0
2007-07-11 03:37:00,0.7751,0.7751,0.77505,0.77505,378400002.0
2007-07-11 03:38:00,0.7751,0.7752,0.7751,0.7752,64500000.0
2007-07-11 03:39:00,0.7751,0.7752,0.775,0.7752,834200006.0
2007-07-11 03:40:00,0.7752,0.7752,0.7751,0.7751,260399999.0
2007-07-11 03:41:00,0.7751,0.7751,0.7751,0.7751,30700001.0
2007-07-11 03:42:00,0.7751,0.7752,0.7751,0.7752,445000001.0
2007-07-11 03:43:00,0.7752,0.7752,0.7752,0.7752,320900000.0
2007-07-11 03:44:00,0.7752,0.7752,0.7752,0.7752,229700002.0
2007-07-11 03:45:00,0.7752,0.7752,0.7751,0.7752,620000005.0
2007-07-11 03:46:00,0.7752,0.7752,0.775,0.775,988100006.0
2007-07-11 03:47:00,0.775,0.7751,0.7749,0.7751,1390900004.0
2007-07-11 03:48:00,0.7751,0.7751,0.77495,0.77495,172199998.0
2007-07-11 03:49:00,0.775,0.775,0.775,0.775,14000000.0
2007-07-11 03:50:00,0.775,0.775,0.775,0.775,119600003.0
2007-07-11 03:51:00,0.77495,0.775,0.77485,0.77495,556700001.0
2007-07-11 03:52:00,0.77495,0.775,0.7745,0.7746,2004999987.0
2007-07-11 03:53:00,0.7747,0.7747,0.7746,0.7747,334700002.0
2007-07-11 03:54:00,0.7747,0.7749,0.77465,0.7749,1411000002.0
2007-07-11 03:55:00,0.7749,0.7749,0.7747,0.7747,1645000003.0
2007-07-11 03:56:00,0.7748,0.7748,0.7747,0.7748,729799992.0
2007-07-11 03:57:00,0.7748,0.7748,0.7747,0.7748,400599999.0
2007-07-11 03:58:00,0.7747,0.7748,0.77465,0.7748,265900003.0
2007-07-11 03:59:00,0.7748,0.7748,0.7747,0.7747,87400000.0
2007-07-11 04:00:00,0.7747,0.7747,0.7746,0.7747,723400004.0
2007-07-11 04:01:00,0.7747,0.7747,0.77465,0.7747,296399998.0
2007-07-11 04:02:00,0.7747,0.7747,0.77465,0.77465,159999997.0
2007-07-11 04:03:00,0.7747,0.7748,0.77435,0.7746,1657399998.0
2007-07-11 04:04:00,0.7745,0.7746,0.77445,0.7746,559800003.0
2007-07-11 04:05:00,0.7746,0.7746,0.7745,0.7746,530200000.0
2007-07-11 04:06:00,0.7746,0.7747,0.7745,0.7747,358500004.0
2007-07-11 04:07:00,0.7747,0.7747,0.7746,0.7746,268400003.0
2007-07-11 04:08:00,0.7746,0.7746,0.7746,0.7746,449400001.0
2007-07-11 04:09:00,0.77455,0.7746,0.7745,0.7746,198399999.0
2007-07-11 04:10:00,0.7746,0.7746,0.7746,0.7746,55300000.0
2007-07-11 04:11:00,0.7746,0.7747,0.7743,0.7744,614699993.0
2007-07-11 04:12:00,0.7744,0.7744,0.77415,0.7743,1192000002.0
2007-07-11 04:13:00,0.7742,0.7744,0.7742,0.7743,678800000.0
2007-07-11 04:14:00,0.7743,0.7744,0.7743,0.7744,160700002.0
2007-07-11 04:15:00,0.7744,0.7744,0.7742,0.7743,1097099990.0
2007-07-11 04:16:00,0.77425,0.7744,0.77425,0.7744,249700000.0
2007-07-11 04:17:00,0.7744,0.7744,0.7744,0.7744,98799997.0
2007-07-11 04:18:00,0.7744,0.7744,0.7742,0.7743,247800000.0
2007-07-11 04:19:00,0.7743,0.7743,0.7741,0.7742,856199999.0
2007-07-11 04:20:00,0.7742,0.7742,0.7742,0.7742,93200000.0
2007-07-11 04:21:00,0.7742,0.7748,0.7742,0.7746,1013600003.0
2007-07-11 04:22:00,0.77475,0.7752,0.7747,0.7752,1193199994.0
2007-07-11 04:23:00,0.77535,0.7755,0.7752,0.7752,1544499996.0
2007-07-11 04:24:00,0.7753,0.7754,0.7752,0.7754,746399997.0
2007-07-11 04:25:00,0.7755,0.7761,0.7754,0.7761,1501699996.0
2007-07-11 04:26:00,0.77605,0.7762,0.7759,0.7761,1501699996.0
2007-07-11 04:27:00,0.776,0.7763,0.776,0.7762,1001600004.0
2007-07-11 04:28:00,0.7762,0.7763,0.7761,0.7761,1085800000.0
2007-07-11 04:29:00,0.7761,0.7761,0.7758,0.776,783999997.0
2007-07-11 04:30:00,0.7759,0.776,0.7758,0.7759,444099999.0
2007-07-11 04:31:00,0.7759,0.7759,0.7756,0.7758,1042200003.0
2007-07-11 04:32:00,0.7758,0.7758,0.77555,0.7756,442599996.0
2007-07-11 04:33:00,0.77555,0.7756,0.7755,0.7756,572099996.0
2007-07-11 04:34:00,0.7756,0.7757,0.7755,0.7756,983900005.0
2007-07-11 04:35:00,0.7756,0.7757,0.7755,0.7757,1134300012.0
2007-07-11 04:36:00,0.77555,0.7756,0.7755,0.7756,472999999.0
2007-07-11 04:37:00,0.7756,0.7756,0.7755,0.7755,285000001.0
2007-07-11 04:38:00,0.7755,0.7756,0.7755,0.7756,261799999.0
2007-07-11 04:39:00,0.7756,0.7756,0.7755,0.7755,313299998.0
2007-07-11 04:40:00,0.7755,0.7756,0.7751,0.7753,784199994.0
2007-07-11 04:41:00,0.7754,0.7754,0.7752,0.7754,493699995.0
2007-07-11 04:42:00,0.7753,0.7754,0.7751,0.7752,642499997.0
2007-07-11 04:43:00,0.7752,0.7752,0.77505,0.7751,264999997.0
2007-07-11 04:44:00,0.7751,0.7752,0.77505,0.7751,833600000.0
2007-07-11 04:45:00,0.7751,0.7751,0.77495,0.775,517299997.0
2007-07-11 04:46:00,0.775,0.7752,0.775,0.7752,621800002.0
2007-07-11 04:47:00,0.7752,0.7754,0.77515,0.7754,333200001.0
2007-07-11 04:48:00,0.7754,0.7754,0.77535,0.7754,318500001.0
2007-07-11 04:49:00,0.7754,0.77555,0.7754,0.7755,52300000.0
2007-07-11 04:50:00,0.7755,0.77555,0.7755,0.77555,14400000.0
2007-07-11 04:51:00,0.77555,0.7756,0.7755,0.7755,57800001.0
2007-07-11 04:52:00,0.7755,0.7757,0.7754,0.7755,770500005.0
2007-07-11 04:53:00,0.7755,0.7756,0.7754,0.7756,283600000.0
2007-07-11 04:54:00,0.7755,0.7756,0.7755,0.7756,530299994.0
2007-07-11 04:55:00,0.7756,0.7757,0.7755,0.7757,527399998.0
2007-07-11 04:56:00,0.7757,0.77585,0.7756,0.77585,622899996.0
2007-07-11 04:57:00,0.77585,0.7761,0.7757,0.7761,808999997.0
2007-07-11 04:58:00,0.7761,0.7762,0.776,0.7761,646300005.0
2007-07-11 04:59:00,0.77605,0.7763,0.77605,0.7763,888299993.0
2007-07-11 05:00:00,0.7762,0.7762,0.7761,0.7762,632000011.0
2007-07-11 05:01:00,0.77615,0.7762,0.776,0.776,754499995.0
2007-07-11 05:02:00,0.776,0.776,0.7759,0.7759,334300006.0
2007-07-11 05:03:00,0.7759,0.7759,0.7758,0.7758,194700002.0
2007-07-11 05:04:00,0.7758,0.7758,0.7758,0.7758,81200000.0
2007-07-11 05:05:00,0.7758,0.7758,0.7757,0.7757,277600005.0
2007-07-11 05:06:00,0.7757,0.7758,0.7757,0.7757,353600003.0
2007-07-11 05:07:00,0.77565,0.7757,0.77565,0.7757,157300001.0
2007-07-11 05:08:00,0.7757,0.7758,0.7756,0.7757,655999995.0
2007-07-11 05:09:00,0.7757,0.7759,0.7757,0.7759,962200000.0
2007-07-11 05:10:00,0.77585,0.776,0.77585,0.7759,308100001.0
2007-07-11 05:11:00,0.7759,0.7759,0.7759,0.7759,28600000.0
2007-07-11 05:12:00,0.7759,0.776,0.7759,0.776,301100003.0
2007-07-11 05:13:00,0.7759,0.776,0.77585,0.77595,491999999.0
2007-07-11 05:14:00,0.776,0.776,0.7758,0.7759,1002700009.0
2007-07-11 05:15:00,0.77585,0.7759,0.77555,0.7758,551800005.0
2007-07-11 05:16:00,0.7758,0.7759,0.7756,0.7756,551000001.0
2007-07-11 05:17:00,0.7757,0.77575,0.77555,0.7757,384800000.0
2007-07-11 05:18:00,0.7757,0.7757,0.7756,0.7756,113300002.0
2007-07-11 05:19:00,0.7757,0.7758,0.7756,0.7758,212099999.0
2007-07-11 05:20:00,0.7758,0.7758,0.77575,0.7758,92000000.0
2007-07-11 05:21:00,0.7758,0.7759,0.7758,0.7759,118800002.0
2007-07-11 05:22:00,0.7759,0.7759,0.7759,0.7759,85500001.0
2007-07-11 05:23:00,0.7759,0.7759,0.7758,0.7759,123600000.0
2007-07-11 05:24:00,0.77585,0.77585,0.7757,0.7758,312400002.0
2007-07-11 05:25:00,0.7757,0.7758,0.7755,0.7755,1162700001.0
2007-07-11 05:26:00,0.7756,0.7756,0.7756,0.7756,163799996.0
2007-07-11 05:27:00,0.7756,0.7756,0.7755,0.7756,817599999.0
2007-07-11 05:28:00,0.7756,0.7756,0.7756,0.7756,78899997.0
2007-07-11 05:29:00,0.7757,0.7758,0.7756,0.77565,263300001.0
2007-07-11 05:30:00,0.7757,0.7757,0.7756,0.7757,85900001.0
2007-07-11 05:31:00,0.7757,0.7757,0.7755,0.7755,366800002.0
2007-07-11 05:32:00,0.7756,0.7756,0.7756,0.7756,39499999.0
2007-07-11 05:33:00,0.7756,0.7757,0.7755,0.7755,320700000.0
2007-07-11 05:34:00,0.7755,0.7755,0.7751,0.7752,490799999.0
2007-07-11 05:35:00,0.7752,0.7752,0.7751,0.7752,216200002.0
2007-07-11 05:36:00,0.7752,0.7753,0.775,0.7751,599500004.0
2007-07-11 05:37:00,0.7751,0.7752,0.7749,0.7752,489999998.0
2007-07-11 05:38:00,0.7752,0.7752,0.7751,0.7751,141600000.0
2007-07-11 05:39:00,0.7751,0.7752,0.7751,0.7752,236099998.0
2007-07-11 05:40:00,0.7752,0.7752,0.7751,0.7752,321100005.0
2007-07-11 05:41:00,0.7752,0.7752,0.7751,0.7752,172099998.0
2007-07-11 05:42:00,0.7753,0.7753,0.7751,0.7751,377400001.0
2007-07-11 05:43:00,0.7752,0.7752,0.7752,0.7752,25900000.0
2007-07-11 05:44:00,0.7752,0.7754,0.7752,0.7754,448500004.0
2007-07-11 05:45:00,0.7754,0.7754,0.7753,0.7754,212899998.0
2007-07-11 05:46:00,0.7754,0.7754,0.7754,0.7754,83899999.0
2007-07-11 05:47:00,0.7754,0.7754,0.7754,0.7754,44000000.0
2007-07-11 05:48:00,0.7754,0.7755,0.7754,0.7755,227399999.0
2007-07-11 05:49:00,0.7755,0.7755,0.7754,0.7755,55700000.0
2007-07-11 05:50:00,0.7755,0.7755,0.7754,0.7754,72400000.0
2007-07-11 05:51:00,0.7754,0.7754,0.7754,0.7754,57600000.0
2007-07-11 05:52:00,0.7754,0.7754,0.77525,0.7753,176599998.0
2007-07-11 05:53:00,0.7753,0.7754,0.7753,0.7754,129999995.0
2007-07-11 05:54:00,0.7754,0.7754,0.77535,0.77535,66400000.0
2007-07-11 05:55:00,0.7754,0.7754,0.7754,0.7754,24000000.0
2007-07-11 05:56:00,0.7754,0.7755,0.7754,0.7754,131700000.0
2007-07-11 05:57:00,0.7754,0.7754,0.7753,0.7753,88099998.0
2007-07-11 05:58:00,0.7754,0.7754,0.7754,0.7754,23200001.0
2007-07-11 05:59:00,0.77476,0.7751,0.7747,0.7751,110699998.0
2007-07-11 06:00:00,0.7755,0.7755,0.7755,0.7755,66400000.0
2007-07-11 06:01:00,0.7755,0.7755,0.7755,0.7755,17600000.0
2007-07-11 06:02:00,0.7755,0.7755,0.7755,0.7755,13600000.0
2007-07-11 06:03:00,0.7755,0.7755,0.77545,0.77545,58399999.0
2007-07-11 06:04:00,0.7756,0.7756,0.7755,0.7755,91000000.0
2007-07-11 06:05:00,0.7755,0.7757,0.7755,0.7756,70900000.0
2007-07-11 06:06:00,0.7757,0.7762,0.77535,0.77615,572099994.0
2007-07-11 06:07:00,0.7762,0.7764,0.7762,0.7764,472900001.0
2007-07-11 06:08:00,0.7763,0.7764,0.7763,0.7764,296600000.0
2007-07-11 06:09:00,0.7764,0.7764,0.7763,0.7763,413900004.0
2007-07-11 06:10:00,0.7763,0.7764,0.7763,0.7764,403199999.0
2007-07-11 06:11:00,0.7764,0.7764,0.7764,0.7764,27299999.0
2007-07-11 06:12:00,0.77601,0.77607,0.77592,0.77601,294399997.0
2007-07-11 06:13:00,0.7764,0.7764,0.77635,0.77635,73299999.0
2007-07-11 06:14:00,0.77617,0.7762,0.7759,0.7762,103200000.0
2007-07-11 06:15:00,0.7764,0.7764,0.776,0.7762,704100001.0
2007-07-11 06:16:00,0.7762,0.7763,0.7762,0.7762,146800000.0
2007-07-11 06:17:00,0.7763,0.7763,0.7762,0.7762,64500002.0
2007-07-11 06:18:00,0.7763,0.7763,0.776,0.7762,867000000.0
2007-07-11 06:19:00,0.7762,0.7762,0.7762,0.7762,59700000.0
2007-07-11 06:20:00,0.7761,0.7762,0.7761,0.7761,362599996.0
2007-07-11 06:21:00,0.7761,0.7761,0.7761,0.7761,55200000.0
2007-07-11 06:22:00,0.7761,0.7761,0.7761,0.7761,66800000.0
2007-07-11 06:23:00,0.77576,0.77584,0.77576,0.77584,32000000.0
2007-07-11 06:24:00,0.7761,0.7761,0.776,0.7761,542900003.0
2007-07-11 06:25:00,0.7761,0.7761,0.7761,0.7761,180199998.0
2007-07-11 06:26:00,0.7761,0.7762,0.776,0.7762,791100005.0
2007-07-11 06:27:00,0.7762,0.7763,0.7762,0.77625,112099998.0
2007-07-11 06:28:00,0.7762,0.7762,0.7761,0.7761,203699998.0
2007-07-11 06:29:00,0.7761,0.7761,0.776,0.776,425299996.0
2007-07-11 06:30:00,0.776,0.7761,0.7759,0.7759,645999996.0
2007-07-11 06:31:00,0.7759,0.776,0.7759,0.77595,84100001.0
2007-07-11 06:32:00,0.77595,0.776,0.77595,0.77595,246100001.0
2007-07-11 06:33:00,0.776,0.776,0.77585,0.7759,418799996.0
2007-07-11 06:34:00,0.7759,0.7759,0.7755,0.7757,866300008.0
2007-07-11 06:35:00,0.7757,0.7758,0.77555,0.7756,620200004.0
2007-07-11 06:36:00,0.7756,0.7757,0.7756,0.7757,105399998.0
2007-07-11 06:37:00,0.7757,0.7758,0.7756,0.7758,119100000.0
2007-07-11 06:38:00,0.7758,0.7758,0.7758,0.7758,6700000.0
2007-07-11 06:39:00,0.77555,0.77565,0.77549,0.77557,132500000.0
2007-07-11 06:40:00,0.7758,0.7758,0.77555,0.77555,175100001.0
2007-07-11 06:41:00,0.7756,0.7757,0.7756,0.7757,202500000.0
2007-07-11 06:42:00,0.77565,0.7757,0.77565,0.7757,132000000.0
2007-07-11 06:43:00,0.7757,0.7757,0.7756,0.7756,313900000.0
2007-07-11 06:44:00,0.7756,0.7756,0.7756,0.7756,75999999.0
2007-07-11 06:45:00,0.7753,0.77548,0.77509,0.77545,1050999998.0
2007-07-11 06:46:00,0.7756,0.7756,0.7755,0.7756,194799998.0
2007-07-11 06:47:00,0.7756,0.7756,0.7756,0.7756,242700002.0
2007-07-11 06:48:00,0.7756,0.7757,0.7756,0.7756,155500000.0
2007-07-11 06:49:00,0.7756,0.7756,0.7756,0.7756,54400000.0
2007-07-11 06:50:00,0.7756,0.7756,0.77545,0.77545,419599998.0
2007-07-11 06:51:00,0.7755,0.7755,0.7755,0.7755,56100000.0
2007-07-11 06:52:00,0.7755,0.7756,0.7755,0.7755,161899998.0
2007-07-11 06:53:00,0.7755,0.7756,0.7754,0.7754,378399998.0
2007-07-11 06:54:00,0.7755,0.7755,0.775,0.7752,312400000.0
2007-07-11 06:55:00,0.7752,0.7752,0.7751,0.7751,574299999.0
2007-07-11 06:56:00,0.7751,0.7751,0.7748,0.7749,1335699999.0
2007-07-11 06:57:00,0.7749,0.7749,0.77485,0.77485,79600000.0
2007-07-11 06:58:00,0.7749,0.7749,0.7749,0.7749,127299999.0
2007-07-11 06:59:00,0.7749,0.7749,0.7749,0.7749,69900000.0
2007-07-11 07:00:00,0.7749,0.7749,0.7746,0.7747,1147599996.0
2007-07-11 07:01:00,0.7747,0.7755,0.7747,0.7753,1457599998.0
2007-07-11 07:02:00,0.7753,0.7754,0.7752,0.7753,877900005.0
2007-07-11 07:03:00,0.7753,0.7754,0.775,0.775,303900003.0
2007-07-11 07:04:00,0.775,0.7752,0.775,0.7751,354099998.0
2007-07-11 07:05:00,0.7752,0.7752,0.775,0.7751,1512600005.0
2007-07-11 07:06:00,0.7751,0.7752,0.775,0.7752,362799999.0
2007-07-11 07:07:00,0.7751,0.7753,0.7751,0.7753,691599997.0
2007-07-11 07:08:00,0.7753,0.7756,0.7753,0.7756,614400003.0
2007-07-11 07:09:00,0.7756,0.7757,0.7756,0.7757,285900000.0
2007-07-11 07:10:00,0.7757,0.7758,0.7756,0.7756,628699996.0
2007-07-11 07:11:00,0.7756,0.7756,0.7753,0.7755,741100005.0
2007-07-11 07:12:00,0.7755,0.7756,0.7753,0.7755,662600002.0
2007-07-11 07:13:00,0.7755,0.7755,0.7753,0.7753,1018499997.0
2007-07-11 07:14:00,0.7753,0.7754,0.7752,0.7753,1110800004.0
2007-07-11 07:15:00,0.7753,0.7754,0.7753,0.7753,401600004.0
2007-07-11 07:16:00,0.77525,0.7754,0.77525,0.7753,136400000.0
2007-07-11 07:17:00,0.7753,0.7753,0.77525,0.77525,194000000.0
2007-07-11 07:18:00,0.7753,0.7754,0.7753,0.7754,167699998.0
2007-07-11 07:19:00,0.7754,0.7754,0.7753,0.7753,86600001.0
2007-07-11 07:20:00,0.7754,0.7754,0.7753,0.7753,152900002.0
2007-07-11 07:21:00,0.7754,0.7754,0.7754,0.7754,31099999.0
2007-07-11 07:22:00,0.7754,0.7754,0.7749,0.775,1112599994.0
2007-07-11 07:23:00,0.7751,0.7751,0.77495,0.77495,472000000.0
2007-07-11 07:24:00,0.775,0.775,0.77495,0.775,156699998.0
2007-07-11 07:25:00,0.775,0.7751,0.775,0.775,217800003.0
2007-07-11 07:26:00,0.775,0.775,0.7748,0.775,484600003.0
2007-07-11 07:27:00,0.775,0.7751,0.7749,0.775,731300000.0
2007-07-11 07:28:00,0.775,0.775,0.77445,0.7745,1700799998.0
2007-07-11 07:29:00,0.7745,0.7746,0.7744,0.7746,626899995.0
2007-07-11 07:30:00,0.7746,0.7748,0.77455,0.7747,524099997.0
2007-07-11 07:31:00,0.7747,0.7747,0.7746,0.7747,327900001.0
2007-07-11 07:32:00,0.7747,0.7747,0.7746,0.7747,374500004.0
2007-07-11 07:33:00,0.77465,0.7748,0.77465,0.77475,281600000.0
2007-07-11 07:34:00,0.7748,0.7749,0.77475,0.7749,269599998.0
2007-07-11 07:35:00,0.7749,0.7749,0.77465,0.7748,674399992.0
2007-07-11 07:36:00,0.7747,0.7748,0.7747,0.7748,163900000.0
2007-07-11 07:37:00,0.7748,0.7749,0.7747,0.7747,591700003.0
2007-07-11 07:38:00,0.7747,0.7751,0.77455,0.7751,1138200006.0
2007-07-11 07:39:00,0.775,0.775,0.7747,0.7749,1212099996.0
2007-07-11 07:40:00,0.7749,0.775,0.7749,0.775,271399997.0
2007-07-11 07:41:00,0.77495,0.775,0.77495,0.775,185700001.0
2007-07-11 07:42:00,0.775,0.775,0.77495,0.77495,287399996.0
2007-07-11 07:43:00,0.775,0.7754,0.77495,0.7753,495699996.0
2007-07-11 07:44:00,0.7753,0.7755,0.7753,0.7755,254000002.0
2007-07-11 07:45:00,0.7755,0.7755,0.7753,0.7753,282599999.0
2007-07-11 07:46:00,0.7753,0.7753,0.77515,0.7752,415599999.0
2007-07-11 07:47:00,0.7751,0.7752,0.7751,0.7752,105399997.0
2007-07-11 07:48:00,0.7751,0.7751,0.77495,0.77495,673199996.0
2007-07-11 07:49:00,0.77495,0.7753,0.77495,0.7753,613100001.0
2007-07-11 07:50:00,0.77525,0.7753,0.77515,0.77525,174599998.0
2007-07-11 07:51:00,0.77525,0.77525,0.775,0.775,1767199990.0
2007-07-11 07:52:00,0.775,0.775,0.7744,0.7744,1446699997.0
2007-07-11 07:53:00,0.7744,0.7745,0.7743,0.7743,1701700003.0
2007-07-11 07:54:00,0.7743,0.7745,0.7741,0.7741,1761600018.0
2007-07-11 07:55:00,0.7741,0.7745,0.774,0.7745,1874199992.0
2007-07-11 07:56:00,0.7745,0.7745,0.7744,0.7745,786499994.0
2007-07-11 07:57:00,0.7745,0.7746,0.7745,0.7746,786500004.0
2007-07-11 07:58:00,0.7746,0.77515,0.7746,0.77495,1056700007.0
2007-07-11 07:59:00,0.775,0.775,0.77475,0.7748,448900000.0
2007-07-11 08:00:00,0.7748,0.775,0.77465,0.7749,1021000002.0
2007-07-11 08:01:00,0.7748,0.7749,0.7746,0.7748,2095400013.0
2007-07-11 08:02:00,0.7748,0.775,0.7747,0.7748,2095400013.0
2007-07-11 08:03:00,0.7748,0.7753,0.7748,0.775,662300002.0
2007-07-11 08:04:00,0.775,0.7753,0.775,0.7752,423599998.0
2007-07-11 08:05:00,0.7752,0.7752,0.7749,0.7751,905400005.0
2007-07-11 08:06:00,0.7751,0.77515,0.7749,0.7751,817199999.0
2007-07-11 08:07:00,0.7751,0.7752,0.775,0.775,1023900003.0
2007-07-11 08:08:00,0.775,0.77515,0.77495,0.77515,411499999.0
2007-07-11 08:09:00,0.77515,0.7752,0.7748,0.7748,1582200007.0
2007-07-11 08:10:00,0.7748,0.7748,0.7746,0.7747,1317800005.0
2007-07-11 08:11:00,0.7747,0.7749,0.7747,0.7749,452000007.0
2007-07-11 08:12:00,0.7749,0.7749,0.7746,0.7747,650500002.0
2007-07-11 08:13:00,0.7747,0.7748,0.7747,0.77475,530200000.0
2007-07-11 08:14:00,0.7748,0.775,0.77465,0.775,94000001.0
2007-07-11 08:15:00,0.775,0.775,0.7748,0.77485,625800000.0
2007-07-11 08:16:00,0.7749,0.775,0.7748,0.7749,536800001.0
2007-07-11 08:17:00,0.7749,0.7749,0.7747,0.7748,1141400001.0
2007-07-11 08:18:00,0.7748,0.7748,0.7744,0.7745,1192399995.0
2007-07-11 08:19:00,0.7745,0.7746,0.77425,0.7746,1822500001.0
2007-07-11 08:20:00,0.7746,0.7747,0.7745,0.7745,512399994.0
2007-07-11 08:21:00,0.7745,0.7752,0.7745,0.775,834900003.0
2007-07-11 08:22:00,0.775,0.775,0.7747,0.7747,624100003.0
2007-07-11 08:23:00,0.7747,0.7747,0.7746,0.77465,136100002.0
2007-07-11 08:24:00,0.7747,0.775,0.7747,0.77475,1223599991.0
2007-07-11 08:25:00,0.7748,0.7748,0.7744,0.7746,480799996.0
2007-07-11 08:26:00,0.77465,0.7747,0.7745,0.7746,492900002.0
2007-07-11 08:27:00,0.7746,0.7746,0.77445,0.77455,595699997.0
2007-07-11 08:28:00,0.7745,0.7745,0.774,0.774,1865000012.0
2007-07-11 08:29:00,0.7739,0.774,0.7734,0.7734,1865000012.0
2007-07-11 08:30:00,0.7735,0.7735,0.7732,0.7735,1865000012.0
2007-07-11 08:31:00,0.7737,0.7738,0.7735,0.7735,1865000012.0
2007-07-11 08:32:00,0.7735,0.7738,0.7734,0.77365,1854200000.0
2007-07-11 08:33:00,0.77365,0.7738,0.77355,0.7737,1199599990.0
2007-07-11 08:34:00,0.7739,0.7739,0.77365,0.7739,635899998.0
2007-07-11 08:35:00,0.7739,0.7742,0.7739,0.7742,1125299989.0
2007-07-11 08:36:00,0.7742,0.7744,0.7742,0.7742,670399997.0
2007-07-11 08:37:00,0.7742,0.7743,0.7742,0.7743,269000005.0
2007-07-11 08:38:00,0.7743,0.7744,0.7742,0.7743,1173900000.0
2007-07-11 08:39:00,0.7742,0.7743,0.7742,0.7743,411200002.0
2007-07-11 08:40:00,0.7743,0.7743,0.7743,0.7743,20800000.0
2007-07-11 08:41:00,0.7743,0.7744,0.7741,0.7744,901499995.0
2007-07-11 08:42:00,0.7744,0.7744,0.7742,0.7742,89400000.0
2007-07-11 08:43:00,0.7742,0.7744,0.7742,0.7744,481099997.0
2007-07-11 08:44:00,0.7744,0.7744,0.7741,0.7743,1290199998.0
2007-07-11 08:45:00,0.7743,0.7744,0.7742,0.77435,228400003.0
2007-07-11 08:46:00,0.7744,0.7744,0.7742,0.7744,473299999.0
2007-07-11 08:47:00,0.77435,0.7744,0.7742,0.77435,258199997.0
2007-07-11 08:48:00,0.7744,0.7746,0.7744,0.7745,234299999.0
2007-07-11 08:49:00,0.7745,0.7745,0.7741,0.7742,859300005.0
2007-07-11 08:50:00,0.7742,0.77445,0.77405,0.7743,1417800001.0
2007-07-11 08:51:00,0.7743,0.7743,0.7739,0.7739,843299989.0
2007-07-11 08:52:00,0.7739,0.77415,0.77375,0.77385,911300007.0
2007-07-11 08:53:00,0.7739,0.7739,0.7735,0.7736,1014100002.0
2007-07-11 08:54:00,0.7734,0.7736,0.7734,0.7736,1413799985.0
2007-07-11 08:55:00,0.7736,0.7738,0.7735,0.7737,1413799985.0
2007-07-11 08:56:00,0.7737,0.7738,0.7737,0.7738,282200001.0
2007-07-11 08:57:00,0.7738,0.7739,0.7737,0.7738,608399999.0
2007-07-11 08:58:00,0.7738,0.7738,0.7736,0.7736,716199998.0
2007-07-11 08:59:00,0.7737,0.7737,0.7734,0.7735,1091500004.0
2007-07-11 09:00:00,0.7735,0.7736,0.7734,0.7734,216400002.0
2007-07-11 09:01:00,0.7734,0.77385,0.7734,0.77365,918899994.0
2007-07-11 09:02:00,0.7737,0.7738,0.7736,0.7737,691200001.0
2007-07-11 09:03:00,0.7737,0.7739,0.7735,0.7737,991200001.0
2007-07-11 09:04:00,0.7737,0.7739,0.7735,0.7737,1044699999.0
2007-07-11 09:05:00,0.7737,0.7737,0.7732,0.7733,1565200004.0
2007-07-11 09:06:00,0.7733,0.7738,0.7733,0.7736,1576200007.0
2007-07-11 09:07:00,0.77355,0.7738,0.7735,0.77375,1016100009.0
2007-07-11 09:08:00,0.7738,0.7742,0.77365,0.7741,835599995.0
2007-07-11 09:09:00,0.7741,0.7744,0.7741,0.7743,953299996.0
2007-07-11 09:10:00,0.7744,0.7752,0.7744,0.7752,1787199998.0
2007-07-11 09:11:00,0.7751,0.7751,0.7746,0.7749,1787199998.0
2007-07-11 09:12:00,0.7749,0.775,0.7746,0.7746,1377100003.0
2007-07-11 09:13:00,0.7746,0.7749,0.7745,0.7748,2009900015.0
2007-07-11 09:14:00,0.77475,0.7748,0.7746,0.7748,1716999994.0
2007-07-11 09:15:00,0.7747,0.7749,0.7747,0.7748,1491899993.0
2007-07-11 09:16:00,0.7748,0.775,0.7747,0.775,469300002.0
2007-07-11 09:17:00,0.775,0.7756,0.775,0.7755,1018999986.0
2007-07-11 09:18:00,0.7755,0.7755,0.7753,0.7754,947000001.0
2007-07-11 09:19:00,0.7754,0.7754,0.77515,0.7754,746999995.0
2007-07-11 09:20:00,0.7753,0.7753,0.77515,0.7752,669899999.0
2007-07-11 09:21:00,0.7752,0.7753,0.7751,0.7753,319000002.0
2007-07-11 09:22:00,0.7753,0.7755,0.7753,0.7755,1275100004.0
2007-07-11 09:23:00,0.7755,0.7756,0.7753,0.77535,1129299998.0
2007-07-11 09:24:00,0.7754,0.7754,0.7752,0.7754,150799999.0
2007-07-11 09:25:00,0.7754,0.7754,0.77535,0.77535,229300000.0
2007-07-11 09:26:00,0.7754,0.7754,0.7751,0.7751,653000003.0
2007-07-11 09:27:00,0.7751,0.7753,0.77505,0.7753,518500001.0
2007-07-11 09:28:00,0.7753,0.7753,0.7752,0.7753,197699997.0
2007-07-11 09:29:00,0.7753,0.7753,0.7753,0.7753,47199999.0
2007-07-11 09:30:00,0.7753,0.7753,0.77515,0.7752,219599997.0
2007-07-11 09:31:00,0.7752,0.7752,0.7752,0.7752,25500000.0
2007-07-11 09:32:00,0.7753,0.7753,0.7751,0.7752,381400002.0
2007-07-11 09:33:00,0.77471,0.77506,0.77463,0.77487,925299996.0
2007-07-11 09:34:00,0.7752,0.7752,0.775,0.7752,1297900007.0
2007-07-11 09:35:00,0.7752,0.7752,0.77515,0.7752,226599998.0
2007-07-11 09:36:00,0.7752,0.7752,0.7752,0.7752,69600000.0
2007-07-11 09:37:00,0.7752,0.7752,0.77505,0.77505,538299999.0
2007-07-11 09:38:00,0.7751,0.7752,0.7751,0.7752,411299998.0
2007-07-11 09:39:00,0.7752,0.7754,0.7751,0.7753,414399999.0
2007-07-11 09:40:00,0.7753,0.77535,0.77515,0.77535,897299999.0
2007-07-11 09:41:00,0.77535,0.7755,0.7753,0.7753,568100001.0
2007-07-11 09:42:00,0.7753,0.7755,0.77525,0.7755,598200006.0
2007-07-11 09:43:00,0.77545,0.7755,0.77525,0.7753,290400002.0
2007-07-11 09:44:00,0.7753,0.7753,0.77525,0.7753,399700003.0
2007-07-11 09:45:00,0.7753,0.7753,0.775,0.7751,777300002.0
2007-07-11 09:46:00,0.77515,0.77515,0.77515,0.77515,4800000.0
2007-07-11 09:47:00,0.77515,0.7752,0.7751,0.77515,79899999.0
2007-07-11 09:48:00,0.7752,0.7752,0.775,0.77515,300799999.0
2007-07-11 09:49:00,0.77515,0.77515,0.775,0.775,71200002.0
2007-07-11 09:50:00,0.775,0.77515,0.7749,0.775,658099995.0
2007-07-11 09:51:00,0.7751,0.77515,0.77495,0.775,378600003.0
2007-07-11 09:52:00,0.775,0.7752,0.775,0.7752,921899999.0
2007-07-11 09:53:00,0.77515,0.7752,0.775,0.7751,236900005.0
2007-07-11 09:54:00,0.7754,0.77555,0.7754,0.7755,287700001.0
2007-07-11 09:55:00,0.7755,0.7756,0.77525,0.77545,145900001.0
2007-07-11 09:56:00,0.7755,0.7755,0.7755,0.7755,138399998.0
2007-07-11 09:57:00,0.77545,0.77545,0.7752,0.7753,914199994.0
2007-07-11 09:58:00,0.7753,0.7755,0.77525,0.7754,390499998.0
2007-07-11 09:59:00,0.7754,0.77545,0.77525,0.7753,360100002.0
2007-07-11 10:00:00,0.7753,0.7755,0.7753,0.7753,893499995.0
2007-07-11 10:01:00,0.7753,0.7754,0.7753,0.7754,442100003.0
2007-07-11 10:02:00,0.7754,0.7754,0.77535,0.7754,61600000.0
2007-07-11 10:03:00,0.77535,0.7754,0.7752,0.7753,212199999.0
2007-07-11 10:04:00,0.7752,0.7756,0.7752,0.7753,959600001.0
2007-07-11 10:05:00,0.7753,0.7755,0.7753,0.7755,598200000.0
2007-07-11 10:06:00,0.7755,0.7756,0.7753,0.77545,543999996.0
2007-07-11 10:07:00,0.77545,0.7755,0.77525,0.7753,762699996.0
2007-07-11 10:08:00,0.7753,0.7755,0.7753,0.7754,687900002.0
2007-07-11 10:09:00,0.7754,0.7755,0.77525,0.77525,487399996.0
2007-07-11 10:10:00,0.7753,0.77545,0.77525,0.7754,282900001.0
2007-07-11 10:11:00,0.7753,0.77545,0.77525,0.77545,468800000.0
2007-07-11 10:12:00,0.77545,0.7755,0.7754,0.7755,107499999.0
2007-07-11 10:13:00,0.7755,0.77555,0.77535,0.7755,280100006.0
2007-07-11 10:14:00,0.77555,0.7756,0.7755,0.77555,185400001.0
2007-07-11 10:15:00,0.7756,0.776,0.77555,0.776,1670900014.0
2007-07-11 10:16:00,0.776,0.7761,0.7759,0.77605,2013000001.0
2007-07-11 10:17:00,0.77605,0.7762,0.7759,0.7761,1462099987.0
2007-07-11 10:18:00,0.77605,0.7761,0.7759,0.7761,807600003.0
2007-07-11 10:19:00,0.7761,0.7761,0.7759,0.7761,239100001.0
2007-07-11 10:20:00,0.7761,0.7761,0.7759,0.776,716799997.0
2007-07-11 10:21:00,0.776,0.776,0.77585,0.776,521600001.0
2007-07-11 10:22:00,0.776,0.776,0.7758,0.7758,838799988.0
2007-07-11 10:23:00,0.7758,0.776,0.7758,0.7758,1243099994.0
2007-07-11 10:24:00,0.7758,0.7759,0.7758,0.7758,230300001.0
2007-07-11 10:25:00,0.7757,0.7757,0.7756,0.7757,460899998.0
2007-07-11 10:26:00,0.7757,0.77605,0.7757,0.7759,681199988.0
2007-07-11 10:27:00,0.7759,0.7761,0.77585,0.776,1110200002.0
2007-07-11 10:28:00,0.7761,0.7761,0.776,0.77605,567000000.0
2007-07-11 10:29:00,0.77605,0.7761,0.7759,0.7759,657699998.0
2007-07-11 10:30:00,0.776,0.7762,0.776,0.7762,443999999.0
2007-07-11 10:31:00,0.7762,0.7762,0.7759,0.7759,212099999.0
2007-07-11 10:32:00,0.7759,0.7759,0.77585,0.7759,436799993.0
2007-07-11 10:33:00,0.7759,0.7761,0.7759,0.7759,435399996.0
2007-07-11 10:34:00,0.77595,0.7762,0.7759,0.7762,606499996.0
2007-07-11 10:35:00,0.7762,0.7763,0.776,0.77615,454400006.0
2007-07-11 10:36:00,0.7762,0.7763,0.7762,0.7763,93500000.0
2007-07-11 10:37:00,0.7763,0.7763,0.7761,0.7763,656299990.0
2007-07-11 10:38:00,0.7763,0.7763,0.7762,0.7762,105100000.0
2007-07-11 10:39:00,0.7762,0.7763,0.7761,0.7761,167300000.0
2007-07-11 10:40:00,0.7761,0.7763,0.7761,0.7762,198099994.0
2007-07-11 10:41:00,0.7762,0.7762,0.7758,0.77615,1127899999.0
2007-07-11 10:42:00,0.7762,0.7762,0.7761,0.77615,385299997.0
2007-07-11 10:43:00,0.77615,0.7762,0.776,0.776,109800000.0
2007-07-11 10:44:00,0.776,0.776,0.7759,0.7759,75200002.0
2007-07-11 10:45:00,0.776,0.77605,0.7759,0.7759,132100001.0
2007-07-11 10:46:00,0.7759,0.7761,0.7759,0.7761,664800002.0
2007-07-11 10:47:00,0.7761,0.7762,0.77595,0.7761,631000006.0
2007-07-11 10:48:00,0.776,0.7761,0.77585,0.776,668699995.0
2007-07-11 10:49:00,0.776,0.776,0.77585,0.77585,372699995.0
2007-07-11 10:50:00,0.7759,0.776,0.7759,0.776,204299998.0
2007-07-11 10:51:00,0.776,0.7761,0.776,0.776,345699999.0
2007-07-11 10:52:00,0.776,0.776,0.7757,0.77575,1328699998.0
2007-07-11 10:53:00,0.77575,0.7758,0.7757,0.7758,508800001.0
2007-07-11 10:54:00,0.77575,0.7758,0.7756,0.7756,904300004.0
2007-07-11 10:55:00,0.7756,0.7758,0.7756,0.7757,566400004.0
2007-07-11 10:56:00,0.7757,0.7758,0.7757,0.7758,172500000.0
2007-07-11 10:57:00,0.7758,0.7758,0.77575,0.77575,40800000.0
2007-07-11 10:58:00,0.7758,0.7758,0.7757,0.7758,167000003.0
2007-07-11 10:59:00,0.7758,0.7759,0.7758,0.7759,239599999.0
2007-07-11 11:00:00,0.7758,0.776,0.7758,0.776,660399999.0
2007-07-11 11:01:00,0.776,0.776,0.7758,0.7758,531200006.0
2007-07-11 11:02:00,0.7758,0.776,0.7758,0.776,581700000.0
2007-07-11 11:03:00,0.776,0.7762,0.7759,0.7759,1327000003.0
2007-07-11 11:04:00,0.7759,0.7762,0.7759,0.776,504700007.0
2007-07-11 11:05:00,0.776,0.7762,0.776,0.7762,125699998.0
2007-07-11 11:06:00,0.7762,0.7762,0.7761,0.7761,63900000.0
2007-07-11 11:07:00,0.7761,0.7761,0.77595,0.77595,287800001.0
2007-07-11 11:08:00,0.77595,0.7761,0.7759,0.7761,685800004.0
2007-07-11 11:09:00,0.7761,0.7763,0.7761,0.7763,968300004.0
2007-07-11 11:10:00,0.7763,0.7763,0.7761,0.7762,275399997.0
2007-07-11 11:11:00,0.7762,0.7763,0.7762,0.7762,279900001.0
2007-07-11 11:12:00,0.7762,0.7762,0.7761,0.7761,107600003.0
2007-07-11 11:13:00,0.77606,0.77606,0.77578,0.77585,941800002.0
2007-07-11 11:14:00,0.7762,0.7763,0.7762,0.7763,126800002.0
2007-07-11 11:15:00,0.7763,0.7763,0.7762,0.77625,605399992.0
2007-07-11 11:16:00,0.77625,0.7763,0.7761,0.7762,125900000.0
2007-07-11 11:17:00,0.7762,0.7762,0.7761,0.7762,198299999.0
2007-07-11 11:18:00,0.7762,0.7762,0.776,0.776,624600003.0
2007-07-11 11:19:00,0.776,0.7761,0.7759,0.77605,247000003.0
2007-07-11 11:20:00,0.7761,0.7761,0.7761,0.7761,42200001.0
2007-07-11 11:21:00,0.7761,0.7761,0.7761,0.7761,42400002.0
2007-07-11 11:22:00,0.7761,0.7762,0.7761,0.7761,528200001.0
2007-07-11 11:23:00,0.7762,0.7762,0.776,0.7761,309800003.0
2007-07-11 11:24:00,0.7761,0.7762,0.7761,0.7762,489500000.0
2007-07-11 11:25:00,0.7762,0.7762,0.776,0.776,568900004.0
2007-07-11 11:26:00,0.776,0.7762,0.776,0.7762,358700001.0
2007-07-11 11:27:00,0.7762,0.7762,0.7761,0.7761,534900003.0
2007-07-11 11:28:00,0.77615,0.7762,0.77615,0.7762,415399995.0
2007-07-11 11:29:00,0.7762,0.7762,0.7762,0.7762,87000000.0
2007-07-11 11:30:00,0.7762,0.7762,0.7762,0.7762,227300004.0
2007-07-11 11:31:00,0.7762,0.7763,0.7762,0.7763,53500000.0
2007-07-11 11:32:00,0.7763,0.7765,0.7762,0.7763,940900006.0
2007-07-11 11:33:00,0.7763,0.7765,0.7762,0.7764,1855599997.0
2007-07-11 11:34:00,0.7764,0.7764,0.7762,0.7762,1384899997.0
2007-07-11 11:35:00,0.7763,0.7763,0.7762,0.7762,273599999.0
2007-07-11 11:36:00,0.7763,0.7763,0.7761,0.7761,721000004.0
2007-07-11 11:37:00,0.7761,0.7763,0.776,0.7761,1129300011.0
2007-07-11 11:38:00,0.7761,0.7762,0.776,0.7761,1129300011.0
2007-07-11 11:39:00,0.7761,0.7764,0.7761,0.7763,1100199997.0
2007-07-11 11:40:00,0.7763,0.7764,0.7762,0.7764,1089200002.0
2007-07-11 11:41:00,0.77635,0.7764,0.77605,0.7761,960800007.0
2007-07-11 11:42:00,0.7762,0.7765,0.77615,0.7764,723900001.0
2007-07-11 11:43:00,0.7764,0.7764,0.7764,0.7764,242099993.0
2007-07-11 11:44:00,0.7765,0.7765,0.7762,0.7765,757999996.0
2007-07-11 11:45:00,0.7765,0.7765,0.7763,0.7765,576899995.0
2007-07-11 11:46:00,0.7765,0.7767,0.7765,0.7766,498499997.0
2007-07-11 11:47:00,0.7766,0.7767,0.77655,0.7766,943100002.0
2007-07-11 11:48:00,0.7766,0.7766,0.7766,0.7766,611999994.0
2007-07-11 11:49:00,0.7766,0.7767,0.7766,0.7766,293700001.0
2007-07-11 11:50:00,0.7766,0.7768,0.7766,0.7768,165000004.0
2007-07-11 11:51:00,0.7768,0.7769,0.77665,0.7769,1393299997.0
2007-07-11 11:52:00,0.7769,0.7771,0.7768,0.7771,1131499996.0
2007-07-11 11:53:00,0.7771,0.7771,0.77655,0.7766,651999996.0
2007-07-11 11:54:00,0.7766,0.7766,0.77635,0.7765,410599997.0
2007-07-11 11:55:00,0.7765,0.7766,0.77635,0.7766,564700007.0
2007-07-11 11:56:00,0.7766,0.7766,0.7765,0.7765,359999997.0
2007-07-11 11:57:00,0.7765,0.7766,0.7764,0.7764,547800005.0
2007-07-11 11:58:00,0.7764,0.7765,0.7764,0.7765,293200002.0
2007-07-11 11:59:00,0.7765,0.7766,0.7763,0.7765,1158400002.0
2007-07-11 12:00:00,0.7765,0.7765,0.7765,0.7765,196800000.0
2007-07-11 12:01:00,0.7765,0.7765,0.7763,0.7765,166200000.0
2007-07-11 12:02:00,0.7765,0.7765,0.77625,0.7763,152599998.0
2007-07-11 12:03:00,0.7763,0.7765,0.7763,0.7765,205199997.0
2007-07-11 12:04:00,0.7765,0.7765,0.7763,0.7763,181700000.0
2007-07-11 12:05:00,0.7764,0.7764,0.7763,0.7764,120799999.0
2007-07-11 12:06:00,0.7764,0.77655,0.7763,0.77655,935600001.0
2007-07-11 12:07:00,0.7765,0.7765,0.7763,0.77645,443799995.0
2007-07-11 12:08:00,0.77645,0.77645,0.77635,0.77635,193900002.0
2007-07-11 12:09:00,0.7764,0.7765,0.7762,0.7765,542399994.0
2007-07-11 12:10:00,0.7766,0.7771,0.7765,0.7769,1771699993.0
2007-07-11 12:11:00,0.7769,0.7771,0.7767,0.7769,853399993.0
2007-07-11 12:12:00,0.777,0.7772,0.77695,0.7772,452899999.0
2007-07-11 12:13:00,0.7772,0.7772,0.7769,0.77695,403499999.0
2007-07-11 12:14:00,0.777,0.7771,0.7769,0.7771,268799999.0
2007-07-11 12:15:00,0.7771,0.7771,0.777,0.7771,75800001.0
2007-07-11 12:16:00,0.7771,0.7771,0.7767,0.7769,1051300004.0
2007-07-11 12:17:00,0.7769,0.7769,0.7766,0.7767,519400001.0
2007-07-11 12:18:00,0.7767,0.7767,0.77615,0.7763,1836699993.0
2007-07-11 12:19:00,0.7763,0.7764,0.7762,0.7764,1400599997.0
2007-07-11 12:20:00,0.7763,0.7768,0.7763,0.77675,362199999.0
2007-07-11 12:21:00,0.77675,0.7771,0.7767,0.7768,567100003.0
2007-07-11 12:22:00,0.77675,0.7773,0.7767,0.777,1543200005.0
2007-07-11 12:23:00,0.777,0.77705,0.77675,0.77705,966699997.0
2007-07-11 12:24:00,0.777,0.7771,0.7769,0.777,741300001.0
2007-07-11 12:25:00,0.777,0.777,0.77675,0.7769,890699997.0
2007-07-11 12:26:00,0.7769,0.7769,0.7767,0.7769,624399996.0
2007-07-11 12:27:00,0.7769,0.777,0.77685,0.7769,218999998.0
2007-07-11 12:28:00,0.77685,0.777,0.77685,0.777,138500003.0
2007-07-11 12:29:00,0.77695,0.7771,0.77685,0.7769,913599991.0
2007-07-11 12:30:00,0.7769,0.777,0.7766,0.7768,949099999.0
2007-07-11 12:31:00,0.7768,0.777,0.77675,0.777,639000006.0
2007-07-11 12:32:00,0.777,0.777,0.7768,0.7769,774400008.0
2007-07-11 12:33:00,0.7769,0.7772,0.7768,0.7772,774900004.0
2007-07-11 12:34:00,0.7772,0.7775,0.777,0.7771,898200006.0
2007-07-11 12:35:00,0.7772,0.7773,0.777,0.7772,619499995.0
2007-07-11 12:36:00,0.7772,0.7773,0.7771,0.7772,594900004.0
2007-07-11 12:37:00,0.7772,0.7772,0.777,0.7772,769500001.0
2007-07-11 12:38:00,0.77715,0.77715,0.777,0.777,113800002.0
2007-07-11 12:39:00,0.777,0.77715,0.777,0.77715,89099998.0
2007-07-11 12:40:00,0.7771,0.7772,0.77695,0.77695,814899998.0
2007-07-11 12:41:00,0.777,0.7771,0.7769,0.7769,317500004.0
2007-07-11 12:42:00,0.7771,0.7771,0.7769,0.7769,117700000.0
2007-07-11 12:43:00,0.7771,0.7771,0.7769,0.777,197399999.0
2007-07-11 12:44:00,0.777,0.777,0.7768,0.77685,369500005.0
2007-07-11 12:45:00,0.77685,0.77685,0.7768,0.7768,109599999.0
2007-07-11 12:46:00,0.77675,0.7768,0.77675,0.7768,26400000.0
2007-07-11 12:47:00,0.7768,0.7768,0.7766,0.7766,1127600002.0
2007-07-11 12:48:00,0.7766,0.77685,0.7766,0.77685,479199999.0
2007-07-11 12:49:00,0.77685,0.7769,0.77675,0.77675,100499999.0
2007-07-11 12:50:00,0.7768,0.77685,0.7764,0.77655,470099999.0
2007-07-11 12:51:00,0.7766,0.77675,0.7765,0.7765,778400000.0
2007-07-11 12:52:00,0.7765,0.7766,0.7764,0.7764,1178899996.0
2007-07-11 12:53:00,0.7765,0.7766,0.77635,0.7764,174600000.0
2007-07-11 12:54:00,0.7764,0.7765,0.7759,0.7761,538599997.0
2007-07-11 12:55:00,0.7761,0.7762,0.77595,0.7762,805099998.0
2007-07-11 12:56:00,0.7762,0.7763,0.7761,0.7761,1075699999.0
2007-07-11 12:57:00,0.7761,0.7763,0.7761,0.7763,746399996.0
2007-07-11 12:58:00,0.7763,0.7764,0.7762,0.7763,315799998.0
2007-07-11 12:59:00,0.7764,0.7773,0.7764,0.7771,1371200000.0
2007-07-11 13:00:00,0.7772,0.7773,0.7768,0.7768,1080899998.0
2007-07-11 13:01:00,0.7768,0.7768,0.77675,0.7768,333199994.0
2007-07-11 13:02:00,0.7768,0.7769,0.7768,0.7768,305900003.0
2007-07-11 13:03:00,0.7769,0.7769,0.7765,0.7767,1725200008.0
2007-07-11 13:04:00,0.7766,0.7766,0.7764,0.7765,1581900001.0
2007-07-11 13:05:00,0.7764,0.7765,0.7762,0.77625,1219699997.0
2007-07-11 13:06:00,0.77625,0.7765,0.7761,0.7761,606599996.0
2007-07-11 13:07:00,0.7761,0.7763,0.77595,0.7761,667100002.0
2007-07-11 13:08:00,0.7761,0.7763,0.7761,0.7763,339400003.0
2007-07-11 13:09:00,0.7763,0.7763,0.77625,0.77625,21600000.0
2007-07-11 13:10:00,0.7763,0.7763,0.7759,0.77615,889999991.0
2007-07-11 13:11:00,0.77615,0.7762,0.776,0.77615,572899999.0
2007-07-11 13:12:00,0.77615,0.7763,0.7761,0.7761,357999996.0
2007-07-11 13:13:00,0.7761,0.77625,0.77605,0.77625,175200000.0
2007-07-11 13:14:00,0.7763,0.7763,0.77625,0.77625,125299999.0
2007-07-11 13:15:00,0.77625,0.7763,0.77615,0.7763,308199992.0
2007-07-11 13:16:00,0.7763,0.7763,0.77625,0.77625,20700000.0
2007-07-11 13:17:00,0.7763,0.7764,0.77615,0.77615,597899997.0
2007-07-11 13:18:00,0.77615,0.77615,0.77595,0.77605,389599992.0
2007-07-11 13:19:00,0.77605,0.7762,0.7759,0.7762,575599999.0
2007-07-11 13:20:00,0.7762,0.7762,0.776,0.7761,121700001.0
2007-07-11 13:21:00,0.7761,0.7762,0.7761,0.7761,321100001.0
2007-07-11 13:22:00,0.7761,0.7762,0.7761,0.77615,322200000.0
2007-07-11 13:23:00,0.7762,0.7762,0.7761,0.7762,193800000.0
2007-07-11 13:24:00,0.7761,0.7761,0.7761,0.7761,55800000.0
2007-07-11 13:25:00,0.7762,0.7762,0.7761,0.7761,154000004.0
2007-07-11 13:26:00,0.7761,0.7769,0.77605,0.7769,805799993.0
2007-07-11 13:27:00,0.7769,0.777,0.7766,0.7769,1480800001.0
2007-07-11 13:28:00,0.7769,0.777,0.7769,0.777,477200000.0
2007-07-11 13:29:00,0.777,0.7771,0.7768,0.7769,1182699996.0
2007-07-11 13:30:00,0.77685,0.7769,0.77685,0.7769,326200002.0
2007-07-11 13:31:00,0.77685,0.7769,0.7766,0.7766,637499997.0
2007-07-11 13:32:00,0.7766,0.77665,0.7763,0.7766,608999999.0
2007-07-11 13:33:00,0.7766,0.7766,0.7763,0.7766,890700003.0
2007-07-11 13:34:00,0.7766,0.7766,0.7763,0.7764,1042000001.0
2007-07-11 13:35:00,0.7765,0.7766,0.7764,0.77655,312200002.0
2007-07-11 13:36:00,0.77655,0.77655,0.7765,0.77655,68300002.0
2007-07-11 13:37:00,0.7766,0.7767,0.7765,0.7766,632500000.0
2007-07-11 13:38:00,0.7766,0.7768,0.7765,0.7765,744999997.0
2007-07-11 13:39:00,0.7765,0.77665,0.7763,0.7763,885000003.0
2007-07-11 13:40:00,0.7765,0.7766,0.77635,0.77645,611699999.0
2007-07-11 13:41:00,0.7765,0.7765,0.77615,0.7762,720599999.0
2007-07-11 13:42:00,0.7762,0.7763,0.7762,0.7762,417000000.0
2007-07-11 13:43:00,0.7762,0.7762,0.7759,0.776,1514400002.0
2007-07-11 13:44:00,0.776,0.7761,0.7759,0.7761,488800003.0
2007-07-11 13:45:00,0.7759,0.7762,0.7759,0.776,1133900002.0
2007-07-11 13:46:00,0.77605,0.7761,0.7758,0.7761,1299699992.0
2007-07-11 13:47:00,0.776,0.7762,0.776,0.7761,1622100003.0
2007-07-11 13:48:00,0.7761,0.7762,0.776,0.7761,607499998.0
2007-07-11 13:49:00,0.7761,0.7761,0.7757,0.7759,1512100001.0
2007-07-11 13:50:00,0.7759,0.776,0.7758,0.776,1318100001.0
2007-07-11 13:51:00,0.77595,0.77595,0.7754,0.7754,1878899996.0
2007-07-11 13:52:00,0.7754,0.7755,0.7753,0.7753,2080099996.0
2007-07-11 13:53:00,0.7754,0.7756,0.77525,0.7755,1090899995.0
2007-07-11 13:54:00,0.7755,0.7756,0.7755,0.7755,652399992.0
2007-07-11 13:55:00,0.7755,0.7756,0.7754,0.7756,596099998.0
2007-07-11 13:56:00,0.7756,0.77575,0.7755,0.7757,1371200000.0
2007-07-11 13:57:00,0.7757,0.7757,0.7754,0.7755,1144000004.0
2007-07-11 13:58:00,0.7755,0.7756,0.7755,0.7755,671399999.0
2007-07-11 13:59:00,0.7755,0.7759,0.7754,0.7758,1779699995.0
2007-07-11 14:00:00,0.7758,0.7758,0.7756,0.7756,733200006.0
2007-07-11 14:01:00,0.77555,0.7757,0.77545,0.7755,620199989.0
2007-07-11 14:02:00,0.7755,0.7757,0.77545,0.7756,767000004.0
2007-07-11 14:03:00,0.7755,0.7757,0.7753,0.7754,1539399996.0
2007-07-11 14:04:00,0.7755,0.7758,0.7755,0.7757,1020600004.0
2007-07-11 14:05:00,0.7757,0.7758,0.7756,0.7757,491100000.0
2007-07-11 14:06:00,0.7757,0.7758,0.7756,0.7757,648699995.0
2007-07-11 14:07:00,0.7757,0.7759,0.7756,0.7757,1351300002.0
2007-07-11 14:08:00,0.7757,0.7762,0.7757,0.7761,981499991.0
2007-07-11 14:09:00,0.7761,0.7763,0.776,0.7762,1134899990.0
2007-07-11 14:10:00,0.7762,0.7763,0.77605,0.77615,1118400002.0
2007-07-11 14:11:00,0.77615,0.7762,0.7761,0.7761,238800003.0
2007-07-11 14:12:00,0.7761,0.7762,0.776,0.7762,876900005.0
2007-07-11 14:13:00,0.7761,0.7762,0.776,0.7762,1187499998.0
2007-07-11 14:14:00,0.7762,0.7762,0.7759,0.7761,1215599987.0
2007-07-11 14:15:00,0.7761,0.7761,0.77605,0.7761,236199999.0
2007-07-11 14:16:00,0.7761,0.7761,0.77585,0.77595,669499999.0
2007-07-11 14:17:00,0.77595,0.776,0.7758,0.7759,1143600001.0
2007-07-11 14:18:00,0.7759,0.7759,0.7759,0.7759,27000000.0
2007-07-11 14:19:00,0.7759,0.7759,0.77585,0.7759,87099999.0
2007-07-11 14:20:00,0.7759,0.7759,0.7755,0.7757,1878899984.0
2007-07-11 14:21:00,0.7757,0.7757,0.7756,0.7757,1298299994.0
2007-07-11 14:22:00,0.7757,0.7758,0.7756,0.7757,1212900002.0
2007-07-11 14:23:00,0.7758,0.7758,0.7756,0.7758,636099996.0
2007-07-11 14:24:00,0.7758,0.7758,0.7754,0.7755,1379400010.0
2007-07-11 14:25:00,0.7755,0.7758,0.7755,0.7756,1364399999.0
2007-07-11 14:26:00,0.7756,0.77585,0.7754,0.77585,1495200004.0
2007-07-11 14:27:00,0.77585,0.7759,0.7758,0.7758,112700000.0
2007-07-11 14:28:00,0.77575,0.7761,0.77575,0.7761,435000000.0
2007-07-11 14:29:00,0.7761,0.7765,0.776,0.7764,716599995.0
2007-07-11 14:30:00,0.7764,0.7767,0.7764,0.77655,840599996.0
2007-07-11 14:31:00,0.77655,0.7768,0.7765,0.7766,506000005.0
2007-07-11 14:32:00,0.7766,0.7766,0.7765,0.7765,718500004.0
2007-07-11 14:33:00,0.7765,0.7765,0.7763,0.7763,1314900009.0
2007-07-11 14:34:00,0.7763,0.77655,0.77625,0.7765,1159200004.0
2007-07-11 14:35:00,0.7765,0.7765,0.77625,0.7764,871999997.0
2007-07-11 14:36:00,0.7764,0.7765,0.7764,0.7765,895400007.0
2007-07-11 14:37:00,0.7764,0.7765,0.7764,0.7765,286199999.0
2007-07-11 14:38:00,0.7765,0.7768,0.7764,0.7767,1528800004.0
2007-07-11 14:39:00,0.7767,0.7767,0.7765,0.77655,450000000.0
2007-07-11 14:40:00,0.7765,0.7766,0.7763,0.7766,1583399987.0
2007-07-11 14:41:00,0.7766,0.7767,0.7765,0.7766,573199997.0
2007-07-11 14:42:00,0.7766,0.7766,0.7765,0.7766,1205200004.0
2007-07-11 14:43:00,0.7767,0.7768,0.7765,0.7767,636400009.0
2007-07-11 14:44:00,0.7767,0.7771,0.7766,0.777,1174199996.0
2007-07-11 14:45:00,0.777,0.777,0.7767,0.7769,1784000010.0
2007-07-11 14:46:00,0.7769,0.777,0.77675,0.7769,685000005.0
2007-07-11 14:47:00,0.7769,0.7771,0.7769,0.777,512100000.0
2007-07-11 14:48:00,0.777,0.7773,0.77685,0.7772,737399998.0
2007-07-11 14:49:00,0.7772,0.7772,0.777,0.7771,867299997.0
2007-07-11 14:50:00,0.7771,0.7771,0.7768,0.777,478599998.0
2007-07-11 14:51:00,0.777,0.7772,0.7769,0.7771,947799997.0
2007-07-11 14:52:00,0.77695,0.777,0.77665,0.7768,798600009.0
2007-07-11 14:53:00,0.7768,0.777,0.7767,0.777,631699998.0
2007-07-11 14:54:00,0.77695,0.777,0.77685,0.777,330699998.0
2007-07-11 14:55:00,0.777,0.7771,0.77685,0.7769,537699997.0
2007-07-11 14:56:00,0.777,0.7772,0.77685,0.7772,1098099995.0
2007-07-11 14:57:00,0.7772,0.7774,0.7771,0.7773,1204400002.0
2007-07-11 14:58:00,0.7773,0.7776,0.7772,0.77745,1678699994.0
2007-07-11 14:59:00,0.7777,0.7785,0.7774,0.7781,1932999987.0
2007-07-11 15:00:00,0.7782,0.7796,0.7782,0.7795,1932999987.0
2007-07-11 15:01:00,0.7794,0.7795,0.7791,0.7792,1932999987.0
2007-07-11 15:02:00,0.7793,0.7794,0.779,0.7791,1932999987.0
2007-07-11 15:03:00,0.7792,0.7792,0.7789,0.7792,1932999987.0
2007-07-11 15:04:00,0.7791,0.7792,0.7789,0.779,1985199997.0
2007-07-11 15:05:00,0.7789,0.7791,0.7788,0.7789,1985199997.0
2007-07-11 15:06:00,0.7788,0.7789,0.7786,0.7786,1985199997.0
2007-07-11 15:07:00,0.7787,0.7789,0.7785,0.7789,1985199997.0
2007-07-11 15:08:00,0.7789,0.779,0.7788,0.7788,1204900002.0
2007-07-11 15:09:00,0.7788,0.7789,0.7786,0.7787,805499997.0
2007-07-11 15:10:00,0.7787,0.7787,0.77845,0.77845,799800003.0
2007-07-11 15:11:00,0.7785,0.7786,0.7785,0.7786,1202499993.0
2007-07-11 15:12:00,0.7784,0.7786,0.7784,0.77845,1202499993.0
2007-07-11 15:13:00,0.7785,0.7788,0.7785,0.7787,1202199984.0
2007-07-11 15:14:00,0.7787,0.7789,0.7787,0.7788,1485899996.0
2007-07-11 15:15:00,0.7788,0.7789,0.77865,0.77875,1864400000.0
2007-07-11 15:16:00,0.7788,0.7788,0.7784,0.7787,1294800000.0
2007-07-11 15:17:00,0.7786,0.7792,0.7786,0.7792,1294800000.0
2007-07-11 15:18:00,0.7791,0.7792,0.77885,0.7791,1136700003.0
2007-07-11 15:19:00,0.7791,0.7792,0.7789,0.7791,814900001.0
2007-07-11 15:20:00,0.7791,0.7791,0.7784,0.7785,946599994.0
2007-07-11 15:21:00,0.7785,0.7785,0.7784,0.7785,430599996.0
2007-07-11 15:22:00,0.7785,0.7785,0.7783,0.7784,1143699998.0
2007-07-11 15:23:00,0.7784,0.779,0.7783,0.7788,1615700006.0
2007-07-11 15:24:00,0.7788,0.77885,0.7786,0.7788,502200005.0
2007-07-11 15:25:00,0.77875,0.7788,0.7786,0.7787,487900000.0
2007-07-11 15:26:00,0.7787,0.7787,0.7785,0.7786,442599997.0
2007-07-11 15:27:00,0.77855,0.7786,0.7784,0.7785,408199998.0
2007-07-11 15:28:00,0.77855,0.7786,0.7783,0.77855,320499997.0
2007-07-11 15:29:00,0.77855,0.77855,0.7783,0.7783,655300011.0
2007-07-11 15:30:00,0.7783,0.7784,0.7783,0.7784,106400002.0
2007-07-11 15:31:00,0.7784,0.77855,0.7782,0.77835,829600005.0
2007-07-11 15:32:00,0.7784,0.7784,0.778,0.7783,2129299991.0
2007-07-11 15:33:00,0.7783,0.7784,0.7781,0.7783,1581799994.0
2007-07-11 15:34:00,0.7785,0.7799,0.7785,0.7796,1598000009.0
2007-07-11 15:35:00,0.7799,0.7799,0.7795,0.7796,1598000009.0
2007-07-11 15:36:00,0.7795,0.7796,0.7794,0.7795,1598000009.0
2007-07-11 15:37:00,0.7796,0.7797,0.7794,0.7794,1598000009.0
2007-07-11 15:38:00,0.7794,0.7795,0.7794,0.7795,1256900008.0
2007-07-11 15:39:00,0.7795,0.7796,0.7794,0.7794,1572599991.0
2007-07-11 15:40:00,0.7794,0.7796,0.7794,0.77955,1670900002.0
2007-07-11 15:41:00,0.77955,0.7796,0.7795,0.7795,119000001.0
2007-07-11 15:42:00,0.7794,0.7796,0.7794,0.7795,1038399990.0
2007-07-11 15:43:00,0.7794,0.7796,0.7794,0.7794,1038399990.0
2007-07-11 15:44:00,0.7795,0.7795,0.77935,0.7794,1038399990.0
2007-07-11 15:45:00,0.77945,0.7798,0.77945,0.7796,905899992.0
2007-07-11 15:46:00,0.7794,0.7795,0.7794,0.7794,1293199996.0
2007-07-11 15:47:00,0.7793,0.7795,0.7793,0.7794,1293199996.0
2007-07-11 15:48:00,0.7795,0.7796,0.7795,0.7796,718900007.0
2007-07-11 15:49:00,0.7796,0.7797,0.77945,0.7796,1462900007.0
2007-07-11 15:50:00,0.7796,0.7797,0.77945,0.77955,1141499990.0
2007-07-11 15:51:00,0.7794,0.7795,0.7794,0.7795,1415000020.0
2007-07-11 15:52:00,0.77945,0.7796,0.77935,0.7795,1415000020.0
2007-07-11 15:53:00,0.7795,0.7796,0.7795,0.7795,256300006.0
2007-07-11 15:54:00,0.7795,0.7796,0.77945,0.7796,925600007.0
2007-07-11 15:55:00,0.7794,0.7794,0.7794,0.7794,512499998.0
2007-07-11 15:56:00,0.7795,0.7795,0.77925,0.77925,512499998.0
2007-07-11 15:57:00,0.7791,0.7793,0.7788,0.7789,1169500017.0
2007-07-11 15:58:00,0.779,0.7791,0.7788,0.7789,1169500017.0
2007-07-11 15:59:00,0.7789,0.7794,0.7789,0.779,1606599997.0
2007-07-11 16:00:00,0.779,0.7794,0.779,0.7794,477099998.0
2007-07-11 16:01:00,0.7794,0.7794,0.7792,0.7792,262299999.0
2007-07-11 16:02:00,0.7792,0.7792,0.7787,0.7787,1051999995.0
2007-07-11 16:03:00,0.7787,0.779,0.7787,0.7789,1259300000.0
2007-07-11 16:04:00,0.7787,0.7789,0.7785,0.7785,729400001.0
2007-07-11 16:05:00,0.77845,0.7788,0.77845,0.7787,729400001.0
2007-07-11 16:06:00,0.7787,0.7788,0.7785,0.7787,1957399998.0
2007-07-11 16:07:00,0.7787,0.7789,0.7785,0.7789,812200001.0
2007-07-11 16:08:00,0.7789,0.7789,0.7787,0.7787,134899999.0
2007-07-11 16:09:00,0.7787,0.7793,0.7787,0.7792,1280200004.0
2007-07-11 16:10:00,0.77915,0.7793,0.77905,0.7793,360700000.0
2007-07-11 16:11:00,0.7793,0.7793,0.7791,0.7792,1703599997.0
2007-07-11 16:12:00,0.7792,0.7794,0.7791,0.7792,1576899999.0
2007-07-11 16:13:00,0.7792,0.7793,0.77915,0.7792,881900013.0
2007-07-11 16:14:00,0.77915,0.7793,0.77915,0.7793,271499999.0
2007-07-11 16:15:00,0.7793,0.7795,0.7793,0.7793,376699998.0
2007-07-11 16:16:00,0.7793,0.7793,0.7791,0.77915,214600000.0
2007-07-11 16:17:00,0.77915,0.7793,0.77905,0.77925,679199996.0
2007-07-11 16:18:00,0.77925,0.7793,0.779,0.77915,905599993.0
2007-07-11 16:19:00,0.77915,0.7792,0.779,0.7792,248499997.0
2007-07-11 16:20:00,0.7792,0.7793,0.779,0.7793,444100002.0
2007-07-11 16:21:00,0.7793,0.7793,0.7792,0.7793,197000002.0
2007-07-11 16:22:00,0.7793,0.7793,0.7791,0.7792,346399995.0
2007-07-11 16:23:00,0.7792,0.7794,0.7792,0.7794,784399998.0
2007-07-11 16:24:00,0.7794,0.7799,0.7794,0.7796,586499996.0
2007-07-11 16:25:00,0.7798,0.7798,0.7797,0.7797,586499996.0
2007-07-11 16:26:00,0.77965,0.7799,0.77965,0.7797,1334299995.0
2007-07-11 16:27:00,0.7797,0.7797,0.7795,0.7795,1540499997.0
2007-07-11 16:28:00,0.7795,0.7796,0.7794,0.7796,889900006.0
2007-07-11 16:29:00,0.7796,0.7796,0.7793,0.7796,1300399999.0
2007-07-11 16:30:00,0.77955,0.77955,0.77925,0.7793,176100001.0
2007-07-11 16:31:00,0.7793,0.7794,0.77905,0.7792,2119599981.0
2007-07-11 16:32:00,0.7792,0.7796,0.7792,0.77955,1452399993.0
2007-07-11 16:33:00,0.7795,0.7796,0.77925,0.77935,1074699991.0
2007-07-11 16:34:00,0.77935,0.7794,0.77915,0.7794,395199999.0
2007-07-11 16:35:00,0.7794,0.7794,0.7793,0.7794,312800000.0
2007-07-11 16:36:00,0.77876,0.77928,0.77874,0.77913,856699994.0
2007-07-11 16:37:00,0.7794,0.7794,0.7792,0.7794,521099997.0
2007-07-11 16:38:00,0.7794,0.7794,0.7792,0.7793,371499999.0
2007-07-11 16:39:00,0.7793,0.77935,0.779,0.779,801599996.0
2007-07-11 16:40:00,0.779,0.77955,0.779,0.77935,1181700009.0
2007-07-11 16:41:00,0.7794,0.7794,0.77885,0.77895,1354400002.0
2007-07-11 16:42:00,0.77905,0.77915,0.77885,0.7791,1493800005.0
2007-07-11 16:43:00,0.779,0.779,0.7789,0.7789,171399998.0
2007-07-11 16:44:00,0.77905,0.7793,0.779,0.7792,1231900005.0
2007-07-11 16:45:00,0.77915,0.7794,0.77915,0.77935,622399999.0
2007-07-11 16:46:00,0.77935,0.7794,0.77905,0.7792,564299998.0
2007-07-11 16:47:00,0.77915,0.77935,0.77915,0.77935,166500000.0
2007-07-11 16:48:00,0.77935,0.77955,0.77915,0.7793,969099995.0
2007-07-11 16:49:00,0.7793,0.7794,0.77905,0.7793,664999997.0
2007-07-11 16:50:00,0.7791,0.7794,0.77905,0.7792,1225299998.0
2007-07-11 16:51:00,0.7792,0.7792,0.779,0.7791,849700002.0
2007-07-11 16:52:00,0.7791,0.7792,0.77895,0.779,671899998.0
2007-07-11 16:53:00,0.779,0.7793,0.77895,0.779,1048599990.0
2007-07-11 16:54:00,0.779,0.7792,0.77885,0.77885,1310299992.0
2007-07-11 16:55:00,0.7789,0.7791,0.7789,0.7791,479000006.0
2007-07-11 16:56:00,0.7791,0.7792,0.7791,0.7791,231200001.0
2007-07-11 16:57:00,0.7791,0.7791,0.77895,0.7791,599000000.0
2007-07-11 16:58:00,0.7791,0.77915,0.7791,0.7791,94400000.0
2007-07-11 16:59:00,0.7791,0.7791,0.77885,0.779,1217400002.0
2007-07-11 17:00:00,0.7791,0.7793,0.779,0.7791,643200002.0
2007-07-11 17:01:00,0.7791,0.7792,0.7789,0.779,510599995.0
2007-07-11 17:02:00,0.77905,0.77905,0.7787,0.7789,1333700010.0
2007-07-11 17:03:00,0.77885,0.779,0.77875,0.77895,1168700015.0
2007-07-11 17:04:00,0.77895,0.77895,0.7784,0.7784,1511800002.0
2007-07-11 17:05:00,0.77855,0.7786,0.77835,0.7785,1967900003.0
2007-07-11 17:06:00,0.77845,0.7785,0.77845,0.7785,350199997.0
2007-07-11 17:07:00,0.7785,0.7788,0.7784,0.7787,1223100001.0
2007-07-11 17:08:00,0.7787,0.7789,0.7787,0.77875,277999997.0
2007-07-11 17:09:00,0.77875,0.7792,0.77875,0.77885,1415100001.0
2007-07-11 17:10:00,0.77885,0.779,0.77885,0.7789,193900000.0
2007-07-11 17:11:00,0.7789,0.779,0.77865,0.7788,1052899987.0
2007-07-11 17:12:00,0.7788,0.7788,0.7783,0.77835,1265399995.0
2007-07-11 17:13:00,0.77835,0.7784,0.7782,0.7782,385200007.0
2007-07-11 17:14:00,0.7782,0.7784,0.7782,0.7783,1587199990.0
2007-07-11 17:15:00,0.7782,0.7784,0.7782,0.7783,1163500006.0
2007-07-11 17:16:00,0.7783,0.7787,0.7783,0.7786,1203100003.0
2007-07-11 17:17:00,0.7786,0.7787,0.7784,0.7786,874499997.0
2007-07-11 17:18:00,0.7786,0.7787,0.7784,0.7787,295100000.0
2007-07-11 17:19:00,0.7788,0.7789,0.7787,0.7787,1311000003.0
2007-07-11 17:20:00,0.7787,0.7788,0.77855,0.77855,1311000003.0
2007-07-11 17:21:00,0.7786,0.77875,0.77855,0.77865,351200003.0
2007-07-11 17:22:00,0.77865,0.7788,0.7785,0.7788,1012700002.0
2007-07-11 17:23:00,0.7788,0.7788,0.7785,0.7786,1180499996.0
2007-07-11 17:24:00,0.7786,0.7787,0.7785,0.7787,947300000.0
2007-07-11 17:25:00,0.7787,0.7787,0.77825,0.77825,741800003.0
2007-07-11 17:26:00,0.7783,0.7786,0.7783,0.7783,876700003.0
2007-07-11 17:27:00,0.77835,0.7787,0.7783,0.7786,1753900003.0
2007-07-11 17:28:00,0.7786,0.77915,0.7784,0.7789,1729499993.0
2007-07-11 17:29:00,0.7789,0.7789,0.7788,0.7788,483799995.0
2007-07-11 17:30:00,0.7789,0.7789,0.7787,0.77875,460800001.0
2007-07-11 17:31:00,0.7786,0.7788,0.7786,0.7788,138199999.0
2007-07-11 17:32:00,0.7788,0.7788,0.7786,0.7787,463699998.0
2007-07-11 17:33:00,0.77865,0.7787,0.7785,0.7786,893100009.0
2007-07-11 17:34:00,0.7786,0.7787,0.7786,0.7787,253799997.0
2007-07-11 17:35:00,0.7787,0.7789,0.77865,0.7789,328000002.0
2007-07-11 17:36:00,0.7789,0.7789,0.7787,0.7788,440800000.0
2007-07-11 17:37:00,0.7788,0.7788,0.7782,0.7782,1271100006.0
2007-07-11 17:38:00,0.7782,0.7784,0.77805,0.7782,941300003.0
2007-07-11 17:39:00,0.77815,0.7785,0.77805,0.77835,1272899996.0
2007-07-11 17:40:00,0.77835,0.77855,0.7782,0.77845,1011399992.0
2007-07-11 17:41:00,0.7785,0.7786,0.7784,0.7784,612200003.0
2007-07-11 17:42:00,0.7784,0.7786,0.77835,0.7786,382000005.0
2007-07-11 17:43:00,0.7786,0.7787,0.7785,0.7787,139099999.0
2007-07-11 17:44:00,0.7787,0.779,0.7785,0.779,1621900002.0
2007-07-11 17:45:00,0.779,0.7796,0.779,0.77935,1029900000.0
2007-07-11 17:46:00,0.77935,0.7797,0.77925,0.77925,1984300007.0
2007-07-11 17:47:00,0.77925,0.7799,0.77915,0.7799,2081100008.0
2007-07-11 17:48:00,0.7799,0.7799,0.7797,0.7798,932300008.0
2007-07-11 17:49:00,0.7797,0.7798,0.7796,0.7798,745100003.0
2007-07-11 17:50:00,0.7797,0.7797,0.7794,0.7796,1638299994.0
2007-07-11 17:51:00,0.7796,0.7796,0.7792,0.7792,833599997.0
2007-07-11 17:52:00,0.7792,0.7793,0.7791,0.7793,900499998.0
2007-07-11 17:53:00,0.7793,0.7793,0.779,0.779,486499999.0
2007-07-11 17:54:00,0.779,0.7792,0.779,0.7791,616100000.0
2007-07-11 17:55:00,0.7791,0.7792,0.7789,0.77895,1013400001.0
2007-07-11 17:56:00,0.779,0.7791,0.7789,0.7791,1169599996.0
2007-07-11 17:57:00,0.77905,0.7791,0.77905,0.7791,351700004.0
2007-07-11 17:58:00,0.7791,0.7791,0.7788,0.7789,295200000.0
2007-07-11 17:59:00,0.779,0.7791,0.7789,0.77895,294399998.0
2007-07-11 18:00:00,0.77895,0.7791,0.7789,0.779,844499999.0
2007-07-11 18:01:00,0.779,0.779,0.7789,0.779,390999996.0
2007-07-11 18:02:00,0.779,0.7791,0.7789,0.7789,573199998.0
2007-07-11 18:03:00,0.779,0.779,0.77895,0.77895,359600000.0
2007-07-11 18:04:00,0.779,0.7791,0.779,0.7791,191800000.0
2007-07-11 18:05:00,0.7791,0.7791,0.7791,0.7791,81300000.0
2007-07-11 18:06:00,0.7791,0.7792,0.77905,0.77905,211700002.0
2007-07-11 18:07:00,0.7791,0.7791,0.779,0.779,293600001.0
2007-07-11 18:08:00,0.779,0.7791,0.779,0.779,472799997.0
2007-07-11 18:09:00,0.779,0.779,0.779,0.779,164999996.0
2007-07-11 18:10:00,0.779,0.7791,0.779,0.779,1211700000.0
2007-07-11 18:11:00,0.779,0.7794,0.7789,0.7793,1516200000.0
2007-07-11 18:12:00,0.7794,0.7796,0.7792,0.7793,1470800003.0
2007-07-11 18:13:00,0.7793,0.7793,0.7793,0.7793,132800000.0
2007-07-11 18:14:00,0.7793,0.7793,0.77915,0.77915,61500000.0
2007-07-11 18:15:00,0.7792,0.7793,0.7791,0.7792,1226400003.0
2007-07-11 18:16:00,0.7792,0.7793,0.7792,0.7793,460899995.0
2007-07-11 18:17:00,0.7793,0.7793,0.77915,0.77915,506000000.0
2007-07-11 18:18:00,0.7792,0.7792,0.779,0.779,1255300003.0
2007-07-11 18:19:00,0.779,0.7791,0.779,0.77905,370000001.0
2007-07-11 18:20:00,0.7791,0.7793,0.779,0.7793,846199991.0
2007-07-11 18:21:00,0.7793,0.7793,0.7792,0.7793,350599999.0
2007-07-11 18:22:00,0.7793,0.7794,0.7793,0.7794,837499998.0
2007-07-11 18:23:00,0.7794,0.7794,0.77905,0.77905,414099994.0
2007-07-11 18:24:00,0.7791,0.7793,0.779,0.77925,789200006.0
2007-07-11 18:25:00,0.77925,0.7794,0.77925,0.7793,412700004.0
2007-07-11 18:26:00,0.7793,0.7793,0.7793,0.7793,173000003.0
2007-07-11 18:27:00,0.7793,0.7793,0.77925,0.7793,224100000.0
2007-07-11 18:28:00,0.7793,0.7795,0.7793,0.7795,341200004.0
2007-07-11 18:29:00,0.7795,0.7795,0.7794,0.7794,86300000.0
2007-07-11 18:30:00,0.7794,0.7795,0.7794,0.7795,378800001.0
2007-07-11 18:31:00,0.7795,0.7795,0.7795,0.7795,16600000.0
2007-07-11 18:32:00,0.7795,0.7795,0.7793,0.7793,375599996.0
2007-07-11 18:33:00,0.7793,0.7794,0.77925,0.7794,464800002.0
2007-07-11 18:34:00,0.7794,0.7795,0.7794,0.7794,718400001.0
2007-07-11 18:35:00,0.77935,0.7795,0.7793,0.7793,490299994.0
2007-07-11 18:36:00,0.77925,0.7794,0.7792,0.7793,790599998.0
2007-07-11 18:37:00,0.7793,0.7793,0.7793,0.7793,90899999.0
2007-07-11 18:38:00,0.7792,0.7793,0.7792,0.7793,47900002.0
2007-07-11 18:39:00,0.7793,0.7793,0.7793,0.7793,133600001.0
2007-07-11 18:40:00,0.7793,0.7793,0.7792,0.7793,224800006.0
2007-07-11 18:41:00,0.7793,0.7793,0.7791,0.7791,808400001.0
2007-07-11 18:42:00,0.779,0.77935,0.779,0.7793,802300000.0
2007-07-11 18:43:00,0.7793,0.7793,0.7791,0.7793,447499996.0
2007-07-11 18:44:00,0.7793,0.7793,0.7793,0.7793,20000000.0
2007-07-11 18:45:00,0.7793,0.7795,0.7791,0.7794,808700006.0
2007-07-11 18:46:00,0.77955,0.7796,0.7795,0.7796,491500000.0
2007-07-11 18:47:00,0.7796,0.7797,0.7795,0.7796,2063399991.0
2007-07-11 18:48:00,0.7796,0.7797,0.7796,0.7796,707599987.0
2007-07-11 18:49:00,0.7796,0.7797,0.7796,0.7797,614700002.0
2007-07-11 18:50:00,0.7797,0.7797,0.7795,0.7796,82599996.0
2007-07-11 18:51:00,0.7796,0.7797,0.7795,0.7795,1166700010.0
2007-07-11 18:52:00,0.7795,0.7795,0.7793,0.7794,467300004.0
2007-07-11 18:53:00,0.7794,0.7794,0.7794,0.7794,388300000.0
2007-07-11 18:54:00,0.7794,0.7794,0.7794,0.7794,83200002.0
2007-07-11 18:55:00,0.7794,0.7794,0.7794,0.7794,23200000.0
2007-07-11 18:56:00,0.7794,0.7794,0.7793,0.7794,100499998.0
2007-07-11 18:57:00,0.7794,0.7794,0.7794,0.7794,76800001.0
2007-07-11 18:58:00,0.7794,0.7794,0.77905,0.77915,200600000.0
2007-07-11 18:59:00,0.77915,0.7792,0.77915,0.7792,414199999.0
2007-07-11 19:00:00,0.7792,0.7792,0.7791,0.77915,228300002.0
2007-07-11 19:01:00,0.7792,0.7792,0.7792,0.7792,75200000.0
2007-07-11 19:02:00,0.7792,0.7792,0.7791,0.7792,181800001.0
2007-07-11 19:03:00,0.7792,0.7794,0.7792,0.7793,503700003.0
2007-07-11 19:04:00,0.7792,0.7792,0.77915,0.7792,303100000.0
2007-07-11 19:05:00,0.7792,0.7792,0.7791,0.7791,367699997.0
2007-07-11 19:06:00,0.7791,0.7794,0.779,0.77905,502999992.0
2007-07-11 19:07:00,0.7791,0.7791,0.7789,0.779,787200003.0
2007-07-11 19:08:00,0.7791,0.7791,0.77895,0.77895,452900002.0
2007-07-11 19:09:00,0.77895,0.779,0.77865,0.7787,934299999.0
2007-07-11 19:10:00,0.7788,0.7789,0.7788,0.7789,303400000.0
2007-07-11 19:11:00,0.77885,0.7789,0.7788,0.7789,451399999.0
2007-07-11 19:12:00,0.7789,0.7789,0.7788,0.7789,605499997.0
2007-07-11 19:13:00,0.7789,0.7789,0.7788,0.7788,367100002.0
2007-07-11 19:14:00,0.7788,0.7788,0.7787,0.7788,969099989.0
2007-07-11 19:15:00,0.7788,0.7789,0.7788,0.7788,583499996.0
2007-07-11 19:16:00,0.7788,0.7788,0.7788,0.7788,135900002.0
2007-07-11 19:17:00,0.7787,0.7788,0.7787,0.7787,175799996.0
2007-07-11 19:18:00,0.77854,0.77869,0.7784,0.7784,85600000.0
2007-07-11 19:19:00,0.7788,0.7788,0.7788,0.7788,35000000.0
2007-07-11 19:20:00,0.7788,0.7793,0.7788,0.7793,172299999.0
2007-07-11 19:21:00,0.7791,0.7793,0.7789,0.7789,367499998.0
2007-07-11 19:22:00,0.7789,0.779,0.7789,0.7789,197200000.0
2007-07-11 19:23:00,0.779,0.779,0.77895,0.779,139599998.0
2007-07-11 19:24:00,0.779,0.7792,0.7789,0.7789,638500003.0
2007-07-11 19:25:00,0.7789,0.7789,0.7788,0.7788,312400001.0
2007-07-11 19:26:00,0.7788,0.779,0.7788,0.7789,541800001.0
2007-07-11 19:27:00,0.7789,0.7789,0.7789,0.7789,73600000.0
2007-07-11 19:28:00,0.7789,0.779,0.7788,0.779,543499998.0
2007-07-11 19:29:00,0.779,0.7791,0.7788,0.7789,424500000.0
2007-07-11 19:30:00,0.7789,0.7789,0.7789,0.7789,70800000.0
2007-07-11 19:31:00,0.7788,0.779,0.7788,0.779,192699996.0
2007-07-11 19:32:00,0.779,0.779,0.7789,0.7789,144500001.0
2007-07-11 19:33:00,0.7788,0.7789,0.7788,0.7789,212499998.0
2007-07-11 19:34:00,0.7789,0.7789,0.7787,0.7787,274900000.0
2007-07-11 19:35:00,0.7788,0.7788,0.7788,0.7788,240100010.0
2007-07-11 19:36:00,0.7787,0.7788,0.7787,0.7788,106799999.0
2007-07-11 19:37:00,0.7788,0.7788,0.7788,0.7788,57900001.0
2007-07-11 19:38:00,0.7788,0.7789,0.7788,0.7789,793699995.0
2007-07-11 19:39:00,0.7788,0.7789,0.7788,0.7789,78900002.0
2007-07-11 19:40:00,0.7789,0.7789,0.7789,0.7789,180500000.0
2007-07-11 19:41:00,0.77861,0.77876,0.77852,0.77863,647400003.0
2007-07-11 19:42:00,0.7789,0.7792,0.7789,0.7791,363199994.0
2007-07-11 19:43:00,0.7791,0.7791,0.779,0.7791,1011699992.0
2007-07-11 19:44:00,0.779,0.7792,0.7789,0.779,391699992.0
2007-07-11 19:45:00,0.77895,0.7794,0.77895,0.7793,1497699982.0
2007-07-11 19:46:00,0.7793,0.7794,0.77915,0.7794,511300006.0
2007-07-11 19:47:00,0.7794,0.7794,0.7794,0.7794,572200001.0
2007-07-11 19:48:00,0.7794,0.7794,0.7794,0.7794,41400002.0
2007-07-11 19:49:00,0.77935,0.7794,0.77935,0.7794,630299998.0
2007-07-11 19:50:00,0.7794,0.7794,0.7794,0.7794,180600000.0
2007-07-11 19:51:00,0.7794,0.7794,0.7794,0.7794,692800001.0
2007-07-11 19:52:00,0.7794,0.7794,0.7794,0.7794,103999998.0
2007-07-11 19:53:00,0.7794,0.7794,0.779,0.7792,1077700000.0
2007-07-11 19:54:00,0.7792,0.7794,0.7792,0.7794,402599993.0
2007-07-11 19:55:00,0.7794,0.7797,0.7792,0.7797,1566400001.0
2007-07-11 19:56:00,0.7797,0.7797,0.7792,0.77945,1583899997.0
2007-07-11 19:57:00,0.77945,0.7797,0.7791,0.7796,804199996.0
2007-07-11 19:58:00,0.7796,0.7796,0.7793,0.7794,780599995.0
2007-07-11 19:59:00,0.7794,0.7797,0.7794,0.7795,1084700000.0
2007-07-11 20:00:00,0.7795,0.7796,0.7794,0.7794,761000000.0
2007-07-11 20:01:00,0.7795,0.7795,0.7795,0.7795,475200007.0
2007-07-11 20:02:00,0.7795,0.7795,0.7792,0.7792,162800003.0
2007-07-11 20:03:00,0.7792,0.7792,0.7792,0.7792,98800004.0
2007-07-11 20:04:00,0.7792,0.7792,0.7792,0.7792,50100001.0
2007-07-11 20:05:00,0.7792,0.7792,0.7791,0.7791,308700006.0
2007-07-11 20:06:00,0.779,0.779,0.779,0.779,137700006.0
2007-07-11 20:07:00,0.7791,0.7791,0.77885,0.7789,380400004.0
2007-07-11 20:08:00,0.7789,0.779,0.77875,0.7789,1124500000.0
2007-07-11 20:09:00,0.7789,0.7789,0.77885,0.77885,260100002.0
2007-07-11 20:10:00,0.7789,0.7789,0.77885,0.7789,244599998.0
2007-07-11 20:11:00,0.7789,0.7789,0.7789,0.7789,97700001.0
2007-07-11 20:12:00,0.7789,0.7789,0.7788,0.7788,664799996.0
2007-07-11 20:13:00,0.7789,0.7789,0.7789,0.7789,80399998.0
2007-07-11 20:14:00,0.7791,0.7791,0.7791,0.7791,1065000006.0
2007-07-11 20:15:00,0.779,0.7792,0.7789,0.7791,1065000006.0
2007-07-11 20:16:00,0.7791,0.7794,0.7791,0.7791,958700000.0
2007-07-11 20:17:00,0.77905,0.7792,0.7789,0.77895,904100005.0
2007-07-11 20:18:00,0.779,0.779,0.779,0.779,265699996.0
2007-07-11 20:19:00,0.779,0.779,0.779,0.779,28799999.0
2007-07-11 20:20:00,0.77865,0.77904,0.77865,0.77884,488699999.0
2007-07-11 20:21:00,0.779,0.779,0.77895,0.77895,330400002.0
2007-07-11 20:22:00,0.77876,0.77884,0.77853,0.77871,2000099990.0
2007-07-11 20:23:00,0.77875,0.77886,0.77861,0.77877,795199989.0
2007-07-11 20:24:00,0.7791,0.7791,0.779,0.779,207100002.0
2007-07-11 20:25:00,0.779,0.779,0.77895,0.77895,45600000.0
2007-07-11 20:26:00,0.779,0.779,0.779,0.779,105600000.0
2007-07-11 20:27:00,0.779,0.779,0.77895,0.77895,29600000.0
2007-07-11 20:28:00,0.77867,0.77884,0.7786,0.77868,579100003.0
2007-07-11 20:29:00,0.77888,0.77894,0.77863,0.77863,1651699993.0
2007-07-11 20:30:00,0.779,0.779,0.779,0.779,224799998.0
2007-07-11 20:31:00,0.779,0.779,0.779,0.779,13600000.0
2007-07-11 20:32:00,0.779,0.779,0.77895,0.77895,38400000.0
2007-07-11 20:33:00,0.779,0.779,0.779,0.779,40600000.0
2007-07-11 20:34:00,0.7789,0.7789,0.7789,0.7789,21600000.0
2007-07-11 20:35:00,0.7789,0.7789,0.7788,0.7788,247099996.0
2007-07-11 20:36:00,0.7788,0.7788,0.7787,0.77875,391200002.0
2007-07-11 20:37:00,0.7788,0.7789,0.7788,0.7788,354100000.0
2007-07-11 20:38:00,0.7788,0.7788,0.7787,0.7787,232700001.0
2007-07-11 20:39:00,0.7787,0.7788,0.7787,0.7788,465299997.0
2007-07-11 20:40:00,0.7788,0.7788,0.77875,0.77875,175000001.0
2007-07-11 20:41:00,0.7788,0.7789,0.7788,0.7789,136600000.0
2007-07-11 20:42:00,0.7789,0.7789,0.7788,0.7789,497500003.0
2007-07-11 20:43:00,0.7789,0.7791,0.7788,0.7789,1085299992.0
2007-07-11 20:44:00,0.7789,0.7794,0.7788,0.7792,849800005.0
2007-07-11 20:45:00,0.7794,0.7794,0.779,0.7791,1232200002.0
2007-07-11 20:46:00,0.7791,0.7793,0.77885,0.7793,1271600004.0
2007-07-11 20:47:00,0.7793,0.7794,0.7791,0.7793,1394399995.0
2007-07-11 20:48:00,0.7793,0.7793,0.77915,0.7793,330800000.0
2007-07-11 20:49:00,0.7794,0.7795,0.77925,0.7795,747799997.0
2007-07-11 20:50:00,0.7795,0.7798,0.7795,0.7796,1727199984.0
2007-07-11 20:51:00,0.77965,0.7797,0.7796,0.7796,690600001.0
2007-07-11 20:52:00,0.7796,0.7796,0.7795,0.7796,522599999.0
2007-07-11 20:53:00,0.7796,0.7796,0.7796,0.7796,548599997.0
2007-07-11 20:54:00,0.7796,0.7796,0.77945,0.7795,316099994.0
2007-07-11 20:55:00,0.7795,0.7795,0.7792,0.7793,1252999991.0
2007-07-11 20:56:00,0.77925,0.7794,0.7791,0.7794,1087400002.0
2007-07-11 20:57:00,0.7794,0.7796,0.7792,0.7792,783099997.0
2007-07-11 20:58:00,0.7792,0.7793,0.7791,0.7791,1011899999.0
2007-07-11 20:59:00,0.7792,0.7794,0.7791,0.7792,892199992.0
2007-07-11 21:00:00,0.7793,0.7794,0.7793,0.7794,347399996.0
2007-07-11 21:01:00,0.7794,0.7795,0.7791,0.7791,151700001.0
2007-07-11 21:02:00,0.7792,0.7792,0.7788,0.7789,622700001.0
2007-07-11 21:03:00,0.779,0.779,0.7785,0.7786,597699998.0
2007-07-11 21:04:00,0.7786,0.7788,0.7784,0.7788,790700000.0
2007-07-11 21:05:00,0.7788,0.7788,0.7788,0.7788,168399998.0
2007-07-11 21:06:00,0.7787,0.7788,0.7784,0.7787,1203500006.0
2007-07-11 21:07:00,0.7789,0.779,0.7788,0.779,269200002.0
2007-07-11 21:08:00,0.779,0.7792,0.7789,0.7789,614499995.0
2007-07-11 21:09:00,0.7789,0.779,0.7789,0.7789,711899999.0
2007-07-11 21:10:00,0.7789,0.779,0.7789,0.779,264100003.0
2007-07-11 21:11:00,0.779,0.779,0.7789,0.7789,39400000.0
2007-07-11 21:12:00,0.779,0.779,0.779,0.779,27000000.0
2007-07-11 21:14:00,0.7791,0.7791,0.7791,0.7791,48000000.0
2007-07-11 21:15:00,0.7791,0.7791,0.7791,0.7791,10900000.0
2007-07-11 21:16:00,0.7791,0.7791,0.779,0.779,22400000.0
2007-07-11 21:17:00,0.77881,0.77886,0.77861,0.77861,645699998.0
2007-07-11 21:18:00,0.7792,0.7792,0.7792,0.7792,32300000.0
2007-07-11 21:19:00,0.7792,0.7792,0.7792,0.7792,27000000.0
2007-07-11 21:20:00,0.7792,0.7792,0.7792,0.7792,5500000.0
2007-07-11 21:21:00,0.7792,0.7792,0.7792,0.7792,15800000.0
2007-07-11 21:22:00,0.7791,0.7791,0.7791,0.7791,74000003.0
2007-07-11 21:23:00,0.7792,0.7792,0.7791,0.7791,74000003.0
2007-07-11 21:24:00,0.7792,0.7792,0.7791,0.7792,47600000.0
2007-07-11 21:25:00,0.77896,0.77904,0.77888,0.77888,336000010.0
2007-07-11 21:26:00,0.7792,0.7793,0.7791,0.7791,124500000.0
2007-07-11 21:27:00,0.7791,0.7792,0.7791,0.7792,256000000.0
2007-07-11 21:28:00,0.7792,0.7792,0.7792,0.7792,17600000.0
2007-07-11 21:29:00,0.7792,0.7792,0.7792,0.7792,24000000.0
2007-07-11 21:30:00,0.7792,0.7794,0.779,0.7794,404599995.0
2007-07-11 21:31:00,0.7793,0.7796,0.7792,0.7795,238100001.0
2007-07-11 21:32:00,0.7795,0.7795,0.7792,0.7792,219100003.0
2007-07-11 21:33:00,0.7792,0.7793,0.7792,0.7793,155200001.0
2007-07-11 21:34:00,0.7793,0.7794,0.7793,0.7794,90800001.0
2007-07-11 21:35:00,0.7793,0.7794,0.7793,0.7793,161000000.0
2007-07-11 21:36:00,0.7793,0.7793,0.7793,0.7793,33600000.0
2007-07-11 21:37:00,0.77911,0.77916,0.77902,0.7791,523499995.0
2007-07-11 21:38:00,0.77906,0.77916,0.77891,0.77916,595099999.0
2007-07-11 21:39:00,0.77918,0.77922,0.77895,0.77899,1497800000.0
2007-07-11 21:40:00,0.77911,0.77954,0.77905,0.77905,644100000.0
2007-07-11 21:41:00,0.7793,0.7793,0.7793,0.7793,9600000.0
2007-07-11 21:42:00,0.7794,0.7794,0.7794,0.7794,6200000.0
2007-07-11 21:43:00,0.7794,0.7794,0.7792,0.7792,44600000.0
2007-07-11 21:44:00,0.7793,0.7795,0.7793,0.7795,65399999.0
2007-07-11 21:45:00,0.7795,0.7796,0.7795,0.7796,54400000.0
2007-07-11 21:46:00,0.7796,0.7796,0.7795,0.7796,164700000.0
2007-07-11 21:47:00,0.7796,0.7796,0.7795,0.7795,57300000.0
2007-07-11 21:48:00,0.7796,0.7796,0.7796,0.7796,4000000.0
2007-07-11 21:49:00,0.7796,0.7796,0.7795,0.7795,68800000.0
2007-07-11 21:50:00,0.7795,0.7795,0.7795,0.7795,8800000.0
2007-07-11 21:51:00,0.77934,0.77941,0.77918,0.7792,1412300001.0
2007-07-11 21:52:00,0.7796,0.7797,0.7796,0.7797,105600000.0
2007-07-11 21:53:00,0.7797,0.7797,0.7796,0.7797,148000000.0
2007-07-11 21:54:00,0.7796,0.7796,0.7796,0.7796,15200000.0
2007-07-11 21:55:00,0.7797,0.7799,0.7796,0.7797,400399998.0
2007-07-11 21:56:00,0.7797,0.7799,0.7797,0.7799,271200000.0
2007-07-11 21:57:00,0.7799,0.7805,0.7799,0.7805,545600000.0
2007-07-11 21:58:00,0.7805,0.7812,0.7804,0.781,1277200001.0
2007-07-11 21:59:00,0.781,0.7816,0.7802,0.7802,1431299998.0
2007-07-11 22:00:00,0.7801,0.7805,0.7801,0.7805,168600000.0
2007-07-11 22:01:00,0.7805,0.7805,0.7804,0.7805,191200000.0
2007-07-11 22:02:00,0.7805,0.7806,0.7805,0.7806,236500001.0
2007-07-11 22:03:00,0.7806,0.7814,0.7806,0.7809,505500000.0
2007-07-11 22:04:00,0.7808,0.781,0.7804,0.7804,608200000.0
2007-07-11 22:05:00,0.7804,0.7805,0.7804,0.7804,154500000.0
2007-07-11 22:06:00,0.7804,0.7807,0.7804,0.7807,188800000.0
2007-07-11 22:07:00,0.7807,0.7812,0.7807,0.7809,615900000.0
2007-07-11 22:08:00,0.7809,0.7811,0.7808,0.781,336399998.0
2007-07-11 22:09:00,0.781,0.781,0.7809,0.7809,35300000.0
2007-07-11 22:10:00,0.781,0.781,0.7809,0.7809,237300000.0
2007-07-11 22:11:00,0.7809,0.7809,0.7807,0.7807,71800000.0
2007-07-11 22:12:00,0.7807,0.7809,0.7806,0.7809,93500000.0
2007-07-11 22:13:00,0.7809,0.7817,0.7809,0.7815,522100000.0
2007-07-11 22:14:00,0.7814,0.7817,0.7812,0.7813,607700000.0
2007-07-11 22:15:00,0.7814,0.7814,0.7812,0.7814,222900001.0
2007-07-11 22:16:00,0.7814,0.7814,0.7808,0.7811,850500004.0
2007-07-11 22:17:00,0.7812,0.7813,0.781,0.7812,235799998.0
2007-07-11 22:18:00,0.7814,0.7815,0.7813,0.7815,192700000.0
2007-07-11 22:19:00,0.7815,0.7815,0.7812,0.7812,130700000.0
2007-07-11 22:20:00,0.7814,0.7817,0.7812,0.7814,604999999.0
2007-07-11 22:21:00,0.7814,0.7821,0.7814,0.782,586199999.0
2007-07-11 22:22:00,0.7821,0.7823,0.7819,0.7822,598200000.0
2007-07-11 22:23:00,0.7821,0.7826,0.782,0.7823,745500000.0
2007-07-11 22:24:00,0.7825,0.7826,0.7824,0.7825,239600000.0
2007-07-11 22:25:00,0.7825,0.7825,0.7823,0.7823,249100000.0
2007-07-11 22:26:00,0.7824,0.7824,0.7822,0.7824,159200000.0
2007-07-11 22:27:00,0.7824,0.7824,0.7823,0.7824,72000000.0
2007-07-11 22:28:00,0.7823,0.7828,0.7823,0.7826,403900000.0
2007-07-11 22:29:00,0.7826,0.7826,0.7823,0.7824,290600002.0
2007-07-11 22:30:00,0.7824,0.7824,0.7822,0.7823,198799999.0
2007-07-11 22:31:00,0.7823,0.7823,0.7823,0.7823,33600000.0
2007-07-11 22:32:00,0.7823,0.7823,0.7822,0.7823,155399997.0
2007-07-11 22:33:00,0.7823,0.7823,0.7823,0.7823,60799998.0
2007-07-11 22:34:00,0.7823,0.7823,0.7822,0.7822,152100000.0
2007-07-11 22:35:00,0.7822,0.7823,0.7821,0.7821,150600002.0
2007-07-11 22:36:00,0.7821,0.7822,0.7821,0.7822,17900000.0
2007-07-11 22:37:00,0.7822,0.7822,0.7819,0.7819,111500002.0
2007-07-11 22:38:00,0.7819,0.7819,0.7817,0.7817,216400002.0
2007-07-11 22:39:00,0.7817,0.7817,0.7814,0.7816,508399999.0
2007-07-11 22:40:00,0.7816,0.7816,0.7815,0.7815,153800000.0
2007-07-11 22:41:00,0.7815,0.7816,0.7815,0.7816,141600000.0
2007-07-11 22:42:00,0.7816,0.7816,0.7816,0.7816,40800000.0
2007-07-11 22:43:00,0.7816,0.7818,0.7816,0.7816,151000000.0
2007-07-11 22:44:00,0.7817,0.7819,0.7817,0.7819,107300000.0
2007-07-11 22:45:00,0.7818,0.7821,0.7818,0.782,145300000.0
2007-07-11 22:46:00,0.7821,0.7821,0.7819,0.7821,545700001.0
2007-07-11 22:47:00,0.782,0.782,0.7818,0.7818,71900000.0
2007-07-11 22:48:00,0.78166,0.78201,0.78166,0.782,1799999994.0
2007-07-11 22:49:00,0.7819,0.782,0.7818,0.782,224800001.0
2007-07-11 22:50:00,0.782,0.7821,0.782,0.7821,97600000.0
2007-07-11 22:51:00,0.7821,0.7821,0.7819,0.782,192200001.0
2007-07-11 22:52:00,0.7819,0.782,0.7819,0.7819,126399999.0
2007-07-11 22:53:00,0.782,0.782,0.7819,0.782,44599999.0
2007-07-11 22:54:00,0.78184,0.78204,0.78182,0.78199,1188399998.0
2007-07-11 22:55:00,0.78196,0.78201,0.78176,0.78176,1309899993.0
2007-07-11 22:56:00,0.7821,0.7822,0.7821,0.7821,208500000.0
2007-07-11 22:57:00,0.7821,0.7821,0.7819,0.7819,215200000.0
2007-07-11 22:58:00,0.782,0.782,0.782,0.782,9600000.0
2007-07-11 22:59:00,0.7821,0.7822,0.782,0.782,135400000.0
2007-07-11 23:00:00,0.7823,0.7823,0.7821,0.7821,26200000.0
2007-07-11 23:01:00,0.7821,0.7823,0.7821,0.7822,25500000.0
2007-07-11 23:02:00,0.7822,0.7822,0.782,0.7821,149300000.0
2007-07-11 23:03:00,0.7821,0.7821,0.782,0.782,155600000.0
2007-07-11 23:04:00,0.782,0.782,0.782,0.782,10400000.0
2007-07-11 23:05:00,0.7819,0.7819,0.7818,0.7818,39000001.0
2007-07-11 23:06:00,0.7819,0.7819,0.7819,0.7819,40700000.0
2007-07-11 23:07:00,0.782,0.782,0.782,0.782,22300000.0
2007-07-11 23:08:00,0.782,0.7821,0.782,0.7821,53600000.0
2007-07-11 23:09:00,0.7822,0.7825,0.7821,0.7825,202099999.0
2007-07-11 23:10:00,0.7824,0.7825,0.7823,0.7824,174299998.0
2007-07-11 23:11:00,0.7825,0.7833,0.7824,0.783,504200000.0
2007-07-11 23:12:00,0.783,0.783,0.7824,0.7828,672299999.0
2007-07-11 23:13:00,0.7828,0.783,0.7826,0.7829,322199999.0
2007-07-11 23:14:00,0.7829,0.783,0.7827,0.783,217700000.0
2007-07-11 23:15:00,0.783,0.783,0.7827,0.7829,285300001.0
2007-07-11 23:16:00,0.7829,0.7829,0.78285,0.7829,45100000.0
2007-07-11 23:17:00,0.7829,0.7829,0.7824,0.7824,258900000.0
2007-07-11 23:18:00,0.7825,0.7825,0.7822,0.7822,97100000.0
2007-07-11 23:19:00,0.7822,0.7823,0.7819,0.7819,232400000.0
2007-07-11 23:20:00,0.782,0.7822,0.782,0.7822,81800000.0
2007-07-11 23:21:00,0.7822,0.78235,0.782,0.7823,237300002.0
2007-07-11 23:22:00,0.7823,0.7823,0.7822,0.7822,103100000.0
2007-07-11 23:23:00,0.7822,0.7823,0.7821,0.7821,79100000.0
2007-07-11 23:24:00,0.7822,0.7822,0.7822,0.7822,48800000.0
2007-07-11 23:25:00,0.78212,0.78219,0.78202,0.78202,171899999.0
2007-07-11 23:26:00,0.7822,0.7822,0.7822,0.7822,9900000.0
2007-07-11 23:27:00,0.78213,0.7823,0.78202,0.78215,1171599997.0
2007-07-11 23:28:00,0.7824,0.7824,0.7824,0.7824,41600000.0
2007-07-11 23:29:00,0.7824,0.7824,0.7822,0.7823,273199999.0
2007-07-11 23:30:00,0.78235,0.7826,0.7823,0.78255,187500000.0
2007-07-11 23:31:00,0.7825,0.7827,0.7825,0.7827,97800001.0
2007-07-11 23:32:00,0.7827,0.7827,0.7827,0.7827,75400000.0
2007-07-11 23:33:00,0.7827,0.7827,0.7827,0.7827,89200002.0
2007-07-11 23:34:00,0.7827,0.7827,0.7826,0.7826,339699996.0
2007-07-11 23:35:00,0.7827,0.783,0.7827,0.783,340400002.0
2007-07-11 23:36:00,0.783,0.7831,0.7828,0.783,1027699996.0
2007-07-11 23:37:00,0.783,0.7831,0.783,0.783,443500005.0
2007-07-11 23:38:00,0.783,0.7831,0.78295,0.7831,375799992.0
2007-07-11 23:39:00,0.783,0.7832,0.783,0.7832,435800003.0
2007-07-11 23:40:00,0.7832,0.7832,0.7832,0.7832,246300000.0
2007-07-11 23:41:00,0.78335,0.7838,0.78335,0.7835,1058599998.0
2007-07-11 23:42:00,0.7836,0.7838,0.78355,0.7838,1573700010.0
2007-07-11 23:43:00,0.7838,0.7838,0.7835,0.7835,601900005.0
2007-07-11 23:44:00,0.78345,0.78355,0.7832,0.78335,936600000.0
2007-07-11 23:45:00,0.78335,0.7835,0.78325,0.7835,528000002.0
2007-07-11 23:46:00,0.7835,0.7835,0.783,0.78305,1192399998.0
2007-07-11 23:47:00,0.78305,0.78305,0.7828,0.78295,120500000.0
2007-07-11 23:48:00,0.783,0.783,0.783,0.783,108300001.0
2007-07-11 23:49:00,0.783,0.7831,0.7829,0.7831,365799998.0
2007-07-11 23:50:00,0.78305,0.7831,0.78305,0.7831,220100000.0
2007-07-11 23:51:00,0.7831,0.7831,0.7831,0.7831,28600000.0
2007-07-11 23:52:00,0.7831,0.7831,0.7831,0.7831,118600001.0
2007-07-11 23:53:00,0.7831,0.7831,0.7826,0.7826,250500001.0
2007-07-11 23:54:00,0.7827,0.7827,0.7827,0.7827,229500001.0
2007-07-11 23:55:00,0.7826,0.7826,0.7826,0.7826,383199997.0
2007-07-11 23:56:00,0.7826,0.7826,0.7824,0.7825,231099999.0
2007-07-11 23:57:00,0.7825,0.7825,0.782,0.7821,562499995.0
2007-07-11 23:58:00,0.7821,0.7822,0.782,0.782,449599996.0
2007-07-11 23:59:00,0.782,0.7823,0.782,0.7822,439499999.0
2007-07-12 00:00:00,0.78198,0.78221,0.78178,0.78188,527500002.0
2007-07-12 00:01:00,0.7822,0.7822,0.78195,0.7821,152300001.0
2007-07-12 00:02:00,0.7821,0.7821,0.7819,0.782,649000004.0
2007-07-12 00:03:00,0.782,0.782,0.7819,0.7819,309400003.0
2007-07-12 00:04:00,0.7819,0.7819,0.7819,0.7819,47000000.0
2007-07-12 00:05:00,0.782,0.782,0.782,0.782,70100000.0
2007-07-12 00:06:00,0.782,0.78205,0.7818,0.7818,228399999.0
2007-07-12 00:07:00,0.7818,0.7822,0.7818,0.7822,341099998.0
2007-07-12 00:08:00,0.7821,0.7822,0.782,0.7822,161100001.0
2007-07-12 00:09:00,0.7822,0.7824,0.7822,0.7823,214400000.0
2007-07-12 00:10:00,0.7823,0.7824,0.7823,0.7824,127099999.0
2007-07-12 00:11:00,0.7824,0.7824,0.7824,0.7824,24500000.0
2007-07-12 00:12:00,0.7824,0.7824,0.7824,0.7824,38200000.0
2007-07-12 00:13:00,0.7824,0.7824,0.7823,0.7823,66300000.0
2007-07-12 00:14:00,0.7823,0.7823,0.7821,0.7823,308499995.0
2007-07-12 00:15:00,0.78189,0.78211,0.78189,0.78202,125899996.0
2007-07-12 00:16:00,0.7823,0.7823,0.7822,0.7823,114800001.0
2007-07-12 00:17:00,0.7823,0.7823,0.7822,0.78225,128300001.0
2007-07-12 00:18:00,0.7823,0.7823,0.782,0.7822,482000005.0
2007-07-12 00:19:00,0.7821,0.7821,0.7821,0.7821,110300003.0
2007-07-12 00:20:00,0.7821,0.7822,0.7821,0.78215,181700005.0
2007-07-12 00:21:00,0.7822,0.7822,0.78215,0.7822,86800001.0
2007-07-12 00:22:00,0.7822,0.7822,0.7822,0.7822,20700001.0
2007-07-12 00:23:00,0.78215,0.7822,0.78215,0.7822,43800001.0
2007-07-12 00:24:00,0.7822,0.7822,0.7819,0.7821,184599996.0
2007-07-12 00:25:00,0.7821,0.7821,0.7821,0.7821,25100000.0
2007-07-12 00:26:00,0.7821,0.7821,0.7821,0.7821,12800000.0
2007-07-12 00:27:00,0.7821,0.7821,0.7819,0.7819,388400001.0
2007-07-12 00:28:00,0.78205,0.7821,0.78195,0.782,313300000.0
2007-07-12 00:29:00,0.782,0.782,0.782,0.782,50400002.0
2007-07-12 00:30:00,0.782,0.7822,0.7819,0.7819,319200004.0
2007-07-12 00:31:00,0.782,0.7821,0.7819,0.78205,110200000.0
2007-07-12 00:32:00,0.78205,0.7821,0.78205,0.7821,83700000.0
2007-07-12 00:33:00,0.7821,0.7821,0.7821,0.7821,27100000.0
2007-07-12 00:34:00,0.7821,0.7821,0.7821,0.7821,120300000.0
2007-07-12 00:35:00,0.7821,0.7821,0.782,0.78205,558500004.0
2007-07-12 00:36:00,0.7821,0.7821,0.7821,0.7821,139400000.0
2007-07-12 00:37:00,0.7821,0.7822,0.7821,0.7822,407100000.0
2007-07-12 00:38:00,0.7822,0.7822,0.78195,0.782,588300006.0
2007-07-12 00:39:00,0.782,0.7821,0.782,0.7821,242900003.0
2007-07-12 00:40:00,0.782,0.7822,0.782,0.7821,678699987.0
2007-07-12 00:41:00,0.7821,0.7821,0.782,0.782,307600000.0
2007-07-12 00:42:00,0.782,0.782,0.7819,0.7819,291700000.0
2007-07-12 00:43:00,0.7819,0.7819,0.7817,0.7817,588000002.0
2007-07-12 00:44:00,0.7817,0.7819,0.78165,0.7819,370000000.0
2007-07-12 00:45:00,0.7819,0.782,0.7819,0.782,469799998.0
2007-07-12 00:46:00,0.782,0.782,0.7818,0.782,350200003.0
2007-07-12 00:47:00,0.782,0.782,0.78185,0.78185,134200002.0
2007-07-12 00:48:00,0.7819,0.7819,0.7818,0.7819,322699999.0
2007-07-12 00:49:00,0.7819,0.7819,0.7816,0.7816,718900005.0
2007-07-12 00:50:00,0.7816,0.7816,0.7815,0.7815,250200002.0
2007-07-12 00:51:00,0.7816,0.7816,0.7816,0.7816,114700001.0
2007-07-12 00:52:00,0.7816,0.7816,0.7816,0.7816,257400000.0
2007-07-12 00:53:00,0.7816,0.7816,0.7815,0.7815,510200004.0
2007-07-12 00:54:00,0.7815,0.7815,0.7815,0.7815,467099994.0
2007-07-12 00:55:00,0.7815,0.7816,0.7815,0.7816,226400000.0
2007-07-12 00:56:00,0.7816,0.7816,0.7816,0.7816,354200001.0
2007-07-12 00:57:00,0.7816,0.7816,0.7814,0.7815,625899995.0
2007-07-12 00:58:00,0.7815,0.7816,0.7815,0.7816,220399999.0
2007-07-12 00:59:00,0.7816,0.7816,0.78155,0.78155,29899999.0
2007-07-12 01:00:00,0.7816,0.7816,0.7815,0.7816,92600000.0
2007-07-12 01:01:00,0.7816,0.7816,0.78155,0.78155,77100000.0
2007-07-12 01:02:00,0.7816,0.7816,0.7816,0.7816,40800000.0
2007-07-12 01:03:00,0.7816,0.7817,0.7815,0.78165,186799999.0
2007-07-12 01:04:00,0.7817,0.7817,0.7815,0.7816,245499998.0
2007-07-12 01:05:00,0.7816,0.7816,0.7816,0.7816,178700004.0
2007-07-12 01:06:00,0.7816,0.7816,0.7816,0.7816,46100002.0
2007-07-12 01:07:00,0.7816,0.7816,0.7815,0.7816,153500001.0
2007-07-12 01:08:00,0.7816,0.7816,0.7816,0.7816,77999998.0
2007-07-12 01:09:00,0.7816,0.7818,0.78155,0.78155,341899999.0
2007-07-12 01:10:00,0.7816,0.78175,0.78155,0.78155,48800000.0
2007-07-12 01:11:00,0.78175,0.782,0.7816,0.782,353800001.0
2007-07-12 01:12:00,0.782,0.782,0.782,0.782,192600000.0
2007-07-12 01:13:00,0.782,0.7821,0.7818,0.78195,523899996.0
2007-07-12 01:14:00,0.78195,0.782,0.78195,0.782,107200000.0
2007-07-12 01:15:00,0.782,0.782,0.782,0.782,27000000.0
2007-07-12 01:16:00,0.782,0.782,0.7817,0.7819,491299998.0
2007-07-12 01:17:00,0.78195,0.78195,0.78175,0.7818,48000000.0
2007-07-12 01:18:00,0.7818,0.7818,0.7818,0.7818,29600000.0
2007-07-12 01:19:00,0.7818,0.7819,0.7817,0.7818,592600000.0
2007-07-12 01:20:00,0.7818,0.7819,0.7817,0.7817,270300002.0
2007-07-12 01:21:00,0.7818,0.7818,0.78155,0.7818,620300006.0
2007-07-12 01:22:00,0.7818,0.7818,0.7817,0.7818,345400000.0
2007-07-12 01:23:00,0.7818,0.7818,0.7817,0.7817,88499998.0
2007-07-12 01:24:00,0.78127,0.78144,0.78125,0.78125,806900002.0
2007-07-12 01:25:00,0.7817,0.7817,0.7817,0.7817,103700001.0
2007-07-12 01:26:00,0.78131,0.78142,0.78095,0.78095,367099997.0
2007-07-12 01:27:00,0.781,0.78153,0.78099,0.78153,235499999.0
2007-07-12 01:28:00,0.78153,0.78153,0.78122,0.78143,1253599996.0
2007-07-12 01:29:00,0.7816,0.7816,0.7816,0.7816,41600000.0
2007-07-12 01:30:00,0.7817,0.7818,0.7816,0.7817,252999997.0
2007-07-12 01:31:00,0.7817,0.7818,0.7817,0.7817,92499999.0
2007-07-12 01:32:00,0.7817,0.7818,0.7817,0.7817,151300000.0
2007-07-12 01:33:00,0.7817,0.7819,0.7817,0.7817,459500002.0
2007-07-12 01:34:00,0.7817,0.7818,0.7816,0.7818,127200001.0
2007-07-12 01:35:00,0.78152,0.78159,0.78128,0.78128,543599990.0
2007-07-12 01:36:00,0.7818,0.7818,0.7817,0.7817,158899999.0
2007-07-12 01:37:00,0.7817,0.7817,0.7814,0.7814,903700003.0
2007-07-12 01:38:00,0.7815,0.7815,0.7815,0.7815,77500000.0
2007-07-12 01:39:00,0.7815,0.7815,0.7815,0.7815,9600000.0
2007-07-12 01:40:00,0.7815,0.7815,0.7815,0.7815,8000000.0
2007-07-12 01:41:00,0.78145,0.7815,0.78145,0.7815,180900000.0
2007-07-12 01:42:00,0.78115,0.78127,0.78098,0.78113,539800009.0
2007-07-12 01:43:00,0.7814,0.7817,0.7814,0.7817,293200000.0
2007-07-12 01:44:00,0.7817,0.7817,0.7815,0.7816,211299993.0
2007-07-12 01:45:00,0.7816,0.7816,0.7816,0.7816,51000000.0
2007-07-12 01:46:00,0.78121,0.78138,0.78098,0.78112,1683999993.0
2007-07-12 01:47:00,0.7816,0.7816,0.7815,0.7816,367000004.0
2007-07-12 01:48:00,0.7816,0.7816,0.7814,0.7815,336200001.0
2007-07-12 01:49:00,0.7815,0.7815,0.7815,0.7815,82600002.0
2007-07-12 01:50:00,0.7815,0.7815,0.78145,0.7815,113600001.0
2007-07-12 01:51:00,0.7815,0.7815,0.7814,0.7814,104500003.0
2007-07-12 01:52:00,0.7813,0.7814,0.7813,0.7813,126000000.0
2007-07-12 01:53:00,0.7814,0.7814,0.7813,0.7813,188300002.0
2007-07-12 01:54:00,0.7813,0.7814,0.7812,0.7814,276400000.0
2007-07-12 01:55:00,0.7814,0.7815,0.7813,0.7815,325700002.0
2007-07-12 01:56:00,0.7815,0.7815,0.78145,0.7815,54700000.0
2007-07-12 01:57:00,0.7815,0.7815,0.7814,0.7815,415700001.0
2007-07-12 01:58:00,0.7814,0.7815,0.78135,0.7815,61300000.0
2007-07-12 01:59:00,0.78145,0.7815,0.7814,0.7815,328099999.0
2007-07-12 02:00:00,0.7815,0.7816,0.7814,0.7815,607300001.0
2007-07-12 02:01:00,0.7815,0.7815,0.78125,0.78125,936600001.0
2007-07-12 02:02:00,0.78105,0.78123,0.78102,0.78108,161000000.0
2007-07-12 02:03:00,0.7813,0.7814,0.7813,0.7814,253499999.0
2007-07-12 02:04:00,0.7813,0.7814,0.7812,0.7814,393000000.0
2007-07-12 02:05:00,0.7814,0.7814,0.7814,0.7814,27200000.0
2007-07-12 02:06:00,0.7814,0.7814,0.78135,0.78135,29600000.0
2007-07-12 02:07:00,0.7814,0.7815,0.7814,0.7815,391600001.0
2007-07-12 02:08:00,0.7815,0.7816,0.7814,0.7816,415499996.0
2007-07-12 02:09:00,0.7816,0.78195,0.7816,0.7819,528100001.0
2007-07-12 02:10:00,0.7818,0.782,0.7816,0.782,977700004.0
2007-07-12 02:11:00,0.782,0.7821,0.7818,0.7819,1303999997.0
2007-07-12 02:12:00,0.7819,0.7821,0.7819,0.782,539699998.0
2007-07-12 02:13:00,0.7819,0.782,0.7819,0.782,101200000.0
2007-07-12 02:14:00,0.782,0.782,0.7818,0.7819,199600002.0
2007-07-12 02:15:00,0.7819,0.782,0.7818,0.782,484000002.0
2007-07-12 02:16:00,0.782,0.782,0.782,0.782,31000001.0
2007-07-12 02:17:00,0.782,0.782,0.7818,0.782,542200005.0
2007-07-12 02:18:00,0.782,0.782,0.7816,0.7818,660799997.0
2007-07-12 02:19:00,0.7817,0.782,0.78165,0.782,312800002.0
2007-07-12 02:20:00,0.782,0.782,0.78195,0.78195,30400000.0
2007-07-12 02:21:00,0.7816,0.78174,0.78153,0.78167,775000004.0
2007-07-12 02:22:00,0.782,0.782,0.7818,0.782,78500000.0
2007-07-12 02:23:00,0.78143,0.78171,0.78143,0.78157,845999999.0
2007-07-12 02:24:00,0.782,0.782,0.7819,0.7819,127900000.0
2007-07-12 02:25:00,0.7819,0.7822,0.7816,0.7816,717100009.0
2007-07-12 02:26:00,0.7816,0.782,0.7816,0.7818,490900001.0
2007-07-12 02:27:00,0.7818,0.78195,0.78175,0.7819,470600007.0
2007-07-12 02:28:00,0.7819,0.7819,0.7816,0.7819,381300000.0
2007-07-12 02:29:00,0.78185,0.7819,0.78175,0.7819,173899999.0
2007-07-12 02:30:00,0.7818,0.7819,0.7817,0.7818,729600002.0
2007-07-12 02:31:00,0.7818,0.7819,0.7818,0.7819,235099998.0
2007-07-12 02:32:00,0.7819,0.7819,0.78145,0.78155,806799984.0
2007-07-12 02:33:00,0.78155,0.7816,0.78135,0.7816,345400007.0
2007-07-12 02:34:00,0.7816,0.7817,0.7815,0.7817,435100000.0
2007-07-12 02:35:00,0.7817,0.7818,0.7816,0.7818,429200001.0
2007-07-12 02:36:00,0.7818,0.7818,0.7816,0.7816,90200000.0
2007-07-12 02:37:00,0.7816,0.7817,0.7815,0.7815,245500000.0
2007-07-12 02:38:00,0.7816,0.7816,0.7816,0.7816,222799999.0
2007-07-12 02:39:00,0.7816,0.7816,0.78155,0.78155,78800000.0
2007-07-12 02:40:00,0.78155,0.7816,0.78155,0.7816,45400000.0
2007-07-12 02:41:00,0.7816,0.7816,0.7816,0.7816,62800001.0
2007-07-12 02:42:00,0.7816,0.7816,0.7814,0.7816,303900001.0
2007-07-12 02:43:00,0.7816,0.7816,0.78155,0.78155,87400001.0
2007-07-12 02:44:00,0.7816,0.7816,0.7814,0.7814,1023100008.0
2007-07-12 02:45:00,0.7814,0.7815,0.7813,0.7813,467999998.0
2007-07-12 02:46:00,0.7814,0.7815,0.7814,0.7814,137000000.0
2007-07-12 02:47:00,0.7814,0.7815,0.7812,0.7815,369200002.0
2007-07-12 02:48:00,0.7815,0.7816,0.78145,0.78155,170000000.0
2007-07-12 02:49:00,0.7816,0.7817,0.78145,0.78145,322200000.0
2007-07-12 02:50:00,0.7815,0.7816,0.7815,0.7815,249099996.0
2007-07-12 02:51:00,0.7815,0.7815,0.7815,0.7815,20799999.0
2007-07-12 02:52:00,0.7816,0.7817,0.7815,0.7815,346999997.0
2007-07-12 02:53:00,0.7815,0.7816,0.7815,0.7816,73300000.0
2007-07-12 02:54:00,0.7816,0.7816,0.7815,0.7815,75600001.0
2007-07-12 02:55:00,0.7814,0.7815,0.78135,0.78135,312200002.0
2007-07-12 02:56:00,0.7815,0.7815,0.78145,0.7815,69400002.0
2007-07-12 02:57:00,0.7815,0.7815,0.7815,0.7815,447799997.0
2007-07-12 02:58:00,0.7815,0.7815,0.78135,0.7814,316200002.0
2007-07-12 02:59:00,0.7814,0.7815,0.7814,0.7815,48200000.0
2007-07-12 03:00:00,0.7815,0.7815,0.78145,0.7815,87199998.0
2007-07-12 03:01:00,0.7815,0.7816,0.7814,0.7814,447799998.0
2007-07-12 03:02:00,0.7814,0.7815,0.78125,0.78135,306999996.0
2007-07-12 03:03:00,0.7814,0.7814,0.7813,0.7813,277800007.0
2007-07-12 03:04:00,0.7813,0.7813,0.7811,0.7812,342499999.0
2007-07-12 03:05:00,0.7812,0.7813,0.7811,0.7813,95700004.0
2007-07-12 03:06:00,0.7813,0.7813,0.7813,0.7813,1600000.0
2007-07-12 03:07:00,0.7813,0.7813,0.7813,0.7813,2100000.0
2007-07-12 03:08:00,0.78076,0.78099,0.78076,0.78099,381600002.0
2007-07-12 03:09:00,0.7813,0.7813,0.7812,0.7812,195200000.0
2007-07-12 03:10:00,0.7813,0.7815,0.78125,0.78125,746499992.0
2007-07-12 03:11:00,0.78125,0.7815,0.78125,0.7815,73599998.0
2007-07-12 03:12:00,0.7815,0.7816,0.7814,0.7814,388599998.0
2007-07-12 03:13:00,0.7814,0.7815,0.7813,0.7815,571699994.0
2007-07-12 03:14:00,0.7815,0.7815,0.7813,0.7813,813600007.0
2007-07-12 03:15:00,0.7813,0.7814,0.7813,0.7814,115699997.0
2007-07-12 03:16:00,0.7814,0.7814,0.78125,0.7814,168000001.0
2007-07-12 03:17:00,0.7814,0.7814,0.7813,0.7813,98900001.0
2007-07-12 03:18:00,0.7813,0.7814,0.7813,0.7813,682400004.0
2007-07-12 03:19:00,0.7814,0.7814,0.7813,0.7813,88700001.0
2007-07-12 03:20:00,0.7813,0.7815,0.7813,0.78145,98400000.0
2007-07-12 03:21:00,0.7815,0.7815,0.7815,0.7815,1600000.0
2007-07-12 03:22:00,0.7815,0.7815,0.7815,0.7815,21600000.0
2007-07-12 03:23:00,0.7815,0.7815,0.7813,0.7815,414799996.0
2007-07-12 03:24:00,0.7815,0.7815,0.7813,0.7814,294200000.0
2007-07-12 03:25:00,0.7814,0.7814,0.7812,0.78135,125200000.0
2007-07-12 03:26:00,0.7814,0.7814,0.7813,0.7813,82300001.0
2007-07-12 03:27:00,0.78145,0.7815,0.78145,0.7815,22400000.0
2007-07-12 03:28:00,0.7815,0.7815,0.7814,0.7814,26200000.0
2007-07-12 03:29:00,0.7814,0.7814,0.7813,0.7813,361499998.0
2007-07-12 03:30:00,0.7813,0.7813,0.7808,0.7809,1435299997.0
2007-07-12 03:31:00,0.7809,0.7813,0.7809,0.7811,1785800002.0
2007-07-12 03:32:00,0.7811,0.7814,0.781,0.7812,1308799999.0
2007-07-12 03:33:00,0.7812,0.7812,0.7809,0.781,870700002.0
2007-07-12 03:34:00,0.781,0.7811,0.7809,0.78105,426300003.0
2007-07-12 03:35:00,0.781,0.781,0.7808,0.7808,378900001.0
2007-07-12 03:36:00,0.7808,0.78105,0.7807,0.7809,378900001.0
2007-07-12 03:37:00,0.7809,0.78115,0.7807,0.78085,1191799992.0
2007-07-12 03:38:00,0.78085,0.78095,0.7807,0.78085,398599994.0
2007-07-12 03:39:00,0.7808,0.781,0.78065,0.78095,726699994.0
2007-07-12 03:40:00,0.781,0.78105,0.7808,0.781,597399992.0
2007-07-12 03:41:00,0.781,0.781,0.781,0.781,77200003.0
2007-07-12 03:42:00,0.781,0.7811,0.7809,0.7811,147399999.0
2007-07-12 03:43:00,0.7811,0.7811,0.7811,0.7811,20800000.0
2007-07-12 03:44:00,0.7811,0.7811,0.7811,0.7811,3200000.0
2007-07-12 03:45:00,0.781,0.781,0.7804,0.7807,1406299996.0
2007-07-12 03:46:00,0.7807,0.7808,0.7806,0.7808,96100000.0
2007-07-12 03:47:00,0.7808,0.781,0.7808,0.7808,400900001.0
2007-07-12 03:48:00,0.78075,0.7808,0.78075,0.7808,74100001.0
2007-07-12 03:49:00,0.7808,0.7808,0.7808,0.7808,11900000.0
2007-07-12 03:50:00,0.78041,0.78059,0.78024,0.78037,740600016.0
2007-07-12 03:51:00,0.7808,0.7808,0.7804,0.7804,529499993.0
2007-07-12 03:52:00,0.7805,0.7805,0.7804,0.7805,666799999.0
2007-07-12 03:53:00,0.7805,0.7805,0.78045,0.78045,347600002.0
2007-07-12 03:54:00,0.78045,0.7806,0.78045,0.7806,95700001.0
2007-07-12 03:55:00,0.7806,0.7809,0.7806,0.78075,1324100002.0
2007-07-12 03:56:00,0.7809,0.7811,0.7809,0.7811,66999998.0
2007-07-12 03:57:00,0.7811,0.7813,0.781,0.7813,402200002.0
2007-07-12 03:58:00,0.7813,0.7814,0.781,0.781,1003899996.0
2007-07-12 03:59:00,0.781,0.7812,0.781,0.7811,766800001.0
2007-07-12 04:00:00,0.7811,0.7811,0.7809,0.78105,270199998.0
2007-07-12 04:01:00,0.78105,0.78105,0.78085,0.781,144599998.0
2007-07-12 04:02:00,0.781,0.781,0.7809,0.7809,50500000.0
2007-07-12 04:03:00,0.7809,0.781,0.7809,0.7809,87000000.0
2007-07-12 04:04:00,0.781,0.7811,0.78085,0.78085,362999999.0
2007-07-12 04:05:00,0.7809,0.7809,0.78085,0.78085,95999999.0
2007-07-12 04:06:00,0.7809,0.78095,0.7807,0.7808,903499999.0
2007-07-12 04:07:00,0.78075,0.7809,0.78055,0.7807,1421099986.0
2007-07-12 04:08:00,0.7806,0.7807,0.78035,0.7805,833599999.0
2007-07-12 04:09:00,0.7805,0.7805,0.7804,0.7804,277300001.0
2007-07-12 04:10:00,0.78055,0.7807,0.78045,0.7806,559399993.0
2007-07-12 04:11:00,0.7806,0.78075,0.7806,0.78075,522399993.0
2007-07-12 04:12:00,0.7808,0.7808,0.78075,0.78075,10400000.0
2007-07-12 04:13:00,0.7807,0.7807,0.7807,0.7807,269199998.0
2007-07-12 04:14:00,0.7807,0.7807,0.7807,0.7807,44599998.0
2007-07-12 04:15:00,0.78048,0.78049,0.78034,0.78041,586900002.0
2007-07-12 04:16:00,0.7807,0.7807,0.7807,0.7807,54199999.0
2007-07-12 04:17:00,0.7807,0.7807,0.7804,0.7804,613200003.0
2007-07-12 04:18:00,0.7804,0.7804,0.78035,0.7804,63200000.0
2007-07-12 04:19:00,0.7804,0.7805,0.7804,0.7804,177100003.0
2007-07-12 04:20:00,0.7803,0.78045,0.78025,0.78045,150399998.0
2007-07-12 04:21:00,0.7805,0.7805,0.7805,0.7805,4000000.0
2007-07-12 04:22:00,0.7804,0.78045,0.7803,0.7803,151100001.0
2007-07-12 04:23:00,0.7803,0.7803,0.7803,0.7803,46300000.0
2007-07-12 04:24:00,0.78025,0.7803,0.78025,0.7803,57599999.0
2007-07-12 04:25:00,0.7803,0.7803,0.7803,0.7803,36800000.0
2007-07-12 04:26:00,0.7803,0.7805,0.7803,0.7805,274500000.0
2007-07-12 04:27:00,0.7805,0.7805,0.7802,0.7803,567300002.0
2007-07-12 04:28:00,0.7803,0.7805,0.7803,0.7803,179700000.0
2007-07-12 04:29:00,0.7803,0.7805,0.7803,0.7805,65300000.0
2007-07-12 04:30:00,0.7805,0.7805,0.7803,0.7804,216199999.0
2007-07-12 04:31:00,0.7804,0.7807,0.7804,0.78065,280800000.0
2007-07-12 04:32:00,0.7807,0.7807,0.7807,0.7807,16000000.0
2007-07-12 04:33:00,0.7806,0.7807,0.78045,0.7806,268999996.0
2007-07-12 04:34:00,0.7807,0.7808,0.7807,0.78075,427699993.0
2007-07-12 04:35:00,0.78075,0.7809,0.78065,0.7808,663299996.0
2007-07-12 04:36:00,0.78062,0.78062,0.78026,0.78026,188299996.0
2007-07-12 04:37:00,0.7808,0.781,0.7808,0.7808,611599997.0
2007-07-12 04:38:00,0.78075,0.7811,0.7807,0.7811,489700001.0
2007-07-12 04:39:00,0.7811,0.7811,0.78105,0.78105,78100000.0
2007-07-12 04:40:00,0.781,0.781,0.781,0.781,44600001.0
2007-07-12 04:41:00,0.781,0.7811,0.781,0.7811,35500001.0
2007-07-12 04:42:00,0.78075,0.78083,0.78054,0.78069,192500001.0
2007-07-12 04:43:00,0.78053,0.78078,0.7805,0.78068,225099999.0
2007-07-12 04:44:00,0.7811,0.7811,0.781,0.781,115899999.0
2007-07-12 04:45:00,0.781,0.7812,0.78095,0.7812,147200000.0
2007-07-12 04:46:00,0.7812,0.7812,0.7811,0.7811,114999998.0
2007-07-12 04:47:00,0.7811,0.7812,0.7811,0.7811,177899998.0
2007-07-12 04:48:00,0.78086,0.78094,0.78074,0.78081,133600000.0
2007-07-12 04:49:00,0.7811,0.7811,0.7811,0.7811,95600000.0
2007-07-12 04:50:00,0.7811,0.7811,0.7808,0.7809,191399999.0
2007-07-12 04:51:00,0.78032,0.78057,0.78018,0.78041,395599999.0
2007-07-12 04:52:00,0.7808,0.7809,0.7804,0.7804,559400000.0
2007-07-12 04:53:00,0.78035,0.78055,0.78035,0.78055,139199999.0
2007-07-12 04:54:00,0.7806,0.7806,0.78045,0.78045,329999997.0
2007-07-12 04:55:00,0.7806,0.78065,0.7805,0.78065,155099999.0
2007-07-12 04:56:00,0.78015,0.78033,0.77999,0.78031,71000001.0
2007-07-12 04:57:00,0.7806,0.7806,0.7805,0.7806,171600000.0
2007-07-12 04:58:00,0.78011,0.78028,0.78011,0.78017,21300000.0
2007-07-12 04:59:00,0.7806,0.7807,0.7806,0.7807,57400000.0
2007-07-12 05:00:00,0.7806,0.7807,0.7805,0.7806,589600000.0
2007-07-12 05:01:00,0.7806,0.7808,0.7805,0.7808,157900002.0
2007-07-12 05:02:00,0.7808,0.7808,0.7808,0.7808,2400000.0
2007-07-12 05:03:00,0.7808,0.7808,0.7807,0.7808,78200002.0
2007-07-12 05:04:00,0.7808,0.7808,0.7807,0.7807,114899997.0
2007-07-12 05:05:00,0.7807,0.7807,0.7807,0.7807,38400000.0
2007-07-12 05:06:00,0.78048,0.78048,0.78003,0.78043,246900002.0
2007-07-12 05:07:00,0.7807,0.7807,0.7807,0.7807,28000000.0
2007-07-12 05:08:00,0.7807,0.7807,0.7807,0.7807,15200000.0
2007-07-12 05:09:00,0.7807,0.7807,0.7806,0.7806,47400000.0
2007-07-12 05:10:00,0.7807,0.7808,0.7807,0.7807,175700000.0
2007-07-12 05:11:00,0.7807,0.7808,0.7807,0.7808,229899998.0
2007-07-12 05:12:00,0.7809,0.7811,0.7809,0.7811,545499998.0
2007-07-12 05:13:00,0.7811,0.7811,0.781,0.781,19400000.0
2007-07-12 05:14:00,0.78079,0.78081,0.78049,0.7808,114100001.0
2007-07-12 05:15:00,0.781,0.7812,0.781,0.7812,615000002.0
2007-07-12 05:16:00,0.7812,0.7812,0.7812,0.7812,34600000.0
2007-07-12 05:17:00,0.7812,0.7812,0.7812,0.7812,111500000.0
2007-07-12 05:18:00,0.7811,0.7814,0.781,0.781,928399996.0
2007-07-12 05:19:00,0.78078,0.78094,0.78065,0.78073,177000000.0
2007-07-12 05:20:00,0.7811,0.7812,0.7811,0.7812,183300001.0
2007-07-12 05:21:00,0.7812,0.7812,0.781,0.7811,378299998.0
2007-07-12 05:22:00,0.7811,0.7811,0.7811,0.7811,28800000.0
2007-07-12 05:23:00,0.7811,0.7813,0.7811,0.7813,68500000.0
2007-07-12 05:24:00,0.7812,0.7813,0.7811,0.7813,538500000.0
2007-07-12 05:25:00,0.7813,0.7813,0.7811,0.7811,165199999.0
2007-07-12 05:26:00,0.7812,0.7813,0.7811,0.7811,147600000.0
2007-07-12 05:27:00,0.7811,0.7813,0.7811,0.7813,165000002.0
2007-07-12 05:28:00,0.7813,0.7813,0.78125,0.7813,35000000.0
2007-07-12 05:29:00,0.7813,0.7813,0.7813,0.7813,29300000.0
2007-07-12 05:30:00,0.7813,0.7813,0.78115,0.7812,123600001.0
2007-07-12 05:31:00,0.7806,0.78088,0.78045,0.78066,393599998.0
2007-07-12 05:32:00,0.7812,0.7812,0.7811,0.7811,32800000.0
2007-07-12 05:33:00,0.7811,0.7812,0.7811,0.7812,51100000.0
2007-07-12 05:34:00,0.7812,0.7812,0.7812,0.7812,7200000.0
2007-07-12 05:35:00,0.7812,0.7812,0.7811,0.7812,74000000.0
2007-07-12 05:36:00,0.7812,0.7812,0.78105,0.7811,63800000.0
2007-07-12 05:37:00,0.7811,0.7812,0.7811,0.7812,140600000.0
2007-07-12 05:38:00,0.7812,0.7813,0.7809,0.7811,1179900005.0
2007-07-12 05:39:00,0.7811,0.7814,0.7811,0.7814,1358599997.0
2007-07-12 05:40:00,0.7813,0.7814,0.7812,0.7812,595500001.0
2007-07-12 05:41:00,0.7812,0.7812,0.7812,0.7812,10500000.0
2007-07-12 05:42:00,0.7812,0.7812,0.781,0.7811,406000002.0
2007-07-12 05:43:00,0.7811,0.7811,0.7811,0.7811,47800000.0
2007-07-12 05:44:00,0.7811,0.7811,0.7811,0.7811,27900000.0
2007-07-12 05:45:00,0.7811,0.7811,0.781,0.781,64100001.0
2007-07-12 05:46:00,0.7811,0.7811,0.7811,0.7811,27900000.0
2007-07-12 05:47:00,0.7812,0.7812,0.7812,0.7812,4800000.0
2007-07-12 05:48:00,0.78075,0.78084,0.78067,0.7808,209800003.0
2007-07-12 05:49:00,0.7808,0.78095,0.78035,0.78083,163800002.0
2007-07-12 05:50:00,0.7812,0.7812,0.7812,0.7812,3200000.0
2007-07-12 05:51:00,0.7812,0.7812,0.7812,0.7812,52800000.0
2007-07-12 05:52:00,0.7812,0.7812,0.7811,0.7812,182400000.0
2007-07-12 05:53:00,0.78065,0.7808,0.78056,0.7807,230299999.0
2007-07-12 05:54:00,0.7812,0.7812,0.781,0.78105,175500000.0
2007-07-12 05:55:00,0.781,0.781,0.7809,0.7809,101400001.0
2007-07-12 05:56:00,0.7809,0.78105,0.78075,0.7809,523400003.0
2007-07-12 05:57:00,0.7809,0.78095,0.78075,0.78075,522799992.0
2007-07-12 05:58:00,0.7808,0.7809,0.7806,0.7809,676099998.0
2007-07-12 05:59:00,0.7809,0.781,0.7808,0.7808,469199998.0
2007-07-12 06:00:00,0.7808,0.7809,0.7808,0.7808,283900001.0
2007-07-12 06:01:00,0.7809,0.7809,0.7808,0.7809,97299999.0
2007-07-12 06:02:00,0.7809,0.7811,0.7809,0.7811,324699999.0
2007-07-12 06:03:00,0.7811,0.7811,0.7809,0.7811,274999998.0
2007-07-12 06:04:00,0.7811,0.7812,0.78105,0.7811,426100000.0
2007-07-12 06:05:00,0.78115,0.7812,0.7811,0.7812,142800003.0
2007-07-12 06:06:00,0.7811,0.7813,0.7811,0.7812,112000001.0
2007-07-12 06:07:00,0.7812,0.7812,0.7811,0.7811,111100003.0
2007-07-12 06:08:00,0.7813,0.7813,0.7812,0.7812,69600002.0
2007-07-12 06:09:00,0.7813,0.7813,0.7812,0.7812,76800002.0
2007-07-12 06:10:00,0.7812,0.7813,0.7811,0.7812,640900000.0
2007-07-12 06:11:00,0.7812,0.7812,0.7811,0.7811,350900002.0
2007-07-12 06:12:00,0.7811,0.7812,0.7811,0.7812,309800003.0
2007-07-12 06:13:00,0.7812,0.7812,0.7812,0.7812,83500000.0
2007-07-12 06:14:00,0.7812,0.7812,0.7811,0.7812,220400003.0
2007-07-12 06:15:00,0.7812,0.7812,0.7811,0.7811,459299999.0
2007-07-12 06:16:00,0.7811,0.7811,0.7811,0.7811,255600000.0
2007-07-12 06:17:00,0.7811,0.7811,0.7809,0.7811,612100010.0
2007-07-12 06:18:00,0.7811,0.7812,0.781,0.7811,649799994.0
2007-07-12 06:19:00,0.7812,0.7812,0.78105,0.7811,357300000.0
2007-07-12 06:20:00,0.7811,0.7811,0.78085,0.78085,471899999.0
2007-07-12 06:21:00,0.78085,0.7809,0.7807,0.7807,505899997.0
2007-07-12 06:22:00,0.7808,0.7808,0.7808,0.7808,73500001.0
2007-07-12 06:23:00,0.7808,0.7809,0.7807,0.7809,270400002.0
2007-07-12 06:24:00,0.7809,0.7809,0.7808,0.7808,165900000.0
2007-07-12 06:25:00,0.78051,0.7807,0.78046,0.78064,162400000.0
2007-07-12 06:26:00,0.7808,0.7809,0.7807,0.7808,163000001.0
2007-07-12 06:27:00,0.7808,0.7808,0.7807,0.7808,308699996.0
2007-07-12 06:28:00,0.7808,0.781,0.7808,0.78095,121100000.0
2007-07-12 06:29:00,0.781,0.781,0.781,0.781,59700000.0
2007-07-12 06:30:00,0.781,0.781,0.78095,0.781,91600000.0
2007-07-12 06:31:00,0.781,0.781,0.78095,0.78095,64500002.0
2007-07-12 06:32:00,0.781,0.781,0.78085,0.781,410699994.0
2007-07-12 06:33:00,0.781,0.7811,0.781,0.7811,162999999.0
2007-07-12 06:34:00,0.7811,0.7811,0.7807,0.7808,637799997.0
2007-07-12 06:35:00,0.7808,0.7808,0.7807,0.7807,122299999.0
2007-07-12 06:36:00,0.78065,0.7809,0.78065,0.7809,296100001.0
2007-07-12 06:37:00,0.7809,0.7809,0.7808,0.7808,758900001.0
2007-07-12 06:38:00,0.7808,0.7808,0.7806,0.7806,119400003.0
2007-07-12 06:39:00,0.7808,0.781,0.7807,0.781,417099996.0
2007-07-12 06:40:00,0.781,0.781,0.7809,0.781,282300000.0
2007-07-12 06:41:00,0.7809,0.7809,0.7808,0.7809,47699999.0
2007-07-12 06:42:00,0.78055,0.78077,0.78049,0.78059,221600004.0
2007-07-12 06:43:00,0.7809,0.781,0.78065,0.78075,534799994.0
2007-07-12 06:44:00,0.7808,0.7808,0.7808,0.7808,79999999.0
2007-07-12 06:45:00,0.7808,0.781,0.7807,0.7809,291700000.0
2007-07-12 06:46:00,0.7809,0.7809,0.7809,0.7809,22299999.0
2007-07-12 06:47:00,0.7809,0.7809,0.7809,0.7809,146900000.0
2007-07-12 06:48:00,0.7804,0.7806,0.78028,0.78052,246300002.0
2007-07-12 06:49:00,0.7808,0.7808,0.7807,0.7807,176100003.0
2007-07-12 06:50:00,0.7807,0.7808,0.7807,0.7808,9500000.0
2007-07-12 06:51:00,0.7809,0.7809,0.7809,0.7809,129700002.0
2007-07-12 06:52:00,0.7809,0.7809,0.7808,0.7809,150099999.0
2007-07-12 06:53:00,0.7808,0.7809,0.7808,0.7809,39199999.0
2007-07-12 06:54:00,0.78069,0.78069,0.78044,0.78049,191500001.0
2007-07-12 06:55:00,0.7809,0.781,0.7809,0.7809,333100004.0
2007-07-12 06:56:00,0.7809,0.7809,0.7806,0.7808,904500004.0
2007-07-12 06:57:00,0.7807,0.7807,0.7805,0.78065,266499995.0
2007-07-12 06:58:00,0.7807,0.7807,0.78045,0.7805,451999999.0
2007-07-12 06:59:00,0.7805,0.7806,0.7805,0.78055,89100001.0
2007-07-12 07:00:00,0.7806,0.7806,0.78055,0.78055,26700000.0
2007-07-12 07:01:00,0.7806,0.7806,0.7805,0.7805,69499998.0
2007-07-12 07:02:00,0.7805,0.7806,0.7805,0.78055,64100000.0
2007-07-12 07:03:00,0.78055,0.78055,0.7803,0.78045,713800003.0
2007-07-12 07:04:00,0.7805,0.7805,0.7803,0.7804,815800008.0
2007-07-12 07:05:00,0.7803,0.7804,0.7802,0.7803,1006700002.0
2007-07-12 07:06:00,0.7804,0.7804,0.7803,0.7803,247200002.0
2007-07-12 07:07:00,0.7803,0.7805,0.7803,0.7805,119999999.0
2007-07-12 07:08:00,0.7805,0.7805,0.7805,0.7805,43100000.0
2007-07-12 07:09:00,0.7805,0.7805,0.7805,0.7805,228600002.0
2007-07-12 07:10:00,0.7805,0.7806,0.7805,0.7805,1153700008.0
2007-07-12 07:11:00,0.7804,0.7806,0.7804,0.7804,1352999996.0
2007-07-12 07:12:00,0.7805,0.7805,0.7804,0.7805,706599997.0
2007-07-12 07:13:00,0.7805,0.7805,0.7802,0.7804,1184200009.0
2007-07-12 07:14:00,0.7803,0.7804,0.7801,0.7802,692799992.0
2007-07-12 07:15:00,0.7802,0.7803,0.78,0.78,826499995.0
2007-07-12 07:16:00,0.78,0.7802,0.78,0.7802,485399998.0
2007-07-12 07:17:00,0.7802,0.7802,0.78,0.78015,180700001.0
2007-07-12 07:18:00,0.7802,0.7802,0.7801,0.7802,398899997.0
2007-07-12 07:19:00,0.7802,0.7803,0.7802,0.7803,204500000.0
2007-07-12 07:20:00,0.7802,0.7804,0.7802,0.7802,853800000.0
2007-07-12 07:21:00,0.7803,0.7804,0.7802,0.7802,513100006.0
2007-07-12 07:22:00,0.7802,0.7803,0.7802,0.7803,409899996.0
2007-07-12 07:23:00,0.7803,0.7803,0.7801,0.7802,588799999.0
2007-07-12 07:24:00,0.7802,0.7803,0.7802,0.78025,121800000.0
2007-07-12 07:25:00,0.7803,0.7803,0.7802,0.7802,192799998.0
2007-07-12 07:26:00,0.7802,0.7802,0.78,0.7801,622499997.0
2007-07-12 07:27:00,0.7802,0.7802,0.7801,0.7801,167999998.0
2007-07-12 07:28:00,0.7802,0.7802,0.7801,0.7802,415499998.0
2007-07-12 07:29:00,0.7802,0.7802,0.7802,0.7802,36599998.0
2007-07-12 07:30:00,0.7802,0.7802,0.7801,0.7802,478600003.0
2007-07-12 07:31:00,0.7802,0.7802,0.78,0.78015,238899998.0
2007-07-12 07:32:00,0.7802,0.7802,0.7802,0.7802,46200000.0
2007-07-12 07:33:00,0.7802,0.7803,0.7799,0.7801,1571600002.0
2007-07-12 07:34:00,0.7802,0.7802,0.7802,0.7802,21600000.0
2007-07-12 07:35:00,0.77988,0.78012,0.77988,0.77995,224700004.0
2007-07-12 07:36:00,0.77989,0.77997,0.77979,0.77994,228499999.0
2007-07-12 07:37:00,0.7802,0.7802,0.78,0.7801,1226400002.0
2007-07-12 07:38:00,0.78,0.7801,0.77995,0.7801,160400001.0
2007-07-12 07:39:00,0.7801,0.7801,0.78,0.78,798799994.0
2007-07-12 07:40:00,0.78,0.7801,0.78,0.78,93499998.0
2007-07-12 07:41:00,0.7801,0.7802,0.78,0.7802,885999998.0
2007-07-12 07:42:00,0.7802,0.7802,0.7801,0.7802,138700000.0
2007-07-12 07:43:00,0.7802,0.7802,0.7801,0.7802,383999999.0
2007-07-12 07:44:00,0.7802,0.7802,0.7801,0.78015,600999998.0
2007-07-12 07:45:00,0.7802,0.7802,0.78,0.78,204099999.0
2007-07-12 07:46:00,0.78,0.78,0.77985,0.77985,394000001.0
2007-07-12 07:47:00,0.7799,0.78,0.7797,0.7797,1010199994.0
2007-07-12 07:48:00,0.7798,0.7799,0.77955,0.7797,459100000.0
2007-07-12 07:49:00,0.7797,0.78,0.7796,0.7799,684499997.0
2007-07-12 07:50:00,0.7799,0.7799,0.7797,0.7798,479699999.0
2007-07-12 07:51:00,0.7798,0.7798,0.7795,0.7797,870799998.0
2007-07-12 07:52:00,0.7797,0.7798,0.7796,0.7798,337099995.0
2007-07-12 07:53:00,0.7798,0.7799,0.7797,0.7797,283200000.0
2007-07-12 07:54:00,0.7799,0.7801,0.7795,0.7795,1204399991.0
2007-07-12 07:55:00,0.7795,0.7796,0.7794,0.7796,347699999.0
2007-07-12 07:56:00,0.7796,0.7796,0.7792,0.7792,908500000.0
2007-07-12 07:57:00,0.7793,0.7796,0.77915,0.7796,1211200001.0
2007-07-12 07:58:00,0.7796,0.7797,0.7794,0.7796,907899999.0
2007-07-12 07:59:00,0.7796,0.7798,0.7796,0.77975,346500001.0
2007-07-12 08:00:00,0.7798,0.7798,0.77955,0.7797,474600002.0
2007-07-12 08:01:00,0.7797,0.7799,0.7796,0.7797,848400004.0
2007-07-12 08:02:00,0.7797,0.7798,0.77955,0.7797,692600001.0
2007-07-12 08:03:00,0.77955,0.7798,0.7795,0.7797,822599996.0
2007-07-12 08:04:00,0.7797,0.7798,0.7796,0.7797,398599999.0
2007-07-12 08:05:00,0.7797,0.7797,0.7794,0.77945,1188699992.0
2007-07-12 08:06:00,0.7795,0.7798,0.7795,0.7798,918100000.0
2007-07-12 08:07:00,0.7798,0.78,0.77975,0.7799,800799998.0
2007-07-12 08:08:00,0.7798,0.7802,0.7797,0.78,1545800005.0
2007-07-12 08:09:00,0.78,0.7803,0.78,0.7802,555099997.0
2007-07-12 08:10:00,0.78015,0.78015,0.78,0.78,236500003.0
2007-07-12 08:11:00,0.78,0.7803,0.77985,0.7802,1644300005.0
2007-07-12 08:12:00,0.7802,0.7805,0.7801,0.78045,767800005.0
2007-07-12 08:13:00,0.78045,0.7806,0.78025,0.7804,1401999995.0
2007-07-12 08:14:00,0.7804,0.7804,0.7801,0.7801,1558600002.0
2007-07-12 08:15:00,0.7802,0.7803,0.78,0.78,1458100016.0
2007-07-12 08:16:00,0.7801,0.7803,0.78,0.7802,1930500003.0
2007-07-12 08:17:00,0.7801,0.7802,0.7799,0.7801,1899299997.0
2007-07-12 08:18:00,0.78,0.7802,0.78,0.7802,212799997.0
2007-07-12 08:19:00,0.7802,0.7802,0.7799,0.7801,612499999.0
2007-07-12 08:20:00,0.7801,0.7801,0.78,0.78,140400002.0
2007-07-12 08:21:00,0.78,0.7802,0.7799,0.78,1154200008.0
2007-07-12 08:22:00,0.7801,0.7804,0.78005,0.7801,1799199995.0
2007-07-12 08:23:00,0.7801,0.7801,0.77975,0.7798,1994900016.0
2007-07-12 08:24:00,0.77975,0.7798,0.77945,0.77955,1949700001.0
2007-07-12 08:25:00,0.7796,0.7797,0.7796,0.7797,86500000.0
2007-07-12 08:26:00,0.7797,0.7798,0.7797,0.7798,235300000.0
2007-07-12 08:27:00,0.7798,0.7798,0.7796,0.7796,465099999.0
2007-07-12 08:28:00,0.77955,0.7797,0.77945,0.7795,957699989.0
2007-07-12 08:29:00,0.77945,0.7795,0.7792,0.7792,1723699983.0
2007-07-12 08:30:00,0.7792,0.7795,0.779,0.7793,984699994.0
2007-07-12 08:31:00,0.7794,0.7794,0.77915,0.7793,984699994.0
2007-07-12 08:32:00,0.7793,0.7793,0.7792,0.7793,938999993.0
2007-07-12 08:33:00,0.7793,0.7794,0.77915,0.7793,1139699996.0
2007-07-12 08:34:00,0.7793,0.7794,0.7792,0.7792,1945800003.0
2007-07-12 08:35:00,0.7793,0.7793,0.7792,0.7792,726699996.0
2007-07-12 08:36:00,0.77915,0.7794,0.7791,0.7793,933200006.0
2007-07-12 08:37:00,0.7793,0.7793,0.7792,0.7793,194399999.0
2007-07-12 08:38:00,0.7793,0.7794,0.7792,0.7793,376100000.0
2007-07-12 08:39:00,0.7793,0.7794,0.7792,0.7794,490099999.0
2007-07-12 08:40:00,0.7794,0.7795,0.7792,0.7795,544800003.0
2007-07-12 08:41:00,0.7795,0.7795,0.7795,0.7795,19200000.0
2007-07-12 08:42:00,0.7795,0.7795,0.7795,0.7795,11200000.0
2007-07-12 08:43:00,0.7795,0.7795,0.7794,0.7795,126300002.0
2007-07-12 08:44:00,0.77924,0.77924,0.77879,0.77879,66900000.0
2007-07-12 08:45:00,0.7795,0.7795,0.7794,0.7794,140199999.0
2007-07-12 08:46:00,0.7795,0.7796,0.7794,0.7794,265399997.0
2007-07-12 08:47:00,0.77935,0.7796,0.77935,0.7796,580699999.0
2007-07-12 08:48:00,0.7796,0.7796,0.7794,0.77955,745500004.0
2007-07-12 08:49:00,0.7796,0.7796,0.7796,0.7796,112800000.0
2007-07-12 08:50:00,0.7796,0.7796,0.7796,0.7796,9600000.0
2007-07-12 08:51:00,0.7796,0.7797,0.7795,0.7796,326600000.0
2007-07-12 08:52:00,0.7796,0.7797,0.7796,0.7797,324399998.0
2007-07-12 08:53:00,0.7797,0.7798,0.7797,0.7798,252799999.0
2007-07-12 08:54:00,0.7798,0.7798,0.7796,0.7796,518599996.0
2007-07-12 08:55:00,0.7796,0.7798,0.7795,0.7798,499699998.0
2007-07-12 08:56:00,0.7798,0.77995,0.7796,0.77985,663399999.0
2007-07-12 08:57:00,0.7799,0.7802,0.7799,0.7802,927999996.0
2007-07-12 08:58:00,0.7802,0.7802,0.78,0.7802,982499996.0
2007-07-12 08:59:00,0.7801,0.7804,0.7801,0.78015,1212400014.0
2007-07-12 09:00:00,0.78015,0.7806,0.78005,0.7805,934600000.0
2007-07-12 09:01:00,0.7808,0.7808,0.7804,0.7804,1304399988.0
2007-07-12 09:02:00,0.7803,0.7804,0.78,0.7801,1304399988.0
2007-07-12 09:03:00,0.7801,0.7803,0.78,0.78015,973599995.0
2007-07-12 09:04:00,0.7802,0.7806,0.7801,0.7803,1915600005.0
2007-07-12 09:05:00,0.7803,0.7805,0.7802,0.7803,1505900004.0
2007-07-12 09:06:00,0.7803,0.7804,0.78025,0.7804,320799999.0
2007-07-12 09:07:00,0.7804,0.7804,0.7802,0.7802,616300005.0
2007-07-12 09:08:00,0.7802,0.7803,0.7802,0.7803,278499997.0
2007-07-12 09:09:00,0.7803,0.7805,0.7802,0.7805,887499994.0
2007-07-12 09:10:00,0.7805,0.7807,0.78045,0.7807,898999997.0
2007-07-12 09:11:00,0.7807,0.7808,0.7807,0.7808,497300001.0
2007-07-12 09:12:00,0.7806,0.7806,0.7806,0.7806,93600000.0
2007-07-12 09:13:00,0.7806,0.7806,0.7806,0.7806,93600000.0
2007-07-12 09:14:00,0.7806,0.7806,0.7806,0.7806,95199999.0
2007-07-12 09:15:00,0.7806,0.7806,0.7804,0.7804,478000000.0
2007-07-12 09:16:00,0.7804,0.7804,0.7803,0.78035,446800003.0
2007-07-12 09:17:00,0.7804,0.7804,0.78025,0.7803,167500001.0
2007-07-12 09:18:00,0.77991,0.78019,0.77991,0.78016,123700002.0
2007-07-12 09:19:00,0.7803,0.7805,0.7803,0.7804,515200000.0
2007-07-12 09:20:00,0.7804,0.7805,0.7803,0.7805,553600011.0
2007-07-12 09:21:00,0.7805,0.7805,0.7804,0.7805,147399998.0
2007-07-12 09:22:00,0.7805,0.7805,0.78045,0.78045,44000001.0
2007-07-12 09:23:00,0.7805,0.7805,0.78045,0.78045,137600002.0
2007-07-12 09:24:00,0.78045,0.7805,0.7803,0.7803,423899998.0
2007-07-12 09:25:00,0.7803,0.78045,0.7802,0.78045,467100001.0
2007-07-12 09:26:00,0.78045,0.7806,0.7803,0.78045,371000002.0
2007-07-12 09:27:00,0.7805,0.7805,0.7805,0.7805,175999995.0
2007-07-12 09:28:00,0.7805,0.7806,0.7804,0.78045,464799995.0
2007-07-12 09:29:00,0.78045,0.78045,0.7804,0.7804,127999999.0
2007-07-12 09:30:00,0.7804,0.7804,0.7803,0.7803,229699996.0
2007-07-12 09:31:00,0.7803,0.7804,0.7803,0.7803,819200005.0
2007-07-12 09:32:00,0.7803,0.7806,0.7803,0.7805,978599992.0
2007-07-12 09:33:00,0.7805,0.7806,0.7804,0.7804,1023199993.0
2007-07-12 09:34:00,0.7804,0.7805,0.7804,0.7804,1635299993.0
2007-07-12 09:35:00,0.7805,0.7806,0.7804,0.7806,470800001.0
2007-07-12 09:36:00,0.7806,0.7806,0.78055,0.78055,54100000.0
2007-07-12 09:37:00,0.7806,0.7808,0.7804,0.7808,742199999.0
2007-07-12 09:38:00,0.7808,0.7808,0.7808,0.7808,41600000.0
2007-07-12 09:39:00,0.7808,0.7808,0.7808,0.7808,81600000.0
2007-07-12 09:40:00,0.7808,0.7808,0.7807,0.7808,182800000.0
2007-07-12 09:41:00,0.78075,0.7811,0.78065,0.78105,884500006.0
2007-07-12 09:42:00,0.7811,0.7812,0.781,0.78115,963599997.0
2007-07-12 09:43:00,0.7813,0.7817,0.7813,0.7815,1540099998.0
2007-07-12 09:44:00,0.7817,0.7817,0.7815,0.7815,1540099998.0
2007-07-12 09:45:00,0.7817,0.7818,0.7815,0.7815,1540099998.0
2007-07-12 09:46:00,0.7815,0.7815,0.7811,0.7813,1540099998.0
2007-07-12 09:47:00,0.78145,0.7816,0.7812,0.7813,1929199994.0
2007-07-12 09:48:00,0.7812,0.7813,0.7812,0.7813,166299999.0
2007-07-12 09:49:00,0.7813,0.7816,0.7813,0.7816,858499995.0
2007-07-12 09:50:00,0.7816,0.7816,0.7813,0.7813,752000004.0
2007-07-12 09:51:00,0.7813,0.7815,0.7813,0.7815,404600002.0
2007-07-12 09:52:00,0.7815,0.7816,0.7814,0.7815,1433999989.0
2007-07-12 09:53:00,0.7815,0.7816,0.7812,0.7814,1619000004.0
2007-07-12 09:54:00,0.7813,0.7814,0.7813,0.7813,656900008.0
2007-07-12 09:55:00,0.7813,0.7813,0.78115,0.7813,688199999.0
2007-07-12 09:56:00,0.7813,0.7813,0.7812,0.7812,1270500004.0
2007-07-12 09:57:00,0.7813,0.7814,0.7813,0.7814,777899995.0
2007-07-12 09:58:00,0.78145,0.7816,0.7814,0.7814,1814500006.0
2007-07-12 09:59:00,0.7815,0.7816,0.7815,0.7815,1276500015.0
2007-07-12 10:00:00,0.78155,0.7816,0.78125,0.7815,1121400000.0
2007-07-12 10:01:00,0.7815,0.7815,0.78145,0.7815,610599996.0
2007-07-12 10:02:00,0.7815,0.7815,0.7814,0.7814,451899999.0
2007-07-12 10:03:00,0.78117,0.78133,0.78108,0.78125,323199993.0
2007-07-12 10:04:00,0.7814,0.7815,0.7814,0.7815,743200001.0
2007-07-12 10:05:00,0.7815,0.7817,0.7814,0.7816,777500002.0
2007-07-12 10:06:00,0.7816,0.7816,0.7815,0.7815,336999997.0
2007-07-12 10:07:00,0.7815,0.7815,0.7815,0.7815,119200000.0
2007-07-12 10:08:00,0.7815,0.7815,0.7814,0.7815,272499999.0
2007-07-12 10:09:00,0.7815,0.7815,0.7814,0.7815,186100000.0
2007-07-12 10:10:00,0.7815,0.7815,0.7814,0.78145,483900001.0
2007-07-12 10:11:00,0.7815,0.7816,0.7814,0.7816,429700000.0
2007-07-12 10:12:00,0.7816,0.7816,0.78155,0.78155,58400000.0
2007-07-12 10:13:00,0.7816,0.7816,0.7814,0.7816,159799998.0
2007-07-12 10:14:00,0.7816,0.7816,0.78125,0.7813,355799999.0
2007-07-12 10:15:00,0.7813,0.7814,0.7813,0.78135,321900003.0
2007-07-12 10:16:00,0.78135,0.7814,0.7813,0.7813,75200000.0
2007-07-12 10:17:00,0.7813,0.7813,0.7811,0.7813,314899993.0
2007-07-12 10:18:00,0.7813,0.7813,0.781,0.7811,475999998.0
2007-07-12 10:19:00,0.7811,0.78115,0.781,0.781,515999998.0
2007-07-12 10:20:00,0.781,0.7811,0.78095,0.78105,286900002.0
2007-07-12 10:21:00,0.7811,0.78115,0.78095,0.7811,208299999.0
2007-07-12 10:22:00,0.78115,0.78115,0.781,0.781,245400006.0
2007-07-12 10:23:00,0.781,0.7812,0.781,0.781,450100002.0
2007-07-12 10:24:00,0.781,0.7812,0.7809,0.7811,406900001.0
2007-07-12 10:25:00,0.7811,0.7811,0.7808,0.781,502399999.0
2007-07-12 10:26:00,0.78095,0.78095,0.78085,0.78085,20800000.0
2007-07-12 10:27:00,0.78085,0.78085,0.7806,0.7808,669500001.0
2007-07-12 10:28:00,0.78075,0.7808,0.78075,0.7808,221699998.0
2007-07-12 10:29:00,0.7808,0.7808,0.78075,0.78075,102100000.0
2007-07-12 10:30:00,0.7808,0.7809,0.78075,0.78085,110000001.0
2007-07-12 10:31:00,0.7808,0.78085,0.78075,0.7808,361299999.0
2007-07-12 10:32:00,0.7808,0.7809,0.7807,0.7808,692500003.0
2007-07-12 10:33:00,0.7808,0.78085,0.7808,0.78085,64500003.0
2007-07-12 10:34:00,0.78085,0.7809,0.7808,0.7809,224999997.0
2007-07-12 10:35:00,0.7809,0.7809,0.7807,0.7807,388299997.0
2007-07-12 10:36:00,0.7807,0.78075,0.7807,0.7807,545300000.0
2007-07-12 10:37:00,0.78075,0.78075,0.7806,0.7806,183200002.0
2007-07-12 10:38:00,0.7807,0.7808,0.78045,0.78045,579800005.0
2007-07-12 10:39:00,0.7805,0.7807,0.7805,0.7807,262299996.0
2007-07-12 10:40:00,0.7807,0.78105,0.7806,0.78105,1334999999.0
2007-07-12 10:41:00,0.78105,0.7815,0.78095,0.7814,441899999.0
2007-07-12 10:42:00,0.7814,0.7816,0.78135,0.78135,240800000.0
2007-07-12 10:43:00,0.7814,0.7816,0.78115,0.7813,1119999997.0
2007-07-12 10:44:00,0.7813,0.7813,0.7813,0.7813,27700001.0
2007-07-12 10:45:00,0.7813,0.7815,0.78125,0.7814,581200004.0
2007-07-12 10:46:00,0.7814,0.78145,0.7813,0.7813,241800001.0
2007-07-12 10:47:00,0.7813,0.7813,0.7813,0.7813,61600003.0
2007-07-12 10:48:00,0.7813,0.7814,0.7808,0.7808,603599995.0
2007-07-12 10:49:00,0.7808,0.7811,0.7806,0.7808,898500004.0
2007-07-12 10:50:00,0.7808,0.7809,0.7808,0.78085,129700000.0
2007-07-12 10:51:00,0.7808,0.7811,0.7808,0.7811,475099997.0
2007-07-12 10:52:00,0.7811,0.78115,0.78085,0.7811,111999998.0
2007-07-12 10:53:00,0.78115,0.78115,0.7808,0.78105,896200000.0
2007-07-12 10:54:00,0.7811,0.7812,0.7809,0.7811,373600002.0
2007-07-12 10:55:00,0.7812,0.78125,0.78115,0.78115,232400000.0
2007-07-12 10:56:00,0.78115,0.7812,0.781,0.781,576700004.0
2007-07-12 10:57:00,0.78115,0.7812,0.7809,0.781,329899997.0
2007-07-12 10:58:00,0.7809,0.78105,0.7809,0.78105,509500005.0
2007-07-12 10:59:00,0.7811,0.7811,0.78065,0.7809,467800002.0
2007-07-12 11:00:00,0.78095,0.78095,0.7808,0.7808,100000003.0
2007-07-12 11:01:00,0.7808,0.781,0.7808,0.781,315700003.0
2007-07-12 11:02:00,0.7809,0.78115,0.7809,0.781,613900008.0
2007-07-12 11:03:00,0.7811,0.7811,0.781,0.7811,137799997.0
2007-07-12 11:04:00,0.7811,0.7811,0.7811,0.7811,86400000.0
2007-07-12 11:05:00,0.7811,0.7811,0.7811,0.7811,85800000.0
2007-07-12 11:06:00,0.7811,0.7811,0.78105,0.78105,69899998.0
2007-07-12 11:07:00,0.7811,0.7811,0.78105,0.7811,180800000.0
2007-07-12 11:08:00,0.781,0.7812,0.78095,0.78115,686899997.0
2007-07-12 11:10:00,0.7811,0.7813,0.7811,0.78125,203700001.0
2007-07-12 11:11:00,0.7813,0.78175,0.78115,0.7816,1497399999.0
2007-07-12 11:12:00,0.7816,0.7818,0.78155,0.78155,585100005.0
2007-07-12 11:13:00,0.7816,0.78175,0.7815,0.7815,596200001.0
2007-07-12 11:14:00,0.7816,0.7817,0.78155,0.7816,346600000.0
2007-07-12 11:15:00,0.7816,0.7817,0.7816,0.7817,101700000.0
2007-07-12 11:16:00,0.7817,0.78185,0.7815,0.78185,981000004.0
2007-07-12 11:17:00,0.78185,0.7823,0.78185,0.7823,986199992.0
2007-07-12 11:18:00,0.7823,0.7823,0.78205,0.78205,335500002.0
2007-07-12 11:19:00,0.78205,0.7822,0.78205,0.7822,734899999.0
2007-07-12 11:20:00,0.7822,0.7822,0.7821,0.78215,407999994.0
2007-07-12 11:21:00,0.7822,0.7822,0.782,0.7822,917699996.0
2007-07-12 11:22:00,0.7822,0.7822,0.78205,0.7822,190300000.0
2007-07-12 11:23:00,0.7822,0.7823,0.7822,0.7823,193800002.0
2007-07-12 11:24:00,0.7823,0.7823,0.782,0.7822,1145499986.0
2007-07-12 11:25:00,0.7822,0.7823,0.7821,0.7823,1245600001.0
2007-07-12 11:26:00,0.78225,0.7823,0.78215,0.7822,407700001.0
2007-07-12 11:27:00,0.78215,0.7824,0.78215,0.7823,575800000.0
2007-07-12 11:28:00,0.7822,0.7822,0.7822,0.7822,77500000.0
2007-07-12 11:29:00,0.7822,0.7823,0.7822,0.7822,540000010.0
2007-07-12 11:30:00,0.7822,0.7822,0.7822,0.7822,51900002.0
2007-07-12 11:31:00,0.7822,0.7823,0.78215,0.78215,267599998.0
2007-07-12 11:32:00,0.7822,0.7822,0.7822,0.7822,92499998.0
2007-07-12 11:33:00,0.7823,0.7823,0.7823,0.7823,433200006.0
2007-07-12 11:34:00,0.7823,0.7824,0.7823,0.78235,218999998.0
2007-07-12 11:35:00,0.7824,0.7824,0.7823,0.7824,326499995.0
2007-07-12 11:36:00,0.7824,0.7824,0.7823,0.7823,550900003.0
2007-07-12 11:37:00,0.7823,0.7823,0.7823,0.7823,288500000.0
2007-07-12 11:38:00,0.7823,0.7823,0.7823,0.7823,22400000.0
2007-07-12 11:39:00,0.7823,0.7823,0.782,0.782,383400001.0
2007-07-12 11:40:00,0.782,0.78215,0.78195,0.78205,996300001.0
2007-07-12 11:41:00,0.78205,0.7821,0.7819,0.7821,425099999.0
2007-07-12 11:42:00,0.78205,0.78205,0.7819,0.78205,131999997.0
2007-07-12 11:43:00,0.7821,0.7821,0.7817,0.7817,331000005.0
2007-07-12 11:44:00,0.782,0.782,0.782,0.782,72500000.0
2007-07-12 11:45:00,0.782,0.782,0.78175,0.7819,267800003.0
2007-07-12 11:46:00,0.7819,0.78195,0.7819,0.7819,443400003.0
2007-07-12 11:47:00,0.7819,0.7819,0.7819,0.7819,139000000.0
2007-07-12 11:48:00,0.7819,0.7819,0.7818,0.7818,373200001.0
2007-07-12 11:49:00,0.7818,0.78195,0.7818,0.78195,84100000.0
2007-07-12 11:50:00,0.7819,0.7819,0.7818,0.7818,208499999.0
2007-07-12 11:51:00,0.7818,0.7818,0.7813,0.7815,1486999999.0
2007-07-12 11:52:00,0.7815,0.78155,0.7813,0.7815,992900002.0
2007-07-12 11:53:00,0.7815,0.78155,0.78135,0.78135,163000003.0
2007-07-12 11:54:00,0.7814,0.7814,0.7812,0.7813,625300002.0
2007-07-12 11:55:00,0.7813,0.7815,0.7811,0.7811,827300005.0
2007-07-12 11:56:00,0.781,0.7813,0.781,0.78125,378100001.0
2007-07-12 11:57:00,0.78125,0.78125,0.78095,0.781,185099998.0
2007-07-12 11:58:00,0.781,0.7814,0.781,0.7812,510799999.0
2007-07-12 11:59:00,0.78115,0.78145,0.78115,0.78145,452700000.0
2007-07-12 12:00:00,0.7814,0.78145,0.7811,0.7811,622400005.0
2007-07-12 12:01:00,0.7811,0.7811,0.7811,0.7811,192899999.0
2007-07-12 12:02:00,0.7811,0.78115,0.7811,0.78115,159499999.0
2007-07-12 12:03:00,0.7811,0.7811,0.7809,0.78105,423100002.0
2007-07-12 12:04:00,0.78105,0.78105,0.7809,0.7809,259299998.0
2007-07-12 12:05:00,0.781,0.7812,0.78085,0.78085,856899999.0
2007-07-12 12:06:00,0.78085,0.7809,0.78085,0.7809,10400000.0
2007-07-12 12:07:00,0.7809,0.7809,0.7809,0.7809,24000000.0
2007-07-12 12:09:00,0.7809,0.78145,0.7809,0.78145,1098799998.0
2007-07-12 12:10:00,0.7814,0.7815,0.7814,0.7814,224900001.0
2007-07-12 12:11:00,0.7814,0.7814,0.7814,0.7814,562500001.0
2007-07-12 12:12:00,0.7814,0.7816,0.7813,0.7814,1076399997.0
2007-07-12 12:13:00,0.7814,0.7816,0.78135,0.78135,388999999.0
2007-07-12 12:14:00,0.7814,0.7815,0.781,0.781,687100006.0
2007-07-12 12:15:00,0.781,0.7814,0.781,0.78125,915899997.0
2007-07-12 12:16:00,0.7813,0.7814,0.7813,0.7813,204500001.0
2007-07-12 12:17:00,0.7813,0.78135,0.7812,0.78135,271599995.0
2007-07-12 12:18:00,0.78135,0.7814,0.78115,0.78135,213599999.0
2007-07-12 12:19:00,0.7813,0.78135,0.78115,0.78135,503600006.0
2007-07-12 12:20:00,0.7813,0.7815,0.7813,0.7815,467300001.0
2007-07-12 12:21:00,0.7815,0.7815,0.7815,0.7815,10400000.0
2007-07-12 12:22:00,0.7815,0.7815,0.7815,0.7815,10400000.0
2007-07-12 12:23:00,0.7815,0.7815,0.7815,0.7815,24800000.0
2007-07-12 12:24:00,0.7815,0.7816,0.7815,0.7816,296000001.0
2007-07-12 12:25:00,0.7815,0.7818,0.7815,0.7817,399099998.0
2007-07-12 12:26:00,0.7817,0.78225,0.7817,0.7819,1128600004.0
2007-07-12 12:27:00,0.7819,0.7821,0.7818,0.7819,237700000.0
2007-07-12 12:28:00,0.7819,0.782,0.7818,0.7819,492200001.0
2007-07-12 12:29:00,0.7819,0.782,0.7819,0.782,238500002.0
2007-07-12 12:30:00,0.78195,0.7821,0.7819,0.782,1015500008.0
2007-07-12 12:31:00,0.782,0.7821,0.7817,0.782,553700001.0
2007-07-12 12:32:00,0.7819,0.782,0.7819,0.7819,553700001.0
2007-07-12 12:33:00,0.782,0.7821,0.7819,0.782,701799999.0
2007-07-12 12:34:00,0.782,0.7821,0.782,0.7821,505499995.0
2007-07-12 12:35:00,0.7821,0.7821,0.782,0.7821,212700000.0
2007-07-12 12:36:00,0.7821,0.7821,0.78205,0.78205,54900002.0
2007-07-12 12:38:00,0.7821,0.7821,0.7821,0.7821,157700000.0
2007-07-12 12:39:00,0.7821,0.7821,0.782,0.782,191500005.0
2007-07-12 12:40:00,0.782,0.782,0.7819,0.7819,218000003.0
2007-07-12 12:41:00,0.782,0.782,0.7819,0.782,117999998.0
2007-07-12 12:42:00,0.782,0.782,0.7819,0.7819,311399997.0
2007-07-12 12:43:00,0.7819,0.7819,0.7819,0.7819,138300000.0
2007-07-12 12:44:00,0.7819,0.782,0.7818,0.7819,899199996.0
2007-07-12 12:45:00,0.782,0.782,0.78185,0.78185,186800003.0
2007-07-12 12:46:00,0.78185,0.7819,0.78165,0.78175,392700001.0
2007-07-12 12:47:00,0.7818,0.7818,0.7814,0.7814,856900000.0
2007-07-12 12:48:00,0.7814,0.7815,0.7814,0.78145,616800000.0
2007-07-12 12:49:00,0.7815,0.7815,0.7815,0.7815,158700002.0
2007-07-12 12:50:00,0.78138,0.78185,0.78123,0.78134,903299995.0
2007-07-12 12:51:00,0.7815,0.7815,0.7815,0.7815,465099998.0
2007-07-12 12:53:00,0.78115,0.78145,0.78106,0.78125,835500001.0
2007-07-12 12:54:00,0.7815,0.7816,0.7815,0.7816,224100000.0
2007-07-12 12:55:00,0.7816,0.7817,0.78155,0.78155,613400003.0
2007-07-12 12:56:00,0.7816,0.7817,0.78155,0.7817,290900001.0
2007-07-12 12:57:00,0.7817,0.7818,0.78155,0.78155,1208800002.0
2007-07-12 12:58:00,0.78155,0.7816,0.78155,0.7816,316200004.0
2007-07-12 12:59:00,0.7816,0.7816,0.7816,0.7816,127500002.0
2007-07-12 13:00:00,0.7816,0.7816,0.7816,0.7816,280500001.0
2007-07-12 13:01:00,0.7816,0.7817,0.7816,0.7817,122199997.0
2007-07-12 13:02:00,0.7817,0.7817,0.78165,0.7817,239699999.0
2007-07-12 13:03:00,0.7817,0.7817,0.7816,0.7816,310500001.0
2007-07-12 13:04:00,0.7816,0.7816,0.7816,0.7816,59000000.0
2007-07-12 13:05:00,0.7816,0.7817,0.7816,0.7817,91500001.0
2007-07-12 13:06:00,0.7817,0.7817,0.78165,0.78165,249500003.0
2007-07-12 13:07:00,0.7817,0.7817,0.7817,0.7817,135100000.0
2007-07-12 13:08:00,0.7817,0.7819,0.7817,0.7819,326800000.0
2007-07-12 13:09:00,0.78185,0.7819,0.78165,0.7817,780299997.0
2007-07-12 13:10:00,0.7817,0.7817,0.7816,0.7816,980800000.0
2007-07-12 13:11:00,0.7816,0.7817,0.7815,0.7817,748000003.0
2007-07-12 13:12:00,0.7817,0.7817,0.7816,0.7816,294700000.0
2007-07-12 13:13:00,0.7816,0.7817,0.78135,0.7815,1226700011.0
2007-07-12 13:14:00,0.7815,0.7817,0.78145,0.7816,1102099996.0
2007-07-12 13:15:00,0.7816,0.782,0.7815,0.782,890199999.0
2007-07-12 13:16:00,0.782,0.782,0.7816,0.7818,390800003.0
2007-07-12 13:17:00,0.7818,0.78185,0.7816,0.7816,337800000.0
2007-07-12 13:18:00,0.7816,0.78175,0.7815,0.7816,743399999.0
2007-07-12 13:19:00,0.7815,0.7815,0.7815,0.7815,35799999.0
2007-07-12 13:20:00,0.7816,0.7817,0.7814,0.7815,830700005.0
2007-07-12 13:21:00,0.7815,0.7815,0.7815,0.7815,25500000.0
2007-07-12 13:22:00,0.7815,0.7815,0.78145,0.78145,144899997.0
2007-07-12 13:23:00,0.78145,0.7815,0.78145,0.7815,85299999.0
2007-07-12 13:24:00,0.7815,0.7819,0.7815,0.7819,497099997.0
2007-07-12 13:25:00,0.7819,0.782,0.7818,0.7818,421700001.0
2007-07-12 13:26:00,0.7818,0.7819,0.7817,0.7818,501499997.0
2007-07-12 13:27:00,0.7818,0.7819,0.7816,0.7816,580500000.0
2007-07-12 13:28:00,0.7816,0.7816,0.7815,0.7815,288299997.0
2007-07-12 13:29:00,0.7815,0.7818,0.7815,0.78165,259399998.0
2007-07-12 13:30:00,0.7817,0.7819,0.78165,0.7819,603299997.0
2007-07-12 13:31:00,0.7819,0.7819,0.7819,0.7819,195199999.0
2007-07-12 13:32:00,0.78142,0.78188,0.78142,0.78182,1596299997.0
2007-07-12 13:33:00,0.7819,0.7819,0.7818,0.7819,345900003.0
2007-07-12 13:34:00,0.78174,0.78174,0.78149,0.78164,1274800008.0
2007-07-12 13:35:00,0.7819,0.7821,0.7818,0.7821,634200007.0
2007-07-12 13:36:00,0.7821,0.7821,0.7819,0.782,630200001.0
2007-07-12 13:37:00,0.782,0.782,0.7817,0.7818,782799999.0
2007-07-12 13:38:00,0.7818,0.7818,0.7817,0.7818,610900005.0
2007-07-12 13:39:00,0.7818,0.7818,0.7815,0.7815,288099999.0
2007-07-12 13:40:00,0.7815,0.7818,0.78145,0.7817,1243900000.0
2007-07-12 13:41:00,0.7816,0.7817,0.7815,0.78155,759899999.0
2007-07-12 13:42:00,0.7816,0.7816,0.78155,0.7816,267900000.0
2007-07-12 13:43:00,0.7816,0.7816,0.7816,0.7816,112400002.0
2007-07-12 13:44:00,0.7816,0.7816,0.7816,0.7816,155100000.0
2007-07-12 13:45:00,0.78126,0.78135,0.78085,0.78085,1237299989.0
2007-07-12 13:46:00,0.7816,0.7816,0.7815,0.7816,386700000.0
2007-07-12 13:47:00,0.7816,0.7817,0.7816,0.7816,313000000.0
2007-07-12 13:48:00,0.7816,0.7816,0.7815,0.7815,280299994.0
2007-07-12 13:49:00,0.7815,0.7816,0.7815,0.7816,459700002.0
2007-07-12 13:50:00,0.7816,0.7816,0.7816,0.7816,27100000.0
2007-07-12 13:51:00,0.7816,0.7816,0.7816,0.7816,12300000.0
2007-07-12 13:52:00,0.7816,0.7816,0.7816,0.7816,266200004.0
2007-07-12 13:53:00,0.7816,0.7816,0.7816,0.7816,152300002.0
2007-07-12 13:54:00,0.7816,0.7816,0.7816,0.7816,25500000.0
2007-07-12 13:55:00,0.7816,0.7816,0.7816,0.7816,23900000.0
2007-07-12 13:56:00,0.78128,0.78139,0.78091,0.78126,938499980.0
2007-07-12 13:57:00,0.7816,0.7816,0.78155,0.7816,204800000.0
2007-07-12 13:58:00,0.7816,0.7816,0.7816,0.7816,25500000.0
2007-07-12 13:59:00,0.7816,0.7816,0.7816,0.7816,46200000.0
2007-07-12 14:00:00,0.7816,0.7816,0.7815,0.7815,169200005.0
2007-07-12 14:01:00,0.7815,0.7817,0.7815,0.7817,715599991.0
2007-07-12 14:02:00,0.78165,0.7819,0.78165,0.78185,621799992.0
2007-07-12 14:03:00,0.78185,0.7819,0.7818,0.7818,185300000.0
2007-07-12 14:04:00,0.7818,0.7818,0.7818,0.7818,712799993.0
2007-07-12 14:05:00,0.7818,0.7819,0.78175,0.78185,460999997.0
2007-07-12 14:06:00,0.78185,0.7819,0.7818,0.7818,112400002.0
2007-07-12 14:07:00,0.7818,0.7818,0.78175,0.7818,78700000.0
2007-07-12 14:08:00,0.7818,0.7818,0.7818,0.7818,75799999.0
2007-07-12 14:09:00,0.7819,0.7819,0.7818,0.78185,432800003.0
2007-07-12 14:10:00,0.78185,0.7819,0.78185,0.7819,339699998.0
2007-07-12 14:11:00,0.7819,0.7819,0.7818,0.78185,1341599995.0
2007-07-12 14:12:00,0.78185,0.7819,0.7818,0.7819,279800002.0
2007-07-12 14:13:00,0.7819,0.7819,0.7819,0.7819,160399998.0
2007-07-12 14:14:00,0.7819,0.7819,0.7819,0.7819,194599997.0
2007-07-12 14:15:00,0.7819,0.782,0.7819,0.782,424800007.0
2007-07-12 14:16:00,0.782,0.782,0.78195,0.782,99600001.0
2007-07-12 14:17:00,0.782,0.7823,0.782,0.7823,2136499999.0
2007-07-12 14:18:00,0.7823,0.7823,0.78225,0.78225,125399999.0
2007-07-12 14:19:00,0.7823,0.7823,0.782,0.7821,1221700007.0
2007-07-12 14:20:00,0.7821,0.7821,0.782,0.7821,764900006.0
2007-07-12 14:21:00,0.7821,0.7823,0.7821,0.7823,1532000004.0
2007-07-12 14:22:00,0.7823,0.7825,0.7822,0.7825,1642300005.0
2007-07-12 14:23:00,0.7825,0.7827,0.7824,0.7824,663200005.0
2007-07-12 14:24:00,0.7824,0.78245,0.78235,0.78235,251700002.0
2007-07-12 14:25:00,0.7824,0.7824,0.78205,0.7822,781399991.0
2007-07-12 14:26:00,0.7822,0.7823,0.7821,0.7821,833099999.0
2007-07-12 14:27:00,0.7821,0.7821,0.7821,0.7821,191599998.0
2007-07-12 14:28:00,0.7821,0.7821,0.7819,0.78195,650800004.0
2007-07-12 14:29:00,0.782,0.782,0.7819,0.7819,784800002.0
2007-07-12 14:30:00,0.7818,0.78205,0.7818,0.7818,345600002.0
2007-07-12 14:31:00,0.7819,0.78205,0.7819,0.782,86800001.0
2007-07-12 14:32:00,0.7821,0.7822,0.782,0.7822,146199997.0
2007-07-12 14:33:00,0.78215,0.78215,0.78215,0.78215,4800000.0
2007-07-12 14:34:00,0.78215,0.7822,0.7818,0.7818,609300001.0
2007-07-12 14:35:00,0.7819,0.7823,0.7819,0.7822,671800002.0
2007-07-12 14:36:00,0.7822,0.7824,0.7822,0.78235,607899995.0
2007-07-12 14:37:00,0.7824,0.7824,0.78215,0.78225,754399991.0
2007-07-12 14:38:00,0.78225,0.7824,0.78225,0.7823,612699989.0
2007-07-12 14:39:00,0.7823,0.7824,0.7823,0.7823,813799998.0
2007-07-12 14:40:00,0.7823,0.7823,0.7822,0.7822,483199997.0
2007-07-12 14:41:00,0.7822,0.7822,0.78205,0.7821,413899998.0
2007-07-12 14:42:00,0.7822,0.7822,0.7821,0.7821,1430399998.0
2007-07-12 14:43:00,0.7821,0.7821,0.782,0.782,784599997.0
2007-07-12 14:44:00,0.782,0.782,0.782,0.782,293800002.0
2007-07-12 14:45:00,0.782,0.7821,0.78195,0.782,1400100011.0
2007-07-12 14:46:00,0.78195,0.7821,0.78195,0.7821,95500001.0
2007-07-12 14:47:00,0.7821,0.78215,0.78205,0.7821,512100003.0
2007-07-12 14:48:00,0.78205,0.7822,0.782,0.782,1252299997.0
2007-07-12 14:49:00,0.7821,0.7822,0.782,0.78205,681099993.0
2007-07-12 14:50:00,0.7821,0.7821,0.7817,0.7817,901799991.0
2007-07-12 14:51:00,0.7817,0.7818,0.7816,0.7817,1085999997.0
2007-07-12 14:52:00,0.7817,0.7818,0.78145,0.7816,1413200000.0
2007-07-12 14:53:00,0.7816,0.7817,0.7813,0.7816,1331700006.0
2007-07-12 14:54:00,0.7816,0.7817,0.78135,0.7814,681500002.0
2007-07-12 14:55:00,0.7814,0.7816,0.7814,0.7814,967599999.0
2007-07-12 14:56:00,0.7814,0.7819,0.78135,0.7819,843000002.0
2007-07-12 14:57:00,0.7819,0.7819,0.7817,0.7817,859800007.0
2007-07-12 14:58:00,0.7817,0.7817,0.7817,0.7817,545200006.0
2007-07-12 14:59:00,0.7817,0.7817,0.78145,0.7816,1839100005.0
2007-07-12 15:00:00,0.7816,0.7821,0.7815,0.782,1552700005.0
2007-07-12 15:01:00,0.782,0.782,0.7816,0.7816,1966599988.0
2007-07-12 15:02:00,0.78155,0.7816,0.7815,0.7815,544000000.0
2007-07-12 15:03:00,0.7815,0.7815,0.7812,0.7815,1978999992.0
2007-07-12 15:04:00,0.7815,0.7815,0.7814,0.78145,814500002.0
2007-07-12 15:05:00,0.78145,0.7815,0.78145,0.7815,268199997.0
2007-07-12 15:06:00,0.7815,0.7815,0.7815,0.7815,70100001.0
2007-07-12 15:07:00,0.7815,0.7815,0.7814,0.7815,472500004.0
2007-07-12 15:08:00,0.7815,0.7816,0.7815,0.7816,422199998.0
2007-07-12 15:09:00,0.7816,0.782,0.7816,0.7819,1362799997.0
2007-07-12 15:10:00,0.7819,0.7822,0.7819,0.7822,655300003.0
2007-07-12 15:11:00,0.7822,0.7824,0.7821,0.7823,1645100003.0
2007-07-12 15:12:00,0.7823,0.7823,0.78205,0.7822,523100001.0
2007-07-12 15:13:00,0.7822,0.7822,0.7821,0.7821,287999997.0
2007-07-12 15:14:00,0.7821,0.7822,0.78205,0.7822,803699998.0
2007-07-12 15:15:00,0.7822,0.7822,0.7821,0.7822,100599998.0
2007-07-12 15:16:00,0.7822,0.7822,0.7822,0.7822,19200000.0
2007-07-12 15:17:00,0.7822,0.7824,0.7822,0.7822,815800001.0
2007-07-12 15:18:00,0.7822,0.7823,0.78205,0.78205,556500002.0
2007-07-12 15:19:00,0.7821,0.7821,0.78195,0.78205,145299996.0
2007-07-12 15:20:00,0.7821,0.7821,0.782,0.7821,297299994.0
2007-07-12 15:21:00,0.7821,0.7821,0.7819,0.7821,464700001.0
2007-07-12 15:22:00,0.7821,0.7821,0.7821,0.7821,542099990.0
2007-07-12 15:23:00,0.7821,0.7821,0.782,0.7821,1109200006.0
2007-07-12 15:24:00,0.7821,0.78225,0.782,0.78225,827800005.0
2007-07-12 15:25:00,0.78225,0.7823,0.7822,0.7823,953600005.0
2007-07-12 15:26:00,0.7823,0.7824,0.7822,0.78235,1583099996.0
2007-07-12 15:27:00,0.78235,0.7824,0.78235,0.7824,378799998.0
2007-07-12 15:28:00,0.7824,0.7824,0.78225,0.7824,488000000.0
2007-07-12 15:29:00,0.78235,0.7824,0.78225,0.78235,401900004.0
2007-07-12 15:30:00,0.7824,0.7824,0.78235,0.7824,101100000.0
2007-07-12 15:31:00,0.7824,0.7824,0.7824,0.7824,445799996.0
2007-07-12 15:32:00,0.7824,0.7824,0.7822,0.7822,1211299999.0
2007-07-12 15:33:00,0.7822,0.7824,0.7822,0.78235,575700002.0
2007-07-12 15:34:00,0.78225,0.7823,0.78215,0.78215,751499995.0
2007-07-12 15:35:00,0.7822,0.7823,0.7821,0.7823,1499099998.0
2007-07-12 15:36:00,0.78225,0.7824,0.78225,0.7823,458399997.0
2007-07-12 15:37:00,0.7823,0.7824,0.78225,0.78235,598100001.0
2007-07-12 15:38:00,0.78225,0.7826,0.78225,0.7826,695300009.0
2007-07-12 15:39:00,0.7826,0.7828,0.7825,0.7826,2088300014.0
2007-07-12 15:40:00,0.7827,0.7827,0.78255,0.78255,2088300014.0
2007-07-12 15:41:00,0.78255,0.7827,0.78255,0.7827,547799999.0
2007-07-12 15:42:00,0.7828,0.7828,0.7827,0.7827,1295700010.0
2007-07-12 15:43:00,0.7827,0.7827,0.7826,0.7826,1295700010.0
2007-07-12 15:44:00,0.7826,0.7827,0.7825,0.7826,1856800018.0
2007-07-12 15:45:00,0.7825,0.7826,0.7824,0.7826,1669099986.0
2007-07-12 15:46:00,0.7825,0.7827,0.78245,0.7827,1669099986.0
2007-07-12 15:47:00,0.7827,0.7827,0.78245,0.7825,973300005.0
2007-07-12 15:48:00,0.7825,0.7827,0.7824,0.7826,2138900011.0
2007-07-12 15:49:00,0.7826,0.7826,0.78245,0.7826,2138900011.0
2007-07-12 15:50:00,0.7825,0.7828,0.7825,0.7827,1433100004.0
2007-07-12 15:51:00,0.7826,0.7827,0.78255,0.78255,1433100004.0
2007-07-12 15:52:00,0.7826,0.7826,0.78255,0.7826,552899999.0
2007-07-12 15:53:00,0.7826,0.7826,0.78215,0.7823,1457600010.0
2007-07-12 15:54:00,0.78225,0.7824,0.78225,0.78235,931199999.0
2007-07-12 15:55:00,0.78235,0.7825,0.78235,0.78235,855599999.0
2007-07-12 15:56:00,0.78235,0.7826,0.78235,0.7826,1338100003.0
2007-07-12 15:57:00,0.7826,0.7826,0.7826,0.7826,514700000.0
2007-07-12 15:58:00,0.7826,0.7826,0.78235,0.78235,1010500001.0
2007-07-12 15:59:00,0.78235,0.7824,0.7822,0.7823,1985600007.0
2007-07-12 16:00:00,0.7823,0.7823,0.7822,0.7823,810100000.0
2007-07-12 16:01:00,0.7823,0.7823,0.7822,0.7822,885500007.0
2007-07-12 16:02:00,0.7822,0.7824,0.7822,0.7824,1109699995.0
2007-07-12 16:03:00,0.7824,0.7824,0.7822,0.78225,864199994.0
2007-07-12 16:04:00,0.7824,0.7824,0.7823,0.7823,683599996.0
2007-07-12 16:05:00,0.7823,0.7823,0.7823,0.7823,743200001.0
2007-07-12 16:06:00,0.7823,0.7824,0.7823,0.7824,679700001.0
2007-07-12 16:07:00,0.7824,0.7825,0.7824,0.7825,426499996.0
2007-07-12 16:08:00,0.7825,0.7825,0.7824,0.7825,1845700004.0
2007-07-12 16:09:00,0.7825,0.7827,0.7825,0.7826,1836300000.0
2007-07-12 16:10:00,0.7826,0.7826,0.7826,0.7826,229199997.0
2007-07-12 16:11:00,0.7826,0.7826,0.7825,0.7825,152700006.0
2007-07-12 16:12:00,0.7825,0.7826,0.78245,0.7826,1256900006.0
2007-07-12 16:13:00,0.7826,0.7826,0.7824,0.7825,512500007.0
2007-07-12 16:14:00,0.7825,0.7827,0.7824,0.78255,1468499986.0
2007-07-12 16:15:00,0.7826,0.7826,0.78255,0.78255,412700002.0
2007-07-12 16:16:00,0.7826,0.7827,0.7826,0.7826,811800005.0
2007-07-12 16:17:00,0.7826,0.7827,0.7826,0.7826,1386200006.0
2007-07-12 16:18:00,0.7826,0.7826,0.7825,0.7825,267600002.0
2007-07-12 16:19:00,0.7825,0.7825,0.7824,0.7825,892899999.0
2007-07-12 16:20:00,0.7824,0.7825,0.7824,0.7824,395900006.0
2007-07-12 16:21:00,0.7824,0.7824,0.7824,0.7824,666399991.0
2007-07-12 16:22:00,0.7824,0.7824,0.78235,0.78235,130200004.0
2007-07-12 16:23:00,0.78235,0.7824,0.78235,0.7824,180400000.0
2007-07-12 16:24:00,0.7824,0.7824,0.7824,0.7824,344999991.0
2007-07-12 16:25:00,0.7824,0.7824,0.78225,0.78225,523199998.0
2007-07-12 16:26:00,0.7823,0.7823,0.78215,0.78215,575300002.0
2007-07-12 16:27:00,0.7822,0.7822,0.7822,0.7822,184500004.0
2007-07-12 16:28:00,0.7822,0.7822,0.7822,0.7822,762900007.0
2007-07-12 16:29:00,0.7822,0.7824,0.7822,0.7824,891700005.0
2007-07-12 16:30:00,0.7824,0.7824,0.7824,0.7824,88200001.0
2007-07-12 16:31:00,0.7824,0.7825,0.7824,0.7825,2095799990.0
2007-07-12 16:32:00,0.7825,0.7825,0.7823,0.7823,875599990.0
2007-07-12 16:33:00,0.7824,0.78245,0.78205,0.7822,769699999.0
2007-07-12 16:34:00,0.7822,0.7822,0.7822,0.7822,734099993.0
2007-07-12 16:35:00,0.78215,0.7823,0.78215,0.7822,474600001.0
2007-07-12 16:36:00,0.7822,0.7822,0.7822,0.7822,367700000.0
2007-07-12 16:37:00,0.7822,0.7824,0.7822,0.7824,747000001.0
2007-07-12 16:38:00,0.7823,0.7823,0.7822,0.7822,651999999.0
2007-07-12 16:39:00,0.7822,0.7822,0.7822,0.7822,361899995.0
2007-07-12 16:40:00,0.7822,0.7822,0.7819,0.782,568099999.0
2007-07-12 16:41:00,0.782,0.782,0.7819,0.7819,413000001.0
2007-07-12 16:42:00,0.7819,0.782,0.78175,0.78175,536899995.0
2007-07-12 16:43:00,0.7818,0.7819,0.78175,0.7819,555499997.0
2007-07-12 16:44:00,0.7818,0.7822,0.7818,0.7822,560500002.0
2007-07-12 16:45:00,0.7822,0.7822,0.782,0.7821,500400001.0
2007-07-12 16:46:00,0.7821,0.7821,0.78205,0.7821,397299996.0
2007-07-12 16:47:00,0.7821,0.7821,0.782,0.7821,534900000.0
2007-07-12 16:48:00,0.78205,0.7822,0.78205,0.78215,744399997.0
2007-07-12 16:49:00,0.7822,0.7822,0.7821,0.7822,751800004.0
2007-07-12 16:50:00,0.7822,0.7824,0.78215,0.7823,233800002.0
2007-07-12 16:51:00,0.7823,0.7823,0.78225,0.7823,464600003.0
2007-07-12 16:52:00,0.7824,0.7825,0.78235,0.7824,633800000.0
2007-07-12 16:53:00,0.7824,0.7824,0.7822,0.7823,1259599996.0
2007-07-12 16:54:00,0.78225,0.7823,0.7821,0.7822,1637800000.0
2007-07-12 16:55:00,0.78215,0.7822,0.7818,0.7819,656500005.0
2007-07-12 16:56:00,0.7816,0.782,0.7816,0.7817,1412199997.0
2007-07-12 16:57:00,0.78165,0.7821,0.7816,0.782,1412199997.0
2007-07-12 16:58:00,0.7821,0.7823,0.7817,0.7817,1505100009.0
2007-07-12 16:59:00,0.7817,0.7826,0.7816,0.7825,1262099995.0
2007-07-12 17:00:00,0.7824,0.7825,0.7819,0.7821,1262099995.0
2007-07-12 17:01:00,0.782,0.7821,0.78195,0.78195,1262099995.0
2007-07-12 17:02:00,0.782,0.782,0.7819,0.78195,867100004.0
2007-07-12 17:03:00,0.782,0.782,0.7818,0.782,1476799990.0
2007-07-12 17:04:00,0.782,0.782,0.78185,0.78185,205599999.0
2007-07-12 17:05:00,0.7819,0.7821,0.7819,0.782,1318499995.0
2007-07-12 17:06:00,0.782,0.782,0.782,0.782,820399997.0
2007-07-12 17:07:00,0.782,0.782,0.782,0.782,591899999.0
2007-07-12 17:08:00,0.782,0.7821,0.782,0.7821,234500003.0
2007-07-12 17:09:00,0.7821,0.7821,0.78205,0.7821,95299998.0
2007-07-12 17:10:00,0.7821,0.7821,0.7818,0.7819,1369900010.0
2007-07-12 17:11:00,0.7819,0.7819,0.7819,0.7819,12000000.0
2007-07-12 17:12:00,0.7818,0.7819,0.7818,0.7819,51800000.0
2007-07-12 17:13:00,0.7819,0.7819,0.7817,0.7817,1069500006.0
2007-07-12 17:14:00,0.7817,0.7817,0.78155,0.7816,363399997.0
2007-07-12 17:15:00,0.7816,0.7816,0.78155,0.7816,1129700000.0
2007-07-12 17:16:00,0.7816,0.7816,0.7815,0.7815,514499997.0
2007-07-12 17:17:00,0.7815,0.7815,0.78135,0.7815,1653300014.0
2007-07-12 17:18:00,0.7815,0.7815,0.7815,0.7815,568800002.0
2007-07-12 17:19:00,0.78145,0.7815,0.78145,0.7815,573200001.0
2007-07-12 17:20:00,0.7815,0.7815,0.78135,0.78135,136199999.0
2007-07-12 17:21:00,0.7814,0.7818,0.78135,0.7818,1055099998.0
2007-07-12 17:22:00,0.7818,0.7818,0.78165,0.78165,1223100007.0
2007-07-12 17:23:00,0.7817,0.78175,0.7817,0.7817,323799995.0
2007-07-12 17:24:00,0.7817,0.7817,0.78165,0.78165,260499999.0
2007-07-12 17:25:00,0.7817,0.78175,0.78165,0.78175,269800002.0
2007-07-12 17:26:00,0.78175,0.78175,0.78165,0.7817,536500001.0
2007-07-12 17:27:00,0.7817,0.7817,0.78165,0.78165,358899996.0
2007-07-12 17:28:00,0.7817,0.7818,0.78165,0.7817,356199998.0
2007-07-12 17:29:00,0.7817,0.7818,0.7817,0.7817,217100004.0
2007-07-12 17:30:00,0.7817,0.7818,0.7816,0.7817,856699997.0
2007-07-12 17:31:00,0.78165,0.782,0.78165,0.782,807100002.0
2007-07-12 17:32:00,0.782,0.782,0.78175,0.78185,503399995.0
2007-07-12 17:33:00,0.7819,0.7819,0.7819,0.7819,240399991.0
2007-07-12 17:34:00,0.7819,0.7819,0.78135,0.7815,1773100001.0
2007-07-12 17:35:00,0.7815,0.7817,0.7814,0.78155,1015800001.0
2007-07-12 17:36:00,0.7816,0.7818,0.78145,0.78165,1893100007.0
2007-07-12 17:37:00,0.78165,0.7817,0.78165,0.7817,68700002.0
2007-07-12 17:38:00,0.7817,0.7817,0.7817,0.7817,179299998.0
2007-07-12 17:39:00,0.7817,0.7819,0.7816,0.7819,331199994.0
2007-07-12 17:40:00,0.7818,0.782,0.7817,0.7817,1763700001.0
2007-07-12 17:41:00,0.7817,0.7819,0.78165,0.7819,340100003.0
2007-07-12 17:42:00,0.7818,0.7819,0.78175,0.7819,658100000.0
2007-07-12 17:43:00,0.7819,0.7819,0.7816,0.7816,1831499998.0
2007-07-12 17:44:00,0.7817,0.7817,0.7816,0.7816,728400002.0
2007-07-12 17:45:00,0.7816,0.7816,0.7816,0.7816,42000000.0
2007-07-12 17:46:00,0.7816,0.7819,0.7816,0.7816,504099997.0
2007-07-12 17:47:00,0.7816,0.7825,0.7816,0.7825,996200000.0
2007-07-12 17:48:00,0.7825,0.7825,0.7819,0.782,1391499997.0
2007-07-12 17:49:00,0.782,0.7821,0.7819,0.782,897899996.0
2007-07-12 17:50:00,0.782,0.7821,0.782,0.782,244600000.0
2007-07-12 17:51:00,0.782,0.782,0.7819,0.7819,1207100017.0
2007-07-12 17:52:00,0.7819,0.7819,0.78175,0.78175,158599999.0
2007-07-12 17:53:00,0.7818,0.7818,0.7818,0.7818,325800006.0
2007-07-12 17:54:00,0.7818,0.7818,0.7818,0.7818,27100000.0
2007-07-12 17:55:00,0.7818,0.7819,0.7818,0.7818,286000000.0
2007-07-12 17:56:00,0.7818,0.7818,0.78175,0.78175,179400000.0
2007-07-12 17:57:00,0.7818,0.7818,0.7816,0.7816,1262199984.0
2007-07-12 17:58:00,0.7816,0.7816,0.7815,0.7815,344999998.0
2007-07-12 17:59:00,0.7816,0.7816,0.7815,0.7816,352199998.0
2007-07-12 18:00:00,0.7816,0.7816,0.7814,0.78145,614799996.0
2007-07-12 18:01:00,0.78145,0.7815,0.78145,0.7815,325400000.0
2007-07-12 18:02:00,0.7815,0.7817,0.7815,0.7817,67299999.0
2007-07-12 18:03:00,0.7817,0.7817,0.7817,0.7817,55000000.0
2007-07-12 18:04:00,0.7818,0.7818,0.7817,0.7818,169100001.0
2007-07-12 18:05:00,0.7818,0.782,0.78165,0.7818,1137799996.0
2007-07-12 18:06:00,0.7818,0.7818,0.7817,0.7817,213599997.0
2007-07-12 18:07:00,0.7818,0.7819,0.7818,0.7818,308199994.0
2007-07-12 18:08:00,0.7818,0.7818,0.78175,0.7818,59800000.0
2007-07-12 18:09:00,0.78134,0.78143,0.78123,0.78123,248200006.0
2007-07-12 18:10:00,0.7818,0.7818,0.7818,0.7818,25600000.0
2007-07-12 18:11:00,0.78175,0.7819,0.78175,0.7818,492799998.0
2007-07-12 18:12:00,0.7818,0.7818,0.7818,0.7818,6400000.0
2007-07-12 18:13:00,0.7818,0.7818,0.7818,0.7818,93600000.0
2007-07-12 18:14:00,0.7818,0.782,0.7818,0.782,48000000.0
2007-07-12 18:15:00,0.78195,0.782,0.78185,0.78185,150000002.0
2007-07-12 18:16:00,0.7819,0.7822,0.7819,0.7819,1772499999.0
2007-07-12 18:17:00,0.7819,0.7819,0.7819,0.7819,938399991.0
2007-07-12 18:18:00,0.7819,0.782,0.7819,0.7819,544199997.0
2007-07-12 18:19:00,0.7819,0.782,0.7819,0.782,302700001.0
2007-07-12 18:20:00,0.78168,0.78206,0.78157,0.78192,322999997.0
2007-07-12 18:21:00,0.782,0.782,0.78185,0.78185,134300001.0
2007-07-12 18:22:00,0.78185,0.7821,0.78185,0.7821,187300000.0
2007-07-12 18:23:00,0.7821,0.7822,0.7821,0.7822,81400001.0
2007-07-12 18:24:00,0.7822,0.7827,0.7822,0.7824,1477400001.0
2007-07-12 18:25:00,0.7825,0.7825,0.7824,0.7824,1588700006.0
2007-07-12 18:26:00,0.7824,0.7825,0.7824,0.7824,589899996.0
2007-07-12 18:27:00,0.7824,0.7824,0.7821,0.7821,1642200000.0
2007-07-12 18:28:00,0.7821,0.7821,0.7817,0.7821,1852200008.0
2007-07-12 18:29:00,0.7821,0.78215,0.7817,0.782,1503600010.0
2007-07-12 18:30:00,0.782,0.782,0.7818,0.782,1191799998.0
2007-07-12 18:31:00,0.78195,0.782,0.7818,0.7818,618600000.0
2007-07-12 18:32:00,0.78175,0.7819,0.78145,0.7817,1059600000.0
2007-07-12 18:33:00,0.7817,0.7822,0.7817,0.7821,870600001.0
2007-07-12 18:34:00,0.7821,0.7821,0.7818,0.782,466099997.0
2007-07-12 18:35:00,0.782,0.7824,0.7817,0.7819,1672899989.0
2007-07-12 18:36:00,0.782,0.7821,0.7818,0.7821,614000002.0
2007-07-12 18:37:00,0.7821,0.7821,0.78195,0.782,134100000.0
2007-07-12 18:38:00,0.782,0.7822,0.782,0.7822,106300002.0
2007-07-12 18:39:00,0.7822,0.7822,0.7822,0.7822,49600000.0
2007-07-12 18:40:00,0.7822,0.7822,0.7822,0.7822,14400000.0
2007-07-12 18:41:00,0.7822,0.7822,0.7822,0.7822,132800000.0
2007-07-12 18:42:00,0.7822,0.7822,0.7818,0.7818,256199996.0
2007-07-12 18:43:00,0.7818,0.7819,0.7818,0.7819,196599991.0
2007-07-12 18:44:00,0.7819,0.7821,0.7819,0.7821,182799995.0
2007-07-12 18:45:00,0.7821,0.7821,0.7816,0.7816,478199996.0
2007-07-12 18:46:00,0.7816,0.7818,0.78155,0.7818,478199996.0
2007-07-12 18:47:00,0.7818,0.782,0.7818,0.7819,375199998.0
2007-07-12 18:48:00,0.7819,0.7819,0.7819,0.7819,82400000.0
2007-07-12 18:49:00,0.7819,0.7819,0.7817,0.78185,839300004.0
2007-07-12 18:50:00,0.78185,0.7819,0.78185,0.7819,361400009.0
2007-07-12 18:51:00,0.7819,0.7819,0.7819,0.7819,130800004.0
2007-07-12 18:52:00,0.7819,0.7819,0.7819,0.7819,36700001.0
2007-07-12 18:53:00,0.7819,0.7819,0.78175,0.7818,264799996.0
2007-07-12 18:54:00,0.78164,0.78169,0.78136,0.78166,762900000.0
2007-07-12 18:55:00,0.7818,0.7818,0.7818,0.7818,76800000.0
2007-07-12 18:56:00,0.7819,0.782,0.7819,0.782,269999999.0
2007-07-12 18:57:00,0.78195,0.782,0.78195,0.782,266600000.0
2007-07-12 18:58:00,0.782,0.782,0.7819,0.7819,388800002.0
2007-07-12 18:59:00,0.7819,0.7821,0.7817,0.782,1236399989.0
2007-07-12 19:00:00,0.782,0.782,0.782,0.782,57400002.0
2007-07-12 19:01:00,0.782,0.782,0.782,0.782,32500001.0
2007-07-12 19:02:00,0.782,0.782,0.782,0.782,133199996.0
2007-07-12 19:03:00,0.7821,0.7822,0.7821,0.7822,336500004.0
2007-07-12 19:04:00,0.7822,0.7823,0.7822,0.7823,224399997.0
2007-07-12 19:05:00,0.7823,0.7823,0.7823,0.7823,75700000.0
2007-07-12 19:06:00,0.7823,0.7823,0.7822,0.7822,220999997.0
2007-07-12 19:07:00,0.7821,0.7824,0.782,0.782,1539700011.0
2007-07-12 19:08:00,0.78215,0.7825,0.7821,0.7825,1420300000.0
2007-07-12 19:09:00,0.7825,0.7825,0.7822,0.7824,1149099996.0
2007-07-12 19:10:00,0.7824,0.7825,0.7824,0.78245,507100007.0
2007-07-12 19:11:00,0.7825,0.7825,0.78245,0.78245,175300006.0
2007-07-12 19:12:00,0.7825,0.7826,0.7825,0.7826,513299993.0
2007-07-12 19:13:00,0.7826,0.7826,0.7822,0.7823,780200000.0
2007-07-12 19:14:00,0.7823,0.7825,0.78225,0.7824,481300000.0
2007-07-12 19:15:00,0.7824,0.7827,0.7824,0.7826,933600002.0
2007-07-12 19:16:00,0.7826,0.7826,0.78235,0.7826,326099999.0
2007-07-12 19:17:00,0.7826,0.7826,0.7826,0.7826,156900007.0
2007-07-12 19:18:00,0.7826,0.7826,0.7826,0.7826,29800001.0
2007-07-12 19:19:00,0.7826,0.7826,0.7826,0.7826,49400002.0
2007-07-12 19:20:00,0.7826,0.7826,0.7826,0.7826,254299999.0
2007-07-12 19:21:00,0.7826,0.7826,0.78255,0.7826,84399998.0
2007-07-12 19:22:00,0.7826,0.7826,0.7826,0.7826,19900000.0
2007-07-12 19:23:00,0.78212,0.78246,0.78212,0.78225,1368600005.0
2007-07-12 19:24:00,0.7826,0.7826,0.7824,0.7824,270800001.0
2007-07-12 19:25:00,0.7824,0.7824,0.7824,0.7824,11200000.0
2007-07-12 19:27:00,0.7824,0.7824,0.7824,0.7824,36800000.0
2007-07-12 19:28:00,0.7824,0.7825,0.7824,0.7825,502199999.0
2007-07-12 19:29:00,0.7825,0.7826,0.78225,0.78255,1422500000.0
2007-07-12 19:30:00,0.7826,0.7831,0.7826,0.7831,716000000.0
2007-07-12 19:31:00,0.7831,0.7831,0.7828,0.7829,1289800004.0
2007-07-12 19:32:00,0.7828,0.7829,0.7826,0.7826,710900003.0
2007-07-12 19:33:00,0.7826,0.7827,0.7826,0.7826,438199999.0
2007-07-12 19:34:00,0.7826,0.7826,0.7826,0.7826,163400000.0
2007-07-12 19:35:00,0.7826,0.7827,0.7826,0.7826,1217700010.0
2007-07-12 19:36:00,0.7825,0.7826,0.7825,0.7826,244600000.0
2007-07-12 19:37:00,0.7826,0.7826,0.7826,0.7826,537600004.0
2007-07-12 19:38:00,0.7826,0.7828,0.7826,0.7828,410399999.0
2007-07-12 19:39:00,0.7828,0.7829,0.7827,0.7827,431600003.0
2007-07-12 19:40:00,0.7827,0.7828,0.7827,0.7828,648899995.0
2007-07-12 19:41:00,0.7828,0.7828,0.7827,0.7828,546400001.0
2007-07-12 19:42:00,0.7828,0.783,0.7828,0.7829,607100000.0
2007-07-12 19:43:00,0.7828,0.783,0.7828,0.783,613799995.0
2007-07-12 19:44:00,0.783,0.783,0.7829,0.7829,354600003.0
2007-07-12 19:45:00,0.78261,0.78282,0.78256,0.78282,722000005.0
2007-07-12 19:46:00,0.7829,0.7829,0.7829,0.7829,18400000.0
2007-07-12 19:47:00,0.7829,0.783,0.7829,0.7829,362400007.0
2007-07-12 19:48:00,0.7829,0.7829,0.7828,0.7829,694700006.0
2007-07-12 19:49:00,0.7829,0.783,0.7828,0.7829,514899998.0
2007-07-12 19:50:00,0.7829,0.7829,0.7829,0.7829,70100000.0
2007-07-12 19:51:00,0.7829,0.7829,0.7829,0.7829,50800001.0
2007-07-12 19:52:00,0.7829,0.783,0.7828,0.7829,213899998.0
2007-07-12 19:53:00,0.7829,0.7831,0.7829,0.783,577499997.0
2007-07-12 19:54:00,0.7829,0.783,0.7829,0.783,202199997.0
2007-07-12 19:55:00,0.783,0.783,0.7829,0.7829,477299996.0
2007-07-12 19:56:00,0.7829,0.7829,0.7829,0.7829,148200000.0
2007-07-12 19:57:00,0.78285,0.7829,0.78285,0.7829,144299998.0
2007-07-12 19:58:00,0.7829,0.783,0.7829,0.7829,111800001.0
2007-07-12 19:59:00,0.7829,0.7829,0.78285,0.78285,92500000.0
2007-07-12 20:00:00,0.7829,0.7829,0.7829,0.7829,65400002.0
2007-07-12 20:01:00,0.7829,0.7829,0.7829,0.7829,186599998.0
2007-07-12 20:02:00,0.78285,0.7829,0.78275,0.7828,862899996.0
2007-07-12 20:03:00,0.7828,0.7828,0.7827,0.7827,244699999.0
2007-07-12 20:04:00,0.7828,0.7828,0.7827,0.7827,108200001.0
2007-07-12 20:05:00,0.7828,0.7829,0.78275,0.78275,345600005.0
2007-07-12 20:06:00,0.7828,0.7828,0.7828,0.7828,247000000.0
2007-07-12 20:07:00,0.7828,0.7828,0.7826,0.7827,644600010.0
2007-07-12 20:08:00,0.7827,0.7827,0.7827,0.7827,204199996.0
2007-07-12 20:09:00,0.7824,0.78253,0.78226,0.78253,396099999.0
2007-07-12 20:10:00,0.7827,0.7827,0.7827,0.7827,98100003.0
2007-07-12 20:11:00,0.7828,0.7829,0.7828,0.7829,516599988.0
2007-07-12 20:12:00,0.7829,0.7829,0.7828,0.7828,216000004.0
2007-07-12 20:13:00,0.78275,0.7828,0.78275,0.7828,70900000.0
2007-07-12 20:14:00,0.7828,0.7828,0.7828,0.7828,29800000.0
2007-07-12 20:15:00,0.7828,0.7828,0.7828,0.7828,25500000.0
2007-07-12 20:16:00,0.7825,0.78261,0.78241,0.78244,1533299996.0
2007-07-12 20:17:00,0.7828,0.7828,0.78275,0.7828,219800000.0
2007-07-12 20:18:00,0.78254,0.78273,0.78239,0.78267,1073400005.0
2007-07-12 20:19:00,0.7828,0.7828,0.7828,0.7828,148300000.0
2007-07-12 20:20:00,0.7828,0.7828,0.7828,0.7828,91800000.0
2007-07-12 20:21:00,0.7828,0.7828,0.7828,0.7828,118400000.0
2007-07-12 20:22:00,0.7828,0.7828,0.7828,0.7828,154900000.0
2007-07-12 20:23:00,0.7828,0.7828,0.7828,0.7828,95700000.0
2007-07-12 20:24:00,0.78275,0.7828,0.7827,0.7828,173299999.0
2007-07-12 20:25:00,0.7828,0.7829,0.7828,0.7829,120200002.0
2007-07-12 20:26:00,0.78261,0.78288,0.78261,0.7827,874600000.0
2007-07-12 20:27:00,0.7829,0.7829,0.7829,0.7829,145100001.0
2007-07-12 20:28:00,0.78257,0.78262,0.78228,0.78232,696500000.0
2007-07-12 20:29:00,0.7829,0.7829,0.7827,0.7829,1066799991.0
2007-07-12 20:30:00,0.7829,0.783,0.7829,0.783,298699993.0
2007-07-12 20:31:00,0.783,0.783,0.783,0.783,33500000.0
2007-07-12 20:32:00,0.783,0.7831,0.783,0.783,868199992.0
2007-07-12 20:33:00,0.783,0.7831,0.783,0.7831,256899998.0
2007-07-12 20:34:00,0.7831,0.7831,0.7831,0.7831,337299995.0
2007-07-12 20:35:00,0.7831,0.7832,0.7831,0.7832,632000002.0
2007-07-12 20:36:00,0.7831,0.7832,0.7831,0.7832,443799993.0
2007-07-12 20:37:00,0.7833,0.7833,0.7833,0.7833,59500000.0
2007-07-12 20:38:00,0.7833,0.7833,0.7833,0.7833,13500000.0
2007-07-12 20:39:00,0.7832,0.7836,0.78315,0.7835,1490799994.0
2007-07-12 20:40:00,0.7835,0.7835,0.7833,0.7834,706300013.0
2007-07-12 20:41:00,0.7834,0.7834,0.7833,0.78335,483700001.0
2007-07-12 20:42:00,0.7834,0.7834,0.7834,0.7834,177000005.0
2007-07-12 20:43:00,0.7835,0.7835,0.7832,0.7832,429599999.0
2007-07-12 20:44:00,0.7833,0.7833,0.7833,0.7833,1458399997.0
2007-07-12 20:45:00,0.7833,0.7833,0.7833,0.7833,722999996.0
2007-07-12 20:46:00,0.7833,0.7833,0.7833,0.7833,328200000.0
2007-07-12 20:47:00,0.7833,0.7833,0.7832,0.7833,371200005.0
2007-07-12 20:48:00,0.7833,0.7833,0.7832,0.7833,697800001.0
2007-07-12 20:49:00,0.7833,0.7833,0.7832,0.7832,465299999.0
2007-07-12 20:50:00,0.7832,0.7832,0.7832,0.7832,338400000.0
2007-07-12 20:51:00,0.783,0.78322,0.78283,0.78293,721300000.0
2007-07-12 20:52:00,0.7832,0.7832,0.783,0.783,424000000.0
2007-07-12 20:53:00,0.783,0.7831,0.783,0.783,526099992.0
2007-07-12 20:54:00,0.783,0.7832,0.783,0.7831,296999999.0
2007-07-12 20:55:00,0.78305,0.7831,0.783,0.7831,313999996.0
2007-07-12 20:56:00,0.7831,0.7831,0.7831,0.7831,236899992.0
2007-07-12 20:57:00,0.7831,0.7831,0.7831,0.7831,275199996.0
2007-07-12 20:58:00,0.7832,0.7832,0.783,0.7831,487899995.0
2007-07-12 20:59:00,0.7831,0.7834,0.7831,0.7831,670099998.0
2007-07-12 21:00:00,0.7831,0.7831,0.7831,0.7831,198400003.0
2007-07-12 21:01:00,0.7831,0.7831,0.783,0.783,136800001.0
2007-07-12 21:02:00,0.783,0.783,0.7823,0.7823,81600000.0
2007-07-12 21:03:00,0.78283,0.783,0.78277,0.78284,867899997.0
2007-07-12 21:04:00,0.783,0.783,0.783,0.783,13600000.0
2007-07-12 21:05:00,0.783,0.783,0.783,0.783,121600001.0
2007-07-12 21:07:00,0.7828,0.78293,0.7827,0.78284,1855700007.0
2007-07-12 21:08:00,0.78288,0.78294,0.78277,0.78291,933200003.0
2007-07-12 21:09:00,0.7831,0.7831,0.7831,0.7831,74400000.0
2007-07-12 21:10:00,0.7831,0.7831,0.7831,0.7831,15800000.0
2007-07-12 21:11:00,0.78295,0.78304,0.78281,0.78302,1717600015.0
2007-07-12 21:12:00,0.7831,0.7831,0.783,0.783,262899999.0
2007-07-12 21:13:00,0.7829,0.7831,0.7822,0.7822,296300000.0
2007-07-12 21:14:00,0.7831,0.7832,0.7831,0.7832,127999999.0
2007-07-12 21:15:00,0.7832,0.7832,0.783,0.783,168400001.0
2007-07-12 21:16:00,0.783,0.7831,0.783,0.7831,114400000.0
2007-07-12 21:17:00,0.7831,0.7831,0.783,0.783,197300001.0
2007-07-12 21:18:00,0.783,0.7831,0.783,0.7831,130300002.0
2007-07-12 21:19:00,0.7831,0.7831,0.7831,0.7831,22400000.0
2007-07-12 21:20:00,0.7831,0.7831,0.7824,0.7831,85599998.0
2007-07-12 21:21:00,0.7831,0.7831,0.7823,0.7823,402199994.0
2007-07-12 21:23:00,0.78304,0.78314,0.78292,0.78292,253500000.0
2007-07-12 21:24:00,0.7832,0.7832,0.7832,0.7832,36800000.0
2007-07-12 21:25:00,0.7832,0.7832,0.7823,0.7823,131500000.0
2007-07-12 21:26:00,0.7831,0.7831,0.7831,0.7831,113600000.0
2007-07-12 21:27:00,0.7831,0.7831,0.7831,0.7831,32000000.0
2007-07-12 21:28:00,0.7831,0.7831,0.783,0.7831,179500002.0
2007-07-12 21:29:00,0.78272,0.78292,0.78265,0.78279,1618500007.0
2007-07-12 21:30:00,0.7831,0.7832,0.7831,0.7832,73400000.0
2007-07-12 21:31:00,0.7831,0.7831,0.783,0.783,31200000.0
2007-07-12 21:32:00,0.7831,0.7831,0.7831,0.7831,27200000.0
2007-07-12 21:33:00,0.78324,0.78324,0.78268,0.78316,693100000.0
2007-07-12 21:34:00,0.7832,0.7832,0.7831,0.7831,153899996.0
2007-07-12 21:35:00,0.78297,0.78314,0.78287,0.78306,1629800015.0
2007-07-12 21:36:00,0.7832,0.7832,0.7832,0.7832,12700000.0
2007-07-12 21:37:00,0.7832,0.7833,0.7832,0.7833,56500000.0
2007-07-12 21:38:00,0.783,0.78309,0.78293,0.78295,439800000.0
2007-07-12 21:39:00,0.7833,0.7833,0.7832,0.7832,87400000.0
2007-07-12 21:40:00,0.7832,0.7832,0.7832,0.7832,50100000.0
2007-07-12 21:41:00,0.7832,0.7833,0.7831,0.7832,365899993.0
2007-07-12 21:42:00,0.7832,0.7832,0.7831,0.7831,51900000.0
2007-07-12 21:43:00,0.7831,0.7831,0.7831,0.7831,101600000.0
2007-07-12 21:44:00,0.78281,0.78315,0.78278,0.78304,965800004.0
2007-07-12 21:45:00,0.783,0.78345,0.78299,0.78345,506199998.0
2007-07-12 21:46:00,0.78295,0.78355,0.78295,0.78346,1611000006.0
2007-07-12 21:47:00,0.78344,0.78355,0.78291,0.78291,859900000.0
2007-07-12 21:48:00,0.7829,0.78346,0.7829,0.783,481800009.0
2007-07-12 21:49:00,0.7827,0.78304,0.78264,0.78299,980500002.0
2007-07-12 21:50:00,0.7832,0.7832,0.783,0.783,159499997.0
2007-07-12 21:51:00,0.783,0.783,0.7823,0.783,46300000.0
2007-07-12 21:52:00,0.783,0.783,0.783,0.783,112800000.0
2007-07-12 21:53:00,0.783,0.783,0.7829,0.783,140800000.0
2007-07-12 21:54:00,0.783,0.783,0.783,0.783,35000000.0
2007-07-12 21:55:00,0.78293,0.78306,0.78283,0.78296,831700004.0
2007-07-12 21:56:00,0.7831,0.7831,0.7831,0.7831,36800000.0
2007-07-12 21:57:00,0.78337,0.78339,0.78309,0.78314,1597000007.0
2007-07-12 21:58:00,0.7831,0.7833,0.7831,0.7833,270000001.0
2007-07-12 21:59:00,0.7834,0.7834,0.7834,0.7834,101100000.0
2007-07-12 22:00:00,0.7834,0.7834,0.7832,0.7832,81300000.0
2007-07-12 22:01:00,0.7833,0.7835,0.7833,0.7835,79199999.0
2007-07-12 22:02:00,0.7835,0.7835,0.7831,0.7832,256099996.0
2007-07-12 22:03:00,0.7832,0.7835,0.7832,0.7835,112100000.0
2007-07-12 22:04:00,0.7836,0.7838,0.7833,0.7833,239599996.0
2007-07-12 22:05:00,0.7833,0.7833,0.7833,0.7833,47700000.0
2007-07-12 22:06:00,0.7834,0.7835,0.7834,0.7834,122400000.0
2007-07-12 22:07:00,0.7835,0.7836,0.7835,0.7836,98099999.0
2007-07-12 22:08:00,0.7836,0.7836,0.7835,0.7836,136099999.0
2007-07-12 22:09:00,0.7836,0.7836,0.7833,0.7835,231800001.0
2007-07-12 22:10:00,0.7835,0.7835,0.7833,0.7833,263600000.0
2007-07-12 22:11:00,0.7836,0.7837,0.7833,0.7836,232900003.0
2007-07-12 22:12:00,0.7836,0.7836,0.7835,0.7835,51900001.0
2007-07-12 22:13:00,0.7835,0.7835,0.7834,0.7834,86199999.0
2007-07-12 22:14:00,0.7834,0.7835,0.7834,0.7835,218899996.0
2007-07-12 22:15:00,0.7835,0.7835,0.7835,0.7835,103399999.0
2007-07-12 22:16:00,0.7834,0.7836,0.7834,0.7835,197500002.0
2007-07-12 22:17:00,0.7836,0.7836,0.7835,0.7836,98900002.0
2007-07-12 22:18:00,0.7834,0.78358,0.78321,0.78332,402900001.0
2007-07-12 22:19:00,0.7836,0.7836,0.7835,0.7835,147700000.0
2007-07-12 22:20:00,0.7835,0.7835,0.7827,0.7827,40000000.0
2007-07-12 22:21:00,0.7835,0.7835,0.7826,0.7826,203799998.0
2007-07-12 22:22:00,0.7834,0.7834,0.7827,0.7833,96200003.0
2007-07-12 22:23:00,0.7836,0.7836,0.7834,0.7834,140500000.0
2007-07-12 22:24:00,0.7836,0.7836,0.7836,0.7836,24800000.0
2007-07-12 22:25:00,0.7836,0.7836,0.7836,0.7836,28800000.0
2007-07-12 22:26:00,0.7836,0.7836,0.7836,0.7836,58400000.0
2007-07-12 22:27:00,0.7836,0.7836,0.7836,0.7836,111399999.0
2007-07-12 22:28:00,0.78338,0.78351,0.78332,0.78339,399299994.0
2007-07-12 22:29:00,0.7836,0.7836,0.7835,0.7835,69900001.0
2007-07-12 22:30:00,0.78367,0.78375,0.78334,0.78334,494499998.0
2007-07-12 22:31:00,0.78331,0.78351,0.78327,0.78332,442699996.0
2007-07-12 22:32:00,0.7833,0.78341,0.78322,0.78325,277599997.0
2007-07-12 22:33:00,0.78335,0.78345,0.78325,0.7834,183099997.0
2007-07-12 22:34:00,0.7835,0.7835,0.7835,0.7835,22400000.0
2007-07-12 22:35:00,0.78317,0.7834,0.78317,0.78334,514299994.0
2007-07-12 22:36:00,0.7835,0.7836,0.7834,0.7836,74500000.0
2007-07-12 22:37:00,0.78338,0.78364,0.78334,0.78345,910800002.0
2007-07-12 22:38:00,0.7836,0.7836,0.7836,0.7836,21600000.0
2007-07-12 22:39:00,0.7836,0.7836,0.7834,0.7834,500600002.0
2007-07-12 22:40:00,0.7835,0.7835,0.7835,0.7835,192900000.0
2007-07-12 22:41:00,0.7835,0.7836,0.7835,0.7836,255599997.0
2007-07-12 22:42:00,0.7836,0.7836,0.7836,0.7836,295900000.0
2007-07-12 22:43:00,0.7836,0.7838,0.7836,0.7837,299399999.0
2007-07-12 22:44:00,0.7837,0.7837,0.7837,0.7837,19100000.0
2007-07-12 22:45:00,0.7837,0.7839,0.7837,0.7837,554900000.0
2007-07-12 22:46:00,0.7837,0.784,0.7837,0.784,212800000.0
2007-07-12 22:47:00,0.784,0.7842,0.7839,0.7841,325299999.0
2007-07-12 22:48:00,0.7841,0.7841,0.7841,0.7841,112000000.0
2007-07-12 22:49:00,0.7841,0.7841,0.7841,0.7841,130899999.0
2007-07-12 22:50:00,0.7841,0.7841,0.784,0.7841,334900006.0
2007-07-12 22:51:00,0.7841,0.7841,0.784,0.784,84800000.0
2007-07-12 22:52:00,0.784,0.784,0.7838,0.7838,186200000.0
2007-07-12 22:53:00,0.7838,0.784,0.7838,0.7839,218000001.0
2007-07-12 22:54:00,0.7838,0.7839,0.7838,0.7839,98000000.0
2007-07-12 22:55:00,0.7839,0.7839,0.7839,0.7839,23600000.0
2007-07-12 22:56:00,0.784,0.784,0.7839,0.784,71100000.0
2007-07-12 22:57:00,0.784,0.7841,0.7839,0.7841,209700000.0
2007-07-12 22:58:00,0.784,0.7841,0.784,0.784,48000000.0
2007-07-12 22:59:00,0.7841,0.7841,0.7841,0.7841,20800000.0
2007-07-12 23:00:00,0.784,0.784,0.784,0.784,15200000.0
2007-07-12 23:01:00,0.784,0.7841,0.7838,0.7839,75000000.0
2007-07-12 23:02:00,0.7839,0.7839,0.7838,0.7839,85100000.0
2007-07-12 23:03:00,0.7839,0.7839,0.7839,0.7839,60200000.0
2007-07-12 23:04:00,0.7839,0.7839,0.7838,0.7839,95600000.0
2007-07-12 23:05:00,0.7839,0.7839,0.7838,0.7838,79800000.0
2007-07-12 23:06:00,0.7839,0.7839,0.7839,0.7839,81600000.0
2007-07-12 23:07:00,0.7839,0.7839,0.7839,0.7839,65600000.0
2007-07-12 23:08:00,0.7839,0.7839,0.7839,0.7839,42400000.0
2007-07-12 23:09:00,0.78368,0.78382,0.78354,0.7838,247600001.0
2007-07-12 23:10:00,0.7839,0.7839,0.7839,0.7839,9600000.0
2007-07-12 23:11:00,0.7839,0.7839,0.7838,0.7838,159200000.0
2007-07-12 23:12:00,0.7839,0.784,0.7839,0.78395,129900003.0
2007-07-12 23:13:00,0.784,0.784,0.7839,0.7839,85500001.0
2007-07-12 23:14:00,0.7839,0.7839,0.7839,0.7839,16799999.0
2007-07-12 23:15:00,0.7839,0.784,0.7839,0.7839,165899999.0
2007-07-12 23:16:00,0.7839,0.7839,0.7837,0.7837,47600000.0
2007-07-12 23:17:00,0.7837,0.7839,0.7837,0.7839,166899999.0
2007-07-12 23:18:00,0.78353,0.7837,0.78349,0.78354,681099987.0
2007-07-12 23:19:00,0.7839,0.7839,0.7839,0.7839,68000000.0
2007-07-12 23:20:00,0.7839,0.7839,0.7839,0.7839,9600000.0
2007-07-12 23:21:00,0.7839,0.7839,0.7839,0.7839,9600000.0
2007-07-12 23:22:00,0.784,0.784,0.784,0.784,103500000.0
2007-07-12 23:23:00,0.7839,0.78394,0.78372,0.78372,157600000.0
2007-07-12 23:24:00,0.784,0.784,0.784,0.784,38200000.0
2007-07-12 23:25:00,0.784,0.784,0.784,0.784,102700000.0
2007-07-12 23:26:00,0.78367,0.78381,0.78357,0.78372,524299994.0
2007-07-12 23:27:00,0.784,0.784,0.784,0.784,102700000.0
2007-07-12 23:28:00,0.784,0.784,0.784,0.784,36800000.0
2007-07-12 23:29:00,0.784,0.784,0.7839,0.784,216000001.0
2007-07-12 23:30:00,0.78395,0.78395,0.78395,0.78395,13500000.0
2007-07-12 23:31:00,0.784,0.784,0.784,0.784,22200000.0
2007-07-12 23:32:00,0.784,0.784,0.7838,0.7839,123700000.0
2007-07-12 23:33:00,0.7839,0.7839,0.7839,0.7839,54100000.0
2007-07-12 23:34:00,0.7839,0.7839,0.7838,0.7839,258700000.0
2007-07-12 23:35:00,0.7839,0.7839,0.7837,0.78375,125199998.0
2007-07-12 23:36:00,0.7838,0.7838,0.7837,0.7837,569700003.0
2007-07-12 23:37:00,0.7837,0.7837,0.7836,0.7836,43199999.0
2007-07-12 23:38:00,0.7837,0.7837,0.78355,0.78355,63200000.0
2007-07-12 23:39:00,0.7836,0.784,0.7836,0.7839,531599998.0
2007-07-12 23:40:00,0.7839,0.784,0.7839,0.784,307200000.0
2007-07-12 23:41:00,0.784,0.784,0.7839,0.784,311900002.0
2007-07-12 23:42:00,0.784,0.784,0.7838,0.7838,198000000.0
2007-07-12 23:43:00,0.7838,0.7838,0.7838,0.7838,340900001.0
2007-07-12 23:44:00,0.7835,0.78382,0.7835,0.7837,1491099998.0
2007-07-12 23:45:00,0.7838,0.7838,0.7838,0.7838,226900001.0
2007-07-12 23:46:00,0.7838,0.7838,0.78375,0.78375,98300000.0
2007-07-12 23:47:00,0.78375,0.7838,0.7837,0.7838,154000002.0
2007-07-12 23:48:00,0.7838,0.7838,0.7838,0.7838,106400000.0
2007-07-12 23:49:00,0.78342,0.78356,0.78337,0.78337,152899999.0
2007-07-12 23:50:00,0.7838,0.7838,0.7838,0.7838,16800000.0
2007-07-12 23:51:00,0.7838,0.7839,0.78375,0.7839,147100002.0
2007-07-12 23:52:00,0.784,0.784,0.7839,0.784,737600000.0
2007-07-12 23:53:00,0.784,0.784,0.784,0.784,20000000.0
2007-07-12 23:54:00,0.784,0.784,0.784,0.784,253700000.0
2007-07-12 23:55:00,0.784,0.7842,0.784,0.7841,344600004.0
2007-07-12 23:56:00,0.7841,0.7842,0.7841,0.7842,147099998.0
2007-07-12 23:57:00,0.7842,0.7842,0.78405,0.78405,187799999.0
2007-07-12 23:58:00,0.78405,0.7846,0.78405,0.7842,1189099998.0
2007-07-12 23:59:00,0.7842,0.7843,0.7841,0.7843,648100001.0
2007-07-13 00:00:00,0.7843,0.7843,0.78405,0.7842,113000000.0
2007-07-13 00:01:00,0.7842,0.7842,0.7841,0.7841,73499999.0
2007-07-13 00:02:00,0.7842,0.7842,0.7841,0.7841,119599997.0
2007-07-13 00:03:00,0.7841,0.7842,0.7841,0.7842,106099998.0
2007-07-13 00:04:00,0.7842,0.7845,0.7842,0.7845,151999999.0
2007-07-13 00:05:00,0.78445,0.7845,0.78425,0.78425,574000004.0
2007-07-13 00:06:00,0.7843,0.7844,0.7843,0.7844,161899999.0
2007-07-13 00:07:00,0.7844,0.7844,0.78435,0.7844,106800000.0
2007-07-13 00:08:00,0.7844,0.7844,0.7844,0.7844,191900000.0
2007-07-13 00:09:00,0.78435,0.7844,0.78435,0.7844,47800000.0
2007-07-13 00:10:00,0.7843,0.7844,0.7843,0.7844,471299996.0
2007-07-13 00:11:00,0.7844,0.7844,0.78435,0.7844,40000000.0
2007-07-13 00:12:00,0.78435,0.7844,0.78435,0.78435,98700001.0
2007-07-13 00:13:00,0.78435,0.7844,0.7843,0.7843,311399997.0
2007-07-13 00:14:00,0.7843,0.7843,0.784,0.7841,167500000.0
2007-07-13 00:15:00,0.7841,0.7841,0.7839,0.7839,109500001.0
2007-07-13 00:16:00,0.7839,0.784,0.7839,0.784,34400000.0
2007-07-13 00:17:00,0.784,0.784,0.78395,0.78395,5600000.0
2007-07-13 00:18:00,0.7839,0.7839,0.7839,0.7839,169100006.0
2007-07-13 00:19:00,0.7839,0.7839,0.7839,0.7839,59000000.0
2007-07-13 00:20:00,0.7839,0.7839,0.7839,0.7839,29500000.0
2007-07-13 00:21:00,0.7839,0.7839,0.7839,0.7839,29500000.0
2007-07-13 00:22:00,0.7839,0.7839,0.7839,0.7839,220400004.0
2007-07-13 00:23:00,0.7839,0.784,0.7839,0.784,186500002.0
2007-07-13 00:24:00,0.784,0.784,0.78385,0.7839,178200005.0
2007-07-13 00:25:00,0.78385,0.7839,0.7837,0.7837,220200002.0
2007-07-13 00:26:00,0.7839,0.7839,0.7838,0.7838,54100001.0
2007-07-13 00:27:00,0.7839,0.7839,0.7838,0.7839,444900005.0
2007-07-13 00:28:00,0.7839,0.7839,0.7837,0.7839,495900001.0
2007-07-13 00:29:00,0.7839,0.7839,0.7838,0.7838,77300000.0
2007-07-13 00:30:00,0.7838,0.7839,0.7836,0.78375,1271600001.0
2007-07-13 00:31:00,0.7838,0.7839,0.7836,0.7839,594900010.0
2007-07-13 00:32:00,0.7839,0.784,0.78375,0.78395,756099999.0
2007-07-13 00:33:00,0.784,0.784,0.784,0.784,64500000.0
2007-07-13 00:34:00,0.784,0.7841,0.7837,0.7837,368800001.0
2007-07-13 00:35:00,0.7837,0.78395,0.7837,0.78395,345600000.0
2007-07-13 00:36:00,0.78395,0.78395,0.7838,0.7838,36800000.0
2007-07-13 00:37:00,0.7838,0.7838,0.7838,0.7838,97600000.0
2007-07-13 00:38:00,0.7838,0.784,0.7838,0.7838,806900006.0
2007-07-13 00:39:00,0.7838,0.784,0.7837,0.784,1025099996.0
2007-07-13 00:40:00,0.78395,0.784,0.78385,0.78395,308800002.0
2007-07-13 00:41:00,0.78395,0.784,0.78395,0.784,65100001.0
2007-07-13 00:42:00,0.784,0.784,0.7839,0.7839,86799999.0
2007-07-13 00:43:00,0.7839,0.7839,0.7836,0.7838,759200001.0
2007-07-13 00:44:00,0.7838,0.7838,0.7835,0.7836,358300003.0
2007-07-13 00:45:00,0.7842,0.7867,0.7842,0.7861,1494599995.0
2007-07-13 00:46:00,0.786,0.7862,0.7858,0.7861,1494599995.0
2007-07-13 00:47:00,0.78605,0.78605,0.7854,0.786,1649999995.0
2007-07-13 00:48:00,0.786,0.7863,0.786,0.7862,1430800005.0
2007-07-13 00:49:00,0.7862,0.7864,0.7861,0.7863,777600000.0
2007-07-13 00:50:00,0.7863,0.7864,0.7861,0.7864,1316299995.0
2007-07-13 00:51:00,0.7864,0.7864,0.7862,0.7864,1096299993.0
2007-07-13 00:52:00,0.7864,0.7864,0.7861,0.7864,992099998.0
2007-07-13 00:53:00,0.7863,0.7864,0.7861,0.7863,684500007.0
2007-07-13 00:54:00,0.78625,0.7864,0.78615,0.7863,1390399998.0
2007-07-13 00:55:00,0.7864,0.7864,0.7863,0.7864,400299997.0
2007-07-13 00:56:00,0.7865,0.7865,0.7863,0.7864,470300000.0
2007-07-13 00:57:00,0.7864,0.7866,0.7864,0.78645,424999998.0
2007-07-13 00:58:00,0.7866,0.7868,0.7866,0.7867,682499998.0
2007-07-13 00:59:00,0.7867,0.7872,0.78665,0.78695,1624500005.0
2007-07-13 01:00:00,0.78695,0.787,0.7867,0.7869,1033599999.0
2007-07-13 01:01:00,0.7869,0.787,0.7867,0.787,806000004.0
2007-07-13 01:02:00,0.787,0.7871,0.7869,0.7871,571999996.0
2007-07-13 01:03:00,0.7872,0.7875,0.7871,0.7875,1816199994.0
2007-07-13 01:04:00,0.7875,0.7875,0.78735,0.7874,842800001.0
2007-07-13 01:05:00,0.7874,0.7875,0.7874,0.7874,687999999.0
2007-07-13 01:06:00,0.78735,0.7875,0.78735,0.7875,132600000.0
2007-07-13 01:07:00,0.78745,0.7875,0.7873,0.7873,240000000.0
2007-07-13 01:08:00,0.78745,0.78765,0.7873,0.7876,537199998.0
2007-07-13 01:09:00,0.7876,0.78765,0.7874,0.7876,712499999.0
2007-07-13 01:10:00,0.7876,0.7876,0.7875,0.7876,400900005.0
2007-07-13 01:11:00,0.7876,0.7876,0.7874,0.7875,367000003.0
2007-07-13 01:12:00,0.7875,0.7876,0.7874,0.7875,303300004.0
2007-07-13 01:13:00,0.7876,0.7878,0.7874,0.7875,623199997.0
2007-07-13 01:14:00,0.7875,0.78765,0.7875,0.7875,355200000.0
2007-07-13 01:15:00,0.7875,0.7875,0.7868,0.787,1971700005.0
2007-07-13 01:16:00,0.787,0.7874,0.7869,0.7871,957300005.0
2007-07-13 01:17:00,0.7871,0.78725,0.7871,0.78725,114899999.0
2007-07-13 01:18:00,0.7873,0.7874,0.78715,0.7873,394400000.0
2007-07-13 01:19:00,0.7874,0.7875,0.7873,0.7873,218299997.0
2007-07-13 01:20:00,0.7873,0.7874,0.7872,0.7874,320600000.0
2007-07-13 01:21:00,0.7872,0.7874,0.7872,0.78735,258799997.0
2007-07-13 01:22:00,0.7874,0.7875,0.7873,0.7873,180800000.0
2007-07-13 01:23:00,0.7873,0.7876,0.7873,0.7876,230100002.0
2007-07-13 01:24:00,0.7876,0.7876,0.7875,0.7876,203899999.0
2007-07-13 01:25:00,0.7876,0.7876,0.7875,0.7875,275400005.0
2007-07-13 01:26:00,0.7875,0.7877,0.7875,0.7877,295199997.0
2007-07-13 01:27:00,0.7877,0.7877,0.78745,0.7876,663800004.0
2007-07-13 01:28:00,0.7876,0.7876,0.7876,0.7876,422599994.0
2007-07-13 01:29:00,0.7875,0.7875,0.7875,0.7875,23000000.0
2007-07-13 01:30:00,0.7875,0.7876,0.7874,0.7875,323200002.0
2007-07-13 01:31:00,0.7875,0.7876,0.7875,0.7876,236500000.0
2007-07-13 01:32:00,0.7876,0.7876,0.7874,0.7874,294800002.0
2007-07-13 01:33:00,0.7873,0.78755,0.7872,0.7875,451299997.0
2007-07-13 01:34:00,0.7874,0.78745,0.7873,0.78745,145500000.0
2007-07-13 01:35:00,0.78745,0.7875,0.78745,0.7875,141700000.0
2007-07-13 01:36:00,0.7875,0.7875,0.78745,0.78745,58000000.0
2007-07-13 01:37:00,0.78745,0.7875,0.7873,0.7874,236800001.0
2007-07-13 01:38:00,0.7875,0.7875,0.7874,0.7874,43100000.0
2007-07-13 01:39:00,0.7874,0.7875,0.7873,0.7873,270499999.0
2007-07-13 01:40:00,0.7873,0.7874,0.7872,0.7873,526099990.0
2007-07-13 01:41:00,0.7872,0.7873,0.7871,0.7872,276400004.0
2007-07-13 01:42:00,0.7873,0.7874,0.7872,0.78735,185499999.0
2007-07-13 01:43:00,0.78735,0.7875,0.7872,0.7875,1097200009.0
2007-07-13 01:44:00,0.7875,0.7876,0.7875,0.7876,122500000.0
2007-07-13 01:45:00,0.7876,0.7876,0.7874,0.7875,292300003.0
2007-07-13 01:46:00,0.7875,0.7875,0.78745,0.78745,40500000.0
2007-07-13 01:47:00,0.7875,0.7877,0.78735,0.7877,546399991.0
2007-07-13 01:48:00,0.7877,0.7877,0.7875,0.78755,511199994.0
2007-07-13 01:49:00,0.78717,0.78744,0.78713,0.78732,1850700012.0
2007-07-13 01:50:00,0.7876,0.7876,0.7875,0.7875,293400001.0
2007-07-13 01:51:00,0.7875,0.7875,0.7872,0.7875,984299999.0
2007-07-13 01:52:00,0.7874,0.7875,0.7872,0.7874,587199999.0
2007-07-13 01:53:00,0.7874,0.7874,0.7872,0.7874,552900003.0
2007-07-13 01:54:00,0.7874,0.7875,0.7873,0.78745,764600005.0
2007-07-13 01:55:00,0.78745,0.7875,0.7874,0.7874,256499999.0
2007-07-13 01:56:00,0.7874,0.7874,0.78735,0.78735,54800000.0
2007-07-13 01:57:00,0.7872,0.7874,0.7872,0.78735,215000003.0
2007-07-13 01:58:00,0.7874,0.7874,0.7873,0.7873,211500002.0
2007-07-13 01:59:00,0.7873,0.7874,0.78715,0.78715,236499997.0
2007-07-13 02:00:00,0.78715,0.7872,0.7869,0.787,1314500009.0
2007-07-13 02:01:00,0.7869,0.7871,0.7869,0.787,761799993.0
2007-07-13 02:02:00,0.787,0.787,0.7868,0.7869,538699999.0
2007-07-13 02:03:00,0.7869,0.7869,0.7867,0.78685,479999996.0
2007-07-13 02:04:00,0.7869,0.7869,0.7869,0.7869,48599998.0
2007-07-13 02:05:00,0.7869,0.7869,0.7866,0.7867,1026499996.0
2007-07-13 02:06:00,0.7868,0.7869,0.7868,0.7868,173299999.0
2007-07-13 02:07:00,0.7868,0.7869,0.7868,0.7868,258900001.0
2007-07-13 02:08:00,0.7868,0.7868,0.7867,0.7868,239600002.0
2007-07-13 02:09:00,0.7868,0.7868,0.7863,0.7866,844200017.0
2007-07-13 02:10:00,0.7866,0.7866,0.7863,0.7864,198999997.0
2007-07-13 02:11:00,0.7864,0.7865,0.7855,0.7858,1335399985.0
2007-07-13 02:12:00,0.7858,0.7863,0.7856,0.7861,1532099999.0
2007-07-13 02:13:00,0.7861,0.7862,0.7859,0.7859,412899994.0
2007-07-13 02:14:00,0.7859,0.7861,0.7859,0.786,286700003.0
2007-07-13 02:15:00,0.7861,0.7864,0.786,0.7863,572100007.0
2007-07-13 02:16:00,0.7863,0.7864,0.7861,0.7861,1579899999.0
2007-07-13 02:17:00,0.7861,0.7862,0.786,0.7862,702600011.0
2007-07-13 02:18:00,0.7862,0.7862,0.786,0.7862,327900002.0
2007-07-13 02:19:00,0.7862,0.7862,0.7861,0.7861,305400002.0
2007-07-13 02:20:00,0.7861,0.7862,0.7861,0.7862,55099999.0
2007-07-13 02:21:00,0.7862,0.7862,0.78605,0.78605,118400000.0
2007-07-13 02:22:00,0.7861,0.7861,0.78605,0.7861,88699999.0
2007-07-13 02:23:00,0.7861,0.7861,0.7859,0.786,225500001.0
2007-07-13 02:24:00,0.786,0.786,0.7859,0.786,571999999.0
2007-07-13 02:25:00,0.786,0.786,0.78595,0.78595,53300000.0
2007-07-13 02:26:00,0.786,0.786,0.78585,0.78585,111399999.0
2007-07-13 02:27:00,0.786,0.7861,0.786,0.78605,218000000.0
2007-07-13 02:28:00,0.7861,0.7861,0.7861,0.7861,149799998.0
2007-07-13 02:29:00,0.7861,0.7864,0.786,0.7862,735500006.0
2007-07-13 02:30:00,0.7862,0.7863,0.7861,0.7861,663299994.0
2007-07-13 02:31:00,0.786,0.7862,0.786,0.7862,106400000.0
2007-07-13 02:32:00,0.7862,0.7862,0.7859,0.786,258200002.0
2007-07-13 02:33:00,0.786,0.78605,0.7859,0.7859,270000005.0
2007-07-13 02:34:00,0.7859,0.7861,0.7859,0.7861,57600000.0
2007-07-13 02:35:00,0.7861,0.7861,0.7859,0.7861,444200002.0
2007-07-13 02:36:00,0.7861,0.7864,0.786,0.78625,577000002.0
2007-07-13 02:37:00,0.7863,0.7864,0.7861,0.7863,1184000001.0
2007-07-13 02:38:00,0.7863,0.7864,0.7863,0.7864,64400000.0
2007-07-13 02:39:00,0.7864,0.7864,0.7863,0.7863,116400000.0
2007-07-13 02:40:00,0.7863,0.7863,0.7862,0.78625,320900000.0
2007-07-13 02:41:00,0.78598,0.78614,0.78589,0.78614,1022700008.0
2007-07-13 02:42:00,0.7863,0.7863,0.7861,0.78625,195099995.0
2007-07-13 02:43:00,0.78625,0.7863,0.78625,0.78625,84100001.0
2007-07-13 02:44:00,0.7863,0.7864,0.7862,0.78625,242999998.0
2007-07-13 02:45:00,0.78625,0.7864,0.78625,0.7864,349600001.0
2007-07-13 02:46:00,0.7863,0.7865,0.7863,0.78635,555499996.0
2007-07-13 02:47:00,0.78635,0.78635,0.78635,0.78635,32599999.0
2007-07-13 02:48:00,0.7864,0.7864,0.7863,0.7863,128500002.0
2007-07-13 02:49:00,0.7863,0.7864,0.7863,0.7864,91799998.0
2007-07-13 02:50:00,0.7864,0.7864,0.7863,0.7864,112400001.0
2007-07-13 02:51:00,0.7863,0.7865,0.7862,0.78635,736500004.0
2007-07-13 02:52:00,0.7864,0.7864,0.7862,0.7863,380899999.0
2007-07-13 02:53:00,0.7863,0.7864,0.7861,0.7863,1158199993.0
2007-07-13 02:54:00,0.7863,0.7864,0.7862,0.7864,423499995.0
2007-07-13 02:55:00,0.7864,0.7864,0.7863,0.7863,114999996.0
2007-07-13 02:56:00,0.78619,0.7863,0.78596,0.78609,241000000.0
2007-07-13 02:57:00,0.7863,0.7868,0.7863,0.7867,284200003.0
2007-07-13 02:58:00,0.7867,0.78675,0.7864,0.7865,946299991.0
2007-07-13 02:59:00,0.7865,0.7866,0.7864,0.7864,938000005.0
2007-07-13 03:00:00,0.7865,0.7867,0.7865,0.7865,830899999.0
2007-07-13 03:01:00,0.7865,0.7865,0.78635,0.7864,449000000.0
2007-07-13 03:02:00,0.7865,0.7866,0.7864,0.7865,405599998.0
2007-07-13 03:03:00,0.78645,0.7865,0.78645,0.7865,68300000.0
2007-07-13 03:04:00,0.7865,0.7865,0.7865,0.7865,58900001.0
2007-07-13 03:05:00,0.7865,0.7865,0.7865,0.7865,82700001.0
2007-07-13 03:06:00,0.7865,0.7865,0.7863,0.7863,695599998.0
2007-07-13 03:07:00,0.7863,0.7863,0.7863,0.7863,89399999.0
2007-07-13 03:08:00,0.7864,0.7865,0.7864,0.7864,435900001.0
2007-07-13 03:09:00,0.7863,0.7865,0.7863,0.7864,306400007.0
2007-07-13 03:10:00,0.7865,0.7865,0.7864,0.78645,477300000.0
2007-07-13 03:11:00,0.78645,0.7865,0.7862,0.7863,564200001.0
2007-07-13 03:12:00,0.7863,0.7863,0.78585,0.7859,925800003.0
2007-07-13 03:13:00,0.786,0.786,0.78585,0.786,407699989.0
2007-07-13 03:14:00,0.786,0.7861,0.7858,0.7858,834799995.0
2007-07-13 03:15:00,0.7859,0.7861,0.7859,0.7861,159700002.0
2007-07-13 03:16:00,0.786,0.7861,0.78585,0.7861,1061399998.0
2007-07-13 03:17:00,0.7861,0.7861,0.786,0.786,68700000.0
2007-07-13 03:18:00,0.78545,0.786,0.78545,0.78576,296600002.0
2007-07-13 03:19:00,0.786,0.7861,0.786,0.7861,196799999.0
2007-07-13 03:20:00,0.7861,0.7861,0.7861,0.7861,29400001.0
2007-07-13 03:21:00,0.7861,0.7861,0.786,0.786,456700005.0
2007-07-13 03:22:00,0.786,0.7861,0.786,0.786,163600002.0
2007-07-13 03:23:00,0.786,0.7861,0.786,0.7861,63100001.0
2007-07-13 03:24:00,0.7861,0.7861,0.7859,0.7859,176499998.0
2007-07-13 03:25:00,0.7859,0.7859,0.7859,0.7859,15200000.0
2007-07-13 03:26:00,0.7859,0.7859,0.7859,0.7859,34400001.0
2007-07-13 03:27:00,0.786,0.786,0.7858,0.786,886199995.0
2007-07-13 03:28:00,0.786,0.7862,0.786,0.7861,531200003.0
2007-07-13 03:29:00,0.7861,0.7861,0.78585,0.7859,491600002.0
2007-07-13 03:30:00,0.786,0.7861,0.7859,0.78605,234299998.0
2007-07-13 03:31:00,0.7861,0.7862,0.7861,0.7862,523500000.0
2007-07-13 03:32:00,0.7862,0.7862,0.7861,0.7862,135799999.0
2007-07-13 03:33:00,0.7862,0.7862,0.7861,0.7861,230300001.0
2007-07-13 03:34:00,0.7861,0.7861,0.7861,0.7861,152000005.0
2007-07-13 03:35:00,0.7861,0.7861,0.786,0.786,425800000.0
2007-07-13 03:36:00,0.7861,0.7861,0.7861,0.7861,26400000.0
2007-07-13 03:37:00,0.7861,0.7861,0.7861,0.7861,25600000.0
2007-07-13 03:38:00,0.78584,0.78596,0.78571,0.78579,1549999996.0
2007-07-13 03:39:00,0.7861,0.7862,0.7861,0.7862,732400008.0
2007-07-13 03:40:00,0.7862,0.7863,0.78615,0.7862,576500000.0
2007-07-13 03:41:00,0.7861,0.7861,0.7861,0.7861,388600001.0
2007-07-13 03:42:00,0.7861,0.7861,0.78605,0.7861,77299999.0
2007-07-13 03:43:00,0.7861,0.7861,0.7861,0.7861,117299999.0
2007-07-13 03:44:00,0.7861,0.7861,0.7858,0.7858,782299998.0
2007-07-13 03:45:00,0.7859,0.7859,0.7859,0.7859,177200000.0
2007-07-13 03:46:00,0.7859,0.7861,0.7858,0.786,773299997.0
2007-07-13 03:47:00,0.786,0.7863,0.786,0.78625,475799999.0
2007-07-13 03:48:00,0.7863,0.7863,0.78625,0.78625,6700000.0
2007-07-13 03:49:00,0.78587,0.786,0.78577,0.78587,407900001.0
2007-07-13 03:50:00,0.78625,0.78625,0.7861,0.7861,149999997.0
2007-07-13 03:51:00,0.7861,0.7861,0.7861,0.7861,231600001.0
2007-07-13 03:52:00,0.7861,0.7861,0.7861,0.7861,144800001.0
2007-07-13 03:53:00,0.7861,0.7861,0.78585,0.786,334600001.0
2007-07-13 03:54:00,0.786,0.786,0.786,0.786,44600000.0
2007-07-13 03:55:00,0.786,0.786,0.7859,0.7859,71800001.0
2007-07-13 03:56:00,0.78585,0.786,0.78585,0.7859,161200001.0
2007-07-13 03:57:00,0.7859,0.786,0.7859,0.7859,114399999.0
2007-07-13 03:58:00,0.786,0.786,0.78585,0.78585,180700002.0
2007-07-13 03:59:00,0.78585,0.786,0.78585,0.786,442800000.0
2007-07-13 04:00:00,0.786,0.786,0.786,0.786,254499996.0
2007-07-13 04:01:00,0.786,0.786,0.786,0.786,583200001.0
2007-07-13 04:02:00,0.786,0.786,0.7859,0.7859,521999998.0
2007-07-13 04:03:00,0.7859,0.7859,0.7859,0.7859,264299997.0
2007-07-13 04:04:00,0.7859,0.7859,0.7856,0.7858,1346900009.0
2007-07-13 04:05:00,0.78575,0.7859,0.7857,0.7859,227800001.0
2007-07-13 04:06:00,0.7859,0.7859,0.7854,0.7857,1237399997.0
2007-07-13 04:07:00,0.7857,0.7859,0.78545,0.7856,1161900002.0
2007-07-13 04:08:00,0.7856,0.7856,0.7852,0.7852,1464599994.0
2007-07-13 04:09:00,0.7853,0.7854,0.7851,0.78515,855299996.0
2007-07-13 04:10:00,0.78515,0.7854,0.78515,0.7853,1144900006.0
2007-07-13 04:11:00,0.7853,0.7853,0.7851,0.7853,922000004.0
2007-07-13 04:12:00,0.7853,0.7854,0.7853,0.7854,108200000.0
2007-07-13 04:13:00,0.7854,0.7854,0.7853,0.7853,164600001.0
2007-07-13 04:14:00,0.7853,0.7854,0.7847,0.7847,1941800006.0
2007-07-13 04:15:00,0.7845,0.7846,0.78435,0.7844,1941800006.0
2007-07-13 04:16:00,0.7843,0.7844,0.7839,0.7844,2097699996.0
2007-07-13 04:17:00,0.7844,0.7847,0.7843,0.7844,1306500004.0
2007-07-13 04:18:00,0.7844,0.7848,0.7844,0.7846,732900005.0
2007-07-13 04:19:00,0.7846,0.7854,0.7846,0.7853,1947700001.0
2007-07-13 04:20:00,0.7853,0.7854,0.78515,0.7853,930400003.0
2007-07-13 04:21:00,0.7853,0.7854,0.7851,0.78525,1315899998.0
2007-07-13 04:22:00,0.7853,0.7854,0.7849,0.7849,1033300006.0
2007-07-13 04:23:00,0.7849,0.7852,0.7849,0.7851,1232800002.0
2007-07-13 04:24:00,0.7851,0.7851,0.7848,0.785,1006899999.0
2007-07-13 04:25:00,0.7849,0.78505,0.7849,0.7849,474800002.0
2007-07-13 04:26:00,0.7849,0.785,0.78465,0.7848,1414400011.0
2007-07-13 04:27:00,0.78475,0.7849,0.7846,0.7846,734399999.0
2007-07-13 04:28:00,0.7846,0.7847,0.7836,0.7839,2126800009.0
2007-07-13 04:29:00,0.7837,0.7841,0.7836,0.7837,2126800009.0
2007-07-13 04:30:00,0.7838,0.7844,0.7837,0.7842,2126800009.0
2007-07-13 04:31:00,0.7842,0.7844,0.7842,0.7842,667800001.0
2007-07-13 04:32:00,0.7842,0.7844,0.7842,0.7843,2094599989.0
2007-07-13 04:33:00,0.7844,0.7845,0.7842,0.7843,769099994.0
2007-07-13 04:34:00,0.7843,0.7843,0.78415,0.7842,281200003.0
2007-07-13 04:35:00,0.7843,0.7844,0.7841,0.7842,941499993.0
2007-07-13 04:36:00,0.7842,0.7843,0.7841,0.78425,182600001.0
2007-07-13 04:37:00,0.7842,0.7843,0.7842,0.78425,119700003.0
2007-07-13 04:38:00,0.7843,0.7843,0.7841,0.7843,360100001.0
2007-07-13 04:39:00,0.7843,0.7843,0.7842,0.78425,120399999.0
2007-07-13 04:40:00,0.78425,0.78425,0.7841,0.7842,307799993.0
2007-07-13 04:41:00,0.7842,0.7842,0.7842,0.7842,22299999.0
2007-07-13 04:42:00,0.7842,0.7842,0.7842,0.7842,19100000.0
2007-07-13 04:43:00,0.7843,0.7843,0.7842,0.7842,200900003.0
2007-07-13 04:44:00,0.7842,0.7843,0.784,0.784,565700002.0
2007-07-13 04:45:00,0.784,0.7841,0.784,0.7841,61399999.0
2007-07-13 04:46:00,0.784,0.784,0.784,0.784,65599998.0
2007-07-13 04:47:00,0.784,0.7842,0.784,0.7841,195300001.0
2007-07-13 04:48:00,0.78403,0.78412,0.78355,0.78386,135200000.0
2007-07-13 04:49:00,0.7841,0.7843,0.7841,0.7842,253600001.0
2007-07-13 04:50:00,0.7842,0.7842,0.7841,0.7842,252899994.0
2007-07-13 04:51:00,0.7841,0.7842,0.7841,0.7842,383999993.0
2007-07-13 04:52:00,0.7842,0.78425,0.7841,0.78425,166700001.0
2007-07-13 04:53:00,0.7842,0.7843,0.7842,0.7843,263800000.0
2007-07-13 04:54:00,0.7843,0.7843,0.7836,0.7837,2056699992.0
2007-07-13 04:55:00,0.7838,0.7838,0.7836,0.7837,939099994.0
2007-07-13 04:56:00,0.7838,0.7839,0.7837,0.7838,1278900003.0
2007-07-13 04:57:00,0.7838,0.7841,0.7837,0.784,1226399996.0
2007-07-13 04:58:00,0.784,0.7841,0.7839,0.78405,223699996.0
2007-07-13 04:59:00,0.78368,0.7839,0.78358,0.7839,159800002.0
2007-07-13 05:00:00,0.7841,0.7841,0.7839,0.7839,463100003.0
2007-07-13 05:01:00,0.784,0.7842,0.7839,0.7841,888100006.0
2007-07-13 05:02:00,0.7841,0.7841,0.7839,0.784,180400000.0
2007-07-13 05:03:00,0.7839,0.7841,0.7839,0.784,601200005.0
2007-07-13 05:04:00,0.7839,0.7843,0.7839,0.7841,957700005.0
2007-07-13 05:05:00,0.7841,0.7844,0.78405,0.78415,1056200001.0
2007-07-13 05:06:00,0.7842,0.7842,0.7842,0.7842,68500002.0
2007-07-13 05:07:00,0.7842,0.7842,0.7842,0.7842,48800000.0
2007-07-13 05:08:00,0.7842,0.7842,0.7842,0.7842,160800003.0
2007-07-13 05:09:00,0.7842,0.7843,0.7842,0.7843,87099997.0
2007-07-13 05:10:00,0.7843,0.7843,0.78405,0.78405,1223900004.0
2007-07-13 05:11:00,0.78405,0.7842,0.78405,0.7841,144000001.0
2007-07-13 05:12:00,0.7841,0.7842,0.784,0.784,224300002.0
2007-07-13 05:13:00,0.7841,0.7842,0.7841,0.7842,515200001.0
2007-07-13 05:14:00,0.7842,0.7842,0.7842,0.7842,462100002.0
2007-07-13 05:15:00,0.7843,0.7843,0.7842,0.7842,89399999.0
2007-07-13 05:16:00,0.7842,0.7844,0.7842,0.7842,213100000.0
2007-07-13 05:17:00,0.7843,0.7844,0.7841,0.7841,351599997.0
2007-07-13 05:18:00,0.7842,0.7843,0.7842,0.7843,91499999.0
2007-07-13 05:19:00,0.7843,0.7843,0.7842,0.7842,81400000.0
2007-07-13 05:20:00,0.7842,0.7843,0.7842,0.7843,82300000.0
2007-07-13 05:21:00,0.7843,0.7844,0.7843,0.7843,111900000.0
2007-07-13 05:22:00,0.7843,0.7843,0.7842,0.7842,339100001.0
2007-07-13 05:23:00,0.7842,0.7842,0.78415,0.78415,62100000.0
2007-07-13 05:24:00,0.7842,0.7842,0.7839,0.7839,201300001.0
2007-07-13 05:25:00,0.78405,0.7841,0.7838,0.7839,1119099996.0
2007-07-13 05:26:00,0.7839,0.7839,0.7837,0.7837,757599997.0
2007-07-13 05:27:00,0.7837,0.7838,0.7835,0.7835,1035100002.0
2007-07-13 05:28:00,0.7835,0.7836,0.7835,0.7836,205699997.0
2007-07-13 05:29:00,0.7836,0.7836,0.7836,0.7836,46399999.0
2007-07-13 05:30:00,0.7836,0.7836,0.78355,0.78355,190599998.0
2007-07-13 05:31:00,0.78355,0.7836,0.7834,0.7835,937900010.0
2007-07-13 05:32:00,0.78345,0.7835,0.7833,0.7833,564699998.0
2007-07-13 05:33:00,0.78345,0.7835,0.7832,0.7835,1053299993.0
2007-07-13 05:34:00,0.7835,0.7835,0.7833,0.78345,1273000002.0
2007-07-13 05:35:00,0.7835,0.7835,0.7834,0.7835,271400004.0
2007-07-13 05:36:00,0.7835,0.7836,0.78345,0.78345,262700000.0
2007-07-13 05:37:00,0.78345,0.7836,0.7834,0.7835,374500002.0
2007-07-13 05:38:00,0.7835,0.7836,0.7834,0.7835,848500007.0
2007-07-13 05:39:00,0.7835,0.7835,0.7835,0.7835,68799998.0
2007-07-13 05:40:00,0.7835,0.7835,0.7833,0.7833,459599999.0
2007-07-13 05:41:00,0.7833,0.7835,0.7833,0.7833,1368500010.0
2007-07-13 05:42:00,0.7833,0.7837,0.7832,0.78355,1325100004.0
2007-07-13 05:43:00,0.78355,0.78355,0.7832,0.7834,754100007.0
2007-07-13 05:44:00,0.7834,0.7834,0.7834,0.7834,177600000.0
2007-07-13 05:45:00,0.7834,0.7834,0.78315,0.7834,286899991.0
2007-07-13 05:46:00,0.7834,0.7834,0.7833,0.7834,245499998.0
2007-07-13 05:47:00,0.7833,0.7835,0.78325,0.78345,547700006.0
2007-07-13 05:48:00,0.7834,0.7836,0.78335,0.78355,698799994.0
2007-07-13 05:49:00,0.7836,0.7836,0.7836,0.7836,21100000.0
2007-07-13 05:50:00,0.78355,0.7836,0.7833,0.7833,250499997.0
2007-07-13 05:51:00,0.7833,0.7834,0.7832,0.7833,713300005.0
2007-07-13 05:52:00,0.7833,0.7833,0.7831,0.7833,719999995.0
2007-07-13 05:53:00,0.7833,0.7835,0.7831,0.7832,978600003.0
2007-07-13 05:54:00,0.7833,0.7836,0.7833,0.7834,791999996.0
2007-07-13 05:55:00,0.7834,0.7834,0.7834,0.7834,91399997.0
2007-07-13 05:56:00,0.7834,0.7836,0.7832,0.7832,1179500001.0
2007-07-13 05:57:00,0.7832,0.7834,0.78315,0.7833,758900000.0
2007-07-13 05:58:00,0.7832,0.7833,0.78315,0.78325,234900000.0
2007-07-13 05:59:00,0.7834,0.7834,0.7833,0.7834,168500001.0
2007-07-13 06:00:00,0.78335,0.7835,0.7832,0.7832,467599995.0
2007-07-13 06:01:00,0.7833,0.7838,0.7833,0.7834,641599998.0
2007-07-13 06:02:00,0.7834,0.7834,0.7829,0.783,964500002.0
2007-07-13 06:03:00,0.783,0.783,0.7827,0.7828,1779300004.0
2007-07-13 06:04:00,0.7828,0.7829,0.7827,0.7827,1339700011.0
2007-07-13 06:05:00,0.7827,0.783,0.78265,0.7829,1610600004.0
2007-07-13 06:06:00,0.783,0.783,0.78275,0.7828,434600005.0
2007-07-13 06:07:00,0.78275,0.783,0.78275,0.7829,445200001.0
2007-07-13 06:08:00,0.7828,0.7829,0.7827,0.7827,630099999.0
2007-07-13 06:09:00,0.7828,0.7828,0.7826,0.7827,531700004.0
2007-07-13 06:10:00,0.7827,0.7828,0.7826,0.7826,531700004.0
2007-07-13 06:11:00,0.7826,0.7827,0.7826,0.7827,152899997.0
2007-07-13 06:12:00,0.7827,0.7827,0.7826,0.7827,816999998.0
2007-07-13 06:13:00,0.7827,0.7828,0.7826,0.7826,193500002.0
2007-07-13 06:14:00,0.7827,0.7828,0.78255,0.7828,369700002.0
2007-07-13 06:15:00,0.7828,0.7828,0.7827,0.7827,82999998.0
2007-07-13 06:16:00,0.7826,0.7828,0.7826,0.7828,580900003.0
2007-07-13 06:17:00,0.78275,0.7828,0.78275,0.7828,99600000.0
2007-07-13 06:18:00,0.7828,0.7828,0.7828,0.7828,23100000.0
2007-07-13 06:19:00,0.7828,0.7829,0.7828,0.7828,97199999.0
2007-07-13 06:20:00,0.7828,0.7829,0.7828,0.7829,88000001.0
2007-07-13 06:21:00,0.7829,0.783,0.7828,0.783,300199998.0
2007-07-13 06:22:00,0.783,0.783,0.78275,0.7829,270899997.0
2007-07-13 06:23:00,0.7829,0.7829,0.7826,0.7829,737300000.0
2007-07-13 06:24:00,0.7829,0.783,0.7827,0.783,749799997.0
2007-07-13 06:25:00,0.783,0.783,0.7829,0.783,107800002.0
2007-07-13 06:26:00,0.783,0.783,0.783,0.783,35800000.0
2007-07-13 06:27:00,0.783,0.7831,0.783,0.7831,87600001.0
2007-07-13 06:28:00,0.783,0.7832,0.783,0.78305,1013999989.0
2007-07-13 06:29:00,0.78305,0.78305,0.78275,0.7828,419799997.0
2007-07-13 06:30:00,0.78275,0.7829,0.78275,0.7829,190700000.0
2007-07-13 06:31:00,0.7829,0.7829,0.78275,0.7829,492400005.0
2007-07-13 06:32:00,0.783,0.7831,0.7829,0.7831,1991300017.0
2007-07-13 06:33:00,0.7831,0.7831,0.7829,0.7829,99000001.0
2007-07-13 06:34:00,0.7829,0.783,0.78275,0.7829,781800000.0
2007-07-13 06:35:00,0.7828,0.783,0.7828,0.7828,515800002.0
2007-07-13 06:36:00,0.7829,0.7831,0.7829,0.7831,131500001.0
2007-07-13 06:37:00,0.7831,0.7831,0.783,0.783,43399998.0
2007-07-13 06:38:00,0.7829,0.7831,0.7829,0.783,306199994.0
2007-07-13 06:39:00,0.783,0.783,0.7828,0.7829,605700000.0
2007-07-13 06:40:00,0.7829,0.7829,0.7827,0.7827,248200001.0
2007-07-13 06:41:00,0.7827,0.7827,0.7827,0.7827,35200000.0
2007-07-13 06:42:00,0.7828,0.7828,0.7828,0.7828,98800004.0
2007-07-13 06:43:00,0.7827,0.7827,0.78225,0.7826,1239399996.0
2007-07-13 06:44:00,0.7826,0.7828,0.7826,0.7827,764199996.0
2007-07-13 06:45:00,0.7828,0.7828,0.7824,0.7824,1018300003.0
2007-07-13 06:46:00,0.7825,0.7826,0.7824,0.78245,940300003.0
2007-07-13 06:47:00,0.7825,0.7826,0.7825,0.7825,225799998.0
2007-07-13 06:48:00,0.7825,0.7826,0.7824,0.7824,1678700019.0
2007-07-13 06:49:00,0.7824,0.7825,0.7823,0.7824,618699995.0
2007-07-13 06:50:00,0.7824,0.7824,0.7823,0.7823,118000002.0
2007-07-13 06:51:00,0.7824,0.7824,0.78205,0.7821,766799999.0
2007-07-13 06:52:00,0.7822,0.7822,0.782,0.782,1012900013.0
2007-07-13 06:53:00,0.7821,0.7822,0.7818,0.7818,1283200002.0
2007-07-13 06:54:00,0.7818,0.7821,0.7816,0.78195,1495800006.0
2007-07-13 06:55:00,0.78195,0.7822,0.7819,0.7819,849900001.0
2007-07-13 06:56:00,0.782,0.78215,0.782,0.782,938399996.0
2007-07-13 06:57:00,0.7821,0.7821,0.782,0.782,141699999.0
2007-07-13 06:58:00,0.7821,0.7823,0.7821,0.7822,1013399997.0
2007-07-13 06:59:00,0.7822,0.7822,0.7821,0.78215,576200007.0
2007-07-13 07:00:00,0.78215,0.7822,0.782,0.7822,426000002.0
2007-07-13 07:01:00,0.78215,0.7822,0.78205,0.7821,525000006.0
2007-07-13 07:02:00,0.7821,0.7822,0.782,0.7821,362500002.0
2007-07-13 07:03:00,0.782,0.7822,0.782,0.7821,238600003.0
2007-07-13 07:04:00,0.7821,0.7821,0.782,0.782,255600003.0
2007-07-13 07:05:00,0.78154,0.78199,0.78154,0.78199,397200002.0
2007-07-13 07:06:00,0.7819,0.78215,0.7819,0.78215,123200001.0
2007-07-13 07:07:00,0.7822,0.7822,0.782,0.782,386499996.0
2007-07-13 07:08:00,0.7821,0.7821,0.7821,0.7821,197200002.0
2007-07-13 07:09:00,0.7821,0.7821,0.7821,0.7821,17500000.0
2007-07-13 07:10:00,0.7821,0.7821,0.78205,0.78205,97800000.0
2007-07-13 07:11:00,0.7821,0.7821,0.78195,0.7821,165200000.0
2007-07-13 07:12:00,0.7821,0.7821,0.782,0.782,814399992.0
2007-07-13 07:13:00,0.782,0.7822,0.782,0.78215,401200001.0
2007-07-13 07:14:00,0.7822,0.7822,0.7819,0.7819,562199996.0
2007-07-13 07:15:00,0.782,0.782,0.7819,0.7819,523900002.0
2007-07-13 07:16:00,0.782,0.782,0.78185,0.782,186199998.0
2007-07-13 07:17:00,0.782,0.782,0.782,0.782,22200000.0
2007-07-13 07:18:00,0.782,0.782,0.7819,0.782,487299995.0
2007-07-13 07:19:00,0.782,0.782,0.7817,0.7819,1592599995.0
2007-07-13 07:20:00,0.7819,0.7819,0.7815,0.7815,1073700001.0
2007-07-13 07:21:00,0.7815,0.7819,0.7814,0.78175,1749300004.0
2007-07-13 07:22:00,0.7817,0.782,0.7815,0.782,1186199990.0
2007-07-13 07:23:00,0.782,0.782,0.7818,0.782,331700001.0
2007-07-13 07:24:00,0.782,0.7821,0.782,0.7821,290799997.0
2007-07-13 07:25:00,0.78205,0.7823,0.78195,0.7822,587199997.0
2007-07-13 07:26:00,0.7821,0.7823,0.7821,0.7823,911900000.0
2007-07-13 07:27:00,0.7823,0.7825,0.7822,0.7822,558400004.0
2007-07-13 07:28:00,0.7823,0.7824,0.7823,0.7824,572299995.0
2007-07-13 07:29:00,0.7824,0.7827,0.7824,0.7827,1335500006.0
2007-07-13 07:30:00,0.7826,0.7827,0.7825,0.7826,781200004.0
2007-07-13 07:31:00,0.7826,0.7826,0.7824,0.7824,282099996.0
2007-07-13 07:32:00,0.7825,0.7825,0.7825,0.7825,20799999.0
2007-07-13 07:33:00,0.7825,0.7826,0.7824,0.7825,1109199998.0
2007-07-13 07:34:00,0.78245,0.7825,0.7824,0.7825,387400001.0
2007-07-13 07:35:00,0.7825,0.7825,0.78235,0.7824,222599999.0
2007-07-13 07:36:00,0.7824,0.7825,0.7824,0.7825,190500000.0
2007-07-13 07:37:00,0.78245,0.7825,0.78245,0.7825,70100000.0
2007-07-13 07:38:00,0.7825,0.7825,0.7824,0.7825,234800000.0
2007-07-13 07:39:00,0.7825,0.7826,0.7825,0.7826,430499996.0
2007-07-13 07:40:00,0.7826,0.7826,0.7825,0.7826,485900003.0
2007-07-13 07:41:00,0.7826,0.7826,0.78245,0.7826,638600001.0
2007-07-13 07:42:00,0.7826,0.7827,0.7825,0.7827,412500000.0
2007-07-13 07:43:00,0.78265,0.7831,0.7825,0.7826,1305700000.0
2007-07-13 07:44:00,0.7826,0.7827,0.7826,0.7826,462899993.0
2007-07-13 07:45:00,0.7826,0.7827,0.7826,0.7827,67100000.0
2007-07-13 07:46:00,0.7827,0.783,0.7827,0.78285,375799996.0
2007-07-13 07:47:00,0.7829,0.7829,0.7828,0.7829,413299998.0
2007-07-13 07:48:00,0.7829,0.7829,0.7828,0.7829,639199998.0
2007-07-13 07:49:00,0.7829,0.7829,0.7827,0.7829,447900007.0
2007-07-13 07:50:00,0.7829,0.7829,0.7828,0.7829,123500001.0
2007-07-13 07:51:00,0.7829,0.7829,0.7829,0.7829,39000000.0
2007-07-13 07:52:00,0.7829,0.7829,0.78265,0.78265,459399997.0
2007-07-13 07:53:00,0.7827,0.7828,0.78265,0.78265,443700001.0
2007-07-13 07:54:00,0.7827,0.7827,0.7827,0.7827,21500000.0
2007-07-13 07:55:00,0.7827,0.7827,0.7826,0.7827,434999998.0
2007-07-13 07:56:00,0.7827,0.783,0.7827,0.783,780299993.0
2007-07-13 07:57:00,0.783,0.783,0.78265,0.7827,845400002.0
2007-07-13 07:58:00,0.7828,0.7828,0.7825,0.7826,584399994.0
2007-07-13 07:59:00,0.7826,0.7827,0.7825,0.7825,511400004.0
2007-07-13 08:00:00,0.7825,0.7828,0.7825,0.7828,1660199991.0
2007-07-13 08:01:00,0.7828,0.7828,0.7826,0.7826,499999996.0
2007-07-13 08:02:00,0.7826,0.7828,0.7826,0.7826,232799998.0
2007-07-13 08:03:00,0.7827,0.7827,0.7823,0.7823,1390699999.0
2007-07-13 08:04:00,0.7823,0.7824,0.7822,0.7823,741599999.0
2007-07-13 08:05:00,0.7823,0.7824,0.7822,0.7824,857400001.0
2007-07-13 08:06:00,0.7824,0.78275,0.7821,0.78275,768300003.0
2007-07-13 08:07:00,0.7827,0.7827,0.7826,0.7827,379799999.0
2007-07-13 08:08:00,0.7827,0.7831,0.7827,0.7831,820100008.0
2007-07-13 08:09:00,0.7831,0.7832,0.7828,0.783,1595100022.0
2007-07-13 08:10:00,0.7832,0.7832,0.7831,0.7832,418699997.0
2007-07-13 08:11:00,0.7832,0.7834,0.78315,0.7832,894000002.0
2007-07-13 08:12:00,0.7833,0.7834,0.7833,0.7833,546400002.0
2007-07-13 08:13:00,0.7834,0.7835,0.7834,0.7834,586800000.0
2007-07-13 08:14:00,0.7835,0.7836,0.78335,0.7836,305600002.0
2007-07-13 08:15:00,0.7836,0.7836,0.7834,0.7835,1091200003.0
2007-07-13 08:16:00,0.7835,0.7837,0.7835,0.78355,681399999.0
2007-07-13 08:17:00,0.7835,0.7836,0.78345,0.78355,173200001.0
2007-07-13 08:18:00,0.7835,0.7835,0.7835,0.7835,32800000.0
2007-07-13 08:19:00,0.7836,0.7836,0.7835,0.7835,137199999.0
2007-07-13 08:20:00,0.7836,0.7836,0.7835,0.7836,352700001.0
2007-07-13 08:21:00,0.7836,0.78365,0.7835,0.7835,305900002.0
2007-07-13 08:22:00,0.7835,0.7836,0.7834,0.7836,483500001.0
2007-07-13 08:23:00,0.7836,0.78365,0.7834,0.78365,680999999.0
2007-07-13 08:24:00,0.78365,0.7837,0.78345,0.7836,843200003.0
2007-07-13 08:25:00,0.7836,0.7836,0.7834,0.7834,563100003.0
2007-07-13 08:26:00,0.7834,0.7835,0.7833,0.7833,709799992.0
2007-07-13 08:27:00,0.7833,0.7834,0.78305,0.7833,623300003.0
2007-07-13 08:28:00,0.7833,0.7833,0.783,0.78325,2145799989.0
2007-07-13 08:29:00,0.7833,0.7833,0.7832,0.7832,41499999.0
2007-07-13 08:30:00,0.7832,0.7836,0.7832,0.7835,1141300006.0
2007-07-13 08:31:00,0.7835,0.7837,0.7835,0.7837,1026000003.0
2007-07-13 08:32:00,0.7837,0.7837,0.7835,0.7837,302999997.0
2007-07-13 08:33:00,0.7837,0.7837,0.7835,0.78365,544899997.0
2007-07-13 08:34:00,0.7837,0.7837,0.7837,0.7837,100800000.0
2007-07-13 08:35:00,0.7837,0.7837,0.7835,0.7837,650200006.0
2007-07-13 08:36:00,0.7837,0.7837,0.7835,0.78365,153200002.0
2007-07-13 08:37:00,0.7837,0.7838,0.7837,0.7838,352700001.0
2007-07-13 08:38:00,0.78375,0.7838,0.78375,0.7838,238400001.0
2007-07-13 08:39:00,0.7838,0.7841,0.78375,0.784,1216799996.0
2007-07-13 08:40:00,0.7839,0.7841,0.78385,0.7839,1389799992.0
2007-07-13 08:41:00,0.7839,0.7841,0.78385,0.7841,1057700004.0
2007-07-13 08:42:00,0.7841,0.7843,0.78405,0.7841,1762900003.0
2007-07-13 08:43:00,0.7841,0.7842,0.7839,0.7842,681099997.0
2007-07-13 08:44:00,0.7841,0.7842,0.7841,0.7841,681099997.0
2007-07-13 08:45:00,0.7841,0.7841,0.7838,0.7839,802399995.0
2007-07-13 08:46:00,0.78385,0.784,0.78385,0.784,604500002.0
2007-07-13 08:47:00,0.78395,0.784,0.78375,0.78385,900400004.0
2007-07-13 08:48:00,0.7839,0.7839,0.78375,0.7838,235100000.0
2007-07-13 08:49:00,0.7838,0.7839,0.78375,0.7839,176999997.0
2007-07-13 08:50:00,0.7839,0.7839,0.7839,0.7839,52800000.0
2007-07-13 08:51:00,0.7839,0.7839,0.78375,0.78385,547799992.0
2007-07-13 08:52:00,0.7839,0.7839,0.7838,0.7838,299600006.0
2007-07-13 08:53:00,0.7838,0.7839,0.7838,0.78385,437699998.0
2007-07-13 08:54:00,0.7839,0.7841,0.7838,0.7841,678300000.0
2007-07-13 08:55:00,0.7841,0.7842,0.784,0.7841,575800008.0
2007-07-13 08:56:00,0.7841,0.7842,0.78395,0.7842,484699993.0
2007-07-13 08:57:00,0.7842,0.7842,0.78415,0.7842,42400000.0
2007-07-13 08:58:00,0.7842,0.7842,0.784,0.784,633900002.0
2007-07-13 08:59:00,0.784,0.7842,0.78395,0.784,1473400007.0
2007-07-13 09:00:00,0.784,0.78405,0.784,0.78405,79700000.0
2007-07-13 09:01:00,0.78405,0.78405,0.78375,0.78375,760400003.0
2007-07-13 09:02:00,0.7838,0.7838,0.7835,0.7836,1045600000.0
2007-07-13 09:03:00,0.7836,0.78385,0.7836,0.78375,1081199997.0
2007-07-13 09:04:00,0.7836,0.7836,0.7835,0.7836,899600002.0
2007-07-13 09:05:00,0.78355,0.7837,0.7835,0.7836,899600002.0
2007-07-13 09:06:00,0.7836,0.7837,0.7836,0.7837,106900001.0
2007-07-13 09:07:00,0.7837,0.7838,0.7836,0.7838,603700006.0
2007-07-13 09:08:00,0.7838,0.7838,0.7838,0.7838,28700001.0
2007-07-13 09:09:00,0.78375,0.784,0.78375,0.784,74200000.0
2007-07-13 09:10:00,0.784,0.784,0.7836,0.78385,1433999996.0
2007-07-13 09:11:00,0.7839,0.7839,0.7838,0.7838,341200012.0
2007-07-13 09:12:00,0.7838,0.784,0.7838,0.784,77300002.0
2007-07-13 09:13:00,0.78395,0.78395,0.78355,0.78375,1156200004.0
2007-07-13 09:14:00,0.7835,0.7839,0.7835,0.7839,1611100002.0
2007-07-13 09:15:00,0.7837,0.7839,0.7836,0.7837,1611100002.0
2007-07-13 09:16:00,0.7836,0.7837,0.7836,0.7836,1611100002.0
2007-07-13 09:17:00,0.7837,0.7839,0.7836,0.78385,1611100002.0
2007-07-13 09:18:00,0.7839,0.7842,0.7838,0.78395,876400000.0
2007-07-13 09:19:00,0.7841,0.7841,0.7841,0.7841,8700000.0
2007-07-13 09:20:00,0.78405,0.7841,0.7839,0.7841,802800001.0
2007-07-13 09:21:00,0.7841,0.7841,0.784,0.784,344900005.0
2007-07-13 09:22:00,0.78395,0.7844,0.78395,0.78425,1088499984.0
2007-07-13 09:23:00,0.7843,0.7847,0.78425,0.7846,1239800004.0
2007-07-13 09:24:00,0.7846,0.7847,0.7845,0.78465,803500000.0
2007-07-13 09:25:00,0.78465,0.7847,0.7844,0.7845,721599994.0
2007-07-13 09:26:00,0.7845,0.7845,0.7844,0.7845,252599997.0
2007-07-13 09:27:00,0.7845,0.7845,0.7845,0.7845,19200000.0
2007-07-13 09:28:00,0.7845,0.7845,0.7845,0.7845,101600000.0
2007-07-13 09:29:00,0.7845,0.7845,0.7844,0.7844,414299991.0
2007-07-13 09:30:00,0.7844,0.7846,0.7844,0.7845,745299997.0
2007-07-13 09:31:00,0.7845,0.7845,0.7844,0.7844,440000000.0
2007-07-13 09:32:00,0.7844,0.7845,0.7844,0.7844,752200001.0
2007-07-13 09:33:00,0.7844,0.7845,0.7843,0.7843,564200005.0
2007-07-13 09:34:00,0.7843,0.7847,0.7843,0.78455,1091200003.0
2007-07-13 09:35:00,0.7846,0.7846,0.7844,0.7845,496999999.0
2007-07-13 09:36:00,0.7845,0.7845,0.7844,0.7844,196900002.0
2007-07-13 09:37:00,0.7844,0.7844,0.7841,0.7843,981000000.0
2007-07-13 09:38:00,0.7842,0.7843,0.7842,0.7842,502599996.0
2007-07-13 09:39:00,0.7842,0.7842,0.7841,0.7842,349700002.0
2007-07-13 09:40:00,0.78415,0.78435,0.78405,0.78435,396500003.0
2007-07-13 09:41:00,0.78435,0.78435,0.7841,0.7841,370600007.0
2007-07-13 09:42:00,0.7841,0.7842,0.78405,0.78415,838599998.0
2007-07-13 09:43:00,0.7842,0.7843,0.7841,0.78415,983900001.0
2007-07-13 09:44:00,0.7842,0.7844,0.7841,0.7844,720900001.0
2007-07-13 09:45:00,0.7844,0.7846,0.7843,0.7845,651100004.0
2007-07-13 09:46:00,0.7845,0.7848,0.7844,0.7847,1104199988.0
2007-07-13 09:47:00,0.7847,0.7851,0.7847,0.7851,782400000.0
2007-07-13 09:48:00,0.7851,0.7853,0.785,0.7851,1521899997.0
2007-07-13 09:49:00,0.785,0.7851,0.7845,0.7846,1687300002.0
2007-07-13 09:50:00,0.78445,0.7848,0.78445,0.7846,1687300002.0
2007-07-13 09:51:00,0.78455,0.7848,0.78445,0.78475,1004700008.0
2007-07-13 09:52:00,0.7848,0.7849,0.7848,0.7848,915000004.0
2007-07-13 09:53:00,0.7848,0.7849,0.7848,0.7848,761200007.0
2007-07-13 09:54:00,0.7848,0.7848,0.7846,0.7847,959099996.0
2007-07-13 09:55:00,0.78455,0.7847,0.7843,0.7843,1319700000.0
2007-07-13 09:56:00,0.7843,0.7843,0.7842,0.7843,916000006.0
2007-07-13 09:57:00,0.7843,0.7843,0.7842,0.78425,383300000.0
2007-07-13 09:58:00,0.7843,0.7843,0.7843,0.7843,74700000.0
2007-07-13 09:59:00,0.7843,0.7844,0.78415,0.7843,320899996.0
2007-07-13 10:00:00,0.7843,0.7843,0.7837,0.7837,1339799993.0
2007-07-13 10:01:00,0.7837,0.7839,0.78365,0.78365,736700001.0
2007-07-13 10:02:00,0.78365,0.7837,0.7836,0.7837,540499999.0
2007-07-13 10:03:00,0.7837,0.7838,0.7837,0.7838,761200001.0
2007-07-13 10:04:00,0.7838,0.7839,0.7837,0.7839,925399995.0
2007-07-13 10:05:00,0.7839,0.7841,0.7839,0.784,1243900014.0
2007-07-13 10:06:00,0.784,0.7841,0.7838,0.78395,638000003.0
2007-07-13 10:07:00,0.7838,0.7841,0.7838,0.7841,1182600001.0
2007-07-13 10:08:00,0.7841,0.7842,0.784,0.7841,1289099996.0
2007-07-13 10:09:00,0.7841,0.7842,0.78405,0.7841,447500000.0
2007-07-13 10:10:00,0.7841,0.7844,0.7841,0.7844,1316399996.0
2007-07-13 10:11:00,0.7844,0.78455,0.78425,0.7844,840300002.0
2007-07-13 10:12:00,0.7845,0.7846,0.7845,0.7845,679600004.0
2007-07-13 10:13:00,0.7845,0.7847,0.7844,0.7846,887600003.0
2007-07-13 10:14:00,0.7846,0.7847,0.78455,0.7847,627799997.0
2007-07-13 10:15:00,0.7847,0.7847,0.78445,0.7846,600799997.0
2007-07-13 10:16:00,0.7846,0.7847,0.7845,0.7847,595700001.0
2007-07-13 10:17:00,0.7847,0.7847,0.7846,0.7847,322900004.0
2007-07-13 10:18:00,0.7846,0.7847,0.7845,0.7847,150500000.0
2007-07-13 10:19:00,0.7846,0.7847,0.7846,0.7847,150500000.0
2007-07-13 10:20:00,0.7847,0.7847,0.7847,0.7847,8400000.0
2007-07-13 10:21:00,0.7848,0.78505,0.7847,0.7847,856399984.0
2007-07-13 10:22:00,0.7847,0.7847,0.7847,0.7847,296299989.0
2007-07-13 10:23:00,0.7847,0.7849,0.7847,0.7848,796500001.0
2007-07-13 10:24:00,0.7848,0.7849,0.7846,0.7848,700700002.0
2007-07-13 10:25:00,0.7847,0.7848,0.7847,0.7848,80599998.0
2007-07-13 10:26:00,0.7848,0.7848,0.7848,0.7848,86300000.0
2007-07-13 10:27:00,0.7847,0.7849,0.7847,0.7848,663799998.0
2007-07-13 10:28:00,0.7849,0.7851,0.7848,0.785,1370599999.0
2007-07-13 10:29:00,0.785,0.785,0.7849,0.785,843700010.0
2007-07-13 10:30:00,0.7851,0.7851,0.78485,0.785,1849999999.0
2007-07-13 10:31:00,0.785,0.7851,0.7849,0.785,513800004.0
2007-07-13 10:32:00,0.785,0.7852,0.785,0.7851,1178700006.0
2007-07-13 10:33:00,0.7851,0.7851,0.7851,0.7851,249600000.0
2007-07-13 10:34:00,0.7851,0.7851,0.78505,0.7851,172100001.0
2007-07-13 10:35:00,0.7851,0.7851,0.7849,0.785,675499993.0
2007-07-13 10:36:00,0.785,0.785,0.7849,0.7849,356899999.0
2007-07-13 10:37:00,0.7849,0.7851,0.7849,0.785,641600002.0
2007-07-13 10:38:00,0.785,0.7851,0.785,0.785,519400001.0
2007-07-13 10:39:00,0.785,0.7851,0.785,0.785,247500000.0
2007-07-13 10:40:00,0.7851,0.7853,0.7851,0.7852,625100004.0
2007-07-13 10:41:00,0.78515,0.7852,0.785,0.7852,1580699989.0
2007-07-13 10:42:00,0.7852,0.7853,0.7851,0.78525,856300004.0
2007-07-13 10:43:00,0.7853,0.7853,0.7852,0.7852,121299998.0
2007-07-13 10:44:00,0.7853,0.7853,0.78525,0.78525,149600000.0
2007-07-13 10:45:00,0.7853,0.7853,0.7853,0.7853,53600002.0
2007-07-13 10:46:00,0.7852,0.7856,0.7852,0.7856,1350099993.0
2007-07-13 10:47:00,0.78555,0.7858,0.7854,0.7858,1706400013.0
2007-07-13 10:48:00,0.7857,0.7857,0.7856,0.7856,1771100000.0
2007-07-13 10:49:00,0.7857,0.7858,0.7855,0.7857,1771100000.0
2007-07-13 10:50:00,0.7857,0.7858,0.7856,0.7857,876899990.0
2007-07-13 10:51:00,0.7856,0.7857,0.7856,0.7857,616699996.0
2007-07-13 10:52:00,0.7857,0.7858,0.7854,0.7856,1661599994.0
2007-07-13 10:53:00,0.7856,0.7858,0.7856,0.7857,922200012.0
2007-07-13 10:54:00,0.7856,0.7859,0.78555,0.7859,1435299994.0
2007-07-13 10:55:00,0.7859,0.7859,0.7857,0.7858,1381400002.0
2007-07-13 10:56:00,0.7858,0.786,0.7858,0.7859,1408199988.0
2007-07-13 10:57:00,0.7859,0.7861,0.78585,0.7859,959699995.0
2007-07-13 10:58:00,0.786,0.7864,0.7859,0.7862,1645200005.0
2007-07-13 10:59:00,0.7862,0.7864,0.7862,0.7863,1232699998.0
2007-07-13 11:00:00,0.7863,0.7863,0.7861,0.7862,345600004.0
2007-07-13 11:01:00,0.7862,0.7864,0.7861,0.7863,859599994.0
2007-07-13 11:02:00,0.78625,0.7864,0.78625,0.78635,797799993.0
2007-07-13 11:03:00,0.78635,0.7865,0.78635,0.7864,883900008.0
2007-07-13 11:04:00,0.7864,0.7864,0.7864,0.7864,207200002.0
2007-07-13 11:05:00,0.7864,0.7864,0.7861,0.78635,802299996.0
2007-07-13 11:06:00,0.78635,0.78635,0.7862,0.7863,504100000.0
2007-07-13 11:07:00,0.7863,0.7864,0.7862,0.78635,571199996.0
2007-07-13 11:08:00,0.78635,0.78635,0.78615,0.78635,160799999.0
2007-07-13 11:09:00,0.78635,0.7864,0.7863,0.7864,509399998.0
2007-07-13 11:10:00,0.7864,0.7866,0.7863,0.7865,1307699992.0
2007-07-13 11:11:00,0.7865,0.7865,0.7863,0.7864,737899993.0
2007-07-13 11:12:00,0.7864,0.7864,0.7863,0.7864,526500013.0
2007-07-13 11:13:00,0.7864,0.7866,0.78635,0.7864,1950699998.0
2007-07-13 11:14:00,0.78635,0.7865,0.78635,0.78645,501799998.0
2007-07-13 11:15:00,0.78645,0.7865,0.78625,0.7865,651900002.0
2007-07-13 11:16:00,0.7865,0.7865,0.78635,0.78635,114800002.0
2007-07-13 11:17:00,0.7864,0.7864,0.7862,0.7862,1474099996.0
2007-07-13 11:18:00,0.7862,0.7863,0.7861,0.78625,410499998.0
2007-07-13 11:19:00,0.78625,0.7863,0.78615,0.78615,74500001.0
2007-07-13 11:20:00,0.7862,0.7862,0.78605,0.78605,228699999.0
2007-07-13 11:21:00,0.7861,0.7861,0.78605,0.78605,65500000.0
2007-07-13 11:22:00,0.7861,0.7862,0.7861,0.7862,299799999.0
2007-07-13 11:23:00,0.7861,0.7862,0.7861,0.7861,441100000.0
2007-07-13 11:24:00,0.7862,0.78625,0.78605,0.7861,447199997.0
2007-07-13 11:25:00,0.7861,0.7863,0.7861,0.7862,755300004.0
2007-07-13 11:26:00,0.7862,0.7862,0.7862,0.7862,23800000.0
2007-07-13 11:27:00,0.7862,0.7862,0.78605,0.78615,145400002.0
2007-07-13 11:28:00,0.7862,0.7862,0.7859,0.7861,385500003.0
2007-07-13 11:29:00,0.7861,0.7861,0.7859,0.7859,864499989.0
2007-07-13 11:30:00,0.7859,0.7861,0.7859,0.7861,104400004.0
2007-07-13 11:31:00,0.7861,0.7861,0.786,0.78605,44199998.0
2007-07-13 11:32:00,0.7861,0.7861,0.78605,0.7861,9200000.0
2007-07-13 11:33:00,0.7861,0.7862,0.7861,0.78615,78200000.0
2007-07-13 11:34:00,0.78615,0.7862,0.786,0.786,55400000.0
2007-07-13 11:35:00,0.786,0.7862,0.786,0.7862,16300000.0
2007-07-13 11:36:00,0.7862,0.7865,0.7861,0.7863,726899993.0
2007-07-13 11:37:00,0.7863,0.7864,0.7862,0.7862,682899996.0
2007-07-13 11:38:00,0.7862,0.7862,0.78615,0.78615,118799996.0
2007-07-13 11:39:00,0.78615,0.7862,0.78615,0.7862,187299999.0
2007-07-13 11:40:00,0.7862,0.7862,0.7861,0.7862,472800006.0
2007-07-13 11:41:00,0.7862,0.7863,0.78615,0.78615,231299999.0
2007-07-13 11:42:00,0.7862,0.7864,0.7862,0.78635,471399999.0
2007-07-13 11:43:00,0.7864,0.7864,0.7863,0.7864,210200003.0
2007-07-13 11:44:00,0.7864,0.7864,0.7863,0.7863,310799999.0
2007-07-13 11:45:00,0.7863,0.7863,0.7863,0.7863,42200000.0
2007-07-13 11:46:00,0.7862,0.7863,0.78615,0.7863,165400003.0
2007-07-13 11:47:00,0.7862,0.7864,0.7862,0.78635,288999998.0
2007-07-13 11:48:00,0.7864,0.7864,0.78635,0.7864,27400000.0
2007-07-13 11:49:00,0.7864,0.7864,0.78605,0.78615,436499995.0
2007-07-13 11:50:00,0.7862,0.7862,0.7862,0.7862,44600000.0
2007-07-13 11:51:00,0.7862,0.7862,0.78595,0.7861,280000004.0
2007-07-13 11:52:00,0.7861,0.7861,0.786,0.7861,211800000.0
2007-07-13 11:53:00,0.7861,0.7861,0.7859,0.7859,694899988.0
2007-07-13 11:54:00,0.7861,0.7861,0.7859,0.7861,192700000.0
2007-07-13 11:55:00,0.7862,0.7862,0.7859,0.786,191500001.0
2007-07-13 11:56:00,0.786,0.786,0.786,0.786,89899998.0
2007-07-13 11:57:00,0.786,0.7861,0.786,0.7861,219299997.0
2007-07-13 11:58:00,0.7861,0.7861,0.786,0.786,274300003.0
2007-07-13 11:59:00,0.786,0.786,0.7859,0.78595,200799996.0
2007-07-13 12:00:00,0.786,0.786,0.786,0.786,4800000.0
2007-07-13 12:01:00,0.78589,0.78594,0.7856,0.78575,998500004.0
2007-07-13 12:02:00,0.786,0.7861,0.7858,0.7859,876099995.0
2007-07-13 12:03:00,0.7859,0.7861,0.78585,0.7859,508699999.0
2007-07-13 12:04:00,0.7859,0.7861,0.7859,0.786,297900001.0
2007-07-13 12:05:00,0.7861,0.7861,0.78585,0.786,455100009.0
2007-07-13 12:06:00,0.786,0.7861,0.7859,0.786,252399997.0
2007-07-13 12:07:00,0.786,0.786,0.7859,0.7859,282300003.0
2007-07-13 12:08:00,0.78605,0.7861,0.78585,0.7859,235000001.0
2007-07-13 12:09:00,0.78585,0.7861,0.7858,0.7859,1267300002.0
2007-07-13 12:10:00,0.7859,0.786,0.7858,0.786,565299999.0
2007-07-13 12:11:00,0.78595,0.78595,0.7856,0.7858,1408399995.0
2007-07-13 12:12:00,0.7857,0.7859,0.78565,0.7857,1051499996.0
2007-07-13 12:13:00,0.7858,0.7859,0.78575,0.7858,397400001.0
2007-07-13 12:14:00,0.7858,0.7858,0.78555,0.7856,885500006.0
2007-07-13 12:15:00,0.7856,0.7856,0.7856,0.7856,63600001.0
2007-07-13 12:16:00,0.7856,0.7858,0.78555,0.7858,295700001.0
2007-07-13 12:17:00,0.7858,0.7859,0.78565,0.7858,595200003.0
2007-07-13 12:18:00,0.7859,0.786,0.7858,0.78585,454400004.0
2007-07-13 12:19:00,0.78585,0.786,0.78575,0.78595,925199996.0
2007-07-13 12:20:00,0.78595,0.786,0.7858,0.78595,626900000.0
2007-07-13 12:21:00,0.786,0.78605,0.7858,0.7858,586300002.0
2007-07-13 12:22:00,0.7858,0.78595,0.7858,0.78595,385499990.0
2007-07-13 12:23:00,0.78595,0.786,0.78595,0.786,4800000.0
2007-07-13 12:24:00,0.786,0.786,0.7859,0.7859,120100000.0
2007-07-13 12:25:00,0.7859,0.7859,0.7859,0.7859,28800000.0
2007-07-13 12:26:00,0.7859,0.786,0.7858,0.7859,229900004.0
2007-07-13 12:27:00,0.7859,0.7859,0.7859,0.7859,72600000.0
2007-07-13 12:28:00,0.7859,0.7859,0.7858,0.7858,461900000.0
2007-07-13 12:29:00,0.7858,0.78585,0.7857,0.7858,838200009.0
2007-07-13 12:30:00,0.7858,0.7858,0.7852,0.7855,815299986.0
2007-07-13 12:31:00,0.7855,0.7855,0.78535,0.78535,619500001.0
2007-07-13 12:32:00,0.7854,0.78545,0.7853,0.78545,132999999.0
2007-07-13 12:34:00,0.78545,0.78545,0.7853,0.78535,186300001.0
2007-07-13 12:35:00,0.78535,0.78545,0.7853,0.7854,707000001.0
2007-07-13 12:36:00,0.7853,0.78545,0.7853,0.7853,529400011.0
2007-07-13 12:37:00,0.7853,0.78545,0.7853,0.7854,135200000.0
2007-07-13 12:38:00,0.7854,0.7855,0.78535,0.7855,337199998.0
2007-07-13 12:39:00,0.7855,0.7856,0.78545,0.7855,454100002.0
2007-07-13 12:40:00,0.7855,0.7855,0.7854,0.7854,599200004.0
2007-07-13 12:41:00,0.7854,0.7854,0.7852,0.78525,877200001.0
2007-07-13 12:42:00,0.78525,0.7854,0.7852,0.7854,1122399996.0
2007-07-13 12:43:00,0.7854,0.7854,0.7853,0.7854,554000003.0
2007-07-13 12:44:00,0.7854,0.7855,0.7852,0.7854,1416800010.0
2007-07-13 12:45:00,0.7854,0.7856,0.7854,0.7855,406900003.0
2007-07-13 12:46:00,0.7855,0.7855,0.78535,0.7855,872500000.0
2007-07-13 12:47:00,0.7855,0.7855,0.7853,0.7854,1546199997.0
2007-07-13 12:48:00,0.7854,0.7854,0.78525,0.7853,109399998.0
2007-07-13 12:49:00,0.7853,0.7854,0.7853,0.7853,473700000.0
2007-07-13 12:50:00,0.7853,0.7854,0.78525,0.7854,887700011.0
2007-07-13 12:51:00,0.7854,0.7854,0.7853,0.7853,37400002.0
2007-07-13 12:52:00,0.7853,0.7854,0.7853,0.7853,405500010.0
2007-07-13 12:53:00,0.7853,0.7856,0.7853,0.7855,1035099998.0
2007-07-13 12:54:00,0.7848,0.78531,0.7848,0.7852,2146999976.0
2007-07-13 12:55:00,0.7855,0.7856,0.7855,0.7856,98599998.0
2007-07-13 12:56:00,0.78555,0.78555,0.7853,0.7854,495300000.0
2007-07-13 12:57:00,0.7854,0.7854,0.78535,0.78535,36800000.0
2007-07-13 12:58:00,0.78484,0.7852,0.78475,0.78507,2018000004.0
2007-07-13 12:59:00,0.7854,0.7858,0.7853,0.78575,1498200000.0
2007-07-13 13:00:00,0.78575,0.7859,0.7857,0.78575,1205099997.0
2007-07-13 13:01:00,0.78575,0.7858,0.78555,0.7856,93900000.0
2007-07-13 13:02:00,0.78555,0.7857,0.78555,0.7857,143400001.0
2007-07-13 13:03:00,0.7857,0.7857,0.78555,0.7856,332400004.0
2007-07-13 13:04:00,0.7856,0.7858,0.78555,0.7858,942900007.0
2007-07-13 13:05:00,0.7858,0.7858,0.7858,0.7858,227599999.0
2007-07-13 13:06:00,0.7858,0.7858,0.7858,0.7858,70200001.0
2007-07-13 13:07:00,0.7858,0.7858,0.7856,0.7857,416700003.0
2007-07-13 13:08:00,0.7857,0.7857,0.78555,0.7856,502300001.0
2007-07-13 13:09:00,0.7856,0.7858,0.7856,0.7856,451499997.0
2007-07-13 13:10:00,0.78534,0.78561,0.78505,0.78547,623199999.0
2007-07-13 13:11:00,0.7856,0.7856,0.7856,0.7856,46600001.0
2007-07-13 13:12:00,0.7856,0.7856,0.7856,0.7856,137800003.0
2007-07-13 13:13:00,0.7856,0.7856,0.7856,0.7856,46600001.0
2007-07-13 13:14:00,0.7856,0.7857,0.7856,0.7856,213499999.0
2007-07-13 13:15:00,0.7856,0.786,0.7856,0.786,153300000.0
2007-07-13 13:16:00,0.786,0.786,0.7858,0.7859,338699995.0
2007-07-13 13:17:00,0.7859,0.7859,0.7859,0.7859,9600000.0
2007-07-13 13:18:00,0.78559,0.78569,0.78548,0.78548,226399995.0
2007-07-13 13:19:00,0.7859,0.7859,0.78585,0.78585,16800000.0
2007-07-13 13:20:00,0.78585,0.7862,0.78585,0.78605,584200002.0
2007-07-13 13:21:00,0.78605,0.78605,0.78595,0.786,206600000.0
2007-07-13 13:22:00,0.786,0.786,0.786,0.786,119500000.0
2007-07-13 13:23:00,0.786,0.7861,0.78595,0.786,913800008.0
2007-07-13 13:24:00,0.78595,0.7861,0.78595,0.786,305600002.0
2007-07-13 13:25:00,0.786,0.786,0.78575,0.78575,296600002.0
2007-07-13 13:26:00,0.7858,0.786,0.78575,0.78585,329300004.0
2007-07-13 13:27:00,0.7859,0.786,0.7857,0.786,1027299999.0
2007-07-13 13:28:00,0.786,0.786,0.7857,0.7857,529300006.0
2007-07-13 13:29:00,0.7857,0.786,0.7857,0.786,781700010.0
2007-07-13 13:30:00,0.786,0.786,0.7859,0.7859,129400000.0
2007-07-13 13:31:00,0.7859,0.7859,0.7857,0.7858,455300005.0
2007-07-13 13:32:00,0.7858,0.7858,0.78565,0.78575,561099998.0
2007-07-13 13:33:00,0.7858,0.7859,0.7858,0.7859,42500000.0
2007-07-13 13:34:00,0.7859,0.786,0.7859,0.786,146299999.0
2007-07-13 13:35:00,0.78595,0.7861,0.78595,0.786,184499997.0
2007-07-13 13:36:00,0.786,0.7861,0.786,0.7861,510399998.0
2007-07-13 13:37:00,0.7861,0.7861,0.786,0.7861,396499990.0
2007-07-13 13:38:00,0.7861,0.7861,0.786,0.7861,271399994.0
2007-07-13 13:39:00,0.7861,0.7861,0.786,0.7861,392599996.0
2007-07-13 13:40:00,0.7861,0.7862,0.7861,0.7861,353400001.0
2007-07-13 13:41:00,0.7861,0.7863,0.7861,0.7863,662299998.0
2007-07-13 13:42:00,0.7863,0.7864,0.7863,0.7863,258400004.0
2007-07-13 13:43:00,0.7863,0.78655,0.786,0.7863,1297000005.0
2007-07-13 13:44:00,0.7863,0.7864,0.7863,0.7864,69500000.0
2007-07-13 13:45:00,0.7864,0.7864,0.7862,0.7862,161099999.0
2007-07-13 13:46:00,0.7862,0.78635,0.78615,0.7863,303200001.0
2007-07-13 13:47:00,0.7864,0.78645,0.7862,0.7864,1045200003.0
2007-07-13 13:48:00,0.7864,0.7864,0.78625,0.78625,407499995.0
2007-07-13 13:49:00,0.7863,0.7865,0.7863,0.78645,101199999.0
2007-07-13 13:50:00,0.78645,0.7865,0.7863,0.7863,166000001.0
2007-07-13 13:51:00,0.7863,0.7864,0.7861,0.7863,660600001.0
2007-07-13 13:52:00,0.7863,0.7864,0.78625,0.78625,408600004.0
2007-07-13 13:53:00,0.7863,0.7863,0.7862,0.7862,135100003.0
2007-07-13 13:54:00,0.7862,0.7862,0.7861,0.7861,428699998.0
2007-07-13 13:55:00,0.7862,0.7862,0.786,0.7862,221700002.0
2007-07-13 13:56:00,0.7862,0.7863,0.7862,0.7862,154500000.0
2007-07-13 13:57:00,0.7862,0.7862,0.7862,0.7862,102600000.0
2007-07-13 13:58:00,0.7862,0.7862,0.7862,0.7862,80799997.0
2007-07-13 13:59:00,0.7862,0.7862,0.78615,0.78615,92899998.0
2007-07-13 14:00:00,0.7862,0.7862,0.78615,0.7862,757900004.0
2007-07-13 14:01:00,0.7862,0.7862,0.7862,0.7862,418600000.0
2007-07-13 14:02:00,0.78615,0.7862,0.78615,0.7862,230899999.0
2007-07-13 14:03:00,0.7862,0.7862,0.7862,0.7862,198299999.0
2007-07-13 14:04:00,0.7862,0.7862,0.7862,0.7862,212699999.0
2007-07-13 14:05:00,0.7862,0.7862,0.7861,0.78615,283699999.0
2007-07-13 14:06:00,0.7862,0.7862,0.78615,0.7862,173300001.0
2007-07-13 14:07:00,0.7862,0.7862,0.7861,0.7861,533199998.0
2007-07-13 14:08:00,0.7861,0.7862,0.78605,0.7861,491100002.0
2007-07-13 14:09:00,0.78605,0.7863,0.78605,0.78605,464200002.0
2007-07-13 14:10:00,0.7861,0.7861,0.7861,0.7861,52800000.0
2007-07-13 14:11:00,0.7861,0.7861,0.786,0.7861,195400002.0
2007-07-13 14:12:00,0.7861,0.7863,0.7861,0.7861,784300009.0
2007-07-13 14:13:00,0.7861,0.7862,0.7861,0.78615,585300003.0
2007-07-13 14:14:00,0.7862,0.7862,0.7862,0.7862,4800000.0
2007-07-13 14:15:00,0.7862,0.7862,0.7862,0.7862,45600000.0
2007-07-13 14:16:00,0.7862,0.7862,0.786,0.7861,397600007.0
2007-07-13 14:17:00,0.7861,0.7862,0.7861,0.7861,356400001.0
2007-07-13 14:18:00,0.7861,0.7863,0.786,0.7862,322000001.0
2007-07-13 14:19:00,0.7862,0.7862,0.78615,0.7862,54599999.0
2007-07-13 14:20:00,0.7862,0.7862,0.7862,0.7862,30599999.0
2007-07-13 14:21:00,0.78615,0.7862,0.78605,0.7862,213699998.0
2007-07-13 14:22:00,0.7862,0.7862,0.7862,0.7862,16000000.0
2007-07-13 14:23:00,0.7862,0.7862,0.7862,0.7862,183200001.0
2007-07-13 14:24:00,0.7862,0.7862,0.78615,0.78615,444000000.0
2007-07-13 14:25:00,0.78615,0.7863,0.78615,0.7863,207300001.0
2007-07-13 14:26:00,0.7862,0.7862,0.78605,0.78615,572500007.0
2007-07-13 14:27:00,0.786,0.7862,0.7859,0.7859,577299998.0
2007-07-13 14:28:00,0.7859,0.786,0.7858,0.786,401200006.0
2007-07-13 14:29:00,0.78595,0.78595,0.7851,0.7854,879799997.0
2007-07-13 14:30:00,0.7855,0.7867,0.7851,0.7867,473600000.0
2007-07-13 14:31:00,0.7869,0.7871,0.7865,0.7871,1328500000.0
2007-07-13 14:32:00,0.7869,0.7871,0.7865,0.7867,1328500000.0
2007-07-13 14:33:00,0.78665,0.7869,0.7863,0.7867,1328500000.0
2007-07-13 14:34:00,0.7867,0.7872,0.7867,0.7872,1548700005.0
2007-07-13 14:35:00,0.7872,0.7873,0.78705,0.7872,1074800000.0
2007-07-13 14:36:00,0.7872,0.7872,0.78675,0.7869,1918300017.0
2007-07-13 14:37:00,0.7869,0.7875,0.7869,0.7874,1978100002.0
2007-07-13 14:38:00,0.7874,0.7874,0.7871,0.7872,1260300004.0
2007-07-13 14:39:00,0.78715,0.7874,0.78715,0.7873,729699994.0
2007-07-13 14:40:00,0.7873,0.7875,0.7873,0.7875,439399999.0
2007-07-13 14:41:00,0.7875,0.7875,0.78745,0.78745,203200000.0
2007-07-13 14:42:00,0.7875,0.7875,0.78735,0.78735,317200001.0
2007-07-13 14:43:00,0.7874,0.7875,0.7871,0.7872,1120699996.0
2007-07-13 14:44:00,0.7871,0.7871,0.7869,0.7869,1180500008.0
2007-07-13 14:45:00,0.7869,0.787,0.7868,0.7868,1514200001.0
2007-07-13 14:46:00,0.7868,0.787,0.78675,0.787,436500000.0
2007-07-13 14:47:00,0.787,0.7873,0.78695,0.78705,849299996.0
2007-07-13 14:48:00,0.7871,0.7871,0.7871,0.7871,40000000.0
2007-07-13 14:49:00,0.7871,0.7871,0.78675,0.7868,710700006.0
2007-07-13 14:50:00,0.78675,0.7869,0.78675,0.78685,704400002.0
2007-07-13 14:51:00,0.78685,0.7869,0.7867,0.78675,567699999.0
2007-07-13 14:52:00,0.78675,0.7868,0.78675,0.78675,627300003.0
2007-07-13 14:53:00,0.78675,0.78675,0.7867,0.7867,29499999.0
2007-07-13 14:54:00,0.7867,0.7867,0.7866,0.7866,809299993.0
2007-07-13 14:55:00,0.7866,0.7867,0.7862,0.7864,1262299993.0
2007-07-13 14:56:00,0.7864,0.7866,0.7864,0.7865,1883899995.0
2007-07-13 14:57:00,0.78645,0.7867,0.78645,0.7867,545600001.0
2007-07-13 14:58:00,0.78656,0.78685,0.78617,0.78668,153900001.0
2007-07-13 14:59:00,0.7867,0.7867,0.7866,0.7866,296899997.0
2007-07-13 15:00:00,0.7866,0.7866,0.7866,0.7866,177499998.0
2007-07-13 15:01:00,0.7866,0.7866,0.7865,0.7865,117299998.0
2007-07-13 15:02:00,0.7865,0.7866,0.7865,0.7866,175399998.0
2007-07-13 15:03:00,0.7866,0.7866,0.7866,0.7866,47000000.0
2007-07-13 15:04:00,0.7866,0.7866,0.7865,0.7865,649200000.0
2007-07-13 15:05:00,0.7865,0.7865,0.7862,0.7863,923199996.0
2007-07-13 15:06:00,0.7864,0.7865,0.7863,0.7865,289099997.0
2007-07-13 15:07:00,0.7865,0.7865,0.7865,0.7865,256499998.0
2007-07-13 15:08:00,0.7865,0.7865,0.7864,0.7865,315800004.0
2007-07-13 15:09:00,0.7865,0.7865,0.7865,0.7865,54400000.0
2007-07-13 15:10:00,0.7865,0.7866,0.7865,0.7866,286500001.0
2007-07-13 15:11:00,0.7866,0.7866,0.78625,0.78625,462899998.0
2007-07-13 15:12:00,0.7863,0.7863,0.7862,0.7862,670799999.0
2007-07-13 15:13:00,0.7862,0.7863,0.7861,0.7862,1040800007.0
2007-07-13 15:14:00,0.7862,0.78625,0.7861,0.78625,1051500011.0
2007-07-13 15:15:00,0.7862,0.7863,0.78605,0.78625,1124999997.0
2007-07-13 15:16:00,0.7863,0.7863,0.7862,0.7863,325800000.0
2007-07-13 15:17:00,0.7863,0.7865,0.78605,0.78605,1203900001.0
2007-07-13 15:18:00,0.7862,0.7863,0.7861,0.7862,1534800008.0
2007-07-13 15:19:00,0.7862,0.7864,0.7862,0.7862,1469099995.0
2007-07-13 15:20:00,0.78615,0.7863,0.7861,0.7861,781099998.0
2007-07-13 15:21:00,0.7862,0.7863,0.7861,0.7862,1318399992.0
2007-07-13 15:22:00,0.7862,0.7863,0.78605,0.78605,1947599997.0
2007-07-13 15:23:00,0.7858,0.786,0.7851,0.7851,1938500011.0
2007-07-13 15:24:00,0.785,0.7855,0.785,0.7855,1938500011.0
2007-07-13 15:25:00,0.7855,0.7857,0.7854,0.7854,2019399995.0
2007-07-13 15:26:00,0.7854,0.7855,0.7854,0.78545,691600000.0
2007-07-13 15:27:00,0.7855,0.7857,0.7855,0.78565,1273800004.0
2007-07-13 15:28:00,0.78565,0.7861,0.78555,0.7858,1230699999.0
2007-07-13 15:29:00,0.7858,0.7858,0.7855,0.7856,1415800004.0
2007-07-13 15:30:00,0.7856,0.78615,0.7856,0.7859,1615999997.0
2007-07-13 15:31:00,0.7859,0.7861,0.7858,0.7858,1230000008.0
2007-07-13 15:32:00,0.7856,0.7858,0.7856,0.7858,1121699997.0
2007-07-13 15:33:00,0.7857,0.7857,0.7856,0.78565,1121699997.0
2007-07-13 15:34:00,0.7857,0.7857,0.7854,0.7854,1697599986.0
2007-07-13 15:35:00,0.7853,0.7856,0.7851,0.7851,1088899997.0
2007-07-13 15:36:00,0.7849,0.7851,0.7849,0.7851,1088899997.0
2007-07-13 15:37:00,0.7851,0.7854,0.78505,0.78535,1088899997.0
2007-07-13 15:38:00,0.78535,0.7855,0.78535,0.7855,604500007.0
2007-07-13 15:39:00,0.7855,0.7855,0.78535,0.7854,674899996.0
2007-07-13 15:40:00,0.7854,0.7856,0.7854,0.7854,1532200005.0
2007-07-13 15:41:00,0.7854,0.7854,0.785,0.7853,1338799995.0
2007-07-13 15:42:00,0.7853,0.7855,0.7852,0.78535,1107200006.0
2007-07-13 15:43:00,0.7854,0.7856,0.78535,0.7855,686899995.0
2007-07-13 15:44:00,0.7855,0.7856,0.7855,0.7856,865699983.0
2007-07-13 15:45:00,0.7855,0.7856,0.78545,0.7856,146799999.0
2007-07-13 15:46:00,0.7856,0.7857,0.7852,0.7854,1228300013.0
2007-07-13 15:47:00,0.7854,0.7856,0.7853,0.7856,1786399994.0
2007-07-13 15:48:00,0.7856,0.7857,0.78555,0.7857,393600003.0
2007-07-13 15:49:00,0.78565,0.7857,0.78565,0.7857,361599995.0
2007-07-13 15:50:00,0.7857,0.7857,0.78565,0.7857,150799994.0
2007-07-13 15:51:00,0.7857,0.7857,0.7856,0.7856,480199998.0
2007-07-13 15:52:00,0.7856,0.7856,0.7853,0.7854,1530700004.0
2007-07-13 15:53:00,0.7854,0.7856,0.7853,0.7853,760999993.0
2007-07-13 15:54:00,0.7853,0.7853,0.7852,0.7853,760999993.0
2007-07-13 15:55:00,0.7853,0.7853,0.7851,0.7851,1723600011.0
2007-07-13 15:56:00,0.7852,0.7853,0.7851,0.7853,629300000.0
2007-07-13 15:57:00,0.7853,0.7853,0.7852,0.7852,771999996.0
2007-07-13 15:58:00,0.7853,0.7854,0.7852,0.7853,2076300023.0
2007-07-13 15:59:00,0.7853,0.7853,0.78475,0.7849,1317500008.0
2007-07-13 16:00:00,0.7848,0.7848,0.7845,0.7846,562899998.0
2007-07-13 16:01:00,0.7847,0.7847,0.7844,0.7847,1044900005.0
2007-07-13 16:02:00,0.7846,0.7846,0.784,0.784,1044900005.0
2007-07-13 16:03:00,0.7839,0.7842,0.7839,0.7842,1044900005.0
2007-07-13 16:04:00,0.7842,0.7843,0.78415,0.7843,339099992.0
2007-07-13 16:05:00,0.7843,0.7843,0.7839,0.7843,866600001.0
2007-07-13 16:06:00,0.7845,0.785,0.7843,0.7849,1596600002.0
2007-07-13 16:07:00,0.7851,0.7853,0.7844,0.7847,1359899996.0
2007-07-13 16:08:00,0.7847,0.785,0.7845,0.7847,1359899996.0
2007-07-13 16:09:00,0.7848,0.785,0.7848,0.7849,300200001.0
2007-07-13 16:10:00,0.7849,0.785,0.7849,0.7849,689200003.0
2007-07-13 16:11:00,0.7849,0.7851,0.7849,0.78495,440300006.0
2007-07-13 16:12:00,0.785,0.7851,0.7849,0.7851,332400002.0
2007-07-13 16:13:00,0.785,0.7851,0.78495,0.785,292500001.0
2007-07-13 16:14:00,0.785,0.785,0.785,0.785,184199999.0
2007-07-13 16:15:00,0.785,0.785,0.7847,0.7849,1655200000.0
2007-07-13 16:16:00,0.7849,0.7854,0.7849,0.7854,888400002.0
2007-07-13 16:17:00,0.7854,0.7854,0.7851,0.7852,1030899995.0
2007-07-13 16:18:00,0.78515,0.7853,0.7849,0.785,890099989.0
2007-07-13 16:19:00,0.78495,0.7855,0.7849,0.7855,1283700003.0
2007-07-13 16:20:00,0.7855,0.7857,0.7855,0.7857,1063699996.0
2007-07-13 16:21:00,0.7857,0.7857,0.78555,0.7856,618000000.0
2007-07-13 16:22:00,0.78555,0.7856,0.78545,0.7855,777399999.0
2007-07-13 16:23:00,0.7855,0.7855,0.7855,0.7855,185200006.0
2007-07-13 16:24:00,0.7855,0.7856,0.7855,0.7855,279599999.0
2007-07-13 16:25:00,0.7855,0.7855,0.7855,0.7855,341400000.0
2007-07-13 16:26:00,0.7855,0.7857,0.7854,0.7854,1607699996.0
2007-07-13 16:27:00,0.7855,0.7857,0.7855,0.7856,1074100001.0
2007-07-13 16:28:00,0.7856,0.7856,0.7856,0.7856,679200009.0
2007-07-13 16:29:00,0.7856,0.7857,0.7856,0.7857,552800002.0
2007-07-13 16:30:00,0.7857,0.7857,0.7855,0.7855,981600013.0
2007-07-13 16:31:00,0.7855,0.7855,0.7854,0.7854,521900001.0
2007-07-13 16:32:00,0.7853,0.7853,0.7849,0.7851,1300899984.0
2007-07-13 16:33:00,0.7852,0.7854,0.78505,0.78505,1300899984.0
2007-07-13 16:34:00,0.7851,0.7851,0.78505,0.7851,850999998.0
2007-07-13 16:35:00,0.78505,0.7854,0.78505,0.7854,774000009.0
2007-07-13 16:36:00,0.7854,0.7854,0.7853,0.7853,376900004.0
2007-07-13 16:37:00,0.7853,0.7856,0.7853,0.7856,300200001.0
2007-07-13 16:38:00,0.7856,0.7857,0.7856,0.7856,752000000.0
2007-07-13 16:39:00,0.7856,0.7857,0.7855,0.7856,1029800003.0
2007-07-13 16:40:00,0.7856,0.7856,0.78545,0.7855,860599994.0
2007-07-13 16:41:00,0.78545,0.7856,0.7851,0.7853,1696399999.0
2007-07-13 16:42:00,0.7853,0.7855,0.78525,0.78535,863800001.0
2007-07-13 16:43:00,0.78535,0.7855,0.7851,0.78535,1318900002.0
2007-07-13 16:44:00,0.78535,0.7855,0.7852,0.7854,1366899999.0
2007-07-13 16:45:00,0.7854,0.7856,0.78515,0.78525,1714000005.0
2007-07-13 16:46:00,0.7853,0.7855,0.78515,0.7852,1724000010.0
2007-07-13 16:47:00,0.7854,0.7856,0.7853,0.7854,931699994.0
2007-07-13 16:48:00,0.7854,0.7854,0.7851,0.7852,931699994.0
2007-07-13 16:49:00,0.7852,0.7854,0.7852,0.7854,1155000007.0
2007-07-13 16:50:00,0.7854,0.7855,0.7854,0.7854,619200003.0
2007-07-13 16:51:00,0.7854,0.7854,0.78535,0.7854,169700002.0
2007-07-13 16:52:00,0.7854,0.7854,0.78505,0.7851,578800001.0
2007-07-13 16:53:00,0.7851,0.7852,0.7851,0.7852,694599999.0
2007-07-13 16:54:00,0.7852,0.7852,0.7851,0.7852,853799996.0
2007-07-13 16:55:00,0.7852,0.7852,0.7852,0.7852,80799999.0
2007-07-13 16:56:00,0.7853,0.7859,0.7853,0.7859,1752699995.0
2007-07-13 16:57:00,0.78585,0.7859,0.78555,0.7856,486200009.0
2007-07-13 16:58:00,0.7856,0.7856,0.7853,0.7854,1388100008.0
2007-07-13 16:59:00,0.7856,0.786,0.7854,0.7856,185900006.0
2007-07-13 17:00:00,0.7858,0.7858,0.7856,0.7858,185900006.0
2007-07-13 17:01:00,0.7857,0.7857,0.7857,0.7857,185900006.0
2007-07-13 17:02:00,0.7857,0.7858,0.7856,0.7857,1107400002.0
2007-07-13 17:03:00,0.7856,0.7858,0.7856,0.7857,1729299990.0
2007-07-13 17:04:00,0.7857,0.7859,0.7857,0.7859,1393600007.0
2007-07-13 17:05:00,0.7859,0.7859,0.78575,0.78575,759699999.0
2007-07-13 17:06:00,0.78575,0.7858,0.7856,0.7857,1061799990.0
2007-07-13 17:07:00,0.7856,0.7858,0.7856,0.7858,1387200003.0
2007-07-13 17:08:00,0.78575,0.7859,0.7856,0.78585,1387200003.0
2007-07-13 17:09:00,0.78585,0.7859,0.7858,0.7859,375100003.0
2007-07-13 17:10:00,0.7859,0.7859,0.7857,0.7857,508799996.0
2007-07-13 17:11:00,0.7858,0.786,0.7856,0.7858,2087299987.0
2007-07-13 17:12:00,0.7858,0.7858,0.7857,0.7857,414900001.0
2007-07-13 17:13:00,0.7856,0.7858,0.7856,0.7858,1067399999.0
2007-07-13 17:14:00,0.78565,0.7859,0.78565,0.7857,1067399999.0
2007-07-13 17:15:00,0.7857,0.7857,0.78565,0.7857,584800006.0
2007-07-13 17:16:00,0.7857,0.7857,0.7857,0.7857,379799998.0
2007-07-13 17:17:00,0.7857,0.7857,0.78555,0.7856,477799995.0
2007-07-13 17:18:00,0.7856,0.7857,0.7855,0.7855,1003800000.0
2007-07-13 17:19:00,0.7854,0.7855,0.78535,0.7855,179700000.0
2007-07-13 17:20:00,0.7855,0.7855,0.7854,0.7855,252399991.0
2007-07-13 17:21:00,0.7855,0.7855,0.7855,0.7855,78100000.0
2007-07-13 17:22:00,0.7855,0.7855,0.7855,0.7855,81500000.0
2007-07-13 17:23:00,0.7855,0.7855,0.7855,0.7855,267499996.0
2007-07-13 17:24:00,0.7855,0.7855,0.7855,0.7855,24700000.0
2007-07-13 17:25:00,0.78545,0.7856,0.78535,0.78555,327500002.0
2007-07-13 17:26:00,0.7856,0.7858,0.78555,0.78565,1022799995.0
2007-07-13 17:27:00,0.78565,0.7859,0.78565,0.7859,440400000.0
2007-07-13 17:28:00,0.78585,0.7859,0.7858,0.7858,319799997.0
2007-07-13 17:29:00,0.7858,0.7859,0.7858,0.7859,892299992.0
2007-07-13 17:30:00,0.7859,0.786,0.7859,0.7859,502199991.0
2007-07-13 17:31:00,0.7859,0.786,0.78585,0.78585,227899996.0
2007-07-13 17:32:00,0.78585,0.7859,0.78575,0.78575,561299994.0
2007-07-13 17:33:00,0.7858,0.7858,0.78575,0.7858,820099991.0
2007-07-13 17:34:00,0.7858,0.7858,0.7857,0.7857,616199994.0
2007-07-13 17:35:00,0.7857,0.7857,0.7856,0.7856,1415699999.0
2007-07-13 17:36:00,0.78555,0.7857,0.78555,0.7857,538900001.0
2007-07-13 17:37:00,0.7857,0.7858,0.78565,0.7857,1360199993.0
2007-07-13 17:38:00,0.7857,0.7859,0.7857,0.7858,1256399994.0
2007-07-13 17:39:00,0.7858,0.78585,0.78545,0.78545,1214899993.0
2007-07-13 17:40:00,0.78545,0.7855,0.7854,0.7854,841900003.0
2007-07-13 17:41:00,0.7854,0.7855,0.7853,0.7853,1113599995.0
2007-07-13 17:42:00,0.78525,0.7854,0.78525,0.7853,786400013.0
2007-07-13 17:43:00,0.7853,0.7855,0.7853,0.7854,489199995.0
2007-07-13 17:44:00,0.7854,0.7854,0.7854,0.7854,560600000.0
2007-07-13 17:45:00,0.7854,0.7854,0.78535,0.7854,527299997.0
2007-07-13 17:46:00,0.7854,0.7856,0.78535,0.7855,982800002.0
2007-07-13 17:47:00,0.7855,0.7857,0.78545,0.78565,2143700005.0
2007-07-13 17:48:00,0.786,0.786,0.7858,0.786,1147099995.0
2007-07-13 17:49:00,0.7859,0.786,0.78585,0.78595,1147099995.0
2007-07-13 17:50:00,0.78595,0.7862,0.78595,0.7861,1554999989.0
2007-07-13 17:51:00,0.7861,0.7861,0.786,0.7861,961599999.0
2007-07-13 17:52:00,0.7861,0.7861,0.7854,0.7854,707899995.0
2007-07-13 17:53:00,0.7854,0.7855,0.7853,0.7854,1559599985.0
2007-07-13 17:54:00,0.7853,0.7856,0.7853,0.78555,1782000008.0
2007-07-13 17:55:00,0.7856,0.7856,0.7856,0.7856,252000000.0
2007-07-13 17:56:00,0.7856,0.7856,0.7856,0.7856,31500000.0
2007-07-13 17:57:00,0.7856,0.7856,0.7856,0.7856,122800002.0
2007-07-13 17:58:00,0.7856,0.7856,0.78555,0.7856,111599998.0
2007-07-13 17:59:00,0.7856,0.7857,0.7856,0.7856,378399991.0
2007-07-13 18:00:00,0.7856,0.7856,0.7856,0.7856,431799997.0
2007-07-13 18:01:00,0.7856,0.7857,0.7856,0.7857,248900003.0
2007-07-13 18:02:00,0.7857,0.7857,0.7857,0.7857,63000000.0
2007-07-13 18:03:00,0.7857,0.7857,0.78555,0.7856,716100005.0
2007-07-13 18:04:00,0.7856,0.7856,0.7855,0.7856,1013799994.0
2007-07-13 18:05:00,0.7856,0.7857,0.78545,0.78545,688700000.0
2007-07-13 18:06:00,0.7855,0.7855,0.7852,0.7854,1025599997.0
2007-07-13 18:07:00,0.7854,0.7855,0.78535,0.78535,544800002.0
2007-07-13 18:08:00,0.7854,0.7854,0.78535,0.78535,367899998.0
2007-07-13 18:09:00,0.7854,0.7854,0.7853,0.7854,943300005.0
2007-07-13 18:10:00,0.7854,0.7854,0.7853,0.7854,129999998.0
2007-07-13 18:11:00,0.7854,0.7854,0.7854,0.7854,39399999.0
2007-07-13 18:12:00,0.7854,0.7855,0.7854,0.7855,148100002.0
2007-07-13 18:13:00,0.7855,0.7856,0.78535,0.7855,313699999.0
2007-07-13 18:14:00,0.7855,0.7855,0.7854,0.7855,288300006.0
2007-07-13 18:15:00,0.7855,0.7856,0.7855,0.7856,280199999.0
2007-07-13 18:16:00,0.7856,0.7856,0.7854,0.7854,1609400020.0
2007-07-13 18:17:00,0.7854,0.7855,0.7854,0.7854,529999997.0
2007-07-13 18:18:00,0.7854,0.7855,0.7854,0.7854,460500001.0
2007-07-13 18:19:00,0.7854,0.7856,0.7854,0.7856,332700002.0
2007-07-13 18:20:00,0.7856,0.7856,0.78555,0.78555,155799998.0
2007-07-13 18:21:00,0.7856,0.7856,0.78545,0.7856,1101600006.0
2007-07-13 18:22:00,0.7856,0.7857,0.7856,0.7856,1592400004.0
2007-07-13 18:23:00,0.7858,0.7858,0.7856,0.7856,78900000.0
2007-07-13 18:24:00,0.7858,0.7858,0.7856,0.7858,78900000.0
2007-07-13 18:25:00,0.7858,0.7858,0.7857,0.7858,78900000.0
2007-07-13 18:26:00,0.7858,0.786,0.7857,0.7857,561599993.0
2007-07-13 18:27:00,0.78565,0.786,0.78565,0.7859,624699999.0
2007-07-13 18:28:00,0.7859,0.7861,0.7859,0.7861,310999998.0
2007-07-13 18:29:00,0.7861,0.7861,0.786,0.786,311100000.0
2007-07-13 18:30:00,0.786,0.7861,0.7859,0.78605,411599999.0
2007-07-13 18:31:00,0.78605,0.7861,0.7859,0.786,401100006.0
2007-07-13 18:32:00,0.786,0.786,0.786,0.786,31100000.0
2007-07-13 18:33:00,0.7859,0.786,0.7858,0.78595,541600000.0
2007-07-13 18:34:00,0.786,0.7861,0.786,0.7861,147700001.0
2007-07-13 18:35:00,0.7861,0.7861,0.7861,0.7861,35900000.0
2007-07-13 18:36:00,0.7861,0.7861,0.78605,0.7861,142000001.0
2007-07-13 18:37:00,0.7861,0.7862,0.786,0.7862,577199999.0
2007-07-13 18:38:00,0.7862,0.7862,0.7861,0.7861,348800003.0
2007-07-13 18:39:00,0.7861,0.7861,0.7861,0.7861,56500000.0
2007-07-13 18:40:00,0.78601,0.7864,0.78577,0.78608,1158800013.0
2007-07-13 18:41:00,0.78602,0.78602,0.78577,0.7858,1638200018.0
2007-07-13 18:42:00,0.7861,0.7861,0.786,0.786,119799996.0
2007-07-13 18:43:00,0.7861,0.7862,0.7861,0.7861,203200002.0
2007-07-13 18:44:00,0.78577,0.78597,0.78552,0.78565,751099987.0
2007-07-13 18:45:00,0.7861,0.7861,0.786,0.7861,224299998.0
2007-07-13 18:46:00,0.7861,0.7861,0.7861,0.7861,50199999.0
2007-07-13 18:47:00,0.7861,0.7861,0.7861,0.7861,72099999.0
2007-07-13 18:48:00,0.7861,0.7862,0.7861,0.78615,308999998.0
2007-07-13 18:49:00,0.78615,0.7862,0.7861,0.7862,376900006.0
2007-07-13 18:50:00,0.7862,0.7862,0.78615,0.7862,114500002.0
2007-07-13 18:51:00,0.7862,0.7862,0.7862,0.7862,72100000.0
2007-07-13 18:52:00,0.7862,0.7862,0.7862,0.7862,220099995.0
2007-07-13 18:53:00,0.78581,0.78611,0.78581,0.78592,1589900012.0
2007-07-13 18:54:00,0.7862,0.7862,0.7862,0.7862,56500002.0
2007-07-13 18:55:00,0.7861,0.7862,0.7861,0.7862,128299998.0
2007-07-13 18:56:00,0.7862,0.7862,0.7861,0.7862,119800001.0
2007-07-13 18:57:00,0.7862,0.7862,0.7861,0.7862,196200000.0
2007-07-13 18:58:00,0.7862,0.7862,0.7862,0.7862,25600000.0
2007-07-13 18:59:00,0.7862,0.7862,0.7862,0.7862,59200000.0
2007-07-13 19:00:00,0.7862,0.7863,0.7861,0.7863,292899997.0
2007-07-13 19:01:00,0.7863,0.7863,0.7862,0.7862,209700000.0
2007-07-13 19:02:00,0.7862,0.7863,0.78615,0.78625,231199996.0
2007-07-13 19:03:00,0.7863,0.7869,0.7861,0.7867,800200004.0
2007-07-13 19:04:00,0.78675,0.78675,0.7865,0.7867,169499997.0
2007-07-13 19:05:00,0.7867,0.7867,0.78665,0.7867,40000000.0
2007-07-13 19:06:00,0.7867,0.7867,0.7865,0.7867,415999997.0
2007-07-13 19:07:00,0.7867,0.7867,0.7867,0.7867,20000000.0
2007-07-13 19:08:00,0.7867,0.7868,0.7866,0.7866,108000000.0
2007-07-13 19:09:00,0.7866,0.7866,0.7865,0.7866,207900003.0
2007-07-13 19:10:00,0.7866,0.7866,0.78655,0.7866,19700000.0
2007-07-13 19:11:00,0.7866,0.7866,0.7865,0.7865,102200001.0
2007-07-13 19:12:00,0.7865,0.7865,0.7862,0.78635,475900003.0
2007-07-13 19:13:00,0.7864,0.7864,0.7864,0.7864,19600000.0
2007-07-13 19:14:00,0.78611,0.78611,0.78575,0.78603,1116699999.0
2007-07-13 19:15:00,0.7864,0.7865,0.7862,0.7864,1028500001.0
2007-07-13 19:16:00,0.7864,0.7864,0.78615,0.7862,518000000.0
2007-07-13 19:17:00,0.7862,0.7862,0.7862,0.7862,60800002.0
2007-07-13 19:18:00,0.7862,0.7862,0.786,0.786,401100000.0
2007-07-13 19:19:00,0.786,0.786,0.7857,0.7857,1089900009.0
2007-07-13 19:20:00,0.7857,0.7857,0.7856,0.7856,453100000.0
2007-07-13 19:21:00,0.7856,0.7856,0.78555,0.7856,584299998.0
2007-07-13 19:22:00,0.7856,0.7856,0.7856,0.7856,24799999.0
2007-07-13 19:23:00,0.7856,0.7857,0.7856,0.7857,183400002.0
2007-07-13 19:24:00,0.7857,0.7857,0.7857,0.7857,244700008.0
2007-07-13 19:25:00,0.7857,0.7857,0.7857,0.7857,172200000.0
2007-07-13 19:26:00,0.7857,0.7857,0.7857,0.7857,184400002.0
2007-07-13 19:27:00,0.7857,0.7857,0.7857,0.7857,31000000.0
2007-07-13 19:28:00,0.7857,0.7857,0.78565,0.7857,290699994.0
2007-07-13 19:29:00,0.7857,0.7859,0.7857,0.7857,1117900002.0
2007-07-13 19:30:00,0.7857,0.7857,0.78565,0.78565,574899990.0
2007-07-13 19:31:00,0.7857,0.7859,0.78565,0.7857,755500000.0
2007-07-13 19:32:00,0.7857,0.7857,0.7856,0.7857,768399992.0
2007-07-13 19:33:00,0.7857,0.7857,0.7857,0.7857,171000000.0
2007-07-13 19:34:00,0.7857,0.7857,0.7857,0.7857,55800000.0
2007-07-13 19:35:00,0.78545,0.78564,0.78545,0.78554,1042900015.0
2007-07-13 19:36:00,0.78536,0.78553,0.78528,0.7854,1327200008.0
2007-07-13 19:37:00,0.7857,0.7857,0.7857,0.7857,83700000.0
2007-07-13 19:38:00,0.7857,0.7857,0.78565,0.78565,42199999.0
2007-07-13 19:39:00,0.7857,0.7857,0.7857,0.7857,39800000.0
2007-07-13 19:40:00,0.7857,0.7861,0.7857,0.786,110800001.0
2007-07-13 19:41:00,0.7859,0.7859,0.7857,0.7858,605200001.0
2007-07-13 19:42:00,0.7858,0.7858,0.78575,0.7858,467100001.0
2007-07-13 19:43:00,0.7858,0.7862,0.7858,0.7861,906899993.0
2007-07-13 19:44:00,0.7861,0.7861,0.7861,0.7861,172800000.0
2007-07-13 19:45:00,0.78605,0.7861,0.78605,0.7861,52799998.0
2007-07-13 19:46:00,0.7861,0.7861,0.7858,0.7858,387400004.0
2007-07-13 19:47:00,0.7859,0.7859,0.7858,0.7858,744600001.0
2007-07-13 19:48:00,0.7858,0.7858,0.78575,0.78575,64199999.0
2007-07-13 19:49:00,0.7858,0.786,0.7858,0.7858,482400009.0
2007-07-13 19:50:00,0.78551,0.78593,0.78541,0.78557,1088100001.0
2007-07-13 19:51:00,0.78555,0.78562,0.78539,0.7855,1506299990.0
2007-07-13 19:52:00,0.7858,0.7858,0.7857,0.7858,235900001.0
2007-07-13 19:53:00,0.7856,0.78567,0.78531,0.78541,1603899998.0
2007-07-13 19:54:00,0.7858,0.7858,0.78575,0.78575,46800001.0
2007-07-13 19:55:00,0.7858,0.7858,0.7858,0.7858,10400000.0
2007-07-13 19:56:00,0.7858,0.7859,0.7856,0.7856,281799999.0
2007-07-13 19:57:00,0.7856,0.7856,0.78525,0.78525,512599999.0
2007-07-13 19:58:00,0.7853,0.7853,0.785,0.785,1076199996.0
2007-07-13 19:59:00,0.785,0.7851,0.785,0.78505,375700008.0
2007-07-13 20:00:00,0.78505,0.7852,0.785,0.7852,422099998.0
2007-07-13 20:01:00,0.7852,0.7852,0.7851,0.7852,215799998.0
2007-07-13 20:02:00,0.7852,0.7853,0.7852,0.7853,98200002.0
2007-07-13 20:03:00,0.7853,0.7853,0.7853,0.7853,20700001.0
2007-07-13 20:04:00,0.7853,0.7853,0.7853,0.7853,16700001.0
2007-07-13 20:05:00,0.7853,0.7853,0.7853,0.7853,33400002.0
2007-07-13 20:06:00,0.7853,0.7853,0.7853,0.7853,33400002.0
2007-07-13 20:08:00,0.78508,0.78518,0.78502,0.78508,1512399994.0
2007-07-13 20:09:00,0.78512,0.78517,0.78503,0.7851,629300000.0
2007-07-13 20:10:00,0.7852,0.78551,0.78501,0.78501,850699999.0
2007-07-13 20:11:00,0.7853,0.7853,0.7853,0.7853,30200000.0
2007-07-13 20:12:00,0.7853,0.7853,0.78525,0.78525,40600000.0
2007-07-13 20:13:00,0.78508,0.78516,0.78486,0.78495,532199992.0
2007-07-13 20:14:00,0.7853,0.7854,0.78505,0.78505,938600002.0
2007-07-13 20:15:00,0.78505,0.7852,0.7849,0.785,663799993.0
2007-07-13 20:16:00,0.78495,0.785,0.78495,0.78495,162800000.0
2007-07-13 20:17:00,0.785,0.7851,0.785,0.78505,218799999.0
2007-07-13 20:18:00,0.78505,0.7851,0.785,0.785,753600016.0
2007-07-13 20:19:00,0.785,0.785,0.785,0.785,80099998.0
2007-07-13 20:20:00,0.7851,0.7852,0.7851,0.7852,251900002.0
2007-07-13 20:21:00,0.7851,0.7852,0.7851,0.78515,96600000.0
2007-07-13 20:22:00,0.7852,0.7853,0.7851,0.7853,602400000.0
2007-07-13 20:23:00,0.78489,0.78521,0.78482,0.78488,743599991.0
2007-07-13 20:24:00,0.7853,0.7853,0.7853,0.7853,52200000.0
2007-07-13 20:25:00,0.7853,0.7857,0.7853,0.7855,298499998.0
2007-07-13 20:26:00,0.7855,0.7858,0.7852,0.7854,1101799997.0
2007-07-13 20:27:00,0.7854,0.7859,0.7854,0.7857,823300008.0
2007-07-13 20:28:00,0.7857,0.7857,0.7855,0.7856,626700001.0
2007-07-13 20:29:00,0.7856,0.7858,0.7856,0.7856,274800000.0
2007-07-13 20:30:00,0.7857,0.7857,0.7855,0.7856,395399997.0
2007-07-13 20:31:00,0.7856,0.7856,0.7854,0.7855,521500005.0
2007-07-13 20:32:00,0.7855,0.7855,0.7855,0.7855,26600000.0
2007-07-13 20:33:00,0.7855,0.7855,0.7855,0.7855,63199998.0
2007-07-13 20:34:00,0.7855,0.7855,0.7855,0.7855,41599998.0
2007-07-13 20:35:00,0.7851,0.78541,0.7851,0.78533,1940600001.0
2007-07-13 20:36:00,0.7855,0.7856,0.7855,0.7856,162799997.0
2007-07-13 20:37:00,0.78528,0.78551,0.78518,0.78534,927099985.0
2007-07-13 20:38:00,0.7856,0.7856,0.78555,0.78555,73299999.0
2007-07-13 20:39:00,0.78535,0.78563,0.78535,0.78536,713999997.0
2007-07-13 20:40:00,0.7856,0.7856,0.7855,0.7855,108500000.0
2007-07-13 20:41:00,0.7855,0.7855,0.7855,0.7855,108000000.0
2007-07-13 20:42:00,0.7855,0.7855,0.78545,0.78545,36000000.0
2007-07-13 20:43:00,0.7855,0.7855,0.78545,0.7855,129700000.0
2007-07-13 20:44:00,0.7855,0.7855,0.7855,0.7855,17600000.0
2007-07-13 20:45:00,0.7855,0.7855,0.7855,0.7855,43299998.0
2007-07-13 20:46:00,0.78545,0.78546,0.78521,0.78536,266599997.0
2007-07-13 20:47:00,0.7855,0.7855,0.7855,0.7855,83500001.0
2007-07-13 20:48:00,0.7855,0.7855,0.7853,0.78535,1303999994.0
2007-07-13 20:49:00,0.78535,0.78545,0.78535,0.78545,286900004.0
2007-07-13 20:50:00,0.7855,0.7856,0.78535,0.78535,587399995.0
2007-07-13 20:51:00,0.7854,0.7856,0.7853,0.78535,1157099991.0
2007-07-13 20:52:00,0.7854,0.7854,0.7854,0.7854,171299998.0
2007-07-13 20:53:00,0.7854,0.7854,0.78535,0.7854,355200003.0
2007-07-13 20:54:00,0.7854,0.7854,0.7854,0.7854,77100001.0
2007-07-13 20:55:00,0.78535,0.7854,0.7853,0.7854,175400004.0
2007-07-13 20:56:00,0.7854,0.7854,0.7854,0.7854,114300001.0
2007-07-13 20:57:00,0.7854,0.7855,0.78535,0.7854,322399998.0
2007-07-13 20:58:00,0.7855,0.7855,0.7854,0.7855,419099992.0
2007-07-13 20:59:00,0.7856,0.7857,0.7855,0.7856,382599997.0
2007-07-13 21:00:00,0.7856,0.7856,0.7855,0.7855,204399997.0
2007-07-13 21:01:00,0.78517,0.78536,0.78511,0.78522,1536000003.0
2007-07-13 21:02:00,0.7855,0.7855,0.7855,0.7855,41400002.0
2007-07-13 21:03:00,0.7855,0.7855,0.7855,0.7855,168200000.0
2007-07-13 21:04:00,0.7855,0.7857,0.7855,0.7855,444900000.0
2007-07-13 21:05:00,0.7856,0.7856,0.7855,0.7855,614600001.0
2007-07-13 21:06:00,0.7855,0.7855,0.78545,0.7855,183600000.0
2007-07-13 21:07:00,0.7855,0.7855,0.7855,0.7855,105300000.0
2007-07-13 21:08:00,0.7856,0.7856,0.7853,0.7853,577200003.0
2007-07-13 21:09:00,0.7854,0.7855,0.7854,0.7855,208800000.0
2007-07-13 21:10:00,0.7855,0.7855,0.7855,0.7855,12700000.0
2007-07-13 21:11:00,0.7855,0.7855,0.78545,0.78545,40500000.0
2007-07-13 21:12:00,0.7855,0.7855,0.7855,0.7855,25400000.0
2007-07-13 21:13:00,0.7855,0.7855,0.7855,0.7855,44700000.0
2007-07-13 21:14:00,0.7855,0.7855,0.7855,0.7855,38100000.0
2007-07-13 21:15:00,0.7855,0.7855,0.7854,0.7854,97699999.0
2007-07-13 21:16:00,0.7855,0.7855,0.7855,0.7855,33300000.0
2007-07-13 21:17:00,0.7855,0.7855,0.7855,0.7855,35700000.0
2007-07-13 21:18:00,0.7855,0.7855,0.7855,0.7855,45200000.0
2007-07-13 21:19:00,0.7855,0.7855,0.7854,0.7855,80300000.0
2007-07-13 21:20:00,0.7854,0.7855,0.7854,0.7855,79599998.0
2007-07-13 21:21:00,0.7855,0.7855,0.7855,0.7855,39600000.0
2007-07-13 21:22:00,0.7855,0.7855,0.7855,0.7855,22200000.0
2007-07-13 21:23:00,0.78555,0.78564,0.7852,0.7852,118200000.0
2007-07-13 21:24:00,0.7855,0.7855,0.7854,0.7854,70000001.0
2007-07-13 21:25:00,0.7855,0.7855,0.78545,0.78545,278900000.0
2007-07-13 21:26:00,0.78528,0.78545,0.78514,0.78541,1597900009.0
2007-07-13 21:27:00,0.7855,0.7855,0.7855,0.7855,62100003.0
2007-07-13 21:28:00,0.78512,0.78534,0.78512,0.78518,668400000.0
2007-07-13 21:29:00,0.7855,0.7855,0.7855,0.7855,87000000.0
2007-07-13 21:30:00,0.7855,0.7855,0.78545,0.78545,71300000.0
2007-07-13 21:31:00,0.7855,0.7855,0.7854,0.78545,348900001.0
2007-07-13 21:32:00,0.7855,0.7858,0.7855,0.78565,366800000.0
2007-07-13 21:33:00,0.78565,0.7858,0.78565,0.7858,55000000.0
2007-07-13 21:34:00,0.7858,0.7858,0.7858,0.7858,130499998.0
2007-07-13 21:35:00,0.7858,0.7858,0.78575,0.78575,132800000.0
2007-07-13 21:36:00,0.7858,0.7858,0.78575,0.78575,85100000.0
2007-07-13 21:37:00,0.78568,0.78568,0.78542,0.78551,311799989.0
2007-07-13 21:38:00,0.7858,0.7858,0.78575,0.78575,67600000.0
2007-07-13 21:39:00,0.7858,0.7859,0.7858,0.7858,154000001.0
2007-07-13 21:40:00,0.7858,0.7858,0.7857,0.7857,418499997.0
2007-07-13 21:41:00,0.7857,0.7857,0.7856,0.7857,148399999.0
2007-07-13 21:42:00,0.7857,0.7857,0.7857,0.7857,1600000.0
2007-07-13 21:43:00,0.7857,0.7857,0.7857,0.7857,80300000.0
2007-07-13 21:44:00,0.78543,0.78548,0.78529,0.78539,933200007.0
2007-07-13 21:45:00,0.7857,0.7857,0.7856,0.7856,79099998.0
2007-07-13 21:46:00,0.7857,0.7857,0.7856,0.7857,57299998.0
2007-07-13 21:47:00,0.7857,0.7857,0.7857,0.7857,22200000.0
2007-07-13 21:48:00,0.78537,0.78564,0.78537,0.7856,407600001.0
2007-07-13 21:49:00,0.7857,0.7857,0.7857,0.7857,30200000.0
2007-07-13 21:50:00,0.7857,0.7857,0.7857,0.7857,15100000.0
2007-07-13 21:51:00,0.7857,0.7857,0.7856,0.7857,68400000.0
2007-07-13 21:52:00,0.7857,0.7857,0.7857,0.7857,27000000.0
2007-07-13 21:53:00,0.7857,0.7857,0.7856,0.7856,83699996.0
2007-07-13 21:54:00,0.7857,0.7857,0.7856,0.7856,63399999.0
2007-07-13 21:55:00,0.7856,0.7856,0.7854,0.7855,249800000.0
2007-07-13 21:56:00,0.78527,0.7856,0.78505,0.78518,1027999997.0
2007-07-13 21:57:00,0.7855,0.7855,0.7855,0.7855,52500000.0
2007-07-13 21:58:00,0.78522,0.78569,0.78515,0.78515,255600003.0
2007-07-13 21:59:00,0.7855,0.7855,0.7855,0.7855,33400002.0
2007-07-13 22:00:00,0.7855,0.7855,0.7855,0.7855,16700001.0
2007-07-13 22:01:00,0.7854,0.7854,0.7852,0.7853,398399995.0
2007-07-13 22:02:00,0.7854,0.7856,0.7854,0.7855,245400000.0
2007-07-13 22:03:00,0.7855,0.78555,0.7852,0.78555,253300000.0
2007-07-13 22:04:00,0.7856,0.7856,0.7855,0.7855,28800000.0
2007-07-13 22:05:00,0.7855,0.7855,0.7855,0.7855,8800000.0
2007-07-13 22:06:00,0.78548,0.78553,0.78511,0.78511,1320499999.0
2007-07-13 22:07:00,0.7855,0.7855,0.7855,0.7855,8800000.0
2007-07-13 22:08:00,0.7858,0.7858,0.7855,0.7856,90900000.0
2007-07-13 22:09:00,0.7856,0.7856,0.7856,0.7856,11200000.0
2007-07-13 22:10:00,0.7856,0.7856,0.7856,0.7856,3200000.0
2007-07-13 22:11:00,0.7856,0.7856,0.7854,0.7854,13600000.0
2007-07-13 22:12:00,0.7856,0.7856,0.7856,0.7856,6400000.0
2007-07-13 22:13:00,0.7856,0.7856,0.7856,0.7856,3200000.0
2007-07-13 22:14:00,0.78517,0.78527,0.78513,0.7852,288499996.0
2007-07-13 22:15:00,0.78538,0.7855,0.78531,0.78534,704599999.0
2007-07-13 22:16:00,0.78527,0.78549,0.78523,0.78545,393600000.0
2007-07-13 22:17:00,0.7856,0.7856,0.7856,0.7856,3200000.0
2007-07-13 22:18:00,0.7856,0.7856,0.7855,0.7855,196699998.0
2007-07-13 22:19:00,0.7856,0.7856,0.7856,0.7856,19100000.0
2007-07-13 22:20:00,0.78538,0.78583,0.78538,0.78546,1143099995.0
2007-07-13 22:21:00,0.78542,0.78542,0.78525,0.78525,411499996.0
2007-07-13 22:22:00,0.78526,0.78541,0.78522,0.7853,1071499996.0
2007-07-13 22:23:00,0.7852,0.78558,0.78496,0.78558,656799999.0
2007-07-13 22:24:00,0.78561,0.78581,0.78561,0.78581,151999999.0
2007-07-13 22:25:00,0.78575,0.78575,0.78515,0.78515,315999999.0
2007-07-13 22:26:00,0.78525,0.78555,0.78525,0.78555,129700001.0
2007-07-13 22:27:00,0.78544,0.78562,0.78512,0.78525,356299995.0
2007-07-13 22:28:00,0.7856,0.7856,0.7856,0.7856,31000000.0
2007-07-13 22:29:00,0.7858,0.78592,0.78573,0.78573,551900004.0
2007-07-13 22:30:00,0.78572,0.78597,0.78572,0.78593,478100000.0
2007-07-13 22:31:00,0.78591,0.78599,0.78577,0.78577,448499998.0
2007-07-13 22:32:00,0.78575,0.78592,0.78575,0.7858,340999995.0
2007-07-13 22:33:00,0.78584,0.78602,0.78584,0.78602,89700001.0
2007-07-13 22:34:00,0.7856,0.7856,0.7856,0.7856,21500000.0
2007-07-13 22:35:00,0.78555,0.78555,0.78555,0.78555,15900000.0
2007-07-13 22:36:00,0.7856,0.7856,0.7854,0.7854,32000000.0
2007-07-13 22:37:00,0.78517,0.78532,0.78508,0.78528,1013599997.0
2007-07-13 22:38:00,0.7854,0.7854,0.7851,0.7851,120100000.0
2007-07-13 22:39:00,0.7855,0.7856,0.7854,0.7854,121100000.0
2007-07-13 22:40:00,0.7855,0.7855,0.7854,0.7854,53400000.0
2007-07-13 22:41:00,0.7855,0.7855,0.7855,0.7855,18300000.0
2007-07-13 22:42:00,0.7855,0.7855,0.7855,0.7855,13500000.0
2007-07-13 22:43:00,0.7852,0.7852,0.78497,0.78507,284100000.0
2007-07-13 22:44:00,0.78514,0.78516,0.78503,0.78506,783400005.0
2007-07-13 22:45:00,0.7855,0.7855,0.7855,0.7855,13500000.0
2007-07-13 22:46:00,0.7855,0.7855,0.7855,0.7855,9500000.0
2007-07-13 22:47:00,0.7855,0.7855,0.7854,0.7854,57200001.0
2007-07-13 22:48:00,0.7855,0.7855,0.7855,0.7855,41800000.0
2007-07-13 22:49:00,0.7855,0.7858,0.7854,0.7855,739299997.0
2007-07-13 22:50:00,0.7855,0.786,0.7855,0.786,281799999.0
2007-07-13 22:51:00,0.786,0.7862,0.7859,0.78595,688400000.0
2007-07-13 22:52:00,0.7861,0.787,0.7861,0.7861,343600000.0
2007-07-13 22:53:00,0.7862,0.7862,0.7862,0.7862,14400000.0
2007-07-13 22:54:00,0.7862,0.7862,0.7861,0.7861,23200000.0
2007-07-13 22:55:00,0.7862,0.7871,0.7862,0.7871,300800000.0
2007-07-13 22:56:00,0.7871,0.7872,0.7871,0.78715,62400000.0
2007-07-13 22:57:00,0.7872,0.7873,0.7871,0.7871,27700000.0
2007-07-13 22:58:00,0.7871,0.7871,0.787,0.787,52000000.0
2007-07-13 22:59:00,0.787,0.787,0.7869,0.7869,31200000.0
2007-07-16 00:02:00,0.7858,0.7858,0.7858,0.7858,689300002.0
2007-07-16 00:07:00,0.7856,0.786,0.7856,0.786,689300002.0
2007-07-16 00:09:00,0.7861,0.7861,0.7861,0.7861,689300002.0
2007-07-16 00:11:00,0.786,0.7861,0.786,0.786,689300002.0
2007-07-16 00:14:00,0.7862,0.7862,0.786,0.7861,689300002.0
2007-07-16 00:15:00,0.7862,0.7864,0.7861,0.7864,689300002.0
2007-07-16 00:24:00,0.7865,0.7865,0.7865,0.7865,689300002.0
2007-07-16 00:25:00,0.7869,0.7869,0.7867,0.7867,689300002.0
2007-07-16 00:26:00,0.7865,0.7867,0.7864,0.7865,689300002.0
2007-07-16 00:27:00,0.7867,0.7867,0.7865,0.7865,689300002.0
2007-07-16 00:28:00,0.7867,0.7867,0.7865,0.7865,689300002.0
2007-07-16 00:30:00,0.7864,0.7864,0.7862,0.7862,689300002.0
2007-07-16 00:31:00,0.7865,0.7865,0.7861,0.7861,689300002.0
2007-07-16 00:32:00,0.7862,0.7862,0.7862,0.7862,689300002.0
2007-07-16 00:33:00,0.7861,0.7861,0.7856,0.7856,689300002.0
2007-07-16 00:34:00,0.786,0.786,0.786,0.786,689300002.0
2007-07-16 00:35:00,0.7861,0.7861,0.7861,0.7861,689300002.0
2007-07-16 00:36:00,0.786,0.7861,0.7858,0.7861,689300002.0
2007-07-16 00:37:00,0.7864,0.7865,0.7864,0.7865,689300002.0
2007-07-16 00:38:00,0.7864,0.7865,0.7864,0.7864,689300002.0
2007-07-16 00:39:00,0.786,0.7861,0.7856,0.7858,689300002.0
2007-07-16 00:40:00,0.786,0.786,0.786,0.786,689300002.0
2007-07-16 00:41:00,0.7858,0.786,0.7858,0.786,689300002.0
2007-07-16 00:42:00,0.7858,0.7858,0.7858,0.7858,689300002.0
2007-07-16 00:43:00,0.7856,0.786,0.7856,0.7858,689300002.0
2007-07-16 00:44:00,0.7856,0.786,0.7856,0.786,689300002.0
2007-07-16 00:45:00,0.7864,0.7883,0.7864,0.7871,689300002.0
2007-07-16 00:46:00,0.7872,0.7883,0.7872,0.7878,689300002.0
2007-07-16 00:47:00,0.7876,0.7876,0.7871,0.7871,689300002.0
2007-07-16 00:48:00,0.7869,0.7872,0.7867,0.7871,689300002.0
2007-07-16 00:49:00,0.7876,0.7876,0.7874,0.7876,689300002.0
2007-07-16 00:50:00,0.7874,0.7876,0.7871,0.7874,689300002.0
2007-07-16 00:51:00,0.7885,0.7887,0.7885,0.7887,689300002.0
2007-07-16 00:53:00,0.7889,0.7889,0.7889,0.7889,689300002.0
2007-07-16 00:54:00,0.7887,0.7887,0.7887,0.7887,689300002.0
2007-07-16 00:55:00,0.7885,0.7887,0.7885,0.7885,689300002.0
2007-07-16 00:58:00,0.7883,0.7883,0.7883,0.7883,689300002.0
2007-07-16 00:59:00,0.7882,0.7883,0.7882,0.7883,689300002.0
2007-07-16 01:09:00,0.7882,0.7883,0.7882,0.7882,689300002.0
2007-07-16 01:11:00,0.788,0.7882,0.788,0.788,689300002.0
2007-07-16 01:12:00,0.7882,0.7882,0.7882,0.7882,689300002.0
2007-07-16 01:15:00,0.7883,0.7883,0.7882,0.7883,689300002.0
2007-07-16 01:16:00,0.7885,0.7885,0.7883,0.7885,689300002.0
2007-07-16 01:17:00,0.7883,0.7885,0.7883,0.7885,689300002.0
2007-07-16 01:18:00,0.7883,0.7883,0.7883,0.7883,689300002.0
2007-07-16 01:23:00,0.7885,0.7885,0.7885,0.7885,689300002.0
2007-07-16 01:29:00,0.7883,0.7885,0.7883,0.7883,689300002.0
2007-07-16 01:30:00,0.7885,0.7885,0.7883,0.7883,689300002.0
2007-07-16 01:32:00,0.7882,0.7882,0.7882,0.7882,689300002.0
2007-07-16 01:33:00,0.788,0.788,0.788,0.788,689300002.0
2007-07-16 01:34:00,0.7879,0.788,0.7879,0.7879,689300002.0
2007-07-16 01:35:00,0.788,0.788,0.7879,0.7879,689300002.0
2007-07-16 01:37:00,0.788,0.788,0.788,0.788,689300002.0
2007-07-16 01:38:00,0.7879,0.7879,0.7878,0.7878,689300002.0
2007-07-16 01:39:00,0.7879,0.7879,0.7879,0.7879,689300002.0
2007-07-16 01:40:00,0.7878,0.7878,0.7878,0.7878,689300002.0
2007-07-16 01:46:00,0.7876,0.7878,0.7876,0.7876,689300002.0
2007-07-16 01:48:00,0.7874,0.7876,0.7874,0.7876,689300002.0
2007-07-16 01:52:00,0.7878,0.7879,0.7876,0.7879,689300002.0
2007-07-16 01:53:00,0.7878,0.7878,0.7878,0.7878,689300002.0
2007-07-16 01:54:00,0.7876,0.7878,0.7876,0.7876,689300002.0
2007-07-16 01:56:00,0.7878,0.7878,0.7878,0.7878,689300002.0
2007-07-16 01:58:00,0.7876,0.7878,0.7876,0.7878,689300002.0
2007-07-16 01:59:00,0.7876,0.7876,0.7876,0.7876,689300002.0
2007-07-16 02:00:00,0.7876,0.7876,0.7875,0.7876,689300002.0
2007-07-16 02:01:00,0.7876,0.7876,0.7874,0.7876,730799994.0
2007-07-16 02:02:00,0.7876,0.7877,0.7875,0.7875,650699999.0
2007-07-16 02:03:00,0.7875,0.7876,0.7875,0.7876,372500007.0
2007-07-16 02:04:00,0.7876,0.7876,0.7874,0.7875,255600000.0
2007-07-16 02:05:00,0.78745,0.7875,0.78725,0.7874,838399995.0
2007-07-16 02:06:00,0.7874,0.7874,0.7872,0.7873,682699994.0
2007-07-16 02:07:00,0.7875,0.7875,0.7875,0.7875,86000000.0
2007-07-16 02:08:00,0.7874,0.7875,0.7874,0.7875,292300001.0
2007-07-16 02:09:00,0.7874,0.7875,0.7873,0.7874,904000003.0
2007-07-16 02:10:00,0.7874,0.7874,0.7873,0.7873,40599999.0
2007-07-16 02:11:00,0.7874,0.7874,0.7871,0.7871,558299996.0
2007-07-16 02:12:00,0.7871,0.7872,0.7871,0.7872,571599998.0
2007-07-16 02:13:00,0.7872,0.7872,0.7872,0.7872,16000000.0
2007-07-16 02:14:00,0.7872,0.7873,0.7871,0.7871,296199997.0
2007-07-16 02:15:00,0.7872,0.7872,0.78705,0.7872,219500002.0
2007-07-16 02:16:00,0.78709,0.78709,0.78686,0.78687,59800000.0
2007-07-16 02:17:00,0.78696,0.78698,0.78672,0.78681,271999994.0
2007-07-16 02:18:00,0.7872,0.7873,0.7872,0.7872,209799998.0
2007-07-16 02:19:00,0.7872,0.7872,0.7871,0.7871,64099998.0
2007-07-16 02:20:00,0.7871,0.7873,0.787,0.787,346000000.0
2007-07-16 02:21:00,0.7871,0.7871,0.7871,0.7871,20799999.0
2007-07-16 02:22:00,0.7871,0.7871,0.7871,0.7871,20799999.0
2007-07-16 02:23:00,0.7871,0.7871,0.7871,0.7871,20799999.0
2007-07-16 02:24:00,0.7871,0.7872,0.787,0.787,107199997.0
2007-07-16 02:25:00,0.7871,0.7871,0.7871,0.7871,70400000.0
2007-07-16 02:26:00,0.7871,0.7871,0.787,0.787,152000000.0
2007-07-16 02:27:00,0.7871,0.7871,0.7866,0.7867,1138099997.0
2007-07-16 02:28:00,0.7867,0.7868,0.7867,0.7868,448500007.0
2007-07-16 02:29:00,0.7868,0.7868,0.7868,0.7868,66800004.0
2007-07-16 02:30:00,0.7868,0.7868,0.7868,0.7868,308599998.0
2007-07-16 02:31:00,0.7868,0.7868,0.7868,0.7868,16799999.0
2007-07-16 02:32:00,0.7868,0.7868,0.7867,0.7867,209500001.0
2007-07-16 02:33:00,0.7867,0.7868,0.7867,0.7867,81500000.0
2007-07-16 02:34:00,0.7867,0.7867,0.7866,0.7867,101099998.0
2007-07-16 02:35:00,0.7866,0.7867,0.7862,0.7862,556300001.0
2007-07-16 02:36:00,0.78615,0.7864,0.7857,0.7864,1969900003.0
2007-07-16 02:37:00,0.7864,0.7865,0.7864,0.78645,154600000.0
2007-07-16 02:38:00,0.7866,0.7866,0.7865,0.7866,207199999.0
2007-07-16 02:39:00,0.7866,0.7866,0.7865,0.7865,56300000.0
2007-07-16 02:40:00,0.7866,0.7866,0.7866,0.7866,27200000.0
2007-07-16 02:41:00,0.7866,0.7867,0.78655,0.7867,278400000.0
2007-07-16 02:42:00,0.7867,0.7867,0.7866,0.7866,413400001.0
2007-07-16 02:43:00,0.7865,0.7867,0.7865,0.7866,488999994.0
2007-07-16 02:44:00,0.7867,0.7868,0.7865,0.7868,699100001.0
2007-07-16 02:45:00,0.7867,0.7868,0.78665,0.7868,364600003.0
2007-07-16 02:46:00,0.7868,0.7868,0.7867,0.7868,179300002.0
2007-07-16 02:47:00,0.7868,0.7868,0.7868,0.7868,19100000.0
2007-07-16 02:48:00,0.78641,0.78661,0.78629,0.78648,922600002.0
2007-07-16 02:49:00,0.7868,0.7868,0.7868,0.7868,171900000.0
2007-07-16 02:50:00,0.7868,0.7869,0.7865,0.7868,1165700002.0
2007-07-16 02:51:00,0.7868,0.7868,0.7867,0.7867,123600001.0
2007-07-16 02:52:00,0.7867,0.7869,0.7867,0.78685,476100001.0
2007-07-16 02:53:00,0.7869,0.787,0.7868,0.787,1317900002.0
2007-07-16 02:54:00,0.787,0.7872,0.787,0.7871,1387899996.0
2007-07-16 02:55:00,0.7871,0.7874,0.7871,0.7872,1718800007.0
2007-07-16 02:56:00,0.7872,0.7872,0.7869,0.7871,588600003.0
2007-07-16 02:57:00,0.7871,0.7873,0.787,0.7872,414699999.0
2007-07-16 02:58:00,0.7872,0.7873,0.7872,0.7872,345099996.0
2007-07-16 02:59:00,0.7872,0.7872,0.78705,0.7871,455100004.0
2007-07-16 03:00:00,0.78705,0.7871,0.7869,0.7869,247600003.0
2007-07-16 03:01:00,0.787,0.787,0.7869,0.787,255999996.0
2007-07-16 03:02:00,0.787,0.787,0.7866,0.7866,440899997.0
2007-07-16 03:03:00,0.7866,0.7868,0.78645,0.78655,1267899997.0
2007-07-16 03:04:00,0.7866,0.7866,0.7865,0.7865,346400001.0
2007-07-16 03:05:00,0.7866,0.7867,0.7865,0.7867,876599997.0
2007-07-16 03:06:00,0.7867,0.7867,0.78665,0.78665,126700000.0
2007-07-16 03:07:00,0.7863,0.78641,0.78625,0.78641,231700000.0
2007-07-16 03:08:00,0.78685,0.78685,0.7867,0.7868,82000000.0
2007-07-16 03:09:00,0.7868,0.7868,0.78675,0.78675,16500000.0
2007-07-16 03:10:00,0.78675,0.7868,0.78675,0.78675,17500000.0
2007-07-16 03:11:00,0.7868,0.7868,0.78675,0.78675,48100000.0
2007-07-16 03:12:00,0.7868,0.7868,0.78675,0.7868,88200000.0
2007-07-16 03:13:00,0.7868,0.7868,0.7868,0.7868,118200000.0
2007-07-16 03:14:00,0.7868,0.787,0.7868,0.7869,939300009.0
2007-07-16 03:15:00,0.7869,0.787,0.7869,0.7869,266300000.0
2007-07-16 03:16:00,0.787,0.7871,0.78695,0.7871,152300000.0
2007-07-16 03:17:00,0.78682,0.78707,0.7867,0.78707,763600006.0
2007-07-16 03:18:00,0.7871,0.7872,0.787,0.787,375599999.0
2007-07-16 03:19:00,0.787,0.7871,0.787,0.7871,103299998.0
2007-07-16 03:20:00,0.7871,0.7871,0.7869,0.7869,652100001.0
2007-07-16 03:21:00,0.787,0.7871,0.7869,0.7871,754400001.0
2007-07-16 03:22:00,0.7871,0.7871,0.7871,0.7871,20000000.0
2007-07-16 03:23:00,0.7871,0.7872,0.7871,0.7872,148400000.0
2007-07-16 03:24:00,0.7871,0.7872,0.787,0.7872,417500001.0
2007-07-16 03:25:00,0.7872,0.7872,0.7871,0.7872,175500000.0
2007-07-16 03:26:00,0.7872,0.7873,0.787,0.7871,986999998.0
2007-07-16 03:27:00,0.7871,0.7871,0.7871,0.7871,84400001.0
2007-07-16 03:28:00,0.7871,0.7872,0.78695,0.78705,436400003.0
2007-07-16 03:29:00,0.7869,0.7871,0.7869,0.787,668200005.0
2007-07-16 03:30:00,0.7869,0.787,0.78685,0.7869,324099999.0
2007-07-16 03:31:00,0.7869,0.7869,0.7869,0.7869,137899999.0
2007-07-16 03:32:00,0.7869,0.7869,0.7868,0.7869,891299997.0
2007-07-16 03:33:00,0.7866,0.78665,0.78641,0.78665,1208399990.0
2007-07-16 03:34:00,0.7869,0.7869,0.7869,0.7869,124300004.0
2007-07-16 03:35:00,0.7869,0.7869,0.7869,0.7869,11400000.0
2007-07-16 03:36:00,0.7869,0.787,0.7869,0.787,332100001.0
2007-07-16 03:37:00,0.7869,0.787,0.7868,0.7869,279000000.0
2007-07-16 03:38:00,0.7869,0.7869,0.7868,0.7868,396500009.0
2007-07-16 03:39:00,0.7868,0.7869,0.7868,0.7869,193699998.0
2007-07-16 03:40:00,0.7869,0.7869,0.7869,0.7869,73400004.0
2007-07-16 03:41:00,0.78659,0.78678,0.78659,0.78665,165000001.0
2007-07-16 03:42:00,0.78662,0.7867,0.78658,0.78658,122699997.0
2007-07-16 03:43:00,0.78663,0.78691,0.78658,0.78691,255899996.0
2007-07-16 03:44:00,0.78688,0.78697,0.78652,0.78661,262399997.0
2007-07-16 03:45:00,0.7869,0.7869,0.7868,0.7868,447700004.0
2007-07-16 03:46:00,0.7869,0.7869,0.78675,0.7869,426300006.0
2007-07-16 03:47:00,0.7868,0.7869,0.7868,0.7869,601700007.0
2007-07-16 03:48:00,0.787,0.787,0.7869,0.7869,234900003.0
2007-07-16 03:49:00,0.787,0.787,0.7869,0.787,72000002.0
2007-07-16 03:50:00,0.787,0.7871,0.787,0.787,447899995.0
2007-07-16 03:51:00,0.7871,0.7871,0.787,0.787,224199999.0
2007-07-16 03:52:00,0.787,0.7871,0.787,0.7871,263699997.0
2007-07-16 03:53:00,0.7871,0.7872,0.787,0.7872,900900012.0
2007-07-16 03:54:00,0.7872,0.7872,0.7871,0.7871,57900000.0
2007-07-16 03:55:00,0.7871,0.7873,0.7871,0.7872,213900001.0
2007-07-16 03:56:00,0.7872,0.7873,0.7871,0.7872,491099991.0
2007-07-16 03:57:00,0.7873,0.7875,0.7872,0.7875,1140100007.0
2007-07-16 03:58:00,0.7875,0.7875,0.7874,0.7874,171500003.0
2007-07-16 03:59:00,0.7874,0.7874,0.7874,0.7874,108699999.0
2007-07-16 04:00:00,0.7874,0.7874,0.78735,0.7874,88700003.0
2007-07-16 04:01:00,0.7874,0.7874,0.787,0.787,623900004.0
2007-07-16 04:02:00,0.7871,0.7873,0.7871,0.78725,537200000.0
2007-07-16 04:03:00,0.7873,0.7874,0.7872,0.78725,784399999.0
2007-07-16 04:04:00,0.7873,0.7873,0.7872,0.7873,427600001.0
2007-07-16 04:05:00,0.7873,0.7873,0.7873,0.7873,35399999.0
2007-07-16 04:06:00,0.7873,0.7873,0.78675,0.787,937100008.0
2007-07-16 04:07:00,0.787,0.787,0.787,0.787,344199996.0
2007-07-16 04:08:00,0.787,0.787,0.7869,0.7869,138699996.0
2007-07-16 04:09:00,0.787,0.787,0.787,0.787,132200000.0
2007-07-16 04:10:00,0.787,0.787,0.787,0.787,28800000.0
2007-07-16 04:11:00,0.787,0.787,0.787,0.787,52499999.0
2007-07-16 04:12:00,0.787,0.787,0.787,0.787,18299999.0
2007-07-16 04:13:00,0.787,0.7871,0.787,0.787,219100000.0
2007-07-16 04:14:00,0.787,0.787,0.787,0.787,65200000.0
2007-07-16 04:15:00,0.787,0.787,0.7868,0.787,891200004.0
2007-07-16 04:16:00,0.7865,0.78686,0.78649,0.78665,55699999.0
2007-07-16 04:17:00,0.78665,0.78671,0.78652,0.78654,85699999.0
2007-07-16 04:18:00,0.787,0.787,0.787,0.787,70000000.0
2007-07-16 04:19:00,0.78667,0.78697,0.78664,0.78674,67100002.0
2007-07-16 04:20:00,0.787,0.787,0.787,0.787,91700002.0
2007-07-16 04:21:00,0.787,0.7871,0.787,0.787,312000000.0
2007-07-16 04:22:00,0.787,0.7871,0.787,0.7871,169799999.0
2007-07-16 04:23:00,0.787,0.7871,0.787,0.7871,35299999.0
2007-07-16 04:24:00,0.7871,0.7871,0.7871,0.7871,362200002.0
2007-07-16 04:25:00,0.7871,0.78745,0.78695,0.7873,1491699995.0
2007-07-16 04:26:00,0.7873,0.7873,0.787,0.7873,609799992.0
2007-07-16 04:27:00,0.7873,0.7873,0.7872,0.7873,175799999.0
2007-07-16 04:28:00,0.7873,0.7874,0.7872,0.78725,302800002.0
2007-07-16 04:29:00,0.7873,0.78735,0.78715,0.7872,411199999.0
2007-07-16 04:30:00,0.7873,0.7874,0.78715,0.7874,249499997.0
2007-07-16 04:31:00,0.7874,0.7875,0.7874,0.7875,390500000.0
2007-07-16 04:32:00,0.7875,0.7875,0.78745,0.78745,83599999.0
2007-07-16 04:33:00,0.7875,0.7876,0.7875,0.7875,272999994.0
2007-07-16 04:34:00,0.7875,0.7876,0.7874,0.7876,730399998.0
2007-07-16 04:35:00,0.7876,0.7877,0.7875,0.7875,379500002.0
2007-07-16 04:36:00,0.7876,0.7876,0.7876,0.7876,445999996.0
2007-07-16 04:37:00,0.7876,0.7877,0.78755,0.7876,236200000.0
2007-07-16 04:38:00,0.7876,0.7877,0.7876,0.7876,234999996.0
2007-07-16 04:39:00,0.7877,0.7877,0.78755,0.78755,218300000.0
2007-07-16 04:40:00,0.7876,0.7876,0.7871,0.7874,2116499989.0
2007-07-16 04:41:00,0.7873,0.7874,0.78715,0.7872,430599994.0
2007-07-16 04:42:00,0.7872,0.78735,0.78715,0.78735,239399997.0
2007-07-16 04:43:00,0.7874,0.7874,0.7873,0.7873,61800000.0
2007-07-16 04:44:00,0.7873,0.7874,0.7873,0.7874,312199999.0
2007-07-16 04:45:00,0.7874,0.7874,0.7873,0.7873,98999999.0
2007-07-16 04:46:00,0.7873,0.7874,0.7872,0.7874,210200001.0
2007-07-16 04:47:00,0.78735,0.7874,0.7873,0.7874,229900005.0
2007-07-16 04:48:00,0.7874,0.7874,0.7873,0.7873,177999997.0
2007-07-16 04:49:00,0.7874,0.7874,0.78735,0.78735,76200000.0
2007-07-16 04:50:00,0.78709,0.78739,0.78692,0.78716,147800000.0
2007-07-16 04:51:00,0.7874,0.7874,0.7874,0.7874,77900003.0
2007-07-16 04:52:00,0.78709,0.78715,0.78683,0.78715,96399999.0
2007-07-16 04:53:00,0.78711,0.78711,0.78697,0.7871,220300002.0
2007-07-16 04:54:00,0.7874,0.7874,0.78735,0.7874,129000000.0
2007-07-16 04:55:00,0.7874,0.7874,0.7874,0.7874,101000001.0
2007-07-16 04:56:00,0.7874,0.7874,0.7874,0.7874,46600001.0
2007-07-16 04:57:00,0.78697,0.78718,0.78697,0.78716,94999998.0
2007-07-16 04:58:00,0.7874,0.7875,0.7874,0.7875,104800000.0
2007-07-16 04:59:00,0.7875,0.7875,0.7874,0.7874,612300002.0
2007-07-16 05:00:00,0.7875,0.7875,0.7875,0.7875,375199996.0
2007-07-16 05:01:00,0.7875,0.7876,0.7875,0.7876,122100001.0
2007-07-16 05:02:00,0.7876,0.7876,0.7875,0.7875,140900000.0
2007-07-16 05:03:00,0.7876,0.7876,0.7876,0.7876,57300000.0
2007-07-16 05:04:00,0.7876,0.7877,0.7874,0.7877,866800002.0
2007-07-16 05:05:00,0.7877,0.7877,0.7873,0.7876,785599998.0
2007-07-16 05:06:00,0.7876,0.7877,0.7876,0.7876,374999999.0
2007-07-16 05:07:00,0.7876,0.7877,0.7876,0.7877,321800002.0
2007-07-16 05:08:00,0.78714,0.78749,0.78711,0.7874,161799997.0
2007-07-16 05:09:00,0.78732,0.78734,0.7872,0.78723,107799996.0
2007-07-16 05:10:00,0.7877,0.7877,0.7875,0.7875,357799989.0
2007-07-16 05:11:00,0.7875,0.78755,0.78745,0.78755,138400002.0
2007-07-16 05:12:00,0.7876,0.7876,0.7875,0.7875,138900001.0
2007-07-16 05:13:00,0.7876,0.7876,0.7876,0.7876,61600000.0
2007-07-16 05:14:00,0.7876,0.7877,0.7874,0.7877,1429300004.0
2007-07-16 05:15:00,0.7877,0.7877,0.7877,0.7877,73999999.0
2007-07-16 05:16:00,0.7877,0.7877,0.7875,0.7875,436699998.0
2007-07-16 05:17:00,0.78703,0.78718,0.78701,0.78718,50299999.0
2007-07-16 05:18:00,0.78709,0.78718,0.78668,0.78718,263299998.0
2007-07-16 05:19:00,0.7875,0.7875,0.7875,0.7875,150599997.0
2007-07-16 05:20:00,0.7875,0.7875,0.7875,0.7875,121899999.0
2007-07-16 05:21:00,0.7875,0.7875,0.7874,0.7875,95199999.0
2007-07-16 05:22:00,0.7878,0.7878,0.7876,0.7876,1147099996.0
2007-07-16 05:23:00,0.7876,0.7876,0.78745,0.78745,1147099996.0
2007-07-16 05:24:00,0.78745,0.7876,0.7873,0.7876,1509499994.0
2007-07-16 05:25:00,0.7876,0.7877,0.7875,0.7876,658799998.0
2007-07-16 05:26:00,0.7876,0.7876,0.7876,0.7876,58399999.0
2007-07-16 05:27:00,0.7876,0.7877,0.7876,0.7877,288199998.0
2007-07-16 05:28:00,0.7877,0.7878,0.7876,0.7877,802599995.0
2007-07-16 05:29:00,0.7877,0.7878,0.7876,0.7877,895799997.0
2007-07-16 05:30:00,0.7877,0.7877,0.7876,0.7877,187700000.0
2007-07-16 05:31:00,0.7877,0.7877,0.7874,0.7875,862400006.0
2007-07-16 05:32:00,0.7876,0.7876,0.78745,0.78755,341200001.0
2007-07-16 05:33:00,0.7876,0.7877,0.7875,0.7877,461399996.0
2007-07-16 05:34:00,0.7877,0.7879,0.78765,0.7878,884799994.0
2007-07-16 05:35:00,0.7877,0.7878,0.7876,0.7877,785599993.0
2007-07-16 05:36:00,0.7876,0.7878,0.7876,0.7878,154400001.0
2007-07-16 05:37:00,0.7878,0.7878,0.7877,0.7877,196200001.0
2007-07-16 05:38:00,0.7877,0.7878,0.7877,0.7877,295099996.0
2007-07-16 05:39:00,0.7877,0.7877,0.7876,0.7876,202700002.0
2007-07-16 05:40:00,0.7876,0.788,0.7876,0.7877,865500002.0
2007-07-16 05:41:00,0.78765,0.7879,0.78765,0.78775,842900001.0
2007-07-16 05:42:00,0.78775,0.7878,0.7876,0.78775,234999999.0
2007-07-16 05:43:00,0.78775,0.788,0.7877,0.788,766499995.0
2007-07-16 05:44:00,0.7881,0.7882,0.7881,0.7882,1114799996.0
2007-07-16 05:45:00,0.7882,0.7884,0.788,0.7883,1018100000.0
2007-07-16 05:46:00,0.7884,0.7887,0.7882,0.78865,900499996.0
2007-07-16 05:47:00,0.7887,0.7887,0.7886,0.7886,657700000.0
2007-07-16 05:48:00,0.78855,0.7886,0.7885,0.7885,289100003.0
2007-07-16 05:49:00,0.7885,0.7886,0.7885,0.7885,322100000.0
2007-07-16 05:50:00,0.7885,0.7886,0.78835,0.7885,821799998.0
2007-07-16 05:51:00,0.7885,0.7885,0.7883,0.7883,958799998.0
2007-07-16 05:52:00,0.7883,0.7883,0.7881,0.7882,884900002.0
2007-07-16 05:53:00,0.7882,0.7883,0.7882,0.7882,600699999.0
2007-07-16 05:54:00,0.7882,0.7882,0.7882,0.7882,27200000.0
2007-07-16 05:55:00,0.7883,0.7883,0.7883,0.7883,32500000.0
2007-07-16 05:56:00,0.7883,0.7883,0.78825,0.78825,93199999.0
2007-07-16 05:57:00,0.7883,0.7883,0.7883,0.7883,36000000.0
2007-07-16 05:58:00,0.7883,0.7883,0.7883,0.7883,17200000.0
2007-07-16 05:59:00,0.78796,0.78816,0.78786,0.788,174600002.0
2007-07-16 06:00:00,0.7883,0.7883,0.7883,0.7883,39200000.0
2007-07-16 06:01:00,0.7883,0.7883,0.7883,0.7883,7200000.0
2007-07-16 06:02:00,0.78797,0.78808,0.78792,0.78798,173100000.0
2007-07-16 06:03:00,0.7883,0.7883,0.7883,0.7883,7200000.0
2007-07-16 06:04:00,0.78795,0.78817,0.78795,0.78812,191200000.0
2007-07-16 06:05:00,0.78812,0.78822,0.78802,0.7881,167700002.0
2007-07-16 06:06:00,0.7883,0.7883,0.7882,0.7883,56600001.0
2007-07-16 06:07:00,0.7883,0.7883,0.78825,0.78825,76000000.0
2007-07-16 06:08:00,0.7883,0.7883,0.7882,0.7883,326700001.0
2007-07-16 06:09:00,0.7883,0.7883,0.7882,0.7883,497999999.0
2007-07-16 06:10:00,0.78825,0.7883,0.78825,0.7883,178700000.0
2007-07-16 06:11:00,0.7882,0.7883,0.7882,0.78825,155399999.0
2007-07-16 06:12:00,0.7883,0.7883,0.7883,0.7883,154499995.0
2007-07-16 06:13:00,0.7883,0.7883,0.7883,0.7883,81599999.0
2007-07-16 06:14:00,0.7883,0.7883,0.7883,0.7883,251800001.0
2007-07-16 06:15:00,0.7883,0.7883,0.7883,0.7883,306799998.0
2007-07-16 06:16:00,0.7883,0.7883,0.7883,0.7883,56500000.0
2007-07-16 06:17:00,0.7883,0.7883,0.7883,0.7883,254800000.0
2007-07-16 06:18:00,0.7883,0.7883,0.7882,0.7883,355000000.0
2007-07-16 06:19:00,0.7883,0.7883,0.7882,0.7883,163700000.0
2007-07-16 06:20:00,0.7883,0.7883,0.7882,0.7882,72699999.0
2007-07-16 06:21:00,0.7883,0.7883,0.7882,0.7883,400199998.0
2007-07-16 06:22:00,0.7883,0.7883,0.788,0.78825,498900005.0
2007-07-16 06:23:00,0.7883,0.7885,0.7882,0.7885,422800001.0
2007-07-16 06:24:00,0.7885,0.78855,0.7883,0.78855,566900002.0
2007-07-16 06:25:00,0.7886,0.7886,0.78855,0.7886,16800000.0
2007-07-16 06:26:00,0.7886,0.7886,0.7885,0.7885,138600001.0
2007-07-16 06:27:00,0.7885,0.7888,0.7885,0.7888,247100000.0
2007-07-16 06:28:00,0.7888,0.7891,0.7886,0.7888,560899994.0
2007-07-16 06:29:00,0.7888,0.7894,0.7888,0.7894,1755799999.0
2007-07-16 06:30:00,0.78935,0.7896,0.7893,0.7896,564200009.0
2007-07-16 06:31:00,0.78955,0.7896,0.7895,0.7895,127099998.0
2007-07-16 06:32:00,0.7895,0.79035,0.78945,0.79035,1241500002.0
2007-07-16 06:33:00,0.7901,0.7903,0.7896,0.7897,1731300006.0
2007-07-16 06:34:00,0.7897,0.7897,0.789,0.7891,1731300006.0
2007-07-16 06:35:00,0.789,0.7892,0.7889,0.7891,1120100008.0
2007-07-16 06:36:00,0.7892,0.7893,0.7891,0.7892,1082900011.0
2007-07-16 06:37:00,0.7892,0.7892,0.78895,0.78895,333199995.0
2007-07-16 06:38:00,0.789,0.7891,0.7889,0.7889,483700002.0
2007-07-16 06:39:00,0.7889,0.7891,0.7889,0.789,151600002.0
2007-07-16 06:40:00,0.789,0.789,0.78855,0.78865,815100000.0
2007-07-16 06:41:00,0.7887,0.7887,0.78845,0.7886,1005899991.0
2007-07-16 06:42:00,0.7887,0.7887,0.7887,0.7887,56599998.0
2007-07-16 06:43:00,0.7887,0.7887,0.7885,0.7885,698299999.0
2007-07-16 06:44:00,0.7885,0.78865,0.7885,0.7885,556100000.0
2007-07-16 06:45:00,0.7885,0.7885,0.7884,0.7884,183899997.0
2007-07-16 06:46:00,0.7884,0.7885,0.78795,0.7881,996999992.0
2007-07-16 06:47:00,0.7881,0.7884,0.788,0.7882,1284700001.0
2007-07-16 06:48:00,0.7882,0.7882,0.7881,0.7881,559000009.0
2007-07-16 06:49:00,0.7881,0.7882,0.788,0.788,829699997.0
2007-07-16 06:50:00,0.788,0.7881,0.788,0.7881,477199993.0
2007-07-16 06:51:00,0.7881,0.7881,0.7877,0.78785,1370799992.0
2007-07-16 06:52:00,0.7879,0.7879,0.78775,0.7878,494699995.0
2007-07-16 06:53:00,0.7879,0.7879,0.7879,0.7879,138699997.0
2007-07-16 06:54:00,0.7879,0.788,0.7878,0.78795,337699997.0
2007-07-16 06:55:00,0.78795,0.7881,0.78795,0.7881,186899995.0
2007-07-16 06:56:00,0.7881,0.7881,0.78805,0.7881,217300000.0
2007-07-16 06:57:00,0.7881,0.7881,0.788,0.7881,464499989.0
2007-07-16 06:58:00,0.7881,0.7881,0.788,0.7881,328099991.0
2007-07-16 06:59:00,0.7881,0.7883,0.78795,0.7882,709699999.0
2007-07-16 07:00:00,0.78815,0.7882,0.788,0.7882,809899996.0
2007-07-16 07:01:00,0.7882,0.78845,0.7882,0.78835,1432199995.0
2007-07-16 07:02:00,0.7884,0.7884,0.7884,0.7884,38200000.0
2007-07-16 07:03:00,0.78835,0.7885,0.7883,0.7885,625100000.0
2007-07-16 07:04:00,0.7885,0.7885,0.78835,0.7885,648099998.0
2007-07-16 07:05:00,0.7885,0.7885,0.7885,0.7885,41400000.0
2007-07-16 07:06:00,0.7885,0.7885,0.7883,0.7884,522800005.0
2007-07-16 07:07:00,0.7885,0.7885,0.7885,0.7885,56500000.0
2007-07-16 07:08:00,0.78819,0.78831,0.78812,0.78829,179599999.0
2007-07-16 07:09:00,0.7885,0.7885,0.7883,0.7883,217600001.0
2007-07-16 07:10:00,0.7883,0.7883,0.7881,0.78825,660600003.0
2007-07-16 07:11:00,0.7883,0.7883,0.7883,0.7883,56800000.0
2007-07-16 07:12:00,0.7883,0.7883,0.7883,0.7883,12800000.0
2007-07-16 07:13:00,0.7883,0.7883,0.7883,0.7883,70400000.0
2007-07-16 07:14:00,0.7883,0.7883,0.7883,0.7883,16000000.0
2007-07-16 07:15:00,0.7883,0.7883,0.7883,0.7883,99999999.0
2007-07-16 07:16:00,0.7883,0.7884,0.7883,0.7884,41000000.0
2007-07-16 07:17:00,0.7883,0.7883,0.7883,0.7883,40200001.0
2007-07-16 07:18:00,0.78793,0.78817,0.78793,0.78817,99800003.0
2007-07-16 07:19:00,0.78814,0.78821,0.78803,0.78803,480200001.0
2007-07-16 07:20:00,0.7884,0.7885,0.7883,0.7885,616500004.0
2007-07-16 07:21:00,0.7885,0.7888,0.7885,0.7888,613299998.0
2007-07-16 07:22:00,0.7888,0.789,0.7887,0.789,457699998.0
2007-07-16 07:23:00,0.789,0.7892,0.7889,0.7891,555299994.0
2007-07-16 07:24:00,0.789,0.7892,0.789,0.7891,455300003.0
2007-07-16 07:25:00,0.7891,0.7892,0.7891,0.7891,756700002.0
2007-07-16 07:26:00,0.7891,0.7891,0.7891,0.7891,74500001.0
2007-07-16 07:27:00,0.78889,0.78911,0.78876,0.78893,166299999.0
2007-07-16 07:28:00,0.7891,0.7891,0.7891,0.7891,328299999.0
2007-07-16 07:29:00,0.7891,0.7891,0.7891,0.7891,120600000.0
2007-07-16 07:30:00,0.7891,0.7894,0.78895,0.7893,1685100008.0
2007-07-16 07:31:00,0.7893,0.7893,0.7892,0.7893,914299994.0
2007-07-16 07:32:00,0.7893,0.7893,0.7891,0.7892,1009599996.0
2007-07-16 07:33:00,0.7892,0.7892,0.7891,0.7891,276399996.0
2007-07-16 07:34:00,0.7891,0.7893,0.7891,0.7892,614600001.0
2007-07-16 07:35:00,0.7892,0.7894,0.7892,0.7894,143799999.0
2007-07-16 07:36:00,0.7894,0.7894,0.7892,0.7893,501000001.0
2007-07-16 07:37:00,0.7893,0.7895,0.7893,0.7895,299300000.0
2007-07-16 07:38:00,0.7895,0.7895,0.7895,0.7895,333399999.0
2007-07-16 07:39:00,0.7895,0.7895,0.7894,0.7895,65600002.0
2007-07-16 07:40:00,0.7895,0.7895,0.7894,0.7895,97799999.0
2007-07-16 07:41:00,0.7895,0.7895,0.7892,0.7892,1353099995.0
2007-07-16 07:42:00,0.7894,0.7894,0.7889,0.7889,1921399999.0
2007-07-16 07:43:00,0.78885,0.7889,0.7879,0.7886,1921399999.0
2007-07-16 07:44:00,0.78855,0.7887,0.7884,0.7884,1264799991.0
2007-07-16 07:45:00,0.7884,0.7886,0.7884,0.7886,649699998.0
2007-07-16 07:46:00,0.7887,0.7888,0.7887,0.7887,358600003.0
2007-07-16 07:47:00,0.7887,0.7887,0.7886,0.7886,603400001.0
2007-07-16 07:48:00,0.7886,0.7887,0.7886,0.7886,1598199991.0
2007-07-16 07:49:00,0.7886,0.7887,0.7885,0.78865,715099993.0
2007-07-16 07:50:00,0.7887,0.7887,0.78845,0.7886,433099998.0
2007-07-16 07:51:00,0.7886,0.7887,0.7886,0.7887,342399994.0
2007-07-16 07:52:00,0.7887,0.7888,0.78865,0.78865,300199999.0
2007-07-16 07:53:00,0.78865,0.7887,0.78855,0.7887,341500002.0
2007-07-16 07:54:00,0.78865,0.7891,0.78865,0.789,682399994.0
2007-07-16 07:55:00,0.789,0.7891,0.789,0.7891,126499997.0
2007-07-16 07:56:00,0.7892,0.7892,0.789,0.789,220499998.0
2007-07-16 07:57:00,0.789,0.789,0.789,0.789,33400002.0
2007-07-16 07:58:00,0.78875,0.78875,0.78845,0.78867,268299998.0
2007-07-16 07:59:00,0.7889,0.7889,0.7887,0.7887,464199999.0
2007-07-16 08:00:00,0.7888,0.7889,0.7888,0.7889,102700000.0
2007-07-16 08:01:00,0.7889,0.7889,0.7888,0.7888,172300002.0
2007-07-16 08:02:00,0.7888,0.7888,0.7885,0.7885,297799997.0
2007-07-16 08:03:00,0.7885,0.789,0.7885,0.7889,835900001.0
2007-07-16 08:04:00,0.78885,0.7891,0.78865,0.7889,568899998.0
2007-07-16 08:05:00,0.7889,0.7889,0.7889,0.7889,36599999.0
2007-07-16 08:06:00,0.7889,0.789,0.78875,0.78885,407399998.0
2007-07-16 08:07:00,0.789,0.789,0.7889,0.789,145000000.0
2007-07-16 08:08:00,0.789,0.7891,0.7889,0.7891,273900008.0
2007-07-16 08:09:00,0.7891,0.7891,0.789,0.789,725699999.0
2007-07-16 08:10:00,0.7889,0.789,0.7889,0.789,952399998.0
2007-07-16 08:11:00,0.789,0.789,0.789,0.789,150800000.0
2007-07-16 08:12:00,0.789,0.7891,0.7889,0.789,509300003.0
2007-07-16 08:13:00,0.7889,0.78905,0.78885,0.78905,214499998.0
2007-07-16 08:14:00,0.7891,0.7891,0.789,0.789,208199997.0
2007-07-16 08:15:00,0.789,0.7894,0.789,0.7894,963699999.0
2007-07-16 08:16:00,0.7894,0.7894,0.7893,0.7894,701000002.0
2007-07-16 08:17:00,0.7895,0.79,0.7895,0.79,1917999998.0
2007-07-16 08:18:00,0.79,0.79,0.7896,0.7897,1887099989.0
2007-07-16 08:19:00,0.7897,0.7897,0.7895,0.7895,493100003.0
2007-07-16 08:20:00,0.7895,0.7897,0.78945,0.7897,379300000.0
2007-07-16 08:21:00,0.7897,0.7897,0.78955,0.78955,182999999.0
2007-07-16 08:22:00,0.7897,0.7898,0.7897,0.7897,869399999.0
2007-07-16 08:23:00,0.7897,0.7898,0.7897,0.7897,210499998.0
2007-07-16 08:24:00,0.78965,0.7898,0.78965,0.7898,345400001.0
2007-07-16 08:25:00,0.7898,0.7899,0.7897,0.7898,693899999.0
2007-07-16 08:26:00,0.7898,0.79,0.7897,0.7899,553099997.0
2007-07-16 08:27:00,0.79,0.79,0.78965,0.7899,1414099999.0
2007-07-16 08:28:00,0.7899,0.7899,0.7898,0.7898,224099995.0
2007-07-16 08:29:00,0.7898,0.7899,0.7897,0.7899,494700001.0
2007-07-16 08:30:00,0.7899,0.7899,0.7896,0.7897,483600004.0
2007-07-16 08:31:00,0.7897,0.7897,0.7894,0.7894,1451100013.0
2007-07-16 08:32:00,0.7894,0.7895,0.78885,0.7895,1204600002.0
2007-07-16 08:33:00,0.78955,0.78965,0.7894,0.7895,657999993.0
2007-07-16 08:34:00,0.7895,0.78965,0.7895,0.78955,190200001.0
2007-07-16 08:35:00,0.7894,0.7895,0.78915,0.7893,374399998.0
2007-07-16 08:36:00,0.7893,0.78945,0.7893,0.7893,120600000.0
2007-07-16 08:37:00,0.7893,0.7894,0.7891,0.7891,604600000.0
2007-07-16 08:38:00,0.7892,0.7893,0.7892,0.7892,255900000.0
2007-07-16 08:39:00,0.7892,0.78945,0.7892,0.78945,193999999.0
2007-07-16 08:40:00,0.7895,0.7895,0.7894,0.78945,15800000.0
2007-07-16 08:41:00,0.7895,0.79,0.7895,0.78985,1348000004.0
2007-07-16 08:42:00,0.78985,0.79,0.7898,0.7898,592299999.0
2007-07-16 08:43:00,0.7898,0.78995,0.7898,0.78995,46199999.0
2007-07-16 08:44:00,0.78995,0.78995,0.7895,0.7895,1481299986.0
2007-07-16 08:45:00,0.7895,0.7896,0.7894,0.7894,249999999.0
2007-07-16 08:46:00,0.7895,0.7895,0.78935,0.78935,439400003.0
2007-07-16 08:47:00,0.78935,0.78965,0.78935,0.7896,423299998.0
2007-07-16 08:48:00,0.7896,0.7896,0.78915,0.7894,569499997.0
2007-07-16 08:49:00,0.7892,0.7892,0.7887,0.7889,1694999999.0
2007-07-16 08:50:00,0.789,0.789,0.7887,0.7887,1694999999.0
2007-07-16 08:51:00,0.7888,0.7888,0.7885,0.7886,1694999999.0
2007-07-16 08:52:00,0.7886,0.7888,0.7885,0.7887,1498299990.0
2007-07-16 08:53:00,0.78865,0.7889,0.78865,0.7889,272900001.0
2007-07-16 08:54:00,0.7888,0.789,0.7886,0.7887,1595599999.0
2007-07-16 08:55:00,0.7887,0.7888,0.7887,0.7887,555700005.0
2007-07-16 08:56:00,0.7887,0.789,0.7887,0.7889,602599995.0
2007-07-16 08:57:00,0.7889,0.7891,0.7886,0.7886,1083500006.0
2007-07-16 08:58:00,0.7887,0.7889,0.7886,0.7889,418900007.0
2007-07-16 08:59:00,0.7889,0.789,0.7887,0.7889,476200003.0
2007-07-16 09:00:00,0.7889,0.7891,0.7889,0.7891,220499999.0
2007-07-16 09:01:00,0.7891,0.7891,0.789,0.7891,297799999.0
2007-07-16 09:02:00,0.7891,0.7891,0.78905,0.7891,949899994.0
2007-07-16 09:03:00,0.7891,0.7891,0.78905,0.78905,565500000.0
2007-07-16 09:04:00,0.78905,0.78905,0.789,0.789,62800000.0
2007-07-16 09:05:00,0.78905,0.78905,0.789,0.789,28300000.0
2007-07-16 09:06:00,0.789,0.78905,0.789,0.789,163900000.0
2007-07-16 09:07:00,0.7888,0.7888,0.7888,0.7888,8000000.0
2007-07-16 09:08:00,0.7888,0.7888,0.78875,0.78875,44800000.0
2007-07-16 09:09:00,0.7889,0.7892,0.7885,0.7887,1250300004.0
2007-07-16 09:10:00,0.7887,0.789,0.78865,0.7889,1250300004.0
2007-07-16 09:11:00,0.78885,0.7892,0.78885,0.78905,901400000.0
2007-07-16 09:12:00,0.789,0.7891,0.7889,0.7891,340699999.0
2007-07-16 09:13:00,0.7891,0.7891,0.789,0.789,113100002.0
2007-07-16 09:14:00,0.789,0.7892,0.789,0.7891,541300001.0
2007-07-16 09:15:00,0.7891,0.7891,0.78905,0.78905,152400002.0
2007-07-16 09:16:00,0.7891,0.7892,0.78905,0.7892,392599997.0
2007-07-16 09:17:00,0.78905,0.7892,0.78905,0.78905,183699998.0
2007-07-16 09:18:00,0.7891,0.7891,0.7891,0.7891,25600000.0
2007-07-16 09:19:00,0.7891,0.7891,0.7891,0.7891,51200000.0
2007-07-16 09:20:00,0.7891,0.7892,0.7891,0.78915,749700002.0
2007-07-16 09:21:00,0.78915,0.7892,0.7889,0.789,712400003.0
2007-07-16 09:22:00,0.789,0.7893,0.7889,0.7892,891999998.0
2007-07-16 09:23:00,0.7892,0.7892,0.789,0.7892,1142000005.0
2007-07-16 09:24:00,0.7892,0.7892,0.789,0.7892,316200004.0
2007-07-16 09:25:00,0.7892,0.7892,0.7892,0.7892,14400000.0
2007-07-16 09:26:00,0.7892,0.7892,0.789,0.7891,474399997.0
2007-07-16 09:27:00,0.7891,0.7892,0.789,0.7891,156799999.0
2007-07-16 09:28:00,0.7892,0.7892,0.78895,0.7892,516599996.0
2007-07-16 09:29:00,0.7892,0.7892,0.789,0.789,103000002.0
2007-07-16 09:30:00,0.789,0.7891,0.789,0.7891,160000001.0
2007-07-16 09:31:00,0.78905,0.78905,0.7889,0.789,183900001.0
2007-07-16 09:32:00,0.789,0.789,0.789,0.789,100500000.0
2007-07-16 09:33:00,0.789,0.7891,0.7888,0.78895,402500007.0
2007-07-16 09:34:00,0.789,0.789,0.7887,0.7888,1361099990.0
2007-07-16 09:35:00,0.7888,0.78885,0.7885,0.7887,419999997.0
2007-07-16 09:36:00,0.7887,0.7887,0.7886,0.7887,218700003.0
2007-07-16 09:37:00,0.7887,0.7887,0.7886,0.7886,382300004.0
2007-07-16 09:38:00,0.7886,0.7887,0.7886,0.7887,98100001.0
2007-07-16 09:39:00,0.7888,0.78925,0.7887,0.78925,696500004.0
2007-07-16 09:40:00,0.7893,0.7895,0.7891,0.7894,1075399996.0
2007-07-16 09:41:00,0.7894,0.7894,0.789,0.7894,321200001.0
2007-07-16 09:42:00,0.7894,0.7894,0.78925,0.78925,87999999.0
2007-07-16 09:43:00,0.7892,0.7894,0.7892,0.7894,126400000.0
2007-07-16 09:44:00,0.7893,0.7895,0.7892,0.78945,1292700002.0
2007-07-16 09:45:00,0.7894,0.7894,0.789,0.789,747200008.0
2007-07-16 09:46:00,0.789,0.7892,0.789,0.7892,553699996.0
2007-07-16 09:47:00,0.7892,0.7895,0.7892,0.7895,351699998.0
2007-07-16 09:48:00,0.7895,0.78995,0.7893,0.7895,1514100005.0
2007-07-16 09:49:00,0.7895,0.79,0.7894,0.79,1471400002.0
2007-07-16 09:50:00,0.79,0.79005,0.78995,0.79005,142499999.0
2007-07-16 09:51:00,0.79005,0.79015,0.79,0.79015,472299998.0
2007-07-16 09:52:00,0.7901,0.79025,0.7898,0.7901,1047400000.0
2007-07-16 09:53:00,0.7901,0.7902,0.7899,0.79015,1004700006.0
2007-07-16 09:54:00,0.79015,0.79015,0.7899,0.7901,829599994.0
2007-07-16 09:55:00,0.79,0.7901,0.7899,0.7899,656400001.0
2007-07-16 09:56:00,0.7899,0.79,0.7897,0.7897,1069700002.0
2007-07-16 09:57:00,0.7898,0.7899,0.7898,0.7898,402399996.0
2007-07-16 09:58:00,0.7899,0.7901,0.7897,0.79,743000000.0
2007-07-16 09:59:00,0.79,0.79,0.7896,0.7899,2033600013.0
2007-07-16 10:00:00,0.7898,0.79,0.7898,0.79,349499999.0
2007-07-16 10:01:00,0.79,0.79005,0.7897,0.7897,1402599995.0
2007-07-16 10:02:00,0.7898,0.7898,0.78965,0.7898,503099996.0
2007-07-16 10:03:00,0.7898,0.7899,0.78975,0.7899,544500001.0
2007-07-16 10:04:00,0.7899,0.7899,0.7896,0.7896,1521800003.0
2007-07-16 10:05:00,0.7896,0.7896,0.7894,0.7895,1046199997.0
2007-07-16 10:06:00,0.7895,0.7897,0.78945,0.7896,1049499998.0
2007-07-16 10:07:00,0.7896,0.7899,0.78955,0.7897,417000003.0
2007-07-16 10:08:00,0.7897,0.7899,0.7897,0.7899,108599999.0
2007-07-16 10:09:00,0.7899,0.7899,0.7892,0.7894,369400002.0
2007-07-16 10:10:00,0.7894,0.7895,0.78905,0.7893,659400003.0
2007-07-16 10:11:00,0.7893,0.78965,0.7893,0.7896,857700001.0
2007-07-16 10:12:00,0.7896,0.7898,0.7895,0.7898,642599998.0
2007-07-16 10:13:00,0.7898,0.7899,0.7897,0.7897,462600004.0
2007-07-16 10:14:00,0.7897,0.7897,0.78965,0.7897,31200000.0
2007-07-16 10:15:00,0.78965,0.7897,0.78965,0.78965,134600002.0
2007-07-16 10:16:00,0.7897,0.78975,0.78965,0.78975,150600001.0
2007-07-16 10:17:00,0.7898,0.7898,0.7896,0.7897,502199997.0
2007-07-16 10:18:00,0.7897,0.7897,0.7897,0.7897,239800000.0
2007-07-16 10:19:00,0.7897,0.7897,0.7897,0.7897,9600000.0
2007-07-16 10:20:00,0.7897,0.7897,0.78965,0.7897,29700000.0
2007-07-16 10:21:00,0.7897,0.7897,0.78955,0.78955,99100000.0
2007-07-16 10:22:00,0.7896,0.7896,0.78955,0.78955,144900000.0
2007-07-16 10:23:00,0.78955,0.7896,0.78955,0.7896,31200000.0
2007-07-16 10:24:00,0.7895,0.7896,0.7895,0.7896,267500004.0
2007-07-16 10:25:00,0.7896,0.7896,0.7893,0.7894,994299996.0
2007-07-16 10:26:00,0.7894,0.7896,0.7891,0.7894,2137700009.0
2007-07-16 10:27:00,0.7894,0.7894,0.7893,0.7893,1131700011.0
2007-07-16 10:28:00,0.7893,0.7894,0.7892,0.7893,1985900007.0
2007-07-16 10:29:00,0.7893,0.7895,0.7893,0.7895,1024799997.0
2007-07-16 10:30:00,0.7894,0.7895,0.7892,0.7894,1292300009.0
2007-07-16 10:31:00,0.7893,0.7896,0.7893,0.7895,714299995.0
2007-07-16 10:32:00,0.7894,0.7896,0.7894,0.7896,402200002.0
2007-07-16 10:33:00,0.7896,0.7896,0.7893,0.7895,719999998.0
2007-07-16 10:34:00,0.7894,0.78955,0.7893,0.78955,439499997.0
2007-07-16 10:35:00,0.78955,0.78955,0.7891,0.7893,665599994.0
2007-07-16 10:36:00,0.7893,0.7893,0.789,0.789,229900001.0
2007-07-16 10:37:00,0.789,0.78945,0.7889,0.7893,1487799999.0
2007-07-16 10:38:00,0.7893,0.7894,0.78915,0.78925,414100004.0
2007-07-16 10:39:00,0.78925,0.78925,0.789,0.789,351499997.0
2007-07-16 10:40:00,0.7891,0.7892,0.789,0.7892,1017899995.0
2007-07-16 10:41:00,0.7892,0.7892,0.789,0.789,251099998.0
2007-07-16 10:42:00,0.7891,0.7894,0.7891,0.7891,379800000.0
2007-07-16 10:43:00,0.7891,0.78935,0.7891,0.7892,285199999.0
2007-07-16 10:44:00,0.7892,0.78935,0.7891,0.7893,662399986.0
2007-07-16 10:45:00,0.7893,0.7895,0.7892,0.78945,1099300001.0
2007-07-16 10:46:00,0.78945,0.7897,0.7893,0.7897,855400001.0
2007-07-16 10:47:00,0.7897,0.7897,0.7893,0.7896,471099995.0
2007-07-16 10:48:00,0.7896,0.78975,0.7896,0.7897,443900000.0
2007-07-16 10:49:00,0.7897,0.79005,0.7896,0.7898,1209300009.0
2007-07-16 10:50:00,0.7898,0.7901,0.78965,0.7901,1575400009.0
2007-07-16 10:51:00,0.7905,0.7908,0.7903,0.7907,1646999998.0
2007-07-16 10:52:00,0.7906,0.7907,0.7904,0.7907,1646999998.0
2007-07-16 10:53:00,0.7907,0.7909,0.79065,0.7908,968099997.0
2007-07-16 10:54:00,0.7908,0.7908,0.7903,0.7907,1430899997.0
2007-07-16 10:55:00,0.7907,0.7907,0.79045,0.79065,838000000.0
2007-07-16 10:56:00,0.7907,0.7907,0.7907,0.7907,6400000.0
2007-07-16 10:57:00,0.7907,0.7908,0.79055,0.7906,922599999.0
2007-07-16 10:58:00,0.7906,0.79105,0.79055,0.79105,1519200014.0
2007-07-16 10:59:00,0.7911,0.7914,0.79095,0.7914,1692600001.0
2007-07-16 11:00:00,0.7915,0.7915,0.7914,0.7914,1543899999.0
2007-07-16 11:01:00,0.7914,0.7914,0.7912,0.7914,1543899999.0
2007-07-16 11:02:00,0.7914,0.7914,0.7912,0.7912,428800003.0
2007-07-16 11:03:00,0.7912,0.7913,0.7912,0.79125,497900009.0
2007-07-16 11:04:00,0.79125,0.7913,0.7911,0.7912,381900002.0
2007-07-16 11:05:00,0.79125,0.7913,0.7911,0.7911,726699998.0
2007-07-16 11:06:00,0.7911,0.7912,0.7909,0.7911,1384700004.0
2007-07-16 11:07:00,0.7911,0.7912,0.7911,0.7911,491599999.0
2007-07-16 11:08:00,0.7911,0.7911,0.79105,0.79105,533299990.0
2007-07-16 11:09:00,0.79105,0.79105,0.7909,0.7909,190900001.0
2007-07-16 11:10:00,0.791,0.7912,0.791,0.7912,263599997.0
2007-07-16 11:11:00,0.7912,0.7915,0.7911,0.7913,751300003.0
2007-07-16 11:12:00,0.7913,0.7915,0.7913,0.79135,225600000.0
2007-07-16 11:13:00,0.79135,0.7918,0.79135,0.7914,1030800006.0
2007-07-16 11:14:00,0.7914,0.79155,0.7912,0.7915,1988999991.0
2007-07-16 11:15:00,0.7915,0.79165,0.7914,0.7916,421999996.0
2007-07-16 11:16:00,0.79155,0.79175,0.7914,0.79175,537000003.0
2007-07-16 11:17:00,0.79175,0.7918,0.7915,0.7916,1236899985.0
2007-07-16 11:18:00,0.7916,0.7916,0.7913,0.7913,597200004.0
2007-07-16 11:19:00,0.7913,0.7914,0.7912,0.79135,581800007.0
2007-07-16 11:20:00,0.79135,0.7914,0.7912,0.79135,510900003.0
2007-07-16 11:21:00,0.79135,0.7914,0.7911,0.79135,329200003.0
2007-07-16 11:22:00,0.79135,0.7916,0.7913,0.7913,1996599997.0
2007-07-16 11:23:00,0.7913,0.79165,0.7913,0.79165,509700001.0
2007-07-16 11:24:00,0.7917,0.79185,0.7915,0.79165,1095900003.0
2007-07-16 11:25:00,0.7916,0.79175,0.7916,0.79165,231399995.0
2007-07-16 11:26:00,0.79165,0.7917,0.7915,0.79165,334500003.0
2007-07-16 11:27:00,0.79165,0.7918,0.7915,0.7917,539299997.0
2007-07-16 11:28:00,0.7917,0.79175,0.7915,0.79175,176199997.0
2007-07-16 11:29:00,0.79175,0.79175,0.7916,0.7917,201000002.0
2007-07-16 11:30:00,0.79165,0.79165,0.7916,0.7916,300900002.0
2007-07-16 11:31:00,0.7916,0.7918,0.7916,0.7918,449499998.0
2007-07-16 11:32:00,0.79152,0.79166,0.79123,0.79146,1143699995.0
2007-07-16 11:33:00,0.7918,0.7918,0.7916,0.7916,549600003.0
2007-07-16 11:34:00,0.7916,0.79175,0.7916,0.79175,196300000.0
2007-07-16 11:35:00,0.79175,0.79175,0.7916,0.79165,525400005.0
2007-07-16 11:36:00,0.7917,0.7917,0.7916,0.7916,177100003.0
2007-07-16 11:37:00,0.79136,0.79143,0.79117,0.79124,155999997.0
2007-07-16 11:38:00,0.79165,0.79165,0.79145,0.7915,408100002.0
2007-07-16 11:39:00,0.7915,0.7916,0.7914,0.7916,257999999.0
2007-07-16 11:40:00,0.7916,0.7916,0.7913,0.7913,487300002.0
2007-07-16 11:41:00,0.79124,0.79127,0.79093,0.79107,290899996.0
2007-07-16 11:42:00,0.7914,0.79145,0.7912,0.7912,380799998.0
2007-07-16 11:43:00,0.7912,0.7913,0.7912,0.79125,572200006.0
2007-07-16 11:44:00,0.79125,0.79125,0.791,0.79115,841899995.0
2007-07-16 11:45:00,0.7912,0.79125,0.79105,0.79125,250500001.0
2007-07-16 11:46:00,0.7912,0.7915,0.79115,0.7914,826099993.0
2007-07-16 11:47:00,0.7914,0.79155,0.7913,0.79155,240099999.0
2007-07-16 11:48:00,0.79155,0.79155,0.79135,0.79135,335999998.0
2007-07-16 11:49:00,0.7914,0.7914,0.79125,0.7914,87099999.0
2007-07-16 11:50:00,0.7914,0.7914,0.7914,0.7914,3200000.0
2007-07-16 11:51:00,0.7913,0.7914,0.79115,0.79115,524999997.0
2007-07-16 11:52:00,0.7912,0.7912,0.7909,0.7909,717099999.0
2007-07-16 11:53:00,0.7909,0.791,0.7908,0.791,556300000.0
2007-07-16 11:54:00,0.791,0.7911,0.79095,0.791,362400001.0
2007-07-16 11:55:00,0.791,0.7911,0.791,0.79105,434700009.0
2007-07-16 11:56:00,0.79095,0.79125,0.79095,0.7912,431700005.0
2007-07-16 11:57:00,0.7912,0.79125,0.79085,0.79095,866600003.0
2007-07-16 11:58:00,0.791,0.7913,0.7909,0.79105,656399993.0
2007-07-16 11:59:00,0.791,0.7911,0.79085,0.791,700400006.0
2007-07-16 12:00:00,0.791,0.791,0.791,0.791,55800000.0
2007-07-16 12:01:00,0.791,0.7911,0.7909,0.791,369900005.0
2007-07-16 12:02:00,0.791,0.791,0.7909,0.791,141200004.0
2007-07-16 12:03:00,0.7909,0.7909,0.7909,0.7909,75999998.0
2007-07-16 12:04:00,0.7909,0.791,0.7908,0.791,401499998.0
2007-07-16 12:05:00,0.791,0.7915,0.79095,0.7914,1269200002.0
2007-07-16 12:06:00,0.79135,0.7915,0.7912,0.7914,863800006.0
2007-07-16 12:07:00,0.7914,0.7914,0.7914,0.7914,90899999.0
2007-07-16 12:08:00,0.7915,0.7915,0.7915,0.7915,4800000.0
2007-07-16 12:09:00,0.79145,0.79145,0.79099,0.79115,997800005.0
2007-07-16 12:10:00,0.7915,0.7915,0.79135,0.79135,369700000.0
2007-07-16 12:11:00,0.7914,0.7915,0.79135,0.7915,192699999.0
2007-07-16 12:12:00,0.7915,0.7915,0.7914,0.7914,126899999.0
2007-07-16 12:13:00,0.7914,0.7917,0.79135,0.7917,942199994.0
2007-07-16 12:14:00,0.7917,0.7917,0.79165,0.79165,42900000.0
2007-07-16 12:15:00,0.7917,0.7917,0.79165,0.7917,25000000.0
2007-07-16 12:16:00,0.7917,0.7917,0.79165,0.7917,28800000.0
2007-07-16 12:17:00,0.7917,0.7917,0.79135,0.7915,335000001.0
2007-07-16 12:18:00,0.7915,0.7916,0.7913,0.7916,1537700003.0
2007-07-16 12:19:00,0.79155,0.7916,0.7914,0.7915,355299998.0
2007-07-16 12:20:00,0.7915,0.7916,0.7915,0.7916,80000000.0
2007-07-16 12:21:00,0.7916,0.7916,0.79135,0.7914,631100003.0
2007-07-16 12:22:00,0.7914,0.79155,0.7914,0.79145,155900000.0
2007-07-16 12:23:00,0.7916,0.7916,0.7914,0.7914,87100000.0
2007-07-16 12:24:00,0.7914,0.7914,0.7914,0.7914,93600000.0
2007-07-16 12:25:00,0.7914,0.7914,0.79125,0.7914,822000005.0
2007-07-16 12:26:00,0.79135,0.7916,0.79115,0.79155,1214000004.0
2007-07-16 12:27:00,0.7914,0.79155,0.7914,0.7915,873799999.0
2007-07-16 12:28:00,0.7915,0.7915,0.79145,0.7915,12500000.0
2007-07-16 12:29:00,0.7915,0.7915,0.7913,0.7913,552900002.0
2007-07-16 12:30:00,0.7914,0.7917,0.7913,0.7917,613499998.0
2007-07-16 12:31:00,0.7916,0.79185,0.79155,0.79155,931800003.0
2007-07-16 12:32:00,0.79155,0.7916,0.79155,0.7916,40500001.0
2007-07-16 12:33:00,0.7916,0.7916,0.79155,0.79155,149600001.0
2007-07-16 12:34:00,0.7915,0.7916,0.7915,0.7916,265500001.0
2007-07-16 12:35:00,0.7916,0.7918,0.7916,0.7918,795399995.0
2007-07-16 12:36:00,0.7918,0.7918,0.7915,0.7916,890200005.0
2007-07-16 12:37:00,0.79155,0.79155,0.7913,0.7915,832699996.0
2007-07-16 12:38:00,0.7915,0.7916,0.7914,0.7916,357500000.0
2007-07-16 12:39:00,0.7916,0.7916,0.79155,0.79155,42400000.0
2007-07-16 12:40:00,0.7916,0.7916,0.79135,0.79145,528900001.0
2007-07-16 12:41:00,0.7915,0.7915,0.7913,0.7915,760799995.0
2007-07-16 12:42:00,0.7915,0.7915,0.79135,0.7914,150000001.0
2007-07-16 12:43:00,0.7914,0.7915,0.7914,0.7915,679000007.0
2007-07-16 12:44:00,0.7915,0.79195,0.7915,0.7918,1237600007.0
2007-07-16 12:45:00,0.7918,0.792,0.7917,0.792,1303800001.0
2007-07-16 12:46:00,0.7919,0.7921,0.7917,0.79175,1282199999.0
2007-07-16 12:47:00,0.79175,0.7918,0.79165,0.7917,948899997.0
2007-07-16 12:48:00,0.7918,0.7919,0.7917,0.7918,490899996.0
2007-07-16 12:49:00,0.79167,0.79168,0.79144,0.7915,145800000.0
2007-07-16 12:50:00,0.7919,0.7921,0.7918,0.792,400099999.0
2007-07-16 12:51:00,0.792,0.792,0.792,0.792,11000000.0
2007-07-16 12:52:00,0.792,0.792,0.7917,0.7917,146300001.0
2007-07-16 12:53:00,0.7917,0.7919,0.7917,0.7919,427899986.0
2007-07-16 12:54:00,0.79154,0.79162,0.79133,0.79162,151600004.0
2007-07-16 12:55:00,0.7919,0.7919,0.7917,0.79185,138400000.0
2007-07-16 12:56:00,0.79185,0.7921,0.79185,0.79185,571000002.0
2007-07-16 12:57:00,0.7918,0.792,0.7916,0.792,957400003.0
2007-07-16 12:58:00,0.7919,0.7919,0.79165,0.7917,601499998.0
2007-07-16 12:59:00,0.79165,0.7923,0.79165,0.7923,1900200000.0
2007-07-16 13:00:00,0.7923,0.7923,0.79195,0.7921,938700005.0
2007-07-16 13:01:00,0.7921,0.7922,0.792,0.7921,681900002.0
2007-07-16 13:02:00,0.7921,0.7922,0.7919,0.7921,963099992.0
2007-07-16 13:03:00,0.7921,0.7923,0.7921,0.7922,722100004.0
2007-07-16 13:04:00,0.7922,0.7922,0.7921,0.79215,203800000.0
2007-07-16 13:05:00,0.79215,0.79225,0.7921,0.7922,1883200010.0
2007-07-16 13:06:00,0.7922,0.7925,0.7922,0.7923,1377800005.0
2007-07-16 13:07:00,0.7923,0.79245,0.7921,0.79245,554300000.0
2007-07-16 13:08:00,0.79245,0.79245,0.7921,0.7922,692400007.0
2007-07-16 13:09:00,0.7922,0.7924,0.79215,0.7924,762099998.0
2007-07-16 13:10:00,0.7924,0.79275,0.7921,0.7921,1393300002.0
2007-07-16 13:11:00,0.7925,0.7926,0.7923,0.7926,1295700004.0
2007-07-16 13:12:00,0.7925,0.7928,0.7925,0.7927,1295700004.0
2007-07-16 13:13:00,0.7927,0.7929,0.7926,0.7927,1200899994.0
2007-07-16 13:14:00,0.7927,0.7927,0.7925,0.7926,387999997.0
2007-07-16 13:15:00,0.7926,0.7926,0.7926,0.7926,54399998.0
2007-07-16 13:16:00,0.7926,0.7926,0.7926,0.7926,162399995.0
2007-07-16 13:17:00,0.7926,0.7929,0.7926,0.7928,1661100014.0
2007-07-16 13:18:00,0.7928,0.79305,0.7928,0.79305,1166400003.0
2007-07-16 13:19:00,0.7931,0.7931,0.7929,0.793,424199999.0
2007-07-16 13:20:00,0.793,0.793,0.7929,0.79295,322800002.0
2007-07-16 13:21:00,0.793,0.793,0.79285,0.7929,448399992.0
2007-07-16 13:22:00,0.7929,0.7929,0.7925,0.7925,991700003.0
2007-07-16 13:23:00,0.7925,0.7929,0.7925,0.7927,1012699998.0
2007-07-16 13:24:00,0.79265,0.7928,0.79255,0.7927,336000004.0
2007-07-16 13:25:00,0.7927,0.7927,0.7925,0.7925,241699998.0
2007-07-16 13:26:00,0.79245,0.7925,0.7918,0.79225,2109099998.0
2007-07-16 13:27:00,0.7922,0.79225,0.792,0.7921,800299998.0
2007-07-16 13:28:00,0.7921,0.7922,0.792,0.79205,528900000.0
2007-07-16 13:29:00,0.7921,0.79215,0.792,0.7921,606499997.0
2007-07-16 13:30:00,0.79205,0.7921,0.79195,0.792,831699999.0
2007-07-16 13:31:00,0.792,0.792,0.792,0.792,84000001.0
2007-07-16 13:32:00,0.7921,0.7921,0.792,0.792,320599996.0
2007-07-16 13:33:00,0.792,0.792,0.7919,0.792,264399999.0
2007-07-16 13:35:00,0.7919,0.7919,0.7918,0.7918,160700002.0
2007-07-16 13:36:00,0.7918,0.79205,0.79175,0.792,449199996.0
2007-07-16 13:37:00,0.79205,0.7924,0.79205,0.7923,393199996.0
2007-07-16 13:38:00,0.7922,0.7923,0.79175,0.7919,1888999993.0
2007-07-16 13:39:00,0.7919,0.7919,0.7914,0.7917,417099996.0
2007-07-16 13:40:00,0.79155,0.79175,0.79155,0.7917,417099996.0
2007-07-16 13:41:00,0.7917,0.7918,0.79155,0.7918,700100000.0
2007-07-16 13:42:00,0.7917,0.79185,0.7915,0.7915,820900004.0
2007-07-16 13:43:00,0.7915,0.7918,0.7915,0.7917,498999992.0
2007-07-16 13:44:00,0.7917,0.7918,0.7915,0.79165,703500004.0
2007-07-16 13:45:00,0.79165,0.7917,0.79165,0.7917,59200001.0
2007-07-16 13:46:00,0.7916,0.7916,0.7916,0.7916,166400001.0
2007-07-16 13:47:00,0.7916,0.7917,0.79155,0.79165,293000000.0
2007-07-16 13:48:00,0.79165,0.79165,0.79155,0.79155,53800000.0
2007-07-16 13:49:00,0.7916,0.7917,0.79155,0.7916,227400003.0
2007-07-16 13:50:00,0.79147,0.79174,0.79119,0.79145,996300003.0
2007-07-16 13:51:00,0.79143,0.79151,0.79131,0.79135,220800000.0
2007-07-16 13:52:00,0.7916,0.7916,0.7914,0.7915,1679999996.0
2007-07-16 13:53:00,0.7914,0.7914,0.7908,0.791,1068899997.0
2007-07-16 13:54:00,0.791,0.7911,0.7909,0.7911,1068899997.0
2007-07-16 13:55:00,0.7911,0.7912,0.7908,0.7909,1175000002.0
2007-07-16 13:56:00,0.7909,0.7909,0.79065,0.7908,716500001.0
2007-07-16 13:57:00,0.79085,0.7911,0.79085,0.7909,1531500004.0
2007-07-16 13:58:00,0.791,0.7912,0.791,0.7912,769200008.0
2007-07-16 13:59:00,0.7912,0.7915,0.79105,0.79115,1928599987.0
2007-07-16 14:00:00,0.7912,0.7913,0.79105,0.7912,849499994.0
2007-07-16 14:01:00,0.7912,0.7913,0.791,0.7911,1220300008.0
2007-07-16 14:02:00,0.7911,0.7913,0.7911,0.79115,516500000.0
2007-07-16 14:03:00,0.79115,0.7913,0.79105,0.7912,635899999.0
2007-07-16 14:04:00,0.7911,0.7917,0.7911,0.7916,978299996.0
2007-07-16 14:05:00,0.79155,0.7916,0.79155,0.7916,123700000.0
2007-07-16 14:06:00,0.7916,0.7916,0.7916,0.7916,42400000.0
2007-07-16 14:07:00,0.7916,0.7916,0.79155,0.79155,181799998.0
2007-07-16 14:08:00,0.7916,0.7917,0.79145,0.7916,504699998.0
2007-07-16 14:09:00,0.7916,0.7917,0.7915,0.7915,1016299998.0
2007-07-16 14:10:00,0.7915,0.7916,0.7915,0.7916,40500000.0
2007-07-16 14:11:00,0.7916,0.7916,0.7914,0.7915,303900004.0
2007-07-16 14:12:00,0.7915,0.7915,0.7915,0.7915,9600000.0
2007-07-16 14:13:00,0.7915,0.7916,0.7915,0.7916,675399997.0
2007-07-16 14:14:00,0.7917,0.7918,0.7914,0.7915,1190699997.0
2007-07-16 14:15:00,0.79155,0.7916,0.79135,0.7914,1190699997.0
2007-07-16 14:16:00,0.7914,0.79155,0.79125,0.7914,737199997.0
2007-07-16 14:17:00,0.79135,0.79155,0.79135,0.7915,452500000.0
2007-07-16 14:18:00,0.7916,0.7916,0.7915,0.7915,239899999.0
2007-07-16 14:19:00,0.7915,0.7915,0.7915,0.7915,387799992.0
2007-07-16 14:20:00,0.7915,0.7915,0.79135,0.7915,676399999.0
2007-07-16 14:21:00,0.7915,0.7916,0.7915,0.7916,1107300001.0
2007-07-16 14:22:00,0.7916,0.7917,0.79155,0.7917,418000000.0
2007-07-16 14:23:00,0.7918,0.792,0.7914,0.79165,1852400004.0
2007-07-16 14:24:00,0.7917,0.7918,0.7917,0.7918,563199998.0
2007-07-16 14:25:00,0.7918,0.7919,0.7918,0.7918,910499988.0
2007-07-16 14:26:00,0.7918,0.7919,0.7918,0.79185,160500000.0
2007-07-16 14:27:00,0.7919,0.7919,0.7918,0.7919,366699998.0
2007-07-16 14:28:00,0.7919,0.7922,0.7918,0.792,928100002.0
2007-07-16 14:29:00,0.792,0.7921,0.7919,0.792,767600002.0
2007-07-16 14:30:00,0.7921,0.7921,0.79175,0.79185,774699998.0
2007-07-16 14:31:00,0.7919,0.7922,0.7918,0.7919,1032400005.0
2007-07-16 14:32:00,0.7919,0.792,0.7916,0.7917,964300004.0
2007-07-16 14:33:00,0.7917,0.792,0.7917,0.7919,1145200000.0
2007-07-16 14:34:00,0.79195,0.7921,0.7919,0.7921,1069199997.0
2007-07-16 14:35:00,0.7921,0.7922,0.7918,0.7921,744800003.0
2007-07-16 14:36:00,0.79205,0.7921,0.79205,0.7921,53900000.0
2007-07-16 14:37:00,0.7921,0.7921,0.7919,0.792,296699995.0
2007-07-16 14:38:00,0.792,0.7922,0.79195,0.79205,825600002.0
2007-07-16 14:39:00,0.792,0.7921,0.7919,0.792,1061600000.0
2007-07-16 14:40:00,0.792,0.7923,0.7919,0.7921,434299998.0
2007-07-16 14:41:00,0.7921,0.7925,0.7919,0.7925,1758400004.0
2007-07-16 14:42:00,0.7925,0.79275,0.792,0.7922,1525600002.0
2007-07-16 14:43:00,0.7922,0.7923,0.7919,0.7919,857799993.0
2007-07-16 14:44:00,0.7919,0.7922,0.7918,0.7922,1030999990.0
2007-07-16 14:45:00,0.7922,0.7922,0.7919,0.79205,238700001.0
2007-07-16 14:46:00,0.79205,0.7921,0.7919,0.792,1001499997.0
2007-07-16 14:47:00,0.7921,0.7921,0.7919,0.7921,887599996.0
2007-07-16 14:48:00,0.7921,0.7921,0.7919,0.792,612499999.0
2007-07-16 14:49:00,0.792,0.792,0.7913,0.7918,2144200006.0
2007-07-16 14:50:00,0.7918,0.792,0.7917,0.7919,722999997.0
2007-07-16 14:51:00,0.7919,0.7919,0.7918,0.7918,308300003.0
2007-07-16 14:52:00,0.7919,0.792,0.7919,0.79195,256000001.0
2007-07-16 14:53:00,0.7919,0.792,0.79175,0.79175,1194200003.0
2007-07-16 14:54:00,0.7918,0.7919,0.7918,0.7919,95200000.0
2007-07-16 14:55:00,0.7919,0.7919,0.7918,0.7918,200400000.0
2007-07-16 14:56:00,0.7918,0.79195,0.79175,0.79195,126800002.0
2007-07-16 14:57:00,0.792,0.7921,0.79175,0.79185,854300005.0
2007-07-16 14:58:00,0.79185,0.7919,0.7917,0.7918,325699999.0
2007-07-16 14:59:00,0.7918,0.7919,0.7918,0.7919,491000012.0
2007-07-16 15:00:00,0.7919,0.7919,0.7918,0.7918,284199993.0
2007-07-16 15:01:00,0.7918,0.7918,0.7918,0.7918,75199998.0
2007-07-16 15:02:00,0.7918,0.7918,0.7917,0.7917,314500001.0
2007-07-16 15:03:00,0.7917,0.7918,0.7917,0.7918,393600000.0
2007-07-16 15:04:00,0.7918,0.7918,0.7915,0.7916,364099999.0
2007-07-16 15:05:00,0.7917,0.7917,0.7916,0.79165,477400001.0
2007-07-16 15:06:00,0.79165,0.79165,0.7914,0.7915,574900005.0
2007-07-16 15:07:00,0.7915,0.7916,0.7914,0.7914,374400006.0
2007-07-16 15:08:00,0.7914,0.7915,0.7914,0.7914,405500002.0
2007-07-16 15:09:00,0.7915,0.7915,0.7914,0.7915,200599993.0
2007-07-16 15:10:00,0.7915,0.7915,0.7914,0.7915,385899995.0
2007-07-16 15:11:00,0.7915,0.7915,0.7912,0.7914,644500001.0
2007-07-16 15:12:00,0.7915,0.7915,0.7912,0.7913,864799992.0
2007-07-16 15:13:00,0.7913,0.7915,0.7913,0.7915,1814799995.0
2007-07-16 15:14:00,0.7915,0.7915,0.7913,0.7915,974099994.0
2007-07-16 15:15:00,0.7914,0.7915,0.7913,0.7913,467399999.0
2007-07-16 15:16:00,0.7913,0.7916,0.7912,0.7914,1744399985.0
2007-07-16 15:17:00,0.7915,0.7915,0.7914,0.7914,606599993.0
2007-07-16 15:18:00,0.79135,0.7915,0.79135,0.7915,606599993.0
2007-07-16 15:19:00,0.7915,0.7915,0.7914,0.7915,155500003.0
2007-07-16 15:20:00,0.7914,0.79145,0.7913,0.7914,396699992.0
2007-07-16 15:21:00,0.7913,0.7916,0.7913,0.79155,954200003.0
2007-07-16 15:22:00,0.79155,0.7916,0.7914,0.7915,139200000.0
2007-07-16 15:23:00,0.7914,0.7915,0.7914,0.7915,498299998.0
2007-07-16 15:24:00,0.7915,0.7915,0.7912,0.7913,1558599980.0
2007-07-16 15:25:00,0.7913,0.7914,0.7913,0.7914,315999999.0
2007-07-16 15:26:00,0.7914,0.7915,0.79125,0.79145,1751200008.0
2007-07-16 15:27:00,0.7914,0.7915,0.7913,0.7913,263499998.0
2007-07-16 15:28:00,0.7913,0.7914,0.79125,0.7913,355399996.0
2007-07-16 15:29:00,0.7913,0.7915,0.7912,0.7915,975700000.0
2007-07-16 15:30:00,0.7917,0.7919,0.7915,0.7917,818899997.0
2007-07-16 15:31:00,0.7916,0.7918,0.7916,0.7917,818899997.0
2007-07-16 15:32:00,0.7917,0.7917,0.7915,0.7916,537700010.0
2007-07-16 15:33:00,0.7916,0.7916,0.7913,0.7913,1113799991.0
2007-07-16 15:34:00,0.7913,0.7915,0.7913,0.7915,786000001.0
2007-07-16 15:35:00,0.7915,0.7916,0.7914,0.7915,824199998.0
2007-07-16 15:36:00,0.7915,0.7916,0.7914,0.7916,535599996.0
2007-07-16 15:37:00,0.7916,0.7917,0.7915,0.7917,1812399996.0
2007-07-16 15:38:00,0.7917,0.7917,0.7916,0.7917,254099990.0
2007-07-16 15:39:00,0.7917,0.7917,0.7915,0.7915,81100003.0
2007-07-16 15:40:00,0.7915,0.7917,0.79145,0.79165,931200007.0
2007-07-16 15:41:00,0.7917,0.79175,0.7915,0.79175,456699995.0
2007-07-16 15:42:00,0.79175,0.7918,0.7915,0.7916,747600004.0
2007-07-16 15:43:00,0.7916,0.7916,0.79115,0.7914,1909200009.0
2007-07-16 15:44:00,0.7914,0.7915,0.7913,0.7915,1550299973.0
2007-07-16 15:45:00,0.79145,0.7916,0.7914,0.7915,759000007.0
2007-07-16 15:46:00,0.7915,0.7915,0.7913,0.79145,633100001.0
2007-07-16 15:47:00,0.79145,0.7915,0.79125,0.79125,874600003.0
2007-07-16 15:48:00,0.7915,0.7915,0.7914,0.7914,2046099986.0
2007-07-16 15:49:00,0.7915,0.7916,0.79135,0.79145,2046099986.0
2007-07-16 15:50:00,0.7914,0.7914,0.7914,0.7914,230999998.0
2007-07-16 15:51:00,0.79117,0.79162,0.7911,0.79124,202300001.0
2007-07-16 15:52:00,0.7914,0.7915,0.7914,0.7914,385599998.0
2007-07-16 15:53:00,0.7914,0.7916,0.79125,0.7913,909500002.0
2007-07-16 15:54:00,0.7914,0.7914,0.7914,0.7914,275200002.0
2007-07-16 15:55:00,0.7914,0.7915,0.7912,0.7913,1374200011.0
2007-07-16 15:56:00,0.7913,0.7913,0.7912,0.7912,655000010.0
2007-07-16 15:57:00,0.7912,0.7913,0.7912,0.7913,196300005.0
2007-07-16 15:58:00,0.7913,0.7915,0.7913,0.79145,701900001.0
2007-07-16 15:59:00,0.79145,0.7915,0.79135,0.79135,1375700000.0
2007-07-16 16:00:00,0.79135,0.7915,0.79135,0.7914,265999998.0
2007-07-16 16:01:00,0.7914,0.7914,0.7912,0.7913,1380800001.0
2007-07-16 16:02:00,0.7913,0.7914,0.7913,0.79135,157199999.0
2007-07-16 16:03:00,0.7914,0.7914,0.7913,0.7913,459099994.0
2007-07-16 16:04:00,0.7913,0.7915,0.7913,0.7915,952700001.0
2007-07-16 16:05:00,0.7915,0.7915,0.7914,0.7915,822600006.0
2007-07-16 16:06:00,0.7915,0.7916,0.7913,0.79155,596200002.0
2007-07-16 16:07:00,0.79155,0.7916,0.7914,0.7916,1061999995.0
2007-07-16 16:08:00,0.7915,0.7915,0.79135,0.7915,906699998.0
2007-07-16 16:09:00,0.7915,0.7916,0.7914,0.7914,440900001.0
2007-07-16 16:10:00,0.7915,0.7918,0.7915,0.7918,1627099994.0
2007-07-16 16:11:00,0.7918,0.792,0.7917,0.7919,1814599990.0
2007-07-16 16:12:00,0.7919,0.7919,0.79165,0.79175,1021599992.0
2007-07-16 16:13:00,0.7919,0.7923,0.7919,0.7923,1184000001.0
2007-07-16 16:14:00,0.792,0.7921,0.792,0.79205,1184000001.0
2007-07-16 16:15:00,0.79205,0.7921,0.7919,0.7919,645799994.0
2007-07-16 16:16:00,0.7919,0.792,0.79185,0.7919,1171599991.0
2007-07-16 16:17:00,0.7919,0.792,0.79185,0.7919,873300005.0
2007-07-16 16:18:00,0.7919,0.7919,0.7917,0.7918,735199989.0
2007-07-16 16:19:00,0.7918,0.7918,0.7915,0.7915,1673000002.0
2007-07-16 16:20:00,0.7915,0.7917,0.7915,0.7916,913499999.0
2007-07-16 16:21:00,0.7916,0.7918,0.7915,0.7917,1812599986.0
2007-07-16 16:22:00,0.7917,0.7918,0.7916,0.7916,428300008.0
2007-07-16 16:23:00,0.7916,0.7918,0.7915,0.7918,749900001.0
2007-07-16 16:24:00,0.7918,0.7918,0.7918,0.7918,114400000.0
2007-07-16 16:25:00,0.7918,0.79205,0.7917,0.79205,630600007.0
2007-07-16 16:26:00,0.7919,0.792,0.7917,0.7919,1312799993.0
2007-07-16 16:27:00,0.7919,0.7919,0.79155,0.7916,775900003.0
2007-07-16 16:28:00,0.7916,0.7916,0.7915,0.7915,717000008.0
2007-07-16 16:30:00,0.7915,0.7915,0.7912,0.7915,1172899992.0
2007-07-16 16:31:00,0.7915,0.7915,0.7914,0.7915,326099999.0
2007-07-16 16:32:00,0.79145,0.7915,0.7913,0.7915,328600000.0
2007-07-16 16:33:00,0.7915,0.7915,0.7915,0.7915,112800000.0
2007-07-16 16:34:00,0.7915,0.7915,0.7912,0.7914,1054200008.0
2007-07-16 16:35:00,0.7913,0.7914,0.7913,0.7914,145400002.0
2007-07-16 16:36:00,0.7914,0.7915,0.7912,0.7914,969300005.0
2007-07-16 16:37:00,0.7914,0.7914,0.7913,0.79135,265399997.0
2007-07-16 16:38:00,0.7914,0.7914,0.79135,0.7914,38400000.0
2007-07-16 16:39:00,0.7914,0.7914,0.7913,0.7913,838300002.0
2007-07-16 16:40:00,0.7913,0.7914,0.791,0.7911,498799998.0
2007-07-16 16:41:00,0.7911,0.7912,0.791,0.791,902399992.0
2007-07-16 16:42:00,0.79115,0.7912,0.7909,0.7909,1812800005.0
2007-07-16 16:43:00,0.7909,0.7911,0.7908,0.7911,577999988.0
2007-07-16 16:44:00,0.7911,0.7912,0.7909,0.7909,1430799996.0
2007-07-16 16:45:00,0.7908,0.79125,0.7908,0.7911,1306200004.0
2007-07-16 16:46:00,0.79125,0.79125,0.791,0.7912,1428699964.0
2007-07-16 16:47:00,0.7912,0.7912,0.7909,0.7911,1300799997.0
2007-07-16 16:48:00,0.7911,0.7911,0.7907,0.7907,1786800010.0
2007-07-16 16:49:00,0.7907,0.7909,0.7907,0.7908,978499992.0
2007-07-16 16:50:00,0.7908,0.7908,0.79075,0.7908,775100001.0
2007-07-16 16:51:00,0.7907,0.7908,0.7903,0.7903,1546700001.0
2007-07-16 16:52:00,0.7904,0.7904,0.7902,0.79025,1546700001.0
2007-07-16 16:53:00,0.7903,0.791,0.7903,0.7908,1285800009.0
2007-07-16 16:54:00,0.7906,0.7908,0.7906,0.7907,1285800009.0
2007-07-16 16:55:00,0.7908,0.7908,0.7907,0.7908,177799999.0
2007-07-16 16:56:00,0.79085,0.7909,0.79065,0.7907,795599993.0
2007-07-16 16:57:00,0.7907,0.791,0.7906,0.7908,1131899997.0
2007-07-16 16:58:00,0.7908,0.791,0.7907,0.791,1955599998.0
2007-07-16 16:59:00,0.7912,0.7914,0.7908,0.7914,1087799988.0
2007-07-16 17:00:00,0.7912,0.7912,0.791,0.791,1087799988.0
2007-07-16 17:01:00,0.791,0.791,0.7909,0.791,1087799988.0
2007-07-16 17:02:00,0.791,0.7912,0.7909,0.79115,1614299997.0
2007-07-16 17:03:00,0.7912,0.7912,0.7909,0.7911,758999992.0
2007-07-16 17:04:00,0.7911,0.7912,0.791,0.7912,496000000.0
2007-07-16 17:05:00,0.79115,0.7914,0.791,0.7914,674899992.0
2007-07-16 17:06:00,0.7914,0.7915,0.7912,0.7914,731799994.0
2007-07-16 17:07:00,0.7914,0.7914,0.7913,0.7914,715100000.0
2007-07-16 17:08:00,0.7914,0.7914,0.79135,0.79135,179599998.0
2007-07-16 17:09:00,0.7914,0.7914,0.79135,0.7914,291199997.0
2007-07-16 17:10:00,0.7914,0.7914,0.7913,0.7914,608700003.0
2007-07-16 17:11:00,0.7914,0.7914,0.7912,0.7913,824199994.0
2007-07-16 17:12:00,0.7914,0.7914,0.7912,0.79135,243799993.0
2007-07-16 17:13:00,0.79135,0.7915,0.7913,0.7914,1756100006.0
2007-07-16 17:14:00,0.7914,0.7915,0.7914,0.7915,966699999.0
2007-07-16 17:15:00,0.7915,0.7915,0.7913,0.7914,666099997.0
2007-07-16 17:16:00,0.7914,0.7916,0.7914,0.7914,550099998.0
2007-07-16 17:17:00,0.7914,0.7916,0.7913,0.7916,337800002.0
2007-07-16 17:18:00,0.79155,0.7917,0.7913,0.7916,1542200000.0
2007-07-16 17:19:00,0.79155,0.7916,0.7914,0.7916,98199999.0
2007-07-16 17:20:00,0.7916,0.7916,0.7916,0.7916,456200001.0
2007-07-16 17:21:00,0.7916,0.7918,0.7916,0.7916,1506900004.0
2007-07-16 17:22:00,0.7916,0.7916,0.7914,0.7914,1331999987.0
2007-07-16 17:23:00,0.7914,0.7915,0.7914,0.7915,1158000002.0
2007-07-16 17:24:00,0.7915,0.7916,0.7914,0.7916,337399994.0
2007-07-16 17:25:00,0.7916,0.7916,0.7915,0.7916,423200003.0
2007-07-16 17:26:00,0.79124,0.79132,0.791,0.7911,1114600001.0
2007-07-16 17:27:00,0.7916,0.7917,0.7915,0.7916,763300007.0
2007-07-16 17:28:00,0.7916,0.7916,0.7916,0.7916,79000000.0
2007-07-16 17:29:00,0.7916,0.7917,0.7915,0.7917,2027499989.0
2007-07-16 17:30:00,0.7917,0.7919,0.7917,0.79185,1387300001.0
2007-07-16 17:31:00,0.7919,0.792,0.79175,0.79185,802100001.0
2007-07-16 17:32:00,0.79185,0.7919,0.7918,0.7918,492300000.0
2007-07-16 17:33:00,0.7918,0.7918,0.7918,0.7918,110200002.0
2007-07-16 17:34:00,0.7918,0.7919,0.7918,0.7919,164800000.0
2007-07-16 17:35:00,0.7919,0.7919,0.7919,0.7919,34400000.0
2007-07-16 17:36:00,0.7919,0.7919,0.79145,0.7915,1395100002.0
2007-07-16 17:37:00,0.7915,0.7916,0.79145,0.7915,898299995.0
2007-07-16 17:38:00,0.7915,0.7915,0.79145,0.79145,151400000.0
2007-07-16 17:39:00,0.7915,0.7915,0.7915,0.7915,711099993.0
2007-07-16 17:40:00,0.7917,0.7919,0.7917,0.7918,270900003.0
2007-07-16 17:41:00,0.7917,0.7917,0.7917,0.7917,270900003.0
2007-07-16 17:42:00,0.79165,0.7918,0.79165,0.7918,420700003.0
2007-07-16 17:43:00,0.7918,0.7918,0.7918,0.7918,211000001.0
2007-07-16 17:44:00,0.7918,0.7918,0.7917,0.7917,651900000.0
2007-07-16 17:45:00,0.79165,0.79175,0.79155,0.7917,425600001.0
2007-07-16 17:46:00,0.7917,0.7917,0.7913,0.7914,1661500004.0
2007-07-16 17:47:00,0.7914,0.7915,0.7913,0.7913,1768499978.0
2007-07-16 17:48:00,0.79135,0.7916,0.79135,0.7916,477000000.0
2007-07-16 17:49:00,0.7916,0.7917,0.7916,0.7917,263900003.0
2007-07-16 17:50:00,0.7917,0.7917,0.7916,0.7917,854800003.0
2007-07-16 17:51:00,0.7917,0.7917,0.79165,0.79165,176000000.0
2007-07-16 17:52:00,0.7917,0.7917,0.7916,0.7917,304900000.0
2007-07-16 17:53:00,0.7917,0.7917,0.7917,0.7917,217600001.0
2007-07-16 17:54:00,0.7917,0.7917,0.7917,0.7917,222399996.0
2007-07-16 17:55:00,0.7917,0.7917,0.7917,0.7917,20800000.0
2007-07-16 17:56:00,0.7917,0.7917,0.7917,0.7917,639199991.0
2007-07-16 17:57:00,0.7917,0.7918,0.7917,0.7917,818900002.0
2007-07-16 17:58:00,0.7917,0.7918,0.7916,0.7918,828999998.0
2007-07-16 17:59:00,0.7918,0.7919,0.79175,0.7919,2035699983.0
2007-07-16 18:00:00,0.79185,0.7919,0.79175,0.7919,810700000.0
2007-07-16 18:01:00,0.7919,0.7921,0.79185,0.792,499700000.0
2007-07-16 18:02:00,0.792,0.7922,0.792,0.7922,622900001.0
2007-07-16 18:03:00,0.7922,0.7922,0.7921,0.7921,367999997.0
2007-07-16 18:04:00,0.7921,0.79215,0.792,0.79215,410799998.0
2007-07-16 18:05:00,0.7922,0.7922,0.792,0.7921,1661100000.0
2007-07-16 18:06:00,0.7921,0.7922,0.7921,0.7922,268299998.0
2007-07-16 18:07:00,0.7922,0.7922,0.79215,0.7922,179100001.0
2007-07-16 18:08:00,0.7922,0.7922,0.7921,0.7921,882399980.0
2007-07-16 18:09:00,0.7921,0.7922,0.7921,0.7922,567399994.0
2007-07-16 18:10:00,0.7922,0.7922,0.7921,0.7922,152000002.0
2007-07-16 18:11:00,0.7922,0.7922,0.7921,0.7922,598900004.0
2007-07-16 18:12:00,0.7922,0.7922,0.79215,0.79215,391099998.0
2007-07-16 18:13:00,0.7922,0.7922,0.7922,0.7922,24700001.0
2007-07-16 18:14:00,0.7922,0.7925,0.7922,0.7924,506000005.0
2007-07-16 18:15:00,0.7924,0.7924,0.7923,0.7924,76399998.0
2007-07-16 18:16:00,0.7924,0.7924,0.7923,0.7923,261800001.0
2007-07-16 18:17:00,0.7922,0.7922,0.7922,0.7922,970899991.0
2007-07-16 18:18:00,0.7922,0.7922,0.7921,0.7921,111199998.0
2007-07-16 18:19:00,0.7921,0.7921,0.7921,0.7921,14400000.0
2007-07-16 18:20:00,0.7921,0.7921,0.7921,0.7921,14400000.0
2007-07-16 18:21:00,0.7921,0.7922,0.7921,0.7922,103300001.0
2007-07-16 18:22:00,0.7922,0.7922,0.79215,0.79215,46099999.0
2007-07-16 18:23:00,0.7922,0.7923,0.7922,0.7922,160200001.0
2007-07-16 18:24:00,0.7922,0.7922,0.7922,0.7922,39700000.0
2007-07-16 18:25:00,0.7922,0.7922,0.7921,0.7921,384800001.0
2007-07-16 18:26:00,0.79205,0.7922,0.7919,0.79205,823999995.0
2007-07-16 18:27:00,0.79205,0.7922,0.792,0.7921,1144199996.0
2007-07-16 18:28:00,0.792,0.7921,0.7918,0.7921,982199998.0
2007-07-16 18:29:00,0.7921,0.7921,0.7921,0.7921,365399997.0
2007-07-16 18:30:00,0.7921,0.7921,0.792,0.792,662599995.0
2007-07-16 18:31:00,0.792,0.7921,0.792,0.792,110800000.0
2007-07-16 18:32:00,0.7921,0.7922,0.7921,0.7921,305800000.0
2007-07-16 18:33:00,0.7922,0.7923,0.7922,0.79225,344900000.0
2007-07-16 18:34:00,0.79225,0.7924,0.7922,0.7924,770100007.0
2007-07-16 18:35:00,0.7924,0.7924,0.79225,0.79225,297600001.0
2007-07-16 18:36:00,0.7923,0.7923,0.79215,0.7922,401999995.0
2007-07-16 18:37:00,0.7922,0.7923,0.7921,0.7922,1192800011.0
2007-07-16 18:38:00,0.7922,0.7923,0.7921,0.7922,976999994.0
2007-07-16 18:39:00,0.7922,0.79225,0.7921,0.7921,364500001.0
2007-07-16 18:40:00,0.7921,0.7924,0.7921,0.79235,722500010.0
2007-07-16 18:41:00,0.79235,0.7924,0.7922,0.7923,934400001.0
2007-07-16 18:42:00,0.7923,0.7923,0.7923,0.7923,27000000.0
2007-07-16 18:43:00,0.7923,0.7923,0.79225,0.79225,21600000.0
2007-07-16 18:44:00,0.7923,0.7923,0.7923,0.7923,20600000.0
2007-07-16 18:45:00,0.79199,0.79223,0.79193,0.79198,599799988.0
2007-07-16 18:46:00,0.7923,0.7923,0.792,0.7921,517800000.0
2007-07-16 18:47:00,0.7922,0.7923,0.79215,0.7922,575800002.0
2007-07-16 18:48:00,0.7922,0.7922,0.7921,0.7921,815900007.0
2007-07-16 18:49:00,0.7921,0.7921,0.7921,0.7921,38200001.0
2007-07-16 18:50:00,0.7921,0.7921,0.79185,0.79185,1255800002.0
2007-07-16 18:51:00,0.7919,0.792,0.79185,0.79195,708400002.0
2007-07-16 18:52:00,0.792,0.792,0.792,0.792,228700002.0
2007-07-16 18:53:00,0.7919,0.792,0.7918,0.7918,904200001.0
2007-07-16 18:54:00,0.7918,0.792,0.79165,0.7918,1332299989.0
2007-07-16 18:55:00,0.7919,0.792,0.7918,0.7919,1397599994.0
2007-07-16 18:56:00,0.7919,0.7919,0.7918,0.79185,367799999.0
2007-07-16 18:57:00,0.79185,0.7919,0.79185,0.7919,57400000.0
2007-07-16 19:00:00,0.79172,0.79196,0.79155,0.79163,278200003.0
2007-07-16 19:01:00,0.7919,0.7919,0.7919,0.7919,155400000.0
2007-07-16 19:02:00,0.79145,0.79168,0.79144,0.79168,129600000.0
2007-07-16 19:03:00,0.7919,0.7919,0.7919,0.7919,70699998.0
2007-07-16 19:04:00,0.7919,0.792,0.7918,0.7918,947599994.0
2007-07-16 19:05:00,0.79164,0.79164,0.79138,0.79148,324700006.0
2007-07-16 19:06:00,0.7918,0.7919,0.7918,0.7919,171600002.0
2007-07-16 19:07:00,0.7919,0.7919,0.7918,0.7918,212300003.0
2007-07-16 19:08:00,0.7918,0.7918,0.7918,0.7918,59900002.0
2007-07-16 19:09:00,0.7918,0.7918,0.7918,0.7918,53400001.0
2007-07-16 19:10:00,0.7918,0.7919,0.7917,0.7919,393400001.0
2007-07-16 19:11:00,0.7919,0.7919,0.7917,0.7918,415899993.0
2007-07-16 19:12:00,0.7918,0.7919,0.7918,0.7918,1322199998.0
2007-07-16 19:13:00,0.7918,0.792,0.7918,0.792,297200002.0
2007-07-16 19:14:00,0.792,0.7921,0.792,0.792,584300003.0
2007-07-16 19:15:00,0.792,0.792,0.7919,0.792,348100007.0
2007-07-16 19:16:00,0.792,0.792,0.792,0.792,93100002.0
2007-07-16 19:17:00,0.792,0.792,0.792,0.792,112200000.0
2007-07-16 19:18:00,0.79195,0.792,0.79195,0.79195,55200000.0
2007-07-16 19:19:00,0.79195,0.792,0.7919,0.7919,176500000.0
2007-07-16 19:20:00,0.792,0.792,0.792,0.792,4100000.0
2007-07-16 19:21:00,0.7919,0.7919,0.7919,0.7919,36599998.0
2007-07-16 19:22:00,0.7919,0.7919,0.7918,0.7919,83399997.0
2007-07-16 19:23:00,0.7918,0.792,0.7917,0.7918,670800005.0
2007-07-16 19:24:00,0.7917,0.7919,0.7917,0.7918,331599994.0
2007-07-16 19:25:00,0.7918,0.7919,0.7915,0.7915,475600002.0
2007-07-16 19:26:00,0.7915,0.7915,0.79145,0.7915,885699990.0
2007-07-16 19:27:00,0.7915,0.7915,0.7914,0.79145,453599998.0
2007-07-16 19:28:00,0.7915,0.7915,0.7915,0.7915,279899999.0
2007-07-16 19:29:00,0.7915,0.7916,0.7914,0.7916,403500005.0
2007-07-16 19:30:00,0.7916,0.7916,0.79155,0.79155,41600000.0
2007-07-16 19:31:00,0.7916,0.7917,0.7915,0.7917,294299993.0
2007-07-16 19:32:00,0.7917,0.7918,0.79165,0.7917,265299996.0
2007-07-16 19:33:00,0.7917,0.7917,0.7916,0.7917,193800006.0
2007-07-16 19:34:00,0.7917,0.7917,0.7917,0.7917,140800002.0
2007-07-16 19:35:00,0.7916,0.7917,0.7916,0.7917,592499993.0
2007-07-16 19:36:00,0.7917,0.7917,0.7916,0.7916,141899999.0
2007-07-16 19:37:00,0.7916,0.7916,0.79155,0.79155,30100000.0
2007-07-16 19:38:00,0.7916,0.7916,0.7916,0.7916,40500000.0
2007-07-16 19:39:00,0.79104,0.79131,0.79104,0.79118,1307900018.0
2007-07-16 19:40:00,0.7916,0.7917,0.7915,0.7916,1158099990.0
2007-07-16 19:41:00,0.7916,0.7916,0.7916,0.7916,202700000.0
2007-07-16 19:42:00,0.7916,0.7916,0.7915,0.7915,101099998.0
2007-07-16 19:43:00,0.7915,0.7915,0.7914,0.7914,147899998.0
2007-07-16 19:44:00,0.7915,0.7915,0.7914,0.7915,193599996.0
2007-07-16 19:45:00,0.7915,0.7915,0.7914,0.7914,82599998.0
2007-07-16 19:46:00,0.7916,0.7916,0.7915,0.7915,89800002.0
2007-07-16 19:47:00,0.7916,0.7916,0.7916,0.7916,27200000.0
2007-07-16 19:48:00,0.7916,0.7916,0.7915,0.7916,77800001.0
2007-07-16 19:49:00,0.7916,0.7916,0.7916,0.7916,21800000.0
2007-07-16 19:50:00,0.7916,0.7916,0.7916,0.7916,24000000.0
2007-07-16 19:51:00,0.7916,0.7916,0.7914,0.7914,156400005.0
2007-07-16 19:52:00,0.7915,0.7915,0.7915,0.7915,206999999.0
2007-07-16 19:53:00,0.7915,0.7915,0.7915,0.7915,106500000.0
2007-07-16 19:54:00,0.79091,0.79137,0.79091,0.79097,1089200010.0
2007-07-16 19:55:00,0.79094,0.79125,0.79093,0.7912,1807500012.0
2007-07-16 19:56:00,0.7915,0.7915,0.7915,0.7915,63600001.0
2007-07-16 19:57:00,0.79133,0.79175,0.79118,0.79131,1162000002.0
2007-07-16 19:58:00,0.7915,0.7915,0.7915,0.7915,42900000.0
2007-07-16 19:59:00,0.7915,0.7915,0.7915,0.7915,55300000.0
2007-07-16 20:00:00,0.7915,0.7915,0.7915,0.7915,81500000.0
2007-07-16 20:01:00,0.7915,0.7915,0.7915,0.7915,18200001.0
2007-07-16 20:02:00,0.7915,0.7915,0.7915,0.7915,195099999.0
2007-07-16 20:03:00,0.7915,0.7916,0.7915,0.7915,432700001.0
2007-07-16 20:04:00,0.7916,0.7916,0.7915,0.7916,137799998.0
2007-07-16 20:05:00,0.7916,0.7916,0.7916,0.7916,134800000.0
2007-07-16 20:06:00,0.7915,0.7916,0.7915,0.7915,139500003.0
2007-07-16 20:07:00,0.7915,0.7916,0.79145,0.7916,316099998.0
2007-07-16 20:08:00,0.7916,0.7916,0.7915,0.7915,259599999.0
2007-07-16 20:09:00,0.7916,0.7916,0.7915,0.7915,69799998.0
2007-07-16 20:10:00,0.7916,0.7916,0.7916,0.7916,13600000.0
2007-07-16 20:11:00,0.7916,0.7916,0.7915,0.7915,69700002.0
2007-07-16 20:12:00,0.79121,0.79134,0.79116,0.79116,180099999.0
2007-07-16 20:13:00,0.79115,0.79136,0.79115,0.79122,474999996.0
2007-07-16 20:14:00,0.79133,0.79162,0.7912,0.7912,515000001.0
2007-07-16 20:15:00,0.7916,0.7916,0.7916,0.7916,30200000.0
2007-07-16 20:16:00,0.7916,0.7916,0.7916,0.7916,3300000.0
2007-07-16 20:17:00,0.7916,0.7916,0.7915,0.7916,203099997.0
2007-07-16 20:18:00,0.7915,0.7915,0.7913,0.7914,596399998.0
2007-07-16 20:19:00,0.7914,0.7914,0.7913,0.7914,199300002.0
2007-07-16 20:20:00,0.7914,0.7914,0.7914,0.7914,432599993.0
2007-07-16 20:21:00,0.7914,0.7914,0.7914,0.7914,95000000.0
2007-07-16 20:22:00,0.7914,0.7914,0.7914,0.7914,33800000.0
2007-07-16 20:23:00,0.7914,0.7914,0.7914,0.7914,157599997.0
2007-07-16 20:24:00,0.79125,0.79125,0.79099,0.79101,273499997.0
2007-07-16 20:25:00,0.7914,0.7915,0.7914,0.7915,118800001.0
2007-07-16 20:26:00,0.7911,0.79127,0.79103,0.79127,1434699993.0
2007-07-16 20:27:00,0.79115,0.79124,0.79108,0.79114,233400000.0
2007-07-16 20:28:00,0.7915,0.7915,0.7914,0.7914,824400002.0
2007-07-16 20:29:00,0.7914,0.7914,0.7914,0.7914,277600003.0
2007-07-16 20:30:00,0.79107,0.79142,0.79102,0.79114,206900000.0
2007-07-16 20:31:00,0.7914,0.7915,0.7914,0.7915,150700000.0
2007-07-16 20:32:00,0.7915,0.7915,0.7915,0.7915,78399998.0
2007-07-16 20:33:00,0.7914,0.7915,0.7914,0.7915,186500000.0
2007-07-16 20:34:00,0.79119,0.79133,0.79119,0.79129,160500001.0
2007-07-16 20:35:00,0.7915,0.7915,0.7915,0.7915,131399997.0
2007-07-16 20:36:00,0.7915,0.7915,0.79135,0.7914,188800000.0
2007-07-16 20:37:00,0.7914,0.7915,0.7914,0.7915,82299998.0
2007-07-16 20:38:00,0.7915,0.7915,0.7915,0.7915,16000000.0
2007-07-16 20:39:00,0.7915,0.7915,0.7915,0.7915,16700000.0
2007-07-16 20:40:00,0.7915,0.7915,0.7915,0.7915,16000000.0
2007-07-16 20:41:00,0.7915,0.7917,0.7915,0.7915,1509100002.0
2007-07-16 20:42:00,0.7916,0.7919,0.7916,0.7919,402800002.0
2007-07-16 20:43:00,0.7919,0.792,0.7917,0.7918,1001500006.0
2007-07-16 20:44:00,0.7918,0.792,0.7917,0.79185,1065200005.0
2007-07-16 20:45:00,0.7919,0.792,0.79175,0.79175,600299997.0
2007-07-16 20:46:00,0.7918,0.7919,0.7918,0.7919,587299999.0
2007-07-16 20:47:00,0.7919,0.7919,0.7917,0.79185,183300000.0
2007-07-16 20:48:00,0.79185,0.7919,0.79185,0.7919,172999999.0
2007-07-16 20:49:00,0.7919,0.7919,0.7919,0.7919,397000001.0
2007-07-16 20:50:00,0.7919,0.7919,0.7918,0.7919,554699998.0
2007-07-16 20:51:00,0.7919,0.792,0.7919,0.7919,694299998.0
2007-07-16 20:52:00,0.7919,0.792,0.7919,0.792,109200001.0
2007-07-16 20:53:00,0.792,0.7921,0.7918,0.79205,1932200017.0
2007-07-16 20:54:00,0.79205,0.7921,0.792,0.7921,749299997.0
2007-07-16 20:55:00,0.7921,0.7924,0.79205,0.7923,1053499993.0
2007-07-16 20:56:00,0.79225,0.7923,0.7921,0.7921,450499999.0
2007-07-16 20:57:00,0.7921,0.7921,0.79205,0.79205,56400000.0
2007-07-16 20:58:00,0.7921,0.7921,0.79205,0.79205,107599998.0
2007-07-16 20:59:00,0.792,0.7921,0.792,0.7921,625799999.0
2007-07-16 21:00:00,0.7921,0.7921,0.792,0.792,364700007.0
2007-07-16 21:01:00,0.792,0.792,0.7919,0.7919,470500004.0
2007-07-16 21:02:00,0.7919,0.7919,0.7918,0.7919,145200000.0
2007-07-16 21:03:00,0.79184,0.79185,0.79161,0.79161,62799999.0
2007-07-16 21:04:00,0.79173,0.79182,0.7917,0.7917,166699998.0
2007-07-16 21:05:00,0.7919,0.7919,0.7919,0.7919,20000000.0
2007-07-16 21:06:00,0.79188,0.79188,0.79171,0.79173,88999999.0
2007-07-16 21:07:00,0.79164,0.7917,0.79146,0.79154,48500000.0
2007-07-16 21:08:00,0.7916,0.79187,0.79158,0.79174,768199999.0
2007-07-16 21:09:00,0.7919,0.7919,0.7919,0.7919,40000000.0
2007-07-16 21:10:00,0.79165,0.79213,0.79165,0.79177,73299999.0
2007-07-16 21:11:00,0.7919,0.7919,0.7919,0.7919,11200000.0
2007-07-16 21:12:00,0.792,0.792,0.792,0.792,40000000.0
2007-07-16 21:13:00,0.792,0.792,0.7919,0.7919,191199997.0
2007-07-16 21:14:00,0.7919,0.792,0.7918,0.792,216199998.0
2007-07-16 21:15:00,0.792,0.792,0.7919,0.7919,66100000.0
2007-07-16 21:16:00,0.7919,0.7919,0.7919,0.7919,56800000.0
2007-07-16 21:17:00,0.7919,0.7919,0.7918,0.7919,201600001.0
2007-07-16 21:18:00,0.7919,0.7919,0.7918,0.7918,138700003.0
2007-07-16 21:19:00,0.79166,0.79166,0.79134,0.79153,133799997.0
2007-07-16 21:20:00,0.7918,0.792,0.7918,0.7919,205800000.0
2007-07-16 21:21:00,0.7919,0.7919,0.7919,0.7919,12000000.0
2007-07-16 21:22:00,0.7919,0.7919,0.7919,0.7919,6200000.0
2007-07-16 21:23:00,0.792,0.792,0.7919,0.7919,224499999.0
2007-07-16 21:24:00,0.7919,0.7919,0.7919,0.7919,41599998.0
2007-07-16 21:25:00,0.7919,0.7919,0.7919,0.7919,18400000.0
2007-07-16 21:26:00,0.7919,0.7919,0.7919,0.7919,51200000.0
2007-07-16 21:27:00,0.7919,0.7921,0.7919,0.7921,150100001.0
2007-07-16 21:28:00,0.7921,0.7921,0.792,0.7921,378299998.0
2007-07-16 21:29:00,0.7921,0.7921,0.7921,0.7921,63200000.0
2007-07-16 21:30:00,0.79188,0.79243,0.79188,0.79243,238199998.0
2007-07-16 21:31:00,0.7921,0.7921,0.792,0.792,357799999.0
2007-07-16 21:32:00,0.79175,0.79183,0.79171,0.79183,141999997.0
2007-07-16 21:33:00,0.792,0.7921,0.792,0.7921,202300000.0
2007-07-16 21:34:00,0.7921,0.7921,0.792,0.792,79899999.0
2007-07-16 21:35:00,0.79179,0.79235,0.79179,0.79199,319899997.0
2007-07-16 21:36:00,0.7921,0.7921,0.792,0.792,105200001.0
2007-07-16 21:37:00,0.7921,0.7921,0.7921,0.7921,47800000.0
2007-07-16 21:38:00,0.7921,0.7921,0.792,0.792,273200002.0
2007-07-16 21:39:00,0.792,0.792,0.7919,0.792,84900000.0
2007-07-16 21:40:00,0.7919,0.7921,0.7919,0.7921,20100000.0
2007-07-16 21:41:00,0.7921,0.7921,0.7921,0.7921,23100000.0
2007-07-16 21:42:00,0.7922,0.7922,0.7921,0.7922,229299998.0
2007-07-16 21:43:00,0.7922,0.7922,0.7922,0.7922,185599996.0
2007-07-16 21:44:00,0.7922,0.7922,0.792,0.7922,174199998.0
2007-07-16 21:45:00,0.7921,0.7921,0.792,0.7921,38600000.0
2007-07-16 21:46:00,0.7922,0.7922,0.7921,0.7921,528599995.0
2007-07-16 21:47:00,0.7921,0.7923,0.7921,0.7923,487399992.0
2007-07-16 21:48:00,0.7922,0.7923,0.7921,0.7923,150599998.0
2007-07-16 21:49:00,0.7923,0.7923,0.7921,0.7922,206399999.0
2007-07-16 21:50:00,0.7923,0.7923,0.792,0.792,81200001.0
2007-07-16 21:51:00,0.7922,0.7922,0.7922,0.7922,8000000.0
2007-07-16 21:52:00,0.79202,0.79224,0.79194,0.79217,278100000.0
2007-07-16 21:53:00,0.7923,0.7923,0.7922,0.7922,164200001.0
2007-07-16 21:54:00,0.7923,0.7924,0.7921,0.7922,730800014.0
2007-07-16 21:55:00,0.7922,0.7924,0.7921,0.7922,472800002.0
2007-07-16 21:56:00,0.7924,0.7925,0.7922,0.7922,710800000.0
2007-07-16 21:57:00,0.7923,0.7926,0.7921,0.7925,1004900001.0
2007-07-16 21:58:00,0.7925,0.7925,0.7925,0.7925,76000000.0
2007-07-16 21:59:00,0.7925,0.7925,0.7925,0.7925,38400000.0
2007-07-16 22:00:00,0.7925,0.7925,0.7925,0.7925,51200000.0
2007-07-16 22:01:00,0.7925,0.7926,0.7925,0.7925,143000000.0
2007-07-16 22:02:00,0.7922,0.79229,0.7922,0.79227,90700000.0
2007-07-16 22:03:00,0.7925,0.7925,0.7923,0.7924,271400001.0
2007-07-16 22:04:00,0.7925,0.7925,0.7925,0.7925,128900000.0
2007-07-16 22:05:00,0.79191,0.79235,0.79191,0.79215,529500002.0
2007-07-16 22:06:00,0.7926,0.7928,0.7926,0.7927,191200000.0
2007-07-16 22:07:00,0.7928,0.7928,0.7926,0.7927,717400000.0
2007-07-16 22:08:00,0.7928,0.7928,0.7927,0.7928,559099999.0
2007-07-16 22:09:00,0.7927,0.7928,0.7927,0.7927,215499998.0
2007-07-16 22:10:00,0.7928,0.7928,0.7927,0.7927,65299999.0
2007-07-16 22:11:00,0.7928,0.7928,0.7928,0.7928,73900000.0
2007-07-16 22:12:00,0.7928,0.7928,0.7928,0.7928,268200000.0
2007-07-16 22:13:00,0.7928,0.7928,0.7926,0.7927,379600004.0
2007-07-16 22:14:00,0.79246,0.79264,0.79245,0.79245,134999999.0
2007-07-16 22:15:00,0.7928,0.7928,0.7928,0.7928,155900002.0
2007-07-16 22:16:00,0.7928,0.7929,0.7928,0.7928,345199999.0
2007-07-16 22:17:00,0.7928,0.7928,0.7927,0.7927,442999999.0
2007-07-16 22:18:00,0.7927,0.7928,0.7927,0.7927,53700000.0
2007-07-16 22:19:00,0.7928,0.7928,0.7927,0.7927,168800002.0
2007-07-16 22:20:00,0.7926,0.7927,0.7923,0.7927,408100000.0
2007-07-16 22:21:00,0.7927,0.7927,0.7926,0.7926,106400000.0
2007-07-16 22:22:00,0.7926,0.7927,0.7926,0.7926,300499999.0
2007-07-16 22:23:00,0.7925,0.7926,0.7924,0.7925,405200002.0
2007-07-16 22:24:00,0.7924,0.7926,0.7924,0.7926,104799999.0
2007-07-16 22:25:00,0.7926,0.7926,0.7925,0.7925,80000000.0
2007-07-16 22:26:00,0.7926,0.7926,0.7925,0.7926,364700007.0
2007-07-16 22:27:00,0.7925,0.7925,0.7925,0.7925,49400002.0
2007-07-16 22:28:00,0.7925,0.7925,0.7921,0.7924,341199999.0
2007-07-16 22:29:00,0.7923,0.7924,0.7923,0.7923,109699999.0
2007-07-16 22:30:00,0.7925,0.7925,0.7925,0.7925,12600000.0
2007-07-16 22:31:00,0.7925,0.7925,0.7925,0.7925,11000000.0
2007-07-16 22:32:00,0.7925,0.7925,0.7924,0.7924,68700000.0
2007-07-16 22:33:00,0.7924,0.7924,0.7922,0.7922,205099997.0
2007-07-16 22:34:00,0.7922,0.7922,0.7922,0.7922,21500000.0
2007-07-16 22:35:00,0.7923,0.7925,0.7923,0.7925,299299998.0
2007-07-16 22:36:00,0.7925,0.7926,0.7924,0.7926,213700000.0
2007-07-16 22:37:00,0.7926,0.7926,0.7926,0.7926,19900000.0
2007-07-16 22:38:00,0.7926,0.7927,0.7925,0.7927,309099998.0
2007-07-16 22:39:00,0.7927,0.7928,0.7927,0.7928,315199999.0
2007-07-16 22:40:00,0.7927,0.7928,0.7926,0.7927,250700001.0
2007-07-16 22:41:00,0.7927,0.7927,0.7927,0.7927,49600000.0
2007-07-16 22:42:00,0.7928,0.7928,0.7928,0.7928,123199998.0
2007-07-16 22:43:00,0.7928,0.7928,0.7928,0.7928,12800000.0
2007-07-16 22:44:00,0.79266,0.79276,0.79258,0.79276,129300000.0
2007-07-16 22:45:00,0.7929,0.793,0.7929,0.793,76800000.0
2007-07-16 22:46:00,0.793,0.793,0.7928,0.7928,549899994.0
2007-07-16 22:47:00,0.7929,0.7929,0.7928,0.7929,83199997.0
2007-07-16 22:48:00,0.79267,0.79267,0.79255,0.79255,39200000.0
2007-07-16 22:49:00,0.7929,0.7929,0.7929,0.7929,80699997.0
2007-07-16 22:50:00,0.7929,0.793,0.7929,0.7929,139900000.0
2007-07-16 22:51:00,0.79272,0.79292,0.79257,0.79292,89200000.0
2007-07-16 22:52:00,0.7929,0.7929,0.7929,0.7929,27600000.0
2007-07-16 22:53:00,0.79282,0.79282,0.79254,0.7928,432199995.0
2007-07-16 22:54:00,0.7929,0.7929,0.7918,0.7927,314299999.0
2007-07-16 22:55:00,0.7927,0.7928,0.7927,0.7928,136799995.0
2007-07-16 22:56:00,0.7928,0.7928,0.7928,0.7928,46400000.0
2007-07-16 22:57:00,0.7928,0.7928,0.7928,0.7928,25600000.0
2007-07-16 22:58:00,0.7928,0.7931,0.7926,0.793,116299998.0
2007-07-16 22:59:00,0.793,0.793,0.793,0.793,74400000.0
2007-07-16 23:00:00,0.7929,0.7932,0.7929,0.7931,69400000.0
2007-07-16 23:01:00,0.7931,0.7932,0.7929,0.7931,68700000.0
2007-07-16 23:02:00,0.7931,0.7933,0.793,0.793,171800000.0
2007-07-16 23:03:00,0.7929,0.7939,0.7929,0.7939,328800003.0
2007-07-16 23:04:00,0.7938,0.7939,0.7934,0.7935,292000004.0
2007-07-16 23:05:00,0.7936,0.7936,0.7933,0.7934,520999998.0
2007-07-16 23:06:00,0.79315,0.79344,0.79312,0.79312,623400004.0
2007-07-16 23:07:00,0.7934,0.7934,0.7931,0.7931,547299994.0
2007-07-16 23:08:00,0.7931,0.7932,0.7931,0.7932,212900000.0
2007-07-16 23:09:00,0.7932,0.7932,0.7932,0.7932,28000000.0
2007-07-16 23:10:00,0.7932,0.7932,0.7929,0.7929,580599996.0
2007-07-16 23:11:00,0.7929,0.793,0.7927,0.7929,293899996.0
2007-07-16 23:12:00,0.793,0.7931,0.793,0.793,340000003.0
2007-07-16 23:13:00,0.793,0.7931,0.7926,0.7926,1057499990.0
2007-07-16 23:14:00,0.79255,0.7926,0.7918,0.79225,731800003.0
2007-07-16 23:15:00,0.79225,0.79255,0.7921,0.79245,169800001.0
2007-07-16 23:16:00,0.79245,0.7925,0.7923,0.7923,135500002.0
2007-07-16 23:17:00,0.7923,0.7923,0.7923,0.7923,4800000.0
2007-07-16 23:18:00,0.7923,0.7924,0.7923,0.7924,105699998.0
2007-07-16 23:19:00,0.7924,0.7924,0.7924,0.7924,2400000.0
2007-07-16 23:20:00,0.7924,0.7925,0.79235,0.79235,187999999.0
2007-07-16 23:21:00,0.7924,0.7924,0.7924,0.7924,27200000.0
2007-07-16 23:22:00,0.79189,0.79201,0.79186,0.79201,177400002.0
2007-07-16 23:23:00,0.7924,0.7925,0.7924,0.79245,76400000.0
2007-07-16 23:24:00,0.7924,0.7925,0.79235,0.79235,188600000.0
2007-07-16 23:25:00,0.7924,0.7924,0.7924,0.7924,11600000.0
2007-07-16 23:26:00,0.7924,0.7924,0.7924,0.7924,9600000.0
2007-07-16 23:27:00,0.7924,0.7927,0.7924,0.79245,193600000.0
2007-07-16 23:28:00,0.7923,0.7926,0.7923,0.7923,260700004.0
2007-07-16 23:29:00,0.7924,0.79245,0.7923,0.79245,59200001.0
2007-07-16 23:30:00,0.79245,0.7925,0.7924,0.7925,96500003.0
2007-07-16 23:31:00,0.7925,0.7925,0.7925,0.7925,20800000.0
2007-07-16 23:32:00,0.7925,0.7925,0.7924,0.7925,81100000.0
2007-07-16 23:33:00,0.7926,0.7927,0.7925,0.7926,254900003.0
2007-07-16 23:34:00,0.7926,0.7926,0.7926,0.7926,12000000.0
2007-07-16 23:35:00,0.7926,0.7926,0.7926,0.7926,36500000.0
2007-07-16 23:36:00,0.7926,0.7926,0.7924,0.7924,92100000.0
2007-07-16 23:37:00,0.7925,0.7925,0.79245,0.79245,124300003.0
2007-07-16 23:38:00,0.79198,0.79223,0.79198,0.79217,427899992.0
2007-07-16 23:39:00,0.7924,0.7925,0.7924,0.7925,54400000.0
2007-07-16 23:40:00,0.7925,0.7925,0.7925,0.7925,38400000.0
2007-07-16 23:41:00,0.7923,0.79231,0.79219,0.7923,213299999.0
2007-07-16 23:42:00,0.79225,0.79233,0.79222,0.79222,159199998.0
2007-07-16 23:43:00,0.79218,0.79231,0.79218,0.7922,180599998.0
2007-07-16 23:44:00,0.7925,0.7925,0.7925,0.7925,40000000.0
2007-07-16 23:45:00,0.79224,0.79228,0.7921,0.79212,489200002.0
2007-07-16 23:46:00,0.79217,0.79238,0.79211,0.79211,350100000.0
2007-07-16 23:47:00,0.7925,0.7925,0.7925,0.7925,27200000.0
2007-07-16 23:48:00,0.7925,0.7925,0.7925,0.7925,38200000.0
2007-07-16 23:49:00,0.7927,0.79295,0.7925,0.7925,80600000.0
2007-07-16 23:50:00,0.7925,0.79285,0.7925,0.79255,41400000.0
2007-07-16 23:51:00,0.7926,0.7926,0.7926,0.7926,13500000.0
2007-07-16 23:52:00,0.79237,0.79286,0.79237,0.79281,1450300006.0
2007-07-16 23:53:00,0.7926,0.7927,0.79245,0.7927,109000000.0
2007-07-16 23:54:00,0.7927,0.7927,0.7925,0.7927,160300002.0
2007-07-16 23:55:00,0.7927,0.7927,0.7927,0.7927,19000000.0
2007-07-16 23:56:00,0.79235,0.79235,0.79225,0.79225,68499998.0
2007-07-16 23:57:00,0.79225,0.79248,0.79225,0.79248,1119299993.0
2007-07-16 23:58:00,0.79249,0.79254,0.79237,0.79237,1321799991.0
2007-07-16 23:59:00,0.7927,0.7927,0.7927,0.7927,34000000.0
2007-07-17 00:00:00,0.79225,0.79269,0.79225,0.79257,91700002.0
2007-07-17 00:01:00,0.7926,0.79279,0.7925,0.7925,114000004.0
2007-07-17 00:02:00,0.79237,0.79288,0.79237,0.79254,188300005.0
2007-07-17 00:03:00,0.7927,0.7927,0.7927,0.7927,16500000.0
2007-07-17 00:04:00,0.7927,0.7927,0.7927,0.7927,11000000.0
2007-07-17 00:05:00,0.7927,0.7927,0.7927,0.7927,5500000.0
2007-07-17 00:06:00,0.7927,0.7927,0.7927,0.7927,5500000.0
2007-07-17 00:07:00,0.7927,0.7928,0.7926,0.7926,75000000.0
2007-07-17 00:08:00,0.7928,0.7929,0.7928,0.7929,80700000.0
2007-07-17 00:09:00,0.7929,0.7929,0.7928,0.7929,146600000.0
2007-07-17 00:10:00,0.7929,0.7929,0.7928,0.7929,155400003.0
2007-07-17 00:11:00,0.7929,0.7929,0.7928,0.7929,163400000.0
2007-07-17 00:12:00,0.7929,0.7929,0.7929,0.7929,95999999.0
2007-07-17 00:13:00,0.7929,0.7929,0.7928,0.7928,120200002.0
2007-07-17 00:14:00,0.7929,0.7929,0.7928,0.79285,171600001.0
2007-07-17 00:15:00,0.7929,0.7929,0.7928,0.7929,242899998.0
2007-07-17 00:16:00,0.7929,0.7931,0.7929,0.79305,219499997.0
2007-07-17 00:17:00,0.79297,0.79297,0.79259,0.79275,400099995.0
2007-07-17 00:18:00,0.7927,0.7928,0.79263,0.7928,138400001.0
2007-07-17 00:19:00,0.79305,0.79305,0.7929,0.7929,83000000.0
2007-07-17 00:20:00,0.7929,0.7929,0.7929,0.7929,134400000.0
2007-07-17 00:21:00,0.7929,0.7929,0.7929,0.7929,80499999.0
2007-07-17 00:22:00,0.7929,0.7929,0.7925,0.79275,190600002.0
2007-07-17 00:23:00,0.79275,0.79275,0.7926,0.7926,455399989.0
2007-07-17 00:24:00,0.7926,0.7926,0.7926,0.7926,21600000.0
2007-07-17 00:25:00,0.7926,0.7926,0.7924,0.7924,745500001.0
2007-07-17 00:26:00,0.7924,0.7924,0.7924,0.7924,190400001.0
2007-07-17 00:27:00,0.7924,0.7924,0.7924,0.7924,109200003.0
2007-07-17 00:28:00,0.7924,0.7925,0.7923,0.7923,219900000.0
2007-07-17 00:29:00,0.7925,0.7925,0.79205,0.79225,268000003.0
2007-07-17 00:30:00,0.79225,0.7925,0.7921,0.7921,576100000.0
2007-07-17 00:31:00,0.79225,0.7924,0.79225,0.7923,381000001.0
2007-07-17 00:32:00,0.7923,0.7923,0.7923,0.7923,453200002.0
2007-07-17 00:33:00,0.7923,0.7924,0.7923,0.7924,610800004.0
2007-07-17 00:34:00,0.7924,0.7926,0.7922,0.7925,541199995.0
2007-07-17 00:35:00,0.7925,0.7925,0.7925,0.7925,35000000.0
2007-07-17 00:36:00,0.7925,0.7925,0.7925,0.7925,161400000.0
2007-07-17 00:37:00,0.7925,0.7925,0.7925,0.7925,266800004.0
2007-07-17 00:38:00,0.7925,0.7925,0.7924,0.7924,413499997.0
2007-07-17 00:39:00,0.7924,0.7925,0.7923,0.7925,351599997.0
2007-07-17 00:40:00,0.7925,0.7925,0.7925,0.7925,189200000.0
2007-07-17 00:41:00,0.7925,0.7925,0.79235,0.79235,175200005.0
2007-07-17 00:42:00,0.79235,0.79235,0.79235,0.79235,25600000.0
2007-07-17 00:43:00,0.7925,0.7925,0.7925,0.7925,216599998.0
2007-07-17 00:44:00,0.7925,0.7925,0.79245,0.79245,463099994.0
2007-07-17 00:45:00,0.7925,0.7925,0.7924,0.79245,223500002.0
2007-07-17 00:46:00,0.7925,0.7925,0.7925,0.7925,50399999.0
2007-07-17 00:47:00,0.7925,0.7925,0.79245,0.7925,177300001.0
2007-07-17 00:48:00,0.7925,0.7925,0.7924,0.7924,291399997.0
2007-07-17 00:49:00,0.7924,0.7924,0.7924,0.7924,72700000.0
2007-07-17 00:50:00,0.7924,0.7924,0.7922,0.7922,279200006.0
2007-07-17 00:51:00,0.7922,0.7925,0.7922,0.7925,259599999.0
2007-07-17 00:52:00,0.7925,0.7925,0.7925,0.7925,43700000.0
2007-07-17 00:53:00,0.7925,0.7925,0.7925,0.7925,85900000.0
2007-07-17 00:54:00,0.7925,0.7925,0.7925,0.7925,23100000.0
2007-07-17 00:55:00,0.7925,0.7925,0.7925,0.7925,34300000.0
2007-07-17 00:56:00,0.7925,0.7925,0.7925,0.7925,16000000.0
2007-07-17 00:57:00,0.7925,0.7925,0.7925,0.7925,21500000.0
2007-07-17 00:58:00,0.79202,0.79218,0.79184,0.79203,530500000.0
2007-07-17 00:59:00,0.79199,0.79216,0.79186,0.79192,660999999.0
2007-07-17 01:00:00,0.79206,0.7927,0.79206,0.7927,468300004.0
2007-07-17 01:01:00,0.7925,0.7925,0.7924,0.7924,118699998.0
2007-07-17 01:02:00,0.7925,0.7925,0.7924,0.7924,163400000.0
2007-07-17 01:03:00,0.7924,0.7925,0.7924,0.7925,97300000.0
2007-07-17 01:04:00,0.7925,0.7925,0.7924,0.7925,184600000.0
2007-07-17 01:05:00,0.7925,0.7927,0.7925,0.7927,376899997.0
2007-07-17 01:06:00,0.7927,0.7927,0.7927,0.7927,41900000.0
2007-07-17 01:07:00,0.79265,0.7928,0.79265,0.7928,293600003.0
2007-07-17 01:08:00,0.7928,0.7928,0.7926,0.7927,482400001.0
2007-07-17 01:09:00,0.7927,0.7927,0.7926,0.7927,192300009.0
2007-07-17 01:10:00,0.7927,0.7927,0.7927,0.7927,74100003.0
2007-07-17 01:11:00,0.7927,0.7927,0.7925,0.7925,136900001.0
2007-07-17 01:12:00,0.79224,0.7924,0.79214,0.79231,674300001.0
2007-07-17 01:13:00,0.79232,0.79247,0.79222,0.79222,450600006.0
2007-07-17 01:14:00,0.7925,0.7926,0.7923,0.79245,747600009.0
2007-07-17 01:15:00,0.79245,0.79245,0.7924,0.7924,55600000.0
2007-07-17 01:16:00,0.7924,0.7925,0.7924,0.7925,152000002.0
2007-07-17 01:17:00,0.7924,0.7925,0.7924,0.7925,35300000.0
2007-07-17 01:18:00,0.7925,0.7925,0.79245,0.7925,7200000.0
2007-07-17 01:19:00,0.7924,0.7925,0.7922,0.79225,447599996.0
2007-07-17 01:20:00,0.7923,0.7923,0.7923,0.7923,54700000.0
2007-07-17 01:21:00,0.7923,0.7923,0.7921,0.7921,268300004.0
2007-07-17 01:22:00,0.7921,0.7922,0.7921,0.7921,98299998.0
2007-07-17 01:23:00,0.7922,0.7922,0.7921,0.7921,157900002.0
2007-07-17 01:24:00,0.7922,0.7922,0.7922,0.7922,194400006.0
2007-07-17 01:25:00,0.7922,0.7922,0.792,0.792,223700004.0
2007-07-17 01:26:00,0.7921,0.7921,0.792,0.792,239200004.0
2007-07-17 01:27:00,0.792,0.792,0.7915,0.7917,417200001.0
2007-07-17 01:28:00,0.7917,0.7917,0.7917,0.7917,13600000.0
2007-07-17 01:29:00,0.7917,0.7918,0.7916,0.7918,132400001.0
2007-07-17 01:30:00,0.7918,0.7919,0.7918,0.7919,104700000.0
2007-07-17 01:31:00,0.7919,0.7919,0.7918,0.7918,666200009.0
2007-07-17 01:32:00,0.7919,0.7919,0.7917,0.7918,1242799997.0
2007-07-17 01:33:00,0.7918,0.7918,0.79145,0.79145,755600004.0
2007-07-17 01:34:00,0.7915,0.7917,0.79135,0.7917,318300001.0
2007-07-17 01:35:00,0.79165,0.79165,0.79165,0.79165,23900000.0
2007-07-17 01:36:00,0.7917,0.7917,0.7917,0.7917,35000000.0
2007-07-17 01:37:00,0.79148,0.79148,0.79119,0.79142,345399999.0
2007-07-17 01:38:00,0.7917,0.792,0.7916,0.792,509499999.0
2007-07-17 01:39:00,0.7919,0.792,0.7919,0.792,40500000.0
2007-07-17 01:40:00,0.792,0.792,0.7919,0.7919,488600003.0
2007-07-17 01:41:00,0.7919,0.7919,0.7919,0.7919,34400001.0
2007-07-17 01:42:00,0.79162,0.79177,0.79162,0.79177,185700003.0
2007-07-17 01:43:00,0.79176,0.79184,0.79166,0.79175,307500004.0
2007-07-17 01:44:00,0.7919,0.79193,0.79165,0.79175,124700000.0
2007-07-17 01:45:00,0.7919,0.7919,0.7919,0.7919,33600000.0
2007-07-17 01:46:00,0.7919,0.792,0.7919,0.792,44299999.0
2007-07-17 01:47:00,0.792,0.792,0.79195,0.792,118700000.0
2007-07-17 01:48:00,0.792,0.7921,0.792,0.7921,256700001.0
2007-07-17 01:49:00,0.7922,0.7922,0.7922,0.7922,186199999.0
2007-07-17 01:50:00,0.7922,0.7922,0.7921,0.7921,332199998.0
2007-07-17 01:51:00,0.7922,0.7922,0.7921,0.7921,235200002.0
2007-07-17 01:52:00,0.7921,0.7922,0.7921,0.7921,335800004.0
2007-07-17 01:53:00,0.7919,0.7921,0.7919,0.7921,285899999.0
2007-07-17 01:54:00,0.7921,0.7921,0.7921,0.7921,60900000.0
2007-07-17 01:55:00,0.7921,0.7921,0.79205,0.79205,38199999.0
2007-07-17 01:56:00,0.7921,0.7921,0.792,0.7921,245100003.0
2007-07-17 01:57:00,0.7921,0.7922,0.7918,0.792,749000006.0
2007-07-17 01:58:00,0.7921,0.7923,0.7921,0.7923,173499999.0
2007-07-17 01:59:00,0.7923,0.7926,0.7923,0.7925,686900002.0
2007-07-17 02:00:00,0.7925,0.7925,0.7921,0.7922,905100000.0
2007-07-17 02:01:00,0.7922,0.7923,0.7922,0.79225,201199999.0
2007-07-17 02:02:00,0.7923,0.7923,0.7922,0.7922,169899999.0
2007-07-17 02:03:00,0.7922,0.7922,0.7919,0.7921,438100000.0
2007-07-17 02:04:00,0.792,0.7921,0.792,0.7921,65400001.0
2007-07-17 02:05:00,0.792,0.79215,0.792,0.7921,169699997.0
2007-07-17 02:06:00,0.7921,0.7923,0.7921,0.7923,179400000.0
2007-07-17 02:07:00,0.7923,0.7923,0.792,0.7921,752600003.0
2007-07-17 02:08:00,0.7921,0.7923,0.79195,0.7922,1036400004.0
2007-07-17 02:09:00,0.79185,0.79214,0.79171,0.79181,487800006.0
2007-07-17 02:10:00,0.7922,0.7922,0.79215,0.7922,119500000.0
2007-07-17 02:11:00,0.7922,0.7922,0.792,0.7921,353000000.0
2007-07-17 02:12:00,0.7921,0.7921,0.792,0.792,592300006.0
2007-07-17 02:13:00,0.79162,0.79184,0.79162,0.79184,259799999.0
2007-07-17 02:14:00,0.792,0.7922,0.792,0.79205,1035400005.0
2007-07-17 02:15:00,0.7918,0.79193,0.79165,0.79168,453100004.0
2007-07-17 02:16:00,0.7921,0.7921,0.7921,0.7921,106200000.0
2007-07-17 02:17:00,0.7921,0.7921,0.792,0.792,128500005.0
2007-07-17 02:18:00,0.7921,0.7921,0.7921,0.7921,19200001.0
2007-07-17 02:19:00,0.79192,0.79192,0.79168,0.79187,98099998.0
2007-07-17 02:20:00,0.7921,0.7921,0.7921,0.7921,11200000.0
2007-07-17 02:21:00,0.7921,0.7921,0.7921,0.7921,31200000.0
2007-07-17 02:22:00,0.7921,0.7921,0.7919,0.7919,384399998.0
2007-07-17 02:23:00,0.7919,0.79205,0.79185,0.79205,166100000.0
2007-07-17 02:24:00,0.79178,0.79209,0.79169,0.79176,115900000.0
2007-07-17 02:25:00,0.7921,0.7921,0.7915,0.7917,1116900004.0
2007-07-17 02:26:00,0.7917,0.7919,0.7916,0.7916,474200006.0
2007-07-17 02:27:00,0.7916,0.7918,0.7915,0.7918,435200000.0
2007-07-17 02:28:00,0.7918,0.7918,0.7916,0.7916,137600000.0
2007-07-17 02:29:00,0.7916,0.7916,0.7916,0.7916,36800000.0
2007-07-17 02:30:00,0.7916,0.7918,0.79155,0.7918,173999999.0
2007-07-17 02:31:00,0.7918,0.7918,0.7917,0.7918,139100001.0
2007-07-17 02:32:00,0.7918,0.7918,0.7916,0.7916,282200004.0
2007-07-17 02:33:00,0.79165,0.7917,0.79165,0.79165,31200000.0
2007-07-17 02:34:00,0.7917,0.7917,0.7915,0.7915,398999999.0
2007-07-17 02:35:00,0.7915,0.7916,0.7915,0.7915,318000002.0
2007-07-17 02:36:00,0.7915,0.7916,0.7914,0.7915,646600011.0
2007-07-17 02:37:00,0.7915,0.7915,0.7914,0.7915,448300006.0
2007-07-17 02:38:00,0.7915,0.7915,0.79135,0.7914,240100003.0
2007-07-17 02:39:00,0.7914,0.7915,0.7912,0.7912,573400002.0
2007-07-17 02:40:00,0.7912,0.7913,0.791,0.7911,1573099997.0
2007-07-17 02:41:00,0.79105,0.7911,0.7909,0.7911,611300001.0
2007-07-17 02:42:00,0.7911,0.7911,0.7911,0.7911,39200000.0
2007-07-17 02:43:00,0.7911,0.7913,0.7911,0.7912,726700001.0
2007-07-17 02:44:00,0.7912,0.7913,0.7911,0.7911,852599998.0
2007-07-17 02:45:00,0.7912,0.7912,0.7911,0.7911,144800001.0
2007-07-17 02:46:00,0.7912,0.7912,0.7911,0.7911,506899998.0
2007-07-17 02:47:00,0.79105,0.7913,0.791,0.79105,700400005.0
2007-07-17 02:48:00,0.7911,0.7912,0.79105,0.7912,184999998.0
2007-07-17 02:49:00,0.7914,0.7915,0.7914,0.7915,1617199989.0
2007-07-17 02:50:00,0.7914,0.7916,0.7914,0.7915,1617199989.0
2007-07-17 02:51:00,0.7915,0.7916,0.7915,0.7916,105100001.0
2007-07-17 02:52:00,0.7916,0.7916,0.7915,0.7916,835800006.0
2007-07-17 02:53:00,0.79155,0.79155,0.7915,0.7915,70100001.0
2007-07-17 02:54:00,0.7915,0.7915,0.7912,0.7913,1252000000.0
2007-07-17 02:55:00,0.7913,0.7918,0.7913,0.7915,535800003.0
2007-07-17 02:56:00,0.7915,0.7915,0.7912,0.7913,1044899989.0
2007-07-17 02:57:00,0.7913,0.7915,0.7912,0.7914,398800000.0
2007-07-17 02:58:00,0.7914,0.7914,0.79125,0.7914,259499998.0
2007-07-17 02:59:00,0.7914,0.7914,0.7913,0.7914,445799999.0
2007-07-17 03:00:00,0.7914,0.7914,0.7913,0.7913,710200005.0
2007-07-17 03:01:00,0.7913,0.7913,0.7911,0.7912,566999998.0
2007-07-17 03:02:00,0.7912,0.7912,0.7912,0.7912,85599998.0
2007-07-17 03:03:00,0.7912,0.7913,0.7912,0.7912,289199998.0
2007-07-17 03:04:00,0.7912,0.7914,0.7912,0.7912,728100003.0
2007-07-17 03:05:00,0.7912,0.7914,0.7911,0.7911,518999999.0
2007-07-17 03:06:00,0.7911,0.7914,0.7911,0.7913,372300000.0
2007-07-17 03:07:00,0.79125,0.7913,0.791,0.79115,919000014.0
2007-07-17 03:08:00,0.7912,0.7912,0.791,0.791,144500003.0
2007-07-17 03:09:00,0.7912,0.7912,0.79115,0.79115,190500000.0
2007-07-17 03:10:00,0.7912,0.7912,0.79115,0.79115,54900000.0
2007-07-17 03:11:00,0.7912,0.7912,0.791,0.791,129100001.0
2007-07-17 03:12:00,0.791,0.7912,0.791,0.7911,1009200010.0
2007-07-17 03:13:00,0.7911,0.7912,0.791,0.7912,583100008.0
2007-07-17 03:14:00,0.7912,0.7912,0.7911,0.7911,167199999.0
2007-07-17 03:15:00,0.7911,0.7911,0.7909,0.791,655800006.0
2007-07-17 03:16:00,0.791,0.7912,0.7909,0.7911,662499999.0
2007-07-17 03:17:00,0.7911,0.7911,0.791,0.7911,488799997.0
2007-07-17 03:18:00,0.79105,0.7911,0.791,0.7911,433000011.0
2007-07-17 03:19:00,0.791,0.7914,0.79095,0.7912,639500002.0
2007-07-17 03:20:00,0.7912,0.7916,0.7911,0.7915,1145599996.0
2007-07-17 03:21:00,0.7915,0.7915,0.7913,0.7913,245200005.0
2007-07-17 03:22:00,0.7913,0.7914,0.7912,0.7913,957200004.0
2007-07-17 03:23:00,0.7913,0.7913,0.7913,0.7913,21500000.0
2007-07-17 03:24:00,0.7913,0.7913,0.7913,0.7913,21500000.0
2007-07-17 03:25:00,0.7913,0.7914,0.7912,0.7914,175200000.0
2007-07-17 03:26:00,0.7914,0.7914,0.79115,0.7912,519700003.0
2007-07-17 03:27:00,0.7912,0.7913,0.7911,0.7911,333799998.0
2007-07-17 03:28:00,0.7913,0.7914,0.7912,0.7913,987299998.0
2007-07-17 03:29:00,0.7913,0.7914,0.7913,0.7913,864099998.0
2007-07-17 03:30:00,0.7914,0.7915,0.7914,0.7915,144100000.0
2007-07-17 03:31:00,0.7915,0.7915,0.7913,0.7914,376200001.0
2007-07-17 03:32:00,0.7914,0.7914,0.7914,0.7914,87000000.0
2007-07-17 03:33:00,0.7914,0.7914,0.7914,0.7914,52500000.0
2007-07-17 03:34:00,0.7914,0.7914,0.7911,0.7911,451100000.0
2007-07-17 03:35:00,0.791,0.7912,0.791,0.7912,716299998.0
2007-07-17 03:36:00,0.79115,0.7912,0.791,0.7912,341799997.0
2007-07-17 03:37:00,0.7912,0.7912,0.7912,0.7912,113800000.0
2007-07-17 03:38:00,0.7912,0.7913,0.7911,0.7911,571200005.0
2007-07-17 03:39:00,0.7912,0.7913,0.7912,0.7913,98699999.0
2007-07-17 03:40:00,0.7913,0.7915,0.7913,0.7914,830099999.0
2007-07-17 03:41:00,0.7914,0.7914,0.7913,0.7913,201700003.0
2007-07-17 03:42:00,0.7913,0.7914,0.7913,0.7914,368300000.0
2007-07-17 03:43:00,0.79135,0.7914,0.7912,0.7913,172500000.0
2007-07-17 03:44:00,0.7913,0.7913,0.79125,0.79125,26400000.0
2007-07-17 03:45:00,0.7913,0.7915,0.7913,0.7915,158200002.0
2007-07-17 03:46:00,0.7915,0.7915,0.79145,0.79145,89200000.0
2007-07-17 03:47:00,0.79145,0.7915,0.7914,0.7914,130700000.0
2007-07-17 03:48:00,0.7914,0.7915,0.7914,0.79145,274200003.0
2007-07-17 03:49:00,0.7915,0.7916,0.7915,0.7916,498500009.0
2007-07-17 03:50:00,0.7916,0.7916,0.7912,0.7913,711499995.0
2007-07-17 03:51:00,0.7913,0.7913,0.7913,0.7913,103500001.0
2007-07-17 03:52:00,0.7913,0.7913,0.7913,0.7913,9600000.0
2007-07-17 03:53:00,0.7913,0.7913,0.7913,0.7913,64500000.0
2007-07-17 03:54:00,0.7912,0.7913,0.7912,0.7913,184900001.0
2007-07-17 03:55:00,0.7913,0.7913,0.7913,0.7913,35800000.0
2007-07-17 03:56:00,0.7913,0.7913,0.7913,0.7913,537200017.0
2007-07-17 03:57:00,0.7913,0.7913,0.7913,0.7913,216000006.0
2007-07-17 03:58:00,0.7913,0.7913,0.7913,0.7913,77400002.0
2007-07-17 03:59:00,0.7913,0.7913,0.7913,0.7913,20000000.0
2007-07-17 04:00:00,0.7913,0.7913,0.7912,0.7912,40700000.0
2007-07-17 04:01:00,0.7912,0.7913,0.7912,0.7913,1495299992.0
2007-07-17 04:02:00,0.7913,0.7913,0.7911,0.7911,955899991.0
2007-07-17 04:03:00,0.79108,0.79108,0.7908,0.79098,396799998.0
2007-07-17 04:04:00,0.7912,0.7912,0.7911,0.7911,535999999.0
2007-07-17 04:05:00,0.7911,0.7912,0.7911,0.7912,63800000.0
2007-07-17 04:06:00,0.7911,0.7911,0.7911,0.7911,16000000.0
2007-07-17 04:07:00,0.7911,0.7912,0.7908,0.7911,1411700004.0
2007-07-17 04:08:00,0.7911,0.7911,0.791,0.7911,149899996.0
2007-07-17 04:09:00,0.791,0.791,0.791,0.791,39099998.0
2007-07-17 04:10:00,0.7911,0.7911,0.7911,0.7911,264300002.0
2007-07-17 04:11:00,0.7911,0.7912,0.7911,0.79115,75699998.0
2007-07-17 04:12:00,0.7912,0.7912,0.791,0.791,92000000.0
2007-07-17 04:13:00,0.791,0.7912,0.791,0.7912,333500000.0
2007-07-17 04:14:00,0.7911,0.7912,0.7911,0.7911,495500003.0
2007-07-17 04:15:00,0.7911,0.7911,0.791,0.7911,89300000.0
2007-07-17 04:16:00,0.7911,0.7911,0.7911,0.7911,183799996.0
2007-07-17 04:17:00,0.7911,0.7911,0.7911,0.7911,160000002.0
2007-07-17 04:18:00,0.7911,0.7911,0.7911,0.7911,38200000.0
2007-07-17 04:19:00,0.7911,0.7911,0.791,0.791,532800000.0
2007-07-17 04:20:00,0.791,0.791,0.7909,0.791,956199983.0
2007-07-17 04:21:00,0.791,0.7911,0.791,0.791,411199997.0
2007-07-17 04:22:00,0.791,0.791,0.791,0.791,408200001.0
2007-07-17 04:23:00,0.791,0.791,0.79095,0.791,412200003.0
2007-07-17 04:24:00,0.7911,0.7911,0.7909,0.791,523800003.0
2007-07-17 04:25:00,0.791,0.791,0.7909,0.7909,181000004.0
2007-07-17 04:26:00,0.7909,0.791,0.79085,0.7909,261000001.0
2007-07-17 04:27:00,0.791,0.7912,0.79085,0.79115,932499996.0
2007-07-17 04:28:00,0.79115,0.7912,0.791,0.791,600899992.0
2007-07-17 04:29:00,0.791,0.7911,0.7909,0.7911,199799998.0
2007-07-17 04:30:00,0.79105,0.7912,0.7909,0.7909,748299995.0
2007-07-17 04:31:00,0.7909,0.7912,0.7909,0.7912,422400003.0
2007-07-17 04:32:00,0.7912,0.7912,0.79105,0.7912,273600005.0
2007-07-17 04:33:00,0.79115,0.7913,0.7911,0.7913,206000003.0
2007-07-17 04:34:00,0.79125,0.7915,0.79115,0.7913,887300003.0
2007-07-17 04:35:00,0.7912,0.7915,0.7912,0.7914,618200000.0
2007-07-17 04:36:00,0.7913,0.7914,0.7912,0.7913,824499978.0
2007-07-17 04:37:00,0.7913,0.7914,0.7912,0.79135,158100002.0
2007-07-17 04:38:00,0.79135,0.7915,0.7912,0.7915,578000000.0
2007-07-17 04:39:00,0.7914,0.7914,0.7914,0.7914,188400002.0
2007-07-17 04:40:00,0.7914,0.7914,0.7913,0.7913,120300000.0
2007-07-17 04:41:00,0.7914,0.7914,0.7914,0.7914,162400000.0
2007-07-17 04:42:00,0.7914,0.7914,0.7913,0.7913,287500006.0
2007-07-17 04:43:00,0.7913,0.7915,0.7913,0.7915,899500001.0
2007-07-17 04:44:00,0.7915,0.79165,0.79145,0.79165,190700000.0
2007-07-17 04:45:00,0.7914,0.79145,0.79129,0.79134,83900000.0
2007-07-17 04:46:00,0.7917,0.7917,0.7917,0.7917,1063899986.0
2007-07-17 04:47:00,0.7917,0.7917,0.7916,0.7916,325900002.0
2007-07-17 04:48:00,0.7917,0.7917,0.7916,0.7916,474200014.0
2007-07-17 04:49:00,0.7916,0.7916,0.7916,0.7916,35000000.0
2007-07-17 04:50:00,0.7916,0.7916,0.7916,0.7916,4500000.0
2007-07-17 04:51:00,0.7916,0.7916,0.7914,0.7915,229500003.0
2007-07-17 04:52:00,0.7915,0.7915,0.7913,0.7913,401799999.0
2007-07-17 04:53:00,0.7913,0.7913,0.7911,0.7911,574200004.0
2007-07-17 04:54:00,0.7911,0.7913,0.79105,0.7913,393799994.0
2007-07-17 04:55:00,0.7913,0.7913,0.7912,0.7912,258600002.0
2007-07-17 04:56:00,0.79092,0.7911,0.79082,0.79105,153699999.0
2007-07-17 04:57:00,0.7912,0.7913,0.7911,0.7913,309800005.0
2007-07-17 04:58:00,0.7913,0.7913,0.7911,0.7911,123500001.0
2007-07-17 04:59:00,0.7913,0.7914,0.7912,0.7914,337500001.0
2007-07-17 05:00:00,0.7914,0.7914,0.7913,0.7913,296099993.0
2007-07-17 05:01:00,0.7914,0.7915,0.7914,0.7914,299700000.0
2007-07-17 05:02:00,0.79103,0.79118,0.79095,0.79117,199899999.0
2007-07-17 05:03:00,0.7915,0.7915,0.7914,0.7915,344500004.0
2007-07-17 05:04:00,0.7915,0.7916,0.7915,0.7916,162199999.0
2007-07-17 05:05:00,0.79106,0.7912,0.79105,0.79112,123200000.0
2007-07-17 05:06:00,0.79165,0.7918,0.7916,0.7917,365999997.0
2007-07-17 05:07:00,0.7917,0.7917,0.7916,0.7916,168900000.0
2007-07-17 05:08:00,0.79165,0.79165,0.79135,0.7914,114600000.0
2007-07-17 05:09:00,0.7914,0.7915,0.7913,0.7915,173000000.0
2007-07-17 05:10:00,0.79145,0.7915,0.79145,0.7915,42900000.0
2007-07-17 05:11:00,0.7914,0.7914,0.7914,0.7914,39200000.0
2007-07-17 05:12:00,0.7914,0.7914,0.7913,0.7913,41600000.0
2007-07-17 05:13:00,0.79093,0.7911,0.79093,0.7911,256399998.0
2007-07-17 05:14:00,0.79103,0.79106,0.79086,0.79106,64300000.0
2007-07-17 05:15:00,0.7914,0.7914,0.7913,0.7914,116500000.0
2007-07-17 05:16:00,0.7914,0.7914,0.7914,0.7914,36000000.0
2007-07-17 05:17:00,0.7914,0.7914,0.7914,0.7914,143899996.0
2007-07-17 05:18:00,0.7914,0.7915,0.7913,0.7915,358900001.0
2007-07-17 05:19:00,0.7915,0.7915,0.7912,0.7912,368399999.0
2007-07-17 05:20:00,0.7914,0.7915,0.7914,0.7915,96999999.0
2007-07-17 05:21:00,0.7915,0.7916,0.7915,0.79155,171199999.0
2007-07-17 05:22:00,0.7916,0.7918,0.7916,0.7917,182200000.0
2007-07-17 05:23:00,0.7917,0.7918,0.7915,0.7917,607900003.0
2007-07-17 05:24:00,0.7917,0.7917,0.7916,0.7917,397800008.0
2007-07-17 05:25:00,0.79165,0.7919,0.79165,0.7919,132700000.0
2007-07-17 05:26:00,0.7919,0.7919,0.7919,0.7919,38200000.0
2007-07-17 05:27:00,0.7919,0.792,0.7919,0.7919,265499999.0
2007-07-17 05:28:00,0.7919,0.792,0.7918,0.7919,324699998.0
2007-07-17 05:29:00,0.7919,0.7919,0.7918,0.7919,187100002.0
2007-07-17 05:30:00,0.7919,0.792,0.7919,0.792,283000001.0
2007-07-17 05:31:00,0.792,0.792,0.7919,0.792,310800002.0
2007-07-17 05:32:00,0.792,0.792,0.7919,0.7919,106200004.0
2007-07-17 05:33:00,0.792,0.792,0.7919,0.7919,70700000.0
2007-07-17 05:34:00,0.79195,0.792,0.79195,0.79195,73300000.0
2007-07-17 05:35:00,0.792,0.792,0.792,0.792,20000000.0
2007-07-17 05:36:00,0.79153,0.79167,0.79139,0.79147,543799999.0
2007-07-17 05:37:00,0.792,0.7921,0.7919,0.7921,286799999.0
2007-07-17 05:38:00,0.7921,0.7921,0.7921,0.7921,70300000.0
2007-07-17 05:39:00,0.7921,0.7921,0.7921,0.7921,42400000.0
2007-07-17 05:40:00,0.7922,0.7922,0.7922,0.7922,18299999.0
2007-07-17 05:41:00,0.7922,0.7922,0.792,0.792,154600000.0
2007-07-17 05:42:00,0.792,0.792,0.792,0.792,280800000.0
2007-07-17 05:43:00,0.792,0.792,0.7919,0.7919,127199995.0
2007-07-17 05:44:00,0.79159,0.79178,0.79138,0.79172,266600001.0
2007-07-17 05:45:00,0.792,0.7922,0.792,0.7922,22600000.0
2007-07-17 05:46:00,0.7922,0.7922,0.7921,0.7921,9600000.0
2007-07-17 05:47:00,0.792,0.7921,0.792,0.7921,48300000.0
2007-07-17 05:48:00,0.7921,0.7921,0.792,0.792,45600001.0
2007-07-17 05:49:00,0.792,0.7924,0.792,0.7922,417399999.0
2007-07-17 05:50:00,0.7922,0.7922,0.7921,0.7921,90799998.0
2007-07-17 05:51:00,0.7923,0.7924,0.7923,0.7923,212499996.0
2007-07-17 05:52:00,0.7923,0.7924,0.7921,0.79225,870899996.0
2007-07-17 05:53:00,0.7923,0.7925,0.7923,0.79245,207200000.0
2007-07-17 05:54:00,0.79245,0.7927,0.79235,0.79245,560600001.0
2007-07-17 05:55:00,0.7925,0.7925,0.7923,0.7925,485300001.0
2007-07-17 05:56:00,0.7925,0.7925,0.7925,0.7925,48800000.0
2007-07-17 05:57:00,0.7924,0.7924,0.7924,0.7924,67100000.0
2007-07-17 05:58:00,0.7924,0.7924,0.79225,0.7923,73800000.0
2007-07-17 05:59:00,0.7925,0.7925,0.7924,0.7925,112800000.0
2007-07-17 06:00:00,0.7925,0.7925,0.7923,0.7924,81999998.0
2007-07-17 06:01:00,0.7923,0.7923,0.7923,0.7923,47900000.0
2007-07-17 06:02:00,0.79225,0.7924,0.792,0.7922,466000001.0
2007-07-17 06:03:00,0.79225,0.7923,0.792,0.7922,214500001.0
2007-07-17 06:04:00,0.7922,0.7922,0.792,0.7922,157700000.0
2007-07-17 06:05:00,0.7923,0.7923,0.7921,0.7923,255900001.0
2007-07-17 06:06:00,0.7923,0.7923,0.7922,0.7922,48100000.0
2007-07-17 06:07:00,0.7922,0.7923,0.79195,0.792,283000000.0
2007-07-17 06:08:00,0.7921,0.7921,0.7921,0.7921,53000000.0
2007-07-17 06:09:00,0.79171,0.79189,0.79155,0.79167,244900000.0
2007-07-17 06:10:00,0.79184,0.79231,0.79184,0.79192,95000000.0
2007-07-17 06:11:00,0.79186,0.79197,0.7917,0.79197,133899999.0
2007-07-17 06:12:00,0.7921,0.7921,0.7921,0.7921,15000000.0
2007-07-17 06:13:00,0.7921,0.7922,0.7921,0.7922,61800000.0
2007-07-17 06:14:00,0.7922,0.7922,0.7922,0.7922,41200000.0
2007-07-17 06:15:00,0.7922,0.7922,0.7922,0.7922,32300001.0
2007-07-17 06:16:00,0.79215,0.7922,0.79205,0.79205,57500000.0
2007-07-17 06:17:00,0.7921,0.7921,0.7921,0.7921,315000003.0
2007-07-17 06:18:00,0.7922,0.7922,0.7922,0.7922,71399997.0
2007-07-17 06:19:00,0.7922,0.7922,0.7921,0.7922,177399999.0
2007-07-17 06:20:00,0.7922,0.7922,0.7921,0.7921,110199999.0
2007-07-17 06:21:00,0.7922,0.7922,0.79215,0.79215,100000000.0
2007-07-17 06:22:00,0.7922,0.7922,0.7922,0.7922,5300000.0
2007-07-17 06:23:00,0.7922,0.7922,0.7921,0.7922,485099994.0
2007-07-17 06:24:00,0.7922,0.7922,0.7922,0.7922,31000000.0
2007-07-17 06:25:00,0.7923,0.7923,0.7923,0.7923,27200000.0
2007-07-17 06:26:00,0.7923,0.7923,0.79225,0.79225,142900000.0
2007-07-17 06:27:00,0.7923,0.7923,0.7923,0.7923,13600000.0
2007-07-17 06:28:00,0.7923,0.7923,0.792,0.79205,236899999.0
2007-07-17 06:29:00,0.79205,0.7921,0.792,0.792,199499998.0
2007-07-17 06:30:00,0.7921,0.7921,0.792,0.792,311500001.0
2007-07-17 06:31:00,0.792,0.792,0.792,0.792,63000000.0
2007-07-17 06:32:00,0.7919,0.7919,0.7919,0.7919,86000000.0
2007-07-17 06:33:00,0.79148,0.79158,0.79121,0.79145,176600000.0
2007-07-17 06:34:00,0.7919,0.7919,0.7918,0.7919,50300000.0
2007-07-17 06:35:00,0.7919,0.7919,0.7917,0.7918,125900000.0
2007-07-17 06:36:00,0.7919,0.7919,0.7919,0.7919,36700000.0
2007-07-17 06:37:00,0.7919,0.7919,0.79175,0.79185,100900000.0
2007-07-17 06:38:00,0.7919,0.7919,0.7918,0.7919,147600000.0
2007-07-17 06:39:00,0.7919,0.7919,0.7918,0.7919,269799994.0
2007-07-17 06:40:00,0.7919,0.7919,0.7918,0.7918,54600000.0
2007-07-17 06:41:00,0.7919,0.7919,0.7919,0.7919,60400000.0
2007-07-17 06:42:00,0.79158,0.79158,0.79137,0.79138,295300003.0
2007-07-17 06:43:00,0.7919,0.7919,0.79185,0.79185,59400000.0
2007-07-17 06:44:00,0.7919,0.7919,0.7919,0.7919,85000000.0
2007-07-17 06:45:00,0.79133,0.79173,0.79132,0.79153,110599999.0
2007-07-17 06:46:00,0.79148,0.79156,0.79135,0.79139,194099999.0
2007-07-17 06:47:00,0.79152,0.79157,0.79133,0.79157,182199998.0
2007-07-17 06:48:00,0.79118,0.79144,0.79117,0.7914,91200000.0
2007-07-17 06:49:00,0.7919,0.7919,0.7919,0.7919,7200000.0
2007-07-17 06:50:00,0.7919,0.7919,0.7919,0.7919,4800000.0
2007-07-17 06:51:00,0.7919,0.7919,0.79165,0.7919,688899997.0
2007-07-17 06:52:00,0.7919,0.7919,0.7918,0.7918,54000000.0
2007-07-17 06:53:00,0.7919,0.7919,0.79185,0.7919,13900000.0
2007-07-17 06:54:00,0.79139,0.79147,0.79122,0.7914,259600002.0
2007-07-17 06:55:00,0.7919,0.7919,0.7919,0.7919,11000000.0
2007-07-17 06:56:00,0.79161,0.79167,0.7915,0.79151,80200000.0
2007-07-17 06:57:00,0.7919,0.7919,0.7915,0.7915,1036599997.0
2007-07-17 06:58:00,0.79127,0.79146,0.79107,0.79146,170000001.0
2007-07-17 06:59:00,0.7916,0.7917,0.79125,0.79125,457100000.0
2007-07-17 07:00:00,0.79125,0.7916,0.79125,0.7916,619200004.0
2007-07-17 07:01:00,0.7916,0.7916,0.7913,0.7915,1122799999.0
2007-07-17 07:02:00,0.79145,0.79145,0.7911,0.7912,1591400000.0
2007-07-17 07:03:00,0.79115,0.7914,0.79105,0.79125,593900001.0
2007-07-17 07:04:00,0.7913,0.7913,0.79125,0.79125,10400000.0
2007-07-17 07:05:00,0.79125,0.7915,0.7912,0.7913,575800001.0
2007-07-17 07:06:00,0.79105,0.79121,0.79089,0.79121,136100002.0
2007-07-17 07:07:00,0.7912,0.79135,0.79086,0.79109,125900001.0
2007-07-17 07:08:00,0.7913,0.79145,0.7913,0.7914,149800002.0
2007-07-17 07:09:00,0.7913,0.7913,0.7913,0.7913,27799999.0
2007-07-17 07:10:00,0.7914,0.7914,0.7911,0.7912,391200001.0
2007-07-17 07:11:00,0.7912,0.7912,0.79115,0.7912,187100000.0
2007-07-17 07:12:00,0.7912,0.7912,0.7912,0.7912,59100000.0
2007-07-17 07:13:00,0.7912,0.7912,0.7912,0.7912,66000000.0
2007-07-17 07:14:00,0.7912,0.7912,0.791,0.7912,584300007.0
2007-07-17 07:15:00,0.7912,0.7912,0.7912,0.7912,13500000.0
2007-07-17 07:16:00,0.7912,0.7912,0.79115,0.7912,92600000.0
2007-07-17 07:17:00,0.7912,0.7912,0.791,0.7912,626300000.0
2007-07-17 07:18:00,0.7912,0.79125,0.79105,0.79105,278900001.0
2007-07-17 07:19:00,0.7911,0.79135,0.7911,0.7913,405900001.0
2007-07-17 07:20:00,0.7912,0.7914,0.7912,0.7912,1026100003.0
2007-07-17 07:21:00,0.7913,0.7914,0.79115,0.7912,621699993.0
2007-07-17 07:22:00,0.79115,0.7914,0.79115,0.7913,522900000.0
2007-07-17 07:23:00,0.79115,0.7913,0.79095,0.7913,312400002.0
2007-07-17 07:24:00,0.79125,0.7913,0.79115,0.7912,129799998.0
2007-07-17 07:25:00,0.7912,0.7913,0.79115,0.7913,91399998.0
2007-07-17 07:26:00,0.7913,0.7913,0.7911,0.7913,252600002.0
2007-07-17 07:27:00,0.7913,0.7913,0.7913,0.7913,95200000.0
2007-07-17 07:28:00,0.79125,0.7913,0.7911,0.7911,328300000.0
2007-07-17 07:29:00,0.7911,0.7913,0.79105,0.7913,205099998.0
2007-07-17 07:30:00,0.7913,0.7913,0.79125,0.79125,52800000.0
2007-07-17 07:31:00,0.79125,0.79125,0.791,0.7911,343499999.0
2007-07-17 07:32:00,0.7911,0.7913,0.7911,0.7913,226099997.0
2007-07-17 07:33:00,0.7913,0.7913,0.791,0.791,1478800004.0
2007-07-17 07:34:00,0.791,0.7913,0.791,0.7911,786599999.0
2007-07-17 07:35:00,0.7911,0.7912,0.791,0.7912,320499996.0
2007-07-17 07:36:00,0.7912,0.7912,0.79095,0.7911,392799998.0
2007-07-17 07:37:00,0.7911,0.7912,0.79105,0.7912,289800002.0
2007-07-17 07:38:00,0.7912,0.7912,0.7912,0.7912,35000000.0
2007-07-17 07:39:00,0.7912,0.7912,0.7911,0.7911,312500001.0
2007-07-17 07:40:00,0.7911,0.7912,0.7911,0.7912,265099999.0
2007-07-17 07:41:00,0.79115,0.79115,0.791,0.791,137200000.0
2007-07-17 07:42:00,0.791,0.7911,0.7909,0.7909,198500002.0
2007-07-17 07:43:00,0.7909,0.7913,0.7909,0.7911,825000008.0
2007-07-17 07:44:00,0.7911,0.7911,0.7911,0.7911,38800000.0
2007-07-17 07:45:00,0.7911,0.7912,0.7911,0.7912,582999997.0
2007-07-17 07:46:00,0.7912,0.7912,0.791,0.791,450899997.0
2007-07-17 07:47:00,0.791,0.7912,0.791,0.7912,76900000.0
2007-07-17 07:48:00,0.7911,0.7913,0.7911,0.7912,372300001.0
2007-07-17 07:49:00,0.7913,0.7914,0.7911,0.7914,871499995.0
2007-07-17 07:50:00,0.79135,0.7914,0.79125,0.7913,397100001.0
2007-07-17 07:51:00,0.7913,0.7913,0.7913,0.7913,54199999.0
2007-07-17 07:52:00,0.7913,0.7913,0.7911,0.7911,337600001.0
2007-07-17 07:53:00,0.79105,0.7913,0.79105,0.79125,259600004.0
2007-07-17 07:54:00,0.7913,0.7913,0.7912,0.7912,442799998.0
2007-07-17 07:55:00,0.7914,0.7914,0.79125,0.79135,995000001.0
2007-07-17 07:56:00,0.7915,0.7915,0.7912,0.7912,517900004.0
2007-07-17 07:57:00,0.7912,0.7914,0.7912,0.79125,429499997.0
2007-07-17 07:58:00,0.7913,0.7915,0.7912,0.7912,1570600006.0
2007-07-17 07:59:00,0.7913,0.7914,0.7912,0.79125,724199996.0
2007-07-17 08:00:00,0.7913,0.7915,0.7912,0.7914,499999992.0
2007-07-17 08:01:00,0.7913,0.7915,0.7912,0.7915,1016499996.0
2007-07-17 08:02:00,0.7914,0.7917,0.7913,0.7917,1134700003.0
2007-07-17 08:03:00,0.79165,0.7917,0.7915,0.7916,389399995.0
2007-07-17 08:04:00,0.7916,0.7917,0.79135,0.7915,1514500010.0
2007-07-17 08:05:00,0.7916,0.7916,0.79135,0.7914,1330700001.0
2007-07-17 08:06:00,0.7915,0.7916,0.79145,0.7916,692500011.0
2007-07-17 08:07:00,0.7916,0.7916,0.7915,0.7915,350700000.0
2007-07-17 08:08:00,0.7915,0.7916,0.7915,0.7915,427500003.0
2007-07-17 08:09:00,0.7915,0.7915,0.7915,0.7915,18299999.0
2007-07-17 08:10:00,0.7915,0.7916,0.7915,0.7915,478500004.0
2007-07-17 08:11:00,0.7915,0.7916,0.7915,0.7915,261299996.0
2007-07-17 08:12:00,0.7915,0.7917,0.7915,0.7915,509699995.0
2007-07-17 08:13:00,0.7915,0.7917,0.7914,0.79165,1025800001.0
2007-07-17 08:14:00,0.7917,0.792,0.7916,0.7918,1119500006.0
2007-07-17 08:15:00,0.7918,0.7919,0.7917,0.7917,750199995.0
2007-07-17 08:16:00,0.7917,0.7918,0.7916,0.7916,775300008.0
2007-07-17 08:17:00,0.7917,0.7917,0.7916,0.7916,189000004.0
2007-07-17 08:18:00,0.7916,0.7917,0.7916,0.7917,109200002.0
2007-07-17 08:19:00,0.7917,0.7917,0.7916,0.7916,303100000.0
2007-07-17 08:20:00,0.7916,0.7917,0.79135,0.7915,1251300012.0
2007-07-17 08:21:00,0.79135,0.7915,0.79135,0.7914,510299998.0
2007-07-17 08:22:00,0.7914,0.7916,0.79135,0.7916,798699989.0
2007-07-17 08:23:00,0.7916,0.79175,0.7915,0.79175,849199988.0
2007-07-17 08:24:00,0.7918,0.7919,0.7917,0.7919,765699991.0
2007-07-17 08:25:00,0.7919,0.7921,0.7919,0.7921,568100004.0
2007-07-17 08:26:00,0.7921,0.7922,0.7919,0.7919,1423999981.0
2007-07-17 08:27:00,0.792,0.7921,0.7918,0.792,873500003.0
2007-07-17 08:28:00,0.792,0.7921,0.7918,0.7919,617799999.0
2007-07-17 08:29:00,0.7919,0.7919,0.7919,0.7919,99500001.0
2007-07-17 08:30:00,0.7921,0.7923,0.7919,0.7921,586499996.0
2007-07-17 08:31:00,0.7919,0.7921,0.7915,0.7915,586499996.0
2007-07-17 08:32:00,0.7915,0.7919,0.7915,0.7919,586499996.0
2007-07-17 08:33:00,0.7919,0.7919,0.79165,0.7918,835499998.0
2007-07-17 08:34:00,0.7919,0.79195,0.7918,0.7918,350900000.0
2007-07-17 08:35:00,0.7918,0.7919,0.7916,0.7917,448300001.0
2007-07-17 08:36:00,0.7916,0.79185,0.7915,0.79185,1149199987.0
2007-07-17 08:37:00,0.7919,0.7921,0.7917,0.7919,784100013.0
2007-07-17 08:38:00,0.792,0.7921,0.792,0.7921,79200000.0
2007-07-17 08:39:00,0.7921,0.7921,0.7921,0.7921,102900000.0
2007-07-17 08:40:00,0.7921,0.7921,0.7921,0.7921,41600000.0
2007-07-17 08:41:00,0.792,0.7921,0.792,0.792,198799999.0
2007-07-17 08:42:00,0.792,0.7922,0.792,0.7922,642899994.0
2007-07-17 08:43:00,0.7922,0.7925,0.7921,0.7922,615200005.0
2007-07-17 08:44:00,0.7922,0.7924,0.7921,0.7921,2067099995.0
2007-07-17 08:45:00,0.7925,0.7925,0.7923,0.7925,484299996.0
2007-07-17 08:46:00,0.7925,0.7926,0.7924,0.7926,484299996.0
2007-07-17 08:47:00,0.7926,0.7926,0.7922,0.7922,434499999.0
2007-07-17 08:48:00,0.7922,0.79225,0.792,0.79225,800500002.0
2007-07-17 08:49:00,0.79225,0.7923,0.792,0.7921,877800004.0
2007-07-17 08:50:00,0.7921,0.7922,0.79205,0.7922,907800005.0
2007-07-17 08:51:00,0.7922,0.7922,0.7919,0.792,337199994.0
2007-07-17 08:52:00,0.792,0.7922,0.792,0.7922,221399999.0
2007-07-17 08:53:00,0.79215,0.7922,0.7921,0.7921,256700006.0
2007-07-17 08:54:00,0.79205,0.79225,0.79205,0.7922,361100008.0
2007-07-17 08:55:00,0.7922,0.7922,0.7921,0.7921,144000000.0
2007-07-17 08:56:00,0.7921,0.7922,0.7921,0.7922,204400007.0
2007-07-17 08:57:00,0.79198,0.79198,0.79154,0.79179,97099998.0
2007-07-17 08:58:00,0.7922,0.7922,0.7921,0.7921,256999997.0
2007-07-17 08:59:00,0.7921,0.79215,0.79205,0.79215,265400004.0
2007-07-17 09:00:00,0.7922,0.7922,0.79185,0.792,820200014.0
2007-07-17 09:01:00,0.7919,0.7919,0.7918,0.7919,929800002.0
2007-07-17 09:02:00,0.7919,0.7919,0.79165,0.79165,929800002.0
2007-07-17 09:03:00,0.7917,0.79185,0.79155,0.7917,1246600001.0
2007-07-17 09:04:00,0.7917,0.79205,0.7916,0.7918,1196700008.0
2007-07-17 09:05:00,0.7919,0.79205,0.79185,0.79185,362599999.0
2007-07-17 09:06:00,0.7919,0.792,0.79185,0.792,129000000.0
2007-07-17 09:07:00,0.79205,0.7922,0.7919,0.79215,305100004.0
2007-07-17 09:08:00,0.79215,0.79245,0.792,0.79245,1986800015.0
2007-07-17 09:10:00,0.7927,0.7929,0.7926,0.7927,1064600001.0
2007-07-17 09:11:00,0.7927,0.7928,0.7927,0.7928,245700001.0
2007-07-17 09:12:00,0.7928,0.7928,0.7923,0.7924,1135399993.0
2007-07-17 09:13:00,0.7924,0.7924,0.7922,0.7922,1041799989.0
2007-07-17 09:14:00,0.7922,0.79245,0.7921,0.7923,629599997.0
2007-07-17 09:15:00,0.7923,0.7927,0.7922,0.7925,1265399991.0
2007-07-17 09:16:00,0.7928,0.7928,0.7926,0.7928,833299996.0
2007-07-17 09:17:00,0.7929,0.793,0.7928,0.79295,833299996.0
2007-07-17 09:18:00,0.793,0.793,0.7928,0.793,1850399985.0
2007-07-17 09:19:00,0.793,0.7931,0.7929,0.793,952399994.0
2007-07-17 09:20:00,0.7929,0.793,0.7928,0.7929,860400008.0
2007-07-17 09:21:00,0.7929,0.7929,0.7926,0.7927,937299997.0
2007-07-17 09:22:00,0.7927,0.7928,0.7922,0.7925,1042900001.0
2007-07-17 09:23:00,0.7925,0.7927,0.7924,0.7926,664300001.0
2007-07-17 09:24:00,0.7926,0.7927,0.7925,0.7927,644800005.0
2007-07-17 09:25:00,0.7927,0.7927,0.7925,0.7925,732700002.0
2007-07-17 09:26:00,0.79245,0.7927,0.79245,0.7927,736500005.0
2007-07-17 09:27:00,0.7923,0.7926,0.7923,0.7923,1823900005.0
2007-07-17 09:28:00,0.7923,0.7923,0.7919,0.792,1823900005.0
2007-07-17 09:29:00,0.792,0.7922,0.7919,0.792,1291000000.0
2007-07-17 09:30:00,0.792,0.7921,0.79195,0.79205,114899998.0
2007-07-17 09:31:00,0.79195,0.7921,0.7917,0.7917,1331599999.0
2007-07-17 09:32:00,0.7917,0.79195,0.7917,0.7918,614299992.0
2007-07-17 09:33:00,0.7918,0.7921,0.79175,0.79205,425299995.0
2007-07-17 09:34:00,0.79205,0.7921,0.7919,0.7921,253899992.0
2007-07-17 09:35:00,0.7921,0.7922,0.79195,0.7922,612299993.0
2007-07-17 09:36:00,0.79215,0.79215,0.7919,0.79205,374700004.0
2007-07-17 09:37:00,0.792,0.7921,0.7918,0.7921,732400000.0
2007-07-17 09:38:00,0.792,0.79215,0.7919,0.792,1234599997.0
2007-07-17 09:39:00,0.792,0.792,0.79195,0.792,367900002.0
2007-07-17 09:40:00,0.792,0.79205,0.79185,0.7919,1412900016.0
2007-07-17 09:41:00,0.7919,0.7921,0.7918,0.7919,694099998.0
2007-07-17 09:42:00,0.7918,0.7919,0.7918,0.7918,280900002.0
2007-07-17 09:43:00,0.7918,0.792,0.7918,0.7918,882400002.0
2007-07-17 09:44:00,0.7918,0.7919,0.7918,0.7919,307200001.0
2007-07-17 09:45:00,0.7919,0.792,0.7919,0.792,61100002.0
2007-07-17 09:46:00,0.792,0.792,0.7919,0.792,346900004.0
2007-07-17 09:47:00,0.792,0.792,0.792,0.792,63499997.0
2007-07-17 09:48:00,0.792,0.792,0.7919,0.7919,358700002.0
2007-07-17 09:49:00,0.792,0.792,0.7918,0.79185,1581300000.0
2007-07-17 09:50:00,0.7919,0.7919,0.7917,0.7917,549900002.0
2007-07-17 09:51:00,0.7917,0.7919,0.7917,0.7918,1991000003.0
2007-07-17 09:52:00,0.7918,0.7919,0.7917,0.7918,1091199983.0
2007-07-17 09:53:00,0.7919,0.7919,0.7914,0.7914,1992200001.0
2007-07-17 09:54:00,0.7915,0.7915,0.7912,0.7913,1992200001.0
2007-07-17 09:55:00,0.7913,0.7914,0.7913,0.7913,646200003.0
2007-07-17 09:56:00,0.7913,0.7914,0.7913,0.7914,2082199993.0
2007-07-17 09:57:00,0.7914,0.7914,0.7913,0.7913,1098500011.0
2007-07-17 09:58:00,0.7913,0.7915,0.7913,0.7914,1556700000.0
2007-07-17 09:59:00,0.7912,0.7912,0.7908,0.7912,1679999993.0
2007-07-17 10:00:00,0.791,0.7912,0.7907,0.7908,1679999993.0
2007-07-17 10:01:00,0.7908,0.791,0.7905,0.791,1679999993.0
2007-07-17 10:02:00,0.791,0.791,0.7909,0.791,1057600002.0
2007-07-17 10:03:00,0.791,0.791,0.79085,0.791,176599999.0
2007-07-17 10:04:00,0.79095,0.791,0.7908,0.7909,2063800007.0
2007-07-17 10:05:00,0.7909,0.7909,0.7906,0.7908,1015299996.0
2007-07-17 10:06:00,0.7908,0.7908,0.7907,0.7908,689699994.0
2007-07-17 10:07:00,0.7908,0.7908,0.7905,0.7906,1949700005.0
2007-07-17 10:08:00,0.7905,0.7908,0.7905,0.7908,1032900004.0
2007-07-17 10:09:00,0.79075,0.7909,0.7906,0.7909,1032900004.0
2007-07-17 10:10:00,0.7908,0.7911,0.7908,0.791,973799990.0
2007-07-17 10:11:00,0.791,0.791,0.7908,0.791,965100007.0
2007-07-17 10:12:00,0.791,0.7911,0.7909,0.7911,1384200003.0
2007-07-17 10:13:00,0.7912,0.7916,0.7912,0.7915,1857900003.0
2007-07-17 10:14:00,0.7915,0.7916,0.79135,0.7915,1103399989.0
2007-07-17 10:15:00,0.7915,0.7916,0.7913,0.7913,1003400001.0
2007-07-17 10:16:00,0.7914,0.7914,0.7913,0.7913,536800000.0
2007-07-17 10:17:00,0.7913,0.7913,0.79125,0.79125,53200001.0
2007-07-17 10:18:00,0.7913,0.7914,0.7912,0.7912,117399999.0
2007-07-17 10:19:00,0.7912,0.7914,0.7912,0.7912,539700000.0
2007-07-17 10:20:00,0.7912,0.7912,0.7912,0.7912,45800000.0
2007-07-17 10:21:00,0.7913,0.7913,0.7912,0.7912,307499998.0
2007-07-17 10:22:00,0.7912,0.7913,0.7912,0.7913,674800001.0
2007-07-17 10:23:00,0.7913,0.7913,0.79095,0.79125,636999998.0
2007-07-17 10:24:00,0.79125,0.7913,0.7911,0.7912,308700002.0
2007-07-17 10:25:00,0.7912,0.7913,0.791,0.7911,939700012.0
2007-07-17 10:26:00,0.791,0.7912,0.79095,0.7911,333600002.0
2007-07-17 10:27:00,0.7911,0.7911,0.791,0.791,409999998.0
2007-07-17 10:28:00,0.791,0.791,0.791,0.791,268400007.0
2007-07-17 10:29:00,0.791,0.7912,0.7909,0.7909,583600006.0
2007-07-17 10:30:00,0.791,0.7912,0.791,0.7912,345200000.0
2007-07-17 10:31:00,0.7912,0.7913,0.791,0.7913,876299992.0
2007-07-17 10:32:00,0.7913,0.7916,0.7913,0.7915,1318699994.0
2007-07-17 10:33:00,0.7915,0.7917,0.7914,0.7917,960600003.0
2007-07-17 10:34:00,0.7917,0.7917,0.7915,0.7915,509399996.0
2007-07-17 10:35:00,0.7915,0.7915,0.7913,0.7915,202400000.0
2007-07-17 10:36:00,0.7915,0.7917,0.7915,0.7917,1073700003.0
2007-07-17 10:37:00,0.7917,0.7917,0.79165,0.79165,281499997.0
2007-07-17 10:38:00,0.7917,0.792,0.79165,0.792,762499997.0
2007-07-17 10:39:00,0.7919,0.7923,0.7919,0.7923,1090800014.0
2007-07-17 10:40:00,0.7922,0.7923,0.7921,0.7922,1090800014.0
2007-07-17 10:41:00,0.7922,0.7922,0.792,0.79205,650699998.0
2007-07-17 10:42:00,0.79195,0.792,0.79185,0.7919,673200004.0
2007-07-17 10:43:00,0.7919,0.792,0.7919,0.7919,348600004.0
2007-07-17 10:44:00,0.7919,0.7922,0.79185,0.7922,1121800000.0
2007-07-17 10:45:00,0.7922,0.7922,0.7919,0.7919,622099997.0
2007-07-17 10:46:00,0.7919,0.7919,0.7917,0.7919,757199998.0
2007-07-17 10:47:00,0.7918,0.7918,0.7918,0.7918,90300001.0
2007-07-17 10:48:00,0.7918,0.7919,0.7917,0.7919,333500000.0
2007-07-17 10:49:00,0.7919,0.7919,0.7919,0.7919,16000000.0
2007-07-17 10:50:00,0.7919,0.7919,0.7917,0.7918,453400000.0
2007-07-17 10:51:00,0.79175,0.79185,0.79175,0.79175,161500001.0
2007-07-17 10:52:00,0.7918,0.7918,0.7916,0.7916,749099999.0
2007-07-17 10:53:00,0.7916,0.7917,0.7916,0.7917,229099988.0
2007-07-17 10:54:00,0.7916,0.7917,0.7915,0.7915,1421500007.0
2007-07-17 10:55:00,0.79145,0.7917,0.79145,0.7916,216900002.0
2007-07-17 10:56:00,0.79155,0.79165,0.79155,0.79165,168299998.0
2007-07-17 10:57:00,0.79149,0.79149,0.79123,0.7913,1496300005.0
2007-07-17 10:58:00,0.7916,0.7917,0.7916,0.7917,27799999.0
2007-07-17 10:59:00,0.7916,0.7916,0.7916,0.7916,251199998.0
2007-07-17 11:00:00,0.7916,0.7916,0.79155,0.7916,539799999.0
2007-07-17 11:01:00,0.7916,0.79165,0.7915,0.79155,388100003.0
2007-07-17 11:02:00,0.7916,0.7916,0.7913,0.7913,176900002.0
2007-07-17 11:03:00,0.7913,0.7913,0.79115,0.7912,1146999992.0
2007-07-17 11:04:00,0.7912,0.7914,0.79115,0.7913,344500000.0
2007-07-17 11:05:00,0.79125,0.7914,0.79125,0.7914,311099998.0
2007-07-17 11:06:00,0.7914,0.7914,0.7913,0.7914,794400004.0
2007-07-17 11:07:00,0.7914,0.79145,0.7911,0.7913,794900006.0
2007-07-17 11:08:00,0.7913,0.7914,0.7912,0.7914,261100002.0
2007-07-17 11:09:00,0.7914,0.79145,0.7913,0.7914,350900004.0
2007-07-17 11:10:00,0.7914,0.7914,0.7914,0.7914,69300000.0
2007-07-17 11:11:00,0.7914,0.7915,0.7913,0.7913,885900010.0
2007-07-17 11:12:00,0.7913,0.7917,0.7913,0.7915,346699999.0
2007-07-17 11:13:00,0.7915,0.7916,0.7914,0.79155,247699998.0
2007-07-17 11:14:00,0.7914,0.7915,0.79135,0.79145,904099997.0
2007-07-17 11:15:00,0.7915,0.79155,0.7914,0.7915,776299995.0
2007-07-17 11:16:00,0.7915,0.7915,0.7915,0.7915,24000000.0
2007-07-17 11:17:00,0.7915,0.7915,0.79125,0.79125,1253499997.0
2007-07-17 11:18:00,0.7914,0.7915,0.7912,0.7915,405799999.0
2007-07-17 11:19:00,0.79145,0.7916,0.7912,0.7913,1128899999.0
2007-07-17 11:20:00,0.79125,0.7916,0.79125,0.79145,507800004.0
2007-07-17 11:21:00,0.79155,0.79165,0.7915,0.7915,207199995.0
2007-07-17 11:22:00,0.7915,0.7915,0.7914,0.7914,816899998.0
2007-07-17 11:23:00,0.7915,0.79175,0.7915,0.79175,401800002.0
2007-07-17 11:24:00,0.79175,0.792,0.7916,0.792,346499999.0
2007-07-17 11:25:00,0.79195,0.7921,0.79185,0.7921,271199999.0
2007-07-17 11:26:00,0.7921,0.79225,0.7919,0.7921,1557199998.0
2007-07-17 11:27:00,0.7921,0.7921,0.79205,0.79205,552099998.0
2007-07-17 11:28:00,0.79205,0.7921,0.79205,0.7921,95100001.0
2007-07-17 11:29:00,0.7921,0.7921,0.7917,0.7918,1376799990.0
2007-07-17 11:30:00,0.7918,0.7918,0.7915,0.7916,975200003.0
2007-07-17 11:31:00,0.7917,0.7918,0.79145,0.79145,2098399997.0
2007-07-17 11:32:00,0.7915,0.7916,0.79135,0.7914,592599995.0
2007-07-17 11:33:00,0.7914,0.7916,0.7911,0.7911,2059299991.0
2007-07-17 11:34:00,0.7911,0.7912,0.7911,0.7911,1086900008.0
2007-07-17 11:35:00,0.7911,0.7912,0.7911,0.7912,306599999.0
2007-07-17 11:36:00,0.7912,0.7913,0.79105,0.7911,504300000.0
2007-07-17 11:37:00,0.7911,0.7913,0.791,0.7912,1357699997.0
2007-07-17 11:38:00,0.7912,0.7913,0.79105,0.7911,966599998.0
2007-07-17 11:39:00,0.7912,0.7913,0.7912,0.7912,117999998.0
2007-07-17 11:40:00,0.7912,0.7912,0.791,0.79105,910999997.0
2007-07-17 11:41:00,0.7911,0.7912,0.7911,0.79115,97200002.0
2007-07-17 11:42:00,0.7912,0.79135,0.7912,0.7913,1194400009.0
2007-07-17 11:43:00,0.7913,0.7913,0.79115,0.7912,409699995.0
2007-07-17 11:44:00,0.7911,0.7913,0.7911,0.7912,1146300000.0
2007-07-17 11:45:00,0.7912,0.7912,0.7911,0.7911,344000002.0
2007-07-17 11:46:00,0.7911,0.7911,0.791,0.7911,691199996.0
2007-07-17 11:47:00,0.7911,0.7911,0.791,0.791,426899993.0
2007-07-17 11:48:00,0.7911,0.7911,0.79105,0.79105,342899996.0
2007-07-17 11:49:00,0.79105,0.7913,0.79105,0.7913,371499999.0
2007-07-17 11:50:00,0.79125,0.79135,0.79115,0.79135,547900007.0
2007-07-17 11:51:00,0.7913,0.7914,0.7912,0.7913,532599996.0
2007-07-17 11:52:00,0.7913,0.7913,0.79105,0.79105,642400003.0
2007-07-17 11:53:00,0.7911,0.7912,0.7911,0.79115,62200001.0
2007-07-17 11:54:00,0.7912,0.7912,0.79095,0.79095,371899999.0
2007-07-17 11:55:00,0.79095,0.791,0.79075,0.7908,631500003.0
2007-07-17 11:56:00,0.7909,0.79115,0.79085,0.791,596300004.0
2007-07-17 11:57:00,0.7911,0.7912,0.791,0.7911,321500000.0
2007-07-17 11:58:00,0.7911,0.7911,0.7911,0.7911,9600000.0
2007-07-17 11:59:00,0.7911,0.7911,0.7909,0.79095,352000004.0
2007-07-17 12:00:00,0.791,0.7913,0.7908,0.7912,978300008.0
2007-07-17 12:01:00,0.7912,0.7912,0.791,0.791,120100002.0
2007-07-17 12:02:00,0.791,0.7913,0.79095,0.79125,899300006.0
2007-07-17 12:03:00,0.7912,0.79125,0.79105,0.7912,242299999.0
2007-07-17 12:04:00,0.79086,0.79089,0.79059,0.79073,307400002.0
2007-07-17 12:05:00,0.7912,0.79125,0.7912,0.79125,34300000.0
2007-07-17 12:06:00,0.79125,0.79125,0.7912,0.7912,27100001.0
2007-07-17 12:07:00,0.7913,0.7915,0.7912,0.7915,484399996.0
2007-07-17 12:08:00,0.7915,0.7915,0.79125,0.79125,101999997.0
2007-07-17 12:09:00,0.7914,0.7916,0.7914,0.7916,1652500016.0
2007-07-17 12:10:00,0.79155,0.7916,0.7915,0.7915,397199995.0
2007-07-17 12:11:00,0.7915,0.7916,0.7915,0.7916,190799997.0
2007-07-17 12:12:00,0.7916,0.7917,0.7915,0.7917,165900001.0
2007-07-17 12:13:00,0.7917,0.7917,0.7916,0.7916,53600000.0
2007-07-17 12:14:00,0.7916,0.7916,0.7913,0.79135,329600001.0
2007-07-17 12:15:00,0.79135,0.7915,0.7912,0.7913,1475299990.0
2007-07-17 12:16:00,0.7913,0.7914,0.7912,0.7913,563800002.0
2007-07-17 12:17:00,0.7913,0.7917,0.7913,0.7917,268300005.0
2007-07-17 12:18:00,0.7917,0.7917,0.7913,0.7915,436100002.0
2007-07-17 12:19:00,0.7915,0.7916,0.79135,0.7916,649500008.0
2007-07-17 12:20:00,0.7916,0.7916,0.7914,0.7916,1317600003.0
2007-07-17 12:21:00,0.7916,0.7916,0.7915,0.7915,251199999.0
2007-07-17 12:22:00,0.7915,0.7916,0.7915,0.7916,228500000.0
2007-07-17 12:23:00,0.7916,0.7916,0.7915,0.7915,1127600002.0
2007-07-17 12:24:00,0.7915,0.7915,0.7912,0.7914,800500000.0
2007-07-17 12:25:00,0.7914,0.7915,0.79125,0.7915,768300000.0
2007-07-17 12:26:00,0.79145,0.7916,0.7914,0.7915,732299999.0
2007-07-17 12:27:00,0.79145,0.7916,0.79145,0.7915,331399999.0
2007-07-17 12:28:00,0.7915,0.7916,0.7915,0.7916,348500003.0
2007-07-17 12:29:00,0.7916,0.7916,0.7915,0.7915,78799998.0
2007-07-17 12:30:00,0.7915,0.7915,0.7915,0.7915,97799994.0
2007-07-17 12:31:00,0.7916,0.7916,0.7915,0.7915,99600000.0
2007-07-17 12:32:00,0.7915,0.7916,0.7915,0.7915,209799999.0
2007-07-17 12:33:00,0.7915,0.7916,0.7915,0.7916,161299999.0
2007-07-17 12:34:00,0.7916,0.7916,0.7914,0.7915,623899997.0
2007-07-17 12:35:00,0.79145,0.79145,0.7913,0.7913,361599997.0
2007-07-17 12:36:00,0.79145,0.7915,0.7914,0.7915,662699994.0
2007-07-17 12:37:00,0.7915,0.7916,0.7914,0.7914,526099997.0
2007-07-17 12:38:00,0.7914,0.7916,0.7914,0.7915,216799999.0
2007-07-17 12:39:00,0.7916,0.7916,0.79155,0.79155,18400000.0
2007-07-17 12:40:00,0.7916,0.7916,0.79155,0.7916,26400000.0
2007-07-17 12:41:00,0.79155,0.79155,0.7914,0.7915,186100001.0
2007-07-17 12:42:00,0.7915,0.7915,0.7913,0.79145,185699998.0
2007-07-17 12:43:00,0.79145,0.7915,0.79135,0.7914,406600002.0
2007-07-17 12:44:00,0.7914,0.7914,0.7914,0.7914,196599994.0
2007-07-17 12:45:00,0.7915,0.7915,0.7915,0.7915,84000000.0
2007-07-17 12:46:00,0.7915,0.7916,0.7914,0.7914,379400002.0
2007-07-17 12:47:00,0.7914,0.7916,0.7913,0.7913,324600001.0
2007-07-17 12:48:00,0.79122,0.79129,0.79095,0.79106,174399998.0
2007-07-17 12:49:00,0.7915,0.79155,0.7915,0.79155,34300000.0
2007-07-17 12:50:00,0.79155,0.79155,0.79155,0.79155,4800000.0
2007-07-17 12:51:00,0.7916,0.7917,0.7915,0.7917,331200002.0
2007-07-17 12:52:00,0.7917,0.7917,0.7916,0.7916,858099967.0
2007-07-17 12:53:00,0.7916,0.7917,0.7915,0.7916,682800014.0
2007-07-17 12:54:00,0.7916,0.7918,0.7916,0.7916,141000004.0
2007-07-17 12:55:00,0.7916,0.7917,0.7916,0.7917,186399999.0
2007-07-17 12:56:00,0.7917,0.7917,0.7917,0.7917,79200000.0
2007-07-17 12:57:00,0.7917,0.7917,0.7915,0.7917,423500007.0
2007-07-17 12:58:00,0.79137,0.79149,0.79106,0.79133,1010400007.0
2007-07-17 12:59:00,0.7917,0.7917,0.7915,0.7915,384800004.0
2007-07-17 13:00:00,0.7915,0.7915,0.7915,0.7915,154400001.0
2007-07-17 13:01:00,0.7915,0.7917,0.7915,0.7917,151000001.0
2007-07-17 13:02:00,0.7917,0.7917,0.7917,0.7917,81100000.0
2007-07-17 13:03:00,0.7917,0.7917,0.7916,0.7916,240800000.0
2007-07-17 13:04:00,0.7916,0.7917,0.79155,0.79155,228199997.0
2007-07-17 13:05:00,0.7919,0.7921,0.7918,0.7919,416600000.0
2007-07-17 13:06:00,0.79165,0.7919,0.79165,0.7918,416600000.0
2007-07-17 13:07:00,0.7918,0.792,0.7917,0.7918,706200002.0
2007-07-17 13:08:00,0.7918,0.7919,0.7917,0.7918,1225099989.0
2007-07-17 13:09:00,0.7918,0.7918,0.7917,0.7918,1164899997.0
2007-07-17 13:11:00,0.79132,0.79147,0.79122,0.79133,1233399980.0
2007-07-17 13:12:00,0.7917,0.7918,0.7917,0.7918,574500002.0
2007-07-17 13:13:00,0.7918,0.7918,0.7918,0.7918,20800000.0
2007-07-17 13:14:00,0.79133,0.79159,0.79119,0.79142,750600006.0
2007-07-17 13:15:00,0.7918,0.7918,0.79155,0.7916,190400001.0
2007-07-17 13:16:00,0.7916,0.7916,0.7916,0.7916,25299999.0
2007-07-17 13:17:00,0.7916,0.7918,0.7916,0.79175,172900000.0
2007-07-17 13:18:00,0.7918,0.7918,0.7918,0.7918,14400000.0
2007-07-17 13:19:00,0.7918,0.7918,0.79165,0.79165,225299999.0
2007-07-17 13:20:00,0.7917,0.7918,0.7917,0.7918,104499999.0
2007-07-17 13:21:00,0.79175,0.7918,0.79175,0.7918,63499998.0
2007-07-17 13:22:00,0.7918,0.7918,0.7917,0.7917,362900002.0
2007-07-17 13:23:00,0.7917,0.7918,0.7917,0.7917,223500001.0
2007-07-17 13:24:00,0.7917,0.7917,0.7917,0.7917,65000000.0
2007-07-17 13:25:00,0.7917,0.7917,0.7916,0.7917,290999997.0
2007-07-17 13:26:00,0.7917,0.7917,0.7917,0.7917,32800000.0
2007-07-17 13:27:00,0.7917,0.7917,0.7917,0.7917,28800000.0
2007-07-17 13:28:00,0.79147,0.79151,0.7912,0.7912,102800000.0
2007-07-17 13:29:00,0.7917,0.7917,0.7917,0.7917,16400000.0
2007-07-17 13:30:00,0.79165,0.7917,0.7916,0.7916,254900006.0
2007-07-17 13:31:00,0.7916,0.7917,0.7916,0.7917,129800002.0
2007-07-17 13:32:00,0.79121,0.7915,0.79113,0.79135,396099997.0
2007-07-17 13:33:00,0.7917,0.7917,0.7917,0.7917,16000000.0
2007-07-17 13:34:00,0.7917,0.7917,0.7916,0.7917,323700000.0
2007-07-17 13:35:00,0.7916,0.7916,0.79124,0.79124,120600002.0
2007-07-17 13:36:00,0.7917,0.792,0.7917,0.792,1502900013.0
2007-07-17 13:37:00,0.792,0.792,0.7916,0.79175,765200000.0
2007-07-17 13:38:00,0.79175,0.7918,0.7915,0.7915,703099999.0
2007-07-17 13:39:00,0.7916,0.7921,0.7916,0.7917,666700001.0
2007-07-17 13:40:00,0.792,0.7921,0.7914,0.79165,873499999.0
2007-07-17 13:41:00,0.79165,0.79165,0.7915,0.7915,167900000.0
2007-07-17 13:42:00,0.7915,0.7915,0.7915,0.7915,106000001.0
2007-07-17 13:43:00,0.7915,0.79155,0.79135,0.79135,853799993.0
2007-07-17 13:44:00,0.7914,0.7917,0.79135,0.79155,1041199999.0
2007-07-17 13:45:00,0.79155,0.7916,0.79145,0.7916,525799993.0
2007-07-17 13:46:00,0.79139,0.79155,0.79119,0.79124,921699986.0
2007-07-17 13:47:00,0.7916,0.7916,0.7916,0.7916,12000000.0
2007-07-17 13:48:00,0.7916,0.7917,0.7915,0.7916,415800002.0
2007-07-17 13:49:00,0.7916,0.7916,0.7916,0.7916,592299997.0
2007-07-17 13:50:00,0.7916,0.7917,0.7916,0.7917,367900002.0
2007-07-17 13:51:00,0.7917,0.7917,0.7915,0.7915,588300006.0
2007-07-17 13:52:00,0.7915,0.7917,0.7915,0.7917,457700000.0
2007-07-17 13:53:00,0.7917,0.7917,0.7917,0.7917,25600000.0
2007-07-17 13:54:00,0.79165,0.79165,0.7915,0.7915,124000000.0
2007-07-17 13:55:00,0.7915,0.7915,0.79135,0.7915,448499997.0
2007-07-17 13:56:00,0.7915,0.7916,0.79145,0.79155,463499996.0
2007-07-17 13:57:00,0.7916,0.7917,0.79145,0.7917,431199997.0
2007-07-17 13:58:00,0.7917,0.7917,0.7915,0.7915,312500004.0
2007-07-17 13:59:00,0.7915,0.7916,0.7915,0.79155,137800004.0
2007-07-17 14:00:00,0.7916,0.7916,0.7915,0.7916,508399996.0
2007-07-17 14:01:00,0.7916,0.7917,0.7916,0.7917,88200004.0
2007-07-17 14:02:00,0.7917,0.7917,0.7917,0.7917,19200000.0
2007-07-17 14:03:00,0.7917,0.7917,0.79155,0.79155,242399998.0
2007-07-17 14:04:00,0.7916,0.7918,0.7916,0.7918,322499998.0
2007-07-17 14:05:00,0.7918,0.7918,0.7917,0.7917,59699998.0
2007-07-17 14:06:00,0.79175,0.79175,0.7916,0.7916,36100000.0
2007-07-17 14:07:00,0.7916,0.7916,0.7915,0.79155,932800003.0
2007-07-17 14:08:00,0.7916,0.7916,0.7914,0.7914,279299993.0
2007-07-17 14:09:00,0.7915,0.7916,0.79145,0.7916,904300005.0
2007-07-17 14:10:00,0.7916,0.7916,0.7915,0.7915,716500003.0
2007-07-17 14:11:00,0.7915,0.7916,0.7914,0.7914,562899999.0
2007-07-17 14:12:00,0.79135,0.7915,0.79135,0.7915,304000005.0
2007-07-17 14:13:00,0.79155,0.79155,0.7913,0.79145,768599991.0
2007-07-17 14:14:00,0.7915,0.7915,0.79145,0.79145,21600000.0
2007-07-17 14:15:00,0.79145,0.7915,0.79145,0.7915,267399999.0
2007-07-17 14:16:00,0.79145,0.7915,0.7913,0.7915,342300001.0
2007-07-17 14:17:00,0.7915,0.7915,0.7914,0.7914,275799996.0
2007-07-17 14:18:00,0.7914,0.7915,0.79135,0.7914,381400012.0
2007-07-17 14:19:00,0.7914,0.7914,0.79135,0.7914,94700000.0
2007-07-17 14:20:00,0.7914,0.7915,0.7914,0.7915,550499994.0
2007-07-17 14:21:00,0.7915,0.7916,0.7915,0.7915,630199994.0
2007-07-17 14:22:00,0.7915,0.7915,0.7913,0.7914,154100001.0
2007-07-17 14:23:00,0.7914,0.7916,0.7913,0.79155,183299997.0
2007-07-17 14:24:00,0.7916,0.7916,0.7916,0.7916,11200000.0
2007-07-17 14:25:00,0.7916,0.7916,0.7916,0.7916,28800000.0
2007-07-17 14:26:00,0.7916,0.7916,0.79145,0.7915,241699999.0
2007-07-17 14:27:00,0.7914,0.7915,0.7914,0.7915,347799998.0
2007-07-17 14:28:00,0.7915,0.7915,0.79145,0.7915,56800000.0
2007-07-17 14:29:00,0.7914,0.7914,0.7912,0.7912,144499998.0
2007-07-17 14:30:00,0.7912,0.79155,0.7912,0.7915,177900000.0
2007-07-17 14:31:00,0.7915,0.79155,0.7915,0.79155,38300000.0
2007-07-17 14:32:00,0.79155,0.79155,0.7911,0.7911,1529099991.0
2007-07-17 14:33:00,0.7911,0.79125,0.791,0.79125,1308100002.0
2007-07-17 14:34:00,0.7913,0.7916,0.7912,0.7913,1492599998.0
2007-07-17 14:35:00,0.7913,0.7915,0.79125,0.79125,438400000.0
2007-07-17 14:36:00,0.7914,0.79145,0.79125,0.7913,841399995.0
2007-07-17 14:37:00,0.7912,0.7914,0.7911,0.7912,1249199998.0
2007-07-17 14:38:00,0.7912,0.7913,0.7911,0.7913,492900004.0
2007-07-17 14:39:00,0.7913,0.7913,0.7911,0.7913,183400001.0
2007-07-17 14:40:00,0.79125,0.79125,0.79125,0.79125,10400000.0
2007-07-17 14:41:00,0.7913,0.79135,0.7912,0.79135,79000000.0
2007-07-17 14:42:00,0.79135,0.79145,0.79125,0.79135,547100003.0
2007-07-17 14:43:00,0.79135,0.7916,0.79135,0.7916,911699995.0
2007-07-17 14:44:00,0.7916,0.7916,0.7915,0.7916,848600012.0
2007-07-17 14:45:00,0.7916,0.7916,0.7915,0.7915,743999998.0
2007-07-17 14:46:00,0.7915,0.7918,0.7915,0.7917,506999996.0
2007-07-17 14:47:00,0.7917,0.7917,0.7916,0.7917,633299998.0
2007-07-17 14:48:00,0.7917,0.7918,0.7915,0.79175,1103999994.0
2007-07-17 14:49:00,0.7917,0.7918,0.7915,0.7917,1349600000.0
2007-07-17 14:50:00,0.7916,0.7919,0.7916,0.7917,1349600000.0
2007-07-17 14:51:00,0.7917,0.7918,0.7917,0.7918,103200002.0
2007-07-17 14:52:00,0.7918,0.7918,0.7917,0.7917,34300001.0
2007-07-17 14:53:00,0.7917,0.7918,0.7916,0.7917,355399999.0
2007-07-17 14:54:00,0.7917,0.7918,0.79155,0.7918,261300002.0
2007-07-17 14:55:00,0.7918,0.7921,0.79165,0.7918,1696699988.0
2007-07-17 14:56:00,0.7918,0.7919,0.79165,0.7918,709599996.0
2007-07-17 14:57:00,0.7918,0.7918,0.7918,0.7918,143200000.0
2007-07-17 14:58:00,0.7918,0.7919,0.7918,0.7919,280800001.0
2007-07-17 14:59:00,0.7919,0.7919,0.7917,0.7917,518999999.0
2007-07-17 15:00:00,0.7918,0.792,0.7916,0.79195,1062199996.0
2007-07-17 15:01:00,0.792,0.792,0.7917,0.7918,1012900002.0
2007-07-17 15:02:00,0.7918,0.7919,0.79175,0.79175,494799999.0
2007-07-17 15:03:00,0.7917,0.7918,0.7914,0.7915,1169100011.0
2007-07-17 15:04:00,0.7915,0.7917,0.7915,0.7917,83300000.0
2007-07-17 15:05:00,0.7917,0.7917,0.7916,0.7917,145800004.0
2007-07-17 15:06:00,0.7917,0.7917,0.7917,0.7917,166200000.0
2007-07-17 15:07:00,0.7917,0.7917,0.7916,0.7917,471600002.0
2007-07-17 15:08:00,0.7917,0.7917,0.79135,0.7916,736799995.0
2007-07-17 15:09:00,0.7916,0.7916,0.7914,0.79155,163400000.0
2007-07-17 15:10:00,0.7916,0.7916,0.7916,0.7916,17600000.0
2007-07-17 15:11:00,0.7916,0.7916,0.7915,0.7915,174399998.0
2007-07-17 15:12:00,0.7915,0.7915,0.7915,0.7915,394399996.0
2007-07-17 15:13:00,0.7915,0.7915,0.7915,0.7915,68000000.0
2007-07-17 15:14:00,0.7915,0.7915,0.7913,0.7914,509999999.0
2007-07-17 15:15:00,0.7914,0.7914,0.7913,0.7913,217199998.0
2007-07-17 15:16:00,0.7913,0.7914,0.7913,0.7914,259000005.0
2007-07-17 15:17:00,0.7914,0.7914,0.7914,0.7914,183900005.0
2007-07-17 15:18:00,0.7914,0.7914,0.7914,0.7914,62100003.0
2007-07-17 15:19:00,0.7914,0.7915,0.7914,0.7914,431299994.0
2007-07-17 15:20:00,0.7915,0.7915,0.7915,0.7915,13900000.0
2007-07-17 15:21:00,0.7915,0.7915,0.7915,0.7915,10300000.0
2007-07-17 15:22:00,0.7915,0.7915,0.7914,0.7915,173900001.0
2007-07-17 15:23:00,0.7915,0.7917,0.7914,0.7914,624800000.0
2007-07-17 15:24:00,0.7914,0.7916,0.7913,0.79155,692399997.0
2007-07-17 15:25:00,0.7916,0.7916,0.7916,0.7916,43200000.0
2007-07-17 15:26:00,0.7916,0.7916,0.7915,0.7915,534200003.0
2007-07-17 15:27:00,0.7915,0.7915,0.791,0.791,1123299991.0
2007-07-17 15:28:00,0.791,0.791,0.7909,0.791,1136199989.0
2007-07-17 15:29:00,0.791,0.791,0.7908,0.79095,674199999.0
2007-07-17 15:30:00,0.791,0.791,0.7908,0.7909,217900002.0
2007-07-17 15:31:00,0.7909,0.7911,0.7909,0.791,633699996.0
2007-07-17 15:32:00,0.791,0.7912,0.791,0.79115,749200000.0
2007-07-17 15:33:00,0.7912,0.7912,0.791,0.7911,1001999996.0
2007-07-17 15:34:00,0.7911,0.7911,0.7908,0.791,815800007.0
2007-07-17 15:35:00,0.791,0.7911,0.791,0.791,449399999.0
2007-07-17 15:36:00,0.791,0.7916,0.7909,0.7914,1109600002.0
2007-07-17 15:37:00,0.7914,0.7914,0.7913,0.7913,397499995.0
2007-07-17 15:38:00,0.7913,0.7913,0.7912,0.7912,347099999.0
2007-07-17 15:39:00,0.7912,0.7913,0.7912,0.7913,450999999.0
2007-07-17 15:40:00,0.79125,0.7913,0.79125,0.7913,119600000.0
2007-07-17 15:41:00,0.7913,0.7913,0.7911,0.7911,238400001.0
2007-07-17 15:42:00,0.7911,0.7911,0.791,0.7911,307799999.0
2007-07-17 15:43:00,0.7911,0.7911,0.791,0.791,1441000017.0
2007-07-17 15:44:00,0.791,0.791,0.7909,0.7909,439499998.0
2007-07-17 15:45:00,0.7909,0.7911,0.7909,0.791,831200000.0
2007-07-17 15:46:00,0.7909,0.7909,0.79085,0.79085,455399996.0
2007-07-17 15:47:00,0.7909,0.7909,0.7909,0.7909,47200000.0
2007-07-17 15:48:00,0.79087,0.79093,0.79055,0.79055,199599999.0
2007-07-17 15:49:00,0.7909,0.7909,0.7909,0.7909,40000000.0
2007-07-17 15:50:00,0.7909,0.791,0.7908,0.7909,991299999.0
2007-07-17 15:51:00,0.7909,0.7909,0.7908,0.7909,419899995.0
2007-07-17 15:52:00,0.7909,0.7909,0.7909,0.7909,135499998.0
2007-07-17 15:53:00,0.7909,0.791,0.7909,0.791,834299998.0
2007-07-17 15:54:00,0.791,0.791,0.7909,0.7909,179599993.0
2007-07-17 15:55:00,0.7908,0.7909,0.7908,0.7909,292599998.0
2007-07-17 15:56:00,0.7909,0.791,0.79075,0.79095,304199999.0
2007-07-17 15:57:00,0.791,0.791,0.791,0.791,132500000.0
2007-07-17 15:58:00,0.7906,0.79081,0.79048,0.7906,141400003.0
2007-07-17 15:59:00,0.791,0.791,0.791,0.791,117600001.0
2007-07-17 16:00:00,0.791,0.791,0.79095,0.79095,21600000.0
2007-07-17 16:01:00,0.791,0.791,0.79095,0.79095,40800000.0
2007-07-17 16:02:00,0.791,0.7911,0.79085,0.7911,512299998.0
2007-07-17 16:03:00,0.7911,0.7911,0.79085,0.79095,595399989.0
2007-07-17 16:04:00,0.791,0.7911,0.7909,0.7911,1047799996.0
2007-07-17 16:05:00,0.7911,0.7911,0.7911,0.7911,171100001.0
2007-07-17 16:06:00,0.7911,0.7914,0.79105,0.7914,864600003.0
2007-07-17 16:07:00,0.7914,0.7914,0.79125,0.7914,692700007.0
2007-07-17 16:08:00,0.7912,0.7917,0.7912,0.7914,525699995.0
2007-07-17 16:09:00,0.7914,0.7914,0.79115,0.7913,525699995.0
2007-07-17 16:10:00,0.7913,0.7914,0.7912,0.7913,666399996.0
2007-07-17 16:11:00,0.7913,0.7914,0.7913,0.7914,334800011.0
2007-07-17 16:12:00,0.7914,0.7914,0.79125,0.79125,152700001.0
2007-07-17 16:13:00,0.7913,0.7913,0.7911,0.7911,1428100002.0
2007-07-17 16:14:00,0.7912,0.7913,0.7908,0.79085,725400009.0
2007-07-17 16:15:00,0.79085,0.791,0.7908,0.7909,807699992.0
2007-07-17 16:16:00,0.7909,0.7909,0.79055,0.7908,943199996.0
2007-07-17 16:17:00,0.7908,0.7908,0.7907,0.7908,811599993.0
2007-07-17 16:18:00,0.7907,0.7907,0.79055,0.7907,359199993.0
2007-07-17 16:19:00,0.7907,0.7909,0.7907,0.7908,671700003.0
2007-07-17 16:20:00,0.7908,0.791,0.7908,0.79095,930900003.0
2007-07-17 16:21:00,0.79095,0.7911,0.7908,0.7911,865799999.0
2007-07-17 16:22:00,0.7911,0.7911,0.791,0.791,95500000.0
2007-07-17 16:23:00,0.7911,0.7912,0.791,0.79105,1170200002.0
2007-07-17 16:24:00,0.7911,0.7913,0.79095,0.7913,598500010.0
2007-07-17 16:25:00,0.7913,0.7913,0.79125,0.79125,470700000.0
2007-07-17 16:26:00,0.7913,0.7916,0.7913,0.7914,1244999994.0
2007-07-17 16:27:00,0.7914,0.7914,0.7912,0.7914,1137499994.0
2007-07-17 16:28:00,0.7914,0.7914,0.7912,0.7913,889199986.0
2007-07-17 16:29:00,0.7913,0.7914,0.7911,0.7913,523700012.0
2007-07-17 16:30:00,0.7913,0.7913,0.7912,0.7912,408999995.0
2007-07-17 16:31:00,0.7912,0.7912,0.7912,0.7912,63800000.0
2007-07-17 16:32:00,0.7912,0.7912,0.7912,0.7912,31900000.0
2007-07-17 16:33:00,0.7912,0.7913,0.7912,0.7912,569399999.0
2007-07-17 16:34:00,0.7912,0.7912,0.79105,0.79105,175800001.0
2007-07-17 16:35:00,0.79083,0.79099,0.79073,0.79092,317299997.0
2007-07-17 16:36:00,0.7911,0.7915,0.7911,0.7913,843800004.0
2007-07-17 16:37:00,0.7913,0.7913,0.7912,0.7912,195099995.0
2007-07-17 16:38:00,0.7912,0.7915,0.79115,0.79115,1462600000.0
2007-07-17 16:39:00,0.79135,0.7914,0.7912,0.7914,447000002.0
2007-07-17 16:40:00,0.7914,0.7916,0.7913,0.7916,935399999.0
2007-07-17 16:41:00,0.7916,0.7916,0.7913,0.7914,888800003.0
2007-07-17 16:42:00,0.7914,0.7915,0.7914,0.79145,98999998.0
2007-07-17 16:43:00,0.7915,0.7915,0.7915,0.7915,38400000.0
2007-07-17 16:44:00,0.7915,0.7915,0.7914,0.7915,247200000.0
2007-07-17 16:45:00,0.7915,0.7915,0.7912,0.7912,721400004.0
2007-07-17 16:46:00,0.7912,0.7912,0.7912,0.7912,194799998.0
2007-07-17 16:47:00,0.79115,0.7912,0.79115,0.7912,201699997.0
2007-07-17 16:48:00,0.7912,0.7912,0.791,0.7912,699300010.0
2007-07-17 16:49:00,0.7912,0.7916,0.7911,0.7916,1491000005.0
2007-07-17 16:50:00,0.7917,0.7919,0.7917,0.7919,300100001.0
2007-07-17 16:51:00,0.7918,0.7919,0.7917,0.7917,300100001.0
2007-07-17 16:52:00,0.79165,0.7917,0.7915,0.7917,300100001.0
2007-07-17 16:53:00,0.79165,0.7917,0.79165,0.7917,40000000.0
2007-07-17 16:54:00,0.7917,0.7917,0.7916,0.79165,211700004.0
2007-07-17 16:55:00,0.79126,0.79147,0.79112,0.79123,376099999.0
2007-07-17 16:56:00,0.79165,0.79165,0.7916,0.7916,83600000.0
2007-07-17 16:57:00,0.79165,0.79205,0.7915,0.7919,1182200002.0
2007-07-17 16:58:00,0.7919,0.79195,0.7917,0.7917,1546699995.0
2007-07-17 16:59:00,0.7917,0.7919,0.7917,0.79185,531599998.0
2007-07-17 17:00:00,0.79185,0.7922,0.79175,0.792,1986099996.0
2007-07-17 17:01:00,0.7919,0.792,0.7917,0.79185,1272099990.0
2007-07-17 17:02:00,0.7918,0.7919,0.7917,0.7917,1424000009.0
2007-07-17 17:03:00,0.7918,0.7919,0.7917,0.7919,987900008.0
2007-07-17 17:04:00,0.7919,0.7919,0.7918,0.7919,173500002.0
2007-07-17 17:05:00,0.7919,0.7919,0.7918,0.7918,265200005.0
2007-07-17 17:06:00,0.7918,0.7918,0.7918,0.7918,135500000.0
2007-07-17 17:07:00,0.7918,0.7919,0.7918,0.7919,368699999.0
2007-07-17 17:08:00,0.7919,0.7919,0.7914,0.7914,1427999993.0
2007-07-17 17:09:00,0.7915,0.7915,0.7915,0.7915,67200003.0
2007-07-17 17:10:00,0.7915,0.7916,0.7914,0.7914,312800001.0
2007-07-17 17:11:00,0.7914,0.7914,0.7914,0.7914,232399999.0
2007-07-17 17:12:00,0.7914,0.7914,0.7913,0.7913,477400001.0
2007-07-17 17:13:00,0.7913,0.7913,0.791,0.7912,387800001.0
2007-07-17 17:14:00,0.7911,0.7912,0.791,0.7911,692899995.0
2007-07-17 17:15:00,0.7911,0.7912,0.791,0.7912,631199999.0
2007-07-17 17:16:00,0.7912,0.7913,0.79105,0.7911,563899996.0
2007-07-17 17:17:00,0.7912,0.7912,0.7912,0.7912,127500000.0
2007-07-17 17:18:00,0.7912,0.7912,0.7911,0.7911,73600001.0
2007-07-17 17:19:00,0.7912,0.7914,0.7912,0.7913,493299996.0
2007-07-17 17:20:00,0.7913,0.7914,0.7913,0.7914,314100002.0
2007-07-17 17:21:00,0.7914,0.7914,0.79085,0.791,2061800001.0
2007-07-17 17:22:00,0.791,0.7911,0.7907,0.791,1303999996.0
2007-07-17 17:23:00,0.79095,0.7911,0.7909,0.791,979100001.0
2007-07-17 17:24:00,0.79095,0.791,0.7908,0.7909,164000000.0
2007-07-17 17:25:00,0.7909,0.7909,0.7907,0.7909,184800000.0
2007-07-17 17:26:00,0.7909,0.7909,0.7908,0.7909,504500000.0
2007-07-17 17:27:00,0.7909,0.791,0.7908,0.7909,471099997.0
2007-07-17 17:28:00,0.7909,0.791,0.7908,0.791,104400000.0
2007-07-17 17:29:00,0.791,0.791,0.7908,0.7908,189399994.0
2007-07-17 17:30:00,0.7908,0.7911,0.7908,0.7909,1132700003.0
2007-07-17 17:31:00,0.7909,0.791,0.7909,0.791,384699998.0
2007-07-17 17:32:00,0.791,0.7911,0.79085,0.791,274500002.0
2007-07-17 17:33:00,0.7909,0.791,0.79075,0.7908,481799993.0
2007-07-17 17:34:00,0.7908,0.7908,0.7908,0.7908,112399999.0
2007-07-17 17:35:00,0.7908,0.7908,0.7908,0.7908,88400000.0
2007-07-17 17:36:00,0.7908,0.7908,0.7908,0.7908,90500000.0
2007-07-17 17:37:00,0.7908,0.7908,0.7908,0.7908,39399999.0
2007-07-17 17:38:00,0.7908,0.7909,0.7908,0.7908,286900000.0
2007-07-17 17:39:00,0.7908,0.7909,0.79075,0.7908,204400005.0
2007-07-17 17:40:00,0.7908,0.7908,0.7907,0.7907,365699994.0
2007-07-17 17:41:00,0.7908,0.7908,0.7906,0.7906,451899994.0
2007-07-17 17:42:00,0.7907,0.7907,0.7907,0.7907,30299999.0
2007-07-17 17:43:00,0.79039,0.79049,0.7902,0.7904,611999995.0
2007-07-17 17:44:00,0.7906,0.7907,0.79055,0.79065,443500000.0
2007-07-17 17:45:00,0.7907,0.7907,0.7907,0.7907,355599994.0
2007-07-17 17:46:00,0.7907,0.7908,0.7906,0.7906,219099998.0
2007-07-17 17:47:00,0.7907,0.7908,0.7907,0.7908,117300001.0
2007-07-17 17:48:00,0.7907,0.7907,0.7907,0.7907,275899995.0
2007-07-17 17:49:00,0.7907,0.7907,0.7907,0.7907,24799999.0
2007-07-17 17:50:00,0.7907,0.79105,0.7906,0.79085,494599999.0
2007-07-17 17:51:00,0.7908,0.79085,0.79065,0.79085,409100000.0
2007-07-17 17:52:00,0.79085,0.79125,0.7907,0.7909,470299993.0
2007-07-17 17:53:00,0.7909,0.7909,0.7909,0.7909,11600000.0
2007-07-17 17:54:00,0.791,0.7912,0.791,0.791,282400000.0
2007-07-17 17:55:00,0.791,0.7911,0.7906,0.7909,1026199998.0
2007-07-17 17:56:00,0.7908,0.7909,0.7906,0.7907,398700002.0
2007-07-17 17:57:00,0.7907,0.7909,0.7907,0.7909,355200004.0
2007-07-17 17:58:00,0.7909,0.791,0.7908,0.7909,547199999.0
2007-07-17 17:59:00,0.7909,0.7909,0.7907,0.7907,272099998.0
2007-07-17 18:00:00,0.7908,0.7911,0.7907,0.79105,989799999.0
2007-07-17 18:01:00,0.79105,0.79105,0.791,0.791,17600000.0
2007-07-17 18:02:00,0.791,0.791,0.791,0.791,3600000.0
2007-07-17 18:03:00,0.791,0.791,0.79095,0.79095,23200000.0
2007-07-17 18:04:00,0.791,0.791,0.791,0.791,2900000.0
2007-07-17 18:05:00,0.79064,0.79074,0.7905,0.79065,1978400010.0
2007-07-17 18:06:00,0.79095,0.79095,0.79095,0.79095,2400000.0
2007-07-17 18:07:00,0.79059,0.79066,0.79051,0.79065,1242499975.0
2007-07-17 18:08:00,0.79095,0.79095,0.79095,0.79095,2400000.0
2007-07-17 18:09:00,0.79095,0.79095,0.7909,0.79095,186900000.0
2007-07-17 18:10:00,0.791,0.7911,0.791,0.7911,24700000.0
2007-07-17 18:11:00,0.7911,0.7912,0.7911,0.7912,60300000.0
2007-07-17 18:12:00,0.79069,0.7909,0.79069,0.79083,116200000.0
2007-07-17 18:13:00,0.79094,0.79101,0.79078,0.79078,386000002.0
2007-07-17 18:14:00,0.7911,0.7911,0.791,0.791,195899995.0
2007-07-17 18:15:00,0.791,0.79115,0.79095,0.7911,80200000.0
2007-07-17 18:16:00,0.79115,0.7912,0.791,0.7911,97500000.0
2007-07-17 18:17:00,0.79059,0.79085,0.79057,0.79079,144699999.0
2007-07-17 18:18:00,0.79078,0.79119,0.79072,0.79075,726699997.0
2007-07-17 18:19:00,0.7911,0.7912,0.791,0.7911,185900001.0
2007-07-17 18:20:00,0.7911,0.7912,0.7911,0.7911,274400004.0
2007-07-17 18:21:00,0.7911,0.7911,0.7911,0.7911,136400003.0
2007-07-17 18:22:00,0.7911,0.7912,0.7911,0.7912,367500002.0
2007-07-17 18:23:00,0.7912,0.7912,0.7911,0.7911,623600003.0
2007-07-17 18:24:00,0.7911,0.7912,0.791,0.79115,772999997.0
2007-07-17 18:25:00,0.79115,0.7914,0.79105,0.7914,1188399998.0
2007-07-17 18:26:00,0.7914,0.7914,0.7914,0.7914,838700004.0
2007-07-17 18:27:00,0.7914,0.7914,0.7913,0.7914,607000008.0
2007-07-17 18:28:00,0.7913,0.7915,0.7911,0.7913,597699992.0
2007-07-17 18:29:00,0.7913,0.7913,0.7911,0.7912,470500001.0
2007-07-17 18:30:00,0.7912,0.7913,0.79115,0.79115,393100001.0
2007-07-17 18:31:00,0.7913,0.79145,0.7912,0.79145,687899995.0
2007-07-17 18:32:00,0.79145,0.79145,0.7914,0.7914,259299996.0
2007-07-17 18:33:00,0.7914,0.7914,0.7913,0.7914,281099997.0
2007-07-17 18:34:00,0.7914,0.7914,0.7914,0.7914,14400000.0
2007-07-17 18:35:00,0.7914,0.7914,0.7914,0.7914,135500002.0
2007-07-17 18:36:00,0.7914,0.7914,0.79125,0.79125,127900000.0
2007-07-17 18:37:00,0.7914,0.7914,0.7913,0.7913,223900003.0
2007-07-17 18:38:00,0.7913,0.7914,0.7913,0.7914,272800005.0
2007-07-17 18:39:00,0.7914,0.7914,0.7913,0.7913,115699999.0
2007-07-17 18:40:00,0.7913,0.7914,0.7913,0.7914,303299995.0
2007-07-17 18:41:00,0.7914,0.79175,0.7914,0.79175,254700000.0
2007-07-17 18:42:00,0.79175,0.79175,0.7915,0.7915,544499998.0
2007-07-17 18:43:00,0.79145,0.7915,0.79135,0.7914,368200001.0
2007-07-17 18:44:00,0.7914,0.7914,0.7913,0.7913,337800002.0
2007-07-17 18:45:00,0.79125,0.7914,0.79125,0.7913,112999996.0
2007-07-17 18:46:00,0.79125,0.7913,0.79125,0.7913,31799999.0
2007-07-17 18:47:00,0.7913,0.7914,0.7913,0.7914,574999984.0
2007-07-17 18:48:00,0.7914,0.7914,0.7913,0.7913,414900000.0
2007-07-17 18:49:00,0.7913,0.7914,0.7913,0.79135,226700005.0
2007-07-17 18:50:00,0.7914,0.7914,0.7912,0.7913,316599997.0
2007-07-17 18:51:00,0.7913,0.7913,0.7913,0.7913,355600000.0
2007-07-17 18:52:00,0.79112,0.79124,0.79084,0.79105,264700005.0
2007-07-17 18:53:00,0.7913,0.7913,0.7911,0.7912,416999992.0
2007-07-17 18:54:00,0.7912,0.7912,0.7912,0.7912,181899999.0
2007-07-17 18:55:00,0.7912,0.7912,0.79115,0.7912,291000000.0
2007-07-17 18:56:00,0.7912,0.7912,0.79115,0.79115,105999999.0
2007-07-17 18:57:00,0.7911,0.7911,0.791,0.7911,331799997.0
2007-07-17 18:58:00,0.7911,0.7911,0.7911,0.7911,152799999.0
2007-07-17 18:59:00,0.7911,0.7912,0.7911,0.7911,351400003.0
2007-07-17 19:00:00,0.7911,0.7913,0.7911,0.7912,507800001.0
2007-07-17 19:01:00,0.7912,0.7912,0.791,0.7912,500300001.0
2007-07-17 19:02:00,0.7912,0.7912,0.7912,0.7912,42400000.0
2007-07-17 19:03:00,0.7912,0.7912,0.7912,0.7912,44000000.0
2007-07-17 19:04:00,0.7912,0.7912,0.7912,0.7912,27200000.0
2007-07-17 19:05:00,0.7912,0.7913,0.7912,0.7913,169200003.0
2007-07-17 19:06:00,0.7913,0.7914,0.79115,0.79115,812399993.0
2007-07-17 19:07:00,0.7911,0.7912,0.7907,0.791,675899998.0
2007-07-17 19:08:00,0.791,0.7911,0.7909,0.791,735300006.0
2007-07-17 19:09:00,0.791,0.791,0.791,0.791,131200000.0
2007-07-17 19:10:00,0.791,0.791,0.791,0.791,33599998.0
2007-07-17 19:11:00,0.791,0.791,0.7907,0.79085,288000000.0
2007-07-17 19:12:00,0.791,0.791,0.79095,0.791,127500000.0
2007-07-17 19:13:00,0.791,0.791,0.79095,0.79095,44800000.0
2007-07-17 19:14:00,0.791,0.791,0.7909,0.791,196200003.0
2007-07-17 19:15:00,0.791,0.7913,0.791,0.7912,583199995.0
2007-07-17 19:16:00,0.7912,0.7912,0.7912,0.7912,34499999.0
2007-07-17 19:17:00,0.7912,0.7913,0.7911,0.7912,390900003.0
2007-07-17 19:18:00,0.7912,0.7913,0.7912,0.7912,1268799980.0
2007-07-17 19:19:00,0.7912,0.7913,0.7912,0.7912,764899993.0
2007-07-17 19:20:00,0.79125,0.79135,0.79115,0.7912,580100008.0
2007-07-17 19:21:00,0.7909,0.79101,0.7907,0.79099,140200000.0
2007-07-17 19:22:00,0.7912,0.7912,0.7912,0.7912,254200000.0
2007-07-17 19:23:00,0.7912,0.7912,0.791,0.791,361999993.0
2007-07-17 19:24:00,0.7911,0.7911,0.7911,0.7911,501799989.0
2007-07-17 19:25:00,0.7911,0.7911,0.791,0.7911,370600003.0
2007-07-17 19:26:00,0.7911,0.7911,0.791,0.791,183899999.0
2007-07-17 19:27:00,0.7911,0.7911,0.79085,0.79085,531699992.0
2007-07-17 19:28:00,0.7909,0.7909,0.7909,0.7909,21900000.0
2007-07-17 19:29:00,0.7909,0.7912,0.79085,0.7912,260000003.0
2007-07-17 19:30:00,0.7912,0.7912,0.79095,0.79115,700000001.0
2007-07-17 19:31:00,0.7912,0.7912,0.79115,0.7912,112500000.0
2007-07-17 19:32:00,0.7912,0.7912,0.7912,0.7912,94500000.0
2007-07-17 19:33:00,0.7912,0.7912,0.79105,0.79115,641500010.0
2007-07-17 19:34:00,0.7912,0.7912,0.7912,0.7912,24000000.0
2007-07-17 19:35:00,0.7911,0.7911,0.7911,0.7911,63000000.0
2007-07-17 19:36:00,0.7911,0.7911,0.791,0.791,145900002.0
2007-07-17 19:37:00,0.791,0.7911,0.7909,0.7909,812500007.0
2007-07-17 19:38:00,0.7909,0.7911,0.7908,0.791,674999998.0
2007-07-17 19:39:00,0.791,0.791,0.7909,0.791,396400001.0
2007-07-17 19:40:00,0.791,0.7911,0.7909,0.791,797999996.0
2007-07-17 19:41:00,0.791,0.7911,0.79095,0.791,197600001.0
2007-07-17 19:42:00,0.791,0.7913,0.7909,0.7909,463999998.0
2007-07-17 19:43:00,0.79085,0.79095,0.79085,0.79095,93100001.0
2007-07-17 19:44:00,0.791,0.791,0.791,0.791,61500000.0
2007-07-17 19:45:00,0.79062,0.79085,0.79055,0.79057,1082100013.0
2007-07-17 19:46:00,0.791,0.7911,0.79085,0.7911,336400004.0
2007-07-17 19:47:00,0.79105,0.7911,0.79105,0.7911,15900000.0
2007-07-17 19:48:00,0.79092,0.79101,0.79067,0.79067,314800001.0
2007-07-17 19:49:00,0.79053,0.79083,0.79047,0.79083,442799994.0
2007-07-17 19:50:00,0.7911,0.7911,0.79105,0.79105,51999999.0
2007-07-17 19:51:00,0.7911,0.7912,0.791,0.7911,618399995.0
2007-07-17 19:52:00,0.7908,0.79113,0.79069,0.79098,327000000.0
2007-07-17 19:53:00,0.7911,0.7911,0.7911,0.7911,32700001.0
2007-07-17 19:54:00,0.7911,0.7911,0.7911,0.7911,65400002.0
2007-07-17 19:55:00,0.791,0.7911,0.791,0.7911,213100003.0
2007-07-17 19:56:00,0.7911,0.7911,0.7911,0.7911,9600000.0
2007-07-17 19:57:00,0.7911,0.7912,0.7911,0.7912,775200003.0
2007-07-17 19:58:00,0.7912,0.7912,0.7912,0.7912,34100001.0
2007-07-17 19:59:00,0.7912,0.7912,0.7912,0.7912,17600000.0
2007-07-17 20:00:00,0.7912,0.7912,0.7911,0.7911,239500000.0
2007-07-17 20:01:00,0.7911,0.7911,0.791,0.7911,261799998.0
2007-07-17 20:02:00,0.79105,0.7911,0.79095,0.7911,187500003.0
2007-07-17 20:03:00,0.79084,0.7913,0.79084,0.79099,530299999.0
2007-07-17 20:04:00,0.7911,0.7911,0.79085,0.79105,478699997.0
2007-07-17 20:05:00,0.7911,0.7911,0.7911,0.7911,22400000.0
2007-07-17 20:06:00,0.7911,0.7912,0.7911,0.7911,358200005.0
2007-07-17 20:07:00,0.7911,0.7911,0.79105,0.79105,284700002.0
2007-07-17 20:08:00,0.7911,0.7911,0.791,0.791,236700001.0
2007-07-17 20:09:00,0.791,0.791,0.7909,0.791,888999999.0
2007-07-17 20:10:00,0.791,0.791,0.791,0.791,26299999.0
2007-07-17 20:11:00,0.791,0.791,0.791,0.791,106900002.0
2007-07-17 20:12:00,0.79095,0.791,0.79095,0.79095,118600002.0
2007-07-17 20:13:00,0.7909,0.791,0.7909,0.791,724499991.0
2007-07-17 20:14:00,0.791,0.791,0.791,0.791,181700000.0
2007-07-17 20:15:00,0.791,0.791,0.7909,0.791,73800001.0
2007-07-17 20:16:00,0.791,0.791,0.7909,0.791,122100002.0
2007-07-17 20:17:00,0.79073,0.79077,0.79062,0.79062,195100000.0
2007-07-17 20:18:00,0.791,0.791,0.7909,0.791,94900001.0
2007-07-17 20:19:00,0.79074,0.79084,0.7905,0.7907,294900000.0
2007-07-17 20:20:00,0.79075,0.79107,0.79075,0.79085,205000001.0
2007-07-17 20:21:00,0.791,0.791,0.791,0.791,21500000.0
2007-07-17 20:22:00,0.7911,0.7911,0.791,0.7911,44700000.0
2007-07-17 20:23:00,0.791,0.791,0.791,0.791,60500000.0
2007-07-17 20:24:00,0.79115,0.79115,0.7909,0.7909,242000003.0
2007-07-17 20:25:00,0.7909,0.791,0.7908,0.791,215500001.0
2007-07-17 20:26:00,0.791,0.791,0.79085,0.79085,139700003.0
2007-07-17 20:27:00,0.7909,0.7909,0.7908,0.7908,382400001.0
2007-07-17 20:28:00,0.79064,0.79078,0.79053,0.7907,354000001.0
2007-07-17 20:29:00,0.7909,0.791,0.7909,0.791,252299999.0
2007-07-17 20:30:00,0.791,0.791,0.791,0.791,407000020.0
2007-07-17 20:31:00,0.791,0.791,0.791,0.791,205800006.0
2007-07-17 20:32:00,0.791,0.79105,0.791,0.79105,45900002.0
2007-07-17 20:33:00,0.79105,0.7912,0.79105,0.79105,254600002.0
2007-07-17 20:34:00,0.79105,0.7911,0.79105,0.7911,5600000.0
2007-07-17 20:35:00,0.79105,0.79105,0.79105,0.79105,2000000.0
2007-07-17 20:36:00,0.79081,0.79081,0.79043,0.79043,347600000.0
2007-07-17 20:37:00,0.79056,0.79086,0.79049,0.7906,484300000.0
2007-07-17 20:38:00,0.79105,0.79105,0.79075,0.791,15300000.0
2007-07-17 20:39:00,0.791,0.791,0.7906,0.7909,721000003.0
2007-07-17 20:40:00,0.7909,0.791,0.79075,0.79075,565499999.0
2007-07-17 20:41:00,0.79042,0.79053,0.79033,0.79043,283500001.0
2007-07-17 20:42:00,0.7908,0.7909,0.79055,0.7908,1093299999.0
2007-07-17 20:43:00,0.7908,0.7909,0.7907,0.7907,328700001.0
2007-07-17 20:44:00,0.7908,0.7908,0.7906,0.7906,439300002.0
2007-07-17 20:45:00,0.7907,0.7907,0.7907,0.7907,171800004.0
2007-07-17 20:46:00,0.79075,0.79075,0.79075,0.79075,500000.0
2007-07-17 20:47:00,0.79061,0.79063,0.79049,0.79051,82100000.0
2007-07-17 20:48:00,0.79052,0.7906,0.79037,0.79052,191800000.0
2007-07-17 20:49:00,0.79075,0.79075,0.79075,0.79075,1000000.0
2007-07-17 20:50:00,0.79075,0.7908,0.79075,0.7908,1500000.0
2007-07-17 20:51:00,0.7908,0.79085,0.79075,0.79085,164599999.0
2007-07-17 20:52:00,0.79045,0.7906,0.7904,0.79052,126300000.0
2007-07-17 20:53:00,0.79046,0.79071,0.79031,0.79071,146800000.0
2007-07-17 20:54:00,0.79085,0.7909,0.79085,0.7909,1500000.0
2007-07-17 20:55:00,0.7909,0.7909,0.7909,0.7909,67000000.0
2007-07-17 20:56:00,0.79056,0.79069,0.79034,0.79034,634900004.0
2007-07-17 20:57:00,0.7909,0.79095,0.7909,0.79095,13400000.0
2007-07-17 20:58:00,0.791,0.791,0.79095,0.791,35700000.0
2007-07-17 20:59:00,0.791,0.791,0.791,0.791,128100000.0
2007-07-17 21:00:00,0.791,0.791,0.7909,0.791,59800000.0
2007-07-17 21:01:00,0.791,0.7911,0.7909,0.791,226200004.0
2007-07-17 21:02:00,0.79082,0.79116,0.79079,0.79115,948800000.0
2007-07-17 21:03:00,0.7911,0.7911,0.7911,0.7911,48800000.0
2007-07-17 21:04:00,0.7911,0.7911,0.7911,0.7911,3200000.0
2007-07-17 21:05:00,0.791,0.791,0.7909,0.7909,32500000.0
2007-07-17 21:06:00,0.791,0.791,0.7909,0.7909,27600000.0
2007-07-17 21:07:00,0.791,0.791,0.7909,0.7909,231699998.0
2007-07-17 21:08:00,0.7909,0.7909,0.7908,0.7909,47700000.0
2007-07-17 21:09:00,0.7908,0.791,0.7908,0.791,143300000.0
2007-07-17 21:10:00,0.791,0.791,0.7909,0.7909,175000001.0
2007-07-17 21:11:00,0.7908,0.7909,0.7908,0.7909,50299999.0
2007-07-17 21:12:00,0.7909,0.7909,0.7909,0.7909,149599998.0
2007-07-17 21:13:00,0.7909,0.7909,0.7909,0.7909,117600000.0
2007-07-17 21:14:00,0.7909,0.7909,0.7909,0.7909,15200000.0
2007-07-17 21:15:00,0.79056,0.79085,0.79055,0.79085,111400000.0
2007-07-17 21:16:00,0.79087,0.79087,0.7906,0.79062,41800000.0
2007-07-17 21:17:00,0.79062,0.79074,0.79059,0.79059,97000000.0
2007-07-17 21:18:00,0.7909,0.7909,0.7909,0.7909,12000000.0
2007-07-17 21:19:00,0.7909,0.79091,0.79034,0.79036,274400002.0
2007-07-17 21:20:00,0.7909,0.7909,0.7908,0.7909,20200000.0
2007-07-17 21:21:00,0.79062,0.79063,0.79046,0.79063,111800001.0
2007-07-17 21:22:00,0.79062,0.79067,0.79048,0.79067,139500000.0
2007-07-17 21:23:00,0.79065,0.79098,0.7906,0.79098,70600000.0
2007-07-17 21:24:00,0.791,0.791,0.79058,0.79058,120300001.0
2007-07-17 21:25:00,0.791,0.791,0.791,0.791,11900000.0
2007-07-17 21:26:00,0.79058,0.79101,0.79058,0.79101,20000000.0
2007-07-17 21:27:00,0.791,0.791,0.7909,0.7909,71799999.0
2007-07-17 21:28:00,0.7908,0.7909,0.7908,0.7909,49400000.0
2007-07-17 21:29:00,0.79072,0.79105,0.79065,0.79095,303000004.0
2007-07-17 21:30:00,0.7909,0.7909,0.7909,0.7909,10400000.0
2007-07-17 21:31:00,0.79071,0.7908,0.79051,0.7908,239099999.0
2007-07-17 21:32:00,0.7909,0.7909,0.7909,0.7909,8000000.0
2007-07-17 21:33:00,0.79079,0.79079,0.79046,0.79063,105900000.0
2007-07-17 21:34:00,0.79064,0.79078,0.79062,0.79073,131200000.0
2007-07-17 21:35:00,0.7909,0.7909,0.7909,0.7909,98399999.0
2007-07-17 21:36:00,0.7909,0.7909,0.7909,0.7909,23000000.0
2007-07-17 21:37:00,0.79066,0.79076,0.7905,0.7905,104999999.0
2007-07-17 21:38:00,0.79099,0.79115,0.79076,0.79077,144400001.0
2007-07-17 21:39:00,0.79083,0.79093,0.79059,0.79093,147999999.0
2007-07-17 21:40:00,0.7909,0.7909,0.7909,0.7909,8000000.0
2007-07-17 21:41:00,0.79048,0.79118,0.79048,0.79118,141800002.0
2007-07-17 21:42:00,0.79122,0.79122,0.79074,0.79074,296600006.0
2007-07-17 21:43:00,0.7909,0.7909,0.7909,0.7909,42400000.0
2007-07-17 21:44:00,0.79059,0.79085,0.79055,0.79055,206700003.0
2007-07-17 21:45:00,0.79103,0.79103,0.79057,0.79074,135300002.0
2007-07-17 21:46:00,0.7907,0.7907,0.79044,0.79056,140599996.0
2007-07-17 21:47:00,0.79063,0.79075,0.79063,0.79075,145100001.0
2007-07-17 21:48:00,0.7909,0.7909,0.7909,0.7909,16000000.0
2007-07-17 21:49:00,0.79127,0.79127,0.79078,0.79112,101800000.0
2007-07-17 21:50:00,0.791,0.791,0.7909,0.7909,85800000.0
2007-07-17 21:51:00,0.7909,0.791,0.7907,0.7907,603700000.0
2007-07-17 21:52:00,0.7906,0.791,0.7906,0.791,132299998.0
2007-07-17 21:53:00,0.7909,0.7909,0.7909,0.7909,14400000.0
2007-07-17 21:54:00,0.79062,0.79075,0.79061,0.79075,268300000.0
2007-07-17 21:55:00,0.79074,0.79127,0.79074,0.79083,152700000.0
2007-07-17 21:56:00,0.79076,0.79079,0.7906,0.7906,254000001.0
2007-07-17 21:57:00,0.7909,0.7909,0.7908,0.7908,151700000.0
2007-07-17 21:58:00,0.7908,0.7908,0.7906,0.7906,220400001.0
2007-07-17 21:59:00,0.7907,0.7907,0.7906,0.7906,20000000.0
2007-07-17 22:00:00,0.7907,0.7907,0.7907,0.7907,48800000.0
2007-07-17 22:01:00,0.79094,0.79095,0.79054,0.79054,56700000.0
2007-07-17 22:02:00,0.7905,0.79057,0.7905,0.7905,56000000.0
2007-07-17 22:03:00,0.79048,0.79063,0.79048,0.79056,80300000.0
2007-07-17 22:04:00,0.7908,0.7909,0.7907,0.7907,152499999.0
2007-07-17 22:05:00,0.79037,0.7907,0.79037,0.7907,536500002.0
2007-07-17 22:06:00,0.7908,0.791,0.7908,0.7909,233799999.0
2007-07-17 22:07:00,0.7909,0.791,0.7909,0.791,75999998.0
2007-07-17 22:08:00,0.791,0.791,0.7907,0.7908,216299999.0
2007-07-17 22:09:00,0.7908,0.7908,0.7908,0.7908,16799999.0
2007-07-17 22:10:00,0.7908,0.7908,0.7908,0.7908,16799999.0
2007-07-17 22:11:00,0.7908,0.7908,0.7906,0.7906,160699999.0
2007-07-17 22:12:00,0.7906,0.7906,0.7905,0.7905,154099998.0
2007-07-17 22:13:00,0.7904,0.7905,0.7904,0.7905,193300001.0
2007-07-17 22:14:00,0.79021,0.79026,0.79021,0.79026,18500000.0
2007-07-17 22:15:00,0.7904,0.7905,0.7902,0.7905,275600000.0
2007-07-17 22:16:00,0.7904,0.7905,0.7904,0.7905,124799999.0
2007-07-17 22:17:00,0.7905,0.7905,0.7905,0.7905,12800000.0
2007-07-17 22:18:00,0.79021,0.79032,0.79021,0.79026,148400000.0
2007-07-17 22:19:00,0.79019,0.79029,0.79004,0.79007,86699998.0
2007-07-17 22:20:00,0.7904,0.7904,0.7901,0.7901,183999999.0
2007-07-17 22:21:00,0.7902,0.7902,0.7901,0.7901,53600000.0
2007-07-17 22:22:00,0.7901,0.7901,0.79,0.79,242400001.0
2007-07-17 22:23:00,0.79,0.79,0.7897,0.7897,538999997.0
2007-07-17 22:24:00,0.7897,0.79,0.7897,0.7899,207999996.0
2007-07-17 22:25:00,0.7898,0.79,0.7898,0.79,170800000.0
2007-07-17 22:26:00,0.7899,0.7899,0.7898,0.7898,525699997.0
2007-07-17 22:27:00,0.7899,0.7899,0.7896,0.7898,655000002.0
2007-07-17 22:28:00,0.7897,0.7897,0.7897,0.7897,26400000.0
2007-07-17 22:29:00,0.7897,0.7898,0.7896,0.7897,311899996.0
2007-07-17 22:30:00,0.7897,0.7897,0.7896,0.7897,299600000.0
2007-07-17 22:31:00,0.7896,0.7897,0.7895,0.7896,239200001.0
2007-07-17 22:32:00,0.7896,0.7897,0.7895,0.7895,418100004.0
2007-07-17 22:33:00,0.7896,0.7896,0.7895,0.7895,130000000.0
2007-07-17 22:34:00,0.7895,0.7895,0.7885,0.7886,500600001.0
2007-07-17 22:35:00,0.7888,0.7892,0.7886,0.7892,468900001.0
2007-07-17 22:36:00,0.7891,0.7891,0.789,0.789,131200000.0
2007-07-17 22:37:00,0.7891,0.7893,0.7891,0.7892,214399998.0
2007-07-17 22:38:00,0.7892,0.7892,0.7891,0.7892,166400000.0
2007-07-17 22:39:00,0.7892,0.7894,0.7892,0.7894,140000000.0
2007-07-17 22:40:00,0.7894,0.7899,0.7894,0.7899,640199995.0
2007-07-17 22:41:00,0.7899,0.7901,0.7899,0.7899,241299998.0
2007-07-17 22:42:00,0.7899,0.7899,0.7899,0.7899,11000000.0
2007-07-17 22:43:00,0.7899,0.7899,0.7898,0.7898,62399999.0
2007-07-17 22:44:00,0.7898,0.7898,0.7898,0.7898,72500000.0
2007-07-17 22:45:00,0.78973,0.78973,0.78953,0.78967,184700001.0
2007-07-17 22:46:00,0.7899,0.7899,0.7898,0.7898,255399997.0
2007-07-17 22:47:00,0.7899,0.7899,0.7898,0.7898,229999997.0
2007-07-17 22:48:00,0.7898,0.7898,0.7893,0.7894,402499999.0
2007-07-17 22:49:00,0.7894,0.7895,0.7893,0.7893,218799998.0
2007-07-17 22:50:00,0.7893,0.7893,0.7893,0.7893,102999998.0
2007-07-17 22:51:00,0.7893,0.7895,0.7893,0.7895,186199996.0
2007-07-17 22:52:00,0.7895,0.7896,0.7895,0.7896,259299999.0
2007-07-17 22:53:00,0.7896,0.7896,0.7896,0.7896,97100000.0
2007-07-17 22:54:00,0.7896,0.7896,0.7896,0.7896,124800000.0
2007-07-17 22:55:00,0.7896,0.7898,0.7896,0.7898,206800000.0
2007-07-17 22:56:00,0.7898,0.7898,0.7897,0.7898,136000000.0
2007-07-17 22:57:00,0.7898,0.7898,0.7897,0.7897,58099999.0
2007-07-17 22:58:00,0.7897,0.7897,0.7897,0.7897,42400000.0
2007-07-17 22:59:00,0.7896,0.7897,0.7896,0.7897,47200000.0
2007-07-17 23:00:00,0.7897,0.7898,0.7897,0.7898,10100000.0
2007-07-17 23:01:00,0.7897,0.7897,0.7897,0.7897,19200000.0
2007-07-17 23:02:00,0.7897,0.7897,0.7897,0.7897,8000000.0
2007-07-17 23:03:00,0.7897,0.7897,0.7897,0.7897,25600000.0
2007-07-17 23:04:00,0.7897,0.7897,0.7897,0.7897,41600000.0
2007-07-17 23:05:00,0.7897,0.7897,0.7897,0.7897,26400000.0
2007-07-17 23:06:00,0.7898,0.7901,0.7898,0.7899,214600005.0
2007-07-17 23:07:00,0.7899,0.7899,0.7898,0.7898,112399996.0
2007-07-17 23:08:00,0.7899,0.7899,0.7898,0.7899,40700001.0
2007-07-17 23:09:00,0.7898,0.7899,0.7897,0.7899,133300002.0
2007-07-17 23:10:00,0.7899,0.7899,0.7899,0.7899,38000000.0
2007-07-17 23:11:00,0.7896,0.78997,0.7896,0.78989,478200004.0
2007-07-17 23:12:00,0.78973,0.78997,0.78962,0.78962,413600004.0
2007-07-17 23:13:00,0.79,0.79,0.79,0.79,88900001.0
2007-07-17 23:14:00,0.79,0.7901,0.79,0.7901,81500000.0
2007-07-17 23:15:00,0.7902,0.7902,0.7902,0.7902,72800000.0
2007-07-17 23:16:00,0.7903,0.7903,0.7903,0.7903,9500000.0
2007-07-17 23:17:00,0.7903,0.7903,0.7903,0.7903,38000000.0
2007-07-17 23:18:00,0.7903,0.7903,0.7903,0.7903,66500000.0
2007-07-17 23:19:00,0.78999,0.7901,0.78991,0.79007,198600000.0
2007-07-17 23:20:00,0.7903,0.7903,0.7903,0.7903,9500000.0
2007-07-17 23:21:00,0.7904,0.7904,0.7903,0.7904,102099999.0
2007-07-17 23:22:00,0.7904,0.7904,0.7904,0.7904,30200000.0
2007-07-17 23:23:00,0.7904,0.7904,0.7903,0.7903,183600000.0
2007-07-17 23:24:00,0.7903,0.7908,0.7903,0.7907,332100000.0
2007-07-17 23:25:00,0.7907,0.7907,0.7905,0.7906,200900003.0
2007-07-17 23:26:00,0.7906,0.7908,0.7905,0.7907,422800001.0
2007-07-17 23:27:00,0.7907,0.7907,0.7903,0.7903,331900000.0
2007-07-17 23:28:00,0.7904,0.7904,0.7903,0.7903,243600005.0
2007-07-17 23:29:00,0.79006,0.7902,0.79002,0.79015,707599990.0
2007-07-17 23:30:00,0.7903,0.7904,0.7903,0.7904,116799997.0
2007-07-17 23:31:00,0.7904,0.7904,0.7903,0.7903,405900006.0
2007-07-17 23:32:00,0.7903,0.7903,0.7902,0.7902,175700000.0
2007-07-17 23:33:00,0.7902,0.7902,0.79,0.79,300199997.0
2007-07-17 23:34:00,0.79,0.79,0.79,0.79,12000000.0
2007-07-17 23:35:00,0.7901,0.79035,0.7898,0.79005,232100000.0
2007-07-17 23:36:00,0.7901,0.7901,0.7899,0.79,63900000.0
2007-07-17 23:37:00,0.79,0.7902,0.79,0.7901,233500001.0
2007-07-17 23:38:00,0.7901,0.7905,0.7901,0.7903,452300003.0
2007-07-17 23:39:00,0.7901,0.7901,0.79,0.79,114000004.0
2007-07-17 23:40:00,0.7902,0.7902,0.7901,0.79015,154800002.0
2007-07-17 23:41:00,0.79015,0.79015,0.7901,0.7901,71199999.0
2007-07-17 23:42:00,0.79015,0.79015,0.79015,0.79015,13800000.0
2007-07-17 23:43:00,0.78984,0.79006,0.78983,0.79002,199999999.0
2007-07-17 23:44:00,0.79007,0.79007,0.78988,0.78997,168199999.0
2007-07-17 23:45:00,0.78996,0.79005,0.78979,0.78994,505000000.0
2007-07-17 23:46:00,0.79015,0.79015,0.79015,0.79015,5200000.0
2007-07-17 23:47:00,0.78978,0.78985,0.78966,0.78985,117000000.0
2007-07-17 23:48:00,0.7902,0.7902,0.79015,0.7902,177999998.0
2007-07-17 23:49:00,0.78999,0.79009,0.78979,0.79009,274200004.0
2007-07-17 23:50:00,0.79003,0.7903,0.78987,0.78987,231800004.0
2007-07-17 23:51:00,0.7902,0.7902,0.7902,0.7902,12000000.0
2007-07-17 23:52:00,0.7902,0.7902,0.7902,0.7902,69600000.0
2007-07-17 23:53:00,0.7902,0.7902,0.7902,0.7902,16000000.0
2007-07-17 23:54:00,0.79015,0.79015,0.79015,0.79015,200000.0
2007-07-17 23:55:00,0.79015,0.7902,0.79015,0.7902,145800000.0
2007-07-17 23:56:00,0.7902,0.7902,0.79015,0.79015,349899997.0
2007-07-17 23:57:00,0.78964,0.78993,0.78964,0.78986,901499992.0
2007-07-17 23:58:00,0.79015,0.7902,0.79015,0.79015,36600000.0
2007-07-17 23:59:00,0.79015,0.7902,0.7901,0.79015,41200000.0
2007-07-18 00:00:00,0.7901,0.79015,0.7901,0.79015,21200000.0
2007-07-18 00:01:00,0.79015,0.79015,0.79015,0.79015,200000.0
2007-07-18 00:02:00,0.78986,0.79028,0.78978,0.78978,208000005.0
2007-07-18 00:03:00,0.79015,0.79015,0.7901,0.7901,15800000.0
2007-07-18 00:04:00,0.7901,0.7901,0.7898,0.7898,195300001.0
2007-07-18 00:05:00,0.7898,0.7898,0.7893,0.7893,579199999.0
2007-07-18 00:06:00,0.7893,0.7894,0.7888,0.7893,1078899999.0
2007-07-18 00:07:00,0.7893,0.7894,0.7892,0.7893,1126699996.0
2007-07-18 00:08:00,0.7893,0.7893,0.7889,0.789,1000400003.0
2007-07-18 00:09:00,0.789,0.7891,0.789,0.789,552000001.0
2007-07-18 00:10:00,0.789,0.789,0.7889,0.789,572799990.0
2007-07-18 00:11:00,0.789,0.7892,0.789,0.7892,571499999.0
2007-07-18 00:12:00,0.7892,0.7893,0.7892,0.7893,214199999.0
2007-07-18 00:13:00,0.7893,0.7897,0.7893,0.7897,741499998.0
2007-07-18 00:14:00,0.7897,0.7897,0.7897,0.7897,45800000.0
2007-07-18 00:15:00,0.7897,0.7897,0.7895,0.7895,249799995.0
2007-07-18 00:16:00,0.7896,0.7897,0.78945,0.78965,349399997.0
2007-07-18 00:17:00,0.7897,0.7897,0.7897,0.7897,73000000.0
2007-07-18 00:18:00,0.78916,0.78935,0.78916,0.78922,206000006.0
2007-07-18 00:19:00,0.7897,0.7897,0.7894,0.7894,185900000.0
2007-07-18 00:20:00,0.78955,0.78971,0.7894,0.7894,212099998.0
2007-07-18 00:21:00,0.7895,0.7896,0.7895,0.7896,68400001.0
2007-07-18 00:22:00,0.7895,0.7895,0.7895,0.7895,33500000.0
2007-07-18 00:23:00,0.7895,0.7895,0.7895,0.7895,91999999.0
2007-07-18 00:24:00,0.7895,0.7895,0.7895,0.7895,199500002.0
2007-07-18 00:25:00,0.7895,0.7895,0.7893,0.7893,242299999.0
2007-07-18 00:26:00,0.7893,0.7893,0.789,0.7891,1171899993.0
2007-07-18 00:27:00,0.7892,0.7892,0.7892,0.7892,31900000.0
2007-07-18 00:28:00,0.7892,0.7892,0.7891,0.7891,353300009.0
2007-07-18 00:29:00,0.7892,0.7892,0.7888,0.7891,520699999.0
2007-07-18 00:30:00,0.789,0.7891,0.7887,0.7887,1415700000.0
2007-07-18 00:31:00,0.7887,0.7887,0.7882,0.7885,1674099993.0
2007-07-18 00:32:00,0.7885,0.7886,0.7884,0.78845,693200005.0
2007-07-18 00:33:00,0.7885,0.7886,0.7885,0.7885,220400000.0
2007-07-18 00:34:00,0.7885,0.7885,0.7883,0.7885,968800001.0
2007-07-18 00:35:00,0.7885,0.7885,0.7885,0.7885,337599999.0
2007-07-18 00:36:00,0.7885,0.7886,0.7884,0.7886,893200004.0
2007-07-18 00:37:00,0.7886,0.7886,0.7885,0.7886,323900002.0
2007-07-18 00:38:00,0.7886,0.7887,0.7885,0.7885,663500006.0
2007-07-18 00:39:00,0.7887,0.7888,0.7886,0.7887,673999999.0
2007-07-18 00:40:00,0.7887,0.7887,0.78865,0.7887,942299992.0
2007-07-18 00:41:00,0.7887,0.7887,0.7885,0.7885,428400000.0
2007-07-18 00:42:00,0.7887,0.7889,0.7886,0.7886,746000004.0
2007-07-18 00:43:00,0.7886,0.7887,0.7886,0.7887,291600001.0
2007-07-18 00:44:00,0.7888,0.7889,0.7887,0.7887,560499999.0
2007-07-18 00:45:00,0.7887,0.7887,0.78865,0.7887,132600001.0
2007-07-18 00:46:00,0.7887,0.7887,0.7884,0.7885,852700002.0
2007-07-18 00:47:00,0.7885,0.7887,0.7884,0.7887,660700002.0
2007-07-18 00:48:00,0.7887,0.7887,0.7885,0.7886,187100000.0
2007-07-18 00:49:00,0.7886,0.7886,0.7886,0.7886,31900000.0
2007-07-18 00:50:00,0.7886,0.7886,0.7885,0.7886,273599993.0
2007-07-18 00:51:00,0.7886,0.7886,0.7885,0.7885,72199998.0
2007-07-18 00:52:00,0.7887,0.7887,0.7887,0.7887,232000001.0
2007-07-18 00:53:00,0.7887,0.7888,0.7886,0.7888,431199999.0
2007-07-18 00:54:00,0.7888,0.7889,0.7888,0.78885,422199999.0
2007-07-18 00:55:00,0.7889,0.789,0.7888,0.789,415400004.0
2007-07-18 00:56:00,0.789,0.7891,0.789,0.789,175199999.0
2007-07-18 00:57:00,0.789,0.7893,0.789,0.7893,959799995.0
2007-07-18 00:58:00,0.7892,0.7894,0.7892,0.7894,742500003.0
2007-07-18 00:59:00,0.7894,0.7894,0.7894,0.7894,92600001.0
2007-07-18 01:00:00,0.7894,0.7894,0.78935,0.7894,171100001.0
2007-07-18 01:01:00,0.7894,0.7894,0.7893,0.7893,220500002.0
2007-07-18 01:02:00,0.7893,0.7893,0.7893,0.7893,75000000.0
2007-07-18 01:03:00,0.7894,0.7894,0.7894,0.7894,15100000.0
2007-07-18 01:04:00,0.7894,0.7894,0.7894,0.7894,18400000.0
2007-07-18 01:05:00,0.7895,0.7895,0.7894,0.7894,52600000.0
2007-07-18 01:06:00,0.7894,0.7895,0.7894,0.7894,90200000.0
2007-07-18 01:07:00,0.7894,0.7894,0.78935,0.7894,113600000.0
2007-07-18 01:08:00,0.7894,0.7895,0.7894,0.7895,128500002.0
2007-07-18 01:09:00,0.7895,0.7896,0.7893,0.7896,656700008.0
2007-07-18 01:10:00,0.7896,0.7897,0.7894,0.7897,1081500001.0
2007-07-18 01:11:00,0.7897,0.7901,0.7897,0.7897,943000008.0
2007-07-18 01:12:00,0.7897,0.7899,0.7896,0.7899,254800001.0
2007-07-18 01:13:00,0.7899,0.7901,0.7899,0.79005,122100000.0
2007-07-18 01:14:00,0.7901,0.7901,0.79,0.7901,311299999.0
2007-07-18 01:15:00,0.79,0.7901,0.79,0.7901,66099998.0
2007-07-18 01:16:00,0.7901,0.7902,0.7901,0.7902,336899999.0
2007-07-18 01:17:00,0.79025,0.7908,0.79,0.7907,1854000003.0
2007-07-18 01:18:00,0.7907,0.7907,0.79035,0.7905,503400004.0
2007-07-18 01:19:00,0.7905,0.7908,0.7904,0.7908,551100003.0
2007-07-18 01:20:00,0.7908,0.7908,0.7904,0.7906,450399999.0
2007-07-18 01:21:00,0.79055,0.7906,0.7904,0.79055,200900002.0
2007-07-18 01:22:00,0.7906,0.7906,0.7906,0.7906,64200000.0
2007-07-18 01:23:00,0.7906,0.7906,0.7903,0.7905,661299995.0
2007-07-18 01:24:00,0.7905,0.7905,0.79035,0.79035,207700003.0
2007-07-18 01:25:00,0.7904,0.7904,0.7902,0.7902,428200003.0
2007-07-18 01:26:00,0.7902,0.7905,0.7901,0.7901,1095699995.0
2007-07-18 01:27:00,0.7901,0.7903,0.7901,0.7903,115400000.0
2007-07-18 01:28:00,0.7903,0.7903,0.7903,0.7903,76000000.0
2007-07-18 01:29:00,0.7903,0.7903,0.7902,0.7902,46400000.0
2007-07-18 01:30:00,0.78986,0.79026,0.78986,0.79003,182399998.0
2007-07-18 01:31:00,0.7903,0.7903,0.7903,0.7903,36500000.0
2007-07-18 01:32:00,0.7903,0.7903,0.7902,0.7902,190599996.0
2007-07-18 01:33:00,0.7902,0.7903,0.7902,0.79025,175599999.0
2007-07-18 01:34:00,0.79025,0.79025,0.7901,0.7902,373800002.0
2007-07-18 01:35:00,0.7902,0.7904,0.79015,0.7904,125799999.0
2007-07-18 01:36:00,0.78987,0.79024,0.78976,0.79024,133299998.0
2007-07-18 01:37:00,0.79026,0.79033,0.78987,0.79007,485599997.0
2007-07-18 01:38:00,0.7904,0.7904,0.7901,0.7902,180100001.0
2007-07-18 01:39:00,0.79035,0.7904,0.79035,0.7904,22400000.0
2007-07-18 01:40:00,0.7904,0.7904,0.7902,0.7902,53300000.0
2007-07-18 01:41:00,0.7902,0.7903,0.7902,0.7903,83599997.0
2007-07-18 01:42:00,0.7903,0.7903,0.7902,0.7903,251399995.0
2007-07-18 01:43:00,0.7903,0.7903,0.7903,0.7903,9900000.0
2007-07-18 01:44:00,0.7903,0.7903,0.79,0.7902,534800004.0
2007-07-18 01:45:00,0.7901,0.7902,0.7897,0.7899,1357699991.0
2007-07-18 01:46:00,0.7899,0.7899,0.7897,0.7898,238300000.0
2007-07-18 01:47:00,0.7898,0.7898,0.7898,0.7898,147099995.0
2007-07-18 01:48:00,0.7897,0.7898,0.7897,0.7898,245000000.0
2007-07-18 01:49:00,0.7897,0.7898,0.7897,0.7898,816399989.0
2007-07-18 01:50:00,0.7898,0.7898,0.7896,0.78975,477100003.0
2007-07-18 01:51:00,0.7897,0.7898,0.7896,0.78965,249700001.0
2007-07-18 01:52:00,0.78965,0.7897,0.7894,0.7896,517599997.0
2007-07-18 01:53:00,0.7895,0.7897,0.7895,0.7897,226000002.0
2007-07-18 01:54:00,0.7897,0.7897,0.7896,0.7897,258399999.0
2007-07-18 01:55:00,0.7897,0.7897,0.7896,0.78965,300600001.0
2007-07-18 01:56:00,0.78965,0.7897,0.7895,0.7895,184199998.0
2007-07-18 01:57:00,0.7896,0.7901,0.7895,0.79,837500002.0
2007-07-18 01:58:00,0.7901,0.7901,0.7901,0.7901,45199999.0
2007-07-18 01:59:00,0.7901,0.7901,0.7901,0.7901,24600000.0
2007-07-18 02:00:00,0.7901,0.7901,0.79,0.7901,85600002.0
2007-07-18 02:01:00,0.79,0.7902,0.79,0.79015,311500003.0
2007-07-18 02:02:00,0.7902,0.7902,0.7902,0.7902,85300000.0
2007-07-18 02:03:00,0.7902,0.7902,0.79015,0.79015,59400000.0
2007-07-18 02:04:00,0.79015,0.79015,0.7901,0.7901,27100000.0
2007-07-18 02:05:00,0.7901,0.79015,0.7897,0.7899,389699999.0
2007-07-18 02:06:00,0.78985,0.79,0.7897,0.78985,494500002.0
2007-07-18 02:07:00,0.7899,0.7899,0.78985,0.78985,253000005.0
2007-07-18 02:08:00,0.78957,0.78964,0.78943,0.78959,223400002.0
2007-07-18 02:09:00,0.7899,0.7899,0.7899,0.7899,34200001.0
2007-07-18 02:10:00,0.79,0.79,0.79,0.79,22300000.0
2007-07-18 02:11:00,0.79,0.7902,0.79,0.7902,841900009.0
2007-07-18 02:12:00,0.7902,0.7903,0.7901,0.7903,435499998.0
2007-07-18 02:13:00,0.7903,0.7903,0.79,0.7901,1539000001.0
2007-07-18 02:14:00,0.7901,0.7902,0.7901,0.7901,224699999.0
2007-07-18 02:15:00,0.7901,0.7902,0.79,0.79015,618799990.0
2007-07-18 02:16:00,0.7902,0.7904,0.7901,0.7904,347300000.0
2007-07-18 02:17:00,0.7904,0.7904,0.7901,0.7904,448000000.0
2007-07-18 02:18:00,0.7904,0.7905,0.79035,0.7905,142400000.0
2007-07-18 02:19:00,0.79045,0.7905,0.79045,0.79045,42300000.0
2007-07-18 02:20:00,0.7904,0.7906,0.7902,0.7904,795600001.0
2007-07-18 02:21:00,0.7905,0.7908,0.7905,0.7907,724099995.0
2007-07-18 02:22:00,0.7907,0.7907,0.7904,0.79065,349300001.0
2007-07-18 02:23:00,0.7907,0.7907,0.7906,0.7907,109300002.0
2007-07-18 02:24:00,0.7907,0.7907,0.7905,0.7907,400500002.0
2007-07-18 02:25:00,0.7907,0.7907,0.79065,0.7907,97800000.0
2007-07-18 02:26:00,0.7907,0.7911,0.7907,0.7907,719099999.0
2007-07-18 02:27:00,0.7906,0.7907,0.7906,0.7906,161499998.0
2007-07-18 02:28:00,0.7905,0.7908,0.7905,0.79075,146300004.0
2007-07-18 02:29:00,0.7908,0.7908,0.7906,0.7907,215600004.0
2007-07-18 02:30:00,0.7906,0.7908,0.7905,0.7908,344500001.0
2007-07-18 02:31:00,0.7908,0.7908,0.7905,0.7908,241900000.0
2007-07-18 02:32:00,0.7908,0.7908,0.7908,0.7908,324099999.0
2007-07-18 02:33:00,0.7908,0.7914,0.7908,0.7913,1252599995.0
2007-07-18 02:34:00,0.7913,0.7914,0.7911,0.7914,984799993.0
2007-07-18 02:35:00,0.7914,0.7921,0.7914,0.7921,1156500007.0
2007-07-18 02:36:00,0.7921,0.7923,0.7918,0.792,2003199996.0
2007-07-18 02:37:00,0.7919,0.7921,0.7918,0.7919,581499994.0
2007-07-18 02:38:00,0.79185,0.792,0.7917,0.7919,905100003.0
2007-07-18 02:39:00,0.7919,0.7919,0.7917,0.7919,640999999.0
2007-07-18 02:40:00,0.7919,0.7919,0.7916,0.79165,471500001.0
2007-07-18 02:41:00,0.7917,0.79175,0.7914,0.79175,272599999.0
2007-07-18 02:42:00,0.7918,0.7919,0.7916,0.7919,732099997.0
2007-07-18 02:43:00,0.792,0.792,0.7916,0.7917,1113199995.0
2007-07-18 02:44:00,0.7917,0.7917,0.7917,0.7917,121099997.0
2007-07-18 02:45:00,0.7917,0.7918,0.7916,0.7917,421199997.0
2007-07-18 02:46:00,0.7917,0.7917,0.7917,0.7917,215800000.0
2007-07-18 02:47:00,0.79165,0.7918,0.7916,0.7918,449000001.0
2007-07-18 02:48:00,0.7918,0.7918,0.7916,0.7916,402400000.0
2007-07-18 02:49:00,0.7917,0.7917,0.7917,0.7917,300699998.0
2007-07-18 02:50:00,0.7917,0.7917,0.7915,0.7916,230699999.0
2007-07-18 02:51:00,0.7916,0.7916,0.7916,0.7916,381800001.0
2007-07-18 02:52:00,0.7916,0.7916,0.7916,0.7916,107100003.0
2007-07-18 02:53:00,0.7916,0.7916,0.7913,0.7914,973800001.0
2007-07-18 02:54:00,0.7914,0.7914,0.7913,0.7914,535199996.0
2007-07-18 02:55:00,0.7914,0.7916,0.7914,0.79145,365099996.0
2007-07-18 02:56:00,0.79145,0.7915,0.79145,0.79145,76800000.0
2007-07-18 02:57:00,0.79145,0.7916,0.7913,0.7915,514900000.0
2007-07-18 02:58:00,0.7914,0.7914,0.7913,0.7913,152799998.0
2007-07-18 02:59:00,0.7914,0.7915,0.7914,0.7915,95400000.0
2007-07-18 03:00:00,0.7915,0.7915,0.7912,0.7914,725899998.0
2007-07-18 03:01:00,0.7914,0.7915,0.7913,0.7915,295500002.0
2007-07-18 03:02:00,0.7915,0.7915,0.79145,0.7915,93300000.0
2007-07-18 03:03:00,0.7914,0.7917,0.7914,0.7917,510000001.0
2007-07-18 03:04:00,0.79141,0.79143,0.79106,0.79123,403200001.0
2007-07-18 03:05:00,0.7917,0.7917,0.7914,0.7914,85500000.0
2007-07-18 03:06:00,0.7915,0.7918,0.7914,0.7918,727000001.0
2007-07-18 03:07:00,0.7919,0.7919,0.7916,0.79185,1099799992.0
2007-07-18 03:08:00,0.7919,0.7919,0.7916,0.79185,108400000.0
2007-07-18 03:09:00,0.79185,0.79185,0.7916,0.7916,96400001.0
2007-07-18 03:10:00,0.7917,0.7918,0.7917,0.79175,92700002.0
2007-07-18 03:11:00,0.7918,0.7918,0.7916,0.7918,666499994.0
2007-07-18 03:12:00,0.7918,0.7918,0.7916,0.7916,342000000.0
2007-07-18 03:13:00,0.7917,0.7918,0.7912,0.7914,934600003.0
2007-07-18 03:14:00,0.7914,0.7915,0.791,0.79135,1711199980.0
2007-07-18 03:15:00,0.79135,0.7914,0.7912,0.7913,585900002.0
2007-07-18 03:16:00,0.7913,0.7914,0.7913,0.7913,326800005.0
2007-07-18 03:17:00,0.7913,0.7914,0.7913,0.7913,258700001.0
2007-07-18 03:18:00,0.7912,0.7914,0.7912,0.79125,248599996.0
2007-07-18 03:19:00,0.7913,0.7913,0.7909,0.7912,547100001.0
2007-07-18 03:20:00,0.7911,0.79135,0.7911,0.79135,133399999.0
2007-07-18 03:21:00,0.7912,0.79135,0.7912,0.7913,270000002.0
2007-07-18 03:22:00,0.79125,0.79145,0.7911,0.79145,519800003.0
2007-07-18 03:23:00,0.79145,0.79145,0.7912,0.7912,274200002.0
2007-07-18 03:24:00,0.7912,0.7912,0.7909,0.791,646599994.0
2007-07-18 03:25:00,0.791,0.79125,0.791,0.7912,321900001.0
2007-07-18 03:26:00,0.7911,0.79115,0.7908,0.79105,577700001.0
2007-07-18 03:27:00,0.7911,0.7911,0.7911,0.7911,101300000.0
2007-07-18 03:28:00,0.7911,0.7911,0.7907,0.791,1281799997.0
2007-07-18 03:29:00,0.791,0.791,0.791,0.791,54400000.0
2007-07-18 03:30:00,0.791,0.79105,0.7909,0.791,224000001.0
2007-07-18 03:31:00,0.791,0.7912,0.791,0.7911,794999999.0
2007-07-18 03:32:00,0.7911,0.7913,0.7911,0.7913,172900000.0
2007-07-18 03:33:00,0.7912,0.79135,0.7911,0.7913,204899999.0
2007-07-18 03:34:00,0.7913,0.7915,0.7912,0.7915,365199999.0
2007-07-18 03:35:00,0.7915,0.7916,0.7912,0.7914,1406600000.0
2007-07-18 03:36:00,0.7916,0.7918,0.7914,0.7916,749000005.0
2007-07-18 03:37:00,0.7916,0.7916,0.7916,0.7916,76799999.0
2007-07-18 03:38:00,0.79175,0.792,0.7917,0.792,189500001.0
2007-07-18 03:39:00,0.79195,0.792,0.7917,0.7917,323999996.0
2007-07-18 03:40:00,0.7917,0.7918,0.7917,0.7918,71800001.0
2007-07-18 03:41:00,0.7918,0.7918,0.7917,0.7917,196100001.0
2007-07-18 03:42:00,0.7917,0.7918,0.7917,0.7917,235500006.0
2007-07-18 03:43:00,0.7917,0.7918,0.7916,0.7917,866800003.0
2007-07-18 03:44:00,0.7918,0.7918,0.7917,0.7917,221899999.0
2007-07-18 03:45:00,0.7917,0.7917,0.7912,0.7913,922500004.0
2007-07-18 03:46:00,0.7914,0.7917,0.7913,0.7916,1011500003.0
2007-07-18 03:47:00,0.7916,0.7917,0.7915,0.7917,144199999.0
2007-07-18 03:48:00,0.7917,0.7917,0.7917,0.7917,11200000.0
2007-07-18 03:49:00,0.7917,0.7917,0.7916,0.7916,139600002.0
2007-07-18 03:50:00,0.7916,0.7917,0.7915,0.7916,286600000.0
2007-07-18 03:51:00,0.79123,0.79153,0.79123,0.79138,1070099997.0
2007-07-18 03:52:00,0.7916,0.7917,0.7916,0.7917,79000001.0
2007-07-18 03:53:00,0.7917,0.7917,0.7916,0.7917,228000000.0
2007-07-18 03:54:00,0.7917,0.7917,0.7917,0.7917,30400000.0
2007-07-18 03:55:00,0.79118,0.79147,0.79102,0.79102,220200006.0
2007-07-18 03:56:00,0.7916,0.7917,0.7914,0.7914,288400003.0
2007-07-18 03:57:00,0.7914,0.7915,0.7914,0.7915,59099999.0
2007-07-18 03:58:00,0.7915,0.7915,0.7911,0.7912,1189099997.0
2007-07-18 03:59:00,0.7912,0.7914,0.7912,0.7914,100200000.0
2007-07-18 04:00:00,0.7914,0.7914,0.7914,0.7914,32800000.0
2007-07-18 04:01:00,0.79105,0.79143,0.79105,0.79143,48400000.0
2007-07-18 04:02:00,0.7914,0.7914,0.7914,0.7914,33100000.0
2007-07-18 04:03:00,0.7914,0.7914,0.7913,0.7913,88200000.0
2007-07-18 04:04:00,0.7913,0.7915,0.7913,0.7915,72400000.0
2007-07-18 04:05:00,0.7915,0.7915,0.791,0.7913,509299998.0
2007-07-18 04:06:00,0.79125,0.7913,0.7911,0.7913,320299997.0
2007-07-18 04:07:00,0.7913,0.79135,0.7912,0.79135,126500003.0
2007-07-18 04:08:00,0.7914,0.7914,0.7912,0.7914,77800000.0
2007-07-18 04:09:00,0.7914,0.7914,0.7912,0.7912,183600001.0
2007-07-18 04:10:00,0.7913,0.7914,0.7913,0.7913,265800004.0
2007-07-18 04:11:00,0.7913,0.79135,0.7911,0.7913,156900002.0
2007-07-18 04:12:00,0.7909,0.79101,0.79086,0.79097,186399997.0
2007-07-18 04:13:00,0.7914,0.79145,0.7914,0.79145,19100000.0
2007-07-18 04:14:00,0.79145,0.7915,0.7914,0.7915,232400001.0
2007-07-18 04:15:00,0.7915,0.7915,0.7915,0.7915,57300000.0
2007-07-18 04:16:00,0.7915,0.7915,0.7915,0.7915,20000000.0
2007-07-18 04:17:00,0.7915,0.7915,0.7913,0.7913,93000000.0
2007-07-18 04:18:00,0.7913,0.7914,0.7912,0.7912,178399999.0
2007-07-18 04:19:00,0.7913,0.79135,0.7911,0.7913,321300002.0
2007-07-18 04:20:00,0.7913,0.79135,0.7911,0.7911,923800002.0
2007-07-18 04:21:00,0.7909,0.79115,0.7909,0.791,395600001.0
2007-07-18 04:22:00,0.791,0.791,0.791,0.791,39300000.0
2007-07-18 04:23:00,0.791,0.7911,0.791,0.7911,75400000.0
2007-07-18 04:24:00,0.7911,0.7911,0.7909,0.7909,136600000.0
2007-07-18 04:25:00,0.79081,0.79111,0.79069,0.79085,222499998.0
2007-07-18 04:26:00,0.791,0.7911,0.791,0.7911,346000001.0
2007-07-18 04:27:00,0.7911,0.7911,0.791,0.791,355000001.0
2007-07-18 04:28:00,0.7911,0.79125,0.791,0.791,322400004.0
2007-07-18 04:29:00,0.7911,0.79145,0.7911,0.7914,342800002.0
2007-07-18 04:30:00,0.7914,0.79145,0.7912,0.7913,70000000.0
2007-07-18 04:31:00,0.7913,0.7913,0.7913,0.7913,36000000.0
2007-07-18 04:32:00,0.7913,0.7913,0.7911,0.7913,973799998.0
2007-07-18 04:33:00,0.7913,0.7913,0.7913,0.7913,39200000.0
2007-07-18 04:34:00,0.7913,0.7914,0.7912,0.79135,823600004.0
2007-07-18 04:35:00,0.7912,0.79135,0.7912,0.79135,58400000.0
2007-07-18 04:36:00,0.79099,0.79103,0.79094,0.79103,165200001.0
2007-07-18 04:37:00,0.79135,0.79135,0.7913,0.7913,88800000.0
2007-07-18 04:38:00,0.7913,0.79135,0.7913,0.79135,74800001.0
2007-07-18 04:39:00,0.79135,0.7914,0.7912,0.7914,131800000.0
2007-07-18 04:40:00,0.7914,0.7914,0.7913,0.7913,161400000.0
2007-07-18 04:41:00,0.79135,0.79135,0.7911,0.7911,201100000.0
2007-07-18 04:42:00,0.7911,0.7913,0.7911,0.7911,234100000.0
2007-07-18 04:43:00,0.7912,0.7913,0.7911,0.7913,265900002.0
2007-07-18 04:44:00,0.7913,0.7915,0.7913,0.7914,237699999.0
2007-07-18 04:45:00,0.7914,0.7916,0.7914,0.79155,328700000.0
2007-07-18 04:46:00,0.79126,0.79128,0.79102,0.79127,86500001.0
2007-07-18 04:47:00,0.7916,0.7916,0.7915,0.7915,115000002.0
2007-07-18 04:48:00,0.7915,0.7917,0.7915,0.7917,98300000.0
2007-07-18 04:49:00,0.7917,0.7917,0.7915,0.7917,341799999.0
2007-07-18 04:50:00,0.7917,0.7917,0.7917,0.7917,70700000.0
2007-07-18 04:51:00,0.7917,0.7917,0.7917,0.7917,50400000.0
2007-07-18 04:52:00,0.7917,0.7917,0.7915,0.7915,295800000.0
2007-07-18 04:53:00,0.7915,0.7916,0.7915,0.7915,367000000.0
2007-07-18 04:54:00,0.7916,0.7916,0.7915,0.7915,213400001.0
2007-07-18 04:55:00,0.7915,0.7915,0.7915,0.7915,35200001.0
2007-07-18 04:56:00,0.79121,0.79133,0.79112,0.79114,185799999.0
2007-07-18 04:57:00,0.7915,0.7915,0.7915,0.7915,32600001.0
2007-07-18 04:58:00,0.7916,0.7917,0.7916,0.7917,339400000.0
2007-07-18 04:59:00,0.7916,0.7917,0.7916,0.7916,201499999.0
2007-07-18 05:00:00,0.79138,0.79157,0.79122,0.79122,36800000.0
2007-07-18 05:01:00,0.7916,0.7916,0.7913,0.7913,119500000.0
2007-07-18 05:02:00,0.7915,0.7915,0.7914,0.7914,162900000.0
2007-07-18 05:03:00,0.7915,0.7917,0.7914,0.7915,279800003.0
2007-07-18 05:04:00,0.7916,0.7916,0.7916,0.7916,92800000.0
2007-07-18 05:05:00,0.7916,0.7916,0.7916,0.7916,45400002.0
2007-07-18 05:06:00,0.79124,0.79132,0.79112,0.79119,98200000.0
2007-07-18 05:07:00,0.7916,0.7917,0.7916,0.79165,382800006.0
2007-07-18 05:08:00,0.79115,0.79126,0.79113,0.79116,222999995.0
2007-07-18 05:09:00,0.7917,0.7917,0.7914,0.7914,422199996.0
2007-07-18 05:10:00,0.7915,0.7916,0.7913,0.7914,464599998.0
2007-07-18 05:11:00,0.7914,0.7915,0.7913,0.79145,259500000.0
2007-07-18 05:12:00,0.7915,0.7916,0.7913,0.7916,392599991.0
2007-07-18 05:13:00,0.7915,0.7917,0.7915,0.7917,53999998.0
2007-07-18 05:14:00,0.7917,0.7917,0.7915,0.7917,345099999.0
2007-07-18 05:15:00,0.7917,0.7917,0.7916,0.7916,213800000.0
2007-07-18 05:16:00,0.7916,0.7917,0.7915,0.7917,319800004.0
2007-07-18 05:17:00,0.7917,0.7917,0.7917,0.7917,17500000.0
2007-07-18 05:18:00,0.7917,0.7917,0.7912,0.7912,338599998.0
2007-07-18 05:19:00,0.7913,0.7916,0.7912,0.7916,416899995.0
2007-07-18 05:20:00,0.7916,0.7916,0.7913,0.7915,394299997.0
2007-07-18 05:21:00,0.7915,0.7917,0.7915,0.79165,198199999.0
2007-07-18 05:22:00,0.7917,0.7917,0.7917,0.7917,15900000.0
2007-07-18 05:23:00,0.7917,0.7917,0.7917,0.7917,47800000.0
2007-07-18 05:24:00,0.79127,0.79135,0.79096,0.7913,446900002.0
2007-07-18 05:25:00,0.7917,0.7917,0.7916,0.7916,59400000.0
2007-07-18 05:26:00,0.7916,0.7917,0.7916,0.7917,77100002.0
2007-07-18 05:27:00,0.7917,0.7921,0.7917,0.7919,822700001.0
2007-07-18 05:28:00,0.7919,0.7921,0.7918,0.792,683799996.0
2007-07-18 05:29:00,0.792,0.7921,0.792,0.79205,564199994.0
2007-07-18 05:30:00,0.7921,0.79225,0.7919,0.7921,853900002.0
2007-07-18 05:31:00,0.7921,0.7921,0.7918,0.7921,257800003.0
2007-07-18 05:32:00,0.7921,0.7921,0.7919,0.7921,221599997.0
2007-07-18 05:33:00,0.79205,0.7921,0.7919,0.7919,103199999.0
2007-07-18 05:34:00,0.7919,0.7919,0.7919,0.7919,33599998.0
2007-07-18 05:35:00,0.7918,0.792,0.7917,0.792,310899998.0
2007-07-18 05:36:00,0.79195,0.79205,0.79185,0.7919,329700001.0
2007-07-18 05:37:00,0.7919,0.7919,0.7916,0.7917,153999998.0
2007-07-18 05:38:00,0.7917,0.7917,0.7917,0.7917,44400002.0
2007-07-18 05:39:00,0.7918,0.7918,0.7918,0.7918,33500000.0
2007-07-18 05:40:00,0.7917,0.79205,0.7917,0.792,284099998.0
2007-07-18 05:41:00,0.79169,0.79179,0.79157,0.79167,44000000.0
2007-07-18 05:42:00,0.7916,0.79172,0.79152,0.79158,91899999.0
2007-07-18 05:43:00,0.79159,0.7918,0.7915,0.7918,77400000.0
2007-07-18 05:44:00,0.79185,0.79185,0.7914,0.79145,340299999.0
2007-07-18 05:45:00,0.79205,0.79205,0.7918,0.7918,122200001.0
2007-07-18 05:46:00,0.7917,0.79205,0.7917,0.79205,801700001.0
2007-07-18 05:47:00,0.7922,0.7923,0.7918,0.79205,1087399995.0
2007-07-18 05:48:00,0.79205,0.7921,0.7918,0.7918,733800006.0
2007-07-18 05:49:00,0.7918,0.7921,0.7918,0.79205,178599998.0
2007-07-18 05:50:00,0.792,0.792,0.7919,0.7919,81799999.0
2007-07-18 05:51:00,0.7919,0.7919,0.7918,0.7918,112299998.0
2007-07-18 05:52:00,0.792,0.7921,0.7918,0.7921,1034600013.0
2007-07-18 05:53:00,0.7921,0.7922,0.7918,0.7922,485100007.0
2007-07-18 05:54:00,0.7922,0.7924,0.7921,0.7923,461900004.0
2007-07-18 05:55:00,0.79235,0.7925,0.79235,0.7925,100000000.0
2007-07-18 05:56:00,0.7925,0.7925,0.79245,0.79245,24800000.0
2007-07-18 05:57:00,0.79245,0.7925,0.79245,0.7925,57100000.0
2007-07-18 05:58:00,0.7925,0.79275,0.7925,0.7927,600300006.0
2007-07-18 05:59:00,0.7927,0.7928,0.7926,0.7928,336300004.0
2007-07-18 06:00:00,0.7928,0.7931,0.7928,0.7931,306699998.0
2007-07-18 06:01:00,0.7931,0.7932,0.7927,0.7932,1626699994.0
2007-07-18 06:02:00,0.7932,0.7932,0.7929,0.7929,330399998.0
2007-07-18 06:03:00,0.7929,0.7931,0.7929,0.7931,141499999.0
2007-07-18 06:04:00,0.7931,0.7931,0.7929,0.7929,255700001.0
2007-07-18 06:05:00,0.7929,0.793,0.7928,0.79295,586899999.0
2007-07-18 06:06:00,0.79295,0.793,0.7928,0.793,400499998.0
2007-07-18 06:07:00,0.793,0.7931,0.793,0.7931,249000002.0
2007-07-18 06:08:00,0.7931,0.7931,0.7931,0.7931,39000000.0
2007-07-18 06:09:00,0.7931,0.7931,0.7931,0.7931,44500000.0
2007-07-18 06:10:00,0.7931,0.7931,0.79275,0.79275,168500002.0
2007-07-18 06:11:00,0.7926,0.79285,0.7925,0.7926,579799995.0
2007-07-18 06:12:00,0.7926,0.79275,0.7925,0.7926,436700003.0
2007-07-18 06:13:00,0.7926,0.7928,0.7926,0.7928,170100003.0
2007-07-18 06:14:00,0.7928,0.7928,0.7926,0.7926,43000000.0
2007-07-18 06:15:00,0.7926,0.7928,0.7926,0.79275,91400001.0
2007-07-18 06:16:00,0.79275,0.7928,0.7927,0.79275,488299998.0
2007-07-18 06:17:00,0.79275,0.7928,0.79275,0.7928,124000000.0
2007-07-18 06:18:00,0.7928,0.7928,0.7926,0.7927,224400001.0
2007-07-18 06:19:00,0.7927,0.79285,0.7927,0.79285,228400001.0
2007-07-18 06:20:00,0.7928,0.7929,0.7926,0.7927,599399998.0
2007-07-18 06:21:00,0.7927,0.7928,0.7925,0.79275,482100003.0
2007-07-18 06:22:00,0.79275,0.7928,0.7926,0.7928,134499998.0
2007-07-18 06:23:00,0.7928,0.7928,0.7925,0.7925,642599999.0
2007-07-18 06:24:00,0.7925,0.79275,0.7925,0.79275,770899995.0
2007-07-18 06:25:00,0.79275,0.7928,0.7925,0.7927,499200002.0
2007-07-18 06:26:00,0.7926,0.7929,0.7926,0.7929,820900005.0
2007-07-18 06:27:00,0.7929,0.7929,0.7925,0.7927,259600002.0
2007-07-18 06:28:00,0.7926,0.7927,0.7926,0.7927,494899994.0
2007-07-18 06:29:00,0.7927,0.7928,0.7927,0.7928,258199998.0
2007-07-18 06:30:00,0.7928,0.7928,0.7928,0.7928,91199998.0
2007-07-18 06:31:00,0.7929,0.793,0.7928,0.7928,538200004.0
2007-07-18 06:32:00,0.7928,0.793,0.7927,0.7928,838299993.0
2007-07-18 06:33:00,0.7928,0.7932,0.7928,0.7928,799299999.0
2007-07-18 06:34:00,0.7929,0.7934,0.7928,0.7932,990199998.0
2007-07-18 06:35:00,0.7932,0.7934,0.7931,0.7931,935900002.0
2007-07-18 06:36:00,0.7932,0.7933,0.7931,0.7933,397399999.0
2007-07-18 06:37:00,0.7933,0.7935,0.7931,0.7934,973800004.0
2007-07-18 06:38:00,0.7934,0.7935,0.7932,0.7933,505400002.0
2007-07-18 06:39:00,0.7933,0.7933,0.793,0.7932,590099998.0
2007-07-18 06:40:00,0.7932,0.7932,0.7926,0.7926,1294600004.0
2007-07-18 06:41:00,0.7927,0.7927,0.7925,0.7926,554000000.0
2007-07-18 06:42:00,0.7927,0.7927,0.7925,0.7927,465599999.0
2007-07-18 06:43:00,0.7926,0.7929,0.7925,0.7929,889399995.0
2007-07-18 06:44:00,0.7931,0.7932,0.7927,0.7931,1324099994.0
2007-07-18 06:45:00,0.793,0.7931,0.7929,0.7929,218899999.0
2007-07-18 06:46:00,0.7929,0.793,0.7929,0.793,314100001.0
2007-07-18 06:47:00,0.793,0.793,0.793,0.793,152800000.0
2007-07-18 06:48:00,0.793,0.7931,0.793,0.793,94200001.0
2007-07-18 06:49:00,0.7929,0.793,0.7927,0.7929,261900003.0
2007-07-18 06:50:00,0.7929,0.7929,0.7928,0.7929,186700000.0
2007-07-18 06:51:00,0.7929,0.7929,0.7929,0.7929,65200000.0
2007-07-18 06:52:00,0.793,0.793,0.793,0.793,40500000.0
2007-07-18 06:53:00,0.7929,0.7929,0.7929,0.7929,124400000.0
2007-07-18 06:54:00,0.7929,0.7929,0.7929,0.7929,27900000.0
2007-07-18 06:55:00,0.79299,0.79305,0.79299,0.79305,37999999.0
2007-07-18 06:56:00,0.7929,0.7929,0.7928,0.7928,102500001.0
2007-07-18 06:57:00,0.79292,0.79292,0.79283,0.79285,84300001.0
2007-07-18 06:58:00,0.793,0.793,0.7929,0.7929,257499997.0
2007-07-18 06:59:00,0.7928,0.7934,0.7928,0.7933,561400006.0
2007-07-18 07:00:00,0.7933,0.7933,0.7929,0.793,207800001.0
2007-07-18 07:01:00,0.7929,0.7931,0.7929,0.7931,255999997.0
2007-07-18 07:02:00,0.79322,0.79322,0.79315,0.79315,1500000.0
2007-07-18 07:03:00,0.7931,0.7931,0.7931,0.7931,106800004.0
2007-07-18 07:04:00,0.7931,0.7931,0.7931,0.7931,79100003.0
2007-07-18 07:05:00,0.79327,0.79331,0.79327,0.79331,1500000.0
2007-07-18 07:06:00,0.7931,0.7931,0.7931,0.7931,30299999.0
2007-07-18 07:07:00,0.7931,0.7931,0.7929,0.7929,431700002.0
2007-07-18 07:08:00,0.7929,0.7929,0.7928,0.7929,386900001.0
2007-07-18 07:09:00,0.7929,0.7929,0.7928,0.7929,316899999.0
2007-07-18 07:10:00,0.7929,0.7929,0.7927,0.7927,431600000.0
2007-07-18 07:11:00,0.7927,0.7927,0.7923,0.7923,263300001.0
2007-07-18 07:12:00,0.7924,0.7925,0.7924,0.7924,152000001.0
2007-07-18 07:13:00,0.7925,0.7925,0.7924,0.7924,291100001.0
2007-07-18 07:14:00,0.7924,0.7925,0.7923,0.7923,655200001.0
2007-07-18 07:15:00,0.7924,0.7924,0.7924,0.7924,16600000.0
2007-07-18 07:16:00,0.7924,0.7925,0.7924,0.7924,335400008.0
2007-07-18 07:17:00,0.7924,0.7925,0.7924,0.7924,240699997.0
2007-07-18 07:18:00,0.7924,0.7924,0.7923,0.7924,74800001.0
2007-07-18 07:19:00,0.7924,0.7924,0.7923,0.7923,235600000.0
2007-07-18 07:20:00,0.7924,0.7924,0.7924,0.7924,95100000.0
2007-07-18 07:21:00,0.79219,0.79245,0.79219,0.79243,15300000.0
2007-07-18 07:22:00,0.7924,0.7925,0.7922,0.7925,316399999.0
2007-07-18 07:23:00,0.7924,0.7925,0.7924,0.7925,193400002.0
2007-07-18 07:24:00,0.7926,0.7926,0.7924,0.7925,626399998.0
2007-07-18 07:25:00,0.7925,0.7925,0.7925,0.7925,39000000.0
2007-07-18 07:26:00,0.7925,0.793,0.7924,0.7926,419899997.0
2007-07-18 07:27:00,0.7926,0.7927,0.7925,0.79265,331100000.0
2007-07-18 07:28:00,0.79265,0.79265,0.7925,0.7926,122799998.0
2007-07-18 07:29:00,0.79223,0.7924,0.79217,0.79221,384100008.0
2007-07-18 07:30:00,0.79217,0.79234,0.79207,0.79214,331800006.0
2007-07-18 07:31:00,0.7926,0.7927,0.7926,0.7927,160999997.0
2007-07-18 07:32:00,0.7927,0.7928,0.7927,0.7927,536999993.0
2007-07-18 07:33:00,0.7927,0.793,0.7927,0.7929,366899999.0
2007-07-18 07:34:00,0.7928,0.793,0.7928,0.79295,45099999.0
2007-07-18 07:35:00,0.79295,0.79295,0.7929,0.7929,9600000.0
2007-07-18 07:36:00,0.7928,0.7928,0.7925,0.7926,153500002.0
2007-07-18 07:37:00,0.79275,0.79275,0.79275,0.79275,29400000.0
2007-07-18 07:38:00,0.7928,0.7928,0.7927,0.7927,110300000.0
2007-07-18 07:39:00,0.7927,0.7928,0.7926,0.7927,381799998.0
2007-07-18 07:40:00,0.7928,0.7928,0.7927,0.7927,133000002.0
2007-07-18 07:41:00,0.7928,0.79285,0.7925,0.7926,869900001.0
2007-07-18 07:42:00,0.7926,0.7929,0.7926,0.7928,477899997.0
2007-07-18 07:43:00,0.7928,0.7928,0.7927,0.7927,238800003.0
2007-07-18 07:44:00,0.7927,0.7929,0.7926,0.7929,272100001.0
2007-07-18 07:45:00,0.7929,0.7929,0.7929,0.7929,55900000.0
2007-07-18 07:46:00,0.79237,0.79268,0.79237,0.79243,709999992.0
2007-07-18 07:47:00,0.7929,0.7929,0.7929,0.7929,77900000.0
2007-07-18 07:48:00,0.7929,0.7929,0.7928,0.7928,101200000.0
2007-07-18 07:49:00,0.7928,0.7928,0.7928,0.7928,91200000.0
2007-07-18 07:50:00,0.7928,0.79285,0.7927,0.7927,193300002.0
2007-07-18 07:51:00,0.7927,0.7927,0.7926,0.79265,521700001.0
2007-07-18 07:52:00,0.79265,0.79265,0.7923,0.7923,536900000.0
2007-07-18 07:53:00,0.7923,0.7926,0.7922,0.7926,309200000.0
2007-07-18 07:54:00,0.79255,0.7926,0.79215,0.7925,665800003.0
2007-07-18 07:55:00,0.7925,0.7925,0.7923,0.7925,183699998.0
2007-07-18 07:56:00,0.7925,0.7926,0.7923,0.7924,438299995.0
2007-07-18 07:57:00,0.7924,0.7925,0.7924,0.7925,173300000.0
2007-07-18 07:58:00,0.7925,0.7925,0.7922,0.7922,337800002.0
2007-07-18 07:59:00,0.7922,0.7925,0.7922,0.7924,1144900002.0
2007-07-18 08:00:00,0.7924,0.7925,0.7922,0.7923,402699999.0
2007-07-18 08:01:00,0.7923,0.7923,0.792,0.7922,395000000.0
2007-07-18 08:02:00,0.7922,0.7923,0.7921,0.7923,204200000.0
2007-07-18 08:03:00,0.7923,0.79235,0.792,0.7922,757099998.0
2007-07-18 08:04:00,0.7922,0.7922,0.792,0.7922,793599998.0
2007-07-18 08:05:00,0.7922,0.7922,0.7921,0.79215,348300000.0
2007-07-18 08:06:00,0.79215,0.79215,0.792,0.79205,451399997.0
2007-07-18 08:07:00,0.7921,0.7923,0.7919,0.79205,1056099995.0
2007-07-18 08:08:00,0.7921,0.7922,0.79195,0.79215,780499999.0
2007-07-18 08:09:00,0.7922,0.79235,0.792,0.7923,347799997.0
2007-07-18 08:10:00,0.7922,0.79225,0.7921,0.79225,197300000.0
2007-07-18 08:11:00,0.7921,0.7924,0.7921,0.7923,569799999.0
2007-07-18 08:12:00,0.79245,0.79245,0.7922,0.7923,481599998.0
2007-07-18 08:13:00,0.7923,0.7924,0.7922,0.7923,368399996.0
2007-07-18 08:14:00,0.7922,0.7923,0.7921,0.7922,933300004.0
2007-07-18 08:15:00,0.7921,0.7922,0.79195,0.7922,335799997.0
2007-07-18 08:16:00,0.7922,0.7922,0.7922,0.7922,500000.0
2007-07-18 08:17:00,0.79215,0.79215,0.792,0.792,483100000.0
2007-07-18 08:18:00,0.7921,0.7921,0.79195,0.79195,143300001.0
2007-07-18 08:19:00,0.7921,0.7922,0.792,0.792,115500000.0
2007-07-18 08:20:00,0.792,0.7923,0.792,0.7921,809299994.0
2007-07-18 08:21:00,0.7921,0.7922,0.7918,0.7921,1150800006.0
2007-07-18 08:22:00,0.7921,0.7921,0.7919,0.7919,493400004.0
2007-07-18 08:23:00,0.7919,0.7921,0.79185,0.7921,244600000.0
2007-07-18 08:24:00,0.79164,0.79174,0.79151,0.7917,178300003.0
2007-07-18 08:25:00,0.7921,0.7921,0.7917,0.7918,1599699992.0
2007-07-18 08:26:00,0.7917,0.7919,0.79165,0.79185,394900000.0
2007-07-18 08:27:00,0.7919,0.7919,0.7917,0.7918,959399994.0
2007-07-18 08:28:00,0.7918,0.7919,0.7917,0.7918,886300000.0
2007-07-18 08:29:00,0.7918,0.7918,0.7914,0.7914,894300003.0
2007-07-18 08:30:00,0.7913,0.7915,0.7913,0.7914,537200006.0
2007-07-18 08:31:00,0.7914,0.7915,0.7913,0.7915,1641200001.0
2007-07-18 08:32:00,0.7915,0.7918,0.7914,0.7917,1072400001.0
2007-07-18 08:33:00,0.7919,0.7924,0.7919,0.7922,1154400020.0
2007-07-18 08:34:00,0.7922,0.79255,0.7921,0.7922,1809299992.0
2007-07-18 08:35:00,0.7922,0.7926,0.7922,0.7925,1409099998.0
2007-07-18 08:36:00,0.79255,0.79305,0.7923,0.7929,1894600008.0
2007-07-18 08:37:00,0.7929,0.7933,0.7928,0.79325,1146100005.0
2007-07-18 08:38:00,0.79325,0.79325,0.7929,0.7931,574699999.0
2007-07-18 08:39:00,0.7931,0.79315,0.7929,0.793,1213400009.0
2007-07-18 08:40:00,0.793,0.7931,0.7927,0.7927,1037099997.0
2007-07-18 08:41:00,0.7927,0.7928,0.7926,0.79265,176200000.0
2007-07-18 08:42:00,0.79265,0.79265,0.7924,0.7924,382500001.0
2007-07-18 08:43:00,0.7924,0.7926,0.7924,0.7925,326100001.0
2007-07-18 08:44:00,0.7924,0.7924,0.7924,0.7924,156400000.0
2007-07-18 08:45:00,0.79255,0.79265,0.7924,0.79265,331099999.0
2007-07-18 08:46:00,0.79265,0.7927,0.7924,0.7925,1284100003.0
2007-07-18 08:47:00,0.7924,0.7926,0.7923,0.7925,682799999.0
2007-07-18 08:48:00,0.7925,0.7927,0.7925,0.79265,737300007.0
2007-07-18 08:49:00,0.79265,0.79265,0.79245,0.79245,281000000.0
2007-07-18 08:50:00,0.7925,0.7926,0.7923,0.79255,1319000001.0
2007-07-18 08:51:00,0.79255,0.7926,0.7925,0.7925,535999998.0
2007-07-18 08:52:00,0.7926,0.7928,0.7926,0.7927,391100002.0
2007-07-18 08:53:00,0.7927,0.7927,0.7926,0.7926,85199996.0
2007-07-18 08:54:00,0.7926,0.7926,0.7926,0.7926,27799999.0
2007-07-18 08:55:00,0.7926,0.7926,0.7926,0.7926,90599998.0
2007-07-18 08:56:00,0.7926,0.7928,0.7926,0.7928,194299997.0
2007-07-18 08:57:00,0.7928,0.793,0.7928,0.793,134600000.0
2007-07-18 08:58:00,0.793,0.793,0.7927,0.7928,867400009.0
2007-07-18 08:59:00,0.7927,0.7929,0.7926,0.7929,1170499993.0
2007-07-18 09:00:00,0.7929,0.793,0.7926,0.7927,961199993.0
2007-07-18 09:01:00,0.7926,0.79285,0.7926,0.79285,177999999.0
2007-07-18 09:02:00,0.7929,0.7929,0.7929,0.7929,106300001.0
2007-07-18 09:03:00,0.7929,0.7929,0.79285,0.79285,23200000.0
2007-07-18 09:04:00,0.7929,0.793,0.7928,0.793,371599994.0
2007-07-18 09:05:00,0.79295,0.793,0.7927,0.7929,1147000004.0
2007-07-18 09:06:00,0.7929,0.7929,0.7929,0.7929,75899999.0
2007-07-18 09:07:00,0.7928,0.7929,0.7928,0.7929,274399999.0
2007-07-18 09:08:00,0.7929,0.7929,0.7929,0.7929,76900000.0
2007-07-18 09:09:00,0.7929,0.7929,0.7926,0.7926,553699997.0
2007-07-18 09:10:00,0.7927,0.79275,0.7925,0.79275,409900003.0
2007-07-18 09:11:00,0.79275,0.7929,0.7925,0.7926,1025499996.0
2007-07-18 09:12:00,0.7926,0.7928,0.7925,0.7925,1176500000.0
2007-07-18 09:13:00,0.7925,0.7927,0.7925,0.7926,887400004.0
2007-07-18 09:14:00,0.7926,0.7926,0.7924,0.7925,863799999.0
2007-07-18 09:15:00,0.7925,0.7927,0.7925,0.79255,935599998.0
2007-07-18 09:16:00,0.79255,0.7927,0.7925,0.7926,228899997.0
2007-07-18 09:17:00,0.7926,0.7927,0.7925,0.7927,1060499997.0
2007-07-18 09:18:00,0.7927,0.7927,0.7925,0.79265,93100000.0
2007-07-18 09:19:00,0.79265,0.79265,0.7926,0.7926,34000000.0
2007-07-18 09:20:00,0.7926,0.79265,0.7925,0.7925,305799999.0
2007-07-18 09:21:00,0.7925,0.79265,0.7925,0.79265,330400003.0
2007-07-18 09:22:00,0.79265,0.79265,0.7925,0.79255,340199997.0
2007-07-18 09:23:00,0.7925,0.7926,0.7924,0.7926,651500003.0
2007-07-18 09:24:00,0.7926,0.7926,0.7924,0.7926,152600001.0
2007-07-18 09:25:00,0.7926,0.7927,0.7925,0.7927,392900002.0
2007-07-18 09:26:00,0.7927,0.7927,0.7926,0.7927,160799998.0
2007-07-18 09:27:00,0.79265,0.7927,0.7923,0.7926,565000001.0
2007-07-18 09:28:00,0.7926,0.7926,0.7923,0.7923,206199999.0
2007-07-18 09:29:00,0.7924,0.7927,0.7923,0.7923,813900003.0
2007-07-18 09:30:00,0.7924,0.7925,0.7923,0.7923,259400001.0
2007-07-18 09:31:00,0.79245,0.79245,0.7922,0.79235,743000004.0
2007-07-18 09:32:00,0.7924,0.7924,0.7921,0.7923,382200005.0
2007-07-18 09:33:00,0.7923,0.7923,0.79205,0.7921,562100001.0
2007-07-18 09:34:00,0.7921,0.7922,0.7919,0.7919,542399999.0
2007-07-18 09:35:00,0.792,0.79215,0.792,0.7921,429699996.0
2007-07-18 09:36:00,0.7921,0.7921,0.7918,0.7919,701099996.0
2007-07-18 09:37:00,0.7919,0.7919,0.7918,0.7918,1031000003.0
2007-07-18 09:38:00,0.7918,0.7919,0.7916,0.7916,677199991.0
2007-07-18 09:39:00,0.7916,0.79175,0.7913,0.7917,1595999986.0
2007-07-18 09:40:00,0.7917,0.7919,0.7915,0.7917,1073400006.0
2007-07-18 09:41:00,0.79165,0.7917,0.7916,0.7917,325300000.0
2007-07-18 09:42:00,0.7917,0.7917,0.7917,0.7917,44800000.0
2007-07-18 09:43:00,0.7917,0.7917,0.7917,0.7917,15200000.0
2007-07-18 09:44:00,0.7917,0.7917,0.7917,0.7917,120800000.0
2007-07-18 09:45:00,0.7917,0.7917,0.7915,0.7915,255599999.0
2007-07-18 09:46:00,0.7915,0.7918,0.7915,0.7916,1900699991.0
2007-07-18 09:47:00,0.7914,0.7919,0.7914,0.7918,498400002.0
2007-07-18 09:48:00,0.7917,0.7918,0.7916,0.7918,498400002.0
2007-07-18 09:49:00,0.7917,0.7917,0.7914,0.7916,1846399990.0
2007-07-18 09:50:00,0.7915,0.7917,0.7914,0.7917,409599994.0
2007-07-18 09:51:00,0.7917,0.7919,0.7916,0.7916,465900002.0
2007-07-18 09:52:00,0.7918,0.792,0.7916,0.792,419300000.0
2007-07-18 09:53:00,0.792,0.7921,0.7919,0.7919,531000006.0
2007-07-18 09:54:00,0.7919,0.792,0.7914,0.79155,1091400002.0
2007-07-18 09:55:00,0.7915,0.7916,0.7913,0.7916,993400006.0
2007-07-18 09:56:00,0.7915,0.79185,0.7915,0.79185,932800005.0
2007-07-18 09:57:00,0.7919,0.7919,0.7918,0.7918,236300001.0
2007-07-18 09:58:00,0.7918,0.7919,0.7916,0.7918,930999994.0
2007-07-18 09:59:00,0.7919,0.7921,0.7917,0.7921,894900012.0
2007-07-18 10:00:00,0.7921,0.7921,0.7918,0.7919,1024500000.0
2007-07-18 10:01:00,0.7918,0.79225,0.7916,0.7919,1541599998.0
2007-07-18 10:02:00,0.7921,0.7922,0.7918,0.79195,1117799993.0
2007-07-18 10:03:00,0.792,0.7922,0.792,0.792,409899990.0
2007-07-18 10:04:00,0.792,0.7921,0.792,0.792,113099999.0
2007-07-18 10:05:00,0.792,0.7921,0.792,0.7921,65400000.0
2007-07-18 10:06:00,0.7921,0.7921,0.7921,0.7921,59700000.0
2007-07-18 10:07:00,0.7921,0.7921,0.792,0.792,47800001.0
2007-07-18 10:08:00,0.792,0.79205,0.7919,0.792,747500004.0
2007-07-18 10:09:00,0.7921,0.7921,0.7919,0.7919,398500004.0
2007-07-18 10:10:00,0.7919,0.7921,0.7919,0.792,283299994.0
2007-07-18 10:11:00,0.792,0.792,0.792,0.792,107400002.0
2007-07-18 10:12:00,0.792,0.7921,0.792,0.7921,196800000.0
2007-07-18 10:13:00,0.792,0.7921,0.79195,0.79195,313900006.0
2007-07-18 10:14:00,0.792,0.7922,0.792,0.7922,239799997.0
2007-07-18 10:15:00,0.79187,0.79193,0.79163,0.79176,456100000.0
2007-07-18 10:16:00,0.7922,0.7922,0.7922,0.7922,25599999.0
2007-07-18 10:17:00,0.7922,0.7922,0.792,0.792,1199000003.0
2007-07-18 10:18:00,0.792,0.792,0.7917,0.7917,993699995.0
2007-07-18 10:19:00,0.7917,0.7918,0.7915,0.7915,1276799991.0
2007-07-18 10:20:00,0.7915,0.7916,0.7912,0.79125,1292500000.0
2007-07-18 10:21:00,0.79125,0.7915,0.7912,0.7913,523199995.0
2007-07-18 10:22:00,0.7912,0.7913,0.791,0.79105,1259699995.0
2007-07-18 10:23:00,0.79105,0.7911,0.7908,0.791,1361400000.0
2007-07-18 10:24:00,0.7908,0.791,0.7908,0.7908,583399997.0
2007-07-18 10:25:00,0.7908,0.791,0.7908,0.7908,583399997.0
2007-07-18 10:26:00,0.7908,0.7908,0.7906,0.7906,1339699987.0
2007-07-18 10:27:00,0.7906,0.7907,0.7906,0.7906,600999994.0
2007-07-18 10:28:00,0.7906,0.7907,0.7905,0.7906,1860499994.0
2007-07-18 10:29:00,0.7907,0.7911,0.79065,0.7907,719400003.0
2007-07-18 10:30:00,0.7907,0.7907,0.7906,0.7906,279799997.0
2007-07-18 10:31:00,0.7906,0.791,0.7906,0.791,973300004.0
2007-07-18 10:32:00,0.791,0.7912,0.7906,0.7907,2096100001.0
2007-07-18 10:33:00,0.7907,0.7908,0.7905,0.7905,1480399995.0
2007-07-18 10:34:00,0.7908,0.7909,0.79055,0.7909,1480399995.0
2007-07-18 10:35:00,0.7909,0.7909,0.79055,0.7907,1194999996.0
2007-07-18 10:36:00,0.7907,0.7908,0.7905,0.7906,653800003.0
2007-07-18 10:37:00,0.7906,0.7906,0.7902,0.7902,1404800005.0
2007-07-18 10:38:00,0.7902,0.7902,0.79,0.7902,1597900007.0
2007-07-18 10:39:00,0.7901,0.79035,0.7901,0.7903,694000004.0
2007-07-18 10:40:00,0.7905,0.7905,0.7901,0.7901,696600006.0
2007-07-18 10:41:00,0.7902,0.7902,0.78995,0.7902,696600006.0
2007-07-18 10:42:00,0.7902,0.7904,0.7901,0.7904,988499995.0
2007-07-18 10:43:00,0.7904,0.7905,0.7901,0.7904,1642199987.0
2007-07-18 10:44:00,0.7904,0.7904,0.7901,0.7901,482699990.0
2007-07-18 10:45:00,0.7901,0.7902,0.7901,0.7902,1037099989.0
2007-07-18 10:46:00,0.7902,0.7904,0.7901,0.7903,969000015.0
2007-07-18 10:47:00,0.7904,0.7906,0.7903,0.7906,1304400008.0
2007-07-18 10:48:00,0.7906,0.7908,0.7905,0.7906,862500000.0
2007-07-18 10:49:00,0.7906,0.7906,0.7905,0.7905,132100004.0
2007-07-18 10:50:00,0.7905,0.7906,0.7904,0.7906,212500000.0
2007-07-18 10:51:00,0.7906,0.7906,0.7905,0.7906,74200001.0
2007-07-18 10:52:00,0.79055,0.7906,0.79055,0.79055,19700000.0
2007-07-18 10:53:00,0.79055,0.7906,0.79045,0.79045,251999997.0
2007-07-18 10:54:00,0.7905,0.7905,0.7904,0.7905,361500001.0
2007-07-18 10:55:00,0.7905,0.7905,0.79045,0.79045,88800000.0
2007-07-18 10:56:00,0.7905,0.7906,0.7902,0.7904,581299995.0
2007-07-18 10:57:00,0.7903,0.7905,0.7903,0.7905,390499999.0
2007-07-18 10:58:00,0.7905,0.7905,0.7903,0.7905,197000000.0
2007-07-18 10:59:00,0.7905,0.7905,0.7904,0.7904,104600000.0
2007-07-18 11:00:00,0.7904,0.7905,0.7903,0.79045,512700001.0
2007-07-18 11:01:00,0.7905,0.7905,0.7903,0.7904,438199995.0
2007-07-18 11:02:00,0.7904,0.7906,0.7904,0.7906,142600001.0
2007-07-18 11:03:00,0.7906,0.7906,0.7905,0.7906,226000001.0
2007-07-18 11:04:00,0.7906,0.7906,0.7906,0.7906,9600000.0
2007-07-18 11:05:00,0.79021,0.79052,0.7901,0.79027,182100003.0
2007-07-18 11:06:00,0.7906,0.7906,0.7904,0.79055,565699995.0
2007-07-18 11:07:00,0.79055,0.7906,0.7903,0.7905,1835199998.0
2007-07-18 11:08:00,0.7905,0.7906,0.7905,0.7906,223600002.0
2007-07-18 11:09:00,0.7906,0.7906,0.7904,0.7906,173200000.0
2007-07-18 11:10:00,0.7906,0.7906,0.7904,0.7904,54899999.0
2007-07-18 11:11:00,0.7904,0.7904,0.7903,0.7903,150500000.0
2007-07-18 11:12:00,0.7904,0.7906,0.7903,0.79055,532699994.0
2007-07-18 11:13:00,0.79055,0.7906,0.7904,0.7905,1218700002.0
2007-07-18 11:14:00,0.7903,0.7905,0.7901,0.7905,775900003.0
2007-07-18 11:15:00,0.7904,0.7904,0.79,0.7902,775900003.0
2007-07-18 11:16:00,0.7902,0.7903,0.79,0.7902,671899996.0
2007-07-18 11:17:00,0.79015,0.7905,0.79,0.7902,1361799987.0
2007-07-18 11:18:00,0.7902,0.7902,0.79,0.79,449000000.0
2007-07-18 11:19:00,0.79,0.7901,0.79,0.7901,198799999.0
2007-07-18 11:20:00,0.7901,0.79025,0.79,0.7901,335599995.0
2007-07-18 11:21:00,0.7901,0.7905,0.7901,0.7903,826599996.0
2007-07-18 11:22:00,0.7903,0.79045,0.7902,0.7902,460700006.0
2007-07-18 11:23:00,0.7902,0.7903,0.7902,0.7902,220000001.0
2007-07-18 11:24:00,0.7902,0.79045,0.7902,0.79025,623300003.0
2007-07-18 11:25:00,0.7903,0.7905,0.7902,0.7904,528899999.0
2007-07-18 11:26:00,0.7903,0.7903,0.7902,0.7903,207100000.0
2007-07-18 11:27:00,0.7903,0.7905,0.7903,0.7905,72599998.0
2007-07-18 11:28:00,0.79045,0.7905,0.7903,0.7903,34300000.0
2007-07-18 11:29:00,0.7903,0.7904,0.7902,0.7904,433500000.0
2007-07-18 11:30:00,0.7904,0.7904,0.7903,0.7903,176799999.0
2007-07-18 11:31:00,0.7903,0.7903,0.7902,0.7903,864799993.0
2007-07-18 11:32:00,0.7903,0.79035,0.7902,0.7902,216900003.0
2007-07-18 11:33:00,0.7903,0.7905,0.7903,0.7903,181700001.0
2007-07-18 11:34:00,0.7903,0.7905,0.7902,0.7905,482600005.0
2007-07-18 11:35:00,0.79045,0.7905,0.7903,0.7905,204700001.0
2007-07-18 11:36:00,0.7905,0.7905,0.7905,0.7905,43200000.0
2007-07-18 11:37:00,0.79004,0.79024,0.78996,0.79004,179000000.0
2007-07-18 11:38:00,0.7905,0.7905,0.7904,0.7905,445700000.0
2007-07-18 11:39:00,0.7905,0.7905,0.7904,0.7905,360299997.0
2007-07-18 11:40:00,0.7904,0.7906,0.7903,0.7906,590300001.0
2007-07-18 11:41:00,0.7906,0.7908,0.7903,0.7907,1068599999.0
2007-07-18 11:42:00,0.7906,0.7907,0.79055,0.7907,337299998.0
2007-07-18 11:43:00,0.7907,0.7908,0.7906,0.7906,417699997.0
2007-07-18 11:44:00,0.7906,0.7907,0.7906,0.7907,112000000.0
2007-07-18 11:45:00,0.79037,0.79045,0.79012,0.79014,689200006.0
2007-07-18 11:46:00,0.7907,0.7907,0.7905,0.7905,352800001.0
2007-07-18 11:47:00,0.7905,0.7905,0.7905,0.7905,653199998.0
2007-07-18 11:48:00,0.7905,0.7906,0.7904,0.79055,575199997.0
2007-07-18 11:49:00,0.79055,0.79055,0.7903,0.7903,263399997.0
2007-07-18 11:50:00,0.7902,0.79055,0.7902,0.7904,579299999.0
2007-07-18 11:51:00,0.7905,0.7906,0.7903,0.7905,1321700000.0
2007-07-18 11:52:00,0.7905,0.7905,0.7904,0.7904,93399999.0
2007-07-18 11:53:00,0.7905,0.7906,0.7905,0.7905,168100002.0
2007-07-18 11:54:00,0.7905,0.7906,0.7903,0.7903,212500000.0
2007-07-18 11:55:00,0.7903,0.7906,0.7903,0.7906,365200000.0
2007-07-18 11:56:00,0.79055,0.7906,0.7905,0.7905,213599997.0
2007-07-18 11:57:00,0.7906,0.79065,0.79055,0.79065,119600000.0
2007-07-18 11:58:00,0.7907,0.7907,0.7905,0.7905,104199998.0
2007-07-18 11:59:00,0.79021,0.79044,0.79021,0.79023,128299999.0
2007-07-18 12:00:00,0.7906,0.7906,0.7905,0.7906,164600002.0
2007-07-18 12:01:00,0.7906,0.7906,0.79055,0.79055,77600000.0
2007-07-18 12:02:00,0.7906,0.7906,0.7906,0.7906,50400000.0
2007-07-18 12:03:00,0.79017,0.79028,0.78999,0.7902,326399996.0
2007-07-18 12:04:00,0.7906,0.7906,0.79055,0.79055,21600000.0
2007-07-18 12:05:00,0.7906,0.7906,0.7905,0.7906,384799999.0
2007-07-18 12:06:00,0.7906,0.7906,0.7906,0.7906,11200000.0
2007-07-18 12:07:00,0.7906,0.79065,0.7905,0.79065,613799996.0
2007-07-18 12:08:00,0.79065,0.7907,0.7905,0.7906,463000002.0
2007-07-18 12:09:00,0.7906,0.7908,0.7906,0.7907,414800001.0
2007-07-18 12:10:00,0.7908,0.7908,0.7907,0.7908,266999997.0
2007-07-18 12:11:00,0.7908,0.7908,0.7906,0.7906,199700002.0
2007-07-18 12:12:00,0.7906,0.7908,0.7906,0.7908,34800000.0
2007-07-18 12:13:00,0.79032,0.79057,0.79032,0.79045,453800000.0
2007-07-18 12:14:00,0.7908,0.7908,0.7906,0.7906,336500001.0
2007-07-18 12:15:00,0.79055,0.7908,0.79055,0.7908,341199999.0
2007-07-18 12:16:00,0.7908,0.791,0.7906,0.7907,845399999.0
2007-07-18 12:17:00,0.7906,0.7909,0.7906,0.7909,361399998.0
2007-07-18 12:18:00,0.7909,0.7909,0.7907,0.7907,135800003.0
2007-07-18 12:19:00,0.7907,0.791,0.7907,0.7909,239500006.0
2007-07-18 12:20:00,0.791,0.79105,0.7908,0.79105,481299996.0
2007-07-18 12:21:00,0.7911,0.7911,0.7908,0.7908,448500001.0
2007-07-18 12:22:00,0.7909,0.7912,0.7908,0.7911,1022199993.0
2007-07-18 12:23:00,0.7911,0.7914,0.7909,0.791,759800000.0
2007-07-18 12:24:00,0.791,0.791,0.791,0.791,94400002.0
2007-07-18 12:25:00,0.791,0.79105,0.791,0.79105,58400001.0
2007-07-18 12:26:00,0.7909,0.7911,0.7909,0.79105,111200001.0
2007-07-18 12:27:00,0.791,0.791,0.7909,0.791,259900006.0
2007-07-18 12:28:00,0.791,0.791,0.791,0.791,12800000.0
2007-07-18 12:29:00,0.791,0.791,0.791,0.791,12800000.0
2007-07-18 12:30:00,0.791,0.791,0.7909,0.7909,125000000.0
2007-07-18 12:31:00,0.7909,0.7909,0.7909,0.7909,39800000.0
2007-07-18 12:32:00,0.7909,0.7909,0.7909,0.7909,39000000.0
2007-07-18 12:33:00,0.7909,0.7909,0.7909,0.7909,47000000.0
2007-07-18 12:34:00,0.7909,0.7911,0.7909,0.7911,75800001.0
2007-07-18 12:35:00,0.7911,0.7911,0.7911,0.7911,17600000.0
2007-07-18 12:36:00,0.7911,0.7911,0.791,0.7911,87299999.0
2007-07-18 12:37:00,0.7911,0.7911,0.7909,0.791,320299997.0
2007-07-18 12:38:00,0.791,0.791,0.791,0.791,60800000.0
2007-07-18 12:39:00,0.791,0.791,0.791,0.791,13600000.0
2007-07-18 12:40:00,0.791,0.791,0.791,0.791,29600000.0
2007-07-18 12:41:00,0.791,0.791,0.791,0.791,27799999.0
2007-07-18 12:42:00,0.791,0.791,0.791,0.791,31799999.0
2007-07-18 12:43:00,0.79076,0.79098,0.79041,0.79041,267000005.0
2007-07-18 12:44:00,0.791,0.79115,0.791,0.79115,62799998.0
2007-07-18 12:45:00,0.791,0.7911,0.7909,0.7909,327000002.0
2007-07-18 12:46:00,0.7909,0.7909,0.7908,0.7909,524099996.0
2007-07-18 12:47:00,0.7909,0.791,0.7907,0.79095,459800000.0
2007-07-18 12:48:00,0.79095,0.79095,0.7908,0.7908,97600004.0
2007-07-18 12:49:00,0.7908,0.7908,0.7908,0.7908,208800009.0
2007-07-18 12:50:00,0.7908,0.7908,0.7908,0.7908,162400007.0
2007-07-18 12:51:00,0.7908,0.79085,0.7907,0.7908,264800005.0
2007-07-18 12:52:00,0.7908,0.7908,0.7908,0.7908,3800000.0
2007-07-18 12:53:00,0.7908,0.7909,0.7908,0.7909,191200002.0
2007-07-18 12:54:00,0.7909,0.7909,0.7908,0.7908,64100003.0
2007-07-18 12:55:00,0.7908,0.791,0.7908,0.791,94800000.0
2007-07-18 12:56:00,0.791,0.791,0.7908,0.791,562000007.0
2007-07-18 12:57:00,0.79095,0.79095,0.7907,0.7909,378200000.0
2007-07-18 12:58:00,0.7909,0.7909,0.7906,0.7906,408100003.0
2007-07-18 12:59:00,0.7906,0.7907,0.7906,0.7906,301300005.0
2007-07-18 13:00:00,0.7906,0.7908,0.7906,0.79065,142199999.0
2007-07-18 13:01:00,0.7907,0.7907,0.7907,0.7907,58400001.0
2007-07-18 13:02:00,0.7907,0.7907,0.7905,0.7907,150099999.0
2007-07-18 13:03:00,0.7907,0.7907,0.7906,0.7906,279599999.0
2007-07-18 13:04:00,0.7906,0.7906,0.7905,0.7906,143999999.0
2007-07-18 13:05:00,0.7905,0.7905,0.7903,0.7903,544899990.0
2007-07-18 13:06:00,0.78992,0.79044,0.78992,0.79014,289400000.0
2007-07-18 13:07:00,0.7904,0.7904,0.7903,0.7903,186800003.0
2007-07-18 13:08:00,0.7904,0.7905,0.7903,0.7903,401899999.0
2007-07-18 13:09:00,0.79055,0.7906,0.79055,0.7906,42500000.0
2007-07-18 13:10:00,0.7906,0.7906,0.7904,0.7904,238099998.0
2007-07-18 13:11:00,0.7904,0.7904,0.7904,0.7904,27600000.0
2007-07-18 13:12:00,0.7903,0.79045,0.7903,0.79045,73699998.0
2007-07-18 13:13:00,0.7905,0.79065,0.7902,0.7904,926299994.0
2007-07-18 13:14:00,0.7904,0.7904,0.7901,0.7902,320099999.0
2007-07-18 13:15:00,0.7904,0.7904,0.79,0.79,1129300006.0
2007-07-18 13:16:00,0.79,0.7901,0.79,0.7901,74599999.0
2007-07-18 13:17:00,0.79,0.7901,0.79,0.7901,365000008.0
2007-07-18 13:18:00,0.7901,0.7901,0.7901,0.7901,203000000.0
2007-07-18 13:19:00,0.7901,0.7902,0.7901,0.7901,275000004.0
2007-07-18 13:20:00,0.7901,0.7903,0.7901,0.7902,744199982.0
2007-07-18 13:21:00,0.7902,0.7902,0.7902,0.7902,59199998.0
2007-07-18 13:22:00,0.7902,0.7903,0.7902,0.7903,307800002.0
2007-07-18 13:23:00,0.7903,0.7904,0.7903,0.7904,138199998.0
2007-07-18 13:24:00,0.7904,0.7906,0.7902,0.7903,900100002.0
2007-07-18 13:25:00,0.7903,0.7905,0.7903,0.7904,319899999.0
2007-07-18 13:26:00,0.7904,0.7904,0.7902,0.7903,267300001.0
2007-07-18 13:27:00,0.7902,0.7905,0.7902,0.7903,256699998.0
2007-07-18 13:28:00,0.7904,0.79075,0.7904,0.79075,285000000.0
2007-07-18 13:29:00,0.79075,0.7911,0.79055,0.7911,1323400003.0
2007-07-18 13:30:00,0.7911,0.7911,0.7907,0.7907,1306100001.0
2007-07-18 13:31:00,0.7906,0.7909,0.7906,0.7906,571300007.0
2007-07-18 13:32:00,0.7906,0.7907,0.7906,0.7907,152600000.0
2007-07-18 13:33:00,0.7907,0.7908,0.7907,0.7907,261600002.0
2007-07-18 13:34:00,0.7906,0.7907,0.7906,0.7907,49799999.0
2007-07-18 13:35:00,0.7907,0.7908,0.7907,0.79075,215200005.0
2007-07-18 13:36:00,0.79075,0.7908,0.7906,0.7907,721099999.0
2007-07-18 13:37:00,0.7907,0.7907,0.7904,0.7904,701400008.0
2007-07-18 13:38:00,0.7904,0.7905,0.7904,0.7905,348800007.0
2007-07-18 13:39:00,0.7905,0.7905,0.7904,0.7904,187199996.0
2007-07-18 13:40:00,0.7904,0.7904,0.7903,0.7904,215799999.0
2007-07-18 13:41:00,0.7904,0.7906,0.7903,0.7905,970700004.0
2007-07-18 13:42:00,0.7905,0.7908,0.7905,0.7907,1063399994.0
2007-07-18 13:43:00,0.7907,0.7907,0.7905,0.7905,948000007.0
2007-07-18 13:44:00,0.7905,0.7905,0.79045,0.7905,505200004.0
2007-07-18 13:45:00,0.7905,0.7906,0.7905,0.7906,323099995.0
2007-07-18 13:46:00,0.7906,0.7907,0.79045,0.79045,687800003.0
2007-07-18 13:47:00,0.7905,0.7907,0.7905,0.79065,393399995.0
2007-07-18 13:48:00,0.79065,0.79065,0.79045,0.79045,384500002.0
2007-07-18 13:49:00,0.7905,0.7905,0.7905,0.7905,364600001.0
2007-07-18 13:50:00,0.7905,0.7905,0.79045,0.7905,325899998.0
2007-07-18 13:51:00,0.7905,0.7907,0.7905,0.7907,593900008.0
2007-07-18 13:52:00,0.7907,0.7907,0.7906,0.7906,110200000.0
2007-07-18 13:53:00,0.7906,0.7907,0.7905,0.79065,193300002.0
2007-07-18 13:54:00,0.7907,0.7907,0.7905,0.7905,1689200005.0
2007-07-18 13:55:00,0.7905,0.7906,0.79045,0.79045,639800001.0
2007-07-18 13:56:00,0.79045,0.7905,0.79045,0.7905,113500001.0
2007-07-18 13:57:00,0.7905,0.7906,0.7905,0.7906,488599993.0
2007-07-18 13:58:00,0.7906,0.7907,0.7904,0.7904,847700004.0
2007-07-18 13:59:00,0.7905,0.7905,0.7904,0.7904,684900006.0
2007-07-18 14:00:00,0.7905,0.7906,0.7903,0.7903,1058500003.0
2007-07-18 14:01:00,0.7904,0.7905,0.7904,0.7904,313200002.0
2007-07-18 14:02:00,0.7904,0.7905,0.7903,0.7905,346499999.0
2007-07-18 14:03:00,0.7904,0.7906,0.7904,0.7906,528299996.0
2007-07-18 14:04:00,0.7907,0.79075,0.7906,0.7906,536199998.0
2007-07-18 14:05:00,0.7907,0.79075,0.7906,0.7906,1025699990.0
2007-07-18 14:06:00,0.7906,0.7906,0.7905,0.7905,294599999.0
2007-07-18 14:07:00,0.7906,0.7908,0.7906,0.7908,281600005.0
2007-07-18 14:08:00,0.7908,0.79115,0.7907,0.79105,1969999984.0
2007-07-18 14:09:00,0.7911,0.7914,0.7909,0.7912,1378999996.0
2007-07-18 14:10:00,0.7912,0.7915,0.7911,0.7914,877899998.0
2007-07-18 14:11:00,0.7914,0.79155,0.7911,0.79145,1613399991.0
2007-07-18 14:12:00,0.7914,0.79145,0.7911,0.7913,1100399990.0
2007-07-18 14:13:00,0.7913,0.7915,0.7913,0.79145,166000004.0
2007-07-18 14:14:00,0.79145,0.7915,0.7914,0.7915,792599997.0
2007-07-18 14:15:00,0.7914,0.7915,0.7912,0.7912,1385899994.0
2007-07-18 14:16:00,0.7912,0.7913,0.7912,0.7913,650800002.0
2007-07-18 14:17:00,0.7913,0.7914,0.7913,0.7913,454699999.0
2007-07-18 14:18:00,0.7912,0.7914,0.7912,0.7914,240100000.0
2007-07-18 14:19:00,0.7914,0.7914,0.7913,0.7914,160800001.0
2007-07-18 14:20:00,0.7914,0.7914,0.7914,0.7914,48000000.0
2007-07-18 14:21:00,0.7914,0.7914,0.791,0.7911,221600000.0
2007-07-18 14:22:00,0.7911,0.7911,0.791,0.791,886699999.0
2007-07-18 14:23:00,0.791,0.7913,0.7908,0.79125,1494400005.0
2007-07-18 14:24:00,0.7912,0.7913,0.7911,0.79125,756400012.0
2007-07-18 14:25:00,0.79125,0.79135,0.7912,0.79135,249600002.0
2007-07-18 14:26:00,0.79135,0.79135,0.7911,0.7913,801499994.0
2007-07-18 14:27:00,0.7913,0.7913,0.7913,0.7913,57600000.0
2007-07-18 14:28:00,0.7912,0.7912,0.7911,0.7911,250400002.0
2007-07-18 14:29:00,0.7912,0.7912,0.7909,0.7909,538499995.0
2007-07-18 14:30:00,0.7912,0.7913,0.7907,0.791,385400001.0
2007-07-18 14:31:00,0.7909,0.79125,0.7909,0.7911,1045900002.0
2007-07-18 14:32:00,0.7911,0.7914,0.7911,0.7913,822200008.0
2007-07-18 14:33:00,0.7914,0.7915,0.7912,0.7914,815500009.0
2007-07-18 14:34:00,0.7913,0.7915,0.7911,0.7913,1339200001.0
2007-07-18 14:35:00,0.7913,0.79155,0.7912,0.7914,1064899997.0
2007-07-18 14:36:00,0.7914,0.7916,0.7914,0.7916,1689600002.0
2007-07-18 14:37:00,0.7916,0.7918,0.7915,0.7915,1161899998.0
2007-07-18 14:38:00,0.7915,0.7915,0.7915,0.7915,411100002.0
2007-07-18 14:39:00,0.7915,0.7915,0.7908,0.7908,1682800007.0
2007-07-18 14:41:00,0.7908,0.791,0.7906,0.7909,1974999993.0
2007-07-18 14:42:00,0.7912,0.7914,0.7912,0.7914,1372399993.0
2007-07-18 14:43:00,0.7914,0.7914,0.7911,0.7913,1372399993.0
2007-07-18 14:44:00,0.7912,0.7913,0.7908,0.791,2074600001.0
2007-07-18 14:45:00,0.7909,0.7915,0.7909,0.791,1762900001.0
2007-07-18 14:46:00,0.791,0.7911,0.791,0.791,391300004.0
2007-07-18 14:47:00,0.791,0.7912,0.7909,0.7912,229400002.0
2007-07-18 14:48:00,0.7912,0.7915,0.7912,0.7915,1037799998.0
2007-07-18 14:49:00,0.7915,0.7915,0.7911,0.7912,1804099993.0
2007-07-18 14:50:00,0.7911,0.7911,0.7909,0.791,1514400007.0
2007-07-18 14:51:00,0.791,0.79115,0.7909,0.7909,1154499994.0
2007-07-18 14:52:00,0.791,0.79115,0.7909,0.791,235100001.0
2007-07-18 14:53:00,0.791,0.7913,0.791,0.7913,847900002.0
2007-07-18 14:54:00,0.7913,0.7914,0.7913,0.7914,47800000.0
2007-07-18 14:55:00,0.7914,0.7914,0.7913,0.7914,58600000.0
2007-07-18 14:56:00,0.7914,0.7914,0.7911,0.79135,1867299991.0
2007-07-18 14:57:00,0.7914,0.7914,0.7912,0.7913,978399997.0
2007-07-18 14:58:00,0.79125,0.7913,0.79095,0.7911,736599998.0
2007-07-18 14:59:00,0.791,0.7914,0.791,0.7914,1178199995.0
2007-07-18 15:00:00,0.7914,0.7914,0.7913,0.7913,243000002.0
2007-07-18 15:01:00,0.7913,0.7913,0.7913,0.7913,632199999.0
2007-07-18 15:02:00,0.7913,0.7914,0.7911,0.7913,1415799994.0
2007-07-18 15:03:00,0.7913,0.7913,0.7911,0.7913,1567699996.0
2007-07-18 15:04:00,0.7912,0.7912,0.7909,0.7909,980299992.0
2007-07-18 15:05:00,0.791,0.7911,0.7909,0.7911,372099990.0
2007-07-18 15:06:00,0.7911,0.7911,0.7911,0.7911,28000000.0
2007-07-18 15:07:00,0.7911,0.7911,0.7909,0.79105,520999999.0
2007-07-18 15:08:00,0.7911,0.7911,0.7909,0.7909,153800001.0
2007-07-18 15:09:00,0.7909,0.7909,0.7909,0.7909,14800000.0
2007-07-18 15:10:00,0.791,0.7912,0.791,0.7912,600300001.0
2007-07-18 15:11:00,0.7912,0.7912,0.79115,0.79115,196600000.0
2007-07-18 15:12:00,0.7912,0.7913,0.791,0.7911,430200011.0
2007-07-18 15:13:00,0.7912,0.7913,0.7912,0.79125,345599999.0
2007-07-18 15:14:00,0.79125,0.7913,0.79125,0.7913,69700000.0
2007-07-18 15:15:00,0.79125,0.7913,0.7911,0.7913,283299998.0
2007-07-18 15:16:00,0.7913,0.7913,0.791,0.791,526100002.0
2007-07-18 15:17:00,0.7911,0.7911,0.7911,0.7911,44800000.0
2007-07-18 15:18:00,0.7911,0.7911,0.7911,0.7911,122000000.0
2007-07-18 15:19:00,0.7911,0.7912,0.791,0.791,314599999.0
2007-07-18 15:20:00,0.7911,0.7912,0.791,0.7912,160300000.0
2007-07-18 15:21:00,0.7912,0.7913,0.7912,0.7912,162999996.0
2007-07-18 15:22:00,0.7913,0.7914,0.7913,0.7914,231400000.0
2007-07-18 15:23:00,0.79135,0.7914,0.7913,0.7913,38199998.0
2007-07-18 15:24:00,0.79095,0.79106,0.79079,0.79105,382199998.0
2007-07-18 15:25:00,0.7913,0.7913,0.7913,0.7913,118399998.0
2007-07-18 15:26:00,0.7913,0.7914,0.79125,0.79125,293300003.0
2007-07-18 15:27:00,0.79125,0.79125,0.79115,0.7912,150900000.0
2007-07-18 15:28:00,0.79135,0.7914,0.7913,0.7913,960499983.0
2007-07-18 15:29:00,0.7912,0.7914,0.7912,0.7914,101600004.0
2007-07-18 15:30:00,0.7914,0.7914,0.7914,0.7914,103299999.0
2007-07-18 15:31:00,0.7914,0.7915,0.7913,0.7915,1118400012.0
2007-07-18 15:32:00,0.79145,0.7915,0.7913,0.7914,1574999984.0
2007-07-18 15:33:00,0.7917,0.7917,0.7917,0.7917,736800005.0
2007-07-18 15:34:00,0.7917,0.7917,0.7916,0.7917,736800005.0
2007-07-18 15:35:00,0.7917,0.792,0.7914,0.7919,1889599999.0
2007-07-18 15:36:00,0.7921,0.7923,0.7917,0.7918,1337099995.0
2007-07-18 15:37:00,0.79185,0.7919,0.7916,0.7919,1337099995.0
2007-07-18 15:38:00,0.7919,0.7922,0.7918,0.7918,1447599997.0
2007-07-18 15:39:00,0.7919,0.79205,0.7918,0.79205,194199999.0
2007-07-18 15:40:00,0.79205,0.79225,0.7919,0.7921,446999999.0
2007-07-18 15:41:00,0.7921,0.7924,0.792,0.7924,442799998.0
2007-07-18 15:42:00,0.7924,0.7926,0.7921,0.79235,1878399996.0
2007-07-18 15:43:00,0.7924,0.7926,0.792,0.7924,896100002.0
2007-07-18 15:44:00,0.7924,0.7926,0.7924,0.7924,379500000.0
2007-07-18 15:45:00,0.7924,0.7927,0.7923,0.7925,812499997.0
2007-07-18 15:46:00,0.7925,0.793,0.7925,0.7927,1994399984.0
2007-07-18 15:47:00,0.793,0.793,0.793,0.793,1602300002.0
2007-07-18 15:48:00,0.7928,0.793,0.7928,0.7929,1602300002.0
2007-07-18 15:49:00,0.793,0.793,0.7926,0.7928,1075299992.0
2007-07-18 15:50:00,0.7927,0.7928,0.7924,0.7925,1075299992.0
2007-07-18 15:51:00,0.7925,0.7927,0.7924,0.7925,1907099984.0
2007-07-18 15:52:00,0.7925,0.79255,0.7923,0.7923,1007500002.0
2007-07-18 15:53:00,0.7924,0.79255,0.7923,0.79255,601499998.0
2007-07-18 15:55:00,0.7927,0.7927,0.7926,0.7927,398899998.0
2007-07-18 15:56:00,0.7927,0.7927,0.7924,0.79255,376700000.0
2007-07-18 15:57:00,0.79255,0.7926,0.7923,0.7925,674600002.0
2007-07-18 15:58:00,0.7925,0.7925,0.7923,0.7925,341899998.0
2007-07-18 15:59:00,0.7925,0.79265,0.7923,0.7925,1218699998.0
2007-07-18 16:00:00,0.7925,0.7925,0.792,0.7922,1500599998.0
2007-07-18 16:01:00,0.7922,0.79245,0.7921,0.79245,670999999.0
2007-07-18 16:02:00,0.7925,0.7926,0.7923,0.7923,797400004.0
2007-07-18 16:03:00,0.7923,0.7923,0.79215,0.7922,311500001.0
2007-07-18 16:04:00,0.7921,0.7922,0.7917,0.792,2121799991.0
2007-07-18 16:05:00,0.792,0.7922,0.792,0.7922,207599999.0
2007-07-18 16:06:00,0.7923,0.7926,0.7922,0.79245,1446799994.0
2007-07-18 16:07:00,0.7923,0.79255,0.7923,0.7923,1397199990.0
2007-07-18 16:08:00,0.7923,0.7924,0.7919,0.792,1536199988.0
2007-07-18 16:09:00,0.7921,0.7922,0.7919,0.7922,961300002.0
2007-07-18 16:10:00,0.7922,0.7922,0.792,0.79215,497300000.0
2007-07-18 16:11:00,0.7922,0.79245,0.7921,0.79235,1790999992.0
2007-07-18 16:12:00,0.79235,0.79235,0.7921,0.7921,993100000.0
2007-07-18 16:13:00,0.7922,0.7924,0.7921,0.7923,489999996.0
2007-07-18 16:14:00,0.7924,0.79255,0.7922,0.79235,1018899995.0
2007-07-18 16:15:00,0.7924,0.7925,0.7921,0.7921,994499998.0
2007-07-18 16:16:00,0.7921,0.7924,0.7921,0.7924,256899993.0
2007-07-18 16:17:00,0.7924,0.7924,0.7923,0.7923,822299993.0
2007-07-18 16:18:00,0.7922,0.79245,0.7922,0.79245,155100002.0
2007-07-18 16:19:00,0.7925,0.7927,0.7923,0.7927,883299997.0
2007-07-18 16:20:00,0.7927,0.7927,0.7924,0.7924,1331400000.0
2007-07-18 16:21:00,0.7924,0.7926,0.7923,0.7926,275500005.0
2007-07-18 16:22:00,0.7926,0.7926,0.7924,0.7926,596499996.0
2007-07-18 16:23:00,0.7925,0.7928,0.7924,0.7926,1029400002.0
2007-07-18 16:24:00,0.7926,0.7928,0.7925,0.7928,856499992.0
2007-07-18 16:25:00,0.7928,0.7928,0.7928,0.7928,16000000.0
2007-07-18 16:26:00,0.7928,0.7928,0.79275,0.7928,34400000.0
2007-07-18 16:27:00,0.79275,0.7929,0.79265,0.79285,472399997.0
2007-07-18 16:28:00,0.7929,0.7929,0.7928,0.7928,393699993.0
2007-07-18 16:29:00,0.7929,0.7931,0.79285,0.793,713300002.0
2007-07-18 16:30:00,0.793,0.7931,0.7928,0.7931,390699998.0
2007-07-18 16:31:00,0.7931,0.7931,0.7929,0.7929,262800003.0
2007-07-18 16:32:00,0.7929,0.7929,0.7928,0.7929,469000004.0
2007-07-18 16:33:00,0.7929,0.7931,0.7928,0.7931,1474599979.0
2007-07-18 16:34:00,0.7932,0.7934,0.7931,0.7933,1298000005.0
2007-07-18 16:35:00,0.7933,0.7935,0.7932,0.7932,1441900003.0
2007-07-18 16:36:00,0.7933,0.79345,0.7931,0.7932,873100008.0
2007-07-18 16:37:00,0.7932,0.7934,0.7931,0.7933,1174600007.0
2007-07-18 16:38:00,0.7933,0.7933,0.7931,0.7931,382399999.0
2007-07-18 16:39:00,0.7933,0.7934,0.79315,0.7933,1884099998.0
2007-07-18 16:40:00,0.7933,0.7935,0.7933,0.79345,551299997.0
2007-07-18 16:41:00,0.79345,0.7935,0.7933,0.79345,1148699991.0
2007-07-18 16:42:00,0.79345,0.79345,0.7933,0.79345,63800001.0
2007-07-18 16:43:00,0.79345,0.7936,0.7932,0.79335,913300000.0
2007-07-18 16:44:00,0.79335,0.7936,0.7933,0.7935,983999993.0
2007-07-18 16:45:00,0.7935,0.7938,0.7934,0.7938,1369800005.0
2007-07-18 16:46:00,0.7938,0.7938,0.7935,0.7935,1579199993.0
2007-07-18 16:47:00,0.7935,0.7936,0.7934,0.7934,766199997.0
2007-07-18 16:48:00,0.7934,0.7934,0.7932,0.79335,1118799996.0
2007-07-18 16:49:00,0.79335,0.7934,0.7932,0.7934,521299996.0
2007-07-18 16:50:00,0.7934,0.7934,0.7934,0.7934,3200000.0
2007-07-18 16:51:00,0.7934,0.79345,0.7933,0.7934,122100000.0
2007-07-18 16:52:00,0.7934,0.7934,0.7931,0.7932,950800016.0
2007-07-18 16:53:00,0.7932,0.7932,0.7929,0.7929,1104900004.0
2007-07-18 16:54:00,0.793,0.79335,0.79285,0.7933,1282600011.0
2007-07-18 16:55:00,0.7933,0.7933,0.7931,0.7932,1154399999.0
2007-07-18 16:56:00,0.7932,0.7932,0.793,0.7932,692900006.0
2007-07-18 16:57:00,0.7932,0.7932,0.7932,0.7932,1200000.0
2007-07-18 16:58:00,0.7933,0.79355,0.7932,0.7932,1762500016.0
2007-07-18 16:59:00,0.7933,0.7937,0.7933,0.7937,376400001.0
2007-07-18 17:00:00,0.7936,0.7937,0.7936,0.7936,376400001.0
2007-07-18 17:01:00,0.7935,0.7936,0.7935,0.79355,376400001.0
2007-07-18 17:02:00,0.79355,0.7936,0.79335,0.79355,958900001.0
2007-07-18 17:03:00,0.7936,0.79365,0.7934,0.7934,912899998.0
2007-07-18 17:04:00,0.7935,0.7937,0.7935,0.7935,1177300004.0
2007-07-18 17:05:00,0.7936,0.7936,0.7933,0.7935,879299995.0
2007-07-18 17:06:00,0.79345,0.7935,0.7933,0.7934,993299998.0
2007-07-18 17:07:00,0.7935,0.7936,0.7934,0.79355,67100000.0
2007-07-18 17:08:00,0.7934,0.7934,0.7934,0.7934,495200000.0
2007-07-18 17:09:00,0.7934,0.7935,0.7933,0.7933,918500002.0
2007-07-18 17:10:00,0.7933,0.7936,0.7933,0.7935,1937200007.0
2007-07-18 17:11:00,0.7935,0.79375,0.79335,0.7934,1480600003.0
2007-07-18 17:12:00,0.7934,0.7935,0.7933,0.7934,420300002.0
2007-07-18 17:13:00,0.79345,0.79345,0.7932,0.7933,436400002.0
2007-07-18 17:14:00,0.7933,0.7934,0.7932,0.79325,789199988.0
2007-07-18 17:15:00,0.7932,0.7934,0.79305,0.79335,1050499994.0
2007-07-18 17:16:00,0.79335,0.7934,0.7932,0.7932,563500002.0
2007-07-18 17:17:00,0.7932,0.7938,0.7932,0.7936,990499996.0
2007-07-18 17:18:00,0.7936,0.7936,0.7935,0.7935,377699998.0
2007-07-18 17:19:00,0.7935,0.7936,0.7935,0.7936,163200000.0
2007-07-18 17:20:00,0.7936,0.7936,0.7933,0.79345,356299998.0
2007-07-18 17:21:00,0.7934,0.7934,0.7934,0.7934,22400000.0
2007-07-18 17:22:00,0.7934,0.7934,0.79305,0.79325,774199997.0
2007-07-18 17:23:00,0.7932,0.7933,0.7929,0.7932,1365500001.0
2007-07-18 17:24:00,0.7932,0.7933,0.7931,0.79325,189399999.0
2007-07-18 17:25:00,0.7931,0.7932,0.7931,0.7931,401099998.0
2007-07-18 17:26:00,0.7931,0.7932,0.7931,0.7932,141199999.0
2007-07-18 17:27:00,0.7932,0.7932,0.79305,0.79315,119700000.0
2007-07-18 17:28:00,0.79315,0.7933,0.79305,0.7933,1004299995.0
2007-07-18 17:29:00,0.7933,0.7934,0.7932,0.79335,749300000.0
2007-07-18 17:30:00,0.7934,0.7934,0.7933,0.7933,267900001.0
2007-07-18 17:31:00,0.7933,0.7934,0.79315,0.7933,409099999.0
2007-07-18 17:32:00,0.7933,0.79345,0.7932,0.79345,561300001.0
2007-07-18 17:33:00,0.79345,0.7935,0.7933,0.7933,109300002.0
2007-07-18 17:34:00,0.7933,0.79345,0.7933,0.7933,431499995.0
2007-07-18 17:35:00,0.7933,0.7935,0.7933,0.7934,567299995.0
2007-07-18 17:36:00,0.7933,0.7933,0.7931,0.79325,1059799999.0
2007-07-18 17:37:00,0.7933,0.7933,0.793,0.7932,799400003.0
2007-07-18 17:38:00,0.7932,0.7932,0.793,0.7932,738300000.0
2007-07-18 17:39:00,0.7932,0.7933,0.793,0.79325,295100006.0
2007-07-18 17:40:00,0.7932,0.79325,0.79305,0.7931,144399997.0
2007-07-18 17:41:00,0.79325,0.7933,0.79325,0.7933,10700000.0
2007-07-18 17:42:00,0.7933,0.7934,0.79315,0.79325,626800000.0
2007-07-18 17:43:00,0.7933,0.7934,0.79305,0.79325,379899996.0
2007-07-18 17:44:00,0.79305,0.7936,0.79305,0.7933,755999993.0
2007-07-18 17:45:00,0.7933,0.7934,0.7933,0.7933,205499999.0
2007-07-18 17:46:00,0.79355,0.7936,0.7934,0.7936,348300000.0
2007-07-18 17:47:00,0.7935,0.7937,0.7935,0.7936,398699999.0
2007-07-18 17:48:00,0.7936,0.7936,0.7934,0.7935,483599995.0
2007-07-18 17:49:00,0.7935,0.7936,0.7934,0.7936,453399995.0
2007-07-18 17:50:00,0.7936,0.7936,0.7933,0.7934,528499992.0
2007-07-18 17:51:00,0.7934,0.7935,0.7933,0.7934,471799995.0
2007-07-18 17:52:00,0.7934,0.7936,0.7934,0.7936,56100001.0
2007-07-18 17:53:00,0.7936,0.7936,0.7933,0.7936,532299999.0
2007-07-18 17:54:00,0.7935,0.7938,0.7935,0.7936,1250099990.0
2007-07-18 17:55:00,0.7936,0.7938,0.7934,0.79375,485099998.0
2007-07-18 17:56:00,0.7938,0.7938,0.7938,0.7938,18000000.0
2007-07-18 17:57:00,0.7938,0.7938,0.7938,0.7938,14400000.0
2007-07-18 17:58:00,0.7938,0.7938,0.7938,0.7938,26400000.0
2007-07-18 17:59:00,0.7938,0.7938,0.79355,0.79355,550399998.0
2007-07-18 18:00:00,0.7936,0.7943,0.7936,0.7942,1946799999.0
2007-07-18 18:01:00,0.7943,0.7945,0.79415,0.7943,1570500005.0
2007-07-18 18:02:00,0.7942,0.7943,0.7937,0.7937,1540800002.0
2007-07-18 18:03:00,0.7938,0.7938,0.7937,0.7937,598100005.0
2007-07-18 18:04:00,0.7937,0.7938,0.7937,0.7937,336700001.0
2007-07-18 18:05:00,0.7937,0.7938,0.7936,0.7938,764599995.0
2007-07-18 18:06:00,0.7938,0.7938,0.7936,0.7937,320299990.0
2007-07-18 18:07:00,0.7937,0.79405,0.7937,0.7938,1500699992.0
2007-07-18 18:08:00,0.7938,0.794,0.7936,0.7938,1872199988.0
2007-07-18 18:09:00,0.7938,0.7939,0.7937,0.7938,447899998.0
2007-07-18 18:10:00,0.7938,0.7942,0.7938,0.7941,1954600008.0
2007-07-18 18:11:00,0.7941,0.7942,0.7941,0.7942,600300000.0
2007-07-18 18:12:00,0.7942,0.7942,0.79395,0.794,890299995.0
2007-07-18 18:13:00,0.794,0.7941,0.79365,0.794,871500002.0
2007-07-18 18:14:00,0.7939,0.794,0.7936,0.7936,1732900001.0
2007-07-18 18:15:00,0.7936,0.7937,0.7936,0.7936,460200000.0
2007-07-18 18:16:00,0.7936,0.7937,0.7935,0.7935,432600003.0
2007-07-18 18:17:00,0.7936,0.7936,0.7935,0.7935,679200005.0
2007-07-18 18:18:00,0.7935,0.7936,0.7935,0.7936,1068999994.0
2007-07-18 18:19:00,0.7936,0.7936,0.7935,0.7935,279799994.0
2007-07-18 18:20:00,0.7935,0.7937,0.7935,0.7935,819599993.0
2007-07-18 18:21:00,0.7935,0.7935,0.7933,0.7933,623699987.0
2007-07-18 18:22:00,0.7933,0.7934,0.7932,0.7934,731000001.0
2007-07-18 18:23:00,0.7935,0.7938,0.79345,0.7935,1097399997.0
2007-07-18 18:24:00,0.79335,0.7935,0.7931,0.7932,774999992.0
2007-07-18 18:25:00,0.7931,0.7933,0.7931,0.7933,1307199972.0
2007-07-18 18:26:00,0.7933,0.7933,0.7932,0.7932,680400000.0
2007-07-18 18:27:00,0.7932,0.7933,0.7932,0.7932,1170899994.0
2007-07-18 18:28:00,0.7932,0.7933,0.79315,0.79315,1656499999.0
2007-07-18 18:29:00,0.7933,0.7933,0.7932,0.7932,540200000.0
2007-07-18 18:30:00,0.7932,0.7932,0.79315,0.79315,117200000.0
2007-07-18 18:31:00,0.7932,0.7933,0.7932,0.7933,59200000.0
2007-07-18 18:32:00,0.7933,0.7933,0.7932,0.7933,97600002.0
2007-07-18 18:33:00,0.7933,0.7933,0.7931,0.7931,699999998.0
2007-07-18 18:34:00,0.7931,0.7932,0.793,0.7931,621799996.0
2007-07-18 18:35:00,0.7931,0.7932,0.7931,0.7931,535499995.0
2007-07-18 18:36:00,0.7931,0.7933,0.7931,0.7932,336900001.0
2007-07-18 18:37:00,0.7933,0.7933,0.7932,0.7932,412499996.0
2007-07-18 18:38:00,0.7933,0.7933,0.7932,0.7932,180100000.0
2007-07-18 18:39:00,0.79307,0.79307,0.79264,0.79287,804300003.0
2007-07-18 18:40:00,0.7932,0.7932,0.7932,0.7932,6100000.0
2007-07-18 18:41:00,0.7932,0.7934,0.7931,0.7931,310500001.0
2007-07-18 18:42:00,0.7931,0.7935,0.7931,0.7935,514099996.0
2007-07-18 18:44:00,0.7932,0.79335,0.79291,0.79321,1543399996.0
2007-07-18 18:45:00,0.7935,0.7936,0.7933,0.7935,1061300014.0
2007-07-18 18:46:00,0.7936,0.7936,0.7935,0.7935,80299999.0
2007-07-18 18:47:00,0.7936,0.7936,0.79355,0.7936,110900000.0
2007-07-18 18:48:00,0.7936,0.7938,0.7935,0.7938,500599994.0
2007-07-18 18:49:00,0.7938,0.79385,0.79375,0.79385,182400001.0
2007-07-18 18:50:00,0.7939,0.7939,0.79375,0.7938,144099999.0
2007-07-18 18:51:00,0.7938,0.7941,0.7938,0.794,489500004.0
2007-07-18 18:52:00,0.7941,0.7942,0.794,0.794,1081699987.0
2007-07-18 18:53:00,0.794,0.794,0.794,0.794,39700000.0
2007-07-18 18:54:00,0.794,0.794,0.79395,0.79395,34199999.0
2007-07-18 18:55:00,0.794,0.794,0.794,0.794,40500000.0
2007-07-18 18:56:00,0.79372,0.79372,0.79346,0.79346,1340799998.0
2007-07-18 18:57:00,0.79337,0.79388,0.79337,0.7937,962900001.0
2007-07-18 18:58:00,0.794,0.794,0.7938,0.7938,356600001.0
2007-07-18 18:59:00,0.7939,0.7939,0.7939,0.7939,60599998.0
2007-07-18 19:00:00,0.7939,0.7939,0.7939,0.7939,212899998.0
2007-07-18 19:01:00,0.7939,0.7939,0.7938,0.7939,210500005.0
2007-07-18 19:02:00,0.79365,0.79397,0.79351,0.79378,168500000.0
2007-07-18 19:03:00,0.7939,0.794,0.7939,0.794,54400001.0
2007-07-18 19:04:00,0.794,0.794,0.79395,0.79395,36000000.0
2007-07-18 19:05:00,0.79395,0.794,0.79395,0.794,12300000.0
2007-07-18 19:06:00,0.794,0.794,0.7938,0.7938,107800000.0
2007-07-18 19:07:00,0.79337,0.7938,0.79332,0.79332,144900001.0
2007-07-18 19:08:00,0.7938,0.7938,0.7938,0.7938,17500000.0
2007-07-18 19:09:00,0.7937,0.79382,0.79355,0.79357,1197300006.0
2007-07-18 19:10:00,0.79358,0.79409,0.79358,0.79363,806100007.0
2007-07-18 19:11:00,0.7938,0.7938,0.7938,0.7938,15100000.0
2007-07-18 19:12:00,0.7938,0.7938,0.7938,0.7938,40600000.0
2007-07-18 19:13:00,0.79367,0.79375,0.79342,0.79352,597599994.0
2007-07-18 19:14:00,0.7938,0.7938,0.7938,0.7938,35000000.0
2007-07-18 19:15:00,0.79374,0.79427,0.79355,0.79355,1873099991.0
2007-07-18 19:16:00,0.7938,0.7938,0.7938,0.7938,58100000.0
2007-07-18 19:17:00,0.7938,0.7938,0.7933,0.7933,921599998.0
2007-07-18 19:18:00,0.7933,0.7933,0.7933,0.7933,510999995.0
2007-07-18 19:19:00,0.7933,0.7933,0.7932,0.7932,287699994.0
2007-07-18 19:20:00,0.7932,0.7932,0.7931,0.7932,259599998.0
2007-07-18 19:21:00,0.7932,0.7932,0.7931,0.7931,70400000.0
2007-07-18 19:22:00,0.793,0.7931,0.793,0.7931,129299999.0
2007-07-18 19:23:00,0.7931,0.7935,0.7931,0.7935,57400000.0
2007-07-18 19:24:00,0.79345,0.79345,0.79345,0.79345,2400000.0
2007-07-18 19:25:00,0.79345,0.79355,0.7934,0.7934,283499994.0
2007-07-18 19:26:00,0.7934,0.7934,0.7933,0.7934,132100002.0
2007-07-18 19:27:00,0.7934,0.7934,0.7934,0.7934,43300002.0
2007-07-18 19:28:00,0.79335,0.7934,0.7932,0.7933,338199992.0
2007-07-18 19:29:00,0.7933,0.7934,0.7931,0.7931,251299999.0
2007-07-18 19:30:00,0.7931,0.7931,0.7931,0.7931,47700000.0
2007-07-18 19:31:00,0.7931,0.7931,0.79305,0.79305,50800000.0
2007-07-18 19:32:00,0.7931,0.7933,0.793,0.79305,370199999.0
2007-07-18 19:33:00,0.79305,0.7931,0.793,0.7931,757800002.0
2007-07-18 19:34:00,0.7931,0.7931,0.793,0.7931,620199997.0
2007-07-18 19:35:00,0.7931,0.7931,0.793,0.793,144399998.0
2007-07-18 19:36:00,0.7931,0.7931,0.793,0.793,274399996.0
2007-07-18 19:37:00,0.793,0.7931,0.793,0.7931,201099999.0
2007-07-18 19:38:00,0.7931,0.7931,0.7931,0.7931,28700001.0
2007-07-18 19:39:00,0.7931,0.7931,0.7931,0.7931,24700001.0
2007-07-18 19:40:00,0.7931,0.7931,0.7931,0.7931,24700001.0
2007-07-18 19:41:00,0.7931,0.7931,0.793,0.793,99700000.0
2007-07-18 19:42:00,0.793,0.7931,0.793,0.793,63699998.0
2007-07-18 19:43:00,0.7931,0.7931,0.793,0.793,90799996.0
2007-07-18 19:44:00,0.7931,0.7931,0.793,0.793,210299998.0
2007-07-18 19:45:00,0.793,0.7931,0.793,0.7931,353500000.0
2007-07-18 19:46:00,0.7931,0.7931,0.7931,0.7931,26300000.0
2007-07-18 19:47:00,0.7931,0.7932,0.7931,0.7931,378700003.0
2007-07-18 19:48:00,0.7932,0.7932,0.7931,0.7931,80600000.0
2007-07-18 19:49:00,0.7932,0.7932,0.793,0.7931,350100005.0
2007-07-18 19:50:00,0.7931,0.7931,0.79295,0.7931,174199999.0
2007-07-18 19:51:00,0.79292,0.79294,0.7927,0.79273,466000003.0
2007-07-18 19:52:00,0.79267,0.79295,0.79258,0.79282,302800004.0
2007-07-18 19:53:00,0.7931,0.7931,0.793,0.79305,178999998.0
2007-07-18 19:54:00,0.7931,0.7931,0.793,0.7931,304100003.0
2007-07-18 19:55:00,0.7931,0.7931,0.793,0.79305,181400005.0
2007-07-18 19:56:00,0.7931,0.7931,0.79295,0.7931,305899998.0
2007-07-18 19:57:00,0.79294,0.79305,0.79269,0.7928,1081499996.0
2007-07-18 19:58:00,0.79284,0.79304,0.79264,0.79285,977599997.0
2007-07-18 19:59:00,0.79305,0.79346,0.79283,0.79283,471800000.0
2007-07-18 20:00:00,0.7931,0.7931,0.7931,0.7931,119500002.0
2007-07-18 20:01:00,0.7931,0.7931,0.793,0.7931,251800004.0
2007-07-18 20:02:00,0.7931,0.7933,0.7931,0.7931,389500001.0
2007-07-18 20:03:00,0.7931,0.7933,0.7931,0.7932,620400004.0
2007-07-18 20:04:00,0.7932,0.7932,0.7931,0.7931,144200000.0
2007-07-18 20:05:00,0.79334,0.79347,0.79285,0.79319,447400000.0
2007-07-18 20:06:00,0.7932,0.7932,0.7932,0.7932,59000000.0
2007-07-18 20:07:00,0.7932,0.7932,0.7932,0.7932,98899997.0
2007-07-18 20:08:00,0.7932,0.7932,0.7932,0.7932,98099999.0
2007-07-18 20:09:00,0.7932,0.7932,0.79305,0.7931,243099995.0
2007-07-18 20:10:00,0.79298,0.79349,0.79287,0.79287,964099992.0
2007-07-18 20:11:00,0.7931,0.7932,0.7931,0.7932,87700001.0
2007-07-18 20:12:00,0.7932,0.7932,0.7932,0.7932,69200003.0
2007-07-18 20:13:00,0.79294,0.79321,0.79294,0.79295,411799998.0
2007-07-18 20:14:00,0.7932,0.7932,0.7932,0.7932,45200000.0
2007-07-18 20:15:00,0.79288,0.79294,0.79279,0.79294,145800000.0
2007-07-18 20:16:00,0.7932,0.7932,0.7931,0.7931,104400003.0
2007-07-18 20:17:00,0.7931,0.7932,0.7931,0.7932,292600003.0
2007-07-18 20:18:00,0.7932,0.7932,0.7932,0.7932,55600000.0
2007-07-18 20:19:00,0.7932,0.7932,0.7932,0.7932,68200000.0
2007-07-18 20:20:00,0.79261,0.79313,0.79261,0.79308,284000001.0
2007-07-18 20:21:00,0.79323,0.79328,0.793,0.79322,186099999.0
2007-07-18 20:22:00,0.79315,0.79322,0.79282,0.79293,375200001.0
2007-07-18 20:23:00,0.7931,0.7931,0.7931,0.7931,374600003.0
2007-07-18 20:24:00,0.7931,0.7931,0.793,0.7931,242200001.0
2007-07-18 20:25:00,0.7931,0.7931,0.793,0.7931,196600001.0
2007-07-18 20:26:00,0.79305,0.79305,0.793,0.793,63100003.0
2007-07-18 20:27:00,0.793,0.793,0.793,0.793,132000000.0
2007-07-18 20:28:00,0.793,0.7931,0.793,0.7931,197100000.0
2007-07-18 20:29:00,0.7931,0.7932,0.7929,0.7932,1039600017.0
2007-07-18 20:30:00,0.7932,0.7932,0.793,0.7931,506199999.0
2007-07-18 20:31:00,0.7931,0.7931,0.7931,0.7931,328300006.0
2007-07-18 20:32:00,0.7931,0.7931,0.7931,0.7931,57400002.0
2007-07-18 20:33:00,0.79291,0.79291,0.79266,0.79288,177300000.0
2007-07-18 20:34:00,0.79302,0.79304,0.79279,0.79281,172499999.0
2007-07-18 20:35:00,0.7928,0.79294,0.79279,0.79286,178699998.0
2007-07-18 20:36:00,0.793,0.793,0.793,0.793,183300001.0
2007-07-18 20:37:00,0.793,0.7931,0.7929,0.7931,450000000.0
2007-07-18 20:38:00,0.7931,0.7931,0.7929,0.793,205599999.0
2007-07-18 20:39:00,0.793,0.793,0.7929,0.793,345799994.0
2007-07-18 20:40:00,0.793,0.793,0.793,0.793,60599998.0
2007-07-18 20:41:00,0.79274,0.79274,0.79245,0.7927,242599999.0
2007-07-18 20:42:00,0.793,0.7931,0.793,0.7931,401699992.0
2007-07-18 20:43:00,0.7931,0.7931,0.79295,0.79295,532399997.0
2007-07-18 20:44:00,0.793,0.793,0.7929,0.7929,220099998.0
2007-07-18 20:45:00,0.7929,0.7929,0.7928,0.7928,493300003.0
2007-07-18 20:46:00,0.7929,0.7929,0.7929,0.7929,68800002.0
2007-07-18 20:47:00,0.7929,0.793,0.7929,0.7929,258600002.0
2007-07-18 20:48:00,0.7929,0.7929,0.7928,0.7929,542699999.0
2007-07-18 20:49:00,0.7929,0.7929,0.7925,0.7926,551799994.0
2007-07-18 20:50:00,0.7926,0.7927,0.79245,0.7925,1101700009.0
2007-07-18 20:51:00,0.7926,0.7928,0.7926,0.7927,820599998.0
2007-07-18 20:52:00,0.7927,0.7927,0.7927,0.7927,27200000.0
2007-07-18 20:53:00,0.7927,0.7928,0.7926,0.7927,188500001.0
2007-07-18 20:54:00,0.7926,0.7928,0.7926,0.7928,424999993.0
2007-07-18 20:55:00,0.7928,0.7928,0.7926,0.7926,304200003.0
2007-07-18 20:56:00,0.7926,0.7927,0.79225,0.7925,600899998.0
2007-07-18 20:57:00,0.7925,0.7925,0.7924,0.7925,1186500004.0
2007-07-18 20:58:00,0.7925,0.7926,0.7924,0.7925,325000006.0
2007-07-18 20:59:00,0.7926,0.7927,0.7926,0.7926,213000001.0
2007-07-18 21:00:00,0.7926,0.7927,0.7925,0.7926,74400001.0
2007-07-18 21:01:00,0.79235,0.79247,0.79231,0.79247,126500001.0
2007-07-18 21:02:00,0.7927,0.7927,0.7927,0.7927,241999999.0
2007-07-18 21:03:00,0.7927,0.7927,0.7927,0.7927,35200000.0
2007-07-18 21:04:00,0.7927,0.7927,0.7927,0.7927,83000000.0
2007-07-18 21:05:00,0.7927,0.7927,0.7927,0.7927,32400000.0
2007-07-18 21:06:00,0.7927,0.7927,0.7927,0.7927,78399998.0
2007-07-18 21:07:00,0.79263,0.7927,0.7925,0.79262,128400002.0
2007-07-18 21:08:00,0.7927,0.7927,0.7927,0.7927,80799997.0
2007-07-18 21:09:00,0.79257,0.79257,0.79244,0.79252,62800001.0
2007-07-18 21:10:00,0.7927,0.7927,0.7927,0.7927,14200000.0
2007-07-18 21:11:00,0.7927,0.7927,0.7926,0.7926,100100000.0
2007-07-18 21:12:00,0.7927,0.7927,0.7927,0.7927,10200000.0
2007-07-18 21:13:00,0.7927,0.7927,0.7926,0.7927,51800000.0
2007-07-18 21:14:00,0.7927,0.7928,0.7927,0.7928,174700000.0
2007-07-18 21:15:00,0.7928,0.7928,0.7928,0.7928,72600000.0
2007-07-18 21:16:00,0.7928,0.7928,0.7928,0.7928,42600000.0
2007-07-18 21:17:00,0.7928,0.7928,0.7927,0.7927,40200000.0
2007-07-18 21:18:00,0.7927,0.7928,0.7926,0.7928,96900002.0
2007-07-18 21:19:00,0.7926,0.79276,0.79258,0.79276,240400004.0
2007-07-18 21:20:00,0.7928,0.7928,0.7928,0.7928,51500000.0
2007-07-18 21:21:00,0.7928,0.7928,0.7925,0.7927,57199999.0
2007-07-18 21:22:00,0.7927,0.7927,0.7927,0.7927,90400000.0
2007-07-18 21:23:00,0.79252,0.79255,0.79252,0.79255,46900000.0
2007-07-18 21:24:00,0.7927,0.7928,0.7926,0.7928,70200000.0
2007-07-18 21:25:00,0.7928,0.7928,0.7928,0.7928,34700000.0
2007-07-18 21:26:00,0.7928,0.7928,0.7928,0.7928,44400000.0
2007-07-18 21:27:00,0.7928,0.7928,0.7927,0.7927,31000000.0
2007-07-18 21:28:00,0.7928,0.793,0.7928,0.793,144500000.0
2007-07-18 21:29:00,0.793,0.7931,0.7929,0.7931,97799999.0
2007-07-18 21:30:00,0.79276,0.79302,0.79272,0.79297,236899999.0
2007-07-18 21:31:00,0.7931,0.7931,0.7931,0.7931,167300000.0
2007-07-18 21:32:00,0.793,0.7931,0.793,0.7931,45400000.0
2007-07-18 21:33:00,0.7931,0.7931,0.793,0.793,137900000.0
2007-07-18 21:34:00,0.793,0.793,0.7929,0.7929,112400000.0
2007-07-18 21:35:00,0.7929,0.7929,0.7928,0.7928,139699999.0
2007-07-18 21:36:00,0.7928,0.7929,0.7926,0.7928,256400000.0
2007-07-18 21:37:00,0.7928,0.7928,0.7928,0.7928,59200000.0
2007-07-18 21:38:00,0.79256,0.79265,0.79253,0.79265,104000000.0
2007-07-18 21:39:00,0.7929,0.7929,0.7929,0.7929,8700000.0
2007-07-18 21:40:00,0.79276,0.79324,0.79266,0.79324,194599998.0
2007-07-18 21:41:00,0.79316,0.79316,0.79283,0.7931,97900002.0
2007-07-18 21:42:00,0.7929,0.7929,0.7929,0.7929,8700000.0
2007-07-18 21:43:00,0.79264,0.79269,0.79258,0.79267,166499999.0
2007-07-18 21:44:00,0.79278,0.79278,0.79222,0.79222,80199999.0
2007-07-18 21:45:00,0.7928,0.7928,0.7928,0.7928,10400000.0
2007-07-18 21:46:00,0.7928,0.7929,0.7928,0.7929,19900000.0
2007-07-18 21:47:00,0.7929,0.7929,0.7929,0.7929,12200000.0
2007-07-18 21:48:00,0.7929,0.7929,0.7929,0.7929,14200000.0
2007-07-18 21:49:00,0.79252,0.7927,0.79252,0.79257,234500002.0
2007-07-18 21:50:00,0.7929,0.7929,0.7927,0.7927,184400000.0
2007-07-18 21:51:00,0.7927,0.7927,0.7927,0.7927,11100000.0
2007-07-18 21:52:00,0.79249,0.7925,0.79239,0.79241,300400003.0
2007-07-18 21:53:00,0.7927,0.7927,0.7926,0.7926,40700000.0
2007-07-18 21:54:00,0.7926,0.7926,0.7926,0.7926,60000000.0
2007-07-18 21:55:00,0.7926,0.7927,0.7926,0.7927,145600000.0
2007-07-18 21:56:00,0.7927,0.793,0.7927,0.7929,163499999.0
2007-07-18 21:57:00,0.7929,0.7929,0.7928,0.7929,52700001.0
2007-07-18 21:58:00,0.793,0.793,0.7929,0.7929,54800000.0
2007-07-18 21:59:00,0.79277,0.79295,0.79268,0.79273,274200002.0
2007-07-18 22:00:00,0.793,0.793,0.793,0.793,104800000.0
2007-07-18 22:01:00,0.79297,0.79298,0.79271,0.79271,70500000.0
2007-07-18 22:02:00,0.79272,0.79285,0.79272,0.79279,30100000.0
2007-07-18 22:03:00,0.793,0.7931,0.7929,0.7929,157200001.0
2007-07-18 22:04:00,0.7929,0.793,0.7929,0.793,63400000.0
2007-07-18 22:05:00,0.79262,0.79282,0.79257,0.79273,569800000.0
2007-07-18 22:06:00,0.793,0.7931,0.793,0.7931,64400001.0
2007-07-18 22:07:00,0.793,0.7932,0.793,0.7932,132599998.0
2007-07-18 22:08:00,0.7932,0.7932,0.7932,0.7932,7100000.0
2007-07-18 22:09:00,0.7931,0.7932,0.7931,0.7932,37500000.0
2007-07-18 22:10:00,0.7932,0.7933,0.7932,0.7933,66600000.0
2007-07-18 22:11:00,0.7932,0.7933,0.7932,0.7933,131700000.0
2007-07-18 22:12:00,0.79313,0.79315,0.793,0.79301,88700001.0
2007-07-18 22:13:00,0.79312,0.79312,0.79299,0.79299,105899998.0
2007-07-18 22:14:00,0.793,0.79323,0.793,0.79323,82199999.0
2007-07-18 22:15:00,0.7933,0.7936,0.793,0.793,205300000.0
2007-07-18 22:16:00,0.793,0.7933,0.7929,0.793,332700005.0
2007-07-18 22:17:00,0.793,0.7931,0.793,0.7931,63999999.0
2007-07-18 22:18:00,0.7931,0.7931,0.7929,0.793,209199996.0
2007-07-18 22:19:00,0.7929,0.7929,0.7927,0.7929,281199997.0
2007-07-18 22:20:00,0.793,0.793,0.7929,0.7929,93400000.0
2007-07-18 22:21:00,0.7929,0.7929,0.7928,0.7928,123000001.0
2007-07-18 22:22:00,0.7929,0.7929,0.7929,0.7929,58400002.0
2007-07-18 22:23:00,0.793,0.793,0.7928,0.793,283799996.0
2007-07-18 22:24:00,0.79288,0.79294,0.79281,0.7929,179700005.0
2007-07-18 22:25:00,0.793,0.7932,0.793,0.7932,24000000.0
2007-07-18 22:26:00,0.7934,0.7935,0.7931,0.7934,124099998.0
2007-07-18 22:27:00,0.7934,0.7937,0.7933,0.7934,537300000.0
2007-07-18 22:28:00,0.7935,0.7935,0.7934,0.7934,139800001.0
2007-07-18 22:29:00,0.79307,0.7934,0.79303,0.79303,264200000.0
2007-07-18 22:30:00,0.7934,0.7934,0.7934,0.7934,40800000.0
2007-07-18 22:31:00,0.7934,0.7934,0.7932,0.7932,79100000.0
2007-07-18 22:32:00,0.7932,0.7932,0.7932,0.7932,31100000.0
2007-07-18 22:33:00,0.7932,0.7932,0.793,0.7932,119399998.0
2007-07-18 22:34:00,0.7932,0.7932,0.7931,0.7931,44700000.0
2007-07-18 22:35:00,0.7932,0.7933,0.7929,0.7929,120400002.0
2007-07-18 22:36:00,0.793,0.79323,0.79297,0.79297,655400004.0
2007-07-18 22:37:00,0.7932,0.7932,0.793,0.793,88500001.0
2007-07-18 22:38:00,0.7931,0.7931,0.7929,0.7929,70800000.0
2007-07-18 22:39:00,0.79275,0.79302,0.79274,0.79296,128100000.0
2007-07-18 22:40:00,0.79287,0.79342,0.79283,0.79315,416299999.0
2007-07-18 22:41:00,0.79312,0.79312,0.79296,0.793,357099998.0
2007-07-18 22:42:00,0.79293,0.79309,0.79289,0.79291,150399999.0
2007-07-18 22:43:00,0.793,0.793,0.793,0.793,18400000.0
2007-07-18 22:44:00,0.79284,0.79296,0.79283,0.79287,128400000.0
2007-07-18 22:45:00,0.7931,0.7931,0.793,0.793,23900000.0
2007-07-18 22:46:00,0.7931,0.7931,0.7931,0.7931,27000000.0
2007-07-18 22:47:00,0.79286,0.79296,0.79259,0.79296,171800002.0
2007-07-18 22:48:00,0.7931,0.7931,0.7931,0.7931,23900000.0
2007-07-18 22:49:00,0.793,0.7931,0.793,0.7931,11900000.0
2007-07-18 22:50:00,0.793,0.793,0.793,0.793,11900000.0
2007-07-18 22:51:00,0.793,0.7932,0.793,0.793,74700001.0
2007-07-18 22:52:00,0.79285,0.79295,0.79276,0.79295,260999997.0
2007-07-18 22:53:00,0.79297,0.79303,0.79274,0.79302,340699998.0
2007-07-18 22:54:00,0.79295,0.79306,0.79282,0.79302,73999998.0
2007-07-18 22:55:00,0.7931,0.7931,0.7931,0.7931,12700000.0
2007-07-18 22:56:00,0.7928,0.79287,0.79271,0.79284,319800001.0
2007-07-18 22:57:00,0.79279,0.79305,0.79276,0.79305,157000002.0
2007-07-18 22:58:00,0.7931,0.7931,0.7931,0.7931,12700000.0
2007-07-18 22:59:00,0.7929,0.7931,0.7929,0.7931,65600000.0
2007-07-18 23:00:00,0.7931,0.7931,0.7929,0.7929,30400000.0
2007-07-18 23:01:00,0.7931,0.7931,0.7931,0.7931,4800000.0
2007-07-18 23:02:00,0.7931,0.7931,0.7931,0.7931,12800000.0
2007-07-18 23:03:00,0.7931,0.7931,0.7929,0.7929,41600000.0
2007-07-18 23:04:00,0.7929,0.7929,0.7926,0.7928,62100000.0
2007-07-18 23:05:00,0.7928,0.7928,0.7928,0.7928,74100000.0
2007-07-18 23:06:00,0.7926,0.79278,0.7924,0.79258,516600002.0
2007-07-18 23:07:00,0.79259,0.79267,0.79239,0.79249,417600000.0
2007-07-18 23:08:00,0.7928,0.7928,0.7928,0.7928,10300000.0
2007-07-18 23:09:00,0.79266,0.79266,0.79238,0.7924,89100000.0
2007-07-18 23:10:00,0.7928,0.7928,0.7926,0.7927,144000000.0
2007-07-18 23:11:00,0.79216,0.79246,0.79216,0.79225,428600001.0
2007-07-18 23:12:00,0.79219,0.79241,0.79219,0.79228,312099997.0
2007-07-18 23:13:00,0.79227,0.79254,0.79227,0.79254,1105000001.0
2007-07-18 23:14:00,0.7927,0.7927,0.7927,0.7927,12700000.0
2007-07-18 23:15:00,0.7927,0.7929,0.7927,0.7927,189000000.0
2007-07-18 23:16:00,0.7927,0.7929,0.7927,0.7929,319799998.0
2007-07-18 23:17:00,0.79263,0.79271,0.79249,0.79271,294900009.0
2007-07-18 23:18:00,0.7929,0.7929,0.7929,0.7929,21500000.0
2007-07-18 23:19:00,0.7929,0.7929,0.79285,0.79285,37099999.0
2007-07-18 23:20:00,0.7929,0.7929,0.7929,0.7929,39800000.0
2007-07-18 23:21:00,0.7929,0.7929,0.7929,0.7929,18299999.0
2007-07-18 23:22:00,0.7929,0.7929,0.7929,0.7929,28599999.0
2007-07-18 23:23:00,0.79272,0.79272,0.79248,0.79248,649999997.0
2007-07-18 23:24:00,0.79255,0.79263,0.79243,0.79245,658999993.0
2007-07-18 23:25:00,0.79254,0.79281,0.79253,0.79271,1024799988.0
2007-07-18 23:26:00,0.7929,0.793,0.7929,0.793,83400000.0
2007-07-18 23:27:00,0.793,0.793,0.7929,0.7929,79700001.0
2007-07-18 23:28:00,0.7929,0.7929,0.7929,0.7929,54400002.0
2007-07-18 23:29:00,0.7925,0.7928,0.7925,0.79272,759199984.0
2007-07-18 23:30:00,0.7929,0.7929,0.7929,0.7929,54400002.0
2007-07-18 23:31:00,0.7929,0.7929,0.7929,0.7929,27200001.0
2007-07-18 23:32:00,0.7929,0.7929,0.7929,0.7929,31200001.0
2007-07-18 23:33:00,0.7929,0.7929,0.7927,0.7927,355199997.0
2007-07-18 23:34:00,0.79265,0.7927,0.79265,0.7927,28000000.0
2007-07-18 23:35:00,0.7927,0.7927,0.7927,0.7927,6400000.0
2007-07-18 23:36:00,0.7928,0.7928,0.7928,0.7928,96900000.0
2007-07-18 23:37:00,0.7928,0.7928,0.7926,0.7927,285000000.0
2007-07-18 23:38:00,0.7927,0.7927,0.7927,0.7927,74800000.0
2007-07-18 23:39:00,0.7927,0.7927,0.7927,0.7927,4800000.0
2007-07-18 23:40:00,0.7927,0.7927,0.7927,0.7927,97000000.0
2007-07-18 23:41:00,0.7927,0.7927,0.7927,0.7927,50099999.0
2007-07-18 23:42:00,0.7927,0.7927,0.7927,0.7927,89099996.0
2007-07-18 23:43:00,0.7927,0.7927,0.7927,0.7927,52499998.0
2007-07-18 23:44:00,0.79254,0.79254,0.79232,0.79237,171100000.0
2007-07-18 23:45:00,0.79233,0.7924,0.79226,0.79238,545800001.0
2007-07-18 23:46:00,0.7927,0.7927,0.7927,0.7927,63600000.0
2007-07-18 23:47:00,0.7927,0.7927,0.7927,0.7927,54899997.0
2007-07-18 23:48:00,0.7927,0.7928,0.7926,0.7928,119399998.0
2007-07-18 23:49:00,0.7928,0.7928,0.7928,0.7928,2400000.0
2007-07-18 23:50:00,0.79253,0.79281,0.79237,0.79237,110799999.0
2007-07-18 23:51:00,0.7928,0.7928,0.7928,0.7928,7900000.0
2007-07-18 23:52:00,0.7928,0.7929,0.7928,0.7929,46100001.0
2007-07-18 23:53:00,0.7928,0.7929,0.7928,0.7929,284000003.0
2007-07-18 23:54:00,0.7928,0.7928,0.7928,0.7928,83000002.0
2007-07-18 23:55:00,0.7928,0.7932,0.7928,0.7932,143500002.0
2007-07-18 23:56:00,0.7932,0.7932,0.7929,0.7929,142499997.0
2007-07-18 23:57:00,0.7929,0.7929,0.7929,0.7929,19200000.0
2007-07-18 23:58:00,0.7931,0.7931,0.7931,0.7931,100100000.0
2007-07-18 23:59:00,0.7931,0.7931,0.7931,0.7931,191900000.0
2007-07-19 00:00:00,0.7931,0.7931,0.7931,0.7931,26299999.0
2007-07-19 00:01:00,0.7931,0.7931,0.7931,0.7931,72500001.0
2007-07-19 00:02:00,0.7931,0.7936,0.7929,0.79345,271699999.0
2007-07-19 00:03:00,0.7934,0.7934,0.7934,0.7934,51700000.0
2007-07-19 00:04:00,0.7935,0.7935,0.7934,0.7934,79600000.0
2007-07-19 00:05:00,0.7934,0.7934,0.7934,0.7934,15900000.0
2007-07-19 00:06:00,0.7934,0.7934,0.7934,0.7934,37500000.0
2007-07-19 00:07:00,0.7933,0.7934,0.79325,0.7933,375300001.0
2007-07-19 00:08:00,0.7933,0.7933,0.7931,0.7932,252200000.0
2007-07-19 00:09:00,0.7933,0.7934,0.7933,0.7934,174700001.0
2007-07-19 00:10:00,0.7933,0.7934,0.7933,0.7934,41100001.0
2007-07-19 00:11:00,0.7934,0.7934,0.7932,0.7932,221000002.0
2007-07-19 00:12:00,0.7932,0.7936,0.7931,0.7936,479599998.0
2007-07-19 00:13:00,0.7935,0.7936,0.7933,0.7935,417899995.0
2007-07-19 00:14:00,0.7935,0.7936,0.7934,0.7934,177300001.0
2007-07-19 00:15:00,0.7934,0.7934,0.7933,0.7933,38300000.0
2007-07-19 00:16:00,0.7932,0.7932,0.79315,0.7932,49600000.0
2007-07-19 00:17:00,0.7931,0.7931,0.7929,0.7929,94000000.0
2007-07-19 00:18:00,0.793,0.7931,0.7929,0.793,305299998.0
2007-07-19 00:19:00,0.79295,0.7932,0.7929,0.793,386899999.0
2007-07-19 00:20:00,0.793,0.793,0.793,0.793,108600000.0
2007-07-19 00:21:00,0.793,0.793,0.7929,0.793,96500002.0
2007-07-19 00:22:00,0.793,0.793,0.7929,0.7929,79800001.0
2007-07-19 00:23:00,0.7926,0.79287,0.7926,0.79262,334599995.0
2007-07-19 00:24:00,0.793,0.7931,0.793,0.7931,85300000.0
2007-07-19 00:25:00,0.79256,0.79292,0.79256,0.79276,432399997.0
2007-07-19 00:26:00,0.79268,0.79289,0.79268,0.79287,145200000.0
2007-07-19 00:27:00,0.7931,0.7931,0.793,0.793,156000000.0
2007-07-19 00:28:00,0.793,0.7931,0.793,0.7931,141200000.0
2007-07-19 00:29:00,0.7931,0.7931,0.793,0.793,203700000.0
2007-07-19 00:30:00,0.79264,0.79306,0.79264,0.79265,848899998.0
2007-07-19 00:31:00,0.79276,0.79317,0.79273,0.79273,1004399998.0
2007-07-19 00:32:00,0.793,0.793,0.793,0.793,43200000.0
2007-07-19 00:33:00,0.793,0.793,0.793,0.793,73000000.0
2007-07-19 00:34:00,0.793,0.793,0.793,0.793,125600000.0
2007-07-19 00:35:00,0.793,0.793,0.793,0.793,64800000.0
2007-07-19 00:36:00,0.793,0.793,0.7929,0.7929,73200000.0
2007-07-19 00:37:00,0.793,0.7931,0.79295,0.7931,148100002.0
2007-07-19 00:38:00,0.7931,0.7932,0.793,0.7931,301599997.0
2007-07-19 00:39:00,0.79292,0.79297,0.79263,0.7927,1052499994.0
2007-07-19 00:40:00,0.7931,0.7931,0.7931,0.7931,16000000.0
2007-07-19 00:41:00,0.7932,0.7932,0.79284,0.79309,446300000.0
2007-07-19 00:42:00,0.79312,0.79312,0.79287,0.79299,487199999.0
2007-07-19 00:43:00,0.79273,0.79294,0.79253,0.79271,729500006.0
2007-07-19 00:44:00,0.7931,0.7931,0.7931,0.7931,16000000.0
2007-07-19 00:45:00,0.79293,0.79296,0.79274,0.79296,147300002.0
2007-07-19 00:46:00,0.7931,0.7931,0.7931,0.7931,25600000.0
2007-07-19 00:47:00,0.7931,0.7932,0.7931,0.7931,324800001.0
2007-07-19 00:48:00,0.7932,0.7934,0.7931,0.7933,241400001.0
2007-07-19 00:49:00,0.7934,0.7934,0.7934,0.7934,21600000.0
2007-07-19 00:50:00,0.7934,0.7934,0.7933,0.7933,143800000.0
2007-07-19 00:51:00,0.79288,0.79301,0.79284,0.79294,151300001.0
2007-07-19 00:52:00,0.79286,0.79299,0.79271,0.79285,939700010.0
2007-07-19 00:53:00,0.79288,0.79302,0.79281,0.79294,594300005.0
2007-07-19 00:54:00,0.793,0.79306,0.79278,0.79299,291400003.0
2007-07-19 00:55:00,0.7931,0.7931,0.7931,0.7931,55300000.0
2007-07-19 00:56:00,0.79307,0.79313,0.79284,0.79292,297699999.0
2007-07-19 00:57:00,0.79294,0.79295,0.79286,0.7929,189700001.0
2007-07-19 00:58:00,0.79287,0.793,0.79268,0.79268,626400001.0
2007-07-19 00:59:00,0.79279,0.79319,0.79274,0.79304,701999999.0
2007-07-19 01:00:00,0.7931,0.7931,0.793,0.793,26300000.0
2007-07-19 01:01:00,0.79292,0.79301,0.79271,0.793,291700003.0
2007-07-19 01:02:00,0.79298,0.793,0.7927,0.79273,442799999.0
2007-07-19 01:03:00,0.79315,0.7932,0.79315,0.7932,6400000.0
2007-07-19 01:04:00,0.7932,0.7932,0.7932,0.7932,3200000.0
2007-07-19 01:05:00,0.7932,0.7932,0.7932,0.7932,1600000.0
2007-07-19 01:06:00,0.79281,0.79297,0.79276,0.79293,185399999.0
2007-07-19 01:07:00,0.79294,0.79299,0.79284,0.79287,812800008.0
2007-07-19 01:08:00,0.79315,0.79315,0.7931,0.7931,16800000.0
2007-07-19 01:09:00,0.79297,0.79315,0.79281,0.79296,1732899998.0
2007-07-19 01:10:00,0.79315,0.7932,0.793,0.793,121399998.0
2007-07-19 01:11:00,0.793,0.793,0.793,0.793,337200002.0
2007-07-19 01:12:00,0.793,0.7931,0.793,0.7931,98300003.0
2007-07-19 01:13:00,0.79275,0.79292,0.79263,0.79289,462399999.0
2007-07-19 01:14:00,0.7931,0.7931,0.7931,0.7931,97600000.0
2007-07-19 01:15:00,0.793,0.793,0.793,0.793,56600001.0
2007-07-19 01:16:00,0.793,0.7931,0.793,0.793,151500000.0
2007-07-19 01:17:00,0.7931,0.7931,0.793,0.793,106200001.0
2007-07-19 01:18:00,0.7931,0.7931,0.793,0.793,168200001.0
2007-07-19 01:19:00,0.793,0.7931,0.793,0.793,126900001.0
2007-07-19 01:20:00,0.793,0.7931,0.7929,0.793,181000001.0
2007-07-19 01:21:00,0.793,0.7931,0.793,0.793,75200001.0
2007-07-19 01:22:00,0.793,0.7931,0.7929,0.7929,89700003.0
2007-07-19 01:23:00,0.7931,0.7931,0.793,0.7931,140600001.0
2007-07-19 01:24:00,0.7931,0.7931,0.793,0.793,234099998.0
2007-07-19 01:25:00,0.793,0.7931,0.793,0.793,74599999.0
2007-07-19 01:26:00,0.793,0.7931,0.793,0.793,121199998.0
2007-07-19 01:27:00,0.793,0.7931,0.793,0.793,69799998.0
2007-07-19 01:28:00,0.793,0.793,0.7929,0.7929,175299996.0
2007-07-19 01:29:00,0.793,0.793,0.793,0.793,26200001.0
2007-07-19 01:30:00,0.793,0.793,0.793,0.793,50700000.0
2007-07-19 01:31:00,0.7927,0.79295,0.79261,0.79295,170099998.0
2007-07-19 01:32:00,0.793,0.793,0.7929,0.7929,73199999.0
2007-07-19 01:33:00,0.79263,0.79283,0.79263,0.7927,495000006.0
2007-07-19 01:34:00,0.793,0.793,0.793,0.793,87600002.0
2007-07-19 01:35:00,0.793,0.793,0.793,0.793,49300000.0
2007-07-19 01:36:00,0.79267,0.79267,0.79252,0.79265,92800000.0
2007-07-19 01:37:00,0.79264,0.79273,0.79256,0.79265,290699998.0
2007-07-19 01:38:00,0.793,0.793,0.793,0.793,47600000.0
2007-07-19 01:39:00,0.793,0.7931,0.793,0.793,248200001.0
2007-07-19 01:40:00,0.793,0.793,0.793,0.793,34100000.0
2007-07-19 01:41:00,0.793,0.793,0.793,0.793,109700002.0
2007-07-19 01:42:00,0.793,0.793,0.7929,0.7929,52600000.0
2007-07-19 01:43:00,0.793,0.793,0.7929,0.793,58000001.0
2007-07-19 01:44:00,0.793,0.793,0.793,0.793,165200000.0
2007-07-19 01:45:00,0.793,0.793,0.793,0.793,19000000.0
2007-07-19 01:46:00,0.793,0.793,0.793,0.793,69900000.0
2007-07-19 01:47:00,0.793,0.793,0.7929,0.793,305299997.0
2007-07-19 01:48:00,0.793,0.793,0.793,0.793,60500000.0
2007-07-19 01:49:00,0.793,0.793,0.793,0.793,161600000.0
2007-07-19 01:50:00,0.793,0.7931,0.7929,0.793,392600000.0
2007-07-19 01:51:00,0.793,0.793,0.793,0.793,22200000.0
2007-07-19 01:52:00,0.79256,0.7928,0.79255,0.79267,616499998.0
2007-07-19 01:53:00,0.79268,0.79282,0.79268,0.7927,213299998.0
2007-07-19 01:54:00,0.79264,0.79265,0.79255,0.79255,275299997.0
2007-07-19 01:55:00,0.79263,0.7927,0.79263,0.7927,72700000.0
2007-07-19 01:56:00,0.793,0.793,0.7929,0.7929,326799996.0
2007-07-19 01:57:00,0.793,0.793,0.7926,0.7927,292799995.0
2007-07-19 01:58:00,0.7927,0.7927,0.7927,0.7927,104299998.0
2007-07-19 01:59:00,0.7926,0.79275,0.7926,0.79275,35200000.0
2007-07-19 02:00:00,0.79255,0.79271,0.79232,0.79243,108500004.0
2007-07-19 02:01:00,0.7927,0.79275,0.7926,0.7927,228699999.0
2007-07-19 02:02:00,0.7926,0.7927,0.79255,0.7927,122400002.0
2007-07-19 02:03:00,0.79265,0.7927,0.79265,0.7927,33400000.0
2007-07-19 02:04:00,0.7927,0.7929,0.7927,0.7929,758099995.0
2007-07-19 02:05:00,0.7929,0.793,0.7929,0.7929,272700000.0
2007-07-19 02:06:00,0.7929,0.7929,0.7928,0.7928,91799997.0
2007-07-19 02:07:00,0.7929,0.7929,0.7928,0.7929,77299997.0
2007-07-19 02:08:00,0.7929,0.7929,0.7928,0.7928,54199999.0
2007-07-19 02:09:00,0.7928,0.7929,0.79275,0.79275,203000000.0
2007-07-19 02:10:00,0.7928,0.7928,0.79275,0.79275,24600000.0
2007-07-19 02:11:00,0.7928,0.79285,0.7928,0.79285,110200001.0
2007-07-19 02:12:00,0.79285,0.7929,0.7927,0.7929,355599992.0
2007-07-19 02:13:00,0.7929,0.7929,0.7928,0.7928,143099999.0
2007-07-19 02:14:00,0.7928,0.79285,0.7927,0.7927,335300000.0
2007-07-19 02:15:00,0.7927,0.7928,0.7926,0.7926,736899996.0
2007-07-19 02:16:00,0.7926,0.7928,0.7926,0.7926,1165900001.0
2007-07-19 02:17:00,0.7926,0.7927,0.7926,0.7926,66800000.0
2007-07-19 02:18:00,0.7926,0.7926,0.7925,0.7925,162800002.0
2007-07-19 02:19:00,0.7925,0.7925,0.79225,0.7923,532099997.0
2007-07-19 02:20:00,0.7923,0.7925,0.7922,0.7923,571099996.0
2007-07-19 02:21:00,0.7923,0.79245,0.7922,0.79245,665600003.0
2007-07-19 02:22:00,0.79245,0.79245,0.7922,0.7923,322199998.0
2007-07-19 02:23:00,0.7923,0.7923,0.7921,0.7923,571400001.0
2007-07-19 02:24:00,0.7923,0.7924,0.792,0.7923,714899994.0
2007-07-19 02:25:00,0.7923,0.7925,0.7923,0.7925,286699997.0
2007-07-19 02:26:00,0.7925,0.7925,0.7923,0.7923,67899999.0
2007-07-19 02:27:00,0.7923,0.7923,0.7922,0.7923,54600000.0
2007-07-19 02:28:00,0.79245,0.7925,0.79245,0.7925,109800001.0
2007-07-19 02:29:00,0.79221,0.79225,0.79204,0.79218,203700000.0
2007-07-19 02:30:00,0.7925,0.7925,0.7924,0.7925,342499998.0
2007-07-19 02:31:00,0.7925,0.7925,0.7925,0.7925,95000003.0
2007-07-19 02:32:00,0.7925,0.7925,0.7925,0.7925,89200000.0
2007-07-19 02:33:00,0.7924,0.7927,0.7924,0.79265,793499996.0
2007-07-19 02:34:00,0.7927,0.7927,0.7925,0.7927,237500004.0
2007-07-19 02:35:00,0.7927,0.7927,0.7926,0.7926,263599998.0
2007-07-19 02:36:00,0.7926,0.7926,0.7925,0.7926,116399999.0
2007-07-19 02:37:00,0.7926,0.7926,0.7923,0.7924,234499999.0
2007-07-19 02:38:00,0.7924,0.7924,0.7922,0.7922,343400000.0
2007-07-19 02:39:00,0.7923,0.7924,0.7922,0.7922,638699999.0
2007-07-19 02:40:00,0.7922,0.7923,0.7921,0.7923,142300001.0
2007-07-19 02:41:00,0.7923,0.7923,0.792,0.7923,129899998.0
2007-07-19 02:42:00,0.7923,0.7923,0.79225,0.79225,202900002.0
2007-07-19 02:43:00,0.79225,0.79225,0.7921,0.7921,47200000.0
2007-07-19 02:44:00,0.7921,0.7921,0.79195,0.79195,43200000.0
2007-07-19 02:45:00,0.792,0.7921,0.7917,0.7917,45700000.0
2007-07-19 02:46:00,0.7917,0.7918,0.7916,0.79175,337900003.0
2007-07-19 02:47:00,0.7918,0.7918,0.79175,0.7918,81300000.0
2007-07-19 02:48:00,0.7918,0.7918,0.7916,0.7916,723600003.0
2007-07-19 02:49:00,0.7917,0.7918,0.7916,0.7917,638600007.0
2007-07-19 02:50:00,0.7917,0.7917,0.7914,0.79145,933300003.0
2007-07-19 02:51:00,0.7915,0.7917,0.7915,0.7917,928400005.0
2007-07-19 02:52:00,0.7918,0.7918,0.7916,0.7916,399099999.0
2007-07-19 02:53:00,0.7917,0.7917,0.7912,0.7913,1173900003.0
2007-07-19 02:54:00,0.7913,0.7914,0.7912,0.7912,723199997.0
2007-07-19 02:55:00,0.7912,0.7917,0.7912,0.7914,1353000010.0
2007-07-19 02:56:00,0.7915,0.7919,0.7915,0.7919,1353000010.0
2007-07-19 02:57:00,0.7919,0.7919,0.7918,0.7918,245800000.0
2007-07-19 02:58:00,0.7917,0.792,0.7917,0.792,686299995.0
2007-07-19 02:59:00,0.7921,0.7924,0.7921,0.7923,1873700000.0
2007-07-19 03:00:00,0.7923,0.7925,0.79225,0.79235,804200016.0
2007-07-19 03:01:00,0.7924,0.7925,0.79235,0.7924,391500010.0
2007-07-19 03:02:00,0.7924,0.7924,0.7924,0.7924,20800001.0
2007-07-19 03:03:00,0.7924,0.7924,0.7924,0.7924,92900000.0
2007-07-19 03:04:00,0.7924,0.7925,0.7924,0.7925,687800012.0
2007-07-19 03:05:00,0.7925,0.7926,0.7924,0.7926,285100001.0
2007-07-19 03:06:00,0.7926,0.7926,0.7925,0.7925,128299999.0
2007-07-19 03:07:00,0.7925,0.7925,0.7923,0.7925,672300003.0
2007-07-19 03:08:00,0.7925,0.7925,0.792,0.7921,1288200006.0
2007-07-19 03:09:00,0.7921,0.7921,0.7919,0.7919,250499999.0
2007-07-19 03:10:00,0.7921,0.7921,0.7919,0.7919,474200003.0
2007-07-19 03:11:00,0.792,0.792,0.7918,0.7919,537199998.0
2007-07-19 03:12:00,0.7919,0.7919,0.7919,0.7919,102299996.0
2007-07-19 03:13:00,0.7919,0.7919,0.7917,0.7917,97500000.0
2007-07-19 03:14:00,0.7917,0.7918,0.7914,0.7915,659400002.0
2007-07-19 03:15:00,0.7914,0.7917,0.7914,0.7917,168099998.0
2007-07-19 03:16:00,0.7917,0.7917,0.7914,0.7914,265500010.0
2007-07-19 03:17:00,0.7914,0.7915,0.7914,0.7914,70800002.0
2007-07-19 03:18:00,0.7915,0.7917,0.7915,0.7916,157000001.0
2007-07-19 03:19:00,0.7915,0.7916,0.7915,0.7916,158300000.0
2007-07-19 03:20:00,0.7916,0.7917,0.7916,0.7916,123600001.0
2007-07-19 03:21:00,0.7916,0.7916,0.7916,0.7916,17600000.0
2007-07-19 03:22:00,0.79132,0.79133,0.79115,0.79133,359200001.0
2007-07-19 03:23:00,0.7916,0.7917,0.7915,0.7917,170299999.0
2007-07-19 03:24:00,0.7917,0.7917,0.7913,0.7913,646699995.0
2007-07-19 03:25:00,0.7914,0.7916,0.7914,0.7915,139000002.0
2007-07-19 03:26:00,0.7915,0.79175,0.7914,0.7917,150699998.0
2007-07-19 03:27:00,0.7918,0.7919,0.7916,0.7919,355500005.0
2007-07-19 03:28:00,0.7918,0.7918,0.7916,0.7916,385899998.0
2007-07-19 03:29:00,0.7916,0.7916,0.7916,0.7916,10400000.0
2007-07-19 03:30:00,0.7916,0.7916,0.7916,0.7916,121800000.0
2007-07-19 03:31:00,0.79155,0.7916,0.7914,0.7914,720900002.0
2007-07-19 03:32:00,0.7914,0.7916,0.7914,0.7914,210800000.0
2007-07-19 03:33:00,0.7914,0.7914,0.7912,0.7912,350700002.0
2007-07-19 03:34:00,0.7912,0.7914,0.7912,0.7914,477200004.0
2007-07-19 03:35:00,0.7914,0.7916,0.7913,0.7916,775399995.0
2007-07-19 03:36:00,0.7915,0.7915,0.7913,0.7914,396599998.0
2007-07-19 03:37:00,0.7913,0.7913,0.7913,0.7913,22000000.0
2007-07-19 03:38:00,0.7914,0.7915,0.7913,0.7915,143499999.0
2007-07-19 03:39:00,0.79145,0.7915,0.79145,0.7915,10400000.0
2007-07-19 03:40:00,0.7915,0.7916,0.7914,0.7914,234599999.0
2007-07-19 03:41:00,0.7914,0.7914,0.7914,0.7914,38200000.0
2007-07-19 03:42:00,0.7915,0.79155,0.7914,0.79155,192900001.0
2007-07-19 03:43:00,0.7916,0.7916,0.7915,0.7916,79500002.0
2007-07-19 03:44:00,0.7916,0.7916,0.7916,0.7916,24000000.0
2007-07-19 03:45:00,0.7916,0.7916,0.7916,0.7916,19000000.0
2007-07-19 03:46:00,0.7916,0.7916,0.7916,0.7916,7900000.0
2007-07-19 03:47:00,0.79114,0.79116,0.79083,0.79098,169200000.0
2007-07-19 03:48:00,0.791,0.79129,0.79091,0.79129,544099999.0
2007-07-19 03:49:00,0.7916,0.7916,0.7916,0.7916,12000000.0
2007-07-19 03:50:00,0.7915,0.7916,0.7914,0.7914,125700002.0
2007-07-19 03:51:00,0.7915,0.7916,0.7915,0.7916,54200001.0
2007-07-19 03:52:00,0.7916,0.7916,0.7915,0.7916,236100000.0
2007-07-19 03:53:00,0.7916,0.7916,0.7915,0.7915,69300000.0
2007-07-19 03:54:00,0.7915,0.7916,0.7915,0.79155,41500000.0
2007-07-19 03:55:00,0.7911,0.79132,0.79104,0.79117,213400002.0
2007-07-19 03:56:00,0.7916,0.7918,0.7916,0.7916,260900001.0
2007-07-19 03:57:00,0.7917,0.7919,0.7917,0.79185,346200000.0
2007-07-19 03:58:00,0.7919,0.7919,0.7917,0.7919,84100000.0
2007-07-19 03:59:00,0.7919,0.7919,0.7917,0.7917,174000000.0
2007-07-19 04:00:00,0.7917,0.792,0.7917,0.792,288900000.0
2007-07-19 04:01:00,0.792,0.792,0.7918,0.792,165100000.0
2007-07-19 04:02:00,0.792,0.792,0.7917,0.79185,519900000.0
2007-07-19 04:03:00,0.7919,0.7919,0.7917,0.7918,547499999.0
2007-07-19 04:04:00,0.7918,0.792,0.7918,0.792,265400002.0
2007-07-19 04:05:00,0.792,0.792,0.7918,0.79195,217900000.0
2007-07-19 04:06:00,0.792,0.792,0.792,0.792,40700000.0
2007-07-19 04:07:00,0.792,0.792,0.7919,0.792,237299998.0
2007-07-19 04:08:00,0.792,0.792,0.7917,0.7919,570600002.0
2007-07-19 04:09:00,0.7919,0.7919,0.79185,0.79185,48700000.0
2007-07-19 04:10:00,0.7919,0.7919,0.7919,0.7919,126399998.0
2007-07-19 04:11:00,0.7919,0.7919,0.7916,0.7917,457000000.0
2007-07-19 04:12:00,0.7916,0.7918,0.7916,0.7918,182499999.0
2007-07-19 04:13:00,0.7918,0.7918,0.7916,0.7916,118900001.0
2007-07-19 04:14:00,0.7916,0.7917,0.7916,0.7917,63000002.0
2007-07-19 04:15:00,0.7917,0.7917,0.7916,0.7917,138700005.0
2007-07-19 04:16:00,0.7917,0.7917,0.7916,0.7916,172400004.0
2007-07-19 04:17:00,0.7917,0.7918,0.7916,0.7916,306899996.0
2007-07-19 04:18:00,0.7917,0.7917,0.7917,0.7917,201000005.0
2007-07-19 04:19:00,0.7917,0.7917,0.7912,0.7913,688100007.0
2007-07-19 04:20:00,0.7913,0.7915,0.7911,0.79125,1078000003.0
2007-07-19 04:21:00,0.7913,0.7914,0.79125,0.7913,387500002.0
2007-07-19 04:22:00,0.7913,0.7913,0.79125,0.79125,73300000.0
2007-07-19 04:23:00,0.7913,0.7914,0.7911,0.7912,649600005.0
2007-07-19 04:24:00,0.7912,0.7912,0.791,0.79105,510699994.0
2007-07-19 04:25:00,0.79105,0.7912,0.791,0.791,887500007.0
2007-07-19 04:26:00,0.791,0.7911,0.791,0.7911,318200008.0
2007-07-19 04:27:00,0.79105,0.7911,0.7909,0.7909,973399990.0
2007-07-19 04:28:00,0.7909,0.7911,0.7908,0.791,595400003.0
2007-07-19 04:29:00,0.791,0.7911,0.7909,0.791,597000000.0
2007-07-19 04:30:00,0.7911,0.7911,0.791,0.791,689200000.0
2007-07-19 04:31:00,0.791,0.7911,0.791,0.791,215399995.0
2007-07-19 04:32:00,0.79067,0.79086,0.79059,0.79085,370099997.0
2007-07-19 04:33:00,0.791,0.791,0.7909,0.791,320900001.0
2007-07-19 04:34:00,0.791,0.791,0.7909,0.791,243800002.0
2007-07-19 04:35:00,0.79095,0.791,0.79095,0.79095,196400000.0
2007-07-19 04:36:00,0.791,0.791,0.791,0.791,40800000.0
2007-07-19 04:37:00,0.791,0.791,0.7908,0.7909,452100007.0
2007-07-19 04:38:00,0.79085,0.7911,0.7907,0.791,1027999999.0
2007-07-19 04:39:00,0.791,0.791,0.7909,0.791,251700005.0
2007-07-19 04:40:00,0.791,0.791,0.7909,0.791,183000001.0
2007-07-19 04:41:00,0.791,0.791,0.7907,0.7907,849899996.0
2007-07-19 04:42:00,0.7907,0.7909,0.7907,0.7908,611100003.0
2007-07-19 04:43:00,0.7908,0.7908,0.7907,0.7908,355300003.0
2007-07-19 04:44:00,0.7908,0.7909,0.7908,0.7909,222399999.0
2007-07-19 04:45:00,0.7909,0.7909,0.7908,0.7909,171400000.0
2007-07-19 04:46:00,0.7909,0.7914,0.7908,0.7913,851799998.0
2007-07-19 04:47:00,0.7913,0.7913,0.7912,0.7912,76600000.0
2007-07-19 04:48:00,0.7912,0.7913,0.7911,0.7911,252700000.0
2007-07-19 04:49:00,0.791,0.7916,0.791,0.7916,465300007.0
2007-07-19 04:50:00,0.7916,0.7916,0.7914,0.7914,126800000.0
2007-07-19 04:51:00,0.79119,0.7912,0.79095,0.79095,35200000.0
2007-07-19 04:52:00,0.7914,0.7915,0.7914,0.7915,205699996.0
2007-07-19 04:53:00,0.7915,0.7915,0.7913,0.7913,177799992.0
2007-07-19 04:54:00,0.7915,0.7917,0.7912,0.7916,1837699986.0
2007-07-19 04:55:00,0.7916,0.7916,0.7914,0.7916,256000002.0
2007-07-19 04:56:00,0.7916,0.7916,0.7914,0.7916,278200003.0
2007-07-19 04:57:00,0.7916,0.7916,0.7914,0.7916,262000001.0
2007-07-19 04:58:00,0.7916,0.7916,0.7914,0.7915,585600002.0
2007-07-19 04:59:00,0.7915,0.7915,0.7913,0.7915,271499999.0
2007-07-19 05:00:00,0.7914,0.7915,0.7913,0.79145,263999999.0
2007-07-19 05:01:00,0.7915,0.7915,0.7915,0.7915,40800000.0
2007-07-19 05:02:00,0.7915,0.7915,0.7915,0.7915,21400000.0
2007-07-19 05:03:00,0.7915,0.7916,0.7915,0.7916,401600000.0
2007-07-19 05:04:00,0.7916,0.7916,0.7916,0.7916,21500000.0
2007-07-19 05:05:00,0.79098,0.79113,0.79098,0.79108,119800000.0
2007-07-19 05:06:00,0.79112,0.7913,0.79104,0.7913,105100000.0
2007-07-19 05:07:00,0.7916,0.7916,0.7915,0.7916,60600000.0
2007-07-19 05:08:00,0.7916,0.7916,0.7913,0.7914,69000000.0
2007-07-19 05:09:00,0.7914,0.7915,0.7914,0.7915,83000002.0
2007-07-19 05:10:00,0.7915,0.7915,0.7914,0.7915,398400008.0
2007-07-19 05:11:00,0.79145,0.7915,0.79145,0.7915,84300002.0
2007-07-19 05:12:00,0.791,0.79107,0.79093,0.79101,169699998.0
2007-07-19 05:13:00,0.79101,0.79116,0.79095,0.79113,290699994.0
2007-07-19 05:14:00,0.7915,0.7916,0.7914,0.7916,188000002.0
2007-07-19 05:15:00,0.7916,0.7916,0.7916,0.7916,138400002.0
2007-07-19 05:16:00,0.79136,0.79136,0.79106,0.79133,123499996.0
2007-07-19 05:17:00,0.7916,0.7917,0.7916,0.7917,288799998.0
2007-07-19 05:18:00,0.7917,0.7917,0.7916,0.7917,196499998.0
2007-07-19 05:19:00,0.79147,0.79158,0.79113,0.7913,535699996.0
2007-07-19 05:20:00,0.7917,0.7919,0.7917,0.7918,185300001.0
2007-07-19 05:21:00,0.7919,0.7922,0.7919,0.7921,450600002.0
2007-07-19 05:22:00,0.7921,0.7921,0.7921,0.7921,8000000.0
2007-07-19 05:23:00,0.7921,0.7921,0.7919,0.7919,39200000.0
2007-07-19 05:24:00,0.7919,0.7921,0.7918,0.792,293199998.0
2007-07-19 05:25:00,0.792,0.792,0.792,0.792,257000000.0
2007-07-19 05:26:00,0.792,0.7922,0.792,0.7922,279700004.0
2007-07-19 05:27:00,0.7922,0.7925,0.7921,0.7921,569800007.0
2007-07-19 05:28:00,0.7922,0.7925,0.7922,0.7924,556600003.0
2007-07-19 05:29:00,0.7923,0.7925,0.7922,0.7922,595499999.0
2007-07-19 05:30:00,0.7922,0.7924,0.7922,0.7924,20000000.0
2007-07-19 05:31:00,0.7923,0.7924,0.7922,0.7923,273400001.0
2007-07-19 05:32:00,0.7923,0.7923,0.7921,0.7923,93300000.0
2007-07-19 05:33:00,0.7923,0.7923,0.7922,0.7922,112700000.0
2007-07-19 05:34:00,0.79235,0.79235,0.7922,0.79235,236000001.0
2007-07-19 05:35:00,0.7924,0.7924,0.7923,0.7923,133100000.0
2007-07-19 05:36:00,0.7923,0.7923,0.7923,0.7923,9600000.0
2007-07-19 05:37:00,0.7923,0.7923,0.7923,0.7923,32800000.0
2007-07-19 05:38:00,0.7922,0.7922,0.7921,0.7921,58000000.0
2007-07-19 05:39:00,0.7921,0.7924,0.792,0.7924,203399999.0
2007-07-19 05:40:00,0.79245,0.79245,0.79235,0.7924,142400000.0
2007-07-19 05:41:00,0.7924,0.7924,0.7922,0.7922,126499999.0
2007-07-19 05:42:00,0.7922,0.7924,0.7921,0.7921,642300000.0
2007-07-19 05:43:00,0.7921,0.79225,0.792,0.7921,553899998.0
2007-07-19 05:44:00,0.7921,0.7921,0.7918,0.792,629500001.0
2007-07-19 05:45:00,0.792,0.7921,0.7918,0.7921,310700001.0
2007-07-19 05:46:00,0.7921,0.7921,0.7919,0.7919,175200000.0
2007-07-19 05:47:00,0.7919,0.7919,0.7919,0.7919,49800000.0
2007-07-19 05:48:00,0.7919,0.792,0.7919,0.7919,182100002.0
2007-07-19 05:49:00,0.7919,0.792,0.7919,0.792,160000003.0
2007-07-19 05:50:00,0.792,0.792,0.7919,0.792,207800000.0
2007-07-19 05:51:00,0.792,0.792,0.792,0.792,62400000.0
2007-07-19 05:52:00,0.7919,0.792,0.7918,0.79195,333600002.0
2007-07-19 05:53:00,0.79195,0.792,0.7918,0.7919,133200001.0
2007-07-19 05:54:00,0.7919,0.7919,0.7919,0.7919,24700001.0
2007-07-19 05:55:00,0.7919,0.792,0.7919,0.792,36000000.0
2007-07-19 05:56:00,0.7919,0.7919,0.7919,0.7919,24400000.0
2007-07-19 05:57:00,0.792,0.792,0.7918,0.79195,90700000.0
2007-07-19 05:58:00,0.79175,0.79175,0.79147,0.79157,157100003.0
2007-07-19 05:59:00,0.792,0.792,0.792,0.792,9600000.0
2007-07-19 06:00:00,0.792,0.792,0.7919,0.7919,118299999.0
2007-07-19 06:01:00,0.792,0.792,0.792,0.792,170000000.0
2007-07-19 06:02:00,0.7919,0.7919,0.7918,0.7918,66199999.0
2007-07-19 06:03:00,0.7918,0.7919,0.7917,0.7917,453500000.0
2007-07-19 06:04:00,0.7917,0.7917,0.7914,0.79165,503499999.0
2007-07-19 06:05:00,0.7917,0.7917,0.7914,0.7915,296200001.0
2007-07-19 06:06:00,0.7914,0.7914,0.7911,0.7912,559700000.0
2007-07-19 06:07:00,0.7912,0.7912,0.7909,0.79115,841499999.0
2007-07-19 06:08:00,0.79115,0.7912,0.79115,0.7912,126700000.0
2007-07-19 06:09:00,0.7912,0.7912,0.791,0.7911,489200007.0
2007-07-19 06:10:00,0.7912,0.7912,0.7911,0.7912,336200000.0
2007-07-19 06:11:00,0.7909,0.7911,0.79079,0.7909,93899998.0
2007-07-19 06:12:00,0.7912,0.7912,0.7911,0.7911,327099999.0
2007-07-19 06:13:00,0.7911,0.7912,0.791,0.791,220000001.0
2007-07-19 06:14:00,0.791,0.7911,0.7909,0.791,280400005.0
2007-07-19 06:15:00,0.7911,0.7911,0.791,0.7911,262900002.0
2007-07-19 06:16:00,0.7911,0.7912,0.791,0.7912,384000003.0
2007-07-19 06:17:00,0.7912,0.7916,0.7911,0.79135,1045400000.0
2007-07-19 06:18:00,0.79124,0.79124,0.7909,0.7909,175999997.0
2007-07-19 06:19:00,0.79097,0.79107,0.79087,0.7909,143299999.0
2007-07-19 06:20:00,0.79107,0.79139,0.79107,0.79113,89400000.0
2007-07-19 06:21:00,0.7914,0.7915,0.7914,0.7915,35800000.0
2007-07-19 06:22:00,0.7915,0.7915,0.7913,0.7915,420499996.0
2007-07-19 06:23:00,0.7915,0.7915,0.7915,0.7915,91600000.0
2007-07-19 06:24:00,0.7915,0.7915,0.7914,0.7914,172800001.0
2007-07-19 06:25:00,0.7914,0.7915,0.7913,0.7913,119300000.0
2007-07-19 06:26:00,0.79099,0.79118,0.79089,0.79118,67500000.0
2007-07-19 06:27:00,0.79145,0.7915,0.7913,0.7914,258300002.0
2007-07-19 06:28:00,0.7914,0.7914,0.79135,0.7914,41000000.0
2007-07-19 06:29:00,0.7914,0.7914,0.7914,0.7914,40500000.0
2007-07-19 06:30:00,0.79118,0.79137,0.79102,0.79102,91600000.0
2007-07-19 06:31:00,0.79079,0.79113,0.79077,0.79113,172199999.0
2007-07-19 06:32:00,0.7914,0.7914,0.7913,0.79135,280700000.0
2007-07-19 06:33:00,0.7912,0.7914,0.7912,0.7913,299099997.0
2007-07-19 06:34:00,0.7913,0.7913,0.7912,0.7912,105000000.0
2007-07-19 06:35:00,0.7912,0.7912,0.7912,0.7912,17500000.0
2007-07-19 06:36:00,0.79082,0.79107,0.79082,0.79106,245099997.0
2007-07-19 06:37:00,0.7913,0.7914,0.7913,0.7913,300300000.0
2007-07-19 06:38:00,0.7913,0.7915,0.7913,0.7915,519200002.0
2007-07-19 06:39:00,0.7915,0.7915,0.7915,0.7915,23000000.0
2007-07-19 06:40:00,0.7915,0.7915,0.7915,0.7915,19000000.0
2007-07-19 06:41:00,0.79108,0.79122,0.79108,0.79119,237400000.0
2007-07-19 06:42:00,0.7915,0.7915,0.7914,0.79145,125999999.0
2007-07-19 06:43:00,0.7915,0.7915,0.7914,0.7914,60700001.0
2007-07-19 06:44:00,0.7915,0.7915,0.7915,0.7915,22200000.0
2007-07-19 06:45:00,0.79107,0.79115,0.79105,0.79115,69599999.0
2007-07-19 06:46:00,0.7915,0.7915,0.7915,0.7915,33300000.0
2007-07-19 06:47:00,0.79099,0.79111,0.79091,0.79091,152699996.0
2007-07-19 06:48:00,0.79087,0.79093,0.79083,0.79093,85599998.0
2007-07-19 06:49:00,0.7914,0.7914,0.7914,0.7914,93599999.0
2007-07-19 06:50:00,0.7915,0.7916,0.7915,0.7916,110900000.0
2007-07-19 06:51:00,0.7916,0.7916,0.79155,0.79155,42800000.0
2007-07-19 06:52:00,0.7916,0.7916,0.7916,0.7916,11200000.0
2007-07-19 06:53:00,0.7916,0.7916,0.79155,0.79155,32000000.0
2007-07-19 06:54:00,0.7916,0.7916,0.7916,0.7916,8000000.0
2007-07-19 06:55:00,0.7916,0.7916,0.79155,0.7916,54400000.0
2007-07-19 06:56:00,0.7916,0.7916,0.7916,0.7916,16800000.0
2007-07-19 06:57:00,0.7916,0.7916,0.7915,0.7915,48700000.0
2007-07-19 06:58:00,0.79155,0.79155,0.7913,0.7913,235099998.0
2007-07-19 06:59:00,0.7914,0.7915,0.7913,0.7914,425600002.0
2007-07-19 07:00:00,0.7913,0.7914,0.7911,0.7913,679199995.0
2007-07-19 07:01:00,0.7913,0.7913,0.7911,0.7912,217500003.0
2007-07-19 07:02:00,0.7913,0.7913,0.7912,0.79125,106800000.0
2007-07-19 07:03:00,0.7913,0.7913,0.7912,0.7912,84499999.0
2007-07-19 07:04:00,0.79094,0.79121,0.7909,0.79121,72900000.0
2007-07-19 07:05:00,0.7912,0.7912,0.7912,0.7912,20799999.0
2007-07-19 07:06:00,0.7912,0.7912,0.7909,0.791,405399997.0
2007-07-19 07:07:00,0.79088,0.79109,0.79067,0.79086,303899998.0
2007-07-19 07:08:00,0.7911,0.7911,0.79095,0.7911,373099995.0
2007-07-19 07:09:00,0.7911,0.7912,0.791,0.7911,598200002.0
2007-07-19 07:10:00,0.79105,0.7912,0.79105,0.79115,118200000.0
2007-07-19 07:11:00,0.79085,0.79102,0.79078,0.79095,175999997.0
2007-07-19 07:12:00,0.79099,0.79099,0.79069,0.7907,204999996.0
2007-07-19 07:13:00,0.7912,0.7912,0.7909,0.7909,505400000.0
2007-07-19 07:14:00,0.791,0.791,0.7909,0.791,146399996.0
2007-07-19 07:15:00,0.7911,0.79125,0.7909,0.7912,218400001.0
2007-07-19 07:16:00,0.79115,0.7913,0.79115,0.7913,135599998.0
2007-07-19 07:17:00,0.7913,0.7914,0.7911,0.7912,393700004.0
2007-07-19 07:18:00,0.7912,0.7914,0.791,0.7914,568700003.0
2007-07-19 07:19:00,0.79135,0.79135,0.7909,0.7911,1131499993.0
2007-07-19 07:20:00,0.7911,0.7913,0.791,0.7913,478900001.0
2007-07-19 07:21:00,0.7911,0.79115,0.79081,0.79093,173999999.0
2007-07-19 07:22:00,0.7913,0.7913,0.7913,0.7913,133500000.0
2007-07-19 07:23:00,0.7913,0.7913,0.7913,0.7913,130400001.0
2007-07-19 07:24:00,0.7913,0.7913,0.7911,0.7913,109399999.0
2007-07-19 07:25:00,0.79125,0.7913,0.791,0.7911,91599999.0
2007-07-19 07:26:00,0.7911,0.7913,0.7911,0.7913,94900001.0
2007-07-19 07:27:00,0.7913,0.7913,0.7913,0.7913,50100002.0
2007-07-19 07:28:00,0.79108,0.79113,0.79096,0.79113,205800006.0
2007-07-19 07:29:00,0.7913,0.7913,0.791,0.791,44500000.0
2007-07-19 07:30:00,0.7911,0.7913,0.791,0.7911,417300003.0
2007-07-19 07:31:00,0.7911,0.7912,0.7911,0.7911,262600001.0
2007-07-19 07:32:00,0.7911,0.7912,0.7911,0.7912,84500001.0
2007-07-19 07:33:00,0.7912,0.7912,0.7911,0.7911,76700000.0
2007-07-19 07:34:00,0.79078,0.79091,0.79072,0.7909,253000000.0
2007-07-19 07:35:00,0.7912,0.7915,0.7911,0.79125,358800000.0
2007-07-19 07:36:00,0.7913,0.79135,0.7912,0.7913,186300002.0
2007-07-19 07:37:00,0.7913,0.7914,0.7912,0.79135,354400001.0
2007-07-19 07:38:00,0.79088,0.7912,0.79087,0.7912,165400000.0
2007-07-19 07:39:00,0.79122,0.79122,0.79094,0.79112,89900000.0
2007-07-19 07:40:00,0.79132,0.79156,0.79098,0.791,272499996.0
2007-07-19 07:41:00,0.7913,0.7913,0.7911,0.7913,470099988.0
2007-07-19 07:42:00,0.7913,0.7914,0.7912,0.7914,113099999.0
2007-07-19 07:43:00,0.7914,0.7914,0.7912,0.7912,103900000.0
2007-07-19 07:44:00,0.7913,0.7914,0.7913,0.7914,70900000.0
2007-07-19 07:45:00,0.7914,0.7914,0.7914,0.7914,40500000.0
2007-07-19 07:46:00,0.7914,0.7914,0.7912,0.7912,150400000.0
2007-07-19 07:47:00,0.7909,0.79096,0.79083,0.79094,155800004.0
2007-07-19 07:48:00,0.79105,0.79111,0.79089,0.79089,143700001.0
2007-07-19 07:49:00,0.7912,0.7912,0.7912,0.7912,42600000.0
2007-07-19 07:50:00,0.7912,0.7914,0.7912,0.7914,722400002.0
2007-07-19 07:51:00,0.7914,0.7914,0.7913,0.79135,135100001.0
2007-07-19 07:52:00,0.7912,0.7915,0.7912,0.7913,499299994.0
2007-07-19 07:53:00,0.7913,0.7915,0.7913,0.7915,863299999.0
2007-07-19 07:54:00,0.7915,0.7915,0.7913,0.79135,746399996.0
2007-07-19 07:55:00,0.79135,0.79135,0.7912,0.7913,135199999.0
2007-07-19 07:56:00,0.7913,0.7913,0.7912,0.7912,230999997.0
2007-07-19 07:57:00,0.7913,0.7913,0.7913,0.7913,152599999.0
2007-07-19 07:58:00,0.7913,0.7913,0.7911,0.7913,585300003.0
2007-07-19 07:59:00,0.7913,0.7914,0.7911,0.7913,1448899993.0
2007-07-19 08:00:00,0.7913,0.7913,0.79115,0.79125,377200002.0
2007-07-19 08:01:00,0.79125,0.7914,0.7912,0.7913,693499994.0
2007-07-19 08:02:00,0.7913,0.7914,0.7913,0.7913,809700001.0
2007-07-19 08:03:00,0.7913,0.7915,0.7913,0.7913,310800000.0
2007-07-19 08:04:00,0.7913,0.7915,0.7913,0.7915,151200001.0
2007-07-19 08:05:00,0.7915,0.7915,0.7913,0.7913,114400002.0
2007-07-19 08:06:00,0.7913,0.7914,0.7913,0.7914,271300003.0
2007-07-19 08:07:00,0.7914,0.7915,0.7914,0.7914,764299988.0
2007-07-19 08:08:00,0.7914,0.7914,0.7913,0.7913,439699998.0
2007-07-19 08:09:00,0.7913,0.7914,0.7912,0.7914,539799997.0
2007-07-19 08:10:00,0.7914,0.7914,0.7913,0.7913,44400001.0
2007-07-19 08:11:00,0.7913,0.7913,0.7913,0.7913,78400000.0
2007-07-19 08:12:00,0.7914,0.7915,0.7914,0.7915,609699998.0
2007-07-19 08:13:00,0.7915,0.7916,0.7915,0.7915,644199999.0
2007-07-19 08:14:00,0.7915,0.7916,0.7913,0.7914,1196199994.0
2007-07-19 08:15:00,0.7914,0.7915,0.7914,0.7914,421599998.0
2007-07-19 08:16:00,0.7914,0.7915,0.7913,0.7915,466999999.0
2007-07-19 08:17:00,0.7915,0.7916,0.7914,0.7915,794600003.0
2007-07-19 08:18:00,0.7915,0.7918,0.7915,0.7916,313100003.0
2007-07-19 08:19:00,0.7917,0.7919,0.7916,0.79185,539400004.0
2007-07-19 08:20:00,0.79185,0.792,0.7917,0.792,578699997.0
2007-07-19 08:21:00,0.792,0.792,0.7919,0.792,93000002.0
2007-07-19 08:22:00,0.792,0.7922,0.7919,0.7922,742300008.0
2007-07-19 08:23:00,0.7921,0.7922,0.7919,0.792,750300004.0
2007-07-19 08:24:00,0.792,0.7921,0.792,0.7921,313099998.0
2007-07-19 08:25:00,0.7921,0.7921,0.7918,0.7919,798700003.0
2007-07-19 08:26:00,0.7918,0.7923,0.7918,0.7922,924999994.0
2007-07-19 08:27:00,0.7922,0.7925,0.792,0.7924,1130000003.0
2007-07-19 08:28:00,0.7923,0.7923,0.7921,0.7921,638599997.0
2007-07-19 08:29:00,0.79225,0.7924,0.7922,0.7924,376700001.0
2007-07-19 08:30:00,0.79235,0.7924,0.7921,0.7923,1070199993.0
2007-07-19 08:31:00,0.7923,0.7925,0.7922,0.7922,993700002.0
2007-07-19 08:32:00,0.7923,0.7923,0.7923,0.7923,97200001.0
2007-07-19 08:33:00,0.7924,0.7925,0.7924,0.7924,223800000.0
2007-07-19 08:34:00,0.7924,0.7925,0.7922,0.79245,510500003.0
2007-07-19 08:35:00,0.7925,0.7925,0.7925,0.7925,141300000.0
2007-07-19 08:36:00,0.7925,0.7925,0.79225,0.79235,393500002.0
2007-07-19 08:37:00,0.79245,0.7925,0.7923,0.7924,587099999.0
2007-07-19 08:38:00,0.7925,0.7925,0.7922,0.7922,840000006.0
2007-07-19 08:39:00,0.7924,0.7924,0.7924,0.7924,51600000.0
2007-07-19 08:40:00,0.7923,0.7924,0.7922,0.7924,487899998.0
2007-07-19 08:41:00,0.7924,0.7924,0.7923,0.79235,316199997.0
2007-07-19 08:42:00,0.7924,0.7924,0.7923,0.7924,218600000.0
2007-07-19 08:43:00,0.7924,0.7925,0.7923,0.7924,493000002.0
2007-07-19 08:44:00,0.7924,0.7924,0.7924,0.7924,34200000.0
2007-07-19 08:45:00,0.7924,0.79245,0.7923,0.79245,498300006.0
2007-07-19 08:46:00,0.7923,0.7923,0.79225,0.79225,191800001.0
2007-07-19 08:47:00,0.7923,0.7923,0.7923,0.7923,26500000.0
2007-07-19 08:48:00,0.7923,0.7923,0.7922,0.79225,442799993.0
2007-07-19 08:49:00,0.79225,0.7926,0.7922,0.7925,538799999.0
2007-07-19 08:50:00,0.7925,0.7925,0.7924,0.79245,601600010.0
2007-07-19 08:51:00,0.7925,0.7926,0.7925,0.7926,101799997.0
2007-07-19 08:52:00,0.7926,0.7926,0.7926,0.7926,1600000.0
2007-07-19 08:53:00,0.7925,0.7925,0.7924,0.7924,102900004.0
2007-07-19 08:54:00,0.7924,0.7924,0.7924,0.7924,152899992.0
2007-07-19 08:55:00,0.7924,0.7924,0.7924,0.7924,70900002.0
2007-07-19 08:56:00,0.7924,0.7926,0.7924,0.7925,1348499992.0
2007-07-19 08:57:00,0.7925,0.7926,0.7925,0.7926,77199998.0
2007-07-19 08:58:00,0.7926,0.7926,0.7925,0.7926,105700002.0
2007-07-19 08:59:00,0.7926,0.7926,0.7923,0.7926,1070299999.0
2007-07-19 09:00:00,0.7926,0.7926,0.7924,0.7925,370000000.0
2007-07-19 09:01:00,0.7925,0.7925,0.7925,0.7925,36500000.0
2007-07-19 09:02:00,0.7924,0.7926,0.7924,0.7924,702300006.0
2007-07-19 09:03:00,0.79209,0.79222,0.79209,0.79215,230899998.0
2007-07-19 09:04:00,0.7924,0.7925,0.7924,0.7924,227599997.0
2007-07-19 09:05:00,0.7924,0.7925,0.7923,0.79245,378900006.0
2007-07-19 09:06:00,0.7925,0.7926,0.7924,0.7924,425800002.0
2007-07-19 09:07:00,0.7923,0.7925,0.7923,0.7924,670900000.0
2007-07-19 09:08:00,0.7924,0.7927,0.7924,0.7926,529900000.0
2007-07-19 09:09:00,0.7926,0.7926,0.7924,0.7924,193700002.0
2007-07-19 09:10:00,0.7924,0.7924,0.7924,0.7924,121599998.0
2007-07-19 09:11:00,0.7925,0.7926,0.7924,0.7926,469499999.0
2007-07-19 09:12:00,0.79255,0.79255,0.7925,0.7925,169399998.0
2007-07-19 09:13:00,0.7925,0.7925,0.792,0.7921,830399998.0
2007-07-19 09:14:00,0.7921,0.7922,0.79195,0.79215,1479199995.0
2007-07-19 09:15:00,0.7922,0.7922,0.79195,0.7921,769100000.0
2007-07-19 09:16:00,0.7922,0.7922,0.792,0.7922,267199999.0
2007-07-19 09:17:00,0.7922,0.7922,0.792,0.7921,303799995.0
2007-07-19 09:18:00,0.792,0.7922,0.792,0.79215,525400003.0
2007-07-19 09:19:00,0.79215,0.79215,0.79195,0.79215,308600001.0
2007-07-19 09:20:00,0.7922,0.7922,0.792,0.7921,489200004.0
2007-07-19 09:21:00,0.79166,0.79189,0.79166,0.79171,260100004.0
2007-07-19 09:22:00,0.7921,0.7921,0.792,0.7921,373599999.0
2007-07-19 09:23:00,0.7921,0.7921,0.7921,0.7921,248599998.0
2007-07-19 09:24:00,0.7921,0.7921,0.792,0.792,67399999.0
2007-07-19 09:25:00,0.7921,0.7922,0.792,0.7922,518000006.0
2007-07-19 09:26:00,0.7922,0.7922,0.7918,0.7919,1023299995.0
2007-07-19 09:27:00,0.7919,0.7919,0.7915,0.7915,1211900000.0
2007-07-19 09:28:00,0.7915,0.7916,0.7915,0.7915,199199999.0
2007-07-19 09:29:00,0.7915,0.7919,0.7915,0.7919,1242699994.0
2007-07-19 09:30:00,0.79185,0.7919,0.7918,0.7919,640500004.0
2007-07-19 09:31:00,0.7919,0.792,0.79175,0.79195,413399998.0
2007-07-19 09:32:00,0.792,0.792,0.7918,0.792,720100008.0
2007-07-19 09:33:00,0.792,0.7921,0.7919,0.792,553199998.0
2007-07-19 09:34:00,0.792,0.7921,0.7919,0.792,230200001.0
2007-07-19 09:35:00,0.792,0.7922,0.79195,0.79195,757700004.0
2007-07-19 09:36:00,0.792,0.792,0.792,0.792,89200001.0
2007-07-19 09:37:00,0.792,0.792,0.792,0.792,35000000.0
2007-07-19 09:38:00,0.7921,0.7922,0.7921,0.7922,87100000.0
2007-07-19 09:39:00,0.7922,0.7922,0.7921,0.7922,506000007.0
2007-07-19 09:40:00,0.7922,0.7922,0.7921,0.7921,317000006.0
2007-07-19 09:41:00,0.7922,0.7922,0.7922,0.7922,54499999.0
2007-07-19 09:42:00,0.7922,0.7923,0.7922,0.7923,285599991.0
2007-07-19 09:43:00,0.7924,0.7926,0.7922,0.7926,752200009.0
2007-07-19 09:44:00,0.7926,0.7926,0.7924,0.7925,1606599996.0
2007-07-19 09:45:00,0.7925,0.7926,0.7925,0.7926,316100002.0
2007-07-19 09:46:00,0.7926,0.7927,0.7925,0.7926,1140500007.0
2007-07-19 09:47:00,0.7926,0.7927,0.7925,0.7927,1229400017.0
2007-07-19 09:48:00,0.79265,0.7927,0.7924,0.7927,1877200004.0
2007-07-19 09:49:00,0.7928,0.7928,0.7928,0.7928,1649700000.0
2007-07-19 09:50:00,0.7928,0.7929,0.7925,0.7929,1649700000.0
2007-07-19 09:51:00,0.7929,0.7929,0.7925,0.7927,1186199994.0
2007-07-19 09:52:00,0.7927,0.7927,0.7923,0.7923,416299994.0
2007-07-19 09:53:00,0.7923,0.7926,0.7923,0.7924,670100004.0
2007-07-19 09:54:00,0.7924,0.7924,0.7919,0.7922,1820900007.0
2007-07-19 09:55:00,0.7922,0.7922,0.792,0.792,767399991.0
2007-07-19 09:56:00,0.792,0.7922,0.7918,0.7921,1282799990.0
2007-07-19 09:57:00,0.7922,0.7922,0.79185,0.792,798200002.0
2007-07-19 09:58:00,0.792,0.7921,0.7918,0.7919,1104800000.0
2007-07-19 09:59:00,0.7919,0.7922,0.7919,0.79215,404300000.0
2007-07-19 10:00:00,0.7922,0.7926,0.7921,0.7925,547300002.0
2007-07-19 10:01:00,0.7925,0.7926,0.7923,0.7925,610600002.0
2007-07-19 10:02:00,0.7925,0.7925,0.7925,0.7925,242800000.0
2007-07-19 10:03:00,0.7925,0.7925,0.7924,0.7924,410000001.0
2007-07-19 10:04:00,0.7924,0.7926,0.7924,0.7924,1026700002.0
2007-07-19 10:05:00,0.7924,0.79255,0.7923,0.7924,627100008.0
2007-07-19 10:06:00,0.7924,0.7925,0.7924,0.7925,50699999.0
2007-07-19 10:07:00,0.7925,0.7925,0.7922,0.7924,655600002.0
2007-07-19 10:08:00,0.7924,0.79265,0.7924,0.79265,495299997.0
2007-07-19 10:09:00,0.79265,0.79265,0.7924,0.7924,264100002.0
2007-07-19 10:10:00,0.7925,0.7926,0.7924,0.7924,1011200003.0
2007-07-19 10:11:00,0.7924,0.7926,0.7924,0.7925,417500008.0
2007-07-19 10:12:00,0.79245,0.7925,0.79245,0.7925,121799999.0
2007-07-19 10:13:00,0.7926,0.7928,0.79255,0.7926,302499999.0
2007-07-19 10:14:00,0.7926,0.79275,0.7926,0.7926,86000000.0
2007-07-19 10:15:00,0.7927,0.7928,0.7927,0.7927,167300001.0
2007-07-19 10:16:00,0.79265,0.7928,0.7926,0.79275,370999999.0
2007-07-19 10:17:00,0.7928,0.7928,0.7928,0.7928,238900001.0
2007-07-19 10:18:00,0.7928,0.7928,0.7928,0.7928,38999999.0
2007-07-19 10:19:00,0.79275,0.7928,0.7926,0.7928,436999992.0
2007-07-19 10:20:00,0.7928,0.7928,0.7926,0.7928,34300000.0
2007-07-19 10:21:00,0.79275,0.7928,0.7925,0.7928,319400001.0
2007-07-19 10:22:00,0.79275,0.79275,0.7926,0.7926,76300000.0
2007-07-19 10:23:00,0.7926,0.7928,0.7926,0.7928,147299994.0
2007-07-19 10:24:00,0.7928,0.7928,0.79275,0.79275,110100000.0
2007-07-19 10:25:00,0.7928,0.7928,0.7928,0.7928,63200000.0
2007-07-19 10:26:00,0.7928,0.7928,0.79275,0.79275,10400000.0
2007-07-19 10:27:00,0.7928,0.7928,0.7927,0.7927,323300001.0
2007-07-19 10:28:00,0.7928,0.793,0.7927,0.7929,688799995.0
2007-07-19 10:29:00,0.7929,0.793,0.7929,0.7929,230599996.0
2007-07-19 10:30:00,0.7929,0.793,0.7927,0.7927,450700002.0
2007-07-19 10:31:00,0.7928,0.793,0.7927,0.7927,628399995.0
2007-07-19 10:32:00,0.7928,0.7929,0.7927,0.7927,1908099994.0
2007-07-19 10:33:00,0.7927,0.7927,0.7927,0.7927,499799995.0
2007-07-19 10:34:00,0.7927,0.7927,0.7925,0.7925,487400006.0
2007-07-19 10:35:00,0.7925,0.7926,0.79235,0.7925,1150200007.0
2007-07-19 10:36:00,0.7926,0.793,0.79255,0.7926,994199996.0
2007-07-19 10:37:00,0.7926,0.79285,0.7925,0.79285,700199991.0
2007-07-19 10:38:00,0.79285,0.79285,0.7926,0.7927,1629199991.0
2007-07-19 10:39:00,0.7927,0.79295,0.7926,0.7926,1033600007.0
2007-07-19 10:40:00,0.7927,0.79295,0.7927,0.79295,1026700000.0
2007-07-19 10:41:00,0.79295,0.79295,0.79255,0.79255,477700000.0
2007-07-19 10:42:00,0.79255,0.7929,0.79255,0.7927,1355700001.0
2007-07-19 10:43:00,0.7927,0.7928,0.7926,0.79275,719499996.0
2007-07-19 10:44:00,0.79275,0.79275,0.79255,0.7927,233400005.0
2007-07-19 10:45:00,0.7927,0.79285,0.7926,0.79275,528500001.0
2007-07-19 10:46:00,0.79275,0.7928,0.7926,0.7927,1122700001.0
2007-07-19 10:47:00,0.7927,0.7928,0.7927,0.7927,104500000.0
2007-07-19 10:48:00,0.7927,0.7929,0.7926,0.7927,544900003.0
2007-07-19 10:49:00,0.7927,0.79305,0.7927,0.79305,964899991.0
2007-07-19 10:50:00,0.79305,0.79305,0.7929,0.793,691800000.0
2007-07-19 10:51:00,0.7931,0.7931,0.7928,0.79295,1222999995.0
2007-07-19 10:52:00,0.793,0.793,0.7928,0.7929,975799996.0
2007-07-19 10:53:00,0.793,0.7932,0.7929,0.7931,1422700005.0
2007-07-19 10:54:00,0.793,0.7931,0.79285,0.79285,770599999.0
2007-07-19 10:55:00,0.793,0.7931,0.7929,0.7929,191600000.0
2007-07-19 10:56:00,0.79305,0.79305,0.79305,0.79305,4800000.0
2007-07-19 10:57:00,0.7929,0.793,0.7928,0.7929,373499994.0
2007-07-19 10:58:00,0.79295,0.793,0.7927,0.7929,1031599994.0
2007-07-19 10:59:00,0.7929,0.793,0.7928,0.7928,816300005.0
2007-07-19 11:00:00,0.7928,0.7929,0.7928,0.7929,860699999.0
2007-07-19 11:01:00,0.7929,0.793,0.7927,0.793,655199999.0
2007-07-19 11:02:00,0.793,0.7932,0.79295,0.7932,1110699988.0
2007-07-19 11:03:00,0.7932,0.7932,0.7925,0.7927,1682200004.0
2007-07-19 11:04:00,0.7927,0.7927,0.79265,0.7927,117799998.0
2007-07-19 11:05:00,0.79265,0.7929,0.79265,0.7928,218600000.0
2007-07-19 11:06:00,0.7928,0.7928,0.7926,0.7928,639899999.0
2007-07-19 11:07:00,0.79265,0.7931,0.79265,0.7927,796799995.0
2007-07-19 11:08:00,0.793,0.7932,0.7927,0.7929,645700006.0
2007-07-19 11:09:00,0.7929,0.7931,0.7928,0.7931,344899995.0
2007-07-19 11:10:00,0.7931,0.7933,0.7931,0.7933,1145200003.0
2007-07-19 11:11:00,0.7933,0.7933,0.7932,0.7932,78199999.0
2007-07-19 11:12:00,0.7933,0.7933,0.7932,0.7933,523800001.0
2007-07-19 11:13:00,0.7933,0.7933,0.79325,0.79325,21600000.0
2007-07-19 11:14:00,0.7933,0.7934,0.7931,0.7931,1599599986.0
2007-07-19 11:15:00,0.7931,0.7933,0.793,0.7931,2020999997.0
2007-07-19 11:16:00,0.7931,0.7932,0.793,0.7931,2020999997.0
2007-07-19 11:17:00,0.7931,0.7931,0.79295,0.79305,1274100006.0
2007-07-19 11:18:00,0.79305,0.7931,0.79295,0.79305,595500001.0
2007-07-19 11:19:00,0.79305,0.7931,0.79295,0.7931,481600000.0
2007-07-19 11:20:00,0.793,0.7931,0.793,0.7931,320500000.0
2007-07-19 11:21:00,0.7928,0.7929,0.7927,0.7928,1870300003.0
2007-07-19 11:22:00,0.7929,0.7929,0.7926,0.7926,1870300003.0
2007-07-19 11:23:00,0.7927,0.7927,0.7926,0.7926,1870300003.0
2007-07-19 11:24:00,0.7926,0.7927,0.7926,0.7927,1059399990.0
2007-07-19 11:25:00,0.7927,0.7927,0.7927,0.7927,71500000.0
2007-07-19 11:26:00,0.7927,0.7927,0.7926,0.7926,625999998.0
2007-07-19 11:27:00,0.7926,0.7929,0.7926,0.7928,969800009.0
2007-07-19 11:28:00,0.7927,0.7933,0.7927,0.7933,1352399992.0
2007-07-19 11:29:00,0.79325,0.7933,0.7928,0.793,1180499990.0
2007-07-19 11:30:00,0.7929,0.79305,0.79285,0.7929,102200000.0
2007-07-19 11:31:00,0.7929,0.7931,0.7929,0.7931,940900001.0
2007-07-19 11:32:00,0.793,0.7931,0.793,0.7931,189299997.0
2007-07-19 11:33:00,0.7931,0.7932,0.7929,0.793,439699998.0
2007-07-19 11:34:00,0.7929,0.79305,0.7929,0.7929,441399998.0
2007-07-19 11:35:00,0.7929,0.79305,0.7929,0.79305,49400000.0
2007-07-19 11:36:00,0.79305,0.79305,0.79305,0.79305,4800000.0
2007-07-19 11:37:00,0.79277,0.79289,0.79263,0.79263,264200002.0
2007-07-19 11:38:00,0.79305,0.79305,0.79305,0.79305,7200000.0
2007-07-19 11:39:00,0.7931,0.79315,0.7931,0.79315,41600000.0
2007-07-19 11:40:00,0.79315,0.79325,0.793,0.7931,689599997.0
2007-07-19 11:41:00,0.7931,0.79335,0.7931,0.79335,268900000.0
2007-07-19 11:42:00,0.79335,0.79335,0.7932,0.7932,200500004.0
2007-07-19 11:43:00,0.7932,0.7933,0.7931,0.7932,292499998.0
2007-07-19 11:44:00,0.79325,0.7933,0.7931,0.7933,289300002.0
2007-07-19 11:45:00,0.7933,0.7933,0.7932,0.7933,134900000.0
2007-07-19 11:46:00,0.7933,0.7933,0.7933,0.7933,24000000.0
2007-07-19 11:47:00,0.7933,0.7933,0.793,0.7932,722099995.0
2007-07-19 11:48:00,0.7932,0.7932,0.79295,0.7932,797900005.0
2007-07-19 11:49:00,0.7932,0.7932,0.793,0.7931,625499992.0
2007-07-19 11:50:00,0.7931,0.7932,0.793,0.7932,897399998.0
2007-07-19 11:51:00,0.7932,0.7932,0.7931,0.7932,302399993.0
2007-07-19 11:52:00,0.7932,0.7932,0.7932,0.7932,8000000.0
2007-07-19 11:53:00,0.7932,0.7932,0.7931,0.7932,419099997.0
2007-07-19 11:54:00,0.7932,0.7933,0.7931,0.7932,468399999.0
2007-07-19 11:55:00,0.7932,0.7934,0.7932,0.7934,183800000.0
2007-07-19 11:56:00,0.7934,0.7934,0.7932,0.79325,157899999.0
2007-07-19 11:57:00,0.79325,0.79335,0.7932,0.7932,178400003.0
2007-07-19 11:58:00,0.7932,0.7934,0.7932,0.79335,537399999.0
2007-07-19 11:59:00,0.7933,0.7934,0.79325,0.7933,321000000.0
2007-07-19 12:00:00,0.7933,0.7937,0.7933,0.7937,962299995.0
2007-07-19 12:01:00,0.7937,0.7937,0.7935,0.7935,721900005.0
2007-07-19 12:02:00,0.79365,0.7937,0.79325,0.79325,593099991.0
2007-07-19 12:03:00,0.7933,0.7935,0.79325,0.79325,647999990.0
2007-07-19 12:04:00,0.79325,0.7934,0.79325,0.7934,160300002.0
2007-07-19 12:05:00,0.79345,0.79345,0.7931,0.7932,861300004.0
2007-07-19 12:06:00,0.7932,0.7935,0.7932,0.7934,391500001.0
2007-07-19 12:07:00,0.7934,0.79355,0.7932,0.7932,1805500007.0
2007-07-19 12:08:00,0.7932,0.7935,0.79315,0.79315,410000005.0
2007-07-19 12:09:00,0.7932,0.7935,0.7932,0.7933,506500001.0
2007-07-19 12:10:00,0.7933,0.7935,0.7933,0.7933,322800001.0
2007-07-19 12:11:00,0.7934,0.7935,0.7934,0.7935,235300004.0
2007-07-19 12:12:00,0.7935,0.7935,0.79325,0.79325,172299997.0
2007-07-19 12:13:00,0.79302,0.79329,0.79301,0.79306,426899999.0
2007-07-19 12:14:00,0.79314,0.79324,0.79283,0.79312,966599991.0
2007-07-19 12:15:00,0.7933,0.7934,0.7933,0.7933,444400004.0
2007-07-19 12:16:00,0.7933,0.7934,0.79325,0.79335,185500002.0
2007-07-19 12:17:00,0.7934,0.7934,0.7931,0.79325,528100002.0
2007-07-19 12:18:00,0.7933,0.7933,0.7933,0.7933,64499998.0
2007-07-19 12:19:00,0.7933,0.7933,0.7932,0.7932,201500000.0
2007-07-19 12:20:00,0.7932,0.7933,0.7931,0.79325,173500006.0
2007-07-19 12:21:00,0.7933,0.7934,0.7933,0.7933,383400003.0
2007-07-19 12:22:00,0.7933,0.7934,0.7932,0.7932,271800000.0
2007-07-19 12:23:00,0.7934,0.7934,0.7932,0.7933,369899996.0
2007-07-19 12:24:00,0.7933,0.7934,0.7933,0.7933,717799990.0
2007-07-19 12:25:00,0.7933,0.7933,0.7932,0.7933,300399997.0
2007-07-19 12:26:00,0.7933,0.7933,0.79315,0.7933,493399997.0
2007-07-19 12:27:00,0.7934,0.7934,0.7934,0.7934,34400000.0
2007-07-19 12:28:00,0.7934,0.7935,0.7932,0.7934,300300000.0
2007-07-19 12:29:00,0.7934,0.7934,0.79325,0.79335,166099998.0
2007-07-19 12:30:00,0.7934,0.7934,0.7933,0.7933,105799998.0
2007-07-19 12:31:00,0.7933,0.7935,0.7932,0.7933,770800006.0
2007-07-19 12:32:00,0.7933,0.7934,0.7933,0.7934,412000000.0
2007-07-19 12:33:00,0.7934,0.7934,0.79335,0.79335,60200000.0
2007-07-19 12:34:00,0.7934,0.7934,0.7932,0.7932,231399997.0
2007-07-19 12:35:00,0.7933,0.7934,0.7933,0.79335,74299999.0
2007-07-19 12:36:00,0.7934,0.7934,0.7932,0.7932,119999998.0
2007-07-19 12:37:00,0.7932,0.7933,0.7932,0.7932,276300000.0
2007-07-19 12:38:00,0.79315,0.7933,0.79315,0.7933,89699997.0
2007-07-19 12:39:00,0.79271,0.79321,0.79271,0.79321,134000000.0
2007-07-19 12:40:00,0.7933,0.7933,0.7933,0.7933,16000000.0
2007-07-19 12:41:00,0.79287,0.79309,0.79287,0.79298,188000010.0
2007-07-19 12:42:00,0.7933,0.7933,0.7933,0.7933,16000000.0
2007-07-19 12:43:00,0.7933,0.7933,0.79305,0.79325,446199996.0
2007-07-19 12:44:00,0.7933,0.7933,0.7933,0.7933,107200000.0
2007-07-19 12:45:00,0.7933,0.7935,0.7932,0.7934,311899998.0
2007-07-19 12:46:00,0.79273,0.79309,0.7927,0.79297,161299998.0
2007-07-19 12:47:00,0.79335,0.79335,0.7933,0.7933,23200000.0
2007-07-19 12:48:00,0.7933,0.7935,0.7932,0.7932,511999999.0
2007-07-19 12:49:00,0.7933,0.7934,0.7933,0.7934,88600001.0
2007-07-19 12:50:00,0.7934,0.7934,0.7934,0.7934,94199997.0
2007-07-19 12:51:00,0.7934,0.7935,0.7933,0.7935,149399996.0
2007-07-19 12:52:00,0.7935,0.7935,0.7935,0.7935,11100000.0
2007-07-19 12:53:00,0.7935,0.7935,0.7934,0.7935,174900000.0
2007-07-19 12:54:00,0.7935,0.7935,0.7933,0.7934,507200000.0
2007-07-19 12:55:00,0.79345,0.7936,0.79335,0.7935,232600000.0
2007-07-19 12:56:00,0.7935,0.7935,0.7934,0.7934,172899998.0
2007-07-19 12:57:00,0.7934,0.7934,0.7932,0.7933,182300002.0
2007-07-19 12:58:00,0.7933,0.7933,0.7931,0.7932,277400000.0
2007-07-19 12:59:00,0.7933,0.7934,0.7932,0.7932,181299999.0
2007-07-19 13:00:00,0.7934,0.7934,0.79325,0.7933,50800000.0
2007-07-19 13:01:00,0.7932,0.7932,0.7931,0.7932,459399993.0
2007-07-19 13:02:00,0.7932,0.7932,0.79285,0.79285,657500002.0
2007-07-19 13:03:00,0.7929,0.7931,0.7929,0.7929,788600002.0
2007-07-19 13:04:00,0.7929,0.793,0.7929,0.7929,358899998.0
2007-07-19 13:05:00,0.793,0.7933,0.793,0.793,575000005.0
2007-07-19 13:06:00,0.7932,0.7933,0.793,0.79305,242800003.0
2007-07-19 13:07:00,0.7931,0.7932,0.793,0.7932,649799991.0
2007-07-19 13:08:00,0.7932,0.7934,0.7931,0.7934,752799999.0
2007-07-19 13:09:00,0.79335,0.7934,0.793,0.793,910799999.0
2007-07-19 13:10:00,0.7931,0.7934,0.793,0.79335,808799995.0
2007-07-19 13:11:00,0.79335,0.7934,0.79315,0.7933,392399998.0
2007-07-19 13:12:00,0.7933,0.7934,0.7932,0.7932,633500001.0
2007-07-19 13:13:00,0.7932,0.7933,0.7932,0.7932,220600003.0
2007-07-19 13:14:00,0.7932,0.7933,0.793,0.793,1132199998.0
2007-07-19 13:15:00,0.793,0.793,0.7926,0.7928,1690000004.0
2007-07-19 13:16:00,0.7928,0.7929,0.7928,0.79285,90900000.0
2007-07-19 13:17:00,0.7929,0.7931,0.79265,0.79305,641099997.0
2007-07-19 13:18:00,0.7929,0.7929,0.7926,0.7928,703799996.0
2007-07-19 13:19:00,0.79275,0.79305,0.7925,0.79295,1367299990.0
2007-07-19 13:20:00,0.7929,0.79295,0.79275,0.7929,283900000.0
2007-07-19 13:21:00,0.7929,0.79305,0.7928,0.79295,644900004.0
2007-07-19 13:22:00,0.79295,0.79295,0.79255,0.79265,529699995.0
2007-07-19 13:23:00,0.7927,0.7927,0.7926,0.7926,348999999.0
2007-07-19 13:24:00,0.7926,0.7927,0.79245,0.7926,758199999.0
2007-07-19 13:25:00,0.7925,0.7928,0.79245,0.7927,597600000.0
2007-07-19 13:26:00,0.7928,0.793,0.7928,0.7929,465900004.0
2007-07-19 13:27:00,0.7929,0.793,0.7929,0.7929,185500001.0
2007-07-19 13:28:00,0.7929,0.793,0.7928,0.793,143699999.0
2007-07-19 13:29:00,0.793,0.793,0.7927,0.7928,506899996.0
2007-07-19 13:30:00,0.7928,0.7928,0.7927,0.7927,52700000.0
2007-07-19 13:31:00,0.7927,0.7928,0.7927,0.7928,120800000.0
2007-07-19 13:32:00,0.7927,0.793,0.7927,0.793,297400002.0
2007-07-19 13:33:00,0.79295,0.79295,0.79275,0.79275,102399999.0
2007-07-19 13:34:00,0.79275,0.79275,0.79275,0.79275,23100000.0
2007-07-19 13:35:00,0.7928,0.7928,0.7928,0.7928,22299999.0
2007-07-19 13:36:00,0.7928,0.7928,0.79275,0.79275,45399999.0
2007-07-19 13:37:00,0.79256,0.79267,0.79245,0.79267,162900000.0
2007-07-19 13:38:00,0.7928,0.793,0.7928,0.793,60500000.0
2007-07-19 13:39:00,0.7929,0.793,0.7928,0.7928,100700001.0
2007-07-19 13:40:00,0.7928,0.7929,0.79265,0.7928,581100000.0
2007-07-19 13:41:00,0.7928,0.7928,0.7927,0.7927,407500004.0
2007-07-19 13:42:00,0.7927,0.7928,0.7926,0.7927,512800002.0
2007-07-19 13:43:00,0.7927,0.7928,0.79255,0.79265,255399999.0
2007-07-19 13:44:00,0.7927,0.7928,0.7926,0.7928,276099998.0
2007-07-19 13:45:00,0.7928,0.7928,0.7928,0.7928,11200000.0
2007-07-19 13:46:00,0.7928,0.793,0.7926,0.7928,954800002.0
2007-07-19 13:47:00,0.7928,0.7931,0.7928,0.7931,1470500002.0
2007-07-19 13:48:00,0.7932,0.7934,0.7929,0.793,224200003.0
2007-07-19 13:49:00,0.79305,0.7931,0.7929,0.793,224200003.0
2007-07-19 13:50:00,0.793,0.793,0.79285,0.79295,1034899997.0
2007-07-19 13:51:00,0.793,0.793,0.79275,0.793,415099995.0
2007-07-19 13:52:00,0.793,0.793,0.7929,0.793,166800002.0
2007-07-19 13:53:00,0.793,0.793,0.793,0.793,74000001.0
2007-07-19 13:54:00,0.793,0.793,0.793,0.793,194600000.0
2007-07-19 13:55:00,0.793,0.793,0.7928,0.7929,340600001.0
2007-07-19 13:56:00,0.7929,0.7929,0.7928,0.7928,285800003.0
2007-07-19 13:57:00,0.7928,0.7928,0.7926,0.7927,651400006.0
2007-07-19 13:58:00,0.7927,0.7927,0.7926,0.7926,256699998.0
2007-07-19 13:59:00,0.7927,0.7927,0.7926,0.7926,387099999.0
2007-07-19 14:00:00,0.7926,0.7926,0.7923,0.7924,653699999.0
2007-07-19 14:01:00,0.79235,0.7924,0.7923,0.7924,340400002.0
2007-07-19 14:02:00,0.7924,0.7924,0.7924,0.7924,361900005.0
2007-07-19 14:03:00,0.7924,0.7924,0.7923,0.7924,178700002.0
2007-07-19 14:04:00,0.7923,0.7924,0.79215,0.7922,229000002.0
2007-07-19 14:05:00,0.7923,0.7924,0.7922,0.79235,189699999.0
2007-07-19 14:06:00,0.79214,0.79218,0.79185,0.79185,144500000.0
2007-07-19 14:07:00,0.79235,0.79235,0.7922,0.7923,322700000.0
2007-07-19 14:08:00,0.7923,0.79235,0.7922,0.7923,240100001.0
2007-07-19 14:09:00,0.79235,0.79235,0.7922,0.7922,874600005.0
2007-07-19 14:10:00,0.7922,0.7923,0.7922,0.7923,651399995.0
2007-07-19 14:11:00,0.7923,0.7925,0.7923,0.7925,114000001.0
2007-07-19 14:12:00,0.79245,0.79245,0.7923,0.7924,169200000.0
2007-07-19 14:13:00,0.7924,0.7924,0.7924,0.7924,52200000.0
2007-07-19 14:14:00,0.7924,0.7925,0.7924,0.7925,238699999.0
2007-07-19 14:15:00,0.7925,0.7925,0.7922,0.7924,658400003.0
2007-07-19 14:16:00,0.7924,0.7925,0.7924,0.7924,322000004.0
2007-07-19 14:17:00,0.7923,0.79255,0.7922,0.79245,571700001.0
2007-07-19 14:18:00,0.7925,0.7926,0.7925,0.7926,389400008.0
2007-07-19 14:19:00,0.7925,0.7925,0.7924,0.7925,187099996.0
2007-07-19 14:20:00,0.79245,0.79245,0.7923,0.7924,567600002.0
2007-07-19 14:21:00,0.7924,0.7924,0.7924,0.7924,40500001.0
2007-07-19 14:22:00,0.7925,0.7925,0.7924,0.7925,602400011.0
2007-07-19 14:23:00,0.7925,0.7926,0.7925,0.7926,98600000.0
2007-07-19 14:24:00,0.7926,0.7926,0.7926,0.7926,32800000.0
2007-07-19 14:25:00,0.7926,0.7928,0.7925,0.7926,870399998.0
2007-07-19 14:26:00,0.7926,0.7926,0.7926,0.7926,30000000.0
2007-07-19 14:27:00,0.7926,0.7927,0.7926,0.7927,67699999.0
2007-07-19 14:28:00,0.7927,0.7928,0.7926,0.79275,354099998.0
2007-07-19 14:29:00,0.7927,0.7927,0.7926,0.7927,124800000.0
2007-07-19 14:30:00,0.7927,0.7927,0.7926,0.7926,228400000.0
2007-07-19 14:31:00,0.7927,0.7928,0.7924,0.7924,976300007.0
2007-07-19 14:32:00,0.7924,0.7925,0.7923,0.7925,293799996.0
2007-07-19 14:33:00,0.7925,0.7925,0.7924,0.7925,465799996.0
2007-07-19 14:34:00,0.7925,0.7925,0.7922,0.7922,1086800010.0
2007-07-19 14:35:00,0.7922,0.7923,0.792,0.79205,1095999997.0
2007-07-19 14:36:00,0.7921,0.79245,0.792,0.7922,690099997.0
2007-07-19 14:37:00,0.7922,0.7926,0.7922,0.7922,985200008.0
2007-07-19 14:38:00,0.7922,0.7923,0.7921,0.7921,768100005.0
2007-07-19 14:39:00,0.7922,0.7923,0.7921,0.7922,559300003.0
2007-07-19 14:40:00,0.7922,0.7922,0.7922,0.7922,219200000.0
2007-07-19 14:41:00,0.7922,0.7922,0.7921,0.7922,242800001.0
2007-07-19 14:42:00,0.7922,0.7922,0.792,0.7922,693100000.0
2007-07-19 14:43:00,0.7922,0.7922,0.7922,0.7922,43000000.0
2007-07-19 14:44:00,0.7922,0.7922,0.7922,0.7922,41400000.0
2007-07-19 14:45:00,0.7922,0.7922,0.7919,0.792,787599995.0
2007-07-19 14:46:00,0.792,0.7921,0.7919,0.7921,246000001.0
2007-07-19 14:47:00,0.7921,0.7924,0.792,0.7924,365300004.0
2007-07-19 14:48:00,0.7924,0.7925,0.7922,0.7925,838300001.0
2007-07-19 14:49:00,0.7925,0.7926,0.7925,0.7926,58699998.0
2007-07-19 14:50:00,0.79255,0.7928,0.7924,0.7927,655599998.0
2007-07-19 14:51:00,0.7927,0.7928,0.7927,0.7928,136400000.0
2007-07-19 14:52:00,0.7928,0.7928,0.7925,0.7926,480299996.0
2007-07-19 14:53:00,0.7925,0.7927,0.7925,0.79265,782700002.0
2007-07-19 14:54:00,0.7927,0.7927,0.7927,0.7927,12000000.0
2007-07-19 14:55:00,0.7927,0.7927,0.7924,0.7926,1448400001.0
2007-07-19 14:56:00,0.7925,0.7927,0.7925,0.7927,857300003.0
2007-07-19 14:57:00,0.79265,0.7927,0.79245,0.7927,891100000.0
2007-07-19 14:58:00,0.7927,0.7927,0.7927,0.7927,85499999.0
2007-07-19 14:59:00,0.7927,0.7927,0.7926,0.7926,530699998.0
2007-07-19 15:00:00,0.7926,0.7928,0.7926,0.7928,738500003.0
2007-07-19 15:01:00,0.79275,0.7929,0.7926,0.79275,714699996.0
2007-07-19 15:02:00,0.79275,0.79275,0.7925,0.7925,777399996.0
2007-07-19 15:03:00,0.7926,0.7926,0.7924,0.7925,306200002.0
2007-07-19 15:04:00,0.7925,0.7927,0.7925,0.7926,513700006.0
2007-07-19 15:05:00,0.7926,0.7926,0.7925,0.7926,250600003.0
2007-07-19 15:06:00,0.79255,0.7927,0.7924,0.7925,933900003.0
2007-07-19 15:07:00,0.7925,0.7927,0.79245,0.7926,569799993.0
2007-07-19 15:08:00,0.7927,0.7928,0.7924,0.7924,961300005.0
2007-07-19 15:09:00,0.7924,0.7926,0.7924,0.79255,569700004.0
2007-07-19 15:10:00,0.7926,0.7928,0.7926,0.7926,811399996.0
2007-07-19 15:11:00,0.7926,0.7929,0.7926,0.7928,1003800004.0
2007-07-19 15:12:00,0.7928,0.793,0.79275,0.793,153199995.0
2007-07-19 15:13:00,0.79295,0.793,0.79295,0.79295,33400000.0
2007-07-19 15:14:00,0.793,0.793,0.7928,0.7928,58900000.0
2007-07-19 15:15:00,0.7928,0.793,0.7922,0.7922,1876200018.0
2007-07-19 15:16:00,0.7922,0.7923,0.7921,0.7923,418500002.0
2007-07-19 15:17:00,0.7923,0.7925,0.7923,0.7925,965499992.0
2007-07-19 15:18:00,0.7925,0.7926,0.7923,0.7926,846700003.0
2007-07-19 15:19:00,0.7926,0.7926,0.7924,0.7924,561299991.0
2007-07-19 15:20:00,0.7924,0.7926,0.7924,0.7926,512800000.0
2007-07-19 15:21:00,0.7926,0.7926,0.79215,0.79215,860799992.0
2007-07-19 15:22:00,0.7922,0.7925,0.7922,0.79235,395499997.0
2007-07-19 15:23:00,0.79235,0.7924,0.7922,0.7922,27000000.0
2007-07-19 15:24:00,0.7922,0.7922,0.7921,0.7921,359500001.0
2007-07-19 15:25:00,0.7921,0.7923,0.7921,0.7921,568699993.0
2007-07-19 15:26:00,0.7922,0.7923,0.7922,0.7923,533300002.0
2007-07-19 15:27:00,0.7923,0.7924,0.7921,0.79235,657399998.0
2007-07-19 15:28:00,0.7922,0.7924,0.7922,0.7923,854600005.0
2007-07-19 15:29:00,0.7924,0.7926,0.7923,0.7926,837700000.0
2007-07-19 15:30:00,0.7926,0.7926,0.7925,0.7926,148600000.0
2007-07-19 15:31:00,0.79222,0.79241,0.79215,0.79241,307500005.0
2007-07-19 15:32:00,0.7926,0.7927,0.7924,0.7925,909099992.0
2007-07-19 15:33:00,0.7925,0.7926,0.7924,0.7925,962100001.0
2007-07-19 15:34:00,0.7925,0.7926,0.7924,0.7926,795099993.0
2007-07-19 15:35:00,0.7926,0.7926,0.7923,0.7925,436299990.0
2007-07-19 15:36:00,0.7925,0.7926,0.7925,0.7926,368400000.0
2007-07-19 15:37:00,0.7926,0.7927,0.7925,0.7925,113699998.0
2007-07-19 15:38:00,0.7926,0.7927,0.7925,0.7927,218100004.0
2007-07-19 15:39:00,0.7927,0.7928,0.7926,0.7927,575800002.0
2007-07-19 15:40:00,0.7928,0.793,0.7927,0.7929,961600001.0
2007-07-19 15:41:00,0.7929,0.7932,0.7924,0.7924,1174599998.0
2007-07-19 15:42:00,0.7924,0.7925,0.7923,0.7925,982500002.0
2007-07-19 15:43:00,0.7925,0.7926,0.7924,0.7926,376900005.0
2007-07-19 15:44:00,0.7926,0.7927,0.7925,0.7927,343300002.0
2007-07-19 15:45:00,0.7927,0.7927,0.7926,0.79265,140700001.0
2007-07-19 15:46:00,0.7925,0.793,0.79245,0.7928,528000001.0
2007-07-19 15:47:00,0.7928,0.7928,0.79255,0.79255,575699999.0
2007-07-19 15:48:00,0.7927,0.7927,0.7927,0.7927,98400000.0
2007-07-19 15:49:00,0.7927,0.7927,0.7927,0.7927,47800000.0
2007-07-19 15:50:00,0.7926,0.7927,0.7926,0.7926,267299999.0
2007-07-19 15:51:00,0.7927,0.7927,0.7927,0.7927,170799999.0
2007-07-19 15:52:00,0.7926,0.7929,0.7926,0.7929,723399998.0
2007-07-19 15:53:00,0.7928,0.7928,0.7927,0.7928,1053399999.0
2007-07-19 15:54:00,0.7927,0.7928,0.7926,0.79275,311899999.0
2007-07-19 15:55:00,0.79275,0.79285,0.7926,0.7928,849900001.0
2007-07-19 15:56:00,0.79285,0.79285,0.79255,0.7926,791499997.0
2007-07-19 15:57:00,0.7926,0.7926,0.7925,0.7926,360299998.0
2007-07-19 15:58:00,0.7926,0.7927,0.7926,0.7926,717800002.0
2007-07-19 15:59:00,0.7927,0.7927,0.7924,0.7926,759600002.0
2007-07-19 16:00:00,0.7926,0.7928,0.7925,0.7928,1104999990.0
2007-07-19 16:01:00,0.793,0.793,0.7928,0.7929,1599800006.0
2007-07-19 16:02:00,0.7927,0.7928,0.7926,0.79265,1599800006.0
2007-07-19 16:03:00,0.7927,0.7927,0.79265,0.7927,1145400018.0
2007-07-19 16:04:00,0.7927,0.7927,0.7925,0.7926,1100700000.0
2007-07-19 16:05:00,0.7926,0.7926,0.7924,0.7924,681000001.0
2007-07-19 16:06:00,0.7925,0.7926,0.7924,0.7924,331600000.0
2007-07-19 16:07:00,0.7925,0.7926,0.7925,0.7925,794199998.0
2007-07-19 16:08:00,0.7925,0.7926,0.7925,0.7925,756899998.0
2007-07-19 16:09:00,0.7925,0.7925,0.79245,0.7925,444400003.0
2007-07-19 16:10:00,0.7926,0.7927,0.7926,0.7926,605699997.0
2007-07-19 16:11:00,0.7926,0.7926,0.7925,0.7925,693300005.0
2007-07-19 16:12:00,0.7925,0.7926,0.7925,0.7925,1036799996.0
2007-07-19 16:13:00,0.7925,0.7927,0.7925,0.7927,947000005.0
2007-07-19 16:14:00,0.7927,0.7928,0.7925,0.7927,492600003.0
2007-07-19 16:15:00,0.7927,0.7927,0.7926,0.7926,400099990.0
2007-07-19 16:16:00,0.7926,0.7926,0.7926,0.7926,66199999.0
2007-07-19 16:17:00,0.7926,0.7926,0.7926,0.7926,59000000.0
2007-07-19 16:18:00,0.79265,0.7927,0.79265,0.7927,251200001.0
2007-07-19 16:19:00,0.7927,0.7928,0.7927,0.7928,554900004.0
2007-07-19 16:20:00,0.7928,0.7928,0.7927,0.79275,784099998.0
2007-07-19 16:21:00,0.7928,0.7931,0.7926,0.7929,1904700008.0
2007-07-19 16:22:00,0.7929,0.7929,0.7927,0.7927,516099998.0
2007-07-19 16:23:00,0.7927,0.7929,0.7925,0.79265,1207999999.0
2007-07-19 16:24:00,0.7928,0.7932,0.79255,0.7929,579799997.0
2007-07-19 16:25:00,0.793,0.7931,0.7928,0.793,1111999994.0
2007-07-19 16:26:00,0.793,0.793,0.7929,0.7929,127999998.0
2007-07-19 16:27:00,0.7929,0.793,0.79265,0.7928,1915500002.0
2007-07-19 16:28:00,0.79275,0.79285,0.7925,0.7925,1072300007.0
2007-07-19 16:29:00,0.7926,0.7926,0.79235,0.79245,1080099998.0
2007-07-19 16:30:00,0.7924,0.79265,0.79206,0.79237,1243499983.0
2007-07-19 16:31:00,0.7925,0.7925,0.7924,0.7925,419099995.0
2007-07-19 16:32:00,0.7925,0.7927,0.7923,0.7926,1027199988.0
2007-07-19 16:33:00,0.7927,0.793,0.7926,0.7928,1494500007.0
2007-07-19 16:34:00,0.7928,0.793,0.7927,0.7928,1190599999.0
2007-07-19 16:35:00,0.7928,0.793,0.7928,0.7929,240700001.0
2007-07-19 16:36:00,0.7929,0.793,0.7928,0.793,285299994.0
2007-07-19 16:37:00,0.793,0.793,0.7929,0.793,98700000.0
2007-07-19 16:38:00,0.793,0.793,0.793,0.793,141100001.0
2007-07-19 16:39:00,0.793,0.793,0.7927,0.7927,504299993.0
2007-07-19 16:40:00,0.79285,0.79285,0.7925,0.79265,431999998.0
2007-07-19 16:41:00,0.7926,0.7927,0.79255,0.79265,380399997.0
2007-07-19 16:42:00,0.79265,0.7927,0.79235,0.7927,1039899995.0
2007-07-19 16:43:00,0.7927,0.7928,0.7925,0.7927,443900000.0
2007-07-19 16:44:00,0.7927,0.79285,0.7926,0.7927,399499996.0
2007-07-19 16:45:00,0.7927,0.7928,0.7927,0.7928,621100001.0
2007-07-19 16:46:00,0.7928,0.7928,0.7925,0.7927,996400001.0
2007-07-19 16:47:00,0.7927,0.7927,0.79265,0.7927,26400000.0
2007-07-19 16:48:00,0.7927,0.7927,0.7925,0.79265,290900002.0
2007-07-19 16:49:00,0.7926,0.79265,0.7925,0.7925,163600004.0
2007-07-19 16:50:00,0.7925,0.7927,0.7925,0.7927,1090200007.0
2007-07-19 16:51:00,0.7927,0.7929,0.7926,0.7927,815600007.0
2007-07-19 16:52:00,0.7927,0.7928,0.7925,0.7928,271600001.0
2007-07-19 16:53:00,0.7928,0.7928,0.79275,0.79275,58100000.0
2007-07-19 16:54:00,0.7928,0.7928,0.7925,0.7928,782899997.0
2007-07-19 16:55:00,0.7928,0.7928,0.7926,0.7926,76600000.0
2007-07-19 16:56:00,0.7926,0.7927,0.7925,0.7925,438799995.0
2007-07-19 16:57:00,0.7926,0.7928,0.7926,0.7928,409999999.0
2007-07-19 16:58:00,0.7928,0.7928,0.7926,0.7926,158599996.0
2007-07-19 16:59:00,0.7926,0.7926,0.792,0.792,1061999997.0
2007-07-19 17:00:00,0.7921,0.7922,0.7919,0.792,930499995.0
2007-07-19 17:01:00,0.79215,0.7923,0.7921,0.7922,740300001.0
2007-07-19 17:02:00,0.7922,0.7922,0.7918,0.7921,503999997.0
2007-07-19 17:03:00,0.79205,0.7921,0.7919,0.7921,589400010.0
2007-07-19 17:04:00,0.7921,0.7921,0.7921,0.7921,472400004.0
2007-07-19 17:05:00,0.7921,0.7922,0.792,0.792,722200002.0
2007-07-19 17:06:00,0.7921,0.7922,0.792,0.792,114400000.0
2007-07-19 17:07:00,0.792,0.7921,0.7919,0.792,299299999.0
2007-07-19 17:08:00,0.792,0.792,0.7918,0.7918,320700002.0
2007-07-19 17:09:00,0.7918,0.792,0.7918,0.792,985700004.0
2007-07-19 17:10:00,0.792,0.7921,0.7919,0.792,392800002.0
2007-07-19 17:11:00,0.792,0.7921,0.7919,0.792,1597899990.0
2007-07-19 17:12:00,0.792,0.792,0.7918,0.792,985799993.0
2007-07-19 17:13:00,0.792,0.7921,0.792,0.792,486099995.0
2007-07-19 17:14:00,0.792,0.792,0.792,0.792,213300000.0
2007-07-19 17:15:00,0.792,0.792,0.7919,0.792,248399999.0
2007-07-19 17:16:00,0.792,0.792,0.7919,0.7919,174199997.0
2007-07-19 17:17:00,0.79165,0.79167,0.79129,0.79158,604399998.0
2007-07-19 17:18:00,0.7919,0.792,0.7916,0.7917,1115899996.0
2007-07-19 17:19:00,0.79165,0.79185,0.7915,0.7916,1789999997.0
2007-07-19 17:20:00,0.7916,0.7917,0.7915,0.7915,595000008.0
2007-07-19 17:21:00,0.79165,0.7917,0.7916,0.7917,268100001.0
2007-07-19 17:22:00,0.7917,0.7917,0.7916,0.7917,727899993.0
2007-07-19 17:23:00,0.7918,0.792,0.7917,0.79185,983500003.0
2007-07-19 17:24:00,0.7919,0.7919,0.7916,0.7918,1402199995.0
2007-07-19 17:25:00,0.7918,0.7918,0.7914,0.7914,1425599983.0
2007-07-19 17:26:00,0.7914,0.7918,0.7914,0.7916,1542299997.0
2007-07-19 17:27:00,0.7916,0.7916,0.79155,0.7916,215299999.0
2007-07-19 17:28:00,0.7916,0.7916,0.7914,0.7915,1655799990.0
2007-07-19 17:29:00,0.7914,0.7915,0.7911,0.7912,1935899997.0
2007-07-19 17:30:00,0.7912,0.7914,0.791,0.7912,1257499994.0
2007-07-19 17:31:00,0.7912,0.7913,0.7911,0.7911,1150799994.0
2007-07-19 17:32:00,0.7911,0.7913,0.7909,0.7911,1372800000.0
2007-07-19 17:33:00,0.7911,0.7911,0.7909,0.7909,1115799998.0
2007-07-19 17:34:00,0.7909,0.791,0.7906,0.7908,779400000.0
2007-07-19 17:35:00,0.7907,0.791,0.7907,0.7909,779400000.0
2007-07-19 17:36:00,0.7909,0.791,0.79085,0.7909,779400000.0
2007-07-19 17:37:00,0.791,0.7911,0.7909,0.7909,705999998.0
2007-07-19 17:38:00,0.7909,0.79105,0.7906,0.7908,1780099999.0
2007-07-19 17:39:00,0.79075,0.7909,0.7906,0.7907,2070800009.0
2007-07-19 17:40:00,0.7906,0.7912,0.7906,0.7912,1647199998.0
2007-07-19 17:41:00,0.7911,0.79155,0.7911,0.79155,1647199998.0
2007-07-19 17:42:00,0.79155,0.7916,0.7914,0.7914,844199999.0
2007-07-19 17:43:00,0.7915,0.7915,0.7911,0.7913,1784499990.0
2007-07-19 17:44:00,0.7914,0.7915,0.7912,0.7915,948800002.0
2007-07-19 17:45:00,0.7915,0.7915,0.7915,0.7915,356699997.0
2007-07-19 17:46:00,0.7915,0.7915,0.7912,0.7914,814699995.0
2007-07-19 17:47:00,0.7913,0.7914,0.7913,0.7913,147899999.0
2007-07-19 17:48:00,0.7913,0.7913,0.7913,0.7913,198600000.0
2007-07-19 17:49:00,0.7913,0.7915,0.7913,0.7915,116800000.0
2007-07-19 17:50:00,0.79145,0.7916,0.79145,0.7915,215700001.0
2007-07-19 17:51:00,0.7915,0.7915,0.7915,0.7915,75200000.0
2007-07-19 17:52:00,0.7914,0.7916,0.7914,0.7914,258600003.0
2007-07-19 17:53:00,0.7916,0.7916,0.7914,0.7915,169099999.0
2007-07-19 17:54:00,0.7913,0.7915,0.7913,0.7915,192200000.0
2007-07-19 17:55:00,0.7915,0.7915,0.7914,0.7915,544400002.0
2007-07-19 17:56:00,0.7916,0.7918,0.7915,0.7918,272499999.0
2007-07-19 17:57:00,0.7918,0.7918,0.7915,0.7916,947599996.0
2007-07-19 17:58:00,0.7916,0.7916,0.7916,0.7916,152899997.0
2007-07-19 17:59:00,0.7916,0.7917,0.7915,0.7917,100999999.0
2007-07-19 18:00:00,0.7917,0.7921,0.7916,0.792,892100000.0
2007-07-19 18:01:00,0.792,0.7921,0.7917,0.7919,705599992.0
2007-07-19 18:02:00,0.7919,0.7921,0.7919,0.792,824499999.0
2007-07-19 18:03:00,0.792,0.7921,0.7919,0.7919,1152000000.0
2007-07-19 18:04:00,0.792,0.792,0.7917,0.7917,762999994.0
2007-07-19 18:05:00,0.7917,0.7921,0.7917,0.7921,284399991.0
2007-07-19 18:06:00,0.7921,0.7925,0.79205,0.7921,1659499989.0
2007-07-19 18:07:00,0.7921,0.7923,0.792,0.792,707100003.0
2007-07-19 18:08:00,0.792,0.7921,0.7919,0.792,591000003.0
2007-07-19 18:09:00,0.7921,0.7921,0.7916,0.7918,1706700001.0
2007-07-19 18:10:00,0.7919,0.792,0.79175,0.7918,645599997.0
2007-07-19 18:11:00,0.7918,0.7921,0.7918,0.79195,1422199991.0
2007-07-19 18:12:00,0.792,0.792,0.7918,0.7918,739200008.0
2007-07-19 18:13:00,0.7919,0.792,0.7919,0.792,384699996.0
2007-07-19 18:14:00,0.79205,0.79205,0.7919,0.7919,224099996.0
2007-07-19 18:15:00,0.7919,0.7919,0.7919,0.7919,332200002.0
2007-07-19 18:16:00,0.7919,0.7919,0.7916,0.79185,447799997.0
2007-07-19 18:17:00,0.79185,0.792,0.7918,0.79195,700799989.0
2007-07-19 18:18:00,0.792,0.7923,0.792,0.7923,498499998.0
2007-07-19 18:19:00,0.7922,0.7923,0.7921,0.7922,1386700006.0
2007-07-19 18:20:00,0.7922,0.7922,0.792,0.7921,606300003.0
2007-07-19 18:21:00,0.7921,0.7921,0.7919,0.7921,499199995.0
2007-07-19 18:22:00,0.7921,0.7921,0.7919,0.7921,993500008.0
2007-07-19 18:23:00,0.7921,0.7921,0.7921,0.7921,74600000.0
2007-07-19 18:24:00,0.7921,0.7921,0.7917,0.7918,522100007.0
2007-07-19 18:25:00,0.7918,0.792,0.7918,0.79195,124400001.0
2007-07-19 18:26:00,0.792,0.792,0.7918,0.7918,103899998.0
2007-07-19 18:27:00,0.7919,0.7919,0.7918,0.7919,74000001.0
2007-07-19 18:28:00,0.7919,0.792,0.7918,0.792,478000000.0
2007-07-19 18:29:00,0.792,0.792,0.7919,0.7919,133999995.0
2007-07-19 18:30:00,0.7919,0.7919,0.7919,0.7919,12800000.0
2007-07-19 18:31:00,0.79171,0.79184,0.79156,0.79178,1778900001.0
2007-07-19 18:32:00,0.7919,0.7919,0.7918,0.7918,52600000.0
2007-07-19 18:33:00,0.7919,0.7919,0.7919,0.7919,20800000.0
2007-07-19 18:34:00,0.7918,0.7919,0.7918,0.7919,35000000.0
2007-07-19 18:35:00,0.79162,0.79182,0.79147,0.79147,667500004.0
2007-07-19 18:36:00,0.7919,0.792,0.7918,0.7919,354999996.0
2007-07-19 18:37:00,0.7919,0.792,0.7919,0.79195,373600001.0
2007-07-19 18:38:00,0.792,0.7921,0.7919,0.792,251900004.0
2007-07-19 18:39:00,0.79195,0.7922,0.79195,0.7922,612799999.0
2007-07-19 18:40:00,0.7922,0.7922,0.792,0.792,342000003.0
2007-07-19 18:41:00,0.7921,0.7921,0.7921,0.7921,60300000.0
2007-07-19 18:42:00,0.79193,0.79211,0.79171,0.79187,834399995.0
2007-07-19 18:43:00,0.7921,0.7923,0.7921,0.7922,889199995.0
2007-07-19 18:44:00,0.7922,0.7923,0.7922,0.79225,95700000.0
2007-07-19 18:45:00,0.79225,0.7923,0.7921,0.7921,96000001.0
2007-07-19 18:46:00,0.7921,0.7921,0.7921,0.7921,47800000.0
2007-07-19 18:47:00,0.7921,0.7923,0.792,0.7921,436600012.0
2007-07-19 18:48:00,0.7921,0.7925,0.792,0.7922,881999998.0
2007-07-19 18:49:00,0.7922,0.7925,0.792,0.7922,1571699987.0
2007-07-19 18:50:00,0.7922,0.7925,0.792,0.7922,1410099994.0
2007-07-19 18:51:00,0.7922,0.7924,0.7921,0.7921,942899991.0
2007-07-19 18:52:00,0.7921,0.7923,0.7921,0.7923,164299996.0
2007-07-19 18:53:00,0.7923,0.7925,0.7923,0.79245,269099999.0
2007-07-19 18:54:00,0.79245,0.79245,0.7922,0.7922,166599997.0
2007-07-19 18:55:00,0.7921,0.7921,0.7921,0.7921,26299999.0
2007-07-19 18:56:00,0.7923,0.7924,0.7923,0.7924,141000002.0
2007-07-19 18:57:00,0.7924,0.7924,0.7924,0.7924,25500000.0
2007-07-19 18:58:00,0.7923,0.7923,0.7923,0.7923,53000000.0
2007-07-19 18:59:00,0.7923,0.7924,0.7922,0.7924,240399999.0
2007-07-19 19:00:00,0.7924,0.7925,0.7923,0.7925,810899996.0
2007-07-19 19:01:00,0.7925,0.7927,0.7924,0.7924,1170699999.0
2007-07-19 19:02:00,0.7924,0.7926,0.7923,0.7926,867100002.0
2007-07-19 19:03:00,0.7926,0.7926,0.7924,0.7924,693199992.0
2007-07-19 19:04:00,0.7924,0.7924,0.7922,0.7922,388800003.0
2007-07-19 19:05:00,0.7923,0.7924,0.7923,0.7924,52000000.0
2007-07-19 19:06:00,0.7924,0.7924,0.79235,0.79235,26400000.0
2007-07-19 19:07:00,0.7924,0.7924,0.7921,0.7921,884399998.0
2007-07-19 19:08:00,0.7922,0.7922,0.7922,0.7922,51900000.0
2007-07-19 19:09:00,0.79194,0.79194,0.79158,0.79183,781500006.0
2007-07-19 19:10:00,0.7921,0.7922,0.792,0.7922,413900004.0
2007-07-19 19:11:00,0.7922,0.7922,0.7919,0.7921,304000000.0
2007-07-19 19:12:00,0.7921,0.7921,0.7921,0.7921,26400000.0
2007-07-19 19:13:00,0.792,0.792,0.792,0.792,740099995.0
2007-07-19 19:14:00,0.792,0.7921,0.79195,0.7921,185900001.0
2007-07-19 19:15:00,0.7921,0.7921,0.7921,0.7921,7200000.0
2007-07-19 19:16:00,0.7921,0.7921,0.792,0.792,317700000.0
2007-07-19 19:17:00,0.792,0.792,0.792,0.792,50199999.0
2007-07-19 19:18:00,0.792,0.792,0.792,0.792,104400002.0
2007-07-19 19:19:00,0.792,0.792,0.792,0.792,86100003.0
2007-07-19 19:20:00,0.7919,0.7923,0.7919,0.7922,392499997.0
2007-07-19 19:21:00,0.7922,0.7923,0.7919,0.792,907299991.0
2007-07-19 19:22:00,0.792,0.7922,0.792,0.7921,850000005.0
2007-07-19 19:23:00,0.7921,0.7922,0.792,0.7922,634199999.0
2007-07-19 19:24:00,0.7921,0.7922,0.792,0.7921,709099997.0
2007-07-19 19:25:00,0.7921,0.7922,0.7921,0.7921,458000002.0
2007-07-19 19:26:00,0.79205,0.7921,0.792,0.7921,177200002.0
2007-07-19 19:27:00,0.79179,0.79195,0.79174,0.79174,582799992.0
2007-07-19 19:28:00,0.7921,0.7922,0.7921,0.7922,580400003.0
2007-07-19 19:30:00,0.7922,0.7922,0.79215,0.7922,74800000.0
2007-07-19 19:31:00,0.79215,0.7927,0.79215,0.7927,1132399997.0
2007-07-19 19:32:00,0.7927,0.7927,0.79255,0.79255,582799992.0
2007-07-19 19:33:00,0.7926,0.7928,0.7925,0.7927,1476500002.0
2007-07-19 19:34:00,0.7927,0.7927,0.7926,0.7926,750300004.0
2007-07-19 19:35:00,0.7926,0.7927,0.7926,0.7927,260299999.0
2007-07-19 19:36:00,0.7927,0.7927,0.79265,0.79265,83700000.0
2007-07-19 19:37:00,0.7927,0.7927,0.7926,0.7926,241500001.0
2007-07-19 19:38:00,0.79255,0.7926,0.7925,0.7925,275299995.0
2007-07-19 19:39:00,0.7925,0.7925,0.7925,0.7925,53400000.0
2007-07-19 19:40:00,0.7925,0.7925,0.7925,0.7925,183200004.0
2007-07-19 19:41:00,0.7925,0.7926,0.7923,0.7926,981500003.0
2007-07-19 19:42:00,0.79255,0.7926,0.79255,0.7926,138100000.0
2007-07-19 19:43:00,0.79218,0.7924,0.79218,0.79225,801400008.0
2007-07-19 19:44:00,0.7926,0.7926,0.7924,0.7924,77500000.0
2007-07-19 19:45:00,0.7924,0.7926,0.79235,0.79255,232799999.0
2007-07-19 19:46:00,0.7926,0.7926,0.79235,0.7925,365999998.0
2007-07-19 19:47:00,0.7925,0.7925,0.79245,0.79245,25600000.0
2007-07-19 19:48:00,0.7925,0.7925,0.7925,0.7925,12800000.0
2007-07-19 19:49:00,0.7925,0.7925,0.7925,0.7925,47100000.0
2007-07-19 19:50:00,0.79245,0.7925,0.79245,0.79245,22800000.0
2007-07-19 19:51:00,0.7925,0.7927,0.7924,0.7926,401100009.0
2007-07-19 19:52:00,0.79265,0.7927,0.79245,0.79245,422800003.0
2007-07-19 19:53:00,0.7925,0.7926,0.7925,0.7926,228700001.0
2007-07-19 19:54:00,0.7926,0.7926,0.7925,0.7926,427400000.0
2007-07-19 19:55:00,0.7926,0.7926,0.7925,0.7926,379999999.0
2007-07-19 19:56:00,0.7926,0.7926,0.7925,0.79255,118300000.0
2007-07-19 19:57:00,0.79255,0.7928,0.79255,0.7928,714300006.0
2007-07-19 19:58:00,0.79275,0.7928,0.7927,0.7927,208800000.0
2007-07-19 19:59:00,0.7927,0.793,0.7927,0.793,1754100000.0
2007-07-19 20:00:00,0.793,0.7931,0.7929,0.7931,543200000.0
2007-07-19 20:01:00,0.7931,0.7931,0.7929,0.7929,278600003.0
2007-07-19 20:02:00,0.793,0.793,0.7928,0.7928,709999994.0
2007-07-19 20:03:00,0.7928,0.7929,0.7927,0.7929,1905499985.0
2007-07-19 20:04:00,0.7929,0.7929,0.7928,0.7929,537899999.0
2007-07-19 20:05:00,0.7929,0.7929,0.7929,0.7929,210700000.0
2007-07-19 20:06:00,0.7929,0.793,0.7929,0.793,302500005.0
2007-07-19 20:07:00,0.793,0.793,0.7928,0.7929,535599996.0
2007-07-19 20:08:00,0.7929,0.793,0.7929,0.79295,290200000.0
2007-07-19 20:09:00,0.793,0.793,0.7929,0.793,298900002.0
2007-07-19 20:10:00,0.7929,0.793,0.7929,0.7929,210400003.0
2007-07-19 20:11:00,0.793,0.793,0.79295,0.79295,89100001.0
2007-07-19 20:12:00,0.793,0.793,0.793,0.793,64800000.0
2007-07-19 20:13:00,0.793,0.793,0.793,0.793,16800000.0
2007-07-19 20:14:00,0.793,0.793,0.79295,0.79295,10400000.0
2007-07-19 20:15:00,0.793,0.793,0.7929,0.7929,363999995.0
2007-07-19 20:16:00,0.7929,0.7929,0.7929,0.7929,249399999.0
2007-07-19 20:17:00,0.7929,0.7929,0.7928,0.7929,476099999.0
2007-07-19 20:18:00,0.7929,0.793,0.7928,0.793,510700000.0
2007-07-19 20:19:00,0.79295,0.793,0.79295,0.793,62200000.0
2007-07-19 20:20:00,0.793,0.793,0.793,0.793,56500000.0
2007-07-19 20:21:00,0.793,0.793,0.7928,0.7928,469800002.0
2007-07-19 20:22:00,0.7928,0.7929,0.7928,0.7928,425099997.0
2007-07-19 20:23:00,0.7929,0.7929,0.7928,0.7929,346899998.0
2007-07-19 20:24:00,0.7929,0.7929,0.7929,0.7929,47200000.0
2007-07-19 20:25:00,0.7929,0.7929,0.7927,0.7927,362800000.0
2007-07-19 20:26:00,0.7927,0.7928,0.7927,0.7928,58899999.0
2007-07-19 20:27:00,0.7928,0.7928,0.7926,0.7927,783099994.0
2007-07-19 20:28:00,0.7927,0.7927,0.7925,0.7927,424899999.0
2007-07-19 20:29:00,0.7927,0.7927,0.79265,0.7927,679899998.0
2007-07-19 20:30:00,0.7927,0.7927,0.7927,0.7927,156399998.0
2007-07-19 20:31:00,0.7927,0.7927,0.7927,0.7927,72399998.0
2007-07-19 20:32:00,0.7927,0.7927,0.7927,0.7927,18299999.0
2007-07-19 20:33:00,0.7927,0.79275,0.79265,0.79275,128399999.0
2007-07-19 20:34:00,0.7928,0.7928,0.79275,0.79275,31199999.0
2007-07-19 20:35:00,0.7928,0.7928,0.79275,0.7928,31500000.0
2007-07-19 20:36:00,0.7928,0.7928,0.7927,0.7927,189300001.0
2007-07-19 20:37:00,0.7928,0.7928,0.7927,0.7928,260000001.0
2007-07-19 20:38:00,0.7928,0.7929,0.79265,0.7929,667399996.0
2007-07-19 20:39:00,0.7929,0.793,0.7928,0.7929,959599994.0
2007-07-19 20:40:00,0.7929,0.793,0.79285,0.793,1358199988.0
2007-07-19 20:41:00,0.793,0.793,0.7928,0.7929,398399996.0
2007-07-19 20:42:00,0.7929,0.7929,0.7928,0.7929,244699999.0
2007-07-19 20:43:00,0.7929,0.7929,0.7928,0.7928,122599998.0
2007-07-19 20:44:00,0.7928,0.7931,0.7928,0.7931,454700001.0
2007-07-19 20:45:00,0.7931,0.7931,0.7929,0.7929,736099998.0
2007-07-19 20:46:00,0.7929,0.7931,0.7928,0.7931,1250699992.0
2007-07-19 20:47:00,0.7931,0.7931,0.793,0.793,215399999.0
2007-07-19 20:48:00,0.793,0.7931,0.7928,0.7931,802299993.0
2007-07-19 20:49:00,0.7931,0.7931,0.79305,0.79305,69400000.0
2007-07-19 20:50:00,0.793,0.7931,0.7929,0.7931,513500000.0
2007-07-19 20:51:00,0.7931,0.7932,0.7931,0.7932,139700001.0
2007-07-19 20:52:00,0.7931,0.7931,0.793,0.793,234900001.0
2007-07-19 20:53:00,0.7931,0.7931,0.7931,0.7931,138400002.0
2007-07-19 20:54:00,0.7931,0.7931,0.79305,0.79305,15800000.0
2007-07-19 20:55:00,0.7931,0.7935,0.793,0.7934,802899997.0
2007-07-19 20:56:00,0.7934,0.7934,0.7931,0.79325,484499999.0
2007-07-19 20:57:00,0.7933,0.7933,0.7931,0.7931,191000005.0
2007-07-19 20:58:00,0.793,0.793,0.793,0.793,144799999.0
2007-07-19 20:59:00,0.793,0.7931,0.793,0.7931,297599996.0
2007-07-19 21:00:00,0.7931,0.7931,0.7929,0.793,241599994.0
2007-07-19 21:01:00,0.7929,0.7929,0.7928,0.7928,142300000.0
2007-07-19 21:02:00,0.7928,0.7931,0.7928,0.7929,98999998.0
2007-07-19 21:03:00,0.7932,0.7932,0.7931,0.7931,48000000.0
2007-07-19 21:04:00,0.7932,0.7933,0.7932,0.7933,163800000.0
2007-07-19 21:05:00,0.7933,0.7933,0.7931,0.7931,205499998.0
2007-07-19 21:06:00,0.7931,0.7932,0.7931,0.7931,195900002.0
2007-07-19 21:07:00,0.7931,0.7931,0.7931,0.7931,40800000.0
2007-07-19 21:08:00,0.7931,0.7931,0.7931,0.7931,11700000.0
2007-07-19 21:09:00,0.7931,0.7932,0.7931,0.7932,42400000.0
2007-07-19 21:10:00,0.7932,0.7932,0.7931,0.7932,196100000.0
2007-07-19 21:11:00,0.7932,0.7932,0.7932,0.7932,22400000.0
2007-07-19 21:12:00,0.7932,0.7932,0.7932,0.7932,37600000.0
2007-07-19 21:13:00,0.7932,0.7932,0.7932,0.7932,44600001.0
2007-07-19 21:14:00,0.7932,0.7932,0.7932,0.7932,150500000.0
2007-07-19 21:15:00,0.7932,0.7933,0.7932,0.7933,55900000.0
2007-07-19 21:16:00,0.7932,0.7932,0.7932,0.7932,15200000.0
2007-07-19 21:17:00,0.7932,0.7932,0.7932,0.7932,23500000.0
2007-07-19 21:18:00,0.7932,0.7933,0.7932,0.7933,109299999.0
2007-07-19 21:19:00,0.7932,0.7932,0.7932,0.7932,27100000.0
2007-07-19 21:20:00,0.7933,0.7933,0.7928,0.793,626400003.0
2007-07-19 21:21:00,0.793,0.793,0.793,0.793,19900000.0
2007-07-19 21:22:00,0.793,0.793,0.793,0.793,67000000.0
2007-07-19 21:23:00,0.793,0.793,0.7926,0.7926,267800001.0
2007-07-19 21:24:00,0.7926,0.7929,0.7924,0.7929,546200003.0
2007-07-19 21:25:00,0.7928,0.7928,0.7926,0.7927,161199999.0
2007-07-19 21:26:00,0.7927,0.7928,0.7926,0.7927,229699999.0
2007-07-19 21:27:00,0.7928,0.7929,0.7926,0.7929,88800000.0
2007-07-19 21:28:00,0.7928,0.7929,0.7928,0.7929,55200000.0
2007-07-19 21:29:00,0.7928,0.7929,0.7927,0.7929,132900000.0
2007-07-19 21:30:00,0.7929,0.7929,0.7928,0.7928,76000000.0
2007-07-19 21:31:00,0.7926,0.79301,0.79249,0.79286,213299999.0
2007-07-19 21:32:00,0.7929,0.7929,0.7926,0.7926,159499998.0
2007-07-19 21:33:00,0.79245,0.79245,0.79229,0.79242,153900000.0
2007-07-19 21:34:00,0.7926,0.7926,0.7925,0.7925,70200000.0
2007-07-19 21:35:00,0.7925,0.7925,0.7924,0.7924,80400000.0
2007-07-19 21:36:00,0.79213,0.79233,0.79206,0.79228,492699993.0
2007-07-19 21:37:00,0.79242,0.79254,0.79222,0.79235,259400000.0
2007-07-19 21:38:00,0.7924,0.7924,0.7924,0.7924,20000000.0
2007-07-19 21:39:00,0.79218,0.79218,0.79206,0.79218,113399999.0
2007-07-19 21:40:00,0.7924,0.7924,0.7923,0.7923,116600000.0
2007-07-19 21:41:00,0.7923,0.7923,0.7922,0.7922,61299998.0
2007-07-19 21:42:00,0.7922,0.7922,0.7921,0.7921,65600000.0
2007-07-19 21:43:00,0.7922,0.7922,0.7921,0.7921,20600000.0
2007-07-19 21:44:00,0.7923,0.7923,0.7922,0.7923,90000000.0
2007-07-19 21:45:00,0.7923,0.7923,0.7923,0.7923,62900000.0
2007-07-19 21:46:00,0.7923,0.7923,0.7923,0.7923,28000000.0
2007-07-19 21:47:00,0.79198,0.79205,0.7919,0.79205,185199997.0
2007-07-19 21:48:00,0.79203,0.79211,0.79197,0.7921,178799999.0
2007-07-19 21:49:00,0.7923,0.7923,0.7923,0.7923,16000000.0
2007-07-19 21:50:00,0.7924,0.7924,0.7923,0.7923,23900000.0
2007-07-19 21:51:00,0.7923,0.7923,0.7921,0.7921,98900000.0
2007-07-19 21:52:00,0.7923,0.7924,0.7923,0.7924,103600001.0
2007-07-19 21:53:00,0.7925,0.7925,0.7923,0.7923,129100000.0
2007-07-19 21:54:00,0.79208,0.7922,0.79206,0.79218,235400000.0
2007-07-19 21:55:00,0.79214,0.79222,0.79195,0.79217,171700001.0
2007-07-19 21:56:00,0.7924,0.7924,0.7923,0.7923,36699999.0
2007-07-19 21:57:00,0.7923,0.7923,0.7922,0.7922,157500000.0
2007-07-19 21:58:00,0.7923,0.7924,0.7922,0.7924,325900001.0
2007-07-19 21:59:00,0.7924,0.7924,0.7922,0.7922,46300000.0
2007-07-19 22:00:00,0.7923,0.7923,0.7923,0.7923,25999999.0
2007-07-19 22:01:00,0.7924,0.7925,0.7924,0.7925,95000000.0
2007-07-19 22:02:00,0.7925,0.7926,0.7923,0.7926,250199995.0
2007-07-19 22:03:00,0.7926,0.7926,0.7926,0.7926,40000000.0
2007-07-19 22:04:00,0.7925,0.7925,0.7925,0.7925,17600000.0
2007-07-19 22:05:00,0.7926,0.7926,0.7926,0.7926,128000000.0
2007-07-19 22:06:00,0.7928,0.7929,0.7928,0.7928,45200000.0
2007-07-19 22:07:00,0.7928,0.7929,0.7928,0.7929,219299999.0
2007-07-19 22:08:00,0.7929,0.7929,0.7929,0.7929,36600000.0
2007-07-19 22:09:00,0.7929,0.7929,0.7929,0.7929,11200000.0
2007-07-19 22:10:00,0.7929,0.7929,0.7929,0.7929,46400000.0
2007-07-19 22:11:00,0.7929,0.793,0.7927,0.793,156600000.0
2007-07-19 22:12:00,0.7929,0.7929,0.7926,0.7926,124700000.0
2007-07-19 22:13:00,0.7927,0.7927,0.7925,0.7925,285999999.0
2007-07-19 22:14:00,0.7927,0.7928,0.7925,0.7925,112400000.0
2007-07-19 22:15:00,0.7925,0.7926,0.7925,0.7926,53600000.0
2007-07-19 22:16:00,0.7926,0.7926,0.7926,0.7926,4800000.0
2007-07-19 22:17:00,0.7927,0.7928,0.7927,0.7928,155600000.0
2007-07-19 22:18:00,0.7928,0.7928,0.7928,0.7928,3800000.0
2007-07-19 22:19:00,0.7928,0.7929,0.7928,0.7929,179099999.0
2007-07-19 22:20:00,0.7928,0.7928,0.7928,0.7928,38400002.0
2007-07-19 22:21:00,0.79265,0.79265,0.79255,0.79265,83800000.0
2007-07-19 22:22:00,0.7929,0.7929,0.7929,0.7929,104500002.0
2007-07-19 22:23:00,0.7928,0.7929,0.7928,0.7928,61600000.0
2007-07-19 22:24:00,0.793,0.793,0.7929,0.793,131900001.0
2007-07-19 22:25:00,0.7929,0.7929,0.7929,0.7929,40800000.0
2007-07-19 22:26:00,0.7929,0.7929,0.7929,0.7929,91200000.0
2007-07-19 22:27:00,0.7929,0.793,0.7929,0.793,105500000.0
2007-07-19 22:28:00,0.793,0.793,0.7929,0.793,322300000.0
2007-07-19 22:29:00,0.793,0.793,0.793,0.793,202400000.0
2007-07-19 22:30:00,0.793,0.793,0.7929,0.793,59500000.0
2007-07-19 22:31:00,0.79283,0.79293,0.79264,0.79275,244900002.0
2007-07-19 22:32:00,0.793,0.7931,0.793,0.793,82800001.0
2007-07-19 22:33:00,0.7932,0.7932,0.7932,0.7932,123200000.0
2007-07-19 22:34:00,0.7932,0.7932,0.7932,0.7932,56800000.0
2007-07-19 22:35:00,0.7932,0.7932,0.7932,0.7932,44000000.0
2007-07-19 22:36:00,0.79283,0.79306,0.7928,0.79287,662900001.0
2007-07-19 22:37:00,0.79288,0.79317,0.79288,0.79305,166500000.0
2007-07-19 22:38:00,0.793,0.793,0.7929,0.79299,172200003.0
2007-07-19 22:39:00,0.7932,0.7932,0.7929,0.7931,66400001.0
2007-07-19 22:40:00,0.7932,0.7932,0.7932,0.7932,20700001.0
2007-07-19 22:41:00,0.7931,0.7931,0.7929,0.7929,234499997.0
2007-07-19 22:42:00,0.7928,0.7929,0.7928,0.7929,35999999.0
2007-07-19 22:43:00,0.79254,0.79274,0.79254,0.79255,137099999.0
2007-07-19 22:44:00,0.7929,0.793,0.7929,0.793,77600000.0
2007-07-19 22:45:00,0.793,0.793,0.7929,0.793,28700000.0
2007-07-19 22:46:00,0.79269,0.79298,0.79259,0.79279,378800006.0
2007-07-19 22:47:00,0.79267,0.79278,0.79267,0.79278,158300001.0
2007-07-19 22:48:00,0.793,0.793,0.7929,0.7929,78300000.0
2007-07-19 22:49:00,0.7929,0.7929,0.7928,0.7928,89499998.0
2007-07-19 22:50:00,0.7929,0.7929,0.7929,0.7929,35600000.0
2007-07-19 22:51:00,0.7928,0.7928,0.7928,0.7928,18400000.0
2007-07-19 22:52:00,0.793,0.7931,0.7929,0.7929,153000003.0
2007-07-19 22:53:00,0.7928,0.7928,0.7924,0.7927,261199998.0
2007-07-19 22:54:00,0.7927,0.7929,0.7926,0.7927,83800002.0
2007-07-19 22:55:00,0.7927,0.7927,0.7926,0.7926,23400000.0
2007-07-19 22:56:00,0.7927,0.7927,0.7924,0.7925,226400005.0
2007-07-19 22:57:00,0.7925,0.7925,0.7924,0.7925,53300000.0
2007-07-19 22:58:00,0.7925,0.7925,0.7925,0.7925,127800000.0
2007-07-19 22:59:00,0.7925,0.7925,0.7925,0.7925,12800000.0
2007-07-19 23:00:00,0.7924,0.79279,0.79228,0.79235,478400004.0
2007-07-19 23:01:00,0.7925,0.7927,0.7925,0.7927,48100000.0
2007-07-19 23:02:00,0.7928,0.7929,0.7927,0.7928,140400001.0
2007-07-19 23:03:00,0.7928,0.7928,0.7927,0.7927,140000000.0
2007-07-19 23:04:00,0.7927,0.7927,0.7927,0.7927,123200000.0
2007-07-19 23:05:00,0.7927,0.7927,0.7927,0.7927,16800000.0
2007-07-19 23:06:00,0.79249,0.79256,0.79234,0.79238,595900002.0
2007-07-19 23:07:00,0.7927,0.7927,0.7926,0.7926,31200000.0
2007-07-19 23:08:00,0.79245,0.79246,0.7923,0.79246,185200002.0
2007-07-19 23:09:00,0.79235,0.79244,0.79234,0.79238,155300002.0
2007-07-19 23:10:00,0.7927,0.7927,0.7927,0.7927,14400000.0
2007-07-19 23:11:00,0.7927,0.7927,0.7926,0.7926,80800000.0
2007-07-19 23:12:00,0.7926,0.7928,0.7926,0.7927,103100000.0
2007-07-19 23:13:00,0.7927,0.7927,0.79265,0.79265,13600000.0
2007-07-19 23:14:00,0.79243,0.79243,0.79229,0.79242,156299999.0
2007-07-19 23:15:00,0.7927,0.7927,0.7927,0.7927,23200000.0
2007-07-19 23:16:00,0.7927,0.7927,0.7927,0.7927,5600000.0
2007-07-19 23:17:00,0.7927,0.7927,0.7927,0.7927,48800000.0
2007-07-19 23:18:00,0.79246,0.7925,0.79231,0.7925,161600000.0
2007-07-19 23:19:00,0.7927,0.7929,0.7927,0.7929,127499999.0
2007-07-19 23:20:00,0.79269,0.79286,0.79236,0.79243,182900001.0
2007-07-19 23:21:00,0.7929,0.7929,0.7927,0.7927,188500001.0
2007-07-19 23:22:00,0.7927,0.7931,0.7927,0.79295,132500001.0
2007-07-19 23:23:00,0.7928,0.7928,0.7927,0.7927,104999999.0
2007-07-19 23:24:00,0.7926,0.79275,0.79244,0.79262,640599998.0
2007-07-19 23:25:00,0.7928,0.7928,0.7927,0.7927,53200000.0
2007-07-19 23:26:00,0.79249,0.79252,0.79231,0.79231,203200001.0
2007-07-19 23:27:00,0.79229,0.79248,0.79219,0.79248,261300004.0
2007-07-19 23:28:00,0.7928,0.7929,0.7928,0.7929,86700000.0
2007-07-19 23:29:00,0.7929,0.7929,0.7928,0.7928,19900000.0
2007-07-19 23:30:00,0.79288,0.79298,0.79258,0.79296,199399998.0
2007-07-19 23:31:00,0.79273,0.79283,0.79261,0.79279,608799987.0
2007-07-19 23:32:00,0.7928,0.7929,0.7928,0.7929,79900000.0
2007-07-19 23:33:00,0.7927,0.7932,0.7927,0.79305,317899996.0
2007-07-19 23:34:00,0.79292,0.79299,0.79262,0.79277,200000004.0
2007-07-19 23:35:00,0.79305,0.79305,0.7929,0.7929,16800000.0
2007-07-19 23:36:00,0.79277,0.7928,0.79261,0.7928,397400003.0
2007-07-19 23:37:00,0.7929,0.7929,0.7929,0.7929,6400000.0
2007-07-19 23:38:00,0.793,0.793,0.793,0.793,154400001.0
2007-07-19 23:39:00,0.79262,0.79287,0.7926,0.79267,952899973.0
2007-07-19 23:40:00,0.793,0.7931,0.793,0.7931,105700000.0
2007-07-19 23:41:00,0.7931,0.7931,0.793,0.793,277299996.0
2007-07-19 23:42:00,0.793,0.793,0.793,0.793,63500002.0
2007-07-19 23:43:00,0.79281,0.793,0.79281,0.793,194199995.0
2007-07-19 23:44:00,0.793,0.793,0.7929,0.7929,122700000.0
2007-07-19 23:45:00,0.7929,0.7931,0.7929,0.7929,112400000.0
2007-07-19 23:46:00,0.7929,0.7931,0.7929,0.7931,206599998.0
2007-07-19 23:47:00,0.79283,0.79287,0.79256,0.79257,260699997.0
2007-07-19 23:48:00,0.79275,0.79286,0.7926,0.79275,155299997.0
2007-07-19 23:49:00,0.7931,0.7931,0.7929,0.7929,20000000.0
2007-07-19 23:50:00,0.7929,0.7929,0.7928,0.7928,18000000.0
2007-07-19 23:51:00,0.7929,0.7929,0.7927,0.7929,18800000.0
2007-07-19 23:52:00,0.79256,0.79273,0.79244,0.79273,1370199995.0
2007-07-19 23:53:00,0.79266,0.79266,0.7926,0.79261,55400000.0
2007-07-19 23:54:00,0.7929,0.7929,0.7929,0.7929,3200000.0
2007-07-19 23:55:00,0.7929,0.7929,0.7927,0.7929,60700000.0
2007-07-19 23:56:00,0.79274,0.79279,0.79265,0.79265,119500000.0
2007-07-19 23:57:00,0.7929,0.7929,0.7929,0.7929,4800000.0
2007-07-19 23:58:00,0.7929,0.7931,0.7929,0.7931,255100003.0
2007-07-19 23:59:00,0.7931,0.7931,0.7931,0.7931,13500000.0
2007-07-20 00:00:00,0.7931,0.7931,0.7931,0.7931,50800000.0
2007-07-20 00:01:00,0.79268,0.79322,0.79268,0.79317,249800003.0
2007-07-20 00:02:00,0.7931,0.7931,0.7931,0.7931,10300000.0
2007-07-20 00:03:00,0.7931,0.7931,0.7931,0.7931,1500000.0
2007-07-20 00:04:00,0.7931,0.7931,0.7931,0.7931,7900000.0
2007-07-20 00:05:00,0.7931,0.7931,0.793,0.793,27500000.0
2007-07-20 00:06:00,0.79292,0.79292,0.79274,0.79283,103700000.0
2007-07-20 00:07:00,0.793,0.793,0.793,0.793,16000000.0
2007-07-20 00:08:00,0.793,0.793,0.7928,0.7929,130600000.0
2007-07-20 00:09:00,0.793,0.793,0.7927,0.7929,760000004.0
2007-07-20 00:10:00,0.7929,0.7929,0.7928,0.7928,104600000.0
2007-07-20 00:11:00,0.79265,0.79266,0.79251,0.79251,235900003.0
2007-07-20 00:12:00,0.79271,0.79271,0.79265,0.79268,168200001.0
2007-07-20 00:13:00,0.7928,0.7928,0.7927,0.7927,29600000.0
2007-07-20 00:14:00,0.79258,0.79276,0.79252,0.79266,143800001.0
2007-07-20 00:15:00,0.7928,0.7928,0.7927,0.7927,32200000.0
2007-07-20 00:16:00,0.7928,0.7929,0.7927,0.7929,108000000.0
2007-07-20 00:17:00,0.7929,0.793,0.7928,0.793,285100002.0
2007-07-20 00:18:00,0.793,0.793,0.79295,0.793,155399999.0
2007-07-20 00:19:00,0.793,0.7932,0.793,0.7932,230499999.0
2007-07-20 00:20:00,0.7932,0.7933,0.7931,0.7931,1050399995.0
2007-07-20 00:21:00,0.7931,0.7932,0.793,0.7931,264499994.0
2007-07-20 00:22:00,0.7931,0.7931,0.7931,0.7931,76000000.0
2007-07-20 00:23:00,0.79277,0.79301,0.79277,0.79278,332400000.0
2007-07-20 00:24:00,0.7931,0.7931,0.7929,0.7929,208700002.0
2007-07-20 00:25:00,0.7929,0.7931,0.7929,0.7931,135200001.0
2007-07-20 00:26:00,0.7931,0.7931,0.793,0.793,47800000.0
2007-07-20 00:27:00,0.7931,0.7931,0.7931,0.7931,51200000.0
2007-07-20 00:28:00,0.79291,0.79304,0.79276,0.79293,396700000.0
2007-07-20 00:29:00,0.7931,0.7931,0.793,0.7931,231700001.0
2007-07-20 00:30:00,0.7931,0.7931,0.793,0.793,60700000.0
2007-07-20 00:31:00,0.793,0.7931,0.793,0.7931,160099999.0
2007-07-20 00:32:00,0.7931,0.7931,0.7931,0.7931,23100000.0
2007-07-20 00:33:00,0.7928,0.79297,0.79274,0.79297,492400004.0
2007-07-20 00:34:00,0.7931,0.7931,0.793,0.793,158799997.0
2007-07-20 00:35:00,0.793,0.793,0.793,0.793,32699999.0
2007-07-20 00:36:00,0.793,0.7931,0.793,0.7931,176599999.0
2007-07-20 00:37:00,0.79288,0.79288,0.79251,0.79283,937900004.0
2007-07-20 00:38:00,0.79282,0.79285,0.79259,0.7928,299600001.0
2007-07-20 00:39:00,0.7931,0.7933,0.7931,0.7932,186200001.0
2007-07-20 00:40:00,0.7932,0.7933,0.7932,0.7933,828599996.0
2007-07-20 00:41:00,0.7933,0.7933,0.7932,0.7933,579599993.0
2007-07-20 00:42:00,0.7933,0.7933,0.7932,0.7933,183600000.0
2007-07-20 00:43:00,0.79325,0.7933,0.7932,0.7933,236699999.0
2007-07-20 00:44:00,0.7933,0.7933,0.7933,0.7933,61299999.0
2007-07-20 00:45:00,0.7933,0.7933,0.7931,0.79325,576599999.0
2007-07-20 00:46:00,0.7933,0.7933,0.7933,0.7933,17400000.0
2007-07-20 00:47:00,0.7933,0.7933,0.7931,0.7932,243300000.0
2007-07-20 00:48:00,0.7934,0.7934,0.7933,0.7934,113199999.0
2007-07-20 00:49:00,0.7934,0.7934,0.7933,0.7933,504600001.0
2007-07-20 00:50:00,0.7934,0.7934,0.7934,0.7934,156199999.0
2007-07-20 00:51:00,0.7934,0.7934,0.7932,0.7933,156899998.0
2007-07-20 00:52:00,0.7933,0.7934,0.7933,0.7934,228400000.0
2007-07-20 00:53:00,0.7934,0.7934,0.7933,0.79335,144299999.0
2007-07-20 00:54:00,0.79318,0.79329,0.79308,0.79308,486999998.0
2007-07-20 00:55:00,0.7934,0.7934,0.7933,0.7933,76700001.0
2007-07-20 00:56:00,0.7933,0.7934,0.7933,0.7933,224900000.0
2007-07-20 00:57:00,0.7933,0.7934,0.7932,0.7934,224199999.0
2007-07-20 00:58:00,0.7933,0.7933,0.7933,0.7933,42599998.0
2007-07-20 00:59:00,0.7933,0.7935,0.7933,0.7935,118100000.0
2007-07-20 01:00:00,0.7935,0.7935,0.79335,0.7934,314999998.0
2007-07-20 01:01:00,0.7934,0.7934,0.7934,0.7934,22400000.0
2007-07-20 01:02:00,0.7934,0.7935,0.7933,0.79345,95999999.0
2007-07-20 01:03:00,0.79345,0.7936,0.7933,0.7936,653099997.0
2007-07-20 01:04:00,0.7936,0.7936,0.7936,0.7936,12800000.0
2007-07-20 01:05:00,0.7935,0.7936,0.7935,0.7935,135200000.0
2007-07-20 01:06:00,0.79312,0.79334,0.79306,0.79325,245900008.0
2007-07-20 01:07:00,0.7935,0.7936,0.7935,0.7935,123000004.0
2007-07-20 01:08:00,0.7935,0.7936,0.7935,0.7936,484100003.0
2007-07-20 01:09:00,0.7935,0.79355,0.7934,0.7934,761599999.0
2007-07-20 01:10:00,0.7934,0.7937,0.7934,0.7935,737400004.0
2007-07-20 01:11:00,0.7935,0.79365,0.7934,0.7936,287199999.0
2007-07-20 01:12:00,0.7936,0.7936,0.79355,0.79355,16000000.0
2007-07-20 01:13:00,0.79355,0.7936,0.79355,0.79355,58800000.0
2007-07-20 01:14:00,0.7936,0.7936,0.7935,0.7935,320700000.0
2007-07-20 01:15:00,0.7935,0.7936,0.79335,0.79335,338099998.0
2007-07-20 01:16:00,0.7934,0.7937,0.7934,0.7936,404800002.0
2007-07-20 01:17:00,0.7936,0.7936,0.7932,0.7933,474999996.0
2007-07-20 01:18:00,0.7932,0.7933,0.7932,0.7933,528100000.0
2007-07-20 01:19:00,0.7933,0.7933,0.7929,0.793,300200003.0
2007-07-20 01:20:00,0.793,0.7931,0.793,0.7931,516400004.0
2007-07-20 01:21:00,0.79305,0.79305,0.7929,0.793,52700000.0
2007-07-20 01:22:00,0.7931,0.7931,0.7931,0.7931,81499998.0
2007-07-20 01:23:00,0.793,0.7931,0.793,0.793,81900002.0
2007-07-20 01:24:00,0.79315,0.7932,0.793,0.79315,262199997.0
2007-07-20 01:25:00,0.793,0.7932,0.793,0.7932,297399998.0
2007-07-20 01:26:00,0.7931,0.7933,0.7931,0.7933,380100000.0
2007-07-20 01:27:00,0.7933,0.7933,0.79325,0.7933,18400000.0
2007-07-20 01:28:00,0.7933,0.7934,0.7932,0.7934,100600001.0
2007-07-20 01:29:00,0.7934,0.7935,0.7933,0.7935,256300000.0
2007-07-20 01:30:00,0.7935,0.7935,0.7931,0.7931,94800003.0
2007-07-20 01:31:00,0.7932,0.79325,0.7932,0.7932,93499999.0
2007-07-20 01:32:00,0.7932,0.79325,0.7932,0.7932,156500002.0
2007-07-20 01:33:00,0.7932,0.7932,0.793,0.793,118499997.0
2007-07-20 01:34:00,0.793,0.7932,0.793,0.7931,141399997.0
2007-07-20 01:35:00,0.7931,0.7932,0.7931,0.7932,211000001.0
2007-07-20 01:36:00,0.7932,0.7932,0.79315,0.79315,70700000.0
2007-07-20 01:37:00,0.7932,0.7932,0.7932,0.7932,81200002.0
2007-07-20 01:38:00,0.7932,0.7934,0.7932,0.79335,208599999.0
2007-07-20 01:39:00,0.79335,0.7934,0.7932,0.7934,528499994.0
2007-07-20 01:40:00,0.7933,0.7934,0.7933,0.7934,34799999.0
2007-07-20 01:41:00,0.7934,0.7934,0.7934,0.7934,30400000.0
2007-07-20 01:42:00,0.7933,0.7934,0.7933,0.7934,115700000.0
2007-07-20 01:43:00,0.7933,0.7934,0.7933,0.7934,86900003.0
2007-07-20 01:44:00,0.7934,0.7934,0.7934,0.7934,62800003.0
2007-07-20 01:45:00,0.7934,0.7934,0.7932,0.7933,295199998.0
2007-07-20 01:46:00,0.7933,0.7933,0.7929,0.793,669200009.0
2007-07-20 01:47:00,0.793,0.793,0.7928,0.7929,610099996.0
2007-07-20 01:48:00,0.7929,0.7932,0.7929,0.79315,334499995.0
2007-07-20 01:49:00,0.7932,0.7932,0.7931,0.7931,105200002.0
2007-07-20 01:50:00,0.7931,0.7932,0.7931,0.79315,99700001.0
2007-07-20 01:51:00,0.7932,0.7932,0.7931,0.7932,78499999.0
2007-07-20 01:52:00,0.7932,0.7934,0.7931,0.7933,249800001.0
2007-07-20 01:53:00,0.7933,0.7934,0.7933,0.7933,434499999.0
2007-07-20 01:54:00,0.7933,0.7933,0.7933,0.7933,88199999.0
2007-07-20 01:55:00,0.7933,0.7933,0.7933,0.7933,31800000.0
2007-07-20 01:56:00,0.79303,0.79316,0.79297,0.79308,434900002.0
2007-07-20 01:57:00,0.7932,0.7933,0.7932,0.7932,54100000.0
2007-07-20 01:58:00,0.7933,0.7933,0.7933,0.7933,31800000.0
2007-07-20 01:59:00,0.7932,0.7933,0.7932,0.7933,49300000.0
2007-07-20 02:00:00,0.7932,0.79335,0.7932,0.79335,202999999.0
2007-07-20 02:01:00,0.79335,0.79335,0.7932,0.79335,159799998.0
2007-07-20 02:02:00,0.79335,0.7934,0.7931,0.7934,278900000.0
2007-07-20 02:03:00,0.7934,0.79345,0.7933,0.7933,211499994.0
2007-07-20 02:04:00,0.7934,0.7934,0.7934,0.7934,52400000.0
2007-07-20 02:05:00,0.7934,0.7934,0.7933,0.7933,75600001.0
2007-07-20 02:06:00,0.7933,0.7935,0.7933,0.7935,207799997.0
2007-07-20 02:07:00,0.7935,0.7935,0.7934,0.7935,103600000.0
2007-07-20 02:08:00,0.7935,0.7935,0.7933,0.7934,149200000.0
2007-07-20 02:09:00,0.7934,0.7935,0.7934,0.7935,97900000.0
2007-07-20 02:10:00,0.7935,0.7935,0.7934,0.7934,117299999.0
2007-07-20 02:11:00,0.7934,0.7935,0.7933,0.7935,270200001.0
2007-07-20 02:12:00,0.79314,0.79321,0.79307,0.79314,149499995.0
2007-07-20 02:13:00,0.7935,0.7936,0.7935,0.7936,309899993.0
2007-07-20 02:14:00,0.7935,0.7936,0.7935,0.7936,197200000.0
2007-07-20 02:15:00,0.7936,0.7936,0.7934,0.7935,404999995.0
2007-07-20 02:16:00,0.7935,0.7936,0.7935,0.7936,346000000.0
2007-07-20 02:17:00,0.7936,0.7936,0.7934,0.7936,578700001.0
2007-07-20 02:18:00,0.7936,0.7936,0.7935,0.7935,151500000.0
2007-07-20 02:19:00,0.7931,0.79329,0.79307,0.79317,239499997.0
2007-07-20 02:20:00,0.79349,0.7937,0.79315,0.79315,160999998.0
2007-07-20 02:21:00,0.7935,0.7935,0.7934,0.7935,285100001.0
2007-07-20 02:22:00,0.7935,0.7935,0.7934,0.7935,275299999.0
2007-07-20 02:23:00,0.7935,0.7935,0.7932,0.7934,535300011.0
2007-07-20 02:24:00,0.7934,0.79345,0.7933,0.7934,120700000.0
2007-07-20 02:25:00,0.7934,0.7934,0.79335,0.7934,44799999.0
2007-07-20 02:26:00,0.79292,0.79299,0.79278,0.79294,155700000.0
2007-07-20 02:27:00,0.79345,0.79345,0.7934,0.7934,96799997.0
2007-07-20 02:28:00,0.7934,0.7934,0.7933,0.7933,281300001.0
2007-07-20 02:29:00,0.7933,0.7934,0.7933,0.7934,263600000.0
2007-07-20 02:30:00,0.7935,0.7935,0.7935,0.7935,18299999.0
2007-07-20 02:31:00,0.7935,0.7936,0.7933,0.7933,386100000.0
2007-07-20 02:32:00,0.7934,0.7935,0.7932,0.7934,521900006.0
2007-07-20 02:33:00,0.7934,0.7934,0.7933,0.7933,145500004.0
2007-07-20 02:34:00,0.7933,0.7934,0.79325,0.79325,431800002.0
2007-07-20 02:35:00,0.7933,0.7933,0.793,0.7933,356600002.0
2007-07-20 02:36:00,0.7933,0.7933,0.7931,0.7931,335700002.0
2007-07-20 02:37:00,0.7931,0.7931,0.7931,0.7931,68500000.0
2007-07-20 02:38:00,0.7931,0.7931,0.793,0.793,44600001.0
2007-07-20 02:39:00,0.7931,0.7932,0.7931,0.7932,166500001.0
2007-07-20 02:40:00,0.7932,0.7932,0.7932,0.7932,38200000.0
2007-07-20 02:41:00,0.79288,0.79331,0.79288,0.79304,465800006.0
2007-07-20 02:42:00,0.79325,0.7933,0.79315,0.79315,319599996.0
2007-07-20 02:43:00,0.7932,0.7932,0.7932,0.7932,128700000.0
2007-07-20 02:44:00,0.7932,0.7932,0.7932,0.7932,30400000.0
2007-07-20 02:45:00,0.7931,0.7931,0.7931,0.7931,134299999.0
2007-07-20 02:46:00,0.79296,0.79306,0.79278,0.79288,107700000.0
2007-07-20 02:47:00,0.7931,0.7933,0.7931,0.7932,114900000.0
2007-07-20 02:48:00,0.7931,0.7933,0.793,0.7933,126600000.0
2007-07-20 02:49:00,0.7933,0.7934,0.7932,0.7934,111800000.0
2007-07-20 02:50:00,0.7934,0.79345,0.7932,0.79345,330900003.0
2007-07-20 02:51:00,0.7935,0.7935,0.7933,0.7934,417899996.0
2007-07-20 02:52:00,0.7935,0.7936,0.7933,0.7935,533200001.0
2007-07-20 02:53:00,0.7935,0.7936,0.7934,0.7935,532500000.0
2007-07-20 02:54:00,0.7935,0.79355,0.7933,0.7933,345800002.0
2007-07-20 02:55:00,0.7934,0.7935,0.7932,0.7934,317600003.0
2007-07-20 02:56:00,0.7933,0.7933,0.7932,0.7933,289700002.0
2007-07-20 02:57:00,0.7933,0.7933,0.793,0.7932,356600000.0
2007-07-20 02:58:00,0.7931,0.7934,0.7931,0.7934,410200000.0
2007-07-20 02:59:00,0.7934,0.7934,0.793,0.79325,423500001.0
2007-07-20 03:00:00,0.7932,0.7932,0.7931,0.7932,62500001.0
2007-07-20 03:01:00,0.7932,0.7932,0.7929,0.7931,359600003.0
2007-07-20 03:02:00,0.793,0.7931,0.7929,0.79295,626699998.0
2007-07-20 03:03:00,0.7929,0.7929,0.7927,0.7927,272200002.0
2007-07-20 03:04:00,0.7927,0.7931,0.7927,0.7931,475499999.0
2007-07-20 03:05:00,0.7931,0.7931,0.7931,0.7931,2400000.0
2007-07-20 03:06:00,0.7931,0.7932,0.7929,0.7929,167899999.0
2007-07-20 03:07:00,0.7929,0.7931,0.7929,0.7931,44000000.0
2007-07-20 03:08:00,0.79305,0.7932,0.793,0.7931,638100000.0
2007-07-20 03:09:00,0.793,0.7932,0.793,0.7932,263999999.0
2007-07-20 03:10:00,0.7932,0.7935,0.7931,0.7934,478600000.0
2007-07-20 03:11:00,0.7933,0.7936,0.7933,0.7935,504099999.0
2007-07-20 03:12:00,0.7935,0.7935,0.7934,0.7935,230899998.0
2007-07-20 03:13:00,0.7935,0.7942,0.7935,0.794,1143300008.0
2007-07-20 03:14:00,0.794,0.794,0.7936,0.7938,924199994.0
2007-07-20 03:15:00,0.7938,0.7939,0.7936,0.7937,785900001.0
2007-07-20 03:16:00,0.7937,0.7937,0.7937,0.7937,474400006.0
2007-07-20 03:17:00,0.7937,0.7938,0.7936,0.7936,1348100004.0
2007-07-20 03:18:00,0.7937,0.7938,0.7936,0.7938,1508599996.0
2007-07-20 03:19:00,0.7938,0.7938,0.7934,0.79355,891400010.0
2007-07-20 03:20:00,0.79355,0.7936,0.7935,0.7935,269300001.0
2007-07-20 03:21:00,0.7935,0.7935,0.7934,0.7935,359800004.0
2007-07-20 03:22:00,0.7934,0.7935,0.7934,0.7935,252900001.0
2007-07-20 03:23:00,0.7934,0.7935,0.7934,0.7935,49500000.0
2007-07-20 03:24:00,0.79321,0.79345,0.79297,0.7932,357699998.0
2007-07-20 03:25:00,0.7935,0.7935,0.7935,0.7935,59700000.0
2007-07-20 03:26:00,0.7935,0.7935,0.7934,0.7935,276399995.0
2007-07-20 03:27:00,0.7935,0.7937,0.7934,0.7936,490399993.0
2007-07-20 03:28:00,0.7936,0.7936,0.7934,0.7934,179400000.0
2007-07-20 03:29:00,0.7935,0.7937,0.7935,0.7936,193899997.0
2007-07-20 03:30:00,0.7937,0.7937,0.79365,0.79365,13600000.0
2007-07-20 03:31:00,0.7936,0.7937,0.7935,0.7937,123099999.0
2007-07-20 03:32:00,0.79327,0.79343,0.79322,0.79328,152000003.0
2007-07-20 03:33:00,0.7937,0.7937,0.7936,0.7936,160000000.0
2007-07-20 03:34:00,0.7936,0.7936,0.7936,0.7936,12000000.0
2007-07-20 03:35:00,0.7937,0.7938,0.7937,0.7938,73300000.0
2007-07-20 03:36:00,0.7938,0.7938,0.7937,0.7938,245400001.0
2007-07-20 03:37:00,0.7937,0.7937,0.7936,0.7937,353699994.0
2007-07-20 03:38:00,0.7937,0.7937,0.7936,0.7937,93199998.0
2007-07-20 03:39:00,0.7937,0.7938,0.7936,0.7938,412699999.0
2007-07-20 03:40:00,0.7938,0.794,0.7937,0.7939,707900000.0
2007-07-20 03:41:00,0.7937,0.7939,0.7936,0.7936,249000001.0
2007-07-20 03:42:00,0.7937,0.7937,0.7937,0.7937,32800000.0
2007-07-20 03:43:00,0.7937,0.7938,0.7937,0.7938,114299997.0
2007-07-20 03:44:00,0.7938,0.7938,0.7938,0.7938,26600000.0
2007-07-20 03:45:00,0.79345,0.79356,0.79345,0.79349,55500000.0
2007-07-20 03:46:00,0.7938,0.7938,0.7937,0.7937,87999997.0
2007-07-20 03:47:00,0.7938,0.7938,0.7937,0.7937,92800003.0
2007-07-20 03:48:00,0.79344,0.7935,0.79326,0.79335,582700000.0
2007-07-20 03:49:00,0.7937,0.7938,0.7937,0.7938,608900002.0
2007-07-20 03:50:00,0.79375,0.7938,0.7936,0.7937,139000001.0
2007-07-20 03:51:00,0.7937,0.7939,0.7937,0.7939,345100004.0
2007-07-20 03:52:00,0.7939,0.7939,0.7939,0.7939,78399999.0
2007-07-20 03:53:00,0.7939,0.7939,0.7937,0.7937,92199998.0
2007-07-20 03:54:00,0.7938,0.7939,0.7936,0.7939,810299998.0
2007-07-20 03:55:00,0.7937,0.7939,0.7937,0.7937,506100000.0
2007-07-20 03:56:00,0.7937,0.7938,0.7937,0.7938,118999999.0
2007-07-20 03:57:00,0.7938,0.7938,0.7937,0.7937,79199999.0
2007-07-20 03:58:00,0.7937,0.79375,0.7936,0.7937,185900001.0
2007-07-20 03:59:00,0.7937,0.7938,0.7936,0.7938,438199997.0
2007-07-20 04:00:00,0.7938,0.794,0.7938,0.7939,240700000.0
2007-07-20 04:01:00,0.7939,0.7939,0.7939,0.7939,19200001.0
2007-07-20 04:02:00,0.7939,0.7939,0.7938,0.7939,154100000.0
2007-07-20 04:03:00,0.7939,0.7939,0.7937,0.7937,79499999.0
2007-07-20 04:04:00,0.7938,0.7939,0.7938,0.7939,54700000.0
2007-07-20 04:05:00,0.79345,0.79366,0.79345,0.79357,189099999.0
2007-07-20 04:06:00,0.79362,0.79362,0.79333,0.79333,133299999.0
2007-07-20 04:07:00,0.79341,0.7936,0.79341,0.7935,170999999.0
2007-07-20 04:08:00,0.7939,0.7939,0.7939,0.7939,9600000.0
2007-07-20 04:09:00,0.7939,0.7939,0.7939,0.7939,8000000.0
2007-07-20 04:10:00,0.7938,0.7939,0.7938,0.7939,106299998.0
2007-07-20 04:11:00,0.79333,0.7935,0.79329,0.7935,131699999.0
2007-07-20 04:12:00,0.7939,0.7939,0.7938,0.7939,120299998.0
2007-07-20 04:13:00,0.7938,0.7939,0.7937,0.7938,415500000.0
2007-07-20 04:14:00,0.7939,0.7942,0.7939,0.7942,954200001.0
2007-07-20 04:15:00,0.7942,0.7942,0.7941,0.7942,551800000.0
2007-07-20 04:16:00,0.7942,0.7942,0.794,0.7941,455099997.0
2007-07-20 04:17:00,0.7941,0.7945,0.7941,0.7944,616200003.0
2007-07-20 04:18:00,0.7944,0.7949,0.7944,0.7945,961699997.0
2007-07-20 04:19:00,0.7946,0.79475,0.7944,0.79455,765400001.0
2007-07-20 04:20:00,0.79455,0.79455,0.7942,0.7944,375199997.0
2007-07-20 04:21:00,0.7943,0.79455,0.7943,0.7945,305599999.0
2007-07-20 04:22:00,0.7944,0.79455,0.7944,0.7945,467899999.0
2007-07-20 04:23:00,0.7945,0.7947,0.7943,0.7945,919799996.0
2007-07-20 04:24:00,0.7945,0.7947,0.7943,0.7944,730500001.0
2007-07-20 04:25:00,0.7943,0.7945,0.7941,0.7944,642900000.0
2007-07-20 04:26:00,0.7944,0.7944,0.7941,0.7942,432200002.0
2007-07-20 04:27:00,0.7942,0.7943,0.7941,0.7942,440700001.0
2007-07-20 04:28:00,0.7942,0.7942,0.7941,0.7941,262199996.0
2007-07-20 04:29:00,0.7941,0.7941,0.7941,0.7941,65999999.0
2007-07-20 04:30:00,0.7941,0.7941,0.794,0.7941,264100001.0
2007-07-20 04:31:00,0.7941,0.7941,0.794,0.7941,477299997.0
2007-07-20 04:32:00,0.7941,0.7941,0.794,0.794,120500000.0
2007-07-20 04:33:00,0.794,0.7941,0.7939,0.7941,201700000.0
2007-07-20 04:34:00,0.79405,0.7941,0.794,0.7941,229900005.0
2007-07-20 04:35:00,0.7941,0.7941,0.7941,0.7941,49400002.0
2007-07-20 04:36:00,0.7941,0.7941,0.794,0.7941,139799998.0
2007-07-20 04:37:00,0.7941,0.7941,0.7938,0.794,427800004.0
2007-07-20 04:38:00,0.794,0.7941,0.794,0.7941,96200000.0
2007-07-20 04:39:00,0.7941,0.7941,0.7941,0.7941,52600000.0
2007-07-20 04:40:00,0.7941,0.7941,0.7941,0.7941,57400000.0
2007-07-20 04:41:00,0.79405,0.7941,0.7939,0.7939,206900003.0
2007-07-20 04:42:00,0.7939,0.7942,0.7939,0.7942,245400000.0
2007-07-20 04:43:00,0.79415,0.79415,0.7941,0.7941,73400001.0
2007-07-20 04:44:00,0.7941,0.7941,0.794,0.7941,160700001.0
2007-07-20 04:45:00,0.7941,0.7941,0.7941,0.7941,84500000.0
2007-07-20 04:46:00,0.7941,0.7942,0.79385,0.7939,482599998.0
2007-07-20 04:47:00,0.794,0.7941,0.794,0.7941,173100002.0
2007-07-20 04:48:00,0.7941,0.7942,0.7941,0.7942,116999998.0
2007-07-20 04:49:00,0.79415,0.7942,0.794,0.7942,78199998.0
2007-07-20 04:50:00,0.7942,0.7942,0.79415,0.79415,23200000.0
2007-07-20 04:51:00,0.79432,0.79432,0.79373,0.79374,75800002.0
2007-07-20 04:52:00,0.7942,0.7942,0.7942,0.7942,32800000.0
2007-07-20 04:53:00,0.79415,0.79415,0.79415,0.79415,14400000.0
2007-07-20 04:54:00,0.7942,0.7942,0.7938,0.7938,532299993.0
2007-07-20 04:55:00,0.794,0.7942,0.794,0.7941,265400002.0
2007-07-20 04:56:00,0.7942,0.7942,0.7939,0.7941,240500002.0
2007-07-20 04:57:00,0.794,0.7942,0.794,0.7941,135600003.0
2007-07-20 04:58:00,0.794,0.794,0.7939,0.79395,242600001.0
2007-07-20 04:59:00,0.79395,0.794,0.7937,0.7938,193899998.0
2007-07-20 05:00:00,0.7938,0.794,0.7937,0.79395,320500004.0
2007-07-20 05:01:00,0.79395,0.794,0.79395,0.79395,299500003.0
2007-07-20 05:02:00,0.79395,0.7942,0.7938,0.7942,254699999.0
2007-07-20 05:03:00,0.7942,0.7942,0.7941,0.7941,169800001.0
2007-07-20 05:04:00,0.7941,0.7942,0.7941,0.7941,297099998.0
2007-07-20 05:05:00,0.7942,0.7942,0.794,0.7941,463699999.0
2007-07-20 05:06:00,0.7941,0.7941,0.794,0.7941,81700001.0
2007-07-20 05:07:00,0.7941,0.7941,0.7941,0.7941,196200000.0
2007-07-20 05:08:00,0.7941,0.7941,0.7941,0.7941,20000000.0
2007-07-20 05:09:00,0.79373,0.79384,0.7936,0.79376,116599999.0
2007-07-20 05:10:00,0.79375,0.79417,0.79373,0.79375,246599997.0
2007-07-20 05:11:00,0.7941,0.7941,0.7939,0.7941,385400001.0
2007-07-20 05:12:00,0.794,0.7941,0.794,0.794,398399999.0
2007-07-20 05:13:00,0.7941,0.7941,0.7941,0.7941,100400002.0
2007-07-20 05:14:00,0.794,0.794,0.794,0.794,18200000.0
2007-07-20 05:15:00,0.79393,0.79401,0.79377,0.79378,104599999.0
2007-07-20 05:16:00,0.794,0.7942,0.794,0.7942,152199999.0
2007-07-20 05:17:00,0.7942,0.7942,0.7941,0.7941,203600000.0
2007-07-20 05:18:00,0.7942,0.7943,0.7941,0.79425,274100000.0
2007-07-20 05:19:00,0.7943,0.7943,0.7942,0.7942,169899999.0
2007-07-20 05:20:00,0.7942,0.79435,0.7942,0.79435,20300000.0
2007-07-20 05:21:00,0.7944,0.7944,0.79435,0.79435,13600000.0
2007-07-20 05:22:00,0.7944,0.7946,0.7942,0.7945,455300000.0
2007-07-20 05:23:00,0.7945,0.7946,0.7943,0.7946,255700001.0
2007-07-20 05:24:00,0.7946,0.795,0.7946,0.7948,809400001.0
2007-07-20 05:25:00,0.7948,0.7948,0.7944,0.79465,406300003.0
2007-07-20 05:26:00,0.79465,0.7947,0.7945,0.79455,232999999.0
2007-07-20 05:27:00,0.7945,0.7948,0.7944,0.7948,280299999.0
2007-07-20 05:28:00,0.7948,0.7948,0.7946,0.79475,786899998.0
2007-07-20 05:29:00,0.7948,0.7953,0.7946,0.7951,1648800009.0
2007-07-20 05:30:00,0.7952,0.7955,0.7948,0.7948,1798600009.0
2007-07-20 05:31:00,0.7948,0.7952,0.7948,0.7951,473499997.0
2007-07-20 05:32:00,0.7951,0.7952,0.7949,0.7951,356000000.0
2007-07-20 05:33:00,0.795,0.79525,0.7949,0.795,1021500008.0
2007-07-20 05:34:00,0.7949,0.7951,0.7949,0.79505,162900004.0
2007-07-20 05:35:00,0.79505,0.7955,0.795,0.7953,1067299996.0
2007-07-20 05:36:00,0.7953,0.7953,0.7951,0.7953,709999999.0
2007-07-20 05:37:00,0.7953,0.7953,0.7952,0.7953,118800000.0
2007-07-20 05:38:00,0.7953,0.7954,0.7952,0.7953,181500000.0
2007-07-20 05:39:00,0.7953,0.7954,0.7952,0.7954,125300000.0
2007-07-20 05:40:00,0.7954,0.7954,0.7952,0.7954,1256800003.0
2007-07-20 05:41:00,0.7954,0.7954,0.7951,0.7952,181099999.0
2007-07-20 05:42:00,0.7952,0.7954,0.7952,0.79535,168100000.0
2007-07-20 05:43:00,0.79535,0.7954,0.79535,0.7954,31200000.0
2007-07-20 05:44:00,0.79506,0.79507,0.79491,0.79495,258100000.0
2007-07-20 05:45:00,0.7954,0.7954,0.7954,0.7954,14400000.0
2007-07-20 05:46:00,0.7954,0.7955,0.7953,0.7954,517899998.0
2007-07-20 05:47:00,0.7955,0.7955,0.7952,0.7952,412699999.0
2007-07-20 05:48:00,0.7952,0.7955,0.7952,0.7953,632500001.0
2007-07-20 05:49:00,0.79545,0.79555,0.7954,0.7955,509699999.0
2007-07-20 05:50:00,0.7955,0.7955,0.7953,0.7955,297200002.0
2007-07-20 05:51:00,0.7954,0.7955,0.7952,0.7953,672800003.0
2007-07-20 05:52:00,0.7953,0.7953,0.7953,0.7953,95600000.0
2007-07-20 05:53:00,0.7953,0.7953,0.7953,0.7953,24800000.0
2007-07-20 05:54:00,0.7953,0.7953,0.7953,0.7953,148399999.0
2007-07-20 05:55:00,0.7953,0.7953,0.7953,0.7953,71000003.0
2007-07-20 05:56:00,0.79545,0.79545,0.795,0.7952,1307099999.0
2007-07-20 05:57:00,0.7952,0.7952,0.795,0.7952,583499995.0
2007-07-20 05:58:00,0.79515,0.7953,0.795,0.795,313100000.0
2007-07-20 05:59:00,0.7952,0.7953,0.795,0.7952,732399996.0
2007-07-20 06:00:00,0.7953,0.7953,0.7951,0.79525,156500000.0
2007-07-20 06:01:00,0.7953,0.7953,0.7951,0.79525,131999998.0
2007-07-20 06:02:00,0.7953,0.7954,0.7952,0.7952,355000002.0
2007-07-20 06:03:00,0.7952,0.7953,0.7952,0.7953,63000000.0
2007-07-20 06:04:00,0.7953,0.7953,0.7951,0.79525,167000002.0
2007-07-20 06:05:00,0.79525,0.79525,0.7951,0.79525,148500003.0
2007-07-20 06:06:00,0.7953,0.7953,0.7951,0.79525,367800002.0
2007-07-20 06:07:00,0.7953,0.7953,0.7953,0.7953,71600000.0
2007-07-20 06:08:00,0.7953,0.7953,0.7951,0.79525,95699998.0
2007-07-20 06:09:00,0.7953,0.7953,0.795,0.7952,364700003.0
2007-07-20 06:10:00,0.7952,0.7952,0.79515,0.7952,10800000.0
2007-07-20 06:11:00,0.7952,0.7952,0.7952,0.7952,11200000.0
2007-07-20 06:12:00,0.7952,0.7953,0.7952,0.7952,128800001.0
2007-07-20 06:13:00,0.7952,0.7954,0.7952,0.7953,119300000.0
2007-07-20 06:14:00,0.79535,0.79535,0.7951,0.7951,106800002.0
2007-07-20 06:15:00,0.7952,0.79535,0.7951,0.79525,204999998.0
2007-07-20 06:16:00,0.7951,0.79535,0.7951,0.7952,352800000.0
2007-07-20 06:17:00,0.79506,0.79506,0.79481,0.79497,230999994.0
2007-07-20 06:18:00,0.7952,0.7953,0.7951,0.7951,110900001.0
2007-07-20 06:19:00,0.7952,0.7952,0.795,0.79505,287999999.0
2007-07-20 06:20:00,0.79505,0.7951,0.7949,0.795,363100001.0
2007-07-20 06:21:00,0.795,0.7951,0.7948,0.79495,399499999.0
2007-07-20 06:22:00,0.795,0.795,0.795,0.795,4000000.0
2007-07-20 06:23:00,0.7949,0.7949,0.7948,0.7948,215899999.0
2007-07-20 06:24:00,0.7948,0.7949,0.7947,0.7949,274799994.0
2007-07-20 06:25:00,0.7948,0.7951,0.7947,0.7949,553999998.0
2007-07-20 06:26:00,0.7948,0.7948,0.7948,0.7948,34000000.0
2007-07-20 06:27:00,0.7949,0.795,0.7949,0.795,27900000.0
2007-07-20 06:28:00,0.795,0.795,0.795,0.795,2400000.0
2007-07-20 06:29:00,0.795,0.7951,0.7949,0.7951,72600000.0
2007-07-20 06:30:00,0.7951,0.7951,0.7951,0.7951,2600000.0
2007-07-20 06:31:00,0.7951,0.7951,0.7949,0.7949,160900002.0
2007-07-20 06:32:00,0.7949,0.795,0.7948,0.7949,134399999.0
2007-07-20 06:33:00,0.7949,0.795,0.7948,0.795,343200001.0
2007-07-20 06:34:00,0.795,0.795,0.7948,0.7948,107600001.0
2007-07-20 06:35:00,0.7949,0.7951,0.7949,0.7951,100899999.0
2007-07-20 06:36:00,0.79475,0.79491,0.7945,0.79474,234500003.0
2007-07-20 06:37:00,0.7951,0.7951,0.7949,0.7949,80600000.0
2007-07-20 06:38:00,0.7949,0.7949,0.7948,0.7949,158600000.0
2007-07-20 06:39:00,0.7949,0.7949,0.7949,0.7949,39800000.0
2007-07-20 06:40:00,0.79485,0.79485,0.79485,0.79485,22299999.0
2007-07-20 06:41:00,0.7949,0.7949,0.7949,0.7949,76500002.0
2007-07-20 06:42:00,0.7949,0.7951,0.79485,0.7951,88900001.0
2007-07-20 06:43:00,0.7951,0.7951,0.7949,0.7949,113999998.0
2007-07-20 06:44:00,0.7949,0.7951,0.7949,0.795,84700000.0
2007-07-20 06:45:00,0.795,0.795,0.795,0.795,9600000.0
2007-07-20 06:46:00,0.795,0.7952,0.795,0.79515,147699999.0
2007-07-20 06:47:00,0.7952,0.7952,0.7952,0.7952,32000000.0
2007-07-20 06:48:00,0.7952,0.7952,0.7952,0.7952,67500000.0
2007-07-20 06:49:00,0.7952,0.7952,0.7951,0.7952,77299999.0
2007-07-20 06:50:00,0.79539,0.79566,0.79467,0.79467,164500000.0
2007-07-20 06:51:00,0.7952,0.7953,0.7951,0.7951,345899999.0
2007-07-20 06:52:00,0.7951,0.7952,0.7951,0.7952,67599999.0
2007-07-20 06:53:00,0.7952,0.7952,0.795,0.795,164999999.0
2007-07-20 06:54:00,0.79515,0.7952,0.7951,0.7951,101900000.0
2007-07-20 06:55:00,0.7951,0.79515,0.7949,0.79515,125900000.0
2007-07-20 06:56:00,0.7952,0.7952,0.7952,0.7952,12800000.0
2007-07-20 06:57:00,0.7952,0.7952,0.7951,0.7952,213400002.0
2007-07-20 06:58:00,0.7952,0.7952,0.7952,0.7952,17500000.0
2007-07-20 06:59:00,0.7952,0.7952,0.7951,0.7952,353799997.0
2007-07-20 07:00:00,0.79491,0.79524,0.7948,0.79509,105200000.0
2007-07-20 07:01:00,0.7952,0.7952,0.7948,0.795,349699998.0
2007-07-20 07:02:00,0.795,0.795,0.7949,0.795,52599999.0
2007-07-20 07:03:00,0.79489,0.79505,0.79488,0.795,117799999.0
2007-07-20 07:04:00,0.79497,0.7951,0.79493,0.79497,117000004.0
2007-07-20 07:05:00,0.795,0.795,0.795,0.795,20900001.0
2007-07-20 07:06:00,0.795,0.795,0.795,0.795,39400000.0
2007-07-20 07:07:00,0.795,0.795,0.795,0.795,23400000.0
2007-07-20 07:08:00,0.795,0.7951,0.7949,0.795,180299999.0
2007-07-20 07:09:00,0.795,0.795,0.795,0.795,10400000.0
2007-07-20 07:10:00,0.79463,0.7952,0.79458,0.79498,187199998.0
2007-07-20 07:11:00,0.79483,0.79501,0.79469,0.79485,137299998.0
2007-07-20 07:12:00,0.795,0.795,0.795,0.795,24800000.0
2007-07-20 07:13:00,0.795,0.795,0.795,0.795,37000000.0
2007-07-20 07:14:00,0.795,0.7951,0.795,0.7951,61000000.0
2007-07-20 07:15:00,0.79505,0.7951,0.7949,0.795,183399999.0
2007-07-20 07:16:00,0.79455,0.79483,0.79454,0.7948,269800001.0
2007-07-20 07:17:00,0.795,0.7951,0.795,0.795,197900004.0
2007-07-20 07:18:00,0.795,0.795,0.795,0.795,64800000.0
2007-07-20 07:19:00,0.795,0.795,0.795,0.795,76800000.0
2007-07-20 07:20:00,0.795,0.795,0.795,0.795,76800000.0
2007-07-20 07:21:00,0.795,0.795,0.7949,0.7949,88800002.0
2007-07-20 07:22:00,0.795,0.795,0.7949,0.7949,115400001.0
2007-07-20 07:23:00,0.795,0.7952,0.795,0.795,238400000.0
2007-07-20 07:24:00,0.795,0.7952,0.795,0.795,474700002.0
2007-07-20 07:25:00,0.7949,0.79514,0.79454,0.79458,5000000.0
2007-07-20 07:26:00,0.7951,0.7952,0.7951,0.7952,124299999.0
2007-07-20 07:27:00,0.7952,0.7953,0.795,0.7952,105500000.0
2007-07-20 07:28:00,0.7953,0.7953,0.795,0.795,231100000.0
2007-07-20 07:29:00,0.795,0.7953,0.795,0.7953,190499999.0
2007-07-20 07:30:00,0.7953,0.7954,0.7952,0.7954,277200002.0
2007-07-20 07:31:00,0.79545,0.7955,0.7952,0.7953,362200001.0
2007-07-20 07:32:00,0.7953,0.7955,0.7951,0.79535,448499998.0
2007-07-20 07:33:00,0.7953,0.7953,0.7952,0.7953,298899999.0
2007-07-20 07:34:00,0.7953,0.7954,0.7952,0.7953,360199997.0
2007-07-20 07:35:00,0.7954,0.7954,0.7953,0.7954,136599997.0
2007-07-20 07:36:00,0.7954,0.7954,0.7954,0.7954,30400000.0
2007-07-20 07:37:00,0.7954,0.7954,0.795,0.7951,936899998.0
2007-07-20 07:38:00,0.7951,0.7954,0.795,0.7952,965799996.0
2007-07-20 07:39:00,0.7952,0.7953,0.795,0.7953,346300003.0
2007-07-20 07:40:00,0.7953,0.7953,0.7952,0.7952,64699999.0
2007-07-20 07:41:00,0.7952,0.7952,0.7952,0.7952,72000000.0
2007-07-20 07:42:00,0.7951,0.7951,0.7951,0.7951,12000000.0
2007-07-20 07:43:00,0.7951,0.7953,0.7951,0.7952,170500002.0
2007-07-20 07:44:00,0.7951,0.7951,0.795,0.795,73200001.0
2007-07-20 07:45:00,0.7951,0.7951,0.7951,0.7951,7200000.0
2007-07-20 07:46:00,0.7952,0.7953,0.7952,0.7952,153100000.0
2007-07-20 07:47:00,0.7952,0.7952,0.795,0.7951,70600001.0
2007-07-20 07:48:00,0.79499,0.79509,0.79477,0.79509,248000003.0
2007-07-20 07:49:00,0.7952,0.7952,0.7952,0.7952,24700001.0
2007-07-20 07:50:00,0.7952,0.7952,0.7952,0.7952,102800004.0
2007-07-20 07:51:00,0.7952,0.7952,0.7952,0.7952,94099999.0
2007-07-20 07:52:00,0.7951,0.7952,0.795,0.795,951100001.0
2007-07-20 07:53:00,0.795,0.7951,0.795,0.7951,170400002.0
2007-07-20 07:54:00,0.795,0.7951,0.79495,0.79495,268399998.0
2007-07-20 07:55:00,0.79495,0.7951,0.79495,0.7951,219799997.0
2007-07-20 07:56:00,0.7951,0.7951,0.795,0.795,61500000.0
2007-07-20 07:57:00,0.795,0.795,0.795,0.795,16799999.0
2007-07-20 07:58:00,0.795,0.795,0.7948,0.7948,411899999.0
2007-07-20 07:59:00,0.7948,0.795,0.7947,0.7948,436499999.0
2007-07-20 08:00:00,0.7948,0.7948,0.7948,0.7948,9500000.0
2007-07-20 08:01:00,0.7948,0.7952,0.7948,0.795,318899998.0
2007-07-20 08:02:00,0.795,0.795,0.7949,0.7949,34300000.0
2007-07-20 08:03:00,0.795,0.795,0.7949,0.7949,141300000.0
2007-07-20 08:04:00,0.7951,0.7951,0.7951,0.7951,183300002.0
2007-07-20 08:05:00,0.795,0.79515,0.795,0.79505,541599997.0
2007-07-20 08:06:00,0.7951,0.7952,0.7951,0.7951,277499997.0
2007-07-20 08:07:00,0.7951,0.7951,0.795,0.795,67199999.0
2007-07-20 08:08:00,0.7951,0.7952,0.7951,0.79515,96800001.0
2007-07-20 08:09:00,0.7952,0.7952,0.79505,0.79505,183800001.0
2007-07-20 08:10:00,0.795,0.7951,0.7948,0.7949,417299996.0
2007-07-20 08:11:00,0.7949,0.795,0.7948,0.7948,124100002.0
2007-07-20 08:12:00,0.7949,0.79505,0.7948,0.79505,298800003.0
2007-07-20 08:13:00,0.79505,0.7951,0.795,0.795,122600000.0
2007-07-20 08:14:00,0.7951,0.7951,0.7949,0.7949,188900000.0
2007-07-20 08:15:00,0.795,0.795,0.795,0.795,39800000.0
2007-07-20 08:16:00,0.795,0.795,0.795,0.795,87800000.0
2007-07-20 08:17:00,0.795,0.79505,0.7949,0.79505,459500002.0
2007-07-20 08:18:00,0.7951,0.7951,0.795,0.795,111300003.0
2007-07-20 08:19:00,0.7951,0.7953,0.7949,0.7949,327199996.0
2007-07-20 08:20:00,0.7949,0.7951,0.7949,0.7951,243600000.0
2007-07-20 08:21:00,0.7951,0.7951,0.7951,0.7951,189900003.0
2007-07-20 08:22:00,0.7951,0.7951,0.7949,0.7949,96700001.0
2007-07-20 08:23:00,0.7949,0.7949,0.7948,0.7948,21600000.0
2007-07-20 08:24:00,0.7949,0.795,0.7949,0.7949,45000000.0
2007-07-20 08:25:00,0.795,0.795,0.7949,0.795,90700000.0
2007-07-20 08:26:00,0.7949,0.7949,0.7949,0.7949,30600000.0
2007-07-20 08:27:00,0.795,0.795,0.79495,0.79495,144100000.0
2007-07-20 08:28:00,0.79505,0.7951,0.795,0.7951,731300000.0
2007-07-20 08:29:00,0.795,0.7951,0.7949,0.7951,174599998.0
2007-07-20 08:30:00,0.795,0.7952,0.7949,0.7951,177499998.0
2007-07-20 08:31:00,0.79483,0.79493,0.79459,0.79475,111299996.0
2007-07-20 08:32:00,0.7951,0.7951,0.7949,0.7949,18900000.0
2007-07-20 08:33:00,0.7949,0.7949,0.79485,0.7949,43800000.0
2007-07-20 08:34:00,0.795,0.795,0.7948,0.795,291899999.0
2007-07-20 08:35:00,0.795,0.795,0.795,0.795,80800000.0
2007-07-20 08:36:00,0.795,0.795,0.7948,0.795,179200000.0
2007-07-20 08:37:00,0.795,0.7951,0.7949,0.7951,281000002.0
2007-07-20 08:38:00,0.7951,0.7951,0.7951,0.7951,106400000.0
2007-07-20 08:39:00,0.79505,0.7951,0.79505,0.79505,79200000.0
2007-07-20 08:40:00,0.7951,0.7951,0.79505,0.7951,42200000.0
2007-07-20 08:41:00,0.7951,0.7952,0.7949,0.7951,276999998.0
2007-07-20 08:42:00,0.7951,0.7951,0.7951,0.7951,19799999.0
2007-07-20 08:43:00,0.7951,0.7951,0.795,0.795,120499999.0
2007-07-20 08:44:00,0.7951,0.7952,0.7951,0.7952,54000000.0
2007-07-20 08:45:00,0.7952,0.7952,0.7951,0.79515,247900000.0
2007-07-20 08:46:00,0.7952,0.7952,0.7952,0.7952,19200000.0
2007-07-20 08:47:00,0.7952,0.7952,0.7952,0.7952,9600000.0
2007-07-20 08:48:00,0.7952,0.7952,0.79495,0.7951,139100000.0
2007-07-20 08:49:00,0.795,0.7952,0.795,0.7952,145000000.0
2007-07-20 08:50:00,0.7952,0.7952,0.7951,0.7951,66700001.0
2007-07-20 08:51:00,0.7951,0.7952,0.795,0.795,179900001.0
2007-07-20 08:52:00,0.7952,0.7952,0.7951,0.7951,137600000.0
2007-07-20 08:53:00,0.7952,0.7952,0.795,0.795,144999998.0
2007-07-20 08:54:00,0.7951,0.7952,0.795,0.7951,343099999.0
2007-07-20 08:55:00,0.795,0.7951,0.795,0.795,213099998.0
2007-07-20 08:56:00,0.795,0.7951,0.7948,0.7951,451200006.0
2007-07-20 08:57:00,0.7951,0.7953,0.795,0.795,987899993.0
2007-07-20 08:58:00,0.795,0.795,0.795,0.795,145200006.0
2007-07-20 08:59:00,0.795,0.79505,0.7949,0.79505,198100001.0
2007-07-20 09:00:00,0.7951,0.7951,0.7949,0.79505,89199998.0
2007-07-20 09:01:00,0.7951,0.7951,0.7951,0.7951,52800000.0
2007-07-20 09:02:00,0.7951,0.7951,0.7949,0.795,173800001.0
2007-07-20 09:03:00,0.7951,0.7951,0.7951,0.7951,16000000.0
2007-07-20 09:04:00,0.7951,0.7951,0.7951,0.7951,140800000.0
2007-07-20 09:05:00,0.7951,0.7951,0.7951,0.7951,9600000.0
2007-07-20 09:06:00,0.7951,0.7951,0.7949,0.795,327500001.0
2007-07-20 09:07:00,0.795,0.795,0.7948,0.7949,421799999.0
2007-07-20 09:08:00,0.795,0.795,0.7949,0.7949,149500000.0
2007-07-20 09:09:00,0.7949,0.7949,0.7948,0.7949,41800002.0
2007-07-20 09:10:00,0.7949,0.7951,0.7949,0.79505,420299997.0
2007-07-20 09:11:00,0.79505,0.7951,0.79485,0.7949,415000006.0
2007-07-20 09:12:00,0.795,0.7952,0.795,0.795,719000000.0
2007-07-20 09:13:00,0.795,0.7951,0.795,0.7951,143599997.0
2007-07-20 09:14:00,0.7951,0.7952,0.7951,0.7951,262899999.0
2007-07-20 09:15:00,0.7951,0.7955,0.7951,0.7954,506700001.0
2007-07-20 09:16:00,0.7954,0.7954,0.795,0.7952,733699999.0
2007-07-20 09:17:00,0.7952,0.7953,0.795,0.795,504599997.0
2007-07-20 09:18:00,0.79496,0.79511,0.79471,0.79481,268800000.0
2007-07-20 09:19:00,0.7951,0.7951,0.7949,0.795,354900000.0
2007-07-20 09:20:00,0.795,0.795,0.7949,0.795,171000001.0
2007-07-20 09:21:00,0.795,0.795,0.7947,0.7949,304599996.0
2007-07-20 09:22:00,0.795,0.795,0.7949,0.795,261600001.0
2007-07-20 09:23:00,0.795,0.795,0.7949,0.795,214900001.0
2007-07-20 09:24:00,0.795,0.795,0.7949,0.7949,184100002.0
2007-07-20 09:25:00,0.7949,0.7949,0.7948,0.7949,84300000.0
2007-07-20 09:26:00,0.7949,0.795,0.7949,0.795,100400004.0
2007-07-20 09:27:00,0.795,0.795,0.795,0.795,9600000.0
2007-07-20 09:28:00,0.795,0.795,0.7949,0.7949,88000000.0
2007-07-20 09:29:00,0.7949,0.7949,0.7945,0.7946,806799996.0
2007-07-20 09:30:00,0.79455,0.7947,0.7944,0.7946,455100000.0
2007-07-20 09:31:00,0.7946,0.7947,0.7944,0.7945,762000003.0
2007-07-20 09:32:00,0.79455,0.7946,0.7944,0.7945,242499999.0
2007-07-20 09:33:00,0.7944,0.7945,0.7944,0.79445,242600002.0
2007-07-20 09:34:00,0.7945,0.7945,0.7943,0.7943,462899999.0
2007-07-20 09:35:00,0.7943,0.7944,0.7941,0.7944,792400002.0
2007-07-20 09:36:00,0.7944,0.7944,0.7943,0.7944,663199998.0
2007-07-20 09:37:00,0.7944,0.7946,0.7942,0.7942,840699995.0
2007-07-20 09:38:00,0.7942,0.7944,0.7941,0.7942,1097399991.0
2007-07-20 09:39:00,0.7943,0.7945,0.7942,0.7945,318000000.0
2007-07-20 09:40:00,0.7945,0.7945,0.7942,0.7944,406700001.0
2007-07-20 09:41:00,0.7943,0.7944,0.7943,0.7943,246300000.0
2007-07-20 09:42:00,0.7943,0.7945,0.7943,0.7945,468100003.0
2007-07-20 09:43:00,0.7945,0.7945,0.7944,0.7944,116900000.0
2007-07-20 09:44:00,0.7944,0.7945,0.7944,0.7945,95500000.0
2007-07-20 09:45:00,0.7945,0.7946,0.7944,0.7944,190199997.0
2007-07-20 09:46:00,0.7945,0.7946,0.7945,0.7946,121200001.0
2007-07-20 09:47:00,0.7946,0.7946,0.7945,0.7946,204300001.0
2007-07-20 09:48:00,0.7945,0.7946,0.7945,0.7946,129800001.0
2007-07-20 09:49:00,0.7945,0.7945,0.7945,0.7945,94700000.0
2007-07-20 09:50:00,0.7945,0.7946,0.7945,0.7945,261399998.0
2007-07-20 09:51:00,0.7945,0.7946,0.7944,0.7944,144899999.0
2007-07-20 09:52:00,0.7945,0.7945,0.7944,0.7944,412299999.0
2007-07-20 09:53:00,0.7944,0.7945,0.7944,0.7945,74400001.0
2007-07-20 09:54:00,0.7945,0.7945,0.7945,0.7945,64800000.0
2007-07-20 09:55:00,0.7945,0.7945,0.7943,0.7943,196699997.0
2007-07-20 09:56:00,0.7944,0.7944,0.7943,0.7944,234900002.0
2007-07-20 09:57:00,0.7944,0.7945,0.7942,0.7945,635200000.0
2007-07-20 09:58:00,0.7945,0.7946,0.7945,0.7946,77900000.0
2007-07-20 09:59:00,0.7945,0.7946,0.7944,0.7945,324299998.0
2007-07-20 10:00:00,0.7946,0.7947,0.79455,0.7946,445900000.0
2007-07-20 10:01:00,0.79455,0.7946,0.79455,0.7946,119400003.0
2007-07-20 10:02:00,0.7946,0.7946,0.7945,0.7946,348200003.0
2007-07-20 10:03:00,0.7946,0.7946,0.7945,0.7945,591499998.0
2007-07-20 10:04:00,0.79445,0.7945,0.79445,0.7945,152099999.0
2007-07-20 10:05:00,0.7945,0.7945,0.7945,0.7945,48599998.0
2007-07-20 10:06:00,0.7945,0.7947,0.79445,0.7945,440600006.0
2007-07-20 10:07:00,0.7945,0.7947,0.7945,0.7946,452900006.0
2007-07-20 10:08:00,0.7946,0.7946,0.7945,0.7945,180700000.0
2007-07-20 10:09:00,0.7945,0.7946,0.7945,0.7946,82000001.0
2007-07-20 10:10:00,0.7946,0.7946,0.7944,0.7945,194500003.0
2007-07-20 10:11:00,0.7945,0.7945,0.7944,0.7945,406600001.0
2007-07-20 10:12:00,0.7945,0.7945,0.7944,0.7945,837800001.0
2007-07-20 10:13:00,0.7945,0.7946,0.7944,0.7946,325799996.0
2007-07-20 10:14:00,0.7946,0.7947,0.7944,0.7944,703999996.0
2007-07-20 10:15:00,0.7945,0.7946,0.7944,0.7945,357100001.0
2007-07-20 10:16:00,0.7945,0.7946,0.7944,0.7945,517399998.0
2007-07-20 10:17:00,0.79427,0.79441,0.79398,0.79441,177800002.0
2007-07-20 10:18:00,0.7945,0.7945,0.7944,0.7945,463699998.0
2007-07-20 10:19:00,0.7945,0.7945,0.7944,0.7945,211799997.0
2007-07-20 10:20:00,0.7945,0.7946,0.79445,0.79445,557100002.0
2007-07-20 10:21:00,0.7945,0.7945,0.7944,0.7945,64500000.0
2007-07-20 10:22:00,0.7945,0.7946,0.7944,0.7945,267099997.0
2007-07-20 10:23:00,0.7945,0.7945,0.7945,0.7945,125000000.0
2007-07-20 10:24:00,0.7945,0.7946,0.7945,0.7946,70900000.0
2007-07-20 10:25:00,0.7946,0.7946,0.7944,0.7944,146300000.0
2007-07-20 10:26:00,0.7944,0.7945,0.79435,0.79435,258999999.0
2007-07-20 10:27:00,0.7944,0.7946,0.7944,0.7946,70999999.0
2007-07-20 10:28:00,0.7946,0.7946,0.7945,0.7946,59900000.0
2007-07-20 10:29:00,0.7946,0.7946,0.7943,0.7944,212599997.0
2007-07-20 10:30:00,0.7944,0.7944,0.7944,0.7944,361000001.0
2007-07-20 10:31:00,0.7944,0.7944,0.7944,0.7944,195100001.0
2007-07-20 10:32:00,0.7944,0.7944,0.7944,0.7944,209700002.0
2007-07-20 10:33:00,0.7944,0.7945,0.7944,0.7945,73500001.0
2007-07-20 10:34:00,0.7945,0.7946,0.7943,0.7945,1072199997.0
2007-07-20 10:35:00,0.7945,0.7945,0.7943,0.7943,123799998.0
2007-07-20 10:36:00,0.7944,0.7945,0.7944,0.7945,65499999.0
2007-07-20 10:37:00,0.7945,0.7945,0.7945,0.7945,12800000.0
2007-07-20 10:38:00,0.7945,0.7945,0.79445,0.79445,28000000.0
2007-07-20 10:39:00,0.7945,0.7945,0.79445,0.79445,48000000.0
2007-07-20 10:40:00,0.7945,0.7945,0.7944,0.7945,174600001.0
2007-07-20 10:41:00,0.7945,0.7945,0.7944,0.7944,167500000.0
2007-07-20 10:42:00,0.7945,0.7946,0.7943,0.7944,670399995.0
2007-07-20 10:43:00,0.7943,0.7946,0.7943,0.7945,538199997.0
2007-07-20 10:44:00,0.79445,0.79445,0.794,0.79415,1347500008.0
2007-07-20 10:45:00,0.7942,0.7943,0.7941,0.7943,283500005.0
2007-07-20 10:46:00,0.7943,0.7943,0.7941,0.7941,576000001.0
2007-07-20 10:47:00,0.7941,0.7943,0.794,0.7942,1111999994.0
2007-07-20 10:48:00,0.7942,0.7942,0.7941,0.7942,437299998.0
2007-07-20 10:49:00,0.7942,0.7943,0.7941,0.7942,275100000.0
2007-07-20 10:50:00,0.7944,0.7945,0.7943,0.7945,326600000.0
2007-07-20 10:51:00,0.7945,0.7945,0.7944,0.7944,111100001.0
2007-07-20 10:52:00,0.7944,0.7944,0.7944,0.7944,63899999.0
2007-07-20 10:53:00,0.7944,0.7946,0.7944,0.7945,222199997.0
2007-07-20 10:54:00,0.7945,0.7946,0.7945,0.79455,145700002.0
2007-07-20 10:55:00,0.79455,0.7946,0.7945,0.7945,109599998.0
2007-07-20 10:56:00,0.7945,0.7947,0.7943,0.7947,602899996.0
2007-07-20 10:57:00,0.7946,0.7952,0.7946,0.795,1246800002.0
2007-07-20 10:58:00,0.7949,0.7951,0.79485,0.795,1493800001.0
2007-07-20 10:59:00,0.7949,0.7951,0.7948,0.7951,805499994.0
2007-07-20 11:00:00,0.7951,0.7952,0.7948,0.79505,999799993.0
2007-07-20 11:01:00,0.7951,0.7951,0.7949,0.7949,240799999.0
2007-07-20 11:02:00,0.7949,0.7951,0.7949,0.7949,233500000.0
2007-07-20 11:03:00,0.795,0.795,0.7948,0.7949,472000005.0
2007-07-20 11:04:00,0.7949,0.7951,0.7947,0.7949,781099994.0
2007-07-20 11:05:00,0.795,0.795,0.7949,0.7949,116600002.0
2007-07-20 11:06:00,0.7949,0.795,0.7949,0.795,278200001.0
2007-07-20 11:07:00,0.795,0.795,0.7947,0.7949,880099999.0
2007-07-20 11:08:00,0.7949,0.795,0.7946,0.7946,674000001.0
2007-07-20 11:09:00,0.7948,0.7948,0.7946,0.7946,110500003.0
2007-07-20 11:10:00,0.7947,0.7948,0.7946,0.7947,309000008.0
2007-07-20 11:11:00,0.7947,0.79475,0.7943,0.7946,887700010.0
2007-07-20 11:12:00,0.7946,0.7948,0.7944,0.79445,563100005.0
2007-07-20 11:13:00,0.7945,0.7946,0.7944,0.7944,373599997.0
2007-07-20 11:14:00,0.7945,0.7946,0.7945,0.7945,120600000.0
2007-07-20 11:15:00,0.7945,0.7947,0.7945,0.7945,187000001.0
2007-07-20 11:16:00,0.7945,0.7945,0.7945,0.7945,175200002.0
2007-07-20 11:17:00,0.7945,0.7946,0.7945,0.7945,169699993.0
2007-07-20 11:18:00,0.7945,0.7947,0.7945,0.79465,296200006.0
2007-07-20 11:19:00,0.7946,0.7948,0.7945,0.79475,765700000.0
2007-07-20 11:20:00,0.79475,0.7948,0.79455,0.7947,414700000.0
2007-07-20 11:21:00,0.7947,0.7947,0.7947,0.7947,290599995.0
2007-07-20 11:22:00,0.79446,0.79454,0.79414,0.79443,166199995.0
2007-07-20 11:23:00,0.7947,0.7947,0.7947,0.7947,44599998.0
2007-07-20 11:24:00,0.7947,0.7947,0.7947,0.7947,47000000.0
2007-07-20 11:25:00,0.7947,0.7947,0.7947,0.7947,21500000.0
2007-07-20 11:26:00,0.7947,0.7947,0.7946,0.7947,420500001.0
2007-07-20 11:27:00,0.7947,0.7948,0.7945,0.7948,601600003.0
2007-07-20 11:28:00,0.7948,0.7949,0.7946,0.7947,668799999.0
2007-07-20 11:29:00,0.7946,0.7948,0.7946,0.7947,167899996.0
2007-07-20 11:30:00,0.7947,0.7948,0.7947,0.7948,247299999.0
2007-07-20 11:31:00,0.7947,0.7949,0.7947,0.7948,817099993.0
2007-07-20 11:32:00,0.7948,0.7948,0.79475,0.7948,222199995.0
2007-07-20 11:33:00,0.7948,0.7948,0.7948,0.7948,458099991.0
2007-07-20 11:34:00,0.7948,0.7948,0.7947,0.7947,326800005.0
2007-07-20 11:35:00,0.7948,0.7949,0.7947,0.7948,404599990.0
2007-07-20 11:36:00,0.7949,0.7951,0.7949,0.7951,625200003.0
2007-07-20 11:37:00,0.7951,0.7952,0.7949,0.7949,323499994.0
2007-07-20 11:38:00,0.795,0.7952,0.795,0.79515,463800003.0
2007-07-20 11:39:00,0.7951,0.7951,0.7949,0.7949,643999995.0
2007-07-20 11:40:00,0.795,0.7951,0.795,0.7951,255799999.0
2007-07-20 11:41:00,0.7951,0.7951,0.7951,0.7951,154500000.0
2007-07-20 11:42:00,0.7951,0.7951,0.795,0.795,101799998.0
2007-07-20 11:43:00,0.7951,0.7951,0.795,0.795,49900000.0
2007-07-20 11:44:00,0.7951,0.7951,0.795,0.795,625600000.0
2007-07-20 11:45:00,0.795,0.7951,0.7949,0.7949,401100003.0
2007-07-20 11:46:00,0.795,0.795,0.795,0.795,29800000.0
2007-07-20 11:47:00,0.795,0.7951,0.795,0.795,303800000.0
2007-07-20 11:48:00,0.795,0.7951,0.795,0.7951,94299999.0
2007-07-20 11:49:00,0.7951,0.7951,0.7951,0.7951,15200000.0
2007-07-20 11:50:00,0.7951,0.7952,0.7949,0.795,385799997.0
2007-07-20 11:51:00,0.795,0.7951,0.795,0.795,569900005.0
2007-07-20 11:52:00,0.7949,0.795,0.7949,0.795,156599999.0
2007-07-20 11:53:00,0.795,0.795,0.795,0.795,48700000.0
2007-07-20 11:54:00,0.795,0.795,0.7949,0.7949,121600000.0
2007-07-20 11:55:00,0.7948,0.7949,0.7946,0.7946,654200002.0
2007-07-20 11:56:00,0.7947,0.7947,0.7947,0.7947,33500000.0
2007-07-20 11:57:00,0.7948,0.7949,0.7948,0.7948,179199996.0
2007-07-20 11:58:00,0.7948,0.7949,0.7948,0.7949,702000005.0
2007-07-20 11:59:00,0.7949,0.7949,0.7948,0.7948,120600001.0
2007-07-20 12:00:00,0.7949,0.7949,0.7949,0.7949,32800000.0
2007-07-20 12:01:00,0.7949,0.7949,0.7949,0.7949,26400000.0
2007-07-20 12:02:00,0.79458,0.79465,0.79449,0.79465,103100000.0
2007-07-20 12:03:00,0.7949,0.7949,0.7949,0.7949,18400000.0
2007-07-20 12:04:00,0.7949,0.7949,0.7949,0.7949,28800000.0
2007-07-20 12:05:00,0.79463,0.79479,0.79454,0.7946,234799994.0
2007-07-20 12:06:00,0.79455,0.79469,0.79434,0.79462,729499990.0
2007-07-20 12:07:00,0.7949,0.7949,0.7949,0.7949,61600000.0
2007-07-20 12:08:00,0.7949,0.7949,0.7947,0.7949,123500000.0
2007-07-20 12:09:00,0.7949,0.7949,0.7948,0.7949,179099999.0
2007-07-20 12:10:00,0.7949,0.7949,0.79485,0.79485,52000000.0
2007-07-20 12:11:00,0.7949,0.7949,0.79485,0.79485,66399999.0
2007-07-20 12:12:00,0.79438,0.79474,0.79434,0.79459,113500000.0
2007-07-20 12:13:00,0.79444,0.79506,0.79444,0.79494,481499992.0
2007-07-20 12:14:00,0.7949,0.7949,0.7949,0.7949,18400000.0
2007-07-20 12:15:00,0.7949,0.7949,0.7949,0.7949,168600001.0
2007-07-20 12:16:00,0.7949,0.7949,0.7949,0.7949,36800000.0
2007-07-20 12:17:00,0.7949,0.7949,0.7949,0.7949,455600001.0
2007-07-20 12:18:00,0.7949,0.7949,0.7949,0.7949,172300000.0
2007-07-20 12:19:00,0.7949,0.7949,0.79485,0.7949,91300000.0
2007-07-20 12:20:00,0.7949,0.7949,0.7949,0.7949,80800000.0
2007-07-20 12:21:00,0.7949,0.7949,0.7949,0.7949,83100000.0
2007-07-20 12:22:00,0.7949,0.7951,0.7949,0.7951,590500000.0
2007-07-20 12:23:00,0.7951,0.7951,0.7951,0.7951,4000000.0
2007-07-20 12:24:00,0.795,0.7951,0.795,0.7951,253900001.0
2007-07-20 12:25:00,0.7951,0.7951,0.79505,0.79505,53500000.0
2007-07-20 12:26:00,0.795,0.7951,0.795,0.7951,116199997.0
2007-07-20 12:27:00,0.7951,0.7951,0.79505,0.7951,96800000.0
2007-07-20 12:28:00,0.7951,0.7951,0.7951,0.7951,86399998.0
2007-07-20 12:29:00,0.7951,0.7951,0.795,0.795,300899998.0
2007-07-20 12:30:00,0.7951,0.7951,0.7951,0.7951,31200000.0
2007-07-20 12:31:00,0.7951,0.7951,0.7951,0.7951,7800000.0
2007-07-20 12:32:00,0.79488,0.79513,0.79487,0.79488,1022399995.0
2007-07-20 12:33:00,0.7951,0.7951,0.795,0.7951,447899997.0
2007-07-20 12:34:00,0.7951,0.7951,0.79495,0.795,248100000.0
2007-07-20 12:35:00,0.7951,0.7951,0.7951,0.7951,88600002.0
2007-07-20 12:36:00,0.7951,0.7951,0.7951,0.7951,17600000.0
2007-07-20 12:37:00,0.7951,0.7951,0.7951,0.7951,56000000.0
2007-07-20 12:38:00,0.7951,0.7951,0.7951,0.7951,16000000.0
2007-07-20 12:39:00,0.7951,0.7952,0.7951,0.7952,377299991.0
2007-07-20 12:40:00,0.7951,0.7952,0.7951,0.7952,607200003.0
2007-07-20 12:41:00,0.7953,0.7953,0.7952,0.7953,640300002.0
2007-07-20 12:42:00,0.7953,0.7953,0.7952,0.7952,295699999.0
2007-07-20 12:43:00,0.7952,0.7953,0.7952,0.7953,71900000.0
2007-07-20 12:44:00,0.7953,0.7953,0.7952,0.7953,155000001.0
2007-07-20 12:45:00,0.7953,0.7953,0.79525,0.79525,59499999.0
2007-07-20 12:46:00,0.7953,0.7953,0.7952,0.7953,243100000.0
2007-07-20 12:47:00,0.79507,0.79527,0.7949,0.79527,390399993.0
2007-07-20 12:48:00,0.7953,0.7953,0.7952,0.7952,115800002.0
2007-07-20 12:49:00,0.7953,0.7954,0.7953,0.7954,111800000.0
2007-07-20 12:50:00,0.7954,0.7954,0.7954,0.7954,180800000.0
2007-07-20 12:51:00,0.79502,0.79518,0.79479,0.7951,735399991.0
2007-07-20 12:52:00,0.7954,0.7954,0.79535,0.79535,54400000.0
2007-07-20 12:53:00,0.79535,0.79535,0.7952,0.7952,84999998.0
2007-07-20 12:54:00,0.79511,0.79518,0.79502,0.79517,87600002.0
2007-07-20 12:55:00,0.7953,0.79535,0.7951,0.79535,515300000.0
2007-07-20 12:56:00,0.79535,0.7954,0.79525,0.79525,52800000.0
2007-07-20 12:57:00,0.79525,0.7954,0.79525,0.7954,225199995.0
2007-07-20 12:58:00,0.7954,0.7954,0.7953,0.7953,397799998.0
2007-07-20 12:59:00,0.7953,0.7954,0.79525,0.79525,689399997.0
2007-07-20 13:00:00,0.79525,0.7954,0.79525,0.7954,96800000.0
2007-07-20 13:01:00,0.7954,0.7954,0.79535,0.79535,25600000.0
2007-07-20 13:02:00,0.7954,0.7954,0.79535,0.79535,70000000.0
2007-07-20 13:03:00,0.79497,0.79524,0.79478,0.79509,657899992.0
2007-07-20 13:04:00,0.7954,0.7954,0.7953,0.7954,162500001.0
2007-07-20 13:05:00,0.7955,0.7955,0.7954,0.7954,416899999.0
2007-07-20 13:06:00,0.7954,0.7956,0.7954,0.7955,158600000.0
2007-07-20 13:07:00,0.7955,0.7956,0.7955,0.7956,134200000.0
2007-07-20 13:08:00,0.7956,0.7956,0.7956,0.7956,8000000.0
2007-07-20 13:09:00,0.7956,0.7956,0.7956,0.7956,8000000.0
2007-07-20 13:11:00,0.79555,0.79555,0.7953,0.7953,372600000.0
2007-07-20 13:12:00,0.7954,0.7955,0.7954,0.7954,104799998.0
2007-07-20 13:13:00,0.7954,0.7955,0.7953,0.7953,481099997.0
2007-07-20 13:14:00,0.7954,0.7955,0.79525,0.79525,128999996.0
2007-07-20 13:15:00,0.7953,0.7955,0.79525,0.79525,452499997.0
2007-07-20 13:16:00,0.79508,0.79518,0.79488,0.79506,910899995.0
2007-07-20 13:17:00,0.7953,0.7954,0.7952,0.7953,154300000.0
2007-07-20 13:18:00,0.79535,0.79535,0.7953,0.7953,135399999.0
2007-07-20 13:19:00,0.7953,0.79535,0.7952,0.79535,107900001.0
2007-07-20 13:20:00,0.7954,0.7954,0.7951,0.79525,350700002.0
2007-07-20 13:21:00,0.7952,0.7954,0.7952,0.7953,360600003.0
2007-07-20 13:22:00,0.7953,0.7953,0.7951,0.7952,362200003.0
2007-07-20 13:23:00,0.7952,0.7952,0.795,0.79515,302499999.0
2007-07-20 13:24:00,0.7952,0.7952,0.79515,0.7952,42800000.0
2007-07-20 13:25:00,0.79515,0.79515,0.79515,0.79515,36000000.0
2007-07-20 13:26:00,0.7952,0.7952,0.7952,0.7952,91200000.0
2007-07-20 13:27:00,0.7952,0.7952,0.7952,0.7952,29400000.0
2007-07-20 13:28:00,0.7952,0.7953,0.79505,0.7953,358000001.0
2007-07-20 13:29:00,0.79525,0.7953,0.7952,0.7953,127400002.0
2007-07-20 13:30:00,0.7953,0.7954,0.7952,0.7954,258000001.0
2007-07-20 13:31:00,0.7954,0.7954,0.7954,0.7954,64600000.0
2007-07-20 13:32:00,0.7954,0.7955,0.795,0.7951,795099984.0
2007-07-20 13:33:00,0.7951,0.7951,0.7951,0.7951,103600000.0
2007-07-20 13:34:00,0.7952,0.7953,0.7952,0.7953,53500000.0
2007-07-20 13:35:00,0.7953,0.7953,0.7953,0.7953,14600000.0
2007-07-20 13:36:00,0.79493,0.79505,0.79481,0.79484,104500000.0
2007-07-20 13:37:00,0.7953,0.7953,0.7953,0.7953,4800000.0
2007-07-20 13:38:00,0.79525,0.7953,0.795,0.7951,268299997.0
2007-07-20 13:39:00,0.795,0.7954,0.7949,0.7953,1060399996.0
2007-07-20 13:40:00,0.7953,0.7954,0.7951,0.7951,917800009.0
2007-07-20 13:41:00,0.7952,0.7952,0.7951,0.7952,95400001.0
2007-07-20 13:42:00,0.7952,0.7953,0.7952,0.7953,391400000.0
2007-07-20 13:43:00,0.79525,0.7953,0.795,0.795,345099998.0
2007-07-20 13:44:00,0.7951,0.7952,0.7951,0.7952,656000002.0
2007-07-20 13:45:00,0.7952,0.7953,0.795,0.795,361800002.0
2007-07-20 13:46:00,0.7951,0.7953,0.7951,0.7951,312499998.0
2007-07-20 13:47:00,0.7952,0.7952,0.7952,0.7952,534799998.0
2007-07-20 13:48:00,0.7951,0.7952,0.7948,0.7952,1550399993.0
2007-07-20 13:49:00,0.79515,0.7953,0.79495,0.7953,715800001.0
2007-07-20 13:50:00,0.79525,0.79525,0.795,0.7951,146100001.0
2007-07-20 13:51:00,0.79505,0.7954,0.79505,0.79535,253899997.0
2007-07-20 13:52:00,0.79497,0.79534,0.79472,0.7948,1029600007.0
2007-07-20 13:53:00,0.7954,0.7954,0.7954,0.7954,32000000.0
2007-07-20 13:54:00,0.7954,0.7954,0.7954,0.7954,20000000.0
2007-07-20 13:55:00,0.7955,0.7961,0.7955,0.7961,1048900001.0
2007-07-20 13:56:00,0.79605,0.79625,0.7958,0.7961,866199996.0
2007-07-20 13:57:00,0.7963,0.7966,0.7962,0.7965,1121099996.0
2007-07-20 13:58:00,0.79625,0.7964,0.796,0.7962,1121099996.0
2007-07-20 13:59:00,0.7962,0.7962,0.7958,0.7961,1089999993.0
2007-07-20 14:00:00,0.7961,0.7962,0.7961,0.7962,181999996.0
2007-07-20 14:01:00,0.796,0.7961,0.7958,0.7958,886699990.0
2007-07-20 14:02:00,0.7959,0.796,0.7958,0.7959,886699990.0
2007-07-20 14:03:00,0.7959,0.7959,0.7958,0.7959,1097599999.0
2007-07-20 14:04:00,0.7959,0.7959,0.7957,0.7959,1599300013.0
2007-07-20 14:05:00,0.7959,0.7959,0.7958,0.79585,230400001.0
2007-07-20 14:06:00,0.7959,0.7961,0.7959,0.796,793500000.0
2007-07-20 14:07:00,0.796,0.7962,0.7959,0.796,721800006.0
2007-07-20 14:08:00,0.796,0.7962,0.7958,0.796,1924300001.0
2007-07-20 14:09:00,0.796,0.796,0.796,0.796,154600000.0
2007-07-20 14:10:00,0.796,0.7961,0.796,0.79605,321600002.0
2007-07-20 14:11:00,0.79605,0.7961,0.796,0.7961,490899997.0
2007-07-20 14:12:00,0.7961,0.7961,0.7958,0.79595,640800005.0
2007-07-20 14:13:00,0.796,0.796,0.7958,0.7959,1236699999.0
2007-07-20 14:14:00,0.7959,0.7959,0.7958,0.7959,778599993.0
2007-07-20 14:15:00,0.7959,0.7959,0.7956,0.7957,1058799990.0
2007-07-20 14:16:00,0.7957,0.7958,0.7956,0.7957,863600000.0
2007-07-20 14:17:00,0.7957,0.7958,0.7956,0.7958,647900007.0
2007-07-20 14:18:00,0.7958,0.7958,0.7957,0.7957,772000004.0
2007-07-20 14:19:00,0.7957,0.7957,0.7957,0.7957,184800000.0
2007-07-20 14:20:00,0.7957,0.7958,0.7956,0.7958,371700003.0
2007-07-20 14:21:00,0.7958,0.7958,0.7956,0.7956,125699997.0
2007-07-20 14:22:00,0.7957,0.7958,0.7956,0.7956,272199998.0
2007-07-20 14:23:00,0.7957,0.79585,0.7956,0.79585,515900001.0
2007-07-20 14:24:00,0.7959,0.7959,0.7959,0.7959,17600000.0
2007-07-20 14:25:00,0.7959,0.7959,0.7959,0.7959,96000000.0
2007-07-20 14:26:00,0.7959,0.7962,0.79585,0.7962,608699995.0
2007-07-20 14:27:00,0.7962,0.79625,0.7961,0.79625,853100001.0
2007-07-20 14:28:00,0.79625,0.7965,0.7962,0.7964,602099995.0
2007-07-20 14:29:00,0.79635,0.7964,0.7963,0.7964,185300001.0
2007-07-20 14:30:00,0.7964,0.7964,0.7961,0.7963,928400001.0
2007-07-20 14:31:00,0.7963,0.7964,0.7961,0.7962,1265300010.0
2007-07-20 14:32:00,0.7962,0.7963,0.796,0.7963,1190299994.0
2007-07-20 14:33:00,0.7963,0.7963,0.7962,0.7963,476200004.0
2007-07-20 14:34:00,0.7963,0.7964,0.7963,0.7964,62400002.0
2007-07-20 14:35:00,0.7964,0.7965,0.7963,0.7963,239400003.0
2007-07-20 14:36:00,0.7963,0.7963,0.7961,0.7961,565000005.0
2007-07-20 14:37:00,0.7961,0.7962,0.796,0.7962,434300001.0
2007-07-20 14:38:00,0.7962,0.7962,0.7959,0.7959,320100001.0
2007-07-20 14:39:00,0.7959,0.7959,0.7958,0.7959,160100000.0
2007-07-20 14:40:00,0.7959,0.7961,0.7959,0.7961,263000004.0
2007-07-20 14:41:00,0.7961,0.7961,0.79605,0.7961,164199997.0
2007-07-20 14:42:00,0.7961,0.7961,0.7959,0.7961,1100100001.0
2007-07-20 14:43:00,0.7961,0.7961,0.796,0.79605,233099997.0
2007-07-20 14:44:00,0.79605,0.7961,0.79605,0.7961,42000000.0
2007-07-20 14:45:00,0.7961,0.7961,0.7959,0.79605,206100000.0
2007-07-20 14:46:00,0.79605,0.7961,0.7958,0.7958,185799999.0
2007-07-20 14:47:00,0.7958,0.7961,0.7958,0.7961,149499998.0
2007-07-20 14:48:00,0.7961,0.7961,0.7959,0.7959,102400000.0
2007-07-20 14:49:00,0.7959,0.7959,0.7956,0.7956,406099994.0
2007-07-20 14:50:00,0.7956,0.79585,0.7956,0.7957,133000000.0
2007-07-20 14:51:00,0.7957,0.7957,0.7956,0.7956,445000000.0
2007-07-20 14:52:00,0.7957,0.7958,0.7956,0.7958,283800005.0
2007-07-20 14:53:00,0.7958,0.7959,0.7957,0.7957,198399995.0
2007-07-20 14:54:00,0.79585,0.7959,0.7957,0.7958,398900002.0
2007-07-20 14:55:00,0.7958,0.7958,0.7958,0.7958,51300000.0
2007-07-20 14:56:00,0.79575,0.7958,0.79575,0.79575,76000000.0
2007-07-20 14:57:00,0.79575,0.7958,0.79565,0.7957,233699998.0
2007-07-20 14:58:00,0.7958,0.7959,0.7957,0.7957,138000001.0
2007-07-20 14:59:00,0.7957,0.796,0.7957,0.796,305500000.0
2007-07-20 15:00:00,0.7961,0.7963,0.7956,0.7959,1407899991.0
2007-07-20 15:01:00,0.7959,0.796,0.7958,0.7959,406400000.0
2007-07-20 15:02:00,0.7959,0.7962,0.7956,0.796,748699995.0
2007-07-20 15:03:00,0.79595,0.79595,0.7957,0.7958,133100002.0
2007-07-20 15:04:00,0.7958,0.79595,0.7958,0.79595,170299999.0
2007-07-20 15:05:00,0.79595,0.7963,0.79595,0.7962,460399999.0
2007-07-20 15:06:00,0.7962,0.7965,0.7961,0.7963,968999998.0
2007-07-20 15:07:00,0.7963,0.7964,0.7961,0.79625,543899998.0
2007-07-20 15:08:00,0.79625,0.79635,0.7962,0.7963,269099998.0
2007-07-20 15:09:00,0.79625,0.7965,0.796,0.7963,1067999998.0
2007-07-20 15:10:00,0.7963,0.7965,0.7963,0.7964,342200000.0
2007-07-20 15:11:00,0.7964,0.79675,0.7964,0.7967,1125700008.0
2007-07-20 15:12:00,0.7967,0.7967,0.7965,0.7967,485700001.0
2007-07-20 15:13:00,0.7967,0.7967,0.7963,0.7966,628600000.0
2007-07-20 15:14:00,0.7966,0.7966,0.7966,0.7966,14400000.0
2007-07-20 15:15:00,0.7966,0.7966,0.7964,0.7964,97400000.0
2007-07-20 15:16:00,0.7964,0.7965,0.7962,0.7963,573500002.0
2007-07-20 15:17:00,0.7963,0.7964,0.7961,0.79635,707100001.0
2007-07-20 15:18:00,0.79635,0.7965,0.796,0.796,537300001.0
2007-07-20 15:19:00,0.7961,0.7961,0.796,0.7961,428400000.0
2007-07-20 15:20:00,0.7961,0.7963,0.79585,0.796,839300000.0
2007-07-20 15:21:00,0.796,0.7964,0.796,0.7962,542499998.0
2007-07-20 15:22:00,0.7962,0.7964,0.7962,0.7963,123600000.0
2007-07-20 15:23:00,0.7963,0.7964,0.7963,0.7964,152400000.0
2007-07-20 15:24:00,0.7964,0.7964,0.7962,0.7963,160600000.0
2007-07-20 15:25:00,0.7963,0.7964,0.7962,0.7964,236200000.0
2007-07-20 15:26:00,0.7964,0.7964,0.7961,0.7962,785999994.0
2007-07-20 15:27:00,0.7962,0.7962,0.7961,0.7962,155999997.0
2007-07-20 15:28:00,0.7962,0.79625,0.79605,0.79605,187900002.0
2007-07-20 15:29:00,0.7961,0.79625,0.7961,0.7962,624999997.0
2007-07-20 15:30:00,0.7962,0.7962,0.79605,0.7962,222200000.0
2007-07-20 15:31:00,0.7962,0.7962,0.796,0.7961,233399995.0
2007-07-20 15:32:00,0.7961,0.7961,0.7959,0.7959,550500000.0
2007-07-20 15:33:00,0.7959,0.796,0.79585,0.79585,673400015.0
2007-07-20 15:34:00,0.7959,0.796,0.7959,0.7959,730100004.0
2007-07-20 15:35:00,0.7959,0.796,0.7959,0.79595,61999999.0
2007-07-20 15:36:00,0.796,0.796,0.7958,0.796,455700004.0
2007-07-20 15:37:00,0.79595,0.796,0.79595,0.79595,43100000.0
2007-07-20 15:38:00,0.796,0.796,0.796,0.796,7200000.0
2007-07-20 15:39:00,0.796,0.796,0.7958,0.7958,433400004.0
2007-07-20 15:40:00,0.79572,0.7961,0.79551,0.79573,590600008.0
2007-07-20 15:41:00,0.7958,0.7958,0.7957,0.7958,168400000.0
2007-07-20 15:42:00,0.7958,0.796,0.7958,0.796,611100001.0
2007-07-20 15:43:00,0.7959,0.7959,0.7955,0.7955,1006800002.0
2007-07-20 15:44:00,0.7956,0.7957,0.7956,0.7956,1011700005.0
2007-07-20 15:45:00,0.7957,0.7957,0.7955,0.7956,603399997.0
2007-07-20 15:46:00,0.7956,0.7958,0.7956,0.7958,179900000.0
2007-07-20 15:47:00,0.7958,0.79585,0.7956,0.7958,774699994.0
2007-07-20 15:48:00,0.7958,0.7962,0.7958,0.7961,1093099996.0
2007-07-20 15:49:00,0.7961,0.7963,0.796,0.796,1419400003.0
2007-07-20 15:50:00,0.796,0.7963,0.796,0.7962,1222000011.0
2007-07-20 15:51:00,0.7962,0.7963,0.7961,0.79625,597099997.0
2007-07-20 15:52:00,0.7963,0.7963,0.79605,0.79605,454400004.0
2007-07-20 15:53:00,0.7961,0.7961,0.79605,0.7961,127200002.0
2007-07-20 15:54:00,0.7961,0.7964,0.7961,0.7964,1528499998.0
2007-07-20 15:55:00,0.7964,0.7965,0.7963,0.7965,851499994.0
2007-07-20 15:56:00,0.7965,0.7965,0.7964,0.7964,397400007.0
2007-07-20 15:57:00,0.7965,0.7965,0.7961,0.7961,786599996.0
2007-07-20 15:58:00,0.7961,0.7965,0.796,0.79625,733999994.0
2007-07-20 15:59:00,0.7963,0.7964,0.79625,0.7963,584000002.0
2007-07-20 16:00:00,0.7963,0.7965,0.7963,0.7965,102400002.0
2007-07-20 16:01:00,0.7965,0.7965,0.7963,0.7964,761000004.0
2007-07-20 16:02:00,0.7964,0.79675,0.7964,0.7967,1442100003.0
2007-07-20 16:03:00,0.7968,0.7968,0.7963,0.7965,1594500002.0
2007-07-20 16:04:00,0.7967,0.7967,0.7965,0.7966,1594500002.0
2007-07-20 16:05:00,0.7965,0.7969,0.79645,0.7969,1594500002.0
2007-07-20 16:06:00,0.7969,0.7971,0.7969,0.7969,1022500020.0
2007-07-20 16:07:00,0.797,0.797,0.7969,0.7969,1022500020.0
2007-07-20 16:08:00,0.7969,0.7969,0.7967,0.7967,1022500020.0
2007-07-20 16:09:00,0.7967,0.7967,0.7967,0.7967,1358100001.0
2007-07-20 16:10:00,0.7967,0.7967,0.79665,0.79665,625400000.0
2007-07-20 16:11:00,0.7967,0.7968,0.7966,0.7968,1458099998.0
2007-07-20 16:12:00,0.7968,0.797,0.7968,0.7969,836099995.0
2007-07-20 16:13:00,0.7969,0.7971,0.7969,0.7971,1239699984.0
2007-07-20 16:14:00,0.7971,0.7975,0.7971,0.79745,1130999999.0
2007-07-20 16:15:00,0.7975,0.7975,0.7969,0.7973,1337800000.0
2007-07-20 16:16:00,0.7973,0.7974,0.7972,0.7974,147100000.0
2007-07-20 16:17:00,0.7974,0.7976,0.7972,0.7976,1324200000.0
2007-07-20 16:18:00,0.7976,0.7976,0.7975,0.7975,1202399995.0
2007-07-20 16:19:00,0.7974,0.7976,0.7972,0.7976,1321000007.0
2007-07-20 16:20:00,0.7975,0.799,0.7975,0.7985,1321000007.0
2007-07-20 16:21:00,0.7984,0.7986,0.7982,0.7985,1321000007.0
2007-07-20 16:22:00,0.7985,0.7985,0.7983,0.7985,639400001.0
2007-07-20 16:23:00,0.7983,0.7987,0.7981,0.7981,1585800002.0
2007-07-20 16:24:00,0.798,0.798,0.7976,0.7977,1585800002.0
2007-07-20 16:25:00,0.7978,0.7981,0.7975,0.7978,1585800002.0
2007-07-20 16:26:00,0.798,0.7981,0.7976,0.798,1585800002.0
2007-07-20 16:27:00,0.7978,0.798,0.7978,0.7979,1585800002.0
2007-07-20 16:28:00,0.7979,0.7979,0.7975,0.7977,1895800017.0
2007-07-20 16:29:00,0.7977,0.7977,0.7974,0.7975,1525600011.0
2007-07-20 16:30:00,0.7975,0.7976,0.7974,0.7976,937899999.0
2007-07-20 16:31:00,0.7975,0.7978,0.7975,0.7977,718100016.0
2007-07-20 16:32:00,0.7977,0.7978,0.7975,0.7976,1947700009.0
2007-07-20 16:33:00,0.7977,0.7977,0.7975,0.7976,1592700000.0
2007-07-20 16:34:00,0.7976,0.7978,0.7975,0.7977,1592700000.0
2007-07-20 16:35:00,0.7977,0.7977,0.7974,0.7974,1539499988.0
2007-07-20 16:36:00,0.7974,0.7974,0.7968,0.7973,1663199990.0
2007-07-20 16:37:00,0.7971,0.7971,0.796,0.7961,1663199990.0
2007-07-20 16:38:00,0.7962,0.7965,0.7953,0.7955,1663199990.0
2007-07-20 16:39:00,0.7956,0.7961,0.7954,0.796,1663199990.0
2007-07-20 16:40:00,0.7959,0.7962,0.7958,0.7961,1663199990.0
2007-07-20 16:41:00,0.7962,0.7965,0.796,0.7965,1934299994.0
2007-07-20 16:42:00,0.7964,0.7969,0.79635,0.79685,320499998.0
2007-07-20 16:43:00,0.79685,0.7969,0.7966,0.7967,426699999.0
2007-07-20 16:44:00,0.7967,0.7969,0.7966,0.7969,576800000.0
2007-07-20 16:45:00,0.7968,0.7968,0.7965,0.79675,124300000.0
2007-07-20 16:46:00,0.79675,0.79675,0.79625,0.79625,137600000.0
2007-07-20 16:47:00,0.79625,0.7969,0.79625,0.7969,483200000.0
2007-07-20 16:48:00,0.7969,0.7969,0.7967,0.7968,709499997.0
2007-07-20 16:49:00,0.7968,0.797,0.7967,0.7967,1652199996.0
2007-07-20 16:50:00,0.7967,0.7968,0.7966,0.7966,547900003.0
2007-07-20 16:51:00,0.7966,0.7968,0.7966,0.7967,615199995.0
2007-07-20 16:52:00,0.7968,0.7969,0.7968,0.7968,677399985.0
2007-07-20 16:53:00,0.7968,0.797,0.7968,0.7968,937999996.0
2007-07-20 16:54:00,0.7968,0.7968,0.79645,0.79645,1808499995.0
2007-07-20 16:55:00,0.7965,0.7967,0.7963,0.7964,1558600001.0
2007-07-20 16:56:00,0.7964,0.7966,0.7964,0.7966,1164500009.0
2007-07-20 16:57:00,0.7966,0.797,0.7966,0.797,1088399996.0
2007-07-20 16:58:00,0.797,0.7974,0.7969,0.7971,2014999994.0
2007-07-20 16:59:00,0.7969,0.798,0.7969,0.798,1866099995.0
2007-07-20 17:00:00,0.7982,0.7982,0.7977,0.798,1866099995.0
2007-07-20 17:01:00,0.7978,0.7978,0.7973,0.7973,1866099995.0
2007-07-20 17:02:00,0.7974,0.7974,0.7969,0.7971,1866099995.0
2007-07-20 17:03:00,0.7969,0.7969,0.7967,0.7969,1866099995.0
2007-07-20 17:04:00,0.797,0.7971,0.7969,0.7969,1866099995.0
2007-07-20 17:05:00,0.7968,0.7969,0.7964,0.7965,1866099995.0
2007-07-20 17:06:00,0.7964,0.7965,0.7961,0.7964,1866099995.0
2007-07-20 17:07:00,0.7964,0.7965,0.7963,0.7965,1826899981.0
2007-07-20 17:08:00,0.7964,0.7965,0.7964,0.7964,945399996.0
2007-07-20 17:09:00,0.7963,0.7963,0.7961,0.7962,1250500000.0
2007-07-20 17:10:00,0.7961,0.7963,0.7961,0.7963,1250500000.0
2007-07-20 17:11:00,0.7963,0.7965,0.7963,0.7965,723000007.0
2007-07-20 17:12:00,0.7965,0.7965,0.7963,0.7963,1148499999.0
2007-07-20 17:13:00,0.7963,0.7967,0.7962,0.7964,1345199983.0
2007-07-20 17:14:00,0.7965,0.7967,0.7965,0.7967,392499997.0
2007-07-20 17:15:00,0.7967,0.7967,0.7965,0.7966,490600006.0
2007-07-20 17:16:00,0.7966,0.7966,0.7965,0.7966,490600006.0
2007-07-20 17:17:00,0.79655,0.7968,0.7965,0.7968,1091500003.0
2007-07-20 17:18:00,0.7968,0.7968,0.7968,0.7968,258099993.0
2007-07-20 17:19:00,0.7968,0.7968,0.7966,0.7967,1531000001.0
2007-07-20 17:20:00,0.7967,0.7968,0.7967,0.7968,1026000004.0
2007-07-20 17:21:00,0.7968,0.7968,0.7966,0.79665,604499999.0
2007-07-20 17:22:00,0.79665,0.7969,0.7966,0.79665,1301099995.0
2007-07-20 17:23:00,0.79665,0.7967,0.7966,0.7966,1179099998.0
2007-07-20 17:24:00,0.7965,0.7966,0.7964,0.7964,1809899981.0
2007-07-20 17:25:00,0.7964,0.7965,0.7964,0.7964,734499998.0
2007-07-20 17:26:00,0.7964,0.7966,0.7964,0.7966,603100010.0
2007-07-20 17:27:00,0.7966,0.7966,0.7965,0.7965,551100002.0
2007-07-20 17:28:00,0.7965,0.7966,0.7965,0.7965,732399996.0
2007-07-20 17:29:00,0.7968,0.797,0.7968,0.7969,1297400012.0
2007-07-20 17:30:00,0.7968,0.7969,0.7966,0.7969,1297400012.0
2007-07-20 17:31:00,0.7969,0.7969,0.7968,0.7968,588600005.0
2007-07-20 17:32:00,0.7968,0.797,0.7967,0.797,1173400000.0
2007-07-20 17:33:00,0.7969,0.797,0.7967,0.7969,1577899997.0
2007-07-20 17:34:00,0.7968,0.7969,0.7965,0.7967,1186599996.0
2007-07-20 17:35:00,0.7966,0.7967,0.7965,0.7965,440100000.0
2007-07-20 17:36:00,0.7967,0.7967,0.7964,0.7966,1339000018.0
2007-07-20 17:37:00,0.7967,0.79675,0.7964,0.7965,1131799995.0
2007-07-20 17:38:00,0.7965,0.7968,0.7965,0.7966,466100000.0
2007-07-20 17:39:00,0.7967,0.7968,0.7966,0.7966,379700001.0
2007-07-20 17:40:00,0.7966,0.7968,0.7966,0.7967,423699991.0
2007-07-20 17:41:00,0.7967,0.7969,0.7965,0.7968,1666199996.0
2007-07-20 17:42:00,0.7969,0.797,0.7968,0.7968,1335000003.0
2007-07-20 17:43:00,0.7968,0.7969,0.7966,0.7967,704200002.0
2007-07-20 17:44:00,0.7968,0.7972,0.7968,0.7971,2013999992.0
2007-07-20 17:45:00,0.7972,0.7972,0.7968,0.79695,2013999992.0
2007-07-20 17:46:00,0.7969,0.7969,0.7967,0.7968,1667799988.0
2007-07-20 17:47:00,0.79675,0.7968,0.7966,0.7967,1667799988.0
2007-07-20 17:48:00,0.7968,0.7968,0.7967,0.7967,124500000.0
2007-07-20 17:49:00,0.7967,0.7968,0.7967,0.7968,244200000.0
2007-07-20 17:50:00,0.7967,0.7968,0.7967,0.7967,341500004.0
2007-07-20 17:51:00,0.7966,0.7969,0.79655,0.7966,1757500003.0
2007-07-20 17:52:00,0.7966,0.7968,0.7965,0.7968,1161700015.0
2007-07-20 17:53:00,0.7968,0.7968,0.79675,0.7968,926300005.0
2007-07-20 17:54:00,0.7968,0.797,0.7967,0.7968,1591100007.0
2007-07-20 17:55:00,0.7968,0.7968,0.7965,0.7966,1032100000.0
2007-07-20 17:56:00,0.7967,0.7967,0.7966,0.7967,211099998.0
2007-07-20 17:57:00,0.7966,0.7966,0.7964,0.7966,760699999.0
2007-07-20 17:58:00,0.79655,0.79655,0.7964,0.7964,816999994.0
2007-07-20 17:59:00,0.7964,0.7964,0.7961,0.7961,1243700005.0
2007-07-20 18:00:00,0.796,0.7966,0.796,0.7966,1838999994.0
2007-07-20 18:01:00,0.7965,0.7966,0.7963,0.79645,1838999994.0
2007-07-20 18:02:00,0.7965,0.7965,0.7962,0.7963,2002000015.0
2007-07-20 18:03:00,0.7962,0.7963,0.796,0.79615,966400002.0
2007-07-20 18:04:00,0.7962,0.7962,0.7958,0.7958,1606999988.0
2007-07-20 18:05:00,0.7958,0.7958,0.7954,0.7957,1549000001.0
2007-07-20 18:06:00,0.7958,0.7959,0.7957,0.7959,1549000001.0
2007-07-20 18:07:00,0.7959,0.7962,0.7958,0.7961,1541200002.0
2007-07-20 18:08:00,0.7962,0.7964,0.7961,0.7962,583700002.0
2007-07-20 18:09:00,0.7962,0.7962,0.796,0.79615,583700002.0
2007-07-20 18:10:00,0.7962,0.7963,0.7961,0.7962,1783399996.0
2007-07-20 18:11:00,0.7962,0.7962,0.7961,0.7961,226199997.0
2007-07-20 18:12:00,0.7961,0.7961,0.7961,0.7961,232699992.0
2007-07-20 18:13:00,0.7961,0.7963,0.79605,0.79605,1350200014.0
2007-07-20 18:14:00,0.7961,0.7962,0.7961,0.7961,862199993.0
2007-07-20 18:15:00,0.7961,0.7961,0.7954,0.7956,1474399997.0
2007-07-20 18:16:00,0.7956,0.7958,0.7956,0.7956,654200003.0
2007-07-20 18:17:00,0.7956,0.7957,0.7955,0.7955,1160200005.0
2007-07-20 18:18:00,0.7955,0.7956,0.7954,0.7956,1172699998.0
2007-07-20 18:19:00,0.7956,0.7956,0.7954,0.7955,1326599982.0
2007-07-20 18:20:00,0.7955,0.7956,0.7954,0.7955,1095299994.0
2007-07-20 18:21:00,0.7955,0.7956,0.7954,0.7956,470599998.0
2007-07-20 18:22:00,0.7955,0.7956,0.7954,0.7956,1647100009.0
2007-07-20 18:23:00,0.79555,0.7956,0.7955,0.7955,405399988.0
2007-07-20 18:24:00,0.7955,0.7955,0.7953,0.7953,1386899990.0
2007-07-20 18:25:00,0.7952,0.7955,0.7952,0.7955,1032599987.0
2007-07-20 18:26:00,0.7955,0.7955,0.7954,0.7954,222899998.0
2007-07-20 18:27:00,0.7954,0.7955,0.7954,0.7954,698999997.0
2007-07-20 18:28:00,0.7955,0.7956,0.7954,0.7954,504499996.0
2007-07-20 18:29:00,0.7954,0.7956,0.7954,0.7956,785499997.0
2007-07-20 18:30:00,0.7956,0.7957,0.7956,0.7957,317399999.0
2007-07-20 18:31:00,0.7957,0.7957,0.7957,0.7957,310600000.0
2007-07-20 18:32:00,0.7957,0.7957,0.7956,0.7957,394700001.0
2007-07-20 18:33:00,0.7957,0.7957,0.7954,0.7955,672800000.0
2007-07-20 18:34:00,0.7955,0.7955,0.7955,0.7955,207300000.0
2007-07-20 18:35:00,0.7954,0.7955,0.79535,0.7955,707300011.0
2007-07-20 18:36:00,0.7955,0.7955,0.7953,0.7953,1543899999.0
2007-07-20 18:37:00,0.7953,0.7954,0.7952,0.7952,1685000008.0
2007-07-20 18:38:00,0.7952,0.7953,0.795,0.795,1694000000.0
2007-07-20 18:39:00,0.7951,0.7951,0.7945,0.7945,673499996.0
2007-07-20 18:40:00,0.7945,0.7945,0.7941,0.7944,1505499995.0
2007-07-20 18:41:00,0.7943,0.7945,0.7943,0.7944,965599981.0
2007-07-20 18:42:00,0.7944,0.7948,0.7944,0.7947,1314400004.0
2007-07-20 18:43:00,0.7947,0.7947,0.7941,0.7944,1524900009.0
2007-07-20 18:44:00,0.7944,0.7945,0.7942,0.7945,973400003.0
2007-07-20 18:45:00,0.7948,0.7949,0.7942,0.7943,2060200006.0
2007-07-20 18:46:00,0.7943,0.7943,0.7939,0.7939,2060200006.0
2007-07-20 18:47:00,0.7938,0.7941,0.7938,0.7941,1521899981.0
2007-07-20 18:48:00,0.794,0.7942,0.794,0.7942,1521899981.0
2007-07-20 18:49:00,0.7942,0.7942,0.7938,0.7939,953500003.0
2007-07-20 18:50:00,0.7939,0.7942,0.7939,0.79415,1121299989.0
2007-07-20 18:51:00,0.79415,0.7942,0.794,0.7941,501899998.0
2007-07-20 18:52:00,0.7941,0.7942,0.7941,0.7942,361999995.0
2007-07-20 18:53:00,0.7941,0.7942,0.7941,0.7942,559299991.0
2007-07-20 18:54:00,0.7942,0.7942,0.7936,0.7936,687399999.0
2007-07-20 18:55:00,0.79365,0.7937,0.79365,0.7937,687399999.0
2007-07-20 18:56:00,0.7937,0.7938,0.7935,0.7935,1859799983.0
2007-07-20 18:57:00,0.7935,0.7936,0.7934,0.7936,2092299988.0
2007-07-20 18:58:00,0.7934,0.7935,0.7932,0.7934,2092299988.0
2007-07-20 18:59:00,0.7934,0.7935,0.7933,0.79345,1503200008.0
2007-07-20 19:00:00,0.79345,0.7938,0.7933,0.7937,1524399993.0
2007-07-20 19:01:00,0.7937,0.794,0.7936,0.794,1497699994.0
2007-07-20 19:02:00,0.794,0.794,0.7936,0.7939,1294899990.0
2007-07-20 19:03:00,0.7939,0.7939,0.7937,0.7938,1296200007.0
2007-07-20 19:04:00,0.7938,0.7945,0.7937,0.7943,1325799997.0
2007-07-20 19:05:00,0.7944,0.7944,0.7937,0.7941,1312800001.0
2007-07-20 19:06:00,0.7941,0.7941,0.7939,0.794,622699987.0
2007-07-20 19:07:00,0.794,0.794,0.7939,0.7939,301499997.0
2007-07-20 19:08:00,0.7939,0.794,0.7938,0.7939,646099996.0
2007-07-20 19:09:00,0.7939,0.794,0.7938,0.7939,1307199999.0
2007-07-20 19:10:00,0.7939,0.794,0.7938,0.794,1320599999.0
2007-07-20 19:11:00,0.794,0.7941,0.794,0.7941,478399996.0
2007-07-20 19:12:00,0.79405,0.7941,0.79405,0.7941,234900003.0
2007-07-20 19:13:00,0.7941,0.7941,0.794,0.7941,453000000.0
2007-07-20 19:14:00,0.794,0.794,0.7939,0.794,237199997.0
2007-07-20 19:15:00,0.7939,0.7941,0.7939,0.794,417600001.0
2007-07-20 19:16:00,0.7939,0.794,0.7938,0.794,819400004.0
2007-07-20 19:17:00,0.794,0.794,0.7938,0.7938,443799991.0
2007-07-20 19:18:00,0.7938,0.7939,0.7935,0.7936,2118999989.0
2007-07-20 19:19:00,0.7936,0.7938,0.7936,0.7938,1201300000.0
2007-07-20 19:20:00,0.7938,0.7938,0.7937,0.7937,708199999.0
2007-07-20 19:21:00,0.7937,0.7937,0.79365,0.79365,502400007.0
2007-07-20 19:22:00,0.7938,0.7938,0.7937,0.7938,334899999.0
2007-07-20 19:23:00,0.7937,0.7938,0.7937,0.79375,834100004.0
2007-07-20 19:24:00,0.7938,0.7941,0.7938,0.7941,816199998.0
2007-07-20 19:25:00,0.7941,0.7941,0.7939,0.794,830800000.0
2007-07-20 19:26:00,0.794,0.7941,0.794,0.7941,286799999.0
2007-07-20 19:27:00,0.7941,0.7942,0.794,0.794,394899995.0
2007-07-20 19:28:00,0.7942,0.7942,0.7941,0.7941,693300002.0
2007-07-20 19:29:00,0.7941,0.7941,0.7941,0.7941,158400001.0
2007-07-20 19:30:00,0.7941,0.7941,0.7941,0.7941,186900000.0
2007-07-20 19:31:00,0.7941,0.7942,0.794,0.794,948100003.0
2007-07-20 19:32:00,0.794,0.7941,0.7939,0.794,1418000003.0
2007-07-20 19:33:00,0.794,0.7941,0.794,0.79405,671400002.0
2007-07-20 19:34:00,0.7941,0.7941,0.794,0.794,432200002.0
2007-07-20 19:35:00,0.794,0.794,0.7939,0.7939,150600001.0
2007-07-20 19:36:00,0.794,0.794,0.7939,0.794,321199999.0
2007-07-20 19:37:00,0.7939,0.7941,0.7939,0.794,702699994.0
2007-07-20 19:38:00,0.794,0.7943,0.794,0.79425,543699993.0
2007-07-20 19:39:00,0.79425,0.7944,0.7939,0.7943,2016500000.0
2007-07-20 19:40:00,0.7943,0.7948,0.7943,0.7944,1917300005.0
2007-07-20 19:41:00,0.7944,0.795,0.7944,0.795,927500000.0
2007-07-20 19:42:00,0.7949,0.7952,0.7949,0.7952,1242299992.0
2007-07-20 19:43:00,0.7952,0.7956,0.795,0.7955,1961499995.0
2007-07-20 19:44:00,0.7956,0.7957,0.7951,0.7953,958499993.0
2007-07-20 19:45:00,0.7954,0.7954,0.79485,0.795,1877200009.0
2007-07-20 19:46:00,0.795,0.7951,0.795,0.7951,309999998.0
2007-07-20 19:47:00,0.7951,0.7951,0.795,0.795,509700000.0
2007-07-20 19:48:00,0.795,0.7951,0.795,0.7951,211599997.0
2007-07-20 19:49:00,0.795,0.7951,0.795,0.7951,79399998.0
2007-07-20 19:50:00,0.7951,0.7951,0.7951,0.7951,75999997.0
2007-07-20 19:51:00,0.7951,0.7951,0.7951,0.7951,163199992.0
2007-07-20 19:52:00,0.7951,0.7954,0.7951,0.7952,580899999.0
2007-07-20 19:53:00,0.79515,0.7953,0.79515,0.7952,461600001.0
2007-07-20 19:54:00,0.7952,0.7952,0.7951,0.7951,156099998.0
2007-07-20 19:55:00,0.7952,0.7952,0.7952,0.7952,111500005.0
2007-07-20 19:56:00,0.7953,0.7955,0.7953,0.7954,81199999.0
2007-07-20 19:57:00,0.7954,0.7955,0.7953,0.7955,268800001.0
2007-07-20 19:58:00,0.7955,0.7957,0.7954,0.7957,869900001.0
2007-07-20 19:59:00,0.7956,0.7957,0.7954,0.7956,1178600002.0
2007-07-20 20:00:00,0.7956,0.7957,0.7956,0.7956,345599999.0
2007-07-20 20:01:00,0.7956,0.7957,0.7955,0.7957,924299998.0
2007-07-20 20:02:00,0.7957,0.7957,0.7954,0.7956,963700000.0
2007-07-20 20:03:00,0.7956,0.7956,0.7954,0.7955,583000000.0
2007-07-20 20:04:00,0.7955,0.7955,0.7954,0.7954,843800007.0
2007-07-20 20:05:00,0.7954,0.7954,0.7954,0.7954,1079600002.0
2007-07-20 20:06:00,0.7954,0.7954,0.79535,0.79535,526500000.0
2007-07-20 20:07:00,0.7954,0.7954,0.7953,0.7953,266400001.0
2007-07-20 20:08:00,0.7953,0.7954,0.7953,0.79535,236600000.0
2007-07-20 20:09:00,0.7954,0.7956,0.79535,0.7956,737100003.0
2007-07-20 20:10:00,0.7956,0.7957,0.7954,0.7957,529000007.0
2007-07-20 20:11:00,0.7957,0.7958,0.7955,0.7956,611199999.0
2007-07-20 20:12:00,0.7956,0.7957,0.7955,0.7956,618399992.0
2007-07-20 20:13:00,0.7956,0.7956,0.7956,0.7956,220399992.0
2007-07-20 20:14:00,0.7957,0.7957,0.7955,0.7956,378899994.0
2007-07-20 20:15:00,0.7956,0.7956,0.79555,0.79555,172500000.0
2007-07-20 20:16:00,0.7956,0.7956,0.79555,0.79555,97399997.0
2007-07-20 20:17:00,0.7956,0.7956,0.79555,0.7956,60899999.0
2007-07-20 20:18:00,0.7956,0.7956,0.7956,0.7956,79499996.0
2007-07-20 20:19:00,0.7956,0.7957,0.7956,0.7957,210399999.0
2007-07-20 20:20:00,0.7957,0.796,0.7957,0.7959,591899998.0
2007-07-20 20:21:00,0.7959,0.7961,0.7958,0.7961,359499997.0
2007-07-20 20:22:00,0.7961,0.7961,0.7959,0.79595,308000000.0
2007-07-20 20:23:00,0.79595,0.796,0.7958,0.7958,245100002.0
2007-07-20 20:24:00,0.7958,0.7961,0.7958,0.796,525999999.0
2007-07-20 20:25:00,0.7961,0.7961,0.796,0.796,925299998.0
2007-07-20 20:26:00,0.796,0.7961,0.796,0.796,474400000.0
2007-07-20 20:27:00,0.796,0.7961,0.796,0.7961,605200000.0
2007-07-20 20:28:00,0.796,0.7962,0.7959,0.7961,526500000.0
2007-07-20 20:29:00,0.7961,0.7962,0.796,0.7961,382200000.0
2007-07-20 20:30:00,0.7962,0.7964,0.7961,0.7964,523500001.0
2007-07-20 20:31:00,0.7964,0.7964,0.7961,0.7962,668799996.0
2007-07-20 20:32:00,0.7962,0.7962,0.7961,0.79615,818999988.0
2007-07-20 20:33:00,0.79607,0.79633,0.79581,0.79606,275700000.0
2007-07-20 20:34:00,0.79618,0.79637,0.79584,0.79588,197700000.0
2007-07-20 20:35:00,0.7962,0.7962,0.7959,0.7959,514299993.0
2007-07-20 20:36:00,0.796,0.7961,0.796,0.79605,477799997.0
2007-07-20 20:37:00,0.7961,0.7961,0.79605,0.79605,126300000.0
2007-07-20 20:38:00,0.79605,0.7961,0.796,0.79605,232899999.0
2007-07-20 20:39:00,0.7961,0.7961,0.796,0.796,500200001.0
2007-07-20 20:40:00,0.796,0.796,0.796,0.796,211799996.0
2007-07-20 20:41:00,0.796,0.7961,0.796,0.796,429700000.0
2007-07-20 20:42:00,0.796,0.796,0.796,0.796,123500005.0
2007-07-20 20:43:00,0.796,0.7961,0.796,0.7961,237000000.0
2007-07-20 20:44:00,0.7961,0.7961,0.7959,0.7959,215400000.0
2007-07-20 20:45:00,0.7961,0.7962,0.796,0.7962,369999994.0
2007-07-20 20:46:00,0.7962,0.7963,0.7962,0.7963,277299996.0
2007-07-20 20:47:00,0.7963,0.7963,0.7963,0.7963,103499995.0
2007-07-20 20:48:00,0.7962,0.7962,0.7961,0.7962,218900000.0
2007-07-20 20:49:00,0.7962,0.7963,0.7962,0.7962,285800006.0
2007-07-20 20:50:00,0.7963,0.7963,0.7963,0.7963,72000000.0
2007-07-20 20:51:00,0.7963,0.7963,0.7962,0.7962,118700004.0
2007-07-20 20:52:00,0.7963,0.7963,0.7962,0.7962,305599998.0
2007-07-20 20:53:00,0.7962,0.7964,0.7962,0.7963,725799993.0
2007-07-20 20:54:00,0.79625,0.7963,0.79625,0.7963,213100000.0
2007-07-20 20:55:00,0.7963,0.7963,0.796,0.7961,211900002.0
2007-07-20 20:56:00,0.7961,0.7962,0.796,0.796,685599998.0
2007-07-20 20:57:00,0.796,0.796,0.796,0.796,285600000.0
2007-07-20 20:58:00,0.796,0.796,0.79595,0.796,382500000.0
2007-07-20 20:59:00,0.7959,0.7962,0.7959,0.7962,224100004.0
2007-07-20 21:00:00,0.7962,0.7963,0.796,0.7961,926699996.0
2007-07-20 21:01:00,0.79592,0.79605,0.79555,0.7958,285500001.0
2007-07-20 21:02:00,0.7961,0.7963,0.7961,0.7963,643899990.0
2007-07-20 21:03:00,0.7963,0.7963,0.7963,0.7963,172799996.0
2007-07-20 21:04:00,0.7963,0.7963,0.7962,0.7962,207200000.0
2007-07-20 21:05:00,0.7962,0.7962,0.7961,0.7961,149199997.0
2007-07-20 21:06:00,0.7962,0.7962,0.7962,0.7962,145000002.0
2007-07-20 21:07:00,0.7962,0.7962,0.7962,0.7962,117900003.0
2007-07-20 21:08:00,0.7962,0.7963,0.7962,0.7963,259100001.0
2007-07-20 21:09:00,0.79625,0.7963,0.79625,0.7963,135499998.0
2007-07-20 21:10:00,0.79625,0.7963,0.79625,0.7963,86399999.0
2007-07-20 21:11:00,0.7963,0.7963,0.7963,0.7963,111500000.0
2007-07-20 21:12:00,0.7963,0.7963,0.79625,0.7963,134199998.0
2007-07-20 21:13:00,0.79625,0.7963,0.7961,0.7961,434399998.0
2007-07-20 21:14:00,0.7961,0.7961,0.796,0.796,316500002.0
2007-07-20 21:15:00,0.79572,0.79594,0.79563,0.79579,155600002.0
2007-07-20 21:16:00,0.79576,0.79579,0.79564,0.79564,98000002.0
2007-07-20 21:17:00,0.79584,0.79584,0.79557,0.7958,67900000.0
2007-07-20 21:18:00,0.796,0.796,0.796,0.796,209599994.0
2007-07-20 21:19:00,0.79595,0.796,0.79595,0.796,124300002.0
2007-07-20 21:20:00,0.7957,0.796,0.79569,0.79581,250199996.0
2007-07-20 21:21:00,0.79566,0.79578,0.79562,0.79578,86599999.0
2007-07-20 21:22:00,0.79567,0.7958,0.79563,0.79574,192699997.0
2007-07-20 21:23:00,0.796,0.796,0.796,0.796,15900000.0
2007-07-20 21:24:00,0.796,0.796,0.796,0.796,15900000.0
2007-07-20 21:25:00,0.796,0.7962,0.796,0.7962,197900002.0
2007-07-20 21:26:00,0.7962,0.7963,0.7962,0.7963,258099995.0
2007-07-20 21:27:00,0.7963,0.7963,0.7963,0.7963,17500000.0
2007-07-20 21:28:00,0.7959,0.79618,0.79582,0.79603,98300000.0
2007-07-20 21:29:00,0.7963,0.7963,0.7963,0.7963,60000000.0
2007-07-20 21:30:00,0.79615,0.79636,0.79607,0.79626,186600000.0
2007-07-20 21:31:00,0.79614,0.79685,0.79614,0.79685,264799997.0
2007-07-20 21:32:00,0.79669,0.79669,0.79623,0.79623,123500000.0
2007-07-20 21:33:00,0.79613,0.79616,0.79602,0.79612,156000000.0
2007-07-20 21:34:00,0.7963,0.7963,0.7962,0.7962,31999999.0
2007-07-20 21:35:00,0.7963,0.7963,0.7962,0.7963,375000005.0
2007-07-20 21:36:00,0.7963,0.7963,0.7961,0.7962,600200007.0
2007-07-20 21:37:00,0.7962,0.7963,0.7962,0.7962,570200007.0
2007-07-20 21:38:00,0.7962,0.7963,0.7962,0.7963,232600001.0
2007-07-20 21:39:00,0.7963,0.7963,0.7961,0.7961,199400002.0
2007-07-20 21:40:00,0.7961,0.7962,0.7961,0.7961,314699992.0
2007-07-20 21:41:00,0.7961,0.7962,0.7961,0.7962,86199998.0
2007-07-20 21:42:00,0.7962,0.7962,0.7958,0.7958,184500001.0
2007-07-20 21:43:00,0.7959,0.7959,0.7959,0.7959,800000.0
2007-07-20 21:44:00,0.796,0.7962,0.796,0.7962,307700001.0
2007-07-20 21:45:00,0.79591,0.79603,0.79581,0.79603,100400000.0
2007-07-20 21:46:00,0.7962,0.7962,0.7961,0.7962,209900003.0
2007-07-20 21:47:00,0.7961,0.79615,0.7961,0.79615,76300000.0
2007-07-20 21:48:00,0.7962,0.7962,0.796,0.7962,220999999.0
2007-07-20 21:49:00,0.7961,0.7962,0.79605,0.79605,193600000.0
2007-07-20 21:50:00,0.7961,0.7961,0.7961,0.7961,115500005.0
2007-07-20 21:51:00,0.7961,0.7962,0.796,0.7962,271400002.0
2007-07-20 21:52:00,0.79605,0.7962,0.79605,0.7962,66500000.0
2007-07-20 21:53:00,0.7962,0.7962,0.7961,0.7961,215400001.0
2007-07-20 21:54:00,0.7961,0.7961,0.79595,0.79595,393299999.0
2007-07-20 21:55:00,0.796,0.796,0.79595,0.79595,125899997.0
2007-07-20 21:56:00,0.79595,0.7963,0.79595,0.79625,451600009.0
2007-07-20 21:57:00,0.7963,0.7963,0.7962,0.7962,182500000.0
2007-07-20 21:58:00,0.7963,0.7966,0.7963,0.7966,400399997.0
2007-07-20 21:59:00,0.7966,0.7966,0.7964,0.7966,159300000.0
2007-07-20 22:00:00,0.7966,0.7966,0.7964,0.7966,111000000.0
2007-07-20 22:01:00,0.7966,0.7966,0.7965,0.7965,127799999.0
2007-07-20 22:02:00,0.7965,0.7969,0.7965,0.79685,163199997.0
2007-07-20 22:03:00,0.7969,0.7969,0.7967,0.7968,240699999.0
2007-07-20 22:04:00,0.7968,0.7968,0.7967,0.7968,255000000.0
2007-07-20 22:05:00,0.7968,0.7971,0.7968,0.7969,1239300000.0
2007-07-20 22:06:00,0.7969,0.797,0.7968,0.797,460899999.0
2007-07-20 22:07:00,0.797,0.797,0.7963,0.797,729700001.0
2007-07-20 22:08:00,0.797,0.797,0.7969,0.7969,193100000.0
2007-07-20 22:09:00,0.7969,0.7969,0.7967,0.7968,214500001.0
2007-07-20 22:10:00,0.7969,0.7969,0.79685,0.7969,192100000.0
2007-07-20 22:11:00,0.7969,0.7969,0.7968,0.7968,233900000.0
2007-07-20 22:12:00,0.7968,0.7969,0.7967,0.79675,458699999.0
2007-07-20 22:13:00,0.7968,0.7968,0.7967,0.79675,190299997.0
2007-07-20 22:14:00,0.79675,0.7968,0.79675,0.7968,65300002.0
2007-07-20 22:15:00,0.7968,0.7968,0.7966,0.7966,590299992.0
2007-07-20 22:16:00,0.7967,0.7969,0.7966,0.7966,397500001.0
2007-07-20 22:17:00,0.7967,0.7968,0.7966,0.7968,121900000.0
2007-07-20 22:18:00,0.7968,0.7968,0.7968,0.7968,78000000.0
2007-07-20 22:19:00,0.7968,0.7968,0.7968,0.7968,99500000.0
2007-07-20 22:20:00,0.7968,0.7968,0.79675,0.79675,81800000.0
2007-07-20 22:21:00,0.79675,0.7968,0.79675,0.7968,72900000.0
2007-07-20 22:22:00,0.7968,0.7968,0.79675,0.7968,37900000.0
2007-07-20 22:23:00,0.79636,0.79645,0.79636,0.79645,111100000.0
2007-07-20 22:24:00,0.79629,0.79655,0.79629,0.79655,136500000.0
2007-07-20 22:25:00,0.7968,0.7968,0.7965,0.7965,219299999.0
2007-07-20 22:26:00,0.7965,0.7965,0.7963,0.7963,169000000.0
2007-07-20 22:27:00,0.7963,0.7963,0.7962,0.7962,75900000.0
2007-07-20 22:28:00,0.7962,0.7962,0.7962,0.7962,86900000.0
2007-07-20 22:29:00,0.7963,0.7964,0.7962,0.7964,422300006.0
2007-07-20 22:30:00,0.7964,0.7964,0.7964,0.7964,172900000.0
2007-07-20 22:31:00,0.7964,0.7964,0.7964,0.7964,51400000.0
2007-07-20 22:32:00,0.7964,0.7964,0.7964,0.7964,36599998.0
2007-07-20 22:33:00,0.7964,0.7965,0.7964,0.7964,156099996.0
2007-07-20 22:34:00,0.7964,0.7965,0.7963,0.7963,197500002.0
2007-07-20 22:35:00,0.7964,0.7968,0.7964,0.7968,63699998.0
2007-07-20 22:36:00,0.7966,0.7966,0.7965,0.7966,127000000.0
2007-07-20 22:37:00,0.7966,0.7966,0.79655,0.7966,112100000.0
2007-07-20 22:38:00,0.7966,0.7966,0.7964,0.7966,232600002.0
2007-07-20 22:39:00,0.7966,0.7968,0.7964,0.7965,294800001.0
2007-07-20 22:40:00,0.7967,0.7967,0.7964,0.79645,244900000.0
2007-07-20 22:41:00,0.7965,0.7965,0.7964,0.7965,340199998.0
2007-07-20 22:42:00,0.79645,0.7965,0.79645,0.7965,142599997.0
2007-07-20 22:43:00,0.7965,0.7967,0.7963,0.79655,313800000.0
2007-07-20 22:44:00,0.7966,0.7966,0.79655,0.79655,119700000.0
2007-07-20 22:45:00,0.7966,0.7966,0.79655,0.79655,92400002.0
2007-07-20 22:46:00,0.7966,0.7966,0.7965,0.7966,218999998.0
2007-07-20 22:47:00,0.7966,0.7966,0.7965,0.7965,77299999.0
2007-07-20 22:48:00,0.7965,0.7965,0.7964,0.7964,326399997.0
2007-07-20 22:49:00,0.7965,0.7967,0.7965,0.7965,194299999.0
2007-07-20 22:50:00,0.7966,0.7967,0.7964,0.7967,467799996.0
2007-07-20 22:51:00,0.7967,0.7972,0.7967,0.7971,235800001.0
2007-07-20 22:52:00,0.797,0.7972,0.797,0.7972,33800000.0
2007-07-20 22:53:00,0.79694,0.79706,0.7964,0.79706,448300002.0
2007-07-20 22:54:00,0.7973,0.7974,0.7971,0.7971,137099999.0
2007-07-20 22:55:00,0.7972,0.7972,0.7971,0.7971,142700000.0
2007-07-20 22:56:00,0.7971,0.7971,0.7971,0.7971,12000000.0
2007-07-20 22:57:00,0.797,0.797,0.7967,0.7967,144600000.0
2007-07-20 22:58:00,0.7967,0.797,0.7967,0.797,46400000.0
2007-07-20 22:59:00,0.797,0.797,0.7967,0.7967,24800000.0
2007-07-23 00:00:00,0.7973,0.7973,0.7973,0.7973,3100000.0
2007-07-23 00:01:00,0.7977,0.7977,0.7977,0.7977,3100000.0
2007-07-23 00:02:00,0.7979,0.798,0.7979,0.7979,3100000.0
2007-07-23 00:06:00,0.7977,0.7977,0.7977,0.7977,3100000.0
2007-07-23 00:12:00,0.7979,0.7979,0.7979,0.7979,3100000.0
2007-07-23 00:18:00,0.7977,0.7977,0.7977,0.7977,3100000.0
2007-07-23 00:20:00,0.7979,0.7979,0.7979,0.7979,3100000.0
2007-07-23 00:21:00,0.7977,0.7979,0.7975,0.7975,3100000.0
2007-07-23 00:23:00,0.7976,0.7976,0.7976,0.7976,3100000.0
2007-07-23 00:25:00,0.7974,0.7974,0.7974,0.7974,3100000.0
2007-07-23 00:26:00,0.7973,0.7973,0.7973,0.7973,3100000.0
2007-07-23 00:27:00,0.7983,0.7984,0.7983,0.7984,3100000.0
2007-07-23 00:28:00,0.7979,0.7981,0.7979,0.7979,3100000.0
2007-07-23 00:29:00,0.7978,0.7978,0.7978,0.7978,3100000.0
2007-07-23 00:30:00,0.7976,0.7976,0.7976,0.7976,3100000.0
2007-07-23 00:31:00,0.7975,0.7975,0.7974,0.7974,3100000.0
2007-07-23 00:32:00,0.7979,0.7984,0.7975,0.7975,3100000.0
2007-07-23 00:35:00,0.7972,0.7972,0.7972,0.7972,3100000.0
2007-07-23 00:36:00,0.7976,0.7978,0.7974,0.7974,3100000.0
2007-07-23 00:40:00,0.7972,0.7972,0.7971,0.7971,3100000.0
2007-07-23 00:41:00,0.7973,0.7973,0.7973,0.7973,3100000.0
2007-07-23 00:42:00,0.7972,0.7972,0.797,0.797,3100000.0
2007-07-23 00:44:00,0.7968,0.7968,0.7967,0.7967,3100000.0
2007-07-23 00:45:00,0.7968,0.7968,0.7968,0.7968,3100000.0
2007-07-23 00:46:00,0.7967,0.7967,0.7966,0.7966,3100000.0
2007-07-23 00:48:00,0.7965,0.7965,0.7964,0.7964,3100000.0
2007-07-23 00:49:00,0.7963,0.7966,0.7963,0.7966,3100000.0
2007-07-23 00:50:00,0.7965,0.7965,0.7965,0.7965,3100000.0
2007-07-23 00:52:00,0.7964,0.7964,0.7962,0.7962,3100000.0
2007-07-23 00:53:00,0.7963,0.7963,0.7962,0.7962,3100000.0
2007-07-23 00:54:00,0.7963,0.7964,0.7963,0.7963,3100000.0
2007-07-23 00:55:00,0.7965,0.7965,0.7964,0.7964,3100000.0
2007-07-23 00:56:00,0.7965,0.7965,0.7964,0.7964,3100000.0
2007-07-23 00:57:00,0.7962,0.7963,0.7962,0.7962,3100000.0
2007-07-23 00:58:00,0.7963,0.7963,0.7963,0.7963,3100000.0
2007-07-23 01:02:00,0.7962,0.7962,0.7962,0.7962,3100000.0
2007-07-23 01:03:00,0.7963,0.7963,0.7962,0.7962,3100000.0
2007-07-23 01:04:00,0.7971,0.7976,0.7971,0.7976,3100000.0
2007-07-23 01:05:00,0.7966,0.7967,0.7963,0.7963,3100000.0
2007-07-23 01:06:00,0.7962,0.7963,0.7962,0.7963,3100000.0
2007-07-23 01:07:00,0.7962,0.7962,0.7962,0.7962,3100000.0
2007-07-23 01:08:00,0.7963,0.7963,0.7963,0.7963,3100000.0
2007-07-23 01:09:00,0.7962,0.7962,0.7961,0.7962,3100000.0
2007-07-23 01:10:00,0.7963,0.7963,0.7963,0.7963,3100000.0
2007-07-23 01:11:00,0.7964,0.7964,0.7961,0.7961,3100000.0
2007-07-23 01:12:00,0.7962,0.7962,0.7959,0.7959,3100000.0
2007-07-23 01:13:00,0.7962,0.7962,0.7962,0.7962,3100000.0
2007-07-23 01:14:00,0.7961,0.7962,0.7961,0.7962,3100000.0
2007-07-23 01:15:00,0.7961,0.7961,0.7959,0.796,3100000.0
2007-07-23 01:16:00,0.7959,0.7959,0.7959,0.7959,3100000.0
2007-07-23 01:17:00,0.7961,0.7961,0.7961,0.7961,3100000.0
2007-07-23 01:18:00,0.7962,0.7962,0.7962,0.7962,3100000.0
2007-07-23 01:19:00,0.7961,0.7962,0.7961,0.7962,3100000.0
2007-07-23 01:20:00,0.7963,0.7963,0.7963,0.7963,3100000.0
2007-07-23 01:21:00,0.7964,0.7964,0.7963,0.7964,3100000.0
2007-07-23 01:22:00,0.7965,0.7965,0.7963,0.7964,3100000.0
2007-07-23 01:23:00,0.7962,0.7963,0.7962,0.7963,3100000.0
2007-07-23 01:25:00,0.7964,0.7964,0.7964,0.7964,3100000.0
2007-07-23 01:27:00,0.7965,0.7965,0.7964,0.7964,3100000.0
2007-07-23 01:28:00,0.7965,0.7965,0.7965,0.7965,3100000.0
2007-07-23 01:30:00,0.7968,0.7968,0.7966,0.7968,3100000.0
2007-07-23 01:33:00,0.7969,0.7969,0.7968,0.7968,3100000.0
2007-07-23 01:35:00,0.7969,0.7969,0.7969,0.7969,3100000.0
2007-07-23 01:36:00,0.7971,0.7971,0.797,0.797,3100000.0
2007-07-23 01:37:00,0.7971,0.7972,0.797,0.7971,3100000.0
2007-07-23 01:39:00,0.7972,0.7972,0.7972,0.7972,3100000.0
2007-07-23 01:40:00,0.7973,0.7973,0.7972,0.7972,3100000.0
2007-07-23 01:41:00,0.7973,0.7973,0.7973,0.7973,3100000.0
2007-07-23 01:42:00,0.7974,0.7974,0.7974,0.7974,3100000.0
2007-07-23 01:43:00,0.7973,0.7973,0.7972,0.7972,3100000.0
2007-07-23 01:47:00,0.7974,0.7974,0.7973,0.7973,3100000.0
2007-07-23 01:48:00,0.7974,0.7974,0.7974,0.7974,3100000.0
2007-07-23 01:50:00,0.7973,0.7975,0.7973,0.7973,3100000.0
2007-07-23 01:51:00,0.7974,0.7977,0.7974,0.7976,3100000.0
2007-07-23 01:52:00,0.7978,0.7978,0.7976,0.7976,3100000.0
2007-07-23 01:53:00,0.7978,0.7978,0.7976,0.7976,3100000.0
2007-07-23 01:54:00,0.7977,0.7979,0.7977,0.7977,3100000.0
2007-07-23 01:56:00,0.7978,0.7978,0.7977,0.7978,3100000.0
2007-07-23 01:57:00,0.7979,0.7979,0.7979,0.7979,3100000.0
2007-07-23 01:58:00,0.7982,0.7982,0.7981,0.7981,3100000.0
2007-07-23 01:59:00,0.7982,0.7983,0.7981,0.7983,3100000.0
2007-07-23 02:00:00,0.798,0.798,0.7977,0.7977,3100000.0
2007-07-23 02:01:00,0.7977,0.7977,0.7977,0.7977,1600000.0
2007-07-23 02:02:00,0.79785,0.79799,0.79765,0.79775,523699996.0
2007-07-23 02:03:00,0.7977,0.7977,0.7977,0.7977,4500000.0
2007-07-23 02:04:00,0.7978,0.7978,0.7975,0.7978,22300000.0
2007-07-23 02:05:00,0.798,0.798,0.798,0.798,1600000.0
2007-07-23 02:06:00,0.79815,0.79837,0.79785,0.79785,960199994.0
2007-07-23 02:07:00,0.7981,0.7981,0.798,0.798,4000000.0
2007-07-23 02:08:00,0.7981,0.7981,0.798,0.7981,34500000.0
2007-07-23 02:09:00,0.798,0.7981,0.798,0.7981,13800000.0
2007-07-23 02:10:00,0.7981,0.7981,0.7981,0.7981,6600000.0
2007-07-23 02:11:00,0.798,0.7981,0.7975,0.798,37000000.0
2007-07-23 02:12:00,0.7981,0.7981,0.7976,0.7976,8700000.0
2007-07-23 02:13:00,0.7981,0.7981,0.7981,0.7981,6600000.0
2007-07-23 02:14:00,0.7976,0.7981,0.7975,0.7975,8000000.0
2007-07-23 02:15:00,0.7981,0.7981,0.7976,0.7981,11300000.0
2007-07-23 02:16:00,0.7981,0.7981,0.7981,0.7981,8800000.0
2007-07-23 02:17:00,0.7981,0.7981,0.798,0.798,21700000.0
2007-07-23 02:18:00,0.79795,0.79795,0.7979,0.7979,11200000.0
2007-07-23 02:19:00,0.7979,0.7979,0.79775,0.79775,6400000.0
2007-07-23 02:20:00,0.79775,0.79775,0.79775,0.79775,7200000.0
2007-07-23 02:21:00,0.7978,0.7979,0.79775,0.79785,26100000.0
2007-07-23 02:22:00,0.79785,0.79785,0.79785,0.79785,7200000.0
2007-07-23 02:23:00,0.7979,0.79795,0.7979,0.7979,23100000.0
2007-07-23 02:24:00,0.7979,0.7979,0.7979,0.7979,6400000.0
2007-07-23 02:25:00,0.7979,0.7979,0.7978,0.7978,10400000.0
2007-07-23 02:26:00,0.79798,0.79822,0.79789,0.79802,149800000.0
2007-07-23 02:27:00,0.79801,0.79816,0.79797,0.79815,739700004.0
2007-07-23 02:28:00,0.7978,0.7978,0.7978,0.7978,4800000.0
2007-07-23 02:29:00,0.79813,0.79842,0.79789,0.79797,1017800000.0
2007-07-23 02:30:00,0.79795,0.79831,0.79784,0.79806,736699998.0
2007-07-23 02:31:00,0.7978,0.7978,0.7977,0.7978,30000000.0
2007-07-23 02:32:00,0.7978,0.7978,0.7978,0.7978,15600000.0
2007-07-23 02:33:00,0.7978,0.798,0.7978,0.798,11200000.0
2007-07-23 02:34:00,0.7979,0.7979,0.7979,0.7979,2400000.0
2007-07-23 02:35:00,0.798,0.798,0.798,0.798,6400000.0
2007-07-23 02:36:00,0.798,0.798,0.7979,0.7979,12000000.0
2007-07-23 02:37:00,0.798,0.798,0.798,0.798,11200000.0
2007-07-23 02:38:00,0.798,0.798,0.7979,0.7979,10400000.0
2007-07-23 02:39:00,0.79805,0.79827,0.79805,0.79806,169599999.0
2007-07-23 02:40:00,0.7982,0.79841,0.79809,0.79816,77000000.0
2007-07-23 02:41:00,0.79785,0.79789,0.79769,0.79769,75400001.0
2007-07-23 02:42:00,0.79767,0.79792,0.79764,0.79787,244499999.0
2007-07-23 02:43:00,0.79781,0.79796,0.79775,0.79785,81799999.0
2007-07-23 02:44:00,0.798,0.798,0.7979,0.7979,6400000.0
2007-07-23 02:45:00,0.7979,0.7979,0.7979,0.7979,2400000.0
2007-07-23 02:46:00,0.7979,0.798,0.7979,0.798,7200000.0
2007-07-23 02:47:00,0.798,0.7981,0.798,0.7981,4000000.0
2007-07-23 02:48:00,0.7981,0.7981,0.798,0.798,6400000.0
2007-07-23 02:49:00,0.798,0.7981,0.798,0.798,42900000.0
2007-07-23 02:50:00,0.798,0.7981,0.7978,0.798,46400000.0
2007-07-23 02:51:00,0.798,0.798,0.798,0.798,5600000.0
2007-07-23 02:52:00,0.798,0.798,0.798,0.798,21600000.0
2007-07-23 02:53:00,0.798,0.798,0.7978,0.7978,101500000.0
2007-07-23 02:54:00,0.798,0.798,0.7978,0.7978,51600000.0
2007-07-23 02:55:00,0.7978,0.7978,0.7972,0.7974,29500000.0
2007-07-23 02:56:00,0.7975,0.7975,0.7975,0.7975,5700000.0
2007-07-23 02:57:00,0.7975,0.7975,0.7974,0.7974,36600000.0
2007-07-23 02:58:00,0.7974,0.7974,0.7974,0.7974,4800000.0
2007-07-23 02:59:00,0.7974,0.7974,0.7962,0.7963,51100000.0
2007-07-23 03:00:00,0.7964,0.7965,0.7959,0.7965,91800000.0
2007-07-23 03:01:00,0.7966,0.7966,0.7963,0.7966,45400000.0
2007-07-23 03:02:00,0.7965,0.7967,0.7965,0.7967,20000000.0
2007-07-23 03:03:00,0.7968,0.7968,0.7965,0.7965,19800000.0
2007-07-23 03:04:00,0.7968,0.7968,0.7968,0.7968,1600000.0
2007-07-23 03:05:00,0.7967,0.7967,0.7967,0.7967,28500000.0
2007-07-23 03:06:00,0.7967,0.7968,0.7967,0.7967,29200000.0
2007-07-23 03:07:00,0.7968,0.7968,0.7967,0.7968,24600000.0
2007-07-23 03:08:00,0.7968,0.7968,0.7959,0.7961,115800000.0
2007-07-23 03:09:00,0.7964,0.7964,0.7963,0.7964,5600000.0
2007-07-23 03:10:00,0.7963,0.7964,0.7963,0.7964,5600000.0
2007-07-23 03:11:00,0.7963,0.7964,0.7963,0.7964,34700000.0
2007-07-23 03:12:00,0.7963,0.7964,0.7961,0.7961,132900000.0
2007-07-23 03:13:00,0.7962,0.7964,0.7961,0.7964,35400000.0
2007-07-23 03:14:00,0.79644,0.7965,0.79622,0.79625,108500001.0
2007-07-23 03:15:00,0.7964,0.7964,0.796,0.796,68800000.0
2007-07-23 03:16:00,0.796,0.7965,0.7959,0.7964,76500000.0
2007-07-23 03:17:00,0.7964,0.7965,0.7962,0.7964,54600000.0
2007-07-23 03:18:00,0.7964,0.7964,0.7963,0.7964,49000000.0
2007-07-23 03:19:00,0.7965,0.7965,0.7965,0.7965,4800000.0
2007-07-23 03:20:00,0.7965,0.7965,0.7965,0.7965,6400000.0
2007-07-23 03:21:00,0.79643,0.79651,0.79621,0.79644,343800000.0
2007-07-23 03:22:00,0.7965,0.7965,0.7964,0.7964,28000000.0
2007-07-23 03:23:00,0.7965,0.7965,0.7962,0.7964,45800000.0
2007-07-23 03:24:00,0.7962,0.7964,0.7962,0.7962,60600000.0
2007-07-23 03:25:00,0.7962,0.7962,0.7962,0.7962,14500000.0
2007-07-23 03:26:00,0.7962,0.7964,0.7962,0.7964,13200000.0
2007-07-23 03:27:00,0.7962,0.7963,0.7962,0.7963,42400000.0
2007-07-23 03:28:00,0.7963,0.7963,0.7963,0.7963,4800000.0
2007-07-23 03:29:00,0.7962,0.7963,0.796,0.7962,40000000.0
2007-07-23 03:30:00,0.7961,0.7966,0.796,0.7961,55200000.0
2007-07-23 03:31:00,0.7961,0.7964,0.7961,0.7963,28800000.0
2007-07-23 03:32:00,0.7963,0.7963,0.7963,0.7963,7200000.0
2007-07-23 03:33:00,0.7964,0.7964,0.7963,0.7964,7300000.0
2007-07-23 03:34:00,0.7964,0.7964,0.7964,0.7964,11200000.0
2007-07-23 03:35:00,0.7964,0.7964,0.7964,0.7964,17200000.0
2007-07-23 03:36:00,0.7964,0.7967,0.7961,0.7967,75100000.0
2007-07-23 03:37:00,0.7965,0.7966,0.7964,0.7966,32500000.0
2007-07-23 03:38:00,0.7966,0.7967,0.7965,0.7967,13600000.0
2007-07-23 03:39:00,0.7967,0.7967,0.7967,0.7967,13300000.0
2007-07-23 03:40:00,0.7965,0.79684,0.79616,0.79648,524799999.0
2007-07-23 03:41:00,0.7967,0.7967,0.7965,0.7965,25300000.0
2007-07-23 03:42:00,0.7965,0.7965,0.7964,0.7965,31000000.0
2007-07-23 03:43:00,0.7965,0.7967,0.7965,0.7967,57000000.0
2007-07-23 03:44:00,0.7967,0.7969,0.7967,0.7969,44000000.0
2007-07-23 03:45:00,0.7969,0.7969,0.7969,0.7969,12400000.0
2007-07-23 03:46:00,0.7969,0.7969,0.7967,0.7969,23000000.0
2007-07-23 03:47:00,0.7968,0.7969,0.7968,0.7969,36000000.0
2007-07-23 03:48:00,0.7969,0.7969,0.7967,0.7967,63200000.0
2007-07-23 03:49:00,0.7968,0.7968,0.7968,0.7968,4000000.0
2007-07-23 03:50:00,0.79677,0.79706,0.7965,0.79654,307300001.0
2007-07-23 03:51:00,0.7968,0.7968,0.7967,0.7967,19600000.0
2007-07-23 03:52:00,0.7964,0.79667,0.79637,0.79667,93500000.0
2007-07-23 03:53:00,0.7968,0.7968,0.7968,0.7968,12800000.0
2007-07-23 03:54:00,0.79678,0.79696,0.79657,0.79671,332899998.0
2007-07-23 03:55:00,0.7967,0.7967,0.7965,0.7966,65000001.0
2007-07-23 03:56:00,0.7967,0.7968,0.7967,0.7968,23000000.0
2007-07-23 03:57:00,0.79659,0.79661,0.79652,0.79653,95000000.0
2007-07-23 03:58:00,0.7968,0.797,0.7968,0.797,23000000.0
2007-07-23 03:59:00,0.7969,0.7969,0.7968,0.7968,22000000.0
2007-07-23 04:00:00,0.7969,0.7969,0.7968,0.7968,22700000.0
2007-07-23 04:01:00,0.7969,0.797,0.7968,0.7969,28400000.0
2007-07-23 04:02:00,0.7969,0.7971,0.7969,0.7969,29600000.0
2007-07-23 04:03:00,0.7968,0.7968,0.7967,0.7967,20300000.0
2007-07-23 04:04:00,0.7968,0.79698,0.79666,0.79684,376900000.0
2007-07-23 04:05:00,0.7968,0.7971,0.7967,0.7968,33300000.0
2007-07-23 04:06:00,0.7972,0.7972,0.7965,0.7971,36200000.0
2007-07-23 04:07:00,0.797,0.7973,0.7968,0.7973,80500000.0
2007-07-23 04:08:00,0.7973,0.7973,0.7972,0.7973,48000000.0
2007-07-23 04:09:00,0.7973,0.7973,0.7972,0.7972,32700000.0
2007-07-23 04:10:00,0.7972,0.7972,0.7972,0.7972,23200000.0
2007-07-23 04:11:00,0.7972,0.7972,0.7972,0.7972,15200000.0
2007-07-23 04:12:00,0.79722,0.7973,0.79701,0.7971,502499995.0
2007-07-23 04:13:00,0.797,0.7971,0.797,0.7971,23500000.0
2007-07-23 04:14:00,0.7971,0.7971,0.797,0.797,11000000.0
2007-07-23 04:15:00,0.79711,0.79735,0.79697,0.79718,165700002.0
2007-07-23 04:16:00,0.7971,0.7978,0.797,0.7978,11500000.0
2007-07-23 04:17:00,0.79746,0.79782,0.79731,0.79731,850399992.0
2007-07-23 04:18:00,0.7974,0.7979,0.797,0.7979,25100000.0
2007-07-23 04:19:00,0.7978,0.7978,0.7978,0.7978,11000000.0
2007-07-23 04:20:00,0.7978,0.7978,0.7974,0.7977,56600000.0
2007-07-23 04:21:00,0.7977,0.7978,0.7977,0.7978,12600000.0
2007-07-23 04:22:00,0.7977,0.7978,0.7977,0.7977,27100000.0
2007-07-23 04:23:00,0.79744,0.79766,0.79738,0.79738,95200000.0
2007-07-23 04:24:00,0.7977,0.7977,0.7977,0.7977,1600000.0
2007-07-23 04:25:00,0.7977,0.7977,0.7974,0.7975,92000000.0
2007-07-23 04:26:00,0.79741,0.79751,0.79723,0.79731,168700000.0
2007-07-23 04:27:00,0.79736,0.7975,0.79731,0.7974,243700000.0
2007-07-23 04:28:00,0.79734,0.7974,0.79711,0.79734,135200000.0
2007-07-23 04:29:00,0.7975,0.7975,0.7974,0.7974,26300000.0
2007-07-23 04:30:00,0.7975,0.7977,0.7974,0.7975,53700000.0
2007-07-23 04:31:00,0.7974,0.7974,0.7972,0.7973,44000000.0
2007-07-23 04:32:00,0.7975,0.7976,0.7975,0.7975,80700000.0
2007-07-23 04:33:00,0.7975,0.7976,0.7975,0.7976,26100000.0
2007-07-23 04:34:00,0.7976,0.7978,0.7975,0.7978,90800000.0
2007-07-23 04:35:00,0.7978,0.798,0.7976,0.7979,74100000.0
2007-07-23 04:36:00,0.798,0.798,0.7977,0.7977,37800000.0
2007-07-23 04:37:00,0.7981,0.7982,0.7981,0.7982,57000000.0
2007-07-23 04:38:00,0.7982,0.7982,0.798,0.7982,81200000.0
2007-07-23 04:39:00,0.79768,0.79802,0.79768,0.79788,347199997.0
2007-07-23 04:40:00,0.7981,0.7981,0.7979,0.7979,86600000.0
2007-07-23 04:41:00,0.79765,0.79795,0.79765,0.79785,162200001.0
2007-07-23 04:42:00,0.79781,0.79792,0.79756,0.79781,299299998.0
2007-07-23 04:43:00,0.798,0.7982,0.798,0.798,50000000.0
2007-07-23 04:44:00,0.798,0.7981,0.798,0.798,52400000.0
2007-07-23 04:45:00,0.798,0.7981,0.798,0.798,64300000.0
2007-07-23 04:46:00,0.798,0.798,0.798,0.798,7600000.0
2007-07-23 04:47:00,0.798,0.798,0.7977,0.7978,93300000.0
2007-07-23 04:48:00,0.79773,0.79773,0.7976,0.79772,28000000.0
2007-07-23 04:49:00,0.798,0.7981,0.798,0.798,23000000.0
2007-07-23 04:50:00,0.79768,0.79804,0.79761,0.79792,114000000.0
2007-07-23 04:51:00,0.7978,0.7979,0.7978,0.7979,28600000.0
2007-07-23 04:52:00,0.7979,0.7979,0.7978,0.7979,78400000.0
2007-07-23 04:53:00,0.7979,0.7979,0.7977,0.7978,57000000.0
2007-07-23 04:54:00,0.7978,0.7979,0.7978,0.7978,46800000.0
2007-07-23 04:55:00,0.7979,0.7982,0.7979,0.7982,105300000.0
2007-07-23 04:56:00,0.7982,0.7983,0.7976,0.7983,37300000.0
2007-07-23 04:57:00,0.7983,0.7984,0.7983,0.7983,50300000.0
2007-07-23 04:58:00,0.7983,0.7983,0.7983,0.7983,46300000.0
2007-07-23 04:59:00,0.7983,0.7983,0.7983,0.7983,61800000.0
2007-07-23 05:00:00,0.7983,0.7983,0.7982,0.7983,105400000.0
2007-07-23 05:01:00,0.7983,0.7983,0.7982,0.7983,25400000.0
2007-07-23 05:02:00,0.7983,0.7983,0.7983,0.7983,45200000.0
2007-07-23 05:03:00,0.7983,0.7983,0.7983,0.7983,48600000.0
2007-07-23 05:04:00,0.7982,0.7983,0.7982,0.7983,51200000.0
2007-07-23 05:05:00,0.7983,0.7983,0.7983,0.7983,27800000.0
2007-07-23 05:06:00,0.7982,0.7984,0.7982,0.7983,18400000.0
2007-07-23 05:07:00,0.7983,0.7989,0.7983,0.7988,58700000.0
2007-07-23 05:08:00,0.7988,0.7988,0.7986,0.7987,57300000.0
2007-07-23 05:09:00,0.7988,0.7988,0.7986,0.7986,53900000.0
2007-07-23 05:10:00,0.7986,0.7989,0.7986,0.7987,196600000.0
2007-07-23 05:11:00,0.7987,0.7987,0.7987,0.7987,50800000.0
2007-07-23 05:12:00,0.7987,0.7987,0.7987,0.7987,81100000.0
2007-07-23 05:13:00,0.7987,0.7987,0.7985,0.7986,71400000.0
2007-07-23 05:14:00,0.7986,0.7986,0.7985,0.7985,42000000.0
2007-07-23 05:15:00,0.7985,0.7987,0.7985,0.7986,30400000.0
2007-07-23 05:16:00,0.7987,0.7987,0.7987,0.7987,32600000.0
2007-07-23 05:17:00,0.7987,0.7987,0.7987,0.7987,62700000.0
2007-07-23 05:18:00,0.7987,0.7987,0.7987,0.7987,72300000.0
2007-07-23 05:19:00,0.7987,0.7987,0.7987,0.7987,51700000.0
2007-07-23 05:20:00,0.7987,0.7987,0.7987,0.7987,45900000.0
2007-07-23 05:21:00,0.79839,0.7987,0.79836,0.79836,82400000.0
2007-07-23 05:22:00,0.7987,0.7987,0.7985,0.7985,37500000.0
2007-07-23 05:23:00,0.79847,0.79865,0.79829,0.79865,97400000.0
2007-07-23 05:24:00,0.7986,0.7986,0.7985,0.7986,43100000.0
2007-07-23 05:25:00,0.7985,0.79851,0.79834,0.79841,72099998.0
2007-07-23 05:26:00,0.7985,0.7985,0.7985,0.7985,5200000.0
2007-07-23 05:27:00,0.7984,0.79858,0.79836,0.79839,313400002.0
2007-07-23 05:28:00,0.79842,0.79853,0.79813,0.79847,483399998.0
2007-07-23 05:29:00,0.79841,0.79847,0.79833,0.79837,189699999.0
2007-07-23 05:30:00,0.7985,0.7985,0.7985,0.7985,3500000.0
2007-07-23 05:31:00,0.7983,0.79868,0.79817,0.79832,477999999.0
2007-07-23 05:32:00,0.7985,0.7986,0.7985,0.7986,3200000.0
2007-07-23 05:33:00,0.79824,0.79857,0.79819,0.79836,114899999.0
2007-07-23 05:34:00,0.7986,0.7987,0.7986,0.7987,9600000.0
2007-07-23 05:35:00,0.7988,0.7989,0.7987,0.7989,13600000.0
2007-07-23 05:36:00,0.7987,0.7989,0.7987,0.7987,19200000.0
2007-07-23 05:37:00,0.7989,0.799,0.7984,0.7989,31600000.0
2007-07-23 05:38:00,0.799,0.7991,0.7986,0.7991,41600000.0
2007-07-23 05:39:00,0.7989,0.7991,0.7988,0.799,10600000.0
2007-07-23 05:40:00,0.7989,0.7992,0.7989,0.7992,76000000.0
2007-07-23 05:41:00,0.7993,0.7993,0.7991,0.7991,46100000.0
2007-07-23 05:42:00,0.7991,0.7994,0.7991,0.7992,117400000.0
2007-07-23 05:43:00,0.7993,0.7994,0.7992,0.7994,40800000.0
2007-07-23 05:44:00,0.7992,0.7992,0.7989,0.7989,88200001.0
2007-07-23 05:45:00,0.7991,0.7991,0.7989,0.7991,51500000.0
2007-07-23 05:46:00,0.7991,0.7991,0.7989,0.799,26400000.0
2007-07-23 05:47:00,0.7989,0.7989,0.7989,0.7989,4000000.0
2007-07-23 05:48:00,0.7989,0.7989,0.7989,0.7989,5500000.0
2007-07-23 05:49:00,0.79884,0.79918,0.79883,0.79885,320600002.0
2007-07-23 05:50:00,0.7989,0.7989,0.7986,0.7987,83900000.0
2007-07-23 05:51:00,0.7987,0.7988,0.7986,0.7987,80700000.0
2007-07-23 05:52:00,0.7988,0.799,0.7987,0.799,32500000.0
2007-07-23 05:53:00,0.7988,0.7989,0.7988,0.7989,20600000.0
2007-07-23 05:54:00,0.799,0.799,0.7989,0.7989,13500000.0
2007-07-23 05:55:00,0.799,0.799,0.7987,0.7987,88200000.0
2007-07-23 05:56:00,0.7987,0.7989,0.7986,0.7987,36000000.0
2007-07-23 05:57:00,0.7988,0.7988,0.7987,0.7987,29600000.0
2007-07-23 05:58:00,0.7986,0.7987,0.7986,0.7986,24800000.0
2007-07-23 05:59:00,0.79839,0.79867,0.79831,0.79854,644699995.0
2007-07-23 06:00:00,0.79855,0.79876,0.79833,0.79833,494999999.0
2007-07-23 06:01:00,0.7986,0.7989,0.7986,0.7987,58200000.0
2007-07-23 06:02:00,0.7987,0.7994,0.7987,0.7994,107000000.0
2007-07-23 06:03:00,0.7992,0.7994,0.799,0.7993,66400000.0
2007-07-23 06:04:00,0.7994,0.7995,0.7992,0.7994,66400000.0
2007-07-23 06:05:00,0.7994,0.7995,0.7993,0.7994,162400000.0
2007-07-23 06:06:00,0.7994,0.7995,0.7993,0.7994,93600000.0
2007-07-23 06:07:00,0.7994,0.7997,0.7993,0.7994,139200000.0
2007-07-23 06:08:00,0.7994,0.7994,0.7993,0.7993,46100000.0
2007-07-23 06:09:00,0.7993,0.7993,0.7993,0.7993,30400000.0
2007-07-23 06:10:00,0.7992,0.7992,0.799,0.7991,89800000.0
2007-07-23 06:11:00,0.7991,0.7991,0.7989,0.799,171500000.0
2007-07-23 06:12:00,0.7991,0.7991,0.7989,0.7989,84400000.0
2007-07-23 06:13:00,0.799,0.799,0.7988,0.7989,56700000.0
2007-07-23 06:14:00,0.799,0.799,0.7988,0.7988,19200000.0
2007-07-23 06:15:00,0.799,0.799,0.7987,0.7989,70500000.0
2007-07-23 06:16:00,0.7989,0.799,0.7986,0.7989,54500000.0
2007-07-23 06:17:00,0.799,0.799,0.7987,0.7987,72100000.0
2007-07-23 06:18:00,0.7989,0.799,0.7988,0.799,161800000.0
2007-07-23 06:19:00,0.7988,0.7991,0.7988,0.7988,31700000.0
2007-07-23 06:20:00,0.7989,0.799,0.7989,0.7989,23800000.0
2007-07-23 06:21:00,0.7988,0.799,0.7988,0.799,28000000.0
2007-07-23 06:22:00,0.799,0.7991,0.799,0.7991,15200000.0
2007-07-23 06:23:00,0.799,0.799,0.799,0.799,3200000.0
2007-07-23 06:24:00,0.79884,0.79911,0.79865,0.79877,330200001.0
2007-07-23 06:25:00,0.7991,0.7991,0.7989,0.7989,21600000.0
2007-07-23 06:26:00,0.79887,0.79888,0.79864,0.79864,319300005.0
2007-07-23 06:27:00,0.7989,0.7989,0.7989,0.7989,12800000.0
2007-07-23 06:28:00,0.79887,0.79903,0.79875,0.79889,440099991.0
2007-07-23 06:29:00,0.7989,0.7989,0.7987,0.7987,16000000.0
2007-07-23 06:30:00,0.79873,0.7989,0.7987,0.7988,174300000.0
2007-07-23 06:31:00,0.7989,0.7989,0.7989,0.7989,2400000.0
2007-07-23 06:32:00,0.7989,0.799,0.7989,0.7989,15200000.0
2007-07-23 06:33:00,0.79878,0.79893,0.7987,0.7987,415500003.0
2007-07-23 06:34:00,0.7989,0.79895,0.7989,0.79895,7200000.0
2007-07-23 06:35:00,0.79895,0.7991,0.79895,0.7991,7700000.0
2007-07-23 06:36:00,0.7992,0.7992,0.7991,0.7991,43600000.0
2007-07-23 06:37:00,0.7992,0.7992,0.7991,0.7991,68700000.0
2007-07-23 06:38:00,0.7992,0.7992,0.7992,0.7992,7900000.0
2007-07-23 06:39:00,0.7991,0.7991,0.7989,0.7989,66300000.0
2007-07-23 06:40:00,0.7989,0.7991,0.7989,0.799,99200000.0
2007-07-23 06:41:00,0.799,0.7991,0.799,0.7991,120300000.0
2007-07-23 06:42:00,0.79882,0.79895,0.79882,0.79888,28800000.0
2007-07-23 06:43:00,0.7991,0.7991,0.7988,0.7988,51700000.0
2007-07-23 06:44:00,0.7989,0.7989,0.7987,0.7988,59000000.0
2007-07-23 06:45:00,0.7988,0.799,0.7987,0.799,102700000.0
2007-07-23 06:46:00,0.799,0.7991,0.7989,0.7991,86600000.0
2007-07-23 06:47:00,0.7991,0.7991,0.7989,0.7991,53400000.0
2007-07-23 06:48:00,0.7991,0.7992,0.799,0.799,135600000.0
2007-07-23 06:49:00,0.799,0.7991,0.799,0.7991,61000000.0
2007-07-23 06:50:00,0.7991,0.7993,0.799,0.7993,68400000.0
2007-07-23 06:51:00,0.7993,0.7993,0.799,0.7991,136000000.0
2007-07-23 06:52:00,0.7991,0.7992,0.799,0.79915,150500000.0
2007-07-23 06:53:00,0.7992,0.7992,0.7991,0.7991,34200000.0
2007-07-23 06:54:00,0.7991,0.7991,0.799,0.799,145700000.0
2007-07-23 06:55:00,0.799,0.799,0.799,0.799,9500000.0
2007-07-23 06:56:00,0.7989,0.7989,0.7988,0.7989,29600000.0
2007-07-23 06:57:00,0.7989,0.7989,0.7984,0.7986,155900000.0
2007-07-23 06:58:00,0.7987,0.7987,0.7986,0.7986,57100000.0
2007-07-23 06:59:00,0.7987,0.7987,0.7986,0.7986,22700000.0
2007-07-23 07:00:00,0.7986,0.7986,0.7986,0.7986,5800000.0
2007-07-23 07:01:00,0.7987,0.7987,0.7985,0.79865,81600000.0
2007-07-23 07:02:00,0.79865,0.7987,0.7986,0.7986,96600000.0
2007-07-23 07:03:00,0.7986,0.7986,0.7985,0.7986,44900000.0
2007-07-23 07:04:00,0.7987,0.799,0.79865,0.7989,159900000.0
2007-07-23 07:05:00,0.7988,0.7991,0.7988,0.7991,225300000.0
2007-07-23 07:06:00,0.799,0.7991,0.799,0.7991,68700000.0
2007-07-23 07:07:00,0.7991,0.7991,0.7987,0.7989,244400001.0
2007-07-23 07:08:00,0.79885,0.7989,0.7988,0.7989,94400000.0
2007-07-23 07:09:00,0.7989,0.7989,0.7988,0.7988,56300000.0
2007-07-23 07:10:00,0.7988,0.7988,0.7988,0.7988,12400000.0
2007-07-23 07:11:00,0.7988,0.7989,0.7987,0.7987,89300000.0
2007-07-23 07:12:00,0.7987,0.7988,0.7987,0.7987,58300000.0
2007-07-23 07:13:00,0.79853,0.79872,0.79851,0.79854,148599999.0
2007-07-23 07:14:00,0.7987,0.7988,0.7987,0.7988,73400000.0
2007-07-23 07:15:00,0.7988,0.7988,0.7988,0.7988,21900000.0
2007-07-23 07:16:00,0.7987,0.7987,0.7987,0.7987,16100000.0
2007-07-23 07:17:00,0.7988,0.7989,0.7988,0.7988,62700000.0
2007-07-23 07:18:00,0.7988,0.7989,0.7988,0.7989,48000000.0
2007-07-23 07:19:00,0.7989,0.7989,0.7989,0.7989,10000000.0
2007-07-23 07:20:00,0.799,0.7991,0.799,0.7991,94200000.0
2007-07-23 07:21:00,0.7991,0.7991,0.7989,0.7989,46200000.0
2007-07-23 07:22:00,0.799,0.7991,0.799,0.799,67900000.0
2007-07-23 07:23:00,0.799,0.7991,0.799,0.799,70200000.0
2007-07-23 07:24:00,0.799,0.799,0.799,0.799,5000000.0
2007-07-23 07:25:00,0.799,0.7991,0.799,0.7991,36400000.0
2007-07-23 07:26:00,0.7991,0.7992,0.79905,0.7991,41200000.0
2007-07-23 07:27:00,0.7992,0.7992,0.7991,0.7991,42700000.0
2007-07-23 07:28:00,0.79897,0.79903,0.79878,0.79878,448499999.0
2007-07-23 07:29:00,0.79882,0.79897,0.79878,0.79896,415200002.0
2007-07-23 07:30:00,0.79897,0.79935,0.79867,0.79885,659599994.0
2007-07-23 07:31:00,0.7991,0.7992,0.7991,0.7992,67400000.0
2007-07-23 07:32:00,0.7992,0.7993,0.7992,0.7993,136800000.0
2007-07-23 07:33:00,0.7992,0.7993,0.7992,0.7993,18999999.0
2007-07-23 07:34:00,0.7993,0.7995,0.7993,0.7994,208800000.0
2007-07-23 07:35:00,0.7994,0.7995,0.7992,0.7993,350700000.0
2007-07-23 07:36:00,0.7993,0.7993,0.7991,0.7991,53700000.0
2007-07-23 07:37:00,0.7991,0.7992,0.7991,0.7992,50300000.0
2007-07-23 07:38:00,0.7992,0.7993,0.79915,0.7993,228900001.0
2007-07-23 07:39:00,0.7993,0.7994,0.79925,0.79935,125200000.0
2007-07-23 07:40:00,0.7994,0.7996,0.7994,0.7996,44700000.0
2007-07-23 07:41:00,0.7996,0.7996,0.7994,0.7994,42000000.0
2007-07-23 07:42:00,0.7996,0.7996,0.7994,0.7994,128900000.0
2007-07-23 07:43:00,0.7996,0.8001,0.7996,0.8,448100000.0
2007-07-23 07:44:00,0.7999,0.8004,0.7998,0.7999,681099999.0
2007-07-23 07:45:00,0.7999,0.8,0.79975,0.7999,471200000.0
2007-07-23 07:46:00,0.7999,0.7999,0.7998,0.7999,49400000.0
2007-07-23 07:47:00,0.7998,0.7999,0.7998,0.7998,182600000.0
2007-07-23 07:48:00,0.8,0.8002,0.8,0.8001,314800000.0
2007-07-23 07:49:00,0.8001,0.8002,0.8001,0.8001,102900000.0
2007-07-23 07:50:00,0.8001,0.8002,0.80005,0.8001,217000000.0
2007-07-23 07:51:00,0.8002,0.8002,0.8,0.8001,110200000.0
2007-07-23 07:52:00,0.8001,0.8001,0.8,0.8001,105500000.0
2007-07-23 07:53:00,0.8001,0.8007,0.80005,0.80065,570200003.0
2007-07-23 07:54:00,0.8008,0.8011,0.8006,0.8007,1465499999.0
2007-07-23 07:55:00,0.8007,0.8007,0.80045,0.80055,527700000.0
2007-07-23 07:56:00,0.8006,0.8009,0.8005,0.8009,480199999.0
2007-07-23 07:57:00,0.8009,0.8009,0.8006,0.8007,541200000.0
2007-07-23 07:58:00,0.8007,0.8007,0.80065,0.8007,163700002.0
2007-07-23 07:59:00,0.8007,0.8008,0.8007,0.8007,284500001.0
2007-07-23 08:00:00,0.8008,0.8009,0.80065,0.80085,331099999.0
2007-07-23 08:01:00,0.8009,0.8009,0.8007,0.8007,310799998.0
2007-07-23 08:02:00,0.8007,0.8007,0.8006,0.80065,333200001.0
2007-07-23 08:03:00,0.8007,0.8007,0.8006,0.8006,116200000.0
2007-07-23 08:04:00,0.8007,0.8008,0.80065,0.8008,74700000.0
2007-07-23 08:05:00,0.8007,0.8008,0.8007,0.8008,44000000.0
2007-07-23 08:06:00,0.8008,0.8008,0.8006,0.8007,248099999.0
2007-07-23 08:07:00,0.8007,0.8008,0.8007,0.8008,35700000.0
2007-07-23 08:08:00,0.8007,0.8007,0.8007,0.8007,155000000.0
2007-07-23 08:09:00,0.8007,0.8007,0.8006,0.8006,282199998.0
2007-07-23 08:10:00,0.8006,0.8007,0.80055,0.8007,353399999.0
2007-07-23 08:11:00,0.8007,0.801,0.80065,0.8009,360500000.0
2007-07-23 08:12:00,0.8009,0.801,0.8009,0.801,88000000.0
2007-07-23 08:13:00,0.801,0.801,0.8007,0.8007,176200000.0
2007-07-23 08:14:00,0.8007,0.8008,0.80065,0.80065,254000000.0
2007-07-23 08:15:00,0.80065,0.8008,0.8006,0.8008,287299998.0
2007-07-23 08:16:00,0.8007,0.8007,0.8007,0.8007,18700001.0
2007-07-23 08:17:00,0.8008,0.8008,0.8007,0.8007,36300000.0
2007-07-23 08:18:00,0.8007,0.8008,0.8006,0.8007,435299999.0
2007-07-23 08:19:00,0.8007,0.8008,0.8006,0.8007,172400000.0
2007-07-23 08:20:00,0.8008,0.8008,0.80065,0.8007,122300000.0
2007-07-23 08:21:00,0.8007,0.8007,0.8003,0.8006,438900000.0
2007-07-23 08:22:00,0.8006,0.8007,0.8006,0.8007,84700000.0
2007-07-23 08:23:00,0.8007,0.8007,0.8006,0.8007,183599999.0
2007-07-23 08:24:00,0.8007,0.8007,0.8005,0.8006,382100000.0
2007-07-23 08:25:00,0.8007,0.8008,0.8006,0.8008,185900000.0
2007-07-23 08:26:00,0.8007,0.8008,0.8007,0.8008,123000000.0
2007-07-23 08:27:00,0.8008,0.8008,0.8007,0.8008,244000000.0
2007-07-23 08:28:00,0.8007,0.8009,0.8007,0.8009,231900000.0
2007-07-23 08:29:00,0.8009,0.801,0.8009,0.8009,240900000.0
2007-07-23 08:30:00,0.8009,0.8009,0.8007,0.8008,423099997.0
2007-07-23 08:31:00,0.8008,0.8008,0.8004,0.80055,1000999997.0
2007-07-23 08:32:00,0.80055,0.8006,0.8004,0.8006,483099999.0
2007-07-23 08:33:00,0.8006,0.8007,0.8005,0.8006,422199997.0
2007-07-23 08:34:00,0.8006,0.8006,0.8006,0.8006,62800000.0
2007-07-23 08:35:00,0.8006,0.8006,0.80055,0.8006,51100000.0
2007-07-23 08:36:00,0.8006,0.8007,0.8006,0.8007,105599998.0
2007-07-23 08:37:00,0.8007,0.8008,0.8007,0.8008,258200000.0
2007-07-23 08:38:00,0.8008,0.8009,0.80075,0.8009,205800000.0
2007-07-23 08:39:00,0.8009,0.8009,0.8007,0.8009,549800004.0
2007-07-23 08:40:00,0.8009,0.8009,0.8006,0.8006,318699999.0
2007-07-23 08:41:00,0.8006,0.8006,0.8005,0.8005,456900000.0
2007-07-23 08:42:00,0.8005,0.8005,0.8004,0.8005,402400002.0
2007-07-23 08:43:00,0.8005,0.8005,0.8004,0.8004,503700001.0
2007-07-23 08:44:00,0.8004,0.8005,0.80035,0.8005,109000000.0
2007-07-23 08:45:00,0.8005,0.8005,0.8003,0.8004,385300000.0
2007-07-23 08:46:00,0.8003,0.8004,0.8002,0.8002,562900003.0
2007-07-23 08:47:00,0.8003,0.8003,0.8001,0.8001,921699998.0
2007-07-23 08:48:00,0.8002,0.8002,0.8,0.8,681300001.0
2007-07-23 08:49:00,0.8,0.8001,0.79995,0.79995,374999995.0
2007-07-23 08:50:00,0.79995,0.8003,0.79995,0.8002,1096799996.0
2007-07-23 08:51:00,0.8002,0.8004,0.8002,0.8002,249099995.0
2007-07-23 08:52:00,0.8002,0.8003,0.79985,0.79985,668099998.0
2007-07-23 08:53:00,0.7999,0.8,0.79985,0.8,241499998.0
2007-07-23 08:54:00,0.8,0.8001,0.79995,0.79995,316399996.0
2007-07-23 08:55:00,0.8,0.8,0.7999,0.7999,297200000.0
2007-07-23 08:56:00,0.79985,0.8001,0.79985,0.8001,627099995.0
2007-07-23 08:57:00,0.8001,0.8001,0.79985,0.8,369000001.0
2007-07-23 08:58:00,0.8,0.8001,0.79995,0.79995,467799996.0
2007-07-23 08:59:00,0.8,0.8,0.7999,0.8,341900000.0
2007-07-23 09:00:00,0.8001,0.8001,0.7999,0.8,205900000.0
2007-07-23 09:01:00,0.7999,0.8,0.7999,0.8,315299999.0
2007-07-23 09:02:00,0.8,0.8,0.7999,0.8,101000000.0
2007-07-23 09:03:00,0.8,0.8,0.7999,0.7999,77900000.0
2007-07-23 09:04:00,0.7999,0.8,0.7999,0.8,93400000.0
2007-07-23 09:05:00,0.8,0.8,0.7999,0.8,143500000.0
2007-07-23 09:06:00,0.8,0.8001,0.79995,0.79995,209599999.0
2007-07-23 09:07:00,0.8,0.8,0.7999,0.7999,306599997.0
2007-07-23 09:08:00,0.7999,0.7999,0.7999,0.7999,52000000.0
2007-07-23 09:09:00,0.7999,0.8,0.7999,0.8,217500000.0
2007-07-23 09:10:00,0.8,0.8,0.7999,0.8,132000000.0
2007-07-23 09:11:00,0.8,0.8001,0.7999,0.7999,247200001.0
2007-07-23 09:12:00,0.7999,0.8001,0.7999,0.7999,552100000.0
2007-07-23 09:13:00,0.7999,0.7999,0.7999,0.7999,58700000.0
2007-07-23 09:14:00,0.7999,0.8,0.7999,0.7999,181999999.0
2007-07-23 09:15:00,0.7999,0.7999,0.79985,0.79985,152100000.0
2007-07-23 09:16:00,0.79985,0.8,0.79985,0.8,132899999.0
2007-07-23 09:17:00,0.8,0.8,0.79995,0.8,73300000.0
2007-07-23 09:18:00,0.79995,0.8001,0.79995,0.8001,125100000.0
2007-07-23 09:19:00,0.8001,0.8002,0.7999,0.8001,215100001.0
2007-07-23 09:20:00,0.8001,0.8001,0.8,0.8001,76400000.0
2007-07-23 09:21:00,0.8001,0.8001,0.80005,0.8001,142700002.0
2007-07-23 09:22:00,0.8001,0.8001,0.80005,0.8001,138500000.0
2007-07-23 09:23:00,0.8001,0.8001,0.8,0.8,256400000.0
2007-07-23 09:24:00,0.8,0.8002,0.8,0.8002,346999997.0
2007-07-23 09:25:00,0.8002,0.8002,0.8001,0.8002,299500003.0
2007-07-23 09:26:00,0.8002,0.8002,0.8001,0.8001,167900000.0
2007-07-23 09:27:00,0.8001,0.8001,0.79995,0.79995,323000001.0
2007-07-23 09:28:00,0.79995,0.8001,0.79995,0.8001,215799996.0
2007-07-23 09:29:00,0.8001,0.8001,0.8,0.8001,273600003.0
2007-07-23 09:30:00,0.8001,0.8001,0.8,0.8,164099999.0
2007-07-23 09:31:00,0.8,0.8001,0.8,0.8001,145300001.0
2007-07-23 09:32:00,0.8001,0.8002,0.80005,0.8002,397100002.0
2007-07-23 09:33:00,0.8002,0.8002,0.8002,0.8002,823999998.0
2007-07-23 09:34:00,0.8002,0.8002,0.8,0.8001,1523200017.0
2007-07-23 09:35:00,0.8001,0.8002,0.8001,0.8001,966900001.0
2007-07-23 09:36:00,0.8,0.8002,0.8,0.8001,583899999.0
2007-07-23 09:37:00,0.8,0.8002,0.8,0.8001,843300003.0
2007-07-23 09:38:00,0.8001,0.8001,0.8,0.8001,520499995.0
2007-07-23 09:39:00,0.8001,0.8001,0.8,0.8001,381499996.0
2007-07-23 09:40:00,0.8001,0.8002,0.8001,0.8002,426100012.0
2007-07-23 09:41:00,0.8002,0.8003,0.8001,0.8002,1735100008.0
2007-07-23 09:42:00,0.8002,0.8005,0.8002,0.8005,776199997.0
2007-07-23 09:43:00,0.8005,0.8006,0.8005,0.8006,776199997.0
2007-07-23 09:44:00,0.8006,0.8006,0.8006,0.8006,200899997.0
2007-07-23 09:45:00,0.8006,0.8007,0.8005,0.8006,357400002.0
2007-07-23 09:46:00,0.8007,0.8007,0.8006,0.8006,669899997.0
2007-07-23 09:47:00,0.8007,0.8011,0.8007,0.8009,1211499993.0
2007-07-23 09:48:00,0.80085,0.8009,0.80085,0.8009,130799996.0
2007-07-23 09:49:00,0.8009,0.8009,0.8009,0.8009,159499995.0
2007-07-23 09:50:00,0.8009,0.8009,0.80085,0.80085,379799990.0
2007-07-23 09:51:00,0.80085,0.8009,0.80065,0.8009,1573899997.0
2007-07-23 09:52:00,0.8009,0.8013,0.8008,0.8013,1720599988.0
2007-07-23 09:53:00,0.8013,0.8013,0.801,0.801,2005100012.0
2007-07-23 09:54:00,0.801,0.801,0.801,0.801,142500000.0
2007-07-23 09:55:00,0.801,0.801,0.8009,0.801,946300015.0
2007-07-23 09:56:00,0.801,0.801,0.8009,0.801,733600010.0
2007-07-23 09:57:00,0.801,0.801,0.801,0.801,423200007.0
2007-07-23 09:58:00,0.8009,0.801,0.8009,0.801,394799995.0
2007-07-23 09:59:00,0.801,0.801,0.8009,0.8009,156800001.0
2007-07-23 10:00:00,0.801,0.801,0.8008,0.8008,512199999.0
2007-07-23 10:01:00,0.8009,0.8009,0.8009,0.8009,231600003.0
2007-07-23 10:02:00,0.8009,0.8009,0.8009,0.8009,77799999.0
2007-07-23 10:03:00,0.8009,0.8009,0.8008,0.8008,460000002.0
2007-07-23 10:04:00,0.8008,0.8008,0.80075,0.8008,467499992.0
2007-07-23 10:05:00,0.8008,0.8008,0.8006,0.8006,1314599999.0
2007-07-23 10:06:00,0.8007,0.8008,0.8007,0.8008,331799996.0
2007-07-23 10:07:00,0.8007,0.8008,0.8007,0.8007,323699995.0
2007-07-23 10:08:00,0.8008,0.8008,0.8008,0.8008,146000001.0
2007-07-23 10:09:00,0.8008,0.8008,0.8007,0.8007,899799995.0
2007-07-23 10:10:00,0.8007,0.8008,0.8006,0.8008,1208500001.0
2007-07-23 10:11:00,0.8008,0.8008,0.80075,0.8008,133200001.0
2007-07-23 10:12:00,0.80075,0.8008,0.80075,0.8008,107899999.0
2007-07-23 10:13:00,0.8008,0.8008,0.8008,0.8008,124400002.0
2007-07-23 10:14:00,0.8008,0.8008,0.8008,0.8008,128399997.0
2007-07-23 10:15:00,0.8008,0.8009,0.8008,0.8009,471200001.0
2007-07-23 10:16:00,0.8009,0.8009,0.8009,0.8009,587900008.0
2007-07-23 10:17:00,0.8008,0.8009,0.8008,0.8009,205500000.0
2007-07-23 10:18:00,0.8008,0.801,0.8008,0.801,168800004.0
2007-07-23 10:19:00,0.801,0.8011,0.801,0.8011,102700000.0
2007-07-23 10:20:00,0.8011,0.80115,0.801,0.801,328200000.0
2007-07-23 10:21:00,0.801,0.801,0.8009,0.80095,1192899999.0
2007-07-23 10:22:00,0.80095,0.801,0.8009,0.8009,1005500002.0
2007-07-23 10:23:00,0.801,0.801,0.801,0.801,217099999.0
2007-07-23 10:24:00,0.801,0.801,0.8009,0.801,513799995.0
2007-07-23 10:25:00,0.801,0.801,0.8009,0.8009,1003300002.0
2007-07-23 10:26:00,0.801,0.8011,0.8009,0.8011,627699994.0
2007-07-23 10:27:00,0.801,0.8011,0.801,0.8011,203099998.0
2007-07-23 10:28:00,0.8011,0.8011,0.801,0.8011,1149500001.0
2007-07-23 10:29:00,0.8011,0.8011,0.801,0.801,245899994.0
2007-07-23 10:30:00,0.8011,0.8011,0.80085,0.8009,379300001.0
2007-07-23 10:31:00,0.8009,0.801,0.80085,0.8009,1216299998.0
2007-07-23 10:32:00,0.8009,0.801,0.8009,0.801,309300003.0
2007-07-23 10:33:00,0.801,0.8011,0.8009,0.8011,858100007.0
2007-07-23 10:34:00,0.8011,0.8014,0.80095,0.801,2012900000.0
2007-07-23 10:35:00,0.8011,0.8013,0.801,0.8013,497200001.0
2007-07-23 10:36:00,0.80125,0.80125,0.8012,0.8012,86900001.0
2007-07-23 10:37:00,0.8012,0.80125,0.8012,0.8012,81200000.0
2007-07-23 10:38:00,0.8011,0.80125,0.801,0.8012,726900000.0
2007-07-23 10:39:00,0.80125,0.80125,0.8011,0.8011,285199998.0
2007-07-23 10:40:00,0.8011,0.8011,0.801,0.8011,1033900006.0
2007-07-23 10:41:00,0.8012,0.8012,0.8012,0.8012,74100000.0
2007-07-23 10:42:00,0.8012,0.8013,0.8012,0.8013,548699995.0
2007-07-23 10:43:00,0.8013,0.8014,0.8012,0.8013,1384200006.0
2007-07-23 10:44:00,0.8013,0.8015,0.8013,0.80145,122700000.0
2007-07-23 10:45:00,0.80145,0.80145,0.8014,0.80145,151499998.0
2007-07-23 10:46:00,0.80145,0.80145,0.8014,0.80145,77899999.0
2007-07-23 10:47:00,0.80145,0.80145,0.80145,0.80145,26000000.0
2007-07-23 10:48:00,0.80145,0.80145,0.80145,0.80145,2600000.0
2007-07-23 10:49:00,0.80145,0.80145,0.80145,0.80145,15600000.0
2007-07-23 10:50:00,0.80145,0.80145,0.80145,0.80145,13000000.0
2007-07-23 10:51:00,0.80145,0.80145,0.8014,0.8014,73500000.0
2007-07-23 10:52:00,0.8014,0.8015,0.8014,0.8014,233300003.0
2007-07-23 10:53:00,0.8014,0.8014,0.8013,0.8014,229999995.0
2007-07-23 10:54:00,0.8014,0.8014,0.8013,0.8014,131199999.0
2007-07-23 10:55:00,0.8014,0.8014,0.8014,0.8014,200999995.0
2007-07-23 10:56:00,0.8014,0.8014,0.8014,0.8014,248300003.0
2007-07-23 10:57:00,0.8014,0.8014,0.8012,0.8012,542900004.0
2007-07-23 10:58:00,0.8012,0.8013,0.8011,0.8012,840200007.0
2007-07-23 10:59:00,0.8012,0.8012,0.8012,0.8012,118800004.0
2007-07-23 11:00:00,0.8012,0.8012,0.8011,0.8011,297400000.0
2007-07-23 11:01:00,0.8011,0.8011,0.8011,0.8011,696600009.0
2007-07-23 11:02:00,0.8011,0.8011,0.8011,0.8011,93899997.0
2007-07-23 11:03:00,0.8011,0.8011,0.8011,0.8011,756999992.0
2007-07-23 11:04:00,0.8011,0.8011,0.801,0.801,138700001.0
2007-07-23 11:05:00,0.8011,0.8011,0.801,0.801,231700006.0
2007-07-23 11:06:00,0.8011,0.8012,0.8011,0.8012,337700004.0
2007-07-23 11:07:00,0.8012,0.8012,0.8012,0.8012,208200003.0
2007-07-23 11:08:00,0.8012,0.8012,0.8011,0.8012,156800001.0
2007-07-23 11:09:00,0.8012,0.8012,0.8012,0.8012,87699997.0
2007-07-23 11:10:00,0.8012,0.8012,0.8012,0.8012,95699999.0
2007-07-23 11:11:00,0.8012,0.8012,0.8011,0.8012,148800000.0
2007-07-23 11:12:00,0.8013,0.8013,0.8011,0.8012,873899991.0
2007-07-23 11:13:00,0.8013,0.8013,0.8011,0.8011,1742099994.0
2007-07-23 11:14:00,0.8011,0.8011,0.8011,0.8011,415800004.0
2007-07-23 11:15:00,0.8011,0.8012,0.8011,0.8012,1160199988.0
2007-07-23 11:16:00,0.8012,0.8013,0.8011,0.8011,465900001.0
2007-07-23 11:17:00,0.8012,0.8012,0.8011,0.8012,230000000.0
2007-07-23 11:18:00,0.8012,0.8013,0.8011,0.8012,607100002.0
2007-07-23 11:19:00,0.8012,0.8012,0.8012,0.8012,217100001.0
2007-07-23 11:20:00,0.80115,0.8012,0.80115,0.8012,46100000.0
2007-07-23 11:21:00,0.8012,0.8013,0.8012,0.8012,312200000.0
2007-07-23 11:22:00,0.8012,0.8013,0.8012,0.8013,166499995.0
2007-07-23 11:23:00,0.8013,0.8013,0.8012,0.8013,257099995.0
2007-07-23 11:24:00,0.8013,0.8013,0.801,0.8011,578400005.0
2007-07-23 11:25:00,0.8011,0.8011,0.8011,0.8011,104400002.0
2007-07-23 11:26:00,0.8011,0.8012,0.801,0.8012,830600003.0
2007-07-23 11:27:00,0.8012,0.8012,0.8012,0.8012,171799999.0
2007-07-23 11:28:00,0.8012,0.8012,0.8012,0.8012,191100003.0
2007-07-23 11:29:00,0.8012,0.8012,0.80105,0.8011,706900004.0
2007-07-23 11:30:00,0.8011,0.8011,0.801,0.801,1066100005.0
2007-07-23 11:31:00,0.801,0.801,0.8009,0.801,818600005.0
2007-07-23 11:32:00,0.8009,0.801,0.8009,0.801,596499995.0
2007-07-23 11:33:00,0.801,0.801,0.8009,0.8009,447800001.0
2007-07-23 11:34:00,0.801,0.8013,0.8009,0.8011,650699999.0
2007-07-23 11:35:00,0.8011,0.8011,0.801,0.801,540499998.0
2007-07-23 11:36:00,0.801,0.80115,0.801,0.80115,993700004.0
2007-07-23 11:37:00,0.80115,0.8012,0.80115,0.80115,32200000.0
2007-07-23 11:38:00,0.80115,0.80115,0.8007,0.8008,222099996.0
2007-07-23 11:39:00,0.8007,0.8009,0.8007,0.8008,1621100014.0
2007-07-23 11:40:00,0.8008,0.8009,0.8007,0.8007,1584599983.0
2007-07-23 11:41:00,0.8007,0.8008,0.80055,0.8007,1799000002.0
2007-07-23 11:42:00,0.8007,0.8008,0.8006,0.8008,997400005.0
2007-07-23 11:43:00,0.8008,0.8008,0.8007,0.8007,411400003.0
2007-07-23 11:44:00,0.8007,0.8007,0.8006,0.8007,360399999.0
2007-07-23 11:45:00,0.8007,0.8007,0.8006,0.8007,295700001.0
2007-07-23 11:46:00,0.8007,0.8007,0.8006,0.8006,274200006.0
2007-07-23 11:47:00,0.8006,0.8009,0.8006,0.8009,511500005.0
2007-07-23 11:48:00,0.8009,0.8011,0.8009,0.801,723300002.0
2007-07-23 11:49:00,0.8009,0.8011,0.80075,0.8009,1923600007.0
2007-07-23 11:50:00,0.8009,0.801,0.8007,0.8007,1366800004.0
2007-07-23 11:51:00,0.8007,0.801,0.8007,0.801,568400000.0
2007-07-23 11:52:00,0.801,0.8011,0.8009,0.8011,1021400005.0
2007-07-23 11:53:00,0.8012,0.8014,0.801,0.8014,1108500005.0
2007-07-23 11:54:00,0.8016,0.8019,0.8016,0.8018,1428300013.0
2007-07-23 11:55:00,0.8017,0.8018,0.8017,0.8017,1428300013.0
2007-07-23 11:56:00,0.8017,0.8017,0.80155,0.8017,1428300013.0
2007-07-23 11:57:00,0.8017,0.8018,0.8017,0.8017,191600007.0
2007-07-23 11:58:00,0.8017,0.8017,0.8016,0.8017,361499993.0
2007-07-23 11:59:00,0.8017,0.8017,0.80155,0.80155,196899998.0
2007-07-23 12:00:00,0.8016,0.8017,0.80155,0.8016,436900006.0
2007-07-23 12:01:00,0.80155,0.8018,0.80155,0.8018,789899994.0
2007-07-23 12:02:00,0.8019,0.8019,0.8018,0.8019,1011700008.0
2007-07-23 12:03:00,0.8019,0.8019,0.8018,0.8018,1011700008.0
2007-07-23 12:04:00,0.8018,0.8019,0.8018,0.8018,900499998.0
2007-07-23 12:05:00,0.8018,0.8018,0.80155,0.8017,1705200007.0
2007-07-23 12:06:00,0.8016,0.802,0.8016,0.8019,1962700003.0
2007-07-23 12:07:00,0.8019,0.8019,0.8016,0.8017,583499990.0
2007-07-23 12:08:00,0.8017,0.8018,0.8016,0.8018,624499990.0
2007-07-23 12:09:00,0.8018,0.8018,0.8016,0.8018,760499999.0
2007-07-23 12:10:00,0.8018,0.8021,0.8018,0.8021,1627100001.0
2007-07-23 12:11:00,0.802,0.8021,0.80195,0.802,1182500003.0
2007-07-23 12:12:00,0.802,0.802,0.8019,0.8019,599999992.0
2007-07-23 12:13:00,0.8019,0.8019,0.80185,0.8019,204499996.0
2007-07-23 12:14:00,0.8019,0.8019,0.80185,0.80185,180200001.0
2007-07-23 12:15:00,0.8019,0.8019,0.80185,0.8019,219899998.0
2007-07-23 12:16:00,0.8019,0.8019,0.8015,0.8015,1472299989.0
2007-07-23 12:17:00,0.8015,0.8015,0.8014,0.8015,223999996.0
2007-07-23 12:18:00,0.8015,0.8015,0.8007,0.8011,1974299994.0
2007-07-23 12:19:00,0.8011,0.8011,0.8009,0.801,834499999.0
2007-07-23 12:20:00,0.8011,0.8011,0.8011,0.8011,270999997.0
2007-07-23 12:21:00,0.8011,0.8012,0.8011,0.8012,123699998.0
2007-07-23 12:22:00,0.8012,0.8013,0.8012,0.8013,654900002.0
2007-07-23 12:23:00,0.8013,0.8014,0.8013,0.8014,169800002.0
2007-07-23 12:24:00,0.8013,0.8014,0.8013,0.8014,253400003.0
2007-07-23 12:25:00,0.8014,0.8014,0.8014,0.8014,134100006.0
2007-07-23 12:26:00,0.8014,0.8016,0.8013,0.8015,844299997.0
2007-07-23 12:27:00,0.8015,0.8015,0.8015,0.8015,244000001.0
2007-07-23 12:28:00,0.8015,0.8016,0.8014,0.8016,404200005.0
2007-07-23 12:29:00,0.8016,0.8016,0.80125,0.8014,476600005.0
2007-07-23 12:30:00,0.8013,0.8014,0.8013,0.8014,272200002.0
2007-07-23 12:31:00,0.8014,0.8016,0.8014,0.8015,957900003.0
2007-07-23 12:32:00,0.8015,0.8016,0.8015,0.8015,295800002.0
2007-07-23 12:33:00,0.8015,0.8016,0.8014,0.8014,611799996.0
2007-07-23 12:34:00,0.8014,0.8019,0.8014,0.80145,731600003.0
2007-07-23 12:35:00,0.8015,0.8015,0.80145,0.8015,38400000.0
2007-07-23 12:36:00,0.8016,0.8017,0.8015,0.8015,280199999.0
2007-07-23 12:37:00,0.8015,0.8015,0.8015,0.8015,10400000.0
2007-07-23 12:38:00,0.8015,0.8016,0.8015,0.8016,527700000.0
2007-07-23 12:39:00,0.8016,0.8017,0.8015,0.8016,427399995.0
2007-07-23 12:40:00,0.8016,0.8017,0.8016,0.8017,317299997.0
2007-07-23 12:41:00,0.8017,0.8018,0.8017,0.8017,305100000.0
2007-07-23 12:42:00,0.8017,0.8017,0.8016,0.8017,335399993.0
2007-07-23 12:43:00,0.8017,0.8017,0.8017,0.8017,114000000.0
2007-07-23 12:44:00,0.8017,0.8017,0.8015,0.8016,317000006.0
2007-07-23 12:45:00,0.8016,0.8017,0.8015,0.8017,302800001.0
2007-07-23 12:46:00,0.8017,0.8017,0.8015,0.8015,466399999.0
2007-07-23 12:47:00,0.8016,0.8016,0.8015,0.8015,284900000.0
2007-07-23 12:48:00,0.8015,0.8016,0.80145,0.8016,201200001.0
2007-07-23 12:49:00,0.8016,0.8016,0.8015,0.8015,265900006.0
2007-07-23 12:50:00,0.8015,0.8015,0.8015,0.8015,140300003.0
2007-07-23 12:51:00,0.8015,0.8015,0.8015,0.8015,78000000.0
2007-07-23 12:52:00,0.8015,0.8015,0.8015,0.8015,125700000.0
2007-07-23 12:53:00,0.8015,0.8015,0.8014,0.8015,363899998.0
2007-07-23 12:54:00,0.8015,0.8015,0.8013,0.8013,833300001.0
2007-07-23 12:55:00,0.80125,0.8013,0.80125,0.8013,243900001.0
2007-07-23 12:56:00,0.8013,0.8013,0.8013,0.8013,368399989.0
2007-07-23 12:57:00,0.8013,0.8013,0.8013,0.8013,243900007.0
2007-07-23 12:58:00,0.8013,0.8014,0.80105,0.8011,794200003.0
2007-07-23 13:00:00,0.80075,0.8009,0.8007,0.8009,618500002.0
2007-07-23 13:01:00,0.80059,0.80101,0.80053,0.80081,261900001.0
2007-07-23 13:02:00,0.8009,0.801,0.8009,0.801,280399998.0
2007-07-23 13:03:00,0.80095,0.80095,0.80095,0.80095,24000000.0
2007-07-23 13:04:00,0.8009,0.80107,0.80058,0.80107,444300003.0
2007-07-23 13:05:00,0.801,0.801,0.8008,0.8009,502600000.0
2007-07-23 13:06:00,0.8009,0.8009,0.8009,0.8009,19200001.0
2007-07-23 13:07:00,0.8009,0.8009,0.8009,0.8009,40000000.0
2007-07-23 13:08:00,0.80063,0.80105,0.8006,0.80105,480999993.0
2007-07-23 13:09:00,0.8009,0.8009,0.8009,0.8009,115499995.0
2007-07-23 13:10:00,0.8009,0.8009,0.8008,0.8009,667100003.0
2007-07-23 13:11:00,0.8009,0.801,0.80085,0.80085,304200003.0
2007-07-23 13:12:00,0.801,0.801,0.801,0.801,120100000.0
2007-07-23 13:13:00,0.801,0.8011,0.8009,0.8009,708300001.0
2007-07-23 13:14:00,0.8009,0.801,0.8009,0.801,158599999.0
2007-07-23 13:15:00,0.80095,0.801,0.80095,0.80095,207199996.0
2007-07-23 13:16:00,0.801,0.801,0.8009,0.801,474399993.0
2007-07-23 13:17:00,0.801,0.801,0.801,0.801,111499995.0
2007-07-23 13:18:00,0.801,0.8013,0.801,0.8013,541899995.0
2007-07-23 13:19:00,0.80125,0.8014,0.8012,0.8013,232600002.0
2007-07-23 13:20:00,0.8013,0.8013,0.80105,0.8011,246800000.0
2007-07-23 13:21:00,0.8011,0.8011,0.8011,0.8011,112000000.0
2007-07-23 13:22:00,0.80105,0.8011,0.8009,0.801,533900000.0
2007-07-23 13:23:00,0.8009,0.801,0.80065,0.8009,983199999.0
2007-07-23 13:24:00,0.8009,0.801,0.8008,0.8009,431000003.0
2007-07-23 13:25:00,0.801,0.8011,0.8009,0.8011,333299998.0
2007-07-23 13:26:00,0.8013,0.8013,0.8013,0.8013,1600000.0
2007-07-23 13:27:00,0.8013,0.8013,0.8013,0.8013,44600000.0
2007-07-23 13:28:00,0.8013,0.8013,0.8012,0.8013,122600000.0
2007-07-23 13:29:00,0.8013,0.8013,0.8012,0.8013,208800003.0
2007-07-23 13:30:00,0.8013,0.8013,0.8013,0.8013,523700000.0
2007-07-23 13:31:00,0.8013,0.8014,0.8011,0.8011,1369999989.0
2007-07-23 13:32:00,0.8012,0.8012,0.8011,0.8012,300700000.0
2007-07-23 13:33:00,0.8011,0.8012,0.8011,0.8012,170600000.0
2007-07-23 13:34:00,0.8012,0.8012,0.801,0.8012,321100004.0
2007-07-23 13:35:00,0.8012,0.8012,0.8012,0.8012,19900000.0
2007-07-23 13:36:00,0.8012,0.8012,0.8011,0.8011,84500000.0
2007-07-23 13:37:00,0.8011,0.8011,0.8011,0.8011,87500000.0
2007-07-23 13:38:00,0.8011,0.8012,0.8011,0.8012,196900002.0
2007-07-23 13:39:00,0.8012,0.8013,0.8012,0.8013,147599999.0
2007-07-23 13:40:00,0.8012,0.8014,0.8011,0.8013,704299998.0
2007-07-23 13:41:00,0.8013,0.8013,0.8012,0.8012,329400002.0
2007-07-23 13:42:00,0.8013,0.8013,0.8013,0.8013,76899998.0
2007-07-23 13:43:00,0.8013,0.8014,0.8013,0.8014,286000000.0
2007-07-23 13:44:00,0.8014,0.8014,0.8012,0.8013,1102300001.0
2007-07-23 13:45:00,0.80125,0.8013,0.8012,0.8013,328100000.0
2007-07-23 13:46:00,0.8013,0.8013,0.8013,0.8013,217299995.0
2007-07-23 13:47:00,0.8013,0.8013,0.8013,0.8013,208699997.0
2007-07-23 13:48:00,0.8013,0.8013,0.8012,0.8012,406499996.0
2007-07-23 13:49:00,0.8013,0.8014,0.8013,0.8014,494099999.0
2007-07-23 13:50:00,0.8014,0.8015,0.80125,0.8014,1086900002.0
2007-07-23 13:51:00,0.8014,0.8014,0.8014,0.8014,122400000.0
2007-07-23 13:52:00,0.8014,0.8014,0.8014,0.8014,70700000.0
2007-07-23 13:53:00,0.8014,0.8014,0.80135,0.80135,210399994.0
2007-07-23 13:54:00,0.8014,0.8014,0.8013,0.8014,430700003.0
2007-07-23 13:55:00,0.8014,0.8014,0.8013,0.8013,408900001.0
2007-07-23 13:56:00,0.8013,0.8013,0.8013,0.8013,137400002.0
2007-07-23 13:57:00,0.8013,0.8014,0.8013,0.8014,183200002.0
2007-07-23 13:58:00,0.8014,0.8014,0.8013,0.8014,111700001.0
2007-07-23 13:59:00,0.8014,0.8014,0.8013,0.8014,443400001.0
2007-07-23 14:00:00,0.8014,0.8014,0.8013,0.8014,242599998.0
2007-07-23 14:01:00,0.8014,0.8015,0.8014,0.8014,447699998.0
2007-07-23 14:02:00,0.8014,0.8015,0.8014,0.8014,655899997.0
2007-07-23 14:03:00,0.8014,0.8016,0.8014,0.8016,1486099996.0
2007-07-23 14:04:00,0.8015,0.8016,0.8015,0.8016,259200003.0
2007-07-23 14:05:00,0.8016,0.8016,0.8016,0.8016,385200012.0
2007-07-23 14:06:00,0.8016,0.8017,0.8015,0.8017,821700006.0
2007-07-23 14:07:00,0.8017,0.8019,0.8016,0.80165,1012199991.0
2007-07-23 14:08:00,0.80165,0.8017,0.80165,0.8017,539100002.0
2007-07-23 14:09:00,0.80165,0.8017,0.80165,0.8017,220300000.0
2007-07-23 14:10:00,0.8017,0.8017,0.8017,0.8017,156400003.0
2007-07-23 14:11:00,0.8017,0.8017,0.8017,0.8017,184299999.0
2007-07-23 14:12:00,0.8017,0.8017,0.80155,0.80155,356600003.0
2007-07-23 14:13:00,0.8016,0.8016,0.80155,0.8016,80499998.0
2007-07-23 14:14:00,0.80155,0.8021,0.80155,0.8021,1157699990.0
2007-07-23 14:15:00,0.8023,0.8023,0.802,0.802,1331299995.0
2007-07-23 14:16:00,0.802,0.802,0.8019,0.8019,597399996.0
2007-07-23 14:17:00,0.8019,0.8019,0.8018,0.8019,787299994.0
2007-07-23 14:18:00,0.8019,0.8019,0.8017,0.8018,682799997.0
2007-07-23 14:19:00,0.8018,0.8018,0.80165,0.80165,524000004.0
2007-07-23 14:20:00,0.8017,0.8018,0.80165,0.8017,781000006.0
2007-07-23 14:21:00,0.8017,0.8017,0.8017,0.8017,425400012.0
2007-07-23 14:22:00,0.8017,0.8017,0.8017,0.8017,292799999.0
2007-07-23 14:23:00,0.8017,0.8017,0.8016,0.8016,693000000.0
2007-07-23 14:24:00,0.80155,0.8016,0.8015,0.8015,598100000.0
2007-07-23 14:25:00,0.8016,0.8016,0.80145,0.8015,503599999.0
2007-07-23 14:26:00,0.8016,0.8016,0.8014,0.8014,934499999.0
2007-07-23 14:27:00,0.8015,0.8015,0.8014,0.8015,638000003.0
2007-07-23 14:28:00,0.8015,0.8015,0.80145,0.80145,214300001.0
2007-07-23 14:29:00,0.8015,0.8015,0.8015,0.8015,398500000.0
2007-07-23 14:30:00,0.8015,0.8015,0.8015,0.8015,274199997.0
2007-07-23 14:31:00,0.8015,0.8015,0.8015,0.8015,634800003.0
2007-07-23 14:32:00,0.8016,0.8017,0.8016,0.8016,301499996.0
2007-07-23 14:33:00,0.8016,0.8016,0.8015,0.8016,390799998.0
2007-07-23 14:34:00,0.8017,0.8017,0.8017,0.8017,11100000.0
2007-07-23 14:35:00,0.8017,0.8017,0.8015,0.8015,883700003.0
2007-07-23 14:36:00,0.8015,0.8018,0.8015,0.8016,1353700002.0
2007-07-23 14:37:00,0.8015,0.8016,0.8015,0.8016,1236499991.0
2007-07-23 14:38:00,0.8016,0.8016,0.8016,0.8016,30299999.0
2007-07-23 14:39:00,0.8016,0.8016,0.8016,0.8016,28700001.0
2007-07-23 14:40:00,0.8016,0.8016,0.8016,0.8016,188399995.0
2007-07-23 14:41:00,0.8016,0.8016,0.8016,0.8016,365400004.0
2007-07-23 14:42:00,0.8016,0.8017,0.8015,0.8016,1092300012.0
2007-07-23 14:43:00,0.8016,0.8016,0.8016,0.8016,201199996.0
2007-07-23 14:44:00,0.8016,0.8016,0.8016,0.8016,83199996.0
2007-07-23 14:45:00,0.8016,0.8017,0.80155,0.8017,162400002.0
2007-07-23 14:46:00,0.8017,0.8017,0.8017,0.8017,168000008.0
2007-07-23 14:47:00,0.8017,0.8017,0.8016,0.8017,269400008.0
2007-07-23 14:48:00,0.8016,0.8016,0.80155,0.8016,462000000.0
2007-07-23 14:49:00,0.8016,0.8016,0.8015,0.8016,574299988.0
2007-07-23 14:50:00,0.8015,0.8016,0.8015,0.8016,779099997.0
2007-07-23 14:51:00,0.8016,0.8017,0.8016,0.80165,60300001.0
2007-07-23 14:52:00,0.8017,0.8017,0.8017,0.8017,175600002.0
2007-07-23 14:53:00,0.8017,0.8017,0.80165,0.8017,129600001.0
2007-07-23 14:54:00,0.8017,0.8017,0.8017,0.8017,45000000.0
2007-07-23 14:55:00,0.8017,0.8017,0.8017,0.8017,119600000.0
2007-07-23 14:56:00,0.8017,0.80175,0.80155,0.80155,416099993.0
2007-07-23 14:57:00,0.80155,0.8018,0.80155,0.8016,1601500000.0
2007-07-23 14:58:00,0.8016,0.8016,0.80155,0.8016,1039999989.0
2007-07-23 14:59:00,0.8016,0.8016,0.80155,0.8016,501299994.0
2007-07-23 15:00:00,0.8016,0.8017,0.80155,0.8017,132700000.0
2007-07-23 15:01:00,0.8017,0.8017,0.8016,0.8016,240299999.0
2007-07-23 15:02:00,0.8016,0.8017,0.80155,0.8017,425100000.0
2007-07-23 15:03:00,0.8017,0.8019,0.8017,0.8018,495899997.0
2007-07-23 15:04:00,0.8018,0.8018,0.8017,0.8017,240199999.0
2007-07-23 15:05:00,0.8017,0.8018,0.80165,0.8017,988300002.0
2007-07-23 15:06:00,0.8017,0.8017,0.8016,0.8016,489700001.0
2007-07-23 15:07:00,0.8016,0.8016,0.8016,0.8016,33600000.0
2007-07-23 15:08:00,0.8017,0.8017,0.8016,0.8016,314700000.0
2007-07-23 15:09:00,0.8017,0.8017,0.8016,0.8016,145899997.0
2007-07-23 15:10:00,0.8016,0.8017,0.8016,0.8017,114400004.0
2007-07-23 15:11:00,0.8017,0.8017,0.8017,0.8017,116000000.0
2007-07-23 15:12:00,0.8016,0.8019,0.80155,0.8018,460700003.0
2007-07-23 15:13:00,0.8018,0.8018,0.80175,0.80175,175500001.0
2007-07-23 15:14:00,0.8018,0.8018,0.80175,0.8018,383400001.0
2007-07-23 15:15:00,0.8018,0.8018,0.8015,0.8016,496299996.0
2007-07-23 15:16:00,0.8016,0.8016,0.8016,0.8016,128100003.0
2007-07-23 15:17:00,0.8016,0.8016,0.8014,0.8016,620900003.0
2007-07-23 15:18:00,0.8016,0.8017,0.80155,0.8016,475699998.0
2007-07-23 15:19:00,0.8016,0.8016,0.8014,0.8016,1198199999.0
2007-07-23 15:20:00,0.8016,0.8016,0.80155,0.8016,242900001.0
2007-07-23 15:21:00,0.8016,0.8017,0.8016,0.8017,207699998.0
2007-07-23 15:22:00,0.8017,0.8019,0.8016,0.8019,706899999.0
2007-07-23 15:23:00,0.8019,0.802,0.8019,0.8019,541699998.0
2007-07-23 15:24:00,0.8019,0.802,0.8019,0.8019,689600005.0
2007-07-23 15:25:00,0.8019,0.8019,0.8019,0.8019,109600000.0
2007-07-23 15:26:00,0.80185,0.8019,0.80185,0.8019,64200000.0
2007-07-23 15:27:00,0.8019,0.80215,0.8019,0.8019,854900013.0
2007-07-23 15:28:00,0.8019,0.802,0.8019,0.802,275199997.0
2007-07-23 15:29:00,0.802,0.802,0.8019,0.8019,613099996.0
2007-07-23 15:30:00,0.8019,0.8019,0.8019,0.8019,203100001.0
2007-07-23 15:31:00,0.8019,0.8019,0.80185,0.80185,40400000.0
2007-07-23 15:32:00,0.80185,0.8021,0.80185,0.8019,886999995.0
2007-07-23 15:33:00,0.8019,0.802,0.8018,0.802,129099997.0
2007-07-23 15:34:00,0.80215,0.8022,0.80215,0.8022,21200000.0
2007-07-23 15:35:00,0.8022,0.8022,0.80215,0.8022,18100000.0
2007-07-23 15:36:00,0.8022,0.8022,0.8022,0.8022,105299999.0
2007-07-23 15:37:00,0.8023,0.8027,0.8022,0.8027,1697100002.0
2007-07-23 15:38:00,0.8026,0.8026,0.8021,0.8025,1697100002.0
2007-07-23 15:39:00,0.8024,0.8024,0.8022,0.8024,1697100002.0
2007-07-23 15:40:00,0.8023,0.8024,0.8023,0.8023,1492599997.0
2007-07-23 15:41:00,0.8023,0.8023,0.8023,0.8023,227800001.0
2007-07-23 15:42:00,0.8023,0.8023,0.8023,0.8023,248199999.0
2007-07-23 15:43:00,0.8023,0.8023,0.80225,0.8023,285900000.0
2007-07-23 15:44:00,0.80225,0.8024,0.80225,0.8023,1279800016.0
2007-07-23 15:45:00,0.8023,0.8023,0.80225,0.8023,208500000.0
2007-07-23 15:46:00,0.8023,0.8023,0.8022,0.8022,301400000.0
2007-07-23 15:47:00,0.8023,0.8024,0.8022,0.8023,822199992.0
2007-07-23 15:48:00,0.8024,0.8025,0.80225,0.80235,1574600000.0
2007-07-23 15:49:00,0.80235,0.8024,0.8023,0.8024,271200000.0
2007-07-23 15:50:00,0.8024,0.8024,0.8022,0.8022,1315499995.0
2007-07-23 15:51:00,0.8022,0.8023,0.80215,0.8023,405599999.0
2007-07-23 15:52:00,0.8023,0.8024,0.8023,0.8024,1248700018.0
2007-07-23 15:53:00,0.8024,0.8024,0.8023,0.8023,500200000.0
2007-07-23 15:54:00,0.8023,0.8024,0.8023,0.8023,195700000.0
2007-07-23 15:55:00,0.8023,0.8024,0.80205,0.8021,1727000010.0
2007-07-23 15:56:00,0.80205,0.8021,0.80195,0.802,467900003.0
2007-07-23 15:57:00,0.802,0.802,0.8017,0.8018,1258600005.0
2007-07-23 15:58:00,0.8018,0.8018,0.80175,0.80175,123900002.0
2007-07-23 15:59:00,0.8018,0.8019,0.80175,0.8019,760800000.0
2007-07-23 16:00:00,0.8019,0.8023,0.8018,0.802,1599199999.0
2007-07-23 16:01:00,0.8021,0.8021,0.8019,0.802,457000002.0
2007-07-23 16:02:00,0.802,0.8021,0.8019,0.8019,664100002.0
2007-07-23 16:03:00,0.8019,0.802,0.8019,0.8019,1298899991.0
2007-07-23 16:04:00,0.8019,0.802,0.8017,0.8019,661800000.0
2007-07-23 16:05:00,0.8018,0.8019,0.8018,0.8019,587100004.0
2007-07-23 16:06:00,0.8019,0.8019,0.8018,0.8018,211899997.0
2007-07-23 16:07:00,0.8019,0.802,0.8019,0.802,623000002.0
2007-07-23 16:08:00,0.802,0.802,0.80165,0.80165,1564599993.0
2007-07-23 16:09:00,0.8016,0.8017,0.8016,0.8017,463699997.0
2007-07-23 16:10:00,0.8017,0.8019,0.8017,0.8019,463699997.0
2007-07-23 16:11:00,0.8018,0.8019,0.8018,0.8018,840800006.0
2007-07-23 16:12:00,0.8018,0.802,0.8018,0.802,604499998.0
2007-07-23 16:13:00,0.802,0.802,0.8019,0.8019,1111599998.0
2007-07-23 16:14:00,0.8019,0.802,0.8019,0.802,362300000.0
2007-07-23 16:15:00,0.802,0.802,0.802,0.802,156899997.0
2007-07-23 16:16:00,0.802,0.802,0.8019,0.8019,539399991.0
2007-07-23 16:17:00,0.8019,0.8019,0.8019,0.8019,359199995.0
2007-07-23 16:18:00,0.8021,0.8021,0.8018,0.8018,1127500002.0
2007-07-23 16:19:00,0.802,0.8021,0.8019,0.8019,564600001.0
2007-07-23 16:20:00,0.8019,0.802,0.8019,0.802,691399998.0
2007-07-23 16:21:00,0.802,0.8021,0.8019,0.8019,692499996.0
2007-07-23 16:22:00,0.802,0.802,0.8019,0.802,292199997.0
2007-07-23 16:23:00,0.802,0.802,0.802,0.802,114200006.0
2007-07-23 16:24:00,0.802,0.802,0.802,0.802,82900004.0
2007-07-23 16:25:00,0.802,0.802,0.802,0.802,56100002.0
2007-07-23 16:26:00,0.802,0.802,0.8019,0.8019,209700003.0
2007-07-23 16:27:00,0.802,0.802,0.802,0.802,89600000.0
2007-07-23 16:28:00,0.802,0.802,0.8017,0.8018,855200000.0
2007-07-23 16:29:00,0.8018,0.802,0.8017,0.802,685999988.0
2007-07-23 16:30:00,0.8021,0.8021,0.8021,0.8021,223000000.0
2007-07-23 16:31:00,0.8021,0.8021,0.8019,0.8019,877899996.0
2007-07-23 16:32:00,0.80185,0.8021,0.80185,0.802,1091999991.0
2007-07-23 16:33:00,0.802,0.8022,0.802,0.8021,1006200005.0
2007-07-23 16:34:00,0.8022,0.8022,0.8021,0.8021,508399999.0
2007-07-23 16:35:00,0.8021,0.8021,0.8018,0.8018,1815699997.0
2007-07-23 16:36:00,0.8018,0.8021,0.8018,0.802,1307500011.0
2007-07-23 16:37:00,0.802,0.8021,0.802,0.8021,925799993.0
2007-07-23 16:38:00,0.8021,0.8024,0.8021,0.8022,1991999995.0
2007-07-23 16:39:00,0.8023,0.8024,0.80215,0.8024,1038700000.0
2007-07-23 16:40:00,0.8024,0.8024,0.8023,0.8024,1014799988.0
2007-07-23 16:41:00,0.8024,0.8024,0.80215,0.80215,622599997.0
2007-07-23 16:42:00,0.8022,0.8023,0.80215,0.8023,964200000.0
2007-07-23 16:43:00,0.8023,0.8024,0.8023,0.80235,872300003.0
2007-07-23 16:44:00,0.8024,0.8025,0.8024,0.8024,540100002.0
2007-07-23 16:45:00,0.8024,0.8025,0.8024,0.8025,163400000.0
2007-07-23 16:46:00,0.8025,0.8026,0.8024,0.8024,972800004.0
2007-07-23 16:47:00,0.8024,0.8025,0.8024,0.8025,450099996.0
2007-07-23 16:48:00,0.8025,0.8027,0.80235,0.8026,1671999998.0
2007-07-23 16:49:00,0.8025,0.8026,0.8025,0.8025,894399989.0
2007-07-23 16:50:00,0.8025,0.8026,0.8025,0.8026,894399989.0
2007-07-23 16:51:00,0.8026,0.8027,0.8026,0.8027,1007699996.0
2007-07-23 16:52:00,0.8027,0.8027,0.8025,0.8025,421200008.0
2007-07-23 16:53:00,0.8026,0.8027,0.8026,0.8027,294299999.0
2007-07-23 16:54:00,0.8027,0.8027,0.8025,0.8027,1320699999.0
2007-07-23 16:55:00,0.8027,0.8027,0.8024,0.8024,904400000.0
2007-07-23 16:56:00,0.8024,0.8024,0.8023,0.8024,528400011.0
2007-07-23 16:57:00,0.8024,0.8024,0.8023,0.8024,712200002.0
2007-07-23 16:58:00,0.8024,0.8027,0.8024,0.8026,1906000002.0
2007-07-23 16:59:00,0.8027,0.8032,0.8026,0.8032,1819599977.0
2007-07-23 17:00:00,0.8031,0.8033,0.803,0.8032,1819599977.0
2007-07-23 17:02:00,0.8027,0.8029,0.8026,0.8029,1819599977.0
2007-07-23 17:03:00,0.8029,0.8029,0.80275,0.8028,1131399999.0
2007-07-23 17:04:00,0.80275,0.8028,0.8027,0.8028,842700002.0
2007-07-23 17:05:00,0.8029,0.8029,0.8028,0.8029,416799995.0
2007-07-23 17:06:00,0.8029,0.8029,0.8028,0.8029,1406999988.0
2007-07-23 17:07:00,0.8028,0.8029,0.8028,0.8029,275400000.0
2007-07-23 17:08:00,0.8029,0.8029,0.8027,0.8029,1195799996.0
2007-07-23 17:09:00,0.8028,0.803,0.8028,0.8028,1195799996.0
2007-07-23 17:10:00,0.8028,0.8031,0.8028,0.8029,1623799996.0
2007-07-23 17:11:00,0.803,0.803,0.8028,0.803,1284100010.0
2007-07-23 17:12:00,0.803,0.803,0.803,0.803,339400000.0
2007-07-23 17:13:00,0.803,0.803,0.8027,0.8029,1198200004.0
2007-07-23 17:14:00,0.8028,0.8031,0.8028,0.803,738999993.0
2007-07-23 17:15:00,0.803,0.8031,0.8029,0.8031,1409799999.0
2007-07-23 17:16:00,0.8031,0.8031,0.803,0.8031,184499998.0
2007-07-23 17:17:00,0.803,0.8031,0.80295,0.803,590499994.0
2007-07-23 17:18:00,0.803,0.8031,0.803,0.8031,177799999.0
2007-07-23 17:19:00,0.8031,0.8031,0.80295,0.80295,934100009.0
2007-07-23 17:20:00,0.80295,0.8034,0.8029,0.8033,1241900008.0
2007-07-23 17:21:00,0.80325,0.8033,0.80315,0.8033,967299999.0
2007-07-23 17:22:00,0.8033,0.8033,0.8032,0.8032,322700004.0
2007-07-23 17:23:00,0.8032,0.8033,0.8031,0.8033,1102699998.0
2007-07-23 17:24:00,0.8033,0.8033,0.8032,0.8032,770399995.0
2007-07-23 17:25:00,0.8033,0.8033,0.8031,0.8031,555100009.0
2007-07-23 17:26:00,0.8032,0.8032,0.8031,0.8032,1017200005.0
2007-07-23 17:27:00,0.80315,0.8033,0.8031,0.8032,1507299994.0
2007-07-23 17:28:00,0.8032,0.8032,0.8032,0.8032,698200017.0
2007-07-23 17:29:00,0.8032,0.8033,0.8031,0.8032,1711799999.0
2007-07-23 17:30:00,0.8032,0.8032,0.803,0.8032,1073599997.0
2007-07-23 17:31:00,0.8032,0.8032,0.8029,0.8029,1098500003.0
2007-07-23 17:32:00,0.8029,0.8031,0.80285,0.8031,1096799995.0
2007-07-23 17:33:00,0.8031,0.8031,0.803,0.8031,462199997.0
2007-07-23 17:34:00,0.8032,0.8032,0.8031,0.8031,274799999.0
2007-07-23 17:35:00,0.8031,0.8033,0.8028,0.803,1608399996.0
2007-07-23 17:36:00,0.80295,0.8031,0.80295,0.8031,360300000.0
2007-07-23 17:37:00,0.8031,0.8032,0.8031,0.8032,1122999992.0
2007-07-23 17:38:00,0.8032,0.8032,0.8032,0.8032,161600003.0
2007-07-23 17:39:00,0.8032,0.8032,0.8031,0.8031,1726399976.0
2007-07-23 17:40:00,0.8032,0.8032,0.8031,0.8032,467700001.0
2007-07-23 17:41:00,0.8032,0.8032,0.8031,0.8032,636299993.0
2007-07-23 17:42:00,0.8032,0.8032,0.8031,0.8032,1868499973.0
2007-07-23 17:43:00,0.8032,0.8032,0.8032,0.8032,234399999.0
2007-07-23 17:44:00,0.8032,0.8033,0.803,0.8033,1824399989.0
2007-07-23 17:45:00,0.8033,0.8033,0.80325,0.8033,520799991.0
2007-07-23 17:46:00,0.8033,0.8033,0.80315,0.8032,599600009.0
2007-07-23 17:47:00,0.8032,0.8034,0.8032,0.8033,1346500004.0
2007-07-23 17:48:00,0.8033,0.8034,0.8033,0.8034,801899996.0
2007-07-23 17:49:00,0.8034,0.8034,0.8032,0.8033,1864100001.0
2007-07-23 17:50:00,0.8033,0.8033,0.803,0.8031,1365099999.0
2007-07-23 17:51:00,0.8031,0.8032,0.8031,0.8032,685799996.0
2007-07-23 17:52:00,0.8032,0.8033,0.8032,0.8033,1130800002.0
2007-07-23 17:53:00,0.8033,0.8034,0.8033,0.8034,1080499993.0
2007-07-23 17:54:00,0.8034,0.8035,0.8034,0.8034,602899999.0
2007-07-23 17:55:00,0.8034,0.8034,0.8033,0.8034,958600012.0
2007-07-23 17:56:00,0.8034,0.8034,0.8033,0.8034,723200001.0
2007-07-23 17:57:00,0.8034,0.8034,0.8033,0.8033,1788000000.0
2007-07-23 17:58:00,0.8033,0.8034,0.8033,0.8034,410399998.0
2007-07-23 17:59:00,0.8034,0.8034,0.8033,0.80335,442200002.0
2007-07-23 18:00:00,0.80335,0.8035,0.80335,0.8034,732800004.0
2007-07-23 18:01:00,0.8034,0.8036,0.8034,0.8034,406799996.0
2007-07-23 18:02:00,0.8034,0.8034,0.8033,0.8033,222600003.0
2007-07-23 18:03:00,0.8033,0.8035,0.8033,0.8035,704400000.0
2007-07-23 18:04:00,0.8034,0.8036,0.8033,0.8036,982899997.0
2007-07-23 18:05:00,0.8036,0.8036,0.8034,0.8034,767299990.0
2007-07-23 18:06:00,0.8034,0.8035,0.8034,0.8035,284499995.0
2007-07-23 18:07:00,0.8035,0.8035,0.8034,0.8035,497499998.0
2007-07-23 18:08:00,0.8035,0.8037,0.8034,0.80365,1187500009.0
2007-07-23 18:09:00,0.8041,0.8041,0.8038,0.8041,747800002.0
2007-07-23 18:10:00,0.804,0.804,0.80375,0.80375,747800002.0
2007-07-23 18:11:00,0.8038,0.8038,0.8037,0.8038,430100003.0
2007-07-23 18:12:00,0.8037,0.8037,0.8036,0.8036,510799992.0
2007-07-23 18:13:00,0.8036,0.8039,0.8036,0.8039,1214900003.0
2007-07-23 18:14:00,0.8039,0.8041,0.80385,0.804,1440500001.0
2007-07-23 18:15:00,0.8039,0.8041,0.8039,0.804,753000002.0
2007-07-23 18:16:00,0.804,0.8043,0.8039,0.8043,1583499993.0
2007-07-23 18:17:00,0.8043,0.8044,0.8042,0.8043,1204800013.0
2007-07-23 18:18:00,0.8043,0.8044,0.804,0.8042,860500003.0
2007-07-23 18:19:00,0.8042,0.8042,0.80405,0.8041,1001599999.0
2007-07-23 18:20:00,0.8041,0.8042,0.8041,0.8042,739799997.0
2007-07-23 18:21:00,0.8041,0.8041,0.80405,0.8041,115800003.0
2007-07-23 18:22:00,0.8041,0.8042,0.8041,0.8041,594999999.0
2007-07-23 18:23:00,0.8041,0.8041,0.8041,0.8041,316600001.0
2007-07-23 18:24:00,0.8041,0.8041,0.8041,0.8041,186899998.0
2007-07-23 18:25:00,0.8041,0.8041,0.8041,0.8041,201599999.0
2007-07-23 18:26:00,0.8041,0.8041,0.8041,0.8041,389899997.0
2007-07-23 18:27:00,0.8041,0.8041,0.804,0.804,415300000.0
2007-07-23 18:28:00,0.804,0.804,0.8039,0.8039,704299998.0
2007-07-23 18:29:00,0.804,0.8041,0.80385,0.8039,1226200007.0
2007-07-23 18:30:00,0.8039,0.8041,0.8039,0.8041,489500000.0
2007-07-23 18:31:00,0.8041,0.8041,0.8041,0.8041,171800000.0
2007-07-23 18:32:00,0.8041,0.8042,0.8041,0.8042,385699998.0
2007-07-23 18:33:00,0.8042,0.8044,0.8041,0.8042,2027000003.0
2007-07-23 18:34:00,0.8042,0.8043,0.8042,0.8043,755199999.0
2007-07-23 18:35:00,0.8043,0.8043,0.804,0.804,760100002.0
2007-07-23 18:36:00,0.804,0.804,0.804,0.804,337000003.0
2007-07-23 18:37:00,0.8039,0.804,0.8039,0.804,135200000.0
2007-07-23 18:38:00,0.804,0.8041,0.804,0.8041,153800000.0
2007-07-23 18:39:00,0.8041,0.8041,0.8041,0.8041,269200002.0
2007-07-23 18:40:00,0.8041,0.8041,0.8041,0.8041,164400000.0
2007-07-23 18:41:00,0.8041,0.8041,0.8041,0.8041,58500000.0
2007-07-23 18:42:00,0.8041,0.8041,0.804,0.804,720499991.0
2007-07-23 18:43:00,0.8041,0.8042,0.804,0.8041,505300005.0
2007-07-23 18:44:00,0.804,0.8042,0.804,0.8042,296099999.0
2007-07-23 18:45:00,0.8042,0.8042,0.8041,0.8041,219000000.0
2007-07-23 18:46:00,0.8041,0.8042,0.8041,0.8041,239200000.0
2007-07-23 18:47:00,0.8042,0.8042,0.8041,0.8041,295900001.0
2007-07-23 18:48:00,0.8041,0.8042,0.8041,0.8042,319600001.0
2007-07-23 18:49:00,0.8042,0.8042,0.8041,0.8042,107099998.0
2007-07-23 18:50:00,0.8042,0.8042,0.8042,0.8042,7000000.0
2007-07-23 18:51:00,0.8042,0.8043,0.8041,0.8041,468300000.0
2007-07-23 18:52:00,0.8041,0.8042,0.8041,0.8041,250900002.0
2007-07-23 18:53:00,0.8041,0.8041,0.80405,0.8041,102400000.0
2007-07-23 18:54:00,0.8041,0.8042,0.8041,0.8042,371200003.0
2007-07-23 18:55:00,0.8042,0.8042,0.804,0.8041,283500001.0
2007-07-23 18:56:00,0.80405,0.8041,0.80395,0.804,505699995.0
2007-07-23 18:57:00,0.804,0.804,0.80385,0.804,461299998.0
2007-07-23 18:58:00,0.804,0.8043,0.804,0.8041,649299997.0
2007-07-23 18:59:00,0.8041,0.8046,0.8041,0.8043,803600001.0
2007-07-23 19:00:00,0.8043,0.8046,0.80395,0.804,1336300000.0
2007-07-23 19:01:00,0.804,0.804,0.8038,0.804,669399995.0
2007-07-23 19:02:00,0.804,0.804,0.8039,0.8039,225700000.0
2007-07-23 19:03:00,0.8039,0.804,0.80385,0.8039,375200000.0
2007-07-23 19:05:00,0.8039,0.804,0.8038,0.8038,1825500008.0
2007-07-23 19:06:00,0.8038,0.804,0.8038,0.804,1136499999.0
2007-07-23 19:07:00,0.804,0.8042,0.80395,0.8042,402099997.0
2007-07-23 19:08:00,0.8042,0.8042,0.8041,0.8041,401999995.0
2007-07-23 19:09:00,0.8041,0.8042,0.80405,0.8041,539599992.0
2007-07-23 19:10:00,0.8041,0.8041,0.80405,0.8041,131799999.0
2007-07-23 19:11:00,0.8041,0.8041,0.804,0.8041,441499997.0
2007-07-23 19:12:00,0.804,0.804,0.804,0.804,535900001.0
2007-07-23 19:13:00,0.804,0.804,0.804,0.804,357999999.0
2007-07-23 19:14:00,0.804,0.8041,0.804,0.8041,309799994.0
2007-07-23 19:15:00,0.8041,0.8041,0.8039,0.8039,364499997.0
2007-07-23 19:16:00,0.8039,0.8041,0.8039,0.8041,228999997.0
2007-07-23 19:17:00,0.80377,0.804,0.80366,0.80382,338699999.0
2007-07-23 19:18:00,0.80373,0.80401,0.80373,0.80378,549900001.0
2007-07-23 19:19:00,0.8041,0.8042,0.8041,0.8042,160500000.0
2007-07-23 19:20:00,0.8042,0.8042,0.8041,0.8041,44599999.0
2007-07-23 19:21:00,0.8041,0.8041,0.8039,0.8039,197300003.0
2007-07-23 19:22:00,0.804,0.804,0.804,0.804,19200000.0
2007-07-23 19:23:00,0.804,0.804,0.804,0.804,115799998.0
2007-07-23 19:24:00,0.804,0.8041,0.8039,0.8041,321200001.0
2007-07-23 19:25:00,0.8041,0.8041,0.8041,0.8041,71700000.0
2007-07-23 19:26:00,0.8041,0.8041,0.804,0.804,216200000.0
2007-07-23 19:27:00,0.804,0.8041,0.804,0.8041,77499999.0
2007-07-23 19:28:00,0.8041,0.8041,0.8041,0.8041,150599996.0
2007-07-23 19:29:00,0.8041,0.8041,0.8041,0.8041,23900000.0
2007-07-23 19:30:00,0.8041,0.8041,0.8041,0.8041,27900000.0
2007-07-23 19:31:00,0.8041,0.8041,0.804,0.8041,130799999.0
2007-07-23 19:32:00,0.8041,0.8041,0.804,0.804,92599999.0
2007-07-23 19:33:00,0.804,0.8041,0.804,0.804,140799998.0
2007-07-23 19:34:00,0.804,0.8041,0.804,0.8041,178700000.0
2007-07-23 19:35:00,0.8041,0.8041,0.804,0.804,365600003.0
2007-07-23 19:36:00,0.804,0.8041,0.804,0.8041,264799998.0
2007-07-23 19:37:00,0.8041,0.8042,0.8039,0.8041,518599997.0
2007-07-23 19:38:00,0.8042,0.8042,0.8041,0.8041,74000000.0
2007-07-23 19:39:00,0.8042,0.8043,0.8042,0.8042,338600003.0
2007-07-23 19:40:00,0.8042,0.8042,0.804,0.8041,292399998.0
2007-07-23 19:41:00,0.8041,0.8041,0.8041,0.8041,129700003.0
2007-07-23 19:42:00,0.804,0.8041,0.804,0.8041,393500000.0
2007-07-23 19:43:00,0.8041,0.8041,0.8041,0.8041,118200000.0
2007-07-23 19:44:00,0.8041,0.8041,0.804,0.804,142700003.0
2007-07-23 19:45:00,0.8041,0.8041,0.804,0.80405,331699996.0
2007-07-23 19:46:00,0.8041,0.8041,0.80405,0.8041,90899997.0
2007-07-23 19:47:00,0.8041,0.8041,0.80405,0.80405,90400002.0
2007-07-23 19:48:00,0.80405,0.8041,0.80405,0.8041,64400001.0
2007-07-23 19:49:00,0.8041,0.8041,0.8041,0.8041,154800009.0
2007-07-23 19:50:00,0.8041,0.8041,0.8041,0.8041,219599997.0
2007-07-23 19:51:00,0.8041,0.8041,0.8041,0.8041,183199998.0
2007-07-23 19:52:00,0.8041,0.8041,0.80395,0.804,660799996.0
2007-07-23 19:53:00,0.80395,0.8041,0.80395,0.804,384800001.0
2007-07-23 19:54:00,0.804,0.8041,0.804,0.8041,410999993.0
2007-07-23 19:55:00,0.8041,0.8041,0.80385,0.80385,1071800005.0
2007-07-23 19:56:00,0.8039,0.8039,0.80385,0.8039,127899997.0
2007-07-23 19:57:00,0.8039,0.8039,0.8039,0.8039,176099995.0
2007-07-23 19:58:00,0.8039,0.8039,0.8039,0.8039,247700000.0
2007-07-23 19:59:00,0.8039,0.8039,0.8038,0.8038,119700000.0
2007-07-23 20:00:00,0.8039,0.804,0.8038,0.8039,370599996.0
2007-07-23 20:01:00,0.8039,0.8041,0.8039,0.804,167600001.0
2007-07-23 20:02:00,0.804,0.8041,0.8039,0.804,727199996.0
2007-07-23 20:03:00,0.8041,0.8041,0.804,0.804,242700000.0
2007-07-23 20:04:00,0.804,0.804,0.804,0.804,110500000.0
2007-07-23 20:05:00,0.804,0.804,0.8039,0.8039,144000000.0
2007-07-23 20:06:00,0.804,0.804,0.804,0.804,149800001.0
2007-07-23 20:07:00,0.804,0.8041,0.8038,0.80385,637199989.0
2007-07-23 20:08:00,0.804,0.8042,0.804,0.804,396299996.0
2007-07-23 20:09:00,0.804,0.804,0.80385,0.8039,352799999.0
2007-07-23 20:10:00,0.8039,0.8039,0.8039,0.8039,671100003.0
2007-07-23 20:11:00,0.8039,0.8041,0.80385,0.8041,235900001.0
2007-07-23 20:12:00,0.8041,0.8043,0.8041,0.8043,214199998.0
2007-07-23 20:13:00,0.8043,0.8043,0.8041,0.8041,192300000.0
2007-07-23 20:14:00,0.8042,0.8042,0.8041,0.8042,141899999.0
2007-07-23 20:15:00,0.8041,0.8043,0.8041,0.8042,737800004.0
2007-07-23 20:16:00,0.8042,0.8043,0.8041,0.8043,1254000009.0
2007-07-23 20:17:00,0.8043,0.8044,0.8043,0.8043,1514200012.0
2007-07-23 20:18:00,0.8043,0.8043,0.8043,0.8043,81599998.0
2007-07-23 20:19:00,0.8043,0.8043,0.8043,0.8043,28000000.0
2007-07-23 20:20:00,0.8043,0.8043,0.8043,0.8043,186899999.0
2007-07-23 20:21:00,0.8044,0.8046,0.8043,0.8046,502600005.0
2007-07-23 20:22:00,0.8045,0.8049,0.8045,0.8048,677299996.0
2007-07-23 20:23:00,0.8048,0.8056,0.8048,0.8055,1403599997.0
2007-07-23 20:24:00,0.8054,0.8055,0.8052,0.8052,1403599997.0
2007-07-23 20:25:00,0.8051,0.8052,0.80505,0.8052,1403599997.0
2007-07-23 20:26:00,0.8052,0.8054,0.8052,0.8053,1810200008.0
2007-07-23 20:27:00,0.8053,0.8053,0.8051,0.8051,1512599993.0
2007-07-23 20:28:00,0.8052,0.8052,0.8051,0.8051,808899998.0
2007-07-23 20:29:00,0.8051,0.8051,0.8051,0.8051,342900007.0
2007-07-23 20:30:00,0.8051,0.8051,0.805,0.8051,372799995.0
2007-07-23 20:31:00,0.8051,0.8051,0.8049,0.805,982400005.0
2007-07-23 20:32:00,0.805,0.8052,0.805,0.8052,519699999.0
2007-07-23 20:33:00,0.8052,0.8052,0.8051,0.8051,270700003.0
2007-07-23 20:34:00,0.8051,0.8051,0.805,0.8051,92500001.0
2007-07-23 20:35:00,0.8051,0.8052,0.80495,0.8051,295600004.0
2007-07-23 20:36:00,0.8052,0.8052,0.8051,0.8051,191000000.0
2007-07-23 20:37:00,0.8051,0.8051,0.805,0.8051,225400000.0
2007-07-23 20:38:00,0.8051,0.8051,0.8051,0.8051,163199999.0
2007-07-23 20:39:00,0.805,0.805,0.8049,0.805,1087200000.0
2007-07-23 20:40:00,0.805,0.805,0.8049,0.8049,736300003.0
2007-07-23 20:41:00,0.8049,0.8049,0.8048,0.8048,381800002.0
2007-07-23 20:42:00,0.8049,0.8049,0.8048,0.8048,610300007.0
2007-07-23 20:43:00,0.8048,0.8049,0.8048,0.8048,300400000.0
2007-07-23 20:44:00,0.8049,0.8051,0.8048,0.8051,632100000.0
2007-07-23 20:45:00,0.8051,0.8051,0.8048,0.8048,603199996.0
2007-07-23 20:46:00,0.8049,0.8051,0.8048,0.805,1042500002.0
2007-07-23 20:47:00,0.805,0.8053,0.8049,0.8052,971499997.0
2007-07-23 20:48:00,0.8053,0.8055,0.80505,0.8051,992299995.0
2007-07-23 20:49:00,0.8051,0.8051,0.8051,0.8051,80200000.0
2007-07-23 20:50:00,0.8052,0.8054,0.8052,0.8054,1585899998.0
2007-07-23 20:51:00,0.8053,0.8053,0.8052,0.8052,313400004.0
2007-07-23 20:52:00,0.8053,0.8055,0.8052,0.8054,1114599991.0
2007-07-23 20:53:00,0.8055,0.8055,0.80525,0.8053,1429799992.0
2007-07-23 20:54:00,0.8053,0.8053,0.8051,0.8051,510300001.0
2007-07-23 20:55:00,0.8051,0.8051,0.805,0.805,423900001.0
2007-07-23 20:56:00,0.805,0.8051,0.805,0.8051,591299995.0
2007-07-23 20:57:00,0.8051,0.8051,0.805,0.805,288800003.0
2007-07-23 20:58:00,0.8051,0.8051,0.805,0.8051,109500000.0
2007-07-23 20:59:00,0.8051,0.8051,0.805,0.805,316900000.0
2007-07-23 21:00:00,0.8051,0.8051,0.805,0.805,66800000.0
2007-07-23 21:01:00,0.805,0.805,0.805,0.805,50400000.0
2007-07-23 21:02:00,0.805,0.805,0.805,0.805,87800000.0
2007-07-23 21:03:00,0.805,0.805,0.8048,0.8049,162100000.0
2007-07-23 21:04:00,0.8049,0.8049,0.8049,0.8049,92100000.0
2007-07-23 21:05:00,0.8048,0.805,0.8048,0.805,354200002.0
2007-07-23 21:06:00,0.805,0.805,0.8048,0.8049,222200002.0
2007-07-23 21:07:00,0.8049,0.805,0.8049,0.805,115800000.0
2007-07-23 21:08:00,0.805,0.805,0.805,0.805,51600000.0
2007-07-23 21:09:00,0.805,0.805,0.8049,0.805,38100000.0
2007-07-23 21:10:00,0.805,0.8053,0.805,0.8053,106200000.0
2007-07-23 21:11:00,0.8053,0.8053,0.8052,0.8052,7600000.0
2007-07-23 21:12:00,0.8052,0.8052,0.8052,0.8052,47900000.0
2007-07-23 21:13:00,0.8052,0.8052,0.8052,0.8052,39900000.0
2007-07-23 21:14:00,0.8052,0.8052,0.8051,0.8051,39200000.0
2007-07-23 21:15:00,0.8051,0.8051,0.805,0.805,30400000.0
2007-07-23 21:16:00,0.8051,0.8051,0.8051,0.8051,16000000.0
2007-07-23 21:17:00,0.8051,0.8051,0.805,0.8051,72499999.0
2007-07-23 21:18:00,0.8051,0.8051,0.805,0.805,46000000.0
2007-07-23 21:19:00,0.8049,0.80493,0.80471,0.80474,447399988.0
2007-07-23 21:20:00,0.8051,0.8052,0.8051,0.8051,141799999.0
2007-07-23 21:21:00,0.8051,0.8052,0.8051,0.8052,290999999.0
2007-07-23 21:22:00,0.8052,0.8052,0.8052,0.8052,13000000.0
2007-07-23 21:23:00,0.8052,0.8052,0.8052,0.8052,26800000.0
2007-07-23 21:24:00,0.8051,0.8053,0.8051,0.8053,141800001.0
2007-07-23 21:25:00,0.8053,0.8053,0.8052,0.8052,118200003.0
2007-07-23 21:26:00,0.8052,0.8052,0.8052,0.8052,68000000.0
2007-07-23 21:27:00,0.8052,0.8052,0.8051,0.8051,80800000.0
2007-07-23 21:28:00,0.8051,0.8052,0.8051,0.8051,49999999.0
2007-07-23 21:29:00,0.8052,0.8053,0.8051,0.8053,87800000.0
2007-07-23 21:30:00,0.8053,0.8053,0.8053,0.8053,99200000.0
2007-07-23 21:31:00,0.8053,0.8054,0.8053,0.8054,139499997.0
2007-07-23 21:32:00,0.8054,0.8054,0.8053,0.8053,67800000.0
2007-07-23 21:33:00,0.8053,0.8053,0.8053,0.8053,14400000.0
2007-07-23 21:34:00,0.8053,0.8054,0.8053,0.8054,52000000.0
2007-07-23 21:35:00,0.80509,0.80547,0.80489,0.80527,219500000.0
2007-07-23 21:36:00,0.8054,0.8056,0.8054,0.8056,120800002.0
2007-07-23 21:37:00,0.8056,0.8056,0.8053,0.8053,226700001.0
2007-07-23 21:38:00,0.8055,0.8055,0.8054,0.8055,93300000.0
2007-07-23 21:39:00,0.8055,0.8055,0.8055,0.8055,268300000.0
2007-07-23 21:40:00,0.8055,0.8055,0.8053,0.8055,207599999.0
2007-07-23 21:41:00,0.8054,0.8056,0.8054,0.8056,265699999.0
2007-07-23 21:42:00,0.8056,0.8056,0.8055,0.8055,99200000.0
2007-07-23 21:43:00,0.8055,0.8057,0.8054,0.8055,305099999.0
2007-07-23 21:44:00,0.8055,0.8055,0.8055,0.8055,64600001.0
2007-07-23 21:45:00,0.8055,0.8055,0.8054,0.8054,166600001.0
2007-07-23 21:46:00,0.8054,0.8054,0.8053,0.8053,3200000.0
2007-07-23 21:47:00,0.8055,0.8055,0.8055,0.8055,59200000.0
2007-07-23 21:48:00,0.8055,0.8055,0.8052,0.8054,173800000.0
2007-07-23 21:49:00,0.8055,0.8055,0.8053,0.8055,314300001.0
2007-07-23 21:50:00,0.8055,0.8055,0.8052,0.8052,177299999.0
2007-07-23 21:51:00,0.8052,0.8053,0.8052,0.8053,92000000.0
2007-07-23 21:52:00,0.8053,0.8053,0.8051,0.8053,151600000.0
2007-07-23 21:53:00,0.8054,0.8054,0.8054,0.8054,141000000.0
2007-07-23 21:54:00,0.8054,0.8054,0.8052,0.8054,102900002.0
2007-07-23 21:55:00,0.8054,0.8054,0.8052,0.8053,127400000.0
2007-07-23 21:56:00,0.8053,0.8054,0.8053,0.8053,71200000.0
2007-07-23 21:57:00,0.8053,0.8054,0.8053,0.8054,91100001.0
2007-07-23 21:58:00,0.8054,0.8055,0.8048,0.8054,200600002.0
2007-07-23 21:59:00,0.8055,0.8056,0.8055,0.8055,329699999.0
2007-07-23 22:00:00,0.8055,0.8057,0.8054,0.8054,311500002.0
2007-07-23 22:01:00,0.8054,0.8056,0.8054,0.8055,478100002.0
2007-07-23 22:02:00,0.8055,0.8057,0.8055,0.8056,346500001.0
2007-07-23 22:03:00,0.8056,0.8056,0.8055,0.8055,59900000.0
2007-07-23 22:04:00,0.8056,0.8057,0.8056,0.8056,241500002.0
2007-07-23 22:05:00,0.8056,0.8056,0.8055,0.8055,339300006.0
2007-07-23 22:06:00,0.8056,0.8056,0.8056,0.8056,148399996.0
2007-07-23 22:07:00,0.8055,0.8056,0.8054,0.8054,189800001.0
2007-07-23 22:08:00,0.8055,0.8055,0.8054,0.8055,56600000.0
2007-07-23 22:09:00,0.8055,0.8055,0.8054,0.8054,134600002.0
2007-07-23 22:10:00,0.8055,0.8055,0.8054,0.8054,33600000.0
2007-07-23 22:11:00,0.8055,0.8055,0.8054,0.8055,66900000.0
2007-07-23 22:12:00,0.8055,0.8055,0.8054,0.8054,16000000.0
2007-07-23 22:13:00,0.8055,0.8057,0.8055,0.8057,142299999.0
2007-07-23 22:14:00,0.8057,0.8058,0.8055,0.8056,255500000.0
2007-07-23 22:15:00,0.8056,0.8057,0.8055,0.8056,250499999.0
2007-07-23 22:16:00,0.8059,0.8062,0.8055,0.8061,347099999.0
2007-07-23 22:17:00,0.8061,0.8061,0.8061,0.8061,277300001.0
2007-07-23 22:18:00,0.8061,0.8061,0.806,0.8061,473699998.0
2007-07-23 22:19:00,0.8061,0.8061,0.8061,0.8061,67100000.0
2007-07-23 22:20:00,0.8061,0.8061,0.8061,0.8061,11200000.0
2007-07-23 22:21:00,0.80591,0.80624,0.80589,0.80593,244700002.0
2007-07-23 22:22:00,0.8061,0.8061,0.806,0.806,85900000.0
2007-07-23 22:23:00,0.806,0.806,0.806,0.806,23300000.0
2007-07-23 22:24:00,0.806,0.806,0.806,0.806,54400000.0
2007-07-23 22:25:00,0.806,0.806,0.806,0.806,11500000.0
2007-07-23 22:26:00,0.806,0.806,0.806,0.806,92800000.0
2007-07-23 22:27:00,0.806,0.806,0.806,0.806,37600000.0
2007-07-23 22:28:00,0.806,0.806,0.806,0.806,41600000.0
2007-07-23 22:29:00,0.806,0.806,0.8054,0.8056,335200000.0
2007-07-23 22:30:00,0.8056,0.8056,0.8054,0.8054,44700000.0
2007-07-23 22:31:00,0.8054,0.8054,0.8054,0.8054,117000000.0
2007-07-23 22:32:00,0.8054,0.8054,0.8054,0.8054,202900000.0
2007-07-23 22:33:00,0.8054,0.8054,0.8053,0.8053,117300000.0
2007-07-23 22:34:00,0.8054,0.8054,0.8054,0.8054,101900002.0
2007-07-23 22:35:00,0.8054,0.8054,0.8053,0.8053,79000000.0
2007-07-23 22:36:00,0.8053,0.8053,0.8053,0.8053,199200002.0
2007-07-23 22:37:00,0.8053,0.8053,0.8048,0.8048,125799995.0
2007-07-23 22:38:00,0.8053,0.8053,0.8051,0.8053,232800000.0
2007-07-23 22:39:00,0.8053,0.8053,0.805,0.805,86800000.0
2007-07-23 22:40:00,0.8052,0.8052,0.805,0.805,3200000.0
2007-07-23 22:41:00,0.80514,0.8052,0.80501,0.80502,239800003.0
2007-07-23 22:42:00,0.805,0.8053,0.805,0.8053,16800000.0
2007-07-23 22:43:00,0.8053,0.8053,0.805,0.8052,36000000.0
2007-07-23 22:44:00,0.80491,0.80495,0.80479,0.80495,343400002.0
2007-07-23 22:45:00,0.8052,0.8053,0.805,0.805,56800000.0
2007-07-23 22:46:00,0.805,0.8053,0.805,0.805,57200000.0
2007-07-23 22:47:00,0.8053,0.8053,0.8048,0.8048,44000000.0
2007-07-23 22:48:00,0.8053,0.8054,0.805,0.805,79900000.0
2007-07-23 22:49:00,0.805,0.8052,0.805,0.805,24700000.0
2007-07-23 22:50:00,0.80504,0.80563,0.80504,0.80506,1318400003.0
2007-07-23 22:51:00,0.8052,0.8054,0.8052,0.8054,44700000.0
2007-07-23 22:52:00,0.8054,0.8054,0.8054,0.8054,47700000.0
2007-07-23 22:53:00,0.8054,0.8055,0.8054,0.8054,162400000.0
2007-07-23 22:55:00,0.8054,0.8054,0.8054,0.8054,132400000.0
2007-07-23 22:56:00,0.8054,0.8054,0.8053,0.8053,168500002.0
2007-07-23 22:57:00,0.8053,0.8054,0.8052,0.8053,77800001.0
2007-07-23 22:58:00,0.8054,0.8058,0.8049,0.805,88900000.0
2007-07-23 22:59:00,0.8054,0.8057,0.8054,0.8055,73200000.0
2007-07-23 23:00:00,0.8054,0.8055,0.805,0.805,118600000.0
2007-07-23 23:01:00,0.8054,0.8054,0.8054,0.8054,31200000.0
2007-07-23 23:02:00,0.8054,0.8054,0.8053,0.8053,163500000.0
2007-07-23 23:03:00,0.8053,0.8053,0.8052,0.8053,347300000.0
2007-07-23 23:04:00,0.8053,0.8054,0.8053,0.8054,180800000.0
2007-07-23 23:05:00,0.8054,0.8054,0.8054,0.8054,12800000.0
2007-07-23 23:06:00,0.8054,0.8054,0.8054,0.8054,44799999.0
2007-07-23 23:07:00,0.8054,0.8054,0.8054,0.8054,4900000.0
2007-07-23 23:08:00,0.80521,0.80541,0.8052,0.80523,395999995.0
2007-07-23 23:09:00,0.8055,0.8055,0.8055,0.8055,14300000.0
2007-07-23 23:10:00,0.8055,0.8055,0.8055,0.8055,44599998.0
2007-07-23 23:11:00,0.8055,0.8055,0.8055,0.8055,39800000.0
2007-07-23 23:12:00,0.8055,0.8055,0.8054,0.8054,43100000.0
2007-07-23 23:13:00,0.805,0.8054,0.805,0.8054,106999997.0
2007-07-23 23:14:00,0.8056,0.8056,0.8055,0.8055,159900000.0
2007-07-23 23:15:00,0.80513,0.80538,0.80513,0.80524,402199999.0
2007-07-23 23:16:00,0.8055,0.8057,0.8055,0.8057,192500000.0
2007-07-23 23:17:00,0.8057,0.8057,0.8055,0.8057,190300000.0
2007-07-23 23:18:00,0.8056,0.8056,0.805,0.8056,174899999.0
2007-07-23 23:19:00,0.8056,0.8056,0.80545,0.80545,136300000.0
2007-07-23 23:20:00,0.80545,0.8055,0.80545,0.80545,85300000.0
2007-07-23 23:21:00,0.80545,0.8055,0.80545,0.8055,89600000.0
2007-07-23 23:22:00,0.8055,0.8055,0.8055,0.8055,76800000.0
2007-07-23 23:23:00,0.8055,0.8055,0.80545,0.80545,71200000.0
2007-07-23 23:24:00,0.8055,0.8055,0.8055,0.8055,147100002.0
2007-07-23 23:25:00,0.8052,0.80536,0.80516,0.80522,547400002.0
2007-07-23 23:26:00,0.8055,0.8055,0.8055,0.8055,14400000.0
2007-07-23 23:27:00,0.8055,0.8055,0.8054,0.8054,38399999.0
2007-07-23 23:28:00,0.80513,0.80541,0.80513,0.80522,403400002.0
2007-07-23 23:29:00,0.8055,0.8055,0.8055,0.8055,36000000.0
2007-07-23 23:30:00,0.8055,0.8055,0.8054,0.8055,422999997.0
2007-07-23 23:31:00,0.8055,0.8056,0.8055,0.8056,48800000.0
2007-07-23 23:32:00,0.8056,0.8056,0.8056,0.8056,20000000.0
2007-07-23 23:33:00,0.8056,0.8056,0.8055,0.8055,31200001.0
2007-07-23 23:34:00,0.8056,0.8056,0.8056,0.8056,26400000.0
2007-07-23 23:35:00,0.8053,0.80539,0.80508,0.8053,511800001.0
2007-07-23 23:36:00,0.8056,0.8056,0.8056,0.8056,26400000.0
2007-07-23 23:37:00,0.8056,0.8056,0.8055,0.8055,60800000.0
2007-07-23 23:38:00,0.80529,0.80533,0.80524,0.80528,125100002.0
2007-07-23 23:39:00,0.8055,0.8055,0.8055,0.8055,68800000.0
2007-07-23 23:40:00,0.8055,0.8055,0.8055,0.8055,53600002.0
2007-07-23 23:41:00,0.8055,0.8055,0.8055,0.8055,68000000.0
2007-07-23 23:42:00,0.8055,0.8055,0.8055,0.8055,11200000.0
2007-07-23 23:43:00,0.80514,0.80542,0.80509,0.80542,262600000.0
2007-07-23 23:44:00,0.8055,0.8055,0.8055,0.8055,7200000.0
2007-07-23 23:45:00,0.8055,0.8055,0.8055,0.8055,41600000.0
2007-07-23 23:46:00,0.8055,0.8055,0.8055,0.8055,15200000.0
2007-07-23 23:47:00,0.80517,0.80542,0.80509,0.80539,106400000.0
2007-07-23 23:48:00,0.8055,0.8055,0.8054,0.8054,187200000.0
2007-07-23 23:49:00,0.8054,0.8054,0.8053,0.8053,148799998.0
2007-07-23 23:50:00,0.8054,0.8054,0.8054,0.8054,52300000.0
2007-07-23 23:51:00,0.8054,0.8054,0.8053,0.8054,41000001.0
2007-07-23 23:52:00,0.8054,0.8054,0.8052,0.8052,173200000.0
2007-07-23 23:53:00,0.8053,0.8053,0.8052,0.8053,86499998.0
2007-07-23 23:54:00,0.8052,0.8052,0.8052,0.8052,20799999.0
2007-07-23 23:55:00,0.8053,0.8053,0.8052,0.8052,25600000.0
2007-07-23 23:56:00,0.8053,0.8053,0.8053,0.8053,6400000.0
2007-07-23 23:57:00,0.8053,0.8053,0.8053,0.8053,47200000.0
2007-07-23 23:58:00,0.8053,0.8053,0.8052,0.8052,30400000.0
2007-07-23 23:59:00,0.8053,0.8053,0.8051,0.8052,158299999.0
2007-07-24 00:00:00,0.8052,0.8052,0.8051,0.8051,30399999.0
2007-07-24 00:01:00,0.8053,0.8053,0.8052,0.8053,97600000.0
2007-07-24 00:02:00,0.8052,0.8053,0.8052,0.8053,45400001.0
2007-07-24 00:03:00,0.8053,0.8053,0.8052,0.8052,45300000.0
2007-07-24 00:04:00,0.8053,0.8053,0.8052,0.8052,22400000.0
2007-07-24 00:05:00,0.8052,0.8053,0.8052,0.8053,56800000.0
2007-07-24 00:06:00,0.8053,0.8053,0.8052,0.8053,88800000.0
2007-07-24 00:07:00,0.8053,0.8053,0.80515,0.8052,53200000.0
2007-07-24 00:08:00,0.8052,0.8053,0.8052,0.8053,20000000.0
2007-07-24 00:09:00,0.80507,0.80519,0.805,0.80506,1034300012.0
2007-07-24 00:10:00,0.8053,0.8053,0.8052,0.8052,43200000.0
2007-07-24 00:11:00,0.8052,0.8053,0.8052,0.8053,39200000.0
2007-07-24 00:12:00,0.8053,0.8053,0.8052,0.8052,81300000.0
2007-07-24 00:13:00,0.8051,0.8052,0.8051,0.8052,63300000.0
2007-07-24 00:14:00,0.8052,0.8052,0.8051,0.8051,47699998.0
2007-07-24 00:15:00,0.8052,0.8052,0.805,0.8051,209800001.0
2007-07-24 00:16:00,0.8051,0.8051,0.8051,0.8051,17400000.0
2007-07-24 00:17:00,0.8051,0.8051,0.8051,0.8051,30400000.0
2007-07-24 00:18:00,0.8051,0.8051,0.8051,0.8051,17600000.0
2007-07-24 00:19:00,0.80478,0.80485,0.80465,0.8047,341500001.0
2007-07-24 00:20:00,0.8051,0.8051,0.8051,0.8051,25600000.0
2007-07-24 00:21:00,0.805,0.8051,0.805,0.8051,102999999.0
2007-07-24 00:22:00,0.8051,0.8051,0.8051,0.8051,37599998.0
2007-07-24 00:23:00,0.8051,0.8051,0.805,0.805,97199997.0
2007-07-24 00:24:00,0.8049,0.8051,0.8049,0.805,251199998.0
2007-07-24 00:25:00,0.80465,0.805,0.80465,0.80497,165500000.0
2007-07-24 00:26:00,0.8051,0.8051,0.8051,0.8051,99200000.0
2007-07-24 00:27:00,0.805,0.8052,0.805,0.8052,505399995.0
2007-07-24 00:28:00,0.8052,0.8053,0.8052,0.8053,201700000.0
2007-07-24 00:29:00,0.8054,0.8054,0.8054,0.8054,180800000.0
2007-07-24 00:30:00,0.8054,0.8054,0.8054,0.8054,84000000.0
2007-07-24 00:31:00,0.8054,0.8055,0.8054,0.8055,110400000.0
2007-07-24 00:32:00,0.8055,0.8055,0.8055,0.8055,108800000.0
2007-07-24 00:33:00,0.8055,0.8055,0.8055,0.8055,126400000.0
2007-07-24 00:34:00,0.8055,0.8055,0.8055,0.8055,34400000.0
2007-07-24 00:35:00,0.8055,0.8055,0.8054,0.8054,83999999.0
2007-07-24 00:36:00,0.8054,0.8055,0.8054,0.8054,310499997.0
2007-07-24 00:37:00,0.8055,0.8056,0.8054,0.8056,71399998.0
2007-07-24 00:38:00,0.8056,0.8056,0.8056,0.8056,14400000.0
2007-07-24 00:39:00,0.8056,0.8056,0.8056,0.8056,176800000.0
2007-07-24 00:40:00,0.8056,0.8065,0.8056,0.8065,1094600006.0
2007-07-24 00:41:00,0.8065,0.8065,0.806,0.8061,1444799979.0
2007-07-24 00:42:00,0.8061,0.8062,0.8058,0.806,913499997.0
2007-07-24 00:43:00,0.8059,0.8061,0.8058,0.8058,339099994.0
2007-07-24 00:44:00,0.8058,0.8061,0.8058,0.806,567100002.0
2007-07-24 00:45:00,0.8061,0.8062,0.8061,0.8062,155300003.0
2007-07-24 00:46:00,0.8061,0.8062,0.806,0.8061,431100002.0
2007-07-24 00:47:00,0.8062,0.8063,0.8062,0.8062,134099996.0
2007-07-24 00:48:00,0.8062,0.8064,0.8062,0.8064,277299999.0
2007-07-24 00:49:00,0.8064,0.8069,0.8064,0.8066,853699993.0
2007-07-24 00:50:00,0.8066,0.807,0.8063,0.8068,1716100003.0
2007-07-24 00:51:00,0.8068,0.8069,0.8065,0.8067,758199996.0
2007-07-24 00:52:00,0.8066,0.8066,0.8065,0.8065,463799998.0
2007-07-24 00:53:00,0.8065,0.8066,0.8061,0.8063,1091099998.0
2007-07-24 00:54:00,0.8063,0.8063,0.8062,0.8063,59699999.0
2007-07-24 00:55:00,0.8064,0.8064,0.8062,0.8063,444800003.0
2007-07-24 00:56:00,0.8063,0.8063,0.8063,0.8063,24000000.0
2007-07-24 00:57:00,0.8063,0.8064,0.8062,0.8063,175199997.0
2007-07-24 00:58:00,0.8063,0.8063,0.8063,0.8063,102999999.0
2007-07-24 00:59:00,0.8063,0.8063,0.8062,0.8062,141899998.0
2007-07-24 01:00:00,0.8062,0.8063,0.8059,0.8061,929600007.0
2007-07-24 01:01:00,0.8062,0.8062,0.8062,0.8062,102400000.0
2007-07-24 01:02:00,0.8062,0.8063,0.8061,0.8062,314000000.0
2007-07-24 01:03:00,0.8062,0.8062,0.8059,0.8059,637700010.0
2007-07-24 01:04:00,0.8059,0.806,0.8058,0.806,532799996.0
2007-07-24 01:05:00,0.806,0.806,0.806,0.806,84900000.0
2007-07-24 01:06:00,0.806,0.8062,0.806,0.8062,284800003.0
2007-07-24 01:07:00,0.8062,0.8064,0.8062,0.8064,104900002.0
2007-07-24 01:08:00,0.8063,0.8063,0.8062,0.8063,246300002.0
2007-07-24 01:09:00,0.8063,0.8063,0.8063,0.8063,122299997.0
2007-07-24 01:10:00,0.8063,0.8063,0.8063,0.8063,106500000.0
2007-07-24 01:11:00,0.8063,0.8063,0.8063,0.8063,15900000.0
2007-07-24 01:12:00,0.8063,0.8064,0.8063,0.8063,765400000.0
2007-07-24 01:13:00,0.8063,0.8064,0.8063,0.8064,95900001.0
2007-07-24 01:14:00,0.8064,0.8064,0.806,0.80605,633200004.0
2007-07-24 01:15:00,0.8061,0.8061,0.80605,0.80605,30199999.0
2007-07-24 01:16:00,0.806,0.8062,0.806,0.8062,192499997.0
2007-07-24 01:17:00,0.8061,0.8062,0.8061,0.8061,64900000.0
2007-07-24 01:18:00,0.8061,0.8061,0.806,0.806,271500002.0
2007-07-24 01:19:00,0.806,0.8061,0.8054,0.8055,1342099997.0
2007-07-24 01:20:00,0.8055,0.8057,0.8052,0.8052,1326900003.0
2007-07-24 01:21:00,0.8053,0.8056,0.8051,0.8054,620700001.0
2007-07-24 01:22:00,0.8054,0.80575,0.8054,0.80575,518400002.0
2007-07-24 01:23:00,0.8058,0.8062,0.80565,0.806,984600001.0
2007-07-24 01:24:00,0.80595,0.806,0.8059,0.806,98900000.0
2007-07-24 01:25:00,0.806,0.8062,0.806,0.8062,416099998.0
2007-07-24 01:26:00,0.8062,0.8062,0.8061,0.8062,480100000.0
2007-07-24 01:27:00,0.8062,0.8065,0.8061,0.8065,607800000.0
2007-07-24 01:28:00,0.8065,0.8065,0.8058,0.80625,685899997.0
2007-07-24 01:29:00,0.80625,0.8063,0.80625,0.8063,118900000.0
2007-07-24 01:30:00,0.80588,0.80637,0.80575,0.80607,351599997.0
2007-07-24 01:31:00,0.8063,0.8063,0.8063,0.8063,36000000.0
2007-07-24 01:32:00,0.8063,0.80655,0.8062,0.80655,558200003.0
2007-07-24 01:33:00,0.80655,0.8066,0.8064,0.8065,371700001.0
2007-07-24 01:34:00,0.8065,0.8065,0.8063,0.8063,129100001.0
2007-07-24 01:35:00,0.8064,0.8064,0.8064,0.8064,68500000.0
2007-07-24 01:36:00,0.8064,0.8064,0.8064,0.8064,8000000.0
2007-07-24 01:37:00,0.8063,0.8063,0.80605,0.80625,297000001.0
2007-07-24 01:38:00,0.8063,0.8063,0.80615,0.8063,426800001.0
2007-07-24 01:39:00,0.80625,0.80645,0.8062,0.8063,383899996.0
2007-07-24 01:40:00,0.8064,0.8064,0.8063,0.8063,65699998.0
2007-07-24 01:41:00,0.8063,0.8063,0.8063,0.8063,57600000.0
2007-07-24 01:42:00,0.8064,0.8065,0.8062,0.8064,403299999.0
2007-07-24 01:43:00,0.80645,0.8065,0.8063,0.8064,106000001.0
2007-07-24 01:44:00,0.8064,0.8064,0.8063,0.8064,352600004.0
2007-07-24 01:45:00,0.8063,0.8064,0.8063,0.8064,67300001.0
2007-07-24 01:46:00,0.8064,0.8064,0.8063,0.8063,160300003.0
2007-07-24 01:47:00,0.8063,0.8064,0.8063,0.8063,491800007.0
2007-07-24 01:48:00,0.8063,0.8064,0.8063,0.80635,124199997.0
2007-07-24 01:49:00,0.8064,0.8064,0.8062,0.8062,620199996.0
2007-07-24 01:50:00,0.8062,0.8062,0.8059,0.80595,273299997.0
2007-07-24 01:51:00,0.806,0.8062,0.8059,0.806,271400004.0
2007-07-24 01:52:00,0.806,0.806,0.8057,0.8057,659699998.0
2007-07-24 01:53:00,0.8057,0.8059,0.8057,0.8058,205799998.0
2007-07-24 01:54:00,0.8059,0.806,0.80555,0.8056,505899995.0
2007-07-24 01:55:00,0.8056,0.8058,0.8055,0.80565,369199999.0
2007-07-24 01:56:00,0.80565,0.80565,0.8054,0.8054,586100003.0
2007-07-24 01:57:00,0.8054,0.80565,0.8054,0.8055,651299997.0
2007-07-24 01:58:00,0.8055,0.8056,0.8055,0.8056,202399998.0
2007-07-24 01:59:00,0.8056,0.8056,0.80535,0.80535,47900001.0
2007-07-24 02:00:00,0.8054,0.8056,0.80535,0.80535,906600006.0
2007-07-24 02:01:00,0.8055,0.80605,0.8054,0.80585,406999999.0
2007-07-24 02:02:00,0.8058,0.806,0.8058,0.80585,59200001.0
2007-07-24 02:03:00,0.80585,0.806,0.8056,0.8057,438700001.0
2007-07-24 02:04:00,0.8057,0.8058,0.8056,0.80565,175899998.0
2007-07-24 02:05:00,0.8056,0.8057,0.8055,0.8056,479899999.0
2007-07-24 02:06:00,0.8056,0.8058,0.8056,0.8058,49400000.0
2007-07-24 02:07:00,0.8058,0.8058,0.8055,0.8055,257100001.0
2007-07-24 02:08:00,0.8055,0.8055,0.8055,0.8055,17000000.0
2007-07-24 02:09:00,0.80545,0.8056,0.80545,0.8056,120999999.0
2007-07-24 02:10:00,0.8056,0.8058,0.8055,0.8058,403200004.0
2007-07-24 02:11:00,0.8058,0.8058,0.8055,0.8056,46400001.0
2007-07-24 02:12:00,0.80575,0.8058,0.8056,0.8058,703999998.0
2007-07-24 02:13:00,0.8058,0.8058,0.80575,0.8058,75099999.0
2007-07-24 02:14:00,0.80534,0.80549,0.80519,0.80519,81200002.0
2007-07-24 02:15:00,0.8058,0.8058,0.8057,0.8058,215800001.0
2007-07-24 02:16:00,0.8058,0.806,0.8058,0.806,481599997.0
2007-07-24 02:17:00,0.806,0.806,0.8058,0.8059,142000000.0
2007-07-24 02:18:00,0.8059,0.8062,0.8059,0.806,236700000.0
2007-07-24 02:19:00,0.806,0.8062,0.806,0.806,239800003.0
2007-07-24 02:20:00,0.806,0.8063,0.806,0.8063,533100001.0
2007-07-24 02:21:00,0.8063,0.8063,0.8063,0.8063,42400000.0
2007-07-24 02:22:00,0.8063,0.8065,0.8062,0.8065,620500000.0
2007-07-24 02:23:00,0.8065,0.8066,0.8063,0.80655,116700000.0
2007-07-24 02:24:00,0.8066,0.8066,0.8064,0.8064,1418700003.0
2007-07-24 02:25:00,0.8064,0.8065,0.8064,0.8065,38200001.0
2007-07-24 02:26:00,0.8065,0.8067,0.8064,0.8067,763900003.0
2007-07-24 02:27:00,0.8067,0.8067,0.8066,0.8066,537199993.0
2007-07-24 02:28:00,0.8066,0.8067,0.8066,0.8066,174300000.0
2007-07-24 02:29:00,0.8066,0.8068,0.8065,0.8067,321499998.0
2007-07-24 02:30:00,0.8067,0.8068,0.8066,0.8068,219399998.0
2007-07-24 02:31:00,0.8068,0.807,0.8068,0.8069,253200000.0
2007-07-24 02:32:00,0.8069,0.807,0.8069,0.8069,150099999.0
2007-07-24 02:33:00,0.807,0.807,0.8069,0.807,263700000.0
2007-07-24 02:34:00,0.807,0.807,0.8069,0.8069,199200000.0
2007-07-24 02:35:00,0.8069,0.8069,0.8067,0.8067,353800003.0
2007-07-24 02:36:00,0.8067,0.807,0.8067,0.8069,672100000.0
2007-07-24 02:37:00,0.8068,0.8068,0.8068,0.8068,16700001.0
2007-07-24 02:38:00,0.8069,0.807,0.8068,0.807,634199998.0
2007-07-24 02:39:00,0.807,0.807,0.8068,0.8069,362300004.0
2007-07-24 02:40:00,0.8069,0.8069,0.8068,0.8068,185600000.0
2007-07-24 02:41:00,0.8068,0.8068,0.8067,0.8067,117199996.0
2007-07-24 02:42:00,0.8067,0.8068,0.8065,0.8067,214400000.0
2007-07-24 02:43:00,0.8067,0.8068,0.8067,0.8068,168400000.0
2007-07-24 02:44:00,0.8068,0.8068,0.8067,0.8068,450399999.0
2007-07-24 02:45:00,0.8069,0.8077,0.8068,0.80765,946499997.0
2007-07-24 02:46:00,0.8077,0.80785,0.8074,0.8076,1398800010.0
2007-07-24 02:47:00,0.8076,0.80775,0.8076,0.80775,140000003.0
2007-07-24 02:48:00,0.8076,0.8082,0.8075,0.8082,455800003.0
2007-07-24 02:49:00,0.80815,0.8082,0.8078,0.808,416899997.0
2007-07-24 02:50:00,0.80785,0.8079,0.8076,0.8076,263400000.0
2007-07-24 02:51:00,0.8076,0.808,0.8076,0.8078,422999995.0
2007-07-24 02:52:00,0.8078,0.8083,0.8078,0.8083,303000000.0
2007-07-24 02:53:00,0.8083,0.8089,0.8083,0.8084,913700004.0
2007-07-24 02:54:00,0.80855,0.8087,0.8084,0.8084,1000000000.0
2007-07-24 02:55:00,0.8084,0.80855,0.8081,0.8083,913199999.0
2007-07-24 02:56:00,0.8083,0.8083,0.8079,0.8082,915000004.0
2007-07-24 02:57:00,0.8082,0.8085,0.8081,0.8083,335199999.0
2007-07-24 02:58:00,0.8083,0.8085,0.8082,0.8084,900700005.0
2007-07-24 02:59:00,0.8083,0.8087,0.8083,0.8087,241300005.0
2007-07-24 03:00:00,0.8087,0.8087,0.8083,0.8085,441600004.0
2007-07-24 03:01:00,0.8085,0.8086,0.8084,0.8084,141100001.0
2007-07-24 03:02:00,0.8084,0.8085,0.8082,0.8083,525600000.0
2007-07-24 03:03:00,0.8083,0.8086,0.8083,0.8085,567900000.0
2007-07-24 03:04:00,0.8085,0.8086,0.8083,0.8083,330199997.0
2007-07-24 03:05:00,0.8083,0.8084,0.8082,0.8082,749299993.0
2007-07-24 03:06:00,0.8082,0.80845,0.8081,0.8083,502399999.0
2007-07-24 03:07:00,0.8083,0.8083,0.8081,0.8083,212200003.0
2007-07-24 03:08:00,0.8083,0.8083,0.808,0.808,386400001.0
2007-07-24 03:09:00,0.8081,0.80825,0.808,0.8082,340200000.0
2007-07-24 03:10:00,0.8082,0.8084,0.8082,0.8084,372700002.0
2007-07-24 03:11:00,0.80835,0.8084,0.8082,0.8082,119500000.0
2007-07-24 03:12:00,0.8081,0.8085,0.8081,0.8084,458300000.0
2007-07-24 03:13:00,0.8084,0.8084,0.8083,0.8083,205599998.0
2007-07-24 03:14:00,0.8083,0.8083,0.8082,0.8083,120500000.0
2007-07-24 03:15:00,0.8084,0.8084,0.8084,0.8084,131299995.0
2007-07-24 03:16:00,0.8084,0.8084,0.8081,0.8081,1190400001.0
2007-07-24 03:17:00,0.8081,0.8082,0.808,0.80805,1190400001.0
2007-07-24 03:18:00,0.80805,0.8082,0.808,0.8082,419600005.0
2007-07-24 03:19:00,0.80815,0.8082,0.808,0.808,722100000.0
2007-07-24 03:20:00,0.808,0.8083,0.808,0.8082,566499998.0
2007-07-24 03:21:00,0.8082,0.8083,0.8082,0.8083,154000000.0
2007-07-24 03:22:00,0.8083,0.8083,0.8081,0.8081,266300001.0
2007-07-24 03:23:00,0.8081,0.8081,0.8081,0.8081,198800000.0
2007-07-24 03:24:00,0.8081,0.8081,0.808,0.80805,188999998.0
2007-07-24 03:25:00,0.8081,0.8082,0.808,0.8082,301300000.0
2007-07-24 03:26:00,0.8082,0.8082,0.808,0.8081,201100002.0
2007-07-24 03:27:00,0.8082,0.8082,0.8082,0.8082,176499997.0
2007-07-24 03:28:00,0.8082,0.8082,0.8082,0.8082,8000000.0
2007-07-24 03:29:00,0.8082,0.8082,0.8079,0.80805,668099999.0
2007-07-24 03:30:00,0.8081,0.8082,0.8079,0.80805,1267100000.0
2007-07-24 03:31:00,0.808,0.8081,0.8079,0.80805,618200000.0
2007-07-24 03:32:00,0.8081,0.8081,0.8081,0.8081,50900001.0
2007-07-24 03:33:00,0.8081,0.8081,0.8081,0.8081,33400002.0
2007-07-24 03:34:00,0.8081,0.8082,0.8081,0.8082,169500000.0
2007-07-24 03:35:00,0.8082,0.8082,0.8082,0.8082,141600000.0
2007-07-24 03:36:00,0.8078,0.80796,0.80774,0.80796,88200000.0
2007-07-24 03:37:00,0.8082,0.8083,0.8081,0.80825,295499999.0
2007-07-24 03:38:00,0.80825,0.8083,0.80825,0.8083,72000000.0
2007-07-24 03:39:00,0.8083,0.8085,0.8083,0.8085,178600000.0
2007-07-24 03:40:00,0.8085,0.8087,0.8085,0.8087,345900001.0
2007-07-24 03:41:00,0.8087,0.8088,0.8087,0.8088,152100002.0
2007-07-24 03:42:00,0.8088,0.8089,0.8087,0.8089,726199996.0
2007-07-24 03:43:00,0.8089,0.8093,0.8088,0.8093,567999997.0
2007-07-24 03:44:00,0.8093,0.8093,0.8089,0.80915,1009700001.0
2007-07-24 03:45:00,0.8092,0.8092,0.809,0.8092,174099998.0
2007-07-24 03:46:00,0.8092,0.8092,0.809,0.80915,489600000.0
2007-07-24 03:47:00,0.8092,0.8092,0.809,0.8091,360999998.0
2007-07-24 03:48:00,0.8091,0.8091,0.8091,0.8091,22299999.0
2007-07-24 03:49:00,0.809,0.8091,0.8089,0.8089,325499996.0
2007-07-24 03:50:00,0.809,0.8091,0.8088,0.8091,1115000005.0
2007-07-24 03:51:00,0.80905,0.8091,0.8088,0.8088,516500001.0
2007-07-24 03:52:00,0.8089,0.809,0.8087,0.8088,387000002.0
2007-07-24 03:53:00,0.8088,0.809,0.8088,0.809,153000000.0
2007-07-24 03:54:00,0.809,0.809,0.8088,0.8088,669799999.0
2007-07-24 03:55:00,0.8089,0.8092,0.8089,0.8092,871600004.0
2007-07-24 03:56:00,0.80915,0.8092,0.8089,0.8092,330400004.0
2007-07-24 03:57:00,0.8092,0.8092,0.8089,0.809,201100001.0
2007-07-24 03:58:00,0.809,0.809,0.809,0.809,168000000.0
2007-07-24 03:59:00,0.809,0.8091,0.8089,0.8091,123700000.0
2007-07-24 04:00:00,0.8091,0.8091,0.8091,0.8091,11400000.0
2007-07-24 04:01:00,0.8091,0.8091,0.809,0.8091,356600002.0
2007-07-24 04:02:00,0.8091,0.8091,0.80895,0.809,193300001.0
2007-07-24 04:03:00,0.809,0.8096,0.809,0.8095,1017199998.0
2007-07-24 04:04:00,0.8095,0.8095,0.8094,0.8095,500699994.0
2007-07-24 04:05:00,0.80945,0.8096,0.8094,0.8094,362900003.0
2007-07-24 04:06:00,0.8094,0.8097,0.8094,0.8097,1184700002.0
2007-07-24 04:07:00,0.8097,0.8099,0.8094,0.80965,1324099992.0
2007-07-24 04:08:00,0.8097,0.8097,0.8095,0.8097,665300004.0
2007-07-24 04:09:00,0.80965,0.8097,0.8094,0.8096,689999999.0
2007-07-24 04:10:00,0.8096,0.8099,0.8095,0.8098,1457399990.0
2007-07-24 04:11:00,0.8098,0.8098,0.8096,0.80975,491599999.0
2007-07-24 04:12:00,0.80975,0.80975,0.8095,0.8096,159000000.0
2007-07-24 04:13:00,0.8096,0.8096,0.8095,0.8096,111000000.0
2007-07-24 04:14:00,0.8095,0.80965,0.8094,0.80955,419499997.0
2007-07-24 04:15:00,0.8095,0.8096,0.8094,0.8096,1160200002.0
2007-07-24 04:16:00,0.8096,0.8096,0.8095,0.8095,276000000.0
2007-07-24 04:17:00,0.8094,0.8097,0.8094,0.8097,326899998.0
2007-07-24 04:18:00,0.8097,0.8097,0.8097,0.8097,70000000.0
2007-07-24 04:19:00,0.8096,0.8097,0.8096,0.80965,119200000.0
2007-07-24 04:20:00,0.80965,0.8097,0.8094,0.8097,197000001.0
2007-07-24 04:21:00,0.8097,0.8097,0.8096,0.8096,113700001.0
2007-07-24 04:22:00,0.8096,0.8102,0.8096,0.8102,1063800001.0
2007-07-24 04:23:00,0.8102,0.81055,0.81,0.81025,1473299998.0
2007-07-24 04:24:00,0.8103,0.8103,0.8101,0.8103,464800002.0
2007-07-24 04:25:00,0.8103,0.8105,0.8102,0.8105,471800000.0
2007-07-24 04:26:00,0.8105,0.8107,0.8104,0.8105,1163700001.0
2007-07-24 04:27:00,0.81065,0.8107,0.8104,0.8106,1101099996.0
2007-07-24 04:28:00,0.8106,0.8107,0.8104,0.81065,697799989.0
2007-07-24 04:29:00,0.81065,0.8107,0.81065,0.81065,144400001.0
2007-07-24 04:30:00,0.81065,0.8107,0.8105,0.8107,981199996.0
2007-07-24 04:31:00,0.8107,0.8108,0.8107,0.8107,431700003.0
2007-07-24 04:32:00,0.8107,0.8107,0.8107,0.8107,88500005.0
2007-07-24 04:33:00,0.8107,0.8107,0.8106,0.8106,266500001.0
2007-07-24 04:34:00,0.8106,0.8106,0.8103,0.8105,554799999.0
2007-07-24 04:35:00,0.8105,0.8105,0.8101,0.8101,456099999.0
2007-07-24 04:36:00,0.8101,0.8102,0.8098,0.81005,612500000.0
2007-07-24 04:37:00,0.81005,0.8102,0.8098,0.8102,422600004.0
2007-07-24 04:38:00,0.8102,0.8102,0.81,0.81,150700000.0
2007-07-24 04:39:00,0.8099,0.81015,0.8099,0.81,439099999.0
2007-07-24 04:40:00,0.8101,0.8101,0.8099,0.81005,417600001.0
2007-07-24 04:41:00,0.8101,0.8101,0.8094,0.8096,1148200002.0
2007-07-24 04:42:00,0.8097,0.8098,0.8093,0.8094,859700001.0
2007-07-24 04:43:00,0.8095,0.8097,0.8094,0.8096,353399999.0
2007-07-24 04:44:00,0.8096,0.8101,0.8096,0.8097,397899999.0
2007-07-24 04:45:00,0.8097,0.8098,0.8095,0.8095,970099999.0
2007-07-24 04:46:00,0.8096,0.8097,0.8082,0.8093,1595199995.0
2007-07-24 04:47:00,0.8093,0.8095,0.809,0.809,892799995.0
2007-07-24 04:48:00,0.8091,0.8096,0.8091,0.8096,1132800013.0
2007-07-24 04:49:00,0.80955,0.8096,0.8093,0.8095,166100000.0
2007-07-24 04:50:00,0.8095,0.8096,0.8093,0.8096,824299998.0
2007-07-24 04:51:00,0.8096,0.8096,0.8094,0.8095,413599996.0
2007-07-24 04:52:00,0.8094,0.8095,0.8092,0.8093,1232700002.0
2007-07-24 04:53:00,0.8093,0.8094,0.8091,0.8091,918999999.0
2007-07-24 04:54:00,0.8092,0.8094,0.8091,0.8093,387199999.0
2007-07-24 04:55:00,0.8092,0.8092,0.809,0.80915,410300000.0
2007-07-24 04:56:00,0.8092,0.8092,0.8091,0.8092,353100000.0
2007-07-24 04:57:00,0.8092,0.8092,0.8089,0.8092,390199996.0
2007-07-24 04:58:00,0.8092,0.8092,0.809,0.8091,584599997.0
2007-07-24 04:59:00,0.809,0.8092,0.8089,0.8092,491700002.0
2007-07-24 05:00:00,0.8092,0.8092,0.8089,0.80905,281099997.0
2007-07-24 05:01:00,0.8091,0.8091,0.8088,0.8091,427800000.0
2007-07-24 05:02:00,0.809,0.8091,0.8086,0.8089,1008399998.0
2007-07-24 05:03:00,0.8088,0.8089,0.8086,0.8086,398600000.0
2007-07-24 05:04:00,0.8086,0.8087,0.8084,0.8084,570600001.0
2007-07-24 05:05:00,0.8083,0.8084,0.8074,0.8076,1790800000.0
2007-07-24 05:06:00,0.8075,0.8075,0.807,0.8073,1790800000.0
2007-07-24 05:07:00,0.8073,0.8073,0.8069,0.807,2026100002.0
2007-07-24 05:08:00,0.8072,0.8077,0.807,0.8074,1348700001.0
2007-07-24 05:09:00,0.8075,0.8076,0.8073,0.8075,1348700001.0
2007-07-24 05:10:00,0.8076,0.8076,0.8073,0.80735,685400002.0
2007-07-24 05:11:00,0.8074,0.8075,0.8073,0.8073,652600000.0
2007-07-24 05:12:00,0.8073,0.8073,0.807,0.8072,1090600008.0
2007-07-24 05:13:00,0.8072,0.8072,0.80655,0.8068,1886700012.0
2007-07-24 05:14:00,0.8068,0.8069,0.8067,0.8067,400200004.0
2007-07-24 05:15:00,0.8067,0.8068,0.8067,0.8068,345800000.0
2007-07-24 05:16:00,0.8068,0.8069,0.8068,0.8069,348200000.0
2007-07-24 05:17:00,0.8069,0.8071,0.8069,0.8071,967099998.0
2007-07-24 05:18:00,0.8071,0.8072,0.8071,0.8071,292100003.0
2007-07-24 05:19:00,0.8071,0.8071,0.807,0.8071,713899996.0
2007-07-24 05:20:00,0.8071,0.8073,0.807,0.8072,856699995.0
2007-07-24 05:21:00,0.8072,0.8073,0.8072,0.8073,728199990.0
2007-07-24 05:22:00,0.80725,0.8075,0.8072,0.8074,1464400003.0
2007-07-24 05:23:00,0.8074,0.8074,0.8073,0.8074,598799998.0
2007-07-24 05:24:00,0.8075,0.8076,0.8075,0.8076,576200004.0
2007-07-24 05:25:00,0.8076,0.8077,0.8076,0.8076,428800002.0
2007-07-24 05:26:00,0.8076,0.8083,0.8076,0.8082,1296700002.0
2007-07-24 05:27:00,0.8082,0.8084,0.808,0.8081,1514199997.0
2007-07-24 05:28:00,0.8081,0.8082,0.8079,0.8081,473199999.0
2007-07-24 05:29:00,0.8082,0.8087,0.8082,0.8085,877199998.0
2007-07-24 05:30:00,0.8085,0.8085,0.8083,0.8084,585099993.0
2007-07-24 05:31:00,0.8084,0.8085,0.8083,0.8083,322699998.0
2007-07-24 05:32:00,0.8083,0.8085,0.8083,0.8084,136300000.0
2007-07-24 05:33:00,0.8084,0.8084,0.8084,0.8084,46300000.0
2007-07-24 05:34:00,0.8083,0.8085,0.8083,0.8083,466699997.0
2007-07-24 05:35:00,0.8083,0.8083,0.8082,0.8082,223400003.0
2007-07-24 05:36:00,0.8082,0.8083,0.8081,0.8081,252199998.0
2007-07-24 05:37:00,0.8081,0.8082,0.8081,0.8081,190599998.0
2007-07-24 05:38:00,0.8081,0.8082,0.8081,0.8081,246000004.0
2007-07-24 05:39:00,0.8081,0.8082,0.8081,0.8082,257600006.0
2007-07-24 05:40:00,0.8082,0.8083,0.8081,0.8081,630300003.0
2007-07-24 05:41:00,0.8081,0.8085,0.8081,0.8084,795999997.0
2007-07-24 05:42:00,0.8084,0.8085,0.8084,0.8084,291099999.0
2007-07-24 05:43:00,0.8084,0.8086,0.8083,0.8085,311200000.0
2007-07-24 05:44:00,0.8085,0.8085,0.8084,0.8085,71300000.0
2007-07-24 05:45:00,0.8086,0.8088,0.8085,0.80875,617700002.0
2007-07-24 05:46:00,0.80875,0.8088,0.8085,0.8085,347399999.0
2007-07-24 05:47:00,0.8086,0.8086,0.8085,0.8085,398600003.0
2007-07-24 05:48:00,0.8086,0.8087,0.80855,0.8087,271500000.0
2007-07-24 05:49:00,0.8087,0.8087,0.8086,0.8087,216399998.0
2007-07-24 05:50:00,0.8087,0.8087,0.8087,0.8087,41600000.0
2007-07-24 05:51:00,0.8087,0.8088,0.8084,0.80865,558000005.0
2007-07-24 05:52:00,0.8085,0.80865,0.8084,0.8085,1044300002.0
2007-07-24 05:53:00,0.8085,0.8085,0.8081,0.80835,687100007.0
2007-07-24 05:54:00,0.8084,0.8084,0.8082,0.8083,299699999.0
2007-07-24 05:55:00,0.8084,0.8085,0.8083,0.8084,700200001.0
2007-07-24 05:56:00,0.8083,0.8084,0.8083,0.8084,122200000.0
2007-07-24 05:57:00,0.8084,0.8086,0.8083,0.8086,355800000.0
2007-07-24 05:58:00,0.8086,0.8086,0.8084,0.8086,238000004.0
2007-07-24 05:59:00,0.8086,0.8086,0.8086,0.8086,29000000.0
2007-07-24 06:00:00,0.80825,0.80846,0.80807,0.80841,535599994.0
2007-07-24 06:01:00,0.8086,0.8086,0.8085,0.8085,105799999.0
2007-07-24 06:02:00,0.8085,0.8085,0.8085,0.8085,54700000.0
2007-07-24 06:03:00,0.8085,0.8085,0.8084,0.8085,68000000.0
2007-07-24 06:04:00,0.8085,0.8085,0.8084,0.8085,31300000.0
2007-07-24 06:05:00,0.8085,0.8085,0.8085,0.8085,34500000.0
2007-07-24 06:06:00,0.8085,0.8087,0.8085,0.8087,324200000.0
2007-07-24 06:07:00,0.8087,0.8087,0.8085,0.8087,170100001.0
2007-07-24 06:08:00,0.80865,0.80865,0.80865,0.80865,11200000.0
2007-07-24 06:09:00,0.80827,0.80849,0.80816,0.8083,637800000.0
2007-07-24 06:10:00,0.8087,0.8088,0.8085,0.80875,408100001.0
2007-07-24 06:11:00,0.8086,0.8089,0.8085,0.8088,304099999.0
2007-07-24 06:12:00,0.80875,0.8088,0.80875,0.8088,67500000.0
2007-07-24 06:13:00,0.8088,0.8088,0.8088,0.8088,99400000.0
2007-07-24 06:14:00,0.80875,0.8088,0.8086,0.8088,435399998.0
2007-07-24 06:15:00,0.8088,0.8088,0.8088,0.8088,17600000.0
2007-07-24 06:16:00,0.8088,0.8088,0.80875,0.8088,37600000.0
2007-07-24 06:17:00,0.80846,0.80862,0.80834,0.80854,841400012.0
2007-07-24 06:18:00,0.80875,0.8088,0.80875,0.8088,10400000.0
2007-07-24 06:19:00,0.8088,0.8088,0.8085,0.8086,210700001.0
2007-07-24 06:20:00,0.8086,0.8086,0.8086,0.8086,65400000.0
2007-07-24 06:21:00,0.8086,0.8086,0.8086,0.8086,56600000.0
2007-07-24 06:22:00,0.80837,0.80868,0.80825,0.80842,560299997.0
2007-07-24 06:23:00,0.8086,0.8087,0.8086,0.8087,75699999.0
2007-07-24 06:24:00,0.80865,0.80865,0.80865,0.80865,24000000.0
2007-07-24 06:25:00,0.8087,0.8087,0.8085,0.8085,234399999.0
2007-07-24 06:26:00,0.8085,0.8086,0.8085,0.8086,98800001.0
2007-07-24 06:27:00,0.8085,0.8086,0.8085,0.8086,54400001.0
2007-07-24 06:28:00,0.8085,0.8085,0.8085,0.8085,91300000.0
2007-07-24 06:29:00,0.8085,0.8085,0.8085,0.8085,58400000.0
2007-07-24 06:30:00,0.8085,0.8087,0.8085,0.8087,118800000.0
2007-07-24 06:31:00,0.8082,0.80866,0.80812,0.8083,481600001.0
2007-07-24 06:32:00,0.8087,0.8087,0.8087,0.8087,158400000.0
2007-07-24 06:33:00,0.8087,0.8087,0.8087,0.8087,100000000.0
2007-07-24 06:34:00,0.8087,0.8087,0.8087,0.8087,136800000.0
2007-07-24 06:35:00,0.8087,0.8087,0.80865,0.8087,122500000.0
2007-07-24 06:36:00,0.8087,0.8087,0.8085,0.8087,248900000.0
2007-07-24 06:37:00,0.80865,0.8087,0.80865,0.8087,173400000.0
2007-07-24 06:38:00,0.8087,0.8087,0.8087,0.8087,173600000.0
2007-07-24 06:39:00,0.8087,0.8088,0.8086,0.8086,483300006.0
2007-07-24 06:40:00,0.8086,0.8089,0.8086,0.8088,391999996.0
2007-07-24 06:41:00,0.8088,0.8088,0.8087,0.8088,124200003.0
2007-07-24 06:42:00,0.8087,0.8087,0.8087,0.8087,92300000.0
2007-07-24 06:43:00,0.8087,0.8088,0.8087,0.8088,138100000.0
2007-07-24 06:44:00,0.8088,0.8088,0.8087,0.8088,230800000.0
2007-07-24 06:45:00,0.8088,0.8088,0.8087,0.8087,179000002.0
2007-07-24 06:46:00,0.8087,0.8089,0.8086,0.8088,339199999.0
2007-07-24 06:47:00,0.8086,0.8087,0.8085,0.8086,394400003.0
2007-07-24 06:48:00,0.8086,0.8086,0.8085,0.8086,488800006.0
2007-07-24 06:49:00,0.8086,0.8086,0.8084,0.8084,203000001.0
2007-07-24 06:50:00,0.8086,0.8086,0.80855,0.80855,139400000.0
2007-07-24 06:51:00,0.8086,0.8086,0.80855,0.80855,129300000.0
2007-07-24 06:52:00,0.80824,0.80839,0.80811,0.80811,97800000.0
2007-07-24 06:53:00,0.80819,0.80836,0.8081,0.80817,201100000.0
2007-07-24 06:54:00,0.80819,0.80829,0.80804,0.80812,412700000.0
2007-07-24 06:55:00,0.8086,0.8086,0.8086,0.8086,116000000.0
2007-07-24 06:56:00,0.8086,0.8086,0.8086,0.8086,152000000.0
2007-07-24 06:57:00,0.8086,0.8086,0.8085,0.8085,46100000.0
2007-07-24 06:58:00,0.8085,0.8086,0.8085,0.8086,49800000.0
2007-07-24 06:59:00,0.8086,0.80885,0.8086,0.8087,255699999.0
2007-07-24 07:00:00,0.8087,0.8089,0.8086,0.8088,903900002.0
2007-07-24 07:01:00,0.8088,0.8088,0.8086,0.8086,165500000.0
2007-07-24 07:02:00,0.8086,0.8088,0.8086,0.8086,89300000.0
2007-07-24 07:03:00,0.8086,0.8087,0.8085,0.8086,243900002.0
2007-07-24 07:04:00,0.8086,0.8088,0.8085,0.8088,113500001.0
2007-07-24 07:05:00,0.8087,0.8087,0.8085,0.8086,217999999.0
2007-07-24 07:06:00,0.8086,0.8086,0.8085,0.8086,265000000.0
2007-07-24 07:07:00,0.8086,0.8086,0.8085,0.8086,25900000.0
2007-07-24 07:08:00,0.80838,0.80838,0.8081,0.80817,75700000.0
2007-07-24 07:09:00,0.8086,0.8087,0.8086,0.8087,56800000.0
2007-07-24 07:10:00,0.80825,0.80846,0.80818,0.80823,130500000.0
2007-07-24 07:11:00,0.8087,0.8087,0.8087,0.8087,27200000.0
2007-07-24 07:12:00,0.8086,0.8088,0.8086,0.8088,64800001.0
2007-07-24 07:13:00,0.8088,0.8088,0.8088,0.8088,12000000.0
2007-07-24 07:14:00,0.8088,0.8088,0.8086,0.8086,101800001.0
2007-07-24 07:15:00,0.8087,0.8087,0.8087,0.8087,25600000.0
2007-07-24 07:16:00,0.8087,0.8087,0.8085,0.8086,95700000.0
2007-07-24 07:17:00,0.8086,0.8087,0.8086,0.8087,85300000.0
2007-07-24 07:18:00,0.8087,0.8087,0.8087,0.8087,369600001.0
2007-07-24 07:19:00,0.8087,0.8087,0.8086,0.8086,130500000.0
2007-07-24 07:20:00,0.8087,0.8089,0.8086,0.8088,324099999.0
2007-07-24 07:21:00,0.8088,0.8088,0.8087,0.8087,145700000.0
2007-07-24 07:22:00,0.8087,0.8087,0.8086,0.8087,100299999.0
2007-07-24 07:23:00,0.8087,0.8087,0.8086,0.8087,243699999.0
2007-07-24 07:24:00,0.8087,0.8087,0.8087,0.8087,71200000.0
2007-07-24 07:25:00,0.8087,0.8087,0.8084,0.8087,197200001.0
2007-07-24 07:26:00,0.80865,0.80865,0.80865,0.80865,2400000.0
2007-07-24 07:27:00,0.8087,0.8087,0.8085,0.8087,88700000.0
2007-07-24 07:28:00,0.80865,0.8087,0.8085,0.8086,107199999.0
2007-07-24 07:29:00,0.8086,0.8086,0.8086,0.8086,86400000.0
2007-07-24 07:30:00,0.8086,0.8088,0.8086,0.80875,175599999.0
2007-07-24 07:31:00,0.8087,0.8089,0.8086,0.8089,230300002.0
2007-07-24 07:32:00,0.80885,0.8092,0.8086,0.8087,532399999.0
2007-07-24 07:33:00,0.8088,0.8088,0.8088,0.8088,13300000.0
2007-07-24 07:34:00,0.8088,0.8089,0.80875,0.80875,190599999.0
2007-07-24 07:35:00,0.8088,0.8088,0.80875,0.80875,71800000.0
2007-07-24 07:36:00,0.80875,0.80875,0.8085,0.80865,230000000.0
2007-07-24 07:37:00,0.80865,0.80865,0.8085,0.8085,91600000.0
2007-07-24 07:38:00,0.8085,0.8085,0.8084,0.8084,338700000.0
2007-07-24 07:39:00,0.8084,0.8085,0.8083,0.8084,107299999.0
2007-07-24 07:40:00,0.80845,0.8085,0.80845,0.8085,44800000.0
2007-07-24 07:41:00,0.8085,0.8085,0.8083,0.8083,247400005.0
2007-07-24 07:42:00,0.8083,0.8083,0.8083,0.8083,164000001.0
2007-07-24 07:43:00,0.80781,0.8081,0.80767,0.80805,339200002.0
2007-07-24 07:44:00,0.8083,0.8083,0.808,0.8081,572400002.0
2007-07-24 07:45:00,0.8081,0.8081,0.808,0.808,353800003.0
2007-07-24 07:46:00,0.808,0.808,0.8079,0.8079,34399999.0
2007-07-24 07:47:00,0.8081,0.8081,0.808,0.8081,121699998.0
2007-07-24 07:48:00,0.8081,0.8081,0.808,0.808,221900000.0
2007-07-24 07:49:00,0.8081,0.8082,0.8081,0.8082,143400000.0
2007-07-24 07:50:00,0.8082,0.80845,0.8081,0.8082,836899999.0
2007-07-24 07:51:00,0.8081,0.80835,0.8081,0.8082,328299999.0
2007-07-24 07:52:00,0.8082,0.8084,0.8081,0.8083,323099998.0
2007-07-24 07:53:00,0.80835,0.8084,0.808,0.808,723499999.0
2007-07-24 07:54:00,0.808,0.80825,0.8076,0.8076,1399399997.0
2007-07-24 07:55:00,0.8076,0.8078,0.8075,0.8078,530000002.0
2007-07-24 07:56:00,0.8078,0.8078,0.8076,0.8077,483600002.0
2007-07-24 07:57:00,0.8077,0.8078,0.8076,0.8077,197200000.0
2007-07-24 07:58:00,0.8077,0.8078,0.8075,0.8076,598599999.0
2007-07-24 07:59:00,0.8075,0.8077,0.8075,0.8075,682799998.0
2007-07-24 08:00:00,0.8075,0.8076,0.8074,0.8075,780799998.0
2007-07-24 08:01:00,0.8075,0.8075,0.8073,0.8074,680299998.0
2007-07-24 08:02:00,0.8074,0.8075,0.8074,0.8075,156499997.0
2007-07-24 08:03:00,0.8075,0.8076,0.8075,0.8076,214999999.0
2007-07-24 08:04:00,0.8076,0.8076,0.8074,0.80755,317700001.0
2007-07-24 08:05:00,0.8076,0.8076,0.8075,0.8076,236900000.0
2007-07-24 08:06:00,0.8076,0.8076,0.8075,0.8076,128200001.0
2007-07-24 08:07:00,0.8076,0.8076,0.8076,0.8076,71500000.0
2007-07-24 08:08:00,0.8076,0.8077,0.8076,0.80765,355099999.0
2007-07-24 08:09:00,0.8077,0.8077,0.80765,0.8077,80700000.0
2007-07-24 08:10:00,0.8077,0.8077,0.8073,0.8076,403899999.0
2007-07-24 08:11:00,0.8076,0.8077,0.8076,0.8077,89200000.0
2007-07-24 08:12:00,0.8077,0.8077,0.8075,0.8075,243600000.0
2007-07-24 08:13:00,0.8075,0.8077,0.8074,0.8075,411199996.0
2007-07-24 08:14:00,0.8075,0.8078,0.8074,0.8077,839199997.0
2007-07-24 08:15:00,0.8076,0.8077,0.8076,0.8077,101600001.0
2007-07-24 08:16:00,0.8076,0.8078,0.8076,0.8078,149200002.0
2007-07-24 08:17:00,0.8078,0.8078,0.8075,0.8076,661000005.0
2007-07-24 08:18:00,0.8076,0.8076,0.80735,0.8074,535599995.0
2007-07-24 08:19:00,0.8075,0.8077,0.8074,0.8075,743399999.0
2007-07-24 08:20:00,0.8075,0.8077,0.8075,0.8076,160400001.0
2007-07-24 08:21:00,0.8076,0.8077,0.8076,0.8077,95500001.0
2007-07-24 08:22:00,0.8073,0.80742,0.80725,0.80725,91500000.0
2007-07-24 08:23:00,0.8077,0.8077,0.8075,0.8075,177100001.0
2007-07-24 08:24:00,0.8076,0.8077,0.8076,0.8077,81399999.0
2007-07-24 08:25:00,0.8077,0.8077,0.8074,0.8077,718000002.0
2007-07-24 08:26:00,0.8077,0.8077,0.80765,0.80765,144800000.0
2007-07-24 08:27:00,0.8077,0.8081,0.8076,0.80805,753000000.0
2007-07-24 08:28:00,0.8079,0.8081,0.8075,0.8075,1350600012.0
2007-07-24 08:29:00,0.8076,0.8076,0.8075,0.8076,557900001.0
2007-07-24 08:30:00,0.8075,0.8076,0.8073,0.8074,728200002.0
2007-07-24 08:31:00,0.8074,0.8075,0.8072,0.8073,461899998.0
2007-07-24 08:32:00,0.8072,0.8073,0.80715,0.8073,331199999.0
2007-07-24 08:33:00,0.8073,0.8073,0.8072,0.8072,204799998.0
2007-07-24 08:34:00,0.8072,0.8073,0.8072,0.8073,109900003.0
2007-07-24 08:35:00,0.8073,0.8073,0.8072,0.8073,620299993.0
2007-07-24 08:36:00,0.8073,0.8078,0.8073,0.8077,1062599999.0
2007-07-24 08:37:00,0.8077,0.80785,0.8074,0.8074,197100000.0
2007-07-24 08:38:00,0.8076,0.8077,0.8075,0.8077,885300003.0
2007-07-24 08:39:00,0.8077,0.8077,0.8073,0.8074,917100002.0
2007-07-24 08:40:00,0.8074,0.8075,0.80735,0.80735,670899993.0
2007-07-24 08:41:00,0.80735,0.8075,0.80735,0.8074,513600003.0
2007-07-24 08:42:00,0.8075,0.8075,0.8074,0.8075,380999999.0
2007-07-24 08:43:00,0.8075,0.8077,0.8074,0.8075,1040000000.0
2007-07-24 08:44:00,0.8075,0.8076,0.8074,0.8075,552699993.0
2007-07-24 08:45:00,0.8075,0.8075,0.8071,0.80725,905199999.0
2007-07-24 08:46:00,0.80725,0.8073,0.8071,0.8073,312700005.0
2007-07-24 08:47:00,0.8073,0.8073,0.807,0.8073,233900000.0
2007-07-24 08:48:00,0.8073,0.8075,0.8073,0.80735,404900005.0
2007-07-24 08:49:00,0.80735,0.80735,0.8072,0.8073,280999997.0
2007-07-24 08:50:00,0.8072,0.8075,0.8072,0.8075,119000000.0
2007-07-24 08:51:00,0.8075,0.8075,0.80745,0.80745,23200000.0
2007-07-24 08:52:00,0.8075,0.8075,0.8074,0.8075,125800003.0
2007-07-24 08:53:00,0.80721,0.80721,0.80688,0.80716,467999999.0
2007-07-24 08:54:00,0.8075,0.8075,0.8073,0.8074,179799994.0
2007-07-24 08:55:00,0.8074,0.8074,0.8074,0.8074,121599995.0
2007-07-24 08:56:00,0.8074,0.8075,0.80725,0.80735,567900008.0
2007-07-24 08:57:00,0.8074,0.8074,0.8071,0.8072,1017799993.0
2007-07-24 08:58:00,0.8071,0.8072,0.8071,0.8072,691599999.0
2007-07-24 08:59:00,0.8071,0.8072,0.8069,0.8071,804399994.0
2007-07-24 09:00:00,0.8071,0.8072,0.8071,0.8072,195200000.0
2007-07-24 09:01:00,0.8071,0.8072,0.8068,0.8068,770199996.0
2007-07-24 09:02:00,0.8069,0.80715,0.8068,0.8069,714200001.0
2007-07-24 09:03:00,0.8069,0.807,0.8066,0.80675,876600000.0
2007-07-24 09:04:00,0.8068,0.807,0.8066,0.8068,663199993.0
2007-07-24 09:05:00,0.8068,0.807,0.8066,0.807,498599999.0
2007-07-24 09:06:00,0.807,0.807,0.80685,0.8069,480100003.0
2007-07-24 09:07:00,0.8069,0.8069,0.8066,0.8067,1079400004.0
2007-07-24 09:08:00,0.8067,0.8067,0.8067,0.8067,94800000.0
2007-07-24 09:09:00,0.8067,0.8067,0.8065,0.8066,420600001.0
2007-07-24 09:10:00,0.8066,0.8066,0.8065,0.8066,822099997.0
2007-07-24 09:11:00,0.8066,0.8067,0.8065,0.8066,1233299999.0
2007-07-24 09:12:00,0.8066,0.8067,0.8061,0.8063,1708899998.0
2007-07-24 09:13:00,0.8063,0.8064,0.8063,0.8064,736399998.0
2007-07-24 09:14:00,0.80635,0.8064,0.8062,0.8062,566800002.0
2007-07-24 09:15:00,0.8062,0.8063,0.8062,0.8063,833199997.0
2007-07-24 09:16:00,0.8063,0.8064,0.8063,0.8063,723399998.0
2007-07-24 09:17:00,0.8063,0.8066,0.8063,0.8066,784900000.0
2007-07-24 09:18:00,0.8066,0.8067,0.8066,0.8066,436299998.0
2007-07-24 09:19:00,0.8067,0.8067,0.8065,0.8066,836399996.0
2007-07-24 09:20:00,0.8065,0.8066,0.8063,0.8065,1132900003.0
2007-07-24 09:21:00,0.8064,0.8065,0.8063,0.8063,1076499992.0
2007-07-24 09:22:00,0.8063,0.8063,0.8062,0.8063,644600001.0
2007-07-24 09:23:00,0.8063,0.8064,0.8063,0.8063,768399999.0
2007-07-24 09:24:00,0.8063,0.8064,0.8062,0.8063,519799997.0
2007-07-24 09:25:00,0.8063,0.8063,0.8061,0.8062,338200004.0
2007-07-24 09:26:00,0.8062,0.8062,0.8059,0.8059,787599996.0
2007-07-24 09:27:00,0.806,0.806,0.8059,0.806,697599995.0
2007-07-24 09:28:00,0.8061,0.8061,0.806,0.8061,1271500003.0
2007-07-24 09:29:00,0.8061,0.8062,0.806,0.8061,621699989.0
2007-07-24 09:30:00,0.8062,0.8064,0.8062,0.8064,336599998.0
2007-07-24 09:31:00,0.8064,0.8066,0.8063,0.8066,482100006.0
2007-07-24 09:32:00,0.8066,0.8066,0.8065,0.8066,114300000.0
2007-07-24 09:33:00,0.8066,0.8066,0.80655,0.8066,6200000.0
2007-07-24 09:34:00,0.8066,0.8066,0.8063,0.8064,638900010.0
2007-07-24 09:35:00,0.8064,0.8065,0.8063,0.8064,172500004.0
2007-07-24 09:36:00,0.8064,0.8066,0.8063,0.8064,1373900002.0
2007-07-24 09:37:00,0.8064,0.8064,0.8064,0.8064,236799992.0
2007-07-24 09:38:00,0.8064,0.8066,0.8063,0.8064,1198199989.0
2007-07-24 09:39:00,0.8065,0.8066,0.8062,0.8063,1497900005.0
2007-07-24 09:40:00,0.8063,0.8064,0.8062,0.8063,1652899992.0
2007-07-24 09:41:00,0.8063,0.8063,0.8061,0.8062,691000003.0
2007-07-24 09:42:00,0.8063,0.8064,0.8062,0.8062,872399997.0
2007-07-24 09:43:00,0.8063,0.8064,0.8063,0.8063,544100000.0
2007-07-24 09:44:00,0.8063,0.8064,0.8063,0.8064,475899986.0
2007-07-24 09:45:00,0.8064,0.8064,0.8063,0.8064,196899999.0
2007-07-24 09:46:00,0.8064,0.8066,0.8063,0.8065,1102100000.0
2007-07-24 09:47:00,0.8065,0.8065,0.8063,0.8064,626799999.0
2007-07-24 09:48:00,0.8064,0.8066,0.8063,0.8063,527300006.0
2007-07-24 09:49:00,0.8064,0.8065,0.8063,0.8065,585100005.0
2007-07-24 09:50:00,0.8064,0.8066,0.8064,0.8066,165200001.0
2007-07-24 09:51:00,0.8066,0.8066,0.80655,0.80655,69600000.0
2007-07-24 09:52:00,0.8066,0.8066,0.8064,0.8064,657299996.0
2007-07-24 09:53:00,0.8064,0.8067,0.8064,0.8065,1329300000.0
2007-07-24 09:54:00,0.8065,0.8066,0.80635,0.8064,282499995.0
2007-07-24 09:55:00,0.80635,0.8067,0.80635,0.8065,588500002.0
2007-07-24 09:56:00,0.80645,0.8067,0.80645,0.8066,248999995.0
2007-07-24 09:57:00,0.8066,0.8068,0.8065,0.8066,292799995.0
2007-07-24 09:58:00,0.8066,0.8067,0.8065,0.8066,223499999.0
2007-07-24 09:59:00,0.8066,0.8067,0.8065,0.8067,152199999.0
2007-07-24 10:00:00,0.8066,0.8067,0.8066,0.8067,332600000.0
2007-07-24 10:01:00,0.8067,0.8067,0.8066,0.8066,345400004.0
2007-07-24 10:02:00,0.8067,0.8067,0.8066,0.8066,233800005.0
2007-07-24 10:03:00,0.8066,0.8067,0.8065,0.8066,76100000.0
2007-07-24 10:04:00,0.8066,0.8067,0.8065,0.8066,198599999.0
2007-07-24 10:05:00,0.8067,0.807,0.8067,0.8069,594300004.0
2007-07-24 10:06:00,0.8069,0.8069,0.8067,0.8067,436499995.0
2007-07-24 10:07:00,0.8067,0.8067,0.8066,0.8067,124799998.0
2007-07-24 10:08:00,0.8067,0.8067,0.8067,0.8067,70000000.0
2007-07-24 10:09:00,0.8067,0.8069,0.8067,0.8069,399100004.0
2007-07-24 10:10:00,0.8073,0.8074,0.807,0.8072,534099994.0
2007-07-24 10:11:00,0.8071,0.8073,0.8071,0.8073,534099994.0
2007-07-24 10:12:00,0.8073,0.80765,0.8072,0.80765,1672500006.0
2007-07-24 10:13:00,0.80765,0.80785,0.8075,0.8076,897599992.0
2007-07-24 10:14:00,0.8076,0.8078,0.8076,0.8076,228699999.0
2007-07-24 10:15:00,0.8077,0.8079,0.8076,0.80775,986500001.0
2007-07-24 10:16:00,0.80775,0.8079,0.80755,0.8078,747799993.0
2007-07-24 10:17:00,0.8079,0.8079,0.8077,0.8078,1266499999.0
2007-07-24 10:18:00,0.8078,0.8079,0.8078,0.8079,425399999.0
2007-07-24 10:19:00,0.8081,0.8081,0.80805,0.80805,180600000.0
2007-07-24 10:20:00,0.8081,0.8081,0.80805,0.8081,151000000.0
2007-07-24 10:21:00,0.80765,0.80807,0.80758,0.80784,94700003.0
2007-07-24 10:22:00,0.8081,0.8083,0.8081,0.8082,416899998.0
2007-07-24 10:23:00,0.8081,0.8081,0.808,0.8081,222699999.0
2007-07-24 10:24:00,0.8081,0.8081,0.808,0.8081,152700003.0
2007-07-24 10:25:00,0.8081,0.8081,0.8081,0.8081,178400004.0
2007-07-24 10:26:00,0.8081,0.8082,0.808,0.8082,115700001.0
2007-07-24 10:27:00,0.8082,0.8082,0.808,0.808,132899999.0
2007-07-24 10:28:00,0.808,0.808,0.8079,0.8079,116799997.0
2007-07-24 10:29:00,0.808,0.808,0.808,0.808,100799994.0
2007-07-24 10:30:00,0.808,0.8081,0.808,0.8081,449899998.0
2007-07-24 10:31:00,0.8081,0.8081,0.808,0.808,589899996.0
2007-07-24 10:32:00,0.808,0.8081,0.808,0.808,417699994.0
2007-07-24 10:33:00,0.808,0.8081,0.8079,0.808,311299999.0
2007-07-24 10:34:00,0.808,0.808,0.8079,0.808,272999997.0
2007-07-24 10:35:00,0.808,0.808,0.8079,0.8079,120799999.0
2007-07-24 10:36:00,0.8079,0.8081,0.8078,0.8081,333299999.0
2007-07-24 10:37:00,0.80805,0.8083,0.808,0.8083,675600004.0
2007-07-24 10:38:00,0.8083,0.80845,0.80825,0.8083,464199992.0
2007-07-24 10:39:00,0.8083,0.8085,0.8083,0.8085,739499999.0
2007-07-24 10:40:00,0.8085,0.8085,0.8082,0.8082,228600001.0
2007-07-24 10:41:00,0.8082,0.80835,0.808,0.8082,1255800001.0
2007-07-24 10:42:00,0.8081,0.8084,0.8081,0.80835,288899998.0
2007-07-24 10:43:00,0.80835,0.80855,0.80835,0.80855,116000000.0
2007-07-24 10:44:00,0.80855,0.80855,0.8083,0.80855,533499995.0
2007-07-24 10:45:00,0.80855,0.80855,0.8084,0.8084,284499998.0
2007-07-24 10:46:00,0.8084,0.80855,0.8084,0.80855,307100002.0
2007-07-24 10:47:00,0.80855,0.80855,0.8083,0.80845,1120000007.0
2007-07-24 10:48:00,0.80845,0.80855,0.8083,0.80855,766600004.0
2007-07-24 10:49:00,0.8085,0.8088,0.8085,0.8088,918500001.0
2007-07-24 10:50:00,0.8088,0.8088,0.8086,0.8086,236599998.0
2007-07-24 10:51:00,0.8086,0.8086,0.80835,0.8085,910099995.0
2007-07-24 10:52:00,0.8085,0.8086,0.8085,0.8086,759500002.0
2007-07-24 10:53:00,0.8085,0.8086,0.8083,0.8083,1616100010.0
2007-07-24 10:54:00,0.8084,0.8086,0.80825,0.80845,656200003.0
2007-07-24 10:55:00,0.8085,0.80865,0.8084,0.8086,173699998.0
2007-07-24 10:56:00,0.8087,0.8087,0.8086,0.8086,55800000.0
2007-07-24 10:57:00,0.8087,0.8087,0.8087,0.8087,3500000.0
2007-07-24 10:58:00,0.8087,0.8087,0.80835,0.8085,1004600004.0
2007-07-24 10:59:00,0.8085,0.8086,0.8085,0.8086,175500000.0
2007-07-24 11:00:00,0.8086,0.8086,0.8085,0.8085,32699999.0
2007-07-24 11:01:00,0.8085,0.8085,0.8081,0.8081,295999999.0
2007-07-24 11:02:00,0.8081,0.8082,0.8081,0.80815,308900001.0
2007-07-24 11:03:00,0.8082,0.8082,0.808,0.8081,342300004.0
2007-07-24 11:04:00,0.8081,0.80815,0.808,0.80815,179200005.0
2007-07-24 11:05:00,0.80815,0.8082,0.8081,0.8082,194200000.0
2007-07-24 11:06:00,0.8082,0.8084,0.8081,0.8084,568700003.0
2007-07-24 11:07:00,0.8084,0.8084,0.80835,0.8084,27200000.0
2007-07-24 11:08:00,0.8084,0.8084,0.8082,0.8082,262399993.0
2007-07-24 11:09:00,0.8082,0.8082,0.8082,0.8082,49599998.0
2007-07-24 11:10:00,0.8082,0.8083,0.8082,0.8083,60799998.0
2007-07-24 11:11:00,0.8083,0.8083,0.80825,0.8083,82300000.0
2007-07-24 11:12:00,0.8083,0.8083,0.8081,0.8082,663500005.0
2007-07-24 11:13:00,0.8082,0.8083,0.80815,0.80825,101600003.0
2007-07-24 11:14:00,0.8083,0.8083,0.8082,0.8082,177000006.0
2007-07-24 11:15:00,0.8082,0.8084,0.8082,0.8082,544799998.0
2007-07-24 11:16:00,0.8083,0.8086,0.8083,0.8085,230699995.0
2007-07-24 11:17:00,0.8085,0.8085,0.8083,0.8083,118599998.0
2007-07-24 11:18:00,0.8083,0.8084,0.80815,0.8084,354600002.0
2007-07-24 11:19:00,0.8084,0.8086,0.8084,0.80855,438500003.0
2007-07-24 11:20:00,0.8085,0.8086,0.8085,0.8086,73599999.0
2007-07-24 11:21:00,0.8086,0.8086,0.8085,0.8086,394400001.0
2007-07-24 11:22:00,0.8085,0.8086,0.8084,0.8085,405299996.0
2007-07-24 11:23:00,0.8085,0.8087,0.8084,0.8087,256000001.0
2007-07-24 11:24:00,0.8087,0.8087,0.8085,0.80865,654099999.0
2007-07-24 11:25:00,0.80865,0.809,0.8085,0.8089,1141999998.0
2007-07-24 11:26:00,0.8089,0.809,0.8088,0.80895,629299995.0
2007-07-24 11:27:00,0.80895,0.809,0.8089,0.8089,105400000.0
2007-07-24 11:28:00,0.8089,0.809,0.8087,0.8089,966499995.0
2007-07-24 11:29:00,0.8089,0.8089,0.8086,0.8088,696300002.0
2007-07-24 11:30:00,0.8089,0.8089,0.8088,0.8088,579999992.0
2007-07-24 11:31:00,0.8088,0.8088,0.8087,0.8087,354799998.0
2007-07-24 11:32:00,0.8088,0.8088,0.80865,0.80875,551700000.0
2007-07-24 11:33:00,0.80875,0.80875,0.80875,0.80875,27400000.0
2007-07-24 11:34:00,0.80875,0.8088,0.8086,0.80875,339800003.0
2007-07-24 11:35:00,0.80875,0.8088,0.8086,0.8087,241299998.0
2007-07-24 11:36:00,0.8086,0.80875,0.80845,0.80875,397900004.0
2007-07-24 11:37:00,0.8088,0.8088,0.8087,0.8087,382100003.0
2007-07-24 11:38:00,0.8087,0.8089,0.8086,0.8088,365899997.0
2007-07-24 11:39:00,0.8087,0.8089,0.8087,0.80885,119100002.0
2007-07-24 11:40:00,0.8089,0.8089,0.8088,0.8089,189399995.0
2007-07-24 11:41:00,0.8088,0.8088,0.8088,0.8088,165899993.0
2007-07-24 11:42:00,0.8088,0.8088,0.8086,0.8087,133400001.0
2007-07-24 11:43:00,0.8087,0.8088,0.8087,0.8087,207400006.0
2007-07-24 11:44:00,0.8087,0.8088,0.8086,0.8087,941099995.0
2007-07-24 11:45:00,0.8087,0.8088,0.8085,0.8085,511900002.0
2007-07-24 11:46:00,0.8085,0.8085,0.8083,0.8083,401100001.0
2007-07-24 11:47:00,0.8083,0.80845,0.8083,0.8084,219500001.0
2007-07-24 11:48:00,0.8084,0.8084,0.80805,0.8081,933999998.0
2007-07-24 11:49:00,0.8081,0.80825,0.8081,0.8081,568899997.0
2007-07-24 11:50:00,0.8081,0.8081,0.80805,0.80805,276700003.0
2007-07-24 11:51:00,0.80805,0.80825,0.80805,0.8081,474099998.0
2007-07-24 11:52:00,0.8081,0.8081,0.8081,0.8081,217300001.0
2007-07-24 11:53:00,0.8081,0.8083,0.80805,0.8081,721400002.0
2007-07-24 11:54:00,0.8081,0.8082,0.8078,0.808,868600004.0
2007-07-24 11:55:00,0.808,0.8081,0.8079,0.8079,477700000.0
2007-07-24 11:56:00,0.8079,0.808,0.8078,0.8078,276400001.0
2007-07-24 11:57:00,0.8079,0.8081,0.8079,0.808,250900001.0
2007-07-24 11:58:00,0.808,0.80815,0.808,0.808,310199999.0
2007-07-24 11:59:00,0.8081,0.8081,0.8081,0.8081,113500000.0
2007-07-24 12:00:00,0.8081,0.8081,0.8077,0.8078,842999998.0
2007-07-24 12:01:00,0.8078,0.80795,0.8077,0.8077,1099000007.0
2007-07-24 12:02:00,0.8077,0.8078,0.8077,0.8077,288799986.0
2007-07-24 12:03:00,0.8077,0.8078,0.8077,0.8078,198199990.0
2007-07-24 12:04:00,0.8078,0.8078,0.8076,0.8077,448000006.0
2007-07-24 12:05:00,0.8078,0.8078,0.80775,0.80775,9600000.0
2007-07-24 12:06:00,0.8078,0.8078,0.80775,0.80775,59800000.0
2007-07-24 12:07:00,0.8078,0.8078,0.8078,0.8078,57100000.0
2007-07-24 12:08:00,0.80775,0.8078,0.80775,0.80775,104100000.0
2007-07-24 12:09:00,0.80775,0.8078,0.80775,0.8078,89700000.0
2007-07-24 12:10:00,0.8078,0.8078,0.8078,0.8078,108700000.0
2007-07-24 12:11:00,0.8078,0.80815,0.8078,0.80815,931099993.0
2007-07-24 12:12:00,0.80815,0.8082,0.8081,0.8081,105700000.0
2007-07-24 12:13:00,0.8081,0.80825,0.8081,0.80825,202399998.0
2007-07-24 12:14:00,0.80825,0.80825,0.8081,0.8081,212200004.0
2007-07-24 12:15:00,0.8081,0.8081,0.808,0.8081,177500005.0
2007-07-24 12:16:00,0.8081,0.80865,0.8081,0.80855,709099997.0
2007-07-24 12:17:00,0.80855,0.8086,0.8085,0.8086,43100000.0
2007-07-24 12:18:00,0.80855,0.8086,0.8085,0.8085,302399991.0
2007-07-24 12:19:00,0.8085,0.8087,0.8083,0.8085,288800002.0
2007-07-24 12:20:00,0.8086,0.8087,0.8085,0.8087,215900001.0
2007-07-24 12:21:00,0.8087,0.8087,0.80865,0.8087,56000000.0
2007-07-24 12:22:00,0.8087,0.8087,0.8085,0.8086,470900000.0
2007-07-24 12:23:00,0.8086,0.80875,0.8084,0.8085,555400002.0
2007-07-24 12:24:00,0.8085,0.8086,0.8084,0.8084,549500002.0
2007-07-24 12:25:00,0.8084,0.8084,0.8083,0.8084,345699999.0
2007-07-24 12:26:00,0.8084,0.8084,0.8083,0.8083,152399995.0
2007-07-24 12:27:00,0.8082,0.8083,0.80815,0.80825,515899996.0
2007-07-24 12:28:00,0.80825,0.8083,0.8081,0.8082,1284600001.0
2007-07-24 12:29:00,0.8082,0.8083,0.808,0.8081,1211299999.0
2007-07-24 12:30:00,0.8081,0.80835,0.8081,0.80835,390899995.0
2007-07-24 12:31:00,0.80835,0.80835,0.8081,0.8082,245700000.0
2007-07-24 12:32:00,0.8082,0.8083,0.8082,0.8083,185399998.0
2007-07-24 12:33:00,0.8083,0.8083,0.8083,0.8083,93200000.0
2007-07-24 12:34:00,0.8083,0.8083,0.8083,0.8083,23500000.0
2007-07-24 12:35:00,0.8083,0.8083,0.8083,0.8083,23500000.0
2007-07-24 12:36:00,0.8083,0.8083,0.80825,0.8083,25900000.0
2007-07-24 12:37:00,0.8083,0.8083,0.8083,0.8083,18800000.0
2007-07-24 12:38:00,0.8083,0.8083,0.8081,0.8083,447900001.0
2007-07-24 12:39:00,0.8083,0.8083,0.8082,0.8082,303600002.0
2007-07-24 12:40:00,0.8082,0.8082,0.80795,0.808,311100002.0
2007-07-24 12:41:00,0.8081,0.8081,0.808,0.808,195399995.0
2007-07-24 12:42:00,0.808,0.808,0.8079,0.8079,362700001.0
2007-07-24 12:43:00,0.8079,0.808,0.8079,0.808,155400000.0
2007-07-24 12:44:00,0.808,0.808,0.808,0.808,111500000.0
2007-07-24 12:45:00,0.808,0.808,0.808,0.808,107500000.0
2007-07-24 12:46:00,0.808,0.808,0.808,0.808,84400000.0
2007-07-24 12:47:00,0.808,0.808,0.8079,0.8079,254600000.0
2007-07-24 12:48:00,0.8079,0.8079,0.8078,0.8079,99699998.0
2007-07-24 12:49:00,0.8079,0.8079,0.8078,0.8079,120400002.0
2007-07-24 12:50:00,0.808,0.808,0.808,0.808,48000000.0
2007-07-24 12:51:00,0.808,0.8081,0.8079,0.8081,332499999.0
2007-07-24 12:52:00,0.8081,0.8081,0.808,0.8081,124800000.0
2007-07-24 12:53:00,0.8081,0.8081,0.8079,0.8079,160399997.0
2007-07-24 12:54:00,0.808,0.808,0.808,0.808,76400000.0
2007-07-24 12:55:00,0.808,0.8081,0.8079,0.808,352900006.0
2007-07-24 12:56:00,0.808,0.8083,0.808,0.8083,349399995.0
2007-07-24 12:57:00,0.8083,0.8083,0.808,0.8081,895000005.0
2007-07-24 12:58:00,0.8081,0.8081,0.8078,0.8079,1035399990.0
2007-07-24 12:59:00,0.8078,0.8078,0.8075,0.8075,710500001.0
2007-07-24 13:00:00,0.8075,0.8079,0.8075,0.8078,710500001.0
2007-07-24 13:01:00,0.8078,0.808,0.8077,0.80785,461199998.0
2007-07-24 13:02:00,0.8079,0.808,0.8078,0.808,212800000.0
2007-07-24 13:03:00,0.808,0.808,0.8079,0.8079,261499997.0
2007-07-24 13:04:00,0.8079,0.8079,0.8079,0.8079,97600000.0
2007-07-24 13:05:00,0.8079,0.808,0.8078,0.808,415000002.0
2007-07-24 13:06:00,0.808,0.808,0.8079,0.808,306899996.0
2007-07-24 13:07:00,0.808,0.808,0.808,0.808,125600006.0
2007-07-24 13:08:00,0.8079,0.808,0.80785,0.808,799199998.0
2007-07-24 13:09:00,0.808,0.808,0.808,0.808,121600000.0
2007-07-24 13:10:00,0.808,0.808,0.8079,0.8079,185499997.0
2007-07-24 13:11:00,0.8079,0.808,0.8079,0.808,519699999.0
2007-07-24 13:12:00,0.808,0.808,0.8079,0.808,255599999.0
2007-07-24 13:13:00,0.808,0.808,0.8079,0.808,289399998.0
2007-07-24 13:14:00,0.808,0.808,0.8079,0.8079,138100000.0
2007-07-24 13:15:00,0.8079,0.808,0.8079,0.8079,283800000.0
2007-07-24 13:16:00,0.8079,0.8081,0.8078,0.8079,719000002.0
2007-07-24 13:17:00,0.8079,0.8079,0.8077,0.8077,285900001.0
2007-07-24 13:18:00,0.8077,0.8078,0.8075,0.8078,630500003.0
2007-07-24 13:19:00,0.8078,0.8078,0.80765,0.80775,352200000.0
2007-07-24 13:20:00,0.80775,0.8078,0.8075,0.80775,499199995.0
2007-07-24 13:21:00,0.8078,0.8078,0.8078,0.8078,29600000.0
2007-07-24 13:22:00,0.8078,0.8078,0.8074,0.8075,281600000.0
2007-07-24 13:23:00,0.8076,0.8078,0.8076,0.8077,734299998.0
2007-07-24 13:24:00,0.80785,0.8079,0.8076,0.8077,289799993.0
2007-07-24 13:25:00,0.8077,0.8078,0.8077,0.8078,105700000.0
2007-07-24 13:26:00,0.8078,0.8078,0.8076,0.8076,391100001.0
2007-07-24 13:27:00,0.8076,0.8077,0.8075,0.8076,548500003.0
2007-07-24 13:28:00,0.8076,0.8079,0.8075,0.8076,444200003.0
2007-07-24 13:29:00,0.8077,0.8078,0.80745,0.8077,1213700011.0
2007-07-24 13:30:00,0.8077,0.8079,0.8077,0.8079,428400000.0
2007-07-24 13:31:00,0.8079,0.8079,0.8079,0.8079,27200000.0
2007-07-24 13:32:00,0.8079,0.808,0.8078,0.808,387499995.0
2007-07-24 13:33:00,0.808,0.808,0.808,0.808,151800000.0
2007-07-24 13:34:00,0.808,0.808,0.8079,0.8079,120900000.0
2007-07-24 13:35:00,0.8079,0.808,0.8079,0.808,93900000.0
2007-07-24 13:36:00,0.808,0.808,0.8078,0.8079,194700001.0
2007-07-24 13:37:00,0.8079,0.8081,0.8079,0.8081,186300000.0
2007-07-24 13:38:00,0.8081,0.8081,0.8081,0.8081,27200000.0
2007-07-24 13:39:00,0.80768,0.80774,0.80754,0.80758,156499998.0
2007-07-24 13:40:00,0.8081,0.8082,0.8079,0.8081,987200001.0
2007-07-24 13:41:00,0.8081,0.8083,0.8079,0.8081,1190700011.0
2007-07-24 13:42:00,0.8081,0.8081,0.80805,0.80805,174600000.0
2007-07-24 13:43:00,0.8081,0.8082,0.8081,0.8082,155099998.0
2007-07-24 13:44:00,0.8082,0.8082,0.8081,0.8081,214699999.0
2007-07-24 13:45:00,0.8081,0.8082,0.808,0.8082,433600003.0
2007-07-24 13:46:00,0.8082,0.8082,0.808,0.80815,430799998.0
2007-07-24 13:47:00,0.8082,0.8082,0.808,0.808,148600001.0
2007-07-24 13:48:00,0.808,0.808,0.8079,0.8079,112399998.0
2007-07-24 13:49:00,0.808,0.8081,0.8079,0.808,177700001.0
2007-07-24 13:50:00,0.808,0.808,0.8078,0.8078,626300004.0
2007-07-24 13:51:00,0.8078,0.8081,0.8078,0.8081,490700004.0
2007-07-24 13:52:00,0.808,0.8082,0.8079,0.8081,131200002.0
2007-07-24 13:53:00,0.8081,0.8081,0.808,0.8081,443200001.0
2007-07-24 13:54:00,0.8081,0.8081,0.8079,0.808,303200002.0
2007-07-24 13:55:00,0.808,0.808,0.8078,0.8078,118300000.0
2007-07-24 13:56:00,0.8078,0.808,0.8078,0.808,231999999.0
2007-07-24 13:57:00,0.808,0.8082,0.8079,0.8081,318399999.0
2007-07-24 13:58:00,0.8081,0.8084,0.8081,0.8082,268700000.0
2007-07-24 13:59:00,0.80808,0.80812,0.80784,0.80787,178900004.0
2007-07-24 14:00:00,0.8082,0.8082,0.8082,0.8082,21200000.0
2007-07-24 14:01:00,0.8082,0.8083,0.8081,0.8083,444199998.0
2007-07-24 14:02:00,0.8083,0.8085,0.8083,0.80845,326500008.0
2007-07-24 14:03:00,0.80845,0.80845,0.8082,0.8082,93200001.0
2007-07-24 14:04:00,0.8082,0.8084,0.8081,0.8081,980199993.0
2007-07-24 14:05:00,0.8081,0.8082,0.8081,0.8081,202200000.0
2007-07-24 14:06:00,0.8081,0.8084,0.808,0.80835,653100003.0
2007-07-24 14:07:00,0.8083,0.8084,0.80805,0.8083,955800014.0
2007-07-24 14:08:00,0.8083,0.80845,0.80805,0.8081,941899998.0
2007-07-24 14:09:00,0.8082,0.8084,0.8082,0.8084,446799999.0
2007-07-24 14:10:00,0.8084,0.8084,0.80815,0.80835,483800002.0
2007-07-24 14:11:00,0.80835,0.8084,0.8081,0.8084,478299996.0
2007-07-24 14:12:00,0.80835,0.8085,0.8083,0.8085,288100000.0
2007-07-24 14:13:00,0.80845,0.80855,0.8084,0.8084,363799999.0
2007-07-24 14:14:00,0.8084,0.80885,0.8084,0.8086,983500001.0
2007-07-24 14:15:00,0.8087,0.8087,0.8085,0.8086,873400006.0
2007-07-24 14:16:00,0.8087,0.8087,0.8083,0.8083,1750900002.0
2007-07-24 14:17:00,0.8084,0.8086,0.8083,0.8084,529500008.0
2007-07-24 14:18:00,0.80835,0.8084,0.8081,0.8084,593900001.0
2007-07-24 14:19:00,0.8084,0.8084,0.8081,0.8083,140600000.0
2007-07-24 14:20:00,0.8083,0.8084,0.8081,0.8081,191500002.0
2007-07-24 14:21:00,0.80825,0.8083,0.80805,0.8081,287600003.0
2007-07-24 14:22:00,0.8081,0.8081,0.8081,0.8081,129900001.0
2007-07-24 14:23:00,0.8081,0.8082,0.8081,0.8082,177900001.0
2007-07-24 14:24:00,0.8081,0.8084,0.8081,0.8082,438400005.0
2007-07-24 14:25:00,0.8083,0.8083,0.8082,0.80825,358100002.0
2007-07-24 14:26:00,0.8083,0.8084,0.8082,0.8083,418099996.0
2007-07-24 14:27:00,0.8083,0.8083,0.8083,0.8083,116000000.0
2007-07-24 14:28:00,0.8083,0.8083,0.8082,0.8082,248200002.0
2007-07-24 14:29:00,0.8083,0.8084,0.8082,0.8083,541199996.0
2007-07-24 14:30:00,0.8083,0.8085,0.8083,0.80845,313800000.0
2007-07-24 14:31:00,0.8085,0.8085,0.8083,0.8083,408399994.0
2007-07-24 14:32:00,0.8083,0.8085,0.8083,0.8085,116600001.0
2007-07-24 14:33:00,0.8085,0.8087,0.8084,0.8086,506599996.0
2007-07-24 14:34:00,0.8086,0.8086,0.8084,0.8086,529400007.0
2007-07-24 14:35:00,0.8085,0.8085,0.8085,0.8085,155199998.0
2007-07-24 14:36:00,0.8085,0.8088,0.8085,0.8087,461499999.0
2007-07-24 14:37:00,0.8087,0.8088,0.8087,0.80875,572800007.0
2007-07-24 14:38:00,0.80875,0.8088,0.8086,0.8086,744500006.0
2007-07-24 14:39:00,0.8086,0.8088,0.8086,0.8088,623999993.0
2007-07-24 14:40:00,0.80875,0.8089,0.8086,0.8087,656799997.0
2007-07-24 14:41:00,0.8088,0.8089,0.8087,0.8087,881000004.0
2007-07-24 14:42:00,0.8087,0.8088,0.8087,0.80875,152900000.0
2007-07-24 14:43:00,0.8087,0.8088,0.8086,0.8086,491999996.0
2007-07-24 14:44:00,0.8085,0.8086,0.8082,0.8084,2068899998.0
2007-07-24 14:45:00,0.8084,0.8085,0.8083,0.8084,515099997.0
2007-07-24 14:46:00,0.8084,0.80865,0.8084,0.8086,429399993.0
2007-07-24 14:47:00,0.80855,0.8086,0.8083,0.8084,700700007.0
2007-07-24 14:48:00,0.8085,0.8086,0.8084,0.8085,630399996.0
2007-07-24 14:49:00,0.8085,0.8085,0.8085,0.8085,22400000.0
2007-07-24 14:50:00,0.8085,0.8085,0.8083,0.8083,446299996.0
2007-07-24 14:51:00,0.8083,0.8085,0.8082,0.8082,528499992.0
2007-07-24 14:52:00,0.8082,0.8084,0.8082,0.8084,278700000.0
2007-07-24 14:53:00,0.8084,0.8084,0.8083,0.8083,372699999.0
2007-07-24 14:54:00,0.8083,0.8084,0.8083,0.8083,358800000.0
2007-07-24 14:55:00,0.8083,0.8084,0.8082,0.8084,496500001.0
2007-07-24 14:56:00,0.8084,0.8086,0.8083,0.8085,242800002.0
2007-07-24 14:57:00,0.8086,0.8087,0.8083,0.8084,192899998.0
2007-07-24 14:58:00,0.8084,0.8084,0.8083,0.8084,288300002.0
2007-07-24 14:59:00,0.8084,0.8084,0.8081,0.8081,534200001.0
2007-07-24 15:00:00,0.8081,0.8085,0.8081,0.8084,802500001.0
2007-07-24 15:01:00,0.8084,0.8084,0.8082,0.8083,739200002.0
2007-07-24 15:02:00,0.8083,0.8084,0.8083,0.8083,319300004.0
2007-07-24 15:03:00,0.8082,0.8083,0.8082,0.8082,473899998.0
2007-07-24 15:04:00,0.8082,0.8082,0.80795,0.80815,719800001.0
2007-07-24 15:05:00,0.80815,0.8085,0.808,0.8082,1716299999.0
2007-07-24 15:06:00,0.8082,0.8083,0.8081,0.8082,531000000.0
2007-07-24 15:07:00,0.8082,0.8084,0.8082,0.8084,170800003.0
2007-07-24 15:08:00,0.8084,0.8084,0.808,0.8082,629299996.0
2007-07-24 15:09:00,0.8083,0.8084,0.8082,0.8084,577800001.0
2007-07-24 15:10:00,0.8084,0.80855,0.8084,0.8084,939099992.0
2007-07-24 15:11:00,0.8084,0.8085,0.80825,0.8084,927299995.0
2007-07-24 15:12:00,0.8084,0.8085,0.8083,0.8084,361400001.0
2007-07-24 15:13:00,0.8084,0.8085,0.8083,0.8085,189400001.0
2007-07-24 15:14:00,0.8085,0.8087,0.80845,0.8087,315699999.0
2007-07-24 15:15:00,0.8087,0.8087,0.8084,0.8085,808800003.0
2007-07-24 15:16:00,0.8086,0.80875,0.8085,0.8085,692399999.0
2007-07-24 15:17:00,0.8086,0.8086,0.8085,0.8086,384899998.0
2007-07-24 15:18:00,0.8086,0.8086,0.8086,0.8086,199000002.0
2007-07-24 15:19:00,0.80855,0.8086,0.8085,0.8086,195900000.0
2007-07-24 15:20:00,0.8086,0.8086,0.8085,0.80855,137399999.0
2007-07-24 15:21:00,0.80855,0.8086,0.80855,0.80855,41500000.0
2007-07-24 15:22:00,0.8086,0.8086,0.8084,0.8085,557599998.0
2007-07-24 15:23:00,0.8083,0.8086,0.8083,0.8086,190799999.0
2007-07-24 15:24:00,0.8086,0.8086,0.8081,0.8083,675300000.0
2007-07-24 15:25:00,0.8083,0.8083,0.8081,0.8081,395899997.0
2007-07-24 15:26:00,0.8081,0.8081,0.80805,0.8081,109799999.0
2007-07-24 15:27:00,0.8081,0.8082,0.8078,0.8081,927699996.0
2007-07-24 15:28:00,0.8081,0.8082,0.808,0.80815,620200004.0
2007-07-24 15:29:00,0.8082,0.8082,0.8078,0.80805,733799996.0
2007-07-24 15:30:00,0.8081,0.8081,0.80765,0.808,735899997.0
2007-07-24 15:31:00,0.808,0.808,0.8076,0.8076,1049100002.0
2007-07-24 15:32:00,0.8077,0.8077,0.8073,0.8075,1146300001.0
2007-07-24 15:33:00,0.8075,0.80765,0.8072,0.8074,1116100009.0
2007-07-24 15:34:00,0.8074,0.8077,0.8074,0.8077,680200001.0
2007-07-24 15:35:00,0.8077,0.8079,0.8076,0.8078,691200004.0
2007-07-24 15:36:00,0.8078,0.8079,0.8074,0.8075,1528900012.0
2007-07-24 15:37:00,0.8075,0.8075,0.8073,0.80745,312500001.0
2007-07-24 15:38:00,0.8074,0.8076,0.8073,0.8074,497100001.0
2007-07-24 15:39:00,0.8074,0.80765,0.8073,0.8074,947699992.0
2007-07-24 15:40:00,0.8075,0.8076,0.8075,0.8076,112899999.0
2007-07-24 15:41:00,0.8076,0.8078,0.8075,0.80775,890200000.0
2007-07-24 15:42:00,0.80775,0.80775,0.8075,0.8077,743600003.0
2007-07-24 15:43:00,0.8077,0.8079,0.8077,0.80785,256999999.0
2007-07-24 15:44:00,0.80785,0.80785,0.8076,0.80775,462100003.0
2007-07-24 15:45:00,0.8078,0.80785,0.8076,0.8076,238699998.0
2007-07-24 15:46:00,0.80775,0.8078,0.8077,0.8078,196900000.0
2007-07-24 15:47:00,0.8078,0.8078,0.8076,0.8076,599600006.0
2007-07-24 15:48:00,0.8077,0.8078,0.8076,0.8077,410999997.0
2007-07-24 15:49:00,0.8077,0.8079,0.8077,0.8079,73999997.0
2007-07-24 15:50:00,0.8079,0.808,0.8077,0.8077,457700003.0
2007-07-24 15:51:00,0.8078,0.808,0.8078,0.8079,169999999.0
2007-07-24 15:52:00,0.8078,0.808,0.8077,0.8079,466900006.0
2007-07-24 15:53:00,0.8079,0.8079,0.8078,0.8079,585600003.0
2007-07-24 15:54:00,0.8079,0.808,0.8077,0.8077,521500000.0
2007-07-24 15:55:00,0.8077,0.80795,0.8077,0.8077,458100002.0
2007-07-24 15:56:00,0.8079,0.8082,0.80775,0.80815,533500002.0
2007-07-24 15:57:00,0.80815,0.8082,0.80805,0.8081,133200000.0
2007-07-24 15:58:00,0.8081,0.8081,0.808,0.80805,157200001.0
2007-07-24 15:59:00,0.8081,0.8081,0.8079,0.8081,319399999.0
2007-07-24 16:00:00,0.80805,0.8081,0.80805,0.8081,123100000.0
2007-07-24 16:01:00,0.8081,0.8081,0.8081,0.8081,190100000.0
2007-07-24 16:02:00,0.80775,0.80808,0.80764,0.80783,192100001.0
2007-07-24 16:03:00,0.8081,0.8081,0.8081,0.8081,106400000.0
2007-07-24 16:04:00,0.8081,0.80815,0.808,0.8081,228699999.0
2007-07-24 16:05:00,0.8079,0.8081,0.8079,0.808,276699996.0
2007-07-24 16:06:00,0.808,0.8081,0.8079,0.8079,872100001.0
2007-07-24 16:07:00,0.8078,0.808,0.8078,0.8079,234699999.0
2007-07-24 16:08:00,0.8079,0.8079,0.8077,0.8077,383999997.0
2007-07-24 16:09:00,0.8077,0.8077,0.8076,0.8077,280199996.0
2007-07-24 16:10:00,0.8076,0.8078,0.8076,0.8077,824699999.0
2007-07-24 16:11:00,0.8077,0.8078,0.8077,0.8077,245200006.0
2007-07-24 16:12:00,0.8077,0.8078,0.8077,0.80775,335800001.0
2007-07-24 16:13:00,0.8078,0.8078,0.8076,0.8076,642000009.0
2007-07-24 16:14:00,0.8077,0.8077,0.8076,0.8077,196800005.0
2007-07-24 16:15:00,0.8077,0.8078,0.8076,0.8078,259999995.0
2007-07-24 16:16:00,0.8078,0.8078,0.8077,0.8078,162399997.0
2007-07-24 16:17:00,0.80775,0.8078,0.8076,0.8076,539899997.0
2007-07-24 16:18:00,0.8076,0.8077,0.8076,0.8077,115799999.0
2007-07-24 16:19:00,0.8077,0.8077,0.8075,0.8077,379399988.0
2007-07-24 16:20:00,0.8078,0.8078,0.8077,0.8077,607599999.0
2007-07-24 16:21:00,0.8078,0.8078,0.8078,0.8078,164500000.0
2007-07-24 16:22:00,0.8077,0.8077,0.8076,0.8076,459099998.0
2007-07-24 16:23:00,0.8077,0.8077,0.8075,0.8077,826499997.0
2007-07-24 16:24:00,0.8077,0.8079,0.8076,0.8079,516699998.0
2007-07-24 16:25:00,0.8079,0.80805,0.8077,0.80805,270499997.0
2007-07-24 16:26:00,0.8079,0.8081,0.8078,0.808,598600006.0
2007-07-24 16:27:00,0.80795,0.80805,0.8078,0.80795,366100001.0
2007-07-24 16:28:00,0.80795,0.808,0.8078,0.8078,252499998.0
2007-07-24 16:29:00,0.8079,0.8081,0.8078,0.8081,200799997.0
2007-07-24 16:30:00,0.8081,0.80855,0.8081,0.8084,653199998.0
2007-07-24 16:31:00,0.8085,0.8086,0.8084,0.8085,661399997.0
2007-07-24 16:32:00,0.8085,0.8086,0.8084,0.8085,383599996.0
2007-07-24 16:33:00,0.8084,0.8085,0.8082,0.8083,910899998.0
2007-07-24 16:34:00,0.8084,0.8085,0.8084,0.8085,52700000.0
2007-07-24 16:35:00,0.8084,0.8085,0.8082,0.80835,874599997.0
2007-07-24 16:36:00,0.80835,0.8084,0.8083,0.8084,226500000.0
2007-07-24 16:37:00,0.8084,0.8085,0.80825,0.8085,532499988.0
2007-07-24 16:38:00,0.8084,0.8085,0.8084,0.8085,446200007.0
2007-07-24 16:39:00,0.80845,0.8086,0.8084,0.8084,247200001.0
2007-07-24 16:40:00,0.8084,0.80855,0.8084,0.8084,488200000.0
2007-07-24 16:41:00,0.8084,0.8085,0.8084,0.8085,286800000.0
2007-07-24 16:42:00,0.8085,0.8085,0.8085,0.8085,57600000.0
2007-07-24 16:43:00,0.8085,0.8085,0.8082,0.8084,525700006.0
2007-07-24 16:44:00,0.8084,0.8084,0.8082,0.8083,222800002.0
2007-07-24 16:45:00,0.8083,0.8085,0.8083,0.8084,393200003.0
2007-07-24 16:46:00,0.8084,0.8084,0.8084,0.8084,19500000.0
2007-07-24 16:47:00,0.8084,0.8084,0.8082,0.8083,206899997.0
2007-07-24 16:48:00,0.80825,0.8084,0.8081,0.8081,560100001.0
2007-07-24 16:49:00,0.8081,0.8083,0.8081,0.8083,198899999.0
2007-07-24 16:50:00,0.8083,0.8083,0.8077,0.80785,754799997.0
2007-07-24 16:51:00,0.8079,0.808,0.8077,0.8079,520200005.0
2007-07-24 16:52:00,0.8079,0.8079,0.8078,0.8078,428899998.0
2007-07-24 16:53:00,0.8078,0.808,0.8078,0.8079,314400003.0
2007-07-24 16:54:00,0.8079,0.808,0.8078,0.8078,438000001.0
2007-07-24 16:55:00,0.8078,0.808,0.8078,0.8079,911999991.0
2007-07-24 16:56:00,0.8079,0.8079,0.8079,0.8079,304399997.0
2007-07-24 16:57:00,0.8079,0.808,0.8078,0.8079,470899999.0
2007-07-24 16:58:00,0.8079,0.8079,0.8078,0.8078,453100000.0
2007-07-24 16:59:00,0.8078,0.809,0.8078,0.8088,1371800002.0
2007-07-24 17:00:00,0.8089,0.8089,0.8083,0.8085,1371800002.0
2007-07-24 17:01:00,0.80835,0.8085,0.80825,0.8083,1371800002.0
2007-07-24 17:02:00,0.8083,0.8085,0.80815,0.8085,553000007.0
2007-07-24 17:03:00,0.8085,0.8085,0.8082,0.8084,415599998.0
2007-07-24 17:04:00,0.8084,0.8084,0.8084,0.8084,128700000.0
2007-07-24 17:05:00,0.8083,0.8084,0.80815,0.8083,347799997.0
2007-07-24 17:06:00,0.8084,0.8084,0.8084,0.8084,88200000.0
2007-07-24 17:07:00,0.8084,0.8085,0.8082,0.8082,341400001.0
2007-07-24 17:08:00,0.8082,0.8084,0.8082,0.8083,206100003.0
2007-07-24 17:09:00,0.8083,0.8085,0.8083,0.8084,242600002.0
2007-07-24 17:10:00,0.8084,0.8084,0.8083,0.8083,107200001.0
2007-07-24 17:11:00,0.8084,0.8084,0.8083,0.8084,85200000.0
2007-07-24 17:12:00,0.8084,0.8088,0.8083,0.8087,826099997.0
2007-07-24 17:13:00,0.8086,0.8086,0.8086,0.8086,488600005.0
2007-07-24 17:14:00,0.8086,0.8091,0.8084,0.8089,1060599997.0
2007-07-24 17:15:00,0.8089,0.8092,0.8089,0.8092,400000000.0
2007-07-24 17:16:00,0.8092,0.8092,0.8089,0.809,134600001.0
2007-07-24 17:17:00,0.809,0.8092,0.809,0.809,268499999.0
2007-07-24 17:18:00,0.809,0.8091,0.8089,0.8091,347500009.0
2007-07-24 17:19:00,0.8091,0.8094,0.809,0.8092,1025400005.0
2007-07-24 17:20:00,0.8092,0.8093,0.8091,0.8092,687499995.0
2007-07-24 17:21:00,0.8092,0.8093,0.809,0.8093,501299994.0
2007-07-24 17:22:00,0.8093,0.8093,0.8091,0.8091,308700003.0
2007-07-24 17:23:00,0.8092,0.80935,0.8092,0.80935,285400001.0
2007-07-24 17:24:00,0.80935,0.80935,0.8091,0.8093,167600001.0
2007-07-24 17:25:00,0.80925,0.80935,0.8091,0.8092,331800000.0
2007-07-24 17:26:00,0.8092,0.8095,0.8091,0.8092,630799997.0
2007-07-24 17:27:00,0.8092,0.8094,0.8092,0.8094,654399999.0
2007-07-24 17:28:00,0.8094,0.8095,0.8093,0.8094,703700003.0
2007-07-24 17:29:00,0.8095,0.8095,0.8094,0.8095,362300002.0
2007-07-24 17:30:00,0.8095,0.8095,0.8093,0.8095,870499997.0
2007-07-24 17:31:00,0.8095,0.80955,0.8094,0.8094,437499997.0
2007-07-24 17:32:00,0.8094,0.8095,0.8094,0.8094,339000001.0
2007-07-24 17:33:00,0.8094,0.8094,0.8092,0.8092,412000001.0
2007-07-24 17:34:00,0.80935,0.8094,0.80935,0.80935,31200000.0
2007-07-24 17:35:00,0.8094,0.8094,0.8092,0.8093,129800001.0
2007-07-24 17:36:00,0.8093,0.8093,0.8087,0.8087,1212200009.0
2007-07-24 17:37:00,0.8087,0.8087,0.8085,0.8085,639500004.0
2007-07-24 17:38:00,0.8085,0.80865,0.8085,0.8086,113700004.0
2007-07-24 17:39:00,0.8085,0.80895,0.80845,0.80895,920200002.0
2007-07-24 17:40:00,0.80895,0.80905,0.8087,0.8087,264699999.0
2007-07-24 17:41:00,0.8088,0.8091,0.8088,0.809,626800001.0
2007-07-24 17:42:00,0.809,0.809,0.809,0.809,94400000.0
2007-07-24 17:43:00,0.809,0.809,0.8089,0.8089,106100001.0
2007-07-24 17:44:00,0.8089,0.8091,0.8089,0.809,157299999.0
2007-07-24 17:45:00,0.809,0.8091,0.80895,0.8091,167600001.0
2007-07-24 17:46:00,0.8091,0.8091,0.80885,0.80905,306800001.0
2007-07-24 17:47:00,0.8091,0.80925,0.809,0.8091,641799997.0
2007-07-24 17:48:00,0.8091,0.8092,0.809,0.8091,575799998.0
2007-07-24 17:49:00,0.8091,0.8092,0.809,0.8091,195099999.0
2007-07-24 17:50:00,0.809,0.8091,0.809,0.809,230199991.0
2007-07-24 17:51:00,0.8091,0.8091,0.8089,0.8089,345099998.0
2007-07-24 17:52:00,0.8089,0.809,0.8087,0.8089,1067100004.0
2007-07-24 17:53:00,0.8089,0.8089,0.8089,0.8089,87700000.0
2007-07-24 17:54:00,0.809,0.8092,0.80895,0.80895,392100002.0
2007-07-24 17:55:00,0.809,0.809,0.809,0.809,177900000.0
2007-07-24 17:56:00,0.80915,0.80915,0.80915,0.80915,16800000.0
2007-07-24 17:57:00,0.80915,0.8092,0.8088,0.8091,1015499995.0
2007-07-24 17:58:00,0.8091,0.8091,0.80865,0.8088,1333100006.0
2007-07-24 17:59:00,0.8088,0.8088,0.8085,0.8086,1393900006.0
2007-07-24 18:00:00,0.8086,0.8087,0.8086,0.8087,515299997.0
2007-07-24 18:01:00,0.80865,0.8087,0.80865,0.8087,183299999.0
2007-07-24 18:02:00,0.80865,0.8087,0.8085,0.8086,879600001.0
2007-07-24 18:03:00,0.8085,0.8089,0.8085,0.8089,646299998.0
2007-07-24 18:04:00,0.8089,0.8089,0.80865,0.8087,214400000.0
2007-07-24 18:05:00,0.8087,0.8089,0.80855,0.80875,897000000.0
2007-07-24 18:06:00,0.8088,0.8088,0.8086,0.8086,338200005.0
2007-07-24 18:07:00,0.8086,0.8086,0.8085,0.8085,543800003.0
2007-07-24 18:08:00,0.8085,0.8086,0.8083,0.80835,1056900011.0
2007-07-24 18:09:00,0.80835,0.8085,0.8083,0.8085,828399992.0
2007-07-24 18:10:00,0.8085,0.8086,0.8084,0.8086,163300000.0
2007-07-24 18:11:00,0.8086,0.8088,0.8085,0.80855,593000002.0
2007-07-24 18:12:00,0.8086,0.8087,0.80855,0.8086,257999997.0
2007-07-24 18:13:00,0.80855,0.8086,0.80855,0.8086,74700003.0
2007-07-24 18:14:00,0.8086,0.8086,0.8085,0.80855,159800003.0
2007-07-24 18:15:00,0.8086,0.8086,0.8086,0.8086,83200001.0
2007-07-24 18:16:00,0.8086,0.8086,0.8086,0.8086,95200000.0
2007-07-24 18:17:00,0.8085,0.80855,0.8084,0.80855,318899999.0
2007-07-24 18:18:00,0.8086,0.8086,0.8086,0.8086,232200001.0
2007-07-24 18:19:00,0.8086,0.8086,0.8086,0.8086,91300000.0
2007-07-24 18:20:00,0.8086,0.8086,0.8086,0.8086,64900000.0
2007-07-24 18:21:00,0.8086,0.8086,0.8086,0.8086,76400000.0
2007-07-24 18:22:00,0.8086,0.8086,0.8085,0.8086,111600000.0
2007-07-24 18:23:00,0.8086,0.8086,0.8086,0.8086,118400001.0
2007-07-24 18:24:00,0.8086,0.8087,0.8085,0.8087,274999996.0
2007-07-24 18:25:00,0.8088,0.8088,0.8088,0.8088,4000000.0
2007-07-24 18:26:00,0.8088,0.8089,0.8086,0.8087,523300003.0
2007-07-24 18:27:00,0.8087,0.8087,0.80865,0.8087,81199999.0
2007-07-24 18:28:00,0.8087,0.8088,0.80865,0.8087,583800003.0
2007-07-24 18:29:00,0.8087,0.809,0.8087,0.809,1204000004.0
2007-07-24 18:30:00,0.809,0.809,0.8088,0.8089,639299999.0
2007-07-24 18:31:00,0.8089,0.8089,0.8088,0.8088,171899994.0
2007-07-24 18:32:00,0.8088,0.809,0.8084,0.8087,678300007.0
2007-07-24 18:33:00,0.8086,0.8087,0.8086,0.8087,561999992.0
2007-07-24 18:34:00,0.8087,0.8087,0.8087,0.8087,203200000.0
2007-07-24 18:35:00,0.8087,0.8088,0.8087,0.8088,599200004.0
2007-07-24 18:36:00,0.8088,0.8088,0.80855,0.8088,525600001.0
2007-07-24 18:37:00,0.8088,0.80885,0.8086,0.8086,550300012.0
2007-07-24 18:38:00,0.8087,0.8088,0.8086,0.8087,227199999.0
2007-07-24 18:39:00,0.8087,0.8087,0.8087,0.8087,95399998.0
2007-07-24 18:40:00,0.8087,0.8087,0.8086,0.8087,98499999.0
2007-07-24 18:41:00,0.8086,0.8087,0.8086,0.8087,87000000.0
2007-07-24 18:42:00,0.8087,0.8087,0.8087,0.8087,71400002.0
2007-07-24 18:43:00,0.8087,0.8087,0.8087,0.8087,46200001.0
2007-07-24 18:44:00,0.8087,0.8087,0.8087,0.8087,14600000.0
2007-07-24 18:45:00,0.8087,0.8088,0.8085,0.8087,819300005.0
2007-07-24 18:46:00,0.8087,0.8088,0.8086,0.8088,638899995.0
2007-07-24 18:47:00,0.8088,0.8088,0.8087,0.8087,257700000.0
2007-07-24 18:48:00,0.8087,0.8087,0.80855,0.80855,353299998.0
2007-07-24 18:49:00,0.8086,0.8087,0.8086,0.8086,171599999.0
2007-07-24 18:50:00,0.8086,0.8087,0.8086,0.8086,659499996.0
2007-07-24 18:51:00,0.8086,0.8088,0.80855,0.8088,429499999.0
2007-07-24 18:52:00,0.8088,0.8088,0.8087,0.8087,256800001.0
2007-07-24 18:53:00,0.8087,0.8087,0.8085,0.8085,218700003.0
2007-07-24 18:54:00,0.80855,0.80855,0.8084,0.8085,468300000.0
2007-07-24 18:55:00,0.8085,0.8085,0.8084,0.8084,453899999.0
2007-07-24 18:56:00,0.8084,0.8085,0.8084,0.8084,438099998.0
2007-07-24 18:57:00,0.8085,0.8086,0.8085,0.80855,292900002.0
2007-07-24 18:58:00,0.8086,0.8086,0.8085,0.8086,182900000.0
2007-07-24 18:59:00,0.8086,0.8088,0.80845,0.8086,526900005.0
2007-07-24 19:00:00,0.8086,0.8086,0.8085,0.8086,555300004.0
2007-07-24 19:01:00,0.8086,0.8086,0.8085,0.8086,491399981.0
2007-07-24 19:02:00,0.8086,0.8088,0.8085,0.80865,526500002.0
2007-07-24 19:03:00,0.80865,0.8087,0.8086,0.8087,849000007.0
2007-07-24 19:04:00,0.8087,0.8088,0.8086,0.8088,1062800009.0
2007-07-24 19:05:00,0.8088,0.8088,0.8087,0.8088,1034800001.0
2007-07-24 19:06:00,0.8088,0.8088,0.8086,0.8087,540699998.0
2007-07-24 19:07:00,0.8086,0.8089,0.8086,0.8087,948700009.0
2007-07-24 19:08:00,0.8089,0.80905,0.8088,0.8089,927200001.0
2007-07-24 19:09:00,0.8089,0.8089,0.8086,0.8087,532099998.0
2007-07-24 19:10:00,0.8087,0.8088,0.8087,0.8087,264700004.0
2007-07-24 19:11:00,0.8085,0.80863,0.80815,0.80838,555300004.0
2007-07-24 19:12:00,0.80837,0.80842,0.80802,0.8083,228000005.0
2007-07-24 19:13:00,0.80834,0.80848,0.80834,0.80834,206800002.0
2007-07-24 19:14:00,0.8087,0.8087,0.8087,0.8087,31800000.0
2007-07-24 19:15:00,0.8087,0.8087,0.8087,0.8087,13500000.0
2007-07-24 19:16:00,0.8087,0.8087,0.8087,0.8087,13500000.0
2007-07-24 19:17:00,0.8087,0.8087,0.8086,0.8087,219800002.0
2007-07-24 19:18:00,0.8087,0.8087,0.8086,0.8086,201100000.0
2007-07-24 19:19:00,0.8086,0.8086,0.8086,0.8086,87100000.0
2007-07-24 19:20:00,0.8087,0.8087,0.8086,0.8086,61800000.0
2007-07-24 19:21:00,0.8086,0.8087,0.8085,0.8086,863599994.0
2007-07-24 19:22:00,0.8086,0.8086,0.8085,0.8086,219899997.0
2007-07-24 19:23:00,0.80819,0.80835,0.80805,0.80832,1342299997.0
2007-07-24 19:24:00,0.8084,0.8084,0.80809,0.80836,400199999.0
2007-07-24 19:25:00,0.80844,0.80853,0.80813,0.80813,65000000.0
2007-07-24 19:26:00,0.8087,0.8087,0.8086,0.8086,19100000.0
2007-07-24 19:27:00,0.8086,0.8086,0.8086,0.8086,22200000.0
2007-07-24 19:28:00,0.8086,0.8086,0.8085,0.8086,63900001.0
2007-07-24 19:29:00,0.8086,0.8086,0.8085,0.8085,80400000.0
2007-07-24 19:30:00,0.8085,0.8086,0.8085,0.8086,108600000.0
2007-07-24 19:31:00,0.8086,0.8086,0.8085,0.8085,90800000.0
2007-07-24 19:32:00,0.8085,0.8085,0.8085,0.8085,95899998.0
2007-07-24 19:33:00,0.8085,0.8085,0.8085,0.8085,22400001.0
2007-07-24 19:34:00,0.8085,0.8085,0.80845,0.80845,67000002.0
2007-07-24 19:35:00,0.8085,0.8085,0.80835,0.80835,176699996.0
2007-07-24 19:36:00,0.8084,0.8084,0.8084,0.8084,71600000.0
2007-07-24 19:37:00,0.8084,0.8084,0.8084,0.8084,87500000.0
2007-07-24 19:38:00,0.8084,0.8084,0.8084,0.8084,71600000.0
2007-07-24 19:39:00,0.8084,0.8084,0.80835,0.8084,68299999.0
2007-07-24 19:40:00,0.8084,0.8084,0.8084,0.8084,135199998.0
2007-07-24 19:41:00,0.80835,0.8084,0.80835,0.8084,27000001.0
2007-07-24 19:42:00,0.8084,0.8084,0.8083,0.8083,242499993.0
2007-07-24 19:43:00,0.8083,0.8083,0.8083,0.8083,91199996.0
2007-07-24 19:44:00,0.80825,0.8085,0.80825,0.8084,375700000.0
2007-07-24 19:45:00,0.80835,0.8084,0.80835,0.8084,94400002.0
2007-07-24 19:46:00,0.8084,0.8084,0.80835,0.80835,102400003.0
2007-07-24 19:47:00,0.8084,0.8084,0.8084,0.8084,248200006.0
2007-07-24 19:48:00,0.8084,0.8085,0.80825,0.8083,349000000.0
2007-07-24 19:49:00,0.80825,0.8083,0.80825,0.80825,133099996.0
2007-07-24 19:50:00,0.8083,0.8083,0.8083,0.8083,568099999.0
2007-07-24 19:51:00,0.8083,0.8083,0.8082,0.8082,496500003.0
2007-07-24 19:52:00,0.8082,0.8082,0.8081,0.8081,202000000.0
2007-07-24 19:53:00,0.8081,0.8081,0.80785,0.8079,282900001.0
2007-07-24 19:54:00,0.808,0.8081,0.8079,0.8079,636600002.0
2007-07-24 19:55:00,0.8079,0.8082,0.8079,0.8082,374899999.0
2007-07-24 19:56:00,0.8082,0.8082,0.8081,0.8082,384100000.0
2007-07-24 19:57:00,0.8082,0.8085,0.8082,0.8084,957299999.0
2007-07-24 19:58:00,0.8084,0.8085,0.8084,0.8085,439799994.0
2007-07-24 19:59:00,0.8085,0.8085,0.8083,0.8083,356800010.0
2007-07-24 20:00:00,0.80825,0.80867,0.80803,0.80814,721699998.0
2007-07-24 20:01:00,0.8084,0.8084,0.8084,0.8084,103500005.0
2007-07-24 20:02:00,0.8084,0.8084,0.80815,0.8083,376499999.0
2007-07-24 20:03:00,0.8083,0.8083,0.8081,0.8081,134899999.0
2007-07-24 20:04:00,0.8078,0.80791,0.80707,0.80773,576300003.0
2007-07-24 20:05:00,0.8082,0.8083,0.8082,0.8082,370200005.0
2007-07-24 20:06:00,0.8084,0.8084,0.8081,0.8081,651199995.0
2007-07-24 20:07:00,0.8081,0.8083,0.8081,0.8082,476200003.0
2007-07-24 20:08:00,0.8083,0.8083,0.80825,0.8083,167800000.0
2007-07-24 20:09:00,0.8083,0.8084,0.8083,0.8083,323800005.0
2007-07-24 20:10:00,0.8083,0.8085,0.80825,0.8084,288600001.0
2007-07-24 20:11:00,0.8084,0.8085,0.8084,0.8084,403200003.0
2007-07-24 20:12:00,0.8084,0.8084,0.8084,0.8084,286800003.0
2007-07-24 20:13:00,0.8083,0.8085,0.8083,0.8085,229600002.0
2007-07-24 20:14:00,0.8085,0.8085,0.80845,0.80845,144499997.0
2007-07-24 20:15:00,0.8085,0.8088,0.8085,0.8087,102499999.0
2007-07-24 20:16:00,0.8087,0.8087,0.8085,0.8085,333700004.0
2007-07-24 20:17:00,0.8086,0.8086,0.8084,0.8085,111000000.0
2007-07-24 20:18:00,0.8085,0.8085,0.8085,0.8085,174000000.0
2007-07-24 20:19:00,0.8086,0.8086,0.80845,0.80845,270299997.0
2007-07-24 20:20:00,0.8085,0.8085,0.8085,0.8085,321899996.0
2007-07-24 20:21:00,0.8085,0.8087,0.8085,0.80865,230300001.0
2007-07-24 20:22:00,0.80865,0.8087,0.8085,0.80855,225599996.0
2007-07-24 20:23:00,0.8086,0.8088,0.8086,0.8088,224300006.0
2007-07-24 20:24:00,0.8088,0.8088,0.8087,0.8087,345199997.0
2007-07-24 20:25:00,0.8087,0.8087,0.8081,0.8081,571699994.0
2007-07-24 20:26:00,0.8081,0.8084,0.8081,0.8082,1208500001.0
2007-07-24 20:27:00,0.8083,0.8084,0.8083,0.8083,327100002.0
2007-07-24 20:28:00,0.8082,0.8084,0.8081,0.8084,494200004.0
2007-07-24 20:29:00,0.80835,0.80845,0.80805,0.8081,448300001.0
2007-07-24 20:30:00,0.808,0.8081,0.80795,0.808,343999993.0
2007-07-24 20:31:00,0.808,0.8081,0.808,0.808,642900002.0
2007-07-24 20:32:00,0.808,0.8081,0.8079,0.8081,409299999.0
2007-07-24 20:33:00,0.80805,0.8081,0.808,0.808,117300000.0
2007-07-24 20:34:00,0.8081,0.8081,0.8079,0.808,611100000.0
2007-07-24 20:35:00,0.8079,0.8081,0.8079,0.8081,473900000.0
2007-07-24 20:36:00,0.8081,0.8081,0.80795,0.80805,277300002.0
2007-07-24 20:37:00,0.80805,0.8081,0.808,0.808,174999996.0
2007-07-24 20:38:00,0.80785,0.80798,0.80778,0.80798,173400000.0
2007-07-24 20:39:00,0.808,0.808,0.80779,0.80782,329600000.0
2007-07-24 20:40:00,0.8081,0.8081,0.808,0.8081,403399999.0
2007-07-24 20:41:00,0.8081,0.8082,0.808,0.8081,657799998.0
2007-07-24 20:42:00,0.8081,0.8081,0.8078,0.80785,426500002.0
2007-07-24 20:43:00,0.8079,0.8079,0.8078,0.8079,364799996.0
2007-07-24 20:44:00,0.8079,0.808,0.80775,0.80795,360200000.0
2007-07-24 20:45:00,0.80795,0.8081,0.80795,0.808,222300004.0
2007-07-24 20:46:00,0.808,0.808,0.808,0.808,60800000.0
2007-07-24 20:47:00,0.808,0.808,0.808,0.808,25600000.0
2007-07-24 20:48:00,0.808,0.808,0.808,0.808,43200000.0
2007-07-24 20:49:00,0.808,0.808,0.808,0.808,68800000.0
2007-07-24 20:50:00,0.808,0.808,0.808,0.808,43200000.0
2007-07-24 20:51:00,0.808,0.808,0.808,0.808,6400000.0
2007-07-24 20:52:00,0.8081,0.8081,0.8081,0.8081,59300000.0
2007-07-24 20:53:00,0.8081,0.8081,0.808,0.8081,74000000.0
2007-07-24 20:54:00,0.8081,0.8081,0.808,0.808,61600000.0
2007-07-24 20:55:00,0.8079,0.808,0.8079,0.8079,533699999.0
2007-07-24 20:56:00,0.8079,0.808,0.8078,0.8079,707199992.0
2007-07-24 20:57:00,0.8079,0.808,0.8077,0.8079,1488699991.0
2007-07-24 20:58:00,0.8079,0.808,0.8078,0.808,398300002.0
2007-07-24 20:59:00,0.8078,0.808,0.8078,0.808,219899999.0
2007-07-24 21:00:00,0.808,0.8081,0.808,0.8081,263200000.0
2007-07-24 21:01:00,0.8081,0.8081,0.8081,0.8081,39800000.0
2007-07-24 21:02:00,0.8081,0.8081,0.8081,0.8081,87600000.0
2007-07-24 21:03:00,0.80781,0.80785,0.80768,0.80768,144000000.0
2007-07-24 21:04:00,0.80774,0.80799,0.80774,0.80799,116000000.0
2007-07-24 21:05:00,0.8081,0.8082,0.8078,0.8082,341800000.0
2007-07-24 21:06:00,0.808,0.8082,0.8079,0.808,271700001.0
2007-07-24 21:07:00,0.8079,0.808,0.8077,0.8079,102100000.0
2007-07-24 21:08:00,0.8079,0.8079,0.8077,0.8079,47800000.0
2007-07-24 21:09:00,0.8078,0.8079,0.8076,0.8076,327299995.0
2007-07-24 21:10:00,0.8077,0.8077,0.8075,0.8077,175700000.0
2007-07-24 21:11:00,0.8077,0.8078,0.8075,0.8077,237300000.0
2007-07-24 21:12:00,0.8077,0.8077,0.8077,0.8077,108000000.0
2007-07-24 21:13:00,0.8077,0.8077,0.8076,0.8076,107700000.0
2007-07-24 21:14:00,0.8076,0.8076,0.8075,0.8076,63300000.0
2007-07-24 21:15:00,0.8075,0.8075,0.8071,0.8072,520799998.0
2007-07-24 21:16:00,0.8071,0.8072,0.807,0.8071,228199999.0
2007-07-24 21:17:00,0.8071,0.8071,0.8071,0.8071,25600000.0
2007-07-24 21:18:00,0.8071,0.8071,0.807,0.8071,106500000.0
2007-07-24 21:19:00,0.8071,0.8072,0.8071,0.8072,60199998.0
2007-07-24 21:20:00,0.8072,0.8073,0.8071,0.8071,416699998.0
2007-07-24 21:21:00,0.8071,0.8071,0.807,0.807,173800000.0
2007-07-24 21:22:00,0.8065,0.8072,0.8065,0.807,479100000.0
2007-07-24 21:23:00,0.807,0.807,0.8066,0.8068,306699997.0
2007-07-24 21:24:00,0.8069,0.807,0.8067,0.8068,310400000.0
2007-07-24 21:25:00,0.8069,0.8069,0.8065,0.8065,587299991.0
2007-07-24 21:26:00,0.8066,0.8068,0.8065,0.8068,413100003.0
2007-07-24 21:27:00,0.8068,0.8069,0.8066,0.8067,179500001.0
2007-07-24 21:28:00,0.8066,0.8067,0.8065,0.8066,467499999.0
2007-07-24 21:29:00,0.8066,0.8066,0.8064,0.8065,173100000.0
2007-07-24 21:30:00,0.8065,0.8065,0.8064,0.8065,52000000.0
2007-07-24 21:31:00,0.8065,0.8065,0.8062,0.8062,417999994.0
2007-07-24 21:32:00,0.8063,0.8063,0.806,0.806,486000004.0
2007-07-24 21:33:00,0.806,0.8061,0.8059,0.806,332400005.0
2007-07-24 21:34:00,0.806,0.8061,0.805,0.8053,629599998.0
2007-07-24 21:35:00,0.8054,0.8054,0.8051,0.8053,391599999.0
2007-07-24 21:36:00,0.8053,0.8053,0.8051,0.8051,234700000.0
2007-07-24 21:37:00,0.8052,0.8053,0.8051,0.8052,556200002.0
2007-07-24 21:38:00,0.8052,0.8052,0.8049,0.8049,543599999.0
2007-07-24 21:39:00,0.8049,0.8051,0.8049,0.8051,568200005.0
2007-07-24 21:40:00,0.8051,0.8051,0.8045,0.8046,718600000.0
2007-07-24 21:41:00,0.8046,0.8046,0.8045,0.8045,300999996.0
2007-07-24 21:42:00,0.8045,0.8047,0.8041,0.8041,815500009.0
2007-07-24 21:43:00,0.8042,0.8043,0.8039,0.804,428099999.0
2007-07-24 21:44:00,0.804,0.804,0.8035,0.8037,706599997.0
2007-07-24 21:45:00,0.8037,0.8038,0.8034,0.8035,670300005.0
2007-07-24 21:46:00,0.8035,0.8041,0.8032,0.8037,903300000.0
2007-07-24 21:47:00,0.8037,0.8037,0.8033,0.8034,486399999.0
2007-07-24 21:48:00,0.8034,0.8037,0.8031,0.8037,697300001.0
2007-07-24 21:49:00,0.8036,0.8043,0.8033,0.8041,399800001.0
2007-07-24 21:50:00,0.8041,0.8046,0.804,0.8046,672500001.0
2007-07-24 21:51:00,0.8046,0.8051,0.8043,0.8044,653799998.0
2007-07-24 21:52:00,0.8044,0.8045,0.8039,0.8045,586100000.0
2007-07-24 21:53:00,0.8045,0.8045,0.8037,0.8037,731700001.0
2007-07-24 21:54:00,0.8038,0.8038,0.8035,0.8037,447400000.0
2007-07-24 21:55:00,0.8037,0.8037,0.8032,0.8032,461300003.0
2007-07-24 21:56:00,0.8034,0.8034,0.8031,0.8032,351099997.0
2007-07-24 21:57:00,0.8033,0.8034,0.8033,0.8033,342100000.0
2007-07-24 21:58:00,0.8033,0.8034,0.8032,0.8033,384800005.0
2007-07-24 21:59:00,0.8033,0.8037,0.8033,0.8034,616399996.0
2007-07-24 22:00:00,0.8034,0.8036,0.8032,0.8033,478100001.0
2007-07-24 22:01:00,0.8032,0.8034,0.8031,0.8034,189700000.0
2007-07-24 22:02:00,0.8034,0.8034,0.8033,0.8033,111300000.0
2007-07-24 22:03:00,0.8033,0.8035,0.8033,0.8034,162999998.0
2007-07-24 22:04:00,0.8035,0.8036,0.8034,0.8034,238500001.0
2007-07-24 22:05:00,0.8034,0.8037,0.8034,0.8036,463500001.0
2007-07-24 22:06:00,0.8037,0.8038,0.8037,0.8037,110400000.0
2007-07-24 22:07:00,0.8037,0.8044,0.8034,0.8044,421099999.0
2007-07-24 22:08:00,0.8044,0.8044,0.8041,0.8041,552200007.0
2007-07-24 22:09:00,0.8041,0.8045,0.8041,0.8044,762000000.0
2007-07-24 22:10:00,0.8043,0.8047,0.8043,0.8046,346400002.0
2007-07-24 22:11:00,0.8046,0.8046,0.8042,0.8042,328200000.0
2007-07-24 22:12:00,0.8042,0.8042,0.804,0.8041,128299999.0
2007-07-24 22:13:00,0.8041,0.8042,0.8041,0.8042,221300000.0
2007-07-24 22:14:00,0.8042,0.8042,0.804,0.8042,235200001.0
2007-07-24 22:15:00,0.8041,0.8042,0.8041,0.8042,65300000.0
2007-07-24 22:16:00,0.8043,0.8045,0.8043,0.8045,123400000.0
2007-07-24 22:17:00,0.8045,0.8045,0.8045,0.8045,24800000.0
2007-07-24 22:18:00,0.8045,0.8045,0.8045,0.8045,9600000.0
2007-07-24 22:19:00,0.8045,0.8045,0.8044,0.8044,118299997.0
2007-07-24 22:20:00,0.8044,0.8046,0.8044,0.8046,228899999.0
2007-07-24 22:21:00,0.8046,0.805,0.8046,0.8046,71300000.0
2007-07-24 22:22:00,0.8046,0.8052,0.8046,0.8048,181800000.0
2007-07-24 22:23:00,0.8048,0.8048,0.8048,0.8048,56200000.0
2007-07-24 22:24:00,0.8048,0.8049,0.8047,0.8049,22900000.0
2007-07-24 22:25:00,0.8049,0.8051,0.8049,0.805,153599999.0
2007-07-24 22:26:00,0.805,0.8051,0.805,0.805,103299999.0
2007-07-24 22:27:00,0.805,0.805,0.8049,0.805,75900000.0
2007-07-24 22:28:00,0.805,0.8051,0.8045,0.8045,419399999.0
2007-07-24 22:29:00,0.8045,0.8045,0.8043,0.8045,452400003.0
2007-07-24 22:30:00,0.8045,0.8047,0.8045,0.8045,138499999.0
2007-07-24 22:31:00,0.8046,0.8048,0.8043,0.8045,448000000.0
2007-07-24 22:32:00,0.8045,0.8045,0.8042,0.8043,276199999.0
2007-07-24 22:33:00,0.8045,0.8046,0.8042,0.8044,285900001.0
2007-07-24 22:34:00,0.8044,0.8045,0.8044,0.8045,67599998.0
2007-07-24 22:35:00,0.8045,0.8045,0.8044,0.8045,135599999.0
2007-07-24 22:36:00,0.8045,0.8046,0.8045,0.8046,56600000.0
2007-07-24 22:37:00,0.8046,0.8046,0.8045,0.8045,104200000.0
2007-07-24 22:38:00,0.8046,0.8047,0.8046,0.8046,84800000.0
2007-07-24 22:39:00,0.8049,0.805,0.8049,0.8049,79300000.0
2007-07-24 22:40:00,0.8049,0.8049,0.8043,0.8043,31500000.0
2007-07-24 22:41:00,0.8043,0.8049,0.8043,0.8049,41700000.0
2007-07-24 22:42:00,0.8049,0.805,0.8043,0.8046,199300000.0
2007-07-24 22:43:00,0.8047,0.8052,0.8043,0.8051,355100000.0
2007-07-24 22:44:00,0.8052,0.8052,0.8045,0.8047,446500002.0
2007-07-24 22:45:00,0.8048,0.805,0.8046,0.805,726399997.0
2007-07-24 22:46:00,0.805,0.8053,0.8049,0.8053,493499996.0
2007-07-24 22:47:00,0.8052,0.8054,0.8051,0.8053,234600000.0
2007-07-24 22:48:00,0.8053,0.8055,0.8053,0.8053,218300000.0
2007-07-24 22:49:00,0.8055,0.8056,0.8053,0.8055,194800001.0
2007-07-24 22:50:00,0.8055,0.8055,0.8055,0.8055,3200000.0
2007-07-24 22:51:00,0.8055,0.8055,0.8054,0.8054,255200000.0
2007-07-24 22:52:00,0.8054,0.8054,0.8053,0.8053,36700001.0
2007-07-24 22:53:00,0.8054,0.8054,0.8054,0.8054,22400000.0
2007-07-24 22:54:00,0.8054,0.8056,0.8054,0.8056,38300000.0
2007-07-24 22:55:00,0.8055,0.8055,0.8054,0.8054,33300000.0
2007-07-24 22:56:00,0.8055,0.8058,0.8054,0.8058,62200000.0
2007-07-24 22:57:00,0.8058,0.8059,0.8057,0.8057,235099999.0
2007-07-24 22:58:00,0.8057,0.8057,0.8055,0.8056,81000000.0
2007-07-24 22:59:00,0.8057,0.8057,0.8056,0.8057,58800000.0
2007-07-24 23:00:00,0.8057,0.8057,0.8057,0.8057,42400000.0
2007-07-24 23:01:00,0.80586,0.80607,0.80585,0.80593,570899997.0
2007-07-24 23:02:00,0.8057,0.8058,0.8057,0.8058,60000000.0
2007-07-24 23:03:00,0.8058,0.8058,0.8056,0.8056,130899999.0
2007-07-24 23:04:00,0.8056,0.8056,0.8052,0.8054,122500000.0
2007-07-24 23:05:00,0.8054,0.8054,0.8053,0.8054,48300000.0
2007-07-24 23:06:00,0.8054,0.8054,0.8054,0.8054,33600000.0
2007-07-24 23:07:00,0.8054,0.8054,0.8052,0.8052,68700000.0
2007-07-24 23:08:00,0.8051,0.8052,0.8049,0.8051,353699996.0
2007-07-24 23:09:00,0.8051,0.8051,0.8051,0.8051,32800000.0
2007-07-24 23:10:00,0.8051,0.8051,0.805,0.805,62200000.0
2007-07-24 23:11:00,0.805,0.805,0.8049,0.8049,31200000.0
2007-07-24 23:12:00,0.8051,0.8051,0.8049,0.8049,154000000.0
2007-07-24 23:13:00,0.805,0.805,0.805,0.805,19200000.0
2007-07-24 23:14:00,0.805,0.805,0.8049,0.805,12000000.0
2007-07-24 23:15:00,0.805,0.8052,0.8046,0.8046,253700004.0
2007-07-24 23:16:00,0.8048,0.8048,0.804,0.8041,295700001.0
2007-07-24 23:17:00,0.8041,0.8042,0.804,0.80415,332099999.0
2007-07-24 23:18:00,0.8042,0.80435,0.80415,0.8042,101100000.0
2007-07-24 23:19:00,0.80425,0.8044,0.8041,0.8042,293500000.0
2007-07-24 23:20:00,0.8042,0.8044,0.8042,0.8042,333499999.0
2007-07-24 23:21:00,0.8043,0.8043,0.8043,0.8043,273599999.0
2007-07-24 23:22:00,0.8043,0.8044,0.8043,0.8043,222400000.0
2007-07-24 23:23:00,0.8043,0.8044,0.8041,0.8043,382799996.0
2007-07-24 23:24:00,0.8043,0.8044,0.8042,0.8043,802599992.0
2007-07-24 23:25:00,0.8044,0.8044,0.8043,0.8044,129600000.0
2007-07-24 23:26:00,0.8044,0.8044,0.8043,0.8043,66400000.0
2007-07-24 23:27:00,0.80425,0.8043,0.8041,0.8042,135199999.0
2007-07-24 23:28:00,0.8042,0.8042,0.804,0.8042,145600000.0
2007-07-24 23:29:00,0.8042,0.8044,0.8041,0.8042,204000000.0
2007-07-24 23:30:00,0.8042,0.8042,0.8042,0.8042,57600000.0
2007-07-24 23:31:00,0.8042,0.8042,0.8042,0.8042,19800000.0
2007-07-24 23:32:00,0.8042,0.8042,0.8041,0.8042,224200000.0
2007-07-24 23:33:00,0.8042,0.8042,0.8042,0.8042,136000000.0
2007-07-24 23:34:00,0.8042,0.8043,0.8041,0.8043,198399999.0
2007-07-24 23:35:00,0.8042,0.8043,0.8042,0.8042,82499999.0
2007-07-24 23:36:00,0.80415,0.8043,0.80415,0.8043,80899999.0
2007-07-24 23:37:00,0.8043,0.8043,0.8043,0.8043,72000000.0
2007-07-24 23:38:00,0.8043,0.8045,0.8042,0.8045,195199998.0
2007-07-24 23:39:00,0.8044,0.8044,0.8043,0.8044,167100001.0
2007-07-24 23:40:00,0.8044,0.8044,0.8042,0.8042,379999995.0
2007-07-24 23:41:00,0.8042,0.8042,0.80355,0.8036,213500001.0
2007-07-24 23:42:00,0.8036,0.8037,0.8033,0.8036,907899999.0
2007-07-24 23:43:00,0.8035,0.804,0.8034,0.804,337600000.0
2007-07-24 23:44:00,0.80395,0.80395,0.80395,0.80395,48000000.0
2007-07-24 23:45:00,0.804,0.804,0.8038,0.8038,131700001.0
2007-07-24 23:46:00,0.80385,0.8039,0.80375,0.8038,156600000.0
2007-07-24 23:47:00,0.8037,0.8037,0.8034,0.8035,472199996.0
2007-07-24 23:48:00,0.8035,0.8035,0.8033,0.8035,362100002.0
2007-07-24 23:49:00,0.8035,0.8036,0.8034,0.8036,258399999.0
2007-07-24 23:50:00,0.8036,0.8038,0.80335,0.8034,519900000.0
2007-07-24 23:51:00,0.8034,0.8036,0.8034,0.8035,106500000.0
2007-07-24 23:52:00,0.8035,0.8036,0.8035,0.8036,112100000.0
2007-07-24 23:53:00,0.8036,0.8036,0.8035,0.8036,46799999.0
2007-07-24 23:54:00,0.8036,0.8036,0.8035,0.8036,327600004.0
2007-07-24 23:55:00,0.8037,0.804,0.8037,0.8038,366500001.0
2007-07-24 23:56:00,0.804,0.804,0.80385,0.80385,199000000.0
2007-07-24 23:57:00,0.8039,0.80435,0.8039,0.804,197700002.0
2007-07-24 23:58:00,0.804,0.8041,0.804,0.8041,390999996.0
2007-07-24 23:59:00,0.8041,0.8041,0.8041,0.8041,37600000.0
2007-07-25 00:00:00,0.8041,0.8041,0.8041,0.8041,106400000.0
2007-07-25 00:01:00,0.8041,0.8043,0.8041,0.8043,224700000.0
2007-07-25 00:02:00,0.8043,0.8044,0.8043,0.80435,77100000.0
2007-07-25 00:03:00,0.8044,0.8044,0.8044,0.8044,82400000.0
2007-07-25 00:04:00,0.8044,0.8045,0.8044,0.8044,243799996.0
2007-07-25 00:05:00,0.8044,0.8045,0.8043,0.8044,342499998.0
2007-07-25 00:06:00,0.8043,0.8044,0.8043,0.8044,95100000.0
2007-07-25 00:07:00,0.8044,0.8044,0.8043,0.8043,84600000.0
2007-07-25 00:08:00,0.8044,0.8045,0.8044,0.8045,138200001.0
2007-07-25 00:09:00,0.8045,0.8047,0.8044,0.8045,312500002.0
2007-07-25 00:10:00,0.8045,0.8046,0.80445,0.8046,147400001.0
2007-07-25 00:11:00,0.8046,0.8046,0.8044,0.8045,327299999.0
2007-07-25 00:12:00,0.80445,0.8045,0.8044,0.8044,127800000.0
2007-07-25 00:13:00,0.8042,0.80431,0.80411,0.80426,525999997.0
2007-07-25 00:14:00,0.8045,0.8046,0.8044,0.8046,303400000.0
2007-07-25 00:15:00,0.8045,0.8046,0.8044,0.8046,315700003.0
2007-07-25 00:16:00,0.8046,0.8047,0.8046,0.8047,99000000.0
2007-07-25 00:17:00,0.8047,0.8047,0.80465,0.8047,36700000.0
2007-07-25 00:18:00,0.8047,0.8048,0.8046,0.8048,225199999.0
2007-07-25 00:19:00,0.8048,0.8051,0.8047,0.8051,564000002.0
2007-07-25 00:20:00,0.805,0.8052,0.805,0.8052,248299999.0
2007-07-25 00:21:00,0.8052,0.8052,0.805,0.805,323699998.0
2007-07-25 00:22:00,0.805,0.805,0.8047,0.8048,481699999.0
2007-07-25 00:23:00,0.8048,0.8048,0.8047,0.8047,83400000.0
2007-07-25 00:24:00,0.8047,0.8047,0.8043,0.8043,713500000.0
2007-07-25 00:25:00,0.8043,0.8044,0.804,0.8043,850099998.0
2007-07-25 00:26:00,0.8043,0.8043,0.8042,0.8042,86099998.0
2007-07-25 00:27:00,0.8042,0.8043,0.8042,0.8043,65599998.0
2007-07-25 00:28:00,0.8043,0.8044,0.8039,0.804,810900001.0
2007-07-25 00:29:00,0.804,0.8041,0.8039,0.804,765099999.0
2007-07-25 00:30:00,0.804,0.804,0.8039,0.804,177300000.0
2007-07-25 00:31:00,0.804,0.804,0.8038,0.80385,375599997.0
2007-07-25 00:32:00,0.80385,0.8039,0.8037,0.8039,217900000.0
2007-07-25 00:33:00,0.80385,0.80385,0.80385,0.80385,15900000.0
2007-07-25 00:34:00,0.8039,0.8039,0.8038,0.8038,43100000.0
2007-07-25 00:35:00,0.8038,0.8038,0.8038,0.8038,38400000.0
2007-07-25 00:36:00,0.8037,0.8037,0.8037,0.8037,68100000.0
2007-07-25 00:37:00,0.8038,0.8038,0.8038,0.8038,188600000.0
2007-07-25 00:38:00,0.8038,0.8041,0.8038,0.8041,354500000.0
2007-07-25 00:39:00,0.8041,0.8042,0.804,0.80415,94700000.0
2007-07-25 00:40:00,0.80415,0.8042,0.80415,0.8042,127200000.0
2007-07-25 00:41:00,0.80397,0.80408,0.80377,0.80405,436300006.0
2007-07-25 00:42:00,0.8043,0.8043,0.8043,0.8043,80100000.0
2007-07-25 00:43:00,0.8043,0.8043,0.80425,0.8043,42700000.0
2007-07-25 00:44:00,0.8043,0.8043,0.8042,0.80425,141600002.0
2007-07-25 00:45:00,0.8043,0.8043,0.8042,0.8043,109300001.0
2007-07-25 00:46:00,0.80392,0.80407,0.80349,0.80387,206000000.0
2007-07-25 00:47:00,0.8044,0.8044,0.8044,0.8044,91800000.0
2007-07-25 00:48:00,0.8044,0.8044,0.8042,0.8042,123200000.0
2007-07-25 00:49:00,0.8043,0.8045,0.8043,0.8045,150200000.0
2007-07-25 00:50:00,0.8045,0.8045,0.8045,0.8045,117800000.0
2007-07-25 00:51:00,0.8045,0.8046,0.80435,0.80445,628299994.0
2007-07-25 00:52:00,0.8045,0.8045,0.8044,0.8044,75399999.0
2007-07-25 00:53:00,0.8045,0.8045,0.8044,0.8045,158200000.0
2007-07-25 00:54:00,0.8045,0.8046,0.8045,0.8046,112699999.0
2007-07-25 00:55:00,0.8046,0.8046,0.80455,0.8046,169100000.0
2007-07-25 00:56:00,0.8047,0.8047,0.8046,0.8046,65299999.0
2007-07-25 00:57:00,0.8047,0.8047,0.8047,0.8047,52000000.0
2007-07-25 00:58:00,0.8048,0.80515,0.8047,0.8048,223000000.0
2007-07-25 00:59:00,0.8048,0.8053,0.8047,0.8053,274200000.0
2007-07-25 01:00:00,0.8053,0.8053,0.8046,0.80495,1051700000.0
2007-07-25 01:01:00,0.805,0.8052,0.8048,0.8052,625999999.0
2007-07-25 01:02:00,0.8052,0.8053,0.805,0.80525,720500000.0
2007-07-25 01:03:00,0.8051,0.8053,0.805,0.8052,139600001.0
2007-07-25 01:04:00,0.8052,0.8052,0.8049,0.805,499199998.0
2007-07-25 01:05:00,0.8049,0.8051,0.8047,0.8048,521700000.0
2007-07-25 01:06:00,0.80475,0.8048,0.8045,0.8048,259499996.0
2007-07-25 01:07:00,0.8048,0.8048,0.8045,0.8047,378900000.0
2007-07-25 01:08:00,0.8047,0.8047,0.8042,0.8045,499100002.0
2007-07-25 01:09:00,0.8045,0.8045,0.8044,0.8044,401000004.0
2007-07-25 01:10:00,0.8045,0.8045,0.8041,0.8045,723599998.0
2007-07-25 01:11:00,0.8045,0.8045,0.8044,0.8045,85500001.0
2007-07-25 01:12:00,0.8045,0.8046,0.8044,0.80455,425300000.0
2007-07-25 01:13:00,0.80455,0.8047,0.80455,0.80465,337900001.0
2007-07-25 01:14:00,0.8043,0.8045,0.80396,0.80438,806599998.0
2007-07-25 01:15:00,0.8047,0.8047,0.8044,0.8046,572700004.0
2007-07-25 01:16:00,0.8046,0.8046,0.80455,0.8046,56200000.0
2007-07-25 01:17:00,0.8046,0.8046,0.8044,0.8044,306399999.0
2007-07-25 01:18:00,0.8044,0.8045,0.8044,0.8044,101300001.0
2007-07-25 01:19:00,0.8044,0.8045,0.8044,0.8044,62800000.0
2007-07-25 01:20:00,0.8043,0.8046,0.8043,0.8046,185099997.0
2007-07-25 01:21:00,0.8046,0.8046,0.8046,0.8046,8000000.0
2007-07-25 01:22:00,0.80422,0.80433,0.80413,0.80413,133100003.0
2007-07-25 01:23:00,0.8046,0.8046,0.8046,0.8046,23000000.0
2007-07-25 01:24:00,0.8046,0.8046,0.8046,0.8046,12000000.0
2007-07-25 01:25:00,0.8046,0.8046,0.8046,0.8046,49600000.0
2007-07-25 01:26:00,0.8046,0.8047,0.8046,0.8047,177000000.0
2007-07-25 01:27:00,0.8047,0.8047,0.8045,0.8045,237700000.0
2007-07-25 01:28:00,0.8046,0.8046,0.80435,0.80435,306999998.0
2007-07-25 01:29:00,0.80435,0.8044,0.804,0.8043,703200001.0
2007-07-25 01:30:00,0.8043,0.8045,0.8041,0.80425,1117000000.0
2007-07-25 01:31:00,0.8043,0.8045,0.8042,0.80435,300800002.0
2007-07-25 01:32:00,0.80435,0.80435,0.804,0.8042,710799999.0
2007-07-25 01:33:00,0.8042,0.8043,0.8041,0.80425,154300001.0
2007-07-25 01:34:00,0.8043,0.8043,0.804,0.804,119799999.0
2007-07-25 01:35:00,0.804,0.8045,0.804,0.8045,349300001.0
2007-07-25 01:36:00,0.8045,0.8045,0.8038,0.804,711100000.0
2007-07-25 01:37:00,0.804,0.804,0.8037,0.8038,393800000.0
2007-07-25 01:38:00,0.8038,0.8043,0.8038,0.8041,463600000.0
2007-07-25 01:39:00,0.8041,0.8041,0.804,0.804,42000000.0
2007-07-25 01:40:00,0.8042,0.8042,0.80415,0.80415,24000000.0
2007-07-25 01:41:00,0.80383,0.80404,0.80383,0.80397,241300000.0
2007-07-25 01:42:00,0.80394,0.80394,0.80381,0.80388,115900000.0
2007-07-25 01:43:00,0.80415,0.8042,0.804,0.8041,140000001.0
2007-07-25 01:44:00,0.8041,0.8041,0.804,0.8041,351700004.0
2007-07-25 01:45:00,0.8041,0.8042,0.8041,0.8041,66900001.0
2007-07-25 01:46:00,0.80402,0.80405,0.80371,0.80388,279499995.0
2007-07-25 01:47:00,0.8042,0.8043,0.8041,0.80425,126100001.0
2007-07-25 01:48:00,0.8043,0.8044,0.804,0.8042,679100005.0
2007-07-25 01:49:00,0.8043,0.8043,0.8043,0.8043,23000000.0
2007-07-25 01:50:00,0.8042,0.8044,0.80415,0.80435,612799997.0
2007-07-25 01:51:00,0.8044,0.8044,0.8042,0.8043,481900000.0
2007-07-25 01:52:00,0.8044,0.8046,0.8044,0.8046,329100001.0
2007-07-25 01:53:00,0.8045,0.8046,0.8042,0.80435,985099998.0
2007-07-25 01:54:00,0.8044,0.8045,0.8043,0.8045,670499999.0
2007-07-25 01:55:00,0.8045,0.8045,0.8044,0.8045,267200002.0
2007-07-25 01:56:00,0.8044,0.8045,0.8039,0.80395,675600003.0
2007-07-25 01:57:00,0.80395,0.804,0.8037,0.8039,463299999.0
2007-07-25 01:58:00,0.8038,0.80405,0.8038,0.80405,134899999.0
2007-07-25 01:59:00,0.804,0.8042,0.804,0.8041,465899996.0
2007-07-25 02:00:00,0.8041,0.80435,0.8041,0.80435,42500000.0
2007-07-25 02:01:00,0.8044,0.8044,0.8042,0.8042,128400000.0
2007-07-25 02:02:00,0.8042,0.8042,0.804,0.8041,356100004.0
2007-07-25 02:03:00,0.8041,0.8041,0.8041,0.8041,88499999.0
2007-07-25 02:04:00,0.8041,0.8041,0.8041,0.8041,10400000.0
2007-07-25 02:05:00,0.8041,0.8041,0.804,0.8041,242199997.0
2007-07-25 02:06:00,0.80425,0.80425,0.804,0.804,460199999.0
2007-07-25 02:07:00,0.8041,0.8041,0.8041,0.8041,56900000.0
2007-07-25 02:08:00,0.8041,0.8041,0.8041,0.8041,33100000.0
2007-07-25 02:09:00,0.8041,0.8041,0.8041,0.8041,86000000.0
2007-07-25 02:10:00,0.8041,0.8041,0.8041,0.8041,39500000.0
2007-07-25 02:11:00,0.8042,0.8044,0.8042,0.8044,243900000.0
2007-07-25 02:12:00,0.8044,0.8044,0.8043,0.8043,115700002.0
2007-07-25 02:13:00,0.80445,0.8045,0.8043,0.8043,131600000.0
2007-07-25 02:14:00,0.8043,0.8043,0.8042,0.8042,142800001.0
2007-07-25 02:15:00,0.8042,0.8042,0.8042,0.8042,52400000.0
2007-07-25 02:16:00,0.8042,0.8043,0.8041,0.8042,76500000.0
2007-07-25 02:17:00,0.8042,0.8042,0.8042,0.8042,23800000.0
2007-07-25 02:18:00,0.80389,0.80407,0.8037,0.80393,100000002.0
2007-07-25 02:19:00,0.80405,0.80408,0.8038,0.80393,190500002.0
2007-07-25 02:20:00,0.8042,0.8042,0.8041,0.8041,153799999.0
2007-07-25 02:21:00,0.8041,0.8042,0.8041,0.8042,76600000.0
2007-07-25 02:22:00,0.8042,0.8043,0.8041,0.80425,309500000.0
2007-07-25 02:23:00,0.8041,0.80425,0.804,0.8042,213200001.0
2007-07-25 02:24:00,0.80415,0.8042,0.804,0.8041,179200004.0
2007-07-25 02:25:00,0.8041,0.8041,0.8037,0.8039,548000000.0
2007-07-25 02:26:00,0.80395,0.80415,0.8039,0.80405,531599999.0
2007-07-25 02:27:00,0.80405,0.8041,0.8037,0.8037,807099997.0
2007-07-25 02:28:00,0.8037,0.80395,0.8037,0.8039,306300001.0
2007-07-25 02:29:00,0.8039,0.804,0.8039,0.80395,27300000.0
2007-07-25 02:30:00,0.80395,0.80405,0.8039,0.804,245000000.0
2007-07-25 02:31:00,0.804,0.804,0.8039,0.8039,36700000.0
2007-07-25 02:32:00,0.8039,0.8039,0.80375,0.8039,291500002.0
2007-07-25 02:33:00,0.8039,0.8039,0.8039,0.8039,72800000.0
2007-07-25 02:34:00,0.80334,0.8037,0.80334,0.80337,224600002.0
2007-07-25 02:35:00,0.8039,0.8039,0.8038,0.8039,173400000.0
2007-07-25 02:36:00,0.8039,0.8039,0.8036,0.8036,509300003.0
2007-07-25 02:37:00,0.8036,0.8038,0.8036,0.8036,439200002.0
2007-07-25 02:38:00,0.8036,0.8036,0.8036,0.8036,76000003.0
2007-07-25 02:39:00,0.8036,0.8038,0.8036,0.8038,190600000.0
2007-07-25 02:40:00,0.8038,0.8038,0.80375,0.80375,265900000.0
2007-07-25 02:41:00,0.8036,0.80375,0.8036,0.80375,430099997.0
2007-07-25 02:42:00,0.8038,0.8038,0.8036,0.8037,837799999.0
2007-07-25 02:43:00,0.8037,0.8037,0.8036,0.8037,705599994.0
2007-07-25 02:44:00,0.80365,0.8037,0.8032,0.8034,1002499999.0
2007-07-25 02:45:00,0.8034,0.8036,0.8033,0.8036,645199999.0
2007-07-25 02:46:00,0.8036,0.8036,0.8034,0.8035,667499999.0
2007-07-25 02:47:00,0.8035,0.80355,0.8033,0.80355,223900001.0
2007-07-25 02:48:00,0.8036,0.8036,0.8035,0.8036,126800004.0
2007-07-25 02:49:00,0.8036,0.8037,0.8034,0.80355,728499992.0
2007-07-25 02:50:00,0.80355,0.80355,0.80335,0.8034,55900000.0
2007-07-25 02:51:00,0.8034,0.8036,0.8034,0.8034,752400002.0
2007-07-25 02:52:00,0.8033,0.8033,0.8024,0.8024,1655799990.0
2007-07-25 02:53:00,0.8025,0.8029,0.8023,0.8026,1082900001.0
2007-07-25 02:54:00,0.8026,0.8028,0.8025,0.8026,645199996.0
2007-07-25 02:55:00,0.8026,0.803,0.8025,0.8025,880600001.0
2007-07-25 02:56:00,0.8026,0.8028,0.8026,0.8028,923199997.0
2007-07-25 02:57:00,0.8028,0.8028,0.8023,0.8024,740100004.0
2007-07-25 02:58:00,0.8024,0.8025,0.8024,0.8025,79000000.0
2007-07-25 02:59:00,0.8025,0.8025,0.8022,0.8022,1618799997.0
2007-07-25 03:00:00,0.8022,0.8022,0.802,0.802,522300002.0
2007-07-25 03:01:00,0.802,0.8022,0.8014,0.80185,864600003.0
2007-07-25 03:02:00,0.8019,0.8019,0.8011,0.8015,1459600001.0
2007-07-25 03:03:00,0.8015,0.8015,0.8011,0.8012,1744099994.0
2007-07-25 03:04:00,0.8012,0.8013,0.8006,0.8006,1826099987.0
2007-07-25 03:05:00,0.8006,0.801,0.8003,0.801,1709700000.0
2007-07-25 03:06:00,0.80095,0.8012,0.8008,0.80115,795399994.0
2007-07-25 03:07:00,0.80115,0.8012,0.8009,0.801,983699993.0
2007-07-25 03:08:00,0.801,0.8016,0.801,0.8016,724699997.0
2007-07-25 03:09:00,0.8017,0.8022,0.8017,0.8021,1018500003.0
2007-07-25 03:10:00,0.8021,0.8023,0.802,0.8023,1191699998.0
2007-07-25 03:11:00,0.8023,0.8023,0.8019,0.8022,489900000.0
2007-07-25 03:12:00,0.8022,0.8025,0.8022,0.8024,528300001.0
2007-07-25 03:13:00,0.8025,0.8028,0.8024,0.80255,1098000007.0
2007-07-25 03:14:00,0.80255,0.8026,0.8021,0.8022,1393500003.0
2007-07-25 03:15:00,0.8023,0.8023,0.8015,0.8015,534100002.0
2007-07-25 03:16:00,0.8015,0.8019,0.8015,0.8016,1536399997.0
2007-07-25 03:17:00,0.8016,0.8016,0.801,0.8012,613599997.0
2007-07-25 03:18:00,0.8012,0.8014,0.80115,0.8014,316700001.0
2007-07-25 03:19:00,0.8014,0.8014,0.8013,0.8013,201700000.0
2007-07-25 03:20:00,0.8014,0.8014,0.8012,0.8014,344500000.0
2007-07-25 03:21:00,0.8013,0.8016,0.8013,0.8016,569499994.0
2007-07-25 03:22:00,0.8016,0.8019,0.8016,0.8018,384700000.0
2007-07-25 03:23:00,0.8018,0.8022,0.8018,0.8022,715399997.0
2007-07-25 03:24:00,0.8022,0.8026,0.8022,0.8025,600600005.0
2007-07-25 03:25:00,0.8025,0.8025,0.8023,0.8023,332300004.0
2007-07-25 03:26:00,0.8023,0.8024,0.8023,0.80235,92700000.0
2007-07-25 03:27:00,0.80235,0.8024,0.8022,0.8023,872799997.0
2007-07-25 03:28:00,0.8024,0.8027,0.8024,0.8027,146300000.0
2007-07-25 03:29:00,0.8028,0.8031,0.8027,0.8031,463400000.0
2007-07-25 03:30:00,0.8032,0.8033,0.8028,0.8029,704500002.0
2007-07-25 03:31:00,0.8029,0.8029,0.8007,0.8011,1873500004.0
2007-07-25 03:32:00,0.8013,0.8019,0.7996,0.8007,787399999.0
2007-07-25 03:33:00,0.8005,0.8011,0.8003,0.8011,787399999.0
2007-07-25 03:34:00,0.8011,0.8017,0.8011,0.8015,851699999.0
2007-07-25 03:35:00,0.8017,0.80235,0.8014,0.80225,922499998.0
2007-07-25 03:36:00,0.8021,0.8029,0.8021,0.8026,1706400002.0
2007-07-25 03:37:00,0.8026,0.803,0.8025,0.8025,1091400005.0
2007-07-25 03:38:00,0.8026,0.8026,0.8022,0.8023,391099998.0
2007-07-25 03:39:00,0.8023,0.80245,0.8022,0.8022,1035499992.0
2007-07-25 03:40:00,0.8023,0.8028,0.8023,0.80265,917799997.0
2007-07-25 03:41:00,0.8027,0.8033,0.8026,0.8029,1233099999.0
2007-07-25 03:42:00,0.8029,0.80315,0.80285,0.8031,498199996.0
2007-07-25 03:43:00,0.80315,0.8032,0.803,0.8032,142600000.0
2007-07-25 03:44:00,0.8032,0.8032,0.8032,0.8032,4800000.0
2007-07-25 03:45:00,0.8032,0.80345,0.8031,0.8033,415300000.0
2007-07-25 03:46:00,0.8033,0.8035,0.8029,0.803,983000000.0
2007-07-25 03:47:00,0.803,0.8031,0.8028,0.8028,897099994.0
2007-07-25 03:48:00,0.80295,0.803,0.8027,0.8027,354499996.0
2007-07-25 03:49:00,0.8027,0.8029,0.8021,0.8021,1509400003.0
2007-07-25 03:50:00,0.8021,0.8023,0.8021,0.8021,333300001.0
2007-07-25 03:51:00,0.8021,0.8024,0.8021,0.8021,945199997.0
2007-07-25 03:52:00,0.8022,0.8025,0.8022,0.8025,985600005.0
2007-07-25 03:53:00,0.8025,0.8027,0.8023,0.8024,593399997.0
2007-07-25 03:54:00,0.8024,0.8024,0.8023,0.8024,116999998.0
2007-07-25 03:55:00,0.8024,0.8024,0.80215,0.80225,776499996.0
2007-07-25 03:56:00,0.8023,0.8023,0.802,0.8021,592599994.0
2007-07-25 03:57:00,0.802,0.8021,0.8017,0.8019,1174299991.0
2007-07-25 03:58:00,0.8019,0.8022,0.8018,0.8022,727399998.0
2007-07-25 03:59:00,0.80225,0.80235,0.8022,0.8023,297800000.0
2007-07-25 04:00:00,0.80235,0.8025,0.8021,0.8023,496700001.0
2007-07-25 04:01:00,0.8023,0.8026,0.8023,0.8024,607699996.0
2007-07-25 04:02:00,0.8024,0.8025,0.8023,0.80245,506899998.0
2007-07-25 04:03:00,0.80245,0.8025,0.80245,0.80245,113000000.0
2007-07-25 04:04:00,0.8025,0.8025,0.80235,0.80235,135000002.0
2007-07-25 04:05:00,0.8025,0.8025,0.80235,0.8024,171900000.0
2007-07-25 04:06:00,0.8025,0.8028,0.8025,0.8027,650300000.0
2007-07-25 04:07:00,0.8026,0.803,0.8026,0.8027,338900002.0
2007-07-25 04:08:00,0.8027,0.8028,0.8027,0.8027,327000003.0
2007-07-25 04:09:00,0.8027,0.8027,0.8025,0.8025,617200000.0
2007-07-25 04:10:00,0.8025,0.8026,0.8024,0.8024,122200000.0
2007-07-25 04:11:00,0.8025,0.8025,0.8022,0.8022,915400003.0
2007-07-25 04:12:00,0.8021,0.8022,0.8015,0.8016,1127400006.0
2007-07-25 04:13:00,0.8016,0.8017,0.8015,0.8016,950199992.0
2007-07-25 04:14:00,0.8016,0.8016,0.8014,0.80155,839900000.0
2007-07-25 04:15:00,0.8014,0.8016,0.8014,0.8016,499799998.0
2007-07-25 04:16:00,0.8016,0.8017,0.8016,0.80165,261000001.0
2007-07-25 04:17:00,0.8017,0.8017,0.8016,0.8016,352800002.0
2007-07-25 04:18:00,0.8016,0.8017,0.8015,0.8017,357099998.0
2007-07-25 04:19:00,0.8017,0.8018,0.8016,0.8017,420700000.0
2007-07-25 04:20:00,0.8017,0.8017,0.80155,0.8016,595300009.0
2007-07-25 04:21:00,0.8017,0.8018,0.8017,0.8018,44400001.0
2007-07-25 04:22:00,0.8017,0.8018,0.8017,0.8018,32400000.0
2007-07-25 04:23:00,0.80175,0.8021,0.80175,0.8019,533799999.0
2007-07-25 04:24:00,0.8019,0.8019,0.8018,0.8019,433999996.0
2007-07-25 04:25:00,0.802,0.8021,0.8018,0.8019,422600000.0
2007-07-25 04:26:00,0.8018,0.8019,0.8018,0.8019,209199998.0
2007-07-25 04:27:00,0.8018,0.8021,0.8018,0.8021,440500001.0
2007-07-25 04:28:00,0.8021,0.8023,0.802,0.80225,279500006.0
2007-07-25 04:29:00,0.8023,0.8027,0.8022,0.8023,1301000010.0
2007-07-25 04:30:00,0.8023,0.8023,0.80195,0.80195,1033499999.0
2007-07-25 04:31:00,0.802,0.802,0.80195,0.80195,87100000.0
2007-07-25 04:32:00,0.80195,0.8022,0.80195,0.802,210600000.0
2007-07-25 04:33:00,0.802,0.8023,0.8019,0.8021,393800001.0
2007-07-25 04:34:00,0.8023,0.8026,0.8022,0.8026,763700002.0
2007-07-25 04:35:00,0.8026,0.8026,0.8024,0.8026,348000001.0
2007-07-25 04:36:00,0.8026,0.8027,0.80255,0.8027,100000000.0
2007-07-25 04:37:00,0.8027,0.8028,0.80265,0.8028,179200000.0
2007-07-25 04:38:00,0.8028,0.8031,0.8028,0.803,570399998.0
2007-07-25 04:39:00,0.8031,0.8032,0.8029,0.8029,313499997.0
2007-07-25 04:40:00,0.803,0.8032,0.8029,0.8032,219500001.0
2007-07-25 04:41:00,0.8032,0.80335,0.8028,0.80335,909300007.0
2007-07-25 04:42:00,0.80335,0.8034,0.8032,0.8033,498600001.0
2007-07-25 04:43:00,0.8033,0.8034,0.8032,0.8033,267600005.0
2007-07-25 04:44:00,0.8033,0.8033,0.8029,0.803,742899996.0
2007-07-25 04:45:00,0.8031,0.8032,0.8029,0.8029,347099999.0
2007-07-25 04:46:00,0.8029,0.8031,0.8027,0.8029,1108300002.0
2007-07-25 04:47:00,0.8031,0.8031,0.8029,0.803,79800000.0
2007-07-25 04:48:00,0.803,0.8031,0.8028,0.8029,311700001.0
2007-07-25 04:49:00,0.803,0.80305,0.8027,0.8028,492700001.0
2007-07-25 04:50:00,0.8027,0.803,0.8027,0.803,180500000.0
2007-07-25 04:51:00,0.8029,0.8029,0.8029,0.8029,39400000.0
2007-07-25 04:52:00,0.8029,0.8035,0.8029,0.803,831500002.0
2007-07-25 04:53:00,0.8029,0.8034,0.8029,0.8032,786299999.0
2007-07-25 04:54:00,0.8032,0.8034,0.803,0.8034,920400010.0
2007-07-25 04:55:00,0.8034,0.8034,0.80305,0.8033,503300001.0
2007-07-25 04:56:00,0.8033,0.8035,0.8032,0.8034,438799998.0
2007-07-25 04:57:00,0.8035,0.8035,0.8033,0.8035,357600005.0
2007-07-25 04:58:00,0.8035,0.8036,0.8033,0.8034,771799997.0
2007-07-25 04:59:00,0.8035,0.8037,0.8034,0.8037,635700004.0
2007-07-25 05:00:00,0.8037,0.8041,0.8034,0.8037,1703300003.0
2007-07-25 05:01:00,0.8037,0.8037,0.8034,0.8037,313900000.0
2007-07-25 05:02:00,0.8037,0.8038,0.8036,0.80375,600199997.0
2007-07-25 05:03:00,0.8037,0.8041,0.8037,0.8041,923000002.0
2007-07-25 05:04:00,0.8041,0.8045,0.804,0.8042,1375099997.0
2007-07-25 05:05:00,0.8042,0.8044,0.8042,0.8043,396900002.0
2007-07-25 05:06:00,0.8043,0.8044,0.80405,0.8043,706400003.0
2007-07-25 05:07:00,0.8043,0.8043,0.804,0.804,389300000.0
2007-07-25 05:08:00,0.804,0.8043,0.804,0.804,922200000.0
2007-07-25 05:09:00,0.804,0.8041,0.804,0.80405,90200000.0
2007-07-25 05:10:00,0.8041,0.8042,0.804,0.8042,146200000.0
2007-07-25 05:11:00,0.8042,0.8042,0.804,0.804,243400003.0
2007-07-25 05:12:00,0.804,0.8042,0.804,0.8041,412600005.0
2007-07-25 05:13:00,0.8041,0.8041,0.804,0.8041,218800003.0
2007-07-25 05:14:00,0.8041,0.8042,0.804,0.8042,453400001.0
2007-07-25 05:15:00,0.8042,0.8042,0.8042,0.8042,76000000.0
2007-07-25 05:16:00,0.8042,0.8043,0.804,0.8043,194499999.0
2007-07-25 05:17:00,0.8042,0.8043,0.8041,0.8041,296699997.0
2007-07-25 05:18:00,0.8041,0.8043,0.8041,0.80425,109500000.0
2007-07-25 05:19:00,0.80425,0.8043,0.8039,0.8042,629999997.0
2007-07-25 05:20:00,0.80415,0.80415,0.8039,0.8039,271900000.0
2007-07-25 05:21:00,0.804,0.80425,0.8039,0.8039,484199998.0
2007-07-25 05:22:00,0.804,0.804,0.804,0.804,115200000.0
2007-07-25 05:23:00,0.804,0.804,0.804,0.804,142200001.0
2007-07-25 05:24:00,0.804,0.8041,0.8039,0.80405,420300005.0
2007-07-25 05:25:00,0.80405,0.8041,0.8039,0.804,217100003.0
2007-07-25 05:26:00,0.804,0.80415,0.8039,0.8041,276399999.0
2007-07-25 05:27:00,0.8041,0.8043,0.8041,0.8043,271299997.0
2007-07-25 05:28:00,0.8043,0.8044,0.8042,0.8044,238500001.0
2007-07-25 05:29:00,0.8044,0.8045,0.8043,0.8043,185999999.0
2007-07-25 05:30:00,0.8043,0.80445,0.8042,0.8042,410200001.0
2007-07-25 05:31:00,0.8042,0.8043,0.8042,0.8043,180100000.0
2007-07-25 05:32:00,0.8043,0.8043,0.8043,0.8043,13500000.0
2007-07-25 05:33:00,0.8043,0.8043,0.8043,0.8043,13500000.0
2007-07-25 05:34:00,0.8043,0.8045,0.8043,0.8044,354399999.0
2007-07-25 05:35:00,0.8044,0.80445,0.8042,0.8043,194699998.0
2007-07-25 05:36:00,0.80435,0.80435,0.8043,0.8043,72499999.0
2007-07-25 05:37:00,0.8044,0.8044,0.8044,0.8044,3200000.0
2007-07-25 05:38:00,0.80435,0.80435,0.8042,0.8042,51900000.0
2007-07-25 05:39:00,0.8041,0.8043,0.8039,0.804,605600000.0
2007-07-25 05:40:00,0.8041,0.8043,0.8041,0.8043,299700000.0
2007-07-25 05:41:00,0.8043,0.8044,0.8041,0.8044,200000000.0
2007-07-25 05:42:00,0.8042,0.8042,0.8041,0.8041,126200000.0
2007-07-25 05:43:00,0.8042,0.8042,0.8042,0.8042,500000.0
2007-07-25 05:44:00,0.8042,0.8044,0.8042,0.8044,37600000.0
2007-07-25 05:45:00,0.80435,0.80435,0.8043,0.8043,96000000.0
2007-07-25 05:46:00,0.8043,0.8044,0.8041,0.8041,471499994.0
2007-07-25 05:47:00,0.8041,0.8042,0.8041,0.8041,135600002.0
2007-07-25 05:48:00,0.8042,0.80435,0.8041,0.80435,30100000.0
2007-07-25 05:49:00,0.80405,0.80411,0.80379,0.80393,317500000.0
2007-07-25 05:50:00,0.80395,0.80441,0.80382,0.80382,641400001.0
2007-07-25 05:51:00,0.80435,0.80435,0.8042,0.8042,27200000.0
2007-07-25 05:52:00,0.8042,0.8043,0.8042,0.80425,111800000.0
2007-07-25 05:53:00,0.8043,0.8043,0.8043,0.8043,78400000.0
2007-07-25 05:54:00,0.8042,0.8045,0.8042,0.8045,416300000.0
2007-07-25 05:55:00,0.8045,0.8048,0.8045,0.8048,492800000.0
2007-07-25 05:56:00,0.8048,0.805,0.8048,0.8049,163200000.0
2007-07-25 05:57:00,0.8049,0.8049,0.8047,0.8047,130399997.0
2007-07-25 05:58:00,0.8047,0.8048,0.8046,0.8048,428699996.0
2007-07-25 05:59:00,0.8048,0.8048,0.8046,0.8046,272799997.0
2007-07-25 06:00:00,0.8046,0.80515,0.8046,0.80515,1023300003.0
2007-07-25 06:01:00,0.8051,0.8052,0.805,0.80515,200300001.0
2007-07-25 06:02:00,0.80515,0.8052,0.8049,0.8049,778800000.0
2007-07-25 06:03:00,0.8049,0.80545,0.8049,0.8053,969199990.0
2007-07-25 06:04:00,0.8053,0.8058,0.8051,0.8056,1087399999.0
2007-07-25 06:05:00,0.8056,0.8057,0.8053,0.8054,401200001.0
2007-07-25 06:06:00,0.8055,0.80555,0.8052,0.8054,1054999995.0
2007-07-25 06:07:00,0.80545,0.80555,0.8052,0.80555,228000001.0
2007-07-25 06:08:00,0.8055,0.8055,0.8052,0.8054,307099996.0
2007-07-25 06:09:00,0.8052,0.80535,0.8052,0.80535,216600000.0
2007-07-25 06:10:00,0.80535,0.8054,0.8052,0.8054,521799999.0
2007-07-25 06:11:00,0.8054,0.8054,0.8051,0.8052,690500002.0
2007-07-25 06:12:00,0.8052,0.8052,0.8051,0.8052,334800000.0
2007-07-25 06:13:00,0.8052,0.8053,0.8052,0.8052,492899999.0
2007-07-25 06:14:00,0.8052,0.8053,0.8051,0.8052,507299997.0
2007-07-25 06:15:00,0.8052,0.8052,0.8052,0.8052,66400000.0
2007-07-25 06:16:00,0.8053,0.8054,0.8052,0.8052,410499999.0
2007-07-25 06:17:00,0.8053,0.8054,0.8052,0.80535,497900000.0
2007-07-25 06:18:00,0.80535,0.8055,0.8052,0.8055,487300002.0
2007-07-25 06:19:00,0.8055,0.8055,0.8052,0.8052,377199999.0
2007-07-25 06:20:00,0.8053,0.8054,0.8053,0.8054,309800005.0
2007-07-25 06:21:00,0.8054,0.8054,0.8052,0.8052,354500003.0
2007-07-25 06:22:00,0.8052,0.8053,0.8052,0.8053,143400001.0
2007-07-25 06:23:00,0.8052,0.8053,0.8052,0.8053,88100001.0
2007-07-25 06:24:00,0.8053,0.8055,0.8052,0.8054,1066100002.0
2007-07-25 06:25:00,0.8054,0.8054,0.80515,0.80515,562199996.0
2007-07-25 06:26:00,0.80515,0.8053,0.8051,0.8051,370600004.0
2007-07-25 06:27:00,0.8051,0.8051,0.80505,0.80505,74300000.0
2007-07-25 06:28:00,0.8051,0.8052,0.8051,0.8052,341399998.0
2007-07-25 06:29:00,0.8052,0.8052,0.8052,0.8052,77199997.0
2007-07-25 06:30:00,0.8052,0.8052,0.8052,0.8052,14300000.0
2007-07-25 06:31:00,0.8052,0.8052,0.805,0.805,672899995.0
2007-07-25 06:32:00,0.8052,0.8052,0.80515,0.8052,165900000.0
2007-07-25 06:33:00,0.8052,0.8052,0.8052,0.8052,66000000.0
2007-07-25 06:34:00,0.8052,0.8052,0.8052,0.8052,79500000.0
2007-07-25 06:35:00,0.8052,0.8052,0.8049,0.8051,684600007.0
2007-07-25 06:36:00,0.805,0.8052,0.8049,0.8052,725500009.0
2007-07-25 06:37:00,0.8052,0.8052,0.8052,0.8052,106500000.0
2007-07-25 06:38:00,0.8052,0.8052,0.8052,0.8052,45900000.0
2007-07-25 06:39:00,0.8052,0.8052,0.8052,0.8052,57400000.0
2007-07-25 06:40:00,0.80515,0.80515,0.80515,0.80515,9900000.0
2007-07-25 06:41:00,0.80515,0.80515,0.80485,0.805,328199997.0
2007-07-25 06:42:00,0.805,0.805,0.8049,0.805,154799998.0
2007-07-25 06:43:00,0.805,0.805,0.805,0.805,10200000.0
2007-07-25 06:44:00,0.805,0.805,0.805,0.805,5000000.0
2007-07-25 06:45:00,0.8049,0.8049,0.8049,0.8049,147500001.0
2007-07-25 06:46:00,0.8049,0.805,0.8048,0.805,299799998.0
2007-07-25 06:47:00,0.80495,0.805,0.80495,0.805,49400000.0
2007-07-25 06:48:00,0.805,0.805,0.80495,0.805,31100000.0
2007-07-25 06:49:00,0.80495,0.805,0.80495,0.80495,39600000.0
2007-07-25 06:50:00,0.805,0.805,0.8048,0.805,154500000.0
2007-07-25 06:51:00,0.805,0.8052,0.8048,0.8051,674999998.0
2007-07-25 06:52:00,0.805,0.8052,0.805,0.8052,327200002.0
2007-07-25 06:53:00,0.8052,0.8054,0.8051,0.8054,392500002.0
2007-07-25 06:54:00,0.8054,0.8054,0.8053,0.8054,828299998.0
2007-07-25 06:55:00,0.8054,0.8054,0.8051,0.8051,113600000.0
2007-07-25 06:56:00,0.8052,0.8054,0.8052,0.8054,168500000.0
2007-07-25 06:57:00,0.8054,0.8054,0.80535,0.80535,28900000.0
2007-07-25 06:58:00,0.80535,0.80555,0.8053,0.8054,320599998.0
2007-07-25 06:59:00,0.8054,0.8055,0.8054,0.80545,133900000.0
2007-07-25 07:00:00,0.8055,0.80555,0.8053,0.8054,465100002.0
2007-07-25 07:01:00,0.8054,0.8055,0.8053,0.8053,503899999.0
2007-07-25 07:02:00,0.8054,0.8059,0.8054,0.8059,892199998.0
2007-07-25 07:03:00,0.8058,0.8058,0.8055,0.8056,557500001.0
2007-07-25 07:04:00,0.8056,0.8057,0.8055,0.8057,315199998.0
2007-07-25 07:05:00,0.8057,0.8058,0.8057,0.8057,505900002.0
2007-07-25 07:06:00,0.8057,0.8057,0.8053,0.8054,585200006.0
2007-07-25 07:07:00,0.8054,0.8056,0.8054,0.8056,719400009.0
2007-07-25 07:08:00,0.8056,0.80575,0.8055,0.8055,507099994.0
2007-07-25 07:09:00,0.8055,0.8056,0.8054,0.8056,279500000.0
2007-07-25 07:10:00,0.8056,0.8056,0.8053,0.80555,431999986.0
2007-07-25 07:11:00,0.80555,0.8058,0.80555,0.8057,1210700006.0
2007-07-25 07:12:00,0.8057,0.8058,0.8056,0.80575,300399998.0
2007-07-25 07:13:00,0.8058,0.8058,0.8056,0.8057,150000001.0
2007-07-25 07:14:00,0.8056,0.8061,0.8056,0.806,1000500008.0
2007-07-25 07:15:00,0.8059,0.806,0.8058,0.8058,615800001.0
2007-07-25 07:16:00,0.8059,0.80615,0.8059,0.8061,699800000.0
2007-07-25 07:17:00,0.806,0.80605,0.8057,0.8058,619199998.0
2007-07-25 07:18:00,0.8058,0.8059,0.80555,0.8057,854699994.0
2007-07-25 07:19:00,0.8057,0.8061,0.8057,0.806,1259499986.0
2007-07-25 07:20:00,0.806,0.8068,0.806,0.8064,1199099997.0
2007-07-25 07:21:00,0.8064,0.8065,0.8062,0.8064,898700001.0
2007-07-25 07:22:00,0.8064,0.8066,0.8063,0.8065,637800003.0
2007-07-25 07:23:00,0.8065,0.8067,0.8064,0.8065,846400007.0
2007-07-25 07:24:00,0.8065,0.8066,0.80635,0.8066,394100001.0
2007-07-25 07:25:00,0.8066,0.8067,0.8064,0.80645,866499992.0
2007-07-25 07:26:00,0.8066,0.8066,0.80635,0.8065,333099999.0
2007-07-25 07:27:00,0.8065,0.8068,0.8064,0.8066,1119100004.0
2007-07-25 07:28:00,0.8066,0.8066,0.8064,0.80655,490800000.0
2007-07-25 07:29:00,0.8065,0.8065,0.8064,0.8065,86600000.0
2007-07-25 07:30:00,0.8066,0.8066,0.8064,0.8066,302000001.0
2007-07-25 07:31:00,0.80655,0.8066,0.8064,0.8066,175000000.0
2007-07-25 07:32:00,0.8066,0.8066,0.8064,0.8064,233600003.0
2007-07-25 07:33:00,0.8064,0.8067,0.8063,0.8066,655599999.0
2007-07-25 07:34:00,0.8066,0.8067,0.8064,0.8066,764899998.0
2007-07-25 07:35:00,0.8066,0.8067,0.8064,0.8066,768799997.0
2007-07-25 07:36:00,0.8066,0.8066,0.8064,0.80655,162900000.0
2007-07-25 07:37:00,0.8066,0.8066,0.8064,0.8066,391000001.0
2007-07-25 07:38:00,0.8065,0.8066,0.8064,0.80655,316599999.0
2007-07-25 07:39:00,0.80655,0.8066,0.80635,0.80635,141000002.0
2007-07-25 07:40:00,0.8064,0.8065,0.8063,0.8063,183100002.0
2007-07-25 07:41:00,0.8065,0.80695,0.8064,0.80695,409999999.0
2007-07-25 07:42:00,0.8069,0.80695,0.80655,0.8066,332700004.0
2007-07-25 07:43:00,0.8066,0.8069,0.8066,0.80685,358699998.0
2007-07-25 07:44:00,0.8069,0.807,0.8068,0.8068,463600000.0
2007-07-25 07:45:00,0.8068,0.807,0.8067,0.8069,290700000.0
2007-07-25 07:46:00,0.8069,0.8069,0.8069,0.8069,29200000.0
2007-07-25 07:47:00,0.8069,0.8069,0.8068,0.8068,106700000.0
2007-07-25 07:48:00,0.8068,0.8068,0.8067,0.8067,150300002.0
2007-07-25 07:49:00,0.8068,0.8069,0.8066,0.8067,1357999992.0
2007-07-25 07:50:00,0.8067,0.8069,0.8067,0.8067,293200004.0
2007-07-25 07:51:00,0.8067,0.8068,0.8065,0.8067,726800004.0
2007-07-25 07:52:00,0.8067,0.8069,0.8066,0.8067,1116000002.0
2007-07-25 07:53:00,0.8067,0.807,0.8067,0.8068,826800000.0
2007-07-25 07:54:00,0.8069,0.8069,0.8067,0.8067,357099999.0
2007-07-25 07:55:00,0.8067,0.80705,0.8067,0.80705,773000006.0
2007-07-25 07:56:00,0.807,0.80705,0.8068,0.807,404600003.0
2007-07-25 07:57:00,0.807,0.8072,0.8067,0.80715,667699999.0
2007-07-25 07:58:00,0.80715,0.8073,0.807,0.80725,688300001.0
2007-07-25 07:59:00,0.80725,0.8073,0.8069,0.807,644400000.0
2007-07-25 08:00:00,0.807,0.8072,0.807,0.80715,175900000.0
2007-07-25 08:01:00,0.80715,0.80715,0.807,0.807,112200001.0
2007-07-25 08:02:00,0.807,0.8074,0.8069,0.8073,365800001.0
2007-07-25 08:03:00,0.80745,0.8078,0.8074,0.8077,398699999.0
2007-07-25 08:04:00,0.8078,0.80785,0.8076,0.8077,633500001.0
2007-07-25 08:05:00,0.8078,0.808,0.8076,0.8077,910700003.0
2007-07-25 08:06:00,0.8077,0.80775,0.8074,0.8074,521699997.0
2007-07-25 08:07:00,0.8074,0.8076,0.8073,0.80755,352799994.0
2007-07-25 08:08:00,0.80755,0.80755,0.8073,0.8073,441600001.0
2007-07-25 08:09:00,0.8074,0.8074,0.8068,0.807,1302399996.0
2007-07-25 08:10:00,0.807,0.807,0.8068,0.8068,406500001.0
2007-07-25 08:11:00,0.8069,0.80705,0.80655,0.8066,1059100013.0
2007-07-25 08:12:00,0.8066,0.80705,0.8066,0.807,299500000.0
2007-07-25 08:13:00,0.807,0.807,0.8069,0.80695,261799999.0
2007-07-25 08:14:00,0.80675,0.80686,0.80663,0.80684,63000003.0
2007-07-25 08:15:00,0.807,0.807,0.8065,0.80655,670600002.0
2007-07-25 08:16:00,0.80655,0.8067,0.8064,0.8067,286500004.0
2007-07-25 08:17:00,0.8066,0.8067,0.8064,0.8065,673700009.0
2007-07-25 08:18:00,0.8065,0.8066,0.8063,0.8064,254800001.0
2007-07-25 08:19:00,0.8064,0.80655,0.8064,0.80655,132700001.0
2007-07-25 08:20:00,0.8066,0.8066,0.8064,0.8066,285299999.0
2007-07-25 08:21:00,0.8066,0.8067,0.8065,0.8067,176400001.0
2007-07-25 08:22:00,0.8067,0.8067,0.8067,0.8067,86800000.0
2007-07-25 08:23:00,0.8067,0.8067,0.8065,0.8065,27000000.0
2007-07-25 08:24:00,0.8066,0.8066,0.8064,0.8065,1012799999.0
2007-07-25 08:25:00,0.8065,0.8066,0.8064,0.8066,840300009.0
2007-07-25 08:26:00,0.8066,0.8068,0.8065,0.8068,930200005.0
2007-07-25 08:27:00,0.80624,0.80653,0.80624,0.80643,108599999.0
2007-07-25 08:28:00,0.8068,0.8068,0.8065,0.8066,342800003.0
2007-07-25 08:29:00,0.8066,0.8067,0.8064,0.80665,1373900010.0
2007-07-25 08:30:00,0.8067,0.8067,0.8065,0.80665,393900002.0
2007-07-25 08:31:00,0.80665,0.8067,0.80645,0.8067,428600004.0
2007-07-25 08:32:00,0.8067,0.8068,0.8067,0.8067,722000001.0
2007-07-25 08:33:00,0.8067,0.8069,0.8066,0.80675,730600000.0
2007-07-25 08:34:00,0.8068,0.807,0.8067,0.8068,345799999.0
2007-07-25 08:35:00,0.8068,0.807,0.8068,0.8068,467099999.0
2007-07-25 08:36:00,0.8068,0.80695,0.8067,0.80695,220400002.0
2007-07-25 08:37:00,0.8069,0.80695,0.8069,0.8069,101400000.0
2007-07-25 08:38:00,0.80695,0.80695,0.80695,0.80695,7200000.0
2007-07-25 08:39:00,0.80695,0.80695,0.8068,0.80695,282100004.0
2007-07-25 08:40:00,0.80695,0.80695,0.8067,0.8068,511399997.0
2007-07-25 08:41:00,0.8068,0.8069,0.8066,0.80675,220799999.0
2007-07-25 08:42:00,0.8068,0.8068,0.8066,0.80675,408099996.0
2007-07-25 08:43:00,0.8068,0.8068,0.8067,0.8068,159499999.0
2007-07-25 08:44:00,0.8068,0.8069,0.8067,0.8068,411699989.0
2007-07-25 08:45:00,0.8068,0.8068,0.8067,0.8068,291199999.0
2007-07-25 08:46:00,0.8068,0.8069,0.8067,0.8069,460000001.0
2007-07-25 08:47:00,0.8069,0.8069,0.80665,0.80665,447200001.0
2007-07-25 08:48:00,0.80665,0.8069,0.80665,0.8067,582599999.0
2007-07-25 08:49:00,0.8068,0.8071,0.8068,0.8071,376500001.0
2007-07-25 08:50:00,0.8071,0.8072,0.8068,0.8072,954100002.0
2007-07-25 08:51:00,0.8073,0.8074,0.8072,0.80725,349900001.0
2007-07-25 08:52:00,0.80725,0.808,0.8071,0.8077,1967700007.0
2007-07-25 08:53:00,0.8077,0.808,0.80745,0.8076,1260900019.0
2007-07-25 08:54:00,0.8076,0.8077,0.80735,0.80745,907599999.0
2007-07-25 08:55:00,0.8075,0.8075,0.8072,0.8073,540200002.0
2007-07-25 08:56:00,0.8073,0.8073,0.8071,0.8073,434199999.0
2007-07-25 08:57:00,0.8073,0.8073,0.8068,0.807,803699998.0
2007-07-25 08:58:00,0.807,0.807,0.8069,0.807,176599999.0
2007-07-25 08:59:00,0.807,0.807,0.8068,0.80695,266900000.0
2007-07-25 09:00:00,0.807,0.8076,0.807,0.8071,948499996.0
2007-07-25 09:01:00,0.8071,0.8072,0.8069,0.807,467200000.0
2007-07-25 09:02:00,0.807,0.807,0.807,0.807,188399998.0
2007-07-25 09:03:00,0.807,0.8072,0.807,0.807,430099993.0
2007-07-25 09:04:00,0.807,0.8071,0.807,0.807,492799998.0
2007-07-25 09:05:00,0.807,0.80715,0.8069,0.80715,121599999.0
2007-07-25 09:06:00,0.8072,0.8072,0.80715,0.8072,12700000.0
2007-07-25 09:07:00,0.8072,0.8072,0.80695,0.80715,136499998.0
2007-07-25 09:08:00,0.807,0.8071,0.8069,0.8069,262500004.0
2007-07-25 09:09:00,0.8069,0.80705,0.8067,0.80685,981499997.0
2007-07-25 09:10:00,0.80685,0.8069,0.80665,0.80685,702300005.0
2007-07-25 09:11:00,0.8069,0.8069,0.8067,0.8067,684099997.0
2007-07-25 09:12:00,0.8068,0.8069,0.8067,0.80675,213700000.0
2007-07-25 09:13:00,0.8069,0.8071,0.8069,0.8069,673999999.0
2007-07-25 09:14:00,0.8069,0.8075,0.8069,0.807,1715999996.0
2007-07-25 09:15:00,0.807,0.807,0.80655,0.8067,621499994.0
2007-07-25 09:16:00,0.8067,0.8067,0.8065,0.8066,943799988.0
2007-07-25 09:17:00,0.8066,0.8066,0.8062,0.8063,1176500004.0
2007-07-25 09:18:00,0.8063,0.8066,0.8063,0.8064,1322899996.0
2007-07-25 09:19:00,0.8064,0.8067,0.8064,0.8067,958900004.0
2007-07-25 09:20:00,0.8067,0.8067,0.8065,0.8067,557399996.0
2007-07-25 09:21:00,0.8067,0.8067,0.8065,0.8065,35400000.0
2007-07-25 09:22:00,0.8065,0.8066,0.8063,0.8063,1162600009.0
2007-07-25 09:23:00,0.8063,0.8066,0.8063,0.8065,1179699991.0
2007-07-25 09:24:00,0.8065,0.80665,0.8064,0.80665,756999997.0
2007-07-25 09:25:00,0.80665,0.80665,0.8059,0.8059,1374300001.0
2007-07-25 09:26:00,0.8059,0.80605,0.8057,0.8058,1210199997.0
2007-07-25 09:27:00,0.8058,0.8058,0.8053,0.8055,1725800001.0
2007-07-25 09:28:00,0.8055,0.8055,0.8052,0.8053,1065600006.0
2007-07-25 09:29:00,0.8053,0.8057,0.80505,0.8056,1642399992.0
2007-07-25 09:30:00,0.8056,0.8058,0.8056,0.8056,707499994.0
2007-07-25 09:31:00,0.8056,0.8056,0.8053,0.8054,1302300004.0
2007-07-25 09:32:00,0.8055,0.80605,0.8055,0.8056,677199998.0
2007-07-25 09:33:00,0.8056,0.8061,0.8055,0.80575,978199995.0
2007-07-25 09:34:00,0.80575,0.8058,0.8057,0.8058,299000002.0
2007-07-25 09:35:00,0.8058,0.8058,0.8056,0.8058,873699994.0
2007-07-25 09:36:00,0.8058,0.8058,0.8054,0.8056,903699999.0
2007-07-25 09:37:00,0.8056,0.8058,0.8056,0.80575,936700005.0
2007-07-25 09:38:00,0.8058,0.8059,0.8056,0.8059,458100002.0
2007-07-25 09:39:00,0.8059,0.8061,0.8058,0.806,401700000.0
2007-07-25 09:40:00,0.8059,0.806,0.8058,0.8059,261400000.0
2007-07-25 09:41:00,0.806,0.8062,0.8059,0.806,533299998.0
2007-07-25 09:42:00,0.806,0.806,0.806,0.806,358899993.0
2007-07-25 09:43:00,0.806,0.806,0.806,0.806,41600000.0
2007-07-25 09:44:00,0.806,0.806,0.80595,0.80595,49600000.0
2007-07-25 09:45:00,0.806,0.806,0.80565,0.80565,304299999.0
2007-07-25 09:46:00,0.80565,0.806,0.8055,0.8058,334699999.0
2007-07-25 09:47:00,0.8058,0.806,0.8058,0.806,370199999.0
2007-07-25 09:48:00,0.806,0.806,0.80595,0.80595,85600000.0
2007-07-25 09:49:00,0.806,0.8061,0.8059,0.8059,290500002.0
2007-07-25 09:50:00,0.8059,0.806,0.8058,0.8059,217900003.0
2007-07-25 09:51:00,0.8059,0.8059,0.8059,0.8059,69100000.0
2007-07-25 09:52:00,0.8058,0.8061,0.8058,0.806,682499990.0
2007-07-25 09:53:00,0.806,0.806,0.8059,0.8059,465800000.0
2007-07-25 09:54:00,0.8058,0.8058,0.8055,0.8055,1168599999.0
2007-07-25 09:55:00,0.8055,0.8056,0.8053,0.8056,1152800007.0
2007-07-25 09:56:00,0.8056,0.80575,0.8054,0.8057,617000004.0
2007-07-25 09:57:00,0.8057,0.80575,0.8055,0.8055,508600002.0
2007-07-25 09:58:00,0.8055,0.8056,0.8055,0.8056,439600003.0
2007-07-25 09:59:00,0.8056,0.806,0.8055,0.8055,586500001.0
2007-07-25 10:00:00,0.8055,0.8057,0.8054,0.80545,842999999.0
2007-07-25 10:01:00,0.8055,0.8055,0.80535,0.8054,575099998.0
2007-07-25 10:02:00,0.8055,0.8057,0.8054,0.8054,373499997.0
2007-07-25 10:03:00,0.8054,0.8054,0.80505,0.80505,406400001.0
2007-07-25 10:04:00,0.8051,0.8053,0.8049,0.80525,1182499997.0
2007-07-25 10:05:00,0.8053,0.8056,0.8052,0.8053,892699992.0
2007-07-25 10:06:00,0.8053,0.8055,0.8053,0.8055,745899995.0
2007-07-25 10:07:00,0.8055,0.8055,0.8054,0.8054,1024399996.0
2007-07-25 10:08:00,0.80535,0.8055,0.8053,0.8054,909099995.0
2007-07-25 10:09:00,0.8054,0.8054,0.8053,0.8054,295800001.0
2007-07-25 10:10:00,0.8053,0.8056,0.8053,0.8055,686300006.0
2007-07-25 10:11:00,0.8055,0.8056,0.80535,0.8056,820700001.0
2007-07-25 10:12:00,0.8056,0.8056,0.8056,0.8056,126300000.0
2007-07-25 10:13:00,0.80555,0.8056,0.80545,0.8055,184000002.0
2007-07-25 10:14:00,0.8055,0.8058,0.80545,0.8057,598799998.0
2007-07-25 10:15:00,0.8057,0.8058,0.8056,0.8058,1264299999.0
2007-07-25 10:16:00,0.8058,0.8058,0.8055,0.8056,586400000.0
2007-07-25 10:17:00,0.8056,0.8056,0.8056,0.8056,201500003.0
2007-07-25 10:18:00,0.8056,0.8057,0.80555,0.8057,370200001.0
2007-07-25 10:19:00,0.8056,0.8057,0.8056,0.8056,167999998.0
2007-07-25 10:20:00,0.8057,0.8057,0.8055,0.80555,491400002.0
2007-07-25 10:21:00,0.80555,0.8056,0.80545,0.8056,209100001.0
2007-07-25 10:22:00,0.8056,0.8057,0.8054,0.8057,873999992.0
2007-07-25 10:23:00,0.8057,0.8057,0.80565,0.80565,172499999.0
2007-07-25 10:24:00,0.80565,0.8057,0.8056,0.8056,106300001.0
2007-07-25 10:25:00,0.8056,0.8057,0.80555,0.8057,113100001.0
2007-07-25 10:26:00,0.8057,0.8059,0.8055,0.8057,1050499997.0
2007-07-25 10:27:00,0.8057,0.8057,0.8056,0.8056,576400002.0
2007-07-25 10:28:00,0.8056,0.8057,0.8056,0.8056,236699999.0
2007-07-25 10:29:00,0.8056,0.8056,0.80545,0.80545,436799997.0
2007-07-25 10:30:00,0.8055,0.8056,0.80545,0.8056,191199998.0
2007-07-25 10:31:00,0.8056,0.8056,0.8055,0.8055,256299998.0
2007-07-25 10:32:00,0.8055,0.8056,0.8055,0.8056,144400000.0
2007-07-25 10:33:00,0.8056,0.80565,0.8054,0.8054,170500001.0
2007-07-25 10:34:00,0.8056,0.8057,0.8056,0.8057,199599999.0
2007-07-25 10:35:00,0.8057,0.80575,0.8056,0.8056,658400003.0
2007-07-25 10:36:00,0.8056,0.8057,0.8056,0.8057,97900001.0
2007-07-25 10:37:00,0.8057,0.8058,0.8055,0.8056,854099997.0
2007-07-25 10:38:00,0.8056,0.8057,0.8054,0.8054,324700001.0
2007-07-25 10:39:00,0.8054,0.8056,0.8054,0.8054,310099998.0
2007-07-25 10:40:00,0.8054,0.8057,0.8054,0.8056,768399998.0
2007-07-25 10:41:00,0.8056,0.8056,0.8051,0.8053,729399998.0
2007-07-25 10:42:00,0.8053,0.80545,0.8053,0.8053,171500003.0
2007-07-25 10:43:00,0.80525,0.8054,0.8051,0.8052,1133500004.0
2007-07-25 10:44:00,0.8052,0.8053,0.8051,0.8051,248700000.0
2007-07-25 10:45:00,0.8051,0.8052,0.8048,0.805,1171999999.0
2007-07-25 10:46:00,0.80495,0.805,0.8046,0.80465,2030699996.0
2007-07-25 10:47:00,0.8046,0.8051,0.8046,0.805,846099995.0
2007-07-25 10:48:00,0.8049,0.80505,0.8049,0.805,846099995.0
2007-07-25 10:49:00,0.80505,0.80505,0.8046,0.8047,673300003.0
2007-07-25 10:50:00,0.8047,0.8048,0.8044,0.80455,504000002.0
2007-07-25 10:51:00,0.8046,0.8046,0.8043,0.8046,197900001.0
2007-07-25 10:52:00,0.8046,0.8047,0.8044,0.8046,605899998.0
2007-07-25 10:53:00,0.8046,0.8048,0.8046,0.8048,230300000.0
2007-07-25 10:54:00,0.8048,0.8049,0.8047,0.8049,404299998.0
2007-07-25 10:55:00,0.8049,0.80505,0.8049,0.80505,459399997.0
2007-07-25 10:56:00,0.8051,0.8051,0.8048,0.805,534200001.0
2007-07-25 10:57:00,0.80495,0.8052,0.8048,0.80515,959499992.0
2007-07-25 10:58:00,0.8052,0.8056,0.8052,0.8054,957399999.0
2007-07-25 10:59:00,0.8053,0.80555,0.8052,0.8053,843799996.0
2007-07-25 11:00:00,0.80525,0.8054,0.805,0.8051,1428400007.0
2007-07-25 11:01:00,0.8052,0.8054,0.8052,0.8054,1692400007.0
2007-07-25 11:02:00,0.8054,0.8055,0.80525,0.8055,378100001.0
2007-07-25 11:03:00,0.8055,0.8056,0.8053,0.8055,349700001.0
2007-07-25 11:04:00,0.8056,0.80575,0.8055,0.8055,475499996.0
2007-07-25 11:05:00,0.8055,0.80575,0.8055,0.80565,148800000.0
2007-07-25 11:06:00,0.80565,0.80565,0.8055,0.8056,103100000.0
2007-07-25 11:07:00,0.80565,0.80565,0.80535,0.80535,274600000.0
2007-07-25 11:08:00,0.8054,0.8054,0.8053,0.8053,115499999.0
2007-07-25 11:09:00,0.8054,0.8056,0.8054,0.8055,325100001.0
2007-07-25 11:10:00,0.8055,0.80605,0.8055,0.80605,1680899999.0
2007-07-25 11:11:00,0.8061,0.8063,0.8058,0.8062,1069799988.0
2007-07-25 11:12:00,0.8062,0.8062,0.8057,0.80585,1268200006.0
2007-07-25 11:13:00,0.8057,0.8061,0.8057,0.806,1033299999.0
2007-07-25 11:14:00,0.80595,0.80635,0.80595,0.80635,689899997.0
2007-07-25 11:15:00,0.80635,0.80635,0.8061,0.8063,227699998.0
2007-07-25 11:16:00,0.8063,0.8063,0.8062,0.8063,291799998.0
2007-07-25 11:17:00,0.8063,0.8063,0.8059,0.8059,773300003.0
2007-07-25 11:18:00,0.8059,0.8061,0.8058,0.8058,622899999.0
2007-07-25 11:19:00,0.8059,0.8062,0.8059,0.806,977900002.0
2007-07-25 11:20:00,0.806,0.8061,0.8059,0.8061,153899999.0
2007-07-25 11:21:00,0.8061,0.8061,0.8059,0.80605,92800000.0
2007-07-25 11:22:00,0.80605,0.80605,0.8058,0.80595,535200000.0
2007-07-25 11:23:00,0.80595,0.80595,0.8055,0.8056,1087800004.0
2007-07-25 11:24:00,0.8056,0.8057,0.8055,0.8056,546199995.0
2007-07-25 11:25:00,0.8056,0.8056,0.8055,0.8055,737299994.0
2007-07-25 11:26:00,0.8055,0.8056,0.8052,0.80545,1004299999.0
2007-07-25 11:27:00,0.80545,0.8055,0.8053,0.8055,309600000.0
2007-07-25 11:28:00,0.8055,0.8055,0.80525,0.80545,181099997.0
2007-07-25 11:29:00,0.80545,0.80545,0.80525,0.8053,338099990.0
2007-07-25 11:30:00,0.8053,0.8055,0.8053,0.80535,302099995.0
2007-07-25 11:31:00,0.8054,0.8056,0.8053,0.8056,732699993.0
2007-07-25 11:32:00,0.8056,0.8056,0.8053,0.8055,485999997.0
2007-07-25 11:33:00,0.8055,0.8057,0.8054,0.8055,753299992.0
2007-07-25 11:34:00,0.8055,0.8056,0.8055,0.8056,182100000.0
2007-07-25 11:35:00,0.8056,0.80615,0.8056,0.8059,1101999999.0
2007-07-25 11:36:00,0.8059,0.806,0.8059,0.80595,122800000.0
2007-07-25 11:37:00,0.806,0.806,0.8057,0.8057,449400001.0
2007-07-25 11:38:00,0.8057,0.8059,0.80555,0.8058,590799995.0
2007-07-25 11:39:00,0.8057,0.8059,0.8057,0.8058,149599999.0
2007-07-25 11:40:00,0.80585,0.80585,0.8058,0.8058,35900000.0
2007-07-25 11:41:00,0.8059,0.8059,0.80575,0.8058,289300002.0
2007-07-25 11:42:00,0.80575,0.8059,0.80575,0.8058,169799998.0
2007-07-25 11:43:00,0.8058,0.8059,0.8058,0.8059,118600000.0
2007-07-25 11:44:00,0.8059,0.8059,0.8058,0.8059,126300002.0
2007-07-25 11:45:00,0.8059,0.8059,0.80575,0.8058,82300000.0
2007-07-25 11:46:00,0.80575,0.80605,0.8057,0.80605,621899999.0
2007-07-25 11:47:00,0.80605,0.80645,0.80605,0.8062,479999999.0
2007-07-25 11:48:00,0.8062,0.8064,0.8061,0.80625,418000000.0
2007-07-25 11:49:00,0.80625,0.80625,0.806,0.8061,587300000.0
2007-07-25 11:50:00,0.8061,0.80625,0.806,0.80625,226999996.0
2007-07-25 11:51:00,0.8061,0.8061,0.806,0.8061,310399999.0
2007-07-25 11:52:00,0.8061,0.8061,0.80575,0.8058,457699996.0
2007-07-25 11:53:00,0.8059,0.806,0.8058,0.806,910700001.0
2007-07-25 11:54:00,0.806,0.806,0.8059,0.80595,67800000.0
2007-07-25 11:55:00,0.806,0.806,0.80595,0.806,135300000.0
2007-07-25 11:56:00,0.80595,0.80605,0.8058,0.806,243399999.0
2007-07-25 11:57:00,0.80605,0.80605,0.8059,0.80595,152800001.0
2007-07-25 11:58:00,0.80595,0.80595,0.8058,0.8059,443399996.0
2007-07-25 11:59:00,0.80585,0.80585,0.8057,0.8058,255199997.0
2007-07-25 12:00:00,0.8058,0.8058,0.8055,0.8055,621200000.0
2007-07-25 12:01:00,0.8055,0.8056,0.80545,0.8055,415900004.0
2007-07-25 12:02:00,0.8055,0.8056,0.8054,0.8055,386899999.0
2007-07-25 12:03:00,0.8055,0.8056,0.8055,0.8056,347999999.0
2007-07-25 12:04:00,0.80555,0.8057,0.8054,0.8055,470700003.0
2007-07-25 12:05:00,0.8056,0.80585,0.8054,0.8055,2009299990.0
2007-07-25 12:06:00,0.8055,0.806,0.8055,0.8059,634100002.0
2007-07-25 12:07:00,0.8058,0.806,0.8057,0.8057,314999998.0
2007-07-25 12:08:00,0.8058,0.80595,0.8058,0.80595,91900000.0
2007-07-25 12:09:00,0.80595,0.80595,0.8053,0.8054,1336099998.0
2007-07-25 12:10:00,0.8054,0.8056,0.80525,0.80545,291300000.0
2007-07-25 12:11:00,0.8055,0.8055,0.8051,0.8051,1092499995.0
2007-07-25 12:12:00,0.8051,0.80525,0.8049,0.8051,1130999996.0
2007-07-25 12:13:00,0.8051,0.8051,0.805,0.8051,586199993.0
2007-07-25 12:14:00,0.8051,0.8051,0.8049,0.8051,330799998.0
2007-07-25 12:15:00,0.8051,0.8051,0.8049,0.805,350400001.0
2007-07-25 12:16:00,0.805,0.8051,0.80495,0.805,233300004.0
2007-07-25 12:17:00,0.805,0.8056,0.805,0.8052,479899999.0
2007-07-25 12:18:00,0.8052,0.8052,0.805,0.805,161200001.0
2007-07-25 12:19:00,0.805,0.805,0.805,0.805,38400000.0
2007-07-25 12:20:00,0.805,0.8053,0.805,0.8052,665700003.0
2007-07-25 12:21:00,0.8052,0.80565,0.8051,0.80565,295700000.0
2007-07-25 12:22:00,0.8056,0.80575,0.8056,0.8057,230499998.0
2007-07-25 12:23:00,0.80565,0.80565,0.8052,0.8052,842899992.0
2007-07-25 12:24:00,0.8052,0.8054,0.8052,0.8053,451500002.0
2007-07-25 12:25:00,0.8053,0.8053,0.8052,0.8053,337499998.0
2007-07-25 12:26:00,0.8053,0.8053,0.8052,0.8052,82300000.0
2007-07-25 12:27:00,0.8052,0.8053,0.8051,0.80525,425799998.0
2007-07-25 12:28:00,0.8053,0.8053,0.8053,0.8053,107200000.0
2007-07-25 12:29:00,0.8053,0.8053,0.8053,0.8053,92000000.0
2007-07-25 12:30:00,0.8053,0.8053,0.80525,0.80525,220799999.0
2007-07-25 12:31:00,0.8053,0.8053,0.8051,0.8053,388399998.0
2007-07-25 12:32:00,0.8053,0.8053,0.80505,0.8052,319499996.0
2007-07-25 12:33:00,0.80515,0.8052,0.80495,0.8051,418800001.0
2007-07-25 12:34:00,0.8051,0.8052,0.8049,0.8049,817299998.0
2007-07-25 12:35:00,0.8049,0.8052,0.8049,0.80515,485800003.0
2007-07-25 12:36:00,0.8052,0.8052,0.8048,0.8048,589000003.0
2007-07-25 12:37:00,0.8048,0.8048,0.8045,0.8047,1384399993.0
2007-07-25 12:38:00,0.8047,0.8047,0.8044,0.8044,1121000001.0
2007-07-25 12:39:00,0.80435,0.8047,0.80435,0.8046,904099999.0
2007-07-25 12:40:00,0.8046,0.80485,0.8046,0.8048,674300002.0
2007-07-25 12:41:00,0.8048,0.80495,0.80455,0.80495,511799997.0
2007-07-25 12:42:00,0.80495,0.805,0.8048,0.8049,820500000.0
2007-07-25 12:43:00,0.8049,0.805,0.8048,0.8048,682599998.0
2007-07-25 12:44:00,0.80495,0.80495,0.80495,0.80495,21600000.0
2007-07-25 12:45:00,0.80495,0.80495,0.80495,0.80495,9600000.0
2007-07-25 12:46:00,0.80495,0.80495,0.8048,0.80495,44400000.0
2007-07-25 12:47:00,0.80495,0.805,0.8048,0.8049,468700002.0
2007-07-25 12:48:00,0.8049,0.805,0.8048,0.805,1393500003.0
2007-07-25 12:49:00,0.805,0.805,0.8048,0.805,996699999.0
2007-07-25 12:50:00,0.80495,0.8053,0.80485,0.8051,1134299993.0
2007-07-25 12:51:00,0.8051,0.8051,0.80475,0.80485,845800000.0
2007-07-25 12:52:00,0.8049,0.805,0.8046,0.8046,880399997.0
2007-07-25 12:53:00,0.8046,0.8047,0.8045,0.8047,494400002.0
2007-07-25 12:54:00,0.8047,0.8047,0.8045,0.8046,160300000.0
2007-07-25 12:55:00,0.8046,0.8047,0.8046,0.8047,83199999.0
2007-07-25 12:56:00,0.80445,0.8045,0.80416,0.80432,340700001.0
2007-07-25 12:57:00,0.8047,0.8047,0.8047,0.8047,40000000.0
2007-07-25 12:58:00,0.8047,0.8048,0.80435,0.8047,1391999999.0
2007-07-25 12:59:00,0.8047,0.8048,0.8045,0.8047,865800000.0
2007-07-25 13:00:00,0.8047,0.8051,0.8047,0.8049,656200000.0
2007-07-25 13:01:00,0.805,0.805,0.8049,0.8049,260000001.0
2007-07-25 13:02:00,0.8049,0.8052,0.8048,0.805,586899992.0
2007-07-25 13:03:00,0.8051,0.8052,0.805,0.8051,959300002.0
2007-07-25 13:04:00,0.805,0.8052,0.8049,0.8049,978400001.0
2007-07-25 13:05:00,0.805,0.8052,0.805,0.805,1270599992.0
2007-07-25 13:06:00,0.805,0.80515,0.8049,0.805,902800004.0
2007-07-25 13:07:00,0.8051,0.8053,0.8051,0.8053,550200003.0
2007-07-25 13:08:00,0.8053,0.8053,0.8052,0.8052,127499998.0
2007-07-25 13:09:00,0.8052,0.8052,0.8051,0.8052,806400003.0
2007-07-25 13:10:00,0.8052,0.8052,0.8048,0.80495,264700002.0
2007-07-25 13:11:00,0.80495,0.80515,0.8049,0.805,465300003.0
2007-07-25 13:12:00,0.805,0.8052,0.80495,0.805,605500002.0
2007-07-25 13:13:00,0.805,0.8052,0.805,0.805,477500002.0
2007-07-25 13:14:00,0.805,0.8052,0.805,0.8052,265199994.0
2007-07-25 13:15:00,0.8052,0.8052,0.8049,0.8049,369899996.0
2007-07-25 13:16:00,0.8049,0.8051,0.80485,0.8051,271900001.0
2007-07-25 13:17:00,0.8051,0.8051,0.80505,0.80505,49600000.0
2007-07-25 13:18:00,0.80505,0.80505,0.8049,0.8049,39000000.0
2007-07-25 13:19:00,0.8049,0.8049,0.8049,0.8049,54900000.0
2007-07-25 13:20:00,0.8049,0.8051,0.8049,0.80505,340600000.0
2007-07-25 13:21:00,0.80505,0.8051,0.8047,0.8048,1029299994.0
2007-07-25 13:22:00,0.8048,0.8048,0.8047,0.8047,406299994.0
2007-07-25 13:23:00,0.8047,0.8047,0.80465,0.8047,64700000.0
2007-07-25 13:24:00,0.8047,0.8047,0.8042,0.80435,1220599994.0
2007-07-25 13:25:00,0.80435,0.8044,0.8041,0.8043,1112499996.0
2007-07-25 13:26:00,0.8043,0.8044,0.8043,0.8044,390800009.0
2007-07-25 13:27:00,0.8044,0.8044,0.8041,0.8043,1547899999.0
2007-07-25 13:28:00,0.8043,0.8045,0.8042,0.80445,789900002.0
2007-07-25 13:29:00,0.8045,0.8047,0.8044,0.8045,801100005.0
2007-07-25 13:30:00,0.8046,0.8047,0.8045,0.8045,622099999.0
2007-07-25 13:31:00,0.8045,0.8045,0.8043,0.8045,917999992.0
2007-07-25 13:32:00,0.8045,0.8046,0.8044,0.80455,889400009.0
2007-07-25 13:33:00,0.80455,0.8046,0.8043,0.8044,1250499996.0
2007-07-25 13:34:00,0.8044,0.8044,0.8041,0.8041,796799997.0
2007-07-25 13:35:00,0.8042,0.80435,0.80405,0.80435,613100002.0
2007-07-25 13:36:00,0.80435,0.8044,0.8041,0.8042,920900003.0
2007-07-25 13:37:00,0.8042,0.8045,0.8042,0.8044,825099997.0
2007-07-25 13:38:00,0.8044,0.8046,0.8044,0.8045,863799991.0
2007-07-25 13:39:00,0.8045,0.8045,0.8043,0.8044,675899993.0
2007-07-25 13:40:00,0.8044,0.8044,0.8043,0.8044,666400000.0
2007-07-25 13:41:00,0.8044,0.8044,0.8043,0.8043,218399997.0
2007-07-25 13:42:00,0.8043,0.8044,0.8042,0.8044,772500003.0
2007-07-25 13:43:00,0.8044,0.8045,0.8043,0.80445,478999999.0
2007-07-25 13:44:00,0.8044,0.8045,0.8044,0.8045,243499999.0
2007-07-25 13:45:00,0.8045,0.8045,0.80445,0.80445,72100000.0
2007-07-25 13:46:00,0.8045,0.8045,0.8043,0.8043,171799997.0
2007-07-25 13:47:00,0.8044,0.8044,0.8043,0.8044,247599988.0
2007-07-25 13:48:00,0.8044,0.8044,0.8044,0.8044,430099997.0
2007-07-25 13:49:00,0.8044,0.8044,0.8044,0.8044,307400008.0
2007-07-25 13:50:00,0.8044,0.8044,0.8043,0.8043,162799996.0
2007-07-25 13:51:00,0.8044,0.8045,0.8044,0.8045,249500000.0
2007-07-25 13:52:00,0.8046,0.8048,0.8046,0.8046,635800005.0
2007-07-25 13:53:00,0.8046,0.8047,0.8045,0.8045,964100003.0
2007-07-25 13:54:00,0.8045,0.8047,0.8045,0.8047,539700002.0
2007-07-25 13:55:00,0.8047,0.805,0.8047,0.8048,994200001.0
2007-07-25 13:56:00,0.8048,0.805,0.8047,0.8048,482699997.0
2007-07-25 13:57:00,0.8048,0.805,0.8048,0.8048,278700000.0
2007-07-25 13:58:00,0.8048,0.8048,0.8047,0.8048,88100000.0
2007-07-25 13:59:00,0.8048,0.8049,0.8048,0.8049,167200003.0
2007-07-25 14:00:00,0.8049,0.8049,0.8048,0.8048,125200003.0
2007-07-25 14:01:00,0.8048,0.8049,0.8047,0.8048,592499993.0
2007-07-25 14:02:00,0.8048,0.805,0.8047,0.8048,557199996.0
2007-07-25 14:03:00,0.8048,0.8048,0.8047,0.8047,215000002.0
2007-07-25 14:04:00,0.8047,0.8049,0.8047,0.8049,530899996.0
2007-07-25 14:05:00,0.805,0.805,0.8049,0.805,504900000.0
2007-07-25 14:06:00,0.805,0.8052,0.8049,0.8051,1946499995.0
2007-07-25 14:07:00,0.8051,0.8052,0.8051,0.8052,281799998.0
2007-07-25 14:08:00,0.8052,0.8053,0.80505,0.80505,823199993.0
2007-07-25 14:09:00,0.8051,0.8052,0.8051,0.8052,380699999.0
2007-07-25 14:10:00,0.8052,0.8052,0.8052,0.8052,147099993.0
2007-07-25 14:11:00,0.8052,0.8053,0.8051,0.8051,305800001.0
2007-07-25 14:12:00,0.8052,0.8052,0.805,0.8052,267599999.0
2007-07-25 14:13:00,0.8052,0.8052,0.8049,0.8049,1172199993.0
2007-07-25 14:14:00,0.805,0.8052,0.8048,0.8048,1156899998.0
2007-07-25 14:15:00,0.8048,0.805,0.8047,0.80495,1500900000.0
2007-07-25 14:16:00,0.805,0.805,0.8048,0.805,366600002.0
2007-07-25 14:17:00,0.805,0.8052,0.805,0.8052,1010799997.0
2007-07-25 14:18:00,0.8051,0.8052,0.8051,0.8052,678099999.0
2007-07-25 14:19:00,0.80515,0.8053,0.805,0.8052,1499199994.0
2007-07-25 14:20:00,0.8052,0.8052,0.8051,0.8051,1330799989.0
2007-07-25 14:21:00,0.8052,0.8052,0.805,0.805,1294899982.0
2007-07-25 14:22:00,0.8051,0.8052,0.805,0.8051,848599994.0
2007-07-25 14:23:00,0.8051,0.8053,0.8051,0.8052,1343899996.0
2007-07-25 14:24:00,0.8052,0.8052,0.8051,0.8052,604200005.0
2007-07-25 14:25:00,0.8052,0.8052,0.8051,0.8051,991199989.0
2007-07-25 14:26:00,0.8051,0.8052,0.805,0.8051,747300003.0
2007-07-25 14:27:00,0.805,0.8052,0.805,0.8052,673800008.0
2007-07-25 14:28:00,0.8052,0.8052,0.8051,0.8051,614800000.0
2007-07-25 14:29:00,0.8051,0.8051,0.805,0.805,411000004.0
2007-07-25 14:30:00,0.805,0.8052,0.805,0.8052,374300001.0
2007-07-25 14:31:00,0.8051,0.8052,0.8051,0.8052,688299996.0
2007-07-25 14:32:00,0.8052,0.8053,0.8051,0.8052,514200000.0
2007-07-25 14:33:00,0.8051,0.8053,0.8051,0.8051,802099997.0
2007-07-25 14:34:00,0.8051,0.8051,0.8051,0.8051,106799994.0
2007-07-25 14:35:00,0.8052,0.8052,0.8051,0.8052,521500016.0
2007-07-25 14:36:00,0.8053,0.8054,0.8053,0.8053,726399997.0
2007-07-25 14:37:00,0.8053,0.8053,0.8052,0.8053,693400007.0
2007-07-25 14:38:00,0.8053,0.8053,0.8052,0.8053,206900006.0
2007-07-25 14:39:00,0.8053,0.8053,0.8053,0.8053,261800000.0
2007-07-25 14:40:00,0.8052,0.8053,0.8049,0.80495,980000001.0
2007-07-25 14:41:00,0.805,0.805,0.80475,0.80495,525499999.0
2007-07-25 14:42:00,0.805,0.805,0.80495,0.805,151300000.0
2007-07-25 14:43:00,0.805,0.8051,0.8048,0.8049,646899998.0
2007-07-25 14:44:00,0.8049,0.8052,0.8048,0.805,513800003.0
2007-07-25 14:45:00,0.8051,0.8051,0.8051,0.8051,38800000.0
2007-07-25 14:46:00,0.8051,0.8051,0.8051,0.8051,151400000.0
2007-07-25 14:47:00,0.8051,0.8051,0.8051,0.8051,40900000.0
2007-07-25 14:48:00,0.8051,0.8051,0.80475,0.805,460599999.0
2007-07-25 14:49:00,0.80495,0.805,0.8048,0.805,551300002.0
2007-07-25 14:50:00,0.805,0.805,0.8048,0.805,389799999.0
2007-07-25 14:51:00,0.805,0.805,0.8046,0.8046,579900002.0
2007-07-25 14:52:00,0.8046,0.8048,0.8045,0.80455,599999998.0
2007-07-25 14:53:00,0.80455,0.8046,0.80435,0.80455,421100000.0
2007-07-25 14:54:00,0.8046,0.8046,0.8043,0.8043,464899997.0
2007-07-25 14:55:00,0.8043,0.8044,0.8042,0.8044,411699996.0
2007-07-25 14:56:00,0.8044,0.8047,0.8044,0.8046,683299998.0
2007-07-25 14:57:00,0.80455,0.8046,0.8043,0.8046,792899994.0
2007-07-25 14:58:00,0.8047,0.8048,0.8046,0.8047,350800001.0
2007-07-25 14:59:00,0.8048,0.8048,0.8048,0.8048,166300000.0
2007-07-25 15:00:00,0.8049,0.805,0.8049,0.805,249900000.0
2007-07-25 15:01:00,0.805,0.805,0.80495,0.80495,47700000.0
2007-07-25 15:02:00,0.805,0.805,0.8048,0.8049,391900000.0
2007-07-25 15:03:00,0.805,0.805,0.8048,0.8049,642699991.0
2007-07-25 15:04:00,0.8049,0.8049,0.8047,0.80485,776799998.0
2007-07-25 15:05:00,0.8049,0.8049,0.8048,0.8049,1118100002.0
2007-07-25 15:06:00,0.8049,0.805,0.8049,0.8049,1099400003.0
2007-07-25 15:07:00,0.8049,0.805,0.8048,0.805,449700000.0
2007-07-25 15:08:00,0.805,0.805,0.8049,0.805,266000002.0
2007-07-25 15:09:00,0.805,0.8052,0.80465,0.80475,954599994.0
2007-07-25 15:10:00,0.80475,0.8049,0.80465,0.8049,480699996.0
2007-07-25 15:11:00,0.80485,0.8049,0.80485,0.8049,56200000.0
2007-07-25 15:12:00,0.8049,0.8052,0.8049,0.8049,1299799998.0
2007-07-25 15:13:00,0.8049,0.8051,0.8049,0.8049,973199988.0
2007-07-25 15:14:00,0.8049,0.8051,0.8049,0.8049,580699998.0
2007-07-25 15:15:00,0.805,0.8051,0.8046,0.8046,1907899994.0
2007-07-25 15:16:00,0.8046,0.8048,0.8044,0.8044,1195100000.0
2007-07-25 15:17:00,0.8044,0.8048,0.80415,0.8048,1401600001.0
2007-07-25 15:18:00,0.8048,0.805,0.8046,0.8049,1569400007.0
2007-07-25 15:19:00,0.8049,0.8049,0.8046,0.8048,566299999.0
2007-07-25 15:20:00,0.80475,0.805,0.80475,0.805,205399998.0
2007-07-25 15:21:00,0.805,0.8051,0.8048,0.80495,594200001.0
2007-07-25 15:22:00,0.80495,0.8051,0.8048,0.805,662199998.0
2007-07-25 15:23:00,0.805,0.8051,0.8048,0.80505,688399993.0
2007-07-25 15:24:00,0.8051,0.8052,0.8049,0.8051,473900000.0
2007-07-25 15:25:00,0.8051,0.8051,0.8049,0.8049,476800004.0
2007-07-25 15:26:00,0.8049,0.805,0.8045,0.8046,1525500003.0
2007-07-25 15:27:00,0.8046,0.8047,0.8046,0.8047,159500001.0
2007-07-25 15:28:00,0.8047,0.8048,0.8045,0.8048,485599994.0
2007-07-25 15:29:00,0.80475,0.8051,0.80475,0.8051,346300004.0
2007-07-25 15:30:00,0.8051,0.8051,0.8047,0.8047,534500003.0
2007-07-25 15:31:00,0.80485,0.8049,0.8045,0.8045,1391000000.0
2007-07-25 15:32:00,0.8045,0.8046,0.8044,0.8046,555699998.0
2007-07-25 15:33:00,0.8046,0.8047,0.8045,0.8047,142900000.0
2007-07-25 15:34:00,0.8047,0.8047,0.8045,0.8047,351900004.0
2007-07-25 15:35:00,0.8047,0.8047,0.8044,0.8046,466399994.0
2007-07-25 15:36:00,0.8046,0.8046,0.8045,0.8046,417599995.0
2007-07-25 15:37:00,0.8046,0.8046,0.8043,0.8046,1501499999.0
2007-07-25 15:38:00,0.8046,0.8046,0.8042,0.80455,1056800004.0
2007-07-25 15:39:00,0.8046,0.8046,0.8044,0.8044,417899995.0
2007-07-25 15:40:00,0.8044,0.8046,0.8044,0.8045,542700001.0
2007-07-25 15:41:00,0.8045,0.8046,0.8043,0.8044,813799996.0
2007-07-25 15:42:00,0.8044,0.80465,0.8043,0.80445,319400003.0
2007-07-25 15:43:00,0.8045,0.8046,0.8045,0.8046,218100003.0
2007-07-25 15:44:00,0.80455,0.80465,0.8044,0.80455,510499998.0
2007-07-25 15:45:00,0.80455,0.80455,0.8043,0.8044,826199997.0
2007-07-25 15:46:00,0.8043,0.8044,0.8043,0.8044,310699998.0
2007-07-25 15:47:00,0.8044,0.8045,0.8042,0.8042,1158799998.0
2007-07-25 15:48:00,0.8042,0.8043,0.804,0.8043,652399997.0
2007-07-25 15:49:00,0.8043,0.8044,0.8042,0.8043,579199999.0
2007-07-25 15:50:00,0.8043,0.8045,0.8043,0.8045,379000000.0
2007-07-25 15:51:00,0.8045,0.8047,0.8044,0.8047,928599996.0
2007-07-25 15:52:00,0.8047,0.8047,0.8044,0.8045,545000000.0
2007-07-25 15:53:00,0.8044,0.80475,0.8044,0.8047,478300002.0
2007-07-25 15:54:00,0.8047,0.8048,0.8045,0.8048,522200003.0
2007-07-25 15:55:00,0.8049,0.805,0.8047,0.8048,886599992.0
2007-07-25 15:56:00,0.8048,0.805,0.8048,0.805,414700003.0
2007-07-25 15:57:00,0.805,0.805,0.8048,0.80495,841299999.0
2007-07-25 15:58:00,0.80495,0.805,0.8045,0.80475,867499994.0
2007-07-25 15:59:00,0.80475,0.80475,0.8045,0.8046,496400003.0
2007-07-25 16:00:00,0.8045,0.80505,0.8045,0.805,583700002.0
2007-07-25 16:01:00,0.805,0.8051,0.8045,0.8048,1005000003.0
2007-07-25 16:02:00,0.80475,0.8048,0.8045,0.8046,466999999.0
2007-07-25 16:03:00,0.8046,0.8046,0.8043,0.8045,683800000.0
2007-07-25 16:04:00,0.8045,0.8047,0.8045,0.8045,1070799993.0
2007-07-25 16:05:00,0.8045,0.8047,0.8044,0.8046,1094500011.0
2007-07-25 16:06:00,0.8046,0.8047,0.8045,0.8047,609200001.0
2007-07-25 16:07:00,0.8047,0.8047,0.8044,0.8045,244400002.0
2007-07-25 16:08:00,0.8045,0.8045,0.8037,0.8038,2053799991.0
2007-07-25 16:09:00,0.8038,0.80405,0.8035,0.8037,1958999996.0
2007-07-25 16:10:00,0.8038,0.8043,0.8037,0.8042,1206299992.0
2007-07-25 16:11:00,0.8042,0.8043,0.8041,0.8042,576200000.0
2007-07-25 16:12:00,0.8042,0.8046,0.8042,0.8046,804500006.0
2007-07-25 16:13:00,0.8046,0.8046,0.8043,0.8045,825700001.0
2007-07-25 16:14:00,0.8045,0.8045,0.8043,0.8044,318900000.0
2007-07-25 16:15:00,0.8044,0.8044,0.8042,0.8043,1012199989.0
2007-07-25 16:16:00,0.8043,0.8043,0.8043,0.8043,83200000.0
2007-07-25 16:17:00,0.8043,0.8044,0.8042,0.8043,757099995.0
2007-07-25 16:18:00,0.8043,0.8044,0.8043,0.8043,388599999.0
2007-07-25 16:19:00,0.8043,0.8043,0.8042,0.8043,398799997.0
2007-07-25 16:20:00,0.8043,0.8043,0.804,0.8042,931600004.0
2007-07-25 16:21:00,0.8042,0.80425,0.8041,0.8041,490599995.0
2007-07-25 16:22:00,0.8041,0.8043,0.8041,0.8042,806499999.0
2007-07-25 16:23:00,0.8042,0.80425,0.804,0.8041,522399996.0
2007-07-25 16:24:00,0.8041,0.8042,0.80395,0.804,599599998.0
2007-07-25 16:25:00,0.8041,0.80435,0.804,0.8043,1553600001.0
2007-07-25 16:26:00,0.8044,0.80475,0.8042,0.80475,1661200000.0
2007-07-25 16:27:00,0.80475,0.8049,0.8045,0.8045,1779400004.0
2007-07-25 16:28:00,0.8045,0.8047,0.8043,0.8047,1917699990.0
2007-07-25 16:29:00,0.8047,0.8048,0.8043,0.8043,850500005.0
2007-07-25 16:30:00,0.80425,0.80445,0.80425,0.80445,537099998.0
2007-07-25 16:31:00,0.8045,0.8045,0.8041,0.8041,323199996.0
2007-07-25 16:32:00,0.8041,0.8042,0.8037,0.8038,1744700002.0
2007-07-25 16:33:00,0.8038,0.8038,0.8035,0.8035,425199998.0
2007-07-25 16:34:00,0.8035,0.8035,0.8031,0.8034,845499998.0
2007-07-25 16:35:00,0.8034,0.8035,0.80315,0.8032,1218500004.0
2007-07-25 16:36:00,0.8032,0.80335,0.8031,0.8031,1423699996.0
2007-07-25 16:37:00,0.8031,0.8033,0.803,0.803,1621299988.0
2007-07-25 16:38:00,0.803,0.8032,0.8028,0.8032,1743599998.0
2007-07-25 16:39:00,0.8032,0.8033,0.8029,0.803,1223100001.0
2007-07-25 16:40:00,0.8032,0.8032,0.8022,0.8024,1206899999.0
2007-07-25 16:41:00,0.8025,0.8025,0.8022,0.8023,1206899999.0
2007-07-25 16:42:00,0.8022,0.8025,0.8022,0.8023,1206899999.0
2007-07-25 16:43:00,0.8023,0.8027,0.80225,0.8025,1753199995.0
2007-07-25 16:44:00,0.8025,0.8026,0.8022,0.8025,2021000013.0
2007-07-25 16:45:00,0.8025,0.8027,0.80225,0.8023,2021000013.0
2007-07-25 16:46:00,0.8023,0.8025,0.8021,0.8024,1616200006.0
2007-07-25 16:47:00,0.8024,0.8026,0.8024,0.8026,232499998.0
2007-07-25 16:48:00,0.8026,0.8026,0.8024,0.8025,1550600001.0
2007-07-25 16:49:00,0.8025,0.8025,0.8023,0.8024,1169399990.0
2007-07-25 16:50:00,0.8023,0.8025,0.8022,0.80225,1803899989.0
2007-07-25 16:51:00,0.80225,0.8026,0.8022,0.8025,1721100004.0
2007-07-25 16:52:00,0.8025,0.8027,0.8023,0.8024,2022699987.0
2007-07-25 16:53:00,0.8024,0.80265,0.8024,0.8026,975000004.0
2007-07-25 16:54:00,0.8028,0.8028,0.80175,0.80175,1719700006.0
2007-07-25 16:55:00,0.80165,0.8018,0.8013,0.8014,1641499999.0
2007-07-25 16:56:00,0.8013,0.8018,0.8013,0.8016,1706400001.0
2007-07-25 16:57:00,0.8017,0.8022,0.8017,0.8021,1706400001.0
2007-07-25 16:58:00,0.8022,0.8024,0.8013,0.8014,857300002.0
2007-07-25 16:59:00,0.8013,0.8013,0.801,0.8012,857300002.0
2007-07-25 17:00:00,0.8013,0.8016,0.8012,0.8016,857300002.0
2007-07-25 17:01:00,0.8015,0.8016,0.8013,0.8016,857300002.0
2007-07-25 17:02:00,0.8017,0.8018,0.8015,0.8018,857300002.0
2007-07-25 17:03:00,0.8019,0.8023,0.8017,0.802,1273400007.0
2007-07-25 17:04:00,0.802,0.8026,0.802,0.8025,1205599997.0
2007-07-25 17:05:00,0.8026,0.8026,0.8021,0.80225,892199994.0
2007-07-25 17:06:00,0.8023,0.8025,0.8023,0.8025,641299999.0
2007-07-25 17:07:00,0.8024,0.8025,0.8024,0.8025,909199998.0
2007-07-25 17:08:00,0.8025,0.8026,0.8025,0.80255,209600000.0
2007-07-25 17:09:00,0.8025,0.8026,0.8025,0.8026,264300001.0
2007-07-25 17:10:00,0.8025,0.8026,0.8025,0.8026,136600000.0
2007-07-25 17:11:00,0.80255,0.8026,0.80255,0.8026,45600000.0
2007-07-25 17:12:00,0.8026,0.8026,0.8024,0.8025,194399998.0
2007-07-25 17:13:00,0.8025,0.8025,0.8023,0.8024,214299999.0
2007-07-25 17:14:00,0.8025,0.80255,0.8022,0.8022,891800002.0
2007-07-25 17:15:00,0.8022,0.8024,0.8021,0.80225,838000004.0
2007-07-25 17:16:00,0.80225,0.8023,0.8021,0.8022,1312700005.0
2007-07-25 17:17:00,0.8022,0.8022,0.8017,0.8017,1099900001.0
2007-07-25 17:18:00,0.8017,0.8018,0.8011,0.8011,1521599994.0
2007-07-25 17:19:00,0.8012,0.80145,0.8007,0.80145,1363800001.0
2007-07-25 17:20:00,0.80145,0.80145,0.8012,0.8013,703999997.0
2007-07-25 17:21:00,0.8013,0.80135,0.801,0.8012,1373399993.0
2007-07-25 17:22:00,0.8012,0.80135,0.801,0.80105,682299996.0
2007-07-25 17:23:00,0.80105,0.80145,0.801,0.8011,1233999994.0
2007-07-25 17:24:00,0.8011,0.8017,0.8011,0.80165,1298799999.0
2007-07-25 17:25:00,0.80165,0.8018,0.8014,0.8016,437100001.0
2007-07-25 17:26:00,0.8016,0.8021,0.8014,0.8021,1126500002.0
2007-07-25 17:27:00,0.8021,0.8023,0.8021,0.8022,788500001.0
2007-07-25 17:28:00,0.8023,0.80245,0.8022,0.80235,1351699996.0
2007-07-25 17:29:00,0.80235,0.8024,0.8022,0.8022,159199999.0
2007-07-25 17:30:00,0.8023,0.8023,0.80225,0.8023,145999996.0
2007-07-25 17:31:00,0.8023,0.8024,0.8021,0.80215,1381799995.0
2007-07-25 17:32:00,0.8022,0.8022,0.802,0.8021,528699997.0
2007-07-25 17:33:00,0.8021,0.8022,0.8021,0.8022,873300003.0
2007-07-25 17:34:00,0.8022,0.8022,0.802,0.8021,961500002.0
2007-07-25 17:35:00,0.8021,0.8021,0.8013,0.8014,1914300009.0
2007-07-25 17:36:00,0.8016,0.8016,0.8011,0.8014,1323299992.0
2007-07-25 17:37:00,0.8015,0.8015,0.8011,0.8011,1323299992.0
2007-07-25 17:38:00,0.8011,0.8013,0.801,0.8011,1323299992.0
2007-07-25 17:39:00,0.8011,0.8012,0.8009,0.8011,1572500001.0
2007-07-25 17:40:00,0.8011,0.8011,0.8009,0.8011,364699998.0
2007-07-25 17:41:00,0.8011,0.8011,0.8009,0.8011,1212799993.0
2007-07-25 17:42:00,0.8011,0.80135,0.8008,0.8012,1449400005.0
2007-07-25 17:43:00,0.8012,0.80155,0.8012,0.8015,1055499999.0
2007-07-25 17:44:00,0.8015,0.8015,0.8013,0.8015,390500007.0
2007-07-25 17:45:00,0.80145,0.8016,0.80145,0.80145,253500000.0
2007-07-25 17:46:00,0.8015,0.80205,0.8014,0.80205,976400000.0
2007-07-25 17:47:00,0.8019,0.8021,0.8016,0.8021,750699997.0
2007-07-25 17:48:00,0.8021,0.8021,0.8018,0.8019,272499996.0
2007-07-25 17:49:00,0.8019,0.8021,0.8018,0.8019,1297099998.0
2007-07-25 17:50:00,0.8019,0.8021,0.8018,0.8019,1069999989.0
2007-07-25 17:51:00,0.802,0.8021,0.802,0.8021,1426599995.0
2007-07-25 17:52:00,0.802,0.8021,0.8019,0.8021,610900004.0
2007-07-25 17:53:00,0.8021,0.8024,0.8021,0.8024,1090700002.0
2007-07-25 17:54:00,0.8024,0.8024,0.8023,0.8024,714200003.0
2007-07-25 17:55:00,0.8024,0.8025,0.8024,0.8025,654499995.0
2007-07-25 17:56:00,0.8025,0.8026,0.8024,0.8026,765699997.0
2007-07-25 17:57:00,0.8025,0.8027,0.8025,0.8027,864399997.0
2007-07-25 17:58:00,0.8027,0.803,0.8027,0.803,759800004.0
2007-07-25 17:59:00,0.803,0.8031,0.8029,0.8029,969500002.0
2007-07-25 18:00:00,0.8029,0.8033,0.8026,0.803,863399998.0
2007-07-25 18:01:00,0.8031,0.8031,0.8029,0.803,450700003.0
2007-07-25 18:02:00,0.803,0.8031,0.803,0.8031,824599990.0
2007-07-25 18:03:00,0.8031,0.8031,0.803,0.80305,427899997.0
2007-07-25 18:04:00,0.80305,0.8035,0.803,0.80325,1170399997.0
2007-07-25 18:05:00,0.80325,0.8033,0.8029,0.803,204999998.0
2007-07-25 18:06:00,0.8029,0.803,0.8028,0.8028,647999991.0
2007-07-25 18:07:00,0.8029,0.8033,0.8029,0.8032,1089499989.0
2007-07-25 18:08:00,0.8032,0.8032,0.803,0.8031,992699999.0
2007-07-25 18:09:00,0.8031,0.8031,0.8029,0.803,1004100000.0
2007-07-25 18:10:00,0.80276,0.80321,0.80254,0.80279,584800007.0
2007-07-25 18:11:00,0.803,0.803,0.803,0.803,425899990.0
2007-07-25 18:12:00,0.803,0.803,0.8024,0.8029,925300000.0
2007-07-25 18:13:00,0.8029,0.8031,0.8026,0.8031,914899996.0
2007-07-25 18:14:00,0.8031,0.8031,0.803,0.803,458000003.0
2007-07-25 18:15:00,0.803,0.803,0.8029,0.803,405300002.0
2007-07-25 18:16:00,0.803,0.803,0.803,0.803,169599999.0
2007-07-25 18:17:00,0.803,0.803,0.8029,0.803,550599997.0
2007-07-25 18:18:00,0.803,0.8032,0.803,0.8032,653099999.0
2007-07-25 18:19:00,0.8032,0.8033,0.803,0.8033,293400000.0
2007-07-25 18:20:00,0.8033,0.8033,0.803,0.803,431399996.0
2007-07-25 18:21:00,0.8031,0.8031,0.803,0.80305,570399992.0
2007-07-25 18:22:00,0.80305,0.80315,0.803,0.8031,523700010.0
2007-07-25 18:23:00,0.8031,0.8031,0.803,0.803,484200003.0
2007-07-25 18:24:00,0.803,0.8032,0.803,0.803,705499994.0
2007-07-25 18:25:00,0.803,0.8031,0.803,0.8031,197199999.0
2007-07-25 18:26:00,0.8031,0.8031,0.8029,0.80295,597299993.0
2007-07-25 18:27:00,0.803,0.8032,0.8029,0.8032,344299999.0
2007-07-25 18:28:00,0.8032,0.8032,0.8029,0.803,1303900009.0
2007-07-25 18:29:00,0.803,0.8031,0.803,0.803,378800003.0
2007-07-25 18:30:00,0.803,0.8031,0.8029,0.8031,548900001.0
2007-07-25 18:31:00,0.8031,0.8031,0.80305,0.80305,157700000.0
2007-07-25 18:32:00,0.8031,0.8031,0.8028,0.8028,556899998.0
2007-07-25 18:33:00,0.8028,0.8031,0.8028,0.8031,890800002.0
2007-07-25 18:34:00,0.803,0.8032,0.803,0.8032,441300004.0
2007-07-25 18:35:00,0.8032,0.8032,0.8031,0.8031,68700000.0
2007-07-25 18:36:00,0.8031,0.8031,0.8029,0.8031,349399999.0
2007-07-25 18:37:00,0.8031,0.8031,0.80285,0.8029,856800007.0
2007-07-25 18:38:00,0.8029,0.803,0.8028,0.803,582599996.0
2007-07-25 18:39:00,0.803,0.8031,0.8028,0.8028,954799995.0
2007-07-25 18:40:00,0.8028,0.803,0.8027,0.803,641399999.0
2007-07-25 18:41:00,0.803,0.803,0.80285,0.8029,179999997.0
2007-07-25 18:42:00,0.8029,0.8029,0.8028,0.8029,609599999.0
2007-07-25 18:43:00,0.8029,0.8029,0.8029,0.8029,212799996.0
2007-07-25 18:44:00,0.8029,0.8031,0.8029,0.803,715899998.0
2007-07-25 18:45:00,0.803,0.8031,0.80295,0.80295,321399995.0
2007-07-25 18:46:00,0.803,0.803,0.80285,0.8029,268100003.0
2007-07-25 18:47:00,0.80285,0.8029,0.8027,0.8027,790000004.0
2007-07-25 18:48:00,0.8027,0.8028,0.8022,0.8025,991400007.0
2007-07-25 18:49:00,0.8025,0.8025,0.8024,0.80245,389499999.0
2007-07-25 18:50:00,0.8025,0.8025,0.80235,0.8024,194899997.0
2007-07-25 18:51:00,0.8024,0.8026,0.8024,0.8026,299699999.0
2007-07-25 18:52:00,0.8026,0.8026,0.8024,0.8025,1040899999.0
2007-07-25 18:53:00,0.8025,0.8025,0.8021,0.8022,757700001.0
2007-07-25 18:54:00,0.8022,0.8022,0.8018,0.8021,1063400009.0
2007-07-25 18:55:00,0.8021,0.8021,0.8021,0.8021,272000001.0
2007-07-25 18:56:00,0.8021,0.8021,0.8021,0.8021,194399997.0
2007-07-25 18:57:00,0.8021,0.8021,0.8021,0.8021,24300000.0
2007-07-25 18:58:00,0.8021,0.8021,0.802,0.802,278800000.0
2007-07-25 18:59:00,0.802,0.8021,0.802,0.802,395400002.0
2007-07-25 19:00:00,0.802,0.8021,0.802,0.8021,96699999.0
2007-07-25 19:01:00,0.8022,0.8022,0.8022,0.8022,148300000.0
2007-07-25 19:02:00,0.8022,0.8022,0.8021,0.8021,131700005.0
2007-07-25 19:03:00,0.8021,0.8021,0.802,0.802,158000006.0
2007-07-25 19:04:00,0.802,0.8022,0.802,0.8022,501900002.0
2007-07-25 19:05:00,0.8022,0.8022,0.8022,0.8022,192500000.0
2007-07-25 19:06:00,0.8022,0.8022,0.8021,0.8021,494700000.0
2007-07-25 19:07:00,0.8022,0.8023,0.802,0.8023,334800006.0
2007-07-25 19:08:00,0.8023,0.8025,0.8023,0.80245,392100000.0
2007-07-25 19:09:00,0.80245,0.8027,0.8024,0.80255,667999998.0
2007-07-25 19:10:00,0.8026,0.8026,0.8025,0.8025,177500001.0
2007-07-25 19:11:00,0.8025,0.8027,0.8024,0.8025,407600001.0
2007-07-25 19:12:00,0.8025,0.8025,0.80235,0.8024,153199999.0
2007-07-25 19:13:00,0.8024,0.8024,0.802,0.8021,627600004.0
2007-07-25 19:14:00,0.8021,0.8023,0.80195,0.8021,890499993.0
2007-07-25 19:15:00,0.8021,0.8021,0.80195,0.80195,256000001.0
2007-07-25 19:16:00,0.80195,0.802,0.80195,0.802,638199991.0
2007-07-25 19:17:00,0.802,0.802,0.8018,0.8018,416299999.0
2007-07-25 19:18:00,0.8018,0.802,0.8017,0.802,698600007.0
2007-07-25 19:19:00,0.8019,0.802,0.8018,0.802,1086500007.0
2007-07-25 19:20:00,0.8021,0.8024,0.80205,0.8021,340699999.0
2007-07-25 19:21:00,0.8021,0.8021,0.8018,0.8019,611799998.0
2007-07-25 19:22:00,0.8019,0.8021,0.8019,0.8021,580500009.0
2007-07-25 19:23:00,0.8021,0.8021,0.8019,0.8019,672600004.0
2007-07-25 19:24:00,0.8019,0.8019,0.8018,0.8018,750199994.0
2007-07-25 19:25:00,0.8018,0.8018,0.8018,0.8018,1728700000.0
2007-07-25 19:26:00,0.8018,0.8019,0.80175,0.8019,714400003.0
2007-07-25 19:27:00,0.8019,0.8019,0.8019,0.8019,659999993.0
2007-07-25 19:28:00,0.80185,0.8019,0.80185,0.80185,127600000.0
2007-07-25 19:29:00,0.8019,0.8019,0.8019,0.8019,126000005.0
2007-07-25 19:30:00,0.80185,0.8019,0.80175,0.8019,429900000.0
2007-07-25 19:31:00,0.80185,0.8019,0.8017,0.8017,1002200017.0
2007-07-25 19:32:00,0.8017,0.8018,0.8017,0.8018,256600004.0
2007-07-25 19:33:00,0.8018,0.8018,0.8017,0.8018,736800001.0
2007-07-25 19:34:00,0.8018,0.8019,0.8018,0.8019,433799999.0
2007-07-25 19:35:00,0.8019,0.8019,0.8019,0.8019,213600003.0
2007-07-25 19:36:00,0.8019,0.8019,0.8018,0.8018,478099998.0
2007-07-25 19:37:00,0.8018,0.8019,0.8018,0.8019,198100002.0
2007-07-25 19:38:00,0.8019,0.8019,0.8018,0.8019,437100005.0
2007-07-25 19:39:00,0.8019,0.8019,0.8018,0.8019,346400006.0
2007-07-25 19:40:00,0.8019,0.8019,0.8019,0.8019,174800000.0
2007-07-25 19:41:00,0.8019,0.8019,0.8017,0.80185,477599996.0
2007-07-25 19:42:00,0.80185,0.8019,0.8018,0.8019,251799999.0
2007-07-25 19:43:00,0.8019,0.8019,0.8018,0.8018,257999995.0
2007-07-25 19:44:00,0.8019,0.8019,0.8017,0.8018,366000002.0
2007-07-25 19:45:00,0.8018,0.802,0.8018,0.8018,456900001.0
2007-07-25 19:46:00,0.8018,0.8018,0.8018,0.8018,89199996.0
2007-07-25 19:47:00,0.8018,0.8018,0.8018,0.8018,151899995.0
2007-07-25 19:48:00,0.8017,0.8018,0.8017,0.8017,468599991.0
2007-07-25 19:49:00,0.8018,0.802,0.8017,0.802,515200002.0
2007-07-25 19:50:00,0.802,0.802,0.802,0.802,159800001.0
2007-07-25 19:51:00,0.802,0.802,0.802,0.802,53600000.0
2007-07-25 19:52:00,0.802,0.802,0.802,0.802,78400000.0
2007-07-25 19:53:00,0.802,0.802,0.80195,0.80195,103799997.0
2007-07-25 19:54:00,0.802,0.8021,0.8019,0.8021,314800000.0
2007-07-25 19:55:00,0.8021,0.8021,0.8019,0.802,356699997.0
2007-07-25 19:56:00,0.80195,0.8021,0.8019,0.8021,526000001.0
2007-07-25 19:57:00,0.8021,0.8021,0.802,0.8021,530800000.0
2007-07-25 19:58:00,0.8021,0.8021,0.802,0.8021,220200002.0
2007-07-25 19:59:00,0.8021,0.8021,0.8019,0.80195,465299995.0
2007-07-25 20:00:00,0.80195,0.8021,0.8019,0.802,434900006.0
2007-07-25 20:01:00,0.802,0.802,0.802,0.802,124200006.0
2007-07-25 20:02:00,0.802,0.8021,0.8019,0.802,471000002.0
2007-07-25 20:03:00,0.802,0.8021,0.802,0.8021,469299998.0
2007-07-25 20:04:00,0.8021,0.8021,0.802,0.8021,229700003.0
2007-07-25 20:05:00,0.8021,0.8021,0.8019,0.8019,442099994.0
2007-07-25 20:06:00,0.8019,0.8019,0.8017,0.8019,488499992.0
2007-07-25 20:07:00,0.8019,0.8019,0.8019,0.8019,81300000.0
2007-07-25 20:08:00,0.8019,0.802,0.8019,0.8019,319000004.0
2007-07-25 20:09:00,0.8019,0.8019,0.8019,0.8019,284000000.0
2007-07-25 20:10:00,0.802,0.802,0.8019,0.8019,205299998.0
2007-07-25 20:11:00,0.8019,0.8019,0.8018,0.8018,210200002.0
2007-07-25 20:12:00,0.8018,0.8019,0.8018,0.8019,108800002.0
2007-07-25 20:13:00,0.8019,0.802,0.8018,0.802,449400003.0
2007-07-25 20:14:00,0.802,0.8021,0.802,0.8021,372099994.0
2007-07-25 20:15:00,0.80205,0.8021,0.80205,0.8021,135400000.0
2007-07-25 20:16:00,0.8021,0.8021,0.80205,0.80205,117000000.0
2007-07-25 20:17:00,0.8021,0.8021,0.80205,0.80205,74200000.0
2007-07-25 20:18:00,0.8019,0.8021,0.8019,0.8021,232800003.0
2007-07-25 20:19:00,0.8021,0.8023,0.8021,0.8021,236500005.0
2007-07-25 20:20:00,0.8021,0.8021,0.802,0.8021,331199998.0
2007-07-25 20:21:00,0.8021,0.8021,0.8021,0.8021,76400000.0
2007-07-25 20:22:00,0.802,0.8021,0.802,0.8021,154799995.0
2007-07-25 20:23:00,0.8021,0.8021,0.8021,0.8021,248300006.0
2007-07-25 20:24:00,0.8021,0.8021,0.8021,0.8021,169499995.0
2007-07-25 20:25:00,0.8021,0.8029,0.802,0.8024,781299996.0
2007-07-25 20:26:00,0.8024,0.8024,0.8021,0.8024,1265600000.0
2007-07-25 20:27:00,0.8024,0.8024,0.8024,0.8024,100700000.0
2007-07-25 20:28:00,0.8024,0.8026,0.8024,0.8025,283200000.0
2007-07-25 20:29:00,0.8025,0.8025,0.80235,0.8024,484000001.0
2007-07-25 20:30:00,0.8023,0.8023,0.80225,0.80225,382900002.0
2007-07-25 20:31:00,0.80225,0.8026,0.80225,0.8026,320999996.0
2007-07-25 20:32:00,0.8025,0.8025,0.8025,0.8025,119299998.0
2007-07-25 20:33:00,0.8025,0.8025,0.8025,0.8025,112599998.0
2007-07-25 20:34:00,0.8025,0.8025,0.8025,0.8025,16600000.0
2007-07-25 20:35:00,0.8025,0.8026,0.8025,0.8026,40300000.0
2007-07-25 20:36:00,0.8026,0.8026,0.8025,0.8025,483200003.0
2007-07-25 20:37:00,0.8025,0.8026,0.80245,0.80245,608899996.0
2007-07-25 20:38:00,0.8025,0.8025,0.8025,0.8025,284399999.0
2007-07-25 20:39:00,0.80245,0.8025,0.8022,0.80235,638099997.0
2007-07-25 20:40:00,0.80235,0.8024,0.8022,0.8023,661499999.0
2007-07-25 20:41:00,0.8023,0.8023,0.8023,0.8023,107500000.0
2007-07-25 20:42:00,0.8023,0.8023,0.8023,0.8023,171299999.0
2007-07-25 20:43:00,0.8023,0.8023,0.8022,0.8023,211600004.0
2007-07-25 20:44:00,0.8023,0.8023,0.8023,0.8023,184300002.0
2007-07-25 20:45:00,0.8023,0.8023,0.8022,0.8023,402699998.0
2007-07-25 20:46:00,0.8023,0.8025,0.8023,0.8025,241499995.0
2007-07-25 20:47:00,0.8025,0.803,0.8022,0.8029,1367800016.0
2007-07-25 20:48:00,0.8029,0.803,0.8026,0.8029,955099998.0
2007-07-25 20:49:00,0.8029,0.8029,0.8026,0.8028,310199999.0
2007-07-25 20:50:00,0.8027,0.8028,0.8026,0.8028,329799992.0
2007-07-25 20:51:00,0.8028,0.8028,0.8028,0.8028,135899997.0
2007-07-25 20:52:00,0.8028,0.8028,0.8028,0.8028,268499995.0
2007-07-25 20:53:00,0.8028,0.8028,0.8028,0.8028,234099998.0
2007-07-25 20:54:00,0.8028,0.8028,0.8028,0.8028,166700000.0
2007-07-25 20:55:00,0.8028,0.8028,0.8026,0.8027,301999996.0
2007-07-25 20:56:00,0.8027,0.8027,0.80265,0.8027,313099999.0
2007-07-25 20:57:00,0.8027,0.8027,0.8027,0.8027,158399992.0
2007-07-25 20:58:00,0.8027,0.8027,0.8026,0.8027,278299998.0
2007-07-25 20:59:00,0.8027,0.8029,0.8026,0.8027,406100004.0
2007-07-25 21:00:00,0.8026,0.8028,0.8025,0.8025,122300001.0
2007-07-25 21:01:00,0.80241,0.80268,0.80225,0.80262,75400000.0
2007-07-25 21:02:00,0.803,0.8031,0.8028,0.8031,211599999.0
2007-07-25 21:03:00,0.8031,0.8031,0.803,0.803,122800000.0
2007-07-25 21:04:00,0.803,0.803,0.8026,0.8028,211900000.0
2007-07-25 21:05:00,0.8028,0.8028,0.8028,0.8028,64900000.0
2007-07-25 21:06:00,0.8028,0.8029,0.8028,0.8028,107700000.0
2007-07-25 21:07:00,0.8029,0.8029,0.8027,0.8028,36800000.0
2007-07-25 21:08:00,0.8028,0.8029,0.8026,0.8026,177200000.0
2007-07-25 21:09:00,0.8026,0.8027,0.8026,0.8026,67100000.0
2007-07-25 21:10:00,0.8026,0.8026,0.8026,0.8026,27600000.0
2007-07-25 21:11:00,0.8026,0.8027,0.8026,0.8027,102000000.0
2007-07-25 21:12:00,0.8027,0.8029,0.8027,0.8029,99300000.0
2007-07-25 21:13:00,0.8029,0.8029,0.8028,0.8029,299800002.0
2007-07-25 21:14:00,0.803,0.8032,0.803,0.8031,296000004.0
2007-07-25 21:15:00,0.803,0.8034,0.8028,0.8033,398600000.0
2007-07-25 21:16:00,0.8033,0.8033,0.8032,0.8032,115100000.0
2007-07-25 21:17:00,0.8031,0.8033,0.8031,0.8033,494899998.0
2007-07-25 21:18:00,0.8033,0.8033,0.8031,0.8032,465000006.0
2007-07-25 21:19:00,0.8032,0.8033,0.8031,0.8031,230700003.0
2007-07-25 21:20:00,0.8031,0.8032,0.8031,0.8031,271600000.0
2007-07-25 21:21:00,0.8031,0.8032,0.8031,0.8032,96400000.0
2007-07-25 21:22:00,0.8032,0.8032,0.8032,0.8032,121000004.0
2007-07-25 21:23:00,0.8032,0.8032,0.8025,0.8028,414699998.0
2007-07-25 21:24:00,0.8028,0.8028,0.8028,0.8028,41600000.0
2007-07-25 21:25:00,0.8028,0.8028,0.8027,0.8027,46600000.0
2007-07-25 21:26:00,0.8028,0.8028,0.8026,0.8028,131599999.0
2007-07-25 21:27:00,0.8027,0.803,0.8027,0.8029,178100000.0
2007-07-25 21:28:00,0.8029,0.8031,0.8029,0.8029,225499996.0
2007-07-25 21:29:00,0.803,0.803,0.8028,0.8028,228300001.0
2007-07-25 21:30:00,0.8029,0.8029,0.8027,0.8028,77399999.0
2007-07-25 21:31:00,0.8028,0.8028,0.8028,0.8028,22200000.0
2007-07-25 21:32:00,0.80313,0.80313,0.80251,0.80251,57200001.0
2007-07-25 21:33:00,0.8028,0.8028,0.8028,0.8028,82699999.0
2007-07-25 21:34:00,0.8027,0.8028,0.8027,0.8027,89099998.0
2007-07-25 21:35:00,0.80257,0.80281,0.80255,0.80255,64400000.0
2007-07-25 21:36:00,0.8029,0.8029,0.8029,0.8029,64000000.0
2007-07-25 21:37:00,0.8029,0.8029,0.8027,0.8029,76900000.0
2007-07-25 21:38:00,0.8027,0.8031,0.8027,0.8031,182200000.0
2007-07-25 21:39:00,0.8031,0.8031,0.8029,0.803,165200000.0
2007-07-25 21:40:00,0.803,0.803,0.8028,0.803,98800000.0
2007-07-25 21:41:00,0.803,0.803,0.8028,0.8028,162600003.0
2007-07-25 21:42:00,0.8029,0.8029,0.8028,0.8029,79400000.0
2007-07-25 21:43:00,0.8029,0.8029,0.8028,0.8028,81200000.0
2007-07-25 21:44:00,0.8029,0.8029,0.8027,0.8029,223899998.0
2007-07-25 21:45:00,0.8029,0.803,0.8027,0.8029,173000000.0
2007-07-25 21:46:00,0.8029,0.803,0.8029,0.803,318499998.0
2007-07-25 21:47:00,0.803,0.803,0.8029,0.803,190399999.0
2007-07-25 21:48:00,0.803,0.803,0.803,0.803,42800000.0
2007-07-25 21:49:00,0.803,0.803,0.8028,0.8029,32900000.0
2007-07-25 21:50:00,0.8029,0.803,0.8029,0.8029,36700000.0
2007-07-25 21:51:00,0.8028,0.803,0.8027,0.8027,309500000.0
2007-07-25 21:52:00,0.8029,0.803,0.8027,0.8029,834799999.0
2007-07-25 21:53:00,0.803,0.8031,0.8027,0.8029,314299997.0
2007-07-25 21:54:00,0.8029,0.803,0.8029,0.8029,83700000.0
2007-07-25 21:55:00,0.8029,0.8031,0.8029,0.8031,87100000.0
2007-07-25 21:56:00,0.8031,0.8031,0.803,0.803,75200000.0
2007-07-25 21:57:00,0.803,0.803,0.8029,0.8029,52600000.0
2007-07-25 21:58:00,0.803,0.8031,0.8026,0.8026,362399999.0
2007-07-25 21:59:00,0.8026,0.8027,0.8025,0.8027,316999997.0
2007-07-25 22:00:00,0.8027,0.8027,0.8023,0.8023,334999999.0
2007-07-25 22:01:00,0.8023,0.8025,0.8021,0.8024,183900000.0
2007-07-25 22:02:00,0.8024,0.8026,0.8024,0.8026,105600000.0
2007-07-25 22:03:00,0.8026,0.8026,0.8023,0.8023,234699999.0
2007-07-25 22:04:00,0.8023,0.8023,0.8021,0.8022,146299998.0
2007-07-25 22:05:00,0.8022,0.8022,0.8022,0.8022,101799996.0
2007-07-25 22:06:00,0.8022,0.8022,0.8022,0.8022,83499997.0
2007-07-25 22:07:00,0.8022,0.8023,0.8022,0.8022,152199999.0
2007-07-25 22:08:00,0.8022,0.8022,0.8022,0.8022,168300000.0
2007-07-25 22:09:00,0.8022,0.8022,0.8022,0.8022,33600000.0
2007-07-25 22:10:00,0.8022,0.8023,0.8022,0.8023,63900000.0
2007-07-25 22:11:00,0.8022,0.8025,0.802,0.8025,149000000.0
2007-07-25 22:12:00,0.8025,0.8025,0.8025,0.8025,48000000.0
2007-07-25 22:13:00,0.8025,0.8025,0.8025,0.8025,48000000.0
2007-07-25 22:14:00,0.8025,0.8025,0.8025,0.8025,38400000.0
2007-07-25 22:15:00,0.8025,0.8025,0.8025,0.8025,88600000.0
2007-07-25 22:16:00,0.8024,0.8024,0.8022,0.8022,60000000.0
2007-07-25 22:17:00,0.8022,0.8023,0.8022,0.8022,74000000.0
2007-07-25 22:18:00,0.8023,0.8024,0.8021,0.8022,235900000.0
2007-07-25 22:19:00,0.8022,0.8022,0.8018,0.8019,535400001.0
2007-07-25 22:20:00,0.8019,0.802,0.8019,0.802,99200000.0
2007-07-25 22:21:00,0.802,0.802,0.802,0.802,60800000.0
2007-07-25 22:22:00,0.802,0.802,0.802,0.802,44800000.0
2007-07-25 22:23:00,0.802,0.802,0.802,0.802,64000000.0
2007-07-25 22:24:00,0.802,0.802,0.802,0.802,38400000.0
2007-07-25 22:25:00,0.802,0.802,0.8019,0.802,128200000.0
2007-07-25 22:26:00,0.802,0.802,0.802,0.802,113600000.0
2007-07-25 22:27:00,0.8019,0.802,0.8019,0.802,32300000.0
2007-07-25 22:28:00,0.802,0.8021,0.802,0.802,102400000.0
2007-07-25 22:29:00,0.802,0.802,0.8019,0.8019,124400001.0
2007-07-25 22:30:00,0.8019,0.8021,0.8019,0.802,162399999.0
2007-07-25 22:31:00,0.802,0.8024,0.802,0.8024,260800002.0
2007-07-25 22:32:00,0.8023,0.8029,0.8023,0.8029,328200000.0
2007-07-25 22:33:00,0.8029,0.8032,0.8028,0.8032,333399999.0
2007-07-25 22:34:00,0.8032,0.8032,0.803,0.8031,231499996.0
2007-07-25 22:35:00,0.8031,0.8031,0.8029,0.803,71600000.0
2007-07-25 22:36:00,0.8031,0.8033,0.803,0.8032,289100001.0
2007-07-25 22:37:00,0.8032,0.8032,0.8029,0.803,431200000.0
2007-07-25 22:38:00,0.8031,0.8031,0.8029,0.8029,304800001.0
2007-07-25 22:39:00,0.8028,0.803,0.8028,0.8028,210199995.0
2007-07-25 22:40:00,0.8029,0.8029,0.8025,0.8026,225400000.0
2007-07-25 22:41:00,0.8026,0.8026,0.8022,0.8024,431999999.0
2007-07-25 22:42:00,0.8024,0.8025,0.8024,0.8024,159800001.0
2007-07-25 22:43:00,0.8025,0.8025,0.8024,0.8025,104300000.0
2007-07-25 22:44:00,0.8025,0.8032,0.8024,0.8029,551099999.0
2007-07-25 22:45:00,0.8029,0.8029,0.8029,0.8029,138399997.0
2007-07-25 22:46:00,0.8029,0.8029,0.8024,0.8025,241299999.0
2007-07-25 22:47:00,0.8025,0.8028,0.8025,0.8027,46100000.0
2007-07-25 22:48:00,0.8027,0.8027,0.8026,0.8026,88500000.0
2007-07-25 22:49:00,0.8026,0.8027,0.8023,0.8025,489800000.0
2007-07-25 22:50:00,0.8025,0.8025,0.8024,0.8025,166700000.0
2007-07-25 22:51:00,0.8025,0.8025,0.8023,0.8024,106900000.0
2007-07-25 22:52:00,0.8024,0.8027,0.8023,0.8027,107700000.0
2007-07-25 22:53:00,0.8027,0.8028,0.8025,0.8025,167300000.0
2007-07-25 22:54:00,0.8026,0.8033,0.8025,0.8032,485999998.0
2007-07-25 22:55:00,0.8031,0.8035,0.8031,0.8035,115900001.0
2007-07-25 22:56:00,0.8035,0.8036,0.8033,0.8035,170299998.0
2007-07-25 22:57:00,0.8035,0.8036,0.8028,0.8031,319900000.0
2007-07-25 22:58:00,0.8032,0.8037,0.8031,0.8032,70300000.0
2007-07-25 22:59:00,0.8034,0.8034,0.8031,0.8031,43500000.0
2007-07-25 23:00:00,0.8055,0.8055,0.799,0.799,154000000.0
2007-07-25 23:01:00,0.7993,0.8003,0.7991,0.8003,213300000.0
2007-07-25 23:02:00,0.8002,0.8013,0.8002,0.8005,264100000.0
2007-07-25 23:03:00,0.8005,0.8006,0.8002,0.8002,297900000.0
2007-07-25 23:04:00,0.8002,0.8004,0.7995,0.8002,510600000.0
2007-07-25 23:05:00,0.8003,0.801,0.8002,0.8006,531899999.0
2007-07-25 23:06:00,0.8007,0.8007,0.8001,0.8005,401500000.0
2007-07-25 23:07:00,0.8005,0.8009,0.8003,0.8009,521000000.0
2007-07-25 23:08:00,0.8008,0.8008,0.8004,0.8004,388700000.0
2007-07-25 23:09:00,0.8004,0.8006,0.8001,0.8004,286500000.0
2007-07-25 23:10:00,0.8004,0.8004,0.7997,0.7997,585799999.0
2007-07-25 23:11:00,0.8001,0.8003,0.8,0.8001,181100000.0
2007-07-25 23:12:00,0.8,0.8001,0.7989,0.7992,589800000.0
2007-07-25 23:13:00,0.7991,0.7991,0.7988,0.799,387899998.0
2007-07-25 23:14:00,0.799,0.7992,0.7987,0.7989,277399999.0
2007-07-25 23:15:00,0.799,0.7994,0.799,0.7993,329999998.0
2007-07-25 23:16:00,0.7994,0.7997,0.7993,0.7996,433000000.0
2007-07-25 23:17:00,0.7996,0.8,0.79935,0.7996,1255600004.0
2007-07-25 23:18:00,0.7996,0.7998,0.7994,0.7998,655700003.0
2007-07-25 23:19:00,0.7998,0.8002,0.7997,0.8001,625900000.0
2007-07-25 23:20:00,0.8001,0.8007,0.8,0.8004,395400000.0
2007-07-25 23:21:00,0.8004,0.8007,0.8004,0.8006,388800000.0
2007-07-25 23:22:00,0.8007,0.8011,0.8007,0.8011,683499998.0
2007-07-25 23:23:00,0.801,0.8015,0.801,0.8015,940600003.0
2007-07-25 23:24:00,0.8015,0.8015,0.8009,0.8011,486199999.0
2007-07-25 23:25:00,0.8011,0.8012,0.801,0.8012,236100000.0
2007-07-25 23:26:00,0.8011,0.8011,0.8009,0.801,183800000.0
2007-07-25 23:27:00,0.801,0.801,0.8008,0.8008,254600000.0
2007-07-25 23:28:00,0.8008,0.8009,0.8004,0.8005,416500001.0
2007-07-25 23:29:00,0.8005,0.8005,0.8,0.8003,583600000.0
2007-07-25 23:30:00,0.8003,0.8003,0.8,0.8,460299998.0
2007-07-25 23:31:00,0.79995,0.8001,0.7999,0.80005,474599999.0
2007-07-25 23:32:00,0.8001,0.8002,0.8001,0.8001,487999994.0
2007-07-25 23:33:00,0.8001,0.8002,0.8001,0.8002,189499999.0
2007-07-25 23:34:00,0.8002,0.8002,0.8,0.8002,464500002.0
2007-07-25 23:35:00,0.8002,0.8003,0.8002,0.8002,433600000.0
2007-07-25 23:36:00,0.8002,0.8003,0.8002,0.8003,60300000.0
2007-07-25 23:37:00,0.8002,0.8005,0.8002,0.8005,172600001.0
2007-07-25 23:38:00,0.8005,0.8007,0.8004,0.8007,540999997.0
2007-07-25 23:39:00,0.801,0.8018,0.801,0.80175,923499999.0
2007-07-25 23:40:00,0.8018,0.8019,0.8014,0.80145,673300001.0
2007-07-25 23:41:00,0.8015,0.8018,0.8015,0.8017,352099998.0
2007-07-25 23:42:00,0.8017,0.8017,0.8016,0.8017,593699996.0
2007-07-25 23:43:00,0.8017,0.8019,0.80155,0.8018,417800002.0
2007-07-25 23:44:00,0.8018,0.8019,0.8015,0.8017,861799995.0
2007-07-25 23:45:00,0.8016,0.8017,0.8015,0.8016,485000004.0
2007-07-25 23:46:00,0.8016,0.8016,0.80125,0.8014,544000000.0
2007-07-25 23:47:00,0.8013,0.8015,0.8013,0.8014,129900000.0
2007-07-25 23:48:00,0.8014,0.8014,0.8013,0.8014,263800000.0
2007-07-25 23:49:00,0.8014,0.8014,0.8013,0.8013,119099998.0
2007-07-25 23:50:00,0.8014,0.8014,0.80135,0.8014,54700000.0
2007-07-25 23:51:00,0.8014,0.8014,0.8014,0.8014,139699999.0
2007-07-25 23:52:00,0.8014,0.8014,0.8013,0.8013,107199999.0
2007-07-25 23:53:00,0.8013,0.8015,0.8012,0.8015,215499999.0
2007-07-25 23:54:00,0.8015,0.8015,0.8014,0.8014,66400000.0
2007-07-25 23:55:00,0.8015,0.8015,0.8013,0.8013,198900000.0
2007-07-25 23:56:00,0.8013,0.8015,0.8013,0.8014,201000001.0
2007-07-25 23:57:00,0.8015,0.8015,0.8012,0.8014,380800003.0
2007-07-25 23:58:00,0.8014,0.8014,0.8008,0.801,652199995.0
2007-07-25 23:59:00,0.801,0.8011,0.8005,0.801,694499998.0
2007-07-26 00:00:00,0.801,0.801,0.801,0.801,104100000.0
2007-07-26 00:01:00,0.801,0.8011,0.801,0.8011,151399999.0
2007-07-26 00:02:00,0.8012,0.8013,0.8012,0.8013,327900005.0
2007-07-26 00:03:00,0.8014,0.8014,0.8013,0.8014,280499999.0
2007-07-26 00:04:00,0.8014,0.8014,0.8013,0.8013,65100000.0
2007-07-26 00:05:00,0.8014,0.8015,0.8014,0.8015,112499999.0
2007-07-26 00:06:00,0.8015,0.8015,0.8012,0.8013,656400008.0
2007-07-26 00:07:00,0.8012,0.8013,0.801,0.8011,423999998.0
2007-07-26 00:08:00,0.801,0.8011,0.8009,0.8011,547999998.0
2007-07-26 00:09:00,0.8011,0.8012,0.8011,0.8011,65500000.0
2007-07-26 00:10:00,0.8011,0.8014,0.8011,0.8012,489099998.0
2007-07-26 00:11:00,0.8011,0.8014,0.801,0.8011,455899998.0
2007-07-26 00:12:00,0.8011,0.8011,0.8011,0.8011,60000000.0
2007-07-26 00:13:00,0.8011,0.8012,0.8011,0.8012,312700000.0
2007-07-26 00:14:00,0.8011,0.8011,0.801,0.8011,441100000.0
2007-07-26 00:15:00,0.8011,0.8013,0.8011,0.8013,593299995.0
2007-07-26 00:16:00,0.8013,0.8013,0.8013,0.8013,148800000.0
2007-07-26 00:17:00,0.8013,0.8015,0.8013,0.8015,426200000.0
2007-07-26 00:18:00,0.8015,0.8016,0.80135,0.8014,692099995.0
2007-07-26 00:19:00,0.8014,0.8014,0.8012,0.8013,190999999.0
2007-07-26 00:20:00,0.8013,0.8015,0.8013,0.8014,134800000.0
2007-07-26 00:21:00,0.8014,0.8014,0.8011,0.8012,619500002.0
2007-07-26 00:22:00,0.8012,0.8013,0.80115,0.80115,330800002.0
2007-07-26 00:23:00,0.80115,0.8015,0.80115,0.8014,496099998.0
2007-07-26 00:24:00,0.8014,0.8014,0.8013,0.8013,68000000.0
2007-07-26 00:25:00,0.8013,0.8013,0.8013,0.8013,52800000.0
2007-07-26 00:26:00,0.80138,0.80152,0.80093,0.80097,133400000.0
2007-07-26 00:27:00,0.8013,0.8013,0.8012,0.8012,119999999.0
2007-07-26 00:28:00,0.8013,0.8014,0.8013,0.8014,42800000.0
2007-07-26 00:29:00,0.8014,0.8014,0.8014,0.8014,5600000.0
2007-07-26 00:30:00,0.80111,0.80159,0.80111,0.80147,717599997.0
2007-07-26 00:31:00,0.80153,0.80158,0.80085,0.80085,149000000.0
2007-07-26 00:32:00,0.8014,0.8014,0.8014,0.8014,38400000.0
2007-07-26 00:33:00,0.8014,0.8014,0.8014,0.8014,5600000.0
2007-07-26 00:34:00,0.80093,0.80107,0.80079,0.801,276500003.0
2007-07-26 00:35:00,0.8014,0.8015,0.8014,0.8015,100600002.0
2007-07-26 00:36:00,0.8015,0.8016,0.8015,0.8015,127999998.0
2007-07-26 00:37:00,0.8015,0.802,0.8015,0.8019,479100001.0
2007-07-26 00:38:00,0.8019,0.802,0.80175,0.8019,708699999.0
2007-07-26 00:39:00,0.8019,0.8019,0.8018,0.8019,205600001.0
2007-07-26 00:40:00,0.8019,0.8021,0.8018,0.802,329099998.0
2007-07-26 00:41:00,0.802,0.8023,0.8019,0.8023,928100004.0
2007-07-26 00:42:00,0.8023,0.8023,0.8023,0.8023,564599998.0
2007-07-26 00:43:00,0.8022,0.8024,0.8022,0.8023,117399998.0
2007-07-26 00:44:00,0.8023,0.8023,0.8022,0.8023,191000000.0
2007-07-26 00:45:00,0.8023,0.8024,0.80225,0.8024,292499999.0
2007-07-26 00:46:00,0.8024,0.8024,0.802,0.8021,512399997.0
2007-07-26 00:47:00,0.8021,0.8021,0.8019,0.8019,615400009.0
2007-07-26 00:48:00,0.8019,0.8021,0.8019,0.802,243399999.0
2007-07-26 00:49:00,0.802,0.8021,0.8017,0.8017,999499998.0
2007-07-26 00:50:00,0.8017,0.8017,0.8016,0.8016,316600001.0
2007-07-26 00:51:00,0.8016,0.8016,0.8015,0.8016,118299999.0
2007-07-26 00:52:00,0.8015,0.8017,0.80145,0.80145,375800001.0
2007-07-26 00:53:00,0.8016,0.8016,0.8015,0.8016,98800001.0
2007-07-26 00:54:00,0.8015,0.8017,0.8015,0.8015,484199999.0
2007-07-26 00:55:00,0.8015,0.8015,0.8012,0.8012,472500000.0
2007-07-26 00:56:00,0.8012,0.8012,0.8012,0.8012,14300000.0
2007-07-26 00:57:00,0.8013,0.8014,0.80115,0.80115,260899999.0
2007-07-26 00:58:00,0.8012,0.8013,0.8012,0.8013,226399999.0
2007-07-26 00:59:00,0.8012,0.8014,0.8011,0.8013,561799998.0
2007-07-26 01:00:00,0.8011,0.8016,0.801,0.8014,839400001.0
2007-07-26 01:01:00,0.8014,0.8015,0.8014,0.8015,315600000.0
2007-07-26 01:02:00,0.8015,0.8015,0.8013,0.8013,467299999.0
2007-07-26 01:03:00,0.8013,0.8013,0.8012,0.8013,151499998.0
2007-07-26 01:04:00,0.8013,0.8013,0.8013,0.8013,268400001.0
2007-07-26 01:05:00,0.8013,0.8013,0.8013,0.8013,53099998.0
2007-07-26 01:06:00,0.8014,0.8014,0.8012,0.8013,369300000.0
2007-07-26 01:07:00,0.8014,0.8014,0.8014,0.8014,111100000.0
2007-07-26 01:08:00,0.8014,0.8015,0.8013,0.80145,100500000.0
2007-07-26 01:09:00,0.8015,0.8015,0.8013,0.8015,388400007.0
2007-07-26 01:10:00,0.8015,0.8018,0.8014,0.8017,1132899995.0
2007-07-26 01:11:00,0.8017,0.8018,0.8015,0.8016,732700008.0
2007-07-26 01:12:00,0.8016,0.8017,0.8015,0.80165,670800000.0
2007-07-26 01:13:00,0.8017,0.8017,0.8016,0.80165,269599999.0
2007-07-26 01:14:00,0.80165,0.8017,0.8016,0.80165,224100004.0
2007-07-26 01:15:00,0.8017,0.8018,0.8016,0.8017,736400007.0
2007-07-26 01:16:00,0.8017,0.8017,0.8017,0.8017,30400000.0
2007-07-26 01:17:00,0.8017,0.8017,0.8015,0.8016,1008999996.0
2007-07-26 01:18:00,0.80155,0.8016,0.8012,0.8012,1211700003.0
2007-07-26 01:19:00,0.8013,0.8015,0.8013,0.8014,572799996.0
2007-07-26 01:20:00,0.80133,0.80166,0.80097,0.80097,366700004.0
2007-07-26 01:21:00,0.8014,0.8015,0.8014,0.8015,683700007.0
2007-07-26 01:22:00,0.8015,0.8016,0.8012,0.8015,739000000.0
2007-07-26 01:23:00,0.8015,0.8015,0.8015,0.8015,199200003.0
2007-07-26 01:24:00,0.8015,0.8015,0.8014,0.8015,191100002.0
2007-07-26 01:25:00,0.8015,0.8016,0.8013,0.80145,684299999.0
2007-07-26 01:26:00,0.8015,0.8016,0.8014,0.8014,248900001.0
2007-07-26 01:27:00,0.8015,0.8015,0.8014,0.8015,156999998.0
2007-07-26 01:28:00,0.8015,0.8015,0.8014,0.8015,479199999.0
2007-07-26 01:29:00,0.8015,0.8015,0.8013,0.8013,191900000.0
2007-07-26 01:30:00,0.8013,0.8013,0.8013,0.8013,279200006.0
2007-07-26 01:31:00,0.8013,0.8013,0.8012,0.8013,539600006.0
2007-07-26 01:32:00,0.8013,0.80135,0.8012,0.8012,318199998.0
2007-07-26 01:33:00,0.8013,0.8013,0.80125,0.80125,26800000.0
2007-07-26 01:34:00,0.80091,0.80099,0.8008,0.8008,70100003.0
2007-07-26 01:35:00,0.8013,0.8013,0.8013,0.8013,18400000.0
2007-07-26 01:36:00,0.8013,0.8013,0.801,0.8012,421700002.0
2007-07-26 01:37:00,0.8012,0.8012,0.8007,0.8008,1433199989.0
2007-07-26 01:38:00,0.8009,0.801,0.8007,0.801,1105900000.0
2007-07-26 01:39:00,0.801,0.801,0.80095,0.801,136500000.0
2007-07-26 01:40:00,0.80105,0.8011,0.8009,0.8009,267000000.0
2007-07-26 01:41:00,0.801,0.8012,0.801,0.8012,124800000.0
2007-07-26 01:42:00,0.8012,0.8012,0.8011,0.8011,94399999.0
2007-07-26 01:43:00,0.8011,0.8011,0.8011,0.8011,16000000.0
2007-07-26 01:44:00,0.8011,0.8012,0.8011,0.8012,67200000.0
2007-07-26 01:45:00,0.8012,0.8012,0.8012,0.8012,8000000.0
2007-07-26 01:46:00,0.8012,0.8013,0.8012,0.8013,242100000.0
2007-07-26 01:47:00,0.8013,0.8013,0.8013,0.8013,195200002.0
2007-07-26 01:48:00,0.8013,0.8013,0.8013,0.8013,95199996.0
2007-07-26 01:49:00,0.8013,0.8013,0.8012,0.8012,329899998.0
2007-07-26 01:50:00,0.8013,0.8013,0.8013,0.8013,34100000.0
2007-07-26 01:51:00,0.8012,0.8014,0.8012,0.8014,335900002.0
2007-07-26 01:52:00,0.8014,0.8014,0.8012,0.8014,384900003.0
2007-07-26 01:53:00,0.80135,0.8014,0.80135,0.8014,93800000.0
2007-07-26 01:54:00,0.8014,0.8014,0.8013,0.8014,156199995.0
2007-07-26 01:55:00,0.8014,0.8014,0.8014,0.8014,244700000.0
2007-07-26 01:56:00,0.8014,0.8015,0.8013,0.8015,258800001.0
2007-07-26 01:57:00,0.8015,0.8015,0.8014,0.8014,246499994.0
2007-07-26 01:58:00,0.8014,0.8014,0.8014,0.8014,63000000.0
2007-07-26 01:59:00,0.8014,0.8014,0.8012,0.80135,270099997.0
2007-07-26 02:00:00,0.8014,0.8016,0.8013,0.80155,563000005.0
2007-07-26 02:01:00,0.8016,0.8017,0.8014,0.8017,654799999.0
2007-07-26 02:02:00,0.8017,0.8017,0.8015,0.8017,455500000.0
2007-07-26 02:03:00,0.8017,0.8017,0.8014,0.8016,1004499999.0
2007-07-26 02:04:00,0.8016,0.8016,0.8014,0.8015,336199996.0
2007-07-26 02:05:00,0.8014,0.8016,0.8014,0.8016,193100004.0
2007-07-26 02:06:00,0.8015,0.8017,0.80135,0.8017,270400000.0
2007-07-26 02:07:00,0.80175,0.8019,0.8017,0.8019,44700000.0
2007-07-26 02:08:00,0.8019,0.8019,0.8017,0.8017,173000000.0
2007-07-26 02:09:00,0.8017,0.8017,0.8016,0.8016,74199998.0
2007-07-26 02:10:00,0.8017,0.8017,0.8017,0.8017,27100000.0
2007-07-26 02:11:00,0.8017,0.8017,0.8015,0.8016,453300000.0
2007-07-26 02:12:00,0.8016,0.8016,0.8015,0.8016,131199999.0
2007-07-26 02:13:00,0.8016,0.8016,0.8013,0.8013,624700000.0
2007-07-26 02:14:00,0.8013,0.8014,0.8013,0.8014,924300006.0
2007-07-26 02:15:00,0.8014,0.8015,0.8013,0.8015,300300000.0
2007-07-26 02:16:00,0.8015,0.8015,0.8013,0.8013,37400000.0
2007-07-26 02:17:00,0.8013,0.8013,0.8012,0.8012,31700000.0
2007-07-26 02:18:00,0.8014,0.8015,0.8014,0.8015,71700000.0
2007-07-26 02:19:00,0.8015,0.8015,0.8013,0.8013,145900000.0
2007-07-26 02:20:00,0.8013,0.8014,0.8012,0.8014,423199999.0
2007-07-26 02:21:00,0.8014,0.8014,0.8011,0.8013,272500001.0
2007-07-26 02:22:00,0.8013,0.8013,0.801,0.80105,609699997.0
2007-07-26 02:23:00,0.8011,0.8012,0.801,0.8012,264099999.0
2007-07-26 02:24:00,0.8012,0.8013,0.801,0.8013,191900002.0
2007-07-26 02:25:00,0.8013,0.8015,0.8011,0.80145,170300001.0
2007-07-26 02:26:00,0.80145,0.8015,0.8014,0.8015,427199997.0
2007-07-26 02:27:00,0.8015,0.8015,0.8014,0.8014,52600000.0
2007-07-26 02:28:00,0.8014,0.8015,0.8012,0.8012,159100000.0
2007-07-26 02:29:00,0.8012,0.8012,0.8012,0.8012,20800000.0
2007-07-26 02:30:00,0.8012,0.8014,0.8012,0.8013,235500002.0
2007-07-26 02:31:00,0.8014,0.8015,0.8014,0.8015,53200000.0
2007-07-26 02:32:00,0.80111,0.80125,0.8009,0.80125,267800000.0
2007-07-26 02:33:00,0.8015,0.8015,0.80145,0.80145,46700000.0
2007-07-26 02:34:00,0.80104,0.8012,0.80103,0.8012,46600000.0
2007-07-26 02:35:00,0.80116,0.80124,0.80105,0.80124,40000000.0
2007-07-26 02:36:00,0.8015,0.8015,0.8013,0.8013,231099996.0
2007-07-26 02:37:00,0.8014,0.8014,0.8013,0.8014,82900000.0
2007-07-26 02:38:00,0.8014,0.8014,0.8014,0.8014,125599999.0
2007-07-26 02:39:00,0.8014,0.8014,0.8014,0.8014,85600001.0
2007-07-26 02:40:00,0.80105,0.80168,0.80105,0.80153,43000000.0
2007-07-26 02:41:00,0.8014,0.8016,0.8013,0.8015,745899998.0
2007-07-26 02:42:00,0.8015,0.8015,0.8014,0.8015,205200003.0
2007-07-26 02:43:00,0.8014,0.8014,0.8011,0.8014,628200003.0
2007-07-26 02:44:00,0.8014,0.8014,0.8013,0.8013,183999999.0
2007-07-26 02:45:00,0.80125,0.8014,0.8011,0.8014,171699997.0
2007-07-26 02:46:00,0.8014,0.8014,0.8012,0.8014,110800000.0
2007-07-26 02:47:00,0.80135,0.8014,0.80135,0.8014,6400000.0
2007-07-26 02:48:00,0.80135,0.80135,0.8012,0.8013,86000000.0
2007-07-26 02:49:00,0.8013,0.8013,0.8013,0.8013,3200000.0
2007-07-26 02:50:00,0.8013,0.8014,0.8012,0.8014,218900004.0
2007-07-26 02:51:00,0.8015,0.8015,0.8015,0.8015,15200000.0
2007-07-26 02:52:00,0.8015,0.8015,0.8014,0.8014,82199999.0
2007-07-26 02:53:00,0.8014,0.8017,0.8013,0.8015,1342100005.0
2007-07-26 02:54:00,0.80145,0.8017,0.8013,0.8016,714300003.0
2007-07-26 02:55:00,0.8016,0.8017,0.8014,0.8016,831599994.0
2007-07-26 02:56:00,0.8016,0.8016,0.80155,0.80155,12800000.0
2007-07-26 02:57:00,0.80155,0.8016,0.80155,0.8016,5200000.0
2007-07-26 02:58:00,0.80155,0.80155,0.8013,0.8015,371200007.0
2007-07-26 02:59:00,0.8015,0.8016,0.8013,0.80145,550299999.0
2007-07-26 03:00:00,0.8015,0.8016,0.8014,0.80155,341500003.0
2007-07-26 03:01:00,0.8016,0.8016,0.8014,0.8015,349000002.0
2007-07-26 03:02:00,0.8015,0.8015,0.8011,0.8012,698600002.0
2007-07-26 03:03:00,0.8012,0.8014,0.8012,0.8013,439800001.0
2007-07-26 03:04:00,0.8013,0.8013,0.8012,0.8013,389199994.0
2007-07-26 03:05:00,0.8012,0.8014,0.8011,0.80135,693899998.0
2007-07-26 03:06:00,0.8014,0.8014,0.8011,0.8011,899499999.0
2007-07-26 03:07:00,0.8011,0.8012,0.8011,0.8012,82300000.0
2007-07-26 03:08:00,0.8012,0.8014,0.8012,0.8014,396900002.0
2007-07-26 03:09:00,0.8014,0.8015,0.8012,0.8015,370299997.0
2007-07-26 03:10:00,0.8015,0.8015,0.8012,0.8013,226000000.0
2007-07-26 03:11:00,0.8013,0.8013,0.8011,0.8011,99100000.0
2007-07-26 03:12:00,0.8012,0.8012,0.8009,0.80095,748599999.0
2007-07-26 03:13:00,0.80095,0.801,0.8006,0.8007,663700000.0
2007-07-26 03:14:00,0.8007,0.8009,0.8007,0.8007,343500000.0
2007-07-26 03:15:00,0.8007,0.8008,0.8006,0.8006,693399992.0
2007-07-26 03:16:00,0.8006,0.8006,0.8001,0.8001,1204799993.0
2007-07-26 03:17:00,0.8002,0.8002,0.8001,0.8002,802599998.0
2007-07-26 03:18:00,0.8002,0.8003,0.8,0.8,811700006.0
2007-07-26 03:19:00,0.8001,0.8002,0.8,0.8001,1050500001.0
2007-07-26 03:20:00,0.8001,0.8001,0.7997,0.7997,1316799997.0
2007-07-26 03:21:00,0.7997,0.7999,0.7996,0.7997,837599999.0
2007-07-26 03:22:00,0.7997,0.8,0.7997,0.7997,1062800002.0
2007-07-26 03:23:00,0.79985,0.8001,0.7997,0.7999,1143700000.0
2007-07-26 03:24:00,0.7999,0.8002,0.7999,0.8002,591300001.0
2007-07-26 03:25:00,0.80015,0.8003,0.80005,0.8003,925400005.0
2007-07-26 03:26:00,0.8002,0.8004,0.8002,0.8004,446900004.0
2007-07-26 03:27:00,0.8004,0.8005,0.8003,0.8005,326399999.0
2007-07-26 03:28:00,0.8005,0.8008,0.8005,0.8008,625900005.0
2007-07-26 03:29:00,0.8008,0.8008,0.8006,0.8007,479700004.0
2007-07-26 03:30:00,0.8007,0.8007,0.8006,0.8007,670500003.0
2007-07-26 03:31:00,0.8007,0.8008,0.80065,0.8008,169700000.0
2007-07-26 03:32:00,0.8006,0.8008,0.8005,0.8007,447599995.0
2007-07-26 03:33:00,0.8007,0.8008,0.8005,0.80055,655999997.0
2007-07-26 03:34:00,0.8006,0.8006,0.8004,0.8005,268000001.0
2007-07-26 03:35:00,0.80045,0.8005,0.8003,0.8005,260800002.0
2007-07-26 03:36:00,0.8004,0.80055,0.8003,0.80055,381200003.0
2007-07-26 03:37:00,0.80055,0.80055,0.8004,0.8004,44000000.0
2007-07-26 03:38:00,0.80009,0.80031,0.79995,0.8001,322999999.0
2007-07-26 03:39:00,0.8004,0.8005,0.8004,0.8005,92800000.0
2007-07-26 03:40:00,0.8004,0.8004,0.8002,0.8002,193099999.0
2007-07-26 03:41:00,0.8003,0.8004,0.8002,0.80035,264999998.0
2007-07-26 03:42:00,0.8003,0.8003,0.8,0.8002,724500002.0
2007-07-26 03:43:00,0.8002,0.8002,0.8,0.8001,797100003.0
2007-07-26 03:44:00,0.8001,0.8001,0.8,0.8001,131300002.0
2007-07-26 03:45:00,0.8001,0.8001,0.8,0.8001,72400001.0
2007-07-26 03:46:00,0.8001,0.8001,0.7996,0.7998,1492799987.0
2007-07-26 03:47:00,0.7998,0.8,0.7996,0.7999,867299998.0
2007-07-26 03:48:00,0.7998,0.8,0.7997,0.7999,591600002.0
2007-07-26 03:49:00,0.7999,0.7999,0.7994,0.7997,1300699990.0
2007-07-26 03:50:00,0.7997,0.7997,0.7991,0.79925,1195799996.0
2007-07-26 03:51:00,0.79925,0.7995,0.7989,0.799,1095599992.0
2007-07-26 03:52:00,0.7991,0.7994,0.799,0.7992,1060399993.0
2007-07-26 03:53:00,0.7992,0.7994,0.799,0.7994,521700003.0
2007-07-26 03:54:00,0.79935,0.79935,0.799,0.799,349100004.0
2007-07-26 03:55:00,0.799,0.7991,0.7987,0.7987,644200000.0
2007-07-26 03:56:00,0.7988,0.7991,0.7987,0.7991,601500005.0
2007-07-26 03:57:00,0.7991,0.7991,0.7988,0.799,508799998.0
2007-07-26 03:58:00,0.799,0.7992,0.799,0.7991,202299999.0
2007-07-26 03:59:00,0.79925,0.7995,0.7992,0.79945,833499998.0
2007-07-26 04:00:00,0.79945,0.79955,0.7993,0.79955,321499999.0
2007-07-26 04:01:00,0.79955,0.7996,0.7993,0.7994,414200002.0
2007-07-26 04:02:00,0.7994,0.7995,0.7994,0.7995,230900000.0
2007-07-26 04:03:00,0.7995,0.7995,0.7993,0.7995,224900003.0
2007-07-26 04:04:00,0.7995,0.7995,0.7992,0.7993,597599991.0
2007-07-26 04:05:00,0.7993,0.7995,0.7992,0.7993,209600003.0
2007-07-26 04:06:00,0.7992,0.7994,0.7992,0.7993,291499997.0
2007-07-26 04:07:00,0.7993,0.7993,0.7986,0.7987,732899998.0
2007-07-26 04:08:00,0.7987,0.7988,0.79855,0.7987,341000000.0
2007-07-26 04:09:00,0.7987,0.7987,0.7985,0.7985,506300003.0
2007-07-26 04:10:00,0.7986,0.7986,0.7984,0.7986,1466600001.0
2007-07-26 04:11:00,0.7983,0.7983,0.7974,0.7975,1881799986.0
2007-07-26 04:12:00,0.7976,0.798,0.7976,0.7978,1881799986.0
2007-07-26 04:13:00,0.7977,0.7979,0.7973,0.7973,2017599991.0
2007-07-26 04:14:00,0.7974,0.7974,0.7971,0.7971,2017599991.0
2007-07-26 04:15:00,0.7972,0.7972,0.7968,0.7968,2017599991.0
2007-07-26 04:16:00,0.7967,0.79715,0.7966,0.79715,2017599991.0
2007-07-26 04:17:00,0.7972,0.7977,0.7971,0.7976,1691000009.0
2007-07-26 04:18:00,0.79755,0.7976,0.7975,0.7975,727100004.0
2007-07-26 04:19:00,0.7976,0.7977,0.7975,0.7976,1574000012.0
2007-07-26 04:20:00,0.7976,0.7977,0.7971,0.7971,1181599994.0
2007-07-26 04:21:00,0.7971,0.7972,0.797,0.797,2022500000.0
2007-07-26 04:22:00,0.7969,0.7969,0.7965,0.7965,2022500000.0
2007-07-26 04:23:00,0.7967,0.7968,0.7964,0.7964,2022500000.0
2007-07-26 04:24:00,0.7966,0.7968,0.7965,0.7967,727900005.0
2007-07-26 04:25:00,0.7967,0.7967,0.7965,0.7966,1103100000.0
2007-07-26 04:26:00,0.7966,0.7966,0.796,0.7965,1773500007.0
2007-07-26 04:27:00,0.7965,0.7967,0.7965,0.7967,435799997.0
2007-07-26 04:28:00,0.7967,0.7969,0.7966,0.7969,723800001.0
2007-07-26 04:29:00,0.79685,0.7972,0.7968,0.797,1362699998.0
2007-07-26 04:30:00,0.7971,0.79745,0.797,0.79745,1137500000.0
2007-07-26 04:31:00,0.79745,0.7976,0.7973,0.7974,1506299997.0
2007-07-26 04:32:00,0.7974,0.7974,0.797,0.79725,1262800000.0
2007-07-26 04:33:00,0.7973,0.7974,0.7972,0.7972,1257400005.0
2007-07-26 04:34:00,0.7972,0.79735,0.7971,0.7972,767000006.0
2007-07-26 04:35:00,0.7972,0.7973,0.7971,0.7973,428300000.0
2007-07-26 04:36:00,0.7972,0.7973,0.7969,0.7969,1451099997.0
2007-07-26 04:37:00,0.797,0.797,0.7966,0.7967,1333600000.0
2007-07-26 04:38:00,0.7967,0.797,0.7966,0.7968,547000000.0
2007-07-26 04:39:00,0.7967,0.797,0.7966,0.7966,809899999.0
2007-07-26 04:40:00,0.7966,0.7967,0.7963,0.79635,1427499995.0
2007-07-26 04:41:00,0.79635,0.7964,0.7962,0.7962,1468400003.0
2007-07-26 04:42:00,0.7962,0.7963,0.79605,0.7962,630800002.0
2007-07-26 04:43:00,0.7962,0.7963,0.7961,0.7962,953800004.0
2007-07-26 04:44:00,0.7962,0.7963,0.796,0.7962,684899998.0
2007-07-26 04:45:00,0.7963,0.7965,0.7962,0.7964,763600000.0
2007-07-26 04:46:00,0.7965,0.7967,0.7964,0.7967,444199998.0
2007-07-26 04:47:00,0.7967,0.7967,0.7963,0.7963,920300002.0
2007-07-26 04:48:00,0.7963,0.7963,0.7962,0.7962,237900001.0
2007-07-26 04:49:00,0.7963,0.7963,0.7962,0.79625,84000001.0
2007-07-26 04:50:00,0.7963,0.7966,0.7962,0.7966,614500001.0
2007-07-26 04:51:00,0.7966,0.7966,0.7965,0.7965,93500001.0
2007-07-26 04:52:00,0.7964,0.7964,0.7964,0.7964,35099998.0
2007-07-26 04:53:00,0.7965,0.7967,0.7964,0.7966,380500002.0
2007-07-26 04:54:00,0.7966,0.7967,0.7966,0.7967,310700004.0
2007-07-26 04:55:00,0.7967,0.7967,0.7966,0.7967,247600003.0
2007-07-26 04:56:00,0.7967,0.79675,0.7966,0.79675,421899999.0
2007-07-26 04:57:00,0.7968,0.7968,0.79665,0.7967,340200002.0
2007-07-26 04:58:00,0.79665,0.797,0.79665,0.79685,793300000.0
2007-07-26 04:59:00,0.7968,0.797,0.7967,0.7969,766799998.0
2007-07-26 05:00:00,0.797,0.797,0.7968,0.7969,738299997.0
2007-07-26 05:01:00,0.7969,0.7969,0.7969,0.7969,186899994.0
2007-07-26 05:02:00,0.7969,0.797,0.7968,0.797,199500002.0
2007-07-26 05:03:00,0.797,0.797,0.7969,0.7969,516899996.0
2007-07-26 05:04:00,0.7969,0.7971,0.7968,0.7971,529700006.0
2007-07-26 05:05:00,0.7972,0.7975,0.7972,0.7974,863700004.0
2007-07-26 05:06:00,0.7974,0.7975,0.7973,0.7975,866800001.0
2007-07-26 05:07:00,0.7975,0.7975,0.7973,0.7974,606199991.0
2007-07-26 05:08:00,0.7974,0.7974,0.7973,0.7974,385000000.0
2007-07-26 05:09:00,0.7974,0.7977,0.7973,0.7976,1242200005.0
2007-07-26 05:10:00,0.7976,0.7977,0.7975,0.7975,572599997.0
2007-07-26 05:11:00,0.7975,0.7976,0.7975,0.7976,736499998.0
2007-07-26 05:12:00,0.7976,0.7976,0.7974,0.7974,136199999.0
2007-07-26 05:13:00,0.7974,0.7975,0.7974,0.7975,433099997.0
2007-07-26 05:14:00,0.7975,0.7976,0.7975,0.7975,532800003.0
2007-07-26 05:15:00,0.7975,0.7976,0.7975,0.7975,290700001.0
2007-07-26 05:16:00,0.7975,0.7976,0.7974,0.7974,324299997.0
2007-07-26 05:17:00,0.7975,0.7977,0.7974,0.7977,437299997.0
2007-07-26 05:18:00,0.7977,0.7977,0.7976,0.7976,74999999.0
2007-07-26 05:19:00,0.7977,0.7977,0.7975,0.7977,721300005.0
2007-07-26 05:20:00,0.7977,0.7977,0.7977,0.7977,4900000.0
2007-07-26 05:21:00,0.7977,0.7977,0.79765,0.7977,66400000.0
2007-07-26 05:22:00,0.79765,0.7977,0.7975,0.79765,340600002.0
2007-07-26 05:23:00,0.79765,0.7977,0.79765,0.7977,38400000.0
2007-07-26 05:24:00,0.7977,0.7977,0.7974,0.7974,104800001.0
2007-07-26 05:25:00,0.7974,0.79765,0.7974,0.7975,113100000.0
2007-07-26 05:26:00,0.7975,0.7975,0.7974,0.7975,171899998.0
2007-07-26 05:27:00,0.7975,0.7975,0.7975,0.7975,16200000.0
2007-07-26 05:28:00,0.79717,0.79739,0.797,0.7973,480200000.0
2007-07-26 05:29:00,0.7975,0.7975,0.7975,0.7975,12700000.0
2007-07-26 05:30:00,0.7975,0.7976,0.7974,0.7974,256899999.0
2007-07-26 05:31:00,0.7974,0.7975,0.7974,0.7974,138499999.0
2007-07-26 05:32:00,0.7974,0.7975,0.7974,0.7975,99200000.0
2007-07-26 05:33:00,0.7975,0.7976,0.7974,0.7974,347700006.0
2007-07-26 05:34:00,0.7974,0.7977,0.7974,0.7975,245500002.0
2007-07-26 05:35:00,0.7976,0.7978,0.7976,0.7976,197899998.0
2007-07-26 05:36:00,0.7975,0.7981,0.7975,0.79785,931300005.0
2007-07-26 05:37:00,0.7978,0.798,0.7978,0.7979,591000008.0
2007-07-26 05:38:00,0.7979,0.79795,0.7977,0.7978,218599999.0
2007-07-26 05:39:00,0.798,0.7981,0.7979,0.798,438400003.0
2007-07-26 05:40:00,0.7979,0.7985,0.7979,0.7985,1338400005.0
2007-07-26 05:41:00,0.7985,0.7985,0.7983,0.7984,639100002.0
2007-07-26 05:42:00,0.7984,0.7986,0.7983,0.7985,436600000.0
2007-07-26 05:43:00,0.7984,0.7985,0.7983,0.7985,404700000.0
2007-07-26 05:44:00,0.7985,0.7986,0.7981,0.79815,995799998.0
2007-07-26 05:45:00,0.7982,0.7985,0.7981,0.7985,920899998.0
2007-07-26 05:46:00,0.7985,0.7985,0.7984,0.7985,565500001.0
2007-07-26 05:47:00,0.7984,0.7985,0.7983,0.7984,273799998.0
2007-07-26 05:48:00,0.7984,0.7985,0.7983,0.7984,504100003.0
2007-07-26 05:49:00,0.7984,0.7985,0.7983,0.7985,337300000.0
2007-07-26 05:50:00,0.7985,0.7985,0.7985,0.7985,199200000.0
2007-07-26 05:51:00,0.7984,0.7985,0.7984,0.7984,1005399998.0
2007-07-26 05:52:00,0.7984,0.7984,0.7983,0.7984,324200002.0
2007-07-26 05:53:00,0.7984,0.7984,0.7984,0.7984,242500006.0
2007-07-26 05:54:00,0.7984,0.7985,0.7984,0.7984,195800002.0
2007-07-26 05:55:00,0.7984,0.7985,0.7984,0.79845,91799999.0
2007-07-26 05:56:00,0.79845,0.79845,0.79845,0.79845,16000000.0
2007-07-26 05:57:00,0.7985,0.7985,0.7984,0.7984,478800001.0
2007-07-26 05:58:00,0.7984,0.7984,0.7983,0.7983,144900000.0
2007-07-26 05:59:00,0.7984,0.7985,0.7983,0.7983,182399999.0
2007-07-26 06:00:00,0.7984,0.7984,0.7983,0.7983,276200003.0
2007-07-26 06:01:00,0.7983,0.7984,0.7983,0.7984,293799998.0
2007-07-26 06:02:00,0.7984,0.7985,0.7984,0.7985,136599999.0
2007-07-26 06:03:00,0.7985,0.7985,0.79845,0.7985,108200001.0
2007-07-26 06:04:00,0.7985,0.7985,0.7985,0.7985,92100000.0
2007-07-26 06:05:00,0.7984,0.7985,0.7984,0.7985,111500004.0
2007-07-26 06:06:00,0.7985,0.799,0.7985,0.79885,570900006.0
2007-07-26 06:07:00,0.79885,0.799,0.7987,0.7989,820199992.0
2007-07-26 06:08:00,0.7989,0.799,0.7989,0.799,239099994.0
2007-07-26 06:09:00,0.799,0.799,0.7987,0.7988,769400003.0
2007-07-26 06:10:00,0.7988,0.799,0.7987,0.79895,341199997.0
2007-07-26 06:11:00,0.799,0.799,0.799,0.799,4800000.0
2007-07-26 06:12:00,0.799,0.7991,0.7988,0.79905,562700000.0
2007-07-26 06:13:00,0.79905,0.7991,0.7988,0.7991,790699999.0
2007-07-26 06:14:00,0.7991,0.7991,0.7988,0.7988,800400002.0
2007-07-26 06:15:00,0.7989,0.799,0.7989,0.7989,263699998.0
2007-07-26 06:16:00,0.7989,0.7989,0.7987,0.79885,410700001.0
2007-07-26 06:17:00,0.7989,0.7989,0.7987,0.7989,338600002.0
2007-07-26 06:18:00,0.79885,0.7989,0.7987,0.7988,277000000.0
2007-07-26 06:19:00,0.7988,0.799,0.7987,0.799,121400000.0
2007-07-26 06:20:00,0.7988,0.79882,0.79848,0.79848,561400006.0
2007-07-26 06:21:00,0.7989,0.7989,0.7988,0.7988,71400000.0
2007-07-26 06:22:00,0.7988,0.7989,0.7987,0.7989,91400000.0
2007-07-26 06:23:00,0.7988,0.7989,0.7988,0.7989,235500002.0
2007-07-26 06:24:00,0.7989,0.7989,0.7989,0.7989,66800004.0
2007-07-26 06:25:00,0.7989,0.7991,0.7989,0.799,505299999.0
2007-07-26 06:26:00,0.7991,0.7992,0.799,0.7991,730400000.0
2007-07-26 06:27:00,0.799,0.7992,0.799,0.7992,86599998.0
2007-07-26 06:28:00,0.7992,0.7992,0.7991,0.7992,325800000.0
2007-07-26 06:29:00,0.7992,0.7992,0.799,0.799,403900000.0
2007-07-26 06:30:00,0.799,0.799,0.7987,0.7989,399999999.0
2007-07-26 06:31:00,0.7989,0.7989,0.7982,0.7985,702000000.0
2007-07-26 06:32:00,0.79845,0.7985,0.7979,0.798,1093000001.0
2007-07-26 06:33:00,0.798,0.7981,0.7979,0.798,1365900001.0
2007-07-26 06:34:00,0.798,0.7981,0.7979,0.7979,501000006.0
2007-07-26 06:35:00,0.7981,0.7982,0.7979,0.79815,644100009.0
2007-07-26 06:36:00,0.7982,0.7982,0.7979,0.79815,1054000000.0
2007-07-26 06:37:00,0.7982,0.7984,0.7979,0.7983,721299996.0
2007-07-26 06:38:00,0.7983,0.7983,0.7979,0.7981,1271600006.0
2007-07-26 06:39:00,0.7981,0.7983,0.798,0.7982,1007500000.0
2007-07-26 06:40:00,0.7982,0.7984,0.7981,0.7983,537100002.0
2007-07-26 06:41:00,0.7984,0.7984,0.7982,0.7982,89499999.0
2007-07-26 06:42:00,0.7982,0.7982,0.7982,0.7982,20000000.0
2007-07-26 06:43:00,0.7982,0.7983,0.7981,0.7981,390500003.0
2007-07-26 06:44:00,0.7981,0.7981,0.7981,0.7981,137299999.0
2007-07-26 06:45:00,0.7981,0.7981,0.7978,0.79805,328700001.0
2007-07-26 06:46:00,0.7981,0.7982,0.7979,0.7982,613900001.0
2007-07-26 06:47:00,0.7982,0.7983,0.798,0.7982,629800003.0
2007-07-26 06:48:00,0.7982,0.7983,0.7982,0.7983,544599998.0
2007-07-26 06:49:00,0.7983,0.7984,0.7983,0.79835,90800000.0
2007-07-26 06:50:00,0.7984,0.7987,0.7984,0.7987,1133899997.0
2007-07-26 06:51:00,0.7987,0.7987,0.7985,0.79865,254700001.0
2007-07-26 06:52:00,0.7987,0.7987,0.7985,0.7986,380699998.0
2007-07-26 06:53:00,0.7986,0.7987,0.7986,0.7986,158500000.0
2007-07-26 06:54:00,0.7987,0.7989,0.7987,0.7989,625299998.0
2007-07-26 06:55:00,0.7989,0.799,0.7987,0.7987,530600003.0
2007-07-26 06:56:00,0.7987,0.7988,0.7987,0.7988,223700000.0
2007-07-26 06:57:00,0.7988,0.799,0.7987,0.7987,228500003.0
2007-07-26 06:58:00,0.7988,0.7989,0.7987,0.7988,793200004.0
2007-07-26 06:59:00,0.7988,0.7988,0.7988,0.7988,327900002.0
2007-07-26 07:00:00,0.79875,0.7988,0.7986,0.7987,195599998.0
2007-07-26 07:01:00,0.7987,0.7988,0.7987,0.7988,153700001.0
2007-07-26 07:02:00,0.7988,0.7988,0.79875,0.79875,61500000.0
2007-07-26 07:03:00,0.79875,0.7988,0.7986,0.7987,244900002.0
2007-07-26 07:04:00,0.7987,0.7988,0.7986,0.7988,167999998.0
2007-07-26 07:05:00,0.7988,0.7988,0.7987,0.7987,283000001.0
2007-07-26 07:06:00,0.7987,0.7988,0.7984,0.7986,766199999.0
2007-07-26 07:07:00,0.7986,0.7986,0.7985,0.7986,655800005.0
2007-07-26 07:08:00,0.7986,0.7986,0.7986,0.7986,93099996.0
2007-07-26 07:09:00,0.7986,0.7986,0.7985,0.7986,111799997.0
2007-07-26 07:10:00,0.7986,0.7987,0.7986,0.7987,147999999.0
2007-07-26 07:11:00,0.7987,0.7988,0.7985,0.7987,209699999.0
2007-07-26 07:12:00,0.7987,0.7987,0.7986,0.7987,155400006.0
2007-07-26 07:13:00,0.7987,0.7987,0.7987,0.7987,224500004.0
2007-07-26 07:14:00,0.79865,0.7988,0.7986,0.7987,455400005.0
2007-07-26 07:15:00,0.7986,0.7987,0.7986,0.7987,352299989.0
2007-07-26 07:16:00,0.7987,0.7987,0.7984,0.79855,995499994.0
2007-07-26 07:17:00,0.79855,0.7986,0.7984,0.7986,224399999.0
2007-07-26 07:18:00,0.7985,0.7986,0.7984,0.7984,118299999.0
2007-07-26 07:19:00,0.7984,0.7985,0.7984,0.7985,252499999.0
2007-07-26 07:20:00,0.79855,0.7986,0.7983,0.79845,253500001.0
2007-07-26 07:21:00,0.7985,0.79855,0.7982,0.7985,408100000.0
2007-07-26 07:22:00,0.7985,0.7985,0.7983,0.7985,127000000.0
2007-07-26 07:23:00,0.7983,0.7983,0.798,0.7982,530400003.0
2007-07-26 07:24:00,0.7982,0.7985,0.7981,0.7985,718100005.0
2007-07-26 07:25:00,0.7985,0.7985,0.7984,0.7984,243500000.0
2007-07-26 07:26:00,0.7984,0.79855,0.7983,0.7984,120500000.0
2007-07-26 07:27:00,0.7985,0.79855,0.7983,0.7983,237499999.0
2007-07-26 07:28:00,0.7984,0.7985,0.7984,0.7985,404299999.0
2007-07-26 07:29:00,0.7985,0.7985,0.7983,0.7985,316400000.0
2007-07-26 07:30:00,0.7984,0.7986,0.7984,0.7986,172000001.0
2007-07-26 07:31:00,0.7985,0.79855,0.7984,0.79855,107200000.0
2007-07-26 07:32:00,0.7986,0.7986,0.79855,0.79855,23200000.0
2007-07-26 07:33:00,0.79855,0.7986,0.7984,0.7986,231700000.0
2007-07-26 07:34:00,0.7986,0.7986,0.7985,0.7986,215100001.0
2007-07-26 07:35:00,0.7986,0.7987,0.7985,0.7987,422599997.0
2007-07-26 07:36:00,0.7987,0.7988,0.7987,0.7988,171299999.0
2007-07-26 07:37:00,0.7988,0.7988,0.7986,0.7987,133600000.0
2007-07-26 07:38:00,0.7987,0.799,0.7987,0.7989,172099999.0
2007-07-26 07:39:00,0.7989,0.79905,0.7988,0.7989,338600001.0
2007-07-26 07:40:00,0.7989,0.7993,0.7988,0.79915,618199999.0
2007-07-26 07:41:00,0.79915,0.7993,0.799,0.7991,526600001.0
2007-07-26 07:42:00,0.7991,0.7992,0.799,0.7991,503099998.0
2007-07-26 07:43:00,0.7991,0.7992,0.799,0.7991,266500001.0
2007-07-26 07:44:00,0.7991,0.7991,0.7991,0.7991,124200000.0
2007-07-26 07:45:00,0.7991,0.79925,0.7991,0.79915,176799999.0
2007-07-26 07:46:00,0.7992,0.79925,0.7991,0.7991,288700000.0
2007-07-26 07:47:00,0.7991,0.7992,0.799,0.799,169800001.0
2007-07-26 07:48:00,0.799,0.7992,0.7989,0.7991,935600004.0
2007-07-26 07:49:00,0.7992,0.79945,0.7992,0.79945,333700001.0
2007-07-26 07:50:00,0.79945,0.79945,0.799,0.7991,471100002.0
2007-07-26 07:51:00,0.7992,0.7992,0.799,0.799,594100001.0
2007-07-26 07:52:00,0.7991,0.7991,0.799,0.799,68000000.0
2007-07-26 07:53:00,0.799,0.7991,0.7987,0.799,866399995.0
2007-07-26 07:54:00,0.799,0.799,0.7984,0.7984,1574999996.0
2007-07-26 07:55:00,0.7984,0.7987,0.7982,0.7983,944899997.0
2007-07-26 07:56:00,0.7983,0.7984,0.7981,0.7982,906899998.0
2007-07-26 07:57:00,0.7982,0.7983,0.7981,0.7982,535700004.0
2007-07-26 07:58:00,0.7981,0.7983,0.7981,0.7983,603199992.0
2007-07-26 07:59:00,0.7983,0.7983,0.798,0.798,995000001.0
2007-07-26 08:00:00,0.7981,0.7982,0.798,0.7981,1060499990.0
2007-07-26 08:01:00,0.7981,0.7981,0.7973,0.7974,1206200009.0
2007-07-26 08:02:00,0.7973,0.7978,0.7973,0.7978,1613100001.0
2007-07-26 08:03:00,0.7978,0.7978,0.7976,0.7976,104599998.0
2007-07-26 08:04:00,0.7975,0.7977,0.7975,0.79765,751599995.0
2007-07-26 08:05:00,0.7977,0.7977,0.7973,0.7976,830899999.0
2007-07-26 08:06:00,0.7976,0.7976,0.7967,0.7968,1307499995.0
2007-07-26 08:07:00,0.7975,0.7975,0.7967,0.7967,1987799987.0
2007-07-26 08:08:00,0.7967,0.7973,0.7965,0.7972,1987799987.0
2007-07-26 08:09:00,0.7973,0.7973,0.7971,0.7972,412899999.0
2007-07-26 08:10:00,0.7972,0.7974,0.79705,0.7973,554999999.0
2007-07-26 08:11:00,0.7973,0.7974,0.7971,0.7974,936699997.0
2007-07-26 08:12:00,0.7975,0.7976,0.7973,0.7974,1092700009.0
2007-07-26 08:13:00,0.7974,0.7975,0.7972,0.7974,626200001.0
2007-07-26 08:14:00,0.7973,0.7974,0.7973,0.7973,349100000.0
2007-07-26 08:15:00,0.7973,0.7974,0.7973,0.7973,541399998.0
2007-07-26 08:16:00,0.7973,0.7974,0.7972,0.7973,955100000.0
2007-07-26 08:17:00,0.7973,0.7974,0.7972,0.7973,1104499999.0
2007-07-26 08:18:00,0.7973,0.7974,0.7972,0.79735,536899999.0
2007-07-26 08:19:00,0.79735,0.7975,0.79735,0.7974,100000000.0
2007-07-26 08:20:00,0.7974,0.7977,0.7974,0.7975,694199992.0
2007-07-26 08:21:00,0.7975,0.7975,0.7974,0.7974,132799999.0
2007-07-26 08:22:00,0.7975,0.7975,0.7971,0.7973,1170400006.0
2007-07-26 08:23:00,0.7972,0.7974,0.7971,0.7973,655300003.0
2007-07-26 08:24:00,0.7973,0.7973,0.7966,0.79675,1311099999.0
2007-07-26 08:25:00,0.79675,0.797,0.7966,0.7967,1181099998.0
2007-07-26 08:26:00,0.7967,0.7968,0.7964,0.79655,1375300000.0
2007-07-26 08:27:00,0.79655,0.79655,0.7961,0.79615,2043099990.0
2007-07-26 08:28:00,0.7962,0.7964,0.796,0.7963,2091399998.0
2007-07-26 08:29:00,0.7962,0.7965,0.7961,0.7964,1140599992.0
2007-07-26 08:30:00,0.7964,0.7967,0.7963,0.7967,1140599992.0
2007-07-26 08:31:00,0.7966,0.797,0.7966,0.7968,1513100013.0
2007-07-26 08:32:00,0.7969,0.7972,0.7968,0.7971,1676600005.0
2007-07-26 08:33:00,0.7971,0.7972,0.7967,0.7967,1206700000.0
2007-07-26 08:34:00,0.7968,0.7968,0.7964,0.7965,918399999.0
2007-07-26 08:35:00,0.7965,0.7967,0.7964,0.7965,814000003.0
2007-07-26 08:36:00,0.7964,0.7969,0.7964,0.7967,869999999.0
2007-07-26 08:37:00,0.7967,0.7971,0.79665,0.7967,1527199996.0
2007-07-26 08:38:00,0.7967,0.797,0.79665,0.79675,616599998.0
2007-07-26 08:39:00,0.7968,0.7971,0.7968,0.797,917999996.0
2007-07-26 08:40:00,0.79695,0.7971,0.79685,0.79685,283400001.0
2007-07-26 08:41:00,0.797,0.797,0.7969,0.797,654499996.0
2007-07-26 08:42:00,0.797,0.797,0.7967,0.7968,699800002.0
2007-07-26 08:43:00,0.7968,0.7971,0.7968,0.7969,813399999.0
2007-07-26 08:44:00,0.797,0.7973,0.797,0.7973,616200007.0
2007-07-26 08:45:00,0.7973,0.7975,0.7971,0.7975,752900003.0
2007-07-26 08:46:00,0.7975,0.7977,0.7973,0.79765,1662900006.0
2007-07-26 08:47:00,0.7977,0.7978,0.7975,0.7975,1976600011.0
2007-07-26 08:48:00,0.7975,0.7976,0.7971,0.7973,1258800006.0
2007-07-26 08:49:00,0.7973,0.7973,0.7971,0.7971,700300002.0
2007-07-26 08:50:00,0.7971,0.7973,0.797,0.7972,321000000.0
2007-07-26 08:51:00,0.7972,0.7972,0.797,0.797,109300000.0
2007-07-26 08:52:00,0.797,0.797,0.7965,0.7967,1902400000.0
2007-07-26 08:53:00,0.7967,0.7967,0.7965,0.7967,1151200005.0
2007-07-26 08:54:00,0.7967,0.797,0.7967,0.797,1016399998.0
2007-07-26 08:55:00,0.797,0.7973,0.797,0.7971,633899998.0
2007-07-26 08:56:00,0.7971,0.79745,0.7971,0.79745,580200002.0
2007-07-26 08:57:00,0.79745,0.79745,0.7973,0.7974,280000000.0
2007-07-26 08:58:00,0.7974,0.79755,0.7971,0.79755,566700000.0
2007-07-26 08:59:00,0.79755,0.7976,0.7972,0.7974,451100007.0
2007-07-26 09:00:00,0.7975,0.7977,0.79735,0.7976,876900000.0
2007-07-26 09:01:00,0.7976,0.7976,0.7972,0.7973,722000000.0
2007-07-26 09:02:00,0.7973,0.79745,0.7972,0.7973,374199998.0
2007-07-26 09:03:00,0.7974,0.7977,0.7974,0.7977,247000000.0
2007-07-26 09:04:00,0.7977,0.7978,0.7975,0.7975,539899998.0
2007-07-26 09:05:00,0.7975,0.7978,0.7975,0.7977,770699999.0
2007-07-26 09:06:00,0.7977,0.7978,0.7975,0.7978,661500002.0
2007-07-26 09:07:00,0.7978,0.7979,0.7976,0.7979,133700002.0
2007-07-26 09:08:00,0.7979,0.798,0.79765,0.79785,1493000001.0
2007-07-26 09:09:00,0.7979,0.7979,0.7977,0.79785,939400004.0
2007-07-26 09:10:00,0.7979,0.7981,0.79755,0.7979,944199997.0
2007-07-26 09:11:00,0.7979,0.798,0.79735,0.79765,1662199991.0
2007-07-26 09:12:00,0.7975,0.79775,0.7974,0.7974,1001800002.0
2007-07-26 09:13:00,0.7974,0.7975,0.7971,0.79725,768299999.0
2007-07-26 09:14:00,0.7971,0.7975,0.7969,0.797,1432899999.0
2007-07-26 09:15:00,0.79715,0.7972,0.7965,0.797,2146700016.0
2007-07-26 09:16:00,0.797,0.7971,0.7968,0.7969,1242299998.0
2007-07-26 09:17:00,0.7968,0.797,0.7965,0.7969,1448500000.0
2007-07-26 09:18:00,0.7969,0.7969,0.7965,0.7966,1514199993.0
2007-07-26 09:19:00,0.7967,0.7968,0.7959,0.7962,1621799988.0
2007-07-26 09:20:00,0.7963,0.7963,0.7956,0.7959,1621799988.0
2007-07-26 09:21:00,0.796,0.7961,0.7954,0.7955,1621799988.0
2007-07-26 09:22:00,0.7952,0.7956,0.7952,0.7955,1621799988.0
2007-07-26 09:23:00,0.7954,0.7955,0.795,0.7951,1621799988.0
2007-07-26 09:24:00,0.7947,0.795,0.7942,0.795,1621799988.0
2007-07-26 09:25:00,0.7951,0.7953,0.7949,0.795,1621799988.0
2007-07-26 09:26:00,0.7948,0.795,0.7947,0.7949,1944699986.0
2007-07-26 09:27:00,0.7948,0.7952,0.7948,0.7951,1944699986.0
2007-07-26 09:28:00,0.7952,0.7953,0.795,0.795,1918500019.0
2007-07-26 09:29:00,0.795,0.7951,0.7949,0.795,1918500019.0
2007-07-26 09:30:00,0.7951,0.7953,0.795,0.7951,1112400005.0
2007-07-26 09:31:00,0.7952,0.7952,0.7949,0.7951,1112400005.0
2007-07-26 09:32:00,0.795,0.7953,0.795,0.7951,1112400005.0
2007-07-26 09:33:00,0.7952,0.7953,0.7951,0.7953,1168699996.0
2007-07-26 09:34:00,0.7953,0.7954,0.7952,0.7954,1201399992.0
2007-07-26 09:35:00,0.7954,0.7955,0.79525,0.7953,1499599999.0
2007-07-26 09:36:00,0.7954,0.79545,0.7951,0.7951,1946100001.0
2007-07-26 09:37:00,0.7952,0.79535,0.7948,0.795,1536600006.0
2007-07-26 09:38:00,0.795,0.7953,0.7947,0.7948,1445200002.0
2007-07-26 09:39:00,0.7949,0.7952,0.7948,0.7948,1156500005.0
2007-07-26 09:40:00,0.7949,0.79505,0.7948,0.79505,936699995.0
2007-07-26 09:41:00,0.79505,0.79525,0.7947,0.7947,871399998.0
2007-07-26 09:42:00,0.7947,0.7947,0.7942,0.7944,1942600004.0
2007-07-26 09:43:00,0.7942,0.7943,0.7936,0.7937,1942600004.0
2007-07-26 09:44:00,0.7938,0.7945,0.7936,0.7944,1942600004.0
2007-07-26 09:45:00,0.7947,0.7949,0.7942,0.7945,1942600004.0
2007-07-26 09:46:00,0.7946,0.7951,0.7945,0.7949,1942600004.0
2007-07-26 09:47:00,0.7951,0.7953,0.795,0.7951,1942600004.0
2007-07-26 09:48:00,0.7951,0.7954,0.795,0.7954,1094899999.0
2007-07-26 09:49:00,0.7953,0.7953,0.795,0.795,471800000.0
2007-07-26 09:50:00,0.7952,0.7953,0.795,0.7951,471800000.0
2007-07-26 09:51:00,0.7952,0.7955,0.7952,0.7955,1393399994.0
2007-07-26 09:52:00,0.7955,0.7956,0.7952,0.7954,761299998.0
2007-07-26 09:53:00,0.7954,0.7956,0.7952,0.7954,1061600007.0
2007-07-26 09:54:00,0.7954,0.7956,0.79535,0.79555,579899999.0
2007-07-26 09:55:00,0.7955,0.7955,0.79535,0.7954,171000001.0
2007-07-26 09:56:00,0.7954,0.7956,0.7953,0.7955,1077899997.0
2007-07-26 09:57:00,0.7955,0.7955,0.7952,0.7953,1732999999.0
2007-07-26 09:58:00,0.7953,0.7954,0.79515,0.7953,921299998.0
2007-07-26 09:59:00,0.7952,0.7952,0.7949,0.795,1666299990.0
2007-07-26 10:00:00,0.795,0.795,0.7948,0.795,1020399994.0
2007-07-26 10:01:00,0.795,0.7951,0.7949,0.795,510599999.0
2007-07-26 10:02:00,0.79495,0.7951,0.7949,0.7951,286599997.0
2007-07-26 10:03:00,0.7951,0.79525,0.7951,0.7951,429899997.0
2007-07-26 10:04:00,0.7951,0.7953,0.795,0.7953,629200001.0
2007-07-26 10:05:00,0.7953,0.7953,0.7952,0.7953,78100000.0
2007-07-26 10:06:00,0.7953,0.7953,0.795,0.7953,641800008.0
2007-07-26 10:07:00,0.79525,0.79525,0.7949,0.79505,623499996.0
2007-07-26 10:08:00,0.79505,0.79545,0.7949,0.7953,1488900001.0
2007-07-26 10:09:00,0.7953,0.7957,0.7953,0.7956,1592400002.0
2007-07-26 10:10:00,0.7956,0.7956,0.7953,0.7955,900599992.0
2007-07-26 10:11:00,0.7955,0.7955,0.7952,0.7952,551199999.0
2007-07-26 10:12:00,0.7952,0.79555,0.7952,0.7955,822599997.0
2007-07-26 10:13:00,0.79545,0.7957,0.79525,0.7956,949799999.0
2007-07-26 10:14:00,0.7956,0.79585,0.7953,0.7955,782899998.0
2007-07-26 10:15:00,0.7955,0.79555,0.79505,0.7955,1276999997.0
2007-07-26 10:16:00,0.7955,0.7955,0.7953,0.7953,378400000.0
2007-07-26 10:17:00,0.7953,0.7955,0.79525,0.7953,590700000.0
2007-07-26 10:18:00,0.7953,0.7954,0.795,0.7952,1459999999.0
2007-07-26 10:19:00,0.7952,0.7953,0.7951,0.7951,699399999.0
2007-07-26 10:20:00,0.7951,0.7952,0.7951,0.7951,255399994.0
2007-07-26 10:21:00,0.7951,0.7952,0.795,0.795,875300006.0
2007-07-26 10:22:00,0.795,0.7953,0.795,0.7953,1273199999.0
2007-07-26 10:23:00,0.7953,0.7953,0.795,0.7952,876399997.0
2007-07-26 10:24:00,0.7952,0.7952,0.7951,0.7951,180100000.0
2007-07-26 10:25:00,0.7951,0.7952,0.7951,0.7951,908900005.0
2007-07-26 10:26:00,0.7952,0.79555,0.79515,0.7954,1308399996.0
2007-07-26 10:27:00,0.7954,0.7956,0.7953,0.7953,1943999998.0
2007-07-26 10:28:00,0.7953,0.7955,0.79525,0.79545,767999997.0
2007-07-26 10:29:00,0.7955,0.7955,0.7953,0.7954,641600002.0
2007-07-26 10:30:00,0.7954,0.7956,0.7953,0.7955,1145200000.0
2007-07-26 10:31:00,0.7955,0.7956,0.7954,0.7954,690699999.0
2007-07-26 10:32:00,0.7954,0.7954,0.7952,0.7954,653800009.0
2007-07-26 10:33:00,0.79535,0.7955,0.79525,0.7953,466399999.0
2007-07-26 10:34:00,0.7953,0.7955,0.7953,0.7955,566100006.0
2007-07-26 10:35:00,0.7955,0.7957,0.7954,0.7955,297199995.0
2007-07-26 10:36:00,0.7955,0.7958,0.7954,0.7958,624800000.0
2007-07-26 10:37:00,0.7958,0.7959,0.7957,0.7959,648099995.0
2007-07-26 10:38:00,0.7958,0.7958,0.7957,0.7958,432600000.0
2007-07-26 10:39:00,0.7958,0.7958,0.79575,0.7958,39000000.0
2007-07-26 10:40:00,0.7958,0.7958,0.7956,0.7956,253300003.0
2007-07-26 10:41:00,0.7956,0.7957,0.7954,0.7956,1006200007.0
2007-07-26 10:42:00,0.7955,0.7957,0.7954,0.7957,653099998.0
2007-07-26 10:43:00,0.7957,0.7957,0.7955,0.7956,491899999.0
2007-07-26 10:44:00,0.7956,0.7957,0.7955,0.7957,434899999.0
2007-07-26 10:45:00,0.7957,0.7958,0.7954,0.7958,623700001.0
2007-07-26 10:46:00,0.7958,0.7958,0.7957,0.79575,816100005.0
2007-07-26 10:47:00,0.79575,0.7958,0.79555,0.7958,589900001.0
2007-07-26 10:48:00,0.7958,0.7958,0.7956,0.79565,130000000.0
2007-07-26 10:49:00,0.7955,0.7957,0.7955,0.7955,530799998.0
2007-07-26 10:50:00,0.7955,0.7956,0.7954,0.7955,287599999.0
2007-07-26 10:51:00,0.7955,0.7956,0.7954,0.79555,414699998.0
2007-07-26 10:52:00,0.7956,0.7958,0.7956,0.7956,880399992.0
2007-07-26 10:53:00,0.7956,0.7958,0.7956,0.7958,1939300003.0
2007-07-26 10:54:00,0.7958,0.7958,0.79565,0.7957,699099988.0
2007-07-26 10:55:00,0.7957,0.7957,0.7955,0.7955,536599995.0
2007-07-26 10:56:00,0.7955,0.7957,0.7955,0.7957,585800001.0
2007-07-26 10:57:00,0.7956,0.7958,0.7956,0.7957,786300000.0
2007-07-26 10:58:00,0.7957,0.7958,0.7955,0.79575,800900005.0
2007-07-26 10:59:00,0.79575,0.7959,0.7956,0.7958,1509900004.0
2007-07-26 11:00:00,0.7957,0.7959,0.7957,0.79585,783199996.0
2007-07-26 11:01:00,0.79585,0.7961,0.7957,0.79605,1403600000.0
2007-07-26 11:02:00,0.7961,0.7962,0.7959,0.796,951799999.0
2007-07-26 11:03:00,0.796,0.7964,0.796,0.7962,713000001.0
2007-07-26 11:04:00,0.7962,0.7963,0.79605,0.7962,643299999.0
2007-07-26 11:05:00,0.7962,0.7964,0.7961,0.79635,1440999989.0
2007-07-26 11:06:00,0.7964,0.7971,0.7964,0.7969,1335100002.0
2007-07-26 11:07:00,0.7969,0.7973,0.79665,0.7973,1335100002.0
2007-07-26 11:08:00,0.7973,0.7973,0.797,0.7971,1963500003.0
2007-07-26 11:09:00,0.7971,0.7972,0.797,0.797,498899996.0
2007-07-26 11:10:00,0.7971,0.7972,0.7965,0.79675,1468800006.0
2007-07-26 11:11:00,0.7968,0.797,0.79655,0.7969,1142599993.0
2007-07-26 11:12:00,0.7969,0.7971,0.7968,0.797,1444599994.0
2007-07-26 11:13:00,0.797,0.7971,0.7969,0.7969,1243899995.0
2007-07-26 11:14:00,0.797,0.7976,0.7969,0.7975,632300003.0
2007-07-26 11:15:00,0.79755,0.7976,0.7973,0.7973,632300003.0
2007-07-26 11:16:00,0.7973,0.7975,0.79725,0.7973,630099998.0
2007-07-26 11:17:00,0.79725,0.7976,0.79705,0.7976,751200002.0
2007-07-26 11:18:00,0.79755,0.7978,0.7975,0.7978,1910199993.0
2007-07-26 11:19:00,0.7979,0.798,0.7977,0.7977,1270300004.0
2007-07-26 11:20:00,0.7976,0.79765,0.7974,0.7975,1270300004.0
2007-07-26 11:21:00,0.7975,0.7975,0.7974,0.7974,700200001.0
2007-07-26 11:22:00,0.7974,0.7974,0.79725,0.7973,333000002.0
2007-07-26 11:23:00,0.7973,0.7975,0.7973,0.7975,640999998.0
2007-07-26 11:24:00,0.7975,0.7976,0.7972,0.7974,816600002.0
2007-07-26 11:25:00,0.7974,0.7976,0.7973,0.7976,1122799994.0
2007-07-26 11:26:00,0.79755,0.7976,0.7973,0.79755,211799999.0
2007-07-26 11:27:00,0.7974,0.7976,0.7974,0.79755,62300000.0
2007-07-26 11:28:00,0.7976,0.7976,0.7973,0.7974,982600000.0
2007-07-26 11:29:00,0.7975,0.79755,0.797,0.7972,1849699996.0
2007-07-26 11:30:00,0.7972,0.7973,0.7966,0.797,2120800005.0
2007-07-26 11:31:00,0.797,0.7971,0.7965,0.79675,1278099997.0
2007-07-26 11:32:00,0.79675,0.7969,0.7966,0.7967,639800004.0
2007-07-26 11:33:00,0.7967,0.79685,0.7965,0.7968,686000003.0
2007-07-26 11:34:00,0.7968,0.797,0.7968,0.797,379899997.0
2007-07-26 11:35:00,0.797,0.7971,0.7969,0.7971,275699999.0
2007-07-26 11:36:00,0.7971,0.7972,0.797,0.7972,184700001.0
2007-07-26 11:37:00,0.7972,0.79735,0.7971,0.7973,311699996.0
2007-07-26 11:38:00,0.7973,0.79735,0.797,0.797,1061099991.0
2007-07-26 11:39:00,0.797,0.7972,0.7968,0.7971,545100001.0
2007-07-26 11:40:00,0.7971,0.7971,0.7968,0.797,947799997.0
2007-07-26 11:41:00,0.797,0.797,0.79695,0.79695,145900001.0
2007-07-26 11:42:00,0.7969,0.797,0.7969,0.797,58700000.0
2007-07-26 11:43:00,0.797,0.797,0.79685,0.7969,58100001.0
2007-07-26 11:44:00,0.7967,0.7972,0.7967,0.7969,933599993.0
2007-07-26 11:45:00,0.797,0.7972,0.7969,0.7972,425900000.0
2007-07-26 11:46:00,0.79715,0.79715,0.7969,0.797,161400001.0
2007-07-26 11:47:00,0.797,0.7972,0.797,0.79715,230600000.0
2007-07-26 11:48:00,0.79676,0.79687,0.79665,0.79665,246200002.0
2007-07-26 11:49:00,0.79715,0.79715,0.79715,0.79715,2400000.0
2007-07-26 11:50:00,0.79715,0.7975,0.79715,0.7975,159200002.0
2007-07-26 11:51:00,0.7975,0.7976,0.79735,0.79735,609600000.0
2007-07-26 11:52:00,0.79735,0.7976,0.79735,0.7976,237700004.0
2007-07-26 11:53:00,0.7976,0.79815,0.7975,0.798,1569399999.0
2007-07-26 11:54:00,0.7982,0.7986,0.7981,0.7985,1075500000.0
2007-07-26 11:55:00,0.7982,0.7984,0.7981,0.7981,1075500000.0
2007-07-26 11:56:00,0.7981,0.7984,0.79805,0.7982,1820600006.0
2007-07-26 11:57:00,0.7981,0.7983,0.798,0.7981,371299997.0
2007-07-26 11:58:00,0.79805,0.7983,0.79795,0.79815,2038199985.0
2007-07-26 11:59:00,0.79815,0.7985,0.79805,0.7983,1321799997.0
2007-07-26 12:00:00,0.7983,0.7983,0.7981,0.7982,121599997.0
2007-07-26 12:01:00,0.7982,0.7983,0.79795,0.7983,416499999.0
2007-07-26 12:02:00,0.7983,0.7985,0.7981,0.7983,613300003.0
2007-07-26 12:03:00,0.7983,0.7987,0.7983,0.7986,1461699997.0
2007-07-26 12:04:00,0.7987,0.799,0.7986,0.7987,1579599998.0
2007-07-26 12:05:00,0.7987,0.799,0.79865,0.79885,2132400008.0
2007-07-26 12:06:00,0.79885,0.79885,0.79855,0.79865,802099998.0
2007-07-26 12:07:00,0.79865,0.7987,0.79835,0.79865,694900004.0
2007-07-26 12:08:00,0.7987,0.7987,0.79845,0.7985,401599996.0
2007-07-26 12:09:00,0.7985,0.7986,0.7984,0.7984,754799998.0
2007-07-26 12:10:00,0.7984,0.7984,0.798,0.7981,1504100008.0
2007-07-26 12:11:00,0.7982,0.7982,0.7976,0.7976,1504100008.0
2007-07-26 12:12:00,0.7976,0.7978,0.7976,0.7978,267900000.0
2007-07-26 12:13:00,0.7977,0.7981,0.7977,0.7978,1141999998.0
2007-07-26 12:14:00,0.79775,0.7979,0.79765,0.7978,815300006.0
2007-07-26 12:15:00,0.79775,0.7979,0.79775,0.7979,235900000.0
2007-07-26 12:16:00,0.7979,0.7979,0.7977,0.7977,408099997.0
2007-07-26 12:17:00,0.7977,0.7978,0.7976,0.79775,379000000.0
2007-07-26 12:18:00,0.79775,0.7978,0.7977,0.7978,157199998.0
2007-07-26 12:19:00,0.7978,0.7978,0.7977,0.7978,296899994.0
2007-07-26 12:20:00,0.7978,0.7978,0.7975,0.79755,695499994.0
2007-07-26 12:21:00,0.7976,0.7977,0.7972,0.7973,1200800001.0
2007-07-26 12:22:00,0.7973,0.7973,0.7969,0.7971,984300004.0
2007-07-26 12:23:00,0.797,0.7972,0.7967,0.7967,984300004.0
2007-07-26 12:24:00,0.7969,0.7969,0.7964,0.7964,984300004.0
2007-07-26 12:25:00,0.7965,0.7968,0.79645,0.79665,1133199990.0
2007-07-26 12:26:00,0.7965,0.7966,0.7964,0.7966,1056800006.0
2007-07-26 12:27:00,0.7966,0.7969,0.7965,0.7969,1056800006.0
2007-07-26 12:28:00,0.7969,0.797,0.7967,0.7969,377900003.0
2007-07-26 12:29:00,0.7969,0.7972,0.7969,0.7972,107900000.0
2007-07-26 12:30:00,0.7972,0.7972,0.7972,0.7972,48000000.0
2007-07-26 12:31:00,0.7972,0.7972,0.7972,0.7972,28500000.0
2007-07-26 12:32:00,0.7972,0.7972,0.7968,0.7969,307599997.0
2007-07-26 12:33:00,0.79685,0.79705,0.79665,0.7968,635099999.0
2007-07-26 12:34:00,0.7968,0.7971,0.7967,0.7971,390099998.0
2007-07-26 12:35:00,0.797,0.7971,0.79675,0.7969,632700004.0
2007-07-26 12:36:00,0.79685,0.797,0.79675,0.797,1701699993.0
2007-07-26 12:37:00,0.797,0.7971,0.797,0.7971,185400001.0
2007-07-26 12:38:00,0.7971,0.7971,0.7968,0.7969,577299997.0
2007-07-26 12:39:00,0.7969,0.7969,0.7968,0.7969,118399999.0
2007-07-26 12:40:00,0.7969,0.7971,0.7969,0.797,343999999.0
2007-07-26 12:41:00,0.797,0.7971,0.7969,0.7971,361100002.0
2007-07-26 12:42:00,0.7971,0.7971,0.797,0.797,34200000.0
2007-07-26 12:43:00,0.797,0.797,0.7967,0.7967,408400000.0
2007-07-26 12:44:00,0.7967,0.7968,0.79655,0.79655,336800000.0
2007-07-26 12:45:00,0.7965,0.79665,0.7965,0.7965,135000000.0
2007-07-26 12:46:00,0.7965,0.7965,0.796,0.7961,916799999.0
2007-07-26 12:47:00,0.796,0.7961,0.7954,0.7955,1361899991.0
2007-07-26 12:48:00,0.7955,0.7962,0.7955,0.7962,1220600008.0
2007-07-26 12:49:00,0.7962,0.7964,0.7961,0.79635,642299999.0
2007-07-26 12:50:00,0.79655,0.7966,0.79605,0.7962,1065299991.0
2007-07-26 12:51:00,0.7962,0.7962,0.79615,0.7962,98099998.0
2007-07-26 12:52:00,0.7962,0.7962,0.7959,0.796,310600001.0
2007-07-26 12:53:00,0.796,0.796,0.79565,0.7958,438699999.0
2007-07-26 12:54:00,0.7958,0.7959,0.7955,0.7958,1726599990.0
2007-07-26 12:55:00,0.7958,0.7958,0.7956,0.7957,811400001.0
2007-07-26 12:56:00,0.7957,0.7957,0.7953,0.7954,1230600000.0
2007-07-26 12:57:00,0.7953,0.7957,0.7953,0.79565,309099999.0
2007-07-26 12:58:00,0.7957,0.7957,0.7956,0.7956,1322300001.0
2007-07-26 12:59:00,0.7957,0.796,0.7957,0.7957,1309599996.0
2007-07-26 13:00:00,0.7958,0.7961,0.7957,0.7958,1309599996.0
2007-07-26 13:01:00,0.796,0.7961,0.7959,0.7961,796800001.0
2007-07-26 13:02:00,0.796,0.7966,0.796,0.79655,775200008.0
2007-07-26 13:03:00,0.79655,0.7967,0.7963,0.7964,1117200008.0
2007-07-26 13:04:00,0.7964,0.7964,0.7961,0.7961,910199990.0
2007-07-26 13:05:00,0.7962,0.7963,0.7962,0.79625,468799999.0
2007-07-26 13:06:00,0.7963,0.7963,0.7961,0.7961,193599999.0
2007-07-26 13:07:00,0.7962,0.7963,0.79565,0.7957,1289199993.0
2007-07-26 13:08:00,0.7957,0.7957,0.7951,0.7951,1908200010.0
2007-07-26 13:09:00,0.7952,0.7955,0.7951,0.7953,1908200010.0
2007-07-26 13:10:00,0.7955,0.7955,0.7946,0.7946,2031099992.0
2007-07-26 13:11:00,0.7949,0.7949,0.7945,0.7946,2031099992.0
2007-07-26 13:12:00,0.7947,0.7949,0.7944,0.7945,2031099992.0
2007-07-26 13:13:00,0.7944,0.7944,0.794,0.794,2031099992.0
2007-07-26 13:14:00,0.7943,0.7946,0.794,0.7942,2031099992.0
2007-07-26 13:15:00,0.7942,0.7946,0.7941,0.7945,1742100010.0
2007-07-26 13:16:00,0.7943,0.7946,0.7943,0.7945,1463200001.0
2007-07-26 13:17:00,0.7942,0.7943,0.794,0.7941,1463200001.0
2007-07-26 13:18:00,0.7941,0.7941,0.7941,0.7941,1352400004.0
2007-07-26 13:19:00,0.7935,0.7935,0.7935,0.7935,1352400004.0
2007-07-26 13:20:00,0.7934,0.7934,0.7934,0.7934,1352400004.0
2007-07-26 13:21:00,0.7935,0.7935,0.7928,0.793,1352400004.0
2007-07-26 13:22:00,0.7931,0.7937,0.793,0.7932,1352400004.0
2007-07-26 13:23:00,0.7932,0.7937,0.7929,0.7936,1352400004.0
2007-07-26 13:24:00,0.7938,0.79415,0.7933,0.7936,1700099999.0
2007-07-26 13:25:00,0.7936,0.7937,0.7933,0.7936,1688999999.0
2007-07-26 13:26:00,0.7936,0.7938,0.7935,0.79365,1432999999.0
2007-07-26 13:27:00,0.7937,0.7938,0.7936,0.7937,1365099995.0
2007-07-26 13:28:00,0.7937,0.7938,0.7935,0.7937,1182600000.0
2007-07-26 13:29:00,0.7937,0.7938,0.7931,0.7932,1600199999.0
2007-07-26 13:30:00,0.7933,0.7934,0.7931,0.7931,2080099995.0
2007-07-26 13:31:00,0.7931,0.7932,0.7929,0.7932,1336699995.0
2007-07-26 13:32:00,0.7934,0.79365,0.793,0.7932,1336699995.0
2007-07-26 13:33:00,0.7932,0.79335,0.7929,0.7933,1689799997.0
2007-07-26 13:34:00,0.79325,0.7933,0.7929,0.7929,1135199997.0
2007-07-26 13:35:00,0.7929,0.7932,0.7928,0.7929,1505400005.0
2007-07-26 13:36:00,0.7929,0.7931,0.7928,0.7929,585700001.0
2007-07-26 13:37:00,0.79305,0.79305,0.7928,0.7929,889200004.0
2007-07-26 13:38:00,0.7929,0.793,0.7928,0.7929,1829300001.0
2007-07-26 13:39:00,0.7929,0.7931,0.7928,0.7929,1246800003.0
2007-07-26 13:40:00,0.793,0.7931,0.7928,0.7928,1054700007.0
2007-07-26 13:41:00,0.7928,0.79345,0.7928,0.79345,1807200004.0
2007-07-26 13:42:00,0.7935,0.7939,0.7933,0.7936,1158300000.0
2007-07-26 13:43:00,0.7937,0.7939,0.7932,0.79355,1190699989.0
2007-07-26 13:44:00,0.7934,0.7938,0.7934,0.7937,772700000.0
2007-07-26 13:45:00,0.7937,0.79385,0.7935,0.7937,612199995.0
2007-07-26 13:46:00,0.7937,0.7938,0.7934,0.7936,803600008.0
2007-07-26 13:47:00,0.7936,0.7936,0.7929,0.7932,2051499996.0
2007-07-26 13:48:00,0.7932,0.7934,0.793,0.79315,1941300017.0
2007-07-26 13:49:00,0.79315,0.7934,0.7929,0.7933,1838899994.0
2007-07-26 13:50:00,0.7933,0.7936,0.7933,0.7936,518200000.0
2007-07-26 13:51:00,0.7936,0.794,0.7935,0.7939,1179599990.0
2007-07-26 13:52:00,0.7939,0.794,0.79365,0.7937,1094400009.0
2007-07-26 13:53:00,0.7937,0.7939,0.7935,0.7939,894500001.0
2007-07-26 13:54:00,0.79385,0.7939,0.7936,0.79385,433200006.0
2007-07-26 13:55:00,0.7939,0.7943,0.79365,0.7941,767900002.0
2007-07-26 13:56:00,0.7941,0.79435,0.7939,0.79415,680900006.0
2007-07-26 13:57:00,0.79415,0.7943,0.7938,0.794,793700000.0
2007-07-26 13:58:00,0.794,0.7942,0.7939,0.7942,999399997.0
2007-07-26 13:59:00,0.7942,0.7943,0.794,0.7942,543300002.0
2007-07-26 14:00:00,0.7942,0.7946,0.7941,0.7942,909600000.0
2007-07-26 14:01:00,0.7942,0.7942,0.7938,0.7942,380400002.0
2007-07-26 14:02:00,0.7942,0.7944,0.7941,0.7943,345499997.0
2007-07-26 14:03:00,0.7946,0.7951,0.7946,0.7947,1154399999.0
2007-07-26 14:04:00,0.7947,0.7947,0.7946,0.7946,470399999.0
2007-07-26 14:05:00,0.7946,0.7948,0.7945,0.7947,1231699999.0
2007-07-26 14:06:00,0.7946,0.7947,0.7946,0.7947,235700001.0
2007-07-26 14:07:00,0.7947,0.7952,0.7947,0.7948,1318899992.0
2007-07-26 14:08:00,0.795,0.7956,0.795,0.79555,1563100005.0
2007-07-26 14:09:00,0.7955,0.7955,0.7951,0.7952,1209699999.0
2007-07-26 14:10:00,0.7953,0.7953,0.79485,0.795,1209699999.0
2007-07-26 14:11:00,0.795,0.7951,0.79455,0.7948,2049500006.0
2007-07-26 14:12:00,0.79475,0.7948,0.79445,0.79465,1783499987.0
2007-07-26 14:13:00,0.79465,0.7947,0.7943,0.7946,1625300005.0
2007-07-26 14:14:00,0.7945,0.79505,0.7945,0.79505,1037699994.0
2007-07-26 14:15:00,0.79515,0.7952,0.7945,0.7946,1184300006.0
2007-07-26 14:16:00,0.7946,0.7947,0.7946,0.7947,543500000.0
2007-07-26 14:17:00,0.7947,0.7948,0.7946,0.7948,189000001.0
2007-07-26 14:18:00,0.7948,0.7951,0.7947,0.795,651699998.0
2007-07-26 14:19:00,0.795,0.7952,0.795,0.7952,555700003.0
2007-07-26 14:20:00,0.7951,0.7952,0.795,0.7951,771599997.0
2007-07-26 14:21:00,0.79505,0.7951,0.7947,0.7947,925999998.0
2007-07-26 14:22:00,0.7947,0.7951,0.7947,0.795,905999995.0
2007-07-26 14:23:00,0.795,0.795,0.7949,0.7949,73600000.0
2007-07-26 14:24:00,0.7949,0.7949,0.7947,0.7947,299100002.0
2007-07-26 14:25:00,0.7947,0.7947,0.7945,0.7945,1036800005.0
2007-07-26 14:26:00,0.7945,0.7945,0.79405,0.7941,1253199998.0
2007-07-26 14:27:00,0.7941,0.7941,0.79345,0.7938,1878899996.0
2007-07-26 14:28:00,0.7938,0.7939,0.7933,0.7936,930900001.0
2007-07-26 14:29:00,0.7936,0.7941,0.7934,0.794,484200000.0
2007-07-26 14:30:00,0.794,0.79455,0.7938,0.7941,716200000.0
2007-07-26 14:31:00,0.7941,0.7943,0.7939,0.7942,1145899998.0
2007-07-26 14:32:00,0.7942,0.7942,0.7937,0.7937,714000001.0
2007-07-26 14:33:00,0.79365,0.7939,0.79365,0.7938,1570000009.0
2007-07-26 14:34:00,0.7937,0.7938,0.7934,0.7934,1055400000.0
2007-07-26 14:35:00,0.7934,0.7934,0.7927,0.7928,1852599985.0
2007-07-26 14:36:00,0.7929,0.7933,0.7928,0.7931,1279100003.0
2007-07-26 14:37:00,0.7931,0.7931,0.79265,0.7928,1496500002.0
2007-07-26 14:38:00,0.7928,0.7929,0.7925,0.79275,1592000000.0
2007-07-26 14:39:00,0.7928,0.793,0.7927,0.7929,1669300003.0
2007-07-26 14:40:00,0.7929,0.793,0.7928,0.7928,1669300003.0
2007-07-26 14:41:00,0.7928,0.7929,0.7928,0.7929,609499998.0
2007-07-26 14:42:00,0.7929,0.793,0.7928,0.7929,1191999993.0
2007-07-26 14:43:00,0.7929,0.7933,0.7928,0.79325,1278200003.0
2007-07-26 14:44:00,0.7931,0.7937,0.79305,0.7934,1656900004.0
2007-07-26 14:45:00,0.7934,0.7934,0.793,0.7933,1575100000.0
2007-07-26 14:46:00,0.7932,0.7932,0.793,0.793,510099998.0
2007-07-26 14:47:00,0.793,0.7931,0.7929,0.793,572099999.0
2007-07-26 14:48:00,0.793,0.79335,0.793,0.79325,1345199999.0
2007-07-26 14:49:00,0.79325,0.7933,0.7931,0.7933,471099999.0
2007-07-26 14:50:00,0.7933,0.7935,0.7931,0.7935,915899991.0
2007-07-26 14:51:00,0.7935,0.7935,0.7933,0.7933,527599998.0
2007-07-26 14:52:00,0.7933,0.7936,0.7933,0.7935,700200004.0
2007-07-26 14:53:00,0.7935,0.7937,0.7935,0.7937,767899991.0
2007-07-26 14:54:00,0.7937,0.7941,0.7937,0.7938,2071899999.0
2007-07-26 14:55:00,0.7938,0.7938,0.7934,0.7936,698400001.0
2007-07-26 14:56:00,0.7935,0.79355,0.793,0.7931,1214099996.0
2007-07-26 14:57:00,0.793,0.7932,0.7929,0.7931,628299997.0
2007-07-26 14:58:00,0.7931,0.79325,0.7927,0.7931,1009099999.0
2007-07-26 14:59:00,0.7931,0.7933,0.7928,0.793,1760400000.0
2007-07-26 15:00:00,0.793,0.793,0.7927,0.7928,979600001.0
2007-07-26 15:01:00,0.7928,0.7929,0.7924,0.79265,1084299990.0
2007-07-26 15:02:00,0.7927,0.7934,0.7925,0.7931,1997899997.0
2007-07-26 15:03:00,0.7931,0.7932,0.7928,0.7928,890099995.0
2007-07-26 15:04:00,0.7928,0.79285,0.7924,0.7928,1261700000.0
2007-07-26 15:05:00,0.7927,0.7928,0.7925,0.7925,1588199995.0
2007-07-26 15:06:00,0.7925,0.7926,0.7918,0.7919,1238799998.0
2007-07-26 15:07:00,0.7919,0.7921,0.7917,0.792,933299995.0
2007-07-26 15:08:00,0.792,0.792,0.7916,0.792,956799999.0
2007-07-26 15:09:00,0.792,0.7925,0.79165,0.7923,1761100000.0
2007-07-26 15:10:00,0.7923,0.7923,0.7917,0.7918,1626599995.0
2007-07-26 15:11:00,0.7917,0.7919,0.7914,0.7914,1626599995.0
2007-07-26 15:12:00,0.7915,0.7916,0.791,0.7913,1626599995.0
2007-07-26 15:13:00,0.7914,0.79145,0.7909,0.791,1280000000.0
2007-07-26 15:14:00,0.791,0.7911,0.7907,0.7907,1538899996.0
2007-07-26 15:15:00,0.7908,0.7908,0.7902,0.7904,1119199999.0
2007-07-26 15:16:00,0.7904,0.7905,0.79,0.7902,1557399997.0
2007-07-26 15:17:00,0.7903,0.7903,0.7899,0.7902,2138700005.0
2007-07-26 15:18:00,0.7901,0.7906,0.7899,0.79035,2138700005.0
2007-07-26 15:19:00,0.7902,0.7906,0.7902,0.79055,782799995.0
2007-07-26 15:20:00,0.7906,0.7917,0.7904,0.79165,997500003.0
2007-07-26 15:21:00,0.79165,0.7917,0.7912,0.79135,1075199998.0
2007-07-26 15:22:00,0.7914,0.7915,0.791,0.79135,1170399999.0
2007-07-26 15:23:00,0.7914,0.7915,0.7912,0.79145,607999998.0
2007-07-26 15:24:00,0.7915,0.7915,0.791,0.79115,1044199995.0
2007-07-26 15:25:00,0.79115,0.7913,0.7905,0.7908,1336300005.0
2007-07-26 15:26:00,0.7908,0.7912,0.7907,0.79115,1142599995.0
2007-07-26 15:27:00,0.7912,0.7916,0.7911,0.7913,1150600006.0
2007-07-26 15:28:00,0.7913,0.7915,0.7911,0.7915,1594100006.0
2007-07-26 15:29:00,0.7915,0.7916,0.7912,0.7912,886200002.0
2007-07-26 15:30:00,0.7912,0.7912,0.7905,0.7906,1176100001.0
2007-07-26 15:31:00,0.7906,0.7907,0.79,0.7901,1208599994.0
2007-07-26 15:32:00,0.7901,0.7904,0.7901,0.7904,706300004.0
2007-07-26 15:33:00,0.79035,0.79035,0.7895,0.7897,1461499995.0
2007-07-26 15:34:00,0.7897,0.7902,0.7896,0.7901,2042300000.0
2007-07-26 15:35:00,0.7901,0.7906,0.7901,0.7905,977899999.0
2007-07-26 15:36:00,0.7905,0.7906,0.7902,0.7905,710800005.0
2007-07-26 15:37:00,0.7905,0.7905,0.7898,0.7902,1183900005.0
2007-07-26 15:38:00,0.7902,0.7902,0.79,0.7901,433299996.0
2007-07-26 15:39:00,0.7901,0.79025,0.78995,0.79025,269500001.0
2007-07-26 15:40:00,0.7903,0.79045,0.79,0.7902,500399998.0
2007-07-26 15:41:00,0.7902,0.7903,0.7901,0.7901,110299999.0
2007-07-26 15:42:00,0.7901,0.7905,0.7901,0.7901,635799997.0
2007-07-26 15:43:00,0.7901,0.7902,0.79,0.79,109900001.0
2007-07-26 15:44:00,0.7901,0.7901,0.79,0.7901,120000003.0
2007-07-26 15:45:00,0.7901,0.7906,0.7901,0.7903,1232500002.0
2007-07-26 15:46:00,0.7904,0.7905,0.79025,0.7904,675700005.0
2007-07-26 15:47:00,0.7904,0.7911,0.7904,0.7911,673199997.0
2007-07-26 15:48:00,0.7911,0.7915,0.791,0.7914,999499993.0
2007-07-26 15:49:00,0.7914,0.79155,0.7912,0.7915,673399999.0
2007-07-26 15:50:00,0.7916,0.792,0.7915,0.7916,1193800002.0
2007-07-26 15:51:00,0.7915,0.79185,0.7915,0.7916,548400003.0
2007-07-26 15:52:00,0.7916,0.7925,0.7915,0.7924,1266400001.0
2007-07-26 15:53:00,0.7925,0.7929,0.7923,0.7923,2129399993.0
2007-07-26 15:54:00,0.7922,0.7924,0.7919,0.7921,2129399993.0
2007-07-26 15:55:00,0.79205,0.7922,0.7919,0.7921,1548299999.0
2007-07-26 15:56:00,0.7921,0.7922,0.7918,0.7919,1075900000.0
2007-07-26 15:57:00,0.7918,0.7921,0.7918,0.7919,864699996.0
2007-07-26 15:58:00,0.7919,0.7922,0.7919,0.7922,757700006.0
2007-07-26 15:59:00,0.79215,0.7922,0.7915,0.7918,885000002.0
2007-07-26 16:00:00,0.7919,0.7919,0.7915,0.7918,1241200001.0
2007-07-26 16:01:00,0.7918,0.7923,0.7917,0.7923,973300000.0
2007-07-26 16:02:00,0.7924,0.7924,0.7922,0.7923,1089399997.0
2007-07-26 16:03:00,0.7923,0.7926,0.792,0.7921,1182299997.0
2007-07-26 16:04:00,0.7921,0.7921,0.7921,0.7921,569600005.0
2007-07-26 16:05:00,0.7921,0.7921,0.7917,0.7917,997200006.0
2007-07-26 16:06:00,0.7917,0.7917,0.7913,0.7914,1220399992.0
2007-07-26 16:07:00,0.7914,0.7915,0.7913,0.79145,757399992.0
2007-07-26 16:08:00,0.79145,0.7915,0.7912,0.7914,1785500005.0
2007-07-26 16:09:00,0.7914,0.79185,0.7913,0.7918,791799999.0
2007-07-26 16:10:00,0.7918,0.7922,0.7917,0.7922,1710200008.0
2007-07-26 16:11:00,0.79215,0.7928,0.79215,0.7923,1818200000.0
2007-07-26 16:12:00,0.7923,0.79265,0.7923,0.7924,1202100002.0
2007-07-26 16:13:00,0.7924,0.7931,0.7922,0.793,2040700003.0
2007-07-26 16:14:00,0.7931,0.7933,0.7925,0.7928,1932400008.0
2007-07-26 16:15:00,0.7928,0.7928,0.7925,0.7927,1402200001.0
2007-07-26 16:16:00,0.7927,0.7931,0.7926,0.7931,852000000.0
2007-07-26 16:17:00,0.7931,0.7933,0.7926,0.7926,1440799987.0
2007-07-26 16:18:00,0.7926,0.7931,0.7926,0.7929,1881199994.0
2007-07-26 16:19:00,0.7929,0.793,0.7927,0.7927,1432200002.0
2007-07-26 16:20:00,0.79265,0.7929,0.79265,0.7927,1420699997.0
2007-07-26 16:21:00,0.7927,0.7927,0.79265,0.79265,328100004.0
2007-07-26 16:22:00,0.79265,0.7927,0.7926,0.7927,854599998.0
2007-07-26 16:23:00,0.79265,0.7927,0.7926,0.7926,463700000.0
2007-07-26 16:24:00,0.7927,0.7927,0.7922,0.7923,739799998.0
2007-07-26 16:25:00,0.7922,0.7923,0.7921,0.7922,1659199981.0
2007-07-26 16:26:00,0.7922,0.7923,0.792,0.792,780300001.0
2007-07-26 16:27:00,0.792,0.7924,0.792,0.7922,794099997.0
2007-07-26 16:28:00,0.7922,0.7922,0.7921,0.7921,379999998.0
2007-07-26 16:29:00,0.7922,0.7922,0.7919,0.7919,467300001.0
2007-07-26 16:30:00,0.7919,0.7925,0.7919,0.7923,875499998.0
2007-07-26 16:31:00,0.7923,0.79265,0.7922,0.79235,920299999.0
2007-07-26 16:32:00,0.7923,0.7925,0.7922,0.7924,489300001.0
2007-07-26 16:33:00,0.7924,0.7926,0.7924,0.7925,445800000.0
2007-07-26 16:34:00,0.7925,0.7926,0.7922,0.7926,1058299998.0
2007-07-26 16:35:00,0.7926,0.7926,0.7922,0.7923,367300004.0
2007-07-26 16:36:00,0.7923,0.7923,0.792,0.7922,765800000.0
2007-07-26 16:37:00,0.7922,0.7923,0.792,0.7921,981799998.0
2007-07-26 16:38:00,0.7921,0.7923,0.7919,0.79225,957200005.0
2007-07-26 16:39:00,0.79225,0.79225,0.792,0.7922,244999997.0
2007-07-26 16:40:00,0.7921,0.7921,0.7917,0.7919,793700000.0
2007-07-26 16:41:00,0.7919,0.7919,0.7917,0.7917,394400001.0
2007-07-26 16:42:00,0.7917,0.7918,0.7915,0.7916,1858999998.0
2007-07-26 16:43:00,0.7916,0.7917,0.7915,0.7916,514000003.0
2007-07-26 16:44:00,0.7916,0.7916,0.7911,0.7912,963700001.0
2007-07-26 16:45:00,0.7912,0.7912,0.7909,0.7909,1880000019.0
2007-07-26 16:46:00,0.7908,0.7908,0.7905,0.7907,789199997.0
2007-07-26 16:47:00,0.7905,0.7908,0.7903,0.7905,789199997.0
2007-07-26 16:48:00,0.79045,0.7906,0.7903,0.7906,789199997.0
2007-07-26 16:49:00,0.7907,0.791,0.7905,0.791,1413800002.0
2007-07-26 16:50:00,0.791,0.7912,0.79065,0.79065,1413800002.0
2007-07-26 16:51:00,0.7907,0.791,0.79065,0.7909,1583900001.0
2007-07-26 16:52:00,0.7909,0.7913,0.7909,0.7911,796000001.0
2007-07-26 16:53:00,0.7912,0.7914,0.7911,0.7912,1046899998.0
2007-07-26 16:54:00,0.7912,0.7912,0.7908,0.79095,1811800005.0
2007-07-26 16:55:00,0.791,0.791,0.7907,0.7907,1128899999.0
2007-07-26 16:56:00,0.7908,0.791,0.7908,0.791,390900000.0
2007-07-26 16:57:00,0.791,0.7912,0.791,0.7911,330699997.0
2007-07-26 16:58:00,0.7911,0.7912,0.7907,0.7907,1573100005.0
2007-07-26 16:59:00,0.7907,0.7907,0.7901,0.79045,1539200007.0
2007-07-26 17:00:00,0.7907,0.7912,0.7907,0.7912,1007799998.0
2007-07-26 17:01:00,0.791,0.7912,0.7909,0.7909,1007799998.0
2007-07-26 17:02:00,0.7909,0.791,0.7906,0.7906,865200004.0
2007-07-26 17:03:00,0.7907,0.791,0.7906,0.7908,1725900011.0
2007-07-26 17:04:00,0.7907,0.7909,0.7906,0.7907,796400001.0
2007-07-26 17:05:00,0.7907,0.7908,0.7906,0.7908,797199998.0
2007-07-26 17:06:00,0.7908,0.791,0.7906,0.7907,1602600006.0
2007-07-26 17:07:00,0.7907,0.7907,0.7901,0.7903,759699991.0
2007-07-26 17:08:00,0.7902,0.7902,0.7899,0.79,759699991.0
2007-07-26 17:09:00,0.79,0.7901,0.7899,0.79,652899996.0
2007-07-26 17:10:00,0.79,0.7901,0.7897,0.79,832299992.0
2007-07-26 17:11:00,0.79,0.7901,0.7899,0.7901,786500003.0
2007-07-26 17:12:00,0.7901,0.7905,0.7901,0.79045,629400001.0
2007-07-26 17:13:00,0.7905,0.7905,0.7903,0.7905,271999999.0
2007-07-26 17:14:00,0.7905,0.791,0.79025,0.791,1594500004.0
2007-07-26 17:15:00,0.791,0.7913,0.7907,0.79125,1162199999.0
2007-07-26 17:16:00,0.79125,0.7913,0.7907,0.7907,1293399995.0
2007-07-26 17:17:00,0.7907,0.7908,0.7905,0.7905,575899995.0
2007-07-26 17:18:00,0.7905,0.79065,0.7903,0.7904,1025800003.0
2007-07-26 17:19:00,0.79045,0.79045,0.7901,0.79025,899799995.0
2007-07-26 17:20:00,0.79025,0.7903,0.79,0.79015,681000004.0
2007-07-26 17:21:00,0.79015,0.79015,0.7897,0.79,1133200002.0
2007-07-26 17:22:00,0.78995,0.7905,0.7897,0.7903,1862299995.0
2007-07-26 17:23:00,0.7904,0.791,0.7904,0.7909,1159799999.0
2007-07-26 17:24:00,0.79085,0.7911,0.7906,0.7908,850999995.0
2007-07-26 17:25:00,0.7907,0.7909,0.7905,0.7906,925999999.0
2007-07-26 17:26:00,0.79075,0.79075,0.7904,0.7906,475399999.0
2007-07-26 17:27:00,0.7906,0.7906,0.7904,0.7905,340399999.0
2007-07-26 17:28:00,0.7905,0.79065,0.7904,0.79065,632999996.0
2007-07-26 17:29:00,0.79065,0.7907,0.7906,0.7906,84000000.0
2007-07-26 17:30:00,0.7906,0.7906,0.7904,0.7906,492800000.0
2007-07-26 17:31:00,0.7906,0.7906,0.7906,0.7906,131500000.0
2007-07-26 17:32:00,0.7906,0.7906,0.79,0.7902,700999995.0
2007-07-26 17:33:00,0.79025,0.7903,0.79,0.7901,1219599996.0
2007-07-26 17:34:00,0.7901,0.7905,0.79,0.7903,1430199995.0
2007-07-26 17:35:00,0.7904,0.7909,0.7903,0.7909,831000006.0
2007-07-26 17:36:00,0.7909,0.7909,0.7906,0.7907,343599999.0
2007-07-26 17:37:00,0.7907,0.7918,0.79065,0.7914,2080500011.0
2007-07-26 17:38:00,0.7914,0.79185,0.7912,0.7916,1994199998.0
2007-07-26 17:39:00,0.7916,0.7922,0.7915,0.7917,986700003.0
2007-07-26 17:40:00,0.7917,0.7921,0.7916,0.7921,1370900004.0
2007-07-26 17:41:00,0.7921,0.7921,0.792,0.7921,563999998.0
2007-07-26 17:42:00,0.7921,0.7921,0.7917,0.7918,672899995.0
2007-07-26 17:43:00,0.7917,0.7919,0.7916,0.79175,542100001.0
2007-07-26 17:44:00,0.7916,0.7918,0.7915,0.7917,630399998.0
2007-07-26 17:45:00,0.7917,0.7917,0.7916,0.7916,86300000.0
2007-07-26 17:46:00,0.7916,0.7917,0.7914,0.7917,196800001.0
2007-07-26 17:47:00,0.7917,0.7919,0.7914,0.7915,495299999.0
2007-07-26 17:48:00,0.7915,0.7915,0.7912,0.7912,428100000.0
2007-07-26 17:49:00,0.7912,0.7913,0.7911,0.7912,462399998.0
2007-07-26 17:50:00,0.7911,0.7912,0.7908,0.7909,911100008.0
2007-07-26 17:51:00,0.7908,0.7909,0.7905,0.7905,594799994.0
2007-07-26 17:52:00,0.7904,0.7907,0.7904,0.7906,353399998.0
2007-07-26 17:53:00,0.7905,0.7906,0.7901,0.7901,612500005.0
2007-07-26 17:54:00,0.7901,0.7901,0.7893,0.7893,1709499995.0
2007-07-26 17:55:00,0.7893,0.7904,0.7889,0.79,1592199995.0
2007-07-26 17:56:00,0.79,0.79055,0.7898,0.79045,1460999995.0
2007-07-26 17:57:00,0.7905,0.7906,0.7904,0.7906,826999996.0
2007-07-26 17:58:00,0.7906,0.7911,0.7906,0.791,1620500002.0
2007-07-26 17:59:00,0.791,0.7911,0.7905,0.7907,1157399994.0
2007-07-26 18:00:00,0.7907,0.791,0.7906,0.7909,884399992.0
2007-07-26 18:01:00,0.7909,0.7909,0.79055,0.7908,650600001.0
2007-07-26 18:02:00,0.7908,0.7911,0.7907,0.7911,947499998.0
2007-07-26 18:03:00,0.791,0.7914,0.791,0.791,833500002.0
2007-07-26 18:04:00,0.791,0.7914,0.7904,0.7907,1948500006.0
2007-07-26 18:05:00,0.7907,0.7909,0.7905,0.7906,607100000.0
2007-07-26 18:06:00,0.7906,0.7908,0.7905,0.7907,363900000.0
2007-07-26 18:07:00,0.7907,0.7909,0.79055,0.79055,618600004.0
2007-07-26 18:08:00,0.79055,0.79075,0.79,0.7902,1122499998.0
2007-07-26 18:09:00,0.7902,0.7903,0.7901,0.7901,822999996.0
2007-07-26 18:10:00,0.7901,0.7905,0.78995,0.7904,802600001.0
2007-07-26 18:11:00,0.7904,0.7904,0.7902,0.7902,199300000.0
2007-07-26 18:12:00,0.7903,0.7904,0.7902,0.7904,288600000.0
2007-07-26 18:13:00,0.7904,0.7904,0.79035,0.7904,81800000.0
2007-07-26 18:14:00,0.7904,0.7904,0.79035,0.79035,72900000.0
2007-07-26 18:15:00,0.7904,0.7904,0.7903,0.79035,301900000.0
2007-07-26 18:16:00,0.79035,0.7904,0.7903,0.7904,437099993.0
2007-07-26 18:17:00,0.7904,0.79085,0.79,0.7904,1201199996.0
2007-07-26 18:18:00,0.7904,0.7904,0.7901,0.7902,487800004.0
2007-07-26 18:19:00,0.7903,0.7907,0.7903,0.7904,241499999.0
2007-07-26 18:20:00,0.7904,0.7906,0.7904,0.7905,457299996.0
2007-07-26 18:21:00,0.7905,0.7909,0.7905,0.7908,1028899997.0
2007-07-26 18:22:00,0.7908,0.791,0.7908,0.79095,280499997.0
2007-07-26 18:23:00,0.7909,0.7912,0.7908,0.791,1089900003.0
2007-07-26 18:24:00,0.791,0.791,0.79085,0.7909,633899999.0
2007-07-26 18:25:00,0.7909,0.7909,0.7909,0.7909,478000000.0
2007-07-26 18:26:00,0.791,0.791,0.791,0.791,685599995.0
2007-07-26 18:27:00,0.791,0.7916,0.791,0.7916,746200000.0
2007-07-26 18:28:00,0.7916,0.7918,0.7916,0.7916,615499995.0
2007-07-26 18:29:00,0.7917,0.7917,0.79145,0.7916,721200001.0
2007-07-26 18:30:00,0.7916,0.7918,0.7916,0.7917,714199998.0
2007-07-26 18:31:00,0.7918,0.7925,0.7917,0.7925,1223199999.0
2007-07-26 18:32:00,0.7925,0.7925,0.7921,0.7924,1552199996.0
2007-07-26 18:33:00,0.7924,0.7924,0.79215,0.79225,567099999.0
2007-07-26 18:34:00,0.79225,0.7923,0.7916,0.7916,1204399998.0
2007-07-26 18:35:00,0.7915,0.7917,0.7909,0.7909,1030099998.0
2007-07-26 18:36:00,0.791,0.7914,0.791,0.7912,778000000.0
2007-07-26 18:37:00,0.7912,0.7915,0.7911,0.7914,614299990.0
2007-07-26 18:38:00,0.79135,0.7916,0.7911,0.7914,480899996.0
2007-07-26 18:39:00,0.7914,0.7915,0.7913,0.7913,443600001.0
2007-07-26 18:40:00,0.7913,0.7915,0.7912,0.7913,562499997.0
2007-07-26 18:41:00,0.7913,0.7913,0.7912,0.7913,478400001.0
2007-07-26 18:42:00,0.7913,0.7916,0.79125,0.7914,943500005.0
2007-07-26 18:43:00,0.7914,0.7915,0.791,0.79115,1299700002.0
2007-07-26 18:44:00,0.79115,0.79115,0.7908,0.7911,1026899995.0
2007-07-26 18:45:00,0.7911,0.7912,0.791,0.791,256600001.0
2007-07-26 18:46:00,0.791,0.79105,0.7906,0.791,1810100001.0
2007-07-26 18:47:00,0.79095,0.79095,0.7907,0.7907,543999996.0
2007-07-26 18:48:00,0.7908,0.7909,0.7906,0.7907,1567100013.0
2007-07-26 18:49:00,0.7907,0.7908,0.7905,0.7905,885900000.0
2007-07-26 18:50:00,0.7906,0.7907,0.7903,0.7906,1433000000.0
2007-07-26 18:51:00,0.7906,0.7906,0.7903,0.7904,758499992.0
2007-07-26 18:52:00,0.7905,0.7908,0.7902,0.7905,1504300004.0
2007-07-26 18:53:00,0.7905,0.7906,0.7903,0.7903,947900005.0
2007-07-26 18:54:00,0.7904,0.7906,0.7902,0.7903,1664500009.0
2007-07-26 18:55:00,0.7903,0.7905,0.7902,0.7902,1017600002.0
2007-07-26 18:56:00,0.7902,0.7905,0.7902,0.7905,374399993.0
2007-07-26 18:57:00,0.7905,0.7905,0.7905,0.7905,511899993.0
2007-07-26 18:58:00,0.7904,0.7906,0.7904,0.7906,686099995.0
2007-07-26 18:59:00,0.7906,0.7906,0.7905,0.7905,353099997.0
2007-07-26 19:00:00,0.7905,0.7905,0.7905,0.7905,122799997.0
2007-07-26 19:01:00,0.7905,0.7905,0.7905,0.7905,116199999.0
2007-07-26 19:02:00,0.7905,0.7905,0.7904,0.7904,219600003.0
2007-07-26 19:03:00,0.79035,0.7905,0.79035,0.7905,233699998.0
2007-07-26 19:04:00,0.7905,0.7905,0.7904,0.7904,164800000.0
2007-07-26 19:05:00,0.7904,0.7904,0.7902,0.7902,726999998.0
2007-07-26 19:06:00,0.7902,0.7902,0.7901,0.7902,88599999.0
2007-07-26 19:07:00,0.7902,0.7903,0.7902,0.7903,298000000.0
2007-07-26 19:08:00,0.7903,0.7905,0.79025,0.79045,329699996.0
2007-07-26 19:09:00,0.7905,0.7906,0.7905,0.7906,543599998.0
2007-07-26 19:10:00,0.7905,0.7906,0.7905,0.7906,231100000.0
2007-07-26 19:11:00,0.79035,0.79035,0.79,0.79034,354300002.0
2007-07-26 19:12:00,0.7906,0.7906,0.7905,0.7905,161400000.0
2007-07-26 19:13:00,0.7904,0.7907,0.7904,0.7905,179899999.0
2007-07-26 19:14:00,0.7904,0.7908,0.7904,0.7907,727099996.0
2007-07-26 19:15:00,0.7908,0.79165,0.79055,0.7915,631800002.0
2007-07-26 19:16:00,0.7913,0.79165,0.7909,0.791,416900002.0
2007-07-26 19:17:00,0.7909,0.791,0.7897,0.79,1034899999.0
2007-07-26 19:18:00,0.7899,0.7905,0.7899,0.79045,573599999.0
2007-07-26 19:19:00,0.79045,0.7907,0.7903,0.7905,515400002.0
2007-07-26 19:20:00,0.7905,0.7906,0.7905,0.7906,627300000.0
2007-07-26 19:21:00,0.7906,0.7906,0.7904,0.7905,174599998.0
2007-07-26 19:22:00,0.7905,0.7905,0.79015,0.79015,387200000.0
2007-07-26 19:23:00,0.79015,0.7902,0.7901,0.7901,190100002.0
2007-07-26 19:24:00,0.7902,0.7903,0.7902,0.7903,201200005.0
2007-07-26 19:25:00,0.7903,0.7903,0.7902,0.7903,444200000.0
2007-07-26 19:26:00,0.7903,0.7903,0.7902,0.7902,243300000.0
2007-07-26 19:27:00,0.7902,0.7902,0.7896,0.7896,1056099994.0
2007-07-26 19:28:00,0.7896,0.7897,0.7894,0.7895,1142499998.0
2007-07-26 19:29:00,0.7895,0.7895,0.7894,0.7895,1014500002.0
2007-07-26 19:30:00,0.78945,0.7895,0.78925,0.7894,762900004.0
2007-07-26 19:31:00,0.7894,0.7895,0.7893,0.7895,361199995.0
2007-07-26 19:32:00,0.7895,0.7895,0.7894,0.7895,298600001.0
2007-07-26 19:33:00,0.7894,0.7897,0.7894,0.7896,365300004.0
2007-07-26 19:34:00,0.7896,0.7897,0.7895,0.7896,370800000.0
2007-07-26 19:35:00,0.7896,0.7896,0.7892,0.7896,358200002.0
2007-07-26 19:36:00,0.7896,0.7897,0.7896,0.7897,278399997.0
2007-07-26 19:37:00,0.7897,0.7898,0.7896,0.7897,534800001.0
2007-07-26 19:38:00,0.7896,0.7896,0.7894,0.7895,300600000.0
2007-07-26 19:39:00,0.7895,0.7898,0.7894,0.7896,683899995.0
2007-07-26 19:40:00,0.78955,0.7897,0.78945,0.7896,316500000.0
2007-07-26 19:41:00,0.7896,0.7896,0.7894,0.7894,734799999.0
2007-07-26 19:42:00,0.7895,0.7895,0.789,0.789,551500000.0
2007-07-26 19:43:00,0.7891,0.7892,0.7891,0.7892,225699997.0
2007-07-26 19:44:00,0.7892,0.7894,0.7891,0.7893,325900002.0
2007-07-26 19:45:00,0.7893,0.7893,0.7893,0.7893,162299999.0
2007-07-26 19:46:00,0.7893,0.7894,0.7893,0.7894,378200000.0
2007-07-26 19:47:00,0.7893,0.7898,0.7893,0.7896,710400000.0
2007-07-26 19:48:00,0.7896,0.7896,0.7894,0.7895,193700001.0
2007-07-26 19:49:00,0.7895,0.7895,0.7893,0.7893,347500000.0
2007-07-26 19:50:00,0.7893,0.7897,0.7891,0.7896,496500005.0
2007-07-26 19:51:00,0.7898,0.7898,0.7898,0.7898,99200000.0
2007-07-26 19:52:00,0.7898,0.7899,0.7898,0.7899,310500001.0
2007-07-26 19:53:00,0.7899,0.79,0.7899,0.79,160000000.0
2007-07-26 19:54:00,0.79,0.7901,0.7899,0.7899,477399995.0
2007-07-26 19:55:00,0.7898,0.7899,0.7897,0.7897,341000000.0
2007-07-26 19:56:00,0.7897,0.7899,0.7893,0.7893,594600004.0
2007-07-26 19:57:00,0.7894,0.7894,0.7892,0.7892,271200007.0
2007-07-26 19:58:00,0.7892,0.7893,0.7891,0.7892,185200001.0
2007-07-26 19:59:00,0.7892,0.7892,0.7884,0.7884,1643199997.0
2007-07-26 20:00:00,0.7884,0.7884,0.7873,0.7873,2034099995.0
2007-07-26 20:01:00,0.78735,0.7876,0.7869,0.7872,1217599993.0
2007-07-26 20:02:00,0.7871,0.7876,0.7871,0.78745,954900003.0
2007-07-26 20:03:00,0.7874,0.78745,0.7871,0.7872,657100001.0
2007-07-26 20:04:00,0.7872,0.7872,0.7869,0.787,1497100010.0
2007-07-26 20:05:00,0.787,0.7876,0.7869,0.7876,1637699995.0
2007-07-26 20:06:00,0.7876,0.788,0.7874,0.7878,1100000000.0
2007-07-26 20:07:00,0.7877,0.7878,0.7873,0.7877,1538200000.0
2007-07-26 20:08:00,0.7876,0.7879,0.7875,0.7877,759899998.0
2007-07-26 20:09:00,0.7877,0.7877,0.7873,0.7874,291300004.0
2007-07-26 20:10:00,0.7874,0.7874,0.787,0.7872,1407300001.0
2007-07-26 20:11:00,0.7872,0.7874,0.7871,0.7873,420199996.0
2007-07-26 20:12:00,0.7873,0.7877,0.7873,0.7874,638700004.0
2007-07-26 20:13:00,0.7875,0.7875,0.7872,0.7872,576399998.0
2007-07-26 20:14:00,0.7872,0.7873,0.7869,0.7869,1617200006.0
2007-07-26 20:15:00,0.787,0.787,0.7862,0.7864,957599989.0
2007-07-26 20:16:00,0.7864,0.7864,0.7855,0.7857,1796799999.0
2007-07-26 20:17:00,0.7857,0.7857,0.7853,0.7857,1567099997.0
2007-07-26 20:18:00,0.7857,0.7859,0.7856,0.7857,933800003.0
2007-07-26 20:19:00,0.7857,0.7857,0.7853,0.7853,1003799996.0
2007-07-26 20:20:00,0.7853,0.7855,0.7852,0.7855,1018100000.0
2007-07-26 20:21:00,0.7855,0.7858,0.7853,0.7858,805099991.0
2007-07-26 20:22:00,0.7858,0.786,0.7855,0.7855,1153300001.0
2007-07-26 20:23:00,0.7855,0.7861,0.7854,0.7854,1571000006.0
2007-07-26 20:24:00,0.7855,0.7858,0.7855,0.7857,1053800006.0
2007-07-26 20:25:00,0.7857,0.7857,0.7854,0.7855,438499993.0
2007-07-26 20:26:00,0.7855,0.7856,0.7854,0.7855,1420000004.0
2007-07-26 20:27:00,0.7854,0.7856,0.7849,0.7849,2104899996.0
2007-07-26 20:28:00,0.7847,0.7851,0.7847,0.7851,2104899996.0
2007-07-26 20:29:00,0.785,0.7852,0.785,0.785,2104899996.0
2007-07-26 20:30:00,0.7851,0.7853,0.785,0.7853,1303400004.0
2007-07-26 20:31:00,0.7855,0.7855,0.78545,0.7855,586600001.0
2007-07-26 20:32:00,0.7856,0.7859,0.7854,0.7857,968500005.0
2007-07-26 20:33:00,0.7856,0.7856,0.7852,0.7856,1164200001.0
2007-07-26 20:34:00,0.7855,0.7859,0.78535,0.7857,761399993.0
2007-07-26 20:35:00,0.7857,0.7859,0.7851,0.7853,997699999.0
2007-07-26 20:36:00,0.7853,0.7854,0.7851,0.7851,758500002.0
2007-07-26 20:37:00,0.7852,0.7854,0.7851,0.7853,647600003.0
2007-07-26 20:38:00,0.7854,0.7854,0.785,0.785,488599999.0
2007-07-26 20:39:00,0.785,0.785,0.7849,0.7849,302999998.0
2007-07-26 20:40:00,0.785,0.7852,0.785,0.7852,280300001.0
2007-07-26 20:41:00,0.7852,0.7852,0.7851,0.7852,260300000.0
2007-07-26 20:42:00,0.7852,0.7852,0.7844,0.7844,983400002.0
2007-07-26 20:43:00,0.7844,0.7848,0.7844,0.7846,1314200007.0
2007-07-26 20:44:00,0.7846,0.7847,0.7845,0.7847,409099995.0
2007-07-26 20:45:00,0.7847,0.7847,0.78445,0.78445,767300007.0
2007-07-26 20:46:00,0.7845,0.7846,0.784,0.7843,1994099999.0
2007-07-26 20:47:00,0.7843,0.7843,0.7837,0.7837,1088400003.0
2007-07-26 20:48:00,0.7837,0.7838,0.783,0.7836,1696900001.0
2007-07-26 20:49:00,0.7836,0.7836,0.7833,0.7833,539500002.0
2007-07-26 20:50:00,0.7829,0.7829,0.7822,0.7824,1422600006.0
2007-07-26 20:51:00,0.7826,0.7826,0.7821,0.7824,1422600006.0
2007-07-26 20:52:00,0.7823,0.7823,0.7817,0.782,1422600006.0
2007-07-26 20:53:00,0.782,0.7822,0.7818,0.7818,1960100001.0
2007-07-26 20:54:00,0.7818,0.7819,0.7813,0.7819,1194700000.0
2007-07-26 20:55:00,0.7819,0.782,0.7816,0.78185,1357799999.0
2007-07-26 20:56:00,0.7819,0.7822,0.7818,0.7821,1150500005.0
2007-07-26 20:57:00,0.7821,0.7824,0.782,0.7821,642500006.0
2007-07-26 20:58:00,0.7821,0.7822,0.7821,0.7821,228700000.0
2007-07-26 20:59:00,0.7822,0.7825,0.7822,0.7824,680999999.0
2007-07-26 21:00:00,0.7823,0.7823,0.7822,0.7823,149400000.0
2007-07-26 21:01:00,0.7822,0.7826,0.7822,0.7824,499200004.0
2007-07-26 21:02:00,0.7824,0.7827,0.7824,0.7826,346600000.0
2007-07-26 21:03:00,0.7825,0.7833,0.7825,0.783,515700001.0
2007-07-26 21:04:00,0.783,0.7832,0.7829,0.7831,313300001.0
2007-07-26 21:05:00,0.7832,0.7833,0.7832,0.7832,261800000.0
2007-07-26 21:06:00,0.7832,0.7835,0.7832,0.7833,328400001.0
2007-07-26 21:07:00,0.7833,0.7838,0.7833,0.7838,582499996.0
2007-07-26 21:08:00,0.7838,0.7845,0.7838,0.7844,553500003.0
2007-07-26 21:09:00,0.7845,0.7846,0.7843,0.7845,107100000.0
2007-07-26 21:10:00,0.7845,0.7846,0.7842,0.7842,423800000.0
2007-07-26 21:11:00,0.7843,0.7846,0.7841,0.7845,399000001.0
2007-07-26 21:12:00,0.7845,0.7846,0.7845,0.7846,62400000.0
2007-07-26 21:13:00,0.7846,0.7846,0.7841,0.7845,390200001.0
2007-07-26 21:14:00,0.7844,0.7845,0.7842,0.7844,180300000.0
2007-07-26 21:15:00,0.7844,0.7845,0.7844,0.7845,41500001.0
2007-07-26 21:16:00,0.7846,0.7847,0.7843,0.7843,185899999.0
2007-07-26 21:17:00,0.7843,0.7844,0.7842,0.7844,190200000.0
2007-07-26 21:18:00,0.7844,0.7844,0.7844,0.7844,48000000.0
2007-07-26 21:19:00,0.7844,0.7845,0.7844,0.7844,72400000.0
2007-07-26 21:20:00,0.7845,0.7847,0.7842,0.7844,479299998.0
2007-07-26 21:21:00,0.7845,0.7847,0.7842,0.7846,252300000.0
2007-07-26 21:22:00,0.7846,0.7847,0.7846,0.7847,90700000.0
2007-07-26 21:23:00,0.7847,0.7849,0.7847,0.7849,91200000.0
2007-07-26 21:24:00,0.7849,0.7855,0.7847,0.7855,340000002.0
2007-07-26 21:25:00,0.7855,0.7858,0.7854,0.7855,382600000.0
2007-07-26 21:26:00,0.7855,0.7856,0.7855,0.7855,355800000.0
2007-07-26 21:27:00,0.7856,0.7857,0.7854,0.7855,347100000.0
2007-07-26 21:28:00,0.7855,0.7855,0.7848,0.785,604900004.0
2007-07-26 21:29:00,0.785,0.785,0.7841,0.7841,401699998.0
2007-07-26 21:30:00,0.7841,0.7842,0.784,0.7842,280700000.0
2007-07-26 21:31:00,0.7842,0.7842,0.7837,0.7837,422900000.0
2007-07-26 21:32:00,0.7837,0.7837,0.7831,0.7831,433000001.0
2007-07-26 21:33:00,0.7832,0.7833,0.7829,0.783,338099999.0
2007-07-26 21:34:00,0.783,0.7832,0.7826,0.7827,635300001.0
2007-07-26 21:35:00,0.7827,0.7827,0.7824,0.7825,459099997.0
2007-07-26 21:36:00,0.7825,0.7825,0.7815,0.7819,519600000.0
2007-07-26 21:37:00,0.7819,0.7823,0.7819,0.7823,551200000.0
2007-07-26 21:38:00,0.7823,0.7823,0.782,0.7821,194600000.0
2007-07-26 21:39:00,0.7821,0.7822,0.782,0.7821,223100001.0
2007-07-26 21:40:00,0.7821,0.7823,0.7821,0.7822,105000000.0
2007-07-26 21:41:00,0.7822,0.7826,0.782,0.7824,320800000.0
2007-07-26 21:42:00,0.7824,0.7824,0.7822,0.7822,78000000.0
2007-07-26 21:43:00,0.7823,0.7823,0.7823,0.7823,36800000.0
2007-07-26 21:44:00,0.7824,0.7824,0.7822,0.7823,167900000.0
2007-07-26 21:45:00,0.7823,0.783,0.7823,0.7828,485799999.0
2007-07-26 21:46:00,0.7829,0.7833,0.7828,0.7829,629500002.0
2007-07-26 21:47:00,0.7829,0.783,0.7829,0.783,113899999.0
2007-07-26 21:48:00,0.78264,0.78289,0.78247,0.78266,249099999.0
2007-07-26 21:49:00,0.7829,0.7834,0.7829,0.7834,486300000.0
2007-07-26 21:50:00,0.7834,0.784,0.7834,0.784,435399999.0
2007-07-26 21:51:00,0.784,0.7843,0.7838,0.784,413500000.0
2007-07-26 21:52:00,0.784,0.7843,0.7837,0.7837,364599999.0
2007-07-26 21:53:00,0.7838,0.7839,0.7838,0.7838,299700001.0
2007-07-26 21:54:00,0.7839,0.784,0.7837,0.7837,285500001.0
2007-07-26 21:55:00,0.7838,0.7839,0.7838,0.7838,47400000.0
2007-07-26 21:56:00,0.7839,0.7839,0.7839,0.7839,6300000.0
2007-07-26 21:57:00,0.7839,0.7839,0.7838,0.7838,92400000.0
2007-07-26 21:58:00,0.7839,0.7839,0.7838,0.7838,28299999.0
2007-07-26 21:59:00,0.7839,0.784,0.7831,0.7834,184800000.0
2007-07-26 22:00:00,0.7834,0.7836,0.783,0.7831,224799998.0
2007-07-26 22:01:00,0.7831,0.7831,0.7825,0.7829,128800000.0
2007-07-26 22:02:00,0.7829,0.7829,0.7828,0.7829,172000000.0
2007-07-26 22:03:00,0.78286,0.78287,0.78251,0.78266,121600000.0
2007-07-26 22:04:00,0.7828,0.7828,0.7824,0.7825,134399999.0
2007-07-26 22:05:00,0.7825,0.7826,0.7823,0.7823,243200000.0
2007-07-26 22:06:00,0.7823,0.7826,0.7823,0.7826,60700000.0
2007-07-26 22:07:00,0.7826,0.7826,0.7823,0.7825,151000000.0
2007-07-26 22:08:00,0.7825,0.7825,0.7825,0.7825,7100000.0
2007-07-26 22:09:00,0.7825,0.7825,0.7822,0.7822,217699999.0
2007-07-26 22:10:00,0.7822,0.7822,0.7821,0.7822,53600000.0
2007-07-26 22:11:00,0.7822,0.7825,0.7822,0.7822,108400000.0
2007-07-26 22:12:00,0.7822,0.7823,0.7822,0.7823,155700000.0
2007-07-26 22:13:00,0.7823,0.7826,0.7821,0.7826,488299998.0
2007-07-26 22:14:00,0.7828,0.783,0.7827,0.7827,317100001.0
2007-07-26 22:15:00,0.7827,0.7827,0.7825,0.7825,46400000.0
2007-07-26 22:16:00,0.7825,0.7832,0.7824,0.7832,297099998.0
2007-07-26 22:17:00,0.783,0.7831,0.783,0.783,54400000.0
2007-07-26 22:18:00,0.78258,0.78284,0.78252,0.78252,795799996.0
2007-07-26 22:19:00,0.7831,0.7831,0.783,0.783,8800000.0
2007-07-26 22:20:00,0.7829,0.7832,0.7829,0.7832,49000000.0
2007-07-26 22:21:00,0.7832,0.7836,0.7832,0.7836,49500000.0
2007-07-26 22:22:00,0.7836,0.7839,0.7835,0.7839,123600000.0
2007-07-26 22:23:00,0.7839,0.7839,0.7839,0.7839,118399999.0
2007-07-26 22:24:00,0.7839,0.7839,0.7836,0.7837,179699999.0
2007-07-26 22:25:00,0.7839,0.7841,0.7838,0.784,391099999.0
2007-07-26 22:26:00,0.7841,0.7843,0.7841,0.7841,179500000.0
2007-07-26 22:27:00,0.7842,0.7842,0.784,0.7842,155400000.0
2007-07-26 22:28:00,0.7842,0.7845,0.7841,0.7841,163200001.0
2007-07-26 22:29:00,0.7841,0.7843,0.7841,0.7843,119400000.0
2007-07-26 22:30:00,0.7843,0.7843,0.7842,0.7842,78400000.0
2007-07-26 22:31:00,0.7842,0.7843,0.7841,0.7842,244500002.0
2007-07-26 22:32:00,0.7842,0.7842,0.7837,0.7837,158500000.0
2007-07-26 22:33:00,0.7837,0.7839,0.7833,0.7834,485299997.0
2007-07-26 22:34:00,0.7834,0.7835,0.7834,0.7834,79000000.0
2007-07-26 22:35:00,0.7834,0.7834,0.7832,0.7832,116100001.0
2007-07-26 22:36:00,0.7833,0.7838,0.7833,0.7838,61900000.0
2007-07-26 22:37:00,0.7838,0.7838,0.7835,0.7835,485700001.0
2007-07-26 22:38:00,0.7835,0.7837,0.7834,0.7835,358900001.0
2007-07-26 22:39:00,0.7834,0.7834,0.783,0.7834,237399999.0
2007-07-26 22:40:00,0.7834,0.7837,0.7834,0.7836,308800000.0
2007-07-26 22:41:00,0.7835,0.7837,0.7833,0.7834,617700000.0
2007-07-26 22:42:00,0.7834,0.7835,0.783,0.7833,598600000.0
2007-07-26 22:43:00,0.7834,0.7834,0.7828,0.7832,477500000.0
2007-07-26 22:44:00,0.7831,0.7831,0.7825,0.7831,163500000.0
2007-07-26 22:45:00,0.7832,0.7832,0.7829,0.7829,102100000.0
2007-07-26 22:46:00,0.783,0.783,0.7829,0.7829,67200000.0
2007-07-26 22:47:00,0.7829,0.7829,0.7829,0.7829,9600000.0
2007-07-26 22:48:00,0.7829,0.7829,0.7826,0.7827,115800000.0
2007-07-26 22:49:00,0.7827,0.7827,0.7821,0.7821,69200000.0
2007-07-26 22:50:00,0.7822,0.7822,0.782,0.7822,86300000.0
2007-07-26 22:51:00,0.7823,0.7823,0.7818,0.7821,189900000.0
2007-07-26 22:52:00,0.7821,0.7821,0.7819,0.782,157900000.0
2007-07-26 22:53:00,0.782,0.782,0.7818,0.7818,159200000.0
2007-07-26 22:54:00,0.7818,0.7819,0.7818,0.7819,181600000.0
2007-07-26 22:55:00,0.7819,0.782,0.7819,0.782,79200000.0
2007-07-26 22:56:00,0.782,0.7821,0.782,0.7821,96800000.0
2007-07-26 22:57:00,0.7821,0.7821,0.782,0.782,58400000.0
2007-07-26 22:58:00,0.7821,0.7822,0.7819,0.7821,135500000.0
2007-07-26 22:59:00,0.7821,0.7821,0.7818,0.7818,136400000.0
2007-07-26 23:00:00,0.7821,0.7823,0.7818,0.7823,72900000.0
2007-07-26 23:01:00,0.7823,0.7823,0.7821,0.7821,24000000.0
2007-07-26 23:02:00,0.782,0.7821,0.7819,0.782,116800000.0
2007-07-26 23:03:00,0.7819,0.782,0.7819,0.782,12000000.0
2007-07-26 23:04:00,0.782,0.782,0.7818,0.782,106399999.0
2007-07-26 23:05:00,0.782,0.782,0.7817,0.7817,21600000.0
2007-07-26 23:06:00,0.7817,0.7818,0.7814,0.7814,425900000.0
2007-07-26 23:07:00,0.7814,0.7817,0.7811,0.7817,341500000.0
2007-07-26 23:08:00,0.7814,0.7817,0.7814,0.7816,177599999.0
2007-07-26 23:09:00,0.7817,0.782,0.7816,0.7819,222900000.0
2007-07-26 23:10:00,0.7819,0.782,0.7809,0.7814,627999999.0
2007-07-26 23:11:00,0.7816,0.7819,0.7805,0.7811,310700000.0
2007-07-26 23:12:00,0.7811,0.7812,0.7805,0.7811,825300000.0
2007-07-26 23:13:00,0.7812,0.7816,0.7811,0.7816,269700000.0
2007-07-26 23:14:00,0.7816,0.7821,0.7816,0.7818,312600000.0
2007-07-26 23:15:00,0.7818,0.782,0.7818,0.782,249599999.0
2007-07-26 23:16:00,0.7819,0.7824,0.7819,0.7821,1008800004.0
2007-07-26 23:17:00,0.7822,0.7824,0.782,0.7822,200000001.0
2007-07-26 23:18:00,0.7822,0.7822,0.7819,0.7819,571300002.0
2007-07-26 23:19:00,0.782,0.7822,0.782,0.7822,58200001.0
2007-07-26 23:20:00,0.7822,0.7822,0.7821,0.7821,45500001.0
2007-07-26 23:21:00,0.7821,0.7823,0.78175,0.7821,270600001.0
2007-07-26 23:22:00,0.7821,0.7821,0.7808,0.7812,714499999.0
2007-07-26 23:23:00,0.7812,0.7814,0.7809,0.781,232999999.0
2007-07-26 23:24:00,0.781,0.7812,0.781,0.78115,119099999.0
2007-07-26 23:25:00,0.7812,0.7812,0.7801,0.7801,942099995.0
2007-07-26 23:26:00,0.7801,0.7809,0.7801,0.7805,379499999.0
2007-07-26 23:27:00,0.78045,0.7805,0.7791,0.7794,873500000.0
2007-07-26 23:28:00,0.7794,0.7803,0.7794,0.7796,841899998.0
2007-07-26 23:29:00,0.7795,0.7797,0.7792,0.7795,770600000.0
2007-07-26 23:30:00,0.7795,0.7795,0.7792,0.7793,254000000.0
2007-07-26 23:31:00,0.7793,0.7793,0.77795,0.779,1400800002.0
2007-07-26 23:32:00,0.779,0.7795,0.7786,0.7792,1011700000.0
2007-07-26 23:33:00,0.7791,0.7793,0.7784,0.7784,987300003.0
2007-07-26 23:34:00,0.7784,0.7785,0.7781,0.7782,721699999.0
2007-07-26 23:35:00,0.7782,0.7787,0.778,0.7787,889299992.0
2007-07-26 23:36:00,0.7788,0.7798,0.7788,0.7794,529699998.0
2007-07-26 23:37:00,0.7794,0.7797,0.7794,0.7795,692599993.0
2007-07-26 23:38:00,0.7795,0.7796,0.7794,0.7794,590600002.0
2007-07-26 23:39:00,0.7794,0.7794,0.779,0.779,537300002.0
2007-07-26 23:40:00,0.779,0.7792,0.779,0.779,641699995.0
2007-07-26 23:41:00,0.779,0.7792,0.779,0.7791,515499999.0
2007-07-26 23:42:00,0.7792,0.7794,0.7791,0.7793,954499993.0
2007-07-26 23:43:00,0.7793,0.7793,0.779,0.7792,807799991.0
2007-07-26 23:44:00,0.7792,0.7794,0.7792,0.7794,296100000.0
2007-07-26 23:45:00,0.7794,0.7794,0.7793,0.7793,204799997.0
2007-07-26 23:46:00,0.7793,0.7796,0.7792,0.7795,333999993.0
2007-07-26 23:47:00,0.7795,0.7803,0.7795,0.7803,702799995.0
2007-07-26 23:48:00,0.7803,0.7806,0.7801,0.78035,699699989.0
2007-07-26 23:49:00,0.7804,0.7804,0.7801,0.7803,317200003.0
2007-07-26 23:50:00,0.7803,0.7803,0.7801,0.7803,506400003.0
2007-07-26 23:51:00,0.7803,0.781,0.7803,0.7809,482000001.0
2007-07-26 23:52:00,0.7805,0.7811,0.7805,0.78095,807900001.0
2007-07-26 23:53:00,0.781,0.7812,0.7809,0.78115,661699991.0
2007-07-26 23:54:00,0.7812,0.7812,0.7811,0.7812,303000000.0
2007-07-26 23:55:00,0.7812,0.7813,0.7811,0.7811,416799999.0
2007-07-26 23:56:00,0.7811,0.7811,0.77935,0.7795,633899999.0
2007-07-26 23:57:00,0.7794,0.7801,0.7792,0.7797,244700001.0
2007-07-26 23:58:00,0.7797,0.7799,0.7792,0.7792,601900001.0
2007-07-26 23:59:00,0.7792,0.7794,0.778,0.7785,925800003.0
2007-07-27 00:00:00,0.7785,0.7789,0.7781,0.7789,719400005.0
2007-07-27 00:01:00,0.7789,0.7789,0.7787,0.7788,868099996.0
2007-07-27 00:02:00,0.7787,0.7789,0.7786,0.7789,465999999.0
2007-07-27 00:03:00,0.7789,0.779,0.7789,0.779,120799999.0
2007-07-27 00:04:00,0.779,0.779,0.7789,0.779,345199996.0
2007-07-27 00:05:00,0.7792,0.7793,0.779,0.7792,783999989.0
2007-07-27 00:06:00,0.7792,0.7792,0.7791,0.7792,283999998.0
2007-07-27 00:07:00,0.7793,0.7794,0.7791,0.7791,417200003.0
2007-07-27 00:08:00,0.7794,0.7794,0.7793,0.7794,131000000.0
2007-07-27 00:09:00,0.7794,0.7795,0.7793,0.7794,188500000.0
2007-07-27 00:10:00,0.7794,0.7796,0.7794,0.7794,543899999.0
2007-07-27 00:11:00,0.7794,0.7796,0.7793,0.7796,227899998.0
2007-07-27 00:12:00,0.7798,0.7806,0.7798,0.7805,686499999.0
2007-07-27 00:13:00,0.7806,0.7814,0.7806,0.7808,1041699991.0
2007-07-27 00:14:00,0.7809,0.7812,0.7807,0.7808,1576999996.0
2007-07-27 00:15:00,0.7809,0.7809,0.7804,0.7805,971799999.0
2007-07-27 00:16:00,0.7805,0.7806,0.7799,0.7801,539200004.0
2007-07-27 00:17:00,0.78,0.7802,0.78,0.7802,535999996.0
2007-07-27 00:18:00,0.7802,0.7806,0.7801,0.7805,1396099994.0
2007-07-27 00:19:00,0.7805,0.7807,0.7803,0.7804,704300007.0
2007-07-27 00:20:00,0.7803,0.78065,0.7803,0.78065,91300000.0
2007-07-27 00:21:00,0.7807,0.7807,0.7804,0.7804,21600000.0
2007-07-27 00:22:00,0.7804,0.7805,0.7801,0.7805,220799997.0
2007-07-27 00:23:00,0.7806,0.7808,0.7806,0.78075,544800004.0
2007-07-27 00:24:00,0.7808,0.7809,0.7804,0.7808,203300001.0
2007-07-27 00:25:00,0.7811,0.7812,0.7808,0.7811,466899999.0
2007-07-27 00:26:00,0.7809,0.7811,0.7807,0.781,477800001.0
2007-07-27 00:27:00,0.781,0.7814,0.7808,0.7814,575500001.0
2007-07-27 00:28:00,0.7814,0.7814,0.7808,0.78115,426500000.0
2007-07-27 00:29:00,0.78115,0.7812,0.781,0.7812,58400000.0
2007-07-27 00:30:00,0.7812,0.7812,0.78095,0.781,118900000.0
2007-07-27 00:31:00,0.7812,0.7814,0.781,0.7811,411799999.0
2007-07-27 00:32:00,0.7811,0.7814,0.781,0.7813,187800001.0
2007-07-27 00:33:00,0.7814,0.7815,0.7813,0.7815,484099994.0
2007-07-27 00:34:00,0.7814,0.7818,0.7814,0.7818,174099999.0
2007-07-27 00:35:00,0.7817,0.7827,0.7816,0.7823,720399998.0
2007-07-27 00:36:00,0.7823,0.7827,0.7809,0.7812,1529699998.0
2007-07-27 00:37:00,0.7811,0.7822,0.781,0.7822,680600002.0
2007-07-27 00:38:00,0.7822,0.7823,0.7822,0.7823,223500002.0
2007-07-27 00:39:00,0.7824,0.7825,0.7822,0.7824,337500001.0
2007-07-27 00:40:00,0.7825,0.7825,0.7823,0.7823,491000003.0
2007-07-27 00:41:00,0.7824,0.7825,0.7819,0.78215,852599992.0
2007-07-27 00:42:00,0.7822,0.7825,0.78215,0.7825,377799996.0
2007-07-27 00:43:00,0.7825,0.7825,0.7823,0.7824,296500001.0
2007-07-27 00:44:00,0.78235,0.7824,0.7822,0.78225,387099998.0
2007-07-27 00:45:00,0.7823,0.7823,0.7796,0.7816,610600000.0
2007-07-27 00:46:00,0.7814,0.7826,0.7814,0.7826,577000000.0
2007-07-27 00:47:00,0.7826,0.7827,0.7818,0.7821,803899999.0
2007-07-27 00:48:00,0.7821,0.7821,0.7819,0.7819,209800000.0
2007-07-27 00:49:00,0.7819,0.7822,0.7815,0.7818,858700003.0
2007-07-27 00:50:00,0.7817,0.7818,0.7814,0.7817,843399999.0
2007-07-27 00:51:00,0.7817,0.7822,0.7817,0.7818,401799997.0
2007-07-27 00:52:00,0.7818,0.7819,0.7818,0.7819,537200003.0
2007-07-27 00:53:00,0.7819,0.7822,0.7819,0.782,687900002.0
2007-07-27 00:54:00,0.782,0.7821,0.7816,0.7817,481099997.0
2007-07-27 00:55:00,0.7818,0.7819,0.7818,0.7819,101100000.0
2007-07-27 00:56:00,0.7819,0.782,0.7818,0.782,277799997.0
2007-07-27 00:57:00,0.7819,0.782,0.7818,0.782,505300000.0
2007-07-27 00:58:00,0.782,0.782,0.7813,0.7813,1608000002.0
2007-07-27 00:59:00,0.7813,0.7814,0.7811,0.7814,698100003.0
2007-07-27 01:00:00,0.7814,0.7815,0.7811,0.7812,491399999.0
2007-07-27 01:01:00,0.7812,0.7813,0.7812,0.7812,463800002.0
2007-07-27 01:02:00,0.7813,0.7813,0.7812,0.7813,385899999.0
2007-07-27 01:03:00,0.7813,0.7816,0.7813,0.7815,700400002.0
2007-07-27 01:04:00,0.7815,0.7815,0.7811,0.7812,354700002.0
2007-07-27 01:05:00,0.7812,0.7813,0.7812,0.7813,605099996.0
2007-07-27 01:06:00,0.7812,0.7813,0.7806,0.7809,1291599994.0
2007-07-27 01:07:00,0.781,0.781,0.7809,0.7809,264000001.0
2007-07-27 01:08:00,0.7809,0.7809,0.7805,0.7806,881899985.0
2007-07-27 01:09:00,0.7806,0.7808,0.7806,0.7808,635999993.0
2007-07-27 01:10:00,0.7809,0.7813,0.7809,0.7812,1744000005.0
2007-07-27 01:11:00,0.7812,0.7812,0.7809,0.7809,1117600008.0
2007-07-27 01:12:00,0.7809,0.7809,0.7805,0.7805,541399996.0
2007-07-27 01:13:00,0.7807,0.7807,0.7804,0.7806,979600002.0
2007-07-27 01:14:00,0.7806,0.7808,0.7805,0.7806,919499997.0
2007-07-27 01:15:00,0.7806,0.7808,0.7805,0.7806,1500499999.0
2007-07-27 01:16:00,0.7806,0.7809,0.7806,0.7807,986599997.0
2007-07-27 01:17:00,0.7807,0.7808,0.78,0.7803,1304999998.0
2007-07-27 01:18:00,0.7803,0.7803,0.7796,0.7798,388300000.0
2007-07-27 01:19:00,0.7798,0.7801,0.7798,0.7801,985000000.0
2007-07-27 01:20:00,0.7801,0.7804,0.78,0.7801,1014999997.0
2007-07-27 01:21:00,0.78,0.7804,0.7799,0.7801,608899998.0
2007-07-27 01:22:00,0.7801,0.7807,0.78,0.7807,844000001.0
2007-07-27 01:23:00,0.7807,0.7807,0.7801,0.7804,954399998.0
2007-07-27 01:24:00,0.7804,0.7805,0.7804,0.7805,282199998.0
2007-07-27 01:25:00,0.7805,0.7807,0.7804,0.7807,503000001.0
2007-07-27 01:26:00,0.7807,0.7808,0.7806,0.7808,196500002.0
2007-07-27 01:27:00,0.7809,0.7813,0.7808,0.7812,914599999.0
2007-07-27 01:28:00,0.7812,0.7817,0.7812,0.7815,616999998.0
2007-07-27 01:29:00,0.7815,0.7816,0.7815,0.7816,210300001.0
2007-07-27 01:30:00,0.7816,0.7817,0.781,0.7816,311299997.0
2007-07-27 01:31:00,0.7816,0.7816,0.7811,0.7814,487599999.0
2007-07-27 01:32:00,0.7814,0.7815,0.7814,0.7815,179700003.0
2007-07-27 01:33:00,0.7814,0.7815,0.7814,0.7815,152200001.0
2007-07-27 01:34:00,0.7815,0.7816,0.7815,0.7816,308800002.0
2007-07-27 01:35:00,0.7816,0.7816,0.7812,0.7813,587500000.0
2007-07-27 01:36:00,0.7813,0.7815,0.7813,0.7815,239900000.0
2007-07-27 01:37:00,0.7815,0.7823,0.7815,0.7823,752900002.0
2007-07-27 01:38:00,0.7823,0.7827,0.7823,0.7827,557199999.0
2007-07-27 01:39:00,0.7827,0.7829,0.7826,0.7827,1057400000.0
2007-07-27 01:40:00,0.7827,0.7828,0.7826,0.7827,246800000.0
2007-07-27 01:41:00,0.7827,0.7829,0.7825,0.7826,1683699994.0
2007-07-27 01:42:00,0.7826,0.7828,0.7826,0.7828,727000001.0
2007-07-27 01:43:00,0.7829,0.7829,0.7826,0.7828,692700001.0
2007-07-27 01:44:00,0.7828,0.7828,0.7826,0.7828,466499998.0
2007-07-27 01:45:00,0.7828,0.783,0.7827,0.783,1644799999.0
2007-07-27 01:46:00,0.7831,0.7832,0.7831,0.7831,651199992.0
2007-07-27 01:47:00,0.7831,0.7832,0.7831,0.7831,761599999.0
2007-07-27 01:48:00,0.7831,0.7833,0.783,0.783,611199996.0
2007-07-27 01:49:00,0.783,0.783,0.7826,0.7826,884299997.0
2007-07-27 01:50:00,0.7826,0.7826,0.7823,0.7825,244800000.0
2007-07-27 01:51:00,0.7825,0.7825,0.7821,0.7823,375199996.0
2007-07-27 01:52:00,0.7823,0.7824,0.7823,0.7824,603700003.0
2007-07-27 01:53:00,0.7823,0.7825,0.7823,0.7824,1290900003.0
2007-07-27 01:54:00,0.7823,0.7824,0.7822,0.7823,906399997.0
2007-07-27 01:55:00,0.7823,0.7828,0.782,0.7826,870299999.0
2007-07-27 01:56:00,0.7826,0.7832,0.7826,0.7832,1266500002.0
2007-07-27 01:57:00,0.7832,0.7836,0.783,0.7836,1650899991.0
2007-07-27 01:58:00,0.7836,0.7836,0.7834,0.7834,893800003.0
2007-07-27 01:59:00,0.7832,0.7834,0.7831,0.7834,349600002.0
2007-07-27 02:00:00,0.7834,0.7834,0.7832,0.7834,706699996.0
2007-07-27 02:01:00,0.7834,0.7838,0.7833,0.7835,571800000.0
2007-07-27 02:02:00,0.7835,0.7835,0.7833,0.7835,661199998.0
2007-07-27 02:03:00,0.7835,0.7838,0.7833,0.7837,741700001.0
2007-07-27 02:04:00,0.7837,0.7841,0.7836,0.7836,746200003.0
2007-07-27 02:05:00,0.7836,0.7837,0.7834,0.7837,400200003.0
2007-07-27 02:06:00,0.78375,0.7838,0.7836,0.78375,205800000.0
2007-07-27 02:07:00,0.7838,0.784,0.7835,0.7837,991400002.0
2007-07-27 02:08:00,0.7837,0.7838,0.7835,0.7837,589100004.0
2007-07-27 02:09:00,0.7836,0.7846,0.7835,0.7843,2123199991.0
2007-07-27 02:10:00,0.7842,0.7842,0.7839,0.7842,671400001.0
2007-07-27 02:11:00,0.7841,0.7846,0.7841,0.7845,585500002.0
2007-07-27 02:12:00,0.7844,0.7844,0.7843,0.7843,266699998.0
2007-07-27 02:13:00,0.7843,0.7844,0.7843,0.7844,131500002.0
2007-07-27 02:14:00,0.7843,0.7846,0.7842,0.78455,631400005.0
2007-07-27 02:15:00,0.7846,0.7846,0.7844,0.7844,277400000.0
2007-07-27 02:16:00,0.7845,0.7846,0.7843,0.7846,384900001.0
2007-07-27 02:17:00,0.7846,0.7846,0.7843,0.7846,700200006.0
2007-07-27 02:18:00,0.7845,0.7845,0.7841,0.7844,487200001.0
2007-07-27 02:19:00,0.78435,0.7844,0.7839,0.7841,916900002.0
2007-07-27 02:20:00,0.7841,0.7841,0.7838,0.7838,331999999.0
2007-07-27 02:21:00,0.7838,0.7839,0.7834,0.7838,1777900005.0
2007-07-27 02:22:00,0.7838,0.784,0.7836,0.7839,947499994.0
2007-07-27 02:23:00,0.7839,0.7841,0.7839,0.784,808500010.0
2007-07-27 02:24:00,0.784,0.784,0.7837,0.784,521399999.0
2007-07-27 02:25:00,0.7839,0.784,0.7839,0.784,742099997.0
2007-07-27 02:26:00,0.784,0.784,0.784,0.784,157600000.0
2007-07-27 02:27:00,0.784,0.7841,0.7839,0.7841,467399997.0
2007-07-27 02:28:00,0.7841,0.7841,0.78375,0.78375,400600003.0
2007-07-27 02:29:00,0.7838,0.7839,0.7837,0.7839,416699995.0
2007-07-27 02:30:00,0.7839,0.784,0.7839,0.784,123100001.0
2007-07-27 02:31:00,0.784,0.7842,0.7839,0.7841,425499998.0
2007-07-27 02:32:00,0.7842,0.7843,0.7841,0.7842,850599997.0
2007-07-27 02:33:00,0.7842,0.7842,0.7841,0.7841,91799999.0
2007-07-27 02:34:00,0.7842,0.7842,0.7841,0.7842,137800000.0
2007-07-27 02:35:00,0.7842,0.7842,0.7841,0.7841,410300000.0
2007-07-27 02:36:00,0.7841,0.7844,0.7841,0.7842,858799998.0
2007-07-27 02:37:00,0.7842,0.7843,0.7841,0.7842,457400003.0
2007-07-27 02:38:00,0.7842,0.7843,0.7841,0.7842,652599998.0
2007-07-27 02:39:00,0.7842,0.7842,0.784,0.7841,493800001.0
2007-07-27 02:40:00,0.7841,0.7842,0.784,0.7842,598999999.0
2007-07-27 02:41:00,0.7842,0.7843,0.7842,0.7843,512799995.0
2007-07-27 02:42:00,0.7843,0.7844,0.7841,0.7842,556600001.0
2007-07-27 02:43:00,0.7843,0.7845,0.7842,0.7844,580000002.0
2007-07-27 02:44:00,0.7845,0.7846,0.7844,0.7846,217600000.0
2007-07-27 02:45:00,0.7846,0.7846,0.7844,0.7844,259900001.0
2007-07-27 02:46:00,0.7845,0.7845,0.7844,0.7845,121800001.0
2007-07-27 02:47:00,0.7845,0.7846,0.7845,0.7846,168000000.0
2007-07-27 02:48:00,0.7845,0.7848,0.7845,0.7847,449099997.0
2007-07-27 02:49:00,0.7848,0.7848,0.7846,0.7847,492399990.0
2007-07-27 02:50:00,0.7847,0.7847,0.7846,0.7846,333899994.0
2007-07-27 02:51:00,0.7846,0.7847,0.7845,0.7845,226900000.0
2007-07-27 02:52:00,0.7846,0.7847,0.7846,0.7846,313700001.0
2007-07-27 02:53:00,0.7846,0.7846,0.7843,0.7843,497099998.0
2007-07-27 02:54:00,0.7843,0.7844,0.7842,0.7843,828899996.0
2007-07-27 02:55:00,0.7843,0.7845,0.784,0.7842,1730200000.0
2007-07-27 02:56:00,0.7843,0.7843,0.7842,0.7843,271100000.0
2007-07-27 02:57:00,0.7843,0.7846,0.7843,0.7846,482899997.0
2007-07-27 02:58:00,0.7846,0.7847,0.7846,0.7847,331999995.0
2007-07-27 02:59:00,0.7847,0.785,0.7846,0.78475,1043399995.0
2007-07-27 03:00:00,0.7848,0.7848,0.7848,0.7848,122600000.0
2007-07-27 03:01:00,0.7848,0.7849,0.7848,0.7849,36000000.0
2007-07-27 03:02:00,0.7849,0.7849,0.7847,0.7847,261500003.0
2007-07-27 03:03:00,0.7847,0.7847,0.7846,0.7847,80000001.0
2007-07-27 03:04:00,0.7847,0.7847,0.7846,0.7846,106099999.0
2007-07-27 03:05:00,0.7847,0.7849,0.7847,0.7849,703600001.0
2007-07-27 03:06:00,0.785,0.7851,0.785,0.7851,354299999.0
2007-07-27 03:07:00,0.7853,0.7856,0.7851,0.7853,2110199999.0
2007-07-27 03:08:00,0.7854,0.7861,0.7853,0.786,2110199999.0
2007-07-27 03:09:00,0.7861,0.7865,0.7861,0.7863,1764599995.0
2007-07-27 03:10:00,0.7863,0.7867,0.7862,0.7866,932100000.0
2007-07-27 03:11:00,0.7867,0.7873,0.7867,0.7873,1656099996.0
2007-07-27 03:12:00,0.7872,0.7873,0.787,0.7871,1220900007.0
2007-07-27 03:13:00,0.7871,0.7872,0.7868,0.7868,998999993.0
2007-07-27 03:14:00,0.7868,0.7869,0.7865,0.7866,1591999999.0
2007-07-27 03:15:00,0.7865,0.7867,0.786,0.786,1513000006.0
2007-07-27 03:16:00,0.7861,0.7864,0.7861,0.7861,1513000006.0
2007-07-27 03:17:00,0.7861,0.7862,0.786,0.7861,720299993.0
2007-07-27 03:18:00,0.7861,0.7864,0.78605,0.78635,580600002.0
2007-07-27 03:19:00,0.7863,0.7864,0.7863,0.7864,247600001.0
2007-07-27 03:20:00,0.7864,0.7864,0.786,0.7863,984299999.0
2007-07-27 03:21:00,0.7863,0.7864,0.7862,0.7864,355599995.0
2007-07-27 03:22:00,0.7864,0.7864,0.786,0.786,335000000.0
2007-07-27 03:23:00,0.786,0.7861,0.7858,0.786,452000004.0
2007-07-27 03:24:00,0.786,0.7861,0.7859,0.7859,483300000.0
2007-07-27 03:25:00,0.78595,0.7862,0.7859,0.7862,433999998.0
2007-07-27 03:26:00,0.7862,0.7863,0.7859,0.7861,608500001.0
2007-07-27 03:27:00,0.7861,0.7861,0.7858,0.7859,198699998.0
2007-07-27 03:28:00,0.7859,0.7861,0.7858,0.7858,634300001.0
2007-07-27 03:29:00,0.7858,0.7859,0.7855,0.7856,266200003.0
2007-07-27 03:30:00,0.7856,0.7856,0.7853,0.7855,934100002.0
2007-07-27 03:31:00,0.7855,0.7856,0.7855,0.7856,152999996.0
2007-07-27 03:32:00,0.7856,0.7856,0.7855,0.7856,345600000.0
2007-07-27 03:33:00,0.7855,0.7859,0.7855,0.7857,1332800001.0
2007-07-27 03:34:00,0.7856,0.786,0.7855,0.7859,716599997.0
2007-07-27 03:35:00,0.7859,0.786,0.7857,0.7857,555599993.0
2007-07-27 03:36:00,0.7858,0.7861,0.7856,0.7861,942200002.0
2007-07-27 03:37:00,0.7861,0.7861,0.7859,0.7859,397400002.0
2007-07-27 03:38:00,0.786,0.786,0.7859,0.7859,138800000.0
2007-07-27 03:39:00,0.786,0.786,0.7857,0.7857,232100003.0
2007-07-27 03:40:00,0.78565,0.7858,0.78565,0.7857,187300001.0
2007-07-27 03:41:00,0.7857,0.7858,0.7857,0.7858,147700002.0
2007-07-27 03:42:00,0.7858,0.7858,0.7857,0.7858,706000005.0
2007-07-27 03:43:00,0.7858,0.786,0.78575,0.78575,709000003.0
2007-07-27 03:44:00,0.7858,0.7859,0.7856,0.7857,595300003.0
2007-07-27 03:45:00,0.7857,0.7857,0.7856,0.7856,576800000.0
2007-07-27 03:46:00,0.7856,0.7856,0.7852,0.7852,1165100003.0
2007-07-27 03:47:00,0.7852,0.7855,0.7852,0.7854,842299995.0
2007-07-27 03:48:00,0.7854,0.7854,0.7852,0.7853,725299997.0
2007-07-27 03:49:00,0.7853,0.7855,0.7852,0.7852,1043799995.0
2007-07-27 03:50:00,0.7853,0.7855,0.7853,0.7853,1023199998.0
2007-07-27 03:51:00,0.7853,0.7855,0.7853,0.7855,513799997.0
2007-07-27 03:52:00,0.7855,0.7858,0.78545,0.7858,415600008.0
2007-07-27 03:53:00,0.7858,0.786,0.7858,0.78585,330600001.0
2007-07-27 03:54:00,0.78585,0.7861,0.7858,0.7861,952599997.0
2007-07-27 03:55:00,0.786,0.7861,0.78595,0.786,347400003.0
2007-07-27 03:56:00,0.786,0.786,0.7858,0.78595,290800004.0
2007-07-27 03:57:00,0.78595,0.786,0.7857,0.7857,1041600011.0
2007-07-27 03:58:00,0.7857,0.7858,0.7857,0.7858,335600004.0
2007-07-27 03:59:00,0.7858,0.786,0.78575,0.786,413600003.0
2007-07-27 04:00:00,0.786,0.7861,0.7858,0.786,609100005.0
2007-07-27 04:01:00,0.786,0.7862,0.786,0.7861,238599997.0
2007-07-27 04:02:00,0.7862,0.7862,0.7861,0.7862,86300000.0
2007-07-27 04:03:00,0.7862,0.7862,0.7861,0.7861,158599999.0
2007-07-27 04:04:00,0.7861,0.7865,0.7861,0.7865,558299996.0
2007-07-27 04:05:00,0.7865,0.7866,0.7865,0.7866,373900003.0
2007-07-27 04:06:00,0.7866,0.7867,0.7865,0.7867,786199998.0
2007-07-27 04:07:00,0.7867,0.7867,0.7867,0.7867,40799999.0
2007-07-27 04:08:00,0.7866,0.7867,0.7866,0.7866,238200004.0
2007-07-27 04:09:00,0.7866,0.7867,0.7865,0.7866,414200001.0
2007-07-27 04:10:00,0.7866,0.7866,0.7865,0.7865,112599998.0
2007-07-27 04:11:00,0.78632,0.78665,0.78619,0.78637,357300001.0
2007-07-27 04:12:00,0.7865,0.7866,0.78645,0.7865,187800001.0
2007-07-27 04:13:00,0.78645,0.7865,0.7864,0.7864,172100001.0
2007-07-27 04:14:00,0.7864,0.7867,0.7864,0.7865,382299998.0
2007-07-27 04:15:00,0.7866,0.7866,0.78645,0.7865,163500000.0
2007-07-27 04:16:00,0.7865,0.7865,0.7863,0.7865,209500000.0
2007-07-27 04:17:00,0.7865,0.7865,0.7862,0.7865,439200002.0
2007-07-27 04:18:00,0.7865,0.7865,0.7863,0.78645,357700000.0
2007-07-27 04:19:00,0.7865,0.7865,0.7865,0.7865,84800000.0
2007-07-27 04:20:00,0.7865,0.7865,0.7862,0.7863,387900000.0
2007-07-27 04:21:00,0.7863,0.7863,0.7862,0.7863,368800003.0
2007-07-27 04:22:00,0.7863,0.7863,0.78615,0.7862,240100003.0
2007-07-27 04:23:00,0.7861,0.7863,0.7861,0.7863,177099999.0
2007-07-27 04:24:00,0.7863,0.7864,0.7862,0.7863,422399998.0
2007-07-27 04:25:00,0.7863,0.7863,0.7862,0.7862,66799999.0
2007-07-27 04:26:00,0.78578,0.78586,0.78575,0.7858,144700000.0
2007-07-27 04:27:00,0.7863,0.7864,0.7863,0.7863,205100000.0
2007-07-27 04:28:00,0.7863,0.7863,0.7863,0.7863,48000000.0
2007-07-27 04:29:00,0.7863,0.7865,0.7862,0.7864,390099998.0
2007-07-27 04:30:00,0.7864,0.7864,0.7862,0.7863,223199999.0
2007-07-27 04:31:00,0.7863,0.7864,0.7863,0.7863,212599999.0
2007-07-27 04:32:00,0.7863,0.7864,0.7863,0.7864,167400002.0
2007-07-27 04:33:00,0.7864,0.7865,0.7864,0.7865,166399994.0
2007-07-27 04:34:00,0.7865,0.7865,0.7865,0.7865,15200000.0
2007-07-27 04:35:00,0.78645,0.7865,0.78645,0.7865,50400000.0
2007-07-27 04:36:00,0.7865,0.7871,0.7865,0.7868,635100001.0
2007-07-27 04:37:00,0.7868,0.7868,0.7867,0.7867,222400002.0
2007-07-27 04:38:00,0.7867,0.7867,0.7866,0.7866,193600000.0
2007-07-27 04:39:00,0.7866,0.7866,0.7865,0.7865,341199999.0
2007-07-27 04:40:00,0.7865,0.7866,0.7865,0.7866,210399998.0
2007-07-27 04:41:00,0.7866,0.7866,0.7862,0.7862,1166400001.0
2007-07-27 04:42:00,0.7863,0.7864,0.7862,0.78635,320699998.0
2007-07-27 04:43:00,0.78635,0.7864,0.78635,0.7864,113900000.0
2007-07-27 04:44:00,0.7865,0.7865,0.7863,0.7863,616800003.0
2007-07-27 04:45:00,0.7863,0.7863,0.78625,0.78625,469700002.0
2007-07-27 04:46:00,0.7863,0.7863,0.7863,0.7863,24000000.0
2007-07-27 04:47:00,0.7863,0.7863,0.7863,0.7863,198399994.0
2007-07-27 04:48:00,0.7863,0.7863,0.78625,0.7863,142399993.0
2007-07-27 04:49:00,0.78625,0.7864,0.78625,0.7864,114200000.0
2007-07-27 04:50:00,0.7864,0.7864,0.786,0.7862,843699996.0
2007-07-27 04:51:00,0.7862,0.7862,0.786,0.7862,551699998.0
2007-07-27 04:52:00,0.7862,0.7862,0.7857,0.7857,874800003.0
2007-07-27 04:53:00,0.7859,0.786,0.7858,0.7859,409000004.0
2007-07-27 04:54:00,0.7859,0.786,0.7859,0.786,321499997.0
2007-07-27 04:55:00,0.786,0.786,0.786,0.786,201300000.0
2007-07-27 04:56:00,0.786,0.786,0.7857,0.7858,768499993.0
2007-07-27 04:57:00,0.7859,0.7859,0.7856,0.78575,2036799986.0
2007-07-27 04:58:00,0.7856,0.7858,0.7853,0.7856,1405999994.0
2007-07-27 04:59:00,0.78545,0.7855,0.785,0.785,1405999994.0
2007-07-27 05:00:00,0.785,0.7852,0.7845,0.7847,962499992.0
2007-07-27 05:01:00,0.7846,0.7847,0.7844,0.7846,1277399995.0
2007-07-27 05:02:00,0.7846,0.7847,0.7845,0.7846,942199989.0
2007-07-27 05:03:00,0.7846,0.7847,0.7845,0.7847,506600002.0
2007-07-27 05:04:00,0.7847,0.7847,0.7845,0.7847,897000004.0
2007-07-27 05:05:00,0.7847,0.7847,0.7846,0.7847,608799998.0
2007-07-27 05:06:00,0.7847,0.785,0.7847,0.785,533000000.0
2007-07-27 05:07:00,0.785,0.7856,0.785,0.7856,887800002.0
2007-07-27 05:08:00,0.78555,0.7856,0.7853,0.7853,453200003.0
2007-07-27 05:09:00,0.7853,0.7854,0.7851,0.7851,537900002.0
2007-07-27 05:10:00,0.7851,0.7851,0.7846,0.785,955900001.0
2007-07-27 05:11:00,0.785,0.785,0.7847,0.7848,830700000.0
2007-07-27 05:12:00,0.7848,0.7848,0.7846,0.7846,476099999.0
2007-07-27 05:13:00,0.7846,0.7847,0.7843,0.7845,939800000.0
2007-07-27 05:14:00,0.7845,0.7846,0.7844,0.7845,537500000.0
2007-07-27 05:15:00,0.7846,0.7848,0.78445,0.7847,582500001.0
2007-07-27 05:16:00,0.7847,0.7848,0.7846,0.7848,240199996.0
2007-07-27 05:17:00,0.7848,0.7849,0.7848,0.7848,134100000.0
2007-07-27 05:18:00,0.7848,0.7848,0.7845,0.7845,247500000.0
2007-07-27 05:19:00,0.7845,0.7847,0.7845,0.7847,89000000.0
2007-07-27 05:20:00,0.7846,0.7846,0.7846,0.7846,51100000.0
2007-07-27 05:21:00,0.7847,0.7847,0.7846,0.7846,259000004.0
2007-07-27 05:22:00,0.7846,0.7847,0.7845,0.7845,371699997.0
2007-07-27 05:23:00,0.7846,0.7848,0.7845,0.78455,363499999.0
2007-07-27 05:24:00,0.78409,0.78435,0.78393,0.78435,137799999.0
2007-07-27 05:25:00,0.7846,0.7847,0.7844,0.7845,671300002.0
2007-07-27 05:26:00,0.7846,0.7848,0.7844,0.7847,324400004.0
2007-07-27 05:27:00,0.7848,0.7849,0.7846,0.7847,892000004.0
2007-07-27 05:28:00,0.7847,0.7848,0.7847,0.7847,623500002.0
2007-07-27 05:29:00,0.7847,0.7847,0.7843,0.7844,697300000.0
2007-07-27 05:30:00,0.7845,0.7846,0.7844,0.7844,627099997.0
2007-07-27 05:31:00,0.7844,0.7846,0.7843,0.7843,470999998.0
2007-07-27 05:32:00,0.7844,0.7844,0.7843,0.7844,297900001.0
2007-07-27 05:33:00,0.7844,0.7844,0.7841,0.7843,1158599997.0
2007-07-27 05:34:00,0.7841,0.7844,0.7841,0.7843,579200001.0
2007-07-27 05:35:00,0.7843,0.7844,0.7842,0.7843,379399999.0
2007-07-27 05:36:00,0.7842,0.7843,0.7842,0.7843,376099997.0
2007-07-27 05:37:00,0.7844,0.7845,0.7844,0.7845,537000001.0
2007-07-27 05:38:00,0.7846,0.7848,0.7843,0.7844,651499998.0
2007-07-27 05:39:00,0.7844,0.7844,0.7843,0.7844,175200000.0
2007-07-27 05:40:00,0.7844,0.7844,0.7843,0.7843,693200004.0
2007-07-27 05:41:00,0.7844,0.7847,0.7844,0.7845,583600003.0
2007-07-27 05:42:00,0.7846,0.7846,0.7845,0.7846,173700000.0
2007-07-27 05:43:00,0.7846,0.7846,0.7843,0.78435,401100001.0
2007-07-27 05:44:00,0.7844,0.7845,0.78435,0.7845,527099999.0
2007-07-27 05:45:00,0.7845,0.7848,0.78425,0.78475,999899998.0
2007-07-27 05:46:00,0.78475,0.7848,0.7845,0.7848,519900002.0
2007-07-27 05:47:00,0.7848,0.7848,0.7847,0.7847,467800005.0
2007-07-27 05:48:00,0.7847,0.7848,0.7847,0.7847,569900002.0
2007-07-27 05:49:00,0.7847,0.7848,0.78465,0.78465,256900001.0
2007-07-27 05:50:00,0.78465,0.7847,0.78465,0.78465,75200000.0
2007-07-27 05:51:00,0.7847,0.7848,0.7847,0.7848,241399991.0
2007-07-27 05:52:00,0.7848,0.7851,0.7847,0.7851,1144799995.0
2007-07-27 05:53:00,0.7851,0.7852,0.785,0.785,496799993.0
2007-07-27 05:54:00,0.785,0.7851,0.785,0.7851,218900000.0
2007-07-27 05:55:00,0.7851,0.7855,0.7851,0.7854,619199999.0
2007-07-27 05:56:00,0.7854,0.7854,0.7852,0.78535,712599997.0
2007-07-27 05:57:00,0.7853,0.7854,0.7852,0.7852,314500003.0
2007-07-27 05:58:00,0.7853,0.7854,0.78525,0.7854,104599998.0
2007-07-27 05:59:00,0.7854,0.7854,0.7851,0.7852,278900001.0
2007-07-27 06:00:00,0.7852,0.7852,0.7848,0.7848,776800000.0
2007-07-27 06:01:00,0.7848,0.785,0.7848,0.7849,319400001.0
2007-07-27 06:02:00,0.7849,0.7849,0.7848,0.7848,163300000.0
2007-07-27 06:03:00,0.7849,0.7849,0.7845,0.7845,762399999.0
2007-07-27 06:04:00,0.7845,0.7848,0.7844,0.7848,1011099991.0
2007-07-27 06:05:00,0.7848,0.7848,0.7847,0.78475,162099999.0
2007-07-27 06:06:00,0.78475,0.7848,0.78475,0.7848,174699999.0
2007-07-27 06:07:00,0.7849,0.7849,0.7848,0.7848,244999998.0
2007-07-27 06:08:00,0.7847,0.7849,0.7847,0.7849,420800003.0
2007-07-27 06:09:00,0.78485,0.7849,0.78485,0.7849,185400001.0
2007-07-27 06:10:00,0.7849,0.7849,0.7848,0.7849,65600001.0
2007-07-27 06:11:00,0.7848,0.7849,0.7848,0.7849,82400002.0
2007-07-27 06:12:00,0.7849,0.7849,0.7848,0.7848,123100000.0
2007-07-27 06:13:00,0.7849,0.7851,0.7848,0.7851,130499999.0
2007-07-27 06:14:00,0.7851,0.7851,0.7848,0.7848,139999998.0
2007-07-27 06:15:00,0.7848,0.7852,0.7848,0.7848,583400005.0
2007-07-27 06:16:00,0.7848,0.7848,0.7846,0.7847,705700002.0
2007-07-27 06:17:00,0.78475,0.7848,0.78475,0.7848,77500000.0
2007-07-27 06:18:00,0.7848,0.7848,0.7847,0.7848,387700000.0
2007-07-27 06:19:00,0.7848,0.785,0.7844,0.7849,334099999.0
2007-07-27 06:20:00,0.78475,0.78475,0.7845,0.7845,225200000.0
2007-07-27 06:21:00,0.7845,0.7845,0.7844,0.7844,361200001.0
2007-07-27 06:22:00,0.7844,0.7844,0.7843,0.7843,122900000.0
2007-07-27 06:23:00,0.7843,0.7844,0.7841,0.7844,1120900000.0
2007-07-27 06:24:00,0.7844,0.7845,0.7842,0.7845,265800004.0
2007-07-27 06:25:00,0.7845,0.785,0.7843,0.7847,760800001.0
2007-07-27 06:26:00,0.7847,0.785,0.7847,0.7848,240000001.0
2007-07-27 06:27:00,0.7848,0.7848,0.7847,0.78475,117800000.0
2007-07-27 06:28:00,0.7848,0.7848,0.7846,0.7847,128200001.0
2007-07-27 06:29:00,0.7847,0.7848,0.7845,0.7848,494099996.0
2007-07-27 06:30:00,0.7848,0.7848,0.7844,0.7844,480499996.0
2007-07-27 06:31:00,0.7845,0.7847,0.7845,0.7845,607800000.0
2007-07-27 06:32:00,0.7845,0.7846,0.7845,0.7846,321000002.0
2007-07-27 06:33:00,0.7846,0.7846,0.7845,0.7846,398199998.0
2007-07-27 06:34:00,0.7846,0.78475,0.7846,0.78475,381099998.0
2007-07-27 06:35:00,0.7848,0.7848,0.7848,0.7848,92000000.0
2007-07-27 06:36:00,0.7848,0.7848,0.7848,0.7848,93100000.0
2007-07-27 06:37:00,0.7848,0.7848,0.7847,0.7848,427899999.0
2007-07-27 06:38:00,0.7848,0.7848,0.7848,0.7848,156100000.0
2007-07-27 06:39:00,0.7848,0.7848,0.7845,0.7845,187600002.0
2007-07-27 06:40:00,0.7845,0.7845,0.7843,0.7844,457599997.0
2007-07-27 06:41:00,0.7844,0.7845,0.78425,0.78425,802200003.0
2007-07-27 06:42:00,0.7843,0.7843,0.7842,0.7842,357999998.0
2007-07-27 06:43:00,0.7842,0.7842,0.7839,0.7839,696899997.0
2007-07-27 06:44:00,0.7839,0.7839,0.7839,0.7839,152600001.0
2007-07-27 06:45:00,0.7839,0.7839,0.7837,0.7837,581200003.0
2007-07-27 06:46:00,0.7837,0.7837,0.7837,0.7837,116300002.0
2007-07-27 06:47:00,0.7837,0.7837,0.78305,0.7831,774100003.0
2007-07-27 06:48:00,0.783,0.7836,0.783,0.7835,1091899999.0
2007-07-27 06:49:00,0.7835,0.7836,0.7834,0.7835,523000002.0
2007-07-27 06:50:00,0.78345,0.7836,0.7834,0.7834,815499997.0
2007-07-27 06:51:00,0.7834,0.7834,0.7831,0.7832,337200002.0
2007-07-27 06:52:00,0.7832,0.7833,0.7831,0.7831,683200006.0
2007-07-27 06:53:00,0.7831,0.7831,0.7829,0.7829,729199999.0
2007-07-27 06:54:00,0.7828,0.7829,0.7824,0.7826,859499992.0
2007-07-27 06:55:00,0.7826,0.7828,0.7824,0.7828,566400002.0
2007-07-27 06:56:00,0.7828,0.7828,0.7826,0.7828,667499995.0
2007-07-27 06:57:00,0.7828,0.7828,0.7825,0.7827,562799997.0
2007-07-27 06:58:00,0.7826,0.7826,0.7825,0.7825,443699997.0
2007-07-27 06:59:00,0.7825,0.7826,0.7825,0.7826,699099999.0
2007-07-27 07:00:00,0.7826,0.7827,0.7825,0.78265,490500004.0
2007-07-27 07:01:00,0.78265,0.7827,0.7823,0.7826,587899997.0
2007-07-27 07:02:00,0.7826,0.783,0.7826,0.783,981100002.0
2007-07-27 07:03:00,0.783,0.7832,0.78295,0.783,751599999.0
2007-07-27 07:04:00,0.783,0.7831,0.7827,0.783,640999999.0
2007-07-27 07:05:00,0.783,0.783,0.7829,0.783,568799997.0
2007-07-27 07:06:00,0.783,0.783,0.783,0.783,227999999.0
2007-07-27 07:07:00,0.783,0.783,0.7824,0.7825,1629700003.0
2007-07-27 07:08:00,0.7825,0.7828,0.7824,0.7824,732799995.0
2007-07-27 07:09:00,0.7824,0.7826,0.7823,0.7823,483600005.0
2007-07-27 07:10:00,0.78245,0.7827,0.7823,0.7824,540800000.0
2007-07-27 07:11:00,0.7824,0.7825,0.78235,0.7824,625400002.0
2007-07-27 07:12:00,0.7824,0.7826,0.7823,0.7826,768699996.0
2007-07-27 07:13:00,0.7826,0.7826,0.7823,0.7823,735100004.0
2007-07-27 07:14:00,0.7823,0.7826,0.7823,0.7824,498699996.0
2007-07-27 07:15:00,0.7824,0.7824,0.7824,0.7824,109999999.0
2007-07-27 07:16:00,0.7824,0.7824,0.78235,0.7824,52900000.0
2007-07-27 07:17:00,0.7825,0.7825,0.7821,0.7822,1094700004.0
2007-07-27 07:18:00,0.7821,0.7822,0.782,0.7821,666499997.0
2007-07-27 07:19:00,0.7821,0.7821,0.78195,0.7821,327000002.0
2007-07-27 07:20:00,0.7821,0.7821,0.7821,0.7821,1244499995.0
2007-07-27 07:21:00,0.7821,0.7821,0.782,0.7821,1132799996.0
2007-07-27 07:22:00,0.7821,0.7821,0.7819,0.7821,1310800000.0
2007-07-27 07:23:00,0.7821,0.7823,0.7821,0.7823,1419000010.0
2007-07-27 07:24:00,0.78225,0.7823,0.782,0.7821,879500000.0
2007-07-27 07:25:00,0.7821,0.7821,0.782,0.782,533500000.0
2007-07-27 07:26:00,0.782,0.7823,0.782,0.7823,927800000.0
2007-07-27 07:27:00,0.78225,0.7823,0.7822,0.7822,365600001.0
2007-07-27 07:28:00,0.7822,0.7823,0.782,0.782,587099996.0
2007-07-27 07:29:00,0.782,0.7821,0.7816,0.7818,1189299999.0
2007-07-27 07:30:00,0.7818,0.7818,0.7815,0.7816,1408799993.0
2007-07-27 07:31:00,0.7816,0.7816,0.7813,0.7813,874200002.0
2007-07-27 07:32:00,0.7813,0.7813,0.7805,0.7807,1584099993.0
2007-07-27 07:33:00,0.7808,0.7811,0.7808,0.781,968100003.0
2007-07-27 07:34:00,0.7809,0.7811,0.7808,0.781,832499993.0
2007-07-27 07:35:00,0.781,0.7811,0.7808,0.7811,683300000.0
2007-07-27 07:36:00,0.7811,0.7812,0.7808,0.7809,916900004.0
2007-07-27 07:37:00,0.781,0.781,0.7808,0.7808,474699995.0
2007-07-27 07:38:00,0.7807,0.7811,0.7807,0.7809,1486700004.0
2007-07-27 07:39:00,0.7809,0.781,0.7809,0.7809,245500003.0
2007-07-27 07:40:00,0.7808,0.7808,0.7803,0.7806,801299997.0
2007-07-27 07:41:00,0.7806,0.7807,0.7805,0.7807,801299997.0
2007-07-27 07:42:00,0.7807,0.7808,0.7805,0.7805,1189500001.0
2007-07-27 07:43:00,0.7806,0.7806,0.7803,0.7804,544299998.0
2007-07-27 07:44:00,0.7804,0.7804,0.7794,0.7797,1582599993.0
2007-07-27 07:45:00,0.7797,0.7801,0.7797,0.7801,988599998.0
2007-07-27 07:46:00,0.7801,0.7806,0.7799,0.7803,1837900000.0
2007-07-27 07:47:00,0.7804,0.7805,0.7802,0.7804,1802200005.0
2007-07-27 07:48:00,0.7804,0.7804,0.7799,0.7799,1124400008.0
2007-07-27 07:49:00,0.78,0.7805,0.78,0.7803,1880299999.0
2007-07-27 07:50:00,0.7803,0.7804,0.7802,0.7804,523900003.0
2007-07-27 07:51:00,0.7804,0.7804,0.7803,0.7803,1179500007.0
2007-07-27 07:52:00,0.7803,0.7803,0.7801,0.7801,325600000.0
2007-07-27 07:53:00,0.7801,0.781,0.7801,0.7803,1466700014.0
2007-07-27 07:54:00,0.7803,0.7805,0.7803,0.7805,1074100007.0
2007-07-27 07:55:00,0.7805,0.7805,0.7801,0.7801,1509300003.0
2007-07-27 07:56:00,0.7801,0.7804,0.7801,0.7803,634199996.0
2007-07-27 07:57:00,0.7803,0.7806,0.7802,0.7805,563400003.0
2007-07-27 07:58:00,0.7805,0.7805,0.7803,0.7803,395099997.0
2007-07-27 07:59:00,0.7803,0.7804,0.7802,0.7803,541499999.0
2007-07-27 08:00:00,0.7803,0.7803,0.78015,0.7802,251200004.0
2007-07-27 08:01:00,0.78015,0.7802,0.78015,0.7802,36600000.0
2007-07-27 08:02:00,0.7802,0.7802,0.7795,0.7795,1088600000.0
2007-07-27 08:03:00,0.7795,0.7795,0.7792,0.7795,1687500001.0
2007-07-27 08:04:00,0.7793,0.7795,0.7788,0.7788,1687500001.0
2007-07-27 08:05:00,0.77885,0.779,0.7783,0.7785,1687500001.0
2007-07-27 08:06:00,0.7785,0.7785,0.7781,0.7781,1383899992.0
2007-07-27 08:07:00,0.778,0.7781,0.7778,0.7781,1383899992.0
2007-07-27 08:08:00,0.7781,0.7781,0.7777,0.7777,1729399984.0
2007-07-27 08:09:00,0.7777,0.7778,0.7768,0.7772,1838799987.0
2007-07-27 08:10:00,0.7772,0.7774,0.7769,0.7769,1853000010.0
2007-07-27 08:11:00,0.7767,0.7767,0.7757,0.7761,2032999985.0
2007-07-27 08:12:00,0.7763,0.7765,0.7754,0.7754,2032999985.0
2007-07-27 08:13:00,0.7752,0.7756,0.775,0.7752,2032999985.0
2007-07-27 08:14:00,0.775,0.776,0.7749,0.776,2032999985.0
2007-07-27 08:15:00,0.7761,0.7761,0.7754,0.7756,2032999985.0
2007-07-27 08:16:00,0.7755,0.7756,0.77505,0.77545,2032999985.0
2007-07-27 08:17:00,0.7756,0.7761,0.7754,0.7761,1171099998.0
2007-07-27 08:18:00,0.7763,0.7774,0.7763,0.7772,1171099998.0
2007-07-27 08:19:00,0.7774,0.7774,0.777,0.7773,1171099998.0
2007-07-27 08:20:00,0.7773,0.7774,0.7771,0.7773,1186999998.0
2007-07-27 08:21:00,0.7775,0.7777,0.777,0.7772,1754599993.0
2007-07-27 08:22:00,0.77725,0.7773,0.777,0.777,1754599993.0
2007-07-27 08:23:00,0.777,0.7775,0.777,0.7775,1255500013.0
2007-07-27 08:24:00,0.7776,0.7777,0.7773,0.7773,979399998.0
2007-07-27 08:25:00,0.7774,0.778,0.7773,0.7776,1907300000.0
2007-07-27 08:26:00,0.7777,0.778,0.7777,0.778,1451300001.0
2007-07-27 08:27:00,0.778,0.7783,0.7779,0.7782,2074099984.0
2007-07-27 08:28:00,0.778,0.7782,0.7774,0.7774,1196399999.0
2007-07-27 08:29:00,0.7774,0.7777,0.7773,0.7776,695299998.0
2007-07-27 08:30:00,0.7775,0.7775,0.7767,0.7767,907100001.0
2007-07-27 08:31:00,0.7767,0.7768,0.7765,0.7765,725499999.0
2007-07-27 08:32:00,0.7765,0.7766,0.776,0.7763,979199999.0
2007-07-27 08:33:00,0.7763,0.7767,0.7763,0.7765,1433099996.0
2007-07-27 08:34:00,0.7765,0.7766,0.7763,0.7764,1231899998.0
2007-07-27 08:35:00,0.7763,0.7765,0.776,0.7761,1282599986.0
2007-07-27 08:36:00,0.7761,0.7761,0.7749,0.7749,1471899997.0
2007-07-27 08:37:00,0.7749,0.7749,0.7729,0.7732,1461299998.0
2007-07-27 08:38:00,0.7734,0.7734,0.7731,0.7731,1521899999.0
2007-07-27 08:39:00,0.7729,0.7732,0.7725,0.7727,1521899999.0
2007-07-27 08:40:00,0.7729,0.7745,0.7729,0.7736,1521899999.0
2007-07-27 08:41:00,0.7738,0.7758,0.7738,0.7754,1521899999.0
2007-07-27 08:42:00,0.7754,0.7757,0.775,0.7752,1053000004.0
2007-07-27 08:43:00,0.7752,0.776,0.7752,0.7755,1519000000.0
2007-07-27 08:44:00,0.7755,0.7761,0.7753,0.7761,1270899995.0
2007-07-27 08:45:00,0.7761,0.7761,0.7753,0.7753,983999999.0
2007-07-27 08:46:00,0.7754,0.7755,0.7738,0.774,1641700005.0
2007-07-27 08:47:00,0.7741,0.7744,0.7737,0.7744,695999997.0
2007-07-27 08:48:00,0.7744,0.775,0.7743,0.7749,2045500006.0
2007-07-27 08:49:00,0.7749,0.7757,0.7747,0.7757,1386700002.0
2007-07-27 08:50:00,0.7757,0.776,0.7747,0.775,774800001.0
2007-07-27 08:51:00,0.775,0.7754,0.7749,0.7753,774800001.0
2007-07-27 08:52:00,0.7752,0.77605,0.7748,0.7751,989600002.0
2007-07-27 08:53:00,0.7751,0.7759,0.7751,0.7757,964400000.0
2007-07-27 08:54:00,0.7757,0.7759,0.7752,0.77545,1563200003.0
2007-07-27 08:55:00,0.77545,0.7755,0.7753,0.7755,754199995.0
2007-07-27 08:56:00,0.77545,0.7755,0.7745,0.7748,799599998.0
2007-07-27 08:57:00,0.7748,0.7754,0.7747,0.7751,1008300002.0
2007-07-27 08:58:00,0.7754,0.7756,0.775,0.775,1118200006.0
2007-07-27 08:59:00,0.7751,0.7751,0.7747,0.7749,1118200006.0
2007-07-27 09:00:00,0.7749,0.7749,0.7744,0.7746,814599999.0
2007-07-27 09:01:00,0.7746,0.7746,0.7742,0.7743,1954800018.0
2007-07-27 09:02:00,0.7743,0.7745,0.7741,0.7742,936299994.0
2007-07-27 09:03:00,0.7742,0.7747,0.7741,0.7747,1283599994.0
2007-07-27 09:04:00,0.7747,0.7752,0.7746,0.7752,742599998.0
2007-07-27 09:05:00,0.7752,0.7753,0.7747,0.7747,1015100001.0
2007-07-27 09:06:00,0.7747,0.7747,0.7745,0.7745,419000001.0
2007-07-27 09:07:00,0.7746,0.7749,0.7746,0.7747,312499996.0
2007-07-27 09:08:00,0.7747,0.7755,0.7747,0.7748,1109300010.0
2007-07-27 09:09:00,0.775,0.7755,0.7747,0.7747,1154600001.0
2007-07-27 09:10:00,0.7747,0.775,0.7746,0.77485,1034700001.0
2007-07-27 09:11:00,0.7749,0.7752,0.7747,0.775,1623400008.0
2007-07-27 09:12:00,0.7749,0.775,0.7745,0.7749,1623400008.0
2007-07-27 09:13:00,0.7749,0.7749,0.7741,0.7743,1271200001.0
2007-07-27 09:14:00,0.7744,0.7746,0.774,0.77425,1166100001.0
2007-07-27 09:15:00,0.77425,0.7745,0.7741,0.7745,685400001.0
2007-07-27 09:16:00,0.7745,0.7747,0.7743,0.77455,519000001.0
2007-07-27 09:17:00,0.7746,0.7746,0.7745,0.7745,309999995.0
2007-07-27 09:18:00,0.7745,0.7747,0.7744,0.77455,855600005.0
2007-07-27 09:19:00,0.7746,0.7746,0.7744,0.7746,654299997.0
2007-07-27 09:20:00,0.7746,0.7748,0.7746,0.7747,540299999.0
2007-07-27 09:21:00,0.7747,0.7747,0.7746,0.7747,726199998.0
2007-07-27 09:22:00,0.7747,0.7747,0.7746,0.7747,353500001.0
2007-07-27 09:23:00,0.7745,0.7747,0.7742,0.7745,1633800002.0
2007-07-27 09:24:00,0.7745,0.7746,0.7743,0.7746,850800004.0
2007-07-27 09:25:00,0.7746,0.7746,0.7743,0.7744,658800001.0
2007-07-27 09:26:00,0.7745,0.7747,0.7745,0.7746,522399997.0
2007-07-27 09:27:00,0.7747,0.7749,0.7746,0.7749,1266999993.0
2007-07-27 09:28:00,0.77485,0.775,0.7745,0.7745,1014400005.0
2007-07-27 09:29:00,0.7745,0.7747,0.7743,0.77465,410299998.0
2007-07-27 09:30:00,0.7747,0.7747,0.7737,0.7738,1277800003.0
2007-07-27 09:31:00,0.7738,0.7739,0.7732,0.7734,1953099999.0
2007-07-27 09:32:00,0.7735,0.7737,0.7733,0.7735,790700002.0
2007-07-27 09:33:00,0.7735,0.7737,0.7734,0.7736,672299997.0
2007-07-27 09:34:00,0.7736,0.7739,0.7736,0.7737,718200001.0
2007-07-27 09:35:00,0.7736,0.7737,0.7734,0.7734,912800000.0
2007-07-27 09:36:00,0.7736,0.7738,0.7729,0.7732,995100002.0
2007-07-27 09:37:00,0.7733,0.7734,0.773,0.7732,995100002.0
2007-07-27 09:38:00,0.7732,0.7737,0.7732,0.7736,1923399986.0
2007-07-27 09:39:00,0.7736,0.7737,0.7731,0.7732,1050900000.0
2007-07-27 09:40:00,0.7734,0.7739,0.7732,0.7736,1312899999.0
2007-07-27 09:41:00,0.7735,0.7741,0.7733,0.774,1312899999.0
2007-07-27 09:42:00,0.774,0.7748,0.774,0.7747,1663400004.0
2007-07-27 09:43:00,0.7747,0.7748,0.7746,0.7748,467300000.0
2007-07-27 09:44:00,0.7748,0.7762,0.7748,0.7761,1953199989.0
2007-07-27 09:45:00,0.7763,0.7774,0.7763,0.7774,1730299995.0
2007-07-27 09:46:00,0.7773,0.7775,0.7773,0.7774,1730299995.0
2007-07-27 09:47:00,0.7774,0.7776,0.7774,0.7776,552899998.0
2007-07-27 09:48:00,0.7776,0.7784,0.7776,0.77835,1856299986.0
2007-07-27 09:49:00,0.7786,0.7792,0.7785,0.779,1957000003.0
2007-07-27 09:50:00,0.7788,0.7792,0.7788,0.7788,1957000003.0
2007-07-27 09:51:00,0.7787,0.7788,0.7784,0.7786,1957000003.0
2007-07-27 09:52:00,0.779,0.7792,0.7786,0.7788,613500000.0
2007-07-27 09:53:00,0.7787,0.7788,0.7785,0.7787,613500000.0
2007-07-27 09:54:00,0.7787,0.7787,0.7785,0.7786,634000002.0
2007-07-27 09:55:00,0.7786,0.7787,0.7786,0.7787,282399999.0
2007-07-27 09:56:00,0.7787,0.779,0.7785,0.77865,1091900006.0
2007-07-27 09:57:00,0.7787,0.7788,0.7783,0.7784,1180100002.0
2007-07-27 09:58:00,0.7784,0.7784,0.7779,0.7779,940400005.0
2007-07-27 09:59:00,0.7779,0.7779,0.7775,0.7777,1028899995.0
2007-07-27 10:00:00,0.7777,0.7777,0.7773,0.7774,1226400003.0
2007-07-27 10:01:00,0.77735,0.7774,0.7765,0.7765,1451499996.0
2007-07-27 10:02:00,0.7766,0.7771,0.7764,0.77705,1544899999.0
2007-07-27 10:03:00,0.77705,0.77725,0.7768,0.7768,1682399993.0
2007-07-27 10:04:00,0.7768,0.7768,0.7763,0.7764,1920200007.0
2007-07-27 10:05:00,0.7764,0.7766,0.7763,0.7765,515400001.0
2007-07-27 10:06:00,0.7765,0.7765,0.7756,0.77565,1237199997.0
2007-07-27 10:07:00,0.7757,0.7759,0.7756,0.7758,1387800003.0
2007-07-27 10:08:00,0.77575,0.7765,0.7756,0.7764,928500005.0
2007-07-27 10:09:00,0.7764,0.7765,0.7763,0.7765,818700006.0
2007-07-27 10:10:00,0.7765,0.7766,0.7764,0.77645,377099998.0
2007-07-27 10:11:00,0.7765,0.7768,0.7764,0.7767,1256600008.0
2007-07-27 10:12:00,0.7768,0.7768,0.7763,0.7763,940999988.0
2007-07-27 10:13:00,0.7763,0.777,0.7761,0.7769,1688800005.0
2007-07-27 10:14:00,0.7769,0.777,0.7764,0.7768,1847600007.0
2007-07-27 10:15:00,0.7768,0.777,0.7763,0.7765,746400006.0
2007-07-27 10:16:00,0.7765,0.7766,0.7761,0.7764,1056599996.0
2007-07-27 10:17:00,0.7764,0.7764,0.7762,0.7762,681400002.0
2007-07-27 10:18:00,0.7762,0.7764,0.77615,0.7763,1292500002.0
2007-07-27 10:19:00,0.7767,0.7768,0.7765,0.7768,1457799998.0
2007-07-27 10:20:00,0.7766,0.7771,0.7766,0.7769,1457799998.0
2007-07-27 10:21:00,0.7769,0.777,0.7768,0.77695,665200000.0
2007-07-27 10:22:00,0.77695,0.7772,0.7768,0.7768,1907599998.0
2007-07-27 10:23:00,0.7769,0.7773,0.7769,0.7772,428099996.0
2007-07-27 10:24:00,0.7772,0.7773,0.777,0.7773,414999999.0
2007-07-27 10:25:00,0.7773,0.7773,0.7769,0.77715,500199998.0
2007-07-27 10:26:00,0.7772,0.7772,0.777,0.777,163600000.0
2007-07-27 10:27:00,0.7772,0.7772,0.7763,0.7765,1913600002.0
2007-07-27 10:28:00,0.7765,0.7768,0.7763,0.77645,1467399995.0
2007-07-27 10:29:00,0.7764,0.7766,0.7763,0.77655,800100004.0
2007-07-27 10:30:00,0.7766,0.7768,0.7765,0.7765,337499999.0
2007-07-27 10:31:00,0.7766,0.7769,0.7766,0.7767,473199999.0
2007-07-27 10:32:00,0.7767,0.7768,0.7763,0.77655,919599999.0
2007-07-27 10:33:00,0.77655,0.777,0.7764,0.777,977099997.0
2007-07-27 10:34:00,0.777,0.777,0.7766,0.77695,1115800001.0
2007-07-27 10:35:00,0.7769,0.7773,0.7768,0.77705,866700000.0
2007-07-27 10:36:00,0.77705,0.7774,0.777,0.7774,1128199993.0
2007-07-27 10:37:00,0.7773,0.7775,0.7772,0.7774,715499994.0
2007-07-27 10:38:00,0.7775,0.7777,0.7775,0.7776,1242300005.0
2007-07-27 10:39:00,0.7776,0.7777,0.7775,0.7777,1182600008.0
2007-07-27 10:40:00,0.7779,0.7782,0.7777,0.7782,1730000000.0
2007-07-27 10:41:00,0.778,0.7782,0.7779,0.7781,1730000000.0
2007-07-27 10:42:00,0.7781,0.7782,0.778,0.7781,733099991.0
2007-07-27 10:43:00,0.7781,0.7788,0.778,0.7787,1500099995.0
2007-07-27 10:44:00,0.7787,0.7787,0.7778,0.7779,1810199996.0
2007-07-27 10:45:00,0.77785,0.7781,0.7778,0.7778,584399996.0
2007-07-27 10:46:00,0.7781,0.7782,0.7777,0.7777,873200001.0
2007-07-27 10:47:00,0.7777,0.7778,0.7773,0.7773,1227199991.0
2007-07-27 10:48:00,0.7773,0.7773,0.7769,0.7769,658599999.0
2007-07-27 10:49:00,0.7769,0.7772,0.7768,0.7772,425800002.0
2007-07-27 10:50:00,0.7771,0.7772,0.7771,0.77715,265600005.0
2007-07-27 10:51:00,0.7772,0.7774,0.7771,0.7773,484999997.0
2007-07-27 10:52:00,0.7773,0.7778,0.7771,0.7777,1082100002.0
2007-07-27 10:53:00,0.7777,0.7778,0.77765,0.7777,65900000.0
2007-07-27 10:54:00,0.7776,0.778,0.7776,0.7779,742600001.0
2007-07-27 10:55:00,0.7779,0.778,0.7777,0.7778,690800003.0
2007-07-27 10:56:00,0.7778,0.7784,0.7778,0.7784,1516300002.0
2007-07-27 10:57:00,0.7784,0.7796,0.7783,0.7792,1289799999.0
2007-07-27 10:58:00,0.7791,0.7797,0.779,0.7796,1527099979.0
2007-07-27 10:59:00,0.7796,0.7796,0.7789,0.779,1756500002.0
2007-07-27 11:00:00,0.779,0.7793,0.7781,0.7786,2077100013.0
2007-07-27 11:01:00,0.7786,0.7791,0.7786,0.779,1015600008.0
2007-07-27 11:02:00,0.7791,0.7797,0.7791,0.7797,1096700002.0
2007-07-27 11:03:00,0.7797,0.7797,0.7796,0.7796,690100007.0
2007-07-27 11:04:00,0.7796,0.7798,0.7795,0.7798,249000001.0
2007-07-27 11:05:00,0.77975,0.7798,0.7795,0.77975,536500006.0
2007-07-27 11:06:00,0.77975,0.7798,0.7795,0.7796,541499998.0
2007-07-27 11:07:00,0.7796,0.7797,0.7794,0.7794,155400000.0
2007-07-27 11:08:00,0.7794,0.7798,0.7793,0.7798,516199998.0
2007-07-27 11:09:00,0.77975,0.77975,0.7794,0.7795,648799999.0
2007-07-27 11:10:00,0.7795,0.7797,0.7795,0.7797,298100000.0
2007-07-27 11:11:00,0.7797,0.78,0.7795,0.78,484000001.0
2007-07-27 11:12:00,0.78,0.7806,0.7799,0.7805,1464600005.0
2007-07-27 11:13:00,0.7808,0.7817,0.7808,0.7817,1642299993.0
2007-07-27 11:14:00,0.7816,0.7816,0.781,0.7811,1642299993.0
2007-07-27 11:15:00,0.7811,0.7812,0.7808,0.78095,1186600000.0
2007-07-27 11:16:00,0.781,0.7812,0.7808,0.7808,763199998.0
2007-07-27 11:17:00,0.7808,0.7808,0.78,0.7803,941899996.0
2007-07-27 11:18:00,0.7803,0.7804,0.7801,0.7804,915300001.0
2007-07-27 11:19:00,0.7804,0.7804,0.7802,0.7802,113800002.0
2007-07-27 11:20:00,0.7802,0.7802,0.78,0.7801,601200002.0
2007-07-27 11:21:00,0.7801,0.7802,0.7799,0.78,435800000.0
2007-07-27 11:22:00,0.7801,0.7804,0.7801,0.7804,218999999.0
2007-07-27 11:23:00,0.7804,0.7805,0.7801,0.7802,1095799997.0
2007-07-27 11:24:00,0.7802,0.7802,0.78,0.78,1137500004.0
2007-07-27 11:25:00,0.78,0.7801,0.7798,0.7798,1320000001.0
2007-07-27 11:26:00,0.7799,0.7799,0.7797,0.7797,899399996.0
2007-07-27 11:27:00,0.7797,0.7798,0.7796,0.7798,231300001.0
2007-07-27 11:28:00,0.77975,0.7802,0.7796,0.7797,953900005.0
2007-07-27 11:29:00,0.7797,0.78,0.7795,0.7795,729899997.0
2007-07-27 11:30:00,0.7796,0.7798,0.7793,0.7794,2049700002.0
2007-07-27 11:31:00,0.7794,0.7794,0.7788,0.7788,1203199999.0
2007-07-27 11:32:00,0.7789,0.779,0.7785,0.7785,1183800009.0
2007-07-27 11:33:00,0.7785,0.7785,0.7777,0.7782,1700199988.0
2007-07-27 11:34:00,0.778,0.778,0.7775,0.778,1700199988.0
2007-07-27 11:35:00,0.778,0.7782,0.7779,0.7781,672199997.0
2007-07-27 11:36:00,0.7781,0.7783,0.7781,0.7783,481600001.0
2007-07-27 11:37:00,0.7783,0.7787,0.7776,0.7777,2062699993.0
2007-07-27 11:38:00,0.7777,0.7778,0.7773,0.7774,1149399985.0
2007-07-27 11:39:00,0.7774,0.7776,0.7773,0.7776,1445899999.0
2007-07-27 11:40:00,0.7776,0.778,0.7776,0.77785,1220900011.0
2007-07-27 11:41:00,0.7779,0.7779,0.7777,0.7778,721600006.0
2007-07-27 11:42:00,0.7778,0.7779,0.7777,0.7777,667399995.0
2007-07-27 11:43:00,0.7778,0.778,0.7777,0.778,991100001.0
2007-07-27 11:44:00,0.778,0.7782,0.7779,0.7782,772599983.0
2007-07-27 11:45:00,0.7782,0.7782,0.7781,0.7782,557599997.0
2007-07-27 11:46:00,0.7782,0.7783,0.7782,0.7783,1240800010.0
2007-07-27 11:47:00,0.7783,0.7786,0.7783,0.7786,916699997.0
2007-07-27 11:48:00,0.7786,0.7786,0.7785,0.7785,399599996.0
2007-07-27 11:49:00,0.7785,0.779,0.7784,0.7789,1094400007.0
2007-07-27 11:50:00,0.779,0.779,0.7788,0.7788,209500000.0
2007-07-27 11:51:00,0.7789,0.779,0.7789,0.7789,300900002.0
2007-07-27 11:52:00,0.7789,0.7789,0.7788,0.7788,361499999.0
2007-07-27 11:53:00,0.7788,0.7788,0.7784,0.7785,1148600006.0
2007-07-27 11:54:00,0.7785,0.7785,0.7781,0.7782,887200002.0
2007-07-27 11:55:00,0.7782,0.7783,0.7774,0.7774,1105199996.0
2007-07-27 11:56:00,0.7774,0.7777,0.7774,0.7775,1003499998.0
2007-07-27 11:57:00,0.7775,0.7776,0.7771,0.7771,551200000.0
2007-07-27 11:58:00,0.7772,0.7774,0.7772,0.77735,223500005.0
2007-07-27 11:59:00,0.7774,0.7774,0.7759,0.7761,1926000002.0
2007-07-27 12:00:00,0.776,0.7765,0.776,0.7765,1372299996.0
2007-07-27 12:01:00,0.7765,0.7766,0.7763,0.7765,1065699988.0
2007-07-27 12:02:00,0.7765,0.7766,0.7765,0.77655,483700003.0
2007-07-27 12:03:00,0.7766,0.7767,0.77655,0.77655,392200002.0
2007-07-27 12:04:00,0.7766,0.7766,0.7761,0.77615,1945900000.0
2007-07-27 12:05:00,0.7761,0.7761,0.7759,0.7761,294600000.0
2007-07-27 12:06:00,0.776,0.776,0.7758,0.7758,294600000.0
2007-07-27 12:07:00,0.7758,0.776,0.7757,0.7758,818300004.0
2007-07-27 12:08:00,0.7758,0.7759,0.7758,0.7759,431200000.0
2007-07-27 12:09:00,0.7759,0.776,0.7759,0.776,375999997.0
2007-07-27 12:10:00,0.776,0.776,0.7756,0.7757,1231699999.0
2007-07-27 12:11:00,0.7758,0.776,0.7757,0.776,506000003.0
2007-07-27 12:12:00,0.7761,0.7766,0.7761,0.7766,681399997.0
2007-07-27 12:13:00,0.7767,0.7768,0.7765,0.7768,801699996.0
2007-07-27 12:14:00,0.77655,0.7768,0.7764,0.7768,801699996.0
2007-07-27 12:15:00,0.7767,0.7773,0.7767,0.7772,1397399998.0
2007-07-27 12:16:00,0.7772,0.7772,0.7767,0.7768,605499998.0
2007-07-27 12:17:00,0.7768,0.777,0.7768,0.777,346899998.0
2007-07-27 12:18:00,0.777,0.7772,0.7769,0.7771,2117200008.0
2007-07-27 12:19:00,0.7771,0.7775,0.77695,0.7775,1166800003.0
2007-07-27 12:20:00,0.7775,0.7778,0.7771,0.7775,1466999997.0
2007-07-27 12:21:00,0.7775,0.7778,0.77745,0.77775,583500001.0
2007-07-27 12:22:00,0.7778,0.7778,0.777,0.777,1084200004.0
2007-07-27 12:23:00,0.777,0.7771,0.7767,0.7769,921799997.0
2007-07-27 12:24:00,0.7769,0.777,0.7768,0.7769,376799998.0
2007-07-27 12:25:00,0.7769,0.777,0.7768,0.777,1211500001.0
2007-07-27 12:26:00,0.7769,0.777,0.7768,0.777,501800000.0
2007-07-27 12:27:00,0.777,0.777,0.7769,0.7769,442000000.0
2007-07-27 12:28:00,0.7769,0.7772,0.7769,0.7771,757099997.0
2007-07-27 12:29:00,0.7771,0.7774,0.77685,0.77725,1378500010.0
2007-07-27 12:30:00,0.77725,0.7773,0.7772,0.77725,221199997.0
2007-07-27 12:31:00,0.77725,0.7775,0.77725,0.7773,373799998.0
2007-07-27 12:32:00,0.7773,0.7775,0.7772,0.77725,669300003.0
2007-07-27 12:33:00,0.7773,0.7773,0.7772,0.77725,115999999.0
2007-07-27 12:34:00,0.77725,0.7775,0.77725,0.7773,919599998.0
2007-07-27 12:35:00,0.7773,0.7775,0.77685,0.7769,885700003.0
2007-07-27 12:36:00,0.7769,0.7772,0.7769,0.7772,345000000.0
2007-07-27 12:37:00,0.7772,0.7775,0.7771,0.7775,1527000002.0
2007-07-27 12:38:00,0.77745,0.7775,0.7771,0.77725,472200001.0
2007-07-27 12:39:00,0.77715,0.7772,0.7768,0.7769,248900000.0
2007-07-27 12:40:00,0.7769,0.7771,0.77685,0.77685,846700001.0
2007-07-27 12:41:00,0.77685,0.7771,0.77685,0.777,329100002.0
2007-07-27 12:42:00,0.777,0.777,0.7769,0.7769,168800001.0
2007-07-27 12:43:00,0.7772,0.7772,0.7761,0.7761,622800001.0
2007-07-27 12:44:00,0.7761,0.7762,0.776,0.7761,622800001.0
2007-07-27 12:45:00,0.7761,0.7762,0.7761,0.7762,832999996.0
2007-07-27 12:46:00,0.7762,0.7763,0.776,0.7762,1130100007.0
2007-07-27 12:47:00,0.7762,0.7765,0.7762,0.7764,628100009.0
2007-07-27 12:48:00,0.7766,0.777,0.7765,0.7769,893500001.0
2007-07-27 12:49:00,0.7769,0.777,0.7769,0.777,65600000.0
2007-07-27 12:50:00,0.777,0.7775,0.777,0.7775,577299996.0
2007-07-27 12:51:00,0.7775,0.7775,0.7775,0.7775,94000000.0
2007-07-27 12:52:00,0.7775,0.7775,0.7774,0.7774,161499997.0
2007-07-27 12:53:00,0.7775,0.7775,0.7769,0.7769,1595399999.0
2007-07-27 12:54:00,0.777,0.7771,0.7769,0.7771,690999999.0
2007-07-27 12:55:00,0.7771,0.7772,0.7771,0.7772,256599997.0
2007-07-27 12:56:00,0.7772,0.7773,0.7772,0.7773,267399998.0
2007-07-27 12:57:00,0.7773,0.7775,0.7772,0.7774,546900003.0
2007-07-27 12:58:00,0.7774,0.7777,0.7774,0.7776,570100008.0
2007-07-27 12:59:00,0.7775,0.7779,0.7774,0.7776,1064200006.0
2007-07-27 13:00:00,0.7775,0.7777,0.777,0.7775,1669499993.0
2007-07-27 13:01:00,0.7775,0.7776,0.7774,0.7774,362000001.0
2007-07-27 13:02:00,0.7775,0.7777,0.7774,0.7775,780999998.0
2007-07-27 13:03:00,0.7775,0.7776,0.7775,0.7776,341199999.0
2007-07-27 13:04:00,0.7776,0.7776,0.7772,0.7772,557600003.0
2007-07-27 13:05:00,0.7773,0.7773,0.7768,0.77725,795399999.0
2007-07-27 13:06:00,0.77725,0.77725,0.7764,0.7764,1516800001.0
2007-07-27 13:07:00,0.7764,0.7767,0.7762,0.7763,1468899991.0
2007-07-27 13:08:00,0.7765,0.7768,0.7761,0.7761,1529300000.0
2007-07-27 13:09:00,0.7758,0.7758,0.7748,0.7749,1529300000.0
2007-07-27 13:10:00,0.7749,0.7758,0.7749,0.7757,1360299993.0
2007-07-27 13:11:00,0.7756,0.7758,0.7755,0.7758,1050699997.0
2007-07-27 13:12:00,0.7758,0.7759,0.7756,0.7756,1040899992.0
2007-07-27 13:13:00,0.7756,0.7757,0.7752,0.7754,1408999996.0
2007-07-27 13:14:00,0.7754,0.7754,0.7746,0.7746,1653400003.0
2007-07-27 13:15:00,0.7746,0.775,0.7741,0.775,1236900002.0
2007-07-27 13:16:00,0.7749,0.7752,0.7748,0.775,1402800011.0
2007-07-27 13:17:00,0.775,0.775,0.7741,0.7742,993099998.0
2007-07-27 13:18:00,0.7742,0.7751,0.7741,0.7751,1095500002.0
2007-07-27 13:19:00,0.7751,0.7752,0.775,0.7751,911300001.0
2007-07-27 13:20:00,0.7751,0.7751,0.775,0.775,363000000.0
2007-07-27 13:21:00,0.775,0.7752,0.775,0.775,534300005.0
2007-07-27 13:22:00,0.775,0.775,0.7745,0.7745,733299999.0
2007-07-27 13:23:00,0.7745,0.7745,0.7743,0.7745,585500004.0
2007-07-27 13:24:00,0.7745,0.7745,0.7741,0.7742,1090399998.0
2007-07-27 13:25:00,0.77415,0.7742,0.7741,0.7742,240799999.0
2007-07-27 13:26:00,0.7742,0.7742,0.774,0.7742,437299998.0
2007-07-27 13:27:00,0.77415,0.7742,0.7726,0.7726,1339799996.0
2007-07-27 13:28:00,0.7725,0.7743,0.7723,0.7743,986700004.0
2007-07-27 13:29:00,0.7741,0.775,0.7732,0.7734,986700004.0
2007-07-27 13:30:00,0.7732,0.7735,0.773,0.7734,986700004.0
2007-07-27 13:31:00,0.7734,0.7736,0.7734,0.7734,384100002.0
2007-07-27 13:32:00,0.7736,0.7736,0.7734,0.77345,888800002.0
2007-07-27 13:33:00,0.7735,0.7736,0.7732,0.77335,1315600000.0
2007-07-27 13:34:00,0.7734,0.7734,0.7731,0.7731,368000007.0
2007-07-27 13:35:00,0.7731,0.7734,0.7731,0.77335,492600004.0
2007-07-27 13:36:00,0.7734,0.7734,0.7732,0.7734,304799998.0
2007-07-27 13:37:00,0.7733,0.7736,0.7733,0.7736,741000008.0
2007-07-27 13:38:00,0.7736,0.7737,0.7733,0.7735,1322900005.0
2007-07-27 13:39:00,0.7735,0.7736,0.7732,0.7735,1004799998.0
2007-07-27 13:40:00,0.7735,0.7741,0.7735,0.7741,633999998.0
2007-07-27 13:41:00,0.774,0.7742,0.7737,0.7741,1237599995.0
2007-07-27 13:42:00,0.7742,0.7745,0.774,0.7745,546299996.0
2007-07-27 13:43:00,0.7745,0.7747,0.7745,0.7746,352999999.0
2007-07-27 13:44:00,0.7747,0.77545,0.7747,0.7753,1054900007.0
2007-07-27 13:45:00,0.7753,0.7753,0.7744,0.7745,741900002.0
2007-07-27 13:46:00,0.7745,0.7746,0.7739,0.7744,965600000.0
2007-07-27 13:47:00,0.7744,0.7745,0.7742,0.7743,226800000.0
2007-07-27 13:48:00,0.7745,0.7747,0.7742,0.7743,939799999.0
2007-07-27 13:49:00,0.7743,0.7744,0.7739,0.7739,807599994.0
2007-07-27 13:50:00,0.7738,0.7741,0.7735,0.7736,639300002.0
2007-07-27 13:51:00,0.77355,0.7736,0.7734,0.7734,835999993.0
2007-07-27 13:52:00,0.7734,0.7737,0.7734,0.7736,369499999.0
2007-07-27 13:53:00,0.7736,0.774,0.7736,0.774,1297799993.0
2007-07-27 13:54:00,0.7739,0.774,0.7738,0.7738,291200005.0
2007-07-27 13:55:00,0.7738,0.7738,0.7736,0.7736,469099997.0
2007-07-27 13:56:00,0.7736,0.7736,0.77335,0.77335,973399992.0
2007-07-27 13:57:00,0.77335,0.7742,0.77335,0.7742,644300000.0
2007-07-27 13:58:00,0.7742,0.7743,0.7741,0.7743,1051599997.0
2007-07-27 13:59:00,0.77425,0.7743,0.7736,0.7736,852600000.0
2007-07-27 14:00:00,0.7736,0.774,0.7733,0.7736,1162500003.0
2007-07-27 14:01:00,0.7736,0.7738,0.7736,0.7736,535799997.0
2007-07-27 14:02:00,0.7737,0.7738,0.7734,0.7737,1401900008.0
2007-07-27 14:03:00,0.7737,0.7742,0.7736,0.7742,1072799995.0
2007-07-27 14:04:00,0.7743,0.7745,0.7743,0.7745,302499995.0
2007-07-27 14:05:00,0.7745,0.7747,0.7744,0.7747,238500000.0
2007-07-27 14:06:00,0.7747,0.7751,0.77465,0.775,439399996.0
2007-07-27 14:07:00,0.775,0.7751,0.7748,0.7749,688299998.0
2007-07-27 14:08:00,0.7749,0.7751,0.7749,0.7751,827100001.0
2007-07-27 14:09:00,0.7751,0.7752,0.7749,0.7752,591900001.0
2007-07-27 14:10:00,0.7752,0.7752,0.7749,0.7752,747199997.0
2007-07-27 14:11:00,0.7752,0.7753,0.7751,0.7753,150399996.0
2007-07-27 14:12:00,0.7753,0.7757,0.7752,0.7756,635499999.0
2007-07-27 14:13:00,0.7756,0.776,0.7756,0.77595,734899997.0
2007-07-27 14:14:00,0.776,0.777,0.77575,0.77685,1081100000.0
2007-07-27 14:15:00,0.77685,0.7769,0.776,0.7764,1265400002.0
2007-07-27 14:16:00,0.7763,0.7765,0.77625,0.7765,305900000.0
2007-07-27 14:17:00,0.7765,0.7766,0.7764,0.7765,256899999.0
2007-07-27 14:18:00,0.7764,0.7772,0.7764,0.7768,1062200004.0
2007-07-27 14:19:00,0.7768,0.7771,0.77665,0.7768,627600004.0
2007-07-27 14:20:00,0.7769,0.7769,0.7766,0.7767,709299995.0
2007-07-27 14:21:00,0.7767,0.7767,0.77655,0.7766,155600000.0
2007-07-27 14:22:00,0.7766,0.7767,0.77635,0.7766,385400000.0
2007-07-27 14:23:00,0.7766,0.7766,0.7763,0.7766,1270499996.0
2007-07-27 14:24:00,0.7766,0.7768,0.7765,0.7766,392400001.0
2007-07-27 14:25:00,0.7767,0.7767,0.77665,0.77665,18400000.0
2007-07-27 14:26:00,0.7767,0.7767,0.7766,0.7766,47299998.0
2007-07-27 14:27:00,0.7767,0.7769,0.7767,0.7769,31700000.0
2007-07-27 14:28:00,0.7769,0.7769,0.7766,0.7767,273200000.0
2007-07-27 14:29:00,0.7767,0.7767,0.7764,0.7764,131700000.0
2007-07-27 14:30:00,0.7764,0.7768,0.7764,0.7767,177400000.0
2007-07-27 14:31:00,0.7767,0.7768,0.7766,0.7768,452100002.0
2007-07-27 14:32:00,0.7768,0.777,0.7768,0.777,415600001.0
2007-07-27 14:33:00,0.777,0.7778,0.7769,0.7777,1403799998.0
2007-07-27 14:34:00,0.7777,0.7778,0.7769,0.7771,1703400001.0
2007-07-27 14:35:00,0.7771,0.7771,0.7768,0.7771,1074299994.0
2007-07-27 14:36:00,0.7771,0.7771,0.7768,0.7769,573100004.0
2007-07-27 14:37:00,0.7769,0.778,0.7769,0.778,516100003.0
2007-07-27 14:38:00,0.778,0.7782,0.7777,0.7778,1698100004.0
2007-07-27 14:39:00,0.7783,0.7786,0.7777,0.7781,1061799996.0
2007-07-27 14:40:00,0.7779,0.7781,0.7778,0.7781,1061799996.0
2007-07-27 14:41:00,0.7781,0.7786,0.7778,0.7778,1466100002.0
2007-07-27 14:42:00,0.7778,0.7781,0.7778,0.7781,1311900002.0
2007-07-27 14:43:00,0.7781,0.7786,0.7781,0.7785,589700000.0
2007-07-27 14:44:00,0.7785,0.7791,0.7785,0.779,1425500003.0
2007-07-27 14:45:00,0.779,0.7796,0.7789,0.7795,1606600001.0
2007-07-27 14:46:00,0.7794,0.7798,0.7794,0.7795,1683499999.0
2007-07-27 14:47:00,0.7795,0.7795,0.779,0.779,1246000009.0
2007-07-27 14:48:00,0.779,0.7793,0.779,0.7793,1408399990.0
2007-07-27 14:49:00,0.7793,0.7796,0.7792,0.7795,1590199993.0
2007-07-27 14:50:00,0.7795,0.7797,0.77935,0.7797,1469299997.0
2007-07-27 14:51:00,0.7797,0.7801,0.7795,0.7795,1035500006.0
2007-07-27 14:52:00,0.7795,0.7795,0.7792,0.77935,1035500006.0
2007-07-27 14:53:00,0.7793,0.7793,0.7789,0.77895,1487700011.0
2007-07-27 14:54:00,0.77895,0.7791,0.7787,0.7791,821800003.0
2007-07-27 14:55:00,0.7791,0.7791,0.7787,0.7787,742099986.0
2007-07-27 14:56:00,0.7788,0.7789,0.7787,0.7789,298900003.0
2007-07-27 14:57:00,0.7789,0.7791,0.7789,0.779,470200001.0
2007-07-27 14:58:00,0.779,0.779,0.7787,0.7788,617700003.0
2007-07-27 14:59:00,0.7788,0.7788,0.7783,0.7783,1414299997.0
2007-07-27 15:00:00,0.7783,0.7785,0.7774,0.77765,694800000.0
2007-07-27 15:01:00,0.77765,0.77835,0.7776,0.7781,1140000001.0
2007-07-27 15:02:00,0.7781,0.7784,0.7779,0.778,1052099996.0
2007-07-27 15:03:00,0.7781,0.7784,0.7779,0.778,688299995.0
2007-07-27 15:04:00,0.778,0.7782,0.7779,0.7781,769299999.0
2007-07-27 15:05:00,0.7781,0.7783,0.778,0.7782,1392599997.0
2007-07-27 15:06:00,0.7782,0.7785,0.778,0.7784,2001099993.0
2007-07-27 15:07:00,0.7786,0.7787,0.77835,0.7786,1171000004.0
2007-07-27 15:08:00,0.7786,0.7792,0.7786,0.7792,1653099988.0
2007-07-27 15:09:00,0.7792,0.7792,0.7785,0.7785,2097699994.0
2007-07-27 15:10:00,0.7785,0.779,0.7785,0.7787,1225799996.0
2007-07-27 15:11:00,0.7787,0.7789,0.77865,0.7789,978600000.0
2007-07-27 15:12:00,0.7788,0.7791,0.7786,0.779,1432800001.0
2007-07-27 15:13:00,0.779,0.7791,0.7786,0.7787,1875900003.0
2007-07-27 15:14:00,0.77865,0.7788,0.7777,0.77815,1040100002.0
2007-07-27 15:15:00,0.778,0.7781,0.7768,0.77695,910299997.0
2007-07-27 15:16:00,0.7771,0.7772,0.7767,0.777,1440199986.0
2007-07-27 15:17:00,0.777,0.7772,0.7768,0.7771,963400001.0
2007-07-27 15:18:00,0.7771,0.7772,0.7771,0.7772,511999999.0
2007-07-27 15:19:00,0.7772,0.7772,0.77665,0.77675,1366399990.0
2007-07-27 15:20:00,0.777,0.777,0.7761,0.7763,1716400012.0
2007-07-27 15:21:00,0.7763,0.7769,0.7762,0.7767,1716400012.0
2007-07-27 15:22:00,0.7767,0.7774,0.77665,0.7772,1904099995.0
2007-07-27 15:23:00,0.7772,0.7772,0.7771,0.7772,874299988.0
2007-07-27 15:24:00,0.7772,0.7774,0.7772,0.7774,845199997.0
2007-07-27 15:25:00,0.7775,0.7775,0.7769,0.7771,880900000.0
2007-07-27 15:26:00,0.7771,0.7773,0.7771,0.7773,998800002.0
2007-07-27 15:27:00,0.7773,0.7773,0.777,0.7771,1185100003.0
2007-07-27 15:28:00,0.7771,0.7777,0.777,0.7776,1027200007.0
2007-07-27 15:29:00,0.7776,0.7778,0.7775,0.7777,1234599998.0
2007-07-27 15:30:00,0.7777,0.778,0.7777,0.7778,1702199997.0
2007-07-27 15:31:00,0.778,0.7783,0.7779,0.7781,909499996.0
2007-07-27 15:32:00,0.7781,0.7782,0.7777,0.77785,1865600001.0
2007-07-27 15:33:00,0.77785,0.7779,0.7777,0.77775,1050999993.0
2007-07-27 15:34:00,0.7778,0.7782,0.7777,0.77785,893299999.0
2007-07-27 15:35:00,0.7779,0.7779,0.7778,0.7778,301000002.0
2007-07-27 15:36:00,0.77785,0.7781,0.77775,0.77775,947800000.0
2007-07-27 15:37:00,0.7778,0.7779,0.7771,0.7774,1290800006.0
2007-07-27 15:38:00,0.77735,0.7774,0.7762,0.7763,1896099997.0
2007-07-27 15:39:00,0.7763,0.7765,0.7763,0.7764,1146600015.0
2007-07-27 15:40:00,0.7764,0.7764,0.7761,0.7761,1459599994.0
2007-07-27 15:41:00,0.7762,0.7762,0.7753,0.7754,1903799983.0
2007-07-27 15:42:00,0.7753,0.7753,0.7746,0.7749,1903799983.0
2007-07-27 15:43:00,0.7748,0.775,0.7744,0.7747,1903799983.0
2007-07-27 15:44:00,0.7748,0.7753,0.7747,0.7751,1880200002.0
2007-07-27 15:45:00,0.7752,0.7752,0.7742,0.7742,1660199990.0
2007-07-27 15:46:00,0.7743,0.7744,0.7736,0.774,1660199990.0
2007-07-27 15:47:00,0.7739,0.7739,0.7729,0.773,1660199990.0
2007-07-27 15:48:00,0.7731,0.7734,0.773,0.7732,1660199990.0
2007-07-27 15:49:00,0.7731,0.7731,0.7728,0.7731,1660199990.0
2007-07-27 15:50:00,0.7731,0.7733,0.7728,0.7733,1450900005.0
2007-07-27 15:51:00,0.7732,0.7736,0.7724,0.7724,1328699999.0
2007-07-27 15:52:00,0.7721,0.7727,0.772,0.7724,1328699999.0
2007-07-27 15:53:00,0.7725,0.7725,0.7721,0.7724,1328699999.0
2007-07-27 15:54:00,0.7725,0.7726,0.772,0.772,1328699999.0
2007-07-27 15:55:00,0.7719,0.7719,0.7711,0.7715,1328699999.0
2007-07-27 15:56:00,0.7716,0.772,0.7712,0.7719,1328699999.0
2007-07-27 15:57:00,0.772,0.7722,0.7714,0.772,1328699999.0
2007-07-27 15:58:00,0.7719,0.7719,0.7708,0.7708,1328699999.0
2007-07-27 15:59:00,0.7708,0.7711,0.77035,0.7709,1328699999.0
2007-07-27 16:00:00,0.7709,0.7709,0.77035,0.7708,804400001.0
2007-07-27 16:01:00,0.7709,0.7709,0.7696,0.77,1700900008.0
2007-07-27 16:02:00,0.77,0.77,0.769,0.7695,1574099991.0
2007-07-27 16:03:00,0.7694,0.77,0.7694,0.7696,1637199998.0
2007-07-27 16:04:00,0.7698,0.7703,0.7698,0.7703,1637199998.0
2007-07-27 16:05:00,0.7703,0.7703,0.7696,0.7697,1637199998.0
2007-07-27 16:06:00,0.7695,0.7705,0.7695,0.7705,2020999998.0
2007-07-27 16:07:00,0.7705,0.7706,0.7701,0.77035,2020999998.0
2007-07-27 16:08:00,0.7704,0.7705,0.7702,0.7704,1667400000.0
2007-07-27 16:09:00,0.7704,0.7704,0.7695,0.7695,1700499992.0
2007-07-27 16:10:00,0.7695,0.7705,0.7695,0.7704,1700499992.0
2007-07-27 16:11:00,0.7705,0.7712,0.7705,0.7712,1801000005.0
2007-07-27 16:12:00,0.7712,0.7712,0.7707,0.7708,1597599994.0
2007-07-27 16:13:00,0.7708,0.7721,0.7706,0.7719,1838699997.0
2007-07-27 16:14:00,0.7721,0.7728,0.7721,0.7726,1852299994.0
2007-07-27 16:15:00,0.7727,0.7727,0.7716,0.7721,1852299994.0
2007-07-27 16:16:00,0.7719,0.7722,0.7718,0.772,1852299994.0
2007-07-27 16:17:00,0.7719,0.7719,0.7714,0.7716,1852299994.0
2007-07-27 16:18:00,0.7717,0.7718,0.7713,0.7713,1485700000.0
2007-07-27 16:19:00,0.7713,0.7713,0.7704,0.7707,1380799999.0
2007-07-27 16:20:00,0.7706,0.7707,0.77,0.77,1380799999.0
2007-07-27 16:21:00,0.7701,0.7703,0.7695,0.7702,1380799999.0
2007-07-27 16:22:00,0.7703,0.7704,0.7699,0.7702,1380799999.0
2007-07-27 16:23:00,0.7702,0.7704,0.7701,0.7703,1380799999.0
2007-07-27 16:24:00,0.7703,0.7704,0.7702,0.7704,655700002.0
2007-07-27 16:25:00,0.7704,0.7705,0.7702,0.7702,1019599998.0
2007-07-27 16:26:00,0.7702,0.7706,0.77,0.7706,1147999998.0
2007-07-27 16:27:00,0.7705,0.7705,0.7701,0.7701,1464499997.0
2007-07-27 16:28:00,0.7701,0.7702,0.7696,0.7697,1753999991.0
2007-07-27 16:29:00,0.7698,0.7702,0.7698,0.7701,664599998.0
2007-07-27 16:30:00,0.7701,0.7702,0.7699,0.7699,893100002.0
2007-07-27 16:31:00,0.77,0.77,0.7694,0.7698,1955600003.0
2007-07-27 16:32:00,0.7695,0.7696,0.7691,0.7694,1955600003.0
2007-07-27 16:33:00,0.7694,0.7697,0.7693,0.7697,1955600003.0
2007-07-27 16:34:00,0.7696,0.7697,0.7687,0.7687,2009400007.0
2007-07-27 16:35:00,0.7688,0.7694,0.7687,0.769,1651600006.0
2007-07-27 16:36:00,0.7689,0.7691,0.7686,0.769,1651600006.0
2007-07-27 16:37:00,0.769,0.7692,0.7689,0.7691,1119200009.0
2007-07-27 16:38:00,0.7692,0.7696,0.769,0.7695,1768100003.0
2007-07-27 16:39:00,0.7694,0.7699,0.7686,0.7691,2070900019.0
2007-07-27 16:40:00,0.7691,0.7694,0.769,0.7694,1524599994.0
2007-07-27 16:41:00,0.7694,0.7695,0.7691,0.7692,1219399991.0
2007-07-27 16:42:00,0.7691,0.7692,0.769,0.7691,1033699997.0
2007-07-27 16:43:00,0.7692,0.7702,0.7692,0.77,1033699997.0
2007-07-27 16:44:00,0.7699,0.7699,0.7693,0.7693,1033699997.0
2007-07-27 16:45:00,0.7693,0.7697,0.76925,0.7694,1104000001.0
2007-07-27 16:46:00,0.7694,0.7695,0.769,0.769,2010500011.0
2007-07-27 16:47:00,0.769,0.7693,0.769,0.7693,1183100000.0
2007-07-27 16:48:00,0.7693,0.7694,0.769,0.76935,1369499994.0
2007-07-27 16:49:00,0.76935,0.7695,0.7691,0.7693,1538700012.0
2007-07-27 16:50:00,0.7693,0.7693,0.7691,0.7691,1363800009.0
2007-07-27 16:51:00,0.7691,0.7691,0.7688,0.7688,1893800004.0
2007-07-27 16:52:00,0.7688,0.7688,0.7687,0.7687,799400001.0
2007-07-27 16:53:00,0.7687,0.7688,0.7684,0.7684,853499999.0
2007-07-27 16:54:00,0.7684,0.7684,0.76805,0.76805,1899599996.0
2007-07-27 16:55:00,0.768,0.7681,0.7673,0.7678,1699799999.0
2007-07-27 16:56:00,0.7678,0.768,0.7674,0.768,2102199993.0
2007-07-27 16:57:00,0.7679,0.7684,0.7679,0.7683,2102199993.0
2007-07-27 16:58:00,0.7681,0.7681,0.7676,0.7676,2102199993.0
2007-07-27 16:59:00,0.7675,0.7677,0.7669,0.7669,2102199993.0
2007-07-27 17:00:00,0.767,0.7674,0.767,0.7673,1917499986.0
2007-07-27 17:01:00,0.7674,0.7675,0.7673,0.76735,1917499986.0
2007-07-27 17:02:00,0.7673,0.7676,0.7671,0.7675,1874899994.0
2007-07-27 17:03:00,0.7675,0.7675,0.7671,0.7671,1874899994.0
2007-07-27 17:04:00,0.7671,0.7671,0.7669,0.767,1937000001.0
2007-07-27 17:05:00,0.767,0.7671,0.7669,0.7669,1443399997.0
2007-07-27 17:06:00,0.767,0.7672,0.7669,0.7671,1545299998.0
2007-07-27 17:07:00,0.7672,0.7673,0.7665,0.7665,2083599997.0
2007-07-27 17:08:00,0.7665,0.7669,0.7661,0.7668,1598699996.0
2007-07-27 17:09:00,0.7667,0.7668,0.7665,0.7668,1598699996.0
2007-07-27 17:10:00,0.7667,0.7667,0.766,0.7663,1598699996.0
2007-07-27 17:11:00,0.7662,0.7663,0.7659,0.7659,1598699996.0
2007-07-27 17:12:00,0.766,0.7661,0.7652,0.7653,1598699996.0
2007-07-27 17:13:00,0.7652,0.766,0.7647,0.7658,1598699996.0
2007-07-27 17:14:00,0.7656,0.7656,0.7649,0.7651,1598699996.0
2007-07-27 17:15:00,0.7652,0.7656,0.7646,0.7648,1598699996.0
2007-07-27 17:16:00,0.7647,0.765,0.7645,0.765,1598699996.0
2007-07-27 17:17:00,0.7651,0.7661,0.7651,0.7656,1598699996.0
2007-07-27 17:18:00,0.7655,0.7659,0.7655,0.7658,1598699996.0
2007-07-27 17:19:00,0.7657,0.7662,0.7657,0.766,1598699996.0
2007-07-27 17:20:00,0.766,0.7664,0.7659,0.7662,1324900002.0
2007-07-27 17:21:00,0.7662,0.7664,0.766,0.766,1165400003.0
2007-07-27 17:22:00,0.766,0.7662,0.7658,0.7659,1029100010.0
2007-07-27 17:23:00,0.7659,0.7662,0.7657,0.7659,1029799990.0
2007-07-27 17:24:00,0.7659,0.766,0.7657,0.7658,1273499999.0
2007-07-27 17:25:00,0.7658,0.7662,0.7658,0.766,1535499992.0
2007-07-27 17:26:00,0.7661,0.7664,0.7658,0.7663,1646400001.0
2007-07-27 17:27:00,0.7662,0.7662,0.766,0.766,1646400001.0
2007-07-27 17:28:00,0.766,0.766,0.7656,0.7656,1646400001.0
2007-07-27 17:29:00,0.7656,0.7657,0.7654,0.7655,1187199999.0
2007-07-27 17:30:00,0.7655,0.766,0.7654,0.7658,992800008.0
2007-07-27 17:31:00,0.7658,0.766,0.7656,0.7659,1639400008.0
2007-07-27 17:32:00,0.7659,0.7665,0.7658,0.7665,1491100003.0
2007-07-27 17:33:00,0.7665,0.7665,0.766,0.766,1236700012.0
2007-07-27 17:34:00,0.7661,0.7666,0.7661,0.7665,758800001.0
2007-07-27 17:35:00,0.7666,0.7674,0.7665,0.7674,1779200000.0
2007-07-27 17:36:00,0.7672,0.7675,0.767,0.7671,1779200000.0
2007-07-27 17:37:00,0.7674,0.7674,0.7667,0.7667,1172800004.0
2007-07-27 17:38:00,0.7666,0.7671,0.7666,0.7671,1172800004.0
2007-07-27 17:39:00,0.767,0.767,0.7666,0.7667,1172800004.0
2007-07-27 17:40:00,0.7667,0.767,0.7667,0.7667,1258099999.0
2007-07-27 17:41:00,0.7668,0.7668,0.7664,0.7667,787700001.0
2007-07-27 17:42:00,0.7667,0.7672,0.7665,0.7672,1418399995.0
2007-07-27 17:43:00,0.7672,0.7672,0.7671,0.7671,430200001.0
2007-07-27 17:44:00,0.7671,0.7672,0.7671,0.7671,581699998.0
2007-07-27 17:45:00,0.7671,0.7671,0.7665,0.7665,1206299999.0
2007-07-27 17:46:00,0.7667,0.7671,0.7667,0.767,554800000.0
2007-07-27 17:47:00,0.7669,0.7672,0.7668,0.7672,849899995.0
2007-07-27 17:48:00,0.7671,0.7673,0.767,0.7672,469900004.0
2007-07-27 17:49:00,0.7672,0.7672,0.7669,0.7671,495799998.0
2007-07-27 17:50:00,0.767,0.7672,0.767,0.7671,370400000.0
2007-07-27 17:51:00,0.7671,0.7672,0.7667,0.7672,1137300004.0
2007-07-27 17:52:00,0.7672,0.7672,0.7665,0.7669,725599997.0
2007-07-27 17:53:00,0.767,0.767,0.7664,0.7665,943200002.0
2007-07-27 17:54:00,0.7665,0.7667,0.7663,0.7664,1005000002.0
2007-07-27 17:55:00,0.7664,0.7664,0.7655,0.7655,934600004.0
2007-07-27 17:56:00,0.7655,0.7659,0.7655,0.7656,983100004.0
2007-07-27 17:57:00,0.7657,0.7657,0.7656,0.7657,355799999.0
2007-07-27 17:58:00,0.7657,0.7657,0.7654,0.7654,608200001.0
2007-07-27 17:59:00,0.7654,0.7654,0.7647,0.7647,1211400005.0
2007-07-27 18:00:00,0.7648,0.7652,0.76465,0.765,1724100011.0
2007-07-27 18:01:00,0.765,0.7653,0.765,0.765,1073799998.0
2007-07-27 18:02:00,0.765,0.765,0.7646,0.7649,576499998.0
2007-07-27 18:03:00,0.7649,0.765,0.7648,0.765,1233200008.0
2007-07-27 18:04:00,0.765,0.7651,0.7648,0.7651,1045600003.0
2007-07-27 18:05:00,0.7651,0.7651,0.7648,0.7649,962800000.0
2007-07-27 18:06:00,0.7649,0.7649,0.7648,0.7648,336500003.0
2007-07-27 18:07:00,0.7648,0.7648,0.7646,0.7646,1029900000.0
2007-07-27 18:08:00,0.7647,0.7648,0.7647,0.7647,709000006.0
2007-07-27 18:09:00,0.7646,0.7647,0.7646,0.7647,565699995.0
2007-07-27 18:10:00,0.7647,0.7647,0.7639,0.7639,1268099997.0
2007-07-27 18:11:00,0.764,0.764,0.7639,0.764,770299997.0
2007-07-27 18:12:00,0.7639,0.7639,0.76375,0.7638,783099996.0
2007-07-27 18:13:00,0.7638,0.7638,0.7634,0.7635,898600002.0
2007-07-27 18:14:00,0.7635,0.7635,0.763,0.7631,1092600003.0
2007-07-27 18:15:00,0.7631,0.7631,0.763,0.7631,791199997.0
2007-07-27 18:16:00,0.763,0.7633,0.7629,0.7629,838900000.0
2007-07-27 18:17:00,0.763,0.7634,0.763,0.7633,838900000.0
2007-07-27 18:18:00,0.7633,0.7634,0.7633,0.7634,838900000.0
2007-07-27 18:19:00,0.7634,0.7641,0.7634,0.764,1257500010.0
2007-07-27 18:20:00,0.764,0.7649,0.764,0.7649,706099998.0
2007-07-27 18:21:00,0.76485,0.7655,0.76485,0.7653,998599996.0
2007-07-27 18:22:00,0.7652,0.7655,0.7645,0.7653,596099999.0
2007-07-27 18:23:00,0.7656,0.7661,0.7652,0.766,1510899997.0
2007-07-27 18:24:00,0.7659,0.7659,0.7658,0.7658,1336499992.0
2007-07-27 18:25:00,0.7658,0.7659,0.7658,0.7658,828600001.0
2007-07-27 18:26:00,0.7658,0.7658,0.7658,0.7658,255700002.0
2007-07-27 18:27:00,0.7658,0.7664,0.7658,0.7659,859899994.0
2007-07-27 18:28:00,0.7659,0.7662,0.7658,0.7662,792999997.0
2007-07-27 18:29:00,0.7662,0.7662,0.7659,0.7661,253799999.0
2007-07-27 18:30:00,0.766,0.7661,0.7656,0.7657,1159200005.0
2007-07-27 18:31:00,0.7657,0.7659,0.7653,0.7654,462500000.0
2007-07-27 18:32:00,0.7655,0.7655,0.7653,0.7654,275300001.0
2007-07-27 18:33:00,0.7653,0.7654,0.7653,0.7654,771100001.0
2007-07-27 18:34:00,0.7653,0.7654,0.7647,0.7651,472900000.0
2007-07-27 18:35:00,0.7651,0.7651,0.7646,0.7649,802099995.0
2007-07-27 18:36:00,0.7648,0.7648,0.7643,0.7644,524400000.0
2007-07-27 18:37:00,0.7644,0.7644,0.7633,0.7635,643199997.0
2007-07-27 18:38:00,0.7634,0.7635,0.7633,0.7634,441400001.0
2007-07-27 18:39:00,0.7634,0.7634,0.7631,0.7633,619700004.0
2007-07-27 18:40:00,0.7633,0.7639,0.7632,0.7639,767800006.0
2007-07-27 18:41:00,0.76395,0.765,0.76385,0.765,1524999994.0
2007-07-27 18:42:00,0.765,0.7657,0.765,0.7652,1304700003.0
2007-07-27 18:43:00,0.7653,0.7655,0.7653,0.7655,220899994.0
2007-07-27 18:44:00,0.7658,0.7659,0.7656,0.7658,1397200004.0
2007-07-27 18:45:00,0.7658,0.766,0.7655,0.766,1089000004.0
2007-07-27 18:46:00,0.766,0.766,0.7656,0.7656,859399993.0
2007-07-27 18:47:00,0.7656,0.7657,0.7649,0.765,1211099993.0
2007-07-27 18:48:00,0.765,0.765,0.7648,0.7649,462199996.0
2007-07-27 18:49:00,0.7648,0.765,0.7646,0.7649,680200003.0
2007-07-27 18:50:00,0.765,0.7654,0.7649,0.7651,1530300004.0
2007-07-27 18:51:00,0.7651,0.7655,0.765,0.7654,1070500006.0
2007-07-27 18:52:00,0.7654,0.7654,0.7653,0.7653,148200000.0
2007-07-27 18:53:00,0.7653,0.7655,0.7653,0.7654,728400003.0
2007-07-27 18:54:00,0.7654,0.7654,0.7651,0.7654,1106499998.0
2007-07-27 18:55:00,0.76535,0.7654,0.7653,0.7653,264899994.0
2007-07-27 18:56:00,0.7653,0.7656,0.76525,0.7653,413099995.0
2007-07-27 18:57:00,0.7653,0.7653,0.7651,0.7652,980899995.0
2007-07-27 18:58:00,0.7652,0.7653,0.7651,0.7651,1202200004.0
2007-07-27 18:59:00,0.7651,0.7651,0.76485,0.76485,197400001.0
2007-07-27 19:00:00,0.7649,0.7649,0.76485,0.76485,90400001.0
2007-07-27 19:01:00,0.7649,0.7649,0.7646,0.7647,1092299994.0
2007-07-27 19:02:00,0.7647,0.7647,0.7645,0.7645,1091999996.0
2007-07-27 19:03:00,0.7645,0.7645,0.7643,0.7643,190299998.0
2007-07-27 19:04:00,0.7643,0.7643,0.7641,0.7643,326299998.0
2007-07-27 19:05:00,0.7643,0.7646,0.7643,0.7645,1093899999.0
2007-07-27 19:06:00,0.7645,0.7647,0.7644,0.7645,385800000.0
2007-07-27 19:07:00,0.7644,0.7644,0.7643,0.7643,255800000.0
2007-07-27 19:08:00,0.7646,0.7652,0.7646,0.7649,666800004.0
2007-07-27 19:09:00,0.7647,0.7649,0.7643,0.7644,208100000.0
2007-07-27 19:10:00,0.7644,0.7644,0.7643,0.7644,81900000.0
2007-07-27 19:11:00,0.7644,0.7646,0.7644,0.7646,573299997.0
2007-07-27 19:12:00,0.7646,0.7646,0.7645,0.7645,149300000.0
2007-07-27 19:13:00,0.7645,0.7645,0.7642,0.7643,186000000.0
2007-07-27 19:14:00,0.7642,0.7643,0.7642,0.7643,105799999.0
2007-07-27 19:15:00,0.7642,0.7642,0.7637,0.7637,751400002.0
2007-07-27 19:16:00,0.7641,0.7641,0.7637,0.7638,1157499997.0
2007-07-27 19:17:00,0.7639,0.7644,0.7639,0.7643,901699992.0
2007-07-27 19:18:00,0.7642,0.7644,0.764,0.764,269699999.0
2007-07-27 19:19:00,0.7641,0.7663,0.7641,0.7661,1713000013.0
2007-07-27 19:20:00,0.766,0.7661,0.7656,0.7658,891099996.0
2007-07-27 19:21:00,0.7658,0.7663,0.7657,0.76595,550900001.0
2007-07-27 19:22:00,0.766,0.7663,0.7659,0.766,1080800005.0
2007-07-27 19:23:00,0.7659,0.766,0.7655,0.7656,654899999.0
2007-07-27 19:24:00,0.76555,0.766,0.76555,0.766,496799998.0
2007-07-27 19:25:00,0.766,0.7664,0.766,0.7662,903899999.0
2007-07-27 19:26:00,0.7662,0.7665,0.7659,0.7664,1418399997.0
2007-07-27 19:27:00,0.7665,0.7665,0.7663,0.7663,1272700004.0
2007-07-27 19:28:00,0.7663,0.7665,0.7663,0.7664,376700001.0
2007-07-27 19:29:00,0.7664,0.7664,0.7663,0.7664,978899999.0
2007-07-27 19:30:00,0.7664,0.7664,0.7657,0.7662,606800000.0
2007-07-27 19:31:00,0.7662,0.7662,0.7661,0.7661,271100000.0
2007-07-27 19:32:00,0.7661,0.7661,0.766,0.766,776200004.0
2007-07-27 19:33:00,0.766,0.766,0.76575,0.76575,587800000.0
2007-07-27 19:34:00,0.7658,0.7658,0.76565,0.7658,203600000.0
2007-07-27 19:35:00,0.7658,0.7659,0.7657,0.7659,121999999.0
2007-07-27 19:36:00,0.7659,0.7659,0.7657,0.7657,565300001.0
2007-07-27 19:37:00,0.7657,0.7658,0.7656,0.76575,549299995.0
2007-07-27 19:38:00,0.7658,0.7658,0.7657,0.7657,363899997.0
2007-07-27 19:39:00,0.7656,0.7657,0.7653,0.7656,583000002.0
2007-07-27 19:40:00,0.7657,0.7658,0.7653,0.7653,385299999.0
2007-07-27 19:41:00,0.7653,0.7653,0.7649,0.7649,322000001.0
2007-07-27 19:42:00,0.7649,0.7656,0.7647,0.7651,666800003.0
2007-07-27 19:43:00,0.7654,0.7657,0.7654,0.7656,677499999.0
2007-07-27 19:44:00,0.7656,0.7657,0.7654,0.7657,314700000.0
2007-07-27 19:45:00,0.7657,0.7657,0.7655,0.7656,64600000.0
2007-07-27 19:46:00,0.7656,0.7658,0.7656,0.7658,120499999.0
2007-07-27 19:47:00,0.7658,0.7659,0.7656,0.7659,779500000.0
2007-07-27 19:48:00,0.7659,0.7662,0.7659,0.7659,446200004.0
2007-07-27 19:49:00,0.7659,0.7661,0.7658,0.7658,405799999.0
2007-07-27 19:50:00,0.7658,0.7663,0.7654,0.766,735700004.0
2007-07-27 19:51:00,0.766,0.766,0.7658,0.7659,186500000.0
2007-07-27 19:52:00,0.7659,0.7659,0.7659,0.7659,92500000.0
2007-07-27 19:53:00,0.7659,0.7662,0.7659,0.7662,425400000.0
2007-07-27 19:54:00,0.7662,0.7667,0.7661,0.7667,808899998.0
2007-07-27 19:55:00,0.7667,0.7667,0.7665,0.7666,336699996.0
2007-07-27 19:56:00,0.7666,0.7667,0.7664,0.7665,488700002.0
2007-07-27 19:57:00,0.7665,0.7666,0.7664,0.7664,587000004.0
2007-07-27 19:58:00,0.7664,0.7668,0.7664,0.7667,497200005.0
2007-07-27 19:59:00,0.7667,0.7672,0.7667,0.7671,979800001.0
2007-07-27 20:00:00,0.7674,0.7674,0.767,0.7671,585300006.0
2007-07-27 20:01:00,0.7672,0.7674,0.7672,0.7674,701200000.0
2007-07-27 20:02:00,0.7674,0.7674,0.7672,0.7672,313399998.0
2007-07-27 20:03:00,0.7672,0.7673,0.767,0.7672,537099996.0
2007-07-27 20:04:00,0.7671,0.7673,0.7669,0.7672,501000005.0
2007-07-27 20:05:00,0.7672,0.7672,0.7671,0.7671,130800000.0
2007-07-27 20:06:00,0.7671,0.7673,0.7671,0.7673,847799994.0
2007-07-27 20:07:00,0.7673,0.7674,0.7672,0.7674,194800000.0
2007-07-27 20:08:00,0.7673,0.7674,0.7672,0.7673,577400006.0
2007-07-27 20:09:00,0.7673,0.7674,0.7673,0.7674,189699996.0
2007-07-27 20:10:00,0.7674,0.7674,0.7674,0.7674,76900000.0
2007-07-27 20:11:00,0.7673,0.7677,0.7673,0.7676,548999996.0
2007-07-27 20:12:00,0.7676,0.7677,0.7676,0.7676,246899997.0
2007-07-27 20:13:00,0.7676,0.7676,0.7674,0.7675,566200001.0
2007-07-27 20:14:00,0.7675,0.7675,0.7671,0.7671,1019600008.0
2007-07-27 20:15:00,0.7671,0.7674,0.767,0.7672,606800001.0
2007-07-27 20:16:00,0.7672,0.7672,0.7671,0.7671,389999998.0
2007-07-27 20:17:00,0.7672,0.7672,0.7672,0.7672,29100000.0
2007-07-27 20:18:00,0.7672,0.7672,0.7672,0.7672,116000000.0
2007-07-27 20:19:00,0.7672,0.7672,0.7671,0.7671,94399998.0
2007-07-27 20:20:00,0.7672,0.7672,0.767,0.7672,399199999.0
2007-07-27 20:21:00,0.7672,0.7672,0.7671,0.7671,417999992.0
2007-07-27 20:22:00,0.7671,0.7671,0.76645,0.7665,433599998.0
2007-07-27 20:23:00,0.7665,0.7665,0.7664,0.7665,62600000.0
2007-07-27 20:24:00,0.7665,0.7665,0.7664,0.7664,62600000.0
2007-07-27 20:25:00,0.7665,0.7666,0.7664,0.7664,377299999.0
2007-07-27 20:26:00,0.7665,0.7665,0.7662,0.7664,273499999.0
2007-07-27 20:27:00,0.76635,0.7664,0.7659,0.7659,254799998.0
2007-07-27 20:28:00,0.7661,0.7665,0.76555,0.76615,1168200002.0
2007-07-27 20:29:00,0.7662,0.7662,0.7659,0.766,658199995.0
2007-07-27 20:30:00,0.766,0.7663,0.766,0.7661,211299999.0
2007-07-27 20:31:00,0.7661,0.7664,0.766,0.7661,303499999.0
2007-07-27 20:32:00,0.7661,0.7663,0.766,0.7661,219999999.0
2007-07-27 20:33:00,0.7661,0.7661,0.76605,0.76605,110099998.0
2007-07-27 20:34:00,0.7662,0.7667,0.7661,0.7662,486800003.0
2007-07-27 20:35:00,0.7664,0.7665,0.7662,0.7663,338400001.0
2007-07-27 20:36:00,0.7664,0.7664,0.7663,0.76635,97100000.0
2007-07-27 20:37:00,0.7664,0.7665,0.7664,0.7665,126000000.0
2007-07-27 20:38:00,0.7668,0.7668,0.7663,0.7664,314400001.0
2007-07-27 20:39:00,0.7664,0.7666,0.7664,0.7666,223000002.0
2007-07-27 20:40:00,0.7666,0.7666,0.7662,0.7665,332499998.0
2007-07-27 20:41:00,0.7664,0.7664,0.7659,0.7661,644899999.0
2007-07-27 20:42:00,0.766,0.7663,0.7659,0.766,225699999.0
2007-07-27 20:43:00,0.766,0.766,0.7659,0.7659,135200001.0
2007-07-27 20:44:00,0.7659,0.7662,0.7659,0.76605,618300001.0
2007-07-27 20:45:00,0.7661,0.7661,0.7661,0.7661,41200000.0
2007-07-27 20:46:00,0.7661,0.7662,0.7661,0.7662,89000000.0
2007-07-27 20:47:00,0.7661,0.7662,0.766,0.7662,193599997.0
2007-07-27 20:48:00,0.7662,0.7662,0.7656,0.7657,358000002.0
2007-07-27 20:49:00,0.7657,0.7659,0.7657,0.7659,142000000.0
2007-07-27 20:50:00,0.7659,0.7666,0.7659,0.7662,153600000.0
2007-07-27 20:51:00,0.7662,0.7662,0.7661,0.7661,46900000.0
2007-07-27 20:52:00,0.7661,0.7661,0.7661,0.7661,20000000.0
2007-07-27 20:53:00,0.7661,0.7662,0.766,0.7662,387400000.0
2007-07-27 20:54:00,0.7661,0.7665,0.766,0.7662,511200000.0
2007-07-27 20:55:00,0.7662,0.7668,0.7661,0.7668,460000001.0
2007-07-27 20:56:00,0.7669,0.7671,0.7668,0.7668,716199995.0
2007-07-27 20:57:00,0.7669,0.7669,0.76665,0.7667,260800002.0
2007-07-27 20:58:00,0.7667,0.7667,0.7665,0.7666,385299998.0
2007-07-27 20:59:00,0.7666,0.76695,0.7664,0.7665,662299996.0
2007-07-27 21:00:00,0.7664,0.7666,0.7664,0.7665,489399999.0
2007-07-27 21:01:00,0.7665,0.7666,0.7664,0.7665,160199998.0
2007-07-27 21:02:00,0.7665,0.7666,0.7665,0.7666,194400001.0
2007-07-27 21:03:00,0.7666,0.7666,0.7666,0.7666,68800002.0
2007-07-27 21:04:00,0.7667,0.7667,0.7665,0.7666,286400000.0
2007-07-27 21:05:00,0.7666,0.7668,0.7666,0.7668,232299999.0
2007-07-27 21:06:00,0.7668,0.7674,0.7667,0.7672,340900002.0
2007-07-27 21:07:00,0.7674,0.7676,0.7673,0.7676,318499999.0
2007-07-27 21:08:00,0.7677,0.7679,0.7674,0.7675,373500000.0
2007-07-27 21:09:00,0.7676,0.7677,0.7674,0.7676,429499997.0
2007-07-27 21:10:00,0.7677,0.7682,0.7677,0.7681,391100002.0
2007-07-27 21:11:00,0.7681,0.7681,0.76795,0.768,164600000.0
2007-07-27 21:12:00,0.768,0.768,0.7678,0.7679,332300000.0
2007-07-27 21:13:00,0.7679,0.768,0.7678,0.768,160000001.0
2007-07-27 21:14:00,0.768,0.768,0.768,0.768,56000000.0
2007-07-27 21:15:00,0.768,0.7682,0.768,0.768,161800000.0
2007-07-27 21:16:00,0.768,0.768,0.7678,0.7679,162300000.0
2007-07-27 21:17:00,0.7679,0.7681,0.7678,0.7679,244700004.0
2007-07-27 21:18:00,0.7679,0.7679,0.7678,0.7678,177599998.0
2007-07-27 21:19:00,0.7677,0.7677,0.7675,0.7675,279799999.0
2007-07-27 21:20:00,0.7675,0.7676,0.7674,0.7675,253100001.0
2007-07-27 21:21:00,0.7675,0.7677,0.7674,0.7677,237700001.0
2007-07-27 21:22:00,0.7677,0.7678,0.7676,0.7678,209100000.0
2007-07-27 21:23:00,0.7679,0.768,0.7674,0.7676,516400000.0
2007-07-27 21:24:00,0.7676,0.7677,0.7676,0.76765,215700001.0
2007-07-27 21:25:00,0.7678,0.7678,0.7677,0.7678,66900000.0
2007-07-27 21:26:00,0.7678,0.7678,0.7678,0.7678,29600000.0
2007-07-27 21:27:00,0.7678,0.7679,0.7676,0.7679,230600000.0
2007-07-27 21:28:00,0.7679,0.768,0.7678,0.7678,136000000.0
2007-07-27 21:29:00,0.7678,0.768,0.7678,0.768,183800000.0
2007-07-27 21:30:00,0.7679,0.7679,0.7679,0.7679,42200000.0
2007-07-27 21:31:00,0.7679,0.7679,0.7677,0.7677,273400003.0
2007-07-27 21:32:00,0.7677,0.7677,0.7673,0.7674,206000000.0
2007-07-27 21:33:00,0.7675,0.7675,0.7675,0.7675,188800000.0
2007-07-27 21:34:00,0.7675,0.7676,0.7675,0.7675,119200000.0
2007-07-27 21:35:00,0.7674,0.7675,0.7674,0.7675,45600000.0
2007-07-27 21:36:00,0.7675,0.7679,0.7675,0.7676,165600000.0
2007-07-27 21:37:00,0.7676,0.7677,0.7675,0.76755,151100000.0
2007-07-27 21:38:00,0.76738,0.76776,0.76738,0.7675,66900000.0
2007-07-27 21:39:00,0.76745,0.76753,0.76745,0.76745,44000000.0
2007-07-27 21:40:00,0.76748,0.76801,0.7674,0.76754,247200001.0
2007-07-27 21:41:00,0.7676,0.7676,0.7673,0.7674,240000000.0
2007-07-27 21:42:00,0.7674,0.7674,0.7673,0.7674,89400000.0
2007-07-27 21:43:00,0.7675,0.7676,0.7675,0.7676,63200000.0
2007-07-27 21:44:00,0.7676,0.7676,0.7675,0.7675,123000000.0
2007-07-27 21:45:00,0.7675,0.7677,0.7669,0.7673,326400000.0
2007-07-27 21:46:00,0.7673,0.7673,0.7668,0.7669,504500002.0
2007-07-27 21:47:00,0.7669,0.7669,0.7666,0.7666,348800000.0
2007-07-27 21:48:00,0.7665,0.7665,0.7663,0.76635,231299999.0
2007-07-27 21:49:00,0.76635,0.7668,0.76635,0.7666,167300000.0
2007-07-27 21:50:00,0.7666,0.7666,0.7665,0.7666,120000000.0
2007-07-27 21:51:00,0.7667,0.7667,0.7664,0.7664,209600000.0
2007-07-27 21:52:00,0.7664,0.7666,0.7663,0.7664,211400001.0
2007-07-27 21:53:00,0.7664,0.7664,0.7659,0.766,274400000.0
2007-07-27 21:54:00,0.766,0.76605,0.7654,0.7654,579199999.0
2007-07-27 21:55:00,0.7655,0.7655,0.7649,0.7652,455900001.0
2007-07-27 21:56:00,0.7652,0.7657,0.7652,0.7657,319699999.0
2007-07-27 21:57:00,0.7656,0.7657,0.7653,0.7655,240699998.0
2007-07-27 21:58:00,0.7657,0.766,0.765,0.7654,953900000.0
2007-07-27 21:59:00,0.7654,0.7654,0.7654,0.7654,122400000.0
2007-07-27 22:00:00,0.7654,0.7657,0.7654,0.7657,596300000.0
2007-07-27 22:01:00,0.7656,0.7657,0.7651,0.76535,436200002.0
2007-07-27 22:02:00,0.7654,0.7654,0.7651,0.7651,321800002.0
2007-07-27 22:03:00,0.7651,0.7651,0.7648,0.7649,365100004.0
2007-07-27 22:04:00,0.7649,0.7649,0.7647,0.7648,139699998.0
2007-07-27 22:05:00,0.76475,0.76475,0.7645,0.7646,181800001.0
2007-07-27 22:06:00,0.7646,0.7646,0.7644,0.7645,174200000.0
2007-07-27 22:07:00,0.7645,0.7647,0.7645,0.7647,103599999.0
2007-07-27 22:08:00,0.7646,0.7647,0.7646,0.7646,119400000.0
2007-07-27 22:09:00,0.7647,0.7647,0.7646,0.7646,205200001.0
2007-07-27 22:10:00,0.7648,0.7653,0.7647,0.7653,195200000.0
2007-07-27 22:11:00,0.7653,0.7655,0.7652,0.7655,75200000.0
2007-07-27 22:12:00,0.7654,0.7655,0.7651,0.7651,278899999.0
2007-07-27 22:13:00,0.7651,0.7651,0.7649,0.7649,319599999.0
2007-07-27 22:14:00,0.765,0.765,0.7647,0.7648,127400000.0
2007-07-27 22:15:00,0.7646,0.7647,0.7644,0.76465,86100000.0
2007-07-27 22:16:00,0.76465,0.7649,0.7645,0.7649,226900000.0
2007-07-27 22:17:00,0.7649,0.7649,0.7648,0.7648,135900000.0
2007-07-27 22:18:00,0.7649,0.7649,0.7648,0.7648,57500000.0
2007-07-27 22:19:00,0.7648,0.7648,0.7648,0.7648,39500000.0
2007-07-27 22:20:00,0.7648,0.765,0.7645,0.7645,339100001.0
2007-07-27 22:21:00,0.7646,0.7646,0.764,0.7641,376499999.0
2007-07-27 22:22:00,0.7641,0.7641,0.7637,0.7637,409600003.0
2007-07-27 22:23:00,0.7637,0.7641,0.7637,0.7639,255800000.0
2007-07-27 22:24:00,0.7642,0.7642,0.7636,0.7638,134700000.0
2007-07-27 22:25:00,0.7638,0.7642,0.7636,0.7641,241000000.0
2007-07-27 22:26:00,0.7641,0.7642,0.7641,0.7641,122900000.0
2007-07-27 22:27:00,0.7641,0.7643,0.7641,0.7642,156000000.0
2007-07-27 22:28:00,0.7642,0.7643,0.7642,0.7643,193900000.0
2007-07-27 22:29:00,0.7642,0.7642,0.7638,0.7639,307099999.0
2007-07-27 22:30:00,0.7639,0.7641,0.7639,0.76405,46400000.0
2007-07-27 22:31:00,0.7641,0.7641,0.7639,0.7639,110000000.0
2007-07-27 22:32:00,0.764,0.7641,0.7638,0.7638,79499999.0
2007-07-27 22:33:00,0.764,0.764,0.764,0.764,33500000.0
2007-07-27 22:34:00,0.764,0.764,0.764,0.764,9800000.0
2007-07-27 22:35:00,0.7638,0.76393,0.76376,0.76389,627300004.0
2007-07-27 22:36:00,0.764,0.7641,0.764,0.7641,75400000.0
2007-07-27 22:37:00,0.764,0.7641,0.764,0.764,142400000.0
2007-07-27 22:38:00,0.764,0.7641,0.7634,0.7635,197100000.0
2007-07-27 22:39:00,0.76385,0.7641,0.76345,0.7639,104100000.0
2007-07-27 22:40:00,0.7639,0.7641,0.7639,0.7639,51900000.0
2007-07-27 22:41:00,0.7639,0.764,0.7639,0.7639,116500000.0
2007-07-27 22:42:00,0.7639,0.7639,0.7634,0.7634,134399999.0
2007-07-27 22:43:00,0.7634,0.7636,0.7634,0.7636,72600000.0
2007-07-27 22:44:00,0.7636,0.7636,0.7634,0.7634,26200000.0
2007-07-27 22:45:00,0.7634,0.7636,0.7634,0.7636,51000000.0
2007-07-27 22:46:00,0.7636,0.7639,0.7632,0.7637,229400000.0
2007-07-27 22:47:00,0.7637,0.7638,0.7636,0.7638,79300000.0
2007-07-27 22:48:00,0.7638,0.7642,0.7638,0.7642,374300000.0
2007-07-27 22:49:00,0.7642,0.7643,0.7642,0.7642,139500000.0
2007-07-27 22:50:00,0.7642,0.7643,0.7642,0.7642,138400000.0
2007-07-27 22:51:00,0.7642,0.7642,0.7642,0.7642,90700000.0
2007-07-27 22:52:00,0.7642,0.7642,0.7638,0.7638,182700004.0
2007-07-27 22:53:00,0.7641,0.7641,0.7641,0.7641,46000000.0
2007-07-27 22:54:00,0.7642,0.7644,0.7641,0.7644,77200000.0
2007-07-27 22:55:00,0.7643,0.7648,0.764,0.7648,286600002.0
2007-07-27 22:56:00,0.7648,0.7648,0.7648,0.7648,7200000.0
2007-07-27 22:57:00,0.765,0.765,0.7649,0.7649,11200000.0
2007-07-27 22:58:00,0.7649,0.7649,0.7649,0.7649,28000000.0
2007-07-27 22:59:00,0.7649,0.7649,0.7648,0.7649,12000000.0
2007-07-30 00:00:00,0.7602,0.7602,0.7601,0.7602,1983899995.0
2007-07-30 00:01:00,0.7601,0.7601,0.7592,0.7592,1983899995.0
2007-07-30 00:02:00,0.7593,0.7598,0.7591,0.7598,1983899995.0
2007-07-30 00:03:00,0.7597,0.7597,0.7591,0.7592,1983899995.0
2007-07-30 00:04:00,0.7591,0.7592,0.7585,0.7585,1983899995.0
2007-07-30 00:05:00,0.7584,0.7586,0.7584,0.7586,1983899995.0
2007-07-30 00:06:00,0.7587,0.7587,0.7584,0.7584,1983899995.0
2007-07-30 00:07:00,0.7583,0.7584,0.7583,0.7584,1983899995.0
2007-07-30 00:08:00,0.7583,0.7587,0.7583,0.7586,1983899995.0
2007-07-30 00:09:00,0.7585,0.7585,0.7584,0.7584,1983899995.0
2007-07-30 00:10:00,0.7585,0.7585,0.7583,0.7583,1983899995.0
2007-07-30 00:11:00,0.7582,0.7583,0.7582,0.7582,1983899995.0
2007-07-30 00:12:00,0.7581,0.7581,0.7565,0.7572,1983899995.0
2007-07-30 00:13:00,0.7573,0.7573,0.7571,0.7573,1983899995.0
2007-07-30 00:14:00,0.7572,0.7573,0.7572,0.7573,1983899995.0
2007-07-30 00:15:00,0.7574,0.7574,0.7573,0.7574,1983899995.0
2007-07-30 00:16:00,0.7575,0.7577,0.7574,0.7574,1983899995.0
2007-07-30 00:17:00,0.7573,0.7574,0.7573,0.7573,1983899995.0
2007-07-30 00:18:00,0.7571,0.7571,0.7562,0.7563,1983899995.0
2007-07-30 00:19:00,0.756,0.7562,0.756,0.7562,1983899995.0
2007-07-30 00:20:00,0.756,0.7562,0.756,0.756,1983899995.0
2007-07-30 00:21:00,0.7561,0.7561,0.7561,0.7561,1983899995.0
2007-07-30 00:22:00,0.7563,0.7565,0.7563,0.7564,1983899995.0
2007-07-30 00:23:00,0.7565,0.7566,0.7564,0.7565,1983899995.0
2007-07-30 00:24:00,0.7568,0.7568,0.7566,0.7566,1983899995.0
2007-07-30 00:25:00,0.7565,0.7565,0.7563,0.7563,1983899995.0
2007-07-30 00:26:00,0.7566,0.7572,0.7565,0.757,1983899995.0
2007-07-30 00:27:00,0.7571,0.7574,0.757,0.7573,1983899995.0
2007-07-30 00:28:00,0.7574,0.7578,0.7573,0.7578,1983899995.0
2007-07-30 00:29:00,0.7579,0.7584,0.7579,0.7583,1983899995.0
2007-07-30 00:30:00,0.7584,0.7585,0.7581,0.7581,1983899995.0
2007-07-30 00:31:00,0.7582,0.7582,0.7579,0.758,1983899995.0
2007-07-30 00:32:00,0.7579,0.7581,0.7579,0.7579,1983899995.0
2007-07-30 00:33:00,0.7578,0.7578,0.7571,0.7571,1983899995.0
2007-07-30 00:34:00,0.7572,0.7574,0.7571,0.7573,1983899995.0
2007-07-30 00:35:00,0.7572,0.7572,0.7568,0.7571,1983899995.0
2007-07-30 00:36:00,0.7573,0.7574,0.7569,0.7574,1983899995.0
2007-07-30 00:37:00,0.7576,0.7578,0.7574,0.7576,1983899995.0
2007-07-30 00:38:00,0.7578,0.7583,0.7578,0.7583,1983899995.0
2007-07-30 00:39:00,0.7584,0.7584,0.7584,0.7584,1983899995.0
2007-07-30 00:40:00,0.7583,0.7592,0.7583,0.7592,1983899995.0
2007-07-30 00:41:00,0.7594,0.7598,0.7594,0.7598,1983899995.0
2007-07-30 00:42:00,0.7601,0.761,0.7601,0.7605,1983899995.0
2007-07-30 00:43:00,0.761,0.7614,0.7607,0.7607,1983899995.0
2007-07-30 00:44:00,0.7606,0.7606,0.7599,0.7603,1983899995.0
2007-07-30 00:45:00,0.7605,0.7612,0.7603,0.7609,1983899995.0
2007-07-30 00:46:00,0.7607,0.761,0.7607,0.761,1983899995.0
2007-07-30 00:47:00,0.7612,0.7619,0.7612,0.7616,1983899995.0
2007-07-30 00:48:00,0.7619,0.7619,0.7617,0.7619,1983899995.0
2007-07-30 00:49:00,0.7617,0.7621,0.7617,0.7621,1983899995.0
2007-07-30 00:50:00,0.7619,0.7623,0.7619,0.7623,1983899995.0
2007-07-30 00:51:00,0.7624,0.7634,0.7624,0.7632,1983899995.0
2007-07-30 00:52:00,0.763,0.7634,0.7628,0.7628,1983899995.0
2007-07-30 00:53:00,0.763,0.7632,0.763,0.7632,1983899995.0
2007-07-30 00:54:00,0.7635,0.7635,0.7634,0.7635,1983899995.0
2007-07-30 00:55:00,0.7637,0.7637,0.7637,0.7637,1983899995.0
2007-07-30 00:56:00,0.7639,0.7639,0.7637,0.7637,1983899995.0
2007-07-30 00:57:00,0.7639,0.7639,0.7639,0.7639,1983899995.0
2007-07-30 00:58:00,0.7641,0.7642,0.7639,0.7641,1983899995.0
2007-07-30 00:59:00,0.7642,0.7642,0.7639,0.7639,1983899995.0
2007-07-30 01:00:00,0.7635,0.7641,0.7635,0.7637,1983899995.0
2007-07-30 01:01:00,0.7639,0.7641,0.7639,0.7641,1983899995.0
2007-07-30 01:02:00,0.7639,0.7639,0.7639,0.7639,1983899995.0
2007-07-30 01:03:00,0.7637,0.7639,0.7637,0.7639,1983899995.0
2007-07-30 01:04:00,0.7637,0.7637,0.7637,0.7637,1983899995.0
2007-07-30 01:05:00,0.7635,0.7637,0.7628,0.7628,1983899995.0
2007-07-30 01:06:00,0.763,0.763,0.7625,0.7627,1983899995.0
2007-07-30 01:07:00,0.7624,0.7624,0.761,0.761,1983899995.0
2007-07-30 01:08:00,0.7616,0.7616,0.7601,0.7605,1983899995.0
2007-07-30 01:09:00,0.7606,0.7612,0.7605,0.761,1983899995.0
2007-07-30 01:10:00,0.7612,0.7619,0.7612,0.7617,1983899995.0
2007-07-30 01:11:00,0.7616,0.7617,0.7616,0.7617,1983899995.0
2007-07-30 01:12:00,0.7616,0.7616,0.7616,0.7616,1983899995.0
2007-07-30 01:13:00,0.7617,0.7619,0.7617,0.7619,1983899995.0
2007-07-30 01:14:00,0.7616,0.7616,0.761,0.761,1983899995.0
2007-07-30 01:15:00,0.7612,0.7612,0.7599,0.7603,1983899995.0
2007-07-30 01:16:00,0.7605,0.7605,0.7601,0.7603,1983899995.0
2007-07-30 01:17:00,0.7605,0.7605,0.7601,0.7601,1983899995.0
2007-07-30 01:21:00,0.7603,0.7607,0.7601,0.7603,1983899995.0
2007-07-30 01:22:00,0.7605,0.7605,0.7603,0.7605,1983899995.0
2007-07-30 01:23:00,0.761,0.761,0.7605,0.7606,1983899995.0
2007-07-30 01:24:00,0.761,0.761,0.7607,0.7609,1983899995.0
2007-07-30 01:25:00,0.7607,0.7607,0.7603,0.7603,1983899995.0
2007-07-30 01:26:00,0.7605,0.7608,0.7604,0.7607,1983899995.0
2007-07-30 01:27:00,0.7605,0.7615,0.7604,0.761,1983899995.0
2007-07-30 01:28:00,0.7611,0.7612,0.7611,0.7612,1983899995.0
2007-07-30 01:29:00,0.7617,0.7617,0.7612,0.7614,1983899995.0
2007-07-30 01:30:00,0.7615,0.762,0.7615,0.7618,1983899995.0
2007-07-30 01:31:00,0.7619,0.7619,0.7615,0.7615,1983899995.0
2007-07-30 01:32:00,0.7617,0.7618,0.7614,0.7617,1983899995.0
2007-07-30 01:33:00,0.7615,0.7615,0.7609,0.7613,1983899995.0
2007-07-30 01:34:00,0.7614,0.7621,0.7613,0.762,1983899995.0
2007-07-30 01:35:00,0.7621,0.7621,0.7619,0.7619,1983899995.0
2007-07-30 01:36:00,0.7617,0.7619,0.761,0.761,1983899995.0
2007-07-30 01:37:00,0.7611,0.7611,0.7603,0.7607,1983899995.0
2007-07-30 01:38:00,0.7608,0.7613,0.7608,0.761,1983899995.0
2007-07-30 01:41:00,0.7611,0.7614,0.7611,0.7613,1983899995.0
2007-07-30 01:43:00,0.7612,0.7612,0.7612,0.7612,1983899995.0
2007-07-30 01:44:00,0.7611,0.7612,0.7611,0.7612,1983899995.0
2007-07-30 01:46:00,0.7611,0.7615,0.7611,0.7615,1983899995.0
2007-07-30 01:48:00,0.7614,0.7615,0.7613,0.7615,1983899995.0
2007-07-30 01:49:00,0.7617,0.7617,0.7615,0.7615,1983899995.0
2007-07-30 01:50:00,0.7618,0.7618,0.7618,0.7618,1983899995.0
2007-07-30 01:51:00,0.7619,0.7621,0.7618,0.762,1983899995.0
2007-07-30 01:52:00,0.7621,0.7621,0.762,0.7621,1983899995.0
2007-07-30 01:53:00,0.762,0.762,0.762,0.762,1983899995.0
2007-07-30 01:54:00,0.7621,0.7624,0.7621,0.7623,1983899995.0
2007-07-30 01:55:00,0.7624,0.7624,0.7623,0.7623,1983899995.0
2007-07-30 01:57:00,0.7622,0.7622,0.7621,0.7622,1983899995.0
2007-07-30 01:58:00,0.7623,0.763,0.7623,0.7627,1983899995.0
2007-07-30 01:59:00,0.7626,0.7627,0.7622,0.7622,1983899995.0
2007-07-30 02:00:00,0.7621,0.7623,0.7614,0.76165,1983899995.0
2007-07-30 02:01:00,0.7617,0.7617,0.7615,0.7617,662699998.0
2007-07-30 02:02:00,0.7617,0.7617,0.7614,0.7614,372300000.0
2007-07-30 02:03:00,0.7614,0.7615,0.7614,0.7614,842100002.0
2007-07-30 02:04:00,0.7614,0.7615,0.7611,0.7613,1025099998.0
2007-07-30 02:05:00,0.7614,0.7614,0.7614,0.7614,329200002.0
2007-07-30 02:06:00,0.7615,0.762,0.7615,0.762,686600002.0
2007-07-30 02:07:00,0.762,0.7622,0.76195,0.762,160700000.0
2007-07-30 02:08:00,0.762,0.7621,0.7619,0.762,527600001.0
2007-07-30 02:09:00,0.7621,0.7622,0.7621,0.7622,125200000.0
2007-07-30 02:10:00,0.7623,0.7626,0.7623,0.7625,324999999.0
2007-07-30 02:11:00,0.7626,0.7627,0.7625,0.7626,711599993.0
2007-07-30 02:12:00,0.7626,0.7629,0.7626,0.7628,1040800008.0
2007-07-30 02:13:00,0.7628,0.7629,0.7627,0.7629,729299994.0
2007-07-30 02:14:00,0.7629,0.7631,0.7627,0.7627,950599997.0
2007-07-30 02:15:00,0.7628,0.7629,0.7627,0.7627,507100003.0
2007-07-30 02:16:00,0.7626,0.7627,0.7625,0.7627,565900002.0
2007-07-30 02:17:00,0.7627,0.7627,0.7627,0.7627,16200001.0
2007-07-30 02:18:00,0.7627,0.7627,0.7624,0.7626,170599999.0
2007-07-30 02:19:00,0.7626,0.7627,0.7626,0.7627,115200002.0
2007-07-30 02:20:00,0.7627,0.7628,0.7627,0.7628,50400000.0
2007-07-30 02:21:00,0.7628,0.7628,0.7628,0.7628,67200000.0
2007-07-30 02:22:00,0.7628,0.7628,0.7627,0.7627,102199998.0
2007-07-30 02:23:00,0.7627,0.7628,0.7624,0.7627,297300000.0
2007-07-30 02:24:00,0.7627,0.7628,0.76245,0.76245,128599999.0
2007-07-30 02:25:00,0.7625,0.7628,0.7624,0.7628,461799996.0
2007-07-30 02:26:00,0.7628,0.7628,0.7627,0.7628,157600000.0
2007-07-30 02:27:00,0.7628,0.7628,0.7627,0.7628,77400001.0
2007-07-30 02:28:00,0.7628,0.7629,0.7627,0.7629,565600003.0
2007-07-30 02:29:00,0.7629,0.7629,0.7628,0.7628,248300000.0
2007-07-30 02:30:00,0.7628,0.7628,0.7627,0.7628,259300000.0
2007-07-30 02:31:00,0.7628,0.7628,0.7628,0.7628,95200000.0
2007-07-30 02:32:00,0.7628,0.7628,0.7625,0.7625,464699999.0
2007-07-30 02:33:00,0.76245,0.7625,0.7621,0.7621,290800004.0
2007-07-30 02:34:00,0.7621,0.7623,0.762,0.7622,789300002.0
2007-07-30 02:35:00,0.7622,0.7622,0.7619,0.7619,385599998.0
2007-07-30 02:36:00,0.7619,0.7621,0.76185,0.7621,685999998.0
2007-07-30 02:37:00,0.7622,0.7625,0.7622,0.7624,830700001.0
2007-07-30 02:38:00,0.7623,0.7625,0.7623,0.76245,518900002.0
2007-07-30 02:39:00,0.76245,0.76245,0.7621,0.7621,340500000.0
2007-07-30 02:40:00,0.7621,0.7621,0.7621,0.7621,23000000.0
2007-07-30 02:41:00,0.7621,0.7625,0.7621,0.7623,584100001.0
2007-07-30 02:42:00,0.7623,0.7623,0.7622,0.7622,84200003.0
2007-07-30 02:43:00,0.7623,0.7623,0.7623,0.7623,22299999.0
2007-07-30 02:44:00,0.7623,0.7623,0.7623,0.7623,104299997.0
2007-07-30 02:45:00,0.7623,0.7623,0.7623,0.7623,51200000.0
2007-07-30 02:46:00,0.7624,0.7626,0.7623,0.7624,279100001.0
2007-07-30 02:47:00,0.7623,0.7623,0.7622,0.7623,347800001.0
2007-07-30 02:48:00,0.7623,0.7625,0.7623,0.7625,245200001.0
2007-07-30 02:49:00,0.7625,0.7628,0.7624,0.7628,555400003.0
2007-07-30 02:50:00,0.7627,0.7628,0.7627,0.7628,324300001.0
2007-07-30 02:51:00,0.7628,0.7628,0.7626,0.7626,234500000.0
2007-07-30 02:52:00,0.7626,0.7628,0.7625,0.7626,829000002.0
2007-07-30 02:53:00,0.7626,0.7627,0.7625,0.7626,329100003.0
2007-07-30 02:54:00,0.7626,0.7627,0.7626,0.7626,221800001.0
2007-07-30 02:55:00,0.7627,0.7627,0.7622,0.7626,693400002.0
2007-07-30 02:56:00,0.7625,0.7625,0.7621,0.7623,825200004.0
2007-07-30 02:57:00,0.7623,0.7623,0.762,0.7621,318800005.0
2007-07-30 02:58:00,0.7621,0.7621,0.761,0.761,846599996.0
2007-07-30 02:59:00,0.7611,0.7615,0.761,0.76105,827400006.0
2007-07-30 03:00:00,0.7612,0.7612,0.7604,0.7606,1353400001.0
2007-07-30 03:01:00,0.7607,0.7608,0.7604,0.7607,1531700000.0
2007-07-30 03:02:00,0.7606,0.7608,0.7606,0.7608,866400000.0
2007-07-30 03:03:00,0.7608,0.7608,0.7605,0.7606,731799998.0
2007-07-30 03:04:00,0.7606,0.7613,0.7606,0.7612,1367599997.0
2007-07-30 03:05:00,0.7612,0.7612,0.7609,0.761,815699997.0
2007-07-30 03:06:00,0.76105,0.7612,0.761,0.7611,585099989.0
2007-07-30 03:07:00,0.7612,0.7612,0.7609,0.761,548700001.0
2007-07-30 03:08:00,0.76095,0.7611,0.7606,0.7607,739299993.0
2007-07-30 03:09:00,0.7607,0.7611,0.7607,0.7611,618899999.0
2007-07-30 03:10:00,0.7611,0.7611,0.7608,0.7608,440899997.0
2007-07-30 03:11:00,0.7608,0.7608,0.7605,0.7606,908199999.0
2007-07-30 03:12:00,0.7606,0.7607,0.7605,0.7605,557499998.0
2007-07-30 03:13:00,0.7605,0.7605,0.7592,0.7592,1476500008.0
2007-07-30 03:14:00,0.7592,0.7595,0.75905,0.7594,1475100005.0
2007-07-30 03:15:00,0.7594,0.7595,0.7592,0.7593,1307800010.0
2007-07-30 03:16:00,0.7593,0.7593,0.759,0.759,1023899999.0
2007-07-30 03:17:00,0.759,0.7592,0.7588,0.7591,1044299996.0
2007-07-30 03:18:00,0.7591,0.7593,0.7591,0.7593,774600005.0
2007-07-30 03:19:00,0.7593,0.7596,0.7593,0.7596,837900000.0
2007-07-30 03:20:00,0.75955,0.76,0.75955,0.7599,1295399998.0
2007-07-30 03:21:00,0.7599,0.7601,0.7598,0.7601,661199994.0
2007-07-30 03:22:00,0.7601,0.7608,0.7601,0.7608,1519900000.0
2007-07-30 03:23:00,0.7608,0.7613,0.7608,0.7612,759500000.0
2007-07-30 03:24:00,0.7615,0.7616,0.7613,0.7613,536100006.0
2007-07-30 03:25:00,0.7613,0.762,0.76125,0.7619,1560499999.0
2007-07-30 03:26:00,0.7621,0.7624,0.76195,0.7622,1619000004.0
2007-07-30 03:27:00,0.7622,0.7624,0.76205,0.7621,1014600001.0
2007-07-30 03:28:00,0.762,0.762,0.7612,0.7615,1116899995.0
2007-07-30 03:29:00,0.7615,0.7615,0.7611,0.7614,864599998.0
2007-07-30 03:30:00,0.7614,0.7615,0.7614,0.7615,992399998.0
2007-07-30 03:31:00,0.7614,0.7615,0.7612,0.7613,413300004.0
2007-07-30 03:32:00,0.7613,0.7613,0.7609,0.7609,1268000000.0
2007-07-30 03:33:00,0.7609,0.7611,0.7601,0.7602,1503800008.0
2007-07-30 03:34:00,0.7602,0.7604,0.7602,0.7603,301700001.0
2007-07-30 03:35:00,0.7604,0.7606,0.7603,0.7605,607999999.0
2007-07-30 03:36:00,0.7605,0.7607,0.7605,0.76055,589700003.0
2007-07-30 03:37:00,0.7606,0.7606,0.7606,0.7606,85100000.0
2007-07-30 03:38:00,0.7606,0.7606,0.76045,0.7605,304999999.0
2007-07-30 03:39:00,0.76045,0.7606,0.76035,0.7604,747100000.0
2007-07-30 03:40:00,0.7604,0.7605,0.7603,0.7604,283200002.0
2007-07-30 03:41:00,0.7604,0.7604,0.7601,0.7602,1073800002.0
2007-07-30 03:42:00,0.76,0.7602,0.76,0.7602,512800000.0
2007-07-30 03:43:00,0.7602,0.7603,0.76,0.7601,1252200003.0
2007-07-30 03:44:00,0.7601,0.7602,0.76,0.7602,513400002.0
2007-07-30 03:45:00,0.7601,0.7605,0.7601,0.7605,433999999.0
2007-07-30 03:46:00,0.7603,0.7605,0.7603,0.7603,790100002.0
2007-07-30 03:47:00,0.7603,0.7604,0.7602,0.7604,171000000.0
2007-07-30 03:48:00,0.7604,0.7604,0.7603,0.7603,62099999.0
2007-07-30 03:49:00,0.7603,0.7604,0.7603,0.7604,486699997.0
2007-07-30 03:50:00,0.7604,0.7604,0.7604,0.7604,248600001.0
2007-07-30 03:51:00,0.7605,0.7605,0.7605,0.7605,356799997.0
2007-07-30 03:52:00,0.7605,0.7605,0.7604,0.7605,471399997.0
2007-07-30 03:53:00,0.7605,0.7605,0.7602,0.7602,693199993.0
2007-07-30 03:54:00,0.7602,0.7604,0.7601,0.7604,561700001.0
2007-07-30 03:55:00,0.7604,0.7605,0.7604,0.7604,498600003.0
2007-07-30 03:56:00,0.7604,0.7605,0.7604,0.7605,161000000.0
2007-07-30 03:57:00,0.7605,0.7606,0.7605,0.7606,46300000.0
2007-07-30 03:58:00,0.76047,0.76048,0.76007,0.76032,1229199996.0
2007-07-30 03:59:00,0.7606,0.7606,0.7606,0.7606,63300000.0
2007-07-30 04:00:00,0.7606,0.7606,0.7605,0.7605,173800000.0
2007-07-30 04:01:00,0.7606,0.7606,0.7605,0.7605,49000000.0
2007-07-30 04:02:00,0.7606,0.7606,0.7606,0.7606,33300000.0
2007-07-30 04:03:00,0.7606,0.7606,0.7606,0.7606,28500000.0
2007-07-30 04:04:00,0.7606,0.7607,0.7606,0.7606,84100000.0
2007-07-30 04:05:00,0.7607,0.7607,0.7606,0.7606,122900000.0
2007-07-30 04:06:00,0.7606,0.7606,0.7605,0.7605,192900000.0
2007-07-30 04:07:00,0.7605,0.7606,0.7605,0.7605,85400000.0
2007-07-30 04:08:00,0.7605,0.7605,0.7605,0.7605,55200000.0
2007-07-30 04:09:00,0.7605,0.7605,0.7604,0.7605,575100000.0
2007-07-30 04:10:00,0.7605,0.7605,0.7605,0.7605,72700000.0
2007-07-30 04:11:00,0.7604,0.7604,0.7603,0.7604,314499999.0
2007-07-30 04:12:00,0.7604,0.7605,0.7604,0.7605,420600002.0
2007-07-30 04:13:00,0.7605,0.7605,0.7605,0.7605,673300005.0
2007-07-30 04:14:00,0.7605,0.7605,0.7604,0.7605,141199996.0
2007-07-30 04:15:00,0.7605,0.7605,0.7605,0.7605,127999996.0
2007-07-30 04:16:00,0.7605,0.7605,0.7604,0.7604,106400000.0
2007-07-30 04:17:00,0.7604,0.7605,0.7604,0.7605,40000000.0
2007-07-30 04:18:00,0.76037,0.76037,0.75997,0.76013,568599994.0
2007-07-30 04:19:00,0.7605,0.7605,0.7604,0.7605,126400000.0
2007-07-30 04:20:00,0.7605,0.7605,0.7605,0.7605,68000000.0
2007-07-30 04:21:00,0.7605,0.7605,0.7604,0.7604,134400000.0
2007-07-30 04:22:00,0.7605,0.7605,0.7604,0.7605,59200000.0
2007-07-30 04:23:00,0.7604,0.7605,0.7604,0.7605,94400000.0
2007-07-30 04:24:00,0.7605,0.7606,0.76035,0.7606,355900001.0
2007-07-30 04:25:00,0.7606,0.7611,0.7605,0.761,1599899998.0
2007-07-30 04:26:00,0.761,0.761,0.7609,0.7609,438900006.0
2007-07-30 04:27:00,0.7609,0.7614,0.7609,0.7612,936299995.0
2007-07-30 04:28:00,0.7613,0.7614,0.76125,0.7614,118499998.0
2007-07-30 04:29:00,0.7614,0.7614,0.7614,0.7614,203200000.0
2007-07-30 04:30:00,0.7614,0.7614,0.7614,0.7614,3500000.0
2007-07-30 04:31:00,0.7614,0.7614,0.7614,0.7614,35200000.0
2007-07-30 04:32:00,0.7614,0.7614,0.7613,0.7613,256300001.0
2007-07-30 04:33:00,0.7613,0.7616,0.7613,0.7615,698300004.0
2007-07-30 04:34:00,0.7615,0.7615,0.7614,0.7614,130200000.0
2007-07-30 04:35:00,0.7614,0.7615,0.7614,0.7615,75800000.0
2007-07-30 04:36:00,0.7615,0.7618,0.76125,0.7613,842600007.0
2007-07-30 04:37:00,0.7614,0.7615,0.7609,0.761,1409399995.0
2007-07-30 04:38:00,0.761,0.7613,0.7609,0.7613,1181699998.0
2007-07-30 04:39:00,0.7613,0.7613,0.7612,0.7612,36800000.0
2007-07-30 04:40:00,0.7614,0.7616,0.7614,0.7616,272199999.0
2007-07-30 04:41:00,0.7616,0.7617,0.7615,0.7616,312799999.0
2007-07-30 04:42:00,0.7615,0.7619,0.7615,0.7619,278800000.0
2007-07-30 04:43:00,0.7619,0.7619,0.7613,0.7615,602000003.0
2007-07-30 04:44:00,0.7615,0.7616,0.7615,0.7616,232900000.0
2007-07-30 04:45:00,0.7616,0.7616,0.7616,0.7616,203800002.0
2007-07-30 04:46:00,0.7616,0.7616,0.7616,0.7616,158499997.0
2007-07-30 04:47:00,0.76131,0.76157,0.76123,0.76127,322000001.0
2007-07-30 04:48:00,0.7617,0.7618,0.7617,0.7618,40500000.0
2007-07-30 04:49:00,0.7618,0.7619,0.7617,0.7618,182700001.0
2007-07-30 04:50:00,0.76166,0.76183,0.76143,0.76145,313300000.0
2007-07-30 04:51:00,0.7619,0.7619,0.7618,0.7618,107800000.0
2007-07-30 04:52:00,0.7619,0.7619,0.7618,0.7619,153799997.0
2007-07-30 04:53:00,0.7619,0.7619,0.7618,0.7619,149000000.0
2007-07-30 04:54:00,0.7619,0.762,0.7619,0.7619,110900000.0
2007-07-30 04:55:00,0.7619,0.7619,0.7615,0.7615,432800000.0
2007-07-30 04:56:00,0.7615,0.7616,0.7611,0.7611,586499996.0
2007-07-30 04:57:00,0.7612,0.7612,0.761,0.7611,667899997.0
2007-07-30 04:58:00,0.7611,0.7611,0.761,0.7611,669800001.0
2007-07-30 04:59:00,0.7611,0.7611,0.76045,0.76055,500600006.0
2007-07-30 05:00:00,0.7606,0.7606,0.7605,0.7606,90999999.0
2007-07-30 05:01:00,0.7606,0.7607,0.7606,0.7607,316800000.0
2007-07-30 05:02:00,0.7607,0.7609,0.7607,0.7607,184000000.0
2007-07-30 05:03:00,0.7607,0.7609,0.7606,0.7608,996700000.0
2007-07-30 05:04:00,0.7608,0.7609,0.7607,0.7607,391399999.0
2007-07-30 05:05:00,0.7607,0.7608,0.7607,0.7608,56700000.0
2007-07-30 05:06:00,0.7608,0.7608,0.7608,0.7608,52200000.0
2007-07-30 05:07:00,0.7608,0.7608,0.7608,0.7608,113100000.0
2007-07-30 05:08:00,0.7607,0.7608,0.7607,0.7607,121499996.0
2007-07-30 05:09:00,0.7608,0.761,0.7608,0.761,227999999.0
2007-07-30 05:10:00,0.761,0.761,0.7608,0.7609,161700001.0
2007-07-30 05:11:00,0.7609,0.7612,0.7609,0.7612,424000001.0
2007-07-30 05:12:00,0.7612,0.7612,0.7611,0.7612,53800001.0
2007-07-30 05:13:00,0.7612,0.7612,0.7611,0.7612,71000000.0
2007-07-30 05:14:00,0.7612,0.7616,0.7612,0.7616,300600003.0
2007-07-30 05:15:00,0.7616,0.7617,0.7615,0.7616,324800000.0
2007-07-30 05:16:00,0.7616,0.7616,0.7613,0.7614,520400006.0
2007-07-30 05:17:00,0.7615,0.7616,0.7614,0.7614,214200003.0
2007-07-30 05:18:00,0.7615,0.7616,0.7615,0.7615,114600000.0
2007-07-30 05:19:00,0.7615,0.7615,0.7615,0.7615,7900000.0
2007-07-30 05:20:00,0.7615,0.7615,0.7614,0.7614,260800000.0
2007-07-30 05:21:00,0.7611,0.7612,0.76089,0.7612,119700000.0
2007-07-30 05:22:00,0.7614,0.7614,0.7614,0.7614,14300000.0
2007-07-30 05:23:00,0.7614,0.7614,0.7614,0.7614,11400000.0
2007-07-30 05:24:00,0.7614,0.7614,0.7614,0.7614,11400000.0
2007-07-30 05:25:00,0.7611,0.76134,0.76097,0.76107,118100000.0
2007-07-30 05:26:00,0.7614,0.7614,0.7613,0.7613,48699999.0
2007-07-30 05:27:00,0.7614,0.7614,0.7614,0.7614,31200000.0
2007-07-30 05:28:00,0.7614,0.7614,0.7613,0.7613,73100000.0
2007-07-30 05:29:00,0.7613,0.7613,0.7613,0.7613,39500000.0
2007-07-30 05:30:00,0.7613,0.7613,0.7612,0.7613,149000002.0
2007-07-30 05:31:00,0.7612,0.7613,0.7611,0.7612,276500002.0
2007-07-30 05:32:00,0.7612,0.7613,0.7612,0.7612,297300001.0
2007-07-30 05:33:00,0.7611,0.7613,0.7611,0.7613,327800000.0
2007-07-30 05:34:00,0.7613,0.7613,0.7613,0.7613,93400000.0
2007-07-30 05:35:00,0.7613,0.7613,0.7613,0.7613,56000001.0
2007-07-30 05:36:00,0.7613,0.7613,0.7613,0.7613,121600000.0
2007-07-30 05:37:00,0.7613,0.7614,0.76125,0.7614,203799998.0
2007-07-30 05:38:00,0.7614,0.7614,0.7612,0.76125,170600000.0
2007-07-30 05:39:00,0.76125,0.7615,0.7612,0.7614,503099997.0
2007-07-30 05:40:00,0.7614,0.7614,0.761,0.7612,529299999.0
2007-07-30 05:41:00,0.7612,0.7612,0.7612,0.7612,118000000.0
2007-07-30 05:42:00,0.7612,0.7612,0.7612,0.7612,120000000.0
2007-07-30 05:43:00,0.7612,0.7612,0.7611,0.7611,106900000.0
2007-07-30 05:44:00,0.7612,0.7612,0.7612,0.7612,15100000.0
2007-07-30 05:45:00,0.7612,0.7614,0.7612,0.7614,485100002.0
2007-07-30 05:46:00,0.7613,0.7615,0.7612,0.7612,669300003.0
2007-07-30 05:47:00,0.7612,0.7613,0.7612,0.7613,204899998.0
2007-07-30 05:48:00,0.7613,0.7613,0.7612,0.7613,475800004.0
2007-07-30 05:49:00,0.7613,0.7614,0.7613,0.7613,346600001.0
2007-07-30 05:50:00,0.7613,0.7613,0.7612,0.7613,267499994.0
2007-07-30 05:51:00,0.7613,0.7614,0.76125,0.7614,502000001.0
2007-07-30 05:52:00,0.7615,0.7615,0.7614,0.7614,510899997.0
2007-07-30 05:53:00,0.7615,0.7615,0.7614,0.7615,139100001.0
2007-07-30 05:54:00,0.7615,0.7615,0.7615,0.7615,62100000.0
2007-07-30 05:55:00,0.7614,0.7618,0.7614,0.7616,722799999.0
2007-07-30 05:56:00,0.7616,0.7621,0.76145,0.7621,754100001.0
2007-07-30 05:57:00,0.7621,0.7621,0.7618,0.7619,563699997.0
2007-07-30 05:58:00,0.7619,0.7619,0.7619,0.7619,80400002.0
2007-07-30 05:59:00,0.762,0.7621,0.7619,0.7619,646499998.0
2007-07-30 06:00:00,0.7619,0.7619,0.7619,0.7619,69600000.0
2007-07-30 06:01:00,0.7619,0.7619,0.7614,0.7615,508999999.0
2007-07-30 06:02:00,0.7615,0.7615,0.7613,0.7613,555500000.0
2007-07-30 06:03:00,0.7613,0.7613,0.7613,0.7613,54900000.0
2007-07-30 06:04:00,0.7613,0.7613,0.7611,0.7611,128700001.0
2007-07-30 06:05:00,0.7612,0.7612,0.7612,0.7612,32400002.0
2007-07-30 06:06:00,0.7612,0.7612,0.7612,0.7612,81000005.0
2007-07-30 06:07:00,0.7612,0.7612,0.7612,0.7612,86800003.0
2007-07-30 06:08:00,0.7612,0.7613,0.7611,0.7612,608900000.0
2007-07-30 06:09:00,0.7612,0.7612,0.761,0.761,656200006.0
2007-07-30 06:10:00,0.7609,0.761,0.7609,0.761,340400002.0
2007-07-30 06:11:00,0.7609,0.7609,0.7607,0.7608,381299997.0
2007-07-30 06:12:00,0.7607,0.7608,0.7607,0.7608,128100003.0
2007-07-30 06:13:00,0.7609,0.7609,0.7609,0.7609,77800000.0
2007-07-30 06:14:00,0.761,0.7611,0.761,0.7611,134000001.0
2007-07-30 06:15:00,0.761,0.7612,0.761,0.7611,474799997.0
2007-07-30 06:16:00,0.7612,0.7612,0.7609,0.7609,102000000.0
2007-07-30 06:17:00,0.7609,0.7611,0.7609,0.7609,722500000.0
2007-07-30 06:18:00,0.7609,0.7611,0.7609,0.7609,307100002.0
2007-07-30 06:19:00,0.761,0.761,0.761,0.761,187999994.0
2007-07-30 06:20:00,0.761,0.7611,0.7609,0.761,735499999.0
2007-07-30 06:21:00,0.761,0.7612,0.761,0.7611,216100000.0
2007-07-30 06:22:00,0.7612,0.7613,0.7612,0.7613,546299997.0
2007-07-30 06:23:00,0.7613,0.7613,0.7607,0.761,256200001.0
2007-07-30 06:24:00,0.76095,0.7612,0.7608,0.7612,561899998.0
2007-07-30 06:25:00,0.7612,0.7613,0.7611,0.7612,601699999.0
2007-07-30 06:26:00,0.76115,0.7615,0.76115,0.7614,548300002.0
2007-07-30 06:27:00,0.7614,0.7614,0.7612,0.7613,1168399995.0
2007-07-30 06:28:00,0.7614,0.7615,0.7613,0.7614,294600000.0
2007-07-30 06:29:00,0.7614,0.7615,0.7614,0.7615,104100000.0
2007-07-30 06:30:00,0.7615,0.7615,0.7615,0.7615,90000000.0
2007-07-30 06:31:00,0.7615,0.7615,0.7614,0.7615,129800000.0
2007-07-30 06:32:00,0.7614,0.7615,0.7614,0.7615,71200001.0
2007-07-30 06:33:00,0.7615,0.7615,0.761,0.7611,511700006.0
2007-07-30 06:34:00,0.7612,0.7613,0.7611,0.7612,266899999.0
2007-07-30 06:35:00,0.7612,0.7614,0.7611,0.76125,374099998.0
2007-07-30 06:36:00,0.7613,0.7617,0.7613,0.7615,342500004.0
2007-07-30 06:37:00,0.7614,0.7617,0.76135,0.7614,371100004.0
2007-07-30 06:38:00,0.7614,0.7614,0.7613,0.7613,418499994.0
2007-07-30 06:39:00,0.7613,0.7613,0.7612,0.7612,156399995.0
2007-07-30 06:40:00,0.7612,0.7612,0.7612,0.7612,71999999.0
2007-07-30 06:41:00,0.7612,0.7612,0.7608,0.76105,494000004.0
2007-07-30 06:42:00,0.7612,0.7615,0.7611,0.7612,735799999.0
2007-07-30 06:43:00,0.7612,0.7612,0.76105,0.7611,400899998.0
2007-07-30 06:44:00,0.7611,0.7611,0.7608,0.7609,763800003.0
2007-07-30 06:45:00,0.76085,0.7609,0.7608,0.76085,420899999.0
2007-07-30 06:46:00,0.76085,0.7611,0.7608,0.7609,473499995.0
2007-07-30 06:47:00,0.7609,0.7609,0.7609,0.7609,140599997.0
2007-07-30 06:48:00,0.7609,0.7609,0.7608,0.7608,629399994.0
2007-07-30 06:49:00,0.7608,0.7611,0.7606,0.7608,952199999.0
2007-07-30 06:50:00,0.7608,0.7609,0.76045,0.7605,786399993.0
2007-07-30 06:51:00,0.76045,0.7605,0.7603,0.7605,828199997.0
2007-07-30 06:52:00,0.7605,0.7607,0.7605,0.7606,648699995.0
2007-07-30 06:53:00,0.7606,0.7606,0.7605,0.7606,555100004.0
2007-07-30 06:54:00,0.7606,0.7607,0.76055,0.7607,346400000.0
2007-07-30 06:55:00,0.7607,0.7607,0.7605,0.7607,432299997.0
2007-07-30 06:56:00,0.7607,0.7607,0.7606,0.7607,703099995.0
2007-07-30 06:57:00,0.7607,0.7607,0.7605,0.76055,267499999.0
2007-07-30 06:58:00,0.7606,0.7607,0.76055,0.7607,108700000.0
2007-07-30 06:59:00,0.7607,0.7608,0.76065,0.7607,262200001.0
2007-07-30 07:00:00,0.7607,0.7612,0.7606,0.761,1222600003.0
2007-07-30 07:01:00,0.761,0.761,0.761,0.761,56800000.0
2007-07-30 07:02:00,0.761,0.761,0.7606,0.7608,269800000.0
2007-07-30 07:03:00,0.7608,0.761,0.7608,0.7608,304799997.0
2007-07-30 07:04:00,0.7608,0.7608,0.7608,0.7608,116799996.0
2007-07-30 07:05:00,0.7608,0.7608,0.7608,0.7608,101800000.0
2007-07-30 07:06:00,0.7609,0.761,0.7608,0.7609,515800003.0
2007-07-30 07:07:00,0.7609,0.7609,0.7608,0.7608,200800000.0
2007-07-30 07:08:00,0.7608,0.7608,0.7606,0.7607,286999999.0
2007-07-30 07:09:00,0.7607,0.7608,0.7605,0.7607,485299995.0
2007-07-30 07:10:00,0.7606,0.7606,0.7606,0.7606,163400002.0
2007-07-30 07:11:00,0.7606,0.7608,0.7606,0.7608,393799998.0
2007-07-30 07:12:00,0.7608,0.7609,0.7607,0.7609,347799999.0
2007-07-30 07:13:00,0.7609,0.7609,0.7609,0.7609,414600000.0
2007-07-30 07:14:00,0.7609,0.7609,0.7608,0.7608,128400000.0
2007-07-30 07:15:00,0.7608,0.7612,0.7608,0.7612,238300002.0
2007-07-30 07:16:00,0.7612,0.7612,0.761,0.7611,269799994.0
2007-07-30 07:17:00,0.7611,0.7612,0.7611,0.7611,186200002.0
2007-07-30 07:18:00,0.7611,0.7611,0.7611,0.7611,67500000.0
2007-07-30 07:19:00,0.7611,0.7611,0.7611,0.7611,117000000.0
2007-07-30 07:20:00,0.7611,0.7613,0.7611,0.7613,182900000.0
2007-07-30 07:21:00,0.7613,0.7613,0.76115,0.7612,212000000.0
2007-07-30 07:22:00,0.76115,0.7613,0.76115,0.7613,168800000.0
2007-07-30 07:23:00,0.7613,0.7613,0.7611,0.7612,536799998.0
2007-07-30 07:24:00,0.7612,0.7613,0.7612,0.7612,104499998.0
2007-07-30 07:25:00,0.7613,0.7613,0.7612,0.7613,384700000.0
2007-07-30 07:26:00,0.7613,0.7613,0.7613,0.7613,242400000.0
2007-07-30 07:27:00,0.7613,0.7618,0.7613,0.7617,1092099997.0
2007-07-30 07:28:00,0.7617,0.7618,0.7616,0.7617,392100003.0
2007-07-30 07:29:00,0.7617,0.762,0.7617,0.7619,414300001.0
2007-07-30 07:30:00,0.7619,0.7621,0.7619,0.762,781299997.0
2007-07-30 07:31:00,0.762,0.7621,0.7619,0.7621,700400001.0
2007-07-30 07:32:00,0.7621,0.7621,0.762,0.7621,305400001.0
2007-07-30 07:33:00,0.7621,0.7621,0.7619,0.7619,357500001.0
2007-07-30 07:34:00,0.7619,0.762,0.7616,0.7616,1257300007.0
2007-07-30 07:35:00,0.7617,0.7618,0.7616,0.7618,351800000.0
2007-07-30 07:36:00,0.7618,0.7618,0.7615,0.7617,491500000.0
2007-07-30 07:37:00,0.7617,0.7617,0.7611,0.7611,447199994.0
2007-07-30 07:38:00,0.7611,0.7611,0.7607,0.7607,479299997.0
2007-07-30 07:39:00,0.7607,0.7607,0.7605,0.7605,566800002.0
2007-07-30 07:40:00,0.7605,0.7607,0.7603,0.7604,907700002.0
2007-07-30 07:41:00,0.7605,0.7608,0.7604,0.7607,1103199991.0
2007-07-30 07:42:00,0.7608,0.7608,0.7605,0.7607,976900008.0
2007-07-30 07:43:00,0.7607,0.7607,0.7607,0.7607,48000000.0
2007-07-30 07:44:00,0.7607,0.7608,0.7607,0.7607,102200000.0
2007-07-30 07:45:00,0.7611,0.7614,0.7609,0.761,645099999.0
2007-07-30 07:46:00,0.7609,0.7609,0.7606,0.7608,645099999.0
2007-07-30 07:47:00,0.7608,0.761,0.7608,0.7608,454900000.0
2007-07-30 07:48:00,0.7608,0.761,0.7608,0.7609,252899997.0
2007-07-30 07:49:00,0.7609,0.7613,0.7609,0.7609,1607399999.0
2007-07-30 07:50:00,0.7612,0.7613,0.7611,0.7611,361400001.0
2007-07-30 07:51:00,0.7611,0.7611,0.7611,0.7611,131299999.0
2007-07-30 07:52:00,0.7611,0.7611,0.761,0.7611,174199998.0
2007-07-30 07:53:00,0.7611,0.7611,0.761,0.761,107700001.0
2007-07-30 07:54:00,0.761,0.7611,0.7607,0.7609,983399993.0
2007-07-30 07:55:00,0.7609,0.7611,0.7608,0.761,972699992.0
2007-07-30 07:56:00,0.7611,0.7611,0.7609,0.761,919100001.0
2007-07-30 07:57:00,0.7609,0.7613,0.7607,0.761,1943300002.0
2007-07-30 07:58:00,0.7609,0.7609,0.7607,0.7608,465200000.0
2007-07-30 07:59:00,0.7608,0.761,0.7608,0.761,1336200002.0
2007-07-30 08:00:00,0.761,0.7611,0.7607,0.7608,1748100010.0
2007-07-30 08:01:00,0.7609,0.761,0.7607,0.7607,697799998.0
2007-07-30 08:02:00,0.7607,0.7609,0.76065,0.76075,628499999.0
2007-07-30 08:03:00,0.76075,0.7608,0.7606,0.7606,468100000.0
2007-07-30 08:04:00,0.7606,0.7608,0.7603,0.7605,1391199993.0
2007-07-30 08:05:00,0.76045,0.7606,0.7604,0.7605,725000006.0
2007-07-30 08:06:00,0.76045,0.7605,0.7599,0.7599,1285699995.0
2007-07-30 08:07:00,0.7599,0.76,0.7598,0.76,1267500003.0
2007-07-30 08:08:00,0.76,0.7601,0.7599,0.7601,619600001.0
2007-07-30 08:09:00,0.7601,0.7602,0.76,0.7602,559299999.0
2007-07-30 08:10:00,0.7602,0.7605,0.7601,0.7605,489499998.0
2007-07-30 08:11:00,0.7605,0.7607,0.7604,0.7606,772500002.0
2007-07-30 08:12:00,0.7606,0.7606,0.7605,0.7605,367699994.0
2007-07-30 08:13:00,0.7606,0.7609,0.7605,0.7609,1170099989.0
2007-07-30 08:14:00,0.7609,0.7609,0.7605,0.7605,1457500002.0
2007-07-30 08:15:00,0.7605,0.7607,0.7604,0.7605,1610499998.0
2007-07-30 08:16:00,0.7605,0.7606,0.7603,0.7604,983199996.0
2007-07-30 08:17:00,0.7605,0.7606,0.7604,0.7605,838099997.0
2007-07-30 08:18:00,0.7605,0.7607,0.7605,0.76055,947700018.0
2007-07-30 08:19:00,0.7606,0.7608,0.7605,0.76055,601300002.0
2007-07-30 08:20:00,0.7607,0.7607,0.7604,0.7606,925400002.0
2007-07-30 08:21:00,0.7607,0.7607,0.7605,0.7605,785500002.0
2007-07-30 08:22:00,0.7605,0.7605,0.7604,0.7605,260000002.0
2007-07-30 08:23:00,0.7605,0.7607,0.7605,0.7606,581600000.0
2007-07-30 08:24:00,0.7606,0.7606,0.7604,0.7604,1080200003.0
2007-07-30 08:25:00,0.7604,0.7607,0.7604,0.7607,1720900000.0
2007-07-30 08:26:00,0.76065,0.7607,0.76055,0.7606,925599994.0
2007-07-30 08:27:00,0.7606,0.7607,0.7604,0.7604,1197499997.0
2007-07-30 08:28:00,0.7604,0.7604,0.76,0.7604,1021699995.0
2007-07-30 08:29:00,0.7604,0.7604,0.76,0.76015,933800006.0
2007-07-30 08:30:00,0.76015,0.7603,0.76,0.7601,1211599997.0
2007-07-30 08:31:00,0.7601,0.7604,0.76,0.76,833700006.0
2007-07-30 08:32:00,0.7602,0.7606,0.7601,0.7604,1611399997.0
2007-07-30 08:33:00,0.7605,0.7608,0.7604,0.76055,889500001.0
2007-07-30 08:34:00,0.7608,0.7609,0.7604,0.7604,997099995.0
2007-07-30 08:35:00,0.7605,0.7605,0.7603,0.7604,997099995.0
2007-07-30 08:36:00,0.7604,0.7604,0.7603,0.7603,183400001.0
2007-07-30 08:37:00,0.7603,0.7603,0.7602,0.7603,424000004.0
2007-07-30 08:38:00,0.7602,0.7605,0.76,0.7605,1499999991.0
2007-07-30 08:39:00,0.7605,0.7605,0.7604,0.7605,70599999.0
2007-07-30 08:40:00,0.7605,0.7609,0.7605,0.7607,884199997.0
2007-07-30 08:41:00,0.7607,0.7609,0.7605,0.7607,1228200004.0
2007-07-30 08:42:00,0.7607,0.7609,0.7606,0.7607,705099996.0
2007-07-30 08:43:00,0.7607,0.7609,0.7606,0.7608,492599998.0
2007-07-30 08:44:00,0.7609,0.7609,0.7608,0.7609,620599997.0
2007-07-30 08:45:00,0.7609,0.761,0.7608,0.761,708499997.0
2007-07-30 08:46:00,0.7609,0.761,0.7607,0.7607,1135900004.0
2007-07-30 08:47:00,0.7607,0.761,0.7607,0.761,667099999.0
2007-07-30 08:48:00,0.761,0.761,0.7608,0.7609,1873400011.0
2007-07-30 08:49:00,0.7609,0.7615,0.7609,0.7615,1037200009.0
2007-07-30 08:50:00,0.7615,0.7615,0.76115,0.76125,589999999.0
2007-07-30 08:51:00,0.7613,0.7616,0.7612,0.7614,1434700007.0
2007-07-30 08:52:00,0.7614,0.7619,0.7613,0.7618,437899998.0
2007-07-30 08:53:00,0.7618,0.762,0.7617,0.762,1272700010.0
2007-07-30 08:54:00,0.762,0.7621,0.7619,0.7621,463400002.0
2007-07-30 08:55:00,0.7621,0.7623,0.762,0.762,466999998.0
2007-07-30 08:56:00,0.76195,0.7621,0.76195,0.7621,310899994.0
2007-07-30 08:57:00,0.7621,0.7621,0.7619,0.7621,842300005.0
2007-07-30 08:58:00,0.7622,0.7622,0.7619,0.7619,1767600000.0
2007-07-30 08:59:00,0.7619,0.7622,0.7619,0.7622,1101400001.0
2007-07-30 09:00:00,0.7621,0.7622,0.7618,0.762,1119000002.0
2007-07-30 09:01:00,0.7621,0.7621,0.7618,0.7618,1119000002.0
2007-07-30 09:02:00,0.7618,0.7619,0.7617,0.7619,1043999998.0
2007-07-30 09:03:00,0.7619,0.7621,0.7618,0.7621,607200000.0
2007-07-30 09:04:00,0.7621,0.7621,0.762,0.7621,970999995.0
2007-07-30 09:05:00,0.7621,0.7622,0.762,0.7622,505500002.0
2007-07-30 09:06:00,0.7622,0.7622,0.762,0.762,546900000.0
2007-07-30 09:07:00,0.762,0.7621,0.7619,0.7619,768799998.0
2007-07-30 09:08:00,0.7619,0.7622,0.7619,0.7619,1195899987.0
2007-07-30 09:09:00,0.7619,0.7622,0.76175,0.7618,891199997.0
2007-07-30 09:10:00,0.7618,0.762,0.76165,0.7617,1335500002.0
2007-07-30 09:11:00,0.7617,0.762,0.7617,0.7618,1175399993.0
2007-07-30 09:12:00,0.7618,0.7619,0.7614,0.7615,1202600002.0
2007-07-30 09:13:00,0.7615,0.7616,0.7614,0.76145,455899999.0
2007-07-30 09:14:00,0.7615,0.7616,0.7613,0.7613,568500000.0
2007-07-30 09:15:00,0.7613,0.7613,0.7607,0.7611,1667099999.0
2007-07-30 09:16:00,0.761,0.7613,0.7609,0.761,1229399993.0
2007-07-30 09:17:00,0.7611,0.7614,0.7611,0.7613,557399998.0
2007-07-30 09:18:00,0.7613,0.7614,0.7613,0.7613,61500000.0
2007-07-30 09:19:00,0.7613,0.7614,0.7612,0.7614,409500002.0
2007-07-30 09:20:00,0.7614,0.7617,0.7614,0.7616,380399998.0
2007-07-30 09:21:00,0.7616,0.7617,0.76155,0.7616,164500001.0
2007-07-30 09:22:00,0.7616,0.7617,0.7616,0.7617,138000000.0
2007-07-30 09:23:00,0.7617,0.7617,0.7615,0.7616,794200001.0
2007-07-30 09:24:00,0.7616,0.7617,0.7616,0.7617,290800002.0
2007-07-30 09:25:00,0.7616,0.7617,0.7615,0.7617,186999999.0
2007-07-30 09:26:00,0.7617,0.7617,0.7616,0.7616,132500000.0
2007-07-30 09:27:00,0.7616,0.7618,0.7616,0.7616,453500003.0
2007-07-30 09:28:00,0.7615,0.7617,0.7614,0.76155,780199995.0
2007-07-30 09:29:00,0.7616,0.7616,0.7614,0.7615,559099997.0
2007-07-30 09:30:00,0.7614,0.7615,0.7613,0.7613,500700001.0
2007-07-30 09:31:00,0.7613,0.7617,0.7613,0.7616,924299998.0
2007-07-30 09:32:00,0.7616,0.762,0.7615,0.7619,1421500001.0
2007-07-30 09:33:00,0.7618,0.762,0.7617,0.7619,1071900001.0
2007-07-30 09:34:00,0.762,0.7623,0.7619,0.7623,697800011.0
2007-07-30 09:35:00,0.7623,0.7623,0.76205,0.7621,968100002.0
2007-07-30 09:36:00,0.7622,0.7622,0.7617,0.762,1875799994.0
2007-07-30 09:37:00,0.762,0.7626,0.762,0.7625,1283000000.0
2007-07-30 09:38:00,0.7625,0.763,0.7625,0.76285,1554899994.0
2007-07-30 09:39:00,0.7628,0.763,0.76265,0.763,1522699995.0
2007-07-30 09:40:00,0.763,0.763,0.7628,0.7629,439700000.0
2007-07-30 09:41:00,0.7629,0.7633,0.7628,0.7632,698599998.0
2007-07-30 09:42:00,0.7632,0.7636,0.7631,0.7636,699399998.0
2007-07-30 09:43:00,0.7636,0.7641,0.7635,0.7641,1367100009.0
2007-07-30 09:44:00,0.7641,0.7643,0.7639,0.76405,1455099994.0
2007-07-30 09:45:00,0.7641,0.7643,0.764,0.7642,2020299990.0
2007-07-30 09:46:00,0.7641,0.7644,0.764,0.7643,1554899991.0
2007-07-30 09:47:00,0.7642,0.7646,0.7642,0.7645,599600003.0
2007-07-30 09:48:00,0.7647,0.7647,0.76435,0.7645,599600003.0
2007-07-30 09:49:00,0.7645,0.7649,0.76435,0.7649,1997300007.0
2007-07-30 09:50:00,0.7652,0.7661,0.7651,0.7654,1409800008.0
2007-07-30 09:51:00,0.7655,0.7655,0.7653,0.7654,1409800008.0
2007-07-30 09:52:00,0.7653,0.7662,0.7653,0.7661,1409800008.0
2007-07-30 09:53:00,0.7663,0.7663,0.7655,0.7659,1877899991.0
2007-07-30 09:54:00,0.7655,0.7661,0.7654,0.7659,1877899991.0
2007-07-30 09:55:00,0.7657,0.766,0.7656,0.766,1877899991.0
2007-07-30 09:56:00,0.7658,0.7669,0.7658,0.7669,1828799985.0
2007-07-30 09:57:00,0.7667,0.7667,0.7663,0.7664,1828799985.0
2007-07-30 09:58:00,0.7665,0.7667,0.7663,0.7663,1828799985.0
2007-07-30 09:59:00,0.7662,0.7665,0.7662,0.7664,1828799985.0
2007-07-30 10:00:00,0.7664,0.7666,0.7662,0.7662,976600003.0
2007-07-30 10:01:00,0.7663,0.7665,0.7659,0.7659,1755500001.0
2007-07-30 10:02:00,0.76605,0.7663,0.766,0.7663,1166700006.0
2007-07-30 10:03:00,0.7663,0.7663,0.7661,0.7662,1553499999.0
2007-07-30 10:04:00,0.7662,0.7662,0.766,0.7661,802799994.0
2007-07-30 10:05:00,0.7661,0.7662,0.7659,0.7659,1624999992.0
2007-07-30 10:06:00,0.7659,0.766,0.7659,0.766,1355499996.0
2007-07-30 10:07:00,0.766,0.766,0.7654,0.7655,1920399995.0
2007-07-30 10:08:00,0.7655,0.7656,0.7653,0.7653,1508599996.0
2007-07-30 10:09:00,0.7654,0.7657,0.7653,0.7656,1508599996.0
2007-07-30 10:10:00,0.7656,0.7657,0.7653,0.7656,955399996.0
2007-07-30 10:11:00,0.7656,0.7656,0.7651,0.76525,1261099998.0
2007-07-30 10:12:00,0.7653,0.7655,0.7652,0.7655,652100000.0
2007-07-30 10:13:00,0.7655,0.7658,0.7655,0.7658,1544200013.0
2007-07-30 10:14:00,0.7658,0.7662,0.7658,0.766,1035399999.0
2007-07-30 10:15:00,0.7661,0.7661,0.766,0.7661,1244900003.0
2007-07-30 10:16:00,0.7661,0.7663,0.766,0.7663,838100007.0
2007-07-30 10:17:00,0.7663,0.7663,0.7661,0.7663,743699996.0
2007-07-30 10:18:00,0.7663,0.7667,0.7661,0.7664,1802500010.0
2007-07-30 10:19:00,0.7664,0.7665,0.76625,0.7663,766499993.0
2007-07-30 10:20:00,0.7663,0.7664,0.7661,0.7661,668100004.0
2007-07-30 10:21:00,0.7661,0.7663,0.766,0.766,960400000.0
2007-07-30 10:22:00,0.7661,0.7661,0.7661,0.7661,124000000.0
2007-07-30 10:23:00,0.7661,0.7661,0.7659,0.7659,283899998.0
2007-07-30 10:24:00,0.7659,0.7664,0.7659,0.7663,294099997.0
2007-07-30 10:25:00,0.7663,0.7667,0.7661,0.7666,952100005.0
2007-07-30 10:26:00,0.7667,0.7667,0.7666,0.7667,267199999.0
2007-07-30 10:27:00,0.7667,0.7667,0.7667,0.7667,26300000.0
2007-07-30 10:28:00,0.7667,0.7667,0.76645,0.76645,444900001.0
2007-07-30 10:29:00,0.7665,0.7668,0.7664,0.7668,887800004.0
2007-07-30 10:30:00,0.7667,0.767,0.7667,0.767,1158600009.0
2007-07-30 10:31:00,0.767,0.7671,0.76675,0.7669,1111799992.0
2007-07-30 10:32:00,0.767,0.767,0.767,0.767,310800003.0
2007-07-30 10:33:00,0.767,0.7672,0.76695,0.7672,1354800004.0
2007-07-30 10:34:00,0.7672,0.7672,0.7671,0.7671,189200002.0
2007-07-30 10:35:00,0.7671,0.7673,0.767,0.7672,811599999.0
2007-07-30 10:36:00,0.7671,0.7672,0.7671,0.7672,575999994.0
2007-07-30 10:37:00,0.7672,0.7672,0.76705,0.7672,642599999.0
2007-07-30 10:38:00,0.7672,0.7672,0.7671,0.7672,448799995.0
2007-07-30 10:39:00,0.7672,0.7673,0.767,0.76705,646099998.0
2007-07-30 10:40:00,0.7671,0.7671,0.7669,0.7671,1173800013.0
2007-07-30 10:41:00,0.7671,0.7671,0.767,0.7671,433899996.0
2007-07-30 10:42:00,0.7671,0.7671,0.767,0.7671,556099993.0
2007-07-30 10:43:00,0.7671,0.7671,0.7669,0.7669,568100004.0
2007-07-30 10:44:00,0.7669,0.7669,0.7663,0.7664,1008400001.0
2007-07-30 10:45:00,0.7664,0.7665,0.766,0.7662,1648400006.0
2007-07-30 10:46:00,0.7662,0.7664,0.766,0.7664,1658599998.0
2007-07-30 10:47:00,0.7664,0.7665,0.7661,0.7665,1200699984.0
2007-07-30 10:48:00,0.76645,0.7666,0.7664,0.76655,619700005.0
2007-07-30 10:49:00,0.7666,0.7666,0.7664,0.7664,789700002.0
2007-07-30 10:50:00,0.7663,0.7666,0.7662,0.76655,756400003.0
2007-07-30 10:51:00,0.76655,0.7667,0.76655,0.7667,403000006.0
2007-07-30 10:52:00,0.7667,0.7667,0.7663,0.7663,724699999.0
2007-07-30 10:53:00,0.7663,0.7664,0.766,0.76605,937000001.0
2007-07-30 10:54:00,0.76605,0.7662,0.7655,0.7655,1831600001.0
2007-07-30 10:55:00,0.7655,0.7655,0.76505,0.7651,985800003.0
2007-07-30 10:56:00,0.7651,0.7651,0.7648,0.7648,748500000.0
2007-07-30 10:57:00,0.7648,0.7649,0.7647,0.7648,756900000.0
2007-07-30 10:58:00,0.7648,0.7649,0.7647,0.7647,703200003.0
2007-07-30 10:59:00,0.7646,0.7648,0.7644,0.7644,635499999.0
2007-07-30 11:00:00,0.7645,0.7648,0.7644,0.7646,1146199997.0
2007-07-30 11:01:00,0.7646,0.7646,0.7644,0.7645,1343700001.0
2007-07-30 11:02:00,0.7645,0.7645,0.7638,0.76385,1963300008.0
2007-07-30 11:03:00,0.76385,0.7641,0.7637,0.7637,2049600010.0
2007-07-30 11:04:00,0.7638,0.764,0.7636,0.7639,587200000.0
2007-07-30 11:05:00,0.7637,0.7639,0.7637,0.76385,587200000.0
2007-07-30 11:06:00,0.7639,0.7641,0.7638,0.7641,1262399999.0
2007-07-30 11:07:00,0.7641,0.7643,0.76405,0.76405,1303199997.0
2007-07-30 11:08:00,0.7641,0.7641,0.764,0.764,668599988.0
2007-07-30 11:09:00,0.764,0.7642,0.7639,0.7642,701899997.0
2007-07-30 11:10:00,0.7642,0.7647,0.764,0.7647,824400004.0
2007-07-30 11:11:00,0.7647,0.7647,0.7644,0.7647,187599999.0
2007-07-30 11:12:00,0.7647,0.7648,0.7645,0.7646,742699998.0
2007-07-30 11:13:00,0.7647,0.7647,0.7645,0.7645,483699998.0
2007-07-30 11:14:00,0.7646,0.7646,0.7641,0.7644,1555300005.0
2007-07-30 11:15:00,0.7643,0.7644,0.7642,0.7642,492900005.0
2007-07-30 11:16:00,0.7642,0.7642,0.764,0.7641,720600003.0
2007-07-30 11:17:00,0.7641,0.7641,0.764,0.76405,579100008.0
2007-07-30 11:18:00,0.7641,0.7643,0.7639,0.7639,1329500007.0
2007-07-30 11:19:00,0.7639,0.7643,0.7638,0.7643,493699999.0
2007-07-30 11:20:00,0.7643,0.7644,0.7642,0.7643,1144200003.0
2007-07-30 11:21:00,0.7643,0.7643,0.7642,0.7642,541500001.0
2007-07-30 11:22:00,0.7642,0.7644,0.764,0.7644,776100006.0
2007-07-30 11:23:00,0.7644,0.7644,0.764,0.764,1028000003.0
2007-07-30 11:24:00,0.764,0.764,0.7639,0.7639,195799999.0
2007-07-30 11:25:00,0.7638,0.7641,0.7635,0.7638,1753600006.0
2007-07-30 11:26:00,0.7637,0.7638,0.7637,0.7638,511799997.0
2007-07-30 11:27:00,0.7638,0.7638,0.7636,0.7637,1294999998.0
2007-07-30 11:28:00,0.7637,0.7637,0.7632,0.7633,1557199994.0
2007-07-30 11:29:00,0.7633,0.7634,0.7633,0.7633,404099997.0
2007-07-30 11:30:00,0.7633,0.7634,0.763,0.763,1287600001.0
2007-07-30 11:31:00,0.763,0.7632,0.763,0.7632,629499997.0
2007-07-30 11:32:00,0.7632,0.7638,0.7632,0.76355,1428200002.0
2007-07-30 11:33:00,0.76355,0.764,0.7634,0.7639,1871000000.0
2007-07-30 11:34:00,0.7639,0.764,0.7637,0.7639,966700000.0
2007-07-30 11:35:00,0.7639,0.7639,0.7636,0.7636,1427600008.0
2007-07-30 11:36:00,0.7637,0.7637,0.7636,0.7636,187100001.0
2007-07-30 11:37:00,0.7636,0.7636,0.7634,0.7635,677000003.0
2007-07-30 11:38:00,0.7635,0.7637,0.7633,0.7636,1266900007.0
2007-07-30 11:39:00,0.7636,0.7636,0.7632,0.7632,809700004.0
2007-07-30 11:40:00,0.7633,0.7634,0.7632,0.7633,1463599991.0
2007-07-30 11:41:00,0.7633,0.7634,0.7632,0.7633,689999996.0
2007-07-30 11:42:00,0.7632,0.7633,0.7631,0.7632,689999996.0
2007-07-30 11:43:00,0.7632,0.7632,0.7631,0.7631,1249600005.0
2007-07-30 11:44:00,0.763,0.7631,0.7628,0.7628,1205700002.0
2007-07-30 11:45:00,0.7628,0.7628,0.7623,0.76245,738100002.0
2007-07-30 11:46:00,0.76245,0.7625,0.7622,0.7622,1115599995.0
2007-07-30 11:47:00,0.7622,0.7623,0.7619,0.7621,1927899998.0
2007-07-30 11:48:00,0.7622,0.7624,0.762,0.76215,1270399997.0
2007-07-30 11:49:00,0.7622,0.7622,0.762,0.7621,318699996.0
2007-07-30 11:50:00,0.7621,0.7621,0.7619,0.7621,1194700001.0
2007-07-30 11:51:00,0.7621,0.7623,0.7621,0.7622,1528699985.0
2007-07-30 11:52:00,0.7623,0.7623,0.7622,0.7623,371900001.0
2007-07-30 11:53:00,0.7622,0.7623,0.7619,0.7621,1494200001.0
2007-07-30 11:54:00,0.7621,0.7621,0.7614,0.7615,1079700002.0
2007-07-30 11:55:00,0.7614,0.7615,0.7612,0.7613,2124500001.0
2007-07-30 11:56:00,0.7613,0.7618,0.7613,0.7617,2124500001.0
2007-07-30 11:57:00,0.7617,0.7617,0.7615,0.7616,1316300000.0
2007-07-30 11:58:00,0.7617,0.7619,0.7615,0.7619,1357399998.0
2007-07-30 11:59:00,0.7617,0.7618,0.7616,0.7617,1357399998.0
2007-07-30 12:00:00,0.7617,0.7617,0.7616,0.7617,1051199998.0
2007-07-30 12:01:00,0.7616,0.7617,0.7616,0.7616,297400000.0
2007-07-30 12:02:00,0.7617,0.7617,0.7615,0.7616,321099998.0
2007-07-30 12:03:00,0.7616,0.7618,0.7616,0.7618,866399994.0
2007-07-30 12:04:00,0.7617,0.7617,0.7613,0.7614,1466900004.0
2007-07-30 12:05:00,0.7614,0.7617,0.7614,0.7616,684300001.0
2007-07-30 12:06:00,0.7616,0.7616,0.7614,0.7614,576000000.0
2007-07-30 12:07:00,0.7614,0.7614,0.7611,0.7612,1046800006.0
2007-07-30 12:08:00,0.7611,0.7612,0.761,0.7611,634899996.0
2007-07-30 12:09:00,0.761,0.7612,0.761,0.7612,772099997.0
2007-07-30 12:10:00,0.7612,0.7612,0.7611,0.7611,116600000.0
2007-07-30 12:11:00,0.7611,0.7612,0.7611,0.7612,1089900006.0
2007-07-30 12:12:00,0.7612,0.7615,0.7612,0.7615,970700003.0
2007-07-30 12:13:00,0.7615,0.762,0.7614,0.762,1729399997.0
2007-07-30 12:14:00,0.762,0.7621,0.7617,0.7618,1773700014.0
2007-07-30 12:15:00,0.7618,0.7622,0.7616,0.7621,1290699995.0
2007-07-30 12:16:00,0.7622,0.7623,0.7621,0.7621,1905399992.0
2007-07-30 12:17:00,0.7621,0.7627,0.7621,0.7622,1312999998.0
2007-07-30 12:18:00,0.7623,0.7623,0.7621,0.7621,799600004.0
2007-07-30 12:19:00,0.7621,0.7621,0.7616,0.7619,1186699996.0
2007-07-30 12:20:00,0.7619,0.7619,0.7615,0.7616,467700003.0
2007-07-30 12:21:00,0.7616,0.76165,0.7615,0.7616,231200002.0
2007-07-30 12:22:00,0.7617,0.7617,0.7613,0.7614,1856899986.0
2007-07-30 12:23:00,0.7615,0.7615,0.7612,0.7612,1221199997.0
2007-07-30 12:24:00,0.7613,0.7614,0.7611,0.7612,1703500006.0
2007-07-30 12:25:00,0.7612,0.7613,0.7607,0.7608,1227699996.0
2007-07-30 12:26:00,0.7608,0.7608,0.7605,0.7607,1034100001.0
2007-07-30 12:27:00,0.7607,0.7607,0.7602,0.7603,1296599997.0
2007-07-30 12:28:00,0.7603,0.7603,0.7601,0.76025,429600000.0
2007-07-30 12:29:00,0.76025,0.7604,0.76025,0.7603,415799999.0
2007-07-30 12:30:00,0.7603,0.7604,0.76025,0.7603,644800001.0
2007-07-30 12:31:00,0.7603,0.7603,0.7602,0.7603,198400002.0
2007-07-30 12:32:00,0.7603,0.7603,0.76025,0.76025,220799999.0
2007-07-30 12:33:00,0.7603,0.7604,0.76025,0.7603,2134400005.0
2007-07-30 12:34:00,0.7603,0.7603,0.7603,0.7603,1016099994.0
2007-07-30 12:35:00,0.7603,0.7603,0.7603,0.7603,332000000.0
2007-07-30 12:36:00,0.7603,0.7603,0.76025,0.76025,372000000.0
2007-07-30 12:37:00,0.76025,0.7603,0.75975,0.75975,668900006.0
2007-07-30 12:38:00,0.7598,0.76,0.75965,0.7598,767699993.0
2007-07-30 12:39:00,0.7597,0.7598,0.75965,0.7597,1141500008.0
2007-07-30 12:40:00,0.7595,0.7597,0.7587,0.7589,1962300005.0
2007-07-30 12:41:00,0.7587,0.7587,0.7581,0.7584,1962300005.0
2007-07-30 12:42:00,0.7582,0.7587,0.758,0.7587,1962300005.0
2007-07-30 12:43:00,0.7587,0.7587,0.758,0.7583,1962300005.0
2007-07-30 12:44:00,0.7583,0.7587,0.758,0.7587,2032700002.0
2007-07-30 12:45:00,0.7587,0.7589,0.7585,0.7587,1649999996.0
2007-07-30 12:46:00,0.759,0.7593,0.759,0.7591,1582099990.0
2007-07-30 12:47:00,0.7593,0.7593,0.759,0.7591,1582099990.0
2007-07-30 12:48:00,0.759,0.759,0.7585,0.7585,1582099990.0
2007-07-30 12:49:00,0.7584,0.759,0.7584,0.7589,1582099990.0
2007-07-30 12:50:00,0.7589,0.759,0.7587,0.75885,1582099990.0
2007-07-30 12:51:00,0.75885,0.759,0.7586,0.7586,1893500003.0
2007-07-30 12:52:00,0.7586,0.7586,0.7584,0.7585,812499995.0
2007-07-30 12:53:00,0.75845,0.7585,0.75845,0.7585,640000000.0
2007-07-30 12:54:00,0.7585,0.75865,0.7581,0.75815,656000002.0
2007-07-30 12:55:00,0.75815,0.75815,0.75815,0.75815,28800000.0
2007-07-30 12:56:00,0.75815,0.7583,0.7581,0.7583,667800005.0
2007-07-30 12:57:00,0.7583,0.7583,0.75815,0.7583,833400001.0
2007-07-30 12:58:00,0.7582,0.7592,0.75815,0.7592,2133199998.0
2007-07-30 12:59:00,0.7594,0.7613,0.7593,0.7613,2076799991.0
2007-07-30 13:00:00,0.7612,0.7614,0.7611,0.7612,2076799991.0
2007-07-30 13:01:00,0.7612,0.7614,0.7603,0.7603,2076799991.0
2007-07-30 13:02:00,0.7603,0.761,0.7599,0.7599,2099900004.0
2007-07-30 13:03:00,0.7599,0.7603,0.7596,0.7598,1964299986.0
2007-07-30 13:04:00,0.7598,0.7599,0.75945,0.7595,544600003.0
2007-07-30 13:05:00,0.7597,0.7599,0.7592,0.7597,1648799995.0
2007-07-30 13:06:00,0.7597,0.7597,0.7594,0.7596,564099998.0
2007-07-30 13:07:00,0.7596,0.7597,0.7596,0.7596,378399988.0
2007-07-30 13:08:00,0.7598,0.76,0.75975,0.7598,951799994.0
2007-07-30 13:09:00,0.7598,0.7598,0.7596,0.7597,713200005.0
2007-07-30 13:10:00,0.7597,0.76,0.7597,0.7597,622400000.0
2007-07-30 13:11:00,0.75985,0.7599,0.75945,0.75945,944199996.0
2007-07-30 13:12:00,0.7594,0.7598,0.7594,0.7595,1117099994.0
2007-07-30 13:13:00,0.7595,0.7596,0.7591,0.7591,1284300004.0
2007-07-30 13:14:00,0.7592,0.7592,0.759,0.7591,357799998.0
2007-07-30 13:15:00,0.7591,0.7591,0.75895,0.7591,420299995.0
2007-07-30 13:16:00,0.7591,0.7591,0.7591,0.7591,114599998.0
2007-07-30 13:17:00,0.7591,0.7592,0.7585,0.7586,885200006.0
2007-07-30 13:18:00,0.7585,0.7587,0.7578,0.7578,1304500000.0
2007-07-30 13:19:00,0.7578,0.7583,0.7576,0.7582,1685099997.0
2007-07-30 13:20:00,0.7582,0.7582,0.7576,0.7578,1615000011.0
2007-07-30 13:21:00,0.7578,0.7583,0.7577,0.7577,1174600007.0
2007-07-30 13:22:00,0.7578,0.7578,0.7571,0.7571,2001899991.0
2007-07-30 13:23:00,0.757,0.7572,0.7568,0.7569,2001899991.0
2007-07-30 13:24:00,0.7566,0.7569,0.7564,0.7568,2001899991.0
2007-07-30 13:25:00,0.7569,0.7574,0.7568,0.7574,1988400009.0
2007-07-30 13:26:00,0.7574,0.7575,0.757,0.7573,1707500008.0
2007-07-30 13:27:00,0.7573,0.7575,0.7571,0.7574,1903899992.0
2007-07-30 13:28:00,0.7574,0.7576,0.7571,0.7571,1326999997.0
2007-07-30 13:29:00,0.7571,0.7574,0.7571,0.7572,1651399999.0
2007-07-30 13:30:00,0.7572,0.7575,0.7572,0.7573,1451499996.0
2007-07-30 13:31:00,0.7573,0.7575,0.7571,0.7574,2125400004.0
2007-07-30 13:32:00,0.7574,0.7575,0.7572,0.7573,1377399997.0
2007-07-30 13:33:00,0.7575,0.7575,0.7572,0.7573,1437499987.0
2007-07-30 13:34:00,0.7573,0.7576,0.7572,0.7576,1750100002.0
2007-07-30 13:35:00,0.7575,0.7578,0.75735,0.7578,1035299993.0
2007-07-30 13:36:00,0.7578,0.758,0.7576,0.7576,1514699996.0
2007-07-30 13:37:00,0.7578,0.758,0.7575,0.7579,900300008.0
2007-07-30 13:38:00,0.7579,0.758,0.7577,0.7577,900300008.0
2007-07-30 13:39:00,0.7577,0.7578,0.7574,0.7578,734300005.0
2007-07-30 13:40:00,0.7579,0.7581,0.7575,0.758,1505599997.0
2007-07-30 13:41:00,0.758,0.758,0.7577,0.7577,1505599997.0
2007-07-30 13:42:00,0.7577,0.7579,0.75745,0.7575,513900001.0
2007-07-30 13:43:00,0.7575,0.7575,0.7566,0.7569,1899199990.0
2007-07-30 13:44:00,0.757,0.7575,0.7568,0.7573,1724900009.0
2007-07-30 13:45:00,0.7575,0.75755,0.7571,0.7572,1724900009.0
2007-07-30 13:46:00,0.7572,0.7572,0.7571,0.7571,148200000.0
2007-07-30 13:47:00,0.7571,0.7573,0.7564,0.7564,1578900000.0
2007-07-30 13:48:00,0.7563,0.7566,0.7561,0.7565,2036399998.0
2007-07-30 13:49:00,0.7565,0.7568,0.75645,0.7567,2036399998.0
2007-07-30 13:50:00,0.7567,0.7568,0.7566,0.7568,912000002.0
2007-07-30 13:51:00,0.7568,0.7568,0.7565,0.7567,606899996.0
2007-07-30 13:52:00,0.7567,0.7568,0.7566,0.7568,404899998.0
2007-07-30 13:53:00,0.7568,0.7568,0.7564,0.7566,714700002.0
2007-07-30 13:54:00,0.7566,0.7567,0.75645,0.7565,679300001.0
2007-07-30 13:55:00,0.7565,0.7565,0.7557,0.756,1989600000.0
2007-07-30 13:56:00,0.756,0.7561,0.7558,0.756,600599999.0
2007-07-30 13:57:00,0.756,0.756,0.7555,0.7557,991499997.0
2007-07-30 13:58:00,0.7557,0.7558,0.7554,0.7558,1540299996.0
2007-07-30 13:59:00,0.7558,0.7563,0.7555,0.7557,1668400002.0
2007-07-30 14:00:00,0.7555,0.7558,0.7552,0.7553,1668400002.0
2007-07-30 14:01:00,0.7554,0.7557,0.7552,0.7554,1668400002.0
2007-07-30 14:02:00,0.7555,0.7561,0.7555,0.7559,1006399999.0
2007-07-30 14:03:00,0.7559,0.756,0.7557,0.756,1006399999.0
2007-07-30 14:04:00,0.756,0.7562,0.75595,0.75605,762800004.0
2007-07-30 14:05:00,0.75605,0.7562,0.75605,0.7562,678599991.0
2007-07-30 14:06:00,0.7562,0.7562,0.756,0.7562,590500001.0
2007-07-30 14:07:00,0.7564,0.7564,0.7561,0.7561,1210199987.0
2007-07-30 14:08:00,0.7562,0.7563,0.7558,0.7559,1210199987.0
2007-07-30 14:09:00,0.7559,0.7565,0.7559,0.7563,1474499996.0
2007-07-30 14:10:00,0.7563,0.7566,0.7563,0.7565,704099999.0
2007-07-30 14:11:00,0.7565,0.7567,0.7563,0.7565,772999999.0
2007-07-30 14:12:00,0.7565,0.7569,0.7565,0.7566,706499990.0
2007-07-30 14:13:00,0.7566,0.7568,0.7564,0.7568,760600000.0
2007-07-30 14:14:00,0.7568,0.7568,0.7566,0.7567,1073399995.0
2007-07-30 14:15:00,0.7566,0.7568,0.7565,0.7568,416299998.0
2007-07-30 14:16:00,0.7568,0.7569,0.7567,0.7568,767100001.0
2007-07-30 14:17:00,0.7568,0.7571,0.7567,0.75705,1096300002.0
2007-07-30 14:18:00,0.757,0.7573,0.7568,0.7571,1051200004.0
2007-07-30 14:19:00,0.7572,0.7572,0.75685,0.75695,1021200004.0
2007-07-30 14:20:00,0.757,0.7571,0.7567,0.7568,1236500002.0
2007-07-30 14:21:00,0.7568,0.7569,0.7566,0.7568,1418000001.0
2007-07-30 14:22:00,0.7568,0.757,0.7566,0.7567,1202699990.0
2007-07-30 14:23:00,0.7567,0.7573,0.7567,0.7573,1940200001.0
2007-07-30 14:24:00,0.7574,0.7583,0.7574,0.7581,1484900007.0
2007-07-30 14:25:00,0.758,0.7583,0.758,0.7581,1484900007.0
2007-07-30 14:26:00,0.7579,0.7581,0.7579,0.7581,1484900007.0
2007-07-30 14:27:00,0.7581,0.7582,0.758,0.7581,1038399992.0
2007-07-30 14:28:00,0.758,0.7583,0.7579,0.7583,1490200002.0
2007-07-30 14:29:00,0.7583,0.7584,0.7581,0.7583,2018900008.0
2007-07-30 14:30:00,0.7583,0.7583,0.758,0.758,1334000000.0
2007-07-30 14:31:00,0.7581,0.7584,0.7581,0.7583,462999999.0
2007-07-30 14:32:00,0.7583,0.7584,0.7582,0.7584,332799999.0
2007-07-30 14:33:00,0.7585,0.7588,0.7584,0.7588,1516799996.0
2007-07-30 14:34:00,0.7588,0.7589,0.7582,0.7583,1725100005.0
2007-07-30 14:35:00,0.7583,0.759,0.7582,0.759,1683500000.0
2007-07-30 14:36:00,0.759,0.7596,0.759,0.7595,2078899998.0
2007-07-30 14:37:00,0.7594,0.7595,0.759,0.7594,1139599998.0
2007-07-30 14:38:00,0.7594,0.7596,0.7592,0.7594,1034299996.0
2007-07-30 14:39:00,0.7594,0.7595,0.7593,0.7595,780400004.0
2007-07-30 14:40:00,0.7595,0.7595,0.7593,0.7593,814799988.0
2007-07-30 14:41:00,0.7593,0.7595,0.7593,0.7593,683699994.0
2007-07-30 14:42:00,0.7593,0.7593,0.7586,0.7588,911500004.0
2007-07-30 14:43:00,0.759,0.7591,0.7587,0.7588,813199999.0
2007-07-30 14:44:00,0.7588,0.7589,0.7586,0.7588,768700003.0
2007-07-30 14:45:00,0.7588,0.7588,0.7587,0.7588,333300002.0
2007-07-30 14:46:00,0.7588,0.7589,0.7587,0.7587,505600000.0
2007-07-30 14:47:00,0.7587,0.7594,0.7587,0.7594,510800002.0
2007-07-30 14:48:00,0.7594,0.7595,0.759,0.7591,618000000.0
2007-07-30 14:49:00,0.7592,0.7593,0.7591,0.7591,333300001.0
2007-07-30 14:50:00,0.7591,0.7593,0.7591,0.7593,134799999.0
2007-07-30 14:51:00,0.75925,0.7596,0.7592,0.7595,1598100008.0
2007-07-30 14:52:00,0.7595,0.7597,0.7594,0.7594,699799994.0
2007-07-30 14:53:00,0.7594,0.7597,0.7593,0.75945,1530100007.0
2007-07-30 14:54:00,0.75965,0.76,0.7595,0.7599,1481500001.0
2007-07-30 14:55:00,0.7598,0.7599,0.7597,0.7597,749700002.0
2007-07-30 14:56:00,0.7597,0.7602,0.7597,0.7602,1028699994.0
2007-07-30 14:57:00,0.7602,0.7604,0.7602,0.7603,900700000.0
2007-07-30 14:58:00,0.7605,0.7607,0.7605,0.7606,1749700007.0
2007-07-30 14:59:00,0.7604,0.7605,0.7601,0.7603,1749700007.0
2007-07-30 15:00:00,0.7603,0.7612,0.7602,0.7611,1075200006.0
2007-07-30 15:01:00,0.7611,0.762,0.7609,0.7617,1175299995.0
2007-07-30 15:02:00,0.7617,0.7622,0.7616,0.7622,1642100002.0
2007-07-30 15:03:00,0.7622,0.7623,0.7618,0.7623,1917300000.0
2007-07-30 15:04:00,0.7624,0.763,0.7622,0.7628,1670099997.0
2007-07-30 15:05:00,0.7628,0.7632,0.7625,0.763,1817999999.0
2007-07-30 15:06:00,0.7629,0.763,0.7623,0.76245,1991600008.0
2007-07-30 15:07:00,0.76245,0.7625,0.7622,0.7623,1550599997.0
2007-07-30 15:08:00,0.7623,0.7627,0.7622,0.7626,1125700003.0
2007-07-30 15:09:00,0.7626,0.763,0.7625,0.7627,1267600000.0
2007-07-30 15:10:00,0.76265,0.763,0.7624,0.7628,2140499993.0
2007-07-30 15:11:00,0.7628,0.7628,0.762,0.7623,1201300001.0
2007-07-30 15:12:00,0.7625,0.7629,0.7624,0.7627,1091700006.0
2007-07-30 15:13:00,0.7627,0.7627,0.7622,0.7623,1116900001.0
2007-07-30 15:14:00,0.76235,0.7624,0.762,0.7621,1380400007.0
2007-07-30 15:15:00,0.7621,0.7621,0.7615,0.7616,1911900003.0
2007-07-30 15:16:00,0.7616,0.7619,0.7614,0.7617,1472999998.0
2007-07-30 15:17:00,0.7618,0.7619,0.7617,0.7617,850800009.0
2007-07-30 15:18:00,0.7618,0.7618,0.7617,0.7617,426100000.0
2007-07-30 15:19:00,0.7617,0.7622,0.7617,0.7617,1147199999.0
2007-07-30 15:20:00,0.7617,0.7622,0.7614,0.7621,1549100008.0
2007-07-30 15:21:00,0.7621,0.7626,0.7621,0.7623,1414299998.0
2007-07-30 15:22:00,0.7623,0.7626,0.7622,0.7625,581600003.0
2007-07-30 15:23:00,0.7626,0.7627,0.7623,0.7626,1366700002.0
2007-07-30 15:24:00,0.7626,0.7626,0.7626,0.7626,643699995.0
2007-07-30 15:25:00,0.7626,0.7626,0.7622,0.7626,702799998.0
2007-07-30 15:26:00,0.7626,0.7626,0.762,0.7622,959600000.0
2007-07-30 15:27:00,0.7622,0.7624,0.762,0.7622,950899992.0
2007-07-30 15:28:00,0.76215,0.7624,0.76215,0.7623,481000003.0
2007-07-30 15:29:00,0.7623,0.7624,0.7622,0.7624,886700000.0
2007-07-30 15:30:00,0.7624,0.7624,0.7624,0.7624,152000000.0
2007-07-30 15:31:00,0.7625,0.7626,0.7624,0.7626,785400001.0
2007-07-30 15:32:00,0.7626,0.7627,0.7626,0.7626,927099995.0
2007-07-30 15:33:00,0.7628,0.7631,0.7628,0.7628,973899997.0
2007-07-30 15:34:00,0.7628,0.7628,0.7627,0.7628,973899997.0
2007-07-30 15:35:00,0.76275,0.7628,0.76265,0.7628,1044600001.0
2007-07-30 15:36:00,0.7628,0.7629,0.7625,0.7628,1793499996.0
2007-07-30 15:37:00,0.7628,0.7628,0.7622,0.7622,1738200001.0
2007-07-30 15:38:00,0.7622,0.7622,0.7619,0.7619,816599998.0
2007-07-30 15:39:00,0.7619,0.7621,0.7616,0.7616,1755100006.0
2007-07-30 15:40:00,0.7616,0.7616,0.7609,0.7609,1939300008.0
2007-07-30 15:41:00,0.7609,0.7614,0.75995,0.76005,1473399997.0
2007-07-30 15:42:00,0.7601,0.7602,0.7598,0.7598,1972700005.0
2007-07-30 15:43:00,0.7598,0.7603,0.7593,0.7599,1884799998.0
2007-07-30 15:44:00,0.75975,0.7607,0.75975,0.76065,1884799998.0
2007-07-30 15:45:00,0.7608,0.7613,0.7607,0.761,1004800000.0
2007-07-30 15:46:00,0.76095,0.76195,0.7609,0.7619,1004800000.0
2007-07-30 15:47:00,0.7619,0.762,0.7615,0.7616,1246099999.0
2007-07-30 15:48:00,0.7616,0.762,0.7615,0.76185,1357499995.0
2007-07-30 15:49:00,0.7619,0.7621,0.7615,0.7617,1124799997.0
2007-07-30 15:50:00,0.7617,0.7618,0.7611,0.7614,2063699988.0
2007-07-30 15:51:00,0.7614,0.7615,0.761,0.7612,1056900002.0
2007-07-30 15:52:00,0.7611,0.7612,0.7608,0.76095,1056900002.0
2007-07-30 15:53:00,0.761,0.761,0.7607,0.7608,1790000002.0
2007-07-30 15:54:00,0.7608,0.7608,0.7599,0.7599,1600400001.0
2007-07-30 15:55:00,0.7599,0.7602,0.7597,0.76,1517900003.0
2007-07-30 15:56:00,0.76,0.7606,0.7599,0.7606,1517900003.0
2007-07-30 15:57:00,0.7606,0.761,0.7604,0.761,942499994.0
2007-07-30 15:58:00,0.761,0.7614,0.7609,0.7612,1408499999.0
2007-07-30 15:59:00,0.7612,0.7613,0.761,0.7612,1396799999.0
2007-07-30 16:00:00,0.7612,0.7612,0.7606,0.761,1494599997.0
2007-07-30 16:01:00,0.761,0.7611,0.7608,0.7611,1282899998.0
2007-07-30 16:02:00,0.7611,0.7616,0.7611,0.7613,1381500001.0
2007-07-30 16:03:00,0.7613,0.7614,0.76095,0.7611,892399999.0
2007-07-30 16:04:00,0.761,0.76145,0.761,0.7612,1715399988.0
2007-07-30 16:05:00,0.7612,0.7615,0.761,0.7614,1696999992.0
2007-07-30 16:06:00,0.76135,0.7617,0.7612,0.7613,1567300013.0
2007-07-30 16:07:00,0.7613,0.7615,0.7606,0.7607,1214200000.0
2007-07-30 16:08:00,0.7607,0.7607,0.7603,0.76045,1428800004.0
2007-07-30 16:09:00,0.7605,0.7606,0.7605,0.7606,1645499990.0
2007-07-30 16:10:00,0.7606,0.7611,0.7606,0.76095,1299999994.0
2007-07-30 16:11:00,0.76105,0.7615,0.76105,0.76125,2077000005.0
2007-07-30 16:12:00,0.7613,0.7613,0.761,0.761,2023000005.0
2007-07-30 16:13:00,0.761,0.7611,0.761,0.761,1170499997.0
2007-07-30 16:14:00,0.7611,0.7612,0.761,0.7611,1048400002.0
2007-07-30 16:15:00,0.7611,0.7614,0.7611,0.7613,1684800005.0
2007-07-30 16:16:00,0.7613,0.7614,0.7611,0.7612,1558099987.0
2007-07-30 16:17:00,0.7612,0.7612,0.76095,0.7611,1038699999.0
2007-07-30 16:18:00,0.7611,0.7612,0.7611,0.7612,785399994.0
2007-07-30 16:19:00,0.7612,0.7613,0.7612,0.7612,1051800001.0
2007-07-30 16:20:00,0.7612,0.7613,0.761,0.7612,1038399993.0
2007-07-30 16:21:00,0.7611,0.7616,0.7611,0.7616,699999999.0
2007-07-30 16:22:00,0.7616,0.7616,0.7612,0.7614,976599999.0
2007-07-30 16:23:00,0.7614,0.7616,0.76135,0.7616,1130000009.0
2007-07-30 16:24:00,0.7616,0.76235,0.7616,0.76235,1200999994.0
2007-07-30 16:25:00,0.7624,0.7626,0.7622,0.7624,976400006.0
2007-07-30 16:26:00,0.7624,0.7626,0.7623,0.7625,1105699999.0
2007-07-30 16:27:00,0.7624,0.7626,0.7623,0.7625,1105699999.0
2007-07-30 16:28:00,0.7625,0.7627,0.7624,0.7626,1389700004.0
2007-07-30 16:29:00,0.76255,0.7627,0.7624,0.7625,966299999.0
2007-07-30 16:30:00,0.7625,0.7625,0.7625,0.7625,690399997.0
2007-07-30 16:31:00,0.7625,0.7625,0.762,0.762,1805399988.0
2007-07-30 16:32:00,0.7619,0.7622,0.7618,0.762,1464400004.0
2007-07-30 16:33:00,0.762,0.7621,0.7619,0.7619,986200000.0
2007-07-30 16:34:00,0.7619,0.7619,0.7614,0.7614,944699998.0
2007-07-30 16:35:00,0.7614,0.7618,0.7611,0.7617,700800003.0
2007-07-30 16:36:00,0.7617,0.7617,0.7612,0.76145,818300001.0
2007-07-30 16:37:00,0.76145,0.7617,0.7613,0.7617,268100001.0
2007-07-30 16:38:00,0.7617,0.7617,0.761,0.7614,1472899993.0
2007-07-30 16:39:00,0.7614,0.7615,0.7611,0.7612,846800000.0
2007-07-30 16:40:00,0.7611,0.7612,0.761,0.7611,856399999.0
2007-07-30 16:41:00,0.7611,0.7612,0.761,0.761,491300000.0
2007-07-30 16:42:00,0.761,0.7613,0.761,0.7611,1507100005.0
2007-07-30 16:43:00,0.7611,0.7613,0.7611,0.7613,357100001.0
2007-07-30 16:44:00,0.7613,0.7613,0.761,0.761,370800003.0
2007-07-30 16:45:00,0.761,0.7615,0.761,0.7614,1144000003.0
2007-07-30 16:46:00,0.7614,0.7615,0.76105,0.7611,534400000.0
2007-07-30 16:47:00,0.7611,0.7616,0.761,0.7615,582000005.0
2007-07-30 16:48:00,0.7615,0.7615,0.76085,0.76095,1390200002.0
2007-07-30 16:49:00,0.76095,0.7612,0.7609,0.7612,1090300000.0
2007-07-30 16:50:00,0.76115,0.7612,0.761,0.761,599000002.0
2007-07-30 16:51:00,0.761,0.7614,0.761,0.7612,1127699996.0
2007-07-30 16:52:00,0.7612,0.7613,0.7611,0.7612,625999993.0
2007-07-30 16:53:00,0.7612,0.7614,0.7611,0.7612,688200002.0
2007-07-30 16:54:00,0.7611,0.7618,0.7611,0.7617,1093900003.0
2007-07-30 16:55:00,0.7617,0.7617,0.7616,0.7617,551100003.0
2007-07-30 16:56:00,0.7617,0.7618,0.7616,0.7616,337100000.0
2007-07-30 16:57:00,0.7616,0.7617,0.7616,0.7617,328699993.0
2007-07-30 16:58:00,0.7617,0.7617,0.7616,0.7617,410399996.0
2007-07-30 16:59:00,0.7617,0.7618,0.7616,0.7616,1003099994.0
2007-07-30 17:00:00,0.7616,0.7616,0.761,0.76145,1828499990.0
2007-07-30 17:01:00,0.7615,0.7615,0.7613,0.7613,885499997.0
2007-07-30 17:02:00,0.7614,0.7618,0.7614,0.7616,1260199999.0
2007-07-30 17:03:00,0.7616,0.7616,0.7614,0.7616,1046400000.0
2007-07-30 17:04:00,0.7617,0.762,0.7615,0.7618,1187000005.0
2007-07-30 17:05:00,0.7618,0.7618,0.7615,0.7615,1187000005.0
2007-07-30 17:06:00,0.7615,0.7616,0.7615,0.7616,504799994.0
2007-07-30 17:07:00,0.7616,0.7616,0.7615,0.7615,339799997.0
2007-07-30 17:08:00,0.7615,0.7615,0.7613,0.76145,444800000.0
2007-07-30 17:09:00,0.76145,0.7616,0.7613,0.7614,940799999.0
2007-07-30 17:10:00,0.7614,0.7616,0.7613,0.7614,1237099988.0
2007-07-30 17:11:00,0.7614,0.7614,0.7609,0.7609,2048500010.0
2007-07-30 17:12:00,0.7609,0.7609,0.7603,0.7605,2048500010.0
2007-07-30 17:13:00,0.7605,0.7613,0.7605,0.7612,1759900003.0
2007-07-30 17:14:00,0.7613,0.7617,0.7611,0.7616,1759900003.0
2007-07-30 17:15:00,0.7617,0.7619,0.7615,0.7617,1136400003.0
2007-07-30 17:16:00,0.7615,0.7619,0.7614,0.7617,1136400003.0
2007-07-30 17:17:00,0.7618,0.7618,0.7616,0.7618,1136400003.0
2007-07-30 17:18:00,0.7618,0.7623,0.7618,0.762,1843699991.0
2007-07-30 17:19:00,0.7621,0.7622,0.7619,0.7622,1220900001.0
2007-07-30 17:20:00,0.7621,0.7631,0.762,0.7629,1662299997.0
2007-07-30 17:21:00,0.7629,0.7634,0.7628,0.7632,1479199998.0
2007-07-30 17:22:00,0.7632,0.7635,0.7632,0.7633,1243999998.0
2007-07-30 17:23:00,0.7633,0.7633,0.7624,0.7625,1682400002.0
2007-07-30 17:24:00,0.7626,0.7627,0.7621,0.7623,1426699998.0
2007-07-30 17:25:00,0.7622,0.7622,0.76195,0.7621,1426699998.0
2007-07-30 17:26:00,0.76205,0.7624,0.762,0.7624,880200007.0
2007-07-30 17:27:00,0.7624,0.7625,0.7622,0.7625,1008199998.0
2007-07-30 17:28:00,0.7625,0.7625,0.7624,0.7625,331100000.0
2007-07-30 17:29:00,0.7625,0.7625,0.76235,0.76235,402999997.0
2007-07-30 17:30:00,0.7622,0.7625,0.7622,0.7624,549400007.0
2007-07-30 17:31:00,0.7624,0.7624,0.76195,0.762,666900005.0
2007-07-30 17:32:00,0.7618,0.7627,0.7617,0.7624,1460900006.0
2007-07-30 17:33:00,0.7625,0.7625,0.762,0.7623,1146999999.0
2007-07-30 17:34:00,0.7623,0.7626,0.7621,0.7624,1170399994.0
2007-07-30 17:35:00,0.7624,0.7624,0.7623,0.7623,203899999.0
2007-07-30 17:36:00,0.7623,0.7623,0.762,0.7622,355000000.0
2007-07-30 17:37:00,0.7622,0.7623,0.7622,0.7622,462900000.0
2007-07-30 17:38:00,0.7622,0.7624,0.76215,0.76235,987199995.0
2007-07-30 17:39:00,0.7623,0.7624,0.7622,0.7623,1293800000.0
2007-07-30 17:40:00,0.7623,0.7626,0.7623,0.7626,288099998.0
2007-07-30 17:41:00,0.7626,0.7627,0.7626,0.7626,416299996.0
2007-07-30 17:42:00,0.7627,0.7627,0.7622,0.7623,412499999.0
2007-07-30 17:43:00,0.7623,0.7623,0.7619,0.7621,286400000.0
2007-07-30 17:44:00,0.7621,0.7621,0.7611,0.7615,1322599999.0
2007-07-30 17:45:00,0.7615,0.7618,0.7615,0.7618,392700001.0
2007-07-30 17:46:00,0.7618,0.7618,0.7617,0.7617,50400000.0
2007-07-30 17:47:00,0.7617,0.762,0.7616,0.7617,1165099998.0
2007-07-30 17:48:00,0.7617,0.762,0.7616,0.762,770400000.0
2007-07-30 17:49:00,0.762,0.76305,0.762,0.7622,1551200013.0
2007-07-30 17:50:00,0.7622,0.7624,0.762,0.762,1125900004.0
2007-07-30 17:51:00,0.762,0.762,0.7617,0.7617,797499999.0
2007-07-30 17:52:00,0.7617,0.7619,0.7617,0.7619,1383599986.0
2007-07-30 17:53:00,0.7619,0.7619,0.7618,0.7618,543600002.0
2007-07-30 17:54:00,0.7619,0.7623,0.7619,0.7621,889500006.0
2007-07-30 17:55:00,0.7622,0.76235,0.7618,0.76215,1179499993.0
2007-07-30 17:56:00,0.76215,0.7622,0.7619,0.7622,537600002.0
2007-07-30 17:57:00,0.7622,0.7622,0.7616,0.76175,522500003.0
2007-07-30 17:58:00,0.7618,0.7619,0.7616,0.7619,127699999.0
2007-07-30 17:59:00,0.7619,0.7619,0.7618,0.7618,191200001.0
2007-07-30 18:00:00,0.7619,0.762,0.7619,0.762,212799999.0
2007-07-30 18:01:00,0.762,0.762,0.7618,0.7619,320999997.0
2007-07-30 18:02:00,0.7618,0.762,0.7618,0.7619,409800001.0
2007-07-30 18:03:00,0.7619,0.7619,0.7619,0.7619,182400001.0
2007-07-30 18:04:00,0.7619,0.76215,0.7616,0.7618,593199995.0
2007-07-30 18:05:00,0.7618,0.7618,0.7616,0.7616,1333100004.0
2007-07-30 18:06:00,0.7617,0.7618,0.7617,0.7617,966399988.0
2007-07-30 18:07:00,0.7617,0.7618,0.7617,0.7618,1039799989.0
2007-07-30 18:08:00,0.7618,0.76225,0.7617,0.76225,739500006.0
2007-07-30 18:09:00,0.762,0.762,0.7617,0.7619,510300008.0
2007-07-30 18:10:00,0.762,0.7621,0.762,0.7621,526399997.0
2007-07-30 18:11:00,0.7621,0.7622,0.7619,0.762,1137599996.0
2007-07-30 18:12:00,0.7621,0.7621,0.762,0.7621,1460599993.0
2007-07-30 18:13:00,0.7621,0.7621,0.762,0.7621,527600004.0
2007-07-30 18:14:00,0.7621,0.7621,0.7621,0.7621,292500000.0
2007-07-30 18:15:00,0.7621,0.7622,0.76205,0.76205,1151099992.0
2007-07-30 18:16:00,0.76205,0.7623,0.76205,0.7623,634899999.0
2007-07-30 18:17:00,0.7623,0.7623,0.7619,0.7619,1185500007.0
2007-07-30 18:18:00,0.7621,0.7622,0.762,0.762,540200005.0
2007-07-30 18:19:00,0.762,0.7621,0.762,0.76205,825600014.0
2007-07-30 18:20:00,0.7621,0.7621,0.76205,0.76205,63400001.0
2007-07-30 18:21:00,0.7621,0.7621,0.762,0.762,810999995.0
2007-07-30 18:22:00,0.762,0.762,0.762,0.762,327300000.0
2007-07-30 18:23:00,0.762,0.7621,0.7619,0.7619,241899998.0
2007-07-30 18:24:00,0.762,0.7621,0.7619,0.7621,553100000.0
2007-07-30 18:25:00,0.762,0.7621,0.7618,0.76185,427300000.0
2007-07-30 18:26:00,0.7619,0.7619,0.7615,0.7618,1267599991.0
2007-07-30 18:27:00,0.7618,0.7618,0.7616,0.7617,747599993.0
2007-07-30 18:28:00,0.7617,0.7619,0.7614,0.7618,1403000000.0
2007-07-30 18:29:00,0.7618,0.7619,0.7617,0.7617,636400002.0
2007-07-30 18:30:00,0.7617,0.7617,0.7616,0.7617,184299996.0
2007-07-30 18:31:00,0.76185,0.7619,0.76185,0.7619,291899996.0
2007-07-30 18:32:00,0.7619,0.7621,0.7619,0.76205,460600000.0
2007-07-30 18:33:00,0.762,0.7621,0.7619,0.762,242400000.0
2007-07-30 18:34:00,0.762,0.762,0.7619,0.7619,279000000.0
2007-07-30 18:35:00,0.7619,0.762,0.7619,0.762,110300000.0
2007-07-30 18:36:00,0.762,0.762,0.7618,0.7618,258099997.0
2007-07-30 18:37:00,0.7618,0.762,0.7618,0.762,143700001.0
2007-07-30 18:38:00,0.762,0.7624,0.762,0.7624,539699996.0
2007-07-30 18:39:00,0.7624,0.7624,0.7623,0.7624,307700001.0
2007-07-30 18:40:00,0.7626,0.763,0.7626,0.7629,1256000002.0
2007-07-30 18:41:00,0.7629,0.763,0.7627,0.76285,1256000002.0
2007-07-30 18:42:00,0.76285,0.763,0.7626,0.7629,1667200002.0
2007-07-30 18:43:00,0.7629,0.76305,0.76285,0.76305,369800000.0
2007-07-30 18:44:00,0.7631,0.7631,0.76265,0.7629,879400004.0
2007-07-30 18:45:00,0.7629,0.7631,0.7628,0.763,872800003.0
2007-07-30 18:46:00,0.763,0.7634,0.7629,0.7634,1200699992.0
2007-07-30 18:47:00,0.7634,0.7634,0.7629,0.7629,1580300003.0
2007-07-30 18:48:00,0.7628,0.76285,0.7626,0.7627,1183699997.0
2007-07-30 18:49:00,0.7627,0.7629,0.7626,0.7629,586099995.0
2007-07-30 18:50:00,0.7628,0.7628,0.7627,0.7628,488199996.0
2007-07-30 18:51:00,0.7628,0.7632,0.7627,0.76305,762000002.0
2007-07-30 18:52:00,0.76305,0.76315,0.7629,0.7631,588800000.0
2007-07-30 18:53:00,0.7631,0.7631,0.7629,0.7631,804699995.0
2007-07-30 18:54:00,0.763,0.7631,0.763,0.763,435700001.0
2007-07-30 18:55:00,0.7629,0.7631,0.7629,0.7631,421299995.0
2007-07-30 18:56:00,0.7632,0.7638,0.7632,0.7635,1890800015.0
2007-07-30 18:57:00,0.7636,0.7644,0.7635,0.7644,1890800015.0
2007-07-30 18:58:00,0.7644,0.7644,0.7637,0.7641,1438299995.0
2007-07-30 18:59:00,0.76405,0.7641,0.7639,0.7641,567999996.0
2007-07-30 19:00:00,0.7641,0.7644,0.7641,0.76425,582899999.0
2007-07-30 19:01:00,0.7643,0.7643,0.76405,0.76425,1345800010.0
2007-07-30 19:02:00,0.7643,0.7645,0.7642,0.7644,1190100005.0
2007-07-30 19:03:00,0.7644,0.7645,0.7642,0.7642,971699998.0
2007-07-30 19:04:00,0.7642,0.7642,0.7637,0.7639,1973999997.0
2007-07-30 19:05:00,0.7639,0.7646,0.7638,0.7645,1274500000.0
2007-07-30 19:06:00,0.7645,0.7645,0.764,0.764,593799994.0
2007-07-30 19:07:00,0.7642,0.7643,0.764,0.7641,790499999.0
2007-07-30 19:08:00,0.7641,0.7644,0.764,0.7644,774000000.0
2007-07-30 19:09:00,0.7644,0.7644,0.7641,0.76425,921799995.0
2007-07-30 19:10:00,0.7643,0.7644,0.7641,0.7644,525900001.0
2007-07-30 19:11:00,0.7644,0.7644,0.764,0.764,1376399993.0
2007-07-30 19:12:00,0.7641,0.7641,0.76385,0.764,669500000.0
2007-07-30 19:13:00,0.7639,0.764,0.7639,0.764,744499997.0
2007-07-30 19:14:00,0.764,0.764,0.7639,0.764,286600000.0
2007-07-30 19:15:00,0.7641,0.7641,0.7638,0.7638,593899999.0
2007-07-30 19:16:00,0.7639,0.764,0.7638,0.7638,869400001.0
2007-07-30 19:17:00,0.7638,0.764,0.7637,0.7639,702399998.0
2007-07-30 19:18:00,0.76385,0.7639,0.7635,0.7637,961900003.0
2007-07-30 19:19:00,0.7637,0.7637,0.7635,0.7636,1395999994.0
2007-07-30 19:20:00,0.7636,0.7639,0.7635,0.7637,1260199993.0
2007-07-30 19:21:00,0.7637,0.764,0.7637,0.76395,1370999994.0
2007-07-30 19:22:00,0.76395,0.764,0.7635,0.7636,1577900000.0
2007-07-30 19:23:00,0.7636,0.7637,0.7634,0.7635,1558399971.0
2007-07-30 19:24:00,0.7635,0.7637,0.7634,0.7637,1182499995.0
2007-07-30 19:25:00,0.7637,0.7637,0.7635,0.7637,528499999.0
2007-07-30 19:26:00,0.7637,0.7639,0.7635,0.7635,1702799991.0
2007-07-30 19:27:00,0.7635,0.7636,0.7633,0.7634,1455999998.0
2007-07-30 19:28:00,0.7633,0.7635,0.7628,0.7628,1127000001.0
2007-07-30 19:29:00,0.7628,0.763,0.7626,0.7628,1014699996.0
2007-07-30 19:30:00,0.7628,0.7628,0.7627,0.76275,706200002.0
2007-07-30 19:31:00,0.76275,0.7628,0.7626,0.7626,762900002.0
2007-07-30 19:32:00,0.7625,0.7627,0.7625,0.7626,776099999.0
2007-07-30 19:33:00,0.7626,0.7627,0.7625,0.7627,544000006.0
2007-07-30 19:34:00,0.7627,0.763,0.7623,0.7623,501400000.0
2007-07-30 19:35:00,0.7623,0.76275,0.7623,0.76245,933400000.0
2007-07-30 19:36:00,0.7625,0.763,0.76235,0.7626,959599997.0
2007-07-30 19:37:00,0.7626,0.7626,0.7622,0.7625,746799998.0
2007-07-30 19:38:00,0.7624,0.7626,0.7624,0.7625,174700000.0
2007-07-30 19:39:00,0.7626,0.7628,0.76245,0.7627,665600004.0
2007-07-30 19:40:00,0.7627,0.7629,0.7627,0.7628,314700000.0
2007-07-30 19:41:00,0.7627,0.7628,0.7626,0.7626,830000003.0
2007-07-30 19:42:00,0.7626,0.7627,0.7626,0.7626,1020899998.0
2007-07-30 19:43:00,0.7626,0.7628,0.7626,0.7628,290500001.0
2007-07-30 19:44:00,0.7628,0.763,0.7628,0.763,1351700000.0
2007-07-30 19:45:00,0.7631,0.7636,0.7631,0.7634,1448300008.0
2007-07-30 19:46:00,0.7634,0.7636,0.7631,0.7632,1011099994.0
2007-07-30 19:47:00,0.7632,0.7638,0.7632,0.7638,1311899999.0
2007-07-30 19:48:00,0.7638,0.7639,0.7636,0.7639,535800000.0
2007-07-30 19:49:00,0.76385,0.7642,0.7637,0.764,741300001.0
2007-07-30 19:50:00,0.764,0.7645,0.764,0.7641,1395399991.0
2007-07-30 19:51:00,0.7642,0.7642,0.7641,0.7642,250100001.0
2007-07-30 19:52:00,0.7643,0.7644,0.7643,0.7643,615400001.0
2007-07-30 19:53:00,0.7643,0.7643,0.7642,0.7643,760499992.0
2007-07-30 19:54:00,0.7643,0.7646,0.7637,0.764,1520699994.0
2007-07-30 19:55:00,0.764,0.764,0.7633,0.7635,1670700002.0
2007-07-30 19:56:00,0.76375,0.7639,0.7637,0.7639,301399999.0
2007-07-30 19:57:00,0.76385,0.7639,0.7637,0.7637,441299999.0
2007-07-30 19:58:00,0.7638,0.7638,0.7637,0.7637,315800002.0
2007-07-30 19:59:00,0.7637,0.7638,0.7636,0.7638,515400005.0
2007-07-30 20:00:00,0.7638,0.7641,0.7638,0.7641,751299996.0
2007-07-30 20:01:00,0.7641,0.7642,0.7641,0.7641,438099998.0
2007-07-30 20:02:00,0.764,0.7642,0.764,0.7642,112999998.0
2007-07-30 20:03:00,0.7641,0.7643,0.7641,0.7643,216600001.0
2007-07-30 20:04:00,0.7642,0.7643,0.7642,0.7643,157500003.0
2007-07-30 20:05:00,0.7643,0.7645,0.7643,0.7644,1010499996.0
2007-07-30 20:06:00,0.7644,0.7644,0.7642,0.76435,668300005.0
2007-07-30 20:07:00,0.7644,0.7644,0.764,0.7641,748399995.0
2007-07-30 20:08:00,0.7641,0.7644,0.7641,0.7644,543299998.0
2007-07-30 20:09:00,0.7644,0.7644,0.7643,0.7644,468800001.0
2007-07-30 20:10:00,0.7644,0.7644,0.76435,0.76435,205599998.0
2007-07-30 20:11:00,0.76435,0.7644,0.7642,0.7644,490200000.0
2007-07-30 20:12:00,0.7643,0.7644,0.7643,0.7644,134400000.0
2007-07-30 20:13:00,0.7644,0.7644,0.76435,0.76435,28400000.0
2007-07-30 20:14:00,0.76396,0.76484,0.76396,0.76437,472599999.0
2007-07-30 20:15:00,0.7644,0.7644,0.7642,0.7642,40000000.0
2007-07-30 20:16:00,0.7642,0.7643,0.7641,0.7641,622999997.0
2007-07-30 20:17:00,0.7642,0.7642,0.7641,0.7641,737299987.0
2007-07-30 20:18:00,0.7641,0.7643,0.7641,0.7643,249800001.0
2007-07-30 20:19:00,0.7643,0.7643,0.7643,0.7643,132799999.0
2007-07-30 20:20:00,0.7643,0.7643,0.7643,0.7643,193200001.0
2007-07-30 20:21:00,0.7643,0.7643,0.7643,0.7643,99200002.0
2007-07-30 20:22:00,0.7643,0.7644,0.7642,0.7642,248100001.0
2007-07-30 20:23:00,0.7642,0.7642,0.7642,0.7642,18400000.0
2007-07-30 20:24:00,0.7643,0.7645,0.7643,0.7645,78900000.0
2007-07-30 20:25:00,0.7645,0.7645,0.7645,0.7645,137899998.0
2007-07-30 20:26:00,0.7645,0.7645,0.7641,0.7642,449900000.0
2007-07-30 20:27:00,0.7643,0.7643,0.7638,0.7643,838700005.0
2007-07-30 20:28:00,0.7643,0.7643,0.7642,0.7642,129500000.0
2007-07-30 20:29:00,0.7642,0.7643,0.76415,0.7642,349000005.0
2007-07-30 20:30:00,0.7642,0.7642,0.7637,0.7637,1277899993.0
2007-07-30 20:31:00,0.7638,0.7639,0.76365,0.7638,618099995.0
2007-07-30 20:32:00,0.7638,0.7638,0.7633,0.7636,880000003.0
2007-07-30 20:33:00,0.7636,0.7637,0.7634,0.7636,585100003.0
2007-07-30 20:34:00,0.7636,0.7639,0.76355,0.7638,921899999.0
2007-07-30 20:35:00,0.7638,0.76395,0.7636,0.7638,1231899997.0
2007-07-30 20:36:00,0.76385,0.7641,0.7637,0.7641,619499995.0
2007-07-30 20:37:00,0.76415,0.76415,0.7639,0.7641,435300005.0
2007-07-30 20:38:00,0.76405,0.7641,0.76395,0.76405,1031499999.0
2007-07-30 20:39:00,0.76405,0.7641,0.76405,0.76405,183699998.0
2007-07-30 20:40:00,0.7641,0.7641,0.764,0.764,76900000.0
2007-07-30 20:41:00,0.764,0.7645,0.764,0.76445,761700004.0
2007-07-30 20:42:00,0.7643,0.7645,0.7642,0.7644,704300003.0
2007-07-30 20:43:00,0.7644,0.7644,0.7642,0.7642,384300003.0
2007-07-30 20:44:00,0.7643,0.7643,0.764,0.76405,817200008.0
2007-07-30 20:45:00,0.7641,0.7643,0.7641,0.7641,524000000.0
2007-07-30 20:46:00,0.7641,0.7641,0.764,0.7641,154300001.0
2007-07-30 20:47:00,0.764,0.7641,0.7637,0.7638,372300000.0
2007-07-30 20:48:00,0.7639,0.7642,0.7638,0.7641,491800001.0
2007-07-30 20:49:00,0.764,0.7642,0.7639,0.7639,279300001.0
2007-07-30 20:50:00,0.7638,0.764,0.7638,0.7639,896600009.0
2007-07-30 20:51:00,0.764,0.7642,0.7639,0.7639,418799996.0
2007-07-30 20:52:00,0.764,0.7642,0.764,0.7642,305799998.0
2007-07-30 20:53:00,0.7642,0.7642,0.7641,0.7642,271200000.0
2007-07-30 20:54:00,0.7642,0.7642,0.7641,0.7641,722800000.0
2007-07-30 20:55:00,0.764,0.7642,0.764,0.7642,258200004.0
2007-07-30 20:56:00,0.7642,0.7642,0.7642,0.7642,16700001.0
2007-07-30 20:57:00,0.7641,0.7641,0.764,0.7641,408799993.0
2007-07-30 20:58:00,0.7639,0.764,0.7639,0.764,232900003.0
2007-07-30 20:59:00,0.764,0.7641,0.7639,0.764,470000003.0
2007-07-30 21:00:00,0.764,0.7641,0.764,0.764,187500000.0
2007-07-30 21:01:00,0.764,0.7641,0.764,0.764,129600000.0
2007-07-30 21:02:00,0.764,0.7643,0.7639,0.7643,138700000.0
2007-07-30 21:03:00,0.7643,0.7645,0.7643,0.7644,139900000.0
2007-07-30 21:04:00,0.7644,0.7652,0.7644,0.7649,421999996.0
2007-07-30 21:05:00,0.7648,0.7652,0.7648,0.7649,233300000.0
2007-07-30 21:06:00,0.7651,0.7651,0.765,0.765,103300003.0
2007-07-30 21:07:00,0.7651,0.7654,0.7651,0.7654,438000004.0
2007-07-30 21:08:00,0.7653,0.7655,0.7653,0.7653,318099998.0
2007-07-30 21:09:00,0.7655,0.7655,0.7652,0.7652,332399998.0
2007-07-30 21:10:00,0.7654,0.7657,0.7652,0.7652,820899995.0
2007-07-30 21:11:00,0.7653,0.7653,0.7651,0.7651,179099997.0
2007-07-30 21:12:00,0.7652,0.7652,0.7651,0.7651,141599999.0
2007-07-30 21:13:00,0.7651,0.7651,0.765,0.765,153600001.0
2007-07-30 21:14:00,0.765,0.7652,0.765,0.7652,492000001.0
2007-07-30 21:15:00,0.7652,0.7652,0.7651,0.7651,266700004.0
2007-07-30 21:16:00,0.7653,0.7653,0.7652,0.7652,71200000.0
2007-07-30 21:17:00,0.7653,0.7654,0.7653,0.7654,99100000.0
2007-07-30 21:18:00,0.7653,0.7657,0.7653,0.7656,163300000.0
2007-07-30 21:19:00,0.7655,0.7657,0.7655,0.7657,154399998.0
2007-07-30 21:20:00,0.7657,0.7662,0.7657,0.7659,602200001.0
2007-07-30 21:21:00,0.7659,0.7662,0.7657,0.7661,597600000.0
2007-07-30 21:22:00,0.7661,0.7662,0.766,0.7661,332600000.0
2007-07-30 21:23:00,0.7661,0.7661,0.7661,0.7661,73400000.0
2007-07-30 21:24:00,0.766,0.7663,0.7658,0.7663,462700000.0
2007-07-30 21:25:00,0.7663,0.7663,0.7662,0.7662,184400000.0
2007-07-30 21:26:00,0.7663,0.7667,0.7662,0.7666,495999997.0
2007-07-30 21:27:00,0.7666,0.7666,0.7665,0.7665,109600000.0
2007-07-30 21:28:00,0.7665,0.7666,0.7663,0.7663,549800001.0
2007-07-30 21:29:00,0.7663,0.7665,0.7662,0.7663,345500000.0
2007-07-30 21:30:00,0.7663,0.7665,0.7663,0.7665,414999998.0
2007-07-30 21:31:00,0.7664,0.7664,0.7664,0.7664,80900000.0
2007-07-30 21:32:00,0.7664,0.7664,0.7663,0.7663,115200000.0
2007-07-30 21:33:00,0.7663,0.7663,0.7663,0.7663,14400000.0
2007-07-30 21:34:00,0.7663,0.7663,0.7656,0.7657,620299999.0
2007-07-30 21:35:00,0.7657,0.7658,0.7656,0.7657,178000000.0
2007-07-30 21:36:00,0.7658,0.7661,0.7658,0.7661,230800003.0
2007-07-30 21:37:00,0.7661,0.7661,0.7657,0.7658,195100000.0
2007-07-30 21:38:00,0.7658,0.7658,0.7658,0.7658,19200000.0
2007-07-30 21:39:00,0.7658,0.7659,0.7658,0.7659,36800000.0
2007-07-30 21:40:00,0.7659,0.7659,0.7658,0.7658,140000000.0
2007-07-30 21:41:00,0.7658,0.7658,0.7656,0.7656,188200000.0
2007-07-30 21:42:00,0.7658,0.7658,0.7657,0.7658,166399999.0
2007-07-30 21:43:00,0.7658,0.7658,0.7657,0.7658,100500000.0
2007-07-30 21:44:00,0.7657,0.7657,0.7647,0.7654,591299996.0
2007-07-30 21:45:00,0.7653,0.7655,0.7653,0.7654,244800000.0
2007-07-30 21:46:00,0.7655,0.7657,0.7654,0.7655,320400000.0
2007-07-30 21:47:00,0.7655,0.7656,0.7654,0.7655,187200000.0
2007-07-30 21:48:00,0.7655,0.7655,0.7653,0.7653,143200002.0
2007-07-30 21:49:00,0.7654,0.7655,0.7652,0.7652,193399996.0
2007-07-30 21:50:00,0.7652,0.7654,0.7652,0.7654,59400000.0
2007-07-30 21:51:00,0.7654,0.7654,0.7654,0.7654,116799999.0
2007-07-30 21:52:00,0.7654,0.7654,0.7652,0.7652,117400000.0
2007-07-30 21:53:00,0.7653,0.7653,0.765,0.765,171699998.0
2007-07-30 21:54:00,0.7652,0.7652,0.7651,0.7652,185500000.0
2007-07-30 21:55:00,0.7652,0.7652,0.7651,0.7652,79300000.0
2007-07-30 21:56:00,0.7652,0.7652,0.7651,0.7651,159099997.0
2007-07-30 21:57:00,0.7652,0.7652,0.7652,0.7652,212800000.0
2007-07-30 21:58:00,0.7652,0.7653,0.7651,0.7653,256799997.0
2007-07-30 21:59:00,0.7653,0.7653,0.7652,0.7652,132599998.0
2007-07-30 22:00:00,0.7652,0.7652,0.765,0.7652,102599999.0
2007-07-30 22:01:00,0.7651,0.7652,0.765,0.7651,191299999.0
2007-07-30 22:02:00,0.7652,0.7652,0.7651,0.7652,121700000.0
2007-07-30 22:03:00,0.7653,0.7653,0.7652,0.7652,122400000.0
2007-07-30 22:04:00,0.7652,0.7653,0.7651,0.7653,194600000.0
2007-07-30 22:05:00,0.7653,0.7654,0.7653,0.7654,252800000.0
2007-07-30 22:06:00,0.7654,0.7655,0.7653,0.7655,365599998.0
2007-07-30 22:07:00,0.7655,0.7657,0.7655,0.7656,315899997.0
2007-07-30 22:08:00,0.7657,0.7657,0.7657,0.7657,122699998.0
2007-07-30 22:09:00,0.7657,0.7657,0.7657,0.7657,12800000.0
2007-07-30 22:10:00,0.7657,0.7657,0.7657,0.7657,93600000.0
2007-07-30 22:11:00,0.7657,0.7658,0.7656,0.7658,142099999.0
2007-07-30 22:12:00,0.7657,0.7658,0.7657,0.7658,92000000.0
2007-07-30 22:13:00,0.7658,0.766,0.7658,0.7659,176799998.0
2007-07-30 22:14:00,0.7659,0.7659,0.7659,0.7659,59200000.0
2007-07-30 22:15:00,0.7659,0.7659,0.7658,0.7658,63100000.0
2007-07-30 22:16:00,0.76556,0.7657,0.76542,0.76566,979199994.0
2007-07-30 22:17:00,0.7659,0.7659,0.7659,0.7659,10400000.0
2007-07-30 22:18:00,0.76565,0.76579,0.76558,0.76579,183800003.0
2007-07-30 22:19:00,0.7659,0.7659,0.7657,0.7657,212500000.0
2007-07-30 22:20:00,0.7657,0.7657,0.7657,0.7657,64800000.0
2007-07-30 22:21:00,0.7657,0.7657,0.7657,0.7657,12000000.0
2007-07-30 22:22:00,0.7658,0.7658,0.7658,0.7658,17600000.0
2007-07-30 22:23:00,0.7658,0.7658,0.7658,0.7658,48000000.0
2007-07-30 22:24:00,0.7658,0.7658,0.7658,0.7658,48000000.0
2007-07-30 22:25:00,0.7658,0.7658,0.7657,0.7658,107900000.0
2007-07-30 22:26:00,0.7658,0.7658,0.7657,0.7658,154600002.0
2007-07-30 22:27:00,0.7658,0.7658,0.7658,0.7658,32000000.0
2007-07-30 22:28:00,0.7658,0.7658,0.7656,0.7656,139200001.0
2007-07-30 22:29:00,0.7655,0.766,0.7655,0.766,159499999.0
2007-07-30 22:30:00,0.766,0.7663,0.766,0.7662,194900001.0
2007-07-30 22:31:00,0.7663,0.7665,0.7662,0.7664,466399996.0
2007-07-30 22:32:00,0.7665,0.767,0.7664,0.767,473799997.0
2007-07-30 22:33:00,0.767,0.7673,0.7669,0.7671,456699999.0
2007-07-30 22:34:00,0.7672,0.7673,0.7671,0.7672,491999999.0
2007-07-30 22:35:00,0.7671,0.7671,0.7666,0.7667,471000003.0
2007-07-30 22:36:00,0.7667,0.7667,0.7667,0.7667,64699999.0
2007-07-30 22:37:00,0.7668,0.7669,0.7667,0.7667,178900001.0
2007-07-30 22:38:00,0.7668,0.7668,0.7667,0.7667,133600000.0
2007-07-30 22:39:00,0.7667,0.767,0.7667,0.767,280000001.0
2007-07-30 22:40:00,0.7669,0.7669,0.7666,0.7667,112600001.0
2007-07-30 22:41:00,0.7666,0.7666,0.7666,0.7666,50399999.0
2007-07-30 22:42:00,0.7666,0.7667,0.7666,0.7667,128799999.0
2007-07-30 22:43:00,0.7668,0.767,0.7667,0.7668,373899999.0
2007-07-30 22:44:00,0.7668,0.7669,0.7668,0.7669,158400000.0
2007-07-30 22:45:00,0.767,0.767,0.7669,0.7669,137600000.0
2007-07-30 22:46:00,0.7668,0.767,0.7668,0.767,170200000.0
2007-07-30 22:47:00,0.767,0.7676,0.767,0.7672,335699999.0
2007-07-30 22:48:00,0.7672,0.768,0.7672,0.7676,769999999.0
2007-07-30 22:49:00,0.7677,0.7681,0.7675,0.7681,629099999.0
2007-07-30 22:50:00,0.7681,0.7682,0.7679,0.7681,326300002.0
2007-07-30 22:51:00,0.7682,0.7683,0.7681,0.7682,269400000.0
2007-07-30 22:52:00,0.7683,0.7692,0.7682,0.7692,760999998.0
2007-07-30 22:53:00,0.7692,0.7692,0.7691,0.7692,306700000.0
2007-07-30 22:54:00,0.7691,0.7693,0.769,0.7692,312499999.0
2007-07-30 22:55:00,0.7692,0.7692,0.7685,0.7685,1029200000.0
2007-07-30 22:56:00,0.7685,0.7685,0.7683,0.7683,457700004.0
2007-07-30 22:57:00,0.7685,0.7686,0.768,0.768,469400001.0
2007-07-30 22:58:00,0.768,0.768,0.7678,0.7678,152300000.0
2007-07-30 22:59:00,0.7678,0.7678,0.7675,0.7677,279600000.0
2007-07-30 23:00:00,0.7678,0.7682,0.7677,0.768,200900000.0
2007-07-30 23:01:00,0.768,0.768,0.7679,0.7679,33600000.0
2007-07-30 23:02:00,0.768,0.768,0.768,0.768,71100000.0
2007-07-30 23:03:00,0.768,0.768,0.7678,0.7678,143200000.0
2007-07-30 23:04:00,0.7677,0.7678,0.7676,0.7677,153300000.0
2007-07-30 23:05:00,0.7677,0.7677,0.7674,0.7674,181500001.0
2007-07-30 23:06:00,0.7674,0.7675,0.7672,0.7674,176400000.0
2007-07-30 23:07:00,0.7674,0.7674,0.7674,0.7674,5600000.0
2007-07-30 23:08:00,0.7674,0.7675,0.7673,0.7675,155200001.0
2007-07-30 23:09:00,0.7675,0.7675,0.7674,0.7675,73400000.0
2007-07-30 23:10:00,0.7679,0.7679,0.7677,0.7679,287199997.0
2007-07-30 23:11:00,0.7679,0.768,0.7679,0.768,209600000.0
2007-07-30 23:12:00,0.768,0.768,0.76795,0.768,128799999.0
2007-07-30 23:13:00,0.768,0.768,0.7679,0.7679,256800000.0
2007-07-30 23:14:00,0.7679,0.7679,0.7676,0.7679,649800001.0
2007-07-30 23:15:00,0.7679,0.7679,0.7675,0.7679,602900004.0
2007-07-30 23:16:00,0.7679,0.7679,0.7676,0.7677,332399996.0
2007-07-30 23:17:00,0.7677,0.7678,0.7677,0.7678,102699999.0
2007-07-30 23:18:00,0.7679,0.768,0.7679,0.768,230799999.0
2007-07-30 23:19:00,0.768,0.768,0.7679,0.7679,97600000.0
2007-07-30 23:20:00,0.7679,0.7679,0.7677,0.7678,116000000.0
2007-07-30 23:21:00,0.76785,0.7679,0.7677,0.7679,166700000.0
2007-07-30 23:22:00,0.7679,0.7679,0.7677,0.7677,41500000.0
2007-07-30 23:23:00,0.7678,0.7679,0.7678,0.7679,70100000.0
2007-07-30 23:24:00,0.76767,0.76772,0.76748,0.76763,639700003.0
2007-07-30 23:25:00,0.7679,0.7679,0.7677,0.7678,283100001.0
2007-07-30 23:26:00,0.7678,0.7681,0.7678,0.7681,285800001.0
2007-07-30 23:27:00,0.7681,0.7685,0.7681,0.7685,582400000.0
2007-07-30 23:28:00,0.7685,0.7687,0.7684,0.7687,335700002.0
2007-07-30 23:29:00,0.7687,0.7687,0.7686,0.7686,33600000.0
2007-07-30 23:30:00,0.7687,0.7689,0.7687,0.7689,289400000.0
2007-07-30 23:31:00,0.7689,0.769,0.7687,0.7689,670700003.0
2007-07-30 23:32:00,0.7689,0.7689,0.7686,0.7686,720199995.0
2007-07-30 23:33:00,0.7687,0.7688,0.76815,0.76815,554399999.0
2007-07-30 23:34:00,0.7682,0.7685,0.7681,0.7683,483900000.0
2007-07-30 23:35:00,0.7684,0.7684,0.7684,0.7684,281599997.0
2007-07-30 23:36:00,0.7684,0.7684,0.7682,0.7682,188799997.0
2007-07-30 23:37:00,0.7682,0.7684,0.7681,0.7684,361900002.0
2007-07-30 23:38:00,0.7684,0.7685,0.7684,0.7685,152999997.0
2007-07-30 23:39:00,0.76845,0.7685,0.7682,0.7683,739399997.0
2007-07-30 23:40:00,0.7683,0.7684,0.7683,0.7684,108400000.0
2007-07-30 23:41:00,0.7684,0.7684,0.76835,0.7684,40700000.0
2007-07-30 23:42:00,0.7684,0.7684,0.7684,0.7684,7200000.0
2007-07-30 23:43:00,0.7684,0.7684,0.7683,0.7683,200900000.0
2007-07-30 23:44:00,0.7683,0.7683,0.7683,0.7683,446800002.0
2007-07-30 23:45:00,0.7683,0.7684,0.7683,0.7683,356600003.0
2007-07-30 23:46:00,0.7683,0.7684,0.7682,0.7684,302700001.0
2007-07-30 23:47:00,0.7684,0.7684,0.7683,0.7684,191799999.0
2007-07-30 23:48:00,0.7684,0.7684,0.7683,0.7684,135999998.0
2007-07-30 23:49:00,0.7684,0.7686,0.7684,0.7686,242500000.0
2007-07-30 23:50:00,0.7686,0.7686,0.7684,0.76845,419300000.0
2007-07-30 23:51:00,0.7685,0.7688,0.7684,0.7688,432500000.0
2007-07-30 23:52:00,0.7687,0.7687,0.7687,0.7687,255000000.0
2007-07-30 23:53:00,0.7687,0.7692,0.7687,0.7692,573300004.0
2007-07-30 23:54:00,0.7692,0.7703,0.7691,0.7703,932499997.0
2007-07-30 23:55:00,0.7704,0.7705,0.7698,0.7699,801800002.0
2007-07-30 23:56:00,0.77,0.7702,0.7698,0.77,885899994.0
2007-07-30 23:57:00,0.7702,0.7702,0.7699,0.7699,443100000.0
2007-07-30 23:58:00,0.77,0.7702,0.7699,0.7702,701700004.0
2007-07-30 23:59:00,0.7702,0.7703,0.7701,0.77015,872799995.0
2007-07-31 00:00:00,0.7702,0.7706,0.7702,0.7705,1117799999.0
2007-07-31 00:01:00,0.7704,0.7706,0.7704,0.7705,476300002.0
2007-07-31 00:02:00,0.7706,0.7708,0.7706,0.7708,293999999.0
2007-07-31 00:03:00,0.7708,0.7713,0.7707,0.7712,750699995.0
2007-07-31 00:04:00,0.7712,0.7714,0.771,0.7714,853700002.0
2007-07-31 00:05:00,0.7714,0.7715,0.771,0.7711,721899998.0
2007-07-31 00:06:00,0.7711,0.7714,0.771,0.7713,848399993.0
2007-07-31 00:07:00,0.7714,0.7715,0.7711,0.7715,609099997.0
2007-07-31 00:08:00,0.7715,0.7716,0.7712,0.7714,536700004.0
2007-07-31 00:09:00,0.7714,0.7717,0.7714,0.7714,284299999.0
2007-07-31 00:10:00,0.7714,0.7716,0.7714,0.77155,393100001.0
2007-07-31 00:11:00,0.7716,0.7716,0.7712,0.7715,568899996.0
2007-07-31 00:12:00,0.7715,0.7716,0.7713,0.7713,711099995.0
2007-07-31 00:13:00,0.7714,0.7715,0.7714,0.7714,275799999.0
2007-07-31 00:14:00,0.7714,0.7714,0.77135,0.7714,75700000.0
2007-07-31 00:15:00,0.7714,0.7714,0.7712,0.7714,330600000.0
2007-07-31 00:16:00,0.7714,0.7714,0.77105,0.7711,550299998.0
2007-07-31 00:17:00,0.771,0.7713,0.7708,0.7713,1452999989.0
2007-07-31 00:18:00,0.7713,0.7718,0.771,0.7717,555400001.0
2007-07-31 00:19:00,0.7717,0.7717,0.7714,0.77145,348499998.0
2007-07-31 00:20:00,0.7715,0.7715,0.77115,0.7712,238700002.0
2007-07-31 00:21:00,0.7713,0.7713,0.771,0.7712,415700003.0
2007-07-31 00:22:00,0.7712,0.7712,0.7708,0.7709,527699997.0
2007-07-31 00:23:00,0.7709,0.771,0.7709,0.77095,220100000.0
2007-07-31 00:24:00,0.77095,0.771,0.7708,0.771,197400001.0
2007-07-31 00:25:00,0.7708,0.7711,0.7707,0.7708,714600006.0
2007-07-31 00:26:00,0.7708,0.7709,0.7707,0.7708,566900002.0
2007-07-31 00:27:00,0.7708,0.7708,0.7708,0.7708,79500000.0
2007-07-31 00:28:00,0.7708,0.7708,0.7707,0.7707,227500001.0
2007-07-31 00:29:00,0.7708,0.7708,0.7705,0.7705,534300005.0
2007-07-31 00:30:00,0.7704,0.7706,0.7704,0.7706,817500004.0
2007-07-31 00:31:00,0.7706,0.7707,0.7704,0.7707,430200001.0
2007-07-31 00:32:00,0.7707,0.7707,0.7705,0.7706,660900000.0
2007-07-31 00:33:00,0.7706,0.7706,0.77055,0.77055,59899999.0
2007-07-31 00:34:00,0.7706,0.7706,0.7706,0.7706,67200000.0
2007-07-31 00:35:00,0.7705,0.7705,0.77,0.77,581400000.0
2007-07-31 00:36:00,0.77,0.7702,0.7698,0.77,1559400001.0
2007-07-31 00:37:00,0.7699,0.7699,0.7698,0.76985,188799998.0
2007-07-31 00:38:00,0.76985,0.7699,0.7696,0.7697,580900007.0
2007-07-31 00:39:00,0.7697,0.7697,0.7693,0.76945,940799997.0
2007-07-31 00:40:00,0.76945,0.7698,0.76945,0.76975,709899998.0
2007-07-31 00:41:00,0.76975,0.7699,0.76975,0.7699,223400001.0
2007-07-31 00:42:00,0.7699,0.7699,0.7698,0.7699,89399999.0
2007-07-31 00:43:00,0.7699,0.77,0.7697,0.7698,390400007.0
2007-07-31 00:44:00,0.7698,0.7699,0.7698,0.7699,153100004.0
2007-07-31 00:45:00,0.7699,0.7699,0.7697,0.7698,289400000.0
2007-07-31 00:46:00,0.7698,0.7698,0.7697,0.7698,319399999.0
2007-07-31 00:47:00,0.7698,0.7704,0.76975,0.7704,686500001.0
2007-07-31 00:48:00,0.7704,0.7705,0.7702,0.7705,441999995.0
2007-07-31 00:49:00,0.7705,0.77085,0.7705,0.77085,716599999.0
2007-07-31 00:50:00,0.7709,0.7711,0.7709,0.771,268900000.0
2007-07-31 00:51:00,0.771,0.771,0.7707,0.7707,448699995.0
2007-07-31 00:52:00,0.7707,0.7708,0.7707,0.7708,66900000.0
2007-07-31 00:53:00,0.7708,0.7709,0.7707,0.7709,251199998.0
2007-07-31 00:54:00,0.7709,0.7709,0.7707,0.7709,336999999.0
2007-07-31 00:55:00,0.7709,0.771,0.7708,0.771,232900003.0
2007-07-31 00:56:00,0.771,0.771,0.771,0.771,174299999.0
2007-07-31 00:57:00,0.771,0.771,0.77095,0.771,78800000.0
2007-07-31 00:58:00,0.771,0.7711,0.771,0.771,158099999.0
2007-07-31 00:59:00,0.771,0.771,0.7706,0.7709,433499999.0
2007-07-31 01:00:00,0.7708,0.771,0.7704,0.7704,1012900004.0
2007-07-31 01:01:00,0.7704,0.7705,0.7702,0.7703,419000000.0
2007-07-31 01:02:00,0.7703,0.7704,0.7702,0.77035,607899999.0
2007-07-31 01:03:00,0.7704,0.7705,0.7702,0.7705,579400001.0
2007-07-31 01:04:00,0.7705,0.7708,0.7704,0.7708,386800000.0
2007-07-31 01:05:00,0.7708,0.7709,0.7707,0.7708,284000001.0
2007-07-31 01:06:00,0.7708,0.7711,0.7708,0.7711,221300001.0
2007-07-31 01:07:00,0.771,0.7716,0.771,0.7714,659000003.0
2007-07-31 01:08:00,0.7714,0.7715,0.7714,0.7715,301500001.0
2007-07-31 01:09:00,0.77145,0.7716,0.7714,0.7714,276500001.0
2007-07-31 01:10:00,0.7714,0.7716,0.7713,0.7716,346100000.0
2007-07-31 01:11:00,0.7716,0.7716,0.7712,0.7714,600999996.0
2007-07-31 01:12:00,0.7714,0.7716,0.7713,0.7715,607399997.0
2007-07-31 01:13:00,0.7715,0.7717,0.7713,0.7715,813699998.0
2007-07-31 01:14:00,0.7715,0.7716,0.7714,0.7714,261200000.0
2007-07-31 01:15:00,0.7714,0.7716,0.7714,0.7716,261799998.0
2007-07-31 01:16:00,0.7716,0.7719,0.7714,0.7717,1112200004.0
2007-07-31 01:17:00,0.7718,0.7719,0.7718,0.7719,844400001.0
2007-07-31 01:18:00,0.7719,0.772,0.7717,0.77195,677999999.0
2007-07-31 01:19:00,0.77185,0.7719,0.7714,0.7715,839099991.0
2007-07-31 01:20:00,0.7716,0.7716,0.771,0.7712,559500000.0
2007-07-31 01:21:00,0.7711,0.7715,0.7711,0.7714,580099999.0
2007-07-31 01:22:00,0.7715,0.7715,0.7712,0.7714,297499998.0
2007-07-31 01:23:00,0.7714,0.7715,0.7712,0.7713,553899999.0
2007-07-31 01:24:00,0.7713,0.7714,0.7711,0.7711,455199997.0
2007-07-31 01:25:00,0.7711,0.7713,0.771,0.7712,840699989.0
2007-07-31 01:26:00,0.7712,0.7712,0.7709,0.7709,1302699994.0
2007-07-31 01:27:00,0.7709,0.7709,0.7704,0.7704,737200004.0
2007-07-31 01:28:00,0.7705,0.7707,0.7704,0.7705,852899994.0
2007-07-31 01:29:00,0.7705,0.7706,0.7704,0.7705,522600004.0
2007-07-31 01:30:00,0.7705,0.7706,0.77025,0.7703,618599995.0
2007-07-31 01:31:00,0.7703,0.7704,0.7702,0.7704,733300000.0
2007-07-31 01:32:00,0.7704,0.7704,0.7704,0.7704,83700001.0
2007-07-31 01:33:00,0.77013,0.77021,0.76999,0.77021,103300000.0
2007-07-31 01:34:00,0.7705,0.7705,0.7704,0.7705,138700001.0
2007-07-31 01:35:00,0.7705,0.7708,0.7705,0.7708,799700002.0
2007-07-31 01:36:00,0.7709,0.771,0.7708,0.771,520500002.0
2007-07-31 01:37:00,0.7709,0.771,0.7708,0.771,579099999.0
2007-07-31 01:38:00,0.771,0.7711,0.7709,0.7711,310099997.0
2007-07-31 01:39:00,0.7711,0.7711,0.7711,0.7711,99399999.0
2007-07-31 01:40:00,0.7712,0.7712,0.7711,0.7712,101800000.0
2007-07-31 01:41:00,0.7712,0.7716,0.771,0.7716,690200000.0
2007-07-31 01:42:00,0.7716,0.7719,0.7716,0.7718,731900005.0
2007-07-31 01:43:00,0.7718,0.7719,0.7717,0.7718,346900002.0
2007-07-31 01:44:00,0.7718,0.7718,0.7716,0.7718,693899999.0
2007-07-31 01:45:00,0.7718,0.7721,0.7718,0.772,740700001.0
2007-07-31 01:46:00,0.772,0.772,0.7716,0.7718,623700000.0
2007-07-31 01:47:00,0.7718,0.7718,0.77115,0.7713,968300007.0
2007-07-31 01:48:00,0.7714,0.7715,0.7711,0.7713,999600002.0
2007-07-31 01:49:00,0.7713,0.7715,0.7712,0.7715,1708599995.0
2007-07-31 01:50:00,0.7715,0.7718,0.7715,0.7716,694600012.0
2007-07-31 01:51:00,0.7716,0.7717,0.7716,0.7716,87700001.0
2007-07-31 01:52:00,0.7717,0.7718,0.7717,0.7717,483900000.0
2007-07-31 01:53:00,0.7717,0.772,0.7717,0.7719,834199999.0
2007-07-31 01:54:00,0.7719,0.772,0.7718,0.7719,558599999.0
2007-07-31 01:55:00,0.7719,0.7719,0.77185,0.7719,102500001.0
2007-07-31 01:56:00,0.7719,0.7719,0.7717,0.7719,547000001.0
2007-07-31 01:57:00,0.7719,0.7719,0.7717,0.7717,1236200004.0
2007-07-31 01:58:00,0.7717,0.7719,0.7717,0.7719,231000006.0
2007-07-31 01:59:00,0.7719,0.772,0.7719,0.772,639700003.0
2007-07-31 02:00:00,0.772,0.772,0.7719,0.7719,800199995.0
2007-07-31 02:01:00,0.7719,0.772,0.7719,0.772,528199998.0
2007-07-31 02:02:00,0.772,0.772,0.7716,0.7718,1265599995.0
2007-07-31 02:03:00,0.7718,0.7718,0.77165,0.7717,416599999.0
2007-07-31 02:04:00,0.77165,0.7717,0.7711,0.7712,1227200003.0
2007-07-31 02:05:00,0.7712,0.7713,0.7712,0.7713,817700005.0
2007-07-31 02:06:00,0.7712,0.77135,0.7711,0.77135,290300000.0
2007-07-31 02:07:00,0.77135,0.77135,0.7712,0.7712,275100005.0
2007-07-31 02:08:00,0.7712,0.7713,0.771,0.7711,407999998.0
2007-07-31 02:09:00,0.7711,0.7713,0.7709,0.7712,1386599993.0
2007-07-31 02:10:00,0.7712,0.7712,0.7711,0.7711,368800003.0
2007-07-31 02:11:00,0.7711,0.7712,0.7711,0.7712,642699998.0
2007-07-31 02:12:00,0.7712,0.7712,0.771,0.7711,931099999.0
2007-07-31 02:13:00,0.7711,0.7712,0.7707,0.7707,1532499993.0
2007-07-31 02:14:00,0.7707,0.7709,0.7707,0.7708,592100002.0
2007-07-31 02:15:00,0.77095,0.7711,0.7708,0.7711,184900000.0
2007-07-31 02:16:00,0.7711,0.7711,0.771,0.771,119300001.0
2007-07-31 02:17:00,0.771,0.7716,0.771,0.77145,1259700000.0
2007-07-31 02:18:00,0.77145,0.7715,0.77115,0.7712,504300001.0
2007-07-31 02:19:00,0.7713,0.7714,0.7712,0.7712,292000000.0
2007-07-31 02:20:00,0.7712,0.7712,0.771,0.7711,402700000.0
2007-07-31 02:21:00,0.7711,0.7711,0.77085,0.77085,700799991.0
2007-07-31 02:22:00,0.7709,0.771,0.7709,0.77095,192000000.0
2007-07-31 02:23:00,0.771,0.77115,0.7709,0.77115,271999999.0
2007-07-31 02:24:00,0.7712,0.7713,0.7711,0.7711,224099997.0
2007-07-31 02:25:00,0.7711,0.7711,0.7709,0.7709,225200002.0
2007-07-31 02:26:00,0.7709,0.7709,0.7709,0.7709,88000000.0
2007-07-31 02:27:00,0.7709,0.7711,0.7709,0.7711,401000000.0
2007-07-31 02:28:00,0.7711,0.7711,0.7709,0.7709,276999999.0
2007-07-31 02:29:00,0.7709,0.7711,0.7709,0.7709,409000001.0
2007-07-31 02:30:00,0.7708,0.771,0.7707,0.7707,1270799999.0
2007-07-31 02:31:00,0.7707,0.77075,0.7704,0.7704,884900000.0
2007-07-31 02:32:00,0.7704,0.7705,0.7704,0.7704,663300001.0
2007-07-31 02:33:00,0.7704,0.7705,0.7704,0.77045,236800004.0
2007-07-31 02:34:00,0.77045,0.7706,0.7703,0.7705,311800005.0
2007-07-31 02:35:00,0.7704,0.7705,0.7701,0.7701,704599998.0
2007-07-31 02:36:00,0.7701,0.7701,0.77,0.77,1010299989.0
2007-07-31 02:37:00,0.7699,0.7701,0.7699,0.7699,270999998.0
2007-07-31 02:38:00,0.7699,0.77,0.7698,0.7698,657699997.0
2007-07-31 02:39:00,0.7698,0.7698,0.7697,0.7698,1072000001.0
2007-07-31 02:40:00,0.7698,0.77,0.7697,0.7699,1221299991.0
2007-07-31 02:41:00,0.7699,0.7704,0.7699,0.7701,748600001.0
2007-07-31 02:42:00,0.7701,0.7701,0.7696,0.7696,1374200002.0
2007-07-31 02:43:00,0.7697,0.76975,0.7695,0.7696,1344000003.0
2007-07-31 02:44:00,0.7697,0.7698,0.7696,0.76975,291699999.0
2007-07-31 02:45:00,0.7698,0.7702,0.7697,0.7699,165600000.0
2007-07-31 02:46:00,0.7699,0.7699,0.7697,0.7698,200799999.0
2007-07-31 02:47:00,0.7697,0.7697,0.7693,0.7693,889300003.0
2007-07-31 02:48:00,0.7694,0.7695,0.7693,0.7694,1039499996.0
2007-07-31 02:49:00,0.7694,0.7694,0.7694,0.7694,120399997.0
2007-07-31 02:50:00,0.7694,0.7694,0.7691,0.7691,700300003.0
2007-07-31 02:51:00,0.7692,0.7694,0.7692,0.7694,493600010.0
2007-07-31 02:52:00,0.7694,0.7694,0.7694,0.7694,157599998.0
2007-07-31 02:53:00,0.7694,0.7695,0.7694,0.7695,762399998.0
2007-07-31 02:54:00,0.7695,0.7695,0.76945,0.7695,385700002.0
2007-07-31 02:55:00,0.7695,0.77,0.7694,0.77,564099994.0
2007-07-31 02:56:00,0.77,0.7701,0.7698,0.7699,397099997.0
2007-07-31 02:57:00,0.7699,0.7699,0.7695,0.7696,547400000.0
2007-07-31 02:58:00,0.7695,0.7696,0.7694,0.7696,773200005.0
2007-07-31 02:59:00,0.7696,0.77,0.7695,0.77,292899997.0
2007-07-31 03:00:00,0.77,0.7702,0.7697,0.77,671299999.0
2007-07-31 03:01:00,0.77,0.77,0.76975,0.76995,672499998.0
2007-07-31 03:02:00,0.76995,0.7704,0.7699,0.7703,364399997.0
2007-07-31 03:03:00,0.7703,0.7705,0.7703,0.7705,58600000.0
2007-07-31 03:04:00,0.76994,0.77015,0.76985,0.76997,162299999.0
2007-07-31 03:05:00,0.7705,0.7705,0.7699,0.76995,589200007.0
2007-07-31 03:06:00,0.76995,0.76995,0.7698,0.7698,244600000.0
2007-07-31 03:07:00,0.77005,0.7702,0.7697,0.7697,481700001.0
2007-07-31 03:08:00,0.7698,0.76985,0.7696,0.76975,438000000.0
2007-07-31 03:09:00,0.7696,0.7698,0.7696,0.7697,308200001.0
2007-07-31 03:10:00,0.7696,0.7696,0.7695,0.7695,659700008.0
2007-07-31 03:11:00,0.7695,0.76975,0.7695,0.76975,283999998.0
2007-07-31 03:12:00,0.7696,0.7697,0.7696,0.7696,99000002.0
2007-07-31 03:13:00,0.7696,0.7696,0.7695,0.7696,337200002.0
2007-07-31 03:14:00,0.7696,0.7696,0.7689,0.76935,683900008.0
2007-07-31 03:15:00,0.7694,0.7694,0.7685,0.769,1846800013.0
2007-07-31 03:16:00,0.769,0.7694,0.7689,0.7691,2075000011.0
2007-07-31 03:17:00,0.7691,0.76925,0.76895,0.769,386200001.0
2007-07-31 03:18:00,0.769,0.7694,0.769,0.7694,1066400003.0
2007-07-31 03:19:00,0.7694,0.7695,0.7693,0.7693,307799998.0
2007-07-31 03:20:00,0.7693,0.7693,0.7692,0.7693,238200001.0
2007-07-31 03:21:00,0.7693,0.7693,0.7691,0.7692,326899998.0
2007-07-31 03:22:00,0.7692,0.7695,0.7692,0.7695,359300001.0
2007-07-31 03:23:00,0.7694,0.7695,0.7694,0.7695,481200005.0
2007-07-31 03:24:00,0.7695,0.7695,0.76945,0.7695,185600000.0
2007-07-31 03:25:00,0.7695,0.7695,0.7695,0.7695,103600000.0
2007-07-31 03:26:00,0.7695,0.7695,0.7694,0.7694,212399998.0
2007-07-31 03:27:00,0.7695,0.7696,0.7695,0.7696,149500001.0
2007-07-31 03:28:00,0.7696,0.7696,0.7695,0.7695,573800002.0
2007-07-31 03:29:00,0.7695,0.7695,0.7692,0.7692,1090900004.0
2007-07-31 03:30:00,0.7691,0.7695,0.7691,0.7694,1167499999.0
2007-07-31 03:31:00,0.7694,0.7704,0.7694,0.7701,1034799994.0
2007-07-31 03:32:00,0.7701,0.7702,0.7696,0.7697,470800000.0
2007-07-31 03:33:00,0.7696,0.7698,0.7695,0.7698,899900005.0
2007-07-31 03:34:00,0.7698,0.7702,0.7698,0.7699,409899996.0
2007-07-31 03:35:00,0.7699,0.7699,0.7698,0.7698,332300000.0
2007-07-31 03:36:00,0.7698,0.7699,0.7697,0.7699,249700001.0
2007-07-31 03:37:00,0.7699,0.7699,0.7699,0.7699,19000000.0
2007-07-31 03:38:00,0.7699,0.7699,0.7694,0.76975,1573499998.0
2007-07-31 03:39:00,0.76975,0.7698,0.7694,0.76965,331500002.0
2007-07-31 03:40:00,0.7697,0.7699,0.7695,0.7698,1244900010.0
2007-07-31 03:41:00,0.7698,0.7698,0.7697,0.7697,251300000.0
2007-07-31 03:42:00,0.7698,0.7698,0.7698,0.7698,161900000.0
2007-07-31 03:43:00,0.7698,0.7703,0.7696,0.7697,851200000.0
2007-07-31 03:44:00,0.76965,0.7698,0.7696,0.7698,344899997.0
2007-07-31 03:45:00,0.7697,0.7697,0.7697,0.7697,883199994.0
2007-07-31 03:46:00,0.7697,0.7698,0.7692,0.76935,1454099998.0
2007-07-31 03:47:00,0.7694,0.7694,0.7694,0.7694,75200000.0
2007-07-31 03:48:00,0.7694,0.7695,0.7693,0.7693,433299999.0
2007-07-31 03:49:00,0.7694,0.7697,0.7694,0.76965,477799996.0
2007-07-31 03:50:00,0.76965,0.76975,0.7694,0.7697,355000002.0
2007-07-31 03:51:00,0.7697,0.7698,0.7696,0.7696,296300000.0
2007-07-31 03:52:00,0.7696,0.7698,0.7696,0.7698,322400001.0
2007-07-31 03:53:00,0.7699,0.7699,0.7698,0.7699,94400000.0
2007-07-31 03:54:00,0.7699,0.7702,0.7699,0.7701,778999990.0
2007-07-31 03:55:00,0.7702,0.7703,0.77,0.77025,141800001.0
2007-07-31 03:56:00,0.7703,0.7703,0.7701,0.7701,361799998.0
2007-07-31 03:57:00,0.7701,0.7703,0.7701,0.7703,182700003.0
2007-07-31 03:58:00,0.7703,0.7703,0.7699,0.77025,396100001.0
2007-07-31 03:59:00,0.7702,0.7713,0.7702,0.7713,1144199999.0
2007-07-31 04:00:00,0.7712,0.7712,0.7708,0.7709,170700000.0
2007-07-31 04:01:00,0.77085,0.77105,0.7708,0.7709,464999999.0
2007-07-31 04:02:00,0.7709,0.77125,0.7709,0.77125,300099999.0
2007-07-31 04:03:00,0.7711,0.7716,0.7711,0.77125,197000001.0
2007-07-31 04:04:00,0.77125,0.77175,0.7712,0.7713,486900002.0
2007-07-31 04:05:00,0.7713,0.7716,0.7713,0.7715,444100004.0
2007-07-31 04:06:00,0.7715,0.7715,0.771,0.7711,254499999.0
2007-07-31 04:07:00,0.77105,0.7711,0.7708,0.7709,289799997.0
2007-07-31 04:08:00,0.771,0.7711,0.771,0.7711,216800000.0
2007-07-31 04:09:00,0.7711,0.77155,0.7711,0.7713,1029000007.0
2007-07-31 04:10:00,0.7713,0.7714,0.7711,0.7711,326600003.0
2007-07-31 04:11:00,0.7711,0.7712,0.7711,0.7712,184400000.0
2007-07-31 04:12:00,0.7712,0.7712,0.7711,0.7712,352000003.0
2007-07-31 04:13:00,0.7712,0.7715,0.7712,0.7715,116700000.0
2007-07-31 04:14:00,0.7715,0.772,0.7714,0.77195,712900002.0
2007-07-31 04:15:00,0.77195,0.77205,0.7719,0.77205,336200001.0
2007-07-31 04:16:00,0.7721,0.7721,0.77145,0.7718,758999997.0
2007-07-31 04:17:00,0.7718,0.772,0.7713,0.77145,1145700001.0
2007-07-31 04:18:00,0.77145,0.7716,0.7713,0.7716,401200002.0
2007-07-31 04:19:00,0.77155,0.7718,0.7713,0.7713,931700003.0
2007-07-31 04:20:00,0.7713,0.77155,0.7712,0.7714,812499997.0
2007-07-31 04:21:00,0.77145,0.7715,0.7713,0.7713,771300001.0
2007-07-31 04:22:00,0.7713,0.7713,0.7711,0.7711,380099997.0
2007-07-31 04:23:00,0.7711,0.7713,0.7711,0.7713,105200000.0
2007-07-31 04:24:00,0.7713,0.7713,0.77125,0.77125,25600000.0
2007-07-31 04:25:00,0.7713,0.7713,0.771,0.77115,345599996.0
2007-07-31 04:26:00,0.771,0.7711,0.771,0.7711,273399995.0
2007-07-31 04:27:00,0.7711,0.7711,0.7711,0.7711,49600000.0
2007-07-31 04:28:00,0.7711,0.7711,0.7711,0.7711,261100007.0
2007-07-31 04:29:00,0.77105,0.7712,0.7709,0.7712,157399998.0
2007-07-31 04:30:00,0.7712,0.7712,0.7712,0.7712,40000000.0
2007-07-31 04:31:00,0.7712,0.7712,0.771,0.771,52000000.0
2007-07-31 04:32:00,0.771,0.7713,0.771,0.7713,322700004.0
2007-07-31 04:33:00,0.7713,0.7713,0.7708,0.7709,1203899996.0
2007-07-31 04:34:00,0.77085,0.7709,0.7705,0.7705,566600007.0
2007-07-31 04:35:00,0.7706,0.7708,0.7701,0.7703,632700004.0
2007-07-31 04:36:00,0.7703,0.7703,0.7699,0.7699,236700001.0
2007-07-31 04:37:00,0.7699,0.7702,0.7699,0.7701,324700000.0
2007-07-31 04:38:00,0.7702,0.77025,0.7701,0.7702,129000002.0
2007-07-31 04:39:00,0.7702,0.7703,0.7702,0.7702,326699999.0
2007-07-31 04:40:00,0.7701,0.77035,0.7701,0.7701,340200001.0
2007-07-31 04:41:00,0.7701,0.7703,0.7701,0.7702,538600005.0
2007-07-31 04:42:00,0.7702,0.7704,0.7702,0.7704,81600004.0
2007-07-31 04:43:00,0.7704,0.7704,0.7704,0.7704,32800000.0
2007-07-31 04:44:00,0.7704,0.7704,0.77035,0.7704,47000000.0
2007-07-31 04:45:00,0.76965,0.77013,0.76965,0.76983,643800001.0
2007-07-31 04:46:00,0.7704,0.7704,0.7704,0.7704,10000000.0
2007-07-31 04:47:00,0.77035,0.77035,0.7702,0.7703,182900001.0
2007-07-31 04:48:00,0.7703,0.7703,0.7702,0.7703,72100000.0
2007-07-31 04:49:00,0.7703,0.7703,0.7703,0.7703,82000000.0
2007-07-31 04:50:00,0.7703,0.77055,0.7703,0.77045,259499998.0
2007-07-31 04:51:00,0.77045,0.7706,0.7703,0.7706,345399998.0
2007-07-31 04:52:00,0.7704,0.7706,0.7704,0.7706,144500001.0
2007-07-31 04:53:00,0.7706,0.7706,0.7705,0.7705,111200000.0
2007-07-31 04:54:00,0.7705,0.7705,0.7704,0.7704,36699999.0
2007-07-31 04:55:00,0.7705,0.7707,0.7705,0.7706,325299999.0
2007-07-31 04:56:00,0.7706,0.77105,0.7706,0.77105,299900002.0
2007-07-31 04:57:00,0.771,0.7713,0.7707,0.7709,612800000.0
2007-07-31 04:58:00,0.7709,0.7709,0.7708,0.7708,172500000.0
2007-07-31 04:59:00,0.7708,0.7708,0.7706,0.7706,103600000.0
2007-07-31 05:00:00,0.7706,0.7709,0.7706,0.7706,351499998.0
2007-07-31 05:01:00,0.7705,0.7706,0.7705,0.7706,133300002.0
2007-07-31 05:02:00,0.7707,0.7707,0.77025,0.7705,726200000.0
2007-07-31 05:03:00,0.7705,0.7706,0.7705,0.77055,145100000.0
2007-07-31 05:04:00,0.7706,0.7706,0.77055,0.7706,55000000.0
2007-07-31 05:05:00,0.7706,0.7706,0.7705,0.7706,317599999.0
2007-07-31 05:06:00,0.7706,0.771,0.7706,0.771,520199997.0
2007-07-31 05:07:00,0.771,0.7711,0.771,0.7711,298399999.0
2007-07-31 05:08:00,0.7711,0.7712,0.771,0.7712,541600000.0
2007-07-31 05:09:00,0.7712,0.7712,0.7708,0.7708,530200001.0
2007-07-31 05:10:00,0.7709,0.771,0.7707,0.7709,226000000.0
2007-07-31 05:11:00,0.77085,0.7709,0.7705,0.7707,665400002.0
2007-07-31 05:12:00,0.77065,0.7707,0.7704,0.77065,226100001.0
2007-07-31 05:13:00,0.7707,0.7707,0.7706,0.7706,72000001.0
2007-07-31 05:14:00,0.7706,0.7708,0.7705,0.7708,446100005.0
2007-07-31 05:15:00,0.7708,0.7709,0.7707,0.7708,1146199996.0
2007-07-31 05:16:00,0.7708,0.771,0.7708,0.771,518999996.0
2007-07-31 05:17:00,0.77059,0.77069,0.77044,0.77055,69800000.0
2007-07-31 05:18:00,0.771,0.771,0.7707,0.7707,423299997.0
2007-07-31 05:19:00,0.7707,0.7709,0.7707,0.7709,117099998.0
2007-07-31 05:20:00,0.7709,0.7709,0.7709,0.7709,72800000.0
2007-07-31 05:21:00,0.7709,0.7709,0.7709,0.7709,96000005.0
2007-07-31 05:22:00,0.7709,0.7709,0.77085,0.77085,111100002.0
2007-07-31 05:23:00,0.7709,0.7709,0.7708,0.7709,121000005.0
2007-07-31 05:24:00,0.7708,0.7709,0.7708,0.7709,97600002.0
2007-07-31 05:25:00,0.77061,0.77065,0.77044,0.7705,96900000.0
2007-07-31 05:26:00,0.77071,0.77077,0.77046,0.77052,46400000.0
2007-07-31 05:27:00,0.77059,0.77078,0.77059,0.7706,111100000.0
2007-07-31 05:28:00,0.7709,0.7709,0.7708,0.7709,148300001.0
2007-07-31 05:29:00,0.7709,0.7709,0.7708,0.7708,193100006.0
2007-07-31 05:30:00,0.7709,0.7709,0.7708,0.7709,249299995.0
2007-07-31 05:31:00,0.7709,0.7709,0.7708,0.7709,269700002.0
2007-07-31 05:32:00,0.7709,0.7709,0.7709,0.7709,81600000.0
2007-07-31 05:33:00,0.7709,0.771,0.7709,0.77095,114299999.0
2007-07-31 05:34:00,0.771,0.7713,0.771,0.7713,489300003.0
2007-07-31 05:35:00,0.7713,0.7714,0.7713,0.7714,265300000.0
2007-07-31 05:36:00,0.7714,0.7714,0.7714,0.7714,320800001.0
2007-07-31 05:37:00,0.7714,0.7714,0.77135,0.77135,112200004.0
2007-07-31 05:38:00,0.7714,0.7714,0.7714,0.7714,82800004.0
2007-07-31 05:39:00,0.7714,0.7714,0.7714,0.7714,39800001.0
2007-07-31 05:40:00,0.7714,0.7714,0.7714,0.7714,19100000.0
2007-07-31 05:41:00,0.7714,0.7714,0.7713,0.7713,187000003.0
2007-07-31 05:42:00,0.7713,0.7714,0.7712,0.7714,420500000.0
2007-07-31 05:43:00,0.7714,0.7717,0.7713,0.7717,937499998.0
2007-07-31 05:44:00,0.7717,0.7717,0.7715,0.7717,508800000.0
2007-07-31 05:45:00,0.7717,0.7718,0.7715,0.7717,595600002.0
2007-07-31 05:46:00,0.77175,0.7718,0.77175,0.7718,62900000.0
2007-07-31 05:47:00,0.7718,0.7718,0.7707,0.7716,490500002.0
2007-07-31 05:48:00,0.7716,0.7717,0.7714,0.7715,371499996.0
2007-07-31 05:49:00,0.7715,0.7715,0.7714,0.77145,262200000.0
2007-07-31 05:50:00,0.7715,0.7715,0.7715,0.7715,138800000.0
2007-07-31 05:51:00,0.7715,0.7717,0.7714,0.7717,299499997.0
2007-07-31 05:52:00,0.7717,0.7717,0.7714,0.7716,663300001.0
2007-07-31 05:53:00,0.7717,0.7718,0.7716,0.7717,644600003.0
2007-07-31 05:54:00,0.7717,0.7717,0.7716,0.7717,369899991.0
2007-07-31 05:55:00,0.7717,0.7722,0.7717,0.7722,513800002.0
2007-07-31 05:56:00,0.7722,0.7722,0.77195,0.77195,212699999.0
2007-07-31 05:57:00,0.77195,0.77215,0.7718,0.772,284700001.0
2007-07-31 05:58:00,0.772,0.772,0.7719,0.7719,120400000.0
2007-07-31 05:59:00,0.7719,0.7719,0.7716,0.7716,606500000.0
2007-07-31 06:00:00,0.7716,0.7717,0.7716,0.7717,468500000.0
2007-07-31 06:01:00,0.7717,0.77175,0.7715,0.7716,173499998.0
2007-07-31 06:02:00,0.7716,0.7716,0.7714,0.7715,189799994.0
2007-07-31 06:03:00,0.7714,0.7716,0.7714,0.7715,203199999.0
2007-07-31 06:04:00,0.7714,0.7714,0.77125,0.77135,349300001.0
2007-07-31 06:05:00,0.7714,0.7714,0.7711,0.7713,179300000.0
2007-07-31 06:06:00,0.77115,0.7714,0.7711,0.7713,214500002.0
2007-07-31 06:07:00,0.7713,0.7714,0.7713,0.7713,234799999.0
2007-07-31 06:08:00,0.7713,0.7714,0.7713,0.7713,131600000.0
2007-07-31 06:09:00,0.7713,0.7717,0.7713,0.7714,495799995.0
2007-07-31 06:10:00,0.7713,0.7715,0.7713,0.7715,207800004.0
2007-07-31 06:11:00,0.7715,0.7715,0.7713,0.7714,180500000.0
2007-07-31 06:12:00,0.7714,0.7714,0.7714,0.7714,39499999.0
2007-07-31 06:13:00,0.7714,0.7716,0.7714,0.7714,310500003.0
2007-07-31 06:14:00,0.7714,0.77155,0.7714,0.7714,154900000.0
2007-07-31 06:15:00,0.7714,0.7715,0.7713,0.7713,619899995.0
2007-07-31 06:16:00,0.7713,0.7713,0.7713,0.7713,48000000.0
2007-07-31 06:17:00,0.7713,0.7713,0.7711,0.77125,113300002.0
2007-07-31 06:18:00,0.77125,0.7713,0.77125,0.7713,62600000.0
2007-07-31 06:19:00,0.7713,0.7713,0.7711,0.7713,138700000.0
2007-07-31 06:20:00,0.7713,0.7713,0.7711,0.7713,774899997.0
2007-07-31 06:21:00,0.7713,0.7713,0.7713,0.7713,34900000.0
2007-07-31 06:22:00,0.77081,0.77123,0.77077,0.77112,100000000.0
2007-07-31 06:23:00,0.7713,0.7713,0.7711,0.77125,55800000.0
2007-07-31 06:24:00,0.7713,0.7713,0.7711,0.7712,124000000.0
2007-07-31 06:25:00,0.77115,0.7712,0.77115,0.7712,77700000.0
2007-07-31 06:26:00,0.7712,0.7712,0.7712,0.7712,87500000.0
2007-07-31 06:27:00,0.7712,0.7712,0.7711,0.7711,192400003.0
2007-07-31 06:28:00,0.7711,0.7712,0.771,0.771,293200002.0
2007-07-31 06:29:00,0.771,0.7711,0.771,0.7711,251600004.0
2007-07-31 06:30:00,0.7711,0.7711,0.7711,0.7711,87200000.0
2007-07-31 06:31:00,0.7711,0.7711,0.7707,0.7707,490300000.0
2007-07-31 06:32:00,0.7707,0.7709,0.7706,0.7706,518799993.0
2007-07-31 06:33:00,0.7707,0.7712,0.7707,0.771,220700000.0
2007-07-31 06:34:00,0.771,0.7711,0.7709,0.77105,333199998.0
2007-07-31 06:35:00,0.77105,0.7711,0.7709,0.77105,116000000.0
2007-07-31 06:36:00,0.77105,0.7711,0.7709,0.7711,209900002.0
2007-07-31 06:37:00,0.7711,0.7711,0.771,0.771,223099994.0
2007-07-31 06:38:00,0.7711,0.7711,0.7711,0.7711,20000000.0
2007-07-31 06:39:00,0.7711,0.7711,0.7711,0.7711,158400000.0
2007-07-31 06:40:00,0.7711,0.7711,0.7709,0.771,927600003.0
2007-07-31 06:41:00,0.7711,0.7712,0.7711,0.7712,296799996.0
2007-07-31 06:42:00,0.7712,0.7713,0.771,0.7711,842100002.0
2007-07-31 06:43:00,0.7711,0.7712,0.7711,0.7712,112500001.0
2007-07-31 06:44:00,0.7712,0.7712,0.7709,0.771,527000003.0
2007-07-31 06:45:00,0.771,0.771,0.771,0.771,9600000.0
2007-07-31 06:46:00,0.771,0.771,0.7708,0.7708,270100002.0
2007-07-31 06:47:00,0.7708,0.7709,0.7707,0.7709,87200002.0
2007-07-31 06:48:00,0.7709,0.7709,0.7708,0.7708,203999993.0
2007-07-31 06:49:00,0.7707,0.7708,0.7707,0.7708,92800002.0
2007-07-31 06:50:00,0.7708,0.771,0.7708,0.77095,301400001.0
2007-07-31 06:51:00,0.7709,0.7711,0.7708,0.77105,167399998.0
2007-07-31 06:52:00,0.7711,0.7713,0.77,0.7703,1600900001.0
2007-07-31 06:53:00,0.7703,0.7704,0.7696,0.77,922700001.0
2007-07-31 06:54:00,0.7699,0.7701,0.7698,0.7701,922700001.0
2007-07-31 06:55:00,0.7701,0.7701,0.7691,0.7693,1737800006.0
2007-07-31 06:56:00,0.76935,0.7698,0.7692,0.7696,1537800004.0
2007-07-31 06:57:00,0.7696,0.7697,0.7694,0.7697,1192600003.0
2007-07-31 06:58:00,0.7697,0.7697,0.7685,0.769,1607899998.0
2007-07-31 06:59:00,0.769,0.7691,0.7687,0.7688,1838799998.0
2007-07-31 07:00:00,0.7687,0.7688,0.7685,0.7686,1380399996.0
2007-07-31 07:01:00,0.7686,0.7686,0.7682,0.7686,1663099999.0
2007-07-31 07:02:00,0.7687,0.7692,0.76865,0.769,1201400000.0
2007-07-31 07:03:00,0.769,0.7695,0.769,0.769,821700000.0
2007-07-31 07:04:00,0.769,0.7694,0.769,0.7692,1428299996.0
2007-07-31 07:05:00,0.7692,0.7692,0.7691,0.7691,194100001.0
2007-07-31 07:06:00,0.7692,0.7695,0.7691,0.7693,615399995.0
2007-07-31 07:07:00,0.7693,0.7694,0.7692,0.7693,259400004.0
2007-07-31 07:08:00,0.7693,0.7693,0.769,0.769,419399999.0
2007-07-31 07:09:00,0.769,0.769,0.7685,0.7685,1280600003.0
2007-07-31 07:10:00,0.7684,0.7685,0.7681,0.7682,1876800002.0
2007-07-31 07:11:00,0.7683,0.7685,0.7682,0.7685,1025000001.0
2007-07-31 07:12:00,0.76845,0.7686,0.76825,0.7684,1180499996.0
2007-07-31 07:13:00,0.7684,0.7684,0.7683,0.7684,243600001.0
2007-07-31 07:14:00,0.7684,0.7684,0.7682,0.7683,785700005.0
2007-07-31 07:15:00,0.7683,0.7683,0.7678,0.7681,929200000.0
2007-07-31 07:16:00,0.7681,0.7681,0.768,0.768,146000001.0
2007-07-31 07:17:00,0.7681,0.7682,0.7674,0.7674,1599599989.0
2007-07-31 07:18:00,0.7674,0.7677,0.7674,0.7676,960100001.0
2007-07-31 07:19:00,0.7676,0.7677,0.7674,0.7676,478599996.0
2007-07-31 07:20:00,0.7676,0.7676,0.7674,0.7674,867800001.0
2007-07-31 07:21:00,0.7675,0.7676,0.7675,0.7676,656700003.0
2007-07-31 07:22:00,0.7676,0.7682,0.7675,0.7682,965200003.0
2007-07-31 07:23:00,0.768,0.7684,0.76795,0.7684,1044700000.0
2007-07-31 07:24:00,0.7684,0.76875,0.7683,0.76875,578300002.0
2007-07-31 07:25:00,0.76875,0.76875,0.7682,0.76825,576400000.0
2007-07-31 07:26:00,0.76825,0.76825,0.7681,0.7681,54200000.0
2007-07-31 07:27:00,0.7681,0.7682,0.768,0.768,120800000.0
2007-07-31 07:28:00,0.768,0.7681,0.768,0.768,88100000.0
2007-07-31 07:29:00,0.768,0.76815,0.7679,0.768,205700001.0
2007-07-31 07:30:00,0.768,0.768,0.7679,0.768,185900002.0
2007-07-31 07:31:00,0.768,0.7681,0.76785,0.7679,491900000.0
2007-07-31 07:32:00,0.7679,0.7679,0.7676,0.76775,267800002.0
2007-07-31 07:33:00,0.76775,0.7679,0.7676,0.7676,87900000.0
2007-07-31 07:34:00,0.7676,0.76775,0.7675,0.7677,483200001.0
2007-07-31 07:35:00,0.76765,0.76765,0.76765,0.76765,2800000.0
2007-07-31 07:36:00,0.76765,0.76765,0.76705,0.76705,340100000.0
2007-07-31 07:37:00,0.7669,0.7672,0.7668,0.76715,783900000.0
2007-07-31 07:38:00,0.76715,0.7672,0.767,0.767,518300001.0
2007-07-31 07:39:00,0.767,0.7671,0.767,0.7671,89799998.0
2007-07-31 07:40:00,0.7671,0.7673,0.767,0.7673,506100000.0
2007-07-31 07:41:00,0.7673,0.7676,0.7673,0.7675,506200001.0
2007-07-31 07:42:00,0.7675,0.7675,0.7674,0.7674,257600001.0
2007-07-31 07:43:00,0.7674,0.7675,0.767,0.76715,691599999.0
2007-07-31 07:44:00,0.7672,0.7672,0.7672,0.7672,88600000.0
2007-07-31 07:45:00,0.7672,0.7672,0.767,0.7671,484899997.0
2007-07-31 07:46:00,0.7671,0.7671,0.7666,0.7666,1126499997.0
2007-07-31 07:47:00,0.7666,0.7667,0.7663,0.76645,1662700001.0
2007-07-31 07:48:00,0.7666,0.7666,0.7666,0.7666,1020500000.0
2007-07-31 07:49:00,0.76655,0.7669,0.7664,0.7668,1020500000.0
2007-07-31 07:50:00,0.7668,0.7671,0.7668,0.767,721800004.0
2007-07-31 07:51:00,0.7671,0.7672,0.7669,0.7671,398399998.0
2007-07-31 07:52:00,0.7671,0.7672,0.767,0.7671,875199998.0
2007-07-31 07:53:00,0.7671,0.7672,0.767,0.7671,564300001.0
2007-07-31 07:54:00,0.7671,0.7671,0.7669,0.7669,1609499977.0
2007-07-31 07:55:00,0.767,0.7672,0.767,0.7671,1700199995.0
2007-07-31 07:56:00,0.7671,0.7671,0.7669,0.767,704199997.0
2007-07-31 07:57:00,0.767,0.76725,0.7669,0.7669,1459900001.0
2007-07-31 07:58:00,0.7669,0.767,0.7668,0.767,662700005.0
2007-07-31 07:59:00,0.767,0.767,0.7665,0.76665,620900002.0
2007-07-31 08:00:00,0.76665,0.7668,0.7666,0.7666,525000002.0
2007-07-31 08:01:00,0.76675,0.7668,0.7664,0.7665,845899999.0
2007-07-31 08:02:00,0.7665,0.7667,0.7664,0.7665,1215599998.0
2007-07-31 08:03:00,0.7665,0.7667,0.7661,0.7661,864400004.0
2007-07-31 08:04:00,0.7661,0.76645,0.7657,0.7658,2029099994.0
2007-07-31 08:05:00,0.76595,0.7661,0.76585,0.7661,1006400005.0
2007-07-31 08:06:00,0.7661,0.7661,0.7659,0.766,320300000.0
2007-07-31 08:07:00,0.766,0.766,0.7656,0.766,2136100006.0
2007-07-31 08:08:00,0.766,0.766,0.7658,0.766,972700001.0
2007-07-31 08:09:00,0.766,0.7664,0.766,0.7663,307599999.0
2007-07-31 08:10:00,0.7664,0.7669,0.7662,0.7668,893300003.0
2007-07-31 08:11:00,0.7668,0.7673,0.7668,0.7673,1140600000.0
2007-07-31 08:12:00,0.7672,0.7673,0.7668,0.7671,1140600000.0
2007-07-31 08:13:00,0.7671,0.7674,0.76695,0.7673,735299996.0
2007-07-31 08:14:00,0.7674,0.7674,0.7673,0.7674,350199999.0
2007-07-31 08:15:00,0.7674,0.7678,0.76735,0.7678,1115699999.0
2007-07-31 08:16:00,0.7678,0.7678,0.76755,0.7677,897500008.0
2007-07-31 08:17:00,0.7677,0.7677,0.7675,0.7677,528099998.0
2007-07-31 08:18:00,0.7677,0.768,0.7676,0.7679,1766699994.0
2007-07-31 08:19:00,0.7679,0.7679,0.7677,0.7678,737800003.0
2007-07-31 08:20:00,0.7678,0.7678,0.7677,0.7678,708800007.0
2007-07-31 08:21:00,0.7678,0.7682,0.7678,0.7681,839200002.0
2007-07-31 08:22:00,0.7681,0.7682,0.7679,0.7681,733100005.0
2007-07-31 08:23:00,0.768,0.7682,0.7679,0.7682,820500005.0
2007-07-31 08:24:00,0.7682,0.7684,0.768,0.768,1151300003.0
2007-07-31 08:25:00,0.7681,0.7686,0.7681,0.7685,623000004.0
2007-07-31 08:26:00,0.7685,0.7687,0.7683,0.7686,1301600015.0
2007-07-31 08:27:00,0.76855,0.7687,0.7682,0.7682,802100001.0
2007-07-31 08:28:00,0.7682,0.7684,0.7681,0.7682,779300001.0
2007-07-31 08:29:00,0.7683,0.7683,0.768,0.7681,1063900004.0
2007-07-31 08:30:00,0.7681,0.7684,0.768,0.7684,688000011.0
2007-07-31 08:31:00,0.7684,0.7684,0.7682,0.7683,504300005.0
2007-07-31 08:32:00,0.7684,0.7684,0.7682,0.7682,512699998.0
2007-07-31 08:33:00,0.7682,0.7682,0.7682,0.7682,15300000.0
2007-07-31 08:34:00,0.7682,0.7683,0.768,0.7682,393399998.0
2007-07-31 08:35:00,0.7681,0.7682,0.7677,0.7677,434600000.0
2007-07-31 08:36:00,0.7678,0.7679,0.7675,0.7677,968699997.0
2007-07-31 08:37:00,0.7677,0.7681,0.7675,0.768,522699999.0
2007-07-31 08:38:00,0.768,0.7682,0.7678,0.7681,604000000.0
2007-07-31 08:39:00,0.7681,0.7685,0.768,0.7685,816400009.0
2007-07-31 08:40:00,0.7685,0.7687,0.7685,0.7686,157900001.0
2007-07-31 08:41:00,0.7686,0.7687,0.7682,0.7683,739700003.0
2007-07-31 08:42:00,0.7683,0.7684,0.7682,0.7684,835300003.0
2007-07-31 08:43:00,0.7685,0.76865,0.7684,0.7685,570599997.0
2007-07-31 08:44:00,0.7686,0.76865,0.7685,0.7686,1010500014.0
2007-07-31 08:45:00,0.7686,0.7687,0.7685,0.7685,354699994.0
2007-07-31 08:46:00,0.7686,0.7688,0.7685,0.7688,368500005.0
2007-07-31 08:47:00,0.7688,0.7693,0.7687,0.7693,1023200006.0
2007-07-31 08:48:00,0.7693,0.7694,0.7692,0.7693,1017300001.0
2007-07-31 08:49:00,0.7693,0.7693,0.76905,0.7691,288200001.0
2007-07-31 08:50:00,0.7691,0.7692,0.769,0.76915,307599998.0
2007-07-31 08:51:00,0.7692,0.7693,0.7688,0.769,743800001.0
2007-07-31 08:52:00,0.7691,0.7694,0.769,0.76935,697200000.0
2007-07-31 08:53:00,0.76935,0.7694,0.7691,0.7694,290400001.0
2007-07-31 08:54:00,0.7694,0.76965,0.7692,0.7695,581299996.0
2007-07-31 08:55:00,0.76965,0.77,0.7696,0.7698,1081100000.0
2007-07-31 08:56:00,0.7698,0.77,0.7696,0.7699,489400001.0
2007-07-31 08:57:00,0.7699,0.77,0.7697,0.7698,1056499999.0
2007-07-31 08:58:00,0.76985,0.7705,0.76985,0.77025,1036200003.0
2007-07-31 08:59:00,0.77,0.7703,0.7698,0.7703,655500004.0
2007-07-31 09:00:00,0.7702,0.77045,0.7701,0.7702,655500004.0
2007-07-31 09:01:00,0.7702,0.77045,0.7702,0.7702,476499999.0
2007-07-31 09:02:00,0.7702,0.7703,0.7699,0.7699,703999995.0
2007-07-31 09:03:00,0.7699,0.77005,0.7698,0.7699,399199994.0
2007-07-31 09:04:00,0.7699,0.7701,0.7698,0.7698,563700005.0
2007-07-31 09:05:00,0.7698,0.7699,0.7696,0.7698,360500000.0
2007-07-31 09:06:00,0.7698,0.7699,0.7698,0.7699,410699997.0
2007-07-31 09:07:00,0.7699,0.7699,0.76985,0.76985,113400000.0
2007-07-31 09:08:00,0.7697,0.76995,0.7697,0.7698,674299995.0
2007-07-31 09:09:00,0.7697,0.76975,0.7696,0.7697,218100001.0
2007-07-31 09:10:00,0.7697,0.7697,0.7695,0.7695,676500001.0
2007-07-31 09:11:00,0.7695,0.76965,0.7695,0.76965,160600002.0
2007-07-31 09:12:00,0.76965,0.76965,0.76945,0.7696,87300001.0
2007-07-31 09:13:00,0.7696,0.7696,0.7687,0.7687,1515400010.0
2007-07-31 09:14:00,0.7687,0.7688,0.7687,0.7687,357500001.0
2007-07-31 09:15:00,0.7687,0.7688,0.7687,0.7688,281799999.0
2007-07-31 09:16:00,0.7688,0.769,0.7687,0.769,581000002.0
2007-07-31 09:17:00,0.76895,0.7692,0.76885,0.7692,376100002.0
2007-07-31 09:18:00,0.76915,0.7692,0.76885,0.7689,793700000.0
2007-07-31 09:19:00,0.7691,0.76915,0.7689,0.7691,767000001.0
2007-07-31 09:20:00,0.7691,0.76915,0.769,0.76905,396699999.0
2007-07-31 09:21:00,0.76905,0.76925,0.76895,0.7692,560699997.0
2007-07-31 09:22:00,0.76925,0.76955,0.76915,0.7694,284400004.0
2007-07-31 09:23:00,0.7694,0.7694,0.7692,0.7692,488100004.0
2007-07-31 09:24:00,0.7692,0.76935,0.7692,0.76935,266400000.0
2007-07-31 09:25:00,0.7693,0.7695,0.7693,0.7695,337799998.0
2007-07-31 09:26:00,0.7695,0.7697,0.7695,0.7696,373900003.0
2007-07-31 09:27:00,0.7696,0.7698,0.7696,0.7698,312700003.0
2007-07-31 09:28:00,0.7698,0.7698,0.76975,0.7698,106400000.0
2007-07-31 09:29:00,0.76975,0.7698,0.7697,0.7698,115299999.0
2007-07-31 09:30:00,0.7698,0.77005,0.7697,0.77005,258099998.0
2007-07-31 09:31:00,0.7701,0.7704,0.77,0.7702,1071400000.0
2007-07-31 09:32:00,0.77025,0.7704,0.7701,0.7703,1407300011.0
2007-07-31 09:33:00,0.7703,0.7705,0.7702,0.7704,477300000.0
2007-07-31 09:34:00,0.7704,0.7705,0.7702,0.7702,332399999.0
2007-07-31 09:35:00,0.7702,0.7703,0.7701,0.7701,127599999.0
2007-07-31 09:36:00,0.7701,0.7702,0.77,0.77,151899997.0
2007-07-31 09:37:00,0.77,0.7702,0.77,0.7701,672200001.0
2007-07-31 09:38:00,0.7701,0.7703,0.7701,0.7701,857299999.0
2007-07-31 09:39:00,0.7701,0.7702,0.77005,0.77015,256699995.0
2007-07-31 09:40:00,0.7702,0.7702,0.77015,0.7702,29800000.0
2007-07-31 09:41:00,0.7702,0.7702,0.77,0.7701,655299996.0
2007-07-31 09:42:00,0.77005,0.77015,0.76995,0.77015,216599999.0
2007-07-31 09:43:00,0.77015,0.77025,0.77,0.7702,585000002.0
2007-07-31 09:44:00,0.7702,0.7702,0.76985,0.76985,360400001.0
2007-07-31 09:45:00,0.7699,0.77005,0.7697,0.77005,585900003.0
2007-07-31 09:46:00,0.77005,0.77005,0.7699,0.76995,433100002.0
2007-07-31 09:47:00,0.76995,0.77,0.76995,0.77,154400001.0
2007-07-31 09:48:00,0.77,0.7702,0.77,0.7702,124099999.0
2007-07-31 09:49:00,0.7702,0.7703,0.7701,0.7701,219800000.0
2007-07-31 09:50:00,0.7701,0.7702,0.7701,0.7702,210200000.0
2007-07-31 09:51:00,0.7702,0.7702,0.77015,0.77015,88200000.0
2007-07-31 09:52:00,0.7702,0.7702,0.7702,0.7702,44800000.0
2007-07-31 09:53:00,0.7702,0.7702,0.77015,0.7702,41800000.0
2007-07-31 09:54:00,0.77015,0.77025,0.77005,0.77025,398600000.0
2007-07-31 09:55:00,0.77025,0.7703,0.77025,0.7703,12400000.0
2007-07-31 09:56:00,0.7703,0.7703,0.77025,0.7703,42400000.0
2007-07-31 09:57:00,0.7703,0.7704,0.7702,0.77035,439400000.0
2007-07-31 09:58:00,0.77035,0.77035,0.77035,0.77035,9600000.0
2007-07-31 09:59:00,0.77035,0.7704,0.7702,0.7704,429800003.0
2007-07-31 10:00:00,0.7704,0.7707,0.7703,0.7707,614299998.0
2007-07-31 10:01:00,0.7707,0.771,0.77065,0.77075,962899998.0
2007-07-31 10:02:00,0.7708,0.7709,0.7707,0.7709,427400001.0
2007-07-31 10:03:00,0.771,0.771,0.77085,0.771,900900002.0
2007-07-31 10:04:00,0.771,0.7711,0.77095,0.77105,279300003.0
2007-07-31 10:05:00,0.7711,0.7711,0.7707,0.7708,1067700011.0
2007-07-31 10:06:00,0.7708,0.7709,0.77065,0.7709,436400002.0
2007-07-31 10:07:00,0.7709,0.7709,0.77085,0.77085,11300000.0
2007-07-31 10:08:00,0.77085,0.77085,0.7705,0.7705,194300000.0
2007-07-31 10:09:00,0.7705,0.7707,0.7705,0.7706,193899998.0
2007-07-31 10:10:00,0.7705,0.7706,0.7704,0.7704,671800007.0
2007-07-31 10:11:00,0.7704,0.7705,0.7704,0.7705,144500000.0
2007-07-31 10:12:00,0.7705,0.7705,0.7704,0.7704,64299999.0
2007-07-31 10:13:00,0.7704,0.7707,0.7704,0.7707,197100000.0
2007-07-31 10:14:00,0.7707,0.7707,0.7706,0.77065,114800000.0
2007-07-31 10:15:00,0.77065,0.77065,0.77035,0.77035,403699999.0
2007-07-31 10:16:00,0.7704,0.7705,0.77025,0.7705,341599998.0
2007-07-31 10:17:00,0.7705,0.7705,0.7704,0.7704,266299998.0
2007-07-31 10:18:00,0.7704,0.7704,0.77035,0.7704,301000004.0
2007-07-31 10:19:00,0.7704,0.7705,0.7704,0.7705,550800003.0
2007-07-31 10:20:00,0.7705,0.7705,0.77035,0.7704,301799997.0
2007-07-31 10:21:00,0.77045,0.7706,0.77035,0.7706,895999995.0
2007-07-31 10:22:00,0.7705,0.77075,0.7704,0.7704,780500000.0
2007-07-31 10:23:00,0.7704,0.7705,0.7704,0.7705,379199997.0
2007-07-31 10:24:00,0.7705,0.7705,0.7705,0.7705,86400000.0
2007-07-31 10:25:00,0.7705,0.7705,0.77045,0.77045,148200000.0
2007-07-31 10:26:00,0.77045,0.7705,0.7702,0.7702,536399999.0
2007-07-31 10:27:00,0.7703,0.7704,0.7702,0.7704,449800001.0
2007-07-31 10:28:00,0.7704,0.7704,0.7701,0.7702,995100006.0
2007-07-31 10:29:00,0.7702,0.7706,0.77015,0.7704,1198200003.0
2007-07-31 10:30:00,0.7704,0.7706,0.77035,0.7706,451999995.0
2007-07-31 10:31:00,0.77055,0.7706,0.7705,0.7706,110200000.0
2007-07-31 10:32:00,0.7706,0.7706,0.7702,0.7704,1111200003.0
2007-07-31 10:33:00,0.7704,0.7705,0.7703,0.7703,375299997.0
2007-07-31 10:34:00,0.7703,0.7704,0.77015,0.7702,236800000.0
2007-07-31 10:35:00,0.77015,0.77045,0.77015,0.77045,364400004.0
2007-07-31 10:36:00,0.77045,0.77045,0.7702,0.7704,943099990.0
2007-07-31 10:37:00,0.7704,0.77045,0.7703,0.7703,228500000.0
2007-07-31 10:38:00,0.7703,0.7704,0.77025,0.7703,352700000.0
2007-07-31 10:39:00,0.7703,0.77045,0.77025,0.7703,465000002.0
2007-07-31 10:40:00,0.7703,0.77055,0.7703,0.77055,263800000.0
2007-07-31 10:41:00,0.7706,0.77065,0.7705,0.7706,372600002.0
2007-07-31 10:42:00,0.7706,0.7711,0.7706,0.7708,1080400003.0
2007-07-31 10:43:00,0.7708,0.7711,0.7708,0.771,786999989.0
2007-07-31 10:44:00,0.771,0.771,0.7709,0.7709,407600006.0
2007-07-31 10:45:00,0.7709,0.7709,0.77075,0.77085,404800001.0
2007-07-31 10:46:00,0.77085,0.77085,0.7708,0.77085,168300000.0
2007-07-31 10:47:00,0.77085,0.7709,0.7706,0.7707,481600001.0
2007-07-31 10:48:00,0.7707,0.77075,0.7705,0.7706,558800003.0
2007-07-31 10:49:00,0.7706,0.77085,0.77045,0.77085,1025800002.0
2007-07-31 10:50:00,0.7705,0.77065,0.77015,0.77047,139599994.0
2007-07-31 10:51:00,0.7709,0.771,0.77065,0.77095,1323800007.0
2007-07-31 10:52:00,0.7709,0.7709,0.7708,0.77085,1012600006.0
2007-07-31 10:53:00,0.77085,0.7709,0.7706,0.77085,874100000.0
2007-07-31 10:54:00,0.7709,0.7709,0.7707,0.7708,241000003.0
2007-07-31 10:55:00,0.7708,0.771,0.7707,0.771,1056200013.0
2007-07-31 10:56:00,0.771,0.771,0.7707,0.77085,428300004.0
2007-07-31 10:57:00,0.7709,0.7709,0.7708,0.7708,334900005.0
2007-07-31 10:58:00,0.7708,0.7708,0.7707,0.7708,320899999.0
2007-07-31 10:59:00,0.7709,0.7714,0.7709,0.7714,611000000.0
2007-07-31 11:00:00,0.7714,0.7716,0.7711,0.7714,743900001.0
2007-07-31 11:01:00,0.7714,0.7716,0.7713,0.7714,1854899996.0
2007-07-31 11:02:00,0.7714,0.7714,0.7707,0.77095,933199996.0
2007-07-31 11:03:00,0.771,0.77125,0.7709,0.7711,490700000.0
2007-07-31 11:04:00,0.7711,0.7711,0.7709,0.7709,539399995.0
2007-07-31 11:05:00,0.7709,0.7712,0.77085,0.7709,595500002.0
2007-07-31 11:06:00,0.7709,0.7712,0.77085,0.7711,470100001.0
2007-07-31 11:07:00,0.771,0.7714,0.771,0.7712,784800009.0
2007-07-31 11:08:00,0.7712,0.7715,0.771,0.7715,969399996.0
2007-07-31 11:09:00,0.7715,0.772,0.77145,0.7718,880500007.0
2007-07-31 11:10:00,0.7718,0.7724,0.7718,0.7721,1610999990.0
2007-07-31 11:11:00,0.7719,0.7722,0.77185,0.772,893400003.0
2007-07-31 11:12:00,0.772,0.772,0.7714,0.7716,1571099999.0
2007-07-31 11:13:00,0.7716,0.7716,0.77125,0.7713,819200004.0
2007-07-31 11:14:00,0.7713,0.7716,0.7712,0.7713,786800002.0
2007-07-31 11:15:00,0.7713,0.7713,0.771,0.771,721399998.0
2007-07-31 11:16:00,0.771,0.771,0.7705,0.7707,1395999999.0
2007-07-31 11:17:00,0.7707,0.7707,0.77055,0.7706,344300000.0
2007-07-31 11:18:00,0.7706,0.7706,0.7705,0.7705,930200002.0
2007-07-31 11:19:00,0.77045,0.7705,0.77045,0.7705,514100002.0
2007-07-31 11:20:00,0.7705,0.7705,0.7704,0.7704,446799994.0
2007-07-31 11:21:00,0.7704,0.77065,0.7703,0.7706,1592999992.0
2007-07-31 11:22:00,0.7706,0.7708,0.7704,0.77075,1320899997.0
2007-07-31 11:23:00,0.77075,0.7708,0.7702,0.7702,763200000.0
2007-07-31 11:24:00,0.7702,0.7704,0.7701,0.7702,799199999.0
2007-07-31 11:25:00,0.7702,0.7702,0.7695,0.7698,1177500002.0
2007-07-31 11:26:00,0.7699,0.7699,0.7694,0.7695,1761099994.0
2007-07-31 11:27:00,0.7695,0.7697,0.7694,0.7696,774499999.0
2007-07-31 11:28:00,0.7696,0.7696,0.7693,0.7694,1105700001.0
2007-07-31 11:29:00,0.76935,0.7694,0.7692,0.7692,388800001.0
2007-07-31 11:30:00,0.7693,0.7693,0.7691,0.7693,787400007.0
2007-07-31 11:31:00,0.7693,0.7694,0.76915,0.76915,713899996.0
2007-07-31 11:32:00,0.76915,0.7692,0.7686,0.7686,784100004.0
2007-07-31 11:33:00,0.7686,0.7688,0.7686,0.7688,1386199999.0
2007-07-31 11:34:00,0.7688,0.7692,0.7688,0.7689,1963600005.0
2007-07-31 11:35:00,0.769,0.7693,0.7689,0.76895,1794700013.0
2007-07-31 11:36:00,0.7691,0.7692,0.7688,0.7691,1033600000.0
2007-07-31 11:37:00,0.76905,0.7691,0.7689,0.7689,730599999.0
2007-07-31 11:38:00,0.7689,0.7692,0.7689,0.7692,517200006.0
2007-07-31 11:39:00,0.7692,0.7693,0.76895,0.7693,727200004.0
2007-07-31 11:40:00,0.7693,0.7695,0.7693,0.76945,1449100009.0
2007-07-31 11:41:00,0.7695,0.7695,0.7692,0.7692,757600000.0
2007-07-31 11:42:00,0.7692,0.7694,0.76915,0.7693,517700005.0
2007-07-31 11:43:00,0.7693,0.7694,0.7692,0.7692,945800002.0
2007-07-31 11:44:00,0.7693,0.7694,0.7692,0.7694,391200003.0
2007-07-31 11:45:00,0.7694,0.7694,0.7692,0.7693,534200006.0
2007-07-31 11:46:00,0.7693,0.7694,0.7693,0.7693,573500000.0
2007-07-31 11:47:00,0.7693,0.7694,0.7692,0.7693,1228500008.0
2007-07-31 11:48:00,0.7692,0.7694,0.7691,0.7692,1728900010.0
2007-07-31 11:49:00,0.7692,0.7693,0.76895,0.76925,1072299999.0
2007-07-31 11:50:00,0.7693,0.7694,0.7693,0.7694,990700002.0
2007-07-31 11:51:00,0.76935,0.76965,0.7693,0.7696,886200004.0
2007-07-31 11:52:00,0.7696,0.7696,0.7694,0.7695,1300699999.0
2007-07-31 11:53:00,0.7695,0.7695,0.7694,0.7694,188199998.0
2007-07-31 11:54:00,0.7693,0.7696,0.7693,0.7695,351800006.0
2007-07-31 11:55:00,0.7695,0.7698,0.7695,0.7698,977900003.0
2007-07-31 11:56:00,0.7698,0.77,0.7697,0.77,461599999.0
2007-07-31 11:57:00,0.77,0.77,0.7697,0.77,668900001.0
2007-07-31 11:58:00,0.7699,0.77,0.7697,0.7697,347300005.0
2007-07-31 11:59:00,0.7697,0.7697,0.7694,0.7695,629799997.0
2007-07-31 12:00:00,0.7695,0.7695,0.769,0.769,372399997.0
2007-07-31 12:01:00,0.7691,0.7692,0.76905,0.76905,167299999.0
2007-07-31 12:02:00,0.7691,0.7692,0.7691,0.7692,129700000.0
2007-07-31 12:03:00,0.7691,0.7691,0.76905,0.7691,102399999.0
2007-07-31 12:04:00,0.7691,0.7692,0.76905,0.76915,181999997.0
2007-07-31 12:05:00,0.7692,0.7693,0.76905,0.7693,369500005.0
2007-07-31 12:06:00,0.7693,0.7696,0.7692,0.7695,810900004.0
2007-07-31 12:07:00,0.7695,0.7696,0.7695,0.76955,80199999.0
2007-07-31 12:08:00,0.76955,0.76955,0.7694,0.7695,173900000.0
2007-07-31 12:09:00,0.7696,0.7696,0.7695,0.7695,128099998.0
2007-07-31 12:10:00,0.7696,0.7696,0.7695,0.7695,172600002.0
2007-07-31 12:11:00,0.7695,0.7696,0.7694,0.7695,547999996.0
2007-07-31 12:12:00,0.7695,0.7695,0.76945,0.76945,255100002.0
2007-07-31 12:13:00,0.7695,0.76975,0.7695,0.76965,776100007.0
2007-07-31 12:14:00,0.7697,0.7698,0.7697,0.7697,231199997.0
2007-07-31 12:15:00,0.7698,0.7698,0.76975,0.7698,23200000.0
2007-07-31 12:16:00,0.7698,0.7698,0.7695,0.7696,686100007.0
2007-07-31 12:17:00,0.76945,0.76945,0.76945,0.76945,19200001.0
2007-07-31 12:18:00,0.7695,0.7695,0.7695,0.7695,73600000.0
2007-07-31 12:19:00,0.7695,0.7695,0.76945,0.76945,76000003.0
2007-07-31 12:20:00,0.7695,0.7696,0.7695,0.7696,46400000.0
2007-07-31 12:21:00,0.7696,0.7696,0.7696,0.7696,45200000.0
2007-07-31 12:22:00,0.7696,0.7696,0.7695,0.7695,26300000.0
2007-07-31 12:23:00,0.7695,0.7696,0.7695,0.7695,86100001.0
2007-07-31 12:24:00,0.7696,0.7696,0.7695,0.7696,135099998.0
2007-07-31 12:25:00,0.7696,0.7696,0.7695,0.7696,230799999.0
2007-07-31 12:26:00,0.7696,0.7697,0.76945,0.7695,431199999.0
2007-07-31 12:27:00,0.7695,0.7696,0.7693,0.7694,658399996.0
2007-07-31 12:28:00,0.7694,0.7695,0.7691,0.7694,553900000.0
2007-07-31 12:29:00,0.7693,0.7694,0.7692,0.7692,54799999.0
2007-07-31 12:30:00,0.7694,0.7694,0.7693,0.7693,99199998.0
2007-07-31 12:31:00,0.7693,0.7694,0.7692,0.76935,244500001.0
2007-07-31 12:32:00,0.76935,0.76935,0.7691,0.7691,306899998.0
2007-07-31 12:33:00,0.7692,0.7695,0.7692,0.7693,637900003.0
2007-07-31 12:34:00,0.7693,0.7694,0.7686,0.769,745599992.0
2007-07-31 12:35:00,0.7691,0.7694,0.7691,0.76925,868200004.0
2007-07-31 12:36:00,0.76925,0.76935,0.7692,0.76935,39200000.0
2007-07-31 12:37:00,0.7693,0.76955,0.7693,0.7695,582399994.0
2007-07-31 12:38:00,0.7695,0.76975,0.7694,0.76945,455999996.0
2007-07-31 12:39:00,0.76945,0.7697,0.76945,0.7697,138900001.0
2007-07-31 12:40:00,0.7697,0.7697,0.7694,0.76945,73000000.0
2007-07-31 12:41:00,0.7692,0.76935,0.7691,0.7693,361000003.0
2007-07-31 12:42:00,0.7693,0.76945,0.7693,0.7693,171900000.0
2007-07-31 12:43:00,0.7693,0.7695,0.7693,0.7695,156299999.0
2007-07-31 12:44:00,0.7694,0.7695,0.7691,0.7695,954599999.0
2007-07-31 12:45:00,0.76945,0.7695,0.76925,0.76945,729900004.0
2007-07-31 12:46:00,0.7695,0.7695,0.7693,0.7694,371400003.0
2007-07-31 12:47:00,0.7694,0.7695,0.7692,0.7692,781199998.0
2007-07-31 12:48:00,0.7692,0.7692,0.7691,0.7691,244500000.0
2007-07-31 12:49:00,0.7691,0.7695,0.7691,0.7695,312000000.0
2007-07-31 12:50:00,0.7694,0.7695,0.7694,0.7695,319399997.0
2007-07-31 12:51:00,0.7695,0.7697,0.7695,0.7697,300200000.0
2007-07-31 12:52:00,0.7697,0.7698,0.7697,0.7698,1153900000.0
2007-07-31 12:53:00,0.7698,0.7698,0.7695,0.7696,881800004.0
2007-07-31 12:54:00,0.7696,0.7697,0.7694,0.7697,373999999.0
2007-07-31 12:55:00,0.76965,0.7698,0.76965,0.7697,200399998.0
2007-07-31 12:56:00,0.7698,0.7698,0.7697,0.7698,31100000.0
2007-07-31 12:57:00,0.7698,0.7699,0.7697,0.7698,208400001.0
2007-07-31 12:58:00,0.7698,0.7698,0.7697,0.7697,196800003.0
2007-07-31 12:59:00,0.7697,0.7697,0.7695,0.7696,618300003.0
2007-07-31 13:00:00,0.76955,0.7698,0.76955,0.7697,427799997.0
2007-07-31 13:01:00,0.7697,0.7697,0.7695,0.7696,238599999.0
2007-07-31 13:02:00,0.7696,0.7698,0.7695,0.7695,956899996.0
2007-07-31 13:03:00,0.7695,0.77,0.7695,0.7698,667500001.0
2007-07-31 13:04:00,0.7698,0.7699,0.76975,0.7699,122100000.0
2007-07-31 13:05:00,0.7699,0.7699,0.7697,0.7698,1591999997.0
2007-07-31 13:06:00,0.7698,0.7701,0.7698,0.7701,480499993.0
2007-07-31 13:07:00,0.7701,0.7703,0.7701,0.7701,755400002.0
2007-07-31 13:08:00,0.7701,0.7705,0.7701,0.7703,1272299998.0
2007-07-31 13:09:00,0.7702,0.7707,0.7702,0.7707,2111700006.0
2007-07-31 13:10:00,0.7706,0.7711,0.7704,0.7711,2111700006.0
2007-07-31 13:11:00,0.771,0.7713,0.7708,0.771,2111700006.0
2007-07-31 13:12:00,0.771,0.7712,0.7709,0.77105,803299998.0
2007-07-31 13:13:00,0.7711,0.7712,0.7708,0.771,750100004.0
2007-07-31 13:14:00,0.771,0.7711,0.7707,0.7711,1364299997.0
2007-07-31 13:15:00,0.7711,0.77115,0.7709,0.7709,283100004.0
2007-07-31 13:16:00,0.771,0.771,0.77085,0.771,126000000.0
2007-07-31 13:17:00,0.771,0.7713,0.7708,0.7711,850600003.0
2007-07-31 13:18:00,0.7711,0.7716,0.7711,0.77145,824000004.0
2007-07-31 13:19:00,0.77145,0.7716,0.7714,0.7716,466299996.0
2007-07-31 13:20:00,0.7716,0.7717,0.77145,0.7716,736500000.0
2007-07-31 13:21:00,0.7716,0.77165,0.7713,0.77165,1630799996.0
2007-07-31 13:22:00,0.7716,0.7723,0.7716,0.7722,2089999999.0
2007-07-31 13:23:00,0.7722,0.7722,0.7717,0.77185,1543299997.0
2007-07-31 13:24:00,0.7719,0.7721,0.7719,0.7721,488600005.0
2007-07-31 13:25:00,0.7721,0.7721,0.7718,0.772,797500005.0
2007-07-31 13:26:00,0.772,0.7723,0.7719,0.77215,1011599998.0
2007-07-31 13:27:00,0.77215,0.7726,0.77215,0.7724,528299995.0
2007-07-31 13:28:00,0.7724,0.7724,0.7718,0.7719,1260899997.0
2007-07-31 13:29:00,0.77195,0.7722,0.7718,0.7722,617700002.0
2007-07-31 13:30:00,0.7722,0.7727,0.7719,0.77255,1873600000.0
2007-07-31 13:31:00,0.7726,0.77295,0.7725,0.7726,1386299996.0
2007-07-31 13:32:00,0.7726,0.7728,0.7724,0.7726,855299991.0
2007-07-31 13:33:00,0.7726,0.7729,0.77255,0.7727,541699999.0
2007-07-31 13:34:00,0.7727,0.7728,0.7725,0.7728,772899995.0
2007-07-31 13:35:00,0.7727,0.77275,0.7726,0.7727,222000002.0
2007-07-31 13:36:00,0.7727,0.7727,0.7723,0.7726,910100007.0
2007-07-31 13:37:00,0.7727,0.77275,0.7725,0.77265,702399998.0
2007-07-31 13:38:00,0.7727,0.7729,0.7725,0.7728,1002600000.0
2007-07-31 13:39:00,0.77285,0.7729,0.77255,0.77255,948199998.0
2007-07-31 13:40:00,0.7727,0.77295,0.7726,0.7729,664399996.0
2007-07-31 13:41:00,0.77285,0.7729,0.7728,0.7728,379800002.0
2007-07-31 13:42:00,0.7728,0.7731,0.77275,0.77305,791000004.0
2007-07-31 13:43:00,0.77305,0.7731,0.7729,0.77305,342600004.0
2007-07-31 13:44:00,0.77305,0.7731,0.7727,0.7729,1826000012.0
2007-07-31 13:45:00,0.7729,0.77295,0.77265,0.7729,1086300004.0
2007-07-31 13:46:00,0.7729,0.7729,0.7727,0.7728,693899997.0
2007-07-31 13:47:00,0.7728,0.7728,0.7725,0.77275,590700001.0
2007-07-31 13:48:00,0.77275,0.77285,0.7727,0.77285,428500000.0
2007-07-31 13:49:00,0.77285,0.773,0.77275,0.7729,588800001.0
2007-07-31 13:50:00,0.77285,0.77285,0.7726,0.7728,769900000.0
2007-07-31 13:51:00,0.7728,0.7728,0.77255,0.7726,234700000.0
2007-07-31 13:52:00,0.77255,0.7726,0.77235,0.77255,446500003.0
2007-07-31 13:53:00,0.77255,0.7726,0.7724,0.7726,477300006.0
2007-07-31 13:54:00,0.7726,0.77265,0.7725,0.7726,318200002.0
2007-07-31 13:55:00,0.7726,0.7726,0.7724,0.77255,789100003.0
2007-07-31 13:56:00,0.77255,0.7726,0.7722,0.7724,430500000.0
2007-07-31 13:57:00,0.7724,0.7724,0.7721,0.7722,397699997.0
2007-07-31 13:58:00,0.7722,0.77235,0.7721,0.7723,474099998.0
2007-07-31 13:59:00,0.7723,0.7724,0.7721,0.77235,572700002.0
2007-07-31 14:00:00,0.77235,0.7724,0.7722,0.7724,102000000.0
2007-07-31 14:01:00,0.77235,0.77235,0.7721,0.7721,138599997.0
2007-07-31 14:02:00,0.7721,0.7722,0.7718,0.7719,628800001.0
2007-07-31 14:03:00,0.7718,0.772,0.77175,0.7718,461799999.0
2007-07-31 14:04:00,0.7718,0.7718,0.7714,0.7716,996699993.0
2007-07-31 14:05:00,0.7716,0.77165,0.77155,0.7716,528200002.0
2007-07-31 14:06:00,0.7716,0.7719,0.77155,0.7717,358300000.0
2007-07-31 14:07:00,0.7717,0.7719,0.7716,0.7717,759400002.0
2007-07-31 14:08:00,0.7717,0.772,0.7716,0.7717,713000000.0
2007-07-31 14:09:00,0.7717,0.7717,0.7717,0.7717,148200000.0
2007-07-31 14:10:00,0.7717,0.772,0.7716,0.7719,1380099998.0
2007-07-31 14:11:00,0.7719,0.7721,0.7718,0.772,735700000.0
2007-07-31 14:12:00,0.772,0.772,0.7719,0.7719,218899996.0
2007-07-31 14:13:00,0.772,0.7723,0.772,0.7723,221600001.0
2007-07-31 14:14:00,0.7723,0.7723,0.772,0.7721,510499999.0
2007-07-31 14:15:00,0.77205,0.77205,0.7716,0.7717,1163799998.0
2007-07-31 14:16:00,0.7717,0.7719,0.7716,0.7718,635099993.0
2007-07-31 14:17:00,0.7719,0.7721,0.7719,0.772,213800002.0
2007-07-31 14:18:00,0.772,0.772,0.7718,0.7718,320199999.0
2007-07-31 14:19:00,0.7718,0.7721,0.77175,0.7719,812099999.0
2007-07-31 14:20:00,0.772,0.772,0.7718,0.7719,481800003.0
2007-07-31 14:21:00,0.7719,0.772,0.7719,0.772,308299998.0
2007-07-31 14:22:00,0.7719,0.7719,0.7718,0.7719,377099999.0
2007-07-31 14:23:00,0.7719,0.7721,0.7718,0.7719,1015000003.0
2007-07-31 14:24:00,0.772,0.7721,0.7718,0.7719,566700004.0
2007-07-31 14:25:00,0.772,0.772,0.772,0.772,81200000.0
2007-07-31 14:26:00,0.772,0.7722,0.772,0.7721,845900012.0
2007-07-31 14:27:00,0.7721,0.77225,0.772,0.77225,93700002.0
2007-07-31 14:28:00,0.77225,0.77235,0.7722,0.77235,149899997.0
2007-07-31 14:29:00,0.77235,0.77235,0.7717,0.7717,285300000.0
2007-07-31 14:30:00,0.7716,0.7723,0.7716,0.7722,303799997.0
2007-07-31 14:31:00,0.7722,0.7724,0.7722,0.7724,791199998.0
2007-07-31 14:32:00,0.7724,0.7724,0.7721,0.7721,486499998.0
2007-07-31 14:33:00,0.7721,0.7722,0.7719,0.7719,636099999.0
2007-07-31 14:34:00,0.772,0.7722,0.7718,0.7722,1594199995.0
2007-07-31 14:35:00,0.7722,0.7724,0.7721,0.7722,1482599998.0
2007-07-31 14:36:00,0.7722,0.7724,0.7722,0.7724,1060099999.0
2007-07-31 14:37:00,0.7724,0.7727,0.7723,0.7725,1430399999.0
2007-07-31 14:38:00,0.7725,0.7725,0.7723,0.7725,749399997.0
2007-07-31 14:39:00,0.77245,0.77245,0.7721,0.7722,884299992.0
2007-07-31 14:40:00,0.7722,0.7722,0.7718,0.7719,1066800004.0
2007-07-31 14:41:00,0.7719,0.772,0.7718,0.7719,548700003.0
2007-07-31 14:42:00,0.7719,0.772,0.7718,0.7719,871899998.0
2007-07-31 14:43:00,0.7719,0.7719,0.7718,0.7718,223400008.0
2007-07-31 14:44:00,0.7719,0.772,0.7717,0.7718,410200001.0
2007-07-31 14:45:00,0.77175,0.77175,0.7714,0.7717,980100003.0
2007-07-31 14:46:00,0.7717,0.77185,0.7716,0.7718,285400001.0
2007-07-31 14:47:00,0.7718,0.7719,0.7717,0.77185,598800003.0
2007-07-31 14:48:00,0.7718,0.77185,0.7714,0.7716,1046899998.0
2007-07-31 14:49:00,0.77155,0.7716,0.7708,0.7708,1679699999.0
2007-07-31 14:50:00,0.7709,0.77165,0.7709,0.77145,1143899999.0
2007-07-31 14:51:00,0.77145,0.77145,0.77135,0.77145,94700000.0
2007-07-31 14:52:00,0.77145,0.77145,0.7708,0.7708,1018799998.0
2007-07-31 14:53:00,0.7708,0.7708,0.7703,0.77075,1333099994.0
2007-07-31 14:54:00,0.7708,0.7709,0.7706,0.7706,611999999.0
2007-07-31 14:55:00,0.7706,0.7714,0.7705,0.7713,1151200007.0
2007-07-31 14:56:00,0.7713,0.7713,0.7705,0.7705,1321499998.0
2007-07-31 14:57:00,0.7705,0.7711,0.7704,0.77105,334399999.0
2007-07-31 14:58:00,0.7712,0.7712,0.7708,0.7709,934900003.0
2007-07-31 14:59:00,0.7709,0.7712,0.7707,0.7712,1087500000.0
2007-07-31 15:00:00,0.7712,0.7712,0.77055,0.77055,1047800004.0
2007-07-31 15:01:00,0.7706,0.7708,0.7703,0.7704,1226600004.0
2007-07-31 15:02:00,0.7704,0.7704,0.7701,0.7704,1539800013.0
2007-07-31 15:03:00,0.7703,0.7706,0.7701,0.7705,844500005.0
2007-07-31 15:04:00,0.7705,0.7705,0.7701,0.7704,796600002.0
2007-07-31 15:05:00,0.7703,0.7705,0.7703,0.77045,680499995.0
2007-07-31 15:06:00,0.7705,0.7705,0.7703,0.7703,843799999.0
2007-07-31 15:07:00,0.7702,0.7705,0.7702,0.77045,398499997.0
2007-07-31 15:08:00,0.7704,0.7705,0.7703,0.77035,884299999.0
2007-07-31 15:09:00,0.77035,0.7704,0.7699,0.77,1357399997.0
2007-07-31 15:10:00,0.77,0.77,0.7691,0.7693,1871699999.0
2007-07-31 15:11:00,0.76945,0.7696,0.76935,0.7696,1150900001.0
2007-07-31 15:12:00,0.7696,0.77,0.7695,0.7699,723500001.0
2007-07-31 15:13:00,0.7698,0.7701,0.7696,0.7699,1397200004.0
2007-07-31 15:14:00,0.7699,0.7699,0.7696,0.7699,519400001.0
2007-07-31 15:15:00,0.7699,0.7703,0.7699,0.77005,655100002.0
2007-07-31 15:16:00,0.77005,0.7702,0.77,0.7701,591400000.0
2007-07-31 15:17:00,0.77,0.7701,0.7699,0.7701,441200002.0
2007-07-31 15:18:00,0.7701,0.7702,0.7699,0.7701,581599995.0
2007-07-31 15:19:00,0.7701,0.77015,0.77,0.77,444600000.0
2007-07-31 15:20:00,0.77,0.77,0.76985,0.77,363900000.0
2007-07-31 15:21:00,0.77,0.7703,0.7699,0.77025,1059799997.0
2007-07-31 15:22:00,0.7703,0.7704,0.77015,0.7703,727099994.0
2007-07-31 15:23:00,0.7703,0.7705,0.77,0.7701,1147200000.0
2007-07-31 15:24:00,0.7701,0.7701,0.77,0.7701,847300002.0
2007-07-31 15:25:00,0.7701,0.7703,0.7701,0.7703,459100003.0
2007-07-31 15:26:00,0.7703,0.7706,0.7703,0.7706,690799999.0
2007-07-31 15:27:00,0.7707,0.7709,0.7707,0.77075,961300001.0
2007-07-31 15:28:00,0.77075,0.7708,0.7707,0.7708,347599999.0
2007-07-31 15:29:00,0.7708,0.7709,0.7707,0.7709,809200001.0
2007-07-31 15:30:00,0.7709,0.7709,0.7709,0.7709,320799999.0
2007-07-31 15:31:00,0.7709,0.7711,0.7709,0.771,540900005.0
2007-07-31 15:32:00,0.7709,0.7711,0.7709,0.771,529100000.0
2007-07-31 15:33:00,0.7709,0.7715,0.7709,0.7714,1380400006.0
2007-07-31 15:34:00,0.7716,0.7721,0.7713,0.7721,1206999998.0
2007-07-31 15:35:00,0.7719,0.772,0.7717,0.7719,1206999998.0
2007-07-31 15:36:00,0.7719,0.7722,0.7718,0.7718,1610300006.0
2007-07-31 15:37:00,0.7718,0.7719,0.7717,0.7719,411100000.0
2007-07-31 15:38:00,0.7719,0.772,0.7718,0.7719,417400005.0
2007-07-31 15:39:00,0.77185,0.772,0.7716,0.772,1190099998.0
2007-07-31 15:40:00,0.77195,0.772,0.7718,0.7719,443699997.0
2007-07-31 15:41:00,0.7719,0.77215,0.77185,0.772,1253900006.0
2007-07-31 15:42:00,0.772,0.77225,0.77195,0.7721,853499993.0
2007-07-31 15:43:00,0.77215,0.7722,0.77185,0.7719,451700000.0
2007-07-31 15:44:00,0.7719,0.7721,0.7718,0.7719,554900004.0
2007-07-31 15:45:00,0.7719,0.772,0.7717,0.7718,822999994.0
2007-07-31 15:46:00,0.7718,0.7719,0.7714,0.7716,977399999.0
2007-07-31 15:47:00,0.7716,0.7716,0.7711,0.7714,793200003.0
2007-07-31 15:48:00,0.7714,0.77145,0.7711,0.7712,1435700000.0
2007-07-31 15:49:00,0.7712,0.7716,0.7711,0.7714,1153499995.0
2007-07-31 15:50:00,0.7715,0.7715,0.77085,0.7709,1337899995.0
2007-07-31 15:51:00,0.7709,0.771,0.7706,0.7707,934100003.0
2007-07-31 15:52:00,0.7707,0.7707,0.77,0.7701,1894700004.0
2007-07-31 15:53:00,0.7701,0.7706,0.7701,0.77055,1605700000.0
2007-07-31 15:54:00,0.7706,0.7706,0.7701,0.77025,1019599998.0
2007-07-31 15:55:00,0.7703,0.7703,0.77,0.7702,1696300004.0
2007-07-31 15:56:00,0.7702,0.7705,0.7702,0.7704,549500002.0
2007-07-31 15:57:00,0.7704,0.7705,0.7703,0.7704,479600002.0
2007-07-31 15:58:00,0.7704,0.7704,0.7695,0.7695,1443599999.0
2007-07-31 15:59:00,0.7695,0.77,0.7695,0.7697,1452200000.0
2007-07-31 16:00:00,0.7697,0.7701,0.7692,0.77005,1062799997.0
2007-07-31 16:01:00,0.7701,0.7703,0.76985,0.7703,1352899998.0
2007-07-31 16:02:00,0.7703,0.7706,0.7701,0.7706,1217200003.0
2007-07-31 16:03:00,0.77055,0.7707,0.77025,0.77035,2141200002.0
2007-07-31 16:04:00,0.77035,0.7705,0.7701,0.77035,1590099992.0
2007-07-31 16:05:00,0.7702,0.7707,0.7702,0.7702,1251800005.0
2007-07-31 16:06:00,0.7701,0.7702,0.7699,0.77,1251800005.0
2007-07-31 16:07:00,0.77,0.77,0.7698,0.7699,1145600015.0
2007-07-31 16:08:00,0.7699,0.7701,0.7699,0.7701,580600002.0
2007-07-31 16:09:00,0.7701,0.7701,0.7698,0.7698,1275299992.0
2007-07-31 16:10:00,0.7698,0.76995,0.7697,0.7697,1340199996.0
2007-07-31 16:11:00,0.7697,0.7697,0.7695,0.7696,857699999.0
2007-07-31 16:12:00,0.7696,0.7698,0.7696,0.7697,707200003.0
2007-07-31 16:13:00,0.7697,0.7697,0.7695,0.7695,276500003.0
2007-07-31 16:14:00,0.7696,0.76965,0.7691,0.7691,1910599995.0
2007-07-31 16:15:00,0.76925,0.7693,0.7689,0.769,1084600008.0
2007-07-31 16:16:00,0.769,0.7691,0.7687,0.7688,1267599996.0
2007-07-31 16:17:00,0.7688,0.769,0.76875,0.76895,1315199991.0
2007-07-31 16:18:00,0.76895,0.7691,0.7688,0.769,1384199996.0
2007-07-31 16:19:00,0.7691,0.7691,0.7689,0.769,636899999.0
2007-07-31 16:20:00,0.7691,0.7692,0.7687,0.7688,1150099997.0
2007-07-31 16:21:00,0.7688,0.7689,0.7683,0.7684,781700002.0
2007-07-31 16:22:00,0.7683,0.7686,0.76805,0.7684,1557899997.0
2007-07-31 16:23:00,0.7684,0.7685,0.7682,0.7685,1587999993.0
2007-07-31 16:24:00,0.7685,0.76905,0.7683,0.7686,1439099998.0
2007-07-31 16:25:00,0.7687,0.7688,0.7683,0.7685,1535699994.0
2007-07-31 16:26:00,0.7685,0.7686,0.7684,0.7685,1176999994.0
2007-07-31 16:27:00,0.7685,0.7686,0.7682,0.7682,1230000000.0
2007-07-31 16:28:00,0.7682,0.7684,0.7681,0.7682,1097699996.0
2007-07-31 16:29:00,0.76815,0.7683,0.768,0.768,924500007.0
2007-07-31 16:30:00,0.768,0.7682,0.7679,0.7682,998700001.0
2007-07-31 16:31:00,0.7682,0.7682,0.7679,0.7681,1318300010.0
2007-07-31 16:32:00,0.7681,0.7684,0.7681,0.7683,771100000.0
2007-07-31 16:33:00,0.7683,0.7684,0.76815,0.7683,207700000.0
2007-07-31 16:34:00,0.76825,0.7683,0.7682,0.76825,270000002.0
2007-07-31 16:35:00,0.7683,0.76885,0.7682,0.7687,1551700006.0
2007-07-31 16:36:00,0.7687,0.7693,0.7687,0.7693,778100000.0
2007-07-31 16:37:00,0.76925,0.7694,0.7691,0.7694,554699999.0
2007-07-31 16:38:00,0.7694,0.7694,0.7693,0.7694,218499999.0
2007-07-31 16:39:00,0.7694,0.77,0.7694,0.7697,495200002.0
2007-07-31 16:40:00,0.7697,0.7699,0.7695,0.7695,484400000.0
2007-07-31 16:41:00,0.7695,0.7695,0.7692,0.7695,784999998.0
2007-07-31 16:42:00,0.7695,0.7695,0.7689,0.7689,1062600003.0
2007-07-31 16:43:00,0.769,0.769,0.7684,0.7686,783300004.0
2007-07-31 16:44:00,0.7686,0.7687,0.768,0.7683,1159099993.0
2007-07-31 16:45:00,0.7683,0.7683,0.7678,0.7681,2105999999.0
2007-07-31 16:46:00,0.768,0.7681,0.7675,0.7675,1888200005.0
2007-07-31 16:47:00,0.7677,0.7681,0.7676,0.7678,1079699995.0
2007-07-31 16:48:00,0.7678,0.7684,0.7678,0.7683,671299995.0
2007-07-31 16:49:00,0.7684,0.7684,0.7677,0.768,683199995.0
2007-07-31 16:50:00,0.76805,0.76815,0.7679,0.76815,683199995.0
2007-07-31 16:51:00,0.76815,0.7683,0.7681,0.76825,105300000.0
2007-07-31 16:52:00,0.76825,0.76825,0.7681,0.7681,362300000.0
2007-07-31 16:53:00,0.7682,0.7682,0.7681,0.7681,351200000.0
2007-07-31 16:54:00,0.7681,0.7683,0.76805,0.76825,269100002.0
2007-07-31 16:55:00,0.76825,0.7683,0.7681,0.7683,1199099995.0
2007-07-31 16:56:00,0.7683,0.76865,0.7681,0.76865,1574099999.0
2007-07-31 16:57:00,0.76865,0.7687,0.7684,0.76865,1200299993.0
2007-07-31 16:58:00,0.7686,0.76865,0.7683,0.7686,1828899991.0
2007-07-31 16:59:00,0.76855,0.76895,0.7683,0.7688,2131399989.0
2007-07-31 17:00:00,0.7688,0.7695,0.7685,0.7695,1056500002.0
2007-07-31 17:01:00,0.7695,0.7695,0.769,0.769,486999998.0
2007-07-31 17:02:00,0.769,0.76905,0.7688,0.769,759699995.0
2007-07-31 17:03:00,0.769,0.7693,0.7689,0.7692,1299800004.0
2007-07-31 17:04:00,0.7692,0.77,0.7692,0.77,1430599987.0
2007-07-31 17:05:00,0.7699,0.77,0.7694,0.7699,1264899993.0
2007-07-31 17:06:00,0.7699,0.77,0.7698,0.7699,302700000.0
2007-07-31 17:07:00,0.7699,0.77,0.7698,0.7699,226399999.0
2007-07-31 17:08:00,0.7699,0.7701,0.7697,0.77,1044299999.0
2007-07-31 17:09:00,0.77,0.77,0.7699,0.77,138099994.0
2007-07-31 17:10:00,0.7699,0.77,0.7698,0.7698,205699997.0
2007-07-31 17:11:00,0.7698,0.77,0.7698,0.76995,492000001.0
2007-07-31 17:12:00,0.76995,0.7701,0.7697,0.7701,362499998.0
2007-07-31 17:13:00,0.7701,0.7701,0.77,0.77005,61800000.0
2007-07-31 17:14:00,0.77005,0.7701,0.7698,0.77,495799993.0
2007-07-31 17:15:00,0.77,0.7702,0.7699,0.7701,343799998.0
2007-07-31 17:16:00,0.77005,0.77015,0.7699,0.77015,639600000.0
2007-07-31 17:17:00,0.77015,0.7702,0.7701,0.7701,207199998.0
2007-07-31 17:18:00,0.7701,0.77025,0.77,0.77015,281199998.0
2007-07-31 17:19:00,0.7701,0.7701,0.7696,0.7699,1380599996.0
2007-07-31 17:20:00,0.7699,0.7704,0.7699,0.7703,709900001.0
2007-07-31 17:21:00,0.7702,0.7704,0.7702,0.7703,247999996.0
2007-07-31 17:22:00,0.7704,0.7706,0.7704,0.7704,232800000.0
2007-07-31 17:23:00,0.7706,0.7706,0.77,0.7702,652600001.0
2007-07-31 17:24:00,0.77015,0.7704,0.77,0.7701,232000000.0
2007-07-31 17:25:00,0.7701,0.7702,0.7698,0.7699,905899999.0
2007-07-31 17:26:00,0.7699,0.77,0.7696,0.76985,630299998.0
2007-07-31 17:27:00,0.7699,0.76995,0.7698,0.7698,130900000.0
2007-07-31 17:28:00,0.77,0.7702,0.7698,0.77005,547300000.0
2007-07-31 17:29:00,0.77005,0.7701,0.7699,0.77,440100001.0
2007-07-31 17:30:00,0.77,0.77,0.77,0.77,274000000.0
2007-07-31 17:31:00,0.77,0.77015,0.7699,0.7701,433600001.0
2007-07-31 17:32:00,0.7701,0.77045,0.7701,0.7704,165900000.0
2007-07-31 17:33:00,0.7704,0.77065,0.7703,0.7703,572800003.0
2007-07-31 17:34:00,0.7703,0.7704,0.7703,0.7703,289200000.0
2007-07-31 17:35:00,0.7703,0.7707,0.7703,0.7706,710800006.0
2007-07-31 17:36:00,0.7705,0.7708,0.7704,0.7705,1169900003.0
2007-07-31 17:37:00,0.7706,0.771,0.7705,0.7708,450800006.0
2007-07-31 17:38:00,0.77085,0.7714,0.7707,0.7711,1269499997.0
2007-07-31 17:39:00,0.7711,0.7712,0.7709,0.7711,402199999.0
2007-07-31 17:40:00,0.7711,0.7712,0.7709,0.7712,683400005.0
2007-07-31 17:41:00,0.7712,0.7714,0.7711,0.7711,590399998.0
2007-07-31 17:42:00,0.7712,0.7714,0.7712,0.7713,359199999.0
2007-07-31 17:43:00,0.7713,0.7715,0.7712,0.7714,789799995.0
2007-07-31 17:44:00,0.7714,0.77275,0.7713,0.77255,1762700000.0
2007-07-31 17:45:00,0.77255,0.7726,0.7717,0.7719,866900001.0
2007-07-31 17:46:00,0.7719,0.77205,0.77165,0.7717,1649600001.0
2007-07-31 17:47:00,0.77165,0.7718,0.7714,0.7715,1243999994.0
2007-07-31 17:48:00,0.7715,0.7715,0.77135,0.77135,706300001.0
2007-07-31 17:49:00,0.77135,0.7715,0.7713,0.7715,628599994.0
2007-07-31 17:50:00,0.7715,0.7715,0.7715,0.7715,100600002.0
2007-07-31 17:51:00,0.7715,0.7715,0.7712,0.77125,612300002.0
2007-07-31 17:52:00,0.77125,0.7714,0.77125,0.7713,779799999.0
2007-07-31 17:53:00,0.7713,0.7713,0.7712,0.7713,576800000.0
2007-07-31 17:54:00,0.7713,0.7713,0.7712,0.7712,536099996.0
2007-07-31 17:55:00,0.7712,0.7713,0.7711,0.7711,424300002.0
2007-07-31 17:56:00,0.7711,0.7712,0.7709,0.7711,1490500004.0
2007-07-31 17:57:00,0.7711,0.7711,0.7709,0.7709,741900006.0
2007-07-31 17:58:00,0.7709,0.771,0.7709,0.771,751699998.0
2007-07-31 17:59:00,0.771,0.7712,0.771,0.7712,541899995.0
2007-07-31 18:00:00,0.7713,0.7714,0.7713,0.7714,713099998.0
2007-07-31 18:01:00,0.7714,0.7714,0.7713,0.7713,800700003.0
2007-07-31 18:02:00,0.7713,0.7713,0.7711,0.7712,215300000.0
2007-07-31 18:03:00,0.7712,0.7712,0.7709,0.771,1005700007.0
2007-07-31 18:04:00,0.771,0.771,0.77095,0.77095,88100000.0
2007-07-31 18:05:00,0.771,0.7711,0.7709,0.77105,422999997.0
2007-07-31 18:06:00,0.7711,0.7711,0.771,0.771,240099998.0
2007-07-31 18:07:00,0.771,0.771,0.771,0.771,520000000.0
2007-07-31 18:08:00,0.771,0.771,0.7709,0.771,422000006.0
2007-07-31 18:09:00,0.771,0.771,0.77095,0.77095,118700000.0
2007-07-31 18:10:00,0.771,0.771,0.771,0.771,60500000.0
2007-07-31 18:11:00,0.771,0.771,0.771,0.771,60500000.0
2007-07-31 18:12:00,0.771,0.771,0.7708,0.771,534500004.0
2007-07-31 18:13:00,0.771,0.771,0.771,0.771,167600000.0
2007-07-31 18:14:00,0.771,0.771,0.7709,0.771,311500000.0
2007-07-31 18:15:00,0.771,0.771,0.771,0.771,495100004.0
2007-07-31 18:16:00,0.771,0.771,0.7709,0.7709,331699997.0
2007-07-31 18:17:00,0.771,0.7712,0.771,0.7711,267299998.0
2007-07-31 18:18:00,0.7711,0.7711,0.7709,0.77105,949599995.0
2007-07-31 18:19:00,0.7711,0.7711,0.7709,0.7711,623700003.0
2007-07-31 18:20:00,0.7711,0.7711,0.77085,0.7709,114600000.0
2007-07-31 18:21:00,0.77085,0.7714,0.77085,0.7714,646800005.0
2007-07-31 18:22:00,0.7715,0.7715,0.7713,0.7713,267900000.0
2007-07-31 18:23:00,0.7713,0.7714,0.7712,0.7714,76700000.0
2007-07-31 18:24:00,0.7714,0.7714,0.7714,0.7714,37100000.0
2007-07-31 18:25:00,0.7714,0.7714,0.7713,0.7714,159600003.0
2007-07-31 18:26:00,0.7714,0.7714,0.771,0.7711,233100000.0
2007-07-31 18:27:00,0.7711,0.7713,0.771,0.7713,164000001.0
2007-07-31 18:28:00,0.7713,0.7713,0.7712,0.77125,296899997.0
2007-07-31 18:29:00,0.7713,0.7713,0.7709,0.7711,411199998.0
2007-07-31 18:30:00,0.7711,0.7711,0.771,0.77105,767599985.0
2007-07-31 18:32:00,0.771,0.7712,0.771,0.7712,180700005.0
2007-07-31 18:33:00,0.7712,0.7715,0.7712,0.7713,57000000.0
2007-07-31 18:34:00,0.7713,0.7713,0.771,0.7711,249800005.0
2007-07-31 18:35:00,0.7711,0.7711,0.7711,0.7711,58400000.0
2007-07-31 18:36:00,0.7711,0.7711,0.7711,0.7711,197900003.0
2007-07-31 18:37:00,0.7711,0.7711,0.771,0.771,317500005.0
2007-07-31 18:38:00,0.7711,0.7711,0.7709,0.7709,204300001.0
2007-07-31 18:39:00,0.7709,0.771,0.7709,0.771,101000000.0
2007-07-31 18:40:00,0.771,0.7711,0.771,0.771,248499995.0
2007-07-31 18:41:00,0.771,0.771,0.771,0.771,160799999.0
2007-07-31 18:42:00,0.771,0.771,0.7709,0.771,448099996.0
2007-07-31 18:43:00,0.771,0.771,0.7709,0.77095,224600000.0
2007-07-31 18:44:00,0.77085,0.77098,0.77059,0.77085,281400000.0
2007-07-31 18:45:00,0.77085,0.77086,0.77058,0.77082,360200001.0
2007-07-31 18:46:00,0.771,0.771,0.7708,0.7708,221900004.0
2007-07-31 18:47:00,0.7708,0.7709,0.7706,0.7708,425999996.0
2007-07-31 18:48:00,0.7707,0.7709,0.7707,0.7709,277099999.0
2007-07-31 18:49:00,0.7709,0.771,0.7709,0.7709,83500001.0
2007-07-31 18:50:00,0.771,0.771,0.771,0.771,30200000.0
2007-07-31 18:51:00,0.771,0.771,0.7709,0.7709,282600000.0
2007-07-31 18:52:00,0.7709,0.771,0.77075,0.77075,330200001.0
2007-07-31 18:53:00,0.7708,0.7708,0.7706,0.7707,602100001.0
2007-07-31 18:54:00,0.7707,0.7707,0.7706,0.7706,973900001.0
2007-07-31 18:55:00,0.7706,0.7706,0.7705,0.7705,292199999.0
2007-07-31 18:56:00,0.7705,0.7706,0.7705,0.7706,188600000.0
2007-07-31 18:57:00,0.7706,0.7706,0.7705,0.7706,252399997.0
2007-07-31 18:58:00,0.7706,0.7706,0.7706,0.7706,376799999.0
2007-07-31 18:59:00,0.7706,0.7706,0.77055,0.77055,400999992.0
2007-07-31 19:00:00,0.77055,0.7708,0.7704,0.7708,438799995.0
2007-07-31 19:01:00,0.7708,0.7708,0.7705,0.7706,607099999.0
2007-07-31 19:02:00,0.7706,0.7708,0.7706,0.7708,540799999.0
2007-07-31 19:03:00,0.7707,0.7707,0.7703,0.7705,1855400027.0
2007-07-31 19:04:00,0.7705,0.7705,0.7704,0.7704,178900001.0
2007-07-31 19:05:00,0.7705,0.7705,0.7704,0.7705,565699995.0
2007-07-31 19:06:00,0.7705,0.7706,0.7703,0.7705,1308899991.0
2007-07-31 19:07:00,0.7705,0.7705,0.7705,0.7705,255799993.0
2007-07-31 19:08:00,0.7705,0.7707,0.77045,0.77065,1023300001.0
2007-07-31 19:09:00,0.77065,0.77065,0.7703,0.7706,405399999.0
2007-07-31 19:10:00,0.7706,0.7706,0.77055,0.7706,210699999.0
2007-07-31 19:11:00,0.7706,0.7706,0.77055,0.7706,70400000.0
2007-07-31 19:12:00,0.7706,0.7706,0.7704,0.7704,480000007.0
2007-07-31 19:13:00,0.7705,0.7706,0.7705,0.7706,374700002.0
2007-07-31 19:14:00,0.7706,0.7707,0.7705,0.7707,266100000.0
2007-07-31 19:15:00,0.7707,0.7707,0.7703,0.7703,510299995.0
2007-07-31 19:16:00,0.7703,0.7703,0.7702,0.7703,131800000.0
2007-07-31 19:17:00,0.7703,0.7703,0.7701,0.7701,168399995.0
2007-07-31 19:18:00,0.7701,0.7704,0.7701,0.7703,592399996.0
2007-07-31 19:19:00,0.7703,0.7703,0.7702,0.7702,1061799995.0
2007-07-31 19:20:00,0.7703,0.7703,0.7701,0.7701,127800000.0
2007-07-31 19:21:00,0.77001,0.77013,0.76975,0.77003,578599996.0
2007-07-31 19:22:00,0.76995,0.77015,0.76981,0.77004,538800000.0
2007-07-31 19:23:00,0.7701,0.7703,0.7701,0.7703,192799999.0
2007-07-31 19:24:00,0.7703,0.7703,0.7703,0.7703,12000000.0
2007-07-31 19:25:00,0.7702,0.7703,0.7701,0.7703,323999999.0
2007-07-31 19:26:00,0.7703,0.7703,0.7701,0.7702,427600004.0
2007-07-31 19:27:00,0.7701,0.7701,0.7701,0.7701,87499999.0
2007-07-31 19:28:00,0.7701,0.7701,0.7701,0.7701,81900000.0
2007-07-31 19:29:00,0.7701,0.7703,0.7701,0.7701,352700006.0
2007-07-31 19:30:00,0.7701,0.7703,0.7701,0.77025,194400004.0
2007-07-31 19:31:00,0.7703,0.7703,0.7702,0.7702,166600005.0
2007-07-31 19:32:00,0.7702,0.7702,0.7701,0.7701,453000002.0
2007-07-31 19:33:00,0.7702,0.7702,0.7701,0.7702,86099999.0
2007-07-31 19:34:00,0.7702,0.7702,0.7702,0.7702,247299999.0
2007-07-31 19:35:00,0.7702,0.7702,0.7702,0.7702,124600000.0
2007-07-31 19:36:00,0.7702,0.7702,0.7701,0.7701,374299999.0
2007-07-31 19:37:00,0.7702,0.7702,0.7702,0.7702,338999997.0
2007-07-31 19:38:00,0.7702,0.7703,0.7702,0.7703,170499998.0
2007-07-31 19:39:00,0.7703,0.7703,0.7701,0.7702,444400002.0
2007-07-31 19:40:00,0.7702,0.7702,0.77015,0.7702,39200000.0
2007-07-31 19:41:00,0.7702,0.7702,0.7702,0.7702,31200000.0
2007-07-31 19:42:00,0.7702,0.7703,0.7699,0.7699,972899997.0
2007-07-31 19:43:00,0.77,0.77,0.7698,0.7698,1531600018.0
2007-07-31 19:44:00,0.7698,0.7698,0.7696,0.7698,1460099998.0
2007-07-31 19:45:00,0.7697,0.7697,0.7694,0.76955,1460099998.0
2007-07-31 19:46:00,0.7696,0.7696,0.7694,0.7694,528199999.0
2007-07-31 19:47:00,0.7694,0.7696,0.7694,0.7696,890000001.0
2007-07-31 19:48:00,0.7696,0.7697,0.7695,0.7697,992999999.0
2007-07-31 19:49:00,0.7696,0.7697,0.769,0.769,1670200013.0
2007-07-31 19:50:00,0.7692,0.7692,0.7689,0.7692,946899998.0
2007-07-31 19:51:00,0.7692,0.7692,0.7689,0.769,909200002.0
2007-07-31 19:52:00,0.7689,0.7689,0.7684,0.7686,1821400003.0
2007-07-31 19:53:00,0.7685,0.7691,0.7685,0.7691,1821400003.0
2007-07-31 19:54:00,0.7691,0.7691,0.76895,0.7691,768000001.0
2007-07-31 19:55:00,0.769,0.7692,0.769,0.7692,831600002.0
2007-07-31 19:56:00,0.7692,0.7696,0.7692,0.7694,637100000.0
2007-07-31 19:57:00,0.7694,0.7694,0.7693,0.7694,145699996.0
2007-07-31 19:58:00,0.7694,0.7695,0.7694,0.7695,134099994.0
2007-07-31 19:59:00,0.7695,0.7695,0.7694,0.7694,223899994.0
2007-07-31 20:00:00,0.7694,0.7695,0.7694,0.7695,391899999.0
2007-07-31 20:01:00,0.7695,0.7696,0.7694,0.76955,317399999.0
2007-07-31 20:02:00,0.7696,0.7696,0.7696,0.7696,15900000.0
2007-07-31 20:03:00,0.7696,0.7696,0.76955,0.7696,153600000.0
2007-07-31 20:04:00,0.7696,0.7697,0.7696,0.7697,202000000.0
2007-07-31 20:05:00,0.7697,0.7697,0.7697,0.7697,347000000.0
2007-07-31 20:06:00,0.7697,0.7697,0.7696,0.7696,516399992.0
2007-07-31 20:07:00,0.7696,0.7696,0.7695,0.7695,291100001.0
2007-07-31 20:08:00,0.7695,0.7695,0.76935,0.7695,388500007.0
2007-07-31 20:09:00,0.7695,0.7695,0.7692,0.7694,404899995.0
2007-07-31 20:10:00,0.7693,0.76945,0.7693,0.7694,34400000.0
2007-07-31 20:11:00,0.7693,0.7693,0.7692,0.7693,334800000.0
2007-07-31 20:12:00,0.7693,0.7693,0.7692,0.7692,170800002.0
2007-07-31 20:13:00,0.7692,0.7693,0.7687,0.7688,603099997.0
2007-07-31 20:14:00,0.7688,0.7688,0.76865,0.7687,334900000.0
2007-07-31 20:15:00,0.7687,0.769,0.7686,0.7688,1078999999.0
2007-07-31 20:16:00,0.7688,0.7688,0.7685,0.76865,573599999.0
2007-07-31 20:17:00,0.76865,0.7687,0.7686,0.7687,197600003.0
2007-07-31 20:18:00,0.7687,0.7687,0.7685,0.7685,412200005.0
2007-07-31 20:19:00,0.76865,0.7687,0.7686,0.7686,530299993.0
2007-07-31 20:20:00,0.7686,0.7686,0.76855,0.7686,179100000.0
2007-07-31 20:21:00,0.7686,0.7687,0.7684,0.7687,206099999.0
2007-07-31 20:22:00,0.7687,0.7687,0.7684,0.7684,583900003.0
2007-07-31 20:23:00,0.7684,0.7684,0.7676,0.768,2111999997.0
2007-07-31 20:24:00,0.768,0.7683,0.7679,0.7682,1065500001.0
2007-07-31 20:25:00,0.7682,0.7683,0.7679,0.7679,676299999.0
2007-07-31 20:26:00,0.7679,0.768,0.7678,0.7679,486700000.0
2007-07-31 20:27:00,0.7679,0.768,0.7678,0.7678,847200006.0
2007-07-31 20:28:00,0.7678,0.768,0.7677,0.7679,766700003.0
2007-07-31 20:29:00,0.7678,0.7679,0.7678,0.7679,670599998.0
2007-07-31 20:30:00,0.7678,0.7679,0.7676,0.7676,1504999994.0
2007-07-31 20:31:00,0.7676,0.76765,0.767,0.7671,1730800004.0
2007-07-31 20:32:00,0.7671,0.7671,0.7667,0.767,1700799992.0
2007-07-31 20:33:00,0.767,0.7671,0.7666,0.7671,1153500003.0
2007-07-31 20:34:00,0.7671,0.7671,0.7664,0.76685,1960800002.0
2007-07-31 20:35:00,0.7669,0.7671,0.7665,0.7666,596499999.0
2007-07-31 20:36:00,0.7664,0.7666,0.7662,0.7664,512999993.0
2007-07-31 20:37:00,0.7663,0.7663,0.7661,0.7662,512999993.0
2007-07-31 20:38:00,0.7662,0.7664,0.7661,0.7664,769899995.0
2007-07-31 20:39:00,0.7664,0.7664,0.7658,0.7658,1270900001.0
2007-07-31 20:40:00,0.7659,0.7662,0.7657,0.766,1607600009.0
2007-07-31 20:41:00,0.766,0.7661,0.7657,0.76595,929799995.0
2007-07-31 20:42:00,0.766,0.7664,0.7659,0.7663,501800001.0
2007-07-31 20:43:00,0.7663,0.7664,0.7662,0.7664,783600003.0
2007-07-31 20:44:00,0.7664,0.7664,0.7662,0.7663,901900000.0
2007-07-31 20:45:00,0.7663,0.7664,0.7663,0.7664,471799990.0
2007-07-31 20:46:00,0.7664,0.7664,0.7661,0.7662,1153699998.0
2007-07-31 20:47:00,0.7662,0.7662,0.7657,0.766,562100000.0
2007-07-31 20:48:00,0.766,0.7664,0.766,0.7664,221500000.0
2007-07-31 20:49:00,0.7664,0.7664,0.766,0.7663,748299994.0
2007-07-31 20:50:00,0.76625,0.7664,0.7662,0.7662,1090299995.0
2007-07-31 20:51:00,0.7663,0.7663,0.7661,0.7663,565900002.0
2007-07-31 20:52:00,0.76625,0.7663,0.7662,0.7663,458299999.0
2007-07-31 20:53:00,0.7663,0.7663,0.7659,0.7659,319000002.0
2007-07-31 20:54:00,0.7659,0.76605,0.7659,0.766,146699998.0
2007-07-31 20:55:00,0.76595,0.76595,0.7657,0.7659,825900002.0
2007-07-31 20:56:00,0.76585,0.76635,0.76585,0.7663,716100004.0
2007-07-31 20:57:00,0.7663,0.7666,0.7663,0.7664,522900000.0
2007-07-31 20:58:00,0.7664,0.7666,0.766,0.766,1234699997.0
2007-07-31 20:59:00,0.766,0.7663,0.766,0.7662,1038899998.0
2007-07-31 21:00:00,0.7663,0.7664,0.7663,0.7663,380600001.0
2007-07-31 21:01:00,0.7664,0.7664,0.7664,0.7664,29600000.0
2007-07-31 21:02:00,0.7664,0.7665,0.7664,0.7665,224700000.0
2007-07-31 21:03:00,0.7665,0.7666,0.7664,0.7664,181499997.0
2007-07-31 21:04:00,0.7665,0.7666,0.7665,0.7666,298199999.0
2007-07-31 21:05:00,0.7666,0.7667,0.7666,0.7667,126300000.0
2007-07-31 21:06:00,0.7667,0.7667,0.7666,0.7667,421800000.0
2007-07-31 21:07:00,0.7667,0.7667,0.7666,0.7666,31100000.0
2007-07-31 21:08:00,0.7666,0.7666,0.7666,0.7666,33600000.0
2007-07-31 21:09:00,0.7666,0.7666,0.7666,0.7666,22100000.0
2007-07-31 21:10:00,0.7665,0.7666,0.7665,0.7666,45800000.0
2007-07-31 21:11:00,0.7666,0.7666,0.7665,0.7666,24800000.0
2007-07-31 21:12:00,0.7666,0.7666,0.7665,0.7665,46400000.0
2007-07-31 21:13:00,0.7666,0.7667,0.7665,0.7666,116600002.0
2007-07-31 21:14:00,0.7667,0.7667,0.7665,0.7666,179800001.0
2007-07-31 21:15:00,0.7666,0.7667,0.7665,0.7666,194099998.0
2007-07-31 21:16:00,0.7667,0.7667,0.7665,0.7665,303600000.0
2007-07-31 21:17:00,0.7665,0.7665,0.7662,0.7663,319200002.0
2007-07-31 21:18:00,0.7663,0.7663,0.7662,0.7662,138900000.0
2007-07-31 21:19:00,0.7662,0.7662,0.7662,0.7662,52000000.0
2007-07-31 21:20:00,0.7662,0.7662,0.7659,0.7659,97999999.0
2007-07-31 21:21:00,0.766,0.766,0.7655,0.7655,687800004.0
2007-07-31 21:22:00,0.7656,0.7657,0.7652,0.7656,530500001.0
2007-07-31 21:23:00,0.7656,0.7658,0.7656,0.7658,186100004.0
2007-07-31 21:24:00,0.7658,0.7659,0.7656,0.7658,862899997.0
2007-07-31 21:25:00,0.7658,0.7661,0.7657,0.7661,465799997.0
2007-07-31 21:26:00,0.766,0.7661,0.766,0.766,145399999.0
2007-07-31 21:27:00,0.766,0.7661,0.766,0.766,173299997.0
2007-07-31 21:28:00,0.76588,0.76604,0.7657,0.7657,418199998.0
2007-07-31 21:29:00,0.7661,0.7661,0.7659,0.7659,233400003.0
2007-07-31 21:30:00,0.7659,0.7659,0.7656,0.7656,632799996.0
2007-07-31 21:31:00,0.7657,0.7658,0.7654,0.7656,276099999.0
2007-07-31 21:32:00,0.7656,0.7657,0.7656,0.7657,76000000.0
2007-07-31 21:33:00,0.7657,0.7657,0.7656,0.7656,82400000.0
2007-07-31 21:34:00,0.7656,0.7658,0.7652,0.7655,249400000.0
2007-07-31 21:35:00,0.7654,0.7657,0.7651,0.7657,496800002.0
2007-07-31 21:36:00,0.7656,0.7656,0.7651,0.7652,247800000.0
2007-07-31 21:37:00,0.7653,0.7653,0.7653,0.7653,101600000.0
2007-07-31 21:38:00,0.7654,0.7654,0.7652,0.7653,229599999.0
2007-07-31 21:39:00,0.7653,0.7654,0.7653,0.7653,99200001.0
2007-07-31 21:40:00,0.7653,0.7653,0.7647,0.765,687399998.0
2007-07-31 21:41:00,0.765,0.7651,0.7649,0.7649,519400000.0
2007-07-31 21:42:00,0.7649,0.7649,0.7646,0.7647,241400000.0
2007-07-31 21:43:00,0.7647,0.7647,0.764,0.764,916099995.0
2007-07-31 21:44:00,0.764,0.7641,0.7631,0.7635,1164099993.0
2007-07-31 21:45:00,0.7635,0.7635,0.7629,0.763,882399998.0
2007-07-31 21:46:00,0.763,0.7634,0.763,0.763,906499997.0
2007-07-31 21:47:00,0.7631,0.7631,0.7623,0.7627,1055499998.0
2007-07-31 21:48:00,0.7627,0.7633,0.7623,0.7632,820100001.0
2007-07-31 21:49:00,0.7634,0.7638,0.7633,0.7637,589400000.0
2007-07-31 21:50:00,0.7637,0.7637,0.7629,0.7629,624799996.0
2007-07-31 21:51:00,0.763,0.7636,0.763,0.7636,611199999.0
2007-07-31 21:52:00,0.7636,0.7639,0.7636,0.7638,444599999.0
2007-07-31 21:53:00,0.7639,0.7639,0.7636,0.7636,610600001.0
2007-07-31 21:54:00,0.7636,0.7636,0.7631,0.7631,237800000.0
2007-07-31 21:55:00,0.763,0.7631,0.7627,0.7627,204800000.0
2007-07-31 21:56:00,0.7626,0.7627,0.7626,0.7627,164800000.0
2007-07-31 21:57:00,0.7627,0.7627,0.7621,0.7621,455500000.0
2007-07-31 21:58:00,0.7621,0.7623,0.7617,0.7619,857799995.0
2007-07-31 21:59:00,0.7619,0.7621,0.7616,0.7621,768300001.0
2007-07-31 22:00:00,0.7622,0.7626,0.762,0.7622,683700002.0
2007-07-31 22:01:00,0.7622,0.7622,0.7616,0.7617,540500003.0
2007-07-31 22:02:00,0.7617,0.7618,0.7613,0.7613,560000001.0
2007-07-31 22:03:00,0.7612,0.7614,0.761,0.7611,406799995.0
2007-07-31 22:04:00,0.7611,0.762,0.7611,0.762,354300000.0
2007-07-31 22:05:00,0.762,0.7627,0.7619,0.7626,473600001.0
2007-07-31 22:06:00,0.7626,0.7628,0.7623,0.7627,182700001.0
2007-07-31 22:07:00,0.7627,0.7634,0.7627,0.7633,830299999.0
2007-07-31 22:08:00,0.7635,0.7637,0.7632,0.7634,658399996.0
2007-07-31 22:09:00,0.7634,0.7635,0.7626,0.7629,404499994.0
2007-07-31 22:10:00,0.7629,0.763,0.7624,0.7625,304800000.0
2007-07-31 22:11:00,0.7624,0.7624,0.7619,0.7621,377500002.0
2007-07-31 22:12:00,0.7621,0.7624,0.7621,0.7621,224600000.0
2007-07-31 22:13:00,0.7621,0.7621,0.7615,0.7621,337300000.0
2007-07-31 22:14:00,0.7621,0.7623,0.7621,0.7623,308299999.0
2007-07-31 22:15:00,0.7622,0.7629,0.7619,0.7627,578299999.0
2007-07-31 22:16:00,0.7628,0.763,0.7628,0.7629,189399999.0
2007-07-31 22:17:00,0.7629,0.7629,0.7629,0.7629,54400000.0
2007-07-31 22:18:00,0.7629,0.763,0.7629,0.763,115200000.0
2007-07-31 22:19:00,0.763,0.763,0.7625,0.7625,111700000.0
2007-07-31 22:20:00,0.7629,0.763,0.7628,0.763,49700000.0
2007-07-31 22:21:00,0.763,0.763,0.7626,0.7628,256899999.0
2007-07-31 22:22:00,0.7627,0.7628,0.7627,0.7627,99199996.0
2007-07-31 22:23:00,0.7628,0.7629,0.7628,0.7629,212699999.0
2007-07-31 22:24:00,0.7628,0.7629,0.7627,0.7628,113100000.0
2007-07-31 22:25:00,0.7628,0.7632,0.7627,0.763,191900000.0
2007-07-31 22:26:00,0.763,0.7633,0.763,0.7633,76700000.0
2007-07-31 22:27:00,0.7633,0.7633,0.7632,0.7633,146500000.0
2007-07-31 22:28:00,0.7632,0.7633,0.7629,0.7629,229299997.0
2007-07-31 22:29:00,0.7629,0.763,0.7628,0.7629,82699999.0
2007-07-31 22:30:00,0.7629,0.763,0.7628,0.7628,64800000.0
2007-07-31 22:31:00,0.7629,0.7631,0.7629,0.7631,164000000.0
2007-07-31 22:32:00,0.7632,0.7633,0.763,0.7632,110800000.0
2007-07-31 22:33:00,0.7632,0.7632,0.7632,0.7632,23200000.0
2007-07-31 22:34:00,0.7632,0.7634,0.7632,0.7634,113300000.0
2007-07-31 22:35:00,0.7634,0.7637,0.7634,0.7634,312700000.0
2007-07-31 22:36:00,0.7634,0.7634,0.7634,0.7634,44000000.0
2007-07-31 22:37:00,0.7634,0.7634,0.7627,0.7631,131000000.0
2007-07-31 22:38:00,0.7632,0.7632,0.7632,0.7632,61600000.0
2007-07-31 22:39:00,0.7632,0.7633,0.7631,0.7632,112800000.0
2007-07-31 22:40:00,0.7632,0.7632,0.763,0.7632,104000000.0
2007-07-31 22:41:00,0.7631,0.7631,0.7631,0.7631,18400000.0
2007-07-31 22:42:00,0.7631,0.7632,0.7631,0.7631,56500000.0
2007-07-31 22:43:00,0.7632,0.7632,0.7631,0.7632,201300000.0
2007-07-31 22:44:00,0.7632,0.7632,0.7628,0.7628,371999999.0
2007-07-31 22:45:00,0.7628,0.7628,0.7624,0.7624,299000000.0
2007-07-31 22:46:00,0.7625,0.7628,0.7624,0.7627,363600001.0
2007-07-31 22:47:00,0.7626,0.7627,0.7624,0.7624,135400001.0
2007-07-31 22:48:00,0.7626,0.7627,0.7626,0.7627,44700000.0
2007-07-31 22:49:00,0.7626,0.7627,0.7622,0.7622,400000000.0
2007-07-31 22:50:00,0.7622,0.7623,0.7615,0.7621,403800000.0
2007-07-31 22:51:00,0.7621,0.7621,0.762,0.7621,79300000.0
2007-07-31 22:52:00,0.7621,0.7621,0.7619,0.7619,103900000.0
2007-07-31 22:53:00,0.7619,0.7621,0.7615,0.762,551500001.0
2007-07-31 22:54:00,0.762,0.7621,0.7619,0.7619,238200000.0
2007-07-31 22:55:00,0.762,0.762,0.7618,0.762,90599999.0
2007-07-31 22:56:00,0.7619,0.7621,0.7619,0.762,272799999.0
2007-07-31 22:57:00,0.7619,0.7621,0.7619,0.7621,318800000.0
2007-07-31 22:58:00,0.7621,0.7622,0.762,0.7621,278500001.0
2007-07-31 22:59:00,0.7621,0.7621,0.7621,0.7621,40900000.0
2007-07-31 23:00:00,0.7621,0.7622,0.762,0.7621,30400000.0
2007-07-31 23:01:00,0.7621,0.7622,0.762,0.7621,32000000.0
2007-07-31 23:02:00,0.7621,0.7621,0.7621,0.7621,7200000.0
2007-07-31 23:03:00,0.7621,0.7621,0.7621,0.7621,31200000.0
2007-07-31 23:04:00,0.7621,0.7621,0.7621,0.7621,30400000.0
2007-07-31 23:05:00,0.7621,0.7621,0.7621,0.7621,58300000.0
2007-07-31 23:06:00,0.762,0.7621,0.762,0.7621,38999999.0
2007-07-31 23:07:00,0.762,0.7622,0.762,0.7622,219299996.0
2007-07-31 23:08:00,0.7622,0.7625,0.7621,0.7624,482899999.0
2007-07-31 23:09:00,0.7624,0.7624,0.7621,0.7622,301900000.0
2007-07-31 23:10:00,0.7622,0.7623,0.7622,0.7623,145500000.0
2007-07-31 23:11:00,0.7622,0.7622,0.762,0.762,107500000.0
2007-07-31 23:12:00,0.7621,0.7621,0.7619,0.7619,370500000.0
2007-07-31 23:13:00,0.762,0.7621,0.7614,0.7617,474900000.0
2007-07-31 23:14:00,0.7617,0.7618,0.7611,0.7611,666799999.0
2007-07-31 23:15:00,0.7611,0.7612,0.7608,0.76105,648599998.0
2007-07-31 23:16:00,0.7611,0.7611,0.76105,0.76105,17600000.0
2007-07-31 23:17:00,0.7611,0.7611,0.761,0.761,330499999.0
2007-07-31 23:18:00,0.761,0.761,0.7608,0.761,329899999.0
2007-07-31 23:19:00,0.761,0.761,0.7608,0.76095,291200003.0
2007-07-31 23:20:00,0.761,0.761,0.7607,0.76095,319399999.0
2007-07-31 23:21:00,0.76095,0.76095,0.7604,0.7607,733699999.0
2007-07-31 23:22:00,0.7607,0.7607,0.7605,0.7607,492899998.0
2007-07-31 23:23:00,0.7607,0.7608,0.7606,0.7607,292500000.0
2007-07-31 23:24:00,0.76065,0.7607,0.7604,0.76055,405899996.0
2007-07-31 23:25:00,0.76055,0.7611,0.7605,0.7609,320300001.0
2007-07-31 23:26:00,0.7609,0.761,0.7605,0.761,183100001.0
2007-07-31 23:27:00,0.761,0.761,0.7608,0.7609,525799999.0
2007-07-31 23:28:00,0.7609,0.7609,0.7605,0.7608,456899999.0
2007-07-31 23:29:00,0.7608,0.7609,0.7608,0.7608,103200000.0
2007-07-31 23:30:00,0.7608,0.7608,0.7605,0.7605,365700000.0
2007-07-31 23:31:00,0.7605,0.7605,0.7604,0.7604,344600001.0
2007-07-31 23:32:00,0.7604,0.7606,0.7602,0.7604,584299998.0
2007-07-31 23:33:00,0.7604,0.7605,0.7603,0.7604,320000000.0
2007-07-31 23:34:00,0.7604,0.7605,0.7604,0.7605,107200000.0
2007-07-31 23:35:00,0.7605,0.7605,0.7601,0.7601,197599999.0
2007-07-31 23:36:00,0.7601,0.7601,0.7599,0.7599,237799995.0
2007-07-31 23:37:00,0.7599,0.7602,0.7599,0.7602,417399999.0
2007-07-31 23:38:00,0.7602,0.7604,0.7602,0.7603,285800000.0
2007-07-31 23:39:00,0.7603,0.7603,0.76,0.7601,444000001.0
2007-07-31 23:40:00,0.7601,0.7601,0.75935,0.7597,1145100001.0
2007-07-31 23:41:00,0.7597,0.7599,0.7596,0.7599,609099995.0
2007-07-31 23:42:00,0.7599,0.76,0.7597,0.7599,657899998.0
2007-07-31 23:43:00,0.76,0.76,0.7597,0.76,516699999.0
2007-07-31 23:44:00,0.76,0.7601,0.76,0.7601,453900004.0
2007-07-31 23:45:00,0.7601,0.7603,0.76,0.76,179100001.0
2007-07-31 23:46:00,0.7599,0.7605,0.7596,0.7605,523699999.0
2007-07-31 23:47:00,0.7605,0.7607,0.7604,0.7607,203099998.0
2007-07-31 23:48:00,0.7607,0.7608,0.7605,0.7608,363300003.0
2007-07-31 23:49:00,0.7608,0.7608,0.7602,0.7606,477300006.0
2007-07-31 23:50:00,0.7606,0.7607,0.7606,0.7606,390699999.0
2007-07-31 23:51:00,0.7605,0.7608,0.7605,0.7607,722400008.0
2007-07-31 23:52:00,0.7607,0.7607,0.7605,0.76055,320599999.0
2007-07-31 23:53:00,0.7605,0.7606,0.7605,0.76055,449100000.0
2007-07-31 23:54:00,0.76055,0.7609,0.76055,0.7607,361199997.0
2007-07-31 23:55:00,0.7607,0.7607,0.7602,0.7602,913199994.0
2007-07-31 23:56:00,0.7603,0.7603,0.7596,0.7599,909400001.0
2007-07-31 23:57:00,0.7598,0.7599,0.7596,0.7598,817199997.0
2007-07-31 23:58:00,0.7598,0.7598,0.7598,0.7598,449400003.0
2007-07-31 23:59:00,0.7598,0.7598,0.7594,0.75955,399400000.0
2007-08-01 00:00:00,0.7596,0.7596,0.7596,0.7596,432500005.0
2007-08-01 00:01:00,0.7597,0.7602,0.7597,0.7601,1262199998.0
2007-08-01 00:02:00,0.7599,0.7602,0.7599,0.7602,1584500003.0
2007-08-01 00:03:00,0.7602,0.7606,0.7601,0.7605,1757700002.0
2007-08-01 00:04:00,0.7605,0.761,0.7605,0.7608,1083000006.0
2007-08-01 00:05:00,0.7609,0.7609,0.7608,0.7608,450299998.0
2007-08-01 00:06:00,0.7608,0.7608,0.76075,0.7608,119400000.0
2007-08-01 00:07:00,0.7608,0.7609,0.7608,0.7609,166000001.0
2007-08-01 00:08:00,0.7609,0.7609,0.7608,0.7608,222099997.0
2007-08-01 00:09:00,0.7608,0.7609,0.7607,0.7608,650099999.0
2007-08-01 00:10:00,0.7608,0.7608,0.7607,0.7607,52599999.0
2007-08-01 00:11:00,0.7607,0.7609,0.7607,0.7609,266799994.0
2007-08-01 00:12:00,0.7609,0.7609,0.7608,0.7608,66400000.0
2007-08-01 00:13:00,0.7609,0.761,0.7609,0.761,883100000.0
2007-08-01 00:14:00,0.761,0.761,0.761,0.761,146200006.0
2007-08-01 00:15:00,0.761,0.7611,0.761,0.7611,507500007.0
2007-08-01 00:16:00,0.7611,0.7611,0.761,0.7611,851300001.0
2007-08-01 00:17:00,0.7611,0.7611,0.761,0.761,1064600003.0
2007-08-01 00:18:00,0.7611,0.76125,0.761,0.761,167899998.0
2007-08-01 00:19:00,0.761,0.7611,0.761,0.7611,150200000.0
2007-08-01 00:20:00,0.7611,0.7611,0.7611,0.7611,136100001.0
2007-08-01 00:21:00,0.7611,0.7611,0.7611,0.7611,46600001.0
2007-08-01 00:22:00,0.7612,0.7612,0.7612,0.7612,73800000.0
2007-08-01 00:23:00,0.7612,0.7613,0.7611,0.7612,389000001.0
2007-08-01 00:24:00,0.7613,0.7613,0.7611,0.7613,265400000.0
2007-08-01 00:25:00,0.7613,0.7614,0.7611,0.7613,513600001.0
2007-08-01 00:26:00,0.7608,0.76105,0.7608,0.76088,801800002.0
2007-08-01 00:27:00,0.7613,0.7613,0.7613,0.7613,16200000.0
2007-08-01 00:28:00,0.7613,0.7622,0.7613,0.7614,612700000.0
2007-08-01 00:29:00,0.7614,0.7618,0.7614,0.7616,381300001.0
2007-08-01 00:30:00,0.7616,0.7622,0.7616,0.762,543899998.0
2007-08-01 00:31:00,0.762,0.7622,0.7619,0.7622,398400003.0
2007-08-01 00:32:00,0.7622,0.7622,0.7621,0.7621,143300000.0
2007-08-01 00:33:00,0.7621,0.7621,0.76195,0.76195,135000001.0
2007-08-01 00:34:00,0.762,0.7622,0.7619,0.762,534200001.0
2007-08-01 00:35:00,0.7621,0.7626,0.7621,0.7626,419799998.0
2007-08-01 00:36:00,0.7626,0.7626,0.7622,0.7623,356900001.0
2007-08-01 00:37:00,0.7623,0.7623,0.7621,0.7623,152499998.0
2007-08-01 00:38:00,0.7623,0.7623,0.76195,0.7621,588199996.0
2007-08-01 00:39:00,0.7621,0.7623,0.7621,0.7623,447799998.0
2007-08-01 00:40:00,0.76225,0.7624,0.7622,0.76225,368800000.0
2007-08-01 00:41:00,0.7624,0.7624,0.7616,0.7617,1002699999.0
2007-08-01 00:42:00,0.7617,0.7619,0.7616,0.7616,728300002.0
2007-08-01 00:43:00,0.7616,0.7617,0.7611,0.7615,655899993.0
2007-08-01 00:44:00,0.7615,0.7616,0.7614,0.7615,274800000.0
2007-08-01 00:45:00,0.7615,0.7615,0.76135,0.76135,178000002.0
2007-08-01 00:46:00,0.7614,0.7614,0.76135,0.7614,74100000.0
2007-08-01 00:47:00,0.7614,0.7614,0.7614,0.7614,60300000.0
2007-08-01 00:48:00,0.7614,0.7617,0.7614,0.7617,610999997.0
2007-08-01 00:49:00,0.7617,0.7618,0.7616,0.7616,246999999.0
2007-08-01 00:50:00,0.7617,0.7617,0.7616,0.7617,399500003.0
2007-08-01 00:51:00,0.7617,0.7617,0.7617,0.7617,53100000.0
2007-08-01 00:52:00,0.7617,0.7618,0.7616,0.7616,237999998.0
2007-08-01 00:53:00,0.7616,0.7617,0.76115,0.7612,576399998.0
2007-08-01 00:54:00,0.7612,0.7614,0.7611,0.7612,396000002.0
2007-08-01 00:55:00,0.7612,0.7613,0.7611,0.7611,114799999.0
2007-08-01 00:56:00,0.7612,0.7613,0.7611,0.7612,250000000.0
2007-08-01 00:57:00,0.7612,0.7612,0.7612,0.7612,29600000.0
2007-08-01 00:58:00,0.7612,0.7613,0.7612,0.7612,85700000.0
2007-08-01 00:59:00,0.7611,0.7615,0.761,0.761,479300003.0
2007-08-01 01:00:00,0.761,0.7612,0.76085,0.7609,518299999.0
2007-08-01 01:01:00,0.7609,0.761,0.7609,0.7609,155900000.0
2007-08-01 01:02:00,0.7609,0.761,0.7607,0.7609,369000000.0
2007-08-01 01:03:00,0.7609,0.76095,0.7607,0.7607,330400000.0
2007-08-01 01:04:00,0.7608,0.761,0.7607,0.76085,889500001.0
2007-08-01 01:05:00,0.7609,0.761,0.7607,0.761,455600002.0
2007-08-01 01:06:00,0.761,0.7613,0.7609,0.7613,174200000.0
2007-08-01 01:07:00,0.7613,0.7615,0.7613,0.7615,293400000.0
2007-08-01 01:08:00,0.7615,0.7615,0.7614,0.7614,52100000.0
2007-08-01 01:09:00,0.7614,0.7616,0.7614,0.7616,60100000.0
2007-08-01 01:10:00,0.7616,0.7616,0.7613,0.7615,618699992.0
2007-08-01 01:11:00,0.7614,0.7614,0.7612,0.7613,330900002.0
2007-08-01 01:12:00,0.7613,0.76145,0.761,0.7614,544799999.0
2007-08-01 01:13:00,0.7613,0.7615,0.7613,0.76145,275900001.0
2007-08-01 01:14:00,0.76145,0.7618,0.7613,0.7617,294600004.0
2007-08-01 01:15:00,0.7617,0.7617,0.7617,0.7617,25700000.0
2007-08-01 01:16:00,0.7617,0.7617,0.7617,0.7617,9800000.0
2007-08-01 01:17:00,0.7618,0.762,0.7618,0.762,112799999.0
2007-08-01 01:18:00,0.7619,0.7619,0.7616,0.7616,969599998.0
2007-08-01 01:19:00,0.7616,0.762,0.7616,0.7618,201500000.0
2007-08-01 01:20:00,0.7618,0.7618,0.7615,0.7616,161000000.0
2007-08-01 01:21:00,0.7616,0.7617,0.7615,0.7617,287200001.0
2007-08-01 01:22:00,0.7617,0.7617,0.7615,0.7617,314200001.0
2007-08-01 01:23:00,0.7617,0.7617,0.7615,0.7616,125599999.0
2007-08-01 01:24:00,0.7616,0.7616,0.76155,0.76155,36000000.0
2007-08-01 01:25:00,0.76155,0.7616,0.7612,0.7613,353599998.0
2007-08-01 01:26:00,0.7613,0.7615,0.7611,0.7614,603000002.0
2007-08-01 01:27:00,0.7614,0.7614,0.7614,0.7614,29600000.0
2007-08-01 01:28:00,0.7614,0.7615,0.7614,0.7615,48600000.0
2007-08-01 01:29:00,0.7615,0.7615,0.7613,0.7613,130600000.0
2007-08-01 01:30:00,0.7613,0.7614,0.7613,0.7614,60200001.0
2007-08-01 01:31:00,0.7614,0.7614,0.7614,0.7614,23200000.0
2007-08-01 01:32:00,0.7614,0.7615,0.7612,0.7615,461800000.0
2007-08-01 01:33:00,0.7615,0.7615,0.7614,0.7614,40000000.0
2007-08-01 01:34:00,0.7614,0.7614,0.7613,0.7613,140200000.0
2007-08-01 01:35:00,0.7613,0.7613,0.7612,0.7612,34100001.0
2007-08-01 01:36:00,0.7612,0.7613,0.7612,0.7612,79700002.0
2007-08-01 01:37:00,0.7612,0.7614,0.7612,0.7612,335699996.0
2007-08-01 01:38:00,0.7612,0.7613,0.7612,0.7613,130100000.0
2007-08-01 01:39:00,0.7614,0.7615,0.7613,0.7613,315799999.0
2007-08-01 01:40:00,0.76145,0.7615,0.7613,0.7615,255800000.0
2007-08-01 01:41:00,0.7614,0.7616,0.7614,0.7615,223100000.0
2007-08-01 01:42:00,0.7615,0.7616,0.7615,0.76155,255800000.0
2007-08-01 01:43:00,0.7616,0.7619,0.7615,0.76175,1177400002.0
2007-08-01 01:44:00,0.76175,0.7618,0.76175,0.7618,221900000.0
2007-08-01 01:45:00,0.7618,0.7619,0.7618,0.7618,388799999.0
2007-08-01 01:46:00,0.7618,0.7619,0.7617,0.7617,513799996.0
2007-08-01 01:47:00,0.7617,0.7617,0.7615,0.7617,410699998.0
2007-08-01 01:48:00,0.7617,0.7618,0.7615,0.7616,620199995.0
2007-08-01 01:49:00,0.7616,0.7616,0.7614,0.76155,309000000.0
2007-08-01 01:50:00,0.7617,0.7617,0.7615,0.7615,589899999.0
2007-08-01 01:51:00,0.7616,0.7616,0.7616,0.7616,296000001.0
2007-08-01 01:52:00,0.7616,0.7616,0.7616,0.7616,108400003.0
2007-08-01 01:53:00,0.7616,0.7616,0.7615,0.7615,152599999.0
2007-08-01 01:54:00,0.7615,0.7618,0.7613,0.7618,1395300000.0
2007-08-01 01:55:00,0.7616,0.7619,0.7616,0.7619,911400001.0
2007-08-01 01:56:00,0.762,0.7623,0.7619,0.7622,897100005.0
2007-08-01 01:57:00,0.7623,0.76235,0.7622,0.7623,748000002.0
2007-08-01 01:58:00,0.7623,0.7624,0.7622,0.7624,568800001.0
2007-08-01 01:59:00,0.7624,0.7624,0.7621,0.7622,1125800003.0
2007-08-01 02:00:00,0.7622,0.7623,0.7621,0.7622,505100000.0
2007-08-01 02:01:00,0.7622,0.7622,0.7618,0.7619,1034900002.0
2007-08-01 02:02:00,0.7619,0.7621,0.7617,0.76195,989599999.0
2007-08-01 02:03:00,0.76195,0.7623,0.7619,0.7621,1452900000.0
2007-08-01 02:04:00,0.7621,0.7622,0.7621,0.7621,289700002.0
2007-08-01 02:05:00,0.7621,0.7621,0.7616,0.76175,1071000006.0
2007-08-01 02:06:00,0.76175,0.7618,0.7615,0.7617,569699997.0
2007-08-01 02:07:00,0.7617,0.7617,0.7617,0.7617,283400008.0
2007-08-01 02:08:00,0.7617,0.7618,0.7615,0.76155,755300004.0
2007-08-01 02:09:00,0.76155,0.7616,0.76,0.7611,574899998.0
2007-08-01 02:10:00,0.7612,0.7613,0.7609,0.7609,655700000.0
2007-08-01 02:11:00,0.7609,0.761,0.7606,0.76075,1309600014.0
2007-08-01 02:12:00,0.7608,0.7611,0.7606,0.7606,1192899994.0
2007-08-01 02:13:00,0.7607,0.761,0.7607,0.761,1485299995.0
2007-08-01 02:14:00,0.761,0.761,0.7609,0.7609,690899993.0
2007-08-01 02:15:00,0.7609,0.7609,0.7608,0.7608,439399999.0
2007-08-01 02:16:00,0.7608,0.7609,0.7604,0.7605,1773700005.0
2007-08-01 02:17:00,0.7604,0.7609,0.7604,0.7608,1336499998.0
2007-08-01 02:18:00,0.7608,0.761,0.7607,0.761,617600005.0
2007-08-01 02:19:00,0.761,0.7611,0.761,0.761,507199998.0
2007-08-01 02:20:00,0.761,0.7611,0.7609,0.761,377999993.0
2007-08-01 02:21:00,0.761,0.7611,0.761,0.761,574599993.0
2007-08-01 02:22:00,0.761,0.761,0.7609,0.7609,137500000.0
2007-08-01 02:23:00,0.7609,0.7609,0.7608,0.7608,939600004.0
2007-08-01 02:24:00,0.761,0.76105,0.7608,0.7609,377300001.0
2007-08-01 02:25:00,0.7609,0.761,0.7609,0.761,269000000.0
2007-08-01 02:26:00,0.761,0.7611,0.7609,0.761,404500006.0
2007-08-01 02:27:00,0.761,0.7612,0.761,0.7612,258600005.0
2007-08-01 02:28:00,0.7612,0.7615,0.7612,0.7613,662100001.0
2007-08-01 02:29:00,0.7614,0.7615,0.7614,0.7615,247899996.0
2007-08-01 02:30:00,0.7615,0.7615,0.7614,0.7615,352099998.0
2007-08-01 02:31:00,0.76145,0.7615,0.7613,0.7614,437799998.0
2007-08-01 02:32:00,0.7614,0.7615,0.7613,0.76145,612000002.0
2007-08-01 02:33:00,0.7615,0.7615,0.7614,0.7614,268299998.0
2007-08-01 02:34:00,0.7614,0.7614,0.7614,0.7614,49600001.0
2007-08-01 02:35:00,0.7614,0.7614,0.7614,0.7614,15200000.0
2007-08-01 02:36:00,0.7614,0.7615,0.7614,0.76145,523999996.0
2007-08-01 02:37:00,0.7615,0.7615,0.7613,0.7613,269099998.0
2007-08-01 02:38:00,0.7613,0.7613,0.7611,0.7612,934699989.0
2007-08-01 02:39:00,0.7612,0.7613,0.7611,0.76115,327399995.0
2007-08-01 02:40:00,0.7612,0.7612,0.7611,0.7611,158700000.0
2007-08-01 02:41:00,0.7612,0.7612,0.7612,0.7612,121600004.0
2007-08-01 02:42:00,0.7612,0.7612,0.761,0.761,772399992.0
2007-08-01 02:43:00,0.761,0.7612,0.761,0.7611,527400004.0
2007-08-01 02:44:00,0.7611,0.7612,0.761,0.7612,448100002.0
2007-08-01 02:45:00,0.7612,0.7612,0.7611,0.7612,209200004.0
2007-08-01 02:46:00,0.7612,0.7615,0.7612,0.7615,590099999.0
2007-08-01 02:47:00,0.76145,0.7616,0.76135,0.76155,465599994.0
2007-08-01 02:48:00,0.7616,0.7616,0.7614,0.7615,226899999.0
2007-08-01 02:49:00,0.7615,0.7616,0.7613,0.7616,392200001.0
2007-08-01 02:50:00,0.7616,0.762,0.76155,0.76185,359400002.0
2007-08-01 02:51:00,0.76185,0.762,0.7618,0.7619,291199999.0
2007-08-01 02:52:00,0.7618,0.7621,0.7618,0.7621,794799995.0
2007-08-01 02:53:00,0.7621,0.7621,0.7619,0.762,503400009.0
2007-08-01 02:54:00,0.762,0.7621,0.7619,0.762,781600000.0
2007-08-01 02:55:00,0.762,0.7621,0.7614,0.7616,1888900001.0
2007-08-01 02:56:00,0.7616,0.7616,0.7611,0.7615,1063399996.0
2007-08-01 02:57:00,0.7615,0.7615,0.7609,0.7611,814000005.0
2007-08-01 02:58:00,0.7611,0.76125,0.7611,0.7611,260599998.0
2007-08-01 02:59:00,0.7611,0.7613,0.761,0.7612,788799995.0
2007-08-01 03:00:00,0.7611,0.7613,0.761,0.7612,689400000.0
2007-08-01 03:01:00,0.7612,0.7614,0.7612,0.7612,209800000.0
2007-08-01 03:02:00,0.7612,0.76135,0.7611,0.7612,529100001.0
2007-08-01 03:03:00,0.7612,0.7612,0.761,0.7611,326700002.0
2007-08-01 03:04:00,0.7611,0.7611,0.7609,0.7609,320700003.0
2007-08-01 03:05:00,0.7609,0.761,0.7609,0.761,265600002.0
2007-08-01 03:06:00,0.761,0.7611,0.761,0.7611,830199999.0
2007-08-01 03:07:00,0.7611,0.7611,0.76105,0.76105,48400000.0
2007-08-01 03:08:00,0.7611,0.7611,0.761,0.761,51600000.0
2007-08-01 03:09:00,0.761,0.7611,0.7607,0.7608,1167299989.0
2007-08-01 03:10:00,0.7608,0.761,0.7607,0.7609,1328500002.0
2007-08-01 03:11:00,0.761,0.761,0.7608,0.761,480600003.0
2007-08-01 03:12:00,0.761,0.761,0.7608,0.761,181500000.0
2007-08-01 03:13:00,0.761,0.761,0.7608,0.7609,1405999999.0
2007-08-01 03:14:00,0.7609,0.7609,0.7606,0.7608,860600001.0
2007-08-01 03:15:00,0.7607,0.7609,0.7607,0.7608,537700002.0
2007-08-01 03:16:00,0.7607,0.7608,0.7605,0.7608,741900002.0
2007-08-01 03:17:00,0.7608,0.7609,0.76075,0.7609,522199999.0
2007-08-01 03:18:00,0.7609,0.7611,0.7609,0.7611,544700001.0
2007-08-01 03:19:00,0.7611,0.7612,0.7609,0.7609,1027200005.0
2007-08-01 03:20:00,0.7609,0.761,0.76085,0.761,334800004.0
2007-08-01 03:21:00,0.761,0.7611,0.761,0.7611,577500009.0
2007-08-01 03:22:00,0.761,0.7611,0.76075,0.7608,465699998.0
2007-08-01 03:23:00,0.7608,0.7609,0.7607,0.7608,166800001.0
2007-08-01 03:24:00,0.7609,0.7609,0.7608,0.7608,84999997.0
2007-08-01 03:25:00,0.7608,0.7611,0.7608,0.76105,155500000.0
2007-08-01 03:26:00,0.7612,0.7613,0.76115,0.76115,201100000.0
2007-08-01 03:27:00,0.76115,0.7614,0.76115,0.7614,410999996.0
2007-08-01 03:28:00,0.7614,0.7614,0.76135,0.7614,177499999.0
2007-08-01 03:29:00,0.7613,0.7613,0.7612,0.7613,139399994.0
2007-08-01 03:30:00,0.7614,0.7615,0.761,0.761,423100002.0
2007-08-01 03:31:00,0.7611,0.7611,0.7604,0.7604,451200002.0
2007-08-01 03:32:00,0.7604,0.7606,0.7601,0.7606,699600000.0
2007-08-01 03:33:00,0.7606,0.7613,0.7605,0.761,1143099999.0
2007-08-01 03:34:00,0.761,0.761,0.7607,0.7609,164899999.0
2007-08-01 03:35:00,0.7609,0.761,0.7609,0.761,253000002.0
2007-08-01 03:36:00,0.7611,0.7614,0.7611,0.7614,222300000.0
2007-08-01 03:37:00,0.7614,0.7615,0.7613,0.7613,569499997.0
2007-08-01 03:38:00,0.7613,0.7615,0.7613,0.7614,157099999.0
2007-08-01 03:39:00,0.7615,0.7615,0.7614,0.7615,107799999.0
2007-08-01 03:40:00,0.76127,0.76139,0.76105,0.76105,147900003.0
2007-08-01 03:41:00,0.7615,0.7617,0.7615,0.7617,225600001.0
2007-08-01 03:42:00,0.7617,0.7619,0.7616,0.7618,503100010.0
2007-08-01 03:43:00,0.7618,0.7618,0.7618,0.7618,230100008.0
2007-08-01 03:44:00,0.7618,0.762,0.7618,0.7619,700100007.0
2007-08-01 03:45:00,0.7619,0.762,0.7616,0.7619,642799997.0
2007-08-01 03:46:00,0.762,0.7623,0.7619,0.7622,776200005.0
2007-08-01 03:47:00,0.7623,0.7626,0.7623,0.7624,840400006.0
2007-08-01 03:48:00,0.7624,0.7625,0.7624,0.7624,97400001.0
2007-08-01 03:49:00,0.7624,0.7624,0.7623,0.7623,109799999.0
2007-08-01 03:50:00,0.7623,0.7624,0.762,0.762,524799996.0
2007-08-01 03:51:00,0.762,0.762,0.7619,0.762,327500004.0
2007-08-01 03:52:00,0.762,0.7621,0.76195,0.7621,231300000.0
2007-08-01 03:53:00,0.7621,0.7621,0.762,0.7621,81300000.0
2007-08-01 03:54:00,0.7621,0.7621,0.7619,0.7619,85500000.0
2007-08-01 03:55:00,0.7621,0.7621,0.7621,0.7621,79400000.0
2007-08-01 03:56:00,0.7621,0.7621,0.7621,0.7621,131200003.0
2007-08-01 03:57:00,0.7621,0.7621,0.7621,0.7621,27900001.0
2007-08-01 03:58:00,0.7621,0.7621,0.762,0.762,39600000.0
2007-08-01 03:59:00,0.762,0.7621,0.762,0.7621,166099999.0
2007-08-01 04:00:00,0.7621,0.76225,0.7621,0.7621,168000001.0
2007-08-01 04:01:00,0.7621,0.7623,0.7621,0.7621,160300000.0
2007-08-01 04:02:00,0.7621,0.76225,0.7621,0.76225,235200000.0
2007-08-01 04:03:00,0.76192,0.76202,0.76177,0.7619,1004999997.0
2007-08-01 04:04:00,0.76187,0.76202,0.76153,0.76182,821199996.0
2007-08-01 04:05:00,0.7623,0.7624,0.7623,0.7624,342499999.0
2007-08-01 04:06:00,0.7624,0.7626,0.7624,0.7624,653599997.0
2007-08-01 04:07:00,0.76235,0.7626,0.76235,0.7625,88100000.0
2007-08-01 04:08:00,0.7625,0.7625,0.7622,0.7622,455799998.0
2007-08-01 04:09:00,0.7623,0.7625,0.7623,0.7625,179999998.0
2007-08-01 04:10:00,0.7625,0.7625,0.7621,0.76225,427800004.0
2007-08-01 04:11:00,0.76225,0.76225,0.7621,0.7621,104899998.0
2007-08-01 04:12:00,0.7622,0.76235,0.7621,0.7622,680000003.0
2007-08-01 04:13:00,0.7622,0.76235,0.7621,0.7621,738600005.0
2007-08-01 04:14:00,0.7621,0.7621,0.762,0.762,138499994.0
2007-08-01 04:15:00,0.7621,0.7623,0.7621,0.76225,96500000.0
2007-08-01 04:16:00,0.76225,0.7623,0.7621,0.7623,215599998.0
2007-08-01 04:17:00,0.76225,0.7623,0.7619,0.7621,440999997.0
2007-08-01 04:18:00,0.7621,0.7621,0.762,0.762,81600001.0
2007-08-01 04:19:00,0.762,0.7621,0.762,0.7621,321800005.0
2007-08-01 04:20:00,0.7621,0.7622,0.7619,0.7621,503000001.0
2007-08-01 04:21:00,0.7621,0.76215,0.76205,0.76205,331600000.0
2007-08-01 04:22:00,0.76205,0.7623,0.7619,0.7623,295399996.0
2007-08-01 04:23:00,0.7623,0.7623,0.7622,0.7622,114600000.0
2007-08-01 04:24:00,0.7622,0.7623,0.7622,0.76225,43000000.0
2007-08-01 04:25:00,0.76225,0.76225,0.7622,0.7622,17700000.0
2007-08-01 04:26:00,0.7622,0.7622,0.7622,0.7622,161899997.0
2007-08-01 04:27:00,0.7622,0.7623,0.7622,0.7622,83700000.0
2007-08-01 04:28:00,0.7622,0.7622,0.762,0.76215,459899999.0
2007-08-01 04:29:00,0.7622,0.7622,0.762,0.7622,82400002.0
2007-08-01 04:30:00,0.7622,0.7622,0.7621,0.7622,98599999.0
2007-08-01 04:31:00,0.7622,0.7622,0.7622,0.7622,56000000.0
2007-08-01 04:32:00,0.7622,0.7622,0.7619,0.7619,113699999.0
2007-08-01 04:33:00,0.76167,0.76177,0.76144,0.76177,226999998.0
2007-08-01 04:34:00,0.7621,0.7622,0.762,0.762,568000002.0
2007-08-01 04:35:00,0.762,0.7622,0.762,0.762,579000002.0
2007-08-01 04:36:00,0.762,0.7623,0.7619,0.7623,433100002.0
2007-08-01 04:37:00,0.7623,0.7625,0.7622,0.7625,349199999.0
2007-08-01 04:38:00,0.7626,0.7626,0.76225,0.76245,182200004.0
2007-08-01 04:39:00,0.76245,0.76245,0.76245,0.76245,4800000.0
2007-08-01 04:40:00,0.7623,0.7624,0.7622,0.7623,179200000.0
2007-08-01 04:41:00,0.7623,0.7625,0.7623,0.76235,229699999.0
2007-08-01 04:42:00,0.7624,0.7624,0.7622,0.7623,285099998.0
2007-08-01 04:43:00,0.7623,0.7623,0.762,0.762,658000000.0
2007-08-01 04:44:00,0.7621,0.7622,0.762,0.762,222899998.0
2007-08-01 04:45:00,0.762,0.7623,0.762,0.7622,253400002.0
2007-08-01 04:46:00,0.7622,0.7623,0.762,0.7622,163200001.0
2007-08-01 04:47:00,0.7622,0.7622,0.7621,0.7622,202999999.0
2007-08-01 04:48:00,0.7622,0.7622,0.7622,0.7622,28600000.0
2007-08-01 04:49:00,0.7622,0.7622,0.7622,0.7622,30300000.0
2007-08-01 04:50:00,0.7622,0.7622,0.7621,0.7621,117199999.0
2007-08-01 04:51:00,0.76205,0.7621,0.7619,0.7621,235900000.0
2007-08-01 04:52:00,0.7621,0.7622,0.762,0.76215,462700000.0
2007-08-01 04:53:00,0.7621,0.7621,0.7619,0.762,71600002.0
2007-08-01 04:54:00,0.762,0.7621,0.7616,0.7616,584000000.0
2007-08-01 04:55:00,0.7617,0.76185,0.7616,0.7617,171999998.0
2007-08-01 04:56:00,0.7617,0.7618,0.7617,0.76175,78700000.0
2007-08-01 04:57:00,0.7616,0.7617,0.7611,0.7613,351799999.0
2007-08-01 04:58:00,0.7614,0.7614,0.76105,0.76125,200699999.0
2007-08-01 04:59:00,0.76125,0.7613,0.7611,0.7611,367100000.0
2007-08-01 05:00:00,0.7611,0.76125,0.761,0.7611,704699997.0
2007-08-01 05:01:00,0.7611,0.7611,0.7611,0.7611,413200002.0
2007-08-01 05:02:00,0.7611,0.7612,0.7609,0.7611,336200002.0
2007-08-01 05:03:00,0.7611,0.7612,0.7609,0.7612,323999995.0
2007-08-01 05:04:00,0.7612,0.7612,0.7609,0.761,342499998.0
2007-08-01 05:05:00,0.7611,0.7612,0.7611,0.7612,106300000.0
2007-08-01 05:06:00,0.7612,0.7612,0.7612,0.7612,16800000.0
2007-08-01 05:07:00,0.7612,0.7612,0.761,0.761,378400001.0
2007-08-01 05:08:00,0.761,0.7611,0.7609,0.7609,254099998.0
2007-08-01 05:09:00,0.76105,0.7611,0.7609,0.7609,97800000.0
2007-08-01 05:10:00,0.7609,0.76105,0.7609,0.76105,88500000.0
2007-08-01 05:11:00,0.76105,0.7611,0.7609,0.7609,136000001.0
2007-08-01 05:12:00,0.7609,0.76125,0.7609,0.76125,144699999.0
2007-08-01 05:13:00,0.76125,0.76155,0.7611,0.7613,560099999.0
2007-08-01 05:14:00,0.7613,0.7615,0.7613,0.76135,116600001.0
2007-08-01 05:15:00,0.76135,0.7614,0.7612,0.7613,282900003.0
2007-08-01 05:16:00,0.7613,0.7614,0.761,0.76115,915899997.0
2007-08-01 05:17:00,0.7611,0.7612,0.761,0.7611,164700001.0
2007-08-01 05:18:00,0.7611,0.7611,0.761,0.761,181500001.0
2007-08-01 05:19:00,0.761,0.7612,0.761,0.761,178500000.0
2007-08-01 05:20:00,0.761,0.7611,0.7608,0.7609,404800002.0
2007-08-01 05:21:00,0.7609,0.76095,0.7606,0.7607,484900007.0
2007-08-01 05:22:00,0.7607,0.7608,0.7603,0.7605,748300001.0
2007-08-01 05:23:00,0.7604,0.7605,0.76035,0.7605,219600000.0
2007-08-01 05:24:00,0.7605,0.7605,0.7601,0.7602,590600000.0
2007-08-01 05:25:00,0.7602,0.7603,0.7599,0.7602,1086600000.0
2007-08-01 05:26:00,0.7602,0.7603,0.7595,0.7595,375699998.0
2007-08-01 05:27:00,0.7595,0.7597,0.7591,0.75945,818799995.0
2007-08-01 05:28:00,0.75945,0.76005,0.7589,0.7598,1360700007.0
2007-08-01 05:29:00,0.75975,0.7598,0.7597,0.7598,213799999.0
2007-08-01 05:30:00,0.7598,0.7599,0.7596,0.7598,694799994.0
2007-08-01 05:31:00,0.7598,0.7598,0.7597,0.7598,182200000.0
2007-08-01 05:32:00,0.7598,0.7598,0.7597,0.7598,429099999.0
2007-08-01 05:33:00,0.7598,0.7598,0.7595,0.7596,1096199993.0
2007-08-01 05:34:00,0.7596,0.7598,0.7596,0.7597,745199999.0
2007-08-01 05:35:00,0.7597,0.76,0.7597,0.7599,734600000.0
2007-08-01 05:36:00,0.7599,0.75995,0.7597,0.7597,588099999.0
2007-08-01 05:37:00,0.7597,0.75975,0.7594,0.7596,833599997.0
2007-08-01 05:38:00,0.7596,0.7598,0.7595,0.7595,839799998.0
2007-08-01 05:39:00,0.7596,0.7597,0.7596,0.7597,288600001.0
2007-08-01 05:40:00,0.7597,0.7597,0.7595,0.7596,242700000.0
2007-08-01 05:41:00,0.7596,0.7597,0.7596,0.7597,321800000.0
2007-08-01 05:42:00,0.7597,0.75995,0.7596,0.7597,325699992.0
2007-08-01 05:43:00,0.7597,0.7601,0.7597,0.7599,562099998.0
2007-08-01 05:44:00,0.7599,0.7601,0.7599,0.76005,214400000.0
2007-08-01 05:45:00,0.76005,0.7601,0.76,0.76,180200000.0
2007-08-01 05:46:00,0.76,0.7601,0.7596,0.7599,975000002.0
2007-08-01 05:47:00,0.7599,0.76,0.7597,0.7598,263199997.0
2007-08-01 05:48:00,0.7598,0.76,0.7597,0.76,401000002.0
2007-08-01 05:49:00,0.76,0.76,0.7597,0.7598,980200001.0
2007-08-01 05:50:00,0.7598,0.7598,0.7593,0.75955,1135899999.0
2007-08-01 05:51:00,0.75955,0.75975,0.7593,0.7595,325300000.0
2007-08-01 05:52:00,0.7595,0.7597,0.7593,0.7594,495900000.0
2007-08-01 05:53:00,0.7594,0.7595,0.7591,0.75945,1283999990.0
2007-08-01 05:54:00,0.75945,0.7595,0.7592,0.7595,654100001.0
2007-08-01 05:55:00,0.7595,0.7595,0.7591,0.75925,722300001.0
2007-08-01 05:56:00,0.75925,0.75925,0.759,0.7591,485600009.0
2007-08-01 05:57:00,0.7591,0.7591,0.7589,0.75895,1047699997.0
2007-08-01 05:58:00,0.759,0.7591,0.75865,0.7591,756299994.0
2007-08-01 05:59:00,0.7591,0.7591,0.7589,0.759,612500002.0
2007-08-01 06:00:00,0.759,0.75915,0.75885,0.7589,1066099989.0
2007-08-01 06:01:00,0.7589,0.759,0.7586,0.75895,449999998.0
2007-08-01 06:02:00,0.759,0.759,0.7588,0.7588,550600000.0
2007-08-01 06:03:00,0.7588,0.759,0.7588,0.7589,245299996.0
2007-08-01 06:04:00,0.7589,0.759,0.758,0.75815,687199999.0
2007-08-01 06:05:00,0.75815,0.7582,0.7578,0.7578,746500002.0
2007-08-01 06:06:00,0.7579,0.7582,0.7572,0.7572,1032800000.0
2007-08-01 06:07:00,0.7573,0.7575,0.7569,0.7575,2076500007.0
2007-08-01 06:08:00,0.75745,0.7581,0.7572,0.7578,1654900002.0
2007-08-01 06:09:00,0.7578,0.758,0.7563,0.7563,1894600005.0
2007-08-01 06:10:00,0.7563,0.7571,0.7563,0.7571,1894600005.0
2007-08-01 06:11:00,0.757,0.7576,0.7569,0.7572,1444599995.0
2007-08-01 06:12:00,0.7571,0.7577,0.7569,0.7577,1007399999.0
2007-08-01 06:13:00,0.7577,0.7579,0.7573,0.7573,1288200001.0
2007-08-01 06:14:00,0.7574,0.7578,0.7574,0.7577,872800002.0
2007-08-01 06:15:00,0.7575,0.7576,0.7574,0.7574,631399997.0
2007-08-01 06:16:00,0.7573,0.7574,0.7569,0.7571,1039700001.0
2007-08-01 06:17:00,0.7571,0.7573,0.7569,0.757,535500005.0
2007-08-01 06:18:00,0.757,0.7573,0.7569,0.7573,724400002.0
2007-08-01 06:19:00,0.7573,0.7576,0.7572,0.7575,692699994.0
2007-08-01 06:20:00,0.7575,0.7577,0.7573,0.7577,393200000.0
2007-08-01 06:21:00,0.7576,0.75775,0.7576,0.7576,165100002.0
2007-08-01 06:22:00,0.7576,0.7581,0.7576,0.758,883700000.0
2007-08-01 06:23:00,0.7581,0.7584,0.7579,0.7583,1176300000.0
2007-08-01 06:24:00,0.7584,0.7586,0.7584,0.7585,199800002.0
2007-08-01 06:25:00,0.7586,0.7586,0.75805,0.75805,601700002.0
2007-08-01 06:26:00,0.758,0.7582,0.758,0.75815,243000001.0
2007-08-01 06:27:00,0.75815,0.75825,0.758,0.75825,186600000.0
2007-08-01 06:28:00,0.75825,0.75825,0.7578,0.7578,321800002.0
2007-08-01 06:29:00,0.75775,0.758,0.7572,0.758,376999998.0
2007-08-01 06:30:00,0.758,0.7582,0.7579,0.75815,326500001.0
2007-08-01 06:31:00,0.7582,0.7584,0.7582,0.7582,171300000.0
2007-08-01 06:32:00,0.7582,0.7585,0.7582,0.7585,275899999.0
2007-08-01 06:33:00,0.7585,0.7585,0.7584,0.7585,138200003.0
2007-08-01 06:34:00,0.7585,0.75895,0.7584,0.7586,1086600003.0
2007-08-01 06:35:00,0.7586,0.7586,0.7579,0.7582,1065399990.0
2007-08-01 06:36:00,0.7582,0.7584,0.758,0.7584,663300002.0
2007-08-01 06:37:00,0.7584,0.7585,0.7581,0.7582,949300001.0
2007-08-01 06:38:00,0.7582,0.7583,0.7579,0.75815,1380699999.0
2007-08-01 06:39:00,0.75815,0.7582,0.7577,0.7581,724600004.0
2007-08-01 06:40:00,0.7581,0.7582,0.758,0.758,184599997.0
2007-08-01 06:41:00,0.7581,0.7583,0.7581,0.7582,524999998.0
2007-08-01 06:42:00,0.7582,0.7582,0.7581,0.7581,203800000.0
2007-08-01 06:43:00,0.7582,0.7583,0.7578,0.7578,577600005.0
2007-08-01 06:44:00,0.7578,0.7579,0.7576,0.7578,832500001.0
2007-08-01 06:45:00,0.7578,0.7579,0.7576,0.7577,507399998.0
2007-08-01 06:46:00,0.7577,0.7577,0.75715,0.7574,173400000.0
2007-08-01 06:47:00,0.7574,0.75755,0.7566,0.757,498599998.0
2007-08-01 06:48:00,0.757,0.7572,0.7569,0.7569,836900006.0
2007-08-01 06:49:00,0.7569,0.7572,0.7569,0.7572,824200009.0
2007-08-01 06:50:00,0.7572,0.7577,0.7571,0.7577,632300003.0
2007-08-01 06:51:00,0.7577,0.7577,0.7572,0.7574,875299998.0
2007-08-01 06:52:00,0.7574,0.7575,0.7565,0.7565,1228199998.0
2007-08-01 06:53:00,0.7566,0.7566,0.7562,0.7563,1729700000.0
2007-08-01 06:54:00,0.7563,0.75705,0.7563,0.757,1729700000.0
2007-08-01 06:55:00,0.75695,0.7571,0.7569,0.7571,314499997.0
2007-08-01 06:56:00,0.7571,0.7574,0.757,0.75735,1083200008.0
2007-08-01 06:57:00,0.75735,0.7577,0.7573,0.7573,1145900002.0
2007-08-01 06:58:00,0.7573,0.7575,0.7573,0.7575,29700001.0
2007-08-01 06:59:00,0.7575,0.7577,0.7572,0.7576,592200000.0
2007-08-01 07:00:00,0.7576,0.7577,0.7575,0.7577,200399999.0
2007-08-01 07:01:00,0.7574,0.7576,0.7562,0.7566,1912299993.0
2007-08-01 07:02:00,0.75655,0.7567,0.7564,0.7565,1912299993.0
2007-08-01 07:03:00,0.7565,0.7566,0.7562,0.7564,762499998.0
2007-08-01 07:04:00,0.7564,0.7564,0.7562,0.7563,1162200011.0
2007-08-01 07:05:00,0.7562,0.7564,0.7561,0.7561,782800000.0
2007-08-01 07:06:00,0.7561,0.7562,0.7558,0.7562,1270800010.0
2007-08-01 07:07:00,0.7562,0.75705,0.7562,0.7565,1063199997.0
2007-08-01 07:08:00,0.7565,0.7566,0.7564,0.7565,490300000.0
2007-08-01 07:09:00,0.7565,0.7565,0.7556,0.7556,1577100006.0
2007-08-01 07:10:00,0.7557,0.7559,0.7555,0.7559,840900000.0
2007-08-01 07:11:00,0.7559,0.756,0.7556,0.75565,1308200013.0
2007-08-01 07:12:00,0.75565,0.7557,0.7553,0.7555,1202600007.0
2007-08-01 07:13:00,0.7556,0.7557,0.7555,0.7557,271400000.0
2007-08-01 07:14:00,0.7557,0.7558,0.7555,0.7555,1031599995.0
2007-08-01 07:15:00,0.7554,0.7557,0.7554,0.7557,797799995.0
2007-08-01 07:16:00,0.7557,0.7559,0.7556,0.7559,928000000.0
2007-08-01 07:17:00,0.7559,0.756,0.7557,0.7559,398199998.0
2007-08-01 07:18:00,0.7559,0.7559,0.75545,0.7556,1341500002.0
2007-08-01 07:19:00,0.7555,0.7556,0.7552,0.7554,929200000.0
2007-08-01 07:20:00,0.7555,0.7555,0.7552,0.7553,549599996.0
2007-08-01 07:21:00,0.7553,0.7553,0.7551,0.7552,901899997.0
2007-08-01 07:22:00,0.7552,0.7552,0.755,0.755,794599999.0
2007-08-01 07:23:00,0.755,0.7551,0.7548,0.755,831900002.0
2007-08-01 07:24:00,0.755,0.7554,0.755,0.7554,507100000.0
2007-08-01 07:25:00,0.7554,0.7555,0.7552,0.7552,436499999.0
2007-08-01 07:26:00,0.7553,0.7553,0.7551,0.7551,509800006.0
2007-08-01 07:27:00,0.7553,0.7553,0.7551,0.75515,704400002.0
2007-08-01 07:28:00,0.75515,0.7552,0.7548,0.7548,1873199998.0
2007-08-01 07:29:00,0.755,0.7552,0.7547,0.7548,1505999996.0
2007-08-01 07:30:00,0.7548,0.7551,0.7548,0.7549,583500001.0
2007-08-01 07:31:00,0.75485,0.7553,0.75485,0.7553,955799999.0
2007-08-01 07:32:00,0.7552,0.7552,0.7546,0.7548,1262199989.0
2007-08-01 07:33:00,0.7548,0.7549,0.7546,0.7548,807899996.0
2007-08-01 07:34:00,0.7548,0.7548,0.7542,0.75425,1685799995.0
2007-08-01 07:35:00,0.7544,0.7548,0.7544,0.7545,291700000.0
2007-08-01 07:36:00,0.7548,0.7549,0.7545,0.7546,291700000.0
2007-08-01 07:37:00,0.7546,0.7547,0.7543,0.7546,1539999989.0
2007-08-01 07:38:00,0.7546,0.75485,0.7542,0.7543,949699998.0
2007-08-01 07:39:00,0.7543,0.7544,0.7542,0.7542,655899999.0
2007-08-01 07:40:00,0.7543,0.7544,0.7542,0.7542,509200000.0
2007-08-01 07:41:00,0.7542,0.7544,0.7539,0.7543,673600000.0
2007-08-01 07:42:00,0.7543,0.7551,0.7542,0.755,1113499999.0
2007-08-01 07:43:00,0.755,0.7551,0.7543,0.75465,1229099990.0
2007-08-01 07:44:00,0.75465,0.7547,0.7544,0.7544,420600000.0
2007-08-01 07:45:00,0.7544,0.7546,0.7544,0.7545,287400000.0
2007-08-01 07:46:00,0.7545,0.7545,0.7542,0.7544,613200000.0
2007-08-01 07:47:00,0.75455,0.755,0.7544,0.75485,887600001.0
2007-08-01 07:48:00,0.75485,0.75485,0.7545,0.7547,773900000.0
2007-08-01 07:49:00,0.7547,0.75475,0.7545,0.7547,493300002.0
2007-08-01 07:50:00,0.7547,0.7547,0.7544,0.7546,1060300004.0
2007-08-01 07:51:00,0.7545,0.7548,0.7544,0.7544,836099996.0
2007-08-01 07:52:00,0.7544,0.75475,0.7543,0.7545,836099996.0
2007-08-01 07:53:00,0.75445,0.7551,0.7543,0.7551,2132500004.0
2007-08-01 07:54:00,0.75515,0.7554,0.755,0.75505,805400000.0
2007-08-01 07:55:00,0.75505,0.7557,0.755,0.7557,954800001.0
2007-08-01 07:56:00,0.7557,0.75585,0.7547,0.7549,1572000001.0
2007-08-01 07:57:00,0.7549,0.7549,0.7544,0.7546,918999990.0
2007-08-01 07:58:00,0.7546,0.7546,0.7543,0.7543,939899998.0
2007-08-01 07:59:00,0.75435,0.7546,0.7542,0.7544,1177799997.0
2007-08-01 08:00:00,0.7544,0.7546,0.7543,0.7546,538999999.0
2007-08-01 08:01:00,0.7545,0.75465,0.7539,0.75425,840299999.0
2007-08-01 08:02:00,0.75425,0.7543,0.7537,0.7538,1109900003.0
2007-08-01 08:03:00,0.7537,0.7537,0.7531,0.7533,1524199999.0
2007-08-01 08:04:00,0.7534,0.7534,0.7532,0.7534,1524199999.0
2007-08-01 08:05:00,0.7534,0.7535,0.7532,0.7534,1797699996.0
2007-08-01 08:06:00,0.7534,0.7543,0.7534,0.7542,1970799999.0
2007-08-01 08:07:00,0.7542,0.7542,0.7536,0.7539,1749300000.0
2007-08-01 08:08:00,0.7539,0.7553,0.7539,0.75525,2063499999.0
2007-08-01 08:09:00,0.7555,0.7558,0.7553,0.7553,770000001.0
2007-08-01 08:10:00,0.7554,0.7559,0.7554,0.7559,770000001.0
2007-08-01 08:11:00,0.7559,0.7571,0.7559,0.7569,1289599993.0
2007-08-01 08:12:00,0.7569,0.7569,0.7557,0.7558,1690500019.0
2007-08-01 08:13:00,0.7558,0.7567,0.7557,0.7565,1500999995.0
2007-08-01 08:14:00,0.7566,0.7567,0.7562,0.7564,1209499995.0
2007-08-01 08:15:00,0.7564,0.7565,0.7563,0.7564,402099998.0
2007-08-01 08:16:00,0.7564,0.7565,0.7562,0.7563,1161900008.0
2007-08-01 08:17:00,0.7563,0.7564,0.7559,0.7559,1055499996.0
2007-08-01 08:18:00,0.756,0.7561,0.75545,0.75565,748899997.0
2007-08-01 08:19:00,0.7556,0.7558,0.7551,0.7551,1754200010.0
2007-08-01 08:20:00,0.7551,0.7555,0.755,0.7555,1754200010.0
2007-08-01 08:21:00,0.7556,0.7557,0.7554,0.7556,906500003.0
2007-08-01 08:22:00,0.7556,0.7556,0.75535,0.7555,1059999995.0
2007-08-01 08:23:00,0.7555,0.7555,0.7554,0.7555,456800001.0
2007-08-01 08:24:00,0.7555,0.7555,0.7555,0.7555,24600000.0
2007-08-01 08:25:00,0.7555,0.7556,0.7552,0.7554,1284499994.0
2007-08-01 08:26:00,0.7554,0.7554,0.7551,0.7551,1301299982.0
2007-08-01 08:27:00,0.7552,0.7552,0.7549,0.7549,732700002.0
2007-08-01 08:28:00,0.7549,0.755,0.7549,0.755,1016399999.0
2007-08-01 08:29:00,0.755,0.7551,0.7549,0.7549,1398400003.0
2007-08-01 08:30:00,0.7549,0.75555,0.7549,0.75555,1396099992.0
2007-08-01 08:31:00,0.75555,0.7558,0.7555,0.7558,1772399996.0
2007-08-01 08:32:00,0.7557,0.7559,0.7555,0.7558,944600006.0
2007-08-01 08:33:00,0.7558,0.7561,0.7557,0.7558,1162000009.0
2007-08-01 08:34:00,0.7559,0.7563,0.7558,0.7562,816699993.0
2007-08-01 08:35:00,0.7563,0.757,0.7563,0.7569,1237699998.0
2007-08-01 08:36:00,0.7567,0.7583,0.7566,0.7582,2039299991.0
2007-08-01 08:37:00,0.758,0.7582,0.7576,0.7577,2039299991.0
2007-08-01 08:38:00,0.7576,0.7577,0.7574,0.7577,2039299991.0
2007-08-01 08:39:00,0.7577,0.7583,0.7576,0.7582,1474199999.0
2007-08-01 08:40:00,0.7583,0.7583,0.7579,0.7579,1141499997.0
2007-08-01 08:41:00,0.758,0.7582,0.7576,0.758,1141499997.0
2007-08-01 08:42:00,0.75795,0.758,0.7574,0.7574,1224999990.0
2007-08-01 08:43:00,0.7574,0.7575,0.7569,0.7569,1637300005.0
2007-08-01 08:44:00,0.757,0.7572,0.7561,0.7566,536000002.0
2007-08-01 08:45:00,0.7561,0.7561,0.75565,0.7559,536000002.0
2007-08-01 08:46:00,0.7559,0.7561,0.7559,0.7561,1410500000.0
2007-08-01 08:47:00,0.7558,0.756,0.7557,0.7558,1410500000.0
2007-08-01 08:48:00,0.7559,0.7562,0.7558,0.7561,1072799996.0
2007-08-01 08:49:00,0.7561,0.7563,0.7561,0.7563,761999997.0
2007-08-01 08:50:00,0.7563,0.7564,0.7559,0.75605,1310799998.0
2007-08-01 08:51:00,0.756,0.75605,0.7557,0.7559,805000002.0
2007-08-01 08:52:00,0.7559,0.756,0.7558,0.756,974099995.0
2007-08-01 08:53:00,0.75595,0.756,0.75575,0.7558,735599998.0
2007-08-01 08:54:00,0.7558,0.7559,0.7558,0.7558,868400014.0
2007-08-01 08:55:00,0.7558,0.7561,0.7558,0.7561,827699994.0
2007-08-01 08:56:00,0.7561,0.7562,0.756,0.7561,344199999.0
2007-08-01 08:57:00,0.7561,0.7564,0.7561,0.7561,439899998.0
2007-08-01 08:58:00,0.7561,0.7568,0.7561,0.7567,1115100010.0
2007-08-01 08:59:00,0.7567,0.757,0.7567,0.7568,1159199998.0
2007-08-01 09:00:00,0.7569,0.757,0.7565,0.7567,675100000.0
2007-08-01 09:01:00,0.7567,0.7569,0.7562,0.7564,2023700002.0
2007-08-01 09:02:00,0.7564,0.7564,0.7559,0.75595,1328999995.0
2007-08-01 09:03:00,0.756,0.756,0.7552,0.7554,1282899994.0
2007-08-01 09:04:00,0.7551,0.7553,0.7549,0.755,1282899994.0
2007-08-01 09:05:00,0.755,0.755,0.7548,0.7548,1141299996.0
2007-08-01 09:06:00,0.7548,0.7552,0.7546,0.7551,1941399994.0
2007-08-01 09:07:00,0.75505,0.7557,0.755,0.7554,1843399993.0
2007-08-01 09:08:00,0.7554,0.756,0.7554,0.7556,1222099998.0
2007-08-01 09:09:00,0.7556,0.7558,0.7555,0.7555,1453400013.0
2007-08-01 09:10:00,0.7555,0.7556,0.7555,0.7556,455400001.0
2007-08-01 09:11:00,0.7556,0.7556,0.7553,0.7555,1296500001.0
2007-08-01 09:12:00,0.7555,0.7559,0.7553,0.7558,2025700000.0
2007-08-01 09:13:00,0.7558,0.7559,0.7556,0.7558,854100001.0
2007-08-01 09:14:00,0.7558,0.7563,0.7558,0.75615,2144700006.0
2007-08-01 09:15:00,0.75615,0.7562,0.7559,0.7562,1349999993.0
2007-08-01 09:16:00,0.75615,0.7562,0.7559,0.7561,1805600008.0
2007-08-01 09:17:00,0.7561,0.7561,0.7559,0.7559,1268400003.0
2007-08-01 09:18:00,0.7559,0.7562,0.7557,0.7558,1961100003.0
2007-08-01 09:19:00,0.7558,0.7558,0.7556,0.7557,501899999.0
2007-08-01 09:20:00,0.7557,0.7558,0.7556,0.7558,957700007.0
2007-08-01 09:21:00,0.7559,0.756,0.7557,0.7557,1103000004.0
2007-08-01 09:22:00,0.7558,0.7568,0.7558,0.7568,1174300003.0
2007-08-01 09:23:00,0.7568,0.7571,0.7567,0.7569,1217999997.0
2007-08-01 09:24:00,0.7569,0.7571,0.7567,0.7568,1738299998.0
2007-08-01 09:25:00,0.7568,0.7568,0.7566,0.7567,860000001.0
2007-08-01 09:26:00,0.7567,0.7568,0.75665,0.7568,397000000.0
2007-08-01 09:27:00,0.7568,0.7568,0.7567,0.7567,711400002.0
2007-08-01 09:28:00,0.7567,0.7567,0.7565,0.7566,433799997.0
2007-08-01 09:29:00,0.7566,0.7566,0.7564,0.7565,704600002.0
2007-08-01 09:30:00,0.7566,0.7566,0.7564,0.7566,842499996.0
2007-08-01 09:31:00,0.75655,0.7568,0.75635,0.7568,798399996.0
2007-08-01 09:32:00,0.7568,0.7568,0.7564,0.7564,1067600000.0
2007-08-01 09:33:00,0.7565,0.7568,0.7565,0.7567,750900008.0
2007-08-01 09:34:00,0.7567,0.7567,0.7563,0.7563,1034600004.0
2007-08-01 09:35:00,0.7564,0.7567,0.7563,0.75655,949000002.0
2007-08-01 09:36:00,0.7566,0.7566,0.7564,0.75655,268300001.0
2007-08-01 09:37:00,0.7566,0.7566,0.7566,0.7566,12700000.0
2007-08-01 09:38:00,0.7566,0.7566,0.7566,0.7566,34200000.0
2007-08-01 09:39:00,0.7566,0.7567,0.7566,0.75665,185100001.0
2007-08-01 09:40:00,0.7567,0.7569,0.7567,0.7568,616100002.0
2007-08-01 09:41:00,0.7568,0.757,0.7568,0.757,412899997.0
2007-08-01 09:42:00,0.757,0.7572,0.757,0.7572,360699995.0
2007-08-01 09:43:00,0.7572,0.7572,0.757,0.7571,925099998.0
2007-08-01 09:44:00,0.7571,0.7571,0.757,0.757,112599999.0
2007-08-01 09:45:00,0.7571,0.7571,0.7568,0.7569,329300001.0
2007-08-01 09:46:00,0.7569,0.7569,0.7569,0.7569,96000000.0
2007-08-01 09:47:00,0.7569,0.7569,0.7566,0.7567,527299996.0
2007-08-01 09:48:00,0.75665,0.7567,0.75665,0.7567,315800000.0
2007-08-01 09:49:00,0.7567,0.7567,0.7565,0.7566,448700007.0
2007-08-01 09:50:00,0.75655,0.7566,0.7565,0.7566,826000005.0
2007-08-01 09:51:00,0.7566,0.7567,0.7565,0.7566,439000000.0
2007-08-01 09:52:00,0.7566,0.7567,0.7566,0.7566,447300001.0
2007-08-01 09:53:00,0.7567,0.7567,0.7565,0.7565,555299995.0
2007-08-01 09:54:00,0.7566,0.7567,0.7565,0.7565,319200007.0
2007-08-01 09:55:00,0.7566,0.7567,0.7566,0.7566,247400002.0
2007-08-01 09:56:00,0.7567,0.7567,0.7564,0.7564,842899995.0
2007-08-01 09:57:00,0.7564,0.7566,0.7564,0.7565,937300003.0
2007-08-01 09:58:00,0.7565,0.7567,0.7565,0.7567,505999997.0
2007-08-01 09:59:00,0.7566,0.757,0.7566,0.7567,450000001.0
2007-08-01 10:00:00,0.7568,0.757,0.7567,0.757,562299998.0
2007-08-01 10:01:00,0.757,0.757,0.7566,0.75695,465700004.0
2007-08-01 10:02:00,0.757,0.7571,0.7569,0.75695,928800000.0
2007-08-01 10:03:00,0.75695,0.757,0.7568,0.7569,433600001.0
2007-08-01 10:04:00,0.7569,0.757,0.7567,0.7567,843999997.0
2007-08-01 10:05:00,0.7567,0.7569,0.7566,0.7567,771699999.0
2007-08-01 10:06:00,0.7568,0.7568,0.7566,0.7567,365199999.0
2007-08-01 10:07:00,0.7567,0.7568,0.7565,0.7565,566999999.0
2007-08-01 10:08:00,0.7566,0.7567,0.7561,0.7563,768799999.0
2007-08-01 10:09:00,0.7564,0.7564,0.75615,0.7563,371700000.0
2007-08-01 10:10:00,0.75625,0.7564,0.756,0.75625,1085799989.0
2007-08-01 10:11:00,0.75625,0.7563,0.75605,0.7562,469399997.0
2007-08-01 10:12:00,0.7562,0.7562,0.756,0.756,471299995.0
2007-08-01 10:13:00,0.7561,0.7561,0.7559,0.756,975600005.0
2007-08-01 10:14:00,0.756,0.756,0.7558,0.7558,601200000.0
2007-08-01 10:15:00,0.75575,0.7558,0.7553,0.7557,1169900002.0
2007-08-01 10:16:00,0.7557,0.7558,0.7556,0.7558,426100005.0
2007-08-01 10:17:00,0.7558,0.7558,0.7556,0.7556,332100003.0
2007-08-01 10:18:00,0.7558,0.7558,0.7553,0.7553,1162499987.0
2007-08-01 10:19:00,0.7552,0.7553,0.7551,0.7553,1162499987.0
2007-08-01 10:20:00,0.7554,0.7554,0.7552,0.7553,648699991.0
2007-08-01 10:21:00,0.7553,0.7553,0.7551,0.75515,595199999.0
2007-08-01 10:22:00,0.75515,0.7552,0.7549,0.755,933500010.0
2007-08-01 10:23:00,0.755,0.755,0.75445,0.75465,1610200009.0
2007-08-01 10:24:00,0.7547,0.7548,0.7545,0.7545,1509499998.0
2007-08-01 10:25:00,0.7544,0.7546,0.75425,0.7545,1509499998.0
2007-08-01 10:26:00,0.7545,0.7545,0.7544,0.7545,473500000.0
2007-08-01 10:27:00,0.7545,0.7547,0.7545,0.7547,1071500003.0
2007-08-01 10:28:00,0.7547,0.7547,0.7545,0.7547,1098399999.0
2007-08-01 10:29:00,0.7547,0.7549,0.75465,0.7549,1117699997.0
2007-08-01 10:30:00,0.7549,0.7556,0.75485,0.7555,1903599999.0
2007-08-01 10:31:00,0.7554,0.7557,0.7553,0.7556,795100001.0
2007-08-01 10:32:00,0.7556,0.7558,0.75555,0.7558,405100007.0
2007-08-01 10:33:00,0.7557,0.756,0.75565,0.7557,1096200000.0
2007-08-01 10:34:00,0.75575,0.756,0.75575,0.75595,1065199999.0
2007-08-01 10:35:00,0.7562,0.7562,0.7556,0.7556,561100004.0
2007-08-01 10:36:00,0.7557,0.7557,0.7556,0.7556,561100004.0
2007-08-01 10:37:00,0.7556,0.7556,0.7555,0.7555,852999995.0
2007-08-01 10:38:00,0.7555,0.7555,0.7554,0.7555,937899996.0
2007-08-01 10:39:00,0.7555,0.7555,0.75525,0.75525,651899990.0
2007-08-01 10:40:00,0.7553,0.7555,0.7549,0.7549,828099993.0
2007-08-01 10:41:00,0.7549,0.7552,0.7549,0.7551,828099993.0
2007-08-01 10:42:00,0.7551,0.7555,0.755,0.7553,1839199994.0
2007-08-01 10:43:00,0.7553,0.7553,0.7551,0.7552,923500001.0
2007-08-01 10:44:00,0.7552,0.7552,0.7549,0.7549,1219300001.0
2007-08-01 10:45:00,0.7548,0.7549,0.7545,0.7549,744400003.0
2007-08-01 10:46:00,0.7549,0.755,0.7548,0.755,508999994.0
2007-08-01 10:47:00,0.755,0.7554,0.7549,0.7554,1181700001.0
2007-08-01 10:48:00,0.7554,0.7555,0.75515,0.7554,660700003.0
2007-08-01 10:49:00,0.7555,0.7556,0.7554,0.7556,331099999.0
2007-08-01 10:50:00,0.7556,0.7556,0.7555,0.7555,157499998.0
2007-08-01 10:51:00,0.7555,0.7555,0.7553,0.7554,473799999.0
2007-08-01 10:52:00,0.7554,0.7556,0.75525,0.7556,566800008.0
2007-08-01 10:53:00,0.7556,0.7557,0.75535,0.75545,1297399998.0
2007-08-01 10:54:00,0.75545,0.7558,0.75545,0.7556,1056499995.0
2007-08-01 10:55:00,0.75555,0.7561,0.75555,0.756,956599995.0
2007-08-01 10:56:00,0.756,0.756,0.7557,0.7558,1436400003.0
2007-08-01 10:57:00,0.7558,0.7558,0.7555,0.7556,664399995.0
2007-08-01 10:58:00,0.7556,0.7557,0.7555,0.7556,449800007.0
2007-08-01 10:59:00,0.7556,0.7556,0.7555,0.7556,641499995.0
2007-08-01 11:00:00,0.7556,0.7558,0.7556,0.7558,858499996.0
2007-08-01 11:01:00,0.7558,0.7559,0.7556,0.7557,1627199997.0
2007-08-01 11:02:00,0.7556,0.7559,0.7556,0.7558,1066500000.0
2007-08-01 11:03:00,0.7558,0.756,0.7558,0.75595,260100002.0
2007-08-01 11:04:00,0.756,0.7562,0.75585,0.7559,1254299994.0
2007-08-01 11:05:00,0.7559,0.75615,0.7558,0.7559,1149699995.0
2007-08-01 11:06:00,0.7559,0.7559,0.7554,0.7555,949700001.0
2007-08-01 11:07:00,0.7555,0.7557,0.75535,0.7557,971100007.0
2007-08-01 11:08:00,0.7556,0.7557,0.7554,0.7556,992299995.0
2007-08-01 11:09:00,0.7556,0.7559,0.7555,0.7557,1357700004.0
2007-08-01 11:10:00,0.7558,0.7561,0.7558,0.756,624099999.0
2007-08-01 11:11:00,0.756,0.756,0.7559,0.75595,172599998.0
2007-08-01 11:12:00,0.75595,0.756,0.7558,0.756,200699998.0
2007-08-01 11:13:00,0.756,0.7561,0.7558,0.756,667399994.0
2007-08-01 11:14:00,0.756,0.756,0.7558,0.7559,339999997.0
2007-08-01 11:15:00,0.7559,0.756,0.7558,0.756,631500006.0
2007-08-01 11:16:00,0.756,0.7562,0.7559,0.7559,1173699996.0
2007-08-01 11:17:00,0.7559,0.75615,0.7559,0.7559,298800002.0
2007-08-01 11:18:00,0.7561,0.7563,0.7559,0.7559,398700002.0
2007-08-01 11:19:00,0.7559,0.756,0.7559,0.756,88600002.0
2007-08-01 11:20:00,0.756,0.756,0.7559,0.756,372100000.0
2007-08-01 11:21:00,0.756,0.7561,0.75575,0.7561,536900003.0
2007-08-01 11:22:00,0.7562,0.7563,0.7561,0.7563,1096899992.0
2007-08-01 11:23:00,0.7563,0.7565,0.7562,0.7563,393000000.0
2007-08-01 11:24:00,0.7563,0.7563,0.75595,0.7561,749900001.0
2007-08-01 11:25:00,0.756,0.7562,0.756,0.7561,317000002.0
2007-08-01 11:26:00,0.7562,0.7562,0.756,0.7561,961100002.0
2007-08-01 11:27:00,0.7561,0.7562,0.7561,0.7562,425100003.0
2007-08-01 11:28:00,0.7562,0.7564,0.75615,0.7562,1160800002.0
2007-08-01 11:29:00,0.7563,0.7564,0.75625,0.7563,220899996.0
2007-08-01 11:30:00,0.7564,0.7565,0.7564,0.7565,1486999993.0
2007-08-01 11:31:00,0.7567,0.7568,0.7566,0.7566,1276200000.0
2007-08-01 11:32:00,0.7566,0.7567,0.7566,0.7567,285199993.0
2007-08-01 11:33:00,0.7567,0.7567,0.75645,0.7566,838199999.0
2007-08-01 11:34:00,0.7566,0.7566,0.7563,0.7565,1230300001.0
2007-08-01 11:35:00,0.7565,0.7565,0.7562,0.75625,512000003.0
2007-08-01 11:36:00,0.75625,0.7566,0.75625,0.75645,706500000.0
2007-08-01 11:37:00,0.75645,0.7568,0.75645,0.7566,768000009.0
2007-08-01 11:38:00,0.7566,0.7567,0.75655,0.7566,732900002.0
2007-08-01 11:39:00,0.7566,0.7568,0.7565,0.7567,967300006.0
2007-08-01 11:40:00,0.7567,0.7568,0.7567,0.7568,90399997.0
2007-08-01 11:41:00,0.7568,0.7568,0.7567,0.7567,115000002.0
2007-08-01 11:42:00,0.7568,0.7568,0.75675,0.7568,406700005.0
2007-08-01 11:43:00,0.7568,0.7568,0.7566,0.7566,735999994.0
2007-08-01 11:44:00,0.75655,0.7567,0.75655,0.7566,610000010.0
2007-08-01 11:45:00,0.75655,0.7569,0.75655,0.7568,261500001.0
2007-08-01 11:46:00,0.7569,0.757,0.7569,0.757,557999999.0
2007-08-01 11:47:00,0.757,0.7571,0.7568,0.757,949299996.0
2007-08-01 11:48:00,0.757,0.757,0.7568,0.7568,394800003.0
2007-08-01 11:49:00,0.7569,0.757,0.7569,0.757,796299991.0
2007-08-01 11:50:00,0.757,0.7577,0.757,0.7575,2066899999.0
2007-08-01 11:51:00,0.7575,0.7578,0.7575,0.7578,783200001.0
2007-08-01 11:52:00,0.7577,0.758,0.7577,0.758,1586499997.0
2007-08-01 11:53:00,0.758,0.758,0.7578,0.7578,96100000.0
2007-08-01 11:54:00,0.7578,0.758,0.7578,0.758,526600000.0
2007-08-01 11:55:00,0.758,0.7582,0.7579,0.7581,1654200000.0
2007-08-01 11:56:00,0.7581,0.7582,0.7581,0.75815,690700008.0
2007-08-01 11:57:00,0.7582,0.7582,0.75805,0.75805,89600000.0
2007-08-01 11:58:00,0.75805,0.7583,0.7579,0.7579,755500003.0
2007-08-01 11:59:00,0.7579,0.758,0.7576,0.7576,450499999.0
2007-08-01 12:00:00,0.7575,0.758,0.7575,0.7579,1190699993.0
2007-08-01 12:01:00,0.7579,0.7581,0.7578,0.7578,728000002.0
2007-08-01 12:02:00,0.7579,0.75815,0.7578,0.75815,848899985.0
2007-08-01 12:03:00,0.75815,0.75815,0.7578,0.75805,1126399994.0
2007-08-01 12:04:00,0.75805,0.75815,0.75785,0.75815,470300001.0
2007-08-01 12:05:00,0.7582,0.7582,0.7581,0.7581,410300000.0
2007-08-01 12:06:00,0.7581,0.7583,0.7579,0.7581,622600004.0
2007-08-01 12:07:00,0.7581,0.7582,0.758,0.75805,385799995.0
2007-08-01 12:08:00,0.7581,0.7581,0.7574,0.7574,1426700003.0
2007-08-01 12:09:00,0.7574,0.7577,0.7569,0.7572,1524000007.0
2007-08-01 12:10:00,0.7572,0.7572,0.7566,0.757,1065299996.0
2007-08-01 12:11:00,0.757,0.7572,0.757,0.7571,525200007.0
2007-08-01 12:12:00,0.7571,0.7572,0.7571,0.7571,449200003.0
2007-08-01 12:13:00,0.7571,0.7572,0.757,0.7572,365499998.0
2007-08-01 12:14:00,0.7572,0.75775,0.7571,0.7576,1033300003.0
2007-08-01 12:15:00,0.7576,0.75795,0.7576,0.7578,942900003.0
2007-08-01 12:16:00,0.7577,0.7578,0.7575,0.7578,284199997.0
2007-08-01 12:17:00,0.7578,0.7578,0.7577,0.7578,637399997.0
2007-08-01 12:18:00,0.7576,0.75785,0.7575,0.75785,393399998.0
2007-08-01 12:19:00,0.7579,0.7579,0.7577,0.7578,842999992.0
2007-08-01 12:20:00,0.7578,0.7578,0.7578,0.7578,299900000.0
2007-08-01 12:21:00,0.7578,0.7578,0.7578,0.7578,191300000.0
2007-08-01 12:22:00,0.7578,0.7578,0.7578,0.7578,22400000.0
2007-08-01 12:23:00,0.7578,0.7578,0.7577,0.7577,176900002.0
2007-08-01 12:24:00,0.7577,0.7582,0.75765,0.7582,457000001.0
2007-08-01 12:25:00,0.7582,0.7583,0.7582,0.7583,788799995.0
2007-08-01 12:26:00,0.7583,0.7593,0.7583,0.7591,1185699992.0
2007-08-01 12:27:00,0.7591,0.7592,0.75905,0.7591,959099998.0
2007-08-01 12:28:00,0.7591,0.7592,0.75905,0.75905,512799999.0
2007-08-01 12:29:00,0.7591,0.7598,0.75905,0.75975,718100000.0
2007-08-01 12:30:00,0.7598,0.7599,0.7591,0.75935,731399998.0
2007-08-01 12:31:00,0.75935,0.76015,0.75935,0.76005,1462000008.0
2007-08-01 12:32:00,0.76005,0.76005,0.7597,0.7599,897599999.0
2007-08-01 12:33:00,0.75985,0.76,0.7595,0.7598,1269299990.0
2007-08-01 12:34:00,0.7599,0.7599,0.7594,0.7595,582700001.0
2007-08-01 12:35:00,0.7595,0.7599,0.7594,0.7599,956200003.0
2007-08-01 12:36:00,0.7596,0.7598,0.7592,0.7592,585800005.0
2007-08-01 12:37:00,0.7592,0.7592,0.75905,0.75905,585800005.0
2007-08-01 12:38:00,0.7591,0.7591,0.75875,0.75885,1098100001.0
2007-08-01 12:39:00,0.7589,0.7589,0.7587,0.7589,902099995.0
2007-08-01 12:40:00,0.7589,0.75915,0.7589,0.7591,208800001.0
2007-08-01 12:41:00,0.75915,0.75915,0.7589,0.7589,473300003.0
2007-08-01 12:42:00,0.7589,0.7591,0.7589,0.759,427899995.0
2007-08-01 12:43:00,0.75895,0.759,0.7587,0.7588,807499999.0
2007-08-01 12:44:00,0.7588,0.7589,0.7587,0.7587,772600003.0
2007-08-01 12:45:00,0.7588,0.7588,0.7587,0.7587,238700001.0
2007-08-01 12:46:00,0.7587,0.7587,0.7587,0.7587,76400000.0
2007-08-01 12:47:00,0.7587,0.7587,0.7584,0.7585,549800002.0
2007-08-01 12:48:00,0.7585,0.7588,0.7584,0.7586,522299996.0
2007-08-01 12:49:00,0.7586,0.7587,0.7585,0.7587,537999990.0
2007-08-01 12:50:00,0.7587,0.7588,0.75865,0.7588,936599984.0
2007-08-01 12:51:00,0.7588,0.759,0.7588,0.759,266899998.0
2007-08-01 12:52:00,0.759,0.7596,0.759,0.7596,1602600000.0
2007-08-01 12:53:00,0.7596,0.7599,0.7594,0.7599,1836700002.0
2007-08-01 12:54:00,0.75985,0.7599,0.7595,0.7597,1518399994.0
2007-08-01 12:55:00,0.7597,0.7597,0.7597,0.7597,10400000.0
2007-08-01 12:56:00,0.75965,0.7598,0.7595,0.7598,250299999.0
2007-08-01 12:57:00,0.7597,0.76,0.7597,0.76,656300005.0
2007-08-01 12:58:00,0.75995,0.76,0.75985,0.75995,55400000.0
2007-08-01 12:59:00,0.7599,0.75995,0.7597,0.75995,402100000.0
2007-08-01 13:00:00,0.76,0.7605,0.7598,0.7604,1513199997.0
2007-08-01 13:01:00,0.7604,0.7607,0.7602,0.7605,1692799999.0
2007-08-01 13:02:00,0.7605,0.7607,0.7602,0.7604,1750799991.0
2007-08-01 13:03:00,0.7603,0.7612,0.7603,0.7609,2016799996.0
2007-08-01 13:04:00,0.761,0.7616,0.7609,0.7616,2016799996.0
2007-08-01 13:05:00,0.7617,0.7621,0.7616,0.7621,2016799996.0
2007-08-01 13:06:00,0.7619,0.76245,0.7617,0.7618,2016799996.0
2007-08-01 13:07:00,0.7618,0.762,0.76135,0.76135,1915599999.0
2007-08-01 13:08:00,0.7614,0.7614,0.761,0.7612,1845700000.0
2007-08-01 13:09:00,0.7611,0.7611,0.7609,0.761,1845700000.0
2007-08-01 13:10:00,0.761,0.7612,0.7609,0.7611,764099995.0
2007-08-01 13:11:00,0.7611,0.7611,0.7607,0.7608,992800012.0
2007-08-01 13:12:00,0.7608,0.7609,0.7606,0.7607,1184000006.0
2007-08-01 13:13:00,0.7607,0.7609,0.76055,0.7606,1385800001.0
2007-08-01 13:14:00,0.7606,0.7606,0.76055,0.7606,336000003.0
2007-08-01 13:15:00,0.7606,0.7609,0.7606,0.76065,1701700005.0
2007-08-01 13:16:00,0.76065,0.7607,0.7605,0.7606,734799997.0
2007-08-01 13:17:00,0.7606,0.7606,0.7603,0.7604,518500003.0
2007-08-01 13:18:00,0.7603,0.7603,0.76015,0.7603,649200000.0
2007-08-01 13:19:00,0.7603,0.7604,0.7603,0.7604,442700000.0
2007-08-01 13:20:00,0.7604,0.7608,0.7603,0.7608,1271600000.0
2007-08-01 13:21:00,0.7608,0.7608,0.7606,0.7608,514600004.0
2007-08-01 13:22:00,0.76085,0.7609,0.76045,0.76045,1109799997.0
2007-08-01 13:23:00,0.76045,0.7605,0.7603,0.7604,1045200006.0
2007-08-01 13:24:00,0.7604,0.7604,0.76025,0.7604,877200007.0
2007-08-01 13:25:00,0.7604,0.7605,0.7604,0.7605,696899998.0
2007-08-01 13:26:00,0.7605,0.7606,0.7602,0.76055,941200000.0
2007-08-01 13:27:00,0.76055,0.7606,0.7604,0.7605,1257799987.0
2007-08-01 13:28:00,0.7605,0.7611,0.7605,0.76105,1943099986.0
2007-08-01 13:29:00,0.76105,0.7617,0.761,0.7616,771999998.0
2007-08-01 13:30:00,0.7616,0.762,0.7607,0.7607,1683699990.0
2007-08-01 13:31:00,0.7606,0.76085,0.7604,0.7607,1243500000.0
2007-08-01 13:32:00,0.7607,0.7607,0.7604,0.7605,438999999.0
2007-08-01 13:33:00,0.7605,0.7606,0.7604,0.7604,943799991.0
2007-08-01 13:34:00,0.7604,0.7606,0.7602,0.7602,870500002.0
2007-08-01 13:35:00,0.7602,0.76045,0.76,0.7604,1552100003.0
2007-08-01 13:36:00,0.7603,0.7603,0.75995,0.76005,1218600005.0
2007-08-01 13:37:00,0.7601,0.76015,0.7599,0.76015,1012600002.0
2007-08-01 13:38:00,0.76015,0.7606,0.76,0.7602,1239699997.0
2007-08-01 13:39:00,0.7603,0.7605,0.7602,0.7605,540199997.0
2007-08-01 13:40:00,0.7605,0.7605,0.7603,0.7605,282100001.0
2007-08-01 13:41:00,0.7605,0.7606,0.7604,0.7604,960500000.0
2007-08-01 13:42:00,0.7605,0.761,0.7605,0.7609,1009299998.0
2007-08-01 13:43:00,0.7609,0.7618,0.7609,0.7617,1328700000.0
2007-08-01 13:44:00,0.7617,0.7618,0.7616,0.7617,541799994.0
2007-08-01 13:45:00,0.7617,0.7619,0.7614,0.7618,1338900001.0
2007-08-01 13:46:00,0.7618,0.7618,0.7614,0.7614,1463399992.0
2007-08-01 13:47:00,0.7612,0.7614,0.7609,0.761,1913299996.0
2007-08-01 13:48:00,0.7609,0.7612,0.7608,0.7609,1913299996.0
2007-08-01 13:49:00,0.7609,0.761,0.7605,0.7605,522800006.0
2007-08-01 13:50:00,0.7606,0.7607,0.7604,0.7605,522800006.0
2007-08-01 13:51:00,0.7606,0.7606,0.7604,0.7604,1400800000.0
2007-08-01 13:52:00,0.7603,0.7605,0.7598,0.7599,1706699995.0
2007-08-01 13:53:00,0.76,0.76,0.7594,0.7599,1706699995.0
2007-08-01 13:54:00,0.7599,0.7602,0.7597,0.7601,1279999999.0
2007-08-01 13:55:00,0.7601,0.7605,0.76,0.7604,1013700001.0
2007-08-01 13:56:00,0.76035,0.7607,0.76,0.7605,1561699994.0
2007-08-01 13:57:00,0.7605,0.7612,0.7603,0.76115,1408500002.0
2007-08-01 13:58:00,0.7612,0.7612,0.76105,0.76115,544499999.0
2007-08-01 13:59:00,0.7612,0.7619,0.76115,0.7619,1248999999.0
2007-08-01 14:00:00,0.7619,0.7619,0.76135,0.7619,1773400009.0
2007-08-01 14:01:00,0.76195,0.7622,0.7617,0.7618,1208699993.0
2007-08-01 14:02:00,0.7618,0.7622,0.7618,0.7621,899500008.0
2007-08-01 14:03:00,0.7621,0.7621,0.7616,0.7618,876399997.0
2007-08-01 14:04:00,0.7618,0.7618,0.7616,0.7617,1473500010.0
2007-08-01 14:05:00,0.7617,0.7617,0.7616,0.7616,517800006.0
2007-08-01 14:06:00,0.7616,0.7617,0.76135,0.7615,1819800009.0
2007-08-01 14:07:00,0.7615,0.7615,0.7613,0.7615,950800007.0
2007-08-01 14:08:00,0.7615,0.7618,0.7614,0.7618,903500004.0
2007-08-01 14:09:00,0.7618,0.7619,0.7615,0.76175,872799991.0
2007-08-01 14:10:00,0.76175,0.7621,0.7616,0.762,1529999975.0
2007-08-01 14:11:00,0.762,0.762,0.7616,0.7617,383900000.0
2007-08-01 14:12:00,0.7617,0.7617,0.7615,0.7616,433200000.0
2007-08-01 14:13:00,0.7616,0.7617,0.7615,0.7615,507400001.0
2007-08-01 14:14:00,0.7615,0.7617,0.7614,0.7614,462499993.0
2007-08-01 14:15:00,0.7614,0.7616,0.7614,0.76155,450100002.0
2007-08-01 14:16:00,0.76155,0.76155,0.7611,0.7611,473000002.0
2007-08-01 14:17:00,0.7612,0.7613,0.7611,0.7613,908700004.0
2007-08-01 14:18:00,0.7613,0.7614,0.761,0.7613,839600001.0
2007-08-01 14:19:00,0.7613,0.7613,0.7611,0.7612,1071399996.0
2007-08-01 14:20:00,0.7612,0.7612,0.7611,0.7612,840899990.0
2007-08-01 14:21:00,0.7612,0.7613,0.7611,0.7612,702400002.0
2007-08-01 14:22:00,0.7612,0.7614,0.7611,0.7613,607999999.0
2007-08-01 14:23:00,0.7612,0.7614,0.7612,0.7612,369900000.0
2007-08-01 14:24:00,0.7612,0.7613,0.7611,0.7611,808600001.0
2007-08-01 14:25:00,0.7611,0.7614,0.761,0.7612,1486799997.0
2007-08-01 14:26:00,0.7612,0.7612,0.761,0.7612,991099999.0
2007-08-01 14:27:00,0.76115,0.7612,0.7608,0.7609,1207399998.0
2007-08-01 14:28:00,0.7609,0.761,0.76075,0.761,279999998.0
2007-08-01 14:29:00,0.761,0.7614,0.761,0.7614,1458199997.0
2007-08-01 14:30:00,0.7614,0.7619,0.7614,0.7616,1435899999.0
2007-08-01 14:31:00,0.7617,0.7621,0.7616,0.7619,936799991.0
2007-08-01 14:32:00,0.7619,0.7619,0.7616,0.7616,338099998.0
2007-08-01 14:33:00,0.7616,0.7619,0.7615,0.7618,634499999.0
2007-08-01 14:34:00,0.7617,0.7618,0.7613,0.7615,600600005.0
2007-08-01 14:35:00,0.76145,0.7618,0.76145,0.76175,459299998.0
2007-08-01 14:36:00,0.7618,0.7618,0.7615,0.7615,499599999.0
2007-08-01 14:37:00,0.7615,0.7618,0.7613,0.7618,759800007.0
2007-08-01 14:38:00,0.7618,0.7619,0.7615,0.76165,510800002.0
2007-08-01 14:39:00,0.7619,0.7623,0.7619,0.7621,1750100009.0
2007-08-01 14:40:00,0.762,0.7627,0.7618,0.7627,1750100009.0
2007-08-01 14:41:00,0.7628,0.7635,0.7625,0.7635,1981799995.0
2007-08-01 14:42:00,0.76325,0.7643,0.76325,0.7641,1981799995.0
2007-08-01 14:43:00,0.7642,0.7644,0.76415,0.7644,1525700020.0
2007-08-01 14:44:00,0.7644,0.7644,0.7639,0.7641,968000004.0
2007-08-01 14:45:00,0.7641,0.7656,0.7641,0.7654,1342900000.0
2007-08-01 14:46:00,0.7653,0.7653,0.7648,0.7648,1883099996.0
2007-08-01 14:47:00,0.7647,0.7649,0.7641,0.7642,1883099996.0
2007-08-01 14:48:00,0.7642,0.7642,0.7641,0.7642,1032599995.0
2007-08-01 14:49:00,0.7641,0.7644,0.7635,0.7637,2145700002.0
2007-08-01 14:50:00,0.7635,0.7637,0.7635,0.7637,2145700002.0
2007-08-01 14:51:00,0.7639,0.7639,0.7637,0.7639,2145700002.0
2007-08-01 14:52:00,0.7638,0.7641,0.7638,0.764,2145700002.0
2007-08-01 14:53:00,0.764,0.7641,0.7638,0.764,1404500001.0
2007-08-01 14:54:00,0.76395,0.7641,0.7637,0.76405,1849099999.0
2007-08-01 14:55:00,0.7641,0.7641,0.76395,0.764,1160499993.0
2007-08-01 14:56:00,0.764,0.764,0.7636,0.7639,811100000.0
2007-08-01 14:57:00,0.7637,0.7641,0.7637,0.7637,1058699999.0
2007-08-01 14:58:00,0.7636,0.7638,0.7635,0.7635,1058699999.0
2007-08-01 14:59:00,0.7635,0.7635,0.7631,0.7632,1720200001.0
2007-08-01 15:00:00,0.7633,0.7634,0.763,0.7631,1451299993.0
2007-08-01 15:01:00,0.7631,0.7631,0.762,0.7622,1746700002.0
2007-08-01 15:02:00,0.7623,0.7627,0.7621,0.7627,1950300005.0
2007-08-01 15:03:00,0.76255,0.7629,0.7625,0.7628,1950300005.0
2007-08-01 15:04:00,0.7628,0.7631,0.7628,0.7629,1436199995.0
2007-08-01 15:05:00,0.7629,0.763,0.7629,0.7629,1057300000.0
2007-08-01 15:06:00,0.76285,0.7629,0.7627,0.7629,1301899993.0
2007-08-01 15:07:00,0.7628,0.763,0.76275,0.7628,782099993.0
2007-08-01 15:08:00,0.76285,0.763,0.76275,0.7629,1189999995.0
2007-08-01 15:09:00,0.763,0.7631,0.7628,0.7628,1627200005.0
2007-08-01 15:10:00,0.7628,0.7632,0.7628,0.763,1913699992.0
2007-08-01 15:11:00,0.7629,0.7631,0.7628,0.7629,1913699992.0
2007-08-01 15:12:00,0.7632,0.7634,0.763,0.7632,1239200013.0
2007-08-01 15:13:00,0.7631,0.7631,0.7628,0.76295,1239200013.0
2007-08-01 15:14:00,0.76295,0.763,0.7628,0.7629,671699992.0
2007-08-01 15:15:00,0.7629,0.7629,0.7628,0.7629,573699994.0
2007-08-01 15:16:00,0.7629,0.7629,0.7628,0.7629,899600000.0
2007-08-01 15:17:00,0.7629,0.7631,0.76285,0.7629,828299997.0
2007-08-01 15:18:00,0.7629,0.7629,0.76285,0.76285,810500006.0
2007-08-01 15:19:00,0.76285,0.7629,0.7628,0.7628,329500003.0
2007-08-01 15:20:00,0.7628,0.7629,0.7628,0.7629,600499992.0
2007-08-01 15:21:00,0.7629,0.7629,0.7627,0.7628,1069400013.0
2007-08-01 15:22:00,0.7628,0.7628,0.7626,0.7628,814299998.0
2007-08-01 15:23:00,0.7628,0.7628,0.7626,0.7627,824400012.0
2007-08-01 15:24:00,0.7627,0.7627,0.7627,0.7627,578100000.0
2007-08-01 15:25:00,0.7627,0.7628,0.76265,0.7628,590399999.0
2007-08-01 15:26:00,0.7628,0.7629,0.7628,0.7629,574299999.0
2007-08-01 15:27:00,0.7629,0.763,0.7628,0.7628,834699997.0
2007-08-01 15:28:00,0.7628,0.7629,0.7628,0.7629,194900003.0
2007-08-01 15:29:00,0.7629,0.7629,0.7629,0.7629,88600000.0
2007-08-01 15:30:00,0.7629,0.763,0.7629,0.763,993300002.0
2007-08-01 15:31:00,0.763,0.7632,0.7629,0.7631,1053599999.0
2007-08-01 15:32:00,0.76305,0.7639,0.763,0.7638,1083500001.0
2007-08-01 15:33:00,0.7639,0.7647,0.7638,0.7646,1575299999.0
2007-08-01 15:34:00,0.7646,0.7647,0.764,0.7641,1165200001.0
2007-08-01 15:35:00,0.7641,0.76455,0.76405,0.7645,1118599991.0
2007-08-01 15:36:00,0.7645,0.7651,0.7644,0.7651,1573500007.0
2007-08-01 15:37:00,0.7651,0.7651,0.7641,0.7642,1826000004.0
2007-08-01 15:38:00,0.7643,0.76435,0.7637,0.76385,2106499995.0
2007-08-01 15:39:00,0.76385,0.7639,0.7633,0.7634,1365100005.0
2007-08-01 15:40:00,0.7634,0.7634,0.763,0.7633,351800002.0
2007-08-01 15:41:00,0.7633,0.7633,0.7625,0.7626,1506099995.0
2007-08-01 15:42:00,0.7626,0.7626,0.7619,0.762,1798899998.0
2007-08-01 15:43:00,0.7617,0.7619,0.7612,0.7616,472500002.0
2007-08-01 15:44:00,0.76155,0.7621,0.7615,0.7619,472500002.0
2007-08-01 15:45:00,0.7619,0.7621,0.7618,0.762,1038899998.0
2007-08-01 15:46:00,0.7619,0.7623,0.7619,0.762,968300015.0
2007-08-01 15:47:00,0.7622,0.7624,0.7614,0.7614,1698799991.0
2007-08-01 15:48:00,0.7614,0.7614,0.7608,0.7609,979899997.0
2007-08-01 15:49:00,0.7609,0.7609,0.7589,0.759,1468600001.0
2007-08-01 15:50:00,0.759,0.7603,0.759,0.7603,1131500001.0
2007-08-01 15:51:00,0.7603,0.7606,0.7603,0.7606,967799997.0
2007-08-01 15:52:00,0.7606,0.7608,0.7606,0.7608,788100001.0
2007-08-01 15:53:00,0.7608,0.761,0.7607,0.7609,1596300006.0
2007-08-01 15:54:00,0.7609,0.761,0.7607,0.76095,1225099997.0
2007-08-01 15:55:00,0.7609,0.7611,0.7609,0.7611,1971100014.0
2007-08-01 15:56:00,0.761,0.7611,0.7609,0.761,1523399998.0
2007-08-01 15:57:00,0.761,0.761,0.76075,0.7608,490800002.0
2007-08-01 15:58:00,0.7609,0.7613,0.7607,0.7611,1354400006.0
2007-08-01 15:59:00,0.761,0.7612,0.7603,0.7606,1601399993.0
2007-08-01 16:00:00,0.7609,0.7616,0.7608,0.7616,992000000.0
2007-08-01 16:01:00,0.7616,0.7624,0.7615,0.7624,1538900009.0
2007-08-01 16:02:00,0.7624,0.76245,0.76155,0.7616,977000002.0
2007-08-01 16:03:00,0.7616,0.76165,0.7613,0.7616,662499997.0
2007-08-01 16:04:00,0.7618,0.7618,0.7601,0.7603,1591000001.0
2007-08-01 16:05:00,0.7603,0.7604,0.76005,0.76005,943299996.0
2007-08-01 16:06:00,0.7601,0.7608,0.76,0.7606,1136800006.0
2007-08-01 16:07:00,0.7606,0.7607,0.7603,0.7607,773700000.0
2007-08-01 16:08:00,0.7607,0.761,0.7606,0.761,891400003.0
2007-08-01 16:09:00,0.761,0.761,0.7607,0.7609,425100002.0
2007-08-01 16:10:00,0.7609,0.7611,0.7609,0.7611,1071300000.0
2007-08-01 16:11:00,0.7611,0.7615,0.761,0.7612,1537300000.0
2007-08-01 16:12:00,0.7612,0.7617,0.7612,0.7613,1351200005.0
2007-08-01 16:13:00,0.7613,0.7617,0.7613,0.7616,551899997.0
2007-08-01 16:14:00,0.7616,0.7623,0.7616,0.7621,1772300000.0
2007-08-01 16:15:00,0.7621,0.763,0.7621,0.7629,926800003.0
2007-08-01 16:16:00,0.763,0.7633,0.763,0.7632,1389300000.0
2007-08-01 16:17:00,0.7632,0.7633,0.7629,0.7632,555600005.0
2007-08-01 16:18:00,0.7632,0.7632,0.7627,0.7631,718299995.0
2007-08-01 16:19:00,0.7631,0.7636,0.763,0.7636,1538400007.0
2007-08-01 16:20:00,0.7637,0.7646,0.7637,0.7644,745399997.0
2007-08-01 16:21:00,0.7641,0.76415,0.7636,0.7636,745399997.0
2007-08-01 16:22:00,0.7629,0.7633,0.7627,0.7631,824300002.0
2007-08-01 16:23:00,0.7631,0.76335,0.763,0.763,976900000.0
2007-08-01 16:24:00,0.763,0.763,0.7626,0.76265,1145300006.0
2007-08-01 16:25:00,0.76265,0.7631,0.76265,0.763,1144600008.0
2007-08-01 16:26:00,0.763,0.763,0.7626,0.7629,491600006.0
2007-08-01 16:27:00,0.7629,0.7629,0.7624,0.76255,644400002.0
2007-08-01 16:28:00,0.7626,0.7626,0.762,0.7621,1186399999.0
2007-08-01 16:29:00,0.7621,0.7625,0.7619,0.7622,1365099999.0
2007-08-01 16:30:00,0.7621,0.76225,0.7619,0.7621,623100000.0
2007-08-01 16:31:00,0.7619,0.7621,0.7616,0.7619,1388599991.0
2007-08-01 16:32:00,0.7618,0.7619,0.7615,0.7615,1376000010.0
2007-08-01 16:33:00,0.7615,0.7615,0.7612,0.7613,1736399994.0
2007-08-01 16:34:00,0.7613,0.7613,0.7611,0.7612,529099997.0
2007-08-01 16:35:00,0.7613,0.7614,0.7611,0.76125,1048699999.0
2007-08-01 16:36:00,0.7613,0.7613,0.761,0.7611,1079799998.0
2007-08-01 16:37:00,0.7611,0.7611,0.7606,0.7606,1786300004.0
2007-08-01 16:38:00,0.7606,0.7609,0.7605,0.76075,1120000001.0
2007-08-01 16:39:00,0.7608,0.7611,0.7606,0.761,1350600003.0
2007-08-01 16:40:00,0.7609,0.7614,0.7609,0.7614,1188899997.0
2007-08-01 16:41:00,0.7614,0.7614,0.7612,0.7612,1183699996.0
2007-08-01 16:42:00,0.7612,0.7613,0.7611,0.7612,820600003.0
2007-08-01 16:43:00,0.7612,0.7612,0.7609,0.7609,974500001.0
2007-08-01 16:44:00,0.7611,0.7611,0.7607,0.7608,1309699993.0
2007-08-01 16:45:00,0.7608,0.761,0.7607,0.761,1001699990.0
2007-08-01 16:46:00,0.761,0.761,0.7608,0.7608,753000006.0
2007-08-01 16:47:00,0.7608,0.7616,0.7607,0.76115,1646800012.0
2007-08-01 16:48:00,0.76115,0.7612,0.7609,0.7611,847200000.0
2007-08-01 16:49:00,0.7611,0.7613,0.7608,0.7612,915500007.0
2007-08-01 16:50:00,0.7612,0.7613,0.761,0.7612,1220300001.0
2007-08-01 16:51:00,0.7612,0.7617,0.761,0.76155,762800002.0
2007-08-01 16:52:00,0.7616,0.7616,0.7609,0.7616,948299996.0
2007-08-01 16:53:00,0.7616,0.76175,0.7615,0.7617,559700005.0
2007-08-01 16:54:00,0.7617,0.7618,0.7613,0.7613,1162700002.0
2007-08-01 16:55:00,0.7613,0.7614,0.7612,0.7613,829499996.0
2007-08-01 16:56:00,0.7613,0.7614,0.761,0.7614,1014800003.0
2007-08-01 16:57:00,0.7614,0.7615,0.761,0.7615,1262800002.0
2007-08-01 16:58:00,0.7615,0.7618,0.7614,0.7615,1159499994.0
2007-08-01 16:59:00,0.7615,0.7619,0.7611,0.7612,1742799989.0
2007-08-01 17:00:00,0.76115,0.7615,0.7611,0.7613,1002299998.0
2007-08-01 17:01:00,0.7613,0.7614,0.761,0.7612,1469100004.0
2007-08-01 17:02:00,0.7612,0.7615,0.7612,0.7612,854600001.0
2007-08-01 17:03:00,0.7612,0.7613,0.7611,0.7612,506800003.0
2007-08-01 17:04:00,0.7612,0.7614,0.7612,0.7613,513999999.0
2007-08-01 17:05:00,0.76125,0.7616,0.761,0.7615,1441099994.0
2007-08-01 17:06:00,0.7615,0.76165,0.7611,0.7611,961700001.0
2007-08-01 17:07:00,0.7611,0.7618,0.7611,0.7614,852199997.0
2007-08-01 17:08:00,0.7615,0.7617,0.761,0.761,1322899997.0
2007-08-01 17:09:00,0.761,0.7613,0.7609,0.761,1259600002.0
2007-08-01 17:10:00,0.761,0.761,0.7609,0.7609,710000007.0
2007-08-01 17:11:00,0.7609,0.7609,0.7606,0.7609,534199997.0
2007-08-01 17:12:00,0.7609,0.761,0.7607,0.7609,808599997.0
2007-08-01 17:13:00,0.7609,0.7612,0.7608,0.761,1092900001.0
2007-08-01 17:14:00,0.761,0.7616,0.7609,0.7614,1987700007.0
2007-08-01 17:15:00,0.7615,0.76155,0.7612,0.7614,413699995.0
2007-08-01 17:16:00,0.76135,0.76135,0.761,0.7611,575600001.0
2007-08-01 17:17:00,0.7611,0.7613,0.761,0.7612,803700005.0
2007-08-01 17:18:00,0.7611,0.7614,0.7611,0.7614,910499996.0
2007-08-01 17:19:00,0.7614,0.7618,0.7613,0.7616,592199997.0
2007-08-01 17:20:00,0.7617,0.7619,0.7617,0.76175,431199998.0
2007-08-01 17:21:00,0.76175,0.7618,0.7615,0.7617,218800001.0
2007-08-01 17:22:00,0.7617,0.762,0.7615,0.7617,813199999.0
2007-08-01 17:23:00,0.76165,0.7617,0.76145,0.7615,236599997.0
2007-08-01 17:24:00,0.7615,0.7616,0.7615,0.7615,351899997.0
2007-08-01 17:25:00,0.7615,0.7615,0.7607,0.7611,1828699991.0
2007-08-01 17:26:00,0.7611,0.7614,0.7611,0.7613,308699999.0
2007-08-01 17:27:00,0.7613,0.76135,0.76115,0.7612,397300006.0
2007-08-01 17:28:00,0.7612,0.7612,0.7608,0.7609,629999999.0
2007-08-01 17:29:00,0.7609,0.76105,0.7607,0.7609,808000001.0
2007-08-01 17:30:00,0.7609,0.7609,0.76085,0.76085,42000000.0
2007-08-01 17:31:00,0.7609,0.7611,0.7609,0.7611,73300000.0
2007-08-01 17:32:00,0.76105,0.7611,0.76105,0.7611,44300000.0
2007-08-01 17:33:00,0.76115,0.7612,0.7611,0.7611,243400000.0
2007-08-01 17:34:00,0.7611,0.7612,0.761,0.761,1260800003.0
2007-08-01 17:35:00,0.761,0.7611,0.7609,0.7611,369999997.0
2007-08-01 17:36:00,0.7614,0.7614,0.7612,0.7612,1454799995.0
2007-08-01 17:37:00,0.7613,0.76165,0.7613,0.7614,1454799995.0
2007-08-01 17:38:00,0.7612,0.7614,0.7612,0.7614,1722800011.0
2007-08-01 17:39:00,0.7611,0.7613,0.7611,0.7613,1722800011.0
2007-08-01 17:40:00,0.7613,0.7617,0.7612,0.7617,949399999.0
2007-08-01 17:41:00,0.7616,0.7618,0.76145,0.7618,1106599996.0
2007-08-01 17:42:00,0.7618,0.7618,0.7616,0.7618,576099997.0
2007-08-01 17:43:00,0.7618,0.7619,0.7617,0.7617,735799998.0
2007-08-01 17:44:00,0.7618,0.7618,0.7613,0.7617,1552499990.0
2007-08-01 17:45:00,0.7617,0.7618,0.76165,0.7617,295600004.0
2007-08-01 17:46:00,0.7616,0.7618,0.7615,0.7615,648399998.0
2007-08-01 17:47:00,0.7616,0.7616,0.7614,0.7615,212099999.0
2007-08-01 17:48:00,0.7615,0.7615,0.7615,0.7615,81600000.0
2007-08-01 17:49:00,0.7615,0.7616,0.7614,0.7616,113699998.0
2007-08-01 17:50:00,0.7615,0.7616,0.7615,0.7616,211500000.0
2007-08-01 17:51:00,0.7616,0.7616,0.7613,0.7615,527900001.0
2007-08-01 17:52:00,0.7614,0.7615,0.7613,0.7615,404400001.0
2007-08-01 17:53:00,0.7615,0.7615,0.7614,0.7615,347599998.0
2007-08-01 17:54:00,0.7615,0.7616,0.7615,0.7616,282399999.0
2007-08-01 17:55:00,0.7616,0.7616,0.7616,0.7616,95000000.0
2007-08-01 17:56:00,0.7616,0.7617,0.7615,0.7616,710800000.0
2007-08-01 17:57:00,0.7616,0.7616,0.7614,0.7614,182299999.0
2007-08-01 17:58:00,0.7615,0.7619,0.7615,0.7617,635400000.0
2007-08-01 17:59:00,0.7618,0.7622,0.7618,0.762,1242600004.0
2007-08-01 18:00:00,0.7624,0.763,0.7623,0.7628,1591899999.0
2007-08-01 18:01:00,0.7627,0.7628,0.7622,0.7622,1591899999.0
2007-08-01 18:02:00,0.7622,0.7622,0.7619,0.7621,61600000.0
2007-08-01 18:03:00,0.7621,0.7621,0.7613,0.7615,798300002.0
2007-08-01 18:04:00,0.7614,0.7615,0.7613,0.7614,447000004.0
2007-08-01 18:05:00,0.7614,0.762,0.7614,0.7615,674999998.0
2007-08-01 18:06:00,0.7615,0.762,0.7615,0.762,416299999.0
2007-08-01 18:07:00,0.762,0.762,0.7619,0.762,762899992.0
2007-08-01 18:08:00,0.76195,0.76195,0.7618,0.7619,69700000.0
2007-08-01 18:09:00,0.7619,0.7619,0.7619,0.7619,178400000.0
2007-08-01 18:10:00,0.7619,0.7621,0.7619,0.7621,482199999.0
2007-08-01 18:11:00,0.7621,0.7622,0.7615,0.76195,1093600000.0
2007-08-01 18:12:00,0.762,0.7623,0.76195,0.7621,1213799995.0
2007-08-01 18:13:00,0.7623,0.7624,0.7621,0.7622,2045800002.0
2007-08-01 18:14:00,0.7622,0.7622,0.762,0.762,461400002.0
2007-08-01 18:15:00,0.7621,0.7621,0.76185,0.76185,1018700000.0
2007-08-01 18:16:00,0.7619,0.7624,0.7619,0.7623,1006500008.0
2007-08-01 18:17:00,0.7623,0.7623,0.7623,0.7623,327399998.0
2007-08-01 18:18:00,0.7623,0.7625,0.7622,0.7625,665200002.0
2007-08-01 18:19:00,0.7624,0.7627,0.7624,0.7626,632899993.0
2007-08-01 18:20:00,0.7626,0.7626,0.7619,0.7619,1338599988.0
2007-08-01 18:21:00,0.7619,0.7621,0.7619,0.7621,1146099994.0
2007-08-01 18:22:00,0.7622,0.7622,0.7619,0.762,1439000004.0
2007-08-01 18:23:00,0.762,0.762,0.7617,0.7617,841699998.0
2007-08-01 18:24:00,0.7617,0.7619,0.7617,0.7618,390799998.0
2007-08-01 18:25:00,0.7618,0.762,0.7618,0.762,960100009.0
2007-08-01 18:26:00,0.7619,0.762,0.7619,0.762,455800000.0
2007-08-01 18:27:00,0.762,0.7621,0.762,0.762,943799999.0
2007-08-01 18:28:00,0.762,0.7621,0.762,0.762,656099996.0
2007-08-01 18:29:00,0.762,0.7621,0.7618,0.762,1410599995.0
2007-08-01 18:30:00,0.762,0.762,0.7618,0.7619,1336500004.0
2007-08-01 18:31:00,0.7619,0.762,0.7617,0.7618,1274500003.0
2007-08-01 18:32:00,0.7618,0.7619,0.7617,0.7619,1135600004.0
2007-08-01 18:33:00,0.7618,0.7619,0.7617,0.7619,665799996.0
2007-08-01 18:34:00,0.7619,0.7619,0.7618,0.7618,823900008.0
2007-08-01 18:35:00,0.7618,0.7621,0.76125,0.762,1362600003.0
2007-08-01 18:36:00,0.762,0.7622,0.762,0.7621,1530499997.0
2007-08-01 18:37:00,0.762,0.7625,0.76195,0.7624,1276500004.0
2007-08-01 18:38:00,0.7625,0.7625,0.7621,0.7622,943800006.0
2007-08-01 18:39:00,0.7622,0.7622,0.7619,0.76205,942099999.0
2007-08-01 18:40:00,0.7622,0.7622,0.762,0.762,624599997.0
2007-08-01 18:41:00,0.7621,0.7621,0.7618,0.762,1266599999.0
2007-08-01 18:42:00,0.76195,0.7622,0.7618,0.762,1238599995.0
2007-08-01 18:43:00,0.762,0.7621,0.762,0.7621,207700002.0
2007-08-01 18:44:00,0.76205,0.7621,0.762,0.7621,795699992.0
2007-08-01 18:45:00,0.7621,0.7621,0.7615,0.7616,1590700003.0
2007-08-01 18:46:00,0.7618,0.7618,0.7614,0.7615,1830000007.0
2007-08-01 18:47:00,0.7615,0.7616,0.7613,0.76155,412599999.0
2007-08-01 18:48:00,0.7616,0.7616,0.7615,0.7616,185899996.0
2007-08-01 18:49:00,0.7616,0.7616,0.7614,0.7616,1358099995.0
2007-08-01 18:50:00,0.7616,0.7616,0.7615,0.7616,955500000.0
2007-08-01 18:51:00,0.7616,0.7618,0.7614,0.7618,1125100005.0
2007-08-01 18:52:00,0.7618,0.7619,0.7616,0.7616,522700002.0
2007-08-01 18:53:00,0.7617,0.7618,0.7616,0.7616,393699998.0
2007-08-01 18:54:00,0.7616,0.7616,0.7616,0.7616,486100000.0
2007-08-01 18:55:00,0.7616,0.7617,0.7616,0.7617,78000000.0
2007-08-01 18:56:00,0.7617,0.7618,0.7617,0.7618,236199995.0
2007-08-01 18:57:00,0.7617,0.7618,0.76155,0.7617,545800003.0
2007-08-01 18:58:00,0.7617,0.7617,0.7616,0.7617,152499992.0
2007-08-01 18:59:00,0.7616,0.7617,0.7616,0.7617,94399999.0
2007-08-01 19:00:00,0.7617,0.7617,0.7617,0.7617,203100005.0
2007-08-01 19:01:00,0.7617,0.7617,0.7617,0.7617,79800003.0
2007-08-01 19:02:00,0.7616,0.7619,0.7616,0.7619,298599996.0
2007-08-01 19:03:00,0.7619,0.762,0.7616,0.7617,625300001.0
2007-08-01 19:04:00,0.7617,0.7617,0.7615,0.7616,640399996.0
2007-08-01 19:05:00,0.76155,0.7616,0.7611,0.7611,1344800003.0
2007-08-01 19:06:00,0.7611,0.7612,0.7609,0.7612,414999999.0
2007-08-01 19:07:00,0.761,0.7613,0.761,0.761,664500012.0
2007-08-01 19:08:00,0.761,0.7611,0.7609,0.7611,667000000.0
2007-08-01 19:09:00,0.7611,0.7611,0.7605,0.7606,735700004.0
2007-08-01 19:10:00,0.7606,0.7607,0.7604,0.7606,463999998.0
2007-08-01 19:11:00,0.7606,0.7606,0.7602,0.7604,971600002.0
2007-08-01 19:12:00,0.7604,0.7604,0.7604,0.7604,22900000.0
2007-08-01 19:13:00,0.7605,0.7606,0.7605,0.7606,237299998.0
2007-08-01 19:14:00,0.7606,0.7606,0.7605,0.7606,432599999.0
2007-08-01 19:15:00,0.7606,0.7606,0.76055,0.76055,111400000.0
2007-08-01 19:16:00,0.76055,0.7606,0.7604,0.7604,353700001.0
2007-08-01 19:17:00,0.7605,0.7606,0.7605,0.7606,149700000.0
2007-08-01 19:18:00,0.7606,0.7606,0.7606,0.7606,70900000.0
2007-08-01 19:19:00,0.7606,0.7606,0.7606,0.7606,446200001.0
2007-08-01 19:20:00,0.7606,0.7606,0.7606,0.7606,51800000.0
2007-08-01 19:21:00,0.7605,0.7607,0.7604,0.7607,1044699999.0
2007-08-01 19:22:00,0.7607,0.761,0.7605,0.7609,377100001.0
2007-08-01 19:23:00,0.761,0.761,0.7608,0.7608,539000000.0
2007-08-01 19:24:00,0.7608,0.761,0.7605,0.7607,645200005.0
2007-08-01 19:25:00,0.7607,0.7607,0.7606,0.7606,180599997.0
2007-08-01 19:26:00,0.7605,0.7605,0.7603,0.7604,680200003.0
2007-08-01 19:27:00,0.7605,0.7605,0.7605,0.7605,45800000.0
2007-08-01 19:28:00,0.7606,0.7606,0.7606,0.7606,120000000.0
2007-08-01 19:29:00,0.7606,0.7606,0.7605,0.7606,356600002.0
2007-08-01 19:30:00,0.7605,0.7606,0.7605,0.7605,244799996.0
2007-08-01 19:31:00,0.7605,0.7606,0.7605,0.7605,517899997.0
2007-08-01 19:32:00,0.7606,0.7609,0.7606,0.7609,135000000.0
2007-08-01 19:33:00,0.7609,0.7609,0.7609,0.7609,102900000.0
2007-08-01 19:34:00,0.7609,0.7609,0.7608,0.7608,32600000.0
2007-08-01 19:35:00,0.76089,0.76092,0.76072,0.76074,1055100006.0
2007-08-01 19:36:00,0.7609,0.761,0.7609,0.76095,192900000.0
2007-08-01 19:37:00,0.76095,0.7616,0.7607,0.7615,1229399994.0
2007-08-01 19:38:00,0.7616,0.7616,0.7614,0.7614,814900001.0
2007-08-01 19:39:00,0.7614,0.7615,0.7611,0.7611,561199996.0
2007-08-01 19:40:00,0.7612,0.7613,0.761,0.7613,72000000.0
2007-08-01 19:41:00,0.7613,0.7616,0.7613,0.7616,808899990.0
2007-08-01 19:42:00,0.7616,0.7616,0.76145,0.76145,210300004.0
2007-08-01 19:43:00,0.7615,0.7615,0.7615,0.7615,95200000.0
2007-08-01 19:44:00,0.7615,0.7615,0.7615,0.7615,249499994.0
2007-08-01 19:45:00,0.7615,0.7615,0.7613,0.7614,567400001.0
2007-08-01 19:46:00,0.7614,0.7614,0.761,0.76115,756900002.0
2007-08-01 19:47:00,0.76115,0.76115,0.7609,0.761,863400007.0
2007-08-01 19:48:00,0.761,0.7611,0.761,0.7611,207100001.0
2007-08-01 19:49:00,0.7611,0.7611,0.7609,0.7609,583399999.0
2007-08-01 19:50:00,0.7609,0.7609,0.7606,0.7608,775200001.0
2007-08-01 19:51:00,0.7608,0.7608,0.7606,0.7606,116199998.0
2007-08-01 19:52:00,0.7607,0.7608,0.7607,0.7607,295899998.0
2007-08-01 19:53:00,0.7607,0.7608,0.7607,0.7608,76400000.0
2007-08-01 19:54:00,0.7607,0.761,0.7607,0.761,396199999.0
2007-08-01 19:55:00,0.761,0.7611,0.761,0.7611,469099998.0
2007-08-01 19:56:00,0.7611,0.7611,0.7609,0.761,146099997.0
2007-08-01 19:57:00,0.761,0.7611,0.761,0.761,286099998.0
2007-08-01 19:58:00,0.7611,0.7611,0.7607,0.7609,322400001.0
2007-08-01 19:59:00,0.7609,0.7609,0.7609,0.7609,11300000.0
2007-08-01 20:00:00,0.7609,0.761,0.7607,0.7608,366000002.0
2007-08-01 20:01:00,0.7609,0.7611,0.7609,0.761,637400002.0
2007-08-01 20:02:00,0.761,0.761,0.761,0.761,127800000.0
2007-08-01 20:03:00,0.761,0.761,0.7609,0.7609,118799997.0
2007-08-01 20:04:00,0.7608,0.761,0.7608,0.7609,233800001.0
2007-08-01 20:05:00,0.7608,0.761,0.7608,0.7608,230000003.0
2007-08-01 20:06:00,0.7609,0.7609,0.7608,0.7609,147100000.0
2007-08-01 20:07:00,0.7609,0.7609,0.7609,0.7609,60000000.0
2007-08-01 20:08:00,0.7609,0.761,0.7608,0.7609,630899999.0
2007-08-01 20:09:00,0.7609,0.761,0.7609,0.761,271500000.0
2007-08-01 20:10:00,0.761,0.7611,0.7609,0.761,194700001.0
2007-08-01 20:11:00,0.761,0.7611,0.7609,0.76095,282299999.0
2007-08-01 20:12:00,0.761,0.761,0.7608,0.7608,189900000.0
2007-08-01 20:13:00,0.7607,0.7607,0.7606,0.7607,134000002.0
2007-08-01 20:14:00,0.7607,0.7607,0.7605,0.7606,317800001.0
2007-08-01 20:15:00,0.7606,0.7607,0.7606,0.7607,241200002.0
2007-08-01 20:16:00,0.7607,0.7607,0.7607,0.7607,18400000.0
2007-08-01 20:17:00,0.7607,0.7607,0.7606,0.7607,241499998.0
2007-08-01 20:18:00,0.7607,0.7608,0.7606,0.7607,537199996.0
2007-08-01 20:19:00,0.7607,0.7607,0.7605,0.7605,373099999.0
2007-08-01 20:20:00,0.7605,0.7605,0.7604,0.7605,135000002.0
2007-08-01 20:21:00,0.7606,0.7606,0.7604,0.7605,765299995.0
2007-08-01 20:22:00,0.7605,0.7606,0.7605,0.7606,385699995.0
2007-08-01 20:23:00,0.7606,0.7608,0.7606,0.7608,188800000.0
2007-08-01 20:24:00,0.7608,0.7608,0.7606,0.7607,732400005.0
2007-08-01 20:25:00,0.7606,0.7606,0.7606,0.7606,164200004.0
2007-08-01 20:26:00,0.7606,0.7606,0.7605,0.7605,333799997.0
2007-08-01 20:27:00,0.7605,0.7606,0.7604,0.7606,422600001.0
2007-08-01 20:28:00,0.7606,0.7606,0.7606,0.7606,18800000.0
2007-08-01 20:29:00,0.7606,0.7606,0.7606,0.7606,30600000.0
2007-08-01 20:30:00,0.7606,0.7606,0.7606,0.7606,20400000.0
2007-08-01 20:31:00,0.7607,0.7608,0.7607,0.7607,239699999.0
2007-08-01 20:32:00,0.7607,0.7609,0.7607,0.76085,314799997.0
2007-08-01 20:33:00,0.7609,0.7611,0.7609,0.76105,345499996.0
2007-08-01 20:34:00,0.7611,0.7611,0.7611,0.7611,296500001.0
2007-08-01 20:35:00,0.7611,0.7611,0.7611,0.7611,17600000.0
2007-08-01 20:36:00,0.7611,0.7611,0.7608,0.7608,434799996.0
2007-08-01 20:37:00,0.7608,0.7608,0.7605,0.7605,475199998.0
2007-08-01 20:38:00,0.7606,0.7606,0.7605,0.7605,104899999.0
2007-08-01 20:39:00,0.7606,0.7606,0.7605,0.7605,626600001.0
2007-08-01 20:40:00,0.7605,0.7605,0.7602,0.7604,771100000.0
2007-08-01 20:41:00,0.7604,0.7605,0.7601,0.7603,1317499997.0
2007-08-01 20:42:00,0.7603,0.7604,0.7603,0.7604,68300000.0
2007-08-01 20:43:00,0.7604,0.7604,0.7602,0.7603,674000001.0
2007-08-01 20:44:00,0.7603,0.7604,0.7602,0.7602,404600006.0
2007-08-01 20:45:00,0.7602,0.7602,0.7599,0.7599,380300001.0
2007-08-01 20:46:00,0.76,0.7601,0.7596,0.75995,956699998.0
2007-08-01 20:47:00,0.76,0.7601,0.7598,0.7599,846800013.0
2007-08-01 20:48:00,0.7599,0.7601,0.7598,0.76,731300001.0
2007-08-01 20:49:00,0.76,0.7603,0.76,0.7603,504199997.0
2007-08-01 20:50:00,0.76025,0.76025,0.76,0.7601,249399996.0
2007-08-01 20:51:00,0.7602,0.7603,0.7601,0.7603,445599998.0
2007-08-01 20:52:00,0.7603,0.7603,0.7601,0.7602,640700001.0
2007-08-01 20:53:00,0.7602,0.7604,0.7602,0.7603,935899999.0
2007-08-01 20:54:00,0.7603,0.7604,0.7601,0.7601,931900001.0
2007-08-01 20:55:00,0.7602,0.7602,0.76,0.7601,312399999.0
2007-08-01 20:56:00,0.7601,0.7601,0.7598,0.75985,680200005.0
2007-08-01 20:57:00,0.75985,0.7599,0.7597,0.7599,155300001.0
2007-08-01 20:58:00,0.7599,0.76,0.75945,0.7595,1568199996.0
2007-08-01 20:59:00,0.7596,0.7597,0.7595,0.7595,877699992.0
2007-08-01 21:00:00,0.7595,0.7596,0.7594,0.7595,852899992.0
2007-08-01 21:01:00,0.7595,0.7596,0.7594,0.7596,560800000.0
2007-08-01 21:02:00,0.7596,0.7598,0.7596,0.7598,160200000.0
2007-08-01 21:03:00,0.7598,0.7598,0.7596,0.7596,129200001.0
2007-08-01 21:04:00,0.7597,0.7598,0.7597,0.7597,38400000.0
2007-08-01 21:05:00,0.7598,0.7598,0.7592,0.7593,286599998.0
2007-08-01 21:06:00,0.7593,0.7595,0.7593,0.7595,116800000.0
2007-08-01 21:07:00,0.7595,0.7595,0.7594,0.7594,338300002.0
2007-08-01 21:08:00,0.7594,0.7595,0.7594,0.7594,298900000.0
2007-08-01 21:09:00,0.7594,0.7594,0.7589,0.7589,290899998.0
2007-08-01 21:10:00,0.7589,0.7589,0.7589,0.7589,48000000.0
2007-08-01 21:11:00,0.7589,0.7589,0.7589,0.7589,78400000.0
2007-08-01 21:12:00,0.7588,0.7588,0.7584,0.7584,424799999.0
2007-08-01 21:13:00,0.7584,0.7589,0.7584,0.7589,112300000.0
2007-08-01 21:14:00,0.7589,0.759,0.7588,0.759,176800000.0
2007-08-01 21:15:00,0.759,0.7592,0.7589,0.7591,238400001.0
2007-08-01 21:16:00,0.7591,0.7592,0.759,0.7592,131099998.0
2007-08-01 21:17:00,0.759,0.7592,0.759,0.759,88300000.0
2007-08-01 21:18:00,0.7593,0.7594,0.7591,0.7591,181599999.0
2007-08-01 21:19:00,0.7594,0.7596,0.7593,0.7594,372500000.0
2007-08-01 21:20:00,0.7594,0.7594,0.7594,0.7594,89600000.0
2007-08-01 21:21:00,0.7594,0.7594,0.7594,0.7594,81300000.0
2007-08-01 21:22:00,0.7594,0.7594,0.7593,0.7594,160400000.0
2007-08-01 21:23:00,0.7593,0.7594,0.7592,0.7594,437199997.0
2007-08-01 21:24:00,0.7594,0.7595,0.7594,0.7595,213900001.0
2007-08-01 21:25:00,0.7595,0.7595,0.7594,0.7595,328700000.0
2007-08-01 21:26:00,0.7595,0.7596,0.7593,0.7596,338900000.0
2007-08-01 21:27:00,0.7596,0.7596,0.7592,0.7593,309099999.0
2007-08-01 21:28:00,0.7592,0.7594,0.7592,0.7593,304900000.0
2007-08-01 21:29:00,0.7594,0.7601,0.7594,0.76,361599999.0
2007-08-01 21:30:00,0.76,0.76,0.7596,0.7598,332299999.0
2007-08-01 21:31:00,0.75954,0.75996,0.75951,0.75962,306800001.0
2007-08-01 21:32:00,0.7599,0.7607,0.7599,0.7607,383800000.0
2007-08-01 21:33:00,0.7607,0.7609,0.7603,0.7604,451600000.0
2007-08-01 21:34:00,0.7603,0.7604,0.7603,0.7604,124000000.0
2007-08-01 21:35:00,0.7604,0.7604,0.7602,0.7602,171199999.0
2007-08-01 21:36:00,0.7602,0.7602,0.7602,0.7602,148599999.0
2007-08-01 21:37:00,0.7602,0.7602,0.7599,0.7599,186299999.0
2007-08-01 21:38:00,0.76,0.76,0.7599,0.76,192900000.0
2007-08-01 21:39:00,0.76,0.76,0.7597,0.7597,285900004.0
2007-08-01 21:40:00,0.7598,0.7603,0.7597,0.76,422600002.0
2007-08-01 21:41:00,0.76,0.7602,0.7598,0.7599,309699999.0
2007-08-01 21:42:00,0.7599,0.7601,0.7599,0.7601,59400000.0
2007-08-01 21:43:00,0.7601,0.7602,0.76,0.7602,174200000.0
2007-08-01 21:44:00,0.7604,0.7606,0.7604,0.7606,158400000.0
2007-08-01 21:45:00,0.7606,0.7607,0.7606,0.7607,178700000.0
2007-08-01 21:46:00,0.7607,0.7607,0.7607,0.7607,92000000.0
2007-08-01 21:47:00,0.7607,0.7607,0.7607,0.7607,13500000.0
2007-08-01 21:48:00,0.7607,0.7607,0.7607,0.7607,74400000.0
2007-08-01 21:49:00,0.7608,0.7616,0.7607,0.7612,307000000.0
2007-08-01 21:50:00,0.7612,0.7614,0.7612,0.7614,102900000.0
2007-08-01 21:51:00,0.7614,0.7618,0.7614,0.7616,116100000.0
2007-08-01 21:52:00,0.7617,0.7619,0.7616,0.7616,177700000.0
2007-08-01 21:53:00,0.7617,0.7621,0.7616,0.7621,271800000.0
2007-08-01 21:54:00,0.7621,0.7629,0.7621,0.7629,293500000.0
2007-08-01 21:55:00,0.7629,0.7632,0.7629,0.763,225600000.0
2007-08-01 21:56:00,0.7628,0.7629,0.7626,0.7629,270900000.0
2007-08-01 21:57:00,0.7629,0.763,0.7626,0.7627,378799999.0
2007-08-01 21:58:00,0.7627,0.7629,0.7627,0.7628,165800000.0
2007-08-01 21:59:00,0.7628,0.7631,0.7627,0.7627,234499999.0
2007-08-01 22:00:00,0.7628,0.7628,0.7624,0.7627,331999999.0
2007-08-01 22:01:00,0.7626,0.7628,0.7626,0.7628,215700000.0
2007-08-01 22:02:00,0.7627,0.7628,0.7627,0.7627,82400000.0
2007-08-01 22:03:00,0.7628,0.7632,0.7627,0.7632,128799998.0
2007-08-01 22:04:00,0.7631,0.7632,0.7629,0.7631,218799997.0
2007-08-01 22:05:00,0.7631,0.7634,0.7631,0.7634,103200000.0
2007-08-01 22:06:00,0.7635,0.7642,0.7635,0.7642,550199999.0
2007-08-01 22:07:00,0.7641,0.7642,0.7639,0.7641,215099999.0
2007-08-01 22:08:00,0.7642,0.7648,0.7639,0.7645,426799997.0
2007-08-01 22:09:00,0.7644,0.7644,0.764,0.764,192800000.0
2007-08-01 22:10:00,0.764,0.7641,0.7637,0.764,408500000.0
2007-08-01 22:11:00,0.764,0.764,0.764,0.764,8000000.0
2007-08-01 22:12:00,0.764,0.764,0.7637,0.7638,267000000.0
2007-08-01 22:13:00,0.7638,0.7638,0.7637,0.7637,128800000.0
2007-08-01 22:14:00,0.7637,0.7638,0.7636,0.7636,314200000.0
2007-08-01 22:15:00,0.7636,0.7636,0.7635,0.7636,67200000.0
2007-08-01 22:16:00,0.7635,0.7635,0.7635,0.7635,37600000.0
2007-08-01 22:17:00,0.7634,0.7634,0.7634,0.7634,52000000.0
2007-08-01 22:18:00,0.7634,0.7636,0.7634,0.7635,150000000.0
2007-08-01 22:19:00,0.7635,0.764,0.7635,0.764,252899999.0
2007-08-01 22:20:00,0.764,0.7643,0.7639,0.7643,136100002.0
2007-08-01 22:21:00,0.7644,0.7644,0.7637,0.7639,302100000.0
2007-08-01 22:22:00,0.7639,0.7639,0.7639,0.7639,12000000.0
2007-08-01 22:23:00,0.7639,0.7642,0.7639,0.7642,235600000.0
2007-08-01 22:24:00,0.7642,0.7643,0.764,0.7643,183800000.0
2007-08-01 22:25:00,0.7643,0.7646,0.7643,0.7643,129600000.0
2007-08-01 22:26:00,0.7643,0.7644,0.7639,0.7642,455200000.0
2007-08-01 22:27:00,0.7642,0.7642,0.7638,0.764,244000000.0
2007-08-01 22:28:00,0.7641,0.7641,0.7641,0.7641,38400000.0
2007-08-01 22:29:00,0.7641,0.7643,0.764,0.764,103500000.0
2007-08-01 22:30:00,0.7642,0.7643,0.764,0.7641,122300000.0
2007-08-01 22:31:00,0.7641,0.7642,0.764,0.764,152500000.0
2007-08-01 22:32:00,0.76385,0.76405,0.76371,0.76383,1124900005.0
2007-08-01 22:33:00,0.7642,0.7642,0.7642,0.7642,11900000.0
2007-08-01 22:34:00,0.7642,0.7646,0.7642,0.7646,212300000.0
2007-08-01 22:35:00,0.7646,0.7647,0.7645,0.7647,144000000.0
2007-08-01 22:36:00,0.7647,0.7657,0.7646,0.7652,458500001.0
2007-08-01 22:37:00,0.7651,0.7651,0.7647,0.7648,472100000.0
2007-08-01 22:38:00,0.7649,0.7651,0.7649,0.7649,698000002.0
2007-08-01 22:39:00,0.7649,0.765,0.7648,0.7649,289700000.0
2007-08-01 22:40:00,0.7649,0.765,0.7648,0.7649,231499997.0
2007-08-01 22:41:00,0.7651,0.7656,0.7649,0.7651,284900000.0
2007-08-01 22:42:00,0.7655,0.7656,0.7653,0.7655,302999998.0
2007-08-01 22:43:00,0.7655,0.7655,0.7652,0.7653,492000000.0
2007-08-01 22:44:00,0.7654,0.7661,0.7652,0.766,597000000.0
2007-08-01 22:45:00,0.766,0.7661,0.7654,0.7657,383899997.0
2007-08-01 22:46:00,0.7657,0.7657,0.7654,0.7657,345899999.0
2007-08-01 22:47:00,0.76554,0.76561,0.76513,0.76543,219600001.0
2007-08-01 22:48:00,0.7657,0.7663,0.7657,0.7661,401900000.0
2007-08-01 22:49:00,0.7662,0.7663,0.7661,0.7661,377200000.0
2007-08-01 22:50:00,0.7662,0.7662,0.7659,0.7659,189399999.0
2007-08-01 22:51:00,0.766,0.7661,0.7657,0.7659,309099999.0
2007-08-01 22:52:00,0.766,0.7661,0.7658,0.7659,243400000.0
2007-08-01 22:53:00,0.7659,0.766,0.7659,0.766,110400000.0
2007-08-01 22:54:00,0.7661,0.7665,0.7659,0.7661,626300000.0
2007-08-01 22:55:00,0.7661,0.7664,0.7661,0.7663,219100000.0
2007-08-01 22:56:00,0.7663,0.7666,0.7662,0.7664,335900000.0
2007-08-01 22:57:00,0.7664,0.7664,0.7662,0.7664,155899999.0
2007-08-01 22:58:00,0.7663,0.7663,0.766,0.7663,244800000.0
2007-08-01 22:59:00,0.7662,0.7663,0.7659,0.7661,309700000.0
2007-08-01 23:00:00,0.7661,0.7662,0.766,0.7661,93000000.0
2007-08-01 23:01:00,0.766,0.7662,0.7658,0.766,123200000.0
2007-08-01 23:02:00,0.766,0.7661,0.766,0.766,35200000.0
2007-08-01 23:03:00,0.766,0.766,0.7659,0.7659,79200000.0
2007-08-01 23:04:00,0.7659,0.766,0.7659,0.766,78400000.0
2007-08-01 23:05:00,0.766,0.7661,0.766,0.766,79200000.0
2007-08-01 23:06:00,0.766,0.7662,0.7659,0.7659,211200000.0
2007-08-01 23:07:00,0.766,0.766,0.7659,0.7659,107000000.0
2007-08-01 23:08:00,0.7659,0.766,0.7653,0.7655,546999998.0
2007-08-01 23:09:00,0.7655,0.7656,0.7655,0.7656,57600000.0
2007-08-01 23:10:00,0.76555,0.76555,0.76533,0.76537,82000000.0
2007-08-01 23:11:00,0.7656,0.7656,0.7654,0.7655,167199999.0
2007-08-01 23:12:00,0.7655,0.7656,0.7655,0.7656,171100000.0
2007-08-01 23:13:00,0.7656,0.7656,0.7651,0.7653,290500001.0
2007-08-01 23:14:00,0.7653,0.7653,0.7651,0.7652,205800001.0
2007-08-01 23:15:00,0.7652,0.7656,0.7651,0.7651,502399996.0
2007-08-01 23:16:00,0.7652,0.7654,0.765,0.7652,396300000.0
2007-08-01 23:17:00,0.7651,0.7652,0.7651,0.7651,139200003.0
2007-08-01 23:18:00,0.7651,0.7652,0.7651,0.7652,80500000.0
2007-08-01 23:19:00,0.7652,0.7655,0.765,0.7652,256799999.0
2007-08-01 23:20:00,0.7652,0.7655,0.7649,0.7649,212300000.0
2007-08-01 23:21:00,0.765,0.765,0.765,0.765,75099999.0
2007-08-01 23:22:00,0.765,0.765,0.765,0.765,10400000.0
2007-08-01 23:23:00,0.765,0.7655,0.765,0.7655,718399996.0
2007-08-01 23:24:00,0.76545,0.7655,0.7654,0.7654,122400001.0
2007-08-01 23:25:00,0.7655,0.7655,0.7655,0.7655,146200000.0
2007-08-01 23:26:00,0.7655,0.7655,0.7653,0.7654,430299998.0
2007-08-01 23:27:00,0.7654,0.7654,0.7654,0.7654,160800001.0
2007-08-01 23:28:00,0.7654,0.7655,0.7654,0.7655,39000000.0
2007-08-01 23:29:00,0.7655,0.7657,0.7654,0.7656,408700005.0
2007-08-01 23:30:00,0.7657,0.7663,0.7657,0.7663,552500002.0
2007-08-01 23:31:00,0.7663,0.7664,0.766,0.7663,678500000.0
2007-08-01 23:32:00,0.7663,0.7664,0.7662,0.76635,394800001.0
2007-08-01 23:33:00,0.76635,0.7664,0.7663,0.7664,229200003.0
2007-08-01 23:34:00,0.7664,0.7664,0.7662,0.7662,227699999.0
2007-08-01 23:35:00,0.7662,0.7662,0.7659,0.766,249400001.0
2007-08-01 23:36:00,0.7659,0.7659,0.7654,0.76565,189300000.0
2007-08-01 23:37:00,0.7657,0.7657,0.76545,0.7655,122000000.0
2007-08-01 23:38:00,0.7655,0.7659,0.7655,0.7659,235199999.0
2007-08-01 23:39:00,0.7659,0.7659,0.7658,0.7658,197600000.0
2007-08-01 23:40:00,0.7658,0.7659,0.7658,0.7658,148800000.0
2007-08-01 23:41:00,0.7659,0.7659,0.7659,0.7659,44000000.0
2007-08-01 23:42:00,0.7659,0.7663,0.7658,0.7662,463999999.0
2007-08-01 23:43:00,0.7662,0.7663,0.7662,0.7663,52000000.0
2007-08-01 23:44:00,0.7663,0.7664,0.7662,0.7663,182100000.0
2007-08-01 23:45:00,0.7663,0.7664,0.7662,0.7664,231599999.0
2007-08-01 23:46:00,0.7664,0.7664,0.7664,0.7664,62000000.0
2007-08-01 23:47:00,0.7664,0.7664,0.7663,0.7663,82100000.0
2007-08-01 23:48:00,0.7663,0.7663,0.7661,0.7661,145000001.0
2007-08-01 23:49:00,0.7661,0.7662,0.766,0.766,160500001.0
2007-08-01 23:50:00,0.7659,0.7661,0.7659,0.76595,256000000.0
2007-08-01 23:51:00,0.7658,0.7662,0.7658,0.7661,109699997.0
2007-08-01 23:52:00,0.7662,0.7662,0.7662,0.7662,10300000.0
2007-08-01 23:53:00,0.7662,0.7662,0.7662,0.7662,10300000.0
2007-08-01 23:54:00,0.7662,0.7664,0.7662,0.7664,105200000.0
2007-08-01 23:55:00,0.7664,0.7664,0.7663,0.7664,117800000.0
2007-08-01 23:56:00,0.7664,0.7665,0.7663,0.7663,104400000.0
2007-08-01 23:57:00,0.7663,0.7666,0.7663,0.7666,280799998.0
2007-08-01 23:58:00,0.7665,0.7666,0.7665,0.7666,67200000.0
2007-08-01 23:59:00,0.7666,0.7666,0.7666,0.7666,144000000.0
2007-08-02 00:00:00,0.7666,0.7667,0.7665,0.7665,266600002.0
2007-08-02 00:01:00,0.7667,0.7667,0.7665,0.7666,267800001.0
2007-08-02 00:02:00,0.7666,0.7667,0.7666,0.7666,148800000.0
2007-08-02 00:03:00,0.7666,0.7667,0.7664,0.7665,609799998.0
2007-08-02 00:04:00,0.7664,0.7664,0.7664,0.7664,75400000.0
2007-08-02 00:05:00,0.7664,0.7665,0.7664,0.7665,28000000.0
2007-08-02 00:06:00,0.7665,0.7665,0.7664,0.7665,49200000.0
2007-08-02 00:07:00,0.7664,0.7665,0.7663,0.7664,111200001.0
2007-08-02 00:08:00,0.7664,0.7665,0.7664,0.7665,52000000.0
2007-08-02 00:09:00,0.7665,0.7666,0.7665,0.7666,60000000.0
2007-08-02 00:10:00,0.7666,0.7666,0.7664,0.7665,102000000.0
2007-08-02 00:11:00,0.7664,0.7665,0.7664,0.7665,310199995.0
2007-08-02 00:12:00,0.7665,0.7665,0.7664,0.7664,138400001.0
2007-08-02 00:13:00,0.7664,0.7667,0.7663,0.7666,512100002.0
2007-08-02 00:14:00,0.76665,0.7676,0.7666,0.7674,868000002.0
2007-08-02 00:15:00,0.7674,0.7675,0.7674,0.7674,295800002.0
2007-08-02 00:16:00,0.7674,0.7674,0.7673,0.7674,101999999.0
2007-08-02 00:17:00,0.7674,0.7677,0.7673,0.7676,422799996.0
2007-08-02 00:18:00,0.7676,0.7676,0.7674,0.7674,556199997.0
2007-08-02 00:19:00,0.7675,0.7675,0.76745,0.76745,73200000.0
2007-08-02 00:20:00,0.7675,0.7675,0.7674,0.7674,65000000.0
2007-08-02 00:21:00,0.7674,0.7674,0.7671,0.7671,595500001.0
2007-08-02 00:22:00,0.7671,0.7671,0.7666,0.767,421799996.0
2007-08-02 00:23:00,0.767,0.7673,0.7669,0.7673,484400000.0
2007-08-02 00:24:00,0.76725,0.7673,0.76705,0.7672,247300000.0
2007-08-02 00:25:00,0.7671,0.7672,0.7667,0.7667,800500001.0
2007-08-02 00:26:00,0.7667,0.7667,0.76655,0.76655,256300002.0
2007-08-02 00:27:00,0.7667,0.7667,0.76635,0.7664,603499998.0
2007-08-02 00:28:00,0.76635,0.7665,0.7663,0.7664,299199999.0
2007-08-02 00:29:00,0.7664,0.7664,0.7663,0.7663,317799997.0
2007-08-02 00:30:00,0.7663,0.7663,0.766,0.7662,574400000.0
2007-08-02 00:31:00,0.7663,0.7663,0.7661,0.7661,143500000.0
2007-08-02 00:32:00,0.7661,0.7661,0.7659,0.7659,342300000.0
2007-08-02 00:33:00,0.7659,0.766,0.7658,0.7658,293600001.0
2007-08-02 00:34:00,0.7658,0.7658,0.7658,0.7658,86300000.0
2007-08-02 00:35:00,0.7658,0.7659,0.7649,0.7651,1033700005.0
2007-08-02 00:36:00,0.7651,0.7655,0.7651,0.76545,495500001.0
2007-08-02 00:37:00,0.7655,0.7656,0.76545,0.76545,206699998.0
2007-08-02 00:38:00,0.7655,0.7658,0.7655,0.7658,330400001.0
2007-08-02 00:39:00,0.7658,0.7658,0.7654,0.7655,283799999.0
2007-08-02 00:40:00,0.7655,0.7655,0.7654,0.7655,166599999.0
2007-08-02 00:41:00,0.7654,0.7655,0.7654,0.7654,208400006.0
2007-08-02 00:42:00,0.7655,0.7655,0.76545,0.76545,127699999.0
2007-08-02 00:43:00,0.7655,0.7655,0.7651,0.7651,444399999.0
2007-08-02 00:44:00,0.7652,0.7652,0.76505,0.7651,314600003.0
2007-08-02 00:45:00,0.765,0.7651,0.7648,0.7648,379699999.0
2007-08-02 00:46:00,0.7648,0.7651,0.7648,0.7651,305400000.0
2007-08-02 00:47:00,0.7651,0.7651,0.7648,0.7648,410200002.0
2007-08-02 00:48:00,0.7648,0.7649,0.7648,0.7649,65500000.0
2007-08-02 00:49:00,0.765,0.765,0.7649,0.7649,394899993.0
2007-08-02 00:50:00,0.7649,0.7649,0.7649,0.7649,16000000.0
2007-08-02 00:51:00,0.7649,0.7655,0.7649,0.7653,474299997.0
2007-08-02 00:52:00,0.7653,0.7655,0.7652,0.7653,597800006.0
2007-08-02 00:53:00,0.7655,0.7657,0.76535,0.7655,615900001.0
2007-08-02 00:54:00,0.7655,0.7657,0.7655,0.7657,232100001.0
2007-08-02 00:55:00,0.7657,0.7659,0.7656,0.7659,615700000.0
2007-08-02 00:56:00,0.7659,0.766,0.7659,0.766,595800003.0
2007-08-02 00:57:00,0.766,0.766,0.766,0.766,143999998.0
2007-08-02 00:58:00,0.7661,0.7662,0.7661,0.7662,172699999.0
2007-08-02 00:59:00,0.7662,0.7663,0.766,0.7662,478999998.0
2007-08-02 01:00:00,0.7662,0.7662,0.76605,0.76605,146700000.0
2007-08-02 01:01:00,0.76608,0.76608,0.76566,0.76597,788800004.0
2007-08-02 01:02:00,0.7661,0.7661,0.7661,0.7661,59399999.0
2007-08-02 01:03:00,0.7661,0.7663,0.76605,0.76605,334500003.0
2007-08-02 01:04:00,0.7661,0.7661,0.7659,0.76605,256300000.0
2007-08-02 01:05:00,0.7661,0.7661,0.7656,0.7657,527399995.0
2007-08-02 01:06:00,0.7657,0.766,0.7657,0.7658,382500000.0
2007-08-02 01:07:00,0.7658,0.7659,0.7656,0.7658,384400001.0
2007-08-02 01:08:00,0.7658,0.7658,0.7658,0.7658,222300000.0
2007-08-02 01:09:00,0.7658,0.7659,0.7657,0.76575,248899999.0
2007-08-02 01:10:00,0.76575,0.7661,0.76575,0.766,326400000.0
2007-08-02 01:11:00,0.766,0.766,0.7658,0.7658,237400000.0
2007-08-02 01:12:00,0.7659,0.766,0.7658,0.76585,365299998.0
2007-08-02 01:13:00,0.76585,0.766,0.76585,0.7659,162800000.0
2007-08-02 01:14:00,0.7658,0.76605,0.7658,0.7658,445900003.0
2007-08-02 01:15:00,0.7659,0.7659,0.7658,0.7658,147100000.0
2007-08-02 01:16:00,0.7658,0.766,0.7658,0.766,497600004.0
2007-08-02 01:17:00,0.76605,0.76605,0.7657,0.766,693199997.0
2007-08-02 01:18:00,0.766,0.766,0.7657,0.7659,791600003.0
2007-08-02 01:19:00,0.7659,0.7659,0.7656,0.7658,480700003.0
2007-08-02 01:20:00,0.76575,0.7659,0.7655,0.7658,274699995.0
2007-08-02 01:21:00,0.7658,0.7658,0.7655,0.7655,190599998.0
2007-08-02 01:22:00,0.7656,0.7656,0.7654,0.7656,441600000.0
2007-08-02 01:23:00,0.7656,0.7656,0.7656,0.7656,40000000.0
2007-08-02 01:24:00,0.7657,0.7657,0.7656,0.7656,91200000.0
2007-08-02 01:25:00,0.7659,0.76605,0.7655,0.7655,1018100001.0
2007-08-02 01:26:00,0.7655,0.7656,0.7647,0.7649,701000002.0
2007-08-02 01:27:00,0.7649,0.76535,0.7648,0.7649,613900002.0
2007-08-02 01:28:00,0.765,0.765,0.7639,0.7643,880600004.0
2007-08-02 01:29:00,0.7643,0.7645,0.764,0.7642,1369499999.0
2007-08-02 01:30:00,0.7643,0.7645,0.7642,0.7643,353100002.0
2007-08-02 01:31:00,0.7643,0.7644,0.7642,0.76435,777400004.0
2007-08-02 01:32:00,0.7643,0.7645,0.7643,0.7644,306600001.0
2007-08-02 01:33:00,0.7644,0.7645,0.7644,0.7644,199999997.0
2007-08-02 01:34:00,0.7644,0.7645,0.7644,0.76445,135400004.0
2007-08-02 01:35:00,0.76445,0.7645,0.7644,0.7645,328299997.0
2007-08-02 01:36:00,0.76445,0.7645,0.7643,0.76435,135500000.0
2007-08-02 01:37:00,0.7642,0.7643,0.764,0.7643,304100001.0
2007-08-02 01:38:00,0.7643,0.7643,0.7643,0.7643,90899997.0
2007-08-02 01:39:00,0.7643,0.7643,0.7641,0.7641,214399996.0
2007-08-02 01:40:00,0.7641,0.76435,0.7641,0.76435,454000001.0
2007-08-02 01:41:00,0.76435,0.7644,0.7643,0.7643,145499999.0
2007-08-02 01:42:00,0.76445,0.7645,0.76445,0.7645,131500000.0
2007-08-02 01:43:00,0.7645,0.76465,0.7645,0.76465,108700000.0
2007-08-02 01:44:00,0.76465,0.7648,0.7646,0.7647,285600000.0
2007-08-02 01:45:00,0.7647,0.765,0.7647,0.765,362800002.0
2007-08-02 01:46:00,0.765,0.765,0.7648,0.7648,103200000.0
2007-08-02 01:47:00,0.7648,0.7649,0.7648,0.76485,69000000.0
2007-08-02 01:48:00,0.7648,0.76505,0.7646,0.7648,407600001.0
2007-08-02 01:49:00,0.76475,0.7648,0.7646,0.7647,206900002.0
2007-08-02 01:50:00,0.76465,0.76465,0.7644,0.76455,172499999.0
2007-08-02 01:51:00,0.76455,0.7646,0.7644,0.7644,182300003.0
2007-08-02 01:52:00,0.7645,0.7646,0.7645,0.7646,122999998.0
2007-08-02 01:53:00,0.7646,0.7646,0.76425,0.76425,268299998.0
2007-08-02 01:54:00,0.7643,0.7644,0.7642,0.7644,202299999.0
2007-08-02 01:55:00,0.7644,0.7644,0.7639,0.76405,545099997.0
2007-08-02 01:56:00,0.76405,0.7643,0.76405,0.76425,188600001.0
2007-08-02 01:57:00,0.76425,0.7643,0.7639,0.7641,228100003.0
2007-08-02 01:58:00,0.7641,0.76425,0.7641,0.7642,445400002.0
2007-08-02 01:59:00,0.7642,0.76425,0.764,0.76425,187200000.0
2007-08-02 02:00:00,0.7642,0.7643,0.764,0.7642,388200001.0
2007-08-02 02:01:00,0.7642,0.7645,0.7642,0.7643,1048199998.0
2007-08-02 02:02:00,0.7644,0.7644,0.764,0.7641,249400001.0
2007-08-02 02:03:00,0.7641,0.7641,0.76405,0.7641,43900000.0
2007-08-02 02:04:00,0.7641,0.7641,0.764,0.764,125500002.0
2007-08-02 02:05:00,0.764,0.7642,0.764,0.7641,98500000.0
2007-08-02 02:06:00,0.76405,0.7641,0.7639,0.7639,164599998.0
2007-08-02 02:07:00,0.7639,0.7639,0.7636,0.7636,134399999.0
2007-08-02 02:08:00,0.7638,0.7639,0.7637,0.7639,233000000.0
2007-08-02 02:09:00,0.7639,0.7639,0.76385,0.76385,35200000.0
2007-08-02 02:10:00,0.7638,0.7641,0.7637,0.764,571300001.0
2007-08-02 02:11:00,0.764,0.7643,0.7639,0.7643,296100001.0
2007-08-02 02:12:00,0.7642,0.7643,0.764,0.7641,267699998.0
2007-08-02 02:13:00,0.7641,0.7641,0.7636,0.76375,546399998.0
2007-08-02 02:14:00,0.76375,0.76375,0.7635,0.76365,307600002.0
2007-08-02 02:15:00,0.76365,0.76365,0.7633,0.7635,972899994.0
2007-08-02 02:16:00,0.7635,0.7635,0.7632,0.7632,965899998.0
2007-08-02 02:17:00,0.7632,0.7633,0.7631,0.7631,184899999.0
2007-08-02 02:18:00,0.7632,0.7634,0.7632,0.76335,118200002.0
2007-08-02 02:19:00,0.76335,0.7634,0.7633,0.7633,234700003.0
2007-08-02 02:20:00,0.7633,0.7634,0.76315,0.76315,546299999.0
2007-08-02 02:21:00,0.76315,0.7632,0.7629,0.763,450300003.0
2007-08-02 02:22:00,0.763,0.763,0.7628,0.7629,395200000.0
2007-08-02 02:23:00,0.76285,0.7629,0.7627,0.7629,117500001.0
2007-08-02 02:24:00,0.7628,0.763,0.7628,0.763,44500000.0
2007-08-02 02:25:00,0.763,0.763,0.7626,0.7626,511500002.0
2007-08-02 02:26:00,0.76275,0.76275,0.7625,0.7626,265399996.0
2007-08-02 02:27:00,0.7626,0.7628,0.7626,0.7627,177000001.0
2007-08-02 02:28:00,0.7627,0.7627,0.76265,0.7627,118400000.0
2007-08-02 02:29:00,0.76265,0.76265,0.7623,0.7624,496000001.0
2007-08-02 02:30:00,0.7624,0.7626,0.7623,0.7625,411199998.0
2007-08-02 02:31:00,0.7625,0.7626,0.7623,0.76255,348500000.0
2007-08-02 02:32:00,0.76255,0.76255,0.7622,0.7623,454799998.0
2007-08-02 02:33:00,0.7624,0.7626,0.7624,0.7626,109700000.0
2007-08-02 02:34:00,0.7626,0.7629,0.7625,0.7628,784399997.0
2007-08-02 02:35:00,0.7628,0.7631,0.7628,0.76295,245700001.0
2007-08-02 02:36:00,0.763,0.763,0.7629,0.7629,328899998.0
2007-08-02 02:37:00,0.76305,0.7631,0.7629,0.7631,92800000.0
2007-08-02 02:38:00,0.7631,0.7631,0.7628,0.7629,234199998.0
2007-08-02 02:39:00,0.7629,0.7631,0.7629,0.76305,617500003.0
2007-08-02 02:40:00,0.76305,0.7631,0.7629,0.763,109000001.0
2007-08-02 02:41:00,0.763,0.7631,0.76285,0.7631,115600000.0
2007-08-02 02:42:00,0.7631,0.7632,0.7629,0.7631,447400002.0
2007-08-02 02:43:00,0.7631,0.7632,0.7631,0.7632,21400000.0
2007-08-02 02:44:00,0.7632,0.7632,0.7632,0.7632,3800000.0
2007-08-02 02:45:00,0.7632,0.7632,0.763,0.763,68200000.0
2007-08-02 02:46:00,0.76291,0.76291,0.76252,0.76263,360800001.0
2007-08-02 02:47:00,0.763,0.7631,0.7629,0.7631,161300000.0
2007-08-02 02:48:00,0.7631,0.7631,0.763,0.763,138499995.0
2007-08-02 02:49:00,0.763,0.7633,0.763,0.7633,300499997.0
2007-08-02 02:50:00,0.7632,0.7633,0.763,0.7633,164200000.0
2007-08-02 02:51:00,0.7633,0.7633,0.7631,0.7632,650599994.0
2007-08-02 02:52:00,0.7632,0.7632,0.7631,0.7631,131100000.0
2007-08-02 02:53:00,0.7633,0.7633,0.7631,0.7631,119400000.0
2007-08-02 02:54:00,0.7632,0.7633,0.7632,0.7633,111700000.0
2007-08-02 02:55:00,0.7633,0.7633,0.76305,0.76305,278500000.0
2007-08-02 02:56:00,0.763,0.7631,0.7629,0.763,264900006.0
2007-08-02 02:57:00,0.763,0.7631,0.763,0.76305,64600000.0
2007-08-02 02:58:00,0.7631,0.7631,0.7629,0.763,272299999.0
2007-08-02 02:59:00,0.76295,0.76295,0.76295,0.76295,14300000.0
2007-08-02 03:00:00,0.763,0.763,0.7629,0.763,164399999.0
2007-08-02 03:01:00,0.763,0.763,0.7627,0.7628,242900001.0
2007-08-02 03:02:00,0.7627,0.763,0.7627,0.76285,390600000.0
2007-08-02 03:03:00,0.76285,0.7629,0.7627,0.7628,460400006.0
2007-08-02 03:04:00,0.7627,0.7629,0.7627,0.7629,68500001.0
2007-08-02 03:05:00,0.7629,0.7629,0.7626,0.7626,736199998.0
2007-08-02 03:06:00,0.7627,0.7628,0.7627,0.7627,251999999.0
2007-08-02 03:07:00,0.7627,0.7628,0.7627,0.7628,70599998.0
2007-08-02 03:08:00,0.76275,0.7628,0.76275,0.7628,131799997.0
2007-08-02 03:09:00,0.7628,0.7628,0.7626,0.76265,192300001.0
2007-08-02 03:10:00,0.76261,0.76298,0.76226,0.76243,328199997.0
2007-08-02 03:11:00,0.7627,0.7627,0.7624,0.7625,349400000.0
2007-08-02 03:12:00,0.7625,0.7626,0.7623,0.7624,418200004.0
2007-08-02 03:13:00,0.7623,0.7626,0.7623,0.7626,589400001.0
2007-08-02 03:14:00,0.7626,0.7626,0.7624,0.7624,269600001.0
2007-08-02 03:15:00,0.7625,0.7626,0.7624,0.7626,195600000.0
2007-08-02 03:16:00,0.7626,0.7626,0.7625,0.7625,42100001.0
2007-08-02 03:17:00,0.7626,0.7628,0.7625,0.7627,610300001.0
2007-08-02 03:18:00,0.7628,0.7628,0.7627,0.7627,111800001.0
2007-08-02 03:19:00,0.7627,0.7628,0.7625,0.7627,345799999.0
2007-08-02 03:20:00,0.7627,0.7628,0.7626,0.7626,350199996.0
2007-08-02 03:21:00,0.7626,0.7629,0.7626,0.7628,831100001.0
2007-08-02 03:22:00,0.7628,0.763,0.7628,0.76295,609799999.0
2007-08-02 03:23:00,0.763,0.7632,0.7628,0.7631,723099999.0
2007-08-02 03:24:00,0.7632,0.7632,0.763,0.76315,140800000.0
2007-08-02 03:25:00,0.76315,0.7632,0.76315,0.7632,39200000.0
2007-08-02 03:26:00,0.7632,0.7632,0.7631,0.7631,56600000.0
2007-08-02 03:27:00,0.7632,0.7635,0.7631,0.7635,515300000.0
2007-08-02 03:28:00,0.7635,0.7635,0.7628,0.7629,843300000.0
2007-08-02 03:29:00,0.7629,0.763,0.7629,0.763,118200002.0
2007-08-02 03:30:00,0.763,0.763,0.7629,0.763,414100000.0
2007-08-02 03:31:00,0.7629,0.7629,0.7628,0.7628,141900000.0
2007-08-02 03:32:00,0.7626,0.7627,0.7626,0.7627,151800001.0
2007-08-02 03:33:00,0.7627,0.7628,0.7626,0.7627,115099998.0
2007-08-02 03:34:00,0.7627,0.7629,0.7627,0.7627,46800000.0
2007-08-02 03:35:00,0.7626,0.7627,0.7625,0.7627,401300000.0
2007-08-02 03:36:00,0.76265,0.7627,0.7625,0.7627,240500001.0
2007-08-02 03:37:00,0.7626,0.7628,0.7625,0.7628,158799997.0
2007-08-02 03:38:00,0.7628,0.7629,0.7627,0.7629,186200001.0
2007-08-02 03:39:00,0.76253,0.76258,0.76235,0.76244,194400001.0
2007-08-02 03:40:00,0.76295,0.7633,0.76295,0.7633,440100002.0
2007-08-02 03:41:00,0.7633,0.7635,0.7631,0.7634,425600001.0
2007-08-02 03:42:00,0.7634,0.7634,0.7631,0.7631,283900001.0
2007-08-02 03:43:00,0.7631,0.7631,0.7628,0.763,268200002.0
2007-08-02 03:44:00,0.7627,0.7628,0.76258,0.76261,504600006.0
2007-08-02 03:45:00,0.7631,0.7632,0.7631,0.7632,240500000.0
2007-08-02 03:46:00,0.7632,0.7632,0.7631,0.7632,237899997.0
2007-08-02 03:47:00,0.7633,0.7636,0.7633,0.7636,210200001.0
2007-08-02 03:48:00,0.7636,0.7636,0.76355,0.76355,12000000.0
2007-08-02 03:49:00,0.7636,0.7637,0.7635,0.7637,407100001.0
2007-08-02 03:50:00,0.7636,0.7638,0.7636,0.7638,218200001.0
2007-08-02 03:51:00,0.7638,0.7643,0.7638,0.7641,495199997.0
2007-08-02 03:52:00,0.7642,0.7643,0.7642,0.7642,176200000.0
2007-08-02 03:53:00,0.7642,0.7645,0.7642,0.7644,671699993.0
2007-08-02 03:54:00,0.7644,0.7646,0.7644,0.7645,573100001.0
2007-08-02 03:55:00,0.7645,0.7648,0.7644,0.7648,703900012.0
2007-08-02 03:56:00,0.7648,0.7648,0.7648,0.7648,97799999.0
2007-08-02 03:57:00,0.7648,0.7649,0.7646,0.7649,606100005.0
2007-08-02 03:58:00,0.76485,0.7649,0.76485,0.7649,33000000.0
2007-08-02 03:59:00,0.7649,0.7649,0.7643,0.7646,514200000.0
2007-08-02 04:00:00,0.7646,0.7646,0.7642,0.7643,542599998.0
2007-08-02 04:01:00,0.7643,0.7643,0.76385,0.7639,351600001.0
2007-08-02 04:02:00,0.7638,0.7639,0.7638,0.7639,335799999.0
2007-08-02 04:03:00,0.764,0.7643,0.764,0.7641,781100001.0
2007-08-02 04:04:00,0.7642,0.7643,0.7641,0.7643,117400000.0
2007-08-02 04:05:00,0.76425,0.76425,0.7641,0.7642,89799998.0
2007-08-02 04:06:00,0.76415,0.7642,0.7638,0.7642,441799996.0
2007-08-02 04:07:00,0.7642,0.7642,0.76405,0.7641,162799999.0
2007-08-02 04:08:00,0.7641,0.7643,0.764,0.7643,340399999.0
2007-08-02 04:09:00,0.7643,0.7643,0.7641,0.7642,72399999.0
2007-08-02 04:10:00,0.7641,0.7643,0.7641,0.76425,195600001.0
2007-08-02 04:11:00,0.76425,0.7643,0.76425,0.7643,109900000.0
2007-08-02 04:12:00,0.7643,0.7643,0.76425,0.76425,74500000.0
2007-08-02 04:13:00,0.7643,0.7644,0.7642,0.7644,151500000.0
2007-08-02 04:14:00,0.7644,0.7647,0.7644,0.7644,163900000.0
2007-08-02 04:15:00,0.7645,0.7647,0.7645,0.7646,304600002.0
2007-08-02 04:16:00,0.7647,0.7647,0.7647,0.7647,46800000.0
2007-08-02 04:17:00,0.7647,0.7647,0.76465,0.76465,72400001.0
2007-08-02 04:18:00,0.7647,0.7647,0.7645,0.7645,139900001.0
2007-08-02 04:19:00,0.7645,0.7646,0.7643,0.76455,412500000.0
2007-08-02 04:20:00,0.7646,0.7646,0.7646,0.7646,81600000.0
2007-08-02 04:21:00,0.7646,0.7646,0.7646,0.7646,40000000.0
2007-08-02 04:22:00,0.7646,0.7646,0.7646,0.7646,43200000.0
2007-08-02 04:23:00,0.7646,0.7646,0.7644,0.7646,316400001.0
2007-08-02 04:24:00,0.7646,0.7646,0.7644,0.7645,631200001.0
2007-08-02 04:25:00,0.7645,0.7646,0.7644,0.7646,288100001.0
2007-08-02 04:26:00,0.7645,0.7645,0.7643,0.7643,268000001.0
2007-08-02 04:27:00,0.7643,0.7644,0.7643,0.7643,515500004.0
2007-08-02 04:28:00,0.7643,0.7644,0.7643,0.7644,279800000.0
2007-08-02 04:29:00,0.7644,0.7644,0.7639,0.7639,808599997.0
2007-08-02 04:30:00,0.7639,0.764,0.7636,0.76385,1191600002.0
2007-08-02 04:31:00,0.76385,0.7639,0.7638,0.7638,107600000.0
2007-08-02 04:32:00,0.7638,0.7639,0.7637,0.7637,333100004.0
2007-08-02 04:33:00,0.7638,0.7639,0.7638,0.7639,260900006.0
2007-08-02 04:34:00,0.7638,0.7639,0.7638,0.7639,131800000.0
2007-08-02 04:35:00,0.7639,0.7639,0.7637,0.7639,269399999.0
2007-08-02 04:36:00,0.7639,0.764,0.7638,0.7639,831099995.0
2007-08-02 04:37:00,0.7639,0.7639,0.7638,0.7638,80800000.0
2007-08-02 04:38:00,0.7638,0.7638,0.76365,0.7637,43200000.0
2007-08-02 04:39:00,0.7637,0.76395,0.7636,0.7639,234800000.0
2007-08-02 04:40:00,0.7638,0.764,0.7636,0.76385,450200000.0
2007-08-02 04:41:00,0.76385,0.764,0.7638,0.7638,171800003.0
2007-08-02 04:42:00,0.7638,0.764,0.7637,0.7637,212200003.0
2007-08-02 04:43:00,0.7638,0.7639,0.7637,0.7638,158400001.0
2007-08-02 04:44:00,0.7639,0.7639,0.7637,0.7639,185200000.0
2007-08-02 04:45:00,0.764,0.7641,0.7637,0.7638,541000000.0
2007-08-02 04:46:00,0.7638,0.7638,0.7637,0.7637,341099998.0
2007-08-02 04:47:00,0.7637,0.7638,0.7637,0.7637,215200000.0
2007-08-02 04:48:00,0.7638,0.7638,0.7638,0.7638,72800000.0
2007-08-02 04:49:00,0.7638,0.7641,0.7638,0.7641,381200004.0
2007-08-02 04:50:00,0.7641,0.7641,0.7639,0.76395,118100001.0
2007-08-02 04:51:00,0.76395,0.7641,0.7639,0.7639,142100000.0
2007-08-02 04:52:00,0.764,0.7643,0.764,0.7643,219800002.0
2007-08-02 04:53:00,0.7643,0.7643,0.7642,0.7643,60000000.0
2007-08-02 04:54:00,0.7643,0.76445,0.7643,0.7644,224799999.0
2007-08-02 04:55:00,0.7644,0.7645,0.7644,0.76445,76200000.0
2007-08-02 04:56:00,0.76445,0.7645,0.76445,0.7645,35900000.0
2007-08-02 04:57:00,0.7644,0.7646,0.7644,0.7646,185600000.0
2007-08-02 04:58:00,0.7646,0.7646,0.7646,0.7646,700000.0
2007-08-02 04:59:00,0.7646,0.7646,0.7646,0.7646,7200000.0
2007-08-02 05:00:00,0.7646,0.7646,0.76455,0.76455,9600000.0
2007-08-02 05:01:00,0.76445,0.76445,0.76404,0.76422,248100001.0
2007-08-02 05:02:00,0.7644,0.7644,0.7644,0.7644,62800000.0
2007-08-02 05:03:00,0.7644,0.7644,0.76425,0.76425,84699998.0
2007-08-02 05:04:00,0.76425,0.7644,0.7641,0.7643,426299995.0
2007-08-02 05:05:00,0.7643,0.7645,0.7642,0.7645,572000003.0
2007-08-02 05:06:00,0.7644,0.7644,0.7639,0.764,574399996.0
2007-08-02 05:07:00,0.7641,0.7642,0.7641,0.7642,119799997.0
2007-08-02 05:08:00,0.7642,0.76425,0.764,0.7641,324900000.0
2007-08-02 05:09:00,0.7641,0.76435,0.7641,0.76435,444199997.0
2007-08-02 05:10:00,0.7644,0.76445,0.7641,0.7641,314100000.0
2007-08-02 05:11:00,0.76435,0.7644,0.7641,0.7642,646100004.0
2007-08-02 05:12:00,0.7642,0.7644,0.7642,0.7644,188999997.0
2007-08-02 05:13:00,0.76445,0.7645,0.7642,0.7644,333700001.0
2007-08-02 05:14:00,0.7644,0.7646,0.7644,0.7645,485399999.0
2007-08-02 05:15:00,0.7645,0.7645,0.7643,0.7643,133000001.0
2007-08-02 05:16:00,0.7644,0.7644,0.7644,0.7644,37200000.0
2007-08-02 05:17:00,0.7644,0.7645,0.7644,0.7644,122000000.0
2007-08-02 05:18:00,0.7644,0.7644,0.764,0.76415,78800000.0
2007-08-02 05:19:00,0.76392,0.76409,0.76361,0.76385,108000000.0
2007-08-02 05:20:00,0.7641,0.7641,0.7637,0.7639,482099998.0
2007-08-02 05:21:00,0.7639,0.764,0.7638,0.7638,204300001.0
2007-08-02 05:22:00,0.7638,0.7639,0.7638,0.76385,73199998.0
2007-08-02 05:23:00,0.76385,0.76385,0.7636,0.76375,343600001.0
2007-08-02 05:24:00,0.7638,0.7639,0.7636,0.7636,535699996.0
2007-08-02 05:25:00,0.7636,0.7639,0.7636,0.76375,344700001.0
2007-08-02 05:26:00,0.76375,0.7639,0.7636,0.7637,370600001.0
2007-08-02 05:27:00,0.7637,0.7638,0.7635,0.7635,191800002.0
2007-08-02 05:28:00,0.7635,0.7636,0.7635,0.7636,11200000.0
2007-08-02 05:29:00,0.7636,0.7637,0.7634,0.76355,153500001.0
2007-08-02 05:30:00,0.76355,0.7636,0.7634,0.7635,297099995.0
2007-08-02 05:31:00,0.7635,0.7636,0.7631,0.7631,297499999.0
2007-08-02 05:32:00,0.7631,0.7632,0.763,0.763,583800000.0
2007-08-02 05:33:00,0.763,0.7632,0.763,0.7632,599899998.0
2007-08-02 05:34:00,0.7632,0.7632,0.763,0.7632,136099998.0
2007-08-02 05:35:00,0.7631,0.7632,0.763,0.7632,368199998.0
2007-08-02 05:36:00,0.7632,0.7632,0.76285,0.76285,579900000.0
2007-08-02 05:37:00,0.7629,0.7629,0.7625,0.7625,305699999.0
2007-08-02 05:38:00,0.7625,0.7625,0.7622,0.7623,763599996.0
2007-08-02 05:39:00,0.7622,0.7623,0.7621,0.7621,235799999.0
2007-08-02 05:40:00,0.7621,0.7622,0.7618,0.7621,352799999.0
2007-08-02 05:41:00,0.7621,0.7621,0.7614,0.7614,698399995.0
2007-08-02 05:42:00,0.7614,0.76175,0.7613,0.7613,973700005.0
2007-08-02 05:43:00,0.7613,0.7613,0.76055,0.7612,905500001.0
2007-08-02 05:44:00,0.7613,0.76135,0.7609,0.761,1049399999.0
2007-08-02 05:45:00,0.7609,0.7611,0.7607,0.7611,1209799996.0
2007-08-02 05:46:00,0.7611,0.7615,0.761,0.7614,1880599994.0
2007-08-02 05:47:00,0.7614,0.7615,0.7611,0.7611,1538800015.0
2007-08-02 05:48:00,0.7611,0.7614,0.7611,0.7613,371999999.0
2007-08-02 05:49:00,0.7613,0.7613,0.761,0.7612,725200003.0
2007-08-02 05:50:00,0.7612,0.7613,0.7611,0.76125,702300006.0
2007-08-02 05:51:00,0.76125,0.7614,0.7612,0.7614,428900001.0
2007-08-02 05:52:00,0.7614,0.7615,0.7613,0.7613,281600000.0
2007-08-02 05:53:00,0.7614,0.7614,0.7612,0.7614,535099999.0
2007-08-02 05:54:00,0.7614,0.7616,0.7612,0.7616,863799998.0
2007-08-02 05:55:00,0.7616,0.7617,0.7614,0.7616,1361800004.0
2007-08-02 05:56:00,0.7616,0.7617,0.7614,0.76155,551300000.0
2007-08-02 05:57:00,0.7616,0.7616,0.76155,0.7616,90599999.0
2007-08-02 05:58:00,0.7616,0.7616,0.7615,0.7616,168399999.0
2007-08-02 05:59:00,0.7616,0.7616,0.7614,0.7616,208999995.0
2007-08-02 06:00:00,0.76115,0.76163,0.7609,0.7609,800300001.0
2007-08-02 06:01:00,0.7615,0.7617,0.7615,0.7617,133500000.0
2007-08-02 06:02:00,0.7617,0.7618,0.7616,0.76175,152800000.0
2007-08-02 06:03:00,0.7618,0.7618,0.7615,0.7618,620999998.0
2007-08-02 06:04:00,0.7618,0.7618,0.7618,0.7618,313300000.0
2007-08-02 06:05:00,0.7618,0.7618,0.7618,0.7618,101700000.0
2007-08-02 06:06:00,0.7618,0.7618,0.76175,0.7618,200600001.0
2007-08-02 06:07:00,0.7618,0.7618,0.7616,0.7616,267899999.0
2007-08-02 06:08:00,0.7616,0.7617,0.7615,0.7617,485700001.0
2007-08-02 06:09:00,0.7617,0.7617,0.7616,0.7616,63200000.0
2007-08-02 06:10:00,0.7616,0.7616,0.7611,0.7611,304199998.0
2007-08-02 06:11:00,0.7611,0.7612,0.7611,0.76115,49800000.0
2007-08-02 06:12:00,0.7612,0.7612,0.7611,0.7611,71200000.0
2007-08-02 06:13:00,0.7611,0.7614,0.7611,0.7612,536300003.0
2007-08-02 06:14:00,0.7613,0.7613,0.7613,0.7613,133900000.0
2007-08-02 06:15:00,0.7612,0.7613,0.761,0.7611,811799991.0
2007-08-02 06:16:00,0.7611,0.7611,0.7607,0.7608,529299995.0
2007-08-02 06:17:00,0.7607,0.761,0.7606,0.7606,360700004.0
2007-08-02 06:18:00,0.7605,0.7608,0.7605,0.7606,483999992.0
2007-08-02 06:19:00,0.7605,0.7608,0.7604,0.7608,516600002.0
2007-08-02 06:20:00,0.7608,0.7614,0.7608,0.7613,626100004.0
2007-08-02 06:21:00,0.7613,0.7613,0.7612,0.7613,96000000.0
2007-08-02 06:22:00,0.7613,0.7613,0.7609,0.761,389199999.0
2007-08-02 06:23:00,0.761,0.761,0.7608,0.7609,277799999.0
2007-08-02 06:24:00,0.7609,0.7609,0.7604,0.7607,1134500011.0
2007-08-02 06:25:00,0.76065,0.7607,0.7605,0.7606,968699997.0
2007-08-02 06:26:00,0.7606,0.7607,0.7603,0.7607,1032899999.0
2007-08-02 06:27:00,0.7607,0.7607,0.7603,0.7603,633099999.0
2007-08-02 06:28:00,0.7604,0.7605,0.7602,0.7604,854300001.0
2007-08-02 06:29:00,0.7604,0.7608,0.7603,0.7607,764300001.0
2007-08-02 06:30:00,0.7607,0.7607,0.7603,0.7604,908499995.0
2007-08-02 06:31:00,0.7604,0.7605,0.7602,0.76045,1531300004.0
2007-08-02 06:32:00,0.7605,0.7606,0.7604,0.7606,607200003.0
2007-08-02 06:33:00,0.7606,0.761,0.7606,0.7609,731799997.0
2007-08-02 06:34:00,0.7609,0.7612,0.7609,0.7611,520699998.0
2007-08-02 06:35:00,0.7611,0.7611,0.761,0.7611,77099999.0
2007-08-02 06:36:00,0.7611,0.7616,0.761,0.7615,756999997.0
2007-08-02 06:37:00,0.7614,0.7619,0.7614,0.7616,400100001.0
2007-08-02 06:38:00,0.7616,0.7617,0.7615,0.76165,140000000.0
2007-08-02 06:39:00,0.7617,0.7617,0.7615,0.76165,459000004.0
2007-08-02 06:40:00,0.7617,0.762,0.7615,0.7618,1248299999.0
2007-08-02 06:41:00,0.7619,0.76205,0.7618,0.7618,312800000.0
2007-08-02 06:42:00,0.7618,0.7618,0.7615,0.7615,271000000.0
2007-08-02 06:43:00,0.7615,0.7615,0.7613,0.7615,274700005.0
2007-08-02 06:44:00,0.7614,0.7615,0.7612,0.7613,639399999.0
2007-08-02 06:45:00,0.7613,0.7613,0.7611,0.7611,701000003.0
2007-08-02 06:46:00,0.7611,0.7611,0.7608,0.761,638799999.0
2007-08-02 06:47:00,0.7609,0.761,0.7608,0.7608,350500001.0
2007-08-02 06:48:00,0.7608,0.7608,0.76035,0.76055,567099995.0
2007-08-02 06:49:00,0.7606,0.7608,0.7605,0.7606,521900003.0
2007-08-02 06:50:00,0.7606,0.7608,0.7603,0.7608,1185800001.0
2007-08-02 06:51:00,0.7608,0.7608,0.7607,0.7607,258100000.0
2007-08-02 06:52:00,0.7607,0.7608,0.7606,0.7608,295100000.0
2007-08-02 06:53:00,0.7608,0.7612,0.7607,0.7612,409600000.0
2007-08-02 06:54:00,0.7612,0.7612,0.7612,0.7612,62400000.0
2007-08-02 06:55:00,0.7612,0.7612,0.7612,0.7612,70400000.0
2007-08-02 06:56:00,0.7613,0.7616,0.7612,0.7615,374300000.0
2007-08-02 06:57:00,0.7615,0.7617,0.7615,0.7617,169500000.0
2007-08-02 06:58:00,0.7617,0.7619,0.7617,0.7619,386600002.0
2007-08-02 06:59:00,0.7619,0.7622,0.7618,0.76205,552900001.0
2007-08-02 07:00:00,0.76205,0.7622,0.762,0.7621,251400000.0
2007-08-02 07:01:00,0.7621,0.7621,0.762,0.762,89600000.0
2007-08-02 07:02:00,0.762,0.7623,0.7619,0.7623,391600000.0
2007-08-02 07:03:00,0.7623,0.7626,0.7622,0.7624,616900003.0
2007-08-02 07:04:00,0.7624,0.7626,0.7622,0.7625,290100002.0
2007-08-02 07:05:00,0.76235,0.7624,0.7623,0.7624,139699998.0
2007-08-02 07:06:00,0.7623,0.7625,0.7623,0.7625,49400000.0
2007-08-02 07:07:00,0.7626,0.763,0.7626,0.76295,282199998.0
2007-08-02 07:08:00,0.763,0.763,0.7626,0.7627,415500002.0
2007-08-02 07:09:00,0.76285,0.7629,0.7626,0.7627,908800003.0
2007-08-02 07:10:00,0.76285,0.7629,0.7627,0.7627,541100000.0
2007-08-02 07:11:00,0.7627,0.7627,0.7626,0.7627,574099989.0
2007-08-02 07:12:00,0.7627,0.7628,0.7626,0.7627,744300006.0
2007-08-02 07:13:00,0.7627,0.7627,0.7626,0.7626,431100002.0
2007-08-02 07:14:00,0.7626,0.7627,0.7626,0.7627,362199993.0
2007-08-02 07:15:00,0.7627,0.7629,0.7627,0.7629,539199995.0
2007-08-02 07:16:00,0.7629,0.7631,0.7629,0.7631,619500010.0
2007-08-02 07:17:00,0.7631,0.7639,0.7631,0.7639,654400003.0
2007-08-02 07:18:00,0.7639,0.7639,0.7637,0.7639,444300003.0
2007-08-02 07:19:00,0.7639,0.7643,0.7639,0.7642,585000003.0
2007-08-02 07:20:00,0.76415,0.7642,0.764,0.7642,1105800010.0
2007-08-02 07:21:00,0.76415,0.7646,0.7641,0.7646,1412199988.0
2007-08-02 07:22:00,0.76455,0.7646,0.7643,0.76435,846600000.0
2007-08-02 07:23:00,0.7644,0.7644,0.7641,0.7642,525700001.0
2007-08-02 07:24:00,0.7641,0.7642,0.764,0.7641,429900003.0
2007-08-02 07:25:00,0.7641,0.7642,0.7637,0.7639,969800003.0
2007-08-02 07:26:00,0.7639,0.7639,0.7637,0.76385,275500003.0
2007-08-02 07:27:00,0.7639,0.7639,0.7638,0.7638,82200000.0
2007-08-02 07:28:00,0.7638,0.76385,0.7635,0.7638,449899999.0
2007-08-02 07:29:00,0.7638,0.7638,0.7635,0.7635,246099998.0
2007-08-02 07:30:00,0.7635,0.7637,0.7635,0.7636,485100001.0
2007-08-02 07:31:00,0.7636,0.7636,0.7636,0.7636,59500000.0
2007-08-02 07:32:00,0.7637,0.7642,0.76365,0.76365,595699996.0
2007-08-02 07:33:00,0.7637,0.7643,0.76365,0.76405,1043500003.0
2007-08-02 07:34:00,0.76405,0.7642,0.764,0.7642,597199995.0
2007-08-02 07:35:00,0.7642,0.7644,0.764,0.7643,348100002.0
2007-08-02 07:36:00,0.76425,0.7643,0.7641,0.7642,183299998.0
2007-08-02 07:37:00,0.7642,0.7645,0.7642,0.7643,868500000.0
2007-08-02 07:38:00,0.7643,0.7643,0.7641,0.7643,532800002.0
2007-08-02 07:39:00,0.7643,0.7644,0.7642,0.7642,321599999.0
2007-08-02 07:40:00,0.7642,0.7647,0.7642,0.7645,573500000.0
2007-08-02 07:41:00,0.7645,0.7648,0.7644,0.7647,1276799997.0
2007-08-02 07:42:00,0.7647,0.7648,0.7645,0.7646,430499999.0
2007-08-02 07:43:00,0.7646,0.7647,0.7645,0.7646,410300003.0
2007-08-02 07:44:00,0.7646,0.7646,0.7645,0.7645,193199997.0
2007-08-02 07:45:00,0.7645,0.76475,0.7645,0.7645,311799999.0
2007-08-02 07:46:00,0.7646,0.7648,0.7646,0.7648,174800000.0
2007-08-02 07:47:00,0.7648,0.7648,0.764,0.7642,1079899998.0
2007-08-02 07:48:00,0.7642,0.7643,0.764,0.7641,466800004.0
2007-08-02 07:49:00,0.7641,0.7643,0.7641,0.7641,322600001.0
2007-08-02 07:50:00,0.7641,0.7642,0.764,0.7641,640699994.0
2007-08-02 07:51:00,0.7641,0.7642,0.7641,0.7642,79399999.0
2007-08-02 07:52:00,0.7642,0.7642,0.7641,0.7641,134400000.0
2007-08-02 07:53:00,0.7641,0.7642,0.764,0.764,282000000.0
2007-08-02 07:54:00,0.764,0.7641,0.764,0.7641,157500000.0
2007-08-02 07:55:00,0.7641,0.7642,0.764,0.764,908999997.0
2007-08-02 07:56:00,0.7641,0.76435,0.764,0.7643,151599999.0
2007-08-02 07:57:00,0.7643,0.7645,0.7641,0.7641,526599999.0
2007-08-02 07:58:00,0.7641,0.7643,0.764,0.7641,238000001.0
2007-08-02 07:59:00,0.7641,0.7642,0.76395,0.76395,205099999.0
2007-08-02 08:00:00,0.764,0.7642,0.7639,0.7639,229600000.0
2007-08-02 08:01:00,0.764,0.764,0.7637,0.7637,620200003.0
2007-08-02 08:02:00,0.7637,0.7639,0.7637,0.7638,846999999.0
2007-08-02 08:03:00,0.7638,0.764,0.7637,0.764,341500003.0
2007-08-02 08:04:00,0.764,0.764,0.7638,0.7638,148500000.0
2007-08-02 08:05:00,0.7638,0.7638,0.7638,0.7638,5500000.0
2007-08-02 08:06:00,0.7638,0.764,0.7638,0.7639,291699999.0
2007-08-02 08:07:00,0.7639,0.7641,0.7639,0.7641,350299999.0
2007-08-02 08:08:00,0.7641,0.7641,0.7639,0.764,179900000.0
2007-08-02 08:09:00,0.764,0.764,0.7637,0.7639,475000005.0
2007-08-02 08:10:00,0.7639,0.7639,0.7638,0.7638,271399999.0
2007-08-02 08:11:00,0.7638,0.764,0.7638,0.764,79700000.0
2007-08-02 08:12:00,0.764,0.7641,0.7638,0.7641,201299997.0
2007-08-02 08:13:00,0.7641,0.7641,0.7638,0.7641,256400002.0
2007-08-02 08:14:00,0.7641,0.7641,0.7639,0.7639,488100001.0
2007-08-02 08:15:00,0.7639,0.7646,0.7639,0.7643,1031900002.0
2007-08-02 08:16:00,0.7643,0.76445,0.7641,0.7644,919699998.0
2007-08-02 08:17:00,0.7644,0.7644,0.7642,0.7642,158600001.0
2007-08-02 08:18:00,0.7642,0.7644,0.7642,0.7643,196800004.0
2007-08-02 08:19:00,0.7643,0.7643,0.76425,0.76425,103800000.0
2007-08-02 08:20:00,0.7643,0.7643,0.764,0.7643,792000000.0
2007-08-02 08:21:00,0.7643,0.7643,0.7638,0.7638,503499999.0
2007-08-02 08:22:00,0.7639,0.7639,0.7636,0.7636,228300003.0
2007-08-02 08:23:00,0.7637,0.7639,0.76365,0.7637,627200004.0
2007-08-02 08:24:00,0.7636,0.7641,0.7636,0.764,612000004.0
2007-08-02 08:25:00,0.7641,0.7641,0.7637,0.7641,605399998.0
2007-08-02 08:26:00,0.7641,0.7641,0.764,0.7641,265200001.0
2007-08-02 08:27:00,0.7641,0.7645,0.76405,0.7642,777099994.0
2007-08-02 08:28:00,0.7643,0.7644,0.7643,0.7644,474300001.0
2007-08-02 08:29:00,0.7644,0.7646,0.7644,0.7644,1336899998.0
2007-08-02 08:30:00,0.7644,0.7646,0.7644,0.7646,382500001.0
2007-08-02 08:31:00,0.7646,0.76475,0.7644,0.7646,1093999995.0
2007-08-02 08:32:00,0.7647,0.7649,0.7646,0.7649,529599998.0
2007-08-02 08:33:00,0.7651,0.7654,0.7648,0.7651,2131800007.0
2007-08-02 08:34:00,0.7651,0.7653,0.765,0.7652,665999997.0
2007-08-02 08:35:00,0.765,0.7653,0.7649,0.765,457099998.0
2007-08-02 08:36:00,0.765,0.765,0.7649,0.7649,172100001.0
2007-08-02 08:37:00,0.7649,0.7649,0.76465,0.7648,684799995.0
2007-08-02 08:38:00,0.7646,0.7646,0.7635,0.7641,671599999.0
2007-08-02 08:39:00,0.764,0.7642,0.7639,0.7642,671599999.0
2007-08-02 08:40:00,0.7643,0.7643,0.7639,0.7641,507799998.0
2007-08-02 08:41:00,0.7641,0.7642,0.764,0.7642,419799999.0
2007-08-02 08:42:00,0.7641,0.7641,0.7638,0.764,411000007.0
2007-08-02 08:43:00,0.7639,0.7642,0.7639,0.7641,431100002.0
2007-08-02 08:44:00,0.7641,0.7642,0.76385,0.7641,304199996.0
2007-08-02 08:45:00,0.7641,0.7643,0.7639,0.7641,991200003.0
2007-08-02 08:46:00,0.7642,0.7643,0.7641,0.7641,622000004.0
2007-08-02 08:47:00,0.7641,0.7642,0.7641,0.7641,892999991.0
2007-08-02 08:48:00,0.7641,0.7641,0.7639,0.7639,978199999.0
2007-08-02 08:49:00,0.7639,0.7639,0.7634,0.7636,1936200017.0
2007-08-02 08:50:00,0.7636,0.7636,0.7634,0.7634,646900004.0
2007-08-02 08:51:00,0.7634,0.7634,0.7628,0.7628,1411599996.0
2007-08-02 08:52:00,0.7627,0.7627,0.7621,0.7623,1411599996.0
2007-08-02 08:53:00,0.7623,0.7625,0.7621,0.7622,2102600000.0
2007-08-02 08:54:00,0.76235,0.7626,0.7622,0.7626,1230899996.0
2007-08-02 08:55:00,0.7626,0.7628,0.7626,0.7628,654200006.0
2007-08-02 08:56:00,0.7628,0.7629,0.7626,0.7628,287800001.0
2007-08-02 08:57:00,0.7629,0.7629,0.7627,0.7627,164400000.0
2007-08-02 08:58:00,0.7627,0.763,0.7627,0.7627,541400000.0
2007-08-02 08:59:00,0.7627,0.7627,0.7627,0.7627,13500000.0
2007-08-02 09:00:00,0.7628,0.7628,0.7628,0.7628,182200000.0
2007-08-02 09:01:00,0.7628,0.7628,0.7627,0.7627,148700000.0
2007-08-02 09:02:00,0.7627,0.7628,0.7624,0.7626,1158099991.0
2007-08-02 09:03:00,0.7626,0.7626,0.7624,0.7626,288800000.0
2007-08-02 09:04:00,0.7626,0.7626,0.7625,0.7625,91199996.0
2007-08-02 09:05:00,0.7625,0.7625,0.7623,0.7624,301300002.0
2007-08-02 09:06:00,0.7623,0.7626,0.7623,0.7625,455300001.0
2007-08-02 09:07:00,0.7625,0.7625,0.7623,0.7624,393299999.0
2007-08-02 09:08:00,0.7624,0.7624,0.7622,0.7623,177700000.0
2007-08-02 09:09:00,0.7623,0.7624,0.7621,0.76225,403600002.0
2007-08-02 09:10:00,0.7623,0.7625,0.7623,0.7625,861199998.0
2007-08-02 09:11:00,0.7625,0.7627,0.7624,0.7627,1464199998.0
2007-08-02 09:12:00,0.7627,0.7627,0.7624,0.7626,727499997.0
2007-08-02 09:13:00,0.7626,0.7626,0.7625,0.7626,245900003.0
2007-08-02 09:14:00,0.7626,0.7629,0.7625,0.7629,636900001.0
2007-08-02 09:15:00,0.7628,0.7628,0.7623,0.7623,1248600001.0
2007-08-02 09:16:00,0.7623,0.7626,0.762,0.7621,908000000.0
2007-08-02 09:17:00,0.7623,0.7624,0.7622,0.7624,1125699988.0
2007-08-02 09:18:00,0.7624,0.7624,0.762,0.7621,1351100006.0
2007-08-02 09:19:00,0.7623,0.7624,0.7622,0.7623,629200000.0
2007-08-02 09:20:00,0.7624,0.7624,0.7622,0.7622,322900004.0
2007-08-02 09:21:00,0.7622,0.7622,0.7621,0.7621,386400000.0
2007-08-02 09:22:00,0.7622,0.7623,0.762,0.7622,1307999997.0
2007-08-02 09:23:00,0.7622,0.7624,0.7622,0.7623,715700003.0
2007-08-02 09:24:00,0.7623,0.7624,0.7623,0.7624,591800004.0
2007-08-02 09:25:00,0.7624,0.7624,0.7623,0.7624,552999999.0
2007-08-02 09:26:00,0.7624,0.7625,0.7624,0.7624,692100005.0
2007-08-02 09:27:00,0.7624,0.7626,0.7624,0.7626,683300007.0
2007-08-02 09:28:00,0.7626,0.7627,0.7626,0.7626,912499990.0
2007-08-02 09:29:00,0.7626,0.7626,0.7625,0.7625,96200003.0
2007-08-02 09:30:00,0.7626,0.7626,0.7626,0.7626,365200004.0
2007-08-02 09:31:00,0.7626,0.7627,0.7626,0.7627,69200002.0
2007-08-02 09:32:00,0.7627,0.76315,0.7626,0.76315,426800001.0
2007-08-02 09:33:00,0.7631,0.7636,0.763,0.7634,543200000.0
2007-08-02 09:34:00,0.7634,0.76365,0.7632,0.7635,438400006.0
2007-08-02 09:35:00,0.7635,0.76365,0.7633,0.7633,369900005.0
2007-08-02 09:36:00,0.7633,0.76365,0.7633,0.76345,162900000.0
2007-08-02 09:37:00,0.76345,0.7635,0.7633,0.7634,748400001.0
2007-08-02 09:38:00,0.7634,0.7635,0.7634,0.7635,660799993.0
2007-08-02 09:39:00,0.7635,0.7637,0.7634,0.7636,530999998.0
2007-08-02 09:40:00,0.7636,0.7637,0.7634,0.76365,699800000.0
2007-08-02 09:41:00,0.7637,0.76385,0.7636,0.76385,390499998.0
2007-08-02 09:42:00,0.76385,0.7639,0.7637,0.7639,574800000.0
2007-08-02 09:43:00,0.7639,0.764,0.7639,0.764,710400008.0
2007-08-02 09:44:00,0.764,0.7642,0.764,0.7641,170800002.0
2007-08-02 09:45:00,0.7642,0.7642,0.764,0.76405,488700001.0
2007-08-02 09:46:00,0.7641,0.7641,0.7638,0.764,1089799974.0
2007-08-02 09:47:00,0.764,0.7643,0.764,0.7643,315200002.0
2007-08-02 09:48:00,0.7643,0.7643,0.7641,0.7641,358600000.0
2007-08-02 09:49:00,0.7642,0.7643,0.7642,0.7642,452499997.0
2007-08-02 09:50:00,0.7642,0.7643,0.7642,0.7643,495599993.0
2007-08-02 09:51:00,0.76392,0.76406,0.76372,0.76403,443300012.0
2007-08-02 09:52:00,0.7643,0.7643,0.7642,0.7642,326000001.0
2007-08-02 09:53:00,0.7642,0.7642,0.7639,0.7641,854200002.0
2007-08-02 09:54:00,0.7641,0.7643,0.7639,0.7643,452099999.0
2007-08-02 09:55:00,0.7644,0.7644,0.7639,0.7641,478800002.0
2007-08-02 09:56:00,0.764,0.7641,0.7639,0.7639,169000003.0
2007-08-02 09:57:00,0.764,0.7641,0.7639,0.764,358000002.0
2007-08-02 09:58:00,0.764,0.7641,0.7639,0.764,593000000.0
2007-08-02 09:59:00,0.764,0.7641,0.7639,0.764,399000006.0
2007-08-02 10:00:00,0.764,0.7641,0.764,0.7641,616399984.0
2007-08-02 10:01:00,0.7641,0.7642,0.7639,0.7642,703100004.0
2007-08-02 10:02:00,0.7642,0.7642,0.764,0.764,194600002.0
2007-08-02 10:03:00,0.7642,0.7645,0.7641,0.7642,278300002.0
2007-08-02 10:04:00,0.7642,0.7642,0.764,0.764,368099998.0
2007-08-02 10:05:00,0.7641,0.7642,0.764,0.7642,313900002.0
2007-08-02 10:06:00,0.7642,0.7642,0.76395,0.764,320099999.0
2007-08-02 10:07:00,0.76395,0.764,0.76395,0.764,129599999.0
2007-08-02 10:08:00,0.764,0.7642,0.764,0.7642,283799999.0
2007-08-02 10:09:00,0.7642,0.7643,0.7642,0.7643,310600000.0
2007-08-02 10:10:00,0.7643,0.7643,0.7642,0.7643,339999999.0
2007-08-02 10:11:00,0.7643,0.7643,0.764,0.7642,384099997.0
2007-08-02 10:12:00,0.7642,0.7642,0.764,0.764,118399999.0
2007-08-02 10:13:00,0.7641,0.7641,0.764,0.7641,89300002.0
2007-08-02 10:14:00,0.7641,0.7641,0.764,0.764,381800006.0
2007-08-02 10:15:00,0.764,0.764,0.7638,0.7639,654400002.0
2007-08-02 10:16:00,0.764,0.764,0.764,0.764,226599998.0
2007-08-02 10:17:00,0.764,0.764,0.764,0.764,246799997.0
2007-08-02 10:18:00,0.7639,0.764,0.7637,0.76385,495300000.0
2007-08-02 10:19:00,0.7638,0.7639,0.7636,0.7636,517700001.0
2007-08-02 10:20:00,0.7636,0.7638,0.7635,0.7638,695800005.0
2007-08-02 10:21:00,0.7637,0.7638,0.7637,0.7638,351000003.0
2007-08-02 10:22:00,0.76345,0.76376,0.76344,0.76349,495000009.0
2007-08-02 10:23:00,0.7638,0.7638,0.7637,0.7638,154000001.0
2007-08-02 10:24:00,0.7638,0.7638,0.7637,0.7637,1232700005.0
2007-08-02 10:25:00,0.7638,0.7639,0.7637,0.7638,683600000.0
2007-08-02 10:26:00,0.7638,0.7638,0.76375,0.76375,351900000.0
2007-08-02 10:27:00,0.7638,0.7639,0.76365,0.7638,825000001.0
2007-08-02 10:28:00,0.7638,0.7638,0.7636,0.7637,428699998.0
2007-08-02 10:29:00,0.7637,0.7638,0.7637,0.7637,793300017.0
2007-08-02 10:30:00,0.7638,0.7638,0.7636,0.7637,464600003.0
2007-08-02 10:31:00,0.7637,0.7638,0.7637,0.7637,682400006.0
2007-08-02 10:32:00,0.7637,0.7639,0.7637,0.7638,993699999.0
2007-08-02 10:33:00,0.7638,0.7641,0.7638,0.764,546099997.0
2007-08-02 10:34:00,0.764,0.7642,0.764,0.7642,683899997.0
2007-08-02 10:35:00,0.7642,0.7643,0.7641,0.7642,683399997.0
2007-08-02 10:36:00,0.7642,0.7652,0.7642,0.76505,1422399997.0
2007-08-02 10:37:00,0.76505,0.7651,0.7648,0.7648,1124499998.0
2007-08-02 10:38:00,0.7649,0.7649,0.7647,0.76485,857000001.0
2007-08-02 10:39:00,0.7649,0.7654,0.7649,0.7654,1331900000.0
2007-08-02 10:40:00,0.7655,0.7657,0.7653,0.7657,1887399999.0
2007-08-02 10:41:00,0.7656,0.7656,0.7652,0.7653,1887399999.0
2007-08-02 10:42:00,0.7653,0.7654,0.7652,0.7652,1187800002.0
2007-08-02 10:43:00,0.7653,0.7653,0.7653,0.7653,159200001.0
2007-08-02 10:44:00,0.7653,0.7653,0.76525,0.7653,401900002.0
2007-08-02 10:45:00,0.7653,0.7654,0.7652,0.76525,565400007.0
2007-08-02 10:46:00,0.7653,0.7653,0.7652,0.76525,424099995.0
2007-08-02 10:47:00,0.7653,0.7653,0.7653,0.7653,137600000.0
2007-08-02 10:48:00,0.7653,0.7653,0.7653,0.7653,32000000.0
2007-08-02 10:49:00,0.7653,0.7653,0.7652,0.7652,411799999.0
2007-08-02 10:50:00,0.7652,0.7652,0.76485,0.76485,610200006.0
2007-08-02 10:51:00,0.76485,0.765,0.76465,0.7649,702899992.0
2007-08-02 10:52:00,0.7649,0.7649,0.7648,0.7649,384600000.0
2007-08-02 10:53:00,0.7649,0.7649,0.7647,0.7649,316799996.0
2007-08-02 10:54:00,0.7649,0.7649,0.7647,0.7647,254799999.0
2007-08-02 10:55:00,0.76465,0.7648,0.7646,0.7647,380100001.0
2007-08-02 10:56:00,0.7647,0.7651,0.7647,0.7651,711399998.0
2007-08-02 10:57:00,0.7651,0.7651,0.7649,0.7649,195399999.0
2007-08-02 10:58:00,0.7649,0.7652,0.7649,0.765,815200011.0
2007-08-02 10:59:00,0.7651,0.7651,0.7649,0.765,450700005.0
2007-08-02 11:00:00,0.7649,0.765,0.7649,0.7649,206399996.0
2007-08-02 11:01:00,0.7649,0.765,0.7648,0.765,411699999.0
2007-08-02 11:02:00,0.765,0.7652,0.76495,0.7651,274300003.0
2007-08-02 11:03:00,0.7651,0.7654,0.7651,0.7654,611799999.0
2007-08-02 11:04:00,0.7654,0.7654,0.7653,0.7654,893199996.0
2007-08-02 11:05:00,0.7654,0.7655,0.7653,0.7654,1014400000.0
2007-08-02 11:06:00,0.7654,0.7654,0.7652,0.7653,725599994.0
2007-08-02 11:07:00,0.7653,0.7653,0.7652,0.7653,714200002.0
2007-08-02 11:08:00,0.7653,0.7654,0.765,0.765,1496599993.0
2007-08-02 11:09:00,0.7651,0.7652,0.765,0.7651,712600009.0
2007-08-02 11:10:00,0.7651,0.7651,0.765,0.7651,449399999.0
2007-08-02 11:11:00,0.76525,0.7654,0.76525,0.7654,418400002.0
2007-08-02 11:12:00,0.7654,0.7654,0.7652,0.76535,387999997.0
2007-08-02 11:13:00,0.7654,0.7655,0.76535,0.7655,382399994.0
2007-08-02 11:14:00,0.7655,0.7655,0.7654,0.76545,476099997.0
2007-08-02 11:15:00,0.76545,0.76545,0.765,0.7651,825800004.0
2007-08-02 11:16:00,0.7651,0.7654,0.765,0.765,819500002.0
2007-08-02 11:17:00,0.7652,0.7652,0.7649,0.765,573500001.0
2007-08-02 11:18:00,0.7651,0.7652,0.7649,0.7651,589600002.0
2007-08-02 11:19:00,0.76505,0.76505,0.7649,0.7649,246500000.0
2007-08-02 11:20:00,0.7649,0.7649,0.7646,0.7647,877800004.0
2007-08-02 11:21:00,0.7647,0.7647,0.7644,0.7646,1493699994.0
2007-08-02 11:22:00,0.7645,0.7646,0.7643,0.7646,1343200000.0
2007-08-02 11:23:00,0.7645,0.7646,0.7643,0.76455,351300002.0
2007-08-02 11:24:00,0.7647,0.7647,0.7645,0.7645,352000005.0
2007-08-02 11:25:00,0.7645,0.7647,0.7644,0.7646,664699996.0
2007-08-02 11:26:00,0.7646,0.7646,0.7645,0.76455,129399999.0
2007-08-02 11:27:00,0.7646,0.7646,0.7644,0.7644,685800007.0
2007-08-02 11:28:00,0.7643,0.7644,0.7642,0.7642,411599999.0
2007-08-02 11:29:00,0.7642,0.7643,0.764,0.764,918399995.0
2007-08-02 11:30:00,0.764,0.7642,0.764,0.76405,1076900001.0
2007-08-02 11:31:00,0.7641,0.7641,0.7641,0.7641,129799994.0
2007-08-02 11:32:00,0.7641,0.7643,0.7641,0.7641,534200000.0
2007-08-02 11:33:00,0.7641,0.7642,0.7641,0.7642,325100004.0
2007-08-02 11:34:00,0.7643,0.76485,0.7643,0.7647,570600004.0
2007-08-02 11:35:00,0.7647,0.765,0.7645,0.765,1249500000.0
2007-08-02 11:36:00,0.765,0.7651,0.7649,0.765,830199990.0
2007-08-02 11:37:00,0.765,0.7653,0.7649,0.7653,1180699993.0
2007-08-02 11:38:00,0.7653,0.7654,0.7651,0.7653,1320200002.0
2007-08-02 11:39:00,0.7653,0.7654,0.7652,0.7654,341000001.0
2007-08-02 11:40:00,0.7654,0.7654,0.7653,0.7654,744500002.0
2007-08-02 11:41:00,0.7654,0.7654,0.7652,0.7653,555100014.0
2007-08-02 11:42:00,0.7653,0.7653,0.7653,0.7653,130400000.0
2007-08-02 11:43:00,0.7653,0.7653,0.7651,0.7653,167200000.0
2007-08-02 11:44:00,0.7652,0.7653,0.7652,0.7652,481199994.0
2007-08-02 11:45:00,0.7652,0.7652,0.7649,0.7649,1181999996.0
2007-08-02 11:46:00,0.7649,0.7649,0.7646,0.76475,638699999.0
2007-08-02 11:47:00,0.7647,0.7647,0.7645,0.7647,248400002.0
2007-08-02 11:48:00,0.7647,0.7647,0.7646,0.7646,275300001.0
2007-08-02 11:49:00,0.7646,0.7647,0.7646,0.7647,677499997.0
2007-08-02 11:50:00,0.7647,0.7647,0.7647,0.7647,120899996.0
2007-08-02 11:51:00,0.7647,0.7649,0.7644,0.76455,710100004.0
2007-08-02 11:52:00,0.7645,0.7646,0.7637,0.7639,1829800006.0
2007-08-02 11:53:00,0.7639,0.7641,0.7637,0.7637,1829800006.0
2007-08-02 11:54:00,0.7637,0.7642,0.7637,0.7641,327399998.0
2007-08-02 11:55:00,0.7641,0.7642,0.7641,0.7642,327399998.0
2007-08-02 11:56:00,0.7642,0.7642,0.7641,0.7642,247000000.0
2007-08-02 11:57:00,0.7642,0.7642,0.7641,0.76415,610300000.0
2007-08-02 11:58:00,0.76415,0.7642,0.7641,0.7641,322800004.0
2007-08-02 11:59:00,0.7641,0.7641,0.76405,0.7641,361000002.0
2007-08-02 12:00:00,0.7641,0.7641,0.7641,0.7641,316000001.0
2007-08-02 12:01:00,0.7641,0.7641,0.764,0.764,129500000.0
2007-08-02 12:02:00,0.7641,0.7641,0.764,0.7641,444200001.0
2007-08-02 12:03:00,0.7641,0.7641,0.764,0.764,429899998.0
2007-08-02 12:04:00,0.764,0.764,0.764,0.764,92799996.0
2007-08-02 12:05:00,0.764,0.764,0.764,0.764,176799993.0
2007-08-02 12:06:00,0.764,0.764,0.7639,0.7639,431899999.0
2007-08-02 12:07:00,0.7639,0.764,0.7638,0.764,1048600002.0
2007-08-02 12:08:00,0.764,0.764,0.764,0.764,287200002.0
2007-08-02 12:09:00,0.764,0.764,0.7639,0.76395,392099999.0
2007-08-02 12:10:00,0.764,0.764,0.764,0.764,359999999.0
2007-08-02 12:11:00,0.764,0.7642,0.7639,0.7641,684700002.0
2007-08-02 12:12:00,0.7641,0.7641,0.7639,0.764,472400003.0
2007-08-02 12:13:00,0.76415,0.7643,0.7641,0.7642,403899997.0
2007-08-02 12:14:00,0.7642,0.7642,0.7641,0.7641,215800001.0
2007-08-02 12:15:00,0.7641,0.7641,0.76405,0.7641,160099999.0
2007-08-02 12:16:00,0.7641,0.7641,0.764,0.7641,415899993.0
2007-08-02 12:17:00,0.7641,0.7642,0.7641,0.7642,28699999.0
2007-08-02 12:18:00,0.7642,0.7642,0.7641,0.7641,387699999.0
2007-08-02 12:19:00,0.764,0.7641,0.764,0.76405,253999997.0
2007-08-02 12:20:00,0.76405,0.7641,0.76405,0.7641,34199999.0
2007-08-02 12:21:00,0.7641,0.7641,0.7641,0.7641,161000001.0
2007-08-02 12:22:00,0.7641,0.7641,0.7639,0.7639,198499995.0
2007-08-02 12:23:00,0.764,0.764,0.7637,0.7639,568199995.0
2007-08-02 12:24:00,0.7639,0.7641,0.7638,0.7639,289999999.0
2007-08-02 12:26:00,0.7639,0.764,0.7639,0.764,218600000.0
2007-08-02 12:27:00,0.76395,0.764,0.7637,0.7638,619400003.0
2007-08-02 12:28:00,0.7638,0.7639,0.7638,0.7638,508699998.0
2007-08-02 12:29:00,0.7638,0.7639,0.7636,0.7638,808200000.0
2007-08-02 12:30:00,0.7638,0.7639,0.7637,0.7638,570400006.0
2007-08-02 12:31:00,0.7639,0.764,0.7639,0.764,742700004.0
2007-08-02 12:32:00,0.7641,0.7641,0.7641,0.7641,127700000.0
2007-08-02 12:33:00,0.7641,0.7642,0.7641,0.7642,210800000.0
2007-08-02 12:34:00,0.7642,0.7642,0.7642,0.7642,52500000.0
2007-08-02 12:35:00,0.7642,0.7642,0.7641,0.7642,296100000.0
2007-08-02 12:36:00,0.7642,0.7642,0.7642,0.7642,160800000.0
2007-08-02 12:37:00,0.7642,0.7642,0.7641,0.7642,129000000.0
2007-08-02 12:38:00,0.7642,0.7642,0.7641,0.7641,87399999.0
2007-08-02 12:39:00,0.7641,0.7641,0.76405,0.76405,210100001.0
2007-08-02 12:40:00,0.7641,0.7642,0.7641,0.7642,433299998.0
2007-08-02 12:41:00,0.7642,0.7642,0.7641,0.7641,362500001.0
2007-08-02 12:42:00,0.7641,0.7641,0.76405,0.76405,301999998.0
2007-08-02 12:43:00,0.76405,0.7641,0.764,0.764,296399998.0
2007-08-02 12:44:00,0.764,0.764,0.7639,0.7639,294300006.0
2007-08-02 12:45:00,0.764,0.7641,0.7639,0.7641,850599996.0
2007-08-02 12:46:00,0.7641,0.7641,0.7638,0.76395,709399997.0
2007-08-02 12:47:00,0.764,0.764,0.7639,0.7639,184400000.0
2007-08-02 12:48:00,0.7639,0.7639,0.7639,0.7639,172400000.0
2007-08-02 12:49:00,0.7641,0.7644,0.7639,0.7641,1616500005.0
2007-08-02 12:50:00,0.7643,0.7646,0.7643,0.7645,1166800004.0
2007-08-02 12:51:00,0.7645,0.7645,0.7643,0.7644,1736600006.0
2007-08-02 12:52:00,0.7644,0.7647,0.7644,0.7647,497599996.0
2007-08-02 12:53:00,0.7647,0.7647,0.7646,0.7647,195600001.0
2007-08-02 12:54:00,0.7647,0.7647,0.7647,0.7647,66100003.0
2007-08-02 12:55:00,0.7647,0.7647,0.7645,0.7645,179300001.0
2007-08-02 12:56:00,0.7645,0.7645,0.7643,0.7643,296499999.0
2007-08-02 12:57:00,0.7643,0.7644,0.7643,0.7644,133800000.0
2007-08-02 12:58:00,0.7644,0.7644,0.7643,0.7643,56199998.0
2007-08-02 12:59:00,0.7643,0.7644,0.7643,0.7644,143199999.0
2007-08-02 13:00:00,0.7643,0.7644,0.7639,0.7641,338000003.0
2007-08-02 13:01:00,0.7641,0.7641,0.76405,0.76405,23200000.0
2007-08-02 13:02:00,0.7641,0.7641,0.76405,0.76405,36800000.0
2007-08-02 13:03:00,0.7639,0.7639,0.7639,0.7639,101000003.0
2007-08-02 13:04:00,0.7639,0.7639,0.76385,0.76385,66299998.0
2007-08-02 13:05:00,0.76405,0.76405,0.76385,0.7639,86699998.0
2007-08-02 13:06:00,0.76405,0.76405,0.76385,0.76385,162499997.0
2007-08-02 13:07:00,0.76405,0.7641,0.764,0.76405,102999998.0
2007-08-02 13:08:00,0.76405,0.7641,0.76405,0.7641,11200000.0
2007-08-02 13:09:00,0.7641,0.7641,0.764,0.7641,102699999.0
2007-08-02 13:10:00,0.7641,0.7641,0.7641,0.7641,24000000.0
2007-08-02 13:11:00,0.7641,0.7641,0.7639,0.7639,206799992.0
2007-08-02 13:12:00,0.764,0.76415,0.7639,0.76395,268199995.0
2007-08-02 13:13:00,0.764,0.764,0.764,0.764,196100003.0
2007-08-02 13:14:00,0.764,0.764,0.76395,0.764,133300003.0
2007-08-02 13:15:00,0.764,0.764,0.764,0.764,170999998.0
2007-08-02 13:16:00,0.764,0.7641,0.76395,0.7641,201599995.0
2007-08-02 13:17:00,0.7641,0.7642,0.764,0.7641,326000000.0
2007-08-02 13:18:00,0.7641,0.7642,0.764,0.7641,592099998.0
2007-08-02 13:19:00,0.7641,0.7641,0.7637,0.7639,1857000001.0
2007-08-02 13:20:00,0.7639,0.7641,0.7637,0.7641,1190699997.0
2007-08-02 13:21:00,0.7641,0.7642,0.764,0.7641,631200002.0
2007-08-02 13:22:00,0.7641,0.7641,0.764,0.7641,422500001.0
2007-08-02 13:23:00,0.7641,0.7643,0.7641,0.7641,384200003.0
2007-08-02 13:24:00,0.7641,0.7642,0.7641,0.7642,129200002.0
2007-08-02 13:25:00,0.7642,0.7642,0.76415,0.7642,158200000.0
2007-08-02 13:26:00,0.7642,0.7645,0.7642,0.7645,479300002.0
2007-08-02 13:27:00,0.7645,0.7646,0.7644,0.7646,294899999.0
2007-08-02 13:28:00,0.7646,0.7646,0.7644,0.7645,487300000.0
2007-08-02 13:29:00,0.7645,0.7646,0.7644,0.7646,546899999.0
2007-08-02 13:30:00,0.7646,0.7653,0.7646,0.7646,1175299999.0
2007-08-02 13:31:00,0.7645,0.7646,0.7643,0.7646,1211800011.0
2007-08-02 13:32:00,0.7645,0.7647,0.7645,0.7647,280899998.0
2007-08-02 13:33:00,0.7647,0.7647,0.7646,0.7647,474399999.0
2007-08-02 13:34:00,0.7647,0.7649,0.7646,0.7649,431399994.0
2007-08-02 13:35:00,0.7649,0.7649,0.76475,0.7648,168899997.0
2007-08-02 13:36:00,0.7648,0.7648,0.7646,0.7647,301800001.0
2007-08-02 13:37:00,0.7647,0.7649,0.7647,0.7648,196499999.0
2007-08-02 13:38:00,0.7648,0.7649,0.7648,0.7649,211600002.0
2007-08-02 13:39:00,0.7648,0.7649,0.7647,0.7647,542300004.0
2007-08-02 13:40:00,0.7647,0.7649,0.7647,0.7647,300100004.0
2007-08-02 13:41:00,0.7647,0.765,0.7647,0.7649,887900003.0
2007-08-02 13:42:00,0.7649,0.7653,0.7649,0.7651,1340699998.0
2007-08-02 13:43:00,0.7651,0.7652,0.765,0.7651,751100000.0
2007-08-02 13:44:00,0.765,0.7651,0.7649,0.7651,378200002.0
2007-08-02 13:45:00,0.7651,0.7653,0.765,0.765,401000003.0
2007-08-02 13:46:00,0.765,0.7652,0.765,0.7652,130800001.0
2007-08-02 13:47:00,0.7652,0.7652,0.765,0.765,253099998.0
2007-08-02 13:48:00,0.765,0.765,0.7649,0.7649,210399999.0
2007-08-02 13:49:00,0.7649,0.7649,0.7649,0.7649,246400000.0
2007-08-02 13:50:00,0.7649,0.7649,0.7648,0.7648,587799997.0
2007-08-02 13:51:00,0.7648,0.7649,0.7648,0.7649,86000003.0
2007-08-02 13:52:00,0.7649,0.7649,0.7649,0.7649,39200000.0
2007-08-02 13:53:00,0.7649,0.7649,0.7647,0.7649,822800000.0
2007-08-02 13:54:00,0.7648,0.7648,0.7648,0.7648,172900001.0
2007-08-02 13:55:00,0.7648,0.7648,0.7647,0.7647,503400005.0
2007-08-02 13:56:00,0.7647,0.7649,0.7647,0.76485,361500001.0
2007-08-02 13:57:00,0.7649,0.7649,0.7644,0.7646,1017999997.0
2007-08-02 13:58:00,0.7646,0.7647,0.7645,0.7647,796399998.0
2007-08-02 13:59:00,0.7647,0.7647,0.7647,0.7647,180100000.0
2007-08-02 14:00:00,0.7648,0.7648,0.7647,0.7647,108300000.0
2007-08-02 14:01:00,0.7647,0.7649,0.7647,0.7649,249100000.0
2007-08-02 14:02:00,0.7649,0.7651,0.7648,0.7649,462499995.0
2007-08-02 14:03:00,0.7649,0.7651,0.7649,0.7649,107200000.0
2007-08-02 14:04:00,0.7649,0.765,0.7649,0.76495,35300000.0
2007-08-02 14:05:00,0.7651,0.7652,0.765,0.765,350399999.0
2007-08-02 14:06:00,0.765,0.7651,0.7649,0.7649,298200001.0
2007-08-02 14:07:00,0.7649,0.7651,0.7649,0.7651,185699999.0
2007-08-02 14:08:00,0.76505,0.7651,0.7649,0.765,149399999.0
2007-08-02 14:09:00,0.765,0.7652,0.7649,0.76505,833299995.0
2007-08-02 14:10:00,0.76505,0.76505,0.76505,0.76505,7200000.0
2007-08-02 14:11:00,0.7651,0.7651,0.7649,0.7649,362699999.0
2007-08-02 14:12:00,0.7649,0.76525,0.7649,0.7651,596899995.0
2007-08-02 14:13:00,0.7651,0.7652,0.7651,0.7652,111600000.0
2007-08-02 14:14:00,0.76515,0.7655,0.765,0.7653,2098699990.0
2007-08-02 14:15:00,0.7655,0.7656,0.7653,0.76545,862900001.0
2007-08-02 14:16:00,0.7655,0.7656,0.7651,0.7653,1735699996.0
2007-08-02 14:17:00,0.7653,0.7655,0.7652,0.7653,216600001.0
2007-08-02 14:18:00,0.7653,0.7653,0.7652,0.7653,216600001.0
2007-08-02 14:19:00,0.7653,0.7655,0.7652,0.7653,983800007.0
2007-08-02 14:20:00,0.7654,0.7656,0.7654,0.7654,310500000.0
2007-08-02 14:21:00,0.7654,0.7655,0.765,0.765,33300000.0
2007-08-02 14:22:00,0.765,0.7655,0.765,0.7653,416300000.0
2007-08-02 14:23:00,0.7653,0.7653,0.76525,0.7653,55100000.0
2007-08-02 14:24:00,0.7653,0.7655,0.7652,0.7654,284100001.0
2007-08-02 14:25:00,0.7655,0.7656,0.7653,0.7653,883599999.0
2007-08-02 14:26:00,0.7654,0.7656,0.7654,0.76555,282700000.0
2007-08-02 14:27:00,0.7656,0.7657,0.7654,0.7657,591700000.0
2007-08-02 14:28:00,0.7657,0.7659,0.7655,0.7656,1771400004.0
2007-08-02 14:29:00,0.7656,0.7658,0.7656,0.7657,313100004.0
2007-08-02 14:30:00,0.7656,0.7657,0.7656,0.7657,557799999.0
2007-08-02 14:31:00,0.7657,0.7657,0.7654,0.7654,698499998.0
2007-08-02 14:32:00,0.7654,0.7655,0.7654,0.7654,315400001.0
2007-08-02 14:33:00,0.7654,0.7654,0.7652,0.7654,358300000.0
2007-08-02 14:34:00,0.7654,0.7655,0.7654,0.7654,268200006.0
2007-08-02 14:35:00,0.7654,0.7655,0.7654,0.7655,176800001.0
2007-08-02 14:36:00,0.7655,0.7655,0.7654,0.7654,217999999.0
2007-08-02 14:37:00,0.7655,0.7656,0.7655,0.7655,688099999.0
2007-08-02 14:38:00,0.7656,0.7657,0.7655,0.7656,312100001.0
2007-08-02 14:39:00,0.7656,0.7656,0.7655,0.7656,732000001.0
2007-08-02 14:40:00,0.7656,0.7656,0.76555,0.7656,103100000.0
2007-08-02 14:41:00,0.7656,0.7656,0.7654,0.7656,314100001.0
2007-08-02 14:42:00,0.76555,0.7656,0.76545,0.7655,183799999.0
2007-08-02 14:43:00,0.7655,0.7655,0.7655,0.7655,100000000.0
2007-08-02 14:44:00,0.7655,0.7655,0.7654,0.7655,560500007.0
2007-08-02 14:45:00,0.7655,0.7655,0.7654,0.7655,546799993.0
2007-08-02 14:46:00,0.7655,0.7655,0.76545,0.7655,85700000.0
2007-08-02 14:47:00,0.7655,0.7656,0.7654,0.7655,587000000.0
2007-08-02 14:48:00,0.7655,0.7655,0.7654,0.7655,401700004.0
2007-08-02 14:49:00,0.7655,0.7655,0.7654,0.7655,508400001.0
2007-08-02 14:50:00,0.7655,0.7656,0.7653,0.7655,748399994.0
2007-08-02 14:51:00,0.7655,0.7656,0.7655,0.7655,393500000.0
2007-08-02 14:52:00,0.7655,0.7658,0.76545,0.7658,350900002.0
2007-08-02 14:53:00,0.7658,0.766,0.7656,0.7659,264900000.0
2007-08-02 14:54:00,0.7658,0.7665,0.7658,0.7663,268500000.0
2007-08-02 14:55:00,0.7663,0.7664,0.7662,0.7664,226900000.0
2007-08-02 14:56:00,0.7664,0.767,0.7664,0.767,327200000.0
2007-08-02 14:57:00,0.7669,0.767,0.7666,0.7667,425600000.0
2007-08-02 14:58:00,0.7667,0.7667,0.7664,0.7666,163200000.0
2007-08-02 14:59:00,0.7666,0.7669,0.7664,0.7665,508400000.0
2007-08-02 15:00:00,0.7665,0.7665,0.7664,0.7664,269799997.0
2007-08-02 15:01:00,0.7664,0.7669,0.7663,0.76675,288599999.0
2007-08-02 15:02:00,0.76675,0.76675,0.76615,0.76655,525700002.0
2007-08-02 15:03:00,0.7666,0.7667,0.7663,0.7666,339999999.0
2007-08-02 15:04:00,0.7666,0.7666,0.7663,0.7664,535000001.0
2007-08-02 15:05:00,0.7663,0.7665,0.7663,0.7665,497599999.0
2007-08-02 15:06:00,0.7665,0.7666,0.7664,0.7665,251800000.0
2007-08-02 15:07:00,0.7666,0.7666,0.7663,0.7663,401599997.0
2007-08-02 15:08:00,0.7663,0.7664,0.7662,0.7662,164800000.0
2007-08-02 15:09:00,0.7662,0.76645,0.766,0.7662,27200000.0
2007-08-02 15:10:00,0.7663,0.76635,0.7661,0.7663,29800000.0
2007-08-02 15:11:00,0.7665,0.7667,0.7665,0.7666,436900005.0
2007-08-02 15:12:00,0.7665,0.7665,0.7665,0.7665,73100000.0
2007-08-02 15:13:00,0.7665,0.7666,0.7665,0.7666,57200000.0
2007-08-02 15:14:00,0.7665,0.7665,0.7663,0.7663,176500000.0
2007-08-02 15:15:00,0.7664,0.7664,0.766,0.7662,236100000.0
2007-08-02 15:16:00,0.7662,0.7662,0.7656,0.7659,413000000.0
2007-08-02 15:17:00,0.7659,0.7659,0.7657,0.7657,123200000.0
2007-08-02 15:18:00,0.7657,0.7657,0.7657,0.7657,17600000.0
2007-08-02 15:19:00,0.7658,0.7658,0.7658,0.7658,16000000.0
2007-08-02 15:20:00,0.7658,0.7658,0.7658,0.7658,11200000.0
2007-08-02 15:21:00,0.7658,0.7659,0.7657,0.7657,57900000.0
2007-08-02 15:22:00,0.7658,0.7659,0.7658,0.7659,54400000.0
2007-08-02 15:23:00,0.76552,0.76572,0.76537,0.76537,44000000.0
2007-08-02 15:24:00,0.766,0.766,0.7657,0.7657,179200000.0
2007-08-02 15:25:00,0.7657,0.766,0.7655,0.7658,855200001.0
2007-08-02 15:26:00,0.7658,0.7659,0.7657,0.7658,94400000.0
2007-08-02 15:27:00,0.7658,0.7659,0.7658,0.7659,230499996.0
2007-08-02 15:28:00,0.7659,0.7659,0.7658,0.7659,507600006.0
2007-08-02 15:29:00,0.7659,0.7659,0.7657,0.7657,444700005.0
2007-08-02 15:30:00,0.7656,0.7659,0.7656,0.7657,1431099984.0
2007-08-02 15:31:00,0.7656,0.7659,0.7656,0.7657,171200000.0
2007-08-02 15:32:00,0.7656,0.7657,0.7655,0.7657,740499999.0
2007-08-02 15:33:00,0.7656,0.7657,0.7656,0.7657,840100000.0
2007-08-02 15:34:00,0.7657,0.7658,0.7656,0.7656,400300001.0
2007-08-02 15:35:00,0.7656,0.7663,0.7656,0.7663,703500001.0
2007-08-02 15:36:00,0.7663,0.7663,0.7658,0.7659,958299999.0
2007-08-02 15:37:00,0.7659,0.7661,0.7656,0.7659,1355100004.0
2007-08-02 15:38:00,0.766,0.7661,0.7658,0.7659,220200002.0
2007-08-02 15:39:00,0.766,0.766,0.7658,0.7659,680100002.0
2007-08-02 15:40:00,0.7661,0.7661,0.7658,0.7659,810899995.0
2007-08-02 15:41:00,0.7659,0.7664,0.7659,0.7662,1462199998.0
2007-08-02 15:42:00,0.7662,0.7663,0.7661,0.7662,819300003.0
2007-08-02 15:43:00,0.7662,0.7664,0.7662,0.7662,1144000012.0
2007-08-02 15:44:00,0.7662,0.7664,0.7662,0.7663,1026800007.0
2007-08-02 15:45:00,0.7666,0.7666,0.7663,0.7663,1412099999.0
2007-08-02 15:46:00,0.7663,0.7663,0.7659,0.7659,1483200005.0
2007-08-02 15:47:00,0.7659,0.7661,0.7659,0.7661,575099991.0
2007-08-02 15:48:00,0.7661,0.7664,0.7661,0.7664,867999996.0
2007-08-02 15:49:00,0.7664,0.7666,0.7663,0.7665,914600000.0
2007-08-02 15:50:00,0.7665,0.7665,0.7662,0.7664,715899997.0
2007-08-02 15:51:00,0.7664,0.7666,0.7664,0.7666,48099999.0
2007-08-02 15:52:00,0.7667,0.7667,0.7666,0.7666,259300003.0
2007-08-02 15:53:00,0.7666,0.7666,0.7663,0.7665,1158000000.0
2007-08-02 15:54:00,0.7664,0.7666,0.7664,0.7665,324199998.0
2007-08-02 15:55:00,0.7665,0.7665,0.7663,0.7663,238300000.0
2007-08-02 15:56:00,0.7663,0.7663,0.7662,0.7662,447700003.0
2007-08-02 15:57:00,0.7663,0.7663,0.766,0.7661,736999995.0
2007-08-02 15:58:00,0.7661,0.7661,0.7657,0.7658,858199989.0
2007-08-02 15:59:00,0.7658,0.766,0.7657,0.7657,826400002.0
2007-08-02 16:00:00,0.7658,0.766,0.7658,0.7659,853999995.0
2007-08-02 16:01:00,0.7659,0.7659,0.7657,0.7659,685800005.0
2007-08-02 16:02:00,0.7658,0.766,0.7655,0.7655,972900001.0
2007-08-02 16:03:00,0.7655,0.766,0.7655,0.7658,1565799994.0
2007-08-02 16:04:00,0.7658,0.7662,0.7658,0.7659,701800004.0
2007-08-02 16:05:00,0.7659,0.7659,0.7656,0.7656,406599997.0
2007-08-02 16:06:00,0.7656,0.7656,0.7656,0.7656,208000000.0
2007-08-02 16:07:00,0.7656,0.7656,0.7655,0.7655,439200001.0
2007-08-02 16:08:00,0.7655,0.7656,0.7653,0.7654,923899999.0
2007-08-02 16:09:00,0.7654,0.7656,0.7654,0.7656,1180200000.0
2007-08-02 16:10:00,0.7657,0.7657,0.7656,0.7657,952100001.0
2007-08-02 16:11:00,0.7657,0.7658,0.7656,0.7656,256199999.0
2007-08-02 16:12:00,0.7657,0.7659,0.7656,0.7656,966700002.0
2007-08-02 16:13:00,0.7656,0.7656,0.7653,0.7654,830000000.0
2007-08-02 16:14:00,0.7654,0.7654,0.7654,0.7654,72099999.0
2007-08-02 16:15:00,0.7654,0.7659,0.7653,0.7658,723599999.0
2007-08-02 16:16:00,0.7658,0.7659,0.7654,0.7654,554899998.0
2007-08-02 16:17:00,0.7654,0.7657,0.7653,0.7653,294800001.0
2007-08-02 16:18:00,0.7654,0.7658,0.7654,0.7657,941800002.0
2007-08-02 16:19:00,0.7657,0.7659,0.7657,0.7657,211599999.0
2007-08-02 16:20:00,0.7657,0.7658,0.7655,0.7655,611700001.0
2007-08-02 16:21:00,0.7656,0.7656,0.7656,0.7656,215399998.0
2007-08-02 16:22:00,0.7656,0.7656,0.7656,0.7656,142299998.0
2007-08-02 16:23:00,0.7656,0.7656,0.7656,0.7656,19900000.0
2007-08-02 16:24:00,0.7656,0.7656,0.7656,0.7656,59700000.0
2007-08-02 16:25:00,0.7656,0.7656,0.7656,0.7656,31100000.0
2007-08-02 16:26:00,0.7655,0.7656,0.7655,0.7656,28800001.0
2007-08-02 16:27:00,0.7656,0.7656,0.7656,0.7656,14400000.0
2007-08-02 16:28:00,0.7656,0.7656,0.7653,0.7653,679700005.0
2007-08-02 16:29:00,0.7654,0.7655,0.7654,0.7654,297700000.0
2007-08-02 16:30:00,0.7654,0.7657,0.7652,0.7656,1815499996.0
2007-08-02 16:31:00,0.7656,0.7656,0.7655,0.7655,178700000.0
2007-08-02 16:32:00,0.7656,0.7658,0.7655,0.7658,856099996.0
2007-08-02 16:33:00,0.7658,0.766,0.7658,0.766,623300000.0
2007-08-02 16:34:00,0.7661,0.7662,0.7659,0.766,1118799997.0
2007-08-02 16:35:00,0.766,0.7661,0.7659,0.766,360500002.0
2007-08-02 16:36:00,0.766,0.7661,0.7659,0.7661,276399999.0
2007-08-02 16:37:00,0.7661,0.7662,0.7661,0.7662,53399999.0
2007-08-02 16:38:00,0.7661,0.7662,0.766,0.766,347399998.0
2007-08-02 16:39:00,0.7661,0.7662,0.766,0.7662,1301299995.0
2007-08-02 16:40:00,0.7663,0.7663,0.7661,0.7662,632499996.0
2007-08-02 16:41:00,0.7661,0.7662,0.766,0.766,258500005.0
2007-08-02 16:42:00,0.7661,0.7661,0.766,0.7661,647999991.0
2007-08-02 16:43:00,0.7661,0.7661,0.766,0.766,607500001.0
2007-08-02 16:44:00,0.766,0.766,0.7658,0.766,426599996.0
2007-08-02 16:45:00,0.766,0.7661,0.7659,0.766,882700005.0
2007-08-02 16:46:00,0.766,0.7661,0.766,0.7661,106500003.0
2007-08-02 16:47:00,0.7661,0.7661,0.7659,0.7659,295500002.0
2007-08-02 16:48:00,0.766,0.766,0.7657,0.7657,370000002.0
2007-08-02 16:49:00,0.7658,0.766,0.7658,0.7658,543300000.0
2007-08-02 16:50:00,0.7658,0.7659,0.7658,0.7658,249500000.0
2007-08-02 16:51:00,0.7658,0.766,0.7657,0.766,317999999.0
2007-08-02 16:52:00,0.766,0.766,0.7659,0.7659,265899999.0
2007-08-02 16:53:00,0.766,0.766,0.7659,0.766,151699994.0
2007-08-02 16:54:00,0.76575,0.76589,0.76565,0.76573,644199998.0
2007-08-02 16:55:00,0.7661,0.7663,0.7661,0.7661,436299998.0
2007-08-02 16:56:00,0.7661,0.7661,0.7657,0.766,924699999.0
2007-08-02 16:57:00,0.766,0.766,0.7659,0.766,242599999.0
2007-08-02 16:58:00,0.766,0.7662,0.766,0.7661,1505199984.0
2007-08-02 16:59:00,0.7661,0.7665,0.7661,0.7661,1052699998.0
2007-08-02 17:00:00,0.7662,0.7664,0.7661,0.7662,1401200003.0
2007-08-02 17:01:00,0.7662,0.7663,0.7661,0.7662,561000005.0
2007-08-02 17:02:00,0.7662,0.7662,0.7661,0.7661,445000001.0
2007-08-02 17:03:00,0.7661,0.7661,0.7654,0.7659,1984499999.0
2007-08-02 17:04:00,0.7659,0.7665,0.7658,0.7661,1085199997.0
2007-08-02 17:05:00,0.7661,0.7662,0.766,0.7661,481500002.0
2007-08-02 17:06:00,0.7661,0.7661,0.7659,0.766,438899998.0
2007-08-02 17:07:00,0.766,0.7661,0.7658,0.7659,767200002.0
2007-08-02 17:08:00,0.766,0.7661,0.766,0.766,236600004.0
2007-08-02 17:09:00,0.766,0.766,0.766,0.766,70400002.0
2007-08-02 17:10:00,0.766,0.766,0.7658,0.7658,789199996.0
2007-08-02 17:11:00,0.7658,0.766,0.7658,0.7659,566000009.0
2007-08-02 17:12:00,0.7659,0.7659,0.7658,0.7659,60800000.0
2007-08-02 17:13:00,0.7659,0.7663,0.7659,0.7662,848499998.0
2007-08-02 17:14:00,0.7663,0.7666,0.7663,0.7666,485700000.0
2007-08-02 17:15:00,0.7666,0.7667,0.7666,0.7667,292900001.0
2007-08-02 17:16:00,0.7667,0.7669,0.7667,0.7669,587400004.0
2007-08-02 17:17:00,0.7669,0.7669,0.7665,0.7668,888700007.0
2007-08-02 17:18:00,0.7668,0.7668,0.7668,0.7668,217100000.0
2007-08-02 17:19:00,0.7668,0.7669,0.7668,0.7668,451099997.0
2007-08-02 17:20:00,0.7668,0.767,0.7668,0.7668,532299992.0
2007-08-02 17:21:00,0.7669,0.7669,0.7666,0.7666,475299995.0
2007-08-02 17:22:00,0.7666,0.7668,0.7666,0.7668,393699997.0
2007-08-02 17:23:00,0.7668,0.7672,0.7668,0.767,945300003.0
2007-08-02 17:24:00,0.7672,0.7672,0.7669,0.7669,928399996.0
2007-08-02 17:25:00,0.7669,0.7675,0.7669,0.7674,1715400005.0
2007-08-02 17:26:00,0.7674,0.7674,0.7672,0.7674,578200002.0
2007-08-02 17:27:00,0.7674,0.7674,0.7671,0.7673,1023299992.0
2007-08-02 17:28:00,0.7673,0.7675,0.7673,0.7674,519699999.0
2007-08-02 17:29:00,0.7674,0.7674,0.7672,0.7673,482400001.0
2007-08-02 17:30:00,0.7672,0.7674,0.7672,0.7673,535100002.0
2007-08-02 17:31:00,0.7673,0.7688,0.7673,0.7687,1464400010.0
2007-08-02 17:32:00,0.7686,0.7691,0.7685,0.7689,1931000000.0
2007-08-02 17:33:00,0.7688,0.7691,0.7687,0.7689,1931000000.0
2007-08-02 17:34:00,0.7689,0.7689,0.7684,0.7686,908999999.0
2007-08-02 17:35:00,0.7686,0.7686,0.7683,0.7684,1233599997.0
2007-08-02 17:36:00,0.7684,0.7685,0.7683,0.7685,666700001.0
2007-08-02 17:37:00,0.7685,0.7688,0.7685,0.7685,1935300009.0
2007-08-02 17:38:00,0.7686,0.7688,0.7682,0.7688,1935300009.0
2007-08-02 17:39:00,0.7686,0.7691,0.7686,0.7689,1935300009.0
2007-08-02 17:40:00,0.7688,0.7692,0.7688,0.7691,762099996.0
2007-08-02 17:41:00,0.7691,0.7691,0.769,0.7691,647499998.0
2007-08-02 17:42:00,0.7691,0.7693,0.7687,0.7688,863200002.0
2007-08-02 17:43:00,0.7688,0.7695,0.7687,0.7695,1136300002.0
2007-08-02 17:44:00,0.7694,0.7696,0.7692,0.7692,2123499998.0
2007-08-02 17:45:00,0.7692,0.7692,0.769,0.7691,889400008.0
2007-08-02 17:46:00,0.7691,0.7695,0.7691,0.7694,1345299997.0
2007-08-02 17:47:00,0.7694,0.7694,0.7694,0.7694,365599999.0
2007-08-02 17:48:00,0.7694,0.7696,0.7693,0.7695,1843099999.0
2007-08-02 17:49:00,0.7695,0.7695,0.769,0.769,1820699986.0
2007-08-02 17:50:00,0.769,0.7694,0.769,0.7693,899900010.0
2007-08-02 17:51:00,0.7693,0.7696,0.7692,0.7695,1461299990.0
2007-08-02 17:52:00,0.7697,0.7701,0.7695,0.7701,2140400005.0
2007-08-02 17:53:00,0.7701,0.7703,0.77,0.77,1432500002.0
2007-08-02 17:54:00,0.7701,0.7702,0.7699,0.77,1495499992.0
2007-08-02 17:55:00,0.7701,0.7701,0.7693,0.7693,1609999988.0
2007-08-02 17:56:00,0.7693,0.7694,0.7692,0.7692,1057600005.0
2007-08-02 17:57:00,0.7692,0.7696,0.7692,0.7696,1150499994.0
2007-08-02 17:58:00,0.7696,0.7696,0.7692,0.7693,996800002.0
2007-08-02 17:59:00,0.7693,0.7694,0.7692,0.7694,1274299991.0
2007-08-02 18:00:00,0.7694,0.7694,0.7694,0.7694,84000000.0
2007-08-02 18:01:00,0.7694,0.7695,0.7692,0.7694,752599992.0
2007-08-02 18:02:00,0.7694,0.7699,0.7694,0.7697,630700009.0
2007-08-02 18:04:00,0.77,0.7706,0.77,0.7703,888600001.0
2007-08-02 18:05:00,0.7703,0.7704,0.7701,0.7701,640100001.0
2007-08-02 18:06:00,0.7702,0.7708,0.7702,0.7704,1407199999.0
2007-08-02 18:07:00,0.7704,0.7708,0.7704,0.7705,1655799994.0
2007-08-02 18:08:00,0.7706,0.7706,0.7704,0.7705,508499995.0
2007-08-02 18:09:00,0.7705,0.7705,0.7705,0.7705,79199996.0
2007-08-02 18:10:00,0.7705,0.7705,0.7703,0.7703,451000002.0
2007-08-02 18:11:00,0.7703,0.7704,0.7703,0.7704,54499999.0
2007-08-02 18:12:00,0.7705,0.7706,0.7705,0.7706,426400000.0
2007-08-02 18:13:00,0.7706,0.7707,0.7705,0.7706,551700001.0
2007-08-02 18:14:00,0.7706,0.7713,0.7706,0.7713,1180899998.0
2007-08-02 18:15:00,0.7712,0.7714,0.7707,0.7708,1630599999.0
2007-08-02 18:16:00,0.7708,0.7708,0.7702,0.7704,1679500000.0
2007-08-02 18:17:00,0.7704,0.7709,0.7704,0.7707,1270999992.0
2007-08-02 18:18:00,0.7707,0.7708,0.7706,0.7706,808100006.0
2007-08-02 18:19:00,0.7706,0.7707,0.7704,0.7706,599700005.0
2007-08-02 18:20:00,0.7706,0.7706,0.7701,0.7703,607400000.0
2007-08-02 18:21:00,0.7704,0.7705,0.7702,0.7702,566499998.0
2007-08-02 18:22:00,0.7703,0.7703,0.7699,0.7701,520699996.0
2007-08-02 18:23:00,0.7701,0.7701,0.7698,0.7699,341699999.0
2007-08-02 18:24:00,0.7699,0.7699,0.7695,0.7696,822999998.0
2007-08-02 18:25:00,0.7696,0.77,0.7696,0.7698,985800006.0
2007-08-02 18:26:00,0.7699,0.77,0.7689,0.7694,1395100002.0
2007-08-02 18:27:00,0.7692,0.7692,0.7689,0.7691,87900000.0
2007-08-02 18:28:00,0.7691,0.7695,0.7689,0.7691,942700002.0
2007-08-02 18:29:00,0.769,0.7692,0.7689,0.769,672899998.0
2007-08-02 18:30:00,0.769,0.769,0.7688,0.7689,841499998.0
2007-08-02 18:31:00,0.7689,0.7689,0.7687,0.7687,397499997.0
2007-08-02 18:32:00,0.7687,0.7687,0.768,0.7685,1314400001.0
2007-08-02 18:33:00,0.7684,0.7687,0.7684,0.7687,369100003.0
2007-08-02 18:34:00,0.7687,0.7689,0.7687,0.7689,288300002.0
2007-08-02 18:35:00,0.7689,0.7693,0.7689,0.7692,289399999.0
2007-08-02 18:36:00,0.7693,0.7694,0.7693,0.7694,25300000.0
2007-08-02 18:37:00,0.7693,0.7694,0.7692,0.7694,135900000.0
2007-08-02 18:38:00,0.7694,0.7694,0.7694,0.7694,63500000.0
2007-08-02 18:39:00,0.7693,0.7694,0.7692,0.7692,165400001.0
2007-08-02 18:40:00,0.7692,0.7692,0.7691,0.7692,226800002.0
2007-08-02 18:41:00,0.7692,0.7692,0.7692,0.7692,82000000.0
2007-08-02 18:42:00,0.7692,0.7692,0.7692,0.7692,279799997.0
2007-08-02 18:43:00,0.7692,0.7692,0.7691,0.7692,161499997.0
2007-08-02 18:44:00,0.7692,0.7692,0.7691,0.7691,106899999.0
2007-08-02 18:45:00,0.7692,0.7692,0.769,0.769,492399998.0
2007-08-02 18:46:00,0.769,0.7691,0.769,0.7691,300400003.0
2007-08-02 18:47:00,0.769,0.7691,0.769,0.7691,194800002.0
2007-08-02 18:48:00,0.7691,0.7692,0.7691,0.7692,157200001.0
2007-08-02 18:49:00,0.7692,0.7693,0.7692,0.7693,298400002.0
2007-08-02 18:50:00,0.7693,0.7693,0.7691,0.7691,204699999.0
2007-08-02 18:51:00,0.7692,0.7693,0.7691,0.7693,461600001.0
2007-08-02 18:52:00,0.7693,0.7693,0.7692,0.7693,293800002.0
2007-08-02 18:53:00,0.7692,0.7693,0.7691,0.7693,673699999.0
2007-08-02 18:54:00,0.7693,0.7693,0.7691,0.7691,252199999.0
2007-08-02 18:55:00,0.7691,0.7692,0.7691,0.7692,218200001.0
2007-08-02 18:56:00,0.7692,0.7692,0.7692,0.7692,75999997.0
2007-08-02 18:57:00,0.7692,0.7692,0.769,0.769,196699999.0
2007-08-02 18:58:00,0.769,0.769,0.769,0.769,150400003.0
2007-08-02 18:59:00,0.7691,0.7691,0.769,0.7691,150199998.0
2007-08-02 19:00:00,0.7691,0.7691,0.7685,0.7685,1114799998.0
2007-08-02 19:01:00,0.7685,0.7686,0.7685,0.7686,440799996.0
2007-08-02 19:02:00,0.7686,0.7686,0.7685,0.7686,598500001.0
2007-08-02 19:03:00,0.7686,0.7686,0.7685,0.7686,219199997.0
2007-08-02 19:04:00,0.7686,0.7686,0.7684,0.7684,88199998.0
2007-08-02 19:05:00,0.7683,0.7684,0.768,0.7682,786499996.0
2007-08-02 19:06:00,0.7683,0.7683,0.7681,0.7683,345799996.0
2007-08-02 19:07:00,0.7683,0.7683,0.7682,0.7682,651600003.0
2007-08-02 19:08:00,0.7682,0.7682,0.768,0.7681,518000001.0
2007-08-02 19:09:00,0.7682,0.7682,0.7681,0.7681,120499997.0
2007-08-02 19:10:00,0.7682,0.7682,0.768,0.768,609400005.0
2007-08-02 19:11:00,0.7681,0.7681,0.768,0.768,615100001.0
2007-08-02 19:12:00,0.768,0.768,0.7677,0.7678,816000005.0
2007-08-02 19:13:00,0.7678,0.7679,0.7678,0.7679,220800000.0
2007-08-02 19:14:00,0.7679,0.7679,0.7678,0.7678,278500000.0
2007-08-02 19:15:00,0.7678,0.7681,0.7677,0.768,302699998.0
2007-08-02 19:16:00,0.768,0.768,0.7678,0.768,400100004.0
2007-08-02 19:17:00,0.768,0.768,0.7679,0.768,61800002.0
2007-08-02 19:18:00,0.7679,0.7679,0.7679,0.7679,115800000.0
2007-08-02 19:19:00,0.7679,0.7679,0.7679,0.7679,74000000.0
2007-08-02 19:20:00,0.7679,0.7679,0.7679,0.7679,74000000.0
2007-08-02 19:21:00,0.7679,0.7679,0.7679,0.7679,97200000.0
2007-08-02 19:22:00,0.768,0.768,0.7679,0.7679,428000001.0
2007-08-02 19:23:00,0.7679,0.768,0.7678,0.768,493499995.0
2007-08-02 19:24:00,0.768,0.768,0.768,0.768,305800003.0
2007-08-02 19:25:00,0.768,0.768,0.7679,0.7679,202799999.0
2007-08-02 19:26:00,0.7679,0.7679,0.7675,0.7676,819599995.0
2007-08-02 19:27:00,0.7676,0.7676,0.7675,0.7676,534999998.0
2007-08-02 19:28:00,0.7676,0.7677,0.7675,0.7677,249799999.0
2007-08-02 19:29:00,0.7676,0.7677,0.7675,0.7676,319300001.0
2007-08-02 19:30:00,0.7676,0.7676,0.7675,0.7676,337000001.0
2007-08-02 19:31:00,0.7676,0.7677,0.7676,0.7677,109900000.0
2007-08-02 19:32:00,0.7677,0.768,0.7677,0.7678,147900000.0
2007-08-02 19:33:00,0.7679,0.768,0.7679,0.768,513600000.0
2007-08-02 19:34:00,0.7682,0.769,0.7682,0.7689,727500000.0
2007-08-02 19:35:00,0.7689,0.7694,0.7689,0.7693,587199996.0
2007-08-02 19:36:00,0.7693,0.7693,0.7689,0.769,589299996.0
2007-08-02 19:37:00,0.769,0.769,0.769,0.769,262400002.0
2007-08-02 19:38:00,0.769,0.769,0.7686,0.7686,548999998.0
2007-08-02 19:39:00,0.7686,0.7686,0.7684,0.7684,324599998.0
2007-08-02 19:40:00,0.7684,0.7684,0.7681,0.7681,350200002.0
2007-08-02 19:41:00,0.7682,0.7682,0.7682,0.7682,144800001.0
2007-08-02 19:42:00,0.7682,0.7685,0.7682,0.7685,326199997.0
2007-08-02 19:43:00,0.7685,0.7685,0.7683,0.7683,372400005.0
2007-08-02 19:44:00,0.7684,0.7684,0.7684,0.7684,71400000.0
2007-08-02 19:45:00,0.7684,0.7686,0.7684,0.7685,690200001.0
2007-08-02 19:46:00,0.7687,0.7692,0.7686,0.7689,936899997.0
2007-08-02 19:47:00,0.769,0.7692,0.7685,0.7685,871499999.0
2007-08-02 19:48:00,0.7685,0.7686,0.7684,0.7684,299599998.0
2007-08-02 19:49:00,0.7684,0.7686,0.7683,0.7685,309200001.0
2007-08-02 19:50:00,0.7685,0.7685,0.7681,0.7681,263700000.0
2007-08-02 19:51:00,0.7681,0.7681,0.7679,0.768,250699995.0
2007-08-02 19:52:00,0.768,0.768,0.7679,0.7679,146599998.0
2007-08-02 19:53:00,0.7679,0.7679,0.7674,0.7675,787799997.0
2007-08-02 19:54:00,0.7675,0.7677,0.7674,0.7674,967899993.0
2007-08-02 19:55:00,0.7675,0.7676,0.7675,0.7676,180299998.0
2007-08-02 19:56:00,0.7675,0.7678,0.7675,0.7676,699800012.0
2007-08-02 19:57:00,0.7676,0.7679,0.7672,0.7672,1027599999.0
2007-08-02 19:58:00,0.7672,0.7677,0.7672,0.7677,581200000.0
2007-08-02 19:59:00,0.7677,0.7679,0.7677,0.7679,264200001.0
2007-08-02 20:00:00,0.7679,0.768,0.7678,0.7679,221899998.0
2007-08-02 20:01:00,0.7679,0.768,0.7679,0.768,271700001.0
2007-08-02 20:02:00,0.768,0.7682,0.7679,0.7679,408199997.0
2007-08-02 20:03:00,0.7678,0.7683,0.7678,0.7683,610599999.0
2007-08-02 20:04:00,0.7683,0.7685,0.7683,0.7684,539500003.0
2007-08-02 20:05:00,0.7684,0.7684,0.7682,0.7684,687800001.0
2007-08-02 20:06:00,0.7684,0.7687,0.7684,0.7687,709399998.0
2007-08-02 20:07:00,0.7688,0.7688,0.7686,0.7687,419299999.0
2007-08-02 20:08:00,0.7687,0.7687,0.7686,0.7687,464499994.0
2007-08-02 20:09:00,0.7687,0.7687,0.7686,0.7686,170699997.0
2007-08-02 20:10:00,0.7687,0.7687,0.7682,0.7682,562000005.0
2007-08-02 20:11:00,0.7682,0.7682,0.7679,0.7679,204899999.0
2007-08-02 20:12:00,0.7678,0.7679,0.7678,0.7678,312200000.0
2007-08-02 20:13:00,0.7677,0.7678,0.7674,0.7676,253799994.0
2007-08-02 20:14:00,0.7676,0.7676,0.7675,0.7676,176200001.0
2007-08-02 20:15:00,0.7676,0.7678,0.7675,0.7676,317699996.0
2007-08-02 20:16:00,0.7677,0.7681,0.7677,0.7681,177600002.0
2007-08-02 20:17:00,0.7681,0.7681,0.7678,0.768,318800004.0
2007-08-02 20:18:00,0.768,0.768,0.7678,0.7678,209300007.0
2007-08-02 20:19:00,0.7678,0.7679,0.7678,0.7679,116400001.0
2007-08-02 20:20:00,0.7679,0.7679,0.7679,0.7679,103600000.0
2007-08-02 20:21:00,0.7679,0.7679,0.7679,0.7679,58000000.0
2007-08-02 20:22:00,0.7679,0.7679,0.7679,0.7679,14000000.0
2007-08-02 20:23:00,0.7679,0.7679,0.7676,0.7676,58800001.0
2007-08-02 20:24:00,0.7676,0.7679,0.7674,0.7679,388500008.0
2007-08-02 20:25:00,0.7679,0.7679,0.7679,0.7679,110000000.0
2007-08-02 20:26:00,0.7679,0.7679,0.7673,0.7673,234099998.0
2007-08-02 20:27:00,0.7673,0.7673,0.767,0.7673,279300000.0
2007-08-02 20:28:00,0.7673,0.7673,0.7666,0.7669,1384099989.0
2007-08-02 20:29:00,0.7669,0.7669,0.7663,0.7665,851799998.0
2007-08-02 20:30:00,0.7665,0.7667,0.7663,0.7665,1084599999.0
2007-08-02 20:31:00,0.7666,0.7669,0.7666,0.7666,1070500002.0
2007-08-02 20:32:00,0.7667,0.7668,0.7664,0.7667,762799993.0
2007-08-02 20:33:00,0.7666,0.7669,0.7666,0.7667,287600001.0
2007-08-02 20:34:00,0.7666,0.7668,0.7665,0.7665,1349800009.0
2007-08-02 20:35:00,0.7666,0.7666,0.7665,0.7665,218500000.0
2007-08-02 20:36:00,0.7665,0.7666,0.7664,0.7664,373499997.0
2007-08-02 20:37:00,0.7665,0.7667,0.7665,0.7665,734300008.0
2007-08-02 20:38:00,0.7667,0.7667,0.7663,0.7665,1005300000.0
2007-08-02 20:39:00,0.7667,0.7668,0.7666,0.7666,319800001.0
2007-08-02 20:40:00,0.7666,0.7666,0.7664,0.7664,914199998.0
2007-08-02 20:41:00,0.7665,0.7665,0.7664,0.7664,238700004.0
2007-08-02 20:42:00,0.7665,0.7668,0.7664,0.7668,444100001.0
2007-08-02 20:43:00,0.7669,0.767,0.7668,0.7669,698299997.0
2007-08-02 20:44:00,0.7669,0.767,0.7668,0.767,303499999.0
2007-08-02 20:45:00,0.767,0.7671,0.7669,0.7669,305100000.0
2007-08-02 20:46:00,0.7669,0.7671,0.7669,0.767,689700002.0
2007-08-02 20:47:00,0.767,0.767,0.7668,0.7668,350499998.0
2007-08-02 20:48:00,0.7668,0.7668,0.7665,0.7665,438299998.0
2007-08-02 20:49:00,0.7665,0.7668,0.7665,0.7668,695899995.0
2007-08-02 20:50:00,0.7671,0.7671,0.7668,0.767,478099998.0
2007-08-02 20:51:00,0.7669,0.7673,0.7669,0.7673,342799999.0
2007-08-02 20:52:00,0.7672,0.7672,0.7671,0.7671,50400000.0
2007-08-02 20:53:00,0.7669,0.7669,0.7665,0.7666,438399999.0
2007-08-02 20:54:00,0.7667,0.7667,0.7666,0.7666,146700003.0
2007-08-02 20:55:00,0.7667,0.7667,0.7666,0.7666,227200005.0
2007-08-02 20:56:00,0.7666,0.7666,0.7665,0.7665,379499997.0
2007-08-02 20:57:00,0.7665,0.7665,0.7665,0.7665,275199996.0
2007-08-02 20:58:00,0.7665,0.7665,0.7665,0.7665,95000000.0
2007-08-02 20:59:00,0.7665,0.7666,0.7665,0.7666,159200001.0
2007-08-02 21:00:00,0.7666,0.7666,0.7665,0.7666,100299999.0
2007-08-02 21:01:00,0.7667,0.7667,0.7667,0.7667,54700000.0
2007-08-02 21:02:00,0.7667,0.767,0.7667,0.767,57600000.0
2007-08-02 21:03:00,0.767,0.767,0.7668,0.7668,49500000.0
2007-08-02 21:04:00,0.7669,0.7669,0.7668,0.7668,65200000.0
2007-08-02 21:05:00,0.7668,0.767,0.7668,0.767,164200000.0
2007-08-02 21:06:00,0.767,0.767,0.7669,0.7669,78600000.0
2007-08-02 21:07:00,0.767,0.7674,0.767,0.7674,259800000.0
2007-08-02 21:08:00,0.7674,0.7675,0.7674,0.7675,70800000.0
2007-08-02 21:09:00,0.7675,0.7676,0.7675,0.7676,119800000.0
2007-08-02 21:10:00,0.7676,0.7676,0.7675,0.7676,30800000.0
2007-08-02 21:11:00,0.7676,0.7677,0.7674,0.7676,166300000.0
2007-08-02 21:12:00,0.7676,0.7681,0.7676,0.7679,142500000.0
2007-08-02 21:13:00,0.7679,0.7679,0.7677,0.7679,83800000.0
2007-08-02 21:14:00,0.7677,0.7678,0.7677,0.7678,36700000.0
2007-08-02 21:15:00,0.7678,0.7683,0.7678,0.7683,191900000.0
2007-08-02 21:16:00,0.7682,0.7682,0.768,0.768,226499995.0
2007-08-02 21:17:00,0.7681,0.7682,0.7681,0.7682,28800000.0
2007-08-02 21:18:00,0.7681,0.7682,0.7681,0.7682,25700000.0
2007-08-02 21:19:00,0.768,0.7681,0.768,0.7681,83000000.0
2007-08-02 21:20:00,0.7681,0.7681,0.768,0.768,108000000.0
2007-08-02 21:21:00,0.768,0.768,0.7679,0.7679,17600000.0
2007-08-02 21:22:00,0.7681,0.7681,0.7681,0.7681,19900000.0
2007-08-02 21:23:00,0.76795,0.76795,0.7677,0.76795,214399999.0
2007-08-02 21:24:00,0.7681,0.7681,0.768,0.768,108000000.0
2007-08-02 21:25:00,0.7681,0.7681,0.7679,0.7679,66299999.0
2007-08-02 21:26:00,0.76772,0.7679,0.76768,0.76768,241500000.0
2007-08-02 21:27:00,0.768,0.768,0.7675,0.7679,281700001.0
2007-08-02 21:28:00,0.768,0.7696,0.768,0.769,544799999.0
2007-08-02 21:29:00,0.769,0.7691,0.7684,0.7686,136300000.0
2007-08-02 21:30:00,0.7685,0.7687,0.7685,0.7687,17400000.0
2007-08-02 21:31:00,0.7687,0.7687,0.7685,0.7685,82400000.0
2007-08-02 21:32:00,0.7685,0.7687,0.7685,0.7686,142400000.0
2007-08-02 21:33:00,0.7687,0.7688,0.7686,0.7686,90199999.0
2007-08-02 21:34:00,0.7687,0.7687,0.7686,0.7687,32600000.0
2007-08-02 21:35:00,0.7687,0.7687,0.7686,0.7686,191200000.0
2007-08-02 21:36:00,0.7685,0.7685,0.768,0.7681,196100000.0
2007-08-02 21:37:00,0.7681,0.7684,0.7678,0.768,406700000.0
2007-08-02 21:38:00,0.768,0.768,0.7677,0.7679,354200001.0
2007-08-02 21:39:00,0.7679,0.7679,0.7678,0.7678,55200000.0
2007-08-02 21:40:00,0.768,0.7681,0.7679,0.7681,208600000.0
2007-08-02 21:41:00,0.7681,0.7681,0.768,0.768,39800000.0
2007-08-02 21:42:00,0.768,0.768,0.768,0.768,22400000.0
2007-08-02 21:43:00,0.768,0.768,0.7679,0.768,93599999.0
2007-08-02 21:44:00,0.768,0.768,0.7679,0.7679,34399999.0
2007-08-02 21:45:00,0.768,0.768,0.7679,0.7679,58300000.0
2007-08-02 21:46:00,0.7679,0.7679,0.7678,0.7678,48800000.0
2007-08-02 21:47:00,0.7679,0.7679,0.7678,0.7679,74300000.0
2007-08-02 21:48:00,0.7679,0.7679,0.7679,0.7679,20800000.0
2007-08-02 21:49:00,0.7679,0.7679,0.7679,0.7679,44000000.0
2007-08-02 21:50:00,0.7679,0.7679,0.7679,0.7679,8000000.0
2007-08-02 21:51:00,0.7679,0.7679,0.7679,0.7679,16000000.0
2007-08-02 21:52:00,0.76779,0.76788,0.76773,0.76784,224499998.0
2007-08-02 21:53:00,0.7679,0.768,0.7679,0.768,20800000.0
2007-08-02 21:54:00,0.7679,0.7679,0.7679,0.7679,31200000.0
2007-08-02 21:55:00,0.768,0.7681,0.768,0.7681,113900000.0
2007-08-02 21:56:00,0.7681,0.7681,0.768,0.7681,46800000.0
2007-08-02 21:57:00,0.7681,0.7681,0.768,0.768,28100000.0
2007-08-02 21:58:00,0.76795,0.76796,0.7678,0.7678,220199999.0
2007-08-02 21:59:00,0.7681,0.7682,0.768,0.7681,230200003.0
2007-08-02 22:00:00,0.7681,0.7681,0.768,0.7681,162000001.0
2007-08-02 22:01:00,0.7681,0.7684,0.7681,0.7684,124400000.0
2007-08-02 22:02:00,0.7685,0.7686,0.7682,0.7682,78300000.0
2007-08-02 22:03:00,0.7682,0.7687,0.7682,0.7687,63700000.0
2007-08-02 22:04:00,0.769,0.7691,0.7686,0.7686,102300000.0
2007-08-02 22:05:00,0.7686,0.7686,0.7684,0.7685,62600000.0
2007-08-02 22:06:00,0.7685,0.7685,0.7683,0.7683,37800000.0
2007-08-02 22:07:00,0.7684,0.7684,0.7682,0.7683,20400000.0
2007-08-02 22:08:00,0.7682,0.7685,0.7682,0.7685,30600000.0
2007-08-02 22:09:00,0.7683,0.7687,0.7682,0.7682,192700000.0
2007-08-02 22:10:00,0.7682,0.7687,0.7682,0.7683,214700000.0
2007-08-02 22:11:00,0.7685,0.7687,0.7685,0.7686,88999999.0
2007-08-02 22:12:00,0.7687,0.7687,0.7686,0.7687,41799999.0
2007-08-02 22:13:00,0.7686,0.7692,0.7686,0.7692,227700000.0
2007-08-02 22:14:00,0.7693,0.7693,0.7689,0.769,369999999.0
2007-08-02 22:15:00,0.769,0.7691,0.769,0.7691,143100000.0
2007-08-02 22:16:00,0.7691,0.7693,0.769,0.7693,259399997.0
2007-08-02 22:17:00,0.76919,0.76923,0.769,0.76919,413900001.0
2007-08-02 22:18:00,0.7693,0.7694,0.7693,0.7694,88800000.0
2007-08-02 22:19:00,0.7694,0.7694,0.7694,0.7694,89000000.0
2007-08-02 22:20:00,0.7694,0.7695,0.7694,0.7695,200200000.0
2007-08-02 22:21:00,0.7695,0.7695,0.7692,0.7693,361000001.0
2007-08-02 22:22:00,0.7693,0.7693,0.7693,0.7693,57200000.0
2007-08-02 22:23:00,0.7693,0.7693,0.7687,0.7687,43400000.0
2007-08-02 22:24:00,0.7688,0.7692,0.7687,0.7692,64600000.0
2007-08-02 22:25:00,0.7692,0.7692,0.7689,0.7689,87800000.0
2007-08-02 22:26:00,0.7689,0.769,0.7688,0.7688,128200000.0
2007-08-02 22:27:00,0.7688,0.7689,0.7686,0.7688,161200000.0
2007-08-02 22:28:00,0.7688,0.7688,0.7687,0.7687,135700000.0
2007-08-02 22:29:00,0.7687,0.7687,0.7687,0.7687,29600000.0
2007-08-02 22:30:00,0.7687,0.7689,0.7687,0.7688,166800000.0
2007-08-02 22:31:00,0.7689,0.7689,0.7687,0.7688,215400000.0
2007-08-02 22:32:00,0.7687,0.7689,0.7687,0.7689,52700000.0
2007-08-02 22:33:00,0.7689,0.7689,0.7689,0.7689,56400001.0
2007-08-02 22:34:00,0.7689,0.7689,0.7689,0.7689,55200000.0
2007-08-02 22:35:00,0.7689,0.7689,0.7689,0.7689,28800000.0
2007-08-02 22:36:00,0.76885,0.76885,0.76869,0.76883,151900004.0
2007-08-02 22:37:00,0.76889,0.76893,0.76877,0.76877,81700003.0
2007-08-02 22:38:00,0.7689,0.7689,0.7688,0.7688,29600000.0
2007-08-02 22:39:00,0.7688,0.769,0.7686,0.769,172900000.0
2007-08-02 22:40:00,0.7689,0.769,0.7689,0.769,24000000.0
2007-08-02 22:41:00,0.769,0.769,0.769,0.769,2600000.0
2007-08-02 22:42:00,0.769,0.769,0.769,0.769,140800000.0
2007-08-02 22:43:00,0.76879,0.76901,0.7687,0.76887,566399996.0
2007-08-02 22:44:00,0.769,0.769,0.7689,0.769,118700000.0
2007-08-02 22:45:00,0.769,0.769,0.7688,0.7688,175199998.0
2007-08-02 22:46:00,0.7689,0.7689,0.7689,0.7689,14400000.0
2007-08-02 22:47:00,0.7689,0.769,0.7689,0.7689,50000000.0
2007-08-02 22:48:00,0.76873,0.76878,0.76855,0.76861,690500007.0
2007-08-02 22:49:00,0.7689,0.7689,0.7689,0.7689,7200000.0
2007-08-02 22:50:00,0.76888,0.76905,0.76869,0.76882,504000003.0
2007-08-02 22:51:00,0.7689,0.769,0.7689,0.769,36800000.0
2007-08-02 22:52:00,0.769,0.769,0.769,0.769,34800000.0
2007-08-02 22:53:00,0.769,0.769,0.769,0.769,55999999.0
2007-08-02 22:54:00,0.769,0.769,0.769,0.769,17600000.0
2007-08-02 22:55:00,0.769,0.769,0.769,0.769,128799994.0
2007-08-02 22:56:00,0.76888,0.76906,0.7687,0.7687,143700000.0
2007-08-02 22:57:00,0.769,0.769,0.769,0.769,16799999.0
2007-08-02 22:58:00,0.769,0.769,0.7688,0.7689,66299999.0
2007-08-02 22:59:00,0.7689,0.7689,0.7688,0.7688,13200000.0
2007-08-02 23:00:00,0.7689,0.7689,0.7686,0.7688,82700000.0
2007-08-02 23:01:00,0.7688,0.7688,0.7688,0.7688,4000000.0
2007-08-02 23:02:00,0.7688,0.7688,0.7687,0.7687,23200000.0
2007-08-02 23:03:00,0.7688,0.7688,0.7687,0.7687,51000000.0
2007-08-02 23:04:00,0.7688,0.7688,0.7685,0.7685,117900000.0
2007-08-02 23:05:00,0.7684,0.7685,0.7682,0.7685,379999999.0
2007-08-02 23:06:00,0.7684,0.7686,0.7682,0.7683,845400001.0
2007-08-02 23:07:00,0.7683,0.7687,0.7683,0.7683,377600000.0
2007-08-02 23:08:00,0.7683,0.7683,0.7682,0.7683,105700000.0
2007-08-02 23:09:00,0.7683,0.7683,0.7681,0.7681,150400000.0
2007-08-02 23:10:00,0.7682,0.7682,0.7679,0.7679,375400000.0
2007-08-02 23:11:00,0.7679,0.7679,0.7673,0.7676,364599999.0
2007-08-02 23:12:00,0.7676,0.7677,0.7674,0.7676,657399998.0
2007-08-02 23:13:00,0.7676,0.7676,0.7674,0.7675,194299998.0
2007-08-02 23:14:00,0.76731,0.76745,0.76716,0.76728,1212400002.0
2007-08-02 23:15:00,0.7676,0.7676,0.7675,0.7676,262000003.0
2007-08-02 23:16:00,0.7676,0.7678,0.7676,0.7678,234900000.0
2007-08-02 23:17:00,0.7677,0.7679,0.7677,0.7679,234800003.0
2007-08-02 23:18:00,0.7678,0.7679,0.7677,0.7678,272900000.0
2007-08-02 23:19:00,0.7676,0.7679,0.7676,0.7679,303499996.0
2007-08-02 23:20:00,0.7679,0.7679,0.7678,0.7679,112400000.0
2007-08-02 23:21:00,0.7679,0.768,0.7679,0.768,121600000.0
2007-08-02 23:22:00,0.768,0.7683,0.768,0.7682,459299997.0
2007-08-02 23:23:00,0.7682,0.7683,0.768,0.7683,117300001.0
2007-08-02 23:24:00,0.7683,0.7683,0.7683,0.7683,9000000.0
2007-08-02 23:25:00,0.7683,0.7683,0.7681,0.7682,490700003.0
2007-08-02 23:26:00,0.7682,0.7682,0.768,0.768,265600002.0
2007-08-02 23:27:00,0.7682,0.7682,0.768,0.768,74400001.0
2007-08-02 23:28:00,0.7682,0.7682,0.7682,0.7682,35799999.0
2007-08-02 23:29:00,0.7683,0.7683,0.7682,0.7682,261999996.0
2007-08-02 23:30:00,0.7682,0.7682,0.768,0.768,108099996.0
2007-08-02 23:31:00,0.7682,0.7682,0.7682,0.7682,70400000.0
2007-08-02 23:32:00,0.7682,0.7682,0.7682,0.7682,18000000.0
2007-08-02 23:33:00,0.76793,0.76803,0.76787,0.76791,272399998.0
2007-08-02 23:34:00,0.7682,0.7682,0.7682,0.7682,28000000.0
2007-08-02 23:35:00,0.76806,0.76812,0.76791,0.76794,20800000.0
2007-08-02 23:36:00,0.7682,0.7685,0.7681,0.7684,159200001.0
2007-08-02 23:37:00,0.7683,0.7685,0.7681,0.7684,233600002.0
2007-08-02 23:38:00,0.7683,0.7683,0.7682,0.7682,44200001.0
2007-08-02 23:39:00,0.7682,0.7683,0.7681,0.7682,101100001.0
2007-08-02 23:40:00,0.7685,0.7686,0.7685,0.7686,76799999.0
2007-08-02 23:41:00,0.7686,0.7692,0.7686,0.7688,165500000.0
2007-08-02 23:42:00,0.76875,0.76889,0.76869,0.76875,1147500001.0
2007-08-02 23:43:00,0.7689,0.7689,0.7689,0.7689,34600000.0
2007-08-02 23:44:00,0.7689,0.7694,0.7689,0.7693,165400003.0
2007-08-02 23:45:00,0.7693,0.77,0.7685,0.7691,498800006.0
2007-08-02 23:46:00,0.7691,0.7695,0.7691,0.7695,302800000.0
2007-08-02 23:47:00,0.7695,0.7701,0.7695,0.7697,309899998.0
2007-08-02 23:48:00,0.7698,0.7698,0.7694,0.7696,242100002.0
2007-08-02 23:49:00,0.7696,0.7696,0.7696,0.7696,16200000.0
2007-08-02 23:50:00,0.7696,0.7696,0.7695,0.7696,32300000.0
2007-08-02 23:51:00,0.7696,0.7696,0.7692,0.7692,174400000.0
2007-08-02 23:52:00,0.7692,0.7692,0.7689,0.769,223600001.0
2007-08-02 23:53:00,0.7687,0.7687,0.7684,0.7685,60800000.0
2007-08-02 23:54:00,0.7685,0.7686,0.7683,0.7683,348500006.0
2007-08-02 23:55:00,0.7684,0.7684,0.7682,0.7682,383000003.0
2007-08-02 23:56:00,0.7681,0.7681,0.7677,0.7677,154700000.0
2007-08-02 23:57:00,0.7677,0.7677,0.7677,0.7677,12400000.0
2007-08-02 23:58:00,0.7677,0.7679,0.7676,0.7679,194100000.0
2007-08-02 23:59:00,0.7679,0.768,0.7679,0.768,139900005.0
2007-08-03 00:00:00,0.768,0.768,0.7679,0.7679,84500000.0
2007-08-03 00:01:00,0.768,0.768,0.7679,0.768,167400001.0
2007-08-03 00:02:00,0.7682,0.7682,0.7681,0.7681,73999999.0
2007-08-03 00:03:00,0.7682,0.7682,0.768,0.768,143599998.0
2007-08-03 00:04:00,0.768,0.768,0.7679,0.768,93800000.0
2007-08-03 00:05:00,0.7679,0.7679,0.7679,0.7679,21400000.0
2007-08-03 00:06:00,0.7681,0.7681,0.7681,0.7681,28500000.0
2007-08-03 00:07:00,0.768,0.768,0.768,0.768,87200000.0
2007-08-03 00:08:00,0.76769,0.76789,0.76753,0.76779,260200000.0
2007-08-03 00:09:00,0.768,0.768,0.768,0.768,16000000.0
2007-08-03 00:10:00,0.76793,0.76819,0.76781,0.76789,536899995.0
2007-08-03 00:11:00,0.768,0.7681,0.768,0.7681,174400000.0
2007-08-03 00:12:00,0.7681,0.7681,0.7681,0.7681,26700000.0
2007-08-03 00:13:00,0.7681,0.7681,0.7681,0.7681,40500000.0
2007-08-03 00:14:00,0.7681,0.7681,0.768,0.768,41600000.0
2007-08-03 00:15:00,0.7681,0.7681,0.7681,0.7681,31000000.0
2007-08-03 00:16:00,0.7681,0.7684,0.7681,0.7684,272799999.0
2007-08-03 00:17:00,0.7685,0.7685,0.7685,0.7685,91900000.0
2007-08-03 00:18:00,0.7685,0.7685,0.7685,0.7685,102400002.0
2007-08-03 00:19:00,0.7685,0.7686,0.7684,0.7684,126200000.0
2007-08-03 00:20:00,0.7685,0.7685,0.7684,0.7684,104400000.0
2007-08-03 00:21:00,0.7685,0.7685,0.7685,0.7685,17600000.0
2007-08-03 00:22:00,0.7685,0.7685,0.7684,0.7684,148999999.0
2007-08-03 00:23:00,0.7684,0.7686,0.7684,0.7686,107800001.0
2007-08-03 00:24:00,0.7685,0.7685,0.7685,0.7685,44800000.0
2007-08-03 00:25:00,0.7685,0.7685,0.7685,0.7685,86900000.0
2007-08-03 00:26:00,0.7685,0.7686,0.7685,0.7686,182599997.0
2007-08-03 00:27:00,0.7686,0.7686,0.7686,0.7686,60400000.0
2007-08-03 00:28:00,0.76832,0.76867,0.76818,0.76824,1007800000.0
2007-08-03 00:29:00,0.7685,0.7686,0.7685,0.7686,27900000.0
2007-08-03 00:30:00,0.7686,0.7686,0.768,0.768,615500002.0
2007-08-03 00:31:00,0.768,0.7682,0.7677,0.7682,297700004.0
2007-08-03 00:32:00,0.7682,0.7682,0.768,0.768,178600000.0
2007-08-03 00:33:00,0.76768,0.76792,0.76768,0.7679,238699999.0
2007-08-03 00:34:00,0.76789,0.76794,0.76786,0.7679,149500000.0
2007-08-03 00:35:00,0.7681,0.7681,0.7681,0.7681,14400000.0
2007-08-03 00:36:00,0.76784,0.76806,0.76784,0.76798,558300008.0
2007-08-03 00:37:00,0.7681,0.7681,0.7681,0.7681,45200000.0
2007-08-03 00:38:00,0.768,0.768,0.7679,0.768,70800000.0
2007-08-03 00:39:00,0.768,0.768,0.768,0.768,162400000.0
2007-08-03 00:40:00,0.768,0.7682,0.768,0.7682,64799998.0
2007-08-03 00:41:00,0.7682,0.7683,0.7682,0.7683,45600000.0
2007-08-03 00:42:00,0.7683,0.7683,0.7683,0.7683,22400000.0
2007-08-03 00:43:00,0.7683,0.7683,0.7683,0.7683,40800000.0
2007-08-03 00:44:00,0.7683,0.7685,0.7683,0.7685,139800001.0
2007-08-03 00:45:00,0.7686,0.7686,0.7686,0.7686,40800000.0
2007-08-03 00:46:00,0.76825,0.76851,0.76804,0.76811,321700001.0
2007-08-03 00:47:00,0.7686,0.7686,0.7684,0.7684,197700001.0
2007-08-03 00:48:00,0.7683,0.7683,0.7679,0.7679,522299997.0
2007-08-03 00:49:00,0.7679,0.7681,0.7679,0.7681,129300001.0
2007-08-03 00:50:00,0.7681,0.7683,0.768,0.7682,133399997.0
2007-08-03 00:51:00,0.7684,0.7684,0.7684,0.7684,29500000.0
2007-08-03 00:52:00,0.7685,0.7686,0.7685,0.7686,48500000.0
2007-08-03 00:53:00,0.7686,0.7686,0.7685,0.7685,32799999.0
2007-08-03 00:54:00,0.7686,0.7686,0.7686,0.7686,9500000.0
2007-08-03 00:55:00,0.76825,0.76835,0.76812,0.76825,1073699998.0
2007-08-03 00:56:00,0.7685,0.7685,0.7685,0.7685,53000000.0
2007-08-03 00:57:00,0.76794,0.76851,0.76794,0.76813,362799998.0
2007-08-03 00:58:00,0.7685,0.7685,0.7685,0.7685,11200000.0
2007-08-03 00:59:00,0.7685,0.7685,0.7685,0.7685,34400000.0
2007-08-03 01:00:00,0.7685,0.7685,0.7682,0.7682,565199998.0
2007-08-03 01:01:00,0.76821,0.76821,0.76787,0.76788,798100003.0
2007-08-03 01:02:00,0.7683,0.7683,0.768,0.7681,255000000.0
2007-08-03 01:03:00,0.7681,0.7681,0.7677,0.7677,255500000.0
2007-08-03 01:04:00,0.7677,0.7678,0.7676,0.7677,556300002.0
2007-08-03 01:05:00,0.7676,0.7678,0.7676,0.7678,99799998.0
2007-08-03 01:06:00,0.7678,0.7678,0.7678,0.7678,94099998.0
2007-08-03 01:07:00,0.7678,0.7678,0.7677,0.7677,41700001.0
2007-08-03 01:08:00,0.7678,0.7678,0.7678,0.7678,32000000.0
2007-08-03 01:09:00,0.7678,0.7678,0.7678,0.7678,20800000.0
2007-08-03 01:10:00,0.7679,0.768,0.7679,0.768,43200000.0
2007-08-03 01:11:00,0.7679,0.768,0.7679,0.768,325100001.0
2007-08-03 01:12:00,0.768,0.768,0.7679,0.7679,237000000.0
2007-08-03 01:13:00,0.7679,0.7679,0.7677,0.7677,406900005.0
2007-08-03 01:14:00,0.7677,0.7677,0.7674,0.7674,217099999.0
2007-08-03 01:15:00,0.7674,0.7675,0.7672,0.7675,720600003.0
2007-08-03 01:16:00,0.7675,0.7676,0.7672,0.7674,659700000.0
2007-08-03 01:17:00,0.7673,0.7677,0.7673,0.7676,760499999.0
2007-08-03 01:18:00,0.7676,0.7676,0.7674,0.7675,229499999.0
2007-08-03 01:19:00,0.7675,0.7675,0.7674,0.7675,111700000.0
2007-08-03 01:20:00,0.7675,0.7675,0.7675,0.7675,133700000.0
2007-08-03 01:21:00,0.7675,0.7675,0.7675,0.7675,140400003.0
2007-08-03 01:22:00,0.7675,0.7676,0.7675,0.7675,137100000.0
2007-08-03 01:23:00,0.76725,0.76747,0.76724,0.76733,996099992.0
2007-08-03 01:24:00,0.7676,0.7676,0.7676,0.7676,42400000.0
2007-08-03 01:25:00,0.7673,0.76747,0.76712,0.76726,326000002.0
2007-08-03 01:26:00,0.7676,0.7676,0.7675,0.7676,51100000.0
2007-08-03 01:27:00,0.7675,0.7676,0.7675,0.7675,128700000.0
2007-08-03 01:28:00,0.7675,0.7676,0.7674,0.7676,37800001.0
2007-08-03 01:29:00,0.7676,0.7676,0.7674,0.7674,251600001.0
2007-08-03 01:30:00,0.7676,0.7676,0.7675,0.7675,29000000.0
2007-08-03 01:31:00,0.7676,0.7677,0.7675,0.7676,417099999.0
2007-08-03 01:32:00,0.7676,0.7677,0.7675,0.7677,68500000.0
2007-08-03 01:33:00,0.7677,0.7677,0.7675,0.7676,477200001.0
2007-08-03 01:34:00,0.7675,0.7676,0.7674,0.7676,138699999.0
2007-08-03 01:35:00,0.7676,0.7676,0.7675,0.7676,72300000.0
2007-08-03 01:36:00,0.7676,0.7676,0.7675,0.7675,108299998.0
2007-08-03 01:37:00,0.7676,0.7677,0.7675,0.7677,188600000.0
2007-08-03 01:38:00,0.7677,0.7677,0.7673,0.7675,553899995.0
2007-08-03 01:39:00,0.7675,0.7676,0.7674,0.7676,152800001.0
2007-08-03 01:40:00,0.7676,0.7676,0.7674,0.7675,133899999.0
2007-08-03 01:41:00,0.7675,0.7675,0.7675,0.7675,10300000.0
2007-08-03 01:42:00,0.7675,0.7675,0.7675,0.7675,36500000.0
2007-08-03 01:43:00,0.7675,0.7675,0.7675,0.7675,36500000.0
2007-08-03 01:44:00,0.7675,0.7675,0.7672,0.7673,228399992.0
2007-08-03 01:45:00,0.7673,0.7673,0.7673,0.7673,37599998.0
2007-08-03 01:46:00,0.7673,0.7673,0.7673,0.7673,14800000.0
2007-08-03 01:47:00,0.7673,0.7673,0.7673,0.7673,35599999.0
2007-08-03 01:48:00,0.7673,0.7674,0.7673,0.7673,104700003.0
2007-08-03 01:49:00,0.7674,0.7675,0.7674,0.7675,65400000.0
2007-08-03 01:50:00,0.7674,0.7675,0.7673,0.7675,220900000.0
2007-08-03 01:51:00,0.7674,0.7675,0.7674,0.7675,51800000.0
2007-08-03 01:52:00,0.7675,0.7675,0.7674,0.7674,101800001.0
2007-08-03 01:53:00,0.7675,0.7675,0.7675,0.7675,16800000.0
2007-08-03 01:54:00,0.7675,0.7675,0.7675,0.7675,20000000.0
2007-08-03 01:55:00,0.7675,0.7675,0.7675,0.7675,11600000.0
2007-08-03 01:56:00,0.7675,0.7675,0.7675,0.7675,15200000.0
2007-08-03 01:57:00,0.76723,0.76738,0.76712,0.76716,1334400001.0
2007-08-03 01:58:00,0.7675,0.7675,0.7673,0.7675,213399996.0
2007-08-03 01:59:00,0.7675,0.7675,0.7675,0.7675,14000000.0
2007-08-03 02:00:00,0.7675,0.7675,0.7672,0.7674,768600000.0
2007-08-03 02:01:00,0.7674,0.7674,0.7674,0.7674,455699990.0
2007-08-03 02:02:00,0.7674,0.7674,0.7674,0.7674,123999997.0
2007-08-03 02:03:00,0.7674,0.7675,0.7673,0.7675,409200002.0
2007-08-03 02:04:00,0.7675,0.7675,0.7675,0.7675,164800000.0
2007-08-03 02:05:00,0.7675,0.7675,0.7675,0.7675,34000000.0
2007-08-03 02:06:00,0.7675,0.7676,0.7675,0.7676,51100000.0
2007-08-03 02:07:00,0.7675,0.7676,0.7674,0.7674,53600000.0
2007-08-03 02:08:00,0.7675,0.7675,0.7671,0.7674,826500000.0
2007-08-03 02:09:00,0.7673,0.7675,0.7673,0.7674,196299999.0
2007-08-03 02:10:00,0.7674,0.7674,0.7673,0.7674,199400000.0
2007-08-03 02:11:00,0.7674,0.7675,0.7673,0.7673,281100000.0
2007-08-03 02:12:00,0.7674,0.7675,0.7674,0.7675,103900000.0
2007-08-03 02:13:00,0.7675,0.7675,0.7674,0.7674,517199993.0
2007-08-03 02:14:00,0.7674,0.7675,0.7673,0.7674,462000003.0
2007-08-03 02:15:00,0.7674,0.7676,0.7674,0.7674,138199998.0
2007-08-03 02:16:00,0.7676,0.7676,0.7674,0.7676,111900002.0
2007-08-03 02:17:00,0.7676,0.7676,0.7675,0.7675,67600000.0
2007-08-03 02:18:00,0.7675,0.7675,0.7673,0.7675,230500001.0
2007-08-03 02:19:00,0.7675,0.7675,0.7675,0.7675,38000000.0
2007-08-03 02:20:00,0.7675,0.7675,0.7673,0.7674,721300002.0
2007-08-03 02:21:00,0.7674,0.7675,0.7674,0.7675,105499999.0
2007-08-03 02:22:00,0.7675,0.7678,0.7675,0.7675,491199998.0
2007-08-03 02:23:00,0.7676,0.7676,0.7676,0.7676,128400000.0
2007-08-03 02:24:00,0.7676,0.7677,0.7676,0.7676,171600002.0
2007-08-03 02:25:00,0.7677,0.7677,0.7675,0.7676,430800000.0
2007-08-03 02:26:00,0.7675,0.7676,0.7675,0.7676,283000000.0
2007-08-03 02:27:00,0.7675,0.7678,0.7675,0.7678,498600001.0
2007-08-03 02:28:00,0.7677,0.7679,0.7676,0.7678,452900005.0
2007-08-03 02:29:00,0.7679,0.7679,0.7679,0.7679,325500000.0
2007-08-03 02:30:00,0.7679,0.7679,0.7678,0.7678,163700001.0
2007-08-03 02:31:00,0.7677,0.7677,0.7675,0.7676,580900000.0
2007-08-03 02:32:00,0.7676,0.7676,0.7676,0.7676,136799999.0
2007-08-03 02:33:00,0.7676,0.7676,0.7675,0.7676,358400000.0
2007-08-03 02:34:00,0.7676,0.7677,0.7674,0.7677,766400009.0
2007-08-03 02:35:00,0.7677,0.7679,0.7674,0.7679,704899998.0
2007-08-03 02:36:00,0.7678,0.7679,0.7678,0.7678,186700001.0
2007-08-03 02:37:00,0.7678,0.7678,0.7678,0.7678,34600000.0
2007-08-03 02:38:00,0.7679,0.7679,0.7676,0.7677,308000002.0
2007-08-03 02:39:00,0.7677,0.7677,0.7675,0.7675,219099998.0
2007-08-03 02:40:00,0.7676,0.7677,0.7676,0.7677,90300000.0
2007-08-03 02:41:00,0.7677,0.7677,0.7675,0.7675,545100002.0
2007-08-03 02:42:00,0.7676,0.7677,0.7676,0.7677,558700001.0
2007-08-03 02:43:00,0.7676,0.7677,0.7676,0.7677,36900000.0
2007-08-03 02:44:00,0.7676,0.7677,0.7674,0.7674,429800004.0
2007-08-03 02:45:00,0.7675,0.7676,0.7674,0.7676,400899993.0
2007-08-03 02:46:00,0.7676,0.7676,0.7676,0.7676,11200000.0
2007-08-03 02:47:00,0.7676,0.7676,0.7675,0.7676,228400000.0
2007-08-03 02:48:00,0.7676,0.7676,0.7674,0.7675,166600000.0
2007-08-03 02:49:00,0.7676,0.7676,0.7676,0.7676,173200000.0
2007-08-03 02:50:00,0.7677,0.7677,0.7675,0.7676,319399999.0
2007-08-03 02:51:00,0.7676,0.7676,0.7675,0.7675,184800001.0
2007-08-03 02:52:00,0.7675,0.7675,0.7674,0.7675,249700002.0
2007-08-03 02:53:00,0.7675,0.7676,0.7675,0.7675,258399997.0
2007-08-03 02:54:00,0.76746,0.76756,0.76689,0.7673,398000005.0
2007-08-03 02:55:00,0.7675,0.7675,0.7675,0.7675,13200000.0
2007-08-03 02:56:00,0.7675,0.7675,0.7675,0.7675,62800000.0
2007-08-03 02:57:00,0.7676,0.7676,0.7676,0.7676,267399998.0
2007-08-03 02:58:00,0.7676,0.7676,0.7675,0.7675,161400001.0
2007-08-03 02:59:00,0.7675,0.7675,0.7673,0.7673,675099998.0
2007-08-03 03:00:00,0.7673,0.7674,0.7672,0.7674,117899998.0
2007-08-03 03:01:00,0.7673,0.7674,0.7672,0.7674,626499998.0
2007-08-03 03:02:00,0.7674,0.7674,0.7672,0.7673,387399994.0
2007-08-03 03:03:00,0.7674,0.7674,0.7673,0.7674,160000000.0
2007-08-03 03:04:00,0.7673,0.7674,0.7673,0.7674,130000000.0
2007-08-03 03:05:00,0.7674,0.7674,0.7674,0.7674,4800000.0
2007-08-03 03:06:00,0.7674,0.7674,0.7674,0.7674,17600000.0
2007-08-03 03:07:00,0.7674,0.7674,0.7674,0.7674,138000001.0
2007-08-03 03:08:00,0.7674,0.7674,0.7674,0.7674,13200000.0
2007-08-03 03:09:00,0.7674,0.7675,0.7674,0.7675,42800001.0
2007-08-03 03:10:00,0.7674,0.7675,0.7674,0.7675,62600001.0
2007-08-03 03:11:00,0.76702,0.76709,0.76691,0.76698,644899997.0
2007-08-03 03:12:00,0.7675,0.7675,0.7675,0.7675,12000000.0
2007-08-03 03:13:00,0.7675,0.7676,0.7675,0.7676,149200000.0
2007-08-03 03:14:00,0.7677,0.7677,0.7677,0.7677,43200000.0
2007-08-03 03:15:00,0.7676,0.7676,0.7675,0.7676,165600000.0
2007-08-03 03:16:00,0.7676,0.7677,0.7676,0.7676,114000001.0
2007-08-03 03:17:00,0.7676,0.7677,0.7674,0.7674,327600001.0
2007-08-03 03:18:00,0.7674,0.7674,0.7674,0.7674,92799996.0
2007-08-03 03:19:00,0.7675,0.7675,0.7675,0.7675,44000000.0
2007-08-03 03:20:00,0.7675,0.7675,0.7673,0.7673,84700002.0
2007-08-03 03:21:00,0.7674,0.7674,0.7672,0.7673,122600000.0
2007-08-03 03:22:00,0.7673,0.7673,0.7672,0.7673,141300000.0
2007-08-03 03:23:00,0.7673,0.7673,0.7672,0.76725,267700000.0
2007-08-03 03:24:00,0.76725,0.7674,0.7671,0.7674,438899999.0
2007-08-03 03:25:00,0.7674,0.7674,0.7674,0.7674,30200000.0
2007-08-03 03:26:00,0.7674,0.7674,0.7671,0.7671,232300002.0
2007-08-03 03:27:00,0.7671,0.7674,0.7671,0.7674,102200003.0
2007-08-03 03:28:00,0.7674,0.7674,0.7672,0.7672,273500000.0
2007-08-03 03:29:00,0.7672,0.7674,0.7672,0.7674,158599998.0
2007-08-03 03:30:00,0.76693,0.76736,0.7668,0.76697,419900000.0
2007-08-03 03:31:00,0.7674,0.7674,0.7673,0.7674,367000002.0
2007-08-03 03:32:00,0.7673,0.7674,0.7672,0.7672,213199998.0
2007-08-03 03:33:00,0.7674,0.7675,0.7673,0.7674,169200003.0
2007-08-03 03:34:00,0.7674,0.7675,0.76725,0.7673,128400000.0
2007-08-03 03:35:00,0.7674,0.7675,0.7673,0.7674,200900001.0
2007-08-03 03:36:00,0.7674,0.7674,0.7674,0.7674,9600000.0
2007-08-03 03:37:00,0.7674,0.7674,0.7673,0.7674,775000000.0
2007-08-03 03:38:00,0.76735,0.76735,0.7672,0.7673,83900000.0
2007-08-03 03:39:00,0.7673,0.7673,0.7673,0.7673,23200000.0
2007-08-03 03:40:00,0.7674,0.7674,0.7674,0.7674,85500000.0
2007-08-03 03:41:00,0.7674,0.7674,0.7674,0.7674,10400000.0
2007-08-03 03:42:00,0.7674,0.7674,0.7673,0.7673,179400001.0
2007-08-03 03:43:00,0.7672,0.7672,0.7672,0.7672,18900000.0
2007-08-03 03:44:00,0.7674,0.7675,0.76735,0.7674,175300000.0
2007-08-03 03:45:00,0.7674,0.7674,0.7673,0.7673,53399999.0
2007-08-03 03:46:00,0.7674,0.7674,0.7673,0.7674,347000000.0
2007-08-03 03:47:00,0.7674,0.7675,0.76735,0.76735,220400000.0
2007-08-03 03:48:00,0.7674,0.7674,0.7674,0.7674,31200000.0
2007-08-03 03:49:00,0.7674,0.7674,0.7674,0.7674,3800000.0
2007-08-03 03:50:00,0.7674,0.7674,0.7674,0.7674,19200001.0
2007-08-03 03:51:00,0.76697,0.7672,0.76685,0.7669,189299999.0
2007-08-03 03:52:00,0.7674,0.7674,0.7671,0.7671,323800004.0
2007-08-03 03:53:00,0.7671,0.7671,0.7671,0.7671,41200000.0
2007-08-03 03:54:00,0.7671,0.7673,0.7671,0.7671,337999998.0
2007-08-03 03:55:00,0.7672,0.7675,0.767,0.767,460599997.0
2007-08-03 03:56:00,0.7671,0.7671,0.767,0.767,41900000.0
2007-08-03 03:57:00,0.76677,0.76689,0.76659,0.76684,1617100003.0
2007-08-03 03:58:00,0.7671,0.7674,0.767,0.7674,837699997.0
2007-08-03 03:59:00,0.7673,0.7674,0.7672,0.7674,313199998.0
2007-08-03 04:00:00,0.7673,0.7673,0.76725,0.7673,40400000.0
2007-08-03 04:01:00,0.7673,0.7673,0.767,0.767,119499999.0
2007-08-03 04:02:00,0.7671,0.7671,0.7671,0.7671,20400000.0
2007-08-03 04:03:00,0.7672,0.7673,0.7672,0.7673,45199999.0
2007-08-03 04:04:00,0.7672,0.7673,0.7672,0.7672,144000000.0
2007-08-03 04:05:00,0.7672,0.7673,0.7672,0.7673,59900000.0
2007-08-03 04:06:00,0.7673,0.7673,0.7672,0.7673,198000000.0
2007-08-03 04:07:00,0.7673,0.7675,0.7671,0.7672,630700001.0
2007-08-03 04:08:00,0.7672,0.7673,0.7672,0.7673,81899999.0
2007-08-03 04:09:00,0.7673,0.7673,0.7673,0.7673,1600000.0
2007-08-03 04:10:00,0.7673,0.7673,0.7673,0.7673,800000.0
2007-08-03 04:11:00,0.7672,0.7674,0.7671,0.76725,486900003.0
2007-08-03 04:12:00,0.7673,0.7674,0.7671,0.7674,587399997.0
2007-08-03 04:13:00,0.76735,0.7674,0.7673,0.7673,36000000.0
2007-08-03 04:14:00,0.7673,0.7674,0.7673,0.7673,107600000.0
2007-08-03 04:15:00,0.7673,0.7674,0.7672,0.7674,299999998.0
2007-08-03 04:16:00,0.7674,0.7677,0.7673,0.7677,615400003.0
2007-08-03 04:17:00,0.7676,0.7676,0.7673,0.7673,547799999.0
2007-08-03 04:18:00,0.7673,0.7673,0.7673,0.7673,23500000.0
2007-08-03 04:19:00,0.7673,0.7673,0.7673,0.7673,21500000.0
2007-08-03 04:20:00,0.76705,0.76712,0.76686,0.76686,360300000.0
2007-08-03 04:21:00,0.76684,0.76717,0.76681,0.76715,224600000.0
2007-08-03 04:22:00,0.76712,0.7672,0.76689,0.76698,620900000.0
2007-08-03 04:23:00,0.7673,0.7673,0.7673,0.7673,16000000.0
2007-08-03 04:24:00,0.7673,0.7673,0.7672,0.7672,54299999.0
2007-08-03 04:25:00,0.7674,0.7675,0.7674,0.7675,354400002.0
2007-08-03 04:26:00,0.7675,0.7675,0.7675,0.7675,71600000.0
2007-08-03 04:27:00,0.76718,0.76733,0.76708,0.76708,548099989.0
2007-08-03 04:28:00,0.7675,0.7675,0.7674,0.7675,246700001.0
2007-08-03 04:29:00,0.7675,0.7675,0.7674,0.7675,289999999.0
2007-08-03 04:30:00,0.7675,0.7676,0.7673,0.7676,288799999.0
2007-08-03 04:31:00,0.7676,0.7676,0.7674,0.7676,859300003.0
2007-08-03 04:32:00,0.76755,0.7676,0.7674,0.7675,528000001.0
2007-08-03 04:33:00,0.7675,0.7675,0.7675,0.7675,24800000.0
2007-08-03 04:34:00,0.7675,0.7675,0.7672,0.7672,337400002.0
2007-08-03 04:35:00,0.7673,0.7673,0.7673,0.7673,271899997.0
2007-08-03 04:36:00,0.7673,0.7673,0.7673,0.7673,51699998.0
2007-08-03 04:37:00,0.7673,0.7673,0.7672,0.7672,80899997.0
2007-08-03 04:38:00,0.7674,0.7674,0.7672,0.7672,234199998.0
2007-08-03 04:39:00,0.7673,0.7674,0.7673,0.76735,104399999.0
2007-08-03 04:40:00,0.76712,0.76714,0.76678,0.76701,367500000.0
2007-08-03 04:41:00,0.76695,0.76708,0.76694,0.76705,263700002.0
2007-08-03 04:42:00,0.7674,0.7674,0.7674,0.7674,27000000.0
2007-08-03 04:43:00,0.76705,0.76716,0.76702,0.7671,116799998.0
2007-08-03 04:44:00,0.7674,0.7674,0.7674,0.7674,14300000.0
2007-08-03 04:45:00,0.7674,0.7674,0.7673,0.76735,145699999.0
2007-08-03 04:46:00,0.7674,0.7674,0.7672,0.7673,150400000.0
2007-08-03 04:47:00,0.7673,0.7674,0.7672,0.7673,103800001.0
2007-08-03 04:48:00,0.7672,0.7673,0.7672,0.7673,60000001.0
2007-08-03 04:49:00,0.7674,0.7674,0.7672,0.7672,266500001.0
2007-08-03 04:50:00,0.7672,0.7673,0.7671,0.7672,258299999.0
2007-08-03 04:51:00,0.7672,0.7672,0.767,0.767,346300006.0
2007-08-03 04:52:00,0.767,0.767,0.7668,0.7669,432700006.0
2007-08-03 04:53:00,0.7669,0.7669,0.7668,0.7669,101900001.0
2007-08-03 04:54:00,0.7669,0.7669,0.7666,0.7666,88499999.0
2007-08-03 04:55:00,0.7667,0.7668,0.7664,0.7664,1064600003.0
2007-08-03 04:56:00,0.7664,0.76655,0.7662,0.76635,522700009.0
2007-08-03 04:57:00,0.76635,0.7664,0.7663,0.7664,200600002.0
2007-08-03 04:58:00,0.7664,0.7664,0.7663,0.7663,270000000.0
2007-08-03 04:59:00,0.76635,0.7664,0.7663,0.7663,111799998.0
2007-08-03 05:00:00,0.7664,0.7665,0.7662,0.7662,295400002.0
2007-08-03 05:01:00,0.76635,0.7664,0.76635,0.7664,30799999.0
2007-08-03 05:02:00,0.7664,0.76655,0.7662,0.7665,544599998.0
2007-08-03 05:03:00,0.7665,0.76655,0.7664,0.7664,228900003.0
2007-08-03 05:04:00,0.7664,0.7664,0.7664,0.7664,82499998.0
2007-08-03 05:05:00,0.7664,0.7665,0.7663,0.7664,113999998.0
2007-08-03 05:06:00,0.7664,0.76645,0.7663,0.76645,131100003.0
2007-08-03 05:07:00,0.76645,0.76645,0.7664,0.7664,33600000.0
2007-08-03 05:08:00,0.7664,0.76645,0.7663,0.7664,205099998.0
2007-08-03 05:09:00,0.7663,0.7665,0.7663,0.7665,161499999.0
2007-08-03 05:10:00,0.76655,0.76655,0.7664,0.76645,261199999.0
2007-08-03 05:11:00,0.76645,0.76645,0.7663,0.7664,393199999.0
2007-08-03 05:12:00,0.76645,0.7665,0.7662,0.7664,85099999.0
2007-08-03 05:13:00,0.7665,0.76655,0.7664,0.7665,115799997.0
2007-08-03 05:14:00,0.7665,0.7666,0.7665,0.7665,95700000.0
2007-08-03 05:15:00,0.7665,0.7667,0.7665,0.7667,201599998.0
2007-08-03 05:16:00,0.7667,0.7667,0.7667,0.7667,1600000.0
2007-08-03 05:17:00,0.7667,0.7667,0.7666,0.7666,53200000.0
2007-08-03 05:18:00,0.7666,0.7669,0.7666,0.7668,87999999.0
2007-08-03 05:19:00,0.7667,0.7668,0.7666,0.7668,231299996.0
2007-08-03 05:20:00,0.7667,0.76695,0.7665,0.76685,292599999.0
2007-08-03 05:21:00,0.7668,0.76685,0.7666,0.7666,439399997.0
2007-08-03 05:22:00,0.7667,0.76675,0.7665,0.7665,245100002.0
2007-08-03 05:23:00,0.7665,0.7666,0.7663,0.7663,645900002.0
2007-08-03 05:24:00,0.76645,0.76645,0.7663,0.7663,64400000.0
2007-08-03 05:25:00,0.7663,0.7664,0.7661,0.7664,598899993.0
2007-08-03 05:26:00,0.7663,0.76645,0.7662,0.76645,507600008.0
2007-08-03 05:27:00,0.76645,0.76645,0.7663,0.7663,44600000.0
2007-08-03 05:28:00,0.76597,0.76613,0.76578,0.76604,158400000.0
2007-08-03 05:29:00,0.7663,0.76645,0.7663,0.76645,39200000.0
2007-08-03 05:30:00,0.76645,0.76645,0.7664,0.7664,102399998.0
2007-08-03 05:31:00,0.7664,0.7664,0.7664,0.7664,50200000.0
2007-08-03 05:32:00,0.7664,0.76675,0.7664,0.7665,694999996.0
2007-08-03 05:33:00,0.76665,0.76665,0.7666,0.7666,78000001.0
2007-08-03 05:34:00,0.7665,0.7677,0.7665,0.7667,320600001.0
2007-08-03 05:35:00,0.76675,0.76705,0.7665,0.76665,191900000.0
2007-08-03 05:36:00,0.7666,0.7667,0.7665,0.7665,69300000.0
2007-08-03 05:37:00,0.7665,0.7667,0.7665,0.7667,264500002.0
2007-08-03 05:38:00,0.7667,0.7671,0.7667,0.7668,223199999.0
2007-08-03 05:39:00,0.7668,0.7669,0.7668,0.7669,191600000.0
2007-08-03 05:40:00,0.7669,0.7669,0.7666,0.7666,183600002.0
2007-08-03 05:41:00,0.7666,0.7668,0.7666,0.7668,233700000.0
2007-08-03 05:42:00,0.76641,0.76641,0.76625,0.76625,48000000.0
2007-08-03 05:43:00,0.7668,0.7668,0.7667,0.7667,42800000.0
2007-08-03 05:44:00,0.7667,0.7667,0.7665,0.7666,82000000.0
2007-08-03 05:45:00,0.76637,0.76642,0.76614,0.76617,318799999.0
2007-08-03 05:46:00,0.7666,0.7667,0.7666,0.7667,74800000.0
2007-08-03 05:47:00,0.7666,0.7667,0.7666,0.7667,108200000.0
2007-08-03 05:48:00,0.7667,0.7667,0.7667,0.7667,23000000.0
2007-08-03 05:49:00,0.7667,0.7667,0.7666,0.7667,175499999.0
2007-08-03 05:50:00,0.7667,0.7667,0.7667,0.7667,19500000.0
2007-08-03 05:51:00,0.7666,0.7666,0.7666,0.7666,58400000.0
2007-08-03 05:52:00,0.7666,0.767,0.7666,0.76685,908900002.0
2007-08-03 05:53:00,0.7669,0.767,0.7669,0.767,467900003.0
2007-08-03 05:54:00,0.767,0.7672,0.767,0.7672,291999997.0
2007-08-03 05:55:00,0.7671,0.7672,0.7669,0.7669,275399999.0
2007-08-03 05:56:00,0.7669,0.7672,0.7669,0.7671,374899999.0
2007-08-03 05:57:00,0.767,0.767,0.7664,0.7666,959599997.0
2007-08-03 05:58:00,0.7666,0.7672,0.7666,0.7672,406399998.0
2007-08-03 05:59:00,0.7672,0.7672,0.7668,0.7668,678699998.0
2007-08-03 06:00:00,0.7668,0.767,0.7668,0.7669,213300000.0
2007-08-03 06:01:00,0.7671,0.7671,0.7668,0.76685,360499997.0
2007-08-03 06:02:00,0.7669,0.7669,0.7667,0.7669,397800000.0
2007-08-03 06:03:00,0.7669,0.7669,0.7669,0.7669,50000000.0
2007-08-03 06:04:00,0.7669,0.7669,0.7669,0.7669,103600000.0
2007-08-03 06:05:00,0.7669,0.7669,0.7667,0.7667,282499999.0
2007-08-03 06:06:00,0.7667,0.767,0.7667,0.7669,324499997.0
2007-08-03 06:07:00,0.7669,0.7669,0.76685,0.76685,32500000.0
2007-08-03 06:08:00,0.7669,0.767,0.7669,0.767,64700000.0
2007-08-03 06:09:00,0.767,0.767,0.76695,0.767,44300000.0
2007-08-03 06:10:00,0.767,0.767,0.76695,0.767,25700000.0
2007-08-03 06:11:00,0.767,0.767,0.767,0.767,24800000.0
2007-08-03 06:12:00,0.767,0.767,0.76695,0.767,49600000.0
2007-08-03 06:13:00,0.767,0.767,0.767,0.767,116000000.0
2007-08-03 06:14:00,0.767,0.7671,0.767,0.7671,347200000.0
2007-08-03 06:15:00,0.7671,0.7671,0.76705,0.76705,133400000.0
2007-08-03 06:16:00,0.76678,0.76686,0.76653,0.76673,910299994.0
2007-08-03 06:17:00,0.76681,0.76681,0.76656,0.76673,199500000.0
2007-08-03 06:18:00,0.7671,0.7671,0.7668,0.7668,379699998.0
2007-08-03 06:19:00,0.7669,0.767,0.7668,0.767,137200003.0
2007-08-03 06:20:00,0.76668,0.76717,0.76661,0.76669,109600001.0
2007-08-03 06:21:00,0.7671,0.7671,0.7671,0.7671,59500000.0
2007-08-03 06:22:00,0.7671,0.7671,0.76705,0.7671,47400000.0
2007-08-03 06:23:00,0.7671,0.7671,0.76705,0.7671,25800000.0
2007-08-03 06:24:00,0.7671,0.7671,0.7671,0.7671,17500000.0
2007-08-03 06:25:00,0.76673,0.76687,0.76656,0.76682,243900000.0
2007-08-03 06:26:00,0.7671,0.7671,0.7671,0.7671,58299999.0
2007-08-03 06:27:00,0.7672,0.7674,0.7672,0.7673,241299999.0
2007-08-03 06:28:00,0.7673,0.7673,0.7673,0.7673,217600003.0
2007-08-03 06:29:00,0.76725,0.7673,0.76725,0.7673,146999999.0
2007-08-03 06:30:00,0.7673,0.7673,0.767,0.76725,382100011.0
2007-08-03 06:31:00,0.76725,0.76725,0.7672,0.76725,23600000.0
2007-08-03 06:32:00,0.76725,0.7673,0.7671,0.7673,385700001.0
2007-08-03 06:33:00,0.7673,0.76735,0.7673,0.76735,38400000.0
2007-08-03 06:34:00,0.76735,0.76735,0.76735,0.76735,12800000.0
2007-08-03 06:35:00,0.7674,0.7674,0.7674,0.7674,26100000.0
2007-08-03 06:36:00,0.7674,0.7674,0.7671,0.7672,83600000.0
2007-08-03 06:37:00,0.7672,0.7672,0.7669,0.7669,325399998.0
2007-08-03 06:38:00,0.767,0.7672,0.767,0.7671,121500000.0
2007-08-03 06:39:00,0.7671,0.7674,0.7671,0.7674,162100000.0
2007-08-03 06:40:00,0.7674,0.7674,0.7673,0.7673,103200000.0
2007-08-03 06:41:00,0.7672,0.7675,0.7672,0.7674,251199998.0
2007-08-03 06:42:00,0.7673,0.7675,0.7673,0.7675,346900000.0
2007-08-03 06:43:00,0.7675,0.7676,0.7675,0.7676,410700001.0
2007-08-03 06:44:00,0.7676,0.7676,0.7676,0.7676,220799996.0
2007-08-03 06:45:00,0.7676,0.76775,0.7675,0.7676,783199994.0
2007-08-03 06:46:00,0.7677,0.7678,0.7676,0.7678,169599999.0
2007-08-03 06:47:00,0.7678,0.768,0.7678,0.7678,257399999.0
2007-08-03 06:48:00,0.7679,0.768,0.7678,0.7679,1007699997.0
2007-08-03 06:49:00,0.7679,0.768,0.7674,0.7674,820300000.0
2007-08-03 06:50:00,0.7674,0.7676,0.7674,0.7675,176800001.0
2007-08-03 06:51:00,0.7675,0.7677,0.7675,0.7677,73199999.0
2007-08-03 06:52:00,0.7677,0.7677,0.76765,0.7677,26400000.0
2007-08-03 06:53:00,0.7677,0.76775,0.7676,0.76775,191199998.0
2007-08-03 06:54:00,0.7678,0.7678,0.76775,0.7678,63000000.0
2007-08-03 06:55:00,0.7678,0.7678,0.7675,0.76765,559299999.0
2007-08-03 06:56:00,0.7677,0.768,0.7676,0.768,235500004.0
2007-08-03 06:57:00,0.768,0.768,0.76795,0.76795,23100000.0
2007-08-03 06:58:00,0.768,0.768,0.7679,0.7679,145599996.0
2007-08-03 06:59:00,0.768,0.7681,0.768,0.76805,196799998.0
2007-08-03 07:00:00,0.7681,0.7681,0.7681,0.7681,13600000.0
2007-08-03 07:01:00,0.7681,0.7681,0.768,0.76805,226000001.0
2007-08-03 07:02:00,0.7681,0.7681,0.7681,0.7681,125700000.0
2007-08-03 07:03:00,0.7681,0.7681,0.76805,0.7681,82100000.0
2007-08-03 07:04:00,0.7681,0.7681,0.7679,0.7679,229400001.0
2007-08-03 07:05:00,0.7679,0.7681,0.7679,0.7681,332300000.0
2007-08-03 07:06:00,0.7681,0.7681,0.7677,0.7677,502399992.0
2007-08-03 07:07:00,0.7678,0.768,0.7676,0.7677,878400000.0
2007-08-03 07:08:00,0.7678,0.76785,0.7676,0.7677,288699993.0
2007-08-03 07:09:00,0.7677,0.7677,0.7677,0.7677,98000000.0
2007-08-03 07:10:00,0.7677,0.7677,0.7677,0.7677,39200000.0
2007-08-03 07:11:00,0.7677,0.7678,0.7677,0.7678,115199999.0
2007-08-03 07:12:00,0.7678,0.7678,0.7675,0.7677,363200001.0
2007-08-03 07:13:00,0.7676,0.7677,0.7675,0.7675,400099999.0
2007-08-03 07:14:00,0.7676,0.7677,0.7675,0.7676,243200005.0
2007-08-03 07:15:00,0.7676,0.7678,0.7676,0.7677,331100002.0
2007-08-03 07:16:00,0.7676,0.7677,0.7672,0.7672,294000000.0
2007-08-03 07:17:00,0.7672,0.76745,0.7672,0.7673,637899996.0
2007-08-03 07:18:00,0.7674,0.7676,0.7673,0.76755,178300002.0
2007-08-03 07:19:00,0.7676,0.7677,0.7675,0.76765,201799999.0
2007-08-03 07:20:00,0.7677,0.7677,0.7676,0.7677,211600000.0
2007-08-03 07:21:00,0.76765,0.7677,0.76765,0.76765,21700000.0
2007-08-03 07:22:00,0.7677,0.7677,0.7677,0.7677,29600000.0
2007-08-03 07:23:00,0.7677,0.7677,0.7668,0.7668,878399991.0
2007-08-03 07:24:00,0.7668,0.76705,0.7668,0.7669,315599997.0
2007-08-03 07:25:00,0.7669,0.76705,0.7668,0.76705,487199994.0
2007-08-03 07:26:00,0.76705,0.76755,0.767,0.7674,679400002.0
2007-08-03 07:27:00,0.7675,0.7675,0.7674,0.7675,192800001.0
2007-08-03 07:28:00,0.76745,0.76755,0.7673,0.76755,354299996.0
2007-08-03 07:29:00,0.76755,0.76755,0.7675,0.7675,86000000.0
2007-08-03 07:30:00,0.7675,0.7675,0.7675,0.7675,30100000.0
2007-08-03 07:31:00,0.76705,0.76728,0.7667,0.76696,654400001.0
2007-08-03 07:32:00,0.7671,0.76713,0.76668,0.76675,801400003.0
2007-08-03 07:33:00,0.7675,0.7675,0.7675,0.7675,93799996.0
2007-08-03 07:34:00,0.7675,0.7675,0.7673,0.7673,152699996.0
2007-08-03 07:35:00,0.7673,0.7676,0.7673,0.7675,343099999.0
2007-08-03 07:36:00,0.7676,0.7676,0.7676,0.7676,24400000.0
2007-08-03 07:37:00,0.7676,0.7678,0.7676,0.7678,243799998.0
2007-08-03 07:38:00,0.7678,0.7679,0.7678,0.76785,496699995.0
2007-08-03 07:39:00,0.76785,0.76785,0.7676,0.7677,53100000.0
2007-08-03 07:40:00,0.7677,0.7677,0.7676,0.7677,247100000.0
2007-08-03 07:41:00,0.7676,0.7676,0.7675,0.7676,124300002.0
2007-08-03 07:42:00,0.7676,0.7676,0.7676,0.7676,118000000.0
2007-08-03 07:43:00,0.7677,0.76795,0.7674,0.7675,354400000.0
2007-08-03 07:44:00,0.7675,0.7675,0.7672,0.7672,237799998.0
2007-08-03 07:45:00,0.7673,0.76775,0.7673,0.76755,191200004.0
2007-08-03 07:46:00,0.7676,0.76775,0.7676,0.76775,67200001.0
2007-08-03 07:47:00,0.7678,0.7679,0.7677,0.7677,86200001.0
2007-08-03 07:48:00,0.7678,0.768,0.7677,0.76795,337100002.0
2007-08-03 07:49:00,0.768,0.76835,0.7679,0.768,782299995.0
2007-08-03 07:50:00,0.7681,0.7682,0.7681,0.7682,60200000.0
2007-08-03 07:51:00,0.7682,0.7682,0.7681,0.7681,478200007.0
2007-08-03 07:52:00,0.7681,0.7682,0.768,0.768,527200004.0
2007-08-03 07:53:00,0.768,0.768,0.7673,0.76765,250599996.0
2007-08-03 07:54:00,0.76765,0.7677,0.76765,0.7677,12000000.0
2007-08-03 07:55:00,0.76765,0.7677,0.76745,0.76765,169500001.0
2007-08-03 07:56:00,0.76765,0.76765,0.7675,0.7676,211100006.0
2007-08-03 07:57:00,0.7675,0.7676,0.7675,0.7676,133200001.0
2007-08-03 07:58:00,0.7676,0.7677,0.7676,0.76765,110000000.0
2007-08-03 07:59:00,0.76765,0.76765,0.7669,0.7669,355599998.0
2007-08-03 08:00:00,0.7669,0.7674,0.7669,0.7672,1254300003.0
2007-08-03 08:01:00,0.7672,0.7673,0.767,0.767,484200000.0
2007-08-03 08:02:00,0.767,0.7675,0.7669,0.767,556799999.0
2007-08-03 08:03:00,0.7669,0.76705,0.7668,0.767,1111999994.0
2007-08-03 08:04:00,0.767,0.767,0.7666,0.7666,554699995.0
2007-08-03 08:05:00,0.7666,0.7669,0.7666,0.7669,328699998.0
2007-08-03 08:06:00,0.7669,0.7669,0.7669,0.7669,50200000.0
2007-08-03 08:07:00,0.767,0.767,0.76685,0.7669,139700000.0
2007-08-03 08:08:00,0.76685,0.767,0.7668,0.7669,321199993.0
2007-08-03 08:09:00,0.767,0.767,0.7669,0.7669,63200000.0
2007-08-03 08:10:00,0.7669,0.7669,0.7668,0.7669,232200002.0
2007-08-03 08:11:00,0.7669,0.767,0.7667,0.767,556000001.0
2007-08-03 08:12:00,0.767,0.7672,0.767,0.7671,1912400002.0
2007-08-03 08:13:00,0.7671,0.7671,0.767,0.767,241300001.0
2007-08-03 08:14:00,0.767,0.767,0.7667,0.7667,758899992.0
2007-08-03 08:15:00,0.7667,0.7669,0.76655,0.7667,314000000.0
2007-08-03 08:16:00,0.7667,0.7668,0.76655,0.7666,412400000.0
2007-08-03 08:17:00,0.7666,0.7668,0.7666,0.7668,444099995.0
2007-08-03 08:18:00,0.7667,0.7667,0.7667,0.7667,73599998.0
2007-08-03 08:19:00,0.7667,0.7667,0.7667,0.7667,18000000.0
2007-08-03 08:20:00,0.7667,0.7667,0.7666,0.7666,323799998.0
2007-08-03 08:21:00,0.7666,0.7667,0.7665,0.7666,903699994.0
2007-08-03 08:22:00,0.7666,0.7668,0.76655,0.76675,548500006.0
2007-08-03 08:23:00,0.7668,0.7669,0.7667,0.7667,310499998.0
2007-08-03 08:24:00,0.7667,0.7671,0.7666,0.76695,247500000.0
2007-08-03 08:25:00,0.76695,0.7671,0.7669,0.7671,120800000.0
2007-08-03 08:26:00,0.7671,0.7672,0.7669,0.767,570999998.0
2007-08-03 08:27:00,0.767,0.7673,0.767,0.76725,486999993.0
2007-08-03 08:28:00,0.7667,0.76693,0.76663,0.76676,147700006.0
2007-08-03 08:29:00,0.7673,0.7673,0.7668,0.7671,769399999.0
2007-08-03 08:30:00,0.7671,0.7672,0.7669,0.76695,599699998.0
2007-08-03 08:31:00,0.767,0.7673,0.76695,0.767,722099996.0
2007-08-03 08:32:00,0.767,0.767,0.76695,0.76695,112399999.0
2007-08-03 08:33:00,0.767,0.7672,0.767,0.7672,159200001.0
2007-08-03 08:34:00,0.7672,0.7673,0.767,0.7672,476999999.0
2007-08-03 08:35:00,0.76715,0.76715,0.767,0.7671,127000000.0
2007-08-03 08:36:00,0.7672,0.7673,0.7671,0.7673,375999998.0
2007-08-03 08:37:00,0.7673,0.7673,0.7671,0.7671,69800002.0
2007-08-03 08:38:00,0.7671,0.7673,0.767,0.7673,248200001.0
2007-08-03 08:39:00,0.7673,0.7673,0.7673,0.7673,35000000.0
2007-08-03 08:40:00,0.7673,0.7673,0.7673,0.7673,85199996.0
2007-08-03 08:41:00,0.76725,0.76755,0.7672,0.7674,531799996.0
2007-08-03 08:42:00,0.7675,0.7675,0.7675,0.7675,71000000.0
2007-08-03 08:43:00,0.7674,0.7674,0.7673,0.7673,139300000.0
2007-08-03 08:44:00,0.7673,0.7674,0.7673,0.7674,101000002.0
2007-08-03 08:45:00,0.7674,0.7674,0.7673,0.7674,113599998.0
2007-08-03 08:46:00,0.7673,0.7676,0.7673,0.7676,151700000.0
2007-08-03 08:47:00,0.7676,0.76795,0.7675,0.76795,522599999.0
2007-08-03 08:48:00,0.76795,0.76795,0.7675,0.7679,979199999.0
2007-08-03 08:49:00,0.7679,0.7679,0.7677,0.7678,544299999.0
2007-08-03 08:50:00,0.7678,0.7678,0.7678,0.7678,138000000.0
2007-08-03 08:51:00,0.7678,0.7678,0.7676,0.7676,178399995.0
2007-08-03 08:52:00,0.7677,0.7677,0.7676,0.7677,247700001.0
2007-08-03 08:53:00,0.7677,0.7678,0.7677,0.76775,67400000.0
2007-08-03 08:54:00,0.7677,0.7678,0.7676,0.7677,159899998.0
2007-08-03 08:55:00,0.7677,0.7678,0.7675,0.7676,288099994.0
2007-08-03 08:56:00,0.7676,0.7678,0.7675,0.7678,393699998.0
2007-08-03 08:57:00,0.7678,0.768,0.7677,0.7678,373800003.0
2007-08-03 08:58:00,0.7678,0.7678,0.7677,0.7677,449100005.0
2007-08-03 08:59:00,0.7678,0.7678,0.7678,0.7678,282199999.0
2007-08-03 09:00:00,0.7678,0.768,0.7678,0.76795,322799994.0
2007-08-03 09:01:00,0.768,0.768,0.768,0.768,174300000.0
2007-08-03 09:02:00,0.768,0.768,0.76795,0.768,363199993.0
2007-08-03 09:03:00,0.768,0.768,0.76795,0.768,203499998.0
2007-08-03 09:04:00,0.768,0.768,0.7679,0.7679,210099996.0
2007-08-03 09:05:00,0.7679,0.7679,0.76775,0.76775,319499999.0
2007-08-03 09:06:00,0.7678,0.7679,0.7677,0.7677,308700007.0
2007-08-03 09:07:00,0.7677,0.7677,0.7677,0.7677,53400002.0
2007-08-03 09:08:00,0.7676,0.7678,0.7674,0.76755,787600005.0
2007-08-03 09:09:00,0.7676,0.7677,0.7675,0.7676,571600001.0
2007-08-03 09:10:00,0.7676,0.7677,0.7675,0.7676,281300003.0
2007-08-03 09:11:00,0.7676,0.7678,0.7675,0.7675,573600001.0
2007-08-03 09:12:00,0.7675,0.7676,0.7674,0.7675,1188999995.0
2007-08-03 09:13:00,0.7675,0.7675,0.7672,0.7673,1429499995.0
2007-08-03 09:14:00,0.7673,0.7675,0.7673,0.7673,590099996.0
2007-08-03 09:15:00,0.7674,0.7675,0.7673,0.7674,236299997.0
2007-08-03 09:16:00,0.7674,0.7674,0.7668,0.7668,725500000.0
2007-08-03 09:17:00,0.767,0.7671,0.7667,0.7667,1321899997.0
2007-08-03 09:18:00,0.7667,0.76695,0.7663,0.7663,1145200001.0
2007-08-03 09:19:00,0.7663,0.7667,0.7663,0.76665,1770900001.0
2007-08-03 09:20:00,0.7667,0.7669,0.7666,0.7669,909900009.0
2007-08-03 09:21:00,0.7671,0.7671,0.7668,0.7668,1769799990.0
2007-08-03 09:22:00,0.7669,0.767,0.7667,0.7668,1769799990.0
2007-08-03 09:23:00,0.767,0.7671,0.7664,0.7666,593799998.0
2007-08-03 09:24:00,0.7665,0.7666,0.7664,0.7665,593799998.0
2007-08-03 09:25:00,0.7664,0.7669,0.7664,0.7667,719600008.0
2007-08-03 09:26:00,0.7667,0.7668,0.7666,0.7668,337599999.0
2007-08-03 09:27:00,0.7667,0.7668,0.7665,0.7667,468099996.0
2007-08-03 09:28:00,0.7667,0.7668,0.7667,0.7667,299500000.0
2007-08-03 09:29:00,0.7667,0.7667,0.7667,0.7667,111500000.0
2007-08-03 09:30:00,0.7667,0.7667,0.7666,0.7667,239999995.0
2007-08-03 09:31:00,0.7667,0.7668,0.7667,0.7668,122000002.0
2007-08-03 09:32:00,0.7668,0.7669,0.7667,0.7668,501899998.0
2007-08-03 09:33:00,0.7669,0.7669,0.7666,0.7667,1957100008.0
2007-08-03 09:34:00,0.7667,0.7669,0.7667,0.7668,990700004.0
2007-08-03 09:35:00,0.7668,0.7668,0.7664,0.7665,840400003.0
2007-08-03 09:36:00,0.7665,0.7666,0.7663,0.7664,1004399990.0
2007-08-03 09:37:00,0.7664,0.7666,0.7664,0.7666,601599996.0
2007-08-03 09:38:00,0.7666,0.7666,0.7664,0.76645,404600004.0
2007-08-03 09:39:00,0.7665,0.7665,0.7663,0.7664,660399996.0
2007-08-03 09:40:00,0.7664,0.7664,0.76605,0.7662,1527000003.0
2007-08-03 09:41:00,0.7664,0.7664,0.7655,0.7657,906300003.0
2007-08-03 09:42:00,0.7656,0.7659,0.7656,0.76565,906300003.0
2007-08-03 09:43:00,0.7658,0.7658,0.7654,0.7657,900900007.0
2007-08-03 09:44:00,0.7657,0.7658,0.7656,0.7657,364899998.0
2007-08-03 09:45:00,0.7657,0.7657,0.7657,0.7657,199500000.0
2007-08-03 09:46:00,0.7657,0.7658,0.7654,0.76545,1008199993.0
2007-08-03 09:47:00,0.7656,0.7657,0.7654,0.7655,1655499996.0
2007-08-03 09:48:00,0.7656,0.7657,0.7653,0.7656,1429600002.0
2007-08-03 09:49:00,0.7656,0.7658,0.7655,0.7657,1857400004.0
2007-08-03 09:50:00,0.7656,0.7657,0.7655,0.7655,114199998.0
2007-08-03 09:51:00,0.7656,0.7658,0.76555,0.7657,870900002.0
2007-08-03 09:52:00,0.7657,0.7658,0.7653,0.7653,1304800010.0
2007-08-03 09:53:00,0.7653,0.7653,0.7651,0.7651,1151100002.0
2007-08-03 09:54:00,0.7651,0.7656,0.7651,0.7652,1267699996.0
2007-08-03 09:55:00,0.7652,0.7653,0.7651,0.7652,786500001.0
2007-08-03 09:56:00,0.7652,0.7654,0.76505,0.76515,1033999998.0
2007-08-03 09:57:00,0.76515,0.7652,0.7649,0.765,1042999997.0
2007-08-03 09:58:00,0.765,0.7651,0.765,0.7651,486400000.0
2007-08-03 09:59:00,0.7651,0.7652,0.7649,0.7649,1151899996.0
2007-08-03 10:00:00,0.7649,0.7651,0.7649,0.76505,455200001.0
2007-08-03 10:01:00,0.7651,0.7653,0.7651,0.7652,962399994.0
2007-08-03 10:02:00,0.76515,0.7652,0.7651,0.7651,261499995.0
2007-08-03 10:03:00,0.7651,0.7651,0.765,0.765,726399997.0
2007-08-03 10:04:00,0.765,0.7651,0.7649,0.7651,673200002.0
2007-08-03 10:05:00,0.7651,0.7652,0.7649,0.76505,692799995.0
2007-08-03 10:06:00,0.7649,0.7651,0.76485,0.76485,600499995.0
2007-08-03 10:07:00,0.7649,0.7651,0.7649,0.765,1008700003.0
2007-08-03 10:08:00,0.7652,0.7652,0.765,0.7651,1409200009.0
2007-08-03 10:09:00,0.7651,0.7651,0.765,0.765,450900003.0
2007-08-03 10:10:00,0.765,0.7652,0.765,0.7652,310799999.0
2007-08-03 10:11:00,0.7652,0.7652,0.765,0.7652,953099997.0
2007-08-03 10:12:00,0.7652,0.7654,0.7651,0.7651,1804600013.0
2007-08-03 10:13:00,0.7651,0.7653,0.7651,0.7652,577099993.0
2007-08-03 10:14:00,0.7652,0.7652,0.7651,0.7652,451799998.0
2007-08-03 10:15:00,0.7652,0.7653,0.7651,0.7651,1128999998.0
2007-08-03 10:16:00,0.7651,0.7651,0.7648,0.7649,1894100004.0
2007-08-03 10:17:00,0.7649,0.765,0.7647,0.76495,1999700000.0
2007-08-03 10:18:00,0.765,0.765,0.7647,0.7649,846700002.0
2007-08-03 10:19:00,0.7648,0.765,0.7648,0.7649,830000007.0
2007-08-03 10:20:00,0.7649,0.765,0.7649,0.765,603600008.0
2007-08-03 10:21:00,0.765,0.7651,0.7649,0.7651,1679699999.0
2007-08-03 10:22:00,0.7651,0.7652,0.765,0.7652,345400002.0
2007-08-03 10:23:00,0.7652,0.7655,0.7652,0.7653,1554999998.0
2007-08-03 10:24:00,0.7653,0.7653,0.7652,0.7653,678999998.0
2007-08-03 10:25:00,0.7653,0.7653,0.7653,0.7653,31000000.0
2007-08-03 10:26:00,0.7653,0.7655,0.7652,0.7654,428500002.0
2007-08-03 10:27:00,0.7654,0.7661,0.7654,0.7661,1159599999.0
2007-08-03 10:28:00,0.7661,0.7662,0.7659,0.766,1092700002.0
2007-08-03 10:29:00,0.7662,0.7666,0.7662,0.7662,1252199992.0
2007-08-03 10:30:00,0.7662,0.7663,0.7661,0.7661,519599992.0
2007-08-03 10:31:00,0.7662,0.7662,0.766,0.7661,919099992.0
2007-08-03 10:32:00,0.7661,0.7661,0.7657,0.7658,2055199991.0
2007-08-03 10:33:00,0.7658,0.7659,0.7657,0.7658,1509899997.0
2007-08-03 10:34:00,0.7658,0.7659,0.7657,0.7658,807000000.0
2007-08-03 10:35:00,0.7658,0.7658,0.76545,0.7655,724999998.0
2007-08-03 10:36:00,0.7655,0.7658,0.7655,0.7656,938199995.0
2007-08-03 10:37:00,0.7656,0.7657,0.7654,0.7657,848799988.0
2007-08-03 10:38:00,0.7657,0.7657,0.7655,0.7655,485299999.0
2007-08-03 10:39:00,0.7655,0.7655,0.7653,0.7653,574599995.0
2007-08-03 10:40:00,0.7654,0.7655,0.7654,0.7654,191199997.0
2007-08-03 10:41:00,0.7654,0.7655,0.7654,0.7655,298000000.0
2007-08-03 10:42:00,0.7655,0.7655,0.7654,0.7654,93200001.0
2007-08-03 10:43:00,0.76505,0.76525,0.76492,0.76507,514100002.0
2007-08-03 10:44:00,0.76514,0.76536,0.76505,0.76514,411299998.0
2007-08-03 10:45:00,0.7655,0.7655,0.7653,0.7654,965899998.0
2007-08-03 10:46:00,0.7654,0.7654,0.76535,0.76535,32800000.0
2007-08-03 10:47:00,0.7654,0.76545,0.7653,0.76545,78800002.0
2007-08-03 10:48:00,0.7654,0.7656,0.7653,0.7655,574200001.0
2007-08-03 10:49:00,0.7655,0.7656,0.7655,0.7656,212399997.0
2007-08-03 10:50:00,0.7656,0.7656,0.7656,0.7656,35700000.0
2007-08-03 10:51:00,0.7656,0.7656,0.76555,0.7656,31100000.0
2007-08-03 10:52:00,0.7655,0.7658,0.7655,0.7658,866299998.0
2007-08-03 10:53:00,0.7658,0.7659,0.7657,0.7658,493799996.0
2007-08-03 10:54:00,0.7658,0.7659,0.7656,0.7657,692900005.0
2007-08-03 10:55:00,0.7657,0.7658,0.7655,0.7657,1101599997.0
2007-08-03 10:56:00,0.7657,0.7657,0.7655,0.7656,878899997.0
2007-08-03 10:57:00,0.7656,0.7656,0.7653,0.7654,578199995.0
2007-08-03 10:58:00,0.76535,0.7656,0.7648,0.7653,1410600008.0
2007-08-03 10:59:00,0.7653,0.7653,0.7651,0.7651,391400003.0
2007-08-03 11:00:00,0.7652,0.7652,0.7648,0.7648,830300000.0
2007-08-03 11:01:00,0.7648,0.7649,0.7647,0.7648,896800001.0
2007-08-03 11:02:00,0.7648,0.76515,0.7648,0.7651,309099999.0
2007-08-03 11:03:00,0.76515,0.76515,0.76495,0.765,108100000.0
2007-08-03 11:04:00,0.765,0.76515,0.76495,0.76515,310700000.0
2007-08-03 11:05:00,0.7652,0.7652,0.7651,0.7651,113200001.0
2007-08-03 11:06:00,0.7652,0.7654,0.7652,0.7652,296800001.0
2007-08-03 11:07:00,0.7652,0.7654,0.7652,0.7652,229500001.0
2007-08-03 11:08:00,0.7652,0.7652,0.7652,0.7652,17100000.0
2007-08-03 11:09:00,0.7652,0.7652,0.7651,0.7651,245699996.0
2007-08-03 11:10:00,0.7651,0.7652,0.765,0.7652,594299997.0
2007-08-03 11:11:00,0.7652,0.7652,0.76505,0.76505,350399993.0
2007-08-03 11:12:00,0.7651,0.7651,0.76505,0.76505,57500001.0
2007-08-03 11:13:00,0.7651,0.7654,0.765,0.76535,1467100003.0
2007-08-03 11:14:00,0.76535,0.76535,0.7652,0.7652,206299996.0
2007-08-03 11:15:00,0.7652,0.7655,0.7652,0.7652,619699998.0
2007-08-03 11:16:00,0.7652,0.7652,0.7651,0.7652,308399998.0
2007-08-03 11:17:00,0.7652,0.7653,0.7651,0.7653,406100002.0
2007-08-03 11:18:00,0.7653,0.7654,0.7651,0.7652,601900002.0
2007-08-03 11:19:00,0.7652,0.7652,0.76515,0.76515,140300000.0
2007-08-03 11:20:00,0.76515,0.7653,0.765,0.7652,904500002.0
2007-08-03 11:21:00,0.7651,0.7652,0.7651,0.76515,660599992.0
2007-08-03 11:22:00,0.7652,0.7652,0.7652,0.7652,35500000.0
2007-08-03 11:23:00,0.7652,0.7653,0.7651,0.7653,553200001.0
2007-08-03 11:24:00,0.7652,0.7653,0.7648,0.7649,566599990.0
2007-08-03 11:25:00,0.7652,0.7652,0.7645,0.7646,856400000.0
2007-08-03 11:26:00,0.7644,0.7647,0.7644,0.7644,856400000.0
2007-08-03 11:27:00,0.7645,0.7649,0.76445,0.7648,1154500004.0
2007-08-03 11:28:00,0.7648,0.7648,0.7645,0.7646,811499997.0
2007-08-03 11:29:00,0.7646,0.7649,0.7646,0.7648,493899998.0
2007-08-03 11:30:00,0.7648,0.7651,0.7648,0.7651,758499999.0
2007-08-03 11:31:00,0.7651,0.7652,0.7649,0.765,1845599996.0
2007-08-03 11:32:00,0.7649,0.7649,0.7647,0.7648,422000005.0
2007-08-03 11:33:00,0.7648,0.7651,0.7648,0.765,1097599999.0
2007-08-03 11:34:00,0.765,0.765,0.7648,0.7648,372600000.0
2007-08-03 11:35:00,0.7648,0.7651,0.7647,0.765,1162999992.0
2007-08-03 11:36:00,0.7651,0.7653,0.765,0.7651,309500000.0
2007-08-03 11:37:00,0.7652,0.7654,0.7651,0.7654,123600001.0
2007-08-03 11:38:00,0.7654,0.7656,0.7654,0.7656,311599999.0
2007-08-03 11:39:00,0.7656,0.7656,0.7656,0.7656,54000000.0
2007-08-03 11:40:00,0.7656,0.7656,0.7653,0.7653,174100000.0
2007-08-03 11:41:00,0.7653,0.7654,0.7652,0.7654,563299997.0
2007-08-03 11:42:00,0.7653,0.7654,0.7653,0.7654,212699999.0
2007-08-03 11:43:00,0.7654,0.7654,0.7654,0.7654,219199998.0
2007-08-03 11:44:00,0.7654,0.7654,0.7653,0.7653,688699988.0
2007-08-03 11:45:00,0.7652,0.7653,0.7649,0.7651,419700002.0
2007-08-03 11:46:00,0.765,0.7652,0.765,0.7652,194000000.0
2007-08-03 11:47:00,0.7652,0.7652,0.7651,0.7651,181899995.0
2007-08-03 11:48:00,0.765,0.7652,0.765,0.7652,233300006.0
2007-08-03 11:49:00,0.7652,0.7652,0.7647,0.7647,1137600000.0
2007-08-03 11:50:00,0.7648,0.7649,0.7639,0.764,2121300011.0
2007-08-03 11:51:00,0.764,0.7644,0.764,0.7641,2108200009.0
2007-08-03 11:52:00,0.7641,0.7642,0.7641,0.7641,817799993.0
2007-08-03 11:53:00,0.7641,0.7643,0.7641,0.7643,371999998.0
2007-08-03 11:54:00,0.7642,0.7643,0.7642,0.7642,401499993.0
2007-08-03 11:55:00,0.7642,0.7644,0.7641,0.7643,1497299988.0
2007-08-03 11:56:00,0.7643,0.7644,0.7642,0.76425,871199991.0
2007-08-03 11:57:00,0.7643,0.7643,0.76425,0.7643,540999989.0
2007-08-03 11:58:00,0.7643,0.7644,0.7643,0.7644,248600000.0
2007-08-03 11:59:00,0.7644,0.7648,0.7644,0.7648,624900005.0
2007-08-03 12:00:00,0.76475,0.7652,0.7647,0.7651,932900000.0
2007-08-03 12:01:00,0.7652,0.7652,0.7652,0.7652,153600000.0
2007-08-03 12:02:00,0.7652,0.7652,0.7651,0.7651,1010200011.0
2007-08-03 12:03:00,0.7651,0.7652,0.7651,0.7652,202800000.0
2007-08-03 12:04:00,0.76467,0.76499,0.76454,0.76478,1669700020.0
2007-08-03 12:05:00,0.7652,0.7652,0.7652,0.7652,83200000.0
2007-08-03 12:06:00,0.7652,0.7653,0.7651,0.7651,464500005.0
2007-08-03 12:07:00,0.7651,0.7651,0.7648,0.7649,1347600003.0
2007-08-03 12:08:00,0.7649,0.765,0.7648,0.765,1271900008.0
2007-08-03 12:09:00,0.7651,0.7651,0.765,0.765,334600000.0
2007-08-03 12:10:00,0.765,0.765,0.765,0.765,74000000.0
2007-08-03 12:11:00,0.765,0.7651,0.765,0.7651,241800000.0
2007-08-03 12:12:00,0.7651,0.7651,0.76505,0.7651,167199999.0
2007-08-03 12:13:00,0.7651,0.7651,0.76505,0.76505,171999999.0
2007-08-03 12:14:00,0.76505,0.7651,0.76505,0.7651,160299999.0
2007-08-03 12:15:00,0.76505,0.7651,0.76505,0.7651,134299999.0
2007-08-03 12:16:00,0.765,0.7651,0.765,0.76505,190200000.0
2007-08-03 12:17:00,0.76505,0.7652,0.765,0.7652,219000002.0
2007-08-03 12:18:00,0.7652,0.7652,0.7652,0.7652,171500000.0
2007-08-03 12:19:00,0.7652,0.7652,0.7652,0.7652,232500000.0
2007-08-03 12:20:00,0.7652,0.7653,0.7652,0.7653,260299996.0
2007-08-03 12:21:00,0.7653,0.7653,0.7653,0.7653,77500000.0
2007-08-03 12:22:00,0.7653,0.7653,0.7651,0.7653,231500000.0
2007-08-03 12:23:00,0.7653,0.7654,0.7652,0.7654,119100000.0
2007-08-03 12:24:00,0.7654,0.7655,0.7653,0.7655,132500000.0
2007-08-03 12:25:00,0.7655,0.7656,0.7653,0.7656,173800000.0
2007-08-03 12:26:00,0.7656,0.7657,0.7656,0.7657,286900001.0
2007-08-03 12:27:00,0.7657,0.7659,0.7657,0.76585,281499998.0
2007-08-03 12:28:00,0.76585,0.766,0.7657,0.7657,361000003.0
2007-08-03 12:29:00,0.7657,0.766,0.7657,0.766,232100001.0
2007-08-03 12:30:00,0.7659,0.7659,0.7658,0.7659,455099996.0
2007-08-03 12:31:00,0.7659,0.7661,0.7659,0.7661,404200000.0
2007-08-03 12:32:00,0.7661,0.76645,0.7661,0.7663,850099998.0
2007-08-03 12:33:00,0.7665,0.7665,0.766,0.76615,675599997.0
2007-08-03 12:34:00,0.7662,0.7662,0.7658,0.7658,475600000.0
2007-08-03 12:35:00,0.7657,0.766,0.7657,0.766,383700003.0
2007-08-03 12:36:00,0.766,0.766,0.7659,0.766,244400000.0
2007-08-03 12:37:00,0.766,0.7661,0.7659,0.7661,221199998.0
2007-08-03 12:38:00,0.7661,0.7661,0.7658,0.7659,419600002.0
2007-08-03 12:39:00,0.7659,0.76605,0.7658,0.76595,263299997.0
2007-08-03 12:40:00,0.76595,0.7662,0.7658,0.7661,402200005.0
2007-08-03 12:41:00,0.7661,0.7661,0.7657,0.7657,762800003.0
2007-08-03 12:42:00,0.7658,0.766,0.7657,0.7659,377299997.0
2007-08-03 12:43:00,0.7659,0.76615,0.7659,0.7661,878500012.0
2007-08-03 12:44:00,0.76605,0.76615,0.766,0.766,326100000.0
2007-08-03 12:45:00,0.766,0.766,0.766,0.766,21600000.0
2007-08-03 12:46:00,0.766,0.7662,0.766,0.7662,212000000.0
2007-08-03 12:47:00,0.7662,0.7662,0.766,0.7662,488699998.0
2007-08-03 12:48:00,0.7662,0.7662,0.7658,0.7658,228200000.0
2007-08-03 12:49:00,0.7658,0.7659,0.7654,0.7655,1032599993.0
2007-08-03 12:50:00,0.7655,0.76575,0.76545,0.7656,548099994.0
2007-08-03 12:51:00,0.7658,0.7658,0.7655,0.7656,307199998.0
2007-08-03 12:52:00,0.7656,0.7656,0.7654,0.7656,204500000.0
2007-08-03 12:53:00,0.7656,0.7656,0.7655,0.7655,126200000.0
2007-08-03 12:54:00,0.7655,0.7656,0.7655,0.7655,716299999.0
2007-08-03 12:55:00,0.7655,0.7655,0.7654,0.7654,668199996.0
2007-08-03 12:56:00,0.7654,0.7654,0.7654,0.7654,67600000.0
2007-08-03 12:57:00,0.7654,0.7654,0.7653,0.7654,248600001.0
2007-08-03 12:58:00,0.76535,0.7654,0.76535,0.7654,303599998.0
2007-08-03 12:59:00,0.7654,0.7664,0.7654,0.7661,1825599998.0
2007-08-03 13:00:00,0.7662,0.7663,0.7657,0.766,634200001.0
2007-08-03 13:01:00,0.766,0.766,0.766,0.766,8000000.0
2007-08-03 13:02:00,0.766,0.766,0.766,0.766,26000000.0
2007-08-03 13:03:00,0.766,0.766,0.7657,0.7659,122500000.0
2007-08-03 13:04:00,0.7659,0.7659,0.76585,0.76585,134700000.0
2007-08-03 13:05:00,0.7658,0.7661,0.7658,0.7661,45500000.0
2007-08-03 13:06:00,0.7661,0.7661,0.7659,0.7659,108600000.0
2007-08-03 13:07:00,0.7659,0.766,0.7658,0.7659,486599999.0
2007-08-03 13:08:00,0.76595,0.766,0.7658,0.7659,423700001.0
2007-08-03 13:09:00,0.7659,0.766,0.7659,0.766,96100000.0
2007-08-03 13:10:00,0.766,0.766,0.766,0.766,74400000.0
2007-08-03 13:11:00,0.766,0.766,0.766,0.766,124200000.0
2007-08-03 13:12:00,0.766,0.7661,0.766,0.7661,155900001.0
2007-08-03 13:13:00,0.7661,0.7661,0.7661,0.7661,92100000.0
2007-08-03 13:14:00,0.76605,0.7661,0.76605,0.76605,55600000.0
2007-08-03 13:15:00,0.7661,0.7661,0.76605,0.7661,47900000.0
2007-08-03 13:16:00,0.766,0.7661,0.766,0.7661,503899998.0
2007-08-03 13:17:00,0.7661,0.7663,0.7659,0.76615,304500002.0
2007-08-03 13:18:00,0.7662,0.7662,0.7662,0.7662,11600000.0
2007-08-03 13:19:00,0.7662,0.7664,0.7662,0.7662,200900000.0
2007-08-03 13:20:00,0.7662,0.7662,0.766,0.7661,183200000.0
2007-08-03 13:21:00,0.7661,0.7661,0.7661,0.7661,74400000.0
2007-08-03 13:22:00,0.7661,0.7661,0.766,0.766,119600000.0
2007-08-03 13:23:00,0.766,0.7662,0.7659,0.76615,107500000.0
2007-08-03 13:24:00,0.76615,0.76625,0.766,0.7662,267500001.0
2007-08-03 13:25:00,0.7661,0.7662,0.7661,0.7662,141600005.0
2007-08-03 13:26:00,0.7662,0.7662,0.7661,0.7662,93600001.0
2007-08-03 13:27:00,0.7662,0.7662,0.7661,0.7662,476299998.0
2007-08-03 13:28:00,0.7662,0.7662,0.766,0.766,385699997.0
2007-08-03 13:29:00,0.766,0.7661,0.7659,0.76605,92299997.0
2007-08-03 13:30:00,0.7661,0.7662,0.7657,0.7658,1415900003.0
2007-08-03 13:31:00,0.7658,0.7662,0.76575,0.7662,519900000.0
2007-08-03 13:32:00,0.7662,0.7663,0.766,0.7662,282700000.0
2007-08-03 13:33:00,0.7662,0.7663,0.7661,0.7663,294999998.0
2007-08-03 13:34:00,0.7663,0.7663,0.76625,0.7663,199500000.0
2007-08-03 13:35:00,0.7663,0.7663,0.76625,0.76625,235500000.0
2007-08-03 13:36:00,0.7661,0.7662,0.766,0.766,383299998.0
2007-08-03 13:37:00,0.7661,0.7661,0.7659,0.7661,209500002.0
2007-08-03 13:38:00,0.7661,0.7661,0.76605,0.7661,78200002.0
2007-08-03 13:39:00,0.7661,0.7661,0.7659,0.7659,476800003.0
2007-08-03 13:40:00,0.7658,0.7659,0.7656,0.7656,387300002.0
2007-08-03 13:41:00,0.7656,0.7657,0.7647,0.7651,650400003.0
2007-08-03 13:42:00,0.7651,0.7654,0.7649,0.765,1256299990.0
2007-08-03 13:43:00,0.7649,0.765,0.7648,0.765,856800009.0
2007-08-03 13:44:00,0.765,0.7651,0.765,0.7651,514900008.0
2007-08-03 13:45:00,0.7651,0.7651,0.7651,0.7651,198799992.0
2007-08-03 13:46:00,0.7651,0.7651,0.7651,0.7651,470400006.0
2007-08-03 13:47:00,0.7651,0.7651,0.765,0.7651,258299998.0
2007-08-03 13:48:00,0.7651,0.7652,0.765,0.7652,424999994.0
2007-08-03 13:49:00,0.7652,0.7652,0.7652,0.7652,75199996.0
2007-08-03 13:50:00,0.7653,0.7653,0.7651,0.7652,820699993.0
2007-08-03 13:51:00,0.7652,0.7659,0.7652,0.7659,907199993.0
2007-08-03 13:52:00,0.766,0.766,0.7658,0.7659,536600005.0
2007-08-03 13:53:00,0.7659,0.7661,0.7658,0.7661,315600000.0
2007-08-03 13:54:00,0.7661,0.7661,0.7655,0.7655,999199991.0
2007-08-03 13:55:00,0.7655,0.7655,0.7652,0.7655,1068900010.0
2007-08-03 13:56:00,0.76545,0.7656,0.7654,0.7656,474600004.0
2007-08-03 13:57:00,0.7656,0.7656,0.7656,0.7656,52400000.0
2007-08-03 13:58:00,0.7656,0.7656,0.7654,0.7655,407500003.0
2007-08-03 13:59:00,0.7655,0.7655,0.7654,0.7655,177600002.0
2007-08-03 14:00:00,0.7655,0.7658,0.7655,0.76565,561400002.0
2007-08-03 14:01:00,0.7657,0.766,0.7656,0.766,634199999.0
2007-08-03 14:02:00,0.766,0.7662,0.7659,0.7662,1110199999.0
2007-08-03 14:03:00,0.7662,0.7663,0.766,0.76615,652600001.0
2007-08-03 14:04:00,0.7663,0.7665,0.7662,0.7664,925600010.0
2007-08-03 14:05:00,0.7664,0.7665,0.7664,0.7664,237699997.0
2007-08-03 14:06:00,0.7665,0.7667,0.7664,0.7665,678900006.0
2007-08-03 14:07:00,0.7665,0.7667,0.76635,0.7666,562900004.0
2007-08-03 14:08:00,0.7666,0.767,0.7666,0.7667,2012099999.0
2007-08-03 14:09:00,0.7667,0.7668,0.7666,0.7667,620699998.0
2007-08-03 14:10:00,0.7667,0.7668,0.7665,0.7665,785900004.0
2007-08-03 14:11:00,0.7665,0.7668,0.7665,0.7668,483399999.0
2007-08-03 14:12:00,0.7668,0.767,0.7668,0.767,284400002.0
2007-08-03 14:13:00,0.767,0.76705,0.7668,0.767,497300001.0
2007-08-03 14:14:00,0.767,0.767,0.7664,0.76655,1319699995.0
2007-08-03 14:15:00,0.7666,0.7666,0.7663,0.7664,772500002.0
2007-08-03 14:16:00,0.7664,0.7664,0.7663,0.7663,474400001.0
2007-08-03 14:17:00,0.7663,0.7663,0.7661,0.7663,920199993.0
2007-08-03 14:18:00,0.7662,0.7665,0.7662,0.7665,428400001.0
2007-08-03 14:19:00,0.7665,0.7666,0.7663,0.7665,225200000.0
2007-08-03 14:20:00,0.7666,0.7666,0.7665,0.7665,95600000.0
2007-08-03 14:21:00,0.7665,0.7666,0.7665,0.7666,202100000.0
2007-08-03 14:22:00,0.7666,0.7668,0.7666,0.7668,450100002.0
2007-08-03 14:23:00,0.7668,0.7668,0.7666,0.7666,624300008.0
2007-08-03 14:24:00,0.7667,0.7668,0.7666,0.7667,323199996.0
2007-08-03 14:25:00,0.7667,0.7668,0.76665,0.7668,168400000.0
2007-08-03 14:26:00,0.7668,0.7668,0.7667,0.7667,85800001.0
2007-08-03 14:27:00,0.7668,0.7671,0.7666,0.7669,304000000.0
2007-08-03 14:28:00,0.767,0.7671,0.7666,0.7666,215000000.0
2007-08-03 14:29:00,0.7666,0.767,0.7665,0.7667,299200002.0
2007-08-03 14:30:00,0.7666,0.76705,0.7664,0.7664,354100004.0
2007-08-03 14:31:00,0.7664,0.7665,0.7657,0.766,814399998.0
2007-08-03 14:32:00,0.766,0.76645,0.7658,0.7663,755999998.0
2007-08-03 14:33:00,0.7662,0.76655,0.7662,0.7663,455300003.0
2007-08-03 14:34:00,0.7663,0.7672,0.7663,0.7669,696300000.0
2007-08-03 14:35:00,0.7669,0.767,0.7666,0.7669,445100006.0
2007-08-03 14:36:00,0.7669,0.7671,0.7666,0.7669,1353700000.0
2007-08-03 14:37:00,0.7669,0.767,0.7664,0.7664,1029700011.0
2007-08-03 14:38:00,0.7663,0.7666,0.7663,0.7664,1410300001.0
2007-08-03 14:39:00,0.7665,0.76665,0.7662,0.7664,916700008.0
2007-08-03 14:40:00,0.7664,0.7664,0.7658,0.7661,1169400001.0
2007-08-03 14:41:00,0.7661,0.7662,0.7659,0.7659,327800002.0
2007-08-03 14:42:00,0.766,0.766,0.7656,0.7657,1206899999.0
2007-08-03 14:43:00,0.7657,0.7657,0.765,0.7651,1862399999.0
2007-08-03 14:44:00,0.7651,0.7654,0.7647,0.7653,1874899998.0
2007-08-03 14:45:00,0.7654,0.7657,0.7654,0.7657,373499999.0
2007-08-03 14:46:00,0.7657,0.7658,0.7655,0.76555,318599998.0
2007-08-03 14:47:00,0.76555,0.7657,0.7655,0.7656,319000002.0
2007-08-03 14:48:00,0.7656,0.7658,0.7654,0.7658,567999999.0
2007-08-03 14:49:00,0.7658,0.7659,0.7657,0.76585,745500006.0
2007-08-03 14:50:00,0.7659,0.766,0.7658,0.7659,1304499997.0
2007-08-03 14:51:00,0.76585,0.766,0.76575,0.766,343300003.0
2007-08-03 14:52:00,0.766,0.7667,0.766,0.7666,660099999.0
2007-08-03 14:53:00,0.7666,0.7667,0.7665,0.7667,572300004.0
2007-08-03 14:54:00,0.7667,0.7669,0.7666,0.7669,283000000.0
2007-08-03 14:55:00,0.7669,0.7669,0.7665,0.76665,490400003.0
2007-08-03 14:56:00,0.7666,0.7667,0.7663,0.76665,1266399995.0
2007-08-03 14:57:00,0.7666,0.7668,0.7664,0.7665,678400006.0
2007-08-03 14:58:00,0.7666,0.7666,0.7666,0.7666,40599998.0
2007-08-03 14:59:00,0.7665,0.7668,0.7665,0.76665,337499997.0
2007-08-03 15:00:00,0.7667,0.7668,0.7667,0.7667,343799994.0
2007-08-03 15:01:00,0.7667,0.7667,0.7667,0.7667,65600000.0
2007-08-03 15:02:00,0.7668,0.7671,0.7667,0.7671,1032499995.0
2007-08-03 15:03:00,0.7671,0.7674,0.7669,0.7671,548200003.0
2007-08-03 15:04:00,0.76705,0.7677,0.767,0.76755,513600002.0
2007-08-03 15:05:00,0.76755,0.7678,0.7673,0.76765,824099999.0
2007-08-03 15:06:00,0.7675,0.7677,0.7674,0.7675,383600002.0
2007-08-03 15:07:00,0.7675,0.7677,0.7674,0.7677,270900000.0
2007-08-03 15:08:00,0.7677,0.7677,0.7674,0.7676,432399996.0
2007-08-03 15:09:00,0.7676,0.7677,0.7674,0.7675,898700003.0
2007-08-03 15:10:00,0.7675,0.7676,0.767,0.7672,694700000.0
2007-08-03 15:11:00,0.76715,0.7673,0.7671,0.76725,215200000.0
2007-08-03 15:12:00,0.76725,0.76735,0.7666,0.76685,704799996.0
2007-08-03 15:13:00,0.7669,0.7669,0.7666,0.76675,1017800004.0
2007-08-03 15:14:00,0.76675,0.7671,0.7662,0.76635,1176799995.0
2007-08-03 15:15:00,0.7664,0.7666,0.766,0.7666,1151899994.0
2007-08-03 15:16:00,0.7666,0.76675,0.7665,0.7667,272800000.0
2007-08-03 15:17:00,0.7667,0.767,0.7665,0.7667,1015200003.0
2007-08-03 15:18:00,0.7667,0.76675,0.7663,0.7666,1072300001.0
2007-08-03 15:19:00,0.7666,0.7666,0.7662,0.7665,280599997.0
2007-08-03 15:20:00,0.7665,0.7665,0.7664,0.7665,139100000.0
2007-08-03 15:21:00,0.7665,0.7665,0.7663,0.7665,316600000.0
2007-08-03 15:22:00,0.7665,0.7668,0.7665,0.7667,775399995.0
2007-08-03 15:23:00,0.7667,0.7671,0.7667,0.7669,925099995.0
2007-08-03 15:24:00,0.7669,0.76705,0.7667,0.7667,330200000.0
2007-08-03 15:25:00,0.7667,0.7667,0.7667,0.7667,115800001.0
2007-08-03 15:26:00,0.7667,0.76705,0.7666,0.76705,226500001.0
2007-08-03 15:27:00,0.76705,0.76705,0.7668,0.767,89800000.0
2007-08-03 15:28:00,0.767,0.767,0.7669,0.767,112899998.0
2007-08-03 15:29:00,0.767,0.767,0.7668,0.7669,302899997.0
2007-08-03 15:30:00,0.7668,0.7673,0.7668,0.7673,389799998.0
2007-08-03 15:31:00,0.7673,0.7674,0.7671,0.76735,375200000.0
2007-08-03 15:32:00,0.76735,0.76735,0.7672,0.7672,155199994.0
2007-08-03 15:33:00,0.7673,0.7675,0.7672,0.76735,568499998.0
2007-08-03 15:34:00,0.7672,0.7675,0.7672,0.7675,258199999.0
2007-08-03 15:35:00,0.7675,0.7679,0.7675,0.7678,802599996.0
2007-08-03 15:36:00,0.7678,0.7679,0.7677,0.7677,325900001.0
2007-08-03 15:37:00,0.7678,0.7682,0.7677,0.7678,502300002.0
2007-08-03 15:38:00,0.7677,0.7678,0.7677,0.7677,102500000.0
2007-08-03 15:39:00,0.7677,0.768,0.7677,0.7678,206000000.0
2007-08-03 15:40:00,0.7679,0.768,0.7679,0.76795,213499999.0
2007-08-03 15:41:00,0.768,0.768,0.7677,0.7677,449900001.0
2007-08-03 15:42:00,0.76785,0.768,0.7678,0.76795,163900001.0
2007-08-03 15:43:00,0.768,0.768,0.7679,0.7679,166900000.0
2007-08-03 15:44:00,0.7679,0.768,0.7675,0.7675,699199996.0
2007-08-03 15:45:00,0.7675,0.7679,0.7675,0.7676,595000000.0
2007-08-03 15:46:00,0.7676,0.7678,0.7675,0.7676,779800000.0
2007-08-03 15:47:00,0.7676,0.7679,0.7675,0.7679,1044800006.0
2007-08-03 15:48:00,0.7679,0.768,0.7678,0.7679,556800000.0
2007-08-03 15:49:00,0.7678,0.7686,0.7678,0.7685,1313499988.0
2007-08-03 15:50:00,0.7685,0.7686,0.7682,0.7683,673699995.0
2007-08-03 15:51:00,0.7683,0.7687,0.7682,0.7686,895899996.0
2007-08-03 15:52:00,0.7686,0.7687,0.7681,0.7682,1835400002.0
2007-08-03 15:53:00,0.7682,0.7682,0.7676,0.7677,1210199997.0
2007-08-03 15:54:00,0.7677,0.7677,0.7671,0.7673,1715700007.0
2007-08-03 15:55:00,0.76725,0.7674,0.7669,0.7674,1086899993.0
2007-08-03 15:56:00,0.7674,0.7674,0.7672,0.7672,489699999.0
2007-08-03 15:57:00,0.7673,0.7673,0.7671,0.7671,523100000.0
2007-08-03 15:58:00,0.7671,0.7671,0.766,0.766,844700002.0
2007-08-03 15:59:00,0.766,0.7663,0.765,0.7655,1760600008.0
2007-08-03 16:00:00,0.7655,0.7656,0.76415,0.76415,584500000.0
2007-08-03 16:01:00,0.76415,0.7642,0.7637,0.7637,1640199992.0
2007-08-03 16:02:00,0.7637,0.7642,0.7637,0.764,1356799992.0
2007-08-03 16:03:00,0.7641,0.7659,0.7641,0.76515,1673999991.0
2007-08-03 16:04:00,0.76515,0.7654,0.7651,0.7651,942100002.0
2007-08-03 16:05:00,0.7651,0.7651,0.7639,0.764,2141500002.0
2007-08-03 16:06:00,0.764,0.7642,0.7636,0.76375,1204800010.0
2007-08-03 16:07:00,0.7637,0.7639,0.7634,0.7639,1436900006.0
2007-08-03 16:08:00,0.7639,0.7643,0.7636,0.764,1734799993.0
2007-08-03 16:09:00,0.764,0.76425,0.7637,0.7641,1168399997.0
2007-08-03 16:10:00,0.7641,0.7643,0.7641,0.7642,1065699988.0
2007-08-03 16:11:00,0.7642,0.7651,0.7642,0.7651,933400001.0
2007-08-03 16:12:00,0.7651,0.7655,0.7648,0.7654,1970500010.0
2007-08-03 16:13:00,0.7654,0.7655,0.7651,0.7653,858800002.0
2007-08-03 16:14:00,0.7653,0.7655,0.7653,0.7653,657400000.0
2007-08-03 16:15:00,0.7653,0.7654,0.765,0.7651,1088099995.0
2007-08-03 16:16:00,0.76515,0.7655,0.7646,0.7653,1889300009.0
2007-08-03 16:17:00,0.7653,0.7653,0.765,0.7651,121300000.0
2007-08-03 16:18:00,0.7653,0.7654,0.76495,0.765,1182300003.0
2007-08-03 16:19:00,0.7649,0.765,0.7648,0.7648,535100000.0
2007-08-03 16:20:00,0.7648,0.7648,0.7645,0.7647,694800002.0
2007-08-03 16:21:00,0.76485,0.7656,0.7648,0.7654,834999997.0
2007-08-03 16:22:00,0.7653,0.7654,0.7644,0.7645,1840399998.0
2007-08-03 16:23:00,0.7646,0.7652,0.7643,0.7647,1738800000.0
2007-08-03 16:24:00,0.7647,0.7653,0.7647,0.7651,894399998.0
2007-08-03 16:25:00,0.7651,0.7657,0.765,0.7654,1419699996.0
2007-08-03 16:26:00,0.7654,0.766,0.7652,0.766,1113299996.0
2007-08-03 16:27:00,0.766,0.7663,0.7657,0.7659,1188000001.0
2007-08-03 16:28:00,0.7659,0.7661,0.7657,0.7657,927399999.0
2007-08-03 16:29:00,0.7657,0.7658,0.7653,0.7653,1501799999.0
2007-08-03 16:30:00,0.7653,0.7654,0.765,0.7653,1131099997.0
2007-08-03 16:31:00,0.7652,0.7656,0.7651,0.76535,1364900003.0
2007-08-03 16:32:00,0.7654,0.7655,0.7651,0.7651,1424299998.0
2007-08-03 16:33:00,0.76525,0.7654,0.7651,0.7652,488599999.0
2007-08-03 16:34:00,0.7651,0.7651,0.7646,0.7646,1111500002.0
2007-08-03 16:35:00,0.7647,0.7648,0.7642,0.76445,1272800005.0
2007-08-03 16:36:00,0.7645,0.7645,0.7644,0.7644,217200000.0
2007-08-03 16:37:00,0.7644,0.7654,0.7644,0.7653,1023899996.0
2007-08-03 16:38:00,0.7652,0.76535,0.7649,0.7651,1078700009.0
2007-08-03 16:39:00,0.7651,0.7651,0.7647,0.7647,798100002.0
2007-08-03 16:40:00,0.7647,0.7647,0.7645,0.7646,841800008.0
2007-08-03 16:41:00,0.7647,0.7652,0.7647,0.7651,704699996.0
2007-08-03 16:42:00,0.7651,0.76535,0.7647,0.7649,1414899998.0
2007-08-03 16:43:00,0.7648,0.765,0.7647,0.7648,821000001.0
2007-08-03 16:44:00,0.7649,0.7649,0.7645,0.7647,1404300005.0
2007-08-03 16:45:00,0.7647,0.7647,0.7641,0.7642,1593799998.0
2007-08-03 16:46:00,0.76415,0.76435,0.7641,0.7643,1499799986.0
2007-08-03 16:47:00,0.7643,0.7643,0.7642,0.7642,992999990.0
2007-08-03 16:48:00,0.7642,0.7645,0.7641,0.7644,1425099999.0
2007-08-03 16:49:00,0.7644,0.7645,0.7643,0.7645,629100003.0
2007-08-03 16:50:00,0.7644,0.76555,0.7644,0.7655,1355699994.0
2007-08-03 16:51:00,0.7655,0.7657,0.7651,0.7653,1367299994.0
2007-08-03 16:52:00,0.7653,0.7656,0.7652,0.7655,734800000.0
2007-08-03 16:53:00,0.7655,0.7655,0.7649,0.765,970400005.0
2007-08-03 16:54:00,0.7651,0.7653,0.765,0.7652,784500000.0
2007-08-03 16:55:00,0.7653,0.7655,0.7653,0.7655,348100000.0
2007-08-03 16:56:00,0.7655,0.7656,0.7654,0.76555,758400005.0
2007-08-03 16:57:00,0.7655,0.7657,0.7654,0.7655,686900008.0
2007-08-03 16:58:00,0.7654,0.7658,0.7653,0.7655,728499999.0
2007-08-03 16:59:00,0.7655,0.7655,0.7647,0.7652,1529299996.0
2007-08-03 17:00:00,0.7652,0.7654,0.7652,0.7652,1221100005.0
2007-08-03 17:01:00,0.7652,0.7653,0.7651,0.7652,613299999.0
2007-08-03 17:02:00,0.7652,0.7655,0.7651,0.7655,740300000.0
2007-08-03 17:03:00,0.7655,0.7655,0.7652,0.7654,588500004.0
2007-08-03 17:04:00,0.7656,0.7657,0.76535,0.76535,709200001.0
2007-08-03 17:05:00,0.7654,0.7655,0.7651,0.7655,555999999.0
2007-08-03 17:06:00,0.7654,0.7656,0.7653,0.76545,439399999.0
2007-08-03 17:07:00,0.7655,0.7655,0.7654,0.7655,249399999.0
2007-08-03 17:08:00,0.7655,0.7655,0.7655,0.7655,14400000.0
2007-08-03 17:09:00,0.7655,0.7655,0.7655,0.7655,23200000.0
2007-08-03 17:10:00,0.7655,0.7655,0.7654,0.7654,319900000.0
2007-08-03 17:11:00,0.7654,0.7654,0.7654,0.7654,326500000.0
2007-08-03 17:12:00,0.7654,0.7656,0.7653,0.7655,477699997.0
2007-08-03 17:13:00,0.7655,0.7655,0.765,0.7655,571699999.0
2007-08-03 17:14:00,0.7655,0.7656,0.76505,0.7652,786300003.0
2007-08-03 17:15:00,0.7652,0.7652,0.7651,0.7651,152500001.0
2007-08-03 17:16:00,0.7651,0.7653,0.765,0.7652,491600000.0
2007-08-03 17:17:00,0.7652,0.7652,0.7651,0.7652,171300002.0
2007-08-03 17:18:00,0.7652,0.7652,0.7651,0.7651,71500000.0
2007-08-03 17:19:00,0.7651,0.7651,0.765,0.765,31200000.0
2007-08-03 17:20:00,0.765,0.7651,0.765,0.7651,63900000.0
2007-08-03 17:21:00,0.7651,0.7651,0.7651,0.7651,3200000.0
2007-08-03 17:22:00,0.7651,0.7651,0.7651,0.7651,84000000.0
2007-08-03 17:23:00,0.76497,0.76507,0.76464,0.76484,810499997.0
2007-08-03 17:24:00,0.7651,0.7651,0.7647,0.7647,591099999.0
2007-08-03 17:25:00,0.7647,0.7647,0.76465,0.76465,112100000.0
2007-08-03 17:26:00,0.7647,0.765,0.7647,0.7647,522999997.0
2007-08-03 17:27:00,0.7647,0.76495,0.7647,0.7647,420600002.0
2007-08-03 17:28:00,0.7648,0.765,0.7645,0.7646,898099989.0
2007-08-03 17:29:00,0.7646,0.7649,0.7645,0.7649,889399995.0
2007-08-03 17:30:00,0.7649,0.765,0.7648,0.765,645599994.0
2007-08-03 17:31:00,0.765,0.765,0.7644,0.7646,946000002.0
2007-08-03 17:32:00,0.7645,0.765,0.7645,0.765,446599997.0
2007-08-03 17:33:00,0.765,0.765,0.7648,0.7648,223200001.0
2007-08-03 17:34:00,0.7649,0.7649,0.7644,0.7646,521800002.0
2007-08-03 17:35:00,0.7646,0.7648,0.7644,0.7644,957299995.0
2007-08-03 17:36:00,0.7644,0.7646,0.7641,0.7641,587700004.0
2007-08-03 17:37:00,0.7641,0.7642,0.7639,0.7642,1596399998.0
2007-08-03 17:38:00,0.7642,0.7645,0.7641,0.7644,1361999991.0
2007-08-03 17:39:00,0.7644,0.7644,0.7641,0.7642,692599996.0
2007-08-03 17:40:00,0.7642,0.7643,0.7641,0.7643,184100001.0
2007-08-03 17:41:00,0.7643,0.7643,0.7639,0.7639,815100000.0
2007-08-03 17:42:00,0.7639,0.7643,0.7639,0.7642,326399998.0
2007-08-03 17:43:00,0.7643,0.7644,0.7642,0.7643,538100000.0
2007-08-03 17:44:00,0.7643,0.7643,0.7641,0.7642,420099995.0
2007-08-03 17:45:00,0.7642,0.7642,0.7637,0.7637,512999999.0
2007-08-03 17:46:00,0.7637,0.7639,0.7636,0.7639,446500001.0
2007-08-03 17:47:00,0.76385,0.764,0.7638,0.764,364599998.0
2007-08-03 17:48:00,0.764,0.764,0.7636,0.7637,1036699993.0
2007-08-03 17:49:00,0.7637,0.7639,0.7636,0.76385,429500001.0
2007-08-03 17:50:00,0.76385,0.7641,0.7637,0.7639,1371899998.0
2007-08-03 17:51:00,0.764,0.764,0.76355,0.7638,1347299997.0
2007-08-03 17:52:00,0.7638,0.764,0.7638,0.7638,877999990.0
2007-08-03 17:53:00,0.76375,0.7638,0.76375,0.7638,124299998.0
2007-08-03 17:54:00,0.7638,0.7639,0.7637,0.7639,753199995.0
2007-08-03 17:55:00,0.7638,0.764,0.7638,0.764,588399997.0
2007-08-03 17:56:00,0.7639,0.764,0.7638,0.7638,1009699997.0
2007-08-03 17:57:00,0.7638,0.7639,0.7638,0.7639,333099998.0
2007-08-03 17:58:00,0.7639,0.7642,0.7639,0.7641,688499995.0
2007-08-03 17:59:00,0.76415,0.76425,0.7639,0.764,1338199999.0
2007-08-03 18:00:00,0.76395,0.764,0.7638,0.7638,211400001.0
2007-08-03 18:01:00,0.7638,0.7639,0.7637,0.7638,504799997.0
2007-08-03 18:02:00,0.7638,0.7641,0.7638,0.764,538500000.0
2007-08-03 18:03:00,0.7641,0.7641,0.7639,0.7639,401700011.0
2007-08-03 18:04:00,0.7639,0.764,0.7639,0.764,144000002.0
2007-08-03 18:05:00,0.764,0.764,0.764,0.764,61800000.0
2007-08-03 18:06:00,0.764,0.764,0.76385,0.764,101300001.0
2007-08-03 18:07:00,0.764,0.7641,0.7639,0.764,649400003.0
2007-08-03 18:08:00,0.764,0.764,0.7639,0.764,305799998.0
2007-08-03 18:09:00,0.764,0.764,0.7638,0.7639,518900001.0
2007-08-03 18:10:00,0.7639,0.7641,0.7639,0.764,228799997.0
2007-08-03 18:11:00,0.7641,0.7642,0.7641,0.7642,418000003.0
2007-08-03 18:12:00,0.7642,0.7645,0.7641,0.7642,834199996.0
2007-08-03 18:13:00,0.7642,0.7644,0.7642,0.7642,269100000.0
2007-08-03 18:14:00,0.7642,0.7643,0.7642,0.7643,131200000.0
2007-08-03 18:15:00,0.7643,0.7644,0.7642,0.7643,320900004.0
2007-08-03 18:16:00,0.7643,0.7643,0.7642,0.7643,162600001.0
2007-08-03 18:17:00,0.7643,0.7643,0.7642,0.7643,475400005.0
2007-08-03 18:18:00,0.7643,0.7643,0.7641,0.7642,486399994.0
2007-08-03 18:19:00,0.7642,0.7643,0.764,0.7643,661599993.0
2007-08-03 18:20:00,0.7643,0.7643,0.7639,0.764,1011899998.0
2007-08-03 18:21:00,0.764,0.764,0.7637,0.7638,723600005.0
2007-08-03 18:22:00,0.7638,0.7638,0.7637,0.7638,118200000.0
2007-08-03 18:23:00,0.7638,0.7638,0.76375,0.76375,102600000.0
2007-08-03 18:24:00,0.7638,0.7639,0.7638,0.7639,338399999.0
2007-08-03 18:25:00,0.7639,0.7639,0.7637,0.7638,576199998.0
2007-08-03 18:26:00,0.7638,0.7638,0.7634,0.7634,1303799987.0
2007-08-03 18:27:00,0.7634,0.76345,0.7631,0.7634,2039500001.0
2007-08-03 18:28:00,0.76335,0.7636,0.7632,0.7633,654100000.0
2007-08-03 18:29:00,0.76335,0.7635,0.7632,0.7635,669900002.0
2007-08-03 18:30:00,0.7635,0.7635,0.7633,0.76335,352600002.0
2007-08-03 18:31:00,0.7634,0.7635,0.7632,0.7635,403899996.0
2007-08-03 18:32:00,0.7634,0.7635,0.7632,0.7634,662200003.0
2007-08-03 18:33:00,0.76335,0.7635,0.7632,0.7635,1144399991.0
2007-08-03 18:34:00,0.7634,0.7636,0.7634,0.7635,272499997.0
2007-08-03 18:35:00,0.7635,0.7635,0.7634,0.76345,174900002.0
2007-08-03 18:36:00,0.7635,0.7635,0.7632,0.7633,798499996.0
2007-08-03 18:37:00,0.7632,0.7635,0.7632,0.7632,638700009.0
2007-08-03 18:38:00,0.7634,0.7635,0.7632,0.7635,830400003.0
2007-08-03 18:39:00,0.7635,0.76365,0.7633,0.76365,407200004.0
2007-08-03 18:40:00,0.7637,0.7637,0.7635,0.7637,89500001.0
2007-08-03 18:41:00,0.7637,0.7637,0.7635,0.7636,507900007.0
2007-08-03 18:42:00,0.7636,0.7637,0.76355,0.7637,325999998.0
2007-08-03 18:43:00,0.7637,0.7637,0.7636,0.7636,178699997.0
2007-08-03 18:44:00,0.7636,0.7637,0.7636,0.7636,177899998.0
2007-08-03 18:45:00,0.76335,0.76341,0.76316,0.76341,361399999.0
2007-08-03 18:46:00,0.7636,0.7636,0.7635,0.7635,61100001.0
2007-08-03 18:47:00,0.7637,0.7637,0.7635,0.7635,286999999.0
2007-08-03 18:48:00,0.7635,0.7636,0.7635,0.76355,125600000.0
2007-08-03 18:49:00,0.7636,0.7636,0.763,0.7631,1634800013.0
2007-08-03 18:50:00,0.7631,0.7634,0.76305,0.7633,499400005.0
2007-08-03 18:51:00,0.7633,0.7633,0.7632,0.7633,438800004.0
2007-08-03 18:52:00,0.7634,0.7637,0.7631,0.7633,886899992.0
2007-08-03 18:53:00,0.7633,0.7633,0.7632,0.7633,127599996.0
2007-08-03 18:54:00,0.7633,0.7634,0.7632,0.7634,758700001.0
2007-08-03 18:55:00,0.7634,0.7634,0.7632,0.76335,342999998.0
2007-08-03 18:56:00,0.76335,0.7634,0.7632,0.7634,363900005.0
2007-08-03 18:57:00,0.7634,0.7634,0.7632,0.7634,248699998.0
2007-08-03 18:58:00,0.7633,0.7634,0.7631,0.7633,340100005.0
2007-08-03 18:59:00,0.7633,0.7633,0.7633,0.7633,151100000.0
2007-08-03 19:00:00,0.7633,0.7634,0.7633,0.7634,124400000.0
2007-08-03 19:01:00,0.7634,0.7634,0.7634,0.7634,33400002.0
2007-08-03 19:02:00,0.76331,0.76331,0.76296,0.76312,921900001.0
2007-08-03 19:03:00,0.76302,0.76326,0.76296,0.7632,610000006.0
2007-08-03 19:04:00,0.7634,0.7634,0.7634,0.7634,25400001.0
2007-08-03 19:05:00,0.7634,0.7634,0.7634,0.7634,31800000.0
2007-08-03 19:06:00,0.7634,0.7634,0.7634,0.7634,125300002.0
2007-08-03 19:07:00,0.7634,0.7634,0.7632,0.7633,260999997.0
2007-08-03 19:08:00,0.76325,0.7633,0.7632,0.7633,103200001.0
2007-08-03 19:09:00,0.7633,0.7633,0.7633,0.7633,72000000.0
2007-08-03 19:10:00,0.7633,0.7633,0.7633,0.7633,28800000.0
2007-08-03 19:11:00,0.7634,0.7634,0.7633,0.7633,110300000.0
2007-08-03 19:12:00,0.76312,0.76346,0.76292,0.76317,1074400008.0
2007-08-03 19:13:00,0.76315,0.76341,0.76315,0.76341,314500000.0
2007-08-03 19:14:00,0.7634,0.7634,0.7632,0.7632,121699999.0
2007-08-03 19:15:00,0.7633,0.7633,0.7632,0.76325,540699999.0
2007-08-03 19:16:00,0.76325,0.7633,0.76325,0.7633,193600002.0
2007-08-03 19:17:00,0.7633,0.7633,0.7632,0.7633,141700001.0
2007-08-03 19:18:00,0.7633,0.7633,0.7633,0.7633,34100000.0
2007-08-03 19:19:00,0.76293,0.76312,0.76288,0.76306,200800002.0
2007-08-03 19:20:00,0.7634,0.7634,0.7633,0.7633,172900004.0
2007-08-03 19:21:00,0.7634,0.7634,0.7632,0.7633,679700007.0
2007-08-03 19:22:00,0.7633,0.7634,0.7632,0.7632,627399999.0
2007-08-03 19:23:00,0.7632,0.7637,0.7632,0.7634,317400002.0
2007-08-03 19:24:00,0.7634,0.7634,0.7634,0.7634,73000000.0
2007-08-03 19:25:00,0.7634,0.7634,0.7632,0.7633,388400004.0
2007-08-03 19:26:00,0.7633,0.7633,0.7633,0.7633,123800000.0
2007-08-03 19:27:00,0.7633,0.7633,0.7632,0.7632,137899998.0
2007-08-03 19:28:00,0.7632,0.7632,0.7631,0.7631,72000001.0
2007-08-03 19:29:00,0.7633,0.7636,0.7632,0.7636,320300001.0
2007-08-03 19:30:00,0.7636,0.7638,0.7636,0.7637,224699999.0
2007-08-03 19:31:00,0.7637,0.7637,0.7636,0.76365,295200000.0
2007-08-03 19:32:00,0.7637,0.7637,0.7637,0.7637,42400002.0
2007-08-03 19:33:00,0.7637,0.7637,0.7637,0.7637,88400001.0
2007-08-03 19:34:00,0.7637,0.7637,0.76365,0.76365,124599999.0
2007-08-03 19:35:00,0.7637,0.7637,0.7637,0.7637,89600000.0
2007-08-03 19:36:00,0.7637,0.7637,0.76365,0.7637,140599999.0
2007-08-03 19:37:00,0.7637,0.7637,0.7633,0.7633,583799993.0
2007-08-03 19:38:00,0.7633,0.7636,0.7633,0.7636,392199996.0
2007-08-03 19:39:00,0.7636,0.7636,0.7636,0.7636,180500002.0
2007-08-03 19:40:00,0.7636,0.7636,0.7634,0.7634,305199999.0
2007-08-03 19:41:00,0.7635,0.7636,0.7634,0.7635,324500001.0
2007-08-03 19:42:00,0.7635,0.7637,0.7635,0.7637,226999996.0
2007-08-03 19:43:00,0.7637,0.7637,0.7637,0.7637,105999996.0
2007-08-03 19:44:00,0.7636,0.7639,0.7636,0.7638,232000004.0
2007-08-03 19:45:00,0.7638,0.7642,0.7637,0.7638,647500001.0
2007-08-03 19:46:00,0.7638,0.7638,0.7637,0.7637,215399999.0
2007-08-03 19:47:00,0.7638,0.7638,0.7638,0.7638,52200000.0
2007-08-03 19:48:00,0.764,0.764,0.7638,0.7638,193699999.0
2007-08-03 19:49:00,0.7638,0.7639,0.7637,0.7638,240899995.0
2007-08-03 19:50:00,0.7638,0.7638,0.7638,0.7638,54399997.0
2007-08-03 19:51:00,0.76342,0.7636,0.76312,0.76355,782999998.0
2007-08-03 19:53:00,0.7638,0.7638,0.7638,0.7638,38400000.0
2007-08-03 19:54:00,0.7638,0.7638,0.7638,0.7638,89600000.0
2007-08-03 19:55:00,0.7638,0.7638,0.7637,0.7638,159199998.0
2007-08-03 19:56:00,0.7638,0.7638,0.7638,0.7638,167200000.0
2007-08-03 19:57:00,0.7637,0.7644,0.7637,0.7644,433200003.0
2007-08-03 19:58:00,0.7644,0.7657,0.7642,0.7649,787299997.0
2007-08-03 19:59:00,0.7649,0.7649,0.76465,0.76485,150300001.0
2007-08-03 20:00:00,0.76485,0.76485,0.76475,0.76475,36800000.0
2007-08-03 20:01:00,0.7648,0.765,0.7647,0.765,474700003.0
2007-08-03 20:02:00,0.7651,0.7653,0.7649,0.7652,488400001.0
2007-08-03 20:03:00,0.7652,0.76555,0.7649,0.76555,1027300003.0
2007-08-03 20:04:00,0.76555,0.76555,0.7649,0.7651,364200000.0
2007-08-03 20:05:00,0.7651,0.7655,0.7651,0.7655,546099998.0
2007-08-03 20:06:00,0.7655,0.7657,0.7655,0.7656,313700000.0
2007-08-03 20:07:00,0.7656,0.7656,0.7653,0.7654,562400000.0
2007-08-03 20:08:00,0.7653,0.7655,0.7653,0.7653,218599998.0
2007-08-03 20:09:00,0.7654,0.7655,0.7654,0.7654,130099999.0
2007-08-03 20:10:00,0.7655,0.7655,0.7651,0.7651,617600001.0
2007-08-03 20:11:00,0.7651,0.7653,0.7651,0.7653,174800000.0
2007-08-03 20:12:00,0.76525,0.7653,0.7648,0.7651,428300000.0
2007-08-03 20:13:00,0.7651,0.7652,0.765,0.7651,480800002.0
2007-08-03 20:14:00,0.7651,0.7651,0.7647,0.7647,285300001.0
2007-08-03 20:15:00,0.7647,0.7648,0.7646,0.7648,155899998.0
2007-08-03 20:16:00,0.7648,0.7648,0.7646,0.7647,123300000.0
2007-08-03 20:17:00,0.7647,0.7647,0.7647,0.7647,12800000.0
2007-08-03 20:18:00,0.7646,0.7646,0.7645,0.7645,243400002.0
2007-08-03 20:19:00,0.7645,0.7645,0.7643,0.7644,255500001.0
2007-08-03 20:20:00,0.7645,0.7646,0.7645,0.7645,476599998.0
2007-08-03 20:21:00,0.7645,0.7646,0.7645,0.7646,129000003.0
2007-08-03 20:22:00,0.7646,0.7647,0.7645,0.7647,280799997.0
2007-08-03 20:23:00,0.7647,0.7648,0.7646,0.7647,141399999.0
2007-08-03 20:24:00,0.7647,0.765,0.7647,0.7649,256900003.0
2007-08-03 20:25:00,0.7649,0.76505,0.7644,0.7644,416000001.0
2007-08-03 20:26:00,0.7645,0.7646,0.7638,0.764,511299996.0
2007-08-03 20:27:00,0.7641,0.7643,0.7639,0.7643,315500002.0
2007-08-03 20:28:00,0.7643,0.7645,0.7641,0.7644,461200002.0
2007-08-03 20:29:00,0.76435,0.76435,0.7641,0.7641,146800000.0
2007-08-03 20:30:00,0.7641,0.7642,0.7635,0.7637,349000001.0
2007-08-03 20:31:00,0.7638,0.76405,0.7638,0.76405,345699999.0
2007-08-03 20:32:00,0.764,0.7641,0.7635,0.7637,252999999.0
2007-08-03 20:33:00,0.7637,0.7638,0.7632,0.7635,813800006.0
2007-08-03 20:34:00,0.7635,0.7636,0.7634,0.7635,492600005.0
2007-08-03 20:35:00,0.76293,0.76352,0.76284,0.7633,535600002.0
2007-08-03 20:36:00,0.7634,0.7636,0.7634,0.7635,316800002.0
2007-08-03 20:37:00,0.7635,0.7635,0.7635,0.7635,277599998.0
2007-08-03 20:38:00,0.7635,0.7635,0.7634,0.7635,235200001.0
2007-08-03 20:39:00,0.7634,0.7635,0.7633,0.7633,145499998.0
2007-08-03 20:40:00,0.7633,0.7634,0.7633,0.76335,167400000.0
2007-08-03 20:41:00,0.7634,0.7634,0.7633,0.7633,128900001.0
2007-08-03 20:42:00,0.7633,0.7635,0.76315,0.76315,572699998.0
2007-08-03 20:43:00,0.76315,0.7632,0.76315,0.7632,80300000.0
2007-08-03 20:44:00,0.7632,0.76335,0.7631,0.7633,358500001.0
2007-08-03 20:45:00,0.7633,0.7637,0.7632,0.7633,239800002.0
2007-08-03 20:46:00,0.7632,0.7634,0.7632,0.7634,402900000.0
2007-08-03 20:47:00,0.7634,0.7634,0.7634,0.7634,167300000.0
2007-08-03 20:48:00,0.7634,0.76385,0.7633,0.7634,627299999.0
2007-08-03 20:49:00,0.7633,0.7634,0.7631,0.7633,426800000.0
2007-08-03 20:50:00,0.7634,0.7635,0.76315,0.7635,481100000.0
2007-08-03 20:51:00,0.7635,0.7635,0.7633,0.7634,144900000.0
2007-08-03 20:52:00,0.7635,0.7637,0.7635,0.7637,262600000.0
2007-08-03 20:53:00,0.7637,0.764,0.7637,0.7638,375899997.0
2007-08-03 20:54:00,0.7639,0.764,0.7637,0.7637,307099998.0
2007-08-03 20:55:00,0.7637,0.7638,0.7635,0.7636,222099997.0
2007-08-03 20:56:00,0.7637,0.7639,0.7636,0.7638,501200000.0
2007-08-03 20:57:00,0.7638,0.76415,0.7637,0.764,351600002.0
2007-08-03 20:58:00,0.764,0.764,0.7637,0.7638,238399998.0
2007-08-03 20:59:00,0.7638,0.764,0.7637,0.7638,646599998.0
2007-08-03 21:00:00,0.7638,0.764,0.7637,0.7639,192700002.0
2007-08-03 21:01:00,0.7639,0.764,0.7635,0.7636,378199999.0
2007-08-03 21:02:00,0.7635,0.7637,0.7635,0.7636,226400000.0
2007-08-03 21:03:00,0.7636,0.7637,0.7635,0.7635,214400003.0
2007-08-03 21:04:00,0.7637,0.7639,0.76355,0.7636,266000000.0
2007-08-03 21:05:00,0.7637,0.7638,0.7633,0.76365,578800002.0
2007-08-03 21:06:00,0.76365,0.7637,0.7633,0.7636,840299997.0
2007-08-03 21:07:00,0.7636,0.7639,0.7636,0.7639,192700000.0
2007-08-03 21:08:00,0.7639,0.764,0.7636,0.7637,195500001.0
2007-08-03 21:09:00,0.76329,0.76379,0.76324,0.76348,324400002.0
2007-08-03 21:10:00,0.7637,0.7637,0.7637,0.7637,38400000.0
2007-08-03 21:11:00,0.7637,0.7637,0.7635,0.7635,311800001.0
2007-08-03 21:12:00,0.7635,0.7635,0.7634,0.7634,224399999.0
2007-08-03 21:13:00,0.7634,0.7635,0.7633,0.76345,335600004.0
2007-08-03 21:14:00,0.76345,0.764,0.7634,0.764,512900001.0
2007-08-03 21:15:00,0.764,0.7641,0.76385,0.764,228200000.0
2007-08-03 21:16:00,0.764,0.76475,0.7639,0.7644,182899999.0
2007-08-03 21:17:00,0.7644,0.7644,0.7641,0.7641,477900000.0
2007-08-03 21:18:00,0.7641,0.7641,0.763,0.7639,1556899996.0
2007-08-03 21:19:00,0.764,0.7644,0.76355,0.76355,236799994.0
2007-08-03 21:20:00,0.76355,0.7637,0.7634,0.7635,694799998.0
2007-08-03 21:21:00,0.7635,0.7643,0.7635,0.7637,161899999.0
2007-08-03 21:22:00,0.7637,0.7637,0.76335,0.7634,264700003.0
2007-08-03 21:23:00,0.7634,0.7634,0.7631,0.7632,314300000.0
2007-08-03 21:24:00,0.7632,0.7633,0.7629,0.763,853100003.0
2007-08-03 21:25:00,0.7629,0.763,0.7622,0.7622,1220900005.0
2007-08-03 21:26:00,0.7623,0.7625,0.7622,0.7624,653100007.0
2007-08-03 21:27:00,0.7624,0.7625,0.762,0.7624,836100001.0
2007-08-03 21:28:00,0.7626,0.7626,0.7624,0.7625,292900000.0
2007-08-03 21:29:00,0.7625,0.7625,0.7625,0.7625,69000000.0
2007-08-03 21:30:00,0.7626,0.7627,0.7625,0.7625,165800000.0
2007-08-03 21:31:00,0.7625,0.7625,0.7619,0.7623,727999994.0
2007-08-03 21:32:00,0.7623,0.7624,0.7621,0.7623,409800000.0
2007-08-03 21:33:00,0.7622,0.7623,0.762,0.762,398500000.0
2007-08-03 21:34:00,0.762,0.762,0.7611,0.7618,989200003.0
2007-08-03 21:35:00,0.7617,0.7619,0.7615,0.7619,437999998.0
2007-08-03 21:36:00,0.7618,0.7618,0.7617,0.7618,267500000.0
2007-08-03 21:37:00,0.7618,0.7618,0.761,0.7612,741500002.0
2007-08-03 21:38:00,0.7612,0.7614,0.7609,0.7614,609999999.0
2007-08-03 21:39:00,0.7613,0.7614,0.7609,0.7611,1188600005.0
2007-08-03 21:40:00,0.761,0.7611,0.7607,0.7611,633900005.0
2007-08-03 21:41:00,0.7611,0.7613,0.76105,0.76105,484199996.0
2007-08-03 21:42:00,0.76105,0.7611,0.7606,0.7608,737399995.0
2007-08-03 21:43:00,0.7608,0.7614,0.7608,0.7612,1519299995.0
2007-08-03 21:44:00,0.7612,0.7616,0.7612,0.7614,1378199997.0
2007-08-03 21:45:00,0.7614,0.7614,0.761,0.761,901999999.0
2007-08-03 21:46:00,0.7611,0.7612,0.7606,0.7607,949500001.0
2007-08-03 21:47:00,0.7607,0.7607,0.7604,0.7607,577399999.0
2007-08-03 21:48:00,0.7607,0.761,0.7605,0.7609,753999999.0
2007-08-03 21:49:00,0.7609,0.76115,0.7608,0.76115,832299999.0
2007-08-03 21:50:00,0.7612,0.7612,0.7612,0.7612,12800000.0
2007-08-03 21:51:00,0.7612,0.7614,0.761,0.761,428400001.0
2007-08-03 21:52:00,0.761,0.761,0.7605,0.7606,431899997.0
2007-08-03 21:53:00,0.7605,0.7609,0.76045,0.7609,276300002.0
2007-08-03 21:54:00,0.7609,0.7609,0.7603,0.7609,106400000.0
2007-08-03 21:55:00,0.7609,0.7609,0.76045,0.7605,798300011.0
2007-08-03 21:56:00,0.7607,0.761,0.7607,0.7609,402299999.0
2007-08-03 21:57:00,0.761,0.76145,0.7604,0.7604,523600000.0
2007-08-03 21:58:00,0.7604,0.7606,0.7603,0.7605,303699999.0
2007-08-03 21:59:00,0.7605,0.7606,0.7604,0.7605,199000000.0
2007-08-03 22:00:00,0.7605,0.7605,0.76045,0.7605,88600000.0
2007-08-03 22:01:00,0.7605,0.7606,0.7605,0.7606,45200000.0
2007-08-03 22:02:00,0.7606,0.7607,0.7604,0.7605,413600000.0
2007-08-03 22:03:00,0.7605,0.7605,0.7603,0.7603,70400000.0
2007-08-03 22:04:00,0.7603,0.761,0.7603,0.7605,382999999.0
2007-08-03 22:05:00,0.7605,0.7605,0.7603,0.7604,236900001.0
2007-08-03 22:06:00,0.7604,0.7604,0.7603,0.7604,115500000.0
2007-08-03 22:07:00,0.7604,0.7608,0.7604,0.7605,384799997.0
2007-08-03 22:08:00,0.7606,0.7607,0.7605,0.7607,322100000.0
2007-08-03 22:09:00,0.7607,0.7608,0.7607,0.7607,117300000.0
2007-08-03 22:10:00,0.7607,0.7607,0.7605,0.7607,94300000.0
2007-08-03 22:11:00,0.761,0.7613,0.761,0.7613,42400000.0
2007-08-03 22:12:00,0.7613,0.7618,0.7613,0.76145,177400000.0
2007-08-03 22:13:00,0.7613,0.7614,0.7612,0.7614,91700000.0
2007-08-03 22:14:00,0.7614,0.7615,0.7614,0.7615,48600000.0
2007-08-03 22:15:00,0.7614,0.7615,0.7613,0.7615,28600000.0
2007-08-03 22:16:00,0.7615,0.7616,0.7615,0.7616,45400000.0
2007-08-03 22:17:00,0.7616,0.7616,0.7613,0.7613,93500001.0
2007-08-03 22:18:00,0.76125,0.7615,0.76125,0.7615,79299999.0
2007-08-03 22:19:00,0.7615,0.7615,0.7609,0.7612,39200000.0
2007-08-03 22:20:00,0.7613,0.7613,0.76115,0.76115,16800000.0
2007-08-03 22:21:00,0.7612,0.7616,0.76105,0.7613,204000000.0
2007-08-03 22:22:00,0.7613,0.7614,0.7607,0.7607,203599999.0
2007-08-03 22:23:00,0.7607,0.7607,0.7607,0.7607,16299999.0
2007-08-03 22:24:00,0.7608,0.7609,0.7608,0.7609,90700000.0
2007-08-03 22:25:00,0.7609,0.7611,0.7608,0.7611,90000001.0
2007-08-03 22:26:00,0.761,0.7612,0.761,0.7612,51800000.0
2007-08-03 22:27:00,0.7612,0.7612,0.7608,0.7612,146900000.0
2007-08-03 22:28:00,0.7612,0.7613,0.7612,0.7612,21600000.0
2007-08-03 22:29:00,0.7612,0.7612,0.7612,0.7612,10000000.0
2007-08-03 22:30:00,0.7612,0.7612,0.76095,0.7611,71400000.0
2007-08-03 22:31:00,0.7611,0.7613,0.761,0.7611,151300000.0
2007-08-03 22:32:00,0.7611,0.7611,0.761,0.761,59200000.0
2007-08-03 22:33:00,0.761,0.761,0.7607,0.7607,38800000.0
2007-08-03 22:34:00,0.7607,0.7609,0.7607,0.7609,133700000.0
2007-08-03 22:35:00,0.7609,0.7612,0.7609,0.7611,96800000.0
2007-08-03 22:36:00,0.76066,0.76073,0.76062,0.76062,79700004.0
2007-08-03 22:37:00,0.7611,0.7611,0.7611,0.7611,7600000.0
2007-08-03 22:38:00,0.7611,0.7611,0.7611,0.7611,6400000.0
2007-08-03 22:39:00,0.7611,0.7611,0.7611,0.7611,4000000.0
2007-08-03 22:40:00,0.7611,0.7611,0.7608,0.7609,121200000.0
2007-08-03 22:41:00,0.7609,0.7613,0.7609,0.7611,237300000.0
2007-08-03 22:42:00,0.76061,0.76105,0.76061,0.76069,1189600000.0
2007-08-03 22:43:00,0.7611,0.7611,0.76085,0.76105,106500000.0
2007-08-03 22:44:00,0.7611,0.7611,0.76095,0.761,22000000.0
2007-08-03 22:45:00,0.761,0.761,0.7605,0.761,116600000.0
2007-08-03 22:46:00,0.761,0.7611,0.7608,0.7608,38000000.0
2007-08-03 22:47:00,0.76089,0.76113,0.76088,0.76113,297799995.0
2007-08-03 22:48:00,0.76113,0.76113,0.76088,0.76104,555900002.0
2007-08-03 22:49:00,0.7608,0.7608,0.7604,0.7607,118400000.0
2007-08-03 22:50:00,0.7606,0.7606,0.7603,0.7604,60800000.0
2007-08-03 22:51:00,0.7602,0.7603,0.7601,0.7602,86500000.0
2007-08-03 22:52:00,0.7602,0.7603,0.76015,0.7603,52800000.0
2007-08-03 22:53:00,0.7603,0.7604,0.7602,0.7602,99000000.0
2007-08-03 22:54:00,0.7603,0.7605,0.7601,0.7603,75200000.0
2007-08-03 22:55:00,0.7603,0.76055,0.7602,0.7602,70000000.0
2007-08-03 22:56:00,0.7602,0.7602,0.76,0.76,29800000.0
2007-08-03 22:57:00,0.76,0.7606,0.76,0.7606,66200000.0
2007-08-03 22:58:00,0.7606,0.7607,0.7604,0.7604,55100000.0
2007-08-03 22:59:00,0.7604,0.7604,0.7598,0.76,87700000.0
2007-08-06 00:00:00,0.757,0.757,0.7567,0.7568,135600000.0
2007-08-06 00:01:00,0.757,0.7572,0.7568,0.7568,135600000.0
2007-08-06 00:02:00,0.7569,0.7569,0.7568,0.7568,135600000.0
2007-08-06 00:04:00,0.7567,0.7567,0.7561,0.7561,135600000.0
2007-08-06 00:05:00,0.7562,0.7562,0.7562,0.7562,135600000.0
2007-08-06 00:06:00,0.7561,0.7561,0.756,0.756,135600000.0
2007-08-06 00:07:00,0.7556,0.7559,0.7556,0.7559,135600000.0
2007-08-06 00:08:00,0.7557,0.756,0.7557,0.756,135600000.0
2007-08-06 00:09:00,0.7559,0.7559,0.7558,0.7558,135600000.0
2007-08-06 00:10:00,0.7559,0.7564,0.7559,0.7564,135600000.0
2007-08-06 00:11:00,0.7565,0.7565,0.756,0.7561,135600000.0
2007-08-06 00:12:00,0.7562,0.7565,0.7562,0.7565,135600000.0
2007-08-06 00:13:00,0.7564,0.7569,0.7564,0.7569,135600000.0
2007-08-06 00:14:00,0.757,0.7571,0.757,0.7571,135600000.0
2007-08-06 00:15:00,0.757,0.7574,0.757,0.7574,135600000.0
2007-08-06 00:16:00,0.7573,0.7573,0.7571,0.7572,135600000.0
2007-08-06 00:17:00,0.757,0.7571,0.7566,0.7566,135600000.0
2007-08-06 00:18:00,0.7567,0.7568,0.7567,0.7568,135600000.0
2007-08-06 00:19:00,0.7569,0.7569,0.7569,0.7569,135600000.0
2007-08-06 00:20:00,0.7571,0.7572,0.7571,0.7572,135600000.0
2007-08-06 00:21:00,0.7573,0.7573,0.7573,0.7573,135600000.0
2007-08-06 00:22:00,0.7574,0.7578,0.7574,0.7578,135600000.0
2007-08-06 00:23:00,0.7579,0.758,0.7579,0.7579,135600000.0
2007-08-06 00:24:00,0.758,0.7582,0.758,0.7582,135600000.0
2007-08-06 00:25:00,0.7585,0.7585,0.7582,0.7584,135600000.0
2007-08-06 00:26:00,0.7585,0.7586,0.7585,0.7585,135600000.0
2007-08-06 00:27:00,0.7584,0.7585,0.7583,0.7585,135600000.0
2007-08-06 00:28:00,0.7587,0.7587,0.7582,0.7582,135600000.0
2007-08-06 00:29:00,0.758,0.7582,0.758,0.7581,135600000.0
2007-08-06 00:30:00,0.7582,0.7582,0.7581,0.7581,135600000.0
2007-08-06 00:31:00,0.758,0.758,0.7574,0.7574,135600000.0
2007-08-06 00:32:00,0.7572,0.7572,0.757,0.757,135600000.0
2007-08-06 00:33:00,0.7571,0.7571,0.7571,0.7571,135600000.0
2007-08-06 00:37:00,0.757,0.757,0.7569,0.7569,135600000.0
2007-08-06 00:38:00,0.757,0.757,0.7568,0.7569,135600000.0
2007-08-06 00:39:00,0.7568,0.7569,0.7568,0.7569,135600000.0
2007-08-06 00:40:00,0.757,0.757,0.757,0.757,135600000.0
2007-08-06 00:41:00,0.7569,0.7569,0.7568,0.7569,135600000.0
2007-08-06 00:42:00,0.7568,0.757,0.7568,0.7568,135600000.0
2007-08-06 00:43:00,0.7567,0.7569,0.7567,0.7569,135600000.0
2007-08-06 00:44:00,0.757,0.757,0.7569,0.757,135600000.0
2007-08-06 00:45:00,0.7573,0.7575,0.7572,0.7573,135600000.0
2007-08-06 00:46:00,0.7572,0.7573,0.7572,0.7573,135600000.0
2007-08-06 00:47:00,0.7572,0.7573,0.7572,0.7573,135600000.0
2007-08-06 00:48:00,0.7575,0.7575,0.7572,0.7572,135600000.0
2007-08-06 00:49:00,0.7573,0.7573,0.7572,0.7572,135600000.0
2007-08-06 00:50:00,0.7573,0.7573,0.7573,0.7573,135600000.0
2007-08-06 00:51:00,0.7572,0.7572,0.7572,0.7572,135600000.0
2007-08-06 00:52:00,0.7568,0.7571,0.7568,0.7568,135600000.0
2007-08-06 00:53:00,0.7569,0.7569,0.7568,0.7569,135600000.0
2007-08-06 00:54:00,0.7571,0.7571,0.7569,0.7571,135600000.0
2007-08-06 00:55:00,0.757,0.7571,0.757,0.757,135600000.0
2007-08-06 00:56:00,0.7569,0.7569,0.7569,0.7569,135600000.0
2007-08-06 00:57:00,0.7568,0.7569,0.7568,0.7569,135600000.0
2007-08-06 00:58:00,0.7568,0.7569,0.7566,0.7567,135600000.0
2007-08-06 00:59:00,0.7569,0.7569,0.7565,0.7565,135600000.0
2007-08-06 01:00:00,0.7566,0.7566,0.7565,0.7566,135600000.0
2007-08-06 01:01:00,0.7567,0.7567,0.7565,0.7566,135600000.0
2007-08-06 01:03:00,0.7567,0.7567,0.7567,0.7567,135600000.0
2007-08-06 01:04:00,0.7568,0.7568,0.7567,0.7568,135600000.0
2007-08-06 01:05:00,0.757,0.757,0.7569,0.7569,135600000.0
2007-08-06 01:06:00,0.757,0.7571,0.7569,0.7569,135600000.0
2007-08-06 01:07:00,0.757,0.7572,0.7569,0.757,135600000.0
2007-08-06 01:08:00,0.7571,0.7572,0.7571,0.7572,135600000.0
2007-08-06 01:09:00,0.7574,0.7575,0.7573,0.7574,135600000.0
2007-08-06 01:10:00,0.7575,0.7577,0.7575,0.7577,135600000.0
2007-08-06 01:11:00,0.7576,0.7577,0.7576,0.7577,135600000.0
2007-08-06 01:12:00,0.7578,0.7579,0.7578,0.7579,135600000.0
2007-08-06 01:13:00,0.758,0.7581,0.7579,0.7581,135600000.0
2007-08-06 01:14:00,0.7583,0.7583,0.7583,0.7583,135600000.0
2007-08-06 01:15:00,0.7584,0.7584,0.7582,0.7582,135600000.0
2007-08-06 01:16:00,0.7581,0.7581,0.758,0.7581,135600000.0
2007-08-06 01:17:00,0.758,0.758,0.758,0.758,135600000.0
2007-08-06 01:18:00,0.7579,0.7581,0.7579,0.7579,135600000.0
2007-08-06 01:19:00,0.758,0.758,0.758,0.758,135600000.0
2007-08-06 01:20:00,0.7578,0.758,0.7578,0.758,135600000.0
2007-08-06 01:21:00,0.7579,0.7579,0.7579,0.7579,135600000.0
2007-08-06 01:22:00,0.758,0.758,0.7579,0.7579,135600000.0
2007-08-06 01:23:00,0.7578,0.7578,0.7578,0.7578,135600000.0
2007-08-06 01:24:00,0.7579,0.7581,0.7579,0.7581,135600000.0
2007-08-06 01:25:00,0.758,0.7581,0.758,0.7581,135600000.0
2007-08-06 01:28:00,0.758,0.758,0.7578,0.7578,135600000.0
2007-08-06 01:29:00,0.7577,0.7577,0.7576,0.7577,135600000.0
2007-08-06 01:30:00,0.7576,0.7576,0.7571,0.7573,135600000.0
2007-08-06 01:31:00,0.7572,0.7572,0.7572,0.7572,135600000.0
2007-08-06 01:32:00,0.7573,0.7573,0.7573,0.7573,135600000.0
2007-08-06 01:34:00,0.7574,0.7578,0.7574,0.7578,135600000.0
2007-08-06 01:35:00,0.7577,0.7578,0.7577,0.7578,135600000.0
2007-08-06 01:36:00,0.7577,0.7578,0.7577,0.7578,135600000.0
2007-08-06 01:37:00,0.7579,0.7579,0.7579,0.7579,135600000.0
2007-08-06 01:38:00,0.7578,0.7579,0.7578,0.7579,135600000.0
2007-08-06 01:39:00,0.7578,0.7579,0.7578,0.7579,135600000.0
2007-08-06 01:40:00,0.758,0.758,0.758,0.758,135600000.0
2007-08-06 01:41:00,0.7581,0.7582,0.7581,0.7581,135600000.0
2007-08-06 01:42:00,0.758,0.7582,0.758,0.7582,135600000.0
2007-08-06 01:43:00,0.758,0.7582,0.758,0.7581,135600000.0
2007-08-06 01:44:00,0.7583,0.7583,0.758,0.7581,135600000.0
2007-08-06 01:45:00,0.758,0.758,0.758,0.758,135600000.0
2007-08-06 01:46:00,0.7581,0.7581,0.7579,0.758,135600000.0
2007-08-06 01:47:00,0.7581,0.7581,0.7581,0.7581,135600000.0
2007-08-06 01:48:00,0.7582,0.7583,0.7582,0.7583,135600000.0
2007-08-06 01:50:00,0.7582,0.7583,0.7581,0.7581,135600000.0
2007-08-06 01:51:00,0.7582,0.7584,0.7582,0.7582,135600000.0
2007-08-06 01:52:00,0.7583,0.7583,0.7582,0.7582,135600000.0
2007-08-06 01:53:00,0.7583,0.7583,0.7583,0.7583,135600000.0
2007-08-06 01:54:00,0.7584,0.7584,0.7584,0.7584,135600000.0
2007-08-06 01:56:00,0.7585,0.7585,0.7585,0.7585,135600000.0
2007-08-06 01:59:00,0.7588,0.7589,0.7584,0.7585,135600000.0
2007-08-06 02:00:00,0.7584,0.7585,0.7584,0.7585,135600000.0
2007-08-06 02:01:00,0.7585,0.7587,0.7584,0.7587,853000007.0
2007-08-06 02:02:00,0.7587,0.7588,0.7586,0.7588,286300006.0
2007-08-06 02:03:00,0.7588,0.7588,0.7588,0.7588,17500000.0
2007-08-06 02:04:00,0.7588,0.7588,0.7587,0.7588,298700002.0
2007-08-06 02:05:00,0.759,0.7592,0.7585,0.7586,853399997.0
2007-08-06 02:06:00,0.7584,0.7586,0.7584,0.75855,206399999.0
2007-08-06 02:07:00,0.7586,0.75885,0.7586,0.7587,271800005.0
2007-08-06 02:08:00,0.75885,0.7589,0.75885,0.7589,11800000.0
2007-08-06 02:09:00,0.7589,0.7589,0.7588,0.7588,30600000.0
2007-08-06 02:10:00,0.75847,0.75886,0.75847,0.75867,101200002.0
2007-08-06 02:11:00,0.75857,0.75874,0.75842,0.75862,882299997.0
2007-08-06 02:12:00,0.7588,0.7589,0.7588,0.7589,244300001.0
2007-08-06 02:13:00,0.7589,0.7592,0.7588,0.7589,1068299994.0
2007-08-06 02:14:00,0.7589,0.759,0.7589,0.7589,210099998.0
2007-08-06 02:15:00,0.7589,0.759,0.7585,0.7586,545699999.0
2007-08-06 02:16:00,0.7586,0.7588,0.7585,0.7586,445900000.0
2007-08-06 02:17:00,0.7586,0.7587,0.7584,0.7587,181900000.0
2007-08-06 02:18:00,0.7587,0.7587,0.7585,0.7586,171999998.0
2007-08-06 02:19:00,0.7587,0.7587,0.7582,0.7583,240799999.0
2007-08-06 02:20:00,0.7583,0.7584,0.7582,0.7584,695099998.0
2007-08-06 02:21:00,0.7583,0.7587,0.7583,0.7586,588900004.0
2007-08-06 02:22:00,0.7586,0.7588,0.7586,0.7587,492600000.0
2007-08-06 02:23:00,0.7588,0.7591,0.7586,0.7587,581700002.0
2007-08-06 02:24:00,0.7587,0.7589,0.7587,0.7589,233099999.0
2007-08-06 02:25:00,0.7588,0.7588,0.7588,0.7588,28000000.0
2007-08-06 02:26:00,0.7588,0.7588,0.7588,0.7588,5600000.0
2007-08-06 02:27:00,0.7588,0.7588,0.7586,0.7586,114400002.0
2007-08-06 02:28:00,0.7587,0.7587,0.7587,0.7587,14400000.0
2007-08-06 02:29:00,0.7588,0.7588,0.7587,0.7587,90600000.0
2007-08-06 02:30:00,0.758,0.75867,0.758,0.75847,183499996.0
2007-08-06 02:31:00,0.7587,0.7587,0.7587,0.7587,16000000.0
2007-08-06 02:32:00,0.7588,0.7588,0.7587,0.7587,60200000.0
2007-08-06 02:33:00,0.7586,0.7587,0.7586,0.7587,24400000.0
2007-08-06 02:34:00,0.75842,0.75857,0.7582,0.75851,211999992.0
2007-08-06 02:35:00,0.7587,0.7587,0.7586,0.7586,111900000.0
2007-08-06 02:36:00,0.7587,0.7588,0.7587,0.7588,34300000.0
2007-08-06 02:37:00,0.7588,0.7591,0.7587,0.7591,271000001.0
2007-08-06 02:38:00,0.7591,0.7591,0.7591,0.7591,5600000.0
2007-08-06 02:39:00,0.7591,0.7591,0.759,0.759,73800001.0
2007-08-06 02:40:00,0.75853,0.75909,0.75853,0.75886,271499999.0
2007-08-06 02:41:00,0.7591,0.7591,0.7591,0.7591,19200000.0
2007-08-06 02:42:00,0.7591,0.7596,0.7591,0.7596,377299998.0
2007-08-06 02:43:00,0.7596,0.7598,0.7596,0.75965,217700001.0
2007-08-06 02:44:00,0.7597,0.7598,0.7595,0.7596,469099999.0
2007-08-06 02:45:00,0.75945,0.7597,0.75945,0.7596,395799995.0
2007-08-06 02:46:00,0.7595,0.7596,0.75945,0.75945,266200001.0
2007-08-06 02:47:00,0.75945,0.75945,0.75885,0.75885,988400002.0
2007-08-06 02:48:00,0.7589,0.759,0.7588,0.7589,511599994.0
2007-08-06 02:49:00,0.7589,0.7589,0.7583,0.7588,700300003.0
2007-08-06 02:50:00,0.7588,0.759,0.7586,0.7589,239199998.0
2007-08-06 02:51:00,0.7589,0.7589,0.7588,0.7588,174999999.0
2007-08-06 02:52:00,0.7588,0.759,0.7583,0.7585,901799995.0
2007-08-06 02:53:00,0.7586,0.7587,0.7581,0.7584,631299997.0
2007-08-06 02:54:00,0.7584,0.7588,0.7582,0.7585,860900002.0
2007-08-06 02:55:00,0.7586,0.759,0.7585,0.7588,487299998.0
2007-08-06 02:56:00,0.759,0.7591,0.7584,0.7586,909899993.0
2007-08-06 02:57:00,0.7586,0.759,0.7586,0.7586,706100003.0
2007-08-06 02:58:00,0.7586,0.7586,0.7582,0.7584,684700000.0
2007-08-06 02:59:00,0.7584,0.7584,0.758,0.7581,615899999.0
2007-08-06 03:00:00,0.7581,0.7581,0.7578,0.7579,365799996.0
2007-08-06 03:01:00,0.7579,0.758,0.75745,0.7575,1226500011.0
2007-08-06 03:02:00,0.75755,0.7576,0.7574,0.7576,449999997.0
2007-08-06 03:03:00,0.7576,0.7578,0.7575,0.7577,1642800000.0
2007-08-06 03:04:00,0.7577,0.7578,0.7577,0.7577,109700000.0
2007-08-06 03:05:00,0.7577,0.7581,0.7575,0.758,387100001.0
2007-08-06 03:06:00,0.7582,0.7582,0.7582,0.7582,105700000.0
2007-08-06 03:07:00,0.758,0.7581,0.75785,0.75785,337399997.0
2007-08-06 03:08:00,0.7579,0.7579,0.7579,0.7579,270900000.0
2007-08-06 03:09:00,0.7579,0.758,0.7578,0.7578,471500002.0
2007-08-06 03:10:00,0.7578,0.7578,0.7578,0.7578,121599998.0
2007-08-06 03:11:00,0.7578,0.7578,0.7578,0.7578,267999999.0
2007-08-06 03:12:00,0.7578,0.7578,0.7577,0.7577,117399999.0
2007-08-06 03:13:00,0.7577,0.7578,0.7577,0.7577,410899997.0
2007-08-06 03:14:00,0.7578,0.7578,0.7578,0.7578,33200000.0
2007-08-06 03:15:00,0.7578,0.7578,0.7577,0.7578,554100003.0
2007-08-06 03:16:00,0.7578,0.758,0.7577,0.7579,1089199995.0
2007-08-06 03:17:00,0.7579,0.7579,0.7578,0.75785,236700000.0
2007-08-06 03:18:00,0.75785,0.758,0.75785,0.7579,270500001.0
2007-08-06 03:19:00,0.7579,0.758,0.7578,0.7579,423099997.0
2007-08-06 03:20:00,0.7579,0.7579,0.7578,0.7579,237400001.0
2007-08-06 03:21:00,0.7579,0.7579,0.75775,0.7579,461600002.0
2007-08-06 03:22:00,0.7579,0.7579,0.7577,0.7577,330600000.0
2007-08-06 03:23:00,0.7578,0.7578,0.7576,0.7576,343899996.0
2007-08-06 03:24:00,0.7577,0.7579,0.7576,0.7578,397700007.0
2007-08-06 03:25:00,0.7578,0.758,0.7577,0.7579,396199996.0
2007-08-06 03:26:00,0.7579,0.7579,0.7576,0.7577,327700001.0
2007-08-06 03:27:00,0.7576,0.7577,0.7575,0.7577,184300003.0
2007-08-06 03:28:00,0.7577,0.7577,0.7574,0.7574,493199991.0
2007-08-06 03:29:00,0.7575,0.7575,0.7572,0.7574,638099997.0
2007-08-06 03:30:00,0.7574,0.7575,0.7573,0.75745,454900001.0
2007-08-06 03:31:00,0.7575,0.7575,0.7574,0.7575,169499999.0
2007-08-06 03:32:00,0.7575,0.7576,0.7575,0.7575,378600000.0
2007-08-06 03:33:00,0.7575,0.7575,0.75745,0.75745,218500000.0
2007-08-06 03:34:00,0.7575,0.7575,0.7575,0.7575,39000000.0
2007-08-06 03:35:00,0.7575,0.7575,0.7574,0.7574,408299992.0
2007-08-06 03:36:00,0.75745,0.7577,0.75745,0.7577,1053100001.0
2007-08-06 03:37:00,0.7577,0.7577,0.7576,0.7577,933299996.0
2007-08-06 03:38:00,0.7577,0.7577,0.7573,0.7574,707099999.0
2007-08-06 03:39:00,0.75735,0.75735,0.75735,0.75735,42200000.0
2007-08-06 03:40:00,0.7574,0.7577,0.7574,0.7576,1328299997.0
2007-08-06 03:41:00,0.7576,0.7577,0.7575,0.7577,328400002.0
2007-08-06 03:42:00,0.7577,0.7577,0.75745,0.75745,235600000.0
2007-08-06 03:43:00,0.7575,0.7575,0.7575,0.7575,87200000.0
2007-08-06 03:44:00,0.7575,0.7575,0.75735,0.7575,412900005.0
2007-08-06 03:45:00,0.7575,0.7575,0.7574,0.7574,185799997.0
2007-08-06 03:46:00,0.7574,0.758,0.7574,0.7576,1216100001.0
2007-08-06 03:47:00,0.7576,0.7577,0.7576,0.7577,143500001.0
2007-08-06 03:48:00,0.7576,0.7578,0.7576,0.7577,313700004.0
2007-08-06 03:49:00,0.7578,0.7578,0.7576,0.7577,430600003.0
2007-08-06 03:50:00,0.7578,0.7583,0.7577,0.7579,988200002.0
2007-08-06 03:51:00,0.758,0.7581,0.758,0.7581,76200000.0
2007-08-06 03:52:00,0.7581,0.7581,0.758,0.7581,250399999.0
2007-08-06 03:53:00,0.7581,0.7581,0.758,0.758,192799997.0
2007-08-06 03:54:00,0.758,0.758,0.75795,0.75795,163099999.0
2007-08-06 03:55:00,0.75795,0.758,0.7576,0.7578,537100002.0
2007-08-06 03:56:00,0.7578,0.7578,0.7576,0.7577,394900004.0
2007-08-06 03:57:00,0.7577,0.7577,0.7577,0.7577,181600000.0
2007-08-06 03:58:00,0.7577,0.7577,0.7576,0.7576,162400002.0
2007-08-06 03:59:00,0.7576,0.7578,0.7576,0.7578,181299999.0
2007-08-06 04:00:00,0.7577,0.7578,0.7577,0.7578,103300000.0
2007-08-06 04:01:00,0.7578,0.7578,0.7578,0.7578,143000000.0
2007-08-06 04:02:00,0.7578,0.7579,0.7578,0.7578,309300002.0
2007-08-06 04:03:00,0.7578,0.7578,0.7577,0.7577,86700002.0
2007-08-06 04:04:00,0.7578,0.7578,0.7578,0.7578,230299995.0
2007-08-06 04:05:00,0.7578,0.7578,0.7578,0.7578,116800000.0
2007-08-06 04:06:00,0.7578,0.758,0.7577,0.7579,482900001.0
2007-08-06 04:07:00,0.7579,0.7579,0.75785,0.7579,112800000.0
2007-08-06 04:08:00,0.7579,0.7579,0.7579,0.7579,80000000.0
2007-08-06 04:09:00,0.758,0.758,0.75785,0.758,221299998.0
2007-08-06 04:10:00,0.758,0.7583,0.7579,0.7583,498899997.0
2007-08-06 04:11:00,0.7583,0.7583,0.7579,0.758,475200003.0
2007-08-06 04:12:00,0.758,0.758,0.7579,0.758,286400004.0
2007-08-06 04:13:00,0.7582,0.7583,0.7579,0.758,664500000.0
2007-08-06 04:14:00,0.75795,0.758,0.7579,0.7579,437699994.0
2007-08-06 04:15:00,0.7579,0.758,0.7578,0.75785,416700005.0
2007-08-06 04:16:00,0.7579,0.7579,0.7578,0.7578,106199998.0
2007-08-06 04:17:00,0.7578,0.7578,0.7576,0.7576,340800000.0
2007-08-06 04:18:00,0.7577,0.7577,0.7576,0.7577,135900000.0
2007-08-06 04:19:00,0.7577,0.7578,0.7576,0.7577,307199995.0
2007-08-06 04:20:00,0.7577,0.7579,0.7577,0.7578,284300001.0
2007-08-06 04:21:00,0.7578,0.7579,0.7578,0.7579,135600000.0
2007-08-06 04:22:00,0.7579,0.7579,0.7578,0.7578,241400002.0
2007-08-06 04:23:00,0.7578,0.7578,0.7577,0.7577,119000000.0
2007-08-06 04:24:00,0.7578,0.7578,0.7577,0.7577,50600000.0
2007-08-06 04:25:00,0.7578,0.7578,0.7577,0.7578,354899999.0
2007-08-06 04:26:00,0.7578,0.7578,0.7576,0.7577,465600004.0
2007-08-06 04:27:00,0.7577,0.7577,0.7575,0.7575,465100001.0
2007-08-06 04:28:00,0.7575,0.7576,0.75745,0.7575,243999998.0
2007-08-06 04:29:00,0.7575,0.7576,0.7575,0.7575,176600000.0
2007-08-06 04:30:00,0.75724,0.75777,0.75724,0.7575,253699999.0
2007-08-06 04:31:00,0.75764,0.75764,0.75722,0.75722,50300000.0
2007-08-06 04:32:00,0.7575,0.7575,0.7575,0.7575,192100003.0
2007-08-06 04:33:00,0.7575,0.7575,0.7573,0.7574,340399999.0
2007-08-06 04:34:00,0.7574,0.7574,0.7572,0.7572,128499999.0
2007-08-06 04:35:00,0.7572,0.7574,0.757,0.757,643099994.0
2007-08-06 04:36:00,0.757,0.7572,0.7569,0.757,762300003.0
2007-08-06 04:37:00,0.7571,0.7571,0.757,0.75705,336900001.0
2007-08-06 04:38:00,0.75676,0.75688,0.75663,0.75674,256000001.0
2007-08-06 04:39:00,0.7571,0.7571,0.7571,0.7571,79199996.0
2007-08-06 04:40:00,0.7571,0.7571,0.7567,0.7567,297199996.0
2007-08-06 04:41:00,0.7568,0.757,0.7566,0.7567,541299999.0
2007-08-06 04:42:00,0.7568,0.7569,0.7568,0.7568,91500000.0
2007-08-06 04:43:00,0.7568,0.7569,0.7568,0.7569,95000000.0
2007-08-06 04:44:00,0.7568,0.7569,0.7565,0.7565,900600001.0
2007-08-06 04:45:00,0.7565,0.7566,0.75645,0.75645,212800001.0
2007-08-06 04:46:00,0.7565,0.7567,0.7565,0.7567,282899998.0
2007-08-06 04:47:00,0.7567,0.7567,0.7566,0.7566,348400000.0
2007-08-06 04:48:00,0.7567,0.7568,0.75665,0.7568,529500005.0
2007-08-06 04:49:00,0.7568,0.7568,0.7567,0.7568,469100000.0
2007-08-06 04:50:00,0.7568,0.7568,0.7568,0.7568,381600004.0
2007-08-06 04:51:00,0.7568,0.7568,0.7568,0.7568,471400003.0
2007-08-06 04:52:00,0.7568,0.7568,0.75675,0.7568,270799995.0
2007-08-06 04:53:00,0.75675,0.757,0.75675,0.7569,474300003.0
2007-08-06 04:54:00,0.7569,0.7569,0.7569,0.7569,334400012.0
2007-08-06 04:55:00,0.757,0.7571,0.757,0.7571,421600000.0
2007-08-06 04:56:00,0.7572,0.7573,0.7571,0.7573,291200001.0
2007-08-06 04:57:00,0.7573,0.7579,0.7571,0.7576,1516000002.0
2007-08-06 04:58:00,0.7576,0.7576,0.7573,0.7575,891600001.0
2007-08-06 04:59:00,0.7575,0.7575,0.7575,0.7575,95600000.0
2007-08-06 05:00:00,0.7575,0.7575,0.75735,0.7574,245399992.0
2007-08-06 05:01:00,0.7574,0.7574,0.7573,0.7574,75200000.0
2007-08-06 05:02:00,0.7574,0.7574,0.7573,0.7573,45700000.0
2007-08-06 05:03:00,0.7574,0.7575,0.7573,0.75745,253699997.0
2007-08-06 05:04:00,0.7575,0.7577,0.7574,0.7577,321700001.0
2007-08-06 05:05:00,0.7577,0.7577,0.7577,0.7577,32000000.0
2007-08-06 05:06:00,0.7577,0.7577,0.75765,0.7577,183899999.0
2007-08-06 05:07:00,0.7577,0.7577,0.75745,0.7575,71000000.0
2007-08-06 05:08:00,0.7575,0.7575,0.75745,0.7575,155200000.0
2007-08-06 05:09:00,0.7575,0.7576,0.7575,0.7576,192600000.0
2007-08-06 05:10:00,0.7576,0.7576,0.7575,0.7576,168400000.0
2007-08-06 05:11:00,0.7576,0.7577,0.7575,0.7575,415800004.0
2007-08-06 05:12:00,0.7575,0.75765,0.7574,0.75765,586399998.0
2007-08-06 05:13:00,0.7577,0.7579,0.7576,0.7579,341299997.0
2007-08-06 05:14:00,0.7579,0.7579,0.7577,0.7577,257600005.0
2007-08-06 05:15:00,0.7577,0.7578,0.7577,0.7578,131800004.0
2007-08-06 05:16:00,0.7577,0.7579,0.7577,0.7578,290299998.0
2007-08-06 05:17:00,0.7579,0.7579,0.7578,0.7579,617200000.0
2007-08-06 05:18:00,0.7579,0.7579,0.7578,0.7578,320199999.0
2007-08-06 05:19:00,0.7578,0.7578,0.75775,0.7578,107400000.0
2007-08-06 05:20:00,0.75775,0.7578,0.7577,0.7577,453899996.0
2007-08-06 05:21:00,0.7577,0.7577,0.7576,0.7576,345600001.0
2007-08-06 05:22:00,0.7576,0.7576,0.7575,0.7576,224300004.0
2007-08-06 05:23:00,0.7576,0.7576,0.7576,0.7576,256800005.0
2007-08-06 05:24:00,0.7576,0.7576,0.7576,0.7576,155500000.0
2007-08-06 05:25:00,0.7576,0.7577,0.7575,0.7577,556399992.0
2007-08-06 05:26:00,0.7577,0.7577,0.7577,0.7577,37600000.0
2007-08-06 05:27:00,0.7578,0.7579,0.7577,0.7579,385700004.0
2007-08-06 05:28:00,0.7579,0.7579,0.7579,0.7579,107500000.0
2007-08-06 05:29:00,0.7579,0.7579,0.7579,0.7579,63800000.0
2007-08-06 05:30:00,0.75785,0.7579,0.7577,0.7578,369900001.0
2007-08-06 05:31:00,0.7578,0.7578,0.7578,0.7578,239900000.0
2007-08-06 05:32:00,0.7578,0.7578,0.7578,0.7578,134600000.0
2007-08-06 05:33:00,0.7577,0.7579,0.7577,0.7579,159099999.0
2007-08-06 05:34:00,0.7579,0.7579,0.7578,0.7578,171900000.0
2007-08-06 05:35:00,0.7578,0.7578,0.7578,0.7578,177199999.0
2007-08-06 05:36:00,0.7578,0.7579,0.7577,0.7579,308200001.0
2007-08-06 05:37:00,0.7579,0.7579,0.7579,0.7579,107700001.0
2007-08-06 05:38:00,0.75785,0.7579,0.75785,0.7579,40800001.0
2007-08-06 05:39:00,0.7579,0.7579,0.7578,0.7578,93500001.0
2007-08-06 05:40:00,0.7578,0.7579,0.7578,0.7578,284600000.0
2007-08-06 05:41:00,0.7579,0.7579,0.7578,0.7579,226600001.0
2007-08-06 05:42:00,0.7578,0.7579,0.7578,0.7578,362000007.0
2007-08-06 05:43:00,0.7579,0.7579,0.7577,0.7579,230700000.0
2007-08-06 05:44:00,0.7579,0.7579,0.7576,0.7579,556299998.0
2007-08-06 05:45:00,0.7579,0.7579,0.7578,0.7578,324000002.0
2007-08-06 05:46:00,0.7578,0.7578,0.7578,0.7578,30400000.0
2007-08-06 05:47:00,0.7579,0.7579,0.7579,0.7579,88000000.0
2007-08-06 05:48:00,0.7579,0.7579,0.7579,0.7579,88000000.0
2007-08-06 05:49:00,0.7579,0.758,0.7578,0.7578,341600001.0
2007-08-06 05:50:00,0.7578,0.7579,0.7578,0.7579,136500000.0
2007-08-06 05:51:00,0.7578,0.7579,0.75775,0.7579,259999999.0
2007-08-06 05:52:00,0.7579,0.7579,0.7578,0.7579,242199998.0
2007-08-06 05:53:00,0.7579,0.7579,0.7578,0.7578,227999998.0
2007-08-06 05:54:00,0.7578,0.7578,0.7576,0.7577,212700001.0
2007-08-06 05:55:00,0.7577,0.7577,0.7577,0.7577,130000002.0
2007-08-06 05:56:00,0.7578,0.7578,0.7578,0.7578,293500002.0
2007-08-06 05:57:00,0.7578,0.7578,0.7578,0.7578,150400000.0
2007-08-06 05:58:00,0.7578,0.7578,0.7577,0.7578,146999998.0
2007-08-06 05:59:00,0.7578,0.7578,0.75775,0.7578,46999999.0
2007-08-06 06:00:00,0.7578,0.7578,0.7577,0.7577,356200003.0
2007-08-06 06:01:00,0.7577,0.7577,0.7575,0.7576,407499997.0
2007-08-06 06:02:00,0.7576,0.7576,0.7576,0.7576,129600003.0
2007-08-06 06:03:00,0.7575,0.7577,0.7574,0.7576,246400002.0
2007-08-06 06:04:00,0.7576,0.7576,0.7575,0.7576,364299993.0
2007-08-06 06:05:00,0.7576,0.7576,0.7575,0.7575,214000000.0
2007-08-06 06:06:00,0.7575,0.7576,0.7575,0.7576,115500000.0
2007-08-06 06:07:00,0.7576,0.7576,0.7576,0.7576,426599997.0
2007-08-06 06:08:00,0.7576,0.7576,0.7574,0.7576,234799998.0
2007-08-06 06:09:00,0.7576,0.7576,0.7576,0.7576,16799999.0
2007-08-06 06:10:00,0.7576,0.7576,0.7576,0.7576,12800000.0
2007-08-06 06:11:00,0.75707,0.7574,0.75703,0.7574,257200000.0
2007-08-06 06:12:00,0.7576,0.7576,0.75735,0.7575,435899995.0
2007-08-06 06:13:00,0.7575,0.7575,0.7572,0.7573,795899997.0
2007-08-06 06:14:00,0.7573,0.7575,0.7573,0.7575,338399998.0
2007-08-06 06:15:00,0.7575,0.7576,0.7573,0.7574,436500003.0
2007-08-06 06:16:00,0.7572,0.75734,0.75709,0.75726,97600000.0
2007-08-06 06:17:00,0.7575,0.7575,0.7573,0.7573,269099995.0
2007-08-06 06:18:00,0.7575,0.7575,0.7574,0.7575,126800000.0
2007-08-06 06:19:00,0.75723,0.75737,0.7571,0.75714,422900000.0
2007-08-06 06:20:00,0.7575,0.7575,0.7575,0.7575,122299997.0
2007-08-06 06:21:00,0.7575,0.7575,0.7574,0.75745,432600004.0
2007-08-06 06:22:00,0.75745,0.7576,0.7573,0.7576,541199998.0
2007-08-06 06:23:00,0.7576,0.7576,0.7575,0.7576,459499993.0
2007-08-06 06:24:00,0.75755,0.7576,0.7571,0.7573,250599999.0
2007-08-06 06:25:00,0.7573,0.7575,0.7573,0.7574,466300002.0
2007-08-06 06:26:00,0.7574,0.7575,0.7574,0.7575,207800000.0
2007-08-06 06:27:00,0.7575,0.7576,0.7575,0.7576,301099998.0
2007-08-06 06:28:00,0.7576,0.7576,0.7575,0.7575,390599999.0
2007-08-06 06:29:00,0.7575,0.7577,0.7575,0.7576,500300003.0
2007-08-06 06:30:00,0.7576,0.7577,0.7575,0.7577,215500004.0
2007-08-06 06:31:00,0.7577,0.7577,0.7577,0.7577,163899993.0
2007-08-06 06:32:00,0.7578,0.7578,0.7577,0.7578,270999999.0
2007-08-06 06:33:00,0.7579,0.7583,0.7578,0.7581,661399999.0
2007-08-06 06:34:00,0.75805,0.7581,0.758,0.758,188300001.0
2007-08-06 06:35:00,0.758,0.7581,0.7579,0.758,531899999.0
2007-08-06 06:36:00,0.7581,0.7582,0.7579,0.758,638299998.0
2007-08-06 06:37:00,0.758,0.7581,0.75795,0.758,599199999.0
2007-08-06 06:38:00,0.758,0.7581,0.758,0.7581,121400004.0
2007-08-06 06:39:00,0.7581,0.7581,0.758,0.758,99800004.0
2007-08-06 06:40:00,0.7581,0.7581,0.75805,0.7581,71300001.0
2007-08-06 06:41:00,0.7581,0.7581,0.758,0.75805,165399999.0
2007-08-06 06:42:00,0.7581,0.7581,0.7581,0.7581,6600000.0
2007-08-06 06:43:00,0.758,0.7582,0.7579,0.7582,1332099997.0
2007-08-06 06:44:00,0.7582,0.7582,0.7582,0.7582,67800000.0
2007-08-06 06:45:00,0.7581,0.7582,0.7581,0.7581,276900000.0
2007-08-06 06:46:00,0.7582,0.7582,0.7581,0.7582,185100002.0
2007-08-06 06:47:00,0.7582,0.7582,0.7581,0.7581,138000000.0
2007-08-06 06:48:00,0.7581,0.7585,0.7581,0.75835,803900003.0
2007-08-06 06:49:00,0.7584,0.7584,0.7582,0.7584,339600002.0
2007-08-06 06:50:00,0.7585,0.7585,0.7583,0.7583,282899999.0
2007-08-06 06:51:00,0.7584,0.7585,0.7584,0.7585,151200000.0
2007-08-06 06:52:00,0.7585,0.7585,0.7584,0.7584,128400000.0
2007-08-06 06:53:00,0.7584,0.7584,0.7583,0.7584,238799998.0
2007-08-06 06:54:00,0.7584,0.7584,0.7582,0.7582,87300000.0
2007-08-06 06:55:00,0.7584,0.7584,0.7584,0.7584,217500000.0
2007-08-06 06:56:00,0.7584,0.7584,0.7583,0.7584,129100000.0
2007-08-06 06:57:00,0.7584,0.7585,0.7584,0.7585,167200000.0
2007-08-06 06:58:00,0.7585,0.7585,0.7585,0.7585,66400000.0
2007-08-06 06:59:00,0.75792,0.75831,0.7578,0.75801,1385599991.0
2007-08-06 07:00:00,0.7582,0.7585,0.7581,0.75812,427499997.0
2007-08-06 07:01:00,0.75817,0.75833,0.75811,0.75832,473199999.0
2007-08-06 07:02:00,0.7585,0.7585,0.7585,0.7585,5600000.0
2007-08-06 07:03:00,0.7585,0.7585,0.7584,0.7584,65700000.0
2007-08-06 07:04:00,0.7586,0.7586,0.7585,0.7585,71000000.0
2007-08-06 07:05:00,0.7585,0.7585,0.7582,0.7583,469200002.0
2007-08-06 07:06:00,0.7583,0.7585,0.7583,0.7585,113199998.0
2007-08-06 07:07:00,0.7585,0.7585,0.7585,0.7585,34500000.0
2007-08-06 07:08:00,0.7585,0.7585,0.7584,0.7584,124500000.0
2007-08-06 07:09:00,0.7584,0.7585,0.7584,0.7585,23000000.0
2007-08-06 07:10:00,0.7585,0.7585,0.7585,0.7585,57000000.0
2007-08-06 07:11:00,0.7585,0.7586,0.7585,0.7586,199300000.0
2007-08-06 07:12:00,0.7586,0.7586,0.7585,0.7586,78900000.0
2007-08-06 07:13:00,0.7586,0.7588,0.7586,0.7587,70500000.0
2007-08-06 07:14:00,0.7587,0.7588,0.7585,0.7585,551399999.0
2007-08-06 07:15:00,0.7587,0.7587,0.7586,0.7586,233400000.0
2007-08-06 07:16:00,0.7586,0.7586,0.7585,0.7586,101600000.0
2007-08-06 07:17:00,0.7586,0.7586,0.7586,0.7586,44000000.0
2007-08-06 07:18:00,0.7586,0.7587,0.7586,0.7587,29500000.0
2007-08-06 07:19:00,0.7587,0.7587,0.7586,0.7586,58200000.0
2007-08-06 07:20:00,0.7586,0.7586,0.7586,0.7586,8800000.0
2007-08-06 07:21:00,0.758,0.75835,0.75797,0.75823,1540000008.0
2007-08-06 07:22:00,0.7586,0.7586,0.7584,0.7586,156300002.0
2007-08-06 07:23:00,0.7585,0.7586,0.7583,0.7586,254400000.0
2007-08-06 07:24:00,0.7586,0.7586,0.7582,0.7583,240799995.0
2007-08-06 07:25:00,0.7584,0.7584,0.7584,0.7584,5600000.0
2007-08-06 07:26:00,0.7584,0.7584,0.7583,0.7583,27200000.0
2007-08-06 07:27:00,0.7584,0.7585,0.7584,0.7585,47100000.0
2007-08-06 07:28:00,0.75813,0.75837,0.75787,0.75815,1184500001.0
2007-08-06 07:29:00,0.7585,0.7585,0.7585,0.7585,10700000.0
2007-08-06 07:30:00,0.7585,0.7586,0.7584,0.7585,132199998.0
2007-08-06 07:31:00,0.7586,0.7586,0.7585,0.7585,92000000.0
2007-08-06 07:32:00,0.7586,0.7587,0.7586,0.7587,165599999.0
2007-08-06 07:33:00,0.7587,0.7587,0.7586,0.7586,29199999.0
2007-08-06 07:34:00,0.7587,0.759,0.7586,0.7589,286599988.0
2007-08-06 07:35:00,0.759,0.7591,0.7588,0.759,332199999.0
2007-08-06 07:36:00,0.7591,0.7595,0.759,0.7595,290700000.0
2007-08-06 07:37:00,0.7595,0.7595,0.7594,0.7595,104100000.0
2007-08-06 07:38:00,0.7595,0.7595,0.7594,0.7595,237100000.0
2007-08-06 07:39:00,0.7594,0.7594,0.7591,0.7591,297199998.0
2007-08-06 07:40:00,0.7591,0.7591,0.759,0.7591,187600000.0
2007-08-06 07:41:00,0.7591,0.7592,0.759,0.7592,337000000.0
2007-08-06 07:42:00,0.7591,0.7592,0.7591,0.7591,229999993.0
2007-08-06 07:43:00,0.7591,0.7591,0.7589,0.759,208300003.0
2007-08-06 07:44:00,0.759,0.759,0.7587,0.7588,340299999.0
2007-08-06 07:45:00,0.7588,0.7589,0.7588,0.7589,76800000.0
2007-08-06 07:46:00,0.7589,0.7589,0.7589,0.7589,4000000.0
2007-08-06 07:47:00,0.7589,0.7592,0.7589,0.7592,153800000.0
2007-08-06 07:48:00,0.7591,0.7591,0.7589,0.759,481600004.0
2007-08-06 07:49:00,0.759,0.759,0.7589,0.7589,74500000.0
2007-08-06 07:50:00,0.75856,0.75883,0.75839,0.75839,258599997.0
2007-08-06 07:51:00,0.7589,0.7589,0.7589,0.7589,69199997.0
2007-08-06 07:52:00,0.759,0.759,0.7589,0.7589,226700000.0
2007-08-06 07:53:00,0.7589,0.7589,0.7588,0.7588,124999999.0
2007-08-06 07:54:00,0.7589,0.7589,0.7587,0.7588,306499998.0
2007-08-06 07:55:00,0.7589,0.7589,0.7587,0.7589,182200001.0
2007-08-06 07:56:00,0.7589,0.7589,0.7586,0.7587,339500000.0
2007-08-06 07:57:00,0.7586,0.7586,0.7586,0.7586,24600000.0
2007-08-06 07:58:00,0.7587,0.7587,0.7587,0.7587,27200000.0
2007-08-06 07:59:00,0.7586,0.7587,0.7586,0.7586,286699999.0
2007-08-06 08:00:00,0.7586,0.7586,0.7583,0.7583,364300001.0
2007-08-06 08:01:00,0.7583,0.7586,0.7581,0.7582,657200001.0
2007-08-06 08:02:00,0.7582,0.7584,0.7582,0.7583,182799999.0
2007-08-06 08:03:00,0.7583,0.7585,0.7583,0.7583,392500002.0
2007-08-06 08:04:00,0.7584,0.7584,0.7584,0.7584,4800000.0
2007-08-06 08:05:00,0.7585,0.7586,0.7584,0.7586,94000000.0
2007-08-06 08:06:00,0.7585,0.7586,0.7585,0.7586,201600000.0
2007-08-06 08:07:00,0.7586,0.7586,0.7586,0.7586,9600000.0
2007-08-06 08:08:00,0.7586,0.7587,0.7586,0.7586,354200000.0
2007-08-06 08:09:00,0.7586,0.7587,0.75855,0.75855,300499999.0
2007-08-06 08:10:00,0.7586,0.7586,0.75855,0.7586,429899995.0
2007-08-06 08:11:00,0.7585,0.7587,0.7585,0.7586,219900000.0
2007-08-06 08:12:00,0.7587,0.7587,0.7584,0.7585,846000004.0
2007-08-06 08:13:00,0.7585,0.7586,0.7585,0.7586,125799999.0
2007-08-06 08:14:00,0.7586,0.7586,0.7584,0.7584,346000001.0
2007-08-06 08:15:00,0.75835,0.7585,0.7583,0.7585,439200001.0
2007-08-06 08:16:00,0.7585,0.7588,0.7585,0.7588,274000000.0
2007-08-06 08:17:00,0.7588,0.7591,0.7587,0.7587,863599998.0
2007-08-06 08:18:00,0.75865,0.7591,0.7586,0.7589,602999994.0
2007-08-06 08:19:00,0.7588,0.7591,0.7588,0.7589,471800001.0
2007-08-06 08:20:00,0.7589,0.7589,0.7589,0.7589,19600000.0
2007-08-06 08:21:00,0.7589,0.7591,0.7589,0.759,297100000.0
2007-08-06 08:22:00,0.759,0.759,0.759,0.759,57200000.0
2007-08-06 08:23:00,0.759,0.759,0.7589,0.7589,337000003.0
2007-08-06 08:24:00,0.7589,0.7592,0.7589,0.759,560100001.0
2007-08-06 08:25:00,0.7589,0.759,0.7589,0.759,255800004.0
2007-08-06 08:26:00,0.759,0.7591,0.759,0.7591,274800001.0
2007-08-06 08:27:00,0.759,0.7591,0.759,0.7591,218999998.0
2007-08-06 08:28:00,0.7591,0.7592,0.759,0.7592,352799999.0
2007-08-06 08:29:00,0.7592,0.7592,0.759,0.7591,317500000.0
2007-08-06 08:30:00,0.7591,0.7592,0.75905,0.7592,27300000.0
2007-08-06 08:31:00,0.7592,0.7593,0.7591,0.7593,188899999.0
2007-08-06 08:32:00,0.7593,0.7593,0.7591,0.7591,78899999.0
2007-08-06 08:33:00,0.7592,0.7594,0.7592,0.7594,397999995.0
2007-08-06 08:34:00,0.7594,0.7594,0.7594,0.7594,192100003.0
2007-08-06 08:35:00,0.7595,0.7595,0.7593,0.7594,717499998.0
2007-08-06 08:36:00,0.7593,0.7594,0.7593,0.7594,546699988.0
2007-08-06 08:37:00,0.7594,0.7594,0.7591,0.7593,518700005.0
2007-08-06 08:38:00,0.75925,0.7593,0.759,0.7591,755600003.0
2007-08-06 08:39:00,0.7591,0.7591,0.7589,0.7589,120299998.0
2007-08-06 08:40:00,0.75885,0.7591,0.75885,0.7591,755799996.0
2007-08-06 08:41:00,0.7591,0.7591,0.7589,0.7591,520500002.0
2007-08-06 08:42:00,0.759,0.7591,0.759,0.7591,137900000.0
2007-08-06 08:43:00,0.759,0.7591,0.759,0.7591,302300000.0
2007-08-06 08:44:00,0.7591,0.7591,0.759,0.759,208000000.0
2007-08-06 08:45:00,0.759,0.7591,0.759,0.759,270400001.0
2007-08-06 08:46:00,0.759,0.759,0.75885,0.759,453400001.0
2007-08-06 08:47:00,0.759,0.7591,0.759,0.759,66000002.0
2007-08-06 08:48:00,0.759,0.759,0.759,0.759,53200001.0
2007-08-06 08:49:00,0.759,0.759,0.7588,0.759,559699996.0
2007-08-06 08:50:00,0.7591,0.7591,0.759,0.759,653500000.0
2007-08-06 08:51:00,0.7589,0.759,0.7589,0.759,481599999.0
2007-08-06 08:52:00,0.759,0.759,0.7588,0.7589,514400001.0
2007-08-06 08:53:00,0.7589,0.759,0.7587,0.7587,450500005.0
2007-08-06 08:54:00,0.7588,0.759,0.7587,0.75895,1640800017.0
2007-08-06 08:55:00,0.759,0.759,0.7586,0.7587,945500011.0
2007-08-06 08:56:00,0.7588,0.7588,0.7586,0.7586,344599998.0
2007-08-06 08:57:00,0.7587,0.7588,0.7587,0.7588,290699996.0
2007-08-06 08:58:00,0.7588,0.7588,0.75875,0.75875,231800000.0
2007-08-06 08:59:00,0.7588,0.7589,0.7587,0.7589,1105800004.0
2007-08-06 09:00:00,0.7589,0.759,0.7587,0.7588,1071200007.0
2007-08-06 09:01:00,0.7588,0.7588,0.7586,0.75865,328099998.0
2007-08-06 09:02:00,0.7587,0.7587,0.7584,0.7584,286400001.0
2007-08-06 09:03:00,0.7584,0.7586,0.7584,0.7586,591200000.0
2007-08-06 09:04:00,0.7586,0.7589,0.7585,0.75885,1340700001.0
2007-08-06 09:05:00,0.7589,0.7591,0.7588,0.7589,2020600002.0
2007-08-06 09:06:00,0.7589,0.759,0.7589,0.759,550199999.0
2007-08-06 09:07:00,0.759,0.7592,0.759,0.7592,734999998.0
2007-08-06 09:08:00,0.7592,0.7594,0.759,0.759,1197500000.0
2007-08-06 09:09:00,0.759,0.7591,0.7589,0.759,1078500003.0
2007-08-06 09:10:00,0.7589,0.759,0.7586,0.7588,617999990.0
2007-08-06 09:11:00,0.7588,0.7588,0.7587,0.7588,177600002.0
2007-08-06 09:12:00,0.7587,0.7589,0.7586,0.7589,621200001.0
2007-08-06 09:13:00,0.7589,0.7589,0.7589,0.7589,51200000.0
2007-08-06 09:14:00,0.759,0.759,0.7589,0.759,180999998.0
2007-08-06 09:15:00,0.7591,0.7591,0.759,0.759,166700000.0
2007-08-06 09:16:00,0.759,0.7591,0.759,0.759,458699996.0
2007-08-06 09:17:00,0.759,0.7594,0.759,0.7594,417700001.0
2007-08-06 09:18:00,0.7594,0.7594,0.7593,0.7593,59900000.0
2007-08-06 09:19:00,0.7594,0.7594,0.7593,0.7594,114600000.0
2007-08-06 09:20:00,0.7593,0.7596,0.7593,0.7596,258700000.0
2007-08-06 09:21:00,0.7596,0.7599,0.7596,0.7597,546400004.0
2007-08-06 09:22:00,0.7598,0.7598,0.7594,0.7596,1183599999.0
2007-08-06 09:23:00,0.7596,0.7596,0.7595,0.7596,858600010.0
2007-08-06 09:24:00,0.7596,0.7597,0.7596,0.7596,440899999.0
2007-08-06 09:25:00,0.7596,0.7597,0.75955,0.7597,589700005.0
2007-08-06 09:26:00,0.7598,0.76,0.7596,0.76,1374599997.0
2007-08-06 09:27:00,0.7602,0.7607,0.7602,0.7607,1906999987.0
2007-08-06 09:28:00,0.7608,0.7611,0.7608,0.7611,1906999987.0
2007-08-06 09:29:00,0.7611,0.7613,0.761,0.7612,1906999987.0
2007-08-06 09:30:00,0.7612,0.7614,0.7609,0.7609,1347600006.0
2007-08-06 09:31:00,0.7609,0.761,0.7609,0.7609,1427499992.0
2007-08-06 09:32:00,0.7609,0.761,0.7609,0.761,1528099998.0
2007-08-06 09:33:00,0.761,0.7611,0.76095,0.76095,738000005.0
2007-08-06 09:34:00,0.7609,0.7611,0.7608,0.7608,572200003.0
2007-08-06 09:35:00,0.7609,0.761,0.7608,0.76095,320700004.0
2007-08-06 09:36:00,0.7609,0.7611,0.7609,0.7611,1100399993.0
2007-08-06 09:37:00,0.7611,0.7615,0.7611,0.7614,890399993.0
2007-08-06 09:38:00,0.7614,0.7615,0.7614,0.7615,837499999.0
2007-08-06 09:39:00,0.7614,0.7616,0.7613,0.7616,422899999.0
2007-08-06 09:40:00,0.7617,0.7617,0.7614,0.7616,926199992.0
2007-08-06 09:41:00,0.7616,0.7617,0.7613,0.7615,2144400002.0
2007-08-06 09:42:00,0.7615,0.7617,0.7615,0.7615,1337999995.0
2007-08-06 09:43:00,0.7617,0.7617,0.7612,0.7613,1833599996.0
2007-08-06 09:44:00,0.7613,0.7613,0.7613,0.7613,266799998.0
2007-08-06 09:45:00,0.7612,0.7612,0.7608,0.7609,1285899996.0
2007-08-06 09:46:00,0.7609,0.7609,0.7607,0.7608,1285899996.0
2007-08-06 09:47:00,0.7608,0.7608,0.7607,0.7607,275100000.0
2007-08-06 09:48:00,0.7607,0.7608,0.7606,0.7607,787200000.0
2007-08-06 09:49:00,0.7607,0.7608,0.7607,0.7608,180300000.0
2007-08-06 09:50:00,0.7608,0.761,0.7608,0.7609,611600003.0
2007-08-06 09:51:00,0.761,0.761,0.7608,0.761,861499998.0
2007-08-06 09:52:00,0.761,0.761,0.7609,0.7609,322300000.0
2007-08-06 09:53:00,0.7609,0.7609,0.7609,0.7609,199099999.0
2007-08-06 09:54:00,0.7608,0.7608,0.7606,0.7606,546199996.0
2007-08-06 09:55:00,0.7606,0.7606,0.7602,0.7604,1574699999.0
2007-08-06 09:56:00,0.7603,0.7604,0.7602,0.7602,816799997.0
2007-08-06 09:57:00,0.7602,0.7603,0.7602,0.7603,353500003.0
2007-08-06 09:58:00,0.7603,0.7606,0.7603,0.7606,890600000.0
2007-08-06 09:59:00,0.7606,0.7606,0.7606,0.7606,108500001.0
2007-08-06 10:00:00,0.7607,0.7607,0.7605,0.7605,324000000.0
2007-08-06 10:01:00,0.7607,0.7607,0.7606,0.7606,63400000.0
2007-08-06 10:02:00,0.7606,0.7607,0.7606,0.7606,186799999.0
2007-08-06 10:03:00,0.7606,0.7607,0.7606,0.7607,55199998.0
2007-08-06 10:04:00,0.7607,0.7607,0.7607,0.7607,219099997.0
2007-08-06 10:05:00,0.7607,0.7607,0.7607,0.7607,117800003.0
2007-08-06 10:06:00,0.7607,0.7607,0.7606,0.76065,751400006.0
2007-08-06 10:07:00,0.7607,0.7607,0.7607,0.7607,281300000.0
2007-08-06 10:08:00,0.7608,0.7608,0.7606,0.7607,598099998.0
2007-08-06 10:09:00,0.7607,0.7608,0.7607,0.7607,392899999.0
2007-08-06 10:10:00,0.7608,0.7608,0.7606,0.7607,531800000.0
2007-08-06 10:11:00,0.7607,0.7608,0.7607,0.7608,123600001.0
2007-08-06 10:12:00,0.7607,0.7608,0.7607,0.7608,164100002.0
2007-08-06 10:13:00,0.7608,0.7608,0.7608,0.7608,321599999.0
2007-08-06 10:14:00,0.7608,0.7608,0.7608,0.7608,129099997.0
2007-08-06 10:15:00,0.7608,0.7608,0.7607,0.7608,878799996.0
2007-08-06 10:16:00,0.7608,0.7608,0.7608,0.7608,233199996.0
2007-08-06 10:17:00,0.7608,0.7608,0.7606,0.7606,443900003.0
2007-08-06 10:18:00,0.7607,0.7607,0.7607,0.7607,114499995.0
2007-08-06 10:19:00,0.7606,0.7606,0.7605,0.7606,287999997.0
2007-08-06 10:20:00,0.7606,0.7607,0.7606,0.7607,329199998.0
2007-08-06 10:21:00,0.7607,0.7611,0.7607,0.761,605200002.0
2007-08-06 10:22:00,0.761,0.7611,0.761,0.7611,295600002.0
2007-08-06 10:23:00,0.7611,0.7611,0.761,0.761,225400000.0
2007-08-06 10:24:00,0.761,0.7612,0.761,0.7611,689499999.0
2007-08-06 10:25:00,0.7611,0.7611,0.761,0.7611,432100003.0
2007-08-06 10:26:00,0.7611,0.7611,0.7611,0.7611,143399999.0
2007-08-06 10:27:00,0.7611,0.7612,0.7611,0.7611,675599999.0
2007-08-06 10:28:00,0.761,0.7614,0.761,0.7614,741800005.0
2007-08-06 10:29:00,0.7614,0.7614,0.76135,0.7614,261599997.0
2007-08-06 10:30:00,0.76135,0.7614,0.76135,0.7614,357000008.0
2007-08-06 10:31:00,0.7614,0.7615,0.7614,0.7614,523700002.0
2007-08-06 10:32:00,0.7614,0.7614,0.761,0.7611,1184800001.0
2007-08-06 10:33:00,0.7611,0.7611,0.7609,0.7609,331000002.0
2007-08-06 10:34:00,0.7609,0.7609,0.7607,0.76075,473400001.0
2007-08-06 10:35:00,0.7609,0.761,0.7607,0.7608,765900011.0
2007-08-06 10:36:00,0.7608,0.7608,0.7608,0.7608,282299997.0
2007-08-06 10:37:00,0.761,0.7611,0.7608,0.7609,1029299998.0
2007-08-06 10:38:00,0.76085,0.7609,0.76085,0.7609,348999999.0
2007-08-06 10:39:00,0.7609,0.7609,0.76085,0.76085,83299999.0
2007-08-06 10:40:00,0.7609,0.7609,0.76065,0.76065,366699997.0
2007-08-06 10:41:00,0.7607,0.7607,0.7607,0.7607,26000000.0
2007-08-06 10:42:00,0.7607,0.7607,0.7604,0.7606,346299996.0
2007-08-06 10:43:00,0.76055,0.7606,0.7604,0.7605,158900004.0
2007-08-06 10:44:00,0.7604,0.7604,0.76005,0.7602,1683099997.0
2007-08-06 10:45:00,0.7602,0.7602,0.7599,0.76005,1732299994.0
2007-08-06 10:46:00,0.7601,0.7602,0.7601,0.7602,524199994.0
2007-08-06 10:47:00,0.7602,0.7605,0.7602,0.7604,1182599993.0
2007-08-06 10:48:00,0.7604,0.7606,0.7603,0.7605,834900003.0
2007-08-06 10:49:00,0.7606,0.7608,0.7605,0.7607,1686899995.0
2007-08-06 10:50:00,0.7607,0.7607,0.7606,0.7606,753100001.0
2007-08-06 10:51:00,0.7606,0.7607,0.7606,0.7607,342000003.0
2007-08-06 10:52:00,0.7607,0.7609,0.7606,0.7608,595100002.0
2007-08-06 10:53:00,0.7608,0.7608,0.7608,0.7608,26800000.0
2007-08-06 10:54:00,0.7608,0.7609,0.7608,0.7608,909599998.0
2007-08-06 10:55:00,0.7607,0.7608,0.7606,0.7607,757200001.0
2007-08-06 10:56:00,0.7607,0.7607,0.7605,0.7607,458199995.0
2007-08-06 10:57:00,0.7607,0.7611,0.7606,0.7611,1239600009.0
2007-08-06 10:58:00,0.7611,0.7611,0.7609,0.761,1164400015.0
2007-08-06 10:59:00,0.761,0.761,0.76085,0.76085,887499997.0
2007-08-06 11:00:00,0.7609,0.7609,0.76085,0.7609,165500000.0
2007-08-06 11:01:00,0.7609,0.7609,0.7604,0.7606,1121000002.0
2007-08-06 11:02:00,0.7606,0.7606,0.76055,0.7606,181799999.0
2007-08-06 11:03:00,0.7606,0.7606,0.7606,0.7606,124600000.0
2007-08-06 11:04:00,0.7606,0.7606,0.76055,0.7606,202599999.0
2007-08-06 11:05:00,0.76055,0.7606,0.7604,0.7604,806000007.0
2007-08-06 11:06:00,0.7604,0.7604,0.7603,0.7603,518300005.0
2007-08-06 11:07:00,0.76025,0.7604,0.76025,0.7604,604800001.0
2007-08-06 11:08:00,0.7604,0.7605,0.7604,0.7605,570099992.0
2007-08-06 11:09:00,0.76045,0.76045,0.76045,0.76045,17900000.0
2007-08-06 11:10:00,0.7605,0.7605,0.7605,0.7605,89000000.0
2007-08-06 11:11:00,0.7605,0.7605,0.76045,0.76045,279999996.0
2007-08-06 11:12:00,0.76045,0.7606,0.7604,0.7606,191400003.0
2007-08-06 11:13:00,0.7606,0.7606,0.7606,0.7606,94900000.0
2007-08-06 11:14:00,0.76055,0.7606,0.7603,0.7604,951800000.0
2007-08-06 11:15:00,0.7604,0.7604,0.7603,0.76035,791500001.0
2007-08-06 11:16:00,0.76035,0.7604,0.76035,0.7604,353700002.0
2007-08-06 11:17:00,0.7604,0.7604,0.7604,0.7604,174100005.0
2007-08-06 11:18:00,0.7604,0.7604,0.7604,0.7604,160600003.0
2007-08-06 11:19:00,0.7604,0.7604,0.7604,0.7604,66500000.0
2007-08-06 11:20:00,0.7604,0.7604,0.76035,0.7604,497900002.0
2007-08-06 11:21:00,0.7604,0.7604,0.76035,0.76035,46200001.0
2007-08-06 11:22:00,0.7604,0.7604,0.7604,0.7604,52900000.0
2007-08-06 11:23:00,0.7604,0.7604,0.76035,0.76035,78800000.0
2007-08-06 11:24:00,0.7604,0.7604,0.7604,0.7604,128400000.0
2007-08-06 11:25:00,0.7604,0.7605,0.7604,0.7605,361600003.0
2007-08-06 11:26:00,0.7605,0.7606,0.7603,0.7605,554000007.0
2007-08-06 11:27:00,0.7605,0.7606,0.7604,0.7606,526300003.0
2007-08-06 11:28:00,0.7606,0.7607,0.7606,0.7607,410299995.0
2007-08-06 11:29:00,0.7607,0.7609,0.76055,0.7606,929599992.0
2007-08-06 11:30:00,0.7607,0.7608,0.7606,0.7607,996599988.0
2007-08-06 11:31:00,0.7607,0.7608,0.76065,0.7607,674900007.0
2007-08-06 11:32:00,0.7608,0.7609,0.7607,0.7608,1025600002.0
2007-08-06 11:33:00,0.7608,0.7612,0.7608,0.761,1874800011.0
2007-08-06 11:34:00,0.76095,0.761,0.76085,0.7609,459699996.0
2007-08-06 11:35:00,0.7609,0.7611,0.76085,0.76105,1452599993.0
2007-08-06 11:36:00,0.7611,0.7611,0.7609,0.7609,1052299993.0
2007-08-06 11:37:00,0.7609,0.7611,0.76085,0.761,1173400002.0
2007-08-06 11:38:00,0.761,0.7612,0.761,0.761,366100000.0
2007-08-06 11:39:00,0.761,0.761,0.7609,0.761,282500005.0
2007-08-06 11:40:00,0.761,0.761,0.761,0.761,376700006.0
2007-08-06 11:41:00,0.761,0.761,0.76095,0.76095,154700000.0
2007-08-06 11:42:00,0.76095,0.761,0.76095,0.76095,187700004.0
2007-08-06 11:43:00,0.76095,0.761,0.7606,0.7609,1683999998.0
2007-08-06 11:44:00,0.7609,0.7612,0.76085,0.7612,1571900002.0
2007-08-06 11:45:00,0.7612,0.7612,0.7611,0.7611,334400002.0
2007-08-06 11:46:00,0.7611,0.7611,0.76095,0.76095,644300001.0
2007-08-06 11:47:00,0.761,0.7611,0.761,0.761,543700001.0
2007-08-06 11:48:00,0.761,0.761,0.761,0.761,259400000.0
2007-08-06 11:49:00,0.761,0.761,0.761,0.761,620900001.0
2007-08-06 11:50:00,0.761,0.761,0.76065,0.76075,1315099993.0
2007-08-06 11:51:00,0.76075,0.7608,0.7606,0.7606,935400003.0
2007-08-06 11:52:00,0.7606,0.7607,0.7606,0.7607,232099997.0
2007-08-06 11:53:00,0.7607,0.7608,0.7607,0.76075,178599998.0
2007-08-06 11:54:00,0.7608,0.761,0.7608,0.761,501400002.0
2007-08-06 11:55:00,0.761,0.761,0.76065,0.7607,535399997.0
2007-08-06 11:56:00,0.7607,0.7607,0.7607,0.7607,320300000.0
2007-08-06 11:57:00,0.7607,0.7609,0.7607,0.7608,450399998.0
2007-08-06 11:58:00,0.7608,0.7608,0.7607,0.7607,163200000.0
2007-08-06 11:59:00,0.7607,0.7607,0.7606,0.7607,735499999.0
2007-08-06 12:00:00,0.7607,0.7608,0.7607,0.7608,346300007.0
2007-08-06 12:01:00,0.7608,0.7611,0.7608,0.7609,519300001.0
2007-08-06 12:02:00,0.7608,0.7609,0.7607,0.7608,247800000.0
2007-08-06 12:03:00,0.7608,0.7609,0.7607,0.7609,128400001.0
2007-08-06 12:04:00,0.7609,0.7611,0.7608,0.7611,250300000.0
2007-08-06 12:05:00,0.7611,0.7611,0.7609,0.7611,311500002.0
2007-08-06 12:06:00,0.7611,0.7611,0.761,0.76105,275600000.0
2007-08-06 12:07:00,0.76105,0.7612,0.761,0.7612,216900003.0
2007-08-06 12:08:00,0.7612,0.7612,0.7611,0.7612,334299996.0
2007-08-06 12:09:00,0.7611,0.7612,0.7611,0.7612,268999996.0
2007-08-06 12:10:00,0.7612,0.7615,0.7612,0.7615,232600002.0
2007-08-06 12:11:00,0.7615,0.7616,0.76135,0.7615,1126600010.0
2007-08-06 12:12:00,0.7615,0.7615,0.76125,0.7613,734999996.0
2007-08-06 12:13:00,0.7613,0.7613,0.7613,0.7613,430899999.0
2007-08-06 12:14:00,0.7613,0.7613,0.7613,0.7613,1040800001.0
2007-08-06 12:15:00,0.7613,0.7613,0.76125,0.76125,514599997.0
2007-08-06 12:16:00,0.7613,0.7613,0.76125,0.76125,633500003.0
2007-08-06 12:17:00,0.76125,0.7613,0.76125,0.7613,493999990.0
2007-08-06 12:18:00,0.7613,0.7614,0.7613,0.7614,1060200002.0
2007-08-06 12:19:00,0.7614,0.7614,0.7614,0.7614,734699993.0
2007-08-06 12:20:00,0.7614,0.7614,0.7606,0.7607,2006999977.0
2007-08-06 12:21:00,0.7606,0.7609,0.7606,0.76065,729000002.0
2007-08-06 12:22:00,0.7607,0.7609,0.76065,0.7607,612999997.0
2007-08-06 12:23:00,0.7607,0.7608,0.7607,0.7608,931900009.0
2007-08-06 12:24:00,0.7608,0.7608,0.7607,0.7608,806800008.0
2007-08-06 12:25:00,0.7608,0.7608,0.76075,0.76075,520900003.0
2007-08-06 12:26:00,0.7608,0.7609,0.76075,0.7609,377800005.0
2007-08-06 12:27:00,0.7609,0.7611,0.7609,0.7611,833000003.0
2007-08-06 12:28:00,0.7611,0.7611,0.7609,0.761,656499992.0
2007-08-06 12:29:00,0.761,0.7611,0.76095,0.761,475699993.0
2007-08-06 12:30:00,0.761,0.761,0.76095,0.76095,245599996.0
2007-08-06 12:31:00,0.76095,0.761,0.76095,0.761,167099999.0
2007-08-06 12:32:00,0.761,0.761,0.76095,0.76095,267300000.0
2007-08-06 12:33:00,0.76095,0.761,0.76095,0.76095,263200002.0
2007-08-06 12:34:00,0.76095,0.7613,0.76095,0.76105,354500000.0
2007-08-06 12:35:00,0.7611,0.7611,0.7611,0.7611,19200001.0
2007-08-06 12:36:00,0.7611,0.7611,0.7609,0.7611,672599997.0
2007-08-06 12:37:00,0.7611,0.7612,0.7611,0.7612,359799998.0
2007-08-06 12:38:00,0.7612,0.7614,0.7612,0.7612,159100000.0
2007-08-06 12:39:00,0.7612,0.7613,0.76105,0.7612,899500005.0
2007-08-06 12:40:00,0.7612,0.7613,0.7612,0.7612,832699996.0
2007-08-06 12:41:00,0.7612,0.7612,0.76115,0.7612,267599999.0
2007-08-06 12:42:00,0.7612,0.7612,0.7612,0.7612,163500000.0
2007-08-06 12:43:00,0.7612,0.7613,0.76115,0.76115,972499994.0
2007-08-06 12:44:00,0.7612,0.7617,0.7612,0.7615,686299999.0
2007-08-06 12:45:00,0.7615,0.7615,0.7614,0.7614,149300000.0
2007-08-06 12:46:00,0.76135,0.7615,0.76135,0.7615,287400000.0
2007-08-06 12:47:00,0.7615,0.7615,0.7614,0.7614,320099998.0
2007-08-06 12:48:00,0.7615,0.7623,0.7615,0.7621,961099996.0
2007-08-06 12:49:00,0.762,0.762,0.7614,0.7615,1251699994.0
2007-08-06 12:50:00,0.7614,0.7615,0.7614,0.7615,439200006.0
2007-08-06 12:51:00,0.7615,0.7615,0.7615,0.7615,698500009.0
2007-08-06 12:52:00,0.7615,0.7615,0.7614,0.7615,796100000.0
2007-08-06 12:53:00,0.7615,0.7616,0.76145,0.7615,649400005.0
2007-08-06 12:54:00,0.7615,0.7615,0.76145,0.7615,480099999.0
2007-08-06 12:55:00,0.76145,0.7615,0.76145,0.7615,206200004.0
2007-08-06 12:56:00,0.7615,0.7616,0.7614,0.7616,460100003.0
2007-08-06 12:57:00,0.76155,0.7617,0.76155,0.7617,461200003.0
2007-08-06 12:58:00,0.7617,0.7617,0.7616,0.7616,931299997.0
2007-08-06 12:59:00,0.7616,0.7617,0.7614,0.7615,888300008.0
2007-08-06 13:00:00,0.7615,0.7615,0.7615,0.7615,374900001.0
2007-08-06 13:01:00,0.7615,0.7615,0.7615,0.7615,479100004.0
2007-08-06 13:02:00,0.7615,0.7615,0.76145,0.76145,1366999984.0
2007-08-06 13:03:00,0.7615,0.7615,0.76145,0.7615,521999992.0
2007-08-06 13:04:00,0.7615,0.7617,0.76145,0.76165,873399999.0
2007-08-06 13:05:00,0.7617,0.7617,0.7616,0.7616,523300005.0
2007-08-06 13:06:00,0.7616,0.7616,0.7616,0.7616,331500005.0
2007-08-06 13:07:00,0.7616,0.7616,0.7616,0.7616,259300003.0
2007-08-06 13:08:00,0.76155,0.7617,0.76145,0.7617,335900001.0
2007-08-06 13:09:00,0.7617,0.7618,0.7615,0.7618,499100002.0
2007-08-06 13:10:00,0.7618,0.7619,0.7617,0.7619,192999999.0
2007-08-06 13:11:00,0.7619,0.7619,0.7618,0.7618,284600003.0
2007-08-06 13:12:00,0.7618,0.7619,0.76175,0.7618,765899993.0
2007-08-06 13:13:00,0.7617,0.7618,0.7617,0.7618,1370500007.0
2007-08-06 13:14:00,0.7618,0.7618,0.7618,0.7618,1784599995.0
2007-08-06 13:15:00,0.7618,0.7618,0.7617,0.7617,1189799994.0
2007-08-06 13:16:00,0.7617,0.7617,0.76165,0.76165,866599992.0
2007-08-06 13:17:00,0.7617,0.7617,0.76165,0.7617,189500003.0
2007-08-06 13:18:00,0.7617,0.7617,0.7617,0.7617,178699994.0
2007-08-06 13:19:00,0.76165,0.7619,0.76165,0.7619,455099993.0
2007-08-06 13:20:00,0.7619,0.7619,0.7617,0.7617,445099993.0
2007-08-06 13:21:00,0.7617,0.7619,0.76165,0.76175,1603199998.0
2007-08-06 13:22:00,0.76175,0.7619,0.7617,0.7618,2143300004.0
2007-08-06 13:23:00,0.7618,0.7618,0.76175,0.76175,572699990.0
2007-08-06 13:24:00,0.7618,0.7619,0.76175,0.76175,690899997.0
2007-08-06 13:25:00,0.76175,0.762,0.76175,0.7618,384399998.0
2007-08-06 13:26:00,0.7618,0.7618,0.76175,0.76175,154599999.0
2007-08-06 13:27:00,0.76175,0.7618,0.76175,0.7618,109100001.0
2007-08-06 13:28:00,0.7618,0.7618,0.7618,0.7618,720400002.0
2007-08-06 13:29:00,0.7618,0.7618,0.7616,0.7616,601200001.0
2007-08-06 13:30:00,0.7616,0.7616,0.7615,0.7616,1670999998.0
2007-08-06 13:31:00,0.7616,0.7618,0.7616,0.7618,1259099999.0
2007-08-06 13:32:00,0.7617,0.7618,0.7615,0.7618,692499998.0
2007-08-06 13:33:00,0.7617,0.7619,0.7617,0.7617,692499998.0
2007-08-06 13:34:00,0.7617,0.762,0.7617,0.762,553100002.0
2007-08-06 13:35:00,0.762,0.7623,0.76195,0.76215,800200005.0
2007-08-06 13:36:00,0.7622,0.7624,0.762,0.7621,880399996.0
2007-08-06 13:37:00,0.7621,0.7622,0.762,0.7622,1719999998.0
2007-08-06 13:38:00,0.7622,0.7622,0.76215,0.76215,260499998.0
2007-08-06 13:39:00,0.7622,0.7622,0.76215,0.76215,439699992.0
2007-08-06 13:40:00,0.76215,0.76215,0.762,0.7621,1081699996.0
2007-08-06 13:41:00,0.7621,0.7621,0.76195,0.7621,332700005.0
2007-08-06 13:42:00,0.7621,0.7621,0.7619,0.762,630500003.0
2007-08-06 13:43:00,0.762,0.762,0.7619,0.7619,589400008.0
2007-08-06 13:44:00,0.7619,0.7621,0.7619,0.762,1382199995.0
2007-08-06 13:45:00,0.762,0.7621,0.76185,0.762,1783700018.0
2007-08-06 13:46:00,0.762,0.762,0.7616,0.7617,1355400011.0
2007-08-06 13:47:00,0.7617,0.7617,0.76155,0.76155,1637700002.0
2007-08-06 13:48:00,0.76155,0.7616,0.76135,0.7615,1191600003.0
2007-08-06 13:49:00,0.7615,0.7615,0.7613,0.7614,665699995.0
2007-08-06 13:50:00,0.7614,0.7617,0.76135,0.7617,840999995.0
2007-08-06 13:51:00,0.7617,0.7617,0.76135,0.7615,1214999998.0
2007-08-06 13:52:00,0.7615,0.7615,0.76125,0.76125,612300001.0
2007-08-06 13:53:00,0.7613,0.7613,0.76125,0.7613,137700000.0
2007-08-06 13:54:00,0.7613,0.7613,0.76125,0.76125,45200000.0
2007-08-06 13:55:00,0.76125,0.7613,0.76125,0.7613,37600000.0
2007-08-06 13:56:00,0.7613,0.7613,0.7611,0.7611,320400002.0
2007-08-06 13:57:00,0.76105,0.7611,0.76105,0.7611,604499995.0
2007-08-06 13:58:00,0.7611,0.7611,0.7606,0.7607,1304900005.0
2007-08-06 13:59:00,0.7607,0.7608,0.76065,0.7608,224000003.0
2007-08-06 14:00:00,0.7608,0.7608,0.7604,0.7604,1187400000.0
2007-08-06 14:01:00,0.7604,0.7608,0.76035,0.76075,1047399999.0
2007-08-06 14:02:00,0.7608,0.7608,0.76045,0.76055,1254300010.0
2007-08-06 14:03:00,0.76045,0.7606,0.76045,0.7606,589600000.0
2007-08-06 14:04:00,0.7606,0.7607,0.7606,0.7607,547800000.0
2007-08-06 14:05:00,0.7607,0.7609,0.76055,0.7608,551300007.0
2007-08-06 14:06:00,0.7608,0.7609,0.7608,0.7609,324800005.0
2007-08-06 14:07:00,0.7609,0.7611,0.7609,0.7611,1606899991.0
2007-08-06 14:08:00,0.7611,0.7613,0.7611,0.7611,1565099994.0
2007-08-06 14:09:00,0.7611,0.7611,0.76105,0.76105,720799999.0
2007-08-06 14:10:00,0.7611,0.7612,0.76105,0.7611,464900001.0
2007-08-06 14:11:00,0.7611,0.7611,0.76105,0.76105,306000006.0
2007-08-06 14:12:00,0.76105,0.7612,0.76105,0.76105,706500003.0
2007-08-06 14:13:00,0.761,0.7611,0.761,0.7611,933399995.0
2007-08-06 14:14:00,0.7612,0.7613,0.7611,0.7611,933399995.0
2007-08-06 14:15:00,0.7611,0.7611,0.7608,0.7608,1318799999.0
2007-08-06 14:16:00,0.7608,0.7608,0.7608,0.7608,1198399998.0
2007-08-06 14:17:00,0.7608,0.7609,0.7608,0.76085,1484700012.0
2007-08-06 14:18:00,0.7609,0.7611,0.7609,0.7611,263199998.0
2007-08-06 14:19:00,0.7611,0.7611,0.761,0.76105,1146600007.0
2007-08-06 14:20:00,0.76105,0.7611,0.76095,0.761,1348899993.0
2007-08-06 14:21:00,0.761,0.761,0.76095,0.76095,355900004.0
2007-08-06 14:22:00,0.7609,0.7609,0.7606,0.7606,1428599989.0
2007-08-06 14:23:00,0.7606,0.7607,0.7606,0.7606,1428599989.0
2007-08-06 14:24:00,0.7607,0.7607,0.76055,0.7606,182300002.0
2007-08-06 14:25:00,0.7606,0.7607,0.76055,0.76055,716000001.0
2007-08-06 14:26:00,0.76055,0.7607,0.76055,0.7606,696100003.0
2007-08-06 14:27:00,0.7606,0.7607,0.7606,0.7607,1195599993.0
2007-08-06 14:28:00,0.7608,0.7609,0.7607,0.7608,1707499989.0
2007-08-06 14:29:00,0.7608,0.7609,0.7608,0.76085,978399995.0
2007-08-06 14:30:00,0.7609,0.7609,0.7609,0.7609,732400008.0
2007-08-06 14:31:00,0.7609,0.7609,0.7608,0.7608,760199993.0
2007-08-06 14:32:00,0.7608,0.7612,0.7608,0.7612,844000000.0
2007-08-06 14:33:00,0.7612,0.7616,0.7612,0.7614,1403200005.0
2007-08-06 14:34:00,0.7614,0.7616,0.7613,0.76145,1480500001.0
2007-08-06 14:35:00,0.76145,0.7617,0.7613,0.7613,1554100004.0
2007-08-06 14:36:00,0.7614,0.7614,0.7613,0.7613,1147500013.0
2007-08-06 14:37:00,0.7613,0.7614,0.7613,0.7614,401800003.0
2007-08-06 14:38:00,0.7614,0.7614,0.7612,0.7613,693599998.0
2007-08-06 14:39:00,0.7613,0.7613,0.7613,0.7613,544900007.0
2007-08-06 14:40:00,0.7613,0.7613,0.7612,0.7613,726900004.0
2007-08-06 14:41:00,0.7613,0.7613,0.76115,0.76115,336999994.0
2007-08-06 14:42:00,0.76115,0.7612,0.76115,0.7612,344400001.0
2007-08-06 14:43:00,0.7613,0.7614,0.7613,0.7614,1005399991.0
2007-08-06 14:44:00,0.7614,0.7615,0.7614,0.7614,514800007.0
2007-08-06 14:45:00,0.7614,0.7615,0.76135,0.76135,591099995.0
2007-08-06 14:46:00,0.7614,0.7614,0.7614,0.7614,266700005.0
2007-08-06 14:47:00,0.7614,0.7615,0.76135,0.7614,651899998.0
2007-08-06 14:48:00,0.7614,0.7614,0.76135,0.76135,252800000.0
2007-08-06 14:49:00,0.7615,0.7615,0.7611,0.76125,1584200003.0
2007-08-06 14:50:00,0.7613,0.7613,0.7613,0.7613,190099993.0
2007-08-06 14:51:00,0.7613,0.7613,0.7613,0.7613,705899994.0
2007-08-06 14:52:00,0.7613,0.7613,0.76115,0.7613,481099987.0
2007-08-06 14:53:00,0.7613,0.7613,0.761,0.7611,1113300012.0
2007-08-06 14:54:00,0.7611,0.7612,0.76105,0.7611,893400010.0
2007-08-06 14:55:00,0.7611,0.7611,0.76105,0.7611,517999996.0
2007-08-06 14:56:00,0.7611,0.7613,0.76105,0.7613,990199991.0
2007-08-06 14:57:00,0.7613,0.7613,0.7611,0.7611,482000000.0
2007-08-06 14:58:00,0.7611,0.7611,0.7611,0.7611,709099995.0
2007-08-06 14:59:00,0.7611,0.7611,0.7611,0.7611,814799994.0
2007-08-06 15:00:00,0.7611,0.7611,0.76105,0.7611,551100006.0
2007-08-06 15:01:00,0.7611,0.7615,0.7611,0.7614,1935299999.0
2007-08-06 15:02:00,0.7614,0.7614,0.7612,0.7613,643399998.0
2007-08-06 15:03:00,0.7613,0.7614,0.76105,0.7612,439900005.0
2007-08-06 15:04:00,0.76112,0.76117,0.76077,0.76095,519499994.0
2007-08-06 15:05:00,0.7612,0.7612,0.76105,0.76105,323399998.0
2007-08-06 15:06:00,0.7611,0.7611,0.76095,0.76095,1710599979.0
2007-08-06 15:07:00,0.76095,0.7611,0.76085,0.761,1097800006.0
2007-08-06 15:08:00,0.761,0.761,0.76085,0.76085,1010299997.0
2007-08-06 15:09:00,0.7609,0.7611,0.76085,0.76095,1525300002.0
2007-08-06 15:10:00,0.761,0.761,0.76095,0.76095,243899999.0
2007-08-06 15:11:00,0.761,0.761,0.761,0.761,1058299980.0
2007-08-06 15:12:00,0.761,0.761,0.76095,0.76095,915800004.0
2007-08-06 15:13:00,0.761,0.761,0.76095,0.76095,214100000.0
2007-08-06 15:14:00,0.761,0.761,0.7606,0.7606,1223900006.0
2007-08-06 15:15:00,0.7606,0.7607,0.7606,0.7607,792400008.0
2007-08-06 15:16:00,0.7607,0.7607,0.7606,0.7606,914700013.0
2007-08-06 15:17:00,0.7606,0.7607,0.76055,0.7607,375599994.0
2007-08-06 15:18:00,0.7607,0.7607,0.7606,0.7607,511799997.0
2007-08-06 15:19:00,0.7607,0.7607,0.7607,0.7607,277799996.0
2007-08-06 15:20:00,0.7607,0.7608,0.7607,0.76075,730600011.0
2007-08-06 15:21:00,0.7609,0.761,0.7608,0.7609,930500005.0
2007-08-06 15:22:00,0.7609,0.7609,0.7608,0.7608,1220800002.0
2007-08-06 15:23:00,0.7608,0.7609,0.76075,0.7608,609800002.0
2007-08-06 15:24:00,0.7608,0.7609,0.7607,0.7608,1568199998.0
2007-08-06 15:25:00,0.7608,0.7609,0.7607,0.7607,988800014.0
2007-08-06 15:26:00,0.7607,0.7607,0.7607,0.7607,600499997.0
2007-08-06 15:27:00,0.7607,0.7607,0.76045,0.7605,669200004.0
2007-08-06 15:28:00,0.7605,0.7606,0.7604,0.7606,806100004.0
2007-08-06 15:29:00,0.76055,0.7608,0.76055,0.7608,913299996.0
2007-08-06 15:30:00,0.7609,0.761,0.76075,0.76095,467099999.0
2007-08-06 15:31:00,0.76095,0.7615,0.76095,0.7615,1990400009.0
2007-08-06 15:32:00,0.7614,0.7614,0.76115,0.7612,858999997.0
2007-08-06 15:33:00,0.7612,0.7613,0.7612,0.7612,478300001.0
2007-08-06 15:34:00,0.7612,0.7615,0.7612,0.7614,2014899992.0
2007-08-06 15:35:00,0.7614,0.7615,0.7613,0.7614,770599999.0
2007-08-06 15:36:00,0.7615,0.7615,0.7614,0.7614,388599998.0
2007-08-06 15:37:00,0.7614,0.7614,0.7609,0.761,1823900001.0
2007-08-06 15:38:00,0.761,0.7612,0.761,0.7612,493400000.0
2007-08-06 15:39:00,0.7612,0.7612,0.76115,0.7612,185500000.0
2007-08-06 15:40:00,0.7612,0.7612,0.7611,0.7612,476799999.0
2007-08-06 15:41:00,0.7612,0.7614,0.7612,0.7614,1006599996.0
2007-08-06 15:42:00,0.7614,0.7614,0.7611,0.7611,2062800007.0
2007-08-06 15:43:00,0.7612,0.7612,0.7605,0.76065,1689599986.0
2007-08-06 15:44:00,0.7607,0.7607,0.76035,0.76035,2068300006.0
2007-08-06 15:45:00,0.76035,0.7604,0.7603,0.7604,1991599990.0
2007-08-06 15:46:00,0.7604,0.7608,0.7604,0.7605,1767500002.0
2007-08-06 15:47:00,0.76045,0.7606,0.76035,0.76035,1478699998.0
2007-08-06 15:48:00,0.7604,0.7608,0.7604,0.7607,1942099994.0
2007-08-06 15:49:00,0.7607,0.7608,0.7606,0.7607,1168400006.0
2007-08-06 15:50:00,0.7607,0.7609,0.7607,0.76075,1414400002.0
2007-08-06 15:51:00,0.7608,0.7608,0.7604,0.7605,1526700002.0
2007-08-06 15:52:00,0.7605,0.7605,0.7604,0.7605,1185400015.0
2007-08-06 15:53:00,0.7605,0.7605,0.76045,0.76045,488800002.0
2007-08-06 15:54:00,0.76045,0.7606,0.76045,0.7606,938299996.0
2007-08-06 15:55:00,0.7606,0.7607,0.7602,0.7603,1719700002.0
2007-08-06 15:56:00,0.7603,0.7607,0.7603,0.7606,2145600008.0
2007-08-06 15:57:00,0.7605,0.7606,0.7604,0.7605,1647599991.0
2007-08-06 15:58:00,0.7605,0.7606,0.7605,0.7606,1374200010.0
2007-08-06 15:59:00,0.7605,0.7607,0.7605,0.7607,1374200010.0
2007-08-06 16:00:00,0.7606,0.7606,0.7605,0.7605,1374200010.0
2007-08-06 16:01:00,0.7605,0.7605,0.76025,0.7604,1374200010.0
2007-08-06 16:02:00,0.7604,0.7605,0.76,0.76,1392700001.0
2007-08-06 16:03:00,0.7602,0.7605,0.7602,0.7602,840800005.0
2007-08-06 16:04:00,0.76,0.7601,0.76,0.76005,840800005.0
2007-08-06 16:05:00,0.7601,0.7602,0.7601,0.7602,275000001.0
2007-08-06 16:06:00,0.7602,0.7602,0.7601,0.7602,348400001.0
2007-08-06 16:07:00,0.76015,0.7602,0.76005,0.7601,687399992.0
2007-08-06 16:08:00,0.7601,0.7601,0.75965,0.75965,1497500004.0
2007-08-06 16:09:00,0.7597,0.7598,0.7593,0.7597,1332899993.0
2007-08-06 16:10:00,0.7597,0.7601,0.7597,0.7597,909299999.0
2007-08-06 16:11:00,0.7597,0.7598,0.7595,0.7597,820300002.0
2007-08-06 16:12:00,0.7596,0.7599,0.7596,0.7598,1081400001.0
2007-08-06 16:13:00,0.7598,0.7598,0.7597,0.7598,523600000.0
2007-08-06 16:14:00,0.7598,0.7599,0.7596,0.75965,719300005.0
2007-08-06 16:15:00,0.7597,0.7599,0.7596,0.7599,701200001.0
2007-08-06 16:16:00,0.7599,0.7603,0.7598,0.76015,1716300006.0
2007-08-06 16:17:00,0.7603,0.7605,0.7601,0.7602,1776100009.0
2007-08-06 16:18:00,0.7602,0.7604,0.7601,0.76025,1515599994.0
2007-08-06 16:19:00,0.76025,0.7603,0.76,0.7603,834699997.0
2007-08-06 16:20:00,0.7602,0.7602,0.759,0.7591,1549900006.0
2007-08-06 16:21:00,0.7592,0.7597,0.7591,0.75965,1549900006.0
2007-08-06 16:22:00,0.7597,0.7601,0.75955,0.7601,796300002.0
2007-08-06 16:23:00,0.7602,0.7602,0.75995,0.76,767299997.0
2007-08-06 16:24:00,0.76,0.7603,0.75995,0.75995,901700000.0
2007-08-06 16:25:00,0.76,0.76,0.75975,0.7599,1072099989.0
2007-08-06 16:26:00,0.7599,0.7599,0.7598,0.7598,1272400005.0
2007-08-06 16:27:00,0.7598,0.7599,0.7598,0.7599,1569000009.0
2007-08-06 16:28:00,0.7599,0.7599,0.7597,0.7597,1041299997.0
2007-08-06 16:29:00,0.7597,0.7599,0.7597,0.7598,799200006.0
2007-08-06 16:30:00,0.75975,0.7599,0.75975,0.7599,319600001.0
2007-08-06 16:31:00,0.7599,0.76,0.7599,0.76,784000006.0
2007-08-06 16:32:00,0.76,0.7602,0.75995,0.7602,1029500006.0
2007-08-06 16:33:00,0.7602,0.7602,0.7599,0.75995,717600005.0
2007-08-06 16:34:00,0.75995,0.7604,0.75995,0.7602,1628599990.0
2007-08-06 16:35:00,0.7602,0.7602,0.76,0.7601,1139199999.0
2007-08-06 16:36:00,0.76005,0.7604,0.76005,0.7604,1648599986.0
2007-08-06 16:37:00,0.7604,0.7604,0.76025,0.76025,453099987.0
2007-08-06 16:38:00,0.7603,0.7606,0.76025,0.7606,991900001.0
2007-08-06 16:39:00,0.7606,0.7607,0.7605,0.76055,1151699997.0
2007-08-06 16:40:00,0.7606,0.7606,0.7605,0.7606,1458400016.0
2007-08-06 16:41:00,0.7606,0.7606,0.7604,0.7605,2097400003.0
2007-08-06 16:42:00,0.7605,0.7605,0.76025,0.7604,777699993.0
2007-08-06 16:43:00,0.7604,0.7605,0.7603,0.7605,1132099989.0
2007-08-06 16:44:00,0.7605,0.7606,0.76035,0.7606,1497299997.0
2007-08-06 16:45:00,0.76055,0.7606,0.76055,0.76055,229200006.0
2007-08-06 16:46:00,0.7606,0.7606,0.7606,0.7606,243100000.0
2007-08-06 16:47:00,0.7606,0.7606,0.7606,0.7606,1940299992.0
2007-08-06 16:48:00,0.7606,0.7608,0.76055,0.7606,668600000.0
2007-08-06 16:49:00,0.7606,0.7607,0.76055,0.7607,1110199976.0
2007-08-06 16:50:00,0.7607,0.7607,0.7607,0.7607,120500000.0
2007-08-06 16:51:00,0.7607,0.7607,0.76055,0.7606,560199996.0
2007-08-06 16:52:00,0.7606,0.7606,0.7605,0.7605,1158599987.0
2007-08-06 16:53:00,0.7606,0.7606,0.76045,0.76045,1473800007.0
2007-08-06 16:54:00,0.76045,0.7606,0.76045,0.7606,685799997.0
2007-08-06 16:55:00,0.7606,0.7607,0.7606,0.7606,1025800002.0
2007-08-06 16:56:00,0.7606,0.7606,0.7603,0.7605,1575400001.0
2007-08-06 16:57:00,0.7605,0.7606,0.7604,0.7606,1154899986.0
2007-08-06 16:58:00,0.7606,0.7606,0.7603,0.7603,744699986.0
2007-08-06 16:59:00,0.7604,0.7604,0.76,0.7601,936299989.0
2007-08-06 17:00:00,0.76005,0.76025,0.76005,0.76025,936299989.0
2007-08-06 17:01:00,0.7603,0.7603,0.7601,0.7603,292600003.0
2007-08-06 17:02:00,0.7605,0.7605,0.76045,0.76045,282000004.0
2007-08-06 17:03:00,0.7605,0.7605,0.7604,0.7605,862600009.0
2007-08-06 17:04:00,0.7605,0.7605,0.7602,0.7603,1205799987.0
2007-08-06 17:05:00,0.7602,0.7603,0.7602,0.7603,453500002.0
2007-08-06 17:06:00,0.7603,0.7603,0.7603,0.7603,195899996.0
2007-08-06 17:07:00,0.7603,0.7603,0.76,0.76,764999989.0
2007-08-06 17:08:00,0.7601,0.7601,0.76,0.76005,263899999.0
2007-08-06 17:09:00,0.7601,0.7601,0.7599,0.7601,1028099992.0
2007-08-06 17:10:00,0.7601,0.7602,0.76,0.76,686999992.0
2007-08-06 17:11:00,0.7601,0.7602,0.7601,0.7602,462500005.0
2007-08-06 17:12:00,0.7602,0.7603,0.7601,0.76015,708599998.0
2007-08-06 17:13:00,0.76015,0.7603,0.76,0.7601,1195899999.0
2007-08-06 17:14:00,0.7601,0.7603,0.7601,0.7603,1496400012.0
2007-08-06 17:15:00,0.7603,0.7603,0.7602,0.7603,1166599989.0
2007-08-06 17:16:00,0.7604,0.7609,0.7603,0.7608,981000005.0
2007-08-06 17:17:00,0.7607,0.7609,0.7605,0.7607,981000005.0
2007-08-06 17:18:00,0.7607,0.7607,0.7604,0.7604,1364399992.0
2007-08-06 17:19:00,0.7605,0.7609,0.7605,0.7609,528099995.0
2007-08-06 17:20:00,0.7609,0.76135,0.7608,0.761,953899995.0
2007-08-06 17:21:00,0.761,0.761,0.7608,0.76085,395100003.0
2007-08-06 17:22:00,0.7609,0.76105,0.76085,0.761,960400010.0
2007-08-06 17:23:00,0.761,0.7616,0.761,0.7615,1622100011.0
2007-08-06 17:24:00,0.7615,0.7619,0.7615,0.76175,999600006.0
2007-08-06 17:25:00,0.7616,0.7619,0.7616,0.7618,944899998.0
2007-08-06 17:26:00,0.7618,0.7618,0.7613,0.7613,1463800008.0
2007-08-06 17:27:00,0.7613,0.7614,0.7613,0.7614,353000002.0
2007-08-06 17:28:00,0.7614,0.7615,0.7607,0.7611,1630500017.0
2007-08-06 17:29:00,0.7611,0.7612,0.7611,0.7611,988599999.0
2007-08-06 17:30:00,0.7611,0.7614,0.7611,0.7614,615100000.0
2007-08-06 17:31:00,0.7614,0.7617,0.76135,0.7616,798199998.0
2007-08-06 17:32:00,0.7617,0.7617,0.7616,0.7617,196999999.0
2007-08-06 17:33:00,0.7617,0.7617,0.76135,0.7614,994000003.0
2007-08-06 17:34:00,0.7615,0.7615,0.7615,0.7615,464900000.0
2007-08-06 17:35:00,0.7615,0.7615,0.76145,0.76145,286999997.0
2007-08-06 17:36:00,0.76145,0.7616,0.7612,0.7612,715100000.0
2007-08-06 17:37:00,0.7612,0.7613,0.7611,0.7612,1088000000.0
2007-08-06 17:38:00,0.7611,0.7612,0.7609,0.7609,582900007.0
2007-08-06 17:39:00,0.7609,0.761,0.76085,0.7609,291100000.0
2007-08-06 17:40:00,0.76095,0.761,0.7609,0.761,272900006.0
2007-08-06 17:41:00,0.761,0.7611,0.7609,0.7611,590800003.0
2007-08-06 17:42:00,0.7611,0.7611,0.7609,0.761,486599999.0
2007-08-06 17:43:00,0.761,0.7612,0.76085,0.761,761799998.0
2007-08-06 17:44:00,0.761,0.7611,0.7609,0.761,903200005.0
2007-08-06 17:45:00,0.761,0.761,0.7605,0.76055,997600001.0
2007-08-06 17:46:00,0.7606,0.7607,0.7604,0.7605,1464299996.0
2007-08-06 17:47:00,0.7605,0.7608,0.7605,0.76065,1126800008.0
2007-08-06 17:48:00,0.7607,0.761,0.76065,0.761,991999997.0
2007-08-06 17:49:00,0.76095,0.7612,0.76095,0.7612,224400000.0
2007-08-06 17:50:00,0.76115,0.7616,0.76115,0.7614,1359800006.0
2007-08-06 17:51:00,0.7615,0.7618,0.7615,0.7618,1298699998.0
2007-08-06 17:52:00,0.7618,0.7622,0.7618,0.7622,1022300007.0
2007-08-06 17:53:00,0.762,0.7623,0.7619,0.7623,1375399998.0
2007-08-06 17:54:00,0.7623,0.7623,0.762,0.7622,732600003.0
2007-08-06 17:55:00,0.7621,0.7623,0.762,0.762,1480999995.0
2007-08-06 17:56:00,0.762,0.7623,0.7619,0.7621,656599998.0
2007-08-06 17:57:00,0.76205,0.7622,0.762,0.7622,1382400008.0
2007-08-06 17:58:00,0.7622,0.7623,0.762,0.7622,1206399992.0
2007-08-06 17:59:00,0.7622,0.7622,0.7619,0.762,1232399995.0
2007-08-06 18:00:00,0.762,0.762,0.7619,0.762,472700002.0
2007-08-06 18:01:00,0.762,0.7621,0.7619,0.7619,588100001.0
2007-08-06 18:02:00,0.762,0.762,0.7619,0.7619,187199999.0
2007-08-06 18:03:00,0.7619,0.762,0.7615,0.7617,1036999991.0
2007-08-06 18:04:00,0.7617,0.7618,0.7616,0.7617,558600015.0
2007-08-06 18:05:00,0.7617,0.7617,0.7616,0.7617,252200007.0
2007-08-06 18:06:00,0.7617,0.7617,0.7615,0.76165,1004300013.0
2007-08-06 18:07:00,0.7617,0.7617,0.7616,0.7616,570699993.0
2007-08-06 18:08:00,0.7616,0.7616,0.76155,0.7616,480000003.0
2007-08-06 18:09:00,0.7616,0.7618,0.7615,0.7617,526100002.0
2007-08-06 18:10:00,0.7617,0.7618,0.7617,0.7618,331500001.0
2007-08-06 18:11:00,0.76175,0.7618,0.76175,0.7618,219700004.0
2007-08-06 18:12:00,0.7618,0.7618,0.7617,0.7617,560999995.0
2007-08-06 18:13:00,0.7617,0.7618,0.7617,0.7617,302799999.0
2007-08-06 18:14:00,0.7617,0.7618,0.7616,0.7617,424499999.0
2007-08-06 18:15:00,0.7617,0.7619,0.7617,0.7618,611100001.0
2007-08-06 18:16:00,0.7618,0.7618,0.76165,0.7617,1500100005.0
2007-08-06 18:17:00,0.7617,0.7617,0.7615,0.7615,969999993.0
2007-08-06 18:18:00,0.7615,0.7615,0.7614,0.7614,347799988.0
2007-08-06 18:19:00,0.7615,0.7615,0.7614,0.7614,370999998.0
2007-08-06 18:20:00,0.7615,0.7615,0.761,0.761,1904800002.0
2007-08-06 18:21:00,0.7609,0.7612,0.7609,0.7612,541699998.0
2007-08-06 18:22:00,0.7612,0.7614,0.7612,0.7612,436700000.0
2007-08-06 18:23:00,0.7612,0.7614,0.7612,0.7612,696299991.0
2007-08-06 18:24:00,0.7612,0.7612,0.7612,0.7612,167799998.0
2007-08-06 18:25:00,0.7612,0.7612,0.76115,0.76115,480399997.0
2007-08-06 18:26:00,0.76115,0.7612,0.76115,0.7612,168000004.0
2007-08-06 18:27:00,0.7612,0.7612,0.7612,0.7612,139200006.0
2007-08-06 18:28:00,0.7612,0.7612,0.7612,0.7612,164799998.0
2007-08-06 18:29:00,0.76115,0.7612,0.76115,0.76115,222300002.0
2007-08-06 18:30:00,0.7612,0.7612,0.7612,0.7612,64799999.0
2007-08-06 18:31:00,0.7612,0.7613,0.7612,0.7613,147500000.0
2007-08-06 18:32:00,0.7614,0.7615,0.7612,0.7615,400600005.0
2007-08-06 18:33:00,0.76145,0.7615,0.76135,0.7614,220799998.0
2007-08-06 18:34:00,0.7614,0.7614,0.7612,0.7613,310499996.0
2007-08-06 18:35:00,0.7612,0.7616,0.7608,0.76085,713700000.0
2007-08-06 18:36:00,0.76085,0.7614,0.76085,0.7614,611599999.0
2007-08-06 18:37:00,0.7614,0.7615,0.7614,0.7615,1000300019.0
2007-08-06 18:38:00,0.7615,0.7617,0.7615,0.7616,918499995.0
2007-08-06 18:39:00,0.7616,0.7616,0.7615,0.7615,301000002.0
2007-08-06 18:40:00,0.7614,0.7616,0.7614,0.7616,747700003.0
2007-08-06 18:41:00,0.7616,0.7616,0.76145,0.7615,573400004.0
2007-08-06 18:42:00,0.7615,0.7617,0.7614,0.7616,827200003.0
2007-08-06 18:43:00,0.7616,0.7616,0.76155,0.7616,140200004.0
2007-08-06 18:44:00,0.7616,0.7616,0.76155,0.7616,302300004.0
2007-08-06 18:45:00,0.7616,0.7617,0.7616,0.7616,553300016.0
2007-08-06 18:46:00,0.7616,0.7624,0.7615,0.762,1303000009.0
2007-08-06 18:47:00,0.7621,0.7633,0.7621,0.763,1499900007.0
2007-08-06 18:48:00,0.7629,0.7632,0.7629,0.7631,1499900007.0
2007-08-06 18:49:00,0.7631,0.7632,0.763,0.763,709499999.0
2007-08-06 18:50:00,0.763,0.7632,0.7627,0.7628,733600001.0
2007-08-06 18:51:00,0.7629,0.7631,0.7628,0.7631,1212299996.0
2007-08-06 18:52:00,0.7631,0.7634,0.7629,0.7633,1375799991.0
2007-08-06 18:53:00,0.7633,0.7633,0.7628,0.763,1691499994.0
2007-08-06 18:54:00,0.763,0.7631,0.7629,0.76305,759599992.0
2007-08-06 18:55:00,0.7631,0.7632,0.76305,0.7632,781599998.0
2007-08-06 18:56:00,0.7632,0.7632,0.763,0.76315,1105199990.0
2007-08-06 18:57:00,0.7632,0.7632,0.7629,0.7629,702100010.0
2007-08-06 18:58:00,0.7631,0.7631,0.7628,0.7629,1239500001.0
2007-08-06 18:59:00,0.763,0.7631,0.7625,0.7627,1297999999.0
2007-08-06 19:00:00,0.7627,0.7628,0.7626,0.7627,773699993.0
2007-08-06 19:01:00,0.7627,0.7629,0.7627,0.76285,1902499990.0
2007-08-06 19:02:00,0.76285,0.763,0.7627,0.7628,955900001.0
2007-08-06 19:03:00,0.76275,0.7628,0.76275,0.7628,109400002.0
2007-08-06 19:04:00,0.7629,0.7629,0.7627,0.7628,444000001.0
2007-08-06 19:05:00,0.7628,0.7628,0.7627,0.7627,200900000.0
2007-08-06 19:06:00,0.7627,0.7627,0.7625,0.7626,427000007.0
2007-08-06 19:07:00,0.7626,0.7626,0.7626,0.7626,293800001.0
2007-08-06 19:08:00,0.76255,0.7629,0.76255,0.7628,187900000.0
2007-08-06 19:09:00,0.7628,0.7628,0.7627,0.7627,137699997.0
2007-08-06 19:10:00,0.7627,0.7629,0.7626,0.7629,1943299978.0
2007-08-06 19:11:00,0.7629,0.7629,0.7627,0.7629,934799998.0
2007-08-06 19:12:00,0.7629,0.7632,0.7629,0.7631,1013899996.0
2007-08-06 19:13:00,0.7631,0.7631,0.763,0.7631,454199999.0
2007-08-06 19:14:00,0.7631,0.7631,0.7631,0.7631,162400000.0
2007-08-06 19:15:00,0.7631,0.7632,0.7631,0.7631,640999998.0
2007-08-06 19:16:00,0.76305,0.7632,0.76305,0.7631,190900003.0
2007-08-06 19:17:00,0.7632,0.7632,0.7629,0.7629,257900004.0
2007-08-06 19:18:00,0.7629,0.7629,0.7628,0.7628,175900002.0
2007-08-06 19:19:00,0.7629,0.763,0.7628,0.763,303000003.0
2007-08-06 19:20:00,0.763,0.763,0.7629,0.763,113499997.0
2007-08-06 19:21:00,0.763,0.763,0.7629,0.7629,255600003.0
2007-08-06 19:22:00,0.7629,0.7629,0.7627,0.7628,121100000.0
2007-08-06 19:23:00,0.7628,0.7628,0.7627,0.7627,271999997.0
2007-08-06 19:24:00,0.7628,0.7628,0.7628,0.7628,445799995.0
2007-08-06 19:25:00,0.7629,0.763,0.7628,0.7628,559600008.0
2007-08-06 19:26:00,0.7628,0.7629,0.7628,0.76285,196299998.0
2007-08-06 19:27:00,0.7629,0.7629,0.7629,0.7629,154000001.0
2007-08-06 19:28:00,0.7629,0.7629,0.7629,0.7629,151000005.0
2007-08-06 19:29:00,0.7629,0.7629,0.7629,0.7629,173200006.0
2007-08-06 19:30:00,0.7629,0.7629,0.7627,0.76285,876400001.0
2007-08-06 19:31:00,0.76285,0.7629,0.76285,0.7629,136600000.0
2007-08-06 19:32:00,0.7629,0.7629,0.76285,0.7629,206700000.0
2007-08-06 19:33:00,0.7629,0.7629,0.7629,0.7629,160200000.0
2007-08-06 19:34:00,0.7629,0.7629,0.7629,0.7629,115000000.0
2007-08-06 19:35:00,0.7629,0.7629,0.7629,0.7629,160100000.0
2007-08-06 19:36:00,0.7629,0.7629,0.7628,0.7628,226700000.0
2007-08-06 19:37:00,0.7628,0.7628,0.76275,0.76275,122999998.0
2007-08-06 19:38:00,0.76275,0.7628,0.76275,0.7628,107400000.0
2007-08-06 19:39:00,0.7628,0.7628,0.76275,0.7628,261200001.0
2007-08-06 19:40:00,0.7628,0.7628,0.7628,0.7628,155199998.0
2007-08-06 19:41:00,0.7628,0.7628,0.7628,0.7628,140599993.0
2007-08-06 19:42:00,0.7628,0.7628,0.76275,0.7628,88099998.0
2007-08-06 19:43:00,0.7628,0.7628,0.76275,0.76275,632100003.0
2007-08-06 19:44:00,0.7628,0.7628,0.7626,0.76265,1323100011.0
2007-08-06 19:45:00,0.7627,0.7627,0.7626,0.7627,613900000.0
2007-08-06 19:46:00,0.7627,0.7627,0.7624,0.76245,604400003.0
2007-08-06 19:47:00,0.7625,0.7629,0.7624,0.76265,1242299998.0
2007-08-06 19:48:00,0.76265,0.7627,0.7625,0.7626,972699996.0
2007-08-06 19:49:00,0.7627,0.7627,0.7625,0.7627,897700008.0
2007-08-06 19:50:00,0.7627,0.7627,0.76265,0.7627,328300006.0
2007-08-06 19:51:00,0.7627,0.7627,0.7625,0.7625,1769200001.0
2007-08-06 19:52:00,0.7626,0.7627,0.7626,0.7626,1769200001.0
2007-08-06 19:53:00,0.7627,0.7627,0.7626,0.7627,1769200001.0
2007-08-06 19:54:00,0.7626,0.7626,0.7621,0.7625,1769200001.0
2007-08-06 19:55:00,0.7625,0.7626,0.7623,0.7624,446100003.0
2007-08-06 19:56:00,0.7623,0.7624,0.7623,0.7624,311900006.0
2007-08-06 19:57:00,0.7625,0.7625,0.7624,0.76245,344299995.0
2007-08-06 19:58:00,0.7625,0.7625,0.7625,0.7625,434799994.0
2007-08-06 19:59:00,0.7625,0.7625,0.7624,0.7624,618899995.0
2007-08-06 20:00:00,0.7624,0.7625,0.7624,0.7624,187399999.0
2007-08-06 20:01:00,0.76235,0.7626,0.7623,0.7625,366900004.0
2007-08-06 20:02:00,0.7625,0.7625,0.7624,0.7624,247300005.0
2007-08-06 20:03:00,0.7625,0.7625,0.7625,0.7625,460600000.0
2007-08-06 20:04:00,0.7625,0.7625,0.7625,0.7625,180500000.0
2007-08-06 20:05:00,0.7625,0.7625,0.76235,0.76235,458200003.0
2007-08-06 20:06:00,0.76235,0.7624,0.76235,0.7624,89700000.0
2007-08-06 20:07:00,0.7624,0.7624,0.7624,0.7624,78199999.0
2007-08-06 20:08:00,0.7624,0.7625,0.7624,0.7625,277299999.0
2007-08-06 20:09:00,0.7625,0.7625,0.7623,0.7624,180199996.0
2007-08-06 20:10:00,0.7624,0.7624,0.7624,0.7624,349399995.0
2007-08-06 20:11:00,0.7624,0.7625,0.7624,0.7625,241499998.0
2007-08-06 20:12:00,0.7625,0.7625,0.7624,0.7624,387699998.0
2007-08-06 20:13:00,0.7624,0.7624,0.76235,0.7624,156899998.0
2007-08-06 20:14:00,0.7624,0.7625,0.7623,0.76245,497800002.0
2007-08-06 20:15:00,0.7625,0.7625,0.76245,0.76245,122900000.0
2007-08-06 20:16:00,0.7625,0.7625,0.76245,0.7625,149500000.0
2007-08-06 20:17:00,0.7625,0.7626,0.76245,0.7625,646200001.0
2007-08-06 20:18:00,0.7624,0.7627,0.7624,0.7627,1531600014.0
2007-08-06 20:19:00,0.7627,0.7628,0.7627,0.7627,670699996.0
2007-08-06 20:20:00,0.7626,0.7628,0.7626,0.7627,295200003.0
2007-08-06 20:21:00,0.7627,0.7627,0.7627,0.7627,283300004.0
2007-08-06 20:22:00,0.7627,0.7627,0.76265,0.76265,405100006.0
2007-08-06 20:23:00,0.7627,0.7628,0.7627,0.7627,810600003.0
2007-08-06 20:24:00,0.7627,0.7627,0.76265,0.7627,145300003.0
2007-08-06 20:25:00,0.76227,0.76236,0.76203,0.76226,213799996.0
2007-08-06 20:26:00,0.7627,0.7627,0.7627,0.7627,59699999.0
2007-08-06 20:27:00,0.7627,0.7627,0.7627,0.7627,224299999.0
2007-08-06 20:28:00,0.7627,0.7629,0.7626,0.7628,277999999.0
2007-08-06 20:29:00,0.7628,0.7628,0.7626,0.7627,758599999.0
2007-08-06 20:30:00,0.7626,0.7629,0.7626,0.7629,1197300007.0
2007-08-06 20:31:00,0.7628,0.763,0.76275,0.76275,756899993.0
2007-08-06 20:32:00,0.7628,0.7628,0.7627,0.7627,281600000.0
2007-08-06 20:33:00,0.7627,0.7628,0.7627,0.7628,410700005.0
2007-08-06 20:34:00,0.7628,0.7628,0.7628,0.7628,405200005.0
2007-08-06 20:35:00,0.7628,0.7629,0.7626,0.7627,717099990.0
2007-08-06 20:36:00,0.7627,0.7627,0.7626,0.7627,156399997.0
2007-08-06 20:37:00,0.7627,0.7628,0.7627,0.7628,214500002.0
2007-08-06 20:38:00,0.76275,0.7628,0.7626,0.7627,585999997.0
2007-08-06 20:39:00,0.7627,0.7627,0.7627,0.7627,310699998.0
2007-08-06 20:40:00,0.7627,0.763,0.7627,0.763,665999999.0
2007-08-06 20:41:00,0.763,0.7632,0.7628,0.7629,962699999.0
2007-08-06 20:42:00,0.7629,0.763,0.7629,0.7629,733400011.0
2007-08-06 20:43:00,0.7631,0.7633,0.763,0.7633,1125000003.0
2007-08-06 20:44:00,0.7632,0.7636,0.7632,0.7634,1125000003.0
2007-08-06 20:45:00,0.7634,0.7639,0.7634,0.7639,1572499995.0
2007-08-06 20:46:00,0.7639,0.7639,0.7637,0.7637,703000009.0
2007-08-06 20:47:00,0.7635,0.7635,0.7632,0.7633,703000009.0
2007-08-06 20:48:00,0.7633,0.7634,0.7633,0.7634,370100006.0
2007-08-06 20:49:00,0.7634,0.7634,0.7634,0.7634,898599994.0
2007-08-06 20:50:00,0.7634,0.7635,0.7633,0.7634,815500002.0
2007-08-06 20:51:00,0.7635,0.7635,0.7633,0.7633,267600002.0
2007-08-06 20:52:00,0.7634,0.7634,0.7632,0.7632,910899997.0
2007-08-06 20:53:00,0.7633,0.7635,0.7631,0.7633,1243400000.0
2007-08-06 20:54:00,0.7633,0.7633,0.76325,0.7633,139300000.0
2007-08-06 20:55:00,0.7633,0.7633,0.7631,0.7631,619000003.0
2007-08-06 20:56:00,0.7631,0.7632,0.7631,0.7632,116100002.0
2007-08-06 20:57:00,0.7632,0.7632,0.763,0.763,527299999.0
2007-08-06 20:58:00,0.763,0.763,0.7629,0.7629,474199999.0
2007-08-06 20:59:00,0.7629,0.7629,0.7628,0.7629,558899986.0
2007-08-06 21:00:00,0.7629,0.763,0.7628,0.763,421500000.0
2007-08-06 21:01:00,0.763,0.7633,0.763,0.7632,183800000.0
2007-08-06 21:02:00,0.7633,0.7633,0.7631,0.7632,263100000.0
2007-08-06 21:03:00,0.7633,0.7635,0.7632,0.7633,290000000.0
2007-08-06 21:04:00,0.7633,0.7633,0.7631,0.7632,238100001.0
2007-08-06 21:05:00,0.7632,0.7633,0.7632,0.7633,142600001.0
2007-08-06 21:06:00,0.7633,0.7634,0.7631,0.7631,599199999.0
2007-08-06 21:07:00,0.7635,0.7635,0.7632,0.7634,221800001.0
2007-08-06 21:08:00,0.7634,0.7634,0.7633,0.7634,125400000.0
2007-08-06 21:09:00,0.7634,0.7636,0.7631,0.7636,549200002.0
2007-08-06 21:10:00,0.7636,0.7636,0.7635,0.7636,193300000.0
2007-08-06 21:11:00,0.7636,0.7636,0.7635,0.7636,230599998.0
2007-08-06 21:12:00,0.7636,0.7636,0.7636,0.7636,75200000.0
2007-08-06 21:13:00,0.7636,0.7637,0.7636,0.7636,66800001.0
2007-08-06 21:14:00,0.7636,0.7638,0.7636,0.7637,418400000.0
2007-08-06 21:15:00,0.7637,0.7643,0.7637,0.764,1060300002.0
2007-08-06 21:16:00,0.764,0.7642,0.7639,0.7639,541699996.0
2007-08-06 21:17:00,0.7639,0.7639,0.7635,0.7635,146499997.0
2007-08-06 21:18:00,0.7636,0.7637,0.7636,0.7637,379200002.0
2007-08-06 21:19:00,0.7636,0.7637,0.7636,0.7636,131299999.0
2007-08-06 21:20:00,0.7637,0.7637,0.7637,0.7637,60400000.0
2007-08-06 21:21:00,0.7637,0.7637,0.7635,0.7635,226600001.0
2007-08-06 21:22:00,0.7635,0.7636,0.7635,0.7636,101999999.0
2007-08-06 21:23:00,0.7636,0.7636,0.7636,0.7636,80799999.0
2007-08-06 21:24:00,0.7636,0.7636,0.7636,0.7636,103199999.0
2007-08-06 21:25:00,0.7636,0.7636,0.7636,0.7636,80000000.0
2007-08-06 21:26:00,0.7636,0.7636,0.7635,0.7635,80799999.0
2007-08-06 21:27:00,0.7636,0.7636,0.7636,0.7636,19600000.0
2007-08-06 21:28:00,0.7636,0.7636,0.7636,0.7636,173299998.0
2007-08-06 21:29:00,0.7636,0.7638,0.7635,0.7638,379800002.0
2007-08-06 21:30:00,0.7638,0.7639,0.7638,0.7639,280999997.0
2007-08-06 21:31:00,0.7639,0.7639,0.7639,0.7639,94000000.0
2007-08-06 21:32:00,0.7639,0.7642,0.7639,0.764,389400000.0
2007-08-06 21:33:00,0.764,0.764,0.7638,0.764,282000001.0
2007-08-06 21:34:00,0.764,0.7641,0.7639,0.764,371600001.0
2007-08-06 21:35:00,0.7641,0.7641,0.7639,0.7639,446999998.0
2007-08-06 21:36:00,0.7639,0.7639,0.7638,0.7639,195300001.0
2007-08-06 21:37:00,0.7639,0.7639,0.7638,0.7638,442399998.0
2007-08-06 21:38:00,0.7638,0.7639,0.7638,0.7639,86400000.0
2007-08-06 21:39:00,0.7639,0.7639,0.7638,0.7639,131600001.0
2007-08-06 21:40:00,0.7639,0.7642,0.7639,0.7642,346799998.0
2007-08-06 21:41:00,0.7642,0.7644,0.7641,0.7642,151900001.0
2007-08-06 21:42:00,0.7642,0.7642,0.7642,0.7642,88000000.0
2007-08-06 21:43:00,0.7642,0.7643,0.7642,0.7643,70500000.0
2007-08-06 21:44:00,0.7643,0.7643,0.7642,0.7642,40000000.0
2007-08-06 21:45:00,0.7643,0.7644,0.7643,0.7644,28400000.0
2007-08-06 21:46:00,0.7644,0.7648,0.7644,0.7647,268799999.0
2007-08-06 21:47:00,0.7646,0.7649,0.7646,0.7648,377399998.0
2007-08-06 21:48:00,0.7649,0.7651,0.7649,0.765,389100002.0
2007-08-06 21:49:00,0.765,0.7654,0.765,0.7652,737600007.0
2007-08-06 21:50:00,0.7653,0.7654,0.7647,0.7648,634200002.0
2007-08-06 21:51:00,0.7648,0.765,0.7648,0.765,217499997.0
2007-08-06 21:52:00,0.765,0.7651,0.765,0.765,119500000.0
2007-08-06 21:53:00,0.7651,0.7651,0.765,0.7651,134200002.0
2007-08-06 21:54:00,0.7651,0.7651,0.7648,0.7648,278699999.0
2007-08-06 21:55:00,0.7649,0.765,0.7649,0.7649,124600000.0
2007-08-06 21:56:00,0.765,0.765,0.765,0.765,142300002.0
2007-08-06 21:57:00,0.765,0.765,0.7646,0.7646,593900000.0
2007-08-06 21:58:00,0.7648,0.7649,0.7648,0.7649,134600001.0
2007-08-06 21:59:00,0.7649,0.7649,0.7648,0.7648,104800000.0
2007-08-06 22:00:00,0.7649,0.7649,0.7648,0.7649,241800000.0
2007-08-06 22:01:00,0.7649,0.7649,0.7648,0.7648,271099997.0
2007-08-06 22:02:00,0.7648,0.7649,0.7647,0.7648,845199999.0
2007-08-06 22:03:00,0.7648,0.7649,0.7648,0.7649,182399998.0
2007-08-06 22:04:00,0.7649,0.7651,0.7648,0.765,501899998.0
2007-08-06 22:05:00,0.765,0.765,0.7648,0.7648,115400001.0
2007-08-06 22:06:00,0.7649,0.7649,0.7647,0.7647,119500000.0
2007-08-06 22:07:00,0.7648,0.7652,0.7648,0.765,146799999.0
2007-08-06 22:08:00,0.765,0.765,0.7649,0.7649,66600000.0
2007-08-06 22:09:00,0.7649,0.7649,0.7649,0.7649,108400000.0
2007-08-06 22:10:00,0.7649,0.7649,0.7646,0.7646,261600001.0
2007-08-06 22:11:00,0.7646,0.7646,0.7644,0.7645,172900001.0
2007-08-06 22:12:00,0.7644,0.7645,0.7642,0.7644,382700000.0
2007-08-06 22:13:00,0.7644,0.7644,0.7641,0.7643,334800000.0
2007-08-06 22:14:00,0.7643,0.7644,0.7643,0.7644,121600000.0
2007-08-06 22:15:00,0.7643,0.7644,0.7643,0.7644,166000000.0
2007-08-06 22:16:00,0.7644,0.7646,0.7641,0.7641,115600000.0
2007-08-06 22:17:00,0.7642,0.7644,0.7642,0.7644,248599999.0
2007-08-06 22:18:00,0.7644,0.7647,0.7644,0.7647,97500000.0
2007-08-06 22:19:00,0.7647,0.7647,0.7644,0.7645,134100001.0
2007-08-06 22:20:00,0.7644,0.7646,0.7644,0.7645,92200000.0
2007-08-06 22:21:00,0.7646,0.7646,0.7644,0.7645,49800001.0
2007-08-06 22:22:00,0.7645,0.7646,0.7645,0.7646,102600000.0
2007-08-06 22:23:00,0.7645,0.7645,0.7644,0.7645,140100000.0
2007-08-06 22:24:00,0.7644,0.7644,0.7644,0.7644,26400000.0
2007-08-06 22:25:00,0.76424,0.76435,0.76416,0.76425,180600001.0
2007-08-06 22:26:00,0.7646,0.7647,0.7646,0.7647,56700000.0
2007-08-06 22:27:00,0.7646,0.7647,0.7645,0.7646,313100003.0
2007-08-06 22:28:00,0.7647,0.7647,0.7647,0.7647,36000000.0
2007-08-06 22:29:00,0.7647,0.7647,0.7643,0.7644,393799999.0
2007-08-06 22:30:00,0.7644,0.7645,0.7644,0.7644,123599996.0
2007-08-06 22:31:00,0.7643,0.7644,0.7643,0.7644,84000000.0
2007-08-06 22:32:00,0.7645,0.7645,0.7644,0.7645,132600000.0
2007-08-06 22:33:00,0.7645,0.7645,0.7644,0.7645,45900000.0
2007-08-06 22:34:00,0.7645,0.7645,0.7645,0.7645,71200000.0
2007-08-06 22:35:00,0.7646,0.7646,0.7646,0.7646,102400000.0
2007-08-06 22:36:00,0.7646,0.7647,0.7646,0.7646,145199999.0
2007-08-06 22:37:00,0.7646,0.7646,0.7646,0.7646,65600000.0
2007-08-06 22:38:00,0.7646,0.7646,0.7645,0.7646,66700000.0
2007-08-06 22:39:00,0.7646,0.7646,0.7646,0.7646,82800000.0
2007-08-06 22:40:00,0.7645,0.7646,0.7645,0.7646,184600000.0
2007-08-06 22:41:00,0.7646,0.7646,0.7645,0.7646,95400000.0
2007-08-06 22:42:00,0.7646,0.7646,0.7646,0.7646,19200000.0
2007-08-06 22:43:00,0.76436,0.76449,0.76432,0.76449,445299999.0
2007-08-06 22:44:00,0.7646,0.7646,0.7646,0.7646,61599999.0
2007-08-06 22:45:00,0.7646,0.7646,0.7646,0.7646,99600000.0
2007-08-06 22:46:00,0.7646,0.7646,0.7646,0.7646,151999999.0
2007-08-06 22:47:00,0.7647,0.7647,0.7647,0.7647,131899999.0
2007-08-06 22:48:00,0.7647,0.7649,0.7646,0.7647,232600000.0
2007-08-06 22:49:00,0.7647,0.7648,0.7647,0.7648,95600000.0
2007-08-06 22:50:00,0.7648,0.7649,0.7648,0.7649,115199999.0
2007-08-06 22:51:00,0.7649,0.7649,0.7647,0.7649,155099999.0
2007-08-06 22:52:00,0.7649,0.7652,0.7649,0.7651,87699999.0
2007-08-06 22:53:00,0.7652,0.7653,0.7652,0.7653,126600000.0
2007-08-06 22:54:00,0.7653,0.7654,0.7653,0.7653,43199999.0
2007-08-06 22:55:00,0.7653,0.7653,0.7652,0.7653,177100002.0
2007-08-06 22:56:00,0.7654,0.7654,0.7654,0.7654,52800000.0
2007-08-06 22:57:00,0.7655,0.7655,0.7653,0.7654,144800000.0
2007-08-06 22:58:00,0.7654,0.7654,0.7652,0.7654,96200000.0
2007-08-06 22:59:00,0.7654,0.7654,0.7654,0.7654,52400000.0
2007-08-06 23:00:00,0.7654,0.7654,0.7654,0.7654,8000000.0
2007-08-06 23:01:00,0.7654,0.7655,0.7654,0.7655,98399998.0
2007-08-06 23:02:00,0.7654,0.7661,0.7654,0.7658,234600000.0
2007-08-06 23:03:00,0.7659,0.7661,0.7659,0.7661,119800000.0
2007-08-06 23:04:00,0.7661,0.7661,0.7661,0.7661,80800000.0
2007-08-06 23:05:00,0.7661,0.7661,0.7656,0.766,274000000.0
2007-08-06 23:06:00,0.7659,0.7659,0.7659,0.7659,30000000.0
2007-08-06 23:07:00,0.7659,0.7659,0.7658,0.7658,271300000.0
2007-08-06 23:08:00,0.7658,0.7659,0.7658,0.7659,222900000.0
2007-08-06 23:09:00,0.7661,0.7661,0.7659,0.7659,206200000.0
2007-08-06 23:10:00,0.7659,0.7661,0.7659,0.766,282299996.0
2007-08-06 23:11:00,0.766,0.766,0.7658,0.7658,231199998.0
2007-08-06 23:12:00,0.7658,0.7658,0.7657,0.7657,293000003.0
2007-08-06 23:13:00,0.7657,0.7657,0.7657,0.7657,3900000.0
2007-08-06 23:14:00,0.7657,0.7658,0.7657,0.7658,194599999.0
2007-08-06 23:15:00,0.7658,0.7659,0.7658,0.7658,203000004.0
2007-08-06 23:16:00,0.7657,0.7657,0.7657,0.7657,27500000.0
2007-08-06 23:17:00,0.7658,0.7658,0.7657,0.7657,114600000.0
2007-08-06 23:18:00,0.76557,0.76557,0.76526,0.76545,1282099989.0
2007-08-06 23:19:00,0.76549,0.76549,0.76545,0.76548,109799997.0
2007-08-06 23:20:00,0.7657,0.7659,0.76565,0.7657,238899999.0
2007-08-06 23:21:00,0.7657,0.7657,0.7656,0.7656,166299999.0
2007-08-06 23:22:00,0.7656,0.7656,0.7654,0.7654,309099998.0
2007-08-06 23:23:00,0.7654,0.7654,0.7654,0.7654,110699998.0
2007-08-06 23:24:00,0.7651,0.7652,0.76501,0.76508,513700000.0
2007-08-06 23:25:00,0.7653,0.7654,0.7652,0.7653,310700005.0
2007-08-06 23:26:00,0.7653,0.7653,0.7652,0.7652,291099998.0
2007-08-06 23:27:00,0.7652,0.7653,0.7652,0.76525,109800001.0
2007-08-06 23:28:00,0.7653,0.7654,0.7653,0.7653,171600000.0
2007-08-06 23:29:00,0.7654,0.7654,0.7653,0.7654,88599997.0
2007-08-06 23:30:00,0.7653,0.7654,0.7653,0.7653,100999998.0
2007-08-06 23:31:00,0.76545,0.7655,0.76545,0.7655,106800000.0
2007-08-06 23:32:00,0.7655,0.7655,0.7654,0.7655,79700000.0
2007-08-06 23:33:00,0.7655,0.7655,0.7655,0.7655,31199999.0
2007-08-06 23:34:00,0.7655,0.7655,0.7654,0.7654,54200000.0
2007-08-06 23:35:00,0.76518,0.76529,0.7651,0.7651,41500000.0
2007-08-06 23:36:00,0.7652,0.7652,0.7652,0.7652,105900000.0
2007-08-06 23:37:00,0.7652,0.7654,0.7651,0.7652,200500000.0
2007-08-06 23:38:00,0.7652,0.7654,0.765,0.7654,380900000.0
2007-08-06 23:39:00,0.7654,0.7654,0.7652,0.7652,27600000.0
2007-08-06 23:40:00,0.7652,0.7652,0.7652,0.7652,32600000.0
2007-08-06 23:41:00,0.7652,0.7652,0.7652,0.7652,47200000.0
2007-08-06 23:42:00,0.7652,0.7656,0.7649,0.7656,299199999.0
2007-08-06 23:43:00,0.7656,0.7657,0.7656,0.7656,218200000.0
2007-08-06 23:44:00,0.7656,0.7656,0.7653,0.7653,29200000.0
2007-08-06 23:45:00,0.7653,0.7656,0.7651,0.76555,155000000.0
2007-08-06 23:46:00,0.7655,0.7656,0.7654,0.7656,347700000.0
2007-08-06 23:47:00,0.7656,0.7657,0.7656,0.7657,168700000.0
2007-08-06 23:48:00,0.7657,0.7657,0.7657,0.7657,34200000.0
2007-08-06 23:49:00,0.7657,0.7657,0.7656,0.7656,94900000.0
2007-08-06 23:50:00,0.7656,0.7656,0.7656,0.7656,39000000.0
2007-08-06 23:51:00,0.7656,0.7656,0.7654,0.7654,174100000.0
2007-08-06 23:52:00,0.7655,0.7655,0.7655,0.7655,25600000.0
2007-08-06 23:53:00,0.7656,0.7656,0.7656,0.7656,34100000.0
2007-08-06 23:54:00,0.76526,0.76562,0.76526,0.7654,410899999.0
2007-08-06 23:55:00,0.7656,0.7656,0.7655,0.7655,69500000.0
2007-08-06 23:56:00,0.7655,0.7655,0.7654,0.7654,139600000.0
2007-08-06 23:57:00,0.7655,0.7655,0.7655,0.7655,120399998.0
2007-08-06 23:58:00,0.7654,0.7654,0.7654,0.7654,71200000.0
2007-08-06 23:59:00,0.7654,0.7655,0.7653,0.7654,218299996.0
2007-08-07 00:00:00,0.7654,0.7654,0.7653,0.7654,262700001.0
2007-08-07 00:01:00,0.7654,0.7654,0.7651,0.7651,288600000.0
2007-08-07 00:02:00,0.7652,0.7653,0.7651,0.7653,311300001.0
2007-08-07 00:03:00,0.7652,0.7653,0.7651,0.7652,279800000.0
2007-08-07 00:04:00,0.7652,0.7652,0.7646,0.7646,441100000.0
2007-08-07 00:05:00,0.7646,0.7646,0.7645,0.7646,331599999.0
2007-08-07 00:06:00,0.7645,0.7646,0.7645,0.7646,204800005.0
2007-08-07 00:07:00,0.7646,0.7647,0.7645,0.7647,349000002.0
2007-08-07 00:08:00,0.7647,0.7647,0.7646,0.7647,144499998.0
2007-08-07 00:09:00,0.7647,0.7647,0.7646,0.7647,102399998.0
2007-08-07 00:10:00,0.7647,0.7647,0.7647,0.7647,121500005.0
2007-08-07 00:11:00,0.7647,0.7647,0.7647,0.7647,45400002.0
2007-08-07 00:12:00,0.7647,0.7647,0.7644,0.7645,214699999.0
2007-08-07 00:13:00,0.7645,0.7648,0.7645,0.7647,431900000.0
2007-08-07 00:14:00,0.7647,0.7647,0.7647,0.7647,90400000.0
2007-08-07 00:15:00,0.7647,0.7647,0.7647,0.7647,22700001.0
2007-08-07 00:16:00,0.76447,0.76468,0.76437,0.7645,1093300000.0
2007-08-07 00:17:00,0.7647,0.7647,0.7647,0.7647,18700001.0
2007-08-07 00:18:00,0.7647,0.7647,0.7647,0.7647,67300002.0
2007-08-07 00:19:00,0.7647,0.7647,0.7647,0.7647,88400001.0
2007-08-07 00:20:00,0.7647,0.7648,0.7646,0.7646,322599997.0
2007-08-07 00:21:00,0.7646,0.7648,0.7646,0.7646,428800001.0
2007-08-07 00:22:00,0.7648,0.7648,0.7647,0.7647,199700001.0
2007-08-07 00:23:00,0.76436,0.7646,0.76436,0.76441,1330699996.0
2007-08-07 00:24:00,0.7647,0.7647,0.7646,0.7646,140899999.0
2007-08-07 00:25:00,0.7647,0.7649,0.7647,0.7649,72600000.0
2007-08-07 00:26:00,0.7649,0.7649,0.7647,0.7647,44200001.0
2007-08-07 00:27:00,0.7647,0.7647,0.7647,0.7647,35000001.0
2007-08-07 00:28:00,0.7647,0.7647,0.7646,0.7647,246900000.0
2007-08-07 00:29:00,0.7647,0.7647,0.7646,0.7647,220799998.0
2007-08-07 00:30:00,0.7647,0.7647,0.7646,0.7647,243999999.0
2007-08-07 00:31:00,0.7647,0.7647,0.7647,0.7647,34300000.0
2007-08-07 00:32:00,0.7647,0.7647,0.7647,0.7647,40000000.0
2007-08-07 00:33:00,0.7647,0.7647,0.7646,0.7646,75199999.0
2007-08-07 00:34:00,0.7647,0.7647,0.7647,0.7647,15600000.0
2007-08-07 00:35:00,0.7647,0.7647,0.7647,0.7647,154000000.0
2007-08-07 00:36:00,0.7647,0.7647,0.7645,0.7645,353500005.0
2007-08-07 00:37:00,0.7645,0.7647,0.7641,0.7641,763100002.0
2007-08-07 00:38:00,0.7641,0.7642,0.764,0.7641,294399999.0
2007-08-07 00:39:00,0.7641,0.7641,0.7639,0.7639,577100007.0
2007-08-07 00:40:00,0.764,0.7641,0.7638,0.7641,436599996.0
2007-08-07 00:41:00,0.7641,0.7645,0.764,0.7645,770099997.0
2007-08-07 00:42:00,0.7645,0.7645,0.7644,0.7644,206000000.0
2007-08-07 00:43:00,0.7644,0.7644,0.7644,0.7644,72900000.0
2007-08-07 00:44:00,0.7643,0.7644,0.7643,0.7643,71300000.0
2007-08-07 00:45:00,0.7644,0.7644,0.7643,0.7644,250599999.0
2007-08-07 00:46:00,0.7644,0.7644,0.7642,0.7644,305900003.0
2007-08-07 00:47:00,0.7644,0.7645,0.7642,0.7643,420599997.0
2007-08-07 00:48:00,0.7643,0.7644,0.7643,0.7643,93700000.0
2007-08-07 00:49:00,0.7643,0.7644,0.7643,0.7643,314900000.0
2007-08-07 00:50:00,0.7643,0.7645,0.7643,0.7645,206900000.0
2007-08-07 00:51:00,0.7645,0.7645,0.7644,0.7645,288200001.0
2007-08-07 00:52:00,0.7644,0.7645,0.7644,0.7645,35600000.0
2007-08-07 00:53:00,0.7645,0.7645,0.7643,0.7644,115700000.0
2007-08-07 00:54:00,0.7644,0.7644,0.7643,0.7644,127299998.0
2007-08-07 00:55:00,0.7644,0.7644,0.76425,0.76425,132900000.0
2007-08-07 00:56:00,0.7643,0.7643,0.7641,0.76415,724099999.0
2007-08-07 00:57:00,0.7642,0.7643,0.76415,0.7643,218199998.0
2007-08-07 00:58:00,0.7642,0.7642,0.7642,0.7642,19400000.0
2007-08-07 00:59:00,0.7642,0.7643,0.7642,0.7643,74900000.0
2007-08-07 01:00:00,0.7643,0.7644,0.7643,0.7644,426599998.0
2007-08-07 01:01:00,0.7644,0.7645,0.7644,0.7645,379799999.0
2007-08-07 01:02:00,0.7645,0.7645,0.7644,0.7645,118200001.0
2007-08-07 01:03:00,0.7645,0.7645,0.7643,0.7644,277899999.0
2007-08-07 01:04:00,0.7644,0.7644,0.7644,0.7644,11000000.0
2007-08-07 01:05:00,0.7644,0.7644,0.7644,0.7644,5500000.0
2007-08-07 01:06:00,0.7644,0.7644,0.76435,0.76435,13400000.0
2007-08-07 01:07:00,0.76424,0.76424,0.76401,0.76403,178000000.0
2007-08-07 01:08:00,0.7644,0.7644,0.7644,0.7644,11000000.0
2007-08-07 01:09:00,0.7644,0.7644,0.7642,0.7644,190000005.0
2007-08-07 01:10:00,0.7643,0.7643,0.7641,0.7641,226799998.0
2007-08-07 01:11:00,0.7642,0.7644,0.7642,0.7644,75400000.0
2007-08-07 01:12:00,0.7644,0.7644,0.7644,0.7644,86900000.0
2007-08-07 01:13:00,0.76435,0.7645,0.7643,0.7645,533100002.0
2007-08-07 01:14:00,0.7645,0.7645,0.7644,0.7645,252599999.0
2007-08-07 01:15:00,0.7645,0.7646,0.7644,0.7644,316399998.0
2007-08-07 01:16:00,0.7645,0.7646,0.7644,0.7646,368599999.0
2007-08-07 01:17:00,0.7647,0.76485,0.7646,0.7646,819299997.0
2007-08-07 01:18:00,0.76475,0.76495,0.7647,0.7649,375100001.0
2007-08-07 01:19:00,0.7649,0.7649,0.7647,0.7648,748299999.0
2007-08-07 01:20:00,0.7648,0.765,0.7648,0.7649,105700000.0
2007-08-07 01:21:00,0.7649,0.7649,0.7646,0.7648,287100003.0
2007-08-07 01:22:00,0.7648,0.7649,0.7645,0.7647,345499999.0
2007-08-07 01:23:00,0.7647,0.765,0.7647,0.7647,589600000.0
2007-08-07 01:24:00,0.7648,0.7648,0.7646,0.7648,284000000.0
2007-08-07 01:25:00,0.76475,0.76475,0.7645,0.7647,244200002.0
2007-08-07 01:26:00,0.76465,0.7647,0.76465,0.7647,44800000.0
2007-08-07 01:27:00,0.7646,0.7646,0.7646,0.7646,53800000.0
2007-08-07 01:28:00,0.7647,0.7649,0.7646,0.7646,693800002.0
2007-08-07 01:29:00,0.7646,0.7647,0.7645,0.7647,227799999.0
2007-08-07 01:30:00,0.7645,0.7647,0.7645,0.7647,358199993.0
2007-08-07 01:31:00,0.7647,0.7652,0.7647,0.7652,340299995.0
2007-08-07 01:32:00,0.7652,0.7653,0.7651,0.76525,92600002.0
2007-08-07 01:33:00,0.76525,0.76525,0.765,0.765,154499999.0
2007-08-07 01:34:00,0.7651,0.7652,0.765,0.7651,300899999.0
2007-08-07 01:35:00,0.7651,0.7651,0.76505,0.76505,20800000.0
2007-08-07 01:36:00,0.76505,0.76505,0.765,0.765,33200000.0
2007-08-07 01:37:00,0.76505,0.7651,0.765,0.7651,162000000.0
2007-08-07 01:38:00,0.76472,0.7648,0.7647,0.7648,93000003.0
2007-08-07 01:39:00,0.7651,0.7651,0.765,0.765,58000000.0
2007-08-07 01:40:00,0.765,0.765,0.7649,0.765,123700001.0
2007-08-07 01:41:00,0.7649,0.7654,0.7649,0.7654,299000001.0
2007-08-07 01:42:00,0.7654,0.76585,0.7653,0.7658,509199999.0
2007-08-07 01:43:00,0.7658,0.766,0.7657,0.766,251900000.0
2007-08-07 01:44:00,0.766,0.766,0.7657,0.76585,133999998.0
2007-08-07 01:45:00,0.76585,0.76595,0.7656,0.76585,684500001.0
2007-08-07 01:46:00,0.76585,0.7659,0.7656,0.7656,566800001.0
2007-08-07 01:47:00,0.76565,0.76565,0.7653,0.76535,416199997.0
2007-08-07 01:48:00,0.7653,0.7655,0.7651,0.7655,255599996.0
2007-08-07 01:49:00,0.7655,0.7656,0.7653,0.7653,825899998.0
2007-08-07 01:50:00,0.7653,0.7656,0.7652,0.7653,512100006.0
2007-08-07 01:51:00,0.7654,0.7656,0.7653,0.76545,203400000.0
2007-08-07 01:52:00,0.76545,0.76545,0.7652,0.76525,405000001.0
2007-08-07 01:53:00,0.7652,0.7653,0.765,0.7653,368700000.0
2007-08-07 01:54:00,0.7653,0.76535,0.7649,0.7651,717800004.0
2007-08-07 01:55:00,0.7651,0.7652,0.765,0.76515,138299998.0
2007-08-07 01:56:00,0.7652,0.7652,0.76515,0.7652,101700000.0
2007-08-07 01:57:00,0.7652,0.7652,0.7651,0.76515,134700000.0
2007-08-07 01:58:00,0.7652,0.7652,0.765,0.765,331800002.0
2007-08-07 01:59:00,0.7649,0.7651,0.7645,0.7651,1044200007.0
2007-08-07 02:00:00,0.7651,0.7652,0.7647,0.7649,924299998.0
2007-08-07 02:01:00,0.765,0.7651,0.7648,0.7649,823500000.0
2007-08-07 02:02:00,0.7648,0.765,0.7648,0.7648,273499995.0
2007-08-07 02:03:00,0.7648,0.7649,0.76475,0.76475,334099996.0
2007-08-07 02:04:00,0.7648,0.7648,0.7644,0.7644,490300005.0
2007-08-07 02:05:00,0.7644,0.7644,0.7642,0.7642,356400002.0
2007-08-07 02:06:00,0.7642,0.7643,0.7642,0.7643,176700005.0
2007-08-07 02:07:00,0.7643,0.7644,0.7643,0.7644,141500002.0
2007-08-07 02:08:00,0.7644,0.7644,0.7644,0.7644,103199996.0
2007-08-07 02:09:00,0.7644,0.7646,0.7644,0.7645,368800004.0
2007-08-07 02:10:00,0.7645,0.7645,0.7645,0.7645,282400000.0
2007-08-07 02:11:00,0.7645,0.7645,0.7642,0.7642,1036800002.0
2007-08-07 02:12:00,0.7642,0.7642,0.764,0.764,448799995.0
2007-08-07 02:13:00,0.764,0.7642,0.764,0.7641,395499999.0
2007-08-07 02:14:00,0.76405,0.7641,0.764,0.764,189500000.0
2007-08-07 02:15:00,0.764,0.7642,0.764,0.764,1122399993.0
2007-08-07 02:16:00,0.764,0.7641,0.7639,0.764,832300000.0
2007-08-07 02:17:00,0.764,0.7642,0.76395,0.7641,1057400004.0
2007-08-07 02:18:00,0.7641,0.7643,0.7641,0.7643,673900002.0
2007-08-07 02:19:00,0.7643,0.7643,0.7643,0.7643,179199998.0
2007-08-07 02:20:00,0.7643,0.7643,0.7641,0.76415,704399995.0
2007-08-07 02:21:00,0.7642,0.7642,0.76415,0.76415,88200001.0
2007-08-07 02:22:00,0.76415,0.7643,0.7641,0.7642,355900000.0
2007-08-07 02:23:00,0.7643,0.7643,0.7641,0.7642,273700003.0
2007-08-07 02:24:00,0.7642,0.7642,0.76415,0.7642,394199992.0
2007-08-07 02:25:00,0.76386,0.76401,0.76365,0.76365,363100001.0
2007-08-07 02:26:00,0.7642,0.7643,0.7642,0.7642,202299999.0
2007-08-07 02:27:00,0.7642,0.7642,0.7642,0.7642,41600000.0
2007-08-07 02:28:00,0.7642,0.7642,0.7642,0.7642,115200000.0
2007-08-07 02:29:00,0.7642,0.7642,0.7642,0.7642,41600000.0
2007-08-07 02:30:00,0.7642,0.7643,0.7641,0.76425,154600002.0
2007-08-07 02:31:00,0.76425,0.7643,0.7641,0.7642,163499999.0
2007-08-07 02:32:00,0.7642,0.7642,0.7642,0.7642,108800004.0
2007-08-07 02:33:00,0.7643,0.7643,0.76425,0.7643,131900000.0
2007-08-07 02:34:00,0.76425,0.7643,0.7642,0.7643,123400000.0
2007-08-07 02:35:00,0.7643,0.7643,0.7643,0.7643,40000000.0
2007-08-07 02:36:00,0.76407,0.76422,0.76407,0.76417,113899997.0
2007-08-07 02:37:00,0.7643,0.7644,0.7642,0.7643,413600000.0
2007-08-07 02:38:00,0.7642,0.7645,0.7642,0.7645,585200000.0
2007-08-07 02:39:00,0.7645,0.7645,0.7645,0.7645,307300006.0
2007-08-07 02:40:00,0.7645,0.7645,0.7644,0.7645,476200001.0
2007-08-07 02:41:00,0.7645,0.7645,0.76445,0.7645,48200001.0
2007-08-07 02:42:00,0.7645,0.7645,0.7643,0.7643,651100007.0
2007-08-07 02:43:00,0.7643,0.7644,0.7643,0.7643,180600003.0
2007-08-07 02:44:00,0.7642,0.7643,0.7642,0.7643,156900004.0
2007-08-07 02:45:00,0.7643,0.7644,0.7643,0.7644,163199997.0
2007-08-07 02:46:00,0.7644,0.7644,0.7643,0.7644,141799999.0
2007-08-07 02:47:00,0.7644,0.7645,0.7644,0.7645,528600002.0
2007-08-07 02:48:00,0.7645,0.7648,0.76435,0.76435,565299997.0
2007-08-07 02:49:00,0.76435,0.7644,0.7642,0.7644,1430900002.0
2007-08-07 02:50:00,0.7644,0.7644,0.7643,0.7644,171700002.0
2007-08-07 02:51:00,0.7644,0.7645,0.7644,0.7645,395999996.0
2007-08-07 02:52:00,0.7644,0.7644,0.7643,0.7643,196300002.0
2007-08-07 02:53:00,0.7643,0.7644,0.7642,0.7642,473000003.0
2007-08-07 02:54:00,0.7642,0.7643,0.7642,0.7642,139600003.0
2007-08-07 02:55:00,0.7644,0.7644,0.7643,0.7644,233200000.0
2007-08-07 02:56:00,0.7644,0.7646,0.7642,0.76455,1998000004.0
2007-08-07 02:57:00,0.7646,0.7646,0.7644,0.7644,638900003.0
2007-08-07 02:58:00,0.7644,0.7645,0.7644,0.7645,343199998.0
2007-08-07 02:59:00,0.7645,0.7645,0.76445,0.7645,369999993.0
2007-08-07 03:00:00,0.7645,0.7645,0.7644,0.7645,562600001.0
2007-08-07 03:01:00,0.7645,0.7647,0.7645,0.7647,832599993.0
2007-08-07 03:02:00,0.7647,0.7647,0.7641,0.7642,1755699989.0
2007-08-07 03:03:00,0.7642,0.7643,0.7641,0.7642,785900003.0
2007-08-07 03:04:00,0.7642,0.7642,0.7641,0.7642,566099998.0
2007-08-07 03:05:00,0.7641,0.7643,0.7641,0.7643,724100000.0
2007-08-07 03:06:00,0.7642,0.7643,0.7642,0.7643,175600003.0
2007-08-07 03:07:00,0.7643,0.7645,0.7642,0.7645,569499997.0
2007-08-07 03:08:00,0.7645,0.7645,0.7644,0.7644,337299996.0
2007-08-07 03:09:00,0.7644,0.7644,0.7643,0.7643,688499994.0
2007-08-07 03:10:00,0.7643,0.7644,0.7643,0.7644,98299996.0
2007-08-07 03:11:00,0.76407,0.76408,0.76407,0.76408,24800000.0
2007-08-07 03:12:00,0.7644,0.7644,0.7641,0.7641,516799995.0
2007-08-07 03:13:00,0.7642,0.7643,0.7641,0.7641,449800003.0
2007-08-07 03:14:00,0.7642,0.7643,0.764,0.76415,534399994.0
2007-08-07 03:15:00,0.76415,0.7642,0.7638,0.7639,1233500013.0
2007-08-07 03:16:00,0.7639,0.764,0.7637,0.7638,1114400011.0
2007-08-07 03:17:00,0.7639,0.7641,0.7638,0.7641,313699997.0
2007-08-07 03:18:00,0.7641,0.7642,0.7641,0.7642,403100000.0
2007-08-07 03:19:00,0.7642,0.7642,0.764,0.7641,254700000.0
2007-08-07 03:20:00,0.7641,0.7642,0.7641,0.7642,155899994.0
2007-08-07 03:21:00,0.7642,0.7642,0.76405,0.76405,410300001.0
2007-08-07 03:22:00,0.7641,0.7642,0.7641,0.7641,318900000.0
2007-08-07 03:23:00,0.7641,0.7643,0.7641,0.76425,382199999.0
2007-08-07 03:24:00,0.7642,0.7643,0.7642,0.76425,159800000.0
2007-08-07 03:25:00,0.7643,0.7643,0.7643,0.7643,92400000.0
2007-08-07 03:26:00,0.7643,0.7643,0.7641,0.7641,598799997.0
2007-08-07 03:27:00,0.7641,0.7641,0.764,0.7641,341700001.0
2007-08-07 03:28:00,0.7641,0.7642,0.7641,0.7642,156000000.0
2007-08-07 03:29:00,0.7642,0.7642,0.7642,0.7642,22299999.0
2007-08-07 03:30:00,0.76415,0.76415,0.76415,0.76415,24700001.0
2007-08-07 03:31:00,0.7642,0.7642,0.764,0.7641,540999992.0
2007-08-07 03:32:00,0.7641,0.7641,0.7638,0.76395,434000001.0
2007-08-07 03:33:00,0.764,0.764,0.7637,0.7638,727500004.0
2007-08-07 03:34:00,0.7638,0.7639,0.7637,0.7639,650299998.0
2007-08-07 03:35:00,0.7639,0.764,0.7638,0.7638,518300000.0
2007-08-07 03:36:00,0.7638,0.7639,0.7634,0.7634,1462899995.0
2007-08-07 03:37:00,0.7634,0.7637,0.7634,0.7636,568899997.0
2007-08-07 03:38:00,0.7634,0.7639,0.7633,0.7635,1693500009.0
2007-08-07 03:39:00,0.7634,0.7635,0.7632,0.7635,1693500009.0
2007-08-07 03:40:00,0.7635,0.76395,0.7633,0.7637,1719499987.0
2007-08-07 03:41:00,0.7637,0.7638,0.7636,0.7636,709199998.0
2007-08-07 03:42:00,0.7636,0.7637,0.7632,0.7632,1489599998.0
2007-08-07 03:43:00,0.7633,0.7636,0.7632,0.76345,967699995.0
2007-08-07 03:44:00,0.76345,0.7635,0.7634,0.7635,334800005.0
2007-08-07 03:45:00,0.7635,0.7635,0.7631,0.7631,1184900002.0
2007-08-07 03:46:00,0.7632,0.7633,0.7631,0.7633,376099997.0
2007-08-07 03:47:00,0.7633,0.7637,0.7633,0.7637,695300005.0
2007-08-07 03:48:00,0.7637,0.7637,0.7633,0.7635,1618300007.0
2007-08-07 03:49:00,0.7635,0.7638,0.7634,0.7635,867500001.0
2007-08-07 03:50:00,0.7635,0.7636,0.7634,0.7634,232000001.0
2007-08-07 03:51:00,0.7633,0.7636,0.7633,0.76355,192899999.0
2007-08-07 03:52:00,0.76355,0.7636,0.7632,0.7633,970400000.0
2007-08-07 03:53:00,0.7633,0.7633,0.7633,0.7633,134999999.0
2007-08-07 03:54:00,0.7633,0.7633,0.76325,0.7633,663799997.0
2007-08-07 03:55:00,0.7633,0.7633,0.7631,0.7631,285500005.0
2007-08-07 03:56:00,0.7632,0.7632,0.7631,0.7632,380800000.0
2007-08-07 03:57:00,0.7632,0.7632,0.7632,0.7632,152600002.0
2007-08-07 03:58:00,0.7632,0.7632,0.7629,0.7632,891500000.0
2007-08-07 03:59:00,0.7632,0.7632,0.7631,0.7631,132799999.0
2007-08-07 04:00:00,0.7631,0.7632,0.7631,0.7632,959200011.0
2007-08-07 04:01:00,0.7632,0.7635,0.7632,0.7635,261599999.0
2007-08-07 04:02:00,0.7635,0.7635,0.7632,0.76335,1188200003.0
2007-08-07 04:03:00,0.7634,0.7634,0.7633,0.76335,205999997.0
2007-08-07 04:04:00,0.7634,0.7639,0.7634,0.7637,705500002.0
2007-08-07 04:05:00,0.7636,0.7637,0.7636,0.7636,440099999.0
2007-08-07 04:06:00,0.7635,0.7637,0.7634,0.7635,916500000.0
2007-08-07 04:07:00,0.7635,0.7635,0.7635,0.7635,398900000.0
2007-08-07 04:08:00,0.7635,0.7635,0.76345,0.7635,114000000.0
2007-08-07 04:09:00,0.76345,0.7635,0.76345,0.7635,91300000.0
2007-08-07 04:10:00,0.76345,0.7635,0.76345,0.7635,319699995.0
2007-08-07 04:11:00,0.7635,0.7635,0.7634,0.7635,522700003.0
2007-08-07 04:12:00,0.7635,0.7635,0.7635,0.7635,12700000.0
2007-08-07 04:13:00,0.7635,0.7636,0.7634,0.7635,340700003.0
2007-08-07 04:14:00,0.7635,0.7635,0.7634,0.7634,734499992.0
2007-08-07 04:15:00,0.7635,0.7635,0.7635,0.7635,134599999.0
2007-08-07 04:16:00,0.7635,0.7635,0.7634,0.7634,63499998.0
2007-08-07 04:17:00,0.7635,0.7635,0.7635,0.7635,93600000.0
2007-08-07 04:18:00,0.7635,0.7636,0.7635,0.7636,149099999.0
2007-08-07 04:19:00,0.7636,0.7637,0.7635,0.7635,486400000.0
2007-08-07 04:20:00,0.7635,0.7636,0.7635,0.7635,458499992.0
2007-08-07 04:21:00,0.7635,0.7637,0.7635,0.7637,676700008.0
2007-08-07 04:22:00,0.7637,0.7637,0.76365,0.7637,52200000.0
2007-08-07 04:23:00,0.7637,0.7637,0.76365,0.7637,31600000.0
2007-08-07 04:24:00,0.7637,0.7637,0.7637,0.7637,41500000.0
2007-08-07 04:25:00,0.7637,0.7637,0.7637,0.7637,156700001.0
2007-08-07 04:26:00,0.7637,0.7638,0.7637,0.7638,234000002.0
2007-08-07 04:27:00,0.7638,0.7639,0.7636,0.7639,706600002.0
2007-08-07 04:28:00,0.7639,0.7639,0.76385,0.7639,74400000.0
2007-08-07 04:29:00,0.7639,0.7639,0.7637,0.7637,852300005.0
2007-08-07 04:30:00,0.7637,0.7643,0.7637,0.7642,1508499998.0
2007-08-07 04:31:00,0.7642,0.7642,0.7642,0.7642,82500000.0
2007-08-07 04:32:00,0.76415,0.7642,0.7641,0.7642,259900003.0
2007-08-07 04:33:00,0.7642,0.7643,0.7642,0.7642,246900000.0
2007-08-07 04:34:00,0.7642,0.7642,0.7642,0.7642,115999997.0
2007-08-07 04:35:00,0.7642,0.7645,0.7642,0.7644,545400000.0
2007-08-07 04:36:00,0.7644,0.7644,0.7642,0.7643,531099999.0
2007-08-07 04:37:00,0.7642,0.7645,0.7639,0.7641,1291100001.0
2007-08-07 04:38:00,0.7641,0.7641,0.7639,0.7639,436700000.0
2007-08-07 04:39:00,0.764,0.76415,0.764,0.76415,410900005.0
2007-08-07 04:40:00,0.7642,0.7642,0.7642,0.7642,124800003.0
2007-08-07 04:41:00,0.7642,0.7643,0.7641,0.7642,1306999988.0
2007-08-07 04:42:00,0.7642,0.7642,0.764,0.7641,1076699999.0
2007-08-07 04:43:00,0.7641,0.7642,0.7641,0.7641,308800006.0
2007-08-07 04:44:00,0.7641,0.7641,0.764,0.764,153300001.0
2007-08-07 04:45:00,0.764,0.764,0.764,0.764,302200001.0
2007-08-07 04:46:00,0.764,0.764,0.7639,0.7639,235199999.0
2007-08-07 04:47:00,0.7639,0.7639,0.7639,0.7639,88800000.0
2007-08-07 04:48:00,0.7639,0.764,0.7638,0.7639,192100000.0
2007-08-07 04:49:00,0.7639,0.7639,0.76385,0.7639,140100001.0
2007-08-07 04:50:00,0.7639,0.7639,0.7639,0.7639,31500000.0
2007-08-07 04:51:00,0.76356,0.76362,0.76343,0.7636,28700000.0
2007-08-07 04:52:00,0.7639,0.7639,0.7637,0.7637,287399998.0
2007-08-07 04:53:00,0.7638,0.7638,0.7638,0.7638,51800000.0
2007-08-07 04:54:00,0.7638,0.7638,0.7638,0.7638,61200000.0
2007-08-07 04:55:00,0.7638,0.7638,0.76355,0.7636,702500004.0
2007-08-07 04:56:00,0.7636,0.7637,0.7636,0.7637,88300001.0
2007-08-07 04:57:00,0.7637,0.7638,0.7637,0.7638,269400000.0
2007-08-07 04:58:00,0.7638,0.7638,0.7635,0.7635,967400004.0
2007-08-07 04:59:00,0.7636,0.7638,0.7636,0.7636,330599997.0
2007-08-07 05:00:00,0.7637,0.7638,0.7636,0.7636,410200000.0
2007-08-07 05:01:00,0.7637,0.7637,0.7637,0.7637,24600000.0
2007-08-07 05:02:00,0.7637,0.7638,0.7637,0.7637,258200002.0
2007-08-07 05:03:00,0.7637,0.7637,0.7636,0.7636,170699999.0
2007-08-07 05:04:00,0.7637,0.7638,0.7636,0.7637,335899996.0
2007-08-07 05:05:00,0.7637,0.7639,0.7637,0.76385,704799999.0
2007-08-07 05:06:00,0.76385,0.7639,0.7638,0.7639,333400001.0
2007-08-07 05:07:00,0.7639,0.7639,0.7637,0.76375,437599993.0
2007-08-07 05:08:00,0.7638,0.7638,0.7638,0.7638,71400000.0
2007-08-07 05:09:00,0.7638,0.7638,0.7638,0.7638,35700000.0
2007-08-07 05:10:00,0.7638,0.7638,0.7638,0.7638,47600000.0
2007-08-07 05:11:00,0.7638,0.7638,0.7638,0.7638,77600000.0
2007-08-07 05:12:00,0.7638,0.7638,0.76375,0.76375,91400000.0
2007-08-07 05:13:00,0.76375,0.76375,0.7636,0.7637,238399999.0
2007-08-07 05:14:00,0.7637,0.7637,0.7637,0.7637,65600000.0
2007-08-07 05:15:00,0.7637,0.7637,0.7636,0.7637,66400000.0
2007-08-07 05:16:00,0.7637,0.7638,0.7637,0.7637,380199998.0
2007-08-07 05:17:00,0.7638,0.7638,0.7637,0.7638,136600002.0
2007-08-07 05:18:00,0.7638,0.7639,0.7636,0.7639,139299997.0
2007-08-07 05:19:00,0.7638,0.7639,0.7637,0.7637,197900003.0
2007-08-07 05:20:00,0.7637,0.7637,0.7637,0.7637,99200001.0
2007-08-07 05:21:00,0.76329,0.76352,0.76327,0.76347,155699999.0
2007-08-07 05:22:00,0.76349,0.76364,0.76341,0.76358,385400005.0
2007-08-07 05:23:00,0.7638,0.7638,0.7637,0.7638,131300000.0
2007-08-07 05:24:00,0.7638,0.7639,0.7637,0.7638,392200000.0
2007-08-07 05:25:00,0.7638,0.7638,0.7638,0.7638,22000000.0
2007-08-07 05:26:00,0.7638,0.7638,0.7637,0.7637,47300001.0
2007-08-07 05:27:00,0.7638,0.7638,0.7638,0.7638,36400002.0
2007-08-07 05:28:00,0.7638,0.7638,0.7638,0.7638,18200001.0
2007-08-07 05:29:00,0.7638,0.7638,0.7637,0.7637,171100001.0
2007-08-07 05:30:00,0.7637,0.7637,0.7636,0.7636,57100000.0
2007-08-07 05:31:00,0.7637,0.7637,0.7636,0.7636,57100000.0
2007-08-07 05:32:00,0.76325,0.76352,0.76318,0.76343,64800000.0
2007-08-07 05:33:00,0.76361,0.76361,0.76341,0.76341,36800000.0
2007-08-07 05:34:00,0.7637,0.7637,0.7637,0.7637,22600000.0
2007-08-07 05:35:00,0.7637,0.7638,0.7637,0.7637,159399999.0
2007-08-07 05:36:00,0.7637,0.7637,0.7637,0.7637,52800000.0
2007-08-07 05:37:00,0.7637,0.7637,0.7635,0.7635,396600002.0
2007-08-07 05:38:00,0.7635,0.7635,0.7634,0.7634,316299998.0
2007-08-07 05:39:00,0.76299,0.76314,0.76299,0.76312,57200000.0
2007-08-07 05:40:00,0.7634,0.7635,0.7634,0.7635,186500001.0
2007-08-07 05:41:00,0.7635,0.7635,0.7632,0.7634,551299995.0
2007-08-07 05:42:00,0.7634,0.7634,0.7634,0.7634,21600000.0
2007-08-07 05:43:00,0.76288,0.76329,0.76288,0.76315,69200000.0
2007-08-07 05:44:00,0.7634,0.7635,0.7634,0.7635,389900001.0
2007-08-07 05:45:00,0.7635,0.7635,0.76345,0.7635,137200003.0
2007-08-07 05:46:00,0.7635,0.7635,0.7635,0.7635,38400001.0
2007-08-07 05:47:00,0.7635,0.7635,0.7635,0.7635,110300000.0
2007-08-07 05:48:00,0.7635,0.7635,0.7635,0.7635,44900000.0
2007-08-07 05:49:00,0.7635,0.7635,0.7634,0.7634,182400001.0
2007-08-07 05:50:00,0.7634,0.7634,0.7633,0.7634,491300002.0
2007-08-07 05:51:00,0.7634,0.7634,0.7633,0.7633,230299997.0
2007-08-07 05:52:00,0.7634,0.7634,0.7634,0.7634,121600000.0
2007-08-07 05:53:00,0.7634,0.7635,0.7634,0.7635,170100000.0
2007-08-07 05:54:00,0.76345,0.7635,0.76345,0.7635,65300000.0
2007-08-07 05:55:00,0.76345,0.76345,0.76345,0.76345,23200000.0
2007-08-07 05:56:00,0.7635,0.7635,0.7634,0.7634,52200000.0
2007-08-07 05:57:00,0.7631,0.76329,0.76283,0.76316,446899997.0
2007-08-07 05:58:00,0.7635,0.7635,0.7635,0.7635,76300001.0
2007-08-07 05:59:00,0.7635,0.7635,0.7634,0.7634,143399997.0
2007-08-07 06:00:00,0.7634,0.7634,0.7634,0.7634,93200004.0
2007-08-07 06:01:00,0.76356,0.76376,0.76333,0.76333,178200000.0
2007-08-07 06:02:00,0.76281,0.76292,0.76272,0.7629,85200000.0
2007-08-07 06:03:00,0.76299,0.7631,0.76276,0.76303,45000000.0
2007-08-07 06:04:00,0.7634,0.7634,0.7634,0.7634,52800000.0
2007-08-07 06:05:00,0.7634,0.7635,0.7634,0.7635,201200000.0
2007-08-07 06:06:00,0.7635,0.7636,0.7635,0.7636,82200000.0
2007-08-07 06:07:00,0.76312,0.76344,0.76312,0.7633,53300000.0
2007-08-07 06:08:00,0.7636,0.7637,0.7636,0.7637,15800000.0
2007-08-07 06:09:00,0.7637,0.7637,0.7637,0.7637,5500000.0
2007-08-07 06:10:00,0.7637,0.7637,0.7637,0.7637,15000000.0
2007-08-07 06:11:00,0.7637,0.7637,0.7637,0.7637,37600000.0
2007-08-07 06:12:00,0.7637,0.7637,0.7637,0.7637,110200000.0
2007-08-07 06:13:00,0.7637,0.7637,0.7637,0.7637,19000000.0
2007-08-07 06:14:00,0.7637,0.7638,0.7637,0.7637,73100000.0
2007-08-07 06:15:00,0.7636,0.7637,0.7636,0.7636,395000003.0
2007-08-07 06:16:00,0.7636,0.7637,0.7635,0.7636,283299996.0
2007-08-07 06:17:00,0.7636,0.7637,0.7636,0.7637,128300001.0
2007-08-07 06:18:00,0.7638,0.7639,0.7638,0.7638,595100002.0
2007-08-07 06:19:00,0.7638,0.7638,0.7638,0.7638,72300000.0
2007-08-07 06:20:00,0.7638,0.7638,0.7638,0.7638,69600000.0
2007-08-07 06:21:00,0.76342,0.76358,0.76325,0.76345,209300000.0
2007-08-07 06:22:00,0.76334,0.76357,0.76329,0.76341,180200000.0
2007-08-07 06:23:00,0.7638,0.7638,0.7638,0.7638,32000000.0
2007-08-07 06:24:00,0.7638,0.7638,0.7638,0.7638,84300000.0
2007-08-07 06:25:00,0.7638,0.7638,0.76365,0.76365,243200001.0
2007-08-07 06:26:00,0.7637,0.7637,0.7635,0.7636,642500000.0
2007-08-07 06:27:00,0.7636,0.7636,0.7635,0.76355,543600001.0
2007-08-07 06:28:00,0.76355,0.7636,0.7634,0.7634,223199999.0
2007-08-07 06:29:00,0.7635,0.7635,0.7634,0.7635,110200003.0
2007-08-07 06:30:00,0.76314,0.76339,0.76303,0.76308,105999998.0
2007-08-07 06:31:00,0.7635,0.7635,0.7635,0.7635,38400002.0
2007-08-07 06:32:00,0.7635,0.7635,0.7635,0.7635,24100000.0
2007-08-07 06:33:00,0.7635,0.7635,0.7634,0.7634,59000002.0
2007-08-07 06:34:00,0.7635,0.7636,0.7635,0.7636,365399999.0
2007-08-07 06:35:00,0.7636,0.7637,0.7636,0.7637,191499997.0
2007-08-07 06:36:00,0.7637,0.7637,0.7637,0.7637,87199998.0
2007-08-07 06:37:00,0.7637,0.7637,0.7637,0.7637,17600000.0
2007-08-07 06:38:00,0.7637,0.7637,0.7637,0.7637,12800000.0
2007-08-07 06:39:00,0.76323,0.76344,0.76318,0.76327,146899998.0
2007-08-07 06:40:00,0.7637,0.7637,0.7637,0.7637,17600000.0
2007-08-07 06:41:00,0.7637,0.7637,0.7637,0.7637,12800000.0
2007-08-07 06:42:00,0.7637,0.7637,0.7637,0.7637,12800000.0
2007-08-07 06:43:00,0.7637,0.7637,0.76355,0.76355,181999997.0
2007-08-07 06:44:00,0.7634,0.7636,0.7634,0.76355,226700001.0
2007-08-07 06:45:00,0.76355,0.7636,0.76355,0.7636,278399998.0
2007-08-07 06:46:00,0.7636,0.7636,0.7635,0.7636,219599999.0
2007-08-07 06:47:00,0.7636,0.7636,0.7635,0.7636,357099997.0
2007-08-07 06:48:00,0.7636,0.7636,0.7636,0.7636,135500000.0
2007-08-07 06:49:00,0.7636,0.7637,0.7635,0.7637,270300004.0
2007-08-07 06:50:00,0.7637,0.7637,0.7637,0.7637,18400000.0
2007-08-07 06:51:00,0.7637,0.7637,0.7635,0.7636,344800002.0
2007-08-07 06:52:00,0.7636,0.7637,0.7635,0.7635,503400004.0
2007-08-07 06:53:00,0.7636,0.7636,0.76355,0.7636,482799998.0
2007-08-07 06:54:00,0.7636,0.7636,0.7634,0.7636,663699995.0
2007-08-07 06:55:00,0.7636,0.7636,0.76335,0.7635,405300005.0
2007-08-07 06:56:00,0.7634,0.7636,0.7632,0.7633,1720900004.0
2007-08-07 06:57:00,0.7632,0.7635,0.7632,0.7635,453200003.0
2007-08-07 06:58:00,0.7635,0.7635,0.7635,0.7635,19100000.0
2007-08-07 06:59:00,0.7635,0.7635,0.7634,0.76345,231800003.0
2007-08-07 07:00:00,0.76345,0.7635,0.7633,0.7634,421699992.0
2007-08-07 07:01:00,0.7634,0.7634,0.7633,0.7634,401500005.0
2007-08-07 07:02:00,0.7634,0.7634,0.7634,0.7634,142899999.0
2007-08-07 07:03:00,0.7634,0.7634,0.7633,0.7633,157699997.0
2007-08-07 07:04:00,0.7633,0.7633,0.7632,0.7632,103699998.0
2007-08-07 07:05:00,0.7633,0.7633,0.7632,0.7633,62399999.0
2007-08-07 07:06:00,0.7634,0.7634,0.7633,0.7633,361200000.0
2007-08-07 07:07:00,0.7633,0.7634,0.7633,0.7634,231200003.0
2007-08-07 07:08:00,0.7634,0.7635,0.7633,0.7635,652699998.0
2007-08-07 07:09:00,0.7635,0.7635,0.7634,0.7634,112699998.0
2007-08-07 07:10:00,0.76335,0.76348,0.76278,0.76284,1448999995.0
2007-08-07 07:11:00,0.7634,0.7634,0.7633,0.7633,72399999.0
2007-08-07 07:12:00,0.7634,0.7634,0.7634,0.7634,62199998.0
2007-08-07 07:13:00,0.7634,0.7635,0.7633,0.7634,231600000.0
2007-08-07 07:14:00,0.7634,0.7635,0.7634,0.7635,239800001.0
2007-08-07 07:15:00,0.7635,0.7635,0.7635,0.7635,105000000.0
2007-08-07 07:16:00,0.7635,0.7635,0.7634,0.7634,193600000.0
2007-08-07 07:17:00,0.7634,0.7634,0.763,0.7633,1580900003.0
2007-08-07 07:18:00,0.7633,0.7634,0.7632,0.7634,217000000.0
2007-08-07 07:19:00,0.7634,0.7634,0.76335,0.76335,115400000.0
2007-08-07 07:20:00,0.7634,0.7634,0.76335,0.7634,105700001.0
2007-08-07 07:21:00,0.7634,0.7635,0.7629,0.7635,884600006.0
2007-08-07 07:22:00,0.7635,0.7635,0.7632,0.7632,793099997.0
2007-08-07 07:23:00,0.7632,0.7632,0.7631,0.7631,383099995.0
2007-08-07 07:24:00,0.7631,0.7632,0.763,0.7632,361400000.0
2007-08-07 07:26:00,0.76257,0.7629,0.76256,0.76285,1769399994.0
2007-08-07 07:27:00,0.7632,0.7632,0.7632,0.7632,9600000.0
2007-08-07 07:28:00,0.7632,0.7632,0.7631,0.7632,241700000.0
2007-08-07 07:29:00,0.7632,0.7633,0.7631,0.7632,223199999.0
2007-08-07 07:30:00,0.7632,0.7633,0.7631,0.7632,491599999.0
2007-08-07 07:31:00,0.7631,0.7631,0.763,0.763,145500005.0
2007-08-07 07:32:00,0.7631,0.7635,0.7631,0.7633,1242999995.0
2007-08-07 07:33:00,0.7634,0.7634,0.76315,0.7634,1579700002.0
2007-08-07 07:34:00,0.76335,0.7634,0.7632,0.7634,238099999.0
2007-08-07 07:35:00,0.7634,0.7635,0.7634,0.7634,683000004.0
2007-08-07 07:36:00,0.7634,0.7635,0.7632,0.76345,1138100007.0
2007-08-07 07:37:00,0.7635,0.7635,0.76315,0.7633,1641700005.0
2007-08-07 07:38:00,0.7633,0.7634,0.7633,0.7634,769899997.0
2007-08-07 07:39:00,0.7634,0.7634,0.7633,0.7634,667699996.0
2007-08-07 07:40:00,0.7634,0.7635,0.7633,0.7635,355499992.0
2007-08-07 07:41:00,0.7635,0.7636,0.7634,0.7635,796699997.0
2007-08-07 07:42:00,0.7635,0.7635,0.7634,0.7635,347699998.0
2007-08-07 07:43:00,0.7636,0.7637,0.7636,0.7637,391399999.0
2007-08-07 07:44:00,0.7637,0.7641,0.7636,0.7639,1057900002.0
2007-08-07 07:45:00,0.764,0.7642,0.7639,0.7641,595000002.0
2007-08-07 07:46:00,0.7641,0.7642,0.764,0.7642,614899994.0
2007-08-07 07:47:00,0.7642,0.7644,0.7642,0.7642,581900003.0
2007-08-07 07:48:00,0.7643,0.7643,0.7642,0.7642,295100002.0
2007-08-07 07:49:00,0.7643,0.7643,0.7641,0.7642,350900000.0
2007-08-07 07:50:00,0.7642,0.7643,0.7641,0.7642,413700000.0
2007-08-07 07:51:00,0.7642,0.7643,0.7641,0.7643,342400001.0
2007-08-07 07:52:00,0.7642,0.7643,0.76415,0.7642,303500000.0
2007-08-07 07:53:00,0.7642,0.7643,0.76415,0.76415,109200000.0
2007-08-07 07:54:00,0.7642,0.7643,0.7642,0.7643,102500001.0
2007-08-07 07:55:00,0.7644,0.7644,0.7643,0.7644,164400000.0
2007-08-07 07:56:00,0.7644,0.7644,0.7642,0.7642,295000000.0
2007-08-07 07:57:00,0.7642,0.7643,0.7641,0.7642,233100001.0
2007-08-07 07:58:00,0.7643,0.7643,0.76425,0.7643,47500000.0
2007-08-07 07:59:00,0.7643,0.7647,0.7643,0.7645,398999999.0
2007-08-07 08:00:00,0.7645,0.7645,0.7643,0.7644,921599995.0
2007-08-07 08:01:00,0.7644,0.7645,0.7642,0.7645,1249700004.0
2007-08-07 08:02:00,0.7645,0.7645,0.7644,0.7644,154200002.0
2007-08-07 08:03:00,0.7643,0.7643,0.7642,0.7642,190400002.0
2007-08-07 08:04:00,0.7642,0.7645,0.7642,0.7644,739799999.0
2007-08-07 08:05:00,0.7644,0.7645,0.7643,0.7645,296600000.0
2007-08-07 08:06:00,0.7645,0.7647,0.7645,0.7646,206400000.0
2007-08-07 08:07:00,0.7646,0.7648,0.7646,0.7647,435800000.0
2007-08-07 08:08:00,0.7648,0.7649,0.7647,0.7647,564300006.0
2007-08-07 08:09:00,0.76465,0.7648,0.7646,0.7648,317299993.0
2007-08-07 08:10:00,0.7647,0.7649,0.7647,0.7648,488000010.0
2007-08-07 08:11:00,0.7648,0.7649,0.7648,0.7649,161900004.0
2007-08-07 08:12:00,0.7649,0.7652,0.76485,0.7652,360800002.0
2007-08-07 08:13:00,0.7652,0.7652,0.7648,0.7648,1290900004.0
2007-08-07 08:14:00,0.7648,0.7648,0.7647,0.7648,293499999.0
2007-08-07 08:15:00,0.7648,0.7649,0.7647,0.7648,893699983.0
2007-08-07 08:16:00,0.7647,0.7648,0.7646,0.7647,731200000.0
2007-08-07 08:17:00,0.7647,0.7648,0.7646,0.7648,613000003.0
2007-08-07 08:18:00,0.7647,0.7647,0.7645,0.7646,724799999.0
2007-08-07 08:19:00,0.7646,0.7646,0.7644,0.7646,195100000.0
2007-08-07 08:20:00,0.7646,0.7647,0.7644,0.7647,623599998.0
2007-08-07 08:21:00,0.7647,0.7647,0.7646,0.7646,152800000.0
2007-08-07 08:22:00,0.7646,0.7647,0.7646,0.7647,187200000.0
2007-08-07 08:23:00,0.7647,0.7647,0.7642,0.7642,740000004.0
2007-08-07 08:24:00,0.7642,0.7642,0.764,0.7642,703300002.0
2007-08-07 08:25:00,0.7642,0.76435,0.7641,0.76435,284899999.0
2007-08-07 08:26:00,0.76435,0.76445,0.7642,0.7642,374800001.0
2007-08-07 08:27:00,0.7642,0.7642,0.7642,0.7642,140800004.0
2007-08-07 08:28:00,0.7642,0.7643,0.7642,0.7642,701099990.0
2007-08-07 08:29:00,0.7643,0.7644,0.7641,0.7641,466000001.0
2007-08-07 08:30:00,0.7642,0.76445,0.7641,0.7644,407800005.0
2007-08-07 08:31:00,0.7644,0.7644,0.7641,0.7642,615400002.0
2007-08-07 08:32:00,0.7642,0.7643,0.7641,0.7642,514000006.0
2007-08-07 08:33:00,0.7642,0.7644,0.7641,0.76435,313400000.0
2007-08-07 08:34:00,0.76435,0.7644,0.76435,0.7644,38400000.0
2007-08-07 08:35:00,0.76436,0.76436,0.76393,0.76408,496599997.0
2007-08-07 08:36:00,0.76409,0.76411,0.76352,0.76411,345699999.0
2007-08-07 08:37:00,0.76435,0.76435,0.7643,0.7643,24699999.0
2007-08-07 08:38:00,0.76383,0.76414,0.76374,0.76407,374199995.0
2007-08-07 08:39:00,0.76408,0.76412,0.76395,0.76407,174800002.0
2007-08-07 08:40:00,0.76406,0.76431,0.76402,0.76413,175599997.0
2007-08-07 08:41:00,0.76435,0.76465,0.76435,0.7645,745000000.0
2007-08-07 08:42:00,0.7645,0.76465,0.7645,0.76455,426200008.0
2007-08-07 08:43:00,0.7644,0.7644,0.7644,0.7644,330400011.0
2007-08-07 08:44:00,0.7644,0.76455,0.7644,0.7644,799200002.0
2007-08-07 08:45:00,0.7644,0.76455,0.76435,0.7645,398499993.0
2007-08-07 08:46:00,0.7645,0.7645,0.7643,0.76435,786899991.0
2007-08-07 08:47:00,0.76435,0.76435,0.7643,0.7643,38300000.0
2007-08-07 08:48:00,0.7641,0.76425,0.7641,0.7641,637000003.0
2007-08-07 08:49:00,0.7641,0.76415,0.7638,0.764,1478100000.0
2007-08-07 08:50:00,0.76415,0.76415,0.7641,0.76415,251900000.0
2007-08-07 08:51:00,0.764,0.76425,0.764,0.764,695399994.0
2007-08-07 08:52:00,0.76405,0.76405,0.7638,0.7638,578799997.0
2007-08-07 08:53:00,0.7638,0.76405,0.7637,0.76405,618600004.0
2007-08-07 08:54:00,0.76405,0.76415,0.7637,0.76385,1500200002.0
2007-08-07 08:55:00,0.7639,0.76405,0.7637,0.7637,1578800002.0
2007-08-07 08:56:00,0.7637,0.7642,0.7637,0.76395,722799996.0
2007-08-07 08:57:00,0.76395,0.764,0.7637,0.7639,387600001.0
2007-08-07 08:58:00,0.7641,0.76425,0.7639,0.7639,531299994.0
2007-08-07 08:59:00,0.7638,0.764,0.7638,0.7639,330999999.0
2007-08-07 09:00:00,0.7639,0.764,0.7639,0.7639,435700006.0
2007-08-07 09:01:00,0.7639,0.7639,0.7639,0.7639,66300002.0
2007-08-07 09:02:00,0.7639,0.7642,0.7639,0.7641,1080599994.0
2007-08-07 09:03:00,0.7641,0.7642,0.7639,0.764,516100000.0
2007-08-07 09:04:00,0.7639,0.7642,0.7638,0.7641,727900000.0
2007-08-07 09:05:00,0.7641,0.7641,0.7637,0.7638,919000002.0
2007-08-07 09:06:00,0.7638,0.7639,0.7637,0.7637,462999998.0
2007-08-07 09:07:00,0.7637,0.7641,0.7637,0.7639,1258500005.0
2007-08-07 09:08:00,0.7639,0.76405,0.7637,0.7639,624300000.0
2007-08-07 09:09:00,0.7639,0.76395,0.7639,0.7639,431999998.0
2007-08-07 09:10:00,0.7639,0.7639,0.7638,0.7638,379599999.0
2007-08-07 09:11:00,0.7639,0.7639,0.7638,0.7639,100400001.0
2007-08-07 09:12:00,0.7639,0.764,0.7639,0.7639,109600000.0
2007-08-07 09:13:00,0.764,0.7641,0.7639,0.76405,404500002.0
2007-08-07 09:14:00,0.76372,0.76382,0.76359,0.76369,547800002.0
2007-08-07 09:15:00,0.7641,0.7641,0.76405,0.76405,29400000.0
2007-08-07 09:16:00,0.7641,0.7641,0.76405,0.7641,81800000.0
2007-08-07 09:17:00,0.7641,0.7641,0.7639,0.764,279400000.0
2007-08-07 09:18:00,0.7639,0.764,0.7639,0.764,419700002.0
2007-08-07 09:19:00,0.764,0.764,0.7639,0.7639,372500006.0
2007-08-07 09:20:00,0.7639,0.7639,0.7636,0.7636,1200200003.0
2007-08-07 09:21:00,0.7637,0.76395,0.7636,0.7639,656599999.0
2007-08-07 09:22:00,0.76385,0.7641,0.7637,0.7641,610900013.0
2007-08-07 09:23:00,0.7641,0.7641,0.7639,0.7641,408299998.0
2007-08-07 09:24:00,0.7641,0.7642,0.76405,0.7642,268800001.0
2007-08-07 09:25:00,0.7642,0.7643,0.764,0.7643,481700002.0
2007-08-07 09:26:00,0.7643,0.7645,0.764,0.76415,1065000005.0
2007-08-07 09:27:00,0.76415,0.7642,0.7636,0.7639,2136999988.0
2007-08-07 09:28:00,0.7641,0.7641,0.7637,0.7639,748400001.0
2007-08-07 09:29:00,0.7637,0.7641,0.7637,0.7639,748400001.0
2007-08-07 09:30:00,0.7639,0.7639,0.76375,0.76375,748400001.0
2007-08-07 09:31:00,0.7639,0.7639,0.7635,0.7637,1395999982.0
2007-08-07 09:32:00,0.7635,0.764,0.7635,0.7638,1395999982.0
2007-08-07 09:33:00,0.7638,0.7638,0.7635,0.7637,732599998.0
2007-08-07 09:34:00,0.76365,0.7637,0.7636,0.7637,158400002.0
2007-08-07 09:35:00,0.7637,0.7637,0.7635,0.7635,262600006.0
2007-08-07 09:36:00,0.7635,0.7636,0.76335,0.7634,911400003.0
2007-08-07 09:37:00,0.7634,0.7635,0.7631,0.7632,1087500006.0
2007-08-07 09:38:00,0.7633,0.7634,0.7631,0.7633,683300006.0
2007-08-07 09:39:00,0.7633,0.7633,0.7633,0.7633,95200002.0
2007-08-07 09:40:00,0.7633,0.7637,0.7633,0.7637,417799997.0
2007-08-07 09:41:00,0.7637,0.7637,0.7635,0.7635,291500000.0
2007-08-07 09:42:00,0.7635,0.7635,0.7634,0.7635,214799996.0
2007-08-07 09:43:00,0.7635,0.7638,0.7635,0.7637,533600007.0
2007-08-07 09:44:00,0.7638,0.7638,0.7636,0.7637,226200000.0
2007-08-07 09:45:00,0.7637,0.76385,0.7636,0.7638,669499999.0
2007-08-07 09:46:00,0.7638,0.7639,0.76375,0.7639,327600000.0
2007-08-07 09:47:00,0.7639,0.7639,0.7637,0.7637,894699996.0
2007-08-07 09:48:00,0.7637,0.76395,0.7637,0.76395,680000002.0
2007-08-07 09:49:00,0.76395,0.7641,0.7638,0.7638,520300000.0
2007-08-07 09:50:00,0.7638,0.7639,0.7638,0.7639,126300001.0
2007-08-07 09:51:00,0.7639,0.7639,0.7637,0.7637,613600000.0
2007-08-07 09:52:00,0.7637,0.7637,0.7635,0.7635,1443300007.0
2007-08-07 09:53:00,0.7635,0.7638,0.7635,0.7638,687999998.0
2007-08-07 09:54:00,0.76375,0.7638,0.7636,0.7637,806699993.0
2007-08-07 09:55:00,0.7637,0.7637,0.7636,0.7636,1064999997.0
2007-08-07 09:56:00,0.7636,0.7639,0.7636,0.7639,554400004.0
2007-08-07 09:57:00,0.7638,0.764,0.7636,0.7638,861800002.0
2007-08-07 09:58:00,0.7638,0.7638,0.7638,0.7638,202900007.0
2007-08-07 09:59:00,0.7638,0.7638,0.7636,0.76375,929199988.0
2007-08-07 10:00:00,0.7638,0.7638,0.7635,0.7636,1027099995.0
2007-08-07 10:01:00,0.7635,0.7636,0.7635,0.7635,576000001.0
2007-08-07 10:02:00,0.7636,0.7636,0.7636,0.7636,181200001.0
2007-08-07 10:03:00,0.7636,0.7637,0.7636,0.7637,665000000.0
2007-08-07 10:04:00,0.7638,0.7638,0.7638,0.7638,134000000.0
2007-08-07 10:05:00,0.7638,0.7638,0.7636,0.7638,843599992.0
2007-08-07 10:06:00,0.7638,0.7638,0.7637,0.7638,681100002.0
2007-08-07 10:07:00,0.7637,0.7637,0.7636,0.7637,447599997.0
2007-08-07 10:08:00,0.7637,0.7637,0.76365,0.76365,76599999.0
2007-08-07 10:09:00,0.76365,0.7638,0.7635,0.7638,1147400002.0
2007-08-07 10:10:00,0.7637,0.7638,0.7636,0.7637,313899995.0
2007-08-07 10:11:00,0.7637,0.7637,0.7635,0.76355,524899995.0
2007-08-07 10:12:00,0.7636,0.7637,0.7635,0.76365,548700001.0
2007-08-07 10:13:00,0.7637,0.7637,0.7635,0.7636,204899999.0
2007-08-07 10:14:00,0.7637,0.7638,0.7637,0.7637,259000001.0
2007-08-07 10:15:00,0.7637,0.7637,0.7636,0.7637,102400000.0
2007-08-07 10:16:00,0.7637,0.7637,0.7636,0.7636,165800000.0
2007-08-07 10:17:00,0.7636,0.7637,0.7636,0.7636,1181099993.0
2007-08-07 10:18:00,0.76355,0.7636,0.7635,0.7636,1771300001.0
2007-08-07 10:19:00,0.7636,0.7636,0.7633,0.7634,2058900003.0
2007-08-07 10:20:00,0.7634,0.7634,0.7629,0.7632,1379999988.0
2007-08-07 10:21:00,0.7632,0.7632,0.7631,0.7632,127100000.0
2007-08-07 10:22:00,0.7632,0.7632,0.7629,0.7629,153599998.0
2007-08-07 10:23:00,0.763,0.7631,0.763,0.7631,750499997.0
2007-08-07 10:24:00,0.7631,0.7632,0.763,0.7632,239700000.0
2007-08-07 10:25:00,0.7632,0.7632,0.763,0.763,291000000.0
2007-08-07 10:26:00,0.763,0.7632,0.763,0.7632,289800002.0
2007-08-07 10:27:00,0.7632,0.7632,0.7629,0.763,975900000.0
2007-08-07 10:28:00,0.7629,0.7631,0.7629,0.7629,1544799989.0
2007-08-07 10:29:00,0.7629,0.763,0.76285,0.763,428699997.0
2007-08-07 10:30:00,0.763,0.7631,0.7628,0.7631,655699998.0
2007-08-07 10:31:00,0.7631,0.7631,0.763,0.763,49200000.0
2007-08-07 10:32:00,0.763,0.763,0.76285,0.763,323400005.0
2007-08-07 10:33:00,0.763,0.763,0.7628,0.763,448700000.0
2007-08-07 10:34:00,0.763,0.763,0.7629,0.763,621000007.0
2007-08-07 10:35:00,0.763,0.763,0.763,0.763,260700004.0
2007-08-07 10:36:00,0.763,0.7631,0.7628,0.7629,711700006.0
2007-08-07 10:37:00,0.7629,0.7631,0.7629,0.7629,572300008.0
2007-08-07 10:38:00,0.763,0.763,0.7629,0.7629,535699993.0
2007-08-07 10:39:00,0.7628,0.763,0.7626,0.7628,1527500006.0
2007-08-07 10:40:00,0.763,0.763,0.7619,0.7621,1062299996.0
2007-08-07 10:41:00,0.762,0.7623,0.762,0.7623,1062299996.0
2007-08-07 10:42:00,0.7621,0.7624,0.7621,0.7623,1065000006.0
2007-08-07 10:43:00,0.7622,0.7622,0.762,0.762,1065000006.0
2007-08-07 10:44:00,0.762,0.7621,0.7618,0.7618,1528299990.0
2007-08-07 10:45:00,0.7618,0.762,0.7617,0.76195,1872499996.0
2007-08-07 10:46:00,0.76195,0.762,0.7618,0.762,570400008.0
2007-08-07 10:47:00,0.762,0.762,0.7616,0.7619,1489299994.0
2007-08-07 10:48:00,0.7619,0.7619,0.7616,0.7618,1279400006.0
2007-08-07 10:49:00,0.7617,0.7617,0.7617,0.7617,1564400013.0
2007-08-07 10:50:00,0.7617,0.7617,0.7617,0.7617,482900005.0
2007-08-07 10:51:00,0.7617,0.7617,0.76145,0.7615,1722099996.0
2007-08-07 10:52:00,0.76165,0.7617,0.7616,0.7617,1214999999.0
2007-08-07 10:53:00,0.7616,0.7617,0.7616,0.7616,125599999.0
2007-08-07 10:54:00,0.7616,0.7617,0.7614,0.7616,1464999999.0
2007-08-07 10:55:00,0.76155,0.7617,0.76155,0.7617,967200004.0
2007-08-07 10:56:00,0.7617,0.7617,0.7615,0.7616,441199997.0
2007-08-07 10:57:00,0.7616,0.7616,0.7615,0.7615,326599999.0
2007-08-07 10:58:00,0.76145,0.7617,0.76145,0.7616,389599998.0
2007-08-07 10:59:00,0.7616,0.7617,0.7616,0.7617,529299998.0
2007-08-07 11:00:00,0.7617,0.7617,0.7613,0.7615,563300002.0
2007-08-07 11:01:00,0.7615,0.7615,0.7614,0.7614,273199996.0
2007-08-07 11:02:00,0.7615,0.7616,0.7615,0.7616,324399999.0
2007-08-07 11:03:00,0.7616,0.7616,0.7616,0.7616,150500000.0
2007-08-07 11:04:00,0.7616,0.7616,0.7616,0.7616,296600000.0
2007-08-07 11:05:00,0.7616,0.7617,0.7615,0.7617,669199997.0
2007-08-07 11:06:00,0.7616,0.7617,0.7615,0.76165,765500003.0
2007-08-07 11:07:00,0.7617,0.7618,0.7616,0.7617,691900006.0
2007-08-07 11:08:00,0.7617,0.7617,0.7616,0.7616,540100006.0
2007-08-07 11:09:00,0.7617,0.7617,0.7617,0.7617,92200004.0
2007-08-07 11:10:00,0.7617,0.7617,0.7617,0.7617,75500003.0
2007-08-07 11:11:00,0.7617,0.7617,0.7616,0.7616,196400002.0
2007-08-07 11:12:00,0.7616,0.7617,0.7616,0.7617,637700007.0
2007-08-07 11:13:00,0.7616,0.7617,0.7616,0.7617,330299999.0
2007-08-07 11:14:00,0.7617,0.7617,0.7616,0.7617,626799995.0
2007-08-07 11:15:00,0.7617,0.7618,0.7616,0.7617,545799998.0
2007-08-07 11:16:00,0.7617,0.7617,0.7616,0.7617,148800004.0
2007-08-07 11:17:00,0.7617,0.7617,0.7617,0.7617,114600000.0
2007-08-07 11:18:00,0.7617,0.7618,0.7617,0.7618,770100002.0
2007-08-07 11:19:00,0.7618,0.7618,0.7616,0.7616,595099995.0
2007-08-07 11:20:00,0.7616,0.7617,0.7616,0.7617,298599998.0
2007-08-07 11:21:00,0.7615,0.7617,0.7615,0.7617,371199997.0
2007-08-07 11:22:00,0.7617,0.7617,0.7614,0.7615,688700000.0
2007-08-07 11:23:00,0.7615,0.7617,0.7615,0.7617,1547300003.0
2007-08-07 11:24:00,0.7617,0.7618,0.7616,0.7617,634600000.0
2007-08-07 11:25:00,0.7617,0.7617,0.7613,0.7614,1319900006.0
2007-08-07 11:26:00,0.7614,0.7614,0.7613,0.7613,340500004.0
2007-08-07 11:27:00,0.7614,0.7615,0.7613,0.7614,994899990.0
2007-08-07 11:28:00,0.7614,0.7614,0.7612,0.7613,488600005.0
2007-08-07 11:29:00,0.7612,0.7613,0.7611,0.7613,522300001.0
2007-08-07 11:30:00,0.76125,0.7613,0.761,0.7612,1982500015.0
2007-08-07 11:31:00,0.7612,0.7612,0.7609,0.7609,2043900007.0
2007-08-07 11:32:00,0.7609,0.7609,0.7609,0.7609,312600006.0
2007-08-07 11:33:00,0.7609,0.7611,0.7609,0.7609,1108800002.0
2007-08-07 11:34:00,0.761,0.7611,0.7609,0.7611,522499998.0
2007-08-07 11:35:00,0.7611,0.7612,0.7611,0.7612,599500002.0
2007-08-07 11:36:00,0.7612,0.7612,0.7611,0.7611,159400001.0
2007-08-07 11:37:00,0.7611,0.7616,0.7611,0.7614,1501999996.0
2007-08-07 11:38:00,0.7615,0.7616,0.7614,0.7616,170999995.0
2007-08-07 11:39:00,0.7616,0.7616,0.7612,0.7613,873200007.0
2007-08-07 11:40:00,0.7613,0.7613,0.7611,0.7613,816800000.0
2007-08-07 11:41:00,0.7614,0.7615,0.7614,0.7615,327700006.0
2007-08-07 11:42:00,0.7615,0.7615,0.7613,0.7613,205400004.0
2007-08-07 11:43:00,0.7613,0.7616,0.7613,0.7616,537200002.0
2007-08-07 11:44:00,0.76155,0.7616,0.7614,0.7615,470200006.0
2007-08-07 11:45:00,0.7615,0.7616,0.7613,0.7614,2009200016.0
2007-08-07 11:46:00,0.7614,0.76215,0.7614,0.7618,876999997.0
2007-08-07 11:47:00,0.76185,0.762,0.7618,0.762,1075100000.0
2007-08-07 11:48:00,0.762,0.762,0.7619,0.762,721600004.0
2007-08-07 11:49:00,0.762,0.762,0.7619,0.7619,289300006.0
2007-08-07 11:50:00,0.7619,0.7619,0.7619,0.7619,88000000.0
2007-08-07 11:51:00,0.7619,0.7619,0.76185,0.7619,49400000.0
2007-08-07 11:52:00,0.7619,0.7619,0.76185,0.7619,166100000.0
2007-08-07 11:53:00,0.7619,0.7619,0.7619,0.7619,124100000.0
2007-08-07 11:54:00,0.7619,0.7619,0.7618,0.7618,628399989.0
2007-08-07 11:55:00,0.7618,0.762,0.7617,0.76185,557999988.0
2007-08-07 11:56:00,0.7619,0.7619,0.7619,0.7619,251700001.0
2007-08-07 11:57:00,0.7619,0.762,0.7619,0.762,394800001.0
2007-08-07 11:58:00,0.762,0.7622,0.7618,0.76215,442100000.0
2007-08-07 11:59:00,0.76215,0.7623,0.76215,0.7622,522499996.0
2007-08-07 12:00:00,0.76215,0.76225,0.762,0.7621,336999998.0
2007-08-07 12:01:00,0.7622,0.7623,0.7621,0.7621,321200001.0
2007-08-07 12:02:00,0.7621,0.7623,0.7621,0.7622,847800006.0
2007-08-07 12:03:00,0.7619,0.7619,0.7617,0.7619,255999998.0
2007-08-07 12:04:00,0.76185,0.7619,0.76185,0.7619,255999998.0
2007-08-07 12:05:00,0.7619,0.762,0.7618,0.762,906600001.0
2007-08-07 12:06:00,0.762,0.7621,0.7618,0.7621,577899997.0
2007-08-07 12:07:00,0.7621,0.7621,0.76205,0.7621,31900000.0
2007-08-07 12:08:00,0.7621,0.7621,0.762,0.762,342000002.0
2007-08-07 12:09:00,0.762,0.7621,0.762,0.762,650300008.0
2007-08-07 12:10:00,0.762,0.7621,0.7616,0.7617,1063200001.0
2007-08-07 12:11:00,0.7617,0.7622,0.7616,0.7622,1891199996.0
2007-08-07 12:12:00,0.7622,0.7622,0.7619,0.762,1264500007.0
2007-08-07 12:13:00,0.762,0.7621,0.7616,0.7616,1116200002.0
2007-08-07 12:14:00,0.7616,0.7617,0.7611,0.76135,1798899990.0
2007-08-07 12:15:00,0.7611,0.7615,0.7611,0.7614,686999995.0
2007-08-07 12:16:00,0.7614,0.7615,0.7612,0.7615,720299997.0
2007-08-07 12:17:00,0.7615,0.7615,0.7613,0.7613,491500003.0
2007-08-07 12:18:00,0.7613,0.7614,0.7612,0.7614,826400004.0
2007-08-07 12:19:00,0.7616,0.7619,0.7616,0.7617,695899995.0
2007-08-07 12:20:00,0.7617,0.7618,0.7614,0.7614,695899995.0
2007-08-07 12:21:00,0.7615,0.7617,0.7614,0.7615,576299998.0
2007-08-07 12:22:00,0.7615,0.7616,0.7615,0.7615,450499995.0
2007-08-07 12:23:00,0.7615,0.7615,0.7615,0.7615,79500000.0
2007-08-07 12:24:00,0.7615,0.7616,0.7615,0.7616,218999998.0
2007-08-07 12:25:00,0.7616,0.7617,0.7615,0.7617,328699992.0
2007-08-07 12:26:00,0.7617,0.7617,0.7615,0.7617,541400004.0
2007-08-07 12:27:00,0.76165,0.7617,0.76145,0.7616,336699999.0
2007-08-07 12:28:00,0.7616,0.7617,0.7616,0.7617,491599993.0
2007-08-07 12:29:00,0.7617,0.7617,0.76165,0.7617,381500011.0
2007-08-07 12:30:00,0.7617,0.7617,0.7617,0.7617,71800004.0
2007-08-07 12:31:00,0.7617,0.7617,0.7615,0.7616,872400006.0
2007-08-07 12:32:00,0.7616,0.7616,0.7614,0.7616,720999998.0
2007-08-07 12:33:00,0.7616,0.7616,0.7616,0.7616,186399996.0
2007-08-07 12:34:00,0.7616,0.7616,0.7615,0.7615,963399987.0
2007-08-07 12:35:00,0.7615,0.7615,0.7613,0.7614,847599995.0
2007-08-07 12:36:00,0.76135,0.7616,0.7612,0.7615,587499993.0
2007-08-07 12:37:00,0.7615,0.7616,0.7614,0.7615,871499993.0
2007-08-07 12:38:00,0.7615,0.7616,0.7615,0.7615,623899999.0
2007-08-07 12:39:00,0.7614,0.7616,0.7614,0.7616,720999998.0
2007-08-07 12:40:00,0.7616,0.7616,0.7616,0.7616,73399997.0
2007-08-07 12:41:00,0.76155,0.7616,0.76155,0.7616,286400001.0
2007-08-07 12:42:00,0.7616,0.7616,0.7614,0.7615,695899992.0
2007-08-07 12:43:00,0.7615,0.7615,0.7614,0.7615,504799997.0
2007-08-07 12:44:00,0.7615,0.7615,0.7615,0.7615,606400004.0
2007-08-07 12:45:00,0.7615,0.7615,0.7614,0.7615,881399993.0
2007-08-07 12:46:00,0.7614,0.7616,0.7614,0.76155,1000000004.0
2007-08-07 12:47:00,0.76155,0.7616,0.7615,0.7615,454900005.0
2007-08-07 12:48:00,0.7616,0.7616,0.7616,0.7616,539900002.0
2007-08-07 12:49:00,0.7617,0.7617,0.7616,0.7616,1021100003.0
2007-08-07 12:50:00,0.7612,0.7616,0.7612,0.7614,1541200013.0
2007-08-07 12:51:00,0.7615,0.7616,0.7612,0.7614,1541200013.0
2007-08-07 12:52:00,0.7614,0.7614,0.7609,0.7609,2039399996.0
2007-08-07 12:53:00,0.7609,0.761,0.7608,0.7609,1507499999.0
2007-08-07 12:54:00,0.76095,0.7613,0.7609,0.76125,493100002.0
2007-08-07 12:55:00,0.7613,0.7614,0.7611,0.7613,474899996.0
2007-08-07 12:56:00,0.7613,0.7613,0.761,0.7611,1032999991.0
2007-08-07 12:57:00,0.7611,0.7612,0.761,0.7612,1166900004.0
2007-08-07 12:58:00,0.7612,0.7612,0.761,0.761,1569700002.0
2007-08-07 12:59:00,0.761,0.7612,0.761,0.7612,477099997.0
2007-08-07 13:00:00,0.7612,0.7613,0.7611,0.7612,851900005.0
2007-08-07 13:01:00,0.7614,0.7614,0.7612,0.7614,647599999.0
2007-08-07 13:02:00,0.76125,0.7615,0.7612,0.7614,647599999.0
2007-08-07 13:03:00,0.7614,0.7614,0.7613,0.7614,559999999.0
2007-08-07 13:04:00,0.7614,0.7615,0.7613,0.7613,801799995.0
2007-08-07 13:05:00,0.7613,0.7615,0.7613,0.7615,813300001.0
2007-08-07 13:06:00,0.7615,0.7615,0.7615,0.7615,386299999.0
2007-08-07 13:07:00,0.7615,0.7617,0.7615,0.7617,1305000016.0
2007-08-07 13:08:00,0.7617,0.7617,0.7614,0.7615,873999999.0
2007-08-07 13:09:00,0.7615,0.7615,0.76145,0.7615,290299999.0
2007-08-07 13:10:00,0.7615,0.7615,0.7615,0.7615,149799999.0
2007-08-07 13:11:00,0.7615,0.7615,0.7615,0.7615,379300002.0
2007-08-07 13:12:00,0.76145,0.7615,0.76145,0.7615,93200000.0
2007-08-07 13:13:00,0.7615,0.7615,0.76135,0.76135,265899999.0
2007-08-07 13:14:00,0.76135,0.7615,0.7613,0.7614,389300004.0
2007-08-07 13:15:00,0.7614,0.7614,0.7613,0.7614,253299994.0
2007-08-07 13:16:00,0.7613,0.7614,0.7613,0.7614,739399994.0
2007-08-07 13:17:00,0.7614,0.7615,0.7614,0.7615,413100000.0
2007-08-07 13:18:00,0.7615,0.7615,0.7614,0.7615,352499998.0
2007-08-07 13:19:00,0.7615,0.7616,0.7614,0.7614,648999997.0
2007-08-07 13:20:00,0.7614,0.7616,0.7614,0.7614,585199997.0
2007-08-07 13:21:00,0.7614,0.7616,0.7614,0.7616,525499996.0
2007-08-07 13:22:00,0.7616,0.7616,0.7616,0.7616,60800000.0
2007-08-07 13:23:00,0.7616,0.7616,0.7616,0.7616,75200000.0
2007-08-07 13:24:00,0.7616,0.7616,0.7615,0.7615,107600000.0
2007-08-07 13:25:00,0.7615,0.7615,0.7614,0.7614,247800000.0
2007-08-07 13:26:00,0.7614,0.7616,0.7614,0.7615,217000002.0
2007-08-07 13:27:00,0.7615,0.7615,0.7614,0.7615,163800002.0
2007-08-07 13:28:00,0.7616,0.7617,0.7615,0.76165,555399999.0
2007-08-07 13:29:00,0.7617,0.7617,0.76165,0.7617,88400000.0
2007-08-07 13:30:00,0.7617,0.7617,0.7614,0.7617,495099998.0
2007-08-07 13:31:00,0.7617,0.7617,0.7616,0.7617,405099998.0
2007-08-07 13:32:00,0.7617,0.7617,0.7616,0.7616,157800000.0
2007-08-07 13:33:00,0.7616,0.7617,0.7616,0.7617,144000000.0
2007-08-07 13:34:00,0.7617,0.7617,0.7617,0.7617,272000001.0
2007-08-07 13:35:00,0.7617,0.7617,0.7616,0.7616,150600005.0
2007-08-07 13:36:00,0.7617,0.76195,0.7616,0.76195,604600004.0
2007-08-07 13:37:00,0.762,0.762,0.7618,0.7618,324899999.0
2007-08-07 13:38:00,0.7618,0.7618,0.7616,0.7617,175099999.0
2007-08-07 13:39:00,0.7617,0.7617,0.7616,0.7616,222799999.0
2007-08-07 13:40:00,0.7616,0.7616,0.7613,0.76145,921299999.0
2007-08-07 13:41:00,0.76145,0.7615,0.7611,0.7611,1752200008.0
2007-08-07 13:42:00,0.7611,0.7612,0.761,0.7611,668499991.0
2007-08-07 13:43:00,0.7611,0.76145,0.761,0.7614,981600003.0
2007-08-07 13:44:00,0.7614,0.7616,0.7614,0.7615,109700002.0
2007-08-07 13:45:00,0.7615,0.7616,0.7613,0.7614,478299993.0
2007-08-07 13:46:00,0.7614,0.7616,0.7613,0.7614,576200001.0
2007-08-07 13:47:00,0.7614,0.7616,0.76135,0.7614,203600001.0
2007-08-07 13:48:00,0.7614,0.7614,0.76135,0.76135,144799997.0
2007-08-07 13:49:00,0.7614,0.7614,0.7612,0.7612,146899998.0
2007-08-07 13:50:00,0.7613,0.7613,0.7613,0.7613,16799999.0
2007-08-07 13:51:00,0.7613,0.7615,0.7612,0.7615,316599994.0
2007-08-07 13:52:00,0.7615,0.7615,0.7615,0.7615,47800000.0
2007-08-07 13:53:00,0.76145,0.76195,0.76145,0.7618,909199999.0
2007-08-07 13:54:00,0.7618,0.7622,0.7618,0.7621,1066399995.0
2007-08-07 13:55:00,0.7623,0.7624,0.7621,0.7623,624100003.0
2007-08-07 13:56:00,0.7622,0.7622,0.762,0.7621,624100003.0
2007-08-07 13:57:00,0.7621,0.7622,0.762,0.7622,1460100002.0
2007-08-07 13:58:00,0.7622,0.7623,0.7621,0.7622,416100001.0
2007-08-07 13:59:00,0.7622,0.7622,0.762,0.7621,597099999.0
2007-08-07 14:00:00,0.7621,0.7621,0.7621,0.7621,273500000.0
2007-08-07 14:01:00,0.7621,0.7622,0.7619,0.762,720000009.0
2007-08-07 14:02:00,0.7619,0.7621,0.7619,0.762,267199997.0
2007-08-07 14:03:00,0.762,0.7621,0.762,0.76205,336099998.0
2007-08-07 14:04:00,0.76205,0.7621,0.76205,0.7621,191999998.0
2007-08-07 14:05:00,0.7622,0.7622,0.762,0.762,236200000.0
2007-08-07 14:06:00,0.762,0.7621,0.762,0.7621,448699997.0
2007-08-07 14:07:00,0.7621,0.7621,0.762,0.762,474900000.0
2007-08-07 14:08:00,0.7621,0.7621,0.7617,0.7619,405200001.0
2007-08-07 14:09:00,0.7619,0.7621,0.7619,0.7621,257599998.0
2007-08-07 14:10:00,0.7621,0.7621,0.7621,0.7621,103200000.0
2007-08-07 14:11:00,0.7621,0.7621,0.762,0.762,216999997.0
2007-08-07 14:12:00,0.762,0.762,0.7619,0.762,340200002.0
2007-08-07 14:13:00,0.762,0.7621,0.7619,0.7621,367700001.0
2007-08-07 14:14:00,0.7621,0.7621,0.7618,0.7619,686799998.0
2007-08-07 14:15:00,0.7619,0.7619,0.7618,0.7619,92199998.0
2007-08-07 14:16:00,0.7619,0.762,0.7619,0.762,281699992.0
2007-08-07 14:17:00,0.762,0.762,0.762,0.762,163599994.0
2007-08-07 14:18:00,0.762,0.762,0.762,0.762,167899997.0
2007-08-07 14:19:00,0.762,0.762,0.7619,0.7619,174700000.0
2007-08-07 14:20:00,0.762,0.762,0.7618,0.7618,495999994.0
2007-08-07 14:21:00,0.7617,0.762,0.7616,0.762,488500003.0
2007-08-07 14:22:00,0.762,0.762,0.7617,0.7618,542000000.0
2007-08-07 14:23:00,0.7617,0.7618,0.7614,0.7615,1291099996.0
2007-08-07 14:24:00,0.7615,0.7616,0.7613,0.76155,954200002.0
2007-08-07 14:25:00,0.7616,0.7617,0.7613,0.7615,1141600002.0
2007-08-07 14:26:00,0.7616,0.7617,0.7616,0.7617,492099995.0
2007-08-07 14:27:00,0.7617,0.7617,0.7615,0.7616,476400008.0
2007-08-07 14:28:00,0.7615,0.7616,0.7615,0.7615,561100002.0
2007-08-07 14:29:00,0.7616,0.7616,0.7615,0.7616,526000002.0
2007-08-07 14:30:00,0.7616,0.7617,0.7615,0.7615,152700002.0
2007-08-07 14:31:00,0.7615,0.7617,0.7613,0.7616,504800008.0
2007-08-07 14:32:00,0.76155,0.7617,0.7614,0.7614,1325099998.0
2007-08-07 14:33:00,0.7614,0.7616,0.7613,0.7613,547599999.0
2007-08-07 14:34:00,0.7613,0.7615,0.7613,0.7615,366599995.0
2007-08-07 14:35:00,0.7615,0.7615,0.76115,0.7612,963899993.0
2007-08-07 14:36:00,0.7612,0.7615,0.7612,0.7615,656799993.0
2007-08-07 14:37:00,0.7614,0.7615,0.7614,0.7614,330900000.0
2007-08-07 14:38:00,0.7615,0.7615,0.7608,0.7608,911299990.0
2007-08-07 14:39:00,0.7608,0.7612,0.7608,0.761,1219800004.0
2007-08-07 14:40:00,0.761,0.7611,0.7606,0.7606,1577099998.0
2007-08-07 14:41:00,0.7607,0.761,0.7606,0.7609,641499999.0
2007-08-07 14:42:00,0.761,0.761,0.7606,0.7606,641499999.0
2007-08-07 14:43:00,0.7607,0.7607,0.7606,0.7607,641499999.0
2007-08-07 14:44:00,0.7607,0.7607,0.7606,0.7607,661500007.0
2007-08-07 14:45:00,0.7605,0.7606,0.7605,0.7605,667400001.0
2007-08-07 14:46:00,0.7603,0.7605,0.7603,0.7605,667400001.0
2007-08-07 14:47:00,0.7605,0.7606,0.7605,0.7605,667400001.0
2007-08-07 14:48:00,0.7605,0.7605,0.7602,0.7602,915500001.0
2007-08-07 14:49:00,0.7602,0.7609,0.7602,0.7609,2110400007.0
2007-08-07 14:50:00,0.7608,0.7609,0.7603,0.7605,1940799988.0
2007-08-07 14:51:00,0.7605,0.7605,0.7601,0.7602,731900000.0
2007-08-07 14:52:00,0.7602,0.7603,0.7601,0.7603,1439699993.0
2007-08-07 14:53:00,0.7603,0.7606,0.7602,0.7605,1949100004.0
2007-08-07 14:54:00,0.7605,0.7605,0.7604,0.7604,420500001.0
2007-08-07 14:55:00,0.7604,0.7606,0.7603,0.7606,1673699998.0
2007-08-07 14:56:00,0.7606,0.7606,0.7603,0.76055,1089800002.0
2007-08-07 14:57:00,0.7607,0.76105,0.7604,0.76105,1759099998.0
2007-08-07 14:58:00,0.761,0.7611,0.76065,0.7607,1573400005.0
2007-08-07 14:59:00,0.7609,0.761,0.7608,0.7609,272799999.0
2007-08-07 15:00:00,0.7608,0.76085,0.7605,0.7607,823099996.0
2007-08-07 15:01:00,0.7607,0.7608,0.7606,0.7608,634500006.0
2007-08-07 15:02:00,0.7608,0.7609,0.7607,0.7609,141000000.0
2007-08-07 15:03:00,0.76085,0.7609,0.7607,0.7608,295100002.0
2007-08-07 15:04:00,0.7608,0.761,0.76075,0.761,334200002.0
2007-08-07 15:05:00,0.761,0.761,0.7608,0.7609,114500001.0
2007-08-07 15:06:00,0.7609,0.7609,0.7609,0.7609,132000000.0
2007-08-07 15:07:00,0.7608,0.7609,0.7605,0.76075,1156800007.0
2007-08-07 15:08:00,0.7607,0.7611,0.7607,0.761,581700006.0
2007-08-07 15:09:00,0.761,0.761,0.761,0.761,5600000.0
2007-08-07 15:10:00,0.761,0.761,0.7608,0.76085,73000000.0
2007-08-07 15:11:00,0.7607,0.7609,0.7604,0.7605,1013800006.0
2007-08-07 15:12:00,0.7605,0.7607,0.7605,0.7607,1023399997.0
2007-08-07 15:13:00,0.7607,0.761,0.7607,0.7609,566700003.0
2007-08-07 15:14:00,0.7609,0.7609,0.7608,0.7608,897899999.0
2007-08-07 15:15:00,0.7608,0.76135,0.7608,0.7612,2146100002.0
2007-08-07 15:16:00,0.7612,0.7613,0.7609,0.7613,790199991.0
2007-08-07 15:17:00,0.7613,0.7613,0.7612,0.7612,439799991.0
2007-08-07 15:18:00,0.7612,0.7614,0.7612,0.7613,757099993.0
2007-08-07 15:19:00,0.7613,0.7614,0.76105,0.7611,1011999992.0
2007-08-07 15:20:00,0.7611,0.7611,0.7609,0.761,318999994.0
2007-08-07 15:21:00,0.76105,0.7611,0.7608,0.7609,1814099986.0
2007-08-07 15:22:00,0.7609,0.7611,0.7607,0.7608,1089799999.0
2007-08-07 15:23:00,0.7608,0.7609,0.7607,0.7608,828199997.0
2007-08-07 15:24:00,0.7608,0.7608,0.7608,0.7608,311100000.0
2007-08-07 15:25:00,0.7608,0.7609,0.7606,0.7607,916899999.0
2007-08-07 15:26:00,0.7607,0.7607,0.7604,0.7606,1314000008.0
2007-08-07 15:27:00,0.7605,0.76085,0.7604,0.7607,653999996.0
2007-08-07 15:28:00,0.7607,0.7607,0.7604,0.7605,563200006.0
2007-08-07 15:29:00,0.7605,0.76065,0.7605,0.76065,259699995.0
2007-08-07 15:30:00,0.7607,0.7607,0.7605,0.7607,530900004.0
2007-08-07 15:31:00,0.7607,0.7609,0.7606,0.7609,424800001.0
2007-08-07 15:32:00,0.7609,0.7609,0.7606,0.7607,659499990.0
2007-08-07 15:33:00,0.7606,0.7608,0.7605,0.7606,843200001.0
2007-08-07 15:34:00,0.7606,0.7606,0.7606,0.7606,28800000.0
2007-08-07 15:35:00,0.7606,0.7607,0.7605,0.76065,544999997.0
2007-08-07 15:36:00,0.7606,0.7608,0.7605,0.7606,583100006.0
2007-08-07 15:37:00,0.7606,0.7606,0.7604,0.7606,1307700002.0
2007-08-07 15:38:00,0.7608,0.7609,0.7607,0.7608,948899996.0
2007-08-07 15:39:00,0.7608,0.7611,0.7608,0.76085,1469699997.0
2007-08-07 15:40:00,0.7609,0.761,0.7607,0.7607,1435999993.0
2007-08-07 15:41:00,0.7608,0.7609,0.7605,0.7605,810299996.0
2007-08-07 15:42:00,0.7605,0.7606,0.7604,0.7606,814799987.0
2007-08-07 15:43:00,0.7606,0.7607,0.7605,0.76065,852900009.0
2007-08-07 15:44:00,0.7607,0.7609,0.7607,0.7608,1288900000.0
2007-08-07 15:45:00,0.7608,0.7608,0.7606,0.7606,811699998.0
2007-08-07 15:46:00,0.7607,0.761,0.7607,0.7609,1052000005.0
2007-08-07 15:47:00,0.761,0.761,0.7607,0.7609,1614199998.0
2007-08-07 15:48:00,0.7609,0.7609,0.7606,0.76065,479100002.0
2007-08-07 15:49:00,0.7607,0.761,0.7605,0.7608,1015000004.0
2007-08-07 15:50:00,0.7605,0.7607,0.7605,0.7606,599099999.0
2007-08-07 15:51:00,0.7606,0.7606,0.7604,0.7605,599099999.0
2007-08-07 15:52:00,0.7604,0.76055,0.7604,0.76055,405100007.0
2007-08-07 15:53:00,0.76055,0.76075,0.76055,0.7607,142799998.0
2007-08-07 15:54:00,0.76065,0.76075,0.7605,0.7606,750200015.0
2007-08-07 15:55:00,0.7606,0.7608,0.7605,0.7605,720200003.0
2007-08-07 15:56:00,0.7605,0.7608,0.7605,0.7607,427500002.0
2007-08-07 15:57:00,0.7606,0.76085,0.7606,0.7606,1203199990.0
2007-08-07 15:58:00,0.7605,0.7605,0.7605,0.7605,1997700010.0
2007-08-07 15:59:00,0.7603,0.761,0.7603,0.761,1997700010.0
2007-08-07 16:00:00,0.761,0.761,0.7606,0.7607,1997700010.0
2007-08-07 16:01:00,0.7605,0.7609,0.7603,0.7606,1478600005.0
2007-08-07 16:02:00,0.7606,0.7609,0.7605,0.76085,1478600005.0
2007-08-07 16:03:00,0.7607,0.7608,0.7607,0.7608,931999993.0
2007-08-07 16:04:00,0.7608,0.7608,0.7608,0.7608,297000000.0
2007-08-07 16:05:00,0.7608,0.7608,0.7607,0.7607,479400003.0
2007-08-07 16:06:00,0.7608,0.761,0.7608,0.761,570399999.0
2007-08-07 16:07:00,0.7609,0.761,0.7608,0.761,1692400005.0
2007-08-07 16:08:00,0.761,0.761,0.761,0.761,577599989.0
2007-08-07 16:09:00,0.761,0.761,0.76055,0.7607,1189400004.0
2007-08-07 16:10:00,0.7607,0.7607,0.7605,0.7606,543100004.0
2007-08-07 16:11:00,0.7606,0.7606,0.7604,0.7604,1271800000.0
2007-08-07 16:12:00,0.7604,0.7605,0.7604,0.7605,1118500007.0
2007-08-07 16:13:00,0.7605,0.7605,0.7604,0.7605,679199998.0
2007-08-07 16:14:00,0.7605,0.7605,0.7605,0.7605,776900008.0
2007-08-07 16:15:00,0.7605,0.7605,0.7603,0.7603,1380700003.0
2007-08-07 16:16:00,0.7603,0.7604,0.7603,0.7604,593700005.0
2007-08-07 16:17:00,0.7604,0.7606,0.7604,0.7606,1220800009.0
2007-08-07 16:18:00,0.7606,0.7606,0.7605,0.7606,235300000.0
2007-08-07 16:19:00,0.7606,0.7606,0.7605,0.7606,213999999.0
2007-08-07 16:20:00,0.7606,0.7607,0.7606,0.76065,325900002.0
2007-08-07 16:21:00,0.7607,0.7607,0.7607,0.7607,127500000.0
2007-08-07 16:22:00,0.7607,0.761,0.7607,0.7609,1176900004.0
2007-08-07 16:23:00,0.7609,0.7609,0.7608,0.7609,636000007.0
2007-08-07 16:24:00,0.7609,0.7609,0.7606,0.7607,1646099994.0
2007-08-07 16:25:00,0.7607,0.7608,0.7606,0.76075,479599990.0
2007-08-07 16:26:00,0.7608,0.7608,0.7606,0.7606,751400010.0
2007-08-07 16:27:00,0.7607,0.7608,0.7605,0.7605,704899987.0
2007-08-07 16:28:00,0.7605,0.7606,0.7604,0.7606,504799997.0
2007-08-07 16:29:00,0.7606,0.7607,0.7605,0.7605,911599999.0
2007-08-07 16:30:00,0.7605,0.7605,0.7602,0.76035,790199999.0
2007-08-07 16:31:00,0.7604,0.7604,0.7604,0.7604,539099996.0
2007-08-07 16:32:00,0.7604,0.7604,0.7604,0.7604,211200001.0
2007-08-07 16:33:00,0.76035,0.7604,0.7602,0.7603,857100001.0
2007-08-07 16:34:00,0.7603,0.7603,0.7601,0.7601,231499999.0
2007-08-07 16:35:00,0.76025,0.7604,0.76025,0.7603,546800001.0
2007-08-07 16:36:00,0.7603,0.7603,0.7602,0.76025,357600002.0
2007-08-07 16:37:00,0.7603,0.7603,0.7602,0.7603,457600001.0
2007-08-07 16:38:00,0.7603,0.7603,0.76025,0.7603,231800001.0
2007-08-07 16:39:00,0.7603,0.7603,0.7602,0.7603,398600002.0
2007-08-07 16:40:00,0.7603,0.7603,0.7603,0.7603,180800000.0
2007-08-07 16:41:00,0.76025,0.7603,0.7602,0.7603,591300006.0
2007-08-07 16:42:00,0.7603,0.7604,0.76,0.7602,726599998.0
2007-08-07 16:43:00,0.76025,0.76025,0.7602,0.7602,196599999.0
2007-08-07 16:44:00,0.76025,0.76045,0.76,0.76045,1215799995.0
2007-08-07 16:45:00,0.76045,0.76045,0.7601,0.76045,1026700001.0
2007-08-07 16:46:00,0.7603,0.7603,0.7602,0.7603,343599997.0
2007-08-07 16:47:00,0.7603,0.7604,0.7601,0.76035,575199998.0
2007-08-07 16:48:00,0.7604,0.7606,0.7604,0.7606,368600000.0
2007-08-07 16:49:00,0.7606,0.7606,0.7604,0.7604,1466600004.0
2007-08-07 16:50:00,0.7604,0.7604,0.7604,0.7604,26299999.0
2007-08-07 16:51:00,0.7604,0.7604,0.7604,0.7604,120799995.0
2007-08-07 16:52:00,0.7604,0.7604,0.7603,0.7603,186099998.0
2007-08-07 16:53:00,0.7603,0.7603,0.7603,0.7603,98700000.0
2007-08-07 16:54:00,0.7603,0.7604,0.7602,0.7603,1190099996.0
2007-08-07 16:55:00,0.7602,0.7604,0.7601,0.76035,721699995.0
2007-08-07 16:56:00,0.7604,0.7605,0.7603,0.7604,346800002.0
2007-08-07 16:57:00,0.7603,0.7605,0.7603,0.7604,596200003.0
2007-08-07 16:58:00,0.7604,0.7606,0.7604,0.7606,1856399992.0
2007-08-07 16:59:00,0.7607,0.761,0.7606,0.7608,1732400001.0
2007-08-07 17:00:00,0.7609,0.7609,0.7605,0.7606,1269900005.0
2007-08-07 17:01:00,0.7606,0.7606,0.7604,0.7606,786699997.0
2007-08-07 17:02:00,0.7606,0.7606,0.7604,0.7605,350499994.0
2007-08-07 17:03:00,0.7605,0.7606,0.7604,0.7606,298700000.0
2007-08-07 17:04:00,0.7606,0.7606,0.7606,0.7606,217400000.0
2007-08-07 17:05:00,0.7606,0.7608,0.7606,0.7608,455399997.0
2007-08-07 17:06:00,0.76075,0.7608,0.7607,0.7607,180800001.0
2007-08-07 17:07:00,0.7607,0.7607,0.7606,0.7607,541399997.0
2007-08-07 17:08:00,0.7607,0.7607,0.7607,0.7607,62800001.0
2007-08-07 17:09:00,0.7607,0.7607,0.7607,0.7607,708300001.0
2007-08-07 17:10:00,0.7607,0.7607,0.7605,0.7605,758100002.0
2007-08-07 17:11:00,0.7605,0.7606,0.76045,0.7605,690699992.0
2007-08-07 17:12:00,0.7605,0.7605,0.76045,0.76045,569700001.0
2007-08-07 17:13:00,0.76045,0.7605,0.76045,0.7605,93200000.0
2007-08-07 17:14:00,0.76045,0.7605,0.7603,0.7603,739499990.0
2007-08-07 17:15:00,0.7604,0.7606,0.7603,0.76045,997199998.0
2007-08-07 17:16:00,0.7605,0.7605,0.76045,0.7605,308799999.0
2007-08-07 17:17:00,0.7605,0.7605,0.7604,0.7605,300499998.0
2007-08-07 17:18:00,0.7605,0.7606,0.7604,0.7605,526599999.0
2007-08-07 17:19:00,0.7605,0.7605,0.7605,0.7605,156000000.0
2007-08-07 17:20:00,0.7605,0.7605,0.7604,0.7604,1073200000.0
2007-08-07 17:21:00,0.7604,0.7604,0.7603,0.7604,377500004.0
2007-08-07 17:22:00,0.7604,0.7605,0.7604,0.7605,175400001.0
2007-08-07 17:23:00,0.7605,0.7605,0.7605,0.7605,67200001.0
2007-08-07 17:24:00,0.7605,0.7606,0.7605,0.7606,300400003.0
2007-08-07 17:25:00,0.7606,0.7606,0.7604,0.7604,1135799996.0
2007-08-07 17:26:00,0.7604,0.7605,0.7604,0.7605,813800003.0
2007-08-07 17:27:00,0.7605,0.7605,0.7604,0.7605,123400001.0
2007-08-07 17:28:00,0.7605,0.7605,0.76045,0.76045,249900002.0
2007-08-07 17:29:00,0.7605,0.7605,0.7605,0.7605,73900001.0
2007-08-07 17:30:00,0.7605,0.7605,0.7604,0.7605,208399994.0
2007-08-07 17:31:00,0.7605,0.7605,0.7605,0.7605,89900004.0
2007-08-07 17:32:00,0.7605,0.7605,0.7605,0.7605,172600004.0
2007-08-07 17:33:00,0.7605,0.7606,0.76035,0.7605,862299998.0
2007-08-07 17:34:00,0.7606,0.7606,0.7606,0.7606,93300000.0
2007-08-07 17:35:00,0.7606,0.7607,0.7603,0.7604,864700000.0
2007-08-07 17:36:00,0.7604,0.7605,0.7604,0.7604,874000000.0
2007-08-07 17:37:00,0.7604,0.7604,0.7601,0.7601,532799997.0
2007-08-07 17:38:00,0.76005,0.7601,0.7599,0.7601,494400001.0
2007-08-07 17:39:00,0.7601,0.7602,0.7601,0.7602,116900000.0
2007-08-07 17:40:00,0.7602,0.7602,0.76,0.7601,781499993.0
2007-08-07 17:41:00,0.7601,0.7601,0.7598,0.7598,448000003.0
2007-08-07 17:42:00,0.7599,0.76,0.7597,0.7597,1246199994.0
2007-08-07 17:43:00,0.7597,0.7598,0.7596,0.7597,793800003.0
2007-08-07 17:44:00,0.7596,0.7597,0.75945,0.7597,778000004.0
2007-08-07 17:45:00,0.7596,0.7598,0.7596,0.7598,2146400002.0
2007-08-07 17:46:00,0.76,0.7604,0.76,0.76025,2146400002.0
2007-08-07 17:47:00,0.7603,0.7605,0.7601,0.7603,1715200008.0
2007-08-07 17:48:00,0.7603,0.7603,0.76,0.7601,1883600010.0
2007-08-07 17:49:00,0.7601,0.7602,0.7601,0.7602,793600000.0
2007-08-07 17:50:00,0.7602,0.7602,0.76005,0.76005,979899994.0
2007-08-07 17:51:00,0.7601,0.7602,0.76,0.7602,374699998.0
2007-08-07 17:52:00,0.7602,0.7602,0.76,0.76,397899990.0
2007-08-07 17:53:00,0.76,0.76,0.7596,0.7598,1808499998.0
2007-08-07 17:54:00,0.7598,0.7598,0.7598,0.7598,567299996.0
2007-08-07 17:55:00,0.7598,0.7602,0.7598,0.7602,946100005.0
2007-08-07 17:56:00,0.7602,0.7604,0.7601,0.7604,811100010.0
2007-08-07 17:57:00,0.7604,0.7607,0.7603,0.7606,1181999999.0
2007-08-07 17:58:00,0.7606,0.7606,0.7606,0.7606,300300000.0
2007-08-07 17:59:00,0.7606,0.7607,0.7606,0.7607,259800000.0
2007-08-07 18:00:00,0.7607,0.7607,0.7607,0.7607,59600000.0
2007-08-07 18:01:00,0.7607,0.761,0.7607,0.761,387400003.0
2007-08-07 18:02:00,0.761,0.761,0.7608,0.761,388099998.0
2007-08-07 18:03:00,0.761,0.761,0.7608,0.7608,577000002.0
2007-08-07 18:04:00,0.7608,0.7609,0.7608,0.7609,680100000.0
2007-08-07 18:05:00,0.761,0.761,0.7608,0.76085,460500001.0
2007-08-07 18:06:00,0.7609,0.761,0.7608,0.761,620600005.0
2007-08-07 18:07:00,0.761,0.761,0.7608,0.7608,660799998.0
2007-08-07 18:08:00,0.7608,0.7608,0.7608,0.7608,375000002.0
2007-08-07 18:09:00,0.7608,0.7609,0.7607,0.7608,657399999.0
2007-08-07 18:10:00,0.7607,0.7607,0.7605,0.7605,523200009.0
2007-08-07 18:11:00,0.76041,0.76057,0.75993,0.7602,704100002.0
2007-08-07 18:12:00,0.7605,0.7605,0.76035,0.7604,220000000.0
2007-08-07 18:13:00,0.76035,0.7604,0.7602,0.7602,259299998.0
2007-08-07 18:14:00,0.75995,0.76013,0.75966,0.75988,703400002.0
2007-08-07 18:15:00,0.7602,0.7602,0.7601,0.7601,89900000.0
2007-08-07 18:16:00,0.7602,0.7605,0.7602,0.76035,615199998.0
2007-08-07 18:17:00,0.76035,0.7604,0.76015,0.7603,909000010.0
2007-08-07 18:18:00,0.7604,0.7604,0.7603,0.7604,213200002.0
2007-08-07 18:19:00,0.7604,0.7605,0.76035,0.7605,253699997.0
2007-08-07 18:20:00,0.7605,0.7605,0.7605,0.7605,210300011.0
2007-08-07 18:21:00,0.7606,0.7607,0.7606,0.7606,549799994.0
2007-08-07 18:22:00,0.7606,0.7606,0.76045,0.76045,562200000.0
2007-08-07 18:23:00,0.76045,0.7608,0.7604,0.7605,846100002.0
2007-08-07 18:24:00,0.7605,0.7605,0.7605,0.7605,143900000.0
2007-08-07 18:25:00,0.7605,0.7607,0.7604,0.76065,888099990.0
2007-08-07 18:26:00,0.7606,0.7606,0.7604,0.7605,316000005.0
2007-08-07 18:27:00,0.7605,0.76055,0.7605,0.7605,525099996.0
2007-08-07 18:28:00,0.7605,0.7605,0.76045,0.7605,138600002.0
2007-08-07 18:29:00,0.76045,0.76055,0.76045,0.76055,81900000.0
2007-08-07 18:30:00,0.76055,0.76055,0.7605,0.7605,35300000.0
2007-08-07 18:31:00,0.7605,0.7605,0.76045,0.7605,106400000.0
2007-08-07 18:32:00,0.7605,0.7605,0.7601,0.7601,295899995.0
2007-08-07 18:33:00,0.7602,0.7603,0.7599,0.7601,690900009.0
2007-08-07 18:34:00,0.76005,0.7602,0.7599,0.76,857700009.0
2007-08-07 18:35:00,0.75995,0.7601,0.7598,0.76,671200006.0
2007-08-07 18:36:00,0.76,0.7602,0.76,0.7601,968699992.0
2007-08-07 18:37:00,0.7601,0.7603,0.7596,0.7596,58899999.0
2007-08-07 18:38:00,0.7597,0.7597,0.7597,0.7597,58899999.0
2007-08-07 18:39:00,0.7597,0.75975,0.7595,0.7595,708699997.0
2007-08-07 18:40:00,0.7596,0.7597,0.7595,0.7596,575700001.0
2007-08-07 18:41:00,0.7596,0.7596,0.7589,0.7593,1939799998.0
2007-08-07 18:42:00,0.7592,0.7595,0.759,0.7593,1984099996.0
2007-08-07 18:43:00,0.7592,0.7597,0.7592,0.7596,871800006.0
2007-08-07 18:44:00,0.7596,0.7597,0.7594,0.7597,776299995.0
2007-08-07 18:45:00,0.7596,0.76,0.7595,0.7598,574400000.0
2007-08-07 18:46:00,0.75975,0.7602,0.75975,0.76,942100003.0
2007-08-07 18:47:00,0.76,0.76,0.7594,0.7594,750400002.0
2007-08-07 18:48:00,0.7595,0.7596,0.7594,0.7596,110199998.0
2007-08-07 18:49:00,0.7596,0.7596,0.7596,0.7596,13000000.0
2007-08-07 18:50:00,0.7596,0.7596,0.75945,0.7595,141700000.0
2007-08-07 18:51:00,0.7595,0.7595,0.7593,0.7594,656800003.0
2007-08-07 18:52:00,0.7594,0.7594,0.75915,0.7592,243300000.0
2007-08-07 18:53:00,0.75915,0.7595,0.75915,0.7592,1165599997.0
2007-08-07 18:54:00,0.7592,0.7593,0.759,0.7591,679500001.0
2007-08-07 18:55:00,0.7591,0.7592,0.7591,0.7591,379800004.0
2007-08-07 18:56:00,0.7591,0.7592,0.7589,0.7589,1085500004.0
2007-08-07 18:57:00,0.7589,0.759,0.7587,0.759,1314900011.0
2007-08-07 18:58:00,0.7589,0.7591,0.7589,0.7591,221900000.0
2007-08-07 18:59:00,0.7592,0.7593,0.7592,0.7593,93300000.0
2007-08-07 19:00:00,0.7593,0.7593,0.759,0.759,597599993.0
2007-08-07 19:01:00,0.7593,0.7593,0.7589,0.759,565099993.0
2007-08-07 19:02:00,0.759,0.7591,0.759,0.7591,446300009.0
2007-08-07 19:03:00,0.7591,0.7591,0.7588,0.7591,749500002.0
2007-08-07 19:04:00,0.7591,0.7593,0.75905,0.7591,588399998.0
2007-08-07 19:05:00,0.7591,0.7591,0.7588,0.75895,255800002.0
2007-08-07 19:06:00,0.759,0.759,0.7586,0.7589,1699000000.0
2007-08-07 19:07:00,0.7589,0.7589,0.7587,0.7588,416399999.0
2007-08-07 19:08:00,0.7589,0.759,0.7589,0.759,180500000.0
2007-08-07 19:09:00,0.759,0.7591,0.759,0.759,460399996.0
2007-08-07 19:10:00,0.7589,0.759,0.7589,0.759,207699996.0
2007-08-07 19:11:00,0.759,0.759,0.7589,0.759,353999999.0
2007-08-07 19:12:00,0.759,0.7591,0.7589,0.759,556999998.0
2007-08-07 19:13:00,0.759,0.7591,0.7589,0.759,555100005.0
2007-08-07 19:14:00,0.759,0.759,0.759,0.759,128000005.0
2007-08-07 19:15:00,0.759,0.759,0.759,0.759,368799999.0
2007-08-07 19:16:00,0.759,0.7591,0.759,0.759,610300001.0
2007-08-07 19:17:00,0.759,0.7591,0.7589,0.759,162799999.0
2007-08-07 19:18:00,0.7591,0.7591,0.759,0.7591,162300001.0
2007-08-07 19:19:00,0.7591,0.7591,0.759,0.759,93599998.0
2007-08-07 19:20:00,0.7591,0.7591,0.7591,0.7591,125700002.0
2007-08-07 19:21:00,0.7591,0.7591,0.7591,0.7591,143899999.0
2007-08-07 19:22:00,0.7591,0.7592,0.759,0.7592,706499998.0
2007-08-07 19:23:00,0.7592,0.7594,0.75915,0.7593,406700000.0
2007-08-07 19:24:00,0.7593,0.7593,0.7592,0.7593,485400002.0
2007-08-07 19:25:00,0.7593,0.7593,0.75915,0.7593,398900007.0
2007-08-07 19:26:00,0.7593,0.7593,0.7593,0.7593,186599999.0
2007-08-07 19:27:00,0.7593,0.7593,0.75925,0.75925,203300001.0
2007-08-07 19:28:00,0.75884,0.75915,0.75875,0.75915,693500001.0
2007-08-07 19:29:00,0.7593,0.7593,0.75925,0.75925,22000000.0
2007-08-07 19:30:00,0.75893,0.75926,0.75872,0.75895,385799999.0
2007-08-07 19:31:00,0.7593,0.7593,0.7593,0.7593,136599999.0
2007-08-07 19:32:00,0.7593,0.7594,0.75925,0.7593,345600003.0
2007-08-07 19:33:00,0.7593,0.7593,0.7593,0.7593,82000000.0
2007-08-07 19:34:00,0.7593,0.7593,0.7592,0.7592,113200000.0
2007-08-07 19:35:00,0.7589,0.75912,0.75878,0.7588,749700000.0
2007-08-07 19:36:00,0.7593,0.7593,0.7592,0.7593,145900000.0
2007-08-07 19:37:00,0.7592,0.7593,0.7592,0.7593,165799999.0
2007-08-07 19:38:00,0.7593,0.7593,0.7593,0.7593,67200000.0
2007-08-07 19:39:00,0.7592,0.7593,0.7592,0.7593,80100002.0
2007-08-07 19:40:00,0.7594,0.7594,0.7593,0.7593,44100000.0
2007-08-07 19:41:00,0.75901,0.75921,0.75889,0.75901,791099997.0
2007-08-07 19:42:00,0.7593,0.7593,0.7593,0.7593,10400000.0
2007-08-07 19:43:00,0.75895,0.75924,0.7589,0.75894,712199999.0
2007-08-07 19:44:00,0.7593,0.7593,0.7593,0.7593,49100000.0
2007-08-07 19:45:00,0.7593,0.7593,0.7593,0.7593,39300000.0
2007-08-07 19:46:00,0.7593,0.7593,0.7592,0.75925,287900000.0
2007-08-07 19:47:00,0.7593,0.7593,0.7593,0.7593,31000000.0
2007-08-07 19:48:00,0.7593,0.7593,0.7593,0.7593,25800000.0
2007-08-07 19:49:00,0.7593,0.7594,0.7592,0.7593,575800003.0
2007-08-07 19:50:00,0.7593,0.7594,0.7592,0.7593,402200001.0
2007-08-07 19:51:00,0.7593,0.7595,0.7593,0.7595,101599999.0
2007-08-07 19:52:00,0.7595,0.7595,0.7593,0.7595,328300002.0
2007-08-07 19:53:00,0.7595,0.7595,0.75945,0.75945,29400000.0
2007-08-07 19:54:00,0.7595,0.7596,0.7595,0.7596,320900000.0
2007-08-07 19:55:00,0.7596,0.7596,0.7596,0.7596,229500000.0
2007-08-07 19:56:00,0.7596,0.7597,0.7596,0.7597,191200000.0
2007-08-07 19:57:00,0.7597,0.7597,0.7597,0.7597,74900000.0
2007-08-07 19:58:00,0.7597,0.76,0.7596,0.76,231400000.0
2007-08-07 19:59:00,0.76,0.76,0.7597,0.7597,585500005.0
2007-08-07 20:00:00,0.7598,0.7599,0.7597,0.7597,232000002.0
2007-08-07 20:01:00,0.7597,0.7598,0.7597,0.7597,353000006.0
2007-08-07 20:02:00,0.7597,0.7598,0.7597,0.7598,325699997.0
2007-08-07 20:03:00,0.7598,0.7598,0.75965,0.75965,236000004.0
2007-08-07 20:04:00,0.7597,0.7597,0.7595,0.7595,365600004.0
2007-08-07 20:05:00,0.7596,0.7596,0.7595,0.7595,96299999.0
2007-08-07 20:06:00,0.7597,0.7597,0.7595,0.7596,172699997.0
2007-08-07 20:07:00,0.7596,0.7596,0.7595,0.75955,390700005.0
2007-08-07 20:08:00,0.7596,0.7596,0.75945,0.7595,150200000.0
2007-08-07 20:09:00,0.7595,0.7596,0.7595,0.7596,257000000.0
2007-08-07 20:10:00,0.7595,0.7599,0.7595,0.7597,932199994.0
2007-08-07 20:11:00,0.7597,0.7601,0.7596,0.7601,492000004.0
2007-08-07 20:12:00,0.7601,0.7601,0.7599,0.7601,417000000.0
2007-08-07 20:13:00,0.7601,0.7601,0.7594,0.7599,458199999.0
2007-08-07 20:14:00,0.7597,0.7597,0.7584,0.7584,229500000.0
2007-08-07 20:15:00,0.7584,0.7585,0.7577,0.7583,1276199996.0
2007-08-07 20:16:00,0.7583,0.7583,0.7575,0.7577,1205100001.0
2007-08-07 20:17:00,0.7577,0.7587,0.7577,0.7586,970699996.0
2007-08-07 20:18:00,0.7585,0.75915,0.7585,0.7585,1934199991.0
2007-08-07 20:19:00,0.7585,0.7585,0.75685,0.7569,1958599999.0
2007-08-07 20:20:00,0.7569,0.7569,0.7558,0.7567,1869499990.0
2007-08-07 20:21:00,0.7568,0.7573,0.7568,0.7571,1704900005.0
2007-08-07 20:22:00,0.7571,0.7572,0.7566,0.7571,663700000.0
2007-08-07 20:23:00,0.7571,0.7571,0.7566,0.7568,995799996.0
2007-08-07 20:24:00,0.7567,0.7569,0.7565,0.7565,1299800000.0
2007-08-07 20:25:00,0.7564,0.7569,0.7563,0.7569,1020399997.0
2007-08-07 20:26:00,0.7569,0.7569,0.7563,0.75675,1606800004.0
2007-08-07 20:27:00,0.75675,0.7568,0.7561,0.7561,961400003.0
2007-08-07 20:28:00,0.7561,0.75655,0.7558,0.7559,1332399996.0
2007-08-07 20:29:00,0.7558,0.75655,0.7558,0.7562,1040099997.0
2007-08-07 20:30:00,0.7561,0.7561,0.7557,0.756,1548599995.0
2007-08-07 20:31:00,0.756,0.756,0.7553,0.7556,1156900002.0
2007-08-07 20:32:00,0.7555,0.756,0.7554,0.756,1315500006.0
2007-08-07 20:33:00,0.756,0.7564,0.7558,0.7564,1526699995.0
2007-08-07 20:34:00,0.756,0.7569,0.756,0.7567,1718499995.0
2007-08-07 20:35:00,0.7567,0.7568,0.7561,0.7563,1718499995.0
2007-08-07 20:36:00,0.7563,0.7565,0.7561,0.7563,921699996.0
2007-08-07 20:37:00,0.7563,0.7563,0.7561,0.7562,454600000.0
2007-08-07 20:38:00,0.7562,0.7568,0.7562,0.7568,1563600003.0
2007-08-07 20:39:00,0.7568,0.7569,0.7566,0.7569,1049000003.0
2007-08-07 20:40:00,0.7569,0.7572,0.7569,0.7571,951800010.0
2007-08-07 20:41:00,0.7571,0.7572,0.7569,0.7572,1078400002.0
2007-08-07 20:42:00,0.7572,0.758,0.7571,0.7579,962399998.0
2007-08-07 20:43:00,0.7579,0.7582,0.7576,0.7581,724399993.0
2007-08-07 20:44:00,0.7581,0.7585,0.7581,0.7583,724700004.0
2007-08-07 20:45:00,0.7583,0.7583,0.7579,0.75805,578000002.0
2007-08-07 20:46:00,0.75805,0.75805,0.7577,0.7579,794499999.0
2007-08-07 20:47:00,0.7579,0.7581,0.7579,0.7581,430599996.0
2007-08-07 20:48:00,0.7581,0.7581,0.758,0.7581,164299999.0
2007-08-07 20:49:00,0.7581,0.7585,0.7581,0.7584,1498300001.0
2007-08-07 20:50:00,0.7584,0.75855,0.7583,0.7585,124999998.0
2007-08-07 20:51:00,0.75855,0.7589,0.7583,0.7585,1040499998.0
2007-08-07 20:52:00,0.7586,0.7589,0.7585,0.7588,1431399983.0
2007-08-07 20:53:00,0.7588,0.7589,0.7586,0.7588,793700016.0
2007-08-07 20:54:00,0.7588,0.7588,0.7584,0.7586,1686999991.0
2007-08-07 20:55:00,0.7586,0.7589,0.7586,0.7589,444600005.0
2007-08-07 20:56:00,0.7589,0.7596,0.7586,0.7596,1139800008.0
2007-08-07 20:57:00,0.7596,0.7596,0.7593,0.7595,717200003.0
2007-08-07 20:58:00,0.7595,0.75955,0.7593,0.75955,508599992.0
2007-08-07 20:59:00,0.7594,0.7598,0.7594,0.7598,636299982.0
2007-08-07 21:00:00,0.7597,0.7615,0.7596,0.761,890400006.0
2007-08-07 21:01:00,0.7613,0.7625,0.7611,0.7621,1059800002.0
2007-08-07 21:02:00,0.7621,0.7621,0.7609,0.7612,578200001.0
2007-08-07 21:03:00,0.7611,0.7611,0.7608,0.7608,189400000.0
2007-08-07 21:04:00,0.7608,0.7609,0.7606,0.7609,392400000.0
2007-08-07 21:05:00,0.7609,0.7609,0.7604,0.7607,451699998.0
2007-08-07 21:06:00,0.7607,0.7607,0.7606,0.7606,102200000.0
2007-08-07 21:07:00,0.7606,0.7607,0.7605,0.7606,157500000.0
2007-08-07 21:08:00,0.7606,0.761,0.7604,0.761,387400003.0
2007-08-07 21:09:00,0.761,0.761,0.7604,0.7606,492999999.0
2007-08-07 21:10:00,0.7606,0.761,0.7604,0.7607,672900000.0
2007-08-07 21:11:00,0.7607,0.7608,0.7604,0.7608,374700000.0
2007-08-07 21:12:00,0.7608,0.7609,0.7605,0.7609,312400000.0
2007-08-07 21:13:00,0.7609,0.7611,0.7607,0.7611,472000003.0
2007-08-07 21:14:00,0.7611,0.7613,0.7605,0.7607,572700000.0
2007-08-07 21:15:00,0.7608,0.7608,0.7606,0.7607,156100000.0
2007-08-07 21:16:00,0.761,0.7611,0.761,0.7611,294300002.0
2007-08-07 21:17:00,0.7611,0.7619,0.761,0.7613,497500000.0
2007-08-07 21:18:00,0.7612,0.7613,0.7608,0.761,412199999.0
2007-08-07 21:19:00,0.7611,0.7613,0.7611,0.7613,355700000.0
2007-08-07 21:20:00,0.7613,0.7615,0.7612,0.7613,164599998.0
2007-08-07 21:21:00,0.7613,0.7615,0.7612,0.7613,247899999.0
2007-08-07 21:22:00,0.7614,0.7614,0.7612,0.7614,193800000.0
2007-08-07 21:23:00,0.7613,0.7615,0.7613,0.7614,127600000.0
2007-08-07 21:24:00,0.7614,0.7614,0.7613,0.7613,40800000.0
2007-08-07 21:25:00,0.7614,0.7617,0.7613,0.7617,88300000.0
2007-08-07 21:26:00,0.7616,0.7616,0.7612,0.7612,218700000.0
2007-08-07 21:27:00,0.7612,0.7612,0.7607,0.7609,128500000.0
2007-08-07 21:28:00,0.7609,0.7609,0.7609,0.7609,14400000.0
2007-08-07 21:29:00,0.7609,0.761,0.7609,0.761,31900000.0
2007-08-07 21:30:00,0.761,0.7614,0.761,0.7614,73100000.0
2007-08-07 21:31:00,0.7613,0.7618,0.7613,0.7617,116199999.0
2007-08-07 21:32:00,0.7617,0.7618,0.7616,0.7617,77000000.0
2007-08-07 21:33:00,0.7616,0.7617,0.7616,0.7617,71500000.0
2007-08-07 21:34:00,0.7618,0.7622,0.7617,0.7622,169800000.0
2007-08-07 21:35:00,0.7621,0.7623,0.762,0.762,244699999.0
2007-08-07 21:36:00,0.762,0.7621,0.762,0.7621,239600001.0
2007-08-07 21:37:00,0.7622,0.7626,0.7621,0.7626,221800000.0
2007-08-07 21:38:00,0.7626,0.7626,0.7621,0.7623,229900000.0
2007-08-07 21:39:00,0.7623,0.7624,0.7622,0.7622,131600000.0
2007-08-07 21:40:00,0.7621,0.7623,0.7621,0.7621,559499998.0
2007-08-07 21:41:00,0.7621,0.7621,0.7618,0.7618,519199999.0
2007-08-07 21:42:00,0.7619,0.762,0.7618,0.762,432799999.0
2007-08-07 21:43:00,0.762,0.762,0.762,0.762,101600000.0
2007-08-07 21:44:00,0.762,0.762,0.7619,0.7619,212200000.0
2007-08-07 21:45:00,0.7619,0.7619,0.7619,0.7619,103999997.0
2007-08-07 21:46:00,0.7619,0.7619,0.7615,0.7618,329400001.0
2007-08-07 21:47:00,0.7618,0.7618,0.7616,0.7616,247800000.0
2007-08-07 21:48:00,0.7616,0.7616,0.7615,0.7616,224400000.0
2007-08-07 21:49:00,0.7616,0.7616,0.7614,0.7614,92000000.0
2007-08-07 21:50:00,0.7613,0.7613,0.7608,0.7613,249300000.0
2007-08-07 21:51:00,0.7613,0.7613,0.7613,0.7613,61999999.0
2007-08-07 21:52:00,0.7612,0.7612,0.7611,0.7611,63700000.0
2007-08-07 21:53:00,0.7611,0.7613,0.7611,0.7613,58200000.0
2007-08-07 21:54:00,0.7613,0.7613,0.7613,0.7613,46100002.0
2007-08-07 21:55:00,0.7613,0.7613,0.761,0.761,204500001.0
2007-08-07 21:56:00,0.7611,0.7611,0.7611,0.7611,31200000.0
2007-08-07 21:57:00,0.7611,0.7612,0.761,0.7611,136600001.0
2007-08-07 21:58:00,0.7612,0.7614,0.761,0.7614,64600000.0
2007-08-07 21:59:00,0.7614,0.7614,0.7613,0.7613,102700000.0
2007-08-07 22:00:00,0.7613,0.7616,0.7613,0.7616,144500000.0
2007-08-07 22:01:00,0.7616,0.7616,0.7616,0.7616,61600001.0
2007-08-07 22:02:00,0.7616,0.7621,0.7616,0.7619,439099999.0
2007-08-07 22:03:00,0.762,0.762,0.762,0.762,105299999.0
2007-08-07 22:04:00,0.76189,0.76195,0.7617,0.76185,163100001.0
2007-08-07 22:05:00,0.762,0.762,0.7618,0.7618,115599999.0
2007-08-07 22:06:00,0.7619,0.762,0.7619,0.7619,37800001.0
2007-08-07 22:07:00,0.762,0.762,0.7619,0.7619,24200001.0
2007-08-07 22:08:00,0.762,0.762,0.762,0.762,5600000.0
2007-08-07 22:09:00,0.762,0.762,0.762,0.762,24000000.0
2007-08-07 22:10:00,0.7619,0.7619,0.7618,0.7618,113500000.0
2007-08-07 22:11:00,0.7618,0.7618,0.7615,0.7616,78200001.0
2007-08-07 22:12:00,0.76137,0.76169,0.76131,0.76162,137000002.0
2007-08-07 22:13:00,0.76156,0.76156,0.76143,0.76149,48300000.0
2007-08-07 22:14:00,0.7617,0.7617,0.7613,0.7613,230500000.0
2007-08-07 22:15:00,0.7613,0.7614,0.7613,0.7614,79800000.0
2007-08-07 22:16:00,0.7614,0.7614,0.7613,0.7613,71000000.0
2007-08-07 22:17:00,0.76122,0.76131,0.76098,0.76098,140900001.0
2007-08-07 22:18:00,0.7613,0.7614,0.7612,0.7613,109600001.0
2007-08-07 22:19:00,0.7613,0.7613,0.7612,0.7612,61299998.0
2007-08-07 22:20:00,0.7613,0.7613,0.7612,0.7612,51700000.0
2007-08-07 22:21:00,0.7612,0.7612,0.761,0.761,62200001.0
2007-08-07 22:22:00,0.7611,0.7612,0.7611,0.7611,41600000.0
2007-08-07 22:23:00,0.7612,0.7614,0.7611,0.7613,65600000.0
2007-08-07 22:24:00,0.7613,0.7613,0.7612,0.7612,52600000.0
2007-08-07 22:25:00,0.7613,0.7613,0.7613,0.7613,5600000.0
2007-08-07 22:26:00,0.7613,0.7613,0.7612,0.7612,22400000.0
2007-08-07 22:27:00,0.7611,0.7612,0.7609,0.7609,70400000.0
2007-08-07 22:28:00,0.7609,0.761,0.7609,0.761,46000000.0
2007-08-07 22:29:00,0.7611,0.7611,0.7611,0.7611,1600000.0
2007-08-07 22:30:00,0.7611,0.7612,0.7611,0.7612,20000000.0
2007-08-07 22:31:00,0.76101,0.7611,0.76088,0.7611,102700002.0
2007-08-07 22:32:00,0.76114,0.76123,0.76104,0.7611,75100000.0
2007-08-07 22:33:00,0.7612,0.7612,0.7608,0.7608,101000002.0
2007-08-07 22:34:00,0.7608,0.761,0.7607,0.7608,69700000.0
2007-08-07 22:35:00,0.7608,0.7608,0.7608,0.7608,7900000.0
2007-08-07 22:36:00,0.76053,0.76072,0.76049,0.76072,142000000.0
2007-08-07 22:37:00,0.7609,0.7609,0.7609,0.7609,33800000.0
2007-08-07 22:38:00,0.7607,0.7609,0.7607,0.7609,17600000.0
2007-08-07 22:39:00,0.7609,0.7609,0.7609,0.7609,16800000.0
2007-08-07 22:40:00,0.7611,0.7612,0.7609,0.7609,170999999.0
2007-08-07 22:41:00,0.761,0.761,0.761,0.761,20800000.0
2007-08-07 22:42:00,0.7609,0.7612,0.7609,0.7612,75200001.0
2007-08-07 22:43:00,0.7612,0.7612,0.7611,0.7612,165700000.0
2007-08-07 22:44:00,0.7612,0.7612,0.7612,0.7612,14400000.0
2007-08-07 22:45:00,0.76095,0.761,0.76084,0.76086,276399998.0
2007-08-07 22:46:00,0.76086,0.76094,0.76081,0.76092,229999998.0
2007-08-07 22:47:00,0.7612,0.7612,0.7609,0.761,174200000.0
2007-08-07 22:48:00,0.7609,0.761,0.7608,0.7609,247599998.0
2007-08-07 22:49:00,0.7609,0.7609,0.7609,0.7609,13200000.0
2007-08-07 22:50:00,0.7609,0.7609,0.7609,0.7609,9200000.0
2007-08-07 22:51:00,0.7609,0.761,0.7606,0.761,215799999.0
2007-08-07 22:52:00,0.7609,0.761,0.7609,0.761,83600001.0
2007-08-07 22:53:00,0.7609,0.7609,0.7609,0.7609,36800000.0
2007-08-07 22:54:00,0.7611,0.7611,0.7609,0.7609,120000000.0
2007-08-07 22:55:00,0.7609,0.7609,0.7609,0.7609,54399999.0
2007-08-07 22:56:00,0.7609,0.7609,0.7607,0.7607,49400000.0
2007-08-07 22:57:00,0.7609,0.7609,0.7609,0.7609,72400000.0
2007-08-07 22:58:00,0.7609,0.7609,0.7609,0.7609,8100000.0
2007-08-07 22:59:00,0.761,0.761,0.7607,0.7609,36900000.0
2007-08-07 23:00:00,0.7611,0.7611,0.7608,0.7608,126699999.0
2007-08-07 23:01:00,0.7609,0.7609,0.7609,0.7609,4000000.0
2007-08-07 23:02:00,0.761,0.7611,0.7609,0.7609,18300000.0
2007-08-07 23:03:00,0.761,0.761,0.7609,0.7609,21400000.0
2007-08-07 23:04:00,0.76085,0.76101,0.76079,0.76091,630800004.0
2007-08-07 23:05:00,0.7613,0.7614,0.7611,0.7611,37300000.0
2007-08-07 23:06:00,0.7611,0.7611,0.761,0.761,6400000.0
2007-08-07 23:07:00,0.76098,0.76114,0.76073,0.76085,275199999.0
2007-08-07 23:08:00,0.761,0.7612,0.761,0.7612,33500000.0
2007-08-07 23:09:00,0.76084,0.76096,0.76083,0.76088,51600000.0
2007-08-07 23:10:00,0.7613,0.7613,0.7611,0.7611,31100001.0
2007-08-07 23:11:00,0.7612,0.7612,0.7612,0.7612,4800000.0
2007-08-07 23:12:00,0.76099,0.76113,0.76099,0.76113,63100000.0
2007-08-07 23:13:00,0.76115,0.76115,0.76099,0.76108,261700000.0
2007-08-07 23:14:00,0.7613,0.7614,0.7612,0.7614,82200000.0
2007-08-07 23:15:00,0.7612,0.7612,0.7611,0.7611,32800000.0
2007-08-07 23:16:00,0.7612,0.7613,0.7612,0.7612,81200000.0
2007-08-07 23:17:00,0.7612,0.7612,0.7612,0.7612,10400000.0
2007-08-07 23:18:00,0.7612,0.7612,0.76115,0.7612,41800000.0
2007-08-07 23:19:00,0.7612,0.7612,0.7612,0.7612,2500000.0
2007-08-07 23:20:00,0.7612,0.7613,0.7612,0.7612,48600000.0
2007-08-07 23:21:00,0.7612,0.7613,0.7612,0.7612,25500000.0
2007-08-07 23:22:00,0.7612,0.7612,0.7612,0.7612,9600000.0
2007-08-07 23:23:00,0.7612,0.7612,0.7612,0.7612,9600000.0
2007-08-07 23:24:00,0.76102,0.76117,0.76098,0.76101,582800000.0
2007-08-07 23:25:00,0.76112,0.76118,0.76099,0.76107,180899999.0
2007-08-07 23:26:00,0.76098,0.76106,0.76084,0.76106,237899998.0
2007-08-07 23:27:00,0.76125,0.7614,0.76125,0.7614,12700000.0
2007-08-07 23:28:00,0.7614,0.7614,0.7614,0.7614,5500000.0
2007-08-07 23:29:00,0.7614,0.7614,0.7612,0.7612,30900000.0
2007-08-07 23:30:00,0.76089,0.76116,0.76068,0.7609,908900006.0
2007-08-07 23:31:00,0.7612,0.7612,0.7611,0.7611,37600000.0
2007-08-07 23:32:00,0.7611,0.7612,0.7611,0.7612,71600000.0
2007-08-07 23:33:00,0.7611,0.7611,0.761,0.761,83800000.0
2007-08-07 23:34:00,0.7611,0.7611,0.761,0.761,53900000.0
2007-08-07 23:35:00,0.76063,0.76077,0.76048,0.76065,284500001.0
2007-08-07 23:36:00,0.76064,0.7609,0.76063,0.76077,109900000.0
2007-08-07 23:37:00,0.76081,0.76083,0.76072,0.76078,83000001.0
2007-08-07 23:38:00,0.761,0.761,0.761,0.761,69400000.0
2007-08-07 23:39:00,0.761,0.7611,0.761,0.7611,114400000.0
2007-08-07 23:40:00,0.7611,0.7611,0.7611,0.7611,38400002.0
2007-08-07 23:41:00,0.7612,0.7614,0.7611,0.7614,160400000.0
2007-08-07 23:42:00,0.7614,0.7614,0.76125,0.76125,46000000.0
2007-08-07 23:43:00,0.7613,0.7613,0.76125,0.7613,13600000.0
2007-08-07 23:44:00,0.7613,0.7613,0.7612,0.7612,25600000.0
2007-08-07 23:45:00,0.7613,0.7613,0.7612,0.7612,23200000.0
2007-08-07 23:46:00,0.76097,0.76106,0.76081,0.76094,339000004.0
2007-08-07 23:47:00,0.7613,0.7613,0.7613,0.7613,4800000.0
2007-08-07 23:48:00,0.76101,0.76101,0.76079,0.761,502999994.0
2007-08-07 23:49:00,0.76106,0.76124,0.76106,0.76116,353799996.0
2007-08-07 23:50:00,0.7613,0.7613,0.7613,0.7613,17400000.0
2007-08-07 23:51:00,0.76087,0.76108,0.76087,0.761,117600000.0
2007-08-07 23:52:00,0.7613,0.7613,0.7612,0.7612,19200000.0
2007-08-07 23:53:00,0.7612,0.7612,0.7612,0.7612,31200000.0
2007-08-07 23:54:00,0.7612,0.7612,0.7612,0.7612,17600000.0
2007-08-07 23:55:00,0.7614,0.7614,0.7612,0.7612,121799998.0
2007-08-07 23:56:00,0.7613,0.7613,0.7613,0.7613,21600000.0
2007-08-07 23:57:00,0.76107,0.76109,0.76074,0.76104,1188700001.0
2007-08-07 23:58:00,0.7613,0.7613,0.7612,0.7612,37199999.0
2007-08-07 23:59:00,0.7613,0.7615,0.7612,0.7614,150100000.0
2007-08-08 00:00:00,0.7614,0.7617,0.7614,0.7615,370600001.0
2007-08-08 00:01:00,0.7616,0.7616,0.7615,0.7616,149500000.0
2007-08-08 00:02:00,0.7616,0.7616,0.7615,0.7616,80000000.0
2007-08-08 00:03:00,0.7616,0.7617,0.7614,0.7614,214199998.0
2007-08-08 00:04:00,0.7614,0.7616,0.7613,0.7615,340499999.0
2007-08-08 00:05:00,0.7615,0.7615,0.76085,0.7612,476200001.0
2007-08-08 00:06:00,0.76115,0.76115,0.76115,0.76115,14300000.0
2007-08-08 00:07:00,0.7612,0.7615,0.7611,0.7615,179200000.0
2007-08-08 00:08:00,0.7615,0.7615,0.7615,0.7615,97199997.0
2007-08-08 00:09:00,0.7615,0.7615,0.7615,0.7615,60400001.0
2007-08-08 00:10:00,0.7615,0.7615,0.7615,0.7615,31800001.0
2007-08-08 00:11:00,0.7615,0.7615,0.7615,0.7615,72700001.0
2007-08-08 00:12:00,0.7615,0.7616,0.7615,0.7616,73100000.0
2007-08-08 00:13:00,0.7616,0.7619,0.7616,0.7617,269800000.0
2007-08-08 00:14:00,0.7617,0.7617,0.7617,0.7617,17400000.0
2007-08-08 00:15:00,0.7617,0.7617,0.7617,0.7617,24800000.0
2007-08-08 00:16:00,0.76144,0.76155,0.76134,0.76135,988700001.0
2007-08-08 00:17:00,0.76126,0.76151,0.76122,0.76151,1465399989.0
2007-08-08 00:18:00,0.76149,0.76162,0.76136,0.76145,611899999.0
2007-08-08 00:19:00,0.7617,0.7617,0.7617,0.7617,14400000.0
2007-08-08 00:20:00,0.76156,0.76186,0.76143,0.76153,1316000005.0
2007-08-08 00:22:00,0.7619,0.762,0.7617,0.7617,248800000.0
2007-08-08 00:23:00,0.7621,0.7622,0.7618,0.7618,201199998.0
2007-08-08 00:24:00,0.7618,0.762,0.7618,0.7618,191100001.0
2007-08-08 00:25:00,0.7619,0.7619,0.7619,0.7619,43900000.0
2007-08-08 00:26:00,0.7619,0.7619,0.7618,0.7618,186800001.0
2007-08-08 00:27:00,0.7618,0.7618,0.7618,0.7618,79200000.0
2007-08-08 00:28:00,0.7618,0.7619,0.76175,0.7618,52200000.0
2007-08-08 00:29:00,0.7619,0.7619,0.7617,0.7618,85500000.0
2007-08-08 00:30:00,0.7619,0.7619,0.7619,0.7619,197199998.0
2007-08-08 00:31:00,0.76153,0.76177,0.7615,0.76172,215899998.0
2007-08-08 00:32:00,0.7616,0.76166,0.76146,0.76146,323299998.0
2007-08-08 00:33:00,0.7619,0.7619,0.7618,0.7619,55400000.0
2007-08-08 00:34:00,0.762,0.762,0.7619,0.7619,20700000.0
2007-08-08 00:35:00,0.7619,0.762,0.7619,0.7619,136899999.0
2007-08-08 00:36:00,0.7618,0.7622,0.7617,0.7619,726300005.0
2007-08-08 00:37:00,0.7619,0.7621,0.7618,0.762,393200001.0
2007-08-08 00:38:00,0.762,0.7621,0.7619,0.76205,93699999.0
2007-08-08 00:39:00,0.7621,0.7621,0.7619,0.762,113100000.0
2007-08-08 00:40:00,0.762,0.762,0.762,0.762,174600000.0
2007-08-08 00:41:00,0.762,0.762,0.762,0.762,44400000.0
2007-08-08 00:42:00,0.76176,0.76176,0.76156,0.76172,345799998.0
2007-08-08 00:43:00,0.7619,0.762,0.7617,0.762,498000004.0
2007-08-08 00:44:00,0.76158,0.76197,0.76158,0.76197,1322100016.0
2007-08-08 00:45:00,0.762,0.762,0.762,0.762,33300000.0
2007-08-08 00:46:00,0.762,0.762,0.7614,0.7615,709099988.0
2007-08-08 00:47:00,0.7614,0.7618,0.7614,0.7616,224799999.0
2007-08-08 00:48:00,0.7616,0.7616,0.7616,0.7616,24800000.0
2007-08-08 00:49:00,0.7617,0.7618,0.7617,0.7618,75800000.0
2007-08-08 00:50:00,0.7618,0.7618,0.7616,0.7617,80700001.0
2007-08-08 00:51:00,0.7617,0.7617,0.7617,0.7617,160400006.0
2007-08-08 00:52:00,0.76145,0.76148,0.76126,0.76131,606600002.0
2007-08-08 00:53:00,0.76142,0.76148,0.76123,0.76123,134600002.0
2007-08-08 00:54:00,0.7617,0.7619,0.7617,0.7619,143200001.0
2007-08-08 00:55:00,0.7619,0.7619,0.7619,0.7619,4800000.0
2007-08-08 00:56:00,0.7619,0.7619,0.7618,0.7618,66699997.0
2007-08-08 00:57:00,0.7618,0.7618,0.7618,0.7618,63999999.0
2007-08-08 00:58:00,0.76149,0.76165,0.76147,0.76147,862299998.0
2007-08-08 00:59:00,0.7618,0.7618,0.7618,0.7618,16400000.0
2007-08-08 01:00:00,0.7618,0.7618,0.7618,0.7618,51599999.0
2007-08-08 01:01:00,0.7619,0.7619,0.7619,0.7619,5500000.0
2007-08-08 01:02:00,0.76164,0.76178,0.76159,0.76165,662499998.0
2007-08-08 01:03:00,0.7618,0.7618,0.7618,0.7618,100000000.0
2007-08-08 01:04:00,0.7618,0.7618,0.7618,0.7618,27799999.0
2007-08-08 01:05:00,0.7618,0.7618,0.7618,0.7618,75399997.0
2007-08-08 01:06:00,0.7618,0.7619,0.7617,0.7618,276299997.0
2007-08-08 01:07:00,0.7618,0.7618,0.7618,0.7618,50800000.0
2007-08-08 01:08:00,0.7618,0.7618,0.7617,0.7617,62000000.0
2007-08-08 01:09:00,0.76162,0.76169,0.76154,0.76154,146400003.0
2007-08-08 01:10:00,0.7618,0.762,0.7618,0.7619,157499997.0
2007-08-08 01:11:00,0.7619,0.762,0.7618,0.7619,140800001.0
2007-08-08 01:12:00,0.7619,0.762,0.7619,0.762,114300002.0
2007-08-08 01:13:00,0.76195,0.76195,0.7618,0.7619,91000003.0
2007-08-08 01:14:00,0.762,0.762,0.762,0.762,149400003.0
2007-08-08 01:15:00,0.762,0.762,0.7618,0.7618,275199989.0
2007-08-08 01:16:00,0.7619,0.762,0.7619,0.7619,245800001.0
2007-08-08 01:17:00,0.7619,0.762,0.7618,0.7618,803700000.0
2007-08-08 01:18:00,0.7616,0.76177,0.76154,0.76162,142800000.0
2007-08-08 01:19:00,0.7619,0.7619,0.7619,0.7619,106900000.0
2007-08-08 01:20:00,0.76205,0.76205,0.762,0.762,176299998.0
2007-08-08 01:21:00,0.762,0.762,0.762,0.762,198499998.0
2007-08-08 01:22:00,0.762,0.762,0.762,0.762,129299998.0
2007-08-08 01:23:00,0.762,0.762,0.762,0.762,59499998.0
2007-08-08 01:24:00,0.76215,0.76215,0.7621,0.7621,159299996.0
2007-08-08 01:25:00,0.7621,0.76225,0.7621,0.7622,184199993.0
2007-08-08 01:26:00,0.7622,0.76225,0.7622,0.76225,32000000.0
2007-08-08 01:27:00,0.76225,0.76225,0.7621,0.7621,343399996.0
2007-08-08 01:28:00,0.7621,0.7623,0.762,0.76215,271599999.0
2007-08-08 01:29:00,0.7622,0.7622,0.7618,0.7618,214099995.0
2007-08-08 01:30:00,0.7618,0.7624,0.7618,0.7622,206600000.0
2007-08-08 01:31:00,0.7622,0.7622,0.7619,0.762,805099991.0
2007-08-08 01:32:00,0.762,0.762,0.7608,0.7612,807000001.0
2007-08-08 01:33:00,0.7612,0.7612,0.7608,0.7609,247500000.0
2007-08-08 01:34:00,0.7609,0.7612,0.7608,0.7612,362900002.0
2007-08-08 01:35:00,0.7613,0.7621,0.7613,0.7621,419399999.0
2007-08-08 01:36:00,0.7622,0.7625,0.7619,0.7622,589199997.0
2007-08-08 01:37:00,0.7622,0.7628,0.7621,0.7625,754400002.0
2007-08-08 01:38:00,0.7626,0.7626,0.7621,0.7624,594400002.0
2007-08-08 01:39:00,0.7624,0.7624,0.7622,0.7622,931699992.0
2007-08-08 01:40:00,0.7622,0.7623,0.762,0.762,286099997.0
2007-08-08 01:41:00,0.7622,0.7625,0.7622,0.7625,164600000.0
2007-08-08 01:42:00,0.7625,0.76315,0.7625,0.7629,1362699998.0
2007-08-08 01:43:00,0.7629,0.7631,0.7629,0.7631,774899994.0
2007-08-08 01:44:00,0.763,0.7631,0.7626,0.7626,674099993.0
2007-08-08 01:45:00,0.7627,0.7629,0.7626,0.76285,701500004.0
2007-08-08 01:46:00,0.76285,0.76285,0.7626,0.7626,205700001.0
2007-08-08 01:47:00,0.7626,0.7629,0.7626,0.7628,214700001.0
2007-08-08 01:48:00,0.7628,0.7628,0.7624,0.7627,921799995.0
2007-08-08 01:49:00,0.7627,0.7627,0.7626,0.7626,61200000.0
2007-08-08 01:50:00,0.76255,0.7627,0.76255,0.7627,71900000.0
2007-08-08 01:51:00,0.7626,0.7628,0.7626,0.7627,523999999.0
2007-08-08 01:52:00,0.7627,0.7627,0.7627,0.7627,20000000.0
2007-08-08 01:53:00,0.7627,0.7627,0.7627,0.7627,60000000.0
2007-08-08 01:54:00,0.7627,0.7629,0.7627,0.7629,415599996.0
2007-08-08 01:55:00,0.7628,0.7629,0.7627,0.7628,341999999.0
2007-08-08 01:56:00,0.7629,0.7632,0.7629,0.7632,347399999.0
2007-08-08 01:57:00,0.7632,0.7632,0.7631,0.7632,190200002.0
2007-08-08 01:58:00,0.7632,0.7634,0.7632,0.7634,673299997.0
2007-08-08 01:59:00,0.7634,0.7636,0.7633,0.7635,450000002.0
2007-08-08 02:00:00,0.7634,0.7634,0.7629,0.7629,827900001.0
2007-08-08 02:01:00,0.7629,0.763,0.7626,0.7628,301999993.0
2007-08-08 02:02:00,0.7628,0.7628,0.7624,0.7626,436200002.0
2007-08-08 02:03:00,0.7626,0.7626,0.7625,0.7625,235000003.0
2007-08-08 02:04:00,0.7626,0.7626,0.7626,0.7626,139700000.0
2007-08-08 02:05:00,0.7626,0.7626,0.7626,0.7626,87600000.0
2007-08-08 02:06:00,0.7626,0.7626,0.76215,0.7622,643800004.0
2007-08-08 02:07:00,0.7622,0.7624,0.7622,0.7624,247000000.0
2007-08-08 02:08:00,0.7623,0.7625,0.7623,0.7624,519899998.0
2007-08-08 02:09:00,0.7624,0.7624,0.7623,0.7623,106000003.0
2007-08-08 02:10:00,0.7624,0.7624,0.7624,0.7624,30900000.0
2007-08-08 02:11:00,0.7624,0.7626,0.7624,0.7626,397700002.0
2007-08-08 02:12:00,0.7626,0.7627,0.7626,0.7627,216100002.0
2007-08-08 02:13:00,0.7627,0.7628,0.7626,0.7626,293600000.0
2007-08-08 02:14:00,0.7626,0.7628,0.7626,0.7626,158699998.0
2007-08-08 02:15:00,0.7626,0.7627,0.7626,0.76265,152800000.0
2007-08-08 02:16:00,0.76265,0.7628,0.7626,0.76265,495200002.0
2007-08-08 02:17:00,0.76265,0.7628,0.7623,0.7625,1020900000.0
2007-08-08 02:18:00,0.76245,0.7627,0.762,0.762,970199999.0
2007-08-08 02:19:00,0.762,0.7625,0.7619,0.7623,795100004.0
2007-08-08 02:20:00,0.7622,0.7622,0.7618,0.762,820700001.0
2007-08-08 02:21:00,0.7621,0.7622,0.762,0.7621,178100002.0
2007-08-08 02:22:00,0.7621,0.7621,0.762,0.762,904599997.0
2007-08-08 02:23:00,0.762,0.7621,0.76185,0.7619,436999993.0
2007-08-08 02:24:00,0.7618,0.7621,0.7618,0.762,347000000.0
2007-08-08 02:25:00,0.762,0.7621,0.7619,0.7621,1464899991.0
2007-08-08 02:26:00,0.7621,0.7624,0.7621,0.7622,1001699993.0
2007-08-08 02:27:00,0.7623,0.7623,0.7623,0.7623,43400002.0
2007-08-08 02:28:00,0.7623,0.7623,0.76225,0.76225,106599999.0
2007-08-08 02:29:00,0.76225,0.7623,0.7621,0.7622,583999999.0
2007-08-08 02:30:00,0.7622,0.7623,0.7621,0.7621,395699995.0
2007-08-08 02:31:00,0.7622,0.7622,0.7622,0.7622,120899997.0
2007-08-08 02:32:00,0.7622,0.7623,0.7619,0.7619,1155499994.0
2007-08-08 02:33:00,0.7619,0.7619,0.76185,0.7619,158400002.0
2007-08-08 02:34:00,0.7619,0.7619,0.7615,0.7619,1392500007.0
2007-08-08 02:35:00,0.7619,0.7619,0.7618,0.7619,356200006.0
2007-08-08 02:36:00,0.7619,0.762,0.7617,0.7619,765700003.0
2007-08-08 02:37:00,0.762,0.7621,0.7619,0.762,267500000.0
2007-08-08 02:38:00,0.762,0.762,0.7618,0.762,536099998.0
2007-08-08 02:39:00,0.7619,0.762,0.7618,0.762,423300002.0
2007-08-08 02:40:00,0.762,0.762,0.7619,0.7619,119400000.0
2007-08-08 02:41:00,0.762,0.762,0.7619,0.7619,199700000.0
2007-08-08 02:42:00,0.7618,0.762,0.7618,0.762,108300000.0
2007-08-08 02:43:00,0.762,0.762,0.762,0.762,15100000.0
2007-08-08 02:44:00,0.762,0.762,0.762,0.762,11100000.0
2007-08-08 02:45:00,0.762,0.762,0.762,0.762,392899998.0
2007-08-08 02:46:00,0.762,0.762,0.7619,0.762,434900004.0
2007-08-08 02:47:00,0.762,0.762,0.7617,0.7617,294099997.0
2007-08-08 02:48:00,0.7618,0.7618,0.7616,0.7617,249799998.0
2007-08-08 02:49:00,0.7617,0.7617,0.7615,0.7617,207600000.0
2007-08-08 02:50:00,0.76165,0.7617,0.7616,0.7617,252400001.0
2007-08-08 02:51:00,0.7617,0.7618,0.7617,0.7618,503800000.0
2007-08-08 02:52:00,0.7618,0.7618,0.7616,0.7617,246600003.0
2007-08-08 02:53:00,0.7616,0.7617,0.7615,0.7616,801100002.0
2007-08-08 02:54:00,0.7616,0.7618,0.7615,0.7618,812600002.0
2007-08-08 02:55:00,0.7617,0.7618,0.7617,0.7618,163200000.0
2007-08-08 02:56:00,0.7618,0.7618,0.7618,0.7618,115100001.0
2007-08-08 02:57:00,0.7618,0.7618,0.7618,0.7618,21300000.0
2007-08-08 02:58:00,0.76175,0.7618,0.76175,0.7618,40700000.0
2007-08-08 02:59:00,0.7618,0.7618,0.76175,0.76175,88099999.0
2007-08-08 03:00:00,0.7617,0.7617,0.7615,0.7617,700900001.0
2007-08-08 03:01:00,0.7617,0.7617,0.7616,0.7617,633099999.0
2007-08-08 03:02:00,0.7617,0.7618,0.76165,0.7617,187000000.0
2007-08-08 03:03:00,0.7617,0.7617,0.7616,0.76165,361500001.0
2007-08-08 03:04:00,0.76165,0.7617,0.7612,0.7615,945899999.0
2007-08-08 03:05:00,0.7615,0.7615,0.7608,0.7608,1057200005.0
2007-08-08 03:06:00,0.7609,0.7611,0.7609,0.7611,1101099995.0
2007-08-08 03:07:00,0.7611,0.7614,0.761,0.7614,856999996.0
2007-08-08 03:08:00,0.7614,0.7615,0.7613,0.7615,372100002.0
2007-08-08 03:09:00,0.7615,0.7615,0.76125,0.76125,520300000.0
2007-08-08 03:10:00,0.76125,0.7614,0.7612,0.7613,629099997.0
2007-08-08 03:11:00,0.7613,0.7613,0.761,0.7612,820700000.0
2007-08-08 03:12:00,0.7612,0.7612,0.7612,0.7612,149499998.0
2007-08-08 03:13:00,0.7612,0.7614,0.7612,0.7614,1349999988.0
2007-08-08 03:14:00,0.7614,0.7614,0.7612,0.7612,1016700000.0
2007-08-08 03:15:00,0.7612,0.7612,0.7611,0.7612,239499999.0
2007-08-08 03:16:00,0.7611,0.7612,0.7608,0.7608,639500001.0
2007-08-08 03:17:00,0.7608,0.7608,0.7606,0.7606,303199998.0
2007-08-08 03:18:00,0.7607,0.7608,0.7605,0.7606,1224799999.0
2007-08-08 03:19:00,0.7606,0.7608,0.7605,0.7608,507999999.0
2007-08-08 03:20:00,0.7608,0.7608,0.7606,0.7606,563599997.0
2007-08-08 03:21:00,0.7606,0.7607,0.7605,0.7606,391000005.0
2007-08-08 03:22:00,0.7606,0.7606,0.76035,0.76035,838400000.0
2007-08-08 03:23:00,0.7603,0.7605,0.7603,0.7604,645399997.0
2007-08-08 03:24:00,0.7604,0.7607,0.7604,0.7605,939199999.0
2007-08-08 03:25:00,0.7605,0.7605,0.7604,0.7605,566800003.0
2007-08-08 03:26:00,0.7605,0.7606,0.7602,0.7602,1088799998.0
2007-08-08 03:27:00,0.7602,0.7606,0.7602,0.7604,125700000.0
2007-08-08 03:28:00,0.7604,0.7605,0.7604,0.7605,247900001.0
2007-08-08 03:29:00,0.7605,0.7607,0.7605,0.7606,206500001.0
2007-08-08 03:30:00,0.7607,0.7607,0.7605,0.7606,350000001.0
2007-08-08 03:31:00,0.7606,0.7606,0.7605,0.7606,157999998.0
2007-08-08 03:32:00,0.7605,0.7607,0.7605,0.7607,208199999.0
2007-08-08 03:33:00,0.76051,0.76059,0.76042,0.76043,176600003.0
2007-08-08 03:34:00,0.7607,0.7608,0.7607,0.7607,195699996.0
2007-08-08 03:35:00,0.7607,0.7607,0.7607,0.7607,186999997.0
2007-08-08 03:36:00,0.7607,0.7607,0.7604,0.7605,885699998.0
2007-08-08 03:37:00,0.7604,0.7605,0.7603,0.7603,770000005.0
2007-08-08 03:38:00,0.7603,0.7603,0.7602,0.7602,548599995.0
2007-08-08 03:39:00,0.7602,0.7602,0.76005,0.76005,154699999.0
2007-08-08 03:40:00,0.7601,0.7601,0.76,0.7601,345900002.0
2007-08-08 03:41:00,0.7601,0.7601,0.7599,0.76,699400006.0
2007-08-08 03:42:00,0.76,0.7601,0.7599,0.76005,260500001.0
2007-08-08 03:43:00,0.7601,0.7602,0.7601,0.7602,180000000.0
2007-08-08 03:44:00,0.7602,0.76095,0.7601,0.7604,1540800000.0
2007-08-08 03:45:00,0.7604,0.7608,0.7604,0.76075,266100001.0
2007-08-08 03:46:00,0.7608,0.7608,0.7604,0.7605,305500000.0
2007-08-08 03:47:00,0.7605,0.7605,0.7605,0.7605,16799999.0
2007-08-08 03:48:00,0.7604,0.7605,0.7603,0.76035,471700000.0
2007-08-08 03:49:00,0.7604,0.7606,0.7604,0.7606,445900000.0
2007-08-08 03:50:00,0.7606,0.761,0.7605,0.7608,735399990.0
2007-08-08 03:51:00,0.7608,0.7608,0.7607,0.7607,597899994.0
2007-08-08 03:52:00,0.7607,0.7607,0.7606,0.7606,80800000.0
2007-08-08 03:53:00,0.7606,0.7606,0.7605,0.7605,197699996.0
2007-08-08 03:54:00,0.7605,0.7605,0.7605,0.7605,24000000.0
2007-08-08 03:55:00,0.7605,0.7606,0.7604,0.7604,131499999.0
2007-08-08 03:56:00,0.7605,0.7606,0.7603,0.7603,211000000.0
2007-08-08 03:57:00,0.76011,0.76018,0.76008,0.76008,82400000.0
2007-08-08 03:58:00,0.7604,0.7606,0.7604,0.7606,279000001.0
2007-08-08 03:59:00,0.7606,0.7606,0.7604,0.7604,296000001.0
2007-08-08 04:00:00,0.7604,0.7605,0.7602,0.7604,645300002.0
2007-08-08 04:01:00,0.7604,0.76045,0.7603,0.7604,183500001.0
2007-08-08 04:02:00,0.7604,0.7605,0.7604,0.7604,163300000.0
2007-08-08 04:03:00,0.7605,0.7605,0.76045,0.7605,44200000.0
2007-08-08 04:04:00,0.76045,0.7605,0.7604,0.7605,159600001.0
2007-08-08 04:05:00,0.7605,0.7605,0.7605,0.7605,177000000.0
2007-08-08 04:06:00,0.7605,0.7605,0.7604,0.7604,211800000.0
2007-08-08 04:07:00,0.7604,0.7604,0.76035,0.7604,24900000.0
2007-08-08 04:08:00,0.7603,0.7603,0.7602,0.7602,38799999.0
2007-08-08 04:09:00,0.7602,0.7603,0.7601,0.7601,455599997.0
2007-08-08 04:10:00,0.7601,0.7601,0.76,0.7601,307599993.0
2007-08-08 04:11:00,0.7601,0.7603,0.7601,0.76025,320900001.0
2007-08-08 04:12:00,0.7603,0.7603,0.7602,0.7603,60400000.0
2007-08-08 04:13:00,0.75998,0.76007,0.75989,0.7599,497100006.0
2007-08-08 04:14:00,0.7603,0.7603,0.7601,0.7602,260800003.0
2007-08-08 04:15:00,0.7602,0.7604,0.7601,0.7603,235000000.0
2007-08-08 04:16:00,0.7603,0.7603,0.7602,0.7603,180300000.0
2007-08-08 04:17:00,0.7603,0.7604,0.7602,0.7603,122800000.0
2007-08-08 04:18:00,0.7603,0.7603,0.7602,0.7603,81200001.0
2007-08-08 04:19:00,0.76025,0.7603,0.76025,0.7603,70600000.0
2007-08-08 04:20:00,0.7603,0.7603,0.7603,0.7603,15900000.0
2007-08-08 04:21:00,0.7603,0.7603,0.7602,0.7602,160200002.0
2007-08-08 04:22:00,0.7602,0.7603,0.7601,0.7603,329899998.0
2007-08-08 04:23:00,0.7603,0.7603,0.7603,0.7603,195100002.0
2007-08-08 04:24:00,0.7603,0.7605,0.7603,0.7605,403200000.0
2007-08-08 04:25:00,0.7605,0.7605,0.7603,0.7604,336999997.0
2007-08-08 04:26:00,0.7604,0.7604,0.7603,0.7604,505000006.0
2007-08-08 04:27:00,0.7604,0.7604,0.7601,0.7601,138800001.0
2007-08-08 04:28:00,0.7601,0.7601,0.7601,0.7601,138000000.0
2007-08-08 04:29:00,0.7601,0.7601,0.7599,0.7601,353199999.0
2007-08-08 04:30:00,0.76,0.76,0.76,0.76,248799994.0
2007-08-08 04:31:00,0.76,0.76,0.7598,0.7599,639200002.0
2007-08-08 04:32:00,0.7599,0.7599,0.7598,0.7598,130599998.0
2007-08-08 04:33:00,0.7598,0.7599,0.7598,0.7598,103900002.0
2007-08-08 04:34:00,0.7599,0.7602,0.7598,0.7602,227299999.0
2007-08-08 04:35:00,0.7601,0.7603,0.7601,0.7603,255800001.0
2007-08-08 04:36:00,0.7603,0.7604,0.7602,0.7602,152600000.0
2007-08-08 04:37:00,0.7602,0.7604,0.7602,0.7604,136899999.0
2007-08-08 04:38:00,0.7604,0.7604,0.7604,0.7604,50100003.0
2007-08-08 04:39:00,0.7604,0.7604,0.7604,0.7604,49300002.0
2007-08-08 04:40:00,0.7604,0.7604,0.7604,0.7604,15900000.0
2007-08-08 04:41:00,0.7604,0.7605,0.7601,0.76025,1038699997.0
2007-08-08 04:42:00,0.76025,0.76025,0.7599,0.7601,845100007.0
2007-08-08 04:43:00,0.7601,0.7603,0.76,0.7602,761500004.0
2007-08-08 04:44:00,0.7603,0.7603,0.7603,0.7603,318300000.0
2007-08-08 04:45:00,0.7603,0.7603,0.7603,0.7603,108900002.0
2007-08-08 04:46:00,0.7603,0.7603,0.7603,0.7603,211199998.0
2007-08-08 04:47:00,0.7603,0.7604,0.76025,0.7604,67900000.0
2007-08-08 04:48:00,0.7604,0.7604,0.7603,0.7603,58500000.0
2007-08-08 04:49:00,0.7603,0.7605,0.7602,0.7605,236199998.0
2007-08-08 04:50:00,0.7605,0.7606,0.76,0.7603,872299993.0
2007-08-08 04:51:00,0.7603,0.7606,0.7602,0.7606,536199998.0
2007-08-08 04:52:00,0.7606,0.7606,0.7605,0.7606,702300005.0
2007-08-08 04:53:00,0.7606,0.7607,0.76055,0.7607,208699999.0
2007-08-08 04:54:00,0.7606,0.7607,0.7606,0.7606,126999999.0
2007-08-08 04:55:00,0.7606,0.7607,0.7606,0.7607,130200000.0
2007-08-08 04:56:00,0.7607,0.7607,0.7607,0.7607,124800000.0
2007-08-08 04:57:00,0.7607,0.7607,0.76065,0.7607,41400000.0
2007-08-08 04:58:00,0.7607,0.7607,0.7607,0.7607,36000000.0
2007-08-08 04:59:00,0.7607,0.7607,0.76065,0.7607,44100000.0
2007-08-08 05:00:00,0.7607,0.7607,0.7606,0.7606,374299999.0
2007-08-08 05:01:00,0.7606,0.7606,0.7606,0.7606,47200000.0
2007-08-08 05:02:00,0.7606,0.7607,0.7605,0.76065,274099995.0
2007-08-08 05:03:00,0.7607,0.7607,0.7606,0.7606,215500001.0
2007-08-08 05:04:00,0.7607,0.7607,0.7607,0.7607,12800000.0
2007-08-08 05:05:00,0.7604,0.76056,0.7604,0.76055,137200000.0
2007-08-08 05:06:00,0.7607,0.7607,0.7606,0.7606,36300000.0
2007-08-08 05:07:00,0.7607,0.7607,0.7607,0.7607,14400000.0
2007-08-08 05:08:00,0.7608,0.7609,0.76075,0.7608,462099995.0
2007-08-08 05:09:00,0.7608,0.7609,0.7608,0.7609,287800005.0
2007-08-08 05:10:00,0.7609,0.7609,0.7609,0.7609,96300000.0
2007-08-08 05:11:00,0.7609,0.761,0.7609,0.761,293600002.0
2007-08-08 05:12:00,0.761,0.7611,0.7608,0.7608,750400001.0
2007-08-08 05:13:00,0.7609,0.761,0.7609,0.761,327599997.0
2007-08-08 05:14:00,0.761,0.761,0.761,0.761,38100000.0
2007-08-08 05:15:00,0.761,0.761,0.761,0.761,165699997.0
2007-08-08 05:16:00,0.761,0.7613,0.7609,0.7609,739899992.0
2007-08-08 05:17:00,0.7609,0.7614,0.7609,0.7612,1290699995.0
2007-08-08 05:18:00,0.7612,0.7615,0.7611,0.7614,1778600002.0
2007-08-08 05:19:00,0.7614,0.7614,0.7612,0.7614,655699996.0
2007-08-08 05:20:00,0.7614,0.7614,0.7611,0.7611,537199997.0
2007-08-08 05:21:00,0.7611,0.7612,0.76105,0.7612,251500000.0
2007-08-08 05:22:00,0.7612,0.7612,0.76115,0.76115,44400000.0
2007-08-08 05:23:00,0.7612,0.7612,0.7612,0.7612,38100000.0
2007-08-08 05:24:00,0.7612,0.7612,0.7611,0.7611,162699998.0
2007-08-08 05:25:00,0.7611,0.7612,0.7611,0.7612,58700000.0
2007-08-08 05:26:00,0.7612,0.7612,0.7612,0.7612,20600000.0
2007-08-08 05:27:00,0.7611,0.7611,0.7611,0.7611,139500003.0
2007-08-08 05:28:00,0.7609,0.7611,0.7609,0.761,346999998.0
2007-08-08 05:29:00,0.761,0.761,0.7609,0.7609,199299999.0
2007-08-08 05:30:00,0.7609,0.7609,0.7609,0.7609,218700000.0
2007-08-08 05:31:00,0.7609,0.7609,0.7607,0.7609,425799995.0
2007-08-08 05:32:00,0.76055,0.7606,0.76044,0.76047,59600000.0
2007-08-08 05:33:00,0.7609,0.7609,0.7609,0.7609,6300000.0
2007-08-08 05:34:00,0.76076,0.76076,0.76049,0.76065,106400001.0
2007-08-08 05:35:00,0.76075,0.76086,0.7605,0.76059,157600001.0
2007-08-08 05:36:00,0.7609,0.7609,0.7607,0.7609,166800001.0
2007-08-08 05:37:00,0.76055,0.76062,0.76035,0.76037,134599995.0
2007-08-08 05:38:00,0.7609,0.7609,0.7608,0.7608,41900001.0
2007-08-08 05:39:00,0.76068,0.76073,0.76057,0.76071,188700004.0
2007-08-08 05:40:00,0.7608,0.76113,0.76063,0.76074,315599999.0
2007-08-08 05:41:00,0.7609,0.7609,0.7607,0.7609,225799999.0
2007-08-08 05:42:00,0.7609,0.7609,0.7605,0.7606,730700002.0
2007-08-08 05:43:00,0.7606,0.7606,0.7606,0.7606,25000000.0
2007-08-08 05:44:00,0.7606,0.7606,0.7605,0.7605,427799991.0
2007-08-08 05:45:00,0.7605,0.7606,0.7605,0.7606,244300000.0
2007-08-08 05:46:00,0.7606,0.7606,0.7605,0.7606,281100001.0
2007-08-08 05:47:00,0.7606,0.7606,0.7605,0.7605,252600000.0
2007-08-08 05:48:00,0.7605,0.7605,0.7604,0.7604,350099998.0
2007-08-08 05:49:00,0.76019,0.76023,0.76007,0.76013,106000000.0
2007-08-08 05:50:00,0.7604,0.7604,0.7601,0.7602,652100003.0
2007-08-08 05:51:00,0.7602,0.7602,0.7602,0.7602,38200000.0
2007-08-08 05:52:00,0.7602,0.7602,0.7602,0.7602,57300000.0
2007-08-08 05:53:00,0.7602,0.7602,0.76,0.7601,351999994.0
2007-08-08 05:54:00,0.7601,0.7601,0.7599,0.7599,583399994.0
2007-08-08 05:55:00,0.7598,0.7601,0.7598,0.7601,418699997.0
2007-08-08 05:56:00,0.7601,0.7601,0.7601,0.7601,37400000.0
2007-08-08 05:57:00,0.7601,0.7601,0.7598,0.7598,91000001.0
2007-08-08 05:58:00,0.7598,0.7599,0.7598,0.7599,331100003.0
2007-08-08 05:59:00,0.7599,0.7601,0.7599,0.76,340699998.0
2007-08-08 06:00:00,0.76,0.7604,0.76,0.7604,295200000.0
2007-08-08 06:01:00,0.7603,0.7604,0.76,0.7602,681000002.0
2007-08-08 06:02:00,0.7602,0.7602,0.7602,0.7602,22500000.0
2007-08-08 06:03:00,0.7603,0.7603,0.7601,0.7601,134999998.0
2007-08-08 06:04:00,0.7601,0.7602,0.7601,0.7602,133599998.0
2007-08-08 06:05:00,0.7602,0.7602,0.7601,0.7601,125999998.0
2007-08-08 06:06:00,0.7601,0.7601,0.76,0.76,107599998.0
2007-08-08 06:07:00,0.75966,0.75967,0.7595,0.75967,58000000.0
2007-08-08 06:08:00,0.7601,0.7601,0.76,0.76,182299999.0
2007-08-08 06:09:00,0.7601,0.7603,0.7601,0.76025,376299997.0
2007-08-08 06:10:00,0.76025,0.7603,0.7601,0.7601,266899999.0
2007-08-08 06:11:00,0.7602,0.7603,0.7602,0.7603,57699999.0
2007-08-08 06:12:00,0.7603,0.7603,0.7603,0.7603,51500000.0
2007-08-08 06:13:00,0.7603,0.7603,0.7603,0.7603,50600000.0
2007-08-08 06:14:00,0.7603,0.7603,0.76,0.76,626199999.0
2007-08-08 06:15:00,0.7601,0.7601,0.7599,0.7599,524500000.0
2007-08-08 06:16:00,0.76,0.7601,0.7598,0.76,904100004.0
2007-08-08 06:17:00,0.76,0.76,0.7599,0.76,434599998.0
2007-08-08 06:18:00,0.75995,0.76,0.75995,0.75995,110900002.0
2007-08-08 06:19:00,0.76,0.76,0.7596,0.7599,596900002.0
2007-08-08 06:20:00,0.7599,0.7599,0.7596,0.7597,243500003.0
2007-08-08 06:21:00,0.7597,0.7598,0.7597,0.7598,151599999.0
2007-08-08 06:22:00,0.7598,0.7599,0.7598,0.7598,274400001.0
2007-08-08 06:23:00,0.7598,0.7599,0.7598,0.7599,229000000.0
2007-08-08 06:24:00,0.7599,0.7599,0.7597,0.7597,180600000.0
2007-08-08 06:25:00,0.7597,0.75975,0.7596,0.7596,267699999.0
2007-08-08 06:26:00,0.7596,0.7596,0.7595,0.7595,428100000.0
2007-08-08 06:27:00,0.7595,0.7596,0.7595,0.7596,84699999.0
2007-08-08 06:28:00,0.75919,0.75942,0.75915,0.75941,70000000.0
2007-08-08 06:29:00,0.7596,0.7596,0.7596,0.7596,121300002.0
2007-08-08 06:30:00,0.7596,0.7597,0.7596,0.7597,175600001.0
2007-08-08 06:31:00,0.7597,0.7598,0.7595,0.7596,532500003.0
2007-08-08 06:32:00,0.75955,0.7596,0.7595,0.7595,82399999.0
2007-08-08 06:33:00,0.7597,0.7597,0.7596,0.7596,97700002.0
2007-08-08 06:34:00,0.7596,0.7599,0.7596,0.75975,155200000.0
2007-08-08 06:35:00,0.7598,0.76,0.7598,0.76,172700001.0
2007-08-08 06:36:00,0.76,0.7602,0.76,0.7602,125200000.0
2007-08-08 06:37:00,0.7602,0.7606,0.7601,0.7603,971899999.0
2007-08-08 06:38:00,0.7603,0.7604,0.7603,0.7604,614599988.0
2007-08-08 06:39:00,0.7604,0.7604,0.7603,0.7604,301999998.0
2007-08-08 06:40:00,0.7604,0.7604,0.7604,0.7604,16000000.0
2007-08-08 06:41:00,0.7604,0.7604,0.7604,0.7604,195999997.0
2007-08-08 06:42:00,0.7603,0.7604,0.7602,0.7604,418900003.0
2007-08-08 06:43:00,0.7604,0.7605,0.7603,0.7604,745600000.0
2007-08-08 06:44:00,0.7604,0.7604,0.7604,0.7604,35000000.0
2007-08-08 06:45:00,0.7603,0.7604,0.7603,0.7604,69399999.0
2007-08-08 06:46:00,0.7604,0.7604,0.7602,0.7602,213899999.0
2007-08-08 06:47:00,0.7602,0.7604,0.7602,0.7603,599599995.0
2007-08-08 06:48:00,0.7604,0.7604,0.7602,0.76035,143900000.0
2007-08-08 06:49:00,0.7604,0.76065,0.7604,0.7606,113000000.0
2007-08-08 06:50:00,0.76024,0.76069,0.76013,0.76055,480000000.0
2007-08-08 06:51:00,0.7606,0.76075,0.7605,0.7606,355999999.0
2007-08-08 06:52:00,0.76055,0.7606,0.7604,0.7605,302399999.0
2007-08-08 06:53:00,0.7605,0.7605,0.7603,0.7603,218700000.0
2007-08-08 06:54:00,0.7604,0.7604,0.7603,0.7603,142399999.0
2007-08-08 06:55:00,0.7604,0.7605,0.7603,0.7604,821000001.0
2007-08-08 06:56:00,0.7604,0.7605,0.7603,0.7604,307000004.0
2007-08-08 06:57:00,0.7604,0.7604,0.7604,0.7604,2400000.0
2007-08-08 06:58:00,0.7604,0.7604,0.7603,0.7604,254600001.0
2007-08-08 06:59:00,0.7604,0.7604,0.7604,0.7604,66899997.0
2007-08-08 07:00:00,0.7604,0.7604,0.7604,0.7604,89199997.0
2007-08-08 07:01:00,0.7603,0.7604,0.7603,0.7604,50300001.0
2007-08-08 07:02:00,0.7604,0.7604,0.7602,0.7603,265799999.0
2007-08-08 07:03:00,0.7602,0.7603,0.7601,0.7601,267299998.0
2007-08-08 07:04:00,0.7602,0.7602,0.76,0.7602,381099998.0
2007-08-08 07:05:00,0.7601,0.7602,0.7601,0.7601,300800003.0
2007-08-08 07:06:00,0.7601,0.7602,0.76,0.7601,205300001.0
2007-08-08 07:07:00,0.7601,0.7602,0.7601,0.7602,481000006.0
2007-08-08 07:08:00,0.7603,0.7604,0.7602,0.7603,344100003.0
2007-08-08 07:09:00,0.7603,0.7603,0.76,0.7603,324799999.0
2007-08-08 07:10:00,0.7603,0.7603,0.7601,0.7602,369200002.0
2007-08-08 07:11:00,0.7602,0.7602,0.7601,0.7602,156900000.0
2007-08-08 07:12:00,0.7602,0.7602,0.7602,0.7602,298899993.0
2007-08-08 07:13:00,0.7601,0.7601,0.7601,0.7601,118899998.0
2007-08-08 07:14:00,0.7601,0.7603,0.7601,0.7603,455800000.0
2007-08-08 07:15:00,0.7603,0.7604,0.7603,0.7604,827399989.0
2007-08-08 07:16:00,0.7604,0.7604,0.7602,0.7603,320600000.0
2007-08-08 07:17:00,0.7603,0.7603,0.7602,0.7602,86400003.0
2007-08-08 07:18:00,0.7602,0.7603,0.7601,0.7601,308999998.0
2007-08-08 07:19:00,0.7601,0.7601,0.7601,0.7601,8800000.0
2007-08-08 07:20:00,0.7601,0.7602,0.7601,0.7602,366800003.0
2007-08-08 07:21:00,0.7602,0.7602,0.76,0.7601,508899998.0
2007-08-08 07:22:00,0.7601,0.7602,0.7601,0.7602,235099999.0
2007-08-08 07:23:00,0.7602,0.7603,0.76,0.7603,331400000.0
2007-08-08 07:24:00,0.7603,0.7603,0.76025,0.7603,138199997.0
2007-08-08 07:25:00,0.7603,0.7603,0.7601,0.7601,293000001.0
2007-08-08 07:26:00,0.7601,0.7603,0.7601,0.76015,269300000.0
2007-08-08 07:27:00,0.7602,0.7602,0.7601,0.7602,54399998.0
2007-08-08 07:28:00,0.7601,0.7603,0.7601,0.7603,184700000.0
2007-08-08 07:29:00,0.7603,0.7603,0.7601,0.7602,547600003.0
2007-08-08 07:30:00,0.7602,0.7602,0.7601,0.7601,282999998.0
2007-08-08 07:31:00,0.7602,0.7602,0.7602,0.7602,12600000.0
2007-08-08 07:32:00,0.75986,0.76015,0.75981,0.76015,1007700006.0
2007-08-08 07:33:00,0.7602,0.7602,0.7602,0.7602,31600000.0
2007-08-08 07:34:00,0.7602,0.7602,0.7599,0.76,696399997.0
2007-08-08 07:35:00,0.7601,0.7601,0.7598,0.7599,714100002.0
2007-08-08 07:36:00,0.7599,0.7599,0.7598,0.7599,76899999.0
2007-08-08 07:37:00,0.7598,0.76,0.7598,0.76,109299998.0
2007-08-08 07:38:00,0.76,0.7602,0.7599,0.7602,324500002.0
2007-08-08 07:39:00,0.7602,0.7603,0.76015,0.7603,387900000.0
2007-08-08 07:40:00,0.7603,0.7603,0.7603,0.7603,112800000.0
2007-08-08 07:41:00,0.7603,0.7607,0.7603,0.7604,605699997.0
2007-08-08 07:42:00,0.7604,0.7605,0.7604,0.7605,523999998.0
2007-08-08 07:43:00,0.7605,0.7605,0.7604,0.7604,144000000.0
2007-08-08 07:44:00,0.7604,0.7604,0.7604,0.7604,86000000.0
2007-08-08 07:45:00,0.7604,0.76055,0.7603,0.7604,125400002.0
2007-08-08 07:46:00,0.7604,0.76055,0.7604,0.76055,67000001.0
2007-08-08 07:47:00,0.76055,0.76055,0.76015,0.76015,134500000.0
2007-08-08 07:48:00,0.76015,0.7604,0.76015,0.7602,361600003.0
2007-08-08 07:49:00,0.7603,0.7603,0.7603,0.7603,35000000.0
2007-08-08 07:50:00,0.7603,0.7604,0.7603,0.7604,224200000.0
2007-08-08 07:51:00,0.7604,0.7604,0.76035,0.7604,54800000.0
2007-08-08 07:52:00,0.7604,0.7604,0.7603,0.7604,281200000.0
2007-08-08 07:53:00,0.7604,0.7604,0.7603,0.7603,64300000.0
2007-08-08 07:54:00,0.7602,0.7603,0.7601,0.7601,410999996.0
2007-08-08 07:55:00,0.76,0.7602,0.7599,0.7599,547899999.0
2007-08-08 07:56:00,0.76,0.7601,0.76,0.76005,86399999.0
2007-08-08 07:57:00,0.7601,0.7601,0.7601,0.7601,6300000.0
2007-08-08 07:58:00,0.7599,0.7599,0.7598,0.7598,4000000.0
2007-08-08 07:59:00,0.76,0.7601,0.76,0.7601,220199999.0
2007-08-08 08:00:00,0.7601,0.7601,0.7599,0.76,437000002.0
2007-08-08 08:01:00,0.76,0.76,0.7597,0.7598,228499999.0
2007-08-08 08:02:00,0.7598,0.76,0.7598,0.76,405200003.0
2007-08-08 08:03:00,0.76,0.76,0.7598,0.76,947500000.0
2007-08-08 08:04:00,0.76,0.7602,0.7599,0.7599,300600005.0
2007-08-08 08:05:00,0.76,0.76,0.7598,0.76,594599998.0
2007-08-08 08:06:00,0.75995,0.76,0.7598,0.76,269199999.0
2007-08-08 08:07:00,0.76,0.76,0.7598,0.7598,624899996.0
2007-08-08 08:08:00,0.7598,0.7598,0.7597,0.7598,38800000.0
2007-08-08 08:09:00,0.7598,0.76,0.7598,0.76,56800000.0
2007-08-08 08:10:00,0.75995,0.7601,0.7598,0.76,305999996.0
2007-08-08 08:11:00,0.76,0.76,0.76,0.76,142000001.0
2007-08-08 08:12:00,0.76,0.76,0.7597,0.7597,471999998.0
2007-08-08 08:13:00,0.7597,0.7599,0.7597,0.75975,426199999.0
2007-08-08 08:14:00,0.75975,0.75975,0.7597,0.7597,214000000.0
2007-08-08 08:15:00,0.7597,0.75975,0.7595,0.7595,195800002.0
2007-08-08 08:16:00,0.7595,0.7596,0.7592,0.75925,648900000.0
2007-08-08 08:17:00,0.7593,0.7593,0.7589,0.7589,833100004.0
2007-08-08 08:18:00,0.7589,0.75935,0.7589,0.75935,754199995.0
2007-08-08 08:19:00,0.7593,0.7594,0.759,0.759,895499999.0
2007-08-08 08:20:00,0.759,0.76,0.759,0.7597,1898099999.0
2007-08-08 08:21:00,0.7596,0.7599,0.7596,0.7599,318999998.0
2007-08-08 08:22:00,0.7599,0.7599,0.7596,0.7597,923700002.0
2007-08-08 08:23:00,0.7599,0.7603,0.7598,0.7603,686200000.0
2007-08-08 08:24:00,0.7603,0.7604,0.7602,0.7603,682200001.0
2007-08-08 08:25:00,0.7602,0.7604,0.7602,0.7604,346999999.0
2007-08-08 08:26:00,0.7604,0.7604,0.7599,0.7599,605899997.0
2007-08-08 08:27:00,0.76,0.7603,0.76,0.76,1039999999.0
2007-08-08 08:28:00,0.76,0.7602,0.76,0.7602,278899997.0
2007-08-08 08:29:00,0.7602,0.7602,0.76,0.7601,101099999.0
2007-08-08 08:30:00,0.7601,0.7602,0.7601,0.7602,275400001.0
2007-08-08 08:31:00,0.7602,0.7602,0.76,0.76,518699999.0
2007-08-08 08:32:00,0.76,0.7602,0.7599,0.7602,312400000.0
2007-08-08 08:33:00,0.7602,0.7602,0.76,0.7602,263000000.0
2007-08-08 08:34:00,0.7602,0.7602,0.7602,0.7602,68000000.0
2007-08-08 08:35:00,0.7602,0.7602,0.76005,0.76005,132800000.0
2007-08-08 08:36:00,0.7601,0.7603,0.7601,0.7603,40800000.0
2007-08-08 08:37:00,0.7603,0.7603,0.7601,0.7602,292900000.0
2007-08-08 08:38:00,0.7602,0.7605,0.7602,0.7605,729399996.0
2007-08-08 08:39:00,0.7605,0.7605,0.7603,0.7604,346199996.0
2007-08-08 08:40:00,0.7604,0.7604,0.7603,0.7604,207999993.0
2007-08-08 08:41:00,0.7604,0.7605,0.7601,0.7604,1125700004.0
2007-08-08 08:42:00,0.7605,0.7605,0.7603,0.7604,442000001.0
2007-08-08 08:43:00,0.7604,0.7608,0.7604,0.7607,595300000.0
2007-08-08 08:44:00,0.7607,0.7607,0.7605,0.7607,628399994.0
2007-08-08 08:45:00,0.7607,0.7607,0.7606,0.7607,873699998.0
2007-08-08 08:46:00,0.7607,0.7608,0.7607,0.7608,496099999.0
2007-08-08 08:47:00,0.76075,0.7612,0.7607,0.7611,828700003.0
2007-08-08 08:48:00,0.7611,0.76175,0.761,0.76175,868500000.0
2007-08-08 08:49:00,0.7616,0.7621,0.7614,0.7615,2027899992.0
2007-08-08 08:50:00,0.7617,0.7617,0.7612,0.7612,440900001.0
2007-08-08 08:51:00,0.7613,0.7616,0.7613,0.7615,440900001.0
2007-08-08 08:52:00,0.7615,0.7615,0.7612,0.76135,1586200014.0
2007-08-08 08:53:00,0.76135,0.7614,0.7611,0.7613,1392300007.0
2007-08-08 08:54:00,0.7613,0.7614,0.7611,0.7613,1412500005.0
2007-08-08 08:55:00,0.7613,0.7613,0.761,0.76115,435699994.0
2007-08-08 08:56:00,0.76115,0.7615,0.7611,0.7613,991799998.0
2007-08-08 08:57:00,0.7613,0.7615,0.7612,0.7614,327500002.0
2007-08-08 08:58:00,0.7614,0.7615,0.7612,0.7615,574999996.0
2007-08-08 08:59:00,0.7615,0.7616,0.7614,0.7614,1025399999.0
2007-08-08 09:00:00,0.7615,0.7615,0.7613,0.7614,304699996.0
2007-08-08 09:01:00,0.7615,0.7615,0.7614,0.7615,217900000.0
2007-08-08 09:02:00,0.7615,0.7615,0.7613,0.7615,790600003.0
2007-08-08 09:03:00,0.7615,0.7615,0.7612,0.7612,726299997.0
2007-08-08 09:04:00,0.7612,0.7613,0.7612,0.7612,546000003.0
2007-08-08 09:05:00,0.7612,0.7613,0.76115,0.7612,374800003.0
2007-08-08 09:06:00,0.7612,0.7612,0.7612,0.7612,190299994.0
2007-08-08 09:07:00,0.7612,0.7612,0.761,0.76115,641200000.0
2007-08-08 09:08:00,0.7612,0.7612,0.7611,0.7611,576800005.0
2007-08-08 09:09:00,0.7611,0.7614,0.761,0.7612,403600001.0
2007-08-08 09:10:00,0.7612,0.7612,0.7611,0.7612,184100000.0
2007-08-08 09:11:00,0.7612,0.7613,0.7611,0.7612,182600000.0
2007-08-08 09:12:00,0.7612,0.7612,0.7611,0.7611,522099998.0
2007-08-08 09:13:00,0.7611,0.7612,0.761,0.7611,1377000002.0
2007-08-08 09:14:00,0.7611,0.7613,0.7611,0.7613,451500004.0
2007-08-08 09:15:00,0.7613,0.7613,0.7611,0.7612,358399998.0
2007-08-08 09:16:00,0.7613,0.7614,0.7613,0.7614,1208899985.0
2007-08-08 09:17:00,0.7614,0.76165,0.7612,0.7615,823400000.0
2007-08-08 09:18:00,0.7614,0.7618,0.7613,0.7618,1374400008.0
2007-08-08 09:19:00,0.7618,0.7619,0.7616,0.7618,730199998.0
2007-08-08 09:20:00,0.76175,0.7618,0.7616,0.7616,996199997.0
2007-08-08 09:21:00,0.7616,0.7616,0.7614,0.7614,607400003.0
2007-08-08 09:22:00,0.7615,0.7616,0.7614,0.7615,577000001.0
2007-08-08 09:23:00,0.7615,0.76165,0.7614,0.7615,1027500000.0
2007-08-08 09:24:00,0.7616,0.7616,0.7615,0.7615,613200001.0
2007-08-08 09:25:00,0.7615,0.7615,0.7613,0.7613,1252900012.0
2007-08-08 09:26:00,0.7614,0.7616,0.7613,0.7614,1042499995.0
2007-08-08 09:27:00,0.7614,0.7616,0.7613,0.76155,1046199998.0
2007-08-08 09:28:00,0.7616,0.7616,0.7615,0.7615,612599997.0
2007-08-08 09:29:00,0.7615,0.7616,0.7614,0.7616,306099994.0
2007-08-08 09:30:00,0.7616,0.7616,0.7616,0.7616,83200000.0
2007-08-08 09:31:00,0.7616,0.7616,0.7615,0.7615,230599999.0
2007-08-08 09:32:00,0.7615,0.7615,0.7614,0.7614,142400000.0
2007-08-08 09:33:00,0.7615,0.7615,0.7612,0.7612,626300003.0
2007-08-08 09:34:00,0.7613,0.7614,0.7612,0.7612,929600003.0
2007-08-08 09:35:00,0.7611,0.7613,0.7611,0.7612,317799995.0
2007-08-08 09:36:00,0.7612,0.7615,0.7612,0.7613,534100001.0
2007-08-08 09:37:00,0.7613,0.7614,0.7612,0.7614,404600000.0
2007-08-08 09:38:00,0.7614,0.7614,0.7612,0.7612,620100000.0
2007-08-08 09:39:00,0.7612,0.7613,0.7609,0.761,892900001.0
2007-08-08 09:40:00,0.761,0.7611,0.761,0.761,725799999.0
2007-08-08 09:41:00,0.7609,0.7611,0.7609,0.761,383899997.0
2007-08-08 09:42:00,0.761,0.7611,0.7609,0.7609,726399999.0
2007-08-08 09:43:00,0.7609,0.7611,0.7609,0.7611,535299995.0
2007-08-08 09:44:00,0.7611,0.7611,0.7609,0.761,1207900004.0
2007-08-08 09:45:00,0.7609,0.761,0.7609,0.761,104000001.0
2007-08-08 09:46:00,0.761,0.761,0.761,0.761,188900004.0
2007-08-08 09:47:00,0.7609,0.7611,0.7609,0.761,394799998.0
2007-08-08 09:48:00,0.7611,0.7613,0.7611,0.7613,522900001.0
2007-08-08 09:49:00,0.7613,0.7614,0.7612,0.7614,182300000.0
2007-08-08 09:50:00,0.7614,0.7616,0.7614,0.7614,327099998.0
2007-08-08 09:51:00,0.7614,0.7616,0.7613,0.7615,404199998.0
2007-08-08 09:52:00,0.7615,0.7616,0.7613,0.7615,825700004.0
2007-08-08 09:53:00,0.7614,0.7615,0.7612,0.7613,1705799985.0
2007-08-08 09:54:00,0.7614,0.7614,0.7612,0.7613,498699998.0
2007-08-08 09:55:00,0.76125,0.7613,0.761,0.7612,494599993.0
2007-08-08 09:56:00,0.7612,0.7614,0.7611,0.7613,309799999.0
2007-08-08 09:57:00,0.7613,0.7614,0.7611,0.7614,950799996.0
2007-08-08 09:58:00,0.7614,0.7616,0.7613,0.7614,461700002.0
2007-08-08 09:59:00,0.7615,0.7617,0.7614,0.7617,221200000.0
2007-08-08 10:00:00,0.7617,0.7619,0.7615,0.7615,1239100004.0
2007-08-08 10:01:00,0.7615,0.7615,0.7614,0.76145,311199999.0
2007-08-08 10:02:00,0.7615,0.7617,0.7614,0.7616,700099990.0
2007-08-08 10:03:00,0.7616,0.7616,0.7615,0.7616,119899997.0
2007-08-08 10:04:00,0.7615,0.7619,0.7615,0.7619,688399995.0
2007-08-08 10:05:00,0.7619,0.7621,0.7616,0.762,1162599993.0
2007-08-08 10:06:00,0.762,0.7621,0.7619,0.762,1117500002.0
2007-08-08 10:07:00,0.762,0.762,0.762,0.762,194000000.0
2007-08-08 10:08:00,0.762,0.762,0.7618,0.7618,473199993.0
2007-08-08 10:09:00,0.7618,0.7618,0.7616,0.7616,265799999.0
2007-08-08 10:10:00,0.7616,0.762,0.7616,0.7618,222899997.0
2007-08-08 10:11:00,0.7619,0.7619,0.7617,0.7619,262500000.0
2007-08-08 10:12:00,0.7619,0.7622,0.7618,0.7621,1182099998.0
2007-08-08 10:13:00,0.7621,0.7622,0.7619,0.7622,521500002.0
2007-08-08 10:14:00,0.7622,0.7622,0.7621,0.7622,311800002.0
2007-08-08 10:15:00,0.7622,0.7624,0.762,0.7624,1645699996.0
2007-08-08 10:16:00,0.7624,0.7625,0.7623,0.7625,917099998.0
2007-08-08 10:17:00,0.7625,0.7629,0.7625,0.76255,1383099994.0
2007-08-08 10:18:00,0.76255,0.7626,0.7625,0.7626,526000003.0
2007-08-08 10:19:00,0.7625,0.7626,0.7621,0.76225,1274599994.0
2007-08-08 10:20:00,0.7622,0.7623,0.7622,0.7623,643300005.0
2007-08-08 10:21:00,0.7622,0.7625,0.7622,0.76245,1675999995.0
2007-08-08 10:22:00,0.7625,0.7625,0.7623,0.7624,129099999.0
2007-08-08 10:23:00,0.7624,0.7628,0.7624,0.7626,556199998.0
2007-08-08 10:24:00,0.7627,0.7627,0.7625,0.7626,1819300018.0
2007-08-08 10:25:00,0.76255,0.7626,0.7624,0.7625,696600007.0
2007-08-08 10:26:00,0.7625,0.7626,0.7622,0.76255,1236400002.0
2007-08-08 10:27:00,0.7625,0.7627,0.7624,0.7625,1362799989.0
2007-08-08 10:28:00,0.7625,0.7625,0.7625,0.7625,142900000.0
2007-08-08 10:29:00,0.7625,0.7625,0.7624,0.7625,303500001.0
2007-08-08 10:30:00,0.7625,0.7627,0.7623,0.76265,362500006.0
2007-08-08 10:31:00,0.76265,0.76285,0.76255,0.7627,945200001.0
2007-08-08 10:32:00,0.7627,0.76295,0.7626,0.7627,536699996.0
2007-08-08 10:33:00,0.7627,0.7627,0.7627,0.7627,27300000.0
2007-08-08 10:34:00,0.7626,0.76275,0.7626,0.76275,159199997.0
2007-08-08 10:35:00,0.76275,0.7628,0.7625,0.7626,543500006.0
2007-08-08 10:36:00,0.7626,0.76265,0.7622,0.7622,509700002.0
2007-08-08 10:37:00,0.7622,0.7625,0.7621,0.7624,535000003.0
2007-08-08 10:38:00,0.7623,0.7624,0.7623,0.7623,696999995.0
2007-08-08 10:39:00,0.7623,0.7624,0.7622,0.7623,1136099994.0
2007-08-08 10:40:00,0.7623,0.7623,0.76225,0.76225,143900001.0
2007-08-08 10:41:00,0.7623,0.7623,0.76215,0.7623,499000000.0
2007-08-08 10:42:00,0.7623,0.7624,0.7622,0.76225,640700002.0
2007-08-08 10:43:00,0.7623,0.7624,0.7622,0.7624,891400007.0
2007-08-08 10:44:00,0.7624,0.7624,0.76235,0.7624,32800000.0
2007-08-08 10:45:00,0.7624,0.7624,0.7623,0.7623,200199997.0
2007-08-08 10:46:00,0.76225,0.7623,0.76225,0.7623,99300000.0
2007-08-08 10:47:00,0.7623,0.7623,0.7622,0.7623,288100001.0
2007-08-08 10:48:00,0.7623,0.7624,0.7623,0.7624,107199999.0
2007-08-08 10:49:00,0.7624,0.7624,0.7621,0.76225,477400001.0
2007-08-08 10:50:00,0.76225,0.7624,0.76225,0.7624,275400001.0
2007-08-08 10:51:00,0.7624,0.7624,0.7622,0.7624,273199997.0
2007-08-08 10:52:00,0.7624,0.7624,0.7622,0.7622,222099994.0
2007-08-08 10:53:00,0.7624,0.7624,0.7624,0.7624,5600000.0
2007-08-08 10:54:00,0.7624,0.7624,0.7621,0.7624,511999998.0
2007-08-08 10:55:00,0.7624,0.7624,0.7624,0.7624,11200000.0
2007-08-08 10:56:00,0.7624,0.7624,0.7624,0.7624,20800000.0
2007-08-08 10:57:00,0.7624,0.7624,0.7624,0.7624,11200000.0
2007-08-08 10:58:00,0.7624,0.7624,0.7624,0.7624,12000000.0
2007-08-08 10:59:00,0.7624,0.7624,0.7624,0.7624,12000000.0
2007-08-08 11:00:00,0.7624,0.7624,0.7621,0.7621,269600000.0
2007-08-08 11:01:00,0.7622,0.7622,0.7622,0.7622,307800000.0
2007-08-08 11:02:00,0.7622,0.7622,0.7621,0.7622,252999995.0
2007-08-08 11:03:00,0.76215,0.7622,0.7619,0.76195,515999998.0
2007-08-08 11:04:00,0.762,0.762,0.7618,0.7619,517299997.0
2007-08-08 11:05:00,0.7619,0.7619,0.7618,0.7619,127999999.0
2007-08-08 11:06:00,0.7619,0.7619,0.7618,0.7619,132799999.0
2007-08-08 11:07:00,0.7619,0.7619,0.7619,0.7619,283300002.0
2007-08-08 11:08:00,0.7619,0.7619,0.7619,0.7619,58000000.0
2007-08-08 11:09:00,0.7619,0.7619,0.7618,0.7618,317299998.0
2007-08-08 11:10:00,0.7619,0.7619,0.7619,0.7619,103700001.0
2007-08-08 11:11:00,0.7619,0.7619,0.7619,0.7619,111600003.0
2007-08-08 11:12:00,0.7619,0.762,0.7619,0.7619,419900005.0
2007-08-08 11:13:00,0.7619,0.762,0.7618,0.7619,1011099993.0
2007-08-08 11:14:00,0.762,0.7621,0.7619,0.7619,1131999996.0
2007-08-08 11:15:00,0.762,0.7621,0.7619,0.762,298500001.0
2007-08-08 11:16:00,0.762,0.7621,0.762,0.7621,328600009.0
2007-08-08 11:17:00,0.7621,0.7621,0.7619,0.7621,271899997.0
2007-08-08 11:18:00,0.7621,0.7621,0.762,0.762,82299999.0
2007-08-08 11:19:00,0.762,0.7621,0.762,0.7621,178699991.0
2007-08-08 11:20:00,0.7621,0.7621,0.7618,0.7618,302900000.0
2007-08-08 11:21:00,0.7618,0.7619,0.7618,0.7619,165500000.0
2007-08-08 11:22:00,0.7619,0.7619,0.7618,0.7618,80600000.0
2007-08-08 11:23:00,0.7618,0.7619,0.7618,0.7619,211500000.0
2007-08-08 11:24:00,0.7619,0.762,0.7616,0.76175,1661700011.0
2007-08-08 11:25:00,0.7618,0.7619,0.7617,0.7618,498700005.0
2007-08-08 11:26:00,0.7618,0.7618,0.7617,0.7618,106000000.0
2007-08-08 11:27:00,0.7618,0.7618,0.7617,0.7617,175800000.0
2007-08-08 11:28:00,0.7617,0.7617,0.7614,0.7616,1329199999.0
2007-08-08 11:29:00,0.7616,0.7616,0.7614,0.7615,1042699995.0
2007-08-08 11:30:00,0.7615,0.7615,0.7614,0.7615,376399992.0
2007-08-08 11:31:00,0.7615,0.7616,0.7615,0.76155,169799996.0
2007-08-08 11:32:00,0.76155,0.7616,0.7614,0.7616,160899997.0
2007-08-08 11:33:00,0.7616,0.7616,0.76155,0.7616,37200000.0
2007-08-08 11:34:00,0.7616,0.7616,0.7614,0.7615,263100001.0
2007-08-08 11:35:00,0.7615,0.7616,0.7613,0.76155,549099992.0
2007-08-08 11:36:00,0.76155,0.7616,0.7613,0.7614,212600006.0
2007-08-08 11:37:00,0.7614,0.7615,0.7614,0.7615,261900003.0
2007-08-08 11:38:00,0.7615,0.7615,0.7615,0.7615,14500000.0
2007-08-08 11:39:00,0.7615,0.7615,0.7615,0.7615,12800000.0
2007-08-08 11:40:00,0.7615,0.7615,0.76145,0.7615,45100000.0
2007-08-08 11:41:00,0.7615,0.7615,0.7612,0.7612,188900003.0
2007-08-08 11:42:00,0.7612,0.7615,0.7612,0.7615,301800008.0
2007-08-08 11:43:00,0.7615,0.7615,0.7615,0.7615,12800000.0
2007-08-08 11:44:00,0.7615,0.7615,0.76145,0.76145,16200000.0
2007-08-08 11:45:00,0.7615,0.7615,0.7615,0.7615,5300000.0
2007-08-08 11:46:00,0.7615,0.7615,0.7615,0.7615,8100000.0
2007-08-08 11:47:00,0.7615,0.7615,0.7612,0.7613,936500000.0
2007-08-08 11:48:00,0.7613,0.7615,0.7613,0.76145,194700001.0
2007-08-08 11:49:00,0.7615,0.7615,0.76145,0.7615,23800000.0
2007-08-08 11:50:00,0.7615,0.7615,0.76145,0.76145,19300000.0
2007-08-08 11:51:00,0.76145,0.76145,0.76145,0.76145,24800000.0
2007-08-08 11:52:00,0.7614,0.76145,0.7613,0.76145,101800000.0
2007-08-08 11:53:00,0.76145,0.7615,0.7613,0.7615,72199999.0
2007-08-08 11:54:00,0.7615,0.7615,0.7613,0.7613,387800001.0
2007-08-08 11:55:00,0.76145,0.76155,0.7614,0.7614,279900002.0
2007-08-08 11:56:00,0.7614,0.7614,0.7614,0.7614,109800003.0
2007-08-08 11:57:00,0.7614,0.7614,0.7614,0.7614,66000001.0
2007-08-08 11:58:00,0.7614,0.7616,0.7614,0.7615,358800002.0
2007-08-08 11:59:00,0.7615,0.7617,0.7615,0.7616,376100004.0
2007-08-08 12:00:00,0.7616,0.76195,0.7615,0.7616,789700002.0
2007-08-08 12:01:00,0.7615,0.762,0.7615,0.762,476600003.0
2007-08-08 12:02:00,0.762,0.7621,0.762,0.7621,6800000.0
2007-08-08 12:03:00,0.7621,0.7621,0.76205,0.76205,6000000.0
2007-08-08 12:04:00,0.7621,0.7622,0.76205,0.7622,10000000.0
2007-08-08 12:05:00,0.7622,0.7622,0.7619,0.7619,136100000.0
2007-08-08 12:06:00,0.762,0.762,0.7619,0.762,82300000.0
2007-08-08 12:07:00,0.762,0.7621,0.762,0.7621,71100000.0
2007-08-08 12:08:00,0.76205,0.7621,0.762,0.76205,12200000.0
2007-08-08 12:09:00,0.76205,0.7621,0.7619,0.762,151400001.0
2007-08-08 12:10:00,0.762,0.7625,0.762,0.7625,1357099996.0
2007-08-08 12:11:00,0.7625,0.7626,0.7624,0.7626,962300000.0
2007-08-08 12:12:00,0.7626,0.7626,0.7625,0.7626,420199999.0
2007-08-08 12:13:00,0.7626,0.7626,0.7624,0.7626,631700001.0
2007-08-08 12:14:00,0.7625,0.7631,0.7625,0.76295,733700006.0
2007-08-08 12:15:00,0.763,0.7636,0.7628,0.7636,1110999994.0
2007-08-08 12:16:00,0.7636,0.7638,0.7632,0.7633,1818600000.0
2007-08-08 12:17:00,0.7633,0.76375,0.7633,0.7637,1448699999.0
2007-08-08 12:18:00,0.7637,0.76395,0.76365,0.7638,433699999.0
2007-08-08 12:19:00,0.7638,0.764,0.7636,0.764,526799999.0
2007-08-08 12:20:00,0.764,0.7641,0.7636,0.7639,1778699998.0
2007-08-08 12:21:00,0.76385,0.764,0.7638,0.764,357799996.0
2007-08-08 12:22:00,0.764,0.76405,0.7639,0.76405,476900001.0
2007-08-08 12:23:00,0.76405,0.76405,0.7633,0.7634,1710200000.0
2007-08-08 12:24:00,0.7634,0.76385,0.7633,0.7636,769200004.0
2007-08-08 12:25:00,0.76385,0.7639,0.7635,0.76385,749800005.0
2007-08-08 12:26:00,0.76385,0.76385,0.7636,0.7636,367700005.0
2007-08-08 12:27:00,0.7636,0.7636,0.7634,0.7634,302800008.0
2007-08-08 12:28:00,0.7635,0.76355,0.7633,0.7633,944000003.0
2007-08-08 12:29:00,0.7634,0.7635,0.7632,0.7633,446099997.0
2007-08-08 12:30:00,0.7633,0.7637,0.7633,0.76345,723700003.0
2007-08-08 12:31:00,0.7635,0.7635,0.7633,0.7635,170800000.0
2007-08-08 12:32:00,0.7635,0.7635,0.7633,0.76345,168200000.0
2007-08-08 12:33:00,0.7635,0.7635,0.7627,0.763,583799998.0
2007-08-08 12:34:00,0.763,0.7631,0.7628,0.7629,396400000.0
2007-08-08 12:35:00,0.7629,0.763,0.7628,0.7629,484699995.0
2007-08-08 12:36:00,0.7628,0.763,0.7628,0.7629,260100000.0
2007-08-08 12:37:00,0.7629,0.7629,0.7629,0.7629,225400005.0
2007-08-08 12:38:00,0.7629,0.7631,0.7629,0.7631,268600000.0
2007-08-08 12:39:00,0.7631,0.76315,0.7629,0.7629,636800003.0
2007-08-08 12:40:00,0.7628,0.763,0.7626,0.76295,918599998.0
2007-08-08 12:41:00,0.76295,0.76295,0.7627,0.76275,298400001.0
2007-08-08 12:42:00,0.76275,0.7628,0.7627,0.76275,262100001.0
2007-08-08 12:43:00,0.76275,0.7631,0.76275,0.763,147000000.0
2007-08-08 12:44:00,0.7629,0.763,0.7629,0.76295,202300000.0
2007-08-08 12:45:00,0.7628,0.763,0.7628,0.7629,166100001.0
2007-08-08 12:46:00,0.763,0.763,0.7628,0.76285,41400001.0
2007-08-08 12:47:00,0.76285,0.76285,0.7627,0.7627,105899999.0
2007-08-08 12:48:00,0.7628,0.76315,0.7628,0.76315,425400000.0
2007-08-08 12:49:00,0.7631,0.7632,0.7631,0.7632,249200001.0
2007-08-08 12:50:00,0.7632,0.7632,0.763,0.7631,125999999.0
2007-08-08 12:51:00,0.7631,0.7632,0.763,0.7631,301700001.0
2007-08-08 12:52:00,0.7629,0.76325,0.7629,0.7631,53400000.0
2007-08-08 12:53:00,0.7631,0.7633,0.76305,0.7631,263299997.0
2007-08-08 12:54:00,0.76315,0.7632,0.7631,0.7631,14800000.0
2007-08-08 12:55:00,0.7631,0.76315,0.7631,0.76315,14800000.0
2007-08-08 12:56:00,0.76315,0.76315,0.763,0.763,212200000.0
2007-08-08 12:57:00,0.763,0.763,0.7626,0.7628,419000000.0
2007-08-08 12:58:00,0.7628,0.76315,0.7626,0.76315,1074999994.0
2007-08-08 12:59:00,0.7632,0.7634,0.763,0.763,1068599996.0
2007-08-08 13:00:00,0.76305,0.7631,0.7627,0.7628,1068599996.0
2007-08-08 13:01:00,0.7628,0.7628,0.76255,0.7626,1187700000.0
2007-08-08 13:02:00,0.7626,0.7629,0.76255,0.7629,230800000.0
2007-08-08 13:03:00,0.7629,0.7631,0.7627,0.763,441300001.0
2007-08-08 13:04:00,0.7631,0.7634,0.763,0.7633,536500001.0
2007-08-08 13:05:00,0.7633,0.7636,0.7633,0.7635,1486800005.0
2007-08-08 13:06:00,0.7636,0.7637,0.7633,0.7634,1481999996.0
2007-08-08 13:07:00,0.7634,0.7637,0.7631,0.7635,1832599980.0
2007-08-08 13:08:00,0.7635,0.7637,0.7634,0.7636,554700007.0
2007-08-08 13:09:00,0.7636,0.7636,0.7631,0.7633,1282100010.0
2007-08-08 13:10:00,0.7633,0.7633,0.7629,0.763,778700003.0
2007-08-08 13:11:00,0.763,0.7633,0.763,0.7631,1213700000.0
2007-08-08 13:12:00,0.7631,0.7634,0.763,0.7634,512100001.0
2007-08-08 13:13:00,0.76335,0.7634,0.7632,0.7632,174400000.0
2007-08-08 13:14:00,0.7632,0.7632,0.7632,0.7632,41800000.0
2007-08-08 13:15:00,0.7632,0.7633,0.7632,0.7633,43400000.0
2007-08-08 13:16:00,0.7633,0.7633,0.76325,0.76325,22600000.0
2007-08-08 13:18:00,0.7633,0.7634,0.76325,0.7633,94900000.0
2007-08-08 13:19:00,0.7633,0.7633,0.7631,0.7633,212100001.0
2007-08-08 13:20:00,0.7633,0.7633,0.763,0.763,311899997.0
2007-08-08 13:21:00,0.763,0.76315,0.763,0.76315,515700005.0
2007-08-08 13:22:00,0.76315,0.76315,0.763,0.76315,37000000.0
2007-08-08 13:23:00,0.7631,0.76315,0.7629,0.763,882300000.0
2007-08-08 13:24:00,0.763,0.76315,0.763,0.76315,623499987.0
2007-08-08 13:25:00,0.7632,0.76335,0.763,0.763,337299998.0
2007-08-08 13:26:00,0.763,0.7631,0.76285,0.76295,525999994.0
2007-08-08 13:27:00,0.76295,0.7633,0.7629,0.7633,402399997.0
2007-08-08 13:28:00,0.76325,0.76335,0.7632,0.76335,110400000.0
2007-08-08 13:29:00,0.76335,0.76335,0.763,0.76325,201100001.0
2007-08-08 13:30:00,0.7632,0.76325,0.7632,0.76325,16900000.0
2007-08-08 13:31:00,0.7632,0.7632,0.7629,0.76315,136899999.0
2007-08-08 13:32:00,0.76315,0.7632,0.7631,0.7632,54500000.0
2007-08-08 13:33:00,0.76315,0.7634,0.76315,0.7634,347400000.0
2007-08-08 13:34:00,0.7634,0.7634,0.7633,0.7634,30800000.0
2007-08-08 13:35:00,0.7634,0.7635,0.76335,0.7635,174400000.0
2007-08-08 13:36:00,0.7635,0.7636,0.7633,0.76335,507900000.0
2007-08-08 13:37:00,0.7634,0.7636,0.7633,0.7635,354600005.0
2007-08-08 13:38:00,0.7635,0.7637,0.7635,0.7637,386999997.0
2007-08-08 13:39:00,0.76365,0.7638,0.7635,0.7636,341500002.0
2007-08-08 13:40:00,0.7636,0.76385,0.7635,0.7636,684200006.0
2007-08-08 13:41:00,0.7636,0.7636,0.7635,0.7635,104899997.0
2007-08-08 13:42:00,0.7636,0.7636,0.7636,0.7636,105000000.0
2007-08-08 13:43:00,0.7635,0.7636,0.7635,0.7636,228899999.0
2007-08-08 13:44:00,0.7637,0.7637,0.7636,0.7636,101200000.0
2007-08-08 13:45:00,0.7636,0.7638,0.7636,0.7637,377899998.0
2007-08-08 13:46:00,0.7636,0.7636,0.7635,0.7635,199700002.0
2007-08-08 13:47:00,0.7635,0.7635,0.7635,0.7635,124800000.0
2007-08-08 13:48:00,0.7635,0.7635,0.7634,0.7635,380800005.0
2007-08-08 13:49:00,0.7635,0.7635,0.7635,0.7635,342500001.0
2007-08-08 13:50:00,0.7635,0.7636,0.7634,0.7636,169300003.0
2007-08-08 13:51:00,0.76365,0.7637,0.7636,0.7636,271800000.0
2007-08-08 13:52:00,0.7636,0.76375,0.7635,0.7637,172799998.0
2007-08-08 13:53:00,0.76375,0.7638,0.7636,0.7636,274500006.0
2007-08-08 13:54:00,0.76355,0.76365,0.76355,0.76365,109100001.0
2007-08-08 13:55:00,0.76365,0.76365,0.76365,0.76365,2700000.0
2007-08-08 13:56:00,0.7635,0.7637,0.7635,0.76355,76600000.0
2007-08-08 13:57:00,0.7636,0.7636,0.7636,0.7636,129600003.0
2007-08-08 13:58:00,0.7636,0.76375,0.7636,0.76375,242500004.0
2007-08-08 13:59:00,0.7636,0.76375,0.7636,0.76375,260700004.0
2007-08-08 14:00:00,0.76375,0.76375,0.76355,0.76375,170000000.0
2007-08-08 14:01:00,0.76375,0.76385,0.7636,0.76375,135899997.0
2007-08-08 14:02:00,0.76375,0.76395,0.7637,0.76395,889900011.0
2007-08-08 14:03:00,0.76395,0.76395,0.7637,0.7638,567300004.0
2007-08-08 14:04:00,0.7639,0.76405,0.7638,0.7639,431900005.0
2007-08-08 14:05:00,0.7639,0.7641,0.7639,0.7641,1253199988.0
2007-08-08 14:06:00,0.7641,0.7641,0.7639,0.7641,892599992.0
2007-08-08 14:07:00,0.7641,0.7644,0.7639,0.7642,1494500000.0
2007-08-08 14:08:00,0.7642,0.7644,0.7641,0.76415,1692199991.0
2007-08-08 14:09:00,0.7642,0.7642,0.7639,0.7639,704199997.0
2007-08-08 14:10:00,0.764,0.7642,0.7639,0.764,382300000.0
2007-08-08 14:11:00,0.764,0.7644,0.764,0.7644,675700001.0
2007-08-08 14:12:00,0.7644,0.7644,0.7643,0.7644,569399997.0
2007-08-08 14:13:00,0.7644,0.7644,0.7642,0.7643,227300000.0
2007-08-08 14:14:00,0.7643,0.7645,0.7643,0.7645,699599995.0
2007-08-08 14:15:00,0.7645,0.76475,0.7643,0.7645,1024999996.0
2007-08-08 14:16:00,0.7645,0.76465,0.7645,0.76465,65600003.0
2007-08-08 14:17:00,0.76465,0.76465,0.76435,0.7645,746800007.0
2007-08-08 14:18:00,0.7645,0.7648,0.7643,0.7647,1629700003.0
2007-08-08 14:19:00,0.7646,0.7653,0.7646,0.765,1695099999.0
2007-08-08 14:20:00,0.7648,0.765,0.7648,0.765,1695099999.0
2007-08-08 14:21:00,0.7649,0.7654,0.7647,0.7654,1695099999.0
2007-08-08 14:22:00,0.7653,0.7654,0.7651,0.7651,1408200000.0
2007-08-08 14:23:00,0.7651,0.7653,0.7651,0.76515,1157599996.0
2007-08-08 14:24:00,0.7652,0.7653,0.7651,0.7651,471800002.0
2007-08-08 14:25:00,0.7651,0.7656,0.765,0.7654,1975399985.0
2007-08-08 14:26:00,0.7654,0.7657,0.7654,0.7657,1548499992.0
2007-08-08 14:27:00,0.7657,0.7662,0.7657,0.7659,1659699993.0
2007-08-08 14:28:00,0.7659,0.7662,0.7656,0.76615,1252000004.0
2007-08-08 14:29:00,0.76615,0.76615,0.76535,0.7655,2025499986.0
2007-08-08 14:30:00,0.7655,0.7656,0.7653,0.7656,1430899988.0
2007-08-08 14:31:00,0.7655,0.7663,0.7655,0.7662,1050399995.0
2007-08-08 14:32:00,0.766,0.7664,0.766,0.7662,1050399995.0
2007-08-08 14:33:00,0.7662,0.7662,0.7658,0.7662,1084199993.0
2007-08-08 14:34:00,0.7662,0.7667,0.7662,0.7666,1405600002.0
2007-08-08 14:35:00,0.7666,0.7666,0.7661,0.7662,1452099999.0
2007-08-08 14:36:00,0.7662,0.7662,0.766,0.7661,674599995.0
2007-08-08 14:37:00,0.7661,0.7663,0.7659,0.7663,1859499998.0
2007-08-08 14:38:00,0.7663,0.7664,0.7661,0.76635,409399995.0
2007-08-08 14:39:00,0.76635,0.7668,0.7663,0.7668,818000002.0
2007-08-08 14:40:00,0.7668,0.7673,0.7668,0.7671,1703899995.0
2007-08-08 14:41:00,0.7672,0.7676,0.7672,0.7676,1703899995.0
2007-08-08 14:42:00,0.7676,0.7677,0.7671,0.76735,1549400009.0
2007-08-08 14:43:00,0.76735,0.7676,0.767,0.7675,1332900000.0
2007-08-08 14:44:00,0.7675,0.7676,0.76725,0.7674,1357100002.0
2007-08-08 14:45:00,0.7674,0.7674,0.7669,0.767,1694499981.0
2007-08-08 14:46:00,0.767,0.7672,0.767,0.767,722899993.0
2007-08-08 14:47:00,0.7669,0.7674,0.7669,0.7674,1066400000.0
2007-08-08 14:48:00,0.7674,0.7674,0.7671,0.7671,1597300010.0
2007-08-08 14:49:00,0.7671,0.7671,0.7669,0.7669,1671999990.0
2007-08-08 14:50:00,0.7669,0.767,0.7669,0.767,767900003.0
2007-08-08 14:51:00,0.767,0.767,0.7667,0.767,625300000.0
2007-08-08 14:52:00,0.767,0.767,0.7666,0.7668,1555900000.0
2007-08-08 14:53:00,0.7668,0.7668,0.7665,0.7667,638300000.0
2007-08-08 14:54:00,0.7667,0.7668,0.7666,0.7666,169900003.0
2007-08-08 14:55:00,0.7667,0.7667,0.7666,0.7667,471000000.0
2007-08-08 14:56:00,0.7666,0.7666,0.7665,0.7666,393400000.0
2007-08-08 14:57:00,0.76655,0.7666,0.7665,0.76655,1035199998.0
2007-08-08 14:58:00,0.76655,0.7666,0.7664,0.7665,851900004.0
2007-08-08 14:59:00,0.7665,0.7665,0.7658,0.7658,2084100003.0
2007-08-08 15:00:00,0.766,0.766,0.7658,0.7659,453300002.0
2007-08-08 15:01:00,0.7659,0.7663,0.7658,0.7663,536599998.0
2007-08-08 15:02:00,0.7663,0.7663,0.7659,0.7659,1386099993.0
2007-08-08 15:03:00,0.7659,0.7659,0.7656,0.7656,549500005.0
2007-08-08 15:04:00,0.7656,0.7657,0.7654,0.7656,2111499998.0
2007-08-08 15:05:00,0.7655,0.7656,0.7654,0.7655,484900003.0
2007-08-08 15:06:00,0.7655,0.76575,0.7655,0.7657,1835800009.0
2007-08-08 15:07:00,0.7656,0.7658,0.7656,0.7656,525500006.0
2007-08-08 15:08:00,0.7656,0.7657,0.7656,0.7656,298300002.0
2007-08-08 15:09:00,0.7656,0.7657,0.7656,0.7657,298599998.0
2007-08-08 15:10:00,0.76565,0.7657,0.7655,0.7657,375000002.0
2007-08-08 15:11:00,0.76565,0.7657,0.7655,0.76565,328999999.0
2007-08-08 15:12:00,0.7657,0.7658,0.7657,0.7658,266000000.0
2007-08-08 15:13:00,0.7658,0.7658,0.7658,0.7658,6400000.0
2007-08-08 15:14:00,0.7658,0.7658,0.7658,0.7658,2400000.0
2007-08-08 15:15:00,0.7658,0.7658,0.7658,0.7658,1600000.0
2007-08-08 15:16:00,0.7658,0.7658,0.7655,0.7656,514099992.0
2007-08-08 15:17:00,0.76565,0.7658,0.7655,0.7658,939400000.0
2007-08-08 15:18:00,0.7658,0.766,0.7657,0.7659,1348499992.0
2007-08-08 15:19:00,0.7659,0.7659,0.7657,0.7657,1007399994.0
2007-08-08 15:20:00,0.7658,0.7661,0.7657,0.76605,740499998.0
2007-08-08 15:21:00,0.76605,0.7662,0.7659,0.7661,883599999.0
2007-08-08 15:22:00,0.7661,0.7661,0.766,0.766,809699994.0
2007-08-08 15:23:00,0.766,0.7663,0.766,0.7662,831999991.0
2007-08-08 15:24:00,0.7662,0.7663,0.7661,0.7661,1683099999.0
2007-08-08 15:25:00,0.7661,0.7661,0.766,0.766,540300005.0
2007-08-08 15:26:00,0.766,0.766,0.7657,0.7657,1313899997.0
2007-08-08 15:27:00,0.7658,0.7661,0.7657,0.7661,260600001.0
2007-08-08 15:28:00,0.7661,0.7662,0.766,0.7661,728299997.0
2007-08-08 15:29:00,0.7661,0.7661,0.7659,0.766,701099997.0
2007-08-08 15:30:00,0.766,0.7662,0.7659,0.7661,1095900002.0
2007-08-08 15:31:00,0.7661,0.7661,0.7659,0.766,1295699999.0
2007-08-08 15:32:00,0.766,0.7661,0.766,0.766,212600000.0
2007-08-08 15:33:00,0.766,0.7663,0.766,0.76615,782500004.0
2007-08-08 15:34:00,0.7662,0.7663,0.7661,0.7662,449800004.0
2007-08-08 15:35:00,0.7662,0.7662,0.7661,0.7661,372300002.0
2007-08-08 15:36:00,0.7661,0.7662,0.7659,0.76615,1059500005.0
2007-08-08 15:37:00,0.76615,0.7662,0.7658,0.7659,1168900006.0
2007-08-08 15:38:00,0.7659,0.7661,0.7659,0.766,489899999.0
2007-08-08 15:39:00,0.766,0.766,0.7659,0.7659,638299998.0
2007-08-08 15:40:00,0.7659,0.7659,0.7658,0.7659,287000003.0
2007-08-08 15:41:00,0.7659,0.7659,0.7657,0.7659,421199993.0
2007-08-08 15:42:00,0.7659,0.7659,0.7658,0.7659,209599998.0
2007-08-08 15:43:00,0.7659,0.7662,0.7658,0.7662,1242299995.0
2007-08-08 15:44:00,0.7662,0.7663,0.766,0.766,1119699990.0
2007-08-08 15:45:00,0.766,0.7662,0.766,0.7661,531400000.0
2007-08-08 15:46:00,0.7661,0.7663,0.7661,0.7662,630300000.0
2007-08-08 15:47:00,0.7662,0.7662,0.7662,0.7662,197499995.0
2007-08-08 15:48:00,0.7662,0.7662,0.7658,0.7659,1856599993.0
2007-08-08 15:49:00,0.7659,0.766,0.76575,0.766,652199998.0
2007-08-08 15:50:00,0.766,0.7663,0.7658,0.76605,2132000008.0
2007-08-08 15:51:00,0.7661,0.7665,0.76605,0.7663,1736499995.0
2007-08-08 15:52:00,0.7663,0.7664,0.7662,0.7663,485799998.0
2007-08-08 15:53:00,0.7663,0.7664,0.7662,0.7664,308500006.0
2007-08-08 15:54:00,0.7664,0.7666,0.7664,0.7664,679999998.0
2007-08-08 15:55:00,0.7664,0.7665,0.7663,0.7665,679999998.0
2007-08-08 15:56:00,0.7665,0.7665,0.7662,0.76635,816000005.0
2007-08-08 15:57:00,0.76635,0.7664,0.7662,0.7663,652500012.0
2007-08-08 15:58:00,0.7663,0.7663,0.76625,0.7663,581899996.0
2007-08-08 15:59:00,0.7662,0.7664,0.7661,0.76635,951800003.0
2007-08-08 16:00:00,0.7664,0.7665,0.7661,0.7662,1121500006.0
2007-08-08 16:01:00,0.76615,0.7662,0.766,0.766,827500004.0
2007-08-08 16:02:00,0.7661,0.7661,0.766,0.7661,518799996.0
2007-08-08 16:03:00,0.7661,0.7662,0.766,0.766,626799999.0
2007-08-08 16:04:00,0.766,0.7663,0.7659,0.7661,790600001.0
2007-08-08 16:05:00,0.7661,0.7662,0.7661,0.7662,218299992.0
2007-08-08 16:06:00,0.7662,0.7664,0.7661,0.7662,485200002.0
2007-08-08 16:07:00,0.7662,0.7662,0.7661,0.7662,186800002.0
2007-08-08 16:08:00,0.7662,0.7663,0.7662,0.7662,296000003.0
2007-08-08 16:09:00,0.7662,0.7662,0.7659,0.7661,647999998.0
2007-08-08 16:10:00,0.7661,0.7661,0.766,0.766,182700000.0
2007-08-08 16:11:00,0.766,0.766,0.7655,0.7656,591400001.0
2007-08-08 16:12:00,0.7656,0.7658,0.7655,0.7656,898000001.0
2007-08-08 16:13:00,0.7656,0.766,0.7656,0.76595,954300004.0
2007-08-08 16:14:00,0.7659,0.766,0.7659,0.766,655299998.0
2007-08-08 16:15:00,0.766,0.7661,0.7659,0.7659,645400004.0
2007-08-08 16:16:00,0.766,0.766,0.76595,0.766,279100000.0
2007-08-08 16:17:00,0.766,0.7665,0.766,0.76645,509600001.0
2007-08-08 16:18:00,0.76645,0.7665,0.7664,0.7665,271200004.0
2007-08-08 16:19:00,0.7665,0.7665,0.7661,0.7665,593800006.0
2007-08-08 16:20:00,0.7665,0.7665,0.7664,0.7665,219399999.0
2007-08-08 16:21:00,0.7665,0.7665,0.7664,0.7665,605599990.0
2007-08-08 16:22:00,0.7665,0.7665,0.7663,0.7663,1360499991.0
2007-08-08 16:23:00,0.7663,0.7665,0.7663,0.76645,368499993.0
2007-08-08 16:24:00,0.7665,0.7665,0.76635,0.76645,591099999.0
2007-08-08 16:25:00,0.76645,0.7665,0.76645,0.7665,76300000.0
2007-08-08 16:26:00,0.7665,0.7665,0.76645,0.7665,397399999.0
2007-08-08 16:27:00,0.7665,0.7665,0.7664,0.7665,597700012.0
2007-08-08 16:28:00,0.7665,0.7665,0.7663,0.7665,843399996.0
2007-08-08 16:29:00,0.7665,0.7666,0.7663,0.7666,1209499998.0
2007-08-08 16:30:00,0.7666,0.7666,0.7665,0.7665,318500002.0
2007-08-08 16:31:00,0.7665,0.7665,0.76645,0.76645,168400004.0
2007-08-08 16:32:00,0.7665,0.7668,0.7664,0.76675,2078799997.0
2007-08-08 16:33:00,0.76675,0.7668,0.7666,0.7668,537899997.0
2007-08-08 16:34:00,0.7667,0.7672,0.7667,0.76715,734599998.0
2007-08-08 16:35:00,0.7671,0.7675,0.7671,0.7673,1111799994.0
2007-08-08 16:36:00,0.7675,0.7677,0.7675,0.7675,1111799994.0
2007-08-08 16:37:00,0.7674,0.7674,0.7673,0.7674,1111799994.0
2007-08-08 16:38:00,0.7674,0.7674,0.7672,0.7672,1125700001.0
2007-08-08 16:39:00,0.7672,0.7673,0.7671,0.7671,1248599994.0
2007-08-08 16:40:00,0.7671,0.7671,0.76685,0.76685,1268499994.0
2007-08-08 16:41:00,0.76685,0.767,0.7668,0.7668,1382200001.0
2007-08-08 16:42:00,0.7668,0.7669,0.7667,0.7668,1273399988.0
2007-08-08 16:43:00,0.7668,0.7672,0.7665,0.7667,1391700004.0
2007-08-08 16:44:00,0.7667,0.7669,0.7667,0.7668,591400000.0
2007-08-08 16:45:00,0.7668,0.76705,0.7667,0.7669,995800002.0
2007-08-08 16:46:00,0.7669,0.76745,0.7669,0.7673,951699997.0
2007-08-08 16:47:00,0.7673,0.768,0.7673,0.76755,1834600005.0
2007-08-08 16:48:00,0.76755,0.7679,0.7675,0.7677,1555900004.0
2007-08-08 16:49:00,0.7677,0.7678,0.7675,0.7676,1513800005.0
2007-08-08 16:50:00,0.7675,0.7679,0.7675,0.76775,1446400002.0
2007-08-08 16:51:00,0.76775,0.7678,0.7676,0.7678,1040000012.0
2007-08-08 16:52:00,0.7678,0.7685,0.7677,0.7682,1416899998.0
2007-08-08 16:53:00,0.7684,0.7685,0.7682,0.7682,1291399985.0
2007-08-08 16:54:00,0.7682,0.7683,0.76765,0.76765,1657799994.0
2007-08-08 16:55:00,0.7677,0.7678,0.7674,0.7677,1368399990.0
2007-08-08 16:56:00,0.7677,0.7677,0.76765,0.76765,505400000.0
2007-08-08 16:57:00,0.76765,0.7678,0.7675,0.7678,224500002.0
2007-08-08 16:58:00,0.7678,0.7678,0.7678,0.7678,108000000.0
2007-08-08 16:59:00,0.7678,0.7681,0.76775,0.7679,1962899997.0
2007-08-08 17:00:00,0.7679,0.7679,0.7673,0.7676,1182199993.0
2007-08-08 17:01:00,0.7676,0.7678,0.7673,0.76745,1552199999.0
2007-08-08 17:02:00,0.76745,0.7678,0.7672,0.7672,1387500002.0
2007-08-08 17:03:00,0.7672,0.7672,0.7665,0.7668,1703999997.0
2007-08-08 17:04:00,0.7669,0.7669,0.7665,0.7667,1729599990.0
2007-08-08 17:05:00,0.7667,0.7672,0.7666,0.7671,1102899997.0
2007-08-08 17:06:00,0.7671,0.7671,0.7664,0.7667,1246099990.0
2007-08-08 17:07:00,0.7667,0.7668,0.7665,0.7665,323600000.0
2007-08-08 17:08:00,0.7665,0.7666,0.7665,0.7666,384600000.0
2007-08-08 17:09:00,0.7666,0.7668,0.7665,0.7666,763999999.0
2007-08-08 17:10:00,0.7666,0.7668,0.7665,0.76675,764100002.0
2007-08-08 17:11:00,0.7668,0.767,0.7666,0.7669,1347599998.0
2007-08-08 17:12:00,0.7669,0.767,0.7669,0.767,378199996.0
2007-08-08 17:13:00,0.767,0.767,0.7669,0.7669,1667800006.0
2007-08-08 17:14:00,0.7669,0.7673,0.7669,0.7671,1286999992.0
2007-08-08 17:15:00,0.7671,0.7675,0.7671,0.7673,1482700002.0
2007-08-08 17:16:00,0.7673,0.7673,0.7672,0.7672,764600002.0
2007-08-08 17:17:00,0.7672,0.7673,0.7672,0.7673,405000006.0
2007-08-08 17:18:00,0.7673,0.7674,0.7673,0.7674,705500002.0
2007-08-08 17:19:00,0.7674,0.7674,0.7673,0.7673,213399993.0
2007-08-08 17:20:00,0.7673,0.7673,0.7671,0.7672,876499997.0
2007-08-08 17:21:00,0.7673,0.7673,0.7673,0.7673,259200000.0
2007-08-08 17:22:00,0.7673,0.7673,0.7671,0.7671,456899998.0
2007-08-08 17:23:00,0.7671,0.7671,0.7667,0.7669,1370000004.0
2007-08-08 17:24:00,0.7668,0.7671,0.7667,0.7671,952199998.0
2007-08-08 17:25:00,0.7671,0.7674,0.7671,0.7674,1289399989.0
2007-08-08 17:26:00,0.7674,0.7674,0.7671,0.7671,1076999998.0
2007-08-08 17:27:00,0.7672,0.7672,0.7668,0.76705,1105900006.0
2007-08-08 17:28:00,0.7671,0.7674,0.7671,0.7673,1350899993.0
2007-08-08 17:29:00,0.7673,0.7676,0.7673,0.7675,1501600019.0
2007-08-08 17:30:00,0.7675,0.7677,0.7675,0.7677,360399997.0
2007-08-08 17:31:00,0.7675,0.7677,0.7673,0.7675,825800005.0
2007-08-08 17:32:00,0.7673,0.7675,0.7673,0.7675,825800005.0
2007-08-08 17:33:00,0.7674,0.7675,0.7674,0.7675,825800005.0
2007-08-08 17:34:00,0.7675,0.7678,0.7675,0.7675,594100005.0
2007-08-08 17:35:00,0.7675,0.768,0.7675,0.7679,1136000001.0
2007-08-08 17:36:00,0.7678,0.7681,0.7678,0.7681,661100005.0
2007-08-08 17:37:00,0.7681,0.7682,0.7679,0.7682,1028400013.0
2007-08-08 17:38:00,0.7682,0.7685,0.7682,0.7685,1759700010.0
2007-08-08 17:39:00,0.7685,0.7685,0.76815,0.7684,1255800000.0
2007-08-08 17:40:00,0.7684,0.7684,0.7683,0.7683,242799999.0
2007-08-08 17:41:00,0.7683,0.7684,0.7683,0.7684,323699999.0
2007-08-08 17:42:00,0.7684,0.7684,0.76835,0.7684,106900000.0
2007-08-08 17:43:00,0.7684,0.7686,0.7684,0.7686,325100005.0
2007-08-08 17:44:00,0.7685,0.7686,0.7685,0.7685,150100006.0
2007-08-08 17:45:00,0.7685,0.7686,0.7685,0.7685,270100001.0
2007-08-08 17:46:00,0.7685,0.7686,0.7685,0.7685,440399996.0
2007-08-08 17:47:00,0.7685,0.7685,0.7685,0.7685,176000000.0
2007-08-08 17:48:00,0.7685,0.7685,0.7683,0.7683,165399996.0
2007-08-08 17:49:00,0.7683,0.7685,0.7683,0.7685,746400000.0
2007-08-08 17:50:00,0.7685,0.7685,0.76845,0.76845,21600000.0
2007-08-08 17:51:00,0.7685,0.7685,0.7682,0.7683,380499995.0
2007-08-08 17:52:00,0.7681,0.7682,0.7678,0.7679,768299997.0
2007-08-08 17:53:00,0.7679,0.7681,0.7678,0.7679,756700005.0
2007-08-08 17:54:00,0.7679,0.7682,0.7679,0.7681,1577899999.0
2007-08-08 17:55:00,0.7681,0.7682,0.7681,0.7682,856600001.0
2007-08-08 17:56:00,0.7682,0.7682,0.7681,0.7682,588299996.0
2007-08-08 17:57:00,0.76815,0.7682,0.7679,0.768,665799999.0
2007-08-08 17:58:00,0.768,0.7682,0.768,0.7681,349600002.0
2007-08-08 17:59:00,0.768,0.7681,0.7678,0.7681,721799995.0
2007-08-08 18:00:00,0.7681,0.7683,0.7679,0.76815,625299995.0
2007-08-08 18:01:00,0.7682,0.7682,0.7681,0.7682,177399998.0
2007-08-08 18:02:00,0.7682,0.7682,0.7681,0.7682,143699998.0
2007-08-08 18:03:00,0.7682,0.7682,0.7681,0.7681,159299999.0
2007-08-08 18:04:00,0.7681,0.7683,0.7681,0.7682,158300002.0
2007-08-08 18:05:00,0.7682,0.7682,0.7681,0.7682,111600000.0
2007-08-08 18:06:00,0.7682,0.7682,0.7682,0.7682,4800000.0
2007-08-08 18:07:00,0.7682,0.7683,0.7682,0.7683,258899998.0
2007-08-08 18:08:00,0.76825,0.7684,0.768,0.768,497699998.0
2007-08-08 18:09:00,0.7681,0.76825,0.768,0.7682,475999998.0
2007-08-08 18:10:00,0.7682,0.7682,0.76815,0.7682,106699999.0
2007-08-08 18:11:00,0.7682,0.7682,0.7679,0.7679,343999999.0
2007-08-08 18:12:00,0.7679,0.7679,0.7676,0.7678,537100000.0
2007-08-08 18:13:00,0.7678,0.7678,0.76775,0.76775,17700000.0
2007-08-08 18:14:00,0.7678,0.7678,0.7678,0.7678,10700000.0
2007-08-08 18:15:00,0.7678,0.7678,0.76775,0.7678,12700000.0
2007-08-08 18:16:00,0.7678,0.7678,0.7676,0.7676,113200002.0
2007-08-08 18:17:00,0.7677,0.7678,0.7676,0.7677,527300002.0
2007-08-08 18:18:00,0.7677,0.7677,0.7675,0.7676,729600001.0
2007-08-08 18:19:00,0.7676,0.7677,0.7674,0.7677,586299999.0
2007-08-08 18:20:00,0.7677,0.7677,0.7675,0.7676,665599999.0
2007-08-08 18:21:00,0.7675,0.7677,0.7674,0.7675,1088000006.0
2007-08-08 18:22:00,0.7676,0.7676,0.7671,0.7674,736199994.0
2007-08-08 18:23:00,0.7673,0.7674,0.7672,0.7673,379600002.0
2007-08-08 18:24:00,0.7673,0.7676,0.7672,0.7674,240100001.0
2007-08-08 18:25:00,0.7675,0.7675,0.7673,0.7673,401800002.0
2007-08-08 18:26:00,0.7673,0.7673,0.7669,0.7669,436299998.0
2007-08-08 18:27:00,0.7669,0.767,0.7668,0.76695,581100003.0
2007-08-08 18:28:00,0.767,0.767,0.7669,0.7669,719799994.0
2007-08-08 18:29:00,0.7669,0.767,0.7669,0.767,211100006.0
2007-08-08 18:30:00,0.7673,0.7677,0.7673,0.7674,579300001.0
2007-08-08 18:31:00,0.7674,0.7676,0.7674,0.7674,173500003.0
2007-08-08 18:32:00,0.7675,0.76765,0.7675,0.76765,107200000.0
2007-08-08 18:33:00,0.7677,0.7679,0.7676,0.7677,439799994.0
2007-08-08 18:34:00,0.7677,0.7679,0.7675,0.7677,350500001.0
2007-08-08 18:35:00,0.76765,0.76765,0.7675,0.7676,56900000.0
2007-08-08 18:36:00,0.7676,0.7676,0.7676,0.7676,84800001.0
2007-08-08 18:37:00,0.7675,0.7675,0.7675,0.7675,16000000.0
2007-08-08 18:38:00,0.7675,0.7675,0.7673,0.7673,199200003.0
2007-08-08 18:39:00,0.7673,0.7675,0.7673,0.7673,156500000.0
2007-08-08 18:40:00,0.7673,0.7675,0.7673,0.7675,306700001.0
2007-08-08 18:41:00,0.7675,0.7677,0.7674,0.7675,464999999.0
2007-08-08 18:42:00,0.7675,0.7676,0.7674,0.7674,140500000.0
2007-08-08 18:43:00,0.7674,0.7674,0.7673,0.7674,58200001.0
2007-08-08 18:44:00,0.7674,0.7674,0.7672,0.7673,424400000.0
2007-08-08 18:45:00,0.7673,0.7673,0.7671,0.7672,145400000.0
2007-08-08 18:46:00,0.7672,0.7675,0.7672,0.7675,235699998.0
2007-08-08 18:47:00,0.7675,0.76765,0.7674,0.76755,285300004.0
2007-08-08 18:48:00,0.7676,0.7677,0.7675,0.7676,322799996.0
2007-08-08 18:49:00,0.7676,0.7679,0.7676,0.7678,287000001.0
2007-08-08 18:50:00,0.7678,0.7682,0.7678,0.76795,417800000.0
2007-08-08 18:51:00,0.76795,0.7681,0.7679,0.7681,190600001.0
2007-08-08 18:52:00,0.7681,0.7681,0.768,0.768,103800000.0
2007-08-08 18:53:00,0.768,0.768,0.7677,0.7678,263600001.0
2007-08-08 18:54:00,0.7678,0.7678,0.7673,0.7673,1122799994.0
2007-08-08 18:55:00,0.7673,0.7674,0.767,0.7672,305999999.0
2007-08-08 18:56:00,0.7672,0.7674,0.7672,0.7672,409099995.0
2007-08-08 18:57:00,0.7673,0.7673,0.767,0.76705,64800000.0
2007-08-08 18:58:00,0.76705,0.76705,0.7669,0.7669,20700000.0
2007-08-08 18:59:00,0.7669,0.76705,0.7669,0.76705,185199999.0
2007-08-08 19:00:00,0.76705,0.76755,0.767,0.7675,766199998.0
2007-08-08 19:01:00,0.7675,0.7675,0.7673,0.7673,1088000000.0
2007-08-08 19:02:00,0.7674,0.7676,0.7672,0.7673,723900005.0
2007-08-08 19:03:00,0.7673,0.7674,0.7673,0.7674,166400000.0
2007-08-08 19:04:00,0.7674,0.7674,0.7674,0.7674,334000003.0
2007-08-08 19:05:00,0.7675,0.7675,0.7675,0.7675,97899999.0
2007-08-08 19:06:00,0.7675,0.76775,0.7675,0.76775,908099998.0
2007-08-08 19:07:00,0.76775,0.7678,0.7676,0.7677,748299995.0
2007-08-08 19:08:00,0.7677,0.7678,0.7676,0.7676,1028400000.0
2007-08-08 19:09:00,0.7676,0.7676,0.7675,0.7675,258800000.0
2007-08-08 19:10:00,0.7675,0.7677,0.7675,0.7677,971200004.0
2007-08-08 19:11:00,0.7677,0.7677,0.7674,0.7675,183099998.0
2007-08-08 19:12:00,0.7675,0.76785,0.7675,0.76785,456000000.0
2007-08-08 19:13:00,0.7679,0.7679,0.7677,0.7677,246700000.0
2007-08-08 19:14:00,0.7677,0.7679,0.7676,0.7679,391000000.0
2007-08-08 19:15:00,0.7679,0.7682,0.7678,0.7682,736999998.0
2007-08-08 19:16:00,0.7682,0.7683,0.768,0.7681,428200002.0
2007-08-08 19:17:00,0.768,0.7682,0.768,0.7682,275000000.0
2007-08-08 19:18:00,0.768,0.768,0.768,0.768,275000000.0
2007-08-08 19:19:00,0.7679,0.7681,0.76775,0.7681,275000000.0
2007-08-08 19:20:00,0.7681,0.7682,0.7677,0.768,471300002.0
2007-08-08 19:21:00,0.768,0.768,0.7678,0.7679,532599995.0
2007-08-08 19:22:00,0.7679,0.7679,0.7677,0.7678,724099993.0
2007-08-08 19:23:00,0.7677,0.7677,0.7677,0.7677,30100000.0
2007-08-08 19:24:00,0.76749,0.76785,0.76738,0.76753,471800001.0
2007-08-08 19:25:00,0.7678,0.7678,0.7678,0.7678,56700000.0
2007-08-08 19:26:00,0.76747,0.76766,0.76745,0.76753,366100002.0
2007-08-08 19:27:00,0.7678,0.76784,0.7675,0.76756,465800010.0
2007-08-08 19:28:00,0.7678,0.7679,0.7678,0.7679,696499999.0
2007-08-08 19:29:00,0.7679,0.7679,0.76765,0.7678,755999996.0
2007-08-08 19:30:00,0.7678,0.7678,0.7677,0.7677,118599999.0
2007-08-08 19:31:00,0.7677,0.7679,0.7677,0.7678,146300000.0
2007-08-08 19:32:00,0.7677,0.76805,0.7677,0.7679,344799999.0
2007-08-08 19:33:00,0.7679,0.7679,0.7678,0.7678,275800005.0
2007-08-08 19:34:00,0.7679,0.7682,0.7679,0.7682,234000001.0
2007-08-08 19:35:00,0.7682,0.7684,0.7682,0.7682,547000005.0
2007-08-08 19:36:00,0.7683,0.7684,0.7681,0.7683,408999999.0
2007-08-08 19:37:00,0.7683,0.7685,0.7681,0.7683,817399993.0
2007-08-08 19:38:00,0.7684,0.7685,0.7684,0.7684,313899997.0
2007-08-08 19:39:00,0.7684,0.7684,0.7682,0.7682,585699999.0
2007-08-08 19:40:00,0.7682,0.7684,0.76805,0.7682,701200003.0
2007-08-08 19:41:00,0.7682,0.7682,0.7676,0.7676,300100002.0
2007-08-08 19:42:00,0.7675,0.7678,0.7675,0.7678,538700002.0
2007-08-08 19:43:00,0.7678,0.7678,0.7678,0.7678,4800000.0
2007-08-08 19:44:00,0.7678,0.7678,0.7678,0.7678,49600000.0
2007-08-08 19:45:00,0.7678,0.7678,0.7676,0.7676,183400003.0
2007-08-08 19:46:00,0.7676,0.7678,0.76755,0.7676,138499999.0
2007-08-08 19:47:00,0.7676,0.768,0.7676,0.768,164200001.0
2007-08-08 19:48:00,0.768,0.7681,0.7676,0.7676,213199998.0
2007-08-08 19:49:00,0.7676,0.7677,0.7675,0.7677,564400005.0
2007-08-08 19:50:00,0.7677,0.7682,0.7676,0.76815,538300002.0
2007-08-08 19:51:00,0.7682,0.7687,0.7681,0.7684,820299997.0
2007-08-08 19:52:00,0.7684,0.7684,0.76815,0.7682,159100000.0
2007-08-08 19:53:00,0.7682,0.7682,0.768,0.768,258399996.0
2007-08-08 19:54:00,0.768,0.7681,0.768,0.768,498899992.0
2007-08-08 19:55:00,0.768,0.7682,0.7679,0.768,1033299991.0
2007-08-08 19:56:00,0.76795,0.7681,0.7679,0.768,348500000.0
2007-08-08 19:57:00,0.768,0.768,0.768,0.768,91999999.0
2007-08-08 19:58:00,0.768,0.7681,0.768,0.768,267400000.0
2007-08-08 19:59:00,0.7681,0.7682,0.768,0.7682,414300003.0
2007-08-08 20:00:00,0.7682,0.7683,0.7681,0.7683,345700001.0
2007-08-08 20:01:00,0.7683,0.7684,0.7681,0.7684,306800002.0
2007-08-08 20:02:00,0.7684,0.7684,0.7681,0.7683,489100000.0
2007-08-08 20:03:00,0.7682,0.7684,0.7682,0.7684,65299999.0
2007-08-08 20:04:00,0.76846,0.76846,0.76819,0.7683,159700000.0
2007-08-08 20:05:00,0.7684,0.7684,0.7683,0.7683,183700002.0
2007-08-08 20:06:00,0.7684,0.7685,0.7684,0.7685,293999998.0
2007-08-08 20:07:00,0.7685,0.7685,0.7682,0.76835,357299996.0
2007-08-08 20:08:00,0.7684,0.7684,0.7682,0.7684,257599998.0
2007-08-08 20:09:00,0.76835,0.7684,0.7683,0.7683,268100001.0
2007-08-08 20:10:00,0.7683,0.7683,0.7683,0.7683,8800000.0
2007-08-08 20:11:00,0.7683,0.7683,0.7683,0.7683,78400000.0
2007-08-08 20:12:00,0.76845,0.7685,0.7684,0.7684,92600000.0
2007-08-08 20:13:00,0.7684,0.7687,0.7684,0.7687,758000002.0
2007-08-08 20:14:00,0.7687,0.7688,0.7686,0.76865,1980700011.0
2007-08-08 20:15:00,0.76865,0.7687,0.7685,0.7687,400100000.0
2007-08-08 20:16:00,0.7687,0.769,0.7687,0.7689,1161800001.0
2007-08-08 20:17:00,0.7689,0.7691,0.7688,0.7689,1446300009.0
2007-08-08 20:18:00,0.7688,0.769,0.7688,0.7688,2046499991.0
2007-08-08 20:19:00,0.7689,0.769,0.7689,0.7689,804599996.0
2007-08-08 20:20:00,0.769,0.769,0.7689,0.769,548100004.0
2007-08-08 20:21:00,0.7689,0.769,0.7688,0.769,1537900005.0
2007-08-08 20:22:00,0.769,0.7692,0.769,0.7692,407199999.0
2007-08-08 20:23:00,0.7692,0.7692,0.76895,0.769,876500000.0
2007-08-08 20:24:00,0.769,0.7691,0.76885,0.7691,522600002.0
2007-08-08 20:25:00,0.7691,0.7691,0.769,0.76905,391999999.0
2007-08-08 20:26:00,0.7691,0.7691,0.7691,0.7691,387200001.0
2007-08-08 20:27:00,0.7691,0.7691,0.769,0.76905,532899995.0
2007-08-08 20:28:00,0.7691,0.7691,0.76905,0.7691,524400000.0
2007-08-08 20:29:00,0.7691,0.7691,0.76895,0.769,1133300000.0
2007-08-08 20:30:00,0.769,0.769,0.769,0.769,60599998.0
2007-08-08 20:31:00,0.769,0.769,0.7689,0.769,843700001.0
2007-08-08 20:32:00,0.769,0.769,0.7689,0.769,661600004.0
2007-08-08 20:33:00,0.76856,0.76886,0.76844,0.76882,515700002.0
2007-08-08 20:34:00,0.769,0.769,0.7689,0.7689,108799999.0
2007-08-08 20:35:00,0.7689,0.7689,0.7688,0.7689,403799997.0
2007-08-08 20:36:00,0.7689,0.7689,0.7687,0.7689,574200000.0
2007-08-08 20:37:00,0.769,0.769,0.7688,0.7689,598399996.0
2007-08-08 20:38:00,0.7689,0.7691,0.7688,0.769,458099996.0
2007-08-08 20:39:00,0.7689,0.7689,0.7689,0.7689,1703699978.0
2007-08-08 20:40:00,0.7688,0.7688,0.7686,0.7686,1703699978.0
2007-08-08 20:41:00,0.7686,0.7687,0.7686,0.7686,267100000.0
2007-08-08 20:42:00,0.7685,0.7687,0.7685,0.7686,297499999.0
2007-08-08 20:43:00,0.7686,0.7686,0.7684,0.7686,424700005.0
2007-08-08 20:44:00,0.7686,0.7686,0.7686,0.7686,118000000.0
2007-08-08 20:45:00,0.7687,0.7688,0.7687,0.7688,64700000.0
2007-08-08 20:46:00,0.7688,0.7688,0.7686,0.7686,119599997.0
2007-08-08 20:47:00,0.7686,0.7688,0.7685,0.7686,274799999.0
2007-08-08 20:48:00,0.7685,0.7689,0.7685,0.7689,432099996.0
2007-08-08 20:49:00,0.7689,0.7689,0.7687,0.7687,308700001.0
2007-08-08 20:50:00,0.7687,0.7687,0.7687,0.7687,29800000.0
2007-08-08 20:51:00,0.7687,0.7689,0.7687,0.7689,605900001.0
2007-08-08 20:52:00,0.7689,0.7689,0.7688,0.7689,367900000.0
2007-08-08 20:53:00,0.76853,0.76854,0.76836,0.76846,360600000.0
2007-08-08 20:54:00,0.76842,0.76856,0.76842,0.76855,155800001.0
2007-08-08 20:55:00,0.7689,0.7689,0.7689,0.7689,16000000.0
2007-08-08 20:56:00,0.7689,0.7689,0.7688,0.7688,116699999.0
2007-08-08 20:57:00,0.7688,0.7689,0.7688,0.7689,36000000.0
2007-08-08 20:58:00,0.7689,0.7689,0.7687,0.7687,97599998.0
2007-08-08 20:59:00,0.7687,0.7687,0.7687,0.7687,397399994.0
2007-08-08 21:00:00,0.7687,0.7687,0.7687,0.7687,53600000.0
2007-08-08 21:01:00,0.7687,0.7687,0.7686,0.7687,75700000.0
2007-08-08 21:02:00,0.7687,0.7688,0.7687,0.7687,37500000.0
2007-08-08 21:03:00,0.7688,0.7689,0.7684,0.7684,102999999.0
2007-08-08 21:04:00,0.76849,0.76863,0.76815,0.76863,379300004.0
2007-08-08 21:05:00,0.7686,0.7686,0.7685,0.7686,257600000.0
2007-08-08 21:06:00,0.7686,0.7686,0.7681,0.7684,553600001.0
2007-08-08 21:07:00,0.7682,0.7683,0.7682,0.7683,372999998.0
2007-08-08 21:08:00,0.7683,0.7683,0.7679,0.7679,634500002.0
2007-08-08 21:09:00,0.768,0.768,0.7677,0.7679,616899997.0
2007-08-08 21:10:00,0.7679,0.768,0.7676,0.7679,615300001.0
2007-08-08 21:11:00,0.7679,0.7679,0.7673,0.7676,635699999.0
2007-08-08 21:12:00,0.7676,0.7677,0.7675,0.7676,391200000.0
2007-08-08 21:13:00,0.7676,0.7679,0.7672,0.7673,607899997.0
2007-08-08 21:14:00,0.7673,0.7674,0.7673,0.7673,419900001.0
2007-08-08 21:15:00,0.7674,0.7677,0.7673,0.7676,330799996.0
2007-08-08 21:16:00,0.7676,0.7676,0.7671,0.7672,665400005.0
2007-08-08 21:17:00,0.7673,0.7673,0.7668,0.7671,634000000.0
2007-08-08 21:18:00,0.7671,0.7672,0.7669,0.7669,516300000.0
2007-08-08 21:19:00,0.7669,0.767,0.7669,0.7669,376700001.0
2007-08-08 21:20:00,0.767,0.7672,0.767,0.7672,152500000.0
2007-08-08 21:21:00,0.7672,0.7672,0.7671,0.7672,125899999.0
2007-08-08 21:22:00,0.7672,0.7672,0.7669,0.7671,281400001.0
2007-08-08 21:23:00,0.7672,0.7672,0.7669,0.7669,65800000.0
2007-08-08 21:24:00,0.7669,0.7669,0.7665,0.7665,367699999.0
2007-08-08 21:25:00,0.7665,0.7667,0.7665,0.7667,361900000.0
2007-08-08 21:26:00,0.7667,0.7667,0.7665,0.7665,519499996.0
2007-08-08 21:27:00,0.7664,0.7668,0.766,0.7663,911600004.0
2007-08-08 21:28:00,0.7662,0.7665,0.7661,0.7662,561399998.0
2007-08-08 21:29:00,0.7662,0.7666,0.7662,0.7663,321900000.0
2007-08-08 21:30:00,0.7664,0.7665,0.7663,0.7663,195500000.0
2007-08-08 21:31:00,0.7662,0.7665,0.7662,0.7665,469699999.0
2007-08-08 21:32:00,0.7665,0.7669,0.7661,0.7667,726799997.0
2007-08-08 21:33:00,0.7667,0.767,0.7666,0.767,200100002.0
2007-08-08 21:34:00,0.7669,0.7669,0.7667,0.7667,63900000.0
2007-08-08 21:35:00,0.7667,0.7667,0.7665,0.7666,110300000.0
2007-08-08 21:36:00,0.7665,0.7666,0.7665,0.7666,37600000.0
2007-08-08 21:37:00,0.7667,0.7667,0.7665,0.7667,286599994.0
2007-08-08 21:38:00,0.7668,0.7668,0.7667,0.7668,90000000.0
2007-08-08 21:39:00,0.7668,0.7669,0.7668,0.7669,48800000.0
2007-08-08 21:40:00,0.7669,0.7672,0.7666,0.7669,251699998.0
2007-08-08 21:41:00,0.7669,0.7671,0.7668,0.7669,407199998.0
2007-08-08 21:42:00,0.7669,0.7669,0.7668,0.7668,34700001.0
2007-08-08 21:43:00,0.7669,0.767,0.7668,0.767,139300001.0
2007-08-08 21:44:00,0.767,0.767,0.767,0.767,39600000.0
2007-08-08 21:45:00,0.7666,0.7669,0.7666,0.7669,241999998.0
2007-08-08 21:46:00,0.7669,0.7671,0.7668,0.7669,393899997.0
2007-08-08 21:47:00,0.7668,0.7669,0.7666,0.7669,133200001.0
2007-08-08 21:48:00,0.7669,0.7669,0.7669,0.7669,88799998.0
2007-08-08 21:49:00,0.7671,0.7671,0.7671,0.7671,67200000.0
2007-08-08 21:50:00,0.7671,0.7671,0.7671,0.7671,43200000.0
2007-08-08 21:51:00,0.7672,0.7672,0.7672,0.7672,33600000.0
2007-08-08 21:52:00,0.7672,0.7672,0.7672,0.7672,197600003.0
2007-08-08 21:53:00,0.7672,0.7677,0.7671,0.7676,582299991.0
2007-08-08 21:54:00,0.7677,0.7684,0.7677,0.7678,494699997.0
2007-08-08 21:55:00,0.7679,0.768,0.7677,0.7678,326499997.0
2007-08-08 21:56:00,0.7678,0.7679,0.7677,0.7678,370000004.0
2007-08-08 21:57:00,0.7679,0.7679,0.7678,0.7678,113100001.0
2007-08-08 21:58:00,0.7679,0.7679,0.7678,0.7678,148700001.0
2007-08-08 21:59:00,0.7679,0.7679,0.7677,0.7678,78500000.0
2007-08-08 22:00:00,0.7678,0.7679,0.7676,0.7679,196199998.0
2007-08-08 22:01:00,0.7679,0.7679,0.7677,0.7677,63200000.0
2007-08-08 22:02:00,0.7677,0.7677,0.7675,0.7676,84900000.0
2007-08-08 22:03:00,0.76728,0.76744,0.76712,0.76722,125100000.0
2007-08-08 22:04:00,0.7676,0.7676,0.7675,0.7675,129599999.0
2007-08-08 22:05:00,0.7675,0.7675,0.7675,0.7675,64000000.0
2007-08-08 22:06:00,0.7675,0.7675,0.7674,0.7675,43999999.0
2007-08-08 22:07:00,0.7675,0.7675,0.7675,0.7675,93900000.0
2007-08-08 22:08:00,0.76703,0.76729,0.76703,0.76729,234299994.0
2007-08-08 22:09:00,0.7674,0.7674,0.7673,0.7673,10200000.0
2007-08-08 22:10:00,0.7672,0.7677,0.7672,0.7676,56100000.0
2007-08-08 22:11:00,0.7676,0.7676,0.7676,0.7676,6800000.0
2007-08-08 22:12:00,0.76757,0.76765,0.76754,0.76754,107900000.0
2007-08-08 22:13:00,0.7676,0.7676,0.7676,0.7676,19600000.0
2007-08-08 22:14:00,0.76739,0.76755,0.76736,0.76749,132200001.0
2007-08-08 22:15:00,0.7676,0.7679,0.7676,0.7679,153099997.0
2007-08-08 22:16:00,0.7679,0.7679,0.7677,0.7677,220400000.0
2007-08-08 22:17:00,0.7678,0.7679,0.7678,0.7678,58700001.0
2007-08-08 22:18:00,0.7679,0.768,0.7672,0.7676,895700002.0
2007-08-08 22:19:00,0.7676,0.7676,0.7675,0.7676,488799997.0
2007-08-08 22:20:00,0.7677,0.7677,0.7675,0.7677,308900000.0
2007-08-08 22:21:00,0.7677,0.7677,0.7677,0.7677,91199999.0
2007-08-08 22:22:00,0.7677,0.7677,0.7677,0.7677,46399999.0
2007-08-08 22:23:00,0.7677,0.7677,0.7676,0.7677,64900001.0
2007-08-08 22:24:00,0.7677,0.7677,0.7677,0.7677,79999998.0
2007-08-08 22:25:00,0.7677,0.7677,0.7676,0.7676,82899998.0
2007-08-08 22:26:00,0.7677,0.7677,0.7677,0.7677,25399999.0
2007-08-08 22:27:00,0.7677,0.7678,0.7677,0.7678,64800000.0
2007-08-08 22:28:00,0.7678,0.7679,0.7678,0.7679,125600000.0
2007-08-08 22:29:00,0.7679,0.768,0.7677,0.7677,295300000.0
2007-08-08 22:30:00,0.7676,0.768,0.7676,0.768,129400002.0
2007-08-08 22:31:00,0.768,0.768,0.7678,0.7678,267199997.0
2007-08-08 22:32:00,0.7679,0.7683,0.7679,0.7682,214400000.0
2007-08-08 22:33:00,0.7683,0.7684,0.7679,0.7682,559100002.0
2007-08-08 22:34:00,0.7682,0.7682,0.768,0.7682,126000000.0
2007-08-08 22:35:00,0.7682,0.7682,0.7681,0.7682,153400002.0
2007-08-08 22:36:00,0.7682,0.7682,0.768,0.768,75000000.0
2007-08-08 22:37:00,0.76778,0.76792,0.76773,0.76792,370200003.0
2007-08-08 22:38:00,0.76786,0.76792,0.76762,0.76773,715699998.0
2007-08-08 22:39:00,0.7681,0.7681,0.768,0.7681,34400000.0
2007-08-08 22:40:00,0.7681,0.7681,0.7681,0.7681,44000000.0
2007-08-08 22:41:00,0.768,0.7681,0.7679,0.7679,58999999.0
2007-08-08 22:42:00,0.7679,0.7679,0.7679,0.7679,45900000.0
2007-08-08 22:43:00,0.7679,0.7679,0.7677,0.7678,227600002.0
2007-08-08 22:44:00,0.7678,0.7679,0.7677,0.7679,60800000.0
2007-08-08 22:45:00,0.7678,0.7678,0.7678,0.7678,6300000.0
2007-08-08 22:46:00,0.7679,0.7679,0.7679,0.7679,6400000.0
2007-08-08 22:47:00,0.76774,0.76779,0.76764,0.76779,100200000.0
2007-08-08 22:48:00,0.7679,0.7679,0.7679,0.7679,5600000.0
2007-08-08 22:49:00,0.7679,0.7679,0.7679,0.7679,11200000.0
2007-08-08 22:50:00,0.7678,0.7679,0.7678,0.7679,132000000.0
2007-08-08 22:51:00,0.7679,0.7679,0.7679,0.7679,138400001.0
2007-08-08 22:52:00,0.7679,0.7679,0.7679,0.7679,13600000.0
2007-08-08 22:53:00,0.7679,0.7679,0.7678,0.7678,45300000.0
2007-08-08 22:54:00,0.7679,0.7679,0.7679,0.7679,31700000.0
2007-08-08 22:55:00,0.7679,0.768,0.7679,0.7679,96600000.0
2007-08-08 22:56:00,0.7679,0.768,0.7679,0.768,59000000.0
2007-08-08 22:57:00,0.7679,0.7679,0.7679,0.7679,6400000.0
2007-08-08 22:58:00,0.7679,0.7679,0.7678,0.7679,27900000.0
2007-08-08 22:59:00,0.768,0.7681,0.768,0.7681,9500000.0
2007-08-08 23:00:00,0.7681,0.7681,0.768,0.768,9500000.0
2007-08-08 23:01:00,0.768,0.768,0.768,0.768,16000000.0
2007-08-08 23:02:00,0.768,0.768,0.768,0.768,20800000.0
2007-08-08 23:03:00,0.7681,0.7682,0.7681,0.7682,35100000.0
2007-08-08 23:04:00,0.7682,0.7682,0.7682,0.7682,24700000.0
2007-08-08 23:05:00,0.7682,0.7682,0.7679,0.7679,69200000.0
2007-08-08 23:06:00,0.7679,0.7679,0.7679,0.7679,33300000.0
2007-08-08 23:07:00,0.7679,0.7679,0.7679,0.7679,36400000.0
2007-08-08 23:08:00,0.7679,0.7679,0.7676,0.7676,50800000.0
2007-08-08 23:09:00,0.7676,0.7676,0.7675,0.7675,42200000.0
2007-08-08 23:10:00,0.7675,0.7675,0.7669,0.7674,42300000.0
2007-08-08 23:11:00,0.7674,0.7675,0.7674,0.7675,19200000.0
2007-08-08 23:12:00,0.7675,0.7675,0.7675,0.7675,2400000.0
2007-08-08 23:13:00,0.7675,0.7675,0.7673,0.7675,54400000.0
2007-08-08 23:14:00,0.7674,0.7676,0.7674,0.7676,52700001.0
2007-08-08 23:15:00,0.7676,0.7676,0.7673,0.7674,185900000.0
2007-08-08 23:16:00,0.76735,0.7674,0.7669,0.76715,332199999.0
2007-08-08 23:17:00,0.7671,0.7675,0.7669,0.7675,203399999.0
2007-08-08 23:18:00,0.7675,0.7675,0.7672,0.7675,203700000.0
2007-08-08 23:19:00,0.7675,0.7676,0.7674,0.7676,107100000.0
2007-08-08 23:20:00,0.7676,0.7676,0.7676,0.7676,17600000.0
2007-08-08 23:21:00,0.76736,0.76777,0.76732,0.76777,568399994.0
2007-08-08 23:22:00,0.7678,0.7678,0.76723,0.76728,1275999997.0
2007-08-08 23:23:00,0.76729,0.76738,0.76718,0.76718,463599999.0
2007-08-08 23:24:00,0.7676,0.7676,0.7676,0.7676,16000000.0
2007-08-08 23:25:00,0.7676,0.7676,0.7676,0.7676,14400000.0
2007-08-08 23:26:00,0.7676,0.7676,0.7676,0.7676,3200000.0
2007-08-08 23:27:00,0.7676,0.7676,0.7676,0.7676,23200000.0
2007-08-08 23:28:00,0.7676,0.7676,0.7671,0.76725,101500000.0
2007-08-08 23:29:00,0.7673,0.7673,0.7671,0.7671,108200001.0
2007-08-08 23:30:00,0.7671,0.7672,0.7671,0.7672,25700000.0
2007-08-08 23:31:00,0.7671,0.7674,0.7671,0.7674,139300000.0
2007-08-08 23:32:00,0.7674,0.7674,0.7674,0.7674,5600000.0
2007-08-08 23:33:00,0.7674,0.7674,0.76735,0.76735,22100000.0
2007-08-08 23:34:00,0.7674,0.7676,0.7673,0.7675,295100003.0
2007-08-08 23:35:00,0.7675,0.7676,0.7673,0.7675,134999999.0
2007-08-08 23:36:00,0.7675,0.7675,0.7673,0.7675,112800000.0
2007-08-08 23:37:00,0.7674,0.7676,0.7674,0.7676,92800000.0
2007-08-08 23:38:00,0.7675,0.76755,0.7675,0.76755,30400000.0
2007-08-08 23:39:00,0.7675,0.7676,0.7675,0.7675,59900000.0
2007-08-08 23:40:00,0.7676,0.7676,0.76755,0.76755,32800000.0
2007-08-08 23:41:00,0.76755,0.76755,0.76745,0.76745,41600000.0
2007-08-08 23:42:00,0.7675,0.7676,0.7675,0.7676,34200000.0
2007-08-08 23:43:00,0.7676,0.7676,0.76755,0.7676,40300000.0
2007-08-08 23:44:00,0.7676,0.7676,0.7673,0.76755,121600000.0
2007-08-08 23:45:00,0.76721,0.76743,0.76709,0.7674,775699992.0
2007-08-08 23:46:00,0.7676,0.7676,0.7676,0.7676,9300000.0
2007-08-08 23:47:00,0.7675,0.7677,0.7675,0.7676,302400000.0
2007-08-08 23:48:00,0.7676,0.7677,0.7675,0.7677,107300000.0
2007-08-08 23:49:00,0.7677,0.76785,0.7676,0.7676,208799999.0
2007-08-08 23:50:00,0.7677,0.7677,0.7676,0.7677,130199996.0
2007-08-08 23:51:00,0.7677,0.7677,0.7677,0.7677,7600000.0
2007-08-08 23:52:00,0.7677,0.76785,0.7677,0.76785,30800000.0
2007-08-08 23:53:00,0.7678,0.76785,0.7678,0.76785,39200000.0
2007-08-08 23:54:00,0.7678,0.7678,0.7675,0.7676,166100000.0
2007-08-08 23:55:00,0.7676,0.7676,0.7676,0.7676,43200000.0
2007-08-08 23:56:00,0.7676,0.7676,0.7675,0.7676,44299999.0
2007-08-08 23:57:00,0.7676,0.7676,0.7676,0.7676,88000000.0
2007-08-08 23:58:00,0.7676,0.7676,0.7676,0.7676,70400000.0
2007-08-08 23:59:00,0.7676,0.7676,0.7675,0.7676,77799998.0
2007-08-09 00:00:00,0.7676,0.7676,0.7676,0.7676,161599999.0
2007-08-09 00:01:00,0.7676,0.7676,0.7676,0.7676,55199999.0
2007-08-09 00:02:00,0.7676,0.7676,0.7676,0.7676,24000000.0
2007-08-09 00:03:00,0.7676,0.76775,0.7676,0.76775,45300000.0
2007-08-09 00:04:00,0.76775,0.768,0.7677,0.768,59600000.0
2007-08-09 00:05:00,0.7678,0.76787,0.76763,0.76771,621499991.0
2007-08-09 00:06:00,0.768,0.768,0.7677,0.7677,130100000.0
2007-08-09 00:07:00,0.7678,0.768,0.7677,0.76795,106900000.0
2007-08-09 00:08:00,0.76785,0.76792,0.76765,0.7677,214600000.0
2007-08-09 00:09:00,0.7679,0.7679,0.7678,0.7678,98400000.0
2007-08-09 00:10:00,0.7679,0.7679,0.7679,0.7679,14400000.0
2007-08-09 00:11:00,0.7679,0.7681,0.7679,0.7681,102700000.0
2007-08-09 00:12:00,0.768,0.7681,0.7679,0.7679,105000000.0
2007-08-09 00:13:00,0.7679,0.7679,0.7677,0.7677,152099997.0
2007-08-09 00:14:00,0.7678,0.7679,0.7677,0.7677,208700003.0
2007-08-09 00:15:00,0.7677,0.7678,0.7676,0.7678,122699999.0
2007-08-09 00:16:00,0.7678,0.7678,0.7675,0.7675,188099999.0
2007-08-09 00:17:00,0.7676,0.7676,0.7676,0.7676,16600000.0
2007-08-09 00:18:00,0.76721,0.76744,0.76709,0.76727,709499997.0
2007-08-09 00:19:00,0.7676,0.7676,0.7676,0.7676,26400000.0
2007-08-09 00:20:00,0.76732,0.76747,0.76727,0.76731,1678700002.0
2007-08-09 00:21:00,0.7676,0.7679,0.7676,0.7679,366100000.0
2007-08-09 00:22:00,0.76765,0.76777,0.76748,0.76754,583399998.0
2007-08-09 00:23:00,0.7679,0.7679,0.7678,0.7678,24700000.0
2007-08-09 00:24:00,0.7678,0.7678,0.7678,0.7678,115400001.0
2007-08-09 00:25:00,0.76746,0.76775,0.76746,0.76758,625899993.0
2007-08-09 00:26:00,0.7678,0.7678,0.7677,0.7677,61000000.0
2007-08-09 00:27:00,0.7677,0.7677,0.7676,0.7677,182700000.0
2007-08-09 00:28:00,0.7677,0.7677,0.7677,0.7677,13500000.0
2007-08-09 00:29:00,0.76755,0.76756,0.76712,0.76712,116000000.0
2007-08-09 00:30:00,0.7677,0.7677,0.7676,0.7677,84399997.0
2007-08-09 00:31:00,0.7676,0.7677,0.7675,0.7675,142099994.0
2007-08-09 00:32:00,0.7677,0.7677,0.7675,0.7676,133799997.0
2007-08-09 00:33:00,0.7675,0.7675,0.7675,0.7675,128900002.0
2007-08-09 00:34:00,0.7675,0.7675,0.76745,0.76745,173699999.0
2007-08-09 00:35:00,0.7675,0.7675,0.76745,0.76745,38400000.0
2007-08-09 00:36:00,0.7675,0.7675,0.7673,0.7675,338600004.0
2007-08-09 00:37:00,0.7675,0.7676,0.7675,0.7676,217500002.0
2007-08-09 00:38:00,0.7676,0.7677,0.7676,0.7677,118899999.0
2007-08-09 00:39:00,0.76746,0.7675,0.76727,0.7673,151199995.0
2007-08-09 00:40:00,0.7677,0.7678,0.7676,0.7678,137600000.0
2007-08-09 00:41:00,0.7678,0.7678,0.7673,0.7674,801900001.0
2007-08-09 00:42:00,0.7674,0.7675,0.7672,0.7672,653100003.0
2007-08-09 00:43:00,0.7672,0.7674,0.767,0.7672,906099990.0
2007-08-09 00:44:00,0.7672,0.7674,0.767,0.7672,506500002.0
2007-08-09 00:45:00,0.7666,0.7692,0.7666,0.769,1622599992.0
2007-08-09 00:46:00,0.769,0.7693,0.7683,0.7693,1899500000.0
2007-08-09 00:47:00,0.7694,0.7698,0.7689,0.7695,1006499997.0
2007-08-09 00:48:00,0.7696,0.7696,0.7687,0.7689,934600004.0
2007-08-09 00:49:00,0.7689,0.7692,0.7689,0.7692,427200000.0
2007-08-09 00:50:00,0.7692,0.7694,0.769,0.7694,493999998.0
2007-08-09 00:51:00,0.7694,0.7695,0.7694,0.7695,123900000.0
2007-08-09 00:52:00,0.7695,0.7701,0.7694,0.7699,880799998.0
2007-08-09 00:53:00,0.77,0.7702,0.7692,0.7701,1186800001.0
2007-08-09 00:54:00,0.7701,0.7702,0.7698,0.7698,436499999.0
2007-08-09 00:55:00,0.7698,0.7698,0.7696,0.7697,480299997.0
2007-08-09 00:56:00,0.7697,0.7698,0.7697,0.7698,388299999.0
2007-08-09 00:57:00,0.7699,0.77,0.7698,0.77,673499999.0
2007-08-09 00:58:00,0.77,0.7702,0.77,0.7701,666199997.0
2007-08-09 00:59:00,0.7699,0.77,0.7698,0.7698,500300002.0
2007-08-09 01:00:00,0.7698,0.7699,0.7698,0.7699,638499999.0
2007-08-09 01:01:00,0.7699,0.7699,0.7696,0.7697,740800001.0
2007-08-09 01:02:00,0.7698,0.7699,0.7698,0.7698,248699997.0
2007-08-09 01:03:00,0.7698,0.7698,0.769,0.769,164000001.0
2007-08-09 01:04:00,0.7691,0.7696,0.7691,0.7694,677299998.0
2007-08-09 01:05:00,0.7694,0.7695,0.7693,0.7694,776300006.0
2007-08-09 01:06:00,0.7694,0.7695,0.7694,0.7694,394799998.0
2007-08-09 01:07:00,0.7694,0.7696,0.7693,0.7696,700500011.0
2007-08-09 01:08:00,0.7695,0.7697,0.7695,0.7697,370900001.0
2007-08-09 01:09:00,0.7697,0.7698,0.7696,0.7696,245200003.0
2007-08-09 01:10:00,0.7697,0.7697,0.7697,0.7697,12800000.0
2007-08-09 01:11:00,0.7697,0.7697,0.7694,0.7695,459600002.0
2007-08-09 01:12:00,0.7695,0.7695,0.7693,0.7695,457200000.0
2007-08-09 01:13:00,0.7695,0.7695,0.7693,0.7693,171700001.0
2007-08-09 01:14:00,0.7693,0.7695,0.769,0.7691,503199996.0
2007-08-09 01:15:00,0.7691,0.7693,0.769,0.7691,813199994.0
2007-08-09 01:16:00,0.7691,0.7694,0.7691,0.7694,909799994.0
2007-08-09 01:17:00,0.7694,0.7694,0.7693,0.7693,188500001.0
2007-08-09 01:18:00,0.7693,0.7694,0.7693,0.7694,65600000.0
2007-08-09 01:19:00,0.7694,0.7694,0.7692,0.7692,260999997.0
2007-08-09 01:20:00,0.7692,0.7693,0.7691,0.7693,287499998.0
2007-08-09 01:21:00,0.7692,0.7693,0.7692,0.7693,16800000.0
2007-08-09 01:22:00,0.7693,0.7694,0.7693,0.7693,144800000.0
2007-08-09 01:23:00,0.7693,0.7693,0.7693,0.7693,12000000.0
2007-08-09 01:24:00,0.7693,0.7693,0.7693,0.7693,129200000.0
2007-08-09 01:25:00,0.7693,0.7693,0.7692,0.7692,164000000.0
2007-08-09 01:26:00,0.7692,0.7693,0.7692,0.7693,199300000.0
2007-08-09 01:27:00,0.7693,0.7693,0.7692,0.7693,82100002.0
2007-08-09 01:28:00,0.76885,0.76907,0.76876,0.76897,179499999.0
2007-08-09 01:29:00,0.7693,0.7693,0.76895,0.76895,705900003.0
2007-08-09 01:30:00,0.76895,0.7691,0.7689,0.7691,411100003.0
2007-08-09 01:31:00,0.7691,0.7691,0.7689,0.769,565999997.0
2007-08-09 01:32:00,0.769,0.7691,0.769,0.7691,118800000.0
2007-08-09 01:33:00,0.7691,0.7691,0.76905,0.76905,12000000.0
2007-08-09 01:34:00,0.7691,0.7691,0.7689,0.7691,614900004.0
2007-08-09 01:35:00,0.7691,0.7692,0.7691,0.7692,186600000.0
2007-08-09 01:36:00,0.7692,0.7693,0.7692,0.7693,138600000.0
2007-08-09 01:37:00,0.7693,0.7693,0.7693,0.7693,24000000.0
2007-08-09 01:38:00,0.7693,0.7693,0.7693,0.7693,8000000.0
2007-08-09 01:39:00,0.7693,0.7693,0.76915,0.76915,47600000.0
2007-08-09 01:40:00,0.76915,0.7693,0.769,0.7692,325500000.0
2007-08-09 01:41:00,0.7692,0.7693,0.7692,0.7692,200899997.0
2007-08-09 01:42:00,0.7692,0.7692,0.7691,0.7691,135600000.0
2007-08-09 01:43:00,0.7691,0.7692,0.7688,0.7689,374999998.0
2007-08-09 01:44:00,0.7689,0.76915,0.7689,0.7691,139999999.0
2007-08-09 01:45:00,0.7691,0.7691,0.769,0.769,70399999.0
2007-08-09 01:46:00,0.7691,0.7691,0.7689,0.7689,517600001.0
2007-08-09 01:47:00,0.7689,0.7691,0.7688,0.7691,226400001.0
2007-08-09 01:48:00,0.7691,0.7691,0.7691,0.7691,27900000.0
2007-08-09 01:49:00,0.7691,0.7691,0.76885,0.7689,249299999.0
2007-08-09 01:50:00,0.7689,0.769,0.7689,0.769,152800000.0
2007-08-09 01:51:00,0.769,0.769,0.769,0.769,51300001.0
2007-08-09 01:52:00,0.769,0.769,0.7689,0.76895,196000001.0
2007-08-09 01:53:00,0.769,0.769,0.769,0.769,106500000.0
2007-08-09 01:54:00,0.769,0.769,0.769,0.769,18700001.0
2007-08-09 01:55:00,0.769,0.7691,0.76895,0.76905,355500001.0
2007-08-09 01:56:00,0.76905,0.7691,0.76905,0.7691,88000000.0
2007-08-09 01:57:00,0.7691,0.7691,0.7691,0.7691,66600000.0
2007-08-09 01:58:00,0.7691,0.7691,0.7688,0.7689,639799992.0
2007-08-09 01:59:00,0.7689,0.769,0.7689,0.769,301700004.0
2007-08-09 02:00:00,0.769,0.769,0.769,0.769,50700000.0
2007-08-09 02:01:00,0.769,0.7691,0.769,0.769,333699996.0
2007-08-09 02:02:00,0.769,0.769,0.76895,0.76895,67999998.0
2007-08-09 02:03:00,0.769,0.7692,0.76885,0.7691,958099995.0
2007-08-09 02:04:00,0.7692,0.7693,0.7691,0.7693,127900000.0
2007-08-09 02:05:00,0.7693,0.7699,0.7692,0.7699,1439900003.0
2007-08-09 02:06:00,0.7699,0.77,0.7699,0.77,824699996.0
2007-08-09 02:07:00,0.77,0.77,0.7696,0.7697,501600002.0
2007-08-09 02:08:00,0.7697,0.7701,0.7697,0.7699,508100005.0
2007-08-09 02:09:00,0.7699,0.7699,0.7697,0.7697,322699996.0
2007-08-09 02:10:00,0.7697,0.7698,0.7697,0.76975,262300001.0
2007-08-09 02:11:00,0.7698,0.7698,0.7696,0.7697,201799994.0
2007-08-09 02:12:00,0.7697,0.7697,0.7697,0.7697,193199994.0
2007-08-09 02:13:00,0.7697,0.77,0.7697,0.77,244600001.0
2007-08-09 02:14:00,0.77,0.77,0.7697,0.7699,446399998.0
2007-08-09 02:15:00,0.7699,0.77,0.7698,0.76995,885299988.0
2007-08-09 02:16:00,0.77,0.77,0.7697,0.77,697200008.0
2007-08-09 02:17:00,0.77,0.77,0.7699,0.7699,109400002.0
2007-08-09 02:18:00,0.7699,0.7699,0.7698,0.76985,563500005.0
2007-08-09 02:19:00,0.7699,0.7699,0.7699,0.7699,220400002.0
2007-08-09 02:20:00,0.7699,0.7699,0.76975,0.7698,499000000.0
2007-08-09 02:21:00,0.7698,0.7698,0.76975,0.76975,136000002.0
2007-08-09 02:22:00,0.7698,0.77,0.76975,0.7699,205700000.0
2007-08-09 02:23:00,0.7699,0.7699,0.7699,0.7699,198400002.0
2007-08-09 02:24:00,0.7699,0.7699,0.7698,0.7698,300199992.0
2007-08-09 02:25:00,0.7698,0.7701,0.7698,0.7698,1446799992.0
2007-08-09 02:26:00,0.77,0.77,0.7699,0.7699,288599996.0
2007-08-09 02:27:00,0.7699,0.7699,0.7699,0.7699,81600003.0
2007-08-09 02:28:00,0.7699,0.77,0.7699,0.77,387700002.0
2007-08-09 02:29:00,0.77,0.77,0.7698,0.77,552299996.0
2007-08-09 02:30:00,0.77,0.77,0.7699,0.7699,318600006.0
2007-08-09 02:31:00,0.7699,0.7699,0.7699,0.7699,114200004.0
2007-08-09 02:32:00,0.7699,0.7699,0.7696,0.7696,759200000.0
2007-08-09 02:33:00,0.7698,0.7698,0.7696,0.7697,501299996.0
2007-08-09 02:34:00,0.76965,0.7698,0.7696,0.7697,477199995.0
2007-08-09 02:35:00,0.7697,0.7697,0.7696,0.7697,370199999.0
2007-08-09 02:36:00,0.7697,0.7697,0.7697,0.7697,33600000.0
2007-08-09 02:37:00,0.7697,0.7697,0.7697,0.7697,506399997.0
2007-08-09 02:38:00,0.7697,0.7697,0.7697,0.7697,671300011.0
2007-08-09 02:39:00,0.7697,0.7697,0.7696,0.7696,111500001.0
2007-08-09 02:40:00,0.7697,0.7698,0.7696,0.7698,690999999.0
2007-08-09 02:41:00,0.7697,0.7698,0.7696,0.7696,265600000.0
2007-08-09 02:42:00,0.7697,0.7697,0.7697,0.7697,35700000.0
2007-08-09 02:43:00,0.7697,0.7697,0.76965,0.76965,130600001.0
2007-08-09 02:44:00,0.76965,0.7697,0.7696,0.7696,225200002.0
2007-08-09 02:45:00,0.7697,0.7697,0.7696,0.7697,186999993.0
2007-08-09 02:46:00,0.7697,0.7697,0.7697,0.7697,181999995.0
2007-08-09 02:47:00,0.7697,0.7697,0.7697,0.7697,226400006.0
2007-08-09 02:48:00,0.7697,0.7697,0.7697,0.7697,88200000.0
2007-08-09 02:49:00,0.7697,0.7697,0.7697,0.7697,64000000.0
2007-08-09 02:50:00,0.7697,0.7698,0.7697,0.7698,117400000.0
2007-08-09 02:51:00,0.7698,0.7698,0.7698,0.7698,18000000.0
2007-08-09 02:52:00,0.7698,0.7698,0.7696,0.7697,324500008.0
2007-08-09 02:53:00,0.7697,0.7697,0.7697,0.7697,70000000.0
2007-08-09 02:54:00,0.7697,0.7697,0.7697,0.7697,76800000.0
2007-08-09 02:55:00,0.7697,0.7698,0.7697,0.7698,273999992.0
2007-08-09 02:56:00,0.7697,0.7698,0.7697,0.7698,136000002.0
2007-08-09 02:57:00,0.7698,0.7698,0.7696,0.7697,136700000.0
2007-08-09 02:58:00,0.7697,0.7697,0.7696,0.7697,459500008.0
2007-08-09 02:59:00,0.7697,0.7697,0.7697,0.7697,43600000.0
2007-08-09 03:00:00,0.7697,0.7697,0.76965,0.76965,86800000.0
2007-08-09 03:01:00,0.7697,0.7697,0.7697,0.7697,25500000.0
2007-08-09 03:02:00,0.7697,0.7697,0.76917,0.76917,53199999.0
2007-08-09 03:03:00,0.76898,0.76937,0.76898,0.76937,72199997.0
2007-08-09 03:04:00,0.7697,0.7697,0.7697,0.7697,25500000.0
2007-08-09 03:05:00,0.7697,0.7697,0.7697,0.7697,20000000.0
2007-08-09 03:06:00,0.76965,0.7697,0.7696,0.7697,199900003.0
2007-08-09 03:07:00,0.7697,0.7697,0.7693,0.7696,324600004.0
2007-08-09 03:08:00,0.76955,0.76955,0.7694,0.7695,603899991.0
2007-08-09 03:09:00,0.7694,0.7695,0.769,0.7692,791299995.0
2007-08-09 03:10:00,0.7692,0.7693,0.769,0.7691,976900008.0
2007-08-09 03:11:00,0.7691,0.7691,0.76885,0.7689,849100002.0
2007-08-09 03:12:00,0.7689,0.7689,0.7687,0.7687,1010599999.0
2007-08-09 03:13:00,0.7687,0.7688,0.7683,0.7686,1537900008.0
2007-08-09 03:14:00,0.7686,0.7686,0.7681,0.7681,1987800013.0
2007-08-09 03:15:00,0.7681,0.76845,0.7681,0.76845,949999993.0
2007-08-09 03:16:00,0.76845,0.7686,0.76825,0.7685,878899987.0
2007-08-09 03:17:00,0.7684,0.7684,0.7684,0.7684,99399999.0
2007-08-09 03:18:00,0.7684,0.7684,0.7682,0.7682,189400003.0
2007-08-09 03:19:00,0.7683,0.7684,0.7683,0.7684,295999999.0
2007-08-09 03:20:00,0.7684,0.7684,0.7684,0.7684,187999998.0
2007-08-09 03:21:00,0.7684,0.7684,0.7682,0.7684,595899997.0
2007-08-09 03:22:00,0.7683,0.7684,0.7682,0.7684,237700004.0
2007-08-09 03:23:00,0.7683,0.7684,0.7682,0.7683,914000002.0
2007-08-09 03:24:00,0.7683,0.7683,0.768,0.7683,1136299995.0
2007-08-09 03:25:00,0.7683,0.7683,0.768,0.7681,867500000.0
2007-08-09 03:26:00,0.7681,0.7682,0.7677,0.7677,1811099998.0
2007-08-09 03:27:00,0.7677,0.768,0.7677,0.7677,912100007.0
2007-08-09 03:28:00,0.7677,0.768,0.7676,0.768,359999997.0
2007-08-09 03:29:00,0.768,0.7684,0.768,0.7682,599699995.0
2007-08-09 03:30:00,0.7682,0.7684,0.7674,0.7683,1262299999.0
2007-08-09 03:31:00,0.7683,0.7684,0.768,0.7683,1092499990.0
2007-08-09 03:32:00,0.7683,0.7683,0.7677,0.7677,1069200002.0
2007-08-09 03:33:00,0.7677,0.7677,0.76695,0.7673,1479499999.0
2007-08-09 03:34:00,0.7673,0.7677,0.7672,0.7674,1481099994.0
2007-08-09 03:35:00,0.7674,0.7675,0.7673,0.7674,658500001.0
2007-08-09 03:36:00,0.7674,0.7677,0.7674,0.7677,1347699995.0
2007-08-09 03:37:00,0.7677,0.7677,0.7673,0.7674,782100007.0
2007-08-09 03:38:00,0.7674,0.7675,0.7672,0.7672,835599994.0
2007-08-09 03:39:00,0.7673,0.7673,0.767,0.7671,710299992.0
2007-08-09 03:40:00,0.7671,0.7673,0.767,0.7672,1325900004.0
2007-08-09 03:41:00,0.7671,0.7673,0.7671,0.7671,612800000.0
2007-08-09 03:42:00,0.7671,0.7673,0.7671,0.7673,189600000.0
2007-08-09 03:43:00,0.7673,0.7674,0.7672,0.7672,319499995.0
2007-08-09 03:44:00,0.7673,0.7673,0.7673,0.7673,144499999.0
2007-08-09 03:45:00,0.7673,0.7673,0.7673,0.7673,78800000.0
2007-08-09 03:46:00,0.7673,0.7674,0.7673,0.7674,195600001.0
2007-08-09 03:47:00,0.7673,0.7674,0.7673,0.7674,183400000.0
2007-08-09 03:48:00,0.7673,0.7674,0.7673,0.7673,213000001.0
2007-08-09 03:49:00,0.7673,0.7673,0.7671,0.7672,395700000.0
2007-08-09 03:50:00,0.7672,0.7672,0.7671,0.7671,544900000.0
2007-08-09 03:51:00,0.7671,0.7671,0.7671,0.7671,220800000.0
2007-08-09 03:52:00,0.7671,0.7672,0.7671,0.7672,330800000.0
2007-08-09 03:53:00,0.7672,0.7674,0.7671,0.7672,303700000.0
2007-08-09 03:54:00,0.7673,0.7675,0.7672,0.7675,496100002.0
2007-08-09 03:55:00,0.7675,0.7675,0.7674,0.7675,565099994.0
2007-08-09 03:56:00,0.7675,0.7675,0.7675,0.7675,205100000.0
2007-08-09 03:57:00,0.7675,0.7675,0.7673,0.7673,92600002.0
2007-08-09 03:58:00,0.7674,0.7676,0.7674,0.7675,250999998.0
2007-08-09 03:59:00,0.7675,0.7675,0.7675,0.7675,113700001.0
2007-08-09 04:00:00,0.76715,0.76734,0.76701,0.76717,174300000.0
2007-08-09 04:01:00,0.7675,0.7675,0.7674,0.7675,182600000.0
2007-08-09 04:02:00,0.7675,0.7675,0.7675,0.7675,206400000.0
2007-08-09 04:03:00,0.7675,0.7675,0.7673,0.7675,585700000.0
2007-08-09 04:04:00,0.7674,0.7674,0.7673,0.7674,398100001.0
2007-08-09 04:05:00,0.7673,0.7674,0.7673,0.7673,81300000.0
2007-08-09 04:06:00,0.7674,0.7674,0.7672,0.7673,83000000.0
2007-08-09 04:07:00,0.7674,0.7674,0.7673,0.7673,56800000.0
2007-08-09 04:08:00,0.7673,0.7675,0.7673,0.7675,226600000.0
2007-08-09 04:09:00,0.7675,0.7678,0.7674,0.7678,406999997.0
2007-08-09 04:10:00,0.7678,0.7683,0.7677,0.7679,480699998.0
2007-08-09 04:11:00,0.7679,0.7681,0.7676,0.7679,466300001.0
2007-08-09 04:12:00,0.7679,0.7681,0.7678,0.768,643800004.0
2007-08-09 04:13:00,0.768,0.768,0.7679,0.768,299699998.0
2007-08-09 04:14:00,0.768,0.7682,0.7679,0.768,585100002.0
2007-08-09 04:15:00,0.768,0.768,0.7679,0.768,321000000.0
2007-08-09 04:16:00,0.768,0.768,0.768,0.768,48000000.0
2007-08-09 04:17:00,0.768,0.768,0.7678,0.768,475700003.0
2007-08-09 04:18:00,0.768,0.768,0.7679,0.768,144800001.0
2007-08-09 04:19:00,0.76774,0.76774,0.76766,0.76766,38400002.0
2007-08-09 04:20:00,0.768,0.768,0.768,0.768,102900000.0
2007-08-09 04:21:00,0.768,0.7682,0.7679,0.7682,522900002.0
2007-08-09 04:22:00,0.7682,0.7682,0.768,0.768,142999999.0
2007-08-09 04:23:00,0.768,0.7681,0.768,0.7681,166999998.0
2007-08-09 04:24:00,0.7681,0.7681,0.768,0.768,113000001.0
2007-08-09 04:25:00,0.7679,0.7679,0.7678,0.7678,174200003.0
2007-08-09 04:26:00,0.7678,0.7678,0.7678,0.7678,133600002.0
2007-08-09 04:27:00,0.7679,0.7679,0.7679,0.7679,38800000.0
2007-08-09 04:28:00,0.7679,0.7679,0.7679,0.7679,12700000.0
2007-08-09 04:29:00,0.7679,0.768,0.7679,0.768,312200004.0
2007-08-09 04:30:00,0.768,0.7683,0.7679,0.768,630600001.0
2007-08-09 04:31:00,0.7681,0.7681,0.768,0.7681,51499999.0
2007-08-09 04:32:00,0.7681,0.7681,0.7681,0.7681,53500000.0
2007-08-09 04:33:00,0.768,0.7683,0.768,0.768,295000002.0
2007-08-09 04:34:00,0.7681,0.7682,0.7681,0.7682,132800001.0
2007-08-09 04:35:00,0.7682,0.7684,0.768,0.768,909499998.0
2007-08-09 04:36:00,0.7681,0.7681,0.768,0.768,91200000.0
2007-08-09 04:37:00,0.7681,0.7681,0.7681,0.7681,365300000.0
2007-08-09 04:38:00,0.7681,0.7681,0.768,0.768,180800002.0
2007-08-09 04:39:00,0.7679,0.768,0.7679,0.768,108200004.0
2007-08-09 04:40:00,0.768,0.768,0.768,0.768,104200004.0
2007-08-09 04:41:00,0.768,0.7681,0.7679,0.7681,119900000.0
2007-08-09 04:42:00,0.7681,0.7681,0.768,0.7681,56000001.0
2007-08-09 04:43:00,0.7681,0.7681,0.768,0.7681,212499999.0
2007-08-09 04:44:00,0.7681,0.7682,0.768,0.7681,315800000.0
2007-08-09 04:45:00,0.7681,0.7681,0.768,0.768,96400000.0
2007-08-09 04:46:00,0.7681,0.7681,0.7681,0.7681,148700000.0
2007-08-09 04:47:00,0.7681,0.7681,0.7681,0.7681,19100000.0
2007-08-09 04:48:00,0.768,0.7681,0.7679,0.7679,55599999.0
2007-08-09 04:49:00,0.7679,0.7679,0.7678,0.7678,76200000.0
2007-08-09 04:50:00,0.7679,0.768,0.7679,0.768,83100000.0
2007-08-09 04:51:00,0.7679,0.768,0.7679,0.768,166500003.0
2007-08-09 04:52:00,0.768,0.768,0.7678,0.7678,124899998.0
2007-08-09 04:53:00,0.7679,0.7679,0.7679,0.7679,88700000.0
2007-08-09 04:54:00,0.7679,0.7679,0.7678,0.7678,153899998.0
2007-08-09 04:55:00,0.7679,0.7679,0.7678,0.7678,96999999.0
2007-08-09 04:56:00,0.7679,0.7679,0.7679,0.7679,118899996.0
2007-08-09 04:57:00,0.7679,0.7679,0.7678,0.7678,232399996.0
2007-08-09 04:58:00,0.768,0.7681,0.768,0.7681,102500000.0
2007-08-09 04:59:00,0.7681,0.7681,0.7679,0.7679,270799999.0
2007-08-09 05:00:00,0.7679,0.7679,0.7678,0.7678,230400002.0
2007-08-09 05:01:00,0.7678,0.7679,0.7675,0.76765,805600004.0
2007-08-09 05:02:00,0.76765,0.7677,0.76765,0.7677,61800000.0
2007-08-09 05:03:00,0.76765,0.7677,0.76765,0.7677,87900000.0
2007-08-09 05:04:00,0.7677,0.7677,0.7677,0.7677,143800000.0
2007-08-09 05:05:00,0.7677,0.7678,0.7677,0.7678,188799999.0
2007-08-09 05:06:00,0.7678,0.7678,0.76765,0.76765,128000001.0
2007-08-09 05:07:00,0.7677,0.7677,0.76765,0.7677,72800000.0
2007-08-09 05:08:00,0.7677,0.7679,0.7677,0.7679,262900001.0
2007-08-09 05:09:00,0.768,0.768,0.7678,0.7678,176100002.0
2007-08-09 05:10:00,0.7678,0.7679,0.7678,0.7679,66100000.0
2007-08-09 05:11:00,0.7679,0.768,0.7678,0.768,310299997.0
2007-08-09 05:12:00,0.768,0.768,0.7679,0.7679,54200000.0
2007-08-09 05:13:00,0.7679,0.7679,0.7679,0.7679,61600000.0
2007-08-09 05:14:00,0.7679,0.7679,0.7679,0.7679,88600000.0
2007-08-09 05:15:00,0.7679,0.768,0.7678,0.768,206900000.0
2007-08-09 05:16:00,0.768,0.768,0.7678,0.7679,275299998.0
2007-08-09 05:17:00,0.7679,0.768,0.7677,0.768,800600004.0
2007-08-09 05:18:00,0.768,0.768,0.7678,0.7679,193400000.0
2007-08-09 05:19:00,0.7679,0.7679,0.7678,0.7679,107199999.0
2007-08-09 05:20:00,0.76785,0.7679,0.76785,0.7679,88700001.0
2007-08-09 05:21:00,0.7679,0.768,0.7677,0.7677,172599998.0
2007-08-09 05:22:00,0.7677,0.7678,0.7677,0.7678,111500003.0
2007-08-09 05:23:00,0.7678,0.7678,0.7678,0.7678,88800000.0
2007-08-09 05:24:00,0.7678,0.7679,0.7677,0.7677,225000001.0
2007-08-09 05:25:00,0.7677,0.7678,0.7677,0.7677,111799999.0
2007-08-09 05:26:00,0.7678,0.7678,0.7677,0.7678,92600001.0
2007-08-09 05:27:00,0.7678,0.7679,0.7677,0.7677,232499999.0
2007-08-09 05:28:00,0.7678,0.7679,0.7677,0.7677,141299997.0
2007-08-09 05:29:00,0.7678,0.7678,0.7677,0.7677,44900000.0
2007-08-09 05:30:00,0.7677,0.7679,0.7677,0.7679,153700002.0
2007-08-09 05:31:00,0.7679,0.7679,0.7678,0.7678,39100000.0
2007-08-09 05:32:00,0.7678,0.7679,0.7678,0.7679,98100000.0
2007-08-09 05:33:00,0.7679,0.768,0.7679,0.7679,200600000.0
2007-08-09 05:34:00,0.7679,0.7679,0.7678,0.7679,149700000.0
2007-08-09 05:35:00,0.7678,0.7679,0.7678,0.7679,96500002.0
2007-08-09 05:36:00,0.7679,0.7679,0.7678,0.7679,91700001.0
2007-08-09 05:37:00,0.7679,0.768,0.7679,0.768,103800000.0
2007-08-09 05:38:00,0.76746,0.76759,0.76745,0.76748,97900003.0
2007-08-09 05:39:00,0.768,0.768,0.7678,0.7678,105099999.0
2007-08-09 05:40:00,0.7679,0.7679,0.7678,0.7678,206200001.0
2007-08-09 05:41:00,0.7679,0.768,0.7679,0.7679,175000003.0
2007-08-09 05:42:00,0.7679,0.7679,0.7675,0.7678,524899997.0
2007-08-09 05:43:00,0.7678,0.7678,0.7674,0.7675,284500000.0
2007-08-09 05:44:00,0.7675,0.7675,0.7675,0.7675,177900000.0
2007-08-09 05:45:00,0.7675,0.7677,0.7675,0.7677,401299995.0
2007-08-09 05:46:00,0.7676,0.7678,0.7676,0.7678,134100004.0
2007-08-09 05:47:00,0.7678,0.7679,0.7677,0.7677,551400004.0
2007-08-09 05:48:00,0.7678,0.7678,0.7677,0.7678,88800002.0
2007-08-09 05:49:00,0.7678,0.7678,0.7678,0.7678,96100000.0
2007-08-09 05:50:00,0.7678,0.768,0.7678,0.768,147600000.0
2007-08-09 05:51:00,0.768,0.768,0.7679,0.7679,147600000.0
2007-08-09 05:52:00,0.7679,0.768,0.7679,0.7679,145399999.0
2007-08-09 05:53:00,0.7679,0.768,0.7679,0.768,137500001.0
2007-08-09 05:54:00,0.768,0.768,0.7679,0.7679,70000002.0
2007-08-09 05:55:00,0.76735,0.76757,0.76709,0.76757,90399999.0
2007-08-09 05:56:00,0.76768,0.76779,0.76768,0.76777,70200000.0
2007-08-09 05:57:00,0.76763,0.7678,0.76742,0.76772,474999999.0
2007-08-09 05:58:00,0.768,0.768,0.768,0.768,50800000.0
2007-08-09 05:59:00,0.768,0.768,0.768,0.768,35200000.0
2007-08-09 06:00:00,0.768,0.768,0.7679,0.7679,108900000.0
2007-08-09 06:01:00,0.768,0.768,0.7679,0.7679,88000000.0
2007-08-09 06:02:00,0.768,0.7681,0.7679,0.768,453199995.0
2007-08-09 06:03:00,0.768,0.7682,0.768,0.768,313999999.0
2007-08-09 06:04:00,0.768,0.7681,0.7679,0.768,479000000.0
2007-08-09 06:05:00,0.7679,0.768,0.7679,0.768,273500000.0
2007-08-09 06:06:00,0.768,0.768,0.768,0.768,421599997.0
2007-08-09 06:07:00,0.768,0.768,0.76785,0.76785,146899999.0
2007-08-09 06:08:00,0.76785,0.7679,0.7678,0.7679,149300000.0
2007-08-09 06:09:00,0.7679,0.7679,0.7679,0.7679,36000000.0
2007-08-09 06:10:00,0.7679,0.7679,0.76785,0.76785,51200000.0
2007-08-09 06:11:00,0.7679,0.7679,0.7679,0.7679,92000000.0
2007-08-09 06:12:00,0.7679,0.768,0.7678,0.768,564999995.0
2007-08-09 06:13:00,0.7679,0.768,0.7679,0.768,238500001.0
2007-08-09 06:14:00,0.768,0.768,0.768,0.768,25400000.0
2007-08-09 06:15:00,0.768,0.768,0.7679,0.7679,157500002.0
2007-08-09 06:16:00,0.7679,0.7679,0.7679,0.7679,26400000.0
2007-08-09 06:17:00,0.7679,0.7679,0.7679,0.7679,35200000.0
2007-08-09 06:18:00,0.76763,0.76765,0.7674,0.76758,446199997.0
2007-08-09 06:19:00,0.7679,0.7679,0.7679,0.7679,46400000.0
2007-08-09 06:20:00,0.7679,0.7679,0.7679,0.7679,12800000.0
2007-08-09 06:21:00,0.7675,0.7678,0.76745,0.76758,259100000.0
2007-08-09 06:22:00,0.7679,0.7679,0.7679,0.7679,36000000.0
2007-08-09 06:23:00,0.7679,0.7679,0.7677,0.7677,405099998.0
2007-08-09 06:24:00,0.7677,0.7677,0.7677,0.7677,191200000.0
2007-08-09 06:25:00,0.7678,0.7678,0.7677,0.7677,569700000.0
2007-08-09 06:26:00,0.7677,0.7678,0.7677,0.7678,180000000.0
2007-08-09 06:27:00,0.7678,0.768,0.7678,0.7679,301800000.0
2007-08-09 06:28:00,0.7679,0.7679,0.7678,0.7679,128899998.0
2007-08-09 06:29:00,0.7679,0.768,0.7679,0.768,328399998.0
2007-08-09 06:30:00,0.7679,0.768,0.7678,0.7678,190500002.0
2007-08-09 06:31:00,0.7678,0.768,0.7678,0.7679,112500002.0
2007-08-09 06:32:00,0.7679,0.7679,0.7678,0.7679,377200003.0
2007-08-09 06:33:00,0.7679,0.768,0.7678,0.768,492000000.0
2007-08-09 06:34:00,0.768,0.768,0.7679,0.7679,609699992.0
2007-08-09 06:35:00,0.768,0.7683,0.7679,0.7681,1301199996.0
2007-08-09 06:36:00,0.7682,0.7682,0.76805,0.76805,187199999.0
2007-08-09 06:37:00,0.7682,0.7682,0.7681,0.7682,263399999.0
2007-08-09 06:38:00,0.7682,0.7682,0.7682,0.7682,96400003.0
2007-08-09 06:39:00,0.7682,0.7682,0.7679,0.7681,460399991.0
2007-08-09 06:40:00,0.7681,0.7682,0.768,0.7681,606499997.0
2007-08-09 06:41:00,0.7682,0.7683,0.7682,0.7683,236899999.0
2007-08-09 06:42:00,0.7683,0.7684,0.7682,0.7684,165300001.0
2007-08-09 06:43:00,0.7683,0.7684,0.7683,0.7684,352700003.0
2007-08-09 06:44:00,0.7684,0.7684,0.7683,0.7684,176500002.0
2007-08-09 06:45:00,0.7684,0.7685,0.7683,0.7684,485500002.0
2007-08-09 06:46:00,0.7683,0.7684,0.7682,0.7684,133599999.0
2007-08-09 06:47:00,0.7683,0.7683,0.7682,0.7683,65100000.0
2007-08-09 06:48:00,0.7683,0.7683,0.7683,0.7683,193599995.0
2007-08-09 06:49:00,0.7683,0.7683,0.7683,0.7683,57300000.0
2007-08-09 06:50:00,0.7683,0.7683,0.76815,0.7682,246100003.0
2007-08-09 06:51:00,0.7682,0.7683,0.7682,0.7683,106599999.0
2007-08-09 06:52:00,0.7683,0.7683,0.7682,0.7682,229100000.0
2007-08-09 06:53:00,0.7682,0.7682,0.7682,0.7682,132600001.0
2007-08-09 06:54:00,0.7682,0.7682,0.768,0.7681,304000001.0
2007-08-09 06:55:00,0.7681,0.7681,0.7679,0.7679,235300000.0
2007-08-09 06:56:00,0.7679,0.768,0.7678,0.7678,456199998.0
2007-08-09 06:57:00,0.7678,0.7679,0.7678,0.7678,260400000.0
2007-08-09 06:58:00,0.7678,0.7679,0.7677,0.7677,261399997.0
2007-08-09 06:59:00,0.7678,0.7678,0.7677,0.7678,200299999.0
2007-08-09 07:00:00,0.7677,0.7678,0.7677,0.7678,297800002.0
2007-08-09 07:01:00,0.7678,0.7679,0.7678,0.7679,174699999.0
2007-08-09 07:02:00,0.7679,0.768,0.7677,0.7677,225800000.0
2007-08-09 07:03:00,0.7678,0.7678,0.7676,0.7677,213500001.0
2007-08-09 07:04:00,0.7678,0.7678,0.7678,0.7678,72400000.0
2007-08-09 07:05:00,0.7679,0.7679,0.7679,0.7679,127600001.0
2007-08-09 07:06:00,0.7679,0.7679,0.7677,0.7679,252100000.0
2007-08-09 07:07:00,0.7678,0.7678,0.7676,0.76765,189200001.0
2007-08-09 07:08:00,0.7677,0.7677,0.76765,0.7677,149300001.0
2007-08-09 07:09:00,0.7677,0.7677,0.7676,0.7676,265700000.0
2007-08-09 07:10:00,0.7678,0.7678,0.7677,0.7678,218200002.0
2007-08-09 07:11:00,0.7678,0.7678,0.7676,0.7677,286199999.0
2007-08-09 07:12:00,0.7677,0.7677,0.7676,0.7677,148300000.0
2007-08-09 07:13:00,0.7677,0.7677,0.7677,0.7677,116999999.0
2007-08-09 07:14:00,0.7677,0.7677,0.7677,0.7677,553800002.0
2007-08-09 07:15:00,0.7677,0.7678,0.7677,0.7678,241199996.0
2007-08-09 07:16:00,0.7677,0.7679,0.7677,0.7678,249299995.0
2007-08-09 07:17:00,0.7678,0.7678,0.7678,0.7678,180499993.0
2007-08-09 07:18:00,0.7678,0.7678,0.7677,0.7677,126899995.0
2007-08-09 07:19:00,0.7678,0.7678,0.7677,0.7678,98699998.0
2007-08-09 07:20:00,0.7678,0.7678,0.7677,0.7677,94199997.0
2007-08-09 07:21:00,0.7678,0.7679,0.7678,0.7679,179700000.0
2007-08-09 07:22:00,0.7679,0.768,0.7679,0.7679,312499995.0
2007-08-09 07:23:00,0.7679,0.768,0.7678,0.7678,408199997.0
2007-08-09 07:24:00,0.7678,0.7678,0.7677,0.7677,169700002.0
2007-08-09 07:25:00,0.7677,0.7679,0.76765,0.7679,157800000.0
2007-08-09 07:26:00,0.7678,0.7679,0.7678,0.7679,197299997.0
2007-08-09 07:27:00,0.7678,0.768,0.7678,0.768,141200002.0
2007-08-09 07:28:00,0.7679,0.768,0.7679,0.768,109800000.0
2007-08-09 07:29:00,0.768,0.768,0.7679,0.768,160800000.0
2007-08-09 07:30:00,0.768,0.768,0.7679,0.7679,180800000.0
2007-08-09 07:31:00,0.7679,0.7679,0.7679,0.7679,36700000.0
2007-08-09 07:32:00,0.7679,0.7679,0.7678,0.7679,816899998.0
2007-08-09 07:33:00,0.7679,0.7679,0.7678,0.7678,332300003.0
2007-08-09 07:34:00,0.7679,0.7679,0.7677,0.7677,370900000.0
2007-08-09 07:35:00,0.7677,0.7677,0.7676,0.7676,193500004.0
2007-08-09 07:36:00,0.7676,0.7677,0.7676,0.7677,113900003.0
2007-08-09 07:37:00,0.7677,0.7677,0.7672,0.7674,925299997.0
2007-08-09 07:38:00,0.7673,0.7682,0.7673,0.768,1825199996.0
2007-08-09 07:39:00,0.768,0.768,0.7679,0.768,300600000.0
2007-08-09 07:40:00,0.768,0.7682,0.7679,0.7682,337599999.0
2007-08-09 07:41:00,0.7683,0.7685,0.7682,0.7684,583899998.0
2007-08-09 07:42:00,0.7684,0.7685,0.76825,0.7684,417500003.0
2007-08-09 07:43:00,0.7685,0.7685,0.7684,0.7684,326299998.0
2007-08-09 07:44:00,0.7685,0.7685,0.7684,0.7685,639400000.0
2007-08-09 07:45:00,0.7685,0.7686,0.7683,0.7685,700100001.0
2007-08-09 07:46:00,0.7685,0.7685,0.7682,0.7682,801600002.0
2007-08-09 07:47:00,0.7682,0.7682,0.7681,0.7681,112500005.0
2007-08-09 07:48:00,0.7681,0.7682,0.7681,0.7682,371300000.0
2007-08-09 07:49:00,0.7681,0.7682,0.768,0.7682,251900004.0
2007-08-09 07:50:00,0.7682,0.7682,0.7682,0.7682,64800001.0
2007-08-09 07:51:00,0.7682,0.7684,0.7682,0.7682,360100001.0
2007-08-09 07:52:00,0.7683,0.7684,0.7682,0.7684,586700003.0
2007-08-09 07:53:00,0.7683,0.7684,0.7681,0.7682,823400000.0
2007-08-09 07:54:00,0.7682,0.7682,0.7681,0.7682,768599999.0
2007-08-09 07:55:00,0.7681,0.7682,0.768,0.768,1086299992.0
2007-08-09 07:56:00,0.768,0.7681,0.768,0.768,354400000.0
2007-08-09 07:57:00,0.768,0.768,0.768,0.768,135499999.0
2007-08-09 07:58:00,0.768,0.7683,0.768,0.7682,419999995.0
2007-08-09 07:59:00,0.7682,0.7684,0.7682,0.7683,679699997.0
2007-08-09 08:00:00,0.7683,0.7683,0.7682,0.7683,461800001.0
2007-08-09 08:01:00,0.7683,0.7684,0.7683,0.7684,519699997.0
2007-08-09 08:02:00,0.7684,0.7684,0.7678,0.7678,1424399996.0
2007-08-09 08:03:00,0.7678,0.7679,0.7676,0.7676,398500005.0
2007-08-09 08:04:00,0.7678,0.768,0.7677,0.768,431300002.0
2007-08-09 08:05:00,0.768,0.7681,0.7679,0.7679,254800000.0
2007-08-09 08:06:00,0.7679,0.7679,0.7676,0.7677,190699996.0
2007-08-09 08:07:00,0.7677,0.7678,0.7677,0.7678,114399999.0
2007-08-09 08:08:00,0.7678,0.7679,0.7678,0.7679,68600000.0
2007-08-09 08:09:00,0.7679,0.7679,0.7674,0.7675,377400002.0
2007-08-09 08:10:00,0.7675,0.7677,0.7673,0.7673,763000005.0
2007-08-09 08:11:00,0.7674,0.7674,0.7673,0.7673,312700001.0
2007-08-09 08:12:00,0.7675,0.7676,0.7673,0.7676,540899998.0
2007-08-09 08:13:00,0.7676,0.7676,0.7674,0.7676,330000000.0
2007-08-09 08:14:00,0.7676,0.7676,0.7672,0.7675,596199994.0
2007-08-09 08:15:00,0.7675,0.7675,0.7672,0.7672,278799999.0
2007-08-09 08:16:00,0.7672,0.7672,0.7671,0.7671,73600000.0
2007-08-09 08:17:00,0.7671,0.7671,0.7662,0.7664,1286900003.0
2007-08-09 08:18:00,0.7664,0.7666,0.7663,0.7665,914600004.0
2007-08-09 08:19:00,0.7665,0.7667,0.7664,0.7665,444700004.0
2007-08-09 08:20:00,0.7665,0.7668,0.7665,0.7668,673400002.0
2007-08-09 08:21:00,0.7668,0.7672,0.7666,0.7672,1061700002.0
2007-08-09 08:22:00,0.7672,0.7672,0.7668,0.7668,368399996.0
2007-08-09 08:23:00,0.7667,0.7668,0.7665,0.7667,756300002.0
2007-08-09 08:24:00,0.7666,0.7666,0.7664,0.7664,1069899992.0
2007-08-09 08:25:00,0.7664,0.7666,0.7664,0.7666,112000000.0
2007-08-09 08:26:00,0.7666,0.7668,0.7666,0.7667,166100000.0
2007-08-09 08:27:00,0.7668,0.7669,0.7667,0.7668,261100000.0
2007-08-09 08:28:00,0.7668,0.7669,0.7667,0.7668,262000001.0
2007-08-09 08:29:00,0.7669,0.767,0.7669,0.767,213700000.0
2007-08-09 08:30:00,0.767,0.7671,0.7668,0.7668,206700000.0
2007-08-09 08:31:00,0.7669,0.767,0.7669,0.7669,672300007.0
2007-08-09 08:32:00,0.7669,0.7671,0.7668,0.767,441300000.0
2007-08-09 08:33:00,0.7671,0.7672,0.767,0.767,580400001.0
2007-08-09 08:34:00,0.7671,0.7671,0.767,0.767,299199999.0
2007-08-09 08:35:00,0.7671,0.7672,0.7669,0.7671,487899995.0
2007-08-09 08:36:00,0.7671,0.7671,0.767,0.767,270799998.0
2007-08-09 08:37:00,0.7669,0.7671,0.7668,0.7669,1144600023.0
2007-08-09 08:38:00,0.7669,0.767,0.7665,0.7666,1220599989.0
2007-08-09 08:39:00,0.7666,0.7666,0.7662,0.7664,1551599992.0
2007-08-09 08:40:00,0.7664,0.7665,0.7662,0.7663,1734099998.0
2007-08-09 08:41:00,0.7662,0.7663,0.766,0.766,1734099998.0
2007-08-09 08:42:00,0.7655,0.7655,0.7654,0.7654,1568600009.0
2007-08-09 08:43:00,0.7655,0.7655,0.7651,0.7653,1568600009.0
2007-08-09 08:44:00,0.7652,0.7652,0.7652,0.7652,1999000001.0
2007-08-09 08:45:00,0.7653,0.7655,0.7651,0.7653,1999000001.0
2007-08-09 08:46:00,0.7653,0.7653,0.7651,0.7653,1999000001.0
2007-08-09 08:47:00,0.7653,0.7654,0.7652,0.7653,1644700008.0
2007-08-09 08:48:00,0.7653,0.7659,0.7653,0.7658,1268200001.0
2007-08-09 08:49:00,0.7658,0.766,0.7657,0.7657,1310599994.0
2007-08-09 08:50:00,0.7657,0.7658,0.7656,0.7658,1349400008.0
2007-08-09 08:51:00,0.7658,0.7658,0.7655,0.7656,427999997.0
2007-08-09 08:52:00,0.7657,0.7657,0.765,0.7651,1382900005.0
2007-08-09 08:54:00,0.7634,0.7638,0.7634,0.7637,1681200001.0
2007-08-09 08:55:00,0.7638,0.7639,0.7629,0.7629,1793000005.0
2007-08-09 08:56:00,0.763,0.7631,0.7624,0.7624,1793000005.0
2007-08-09 08:57:00,0.7626,0.7628,0.7624,0.7625,1793000005.0
2007-08-09 08:58:00,0.7628,0.7636,0.7628,0.7636,1793000005.0
2007-08-09 08:59:00,0.7636,0.764,0.7636,0.7637,1186499997.0
2007-08-09 09:00:00,0.7637,0.7637,0.7635,0.7635,786000006.0
2007-08-09 09:01:00,0.7635,0.7637,0.7635,0.7635,706799996.0
2007-08-09 09:02:00,0.7635,0.7636,0.7631,0.7634,1953799998.0
2007-08-09 09:03:00,0.7633,0.7633,0.7619,0.7619,1620899998.0
2007-08-09 09:04:00,0.762,0.7621,0.7616,0.7617,1620899998.0
2007-08-09 09:05:00,0.7616,0.7616,0.7611,0.7615,1620899998.0
2007-08-09 09:06:00,0.7614,0.7622,0.761,0.7622,1620899998.0
2007-08-09 09:07:00,0.7622,0.7622,0.7616,0.7622,1729400001.0
2007-08-09 09:08:00,0.7621,0.7626,0.762,0.7626,1781200005.0
2007-08-09 09:09:00,0.7626,0.7632,0.7625,0.7631,1439100005.0
2007-08-09 09:10:00,0.7631,0.7633,0.7627,0.763,1318000007.0
2007-08-09 09:11:00,0.7631,0.7635,0.763,0.76325,689000008.0
2007-08-09 09:12:00,0.76325,0.7637,0.763,0.7634,561800000.0
2007-08-09 09:13:00,0.7634,0.7638,0.7633,0.7637,437100001.0
2007-08-09 09:14:00,0.7637,0.7644,0.7637,0.7639,1226700001.0
2007-08-09 09:15:00,0.764,0.7641,0.7633,0.7635,867500000.0
2007-08-09 09:16:00,0.7635,0.7636,0.7634,0.7636,320299998.0
2007-08-09 09:17:00,0.7636,0.7637,0.7634,0.7634,936600000.0
2007-08-09 09:18:00,0.7634,0.76415,0.7634,0.7638,1112400001.0
2007-08-09 09:19:00,0.7638,0.76415,0.7636,0.76405,618800001.0
2007-08-09 09:20:00,0.76405,0.7642,0.7638,0.7641,924800005.0
2007-08-09 09:21:00,0.764,0.764,0.7639,0.764,657299998.0
2007-08-09 09:22:00,0.764,0.7641,0.7634,0.7634,192100000.0
2007-08-09 09:23:00,0.7634,0.7635,0.7618,0.762,1931899999.0
2007-08-09 09:24:00,0.7619,0.7624,0.7616,0.762,2078800013.0
2007-08-09 09:25:00,0.762,0.7621,0.7619,0.7621,618899992.0
2007-08-09 09:26:00,0.7621,0.7629,0.762,0.7629,1326099993.0
2007-08-09 09:27:00,0.763,0.7636,0.7624,0.7627,1804400005.0
2007-08-09 09:28:00,0.7626,0.7626,0.7618,0.7625,1099599995.0
2007-08-09 09:29:00,0.7622,0.7625,0.761,0.7613,1099599995.0
2007-08-09 09:30:00,0.7613,0.7619,0.7613,0.7615,1099599995.0
2007-08-09 09:31:00,0.7615,0.7617,0.7615,0.7617,262400000.0
2007-08-09 09:32:00,0.7616,0.7619,0.7615,0.7618,344900004.0
2007-08-09 09:33:00,0.7617,0.7618,0.7614,0.7615,770399995.0
2007-08-09 09:34:00,0.7615,0.7617,0.7614,0.7617,499799997.0
2007-08-09 09:35:00,0.7617,0.7618,0.7616,0.7618,570600001.0
2007-08-09 09:36:00,0.7618,0.7618,0.76175,0.7618,170100000.0
2007-08-09 09:37:00,0.7618,0.7618,0.7606,0.7607,430099998.0
2007-08-09 09:38:00,0.7607,0.7609,0.7606,0.7609,901500005.0
2007-08-09 09:39:00,0.7609,0.7615,0.7609,0.7614,596500001.0
2007-08-09 09:40:00,0.7613,0.7622,0.76115,0.7622,1281399999.0
2007-08-09 09:41:00,0.7622,0.7624,0.7619,0.7622,402199997.0
2007-08-09 09:42:00,0.7622,0.7623,0.7618,0.762,702799992.0
2007-08-09 09:43:00,0.762,0.7626,0.7619,0.7625,996700001.0
2007-08-09 09:44:00,0.7625,0.7632,0.7624,0.7624,545200000.0
2007-08-09 09:45:00,0.7626,0.7627,0.7624,0.7625,376000000.0
2007-08-09 09:46:00,0.7625,0.7629,0.7625,0.7628,331600000.0
2007-08-09 09:47:00,0.7628,0.7629,0.7627,0.7629,586999999.0
2007-08-09 09:48:00,0.763,0.763,0.7625,0.7626,732999988.0
2007-08-09 09:49:00,0.7626,0.7628,0.7625,0.7626,1279100008.0
2007-08-09 09:50:00,0.7626,0.7626,0.7622,0.7624,882099999.0
2007-08-09 09:51:00,0.7624,0.7624,0.7621,0.7621,600799996.0
2007-08-09 09:52:00,0.7621,0.7621,0.7613,0.7613,1317100004.0
2007-08-09 09:53:00,0.7614,0.7617,0.7611,0.7616,1128399998.0
2007-08-09 09:54:00,0.7615,0.7618,0.7614,0.7616,1040099997.0
2007-08-09 09:55:00,0.7617,0.7621,0.7616,0.7619,238800000.0
2007-08-09 09:56:00,0.7619,0.7621,0.7616,0.762,396300000.0
2007-08-09 09:57:00,0.7621,0.7623,0.762,0.7621,233799998.0
2007-08-09 09:58:00,0.762,0.7621,0.7615,0.7615,537199998.0
2007-08-09 09:59:00,0.7616,0.7617,0.7613,0.7616,1067700000.0
2007-08-09 10:00:00,0.7616,0.7616,0.7613,0.7614,515100000.0
2007-08-09 10:01:00,0.7614,0.7615,0.7612,0.7614,775000003.0
2007-08-09 10:02:00,0.7614,0.7617,0.7613,0.7616,471100001.0
2007-08-09 10:03:00,0.7616,0.7616,0.7611,0.7612,628400001.0
2007-08-09 10:04:00,0.7612,0.7612,0.7609,0.761,919699999.0
2007-08-09 10:05:00,0.761,0.7615,0.761,0.7615,269099997.0
2007-08-09 10:06:00,0.7615,0.76185,0.7614,0.76165,751299997.0
2007-08-09 10:07:00,0.76165,0.76165,0.7611,0.7611,635400002.0
2007-08-09 10:08:00,0.7611,0.7613,0.7608,0.7611,404899996.0
2007-08-09 10:09:00,0.7612,0.76125,0.76115,0.76115,14800000.0
2007-08-09 10:10:00,0.76115,0.7612,0.761,0.76115,121399999.0
2007-08-09 10:11:00,0.761,0.76115,0.7607,0.7607,332500000.0
2007-08-09 10:12:00,0.7607,0.76115,0.7607,0.76105,490299998.0
2007-08-09 10:13:00,0.76105,0.76125,0.7607,0.76105,952800002.0
2007-08-09 10:14:00,0.76105,0.7611,0.7608,0.761,486900000.0
2007-08-09 10:15:00,0.761,0.76115,0.761,0.7611,110900000.0
2007-08-09 10:16:00,0.7611,0.76115,0.7608,0.7611,788099997.0
2007-08-09 10:17:00,0.7611,0.76155,0.761,0.7612,447000003.0
2007-08-09 10:18:00,0.7612,0.76125,0.761,0.7612,307500000.0
2007-08-09 10:19:00,0.7612,0.76165,0.7611,0.76165,357900003.0
2007-08-09 10:20:00,0.7617,0.762,0.7615,0.7619,766400003.0
2007-08-09 10:21:00,0.7619,0.76205,0.7613,0.76155,290500000.0
2007-08-09 10:22:00,0.76155,0.76165,0.7611,0.7614,620899999.0
2007-08-09 10:23:00,0.7614,0.7617,0.7612,0.7614,538600004.0
2007-08-09 10:24:00,0.7614,0.7615,0.7613,0.7613,654699999.0
2007-08-09 10:25:00,0.7613,0.7615,0.7612,0.7614,557400006.0
2007-08-09 10:26:00,0.7615,0.7615,0.7611,0.7611,770000000.0
2007-08-09 10:27:00,0.7611,0.76125,0.7606,0.7606,770000000.0
2007-08-09 10:28:00,0.7606,0.76075,0.7606,0.7606,191399999.0
2007-08-09 10:29:00,0.7607,0.7613,0.7607,0.76095,564100001.0
2007-08-09 10:30:00,0.761,0.7612,0.7608,0.7612,625499997.0
2007-08-09 10:31:00,0.7612,0.7615,0.76095,0.7612,962099998.0
2007-08-09 10:32:00,0.7611,0.7612,0.7609,0.761,711799994.0
2007-08-09 10:33:00,0.7609,0.7612,0.7609,0.7612,877700002.0
2007-08-09 10:34:00,0.7612,0.7612,0.761,0.7612,1381300006.0
2007-08-09 10:35:00,0.7612,0.7612,0.7611,0.7611,725800006.0
2007-08-09 10:36:00,0.7611,0.7613,0.7605,0.7606,1097500001.0
2007-08-09 10:37:00,0.7606,0.7607,0.7605,0.7606,246000000.0
2007-08-09 10:38:00,0.7606,0.7606,0.7603,0.7604,464800001.0
2007-08-09 10:39:00,0.7604,0.7604,0.7603,0.7603,225400003.0
2007-08-09 10:40:00,0.7603,0.7604,0.7599,0.7603,1353400001.0
2007-08-09 10:41:00,0.7603,0.7604,0.7603,0.7603,334900000.0
2007-08-09 10:42:00,0.7605,0.7606,0.7605,0.7606,845000003.0
2007-08-09 10:43:00,0.7606,0.7606,0.7604,0.7605,1129000005.0
2007-08-09 10:44:00,0.7606,0.7607,0.7605,0.7607,1117999996.0
2007-08-09 10:45:00,0.7607,0.7608,0.7607,0.7608,888399997.0
2007-08-09 10:46:00,0.7608,0.7608,0.7605,0.7606,735700002.0
2007-08-09 10:47:00,0.7606,0.7608,0.7605,0.7608,1097800003.0
2007-08-09 10:48:00,0.7608,0.7608,0.7605,0.7607,783500003.0
2007-08-09 10:49:00,0.7607,0.7607,0.7607,0.7607,197600003.0
2007-08-09 10:50:00,0.7607,0.7607,0.7605,0.7606,894899994.0
2007-08-09 10:51:00,0.7606,0.761,0.7604,0.7606,1331099992.0
2007-08-09 10:52:00,0.7606,0.7606,0.7606,0.7606,83099998.0
2007-08-09 10:53:00,0.7607,0.7607,0.7605,0.7605,713900007.0
2007-08-09 10:54:00,0.7603,0.7605,0.7603,0.7605,713900007.0
2007-08-09 10:55:00,0.7605,0.7606,0.7603,0.7605,1326200008.0
2007-08-09 10:56:00,0.7605,0.7608,0.7605,0.7607,965399997.0
2007-08-09 10:57:00,0.7607,0.7607,0.7606,0.7607,431500003.0
2007-08-09 10:58:00,0.7607,0.7607,0.7607,0.7607,307800004.0
2007-08-09 10:59:00,0.7606,0.7607,0.7606,0.7607,795100001.0
2007-08-09 11:00:00,0.7607,0.7609,0.7607,0.7609,1163500008.0
2007-08-09 11:01:00,0.7609,0.7609,0.7606,0.7607,462500001.0
2007-08-09 11:02:00,0.7607,0.7608,0.7603,0.7603,1072800002.0
2007-08-09 11:03:00,0.7603,0.7607,0.7602,0.7606,1317599999.0
2007-08-09 11:04:00,0.7607,0.7608,0.7604,0.7606,1085099998.0
2007-08-09 11:05:00,0.7606,0.76085,0.7605,0.7606,641599999.0
2007-08-09 11:06:00,0.7606,0.7608,0.7605,0.7607,408899999.0
2007-08-09 11:07:00,0.7607,0.76085,0.7606,0.7608,751200002.0
2007-08-09 11:08:00,0.7608,0.76105,0.7608,0.7608,330500001.0
2007-08-09 11:09:00,0.7608,0.7608,0.7605,0.7606,861699998.0
2007-08-09 11:10:00,0.7606,0.7606,0.76025,0.7603,1098899989.0
2007-08-09 11:11:00,0.7603,0.7603,0.76,0.7601,2021299991.0
2007-08-09 11:12:00,0.7601,0.7603,0.76,0.76,994200003.0
2007-08-09 11:13:00,0.76,0.76,0.7596,0.7596,1369400004.0
2007-08-09 11:14:00,0.7598,0.76,0.7597,0.7598,318600002.0
2007-08-09 11:15:00,0.76,0.76,0.7595,0.7595,2042900005.0
2007-08-09 11:16:00,0.7594,0.7598,0.7594,0.7596,2042900005.0
2007-08-09 11:17:00,0.7595,0.7599,0.7595,0.75975,858200006.0
2007-08-09 11:18:00,0.75975,0.7606,0.7597,0.7606,1664600012.0
2007-08-09 11:19:00,0.7606,0.7607,0.76,0.7601,717000003.0
2007-08-09 11:20:00,0.7601,0.7601,0.7599,0.76,545200003.0
2007-08-09 11:21:00,0.7601,0.7604,0.7596,0.7598,1442300004.0
2007-08-09 11:22:00,0.7598,0.7598,0.7594,0.7595,1134600001.0
2007-08-09 11:23:00,0.7595,0.7595,0.7594,0.7594,685499998.0
2007-08-09 11:24:00,0.7594,0.7596,0.7594,0.7595,653299994.0
2007-08-09 11:25:00,0.7596,0.7597,0.7594,0.7595,638900002.0
2007-08-09 11:26:00,0.7596,0.7599,0.7595,0.7599,1249800002.0
2007-08-09 11:27:00,0.7599,0.76,0.7598,0.7598,617900002.0
2007-08-09 11:28:00,0.7597,0.76,0.7596,0.7598,1014300008.0
2007-08-09 11:29:00,0.7597,0.7599,0.7596,0.7599,334799995.0
2007-08-09 11:30:00,0.7598,0.76,0.7596,0.7597,991499999.0
2007-08-09 11:31:00,0.7596,0.7598,0.7596,0.7598,577499998.0
2007-08-09 11:32:00,0.7598,0.75995,0.7598,0.7599,260200001.0
2007-08-09 11:33:00,0.7599,0.7602,0.7597,0.7602,547699999.0
2007-08-09 11:34:00,0.7604,0.7609,0.76,0.7609,1293600000.0
2007-08-09 11:35:00,0.7609,0.761,0.7608,0.761,146499996.0
2007-08-09 11:36:00,0.76095,0.7613,0.7607,0.761,672300001.0
2007-08-09 11:37:00,0.761,0.7612,0.76095,0.76115,192100000.0
2007-08-09 11:38:00,0.76115,0.7612,0.7608,0.7612,941699993.0
2007-08-09 11:39:00,0.7612,0.7613,0.7607,0.7607,1490699992.0
2007-08-09 11:40:00,0.7607,0.7607,0.7601,0.7603,1006699998.0
2007-08-09 11:41:00,0.7604,0.7604,0.7601,0.7603,791700002.0
2007-08-09 11:42:00,0.7604,0.7605,0.7602,0.7602,161400000.0
2007-08-09 11:43:00,0.76,0.7602,0.76,0.7602,161400000.0
2007-08-09 11:44:00,0.7602,0.7602,0.76,0.76,240199997.0
2007-08-09 11:45:00,0.76,0.7603,0.76,0.7601,492099989.0
2007-08-09 11:46:00,0.76,0.76035,0.76,0.76035,629199995.0
2007-08-09 11:47:00,0.76035,0.76035,0.76,0.7601,688899995.0
2007-08-09 11:48:00,0.7601,0.7604,0.7598,0.7599,1338300004.0
2007-08-09 11:49:00,0.7601,0.76015,0.7596,0.7597,855300000.0
2007-08-09 11:50:00,0.7596,0.7596,0.7589,0.7589,1578700006.0
2007-08-09 11:51:00,0.7589,0.7591,0.7585,0.75875,569800003.0
2007-08-09 11:52:00,0.75875,0.7591,0.7586,0.759,323000001.0
2007-08-09 11:53:00,0.759,0.75915,0.75885,0.759,479100004.0
2007-08-09 11:54:00,0.759,0.7593,0.7589,0.7593,1175399995.0
2007-08-09 11:55:00,0.7593,0.7593,0.7591,0.7592,897199998.0
2007-08-09 11:56:00,0.7591,0.7592,0.7589,0.7591,542600000.0
2007-08-09 11:57:00,0.7591,0.75935,0.759,0.75925,1061499995.0
2007-08-09 11:58:00,0.75925,0.75925,0.75925,0.75925,22400000.0
2007-08-09 11:59:00,0.75925,0.7593,0.7589,0.7591,1506400000.0
2007-08-09 12:00:00,0.7591,0.7591,0.7589,0.7589,1152900010.0
2007-08-09 12:01:00,0.7589,0.759,0.7584,0.7589,1368199994.0
2007-08-09 12:02:00,0.7589,0.759,0.7584,0.7584,517799999.0
2007-08-09 12:03:00,0.7586,0.7588,0.7583,0.7586,1518100002.0
2007-08-09 12:04:00,0.7586,0.7588,0.7585,0.7586,1342000016.0
2007-08-09 12:05:00,0.7586,0.7587,0.7585,0.7586,1294500007.0
2007-08-09 12:06:00,0.7586,0.7591,0.7586,0.7589,1087600008.0
2007-08-09 12:07:00,0.7588,0.7589,0.7584,0.7589,554899995.0
2007-08-09 12:08:00,0.7589,0.7591,0.7589,0.7591,439500001.0
2007-08-09 12:09:00,0.759,0.7591,0.7589,0.759,456400001.0
2007-08-09 12:10:00,0.759,0.759,0.7589,0.7589,421200001.0
2007-08-09 12:11:00,0.7589,0.759,0.7588,0.7589,960799993.0
2007-08-09 12:12:00,0.759,0.759,0.759,0.759,211900000.0
2007-08-09 12:13:00,0.759,0.759,0.7589,0.7589,729600003.0
2007-08-09 12:14:00,0.7589,0.7594,0.7588,0.7593,1370800006.0
2007-08-09 12:15:00,0.7594,0.7597,0.7594,0.7596,1380700001.0
2007-08-09 12:16:00,0.7596,0.7598,0.7593,0.7595,1168400002.0
2007-08-09 12:17:00,0.7595,0.76,0.7594,0.76,973900001.0
2007-08-09 12:18:00,0.76,0.7604,0.76,0.76025,670200001.0
2007-08-09 12:19:00,0.76025,0.7603,0.76,0.7603,383200003.0
2007-08-09 12:20:00,0.7603,0.7603,0.76,0.76,549199998.0
2007-08-09 12:21:00,0.76,0.7605,0.76,0.7605,214400000.0
2007-08-09 12:22:00,0.7605,0.7608,0.7605,0.7607,714500011.0
2007-08-09 12:23:00,0.7606,0.7609,0.7605,0.7608,1557600001.0
2007-08-09 12:24:00,0.7609,0.761,0.7607,0.7608,1027200006.0
2007-08-09 12:25:00,0.7608,0.7608,0.7607,0.7607,400100003.0
2007-08-09 12:26:00,0.7608,0.7611,0.7608,0.7609,1044699997.0
2007-08-09 12:27:00,0.7609,0.7609,0.7604,0.7605,919899998.0
2007-08-09 12:28:00,0.7605,0.76065,0.7603,0.76065,682400003.0
2007-08-09 12:29:00,0.7606,0.7607,0.76045,0.7606,459799999.0
2007-08-09 12:30:00,0.7606,0.76075,0.7605,0.7605,485300001.0
2007-08-09 12:31:00,0.76055,0.76075,0.7604,0.76075,431699996.0
2007-08-09 12:32:00,0.76075,0.76075,0.7604,0.7604,298099999.0
2007-08-09 12:33:00,0.7604,0.76075,0.7604,0.76075,269299999.0
2007-08-09 12:34:00,0.76075,0.7608,0.7605,0.7607,473899997.0
2007-08-09 12:35:00,0.7606,0.7609,0.7606,0.76085,155200001.0
2007-08-09 12:36:00,0.76085,0.7609,0.7604,0.7606,819199999.0
2007-08-09 12:37:00,0.7605,0.7607,0.7604,0.76065,268300003.0
2007-08-09 12:38:00,0.76065,0.7608,0.7606,0.76065,169800001.0
2007-08-09 12:39:00,0.76065,0.7607,0.7603,0.7604,483500002.0
2007-08-09 12:40:00,0.7605,0.76055,0.7603,0.7604,1008300000.0
2007-08-09 12:41:00,0.7604,0.7608,0.7604,0.7607,1462500005.0
2007-08-09 12:42:00,0.7606,0.7609,0.76045,0.7605,931200004.0
2007-08-09 12:43:00,0.7606,0.7607,0.7605,0.7606,409200000.0
2007-08-09 12:44:00,0.7607,0.76075,0.7605,0.7605,276599996.0
2007-08-09 12:45:00,0.7604,0.76085,0.7604,0.76075,911600007.0
2007-08-09 12:46:00,0.76075,0.76075,0.7606,0.76075,49700000.0
2007-08-09 12:47:00,0.76075,0.76075,0.7603,0.7603,246599998.0
2007-08-09 12:48:00,0.7605,0.7606,0.7603,0.7603,683200005.0
2007-08-09 12:49:00,0.7603,0.7604,0.7602,0.7603,456599998.0
2007-08-09 12:50:00,0.7602,0.7603,0.76,0.7601,969999997.0
2007-08-09 12:51:00,0.7601,0.7603,0.76,0.7601,747700001.0
2007-08-09 12:52:00,0.7601,0.7602,0.7597,0.76,1453499997.0
2007-08-09 12:53:00,0.7601,0.76025,0.7598,0.7599,1041999998.0
2007-08-09 12:54:00,0.75985,0.7602,0.7594,0.7594,864499997.0
2007-08-09 12:55:00,0.7594,0.7595,0.7591,0.7591,1285499989.0
2007-08-09 12:56:00,0.7591,0.7594,0.7591,0.7591,1838600006.0
2007-08-09 12:57:00,0.7591,0.7591,0.7587,0.7588,1345699997.0
2007-08-09 12:58:00,0.7587,0.759,0.7584,0.7586,1345699997.0
2007-08-09 12:59:00,0.7587,0.7587,0.7579,0.7579,1956800001.0
2007-08-09 13:00:00,0.7579,0.75835,0.7579,0.7581,903800004.0
2007-08-09 13:01:00,0.7581,0.7581,0.7573,0.7579,1080799995.0
2007-08-09 13:02:00,0.7579,0.7579,0.7577,0.7579,638400000.0
2007-08-09 13:03:00,0.7579,0.75805,0.7571,0.7573,1247000007.0
2007-08-09 13:04:00,0.7573,0.7579,0.7571,0.75765,1363000003.0
2007-08-09 13:05:00,0.75765,0.75765,0.7575,0.7575,247800002.0
2007-08-09 13:06:00,0.7575,0.7575,0.7571,0.7572,894599997.0
2007-08-09 13:07:00,0.75725,0.7576,0.7572,0.7575,114200000.0
2007-08-09 13:08:00,0.7574,0.7579,0.75735,0.7579,529499999.0
2007-08-09 13:09:00,0.7579,0.7582,0.7579,0.7581,740599998.0
2007-08-09 13:10:00,0.75805,0.7586,0.75805,0.7585,1447600009.0
2007-08-09 13:11:00,0.7585,0.7585,0.75835,0.75835,97399999.0
2007-08-09 13:12:00,0.7584,0.7585,0.7582,0.7582,598399998.0
2007-08-09 13:13:00,0.7583,0.75855,0.758,0.758,298599997.0
2007-08-09 13:14:00,0.758,0.75855,0.7578,0.75855,1106800005.0
2007-08-09 13:15:00,0.75855,0.75855,0.7581,0.7581,580200001.0
2007-08-09 13:16:00,0.7581,0.7581,0.758,0.758,106400000.0
2007-08-09 13:17:00,0.7582,0.7582,0.758,0.7581,338800002.0
2007-08-09 13:18:00,0.75805,0.7581,0.75805,0.7581,138100000.0
2007-08-09 13:19:00,0.7581,0.7581,0.7579,0.758,440300000.0
2007-08-09 13:20:00,0.758,0.758,0.7577,0.7577,583200000.0
2007-08-09 13:21:00,0.7577,0.7579,0.7573,0.7575,702599989.0
2007-08-09 13:22:00,0.7574,0.7574,0.7572,0.7573,910800005.0
2007-08-09 13:23:00,0.7573,0.7575,0.75715,0.7575,344899996.0
2007-08-09 13:24:00,0.7575,0.7577,0.7575,0.7577,257800002.0
2007-08-09 13:25:00,0.7577,0.75775,0.7575,0.7576,160599998.0
2007-08-09 13:26:00,0.7575,0.7579,0.7571,0.75735,770600002.0
2007-08-09 13:27:00,0.75735,0.7575,0.7572,0.7573,599100002.0
2007-08-09 13:28:00,0.7573,0.7573,0.7571,0.7572,739099998.0
2007-08-09 13:29:00,0.7572,0.7573,0.7571,0.7573,742200008.0
2007-08-09 13:30:00,0.75725,0.7574,0.757,0.7572,739699994.0
2007-08-09 13:31:00,0.7572,0.7573,0.7571,0.7573,495700002.0
2007-08-09 13:32:00,0.7573,0.7575,0.7572,0.7572,967099994.0
2007-08-09 13:33:00,0.7571,0.7572,0.7568,0.7571,1670899998.0
2007-08-09 13:34:00,0.7571,0.7571,0.7568,0.757,392200000.0
2007-08-09 13:35:00,0.757,0.7571,0.7568,0.7569,645799994.0
2007-08-09 13:36:00,0.757,0.7571,0.7569,0.7569,682099997.0
2007-08-09 13:37:00,0.7569,0.7573,0.7569,0.7572,1272500004.0
2007-08-09 13:38:00,0.7572,0.7572,0.7571,0.7571,59200000.0
2007-08-09 13:39:00,0.7571,0.7571,0.7566,0.7566,1555600002.0
2007-08-09 13:40:00,0.7565,0.7567,0.7564,0.7565,1767900006.0
2007-08-09 13:41:00,0.7567,0.7569,0.7564,0.7564,1816000005.0
2007-08-09 13:42:00,0.7564,0.7567,0.7564,0.75665,405500003.0
2007-08-09 13:43:00,0.7567,0.7567,0.75665,0.7567,77400000.0
2007-08-09 13:44:00,0.7567,0.75725,0.7567,0.75725,430700001.0
2007-08-09 13:45:00,0.75725,0.75725,0.757,0.7571,301500000.0
2007-08-09 13:46:00,0.7572,0.7572,0.757,0.7572,505299998.0
2007-08-09 13:47:00,0.7572,0.75765,0.7571,0.75765,305900000.0
2007-08-09 13:48:00,0.75765,0.75825,0.75765,0.75825,506600005.0
2007-08-09 13:49:00,0.75825,0.75835,0.7578,0.758,858800001.0
2007-08-09 13:50:00,0.758,0.758,0.7575,0.7575,282900002.0
2007-08-09 13:51:00,0.7576,0.7579,0.7575,0.7576,724899997.0
2007-08-09 13:52:00,0.7577,0.7579,0.7576,0.75785,1017299989.0
2007-08-09 13:53:00,0.7579,0.7579,0.7576,0.7577,457399998.0
2007-08-09 13:54:00,0.7577,0.7578,0.7577,0.7578,497900002.0
2007-08-09 13:55:00,0.7578,0.7578,0.7576,0.7577,369400000.0
2007-08-09 13:56:00,0.7577,0.7577,0.7577,0.7577,28200000.0
2007-08-09 13:57:00,0.7577,0.7577,0.7573,0.7576,630699996.0
2007-08-09 13:58:00,0.75775,0.7578,0.7576,0.7578,291400000.0
2007-08-09 13:59:00,0.7577,0.75825,0.7577,0.7581,494399996.0
2007-08-09 14:00:00,0.7581,0.7581,0.7577,0.7579,479900002.0
2007-08-09 14:01:00,0.7579,0.7581,0.7578,0.7581,137199997.0
2007-08-09 14:02:00,0.758,0.7584,0.758,0.7581,950400004.0
2007-08-09 14:03:00,0.7581,0.7581,0.7579,0.7579,1000399993.0
2007-08-09 14:04:00,0.7579,0.758,0.7579,0.7579,234899998.0
2007-08-09 14:05:00,0.7579,0.7581,0.7577,0.7577,1130999996.0
2007-08-09 14:06:00,0.7576,0.7577,0.7573,0.7574,1230799988.0
2007-08-09 14:07:00,0.7574,0.7576,0.7574,0.75755,442899996.0
2007-08-09 14:08:00,0.75755,0.75755,0.7573,0.7574,259400000.0
2007-08-09 14:09:00,0.7574,0.75785,0.7574,0.7578,335999999.0
2007-08-09 14:10:00,0.7581,0.75835,0.7576,0.75775,111200000.0
2007-08-09 14:11:00,0.75775,0.7578,0.75775,0.7578,25000000.0
2007-08-09 14:12:00,0.7578,0.7581,0.7571,0.75735,871699994.0
2007-08-09 14:13:00,0.75735,0.7574,0.757,0.7572,1184500011.0
2007-08-09 14:14:00,0.75715,0.7572,0.7568,0.7569,1376299996.0
2007-08-09 14:15:00,0.757,0.7571,0.757,0.7571,78700000.0
2007-08-09 14:16:00,0.7571,0.7571,0.75675,0.75685,345500002.0
2007-08-09 14:17:00,0.7569,0.7571,0.7569,0.7569,169699999.0
2007-08-09 14:18:00,0.757,0.75715,0.757,0.757,65600002.0
2007-08-09 14:19:00,0.7571,0.7572,0.7569,0.7572,523199998.0
2007-08-09 14:20:00,0.7572,0.7572,0.757,0.7571,456900000.0
2007-08-09 14:21:00,0.7571,0.7572,0.7571,0.7572,212700002.0
2007-08-09 14:22:00,0.7572,0.7572,0.7566,0.7567,1257300012.0
2007-08-09 14:23:00,0.7567,0.7567,0.7563,0.7564,880600001.0
2007-08-09 14:24:00,0.75635,0.7565,0.7561,0.75635,1174800005.0
2007-08-09 14:25:00,0.7563,0.75645,0.75595,0.75615,1927299997.0
2007-08-09 14:26:00,0.75615,0.75615,0.7556,0.7557,848100001.0
2007-08-09 14:27:00,0.7557,0.7561,0.7556,0.7558,1611299998.0
2007-08-09 14:28:00,0.756,0.756,0.7556,0.7556,1957899999.0
2007-08-09 14:29:00,0.7551,0.75575,0.7551,0.75575,1957899999.0
2007-08-09 14:30:00,0.75575,0.75595,0.7552,0.7555,382900000.0
2007-08-09 14:31:00,0.7555,0.7558,0.7555,0.7556,904999999.0
2007-08-09 14:32:00,0.75555,0.7556,0.7553,0.7554,768399998.0
2007-08-09 14:33:00,0.7554,0.7558,0.7552,0.75565,1395200004.0
2007-08-09 14:34:00,0.7556,0.7556,0.7552,0.7555,725999997.0
2007-08-09 14:35:00,0.7555,0.7559,0.7555,0.7559,411700000.0
2007-08-09 14:36:00,0.7559,0.7559,0.7558,0.7559,325400003.0
2007-08-09 14:37:00,0.7559,0.7561,0.7558,0.7561,301200000.0
2007-08-09 14:38:00,0.756,0.7568,0.7559,0.7562,1300400002.0
2007-08-09 14:39:00,0.7562,0.7562,0.7558,0.7559,470699997.0
2007-08-09 14:40:00,0.7557,0.7558,0.7554,0.7554,680200002.0
2007-08-09 14:41:00,0.7554,0.7555,0.7549,0.7549,1965499995.0
2007-08-09 14:42:00,0.7549,0.755,0.7546,0.7547,948199995.0
2007-08-09 14:43:00,0.7548,0.7548,0.7542,0.7544,1337600003.0
2007-08-09 14:44:00,0.7544,0.7547,0.7543,0.7544,1932200004.0
2007-08-09 14:45:00,0.7544,0.7545,0.7537,0.754,1605700001.0
2007-08-09 14:46:00,0.754,0.7542,0.7537,0.7541,1855600008.0
2007-08-09 14:47:00,0.754,0.7542,0.754,0.7542,1064800011.0
2007-08-09 14:48:00,0.7544,0.7544,0.7537,0.7544,1064800011.0
2007-08-09 14:49:00,0.7543,0.7545,0.7542,0.7544,1064800011.0
2007-08-09 14:50:00,0.7544,0.7546,0.7543,0.7544,1575899997.0
2007-08-09 14:51:00,0.7543,0.7544,0.7541,0.7542,1116499982.0
2007-08-09 14:52:00,0.7542,0.7542,0.7538,0.7538,489399999.0
2007-08-09 14:53:00,0.7538,0.7544,0.7538,0.7544,875399991.0
2007-08-09 14:54:00,0.7544,0.7546,0.7541,0.7546,1099499997.0
2007-08-09 14:55:00,0.7544,0.7545,0.754,0.7542,1520499989.0
2007-08-09 14:56:00,0.7542,0.7542,0.7538,0.7538,1520499989.0
2007-08-09 14:57:00,0.7538,0.7539,0.7533,0.7533,1805100009.0
2007-08-09 14:58:00,0.7533,0.7537,0.7533,0.7533,1565000010.0
2007-08-09 14:59:00,0.7534,0.7535,0.7532,0.7534,1979400019.0
2007-08-09 15:00:00,0.7533,0.7533,0.753,0.7531,1605800003.0
2007-08-09 15:01:00,0.753,0.7539,0.753,0.7531,1605800003.0
2007-08-09 15:02:00,0.7533,0.754,0.7533,0.7538,1949299996.0
2007-08-09 15:03:00,0.7538,0.7539,0.753,0.753,1949299996.0
2007-08-09 15:04:00,0.753,0.7534,0.7525,0.7527,1879599994.0
2007-08-09 15:05:00,0.7526,0.7534,0.7526,0.75295,1036800004.0
2007-08-09 15:06:00,0.75295,0.7535,0.75295,0.7533,1224800000.0
2007-08-09 15:07:00,0.7531,0.7531,0.7526,0.7527,1264899999.0
2007-08-09 15:08:00,0.7528,0.7528,0.7526,0.7526,1264899999.0
2007-08-09 15:09:00,0.7525,0.7526,0.7524,0.7526,1264899999.0
2007-08-09 15:10:00,0.7526,0.753,0.7526,0.753,1997100003.0
2007-08-09 15:11:00,0.753,0.7532,0.7528,0.7529,736099999.0
2007-08-09 15:12:00,0.7529,0.7536,0.7529,0.7535,1924599985.0
2007-08-09 15:13:00,0.7535,0.7537,0.7535,0.7537,1899499979.0
2007-08-09 15:14:00,0.7537,0.7537,0.7529,0.7531,1982000003.0
2007-08-09 15:15:00,0.7531,0.7532,0.7527,0.7532,2016299980.0
2007-08-09 15:16:00,0.7533,0.7539,0.7533,0.7537,2016299980.0
2007-08-09 15:17:00,0.7536,0.7539,0.75295,0.7535,2016299980.0
2007-08-09 15:18:00,0.7535,0.7538,0.7535,0.7537,1068500000.0
2007-08-09 15:19:00,0.7538,0.754,0.7534,0.7537,1832799999.0
2007-08-09 15:20:00,0.7537,0.7539,0.7536,0.7537,1070400013.0
2007-08-09 15:21:00,0.7537,0.7542,0.7537,0.7542,1530099996.0
2007-08-09 15:22:00,0.7542,0.7547,0.7541,0.7547,1426100002.0
2007-08-09 15:23:00,0.7547,0.7549,0.7546,0.7547,2114799979.0
2007-08-09 15:24:00,0.7546,0.7556,0.7546,0.7556,2114799979.0
2007-08-09 15:25:00,0.7556,0.7558,0.7554,0.7555,1865999999.0
2007-08-09 15:26:00,0.7555,0.7557,0.7553,0.7554,1588400014.0
2007-08-09 15:27:00,0.7554,0.7557,0.7553,0.7556,1634100007.0
2007-08-09 15:28:00,0.7556,0.7557,0.755,0.755,1742699982.0
2007-08-09 15:29:00,0.7547,0.755,0.7545,0.7547,1367099999.0
2007-08-09 15:30:00,0.7547,0.7552,0.7546,0.7551,1108700009.0
2007-08-09 15:31:00,0.7553,0.7553,0.7547,0.7549,1270400004.0
2007-08-09 15:32:00,0.7547,0.755,0.7543,0.7543,1270400004.0
2007-08-09 15:33:00,0.7543,0.7543,0.7541,0.7542,1097100002.0
2007-08-09 15:34:00,0.7543,0.75445,0.7542,0.75445,325599998.0
2007-08-09 15:35:00,0.75445,0.75445,0.7539,0.7541,1798499993.0
2007-08-09 15:36:00,0.7541,0.7549,0.7541,0.7544,1518899992.0
2007-08-09 15:37:00,0.7544,0.7553,0.7544,0.7553,948900002.0
2007-08-09 15:38:00,0.7553,0.7555,0.7552,0.7554,1372800001.0
2007-08-09 15:39:00,0.7554,0.7555,0.7547,0.7551,1217899996.0
2007-08-09 15:40:00,0.7551,0.7555,0.755,0.7551,1097099996.0
2007-08-09 15:41:00,0.7553,0.75595,0.7551,0.75595,665500004.0
2007-08-09 15:42:00,0.75595,0.756,0.7557,0.7558,929000005.0
2007-08-09 15:43:00,0.7558,0.7564,0.7558,0.7562,1127999993.0
2007-08-09 15:44:00,0.7565,0.7567,0.756,0.756,978699996.0
2007-08-09 15:45:00,0.7562,0.7562,0.7558,0.7558,978699996.0
2007-08-09 15:46:00,0.7557,0.7557,0.7555,0.7556,978699996.0
2007-08-09 15:47:00,0.7556,0.7563,0.7556,0.7561,1163599989.0
2007-08-09 15:48:00,0.7561,0.7566,0.7561,0.7566,571300008.0
2007-08-09 15:49:00,0.7566,0.7569,0.7564,0.7566,989400013.0
2007-08-09 15:50:00,0.7566,0.7574,0.7566,0.7572,944100004.0
2007-08-09 15:51:00,0.7571,0.7572,0.7562,0.7563,875599998.0
2007-08-09 15:52:00,0.7563,0.7566,0.7561,0.7564,1019000003.0
2007-08-09 15:53:00,0.7565,0.7565,0.7562,0.7562,401499999.0
2007-08-09 15:54:00,0.7562,0.7564,0.7561,0.7562,726700010.0
2007-08-09 15:55:00,0.7563,0.7566,0.7563,0.7564,1427299992.0
2007-08-09 15:56:00,0.7564,0.7564,0.7559,0.7559,989700001.0
2007-08-09 15:57:00,0.7559,0.7562,0.7557,0.7558,1995399998.0
2007-08-09 15:58:00,0.7558,0.7561,0.7557,0.7558,1926499997.0
2007-08-09 15:59:00,0.7558,0.756,0.7556,0.7557,1833600001.0
2007-08-09 16:00:00,0.7557,0.7559,0.7555,0.7559,1708199998.0
2007-08-09 16:01:00,0.7559,0.7561,0.7558,0.7559,1549000000.0
2007-08-09 16:02:00,0.7559,0.7563,0.7557,0.7562,1972900026.0
2007-08-09 16:03:00,0.7561,0.7561,0.7555,0.7556,1511300012.0
2007-08-09 16:04:00,0.7556,0.7556,0.754,0.755,1650799997.0
2007-08-09 16:05:00,0.755,0.7552,0.7548,0.7552,1388599994.0
2007-08-09 16:06:00,0.7552,0.7556,0.7551,0.7556,1333599994.0
2007-08-09 16:07:00,0.7556,0.7557,0.75525,0.7556,1486000004.0
2007-08-09 16:08:00,0.7555,0.7555,0.7553,0.7553,1418399991.0
2007-08-09 16:09:00,0.7554,0.7555,0.7554,0.7554,362599992.0
2007-08-09 16:10:00,0.7554,0.7555,0.7554,0.7554,753999995.0
2007-08-09 16:11:00,0.7554,0.7556,0.7554,0.7555,1500800000.0
2007-08-09 16:12:00,0.7555,0.7558,0.7552,0.7556,1909700013.0
2007-08-09 16:13:00,0.7556,0.7556,0.7555,0.7555,568299989.0
2007-08-09 16:14:00,0.7555,0.7556,0.7555,0.7556,320100001.0
2007-08-09 16:15:00,0.7556,0.7566,0.7556,0.7563,1705099995.0
2007-08-09 16:16:00,0.7564,0.7567,0.7563,0.7567,962600005.0
2007-08-09 16:17:00,0.7566,0.757,0.7563,0.7567,1165799999.0
2007-08-09 16:18:00,0.7567,0.7574,0.7567,0.7572,1587000008.0
2007-08-09 16:19:00,0.7572,0.7572,0.7569,0.7571,701000005.0
2007-08-09 16:20:00,0.7571,0.7575,0.7571,0.7573,1406299984.0
2007-08-09 16:21:00,0.7573,0.7573,0.7571,0.7572,870099998.0
2007-08-09 16:22:00,0.7571,0.7571,0.7566,0.7566,1282500000.0
2007-08-09 16:23:00,0.7567,0.757,0.7565,0.7567,1010199996.0
2007-08-09 16:24:00,0.7567,0.7569,0.75665,0.7567,617099999.0
2007-08-09 16:25:00,0.7567,0.7571,0.7567,0.7569,492100000.0
2007-08-09 16:26:00,0.7568,0.7572,0.7568,0.7571,806000008.0
2007-08-09 16:27:00,0.7571,0.7576,0.757,0.7576,1072500003.0
2007-08-09 16:28:00,0.7576,0.7577,0.7575,0.7577,330000002.0
2007-08-09 16:29:00,0.7577,0.7578,0.7573,0.7577,979199997.0
2007-08-09 16:30:00,0.7577,0.7579,0.7573,0.7575,877200002.0
2007-08-09 16:31:00,0.7574,0.7577,0.75735,0.7577,1614999996.0
2007-08-09 16:32:00,0.7577,0.7579,0.75765,0.7579,742400001.0
2007-08-09 16:33:00,0.7579,0.7584,0.7579,0.7584,857499995.0
2007-08-09 16:34:00,0.7588,0.7597,0.7588,0.7593,1944299995.0
2007-08-09 16:35:00,0.7593,0.7594,0.7586,0.7586,1282399998.0
2007-08-09 16:36:00,0.7587,0.7587,0.75835,0.7585,2105500009.0
2007-08-09 16:37:00,0.7586,0.7586,0.7578,0.758,2008100012.0
2007-08-09 16:38:00,0.758,0.7585,0.7577,0.7577,1606100008.0
2007-08-09 16:39:00,0.7577,0.7583,0.7576,0.7582,1686199982.0
2007-08-09 16:40:00,0.7582,0.7583,0.7581,0.7581,1415800008.0
2007-08-09 16:41:00,0.75805,0.7581,0.7577,0.7579,1456999993.0
2007-08-09 16:42:00,0.7579,0.758,0.7578,0.758,1151200000.0
2007-08-09 16:43:00,0.758,0.7583,0.758,0.7583,912700005.0
2007-08-09 16:44:00,0.7583,0.7583,0.7579,0.7581,2098900008.0
2007-08-09 16:45:00,0.7581,0.7584,0.758,0.7581,1228000003.0
2007-08-09 16:46:00,0.758,0.758,0.7578,0.7578,1228000003.0
2007-08-09 16:47:00,0.7578,0.7579,0.7576,0.7577,1982599995.0
2007-08-09 16:48:00,0.7577,0.7577,0.7573,0.7574,1956599989.0
2007-08-09 16:49:00,0.7576,0.7576,0.7574,0.7574,1853900012.0
2007-08-09 16:50:00,0.7574,0.7574,0.7571,0.75715,1853900012.0
2007-08-09 16:51:00,0.75715,0.7573,0.757,0.7571,1696799996.0
2007-08-09 16:52:00,0.7572,0.7572,0.7569,0.7572,1851499993.0
2007-08-09 16:53:00,0.7572,0.7572,0.757,0.757,1882200004.0
2007-08-09 16:54:00,0.7571,0.758,0.7571,0.7574,802699982.0
2007-08-09 16:55:00,0.7574,0.7577,0.7574,0.7574,802699982.0
2007-08-09 16:56:00,0.7574,0.7575,0.7573,0.7574,1192500000.0
2007-08-09 16:57:00,0.7574,0.7574,0.7568,0.7569,1499000004.0
2007-08-09 16:58:00,0.7569,0.7571,0.7567,0.7569,2059100004.0
2007-08-09 16:59:00,0.7569,0.7571,0.7563,0.7567,960100012.0
2007-08-09 17:00:00,0.7569,0.7574,0.7567,0.7574,960100012.0
2007-08-09 17:01:00,0.7572,0.75725,0.7569,0.75725,960100012.0
2007-08-09 17:02:00,0.75725,0.7574,0.75705,0.7572,1660299997.0
2007-08-09 17:03:00,0.7572,0.7573,0.7572,0.7573,1029900003.0
2007-08-09 17:04:00,0.7573,0.7574,0.7572,0.7574,261100001.0
2007-08-09 17:05:00,0.7574,0.7579,0.7574,0.7579,597499995.0
2007-08-09 17:06:00,0.7579,0.7581,0.7578,0.7579,1196299976.0
2007-08-09 17:07:00,0.758,0.7585,0.758,0.7585,1113400002.0
2007-08-09 17:08:00,0.7585,0.7586,0.7584,0.7584,2039299986.0
2007-08-09 17:09:00,0.7584,0.7584,0.7575,0.7579,1688899997.0
2007-08-09 17:10:00,0.7578,0.758,0.7578,0.758,777800001.0
2007-08-09 17:11:00,0.758,0.7581,0.7579,0.7581,816399999.0
2007-08-09 17:12:00,0.7581,0.7585,0.758,0.7585,1198800000.0
2007-08-09 17:13:00,0.7585,0.7592,0.7585,0.759,635599998.0
2007-08-09 17:14:00,0.7591,0.7594,0.759,0.7594,818200000.0
2007-08-09 17:15:00,0.7596,0.7601,0.7589,0.7589,1728899997.0
2007-08-09 17:16:00,0.7588,0.7588,0.758,0.7585,1728899997.0
2007-08-09 17:17:00,0.7585,0.7585,0.7583,0.7583,876599987.0
2007-08-09 17:18:00,0.7583,0.7585,0.7583,0.7583,638800004.0
2007-08-09 17:19:00,0.7584,0.7585,0.7581,0.7582,1617600004.0
2007-08-09 17:20:00,0.7582,0.7583,0.7581,0.7582,727999999.0
2007-08-09 17:21:00,0.7582,0.7585,0.758,0.7585,1644000006.0
2007-08-09 17:22:00,0.7585,0.7585,0.75805,0.7583,1450500001.0
2007-08-09 17:23:00,0.7583,0.7583,0.75805,0.7582,168400001.0
2007-08-09 17:24:00,0.7582,0.7583,0.7581,0.7583,357699996.0
2007-08-09 17:25:00,0.7582,0.7583,0.758,0.758,1164900004.0
2007-08-09 17:26:00,0.758,0.7585,0.758,0.7583,1698800005.0
2007-08-09 17:27:00,0.7583,0.7583,0.7583,0.7583,503300006.0
2007-08-09 17:28:00,0.7583,0.7583,0.7581,0.7581,535899996.0
2007-08-09 17:29:00,0.7581,0.7581,0.7575,0.7575,959000005.0
2007-08-09 17:30:00,0.7576,0.75775,0.7573,0.7577,954100005.0
2007-08-09 17:31:00,0.7578,0.7578,0.7576,0.7578,843300003.0
2007-08-09 17:32:00,0.7578,0.7582,0.7577,0.75805,797099996.0
2007-08-09 17:33:00,0.7581,0.7581,0.7579,0.7581,667100001.0
2007-08-09 17:34:00,0.7581,0.7588,0.7581,0.7582,962900000.0
2007-08-09 17:35:00,0.75815,0.7582,0.7581,0.75815,192500004.0
2007-08-09 17:36:00,0.7582,0.7582,0.7579,0.7579,1239099997.0
2007-08-09 17:37:00,0.7578,0.758,0.7573,0.7577,1902199997.0
2007-08-09 17:38:00,0.758,0.758,0.7575,0.7579,1078099982.0
2007-08-09 17:39:00,0.7579,0.7579,0.7569,0.7574,1806300007.0
2007-08-09 17:40:00,0.7574,0.7575,0.7573,0.7573,930300010.0
2007-08-09 17:41:00,0.7573,0.7575,0.757,0.7573,1227300001.0
2007-08-09 17:42:00,0.7573,0.7575,0.757,0.7572,902499989.0
2007-08-09 17:43:00,0.7573,0.75745,0.757,0.7571,312500000.0
2007-08-09 17:44:00,0.7571,0.7573,0.7568,0.7573,603800003.0
2007-08-09 17:45:00,0.7573,0.7573,0.7572,0.7572,484700002.0
2007-08-09 17:46:00,0.7572,0.7573,0.757,0.757,1243699992.0
2007-08-09 17:47:00,0.757,0.75705,0.7567,0.7568,1093099999.0
2007-08-09 17:48:00,0.7568,0.757,0.7567,0.7568,1518299991.0
2007-08-09 17:49:00,0.7568,0.7568,0.7562,0.7566,1815099998.0
2007-08-09 17:50:00,0.7566,0.7568,0.7565,0.75655,378699998.0
2007-08-09 17:51:00,0.7567,0.7569,0.7565,0.7569,403100000.0
2007-08-09 17:52:00,0.7569,0.757,0.7566,0.7569,736400004.0
2007-08-09 17:53:00,0.7569,0.7572,0.7569,0.7571,687299997.0
2007-08-09 17:54:00,0.7571,0.7572,0.7571,0.7572,330199998.0
2007-08-09 17:55:00,0.7572,0.7573,0.7572,0.7572,382699995.0
2007-08-09 17:56:00,0.7572,0.7573,0.7572,0.7572,849599998.0
2007-08-09 17:57:00,0.7572,0.7572,0.7572,0.7572,130400001.0
2007-08-09 17:58:00,0.7572,0.7573,0.7569,0.7571,815499996.0
2007-08-09 17:59:00,0.7571,0.7574,0.7569,0.7573,1186799987.0
2007-08-09 18:00:00,0.7573,0.7577,0.7573,0.75755,1074000009.0
2007-08-09 18:01:00,0.75755,0.7576,0.757,0.7572,926100001.0
2007-08-09 18:02:00,0.7572,0.75745,0.7572,0.75725,624399997.0
2007-08-09 18:03:00,0.7573,0.7573,0.757,0.757,804200012.0
2007-08-09 18:04:00,0.757,0.757,0.75695,0.75695,272599994.0
2007-08-09 18:05:00,0.757,0.757,0.7568,0.7568,1146599996.0
2007-08-09 18:06:00,0.7568,0.757,0.7568,0.757,291400005.0
2007-08-09 18:07:00,0.757,0.757,0.7568,0.7568,1081199996.0
2007-08-09 18:08:00,0.7568,0.7569,0.7568,0.7569,626099993.0
2007-08-09 18:09:00,0.7569,0.757,0.75675,0.757,105400000.0
2007-08-09 18:10:00,0.757,0.757,0.7569,0.7569,322700000.0
2007-08-09 18:11:00,0.7569,0.7571,0.7567,0.757,700199988.0
2007-08-09 18:12:00,0.757,0.7571,0.7567,0.757,1337599994.0
2007-08-09 18:13:00,0.757,0.757,0.7568,0.7569,595499991.0
2007-08-09 18:14:00,0.7569,0.7571,0.7568,0.7571,411899999.0
2007-08-09 18:15:00,0.7571,0.7574,0.7571,0.7574,2047300004.0
2007-08-09 18:16:00,0.75735,0.7574,0.7572,0.7573,681000004.0
2007-08-09 18:17:00,0.7576,0.7576,0.7571,0.7574,399299995.0
2007-08-09 18:18:00,0.75715,0.7573,0.7571,0.7572,399299995.0
2007-08-09 18:19:00,0.7572,0.7572,0.7569,0.7571,897900001.0
2007-08-09 18:20:00,0.7571,0.7571,0.7569,0.757,590999999.0
2007-08-09 18:21:00,0.757,0.757,0.7569,0.7569,171600001.0
2007-08-09 18:22:00,0.7569,0.757,0.75665,0.7568,1435100007.0
2007-08-09 18:23:00,0.7568,0.757,0.7568,0.7568,413499997.0
2007-08-09 18:24:00,0.7568,0.75705,0.7567,0.7567,2004799998.0
2007-08-09 18:25:00,0.7567,0.7569,0.7567,0.7569,490699999.0
2007-08-09 18:26:00,0.7569,0.7569,0.7567,0.7568,910799999.0
2007-08-09 18:27:00,0.7568,0.7568,0.7567,0.7567,509300007.0
2007-08-09 18:28:00,0.7566,0.7568,0.7566,0.7567,1151400018.0
2007-08-09 18:29:00,0.7567,0.7571,0.7566,0.75695,1180800018.0
2007-08-09 18:30:00,0.757,0.7571,0.7568,0.7568,1229599993.0
2007-08-09 18:31:00,0.7568,0.757,0.7567,0.757,1887999998.0
2007-08-09 18:32:00,0.757,0.757,0.75675,0.75685,1128399989.0
2007-08-09 18:33:00,0.7569,0.7569,0.7567,0.7568,481300003.0
2007-08-09 18:34:00,0.7568,0.757,0.7567,0.7568,309099999.0
2007-08-09 18:35:00,0.7568,0.7568,0.7568,0.7568,119200000.0
2007-08-09 18:36:00,0.7568,0.7568,0.7568,0.7568,60700000.0
2007-08-09 18:37:00,0.7568,0.7569,0.7566,0.7569,777900003.0
2007-08-09 18:38:00,0.7569,0.7569,0.7567,0.7568,1354500006.0
2007-08-09 18:39:00,0.7568,0.7568,0.7565,0.7567,2014300018.0
2007-08-09 18:40:00,0.7567,0.7567,0.7563,0.7563,1072000030.0
2007-08-09 18:41:00,0.7562,0.75655,0.7562,0.7563,1079099989.0
2007-08-09 18:42:00,0.7563,0.7567,0.7563,0.7567,1745800008.0
2007-08-09 18:43:00,0.7566,0.757,0.7565,0.757,1745800008.0
2007-08-09 18:44:00,0.757,0.757,0.7566,0.7567,1023500003.0
2007-08-09 18:45:00,0.7567,0.7567,0.7566,0.7566,430599999.0
2007-08-09 18:46:00,0.7566,0.7568,0.7564,0.7564,563599997.0
2007-08-09 18:47:00,0.7564,0.7565,0.7563,0.7565,365699998.0
2007-08-09 18:48:00,0.7565,0.7566,0.7565,0.75655,504400004.0
2007-08-09 18:49:00,0.7566,0.7566,0.7564,0.7564,382399993.0
2007-08-09 18:50:00,0.7565,0.7566,0.7562,0.7562,223900000.0
2007-08-09 18:51:00,0.75615,0.7562,0.7558,0.75585,374300002.0
2007-08-09 18:52:00,0.7559,0.75615,0.7556,0.7558,388200001.0
2007-08-09 18:53:00,0.7558,0.75585,0.7556,0.7557,1256399997.0
2007-08-09 18:54:00,0.7558,0.7559,0.7557,0.7558,894999997.0
2007-08-09 18:55:00,0.7558,0.7559,0.7558,0.7559,380900002.0
2007-08-09 18:56:00,0.7559,0.756,0.7558,0.756,437800000.0
2007-08-09 18:57:00,0.756,0.7562,0.7558,0.7559,1044599988.0
2007-08-09 18:58:00,0.7559,0.7561,0.7559,0.7561,899400002.0
2007-08-09 18:59:00,0.7561,0.7562,0.75605,0.7561,464099999.0
2007-08-09 19:00:00,0.7561,0.7564,0.7561,0.75635,1065799994.0
2007-08-09 19:01:00,0.7564,0.7564,0.756,0.7562,655600003.0
2007-08-09 19:02:00,0.7562,0.7562,0.75595,0.75595,180000002.0
2007-08-09 19:03:00,0.756,0.7561,0.75565,0.75585,989700000.0
2007-08-09 19:04:00,0.75585,0.756,0.7555,0.7556,860900005.0
2007-08-09 19:05:00,0.7556,0.7556,0.755,0.7551,1300000000.0
2007-08-09 19:06:00,0.7551,0.7553,0.7551,0.7552,940199993.0
2007-08-09 19:07:00,0.7552,0.7553,0.755,0.7553,778799997.0
2007-08-09 19:08:00,0.7553,0.75575,0.7552,0.7556,523699997.0
2007-08-09 19:09:00,0.7556,0.7557,0.7552,0.7557,315899997.0
2007-08-09 19:10:00,0.7557,0.7557,0.7551,0.75515,965499997.0
2007-08-09 19:11:00,0.75515,0.7552,0.7551,0.7552,537800002.0
2007-08-09 19:12:00,0.7552,0.7552,0.7549,0.75505,1230299999.0
2007-08-09 19:13:00,0.7551,0.7551,0.7547,0.7549,877700002.0
2007-08-09 19:14:00,0.7549,0.7552,0.7549,0.7552,519600002.0
2007-08-09 19:15:00,0.7552,0.7552,0.7548,0.7549,825099996.0
2007-08-09 19:16:00,0.7549,0.7555,0.7547,0.7548,2113700010.0
2007-08-09 19:17:00,0.7548,0.7551,0.7548,0.7548,1422600007.0
2007-08-09 19:18:00,0.7548,0.7548,0.7546,0.7547,390599999.0
2007-08-09 19:19:00,0.7547,0.7547,0.7541,0.7542,1176299992.0
2007-08-09 19:20:00,0.7541,0.7544,0.754,0.7543,1385399984.0
2007-08-09 19:21:00,0.7542,0.7542,0.7538,0.7541,1716999998.0
2007-08-09 19:22:00,0.7541,0.7545,0.7541,0.7545,1187599999.0
2007-08-09 19:23:00,0.7545,0.7549,0.7545,0.7546,1240699993.0
2007-08-09 19:24:00,0.7546,0.7547,0.7544,0.7546,1704299996.0
2007-08-09 19:25:00,0.7546,0.7546,0.7546,0.7546,12700000.0
2007-08-09 19:26:00,0.7546,0.7546,0.7546,0.7546,460500000.0
2007-08-09 19:27:00,0.7546,0.7546,0.7546,0.7546,43900000.0
2007-08-09 19:28:00,0.7546,0.7546,0.7546,0.7546,434400000.0
2007-08-09 19:29:00,0.7547,0.7549,0.7545,0.7546,1666700008.0
2007-08-09 19:30:00,0.7546,0.7546,0.75405,0.7542,1361200006.0
2007-08-09 19:31:00,0.7542,0.7551,0.7542,0.7549,1171499995.0
2007-08-09 19:32:00,0.7549,0.755,0.7549,0.755,109799996.0
2007-08-09 19:33:00,0.755,0.755,0.755,0.755,19199999.0
2007-08-09 19:34:00,0.755,0.7552,0.7549,0.75515,564600000.0
2007-08-09 19:35:00,0.7552,0.7553,0.75515,0.75515,199199999.0
2007-08-09 19:36:00,0.7552,0.7552,0.75515,0.75515,93500003.0
2007-08-09 19:37:00,0.7552,0.7554,0.7549,0.7553,780000009.0
2007-08-09 19:38:00,0.7553,0.7553,0.7552,0.7552,463199997.0
2007-08-09 19:39:00,0.7552,0.7554,0.7552,0.7553,350700000.0
2007-08-09 19:40:00,0.7553,0.7554,0.7548,0.7548,517299998.0
2007-08-09 19:41:00,0.7548,0.7549,0.7548,0.7549,116300003.0
2007-08-09 19:42:00,0.755,0.7551,0.7549,0.75505,277400003.0
2007-08-09 19:43:00,0.75505,0.75505,0.7547,0.7547,424800000.0
2007-08-09 19:44:00,0.75465,0.75485,0.7546,0.7547,124000001.0
2007-08-09 19:45:00,0.7547,0.7551,0.7546,0.7551,59200000.0
2007-08-09 19:46:00,0.7551,0.7554,0.7551,0.7552,222200000.0
2007-08-09 19:47:00,0.7552,0.7553,0.7547,0.75525,104400000.0
2007-08-09 19:48:00,0.7553,0.75545,0.7553,0.75545,17200000.0
2007-08-09 19:49:00,0.75545,0.75545,0.7548,0.7549,431300000.0
2007-08-09 19:50:00,0.755,0.7553,0.7548,0.7552,277099996.0
2007-08-09 19:51:00,0.7552,0.7554,0.7549,0.75535,735499994.0
2007-08-09 19:52:00,0.75535,0.75535,0.7547,0.7547,181600000.0
2007-08-09 19:53:00,0.7548,0.7548,0.7546,0.7547,171699998.0
2007-08-09 19:54:00,0.7547,0.75495,0.7547,0.7549,109400001.0
2007-08-09 19:55:00,0.7549,0.75515,0.7547,0.7547,126300001.0
2007-08-09 19:56:00,0.7547,0.75495,0.7547,0.75495,72700001.0
2007-08-09 19:57:00,0.755,0.755,0.7542,0.7543,1205500004.0
2007-08-09 19:58:00,0.7544,0.7546,0.75425,0.7546,812900005.0
2007-08-09 19:59:00,0.7546,0.7549,0.7545,0.7546,718000002.0
2007-08-09 20:00:00,0.7546,0.7547,0.7545,0.7547,418800001.0
2007-08-09 20:01:00,0.7547,0.7548,0.7543,0.7546,562300005.0
2007-08-09 20:02:00,0.7546,0.7546,0.7545,0.7546,115200000.0
2007-08-09 20:03:00,0.7546,0.7548,0.7544,0.7546,313599999.0
2007-08-09 20:04:00,0.7545,0.7545,0.7542,0.7543,756600001.0
2007-08-09 20:05:00,0.7544,0.7544,0.7541,0.7542,716600000.0
2007-08-09 20:06:00,0.7542,0.7543,0.7541,0.7541,231599998.0
2007-08-09 20:07:00,0.7541,0.7542,0.7539,0.754,910300012.0
2007-08-09 20:08:00,0.754,0.7541,0.7539,0.754,568700004.0
2007-08-09 20:09:00,0.754,0.7542,0.75385,0.7539,488300000.0
2007-08-09 20:10:00,0.7537,0.754,0.75355,0.75355,381999999.0
2007-08-09 20:11:00,0.7536,0.7538,0.7536,0.7538,300500001.0
2007-08-09 20:12:00,0.75375,0.7538,0.75375,0.7538,69600002.0
2007-08-09 20:13:00,0.7538,0.7543,0.75365,0.7543,304199997.0
2007-08-09 20:14:00,0.7543,0.7545,0.7542,0.7544,754000002.0
2007-08-09 20:15:00,0.7544,0.7544,0.75435,0.75435,92800000.0
2007-08-09 20:16:00,0.7544,0.7544,0.7538,0.754,670800002.0
2007-08-09 20:17:00,0.7542,0.7543,0.754,0.754,123400002.0
2007-08-09 20:18:00,0.754,0.754,0.7537,0.75385,1204299995.0
2007-08-09 20:19:00,0.7539,0.7542,0.7537,0.7542,1725700025.0
2007-08-09 20:20:00,0.7542,0.7544,0.7542,0.7543,965400004.0
2007-08-09 20:21:00,0.7543,0.7543,0.7538,0.7538,366099995.0
2007-08-09 20:22:00,0.7539,0.7542,0.7539,0.7542,549199991.0
2007-08-09 20:23:00,0.7542,0.7542,0.7541,0.7541,546099995.0
2007-08-09 20:24:00,0.7543,0.7543,0.75425,0.7543,170299997.0
2007-08-09 20:25:00,0.7543,0.7544,0.7537,0.754,632799997.0
2007-08-09 20:26:00,0.75395,0.754,0.7537,0.7538,1047600004.0
2007-08-09 20:27:00,0.7538,0.7539,0.7538,0.7539,314199997.0
2007-08-09 20:28:00,0.7539,0.7541,0.7539,0.7539,337099999.0
2007-08-09 20:29:00,0.7539,0.754,0.7539,0.7539,245000000.0
2007-08-09 20:30:00,0.7539,0.754,0.7538,0.75395,187799997.0
2007-08-09 20:31:00,0.7541,0.7541,0.7539,0.754,328399997.0
2007-08-09 20:32:00,0.7541,0.7541,0.754,0.754,509400000.0
2007-08-09 20:33:00,0.754,0.754,0.7538,0.7539,595600006.0
2007-08-09 20:34:00,0.7539,0.7542,0.7539,0.7542,702000010.0
2007-08-09 20:35:00,0.7542,0.7542,0.754,0.754,268099993.0
2007-08-09 20:36:00,0.754,0.754,0.754,0.754,23299999.0
2007-08-09 20:37:00,0.754,0.7541,0.7538,0.754,537400003.0
2007-08-09 20:38:00,0.754,0.7541,0.7538,0.7541,732199998.0
2007-08-09 20:39:00,0.7541,0.7542,0.7539,0.7542,346800001.0
2007-08-09 20:40:00,0.754,0.7541,0.754,0.7541,103900000.0
2007-08-09 20:41:00,0.7542,0.7542,0.7541,0.7541,97200000.0
2007-08-09 20:42:00,0.7541,0.7552,0.7541,0.7552,855899990.0
2007-08-09 20:43:00,0.7552,0.7553,0.7548,0.7548,573899995.0
2007-08-09 20:44:00,0.75475,0.7548,0.7547,0.7548,223300000.0
2007-08-09 20:45:00,0.7548,0.7548,0.7546,0.7547,661800005.0
2007-08-09 20:46:00,0.7547,0.7547,0.7545,0.7546,548600005.0
2007-08-09 20:47:00,0.7546,0.7546,0.7543,0.7544,839399991.0
2007-08-09 20:48:00,0.7544,0.7544,0.7535,0.7541,762600000.0
2007-08-09 20:49:00,0.7541,0.7544,0.7541,0.7544,457599996.0
2007-08-09 20:50:00,0.7544,0.7544,0.7541,0.7541,948000002.0
2007-08-09 20:51:00,0.7541,0.7541,0.7535,0.7535,674699997.0
2007-08-09 20:52:00,0.7535,0.7538,0.7534,0.7536,1106699998.0
2007-08-09 20:53:00,0.7537,0.7538,0.7534,0.7537,656399994.0
2007-08-09 20:54:00,0.7537,0.7537,0.7534,0.7534,319700001.0
2007-08-09 20:55:00,0.7534,0.75365,0.7532,0.7533,1121899998.0
2007-08-09 20:56:00,0.7533,0.75365,0.7533,0.75365,742599993.0
2007-08-09 20:57:00,0.75365,0.7538,0.7536,0.7537,628600003.0
2007-08-09 20:58:00,0.7537,0.75425,0.7537,0.75425,632999997.0
2007-08-09 20:59:00,0.75425,0.7544,0.7541,0.7544,1128700002.0
2007-08-09 21:00:00,0.7544,0.7544,0.7541,0.7542,136300001.0
2007-08-09 21:01:00,0.7542,0.7542,0.754,0.754,657800002.0
2007-08-09 21:02:00,0.7541,0.7541,0.7536,0.7537,605700001.0
2007-08-09 21:03:00,0.7536,0.7537,0.7534,0.7535,611499995.0
2007-08-09 21:04:00,0.7535,0.7536,0.7532,0.7533,611400003.0
2007-08-09 21:05:00,0.7532,0.7534,0.7531,0.7532,584099998.0
2007-08-09 21:06:00,0.7532,0.7533,0.7532,0.7532,525000004.0
2007-08-09 21:07:00,0.7532,0.7533,0.753,0.753,561199996.0
2007-08-09 21:08:00,0.7531,0.7532,0.753,0.753,528600002.0
2007-08-09 21:09:00,0.7531,0.7534,0.7531,0.7533,547799995.0
2007-08-09 21:10:00,0.7533,0.7536,0.7533,0.7535,497900000.0
2007-08-09 21:11:00,0.7535,0.7535,0.7534,0.7534,114000000.0
2007-08-09 21:12:00,0.7535,0.7536,0.7535,0.7535,323700001.0
2007-08-09 21:13:00,0.7535,0.7535,0.7531,0.7531,289200002.0
2007-08-09 21:14:00,0.7532,0.7532,0.7529,0.7531,507999997.0
2007-08-09 21:15:00,0.753,0.7535,0.7529,0.7535,601200008.0
2007-08-09 21:16:00,0.7535,0.7536,0.7534,0.7534,132200000.0
2007-08-09 21:17:00,0.7534,0.7534,0.7533,0.7534,160800000.0
2007-08-09 21:18:00,0.7534,0.7535,0.7534,0.7535,109199999.0
2007-08-09 21:19:00,0.7536,0.7539,0.7534,0.7534,227600000.0
2007-08-09 21:20:00,0.7534,0.7534,0.7532,0.7532,81300001.0
2007-08-09 21:21:00,0.7532,0.7532,0.7529,0.753,179600001.0
2007-08-09 21:22:00,0.753,0.7535,0.753,0.7532,429400002.0
2007-08-09 21:23:00,0.7532,0.7532,0.7529,0.7529,263500001.0
2007-08-09 21:24:00,0.753,0.7532,0.7529,0.7529,403400001.0
2007-08-09 21:25:00,0.753,0.7531,0.7528,0.7528,369200001.0
2007-08-09 21:26:00,0.7529,0.7529,0.7524,0.7528,886000000.0
2007-08-09 21:27:00,0.7528,0.7531,0.7528,0.7529,157599998.0
2007-08-09 21:28:00,0.7529,0.753,0.7527,0.7528,451000000.0
2007-08-09 21:29:00,0.7528,0.7528,0.7527,0.7527,74100000.0
2007-08-09 21:30:00,0.7527,0.7527,0.7526,0.7526,78400000.0
2007-08-09 21:31:00,0.7527,0.7529,0.7527,0.7528,322300002.0
2007-08-09 21:32:00,0.7528,0.753,0.7528,0.753,173800002.0
2007-08-09 21:33:00,0.753,0.753,0.7527,0.7527,263799997.0
2007-08-09 21:34:00,0.7527,0.7529,0.7524,0.7524,534399996.0
2007-08-09 21:35:00,0.7524,0.7527,0.7524,0.7524,392599999.0
2007-08-09 21:36:00,0.7525,0.7527,0.7525,0.7527,421899997.0
2007-08-09 21:37:00,0.7527,0.7528,0.7526,0.7527,458300001.0
2007-08-09 21:38:00,0.7527,0.7527,0.7525,0.7525,235199999.0
2007-08-09 21:39:00,0.7525,0.7527,0.7523,0.7524,786999992.0
2007-08-09 21:40:00,0.7524,0.7524,0.7521,0.7521,708300004.0
2007-08-09 21:41:00,0.7521,0.7522,0.752,0.7522,525599999.0
2007-08-09 21:42:00,0.7522,0.7527,0.7522,0.7525,771600000.0
2007-08-09 21:43:00,0.7525,0.7527,0.7525,0.7527,197700000.0
2007-08-09 21:44:00,0.7527,0.7527,0.7525,0.7526,457400001.0
2007-08-09 21:45:00,0.7526,0.7531,0.7526,0.753,403599998.0
2007-08-09 21:46:00,0.7531,0.7531,0.7529,0.753,134100000.0
2007-08-09 21:47:00,0.753,0.753,0.7528,0.7528,36200000.0
2007-08-09 21:48:00,0.7528,0.753,0.7528,0.753,73900000.0
2007-08-09 21:49:00,0.753,0.753,0.753,0.753,53200000.0
2007-08-09 21:50:00,0.753,0.753,0.753,0.753,15100000.0
2007-08-09 21:51:00,0.753,0.753,0.7528,0.7529,159200000.0
2007-08-09 21:52:00,0.753,0.753,0.7528,0.7529,559300001.0
2007-08-09 21:53:00,0.7529,0.7532,0.7529,0.7531,369100000.0
2007-08-09 21:54:00,0.7531,0.7533,0.7531,0.7533,165700001.0
2007-08-09 21:55:00,0.7533,0.7533,0.7532,0.7533,171599997.0
2007-08-09 21:56:00,0.7533,0.7533,0.7533,0.7533,54400000.0
2007-08-09 21:57:00,0.7533,0.7533,0.753,0.753,62200000.0
2007-08-09 21:58:00,0.753,0.7531,0.7525,0.7531,98700000.0
2007-08-09 21:59:00,0.7531,0.7531,0.753,0.753,91400000.0
2007-08-09 22:00:00,0.753,0.753,0.7524,0.7528,392300003.0
2007-08-09 22:01:00,0.7528,0.7529,0.7525,0.7525,551000000.0
2007-08-09 22:02:00,0.7525,0.7526,0.7525,0.7525,89899998.0
2007-08-09 22:03:00,0.7526,0.7526,0.7525,0.7525,45800000.0
2007-08-09 22:04:00,0.7526,0.7526,0.7524,0.7524,144200000.0
2007-08-09 22:05:00,0.7524,0.7524,0.752,0.752,243999998.0
2007-08-09 22:06:00,0.752,0.7522,0.751,0.752,646899999.0
2007-08-09 22:07:00,0.7519,0.7524,0.7519,0.752,655900002.0
2007-08-09 22:08:00,0.752,0.752,0.7519,0.7519,156800000.0
2007-08-09 22:09:00,0.7519,0.7521,0.7519,0.7521,292400003.0
2007-08-09 22:10:00,0.752,0.752,0.751,0.7512,1364400000.0
2007-08-09 22:11:00,0.7513,0.7515,0.7512,0.7515,749199999.0
2007-08-09 22:12:00,0.7515,0.7515,0.7515,0.7515,16000000.0
2007-08-09 22:13:00,0.7515,0.7516,0.7514,0.7516,220000000.0
2007-08-09 22:14:00,0.7516,0.7516,0.7516,0.7516,32200000.0
2007-08-09 22:15:00,0.7517,0.7522,0.7517,0.7522,395400001.0
2007-08-09 22:16:00,0.7522,0.7522,0.7518,0.7518,284700001.0
2007-08-09 22:17:00,0.7518,0.752,0.7516,0.7516,344500002.0
2007-08-09 22:18:00,0.7516,0.7518,0.7514,0.7515,436599995.0
2007-08-09 22:19:00,0.7515,0.7515,0.7514,0.7514,163599995.0
2007-08-09 22:20:00,0.7514,0.7518,0.7512,0.7515,486599994.0
2007-08-09 22:21:00,0.7515,0.7519,0.7515,0.7518,365600003.0
2007-08-09 22:22:00,0.752,0.752,0.751,0.7513,376900003.0
2007-08-09 22:23:00,0.7511,0.7512,0.7508,0.751,1477799996.0
2007-08-09 22:24:00,0.7509,0.7511,0.7508,0.7508,664999999.0
2007-08-09 22:25:00,0.7508,0.7509,0.7507,0.7508,593100000.0
2007-08-09 22:26:00,0.7508,0.7511,0.7507,0.751,496699999.0
2007-08-09 22:27:00,0.7509,0.751,0.7508,0.751,292800001.0
2007-08-09 22:28:00,0.7509,0.7511,0.7509,0.7511,160500000.0
2007-08-09 22:29:00,0.7511,0.7511,0.751,0.751,64800000.0
2007-08-09 22:30:00,0.751,0.7511,0.751,0.751,148800000.0
2007-08-09 22:31:00,0.7509,0.7509,0.7509,0.7509,17600000.0
2007-08-09 22:32:00,0.751,0.751,0.7509,0.751,54600000.0
2007-08-09 22:33:00,0.7508,0.7509,0.7503,0.7504,499700005.0
2007-08-09 22:34:00,0.7504,0.7509,0.7504,0.7507,289600000.0
2007-08-09 22:35:00,0.7507,0.7508,0.7505,0.7508,497999998.0
2007-08-09 22:36:00,0.7508,0.7508,0.7507,0.7508,167700000.0
2007-08-09 22:37:00,0.7508,0.7509,0.7507,0.7508,139100000.0
2007-08-09 22:38:00,0.7508,0.7511,0.7507,0.7511,194300000.0
2007-08-09 22:39:00,0.7511,0.7513,0.7511,0.7511,134600000.0
2007-08-09 22:40:00,0.7512,0.7512,0.751,0.7511,134799999.0
2007-08-09 22:41:00,0.7511,0.7512,0.751,0.751,318900000.0
2007-08-09 22:42:00,0.7511,0.7512,0.751,0.7511,75500000.0
2007-08-09 22:43:00,0.7511,0.7511,0.7511,0.7511,9600000.0
2007-08-09 22:44:00,0.7511,0.7511,0.7509,0.7509,158400000.0
2007-08-09 22:45:00,0.7509,0.7509,0.7506,0.7507,294699999.0
2007-08-09 22:46:00,0.7507,0.7507,0.7507,0.7507,105599997.0
2007-08-09 22:47:00,0.7507,0.7508,0.7506,0.7508,274699999.0
2007-08-09 22:48:00,0.7508,0.7508,0.7507,0.7507,65200000.0
2007-08-09 22:49:00,0.7507,0.7507,0.7507,0.7507,17000000.0
2007-08-09 22:50:00,0.7507,0.7507,0.7505,0.7506,304400001.0
2007-08-09 22:51:00,0.7506,0.7507,0.7505,0.7505,105500000.0
2007-08-09 22:52:00,0.7506,0.7506,0.7506,0.7506,19200000.0
2007-08-09 22:53:00,0.7506,0.751,0.7506,0.751,196400000.0
2007-08-09 22:54:00,0.7511,0.7513,0.7508,0.7509,201499999.0
2007-08-09 22:55:00,0.751,0.7514,0.7508,0.7514,133999999.0
2007-08-09 22:56:00,0.7514,0.7515,0.7512,0.7514,58000000.0
2007-08-09 22:57:00,0.7514,0.7517,0.7513,0.7517,277200000.0
2007-08-09 22:58:00,0.7517,0.7519,0.7516,0.7518,142000000.0
2007-08-09 22:59:00,0.7518,0.7519,0.7518,0.7519,45000000.0
2007-08-09 23:00:00,0.7519,0.7519,0.7515,0.7515,84500000.0
2007-08-09 23:01:00,0.7516,0.7518,0.7515,0.7516,39000000.0
2007-08-09 23:02:00,0.7516,0.7516,0.7516,0.7516,18400000.0
2007-08-09 23:03:00,0.75127,0.75182,0.75127,0.75175,203499997.0
2007-08-09 23:04:00,0.7516,0.7517,0.7515,0.7517,57600000.0
2007-08-09 23:05:00,0.7517,0.7517,0.7517,0.7517,10700000.0
2007-08-09 23:06:00,0.7517,0.7517,0.7515,0.7515,59300000.0
2007-08-09 23:07:00,0.7517,0.7518,0.7515,0.7515,108999999.0
2007-08-09 23:08:00,0.7516,0.7516,0.7514,0.7514,94900000.0
2007-08-09 23:09:00,0.7514,0.7517,0.7514,0.7516,73800000.0
2007-08-09 23:10:00,0.7516,0.7517,0.7515,0.7515,74800000.0
2007-08-09 23:11:00,0.7516,0.7516,0.7516,0.7516,9600000.0
2007-08-09 23:12:00,0.7515,0.7515,0.7514,0.7514,262400000.0
2007-08-09 23:13:00,0.7515,0.7516,0.7514,0.75155,208899997.0
2007-08-09 23:14:00,0.7516,0.7516,0.7516,0.7516,174399993.0
2007-08-09 23:15:00,0.7516,0.7517,0.7506,0.7516,398899995.0
2007-08-09 23:16:00,0.7516,0.7516,0.7506,0.7508,576500001.0
2007-08-09 23:17:00,0.751,0.751,0.7507,0.7509,223900002.0
2007-08-09 23:18:00,0.7509,0.7509,0.7505,0.7506,348299998.0
2007-08-09 23:19:00,0.7507,0.7507,0.7504,0.7505,456099999.0
2007-08-09 23:20:00,0.7505,0.7505,0.7502,0.7502,61400002.0
2007-08-09 23:21:00,0.7502,0.7505,0.7502,0.7505,54400000.0
2007-08-09 23:22:00,0.7505,0.7505,0.7503,0.7505,268800000.0
2007-08-09 23:23:00,0.7505,0.7506,0.7504,0.7505,369300001.0
2007-08-09 23:24:00,0.7504,0.7505,0.7503,0.7504,176500000.0
2007-08-09 23:25:00,0.7504,0.7505,0.7504,0.75045,131699999.0
2007-08-09 23:26:00,0.7505,0.7505,0.7502,0.7504,389199998.0
2007-08-09 23:27:00,0.7504,0.7505,0.7504,0.7505,118800000.0
2007-08-09 23:28:00,0.75045,0.7505,0.7504,0.7504,104000000.0
2007-08-09 23:29:00,0.7504,0.7504,0.7504,0.7504,96500000.0
2007-08-09 23:30:00,0.7504,0.7504,0.7504,0.7504,137600000.0
2007-08-09 23:31:00,0.7504,0.7506,0.7504,0.7505,190400000.0
2007-08-09 23:32:00,0.7505,0.75055,0.7505,0.75055,32400000.0
2007-08-09 23:33:00,0.7506,0.7506,0.7504,0.7504,78799998.0
2007-08-09 23:34:00,0.7506,0.7509,0.7506,0.75075,260500005.0
2007-08-09 23:35:00,0.7508,0.7508,0.7505,0.7508,99500001.0
2007-08-09 23:36:00,0.75075,0.7509,0.75075,0.7509,23200000.0
2007-08-09 23:37:00,0.7509,0.7509,0.7506,0.7509,121200000.0
2007-08-09 23:38:00,0.7509,0.7514,0.7508,0.7514,226400000.0
2007-08-09 23:39:00,0.7514,0.7519,0.7511,0.7511,241700001.0
2007-08-09 23:40:00,0.7511,0.7511,0.7509,0.7509,302199995.0
2007-08-09 23:41:00,0.7509,0.7509,0.7507,0.7507,666899998.0
2007-08-09 23:42:00,0.7509,0.751,0.7508,0.7508,102600000.0
2007-08-09 23:43:00,0.7508,0.7509,0.7508,0.7509,135999999.0
2007-08-09 23:44:00,0.7509,0.7509,0.7506,0.7506,203099996.0
2007-08-09 23:45:00,0.7506,0.7508,0.7505,0.7507,289100000.0
2007-08-09 23:46:00,0.7507,0.7508,0.75065,0.75075,206300000.0
2007-08-09 23:47:00,0.7508,0.751,0.7507,0.7507,261399996.0
2007-08-09 23:48:00,0.7508,0.751,0.7508,0.751,282099998.0
2007-08-09 23:49:00,0.751,0.751,0.7509,0.751,405900002.0
2007-08-09 23:50:00,0.7511,0.7511,0.7509,0.7511,214700005.0
2007-08-09 23:51:00,0.7511,0.7511,0.7508,0.7511,204000000.0
2007-08-09 23:52:00,0.7511,0.7511,0.7507,0.7507,215000001.0
2007-08-09 23:53:00,0.7507,0.7507,0.7507,0.7507,6300000.0
2007-08-09 23:54:00,0.7507,0.7507,0.7502,0.7504,157400000.0
2007-08-09 23:55:00,0.7504,0.7506,0.7504,0.7505,180700000.0
2007-08-09 23:56:00,0.75026,0.75042,0.75021,0.75032,202800000.0
2007-08-09 23:57:00,0.7505,0.7506,0.7504,0.7506,106000000.0
2007-08-09 23:58:00,0.7506,0.7506,0.7506,0.7506,32800000.0
2007-08-09 23:59:00,0.7506,0.7506,0.7506,0.7506,72800000.0
2007-08-10 00:00:00,0.7506,0.7506,0.7506,0.7506,11600000.0
2007-08-10 00:01:00,0.7506,0.7506,0.7504,0.7505,79300000.0
2007-08-10 00:02:00,0.7505,0.7506,0.7505,0.7505,166100000.0
2007-08-10 00:03:00,0.7505,0.7505,0.7504,0.7505,103100000.0
2007-08-10 00:04:00,0.7505,0.7507,0.7505,0.7507,495699999.0
2007-08-10 00:05:00,0.7507,0.7508,0.7505,0.7506,359699997.0
2007-08-10 00:06:00,0.7507,0.7507,0.7506,0.7506,127499998.0
2007-08-10 00:07:00,0.7507,0.7508,0.7506,0.7508,157200000.0
2007-08-10 00:08:00,0.7508,0.7508,0.7505,0.75055,241900000.0
2007-08-10 00:09:00,0.75055,0.7506,0.7504,0.7505,249699998.0
2007-08-10 00:10:00,0.7505,0.7505,0.7504,0.7505,261499998.0
2007-08-10 00:11:00,0.7505,0.7506,0.7504,0.7506,177200001.0
2007-08-10 00:12:00,0.7506,0.7507,0.7505,0.7507,493699999.0
2007-08-10 00:13:00,0.7507,0.7507,0.7507,0.7507,24700001.0
2007-08-10 00:14:00,0.7507,0.7507,0.7507,0.7507,20700001.0
2007-08-10 00:15:00,0.7507,0.7508,0.7507,0.75075,192899999.0
2007-08-10 00:16:00,0.7508,0.7508,0.7508,0.7508,21100000.0
2007-08-10 00:17:00,0.75055,0.75082,0.75048,0.75066,1572099999.0
2007-08-10 00:18:00,0.7508,0.7508,0.7508,0.7508,63200000.0
2007-08-10 00:19:00,0.7508,0.7508,0.7507,0.7508,127300000.0
2007-08-10 00:20:00,0.7508,0.7508,0.7507,0.7508,350699994.0
2007-08-10 00:21:00,0.7508,0.7508,0.7507,0.7507,68999998.0
2007-08-10 00:22:00,0.7507,0.7507,0.7507,0.7507,20799999.0
2007-08-10 00:23:00,0.7508,0.7508,0.7508,0.7508,71500000.0
2007-08-10 00:24:00,0.7508,0.7509,0.7508,0.7509,553000000.0
2007-08-10 00:25:00,0.7509,0.751,0.7509,0.751,230399995.0
2007-08-10 00:26:00,0.751,0.751,0.75095,0.75095,29900000.0
2007-08-10 00:27:00,0.751,0.751,0.751,0.751,10400000.0
2007-08-10 00:28:00,0.75095,0.7511,0.75095,0.751,220300000.0
2007-08-10 00:29:00,0.751,0.751,0.7508,0.7509,136100000.0
2007-08-10 00:30:00,0.7509,0.7509,0.7506,0.7507,163200001.0
2007-08-10 00:31:00,0.7507,0.7507,0.7505,0.7507,261100000.0
2007-08-10 00:32:00,0.7507,0.7507,0.7505,0.7507,385400006.0
2007-08-10 00:33:00,0.7507,0.7507,0.7507,0.7507,13500000.0
2007-08-10 00:34:00,0.7506,0.7506,0.7506,0.7506,12000000.0
2007-08-10 00:35:00,0.7503,0.75047,0.7503,0.75035,145700002.0
2007-08-10 00:36:00,0.75032,0.75044,0.75025,0.75033,255800000.0
2007-08-10 00:37:00,0.7507,0.7507,0.75065,0.75065,101200000.0
2007-08-10 00:38:00,0.75065,0.7507,0.7506,0.75065,102700001.0
2007-08-10 00:39:00,0.75065,0.7507,0.7506,0.7507,128399999.0
2007-08-10 00:40:00,0.7507,0.7507,0.7505,0.7505,165799998.0
2007-08-10 00:41:00,0.7505,0.7507,0.7503,0.7506,1141399997.0
2007-08-10 00:42:00,0.7507,0.7507,0.7506,0.7506,102499999.0
2007-08-10 00:43:00,0.7506,0.7506,0.75045,0.75045,140599999.0
2007-08-10 00:44:00,0.7505,0.7506,0.7502,0.75035,688700000.0
2007-08-10 00:45:00,0.7504,0.7505,0.7502,0.7504,620900002.0
2007-08-10 00:46:00,0.7504,0.7505,0.7503,0.7503,375700002.0
2007-08-10 00:47:00,0.7503,0.7504,0.7501,0.7503,261700001.0
2007-08-10 00:48:00,0.7506,0.7506,0.7506,0.7506,80900000.0
2007-08-10 00:49:00,0.7506,0.7506,0.7504,0.7504,150900004.0
2007-08-10 00:50:00,0.7504,0.7506,0.7503,0.7506,374500003.0
2007-08-10 00:51:00,0.7506,0.7506,0.7506,0.7506,25500000.0
2007-08-10 00:52:00,0.7505,0.7507,0.7505,0.7506,404199996.0
2007-08-10 00:53:00,0.7506,0.7506,0.7504,0.7505,275100001.0
2007-08-10 00:54:00,0.7505,0.7505,0.7504,0.7505,149800003.0
2007-08-10 00:55:00,0.7505,0.7505,0.7502,0.75025,464400006.0
2007-08-10 00:56:00,0.7503,0.7504,0.7502,0.7503,630499998.0
2007-08-10 00:57:00,0.75025,0.7503,0.7501,0.75025,211600002.0
2007-08-10 00:58:00,0.7503,0.7508,0.7502,0.7508,474300000.0
2007-08-10 00:59:00,0.7508,0.7508,0.7506,0.7507,194899999.0
2007-08-10 01:00:00,0.7507,0.751,0.75065,0.751,135400000.0
2007-08-10 01:01:00,0.751,0.751,0.7509,0.751,300899997.0
2007-08-10 01:02:00,0.7509,0.7513,0.7509,0.751,305199999.0
2007-08-10 01:03:00,0.7509,0.7512,0.7509,0.75115,292900000.0
2007-08-10 01:04:00,0.7511,0.7511,0.7511,0.7511,11900000.0
2007-08-10 01:05:00,0.7512,0.7514,0.7512,0.7514,179600004.0
2007-08-10 01:06:00,0.7514,0.7514,0.7513,0.7513,150400007.0
2007-08-10 01:07:00,0.7513,0.75145,0.7511,0.7514,548600003.0
2007-08-10 01:08:00,0.7514,0.75145,0.7513,0.75145,44700001.0
2007-08-10 01:09:00,0.7515,0.75165,0.7515,0.7515,158899998.0
2007-08-10 01:10:00,0.7515,0.7515,0.7515,0.7515,32800000.0
2007-08-10 01:11:00,0.7515,0.7517,0.7515,0.75165,365299999.0
2007-08-10 01:12:00,0.7516,0.75175,0.7515,0.75175,119300001.0
2007-08-10 01:13:00,0.75175,0.7518,0.7517,0.7518,73999999.0
2007-08-10 01:14:00,0.7518,0.7518,0.7516,0.7517,146300001.0
2007-08-10 01:15:00,0.7517,0.7518,0.7516,0.7516,183399997.0
2007-08-10 01:16:00,0.7516,0.7517,0.7514,0.7515,369600001.0
2007-08-10 01:17:00,0.7515,0.7515,0.7513,0.7514,344999999.0
2007-08-10 01:18:00,0.7514,0.7516,0.7514,0.7515,137099998.0
2007-08-10 01:19:00,0.7515,0.7515,0.7513,0.75135,155199999.0
2007-08-10 01:20:00,0.75135,0.75135,0.7509,0.75125,677300000.0
2007-08-10 01:21:00,0.7513,0.7513,0.7513,0.7513,64399998.0
2007-08-10 01:22:00,0.7513,0.7514,0.7513,0.7514,518699999.0
2007-08-10 01:23:00,0.7514,0.75145,0.7513,0.7513,262900003.0
2007-08-10 01:24:00,0.7513,0.7515,0.7513,0.75145,370100000.0
2007-08-10 01:25:00,0.7515,0.7515,0.7514,0.7514,245200002.0
2007-08-10 01:26:00,0.7514,0.75155,0.7514,0.75155,91200004.0
2007-08-10 01:27:00,0.75155,0.75155,0.7513,0.7513,79500001.0
2007-08-10 01:28:00,0.7513,0.7515,0.75115,0.7512,216000000.0
2007-08-10 01:29:00,0.7512,0.7512,0.75075,0.7509,622799997.0
2007-08-10 01:30:00,0.7508,0.7509,0.7506,0.7509,752199997.0
2007-08-10 01:31:00,0.7509,0.7509,0.7506,0.7507,547800006.0
2007-08-10 01:32:00,0.7507,0.7508,0.7507,0.7508,339699997.0
2007-08-10 01:33:00,0.7508,0.7508,0.7506,0.7508,106400001.0
2007-08-10 01:34:00,0.75075,0.7508,0.7505,0.7507,459600001.0
2007-08-10 01:35:00,0.7507,0.7508,0.7506,0.7508,306500003.0
2007-08-10 01:36:00,0.7508,0.7508,0.7505,0.7505,495599998.0
2007-08-10 01:37:00,0.7505,0.7505,0.7502,0.7503,572499997.0
2007-08-10 01:38:00,0.7503,0.75065,0.7503,0.7506,434699997.0
2007-08-10 01:39:00,0.7506,0.7507,0.7504,0.75065,174899999.0
2007-08-10 01:40:00,0.7507,0.7508,0.7504,0.7504,539600001.0
2007-08-10 01:41:00,0.7504,0.7506,0.7496,0.7497,1393599998.0
2007-08-10 01:42:00,0.7497,0.75,0.7489,0.7491,1783200007.0
2007-08-10 01:43:00,0.7491,0.7493,0.7487,0.7487,1495700007.0
2007-08-10 01:44:00,0.7486,0.7487,0.748,0.7483,1081599999.0
2007-08-10 01:45:00,0.7486,0.7488,0.7474,0.7481,1179500004.0
2007-08-10 01:46:00,0.7479,0.74805,0.7478,0.7479,1179500004.0
2007-08-10 01:47:00,0.7479,0.7483,0.7475,0.7477,1736499996.0
2007-08-10 01:48:00,0.7477,0.7479,0.7475,0.7477,1412999997.0
2007-08-10 01:49:00,0.7477,0.7483,0.7477,0.74805,1263099997.0
2007-08-10 01:50:00,0.748,0.7486,0.748,0.7484,1283200001.0
2007-08-10 01:51:00,0.7484,0.7485,0.7482,0.7484,809099998.0
2007-08-10 01:52:00,0.7484,0.7486,0.74805,0.74805,1736800001.0
2007-08-10 01:53:00,0.7481,0.7482,0.74805,0.7481,276400002.0
2007-08-10 01:54:00,0.7481,0.7483,0.74805,0.7481,229099998.0
2007-08-10 01:55:00,0.7481,0.7481,0.7479,0.748,422399994.0
2007-08-10 01:56:00,0.7482,0.7483,0.7478,0.74805,863800001.0
2007-08-10 01:57:00,0.7481,0.7481,0.7477,0.748,759399997.0
2007-08-10 01:58:00,0.7481,0.7485,0.7479,0.7485,581199997.0
2007-08-10 01:59:00,0.7486,0.7489,0.7486,0.74885,1064599998.0
2007-08-10 02:00:00,0.7489,0.7492,0.7487,0.7491,1393000000.0
2007-08-10 02:01:00,0.7491,0.7491,0.7486,0.7488,751999994.0
2007-08-10 02:02:00,0.7488,0.7492,0.7484,0.749,774500007.0
2007-08-10 02:03:00,0.749,0.7491,0.7489,0.74905,365899998.0
2007-08-10 02:04:00,0.7491,0.7492,0.7489,0.7489,360200002.0
2007-08-10 02:05:00,0.7491,0.7491,0.7484,0.7487,942599992.0
2007-08-10 02:06:00,0.7488,0.7489,0.7483,0.7483,577499996.0
2007-08-10 02:07:00,0.7483,0.7485,0.7479,0.7482,712099996.0
2007-08-10 02:08:00,0.7482,0.7484,0.7479,0.7484,655599999.0
2007-08-10 02:09:00,0.7484,0.7485,0.7477,0.7478,1226099997.0
2007-08-10 02:10:00,0.7478,0.7479,0.7476,0.74785,1302500002.0
2007-08-10 02:11:00,0.7479,0.74795,0.7477,0.74775,585399999.0
2007-08-10 02:12:00,0.7478,0.7479,0.7476,0.7477,793000000.0
2007-08-10 02:13:00,0.7477,0.7479,0.7474,0.74775,409099994.0
2007-08-10 02:14:00,0.74775,0.74775,0.7477,0.7477,622500003.0
2007-08-10 02:15:00,0.7477,0.7478,0.7477,0.7478,182500003.0
2007-08-10 02:16:00,0.7478,0.7478,0.7476,0.74765,448000000.0
2007-08-10 02:17:00,0.74765,0.7477,0.7473,0.7476,612199997.0
2007-08-10 02:18:00,0.7476,0.7476,0.747,0.74715,1164899997.0
2007-08-10 02:19:00,0.7472,0.7474,0.7471,0.7474,542400000.0
2007-08-10 02:20:00,0.7474,0.7474,0.7471,0.7471,472999998.0
2007-08-10 02:21:00,0.7471,0.7472,0.747,0.7471,1582400000.0
2007-08-10 02:22:00,0.7471,0.7471,0.7469,0.747,488100000.0
2007-08-10 02:23:00,0.747,0.747,0.7465,0.7467,1732599999.0
2007-08-10 02:24:00,0.7467,0.7467,0.7465,0.7465,627400002.0
2007-08-10 02:25:00,0.7466,0.7469,0.7466,0.74675,1479899991.0
2007-08-10 02:26:00,0.74675,0.7472,0.7466,0.747,1093700003.0
2007-08-10 02:27:00,0.747,0.7473,0.7467,0.74705,661199997.0
2007-08-10 02:28:00,0.74705,0.7471,0.7469,0.74705,385900002.0
2007-08-10 02:29:00,0.74705,0.7471,0.7468,0.747,366899998.0
2007-08-10 02:30:00,0.747,0.747,0.7468,0.7469,1027899998.0
2007-08-10 02:31:00,0.7469,0.7472,0.7469,0.7472,454299997.0
2007-08-10 02:32:00,0.7472,0.7476,0.7471,0.7476,581700003.0
2007-08-10 02:33:00,0.7476,0.7476,0.74735,0.7475,821900001.0
2007-08-10 02:34:00,0.7475,0.7476,0.7474,0.7474,287500002.0
2007-08-10 02:35:00,0.7475,0.74755,0.7474,0.74755,270000001.0
2007-08-10 02:36:00,0.7476,0.7478,0.7474,0.7475,473399997.0
2007-08-10 02:37:00,0.7475,0.7475,0.7469,0.747,1481200002.0
2007-08-10 02:38:00,0.747,0.74755,0.7469,0.74755,727200002.0
2007-08-10 02:39:00,0.74755,0.7476,0.7472,0.7472,592299994.0
2007-08-10 02:40:00,0.7472,0.7472,0.74715,0.74715,126500000.0
2007-08-10 02:41:00,0.74715,0.74715,0.74715,0.74715,8800000.0
2007-08-10 02:42:00,0.74715,0.7472,0.74715,0.7472,36300000.0
2007-08-10 02:43:00,0.74715,0.7472,0.747,0.747,106300001.0
2007-08-10 02:44:00,0.747,0.747,0.7469,0.7469,557500001.0
2007-08-10 02:45:00,0.7469,0.747,0.7467,0.7468,1236899996.0
2007-08-10 02:46:00,0.7468,0.7469,0.7467,0.7468,1136200007.0
2007-08-10 02:47:00,0.7468,0.7468,0.7466,0.7468,1119299997.0
2007-08-10 02:48:00,0.7468,0.74725,0.7467,0.7467,484699999.0
2007-08-10 02:49:00,0.7468,0.7471,0.7468,0.7471,329700001.0
2007-08-10 02:50:00,0.7471,0.7472,0.7471,0.7472,484700001.0
2007-08-10 02:51:00,0.7471,0.7471,0.7471,0.7471,224699996.0
2007-08-10 02:52:00,0.7471,0.7472,0.74685,0.7472,541500005.0
2007-08-10 02:53:00,0.7472,0.7473,0.7472,0.7472,176799996.0
2007-08-10 02:54:00,0.7473,0.7474,0.7472,0.7473,743899996.0
2007-08-10 02:55:00,0.7473,0.7474,0.747,0.7471,939900001.0
2007-08-10 02:56:00,0.7471,0.7472,0.7471,0.7472,289699999.0
2007-08-10 02:57:00,0.7472,0.7473,0.7472,0.7473,221100000.0
2007-08-10 02:58:00,0.7473,0.7473,0.7471,0.7472,441699994.0
2007-08-10 02:59:00,0.7473,0.7474,0.7471,0.7472,536399998.0
2007-08-10 03:00:00,0.7471,0.7476,0.7471,0.74755,1155500000.0
2007-08-10 03:01:00,0.7476,0.7477,0.7475,0.7477,669300000.0
2007-08-10 03:02:00,0.7477,0.74875,0.74765,0.7482,637899998.0
2007-08-10 03:03:00,0.74815,0.7484,0.748,0.7481,1345300004.0
2007-08-10 03:04:00,0.74805,0.7481,0.74785,0.7479,811399999.0
2007-08-10 03:05:00,0.7479,0.748,0.74785,0.74785,467800000.0
2007-08-10 03:06:00,0.74785,0.74795,0.74785,0.7479,286500001.0
2007-08-10 03:07:00,0.7479,0.7479,0.7476,0.7476,303899999.0
2007-08-10 03:08:00,0.7476,0.7478,0.7475,0.7476,779700015.0
2007-08-10 03:09:00,0.7477,0.7477,0.7473,0.7475,808700005.0
2007-08-10 03:10:00,0.7475,0.7477,0.7473,0.74765,513599995.0
2007-08-10 03:11:00,0.74765,0.7477,0.74765,0.74765,23700000.0
2007-08-10 03:12:00,0.74765,0.74765,0.7474,0.7476,243099999.0
2007-08-10 03:13:00,0.7476,0.7476,0.7472,0.7472,1063199999.0
2007-08-10 03:14:00,0.7472,0.7474,0.7472,0.7474,876500000.0
2007-08-10 03:15:00,0.7474,0.7474,0.7469,0.74705,1047100001.0
2007-08-10 03:16:00,0.74705,0.7472,0.747,0.7471,648800004.0
2007-08-10 03:17:00,0.7472,0.7473,0.7471,0.74725,316399999.0
2007-08-10 03:18:00,0.7473,0.7474,0.7471,0.7473,267699999.0
2007-08-10 03:19:00,0.7473,0.7474,0.7472,0.7472,183999999.0
2007-08-10 03:20:00,0.7472,0.74725,0.7469,0.7471,286000000.0
2007-08-10 03:21:00,0.7471,0.7471,0.7468,0.74685,377799998.0
2007-08-10 03:22:00,0.74685,0.7469,0.7464,0.7464,508499999.0
2007-08-10 03:23:00,0.7464,0.74675,0.7463,0.7463,1153700000.0
2007-08-10 03:24:00,0.7463,0.74695,0.7463,0.7464,1078600001.0
2007-08-10 03:25:00,0.7464,0.7465,0.7463,0.7463,684999999.0
2007-08-10 03:26:00,0.7463,0.7464,0.746,0.746,1064999991.0
2007-08-10 03:27:00,0.746,0.74635,0.746,0.746,573200002.0
2007-08-10 03:28:00,0.746,0.746,0.7455,0.7457,779500000.0
2007-08-10 03:29:00,0.7457,0.746,0.7456,0.7459,627599998.0
2007-08-10 03:30:00,0.7459,0.7463,0.7459,0.7462,793099995.0
2007-08-10 03:31:00,0.74615,0.74615,0.746,0.746,39900001.0
2007-08-10 03:32:00,0.746,0.74615,0.7458,0.7459,892800007.0
2007-08-10 03:33:00,0.7459,0.746,0.7451,0.7452,1159600004.0
2007-08-10 03:34:00,0.7452,0.7453,0.7447,0.745,1612000000.0
2007-08-10 03:35:00,0.745,0.7454,0.7449,0.7452,1280000008.0
2007-08-10 03:36:00,0.7452,0.7455,0.745,0.74535,1069900012.0
2007-08-10 03:37:00,0.7454,0.7455,0.7453,0.7454,468199999.0
2007-08-10 03:38:00,0.7454,0.7454,0.7453,0.7454,100700000.0
2007-08-10 03:39:00,0.7453,0.7454,0.7453,0.7454,236199997.0
2007-08-10 03:40:00,0.7452,0.7453,0.744,0.7443,1979399994.0
2007-08-10 03:41:00,0.7443,0.7445,0.7438,0.7441,1979399994.0
2007-08-10 03:42:00,0.7441,0.74475,0.7441,0.7447,1514100006.0
2007-08-10 03:43:00,0.7447,0.74515,0.7444,0.7445,1642700011.0
2007-08-10 03:44:00,0.7445,0.7446,0.7441,0.7444,627200001.0
2007-08-10 03:45:00,0.7444,0.7447,0.7443,0.7446,700800003.0
2007-08-10 03:46:00,0.7447,0.7449,0.7446,0.7449,1039200001.0
2007-08-10 03:47:00,0.7449,0.7452,0.7449,0.7449,830799996.0
2007-08-10 03:48:00,0.7449,0.745,0.7448,0.7448,387200004.0
2007-08-10 03:49:00,0.7448,0.745,0.7447,0.7447,229200001.0
2007-08-10 03:50:00,0.7447,0.7451,0.7447,0.745,215199998.0
2007-08-10 03:51:00,0.745,0.7454,0.745,0.7454,300700000.0
2007-08-10 03:52:00,0.7454,0.7458,0.7453,0.7456,1067400005.0
2007-08-10 03:53:00,0.7456,0.746,0.7456,0.746,668299999.0
2007-08-10 03:54:00,0.74595,0.7461,0.7452,0.7454,1297099985.0
2007-08-10 03:55:00,0.74545,0.7455,0.7453,0.7453,99600000.0
2007-08-10 03:56:00,0.7453,0.7453,0.7447,0.7447,2057599998.0
2007-08-10 03:57:00,0.7447,0.7447,0.7444,0.7445,1118100005.0
2007-08-10 03:58:00,0.7446,0.7448,0.7445,0.7447,859100004.0
2007-08-10 03:59:00,0.7447,0.7448,0.7446,0.7448,822699999.0
2007-08-10 04:00:00,0.7448,0.7448,0.7446,0.7447,526599998.0
2007-08-10 04:01:00,0.7447,0.7448,0.7446,0.7446,266900001.0
2007-08-10 04:02:00,0.7445,0.7447,0.7445,0.7447,394099998.0
2007-08-10 04:03:00,0.7447,0.7448,0.7447,0.7448,77000000.0
2007-08-10 04:04:00,0.7448,0.7449,0.7446,0.7446,369200002.0
2007-08-10 04:05:00,0.7447,0.7449,0.7447,0.7449,432199999.0
2007-08-10 04:06:00,0.74485,0.74485,0.7446,0.74465,726999993.0
2007-08-10 04:07:00,0.7447,0.7449,0.744,0.744,1261899995.0
2007-08-10 04:08:00,0.744,0.7441,0.7429,0.7434,2079600004.0
2007-08-10 04:09:00,0.7434,0.7437,0.7431,0.7436,1844600008.0
2007-08-10 04:10:00,0.7437,0.74405,0.7435,0.7436,1239299993.0
2007-08-10 04:11:00,0.7436,0.7439,0.7436,0.7437,1653399994.0
2007-08-10 04:12:00,0.7437,0.7441,0.7436,0.7439,577299999.0
2007-08-10 04:13:00,0.744,0.7443,0.744,0.744,1302400000.0
2007-08-10 04:14:00,0.744,0.7442,0.7439,0.7441,911200002.0
2007-08-10 04:15:00,0.7441,0.7443,0.7439,0.744,1871199999.0
2007-08-10 04:16:00,0.7441,0.7449,0.744,0.74465,1587499991.0
2007-08-10 04:17:00,0.7446,0.7452,0.7446,0.7451,1403300003.0
2007-08-10 04:18:00,0.7451,0.7451,0.7447,0.7448,596099997.0
2007-08-10 04:19:00,0.7449,0.7451,0.7447,0.7448,1084800001.0
2007-08-10 04:20:00,0.7448,0.745,0.7447,0.745,935900006.0
2007-08-10 04:21:00,0.745,0.745,0.7448,0.74485,266299996.0
2007-08-10 04:22:00,0.74485,0.74485,0.7448,0.7448,96599998.0
2007-08-10 04:23:00,0.74455,0.7446,0.74446,0.74451,431700001.0
2007-08-10 04:24:00,0.7448,0.745,0.7448,0.7449,129200000.0
2007-08-10 04:25:00,0.7449,0.7453,0.7449,0.745,614199994.0
2007-08-10 04:26:00,0.745,0.7451,0.745,0.7451,430699995.0
2007-08-10 04:27:00,0.7451,0.7451,0.7451,0.7451,88200000.0
2007-08-10 04:28:00,0.7451,0.7452,0.7451,0.7452,94100000.0
2007-08-10 04:29:00,0.7452,0.7456,0.7452,0.74545,901499997.0
2007-08-10 04:30:00,0.7455,0.7455,0.7451,0.7452,531200001.0
2007-08-10 04:31:00,0.7453,0.7453,0.7451,0.7452,511799998.0
2007-08-10 04:32:00,0.74515,0.7452,0.7448,0.745,304300001.0
2007-08-10 04:33:00,0.745,0.745,0.7446,0.74465,571699999.0
2007-08-10 04:34:00,0.7447,0.7448,0.74465,0.7448,81600000.0
2007-08-10 04:35:00,0.7447,0.7448,0.7446,0.7447,752900000.0
2007-08-10 04:36:00,0.7448,0.7449,0.7448,0.7449,243600000.0
2007-08-10 04:37:00,0.7449,0.745,0.7447,0.7447,660899998.0
2007-08-10 04:38:00,0.74465,0.7448,0.7446,0.7447,383000000.0
2007-08-10 04:39:00,0.7446,0.7455,0.7446,0.745,778000001.0
2007-08-10 04:40:00,0.7451,0.7457,0.7448,0.7456,567000000.0
2007-08-10 04:41:00,0.7455,0.7459,0.7453,0.7459,566099997.0
2007-08-10 04:42:00,0.7459,0.7462,0.7457,0.7457,1016299996.0
2007-08-10 04:43:00,0.7457,0.7461,0.7456,0.746,568899999.0
2007-08-10 04:44:00,0.7461,0.7461,0.7458,0.7459,454699997.0
2007-08-10 04:45:00,0.7458,0.7459,0.7458,0.7459,375699995.0
2007-08-10 04:46:00,0.7459,0.7463,0.7459,0.7462,515000000.0
2007-08-10 04:47:00,0.7462,0.74655,0.746,0.7461,884100004.0
2007-08-10 04:48:00,0.7462,0.74635,0.7459,0.74605,762999999.0
2007-08-10 04:49:00,0.7461,0.7461,0.7459,0.7461,809699998.0
2007-08-10 04:50:00,0.7461,0.7461,0.7458,0.746,756999996.0
2007-08-10 04:51:00,0.746,0.7462,0.746,0.7462,746799999.0
2007-08-10 04:52:00,0.7462,0.74625,0.746,0.74625,641000001.0
2007-08-10 04:53:00,0.7463,0.7464,0.7461,0.74625,834600007.0
2007-08-10 04:54:00,0.74625,0.7464,0.7462,0.7463,537200001.0
2007-08-10 04:55:00,0.7464,0.7465,0.7462,0.7465,724999999.0
2007-08-10 04:56:00,0.7465,0.7465,0.7462,0.7463,564799999.0
2007-08-10 04:57:00,0.7463,0.7464,0.7462,0.7464,666100001.0
2007-08-10 04:58:00,0.7464,0.7464,0.7463,0.7464,340200001.0
2007-08-10 04:59:00,0.7464,0.7465,0.7462,0.7464,846599999.0
2007-08-10 05:00:00,0.7464,0.7465,0.7463,0.7464,677500002.0
2007-08-10 05:01:00,0.7464,0.7465,0.74625,0.74625,403699999.0
2007-08-10 05:02:00,0.7463,0.7463,0.7461,0.7462,947300007.0
2007-08-10 05:03:00,0.7462,0.7462,0.746,0.7462,394999999.0
2007-08-10 05:04:00,0.7462,0.7462,0.7459,0.7462,167600001.0
2007-08-10 05:05:00,0.74615,0.7462,0.746,0.746,376099999.0
2007-08-10 05:06:00,0.746,0.7463,0.746,0.7461,802699998.0
2007-08-10 05:07:00,0.7461,0.7461,0.7456,0.7456,1055800000.0
2007-08-10 05:08:00,0.7457,0.7458,0.7457,0.7458,79299999.0
2007-08-10 05:09:00,0.7458,0.7459,0.7456,0.7459,419300001.0
2007-08-10 05:10:00,0.7459,0.7459,0.7457,0.7458,319299998.0
2007-08-10 05:11:00,0.7459,0.7463,0.7459,0.7463,213899998.0
2007-08-10 05:12:00,0.7463,0.7463,0.7459,0.7462,625699999.0
2007-08-10 05:13:00,0.7462,0.7462,0.7461,0.7462,349899997.0
2007-08-10 05:14:00,0.7462,0.74635,0.7461,0.74635,202500001.0
2007-08-10 05:15:00,0.74635,0.7465,0.7462,0.7465,361200001.0
2007-08-10 05:16:00,0.7465,0.7465,0.7464,0.74645,180199999.0
2007-08-10 05:17:00,0.7465,0.7465,0.7463,0.7465,163699998.0
2007-08-10 05:18:00,0.74645,0.7465,0.7462,0.7465,235100000.0
2007-08-10 05:19:00,0.7465,0.7465,0.7463,0.7463,84000000.0
2007-08-10 05:20:00,0.7463,0.7465,0.7462,0.7463,267800002.0
2007-08-10 05:21:00,0.74574,0.74623,0.74574,0.74605,74200000.0
2007-08-10 05:22:00,0.74622,0.74622,0.74587,0.74601,160000000.0
2007-08-10 05:23:00,0.7463,0.7463,0.7462,0.7463,65200002.0
2007-08-10 05:24:00,0.7463,0.7463,0.7462,0.7462,777499995.0
2007-08-10 05:25:00,0.7462,0.7463,0.7462,0.7462,1127599975.0
2007-08-10 05:26:00,0.7462,0.7463,0.7461,0.7462,1550999991.0
2007-08-10 05:27:00,0.7462,0.7462,0.74605,0.7461,933300009.0
2007-08-10 05:28:00,0.7461,0.7461,0.746,0.7461,737799993.0
2007-08-10 05:29:00,0.7461,0.7462,0.746,0.7461,1637499997.0
2007-08-10 05:30:00,0.746,0.7462,0.746,0.7461,1273600014.0
2007-08-10 05:31:00,0.7461,0.7462,0.7461,0.7461,1206700007.0
2007-08-10 05:32:00,0.7461,0.7461,0.7457,0.7457,1315000004.0
2007-08-10 05:33:00,0.74565,0.7457,0.7454,0.7456,435999996.0
2007-08-10 05:34:00,0.7456,0.7456,0.7454,0.7454,1026399987.0
2007-08-10 05:35:00,0.7454,0.7454,0.7449,0.745,375500006.0
2007-08-10 05:36:00,0.745,0.7452,0.7449,0.74495,1363300003.0
2007-08-10 05:37:00,0.74495,0.7451,0.7445,0.7447,1345199995.0
2007-08-10 05:38:00,0.7447,0.7452,0.7446,0.7452,1361299993.0
2007-08-10 05:39:00,0.7452,0.7452,0.7449,0.7449,888599994.0
2007-08-10 05:40:00,0.745,0.7453,0.7449,0.745,1066299994.0
2007-08-10 05:41:00,0.745,0.7452,0.745,0.7451,258900004.0
2007-08-10 05:42:00,0.7451,0.7453,0.7451,0.7453,279700003.0
2007-08-10 05:43:00,0.7452,0.7453,0.7452,0.7452,157600000.0
2007-08-10 05:44:00,0.7453,0.7453,0.74525,0.7453,65800000.0
2007-08-10 05:45:00,0.7452,0.7454,0.7452,0.7452,243800001.0
2007-08-10 05:46:00,0.7452,0.7453,0.7451,0.7451,200100002.0
2007-08-10 05:47:00,0.7451,0.7453,0.7451,0.74515,218700001.0
2007-08-10 05:48:00,0.7452,0.7453,0.7449,0.7453,419999999.0
2007-08-10 05:49:00,0.7453,0.7453,0.7449,0.745,210000004.0
2007-08-10 05:50:00,0.7451,0.7452,0.745,0.745,216900001.0
2007-08-10 05:51:00,0.745,0.7451,0.7449,0.745,244299994.0
2007-08-10 05:52:00,0.745,0.74525,0.745,0.745,216899999.0
2007-08-10 05:53:00,0.745,0.7453,0.745,0.7452,366500000.0
2007-08-10 05:54:00,0.74515,0.7454,0.74515,0.7453,202799999.0
2007-08-10 05:55:00,0.7453,0.7455,0.7453,0.7455,319999995.0
2007-08-10 05:56:00,0.7455,0.7455,0.7452,0.7452,419900002.0
2007-08-10 05:57:00,0.7451,0.7452,0.7451,0.7452,170000001.0
2007-08-10 05:58:00,0.7452,0.7454,0.7452,0.7452,178100000.0
2007-08-10 05:59:00,0.7452,0.7452,0.7448,0.745,853399999.0
2007-08-10 06:00:00,0.745,0.7451,0.745,0.745,140499999.0
2007-08-10 06:01:00,0.745,0.745,0.7446,0.7448,770999992.0
2007-08-10 06:02:00,0.74475,0.745,0.7447,0.7449,478700005.0
2007-08-10 06:03:00,0.7449,0.745,0.7447,0.7447,787299997.0
2007-08-10 06:04:00,0.7447,0.7448,0.7444,0.7445,985400002.0
2007-08-10 06:05:00,0.7445,0.7445,0.7445,0.7445,25600000.0
2007-08-10 06:06:00,0.7445,0.7445,0.7438,0.7441,1179499991.0
2007-08-10 06:07:00,0.7442,0.7443,0.7436,0.7441,965500001.0
2007-08-10 06:08:00,0.7441,0.7443,0.7439,0.744,836200001.0
2007-08-10 06:09:00,0.7441,0.7442,0.7438,0.7442,276699997.0
2007-08-10 06:10:00,0.7441,0.7443,0.7441,0.7442,152000001.0
2007-08-10 06:11:00,0.7443,0.7447,0.7442,0.7447,361299997.0
2007-08-10 06:12:00,0.7447,0.7449,0.7445,0.7447,395099998.0
2007-08-10 06:13:00,0.7447,0.7447,0.7446,0.7446,324200000.0
2007-08-10 06:14:00,0.7446,0.7447,0.7444,0.7446,227400002.0
2007-08-10 06:15:00,0.7446,0.7447,0.7446,0.7446,194499999.0
2007-08-10 06:16:00,0.7447,0.7449,0.7446,0.7448,407000000.0
2007-08-10 06:17:00,0.7448,0.7453,0.7448,0.7453,639000001.0
2007-08-10 06:18:00,0.7453,0.7453,0.7449,0.7449,493200000.0
2007-08-10 06:19:00,0.7449,0.745,0.7445,0.7445,680200002.0
2007-08-10 06:20:00,0.7445,0.7449,0.7444,0.7449,247199998.0
2007-08-10 06:21:00,0.7449,0.7449,0.7448,0.7448,163500000.0
2007-08-10 06:22:00,0.7449,0.7449,0.7448,0.7448,75700000.0
2007-08-10 06:23:00,0.7449,0.7449,0.7445,0.7447,784099996.0
2007-08-10 06:24:00,0.7446,0.7447,0.7444,0.7446,402900001.0
2007-08-10 06:25:00,0.7446,0.7446,0.7446,0.7446,78000000.0
2007-08-10 06:26:00,0.7446,0.7448,0.7446,0.7446,336299999.0
2007-08-10 06:27:00,0.7446,0.7446,0.7445,0.7446,59800000.0
2007-08-10 06:28:00,0.7446,0.7446,0.7445,0.7445,228599999.0
2007-08-10 06:29:00,0.7445,0.7445,0.7443,0.7444,738400000.0
2007-08-10 06:30:00,0.7444,0.7444,0.7443,0.7444,469499996.0
2007-08-10 06:31:00,0.7444,0.7444,0.7442,0.7443,251299999.0
2007-08-10 06:32:00,0.7443,0.7444,0.7441,0.7444,452299995.0
2007-08-10 06:33:00,0.7444,0.7447,0.7442,0.7447,777700006.0
2007-08-10 06:34:00,0.74465,0.7448,0.7443,0.7446,728499998.0
2007-08-10 06:35:00,0.7447,0.7447,0.7443,0.7445,1237799996.0
2007-08-10 06:36:00,0.7445,0.7446,0.7444,0.7446,1533599999.0
2007-08-10 06:37:00,0.7446,0.7448,0.7445,0.7445,573899998.0
2007-08-10 06:38:00,0.7445,0.7446,0.7444,0.74455,837599999.0
2007-08-10 06:39:00,0.7446,0.7446,0.7446,0.7446,124000000.0
2007-08-10 06:40:00,0.7445,0.7446,0.7445,0.7445,322700002.0
2007-08-10 06:41:00,0.7445,0.7445,0.7442,0.7444,783999998.0
2007-08-10 06:42:00,0.7444,0.7445,0.744,0.744,501600002.0
2007-08-10 06:43:00,0.7441,0.7443,0.744,0.7441,1561299995.0
2007-08-10 06:44:00,0.7441,0.7442,0.744,0.7441,1322399997.0
2007-08-10 06:45:00,0.7441,0.7443,0.744,0.744,1022400002.0
2007-08-10 06:46:00,0.7441,0.7444,0.744,0.7443,1025299999.0
2007-08-10 06:47:00,0.7443,0.7444,0.74415,0.7443,784699998.0
2007-08-10 06:48:00,0.7443,0.7444,0.7441,0.7443,390700005.0
2007-08-10 06:49:00,0.7443,0.7444,0.74425,0.7444,250300000.0
2007-08-10 06:50:00,0.7444,0.7444,0.7443,0.7444,357300002.0
2007-08-10 06:51:00,0.7444,0.7444,0.7439,0.744,1090500004.0
2007-08-10 06:52:00,0.744,0.7442,0.744,0.744,894200005.0
2007-08-10 06:53:00,0.744,0.7441,0.7437,0.7439,525100002.0
2007-08-10 06:54:00,0.7439,0.7439,0.7438,0.7439,642000002.0
2007-08-10 06:55:00,0.7439,0.74435,0.7434,0.7442,1485800003.0
2007-08-10 06:56:00,0.7442,0.7442,0.744,0.7441,193100001.0
2007-08-10 06:57:00,0.7441,0.7441,0.7433,0.7437,916100001.0
2007-08-10 06:58:00,0.7437,0.7438,0.7435,0.7437,303500002.0
2007-08-10 06:59:00,0.7437,0.7438,0.7435,0.7437,615099999.0
2007-08-10 07:00:00,0.7437,0.7437,0.7435,0.7437,303199998.0
2007-08-10 07:01:00,0.7437,0.7438,0.7433,0.7437,937900001.0
2007-08-10 07:02:00,0.7437,0.7437,0.743,0.7432,425300001.0
2007-08-10 07:03:00,0.7432,0.7432,0.7425,0.7428,1803200009.0
2007-08-10 07:04:00,0.7428,0.7433,0.7427,0.7432,977599997.0
2007-08-10 07:05:00,0.7432,0.7432,0.7429,0.74315,1044099995.0
2007-08-10 07:06:00,0.7432,0.7432,0.7429,0.7429,725399994.0
2007-08-10 07:07:00,0.7429,0.7432,0.7428,0.7431,929500000.0
2007-08-10 07:08:00,0.7431,0.7432,0.7429,0.7429,770600000.0
2007-08-10 07:09:00,0.7429,0.743,0.7419,0.742,2085799994.0
2007-08-10 07:10:00,0.74195,0.74265,0.7418,0.7426,1469100000.0
2007-08-10 07:11:00,0.7426,0.7427,0.7422,0.7423,2009700003.0
2007-08-10 07:12:00,0.7423,0.7424,0.7421,0.7421,2121299995.0
2007-08-10 07:13:00,0.7421,0.7424,0.7421,0.74235,1068000002.0
2007-08-10 07:14:00,0.7424,0.7424,0.7421,0.7423,865100000.0
2007-08-10 07:15:00,0.7424,0.7427,0.7422,0.74245,1079300003.0
2007-08-10 07:16:00,0.7425,0.7425,0.7423,0.7424,492100003.0
2007-08-10 07:17:00,0.7423,0.7427,0.7423,0.7424,1894799991.0
2007-08-10 07:18:00,0.7425,0.7428,0.7425,0.7428,1402000004.0
2007-08-10 07:19:00,0.7428,0.743,0.7424,0.7427,1496800002.0
2007-08-10 07:20:00,0.7427,0.7427,0.7426,0.7427,311200002.0
2007-08-10 07:21:00,0.7426,0.7427,0.7425,0.7426,366500000.0
2007-08-10 07:22:00,0.7426,0.7427,0.7425,0.74255,532999995.0
2007-08-10 07:23:00,0.74255,0.7426,0.7423,0.7424,399200003.0
2007-08-10 07:24:00,0.7424,0.7427,0.7424,0.7426,141900002.0
2007-08-10 07:25:00,0.7426,0.7428,0.7424,0.7424,164900000.0
2007-08-10 07:26:00,0.7424,0.7429,0.7424,0.7428,990699994.0
2007-08-10 07:27:00,0.7429,0.7436,0.7429,0.7433,1200300004.0
2007-08-10 07:28:00,0.7433,0.7433,0.7431,0.7432,541700002.0
2007-08-10 07:29:00,0.7432,0.7432,0.7428,0.7429,630899996.0
2007-08-10 07:30:00,0.7429,0.743,0.7424,0.7424,869599999.0
2007-08-10 07:31:00,0.7423,0.7424,0.7413,0.74165,1590699992.0
2007-08-10 07:32:00,0.74165,0.74165,0.7412,0.7413,1602799995.0
2007-08-10 07:33:00,0.74125,0.7415,0.7411,0.7414,1990600004.0
2007-08-10 07:34:00,0.7414,0.7414,0.7412,0.7413,1862300000.0
2007-08-10 07:35:00,0.7413,0.7413,0.7409,0.741,478800006.0
2007-08-10 07:36:00,0.741,0.7411,0.7407,0.7409,1843599996.0
2007-08-10 07:37:00,0.7409,0.7412,0.7407,0.7411,1581100000.0
2007-08-10 07:38:00,0.7411,0.7415,0.741,0.7415,911799999.0
2007-08-10 07:39:00,0.7415,0.7416,0.7411,0.7412,1155299996.0
2007-08-10 07:40:00,0.7412,0.7413,0.7409,0.7409,837700002.0
2007-08-10 07:41:00,0.7409,0.7412,0.7407,0.7409,1093899994.0
2007-08-10 07:42:00,0.7411,0.7413,0.7409,0.7411,533800003.0
2007-08-10 07:43:00,0.7411,0.7413,0.741,0.7413,533800003.0
2007-08-10 07:44:00,0.7413,0.7413,0.7411,0.7411,612299999.0
2007-08-10 07:45:00,0.7411,0.7412,0.7409,0.7409,798100001.0
2007-08-10 07:46:00,0.7409,0.7411,0.7408,0.74095,1132999999.0
2007-08-10 07:47:00,0.741,0.7413,0.7408,0.7413,798099998.0
2007-08-10 07:48:00,0.7413,0.7414,0.7412,0.7412,333700000.0
2007-08-10 07:49:00,0.7412,0.7412,0.7408,0.7409,740000004.0
2007-08-10 07:50:00,0.7409,0.7409,0.7407,0.74085,219900001.0
2007-08-10 07:51:00,0.7408,0.741,0.7406,0.741,906700001.0
2007-08-10 07:52:00,0.741,0.7414,0.741,0.7414,694199997.0
2007-08-10 07:53:00,0.7414,0.7414,0.7408,0.7409,739799998.0
2007-08-10 07:54:00,0.7409,0.7412,0.7408,0.741,975600005.0
2007-08-10 07:55:00,0.741,0.741,0.74075,0.7408,501800000.0
2007-08-10 07:56:00,0.7408,0.741,0.7408,0.7409,255600000.0
2007-08-10 07:57:00,0.7409,0.741,0.7408,0.7409,405500000.0
2007-08-10 07:58:00,0.7409,0.741,0.7408,0.741,355100002.0
2007-08-10 07:59:00,0.741,0.741,0.7406,0.7408,888199999.0
2007-08-10 08:00:00,0.7408,0.7409,0.7407,0.7408,1337099996.0
2007-08-10 08:01:00,0.74075,0.7409,0.7404,0.7406,754999997.0
2007-08-10 08:02:00,0.7406,0.7409,0.7406,0.7406,867099997.0
2007-08-10 08:03:00,0.7406,0.7407,0.7405,0.7405,426200002.0
2007-08-10 08:04:00,0.7405,0.7408,0.7405,0.7405,483800000.0
2007-08-10 08:05:00,0.7405,0.7405,0.7404,0.7405,295800005.0
2007-08-10 08:06:00,0.7405,0.7405,0.7402,0.74035,1465400005.0
2007-08-10 08:07:00,0.7404,0.7405,0.7403,0.7404,605999995.0
2007-08-10 08:08:00,0.7404,0.7405,0.7403,0.7405,283700000.0
2007-08-10 08:09:00,0.7405,0.7407,0.7404,0.7404,1930000000.0
2007-08-10 08:10:00,0.7404,0.7405,0.7403,0.7404,414900004.0
2007-08-10 08:11:00,0.7404,0.7407,0.7404,0.7405,632800002.0
2007-08-10 08:12:00,0.7405,0.7406,0.7403,0.7405,1481500011.0
2007-08-10 08:13:00,0.7405,0.7408,0.7405,0.74075,869800004.0
2007-08-10 08:14:00,0.7408,0.7411,0.7408,0.7409,499999999.0
2007-08-10 08:15:00,0.7408,0.7412,0.7406,0.7412,1422900007.0
2007-08-10 08:16:00,0.7412,0.7412,0.7406,0.7409,2046199994.0
2007-08-10 08:17:00,0.7409,0.7411,0.7408,0.7411,335699998.0
2007-08-10 08:18:00,0.7411,0.7414,0.7411,0.7411,639900000.0
2007-08-10 08:19:00,0.7411,0.7414,0.7411,0.74135,415500002.0
2007-08-10 08:20:00,0.74135,0.7423,0.7411,0.7421,1815200002.0
2007-08-10 08:21:00,0.7422,0.7422,0.7411,0.7414,2007200008.0
2007-08-10 08:22:00,0.7414,0.7417,0.7412,0.7417,539999993.0
2007-08-10 08:23:00,0.74165,0.7418,0.7413,0.7414,881600003.0
2007-08-10 08:24:00,0.7414,0.7417,0.7414,0.7416,638300000.0
2007-08-10 08:25:00,0.7416,0.7418,0.7415,0.7417,500499999.0
2007-08-10 08:26:00,0.7417,0.74235,0.7416,0.7422,964199999.0
2007-08-10 08:27:00,0.7422,0.7429,0.742,0.742,1943500002.0
2007-08-10 08:28:00,0.742,0.7426,0.7419,0.7422,804299997.0
2007-08-10 08:29:00,0.7422,0.7425,0.7415,0.7424,1261399999.0
2007-08-10 08:30:00,0.7424,0.7425,0.7422,0.74235,662300004.0
2007-08-10 08:31:00,0.74235,0.7426,0.742,0.7426,1123300000.0
2007-08-10 08:32:00,0.7425,0.7426,0.7423,0.7423,832200003.0
2007-08-10 08:33:00,0.7424,0.7424,0.7416,0.742,1739599997.0
2007-08-10 08:34:00,0.74215,0.74225,0.7419,0.7422,1375899996.0
2007-08-10 08:35:00,0.7422,0.7423,0.742,0.7421,610899999.0
2007-08-10 08:36:00,0.7421,0.7421,0.7418,0.742,1561499997.0
2007-08-10 08:37:00,0.742,0.7422,0.7417,0.742,1349500006.0
2007-08-10 08:38:00,0.742,0.7422,0.742,0.7422,613600001.0
2007-08-10 08:39:00,0.7422,0.7422,0.7421,0.74215,172200000.0
2007-08-10 08:40:00,0.7422,0.7423,0.742,0.742,1246600001.0
2007-08-10 08:41:00,0.7421,0.7422,0.7421,0.7421,234500000.0
2007-08-10 08:42:00,0.7421,0.7425,0.7421,0.7424,601400000.0
2007-08-10 08:43:00,0.7424,0.7427,0.7424,0.7425,1513699993.0
2007-08-10 08:44:00,0.7425,0.7432,0.7425,0.7431,636100000.0
2007-08-10 08:45:00,0.7431,0.7431,0.743,0.7431,290299999.0
2007-08-10 08:46:00,0.7431,0.744,0.7429,0.744,839400002.0
2007-08-10 08:47:00,0.744,0.744,0.7431,0.7435,1202399996.0
2007-08-10 08:48:00,0.7435,0.7438,0.7433,0.7437,1167900006.0
2007-08-10 08:49:00,0.7437,0.74385,0.7435,0.7438,1003299992.0
2007-08-10 08:50:00,0.7438,0.7439,0.7429,0.7429,1639999989.0
2007-08-10 08:51:00,0.7429,0.7429,0.7421,0.7428,1228599999.0
2007-08-10 08:52:00,0.7428,0.7428,0.742,0.7424,1275999994.0
2007-08-10 08:53:00,0.7424,0.7425,0.7418,0.7421,1804600008.0
2007-08-10 08:54:00,0.74205,0.7421,0.7417,0.742,1522000009.0
2007-08-10 08:55:00,0.742,0.7421,0.742,0.7421,706099991.0
2007-08-10 08:56:00,0.7421,0.7421,0.7418,0.7421,707900006.0
2007-08-10 08:57:00,0.7422,0.7428,0.7421,0.7426,1256000000.0
2007-08-10 08:58:00,0.7426,0.743,0.7426,0.7427,715499999.0
2007-08-10 08:59:00,0.7427,0.7427,0.7425,0.7426,307200002.0
2007-08-10 09:00:00,0.7426,0.7428,0.7425,0.7426,1207600014.0
2007-08-10 09:01:00,0.7427,0.7431,0.7426,0.7429,1072099999.0
2007-08-10 09:02:00,0.7431,0.7438,0.7429,0.74315,1570499992.0
2007-08-10 09:03:00,0.7432,0.7434,0.7429,0.7433,2112199993.0
2007-08-10 09:04:00,0.7433,0.7434,0.7433,0.7433,786800001.0
2007-08-10 09:05:00,0.7434,0.7435,0.74325,0.7433,520400004.0
2007-08-10 09:06:00,0.7433,0.7439,0.7433,0.7437,1352500000.0
2007-08-10 09:07:00,0.7437,0.744,0.7437,0.744,626900004.0
2007-08-10 09:08:00,0.7439,0.744,0.7438,0.744,729100006.0
2007-08-10 09:09:00,0.744,0.74405,0.7437,0.7439,659800011.0
2007-08-10 09:10:00,0.7438,0.744,0.7433,0.7436,1658999984.0
2007-08-10 09:11:00,0.7434,0.7436,0.743,0.7431,1658999984.0
2007-08-10 09:12:00,0.743,0.7436,0.743,0.7435,1658999984.0
2007-08-10 09:13:00,0.7434,0.7435,0.7432,0.74335,1000499996.0
2007-08-10 09:14:00,0.74335,0.7437,0.7433,0.7434,1377199998.0
2007-08-10 09:15:00,0.7434,0.7437,0.7431,0.74345,1349200004.0
2007-08-10 09:16:00,0.7435,0.7435,0.7429,0.743,1063500010.0
2007-08-10 09:17:00,0.743,0.7433,0.743,0.7432,461200003.0
2007-08-10 09:18:00,0.7432,0.74325,0.7428,0.7429,827599998.0
2007-08-10 09:19:00,0.7427,0.7429,0.7422,0.7427,621599999.0
2007-08-10 09:20:00,0.7429,0.7431,0.7427,0.743,621599999.0
2007-08-10 09:21:00,0.74295,0.743,0.7426,0.7429,1389399995.0
2007-08-10 09:22:00,0.7429,0.743,0.7429,0.7429,127000002.0
2007-08-10 09:23:00,0.7429,0.7431,0.7429,0.7431,51000000.0
2007-08-10 09:24:00,0.7431,0.74315,0.74305,0.74315,30800000.0
2007-08-10 09:25:00,0.74315,0.74315,0.7429,0.7429,71499998.0
2007-08-10 09:26:00,0.74305,0.74305,0.7427,0.7427,961400000.0
2007-08-10 09:27:00,0.7427,0.743,0.7426,0.743,907000005.0
2007-08-10 09:28:00,0.743,0.7432,0.74285,0.743,928600001.0
2007-08-10 09:29:00,0.743,0.7432,0.7429,0.7432,1520999997.0
2007-08-10 09:30:00,0.7431,0.7431,0.7426,0.7428,1752400000.0
2007-08-10 09:31:00,0.7428,0.7429,0.7426,0.7427,1225100007.0
2007-08-10 09:32:00,0.7427,0.7431,0.7425,0.743,938800002.0
2007-08-10 09:33:00,0.7431,0.7432,0.7431,0.7432,291200000.0
2007-08-10 09:34:00,0.7431,0.7435,0.74305,0.7431,1466400008.0
2007-08-10 09:35:00,0.743,0.7433,0.7429,0.7433,868199995.0
2007-08-10 09:36:00,0.7433,0.7433,0.74325,0.7433,299600000.0
2007-08-10 09:37:00,0.7433,0.7437,0.7433,0.7435,783899997.0
2007-08-10 09:38:00,0.7435,0.7437,0.7435,0.7437,270500003.0
2007-08-10 09:39:00,0.7437,0.7438,0.7433,0.7435,1125900004.0
2007-08-10 09:40:00,0.7435,0.7437,0.7434,0.7435,610799997.0
2007-08-10 09:41:00,0.7435,0.74385,0.74345,0.74375,572700005.0
2007-08-10 09:42:00,0.7438,0.7439,0.7437,0.7439,261599999.0
2007-08-10 09:43:00,0.7439,0.7439,0.74355,0.7438,774900000.0
2007-08-10 09:44:00,0.7438,0.7439,0.7435,0.7437,513477040.0
2007-08-10 09:45:00,0.7437,0.7438,0.7435,0.7435,797900000.0
2007-08-10 09:46:00,0.7435,0.7436,0.743,0.7432,1496300004.0
2007-08-10 09:47:00,0.7432,0.7433,0.7429,0.74305,574399999.0
2007-08-10 09:48:00,0.7431,0.74325,0.7428,0.74325,469099997.0
2007-08-10 09:49:00,0.7431,0.7433,0.7429,0.7429,150600001.0
2007-08-10 09:50:00,0.7428,0.7431,0.7428,0.7431,421999993.0
2007-08-10 09:51:00,0.743,0.7433,0.7428,0.7433,745899997.0
2007-08-10 09:52:00,0.7433,0.7433,0.743,0.7432,670500003.0
2007-08-10 09:53:00,0.7432,0.7434,0.743,0.7433,824000004.0
2007-08-10 09:54:00,0.74325,0.7437,0.7431,0.7434,1298100014.0
2007-08-10 09:55:00,0.7434,0.7436,0.7431,0.7434,1410800001.0
2007-08-10 09:56:00,0.74345,0.7437,0.74335,0.7436,500599999.0
2007-08-10 09:57:00,0.7436,0.7439,0.7436,0.7437,1274500004.0
2007-08-10 09:58:00,0.7438,0.7439,0.7436,0.7436,365399997.0
2007-08-10 09:59:00,0.7436,0.7437,0.7431,0.7433,1201300001.0
2007-08-10 10:00:00,0.7433,0.7434,0.7431,0.7431,689299993.0
2007-08-10 10:01:00,0.7432,0.7432,0.7422,0.7422,1453900006.0
2007-08-10 10:02:00,0.7422,0.7427,0.7421,0.7427,1225399998.0
2007-08-10 10:03:00,0.7427,0.7428,0.7426,0.7426,604799999.0
2007-08-10 10:04:00,0.7426,0.7426,0.7421,0.74245,1391899996.0
2007-08-10 10:05:00,0.74245,0.7431,0.7422,0.7424,1592699994.0
2007-08-10 10:06:00,0.7424,0.7427,0.7423,0.7423,433299998.0
2007-08-10 10:07:00,0.7424,0.7426,0.7422,0.7425,191200001.0
2007-08-10 10:08:00,0.7425,0.7426,0.742,0.742,698100002.0
2007-08-10 10:09:00,0.7421,0.74255,0.7421,0.7424,443399996.0
2007-08-10 10:10:00,0.7424,0.7424,0.7422,0.7424,216899999.0
2007-08-10 10:11:00,0.7423,0.7425,0.7423,0.7425,271899999.0
2007-08-10 10:12:00,0.7425,0.7425,0.74195,0.7421,330499999.0
2007-08-10 10:13:00,0.7421,0.7422,0.7418,0.74205,733400000.0
2007-08-10 10:14:00,0.74205,0.74265,0.742,0.74265,710300002.0
2007-08-10 10:15:00,0.74265,0.7427,0.74245,0.74255,321500001.0
2007-08-10 10:16:00,0.7426,0.7426,0.7425,0.7425,45200000.0
2007-08-10 10:17:00,0.7426,0.7427,0.7425,0.74265,250300000.0
2007-08-10 10:18:00,0.7426,0.7427,0.7425,0.74265,468600000.0
2007-08-10 10:19:00,0.74265,0.74275,0.7425,0.74255,316300002.0
2007-08-10 10:20:00,0.7426,0.7426,0.742,0.7421,625200008.0
2007-08-10 10:21:00,0.7421,0.7421,0.7419,0.74195,760100001.0
2007-08-10 10:22:00,0.74195,0.742,0.7418,0.742,456700001.0
2007-08-10 10:23:00,0.74195,0.7423,0.74195,0.74215,521000000.0
2007-08-10 10:24:00,0.74215,0.7422,0.742,0.742,487800001.0
2007-08-10 10:25:00,0.7419,0.7422,0.7419,0.7422,424400002.0
2007-08-10 10:26:00,0.7422,0.74235,0.7421,0.74235,388600002.0
2007-08-10 10:27:00,0.74235,0.74235,0.7419,0.7419,131900003.0
2007-08-10 10:28:00,0.7419,0.7421,0.7415,0.7418,961999995.0
2007-08-10 10:29:00,0.7418,0.7423,0.7418,0.7423,973100002.0
2007-08-10 10:30:00,0.7423,0.7428,0.7423,0.74265,858099999.0
2007-08-10 10:31:00,0.74265,0.74275,0.7425,0.7427,419600003.0
2007-08-10 10:32:00,0.7427,0.7429,0.7426,0.7427,603200001.0
2007-08-10 10:33:00,0.7427,0.74285,0.74235,0.7426,1499999991.0
2007-08-10 10:34:00,0.7426,0.74265,0.7426,0.74265,51900000.0
2007-08-10 10:35:00,0.7426,0.743,0.74245,0.74245,311600001.0
2007-08-10 10:36:00,0.7425,0.7429,0.7425,0.7428,658200002.0
2007-08-10 10:37:00,0.7428,0.7432,0.7427,0.7431,1712599996.0
2007-08-10 10:38:00,0.7431,0.7436,0.7429,0.7436,1099699997.0
2007-08-10 10:39:00,0.7436,0.7438,0.7432,0.7432,1218699999.0
2007-08-10 10:40:00,0.7432,0.7434,0.7429,0.74325,1594400004.0
2007-08-10 10:41:00,0.7432,0.744,0.7431,0.7437,1614499986.0
2007-08-10 10:42:00,0.7437,0.7437,0.7435,0.7436,819300017.0
2007-08-10 10:43:00,0.7435,0.74385,0.7434,0.7435,319199998.0
2007-08-10 10:44:00,0.7436,0.74385,0.7436,0.7436,1088000014.0
2007-08-10 10:45:00,0.7436,0.7437,0.7436,0.7437,675499998.0
2007-08-10 10:46:00,0.7437,0.7437,0.7436,0.7437,661200000.0
2007-08-10 10:47:00,0.7437,0.7438,0.7436,0.7438,382600005.0
2007-08-10 10:48:00,0.7438,0.74385,0.7435,0.74365,1038099994.0
2007-08-10 10:49:00,0.74365,0.7437,0.7434,0.7436,871499997.0
2007-08-10 10:50:00,0.7436,0.7437,0.7436,0.7437,335799995.0
2007-08-10 10:51:00,0.7437,0.7437,0.7435,0.7435,402699995.0
2007-08-10 10:52:00,0.7435,0.7436,0.7435,0.7436,356299993.0
2007-08-10 10:53:00,0.7436,0.74365,0.7434,0.7435,790300004.0
2007-08-10 10:54:00,0.7434,0.7435,0.7433,0.7434,440600004.0
2007-08-10 10:55:00,0.7433,0.7436,0.7433,0.7435,423900000.0
2007-08-10 10:56:00,0.7435,0.7435,0.7432,0.7433,360800001.0
2007-08-10 10:57:00,0.7433,0.7434,0.7433,0.7433,162200000.0
2007-08-10 10:58:00,0.7433,0.7434,0.7433,0.7434,392599998.0
2007-08-10 10:59:00,0.7434,0.7434,0.7431,0.7433,518100000.0
2007-08-10 11:00:00,0.7433,0.7437,0.7433,0.7437,863600000.0
2007-08-10 11:01:00,0.7436,0.7442,0.7436,0.7442,1255599996.0
2007-08-10 11:02:00,0.7442,0.7442,0.7437,0.74375,1259199999.0
2007-08-10 11:03:00,0.7438,0.7443,0.7438,0.7443,253700000.0
2007-08-10 11:04:00,0.7443,0.7443,0.7437,0.7438,381300001.0
2007-08-10 11:05:00,0.7441,0.7443,0.7439,0.7439,1209100006.0
2007-08-10 11:06:00,0.744,0.744,0.7437,0.7439,722299996.0
2007-08-10 11:07:00,0.7439,0.7439,0.7436,0.7438,1504099995.0
2007-08-10 11:08:00,0.7438,0.7438,0.7436,0.7436,294200002.0
2007-08-10 11:09:00,0.7437,0.7438,0.7434,0.7435,992900003.0
2007-08-10 11:10:00,0.7436,0.7436,0.7436,0.7436,164900007.0
2007-08-10 11:11:00,0.7436,0.7439,0.7436,0.7438,968900010.0
2007-08-10 11:12:00,0.74375,0.7439,0.7436,0.74385,1162900015.0
2007-08-10 11:13:00,0.7439,0.7439,0.7437,0.7439,850399996.0
2007-08-10 11:14:00,0.7439,0.744,0.7439,0.744,635999995.0
2007-08-10 11:15:00,0.744,0.74405,0.7438,0.7438,346900003.0
2007-08-10 11:16:00,0.7439,0.7442,0.7438,0.74415,176100001.0
2007-08-10 11:17:00,0.74415,0.7442,0.7439,0.7441,291600003.0
2007-08-10 11:18:00,0.7441,0.7445,0.744,0.7443,1002300001.0
2007-08-10 11:19:00,0.7443,0.7447,0.7443,0.7446,473499998.0
2007-08-10 11:20:00,0.7446,0.7446,0.7444,0.74455,246900000.0
2007-08-10 11:21:00,0.7446,0.7452,0.7445,0.7447,1461199995.0
2007-08-10 11:22:00,0.7446,0.7448,0.7445,0.7447,1939899995.0
2007-08-10 11:23:00,0.7447,0.7447,0.7443,0.7444,994800008.0
2007-08-10 11:24:00,0.7444,0.7445,0.7443,0.7445,942600005.0
2007-08-10 11:25:00,0.7445,0.7446,0.7444,0.7444,260300001.0
2007-08-10 11:26:00,0.7444,0.7445,0.7444,0.7444,319400002.0
2007-08-10 11:27:00,0.7444,0.7449,0.7444,0.74455,1407300003.0
2007-08-10 11:28:00,0.7446,0.7448,0.7444,0.7447,835000001.0
2007-08-10 11:29:00,0.7447,0.74485,0.7445,0.74485,426999997.0
2007-08-10 11:30:00,0.7449,0.7451,0.7448,0.745,1125399999.0
2007-08-10 11:31:00,0.745,0.7456,0.7449,0.7456,1395600012.0
2007-08-10 11:32:00,0.7456,0.746,0.7456,0.7458,2004700001.0
2007-08-10 11:33:00,0.7458,0.7458,0.7453,0.7457,1335500003.0
2007-08-10 11:34:00,0.7457,0.7459,0.7455,0.7457,864300004.0
2007-08-10 11:35:00,0.7457,0.7459,0.7456,0.7457,788299992.0
2007-08-10 11:36:00,0.7457,0.7458,0.7455,0.7457,530999998.0
2007-08-10 11:37:00,0.7457,0.7458,0.7454,0.7458,359199995.0
2007-08-10 11:38:00,0.7458,0.74585,0.74565,0.74575,297599998.0
2007-08-10 11:39:00,0.7458,0.74615,0.7456,0.74605,761400006.0
2007-08-10 11:40:00,0.74605,0.74615,0.7458,0.7461,1157299996.0
2007-08-10 11:41:00,0.7461,0.7465,0.7461,0.7463,1187800005.0
2007-08-10 11:42:00,0.7463,0.7465,0.7459,0.7461,518700003.0
2007-08-10 11:43:00,0.7461,0.74625,0.7457,0.7459,1187299998.0
2007-08-10 11:44:00,0.7459,0.746,0.7456,0.7457,1760800001.0
2007-08-10 11:45:00,0.7458,0.746,0.7457,0.7457,785699994.0
2007-08-10 11:46:00,0.7458,0.74605,0.7457,0.7458,332500001.0
2007-08-10 11:47:00,0.7458,0.746,0.7457,0.746,571100002.0
2007-08-10 11:48:00,0.746,0.746,0.7455,0.7457,1692400007.0
2007-08-10 11:49:00,0.7457,0.7458,0.7455,0.7455,830100004.0
2007-08-10 11:50:00,0.7455,0.7457,0.7455,0.7455,453000004.0
2007-08-10 11:51:00,0.7455,0.7455,0.7454,0.7455,334699999.0
2007-08-10 11:52:00,0.7455,0.74565,0.7455,0.7456,584499994.0
2007-08-10 11:53:00,0.7456,0.7457,0.7453,0.74565,1369800009.0
2007-08-10 11:54:00,0.74565,0.74565,0.7451,0.7452,912600002.0
2007-08-10 11:55:00,0.7452,0.7452,0.7448,0.74495,561900001.0
2007-08-10 11:56:00,0.74495,0.745,0.7445,0.74485,2054699999.0
2007-08-10 11:57:00,0.74485,0.74485,0.7442,0.7443,568500001.0
2007-08-10 11:58:00,0.7443,0.7444,0.7443,0.7444,167800005.0
2007-08-10 11:59:00,0.7444,0.7444,0.7441,0.7442,543099998.0
2007-08-10 12:00:00,0.7442,0.7444,0.7441,0.7443,1580000002.0
2007-08-10 12:01:00,0.7443,0.7443,0.7441,0.74415,236999999.0
2007-08-10 12:02:00,0.74415,0.7444,0.7441,0.74435,739100004.0
2007-08-10 12:03:00,0.7444,0.74485,0.7443,0.74485,808000010.0
2007-08-10 12:04:00,0.74485,0.74485,0.7444,0.7446,389299998.0
2007-08-10 12:05:00,0.7445,0.74465,0.7444,0.7446,182499996.0
2007-08-10 12:06:00,0.74465,0.74465,0.7444,0.7444,163400000.0
2007-08-10 12:07:00,0.7444,0.74495,0.7444,0.7448,264400000.0
2007-08-10 12:08:00,0.7448,0.74505,0.7448,0.74495,369699994.0
2007-08-10 12:09:00,0.74495,0.74505,0.7446,0.7448,825300002.0
2007-08-10 12:10:00,0.7448,0.7449,0.7447,0.7449,445199996.0
2007-08-10 12:11:00,0.7449,0.7449,0.7446,0.7447,354600001.0
2007-08-10 12:12:00,0.7447,0.7447,0.7444,0.7447,481300000.0
2007-08-10 12:13:00,0.7447,0.7448,0.7445,0.7447,539299994.0
2007-08-10 12:14:00,0.7448,0.74505,0.7448,0.7448,211000000.0
2007-08-10 12:15:00,0.7449,0.7449,0.7442,0.7445,1035199994.0
2007-08-10 12:16:00,0.7445,0.74465,0.7445,0.7445,108000000.0
2007-08-10 12:17:00,0.7445,0.7447,0.7445,0.74465,189300000.0
2007-08-10 12:18:00,0.74465,0.7447,0.7441,0.74445,253700000.0
2007-08-10 12:19:00,0.74445,0.74445,0.7439,0.744,681700002.0
2007-08-10 12:20:00,0.744,0.7442,0.7438,0.7439,254700002.0
2007-08-10 12:21:00,0.7439,0.744,0.7439,0.744,96700000.0
2007-08-10 12:22:00,0.744,0.744,0.7431,0.7433,1677999998.0
2007-08-10 12:23:00,0.7433,0.7434,0.7433,0.7434,842900004.0
2007-08-10 12:24:00,0.7434,0.7434,0.7433,0.7433,251600000.0
2007-08-10 12:25:00,0.7433,0.7433,0.7426,0.7426,622100000.0
2007-08-10 12:26:00,0.7428,0.7433,0.7427,0.7431,708500008.0
2007-08-10 12:27:00,0.74305,0.7433,0.7429,0.7432,543800004.0
2007-08-10 12:28:00,0.7432,0.7434,0.7431,0.7434,542100005.0
2007-08-10 12:29:00,0.7434,0.7436,0.7433,0.7435,430900004.0
2007-08-10 12:30:00,0.7435,0.7437,0.7434,0.7437,577599998.0
2007-08-10 12:31:00,0.7437,0.74405,0.7436,0.74385,785900006.0
2007-08-10 12:32:00,0.7439,0.7439,0.7438,0.7439,187700000.0
2007-08-10 12:33:00,0.7439,0.7439,0.74365,0.74365,183499998.0
2007-08-10 12:34:00,0.7437,0.7437,0.7434,0.7436,362500002.0
2007-08-10 12:35:00,0.7436,0.74385,0.7435,0.7438,1077400003.0
2007-08-10 12:36:00,0.7438,0.7438,0.7435,0.74365,721999992.0
2007-08-10 12:37:00,0.7437,0.7438,0.7436,0.7436,209500001.0
2007-08-10 12:38:00,0.7436,0.74385,0.7436,0.74385,279999999.0
2007-08-10 12:39:00,0.74385,0.74385,0.74385,0.74385,1100000.0
2007-08-10 12:40:00,0.74385,0.7439,0.7437,0.7437,105700001.0
2007-08-10 12:41:00,0.74365,0.74385,0.74365,0.7438,46100001.0
2007-08-10 12:42:00,0.7436,0.74385,0.7436,0.7436,106799998.0
2007-08-10 12:43:00,0.7435,0.7436,0.7434,0.7434,191900001.0
2007-08-10 12:44:00,0.7435,0.7437,0.7435,0.7435,357799996.0
2007-08-10 12:45:00,0.7435,0.7436,0.7434,0.7434,133000003.0
2007-08-10 12:46:00,0.7435,0.7436,0.7434,0.7436,651400004.0
2007-08-10 12:47:00,0.7436,0.7436,0.7432,0.7432,301200000.0
2007-08-10 12:48:00,0.7433,0.7435,0.743,0.74305,445699996.0
2007-08-10 12:49:00,0.7431,0.7435,0.743,0.7434,483700003.0
2007-08-10 12:50:00,0.7434,0.7434,0.7432,0.7432,245800002.0
2007-08-10 12:51:00,0.7433,0.7433,0.74315,0.74315,271700003.0
2007-08-10 12:52:00,0.7432,0.7433,0.7428,0.7428,310200000.0
2007-08-10 12:53:00,0.7428,0.74305,0.7427,0.7429,675100000.0
2007-08-10 12:54:00,0.7429,0.743,0.7428,0.74295,864900003.0
2007-08-10 12:55:00,0.74295,0.7432,0.7426,0.7428,908100001.0
2007-08-10 12:56:00,0.7428,0.743,0.7427,0.7428,356699996.0
2007-08-10 12:57:00,0.7428,0.7428,0.7425,0.74255,801499999.0
2007-08-10 12:58:00,0.7425,0.7429,0.7422,0.7429,1295300000.0
2007-08-10 12:59:00,0.7428,0.7438,0.7427,0.7434,1295300000.0
2007-08-10 13:00:00,0.7435,0.7437,0.7429,0.7432,1081900006.0
2007-08-10 13:01:00,0.7432,0.7435,0.7432,0.7433,398800003.0
2007-08-10 13:02:00,0.7433,0.7433,0.7429,0.743,667100008.0
2007-08-10 13:03:00,0.743,0.7433,0.743,0.7431,686100003.0
2007-08-10 13:04:00,0.7431,0.7433,0.743,0.743,1490600001.0
2007-08-10 13:05:00,0.743,0.7431,0.7429,0.7431,367399997.0
2007-08-10 13:06:00,0.7431,0.7433,0.7428,0.743,697800001.0
2007-08-10 13:07:00,0.743,0.7431,0.7426,0.7428,1586099986.0
2007-08-10 13:08:00,0.7427,0.743,0.7427,0.7428,791500000.0
2007-08-10 13:09:00,0.7428,0.743,0.7428,0.7428,606099992.0
2007-08-10 13:10:00,0.7428,0.7428,0.7425,0.7425,748899998.0
2007-08-10 13:11:00,0.7425,0.7425,0.7422,0.7422,1159400002.0
2007-08-10 13:12:00,0.7422,0.7424,0.7421,0.7423,449599999.0
2007-08-10 13:13:00,0.7423,0.7424,0.7422,0.7423,317899997.0
2007-08-10 13:14:00,0.7424,0.7424,0.7421,0.7423,1310699990.0
2007-08-10 13:15:00,0.7422,0.7424,0.7419,0.7421,1847900014.0
2007-08-10 13:16:00,0.7421,0.7426,0.7418,0.7426,1133100001.0
2007-08-10 13:17:00,0.7423,0.74255,0.7422,0.7422,716399997.0
2007-08-10 13:18:00,0.7423,0.7426,0.7423,0.7424,627300003.0
2007-08-10 13:19:00,0.7424,0.7425,0.7421,0.7422,1344199995.0
2007-08-10 13:20:00,0.7423,0.7425,0.7423,0.7423,643999999.0
2007-08-10 13:21:00,0.7423,0.7425,0.7422,0.7424,1862600008.0
2007-08-10 13:22:00,0.7424,0.7425,0.7416,0.7416,1202599996.0
2007-08-10 13:23:00,0.7411,0.7422,0.7409,0.7411,1391000004.0
2007-08-10 13:24:00,0.7412,0.742,0.7412,0.7416,1391000004.0
2007-08-10 13:25:00,0.7416,0.7418,0.7415,0.7415,1391000004.0
2007-08-10 13:26:00,0.7415,0.7417,0.7414,0.7415,1509200002.0
2007-08-10 13:27:00,0.7415,0.7416,0.7413,0.7413,699199996.0
2007-08-10 13:28:00,0.7413,0.7418,0.7413,0.7416,1461900028.0
2007-08-10 13:29:00,0.7415,0.7416,0.7413,0.7415,1461900028.0
2007-08-10 13:30:00,0.7416,0.7417,0.7414,0.7415,1017600014.0
2007-08-10 13:31:00,0.7415,0.7416,0.7415,0.7416,252200000.0
2007-08-10 13:32:00,0.7416,0.7419,0.7415,0.7418,1103100002.0
2007-08-10 13:33:00,0.7418,0.7421,0.7418,0.742,634000000.0
2007-08-10 13:34:00,0.742,0.742,0.7418,0.7419,375100004.0
2007-08-10 13:35:00,0.7419,0.742,0.7419,0.742,247600000.0
2007-08-10 13:36:00,0.742,0.7423,0.742,0.7422,325200000.0
2007-08-10 13:37:00,0.7422,0.743,0.7422,0.7426,594200000.0
2007-08-10 13:38:00,0.7426,0.7427,0.7423,0.7425,347099999.0
2007-08-10 13:39:00,0.7425,0.7425,0.742,0.742,733100001.0
2007-08-10 13:40:00,0.7419,0.742,0.7419,0.742,214800001.0
2007-08-10 13:41:00,0.742,0.7425,0.7419,0.7422,337500001.0
2007-08-10 13:42:00,0.74225,0.74275,0.7421,0.7425,950600007.0
2007-08-10 13:43:00,0.7425,0.7429,0.7425,0.7426,227500002.0
2007-08-10 13:44:00,0.7425,0.7426,0.742,0.74225,619800001.0
2007-08-10 13:45:00,0.7423,0.7423,0.7417,0.7418,982899999.0
2007-08-10 13:46:00,0.7418,0.7419,0.7415,0.7417,2011799990.0
2007-08-10 13:47:00,0.7417,0.7417,0.7417,0.7417,278299996.0
2007-08-10 13:48:00,0.7417,0.7419,0.7417,0.7419,254000001.0
2007-08-10 13:49:00,0.7419,0.7419,0.7418,0.7418,625899994.0
2007-08-10 13:50:00,0.7418,0.7423,0.7418,0.74225,728599994.0
2007-08-10 13:51:00,0.7423,0.7424,0.7421,0.74225,637899997.0
2007-08-10 13:52:00,0.74225,0.74225,0.7419,0.7419,443899997.0
2007-08-10 13:53:00,0.742,0.742,0.7418,0.7419,536099993.0
2007-08-10 13:54:00,0.7419,0.7419,0.7411,0.7411,1838699983.0
2007-08-10 13:55:00,0.7411,0.7415,0.7407,0.7415,1632400000.0
2007-08-10 13:56:00,0.74145,0.7415,0.7411,0.7415,830899992.0
2007-08-10 13:57:00,0.7415,0.7415,0.7408,0.741,918500000.0
2007-08-10 13:58:00,0.7409,0.7411,0.7408,0.741,1425500000.0
2007-08-10 13:59:00,0.7409,0.7409,0.7404,0.7405,592000004.0
2007-08-10 14:00:00,0.7402,0.74025,0.74005,0.7401,592000004.0
2007-08-10 14:01:00,0.7401,0.7402,0.7399,0.73995,645000000.0
2007-08-10 14:02:00,0.73995,0.7404,0.7399,0.7404,1089799991.0
2007-08-10 14:03:00,0.7404,0.7407,0.7404,0.7407,1149300011.0
2007-08-10 14:04:00,0.7407,0.7407,0.7403,0.7403,1447099984.0
2007-08-10 14:05:00,0.7403,0.7403,0.7403,0.7403,215500000.0
2007-08-10 14:06:00,0.7403,0.7405,0.7401,0.7404,1368399987.0
2007-08-10 14:07:00,0.7404,0.74095,0.7404,0.7406,1266000001.0
2007-08-10 14:08:00,0.7406,0.7407,0.7405,0.7405,506100001.0
2007-08-10 14:09:00,0.7405,0.7408,0.7405,0.7407,259699999.0
2007-08-10 14:10:00,0.7407,0.7411,0.7406,0.7411,862100004.0
2007-08-10 14:11:00,0.741,0.74205,0.7408,0.7411,1208599994.0
2007-08-10 14:12:00,0.7411,0.74205,0.7411,0.7415,1443600005.0
2007-08-10 14:13:00,0.7415,0.7418,0.7414,0.74155,1175200003.0
2007-08-10 14:14:00,0.7416,0.7419,0.7413,0.7416,1511299994.0
2007-08-10 14:15:00,0.7416,0.7419,0.7414,0.7414,880899991.0
2007-08-10 14:16:00,0.7416,0.7417,0.7414,0.74155,265200004.0
2007-08-10 14:17:00,0.7415,0.742,0.7414,0.7416,869400001.0
2007-08-10 14:18:00,0.7417,0.7422,0.7417,0.7421,1054700007.0
2007-08-10 14:19:00,0.742,0.7429,0.742,0.74275,1029500001.0
2007-08-10 14:20:00,0.7428,0.7428,0.7421,0.7421,780399994.0
2007-08-10 14:21:00,0.7421,0.7424,0.7421,0.7422,735099993.0
2007-08-10 14:22:00,0.7422,0.7422,0.7419,0.742,519799995.0
2007-08-10 14:23:00,0.742,0.7423,0.7419,0.7422,1410599995.0
2007-08-10 14:24:00,0.7422,0.7422,0.7419,0.742,1242100008.0
2007-08-10 14:25:00,0.742,0.7421,0.7419,0.7421,515600001.0
2007-08-10 14:26:00,0.7421,0.7421,0.7419,0.7421,755899999.0
2007-08-10 14:27:00,0.7421,0.7424,0.7419,0.7424,659300000.0
2007-08-10 14:28:00,0.7424,0.7427,0.74175,0.74185,1004200004.0
2007-08-10 14:29:00,0.74185,0.7421,0.7417,0.7417,638600000.0
2007-08-10 14:30:00,0.7417,0.74185,0.7415,0.7416,503700000.0
2007-08-10 14:31:00,0.7418,0.7426,0.7418,0.7423,615799999.0
2007-08-10 14:32:00,0.7421,0.7426,0.7421,0.7426,533299999.0
2007-08-10 14:33:00,0.7426,0.74305,0.7424,0.7426,1292999995.0
2007-08-10 14:34:00,0.74255,0.74275,0.7424,0.7424,974599999.0
2007-08-10 14:35:00,0.74235,0.74235,0.7416,0.742,1014999998.0
2007-08-10 14:36:00,0.74195,0.742,0.7417,0.7418,862299995.0
2007-08-10 14:37:00,0.7419,0.74225,0.7414,0.7416,653200005.0
2007-08-10 14:38:00,0.7416,0.7419,0.7415,0.7418,666700000.0
2007-08-10 14:39:00,0.7418,0.7418,0.74135,0.74135,290299999.0
2007-08-10 14:40:00,0.74135,0.7415,0.7412,0.7415,947400010.0
2007-08-10 14:41:00,0.7415,0.7422,0.7415,0.7422,1033599998.0
2007-08-10 14:42:00,0.7422,0.7425,0.7422,0.7425,664999994.0
2007-08-10 14:43:00,0.7425,0.7425,0.7423,0.7425,218100000.0
2007-08-10 14:44:00,0.7425,0.7427,0.7423,0.7424,502100003.0
2007-08-10 14:45:00,0.7424,0.7427,0.7422,0.7423,721899992.0
2007-08-10 14:46:00,0.7423,0.7427,0.7423,0.7426,646499997.0
2007-08-10 14:47:00,0.7426,0.7426,0.7423,0.7424,480000003.0
2007-08-10 14:48:00,0.7424,0.7426,0.7423,0.74255,441999995.0
2007-08-10 14:49:00,0.7426,0.7427,0.7426,0.7426,240400000.0
2007-08-10 14:50:00,0.7426,0.743,0.7425,0.7429,902600001.0
2007-08-10 14:51:00,0.7427,0.74305,0.7426,0.7429,482300011.0
2007-08-10 14:52:00,0.7429,0.7431,0.7429,0.7431,491700005.0
2007-08-10 14:53:00,0.74305,0.7433,0.743,0.7432,789099992.0
2007-08-10 14:54:00,0.7431,0.7434,0.743,0.7434,1700400004.0
2007-08-10 14:55:00,0.7432,0.7436,0.7431,0.7432,1700400004.0
2007-08-10 14:56:00,0.7433,0.7435,0.7429,0.7431,1399499987.0
2007-08-10 14:57:00,0.7431,0.7434,0.7431,0.7434,664099998.0
2007-08-10 14:58:00,0.7434,0.7435,0.7434,0.7434,192799998.0
2007-08-10 14:59:00,0.7434,0.7437,0.7434,0.7435,700100011.0
2007-08-10 15:00:00,0.7435,0.7436,0.7427,0.7429,686599997.0
2007-08-10 15:01:00,0.743,0.7432,0.7427,0.7429,1675600008.0
2007-08-10 15:02:00,0.7429,0.7432,0.7426,0.7429,978699997.0
2007-08-10 15:03:00,0.7429,0.7431,0.7425,0.7427,958199999.0
2007-08-10 15:04:00,0.7427,0.7428,0.7427,0.7428,392799999.0
2007-08-10 15:05:00,0.7428,0.743,0.7428,0.743,268999999.0
2007-08-10 15:06:00,0.743,0.7431,0.7429,0.743,254399998.0
2007-08-10 15:07:00,0.743,0.7432,0.743,0.7432,229700000.0
2007-08-10 15:08:00,0.7431,0.7433,0.7431,0.7432,370399999.0
2007-08-10 15:09:00,0.7432,0.7432,0.7431,0.7432,130199998.0
2007-08-10 15:10:00,0.7432,0.7432,0.743,0.74315,371599999.0
2007-08-10 15:11:00,0.74315,0.74315,0.7428,0.7428,271999999.0
2007-08-10 15:12:00,0.7428,0.7428,0.7423,0.7424,787899999.0
2007-08-10 15:13:00,0.74255,0.74265,0.7424,0.74265,346800001.0
2007-08-10 15:14:00,0.7426,0.74265,0.7426,0.7426,26400000.0
2007-08-10 15:15:00,0.74265,0.7441,0.74265,0.7436,1008999998.0
2007-08-10 15:16:00,0.7436,0.7441,0.7431,0.7438,1888900004.0
2007-08-10 15:17:00,0.7437,0.7441,0.7433,0.7435,933999998.0
2007-08-10 15:18:00,0.7435,0.7441,0.7435,0.7437,540899999.0
2007-08-10 15:19:00,0.7439,0.7443,0.74375,0.7441,501999995.0
2007-08-10 15:20:00,0.7441,0.7442,0.744,0.7441,245300003.0
2007-08-10 15:21:00,0.7441,0.7441,0.7435,0.7436,1126500005.0
2007-08-10 15:22:00,0.7437,0.7447,0.7437,0.7446,1637499986.0
2007-08-10 15:23:00,0.7446,0.7466,0.7446,0.7454,1683500000.0
2007-08-10 15:24:00,0.7454,0.7455,0.7451,0.7453,955100000.0
2007-08-10 15:25:00,0.7453,0.7453,0.7448,0.7448,1176199991.0
2007-08-10 15:26:00,0.7448,0.7448,0.7438,0.7438,1331299990.0
2007-08-10 15:27:00,0.7439,0.7442,0.7436,0.7442,837900002.0
2007-08-10 15:28:00,0.7442,0.7443,0.7442,0.7443,107600000.0
2007-08-10 15:29:00,0.7443,0.7447,0.7443,0.74455,1175999999.0
2007-08-10 15:30:00,0.74455,0.745,0.7443,0.7448,632700000.0
2007-08-10 15:31:00,0.7448,0.74495,0.7442,0.74455,448700000.0
2007-08-10 15:32:00,0.74455,0.74455,0.7442,0.7442,413600001.0
2007-08-10 15:33:00,0.7442,0.74435,0.7439,0.7441,374300000.0
2007-08-10 15:34:00,0.7441,0.7444,0.744,0.74425,591399997.0
2007-08-10 15:35:00,0.74425,0.74435,0.7441,0.7441,82900000.0
2007-08-10 15:36:00,0.7441,0.7441,0.7435,0.74365,505299999.0
2007-08-10 15:37:00,0.74365,0.74365,0.7429,0.7431,1288199996.0
2007-08-10 15:38:00,0.7433,0.7433,0.7429,0.74325,546200000.0
2007-08-10 15:39:00,0.7432,0.74325,0.7427,0.7428,422400000.0
2007-08-10 15:40:00,0.7428,0.7432,0.7428,0.7432,528299995.0
2007-08-10 15:41:00,0.74315,0.7432,0.7425,0.7425,749100000.0
2007-08-10 15:42:00,0.7426,0.7427,0.7424,0.7426,865400005.0
2007-08-10 15:43:00,0.7426,0.743,0.7425,0.7427,662900001.0
2007-08-10 15:44:00,0.7427,0.743,0.7427,0.74285,436400008.0
2007-08-10 15:45:00,0.7429,0.7429,0.7424,0.7426,1314600008.0
2007-08-10 15:46:00,0.7426,0.7433,0.7426,0.7429,1843300007.0
2007-08-10 15:47:00,0.7429,0.7431,0.7429,0.7429,1202400001.0
2007-08-10 15:48:00,0.7429,0.7432,0.7428,0.74315,809200013.0
2007-08-10 15:49:00,0.7431,0.7431,0.7429,0.74295,395199995.0
2007-08-10 15:50:00,0.743,0.7433,0.743,0.7431,942400012.0
2007-08-10 15:51:00,0.7431,0.7431,0.7424,0.7429,952099996.0
2007-08-10 15:52:00,0.7429,0.7434,0.7428,0.7432,827000004.0
2007-08-10 15:53:00,0.7432,0.744,0.7432,0.744,1253199996.0
2007-08-10 15:54:00,0.744,0.744,0.7431,0.7434,828800004.0
2007-08-10 15:55:00,0.7433,0.7436,0.7433,0.7436,214200000.0
2007-08-10 15:56:00,0.7435,0.7438,0.7433,0.7435,718099999.0
2007-08-10 15:57:00,0.7437,0.7442,0.7431,0.74395,1553699998.0
2007-08-10 15:58:00,0.74395,0.744,0.7434,0.7435,1811600005.0
2007-08-10 15:59:00,0.7435,0.7435,0.7431,0.7434,1832699984.0
2007-08-10 16:00:00,0.7434,0.74355,0.743,0.7434,533200003.0
2007-08-10 16:01:00,0.7435,0.74365,0.743,0.74355,1163999993.0
2007-08-10 16:02:00,0.74355,0.7437,0.74345,0.7435,313100000.0
2007-08-10 16:03:00,0.7435,0.74375,0.7435,0.74375,193500000.0
2007-08-10 16:04:00,0.7436,0.74375,0.7434,0.7435,421900003.0
2007-08-10 16:05:00,0.7435,0.7436,0.743,0.7431,735800000.0
2007-08-10 16:06:00,0.7431,0.7431,0.7427,0.7427,489000009.0
2007-08-10 16:07:00,0.7428,0.74285,0.742,0.742,532199996.0
2007-08-10 16:08:00,0.7423,0.7427,0.7422,0.7427,480700000.0
2007-08-10 16:09:00,0.7427,0.743,0.7427,0.743,320000000.0
2007-08-10 16:10:00,0.743,0.7433,0.7429,0.7433,901799999.0
2007-08-10 16:11:00,0.74325,0.7435,0.743,0.7435,823799999.0
2007-08-10 16:12:00,0.74345,0.74365,0.7433,0.7435,760600005.0
2007-08-10 16:13:00,0.7435,0.7438,0.7433,0.7436,897199999.0
2007-08-10 16:14:00,0.7436,0.7442,0.7436,0.7441,1196600010.0
2007-08-10 16:15:00,0.7441,0.7448,0.7438,0.7445,1045500006.0
2007-08-10 16:16:00,0.7445,0.7449,0.7445,0.7449,766100003.0
2007-08-10 16:17:00,0.7449,0.7449,0.7444,0.7447,668700000.0
2007-08-10 16:18:00,0.7447,0.7447,0.7442,0.7443,841000007.0
2007-08-10 16:19:00,0.7443,0.7447,0.7443,0.7444,1254800002.0
2007-08-10 16:20:00,0.7444,0.7446,0.7443,0.7444,599100002.0
2007-08-10 16:21:00,0.7445,0.7445,0.7442,0.74445,560199999.0
2007-08-10 16:22:00,0.7445,0.7448,0.7444,0.7447,925999999.0
2007-08-10 16:23:00,0.7446,0.7448,0.7442,0.7442,533200002.0
2007-08-10 16:24:00,0.7443,0.7445,0.7443,0.7444,369099998.0
2007-08-10 16:25:00,0.7445,0.7445,0.744,0.7443,546399999.0
2007-08-10 16:26:00,0.7444,0.7444,0.7441,0.7441,588800000.0
2007-08-10 16:27:00,0.7441,0.7442,0.7438,0.74405,511199999.0
2007-08-10 16:28:00,0.7441,0.7441,0.74365,0.7438,452899998.0
2007-08-10 16:29:00,0.7438,0.7439,0.7434,0.7434,1607899993.0
2007-08-10 16:30:00,0.74345,0.74365,0.7432,0.7433,865200000.0
2007-08-10 16:31:00,0.7433,0.7436,0.7432,0.7432,351700000.0
2007-08-10 16:32:00,0.7432,0.7435,0.7431,0.7434,635799997.0
2007-08-10 16:33:00,0.7434,0.7435,0.7426,0.74285,716000009.0
2007-08-10 16:34:00,0.7429,0.7432,0.7427,0.7432,319399999.0
2007-08-10 16:35:00,0.7431,0.7431,0.7428,0.7428,283399999.0
2007-08-10 16:36:00,0.7428,0.7429,0.7427,0.7427,228500002.0
2007-08-10 16:37:00,0.7427,0.743,0.7427,0.7429,441799995.0
2007-08-10 16:38:00,0.7429,0.7429,0.74275,0.74275,102400000.0
2007-08-10 16:39:00,0.7427,0.7427,0.7427,0.7427,76300000.0
2007-08-10 16:40:00,0.7427,0.7432,0.7426,0.7432,258900000.0
2007-08-10 16:41:00,0.7432,0.7432,0.74295,0.74295,165500000.0
2007-08-10 16:42:00,0.7429,0.7431,0.7428,0.7429,181800000.0
2007-08-10 16:43:00,0.7429,0.743,0.7428,0.74285,122200000.0
2007-08-10 16:44:00,0.7428,0.7431,0.7427,0.74305,229000001.0
2007-08-10 16:45:00,0.7431,0.7434,0.743,0.74325,380300001.0
2007-08-10 16:46:00,0.74325,0.7435,0.7429,0.7434,250200000.0
2007-08-10 16:47:00,0.7434,0.74365,0.7432,0.7434,655500002.0
2007-08-10 16:48:00,0.7434,0.7437,0.7433,0.74355,156400000.0
2007-08-10 16:49:00,0.74355,0.7439,0.7434,0.74385,383799999.0
2007-08-10 16:50:00,0.7437,0.7438,0.7435,0.7437,128900000.0
2007-08-10 16:51:00,0.7437,0.7438,0.7434,0.7436,285100000.0
2007-08-10 16:52:00,0.7436,0.7442,0.7434,0.74385,772999999.0
2007-08-10 16:53:00,0.74385,0.74425,0.7437,0.7441,626900007.0
2007-08-10 16:54:00,0.744,0.7442,0.7435,0.74385,585399995.0
2007-08-10 16:55:00,0.7438,0.744,0.7437,0.7438,565399995.0
2007-08-10 16:56:00,0.7438,0.7441,0.7437,0.744,550200001.0
2007-08-10 16:57:00,0.744,0.7442,0.744,0.7442,451500001.0
2007-08-10 16:58:00,0.7442,0.7443,0.7441,0.7443,590699999.0
2007-08-10 16:59:00,0.7444,0.7445,0.7439,0.74425,1976099990.0
2007-08-10 17:00:00,0.7443,0.74445,0.7436,0.7443,1595000007.0
2007-08-10 17:01:00,0.7443,0.7443,0.7442,0.7442,678900001.0
2007-08-10 17:02:00,0.7442,0.7445,0.744,0.7442,758700000.0
2007-08-10 17:03:00,0.7442,0.7445,0.7442,0.74445,594500001.0
2007-08-10 17:04:00,0.74445,0.7446,0.7443,0.7444,344800002.0
2007-08-10 17:05:00,0.7447,0.7459,0.7445,0.7459,1353699993.0
2007-08-10 17:06:00,0.7458,0.7465,0.7457,0.74625,1353699993.0
2007-08-10 17:07:00,0.7463,0.74635,0.7454,0.7455,1717499995.0
2007-08-10 17:08:00,0.7452,0.7456,0.7447,0.7451,807800001.0
2007-08-10 17:09:00,0.745,0.745,0.74445,0.74445,807800001.0
2007-08-10 17:10:00,0.7446,0.7451,0.7445,0.7446,1004200009.0
2007-08-10 17:11:00,0.7447,0.7447,0.7445,0.7445,287200001.0
2007-08-10 17:12:00,0.7445,0.7449,0.7445,0.7448,430399998.0
2007-08-10 17:13:00,0.7448,0.7448,0.74455,0.7447,513299999.0
2007-08-10 17:14:00,0.7447,0.74485,0.7446,0.74485,276100000.0
2007-08-10 17:15:00,0.745,0.7454,0.7449,0.74535,363500003.0
2007-08-10 17:16:00,0.74535,0.7454,0.74525,0.7454,435600000.0
2007-08-10 17:17:00,0.7454,0.7457,0.7449,0.7451,1379199995.0
2007-08-10 17:18:00,0.745,0.745,0.7448,0.745,266299995.0
2007-08-10 17:19:00,0.745,0.745,0.7449,0.7449,292700001.0
2007-08-10 17:20:00,0.7449,0.745,0.7448,0.745,421999997.0
2007-08-10 17:21:00,0.745,0.7451,0.7448,0.7448,696699998.0
2007-08-10 17:22:00,0.7448,0.7451,0.7448,0.7449,534799995.0
2007-08-10 17:23:00,0.7449,0.7449,0.7447,0.7448,221899998.0
2007-08-10 17:24:00,0.7447,0.7448,0.7447,0.7448,270099999.0
2007-08-10 17:25:00,0.7448,0.7448,0.7446,0.7448,533099999.0
2007-08-10 17:26:00,0.7448,0.7448,0.74475,0.74475,210099994.0
2007-08-10 17:27:00,0.7448,0.7448,0.7446,0.7447,272600002.0
2007-08-10 17:28:00,0.7448,0.7448,0.7447,0.7447,338199999.0
2007-08-10 17:29:00,0.7447,0.74515,0.7447,0.7451,824900007.0
2007-08-10 17:30:00,0.7451,0.74515,0.7445,0.7447,1025000005.0
2007-08-10 17:31:00,0.7447,0.7449,0.7447,0.7449,229400002.0
2007-08-10 17:32:00,0.74485,0.7449,0.7447,0.7447,602299993.0
2007-08-10 17:33:00,0.7447,0.7449,0.7446,0.7449,361699997.0
2007-08-10 17:34:00,0.7449,0.7449,0.7447,0.7449,441900000.0
2007-08-10 17:35:00,0.7449,0.7449,0.7447,0.7448,841499997.0
2007-08-10 17:36:00,0.7448,0.7448,0.7445,0.7448,1084499994.0
2007-08-10 17:37:00,0.7448,0.7449,0.74465,0.74465,370200001.0
2007-08-10 17:38:00,0.7447,0.7447,0.74465,0.7447,74700000.0
2007-08-10 17:39:00,0.7447,0.7447,0.7446,0.7447,131900001.0
2007-08-10 17:40:00,0.7447,0.7447,0.7446,0.74465,336300003.0
2007-08-10 17:41:00,0.7446,0.7448,0.7445,0.7447,333199996.0
2007-08-10 17:42:00,0.7447,0.7448,0.7446,0.7447,461400001.0
2007-08-10 17:43:00,0.7447,0.74495,0.7446,0.7447,1036900010.0
2007-08-10 17:44:00,0.7448,0.74495,0.7447,0.7448,292800002.0
2007-08-10 17:45:00,0.7449,0.74495,0.7446,0.7448,715200014.0
2007-08-10 17:46:00,0.7448,0.7449,0.7445,0.7448,676200010.0
2007-08-10 17:47:00,0.7448,0.74485,0.7445,0.74485,493500004.0
2007-08-10 17:48:00,0.7449,0.7449,0.7447,0.7447,724800000.0
2007-08-10 17:49:00,0.7447,0.7448,0.7446,0.74475,832599993.0
2007-08-10 17:50:00,0.74475,0.74475,0.7445,0.7447,460000004.0
2007-08-10 17:51:00,0.7447,0.7447,0.7446,0.7447,282800007.0
2007-08-10 17:52:00,0.7447,0.7447,0.7445,0.7445,289700008.0
2007-08-10 17:53:00,0.7445,0.7446,0.7445,0.7446,76600000.0
2007-08-10 17:54:00,0.7445,0.7446,0.7445,0.7445,170500006.0
2007-08-10 17:55:00,0.7445,0.7447,0.7445,0.7447,243499998.0
2007-08-10 17:56:00,0.7447,0.7447,0.7447,0.7447,42400000.0
2007-08-10 17:57:00,0.7447,0.74505,0.7445,0.74505,577700004.0
2007-08-10 17:58:00,0.7451,0.74575,0.7451,0.7457,1122099998.0
2007-08-10 17:59:00,0.7457,0.74585,0.74535,0.7457,534399999.0
2007-08-10 18:00:00,0.7457,0.7463,0.7456,0.7459,1965700003.0
2007-08-10 18:01:00,0.746,0.7461,0.7459,0.7461,282099990.0
2007-08-10 18:02:00,0.7461,0.7462,0.74465,0.74465,775699997.0
2007-08-10 18:03:00,0.7446,0.7452,0.7442,0.7451,876699997.0
2007-08-10 18:04:00,0.7451,0.7458,0.745,0.74575,433600000.0
2007-08-10 18:05:00,0.74575,0.74595,0.7456,0.74595,371200000.0
2007-08-10 18:06:00,0.7459,0.7462,0.7458,0.7462,917999995.0
2007-08-10 18:07:00,0.7462,0.7464,0.7459,0.7464,352600000.0
2007-08-10 18:08:00,0.7464,0.74655,0.7464,0.7464,372400000.0
2007-08-10 18:09:00,0.74655,0.7467,0.7465,0.7467,85400000.0
2007-08-10 18:10:00,0.7467,0.7467,0.7459,0.7461,920200003.0
2007-08-10 18:11:00,0.7461,0.74635,0.7457,0.7459,852099996.0
2007-08-10 18:12:00,0.7459,0.7462,0.7458,0.7462,1085399994.0
2007-08-10 18:13:00,0.7466,0.7466,0.7463,0.7465,1462000005.0
2007-08-10 18:14:00,0.7462,0.7466,0.7461,0.7464,1462000005.0
2007-08-10 18:15:00,0.7463,0.7463,0.7462,0.7462,114900001.0
2007-08-10 18:16:00,0.7462,0.74625,0.74555,0.7459,480900001.0
2007-08-10 18:17:00,0.7459,0.7465,0.7459,0.7463,586099996.0
2007-08-10 18:18:00,0.7463,0.7463,0.746,0.7461,395300001.0
2007-08-10 18:19:00,0.7461,0.7467,0.7461,0.7462,1220600000.0
2007-08-10 18:20:00,0.7461,0.74635,0.746,0.746,897300000.0
2007-08-10 18:21:00,0.7461,0.7464,0.7461,0.7463,545000000.0
2007-08-10 18:22:00,0.7462,0.7472,0.7462,0.7469,739899996.0
2007-08-10 18:23:00,0.7469,0.7481,0.7469,0.7481,1732499993.0
2007-08-10 18:24:00,0.74805,0.7485,0.7479,0.74845,1735599980.0
2007-08-10 18:25:00,0.7485,0.7487,0.7483,0.7483,1235999996.0
2007-08-10 18:26:00,0.7483,0.7484,0.7474,0.7475,1586000002.0
2007-08-10 18:27:00,0.7475,0.748,0.7474,0.7475,1865099996.0
2007-08-10 18:28:00,0.7475,0.7476,0.7464,0.7465,576499997.0
2007-08-10 18:29:00,0.74635,0.7465,0.7462,0.7462,411399999.0
2007-08-10 18:30:00,0.7463,0.7465,0.7458,0.7464,827600000.0
2007-08-10 18:31:00,0.7464,0.7468,0.7464,0.7466,547400001.0
2007-08-10 18:32:00,0.7466,0.7467,0.7464,0.74645,277899999.0
2007-08-10 18:33:00,0.7461,0.7464,0.746,0.746,221599998.0
2007-08-10 18:34:00,0.7459,0.7459,0.7451,0.7455,317400001.0
2007-08-10 18:35:00,0.7455,0.7457,0.7455,0.7457,89000000.0
2007-08-10 18:36:00,0.7457,0.746,0.7457,0.7459,276600003.0
2007-08-10 18:37:00,0.7459,0.7462,0.7456,0.74585,785000002.0
2007-08-10 18:38:00,0.7458,0.7461,0.7457,0.7459,930299996.0
2007-08-10 18:39:00,0.7459,0.7459,0.7456,0.7457,172500000.0
2007-08-10 18:40:00,0.7458,0.7463,0.7457,0.74615,495799996.0
2007-08-10 18:41:00,0.7462,0.7462,0.746,0.7461,661599990.0
2007-08-10 18:42:00,0.7461,0.7461,0.7457,0.7459,355299996.0
2007-08-10 18:43:00,0.746,0.746,0.7455,0.7455,241800000.0
2007-08-10 18:44:00,0.7456,0.7459,0.7456,0.7457,52800000.0
2007-08-10 18:45:00,0.7457,0.7458,0.7453,0.7458,251199998.0
2007-08-10 18:46:00,0.7458,0.7458,0.7457,0.7457,24000000.0
2007-08-10 18:47:00,0.7457,0.7457,0.7457,0.7457,3200000.0
2007-08-10 18:48:00,0.7458,0.746,0.7456,0.74595,79200000.0
2007-08-10 18:49:00,0.746,0.746,0.7456,0.7457,1071400001.0
2007-08-10 18:50:00,0.7457,0.7459,0.7456,0.7459,213200000.0
2007-08-10 18:51:00,0.7459,0.7459,0.7453,0.7454,859300004.0
2007-08-10 18:52:00,0.7455,0.7456,0.7452,0.74545,1070699998.0
2007-08-10 18:53:00,0.74545,0.7455,0.74545,0.7455,66499999.0
2007-08-10 18:54:00,0.7455,0.7457,0.7455,0.7457,522899998.0
2007-08-10 18:55:00,0.7457,0.7459,0.7454,0.7458,616300003.0
2007-08-10 18:56:00,0.7458,0.7458,0.7454,0.7454,276800001.0
2007-08-10 18:57:00,0.7454,0.7455,0.7451,0.74525,738299998.0
2007-08-10 18:58:00,0.7453,0.7455,0.7449,0.7454,425099998.0
2007-08-10 18:59:00,0.7451,0.7456,0.7449,0.7456,333299999.0
2007-08-10 19:00:00,0.7456,0.746,0.7453,0.7459,420900002.0
2007-08-10 19:01:00,0.7459,0.7462,0.7451,0.7459,875500001.0
2007-08-10 19:02:00,0.7458,0.7461,0.7458,0.7461,100000000.0
2007-08-10 19:03:00,0.7461,0.7461,0.7461,0.7461,123499997.0
2007-08-10 19:04:00,0.7461,0.7461,0.74585,0.74585,613400000.0
2007-08-10 19:05:00,0.7459,0.7461,0.7458,0.7459,601800006.0
2007-08-10 19:06:00,0.746,0.7462,0.7459,0.7462,378200007.0
2007-08-10 19:07:00,0.7462,0.7462,0.7458,0.7461,499000000.0
2007-08-10 19:08:00,0.7461,0.7461,0.7459,0.7459,148400003.0
2007-08-10 19:09:00,0.7461,0.7465,0.7459,0.74645,177900001.0
2007-08-10 19:10:00,0.74645,0.74715,0.74645,0.7469,172700000.0
2007-08-10 19:11:00,0.7469,0.7469,0.7464,0.7466,699199995.0
2007-08-10 19:12:00,0.7466,0.7471,0.7464,0.747,277100003.0
2007-08-10 19:13:00,0.747,0.7471,0.7464,0.7466,772900002.0
2007-08-10 19:14:00,0.7466,0.7468,0.7466,0.7468,273200004.0
2007-08-10 19:15:00,0.7468,0.7468,0.7466,0.7466,81200000.0
2007-08-10 19:16:00,0.7467,0.7469,0.7465,0.7466,353300000.0
2007-08-10 19:17:00,0.7467,0.7468,0.7466,0.7466,275100001.0
2007-08-10 19:18:00,0.7467,0.747,0.7467,0.7469,179700002.0
2007-08-10 19:19:00,0.7468,0.7469,0.7467,0.7469,63800000.0
2007-08-10 19:20:00,0.7469,0.7469,0.74685,0.7469,20100000.0
2007-08-10 19:21:00,0.7469,0.747,0.7469,0.747,175299998.0
2007-08-10 19:22:00,0.747,0.747,0.7467,0.7469,182700001.0
2007-08-10 19:23:00,0.7469,0.7476,0.7469,0.7474,245300001.0
2007-08-10 19:24:00,0.7474,0.7476,0.7471,0.7472,729099999.0
2007-08-10 19:25:00,0.7471,0.7472,0.7471,0.7472,387499999.0
2007-08-10 19:26:00,0.7472,0.7472,0.7471,0.7471,232000000.0
2007-08-10 19:27:00,0.7471,0.7472,0.747,0.747,466800000.0
2007-08-10 19:28:00,0.747,0.7471,0.747,0.7471,418299997.0
2007-08-10 19:29:00,0.7471,0.7471,0.7468,0.747,606000003.0
2007-08-10 19:30:00,0.747,0.747,0.7467,0.7467,537000000.0
2007-08-10 19:31:00,0.7467,0.7467,0.7467,0.7467,72300002.0
2007-08-10 19:32:00,0.7467,0.7467,0.7462,0.7465,447600002.0
2007-08-10 19:33:00,0.7463,0.7465,0.7463,0.7463,231300000.0
2007-08-10 19:34:00,0.7463,0.7465,0.7463,0.74645,299300000.0
2007-08-10 19:35:00,0.74645,0.7466,0.7463,0.7466,352300004.0
2007-08-10 19:36:00,0.7466,0.7466,0.7465,0.7465,56700000.0
2007-08-10 19:37:00,0.7464,0.7467,0.7464,0.7467,46100000.0
2007-08-10 19:38:00,0.7467,0.7468,0.7466,0.7468,215700001.0
2007-08-10 19:39:00,0.74675,0.74675,0.7464,0.7464,328300001.0
2007-08-10 19:40:00,0.7465,0.7465,0.7463,0.7463,177900002.0
2007-08-10 19:41:00,0.7464,0.7468,0.7464,0.7467,131100001.0
2007-08-10 19:42:00,0.7467,0.7467,0.7467,0.7467,19000000.0
2007-08-10 19:43:00,0.7468,0.7468,0.7465,0.7468,239300000.0
2007-08-10 19:44:00,0.7468,0.7468,0.7463,0.7464,368999995.0
2007-08-10 19:45:00,0.7464,0.7464,0.7464,0.7464,18299999.0
2007-08-10 19:46:00,0.7465,0.7466,0.7462,0.7462,238499999.0
2007-08-10 19:47:00,0.7462,0.7464,0.7461,0.7463,570900004.0
2007-08-10 19:48:00,0.7463,0.7463,0.7457,0.7458,674000000.0
2007-08-10 19:49:00,0.7458,0.7459,0.7458,0.7458,638499996.0
2007-08-10 19:50:00,0.7459,0.7459,0.7456,0.7457,191400002.0
2007-08-10 19:51:00,0.7457,0.7461,0.7457,0.7459,710900001.0
2007-08-10 19:52:00,0.746,0.7461,0.7459,0.7461,203000000.0
2007-08-10 19:53:00,0.7462,0.7465,0.7462,0.7463,399300008.0
2007-08-10 19:54:00,0.7463,0.7463,0.7463,0.7463,212100001.0
2007-08-10 19:55:00,0.7463,0.7463,0.7459,0.7461,889700000.0
2007-08-10 19:56:00,0.7461,0.7462,0.7459,0.7461,527200001.0
2007-08-10 19:57:00,0.7463,0.7464,0.7462,0.7463,184200000.0
2007-08-10 19:58:00,0.7463,0.7464,0.7462,0.7462,665300003.0
2007-08-10 19:59:00,0.7462,0.7463,0.7459,0.74625,331599998.0
2007-08-10 20:00:00,0.7463,0.7467,0.7461,0.7467,500099998.0
2007-08-10 20:01:00,0.74665,0.7467,0.7461,0.7467,1056799995.0
2007-08-10 20:02:00,0.7466,0.7467,0.74625,0.7465,494700000.0
2007-08-10 20:03:00,0.7465,0.74655,0.7462,0.7462,309400006.0
2007-08-10 20:04:00,0.7462,0.74655,0.7461,0.74635,1120400012.0
2007-08-10 20:05:00,0.7464,0.7465,0.7461,0.7465,1091100002.0
2007-08-10 20:06:00,0.7465,0.7465,0.7461,0.7463,814699997.0
2007-08-10 20:07:00,0.74625,0.7463,0.74625,0.7463,314400000.0
2007-08-10 20:08:00,0.7463,0.7463,0.7461,0.7462,278700000.0
2007-08-10 20:09:00,0.7462,0.7462,0.7462,0.7462,15200000.0
2007-08-10 20:10:00,0.7462,0.7464,0.7462,0.7462,88900000.0
2007-08-10 20:11:00,0.7462,0.7463,0.7462,0.7463,36600000.0
2007-08-10 20:12:00,0.7463,0.7463,0.7461,0.7461,28000000.0
2007-08-10 20:13:00,0.7461,0.7461,0.7455,0.7457,756400004.0
2007-08-10 20:14:00,0.7457,0.7459,0.7454,0.7459,529200007.0
2007-08-10 20:15:00,0.746,0.746,0.7455,0.7456,261700000.0
2007-08-10 20:16:00,0.7456,0.7458,0.7455,0.74575,804000000.0
2007-08-10 20:17:00,0.74575,0.7458,0.7456,0.74575,667300002.0
2007-08-10 20:18:00,0.74575,0.7459,0.7455,0.7456,213000000.0
2007-08-10 20:19:00,0.74585,0.7459,0.7458,0.7459,67500000.0
2007-08-10 20:20:00,0.74595,0.746,0.7458,0.74595,130300000.0
2007-08-10 20:21:00,0.74595,0.74595,0.7454,0.7455,335999999.0
2007-08-10 20:22:00,0.7455,0.7458,0.7453,0.7453,937499993.0
2007-08-10 20:23:00,0.7454,0.7457,0.7453,0.7455,640599999.0
2007-08-10 20:24:00,0.7455,0.7458,0.7454,0.7455,1853299997.0
2007-08-10 20:25:00,0.7455,0.7455,0.7453,0.7455,991200001.0
2007-08-10 20:26:00,0.7455,0.7455,0.7454,0.7455,1339199996.0
2007-08-10 20:27:00,0.7455,0.7456,0.7455,0.7455,285600000.0
2007-08-10 20:28:00,0.7455,0.7455,0.74545,0.7455,234100000.0
2007-08-10 20:29:00,0.7455,0.7455,0.7455,0.7455,444400000.0
2007-08-10 20:30:00,0.7455,0.7456,0.7454,0.7455,279800000.0
2007-08-10 20:31:00,0.7455,0.7456,0.74545,0.74555,299700002.0
2007-08-10 20:32:00,0.7456,0.7456,0.7455,0.7455,689400003.0
2007-08-10 20:33:00,0.7455,0.7458,0.7455,0.7458,1725799993.0
2007-08-10 20:34:00,0.7458,0.7459,0.7457,0.7457,904499998.0
2007-08-10 20:35:00,0.7458,0.74595,0.7456,0.7458,839399999.0
2007-08-10 20:36:00,0.7458,0.7461,0.7458,0.7461,214899999.0
2007-08-10 20:37:00,0.7461,0.7461,0.74595,0.7461,48000000.0
2007-08-10 20:38:00,0.7461,0.7461,0.7459,0.74595,189000000.0
2007-08-10 20:39:00,0.74595,0.74595,0.7459,0.74595,64599999.0
2007-08-10 20:40:00,0.74595,0.74595,0.7456,0.7458,194000000.0
2007-08-10 20:41:00,0.7458,0.7459,0.7458,0.7458,75300000.0
2007-08-10 20:42:00,0.7459,0.746,0.7456,0.7456,301799997.0
2007-08-10 20:43:00,0.7457,0.7457,0.7457,0.7457,80800004.0
2007-08-10 20:44:00,0.7457,0.7458,0.7457,0.7458,179800001.0
2007-08-10 20:45:00,0.7458,0.7458,0.7458,0.7458,93600001.0
2007-08-10 20:46:00,0.7458,0.7458,0.7457,0.7458,55200000.0
2007-08-10 20:47:00,0.74595,0.746,0.74585,0.746,98900000.0
2007-08-10 20:48:00,0.746,0.746,0.7459,0.746,68600000.0
2007-08-10 20:49:00,0.746,0.746,0.746,0.746,56500000.0
2007-08-10 20:50:00,0.74578,0.74603,0.74553,0.74575,160099997.0
2007-08-10 20:51:00,0.746,0.746,0.74595,0.746,83500000.0
2007-08-10 20:52:00,0.746,0.746,0.746,0.746,52000000.0
2007-08-10 20:53:00,0.746,0.746,0.7458,0.7458,216499999.0
2007-08-10 20:54:00,0.7458,0.74595,0.7457,0.74595,97000000.0
2007-08-10 20:55:00,0.746,0.746,0.7458,0.7459,159800000.0
2007-08-10 20:56:00,0.7459,0.7459,0.7458,0.7459,31200000.0
2007-08-10 20:57:00,0.7459,0.746,0.7459,0.74595,112600000.0
2007-08-10 20:58:00,0.74595,0.74595,0.7456,0.7457,341300000.0
2007-08-10 20:59:00,0.7457,0.7457,0.7453,0.7454,268000000.0
2007-08-10 21:00:00,0.7454,0.7458,0.7452,0.74545,357599998.0
2007-08-10 21:01:00,0.74545,0.7455,0.74515,0.74535,231800000.0
2007-08-10 21:02:00,0.74535,0.74535,0.7452,0.7452,50400000.0
2007-08-10 21:03:00,0.7452,0.74535,0.7452,0.74535,76400003.0
2007-08-10 21:04:00,0.74535,0.74535,0.74515,0.7452,29600000.0
2007-08-10 21:05:00,0.7452,0.7453,0.7451,0.7453,87099999.0
2007-08-10 21:06:00,0.7453,0.74565,0.7451,0.74555,313499999.0
2007-08-10 21:07:00,0.74555,0.74555,0.7453,0.7453,103199998.0
2007-08-10 21:08:00,0.7454,0.74585,0.7454,0.7456,105600000.0
2007-08-10 21:09:00,0.7456,0.74595,0.7454,0.74595,165999998.0
2007-08-10 21:10:00,0.7458,0.7458,0.7456,0.7456,156700000.0
2007-08-10 21:11:00,0.7456,0.7458,0.7453,0.7453,161799998.0
2007-08-10 21:12:00,0.7454,0.7454,0.7454,0.7454,20800000.0
2007-08-10 21:13:00,0.7454,0.7454,0.7454,0.7454,20800000.0
2007-08-10 21:14:00,0.7454,0.74555,0.7451,0.7454,261300003.0
2007-08-10 21:15:00,0.7453,0.74585,0.7453,0.74545,329900002.0
2007-08-10 21:16:00,0.7453,0.7458,0.7453,0.74575,85800000.0
2007-08-10 21:17:00,0.74575,0.74575,0.7456,0.74575,15800000.0
2007-08-10 21:18:00,0.7456,0.7456,0.7455,0.7456,26900000.0
2007-08-10 21:19:00,0.7456,0.7456,0.7454,0.7454,129800000.0
2007-08-10 21:20:00,0.7451,0.74615,0.7451,0.74615,403300001.0
2007-08-10 21:21:00,0.746,0.7461,0.7458,0.7458,218899999.0
2007-08-10 21:22:00,0.746,0.746,0.7456,0.7456,51700000.0
2007-08-10 21:23:00,0.7458,0.7458,0.7456,0.74565,113500000.0
2007-08-10 21:24:00,0.7456,0.746,0.7456,0.746,70300000.0
2007-08-10 21:25:00,0.746,0.746,0.746,0.746,48000000.0
2007-08-10 21:26:00,0.746,0.7461,0.746,0.7461,86800002.0
2007-08-10 21:27:00,0.7461,0.7461,0.7459,0.746,47300001.0
2007-08-10 21:28:00,0.746,0.74635,0.746,0.7462,187400002.0
2007-08-10 21:29:00,0.7462,0.7465,0.7462,0.7465,137300000.0
2007-08-10 21:30:00,0.74645,0.7466,0.7461,0.74645,404100001.0
2007-08-10 21:31:00,0.7464,0.7466,0.7463,0.7466,484400006.0
2007-08-10 21:32:00,0.7466,0.7466,0.7466,0.7466,30200000.0
2007-08-10 21:33:00,0.7465,0.7466,0.7464,0.7464,566799988.0
2007-08-10 21:34:00,0.7464,0.7465,0.7458,0.7462,865800003.0
2007-08-10 21:35:00,0.7462,0.7464,0.746,0.7463,386500004.0
2007-08-10 21:36:00,0.7462,0.7463,0.7459,0.7462,409500000.0
2007-08-10 21:37:00,0.7462,0.74665,0.7459,0.7459,232300000.0
2007-08-10 21:38:00,0.7459,0.746,0.7459,0.746,10200000.0
2007-08-10 21:39:00,0.746,0.746,0.7459,0.7459,51200000.0
2007-08-10 21:40:00,0.7459,0.746,0.7459,0.7459,33400001.0
2007-08-10 21:41:00,0.74574,0.74599,0.74574,0.74595,583600001.0
2007-08-10 21:42:00,0.7459,0.74607,0.7459,0.746,151599999.0
2007-08-10 21:43:00,0.74597,0.74605,0.7458,0.74605,260700001.0
2007-08-10 21:44:00,0.7459,0.7461,0.7459,0.7461,74000001.0
2007-08-10 21:45:00,0.7461,0.7461,0.7459,0.7459,89700000.0
2007-08-10 21:46:00,0.7459,0.7461,0.7455,0.7456,600899999.0
2007-08-10 21:47:00,0.7456,0.7456,0.7453,0.7454,396199999.0
2007-08-10 21:48:00,0.7454,0.74565,0.7451,0.7453,383500001.0
2007-08-10 21:49:00,0.7453,0.7454,0.7453,0.74535,186999999.0
2007-08-10 21:50:00,0.7453,0.7454,0.7453,0.74535,184100000.0
2007-08-10 21:51:00,0.74535,0.74535,0.7452,0.7452,23200000.0
2007-08-10 21:52:00,0.7452,0.7457,0.7451,0.7457,98400000.0
2007-08-10 21:53:00,0.74565,0.74595,0.7454,0.74565,424699999.0
2007-08-10 21:54:00,0.74565,0.7458,0.7455,0.74575,316200000.0
2007-08-10 21:55:00,0.74575,0.74575,0.74575,0.74575,10600000.0
2007-08-10 21:56:00,0.7459,0.7466,0.7456,0.7461,681500000.0
2007-08-10 21:57:00,0.7457,0.7464,0.7457,0.7464,312100000.0
2007-08-10 21:58:00,0.7463,0.7463,0.7459,0.7462,89400000.0
2007-08-10 21:59:00,0.7462,0.7462,0.7459,0.7459,171300000.0
2007-08-10 22:00:00,0.746,0.7461,0.7459,0.74605,67300001.0
2007-08-10 22:01:00,0.7461,0.7461,0.746,0.746,94600002.0
2007-08-10 22:02:00,0.746,0.7464,0.7459,0.7464,188800000.0
2007-08-10 22:03:00,0.7464,0.7464,0.7463,0.7463,64799999.0
2007-08-10 22:04:00,0.7464,0.7464,0.7463,0.7464,31000000.0
2007-08-10 22:05:00,0.7464,0.7464,0.7464,0.7464,24000000.0
2007-08-10 22:06:00,0.7464,0.7464,0.7461,0.7463,162700001.0
2007-08-10 22:07:00,0.7463,0.7466,0.7463,0.7466,89500000.0
2007-08-10 22:08:00,0.7467,0.7469,0.7462,0.7469,260599999.0
2007-08-10 22:09:00,0.7469,0.7469,0.7461,0.7462,182600000.0
2007-08-10 22:10:00,0.7462,0.7466,0.7461,0.7465,34100000.0
2007-08-10 22:11:00,0.7466,0.7466,0.7465,0.7466,47200000.0
2007-08-10 22:12:00,0.7466,0.7468,0.7463,0.7464,503999997.0
2007-08-10 22:13:00,0.7465,0.7466,0.7464,0.7464,193499997.0
2007-08-10 22:14:00,0.7464,0.7464,0.7464,0.7464,133000000.0
2007-08-10 22:15:00,0.7463,0.7464,0.746,0.7462,342600000.0
2007-08-10 22:16:00,0.7462,0.7464,0.7462,0.7463,128500000.0
2007-08-10 22:17:00,0.7462,0.7463,0.746,0.7462,236099997.0
2007-08-10 22:18:00,0.7461,0.7462,0.746,0.7461,170299999.0
2007-08-10 22:19:00,0.7461,0.7462,0.746,0.7462,36700000.0
2007-08-10 22:20:00,0.7462,0.7462,0.7462,0.7462,6400000.0
2007-08-10 22:21:00,0.7462,0.7462,0.746,0.7462,103500000.0
2007-08-10 22:22:00,0.7462,0.7462,0.7462,0.7462,16000000.0
2007-08-10 22:23:00,0.7462,0.7462,0.7462,0.7462,16000000.0
2007-08-10 22:24:00,0.7462,0.7465,0.7462,0.7465,429699999.0
2007-08-10 22:25:00,0.7465,0.7465,0.7461,0.74635,258099998.0
2007-08-10 22:26:00,0.7464,0.7464,0.7464,0.7464,50399997.0
2007-08-10 22:27:00,0.7464,0.7464,0.74635,0.74635,42200000.0
2007-08-10 22:28:00,0.7464,0.7464,0.7464,0.7464,91200000.0
2007-08-10 22:29:00,0.7464,0.7465,0.7464,0.7464,217800000.0
2007-08-10 22:30:00,0.7464,0.7464,0.7462,0.7462,41500000.0
2007-08-10 22:31:00,0.7463,0.7463,0.7459,0.7459,119199998.0
2007-08-10 22:32:00,0.746,0.746,0.7452,0.7452,220100000.0
2007-08-10 22:33:00,0.7452,0.7458,0.7452,0.7456,289899997.0
2007-08-10 22:34:00,0.7457,0.7458,0.7456,0.7458,79200000.0
2007-08-10 22:35:00,0.7458,0.7458,0.7458,0.7458,11700000.0
2007-08-10 22:36:00,0.7458,0.7458,0.7458,0.7458,11200000.0
2007-08-10 22:37:00,0.7458,0.7458,0.7458,0.7458,32800000.0
2007-08-10 22:38:00,0.7458,0.7458,0.7458,0.7458,17600000.0
2007-08-10 22:39:00,0.7458,0.7458,0.7457,0.7457,25600000.0
2007-08-10 22:40:00,0.7457,0.7457,0.7457,0.7457,16000000.0
2007-08-10 22:41:00,0.7457,0.7457,0.74565,0.7457,22400000.0
2007-08-10 22:42:00,0.7457,0.7457,0.74555,0.74555,33600000.0
2007-08-10 22:43:00,0.74555,0.74555,0.7452,0.7455,103500000.0
2007-08-10 22:44:00,0.7455,0.7455,0.7455,0.7455,17600000.0
2007-08-10 22:45:00,0.7455,0.7455,0.7449,0.7449,273000000.0
2007-08-10 22:46:00,0.74495,0.7452,0.7447,0.745,159000000.0
2007-08-10 22:47:00,0.7451,0.7454,0.7451,0.7452,132800000.0
2007-08-10 22:48:00,0.7452,0.7452,0.745,0.7451,52500000.0
2007-08-10 22:49:00,0.7451,0.74525,0.7451,0.74525,85700000.0
2007-08-10 22:50:00,0.7451,0.7453,0.745,0.7453,72300000.0
2007-08-10 22:51:00,0.74535,0.74535,0.74535,0.74535,2100000.0
2007-08-10 22:52:00,0.74535,0.74535,0.7452,0.74535,26700000.0
2007-08-10 22:53:00,0.74535,0.74535,0.7451,0.7451,56499998.0
2007-08-10 22:54:00,0.7451,0.7452,0.745,0.7451,112200000.0
2007-08-10 22:55:00,0.7452,0.7452,0.7452,0.7452,127900000.0
2007-08-10 22:56:00,0.7452,0.74525,0.7451,0.74525,55600000.0
2007-08-10 22:57:00,0.7451,0.7451,0.7451,0.7451,35200000.0
2007-08-10 22:58:00,0.7451,0.7451,0.7451,0.7451,6400000.0
2007-08-10 22:59:00,0.7451,0.7451,0.745,0.745,8800000.0
2007-08-13 00:02:00,0.7465,0.7465,0.7465,0.7465,125700001.0
2007-08-13 00:04:00,0.7463,0.7463,0.7463,0.7463,125700001.0
2007-08-13 00:05:00,0.7462,0.7462,0.746,0.746,125700001.0
2007-08-13 00:06:00,0.7459,0.7459,0.7458,0.7458,125700001.0
2007-08-13 00:07:00,0.7457,0.7457,0.7456,0.7457,125700001.0
2007-08-13 00:10:00,0.7458,0.7458,0.7457,0.7457,125700001.0
2007-08-13 00:13:00,0.7458,0.7461,0.7458,0.746,125700001.0
2007-08-13 00:14:00,0.7458,0.7459,0.7458,0.7459,125700001.0
2007-08-13 00:15:00,0.7458,0.7458,0.7457,0.7458,125700001.0
2007-08-13 00:16:00,0.7459,0.7459,0.7459,0.7459,125700001.0
2007-08-13 00:17:00,0.7458,0.746,0.7458,0.746,125700001.0
2007-08-13 00:19:00,0.7461,0.7461,0.7461,0.7461,125700001.0
2007-08-13 00:20:00,0.7462,0.7462,0.7461,0.7461,125700001.0
2007-08-13 00:23:00,0.7463,0.7463,0.7463,0.7463,125700001.0
2007-08-13 00:24:00,0.7465,0.7465,0.7465,0.7465,125700001.0
2007-08-13 00:27:00,0.7466,0.7466,0.7466,0.7466,125700001.0
2007-08-13 00:28:00,0.7465,0.7466,0.7465,0.7466,125700001.0
2007-08-13 00:29:00,0.7465,0.7466,0.7465,0.7466,125700001.0
2007-08-13 00:30:00,0.7465,0.7466,0.7465,0.7466,125700001.0
2007-08-13 00:34:00,0.7465,0.7465,0.7465,0.7465,125700001.0
2007-08-13 00:35:00,0.7466,0.7466,0.7465,0.7466,125700001.0
2007-08-13 00:36:00,0.7465,0.7465,0.7465,0.7465,125700001.0
2007-08-13 00:37:00,0.7466,0.7466,0.7465,0.7466,125700001.0
2007-08-13 00:38:00,0.7463,0.7463,0.7459,0.7461,125700001.0
2007-08-13 00:39:00,0.7459,0.7463,0.7459,0.7461,125700001.0
2007-08-13 00:40:00,0.7463,0.7463,0.7459,0.7459,125700001.0
2007-08-13 00:42:00,0.7461,0.7461,0.7459,0.7461,125700001.0
2007-08-13 00:43:00,0.7459,0.7459,0.7459,0.7459,125700001.0
2007-08-13 00:47:00,0.7463,0.7463,0.7459,0.7461,125700001.0
2007-08-13 00:48:00,0.7459,0.7461,0.7459,0.7461,125700001.0
2007-08-13 00:56:00,0.7459,0.7459,0.7459,0.7459,125700001.0
2007-08-13 01:00:00,0.7458,0.7458,0.7458,0.7458,125700001.0
2007-08-13 01:01:00,0.7459,0.7459,0.7459,0.7459,125700001.0
2007-08-13 01:03:00,0.7458,0.7458,0.7458,0.7458,125700001.0
2007-08-13 01:04:00,0.7456,0.7456,0.7456,0.7456,125700001.0
2007-08-13 01:07:00,0.7458,0.7458,0.7456,0.7456,125700001.0
2007-08-13 01:10:00,0.7449,0.7452,0.7447,0.7452,125700001.0
2007-08-13 01:11:00,0.7451,0.7451,0.7447,0.7449,125700001.0
2007-08-13 01:12:00,0.7448,0.7448,0.7447,0.7447,125700001.0
2007-08-13 01:13:00,0.7445,0.7445,0.7441,0.7443,125700001.0
2007-08-13 01:14:00,0.744,0.7441,0.744,0.7441,125700001.0
2007-08-13 01:15:00,0.744,0.7443,0.744,0.7443,125700001.0
2007-08-13 01:17:00,0.7445,0.7445,0.7443,0.7443,125700001.0
2007-08-13 01:18:00,0.7445,0.7447,0.7445,0.7447,125700001.0
2007-08-13 01:21:00,0.7449,0.7449,0.7447,0.7447,125700001.0
2007-08-13 01:22:00,0.7448,0.7448,0.7447,0.7447,125700001.0
2007-08-13 01:25:00,0.7445,0.7445,0.7445,0.7445,125700001.0
2007-08-13 01:30:00,0.7447,0.7447,0.7447,0.7447,125700001.0
2007-08-13 01:32:00,0.7445,0.7445,0.7445,0.7445,125700001.0
2007-08-13 01:35:00,0.7443,0.7443,0.7443,0.7443,125700001.0
2007-08-13 01:41:00,0.744,0.7441,0.744,0.7441,125700001.0
2007-08-13 01:42:00,0.744,0.7443,0.744,0.7443,125700001.0
2007-08-13 01:43:00,0.7441,0.7441,0.7441,0.7441,125700001.0
2007-08-13 01:44:00,0.744,0.744,0.744,0.744,125700001.0
2007-08-13 01:45:00,0.7438,0.7438,0.7438,0.7438,125700001.0
2007-08-13 01:47:00,0.7436,0.7436,0.7436,0.7436,125700001.0
2007-08-13 01:51:00,0.7438,0.7438,0.7438,0.7438,125700001.0
2007-08-13 01:52:00,0.744,0.744,0.7438,0.7438,125700001.0
2007-08-13 01:53:00,0.7436,0.7436,0.7436,0.7436,125700001.0
2007-08-13 01:54:00,0.7438,0.7438,0.7436,0.7436,125700001.0
2007-08-13 01:55:00,0.7438,0.7438,0.7436,0.7438,125700001.0
2007-08-13 01:57:00,0.744,0.7445,0.7438,0.7441,125700001.0
2007-08-13 01:58:00,0.7443,0.7443,0.7443,0.7443,125700001.0
2007-08-13 01:59:00,0.7441,0.7447,0.7441,0.7443,125700001.0
2007-08-13 02:00:00,0.74425,0.7443,0.7441,0.7441,125700001.0
2007-08-13 02:01:00,0.7441,0.7441,0.744,0.7441,117400001.0
2007-08-13 02:02:00,0.7441,0.7444,0.744,0.7444,344800002.0
2007-08-13 02:03:00,0.7444,0.7445,0.7443,0.7443,224500001.0
2007-08-13 02:04:00,0.7443,0.74435,0.7441,0.7442,273300007.0
2007-08-13 02:05:00,0.7443,0.7444,0.7443,0.74435,339899998.0
2007-08-13 02:06:00,0.7442,0.74435,0.7441,0.7441,243000001.0
2007-08-13 02:07:00,0.74405,0.7442,0.744,0.7441,217999999.0
2007-08-13 02:08:00,0.7442,0.7443,0.744,0.7441,446100000.0
2007-08-13 02:09:00,0.7441,0.74425,0.7441,0.74425,63700000.0
2007-08-13 02:10:00,0.74425,0.74425,0.74405,0.74425,134200000.0
2007-08-13 02:11:00,0.74425,0.7443,0.7442,0.7442,52200000.0
2007-08-13 02:12:00,0.7442,0.74435,0.7442,0.74435,139700003.0
2007-08-13 02:13:00,0.74435,0.7446,0.74425,0.7446,889399994.0
2007-08-13 02:14:00,0.7446,0.7447,0.7441,0.7441,600900001.0
2007-08-13 02:15:00,0.7442,0.7443,0.7442,0.7443,245399999.0
2007-08-13 02:16:00,0.7443,0.74435,0.7442,0.74435,77999999.0
2007-08-13 02:17:00,0.74435,0.74435,0.7442,0.74435,174100001.0
2007-08-13 02:18:00,0.7442,0.7444,0.7442,0.7444,48699999.0
2007-08-13 02:19:00,0.7444,0.7444,0.74415,0.74425,81000000.0
2007-08-13 02:20:00,0.7443,0.7444,0.7442,0.74425,237000000.0
2007-08-13 02:21:00,0.7443,0.7444,0.7442,0.7442,199300000.0
2007-08-13 02:22:00,0.7442,0.7442,0.7442,0.7442,163400000.0
2007-08-13 02:23:00,0.7442,0.7442,0.74415,0.7442,94500000.0
2007-08-13 02:24:00,0.7442,0.7445,0.7442,0.7444,522600000.0
2007-08-13 02:25:00,0.74403,0.74419,0.744,0.74411,626900005.0
2007-08-13 02:26:00,0.7444,0.7445,0.7443,0.7445,155300000.0
2007-08-13 02:27:00,0.7445,0.7445,0.7444,0.7445,115900000.0
2007-08-13 02:28:00,0.7445,0.7446,0.7445,0.7446,135199999.0
2007-08-13 02:29:00,0.7446,0.7448,0.7446,0.7448,215900000.0
2007-08-13 02:30:00,0.7449,0.7451,0.7448,0.7449,475600003.0
2007-08-13 02:31:00,0.745,0.7451,0.7449,0.7451,745000005.0
2007-08-13 02:32:00,0.7451,0.7454,0.7451,0.7453,1105200001.0
2007-08-13 02:33:00,0.7453,0.7455,0.7453,0.7455,532800008.0
2007-08-13 02:34:00,0.7455,0.7455,0.7454,0.7454,113599998.0
2007-08-13 02:35:00,0.7455,0.7457,0.7455,0.7457,341800002.0
2007-08-13 02:36:00,0.7458,0.746,0.7458,0.746,534700003.0
2007-08-13 02:37:00,0.746,0.746,0.7458,0.74585,693200003.0
2007-08-13 02:38:00,0.74585,0.746,0.7453,0.7454,1142600001.0
2007-08-13 02:39:00,0.7454,0.7455,0.7452,0.7453,568299999.0
2007-08-13 02:40:00,0.7454,0.7456,0.7454,0.7455,169800001.0
2007-08-13 02:41:00,0.7454,0.7455,0.7454,0.7454,197400001.0
2007-08-13 02:42:00,0.7451,0.7451,0.74487,0.745,187900005.0
2007-08-13 02:43:00,0.74535,0.74535,0.7452,0.7452,248900000.0
2007-08-13 02:44:00,0.7452,0.7455,0.7452,0.7455,338600002.0
2007-08-13 02:45:00,0.7455,0.7455,0.7455,0.7455,166100000.0
2007-08-13 02:46:00,0.7455,0.7455,0.7454,0.7455,227200002.0
2007-08-13 02:47:00,0.7455,0.7455,0.7454,0.7454,304400001.0
2007-08-13 02:48:00,0.7454,0.7456,0.7454,0.74555,193400001.0
2007-08-13 02:49:00,0.7456,0.7456,0.7454,0.7455,297399995.0
2007-08-13 02:50:00,0.7455,0.7456,0.7453,0.7453,391600000.0
2007-08-13 02:51:00,0.7452,0.7455,0.7452,0.7455,654099997.0
2007-08-13 02:52:00,0.74545,0.7456,0.74545,0.7455,156900000.0
2007-08-13 02:53:00,0.7455,0.7456,0.7452,0.7453,413200002.0
2007-08-13 02:54:00,0.7453,0.7453,0.7448,0.7448,776399998.0
2007-08-13 02:55:00,0.7447,0.745,0.7446,0.7447,377700001.0
2007-08-13 02:56:00,0.7448,0.745,0.7446,0.7447,854099996.0
2007-08-13 02:57:00,0.7447,0.7447,0.7447,0.7447,19200001.0
2007-08-13 02:58:00,0.7447,0.7447,0.7446,0.7446,84600002.0
2007-08-13 02:59:00,0.7448,0.7449,0.7446,0.7446,275999998.0
2007-08-13 03:00:00,0.7447,0.7447,0.7446,0.7447,193899999.0
2007-08-13 03:01:00,0.7447,0.7448,0.7447,0.7448,148599998.0
2007-08-13 03:02:00,0.7448,0.7448,0.7448,0.7448,16799999.0
2007-08-13 03:03:00,0.7448,0.7448,0.7447,0.7447,248299999.0
2007-08-13 03:04:00,0.7447,0.7447,0.7445,0.7445,218400000.0
2007-08-13 03:05:00,0.7445,0.7446,0.7445,0.7446,349599999.0
2007-08-13 03:06:00,0.7446,0.7448,0.7445,0.7446,347700004.0
2007-08-13 03:07:00,0.7447,0.7451,0.74455,0.74505,503099998.0
2007-08-13 03:08:00,0.7451,0.7451,0.74475,0.745,290999998.0
2007-08-13 03:09:00,0.745,0.7453,0.74485,0.74505,376600003.0
2007-08-13 03:10:00,0.74495,0.74515,0.7448,0.7449,398400002.0
2007-08-13 03:11:00,0.7449,0.74505,0.74475,0.74475,239300002.0
2007-08-13 03:12:00,0.74475,0.74505,0.7446,0.74505,262099999.0
2007-08-13 03:13:00,0.74505,0.74505,0.7448,0.74505,181100000.0
2007-08-13 03:14:00,0.74505,0.74505,0.7447,0.7448,676499996.0
2007-08-13 03:15:00,0.7448,0.7448,0.7448,0.7448,84799996.0
2007-08-13 03:16:00,0.7448,0.7448,0.7447,0.7448,90499996.0
2007-08-13 03:17:00,0.7448,0.7448,0.7448,0.7448,25599999.0
2007-08-13 03:18:00,0.7448,0.7448,0.7448,0.7448,1700000.0
2007-08-13 03:19:00,0.7449,0.74495,0.7448,0.74495,208300001.0
2007-08-13 03:20:00,0.745,0.745,0.7449,0.7449,74400000.0
2007-08-13 03:21:00,0.7448,0.7449,0.7448,0.7448,87200005.0
2007-08-13 03:22:00,0.7449,0.7449,0.7449,0.7449,60000000.0
2007-08-13 03:23:00,0.7449,0.7449,0.7449,0.7449,96600000.0
2007-08-13 03:24:00,0.7449,0.745,0.7448,0.745,172500002.0
2007-08-13 03:25:00,0.7451,0.7452,0.7451,0.7452,54900000.0
2007-08-13 03:26:00,0.7451,0.7452,0.7451,0.7452,61400001.0
2007-08-13 03:27:00,0.7451,0.7453,0.7449,0.7452,446600001.0
2007-08-13 03:28:00,0.7452,0.7453,0.7451,0.7451,193600001.0
2007-08-13 03:29:00,0.7452,0.7455,0.7451,0.7451,503500003.0
2007-08-13 03:30:00,0.7452,0.7456,0.7451,0.7455,306600001.0
2007-08-13 03:31:00,0.7455,0.7456,0.7453,0.7454,276900000.0
2007-08-13 03:32:00,0.7454,0.7458,0.7453,0.7458,371800003.0
2007-08-13 03:33:00,0.7458,0.74635,0.7457,0.74635,817899999.0
2007-08-13 03:34:00,0.74635,0.7468,0.7462,0.7465,939100004.0
2007-08-13 03:35:00,0.7465,0.7465,0.7457,0.746,493600002.0
2007-08-13 03:36:00,0.74605,0.74605,0.7455,0.7457,1085500003.0
2007-08-13 03:37:00,0.7457,0.7457,0.7456,0.7457,338600003.0
2007-08-13 03:38:00,0.7457,0.7457,0.74535,0.74555,882499993.0
2007-08-13 03:39:00,0.74555,0.74555,0.745,0.7451,488300000.0
2007-08-13 03:40:00,0.745,0.7457,0.745,0.7454,540299999.0
2007-08-13 03:41:00,0.7455,0.74565,0.7454,0.74565,246600001.0
2007-08-13 03:42:00,0.74555,0.7456,0.7452,0.74525,424600000.0
2007-08-13 03:43:00,0.74525,0.7455,0.7452,0.74545,587200006.0
2007-08-13 03:44:00,0.74545,0.7456,0.7454,0.7455,329599995.0
2007-08-13 03:45:00,0.7454,0.7455,0.7454,0.7455,118899999.0
2007-08-13 03:46:00,0.7455,0.7455,0.7454,0.7455,179900000.0
2007-08-13 03:47:00,0.7455,0.7455,0.7454,0.7455,268900003.0
2007-08-13 03:48:00,0.7455,0.7455,0.7455,0.7455,62000002.0
2007-08-13 03:49:00,0.7455,0.7455,0.7455,0.7455,67600000.0
2007-08-13 03:50:00,0.7455,0.7455,0.7453,0.7454,428300000.0
2007-08-13 03:51:00,0.7454,0.7455,0.7454,0.7454,128800000.0
2007-08-13 03:52:00,0.7454,0.74545,0.7452,0.74545,225500001.0
2007-08-13 03:53:00,0.74545,0.74545,0.7452,0.7453,165399998.0
2007-08-13 03:54:00,0.7452,0.7454,0.7452,0.7454,209800003.0
2007-08-13 03:55:00,0.7454,0.7454,0.7454,0.7454,51900000.0
2007-08-13 03:56:00,0.74535,0.7454,0.74535,0.7454,40600000.0
2007-08-13 03:57:00,0.7454,0.7454,0.7453,0.7454,310700000.0
2007-08-13 03:58:00,0.7454,0.7454,0.745,0.7452,960999998.0
2007-08-13 03:59:00,0.7451,0.7452,0.745,0.7452,378800000.0
2007-08-13 04:00:00,0.7451,0.74525,0.745,0.7451,498899997.0
2007-08-13 04:01:00,0.7451,0.7452,0.745,0.7452,343399995.0
2007-08-13 04:02:00,0.74494,0.74503,0.74475,0.74492,131900000.0
2007-08-13 04:03:00,0.7452,0.7454,0.7452,0.7454,263500000.0
2007-08-13 04:04:00,0.7454,0.7454,0.7452,0.7452,45800000.0
2007-08-13 04:05:00,0.7453,0.7455,0.7452,0.7455,265700001.0
2007-08-13 04:06:00,0.7455,0.7455,0.7453,0.74545,791200002.0
2007-08-13 04:07:00,0.7455,0.74585,0.7455,0.7458,340699996.0
2007-08-13 04:08:00,0.7458,0.7458,0.7455,0.7457,502500001.0
2007-08-13 04:09:00,0.7457,0.7457,0.7455,0.7457,400000000.0
2007-08-13 04:10:00,0.7457,0.74615,0.74565,0.7461,687099995.0
2007-08-13 04:11:00,0.7462,0.7462,0.74595,0.746,476900004.0
2007-08-13 04:12:00,0.7459,0.7461,0.7459,0.74595,214499998.0
2007-08-13 04:13:00,0.746,0.746,0.7457,0.7459,449399999.0
2007-08-13 04:14:00,0.74585,0.74585,0.7456,0.7456,634599998.0
2007-08-13 04:15:00,0.7456,0.7458,0.7456,0.7458,238199997.0
2007-08-13 04:16:00,0.7459,0.7461,0.7458,0.746,560099996.0
2007-08-13 04:17:00,0.746,0.746,0.7459,0.746,111700000.0
2007-08-13 04:18:00,0.746,0.7461,0.7459,0.7461,236100003.0
2007-08-13 04:19:00,0.746,0.74645,0.746,0.7464,243000003.0
2007-08-13 04:20:00,0.7462,0.74655,0.7462,0.74645,237399999.0
2007-08-13 04:21:00,0.74626,0.74626,0.74606,0.74612,568600004.0
2007-08-13 04:22:00,0.7465,0.7465,0.74645,0.74645,26900000.0
2007-08-13 04:23:00,0.7465,0.7467,0.7463,0.7467,525400004.0
2007-08-13 04:24:00,0.7467,0.74695,0.7465,0.7468,491699997.0
2007-08-13 04:25:00,0.7469,0.7472,0.7466,0.7466,395500000.0
2007-08-13 04:26:00,0.7466,0.7466,0.7465,0.7465,25400000.0
2007-08-13 04:27:00,0.7465,0.7465,0.7459,0.7461,607299994.0
2007-08-13 04:28:00,0.746,0.7461,0.7455,0.7456,835999998.0
2007-08-13 04:29:00,0.7456,0.746,0.7455,0.746,961899998.0
2007-08-13 04:30:00,0.7459,0.7461,0.7457,0.7459,270899998.0
2007-08-13 04:31:00,0.7459,0.7462,0.7458,0.7459,466100001.0
2007-08-13 04:32:00,0.7459,0.7459,0.7456,0.74585,306799997.0
2007-08-13 04:33:00,0.74585,0.7459,0.7457,0.7457,92899999.0
2007-08-13 04:34:00,0.7457,0.74575,0.7457,0.74575,81300000.0
2007-08-13 04:35:00,0.74575,0.74575,0.74565,0.74565,72700000.0
2007-08-13 04:36:00,0.7452,0.7454,0.74501,0.7451,510699998.0
2007-08-13 04:37:00,0.7457,0.7457,0.7454,0.7455,316999995.0
2007-08-13 04:38:00,0.7455,0.7455,0.74545,0.7455,55599999.0
2007-08-13 04:39:00,0.7455,0.74555,0.7453,0.74555,79499999.0
2007-08-13 04:40:00,0.74555,0.74555,0.7455,0.7455,37200000.0
2007-08-13 04:41:00,0.7455,0.7457,0.7454,0.74545,442700001.0
2007-08-13 04:42:00,0.74545,0.7457,0.74545,0.74565,109200000.0
2007-08-13 04:43:00,0.74565,0.74575,0.7456,0.74575,124100000.0
2007-08-13 04:44:00,0.7456,0.7458,0.7456,0.7457,50800001.0
2007-08-13 04:45:00,0.74565,0.74625,0.74565,0.7461,200899999.0
2007-08-13 04:46:00,0.7462,0.7462,0.746,0.746,131000002.0
2007-08-13 04:47:00,0.746,0.7461,0.74595,0.7461,108699999.0
2007-08-13 04:48:00,0.7461,0.74615,0.74605,0.7461,55200000.0
2007-08-13 04:49:00,0.7461,0.7461,0.7461,0.7461,22200000.0
2007-08-13 04:50:00,0.7461,0.7461,0.7461,0.7461,11100000.0
2007-08-13 04:51:00,0.74625,0.7464,0.7462,0.74635,38800000.0
2007-08-13 04:52:00,0.7464,0.7464,0.7464,0.7464,3200000.0
2007-08-13 04:53:00,0.74593,0.74613,0.74589,0.746,536700005.0
2007-08-13 04:54:00,0.7463,0.7466,0.7463,0.7466,95699999.0
2007-08-13 04:55:00,0.7465,0.7466,0.7465,0.7466,9700000.0
2007-08-13 04:56:00,0.7466,0.7468,0.7465,0.7468,210399999.0
2007-08-13 04:57:00,0.7467,0.7467,0.7467,0.7467,25600000.0
2007-08-13 04:58:00,0.7467,0.7467,0.7467,0.7467,6400000.0
2007-08-13 04:59:00,0.74625,0.74638,0.74599,0.74604,54000000.0
2007-08-13 05:00:00,0.7467,0.7467,0.7467,0.7467,19200000.0
2007-08-13 05:01:00,0.7466,0.7466,0.7466,0.7466,80900000.0
2007-08-13 05:02:00,0.7466,0.7466,0.7465,0.7466,165500000.0
2007-08-13 05:03:00,0.7466,0.7466,0.7465,0.7465,54899998.0
2007-08-13 05:04:00,0.7465,0.7465,0.74645,0.74645,141700001.0
2007-08-13 05:05:00,0.7465,0.7465,0.7465,0.7465,53600000.0
2007-08-13 05:06:00,0.74621,0.74621,0.74607,0.74618,77600000.0
2007-08-13 05:07:00,0.74616,0.74629,0.74612,0.74627,166399998.0
2007-08-13 05:08:00,0.7465,0.7465,0.74645,0.74645,141600001.0
2007-08-13 05:09:00,0.74645,0.7465,0.7464,0.7465,82899998.0
2007-08-13 05:10:00,0.7465,0.7465,0.7465,0.7465,166400000.0
2007-08-13 05:11:00,0.7465,0.7465,0.7464,0.74645,212700000.0
2007-08-13 05:12:00,0.7465,0.7465,0.7465,0.7465,52900000.0
2007-08-13 05:13:00,0.7465,0.7465,0.7465,0.7465,76000000.0
2007-08-13 05:14:00,0.7465,0.7465,0.7465,0.7465,62400000.0
2007-08-13 05:15:00,0.7465,0.7465,0.74625,0.7464,494999998.0
2007-08-13 05:16:00,0.74635,0.7464,0.74625,0.74625,88700000.0
2007-08-13 05:17:00,0.7461,0.7465,0.7461,0.7464,389700000.0
2007-08-13 05:18:00,0.7464,0.7464,0.7462,0.7462,545199997.0
2007-08-13 05:19:00,0.7462,0.7465,0.74605,0.74625,314100000.0
2007-08-13 05:20:00,0.7463,0.7463,0.7462,0.7462,150500001.0
2007-08-13 05:21:00,0.7462,0.7463,0.7461,0.7461,169299998.0
2007-08-13 05:22:00,0.7461,0.7461,0.7461,0.7461,11800000.0
2007-08-13 05:23:00,0.7461,0.7461,0.7461,0.7461,22000000.0
2007-08-13 05:24:00,0.7461,0.7461,0.7461,0.7461,7000000.0
2007-08-13 05:25:00,0.7461,0.7462,0.7461,0.7461,130700001.0
2007-08-13 05:26:00,0.74615,0.74615,0.7455,0.7455,181299999.0
2007-08-13 05:27:00,0.7456,0.74575,0.7456,0.7457,986199989.0
2007-08-13 05:28:00,0.74575,0.74585,0.7455,0.7458,213800000.0
2007-08-13 05:29:00,0.74585,0.74585,0.7456,0.7458,113300005.0
2007-08-13 05:30:00,0.7458,0.7459,0.74575,0.74585,32800000.0
2007-08-13 05:31:00,0.74585,0.7459,0.74585,0.7459,17600000.0
2007-08-13 05:32:00,0.7459,0.7459,0.7459,0.7459,31500000.0
2007-08-13 05:33:00,0.7458,0.7458,0.7457,0.7457,76099999.0
2007-08-13 05:34:00,0.7458,0.7458,0.7458,0.7458,12800000.0
2007-08-13 05:35:00,0.7458,0.7459,0.7457,0.7457,58600000.0
2007-08-13 05:36:00,0.7458,0.74585,0.7457,0.7458,79799999.0
2007-08-13 05:37:00,0.7458,0.74585,0.7456,0.7458,72700000.0
2007-08-13 05:38:00,0.7458,0.746,0.74575,0.7459,339700001.0
2007-08-13 05:39:00,0.7458,0.7459,0.74575,0.7459,90799998.0
2007-08-13 05:40:00,0.7458,0.7458,0.7458,0.7458,51500001.0
2007-08-13 05:41:00,0.7458,0.7459,0.7458,0.7458,77600000.0
2007-08-13 05:42:00,0.7458,0.74595,0.7458,0.74595,140800000.0
2007-08-13 05:43:00,0.74595,0.74595,0.7458,0.7458,20300000.0
2007-08-13 05:44:00,0.7458,0.74585,0.74565,0.7458,100300000.0
2007-08-13 05:45:00,0.7458,0.7458,0.74535,0.7454,308499999.0
2007-08-13 05:46:00,0.74535,0.7454,0.7453,0.7454,374799999.0
2007-08-13 05:47:00,0.74535,0.7456,0.74535,0.7455,289100002.0
2007-08-13 05:48:00,0.74555,0.74565,0.7454,0.7454,170300002.0
2007-08-13 05:49:00,0.7454,0.74555,0.7453,0.7453,222700000.0
2007-08-13 05:50:00,0.7453,0.7453,0.745,0.7451,625400000.0
2007-08-13 05:51:00,0.7451,0.7451,0.74495,0.74495,249999999.0
2007-08-13 05:52:00,0.745,0.7451,0.7448,0.7448,192100000.0
2007-08-13 05:53:00,0.7448,0.7449,0.7446,0.7448,929700000.0
2007-08-13 05:54:00,0.7448,0.7448,0.7448,0.7448,159200000.0
2007-08-13 05:55:00,0.7448,0.7449,0.7448,0.7448,160800000.0
2007-08-13 05:56:00,0.7448,0.7448,0.7447,0.7447,1021500002.0
2007-08-13 05:57:00,0.7447,0.7449,0.7447,0.7448,207900000.0
2007-08-13 05:58:00,0.7448,0.745,0.7448,0.7449,172900000.0
2007-08-13 05:59:00,0.7449,0.745,0.7448,0.745,243400000.0
2007-08-13 06:00:00,0.745,0.745,0.7449,0.7449,334500007.0
2007-08-13 06:01:00,0.7448,0.7449,0.7447,0.7448,227599999.0
2007-08-13 06:02:00,0.7449,0.7449,0.7447,0.7449,367200003.0
2007-08-13 06:03:00,0.7449,0.745,0.7448,0.7449,554600005.0
2007-08-13 06:04:00,0.7449,0.7449,0.7448,0.7449,153100006.0
2007-08-13 06:05:00,0.7449,0.7449,0.7449,0.7449,108000005.0
2007-08-13 06:06:00,0.7449,0.7449,0.7448,0.7448,108900002.0
2007-08-13 06:07:00,0.7449,0.745,0.7449,0.745,157400005.0
2007-08-13 06:08:00,0.745,0.745,0.7448,0.7449,197999998.0
2007-08-13 06:09:00,0.7449,0.7451,0.7447,0.7447,562099997.0
2007-08-13 06:10:00,0.7447,0.74495,0.7447,0.7448,481200004.0
2007-08-13 06:11:00,0.7449,0.74505,0.7445,0.7445,485799996.0
2007-08-13 06:12:00,0.7446,0.7448,0.7445,0.7446,778799989.0
2007-08-13 06:13:00,0.7447,0.7448,0.7446,0.7448,363800001.0
2007-08-13 06:14:00,0.7449,0.7449,0.7446,0.7447,241499998.0
2007-08-13 06:15:00,0.7447,0.7447,0.7447,0.7447,33400000.0
2007-08-13 06:16:00,0.7447,0.7449,0.7447,0.7449,79799999.0
2007-08-13 06:17:00,0.7449,0.7452,0.7447,0.74495,564800000.0
2007-08-13 06:18:00,0.74495,0.74495,0.7447,0.7448,201900001.0
2007-08-13 06:19:00,0.7448,0.7448,0.7446,0.74475,200799998.0
2007-08-13 06:20:00,0.74475,0.745,0.7445,0.7446,737600003.0
2007-08-13 06:21:00,0.7446,0.7446,0.7445,0.7445,136800000.0
2007-08-13 06:22:00,0.7446,0.7447,0.7446,0.7446,81100000.0
2007-08-13 06:23:00,0.7446,0.7446,0.7437,0.7441,939599996.0
2007-08-13 06:24:00,0.7442,0.7446,0.7441,0.7445,772800000.0
2007-08-13 06:25:00,0.7445,0.7445,0.7433,0.744,805900001.0
2007-08-13 06:26:00,0.744,0.744,0.7431,0.7433,655800001.0
2007-08-13 06:27:00,0.7433,0.7438,0.7432,0.74375,695399999.0
2007-08-13 06:28:00,0.74375,0.744,0.74375,0.7439,301500000.0
2007-08-13 06:29:00,0.7438,0.744,0.7437,0.7438,470499998.0
2007-08-13 06:30:00,0.7439,0.74395,0.7437,0.7437,197400000.0
2007-08-13 06:31:00,0.7438,0.7439,0.7435,0.7435,732100002.0
2007-08-13 06:32:00,0.7435,0.7436,0.7431,0.7433,1314700007.0
2007-08-13 06:33:00,0.7432,0.74345,0.7429,0.74345,587499996.0
2007-08-13 06:34:00,0.74345,0.74345,0.7432,0.7433,363499996.0
2007-08-13 06:35:00,0.7433,0.7434,0.7432,0.7433,257799998.0
2007-08-13 06:36:00,0.7433,0.74355,0.74305,0.7431,492399999.0
2007-08-13 06:37:00,0.7431,0.7432,0.74295,0.7431,514799999.0
2007-08-13 06:38:00,0.7432,0.7434,0.7431,0.7433,1086400000.0
2007-08-13 06:39:00,0.7433,0.7435,0.7431,0.7435,504499997.0
2007-08-13 06:40:00,0.7435,0.7435,0.7431,0.7431,785300008.0
2007-08-13 06:41:00,0.7432,0.7433,0.743,0.7431,855500004.0
2007-08-13 06:42:00,0.7431,0.74325,0.7431,0.74325,324200000.0
2007-08-13 06:43:00,0.74325,0.7433,0.7431,0.7433,117099999.0
2007-08-13 06:44:00,0.7433,0.7433,0.7431,0.7432,994699990.0
2007-08-13 06:45:00,0.7432,0.7435,0.7431,0.7433,805699994.0
2007-08-13 06:46:00,0.7434,0.7436,0.743,0.7436,441599997.0
2007-08-13 06:47:00,0.7436,0.7436,0.7432,0.7433,368399999.0
2007-08-13 06:48:00,0.7433,0.7433,0.7433,0.7433,1200000.0
2007-08-13 06:49:00,0.7433,0.7435,0.7433,0.74335,320600001.0
2007-08-13 06:50:00,0.74335,0.7434,0.7433,0.7434,174899998.0
2007-08-13 06:51:00,0.7434,0.7434,0.7432,0.7434,147399997.0
2007-08-13 06:52:00,0.7434,0.7435,0.74325,0.7434,656199996.0
2007-08-13 06:53:00,0.7434,0.7434,0.7433,0.74335,193199999.0
2007-08-13 06:54:00,0.7434,0.7435,0.7434,0.7435,31900000.0
2007-08-13 06:55:00,0.7435,0.7436,0.7432,0.7432,194600000.0
2007-08-13 06:56:00,0.7432,0.7434,0.7432,0.7433,294500000.0
2007-08-13 06:57:00,0.7433,0.7435,0.7432,0.7434,288499999.0
2007-08-13 06:58:00,0.7435,0.7435,0.7432,0.7433,647599986.0
2007-08-13 06:59:00,0.7432,0.74345,0.743,0.74345,445000000.0
2007-08-13 07:00:00,0.7433,0.7433,0.74285,0.743,468599998.0
2007-08-13 07:01:00,0.74285,0.7429,0.7424,0.7428,1233999995.0
2007-08-13 07:02:00,0.7428,0.7429,0.7426,0.7428,547699999.0
2007-08-13 07:03:00,0.7428,0.7428,0.7426,0.7426,153799998.0
2007-08-13 07:04:00,0.7426,0.7427,0.7426,0.7427,179200000.0
2007-08-13 07:05:00,0.7427,0.7427,0.7425,0.7426,265300004.0
2007-08-13 07:06:00,0.7426,0.7426,0.7424,0.74255,292700000.0
2007-08-13 07:07:00,0.7426,0.7426,0.7424,0.7424,339599996.0
2007-08-13 07:08:00,0.7425,0.7425,0.7422,0.7424,372299999.0
2007-08-13 07:09:00,0.7424,0.7426,0.7424,0.7426,607299995.0
2007-08-13 07:10:00,0.7426,0.7428,0.7425,0.74255,491699996.0
2007-08-13 07:11:00,0.7426,0.7427,0.7424,0.7424,663200000.0
2007-08-13 07:12:00,0.7424,0.7425,0.7424,0.7424,337299999.0
2007-08-13 07:13:00,0.7424,0.7424,0.742,0.74205,285399999.0
2007-08-13 07:14:00,0.7422,0.7423,0.742,0.742,765999993.0
2007-08-13 07:15:00,0.7421,0.7422,0.7419,0.742,904599992.0
2007-08-13 07:16:00,0.742,0.7421,0.7419,0.742,439300000.0
2007-08-13 07:17:00,0.742,0.742,0.7416,0.7416,719399996.0
2007-08-13 07:18:00,0.7416,0.7416,0.7411,0.7414,1476499999.0
2007-08-13 07:19:00,0.74135,0.7415,0.7412,0.7414,858299992.0
2007-08-13 07:20:00,0.7415,0.7416,0.7414,0.7416,447099998.0
2007-08-13 07:21:00,0.7416,0.7419,0.7415,0.74155,961000001.0
2007-08-13 07:22:00,0.7415,0.7417,0.7413,0.7415,517400000.0
2007-08-13 07:23:00,0.7414,0.74165,0.7414,0.74165,184700000.0
2007-08-13 07:24:00,0.74165,0.7418,0.7415,0.7418,274099998.0
2007-08-13 07:25:00,0.7418,0.74185,0.7416,0.74185,176899997.0
2007-08-13 07:26:00,0.74185,0.7421,0.7417,0.7421,184800000.0
2007-08-13 07:27:00,0.7421,0.7423,0.742,0.7422,359199995.0
2007-08-13 07:28:00,0.7422,0.74235,0.74205,0.74235,305200003.0
2007-08-13 07:29:00,0.7423,0.7425,0.7422,0.7423,131899998.0
2007-08-13 07:30:00,0.7423,0.7423,0.7423,0.7423,30400000.0
2007-08-13 07:31:00,0.7423,0.7425,0.7423,0.74245,116400000.0
2007-08-13 07:32:00,0.7425,0.74295,0.7424,0.7428,333299999.0
2007-08-13 07:33:00,0.7428,0.7428,0.7425,0.7425,461200002.0
2007-08-13 07:34:00,0.7425,0.7427,0.74245,0.74245,193500001.0
2007-08-13 07:35:00,0.7425,0.74255,0.7423,0.74245,394500000.0
2007-08-13 07:36:00,0.7425,0.74255,0.7423,0.7423,68500000.0
2007-08-13 07:37:00,0.74225,0.74245,0.7422,0.74245,123399998.0
2007-08-13 07:38:00,0.74245,0.74255,0.7421,0.74215,371400000.0
2007-08-13 07:39:00,0.74215,0.7424,0.7421,0.7423,250500001.0
2007-08-13 07:40:00,0.7423,0.74245,0.7423,0.74245,14600000.0
2007-08-13 07:41:00,0.74245,0.7426,0.7424,0.74255,239600001.0
2007-08-13 07:42:00,0.74255,0.74265,0.7425,0.7425,124300000.0
2007-08-13 07:43:00,0.7425,0.74255,0.7423,0.74255,396700001.0
2007-08-13 07:44:00,0.74255,0.74255,0.74215,0.7424,132099999.0
2007-08-13 07:45:00,0.7424,0.7425,0.74235,0.7424,71600000.0
2007-08-13 07:46:00,0.7424,0.7424,0.7423,0.7423,178800001.0
2007-08-13 07:47:00,0.7424,0.7425,0.7423,0.7425,167799998.0
2007-08-13 07:48:00,0.7425,0.7426,0.7425,0.7426,1007299996.0
2007-08-13 07:49:00,0.7426,0.7427,0.7425,0.7425,245200003.0
2007-08-13 07:50:00,0.7427,0.7429,0.7426,0.7428,563900001.0
2007-08-13 07:51:00,0.7428,0.7432,0.7428,0.7432,567599995.0
2007-08-13 07:52:00,0.74315,0.7433,0.743,0.7431,727099999.0
2007-08-13 07:53:00,0.7431,0.7431,0.7428,0.7428,579600005.0
2007-08-13 07:54:00,0.7427,0.7428,0.7427,0.7428,266300004.0
2007-08-13 07:55:00,0.7428,0.7429,0.7428,0.7429,124200002.0
2007-08-13 07:56:00,0.7428,0.743,0.7428,0.7429,498300006.0
2007-08-13 07:57:00,0.7429,0.7431,0.7429,0.743,172400001.0
2007-08-13 07:58:00,0.7431,0.7431,0.7427,0.74275,458399996.0
2007-08-13 07:59:00,0.7428,0.7428,0.74215,0.7426,915700004.0
2007-08-13 08:00:00,0.7426,0.7427,0.7426,0.7427,290499999.0
2007-08-13 08:01:00,0.7427,0.7427,0.7427,0.7427,60400000.0
2007-08-13 08:02:00,0.7427,0.7427,0.7422,0.7423,1332000012.0
2007-08-13 08:03:00,0.7424,0.7426,0.7424,0.7426,913900002.0
2007-08-13 08:04:00,0.7426,0.7426,0.7423,0.74245,499500002.0
2007-08-13 08:05:00,0.7425,0.7425,0.7424,0.7425,471000001.0
2007-08-13 08:06:00,0.7425,0.7425,0.7423,0.7424,788199997.0
2007-08-13 08:07:00,0.7424,0.7425,0.7424,0.7425,243000003.0
2007-08-13 08:08:00,0.7424,0.7424,0.742,0.7422,724399999.0
2007-08-13 08:09:00,0.74215,0.7422,0.7416,0.742,1471999997.0
2007-08-13 08:10:00,0.742,0.7422,0.7419,0.742,1431799999.0
2007-08-13 08:11:00,0.7421,0.7421,0.7419,0.7419,364299996.0
2007-08-13 08:12:00,0.7419,0.742,0.7417,0.74185,602299998.0
2007-08-13 08:13:00,0.74185,0.742,0.7417,0.74195,871500002.0
2007-08-13 08:14:00,0.7419,0.7421,0.7418,0.742,483700003.0
2007-08-13 08:15:00,0.7421,0.7424,0.7419,0.7423,717199997.0
2007-08-13 08:16:00,0.7423,0.7426,0.7422,0.7423,523900002.0
2007-08-13 08:17:00,0.7423,0.7424,0.7422,0.7424,561099992.0
2007-08-13 08:18:00,0.7423,0.7424,0.7423,0.7423,396500003.0
2007-08-13 08:19:00,0.7424,0.7425,0.7423,0.7424,721200005.0
2007-08-13 08:20:00,0.7424,0.7424,0.7423,0.7423,185600000.0
2007-08-13 08:21:00,0.7423,0.7423,0.7421,0.7421,178800000.0
2007-08-13 08:22:00,0.74215,0.74215,0.74215,0.74215,9600000.0
2007-08-13 08:23:00,0.74215,0.74215,0.7416,0.7417,1286600012.0
2007-08-13 08:24:00,0.7416,0.74195,0.7415,0.7419,1124500003.0
2007-08-13 08:25:00,0.7419,0.74205,0.7416,0.7417,1094099997.0
2007-08-13 08:26:00,0.7417,0.7418,0.7416,0.74175,462000002.0
2007-08-13 08:27:00,0.7418,0.74205,0.7416,0.7418,1367000002.0
2007-08-13 08:28:00,0.7419,0.74215,0.7419,0.74215,296100001.0
2007-08-13 08:29:00,0.74215,0.74215,0.742,0.742,201500001.0
2007-08-13 08:30:00,0.7421,0.7424,0.742,0.7421,738400001.0
2007-08-13 08:31:00,0.7422,0.7425,0.7422,0.7424,456100004.0
2007-08-13 08:32:00,0.7424,0.7425,0.74205,0.7423,579299997.0
2007-08-13 08:33:00,0.7423,0.7424,0.74215,0.7422,255699999.0
2007-08-13 08:34:00,0.7423,0.7424,0.7422,0.7424,357600001.0
2007-08-13 08:35:00,0.7424,0.7427,0.74215,0.7426,473800002.0
2007-08-13 08:36:00,0.7426,0.7426,0.7422,0.7423,1140200000.0
2007-08-13 08:37:00,0.7425,0.7429,0.7425,0.7428,506799997.0
2007-08-13 08:38:00,0.7428,0.7433,0.7428,0.7432,1655000001.0
2007-08-13 08:39:00,0.7433,0.7435,0.7431,0.7432,1995400005.0
2007-08-13 08:40:00,0.7432,0.7435,0.7432,0.74345,291100001.0
2007-08-13 08:41:00,0.74345,0.74355,0.7432,0.7433,616200004.0
2007-08-13 08:42:00,0.7434,0.74395,0.7434,0.7438,1285000014.0
2007-08-13 08:43:00,0.7438,0.7439,0.7433,0.74365,1234500007.0
2007-08-13 08:44:00,0.74365,0.74365,0.7433,0.7433,1019599997.0
2007-08-13 08:45:00,0.7433,0.7434,0.7431,0.7433,751000000.0
2007-08-13 08:46:00,0.7433,0.74345,0.743,0.7433,1957900004.0
2007-08-13 08:47:00,0.7433,0.74355,0.7431,0.7433,986700003.0
2007-08-13 08:48:00,0.7433,0.7434,0.7423,0.7423,1273300010.0
2007-08-13 08:49:00,0.7423,0.74315,0.7423,0.7428,1449000004.0
2007-08-13 08:50:00,0.7429,0.743,0.7426,0.7426,1451000013.0
2007-08-13 08:51:00,0.7426,0.7427,0.7423,0.7427,1497399985.0
2007-08-13 08:52:00,0.7427,0.7427,0.7421,0.7424,1071400004.0
2007-08-13 08:53:00,0.7424,0.7425,0.7422,0.7423,1449000003.0
2007-08-13 08:54:00,0.7423,0.7424,0.7421,0.7423,560599996.0
2007-08-13 08:55:00,0.7423,0.7423,0.7423,0.7423,62400000.0
2007-08-13 08:56:00,0.7423,0.7424,0.7422,0.7424,389200000.0
2007-08-13 08:57:00,0.7423,0.74255,0.7423,0.7424,544600002.0
2007-08-13 08:58:00,0.7424,0.7425,0.7423,0.7424,287400001.0
2007-08-13 08:59:00,0.7424,0.7425,0.7423,0.7424,203799997.0
2007-08-13 09:00:00,0.7426,0.7428,0.7423,0.7424,979000002.0
2007-08-13 09:01:00,0.7425,0.74265,0.7422,0.7422,382599994.0
2007-08-13 09:02:00,0.7423,0.7423,0.7417,0.7417,846499992.0
2007-08-13 09:03:00,0.7417,0.7418,0.7416,0.7416,276500000.0
2007-08-13 09:04:00,0.7416,0.7416,0.7411,0.74125,1091799990.0
2007-08-13 09:05:00,0.7413,0.74165,0.7411,0.7414,409400001.0
2007-08-13 09:06:00,0.7414,0.742,0.7414,0.742,300400000.0
2007-08-13 09:07:00,0.742,0.7422,0.74125,0.7413,929699998.0
2007-08-13 09:08:00,0.7412,0.7416,0.7409,0.7412,789700006.0
2007-08-13 09:09:00,0.7412,0.7415,0.741,0.7414,791900000.0
2007-08-13 09:10:00,0.7415,0.7417,0.7413,0.7414,623099999.0
2007-08-13 09:11:00,0.7414,0.7416,0.74115,0.7414,1253800003.0
2007-08-13 09:12:00,0.7411,0.7412,0.7409,0.7409,1606700002.0
2007-08-13 09:13:00,0.7408,0.7409,0.7407,0.7409,1606700002.0
2007-08-13 09:14:00,0.7409,0.7409,0.7407,0.7409,1444200014.0
2007-08-13 09:15:00,0.741,0.7412,0.7409,0.7412,1729099985.0
2007-08-13 09:16:00,0.7412,0.7412,0.7409,0.74105,1302900011.0
2007-08-13 09:17:00,0.74105,0.7416,0.741,0.7415,2099800016.0
2007-08-13 09:18:00,0.7415,0.7415,0.741,0.7412,673499998.0
2007-08-13 09:19:00,0.7412,0.7414,0.7409,0.7412,1739899993.0
2007-08-13 09:20:00,0.7412,0.74145,0.7409,0.7409,1274299987.0
2007-08-13 09:21:00,0.74105,0.7412,0.7409,0.7409,1713000004.0
2007-08-13 09:22:00,0.7409,0.7409,0.74055,0.7406,965100000.0
2007-08-13 09:23:00,0.7406,0.7407,0.7406,0.7407,220000002.0
2007-08-13 09:24:00,0.7407,0.7407,0.73995,0.7401,1675000011.0
2007-08-13 09:25:00,0.74,0.7404,0.7399,0.7402,1783999989.0
2007-08-13 09:26:00,0.7402,0.7403,0.74,0.74,1143700003.0
2007-08-13 09:27:00,0.74,0.7402,0.7399,0.74,511099997.0
2007-08-13 09:28:00,0.74,0.7403,0.74,0.7403,1093999996.0
2007-08-13 09:29:00,0.7403,0.7405,0.7402,0.7404,934700000.0
2007-08-13 09:30:00,0.7404,0.7405,0.7402,0.7405,1479900007.0
2007-08-13 09:31:00,0.7405,0.7407,0.7402,0.7406,1276000001.0
2007-08-13 09:32:00,0.7404,0.7407,0.7404,0.7407,1677199996.0
2007-08-13 09:33:00,0.7406,0.741,0.7405,0.7407,1677199996.0
2007-08-13 09:34:00,0.7407,0.7408,0.7404,0.7406,1574600001.0
2007-08-13 09:35:00,0.74055,0.7407,0.7402,0.7405,1151499996.0
2007-08-13 09:36:00,0.7404,0.7405,0.7401,0.7402,259700003.0
2007-08-13 09:37:00,0.7402,0.7404,0.7401,0.74035,2091799995.0
2007-08-13 09:38:00,0.7403,0.7406,0.7403,0.7406,975499999.0
2007-08-13 09:39:00,0.7406,0.7406,0.7403,0.7405,1627800001.0
2007-08-13 09:40:00,0.7405,0.7405,0.7401,0.7402,1077100013.0
2007-08-13 09:41:00,0.7402,0.7402,0.74,0.7402,934900002.0
2007-08-13 09:42:00,0.7402,0.7403,0.74,0.74,801500002.0
2007-08-13 09:43:00,0.7401,0.7401,0.7398,0.74,1750100003.0
2007-08-13 09:44:00,0.74,0.7402,0.74,0.7402,540199997.0
2007-08-13 09:45:00,0.7402,0.7403,0.7401,0.7403,819400003.0
2007-08-13 09:46:00,0.7403,0.7403,0.74025,0.7403,261799997.0
2007-08-13 09:47:00,0.7404,0.74055,0.7403,0.74055,430100002.0
2007-08-13 09:48:00,0.74055,0.74065,0.7405,0.74055,211850000.0
2007-08-13 09:49:00,0.7406,0.74115,0.7406,0.74105,791999991.0
2007-08-13 09:50:00,0.7411,0.74125,0.7409,0.7412,497800002.0
2007-08-13 09:51:00,0.7412,0.7416,0.7412,0.7414,709000003.0
2007-08-13 09:52:00,0.7413,0.74165,0.7413,0.74165,889599988.0
2007-08-13 09:53:00,0.74165,0.7418,0.7414,0.74165,615299998.0
2007-08-13 09:54:00,0.74165,0.7417,0.7414,0.7415,1286300006.0
2007-08-13 09:55:00,0.7415,0.74165,0.74135,0.74135,238300001.0
2007-08-13 09:56:00,0.7414,0.7414,0.74135,0.7414,51400000.0
2007-08-13 09:57:00,0.7414,0.7415,0.7413,0.7414,319000001.0
2007-08-13 09:58:00,0.7414,0.74155,0.7412,0.7412,338900000.0
2007-08-13 09:59:00,0.7412,0.7412,0.7411,0.7412,598999998.0
2007-08-13 10:00:00,0.7412,0.7414,0.7411,0.7412,517399999.0
2007-08-13 10:01:00,0.7412,0.7413,0.7412,0.7412,368700001.0
2007-08-13 10:02:00,0.7412,0.7413,0.7412,0.7412,210200006.0
2007-08-13 10:03:00,0.7411,0.7413,0.7411,0.7412,477900003.0
2007-08-13 10:04:00,0.74115,0.7412,0.741,0.7411,506600000.0
2007-08-13 10:05:00,0.7411,0.7411,0.7407,0.7409,941500001.0
2007-08-13 10:06:00,0.7409,0.741,0.7408,0.7409,1020699992.0
2007-08-13 10:07:00,0.7409,0.7409,0.7406,0.7407,1056199996.0
2007-08-13 10:08:00,0.7407,0.7408,0.7405,0.7406,894100008.0
2007-08-13 10:09:00,0.7406,0.7408,0.74045,0.7408,929200003.0
2007-08-13 10:10:00,0.7408,0.7408,0.7406,0.7407,652699996.0
2007-08-13 10:11:00,0.7407,0.7407,0.7407,0.7407,269300001.0
2007-08-13 10:12:00,0.7407,0.7407,0.74055,0.74055,358000004.0
2007-08-13 10:13:00,0.74055,0.7408,0.7405,0.7407,842700003.0
2007-08-13 10:14:00,0.7407,0.7408,0.7407,0.7408,446099999.0
2007-08-13 10:15:00,0.7408,0.7409,0.7406,0.7408,470000003.0
2007-08-13 10:16:00,0.74075,0.741,0.7407,0.741,792800002.0
2007-08-13 10:17:00,0.741,0.741,0.7408,0.7408,1113500001.0
2007-08-13 10:18:00,0.7408,0.7409,0.7407,0.7407,791200000.0
2007-08-13 10:19:00,0.7407,0.7407,0.7406,0.7407,310599998.0
2007-08-13 10:20:00,0.7407,0.7409,0.7406,0.7407,575799989.0
2007-08-13 10:21:00,0.7407,0.7408,0.7406,0.7407,1306700004.0
2007-08-13 10:22:00,0.7407,0.7408,0.7406,0.7408,404400001.0
2007-08-13 10:23:00,0.7407,0.7407,0.7406,0.7407,1098400007.0
2007-08-13 10:24:00,0.7407,0.7407,0.7406,0.7407,381400003.0
2007-08-13 10:25:00,0.7406,0.7408,0.7406,0.7407,309300000.0
2007-08-13 10:26:00,0.7407,0.7407,0.7406,0.7406,370000006.0
2007-08-13 10:27:00,0.7405,0.7407,0.7405,0.7406,435100001.0
2007-08-13 10:28:00,0.7406,0.7407,0.7406,0.74065,560700002.0
2007-08-13 10:29:00,0.7407,0.7407,0.7406,0.7406,337600003.0
2007-08-13 10:30:00,0.7406,0.7406,0.7406,0.7406,156899999.0
2007-08-13 10:31:00,0.7406,0.74075,0.7406,0.74075,373300004.0
2007-08-13 10:32:00,0.74075,0.7408,0.7405,0.7408,346100000.0
2007-08-13 10:33:00,0.7407,0.741,0.7405,0.741,805700007.0
2007-08-13 10:34:00,0.741,0.7411,0.7409,0.7409,492999995.0
2007-08-13 10:35:00,0.741,0.7415,0.7409,0.74145,1213699996.0
2007-08-13 10:36:00,0.7413,0.7415,0.7413,0.7413,405600007.0
2007-08-13 10:37:00,0.7412,0.7415,0.7412,0.7414,976100002.0
2007-08-13 10:38:00,0.7412,0.7414,0.741,0.741,465999992.0
2007-08-13 10:39:00,0.741,0.74105,0.7408,0.74105,702999999.0
2007-08-13 10:40:00,0.74105,0.74105,0.74105,0.74105,12000000.0
2007-08-13 10:41:00,0.74105,0.74105,0.74105,0.74105,9600000.0
2007-08-13 10:42:00,0.74105,0.74115,0.741,0.741,82600002.0
2007-08-13 10:43:00,0.741,0.7412,0.741,0.7412,515200008.0
2007-08-13 10:44:00,0.74072,0.74101,0.74049,0.74077,1085099992.0
2007-08-13 10:45:00,0.7412,0.7412,0.7412,0.7412,192800002.0
2007-08-13 10:46:00,0.7412,0.7412,0.7407,0.7409,742600007.0
2007-08-13 10:47:00,0.74085,0.7409,0.74085,0.7409,181000000.0
2007-08-13 10:48:00,0.7409,0.7409,0.7409,0.7409,183599993.0
2007-08-13 10:49:00,0.7409,0.741,0.7408,0.7409,553899989.0
2007-08-13 10:50:00,0.7409,0.7414,0.7409,0.7413,595599992.0
2007-08-13 10:51:00,0.7414,0.7415,0.7413,0.7413,283000000.0
2007-08-13 10:52:00,0.7415,0.7415,0.7415,0.7415,38500000.0
2007-08-13 10:53:00,0.7415,0.7415,0.7414,0.7415,58600000.0
2007-08-13 10:54:00,0.7415,0.7415,0.7415,0.7415,54600000.0
2007-08-13 10:55:00,0.7415,0.7415,0.7415,0.7415,238700000.0
2007-08-13 10:56:00,0.7415,0.7415,0.7415,0.7415,49500000.0
2007-08-13 10:57:00,0.7415,0.7415,0.7412,0.7413,188200000.0
2007-08-13 10:58:00,0.7414,0.7415,0.7414,0.7415,77000000.0
2007-08-13 10:59:00,0.7415,0.7415,0.7415,0.7415,70200000.0
2007-08-13 11:00:00,0.7415,0.7416,0.7414,0.7416,337099998.0
2007-08-13 11:01:00,0.7416,0.7416,0.7414,0.7416,531399997.0
2007-08-13 11:02:00,0.7415,0.7419,0.7414,0.74145,666099992.0
2007-08-13 11:03:00,0.7415,0.7416,0.7413,0.74155,1143000002.0
2007-08-13 11:04:00,0.7416,0.7416,0.7414,0.7416,434500000.0
2007-08-13 11:05:00,0.7416,0.7416,0.7416,0.7416,30800000.0
2007-08-13 11:06:00,0.7416,0.7416,0.74135,0.74135,346700004.0
2007-08-13 11:07:00,0.74135,0.7415,0.74135,0.7414,184299999.0
2007-08-13 11:08:00,0.7414,0.7415,0.7414,0.7415,37400000.0
2007-08-13 11:09:00,0.7415,0.7415,0.7411,0.7411,781800004.0
2007-08-13 11:10:00,0.7411,0.7411,0.7408,0.7408,627999999.0
2007-08-13 11:11:00,0.7408,0.74105,0.74065,0.7409,1245699994.0
2007-08-13 11:12:00,0.7409,0.74095,0.7406,0.7408,907899995.0
2007-08-13 11:13:00,0.7408,0.7409,0.7407,0.74075,776500003.0
2007-08-13 11:14:00,0.74075,0.741,0.7407,0.741,860100003.0
2007-08-13 11:15:00,0.741,0.741,0.7406,0.7408,486999998.0
2007-08-13 11:16:00,0.7408,0.7409,0.7405,0.7406,695899999.0
2007-08-13 11:17:00,0.7406,0.74075,0.7404,0.7405,1305199985.0
2007-08-13 11:18:00,0.7405,0.7407,0.7404,0.7404,1241799986.0
2007-08-13 11:19:00,0.7404,0.7404,0.7401,0.74035,910600004.0
2007-08-13 11:20:00,0.7403,0.74035,0.74,0.7402,776900005.0
2007-08-13 11:21:00,0.7404,0.7404,0.7401,0.7402,400600010.0
2007-08-13 11:22:00,0.7402,0.7403,0.7401,0.7402,784700005.0
2007-08-13 11:23:00,0.7402,0.7403,0.74,0.7401,1783999994.0
2007-08-13 11:24:00,0.74025,0.74055,0.7402,0.7402,1222699997.0
2007-08-13 11:25:00,0.7403,0.7404,0.7401,0.7402,778500004.0
2007-08-13 11:26:00,0.7402,0.7402,0.7401,0.7401,45799999.0
2007-08-13 11:27:00,0.7401,0.7401,0.7401,0.7401,2400000.0
2007-08-13 11:28:00,0.7389,0.7401,0.7389,0.739,856099997.0
2007-08-13 11:29:00,0.739,0.739,0.7382,0.7383,1735299993.0
2007-08-13 11:30:00,0.7383,0.7386,0.7381,0.7385,1737700002.0
2007-08-13 11:31:00,0.7385,0.7386,0.7381,0.7382,1461099994.0
2007-08-13 11:32:00,0.7382,0.7385,0.7379,0.738,1627899993.0
2007-08-13 11:33:00,0.7379,0.738,0.7372,0.7373,1615499999.0
2007-08-13 11:34:00,0.7375,0.7377,0.7373,0.7375,1741299999.0
2007-08-13 11:35:00,0.7374,0.7377,0.7373,0.7375,1741299999.0
2007-08-13 11:36:00,0.7375,0.7375,0.7374,0.7375,197499997.0
2007-08-13 11:37:00,0.7375,0.7375,0.7375,0.7375,15200000.0
2007-08-13 11:38:00,0.7375,0.7375,0.7375,0.7375,19200000.0
2007-08-13 11:39:00,0.7375,0.7375,0.737,0.7371,348600002.0
2007-08-13 11:40:00,0.7371,0.7372,0.7366,0.7366,1777499988.0
2007-08-13 11:41:00,0.7367,0.73695,0.7366,0.73695,1807599995.0
2007-08-13 11:42:00,0.73695,0.73715,0.7367,0.737,1513599997.0
2007-08-13 11:43:00,0.737,0.7371,0.73675,0.73675,417300002.0
2007-08-13 11:44:00,0.7368,0.737,0.7365,0.7366,1220699992.0
2007-08-13 11:45:00,0.7366,0.73705,0.7366,0.7368,1154700004.0
2007-08-13 11:46:00,0.7371,0.7373,0.7368,0.7373,873300000.0
2007-08-13 11:47:00,0.7372,0.7373,0.7366,0.7368,873300000.0
2007-08-13 11:48:00,0.73665,0.73705,0.73665,0.7369,873300000.0
2007-08-13 11:49:00,0.737,0.73705,0.7364,0.7366,2051999989.0
2007-08-13 11:50:00,0.73655,0.7366,0.736,0.7362,2110500003.0
2007-08-13 11:51:00,0.7362,0.7367,0.7361,0.7366,1403600005.0
2007-08-13 11:52:00,0.7366,0.7368,0.7362,0.73665,1486399995.0
2007-08-13 11:53:00,0.7366,0.73675,0.7364,0.73655,604200002.0
2007-08-13 11:54:00,0.7366,0.7368,0.73655,0.7366,155200000.0
2007-08-13 11:55:00,0.7366,0.7368,0.7364,0.7367,657299992.0
2007-08-13 11:56:00,0.7367,0.7373,0.7366,0.7372,844799996.0
2007-08-13 11:57:00,0.7372,0.7374,0.7371,0.73735,471000000.0
2007-08-13 11:58:00,0.7373,0.73745,0.7372,0.7373,820700002.0
2007-08-13 11:59:00,0.73725,0.73735,0.7371,0.7373,294700001.0
2007-08-13 12:00:00,0.7373,0.7374,0.7371,0.7374,196500001.0
2007-08-13 12:01:00,0.7374,0.7376,0.7371,0.7376,487400004.0
2007-08-13 12:02:00,0.7375,0.7378,0.73745,0.7376,1007299994.0
2007-08-13 12:03:00,0.7376,0.7376,0.7375,0.7375,290700000.0
2007-08-13 12:04:00,0.7374,0.7376,0.7371,0.7372,953299998.0
2007-08-13 12:05:00,0.7372,0.73755,0.7371,0.73735,1344999989.0
2007-08-13 12:06:00,0.7374,0.73785,0.7373,0.73775,707099996.0
2007-08-13 12:07:00,0.7376,0.7377,0.7372,0.73745,917099992.0
2007-08-13 12:08:00,0.73745,0.7375,0.7372,0.7375,987600003.0
2007-08-13 12:09:00,0.73745,0.7375,0.7373,0.7374,379000000.0
2007-08-13 12:10:00,0.7374,0.7374,0.7371,0.73735,622899992.0
2007-08-13 12:11:00,0.7374,0.7374,0.7372,0.7373,466500000.0
2007-08-13 12:12:00,0.7373,0.7373,0.7372,0.7373,119500002.0
2007-08-13 12:13:00,0.7373,0.7375,0.7371,0.7373,589100005.0
2007-08-13 12:14:00,0.7372,0.7374,0.7371,0.7374,348000003.0
2007-08-13 12:15:00,0.7374,0.7374,0.7371,0.7373,547300005.0
2007-08-13 12:16:00,0.73725,0.7373,0.737,0.737,657300003.0
2007-08-13 12:17:00,0.737,0.7371,0.7368,0.7371,664800003.0
2007-08-13 12:18:00,0.737,0.7371,0.7368,0.7371,691599995.0
2007-08-13 12:19:00,0.7371,0.7374,0.737,0.7373,1237600009.0
2007-08-13 12:20:00,0.7374,0.7377,0.73725,0.7377,819299993.0
2007-08-13 12:21:00,0.7377,0.7377,0.7375,0.7377,583400000.0
2007-08-13 12:22:00,0.7377,0.7382,0.7377,0.73815,788099999.0
2007-08-13 12:23:00,0.7382,0.7382,0.73805,0.7382,391700004.0
2007-08-13 12:24:00,0.7382,0.73835,0.7382,0.7382,111599998.0
2007-08-13 12:25:00,0.7382,0.73835,0.7379,0.738,477799999.0
2007-08-13 12:26:00,0.738,0.73815,0.738,0.738,157700002.0
2007-08-13 12:27:00,0.738,0.7384,0.738,0.7383,761600004.0
2007-08-13 12:28:00,0.7383,0.7384,0.7383,0.7384,262400005.0
2007-08-13 12:29:00,0.7384,0.7384,0.738,0.7381,525100000.0
2007-08-13 12:30:00,0.7382,0.7382,0.7379,0.7382,508200000.0
2007-08-13 12:31:00,0.7382,0.7386,0.7382,0.73855,479500004.0
2007-08-13 12:32:00,0.7384,0.7387,0.7384,0.7387,373599995.0
2007-08-13 12:33:00,0.7387,0.7387,0.7383,0.7386,897300007.0
2007-08-13 12:34:00,0.7386,0.7386,0.7381,0.7381,784800002.0
2007-08-13 12:35:00,0.7382,0.7382,0.738,0.738,126300000.0
2007-08-13 12:36:00,0.738,0.7382,0.7377,0.7381,858199997.0
2007-08-13 12:37:00,0.7381,0.7382,0.7378,0.7378,320900000.0
2007-08-13 12:38:00,0.7378,0.738,0.7378,0.7378,509700003.0
2007-08-13 12:39:00,0.7379,0.7383,0.7378,0.7382,760000000.0
2007-08-13 12:40:00,0.7383,0.7387,0.73825,0.7387,289999998.0
2007-08-13 12:41:00,0.7387,0.739,0.7386,0.73875,1385599995.0
2007-08-13 12:42:00,0.7388,0.739,0.7387,0.7389,665799997.0
2007-08-13 12:43:00,0.7389,0.73945,0.7389,0.739,1654500003.0
2007-08-13 12:44:00,0.739,0.7391,0.7387,0.7387,958900002.0
2007-08-13 12:45:00,0.7387,0.7388,0.7382,0.7382,779399993.0
2007-08-13 12:46:00,0.7382,0.7384,0.7382,0.7383,304799998.0
2007-08-13 12:47:00,0.7383,0.7385,0.7382,0.7385,194200000.0
2007-08-13 12:48:00,0.7385,0.7387,0.7384,0.7385,912500008.0
2007-08-13 12:49:00,0.7385,0.7385,0.7384,0.7384,300199995.0
2007-08-13 12:50:00,0.7384,0.7384,0.7382,0.7383,359499995.0
2007-08-13 12:51:00,0.7382,0.7382,0.7381,0.7381,66099999.0
2007-08-13 12:52:00,0.7383,0.7386,0.7382,0.7386,664499997.0
2007-08-13 12:53:00,0.7385,0.7388,0.7383,0.7383,369200000.0
2007-08-13 12:54:00,0.7383,0.7386,0.7383,0.7384,468900003.0
2007-08-13 12:55:00,0.7385,0.7386,0.7384,0.73855,226900001.0
2007-08-13 12:56:00,0.73855,0.7388,0.7384,0.7385,454600001.0
2007-08-13 12:57:00,0.7385,0.7389,0.7385,0.7388,618399998.0
2007-08-13 12:58:00,0.7388,0.7393,0.7387,0.7391,1211199994.0
2007-08-13 12:59:00,0.7393,0.7395,0.7391,0.7391,1996199998.0
2007-08-13 13:00:00,0.7391,0.7393,0.7388,0.7388,1181799996.0
2007-08-13 13:01:00,0.7388,0.7388,0.7386,0.7387,402000000.0
2007-08-13 13:02:00,0.7387,0.7387,0.7383,0.7383,314400000.0
2007-08-13 13:03:00,0.7384,0.7386,0.7382,0.7385,716699994.0
2007-08-13 13:04:00,0.7385,0.7388,0.7384,0.7386,440899999.0
2007-08-13 13:05:00,0.7386,0.7387,0.7385,0.7386,237000001.0
2007-08-13 13:06:00,0.7386,0.7387,0.7384,0.7387,232400000.0
2007-08-13 13:07:00,0.7386,0.7386,0.7383,0.7384,415800000.0
2007-08-13 13:08:00,0.73845,0.7385,0.7382,0.7383,519300000.0
2007-08-13 13:09:00,0.7383,0.7384,0.738,0.7382,1051000000.0
2007-08-13 13:10:00,0.7382,0.7386,0.7381,0.7386,1307900008.0
2007-08-13 13:11:00,0.7386,0.73865,0.7384,0.73855,82499999.0
2007-08-13 13:12:00,0.7386,0.7386,0.7384,0.7384,42500000.0
2007-08-13 13:13:00,0.7384,0.7384,0.7382,0.7382,758000000.0
2007-08-13 13:14:00,0.7382,0.7383,0.7382,0.7382,223699996.0
2007-08-13 13:15:00,0.7383,0.7385,0.7382,0.7385,196899996.0
2007-08-13 13:16:00,0.7385,0.7385,0.7383,0.7383,30400000.0
2007-08-13 13:17:00,0.7383,0.7385,0.7383,0.73845,571099994.0
2007-08-13 13:18:00,0.7385,0.7386,0.7382,0.7386,387399996.0
2007-08-13 13:19:00,0.7386,0.7386,0.73855,0.7386,23700000.0
2007-08-13 13:20:00,0.7386,0.73885,0.7385,0.73865,300499999.0
2007-08-13 13:21:00,0.73865,0.73905,0.7385,0.73905,778400003.0
2007-08-13 13:22:00,0.739,0.739,0.7389,0.7389,225800000.0
2007-08-13 13:23:00,0.7389,0.7389,0.7388,0.73885,138399998.0
2007-08-13 13:24:00,0.73885,0.7391,0.73885,0.7391,343900001.0
2007-08-13 13:25:00,0.7391,0.7395,0.7391,0.7395,637500004.0
2007-08-13 13:26:00,0.7395,0.7395,0.7392,0.7394,405999995.0
2007-08-13 13:27:00,0.73935,0.7394,0.7391,0.7392,413000003.0
2007-08-13 13:28:00,0.7392,0.73945,0.7392,0.7394,595299998.0
2007-08-13 13:29:00,0.7394,0.7395,0.7394,0.73945,144900000.0
2007-08-13 13:30:00,0.7394,0.7395,0.7393,0.7393,449499997.0
2007-08-13 13:31:00,0.7395,0.7395,0.7392,0.73935,175899999.0
2007-08-13 13:32:00,0.73935,0.73935,0.7387,0.7387,401999998.0
2007-08-13 13:33:00,0.7388,0.739,0.7383,0.7383,1335699990.0
2007-08-13 13:34:00,0.7384,0.7386,0.7383,0.7385,583299995.0
2007-08-13 13:35:00,0.7385,0.7386,0.73845,0.73845,376200000.0
2007-08-13 13:36:00,0.73845,0.7385,0.738,0.7383,709699996.0
2007-08-13 13:37:00,0.7383,0.7384,0.7381,0.7383,740700006.0
2007-08-13 13:38:00,0.7383,0.7384,0.738,0.73835,668399998.0
2007-08-13 13:39:00,0.7384,0.7384,0.7383,0.7383,219700001.0
2007-08-13 13:40:00,0.7383,0.7384,0.7382,0.7383,369500002.0
2007-08-13 13:41:00,0.7382,0.7384,0.7382,0.7384,54300000.0
2007-08-13 13:42:00,0.7384,0.7384,0.73835,0.73835,29100000.0
2007-08-13 13:43:00,0.7384,0.7385,0.7383,0.73835,208000000.0
2007-08-13 13:44:00,0.7384,0.7387,0.73835,0.7384,481799999.0
2007-08-13 13:45:00,0.7384,0.7387,0.7384,0.7386,282500001.0
2007-08-13 13:46:00,0.7386,0.7386,0.7385,0.7385,75400000.0
2007-08-13 13:47:00,0.73835,0.7385,0.73835,0.7384,435100003.0
2007-08-13 13:48:00,0.7384,0.7385,0.7384,0.7385,234000000.0
2007-08-13 13:49:00,0.7385,0.7387,0.7385,0.7386,609799999.0
2007-08-13 13:50:00,0.7386,0.7387,0.73855,0.7386,115699999.0
2007-08-13 13:51:00,0.7386,0.7387,0.7386,0.7387,131699998.0
2007-08-13 13:52:00,0.7387,0.7387,0.7385,0.7387,235299997.0
2007-08-13 13:53:00,0.7387,0.7387,0.7386,0.7387,255899999.0
2007-08-13 13:54:00,0.7387,0.739,0.7387,0.7387,294800000.0
2007-08-13 13:55:00,0.7388,0.739,0.7386,0.7387,1026399995.0
2007-08-13 13:56:00,0.7387,0.7387,0.7387,0.7387,32000000.0
2007-08-13 13:57:00,0.7387,0.7387,0.7385,0.7385,98200002.0
2007-08-13 13:58:00,0.7386,0.7386,0.7386,0.7386,30000000.0
2007-08-13 13:59:00,0.7386,0.7386,0.7384,0.7386,700000001.0
2007-08-13 14:00:00,0.7386,0.7386,0.7386,0.7386,43200000.0
2007-08-13 14:01:00,0.7386,0.7386,0.7384,0.7384,589800004.0
2007-08-13 14:02:00,0.7384,0.73855,0.7384,0.7384,464800001.0
2007-08-13 14:03:00,0.7384,0.7387,0.7384,0.7386,653700004.0
2007-08-13 14:04:00,0.7387,0.7388,0.7385,0.7388,524799997.0
2007-08-13 14:05:00,0.7388,0.7388,0.7387,0.7387,122700000.0
2007-08-13 14:06:00,0.7387,0.73885,0.7386,0.7388,619699995.0
2007-08-13 14:07:00,0.7388,0.7391,0.7387,0.73905,1161100007.0
2007-08-13 14:08:00,0.73905,0.7391,0.73905,0.73905,33200000.0
2007-08-13 14:09:00,0.73905,0.7394,0.73895,0.7394,641700002.0
2007-08-13 14:10:00,0.7394,0.7394,0.7392,0.7393,195599999.0
2007-08-13 14:11:00,0.7393,0.7394,0.7392,0.7394,381300001.0
2007-08-13 14:12:00,0.73935,0.7396,0.7391,0.7393,1320199995.0
2007-08-13 14:13:00,0.73925,0.7394,0.739,0.739,1235400004.0
2007-08-13 14:14:00,0.73905,0.7393,0.73905,0.7392,656099999.0
2007-08-13 14:15:00,0.7392,0.7397,0.7391,0.7396,1342500001.0
2007-08-13 14:16:00,0.7396,0.7396,0.7393,0.73935,912399997.0
2007-08-13 14:17:00,0.7394,0.7398,0.7392,0.7396,1216300001.0
2007-08-13 14:18:00,0.7396,0.7398,0.7395,0.7396,1315600003.0
2007-08-13 14:19:00,0.7396,0.7398,0.7394,0.7398,1237200002.0
2007-08-13 14:20:00,0.7398,0.7401,0.7396,0.7399,999299999.0
2007-08-13 14:21:00,0.7399,0.7412,0.7399,0.741,1320900004.0
2007-08-13 14:22:00,0.7409,0.7411,0.7408,0.741,1355299992.0
2007-08-13 14:23:00,0.7409,0.741,0.7406,0.7406,1234400004.0
2007-08-13 14:24:00,0.7406,0.7407,0.7404,0.7406,751200004.0
2007-08-13 14:25:00,0.7407,0.7407,0.7405,0.7406,690700002.0
2007-08-13 14:26:00,0.7406,0.7406,0.7403,0.7403,728400004.0
2007-08-13 14:27:00,0.7403,0.7403,0.7401,0.7402,715400003.0
2007-08-13 14:28:00,0.7402,0.7403,0.7399,0.7401,761699995.0
2007-08-13 14:29:00,0.73995,0.7404,0.7398,0.7401,366399995.0
2007-08-13 14:30:00,0.7399,0.74035,0.7399,0.74035,902199994.0
2007-08-13 14:31:00,0.74035,0.7406,0.7402,0.7405,1791799989.0
2007-08-13 14:32:00,0.7406,0.7408,0.7405,0.7408,503200000.0
2007-08-13 14:33:00,0.7408,0.7413,0.7407,0.74125,617299999.0
2007-08-13 14:34:00,0.7413,0.74155,0.74105,0.7411,854199994.0
2007-08-13 14:35:00,0.74115,0.7417,0.741,0.7414,758899995.0
2007-08-13 14:36:00,0.7414,0.74165,0.7411,0.74145,1790800010.0
2007-08-13 14:37:00,0.7415,0.74155,0.7411,0.74125,1695800007.0
2007-08-13 14:38:00,0.7413,0.7413,0.7407,0.74095,1531799995.0
2007-08-13 14:39:00,0.741,0.741,0.7408,0.7409,165000000.0
2007-08-13 14:40:00,0.7409,0.74095,0.74075,0.74075,61400000.0
2007-08-13 14:41:00,0.74085,0.74085,0.7406,0.7407,186300000.0
2007-08-13 14:42:00,0.7407,0.74105,0.7405,0.74075,1094200001.0
2007-08-13 14:43:00,0.74075,0.74075,0.7406,0.74075,126000000.0
2007-08-13 14:44:00,0.74075,0.74105,0.74075,0.741,448499993.0
2007-08-13 14:45:00,0.7411,0.7411,0.74105,0.7411,6600000.0
2007-08-13 14:46:00,0.7411,0.7411,0.7408,0.74105,346499999.0
2007-08-13 14:47:00,0.74105,0.74105,0.7408,0.7408,115600003.0
2007-08-13 14:48:00,0.7409,0.74145,0.7409,0.7413,680700005.0
2007-08-13 14:49:00,0.7413,0.7414,0.7412,0.7412,307099999.0
2007-08-13 14:50:00,0.7413,0.7413,0.7412,0.7413,326400002.0
2007-08-13 14:51:00,0.7413,0.7414,0.7412,0.7414,312699999.0
2007-08-13 14:52:00,0.7415,0.7417,0.7413,0.7417,595200004.0
2007-08-13 14:53:00,0.7417,0.742,0.7415,0.7417,849100001.0
2007-08-13 14:54:00,0.7417,0.7419,0.7416,0.7419,477299998.0
2007-08-13 14:55:00,0.7419,0.7422,0.7417,0.7419,417000005.0
2007-08-13 14:56:00,0.7418,0.74195,0.7416,0.74195,542499995.0
2007-08-13 14:57:00,0.74195,0.742,0.7414,0.7416,541099999.0
2007-08-13 14:58:00,0.7416,0.7417,0.7413,0.7415,510199999.0
2007-08-13 14:59:00,0.7415,0.7415,0.7413,0.7414,173100000.0
2007-08-13 15:00:00,0.7413,0.7414,0.7413,0.7413,297700000.0
2007-08-13 15:01:00,0.7413,0.7414,0.7413,0.7414,224400001.0
2007-08-13 15:02:00,0.7414,0.7416,0.7414,0.7416,343999999.0
2007-08-13 15:03:00,0.7416,0.74165,0.7414,0.7416,487900001.0
2007-08-13 15:04:00,0.7417,0.7421,0.7416,0.742,939600004.0
2007-08-13 15:05:00,0.742,0.7422,0.7416,0.742,1210600002.0
2007-08-13 15:06:00,0.7419,0.7421,0.7417,0.7417,1038299998.0
2007-08-13 15:07:00,0.7418,0.7419,0.7417,0.74185,208800006.0
2007-08-13 15:08:00,0.7419,0.742,0.7417,0.7418,554299999.0
2007-08-13 15:09:00,0.7418,0.7418,0.7416,0.7416,598000003.0
2007-08-13 15:10:00,0.7416,0.7417,0.7415,0.7415,494699996.0
2007-08-13 15:11:00,0.7415,0.7416,0.7413,0.7415,843300000.0
2007-08-13 15:12:00,0.7414,0.7419,0.7414,0.7419,569300000.0
2007-08-13 15:13:00,0.7419,0.742,0.7415,0.7417,709900001.0
2007-08-13 15:14:00,0.7417,0.7419,0.7416,0.7416,349800002.0
2007-08-13 15:15:00,0.7416,0.7419,0.7415,0.7416,669499999.0
2007-08-13 15:16:00,0.7416,0.7418,0.7413,0.7414,939100006.0
2007-08-13 15:17:00,0.7414,0.7417,0.7411,0.7411,1106400004.0
2007-08-13 15:18:00,0.7411,0.7414,0.7411,0.7413,588699993.0
2007-08-13 15:19:00,0.7413,0.7414,0.7412,0.7413,523999995.0
2007-08-13 15:20:00,0.7413,0.7413,0.7409,0.741,1383500006.0
2007-08-13 15:21:00,0.74095,0.7411,0.74085,0.7409,963199993.0
2007-08-13 15:22:00,0.7409,0.741,0.7408,0.7409,443699995.0
2007-08-13 15:23:00,0.741,0.7412,0.7409,0.741,651199997.0
2007-08-13 15:24:00,0.741,0.741,0.7408,0.7408,124600001.0
2007-08-13 15:25:00,0.7409,0.7409,0.7407,0.7407,289700000.0
2007-08-13 15:26:00,0.7407,0.74085,0.7405,0.7405,443900003.0
2007-08-13 15:27:00,0.7406,0.7407,0.7405,0.7405,926100004.0
2007-08-13 15:28:00,0.7405,0.7408,0.7405,0.7406,485699998.0
2007-08-13 15:29:00,0.7406,0.7406,0.7403,0.7404,938800002.0
2007-08-13 15:30:00,0.7404,0.7404,0.7398,0.74025,846699996.0
2007-08-13 15:31:00,0.74025,0.7403,0.7399,0.7402,724699990.0
2007-08-13 15:32:00,0.7402,0.7405,0.7401,0.7405,1121699992.0
2007-08-13 15:33:00,0.7405,0.7405,0.7401,0.7401,1086099999.0
2007-08-13 15:34:00,0.7401,0.7402,0.74,0.7402,865300004.0
2007-08-13 15:35:00,0.7402,0.7403,0.7402,0.7402,138900001.0
2007-08-13 15:36:00,0.7403,0.74055,0.7402,0.74025,393700002.0
2007-08-13 15:37:00,0.7403,0.74055,0.7401,0.74015,706200000.0
2007-08-13 15:38:00,0.74015,0.7402,0.7398,0.7402,322100000.0
2007-08-13 15:39:00,0.7402,0.7403,0.74,0.7401,1109299995.0
2007-08-13 15:40:00,0.74,0.7401,0.7396,0.7401,1590100000.0
2007-08-13 15:41:00,0.7402,0.7403,0.73975,0.74,1298599994.0
2007-08-13 15:42:00,0.7401,0.7402,0.7399,0.74,281299994.0
2007-08-13 15:43:00,0.7399,0.74,0.73975,0.7398,1371500000.0
2007-08-13 15:44:00,0.7398,0.7399,0.73975,0.73975,712700000.0
2007-08-13 15:45:00,0.73975,0.7403,0.73975,0.7402,924199993.0
2007-08-13 15:46:00,0.7402,0.7402,0.7401,0.7401,684799994.0
2007-08-13 15:47:00,0.7401,0.7401,0.73975,0.7398,416700000.0
2007-08-13 15:48:00,0.7398,0.7398,0.73975,0.7398,93600000.0
2007-08-13 15:49:00,0.7398,0.7398,0.7397,0.73975,108200001.0
2007-08-13 15:50:00,0.73975,0.7398,0.73975,0.7398,60000000.0
2007-08-13 15:51:00,0.7399,0.7399,0.73975,0.73975,298500001.0
2007-08-13 15:52:00,0.73975,0.73975,0.7394,0.7394,934699996.0
2007-08-13 15:53:00,0.7395,0.7396,0.7395,0.7395,619499997.0
2007-08-13 15:54:00,0.7395,0.7395,0.7395,0.7395,112799995.0
2007-08-13 15:55:00,0.7395,0.7395,0.7391,0.7391,469300002.0
2007-08-13 15:56:00,0.7392,0.7394,0.7391,0.7394,1438899989.0
2007-08-13 15:57:00,0.7394,0.7394,0.7387,0.7388,1341700005.0
2007-08-13 15:58:00,0.7389,0.7389,0.738,0.738,1129700000.0
2007-08-13 15:59:00,0.7382,0.7386,0.738,0.7382,1129700000.0
2007-08-13 16:00:00,0.7382,0.7383,0.73785,0.7383,1129700000.0
2007-08-13 16:01:00,0.7383,0.73855,0.7383,0.7384,998499993.0
2007-08-13 16:02:00,0.73835,0.73835,0.738,0.7382,944499993.0
2007-08-13 16:03:00,0.7382,0.7382,0.7381,0.7382,476299996.0
2007-08-13 16:04:00,0.7382,0.7389,0.7382,0.7387,1895099995.0
2007-08-13 16:05:00,0.7387,0.7389,0.7383,0.7387,599999999.0
2007-08-13 16:06:00,0.7389,0.739,0.7384,0.7384,1009499987.0
2007-08-13 16:07:00,0.7385,0.7388,0.7385,0.7385,642400000.0
2007-08-13 16:08:00,0.7386,0.7388,0.7385,0.7387,559700001.0
2007-08-13 16:09:00,0.7387,0.7387,0.7375,0.7377,1452000006.0
2007-08-13 16:10:00,0.73755,0.73815,0.73755,0.7381,748300004.0
2007-08-13 16:11:00,0.7381,0.7385,0.7381,0.7385,985199998.0
2007-08-13 16:12:00,0.7385,0.7385,0.7383,0.7384,398699996.0
2007-08-13 16:13:00,0.7384,0.7384,0.7382,0.7384,674300000.0
2007-08-13 16:14:00,0.7384,0.7386,0.7383,0.7386,937799995.0
2007-08-13 16:15:00,0.7386,0.7388,0.7386,0.73865,268400000.0
2007-08-13 16:16:00,0.73865,0.7391,0.73865,0.73905,487499996.0
2007-08-13 16:17:00,0.739,0.739,0.7382,0.7386,1581000001.0
2007-08-13 16:18:00,0.7386,0.7388,0.7383,0.7386,337800000.0
2007-08-13 16:19:00,0.73855,0.7389,0.7384,0.7386,367400000.0
2007-08-13 16:20:00,0.7386,0.7387,0.7385,0.7387,210200001.0
2007-08-13 16:21:00,0.7387,0.7387,0.73835,0.73855,524800010.0
2007-08-13 16:22:00,0.7386,0.7388,0.7385,0.7387,669599994.0
2007-08-13 16:23:00,0.7386,0.7388,0.7386,0.7388,400300003.0
2007-08-13 16:24:00,0.7388,0.7394,0.7388,0.7392,724400003.0
2007-08-13 16:25:00,0.7392,0.7394,0.7389,0.7391,1195399994.0
2007-08-13 16:26:00,0.7391,0.7395,0.7391,0.7394,551099999.0
2007-08-13 16:27:00,0.73935,0.7395,0.7392,0.73935,297600003.0
2007-08-13 16:28:00,0.73935,0.7398,0.73915,0.73945,424300004.0
2007-08-13 16:29:00,0.7394,0.7394,0.73925,0.73935,63400001.0
2007-08-13 16:30:00,0.73935,0.7395,0.73925,0.7394,216999995.0
2007-08-13 16:31:00,0.7394,0.73955,0.73915,0.7394,413100003.0
2007-08-13 16:32:00,0.7394,0.7395,0.73925,0.7393,302100000.0
2007-08-13 16:33:00,0.7393,0.7394,0.739,0.73915,359200002.0
2007-08-13 16:34:00,0.7392,0.7392,0.73905,0.73905,852600000.0
2007-08-13 16:35:00,0.73905,0.7391,0.7389,0.7389,794400011.0
2007-08-13 16:36:00,0.739,0.7391,0.739,0.739,810300008.0
2007-08-13 16:37:00,0.739,0.739,0.7389,0.739,664500015.0
2007-08-13 16:38:00,0.739,0.7393,0.7388,0.7392,1141300004.0
2007-08-13 16:39:00,0.7392,0.7393,0.7392,0.7393,527799997.0
2007-08-13 16:40:00,0.7393,0.7393,0.7392,0.7393,793800012.0
2007-08-13 16:41:00,0.7395,0.7395,0.739,0.739,541100005.0
2007-08-13 16:42:00,0.7389,0.7389,0.7387,0.7389,541100005.0
2007-08-13 16:43:00,0.7389,0.7389,0.7388,0.7388,239099999.0
2007-08-13 16:44:00,0.7388,0.7388,0.7386,0.7386,670000010.0
2007-08-13 16:45:00,0.73875,0.7388,0.7387,0.7387,300700002.0
2007-08-13 16:46:00,0.7386,0.7388,0.7386,0.7387,175799998.0
2007-08-13 16:47:00,0.7387,0.7388,0.7386,0.7387,397400006.0
2007-08-13 16:48:00,0.7387,0.7387,0.7385,0.7385,423799999.0
2007-08-13 16:49:00,0.7386,0.7387,0.7385,0.7387,445600003.0
2007-08-13 16:50:00,0.7387,0.7392,0.7387,0.7389,1479099994.0
2007-08-13 16:51:00,0.7389,0.7393,0.7389,0.7392,686599997.0
2007-08-13 16:52:00,0.7392,0.7392,0.7389,0.7391,709899996.0
2007-08-13 16:53:00,0.7391,0.7391,0.7382,0.7384,1024100002.0
2007-08-13 16:54:00,0.7382,0.7384,0.738,0.7384,1024100002.0
2007-08-13 16:55:00,0.7382,0.7382,0.7381,0.7382,1024100002.0
2007-08-13 16:56:00,0.7382,0.7384,0.738,0.73825,1411899997.0
2007-08-13 16:57:00,0.7382,0.7386,0.7382,0.7385,260400000.0
2007-08-13 16:58:00,0.7385,0.7385,0.7383,0.7384,526100002.0
2007-08-13 16:59:00,0.7386,0.7386,0.7382,0.7386,1255199982.0
2007-08-13 17:00:00,0.7385,0.7385,0.7384,0.7385,1255199982.0
2007-08-13 17:01:00,0.7387,0.7391,0.7387,0.7389,1278900009.0
2007-08-13 17:02:00,0.7389,0.739,0.7389,0.739,119400001.0
2007-08-13 17:03:00,0.739,0.739,0.7389,0.7389,118500000.0
2007-08-13 17:04:00,0.7389,0.7389,0.7388,0.7388,377399986.0
2007-08-13 17:05:00,0.7388,0.7388,0.7385,0.7385,1118499999.0
2007-08-13 17:06:00,0.7385,0.7385,0.7381,0.7383,924600008.0
2007-08-13 17:07:00,0.7385,0.7385,0.73845,0.7385,78300000.0
2007-08-13 17:08:00,0.7384,0.7387,0.7382,0.7384,1419799991.0
2007-08-13 17:09:00,0.7384,0.7388,0.7382,0.7384,1419799991.0
2007-08-13 17:10:00,0.7384,0.7384,0.7381,0.7381,830000006.0
2007-08-13 17:11:00,0.7381,0.7382,0.738,0.7381,1435800007.0
2007-08-13 17:12:00,0.73805,0.7385,0.738,0.7383,1716999998.0
2007-08-13 17:13:00,0.7383,0.7385,0.7381,0.7385,278999996.0
2007-08-13 17:14:00,0.7385,0.7386,0.7384,0.7385,577499991.0
2007-08-13 17:15:00,0.7385,0.73885,0.7385,0.7387,839899996.0
2007-08-13 17:16:00,0.7387,0.7388,0.7385,0.7386,901500000.0
2007-08-13 17:17:00,0.7387,0.73885,0.7383,0.73885,1616099996.0
2007-08-13 17:18:00,0.7389,0.7389,0.7384,0.7386,1205200007.0
2007-08-13 17:19:00,0.7386,0.7388,0.7384,0.73845,467399996.0
2007-08-13 17:20:00,0.7385,0.7387,0.7385,0.7385,580100001.0
2007-08-13 17:21:00,0.7386,0.7386,0.7384,0.7385,771199992.0
2007-08-13 17:22:00,0.7386,0.7389,0.7386,0.7389,1169199987.0
2007-08-13 17:23:00,0.7388,0.739,0.7388,0.739,1527500001.0
2007-08-13 17:24:00,0.739,0.7391,0.739,0.739,1035500001.0
2007-08-13 17:25:00,0.73915,0.73935,0.7389,0.7389,1288999989.0
2007-08-13 17:26:00,0.739,0.7391,0.7389,0.7389,430100010.0
2007-08-13 17:27:00,0.7389,0.7393,0.73885,0.7392,1167300002.0
2007-08-13 17:28:00,0.73915,0.7392,0.73885,0.739,1467200010.0
2007-08-13 17:29:00,0.7391,0.7391,0.7388,0.7389,1065399998.0
2007-08-13 17:30:00,0.7389,0.7391,0.7389,0.739,771799998.0
2007-08-13 17:31:00,0.7389,0.7395,0.7389,0.7394,1209399998.0
2007-08-13 17:32:00,0.7394,0.7399,0.7394,0.7396,1760900011.0
2007-08-13 17:33:00,0.7396,0.7399,0.7395,0.7396,652600007.0
2007-08-13 17:34:00,0.7396,0.7398,0.7396,0.7398,263899997.0
2007-08-13 17:35:00,0.7398,0.7399,0.7396,0.7397,1460799993.0
2007-08-13 17:36:00,0.7397,0.7397,0.7395,0.7395,807999999.0
2007-08-13 17:37:00,0.7395,0.7395,0.739,0.73945,1061899991.0
2007-08-13 17:38:00,0.7395,0.7395,0.7391,0.73925,669199997.0
2007-08-13 17:39:00,0.73925,0.7393,0.7391,0.7392,898800009.0
2007-08-13 17:40:00,0.7392,0.73925,0.73905,0.7391,995000012.0
2007-08-13 17:41:00,0.7389,0.739,0.7384,0.7384,1777299997.0
2007-08-13 17:42:00,0.7384,0.7384,0.7381,0.7383,1777299997.0
2007-08-13 17:43:00,0.7384,0.7384,0.7382,0.7382,474599987.0
2007-08-13 17:44:00,0.7383,0.73845,0.7382,0.73845,328399998.0
2007-08-13 17:45:00,0.73845,0.7387,0.7383,0.7386,742399999.0
2007-08-13 17:46:00,0.7386,0.73895,0.7385,0.73895,850000001.0
2007-08-13 17:47:00,0.73895,0.7391,0.7386,0.73895,862699995.0
2007-08-13 17:48:00,0.739,0.73905,0.73875,0.739,427099995.0
2007-08-13 17:49:00,0.739,0.739,0.7388,0.7389,798200001.0
2007-08-13 17:50:00,0.73915,0.7395,0.7391,0.7394,1082300001.0
2007-08-13 17:51:00,0.7393,0.7398,0.7393,0.7398,1059899990.0
2007-08-13 17:52:00,0.7397,0.7399,0.7391,0.7394,1059899990.0
2007-08-13 17:53:00,0.7395,0.74,0.7394,0.7396,786100006.0
2007-08-13 17:54:00,0.7395,0.7398,0.7394,0.7397,1371700012.0
2007-08-13 17:55:00,0.7397,0.7399,0.7395,0.73965,737900001.0
2007-08-13 17:56:00,0.73965,0.73965,0.7391,0.7392,1640099988.0
2007-08-13 17:57:00,0.7391,0.7397,0.7391,0.7397,1412499993.0
2007-08-13 17:58:00,0.7397,0.7399,0.7395,0.7397,872199992.0
2007-08-13 17:59:00,0.7397,0.74,0.7395,0.74,835600003.0
2007-08-13 18:00:00,0.74,0.7401,0.7391,0.7397,1861900006.0
2007-08-13 18:01:00,0.7396,0.7397,0.7395,0.7396,562600001.0
2007-08-13 18:02:00,0.7396,0.73985,0.7396,0.73985,304900003.0
2007-08-13 18:03:00,0.7399,0.74,0.7394,0.7398,913400013.0
2007-08-13 18:04:00,0.7398,0.7399,0.7395,0.7397,1499900002.0
2007-08-13 18:05:00,0.7397,0.7398,0.73965,0.7397,297599997.0
2007-08-13 18:06:00,0.7397,0.7398,0.7396,0.7396,678199996.0
2007-08-13 18:07:00,0.7396,0.7396,0.7395,0.7395,600900002.0
2007-08-13 18:08:00,0.7395,0.7395,0.7393,0.7393,273199994.0
2007-08-13 18:09:00,0.7393,0.7393,0.7393,0.7393,4000000.0
2007-08-13 18:10:00,0.7393,0.7393,0.7393,0.7393,8200000.0
2007-08-13 18:11:00,0.7393,0.7394,0.7393,0.7394,213600004.0
2007-08-13 18:12:00,0.7393,0.7394,0.7393,0.7394,95100000.0
2007-08-13 18:13:00,0.7394,0.7394,0.7393,0.7394,192799999.0
2007-08-13 18:15:00,0.7394,0.7394,0.7391,0.7391,425900004.0
2007-08-13 18:16:00,0.7391,0.7391,0.7385,0.7386,1035100002.0
2007-08-13 18:17:00,0.7386,0.7388,0.7386,0.7388,169900002.0
2007-08-13 18:18:00,0.7388,0.7388,0.7388,0.7388,17100000.0
2007-08-13 18:19:00,0.7388,0.739,0.7388,0.7388,119100001.0
2007-08-13 18:20:00,0.7388,0.7395,0.7388,0.7395,331699998.0
2007-08-13 18:21:00,0.73935,0.7394,0.7391,0.7392,851999997.0
2007-08-13 18:22:00,0.7392,0.7393,0.7391,0.7391,887699999.0
2007-08-13 18:23:00,0.7391,0.7391,0.7387,0.73905,832899996.0
2007-08-13 18:24:00,0.7393,0.7393,0.7391,0.7391,128599999.0
2007-08-13 18:25:00,0.7388,0.7389,0.7388,0.7389,128599999.0
2007-08-13 18:26:00,0.7388,0.739,0.7387,0.7387,410299996.0
2007-08-13 18:27:00,0.7387,0.739,0.7387,0.73895,166999999.0
2007-08-13 18:28:00,0.73895,0.7392,0.7389,0.7392,630999996.0
2007-08-13 18:29:00,0.7392,0.7392,0.7391,0.7392,133799999.0
2007-08-13 18:30:00,0.7392,0.7392,0.7392,0.7392,27500000.0
2007-08-13 18:31:00,0.7391,0.7392,0.739,0.73905,521899996.0
2007-08-13 18:32:00,0.73905,0.73905,0.7387,0.7387,977900006.0
2007-08-13 18:33:00,0.73885,0.73885,0.7387,0.7387,79599996.0
2007-08-13 18:34:00,0.7389,0.7391,0.7388,0.73885,403300003.0
2007-08-13 18:35:00,0.73885,0.73885,0.7385,0.73865,530500002.0
2007-08-13 18:36:00,0.73865,0.73885,0.7385,0.7388,198199995.0
2007-08-13 18:37:00,0.73885,0.73885,0.73835,0.7385,223699998.0
2007-08-13 18:38:00,0.7385,0.73885,0.7384,0.73885,326400000.0
2007-08-13 18:39:00,0.73885,0.7392,0.7384,0.7386,369399997.0
2007-08-13 18:40:00,0.73865,0.73865,0.7385,0.7385,174900007.0
2007-08-13 18:41:00,0.7385,0.73865,0.7383,0.73835,839600004.0
2007-08-13 18:42:00,0.73855,0.73855,0.73845,0.73845,94100000.0
2007-08-13 18:43:00,0.7385,0.7385,0.7382,0.7382,215700002.0
2007-08-13 18:44:00,0.7383,0.7383,0.7375,0.7375,209400000.0
2007-08-13 18:45:00,0.7375,0.73815,0.7375,0.73815,80900000.0
2007-08-13 18:46:00,0.73815,0.73815,0.7377,0.73785,214500002.0
2007-08-13 18:47:00,0.73785,0.73785,0.73765,0.73765,368200006.0
2007-08-13 18:48:00,0.73765,0.7378,0.7372,0.7376,521200001.0
2007-08-13 18:49:00,0.73755,0.7377,0.7372,0.7375,974399999.0
2007-08-13 18:50:00,0.7375,0.7378,0.7374,0.7374,740600005.0
2007-08-13 18:51:00,0.7374,0.7378,0.7374,0.7376,177500004.0
2007-08-13 18:52:00,0.7377,0.7378,0.7375,0.7377,124000000.0
2007-08-13 18:53:00,0.73765,0.7377,0.7374,0.7375,251500002.0
2007-08-13 18:54:00,0.7375,0.7377,0.73745,0.7376,395900000.0
2007-08-13 18:55:00,0.7376,0.7376,0.7376,0.7376,133700000.0
2007-08-13 18:56:00,0.7375,0.7378,0.73745,0.73745,946199998.0
2007-08-13 18:57:00,0.7375,0.7376,0.7374,0.73755,322700007.0
2007-08-13 18:58:00,0.73755,0.7376,0.7372,0.7373,526499992.0
2007-08-13 18:59:00,0.7373,0.7375,0.7372,0.7373,400399998.0
2007-08-13 19:00:00,0.7373,0.7376,0.7373,0.7375,735299996.0
2007-08-13 19:01:00,0.7375,0.7379,0.7375,0.7377,348500000.0
2007-08-13 19:02:00,0.7377,0.7379,0.7377,0.7377,130400000.0
2007-08-13 19:03:00,0.7377,0.7378,0.7376,0.7378,547799995.0
2007-08-13 19:04:00,0.7378,0.7378,0.7372,0.7372,456800000.0
2007-08-13 19:05:00,0.7372,0.7374,0.737,0.7372,537399998.0
2007-08-13 19:06:00,0.73715,0.73735,0.737,0.73725,481099999.0
2007-08-13 19:07:00,0.7372,0.73765,0.7371,0.7373,538299999.0
2007-08-13 19:08:00,0.7373,0.7374,0.7372,0.73735,269999999.0
2007-08-13 19:09:00,0.7374,0.7374,0.7373,0.7374,119200000.0
2007-08-13 19:10:00,0.7374,0.7374,0.7373,0.7374,66500000.0
2007-08-13 19:11:00,0.7374,0.7376,0.7374,0.7376,341200002.0
2007-08-13 19:12:00,0.7375,0.7375,0.7372,0.7372,233600000.0
2007-08-13 19:13:00,0.7372,0.7373,0.7372,0.7372,369100000.0
2007-08-13 19:14:00,0.7372,0.7373,0.7372,0.7373,262999995.0
2007-08-13 19:15:00,0.7373,0.7374,0.7373,0.7374,153999997.0
2007-08-13 19:16:00,0.7374,0.7375,0.7373,0.7374,273399999.0
2007-08-13 19:17:00,0.7375,0.7377,0.73745,0.7376,318900000.0
2007-08-13 19:18:00,0.7376,0.7376,0.7376,0.7376,70000000.0
2007-08-13 19:19:00,0.7376,0.7378,0.7376,0.7376,269700000.0
2007-08-13 19:20:00,0.7376,0.7377,0.7375,0.73765,210499995.0
2007-08-13 19:21:00,0.73765,0.73775,0.7376,0.73775,117899999.0
2007-08-13 19:22:00,0.73775,0.7378,0.7376,0.7376,588099993.0
2007-08-13 19:23:00,0.7376,0.7377,0.7374,0.73755,273799999.0
2007-08-13 19:24:00,0.7375,0.73775,0.7375,0.73755,379599999.0
2007-08-13 19:25:00,0.73755,0.7376,0.7371,0.7375,858200000.0
2007-08-13 19:26:00,0.7375,0.7376,0.7372,0.7375,664799999.0
2007-08-13 19:27:00,0.7375,0.7376,0.73745,0.7375,311299999.0
2007-08-13 19:28:00,0.7375,0.7376,0.7367,0.73715,1143800000.0
2007-08-13 19:29:00,0.7373,0.7376,0.7372,0.7375,644700002.0
2007-08-13 19:30:00,0.7375,0.7376,0.7366,0.7372,347900001.0
2007-08-13 19:31:00,0.7371,0.73765,0.7367,0.7374,624400000.0
2007-08-13 19:32:00,0.7375,0.7377,0.7372,0.7377,773800005.0
2007-08-13 19:33:00,0.7377,0.7377,0.7372,0.73745,736400015.0
2007-08-13 19:34:00,0.7373,0.7375,0.7372,0.7375,702299993.0
2007-08-13 19:35:00,0.7375,0.73755,0.7375,0.73755,42099999.0
2007-08-13 19:36:00,0.73755,0.7376,0.7374,0.7375,301899997.0
2007-08-13 19:37:00,0.73755,0.7377,0.7374,0.7377,891900005.0
2007-08-13 19:38:00,0.7377,0.7378,0.7375,0.7377,306300002.0
2007-08-13 19:39:00,0.7377,0.7378,0.7377,0.73775,44300001.0
2007-08-13 19:40:00,0.73775,0.7378,0.73765,0.7377,127800006.0
2007-08-13 19:41:00,0.7377,0.73805,0.7377,0.73795,136500001.0
2007-08-13 19:42:00,0.73795,0.73795,0.7378,0.7378,337300000.0
2007-08-13 19:43:00,0.7378,0.73795,0.7378,0.7379,912999996.0
2007-08-13 19:44:00,0.7379,0.7379,0.7377,0.73785,860299996.0
2007-08-13 19:45:00,0.73785,0.73815,0.7377,0.73795,507900001.0
2007-08-13 19:46:00,0.73795,0.738,0.7377,0.73785,603100004.0
2007-08-13 19:47:00,0.7379,0.738,0.7377,0.73785,345699999.0
2007-08-13 19:48:00,0.73785,0.73785,0.7378,0.73785,12800000.0
2007-08-13 19:49:00,0.73785,0.73785,0.73785,0.73785,11200000.0
2007-08-13 19:50:00,0.73785,0.73785,0.73785,0.73785,11200000.0
2007-08-13 19:51:00,0.73785,0.73785,0.7377,0.7377,262300000.0
2007-08-13 19:52:00,0.7377,0.73785,0.7377,0.7378,251900002.0
2007-08-13 19:53:00,0.7378,0.7379,0.7378,0.73785,177600000.0
2007-08-13 19:54:00,0.7379,0.73795,0.7378,0.7378,494400009.0
2007-08-13 19:55:00,0.7378,0.7379,0.7377,0.7378,402600009.0
2007-08-13 19:56:00,0.7378,0.73795,0.7378,0.7378,75000001.0
2007-08-13 19:57:00,0.7379,0.73795,0.73785,0.73795,440900001.0
2007-08-13 19:58:00,0.738,0.73825,0.73795,0.73825,175999998.0
2007-08-13 19:59:00,0.73825,0.7387,0.7382,0.7385,701000010.0
2007-08-13 20:00:00,0.7385,0.7394,0.7384,0.7394,1614900001.0
2007-08-13 20:01:00,0.7394,0.7397,0.7385,0.73925,1406699978.0
2007-08-13 20:02:00,0.73925,0.73925,0.7389,0.73915,1089199991.0
2007-08-13 20:03:00,0.73915,0.7393,0.7389,0.7393,470400000.0
2007-08-13 20:04:00,0.7393,0.7394,0.7392,0.7392,458900005.0
2007-08-13 20:05:00,0.7392,0.7393,0.7389,0.73905,638600004.0
2007-08-13 20:06:00,0.7391,0.7391,0.739,0.7391,264499995.0
2007-08-13 20:07:00,0.7391,0.7391,0.73885,0.7389,195600000.0
2007-08-13 20:08:00,0.7389,0.739,0.7387,0.7389,458900000.0
2007-08-13 20:09:00,0.7389,0.7389,0.7389,0.7389,125000000.0
2007-08-13 20:10:00,0.7389,0.73895,0.7386,0.7386,537500004.0
2007-08-13 20:11:00,0.7386,0.73905,0.7386,0.739,238900000.0
2007-08-13 20:12:00,0.73905,0.7394,0.739,0.73935,297899999.0
2007-08-13 20:13:00,0.73935,0.73935,0.73925,0.73925,49900000.0
2007-08-13 20:14:00,0.73925,0.73945,0.739,0.7393,301700001.0
2007-08-13 20:15:00,0.7393,0.7394,0.7392,0.73935,104800004.0
2007-08-13 20:16:00,0.73935,0.7394,0.739,0.7393,337300002.0
2007-08-13 20:17:00,0.7393,0.7393,0.7391,0.7392,426700006.0
2007-08-13 20:18:00,0.7392,0.7393,0.7392,0.7393,48400000.0
2007-08-13 20:19:00,0.7393,0.7393,0.7393,0.7393,29600000.0
2007-08-13 20:20:00,0.7393,0.73945,0.7391,0.73925,62900000.0
2007-08-13 20:21:00,0.7392,0.73955,0.7388,0.73905,239200001.0
2007-08-13 20:22:00,0.73905,0.7396,0.739,0.7395,1735000009.0
2007-08-13 20:23:00,0.7395,0.7395,0.7394,0.7394,84000000.0
2007-08-13 20:24:00,0.7394,0.7394,0.7394,0.7394,60600000.0
2007-08-13 20:25:00,0.7394,0.7396,0.7393,0.7395,625200000.0
2007-08-13 20:26:00,0.7395,0.7395,0.7395,0.7395,215100004.0
2007-08-13 20:27:00,0.7395,0.7395,0.7395,0.7395,173500005.0
2007-08-13 20:28:00,0.7395,0.7395,0.7395,0.7395,226900007.0
2007-08-13 20:29:00,0.7395,0.7395,0.7395,0.7395,359400003.0
2007-08-13 20:30:00,0.7395,0.7395,0.7395,0.7395,76800000.0
2007-08-13 20:31:00,0.7395,0.7395,0.7393,0.7393,486300006.0
2007-08-13 20:32:00,0.7393,0.7394,0.7393,0.7394,67800000.0
2007-08-13 20:33:00,0.73903,0.73908,0.73885,0.73898,1331499992.0
2007-08-13 20:34:00,0.7394,0.7394,0.73895,0.73895,106400000.0
2007-08-13 20:35:00,0.73895,0.73895,0.73895,0.73895,9600000.0
2007-08-13 20:36:00,0.73895,0.73895,0.7388,0.7388,83799998.0
2007-08-13 20:37:00,0.7388,0.7388,0.7387,0.7388,112999999.0
2007-08-13 20:38:00,0.7388,0.7389,0.7388,0.7388,276600000.0
2007-08-13 20:39:00,0.7388,0.7388,0.7388,0.7388,38400000.0
2007-08-13 20:40:00,0.7388,0.7388,0.73875,0.7388,64800000.0
2007-08-13 20:41:00,0.7388,0.7388,0.7387,0.7388,249299999.0
2007-08-13 20:42:00,0.7388,0.7388,0.7388,0.7388,93499995.0
2007-08-13 20:43:00,0.7388,0.7389,0.7387,0.7387,244200003.0
2007-08-13 20:44:00,0.7388,0.7388,0.7388,0.7388,171500006.0
2007-08-13 20:45:00,0.7388,0.7388,0.7387,0.7388,274800004.0
2007-08-13 20:46:00,0.7388,0.739,0.7387,0.7389,518700005.0
2007-08-13 20:47:00,0.73895,0.73905,0.7389,0.739,96300002.0
2007-08-13 20:48:00,0.73905,0.73905,0.7387,0.7388,1588299951.0
2007-08-13 20:49:00,0.7388,0.73945,0.7388,0.7393,405199995.0
2007-08-13 20:50:00,0.7394,0.73945,0.7393,0.7393,402199990.0
2007-08-13 20:51:00,0.7394,0.7394,0.7394,0.7394,20400000.0
2007-08-13 20:52:00,0.7394,0.7394,0.7392,0.7392,287099991.0
2007-08-13 20:53:00,0.7392,0.7394,0.7392,0.7394,36799999.0
2007-08-13 20:54:00,0.7394,0.7394,0.73935,0.7394,61600000.0
2007-08-13 20:55:00,0.7394,0.7394,0.7392,0.7392,413700004.0
2007-08-13 20:56:00,0.7392,0.7394,0.7392,0.73935,578900003.0
2007-08-13 20:57:00,0.7394,0.7394,0.73925,0.73925,325999997.0
2007-08-13 20:58:00,0.73925,0.7394,0.73925,0.7394,423300003.0
2007-08-13 20:59:00,0.7393,0.7393,0.7392,0.7392,304299994.0
2007-08-13 21:00:00,0.7392,0.7392,0.7391,0.7392,187100000.0
2007-08-13 21:01:00,0.7392,0.7392,0.7392,0.7392,61400000.0
2007-08-13 21:02:00,0.7392,0.7392,0.7392,0.7392,22400000.0
2007-08-13 21:03:00,0.7392,0.7392,0.7391,0.7391,33200000.0
2007-08-13 21:04:00,0.7392,0.7394,0.7392,0.7394,39600000.0
2007-08-13 21:05:00,0.7395,0.7395,0.7394,0.7395,187600000.0
2007-08-13 21:06:00,0.7393,0.7394,0.7392,0.7394,227500000.0
2007-08-13 21:07:00,0.7394,0.7396,0.7394,0.7396,324300003.0
2007-08-13 21:08:00,0.7396,0.7396,0.7394,0.7395,168099999.0
2007-08-13 21:09:00,0.7394,0.7394,0.7392,0.7393,144500000.0
2007-08-13 21:10:00,0.7394,0.7394,0.7388,0.7389,279400000.0
2007-08-13 21:11:00,0.7389,0.7391,0.7388,0.7391,285399999.0
2007-08-13 21:12:00,0.7391,0.7392,0.739,0.7392,186000000.0
2007-08-13 21:13:00,0.7392,0.7394,0.739,0.7394,528799993.0
2007-08-13 21:14:00,0.7394,0.7395,0.7393,0.7394,273299996.0
2007-08-13 21:15:00,0.7394,0.7394,0.7392,0.7393,307399993.0
2007-08-13 21:16:00,0.7393,0.7393,0.7393,0.7393,115999995.0
2007-08-13 21:17:00,0.7393,0.7393,0.7393,0.7393,111999995.0
2007-08-13 21:18:00,0.7393,0.7393,0.7392,0.7392,273399992.0
2007-08-13 21:19:00,0.7392,0.7392,0.7392,0.7392,44800000.0
2007-08-13 21:20:00,0.7392,0.7393,0.7392,0.7393,104599999.0
2007-08-13 21:21:00,0.7393,0.7393,0.7392,0.7392,141900000.0
2007-08-13 21:22:00,0.7393,0.7393,0.7393,0.7393,127500000.0
2007-08-13 21:23:00,0.7393,0.7393,0.7393,0.7393,126100000.0
2007-08-13 21:24:00,0.7392,0.7392,0.7392,0.7392,78100002.0
2007-08-13 21:25:00,0.7392,0.7392,0.7392,0.7392,85100003.0
2007-08-13 21:26:00,0.7392,0.7392,0.7391,0.7392,74300000.0
2007-08-13 21:27:00,0.73896,0.73913,0.73892,0.73899,1069000011.0
2007-08-13 21:28:00,0.73905,0.73918,0.73891,0.7391,1039900014.0
2007-08-13 21:29:00,0.7392,0.7392,0.7391,0.7391,35800001.0
2007-08-13 21:30:00,0.73907,0.73932,0.739,0.73902,1291000002.0
2007-08-13 21:31:00,0.7392,0.7392,0.7392,0.7392,11600000.0
2007-08-13 21:32:00,0.7392,0.7393,0.7392,0.7393,133200004.0
2007-08-13 21:33:00,0.7393,0.7394,0.7393,0.7394,295800007.0
2007-08-13 21:34:00,0.7394,0.7394,0.7394,0.7394,147700000.0
2007-08-13 21:35:00,0.7393,0.7394,0.7393,0.7394,199599994.0
2007-08-13 21:36:00,0.7393,0.7394,0.7393,0.7394,256799999.0
2007-08-13 21:37:00,0.7394,0.7394,0.7394,0.7394,101500000.0
2007-08-13 21:38:00,0.7394,0.7394,0.7393,0.7394,110399999.0
2007-08-13 21:39:00,0.7394,0.7394,0.7393,0.7393,44699999.0
2007-08-13 21:40:00,0.7394,0.7394,0.7393,0.7393,107599999.0
2007-08-13 21:41:00,0.7393,0.7393,0.7393,0.7393,89299998.0
2007-08-13 21:42:00,0.73915,0.73915,0.73902,0.73911,266800002.0
2007-08-13 21:43:00,0.73909,0.73909,0.73895,0.73895,886300002.0
2007-08-13 21:44:00,0.73907,0.73928,0.73907,0.73925,615900007.0
2007-08-13 21:45:00,0.7395,0.7395,0.7395,0.7395,173600001.0
2007-08-13 21:46:00,0.7395,0.7395,0.7391,0.7391,391800003.0
2007-08-13 21:47:00,0.7391,0.7395,0.7389,0.7393,438000004.0
2007-08-13 21:48:00,0.7393,0.7393,0.7389,0.739,591699999.0
2007-08-13 21:49:00,0.7389,0.739,0.7389,0.7389,177800004.0
2007-08-13 21:50:00,0.7391,0.7391,0.7391,0.7391,22700000.0
2007-08-13 21:51:00,0.7391,0.7391,0.739,0.739,69299999.0
2007-08-13 21:52:00,0.739,0.739,0.7388,0.7388,149200000.0
2007-08-13 21:53:00,0.7389,0.7389,0.7389,0.7389,126800003.0
2007-08-13 21:54:00,0.7389,0.739,0.7389,0.7389,104700001.0
2007-08-13 21:55:00,0.739,0.739,0.7388,0.7389,330300002.0
2007-08-13 21:56:00,0.7389,0.7389,0.7382,0.7382,237800001.0
2007-08-13 21:57:00,0.7382,0.7388,0.7382,0.7388,460100005.0
2007-08-13 21:58:00,0.7388,0.7392,0.7387,0.7392,487000005.0
2007-08-13 21:59:00,0.7392,0.7393,0.7392,0.7393,256099999.0
2007-08-13 22:00:00,0.7393,0.7395,0.7391,0.7395,210599998.0
2007-08-13 22:01:00,0.7395,0.7396,0.7395,0.7396,184000002.0
2007-08-13 22:02:00,0.7396,0.7396,0.7393,0.7395,170499999.0
2007-08-13 22:03:00,0.7395,0.7397,0.7394,0.7395,162199999.0
2007-08-13 22:04:00,0.7396,0.7397,0.7396,0.7397,27700000.0
2007-08-13 22:05:00,0.7396,0.74,0.7395,0.7399,330999999.0
2007-08-13 22:06:00,0.74,0.74,0.7399,0.7399,351699996.0
2007-08-13 22:07:00,0.74,0.74,0.7397,0.7397,561999992.0
2007-08-13 22:08:00,0.7398,0.7398,0.7397,0.7397,627599989.0
2007-08-13 22:09:00,0.7396,0.7397,0.7395,0.7397,288700005.0
2007-08-13 22:10:00,0.7397,0.7397,0.7396,0.7397,266799998.0
2007-08-13 22:11:00,0.7397,0.7397,0.7392,0.7392,403899997.0
2007-08-13 22:12:00,0.7393,0.7393,0.7388,0.7391,467299997.0
2007-08-13 22:13:00,0.7392,0.7393,0.739,0.7391,133200000.0
2007-08-13 22:14:00,0.7391,0.7391,0.7389,0.7389,347400006.0
2007-08-13 22:15:00,0.7389,0.7391,0.7387,0.7391,328300001.0
2007-08-13 22:16:00,0.7393,0.7393,0.7391,0.7392,188599999.0
2007-08-13 22:17:00,0.7392,0.7393,0.7391,0.7393,192199997.0
2007-08-13 22:18:00,0.7393,0.7393,0.739,0.739,372600000.0
2007-08-13 22:19:00,0.739,0.739,0.7389,0.739,206000000.0
2007-08-13 22:20:00,0.7391,0.7396,0.7391,0.7394,342000001.0
2007-08-13 22:21:00,0.7395,0.7395,0.7395,0.7395,3700000.0
2007-08-13 22:22:00,0.7395,0.7395,0.7395,0.7395,13400000.0
2007-08-13 22:23:00,0.7395,0.7395,0.7394,0.7395,231500004.0
2007-08-13 22:24:00,0.7395,0.7395,0.7393,0.7393,352699999.0
2007-08-13 22:25:00,0.7394,0.7394,0.7393,0.7393,26700000.0
2007-08-13 22:26:00,0.73935,0.73954,0.73931,0.73932,764799987.0
2007-08-13 22:27:00,0.7395,0.7396,0.7394,0.7395,76600000.0
2007-08-13 22:28:00,0.7395,0.7395,0.7395,0.7395,5500000.0
2007-08-13 22:29:00,0.7395,0.7395,0.7394,0.7395,80500000.0
2007-08-13 22:30:00,0.7394,0.7395,0.7392,0.7392,131000002.0
2007-08-13 22:31:00,0.7392,0.7393,0.7392,0.7393,31999999.0
2007-08-13 22:32:00,0.7393,0.7393,0.7393,0.7393,7100000.0
2007-08-13 22:33:00,0.7393,0.7393,0.7392,0.7393,54100000.0
2007-08-13 22:34:00,0.73896,0.73928,0.73894,0.73917,1104999993.0
2007-08-13 22:35:00,0.7394,0.7396,0.7394,0.7396,137499999.0
2007-08-13 22:36:00,0.7396,0.7397,0.7395,0.7395,157400002.0
2007-08-13 22:37:00,0.7396,0.7397,0.7396,0.7396,57599999.0
2007-08-13 22:38:00,0.7396,0.7396,0.7395,0.7396,44800002.0
2007-08-13 22:39:00,0.7396,0.7396,0.7395,0.7395,37700000.0
2007-08-13 22:40:00,0.7396,0.7396,0.7396,0.7396,11600000.0
2007-08-13 22:41:00,0.7396,0.7396,0.7395,0.7395,77900000.0
2007-08-13 22:42:00,0.7395,0.7396,0.7394,0.7394,395700000.0
2007-08-13 22:43:00,0.7394,0.7394,0.7392,0.7394,189300000.0
2007-08-13 22:44:00,0.7394,0.7394,0.7394,0.7394,91600001.0
2007-08-13 22:45:00,0.7394,0.7394,0.7394,0.7394,49600002.0
2007-08-13 22:46:00,0.7394,0.7394,0.7394,0.7394,34999999.0
2007-08-13 22:47:00,0.7393,0.7393,0.7392,0.7392,72099999.0
2007-08-13 22:48:00,0.7393,0.7393,0.7391,0.7391,57900000.0
2007-08-13 22:49:00,0.7391,0.7393,0.7391,0.7392,386700001.0
2007-08-13 22:50:00,0.7393,0.7394,0.7392,0.7393,240399999.0
2007-08-13 22:51:00,0.7394,0.7395,0.7393,0.7394,193900000.0
2007-08-13 22:52:00,0.7394,0.7394,0.7393,0.7393,129199999.0
2007-08-13 22:53:00,0.7393,0.7393,0.7392,0.7392,226400004.0
2007-08-13 22:54:00,0.7392,0.7392,0.7391,0.7392,87600000.0
2007-08-13 22:55:00,0.7392,0.7394,0.7391,0.7392,153599999.0
2007-08-13 22:56:00,0.7393,0.7394,0.7392,0.7394,169799999.0
2007-08-13 22:57:00,0.7393,0.7393,0.7391,0.7392,262499998.0
2007-08-13 22:58:00,0.7392,0.7393,0.7392,0.7392,101599998.0
2007-08-13 22:59:00,0.7392,0.7392,0.739,0.7391,92100000.0
2007-08-13 23:00:00,0.7391,0.7391,0.739,0.7391,18500000.0
2007-08-13 23:01:00,0.7393,0.7394,0.7393,0.7393,41000000.0
2007-08-13 23:02:00,0.7392,0.7393,0.7392,0.7393,15100000.0
2007-08-13 23:03:00,0.73888,0.73902,0.73888,0.73898,271900005.0
2007-08-13 23:04:00,0.7392,0.7392,0.7391,0.7391,70500000.0
2007-08-13 23:05:00,0.7392,0.7392,0.7392,0.7392,19000000.0
2007-08-13 23:06:00,0.7392,0.7392,0.739,0.7391,61500000.0
2007-08-13 23:07:00,0.7391,0.7391,0.7391,0.7391,13200000.0
2007-08-13 23:08:00,0.7391,0.7391,0.739,0.739,24800000.0
2007-08-13 23:09:00,0.73888,0.73891,0.73886,0.73887,141500004.0
2007-08-13 23:10:00,0.73894,0.73904,0.73872,0.73882,184400001.0
2007-08-13 23:11:00,0.73892,0.73906,0.73886,0.73886,465899995.0
2007-08-13 23:12:00,0.73886,0.73901,0.73882,0.73883,430099999.0
2007-08-13 23:13:00,0.7389,0.73893,0.73875,0.73886,353299999.0
2007-08-13 23:14:00,0.7391,0.7391,0.7391,0.7391,8000000.0
2007-08-13 23:15:00,0.73886,0.73913,0.73869,0.73869,126700001.0
2007-08-13 23:16:00,0.7391,0.7391,0.7391,0.7391,15000000.0
2007-08-13 23:17:00,0.73877,0.73886,0.73863,0.73864,530000002.0
2007-08-13 23:18:00,0.7391,0.7391,0.7386,0.7386,96400000.0
2007-08-13 23:19:00,0.7385,0.7385,0.7385,0.7385,16000000.0
2007-08-13 23:20:00,0.7385,0.73855,0.7382,0.7385,91800000.0
2007-08-13 23:21:00,0.7385,0.7387,0.7383,0.7384,56599999.0
2007-08-13 23:22:00,0.7384,0.7385,0.7384,0.7384,40500000.0
2007-08-13 23:23:00,0.7385,0.739,0.7385,0.7389,130600000.0
2007-08-13 23:24:00,0.739,0.739,0.7388,0.7389,238800001.0
2007-08-13 23:25:00,0.7389,0.739,0.7389,0.7389,77500000.0
2007-08-13 23:26:00,0.73895,0.739,0.7389,0.7389,203900003.0
2007-08-13 23:27:00,0.739,0.739,0.739,0.739,178100000.0
2007-08-13 23:28:00,0.739,0.739,0.7389,0.7389,111600000.0
2007-08-13 23:29:00,0.7389,0.739,0.7389,0.739,52500000.0
2007-08-13 23:30:00,0.739,0.7391,0.7387,0.7389,141700002.0
2007-08-13 23:31:00,0.7389,0.7391,0.7389,0.739,181600001.0
2007-08-13 23:32:00,0.739,0.7391,0.7389,0.7391,698499994.0
2007-08-13 23:33:00,0.739,0.7392,0.739,0.7392,136300000.0
2007-08-13 23:34:00,0.7392,0.7392,0.7391,0.7391,55600001.0
2007-08-13 23:35:00,0.7392,0.7394,0.7391,0.73925,240200001.0
2007-08-13 23:36:00,0.73925,0.7394,0.739,0.7392,320100001.0
2007-08-13 23:37:00,0.7393,0.7393,0.7392,0.7392,351799999.0
2007-08-13 23:38:00,0.7392,0.7392,0.739,0.73905,255000000.0
2007-08-13 23:39:00,0.7391,0.7391,0.7388,0.7388,584599997.0
2007-08-13 23:40:00,0.7387,0.7388,0.7384,0.7386,1193099994.0
2007-08-13 23:41:00,0.7386,0.7387,0.7386,0.7386,528899987.0
2007-08-13 23:42:00,0.7386,0.7388,0.7385,0.7388,815300006.0
2007-08-13 23:43:00,0.7388,0.7391,0.7385,0.7385,111700001.0
2007-08-13 23:44:00,0.7387,0.7389,0.7385,0.7387,172199999.0
2007-08-13 23:45:00,0.7386,0.7387,0.7382,0.73845,560000002.0
2007-08-13 23:46:00,0.7388,0.7389,0.7384,0.7387,608299996.0
2007-08-13 23:47:00,0.7387,0.7387,0.7387,0.7387,28400000.0
2007-08-13 23:48:00,0.73858,0.73858,0.73823,0.73845,473600001.0
2007-08-13 23:49:00,0.7387,0.7387,0.7387,0.7387,24400000.0
2007-08-13 23:50:00,0.7385,0.7385,0.7385,0.7385,26799999.0
2007-08-13 23:51:00,0.7387,0.7387,0.7385,0.7385,277199997.0
2007-08-13 23:52:00,0.7385,0.7385,0.7383,0.7385,125600000.0
2007-08-13 23:53:00,0.7385,0.7385,0.7385,0.7385,36500000.0
2007-08-13 23:54:00,0.73807,0.73815,0.73804,0.73815,230800006.0
2007-08-13 23:55:00,0.7381,0.73832,0.7381,0.73832,278900008.0
2007-08-13 23:56:00,0.7385,0.7385,0.7384,0.7384,456100001.0
2007-08-13 23:57:00,0.7384,0.7387,0.7383,0.73855,441600004.0
2007-08-13 23:58:00,0.73855,0.73855,0.73835,0.73845,252200002.0
2007-08-13 23:59:00,0.7385,0.7385,0.73845,0.7385,28300000.0
2007-08-14 00:00:00,0.7385,0.7385,0.73845,0.7385,54700000.0
2007-08-14 00:01:00,0.73832,0.73853,0.73809,0.73837,163999998.0
2007-08-14 00:02:00,0.7384,0.7385,0.7384,0.7385,65799999.0
2007-08-14 00:03:00,0.7385,0.73875,0.7385,0.73875,232300006.0
2007-08-14 00:04:00,0.7387,0.73905,0.7387,0.7387,84800000.0
2007-08-14 00:05:00,0.7389,0.7389,0.7386,0.7387,97800000.0
2007-08-14 00:06:00,0.7387,0.7387,0.7387,0.7387,46400000.0
2007-08-14 00:07:00,0.7387,0.7388,0.7387,0.73875,149900002.0
2007-08-14 00:08:00,0.7387,0.73875,0.7387,0.7387,141200000.0
2007-08-14 00:09:00,0.73875,0.73875,0.73865,0.73875,163799996.0
2007-08-14 00:10:00,0.7388,0.7389,0.7387,0.73885,228000002.0
2007-08-14 00:11:00,0.7388,0.7389,0.7387,0.7389,667100000.0
2007-08-14 00:12:00,0.7389,0.7389,0.7387,0.7388,593599997.0
2007-08-14 00:13:00,0.73875,0.73895,0.7387,0.73895,731899997.0
2007-08-14 00:14:00,0.73895,0.73925,0.7389,0.73895,201099996.0
2007-08-14 00:15:00,0.73895,0.73895,0.7389,0.7389,117500003.0
2007-08-14 00:16:00,0.7389,0.73895,0.7389,0.73895,75300002.0
2007-08-14 00:17:00,0.73895,0.7391,0.7388,0.7388,147599997.0
2007-08-14 00:18:00,0.739,0.7392,0.739,0.7392,134300000.0
2007-08-14 00:19:00,0.7392,0.7392,0.7392,0.7392,22200000.0
2007-08-14 00:20:00,0.7391,0.7391,0.7388,0.73905,257200002.0
2007-08-14 00:21:00,0.7391,0.7391,0.739,0.739,451799998.0
2007-08-14 00:22:00,0.7391,0.7392,0.7391,0.7392,100400000.0
2007-08-14 00:23:00,0.7392,0.7392,0.7391,0.7391,102199997.0
2007-08-14 00:24:00,0.7392,0.7392,0.739,0.739,148000000.0
2007-08-14 00:25:00,0.7389,0.7392,0.7387,0.73915,300199997.0
2007-08-14 00:26:00,0.7392,0.7392,0.7391,0.73915,345400003.0
2007-08-14 00:27:00,0.7392,0.7392,0.739,0.7392,116199998.0
2007-08-14 00:28:00,0.7392,0.7392,0.739,0.739,88400001.0
2007-08-14 00:29:00,0.739,0.7391,0.7389,0.7389,207199998.0
2007-08-14 00:30:00,0.7389,0.7389,0.7387,0.7387,173800000.0
2007-08-14 00:31:00,0.7388,0.7388,0.7387,0.7387,144000000.0
2007-08-14 00:32:00,0.7387,0.7388,0.7387,0.73875,88299999.0
2007-08-14 00:33:00,0.7387,0.73895,0.7387,0.7387,91800000.0
2007-08-14 00:34:00,0.7387,0.73895,0.7387,0.7389,25200000.0
2007-08-14 00:35:00,0.7389,0.739,0.7385,0.7385,231500000.0
2007-08-14 00:36:00,0.7385,0.7387,0.7385,0.73865,218900000.0
2007-08-14 00:37:00,0.73865,0.739,0.73855,0.739,93200000.0
2007-08-14 00:38:00,0.739,0.739,0.7386,0.7389,262700001.0
2007-08-14 00:39:00,0.73895,0.73895,0.7385,0.7388,547800003.0
2007-08-14 00:40:00,0.7392,0.7393,0.7389,0.7393,223800001.0
2007-08-14 00:41:00,0.7393,0.7394,0.7391,0.7393,551200000.0
2007-08-14 00:42:00,0.7392,0.7395,0.7391,0.7394,782299999.0
2007-08-14 00:43:00,0.7394,0.7394,0.739,0.7394,502300003.0
2007-08-14 00:44:00,0.7394,0.7394,0.7389,0.7389,444799996.0
2007-08-14 00:45:00,0.73815,0.73815,0.7353,0.7362,881999997.0
2007-08-14 00:46:00,0.7364,0.7368,0.7361,0.7364,860400006.0
2007-08-14 00:47:00,0.7364,0.7365,0.7356,0.73585,1796000001.0
2007-08-14 00:48:00,0.7359,0.736,0.73565,0.7358,889799999.0
2007-08-14 00:49:00,0.7358,0.7364,0.73575,0.7361,622000000.0
2007-08-14 00:50:00,0.7362,0.7364,0.7361,0.7362,718900002.0
2007-08-14 00:51:00,0.7362,0.7366,0.7361,0.7361,1391599998.0
2007-08-14 00:52:00,0.7361,0.7361,0.7355,0.7356,1560600000.0
2007-08-14 00:53:00,0.7356,0.7357,0.7356,0.7356,696900001.0
2007-08-14 00:54:00,0.7355,0.7356,0.7354,0.7354,552399998.0
2007-08-14 00:55:00,0.7354,0.7354,0.7351,0.7352,1329899997.0
2007-08-14 00:56:00,0.7352,0.73555,0.7352,0.7355,500100001.0
2007-08-14 00:57:00,0.7355,0.7358,0.7355,0.7355,510899994.0
2007-08-14 00:58:00,0.7355,0.7355,0.7355,0.7355,206899999.0
2007-08-14 00:59:00,0.7355,0.7355,0.7355,0.7355,119600001.0
2007-08-14 01:00:00,0.7355,0.7362,0.7354,0.7362,1078800002.0
2007-08-14 01:01:00,0.7361,0.7364,0.7361,0.73635,703600001.0
2007-08-14 01:02:00,0.73635,0.7364,0.7358,0.736,732300000.0
2007-08-14 01:03:00,0.7361,0.7361,0.736,0.7361,464499992.0
2007-08-14 01:04:00,0.736,0.7361,0.7359,0.7359,337999993.0
2007-08-14 01:05:00,0.7359,0.7359,0.7354,0.7354,1235599989.0
2007-08-14 01:06:00,0.7354,0.7354,0.7347,0.7348,1666400002.0
2007-08-14 01:07:00,0.7347,0.7351,0.7346,0.7351,693899998.0
2007-08-14 01:08:00,0.73505,0.7354,0.735,0.7352,509199997.0
2007-08-14 01:09:00,0.7353,0.7354,0.735,0.7352,1604900011.0
2007-08-14 01:10:00,0.7352,0.7352,0.735,0.735,549000001.0
2007-08-14 01:11:00,0.735,0.7351,0.7349,0.735,1447799997.0
2007-08-14 01:12:00,0.7351,0.7351,0.735,0.735,418400005.0
2007-08-14 01:13:00,0.735,0.7351,0.735,0.735,673400000.0
2007-08-14 01:14:00,0.735,0.735,0.735,0.735,281400000.0
2007-08-14 01:15:00,0.735,0.735,0.7346,0.7349,922599995.0
2007-08-14 01:16:00,0.7349,0.7349,0.7341,0.7342,1205600002.0
2007-08-14 01:17:00,0.7343,0.7346,0.7342,0.7344,1156299994.0
2007-08-14 01:18:00,0.7344,0.7347,0.7342,0.7347,1001599990.0
2007-08-14 01:19:00,0.7347,0.73505,0.7346,0.73495,991199996.0
2007-08-14 01:20:00,0.73495,0.73495,0.7345,0.7349,989100001.0
2007-08-14 01:21:00,0.7349,0.735,0.7347,0.735,727799996.0
2007-08-14 01:22:00,0.7352,0.7352,0.7349,0.7351,958900007.0
2007-08-14 01:23:00,0.7351,0.7352,0.7351,0.7351,240300002.0
2007-08-14 01:24:00,0.7351,0.7352,0.735,0.735,576599999.0
2007-08-14 01:25:00,0.735,0.735,0.7347,0.7348,481500000.0
2007-08-14 01:26:00,0.7347,0.7348,0.7344,0.7347,615299995.0
2007-08-14 01:27:00,0.7347,0.7349,0.7347,0.7347,243200000.0
2007-08-14 01:28:00,0.7347,0.735,0.7347,0.7349,478199998.0
2007-08-14 01:29:00,0.7349,0.735,0.7349,0.735,128400000.0
2007-08-14 01:30:00,0.7349,0.7352,0.7347,0.7352,1098999988.0
2007-08-14 01:31:00,0.7351,0.7353,0.7351,0.7353,574900019.0
2007-08-14 01:32:00,0.7353,0.7354,0.7353,0.7353,189600001.0
2007-08-14 01:33:00,0.7353,0.7354,0.7353,0.7354,80000000.0
2007-08-14 01:34:00,0.7354,0.7354,0.7349,0.73505,472599997.0
2007-08-14 01:35:00,0.7351,0.7351,0.73435,0.7345,1217900002.0
2007-08-14 01:36:00,0.73445,0.7347,0.7343,0.7344,861799994.0
2007-08-14 01:37:00,0.7344,0.7345,0.73415,0.7342,780900003.0
2007-08-14 01:38:00,0.7342,0.7344,0.7341,0.7341,632999999.0
2007-08-14 01:39:00,0.7342,0.7345,0.7341,0.7344,587899997.0
2007-08-14 01:40:00,0.7345,0.7346,0.7344,0.7344,697099999.0
2007-08-14 01:41:00,0.7344,0.7344,0.7342,0.7343,893300001.0
2007-08-14 01:42:00,0.7343,0.7344,0.7342,0.7343,492200001.0
2007-08-14 01:43:00,0.7343,0.7346,0.7343,0.7346,358100000.0
2007-08-14 01:44:00,0.7346,0.7355,0.7344,0.7349,1378100001.0
2007-08-14 01:45:00,0.735,0.73565,0.7349,0.7356,1258800002.0
2007-08-14 01:46:00,0.7356,0.7356,0.735,0.7351,637800001.0
2007-08-14 01:47:00,0.7351,0.7351,0.735,0.735,131900001.0
2007-08-14 01:48:00,0.7351,0.7351,0.7345,0.7345,732899999.0
2007-08-14 01:49:00,0.73455,0.7346,0.7342,0.7345,995699992.0
2007-08-14 01:50:00,0.73445,0.73455,0.7343,0.7343,1014300004.0
2007-08-14 01:51:00,0.7343,0.7343,0.7336,0.734,1236599990.0
2007-08-14 01:52:00,0.734,0.7343,0.7327,0.733,1479500002.0
2007-08-14 01:53:00,0.7331,0.7335,0.733,0.7335,1492099999.0
2007-08-14 01:54:00,0.7335,0.7338,0.7333,0.7336,986500003.0
2007-08-14 01:55:00,0.7337,0.7338,0.7334,0.7335,859900003.0
2007-08-14 01:56:00,0.7335,0.734,0.7333,0.7339,949399996.0
2007-08-14 01:57:00,0.7339,0.7342,0.7338,0.7341,688199998.0
2007-08-14 01:58:00,0.7341,0.7343,0.73385,0.73385,729000009.0
2007-08-14 01:59:00,0.7339,0.734,0.7339,0.7339,297899999.0
2007-08-14 02:00:00,0.7339,0.7339,0.7339,0.7339,70000000.0
2007-08-14 02:01:00,0.7339,0.7339,0.7337,0.7337,469900000.0
2007-08-14 02:02:00,0.7337,0.7339,0.7336,0.7338,201600001.0
2007-08-14 02:03:00,0.7337,0.7338,0.7335,0.7337,467300000.0
2007-08-14 02:04:00,0.7337,0.7337,0.7336,0.7337,251299999.0
2007-08-14 02:05:00,0.73336,0.73369,0.73329,0.73349,882899995.0
2007-08-14 02:06:00,0.7337,0.7338,0.7336,0.7338,435699998.0
2007-08-14 02:07:00,0.7337,0.7345,0.7336,0.7343,871500004.0
2007-08-14 02:08:00,0.7343,0.7344,0.734,0.7344,978800001.0
2007-08-14 02:09:00,0.7344,0.7344,0.7342,0.73425,773500000.0
2007-08-14 02:10:00,0.7342,0.7342,0.7339,0.7341,1501800014.0
2007-08-14 02:11:00,0.73415,0.73415,0.7334,0.73365,1501800014.0
2007-08-14 02:12:00,0.73365,0.7339,0.7334,0.7336,1839199990.0
2007-08-14 02:13:00,0.7336,0.7337,0.7335,0.7336,760900003.0
2007-08-14 02:14:00,0.7336,0.7338,0.7336,0.7337,1496399989.0
2007-08-14 02:15:00,0.7338,0.734,0.7337,0.7339,873600002.0
2007-08-14 02:16:00,0.7339,0.7339,0.73365,0.73365,419299994.0
2007-08-14 02:17:00,0.73365,0.7337,0.7334,0.7337,831200001.0
2007-08-14 02:18:00,0.7337,0.7337,0.7336,0.7336,490999996.0
2007-08-14 02:19:00,0.7335,0.7335,0.7333,0.7335,655199997.0
2007-08-14 02:20:00,0.7335,0.7336,0.7334,0.7334,1155100006.0
2007-08-14 02:21:00,0.7334,0.7336,0.7334,0.7335,471100003.0
2007-08-14 02:22:00,0.7335,0.7336,0.73345,0.7336,460700001.0
2007-08-14 02:23:00,0.7336,0.7336,0.7334,0.7334,408900000.0
2007-08-14 02:24:00,0.7334,0.7335,0.7332,0.73325,709400004.0
2007-08-14 02:25:00,0.7333,0.7334,0.7331,0.7331,956500005.0
2007-08-14 02:26:00,0.7331,0.7332,0.7329,0.733,1628000001.0
2007-08-14 02:27:00,0.733,0.7332,0.7329,0.7329,866499995.0
2007-08-14 02:28:00,0.73285,0.733,0.7328,0.7329,1750500010.0
2007-08-14 02:29:00,0.7329,0.7329,0.7327,0.7329,1665299991.0
2007-08-14 02:30:00,0.7329,0.7331,0.73285,0.7329,635200003.0
2007-08-14 02:31:00,0.7329,0.7332,0.7329,0.733,941999999.0
2007-08-14 02:32:00,0.7331,0.7332,0.733,0.7331,1117200006.0
2007-08-14 02:33:00,0.7331,0.7333,0.7331,0.7332,967199998.0
2007-08-14 02:34:00,0.7332,0.7333,0.7331,0.7333,607199998.0
2007-08-14 02:35:00,0.7333,0.7334,0.7332,0.7333,555299995.0
2007-08-14 02:36:00,0.7334,0.7334,0.7332,0.7333,563099999.0
2007-08-14 02:37:00,0.7333,0.7334,0.7332,0.7334,338599994.0
2007-08-14 02:38:00,0.7333,0.7333,0.7331,0.7331,571599995.0
2007-08-14 02:39:00,0.7331,0.7332,0.733,0.7332,1006099997.0
2007-08-14 02:40:00,0.7332,0.7334,0.7332,0.73335,929299995.0
2007-08-14 02:41:00,0.7334,0.7334,0.7334,0.7334,90800004.0
2007-08-14 02:42:00,0.73335,0.7335,0.7333,0.7335,724300005.0
2007-08-14 02:43:00,0.7334,0.7336,0.7334,0.7336,777000006.0
2007-08-14 02:44:00,0.7336,0.7336,0.7336,0.7336,320700006.0
2007-08-14 02:45:00,0.7336,0.7336,0.7332,0.7334,1720500005.0
2007-08-14 02:46:00,0.7334,0.7335,0.7333,0.7335,389799992.0
2007-08-14 02:47:00,0.7335,0.7335,0.7334,0.7335,641299997.0
2007-08-14 02:48:00,0.7335,0.7335,0.7334,0.7334,1460799997.0
2007-08-14 02:49:00,0.7334,0.7334,0.7333,0.7334,700899989.0
2007-08-14 02:50:00,0.7333,0.7334,0.7331,0.7334,616499998.0
2007-08-14 02:51:00,0.7334,0.7334,0.7333,0.7334,258099994.0
2007-08-14 02:52:00,0.7334,0.7339,0.7334,0.7339,496499995.0
2007-08-14 02:53:00,0.7339,0.734,0.7336,0.73385,1706600010.0
2007-08-14 02:54:00,0.73395,0.73395,0.7336,0.7336,747600000.0
2007-08-14 02:55:00,0.7335,0.73395,0.7335,0.73395,1211899999.0
2007-08-14 02:56:00,0.7339,0.73395,0.7339,0.7339,324699999.0
2007-08-14 02:57:00,0.7339,0.734,0.7337,0.734,585500000.0
2007-08-14 02:58:00,0.734,0.734,0.734,0.734,79500000.0
2007-08-14 02:59:00,0.734,0.734,0.73395,0.734,70499998.0
2007-08-14 03:00:00,0.734,0.734,0.7338,0.7339,322500000.0
2007-08-14 03:01:00,0.7339,0.7339,0.7332,0.7332,1788300004.0
2007-08-14 03:02:00,0.7332,0.7334,0.7331,0.7332,1698400005.0
2007-08-14 03:03:00,0.7332,0.7335,0.7328,0.7329,1796299994.0
2007-08-14 03:04:00,0.733,0.7331,0.7327,0.73285,1641500013.0
2007-08-14 03:05:00,0.7329,0.7329,0.73255,0.7329,1794100000.0
2007-08-14 03:06:00,0.7329,0.7329,0.7327,0.7327,357599999.0
2007-08-14 03:07:00,0.7327,0.7328,0.7327,0.7328,242599996.0
2007-08-14 03:08:00,0.7328,0.73295,0.7326,0.7329,969999990.0
2007-08-14 03:09:00,0.7328,0.7329,0.7327,0.73275,1124799995.0
2007-08-14 03:10:00,0.7326,0.7329,0.73255,0.7326,1620899993.0
2007-08-14 03:11:00,0.7326,0.7329,0.7326,0.7327,696699998.0
2007-08-14 03:12:00,0.7328,0.733,0.7328,0.7329,425300009.0
2007-08-14 03:13:00,0.7329,0.733,0.7329,0.7329,294799997.0
2007-08-14 03:14:00,0.733,0.7332,0.733,0.7331,843099991.0
2007-08-14 03:15:00,0.7331,0.7331,0.7329,0.733,593299995.0
2007-08-14 03:16:00,0.733,0.733,0.7325,0.7325,1364700000.0
2007-08-14 03:17:00,0.7325,0.7328,0.7325,0.7326,891000002.0
2007-08-14 03:18:00,0.7326,0.7328,0.7326,0.7328,1142199991.0
2007-08-14 03:19:00,0.7327,0.7328,0.7326,0.73275,581700002.0
2007-08-14 03:20:00,0.7328,0.7328,0.7324,0.7324,1056000005.0
2007-08-14 03:21:00,0.7324,0.7324,0.73205,0.73205,1128699986.0
2007-08-14 03:22:00,0.7321,0.7323,0.732,0.7321,942399997.0
2007-08-14 03:23:00,0.73225,0.7325,0.73225,0.7323,936999996.0
2007-08-14 03:24:00,0.7324,0.7325,0.7323,0.7325,709100003.0
2007-08-14 03:25:00,0.7325,0.7327,0.7323,0.7327,805599999.0
2007-08-14 03:26:00,0.7327,0.733,0.7327,0.73295,616600001.0
2007-08-14 03:27:00,0.733,0.733,0.7328,0.733,298799995.0
2007-08-14 03:28:00,0.733,0.7331,0.733,0.7331,599499994.0
2007-08-14 03:29:00,0.7331,0.7333,0.733,0.7332,374099996.0
2007-08-14 03:30:00,0.7333,0.73395,0.7333,0.7339,870399995.0
2007-08-14 03:31:00,0.7339,0.7339,0.7336,0.7338,763700000.0
2007-08-14 03:32:00,0.7339,0.734,0.7338,0.734,1102200002.0
2007-08-14 03:33:00,0.734,0.7341,0.73375,0.73375,703499996.0
2007-08-14 03:34:00,0.7338,0.7338,0.7332,0.7332,371899998.0
2007-08-14 03:35:00,0.7334,0.7334,0.73325,0.7333,433399999.0
2007-08-14 03:36:00,0.7333,0.7334,0.7331,0.7332,1527900006.0
2007-08-14 03:37:00,0.7332,0.7332,0.7329,0.7332,1005900001.0
2007-08-14 03:38:00,0.7332,0.7333,0.7331,0.7331,785700004.0
2007-08-14 03:39:00,0.7331,0.7335,0.7331,0.7335,1040899999.0
2007-08-14 03:40:00,0.7335,0.7337,0.7333,0.7336,573399993.0
2007-08-14 03:41:00,0.7336,0.7337,0.7335,0.7335,1195399993.0
2007-08-14 03:42:00,0.7335,0.7335,0.73305,0.73325,1142899992.0
2007-08-14 03:43:00,0.73325,0.7335,0.73315,0.7332,1457500000.0
2007-08-14 03:44:00,0.7332,0.7336,0.7329,0.733,1438300001.0
2007-08-14 03:45:00,0.7333,0.7334,0.7331,0.7333,428600002.0
2007-08-14 03:46:00,0.7332,0.7334,0.73295,0.7331,1029100000.0
2007-08-14 03:47:00,0.7332,0.7333,0.7332,0.7333,205900002.0
2007-08-14 03:48:00,0.7333,0.7334,0.7331,0.7333,344800002.0
2007-08-14 03:49:00,0.7334,0.7334,0.7334,0.7334,93500000.0
2007-08-14 03:50:00,0.7334,0.7334,0.7333,0.7334,270800002.0
2007-08-14 03:51:00,0.7334,0.7335,0.7334,0.7335,140799997.0
2007-08-14 03:52:00,0.7334,0.7337,0.7333,0.7336,694299996.0
2007-08-14 03:53:00,0.7336,0.7336,0.7332,0.7335,569299995.0
2007-08-14 03:54:00,0.7336,0.7337,0.73335,0.73335,496200002.0
2007-08-14 03:55:00,0.7334,0.7337,0.7333,0.7336,821999992.0
2007-08-14 03:56:00,0.73355,0.7337,0.7335,0.7336,597000003.0
2007-08-14 03:57:00,0.7336,0.7336,0.7333,0.7333,1027700001.0
2007-08-14 03:58:00,0.7333,0.7333,0.7333,0.7333,79500000.0
2007-08-14 03:59:00,0.7333,0.7333,0.7332,0.7333,148400002.0
2007-08-14 04:00:00,0.7333,0.7333,0.7332,0.7333,166800000.0
2007-08-14 04:01:00,0.7332,0.7334,0.7332,0.7333,560800000.0
2007-08-14 04:02:00,0.7334,0.7335,0.7333,0.7333,455499995.0
2007-08-14 04:03:00,0.7334,0.7335,0.7333,0.7333,545700002.0
2007-08-14 04:04:00,0.7334,0.7335,0.7334,0.7335,242000007.0
2007-08-14 04:05:00,0.7335,0.7335,0.7333,0.7334,134300000.0
2007-08-14 04:06:00,0.7334,0.7336,0.7334,0.7336,409800004.0
2007-08-14 04:07:00,0.7336,0.7338,0.7332,0.7332,845699998.0
2007-08-14 04:08:00,0.7332,0.7334,0.733,0.7333,1453699994.0
2007-08-14 04:09:00,0.7332,0.7334,0.7332,0.7334,348599997.0
2007-08-14 04:10:00,0.7334,0.7335,0.7334,0.7335,104800000.0
2007-08-14 04:11:00,0.7336,0.7336,0.7336,0.7336,395300001.0
2007-08-14 04:12:00,0.7336,0.7336,0.7336,0.7336,425400002.0
2007-08-14 04:13:00,0.7336,0.7336,0.7335,0.7335,305499999.0
2007-08-14 04:14:00,0.73342,0.73349,0.73318,0.73331,339399996.0
2007-08-14 04:15:00,0.7336,0.7336,0.7335,0.7336,220599999.0
2007-08-14 04:16:00,0.7336,0.7336,0.7334,0.7335,38000000.0
2007-08-14 04:17:00,0.7336,0.7336,0.7335,0.7335,40000000.0
2007-08-14 04:18:00,0.7336,0.7336,0.7336,0.7336,114300000.0
2007-08-14 04:19:00,0.7336,0.7336,0.73355,0.7336,76200000.0
2007-08-14 04:20:00,0.7336,0.7336,0.7334,0.7335,251200000.0
2007-08-14 04:21:00,0.7335,0.7336,0.7334,0.7336,259399997.0
2007-08-14 04:22:00,0.7335,0.7336,0.7333,0.7333,184999999.0
2007-08-14 04:23:00,0.7334,0.7334,0.7333,0.7334,349300001.0
2007-08-14 04:24:00,0.7333,0.7334,0.7333,0.7333,159700003.0
2007-08-14 04:25:00,0.7334,0.7334,0.7334,0.7334,238000006.0
2007-08-14 04:26:00,0.7334,0.7334,0.7334,0.7334,61600003.0
2007-08-14 04:27:00,0.7334,0.7334,0.7332,0.7333,522700014.0
2007-08-14 04:28:00,0.7333,0.7334,0.7333,0.7334,171000005.0
2007-08-14 04:29:00,0.73304,0.73324,0.73304,0.73318,116500000.0
2007-08-14 04:30:00,0.73313,0.73335,0.73301,0.73302,221799998.0
2007-08-14 04:31:00,0.73301,0.73323,0.73301,0.7331,213999999.0
2007-08-14 04:32:00,0.733,0.7331,0.73296,0.73304,174100000.0
2007-08-14 04:33:00,0.7334,0.7335,0.7333,0.73345,422900000.0
2007-08-14 04:34:00,0.73345,0.7335,0.7334,0.7334,370899997.0
2007-08-14 04:35:00,0.73298,0.73318,0.73279,0.73307,289400003.0
2007-08-14 04:36:00,0.7334,0.7334,0.7333,0.7334,260100000.0
2007-08-14 04:37:00,0.7334,0.7335,0.7334,0.7335,1050900004.0
2007-08-14 04:38:00,0.7335,0.7335,0.7334,0.7334,747300000.0
2007-08-14 04:39:00,0.7335,0.7335,0.73345,0.73345,213499999.0
2007-08-14 04:40:00,0.73345,0.7335,0.7334,0.7334,220800002.0
2007-08-14 04:41:00,0.7334,0.7334,0.7333,0.7333,98000000.0
2007-08-14 04:42:00,0.73317,0.73337,0.73309,0.73323,231999999.0
2007-08-14 04:43:00,0.7334,0.7334,0.7334,0.7334,68000000.0
2007-08-14 04:44:00,0.7334,0.7335,0.7333,0.7333,138700001.0
2007-08-14 04:45:00,0.7334,0.7334,0.7333,0.7334,602799998.0
2007-08-14 04:46:00,0.7334,0.7335,0.7333,0.7334,588499999.0
2007-08-14 04:47:00,0.7334,0.7335,0.7334,0.7334,518399996.0
2007-08-14 04:48:00,0.7335,0.7335,0.7332,0.7335,498600002.0
2007-08-14 04:49:00,0.7335,0.7335,0.7334,0.7334,83800001.0
2007-08-14 04:50:00,0.7334,0.7334,0.73335,0.73335,17900000.0
2007-08-14 04:51:00,0.7332,0.7334,0.7331,0.7332,402299995.0
2007-08-14 04:52:00,0.7333,0.7334,0.7332,0.7333,588200000.0
2007-08-14 04:53:00,0.7333,0.7333,0.733,0.7333,252299995.0
2007-08-14 04:54:00,0.7333,0.7333,0.733,0.733,133800001.0
2007-08-14 04:55:00,0.733,0.7332,0.733,0.733,1028399997.0
2007-08-14 04:56:00,0.733,0.7331,0.733,0.7331,314800006.0
2007-08-14 04:57:00,0.7329,0.73315,0.7329,0.7331,552399992.0
2007-08-14 04:58:00,0.7331,0.7332,0.7328,0.7329,1000099998.0
2007-08-14 04:59:00,0.7329,0.733,0.7328,0.733,534199996.0
2007-08-14 05:00:00,0.7328,0.7331,0.7328,0.733,621100008.0
2007-08-14 05:01:00,0.7331,0.7332,0.7329,0.7331,778199991.0
2007-08-14 05:02:00,0.7331,0.7331,0.7327,0.7328,728500003.0
2007-08-14 05:03:00,0.7327,0.7329,0.7324,0.7325,916599998.0
2007-08-14 05:04:00,0.73265,0.7327,0.73255,0.73255,536799999.0
2007-08-14 05:05:00,0.7326,0.7326,0.7324,0.73245,657699992.0
2007-08-14 05:06:00,0.7324,0.7326,0.7324,0.7325,644299995.0
2007-08-14 05:07:00,0.7325,0.7326,0.7324,0.7326,768099993.0
2007-08-14 05:08:00,0.7325,0.7327,0.7325,0.7327,403299997.0
2007-08-14 05:09:00,0.7327,0.7328,0.7326,0.73275,497699997.0
2007-08-14 05:10:00,0.7328,0.7329,0.7328,0.73285,348200005.0
2007-08-14 05:11:00,0.73285,0.7329,0.73285,0.73285,478199998.0
2007-08-14 05:12:00,0.7329,0.7329,0.7328,0.7328,116699998.0
2007-08-14 05:13:00,0.7328,0.7328,0.73275,0.7328,34800000.0
2007-08-14 05:14:00,0.7328,0.7328,0.73275,0.7328,50000000.0
2007-08-14 05:15:00,0.73275,0.7329,0.7326,0.7328,869700004.0
2007-08-14 05:16:00,0.7328,0.7328,0.7327,0.73275,639600000.0
2007-08-14 05:17:00,0.73275,0.7328,0.7327,0.7328,225300003.0
2007-08-14 05:18:00,0.7328,0.7329,0.7327,0.7329,579600010.0
2007-08-14 05:19:00,0.7329,0.7331,0.7328,0.733,1172600004.0
2007-08-14 05:20:00,0.733,0.7333,0.733,0.7332,1152400005.0
2007-08-14 05:21:00,0.7332,0.7334,0.7332,0.7334,481800004.0
2007-08-14 05:22:00,0.7334,0.7334,0.7333,0.7333,398200004.0
2007-08-14 05:23:00,0.7333,0.7333,0.7331,0.7333,334099998.0
2007-08-14 05:24:00,0.7333,0.7334,0.7332,0.7334,513999994.0
2007-08-14 05:25:00,0.7334,0.7336,0.73325,0.7333,1099599992.0
2007-08-14 05:26:00,0.7333,0.7335,0.7331,0.7335,311599994.0
2007-08-14 05:27:00,0.7335,0.7335,0.7331,0.7335,267900002.0
2007-08-14 05:28:00,0.7335,0.7335,0.7335,0.7335,138099997.0
2007-08-14 05:29:00,0.7335,0.7335,0.7334,0.7335,356400002.0
2007-08-14 05:30:00,0.7335,0.7335,0.7334,0.73345,767599993.0
2007-08-14 05:31:00,0.7335,0.7335,0.7335,0.7335,42000000.0
2007-08-14 05:32:00,0.7335,0.7336,0.7335,0.7336,450000002.0
2007-08-14 05:33:00,0.7336,0.7337,0.7334,0.7334,885799989.0
2007-08-14 05:34:00,0.7335,0.7336,0.7335,0.7336,142200001.0
2007-08-14 05:35:00,0.7336,0.7336,0.7334,0.7335,879400006.0
2007-08-14 05:36:00,0.7335,0.7336,0.7335,0.7336,23800000.0
2007-08-14 05:37:00,0.7335,0.7336,0.73325,0.73325,444199999.0
2007-08-14 05:38:00,0.7334,0.7334,0.73335,0.73335,235900000.0
2007-08-14 05:39:00,0.7334,0.7334,0.7332,0.7333,785900011.0
2007-08-14 05:40:00,0.7333,0.7334,0.7333,0.7333,414700002.0
2007-08-14 05:41:00,0.7333,0.7335,0.7333,0.7334,510499995.0
2007-08-14 05:42:00,0.7334,0.73365,0.7334,0.73355,411400005.0
2007-08-14 05:43:00,0.7335,0.73365,0.7334,0.7334,284899998.0
2007-08-14 05:44:00,0.7334,0.7334,0.7332,0.7333,811900014.0
2007-08-14 05:45:00,0.7333,0.7333,0.7332,0.7332,199400003.0
2007-08-14 05:46:00,0.7332,0.7332,0.7329,0.7331,491200005.0
2007-08-14 05:47:00,0.7331,0.7331,0.7331,0.7331,265299997.0
2007-08-14 05:48:00,0.7331,0.7333,0.73305,0.7331,951900001.0
2007-08-14 05:49:00,0.7332,0.7333,0.733,0.733,709800002.0
2007-08-14 05:50:00,0.733,0.733,0.7329,0.733,761500005.0
2007-08-14 05:51:00,0.733,0.733,0.733,0.733,440100006.0
2007-08-14 05:52:00,0.733,0.7331,0.7329,0.7331,293000001.0
2007-08-14 05:53:00,0.7331,0.7332,0.733,0.733,514300001.0
2007-08-14 05:54:00,0.733,0.7332,0.7329,0.7329,1151099994.0
2007-08-14 05:55:00,0.7329,0.733,0.7329,0.7329,669699995.0
2007-08-14 05:56:00,0.7329,0.7329,0.7327,0.7328,304700004.0
2007-08-14 05:57:00,0.7329,0.7329,0.7328,0.7329,268500000.0
2007-08-14 05:58:00,0.7329,0.7329,0.7329,0.7329,106500000.0
2007-08-14 05:59:00,0.7329,0.7329,0.7328,0.7328,293200000.0
2007-08-14 06:00:00,0.7328,0.7328,0.7328,0.7328,477100005.0
2007-08-14 06:01:00,0.7327,0.7329,0.7327,0.7329,145100000.0
2007-08-14 06:02:00,0.7329,0.7329,0.7327,0.7327,438099998.0
2007-08-14 06:03:00,0.73241,0.73262,0.73241,0.73249,271199997.0
2007-08-14 06:04:00,0.7327,0.7327,0.7327,0.7327,17000000.0
2007-08-14 06:05:00,0.7327,0.7327,0.7327,0.7327,230400001.0
2007-08-14 06:06:00,0.7327,0.7327,0.7325,0.7327,800000003.0
2007-08-14 06:07:00,0.73239,0.73242,0.7323,0.73233,134400000.0
2007-08-14 06:08:00,0.7327,0.7327,0.7322,0.7324,1619699993.0
2007-08-14 06:09:00,0.7324,0.7324,0.7323,0.7324,617500002.0
2007-08-14 06:10:00,0.7324,0.7324,0.73235,0.7324,235900000.0
2007-08-14 06:11:00,0.7324,0.7324,0.7322,0.7322,307600001.0
2007-08-14 06:12:00,0.7322,0.7322,0.732,0.7321,1020400011.0
2007-08-14 06:13:00,0.7321,0.7322,0.7321,0.7322,1470500012.0
2007-08-14 06:14:00,0.7322,0.7322,0.732,0.7322,699199998.0
2007-08-14 06:15:00,0.73215,0.7322,0.732,0.7321,605200007.0
2007-08-14 06:16:00,0.732,0.7322,0.732,0.7321,936099998.0
2007-08-14 06:17:00,0.7321,0.7321,0.7321,0.7321,380600005.0
2007-08-14 06:18:00,0.7321,0.7321,0.7321,0.7321,729800007.0
2007-08-14 06:19:00,0.7321,0.7321,0.732,0.732,264899996.0
2007-08-14 06:20:00,0.7321,0.7322,0.732,0.73215,391499997.0
2007-08-14 06:21:00,0.7322,0.7322,0.732,0.7321,958599993.0
2007-08-14 06:22:00,0.7321,0.7322,0.7321,0.7322,460599999.0
2007-08-14 06:23:00,0.7322,0.7322,0.7321,0.7322,1247599996.0
2007-08-14 06:24:00,0.7322,0.7323,0.7321,0.7322,755199986.0
2007-08-14 06:25:00,0.7322,0.7324,0.7322,0.7323,727600011.0
2007-08-14 06:26:00,0.7322,0.7325,0.7322,0.7324,692500004.0
2007-08-14 06:27:00,0.7324,0.7324,0.7322,0.7323,597899998.0
2007-08-14 06:28:00,0.7323,0.7324,0.7323,0.7324,521600014.0
2007-08-14 06:29:00,0.7324,0.7324,0.7322,0.7323,1210899998.0
2007-08-14 06:30:00,0.7323,0.7323,0.7317,0.7317,1119899994.0
2007-08-14 06:31:00,0.7318,0.73215,0.7316,0.73215,1058000014.0
2007-08-14 06:32:00,0.7321,0.73215,0.7318,0.7318,961700001.0
2007-08-14 06:33:00,0.7318,0.7319,0.7317,0.7319,751899998.0
2007-08-14 06:34:00,0.7319,0.7319,0.7317,0.7318,387100004.0
2007-08-14 06:35:00,0.7318,0.7318,0.7316,0.7318,360900004.0
2007-08-14 06:36:00,0.73175,0.732,0.73175,0.732,1511300001.0
2007-08-14 06:37:00,0.732,0.73225,0.732,0.73225,769699994.0
2007-08-14 06:38:00,0.73225,0.73225,0.732,0.732,529800002.0
2007-08-14 06:39:00,0.73205,0.73225,0.73205,0.7321,244100000.0
2007-08-14 06:40:00,0.7322,0.7322,0.7319,0.73215,721799999.0
2007-08-14 06:41:00,0.7321,0.7321,0.7319,0.732,1180400001.0
2007-08-14 06:42:00,0.732,0.7324,0.732,0.7324,1600200015.0
2007-08-14 06:43:00,0.7324,0.7324,0.7323,0.7324,200099999.0
2007-08-14 06:44:00,0.7324,0.7324,0.7322,0.7323,600299996.0
2007-08-14 06:45:00,0.7323,0.7323,0.7319,0.7321,862199992.0
2007-08-14 06:46:00,0.7321,0.7321,0.73195,0.73195,287800001.0
2007-08-14 06:47:00,0.732,0.732,0.732,0.732,181399999.0
2007-08-14 06:48:00,0.732,0.732,0.7319,0.73195,426399996.0
2007-08-14 06:49:00,0.732,0.732,0.7319,0.732,594600000.0
2007-08-14 06:50:00,0.732,0.732,0.7319,0.732,190999999.0
2007-08-14 06:51:00,0.732,0.732,0.7319,0.732,457399997.0
2007-08-14 06:52:00,0.732,0.732,0.732,0.732,83799998.0
2007-08-14 06:53:00,0.732,0.732,0.732,0.732,92800004.0
2007-08-14 06:54:00,0.7317,0.73179,0.7315,0.73179,302599999.0
2007-08-14 06:55:00,0.732,0.732,0.732,0.732,139600001.0
2007-08-14 06:56:00,0.7319,0.7319,0.7316,0.7318,1280400006.0
2007-08-14 06:57:00,0.7318,0.7318,0.7318,0.7318,624200008.0
2007-08-14 06:58:00,0.7319,0.7319,0.7317,0.7318,716400004.0
2007-08-14 06:59:00,0.7318,0.7318,0.7317,0.7318,331100006.0
2007-08-14 07:00:00,0.7318,0.7318,0.7317,0.7317,395899998.0
2007-08-14 07:01:00,0.7318,0.7318,0.7318,0.7318,62600000.0
2007-08-14 07:02:00,0.7318,0.7319,0.7316,0.7317,905300008.0
2007-08-14 07:03:00,0.7317,0.7317,0.7317,0.7317,70800000.0
2007-08-14 07:04:00,0.7317,0.7317,0.7317,0.7317,78800000.0
2007-08-14 07:05:00,0.7317,0.7317,0.7316,0.7316,520699990.0
2007-08-14 07:06:00,0.7315,0.7317,0.7315,0.7316,387499997.0
2007-08-14 07:07:00,0.7316,0.7317,0.7316,0.73165,229900001.0
2007-08-14 07:08:00,0.7317,0.7319,0.73165,0.7318,267000001.0
2007-08-14 07:09:00,0.7319,0.7319,0.7318,0.7319,357000000.0
2007-08-14 07:10:00,0.7319,0.732,0.7318,0.732,279499998.0
2007-08-14 07:11:00,0.7319,0.7319,0.7315,0.7317,1110099997.0
2007-08-14 07:12:00,0.7317,0.7317,0.7316,0.7317,454299999.0
2007-08-14 07:13:00,0.7317,0.7317,0.7314,0.7314,736599996.0
2007-08-14 07:14:00,0.7314,0.7315,0.731,0.7312,824599997.0
2007-08-14 07:15:00,0.73115,0.7312,0.731,0.7312,774100011.0
2007-08-14 07:16:00,0.7311,0.7312,0.7309,0.731,1914900003.0
2007-08-14 07:17:00,0.731,0.731,0.7305,0.7307,1890099984.0
2007-08-14 07:18:00,0.7307,0.7309,0.7306,0.7308,2031499986.0
2007-08-14 07:19:00,0.7308,0.731,0.7307,0.7309,1331599999.0
2007-08-14 07:20:00,0.7309,0.731,0.7308,0.7309,1489199996.0
2007-08-14 07:21:00,0.7309,0.731,0.7308,0.7308,1895300009.0
2007-08-14 07:22:00,0.73075,0.7308,0.7306,0.73075,1024899999.0
2007-08-14 07:23:00,0.73065,0.7309,0.73065,0.73075,1121200007.0
2007-08-14 07:24:00,0.73075,0.7308,0.7307,0.7307,1136800001.0
2007-08-14 07:25:00,0.7307,0.7308,0.7307,0.7307,705000001.0
2007-08-14 07:26:00,0.7307,0.7307,0.7306,0.7306,1378399995.0
2007-08-14 07:27:00,0.7307,0.7308,0.7306,0.7308,621999997.0
2007-08-14 07:28:00,0.7308,0.7308,0.7306,0.7307,358099999.0
2007-08-14 07:29:00,0.7307,0.7311,0.7307,0.73105,915099996.0
2007-08-14 07:30:00,0.73105,0.7312,0.7308,0.7309,1099299998.0
2007-08-14 07:31:00,0.7309,0.731,0.7308,0.73095,776700006.0
2007-08-14 07:32:00,0.731,0.7313,0.7309,0.7312,930600008.0
2007-08-14 07:33:00,0.7311,0.7312,0.73105,0.7311,530200002.0
2007-08-14 07:34:00,0.731,0.7314,0.731,0.7312,793300002.0
2007-08-14 07:35:00,0.7313,0.7314,0.7311,0.7312,580299998.0
2007-08-14 07:36:00,0.7312,0.7313,0.731,0.731,1226999992.0
2007-08-14 07:37:00,0.731,0.731,0.731,0.731,321600000.0
2007-08-14 07:38:00,0.73095,0.7311,0.7308,0.7308,970299999.0
2007-08-14 07:39:00,0.73075,0.73105,0.73075,0.7308,1674499991.0
2007-08-14 07:40:00,0.7308,0.7309,0.7307,0.7308,1259300002.0
2007-08-14 07:41:00,0.7309,0.731,0.7306,0.7307,1092999995.0
2007-08-14 07:42:00,0.7306,0.7312,0.7306,0.7312,1478999992.0
2007-08-14 07:43:00,0.7312,0.7314,0.7312,0.7313,816899998.0
2007-08-14 07:44:00,0.7313,0.7313,0.731,0.7312,611800003.0
2007-08-14 07:45:00,0.7312,0.7313,0.7311,0.7313,621399991.0
2007-08-14 07:46:00,0.7314,0.7316,0.7312,0.7314,1586399996.0
2007-08-14 07:47:00,0.7314,0.7315,0.7312,0.7313,1586399996.0
2007-08-14 07:48:00,0.7314,0.7314,0.7312,0.7312,999200014.0
2007-08-14 07:49:00,0.7312,0.7312,0.7309,0.7309,1837600003.0
2007-08-14 07:50:00,0.73095,0.7312,0.7308,0.7311,696599994.0
2007-08-14 07:51:00,0.7312,0.7312,0.731,0.731,385099999.0
2007-08-14 07:52:00,0.731,0.731,0.731,0.731,707999995.0
2007-08-14 07:53:00,0.731,0.731,0.7309,0.731,582300001.0
2007-08-14 07:54:00,0.731,0.731,0.731,0.731,169000000.0
2007-08-14 07:55:00,0.731,0.7311,0.7309,0.73105,447699999.0
2007-08-14 07:56:00,0.73105,0.73105,0.7309,0.731,1014300001.0
2007-08-14 07:57:00,0.731,0.731,0.7306,0.7309,1088599994.0
2007-08-14 07:58:00,0.7309,0.7309,0.7307,0.7309,865599998.0
2007-08-14 07:59:00,0.7309,0.731,0.7306,0.7309,627400002.0
2007-08-14 08:00:00,0.7309,0.7312,0.7308,0.7309,1177100005.0
2007-08-14 08:01:00,0.7309,0.731,0.7308,0.7309,947199996.0
2007-08-14 08:02:00,0.7309,0.731,0.7308,0.7309,765900006.0
2007-08-14 08:03:00,0.7309,0.731,0.7308,0.7308,1176000010.0
2007-08-14 08:04:00,0.7308,0.7311,0.7308,0.731,494100004.0
2007-08-14 08:05:00,0.731,0.7311,0.7308,0.7308,979700004.0
2007-08-14 08:06:00,0.7307,0.7308,0.7307,0.7308,252599995.0
2007-08-14 08:07:00,0.7308,0.7308,0.73075,0.7308,96800001.0
2007-08-14 08:08:00,0.7308,0.7308,0.7305,0.7306,1330400001.0
2007-08-14 08:09:00,0.7306,0.7308,0.7305,0.7308,470299997.0
2007-08-14 08:10:00,0.7308,0.7308,0.7307,0.7307,458000002.0
2007-08-14 08:11:00,0.7307,0.7309,0.7307,0.7308,325300004.0
2007-08-14 08:12:00,0.7307,0.7308,0.7307,0.7308,786400009.0
2007-08-14 08:13:00,0.7308,0.7311,0.7308,0.731,1179800000.0
2007-08-14 08:14:00,0.731,0.7314,0.731,0.7312,706100003.0
2007-08-14 08:15:00,0.7314,0.7316,0.7313,0.7316,1081399990.0
2007-08-14 08:16:00,0.7316,0.7317,0.7314,0.73165,770499997.0
2007-08-14 08:17:00,0.73165,0.7319,0.73165,0.73175,403899998.0
2007-08-14 08:18:00,0.7317,0.7322,0.7316,0.7322,1047999995.0
2007-08-14 08:19:00,0.7322,0.7322,0.7321,0.7321,751500002.0
2007-08-14 08:20:00,0.7322,0.7323,0.732,0.7322,1075599995.0
2007-08-14 08:21:00,0.7322,0.73245,0.7321,0.7324,1160699997.0
2007-08-14 08:22:00,0.73245,0.7325,0.7321,0.73235,2059899997.0
2007-08-14 08:23:00,0.73235,0.7325,0.7322,0.7323,1101199989.0
2007-08-14 08:24:00,0.7323,0.7323,0.7319,0.7319,1390199992.0
2007-08-14 08:25:00,0.7318,0.73195,0.7316,0.73165,1390199992.0
2007-08-14 08:26:00,0.73165,0.7318,0.73165,0.7317,243200001.0
2007-08-14 08:27:00,0.7317,0.7317,0.7314,0.7314,822600008.0
2007-08-14 08:28:00,0.7316,0.7318,0.7314,0.73175,941700004.0
2007-08-14 08:29:00,0.7318,0.7318,0.73175,0.73175,67400000.0
2007-08-14 08:30:00,0.7318,0.7318,0.7316,0.7318,294300001.0
2007-08-14 08:31:00,0.7318,0.7322,0.7317,0.7322,1024699996.0
2007-08-14 08:32:00,0.7322,0.73265,0.7322,0.73265,693199998.0
2007-08-14 08:33:00,0.73265,0.7327,0.73245,0.7327,395099999.0
2007-08-14 08:34:00,0.7327,0.7329,0.7327,0.7328,1684899997.0
2007-08-14 08:35:00,0.7328,0.7329,0.7324,0.7324,952099998.0
2007-08-14 08:36:00,0.7323,0.7324,0.7321,0.7323,1085799987.0
2007-08-14 08:37:00,0.7323,0.73255,0.7323,0.7324,1021799993.0
2007-08-14 08:38:00,0.7324,0.7325,0.7321,0.73225,1540400011.0
2007-08-14 08:39:00,0.73225,0.7323,0.7319,0.7322,436199995.0
2007-08-14 08:40:00,0.732,0.7321,0.7316,0.7316,1586199990.0
2007-08-14 08:41:00,0.7314,0.7316,0.7311,0.7312,1678699996.0
2007-08-14 08:42:00,0.7313,0.7315,0.7312,0.7314,1678699996.0
2007-08-14 08:43:00,0.7314,0.7315,0.73115,0.73115,438700004.0
2007-08-14 08:44:00,0.7311,0.7312,0.731,0.7312,579100003.0
2007-08-14 08:45:00,0.7312,0.73125,0.7308,0.7309,1582099984.0
2007-08-14 08:46:00,0.7309,0.73115,0.7308,0.7309,1498499996.0
2007-08-14 08:47:00,0.7308,0.7312,0.7308,0.7312,974899993.0
2007-08-14 08:48:00,0.7312,0.7312,0.73095,0.731,575200007.0
2007-08-14 08:49:00,0.73095,0.7312,0.73095,0.7311,685200010.0
2007-08-14 08:50:00,0.7312,0.7312,0.7309,0.731,426300010.0
2007-08-14 08:51:00,0.7311,0.7312,0.731,0.7312,467299993.0
2007-08-14 08:52:00,0.7313,0.7313,0.7308,0.731,1367599991.0
2007-08-14 08:53:00,0.731,0.7312,0.7309,0.7309,554799999.0
2007-08-14 08:54:00,0.731,0.7311,0.7307,0.7308,1368700001.0
2007-08-14 08:55:00,0.7308,0.7309,0.7306,0.7309,1473299979.0
2007-08-14 08:56:00,0.7309,0.7309,0.7305,0.7306,1575899993.0
2007-08-14 08:57:00,0.7306,0.7306,0.7301,0.73025,1900399994.0
2007-08-14 08:58:00,0.7303,0.7303,0.73,0.7302,1198299988.0
2007-08-14 08:59:00,0.7305,0.7305,0.7305,0.7305,1820099991.0
2007-08-14 09:00:00,0.7306,0.7308,0.7304,0.7305,1820099991.0
2007-08-14 09:01:00,0.7303,0.7305,0.7303,0.7305,199300000.0
2007-08-14 09:02:00,0.7307,0.7307,0.7303,0.7305,199300000.0
2007-08-14 09:03:00,0.7304,0.7305,0.7304,0.73045,199300000.0
2007-08-14 09:04:00,0.7305,0.7305,0.7303,0.7305,539300000.0
2007-08-14 09:05:00,0.7305,0.7306,0.7305,0.7306,543100001.0
2007-08-14 09:06:00,0.7306,0.7306,0.7304,0.7306,639500015.0
2007-08-14 09:07:00,0.7305,0.7307,0.7304,0.7305,464799995.0
2007-08-14 09:08:00,0.7305,0.7307,0.7305,0.7306,289399998.0
2007-08-14 09:09:00,0.7306,0.7307,0.73045,0.7306,1262000002.0
2007-08-14 09:10:00,0.7308,0.7309,0.7307,0.7308,274300001.0
2007-08-14 09:11:00,0.7308,0.7308,0.7304,0.7305,1843100002.0
2007-08-14 09:12:00,0.7305,0.7307,0.7305,0.7306,1016199996.0
2007-08-14 09:13:00,0.7306,0.7312,0.7306,0.7311,1889099992.0
2007-08-14 09:14:00,0.731,0.7312,0.731,0.7312,818400002.0
2007-08-14 09:15:00,0.7311,0.7312,0.731,0.73105,818400002.0
2007-08-14 09:16:00,0.7311,0.7312,0.731,0.7311,1123600011.0
2007-08-14 09:17:00,0.7312,0.7312,0.7312,0.7312,1123600011.0
2007-08-14 09:18:00,0.731,0.7312,0.731,0.7312,1123600011.0
2007-08-14 09:19:00,0.731,0.7314,0.731,0.7312,2110699999.0
2007-08-14 09:20:00,0.7312,0.7315,0.7311,0.7313,1445899991.0
2007-08-14 09:21:00,0.7314,0.7316,0.7314,0.7315,865299994.0
2007-08-14 09:22:00,0.7317,0.7318,0.7315,0.7316,1030199996.0
2007-08-14 09:23:00,0.7315,0.7317,0.7315,0.7317,661000009.0
2007-08-14 09:24:00,0.7317,0.7317,0.7311,0.7311,707800004.0
2007-08-14 09:25:00,0.7311,0.7314,0.7311,0.7313,1053999997.0
2007-08-14 09:26:00,0.7313,0.7315,0.7313,0.73135,994699983.0
2007-08-14 09:27:00,0.7314,0.7314,0.7313,0.7313,363799996.0
2007-08-14 09:28:00,0.7313,0.7316,0.7313,0.7316,1120100013.0
2007-08-14 09:29:00,0.7316,0.7316,0.7314,0.7315,1504600014.0
2007-08-14 09:30:00,0.7315,0.73165,0.7314,0.73155,1447699992.0
2007-08-14 09:31:00,0.7316,0.7316,0.7314,0.7315,627499995.0
2007-08-14 09:32:00,0.73145,0.73205,0.7314,0.732,1386900013.0
2007-08-14 09:33:00,0.73205,0.7323,0.732,0.732,1574999989.0
2007-08-14 09:34:00,0.732,0.73225,0.7319,0.73225,643600001.0
2007-08-14 09:35:00,0.7321,0.7323,0.7319,0.7319,1565699992.0
2007-08-14 09:36:00,0.7318,0.7318,0.7314,0.7317,1565699992.0
2007-08-14 09:37:00,0.7317,0.7319,0.7316,0.7318,373199997.0
2007-08-14 09:38:00,0.7319,0.7321,0.7318,0.73205,971600001.0
2007-08-14 09:39:00,0.7321,0.7321,0.7319,0.7319,67100000.0
2007-08-14 09:40:00,0.73205,0.7321,0.7314,0.7314,1216299996.0
2007-08-14 09:41:00,0.7315,0.7316,0.7313,0.73155,504099996.0
2007-08-14 09:42:00,0.73155,0.73155,0.7314,0.7315,739899999.0
2007-08-14 09:43:00,0.7315,0.7316,0.7314,0.7314,969199985.0
2007-08-14 09:44:00,0.7314,0.7318,0.7314,0.73175,967399997.0
2007-08-14 09:45:00,0.7316,0.7318,0.7314,0.7316,682299996.0
2007-08-14 09:46:00,0.7314,0.7315,0.7313,0.7314,682299996.0
2007-08-14 09:47:00,0.7314,0.7315,0.7314,0.7315,1138800012.0
2007-08-14 09:48:00,0.7315,0.7315,0.731,0.7311,1288500009.0
2007-08-14 09:49:00,0.7311,0.7312,0.7307,0.731,1142599991.0
2007-08-14 09:50:00,0.73085,0.73095,0.7306,0.73065,1142599991.0
2007-08-14 09:51:00,0.7307,0.7307,0.7303,0.7306,857899985.0
2007-08-14 09:52:00,0.7306,0.7307,0.7303,0.7305,842000009.0
2007-08-14 09:53:00,0.7304,0.7308,0.7304,0.7308,655500005.0
2007-08-14 09:54:00,0.73075,0.73075,0.7306,0.73065,87400001.0
2007-08-14 09:55:00,0.73065,0.73065,0.7296,0.73,1941499993.0
2007-08-14 09:56:00,0.73,0.7301,0.7292,0.7294,1676400003.0
2007-08-14 09:57:00,0.7293,0.7294,0.7291,0.7293,1405699998.0
2007-08-14 09:58:00,0.7292,0.7293,0.7291,0.7293,1001600002.0
2007-08-14 09:59:00,0.7293,0.7295,0.7292,0.7293,1712800018.0
2007-08-14 10:00:00,0.7293,0.7293,0.7287,0.7288,1821299999.0
2007-08-14 10:01:00,0.7288,0.7289,0.7286,0.7287,897400011.0
2007-08-14 10:02:00,0.7287,0.7288,0.7284,0.7285,1026399999.0
2007-08-14 10:03:00,0.7284,0.7287,0.7284,0.7286,915900010.0
2007-08-14 10:04:00,0.7286,0.7288,0.7283,0.72855,2099300019.0
2007-08-14 10:05:00,0.7284,0.729,0.7284,0.729,1890099990.0
2007-08-14 10:06:00,0.729,0.7294,0.7289,0.7294,1752000004.0
2007-08-14 10:07:00,0.7296,0.7296,0.7294,0.7296,1099199991.0
2007-08-14 10:08:00,0.7293,0.72935,0.729,0.72925,1099199991.0
2007-08-14 10:09:00,0.72925,0.72925,0.7289,0.72895,1122299996.0
2007-08-14 10:10:00,0.72895,0.72915,0.72895,0.72905,251199998.0
2007-08-14 10:11:00,0.7291,0.7291,0.7287,0.7287,314699994.0
2007-08-14 10:12:00,0.7287,0.72905,0.7287,0.729,412300002.0
2007-08-14 10:13:00,0.729,0.72905,0.7289,0.7289,409599998.0
2007-08-14 10:14:00,0.7289,0.72915,0.7289,0.729,439800001.0
2007-08-14 10:15:00,0.729,0.7291,0.7289,0.729,693399997.0
2007-08-14 10:16:00,0.72895,0.72895,0.7289,0.7289,59700000.0
2007-08-14 10:17:00,0.7289,0.7291,0.72885,0.72885,868400005.0
2007-08-14 10:18:00,0.72885,0.729,0.72885,0.7289,740699995.0
2007-08-14 10:19:00,0.729,0.7291,0.7289,0.7289,240799998.0
2007-08-14 10:20:00,0.7289,0.7292,0.7289,0.72905,641799999.0
2007-08-14 10:21:00,0.729,0.7292,0.729,0.7292,158300001.0
2007-08-14 10:22:00,0.7292,0.7293,0.7291,0.7293,203500002.0
2007-08-14 10:23:00,0.7293,0.7294,0.7293,0.7294,249600004.0
2007-08-14 10:24:00,0.7294,0.7295,0.7293,0.7293,333100000.0
2007-08-14 10:25:00,0.7293,0.72965,0.7291,0.7293,865599997.0
2007-08-14 10:26:00,0.7293,0.72965,0.7293,0.7296,563400000.0
2007-08-14 10:27:00,0.72955,0.7296,0.72945,0.7295,402300006.0
2007-08-14 10:28:00,0.7295,0.7299,0.7295,0.7296,518900004.0
2007-08-14 10:29:00,0.7296,0.7298,0.7295,0.7297,381499997.0
2007-08-14 10:30:00,0.7295,0.7296,0.729,0.7292,525900000.0
2007-08-14 10:31:00,0.72915,0.7292,0.7289,0.72895,437500002.0
2007-08-14 10:32:00,0.72895,0.729,0.72885,0.729,481299999.0
2007-08-14 10:33:00,0.7291,0.7291,0.7288,0.7289,1067399996.0
2007-08-14 10:34:00,0.729,0.7291,0.729,0.7291,89799999.0
2007-08-14 10:35:00,0.7291,0.7293,0.729,0.7291,1033800005.0
2007-08-14 10:36:00,0.7291,0.7291,0.72885,0.72885,414399999.0
2007-08-14 10:37:00,0.7289,0.729,0.7289,0.729,298599995.0
2007-08-14 10:38:00,0.729,0.729,0.7287,0.7289,1414500003.0
2007-08-14 10:39:00,0.7289,0.7289,0.7288,0.7288,545599997.0
2007-08-14 10:40:00,0.7288,0.7291,0.7288,0.72905,572400005.0
2007-08-14 10:41:00,0.72905,0.72925,0.7289,0.7289,1013199989.0
2007-08-14 10:42:00,0.7289,0.729,0.7288,0.72895,138699999.0
2007-08-14 10:43:00,0.729,0.729,0.7289,0.7289,222700001.0
2007-08-14 10:44:00,0.7289,0.7293,0.7289,0.7293,639799999.0
2007-08-14 10:45:00,0.7293,0.7293,0.7292,0.7293,453899998.0
2007-08-14 10:46:00,0.7293,0.7296,0.72915,0.7294,1440799999.0
2007-08-14 10:47:00,0.7294,0.7298,0.7294,0.7297,373799999.0
2007-08-14 10:48:00,0.7297,0.7298,0.72935,0.7294,1080099992.0
2007-08-14 10:49:00,0.7294,0.7298,0.7294,0.7298,704299999.0
2007-08-14 10:50:00,0.7298,0.7298,0.72955,0.7296,231800002.0
2007-08-14 10:51:00,0.7296,0.7296,0.72945,0.72955,359600000.0
2007-08-14 10:52:00,0.72955,0.72965,0.7295,0.72955,190399999.0
2007-08-14 10:53:00,0.7296,0.73005,0.7295,0.72985,661800002.0
2007-08-14 10:54:00,0.7299,0.73025,0.72975,0.7302,736099999.0
2007-08-14 10:55:00,0.7302,0.73045,0.7298,0.73035,1414300001.0
2007-08-14 10:56:00,0.7304,0.7307,0.7303,0.7307,920799999.0
2007-08-14 10:57:00,0.7307,0.7313,0.7307,0.7311,1862399994.0
2007-08-14 10:58:00,0.7311,0.7313,0.731,0.7311,1393800013.0
2007-08-14 10:59:00,0.7314,0.7316,0.7312,0.7312,782299998.0
2007-08-14 11:00:00,0.7314,0.7314,0.731,0.7311,782299998.0
2007-08-14 11:01:00,0.7311,0.7316,0.7308,0.7313,1744200003.0
2007-08-14 11:02:00,0.7313,0.7316,0.7312,0.7314,746100002.0
2007-08-14 11:03:00,0.73135,0.7314,0.731,0.731,821500000.0
2007-08-14 11:04:00,0.7312,0.7313,0.731,0.73125,453700001.0
2007-08-14 11:05:00,0.7313,0.7313,0.7311,0.7311,229799998.0
2007-08-14 11:06:00,0.7311,0.7311,0.7311,0.7311,340599999.0
2007-08-14 11:07:00,0.7311,0.7311,0.731,0.731,531799995.0
2007-08-14 11:08:00,0.73105,0.7311,0.7306,0.7307,1504799997.0
2007-08-14 11:09:00,0.7307,0.7307,0.7306,0.7307,143400000.0
2007-08-14 11:10:00,0.7308,0.7308,0.7306,0.7307,519800001.0
2007-08-14 11:11:00,0.7307,0.7307,0.7302,0.7306,832100000.0
2007-08-14 11:12:00,0.7306,0.7306,0.7305,0.7306,67200000.0
2007-08-14 11:13:00,0.7306,0.7306,0.7304,0.7305,417399999.0
2007-08-14 11:14:00,0.7305,0.7305,0.7298,0.73,652300004.0
2007-08-14 11:15:00,0.7301,0.7303,0.7299,0.7299,1446799988.0
2007-08-14 11:16:00,0.7299,0.73,0.7296,0.7297,1117199994.0
2007-08-14 11:17:00,0.7297,0.7298,0.7295,0.7297,678799996.0
2007-08-14 11:18:00,0.72965,0.7298,0.7296,0.7298,387700011.0
2007-08-14 11:19:00,0.7297,0.7299,0.7296,0.7297,663200001.0
2007-08-14 11:20:00,0.7297,0.7297,0.7296,0.7297,119699999.0
2007-08-14 11:21:00,0.7297,0.7298,0.7294,0.7295,514600001.0
2007-08-14 11:22:00,0.7295,0.7297,0.7294,0.72955,430599997.0
2007-08-14 11:23:00,0.72955,0.7299,0.72955,0.7297,441899999.0
2007-08-14 11:24:00,0.7297,0.7298,0.7297,0.72975,142500000.0
2007-08-14 11:25:00,0.7298,0.7298,0.7297,0.72975,61000000.0
2007-08-14 11:26:00,0.7298,0.7298,0.7297,0.7297,215900000.0
2007-08-14 11:27:00,0.7298,0.7298,0.7297,0.7298,129899999.0
2007-08-14 11:28:00,0.7298,0.7302,0.7297,0.7302,383699996.0
2007-08-14 11:29:00,0.7302,0.7304,0.73,0.7304,616100001.0
2007-08-14 11:30:00,0.7304,0.7308,0.7301,0.7302,955500002.0
2007-08-14 11:31:00,0.7302,0.7302,0.7297,0.72975,1360499986.0
2007-08-14 11:32:00,0.7298,0.7298,0.72975,0.72975,101799998.0
2007-08-14 11:33:00,0.72975,0.7299,0.7296,0.7296,1075799992.0
2007-08-14 11:34:00,0.7297,0.7297,0.7295,0.7296,503800004.0
2007-08-14 11:35:00,0.7296,0.7297,0.7296,0.7297,259399999.0
2007-08-14 11:36:00,0.7297,0.7297,0.7295,0.7295,569400002.0
2007-08-14 11:37:00,0.7295,0.7295,0.7292,0.7292,419299997.0
2007-08-14 11:38:00,0.7292,0.7292,0.7288,0.729,1623000004.0
2007-08-14 11:39:00,0.729,0.7291,0.7288,0.7291,1169499997.0
2007-08-14 11:40:00,0.7291,0.7293,0.7291,0.7292,595300003.0
2007-08-14 11:41:00,0.7292,0.7292,0.7289,0.7289,722099995.0
2007-08-14 11:42:00,0.729,0.7291,0.72885,0.7291,358500002.0
2007-08-14 11:43:00,0.7291,0.7291,0.7287,0.7288,1278600005.0
2007-08-14 11:44:00,0.7289,0.7291,0.7289,0.7291,1172499996.0
2007-08-14 11:45:00,0.72905,0.7291,0.7288,0.7289,419200004.0
2007-08-14 11:46:00,0.7289,0.729,0.7288,0.72885,337899999.0
2007-08-14 11:47:00,0.7289,0.7292,0.7289,0.729,1368599983.0
2007-08-14 11:48:00,0.7292,0.7292,0.729,0.7291,434999998.0
2007-08-14 11:49:00,0.7292,0.7292,0.7291,0.7292,170800000.0
2007-08-14 11:50:00,0.7292,0.72995,0.7291,0.7295,768500004.0
2007-08-14 11:51:00,0.7295,0.7297,0.7295,0.7297,96800000.0
2007-08-14 11:52:00,0.7298,0.7302,0.7298,0.7302,313900001.0
2007-08-14 11:53:00,0.7302,0.7307,0.7299,0.7305,364100000.0
2007-08-14 11:54:00,0.7304,0.7304,0.7298,0.7302,332800004.0
2007-08-14 11:55:00,0.7302,0.7305,0.7302,0.7305,504699993.0
2007-08-14 11:56:00,0.7305,0.7307,0.7302,0.7305,1182800008.0
2007-08-14 11:57:00,0.7305,0.7307,0.7303,0.7305,1180800000.0
2007-08-14 11:58:00,0.7305,0.7309,0.7304,0.7304,1422099994.0
2007-08-14 11:59:00,0.7304,0.731,0.7304,0.7309,819199994.0
2007-08-14 12:00:00,0.7311,0.7311,0.7307,0.7307,1446199998.0
2007-08-14 12:01:00,0.7308,0.73105,0.7306,0.731,1446199998.0
2007-08-14 12:02:00,0.7311,0.7313,0.7309,0.7311,1920900004.0
2007-08-14 12:03:00,0.73105,0.7311,0.7308,0.7311,150100001.0
2007-08-14 12:04:00,0.7311,0.7312,0.731,0.7312,270700001.0
2007-08-14 12:05:00,0.7312,0.7312,0.7307,0.7311,646799992.0
2007-08-14 12:06:00,0.73105,0.7312,0.7308,0.7308,598899995.0
2007-08-14 12:07:00,0.7308,0.73105,0.7304,0.73085,1010600003.0
2007-08-14 12:08:00,0.73085,0.73085,0.7305,0.7305,521300001.0
2007-08-14 12:09:00,0.7306,0.7307,0.7304,0.7304,533199996.0
2007-08-14 12:10:00,0.7305,0.7307,0.7303,0.7303,1010699998.0
2007-08-14 12:11:00,0.7304,0.7305,0.7303,0.7305,358600003.0
2007-08-14 12:12:00,0.7305,0.7305,0.7304,0.7304,255300007.0
2007-08-14 12:13:00,0.7305,0.7305,0.7303,0.7303,286000000.0
2007-08-14 12:14:00,0.7303,0.7303,0.7297,0.73005,405399999.0
2007-08-14 12:15:00,0.73005,0.73025,0.73,0.73025,291500003.0
2007-08-14 12:16:00,0.73025,0.73025,0.73,0.7302,520999992.0
2007-08-14 12:17:00,0.7301,0.7301,0.73,0.7301,176600003.0
2007-08-14 12:18:00,0.7301,0.7301,0.7301,0.7301,4000000.0
2007-08-14 12:19:00,0.7301,0.7301,0.7298,0.7299,574800001.0
2007-08-14 12:20:00,0.7299,0.73015,0.7299,0.7301,291200004.0
2007-08-14 12:21:00,0.7301,0.7304,0.73,0.7302,912699999.0
2007-08-14 12:22:00,0.7302,0.7302,0.7302,0.7302,77200000.0
2007-08-14 12:23:00,0.7302,0.73025,0.7301,0.73015,590899993.0
2007-08-14 12:24:00,0.73015,0.7302,0.73015,0.7302,33500000.0
2007-08-14 12:25:00,0.7302,0.7302,0.7301,0.7302,128499996.0
2007-08-14 12:26:00,0.7302,0.7303,0.7301,0.7303,194800001.0
2007-08-14 12:27:00,0.7302,0.7303,0.7302,0.73025,127099999.0
2007-08-14 12:28:00,0.7303,0.7303,0.7303,0.7303,27200000.0
2007-08-14 12:29:00,0.7303,0.7303,0.7302,0.7302,161800000.0
2007-08-14 12:30:00,0.7302,0.7303,0.7302,0.73025,254900001.0
2007-08-14 12:31:00,0.7303,0.7303,0.73025,0.7303,210900001.0
2007-08-14 12:32:00,0.7303,0.7303,0.7302,0.7303,264500000.0
2007-08-14 12:33:00,0.7303,0.7306,0.7303,0.7305,711599991.0
2007-08-14 12:34:00,0.7305,0.7306,0.7304,0.73045,196700000.0
2007-08-14 12:35:00,0.7303,0.73055,0.73025,0.73025,285799999.0
2007-08-14 12:36:00,0.73025,0.73055,0.73025,0.73025,839700006.0
2007-08-14 12:37:00,0.73025,0.7305,0.7302,0.7304,604499996.0
2007-08-14 12:38:00,0.7304,0.7304,0.7304,0.7304,75399998.0
2007-08-14 12:39:00,0.7304,0.7304,0.73025,0.7304,135299998.0
2007-08-14 12:40:00,0.7304,0.7306,0.7303,0.7305,548399999.0
2007-08-14 12:41:00,0.7306,0.7306,0.7305,0.7305,595900002.0
2007-08-14 12:42:00,0.7305,0.7306,0.7304,0.7304,287699999.0
2007-08-14 12:43:00,0.7304,0.7304,0.73025,0.73025,172500002.0
2007-08-14 12:44:00,0.73025,0.7304,0.73025,0.73025,170799997.0
2007-08-14 12:45:00,0.73025,0.7303,0.73025,0.7303,101700000.0
2007-08-14 12:46:00,0.7303,0.7304,0.73025,0.7304,601000006.0
2007-08-14 12:47:00,0.7304,0.7307,0.7304,0.73065,764500005.0
2007-08-14 12:48:00,0.7307,0.7307,0.73065,0.73065,52400000.0
2007-08-14 12:49:00,0.7307,0.7307,0.7306,0.7307,562300000.0
2007-08-14 12:50:00,0.7307,0.7308,0.7306,0.73075,362700005.0
2007-08-14 12:51:00,0.7308,0.7308,0.73065,0.73065,273499996.0
2007-08-14 12:52:00,0.7307,0.7307,0.7306,0.7306,220699996.0
2007-08-14 12:53:00,0.7306,0.7307,0.7306,0.7307,129900002.0
2007-08-14 12:54:00,0.7307,0.7307,0.7305,0.7305,272699999.0
2007-08-14 12:55:00,0.7305,0.7305,0.7304,0.7305,476500007.0
2007-08-14 12:56:00,0.7305,0.7305,0.7305,0.7305,176099993.0
2007-08-14 12:57:00,0.7305,0.7305,0.7305,0.7305,188899994.0
2007-08-14 12:58:00,0.7304,0.7308,0.7304,0.7307,935200005.0
2007-08-14 12:59:00,0.7307,0.7308,0.7305,0.7305,1451199998.0
2007-08-14 13:00:00,0.73065,0.7307,0.7303,0.7306,312800001.0
2007-08-14 13:01:00,0.7306,0.7306,0.73025,0.73025,169100004.0
2007-08-14 13:02:00,0.7303,0.7305,0.7303,0.7304,428200000.0
2007-08-14 13:03:00,0.7304,0.7306,0.7304,0.7306,201699999.0
2007-08-14 13:04:00,0.7306,0.7306,0.73025,0.7304,799699995.0
2007-08-14 13:05:00,0.7305,0.7305,0.7304,0.7305,404900004.0
2007-08-14 13:06:00,0.7305,0.7305,0.73025,0.73035,722200003.0
2007-08-14 13:07:00,0.7304,0.7304,0.7303,0.7303,195000000.0
2007-08-14 13:08:00,0.7303,0.7303,0.7303,0.7303,73600000.0
2007-08-14 13:09:00,0.7303,0.7304,0.7303,0.7304,813299994.0
2007-08-14 13:10:00,0.7304,0.7305,0.73025,0.7304,769500003.0
2007-08-14 13:11:00,0.7304,0.7305,0.7304,0.7305,98100000.0
2007-08-14 13:12:00,0.7305,0.7305,0.7304,0.73045,244599999.0
2007-08-14 13:13:00,0.7305,0.7305,0.73045,0.73045,107800000.0
2007-08-14 13:14:00,0.73045,0.7305,0.7304,0.7305,200999997.0
2007-08-14 13:15:00,0.7305,0.7306,0.7305,0.7306,161000000.0
2007-08-14 13:16:00,0.7306,0.731,0.7306,0.73095,346100001.0
2007-08-14 13:17:00,0.731,0.731,0.7309,0.731,470799996.0
2007-08-14 13:18:00,0.731,0.7311,0.731,0.7311,772399996.0
2007-08-14 13:19:00,0.7311,0.7313,0.731,0.7312,1052600005.0
2007-08-14 13:20:00,0.7312,0.7315,0.7309,0.7313,858200002.0
2007-08-14 13:21:00,0.7313,0.7316,0.731,0.7315,1320300006.0
2007-08-14 13:22:00,0.7315,0.7315,0.731,0.7315,664300006.0
2007-08-14 13:23:00,0.7315,0.7322,0.7313,0.7322,1783300004.0
2007-08-14 13:24:00,0.7322,0.7322,0.7317,0.732,614999999.0
2007-08-14 13:25:00,0.732,0.732,0.7313,0.73185,1524299989.0
2007-08-14 13:26:00,0.7318,0.7318,0.7313,0.7313,762299999.0
2007-08-14 13:27:00,0.7314,0.7314,0.7312,0.7314,876599996.0
2007-08-14 13:28:00,0.7314,0.7318,0.7312,0.7318,1114000000.0
2007-08-14 13:29:00,0.7318,0.7318,0.7313,0.7313,372800002.0
2007-08-14 13:30:00,0.7314,0.7318,0.7314,0.7316,337999998.0
2007-08-14 13:31:00,0.7315,0.7315,0.7312,0.7313,549200007.0
2007-08-14 13:32:00,0.7313,0.7315,0.7313,0.7315,376699998.0
2007-08-14 13:33:00,0.7315,0.7315,0.7313,0.7313,310600000.0
2007-08-14 13:34:00,0.7314,0.7314,0.7313,0.7314,422799992.0
2007-08-14 13:35:00,0.7314,0.7314,0.7313,0.7314,525299990.0
2007-08-14 13:36:00,0.7314,0.7315,0.7313,0.7314,868999991.0
2007-08-14 13:37:00,0.7314,0.7314,0.7313,0.7314,249499999.0
2007-08-14 13:38:00,0.7314,0.7316,0.7313,0.7316,530500000.0
2007-08-14 13:39:00,0.73155,0.7316,0.73155,0.7316,32100000.0
2007-08-14 13:40:00,0.7316,0.7317,0.7316,0.7317,161600004.0
2007-08-14 13:41:00,0.7317,0.7317,0.7317,0.7317,76799999.0
2007-08-14 13:42:00,0.7317,0.7317,0.7317,0.7317,187400002.0
2007-08-14 13:43:00,0.7317,0.7318,0.7317,0.7318,210500002.0
2007-08-14 13:44:00,0.7317,0.7319,0.7317,0.7319,278699999.0
2007-08-14 13:45:00,0.7319,0.7319,0.7318,0.7318,410099993.0
2007-08-14 13:46:00,0.7317,0.7318,0.7317,0.7317,424599998.0
2007-08-14 13:47:00,0.7317,0.7317,0.7315,0.7315,432300001.0
2007-08-14 13:48:00,0.7316,0.7316,0.7314,0.7315,521199997.0
2007-08-14 13:49:00,0.7315,0.7315,0.7312,0.7314,271900001.0
2007-08-14 13:50:00,0.7314,0.7315,0.7313,0.7315,465699993.0
2007-08-14 13:51:00,0.7315,0.7315,0.7313,0.7313,154800000.0
2007-08-14 13:52:00,0.7313,0.7315,0.7313,0.7313,178600002.0
2007-08-14 13:53:00,0.7313,0.7313,0.7313,0.7313,93500005.0
2007-08-14 13:54:00,0.7313,0.7313,0.7313,0.7313,182800001.0
2007-08-14 13:55:00,0.7313,0.7314,0.7313,0.7314,204099997.0
2007-08-14 13:56:00,0.7314,0.7316,0.7313,0.7316,377400000.0
2007-08-14 13:57:00,0.7316,0.7316,0.7316,0.7316,38900000.0
2007-08-14 13:58:00,0.7316,0.7317,0.7315,0.7317,270999997.0
2007-08-14 13:59:00,0.7317,0.7322,0.7316,0.7319,127300000.0
2007-08-14 14:00:00,0.7319,0.732,0.7317,0.73195,264300000.0
2007-08-14 14:01:00,0.732,0.7326,0.7319,0.7325,1599299999.0
2007-08-14 14:02:00,0.7325,0.7325,0.7323,0.7325,1006100012.0
2007-08-14 14:03:00,0.7325,0.7325,0.7318,0.732,1101099997.0
2007-08-14 14:04:00,0.7319,0.7323,0.7319,0.7321,289800000.0
2007-08-14 14:05:00,0.7321,0.7322,0.7321,0.7322,60000000.0
2007-08-14 14:06:00,0.7322,0.7322,0.7315,0.732,1041799993.0
2007-08-14 14:07:00,0.7319,0.7321,0.7317,0.7321,626999995.0
2007-08-14 14:08:00,0.7321,0.7321,0.7319,0.73195,364600000.0
2007-08-14 14:09:00,0.732,0.732,0.7316,0.7317,257599995.0
2007-08-14 14:10:00,0.7317,0.7319,0.73145,0.7316,648899999.0
2007-08-14 14:11:00,0.7316,0.7317,0.7315,0.7317,605000004.0
2007-08-14 14:12:00,0.7317,0.7317,0.7316,0.7316,189899996.0
2007-08-14 14:13:00,0.7316,0.7319,0.7315,0.7316,958700002.0
2007-08-14 14:14:00,0.7317,0.7317,0.7315,0.7316,1169699993.0
2007-08-14 14:15:00,0.7316,0.7316,0.7315,0.7315,399499999.0
2007-08-14 14:16:00,0.7314,0.7315,0.7313,0.7314,825699994.0
2007-08-14 14:17:00,0.7314,0.7315,0.7313,0.7314,978500005.0
2007-08-14 14:18:00,0.7314,0.7314,0.7311,0.7311,393200001.0
2007-08-14 14:19:00,0.7311,0.7312,0.7309,0.731,1157799996.0
2007-08-14 14:20:00,0.731,0.7313,0.731,0.7311,354100000.0
2007-08-14 14:21:00,0.7311,0.7311,0.731,0.73105,216199999.0
2007-08-14 14:22:00,0.7311,0.7313,0.73095,0.731,236999999.0
2007-08-14 14:23:00,0.7309,0.7314,0.7309,0.7313,291200000.0
2007-08-14 14:24:00,0.7313,0.7315,0.73125,0.73125,127100000.0
2007-08-14 14:25:00,0.73125,0.73135,0.73125,0.7313,50900000.0
2007-08-14 14:26:00,0.7312,0.7314,0.7311,0.7314,175399997.0
2007-08-14 14:27:00,0.7314,0.7314,0.7312,0.7313,73600001.0
2007-08-14 14:28:00,0.7313,0.7313,0.7312,0.7312,95300000.0
2007-08-14 14:29:00,0.7312,0.7312,0.731,0.731,834499997.0
2007-08-14 14:30:00,0.731,0.7311,0.7308,0.731,265600001.0
2007-08-14 14:31:00,0.7309,0.7311,0.7307,0.731,329200002.0
2007-08-14 14:32:00,0.731,0.731,0.7307,0.7307,271300000.0
2007-08-14 14:33:00,0.7307,0.7307,0.7297,0.73025,1167400009.0
2007-08-14 14:34:00,0.73025,0.7306,0.73,0.7305,2058699989.0
2007-08-14 14:35:00,0.7305,0.7306,0.7304,0.7306,261100000.0
2007-08-14 14:36:00,0.7305,0.7307,0.7303,0.7306,726399994.0
2007-08-14 14:37:00,0.7305,0.7305,0.7305,0.7305,4900000.0
2007-08-14 14:38:00,0.7305,0.7313,0.7303,0.7303,618800003.0
2007-08-14 14:39:00,0.7303,0.7303,0.7297,0.7298,980499994.0
2007-08-14 14:40:00,0.7298,0.7302,0.7297,0.7301,722999998.0
2007-08-14 14:41:00,0.73005,0.7305,0.73,0.7303,535299997.0
2007-08-14 14:42:00,0.7302,0.7303,0.7301,0.7302,342400000.0
2007-08-14 14:43:00,0.7302,0.7307,0.7301,0.7306,889799996.0
2007-08-14 14:44:00,0.7307,0.7307,0.7302,0.7306,862500012.0
2007-08-14 14:45:00,0.7306,0.7307,0.7305,0.7306,444600000.0
2007-08-14 14:46:00,0.7306,0.7306,0.7302,0.7302,673999996.0
2007-08-14 14:47:00,0.73016,0.7303,0.72948,0.72978,224499999.0
2007-08-14 14:48:00,0.7303,0.7303,0.7301,0.7301,198200001.0
2007-08-14 14:49:00,0.7301,0.7302,0.7299,0.7301,941400001.0
2007-08-14 14:50:00,0.7301,0.7304,0.73,0.7303,1031999998.0
2007-08-14 14:51:00,0.7303,0.7307,0.7303,0.7306,677800009.0
2007-08-14 14:52:00,0.7306,0.7306,0.7299,0.7299,881799992.0
2007-08-14 14:53:00,0.7299,0.7303,0.7299,0.7301,1751800002.0
2007-08-14 14:54:00,0.7301,0.7305,0.7301,0.7304,419800002.0
2007-08-14 14:55:00,0.7303,0.7306,0.7299,0.7304,1964599996.0
2007-08-14 14:56:00,0.7303,0.7307,0.7301,0.7305,1199799995.0
2007-08-14 14:57:00,0.7306,0.7306,0.7301,0.7304,1199799995.0
2007-08-14 14:58:00,0.7304,0.7304,0.7301,0.7304,665800004.0
2007-08-14 14:59:00,0.7304,0.7304,0.7303,0.7303,294200001.0
2007-08-14 15:00:00,0.7305,0.7307,0.7305,0.7305,576200004.0
2007-08-14 15:01:00,0.7306,0.7309,0.7305,0.7307,749700004.0
2007-08-14 15:02:00,0.7307,0.7308,0.7306,0.7306,440199998.0
2007-08-14 15:03:00,0.7306,0.7306,0.7303,0.7305,1215599990.0
2007-08-14 15:04:00,0.73055,0.7306,0.72985,0.73005,615899999.0
2007-08-14 15:05:00,0.7301,0.7303,0.7298,0.7302,871999994.0
2007-08-14 15:06:00,0.7303,0.7303,0.7296,0.7296,838500009.0
2007-08-14 15:07:00,0.7296,0.7299,0.7295,0.7299,838500009.0
2007-08-14 15:08:00,0.7299,0.7301,0.7295,0.7299,1524900006.0
2007-08-14 15:09:00,0.7299,0.7301,0.7298,0.7299,534500006.0
2007-08-14 15:10:00,0.7299,0.73,0.7299,0.73,215600003.0
2007-08-14 15:11:00,0.73,0.7301,0.7299,0.73,325899995.0
2007-08-14 15:12:00,0.73,0.73015,0.7299,0.73,366699998.0
2007-08-14 15:13:00,0.73,0.7302,0.73,0.73015,294299993.0
2007-08-14 15:14:00,0.73015,0.7302,0.73,0.73005,488599998.0
2007-08-14 15:15:00,0.7301,0.7301,0.7299,0.73005,226600000.0
2007-08-14 15:16:00,0.7301,0.7301,0.73005,0.73005,115500000.0
2007-08-14 15:17:00,0.7301,0.7301,0.73005,0.73005,153100000.0
2007-08-14 15:18:00,0.73005,0.7301,0.7299,0.73,244000000.0
2007-08-14 15:19:00,0.73,0.73015,0.72995,0.73015,274600000.0
2007-08-14 15:20:00,0.73015,0.7303,0.73,0.7302,474499994.0
2007-08-14 15:21:00,0.7302,0.7305,0.7302,0.7305,431099998.0
2007-08-14 15:22:00,0.7305,0.7306,0.7304,0.7306,833799995.0
2007-08-14 15:23:00,0.7306,0.7307,0.7304,0.7304,1602900000.0
2007-08-14 15:24:00,0.7304,0.7306,0.7302,0.7302,590599999.0
2007-08-14 15:25:00,0.73035,0.73045,0.7303,0.73045,157100000.0
2007-08-14 15:26:00,0.73045,0.73045,0.7301,0.7301,272100000.0
2007-08-14 15:27:00,0.73,0.7304,0.73,0.7303,936199994.0
2007-08-14 15:28:00,0.7303,0.7304,0.7302,0.7303,1188300006.0
2007-08-14 15:29:00,0.7303,0.7305,0.7303,0.7303,498099998.0
2007-08-14 15:30:00,0.7304,0.7305,0.7304,0.73045,117200000.0
2007-08-14 15:31:00,0.73045,0.73045,0.73045,0.73045,4800000.0
2007-08-14 15:32:00,0.7306,0.7308,0.7305,0.7307,563300002.0
2007-08-14 15:33:00,0.7307,0.7308,0.7306,0.7307,755800001.0
2007-08-14 15:34:00,0.7307,0.73105,0.7306,0.7307,646199995.0
2007-08-14 15:35:00,0.7307,0.7307,0.7303,0.73055,1146999994.0
2007-08-14 15:36:00,0.73055,0.73055,0.7301,0.7303,624500004.0
2007-08-14 15:37:00,0.7303,0.7303,0.73,0.7301,691499998.0
2007-08-14 15:38:00,0.7301,0.7303,0.7299,0.73,1384900005.0
2007-08-14 15:39:00,0.73,0.7303,0.73,0.7301,977900003.0
2007-08-14 15:40:00,0.7301,0.7303,0.7301,0.7301,261699997.0
2007-08-14 15:41:00,0.7301,0.73015,0.72995,0.73015,742299999.0
2007-08-14 15:42:00,0.7301,0.7302,0.72995,0.7302,288600001.0
2007-08-14 15:43:00,0.7302,0.7303,0.7302,0.7302,538299997.0
2007-08-14 15:44:00,0.7302,0.7308,0.7302,0.7305,270000000.0
2007-08-14 15:45:00,0.7305,0.7306,0.7305,0.7306,187600001.0
2007-08-14 15:46:00,0.7306,0.7306,0.7302,0.7304,679599998.0
2007-08-14 15:47:00,0.7304,0.7304,0.7302,0.7302,429600002.0
2007-08-14 15:48:00,0.7303,0.7305,0.7302,0.7302,203400002.0
2007-08-14 15:49:00,0.7302,0.7303,0.7301,0.7302,600899998.0
2007-08-14 15:50:00,0.7303,0.7303,0.7301,0.7302,516400000.0
2007-08-14 15:51:00,0.7301,0.7301,0.7299,0.7301,907399996.0
2007-08-14 15:52:00,0.73,0.73,0.7298,0.73,563100003.0
2007-08-14 15:53:00,0.73,0.7301,0.7299,0.7301,199300003.0
2007-08-14 15:54:00,0.7301,0.7301,0.7298,0.73,382599998.0
2007-08-14 15:55:00,0.73,0.73,0.7298,0.72995,177300002.0
2007-08-14 15:56:00,0.73,0.73,0.7299,0.73,155800000.0
2007-08-14 15:57:00,0.73,0.73,0.7299,0.7299,200000000.0
2007-08-14 15:58:00,0.7299,0.7301,0.7299,0.73,322199997.0
2007-08-14 15:59:00,0.73,0.73,0.7299,0.7299,449299999.0
2007-08-14 16:00:00,0.7299,0.7299,0.7292,0.7294,1301200012.0
2007-08-14 16:01:00,0.7294,0.7294,0.7291,0.7291,1166099996.0
2007-08-14 16:02:00,0.7291,0.7293,0.729,0.72915,884900004.0
2007-08-14 16:03:00,0.72915,0.7292,0.729,0.729,286299999.0
2007-08-14 16:04:00,0.729,0.729,0.7287,0.7287,938500002.0
2007-08-14 16:05:00,0.7287,0.72925,0.7287,0.7291,1580699985.0
2007-08-14 16:06:00,0.7291,0.7292,0.7289,0.7292,1574700009.0
2007-08-14 16:07:00,0.7292,0.7292,0.7286,0.7287,1444900010.0
2007-08-14 16:08:00,0.7285,0.7289,0.7285,0.7287,700399998.0
2007-08-14 16:09:00,0.7289,0.729,0.7287,0.7287,700399998.0
2007-08-14 16:10:00,0.7289,0.729,0.7287,0.7289,700399998.0
2007-08-14 16:11:00,0.72885,0.72895,0.7287,0.7287,700399998.0
2007-08-14 16:12:00,0.7287,0.72895,0.7286,0.7289,1111100000.0
2007-08-14 16:13:00,0.7289,0.7291,0.7287,0.7291,1101700002.0
2007-08-14 16:14:00,0.7291,0.72915,0.7287,0.72875,1292300008.0
2007-08-14 16:15:00,0.72875,0.72895,0.7287,0.72885,821899985.0
2007-08-14 16:16:00,0.72885,0.72905,0.7287,0.7289,739100007.0
2007-08-14 16:17:00,0.7289,0.72905,0.7287,0.729,1186100006.0
2007-08-14 16:18:00,0.729,0.72945,0.7289,0.72925,1119300007.0
2007-08-14 16:19:00,0.72925,0.72965,0.7291,0.7296,1782699994.0
2007-08-14 16:20:00,0.7296,0.7303,0.7296,0.73,557800010.0
2007-08-14 16:21:00,0.72995,0.72995,0.7298,0.7299,557800010.0
2007-08-14 16:22:00,0.7299,0.7299,0.7296,0.7297,1086899992.0
2007-08-14 16:23:00,0.7297,0.7298,0.7295,0.7297,1166600014.0
2007-08-14 16:24:00,0.7297,0.7297,0.7291,0.7293,1693600006.0
2007-08-14 16:25:00,0.7293,0.72945,0.7292,0.72935,758099997.0
2007-08-14 16:26:00,0.7294,0.7294,0.7286,0.7288,1320400001.0
2007-08-14 16:27:00,0.7288,0.72895,0.7287,0.72885,483000002.0
2007-08-14 16:28:00,0.729,0.729,0.7287,0.7287,860200020.0
2007-08-14 16:29:00,0.7288,0.729,0.7285,0.72855,860200020.0
2007-08-14 16:30:00,0.7284,0.7287,0.7284,0.7287,554800004.0
2007-08-14 16:31:00,0.7288,0.72945,0.7288,0.7294,1318500002.0
2007-08-14 16:32:00,0.7294,0.7295,0.7293,0.72935,510600004.0
2007-08-14 16:33:00,0.72935,0.7296,0.7291,0.72955,973499999.0
2007-08-14 16:34:00,0.72955,0.72995,0.7295,0.7298,619800004.0
2007-08-14 16:35:00,0.7298,0.73,0.7297,0.7298,718200004.0
2007-08-14 16:36:00,0.7299,0.7302,0.7299,0.7299,444900000.0
2007-08-14 16:37:00,0.7299,0.7301,0.7294,0.7296,653499996.0
2007-08-14 16:38:00,0.7296,0.7299,0.7294,0.7297,1377199983.0
2007-08-14 16:39:00,0.7297,0.7298,0.7295,0.7295,1364600012.0
2007-08-14 16:40:00,0.7295,0.7296,0.7295,0.7296,335400003.0
2007-08-14 16:41:00,0.7296,0.7297,0.7295,0.7297,209500000.0
2007-08-14 16:42:00,0.7296,0.7297,0.72955,0.7297,499400000.0
2007-08-14 16:43:00,0.7296,0.73,0.7295,0.72965,632100004.0
2007-08-14 16:44:00,0.72965,0.7297,0.7296,0.7296,163899999.0
2007-08-14 16:45:00,0.7296,0.7296,0.7295,0.7296,414400001.0
2007-08-14 16:46:00,0.7296,0.7297,0.7295,0.7297,1004199988.0
2007-08-14 16:47:00,0.7297,0.7297,0.7292,0.7292,1053099988.0
2007-08-14 16:48:00,0.7292,0.72995,0.7292,0.72995,983900002.0
2007-08-14 16:49:00,0.73,0.73,0.7297,0.73,1290799989.0
2007-08-14 16:50:00,0.73,0.73015,0.7297,0.7301,1395500006.0
2007-08-14 16:51:00,0.7301,0.73015,0.7299,0.73,815799999.0
2007-08-14 16:52:00,0.73,0.73,0.7296,0.7299,486899996.0
2007-08-14 16:53:00,0.7299,0.73,0.7296,0.7298,880300005.0
2007-08-14 16:54:00,0.7299,0.7299,0.7294,0.7295,946000009.0
2007-08-14 16:55:00,0.7295,0.7295,0.729,0.729,1405600006.0
2007-08-14 16:56:00,0.729,0.7295,0.7288,0.729,1280500000.0
2007-08-14 16:57:00,0.729,0.72915,0.7287,0.729,1857800012.0
2007-08-14 16:58:00,0.729,0.729,0.7286,0.7287,575300003.0
2007-08-14 16:59:00,0.7287,0.7288,0.7284,0.7285,1143100015.0
2007-08-14 17:00:00,0.7285,0.7287,0.7283,0.7287,677900003.0
2007-08-14 17:01:00,0.7286,0.7289,0.7286,0.7287,843399999.0
2007-08-14 17:02:00,0.7287,0.7287,0.7285,0.7285,196700001.0
2007-08-14 17:03:00,0.7285,0.72855,0.7279,0.72815,1639000010.0
2007-08-14 17:04:00,0.7282,0.7283,0.728,0.728,467599998.0
2007-08-14 17:05:00,0.728,0.72835,0.728,0.72835,902999996.0
2007-08-14 17:06:00,0.72835,0.7285,0.7281,0.7284,1521299994.0
2007-08-14 17:07:00,0.7284,0.7285,0.728,0.7285,1923400003.0
2007-08-14 17:08:00,0.7285,0.7285,0.7283,0.7284,668200002.0
2007-08-14 17:09:00,0.7285,0.7285,0.728,0.728,1904899999.0
2007-08-14 17:10:00,0.7279,0.7282,0.7279,0.7279,1904899999.0
2007-08-14 17:11:00,0.728,0.7282,0.7278,0.7282,1308299989.0
2007-08-14 17:12:00,0.728,0.728,0.7276,0.7276,1308299989.0
2007-08-14 17:13:00,0.7278,0.7282,0.7276,0.7278,1308299989.0
2007-08-14 17:14:00,0.7277,0.728,0.7275,0.72775,1308299989.0
2007-08-14 17:15:00,0.7278,0.728,0.7276,0.7278,1246599997.0
2007-08-14 17:16:00,0.7278,0.7279,0.7275,0.72765,1873599996.0
2007-08-14 17:17:00,0.7276,0.7278,0.7276,0.7276,1389500000.0
2007-08-14 17:18:00,0.7275,0.728,0.7275,0.7279,456499997.0
2007-08-14 17:19:00,0.7279,0.72815,0.7278,0.728,1161000007.0
2007-08-14 17:20:00,0.728,0.7282,0.728,0.7281,655700001.0
2007-08-14 17:21:00,0.7281,0.7283,0.7281,0.72815,1131700013.0
2007-08-14 17:22:00,0.72825,0.7283,0.728,0.7283,772800005.0
2007-08-14 17:23:00,0.7283,0.7283,0.7279,0.7279,814200001.0
2007-08-14 17:24:00,0.7279,0.7281,0.7278,0.7279,1271999990.0
2007-08-14 17:25:00,0.7279,0.728,0.7278,0.7279,1646599989.0
2007-08-14 17:26:00,0.7279,0.72805,0.7277,0.728,1404200011.0
2007-08-14 17:27:00,0.728,0.728,0.7275,0.7275,1054900004.0
2007-08-14 17:28:00,0.7277,0.7278,0.7274,0.7277,1800200000.0
2007-08-14 17:29:00,0.7277,0.7278,0.7276,0.7276,682100011.0
2007-08-14 17:30:00,0.7276,0.7285,0.7276,0.7284,1994900009.0
2007-08-14 17:31:00,0.7284,0.7287,0.7283,0.7283,1558100001.0
2007-08-14 17:32:00,0.7283,0.7284,0.7282,0.7284,613500000.0
2007-08-14 17:33:00,0.7283,0.7287,0.7283,0.7285,773900000.0
2007-08-14 17:34:00,0.7284,0.7286,0.7284,0.72845,773099998.0
2007-08-14 17:35:00,0.72845,0.7286,0.7281,0.7285,1773499985.0
2007-08-14 17:36:00,0.7287,0.7289,0.7285,0.7289,2008600011.0
2007-08-14 17:37:00,0.7287,0.729,0.7286,0.7289,2008600011.0
2007-08-14 17:38:00,0.7289,0.72935,0.7286,0.72865,1455900012.0
2007-08-14 17:39:00,0.7286,0.7288,0.7285,0.72865,787999991.0
2007-08-14 17:40:00,0.72865,0.7289,0.7285,0.7286,724000000.0
2007-08-14 17:41:00,0.7287,0.7289,0.7287,0.7288,1211799999.0
2007-08-14 17:42:00,0.7289,0.72945,0.7289,0.7294,1246100010.0
2007-08-14 17:43:00,0.7294,0.7294,0.7291,0.7293,1539099991.0
2007-08-14 17:44:00,0.7293,0.7294,0.7291,0.72925,1197400002.0
2007-08-14 17:45:00,0.7293,0.7293,0.7292,0.7292,134400003.0
2007-08-14 17:46:00,0.7292,0.7292,0.7289,0.729,716699997.0
2007-08-14 17:47:00,0.72895,0.7294,0.7289,0.7294,1450399992.0
2007-08-14 17:48:00,0.7296,0.73,0.7296,0.7296,1422300000.0
2007-08-14 17:49:00,0.7294,0.7298,0.7294,0.7294,1422300000.0
2007-08-14 17:50:00,0.7296,0.73,0.7296,0.73,1422300000.0
2007-08-14 17:51:00,0.72985,0.73015,0.7296,0.73,1422300000.0
2007-08-14 17:52:00,0.73,0.7301,0.7298,0.7298,1178300007.0
2007-08-14 17:53:00,0.7299,0.73,0.7298,0.7298,665500014.0
2007-08-14 17:54:00,0.73,0.7304,0.7299,0.7304,1618599995.0
2007-08-14 17:55:00,0.7304,0.7305,0.7301,0.7301,1264099992.0
2007-08-14 17:56:00,0.7302,0.7304,0.7302,0.7303,707099998.0
2007-08-14 17:57:00,0.7303,0.7303,0.7298,0.7299,1145000000.0
2007-08-14 17:58:00,0.7299,0.7302,0.7298,0.7302,1820499994.0
2007-08-14 17:59:00,0.7302,0.73045,0.72995,0.7302,1084500006.0
2007-08-14 18:00:00,0.7302,0.7303,0.7298,0.7299,1723200003.0
2007-08-14 18:01:00,0.7299,0.7299,0.7298,0.7298,273299998.0
2007-08-14 18:02:00,0.7298,0.7298,0.7293,0.72955,1501100021.0
2007-08-14 18:03:00,0.72955,0.72955,0.72865,0.7287,803100001.0
2007-08-14 18:04:00,0.7289,0.72935,0.7289,0.7291,689600007.0
2007-08-14 18:05:00,0.7291,0.7292,0.7291,0.7291,360000004.0
2007-08-14 18:06:00,0.7291,0.7292,0.7289,0.7291,969999981.0
2007-08-14 18:07:00,0.7291,0.7291,0.7288,0.729,1059499998.0
2007-08-14 18:08:00,0.729,0.729,0.7289,0.729,423499989.0
2007-08-14 18:09:00,0.729,0.729,0.7287,0.7289,704500001.0
2007-08-14 18:10:00,0.7289,0.729,0.7286,0.729,695800000.0
2007-08-14 18:11:00,0.72895,0.72895,0.7286,0.7287,1017300009.0
2007-08-14 18:12:00,0.7287,0.7288,0.7287,0.7287,526600005.0
2007-08-14 18:13:00,0.7287,0.7289,0.7286,0.7288,1049700005.0
2007-08-14 18:14:00,0.729,0.7291,0.729,0.729,445900003.0
2007-08-14 18:15:00,0.729,0.729,0.7289,0.729,409599996.0
2007-08-14 18:16:00,0.729,0.729,0.7289,0.729,282599997.0
2007-08-14 18:17:00,0.729,0.729,0.7289,0.7289,130199999.0
2007-08-14 18:18:00,0.7289,0.7291,0.7289,0.7291,268899997.0
2007-08-14 18:19:00,0.72905,0.72955,0.7289,0.7295,700599995.0
2007-08-14 18:20:00,0.7295,0.73,0.72945,0.7296,1118499997.0
2007-08-14 18:21:00,0.7296,0.7296,0.7295,0.7295,73599999.0
2007-08-14 18:22:00,0.7295,0.7299,0.7295,0.72965,386599999.0
2007-08-14 18:23:00,0.72965,0.72965,0.72945,0.72965,403900010.0
2007-08-14 18:24:00,0.7296,0.72975,0.7296,0.7296,1233300041.0
2007-08-14 18:25:00,0.7295,0.7296,0.7286,0.7288,1105300005.0
2007-08-14 18:26:00,0.7288,0.729,0.7286,0.7287,946199996.0
2007-08-14 18:27:00,0.7288,0.7289,0.7288,0.7288,699499995.0
2007-08-14 18:28:00,0.7288,0.7288,0.7287,0.7287,236700000.0
2007-08-14 18:29:00,0.7287,0.7288,0.7287,0.7288,312800004.0
2007-08-14 18:30:00,0.7288,0.7289,0.7288,0.7289,89400000.0
2007-08-14 18:31:00,0.7289,0.7291,0.7283,0.7286,1738700003.0
2007-08-14 18:32:00,0.7286,0.729,0.7285,0.7288,744700007.0
2007-08-14 18:33:00,0.7288,0.729,0.7286,0.7286,771299997.0
2007-08-14 18:34:00,0.7287,0.7288,0.7286,0.72875,766600000.0
2007-08-14 18:35:00,0.7288,0.7288,0.72875,0.72875,73800000.0
2007-08-14 18:36:00,0.7288,0.7288,0.72875,0.72875,57900000.0
2007-08-14 18:37:00,0.7288,0.7288,0.7288,0.7288,58300000.0
2007-08-14 18:38:00,0.7288,0.7288,0.7287,0.7288,190000000.0
2007-08-14 18:39:00,0.7288,0.7288,0.7286,0.7286,399500000.0
2007-08-14 18:42:00,0.7287,0.7287,0.7283,0.7283,825400000.0
2007-08-14 18:43:00,0.7284,0.7285,0.7283,0.72845,825400000.0
2007-08-14 18:44:00,0.7285,0.7285,0.7284,0.7284,494499999.0
2007-08-14 18:45:00,0.7284,0.7287,0.7284,0.7285,627199996.0
2007-08-14 18:46:00,0.7285,0.729,0.7285,0.7285,938899998.0
2007-08-14 18:47:00,0.7286,0.7287,0.7284,0.7286,962700001.0
2007-08-14 18:48:00,0.7286,0.7287,0.7286,0.7286,342199998.0
2007-08-14 18:49:00,0.7287,0.7287,0.7285,0.72855,557499995.0
2007-08-14 18:50:00,0.72855,0.7286,0.7284,0.7286,367100001.0
2007-08-14 18:51:00,0.7286,0.72905,0.7286,0.7288,1308200002.0
2007-08-14 18:52:00,0.7288,0.7288,0.7288,0.7288,178899998.0
2007-08-14 18:53:00,0.7288,0.7288,0.7287,0.7288,320400004.0
2007-08-14 18:54:00,0.7288,0.72905,0.7288,0.72905,280500000.0
2007-08-14 18:55:00,0.72905,0.72905,0.7284,0.7287,972599998.0
2007-08-14 18:56:00,0.7287,0.7289,0.7286,0.7289,382300000.0
2007-08-14 18:57:00,0.7289,0.7289,0.7288,0.7288,113000000.0
2007-08-14 18:58:00,0.7289,0.729,0.7287,0.72885,504500001.0
2007-08-14 18:59:00,0.72885,0.729,0.7287,0.729,136300003.0
2007-08-14 19:00:00,0.729,0.729,0.7287,0.7287,841000008.0
2007-08-14 19:01:00,0.7287,0.7289,0.7287,0.7288,1012099998.0
2007-08-14 19:02:00,0.72875,0.72895,0.72865,0.7287,546200008.0
2007-08-14 19:03:00,0.7288,0.7288,0.7287,0.7288,171400004.0
2007-08-14 19:04:00,0.7288,0.7288,0.7288,0.7288,196100006.0
2007-08-14 19:05:00,0.7288,0.7288,0.7288,0.7288,125500000.0
2007-08-14 19:06:00,0.7288,0.7288,0.7288,0.7288,125500000.0
2007-08-14 19:07:00,0.7288,0.72895,0.7287,0.7288,298199998.0
2007-08-14 19:08:00,0.7288,0.7288,0.7288,0.7288,204200006.0
2007-08-14 19:09:00,0.7288,0.7289,0.7287,0.7288,396900002.0
2007-08-14 19:10:00,0.7288,0.7288,0.7285,0.7285,380200000.0
2007-08-14 19:11:00,0.7285,0.72855,0.7285,0.72855,140400003.0
2007-08-14 19:12:00,0.72855,0.72865,0.72835,0.7284,211800000.0
2007-08-14 19:13:00,0.72835,0.72835,0.728,0.7282,287700000.0
2007-08-14 19:14:00,0.7282,0.72825,0.728,0.72815,322299999.0
2007-08-14 19:15:00,0.72815,0.7286,0.7281,0.7284,929599994.0
2007-08-14 19:16:00,0.7284,0.7284,0.7282,0.7282,440899991.0
2007-08-14 19:17:00,0.7281,0.7286,0.7278,0.72855,877000003.0
2007-08-14 19:18:00,0.72855,0.72855,0.7279,0.7281,898399995.0
2007-08-14 19:19:00,0.7281,0.7283,0.728,0.7281,1312300007.0
2007-08-14 19:20:00,0.7281,0.7282,0.7279,0.7279,1663800003.0
2007-08-14 19:21:00,0.7279,0.7283,0.7278,0.72815,877000000.0
2007-08-14 19:22:00,0.72815,0.72815,0.728,0.72815,187100001.0
2007-08-14 19:23:00,0.7281,0.7282,0.7281,0.7281,122599998.0
2007-08-14 19:24:00,0.7282,0.7282,0.7281,0.72815,208000001.0
2007-08-14 19:25:00,0.72815,0.72815,0.72805,0.72815,96300001.0
2007-08-14 19:26:00,0.72815,0.72835,0.728,0.7282,460999999.0
2007-08-14 19:27:00,0.7282,0.72825,0.7282,0.72825,16700001.0
2007-08-14 19:28:00,0.72825,0.72825,0.72825,0.72825,2500000.0
2007-08-14 19:29:00,0.72825,0.72825,0.7282,0.72825,23300000.0
2007-08-14 19:30:00,0.72825,0.72825,0.7281,0.7281,227400004.0
2007-08-14 19:31:00,0.7281,0.7282,0.7279,0.7279,425900008.0
2007-08-14 19:32:00,0.728,0.7282,0.728,0.7282,15400000.0
2007-08-14 19:33:00,0.7282,0.7282,0.728,0.728,221600002.0
2007-08-14 19:34:00,0.728,0.7286,0.728,0.7285,202800000.0
2007-08-14 19:35:00,0.7285,0.7286,0.7282,0.7282,608100002.0
2007-08-14 19:36:00,0.7282,0.7285,0.7282,0.7285,273200000.0
2007-08-14 19:37:00,0.72845,0.7286,0.7284,0.7285,795200001.0
2007-08-14 19:38:00,0.7285,0.7285,0.7284,0.7284,245000003.0
2007-08-14 19:39:00,0.7284,0.7285,0.7283,0.7285,612300008.0
2007-08-14 19:40:00,0.7285,0.7285,0.7283,0.72845,50799999.0
2007-08-14 19:41:00,0.72845,0.7285,0.7283,0.7284,569099993.0
2007-08-14 19:42:00,0.7284,0.7284,0.72835,0.7284,241200000.0
2007-08-14 19:43:00,0.72835,0.7284,0.72835,0.7284,186599995.0
2007-08-14 19:44:00,0.7284,0.7284,0.7284,0.7284,115700002.0
2007-08-14 19:45:00,0.7284,0.7284,0.7281,0.7281,450300001.0
2007-08-14 19:46:00,0.72825,0.7283,0.728,0.72815,647800004.0
2007-08-14 19:47:00,0.7282,0.7283,0.7281,0.7282,420599999.0
2007-08-14 19:48:00,0.7282,0.7282,0.7281,0.7281,301099997.0
2007-08-14 19:49:00,0.7281,0.7281,0.7275,0.7278,1819099987.0
2007-08-14 19:50:00,0.7278,0.7278,0.7275,0.7277,1597099999.0
2007-08-14 19:51:00,0.72765,0.7277,0.7275,0.7275,603600007.0
2007-08-14 19:52:00,0.7276,0.7276,0.7276,0.7276,767100008.0
2007-08-14 19:53:00,0.7276,0.7276,0.7275,0.7276,513400002.0
2007-08-14 19:54:00,0.7276,0.7277,0.7276,0.7277,919999995.0
2007-08-14 19:55:00,0.7277,0.7277,0.7275,0.7275,1173300000.0
2007-08-14 19:56:00,0.7276,0.7277,0.7274,0.72755,845300011.0
2007-08-14 19:57:00,0.7276,0.7276,0.7275,0.7275,702899993.0
2007-08-14 19:58:00,0.7275,0.7275,0.7275,0.7275,129199996.0
2007-08-14 19:59:00,0.7278,0.7282,0.7276,0.7276,1506999993.0
2007-08-14 20:00:00,0.7276,0.72795,0.7275,0.7276,1506999993.0
2007-08-14 20:01:00,0.7276,0.7276,0.7275,0.7276,545699994.0
2007-08-14 20:02:00,0.7276,0.7276,0.7275,0.7275,87100001.0
2007-08-14 20:03:00,0.7275,0.7275,0.7275,0.7275,179500000.0
2007-08-14 20:04:00,0.7275,0.7275,0.7273,0.7274,1982799989.0
2007-08-14 20:05:00,0.7274,0.7275,0.7274,0.7275,301799996.0
2007-08-14 20:06:00,0.7274,0.7275,0.7274,0.7275,135199998.0
2007-08-14 20:07:00,0.7275,0.7275,0.7275,0.7275,345799992.0
2007-08-14 20:08:00,0.7275,0.7276,0.7275,0.7276,935000018.0
2007-08-14 20:09:00,0.7276,0.7277,0.7274,0.7277,1167399994.0
2007-08-14 20:10:00,0.7277,0.7277,0.727,0.72715,1010299991.0
2007-08-14 20:11:00,0.72715,0.7274,0.7271,0.7272,638299994.0
2007-08-14 20:12:00,0.7272,0.7273,0.7269,0.7271,739699996.0
2007-08-14 20:13:00,0.7271,0.7273,0.7271,0.7272,645299986.0
2007-08-14 20:14:00,0.7272,0.7274,0.7272,0.7273,267399999.0
2007-08-14 20:15:00,0.72735,0.7274,0.7272,0.7274,93299997.0
2007-08-14 20:16:00,0.7274,0.7275,0.7272,0.7272,487000002.0
2007-08-14 20:17:00,0.7273,0.7277,0.7272,0.72745,224599999.0
2007-08-14 20:18:00,0.7275,0.72765,0.72745,0.7276,112700000.0
2007-08-14 20:19:00,0.7277,0.72785,0.7276,0.7276,265499998.0
2007-08-14 20:20:00,0.7276,0.7283,0.7276,0.7281,1244499989.0
2007-08-14 20:21:00,0.7281,0.72815,0.7277,0.7278,1662600000.0
2007-08-14 20:22:00,0.7278,0.7281,0.7277,0.72805,542699996.0
2007-08-14 20:23:00,0.728,0.728,0.7279,0.728,293699999.0
2007-08-14 20:24:00,0.728,0.7281,0.728,0.7281,452299994.0
2007-08-14 20:25:00,0.7281,0.7281,0.72805,0.72805,9600000.0
2007-08-14 20:26:00,0.7281,0.7281,0.7281,0.7281,1600000.0
2007-08-14 20:27:00,0.7276,0.7278,0.7276,0.7278,817599993.0
2007-08-14 20:28:00,0.7278,0.7278,0.7276,0.7276,817599993.0
2007-08-14 20:29:00,0.7276,0.7276,0.7275,0.7275,116700001.0
2007-08-14 20:30:00,0.7275,0.7276,0.7275,0.7276,720400000.0
2007-08-14 20:31:00,0.7275,0.7276,0.7273,0.7273,288599999.0
2007-08-14 20:32:00,0.7273,0.7275,0.727,0.72715,1507599998.0
2007-08-14 20:33:00,0.727,0.7272,0.727,0.7271,731700005.0
2007-08-14 20:34:00,0.7271,0.7271,0.7269,0.727,665599991.0
2007-08-14 20:35:00,0.727,0.7272,0.7267,0.7272,1223400008.0
2007-08-14 20:36:00,0.7271,0.72725,0.7268,0.727,655600002.0
2007-08-14 20:37:00,0.727,0.7273,0.72695,0.7272,1144799996.0
2007-08-14 20:38:00,0.7271,0.7272,0.727,0.7272,1068399999.0
2007-08-14 20:39:00,0.7273,0.7273,0.7273,0.7273,210899998.0
2007-08-14 20:40:00,0.7273,0.7273,0.72725,0.72725,36000000.0
2007-08-14 20:41:00,0.7272,0.7275,0.7272,0.7273,478799999.0
2007-08-14 20:42:00,0.7274,0.7275,0.7274,0.72745,58000000.0
2007-08-14 20:43:00,0.7275,0.7275,0.7273,0.7274,125899999.0
2007-08-14 20:44:00,0.7274,0.7276,0.7274,0.7274,153100000.0
2007-08-14 20:45:00,0.7274,0.72785,0.7274,0.7274,1359099986.0
2007-08-14 20:46:00,0.7274,0.72755,0.7273,0.72755,266199996.0
2007-08-14 20:47:00,0.72755,0.7277,0.72745,0.7277,250899996.0
2007-08-14 20:48:00,0.7277,0.7277,0.7274,0.72755,1262199989.0
2007-08-14 20:49:00,0.72755,0.72755,0.7273,0.7275,222500002.0
2007-08-14 20:50:00,0.7275,0.7276,0.7273,0.72745,702900004.0
2007-08-14 20:51:00,0.72745,0.7275,0.7273,0.7275,97600002.0
2007-08-14 20:52:00,0.7276,0.7276,0.72745,0.7275,344899995.0
2007-08-14 20:53:00,0.7275,0.7275,0.72745,0.72745,117300001.0
2007-08-14 20:54:00,0.7275,0.7275,0.727,0.7272,527500000.0
2007-08-14 20:55:00,0.7272,0.7272,0.7272,0.7272,92000000.0
2007-08-14 20:56:00,0.7272,0.7273,0.7272,0.7272,196000004.0
2007-08-14 20:57:00,0.7272,0.7272,0.727,0.727,384499995.0
2007-08-14 20:58:00,0.727,0.7272,0.727,0.7271,789799991.0
2007-08-14 20:59:00,0.7269,0.7273,0.7269,0.7273,902300010.0
2007-08-14 21:00:00,0.7273,0.7275,0.7272,0.7274,508900001.0
2007-08-14 21:01:00,0.7274,0.7274,0.7274,0.7274,170900001.0
2007-08-14 21:02:00,0.7274,0.7274,0.7273,0.7274,284799999.0
2007-08-14 21:03:00,0.7274,0.7275,0.7274,0.7274,805699999.0
2007-08-14 21:04:00,0.7274,0.7274,0.7273,0.7274,482799997.0
2007-08-14 21:05:00,0.7274,0.7275,0.7274,0.7275,301400000.0
2007-08-14 21:06:00,0.7275,0.7276,0.7275,0.7276,225600003.0
2007-08-14 21:07:00,0.7276,0.7278,0.7276,0.7277,483300003.0
2007-08-14 21:08:00,0.7277,0.7277,0.7277,0.7277,26600000.0
2007-08-14 21:09:00,0.7277,0.7278,0.7276,0.7277,356700002.0
2007-08-14 21:10:00,0.7277,0.7277,0.7274,0.7275,569299998.0
2007-08-14 21:11:00,0.7274,0.7275,0.7271,0.7272,403200001.0
2007-08-14 21:12:00,0.7272,0.7274,0.7272,0.7274,376300000.0
2007-08-14 21:13:00,0.7274,0.7274,0.7273,0.7274,307299999.0
2007-08-14 21:14:00,0.7274,0.7274,0.7271,0.7273,371100002.0
2007-08-14 21:15:00,0.7273,0.7273,0.7273,0.7273,200800009.0
2007-08-14 21:16:00,0.7272,0.7272,0.727,0.727,411400005.0
2007-08-14 21:17:00,0.727,0.7271,0.727,0.7271,154300000.0
2007-08-14 21:18:00,0.7271,0.7271,0.7271,0.7271,33600000.0
2007-08-14 21:19:00,0.7271,0.7271,0.7268,0.7268,311699997.0
2007-08-14 21:20:00,0.7269,0.7269,0.7268,0.7269,166200004.0
2007-08-14 21:21:00,0.7269,0.7269,0.7268,0.7268,343300006.0
2007-08-14 21:22:00,0.7268,0.7271,0.7268,0.727,517500003.0
2007-08-14 21:23:00,0.7271,0.7271,0.727,0.727,153400000.0
2007-08-14 21:24:00,0.7271,0.7273,0.7271,0.7273,141499999.0
2007-08-14 21:25:00,0.7273,0.7273,0.7272,0.7272,140099996.0
2007-08-14 21:26:00,0.7271,0.7282,0.7271,0.7281,194900000.0
2007-08-14 21:27:00,0.7281,0.7281,0.7278,0.7279,569299999.0
2007-08-14 21:28:00,0.7279,0.7279,0.7279,0.7279,481300010.0
2007-08-14 21:29:00,0.7279,0.7279,0.7274,0.7279,725200002.0
2007-08-14 21:30:00,0.7279,0.7279,0.7276,0.7278,591499999.0
2007-08-14 21:31:00,0.7278,0.7278,0.7277,0.7278,20700000.0
2007-08-14 21:32:00,0.7277,0.7277,0.7271,0.7271,212599999.0
2007-08-14 21:33:00,0.7271,0.7275,0.7271,0.7275,288899998.0
2007-08-14 21:34:00,0.7275,0.7275,0.7274,0.7274,136000003.0
2007-08-14 21:35:00,0.7274,0.7274,0.7272,0.7272,280200002.0
2007-08-14 21:36:00,0.7272,0.7272,0.7271,0.7271,164799999.0
2007-08-14 21:37:00,0.7271,0.7272,0.727,0.7271,166600000.0
2007-08-14 21:38:00,0.7272,0.7272,0.727,0.7272,370999999.0
2007-08-14 21:39:00,0.7271,0.7272,0.727,0.727,620599998.0
2007-08-14 21:40:00,0.727,0.727,0.7269,0.727,263999996.0
2007-08-14 21:41:00,0.727,0.7272,0.727,0.7272,312999999.0
2007-08-14 21:42:00,0.7272,0.7272,0.7272,0.7272,29200000.0
2007-08-14 21:43:00,0.7273,0.7273,0.7273,0.7273,54100002.0
2007-08-14 21:44:00,0.7273,0.7274,0.7272,0.7274,251000002.0
2007-08-14 21:45:00,0.7274,0.7276,0.7274,0.7274,156100000.0
2007-08-14 21:46:00,0.7274,0.7274,0.7273,0.7274,203800000.0
2007-08-14 21:47:00,0.7274,0.7274,0.7273,0.7273,299400000.0
2007-08-14 21:48:00,0.7273,0.7276,0.7273,0.7275,226099999.0
2007-08-14 21:49:00,0.7275,0.7275,0.7274,0.7274,121800002.0
2007-08-14 21:50:00,0.7275,0.7275,0.7275,0.7275,25400000.0
2007-08-14 21:51:00,0.7273,0.72741,0.72722,0.7273,1521399991.0
2007-08-14 21:52:00,0.7275,0.7275,0.7275,0.7275,54399998.0
2007-08-14 21:53:00,0.7275,0.7275,0.7273,0.7273,143899996.0
2007-08-14 21:54:00,0.7273,0.7274,0.7273,0.7273,529499997.0
2007-08-14 21:55:00,0.7273,0.7274,0.7273,0.7274,49700000.0
2007-08-14 21:56:00,0.7274,0.7274,0.727,0.7272,252599997.0
2007-08-14 21:57:00,0.7273,0.7273,0.7273,0.7273,89599999.0
2007-08-14 21:58:00,0.7275,0.7275,0.7275,0.7275,54800000.0
2007-08-14 21:59:00,0.7275,0.7275,0.7272,0.7272,418399996.0
2007-08-14 22:00:00,0.7272,0.7277,0.7272,0.7273,259699998.0
2007-08-14 22:01:00,0.7274,0.7276,0.7274,0.7275,434200000.0
2007-08-14 22:02:00,0.7275,0.7275,0.7275,0.7275,33599998.0
2007-08-14 22:03:00,0.7275,0.7276,0.7275,0.7276,153199996.0
2007-08-14 22:04:00,0.7276,0.7277,0.7276,0.7277,137899995.0
2007-08-14 22:05:00,0.7278,0.7278,0.7273,0.7273,284899998.0
2007-08-14 22:06:00,0.7278,0.7279,0.7278,0.7278,419800007.0
2007-08-14 22:07:00,0.7278,0.7278,0.7275,0.7275,349499995.0
2007-08-14 22:08:00,0.7274,0.7275,0.7274,0.7274,96000000.0
2007-08-14 22:09:00,0.7275,0.7275,0.7271,0.7272,394700000.0
2007-08-14 22:10:00,0.7271,0.7272,0.7268,0.7268,707400001.0
2007-08-14 22:11:00,0.7268,0.7268,0.7268,0.7268,82400000.0
2007-08-14 22:12:00,0.7269,0.7269,0.7268,0.7268,102500001.0
2007-08-14 22:13:00,0.7268,0.7272,0.7268,0.7271,535000004.0
2007-08-14 22:14:00,0.7271,0.7271,0.7267,0.7267,880299994.0
2007-08-14 22:15:00,0.7268,0.7269,0.7267,0.7268,315500000.0
2007-08-14 22:16:00,0.7268,0.7268,0.7265,0.7265,507800002.0
2007-08-14 22:17:00,0.7265,0.7265,0.7263,0.7264,501100001.0
2007-08-14 22:18:00,0.7265,0.7265,0.7263,0.7263,226099999.0
2007-08-14 22:19:00,0.7264,0.7265,0.7264,0.7265,265600000.0
2007-08-14 22:20:00,0.7265,0.7267,0.7265,0.7267,263999997.0
2007-08-14 22:21:00,0.7267,0.7267,0.7265,0.7267,644500007.0
2007-08-14 22:22:00,0.7266,0.7267,0.7266,0.7267,288900004.0
2007-08-14 22:23:00,0.72645,0.7266,0.72633,0.7266,34200000.0
2007-08-14 22:24:00,0.7267,0.7267,0.7267,0.7267,214900000.0
2007-08-14 22:25:00,0.7268,0.7268,0.7267,0.7267,59400002.0
2007-08-14 22:26:00,0.7267,0.7267,0.7265,0.7265,263200003.0
2007-08-14 22:27:00,0.7266,0.7266,0.7264,0.7264,406800000.0
2007-08-14 22:28:00,0.7264,0.7264,0.7263,0.7263,115599997.0
2007-08-14 22:29:00,0.7263,0.7263,0.7263,0.7263,56000000.0
2007-08-14 22:30:00,0.7264,0.7265,0.7262,0.7265,519900001.0
2007-08-14 22:31:00,0.7264,0.7265,0.7264,0.7265,31899999.0
2007-08-14 22:32:00,0.7265,0.7266,0.7265,0.7266,79100000.0
2007-08-14 22:33:00,0.7266,0.7266,0.7266,0.7266,70900003.0
2007-08-14 22:34:00,0.7266,0.7266,0.7266,0.7266,44800000.0
2007-08-14 22:35:00,0.7266,0.7266,0.7266,0.7266,86400000.0
2007-08-14 22:36:00,0.7267,0.7267,0.7264,0.7264,182900002.0
2007-08-14 22:37:00,0.7265,0.7265,0.7265,0.7265,222800002.0
2007-08-14 22:38:00,0.7264,0.7264,0.7264,0.7264,89800000.0
2007-08-14 22:39:00,0.7264,0.7264,0.7264,0.7264,53600000.0
2007-08-14 22:40:00,0.7264,0.7264,0.7263,0.7263,209300003.0
2007-08-14 22:41:00,0.7264,0.7266,0.7263,0.7266,533299991.0
2007-08-14 22:42:00,0.7267,0.7269,0.7267,0.7269,582199999.0
2007-08-14 22:43:00,0.7269,0.7269,0.7266,0.7267,409400009.0
2007-08-14 22:44:00,0.7266,0.7267,0.7266,0.7267,154500004.0
2007-08-14 22:45:00,0.7267,0.7268,0.7267,0.7267,252299998.0
2007-08-14 22:46:00,0.7267,0.7268,0.7266,0.7268,453300000.0
2007-08-14 22:47:00,0.7268,0.7268,0.7265,0.7266,395699996.0
2007-08-14 22:48:00,0.7266,0.7266,0.7266,0.7266,59399997.0
2007-08-14 22:49:00,0.72637,0.72651,0.72636,0.72636,290300003.0
2007-08-14 22:50:00,0.7266,0.7266,0.7266,0.7266,106199996.0
2007-08-14 22:51:00,0.7266,0.7266,0.7266,0.7266,30400000.0
2007-08-14 22:52:00,0.7265,0.7265,0.7263,0.7265,154299999.0
2007-08-14 22:53:00,0.7265,0.7265,0.7265,0.7265,44000000.0
2007-08-14 22:54:00,0.7265,0.7265,0.7265,0.7265,96400000.0
2007-08-14 22:55:00,0.7265,0.7265,0.7264,0.7264,116899996.0
2007-08-14 22:56:00,0.7264,0.7264,0.7262,0.7262,144400001.0
2007-08-14 22:57:00,0.7262,0.7262,0.7262,0.7262,41600000.0
2007-08-14 22:58:00,0.7262,0.7263,0.7261,0.7261,116399998.0
2007-08-14 22:59:00,0.7261,0.7261,0.726,0.726,8000000.0
2007-08-14 23:00:00,0.726,0.7261,0.726,0.7261,42600000.0
2007-08-14 23:01:00,0.7261,0.7261,0.7261,0.7261,8000000.0
2007-08-14 23:02:00,0.7261,0.7261,0.726,0.726,81200000.0
2007-08-14 23:03:00,0.726,0.7261,0.7259,0.7261,33500000.0
2007-08-14 23:04:00,0.726,0.7262,0.7258,0.7262,121000000.0
2007-08-14 23:05:00,0.7262,0.7262,0.7262,0.7262,36500000.0
2007-08-14 23:06:00,0.72588,0.72592,0.72572,0.72588,236599994.0
2007-08-14 23:07:00,0.7262,0.7262,0.7261,0.7261,144500001.0
2007-08-14 23:08:00,0.7261,0.7261,0.7261,0.7261,54400000.0
2007-08-14 23:09:00,0.7261,0.7261,0.7261,0.7261,27200000.0
2007-08-14 23:10:00,0.7261,0.7262,0.7261,0.7261,86800000.0
2007-08-14 23:11:00,0.72581,0.72611,0.7257,0.7259,436500001.0
2007-08-14 23:12:00,0.7262,0.7262,0.7262,0.7262,19200000.0
2007-08-14 23:13:00,0.7262,0.7262,0.7262,0.7262,19200000.0
2007-08-14 23:14:00,0.7258,0.72591,0.72577,0.72591,497899994.0
2007-08-14 23:15:00,0.7262,0.7264,0.726,0.7264,233700000.0
2007-08-14 23:16:00,0.7264,0.7264,0.7264,0.7264,14200000.0
2007-08-14 23:17:00,0.7263,0.7263,0.7263,0.7263,254299997.0
2007-08-14 23:18:00,0.7263,0.7263,0.726,0.7262,682599992.0
2007-08-14 23:19:00,0.7262,0.7262,0.72615,0.72615,183700002.0
2007-08-14 23:20:00,0.72615,0.7262,0.726,0.726,67800001.0
2007-08-14 23:21:00,0.726,0.7262,0.726,0.726,290899998.0
2007-08-14 23:22:00,0.726,0.726,0.726,0.726,17600000.0
2007-08-14 23:23:00,0.726,0.7263,0.726,0.7262,469799998.0
2007-08-14 23:24:00,0.7262,0.72635,0.7261,0.72635,277500003.0
2007-08-14 23:25:00,0.72635,0.72635,0.72635,0.72635,9600000.0
2007-08-14 23:26:00,0.72635,0.72635,0.7262,0.7262,57599997.0
2007-08-14 23:27:00,0.7262,0.7263,0.7261,0.7261,131200000.0
2007-08-14 23:28:00,0.7263,0.7266,0.7263,0.7265,194899999.0
2007-08-14 23:29:00,0.7265,0.7265,0.7264,0.7265,263399999.0
2007-08-14 23:30:00,0.7265,0.7265,0.7265,0.7265,61800000.0
2007-08-14 23:31:00,0.7265,0.7265,0.7264,0.7265,83300000.0
2007-08-14 23:32:00,0.7265,0.7265,0.7261,0.7262,554999999.0
2007-08-14 23:33:00,0.7262,0.7262,0.726,0.726,245600000.0
2007-08-14 23:34:00,0.726,0.7261,0.7259,0.7261,424600000.0
2007-08-14 23:35:00,0.7261,0.7261,0.7259,0.7259,315600000.0
2007-08-14 23:36:00,0.72575,0.72578,0.72561,0.72561,320300001.0
2007-08-14 23:37:00,0.7259,0.7259,0.7259,0.7259,8000000.0
2007-08-14 23:38:00,0.72571,0.72577,0.72555,0.72561,338899996.0
2007-08-14 23:39:00,0.726,0.726,0.7258,0.7259,239900001.0
2007-08-14 23:40:00,0.726,0.7262,0.7259,0.7262,340100000.0
2007-08-14 23:41:00,0.7263,0.7263,0.7262,0.7262,73599999.0
2007-08-14 23:42:00,0.7262,0.7263,0.7262,0.7262,323899997.0
2007-08-14 23:43:00,0.7263,0.7263,0.7261,0.72625,116699999.0
2007-08-14 23:44:00,0.7262,0.7263,0.7262,0.7263,89299999.0
2007-08-14 23:45:00,0.7263,0.7263,0.7259,0.7261,359799993.0
2007-08-14 23:46:00,0.7261,0.7262,0.726,0.7261,249100000.0
2007-08-14 23:47:00,0.72615,0.7262,0.72615,0.7262,199600000.0
2007-08-14 23:48:00,0.7262,0.7262,0.7261,0.7262,158999996.0
2007-08-14 23:49:00,0.7262,0.7262,0.7262,0.7262,83999997.0
2007-08-14 23:50:00,0.7262,0.7263,0.7262,0.7262,457200006.0
2007-08-14 23:51:00,0.7262,0.7262,0.7262,0.7262,82400000.0
2007-08-14 23:52:00,0.7262,0.7262,0.7262,0.7262,66400000.0
2007-08-14 23:53:00,0.7262,0.7262,0.7262,0.7262,35200000.0
2007-08-14 23:54:00,0.7262,0.7262,0.7261,0.7262,617400000.0
2007-08-14 23:55:00,0.7262,0.7262,0.7261,0.7261,408999999.0
2007-08-14 23:56:00,0.7261,0.7262,0.7261,0.7262,66800000.0
2007-08-14 23:57:00,0.7262,0.7262,0.7262,0.7262,22200000.0
2007-08-14 23:58:00,0.7262,0.7262,0.726,0.7261,507899997.0
2007-08-14 23:59:00,0.7261,0.7261,0.7259,0.726,308299999.0
2007-08-15 00:00:00,0.72605,0.7261,0.72605,0.7261,50400000.0
2007-08-15 00:01:00,0.72605,0.7261,0.726,0.726,216300002.0
2007-08-15 00:02:00,0.726,0.726,0.726,0.726,442800012.0
2007-08-15 00:03:00,0.726,0.726,0.726,0.726,215500004.0
2007-08-15 00:04:00,0.72574,0.7258,0.72559,0.72576,761499987.0
2007-08-15 00:05:00,0.726,0.726,0.726,0.726,274100006.0
2007-08-15 00:06:00,0.726,0.726,0.7258,0.72595,332200004.0
2007-08-15 00:07:00,0.726,0.726,0.726,0.726,38400000.0
2007-08-15 00:08:00,0.726,0.726,0.726,0.726,51200000.0
2007-08-15 00:09:00,0.726,0.726,0.7259,0.726,318599997.0
2007-08-15 00:10:00,0.726,0.726,0.7259,0.726,471000000.0
2007-08-15 00:11:00,0.7261,0.7262,0.7259,0.7262,401800006.0
2007-08-15 00:12:00,0.7261,0.7261,0.726,0.726,367299996.0
2007-08-15 00:13:00,0.726,0.7261,0.726,0.7261,265499998.0
2007-08-15 00:14:00,0.726,0.7261,0.726,0.7261,265900000.0
2007-08-15 00:15:00,0.7261,0.7263,0.726,0.72625,553999996.0
2007-08-15 00:16:00,0.7263,0.7263,0.7261,0.7263,336300003.0
2007-08-15 00:17:00,0.7262,0.7263,0.7261,0.72615,656200000.0
2007-08-15 00:18:00,0.7262,0.7263,0.726,0.7262,388600006.0
2007-08-15 00:19:00,0.7262,0.7262,0.72615,0.72615,225599999.0
2007-08-15 00:20:00,0.7262,0.7264,0.7262,0.7264,383399998.0
2007-08-15 00:21:00,0.7264,0.7264,0.7264,0.7264,188000007.0
2007-08-15 00:22:00,0.7264,0.7264,0.72635,0.7264,123200001.0
2007-08-15 00:23:00,0.7264,0.7264,0.7262,0.7264,349899998.0
2007-08-15 00:24:00,0.7264,0.7264,0.7263,0.7264,228900000.0
2007-08-15 00:25:00,0.7264,0.7264,0.7261,0.7261,188800002.0
2007-08-15 00:26:00,0.7262,0.7262,0.7259,0.7261,1324399995.0
2007-08-15 00:27:00,0.7261,0.7261,0.7259,0.7259,1025899999.0
2007-08-15 00:28:00,0.7259,0.7259,0.7258,0.7259,485200001.0
2007-08-15 00:29:00,0.7259,0.7259,0.7259,0.7259,217099995.0
2007-08-15 00:30:00,0.7259,0.7259,0.7257,0.7257,460799991.0
2007-08-15 00:31:00,0.7257,0.7257,0.7255,0.7255,970100015.0
2007-08-15 00:32:00,0.7256,0.7256,0.72555,0.7256,341199997.0
2007-08-15 00:33:00,0.7256,0.7257,0.7255,0.7256,1208399998.0
2007-08-15 00:34:00,0.7256,0.7256,0.7254,0.7256,325699997.0
2007-08-15 00:35:00,0.7256,0.7256,0.7255,0.7256,386400001.0
2007-08-15 00:36:00,0.7256,0.7256,0.7253,0.7254,1556399997.0
2007-08-15 00:37:00,0.72545,0.7255,0.7254,0.7254,198700000.0
2007-08-15 00:38:00,0.7254,0.7255,0.7254,0.7255,533099997.0
2007-08-15 00:39:00,0.7256,0.7258,0.7255,0.7255,1385299991.0
2007-08-15 00:40:00,0.7255,0.7257,0.7252,0.7252,1626299983.0
2007-08-15 00:41:00,0.7254,0.7254,0.7253,0.7253,459900009.0
2007-08-15 00:42:00,0.7253,0.7254,0.7252,0.7253,416100004.0
2007-08-15 00:43:00,0.72535,0.7256,0.72535,0.7256,920200006.0
2007-08-15 00:44:00,0.7257,0.7259,0.7256,0.7257,349900001.0
2007-08-15 00:45:00,0.7257,0.7257,0.7256,0.7256,332300000.0
2007-08-15 00:46:00,0.7257,0.7257,0.7257,0.7257,220499999.0
2007-08-15 00:47:00,0.7257,0.7258,0.7256,0.7257,452900000.0
2007-08-15 00:48:00,0.7256,0.7258,0.7256,0.7258,115600000.0
2007-08-15 00:49:00,0.7258,0.72595,0.7256,0.72595,236700000.0
2007-08-15 00:50:00,0.726,0.7262,0.726,0.72615,194399998.0
2007-08-15 00:51:00,0.7262,0.7262,0.7259,0.7261,407799999.0
2007-08-15 00:52:00,0.726,0.72645,0.726,0.7264,975000004.0
2007-08-15 00:53:00,0.7264,0.7265,0.7262,0.7265,1193799998.0
2007-08-15 00:54:00,0.7265,0.7265,0.7258,0.7261,775699989.0
2007-08-15 00:55:00,0.7261,0.7261,0.726,0.7261,402100002.0
2007-08-15 00:56:00,0.7262,0.7262,0.7258,0.7258,222299999.0
2007-08-15 00:57:00,0.726,0.7261,0.726,0.7261,71900001.0
2007-08-15 00:58:00,0.726,0.7261,0.726,0.7261,670599994.0
2007-08-15 00:59:00,0.7261,0.7261,0.7254,0.7254,1082500000.0
2007-08-15 01:00:00,0.7254,0.7256,0.7253,0.7254,789799994.0
2007-08-15 01:01:00,0.7255,0.7256,0.7255,0.72555,331400000.0
2007-08-15 01:02:00,0.7256,0.7256,0.7255,0.7255,358100002.0
2007-08-15 01:03:00,0.7255,0.7256,0.7255,0.7255,376600000.0
2007-08-15 01:04:00,0.7255,0.7255,0.7255,0.7255,142299998.0
2007-08-15 01:05:00,0.7255,0.7259,0.7255,0.7255,552000001.0
2007-08-15 01:06:00,0.7256,0.72585,0.7256,0.7258,711100001.0
2007-08-15 01:07:00,0.7256,0.7258,0.7256,0.7258,818199992.0
2007-08-15 01:08:00,0.7258,0.7258,0.7255,0.7255,589000001.0
2007-08-15 01:09:00,0.7255,0.7255,0.7255,0.7255,100500000.0
2007-08-15 01:10:00,0.7255,0.7256,0.7255,0.7255,606299995.0
2007-08-15 01:11:00,0.7255,0.7255,0.7253,0.7253,452999997.0
2007-08-15 01:12:00,0.7254,0.7255,0.7253,0.7255,534400002.0
2007-08-15 01:13:00,0.7254,0.7254,0.7254,0.7254,111199996.0
2007-08-15 01:14:00,0.7254,0.7254,0.7253,0.7254,438600006.0
2007-08-15 01:15:00,0.7254,0.7254,0.7252,0.7252,592800005.0
2007-08-15 01:16:00,0.7253,0.7253,0.7253,0.7253,193400002.0
2007-08-15 01:17:00,0.7253,0.7254,0.7252,0.7254,168900003.0
2007-08-15 01:18:00,0.7253,0.7254,0.7252,0.72535,519800007.0
2007-08-15 01:19:00,0.72535,0.7254,0.72535,0.7254,55800000.0
2007-08-15 01:20:00,0.7254,0.7254,0.7254,0.7254,283300000.0
2007-08-15 01:21:00,0.7253,0.7254,0.7252,0.72535,649800007.0
2007-08-15 01:22:00,0.72535,0.7254,0.7252,0.72535,900300014.0
2007-08-15 01:23:00,0.7254,0.7254,0.7253,0.7253,502499995.0
2007-08-15 01:24:00,0.7253,0.7253,0.7253,0.7253,85600000.0
2007-08-15 01:25:00,0.7253,0.7254,0.72525,0.7254,298300002.0
2007-08-15 01:26:00,0.7254,0.7254,0.7252,0.7253,219300005.0
2007-08-15 01:27:00,0.7253,0.7254,0.7252,0.72535,2106199993.0
2007-08-15 01:28:00,0.7254,0.7254,0.72525,0.72535,573000004.0
2007-08-15 01:29:00,0.7254,0.7254,0.7253,0.7253,365900002.0
2007-08-15 01:30:00,0.7252,0.7253,0.7252,0.7253,427299997.0
2007-08-15 01:31:00,0.7253,0.7254,0.7253,0.7254,165799997.0
2007-08-15 01:32:00,0.7254,0.7254,0.7253,0.7253,112600000.0
2007-08-15 01:33:00,0.7253,0.72565,0.7253,0.7255,598699998.0
2007-08-15 01:34:00,0.72545,0.72565,0.7253,0.7253,566500004.0
2007-08-15 01:35:00,0.7254,0.7255,0.7253,0.7254,466400002.0
2007-08-15 01:36:00,0.72545,0.7255,0.72525,0.7254,491500004.0
2007-08-15 01:37:00,0.7254,0.72545,0.7254,0.72545,222599997.0
2007-08-15 01:38:00,0.72545,0.72545,0.7254,0.7254,135199995.0
2007-08-15 01:39:00,0.7254,0.72565,0.7254,0.72565,137199999.0
2007-08-15 01:40:00,0.72565,0.72565,0.7255,0.7255,138900001.0
2007-08-15 01:41:00,0.7255,0.72565,0.7255,0.72565,209100002.0
2007-08-15 01:42:00,0.72565,0.72575,0.7256,0.72575,132500000.0
2007-08-15 01:43:00,0.72575,0.7258,0.7257,0.72575,160600003.0
2007-08-15 01:44:00,0.72575,0.72585,0.7256,0.7257,563600007.0
2007-08-15 01:45:00,0.7257,0.7258,0.7257,0.7258,269900010.0
2007-08-15 01:46:00,0.7258,0.7258,0.7256,0.7257,874400012.0
2007-08-15 01:47:00,0.7257,0.7257,0.7256,0.72565,257499997.0
2007-08-15 01:48:00,0.7257,0.7257,0.7256,0.7256,144199996.0
2007-08-15 01:49:00,0.7257,0.7257,0.7255,0.7255,539199990.0
2007-08-15 01:50:00,0.7255,0.7256,0.7254,0.7254,887900014.0
2007-08-15 01:51:00,0.7254,0.7254,0.7254,0.7254,22299999.0
2007-08-15 01:52:00,0.7254,0.7255,0.7253,0.7254,1468400008.0
2007-08-15 01:53:00,0.7254,0.7254,0.7251,0.7251,704499995.0
2007-08-15 01:54:00,0.7251,0.7253,0.7251,0.7252,932399997.0
2007-08-15 01:55:00,0.7252,0.7253,0.7252,0.7253,95700004.0
2007-08-15 01:56:00,0.7253,0.7253,0.7252,0.7253,494900008.0
2007-08-15 01:57:00,0.7253,0.7254,0.7253,0.7254,460600005.0
2007-08-15 01:58:00,0.7254,0.7255,0.7254,0.7255,527400006.0
2007-08-15 01:59:00,0.7255,0.7255,0.7254,0.7254,546200003.0
2007-08-15 02:00:00,0.7254,0.7255,0.7253,0.7254,447000001.0
2007-08-15 02:01:00,0.7254,0.7255,0.7253,0.7254,724200004.0
2007-08-15 02:02:00,0.7254,0.7254,0.7252,0.7253,194400001.0
2007-08-15 02:03:00,0.7254,0.7255,0.7253,0.7254,928600012.0
2007-08-15 02:04:00,0.7255,0.7256,0.7254,0.7255,890999997.0
2007-08-15 02:05:00,0.7255,0.7258,0.7255,0.72565,1509299976.0
2007-08-15 02:06:00,0.7257,0.7257,0.7255,0.7255,534800000.0
2007-08-15 02:07:00,0.7255,0.72565,0.7255,0.7256,1428000013.0
2007-08-15 02:08:00,0.7256,0.7256,0.7256,0.7256,155200000.0
2007-08-15 02:09:00,0.7256,0.7257,0.7255,0.7256,556700008.0
2007-08-15 02:10:00,0.7257,0.7257,0.7255,0.7255,517600002.0
2007-08-15 02:11:00,0.7255,0.7255,0.7254,0.7254,785100000.0
2007-08-15 02:12:00,0.7254,0.7254,0.7253,0.7253,537700006.0
2007-08-15 02:13:00,0.7253,0.7253,0.7252,0.7252,126100000.0
2007-08-15 02:14:00,0.7252,0.7252,0.7252,0.7252,115200001.0
2007-08-15 02:15:00,0.7252,0.7252,0.7252,0.7252,619599999.0
2007-08-15 02:16:00,0.7252,0.7252,0.725,0.725,1558599977.0
2007-08-15 02:17:00,0.725,0.7251,0.725,0.7251,117399998.0
2007-08-15 02:18:00,0.7251,0.7251,0.7251,0.7251,106900000.0
2007-08-15 02:19:00,0.7251,0.7252,0.7251,0.7251,1030299992.0
2007-08-15 02:20:00,0.7252,0.7252,0.725,0.7252,1034500013.0
2007-08-15 02:21:00,0.7252,0.7252,0.7251,0.72515,210900001.0
2007-08-15 02:22:00,0.7252,0.7252,0.7251,0.7251,138300000.0
2007-08-15 02:23:00,0.7252,0.7252,0.7252,0.7252,96400002.0
2007-08-15 02:24:00,0.7252,0.7252,0.7252,0.7252,110900002.0
2007-08-15 02:25:00,0.7252,0.7252,0.7252,0.7252,94000000.0
2007-08-15 02:26:00,0.72484,0.72511,0.72483,0.72484,587900002.0
2007-08-15 02:27:00,0.72479,0.72506,0.72479,0.72497,75300001.0
2007-08-15 02:28:00,0.7252,0.7253,0.7252,0.7253,98199999.0
2007-08-15 02:29:00,0.7253,0.7254,0.7253,0.72535,132500000.0
2007-08-15 02:30:00,0.7254,0.7254,0.72515,0.72515,617300005.0
2007-08-15 02:31:00,0.7252,0.7252,0.7251,0.7251,101300000.0
2007-08-15 02:32:00,0.725,0.7251,0.725,0.7251,659300013.0
2007-08-15 02:33:00,0.7251,0.7251,0.7251,0.7251,324499995.0
2007-08-15 02:34:00,0.72507,0.72515,0.72465,0.72471,280100002.0
2007-08-15 02:35:00,0.7251,0.7251,0.725,0.7251,351900003.0
2007-08-15 02:36:00,0.725,0.725,0.7249,0.7249,341399996.0
2007-08-15 02:37:00,0.7248,0.7249,0.7248,0.7249,93999999.0
2007-08-15 02:38:00,0.7249,0.725,0.7248,0.7248,229099999.0
2007-08-15 02:39:00,0.7249,0.725,0.7249,0.725,521900001.0
2007-08-15 02:40:00,0.725,0.725,0.7249,0.7249,938999999.0
2007-08-15 02:41:00,0.7251,0.7251,0.724,0.7242,1574200004.0
2007-08-15 02:42:00,0.724,0.7243,0.7239,0.7239,1574200004.0
2007-08-15 02:43:00,0.7239,0.7242,0.7237,0.7242,1375100000.0
2007-08-15 02:44:00,0.724,0.7242,0.7237,0.7239,493600004.0
2007-08-15 02:45:00,0.7238,0.7239,0.7237,0.7238,493600004.0
2007-08-15 02:46:00,0.7239,0.724,0.7231,0.7231,1913699989.0
2007-08-15 02:47:00,0.7233,0.7233,0.7221,0.7222,1913699989.0
2007-08-15 02:48:00,0.7224,0.7233,0.7224,0.7231,1913699989.0
2007-08-15 02:49:00,0.723,0.7232,0.7228,0.72305,1913699989.0
2007-08-15 02:50:00,0.7232,0.7232,0.7227,0.7228,1982100001.0
2007-08-15 02:51:00,0.7228,0.7228,0.7221,0.7221,1766900001.0
2007-08-15 02:52:00,0.7224,0.7224,0.7221,0.7224,1586700005.0
2007-08-15 02:53:00,0.7226,0.7226,0.7221,0.7222,1812499994.0
2007-08-15 02:54:00,0.72215,0.7222,0.7218,0.7218,1812499994.0
2007-08-15 02:55:00,0.7219,0.7222,0.7219,0.7221,719399998.0
2007-08-15 02:56:00,0.7221,0.7222,0.7219,0.7221,768099999.0
2007-08-15 02:57:00,0.7221,0.7222,0.7221,0.7222,1009499994.0
2007-08-15 02:58:00,0.7223,0.7227,0.7223,0.7226,841700001.0
2007-08-15 02:59:00,0.7226,0.7229,0.7225,0.72265,1189999996.0
2007-08-15 03:00:00,0.7225,0.7228,0.7225,0.7227,581599996.0
2007-08-15 03:01:00,0.7227,0.7229,0.7225,0.7226,1231499982.0
2007-08-15 03:02:00,0.7226,0.7227,0.7226,0.7227,94799999.0
2007-08-15 03:03:00,0.7227,0.7228,0.72265,0.7227,578799997.0
2007-08-15 03:04:00,0.7227,0.7227,0.7224,0.7225,1021900003.0
2007-08-15 03:05:00,0.7225,0.7225,0.7224,0.7225,306700001.0
2007-08-15 03:06:00,0.7224,0.7225,0.7223,0.7224,135399998.0
2007-08-15 03:07:00,0.7224,0.7224,0.7221,0.7221,1356400001.0
2007-08-15 03:08:00,0.7222,0.7222,0.7221,0.7222,462099994.0
2007-08-15 03:09:00,0.7221,0.7221,0.722,0.722,538500002.0
2007-08-15 03:10:00,0.7221,0.7223,0.722,0.722,678600002.0
2007-08-15 03:11:00,0.7221,0.7221,0.7215,0.7219,1811299988.0
2007-08-15 03:12:00,0.7219,0.7221,0.7219,0.72195,746799997.0
2007-08-15 03:13:00,0.722,0.7221,0.7219,0.72205,443499999.0
2007-08-15 03:14:00,0.7221,0.7222,0.7219,0.7219,602900006.0
2007-08-15 03:15:00,0.722,0.7225,0.7219,0.7225,720100008.0
2007-08-15 03:16:00,0.7225,0.7225,0.7224,0.7224,902400021.0
2007-08-15 03:17:00,0.7223,0.7223,0.7221,0.7222,693099998.0
2007-08-15 03:18:00,0.7222,0.7224,0.7219,0.7223,1216500011.0
2007-08-15 03:19:00,0.7223,0.7223,0.7222,0.7222,175499996.0
2007-08-15 03:20:00,0.7222,0.7223,0.7221,0.72225,308000000.0
2007-08-15 03:21:00,0.7223,0.7223,0.7221,0.7221,604899990.0
2007-08-15 03:22:00,0.7221,0.7221,0.7218,0.722,838300006.0
2007-08-15 03:23:00,0.722,0.722,0.7219,0.7219,331599999.0
2007-08-15 03:24:00,0.7219,0.7219,0.7219,0.7219,205900005.0
2007-08-15 03:25:00,0.7219,0.722,0.7219,0.722,218500000.0
2007-08-15 03:26:00,0.722,0.72245,0.722,0.7221,670500006.0
2007-08-15 03:27:00,0.722,0.72255,0.722,0.7224,865900001.0
2007-08-15 03:28:00,0.7222,0.7224,0.7222,0.7224,555000006.0
2007-08-15 03:29:00,0.7223,0.7225,0.7222,0.7223,555000006.0
2007-08-15 03:30:00,0.7223,0.7225,0.7223,0.7223,870399991.0
2007-08-15 03:31:00,0.7223,0.7223,0.7219,0.7221,883599993.0
2007-08-15 03:32:00,0.7221,0.7222,0.7219,0.722,617300001.0
2007-08-15 03:33:00,0.72195,0.722,0.7218,0.72195,498300000.0
2007-08-15 03:34:00,0.72195,0.722,0.7219,0.722,617599997.0
2007-08-15 03:35:00,0.722,0.7221,0.722,0.722,727800005.0
2007-08-15 03:36:00,0.722,0.722,0.7217,0.7218,1770600005.0
2007-08-15 03:37:00,0.7218,0.7218,0.7215,0.7217,620200000.0
2007-08-15 03:38:00,0.7217,0.7217,0.7217,0.7217,420599995.0
2007-08-15 03:39:00,0.7218,0.722,0.7217,0.7217,907800002.0
2007-08-15 03:40:00,0.7217,0.7217,0.7215,0.7216,397299999.0
2007-08-15 03:41:00,0.7217,0.7217,0.7214,0.72165,250500001.0
2007-08-15 03:42:00,0.7217,0.7217,0.7215,0.7215,1119800002.0
2007-08-15 03:43:00,0.7215,0.7215,0.7214,0.7215,775499995.0
2007-08-15 03:44:00,0.7214,0.7216,0.7214,0.72155,620399997.0
2007-08-15 03:45:00,0.72155,0.7217,0.72155,0.7216,1057699993.0
2007-08-15 03:46:00,0.7215,0.7217,0.7215,0.7217,1000500002.0
2007-08-15 03:47:00,0.7218,0.7218,0.7215,0.7215,1550099998.0
2007-08-15 03:48:00,0.7216,0.7216,0.7214,0.7214,417700000.0
2007-08-15 03:49:00,0.7214,0.7215,0.7213,0.7214,601399991.0
2007-08-15 03:50:00,0.7213,0.7214,0.7213,0.7214,1087399979.0
2007-08-15 03:51:00,0.7214,0.7215,0.7213,0.7214,439000000.0
2007-08-15 03:52:00,0.7214,0.7215,0.7213,0.7214,439000001.0
2007-08-15 03:53:00,0.7214,0.7215,0.7213,0.7214,1011700006.0
2007-08-15 03:54:00,0.7214,0.7217,0.7213,0.7214,1196099996.0
2007-08-15 03:55:00,0.7214,0.7216,0.7214,0.7215,843500030.0
2007-08-15 03:56:00,0.7215,0.7216,0.7215,0.7216,1182800009.0
2007-08-15 03:57:00,0.7216,0.7217,0.7214,0.7216,710599995.0
2007-08-15 03:58:00,0.7216,0.7217,0.7215,0.7217,1605999981.0
2007-08-15 03:59:00,0.7217,0.7217,0.7214,0.7216,552000000.0
2007-08-15 04:00:00,0.7216,0.7216,0.7215,0.7215,188100004.0
2007-08-15 04:01:00,0.7215,0.7215,0.7215,0.7215,338499995.0
2007-08-15 04:02:00,0.7215,0.7215,0.72135,0.72135,725899997.0
2007-08-15 04:03:00,0.7213,0.7215,0.7206,0.7215,1475899999.0
2007-08-15 04:04:00,0.7214,0.7216,0.7211,0.7213,1475899999.0
2007-08-15 04:05:00,0.7213,0.7215,0.7213,0.7215,860600002.0
2007-08-15 04:06:00,0.7215,0.7215,0.72115,0.7212,583500006.0
2007-08-15 04:07:00,0.7212,0.7212,0.721,0.7211,957900001.0
2007-08-15 04:08:00,0.721,0.7211,0.7203,0.7206,2075999991.0
2007-08-15 04:09:00,0.7208,0.721,0.7204,0.7204,2075999991.0
2007-08-15 04:10:00,0.7202,0.7205,0.7201,0.7202,2075999991.0
2007-08-15 04:11:00,0.7202,0.7203,0.7201,0.7202,1295100010.0
2007-08-15 04:12:00,0.7202,0.7204,0.7202,0.7203,900000005.0
2007-08-15 04:13:00,0.7203,0.7204,0.7203,0.7204,1560999999.0
2007-08-15 04:14:00,0.7204,0.7204,0.7202,0.7204,1478300000.0
2007-08-15 04:15:00,0.7204,0.7206,0.7203,0.7206,1056400002.0
2007-08-15 04:16:00,0.7206,0.7207,0.7204,0.7207,1482099987.0
2007-08-15 04:17:00,0.7207,0.7207,0.7206,0.7206,1265399986.0
2007-08-15 04:18:00,0.7206,0.7209,0.7206,0.7207,1143399992.0
2007-08-15 04:19:00,0.7207,0.7208,0.7205,0.7208,1238100009.0
2007-08-15 04:20:00,0.7208,0.7209,0.7207,0.7207,940300004.0
2007-08-15 04:21:00,0.72075,0.7209,0.72065,0.7208,726399988.0
2007-08-15 04:22:00,0.72075,0.7209,0.7206,0.7209,927499984.0
2007-08-15 04:23:00,0.7209,0.7211,0.7208,0.721,1387799986.0
2007-08-15 04:24:00,0.721,0.7211,0.7209,0.7211,1464399991.0
2007-08-15 04:25:00,0.7211,0.7211,0.721,0.7211,440600003.0
2007-08-15 04:26:00,0.72105,0.72105,0.7208,0.7209,1841499996.0
2007-08-15 04:27:00,0.7208,0.7217,0.7208,0.7217,1621000001.0
2007-08-15 04:28:00,0.7215,0.7217,0.7215,0.7217,1101600009.0
2007-08-15 04:29:00,0.7217,0.7218,0.7215,0.7217,1101600009.0
2007-08-15 04:30:00,0.7217,0.7223,0.7217,0.7223,1769900015.0
2007-08-15 04:31:00,0.7224,0.7226,0.7222,0.7224,1593500017.0
2007-08-15 04:32:00,0.7223,0.7224,0.7222,0.7224,1593500017.0
2007-08-15 04:33:00,0.7224,0.7225,0.7223,0.7224,1433699992.0
2007-08-15 04:34:00,0.7224,0.7224,0.7222,0.72235,1085499999.0
2007-08-15 04:35:00,0.7224,0.7224,0.7223,0.7223,245599999.0
2007-08-15 04:36:00,0.7223,0.7223,0.7219,0.7219,1260200004.0
2007-08-15 04:37:00,0.722,0.7222,0.7218,0.7221,1998800006.0
2007-08-15 04:38:00,0.7221,0.7221,0.7217,0.7217,949599994.0
2007-08-15 04:39:00,0.7217,0.722,0.7217,0.7218,865700001.0
2007-08-15 04:40:00,0.7218,0.7219,0.7215,0.7215,1059099987.0
2007-08-15 04:41:00,0.7216,0.7216,0.7211,0.7211,479200000.0
2007-08-15 04:42:00,0.72125,0.7215,0.7212,0.7215,1293700010.0
2007-08-15 04:43:00,0.7215,0.7217,0.7214,0.7217,852599995.0
2007-08-15 04:44:00,0.7217,0.7217,0.7213,0.7214,742400001.0
2007-08-15 04:45:00,0.7215,0.7216,0.7215,0.7215,528800005.0
2007-08-15 04:46:00,0.7215,0.7215,0.72145,0.7215,236199999.0
2007-08-15 04:47:00,0.7215,0.7215,0.7212,0.72125,91100000.0
2007-08-15 04:48:00,0.7212,0.7213,0.7211,0.7212,629299996.0
2007-08-15 04:49:00,0.7211,0.7212,0.721,0.7212,445899988.0
2007-08-15 04:50:00,0.7212,0.7212,0.7212,0.7212,225699992.0
2007-08-15 04:51:00,0.7212,0.7213,0.7211,0.7211,842299988.0
2007-08-15 04:52:00,0.7211,0.7212,0.7211,0.7212,243699996.0
2007-08-15 04:53:00,0.7212,0.7212,0.721,0.7212,425499998.0
2007-08-15 04:54:00,0.7212,0.7212,0.7211,0.7211,360400000.0
2007-08-15 04:55:00,0.721,0.7213,0.721,0.721,850200004.0
2007-08-15 04:56:00,0.7211,0.72135,0.721,0.72135,764400007.0
2007-08-15 04:57:00,0.72135,0.72135,0.72115,0.72115,199600000.0
2007-08-15 04:58:00,0.7212,0.7212,0.7208,0.7208,417000002.0
2007-08-15 04:59:00,0.7209,0.721,0.7208,0.7209,550999990.0
2007-08-15 05:00:00,0.7209,0.7209,0.7205,0.72065,828399997.0
2007-08-15 05:01:00,0.72065,0.7207,0.7206,0.7206,136099997.0
2007-08-15 05:02:00,0.7206,0.7206,0.7205,0.7205,65899997.0
2007-08-15 05:03:00,0.7206,0.7206,0.7206,0.7206,49599998.0
2007-08-15 05:04:00,0.7207,0.72095,0.7206,0.72095,759600005.0
2007-08-15 05:05:00,0.72095,0.72105,0.7208,0.7208,485300000.0
2007-08-15 05:06:00,0.7208,0.7209,0.7206,0.72085,827699994.0
2007-08-15 05:07:00,0.7208,0.7209,0.7207,0.7208,446700000.0
2007-08-15 05:08:00,0.72085,0.7209,0.7207,0.7208,1311300016.0
2007-08-15 05:09:00,0.7208,0.7208,0.7204,0.7205,947899995.0
2007-08-15 05:10:00,0.7205,0.7205,0.7204,0.7205,828399993.0
2007-08-15 05:11:00,0.7205,0.7205,0.7201,0.7203,647199993.0
2007-08-15 05:12:00,0.7203,0.7203,0.72,0.72005,784800002.0
2007-08-15 05:13:00,0.7201,0.7202,0.72,0.72,648800004.0
2007-08-15 05:14:00,0.7201,0.7203,0.7201,0.7203,506200002.0
2007-08-15 05:15:00,0.7204,0.7204,0.7202,0.7204,465100005.0
2007-08-15 05:16:00,0.7204,0.7205,0.7203,0.7204,467900006.0
2007-08-15 05:17:00,0.7205,0.7206,0.7205,0.7206,115500000.0
2007-08-15 05:18:00,0.7206,0.7207,0.7206,0.7207,120400000.0
2007-08-15 05:19:00,0.7207,0.721,0.7207,0.7209,498100001.0
2007-08-15 05:20:00,0.7209,0.721,0.7208,0.7209,445299999.0
2007-08-15 05:21:00,0.7208,0.7209,0.7205,0.7205,1110500000.0
2007-08-15 05:22:00,0.7205,0.7206,0.7203,0.72045,648599999.0
2007-08-15 05:23:00,0.72045,0.7206,0.7204,0.7204,899299996.0
2007-08-15 05:24:00,0.7204,0.7205,0.7202,0.7202,338200005.0
2007-08-15 05:25:00,0.72015,0.7204,0.72015,0.7204,246200001.0
2007-08-15 05:26:00,0.7203,0.7206,0.7203,0.7206,439299999.0
2007-08-15 05:27:00,0.7205,0.7207,0.7205,0.7207,162199998.0
2007-08-15 05:28:00,0.7207,0.721,0.7206,0.7208,462399998.0
2007-08-15 05:29:00,0.7207,0.721,0.7207,0.7209,151700000.0
2007-08-15 05:30:00,0.72085,0.7209,0.72085,0.7209,283200002.0
2007-08-15 05:31:00,0.7209,0.7209,0.72085,0.7209,82900000.0
2007-08-15 05:32:00,0.7209,0.7209,0.7207,0.7209,701400002.0
2007-08-15 05:33:00,0.7209,0.7209,0.72075,0.72075,271400000.0
2007-08-15 05:34:00,0.7208,0.72085,0.72075,0.72085,140399998.0
2007-08-15 05:35:00,0.72085,0.721,0.7208,0.7208,110499999.0
2007-08-15 05:36:00,0.7208,0.7209,0.7208,0.72085,229599996.0
2007-08-15 05:37:00,0.72085,0.72085,0.7206,0.7207,433599999.0
2007-08-15 05:38:00,0.7207,0.7208,0.72065,0.72075,129300002.0
2007-08-15 05:39:00,0.72075,0.7208,0.7207,0.7207,111300000.0
2007-08-15 05:40:00,0.7207,0.72085,0.7207,0.72085,93000000.0
2007-08-15 05:41:00,0.72085,0.72085,0.7206,0.7207,487999997.0
2007-08-15 05:42:00,0.7207,0.72075,0.7204,0.7206,949600002.0
2007-08-15 05:43:00,0.7206,0.7207,0.7205,0.7205,279299999.0
2007-08-15 05:44:00,0.7206,0.7206,0.7205,0.7205,604099988.0
2007-08-15 05:45:00,0.7205,0.7205,0.7203,0.7203,452200004.0
2007-08-15 05:46:00,0.7203,0.7205,0.7203,0.7205,218400002.0
2007-08-15 05:47:00,0.72009,0.72028,0.71994,0.72007,153099999.0
2007-08-15 05:48:00,0.72015,0.72026,0.72004,0.72023,148100000.0
2007-08-15 05:49:00,0.7205,0.7205,0.7205,0.7205,566899995.0
2007-08-15 05:50:00,0.7205,0.7205,0.72045,0.72045,176100004.0
2007-08-15 05:51:00,0.7204,0.72045,0.7203,0.72045,433700001.0
2007-08-15 05:52:00,0.7204,0.7205,0.7204,0.7205,158600001.0
2007-08-15 05:53:00,0.7201,0.7201,0.7192,0.7197,1932999988.0
2007-08-15 05:54:00,0.7195,0.7195,0.7185,0.7188,1932999988.0
2007-08-15 05:55:00,0.7186,0.7188,0.7183,0.7187,1932999988.0
2007-08-15 05:56:00,0.7187,0.7189,0.7186,0.7188,1591699983.0
2007-08-15 05:57:00,0.7188,0.719,0.7185,0.7187,1705599996.0
2007-08-15 05:58:00,0.7187,0.7188,0.7183,0.7184,1976200006.0
2007-08-15 05:59:00,0.7183,0.7184,0.7182,0.7183,1549699986.0
2007-08-15 06:00:00,0.7183,0.71835,0.7182,0.7183,435000001.0
2007-08-15 06:01:00,0.7183,0.7186,0.7182,0.7186,488499997.0
2007-08-15 06:02:00,0.7186,0.7192,0.71855,0.7192,1686700023.0
2007-08-15 06:03:00,0.7192,0.7192,0.7186,0.7187,1414599996.0
2007-08-15 06:04:00,0.7187,0.7188,0.7186,0.7188,1241399985.0
2007-08-15 06:05:00,0.71875,0.7188,0.7186,0.7187,1020300018.0
2007-08-15 06:06:00,0.7187,0.7188,0.7186,0.7188,286299998.0
2007-08-15 06:07:00,0.7188,0.7188,0.7186,0.71875,261100000.0
2007-08-15 06:08:00,0.71875,0.7188,0.7182,0.7186,625600002.0
2007-08-15 06:09:00,0.7185,0.719,0.7185,0.7187,897200000.0
2007-08-15 06:10:00,0.7186,0.7186,0.7183,0.7183,599899988.0
2007-08-15 06:11:00,0.7183,0.7183,0.7175,0.7178,2070400004.0
2007-08-15 06:12:00,0.7178,0.7178,0.7171,0.7175,848000000.0
2007-08-15 06:13:00,0.7176,0.7176,0.7166,0.717,2096499999.0
2007-08-15 06:14:00,0.7167,0.7167,0.7161,0.7163,1180800003.0
2007-08-15 06:15:00,0.7161,0.7165,0.7161,0.7165,1180800003.0
2007-08-15 06:16:00,0.7163,0.7165,0.7162,0.7164,1180800003.0
2007-08-15 06:17:00,0.7164,0.7166,0.7162,0.7165,2035300011.0
2007-08-15 06:18:00,0.7165,0.71655,0.7161,0.7164,1321000002.0
2007-08-15 06:19:00,0.7164,0.7164,0.7157,0.7158,461599999.0
2007-08-15 06:20:00,0.7157,0.7162,0.7157,0.7162,657400005.0
2007-08-15 06:21:00,0.7162,0.7162,0.7159,0.716,1077500020.0
2007-08-15 06:22:00,0.716,0.7161,0.7157,0.7161,1216100005.0
2007-08-15 06:23:00,0.7158,0.7159,0.7156,0.7158,1216100005.0
2007-08-15 06:24:00,0.7158,0.7158,0.7157,0.7158,205400004.0
2007-08-15 06:25:00,0.7157,0.7159,0.7157,0.7159,541600001.0
2007-08-15 06:26:00,0.7159,0.7159,0.71585,0.7159,183500000.0
2007-08-15 06:27:00,0.7159,0.7159,0.71555,0.71555,367399997.0
2007-08-15 06:28:00,0.7156,0.7159,0.7155,0.7157,421300001.0
2007-08-15 06:29:00,0.7157,0.7157,0.7154,0.71565,252699999.0
2007-08-15 06:30:00,0.71565,0.71565,0.7151,0.7153,1272999999.0
2007-08-15 06:31:00,0.7154,0.7154,0.714,0.7151,1624800007.0
2007-08-15 06:32:00,0.7151,0.7159,0.7149,0.7157,1675000003.0
2007-08-15 06:33:00,0.7157,0.71675,0.7152,0.7165,1504699996.0
2007-08-15 06:34:00,0.7165,0.718,0.7165,0.718,1417500000.0
2007-08-15 06:35:00,0.718,0.7185,0.7178,0.7178,1629600012.0
2007-08-15 06:36:00,0.7179,0.718,0.7167,0.7168,1819600020.0
2007-08-15 06:37:00,0.71675,0.7171,0.7164,0.7166,1556100002.0
2007-08-15 06:38:00,0.7166,0.7169,0.7165,0.71685,1558900015.0
2007-08-15 06:39:00,0.71685,0.7176,0.71685,0.7176,551700007.0
2007-08-15 06:40:00,0.7176,0.7179,0.7175,0.7178,1554500016.0
2007-08-15 06:41:00,0.7178,0.7184,0.7176,0.718,1138400006.0
2007-08-15 06:42:00,0.718,0.7183,0.718,0.7182,411800001.0
2007-08-15 06:43:00,0.7183,0.7183,0.7181,0.7181,898600002.0
2007-08-15 06:44:00,0.7181,0.7183,0.7176,0.7183,837499998.0
2007-08-15 06:45:00,0.7183,0.7184,0.718,0.7184,865299993.0
2007-08-15 06:46:00,0.7183,0.7186,0.7181,0.7182,1017699998.0
2007-08-15 06:47:00,0.7182,0.7182,0.7176,0.7177,1954599989.0
2007-08-15 06:48:00,0.7177,0.7177,0.7174,0.71745,1204099990.0
2007-08-15 06:49:00,0.7173,0.7175,0.7168,0.7168,1499699998.0
2007-08-15 06:50:00,0.7168,0.7169,0.7164,0.7169,1487499998.0
2007-08-15 06:51:00,0.7169,0.7172,0.7165,0.71665,1891699996.0
2007-08-15 06:52:00,0.71665,0.71665,0.7161,0.7161,423399997.0
2007-08-15 06:53:00,0.7161,0.7165,0.7161,0.7165,1713500013.0
2007-08-15 06:54:00,0.7165,0.7166,0.7164,0.7164,412300001.0
2007-08-15 06:55:00,0.7164,0.7165,0.7163,0.7165,301000002.0
2007-08-15 06:56:00,0.7164,0.71665,0.7163,0.71665,813700010.0
2007-08-15 06:57:00,0.7168,0.7172,0.7168,0.7169,1452500010.0
2007-08-15 06:58:00,0.717,0.7173,0.717,0.71715,549500000.0
2007-08-15 06:59:00,0.7171,0.7171,0.7171,0.7171,417799991.0
2007-08-15 07:00:00,0.7171,0.7171,0.7167,0.7167,612599997.0
2007-08-15 07:01:00,0.7166,0.7168,0.7161,0.7167,1124900000.0
2007-08-15 07:02:00,0.7167,0.7167,0.7163,0.7164,1191499998.0
2007-08-15 07:03:00,0.7164,0.7166,0.7164,0.7164,387300004.0
2007-08-15 07:04:00,0.7164,0.71685,0.7164,0.7167,945600011.0
2007-08-15 07:05:00,0.7167,0.7169,0.7165,0.7169,1284400005.0
2007-08-15 07:06:00,0.71685,0.71735,0.7167,0.7168,1732499983.0
2007-08-15 07:07:00,0.7167,0.717,0.7167,0.71695,918499998.0
2007-08-15 07:08:00,0.71695,0.717,0.71695,0.717,84499998.0
2007-08-15 07:09:00,0.717,0.7175,0.7168,0.7174,783400000.0
2007-08-15 07:10:00,0.71735,0.7174,0.717,0.7171,1008799998.0
2007-08-15 07:11:00,0.7172,0.7179,0.717,0.7178,2001599991.0
2007-08-15 07:12:00,0.7178,0.7179,0.7176,0.7178,795199999.0
2007-08-15 07:13:00,0.7177,0.7179,0.7176,0.7178,491500008.0
2007-08-15 07:14:00,0.7178,0.718,0.7176,0.7178,481699999.0
2007-08-15 07:15:00,0.7179,0.7182,0.7178,0.718,523399995.0
2007-08-15 07:16:00,0.718,0.7182,0.718,0.7182,760600000.0
2007-08-15 07:17:00,0.7182,0.7182,0.7178,0.71785,1018799992.0
2007-08-15 07:18:00,0.71775,0.718,0.7176,0.718,735900006.0
2007-08-15 07:19:00,0.718,0.7181,0.718,0.7181,60599998.0
2007-08-15 07:20:00,0.71805,0.7181,0.7175,0.7175,1515299995.0
2007-08-15 07:21:00,0.7175,0.7176,0.7174,0.7176,912499995.0
2007-08-15 07:22:00,0.7175,0.7178,0.7174,0.7175,1036200000.0
2007-08-15 07:23:00,0.7175,0.7175,0.7173,0.7175,1036200000.0
2007-08-15 07:24:00,0.7174,0.7175,0.7169,0.7171,597100004.0
2007-08-15 07:25:00,0.7171,0.7173,0.7171,0.7173,333400008.0
2007-08-15 07:26:00,0.7173,0.7174,0.717,0.71735,968499989.0
2007-08-15 07:27:00,0.7174,0.7174,0.71735,0.7174,85800002.0
2007-08-15 07:28:00,0.7174,0.7174,0.7171,0.7173,845999998.0
2007-08-15 07:29:00,0.7173,0.7173,0.7171,0.7171,317400010.0
2007-08-15 07:30:00,0.7171,0.7171,0.717,0.71705,574400000.0
2007-08-15 07:31:00,0.7171,0.7171,0.7171,0.7171,75400000.0
2007-08-15 07:32:00,0.7171,0.71715,0.7167,0.7169,833799995.0
2007-08-15 07:33:00,0.7169,0.7169,0.7165,0.7166,1264200003.0
2007-08-15 07:34:00,0.7166,0.7166,0.7161,0.7161,1013300005.0
2007-08-15 07:35:00,0.7161,0.71655,0.716,0.7165,808500002.0
2007-08-15 07:36:00,0.7167,0.717,0.71645,0.71645,395800000.0
2007-08-15 07:37:00,0.71645,0.71665,0.7164,0.71655,428900002.0
2007-08-15 07:38:00,0.71655,0.71665,0.7163,0.71665,310399998.0
2007-08-15 07:39:00,0.7166,0.7166,0.7164,0.7166,149200000.0
2007-08-15 07:40:00,0.7166,0.7166,0.7164,0.7165,1576099987.0
2007-08-15 07:41:00,0.7165,0.7168,0.7164,0.7167,1343200005.0
2007-08-15 07:42:00,0.7167,0.7167,0.7166,0.7166,708200000.0
2007-08-15 07:43:00,0.7166,0.7166,0.7166,0.7166,321999998.0
2007-08-15 07:44:00,0.7165,0.7167,0.7164,0.7165,322599996.0
2007-08-15 07:45:00,0.7165,0.7167,0.7163,0.7165,788299989.0
2007-08-15 07:46:00,0.7165,0.7166,0.7164,0.7164,232700001.0
2007-08-15 07:47:00,0.7164,0.7166,0.7163,0.7165,1073300000.0
2007-08-15 07:48:00,0.7164,0.7167,0.7163,0.7166,1402100008.0
2007-08-15 07:49:00,0.7166,0.7166,0.7164,0.7164,463399993.0
2007-08-15 07:50:00,0.7164,0.7165,0.7163,0.7165,197199997.0
2007-08-15 07:51:00,0.7165,0.7166,0.7163,0.7163,597599990.0
2007-08-15 07:52:00,0.7163,0.7165,0.7163,0.7164,466099998.0
2007-08-15 07:53:00,0.7164,0.71715,0.7163,0.71715,1019300005.0
2007-08-15 07:54:00,0.71715,0.71715,0.7163,0.7164,1141399996.0
2007-08-15 07:55:00,0.7164,0.7165,0.7164,0.7164,291699998.0
2007-08-15 07:56:00,0.7164,0.7166,0.7164,0.7164,443299998.0
2007-08-15 07:57:00,0.7164,0.7166,0.7164,0.7166,197100002.0
2007-08-15 07:58:00,0.7166,0.71685,0.7165,0.7167,631099997.0
2007-08-15 07:59:00,0.7167,0.7168,0.7166,0.7168,438599991.0
2007-08-15 08:00:00,0.7168,0.7172,0.7168,0.7172,406399997.0
2007-08-15 08:01:00,0.7171,0.7171,0.717,0.717,613699978.0
2007-08-15 08:02:00,0.717,0.7171,0.7168,0.717,1253499995.0
2007-08-15 08:03:00,0.717,0.7171,0.717,0.717,309300002.0
2007-08-15 08:04:00,0.717,0.7171,0.7169,0.71705,162300000.0
2007-08-15 08:05:00,0.7171,0.7171,0.7169,0.7171,439499998.0
2007-08-15 08:06:00,0.7171,0.7171,0.717,0.717,770300002.0
2007-08-15 08:07:00,0.717,0.717,0.7165,0.7165,1143300000.0
2007-08-15 08:08:00,0.7165,0.71665,0.71645,0.7165,585299995.0
2007-08-15 08:09:00,0.71645,0.7166,0.7162,0.7163,979899986.0
2007-08-15 08:10:00,0.7163,0.7163,0.7161,0.7161,1297899993.0
2007-08-15 08:11:00,0.7161,0.7161,0.7156,0.7157,1575300015.0
2007-08-15 08:12:00,0.7156,0.7158,0.7143,0.7145,2123599974.0
2007-08-15 08:13:00,0.7147,0.7149,0.7142,0.7145,2123599974.0
2007-08-15 08:14:00,0.7147,0.7147,0.7138,0.714,2123599974.0
2007-08-15 08:15:00,0.714,0.71435,0.7137,0.714,2123599974.0
2007-08-15 08:16:00,0.714,0.714,0.7133,0.7133,1325799968.0
2007-08-15 08:17:00,0.7134,0.714,0.7132,0.7132,1150400000.0
2007-08-15 08:18:00,0.7134,0.7138,0.7132,0.7138,1150400000.0
2007-08-15 08:19:00,0.7138,0.7142,0.7133,0.714,1877200004.0
2007-08-15 08:20:00,0.714,0.714,0.7139,0.714,1081800004.0
2007-08-15 08:21:00,0.714,0.7147,0.7139,0.7147,1188099994.0
2007-08-15 08:22:00,0.7147,0.7148,0.7141,0.7141,1509299999.0
2007-08-15 08:23:00,0.7141,0.7145,0.714,0.7142,1253199998.0
2007-08-15 08:24:00,0.7142,0.7149,0.7142,0.7147,1060299995.0
2007-08-15 08:25:00,0.7147,0.7156,0.7146,0.7154,1505199992.0
2007-08-15 08:26:00,0.7154,0.7157,0.7154,0.7155,1301700000.0
2007-08-15 08:27:00,0.7156,0.7156,0.7149,0.715,1217699984.0
2007-08-15 08:28:00,0.715,0.71565,0.715,0.71565,807600001.0
2007-08-15 08:29:00,0.7155,0.7158,0.7155,0.71575,953300007.0
2007-08-15 08:30:00,0.71575,0.7158,0.7152,0.71565,1093099999.0
2007-08-15 08:31:00,0.7157,0.7157,0.715,0.715,1378300014.0
2007-08-15 08:32:00,0.715,0.7154,0.7148,0.7149,1310000000.0
2007-08-15 08:33:00,0.715,0.7156,0.71495,0.7156,1305599999.0
2007-08-15 08:34:00,0.7155,0.7155,0.7148,0.7151,1729099985.0
2007-08-15 08:35:00,0.7152,0.7153,0.715,0.7151,1065499997.0
2007-08-15 08:36:00,0.7151,0.7154,0.7151,0.7154,919399997.0
2007-08-15 08:37:00,0.7154,0.7157,0.7154,0.7157,1534599987.0
2007-08-15 08:38:00,0.7157,0.7158,0.7154,0.7156,1500000006.0
2007-08-15 08:39:00,0.71555,0.716,0.7154,0.71575,1329099997.0
2007-08-15 08:40:00,0.7157,0.7159,0.7154,0.7159,2075100008.0
2007-08-15 08:41:00,0.7159,0.7162,0.7158,0.716,1510099972.0
2007-08-15 08:42:00,0.71605,0.7162,0.7159,0.716,600700001.0
2007-08-15 08:43:00,0.716,0.716,0.7158,0.71595,159300000.0
2007-08-15 08:44:00,0.716,0.716,0.7157,0.716,971000007.0
2007-08-15 08:45:00,0.716,0.7163,0.7158,0.7162,334600001.0
2007-08-15 08:46:00,0.7162,0.7167,0.7162,0.7167,721799999.0
2007-08-15 08:47:00,0.7168,0.7168,0.7161,0.7162,1083600001.0
2007-08-15 08:48:00,0.7162,0.7165,0.7162,0.7163,313299998.0
2007-08-15 08:49:00,0.7163,0.7163,0.716,0.716,921899996.0
2007-08-15 08:50:00,0.716,0.7162,0.716,0.7161,537999999.0
2007-08-15 08:51:00,0.7161,0.71615,0.716,0.716,666299992.0
2007-08-15 08:52:00,0.7161,0.7162,0.716,0.71615,978299993.0
2007-08-15 08:53:00,0.71615,0.7163,0.7158,0.716,2135099983.0
2007-08-15 08:54:00,0.716,0.7162,0.7158,0.7158,1343099999.0
2007-08-15 08:55:00,0.7158,0.716,0.7155,0.7155,725699998.0
2007-08-15 08:56:00,0.7154,0.71565,0.715,0.7151,1038400005.0
2007-08-15 08:57:00,0.7151,0.7155,0.7151,0.7152,742300011.0
2007-08-15 08:58:00,0.7152,0.7154,0.7151,0.71515,554999998.0
2007-08-15 08:59:00,0.71515,0.71515,0.7145,0.71495,1521399995.0
2007-08-15 09:00:00,0.715,0.7152,0.715,0.7151,226600000.0
2007-08-15 09:01:00,0.7151,0.7151,0.7149,0.7151,161500002.0
2007-08-15 09:02:00,0.7151,0.7155,0.715,0.71545,766200003.0
2007-08-15 09:03:00,0.7154,0.71545,0.715,0.7151,682800001.0
2007-08-15 09:04:00,0.715,0.7151,0.7146,0.7148,1131599996.0
2007-08-15 09:05:00,0.7147,0.7154,0.7147,0.7152,1805099998.0
2007-08-15 09:06:00,0.7152,0.71545,0.71515,0.71545,188900000.0
2007-08-15 09:07:00,0.7155,0.7156,0.7153,0.7154,871500004.0
2007-08-15 09:08:00,0.7154,0.7155,0.7153,0.7153,1125999992.0
2007-08-15 09:09:00,0.7153,0.71555,0.7153,0.71555,404499998.0
2007-08-15 09:10:00,0.7155,0.7156,0.7154,0.71555,123600000.0
2007-08-15 09:11:00,0.71555,0.71555,0.7154,0.7154,174700000.0
2007-08-15 09:12:00,0.7154,0.7154,0.7152,0.7154,997199981.0
2007-08-15 09:13:00,0.71535,0.7154,0.7151,0.7154,614599994.0
2007-08-15 09:14:00,0.71535,0.7156,0.7152,0.7156,930200004.0
2007-08-15 09:15:00,0.7156,0.7161,0.7153,0.716,521799995.0
2007-08-15 09:16:00,0.716,0.71605,0.7155,0.7157,1005599995.0
2007-08-15 09:17:00,0.7158,0.71635,0.7157,0.71635,862500001.0
2007-08-15 09:18:00,0.7164,0.7165,0.716,0.7163,747699998.0
2007-08-15 09:19:00,0.7163,0.7163,0.7158,0.71605,1209699999.0
2007-08-15 09:20:00,0.7161,0.7165,0.7161,0.7164,794000003.0
2007-08-15 09:21:00,0.7164,0.7165,0.716,0.7161,743799998.0
2007-08-15 09:22:00,0.716,0.71625,0.716,0.716,54000000.0
2007-08-15 09:23:00,0.716,0.7161,0.7158,0.71595,55300000.0
2007-08-15 09:24:00,0.71595,0.71615,0.7156,0.71615,276899997.0
2007-08-15 09:25:00,0.7162,0.7162,0.716,0.716,53500002.0
2007-08-15 09:26:00,0.7161,0.71645,0.716,0.7161,1948899983.0
2007-08-15 09:27:00,0.7162,0.7164,0.71605,0.71605,560700006.0
2007-08-15 09:28:00,0.71605,0.7162,0.716,0.716,168400001.0
2007-08-15 09:29:00,0.716,0.7162,0.716,0.716,256200000.0
2007-08-15 09:30:00,0.716,0.7161,0.7158,0.716,789799995.0
2007-08-15 09:31:00,0.71595,0.71625,0.71595,0.716,303500006.0
2007-08-15 09:32:00,0.716,0.7161,0.7159,0.716,532600003.0
2007-08-15 09:33:00,0.7161,0.7161,0.7158,0.71585,670700000.0
2007-08-15 09:34:00,0.71585,0.71585,0.7156,0.7158,856900008.0
2007-08-15 09:35:00,0.7158,0.71615,0.71565,0.71585,1082600003.0
2007-08-15 09:36:00,0.71585,0.71605,0.7158,0.71605,157300000.0
2007-08-15 09:37:00,0.7161,0.71655,0.716,0.7164,1123700004.0
2007-08-15 09:38:00,0.7164,0.71655,0.7163,0.7164,701199991.0
2007-08-15 09:39:00,0.7163,0.7166,0.7163,0.7166,277900001.0
2007-08-15 09:40:00,0.7166,0.7167,0.7164,0.7166,1551799997.0
2007-08-15 09:41:00,0.7166,0.7168,0.7165,0.71665,549700009.0
2007-08-15 09:42:00,0.71665,0.7172,0.7166,0.7171,783900001.0
2007-08-15 09:43:00,0.717,0.717,0.7167,0.7168,661530836.0
2007-08-15 09:44:00,0.7171,0.7171,0.7168,0.7168,661530836.0
2007-08-15 09:45:00,0.7168,0.717,0.7167,0.7169,737399998.0
2007-08-15 09:46:00,0.717,0.7171,0.7168,0.7169,1130500002.0
2007-08-15 09:47:00,0.7169,0.7171,0.7165,0.7171,990300001.0
2007-08-15 09:48:00,0.7171,0.7172,0.717,0.7171,819300005.0
2007-08-15 09:49:00,0.7171,0.7173,0.7171,0.7172,838499999.0
2007-08-15 09:50:00,0.7172,0.7172,0.7167,0.7168,1974799983.0
2007-08-15 09:51:00,0.7168,0.7169,0.7167,0.7167,799700008.0
2007-08-15 09:52:00,0.7167,0.7168,0.7156,0.71575,1689800009.0
2007-08-15 09:53:00,0.7158,0.716,0.7155,0.7159,1722799993.0
2007-08-15 09:54:00,0.7159,0.716,0.7156,0.71565,1561599999.0
2007-08-15 09:55:00,0.71565,0.7159,0.7155,0.7158,1759799999.0
2007-08-15 09:56:00,0.7159,0.7159,0.71575,0.71575,148999999.0
2007-08-15 09:57:00,0.7158,0.7158,0.7153,0.7153,1659500006.0
2007-08-15 09:58:00,0.7153,0.7154,0.715,0.7153,799599997.0
2007-08-15 09:59:00,0.7153,0.7155,0.7153,0.7154,983100012.0
2007-08-15 10:00:00,0.7154,0.7155,0.715,0.7151,1038699998.0
2007-08-15 10:01:00,0.7151,0.71535,0.71475,0.7149,2043908861.0
2007-08-15 10:02:00,0.7149,0.7153,0.7148,0.7149,648900005.0
2007-08-15 10:03:00,0.715,0.7152,0.715,0.7151,797900005.0
2007-08-15 10:04:00,0.7151,0.7152,0.7149,0.7152,1761600018.0
2007-08-15 10:05:00,0.7152,0.7152,0.71505,0.7151,782900014.0
2007-08-15 10:06:00,0.7151,0.7151,0.715,0.715,553199995.0
2007-08-15 10:07:00,0.7151,0.7154,0.7151,0.71515,681899998.0
2007-08-15 10:08:00,0.7152,0.71565,0.7149,0.7149,776400006.0
2007-08-15 10:09:00,0.7149,0.7155,0.7149,0.7154,445000003.0
2007-08-15 10:10:00,0.7155,0.7156,0.7154,0.7154,1109100006.0
2007-08-15 10:11:00,0.7154,0.7156,0.7154,0.7155,847500011.0
2007-08-15 10:12:00,0.7155,0.7155,0.7152,0.71525,1303300006.0
2007-08-15 10:13:00,0.7153,0.7153,0.7149,0.7153,1395500000.0
2007-08-15 10:14:00,0.7153,0.7153,0.7151,0.7152,1488800005.0
2007-08-15 10:15:00,0.7152,0.7152,0.7149,0.715,1661300012.0
2007-08-15 10:16:00,0.715,0.7152,0.715,0.7152,1351200013.0
2007-08-15 10:17:00,0.7152,0.7152,0.7149,0.715,1866899998.0
2007-08-15 10:18:00,0.715,0.715,0.7148,0.7149,437800000.0
2007-08-15 10:19:00,0.7149,0.7149,0.7143,0.7144,1214900001.0
2007-08-15 10:20:00,0.7143,0.7145,0.7142,0.7145,388500005.0
2007-08-15 10:21:00,0.7145,0.7148,0.7145,0.7148,343200000.0
2007-08-15 10:22:00,0.7148,0.7148,0.7147,0.7148,172299999.0
2007-08-15 10:23:00,0.7149,0.715,0.7145,0.7147,677400003.0
2007-08-15 10:24:00,0.7147,0.7147,0.7147,0.7147,318100001.0
2007-08-15 10:25:00,0.7148,0.7149,0.7146,0.7149,1097300016.0
2007-08-15 10:26:00,0.715,0.7153,0.7148,0.7151,1396399995.0
2007-08-15 10:27:00,0.715,0.7157,0.7149,0.7154,941500002.0
2007-08-15 10:28:00,0.7155,0.7156,0.7154,0.7156,149499997.0
2007-08-15 10:29:00,0.71565,0.71565,0.7155,0.7155,199200004.0
2007-08-15 10:30:00,0.7155,0.7155,0.715,0.7154,458600004.0
2007-08-15 10:31:00,0.7154,0.7156,0.7154,0.7156,174000000.0
2007-08-15 10:32:00,0.7156,0.7158,0.7156,0.7157,128500001.0
2007-08-15 10:33:00,0.7157,0.716,0.7156,0.7157,616099997.0
2007-08-15 10:34:00,0.7157,0.7157,0.7155,0.71565,258000003.0
2007-08-15 10:35:00,0.7156,0.7162,0.7156,0.716,1273699983.0
2007-08-15 10:36:00,0.716,0.7161,0.7159,0.716,856599994.0
2007-08-15 10:37:00,0.716,0.7161,0.7159,0.71605,542200011.0
2007-08-15 10:38:00,0.71605,0.71605,0.716,0.716,78599998.0
2007-08-15 10:39:00,0.716,0.7165,0.716,0.7164,1311700008.0
2007-08-15 10:40:00,0.71665,0.71705,0.7165,0.7166,1193900004.0
2007-08-15 10:41:00,0.7166,0.7167,0.7164,0.7167,513799999.0
2007-08-15 10:42:00,0.7166,0.7168,0.7165,0.7166,666100010.0
2007-08-15 10:43:00,0.7166,0.7167,0.7164,0.7166,734999999.0
2007-08-15 10:44:00,0.7166,0.7167,0.7163,0.7166,562900006.0
2007-08-15 10:45:00,0.7166,0.7167,0.7163,0.71665,409800003.0
2007-08-15 10:46:00,0.71665,0.71665,0.7159,0.7161,2030200005.0
2007-08-15 10:47:00,0.7161,0.71625,0.7157,0.7161,1177499999.0
2007-08-15 10:48:00,0.7161,0.7161,0.7156,0.7157,852299999.0
2007-08-15 10:49:00,0.7157,0.7159,0.7157,0.7157,1453499988.0
2007-08-15 10:50:00,0.7157,0.7159,0.7157,0.7157,991700001.0
2007-08-15 10:51:00,0.7158,0.71585,0.71565,0.7157,412400005.0
2007-08-15 10:52:00,0.7157,0.7157,0.7155,0.7157,584399999.0
2007-08-15 10:53:00,0.7156,0.7157,0.7155,0.7155,749500004.0
2007-08-15 10:54:00,0.7155,0.7157,0.7155,0.7156,1227500017.0
2007-08-15 10:55:00,0.7156,0.7157,0.71545,0.7155,508499993.0
2007-08-15 10:56:00,0.7155,0.7156,0.7154,0.7154,827199999.0
2007-08-15 10:57:00,0.7154,0.7156,0.7153,0.7156,854599995.0
2007-08-15 10:58:00,0.7156,0.7156,0.7151,0.7151,490599995.0
2007-08-15 10:59:00,0.7151,0.71525,0.7149,0.7151,943899992.0
2007-08-15 11:00:00,0.7151,0.7152,0.7149,0.715,1487899992.0
2007-08-15 11:01:00,0.7149,0.71505,0.7145,0.7148,2097300000.0
2007-08-15 11:02:00,0.7148,0.71505,0.7147,0.7147,724500020.0
2007-08-15 11:03:00,0.7147,0.715,0.7145,0.7145,1056800002.0
2007-08-15 11:04:00,0.7145,0.7148,0.7145,0.7147,840299996.0
2007-08-15 11:05:00,0.7147,0.7149,0.7142,0.7147,1546899997.0
2007-08-15 11:06:00,0.7148,0.7148,0.7141,0.7144,1380799993.0
2007-08-15 11:07:00,0.7144,0.7145,0.7141,0.7145,1480900008.0
2007-08-15 11:08:00,0.7147,0.7147,0.7142,0.7143,726499995.0
2007-08-15 11:09:00,0.71415,0.7145,0.71415,0.7145,726499995.0
2007-08-15 11:10:00,0.7145,0.7145,0.7142,0.7144,1100900002.0
2007-08-15 11:11:00,0.7145,0.7146,0.7144,0.7145,372400006.0
2007-08-15 11:12:00,0.7145,0.71475,0.7145,0.7146,209599999.0
2007-08-15 11:13:00,0.71465,0.71505,0.7146,0.71465,581399999.0
2007-08-15 11:14:00,0.7147,0.7152,0.7145,0.715,1460199989.0
2007-08-15 11:15:00,0.7151,0.7156,0.7148,0.71555,1611399979.0
2007-08-15 11:16:00,0.7155,0.71565,0.7151,0.71525,1062800013.0
2007-08-15 11:17:00,0.7153,0.7153,0.7151,0.71515,113100002.0
2007-08-15 11:18:00,0.7151,0.7152,0.71505,0.7151,97999998.0
2007-08-15 11:19:00,0.7151,0.7152,0.71495,0.715,559099994.0
2007-08-15 11:20:00,0.715,0.7152,0.715,0.7151,195599996.0
2007-08-15 11:21:00,0.7151,0.7151,0.715,0.715,97500002.0
2007-08-15 11:22:00,0.715,0.7151,0.7149,0.715,383000002.0
2007-08-15 11:23:00,0.715,0.7153,0.7149,0.7153,599299999.0
2007-08-15 11:24:00,0.7152,0.7155,0.7152,0.7154,1147900005.0
2007-08-15 11:25:00,0.7154,0.7157,0.7153,0.71565,758400004.0
2007-08-15 11:26:00,0.7157,0.7157,0.7153,0.7153,614999999.0
2007-08-15 11:27:00,0.7153,0.7154,0.7153,0.7153,239500004.0
2007-08-15 11:28:00,0.7154,0.7155,0.7152,0.7155,187799999.0
2007-08-15 11:29:00,0.7155,0.7155,0.7154,0.7154,348399996.0
2007-08-15 11:30:00,0.7154,0.7155,0.7152,0.7152,1209199995.0
2007-08-15 11:31:00,0.7153,0.7159,0.7153,0.71565,1333199992.0
2007-08-15 11:32:00,0.71565,0.71575,0.7154,0.7156,920100006.0
2007-08-15 11:33:00,0.7156,0.7157,0.7154,0.7155,746500001.0
2007-08-15 11:34:00,0.7155,0.71555,0.7154,0.7154,348200001.0
2007-08-15 11:35:00,0.7154,0.7158,0.7154,0.7155,860099997.0
2007-08-15 11:36:00,0.7155,0.71575,0.7155,0.71565,576500001.0
2007-08-15 11:37:00,0.71565,0.71565,0.7155,0.7155,320200000.0
2007-08-15 11:38:00,0.7155,0.7155,0.7154,0.7154,144700000.0
2007-08-15 11:39:00,0.7154,0.7155,0.7154,0.7155,202000001.0
2007-08-15 11:40:00,0.71545,0.7156,0.71545,0.7155,283699999.0
2007-08-15 11:41:00,0.7156,0.7156,0.7155,0.7156,1102699999.0
2007-08-15 11:42:00,0.7156,0.7158,0.7155,0.71575,636399990.0
2007-08-15 11:43:00,0.7158,0.71635,0.7157,0.71625,1579200005.0
2007-08-15 11:44:00,0.7162,0.71635,0.71615,0.7162,862300004.0
2007-08-15 11:45:00,0.7162,0.7167,0.7162,0.7163,610200007.0
2007-08-15 11:46:00,0.7163,0.71655,0.7163,0.7163,276200003.0
2007-08-15 11:47:00,0.7164,0.71665,0.7164,0.7166,378499997.0
2007-08-15 11:48:00,0.7166,0.7167,0.7166,0.7167,427800001.0
2007-08-15 11:49:00,0.7167,0.7167,0.7165,0.7165,133300003.0
2007-08-15 11:50:00,0.7165,0.71665,0.71645,0.7165,321700008.0
2007-08-15 11:51:00,0.7165,0.7166,0.7164,0.7164,599400000.0
2007-08-15 11:52:00,0.7164,0.71665,0.7164,0.71645,1068400008.0
2007-08-15 11:53:00,0.7165,0.7167,0.7165,0.7167,1425600016.0
2007-08-15 11:54:00,0.7167,0.7167,0.7166,0.7166,233599997.0
2007-08-15 11:55:00,0.7166,0.7166,0.7164,0.7164,589099996.0
2007-08-15 11:56:00,0.7164,0.7164,0.7164,0.7164,449800004.0
2007-08-15 11:57:00,0.7164,0.7164,0.716,0.716,1139099992.0
2007-08-15 11:58:00,0.716,0.7162,0.7159,0.716,1182600007.0
2007-08-15 11:59:00,0.716,0.7161,0.71585,0.71605,667499991.0
2007-08-15 12:00:00,0.71605,0.7163,0.71595,0.7161,1680899989.0
2007-08-15 12:01:00,0.7161,0.7161,0.7158,0.7158,749699998.0
2007-08-15 12:02:00,0.7158,0.7159,0.7158,0.7159,442700002.0
2007-08-15 12:03:00,0.7159,0.716,0.71585,0.7159,823299996.0
2007-08-15 12:04:00,0.716,0.716,0.7158,0.7158,386900005.0
2007-08-15 12:05:00,0.7158,0.7159,0.7154,0.7155,1738900012.0
2007-08-15 12:06:00,0.7155,0.7155,0.7154,0.7154,688400000.0
2007-08-15 12:07:00,0.7155,0.7155,0.7154,0.7155,1237500000.0
2007-08-15 12:08:00,0.7155,0.7157,0.7155,0.7157,1693399989.0
2007-08-15 12:09:00,0.7157,0.7157,0.7156,0.7157,513199998.0
2007-08-15 12:10:00,0.7157,0.71575,0.7156,0.7156,213300002.0
2007-08-15 12:11:00,0.7156,0.7157,0.71545,0.71545,1242199998.0
2007-08-15 12:12:00,0.71545,0.7155,0.7144,0.7152,1914900006.0
2007-08-15 12:13:00,0.7152,0.7153,0.7152,0.7152,602299994.0
2007-08-15 12:14:00,0.7151,0.7153,0.715,0.7152,2024399977.0
2007-08-15 12:15:00,0.7152,0.7152,0.7147,0.7148,1273199991.0
2007-08-15 12:16:00,0.7148,0.715,0.7146,0.7149,945600001.0
2007-08-15 12:17:00,0.7153,0.7155,0.7148,0.7152,1247400004.0
2007-08-15 12:18:00,0.7151,0.7154,0.715,0.7154,576999993.0
2007-08-15 12:19:00,0.7154,0.71575,0.7153,0.7155,929700003.0
2007-08-15 12:20:00,0.7155,0.7155,0.7155,0.7155,133499995.0
2007-08-15 12:21:00,0.7155,0.7155,0.7155,0.7155,413799994.0
2007-08-15 12:22:00,0.7155,0.7155,0.7148,0.715,120000001.0
2007-08-15 12:23:00,0.71495,0.71555,0.71495,0.7152,377099998.0
2007-08-15 12:24:00,0.7152,0.7155,0.7152,0.7153,1012600009.0
2007-08-15 12:25:00,0.7153,0.7153,0.7152,0.7152,227300004.0
2007-08-15 12:26:00,0.7152,0.7153,0.7147,0.7148,1045500001.0
2007-08-15 12:27:00,0.7148,0.7148,0.7145,0.7146,1871999997.0
2007-08-15 12:28:00,0.7146,0.7147,0.7145,0.7146,1934200006.0
2007-08-15 12:29:00,0.7147,0.7148,0.7145,0.7147,531800002.0
2007-08-15 12:30:00,0.7147,0.7149,0.7146,0.7147,1274999999.0
2007-08-15 12:31:00,0.71465,0.7147,0.7145,0.71465,837999988.0
2007-08-15 12:32:00,0.7147,0.7148,0.7146,0.7148,469100004.0
2007-08-15 12:33:00,0.7148,0.7149,0.7146,0.7149,1451299999.0
2007-08-15 12:34:00,0.71485,0.71565,0.71485,0.7155,380900001.0
2007-08-15 12:35:00,0.71555,0.7156,0.7153,0.7154,526100005.0
2007-08-15 12:36:00,0.7153,0.7153,0.7151,0.7153,477700007.0
2007-08-15 12:37:00,0.7153,0.71555,0.7153,0.7155,551700000.0
2007-08-15 12:38:00,0.71555,0.716,0.7154,0.7158,1422299984.0
2007-08-15 12:39:00,0.7158,0.7158,0.7155,0.7156,293799998.0
2007-08-15 12:40:00,0.71555,0.7156,0.7155,0.7156,669099991.0
2007-08-15 12:41:00,0.7156,0.7156,0.7154,0.7155,797900010.0
2007-08-15 12:42:00,0.7155,0.7155,0.7154,0.7154,96000004.0
2007-08-15 12:43:00,0.7155,0.7156,0.7154,0.7155,345600006.0
2007-08-15 12:44:00,0.7155,0.7155,0.7151,0.7152,910199988.0
2007-08-15 12:45:00,0.7152,0.7154,0.7151,0.7152,649000000.0
2007-08-15 12:46:00,0.7152,0.7155,0.7152,0.7152,1349599997.0
2007-08-15 12:47:00,0.7152,0.7153,0.7152,0.7153,457600006.0
2007-08-15 12:48:00,0.7153,0.7153,0.7151,0.7151,1227799998.0
2007-08-15 12:49:00,0.7151,0.7151,0.7149,0.7151,567000003.0
2007-08-15 12:50:00,0.7151,0.7152,0.7151,0.7151,279200002.0
2007-08-15 12:51:00,0.7152,0.7152,0.7146,0.7148,581300004.0
2007-08-15 12:52:00,0.7148,0.7149,0.7145,0.7145,1572999990.0
2007-08-15 12:53:00,0.7145,0.7146,0.7145,0.7145,1325299998.0
2007-08-15 12:54:00,0.7145,0.7147,0.7143,0.71465,899100001.0
2007-08-15 12:55:00,0.7147,0.7149,0.7146,0.7149,344499997.0
2007-08-15 12:56:00,0.7148,0.7151,0.7147,0.7148,413899999.0
2007-08-15 12:57:00,0.7148,0.7148,0.7148,0.7148,5500000.0
2007-08-15 12:58:00,0.7148,0.7148,0.7147,0.7147,233600000.0
2007-08-15 12:59:00,0.7147,0.7155,0.7147,0.7152,535299991.0
2007-08-15 13:00:00,0.7154,0.7155,0.7149,0.7152,395800000.0
2007-08-15 13:01:00,0.7151,0.7152,0.7151,0.7152,268099999.0
2007-08-15 13:02:00,0.7152,0.7152,0.7151,0.7151,154499999.0
2007-08-15 13:03:00,0.7152,0.7153,0.7152,0.7152,271399999.0
2007-08-15 13:04:00,0.7152,0.7152,0.7152,0.7152,104200000.0
2007-08-15 13:05:00,0.71498,0.71502,0.71471,0.71487,433800002.0
2007-08-15 13:06:00,0.7152,0.7154,0.7151,0.7151,1318700003.0
2007-08-15 13:07:00,0.7151,0.7153,0.7149,0.715,319999997.0
2007-08-15 13:08:00,0.7151,0.7153,0.715,0.715,487600003.0
2007-08-15 13:09:00,0.7149,0.71535,0.7149,0.71515,434700001.0
2007-08-15 13:10:00,0.7152,0.71525,0.71505,0.71525,517200006.0
2007-08-15 13:11:00,0.71525,0.71525,0.714,0.714,444000004.0
2007-08-15 13:12:00,0.7142,0.71455,0.7142,0.7142,512600003.0
2007-08-15 13:13:00,0.7142,0.7142,0.7141,0.71415,337500000.0
2007-08-15 13:14:00,0.714,0.7142,0.7138,0.71415,1872800008.0
2007-08-15 13:15:00,0.7141,0.7143,0.7141,0.7141,208600003.0
2007-08-15 13:16:00,0.7141,0.7145,0.7141,0.7141,719000011.0
2007-08-15 13:17:00,0.7141,0.7143,0.714,0.71425,69800000.0
2007-08-15 13:18:00,0.7143,0.7147,0.7142,0.7146,565100020.0
2007-08-15 13:19:00,0.7146,0.7148,0.7146,0.7148,732800006.0
2007-08-15 13:20:00,0.7147,0.7148,0.7146,0.7148,156400001.0
2007-08-15 13:21:00,0.7148,0.71495,0.7147,0.7149,907000002.0
2007-08-15 13:22:00,0.7148,0.7153,0.7146,0.7152,593699992.0
2007-08-15 13:23:00,0.7152,0.7154,0.7151,0.7154,1150999993.0
2007-08-15 13:24:00,0.7153,0.7156,0.7153,0.7156,742799998.0
2007-08-15 13:25:00,0.7156,0.7159,0.7154,0.7155,1559600008.0
2007-08-15 13:26:00,0.7154,0.7156,0.7151,0.7152,786899999.0
2007-08-15 13:27:00,0.7152,0.7153,0.7151,0.7151,439800000.0
2007-08-15 13:28:00,0.7153,0.7153,0.715,0.715,796800005.0
2007-08-15 13:29:00,0.7149,0.715,0.7146,0.7147,422999998.0
2007-08-15 13:30:00,0.71475,0.7148,0.7146,0.7146,287900005.0
2007-08-15 13:31:00,0.715,0.7153,0.715,0.7152,460100001.0
2007-08-15 13:32:00,0.715,0.7154,0.7148,0.71495,214099998.0
2007-08-15 13:33:00,0.7151,0.7154,0.7147,0.7147,689500001.0
2007-08-15 13:34:00,0.7147,0.7152,0.7147,0.7151,1031100004.0
2007-08-15 13:35:00,0.715,0.7154,0.7147,0.71485,735699999.0
2007-08-15 13:36:00,0.7149,0.715,0.71485,0.71485,159599999.0
2007-08-15 13:37:00,0.71485,0.71485,0.7148,0.7148,83200000.0
2007-08-15 13:38:00,0.7148,0.7148,0.7142,0.7144,818500003.0
2007-08-15 13:39:00,0.7144,0.7144,0.71435,0.7144,18500000.0
2007-08-15 13:40:00,0.7144,0.7144,0.7144,0.7144,89200001.0
2007-08-15 13:41:00,0.7144,0.7144,0.7143,0.7144,264100005.0
2007-08-15 13:42:00,0.7144,0.7144,0.7139,0.71425,464500010.0
2007-08-15 13:43:00,0.71425,0.71425,0.7137,0.7142,817200002.0
2007-08-15 13:44:00,0.7142,0.7145,0.7142,0.71445,734200000.0
2007-08-15 13:45:00,0.71445,0.71455,0.7143,0.71455,762199999.0
2007-08-15 13:46:00,0.71455,0.7147,0.7144,0.71445,556100006.0
2007-08-15 13:47:00,0.7145,0.71465,0.7144,0.7145,372400002.0
2007-08-15 13:48:00,0.7145,0.71465,0.7144,0.71465,243199997.0
2007-08-15 13:49:00,0.7147,0.71475,0.71455,0.71475,217500000.0
2007-08-15 13:50:00,0.71475,0.71495,0.7144,0.7144,835600001.0
2007-08-15 13:51:00,0.7144,0.7147,0.7144,0.7146,271099998.0
2007-08-15 13:52:00,0.7146,0.7147,0.7146,0.7146,142499998.0
2007-08-15 13:53:00,0.7146,0.7147,0.7146,0.7147,128700000.0
2007-08-15 13:54:00,0.7147,0.7147,0.71465,0.71465,36000000.0
2007-08-15 13:55:00,0.7147,0.7147,0.7147,0.7147,35199999.0
2007-08-15 13:56:00,0.7147,0.715,0.7146,0.71475,468400000.0
2007-08-15 13:57:00,0.71475,0.71505,0.71475,0.71505,157800001.0
2007-08-15 13:58:00,0.715,0.71505,0.7149,0.71495,125399998.0
2007-08-15 13:59:00,0.71495,0.7153,0.7149,0.71515,565600003.0
2007-08-15 14:00:00,0.71515,0.7152,0.715,0.71505,377300004.0
2007-08-15 14:01:00,0.71505,0.7152,0.715,0.7151,52899999.0
2007-08-15 14:02:00,0.71515,0.71545,0.71515,0.71525,130000001.0
2007-08-15 14:03:00,0.71525,0.71535,0.7151,0.71515,70100000.0
2007-08-15 14:04:00,0.71515,0.7152,0.71495,0.71495,335600001.0
2007-08-15 14:05:00,0.71495,0.71495,0.7142,0.7145,372899999.0
2007-08-15 14:06:00,0.7145,0.7145,0.7142,0.71445,153000003.0
2007-08-15 14:07:00,0.71445,0.7145,0.7142,0.71445,1234099996.0
2007-08-15 14:08:00,0.7145,0.7151,0.7144,0.7151,946999996.0
2007-08-15 14:09:00,0.7151,0.7153,0.7148,0.7149,1542900004.0
2007-08-15 14:10:00,0.7149,0.7149,0.7147,0.7147,155300001.0
2007-08-15 14:11:00,0.7148,0.7148,0.7147,0.7148,184300001.0
2007-08-15 14:12:00,0.7148,0.7148,0.7147,0.7147,65400000.0
2007-08-15 14:13:00,0.7147,0.7147,0.7147,0.7147,70400000.0
2007-08-15 14:14:00,0.7147,0.7151,0.7142,0.7144,1766400002.0
2007-08-15 14:15:00,0.7143,0.715,0.7142,0.7147,2097699993.0
2007-08-15 14:16:00,0.7148,0.7149,0.7144,0.7147,2097699993.0
2007-08-15 14:17:00,0.7147,0.71495,0.7145,0.7147,1180100006.0
2007-08-15 14:18:00,0.7147,0.71485,0.7146,0.71475,436500000.0
2007-08-15 14:19:00,0.7148,0.715,0.7145,0.7146,397000002.0
2007-08-15 14:20:00,0.7145,0.715,0.7145,0.7149,1095200001.0
2007-08-15 14:21:00,0.71485,0.7149,0.71465,0.7148,1139499988.0
2007-08-15 14:22:00,0.7148,0.715,0.7148,0.715,560499995.0
2007-08-15 14:23:00,0.715,0.715,0.7147,0.7148,551399991.0
2007-08-15 14:24:00,0.7148,0.7149,0.7147,0.7147,202000000.0
2007-08-15 14:25:00,0.7147,0.7149,0.7147,0.7148,696000003.0
2007-08-15 14:26:00,0.7148,0.7152,0.71475,0.7149,852200001.0
2007-08-15 14:27:00,0.7148,0.71565,0.7148,0.7155,478500001.0
2007-08-15 14:28:00,0.7155,0.7162,0.7155,0.7158,866300017.0
2007-08-15 14:29:00,0.7158,0.7158,0.7155,0.7155,412300005.0
2007-08-15 14:30:00,0.7154,0.7156,0.7153,0.7153,113600000.0
2007-08-15 14:31:00,0.7153,0.7157,0.715,0.71555,362000001.0
2007-08-15 14:32:00,0.7154,0.71565,0.7152,0.7155,596600000.0
2007-08-15 14:33:00,0.7155,0.7157,0.7153,0.7153,554700002.0
2007-08-15 14:34:00,0.7154,0.7155,0.71515,0.7152,730300003.0
2007-08-15 14:35:00,0.7152,0.71555,0.7152,0.71555,657999997.0
2007-08-15 14:36:00,0.7154,0.7159,0.7153,0.7159,1070199999.0
2007-08-15 14:37:00,0.7159,0.7166,0.7156,0.7166,1459999995.0
2007-08-15 14:38:00,0.7166,0.7167,0.71615,0.7165,772799995.0
2007-08-15 14:39:00,0.7165,0.7166,0.7164,0.7166,579300006.0
2007-08-15 14:40:00,0.7166,0.7166,0.7162,0.7162,1201499989.0
2007-08-15 14:41:00,0.7161,0.7162,0.7161,0.7162,375900001.0
2007-08-15 14:42:00,0.7162,0.7164,0.716,0.7161,1180900011.0
2007-08-15 14:43:00,0.7161,0.7163,0.7157,0.7163,1290100003.0
2007-08-15 14:44:00,0.7163,0.7167,0.7158,0.7161,1354000000.0
2007-08-15 14:45:00,0.7161,0.7161,0.7153,0.7154,1354000000.0
2007-08-15 14:46:00,0.71555,0.71565,0.7155,0.7155,441700009.0
2007-08-15 14:47:00,0.7155,0.7157,0.7153,0.7156,813300005.0
2007-08-15 14:48:00,0.71555,0.7156,0.7155,0.7156,365800008.0
2007-08-15 14:49:00,0.7156,0.7156,0.7152,0.7153,892099999.0
2007-08-15 14:50:00,0.7153,0.7153,0.7148,0.7148,1211500002.0
2007-08-15 14:51:00,0.7148,0.71505,0.7142,0.71445,1104599997.0
2007-08-15 14:52:00,0.7143,0.7143,0.7131,0.714,1685000010.0
2007-08-15 14:53:00,0.7138,0.714,0.7138,0.7138,1685000010.0
2007-08-15 14:54:00,0.7137,0.7137,0.7129,0.713,1685000010.0
2007-08-15 14:55:00,0.713,0.71305,0.7124,0.7127,1638499997.0
2007-08-15 14:56:00,0.71265,0.7129,0.71245,0.7128,2118799994.0
2007-08-15 14:57:00,0.71275,0.7129,0.7124,0.7127,1600899997.0
2007-08-15 14:58:00,0.7127,0.7136,0.7127,0.7136,756100006.0
2007-08-15 14:59:00,0.7135,0.7138,0.7135,0.7137,1533999995.0
2007-08-15 15:00:00,0.7132,0.7138,0.7132,0.7134,868200002.0
2007-08-15 15:01:00,0.7134,0.71355,0.7132,0.7133,439700003.0
2007-08-15 15:02:00,0.7132,0.7136,0.7132,0.71355,648400001.0
2007-08-15 15:03:00,0.7135,0.7141,0.7135,0.71355,1255900004.0
2007-08-15 15:04:00,0.7136,0.7136,0.7134,0.7135,289600000.0
2007-08-15 15:05:00,0.7135,0.7137,0.7134,0.7135,231899998.0
2007-08-15 15:06:00,0.7135,0.7142,0.7135,0.7141,828000001.0
2007-08-15 15:07:00,0.71405,0.7143,0.714,0.7141,2070500001.0
2007-08-15 15:08:00,0.71405,0.7144,0.71405,0.7143,1887600003.0
2007-08-15 15:09:00,0.7141,0.7143,0.714,0.7141,500799999.0
2007-08-15 15:10:00,0.7141,0.71485,0.7141,0.7147,1143900003.0
2007-08-15 15:11:00,0.7145,0.7154,0.7145,0.7154,2122800003.0
2007-08-15 15:12:00,0.7153,0.7157,0.7152,0.7156,2122800003.0
2007-08-15 15:13:00,0.7157,0.7168,0.7156,0.7161,755500000.0
2007-08-15 15:14:00,0.71595,0.716,0.7154,0.7155,755500000.0
2007-08-15 15:15:00,0.7157,0.7159,0.7156,0.7156,1190899998.0
2007-08-15 15:16:00,0.7156,0.7157,0.71535,0.7154,1083400006.0
2007-08-15 15:17:00,0.7154,0.7156,0.7154,0.7156,1436600003.0
2007-08-15 15:18:00,0.7154,0.7155,0.7153,0.7154,1436600003.0
2007-08-15 15:19:00,0.7154,0.7154,0.7151,0.7151,979400011.0
2007-08-15 15:20:00,0.7151,0.7152,0.7146,0.7147,1838900000.0
2007-08-15 15:21:00,0.7146,0.7148,0.7144,0.7146,1604699992.0
2007-08-15 15:22:00,0.71435,0.71435,0.7139,0.714,2088900015.0
2007-08-15 15:23:00,0.714,0.714,0.7138,0.71395,602400003.0
2007-08-15 15:24:00,0.714,0.7142,0.714,0.7141,1334400018.0
2007-08-15 15:25:00,0.7141,0.7142,0.7141,0.7141,601600007.0
2007-08-15 15:26:00,0.7141,0.7141,0.7138,0.7139,825900003.0
2007-08-15 15:27:00,0.7139,0.714,0.7139,0.7139,241200004.0
2007-08-15 15:28:00,0.714,0.7141,0.7139,0.7141,523699999.0
2007-08-15 15:29:00,0.7141,0.7142,0.7139,0.7142,642099997.0
2007-08-15 15:30:00,0.7143,0.7145,0.7143,0.7145,886800002.0
2007-08-15 15:31:00,0.7143,0.7147,0.7143,0.7145,886800002.0
2007-08-15 15:32:00,0.7143,0.7145,0.7142,0.7145,886800002.0
2007-08-15 15:33:00,0.7144,0.7147,0.7143,0.7145,886800002.0
2007-08-15 15:34:00,0.7149,0.7149,0.7147,0.7147,2086099988.0
2007-08-15 15:35:00,0.7147,0.71495,0.7147,0.7147,2086099988.0
2007-08-15 15:36:00,0.7147,0.7148,0.7146,0.7147,564399997.0
2007-08-15 15:37:00,0.7147,0.7147,0.7147,0.7147,281299999.0
2007-08-15 15:38:00,0.7147,0.7148,0.7147,0.7148,1305100002.0
2007-08-15 15:39:00,0.7147,0.7149,0.7144,0.7144,1552600009.0
2007-08-15 15:40:00,0.7144,0.7147,0.7142,0.7143,1493400002.0
2007-08-15 15:41:00,0.7143,0.7143,0.7138,0.714,1830600001.0
2007-08-15 15:42:00,0.7138,0.7142,0.7138,0.714,1472900011.0
2007-08-15 15:43:00,0.714,0.7142,0.7139,0.7139,1472900011.0
2007-08-15 15:44:00,0.7139,0.714,0.7137,0.71395,642699998.0
2007-08-15 15:45:00,0.71395,0.714,0.7138,0.714,732900009.0
2007-08-15 15:46:00,0.7139,0.714,0.7138,0.7139,1061299994.0
2007-08-15 15:47:00,0.7139,0.714,0.7137,0.7137,684699995.0
2007-08-15 15:48:00,0.7136,0.7145,0.7136,0.7145,1555199986.0
2007-08-15 15:49:00,0.7149,0.7149,0.7145,0.7147,1555199986.0
2007-08-15 15:50:00,0.7145,0.7149,0.7144,0.7145,1555199986.0
2007-08-15 15:51:00,0.7145,0.7147,0.7142,0.7145,1907599997.0
2007-08-15 15:52:00,0.7145,0.7152,0.7144,0.7148,1764599999.0
2007-08-15 15:53:00,0.7149,0.7157,0.7147,0.7155,1876400018.0
2007-08-15 15:54:00,0.7156,0.7157,0.7151,0.7153,1407999996.0
2007-08-15 15:55:00,0.7153,0.7161,0.7153,0.716,926499994.0
2007-08-15 15:56:00,0.7161,0.717,0.71595,0.71695,918999998.0
2007-08-15 15:57:00,0.7168,0.717,0.7155,0.7156,990399992.0
2007-08-15 15:58:00,0.7163,0.7163,0.7135,0.7143,1905799999.0
2007-08-15 15:59:00,0.7139,0.7141,0.713,0.71315,1905799999.0
2007-08-15 16:00:00,0.713,0.7137,0.7126,0.7136,2018700005.0
2007-08-15 16:01:00,0.7137,0.7138,0.713,0.713,1462699998.0
2007-08-15 16:02:00,0.713,0.7133,0.7128,0.71305,1937100008.0
2007-08-15 16:03:00,0.71305,0.7132,0.71265,0.71315,1872700001.0
2007-08-15 16:04:00,0.7131,0.7132,0.7125,0.7129,1085600002.0
2007-08-15 16:05:00,0.7129,0.7131,0.7127,0.713,1085600002.0
2007-08-15 16:06:00,0.7131,0.7133,0.7128,0.7129,605599997.0
2007-08-15 16:07:00,0.713,0.7144,0.7129,0.714,1346699997.0
2007-08-15 16:08:00,0.714,0.7143,0.714,0.71415,1037200000.0
2007-08-15 16:09:00,0.7142,0.7148,0.71395,0.7146,1145899998.0
2007-08-15 16:10:00,0.7146,0.7151,0.7145,0.71495,1009499996.0
2007-08-15 16:11:00,0.7151,0.7151,0.71485,0.7149,745899996.0
2007-08-15 16:12:00,0.7149,0.71525,0.71475,0.71525,532900002.0
2007-08-15 16:13:00,0.7153,0.7154,0.7152,0.71535,453099999.0
2007-08-15 16:14:00,0.71535,0.7154,0.715,0.7153,1186499996.0
2007-08-15 16:15:00,0.7153,0.7153,0.7152,0.7152,236699999.0
2007-08-15 16:16:00,0.715,0.7161,0.715,0.7161,2046500000.0
2007-08-15 16:17:00,0.716,0.7167,0.7159,0.7165,2046500000.0
2007-08-15 16:18:00,0.7163,0.7165,0.716,0.7163,1636499999.0
2007-08-15 16:19:00,0.7162,0.7163,0.7158,0.7158,1636499999.0
2007-08-15 16:20:00,0.7158,0.7158,0.7156,0.7156,1328599996.0
2007-08-15 16:21:00,0.7153,0.716,0.7153,0.7158,1328599996.0
2007-08-15 16:22:00,0.7158,0.7165,0.71575,0.7165,761100012.0
2007-08-15 16:23:00,0.7166,0.717,0.7166,0.7168,1759700026.0
2007-08-15 16:24:00,0.7168,0.7172,0.7167,0.7172,1768500011.0
2007-08-15 16:25:00,0.7172,0.7174,0.71705,0.7173,610800001.0
2007-08-15 16:26:00,0.7175,0.7178,0.7175,0.7178,994300010.0
2007-08-15 16:27:00,0.7176,0.7177,0.7175,0.7177,994300010.0
2007-08-15 16:28:00,0.7177,0.7178,0.7173,0.7178,1751100003.0
2007-08-15 16:29:00,0.71775,0.71795,0.7177,0.7178,456999994.0
2007-08-15 16:30:00,0.7178,0.718,0.7178,0.7178,840500002.0
2007-08-15 16:31:00,0.7178,0.7183,0.7174,0.7181,1230400004.0
2007-08-15 16:32:00,0.71845,0.7185,0.71765,0.7177,1230400004.0
2007-08-15 16:33:00,0.7177,0.71785,0.7174,0.7174,1589300004.0
2007-08-15 16:34:00,0.7175,0.7177,0.7175,0.7177,206600000.0
2007-08-15 16:35:00,0.7177,0.7177,0.7172,0.7173,824199998.0
2007-08-15 16:36:00,0.7173,0.7173,0.7166,0.7169,1687299994.0
2007-08-15 16:37:00,0.717,0.7179,0.7167,0.7179,1748100006.0
2007-08-15 16:38:00,0.7179,0.718,0.7176,0.7177,1748100006.0
2007-08-15 16:39:00,0.7177,0.7181,0.7174,0.7174,2002300015.0
2007-08-15 16:40:00,0.7174,0.7179,0.7172,0.7179,878600009.0
2007-08-15 16:41:00,0.7178,0.71785,0.7174,0.7174,878600009.0
2007-08-15 16:42:00,0.7174,0.7177,0.7171,0.7173,1497300005.0
2007-08-15 16:43:00,0.7174,0.7176,0.7165,0.7168,1624000002.0
2007-08-15 16:44:00,0.7167,0.7174,0.7165,0.7174,1624000002.0
2007-08-15 16:45:00,0.7174,0.7174,0.717,0.71705,1100099995.0
2007-08-15 16:46:00,0.7172,0.7173,0.7169,0.717,1162899999.0
2007-08-15 16:47:00,0.717,0.7172,0.7169,0.7171,1253900009.0
2007-08-15 16:48:00,0.717,0.7179,0.717,0.7177,1379400001.0
2007-08-15 16:49:00,0.7177,0.7179,0.7175,0.7176,1937600002.0
2007-08-15 16:50:00,0.7176,0.7178,0.7175,0.7177,918500001.0
2007-08-15 16:51:00,0.7177,0.7177,0.7174,0.7175,1473900004.0
2007-08-15 16:52:00,0.7175,0.7176,0.7173,0.7173,1014000005.0
2007-08-15 16:53:00,0.7174,0.7177,0.7174,0.7177,898700003.0
2007-08-15 16:54:00,0.7177,0.7178,0.7176,0.7177,811700010.0
2007-08-15 16:55:00,0.7176,0.7178,0.7176,0.7177,1150499997.0
2007-08-15 16:56:00,0.7176,0.7178,0.7175,0.71775,704599996.0
2007-08-15 16:57:00,0.71775,0.71785,0.7175,0.71785,372000002.0
2007-08-15 16:58:00,0.71785,0.7179,0.7175,0.71755,791200003.0
2007-08-15 16:59:00,0.7176,0.7177,0.7165,0.7166,1982099983.0
2007-08-15 17:00:00,0.7165,0.7174,0.7165,0.7172,1229799999.0
2007-08-15 17:01:00,0.7172,0.71725,0.7168,0.71725,1229799999.0
2007-08-15 17:02:00,0.71725,0.71735,0.7168,0.717,541900008.0
2007-08-15 17:03:00,0.717,0.717,0.7166,0.71675,1121400019.0
2007-08-15 17:04:00,0.7168,0.717,0.7167,0.7168,1481800001.0
2007-08-15 17:05:00,0.7167,0.717,0.7167,0.7169,1481800001.0
2007-08-15 17:06:00,0.7169,0.7169,0.7165,0.7168,795300000.0
2007-08-15 17:07:00,0.7168,0.717,0.7165,0.7166,727899997.0
2007-08-15 17:08:00,0.7166,0.7168,0.7165,0.71655,644600000.0
2007-08-15 17:09:00,0.7167,0.7167,0.7165,0.7167,474400003.0
2007-08-15 17:10:00,0.7167,0.7168,0.7165,0.7166,431800000.0
2007-08-15 17:11:00,0.7166,0.7168,0.7165,0.7168,189700000.0
2007-08-15 17:12:00,0.7168,0.717,0.7167,0.717,252100000.0
2007-08-15 17:13:00,0.717,0.717,0.7168,0.7168,247400000.0
2007-08-15 17:14:00,0.7168,0.7169,0.7168,0.7168,230400001.0
2007-08-15 17:15:00,0.7169,0.717,0.7167,0.7167,515100001.0
2007-08-15 17:16:00,0.7166,0.7166,0.71585,0.7159,1161899994.0
2007-08-15 17:17:00,0.71585,0.7161,0.7157,0.71605,1524199993.0
2007-08-15 17:18:00,0.71605,0.7161,0.7159,0.7161,406399997.0
2007-08-15 17:19:00,0.716,0.7161,0.716,0.7161,219699998.0
2007-08-15 17:20:00,0.7161,0.7164,0.7161,0.7164,1222699997.0
2007-08-15 17:21:00,0.7164,0.7165,0.7163,0.7163,525700000.0
2007-08-15 17:22:00,0.7165,0.7166,0.7164,0.71655,116000001.0
2007-08-15 17:23:00,0.71655,0.71675,0.7165,0.7167,769200002.0
2007-08-15 17:24:00,0.71675,0.71675,0.7164,0.7166,453800001.0
2007-08-15 17:25:00,0.7166,0.7167,0.7163,0.71665,804300002.0
2007-08-15 17:26:00,0.71665,0.71665,0.7162,0.71635,1038099997.0
2007-08-15 17:27:00,0.71635,0.7165,0.7156,0.7164,1176100000.0
2007-08-15 17:28:00,0.7164,0.7165,0.71615,0.7163,301100000.0
2007-08-15 17:29:00,0.7163,0.7164,0.7162,0.7164,521399991.0
2007-08-15 17:30:00,0.71645,0.7166,0.7162,0.7164,1391900018.0
2007-08-15 17:31:00,0.7163,0.7168,0.7163,0.71665,1164199999.0
2007-08-15 17:32:00,0.71665,0.7168,0.7163,0.7167,662799994.0
2007-08-15 17:33:00,0.7167,0.717,0.7164,0.7165,1756700006.0
2007-08-15 17:34:00,0.7166,0.7168,0.7165,0.7168,1070700008.0
2007-08-15 17:35:00,0.7168,0.7169,0.7161,0.7161,1411899995.0
2007-08-15 17:36:00,0.7161,0.7161,0.71595,0.71595,445700003.0
2007-08-15 17:37:00,0.716,0.716,0.7156,0.71585,969999995.0
2007-08-15 17:38:00,0.716,0.7165,0.716,0.7165,1586300020.0
2007-08-15 17:39:00,0.7164,0.7165,0.716,0.7161,1586300020.0
2007-08-15 17:40:00,0.71605,0.7164,0.7159,0.7163,1232599995.0
2007-08-15 17:41:00,0.7163,0.7163,0.7162,0.7162,642099996.0
2007-08-15 17:42:00,0.7162,0.7162,0.7159,0.716,1164799998.0
2007-08-15 17:43:00,0.716,0.7163,0.7159,0.7161,1322800004.0
2007-08-15 17:44:00,0.7161,0.7163,0.716,0.716,1895599993.0
2007-08-15 17:45:00,0.716,0.716,0.7159,0.716,573599996.0
2007-08-15 17:46:00,0.716,0.7162,0.7156,0.7156,1274300008.0
2007-08-15 17:47:00,0.7157,0.71575,0.7154,0.7157,651899997.0
2007-08-15 17:48:00,0.7156,0.7157,0.7155,0.7157,960499999.0
2007-08-15 17:49:00,0.7157,0.7157,0.7147,0.7149,1474000000.0
2007-08-15 17:50:00,0.7149,0.7151,0.7145,0.7149,889300002.0
2007-08-15 17:51:00,0.715,0.7151,0.7145,0.71485,1385999998.0
2007-08-15 17:52:00,0.7149,0.715,0.7146,0.715,1100599998.0
2007-08-15 17:53:00,0.715,0.7156,0.7149,0.7154,1391299995.0
2007-08-15 17:54:00,0.71535,0.71535,0.715,0.7151,1258000008.0
2007-08-15 17:55:00,0.7151,0.71545,0.7151,0.71525,386799996.0
2007-08-15 17:56:00,0.7153,0.7155,0.7153,0.7154,657599993.0
2007-08-15 17:57:00,0.7154,0.7156,0.7152,0.7152,1196300004.0
2007-08-15 17:58:00,0.7152,0.7154,0.7151,0.7152,1330199992.0
2007-08-15 17:59:00,0.7153,0.71555,0.7153,0.7153,644500001.0
2007-08-15 18:00:00,0.7154,0.7163,0.7154,0.7162,733500000.0
2007-08-15 18:01:00,0.7162,0.7164,0.7159,0.71625,785499996.0
2007-08-15 18:02:00,0.71625,0.71625,0.7159,0.7159,378900001.0
2007-08-15 18:03:00,0.716,0.716,0.7158,0.71595,535000007.0
2007-08-15 18:04:00,0.716,0.716,0.71595,0.716,162399998.0
2007-08-15 18:05:00,0.71595,0.71605,0.7158,0.716,865699998.0
2007-08-15 18:06:00,0.716,0.7162,0.7158,0.71595,1160800018.0
2007-08-15 18:07:00,0.716,0.7161,0.7159,0.7161,404800002.0
2007-08-15 18:08:00,0.7161,0.7161,0.7159,0.7161,1066700002.0
2007-08-15 18:09:00,0.7161,0.7162,0.7161,0.7161,643299992.0
2007-08-15 18:10:00,0.7161,0.7162,0.7159,0.7161,1071600001.0
2007-08-15 18:11:00,0.7161,0.7163,0.7159,0.7159,1001999999.0
2007-08-15 18:12:00,0.7159,0.7161,0.7158,0.716,803499988.0
2007-08-15 18:13:00,0.716,0.7161,0.7159,0.7161,816999994.0
2007-08-15 18:14:00,0.7161,0.7161,0.7159,0.7159,1011799996.0
2007-08-15 18:15:00,0.7159,0.71695,0.7159,0.71685,677300000.0
2007-08-15 18:16:00,0.7166,0.71675,0.7165,0.7165,485800004.0
2007-08-15 18:17:00,0.7165,0.7165,0.7165,0.7165,97800000.0
2007-08-15 18:18:00,0.7165,0.7165,0.7163,0.7164,130000000.0
2007-08-15 18:19:00,0.7164,0.7164,0.7164,0.7164,12500000.0
2007-08-15 18:20:00,0.7164,0.7164,0.7163,0.71635,201000000.0
2007-08-15 18:21:00,0.71635,0.71635,0.7163,0.7163,251400003.0
2007-08-15 18:22:00,0.7163,0.7164,0.7161,0.7161,886199992.0
2007-08-15 18:23:00,0.7161,0.7161,0.7158,0.7159,413299995.0
2007-08-15 18:24:00,0.7158,0.71625,0.7158,0.716,536599993.0
2007-08-15 18:25:00,0.7161,0.71655,0.716,0.71655,770499990.0
2007-08-15 18:26:00,0.7167,0.7167,0.7165,0.7165,381800001.0
2007-08-15 18:27:00,0.7164,0.7164,0.7163,0.71635,381800001.0
2007-08-15 18:28:00,0.7164,0.7164,0.7164,0.7164,124800000.0
2007-08-15 18:29:00,0.7164,0.7165,0.71595,0.7162,173400000.0
2007-08-15 18:30:00,0.7162,0.7162,0.7162,0.7162,16000000.0
2007-08-15 18:31:00,0.7162,0.7162,0.7156,0.7156,523899997.0
2007-08-15 18:32:00,0.7156,0.7157,0.7156,0.71565,327999995.0
2007-08-15 18:33:00,0.7157,0.7157,0.7156,0.7156,260899997.0
2007-08-15 18:34:00,0.7156,0.7165,0.7154,0.7163,1359300005.0
2007-08-15 18:35:00,0.7165,0.7169,0.7162,0.7167,1026799995.0
2007-08-15 18:36:00,0.7168,0.71715,0.7165,0.7165,502200005.0
2007-08-15 18:37:00,0.7165,0.71655,0.71585,0.7162,446299999.0
2007-08-15 18:38:00,0.7162,0.7162,0.7154,0.7155,447800000.0
2007-08-15 18:39:00,0.7158,0.71595,0.7157,0.7157,632499998.0
2007-08-15 18:40:00,0.7158,0.71605,0.7157,0.716,493100010.0
2007-08-15 18:41:00,0.716,0.716,0.7158,0.7159,65200000.0
2007-08-15 18:42:00,0.7159,0.7159,0.7157,0.7157,140299999.0
2007-08-15 18:43:00,0.7157,0.7157,0.7153,0.7156,801799994.0
2007-08-15 18:44:00,0.7156,0.71645,0.71555,0.71645,543700005.0
2007-08-15 18:45:00,0.71625,0.71645,0.7159,0.7159,465699997.0
2007-08-15 18:46:00,0.7159,0.7163,0.7159,0.7162,182800002.0
2007-08-15 18:47:00,0.7167,0.7167,0.7161,0.7161,842499990.0
2007-08-15 18:48:00,0.7161,0.7161,0.7159,0.716,842499990.0
2007-08-15 18:49:00,0.716,0.716,0.7154,0.71565,398299999.0
2007-08-15 18:50:00,0.71565,0.716,0.71565,0.71595,470599997.0
2007-08-15 18:51:00,0.71615,0.71635,0.7161,0.7161,257000002.0
2007-08-15 18:52:00,0.7161,0.7161,0.7161,0.7161,171900000.0
2007-08-15 18:53:00,0.7161,0.7162,0.716,0.716,272499994.0
2007-08-15 18:54:00,0.71605,0.71605,0.7154,0.7154,601400004.0
2007-08-15 18:55:00,0.7154,0.7155,0.7153,0.7155,232200007.0
2007-08-15 18:56:00,0.7155,0.7156,0.7151,0.7154,803100005.0
2007-08-15 18:57:00,0.71545,0.7159,0.7153,0.7155,1091799991.0
2007-08-15 18:58:00,0.71555,0.71605,0.71555,0.71605,266500000.0
2007-08-15 18:59:00,0.71605,0.71605,0.7153,0.7154,359500001.0
2007-08-15 19:00:00,0.7154,0.7154,0.7153,0.7154,286700006.0
2007-08-15 19:01:00,0.7154,0.7154,0.7152,0.7152,499600003.0
2007-08-15 19:02:00,0.7152,0.7152,0.7151,0.7151,324600002.0
2007-08-15 19:03:00,0.7152,0.7152,0.715,0.7152,628300001.0
2007-08-15 19:04:00,0.7152,0.7155,0.7152,0.7155,803700007.0
2007-08-15 19:05:00,0.7155,0.7158,0.7154,0.7156,735699995.0
2007-08-15 19:06:00,0.7156,0.7156,0.71555,0.7156,37100000.0
2007-08-15 19:07:00,0.7159,0.7163,0.71575,0.7158,849799997.0
2007-08-15 19:08:00,0.7157,0.7158,0.7156,0.7158,220300003.0
2007-08-15 19:09:00,0.7158,0.7159,0.7158,0.7158,684099993.0
2007-08-15 19:10:00,0.7157,0.7159,0.7157,0.7159,281900002.0
2007-08-15 19:11:00,0.7159,0.7159,0.7158,0.7159,500399994.0
2007-08-15 19:12:00,0.716,0.7162,0.716,0.7162,374199997.0
2007-08-15 19:13:00,0.7162,0.7162,0.716,0.7161,280899999.0
2007-08-15 19:14:00,0.7161,0.7161,0.716,0.716,297699993.0
2007-08-15 19:15:00,0.716,0.7163,0.7158,0.7163,518400003.0
2007-08-15 19:16:00,0.716,0.7165,0.7159,0.71635,518400003.0
2007-08-15 19:17:00,0.7161,0.7171,0.7161,0.7168,1057900000.0
2007-08-15 19:18:00,0.7168,0.7174,0.7168,0.7173,965099993.0
2007-08-15 19:19:00,0.7173,0.7173,0.717,0.7171,432600006.0
2007-08-15 19:20:00,0.7171,0.7171,0.71685,0.717,89999999.0
2007-08-15 19:21:00,0.717,0.717,0.7167,0.7169,480399995.0
2007-08-15 19:22:00,0.7169,0.7169,0.7168,0.7169,206899998.0
2007-08-15 19:23:00,0.7169,0.7171,0.7168,0.71705,137800001.0
2007-08-15 19:24:00,0.7171,0.7171,0.7168,0.71695,751600005.0
2007-08-15 19:25:00,0.71685,0.7175,0.71685,0.7174,1191100008.0
2007-08-15 19:26:00,0.7173,0.7177,0.7173,0.71765,1166499989.0
2007-08-15 19:27:00,0.71765,0.7177,0.7174,0.7175,998699994.0
2007-08-15 19:28:00,0.7174,0.7176,0.7173,0.71735,981399992.0
2007-08-15 19:29:00,0.71735,0.71735,0.7169,0.717,758799994.0
2007-08-15 19:30:00,0.717,0.71725,0.717,0.71705,250900001.0
2007-08-15 19:31:00,0.7171,0.7171,0.71705,0.7171,52400000.0
2007-08-15 19:32:00,0.7171,0.7171,0.7171,0.7171,63600000.0
2007-08-15 19:33:00,0.7171,0.7172,0.717,0.71715,377700004.0
2007-08-15 19:34:00,0.7171,0.7172,0.717,0.7171,491800001.0
2007-08-15 19:35:00,0.7172,0.71775,0.7171,0.71765,575000001.0
2007-08-15 19:36:00,0.7175,0.7176,0.7173,0.7173,329399998.0
2007-08-15 19:37:00,0.7173,0.7181,0.7173,0.7179,888200013.0
2007-08-15 19:38:00,0.7179,0.71815,0.7179,0.71815,218800002.0
2007-08-15 19:39:00,0.71815,0.7182,0.718,0.7182,375900008.0
2007-08-15 19:40:00,0.7182,0.7184,0.7182,0.7183,260300000.0
2007-08-15 19:41:00,0.7183,0.71845,0.7182,0.71845,381400001.0
2007-08-15 19:42:00,0.7185,0.7185,0.7182,0.7184,1245299996.0
2007-08-15 19:43:00,0.7184,0.7189,0.7183,0.7189,1997500000.0
2007-08-15 19:44:00,0.719,0.7197,0.7188,0.7197,1919900004.0
2007-08-15 19:45:00,0.71945,0.7202,0.7192,0.7193,1919900004.0
2007-08-15 19:46:00,0.7194,0.7196,0.7188,0.7194,2020000008.0
2007-08-15 19:47:00,0.7194,0.7194,0.7189,0.7192,1486600019.0
2007-08-15 19:48:00,0.7191,0.7195,0.7189,0.7194,882300003.0
2007-08-15 19:49:00,0.7194,0.7194,0.71875,0.7189,1468799982.0
2007-08-15 19:50:00,0.7188,0.719,0.7181,0.7185,1420100004.0
2007-08-15 19:51:00,0.7185,0.71895,0.718,0.71885,1060999998.0
2007-08-15 19:52:00,0.7186,0.71885,0.7186,0.7187,457199999.0
2007-08-15 19:53:00,0.71885,0.7191,0.7188,0.719,406700002.0
2007-08-15 19:54:00,0.719,0.7195,0.719,0.71945,851100011.0
2007-08-15 19:55:00,0.7195,0.7195,0.7194,0.7195,320300003.0
2007-08-15 19:56:00,0.71955,0.7196,0.71935,0.71945,67800002.0
2007-08-15 19:57:00,0.71945,0.71945,0.7192,0.7193,308100003.0
2007-08-15 19:58:00,0.7193,0.71935,0.719,0.719,258100001.0
2007-08-15 19:59:00,0.719,0.7192,0.7186,0.7188,1414800004.0
2007-08-15 20:00:00,0.7186,0.7188,0.71805,0.71845,1073200012.0
2007-08-15 20:01:00,0.71845,0.71845,0.718,0.71815,446899999.0
2007-08-15 20:02:00,0.7182,0.7184,0.7181,0.7182,642699999.0
2007-08-15 20:03:00,0.71815,0.71835,0.718,0.7183,1873300012.0
2007-08-15 20:04:00,0.7181,0.7183,0.7181,0.7181,457400003.0
2007-08-15 20:05:00,0.7181,0.7182,0.717,0.71775,1115600002.0
2007-08-15 20:06:00,0.71775,0.7178,0.7174,0.71775,531600004.0
2007-08-15 20:07:00,0.7178,0.7178,0.7174,0.7175,1741799995.0
2007-08-15 20:08:00,0.7175,0.71765,0.7173,0.7175,757199994.0
2007-08-15 20:09:00,0.7175,0.7179,0.7175,0.7176,1349400012.0
2007-08-15 20:10:00,0.7175,0.71785,0.7173,0.7174,1349400012.0
2007-08-15 20:11:00,0.7174,0.7175,0.7173,0.7175,261699997.0
2007-08-15 20:12:00,0.7175,0.71785,0.7171,0.7171,1702399987.0
2007-08-15 20:13:00,0.7173,0.71785,0.717,0.717,540000004.0
2007-08-15 20:14:00,0.717,0.71745,0.717,0.71735,618699992.0
2007-08-15 20:15:00,0.7174,0.7176,0.7171,0.71725,1160699996.0
2007-08-15 20:16:00,0.71725,0.7174,0.7171,0.71735,153900001.0
2007-08-15 20:17:00,0.7174,0.7176,0.7172,0.7176,168999997.0
2007-08-15 20:18:00,0.7177,0.7178,0.7174,0.7174,319100000.0
2007-08-15 20:19:00,0.7174,0.71755,0.7172,0.7175,551300006.0
2007-08-15 20:20:00,0.7175,0.7175,0.7174,0.7175,385100000.0
2007-08-15 20:21:00,0.7175,0.7175,0.7175,0.7175,36400000.0
2007-08-15 20:22:00,0.7175,0.7182,0.7175,0.718,335300000.0
2007-08-15 20:23:00,0.7179,0.7182,0.7179,0.7179,446599998.0
2007-08-15 20:24:00,0.718,0.718,0.7175,0.71765,967899995.0
2007-08-15 20:25:00,0.71765,0.7178,0.71725,0.7175,1156299999.0
2007-08-15 20:26:00,0.7175,0.71815,0.71745,0.7179,749499995.0
2007-08-15 20:27:00,0.7179,0.7179,0.7178,0.7179,105900000.0
2007-08-15 20:28:00,0.718,0.7181,0.7179,0.7181,83800000.0
2007-08-15 20:29:00,0.7181,0.7184,0.7179,0.718,595300002.0
2007-08-15 20:30:00,0.71795,0.71795,0.7174,0.7176,1028100008.0
2007-08-15 20:31:00,0.7177,0.7179,0.7175,0.7179,504900005.0
2007-08-15 20:32:00,0.7179,0.7179,0.7177,0.7178,60000000.0
2007-08-15 20:33:00,0.7177,0.7179,0.7177,0.7179,224100000.0
2007-08-15 20:34:00,0.7179,0.718,0.7175,0.7176,284999996.0
2007-08-15 20:35:00,0.7176,0.7178,0.7175,0.71765,417200001.0
2007-08-15 20:36:00,0.7176,0.71765,0.7169,0.71705,553399999.0
2007-08-15 20:37:00,0.7171,0.7171,0.7162,0.7162,1049200004.0
2007-08-15 20:38:00,0.7162,0.7166,0.716,0.7166,422300000.0
2007-08-15 20:39:00,0.7166,0.7168,0.7166,0.7167,142800000.0
2007-08-15 20:40:00,0.7167,0.71725,0.7167,0.7171,265900000.0
2007-08-15 20:41:00,0.71715,0.7173,0.7171,0.71725,93400000.0
2007-08-15 20:42:00,0.7173,0.7173,0.7171,0.7171,110700000.0
2007-08-15 20:43:00,0.7171,0.7171,0.7171,0.7171,233000000.0
2007-08-15 20:44:00,0.7171,0.7172,0.7171,0.7172,593599999.0
2007-08-15 20:45:00,0.7172,0.7172,0.71715,0.7172,25200000.0
2007-08-15 20:46:00,0.7172,0.7172,0.71705,0.71705,110500001.0
2007-08-15 20:47:00,0.7171,0.7172,0.7164,0.71655,789999993.0
2007-08-15 20:48:00,0.71655,0.71655,0.7155,0.71565,927100001.0
2007-08-15 20:49:00,0.7156,0.7158,0.7156,0.7156,1608700004.0
2007-08-15 20:50:00,0.7157,0.7158,0.7151,0.7155,1608700004.0
2007-08-15 20:51:00,0.71545,0.7159,0.71535,0.7159,827699997.0
2007-08-15 20:52:00,0.7159,0.71615,0.7157,0.716,1295199994.0
2007-08-15 20:53:00,0.716,0.716,0.7155,0.7159,679900006.0
2007-08-15 20:54:00,0.7159,0.7161,0.71555,0.7158,735999995.0
2007-08-15 20:55:00,0.71555,0.7162,0.7155,0.71615,926300004.0
2007-08-15 20:56:00,0.7161,0.7163,0.7158,0.716,676299997.0
2007-08-15 20:57:00,0.7159,0.716,0.7159,0.716,224000000.0
2007-08-15 20:58:00,0.716,0.716,0.7155,0.7157,1558299996.0
2007-08-15 20:59:00,0.7155,0.7159,0.7155,0.7158,765800001.0
2007-08-15 21:00:00,0.7158,0.7159,0.7157,0.7159,112100002.0
2007-08-15 21:01:00,0.7158,0.7161,0.7157,0.7161,225500000.0
2007-08-15 21:02:00,0.716,0.7162,0.716,0.7161,80300000.0
2007-08-15 21:03:00,0.7161,0.7163,0.7159,0.716,255700000.0
2007-08-15 21:04:00,0.716,0.7162,0.7156,0.7157,536000002.0
2007-08-15 21:05:00,0.7158,0.7159,0.7156,0.7157,285800000.0
2007-08-15 21:06:00,0.7159,0.7159,0.7155,0.7155,356700000.0
2007-08-15 21:07:00,0.7155,0.7155,0.7153,0.7154,260500001.0
2007-08-15 21:08:00,0.7154,0.7157,0.7154,0.7154,248600000.0
2007-08-15 21:09:00,0.7154,0.7155,0.7153,0.7155,238200000.0
2007-08-15 21:10:00,0.7154,0.7156,0.7154,0.7155,310800000.0
2007-08-15 21:11:00,0.7155,0.7155,0.7155,0.7155,20400001.0
2007-08-15 21:12:00,0.7155,0.7155,0.7146,0.7146,775899999.0
2007-08-15 21:13:00,0.7146,0.7147,0.7142,0.7144,609099996.0
2007-08-15 21:14:00,0.7146,0.7146,0.7143,0.7144,324300000.0
2007-08-15 21:15:00,0.7144,0.7144,0.7143,0.7143,224500001.0
2007-08-15 21:16:00,0.7143,0.7145,0.7139,0.7139,1013600001.0
2007-08-15 21:17:00,0.714,0.7141,0.714,0.714,144899998.0
2007-08-15 21:18:00,0.714,0.714,0.7139,0.7139,207599998.0
2007-08-15 21:19:00,0.714,0.7143,0.714,0.7142,519800002.0
2007-08-15 21:20:00,0.7142,0.7147,0.7142,0.7145,259100000.0
2007-08-15 21:21:00,0.7145,0.7145,0.7142,0.7143,416799997.0
2007-08-15 21:22:00,0.7143,0.7143,0.7133,0.7135,1028400005.0
2007-08-15 21:23:00,0.7135,0.7138,0.7134,0.7134,632200001.0
2007-08-15 21:24:00,0.7135,0.7139,0.7135,0.7137,714200001.0
2007-08-15 21:25:00,0.7139,0.7142,0.7139,0.7139,249800002.0
2007-08-15 21:26:00,0.7139,0.7139,0.7137,0.7137,111800000.0
2007-08-15 21:27:00,0.7137,0.7137,0.7135,0.7135,100900001.0
2007-08-15 21:28:00,0.7135,0.7135,0.7133,0.7133,113500002.0
2007-08-15 21:29:00,0.7134,0.7135,0.7131,0.7131,318500002.0
2007-08-15 21:30:00,0.7131,0.714,0.7123,0.7127,415000001.0
2007-08-15 21:31:00,0.7128,0.713,0.7126,0.7126,343000003.0
2007-08-15 21:32:00,0.7127,0.713,0.7126,0.7127,437400001.0
2007-08-15 21:33:00,0.7126,0.7126,0.7122,0.7122,373700001.0
2007-08-15 21:34:00,0.7122,0.7128,0.7121,0.7125,549999997.0
2007-08-15 21:35:00,0.7125,0.7131,0.7123,0.7126,1433799999.0
2007-08-15 21:36:00,0.7126,0.7127,0.7124,0.7126,1704600008.0
2007-08-15 21:37:00,0.7126,0.7127,0.7123,0.7123,423900004.0
2007-08-15 21:38:00,0.7125,0.7126,0.7125,0.7125,523300003.0
2007-08-15 21:39:00,0.7125,0.7127,0.7125,0.7127,358399995.0
2007-08-15 21:40:00,0.7128,0.7129,0.7126,0.7127,475099999.0
2007-08-15 21:41:00,0.7128,0.7135,0.7128,0.7131,813400002.0
2007-08-15 21:42:00,0.7131,0.7132,0.7131,0.7132,185499994.0
2007-08-15 21:43:00,0.7132,0.7132,0.7131,0.7132,147499994.0
2007-08-15 21:44:00,0.7132,0.7132,0.7127,0.7131,206999997.0
2007-08-15 21:45:00,0.7131,0.7131,0.713,0.7131,138799999.0
2007-08-15 21:46:00,0.7131,0.7131,0.7131,0.7131,92500000.0
2007-08-15 21:47:00,0.7132,0.7133,0.7128,0.713,225500000.0
2007-08-15 21:48:00,0.713,0.7133,0.713,0.7131,34900000.0
2007-08-15 21:49:00,0.7131,0.7132,0.7131,0.7131,29300000.0
2007-08-15 21:50:00,0.7131,0.7131,0.713,0.713,53900000.0
2007-08-15 21:51:00,0.7131,0.7133,0.7129,0.713,812100000.0
2007-08-15 21:52:00,0.713,0.713,0.7129,0.7129,152100000.0
2007-08-15 21:53:00,0.7129,0.7129,0.7124,0.7127,562100005.0
2007-08-15 21:54:00,0.7127,0.7127,0.7125,0.7126,272800001.0
2007-08-15 21:55:00,0.7126,0.7126,0.7121,0.7126,720700004.0
2007-08-15 21:56:00,0.7126,0.7128,0.7126,0.7126,502699997.0
2007-08-15 21:57:00,0.7126,0.7126,0.7122,0.7124,250200003.0
2007-08-15 21:58:00,0.7124,0.7124,0.712,0.7121,904500002.0
2007-08-15 21:59:00,0.7122,0.7122,0.7119,0.712,398700000.0
2007-08-15 22:00:00,0.7119,0.7121,0.7117,0.7121,741900004.0
2007-08-15 22:01:00,0.712,0.7122,0.712,0.7121,323200006.0
2007-08-15 22:02:00,0.7122,0.7122,0.712,0.7121,358699996.0
2007-08-15 22:03:00,0.7121,0.7121,0.7121,0.7121,141699995.0
2007-08-15 22:04:00,0.7121,0.7121,0.712,0.712,104899999.0
2007-08-15 22:05:00,0.7122,0.7124,0.7122,0.7124,258600002.0
2007-08-15 22:06:00,0.7123,0.7123,0.7122,0.7123,111499997.0
2007-08-15 22:07:00,0.7123,0.7124,0.7123,0.7124,92799999.0
2007-08-15 22:08:00,0.7124,0.7125,0.7122,0.7123,275800002.0
2007-08-15 22:09:00,0.7123,0.7123,0.7123,0.7123,87999995.0
2007-08-15 22:10:00,0.7123,0.7123,0.7123,0.7123,33599998.0
2007-08-15 22:11:00,0.7123,0.7123,0.7123,0.7123,127199998.0
2007-08-15 22:12:00,0.7123,0.7125,0.7123,0.7125,272199996.0
2007-08-15 22:13:00,0.7124,0.7126,0.7124,0.7126,93500001.0
2007-08-15 22:14:00,0.7126,0.7126,0.7126,0.7126,35200000.0
2007-08-15 22:15:00,0.7126,0.7126,0.7126,0.7126,22999999.0
2007-08-15 22:16:00,0.7126,0.7126,0.7126,0.7126,67199996.0
2007-08-15 22:17:00,0.7126,0.7127,0.7126,0.7127,41299998.0
2007-08-15 22:18:00,0.7127,0.7127,0.7127,0.7127,15400000.0
2007-08-15 22:19:00,0.7127,0.7131,0.7126,0.7131,261599999.0
2007-08-15 22:20:00,0.7131,0.7132,0.7131,0.7132,123300001.0
2007-08-15 22:21:00,0.7132,0.7135,0.7132,0.7135,43700000.0
2007-08-15 22:22:00,0.7135,0.7135,0.7135,0.7135,14200000.0
2007-08-15 22:23:00,0.7136,0.7137,0.7134,0.7134,222099999.0
2007-08-15 22:24:00,0.7134,0.7134,0.7127,0.7127,287300008.0
2007-08-15 22:25:00,0.7129,0.7132,0.7127,0.713,86500000.0
2007-08-15 22:26:00,0.713,0.7131,0.713,0.7131,18600000.0
2007-08-15 22:27:00,0.7131,0.7131,0.7131,0.7131,8200000.0
2007-08-15 22:28:00,0.7131,0.7131,0.7129,0.7131,228399999.0
2007-08-15 22:29:00,0.713,0.7131,0.7128,0.7128,166000000.0
2007-08-15 22:30:00,0.7128,0.7128,0.7128,0.7128,19000000.0
2007-08-15 22:31:00,0.71255,0.71266,0.71245,0.71245,143599997.0
2007-08-15 22:32:00,0.7128,0.7128,0.7126,0.7126,77300000.0
2007-08-15 22:33:00,0.71239,0.71263,0.71228,0.71241,191999994.0
2007-08-15 22:34:00,0.7126,0.7126,0.7126,0.7126,8000000.0
2007-08-15 22:35:00,0.7126,0.7126,0.7126,0.7126,700000.0
2007-08-15 22:36:00,0.7125,0.7125,0.7118,0.7118,242699997.0
2007-08-15 22:37:00,0.7119,0.712,0.7118,0.7119,238099999.0
2007-08-15 22:38:00,0.7119,0.7119,0.7115,0.7118,595500000.0
2007-08-15 22:39:00,0.7118,0.7121,0.7118,0.7119,179000002.0
2007-08-15 22:40:00,0.712,0.712,0.7118,0.7118,303800000.0
2007-08-15 22:41:00,0.7118,0.7119,0.7115,0.7115,623599998.0
2007-08-15 22:42:00,0.7116,0.7116,0.7113,0.7114,612400008.0
2007-08-15 22:43:00,0.7113,0.7115,0.7113,0.7114,392499998.0
2007-08-15 22:44:00,0.7114,0.7115,0.7113,0.7113,676500008.0
2007-08-15 22:45:00,0.7112,0.7115,0.7111,0.7111,256300001.0
2007-08-15 22:46:00,0.7111,0.7114,0.7107,0.7108,1156400000.0
2007-08-15 22:47:00,0.7108,0.7111,0.7107,0.7111,285899998.0
2007-08-15 22:48:00,0.7111,0.7111,0.711,0.7111,55700000.0
2007-08-15 22:49:00,0.7111,0.7111,0.7108,0.711,147099998.0
2007-08-15 22:50:00,0.711,0.711,0.7105,0.7105,663000003.0
2007-08-15 22:51:00,0.7104,0.7104,0.71,0.7103,1001399998.0
2007-08-15 22:52:00,0.7103,0.7103,0.7098,0.7101,477100000.0
2007-08-15 22:53:00,0.7101,0.7104,0.7098,0.71,399300001.0
2007-08-15 22:54:00,0.7101,0.7101,0.71,0.7101,49200000.0
2007-08-15 22:55:00,0.7101,0.7101,0.7097,0.7098,342400002.0
2007-08-15 22:56:00,0.7099,0.71,0.7098,0.71,112400000.0
2007-08-15 22:57:00,0.71,0.71,0.7099,0.71,144700000.0
2007-08-15 22:58:00,0.71,0.7101,0.7099,0.7099,170999999.0
2007-08-15 22:59:00,0.71,0.71,0.7097,0.7098,150200002.0
2007-08-15 23:00:00,0.7098,0.7099,0.7097,0.7099,52000000.0
2007-08-15 23:01:00,0.7099,0.7099,0.7097,0.7097,21000000.0
2007-08-15 23:02:00,0.7097,0.7099,0.7095,0.7098,201700000.0
2007-08-15 23:03:00,0.7098,0.7098,0.7089,0.7095,387700000.0
2007-08-15 23:04:00,0.7094,0.7096,0.709,0.7094,152500000.0
2007-08-15 23:05:00,0.7094,0.7096,0.7094,0.7096,228200000.0
2007-08-15 23:06:00,0.7096,0.71,0.7096,0.7098,203600000.0
2007-08-15 23:07:00,0.7094,0.7098,0.7094,0.7096,292500001.0
2007-08-15 23:08:00,0.7096,0.7096,0.7094,0.7095,212299999.0
2007-08-15 23:09:00,0.7095,0.7096,0.7093,0.7093,530500000.0
2007-08-15 23:10:00,0.7094,0.7094,0.709,0.7091,578600010.0
2007-08-15 23:11:00,0.7091,0.7094,0.7091,0.7091,453700001.0
2007-08-15 23:12:00,0.709,0.709,0.709,0.709,4800000.0
2007-08-15 23:13:00,0.709,0.7092,0.7089,0.7091,185100001.0
2007-08-15 23:14:00,0.7091,0.7091,0.709,0.7091,161800001.0
2007-08-15 23:15:00,0.7091,0.7093,0.7089,0.7091,878099996.0
2007-08-15 23:16:00,0.709,0.709,0.7087,0.7088,542799998.0
2007-08-15 23:17:00,0.7087,0.709,0.7087,0.7089,443999996.0
2007-08-15 23:18:00,0.7088,0.7089,0.7088,0.7088,220000001.0
2007-08-15 23:19:00,0.7088,0.7089,0.7087,0.7089,141799999.0
2007-08-15 23:20:00,0.7089,0.7089,0.7089,0.7089,87500000.0
2007-08-15 23:21:00,0.7089,0.7089,0.7078,0.70805,1296199999.0
2007-08-15 23:22:00,0.7081,0.7084,0.708,0.7081,895599991.0
2007-08-15 23:23:00,0.7081,0.7082,0.7079,0.7081,538500001.0
2007-08-15 23:24:00,0.7081,0.70865,0.708,0.7081,557100004.0
2007-08-15 23:25:00,0.7081,0.7084,0.708,0.7084,393600004.0
2007-08-15 23:26:00,0.7084,0.7085,0.708,0.70835,592299991.0
2007-08-15 23:27:00,0.70835,0.7084,0.7082,0.7082,638800000.0
2007-08-15 23:28:00,0.7082,0.7084,0.7082,0.7082,691400001.0
2007-08-15 23:29:00,0.7082,0.7082,0.708,0.708,299099999.0
2007-08-15 23:30:00,0.708,0.708,0.708,0.708,693600000.0
2007-08-15 23:31:00,0.7079,0.708,0.7075,0.7076,561699997.0
2007-08-15 23:32:00,0.7076,0.708,0.7075,0.70785,1048400001.0
2007-08-15 23:33:00,0.7077,0.70775,0.7076,0.7076,712800001.0
2007-08-15 23:34:00,0.7076,0.7077,0.7075,0.7077,670700004.0
2007-08-15 23:35:00,0.7077,0.7077,0.7073,0.7073,678000000.0
2007-08-15 23:36:00,0.7076,0.7076,0.7076,0.7076,119400005.0
2007-08-15 23:37:00,0.7076,0.7076,0.7068,0.7069,952900011.0
2007-08-15 23:38:00,0.7069,0.7073,0.7064,0.7072,791099996.0
2007-08-15 23:39:00,0.7072,0.708,0.7071,0.7079,927100000.0
2007-08-15 23:40:00,0.7079,0.7079,0.7078,0.7078,289300000.0
2007-08-15 23:41:00,0.70795,0.7083,0.7078,0.70805,399300001.0
2007-08-15 23:42:00,0.7075,0.70798,0.7075,0.70796,44000000.0
2007-08-15 23:43:00,0.708,0.7082,0.708,0.7082,82800000.0
2007-08-15 23:44:00,0.7082,0.7082,0.7076,0.7076,800399998.0
2007-08-15 23:45:00,0.7076,0.7076,0.7073,0.7074,679299999.0
2007-08-15 23:46:00,0.7074,0.70745,0.7073,0.7073,228200004.0
2007-08-15 23:47:00,0.7074,0.70785,0.7074,0.7077,316300000.0
2007-08-15 23:48:00,0.7077,0.7078,0.70765,0.7078,110200000.0
2007-08-15 23:49:00,0.70775,0.7079,0.70775,0.7079,148700001.0
2007-08-15 23:50:00,0.7079,0.708,0.7075,0.7076,445900000.0
2007-08-15 23:51:00,0.7076,0.7078,0.7074,0.7075,426900000.0
2007-08-15 23:52:00,0.7075,0.7075,0.70715,0.7073,629900007.0
2007-08-15 23:53:00,0.7073,0.7078,0.7069,0.7073,931399999.0
2007-08-15 23:54:00,0.707,0.70745,0.707,0.7073,23000000.0
2007-08-15 23:55:00,0.7073,0.7074,0.7071,0.7071,1644700000.0
2007-08-15 23:56:00,0.7071,0.7072,0.707,0.707,1679299996.0
2007-08-15 23:57:00,0.7072,0.70735,0.70695,0.707,349800000.0
2007-08-15 23:58:00,0.707,0.70705,0.7063,0.7064,986299995.0
2007-08-15 23:59:00,0.7064,0.7064,0.7057,0.7059,1846099996.0
2007-08-16 00:00:00,0.7059,0.70615,0.7057,0.70615,1335300003.0
2007-08-16 00:01:00,0.70615,0.7062,0.706,0.706,681299995.0
2007-08-16 00:02:00,0.7061,0.7063,0.7061,0.7061,456200002.0
2007-08-16 00:03:00,0.7061,0.7066,0.7061,0.7065,413099999.0
2007-08-16 00:04:00,0.7065,0.7067,0.7062,0.70645,570099999.0
2007-08-16 00:05:00,0.7065,0.7065,0.7062,0.7065,77100000.0
2007-08-16 00:06:00,0.7064,0.7066,0.7062,0.7066,506600002.0
2007-08-16 00:07:00,0.7065,0.7065,0.70615,0.7062,595199996.0
2007-08-16 00:08:00,0.7062,0.7063,0.7062,0.7063,468199998.0
2007-08-16 00:09:00,0.7063,0.7066,0.7062,0.7065,597500001.0
2007-08-16 00:10:00,0.70645,0.7066,0.7064,0.7064,135899999.0
2007-08-16 00:11:00,0.7065,0.7065,0.7064,0.7065,530100000.0
2007-08-16 00:12:00,0.7065,0.70675,0.7063,0.7065,642899990.0
2007-08-16 00:13:00,0.70665,0.707,0.7065,0.7068,1074699998.0
2007-08-16 00:14:00,0.7069,0.7069,0.7069,0.7069,129200000.0
2007-08-16 00:15:00,0.7069,0.7069,0.7068,0.7069,210699999.0
2007-08-16 00:16:00,0.7069,0.7071,0.7069,0.707,412300001.0
2007-08-16 00:17:00,0.707,0.7072,0.707,0.7071,616899996.0
2007-08-16 00:18:00,0.7071,0.7073,0.707,0.70725,341000000.0
2007-08-16 00:19:00,0.7073,0.7073,0.7072,0.7072,145800000.0
2007-08-16 00:20:00,0.7072,0.7075,0.7072,0.7073,455899999.0
2007-08-16 00:21:00,0.7073,0.7073,0.7073,0.7073,15200000.0
2007-08-16 00:22:00,0.7073,0.7073,0.7073,0.7073,27000000.0
2007-08-16 00:23:00,0.7073,0.7073,0.7066,0.7067,600199992.0
2007-08-16 00:24:00,0.7067,0.707,0.7067,0.707,209200003.0
2007-08-16 00:25:00,0.707,0.70715,0.7068,0.7068,366299999.0
2007-08-16 00:26:00,0.70642,0.70667,0.70627,0.7065,747399989.0
2007-08-16 00:27:00,0.7068,0.7068,0.7063,0.70645,985699999.0
2007-08-16 00:28:00,0.7065,0.7067,0.7065,0.7066,481799998.0
2007-08-16 00:29:00,0.7066,0.7068,0.7066,0.7068,730500003.0
2007-08-16 00:30:00,0.7068,0.70685,0.7067,0.7067,82500000.0
2007-08-16 00:31:00,0.7067,0.7067,0.7067,0.7067,159099997.0
2007-08-16 00:32:00,0.7067,0.7067,0.70655,0.70655,126299998.0
2007-08-16 00:33:00,0.70655,0.7067,0.7065,0.70665,116000000.0
2007-08-16 00:34:00,0.7067,0.7067,0.7067,0.7067,17500000.0
2007-08-16 00:35:00,0.7067,0.7067,0.7066,0.7066,228499999.0
2007-08-16 00:36:00,0.7066,0.7066,0.7066,0.7066,8300000.0
2007-08-16 00:37:00,0.7066,0.7066,0.7066,0.7066,100000005.0
2007-08-16 00:38:00,0.7066,0.7071,0.7066,0.707,711600001.0
2007-08-16 00:39:00,0.707,0.707,0.70695,0.70695,305499995.0
2007-08-16 00:40:00,0.70695,0.7071,0.7069,0.707,307299997.0
2007-08-16 00:41:00,0.707,0.7071,0.707,0.707,152300000.0
2007-08-16 00:42:00,0.707,0.7071,0.7068,0.7068,212999999.0
2007-08-16 00:43:00,0.7068,0.7069,0.7068,0.7069,188599997.0
2007-08-16 00:44:00,0.7069,0.7069,0.7067,0.7067,166700000.0
2007-08-16 00:45:00,0.7067,0.7068,0.706,0.7062,2084400003.0
2007-08-16 00:46:00,0.7061,0.7063,0.7059,0.706,1570599984.0
2007-08-16 00:47:00,0.7059,0.7059,0.7055,0.7057,1570599984.0
2007-08-16 00:48:00,0.7056,0.7056,0.7053,0.7056,1570599984.0
2007-08-16 00:49:00,0.7056,0.7056,0.7055,0.7055,345599996.0
2007-08-16 00:50:00,0.7055,0.7055,0.7049,0.7053,2075899993.0
2007-08-16 00:51:00,0.7052,0.7053,0.70495,0.7052,1804300002.0
2007-08-16 00:52:00,0.7053,0.7053,0.7047,0.7051,1442199998.0
2007-08-16 00:53:00,0.7051,0.7052,0.705,0.7052,894199987.0
2007-08-16 00:54:00,0.7052,0.7056,0.7052,0.7056,1461799985.0
2007-08-16 00:55:00,0.7053,0.7057,0.7053,0.7057,1118300000.0
2007-08-16 00:56:00,0.70565,0.7058,0.7054,0.7055,1118300000.0
2007-08-16 00:57:00,0.7054,0.7055,0.7053,0.7055,364300006.0
2007-08-16 00:58:00,0.7055,0.7056,0.7055,0.7056,157800000.0
2007-08-16 00:59:00,0.7056,0.7058,0.70555,0.7058,175299998.0
2007-08-16 01:00:00,0.7058,0.7058,0.7054,0.7058,1048399996.0
2007-08-16 01:01:00,0.7058,0.7061,0.7057,0.706,1114500005.0
2007-08-16 01:02:00,0.7059,0.7061,0.7058,0.7061,571500002.0
2007-08-16 01:03:00,0.7061,0.7063,0.706,0.7062,385100001.0
2007-08-16 01:04:00,0.7062,0.7062,0.7061,0.7062,245400001.0
2007-08-16 01:05:00,0.7061,0.7062,0.7061,0.7061,213800000.0
2007-08-16 01:06:00,0.7061,0.7062,0.70605,0.7062,96000000.0
2007-08-16 01:07:00,0.7063,0.7069,0.7063,0.7066,337700000.0
2007-08-16 01:08:00,0.7066,0.7071,0.7066,0.7067,902199982.0
2007-08-16 01:09:00,0.7067,0.7068,0.7067,0.7068,159099998.0
2007-08-16 01:10:00,0.7068,0.7068,0.7068,0.7068,124100000.0
2007-08-16 01:11:00,0.7068,0.70695,0.7068,0.70695,124000001.0
2007-08-16 01:12:00,0.70695,0.70705,0.7065,0.7066,423600001.0
2007-08-16 01:13:00,0.7066,0.7067,0.7063,0.7066,749700001.0
2007-08-16 01:14:00,0.7065,0.7065,0.7061,0.7061,643399991.0
2007-08-16 01:15:00,0.7062,0.70655,0.7062,0.70645,1615400003.0
2007-08-16 01:16:00,0.7063,0.7063,0.7061,0.7062,655100007.0
2007-08-16 01:17:00,0.70635,0.70635,0.7061,0.7062,143900000.0
2007-08-16 01:18:00,0.7061,0.70625,0.7059,0.706,312600004.0
2007-08-16 01:19:00,0.7061,0.7062,0.7061,0.7062,83800002.0
2007-08-16 01:20:00,0.7062,0.7062,0.706,0.706,151200000.0
2007-08-16 01:21:00,0.70615,0.7062,0.7061,0.7062,144900001.0
2007-08-16 01:22:00,0.7062,0.7062,0.7056,0.7059,637000006.0
2007-08-16 01:23:00,0.7059,0.7059,0.70575,0.7059,248499999.0
2007-08-16 01:24:00,0.7059,0.7059,0.7058,0.7059,99100000.0
2007-08-16 01:25:00,0.7059,0.7061,0.7058,0.7058,787400005.0
2007-08-16 01:26:00,0.70595,0.70605,0.70575,0.706,254700002.0
2007-08-16 01:27:00,0.706,0.7061,0.7056,0.7059,904100006.0
2007-08-16 01:28:00,0.7059,0.7059,0.7058,0.7058,147900000.0
2007-08-16 01:29:00,0.7058,0.7058,0.7057,0.7058,55100000.0
2007-08-16 01:30:00,0.7057,0.7059,0.7057,0.7058,955800005.0
2007-08-16 01:31:00,0.7058,0.7058,0.7058,0.7058,120999995.0
2007-08-16 01:32:00,0.70575,0.7058,0.7057,0.7058,158400002.0
2007-08-16 01:33:00,0.7058,0.706,0.7058,0.706,292700001.0
2007-08-16 01:34:00,0.706,0.7062,0.7059,0.7062,463299989.0
2007-08-16 01:35:00,0.7062,0.7062,0.706,0.706,153700001.0
2007-08-16 01:36:00,0.706,0.706,0.706,0.706,205600000.0
2007-08-16 01:37:00,0.706,0.706,0.7057,0.7059,861000013.0
2007-08-16 01:38:00,0.7059,0.7059,0.7056,0.7056,677599996.0
2007-08-16 01:39:00,0.7057,0.7057,0.7056,0.7057,228099997.0
2007-08-16 01:40:00,0.7057,0.706,0.7056,0.7057,1146499998.0
2007-08-16 01:41:00,0.7058,0.7058,0.7056,0.7057,686399998.0
2007-08-16 01:42:00,0.7056,0.7057,0.7056,0.7056,312800003.0
2007-08-16 01:43:00,0.7057,0.7057,0.7051,0.7051,728300002.0
2007-08-16 01:44:00,0.7051,0.7052,0.70385,0.7042,2059300000.0
2007-08-16 01:45:00,0.7046,0.7046,0.7039,0.7043,1627200004.0
2007-08-16 01:46:00,0.7042,0.7045,0.704,0.7044,1627200004.0
2007-08-16 01:47:00,0.7044,0.7046,0.7044,0.7044,1080999999.0
2007-08-16 01:48:00,0.7044,0.7044,0.7031,0.7032,1784400005.0
2007-08-16 01:49:00,0.7032,0.70345,0.7028,0.7033,1730600002.0
2007-08-16 01:50:00,0.7033,0.7036,0.7032,0.7032,1743899999.0
2007-08-16 01:51:00,0.7032,0.7032,0.7029,0.7031,1109300007.0
2007-08-16 01:52:00,0.70325,0.70325,0.703,0.7031,980300005.0
2007-08-16 01:53:00,0.7032,0.7033,0.703,0.7033,1465099999.0
2007-08-16 01:54:00,0.7034,0.7036,0.7034,0.7035,1302600008.0
2007-08-16 01:55:00,0.7035,0.7036,0.7034,0.7036,553599997.0
2007-08-16 01:56:00,0.7038,0.7041,0.7035,0.7041,488099998.0
2007-08-16 01:57:00,0.7041,0.7043,0.7039,0.7043,488099998.0
2007-08-16 01:58:00,0.7043,0.7043,0.7037,0.7038,708900003.0
2007-08-16 01:59:00,0.7038,0.7038,0.7036,0.7037,644600001.0
2007-08-16 02:00:00,0.70365,0.7037,0.7036,0.7037,592999996.0
2007-08-16 02:01:00,0.7037,0.7037,0.7035,0.7036,286699997.0
2007-08-16 02:02:00,0.7035,0.7035,0.703,0.7032,576700002.0
2007-08-16 02:03:00,0.7031,0.7032,0.7031,0.7031,576700002.0
2007-08-16 02:04:00,0.7031,0.7033,0.7031,0.7033,346300005.0
2007-08-16 02:05:00,0.7033,0.70345,0.7032,0.7034,261400000.0
2007-08-16 02:06:00,0.7034,0.7035,0.703,0.7032,1344699997.0
2007-08-16 02:07:00,0.7032,0.7034,0.7032,0.7032,322700001.0
2007-08-16 02:08:00,0.7032,0.70335,0.7032,0.70335,43000000.0
2007-08-16 02:09:00,0.7034,0.7037,0.7034,0.7035,638499996.0
2007-08-16 02:10:00,0.7035,0.7036,0.7035,0.7035,326799997.0
2007-08-16 02:11:00,0.70355,0.704,0.70345,0.7039,721300001.0
2007-08-16 02:12:00,0.7039,0.70425,0.7038,0.70415,1350400007.0
2007-08-16 02:13:00,0.7042,0.7042,0.7036,0.7036,623699998.0
2007-08-16 02:14:00,0.7036,0.7036,0.70305,0.7032,602900000.0
2007-08-16 02:15:00,0.7032,0.7034,0.7032,0.7034,569799998.0
2007-08-16 02:16:00,0.7034,0.7034,0.7032,0.7034,423099995.0
2007-08-16 02:17:00,0.70335,0.7035,0.7032,0.7034,1023299999.0
2007-08-16 02:18:00,0.7034,0.7034,0.7033,0.7034,126600001.0
2007-08-16 02:19:00,0.7033,0.70335,0.703,0.703,202600000.0
2007-08-16 02:20:00,0.703,0.70315,0.7029,0.703,261899998.0
2007-08-16 02:21:00,0.7029,0.703,0.7025,0.7025,502399994.0
2007-08-16 02:22:00,0.7025,0.7027,0.7016,0.7021,1557800007.0
2007-08-16 02:23:00,0.7021,0.7022,0.7016,0.7017,757999999.0
2007-08-16 02:24:00,0.7018,0.7019,0.7015,0.7016,949899999.0
2007-08-16 02:25:00,0.7016,0.7016,0.7014,0.7015,951600002.0
2007-08-16 02:26:00,0.7015,0.7016,0.7011,0.7011,1760100001.0
2007-08-16 02:27:00,0.7012,0.7012,0.7005,0.7012,1903000006.0
2007-08-16 02:28:00,0.7014,0.7016,0.7007,0.7012,1903000006.0
2007-08-16 02:29:00,0.70115,0.7014,0.701,0.7011,1903000006.0
2007-08-16 02:30:00,0.7011,0.7011,0.7006,0.7009,996999999.0
2007-08-16 02:31:00,0.7008,0.7012,0.7008,0.701,513599997.0
2007-08-16 02:32:00,0.701,0.7011,0.7001,0.7005,990800003.0
2007-08-16 02:33:00,0.7004,0.7005,0.7001,0.7001,2084600004.0
2007-08-16 02:34:00,0.7,0.7006,0.6999,0.7006,1617400005.0
2007-08-16 02:35:00,0.7006,0.7012,0.7003,0.7007,1463900001.0
2007-08-16 02:36:00,0.7009,0.7009,0.6998,0.6998,2113700002.0
2007-08-16 02:37:00,0.6997,0.6997,0.6989,0.6993,2113700002.0
2007-08-16 02:38:00,0.6996,0.7002,0.6994,0.6998,1666600004.0
2007-08-16 02:39:00,0.6996,0.7006,0.6995,0.70015,1666600004.0
2007-08-16 02:40:00,0.70015,0.7004,0.7,0.7001,1036500001.0
2007-08-16 02:41:00,0.7,0.701,0.7,0.701,723800002.0
2007-08-16 02:42:00,0.701,0.701,0.7,0.7005,609100001.0
2007-08-16 02:43:00,0.7003,0.7003,0.6999,0.7003,609100001.0
2007-08-16 02:44:00,0.7004,0.7008,0.7004,0.7008,609100001.0
2007-08-16 02:45:00,0.7008,0.7011,0.7005,0.7006,1618100008.0
2007-08-16 02:46:00,0.7006,0.7006,0.7004,0.7005,1591900007.0
2007-08-16 02:47:00,0.7005,0.7005,0.7001,0.7005,1682100005.0
2007-08-16 02:48:00,0.7005,0.7006,0.7003,0.7004,1142100000.0
2007-08-16 02:49:00,0.7004,0.7007,0.7002,0.7002,1880500000.0
2007-08-16 02:50:00,0.7002,0.7003,0.7001,0.7002,1171999987.0
2007-08-16 02:51:00,0.7002,0.7004,0.7002,0.7002,954700007.0
2007-08-16 02:52:00,0.7002,0.7004,0.7002,0.7002,789099995.0
2007-08-16 02:53:00,0.7002,0.7005,0.7001,0.7003,1508600016.0
2007-08-16 02:54:00,0.7004,0.7006,0.7003,0.7005,2084299990.0
2007-08-16 02:55:00,0.7005,0.7006,0.7001,0.70025,1239100000.0
2007-08-16 02:56:00,0.7003,0.7003,0.7002,0.7002,499600006.0
2007-08-16 02:57:00,0.7002,0.7002,0.7002,0.7002,482800005.0
2007-08-16 02:58:00,0.7002,0.7003,0.7002,0.7003,864100004.0
2007-08-16 02:59:00,0.7003,0.7004,0.7002,0.7003,714200003.0
2007-08-16 03:00:00,0.7004,0.7004,0.7003,0.7003,335799998.0
2007-08-16 03:01:00,0.7003,0.7006,0.7003,0.7004,1088600005.0
2007-08-16 03:02:00,0.7004,0.7005,0.7003,0.7004,462700001.0
2007-08-16 03:03:00,0.7004,0.7004,0.7002,0.7002,383600007.0
2007-08-16 03:04:00,0.7002,0.70035,0.7,0.7,989800004.0
2007-08-16 03:05:00,0.7,0.7001,0.7,0.7,263099998.0
2007-08-16 03:06:00,0.7,0.7001,0.7,0.7001,220699995.0
2007-08-16 03:07:00,0.7001,0.7001,0.6993,0.6994,439800001.0
2007-08-16 03:08:00,0.6995,0.69975,0.6995,0.6997,244300001.0
2007-08-16 03:09:00,0.6997,0.7,0.6997,0.6997,1771600008.0
2007-08-16 03:10:00,0.6997,0.6997,0.6994,0.6995,339000002.0
2007-08-16 03:11:00,0.6995,0.69975,0.6995,0.6995,1039699981.0
2007-08-16 03:12:00,0.6995,0.69955,0.6991,0.6991,1136099998.0
2007-08-16 03:13:00,0.6991,0.6991,0.6988,0.6991,1634400001.0
2007-08-16 03:14:00,0.6991,0.6992,0.699,0.6992,690700011.0
2007-08-16 03:15:00,0.6992,0.6992,0.699,0.6992,944500009.0
2007-08-16 03:16:00,0.6992,0.6992,0.699,0.6992,615499995.0
2007-08-16 03:17:00,0.6992,0.6993,0.69915,0.6992,599800005.0
2007-08-16 03:18:00,0.6992,0.6993,0.6991,0.6993,1097400012.0
2007-08-16 03:19:00,0.6994,0.6995,0.6994,0.6995,332500000.0
2007-08-16 03:20:00,0.6995,0.6995,0.6993,0.6993,190999998.0
2007-08-16 03:21:00,0.6994,0.6996,0.6993,0.6996,590599999.0
2007-08-16 03:22:00,0.6997,0.6997,0.6995,0.6997,638400003.0
2007-08-16 03:23:00,0.6997,0.6997,0.6994,0.6995,1129499999.0
2007-08-16 03:24:00,0.6998,0.7,0.6996,0.6996,511399999.0
2007-08-16 03:25:00,0.6995,0.6995,0.6992,0.6993,511399999.0
2007-08-16 03:26:00,0.6993,0.6993,0.6992,0.6993,920399994.0
2007-08-16 03:27:00,0.69925,0.6994,0.69925,0.6994,717099999.0
2007-08-16 03:28:00,0.6994,0.6996,0.6993,0.6995,1498300003.0
2007-08-16 03:29:00,0.6995,0.6998,0.6995,0.6997,1942499991.0
2007-08-16 03:30:00,0.6997,0.6997,0.6995,0.6995,668499999.0
2007-08-16 03:31:00,0.6995,0.6998,0.6994,0.6996,1175600005.0
2007-08-16 03:32:00,0.6996,0.7002,0.6996,0.7002,678399997.0
2007-08-16 03:33:00,0.7003,0.7007,0.7003,0.7003,1028400003.0
2007-08-16 03:34:00,0.70035,0.7005,0.7002,0.7005,1028400003.0
2007-08-16 03:35:00,0.7006,0.7008,0.7002,0.7004,1532199993.0
2007-08-16 03:36:00,0.7003,0.7009,0.7003,0.7007,1453800002.0
2007-08-16 03:37:00,0.7008,0.7008,0.7007,0.7007,1453800002.0
2007-08-16 03:38:00,0.7007,0.7011,0.7006,0.7011,1906700004.0
2007-08-16 03:39:00,0.701,0.7012,0.701,0.7012,919399999.0
2007-08-16 03:40:00,0.7012,0.7015,0.701,0.7015,1444699999.0
2007-08-16 03:41:00,0.7014,0.7016,0.7013,0.7014,1073100007.0
2007-08-16 03:42:00,0.70145,0.70145,0.7011,0.7012,1645300000.0
2007-08-16 03:43:00,0.7012,0.7013,0.701,0.7012,1537600003.0
2007-08-16 03:44:00,0.7012,0.7013,0.7012,0.7013,307900002.0
2007-08-16 03:45:00,0.7013,0.7013,0.7011,0.7013,605999993.0
2007-08-16 03:46:00,0.7012,0.7013,0.7012,0.7012,249000000.0
2007-08-16 03:47:00,0.7011,0.7011,0.7006,0.7007,911299989.0
2007-08-16 03:48:00,0.7007,0.70085,0.6995,0.6996,1693999999.0
2007-08-16 03:49:00,0.6998,0.7002,0.6997,0.6999,1595700023.0
2007-08-16 03:50:00,0.6999,0.70015,0.6997,0.6998,960899993.0
2007-08-16 03:51:00,0.6998,0.7,0.6989,0.699,1574399986.0
2007-08-16 03:52:00,0.699,0.6993,0.6986,0.6989,1991100015.0
2007-08-16 03:53:00,0.6988,0.699,0.6988,0.699,431499995.0
2007-08-16 03:54:00,0.6992,0.6994,0.6991,0.6991,1965399999.0
2007-08-16 03:55:00,0.6992,0.6994,0.6984,0.6985,1965399999.0
2007-08-16 03:56:00,0.6987,0.6987,0.6982,0.6982,1965399999.0
2007-08-16 03:57:00,0.6984,0.6984,0.6976,0.6978,1965399999.0
2007-08-16 03:58:00,0.6978,0.698,0.6975,0.6976,1965399999.0
2007-08-16 03:59:00,0.6976,0.6976,0.6971,0.6971,1013800003.0
2007-08-16 04:00:00,0.6971,0.6976,0.6971,0.6976,1869200012.0
2007-08-16 04:01:00,0.6976,0.6983,0.6975,0.6982,2108900005.0
2007-08-16 04:02:00,0.6984,0.6985,0.698,0.6981,1006399998.0
2007-08-16 04:03:00,0.6982,0.6987,0.698,0.6987,1006399998.0
2007-08-16 04:04:00,0.6989,0.6992,0.6989,0.6989,1891199999.0
2007-08-16 04:05:00,0.6989,0.699,0.69835,0.6986,1891199999.0
2007-08-16 04:06:00,0.6986,0.6986,0.6985,0.6986,529000006.0
2007-08-16 04:07:00,0.69855,0.69865,0.6984,0.6986,352999999.0
2007-08-16 04:08:00,0.6986,0.6988,0.6985,0.6988,763099993.0
2007-08-16 04:09:00,0.6988,0.6989,0.6988,0.6988,377100001.0
2007-08-16 04:10:00,0.6988,0.6988,0.69835,0.6984,1051599993.0
2007-08-16 04:11:00,0.6982,0.6983,0.698,0.6982,808500000.0
2007-08-16 04:12:00,0.6982,0.6983,0.698,0.6982,563500001.0
2007-08-16 04:13:00,0.69815,0.6984,0.698,0.6984,708899999.0
2007-08-16 04:14:00,0.6984,0.69885,0.6984,0.6986,1218600000.0
2007-08-16 04:15:00,0.6987,0.6987,0.6986,0.6986,501600001.0
2007-08-16 04:16:00,0.6985,0.6992,0.6985,0.6992,1139300004.0
2007-08-16 04:17:00,0.6992,0.6995,0.6992,0.6993,804700007.0
2007-08-16 04:18:00,0.69935,0.6996,0.6992,0.6994,893500010.0
2007-08-16 04:19:00,0.6994,0.6995,0.6991,0.6992,832200003.0
2007-08-16 04:20:00,0.6992,0.6993,0.6992,0.6992,636500000.0
2007-08-16 04:21:00,0.6992,0.6994,0.6992,0.6994,426599998.0
2007-08-16 04:22:00,0.69935,0.69935,0.6989,0.699,788900003.0
2007-08-16 04:23:00,0.699,0.6993,0.699,0.6992,802200001.0
2007-08-16 04:24:00,0.6991,0.6993,0.6991,0.6992,733100000.0
2007-08-16 04:25:00,0.6992,0.6993,0.6991,0.6992,729499996.0
2007-08-16 04:26:00,0.6993,0.6993,0.6982,0.6987,1050000003.0
2007-08-16 04:27:00,0.6987,0.6987,0.6986,0.6987,659800005.0
2007-08-16 04:28:00,0.6987,0.6987,0.6985,0.6985,518999999.0
2007-08-16 04:29:00,0.6986,0.6988,0.6985,0.6986,518699996.0
2007-08-16 04:30:00,0.6986,0.6986,0.6984,0.6984,470299993.0
2007-08-16 04:31:00,0.69855,0.6987,0.6985,0.6987,454000003.0
2007-08-16 04:32:00,0.6987,0.6987,0.69855,0.69855,298600003.0
2007-08-16 04:33:00,0.6984,0.6984,0.69775,0.6982,1508800010.0
2007-08-16 04:34:00,0.6982,0.69835,0.6981,0.6982,920399999.0
2007-08-16 04:35:00,0.6982,0.69855,0.6982,0.6984,583199998.0
2007-08-16 04:36:00,0.6983,0.6983,0.6982,0.69825,337999996.0
2007-08-16 04:37:00,0.6983,0.6984,0.6975,0.6976,1006000000.0
2007-08-16 04:38:00,0.6978,0.6978,0.6969,0.6969,1598000005.0
2007-08-16 04:39:00,0.6968,0.697,0.6963,0.69675,1598000005.0
2007-08-16 04:40:00,0.6969,0.6971,0.6966,0.6968,1335399999.0
2007-08-16 04:41:00,0.6969,0.697,0.6967,0.6968,351499999.0
2007-08-16 04:42:00,0.6967,0.6971,0.6967,0.6969,715199999.0
2007-08-16 04:43:00,0.69685,0.697,0.6966,0.6968,608799993.0
2007-08-16 04:44:00,0.6968,0.697,0.6967,0.6968,718500000.0
2007-08-16 04:45:00,0.6968,0.6968,0.6967,0.6967,294699997.0
2007-08-16 04:46:00,0.6969,0.6969,0.69685,0.6969,119400000.0
2007-08-16 04:47:00,0.6969,0.6969,0.6969,0.6969,167700000.0
2007-08-16 04:48:00,0.6969,0.6972,0.6969,0.6972,164100000.0
2007-08-16 04:49:00,0.6974,0.69755,0.6973,0.6973,220900001.0
2007-08-16 04:50:00,0.6974,0.6975,0.6973,0.69735,364000001.0
2007-08-16 04:51:00,0.6974,0.6974,0.6973,0.6974,259400001.0
2007-08-16 04:52:00,0.6973,0.6978,0.6972,0.6977,777099998.0
2007-08-16 04:53:00,0.6977,0.6981,0.6976,0.6979,613299999.0
2007-08-16 04:54:00,0.6979,0.6981,0.6977,0.6977,643700001.0
2007-08-16 04:55:00,0.6977,0.6979,0.6975,0.6977,464999994.0
2007-08-16 04:56:00,0.6978,0.6982,0.6978,0.698,233900001.0
2007-08-16 04:57:00,0.698,0.698,0.6965,0.69665,1261099995.0
2007-08-16 04:58:00,0.6967,0.69675,0.6961,0.6963,932600002.0
2007-08-16 04:59:00,0.69625,0.6963,0.6954,0.6955,539299998.0
2007-08-16 05:00:00,0.6955,0.6956,0.6952,0.6953,673099996.0
2007-08-16 05:01:00,0.6952,0.6952,0.695,0.6951,630100006.0
2007-08-16 05:02:00,0.6951,0.6952,0.695,0.695,687700009.0
2007-08-16 05:03:00,0.6949,0.69505,0.6937,0.6944,1968800003.0
2007-08-16 05:04:00,0.6945,0.6947,0.694,0.694,1781399998.0
2007-08-16 05:05:00,0.694,0.6942,0.6935,0.69355,1540700008.0
2007-08-16 05:06:00,0.6934,0.6939,0.6933,0.69375,1102400003.0
2007-08-16 05:07:00,0.69375,0.6939,0.6936,0.6938,633500002.0
2007-08-16 05:08:00,0.6938,0.69445,0.6937,0.6942,1078600006.0
2007-08-16 05:09:00,0.6943,0.695,0.6941,0.6943,1798100005.0
2007-08-16 05:10:00,0.6943,0.6943,0.6924,0.6924,1215800001.0
2007-08-16 05:11:00,0.6924,0.6926,0.691,0.6919,1524799990.0
2007-08-16 05:12:00,0.6917,0.6919,0.6909,0.6915,1524799990.0
2007-08-16 05:13:00,0.6915,0.6922,0.6912,0.69215,806399996.0
2007-08-16 05:14:00,0.69215,0.693,0.6921,0.6929,880100003.0
2007-08-16 05:15:00,0.6929,0.6931,0.692,0.692,1070999999.0
2007-08-16 05:16:00,0.692,0.692,0.69,0.69,1575000000.0
2007-08-16 05:17:00,0.69,0.6902,0.689,0.6894,1502399999.0
2007-08-16 05:18:00,0.6894,0.69115,0.6891,0.6909,1643599994.0
2007-08-16 05:19:00,0.691,0.6915,0.6909,0.69105,956199996.0
2007-08-16 05:20:00,0.69105,0.69105,0.6903,0.6904,1053800001.0
2007-08-16 05:21:00,0.6904,0.69125,0.6904,0.6908,713099998.0
2007-08-16 05:22:00,0.691,0.6917,0.6899,0.6899,1055000008.0
2007-08-16 05:23:00,0.6899,0.6906,0.6899,0.6901,719100002.0
2007-08-16 05:24:00,0.6901,0.6903,0.6888,0.6894,1226100001.0
2007-08-16 05:25:00,0.6895,0.68985,0.6894,0.6894,338200000.0
2007-08-16 05:26:00,0.6895,0.68995,0.6894,0.6899,1348400010.0
2007-08-16 05:27:00,0.6899,0.69035,0.6897,0.6899,569100008.0
2007-08-16 05:28:00,0.6899,0.69045,0.6897,0.69015,1245400000.0
2007-08-16 05:29:00,0.69015,0.69015,0.6891,0.6898,1926999992.0
2007-08-16 05:30:00,0.6898,0.6899,0.6891,0.6892,1263599997.0
2007-08-16 05:31:00,0.6892,0.6894,0.6882,0.6882,1055800000.0
2007-08-16 05:32:00,0.6882,0.6886,0.688,0.6886,1191999998.0
2007-08-16 05:33:00,0.6886,0.689,0.6883,0.6889,1172000001.0
2007-08-16 05:34:00,0.6889,0.6896,0.6889,0.6896,1016299999.0
2007-08-16 05:35:00,0.6896,0.69,0.689,0.6896,951899997.0
2007-08-16 05:36:00,0.6898,0.6904,0.68905,0.68905,1158599998.0
2007-08-16 05:37:00,0.68905,0.6891,0.6869,0.6874,1848700002.0
2007-08-16 05:38:00,0.6874,0.6874,0.6858,0.6859,1410200000.0
2007-08-16 05:39:00,0.6859,0.6862,0.6851,0.6851,1469700001.0
2007-08-16 05:40:00,0.6852,0.6861,0.6851,0.6854,1109000001.0
2007-08-16 05:41:00,0.6853,0.6853,0.6843,0.6844,1429199999.0
2007-08-16 05:42:00,0.6844,0.6846,0.6816,0.6819,1436599998.0
2007-08-16 05:43:00,0.6819,0.6841,0.6818,0.6832,552800001.0
2007-08-16 05:44:00,0.6832,0.6855,0.6831,0.6854,762800002.0
2007-08-16 05:45:00,0.6854,0.68545,0.6824,0.6825,598300000.0
2007-08-16 05:46:00,0.6824,0.6826,0.6818,0.68225,944900008.0
2007-08-16 05:47:00,0.68225,0.6839,0.68225,0.6839,881600006.0
2007-08-16 05:48:00,0.6839,0.6853,0.6838,0.6849,1349699998.0
2007-08-16 05:49:00,0.6849,0.6851,0.6846,0.6851,1065299999.0
2007-08-16 05:50:00,0.6851,0.68535,0.6847,0.6851,1916099998.0
2007-08-16 05:51:00,0.6852,0.6866,0.6852,0.6865,1017099997.0
2007-08-16 05:52:00,0.6865,0.6875,0.6861,0.6865,1213900000.0
2007-08-16 05:53:00,0.6865,0.6866,0.68565,0.6859,1319000001.0
2007-08-16 05:54:00,0.6859,0.6859,0.6852,0.6855,927599999.0
2007-08-16 05:55:00,0.6855,0.6855,0.6839,0.684,1183199997.0
2007-08-16 05:56:00,0.684,0.684,0.6829,0.683,873099998.0
2007-08-16 05:57:00,0.6832,0.6832,0.6826,0.6826,766599996.0
2007-08-16 05:58:00,0.6826,0.6835,0.6824,0.6826,1952299995.0
2007-08-16 05:59:00,0.6826,0.683,0.6826,0.6829,1494399993.0
2007-08-16 06:00:00,0.6829,0.6858,0.6827,0.6858,1662399993.0
2007-08-16 06:01:00,0.6858,0.6862,0.6848,0.6855,1433300001.0
2007-08-16 06:02:00,0.6856,0.6859,0.6846,0.6846,1380299995.0
2007-08-16 06:03:00,0.6844,0.68515,0.684,0.685,924700001.0
2007-08-16 06:04:00,0.685,0.685,0.6843,0.6849,1054299991.0
2007-08-16 06:05:00,0.6848,0.686,0.6848,0.6858,1128600004.0
2007-08-16 06:06:00,0.6858,0.6866,0.6858,0.6866,1109200001.0
2007-08-16 06:07:00,0.6866,0.6866,0.686,0.6861,780299999.0
2007-08-16 06:08:00,0.6861,0.6863,0.6858,0.6858,1094299997.0
2007-08-16 06:09:00,0.6859,0.686,0.6854,0.6857,928799999.0
2007-08-16 06:10:00,0.6857,0.6862,0.6856,0.6862,1559500003.0
2007-08-16 06:11:00,0.6862,0.68775,0.6862,0.6876,1119399996.0
2007-08-16 06:12:00,0.6877,0.6886,0.6877,0.6885,1730300004.0
2007-08-16 06:13:00,0.6885,0.6885,0.6881,0.6882,1115400002.0
2007-08-16 06:14:00,0.6881,0.68815,0.6878,0.688,609200002.0
2007-08-16 06:15:00,0.688,0.688,0.688,0.688,148500000.0
2007-08-16 06:16:00,0.688,0.688,0.6871,0.6878,1138699995.0
2007-08-16 06:17:00,0.6877,0.6881,0.6875,0.6881,1466900002.0
2007-08-16 06:18:00,0.6881,0.6887,0.6881,0.6886,683699996.0
2007-08-16 06:19:00,0.6886,0.6888,0.6885,0.6887,500500005.0
2007-08-16 06:20:00,0.6887,0.6896,0.6887,0.68945,751999996.0
2007-08-16 06:21:00,0.68945,0.69,0.6894,0.69,718200003.0
2007-08-16 06:22:00,0.69,0.6913,0.69,0.6913,1973399980.0
2007-08-16 06:23:00,0.6913,0.6915,0.6905,0.6905,1644499997.0
2007-08-16 06:24:00,0.6901,0.6901,0.6877,0.6879,1644499997.0
2007-08-16 06:25:00,0.688,0.6899,0.6877,0.6898,1644499997.0
2007-08-16 06:26:00,0.6898,0.6903,0.6897,0.69,611799996.0
2007-08-16 06:27:00,0.69,0.6902,0.6894,0.6896,575900002.0
2007-08-16 06:28:00,0.6896,0.68975,0.6891,0.6893,1247799997.0
2007-08-16 06:29:00,0.6893,0.6894,0.6888,0.6891,1086300002.0
2007-08-16 06:30:00,0.6891,0.6899,0.6891,0.6898,585199999.0
2007-08-16 06:31:00,0.6899,0.6902,0.6899,0.6901,231000000.0
2007-08-16 06:32:00,0.6902,0.6907,0.6899,0.6907,359900000.0
2007-08-16 06:33:00,0.6906,0.6906,0.6901,0.6904,678200000.0
2007-08-16 06:34:00,0.6904,0.6905,0.6898,0.6901,646400002.0
2007-08-16 06:35:00,0.6901,0.6904,0.69,0.6903,704500008.0
2007-08-16 06:36:00,0.6904,0.6905,0.6902,0.6902,218800002.0
2007-08-16 06:37:00,0.6902,0.6916,0.6902,0.6915,978899990.0
2007-08-16 06:38:00,0.6915,0.6918,0.6913,0.6916,756799994.0
2007-08-16 06:39:00,0.6916,0.6919,0.6916,0.6919,1191199999.0
2007-08-16 06:40:00,0.6918,0.6931,0.6917,0.6931,1799300003.0
2007-08-16 06:41:00,0.6935,0.6949,0.6933,0.6944,851200003.0
2007-08-16 06:42:00,0.6942,0.6944,0.6924,0.6931,851200003.0
2007-08-16 06:43:00,0.693,0.6934,0.693,0.6931,851200003.0
2007-08-16 06:44:00,0.6931,0.6932,0.6929,0.6929,738199995.0
2007-08-16 06:45:00,0.693,0.693,0.6924,0.6926,1038400006.0
2007-08-16 06:46:00,0.6926,0.6928,0.6923,0.6924,391699998.0
2007-08-16 06:47:00,0.6924,0.6929,0.6924,0.6929,212900000.0
2007-08-16 06:48:00,0.6929,0.6936,0.6925,0.6933,1182999999.0
2007-08-16 06:49:00,0.6933,0.6933,0.6929,0.69325,922100000.0
2007-08-16 06:50:00,0.6933,0.6934,0.6927,0.6928,453800000.0
2007-08-16 06:51:00,0.69275,0.6929,0.6912,0.692,634600000.0
2007-08-16 06:52:00,0.6923,0.6925,0.6912,0.6912,472799999.0
2007-08-16 06:53:00,0.6912,0.6912,0.6896,0.6896,876899995.0
2007-08-16 06:54:00,0.6896,0.6901,0.6891,0.69005,1626999985.0
2007-08-16 06:55:00,0.69005,0.6912,0.6898,0.6911,808299999.0
2007-08-16 06:56:00,0.691,0.6925,0.691,0.6918,823100000.0
2007-08-16 06:57:00,0.6917,0.6925,0.6916,0.6921,1121400000.0
2007-08-16 06:58:00,0.6921,0.6921,0.6914,0.6915,515100003.0
2007-08-16 06:59:00,0.6915,0.6916,0.6914,0.6915,519100000.0
2007-08-16 07:00:00,0.6915,0.6916,0.6912,0.6912,158600000.0
2007-08-16 07:01:00,0.6912,0.6916,0.6911,0.6913,564900001.0
2007-08-16 07:02:00,0.6913,0.6913,0.6913,0.6913,64000000.0
2007-08-16 07:03:00,0.6912,0.692,0.6912,0.6916,337900000.0
2007-08-16 07:04:00,0.6917,0.6917,0.6913,0.6913,147799999.0
2007-08-16 07:05:00,0.6913,0.6919,0.6913,0.6915,392499998.0
2007-08-16 07:06:00,0.6915,0.6917,0.6905,0.6905,575400000.0
2007-08-16 07:07:00,0.6905,0.69115,0.69045,0.6908,738700001.0
2007-08-16 07:08:00,0.6908,0.6913,0.6908,0.6911,540399996.0
2007-08-16 07:09:00,0.6911,0.69155,0.691,0.6913,767300004.0
2007-08-16 07:10:00,0.6914,0.6916,0.691,0.6916,418100000.0
2007-08-16 07:11:00,0.6916,0.6917,0.6915,0.6915,80600000.0
2007-08-16 07:12:00,0.6915,0.6922,0.6914,0.6916,851699999.0
2007-08-16 07:13:00,0.6916,0.6923,0.6916,0.6917,998000003.0
2007-08-16 07:14:00,0.6916,0.6917,0.6914,0.69165,199799998.0
2007-08-16 07:15:00,0.6917,0.6919,0.69165,0.6919,224400000.0
2007-08-16 07:16:00,0.6919,0.6919,0.6919,0.6919,46800000.0
2007-08-16 07:17:00,0.6919,0.6919,0.6919,0.6919,118400000.0
2007-08-16 07:18:00,0.692,0.6925,0.6919,0.6921,503100000.0
2007-08-16 07:19:00,0.6921,0.6923,0.692,0.6923,290300005.0
2007-08-16 07:20:00,0.6924,0.6927,0.6924,0.6925,335299999.0
2007-08-16 07:21:00,0.6925,0.6925,0.6923,0.69245,65399998.0
2007-08-16 07:22:00,0.6925,0.6926,0.6921,0.6921,326300000.0
2007-08-16 07:23:00,0.6921,0.6921,0.6918,0.6921,345700004.0
2007-08-16 07:24:00,0.692,0.69245,0.6919,0.6921,431899998.0
2007-08-16 07:25:00,0.6922,0.6922,0.6917,0.6919,242200002.0
2007-08-16 07:26:00,0.69195,0.6923,0.6917,0.6917,802400000.0
2007-08-16 07:27:00,0.6917,0.69185,0.6914,0.6915,517000003.0
2007-08-16 07:28:00,0.6914,0.6915,0.6909,0.6911,377699997.0
2007-08-16 07:29:00,0.69105,0.69105,0.6904,0.6906,275499999.0
2007-08-16 07:30:00,0.6906,0.6906,0.6898,0.6903,648300003.0
2007-08-16 07:31:00,0.6902,0.6902,0.6898,0.6898,704000001.0
2007-08-16 07:32:00,0.6898,0.6898,0.6883,0.6887,1181100009.0
2007-08-16 07:33:00,0.6886,0.6888,0.6885,0.6888,932899997.0
2007-08-16 07:34:00,0.689,0.6892,0.6887,0.6892,478200000.0
2007-08-16 07:35:00,0.6891,0.6893,0.6889,0.6893,191400000.0
2007-08-16 07:36:00,0.6893,0.6894,0.6892,0.6892,267700000.0
2007-08-16 07:37:00,0.6892,0.6895,0.6889,0.6889,547700004.0
2007-08-16 07:38:00,0.6889,0.6891,0.6883,0.6884,1217999996.0
2007-08-16 07:39:00,0.6884,0.6887,0.6883,0.6884,796799999.0
2007-08-16 07:40:00,0.6885,0.6895,0.6885,0.6895,1118000002.0
2007-08-16 07:41:00,0.6895,0.6902,0.6892,0.6901,1490300000.0
2007-08-16 07:42:00,0.6901,0.6902,0.6896,0.6899,770600001.0
2007-08-16 07:43:00,0.6898,0.69,0.6896,0.69,431699997.0
2007-08-16 07:44:00,0.68995,0.68995,0.68975,0.6899,188800000.0
2007-08-16 07:45:00,0.6899,0.69,0.6897,0.6899,417199999.0
2007-08-16 07:46:00,0.6901,0.69045,0.6899,0.6901,417600000.0
2007-08-16 07:47:00,0.6903,0.69035,0.6898,0.6903,490099999.0
2007-08-16 07:48:00,0.6903,0.69055,0.6901,0.6902,536499998.0
2007-08-16 07:49:00,0.6902,0.6902,0.6891,0.6892,828700000.0
2007-08-16 07:50:00,0.6892,0.6892,0.6885,0.6891,748300005.0
2007-08-16 07:51:00,0.689,0.6894,0.6889,0.68905,993000004.0
2007-08-16 07:52:00,0.6891,0.6894,0.6889,0.68915,110500000.0
2007-08-16 07:53:00,0.6892,0.6899,0.6892,0.6899,262500001.0
2007-08-16 07:54:00,0.6899,0.68995,0.6896,0.68995,663099999.0
2007-08-16 07:55:00,0.6898,0.6906,0.6898,0.6905,220700000.0
2007-08-16 07:56:00,0.6906,0.6906,0.6894,0.6897,712000001.0
2007-08-16 07:57:00,0.6897,0.6904,0.6896,0.6902,909700000.0
2007-08-16 07:58:00,0.69035,0.6906,0.6901,0.69025,393300000.0
2007-08-16 07:59:00,0.69025,0.6903,0.6901,0.6901,114300000.0
2007-08-16 08:00:00,0.6901,0.69035,0.69,0.69,275300000.0
2007-08-16 08:01:00,0.6899,0.6903,0.6895,0.6896,366699998.0
2007-08-16 08:02:00,0.6896,0.68985,0.6895,0.68985,147100000.0
2007-08-16 08:03:00,0.68985,0.6901,0.6898,0.6899,223300005.0
2007-08-16 08:04:00,0.68995,0.6901,0.6889,0.689,742099999.0
2007-08-16 08:05:00,0.6891,0.68925,0.6887,0.689,700899998.0
2007-08-16 08:06:00,0.689,0.68925,0.68895,0.689,526000002.0
2007-08-16 08:07:00,0.689,0.689,0.6882,0.6887,1489300000.0
2007-08-16 08:08:00,0.6887,0.68925,0.68865,0.689,599400003.0
2007-08-16 08:09:00,0.689,0.6897,0.68895,0.6891,665100000.0
2007-08-16 08:10:00,0.6892,0.68955,0.6891,0.6893,627799997.0
2007-08-16 08:11:00,0.6893,0.68955,0.6892,0.6895,113700000.0
2007-08-16 08:12:00,0.6894,0.68955,0.6893,0.6894,540399998.0
2007-08-16 08:13:00,0.6894,0.6896,0.68935,0.6895,115100000.0
2007-08-16 08:14:00,0.6895,0.6895,0.6894,0.6894,61600000.0
2007-08-16 08:15:00,0.6894,0.6895,0.6894,0.6895,59400000.0
2007-08-16 08:16:00,0.6895,0.6895,0.689,0.6893,687499998.0
2007-08-16 08:17:00,0.6893,0.6894,0.6892,0.6893,656199992.0
2007-08-16 08:18:00,0.6893,0.6894,0.6892,0.6893,220300001.0
2007-08-16 08:19:00,0.6892,0.6896,0.6892,0.6895,492200008.0
2007-08-16 08:20:00,0.6895,0.6901,0.6895,0.6895,1002499996.0
2007-08-16 08:21:00,0.6895,0.6897,0.6893,0.6897,175500000.0
2007-08-16 08:22:00,0.6897,0.68995,0.6896,0.6896,305400000.0
2007-08-16 08:23:00,0.6897,0.6898,0.6896,0.6897,200099998.0
2007-08-16 08:24:00,0.6897,0.6897,0.6891,0.6893,639400000.0
2007-08-16 08:25:00,0.6893,0.68945,0.6891,0.6892,958600001.0
2007-08-16 08:26:00,0.6892,0.6895,0.689,0.6892,864700000.0
2007-08-16 08:27:00,0.6892,0.68995,0.6891,0.6898,848400002.0
2007-08-16 08:28:00,0.6898,0.6902,0.6898,0.6901,637800000.0
2007-08-16 08:29:00,0.6902,0.69085,0.6901,0.69075,327900000.0
2007-08-16 08:30:00,0.69075,0.6908,0.6905,0.6905,300100000.0
2007-08-16 08:31:00,0.69055,0.69065,0.6903,0.69055,288800000.0
2007-08-16 08:32:00,0.69055,0.69055,0.6901,0.6904,524300000.0
2007-08-16 08:33:00,0.6904,0.69045,0.69,0.6901,374099999.0
2007-08-16 08:34:00,0.6901,0.6901,0.6895,0.6896,742600000.0
2007-08-16 08:35:00,0.6896,0.6896,0.6894,0.68945,208300000.0
2007-08-16 08:36:00,0.6895,0.68985,0.6894,0.6898,388599998.0
2007-08-16 08:37:00,0.6896,0.69,0.6896,0.6899,314000003.0
2007-08-16 08:38:00,0.69005,0.6904,0.6899,0.6903,456400000.0
2007-08-16 08:39:00,0.6902,0.6905,0.6902,0.6905,847500001.0
2007-08-16 08:40:00,0.69065,0.69125,0.6903,0.691,1316999997.0
2007-08-16 08:41:00,0.691,0.6912,0.6907,0.6907,458900001.0
2007-08-16 08:42:00,0.69085,0.69115,0.6908,0.691,408699998.0
2007-08-16 08:43:00,0.6913,0.69165,0.691,0.6913,469100003.0
2007-08-16 08:44:00,0.69135,0.6914,0.6909,0.6913,398700000.0
2007-08-16 08:45:00,0.6913,0.6914,0.6911,0.69115,736800000.0
2007-08-16 08:46:00,0.691,0.6911,0.6903,0.6906,1034900002.0
2007-08-16 08:47:00,0.6905,0.69085,0.6905,0.69065,449500001.0
2007-08-16 08:48:00,0.69065,0.69065,0.6898,0.6901,1114300000.0
2007-08-16 08:49:00,0.6901,0.6905,0.6899,0.6899,1124000007.0
2007-08-16 08:50:00,0.6899,0.69025,0.6897,0.6902,294099999.0
2007-08-16 08:51:00,0.6902,0.6902,0.69,0.6901,242400001.0
2007-08-16 08:52:00,0.6901,0.6901,0.6897,0.6899,1163299993.0
2007-08-16 08:53:00,0.69,0.6903,0.6898,0.6901,333200004.0
2007-08-16 08:54:00,0.6901,0.6905,0.6901,0.6904,1081200006.0
2007-08-16 08:55:00,0.69035,0.6907,0.69,0.6905,551299998.0
2007-08-16 08:56:00,0.69055,0.6908,0.6904,0.6907,246800003.0
2007-08-16 08:57:00,0.6909,0.6911,0.6906,0.6909,817400000.0
2007-08-16 08:58:00,0.6908,0.6913,0.6908,0.6913,805300000.0
2007-08-16 08:59:00,0.6913,0.6913,0.6908,0.69085,877999996.0
2007-08-16 09:00:00,0.6909,0.69105,0.6908,0.691,415000000.0
2007-08-16 09:01:00,0.6911,0.6911,0.6909,0.691,288400000.0
2007-08-16 09:02:00,0.6911,0.6913,0.691,0.69115,501500000.0
2007-08-16 09:03:00,0.6912,0.6912,0.6909,0.6909,604900001.0
2007-08-16 09:04:00,0.6909,0.691,0.6904,0.6906,884200005.0
2007-08-16 09:05:00,0.6906,0.6909,0.6906,0.69085,968700007.0
2007-08-16 09:06:00,0.69085,0.69135,0.69085,0.6911,762899996.0
2007-08-16 09:07:00,0.6912,0.69175,0.6912,0.6914,660900001.0
2007-08-16 09:08:00,0.6914,0.6914,0.6907,0.6907,1708299997.0
2007-08-16 09:09:00,0.69075,0.6908,0.6907,0.69075,144499999.0
2007-08-16 09:10:00,0.69075,0.6913,0.69075,0.69125,378899999.0
2007-08-16 09:11:00,0.6913,0.6917,0.6912,0.69155,529600001.0
2007-08-16 09:12:00,0.6915,0.6917,0.6911,0.6915,592699997.0
2007-08-16 09:13:00,0.6915,0.69165,0.6913,0.6913,484999997.0
2007-08-16 09:14:00,0.6913,0.69165,0.6912,0.6915,816199995.0
2007-08-16 09:15:00,0.6915,0.6921,0.6914,0.6915,829900000.0
2007-08-16 09:16:00,0.6917,0.6919,0.6912,0.6915,1468099997.0
2007-08-16 09:17:00,0.6917,0.6922,0.6915,0.6917,1650600005.0
2007-08-16 09:18:00,0.6917,0.6919,0.6914,0.69155,1650600005.0
2007-08-16 09:19:00,0.69155,0.69175,0.6913,0.6916,317700004.0
2007-08-16 09:20:00,0.6916,0.69175,0.6913,0.69165,970200000.0
2007-08-16 09:21:00,0.6915,0.6917,0.6914,0.6915,718199998.0
2007-08-16 09:22:00,0.6919,0.6919,0.6917,0.6917,1341800002.0
2007-08-16 09:23:00,0.6915,0.6918,0.691,0.6912,1341800002.0
2007-08-16 09:24:00,0.6912,0.6914,0.691,0.69135,441400002.0
2007-08-16 09:25:00,0.6914,0.6917,0.6914,0.6916,811099998.0
2007-08-16 09:26:00,0.69155,0.6916,0.6913,0.6914,1084899994.0
2007-08-16 09:27:00,0.6914,0.6915,0.6911,0.6914,1111300012.0
2007-08-16 09:28:00,0.69135,0.6918,0.6913,0.6916,1337400000.0
2007-08-16 09:29:00,0.6916,0.6917,0.6915,0.6915,554300007.0
2007-08-16 09:30:00,0.6915,0.6918,0.6915,0.6915,1214800005.0
2007-08-16 09:31:00,0.6915,0.6916,0.6914,0.6916,288700000.0
2007-08-16 09:32:00,0.6915,0.6916,0.6909,0.6911,1394500000.0
2007-08-16 09:33:00,0.6911,0.6911,0.6906,0.6909,500500006.0
2007-08-16 09:34:00,0.6909,0.691,0.6907,0.6909,891300006.0
2007-08-16 09:35:00,0.691,0.6911,0.6908,0.6909,1080500004.0
2007-08-16 09:36:00,0.6912,0.6916,0.6909,0.6916,644499998.0
2007-08-16 09:37:00,0.6916,0.6916,0.691,0.6912,1652699989.0
2007-08-16 09:38:00,0.6912,0.6912,0.6909,0.6912,724699994.0
2007-08-16 09:39:00,0.6912,0.6913,0.6909,0.6909,645299998.0
2007-08-16 09:40:00,0.6909,0.6912,0.6909,0.6911,359000001.0
2007-08-16 09:41:00,0.6912,0.6914,0.691,0.691,939499994.0
2007-08-16 09:42:00,0.6909,0.69145,0.6909,0.6912,335999993.0
2007-08-16 09:43:00,0.6912,0.69135,0.6911,0.6912,264399992.0
2007-08-16 09:44:00,0.6911,0.6912,0.6906,0.6909,1800800003.0
2007-08-16 09:45:00,0.6909,0.6912,0.6908,0.6908,1306900002.0
2007-08-16 09:46:00,0.6909,0.691,0.6907,0.6909,1007000000.0
2007-08-16 09:47:00,0.6909,0.6913,0.6909,0.6913,804300006.0
2007-08-16 09:48:00,0.6913,0.6916,0.6912,0.6912,1864200002.0
2007-08-16 09:49:00,0.6912,0.6913,0.6908,0.691,1435299999.0
2007-08-16 09:50:00,0.69095,0.69115,0.6907,0.6908,1758600002.0
2007-08-16 09:51:00,0.6906,0.6908,0.6906,0.6908,1985400009.0
2007-08-16 09:52:00,0.691,0.6915,0.6908,0.6912,1985400009.0
2007-08-16 09:53:00,0.6909,0.691,0.6904,0.6907,1985400009.0
2007-08-16 09:54:00,0.6907,0.6908,0.6904,0.6907,1100800001.0
2007-08-16 09:55:00,0.6907,0.6907,0.6904,0.6905,799899996.0
2007-08-16 09:56:00,0.6905,0.6905,0.69,0.6901,2141499999.0
2007-08-16 09:57:00,0.69005,0.6902,0.6894,0.68945,1457600012.0
2007-08-16 09:58:00,0.68945,0.68965,0.68865,0.68965,1210699998.0
2007-08-16 09:59:00,0.68965,0.68965,0.6894,0.6894,540500000.0
2007-08-16 10:00:00,0.6894,0.6898,0.6894,0.68975,1459099994.0
2007-08-16 10:01:00,0.68975,0.6898,0.6894,0.6898,597100002.0
2007-08-16 10:02:00,0.6898,0.68985,0.6896,0.6898,243399996.0
2007-08-16 10:03:00,0.6898,0.6898,0.68935,0.6894,633399999.0
2007-08-16 10:04:00,0.68945,0.68965,0.6894,0.68945,311199997.0
2007-08-16 10:05:00,0.68945,0.6897,0.68935,0.6894,1266499997.0
2007-08-16 10:06:00,0.6894,0.68955,0.6893,0.68935,682699998.0
2007-08-16 10:07:00,0.68935,0.6896,0.6891,0.6892,492900004.0
2007-08-16 10:08:00,0.68925,0.6893,0.6883,0.6883,1118699996.0
2007-08-16 10:09:00,0.6885,0.6885,0.6875,0.688,1424800006.0
2007-08-16 10:10:00,0.68795,0.68805,0.6874,0.6877,1065799993.0
2007-08-16 10:11:00,0.6876,0.6878,0.68745,0.68765,984099996.0
2007-08-16 10:12:00,0.6876,0.6876,0.6869,0.6872,1646000006.0
2007-08-16 10:13:00,0.6869,0.6869,0.6857,0.686,1646000006.0
2007-08-16 10:14:00,0.6861,0.6865,0.6858,0.6863,1248000007.0
2007-08-16 10:15:00,0.68615,0.6867,0.68495,0.6853,1248000007.0
2007-08-16 10:16:00,0.6853,0.6856,0.68495,0.68545,2030400005.0
2007-08-16 10:17:00,0.68545,0.6855,0.6852,0.6853,973000007.0
2007-08-16 10:18:00,0.68525,0.6854,0.68465,0.68485,1713399991.0
2007-08-16 10:19:00,0.6849,0.6852,0.6845,0.6845,1767199997.0
2007-08-16 10:20:00,0.6845,0.6845,0.6834,0.6841,1995900001.0
2007-08-16 10:21:00,0.6839,0.6843,0.683,0.683,1995900001.0
2007-08-16 10:22:00,0.683,0.6835,0.683,0.6834,1898200014.0
2007-08-16 10:23:00,0.6834,0.6834,0.6831,0.6834,1009500001.0
2007-08-16 10:24:00,0.6834,0.6836,0.6826,0.683,1584300008.0
2007-08-16 10:25:00,0.683,0.683,0.6812,0.6814,2070299998.0
2007-08-16 10:26:00,0.6814,0.68235,0.6809,0.6822,1425100001.0
2007-08-16 10:27:00,0.6822,0.6824,0.6818,0.6823,1507199998.0
2007-08-16 10:28:00,0.6823,0.68385,0.6821,0.68385,956800002.0
2007-08-16 10:29:00,0.6839,0.686,0.6837,0.6848,1391700001.0
2007-08-16 10:30:00,0.6848,0.6849,0.6838,0.6843,755099998.0
2007-08-16 10:31:00,0.6843,0.6847,0.6841,0.68455,771599996.0
2007-08-16 10:32:00,0.68455,0.6853,0.6845,0.68505,599499995.0
2007-08-16 10:33:00,0.68505,0.68545,0.6847,0.6847,906700003.0
2007-08-16 10:34:00,0.6847,0.6857,0.6847,0.6853,717900002.0
2007-08-16 10:35:00,0.6853,0.6857,0.6851,0.6857,728200002.0
2007-08-16 10:36:00,0.6857,0.68575,0.6855,0.6856,708399998.0
2007-08-16 10:37:00,0.6856,0.68605,0.6855,0.6859,769000004.0
2007-08-16 10:38:00,0.6859,0.6864,0.68555,0.68635,1527800001.0
2007-08-16 10:39:00,0.6865,0.6876,0.6863,0.687,1946999997.0
2007-08-16 10:40:00,0.6872,0.6874,0.687,0.6872,1946999997.0
2007-08-16 10:41:00,0.68695,0.688,0.68695,0.6877,1946999997.0
2007-08-16 10:42:00,0.6877,0.68785,0.687,0.68735,1109099998.0
2007-08-16 10:43:00,0.6874,0.6876,0.6873,0.68755,450000003.0
2007-08-16 10:44:00,0.68755,0.6876,0.687,0.687,992199998.0
2007-08-16 10:45:00,0.687,0.6872,0.6865,0.68655,955599999.0
2007-08-16 10:46:00,0.68655,0.6867,0.68585,0.68585,735699994.0
2007-08-16 10:47:00,0.68585,0.6859,0.6853,0.6854,1944800002.0
2007-08-16 10:48:00,0.6855,0.6855,0.6853,0.6853,516999998.0
2007-08-16 10:49:00,0.68525,0.6854,0.6848,0.6851,585100002.0
2007-08-16 10:50:00,0.68515,0.6852,0.68485,0.68485,364100001.0
2007-08-16 10:51:00,0.6849,0.6852,0.6848,0.6852,444000000.0
2007-08-16 10:52:00,0.6852,0.6852,0.6848,0.6851,355599996.0
2007-08-16 10:53:00,0.6851,0.6851,0.6846,0.6847,1483599999.0
2007-08-16 10:54:00,0.6848,0.6853,0.6848,0.68525,1174899995.0
2007-08-16 10:55:00,0.68525,0.6856,0.68505,0.6855,727300003.0
2007-08-16 10:56:00,0.6854,0.6855,0.6851,0.6852,620400003.0
2007-08-16 10:57:00,0.6852,0.6855,0.6851,0.6855,467400000.0
2007-08-16 10:58:00,0.6855,0.6855,0.6852,0.6855,215400004.0
2007-08-16 10:59:00,0.68545,0.6855,0.6851,0.68525,504499995.0
2007-08-16 11:00:00,0.68525,0.6856,0.68525,0.6854,309400000.0
2007-08-16 11:01:00,0.6853,0.6855,0.685,0.6854,741899999.0
2007-08-16 11:02:00,0.6854,0.68645,0.6854,0.686,1907399996.0
2007-08-16 11:03:00,0.686,0.68665,0.686,0.6861,790600001.0
2007-08-16 11:04:00,0.6861,0.6865,0.686,0.6862,841199998.0
2007-08-16 11:05:00,0.6862,0.6865,0.686,0.6865,1015300001.0
2007-08-16 11:06:00,0.68645,0.6866,0.68645,0.68645,425200000.0
2007-08-16 11:07:00,0.68645,0.6866,0.6863,0.6866,455400000.0
2007-08-16 11:08:00,0.6866,0.6866,0.68595,0.686,1014299997.0
2007-08-16 11:09:00,0.686,0.6864,0.68595,0.6862,521999998.0
2007-08-16 11:10:00,0.6861,0.6862,0.68595,0.68595,842199985.0
2007-08-16 11:11:00,0.68595,0.6861,0.6859,0.6861,478099998.0
2007-08-16 11:12:00,0.6861,0.6861,0.6858,0.6858,1077200006.0
2007-08-16 11:13:00,0.6858,0.6859,0.68555,0.6859,473499997.0
2007-08-16 11:14:00,0.68585,0.68605,0.68585,0.68605,411300000.0
2007-08-16 11:15:00,0.68605,0.68605,0.68545,0.6856,755800001.0
2007-08-16 11:16:00,0.6856,0.6857,0.6854,0.68565,853000001.0
2007-08-16 11:17:00,0.6856,0.6856,0.68445,0.6845,1026999998.0
2007-08-16 11:18:00,0.6846,0.6849,0.6844,0.6848,693600000.0
2007-08-16 11:19:00,0.6847,0.6847,0.6842,0.6843,565699998.0
2007-08-16 11:20:00,0.6843,0.68455,0.6839,0.6844,1471200004.0
2007-08-16 11:21:00,0.6844,0.68495,0.6842,0.68435,1861500006.0
2007-08-16 11:22:00,0.68435,0.6844,0.6838,0.684,937300000.0
2007-08-16 11:23:00,0.6839,0.6844,0.6838,0.68425,647700005.0
2007-08-16 11:24:00,0.6841,0.6846,0.6839,0.6845,1316500005.0
2007-08-16 11:25:00,0.6845,0.6845,0.6838,0.68435,1418700007.0
2007-08-16 11:26:00,0.6842,0.68435,0.68415,0.6843,491700001.0
2007-08-16 11:27:00,0.6843,0.6843,0.68365,0.68405,1279599995.0
2007-08-16 11:28:00,0.6839,0.68415,0.68335,0.68335,1528900013.0
2007-08-16 11:29:00,0.684,0.684,0.6827,0.6829,746899999.0
2007-08-16 11:30:00,0.6829,0.68345,0.6829,0.68345,746899999.0
2007-08-16 11:31:00,0.6835,0.6836,0.6834,0.6836,582499989.0
2007-08-16 11:32:00,0.6836,0.6836,0.68315,0.6832,1296000001.0
2007-08-16 11:33:00,0.68335,0.68355,0.6831,0.6831,1222100006.0
2007-08-16 11:34:00,0.6833,0.6836,0.6831,0.6836,929999990.0
2007-08-16 11:35:00,0.6836,0.68415,0.68335,0.6836,1066499997.0
2007-08-16 11:36:00,0.6836,0.6837,0.68315,0.6832,1846799999.0
2007-08-16 11:37:00,0.68315,0.68315,0.6823,0.6824,2097900000.0
2007-08-16 11:38:00,0.6824,0.68255,0.6817,0.682,1898600002.0
2007-08-16 11:39:00,0.6821,0.6831,0.6821,0.6831,1664300005.0
2007-08-16 11:40:00,0.6831,0.6831,0.6829,0.68305,626799997.0
2007-08-16 11:41:00,0.6831,0.6834,0.6827,0.6833,955999994.0
2007-08-16 11:42:00,0.6834,0.6835,0.6833,0.6833,728799994.0
2007-08-16 11:43:00,0.6833,0.6833,0.6831,0.6833,117100000.0
2007-08-16 11:44:00,0.6833,0.68355,0.6831,0.6833,285599998.0
2007-08-16 11:45:00,0.68325,0.6835,0.6832,0.6834,448499999.0
2007-08-16 11:46:00,0.6834,0.6834,0.6831,0.68325,478500002.0
2007-08-16 11:47:00,0.68325,0.68355,0.683,0.6833,802299997.0
2007-08-16 11:48:00,0.6833,0.6833,0.6833,0.6833,103200000.0
2007-08-16 11:49:00,0.6833,0.68335,0.6832,0.6832,658599997.0
2007-08-16 11:50:00,0.6832,0.6832,0.6826,0.6827,636799997.0
2007-08-16 11:51:00,0.6828,0.6831,0.6827,0.6828,547499998.0
2007-08-16 11:52:00,0.6828,0.683,0.6826,0.68295,585399995.0
2007-08-16 11:53:00,0.683,0.6832,0.6828,0.68315,508000002.0
2007-08-16 11:54:00,0.68315,0.6834,0.6827,0.6832,700100000.0
2007-08-16 11:55:00,0.6832,0.6842,0.6832,0.68375,1039100004.0
2007-08-16 11:56:00,0.6838,0.6839,0.6835,0.6839,632300000.0
2007-08-16 11:57:00,0.68385,0.6842,0.68385,0.6839,1027100008.0
2007-08-16 11:58:00,0.6839,0.6842,0.6835,0.68365,1445600000.0
2007-08-16 11:59:00,0.68365,0.6838,0.6833,0.6833,692200003.0
2007-08-16 12:00:00,0.6834,0.6834,0.682,0.682,1244200004.0
2007-08-16 12:01:00,0.68225,0.68235,0.6819,0.6819,1244200004.0
2007-08-16 12:02:00,0.6819,0.68255,0.6819,0.6825,1335200008.0
2007-08-16 12:03:00,0.6825,0.6825,0.6815,0.68175,981399999.0
2007-08-16 12:04:00,0.68175,0.68175,0.6812,0.68135,1862700005.0
2007-08-16 12:05:00,0.6812,0.68135,0.6812,0.6812,1203099995.0
2007-08-16 12:06:00,0.6812,0.6813,0.6811,0.6812,1139900009.0
2007-08-16 12:07:00,0.6812,0.6813,0.6806,0.6807,1104600003.0
2007-08-16 12:08:00,0.6807,0.6812,0.6803,0.68085,2135499994.0
2007-08-16 12:09:00,0.6809,0.6811,0.6801,0.6801,1873300002.0
2007-08-16 12:10:00,0.6804,0.6808,0.6802,0.6805,1862100008.0
2007-08-16 12:11:00,0.6802,0.6804,0.67985,0.6799,1862100008.0
2007-08-16 12:12:00,0.6798,0.6798,0.6777,0.678,1827299996.0
2007-08-16 12:13:00,0.6781,0.679,0.678,0.679,1827299996.0
2007-08-16 12:14:00,0.679,0.6796,0.6789,0.6792,806399994.0
2007-08-16 12:15:00,0.67935,0.67935,0.6789,0.679,960200003.0
2007-08-16 12:16:00,0.6789,0.6794,0.6786,0.6787,1206799988.0
2007-08-16 12:17:00,0.6786,0.6788,0.6786,0.67875,547600000.0
2007-08-16 12:18:00,0.67875,0.6796,0.6784,0.6786,419299999.0
2007-08-16 12:19:00,0.6785,0.6797,0.6785,0.6792,245900000.0
2007-08-16 12:20:00,0.6792,0.67995,0.6792,0.6799,560799998.0
2007-08-16 12:21:00,0.6799,0.68035,0.6798,0.6803,1595299987.0
2007-08-16 12:22:00,0.6802,0.6814,0.6801,0.68125,732700000.0
2007-08-16 12:23:00,0.6813,0.6814,0.6801,0.6807,669600000.0
2007-08-16 12:24:00,0.6808,0.681,0.6805,0.68095,67700000.0
2007-08-16 12:25:00,0.68095,0.6811,0.6805,0.6805,503299999.0
2007-08-16 12:26:00,0.6805,0.6807,0.6804,0.6807,418099999.0
2007-08-16 12:27:00,0.6806,0.6807,0.6806,0.6807,137399998.0
2007-08-16 12:28:00,0.6807,0.6807,0.6797,0.6798,646900000.0
2007-08-16 12:29:00,0.6798,0.6799,0.67875,0.67875,917599998.0
2007-08-16 12:30:00,0.67875,0.6788,0.6778,0.6779,1917999998.0
2007-08-16 12:31:00,0.6779,0.6783,0.6769,0.6771,1018699997.0
2007-08-16 12:32:00,0.677,0.6779,0.677,0.6779,490899998.0
2007-08-16 12:33:00,0.678,0.6782,0.6772,0.6772,504299999.0
2007-08-16 12:34:00,0.6773,0.67745,0.677,0.6773,982999998.0
2007-08-16 12:35:00,0.6773,0.6773,0.6746,0.6746,824399998.0
2007-08-16 12:36:00,0.6746,0.6749,0.6737,0.6739,1416300000.0
2007-08-16 12:37:00,0.6739,0.6768,0.6737,0.6767,1161499998.0
2007-08-16 12:38:00,0.6768,0.6774,0.6749,0.6756,870799997.0
2007-08-16 12:39:00,0.6756,0.6765,0.6756,0.6762,1111399993.0
2007-08-16 12:40:00,0.6762,0.6769,0.6762,0.6764,450000001.0
2007-08-16 12:41:00,0.6763,0.6774,0.6761,0.677,530799997.0
2007-08-16 12:42:00,0.6769,0.6781,0.6765,0.6773,1026299997.0
2007-08-16 12:43:00,0.6773,0.6781,0.6768,0.6781,784999988.0
2007-08-16 12:44:00,0.6785,0.6785,0.6779,0.6779,357500005.0
2007-08-16 12:45:00,0.67785,0.6783,0.6777,0.6781,764400000.0
2007-08-16 12:46:00,0.67805,0.67805,0.6775,0.6775,720399999.0
2007-08-16 12:47:00,0.6775,0.6788,0.677,0.6788,1163899998.0
2007-08-16 12:48:00,0.67895,0.6797,0.6778,0.6794,745700008.0
2007-08-16 12:49:00,0.6791,0.6805,0.6791,0.67995,596100003.0
2007-08-16 12:50:00,0.6799,0.6803,0.6796,0.68,629900000.0
2007-08-16 12:51:00,0.68,0.6814,0.68,0.6809,799499998.0
2007-08-16 12:52:00,0.6809,0.6809,0.6798,0.6801,496499999.0
2007-08-16 12:53:00,0.6801,0.6801,0.6796,0.6797,644500002.0
2007-08-16 12:54:00,0.6797,0.6809,0.6797,0.68,388200002.0
2007-08-16 12:55:00,0.68,0.6805,0.6799,0.6805,958999998.0
2007-08-16 12:56:00,0.6805,0.6809,0.6793,0.6794,871099997.0
2007-08-16 12:57:00,0.6795,0.68,0.6789,0.6792,1015099999.0
2007-08-16 12:58:00,0.6791,0.6793,0.6789,0.6793,552100001.0
2007-08-16 12:59:00,0.6792,0.6792,0.6785,0.6786,556900001.0
2007-08-16 13:00:00,0.6786,0.6786,0.6764,0.6774,998499999.0
2007-08-16 13:01:00,0.6775,0.6775,0.6767,0.6767,628099998.0
2007-08-16 13:02:00,0.6768,0.6774,0.6765,0.677,789400001.0
2007-08-16 13:03:00,0.6771,0.678,0.677,0.6777,403100000.0
2007-08-16 13:04:00,0.6777,0.6778,0.67735,0.6776,732799997.0
2007-08-16 13:05:00,0.6776,0.6776,0.6771,0.67725,598600001.0
2007-08-16 13:06:00,0.6773,0.6773,0.6762,0.6762,817600002.0
2007-08-16 13:07:00,0.6762,0.6768,0.676,0.6767,634699996.0
2007-08-16 13:08:00,0.6767,0.6778,0.6767,0.6778,154400000.0
2007-08-16 13:09:00,0.6779,0.6783,0.6771,0.6783,637400000.0
2007-08-16 13:10:00,0.6784,0.6789,0.6783,0.6784,886400006.0
2007-08-16 13:11:00,0.6784,0.6784,0.6776,0.6777,702399994.0
2007-08-16 13:12:00,0.6777,0.678,0.6767,0.6769,1419800004.0
2007-08-16 13:13:00,0.6769,0.6769,0.67645,0.6767,603400000.0
2007-08-16 13:14:00,0.6767,0.6771,0.6766,0.6769,636999999.0
2007-08-16 13:15:00,0.6768,0.6775,0.6766,0.6767,314600000.0
2007-08-16 13:16:00,0.6767,0.67705,0.6766,0.6768,682600000.0
2007-08-16 13:17:00,0.6768,0.6771,0.6766,0.6771,355700000.0
2007-08-16 13:18:00,0.6771,0.6773,0.6766,0.6767,266399999.0
2007-08-16 13:19:00,0.6767,0.678,0.6766,0.6774,741999999.0
2007-08-16 13:20:00,0.6776,0.6776,0.677,0.6772,792600000.0
2007-08-16 13:21:00,0.6771,0.6773,0.6766,0.6766,629900001.0
2007-08-16 13:22:00,0.6766,0.6769,0.6761,0.6768,578400005.0
2007-08-16 13:23:00,0.6768,0.6768,0.6764,0.6766,220300000.0
2007-08-16 13:24:00,0.6766,0.6769,0.6764,0.6764,218399999.0
2007-08-16 13:25:00,0.6765,0.677,0.6764,0.6766,422899998.0
2007-08-16 13:26:00,0.6766,0.6768,0.6758,0.6762,458100002.0
2007-08-16 13:27:00,0.6762,0.6762,0.6754,0.6754,892600001.0
2007-08-16 13:28:00,0.6754,0.6758,0.6754,0.6758,290100000.0
2007-08-16 13:29:00,0.67575,0.676,0.6754,0.6758,762400002.0
2007-08-16 13:30:00,0.6757,0.676,0.6756,0.6756,562999997.0
2007-08-16 13:31:00,0.6756,0.6762,0.6755,0.6762,557700003.0
2007-08-16 13:32:00,0.6762,0.6762,0.6755,0.6761,349800000.0
2007-08-16 13:33:00,0.6761,0.6774,0.6761,0.6772,393100000.0
2007-08-16 13:34:00,0.6772,0.6777,0.6767,0.677,647999999.0
2007-08-16 13:35:00,0.677,0.6773,0.6769,0.677,631699996.0
2007-08-16 13:36:00,0.677,0.677,0.6762,0.6764,733699997.0
2007-08-16 13:37:00,0.6765,0.6766,0.6765,0.6765,137099998.0
2007-08-16 13:38:00,0.6765,0.6766,0.6761,0.6761,317500000.0
2007-08-16 13:39:00,0.6761,0.6772,0.6761,0.6772,615399998.0
2007-08-16 13:40:00,0.6772,0.6777,0.6769,0.6777,607199999.0
2007-08-16 13:41:00,0.6778,0.6784,0.67745,0.6779,1694300005.0
2007-08-16 13:42:00,0.6779,0.67795,0.6775,0.6777,1165699999.0
2007-08-16 13:43:00,0.6777,0.6782,0.6777,0.6779,580300007.0
2007-08-16 13:44:00,0.67785,0.6788,0.6778,0.67825,849299999.0
2007-08-16 13:45:00,0.67825,0.6784,0.6782,0.6783,536300005.0
2007-08-16 13:46:00,0.6784,0.6784,0.6783,0.6783,368700008.0
2007-08-16 13:47:00,0.6783,0.6784,0.6782,0.6782,870899999.0
2007-08-16 13:48:00,0.6783,0.6788,0.6782,0.6784,1040400001.0
2007-08-16 13:49:00,0.6784,0.6786,0.6779,0.6782,1088000005.0
2007-08-16 13:50:00,0.678,0.678,0.6774,0.6776,1088000005.0
2007-08-16 13:51:00,0.6776,0.6777,0.6772,0.6774,1138500000.0
2007-08-16 13:52:00,0.6775,0.6777,0.6774,0.6774,370699998.0
2007-08-16 13:53:00,0.6774,0.6775,0.6771,0.6771,640799999.0
2007-08-16 13:54:00,0.6771,0.6771,0.6759,0.6764,1544400000.0
2007-08-16 13:55:00,0.6764,0.6766,0.6762,0.6764,528100004.0
2007-08-16 13:56:00,0.6764,0.6765,0.6761,0.6764,358599999.0
2007-08-16 13:57:00,0.6764,0.6766,0.676,0.67605,690000004.0
2007-08-16 13:58:00,0.67605,0.6764,0.676,0.6762,732300000.0
2007-08-16 13:59:00,0.6763,0.6764,0.6762,0.6763,205300000.0
2007-08-16 14:00:00,0.6763,0.6768,0.6763,0.6766,783699989.0
2007-08-16 14:01:00,0.6766,0.6767,0.6762,0.6764,823900008.0
2007-08-16 14:02:00,0.6765,0.6769,0.6763,0.6767,970600002.0
2007-08-16 14:03:00,0.6767,0.6772,0.6766,0.6772,277099999.0
2007-08-16 14:04:00,0.677,0.6775,0.677,0.6771,538200000.0
2007-08-16 14:05:00,0.6771,0.6771,0.677,0.677,378800006.0
2007-08-16 14:06:00,0.677,0.677,0.6767,0.6769,491199999.0
2007-08-16 14:07:00,0.6769,0.6772,0.6768,0.6771,642399998.0
2007-08-16 14:08:00,0.6771,0.6775,0.6767,0.6767,683500003.0
2007-08-16 14:09:00,0.6767,0.6767,0.6758,0.6759,1012399994.0
2007-08-16 14:10:00,0.6759,0.6762,0.67565,0.6758,1154300001.0
2007-08-16 14:11:00,0.6757,0.6766,0.6755,0.6763,1458300004.0
2007-08-16 14:12:00,0.6763,0.6767,0.6758,0.6766,829100001.0
2007-08-16 14:13:00,0.6766,0.6776,0.6764,0.677,953200008.0
2007-08-16 14:14:00,0.677,0.6771,0.6769,0.6771,897600002.0
2007-08-16 14:15:00,0.6771,0.6773,0.6769,0.6772,319000007.0
2007-08-16 14:16:00,0.6773,0.6774,0.6768,0.6772,1896400002.0
2007-08-16 14:17:00,0.6774,0.6778,0.6773,0.6778,1121800002.0
2007-08-16 14:18:00,0.6777,0.6781,0.6775,0.6779,269699996.0
2007-08-16 14:19:00,0.6781,0.6784,0.6778,0.6781,874299994.0
2007-08-16 14:20:00,0.678,0.6787,0.6779,0.678,564099998.0
2007-08-16 14:21:00,0.678,0.6784,0.6776,0.6778,1082999997.0
2007-08-16 14:22:00,0.6778,0.6786,0.67765,0.6785,543499996.0
2007-08-16 14:23:00,0.6785,0.6788,0.6782,0.6784,1338499996.0
2007-08-16 14:24:00,0.6789,0.6792,0.6784,0.6786,1619500013.0
2007-08-16 14:25:00,0.6787,0.6791,0.67845,0.67845,570300004.0
2007-08-16 14:26:00,0.67845,0.6785,0.6779,0.6779,618400002.0
2007-08-16 14:27:00,0.678,0.6789,0.678,0.6788,1024599996.0
2007-08-16 14:28:00,0.6789,0.6792,0.6788,0.6789,590700001.0
2007-08-16 14:29:00,0.6789,0.6799,0.6789,0.6797,885700000.0
2007-08-16 14:30:00,0.6797,0.68,0.6795,0.6799,645700004.0
2007-08-16 14:31:00,0.6798,0.6809,0.67975,0.6807,1374799993.0
2007-08-16 14:32:00,0.6807,0.6816,0.6807,0.6814,803100002.0
2007-08-16 14:33:00,0.6815,0.682,0.6811,0.6816,740000000.0
2007-08-16 14:34:00,0.6816,0.6826,0.6816,0.6825,791300002.0
2007-08-16 14:35:00,0.6824,0.6827,0.682,0.682,902199998.0
2007-08-16 14:36:00,0.6821,0.6825,0.6813,0.6821,1985499996.0
2007-08-16 14:37:00,0.6821,0.6826,0.6819,0.6822,800099996.0
2007-08-16 14:38:00,0.6819,0.6827,0.6816,0.6827,651900000.0
2007-08-16 14:39:00,0.6829,0.6848,0.6828,0.6844,1257900007.0
2007-08-16 14:40:00,0.6844,0.6848,0.6834,0.6846,959300001.0
2007-08-16 14:41:00,0.6846,0.6861,0.6846,0.686,922199995.0
2007-08-16 14:42:00,0.6859,0.686,0.6852,0.6852,1105800003.0
2007-08-16 14:43:00,0.6852,0.6859,0.685,0.6855,1264199998.0
2007-08-16 14:44:00,0.6855,0.686,0.6851,0.686,353200000.0
2007-08-16 14:45:00,0.686,0.6861,0.6846,0.6847,1117000003.0
2007-08-16 14:46:00,0.6841,0.6844,0.6836,0.6836,1527500002.0
2007-08-16 14:47:00,0.6835,0.6841,0.683,0.684,1527500002.0
2007-08-16 14:48:00,0.684,0.6844,0.6833,0.6836,1698400002.0
2007-08-16 14:49:00,0.6832,0.6834,0.683,0.6831,1698400002.0
2007-08-16 14:50:00,0.6831,0.6836,0.6829,0.6835,1334200000.0
2007-08-16 14:51:00,0.6831,0.6833,0.68295,0.6831,302099995.0
2007-08-16 14:52:00,0.683,0.6833,0.6829,0.6832,660700001.0
2007-08-16 14:53:00,0.6832,0.6834,0.6829,0.6834,1091800006.0
2007-08-16 14:54:00,0.6834,0.684,0.6832,0.684,618400003.0
2007-08-16 14:55:00,0.684,0.6848,0.6839,0.6848,1032700001.0
2007-08-16 14:56:00,0.6848,0.6851,0.6848,0.685,1491599993.0
2007-08-16 14:57:00,0.685,0.685,0.6846,0.6847,330099998.0
2007-08-16 14:58:00,0.6847,0.6847,0.6835,0.6835,895499998.0
2007-08-16 14:59:00,0.6835,0.6836,0.6834,0.6834,503800000.0
2007-08-16 15:00:00,0.6834,0.6834,0.683,0.6831,690899997.0
2007-08-16 15:01:00,0.6832,0.6838,0.6832,0.6835,400600000.0
2007-08-16 15:02:00,0.6835,0.6835,0.6823,0.6826,731099993.0
2007-08-16 15:03:00,0.6826,0.6827,0.6823,0.6827,624699994.0
2007-08-16 15:04:00,0.6827,0.6834,0.6824,0.6834,473500001.0
2007-08-16 15:05:00,0.6835,0.6838,0.6832,0.6834,345600002.0
2007-08-16 15:06:00,0.6834,0.6839,0.6833,0.6838,1202100003.0
2007-08-16 15:07:00,0.6838,0.6838,0.6829,0.68295,857299996.0
2007-08-16 15:08:00,0.683,0.683,0.6824,0.6829,1166499996.0
2007-08-16 15:09:00,0.6829,0.6829,0.6825,0.6826,1081899989.0
2007-08-16 15:10:00,0.68255,0.684,0.68255,0.684,326900000.0
2007-08-16 15:11:00,0.6839,0.6844,0.6836,0.6838,662000001.0
2007-08-16 15:12:00,0.6838,0.68475,0.6835,0.6839,658700000.0
2007-08-16 15:13:00,0.6839,0.6846,0.6832,0.684,1268600001.0
2007-08-16 15:14:00,0.6839,0.6839,0.6831,0.6831,422200000.0
2007-08-16 15:15:00,0.6831,0.6836,0.6831,0.6832,949399997.0
2007-08-16 15:16:00,0.6831,0.6833,0.6824,0.6831,997599997.0
2007-08-16 15:17:00,0.6831,0.6831,0.6824,0.6824,103500000.0
2007-08-16 15:18:00,0.6825,0.683,0.6824,0.6827,525300000.0
2007-08-16 15:19:00,0.6826,0.6828,0.6823,0.6825,1103500000.0
2007-08-16 15:20:00,0.6825,0.6829,0.6825,0.6828,509300000.0
2007-08-16 15:21:00,0.6828,0.6834,0.6828,0.6833,351900003.0
2007-08-16 15:22:00,0.6834,0.6839,0.6834,0.6835,827299998.0
2007-08-16 15:23:00,0.6835,0.6842,0.6835,0.6842,530499998.0
2007-08-16 15:24:00,0.6842,0.6857,0.6842,0.6853,994099997.0
2007-08-16 15:25:00,0.6854,0.6856,0.6852,0.6852,1144899998.0
2007-08-16 15:26:00,0.6852,0.6855,0.6846,0.6854,496700004.0
2007-08-16 15:27:00,0.6853,0.6853,0.6845,0.6847,741100003.0
2007-08-16 15:28:00,0.6847,0.6849,0.68455,0.68455,245199997.0
2007-08-16 15:29:00,0.6846,0.6846,0.68355,0.68355,1088400010.0
2007-08-16 15:30:00,0.6835,0.6839,0.6829,0.6829,765200002.0
2007-08-16 15:31:00,0.683,0.683,0.6824,0.6828,930500004.0
2007-08-16 15:32:00,0.6828,0.6828,0.6823,0.6823,372600002.0
2007-08-16 15:33:00,0.68225,0.6823,0.6817,0.682,1165700002.0
2007-08-16 15:34:00,0.682,0.6826,0.6819,0.6826,1320100006.0
2007-08-16 15:35:00,0.6826,0.6829,0.6821,0.6826,1234800008.0
2007-08-16 15:36:00,0.6826,0.683,0.6824,0.6824,759899996.0
2007-08-16 15:37:00,0.6824,0.6839,0.6824,0.6839,789200008.0
2007-08-16 15:38:00,0.6839,0.6846,0.6831,0.6831,1317600010.0
2007-08-16 15:39:00,0.6831,0.6832,0.6824,0.6824,1067599998.0
2007-08-16 15:40:00,0.6824,0.6825,0.682,0.682,409599996.0
2007-08-16 15:41:00,0.6821,0.6821,0.6821,0.6821,70800000.0
2007-08-16 15:42:00,0.6822,0.6822,0.6821,0.6821,339600002.0
2007-08-16 15:43:00,0.6821,0.6823,0.6821,0.68215,262900001.0
2007-08-16 15:44:00,0.6822,0.6826,0.6822,0.6826,239000001.0
2007-08-16 15:45:00,0.6826,0.68315,0.6826,0.6831,505600001.0
2007-08-16 15:46:00,0.6831,0.6845,0.6828,0.6841,935499999.0
2007-08-16 15:47:00,0.6843,0.6845,0.68405,0.6843,1421899996.0
2007-08-16 15:48:00,0.6843,0.6845,0.6826,0.6836,664200010.0
2007-08-16 15:49:00,0.6836,0.6837,0.6834,0.6834,334300002.0
2007-08-16 15:50:00,0.6833,0.684,0.6831,0.6837,1587700004.0
2007-08-16 15:51:00,0.6837,0.6839,0.6835,0.6838,1367000000.0
2007-08-16 15:52:00,0.6838,0.6839,0.6834,0.6837,912899992.0
2007-08-16 15:53:00,0.6837,0.684,0.6836,0.684,584399995.0
2007-08-16 15:54:00,0.684,0.684,0.6834,0.6837,647999999.0
2007-08-16 15:55:00,0.6837,0.6837,0.6834,0.6837,521700000.0
2007-08-16 15:56:00,0.6837,0.6837,0.683,0.683,1743800005.0
2007-08-16 15:57:00,0.6831,0.6832,0.6823,0.6829,1711899999.0
2007-08-16 15:58:00,0.6828,0.6829,0.6823,0.6826,966000007.0
2007-08-16 15:59:00,0.6827,0.6827,0.6824,0.6824,607700002.0
2007-08-16 16:00:00,0.6824,0.6824,0.6814,0.6814,1490100008.0
2007-08-16 16:01:00,0.6815,0.6815,0.68095,0.6814,1691300001.0
2007-08-16 16:02:00,0.6814,0.6825,0.6812,0.6818,1165600004.0
2007-08-16 16:03:00,0.6818,0.68235,0.6818,0.68195,754299999.0
2007-08-16 16:04:00,0.682,0.682,0.6813,0.6814,451100000.0
2007-08-16 16:05:00,0.6815,0.6818,0.6814,0.6817,542499995.0
2007-08-16 16:06:00,0.6817,0.6819,0.6814,0.6815,573999998.0
2007-08-16 16:07:00,0.68145,0.6818,0.68145,0.6818,580499998.0
2007-08-16 16:08:00,0.6818,0.68195,0.6814,0.6815,841500001.0
2007-08-16 16:09:00,0.6815,0.6817,0.6813,0.6814,619100007.0
2007-08-16 16:10:00,0.6815,0.6821,0.6814,0.6821,427299997.0
2007-08-16 16:11:00,0.6821,0.6822,0.6818,0.6819,748500002.0
2007-08-16 16:12:00,0.6819,0.68225,0.6816,0.6817,935999999.0
2007-08-16 16:13:00,0.6817,0.68195,0.6816,0.68165,598499991.0
2007-08-16 16:14:00,0.6817,0.6818,0.6817,0.6817,515500000.0
2007-08-16 16:15:00,0.6817,0.6817,0.6813,0.6815,810900007.0
2007-08-16 16:16:00,0.6814,0.6815,0.6811,0.6814,451799993.0
2007-08-16 16:17:00,0.6815,0.6815,0.6808,0.6808,558299995.0
2007-08-16 16:18:00,0.6808,0.6809,0.6793,0.6799,1111999999.0
2007-08-16 16:19:00,0.67985,0.6805,0.67975,0.6801,1079100000.0
2007-08-16 16:20:00,0.6801,0.6801,0.6781,0.6786,1196899990.0
2007-08-16 16:21:00,0.6786,0.6793,0.6786,0.6789,576100004.0
2007-08-16 16:22:00,0.6789,0.6792,0.6785,0.6785,1957900008.0
2007-08-16 16:23:00,0.6786,0.6791,0.6785,0.6786,870400000.0
2007-08-16 16:24:00,0.6785,0.6786,0.6778,0.6783,986799995.0
2007-08-16 16:25:00,0.6783,0.6786,0.6779,0.6786,454300004.0
2007-08-16 16:26:00,0.6786,0.6789,0.678,0.6781,422800001.0
2007-08-16 16:27:00,0.6782,0.6785,0.6777,0.6778,2092900062.0
2007-08-16 16:28:00,0.678,0.678,0.677,0.6772,872900000.0
2007-08-16 16:29:00,0.6771,0.6781,0.6771,0.6778,658599992.0
2007-08-16 16:30:00,0.6777,0.6779,0.6772,0.6774,665600000.0
2007-08-16 16:31:00,0.6773,0.6773,0.6765,0.677,835699993.0
2007-08-16 16:32:00,0.6771,0.678,0.677,0.6778,778200002.0
2007-08-16 16:33:00,0.6777,0.6791,0.67755,0.6787,578300007.0
2007-08-16 16:34:00,0.6788,0.6797,0.67865,0.6795,470700000.0
2007-08-16 16:35:00,0.6795,0.68,0.6794,0.68,278899999.0
2007-08-16 16:36:00,0.68,0.6801,0.6797,0.6798,1003199993.0
2007-08-16 16:37:00,0.6798,0.6799,0.6794,0.6796,615899994.0
2007-08-16 16:38:00,0.6796,0.6797,0.6792,0.6794,1204800010.0
2007-08-16 16:39:00,0.6795,0.6801,0.6793,0.6797,514800001.0
2007-08-16 16:40:00,0.6798,0.6802,0.6798,0.6801,628799997.0
2007-08-16 16:41:00,0.6801,0.6801,0.6794,0.6794,673399989.0
2007-08-16 16:42:00,0.6795,0.6799,0.6792,0.6797,1744399996.0
2007-08-16 16:43:00,0.6798,0.6799,0.6798,0.6798,620099995.0
2007-08-16 16:44:00,0.6798,0.6804,0.6798,0.6799,815999991.0
2007-08-16 16:45:00,0.68005,0.6801,0.67975,0.68005,237499999.0
2007-08-16 16:46:00,0.68005,0.6803,0.6799,0.68,401800001.0
2007-08-16 16:47:00,0.68,0.6804,0.6795,0.6803,943600002.0
2007-08-16 16:48:00,0.6804,0.6805,0.6804,0.6805,70000000.0
2007-08-16 16:49:00,0.6805,0.6812,0.6804,0.6805,879300000.0
2007-08-16 16:50:00,0.6805,0.6806,0.6803,0.6803,1213899993.0
2007-08-16 16:51:00,0.6803,0.6808,0.6802,0.6806,620600001.0
2007-08-16 16:52:00,0.6806,0.6808,0.6805,0.6807,677799999.0
2007-08-16 16:53:00,0.68085,0.6815,0.6807,0.6814,642399999.0
2007-08-16 16:54:00,0.6813,0.682,0.6809,0.682,1680400001.0
2007-08-16 16:55:00,0.6822,0.6827,0.6813,0.6813,1066300004.0
2007-08-16 16:56:00,0.6811,0.6812,0.6809,0.681,1066300004.0
2007-08-16 16:57:00,0.681,0.681,0.6795,0.6799,1415500000.0
2007-08-16 16:58:00,0.6799,0.6799,0.6782,0.6782,1567100009.0
2007-08-16 16:59:00,0.6782,0.6786,0.678,0.6784,2031500004.0
2007-08-16 17:00:00,0.6784,0.6784,0.678,0.6784,2093800001.0
2007-08-16 17:01:00,0.6784,0.679,0.6783,0.67895,740299999.0
2007-08-16 17:02:00,0.6791,0.6802,0.6787,0.6802,1897599997.0
2007-08-16 17:03:00,0.6802,0.6804,0.6799,0.6802,1351899996.0
2007-08-16 17:04:00,0.6802,0.6803,0.67965,0.68,1249800003.0
2007-08-16 17:05:00,0.68,0.68105,0.6796,0.6808,793399999.0
2007-08-16 17:06:00,0.6808,0.68175,0.6808,0.68155,1684100005.0
2007-08-16 17:07:00,0.68165,0.68205,0.68145,0.6816,1446800003.0
2007-08-16 17:08:00,0.68155,0.6818,0.681,0.6815,1384300005.0
2007-08-16 17:09:00,0.6815,0.6822,0.6814,0.6819,1013800002.0
2007-08-16 17:10:00,0.6818,0.68205,0.68155,0.6816,755100001.0
2007-08-16 17:11:00,0.6816,0.6817,0.6803,0.6804,1509400008.0
2007-08-16 17:12:00,0.6804,0.6819,0.6804,0.6817,1203100003.0
2007-08-16 17:13:00,0.6816,0.6818,0.6808,0.6808,1446400004.0
2007-08-16 17:14:00,0.6809,0.6813,0.6808,0.6808,907899997.0
2007-08-16 17:15:00,0.6808,0.681,0.6797,0.6797,1036699998.0
2007-08-16 17:16:00,0.6797,0.68,0.6793,0.6795,1624900000.0
2007-08-16 17:17:00,0.6795,0.6795,0.6789,0.679,1163900004.0
2007-08-16 17:18:00,0.679,0.6797,0.679,0.6792,1117399996.0
2007-08-16 17:19:00,0.6792,0.6795,0.6788,0.6788,1141600007.0
2007-08-16 17:20:00,0.6788,0.679,0.6784,0.679,1442300006.0
2007-08-16 17:21:00,0.679,0.67935,0.6784,0.67865,834200005.0
2007-08-16 17:22:00,0.6786,0.679,0.6783,0.6783,703700002.0
2007-08-16 17:23:00,0.6784,0.6784,0.6779,0.6779,1243599998.0
2007-08-16 17:24:00,0.6779,0.6782,0.6779,0.6782,371399988.0
2007-08-16 17:25:00,0.67815,0.6782,0.6776,0.6777,756900001.0
2007-08-16 17:26:00,0.6777,0.678,0.6775,0.678,913000001.0
2007-08-16 17:27:00,0.6779,0.6782,0.6778,0.6781,618900000.0
2007-08-16 17:28:00,0.6781,0.67855,0.6781,0.6785,367599999.0
2007-08-16 17:29:00,0.6785,0.6798,0.6785,0.6791,724299999.0
2007-08-16 17:30:00,0.6791,0.6793,0.6787,0.6788,683100001.0
2007-08-16 17:31:00,0.6788,0.6789,0.6787,0.6788,682399998.0
2007-08-16 17:32:00,0.6788,0.6797,0.6787,0.6797,610199997.0
2007-08-16 17:33:00,0.6797,0.6797,0.679,0.6792,1154799999.0
2007-08-16 17:34:00,0.6792,0.6792,0.6788,0.679,315000000.0
2007-08-16 17:35:00,0.67895,0.679,0.6786,0.6789,605599996.0
2007-08-16 17:36:00,0.67885,0.679,0.6777,0.6778,1232299992.0
2007-08-16 17:37:00,0.6778,0.6779,0.6771,0.6779,1853200016.0
2007-08-16 17:38:00,0.678,0.679,0.678,0.679,396200001.0
2007-08-16 17:39:00,0.679,0.679,0.6787,0.6788,162700000.0
2007-08-16 17:40:00,0.6788,0.6788,0.6785,0.6786,534200001.0
2007-08-16 17:41:00,0.6786,0.679,0.6785,0.679,378799999.0
2007-08-16 17:42:00,0.6792,0.6792,0.679,0.6792,196700000.0
2007-08-16 17:43:00,0.6791,0.6791,0.67875,0.6788,366199997.0
2007-08-16 17:44:00,0.6788,0.67885,0.6786,0.6787,316000000.0
2007-08-16 17:45:00,0.6787,0.67895,0.678,0.6781,1197899995.0
2007-08-16 17:46:00,0.6781,0.6783,0.678,0.678,695100003.0
2007-08-16 17:47:00,0.678,0.678,0.6777,0.6777,283200004.0
2007-08-16 17:48:00,0.6777,0.6777,0.6769,0.6772,1106800000.0
2007-08-16 17:49:00,0.6772,0.6778,0.6772,0.6773,1534499998.0
2007-08-16 17:50:00,0.6773,0.67765,0.677,0.6771,1149000000.0
2007-08-16 17:51:00,0.677,0.67755,0.6769,0.6773,921799995.0
2007-08-16 17:52:00,0.6773,0.6775,0.6773,0.6774,384800000.0
2007-08-16 17:53:00,0.6774,0.67795,0.6774,0.6779,435000000.0
2007-08-16 17:54:00,0.6779,0.6782,0.6778,0.678,351200002.0
2007-08-16 17:55:00,0.678,0.6783,0.67785,0.6783,335399999.0
2007-08-16 17:56:00,0.6783,0.6785,0.6777,0.678,972899998.0
2007-08-16 17:57:00,0.678,0.678,0.67755,0.6777,1082800002.0
2007-08-16 17:58:00,0.6777,0.6778,0.6775,0.67755,534499996.0
2007-08-16 17:59:00,0.67755,0.6778,0.6773,0.6774,406700000.0
2007-08-16 18:00:00,0.6772,0.6774,0.6767,0.6768,721300000.0
2007-08-16 18:01:00,0.6768,0.6769,0.6758,0.6758,1216000006.0
2007-08-16 18:02:00,0.6758,0.6759,0.675,0.6753,1541299996.0
2007-08-16 18:03:00,0.6755,0.676,0.6755,0.6755,1307500008.0
2007-08-16 18:04:00,0.6757,0.6758,0.6752,0.6752,1192600007.0
2007-08-16 18:05:00,0.6752,0.6752,0.6749,0.675,1490299989.0
2007-08-16 18:06:00,0.6751,0.6753,0.6748,0.675,1015499995.0
2007-08-16 18:07:00,0.6749,0.6752,0.6735,0.6735,654299998.0
2007-08-16 18:08:00,0.6735,0.6738,0.67175,0.672,1812999998.0
2007-08-16 18:09:00,0.6721,0.6727,0.67185,0.672,535300000.0
2007-08-16 18:10:00,0.672,0.6725,0.67185,0.6719,1621999987.0
2007-08-16 18:11:00,0.672,0.6755,0.6719,0.6727,491000003.0
2007-08-16 18:12:00,0.6727,0.6745,0.6727,0.6741,1225000018.0
2007-08-16 18:13:00,0.6741,0.6741,0.6733,0.6734,683200000.0
2007-08-16 18:14:00,0.6734,0.6741,0.6734,0.6741,382000000.0
2007-08-16 18:15:00,0.6751,0.6758,0.6749,0.6758,300199997.0
2007-08-16 18:16:00,0.6758,0.6769,0.6758,0.6768,773500002.0
2007-08-16 18:17:00,0.6768,0.6768,0.6759,0.67645,562800002.0
2007-08-16 18:18:00,0.67645,0.67645,0.6758,0.6759,198199999.0
2007-08-16 18:19:00,0.6758,0.676,0.6755,0.6756,559200005.0
2007-08-16 18:20:00,0.6757,0.6758,0.6744,0.6744,238800000.0
2007-08-16 18:21:00,0.6744,0.6744,0.6738,0.6743,469999999.0
2007-08-16 18:22:00,0.6748,0.6759,0.6748,0.67585,643600003.0
2007-08-16 18:23:00,0.6759,0.6763,0.6754,0.676,982399997.0
2007-08-16 18:24:00,0.67595,0.676,0.6752,0.6752,583900000.0
2007-08-16 18:25:00,0.6752,0.6757,0.6749,0.6751,395300002.0
2007-08-16 18:26:00,0.6749,0.6751,0.6746,0.6746,251100000.0
2007-08-16 18:27:00,0.6747,0.67505,0.6743,0.6744,222699998.0
2007-08-16 18:28:00,0.67455,0.6754,0.6744,0.6751,162199999.0
2007-08-16 18:29:00,0.67515,0.6754,0.6748,0.67495,450899999.0
2007-08-16 18:30:00,0.675,0.676,0.67495,0.6755,443600000.0
2007-08-16 18:31:00,0.6758,0.6761,0.6754,0.6759,394700001.0
2007-08-16 18:32:00,0.6758,0.6759,0.6758,0.6759,109900000.0
2007-08-16 18:33:00,0.6759,0.6764,0.6759,0.6761,214900001.0
2007-08-16 18:34:00,0.6765,0.6766,0.6762,0.6766,39500000.0
2007-08-16 18:35:00,0.6762,0.6762,0.6757,0.6757,39500000.0
2007-08-16 18:36:00,0.6757,0.6757,0.6755,0.6755,175500001.0
2007-08-16 18:37:00,0.6757,0.6758,0.6753,0.6755,326800002.0
2007-08-16 18:38:00,0.6755,0.6758,0.6754,0.6758,319400000.0
2007-08-16 18:39:00,0.6758,0.6758,0.6747,0.6749,257799997.0
2007-08-16 18:40:00,0.6748,0.6748,0.6743,0.6744,171800000.0
2007-08-16 18:41:00,0.6744,0.6744,0.6732,0.6732,569600000.0
2007-08-16 18:42:00,0.6732,0.674,0.6729,0.67395,119600000.0
2007-08-16 18:43:00,0.674,0.6744,0.6739,0.6741,462499999.0
2007-08-16 18:44:00,0.67405,0.6742,0.674,0.674,165400000.0
2007-08-16 18:45:00,0.674,0.6745,0.674,0.6745,178400000.0
2007-08-16 18:46:00,0.6745,0.6749,0.6742,0.6747,954100001.0
2007-08-16 18:47:00,0.6747,0.6748,0.6742,0.67445,268700000.0
2007-08-16 18:48:00,0.6745,0.6749,0.6744,0.6749,406900000.0
2007-08-16 18:49:00,0.6749,0.6749,0.6744,0.6747,521399996.0
2007-08-16 18:50:00,0.6747,0.6747,0.6743,0.6743,582900002.0
2007-08-16 18:51:00,0.6743,0.6743,0.6739,0.6741,718800002.0
2007-08-16 18:52:00,0.674,0.674,0.6732,0.6734,848399997.0
2007-08-16 18:53:00,0.6734,0.6736,0.6729,0.6729,826700003.0
2007-08-16 18:54:00,0.6729,0.673,0.6723,0.6723,746000002.0
2007-08-16 18:55:00,0.6723,0.6727,0.6723,0.6725,668799998.0
2007-08-16 18:56:00,0.6725,0.6735,0.6723,0.6724,965900004.0
2007-08-16 18:57:00,0.6725,0.67265,0.6723,0.6725,168799999.0
2007-08-16 18:58:00,0.6725,0.67265,0.6721,0.6721,561000002.0
2007-08-16 18:59:00,0.6721,0.6723,0.6714,0.6723,391599999.0
2007-08-16 19:00:00,0.6723,0.6724,0.6721,0.6723,324199998.0
2007-08-16 19:01:00,0.6723,0.6723,0.6714,0.6714,709499998.0
2007-08-16 19:02:00,0.6713,0.6718,0.671,0.6718,688200000.0
2007-08-16 19:03:00,0.6718,0.6726,0.6718,0.6726,334299999.0
2007-08-16 19:04:00,0.67255,0.6731,0.6724,0.673,240900000.0
2007-08-16 19:05:00,0.6729,0.6734,0.6729,0.6734,74400000.0
2007-08-16 19:06:00,0.6734,0.6735,0.6732,0.6732,91700000.0
2007-08-16 19:07:00,0.6732,0.6733,0.6728,0.673,54400000.0
2007-08-16 19:08:00,0.673,0.6732,0.6728,0.6729,331800000.0
2007-08-16 19:09:00,0.6729,0.6729,0.6723,0.6727,347900001.0
2007-08-16 19:10:00,0.6727,0.6727,0.6724,0.6727,180200000.0
2007-08-16 19:11:00,0.6727,0.6729,0.67225,0.67225,286900000.0
2007-08-16 19:12:00,0.6723,0.6734,0.6723,0.6732,460400002.0
2007-08-16 19:13:00,0.6732,0.6735,0.6732,0.6734,320400000.0
2007-08-16 19:14:00,0.67305,0.67305,0.6724,0.6724,605700001.0
2007-08-16 19:15:00,0.6724,0.6727,0.6724,0.6727,341699997.0
2007-08-16 19:16:00,0.6727,0.673,0.6726,0.673,120600000.0
2007-08-16 19:17:00,0.673,0.6739,0.673,0.6738,933900005.0
2007-08-16 19:18:00,0.6739,0.6747,0.6739,0.6745,487899998.0
2007-08-16 19:19:00,0.6745,0.6746,0.67395,0.6744,416500003.0
2007-08-16 19:20:00,0.6744,0.6754,0.6743,0.6754,352099999.0
2007-08-16 19:21:00,0.6755,0.6759,0.6749,0.6749,752000003.0
2007-08-16 19:22:00,0.6749,0.67495,0.6738,0.6739,293200000.0
2007-08-16 19:23:00,0.67385,0.674,0.6732,0.6734,546300004.0
2007-08-16 19:24:00,0.6734,0.6744,0.6734,0.6744,177700000.0
2007-08-16 19:25:00,0.6744,0.6745,0.6735,0.6742,465700000.0
2007-08-16 19:26:00,0.6742,0.6746,0.6737,0.6744,305400000.0
2007-08-16 19:27:00,0.67435,0.6744,0.674,0.6741,131100000.0
2007-08-16 19:28:00,0.67405,0.6745,0.6735,0.6743,382500000.0
2007-08-16 19:29:00,0.6743,0.6745,0.674,0.6742,279100000.0
2007-08-16 19:30:00,0.6742,0.6745,0.6739,0.6745,161900001.0
2007-08-16 19:31:00,0.6745,0.6747,0.6743,0.67455,170600000.0
2007-08-16 19:32:00,0.6747,0.6753,0.6747,0.675,159899999.0
2007-08-16 19:33:00,0.675,0.6751,0.6745,0.6745,112500000.0
2007-08-16 19:34:00,0.67415,0.67415,0.6732,0.6734,100100000.0
2007-08-16 19:35:00,0.6738,0.6741,0.6736,0.6736,482700000.0
2007-08-16 19:36:00,0.6736,0.674,0.6734,0.6736,283900002.0
2007-08-16 19:37:00,0.6736,0.6742,0.6736,0.674,200600000.0
2007-08-16 19:38:00,0.6736,0.6746,0.6736,0.6745,209399999.0
2007-08-16 19:39:00,0.6745,0.6746,0.6744,0.6746,64200000.0
2007-08-16 19:40:00,0.6746,0.6746,0.6746,0.6746,24800000.0
2007-08-16 19:41:00,0.6747,0.6751,0.6746,0.6751,233400000.0
2007-08-16 19:42:00,0.6751,0.6751,0.67465,0.67465,53500000.0
2007-08-16 19:43:00,0.6748,0.6749,0.674,0.67455,205000000.0
2007-08-16 19:44:00,0.6744,0.6746,0.6744,0.6744,114400000.0
2007-08-16 19:45:00,0.6743,0.6749,0.673,0.6737,532600000.0
2007-08-16 19:46:00,0.6737,0.6745,0.6737,0.6741,524600001.0
2007-08-16 19:47:00,0.6741,0.6741,0.6737,0.6739,300800000.0
2007-08-16 19:48:00,0.674,0.6744,0.6739,0.674,103200000.0
2007-08-16 19:49:00,0.674,0.674,0.6732,0.6739,118000001.0
2007-08-16 19:50:00,0.6739,0.6739,0.6739,0.6739,3200000.0
2007-08-16 19:51:00,0.6734,0.6738,0.6734,0.6738,2400000.0
2007-08-16 19:52:00,0.6738,0.6749,0.6738,0.6749,350500000.0
2007-08-16 19:53:00,0.6749,0.6757,0.6749,0.6754,373000000.0
2007-08-16 19:54:00,0.6753,0.676,0.675,0.6759,364199998.0
2007-08-16 19:55:00,0.676,0.6777,0.6759,0.6774,288500000.0
2007-08-16 19:56:00,0.6775,0.6784,0.6771,0.6781,639399996.0
2007-08-16 19:57:00,0.6781,0.6781,0.6768,0.6775,939099995.0
2007-08-16 19:58:00,0.6775,0.6775,0.6774,0.67745,359399998.0
2007-08-16 19:59:00,0.6775,0.6775,0.6768,0.6769,985299998.0
2007-08-16 20:00:00,0.6769,0.6772,0.6768,0.67715,744299999.0
2007-08-16 20:01:00,0.677,0.6771,0.6758,0.6761,1359300002.0
2007-08-16 20:02:00,0.6761,0.6769,0.6761,0.6763,1479800005.0
2007-08-16 20:03:00,0.6763,0.6767,0.6763,0.6767,270999997.0
2007-08-16 20:04:00,0.6768,0.6772,0.6766,0.6771,817899999.0
2007-08-16 20:05:00,0.6771,0.6779,0.6768,0.6776,1442300008.0
2007-08-16 20:06:00,0.6776,0.6782,0.6776,0.6782,973499998.0
2007-08-16 20:07:00,0.6782,0.679,0.678,0.679,690199998.0
2007-08-16 20:08:00,0.6789,0.679,0.6783,0.6783,535900000.0
2007-08-16 20:09:00,0.6774,0.6784,0.6774,0.6782,220700001.0
2007-08-16 20:10:00,0.6783,0.6783,0.6779,0.6779,440100003.0
2007-08-16 20:11:00,0.6778,0.6781,0.6765,0.6766,628099999.0
2007-08-16 20:12:00,0.6766,0.6776,0.67635,0.6774,251599999.0
2007-08-16 20:13:00,0.6775,0.6776,0.6772,0.6772,238500002.0
2007-08-16 20:14:00,0.6773,0.6781,0.6771,0.6781,1427700000.0
2007-08-16 20:15:00,0.6781,0.679,0.678,0.6788,1042200002.0
2007-08-16 20:16:00,0.6789,0.6793,0.67855,0.6788,399800000.0
2007-08-16 20:17:00,0.6789,0.6797,0.6788,0.6788,1089900003.0
2007-08-16 20:18:00,0.67875,0.6788,0.6773,0.6777,337599997.0
2007-08-16 20:19:00,0.6777,0.67895,0.6776,0.6787,414500000.0
2007-08-16 20:20:00,0.6787,0.6787,0.678,0.6782,386499994.0
2007-08-16 20:21:00,0.6778,0.6782,0.6777,0.6778,293600001.0
2007-08-16 20:22:00,0.6778,0.6781,0.6777,0.6781,127700000.0
2007-08-16 20:23:00,0.6778,0.6785,0.6775,0.6783,483500000.0
2007-08-16 20:24:00,0.6776,0.6785,0.6775,0.6782,382799998.0
2007-08-16 20:25:00,0.6782,0.6786,0.6781,0.6782,624600005.0
2007-08-16 20:26:00,0.6778,0.6781,0.6775,0.6781,80900000.0
2007-08-16 20:27:00,0.67805,0.67865,0.678,0.6783,117000000.0
2007-08-16 20:28:00,0.6783,0.6785,0.6782,0.6782,98000003.0
2007-08-16 20:29:00,0.6782,0.6785,0.6782,0.6785,211300000.0
2007-08-16 20:30:00,0.6783,0.6787,0.6779,0.6785,72000000.0
2007-08-16 20:31:00,0.6785,0.6785,0.67765,0.6778,445099998.0
2007-08-16 20:32:00,0.67815,0.6782,0.6765,0.6768,262100000.0
2007-08-16 20:33:00,0.6768,0.6769,0.6764,0.67655,315100001.0
2007-08-16 20:34:00,0.6766,0.6769,0.6765,0.6769,520100000.0
2007-08-16 20:35:00,0.677,0.6777,0.677,0.6774,427699999.0
2007-08-16 20:36:00,0.6774,0.6777,0.6772,0.6772,754300000.0
2007-08-16 20:37:00,0.6773,0.6773,0.6768,0.67715,189500001.0
2007-08-16 20:38:00,0.677,0.6774,0.6768,0.6773,147400000.0
2007-08-16 20:39:00,0.6774,0.6783,0.6774,0.6783,318500000.0
2007-08-16 20:40:00,0.6784,0.6786,0.6784,0.6786,49600000.0
2007-08-16 20:41:00,0.67855,0.6786,0.6784,0.6786,42000000.0
2007-08-16 20:42:00,0.6786,0.6791,0.6786,0.6791,52000000.0
2007-08-16 20:43:00,0.6791,0.6791,0.6788,0.6788,407099999.0
2007-08-16 20:44:00,0.6787,0.679,0.67855,0.67865,187000002.0
2007-08-16 20:45:00,0.6787,0.6787,0.67865,0.6787,68800000.0
2007-08-16 20:46:00,0.6786,0.6787,0.6779,0.678,96600000.0
2007-08-16 20:47:00,0.6784,0.6785,0.678,0.6785,49500000.0
2007-08-16 20:48:00,0.6785,0.679,0.6785,0.6787,275900000.0
2007-08-16 20:49:00,0.6787,0.6796,0.6786,0.6787,270500000.0
2007-08-16 20:50:00,0.67905,0.67905,0.67853,0.67893,383800000.0
2007-08-16 20:51:00,0.6786,0.6788,0.6781,0.6786,240399998.0
2007-08-16 20:52:00,0.67855,0.6788,0.6782,0.6788,385800001.0
2007-08-16 20:53:00,0.6788,0.6788,0.6786,0.6786,264599997.0
2007-08-16 20:54:00,0.6786,0.6793,0.67855,0.6793,358299999.0
2007-08-16 20:55:00,0.6792,0.6797,0.6787,0.6795,283800000.0
2007-08-16 20:56:00,0.6795,0.6796,0.6793,0.6793,134400001.0
2007-08-16 20:57:00,0.6794,0.68,0.6794,0.6798,613799997.0
2007-08-16 20:58:00,0.6798,0.6798,0.6793,0.6794,166200000.0
2007-08-16 20:59:00,0.6794,0.6798,0.6793,0.6798,106000000.0
2007-08-16 21:00:00,0.6798,0.6798,0.6792,0.6793,139300000.0
2007-08-16 21:01:00,0.6793,0.6795,0.6791,0.6791,168100000.0
2007-08-16 21:02:00,0.6794,0.6795,0.679,0.6794,165099998.0
2007-08-16 21:03:00,0.6794,0.6794,0.6788,0.6791,115500001.0
2007-08-16 21:04:00,0.6792,0.6793,0.6791,0.6792,124900000.0
2007-08-16 21:05:00,0.6792,0.6794,0.6788,0.6791,253700000.0
2007-08-16 21:06:00,0.6791,0.6793,0.6791,0.6791,60700000.0
2007-08-16 21:07:00,0.6791,0.6793,0.6783,0.6783,243000000.0
2007-08-16 21:08:00,0.6782,0.6782,0.6767,0.677,259300001.0
2007-08-16 21:09:00,0.677,0.677,0.6764,0.6765,226600000.0
2007-08-16 21:10:00,0.6766,0.6767,0.6764,0.6764,194299997.0
2007-08-16 21:11:00,0.6763,0.6765,0.6761,0.6763,247699999.0
2007-08-16 21:12:00,0.6763,0.6765,0.6763,0.6765,81500000.0
2007-08-16 21:13:00,0.6764,0.6773,0.6762,0.6767,324400000.0
2007-08-16 21:14:00,0.6767,0.677,0.6762,0.677,175100001.0
2007-08-16 21:15:00,0.67758,0.67758,0.67654,0.67743,556299992.0
2007-08-16 21:16:00,0.6772,0.6773,0.6771,0.6771,45500000.0
2007-08-16 21:17:00,0.6772,0.6772,0.6771,0.6772,70999999.0
2007-08-16 21:18:00,0.6771,0.6782,0.677,0.6782,188700000.0
2007-08-16 21:19:00,0.6779,0.6782,0.6778,0.678,148200000.0
2007-08-16 21:20:00,0.678,0.6782,0.678,0.6782,30400000.0
2007-08-16 21:21:00,0.6782,0.6782,0.6781,0.6781,20700000.0
2007-08-16 21:22:00,0.6781,0.6784,0.678,0.6784,44300000.0
2007-08-16 21:23:00,0.6785,0.6785,0.6783,0.6783,45500000.0
2007-08-16 21:24:00,0.6783,0.6783,0.6778,0.6778,152699999.0
2007-08-16 21:25:00,0.6778,0.6778,0.6772,0.6773,26200000.0
2007-08-16 21:26:00,0.6773,0.6776,0.6773,0.6773,54900000.0
2007-08-16 21:27:00,0.6772,0.6775,0.6772,0.6775,50900000.0
2007-08-16 21:28:00,0.6775,0.6775,0.6774,0.6774,105300000.0
2007-08-16 21:29:00,0.6774,0.6774,0.6774,0.6774,23200000.0
2007-08-16 21:30:00,0.6775,0.6778,0.6771,0.6775,147199999.0
2007-08-16 21:31:00,0.6775,0.6791,0.6775,0.6791,21800000.0
2007-08-16 21:32:00,0.6782,0.6783,0.6782,0.6783,12000000.0
2007-08-16 21:33:00,0.6783,0.6783,0.6778,0.6779,86800000.0
2007-08-16 21:34:00,0.6776,0.6777,0.6774,0.6777,163500001.0
2007-08-16 21:35:00,0.6777,0.6788,0.6777,0.6787,37000000.0
2007-08-16 21:36:00,0.6787,0.6793,0.6783,0.679,371999999.0
2007-08-16 21:37:00,0.6791,0.6792,0.679,0.6792,62400000.0
2007-08-16 21:38:00,0.6792,0.6799,0.6791,0.6798,288200001.0
2007-08-16 21:39:00,0.6798,0.6799,0.6796,0.6796,226300000.0
2007-08-16 21:40:00,0.6795,0.6795,0.6788,0.6792,165600000.0
2007-08-16 21:41:00,0.6792,0.6793,0.6788,0.6793,88000000.0
2007-08-16 21:42:00,0.6793,0.6798,0.6792,0.6798,327799999.0
2007-08-16 21:43:00,0.6804,0.6806,0.6799,0.6801,263500000.0
2007-08-16 21:44:00,0.6803,0.6803,0.6801,0.6802,30200000.0
2007-08-16 21:45:00,0.6803,0.6808,0.6799,0.6808,98500000.0
2007-08-16 21:46:00,0.6808,0.6809,0.6807,0.6808,112299999.0
2007-08-16 21:47:00,0.6807,0.6808,0.6801,0.6806,221899999.0
2007-08-16 21:48:00,0.6807,0.6808,0.6806,0.6808,131600001.0
2007-08-16 21:49:00,0.681,0.6815,0.6807,0.6815,77500000.0
2007-08-16 21:50:00,0.6811,0.6825,0.681,0.682,132200000.0
2007-08-16 21:51:00,0.6815,0.6815,0.6813,0.6813,38400000.0
2007-08-16 21:52:00,0.6813,0.6813,0.6812,0.6813,296700000.0
2007-08-16 21:53:00,0.6813,0.6824,0.6813,0.6821,297200000.0
2007-08-16 21:54:00,0.682,0.6841,0.682,0.6839,509800000.0
2007-08-16 21:55:00,0.6839,0.6839,0.6833,0.6834,224299998.0
2007-08-16 21:56:00,0.6837,0.6846,0.6837,0.6843,341100004.0
2007-08-16 21:57:00,0.6836,0.6842,0.6836,0.684,233800000.0
2007-08-16 21:58:00,0.684,0.6841,0.6837,0.684,450600000.0
2007-08-16 21:59:00,0.684,0.684,0.6834,0.6839,239600001.0
2007-08-16 22:00:00,0.6839,0.6843,0.6839,0.6843,177100000.0
2007-08-16 22:01:00,0.6843,0.6853,0.6839,0.6851,217900001.0
2007-08-16 22:02:00,0.6851,0.6874,0.685,0.6871,278700000.0
2007-08-16 22:03:00,0.6872,0.6874,0.6862,0.687,426600000.0
2007-08-16 22:04:00,0.6869,0.6876,0.6869,0.6875,443799999.0
2007-08-16 22:05:00,0.6875,0.6878,0.6863,0.6863,108800000.0
2007-08-16 22:06:00,0.6863,0.6874,0.6863,0.6865,296100000.0
2007-08-16 22:07:00,0.6865,0.687,0.6862,0.687,134600000.0
2007-08-16 22:08:00,0.6872,0.6874,0.6869,0.6873,260300000.0
2007-08-16 22:09:00,0.6873,0.6875,0.6869,0.687,200500000.0
2007-08-16 22:10:00,0.6871,0.6873,0.6866,0.687,175500000.0
2007-08-16 22:11:00,0.687,0.6878,0.6868,0.6875,196500000.0
2007-08-16 22:12:00,0.6874,0.6887,0.6874,0.6887,169600000.0
2007-08-16 22:13:00,0.6887,0.6891,0.6882,0.6891,110100000.0
2007-08-16 22:14:00,0.6882,0.6892,0.6882,0.689,199800000.0
2007-08-16 22:15:00,0.6893,0.6908,0.6893,0.6908,316000000.0
2007-08-16 22:16:00,0.6908,0.6914,0.6899,0.6909,479300000.0
2007-08-16 22:17:00,0.6905,0.691,0.6904,0.6907,128500001.0
2007-08-16 22:18:00,0.6907,0.6907,0.6901,0.6902,41900000.0
2007-08-16 22:19:00,0.6901,0.6901,0.6894,0.6898,137700000.0
2007-08-16 22:20:00,0.6898,0.6899,0.6894,0.6898,169400000.0
2007-08-16 22:21:00,0.6899,0.6899,0.6892,0.6892,88800000.0
2007-08-16 22:22:00,0.6892,0.6894,0.6883,0.6883,163400000.0
2007-08-16 22:23:00,0.6883,0.6887,0.688,0.6887,147000000.0
2007-08-16 22:24:00,0.6887,0.6889,0.6886,0.6889,57500000.0
2007-08-16 22:25:00,0.6889,0.6892,0.6888,0.6891,143500000.0
2007-08-16 22:26:00,0.6892,0.6892,0.6886,0.6891,202600000.0
2007-08-16 22:27:00,0.6892,0.6893,0.6891,0.6891,42400000.0
2007-08-16 22:28:00,0.6891,0.6896,0.6891,0.6893,138800000.0
2007-08-16 22:29:00,0.6894,0.6894,0.6891,0.6891,34700000.0
2007-08-16 22:30:00,0.6891,0.6891,0.6887,0.6887,73500000.0
2007-08-16 22:31:00,0.6889,0.6889,0.6886,0.6886,58300000.0
2007-08-16 22:32:00,0.6886,0.6888,0.6884,0.6887,90800000.0
2007-08-16 22:33:00,0.6886,0.6886,0.6882,0.6883,54700000.0
2007-08-16 22:34:00,0.6884,0.6887,0.6882,0.6887,330400000.0
2007-08-16 22:35:00,0.6886,0.6887,0.6884,0.6886,66700000.0
2007-08-16 22:36:00,0.6885,0.6888,0.6883,0.6888,84800000.0
2007-08-16 22:37:00,0.6889,0.6889,0.6888,0.6889,76200000.0
2007-08-16 22:38:00,0.6889,0.6889,0.6884,0.6884,87800000.0
2007-08-16 22:39:00,0.6885,0.6892,0.6884,0.6888,115500000.0
2007-08-16 22:40:00,0.689,0.689,0.6886,0.6888,118500000.0
2007-08-16 22:41:00,0.6888,0.6896,0.6888,0.6895,179700000.0
2007-08-16 22:42:00,0.6894,0.6895,0.6894,0.6895,42500000.0
2007-08-16 22:43:00,0.6895,0.6895,0.6886,0.6886,32700000.0
2007-08-16 22:44:00,0.6888,0.689,0.6888,0.6888,90500000.0
2007-08-16 22:45:00,0.6889,0.689,0.6884,0.6884,97000000.0
2007-08-16 22:46:00,0.6885,0.6885,0.6885,0.6885,17300000.0
2007-08-16 22:47:00,0.6885,0.6885,0.6884,0.6885,23600000.0
2007-08-16 22:48:00,0.6885,0.6885,0.6885,0.6885,26800000.0
2007-08-16 22:49:00,0.6885,0.6885,0.6883,0.6885,61300000.0
2007-08-16 22:50:00,0.6885,0.6885,0.6882,0.6885,102400000.0
2007-08-16 22:51:00,0.6884,0.6884,0.6884,0.6884,7100000.0
2007-08-16 22:52:00,0.6884,0.6884,0.6884,0.6884,26800000.0
2007-08-16 22:53:00,0.6884,0.6884,0.6881,0.6881,71300000.0
2007-08-16 22:54:00,0.6882,0.6882,0.6878,0.688,72100000.0
2007-08-16 22:55:00,0.6878,0.6879,0.6874,0.6874,41900000.0
2007-08-16 22:56:00,0.6874,0.6875,0.6874,0.6874,76500000.0
2007-08-16 22:57:00,0.6874,0.6876,0.6873,0.6876,48000000.0
2007-08-16 22:58:00,0.6879,0.688,0.6879,0.688,11000000.0
2007-08-16 22:59:00,0.6879,0.6881,0.6879,0.6879,35500000.0
2007-08-16 23:00:00,0.6878,0.6879,0.6878,0.6878,48000000.0
2007-08-16 23:01:00,0.688,0.6881,0.688,0.6881,9500000.0
2007-08-16 23:02:00,0.6882,0.6882,0.6882,0.6882,4000000.0
2007-08-16 23:03:00,0.6882,0.6883,0.6882,0.6883,28500000.0
2007-08-16 23:04:00,0.6887,0.6887,0.6885,0.6885,46200000.0
2007-08-16 23:05:00,0.6893,0.6893,0.6886,0.6888,46400000.0
2007-08-16 23:06:00,0.6891,0.6892,0.6889,0.6891,174400000.0
2007-08-16 23:07:00,0.6892,0.6897,0.6892,0.6894,170000001.0
2007-08-16 23:08:00,0.6895,0.6897,0.6895,0.6896,160200000.0
2007-08-16 23:09:00,0.6896,0.6896,0.6896,0.6896,20800000.0
2007-08-16 23:10:00,0.6897,0.6898,0.6894,0.6895,119000000.0
2007-08-16 23:11:00,0.6895,0.69,0.6895,0.69,177799999.0
2007-08-16 23:12:00,0.6899,0.6904,0.6899,0.6904,321899998.0
2007-08-16 23:13:00,0.6904,0.6912,0.6904,0.6912,240000000.0
2007-08-16 23:14:00,0.6912,0.6915,0.6909,0.6915,214400000.0
2007-08-16 23:15:00,0.6914,0.6916,0.6913,0.6916,88200000.0
2007-08-16 23:16:00,0.6917,0.6917,0.6915,0.6917,258000000.0
2007-08-16 23:17:00,0.6917,0.6917,0.6913,0.6914,85800000.0
2007-08-16 23:18:00,0.6914,0.6916,0.6914,0.6915,63200000.0
2007-08-16 23:19:00,0.6915,0.6925,0.6915,0.6922,112700000.0
2007-08-16 23:20:00,0.6919,0.6926,0.6918,0.6918,121600000.0
2007-08-16 23:21:00,0.6918,0.6925,0.6918,0.6921,276600000.0
2007-08-16 23:22:00,0.6921,0.6923,0.692,0.6921,175800000.0
2007-08-16 23:23:00,0.6922,0.6929,0.6922,0.6929,202900000.0
2007-08-16 23:24:00,0.693,0.694,0.693,0.6938,274800000.0
2007-08-16 23:25:00,0.6943,0.6951,0.6943,0.6943,107100000.0
2007-08-16 23:26:00,0.6943,0.6943,0.6939,0.694,160200000.0
2007-08-16 23:27:00,0.694,0.694,0.6935,0.6939,65500000.0
2007-08-16 23:28:00,0.6939,0.6944,0.6935,0.694,869500006.0
2007-08-16 23:29:00,0.6939,0.69465,0.6939,0.6946,682000003.0
2007-08-16 23:30:00,0.6946,0.6958,0.6945,0.6958,363100000.0
2007-08-16 23:31:00,0.6958,0.6964,0.6952,0.6964,406400002.0
2007-08-16 23:32:00,0.6964,0.6964,0.6959,0.6959,277400000.0
2007-08-16 23:33:00,0.6959,0.6966,0.6959,0.6966,277100000.0
2007-08-16 23:34:00,0.6967,0.6982,0.6967,0.6982,924900008.0
2007-08-16 23:35:00,0.6982,0.6982,0.6966,0.6974,471800001.0
2007-08-16 23:36:00,0.6974,0.6974,0.6966,0.6968,568699999.0
2007-08-16 23:37:00,0.6968,0.6968,0.6961,0.6964,512500000.0
2007-08-16 23:38:00,0.6965,0.6966,0.6959,0.6961,480800003.0
2007-08-16 23:39:00,0.696,0.6963,0.6959,0.6961,780100002.0
2007-08-16 23:40:00,0.6961,0.6965,0.696,0.6962,281099998.0
2007-08-16 23:41:00,0.6963,0.6967,0.6962,0.6966,411200000.0
2007-08-16 23:42:00,0.6966,0.6969,0.6963,0.6963,709300005.0
2007-08-16 23:43:00,0.6963,0.6963,0.6959,0.6961,441500000.0
2007-08-16 23:44:00,0.6961,0.6964,0.696,0.6963,480699999.0
2007-08-16 23:45:00,0.6963,0.6965,0.6963,0.6964,113300000.0
2007-08-16 23:46:00,0.6964,0.6964,0.6959,0.696,311899998.0
2007-08-16 23:47:00,0.696,0.696,0.6948,0.6948,432200000.0
2007-08-16 23:48:00,0.6949,0.6954,0.6947,0.6954,855000008.0
2007-08-16 23:49:00,0.6954,0.6954,0.695,0.6954,248799999.0
2007-08-16 23:50:00,0.6954,0.6954,0.6953,0.6953,96700001.0
2007-08-16 23:51:00,0.6954,0.6956,0.6953,0.6954,143599997.0
2007-08-16 23:52:00,0.6954,0.6955,0.6949,0.695,846000000.0
2007-08-16 23:53:00,0.6951,0.6953,0.6948,0.695,342700003.0
2007-08-16 23:54:00,0.6948,0.695,0.6947,0.6948,166899999.0
2007-08-16 23:55:00,0.6948,0.6954,0.6947,0.6954,556700002.0
2007-08-16 23:56:00,0.6957,0.696,0.6954,0.6959,175500000.0
2007-08-16 23:57:00,0.6959,0.696,0.6953,0.6954,459900001.0
2007-08-16 23:58:00,0.6955,0.6955,0.6955,0.6955,16500000.0
2007-08-16 23:59:00,0.6955,0.6955,0.6953,0.6953,120000000.0
2007-08-17 00:00:00,0.6953,0.6959,0.6953,0.6955,427800000.0
2007-08-17 00:01:00,0.6955,0.6956,0.6954,0.6954,134500000.0
2007-08-17 00:02:00,0.6954,0.6955,0.6952,0.6954,233700001.0
2007-08-17 00:03:00,0.6954,0.696,0.6954,0.6957,288399999.0
2007-08-17 00:04:00,0.6957,0.6958,0.6954,0.6958,414599998.0
2007-08-17 00:05:00,0.696,0.6969,0.696,0.6968,379900000.0
2007-08-17 00:06:00,0.6969,0.6969,0.6966,0.6968,497800002.0
2007-08-17 00:07:00,0.6969,0.6969,0.6968,0.6969,160399998.0
2007-08-17 00:08:00,0.6969,0.697,0.6965,0.6967,603300000.0
2007-08-17 00:09:00,0.6968,0.6971,0.6967,0.6971,330900000.0
2007-08-17 00:10:00,0.6971,0.6974,0.6966,0.6974,207799999.0
2007-08-17 00:11:00,0.6974,0.6979,0.6974,0.6976,538299999.0
2007-08-17 00:12:00,0.6975,0.6975,0.6966,0.6969,107099999.0
2007-08-17 00:13:00,0.6969,0.6972,0.6968,0.6972,37500000.0
2007-08-17 00:14:00,0.6973,0.6977,0.6973,0.6976,401999999.0
2007-08-17 00:15:00,0.6976,0.698,0.6976,0.698,310500000.0
2007-08-17 00:16:00,0.6979,0.6991,0.6979,0.6989,395000000.0
2007-08-17 00:17:00,0.6989,0.6994,0.69855,0.699,801600002.0
2007-08-17 00:18:00,0.699,0.6995,0.6987,0.6993,549300002.0
2007-08-17 00:19:00,0.6994,0.7013,0.6994,0.6999,444699997.0
2007-08-17 00:20:00,0.7,0.7004,0.6999,0.7001,717100000.0
2007-08-17 00:21:00,0.7001,0.7001,0.6985,0.6985,690600003.0
2007-08-17 00:22:00,0.6985,0.6988,0.6983,0.6985,666299992.0
2007-08-17 00:23:00,0.6986,0.6988,0.6984,0.6987,617599999.0
2007-08-17 00:24:00,0.6987,0.6991,0.6986,0.6991,306500002.0
2007-08-17 00:25:00,0.6991,0.6992,0.6989,0.6991,330599996.0
2007-08-17 00:26:00,0.6991,0.6991,0.699,0.699,98800000.0
2007-08-17 00:27:00,0.699,0.6992,0.6989,0.699,219100001.0
2007-08-17 00:28:00,0.6991,0.6991,0.6991,0.6991,11000000.0
2007-08-17 00:29:00,0.699,0.701,0.699,0.7005,601900003.0
2007-08-17 00:30:00,0.7004,0.7007,0.6995,0.6997,837199999.0
2007-08-17 00:31:00,0.6998,0.6999,0.6991,0.6991,404700000.0
2007-08-17 00:32:00,0.6992,0.6993,0.6988,0.6991,299900000.0
2007-08-17 00:33:00,0.6991,0.6991,0.6988,0.6988,187000000.0
2007-08-17 00:34:00,0.6988,0.6988,0.6979,0.6979,670499996.0
2007-08-17 00:35:00,0.698,0.698,0.6964,0.697,991000004.0
2007-08-17 00:36:00,0.697,0.6971,0.6968,0.6971,569799994.0
2007-08-17 00:37:00,0.6971,0.6971,0.6967,0.6969,355500004.0
2007-08-17 00:38:00,0.6971,0.6976,0.697,0.6974,484300001.0
2007-08-17 00:39:00,0.6974,0.6978,0.6972,0.6973,483899994.0
2007-08-17 00:40:00,0.6972,0.69735,0.6971,0.6971,187100000.0
2007-08-17 00:41:00,0.6971,0.6972,0.6967,0.697,165800000.0
2007-08-17 00:42:00,0.6976,0.6977,0.6972,0.6977,168000000.0
2007-08-17 00:43:00,0.6977,0.6978,0.6971,0.69725,397400000.0
2007-08-17 00:44:00,0.6969,0.6975,0.6969,0.6972,401700001.0
2007-08-17 00:45:00,0.6974,0.6974,0.6972,0.6974,59599999.0
2007-08-17 00:46:00,0.6974,0.6974,0.6969,0.6969,217300000.0
2007-08-17 00:47:00,0.6969,0.6973,0.6968,0.6972,504600005.0
2007-08-17 00:48:00,0.6973,0.6973,0.6968,0.6968,298300001.0
2007-08-17 00:49:00,0.6968,0.6968,0.6967,0.6968,286600001.0
2007-08-17 00:50:00,0.6968,0.6973,0.6968,0.6972,206600000.0
2007-08-17 00:51:00,0.6972,0.6972,0.697,0.697,81300000.0
2007-08-17 00:52:00,0.697,0.697,0.6968,0.6968,25600000.0
2007-08-17 00:53:00,0.6969,0.697,0.6968,0.6969,77600000.0
2007-08-17 00:54:00,0.6969,0.6969,0.6963,0.6964,644699998.0
2007-08-17 00:55:00,0.6963,0.6965,0.6961,0.6963,283899999.0
2007-08-17 00:56:00,0.6963,0.6963,0.6955,0.6955,425899997.0
2007-08-17 00:57:00,0.69535,0.69535,0.6945,0.6945,420500000.0
2007-08-17 00:58:00,0.6945,0.6951,0.6945,0.6949,652000002.0
2007-08-17 00:59:00,0.6949,0.6954,0.6949,0.6953,691499997.0
2007-08-17 01:00:00,0.6953,0.6956,0.6953,0.6955,344400000.0
2007-08-17 01:01:00,0.6955,0.6959,0.6955,0.6959,219100000.0
2007-08-17 01:02:00,0.6959,0.6959,0.6943,0.6945,499899997.0
2007-08-17 01:03:00,0.6945,0.6945,0.6928,0.6932,302200002.0
2007-08-17 01:04:00,0.6922,0.6922,0.68735,0.6895,13200000.0
2007-08-17 01:05:00,0.6895,0.693,0.6895,0.6929,616299999.0
2007-08-17 01:06:00,0.6929,0.6931,0.6927,0.6928,335500004.0
2007-08-17 01:07:00,0.6927,0.6928,0.69135,0.69135,696400005.0
2007-08-17 01:08:00,0.6878,0.6915,0.6878,0.691,132600000.0
2007-08-17 01:09:00,0.6909,0.691,0.689,0.689,107000000.0
2007-08-17 01:10:00,0.6884,0.6884,0.6851,0.6851,182200000.0
2007-08-17 01:11:00,0.6852,0.6856,0.6852,0.6856,99700000.0
2007-08-17 01:12:00,0.6855,0.6858,0.68485,0.6858,228700000.0
2007-08-17 01:13:00,0.6863,0.6882,0.6863,0.6879,114800000.0
2007-08-17 01:14:00,0.68785,0.6899,0.6878,0.6891,530300001.0
2007-08-17 01:15:00,0.6891,0.6891,0.6884,0.6884,77400000.0
2007-08-17 01:16:00,0.688,0.68857,0.68708,0.68768,774500012.0
2007-08-17 01:17:00,0.6891,0.6896,0.689,0.6896,40800000.0
2007-08-17 01:18:00,0.689,0.6899,0.689,0.6899,218300000.0
2007-08-17 01:19:00,0.6899,0.6905,0.6896,0.6904,234300000.0
2007-08-17 01:20:00,0.68967,0.68979,0.68966,0.68967,1037999996.0
2007-08-17 01:21:00,0.6896,0.6898,0.6896,0.6897,47200000.0
2007-08-17 01:22:00,0.6899,0.6908,0.6899,0.6907,162600000.0
2007-08-17 01:23:00,0.6907,0.691,0.6906,0.6908,113000000.0
2007-08-17 01:24:00,0.6912,0.6913,0.6905,0.6907,268500001.0
2007-08-17 01:25:00,0.6907,0.6907,0.6899,0.6899,143900000.0
2007-08-17 01:26:00,0.6883,0.6898,0.6883,0.6896,173400000.0
2007-08-17 01:27:00,0.6896,0.6896,0.6891,0.6893,154000000.0
2007-08-17 01:28:00,0.6893,0.6893,0.6893,0.6893,9600000.0
2007-08-17 01:29:00,0.6893,0.6898,0.6883,0.6883,302500000.0
2007-08-17 01:30:00,0.6883,0.6883,0.6863,0.6864,93800000.0
2007-08-17 01:31:00,0.6863,0.6863,0.6853,0.6854,355400000.0
2007-08-17 01:32:00,0.6857,0.6868,0.6857,0.6868,36000000.0
2007-08-17 01:33:00,0.68743,0.6884,0.68743,0.68799,1684600001.0
2007-08-17 01:34:00,0.6877,0.6878,0.6873,0.6878,113800000.0
2007-08-17 01:35:00,0.6878,0.6879,0.6878,0.6879,43200000.0
2007-08-17 01:36:00,0.6878,0.6887,0.6877,0.6883,128900000.0
2007-08-17 01:37:00,0.6882,0.6891,0.6882,0.6891,135500000.0
2007-08-17 01:38:00,0.6891,0.6891,0.6891,0.6891,4400000.0
2007-08-17 01:39:00,0.68939,0.68961,0.68938,0.68951,1097399998.0
2007-08-17 01:40:00,0.68962,0.69062,0.68962,0.69037,642800002.0
2007-08-17 01:41:00,0.6899,0.6904,0.6899,0.6904,63700000.0
2007-08-17 01:42:00,0.69082,0.69082,0.69037,0.69053,831900010.0
2007-08-17 01:43:00,0.69,0.6906,0.6899,0.6906,117699999.0
2007-08-17 01:44:00,0.6908,0.6916,0.6908,0.6912,167800000.0
2007-08-17 01:45:00,0.69026,0.69093,0.69021,0.69047,1502199989.0
2007-08-17 01:46:00,0.6909,0.6914,0.6909,0.6909,145800000.0
2007-08-17 01:47:00,0.6913,0.6914,0.6912,0.6912,272600001.0
2007-08-17 01:48:00,0.6921,0.6922,0.6921,0.6922,40000000.0
2007-08-17 01:49:00,0.6922,0.6924,0.6922,0.6923,204499999.0
2007-08-17 01:50:00,0.6923,0.6923,0.6919,0.692,171000000.0
2007-08-17 01:51:00,0.6919,0.692,0.6916,0.6916,462300000.0
2007-08-17 01:52:00,0.6916,0.6916,0.6907,0.6907,69300000.0
2007-08-17 01:53:00,0.6902,0.6903,0.6902,0.6903,49600000.0
2007-08-17 01:54:00,0.6908,0.6908,0.6907,0.6907,30500000.0
2007-08-17 01:55:00,0.6907,0.6908,0.6903,0.6908,162600000.0
2007-08-17 01:56:00,0.6908,0.6908,0.6907,0.6907,71000000.0
2007-08-17 01:57:00,0.6906,0.6909,0.6905,0.6908,221400000.0
2007-08-17 01:58:00,0.6908,0.6908,0.6906,0.6906,243900000.0
2007-08-17 01:59:00,0.6907,0.6907,0.689,0.689,65299999.0
2007-08-17 02:00:00,0.6895,0.6895,0.6895,0.6895,1300000.0
2007-08-17 02:01:00,0.68947,0.69028,0.68867,0.6897,500300009.0
2007-08-17 02:02:00,0.6899,0.69,0.6899,0.69,33600000.0
2007-08-17 02:03:00,0.6899,0.6905,0.6899,0.6905,58800000.0
2007-08-17 02:04:00,0.6905,0.6905,0.6896,0.6898,302800000.0
2007-08-17 02:05:00,0.6898,0.6899,0.6884,0.6887,441900001.0
2007-08-17 02:06:00,0.6889,0.6893,0.6889,0.689,220900000.0
2007-08-17 02:07:00,0.689,0.6891,0.689,0.6891,27300000.0
2007-08-17 02:08:00,0.6891,0.6896,0.689,0.6895,366100000.0
2007-08-17 02:09:00,0.6896,0.6896,0.6895,0.6896,23900000.0
2007-08-17 02:10:00,0.6896,0.6896,0.6895,0.6896,60000000.0
2007-08-17 02:11:00,0.6896,0.6896,0.6894,0.6894,84000000.0
2007-08-17 02:12:00,0.6894,0.6897,0.6894,0.6897,88100000.0
2007-08-17 02:13:00,0.6897,0.6903,0.6896,0.6901,174800000.0
2007-08-17 02:14:00,0.6901,0.6906,0.69,0.6902,308200000.0
2007-08-17 02:15:00,0.6902,0.6902,0.6898,0.6901,155500000.0
2007-08-17 02:16:00,0.6901,0.6906,0.6896,0.68995,278900000.0
2007-08-17 02:17:00,0.69,0.6902,0.6894,0.6901,470799999.0
2007-08-17 02:18:00,0.6901,0.6901,0.6899,0.6901,139499998.0
2007-08-17 02:19:00,0.6901,0.6901,0.6899,0.6899,203200000.0
2007-08-17 02:20:00,0.6899,0.6906,0.6894,0.6894,577999999.0
2007-08-17 02:21:00,0.6895,0.6895,0.6882,0.6891,870200002.0
2007-08-17 02:22:00,0.6891,0.6894,0.6885,0.6894,569700000.0
2007-08-17 02:23:00,0.6894,0.6895,0.688,0.6882,683200000.0
2007-08-17 02:24:00,0.6882,0.6891,0.687,0.6889,347300000.0
2007-08-17 02:25:00,0.6888,0.6891,0.6888,0.689,117600000.0
2007-08-17 02:26:00,0.6891,0.6893,0.689,0.6893,69100000.0
2007-08-17 02:27:00,0.6893,0.6893,0.6892,0.6892,52300000.0
2007-08-17 02:28:00,0.6895,0.68955,0.68936,0.68939,165199997.0
2007-08-17 02:29:00,0.6892,0.6895,0.6877,0.6877,117000000.0
2007-08-17 02:30:00,0.6875,0.6875,0.6866,0.687,243300000.0
2007-08-17 02:31:00,0.6871,0.6881,0.68675,0.6881,295100000.0
2007-08-17 02:32:00,0.688,0.6881,0.6877,0.6877,170700000.0
2007-08-17 02:33:00,0.6878,0.6886,0.6876,0.6884,551600000.0
2007-08-17 02:34:00,0.6884,0.6885,0.6881,0.6885,317000000.0
2007-08-17 02:35:00,0.6885,0.6885,0.6879,0.688,149100000.0
2007-08-17 02:36:00,0.6881,0.6883,0.688,0.688,20200000.0
2007-08-17 02:37:00,0.688,0.6884,0.6878,0.688,218500000.0
2007-08-17 02:38:00,0.6881,0.6883,0.688,0.6881,213600000.0
2007-08-17 02:39:00,0.6881,0.6881,0.6875,0.6875,157600000.0
2007-08-17 02:40:00,0.6875,0.6879,0.6874,0.6879,215000000.0
2007-08-17 02:41:00,0.6879,0.6879,0.6876,0.6876,31900000.0
2007-08-17 02:42:00,0.68793,0.68793,0.68775,0.68785,162500003.0
2007-08-17 02:43:00,0.6878,0.688,0.6878,0.6879,178400001.0
2007-08-17 02:44:00,0.6879,0.6881,0.6877,0.6881,230900000.0
2007-08-17 02:45:00,0.688,0.688,0.6877,0.6877,128400000.0
2007-08-17 02:46:00,0.6876,0.6876,0.687,0.6871,214900000.0
2007-08-17 02:47:00,0.687,0.687,0.6865,0.6865,76400000.0
2007-08-17 02:48:00,0.6864,0.6865,0.6858,0.6865,176100000.0
2007-08-17 02:49:00,0.6865,0.6874,0.6865,0.6873,115900000.0
2007-08-17 02:50:00,0.6873,0.6873,0.6868,0.6871,137100000.0
2007-08-17 02:51:00,0.6871,0.6885,0.6871,0.6885,328100000.0
2007-08-17 02:52:00,0.6885,0.6888,0.6883,0.6887,255900000.0
2007-08-17 02:53:00,0.6886,0.6888,0.6885,0.6888,71000000.0
2007-08-17 02:54:00,0.6888,0.689,0.6885,0.6885,70800000.0
2007-08-17 02:55:00,0.6885,0.6888,0.6883,0.6885,247100000.0
2007-08-17 02:56:00,0.6885,0.6885,0.6884,0.6884,58700000.0
2007-08-17 02:57:00,0.6884,0.6887,0.6883,0.6887,105199999.0
2007-08-17 02:58:00,0.6887,0.6887,0.6887,0.6887,78000000.0
2007-08-17 02:59:00,0.68855,0.68893,0.6882,0.68888,850899992.0
2007-08-17 03:00:00,0.6887,0.6887,0.6885,0.6885,22900000.0
2007-08-17 03:01:00,0.6885,0.6885,0.6878,0.6878,61600000.0
2007-08-17 03:02:00,0.6874,0.6874,0.6865,0.6866,63800000.0
2007-08-17 03:03:00,0.6866,0.6866,0.6859,0.6861,205000000.0
2007-08-17 03:04:00,0.6861,0.6862,0.6861,0.6861,82100000.0
2007-08-17 03:05:00,0.6861,0.6862,0.6858,0.6859,140700000.0
2007-08-17 03:06:00,0.686,0.686,0.6854,0.6854,294599998.0
2007-08-17 03:07:00,0.6854,0.6854,0.6853,0.6853,144700000.0
2007-08-17 03:08:00,0.6854,0.6857,0.6854,0.6854,170900000.0
2007-08-17 03:09:00,0.6854,0.6854,0.6853,0.6853,98300000.0
2007-08-17 03:10:00,0.6854,0.6854,0.6853,0.6853,78800001.0
2007-08-17 03:11:00,0.6854,0.6854,0.6854,0.6854,19600000.0
2007-08-17 03:12:00,0.6854,0.6854,0.6853,0.6853,28400000.0
2007-08-17 03:13:00,0.6854,0.6854,0.684,0.6844,143900000.0
2007-08-17 03:14:00,0.6843,0.6843,0.6829,0.6829,600899999.0
2007-08-17 03:15:00,0.6826,0.6828,0.6825,0.6828,384300000.0
2007-08-17 03:16:00,0.6827,0.6829,0.6814,0.6815,402600000.0
2007-08-17 03:17:00,0.6815,0.6821,0.6814,0.6821,561099997.0
2007-08-17 03:18:00,0.6821,0.6823,0.682,0.6823,217999998.0
2007-08-17 03:19:00,0.6822,0.6824,0.682,0.6821,201000000.0
2007-08-17 03:20:00,0.6822,0.6824,0.6817,0.6821,831400004.0
2007-08-17 03:21:00,0.6821,0.6821,0.6804,0.6805,451400001.0
2007-08-17 03:22:00,0.6805,0.6809,0.6803,0.6809,269199999.0
2007-08-17 03:23:00,0.6809,0.682,0.6809,0.682,319599999.0
2007-08-17 03:24:00,0.6822,0.6833,0.6822,0.6831,928100003.0
2007-08-17 03:25:00,0.6831,0.6835,0.6829,0.6835,600099999.0
2007-08-17 03:26:00,0.6835,0.6835,0.6833,0.6834,356000002.0
2007-08-17 03:27:00,0.6834,0.6838,0.6834,0.6838,223899999.0
2007-08-17 03:28:00,0.6838,0.684,0.6836,0.6837,197400000.0
2007-08-17 03:29:00,0.6837,0.6841,0.6834,0.6841,227700000.0
2007-08-17 03:30:00,0.6841,0.6841,0.683,0.6831,587699998.0
2007-08-17 03:31:00,0.6831,0.6831,0.6826,0.6831,314899998.0
2007-08-17 03:32:00,0.6831,0.6843,0.6828,0.6843,783499999.0
2007-08-17 03:33:00,0.6843,0.6843,0.684,0.6842,459099999.0
2007-08-17 03:34:00,0.6842,0.6842,0.6833,0.6833,426699999.0
2007-08-17 03:35:00,0.6833,0.6834,0.6829,0.6833,128400000.0
2007-08-17 03:36:00,0.6833,0.6839,0.6833,0.6834,270700000.0
2007-08-17 03:37:00,0.6832,0.6832,0.6831,0.6831,117100000.0
2007-08-17 03:38:00,0.6831,0.6832,0.6828,0.6828,335100000.0
2007-08-17 03:39:00,0.6828,0.6829,0.6827,0.6827,257000000.0
2007-08-17 03:40:00,0.6828,0.6831,0.6828,0.6831,209600000.0
2007-08-17 03:41:00,0.6831,0.6835,0.6831,0.6833,252100000.0
2007-08-17 03:42:00,0.6833,0.6834,0.6828,0.6832,447500001.0
2007-08-17 03:43:00,0.6831,0.6832,0.683,0.683,253400000.0
2007-08-17 03:44:00,0.683,0.6831,0.683,0.6831,193400000.0
2007-08-17 03:45:00,0.683,0.6834,0.6829,0.683,367000000.0
2007-08-17 03:46:00,0.683,0.6831,0.6828,0.6829,311800001.0
2007-08-17 03:47:00,0.6829,0.6831,0.6828,0.683,374000000.0
2007-08-17 03:48:00,0.683,0.6831,0.6829,0.683,116600000.0
2007-08-17 03:49:00,0.683,0.6832,0.683,0.683,60500000.0
2007-08-17 03:50:00,0.683,0.6833,0.6829,0.6831,81600000.0
2007-08-17 03:51:00,0.6832,0.6835,0.6831,0.6835,430599998.0
2007-08-17 03:52:00,0.6833,0.6834,0.6829,0.6831,503200000.0
2007-08-17 03:53:00,0.6831,0.6831,0.68235,0.6825,278799999.0
2007-08-17 03:54:00,0.6824,0.6834,0.6823,0.6834,366100000.0
2007-08-17 03:55:00,0.6834,0.6834,0.6828,0.6828,346199997.0
2007-08-17 03:56:00,0.6828,0.6833,0.6824,0.6832,564599997.0
2007-08-17 03:57:00,0.6832,0.6833,0.6829,0.6829,416800001.0
2007-08-17 03:58:00,0.683,0.6834,0.6829,0.6833,393799997.0
2007-08-17 03:59:00,0.6833,0.6834,0.6832,0.6833,307600001.0
2007-08-17 04:00:00,0.6833,0.6834,0.68305,0.68305,167900000.0
2007-08-17 04:01:00,0.6828,0.6832,0.6824,0.6825,345100002.0
2007-08-17 04:02:00,0.6825,0.6826,0.6809,0.6814,481299998.0
2007-08-17 04:03:00,0.6817,0.6823,0.6817,0.6823,120400000.0
2007-08-17 04:04:00,0.6823,0.6831,0.6823,0.683,276800000.0
2007-08-17 04:05:00,0.683,0.6832,0.6829,0.6831,203600000.0
2007-08-17 04:06:00,0.6831,0.6831,0.6829,0.683,182600000.0
2007-08-17 04:07:00,0.6832,0.6835,0.6825,0.6825,293100000.0
2007-08-17 04:08:00,0.6825,0.68325,0.6825,0.68325,112600000.0
2007-08-17 04:09:00,0.68325,0.68325,0.68255,0.6829,78700000.0
2007-08-17 04:10:00,0.683,0.683,0.6828,0.6829,20900000.0
2007-08-17 04:11:00,0.683,0.6832,0.6825,0.6825,107600000.0
2007-08-17 04:12:00,0.6828,0.6828,0.6822,0.6822,126600000.0
2007-08-17 04:13:00,0.6822,0.6826,0.6821,0.6826,178100000.0
2007-08-17 04:14:00,0.6825,0.6825,0.6815,0.6816,715100000.0
2007-08-17 04:15:00,0.6816,0.6817,0.6806,0.6808,366900000.0
2007-08-17 04:16:00,0.6809,0.68135,0.6808,0.681,339899999.0
2007-08-17 04:17:00,0.6811,0.6811,0.681,0.6811,122600001.0
2007-08-17 04:18:00,0.6812,0.6816,0.6812,0.6814,212000000.0
2007-08-17 04:19:00,0.6814,0.6814,0.6812,0.6813,304000000.0
2007-08-17 04:20:00,0.6813,0.6818,0.6813,0.6817,414899999.0
2007-08-17 04:21:00,0.6818,0.6824,0.6817,0.6823,678500000.0
2007-08-17 04:22:00,0.6823,0.6827,0.6822,0.6822,379100002.0
2007-08-17 04:23:00,0.6821,0.6822,0.68205,0.68215,190400000.0
2007-08-17 04:24:00,0.6822,0.6822,0.6821,0.6821,76800000.0
2007-08-17 04:25:00,0.6821,0.6823,0.6821,0.6823,126700000.0
2007-08-17 04:26:00,0.6824,0.6824,0.6824,0.6824,58600000.0
2007-08-17 04:27:00,0.6823,0.683,0.6822,0.6829,46100000.0
2007-08-17 04:28:00,0.683,0.6834,0.6822,0.6822,203500000.0
2007-08-17 04:29:00,0.6823,0.6826,0.6821,0.6826,284900001.0
2007-08-17 04:30:00,0.6826,0.6828,0.6825,0.6827,307700001.0
2007-08-17 04:31:00,0.6827,0.6828,0.6827,0.6828,99000000.0
2007-08-17 04:32:00,0.6828,0.6831,0.6825,0.68275,317599997.0
2007-08-17 04:33:00,0.68275,0.6829,0.6824,0.6824,165000001.0
2007-08-17 04:34:00,0.6824,0.6824,0.6815,0.6815,127100000.0
2007-08-17 04:35:00,0.6815,0.6817,0.681,0.6814,304800000.0
2007-08-17 04:36:00,0.6813,0.6819,0.6813,0.6818,531600001.0
2007-08-17 04:37:00,0.6818,0.6819,0.6818,0.6818,334800000.0
2007-08-17 04:38:00,0.6818,0.6819,0.6814,0.6815,885100000.0
2007-08-17 04:39:00,0.6814,0.6818,0.6814,0.6817,477400002.0
2007-08-17 04:40:00,0.6815,0.6815,0.6814,0.6814,247800001.0
2007-08-17 04:41:00,0.6814,0.6814,0.6812,0.6812,41800000.0
2007-08-17 04:42:00,0.6812,0.6813,0.6811,0.6813,189499999.0
2007-08-17 04:43:00,0.6812,0.6815,0.6812,0.6814,706200000.0
2007-08-17 04:44:00,0.68135,0.6814,0.68135,0.6814,22100000.0
2007-08-17 04:45:00,0.6814,0.6814,0.6811,0.6812,250300000.0
2007-08-17 04:46:00,0.68115,0.6814,0.6807,0.6813,298899999.0
2007-08-17 04:47:00,0.6813,0.6813,0.6812,0.6812,156600000.0
2007-08-17 04:48:00,0.6812,0.6812,0.6812,0.6812,58200000.0
2007-08-17 04:49:00,0.6811,0.6811,0.6811,0.6811,17000000.0
2007-08-17 04:50:00,0.6811,0.6812,0.6811,0.6812,62700000.0
2007-08-17 04:51:00,0.6812,0.6812,0.6812,0.6812,15200000.0
2007-08-17 04:52:00,0.6812,0.6812,0.6812,0.6812,95400000.0
2007-08-17 04:53:00,0.6812,0.6818,0.6812,0.6818,172900000.0
2007-08-17 04:54:00,0.6818,0.6821,0.6816,0.6816,336199999.0
2007-08-17 04:55:00,0.6816,0.6818,0.6814,0.6814,182300002.0
2007-08-17 04:56:00,0.6815,0.6815,0.681,0.6811,291099999.0
2007-08-17 04:57:00,0.68105,0.6812,0.681,0.6811,170400001.0
2007-08-17 04:58:00,0.681,0.6811,0.68095,0.681,265599999.0
2007-08-17 04:59:00,0.681,0.6812,0.681,0.681,230999998.0
2007-08-17 05:00:00,0.681,0.6813,0.681,0.6813,296900000.0
2007-08-17 05:01:00,0.6812,0.6816,0.6811,0.6812,195000002.0
2007-08-17 05:02:00,0.6812,0.6815,0.6812,0.6813,160700000.0
2007-08-17 05:03:00,0.6813,0.6813,0.681,0.6812,327500000.0
2007-08-17 05:04:00,0.6811,0.6813,0.681,0.6813,421100000.0
2007-08-17 05:05:00,0.6814,0.6815,0.6812,0.6813,267500001.0
2007-08-17 05:06:00,0.6813,0.6814,0.6813,0.6814,269499997.0
2007-08-17 05:07:00,0.6814,0.6814,0.6813,0.6813,69700000.0
2007-08-17 05:08:00,0.6813,0.6813,0.6807,0.68085,242200001.0
2007-08-17 05:09:00,0.6807,0.6809,0.6807,0.6807,299400001.0
2007-08-17 05:10:00,0.6807,0.6807,0.6801,0.6803,235600001.0
2007-08-17 05:11:00,0.6802,0.6804,0.679,0.6791,678100002.0
2007-08-17 05:12:00,0.6791,0.6799,0.67835,0.6799,734400002.0
2007-08-17 05:13:00,0.6799,0.68,0.6793,0.67935,251100000.0
2007-08-17 05:14:00,0.6794,0.6798,0.6792,0.6798,126900002.0
2007-08-17 05:15:00,0.6798,0.6801,0.6797,0.6798,409700003.0
2007-08-17 05:16:00,0.6797,0.68,0.6778,0.67825,1901700004.0
2007-08-17 05:17:00,0.67825,0.6783,0.6772,0.6782,752999997.0
2007-08-17 05:18:00,0.67815,0.6782,0.6778,0.678,795200001.0
2007-08-17 05:19:00,0.678,0.678,0.6778,0.678,546400001.0
2007-08-17 05:20:00,0.678,0.6783,0.67785,0.67785,400100001.0
2007-08-17 05:21:00,0.6779,0.6779,0.6769,0.6771,605699998.0
2007-08-17 05:22:00,0.6771,0.6778,0.6771,0.6775,308900000.0
2007-08-17 05:23:00,0.6775,0.6776,0.6771,0.6771,235100000.0
2007-08-17 05:24:00,0.6772,0.6773,0.677,0.6773,679900002.0
2007-08-17 05:25:00,0.67725,0.6774,0.677,0.6771,304799998.0
2007-08-17 05:26:00,0.6771,0.6771,0.6766,0.6768,375800001.0
2007-08-17 05:27:00,0.6769,0.6774,0.6769,0.6774,334899999.0
2007-08-17 05:28:00,0.6774,0.6778,0.6772,0.6778,677199999.0
2007-08-17 05:29:00,0.678,0.6783,0.6779,0.67825,457800000.0
2007-08-17 05:30:00,0.6783,0.6783,0.678,0.678,551299998.0
2007-08-17 05:31:00,0.6781,0.6781,0.6773,0.6777,562800001.0
2007-08-17 05:32:00,0.6777,0.6777,0.6773,0.67745,141400000.0
2007-08-17 05:33:00,0.67745,0.6776,0.67745,0.67755,50500000.0
2007-08-17 05:34:00,0.6776,0.6782,0.6776,0.67785,890199998.0
2007-08-17 05:35:00,0.67785,0.67785,0.6776,0.6776,173200000.0
2007-08-17 05:36:00,0.6776,0.6779,0.6776,0.6778,349599998.0
2007-08-17 05:37:00,0.6778,0.6779,0.6776,0.6776,275599999.0
2007-08-17 05:38:00,0.6776,0.6777,0.6768,0.6768,339899999.0
2007-08-17 05:39:00,0.6769,0.6773,0.6761,0.67615,354699998.0
2007-08-17 05:40:00,0.67615,0.6762,0.6754,0.6762,429000000.0
2007-08-17 05:41:00,0.6761,0.6761,0.6755,0.6758,341800001.0
2007-08-17 05:42:00,0.6758,0.6769,0.6757,0.6767,536499999.0
2007-08-17 05:43:00,0.6768,0.6768,0.6761,0.6761,432300001.0
2007-08-17 05:44:00,0.6761,0.6761,0.6754,0.6759,629100006.0
2007-08-17 05:45:00,0.67585,0.6766,0.6757,0.6762,603900002.0
2007-08-17 05:46:00,0.6762,0.67625,0.676,0.6761,467399995.0
2007-08-17 05:47:00,0.676,0.6762,0.6759,0.6759,291000000.0
2007-08-17 05:48:00,0.6758,0.6768,0.6755,0.6766,716600001.0
2007-08-17 05:49:00,0.6766,0.67705,0.6765,0.67665,514100003.0
2007-08-17 05:50:00,0.67665,0.67665,0.6763,0.67665,86500001.0
2007-08-17 05:51:00,0.6765,0.6765,0.6753,0.6753,336700001.0
2007-08-17 05:52:00,0.6754,0.67545,0.6747,0.6752,638499997.0
2007-08-17 05:53:00,0.6753,0.6753,0.6749,0.6751,353200000.0
2007-08-17 05:54:00,0.675,0.6751,0.6748,0.6749,660800000.0
2007-08-17 05:55:00,0.6749,0.67505,0.6746,0.67505,316099998.0
2007-08-17 05:56:00,0.67505,0.67515,0.6746,0.6748,429400001.0
2007-08-17 05:57:00,0.6748,0.6749,0.6746,0.6747,397600000.0
2007-08-17 05:58:00,0.6747,0.6748,0.6746,0.6747,225700001.0
2007-08-17 05:59:00,0.6747,0.6748,0.6746,0.6747,287899999.0
2007-08-17 06:00:00,0.6747,0.6752,0.6747,0.675,206599999.0
2007-08-17 06:01:00,0.675,0.6751,0.6747,0.6747,298899998.0
2007-08-17 06:02:00,0.6748,0.675,0.6748,0.675,339399999.0
2007-08-17 06:03:00,0.675,0.6751,0.6748,0.675,172200000.0
2007-08-17 06:04:00,0.675,0.675,0.6746,0.6748,260199999.0
2007-08-17 06:05:00,0.6749,0.6751,0.6748,0.675,168500000.0
2007-08-17 06:06:00,0.675,0.675,0.6746,0.6747,290000000.0
2007-08-17 06:07:00,0.6747,0.67475,0.6746,0.6746,179599998.0
2007-08-17 06:08:00,0.67485,0.67485,0.6746,0.6746,157300000.0
2007-08-17 06:09:00,0.6747,0.6747,0.6744,0.6746,76700000.0
2007-08-17 06:10:00,0.6745,0.6747,0.6735,0.6735,497500002.0
2007-08-17 06:11:00,0.6735,0.6735,0.6718,0.6721,862300000.0
2007-08-17 06:12:00,0.6722,0.6731,0.6722,0.6722,1008200000.0
2007-08-17 06:13:00,0.6723,0.673,0.6721,0.67235,540600001.0
2007-08-17 06:14:00,0.6723,0.6725,0.6721,0.6722,326300000.0
2007-08-17 06:15:00,0.6722,0.6723,0.6717,0.672,434999998.0
2007-08-17 06:16:00,0.6719,0.6723,0.6719,0.6719,532100002.0
2007-08-17 06:17:00,0.6719,0.67235,0.6716,0.67185,448999999.0
2007-08-17 06:18:00,0.67185,0.6723,0.6716,0.6716,600300000.0
2007-08-17 06:19:00,0.6717,0.672,0.6708,0.6709,454300001.0
2007-08-17 06:20:00,0.67085,0.67085,0.6691,0.6697,478500000.0
2007-08-17 06:21:00,0.6697,0.67235,0.6696,0.6715,398299999.0
2007-08-17 06:22:00,0.6715,0.6718,0.6706,0.67145,407100000.0
2007-08-17 06:23:00,0.67145,0.67175,0.6704,0.67175,713599999.0
2007-08-17 06:24:00,0.67175,0.6725,0.6714,0.6719,527899997.0
2007-08-17 06:25:00,0.6718,0.6721,0.6714,0.6721,427200000.0
2007-08-17 06:26:00,0.6721,0.6725,0.6718,0.6725,319199999.0
2007-08-17 06:27:00,0.6725,0.673,0.6721,0.67215,402700000.0
2007-08-17 06:28:00,0.67215,0.67215,0.6718,0.672,97000000.0
2007-08-17 06:29:00,0.672,0.6724,0.6715,0.6719,208500000.0
2007-08-17 06:30:00,0.6719,0.6724,0.6719,0.67235,121700000.0
2007-08-17 06:31:00,0.67235,0.67235,0.6715,0.6715,228700000.0
2007-08-17 06:32:00,0.6714,0.672,0.6714,0.672,422300001.0
2007-08-17 06:33:00,0.672,0.672,0.6713,0.6715,179900000.0
2007-08-17 06:34:00,0.6714,0.6714,0.6704,0.6708,256499999.0
2007-08-17 06:35:00,0.6708,0.6711,0.6708,0.6711,52500000.0
2007-08-17 06:36:00,0.6712,0.6715,0.671,0.6711,102400000.0
2007-08-17 06:37:00,0.6713,0.6715,0.6709,0.67105,110300000.0
2007-08-17 06:38:00,0.67105,0.67105,0.6709,0.6709,105900000.0
2007-08-17 06:39:00,0.6709,0.6711,0.6708,0.671,217800000.0
2007-08-17 06:40:00,0.6709,0.67115,0.6709,0.6711,476000003.0
2007-08-17 06:41:00,0.67105,0.6713,0.6709,0.67125,139000000.0
2007-08-17 06:42:00,0.6712,0.6713,0.6711,0.6711,138700000.0
2007-08-17 06:43:00,0.6711,0.6715,0.6711,0.6711,202800000.0
2007-08-17 06:44:00,0.6711,0.6713,0.6709,0.67105,251300000.0
2007-08-17 06:45:00,0.67105,0.6712,0.6709,0.6712,190000000.0
2007-08-17 06:46:00,0.6712,0.6713,0.6712,0.6713,58900000.0
2007-08-17 06:47:00,0.6714,0.6714,0.67125,0.67125,11200000.0
2007-08-17 06:48:00,0.6713,0.6713,0.6709,0.671,108000000.0
2007-08-17 06:49:00,0.671,0.6713,0.671,0.6713,99100002.0
2007-08-17 06:50:00,0.67125,0.6713,0.6711,0.6712,144499999.0
2007-08-17 06:51:00,0.6713,0.6713,0.671,0.6712,397300000.0
2007-08-17 06:52:00,0.6712,0.6712,0.671,0.671,75400000.0
2007-08-17 06:53:00,0.671,0.671,0.6709,0.6709,181800001.0
2007-08-17 06:54:00,0.6708,0.6709,0.6707,0.6708,475799994.0
2007-08-17 06:55:00,0.6708,0.6711,0.6708,0.671,130600001.0
2007-08-17 06:56:00,0.671,0.6711,0.6708,0.6709,190700001.0
2007-08-17 06:57:00,0.6709,0.6709,0.6708,0.6708,150799998.0
2007-08-17 06:58:00,0.6708,0.6711,0.6708,0.6708,215100003.0
2007-08-17 06:59:00,0.6709,0.6713,0.6709,0.6711,174900000.0
2007-08-17 07:00:00,0.6711,0.6711,0.6709,0.6709,96500000.0
2007-08-17 07:01:00,0.6709,0.67165,0.6709,0.67165,420800000.0
2007-08-17 07:02:00,0.67165,0.6719,0.6713,0.6715,370800000.0
2007-08-17 07:03:00,0.6714,0.67155,0.6712,0.6712,134300000.0
2007-08-17 07:04:00,0.6713,0.6716,0.6711,0.6716,546300000.0
2007-08-17 07:05:00,0.6715,0.6718,0.6714,0.6718,605099999.0
2007-08-17 07:06:00,0.6719,0.6721,0.6716,0.6716,385299999.0
2007-08-17 07:07:00,0.6717,0.6719,0.6715,0.6716,573600000.0
2007-08-17 07:08:00,0.6716,0.6717,0.6701,0.6707,834499999.0
2007-08-17 07:09:00,0.6706,0.671,0.6704,0.6705,516699999.0
2007-08-17 07:10:00,0.6705,0.6705,0.6704,0.6705,271900000.0
2007-08-17 07:11:00,0.6705,0.6707,0.6704,0.6707,300600000.0
2007-08-17 07:12:00,0.6707,0.6709,0.6706,0.6709,260299998.0
2007-08-17 07:13:00,0.6709,0.671,0.6708,0.671,166600000.0
2007-08-17 07:14:00,0.671,0.671,0.6708,0.671,132900000.0
2007-08-17 07:15:00,0.671,0.6712,0.6708,0.6709,185200000.0
2007-08-17 07:16:00,0.6709,0.6716,0.6708,0.6716,267000000.0
2007-08-17 07:17:00,0.6717,0.6726,0.6711,0.6711,208100000.0
2007-08-17 07:18:00,0.6711,0.6716,0.6711,0.6716,75699999.0
2007-08-17 07:19:00,0.6717,0.672,0.6711,0.6713,276600001.0
2007-08-17 07:20:00,0.6713,0.6716,0.6711,0.6715,239800000.0
2007-08-17 07:21:00,0.6715,0.6723,0.67145,0.672,379500000.0
2007-08-17 07:22:00,0.6719,0.6723,0.6719,0.6723,240600000.0
2007-08-17 07:23:00,0.6723,0.6723,0.6718,0.672,199100000.0
2007-08-17 07:24:00,0.672,0.67245,0.6719,0.6722,285500000.0
2007-08-17 07:25:00,0.6722,0.6723,0.6718,0.6719,336400001.0
2007-08-17 07:26:00,0.6719,0.6721,0.67185,0.6719,83700000.0
2007-08-17 07:27:00,0.6719,0.6723,0.6719,0.6719,142400000.0
2007-08-17 07:28:00,0.6719,0.6719,0.6718,0.6719,57500000.0
2007-08-17 07:29:00,0.6719,0.6722,0.6717,0.6719,542999996.0
2007-08-17 07:30:00,0.6721,0.6722,0.6718,0.6718,326699999.0
2007-08-17 07:31:00,0.6719,0.6719,0.6716,0.6719,228800002.0
2007-08-17 07:32:00,0.6719,0.6721,0.6716,0.6716,302200001.0
2007-08-17 07:33:00,0.6717,0.67185,0.6716,0.6716,114900000.0
2007-08-17 07:34:00,0.6716,0.6718,0.67155,0.6716,221400000.0
2007-08-17 07:35:00,0.6716,0.6718,0.6715,0.6717,218900001.0
2007-08-17 07:36:00,0.6716,0.6717,0.6715,0.67165,156900001.0
2007-08-17 07:37:00,0.67165,0.6717,0.6716,0.6716,70100001.0
2007-08-17 07:38:00,0.6716,0.6718,0.6714,0.6714,283300000.0
2007-08-17 07:39:00,0.6714,0.6714,0.6707,0.671,516500000.0
2007-08-17 07:40:00,0.6709,0.6711,0.6706,0.6708,566300003.0
2007-08-17 07:41:00,0.6709,0.671,0.6705,0.6709,351099999.0
2007-08-17 07:42:00,0.6709,0.6709,0.6703,0.6704,296899999.0
2007-08-17 07:43:00,0.6703,0.67065,0.6703,0.6703,179400000.0
2007-08-17 07:44:00,0.6703,0.6704,0.6703,0.6703,135600000.0
2007-08-17 07:45:00,0.6703,0.6703,0.6699,0.66995,205699999.0
2007-08-17 07:46:00,0.67,0.67,0.6688,0.6691,378199999.0
2007-08-17 07:47:00,0.66905,0.6693,0.6687,0.6689,587900000.0
2007-08-17 07:48:00,0.669,0.6694,0.6687,0.6694,412600001.0
2007-08-17 07:49:00,0.6694,0.66985,0.6694,0.66985,194100000.0
2007-08-17 07:50:00,0.66985,0.67,0.6697,0.66995,211599999.0
2007-08-17 07:51:00,0.67,0.67035,0.6698,0.6703,501400000.0
2007-08-17 07:52:00,0.6703,0.6703,0.6698,0.67005,355500004.0
2007-08-17 07:53:00,0.67005,0.6702,0.6696,0.67,292400000.0
2007-08-17 07:54:00,0.6699,0.6699,0.6697,0.66975,194900002.0
2007-08-17 07:55:00,0.6698,0.6702,0.6696,0.6698,214799998.0
2007-08-17 07:56:00,0.66975,0.6698,0.6688,0.669,397699997.0
2007-08-17 07:57:00,0.66895,0.6694,0.6689,0.6693,350599998.0
2007-08-17 07:58:00,0.6693,0.6698,0.6692,0.66935,494300000.0
2007-08-17 07:59:00,0.6694,0.6694,0.6693,0.6694,437300001.0
2007-08-17 08:00:00,0.6694,0.67005,0.6694,0.6699,258500000.0
2007-08-17 08:01:00,0.6698,0.6698,0.6693,0.6696,358200001.0
2007-08-17 08:02:00,0.6696,0.67005,0.6694,0.6697,401000002.0
2007-08-17 08:03:00,0.6697,0.6697,0.6694,0.6695,336500003.0
2007-08-17 08:04:00,0.6695,0.6696,0.6694,0.6694,158300002.0
2007-08-17 08:05:00,0.6693,0.6693,0.6692,0.6692,152500000.0
2007-08-17 08:06:00,0.669,0.6691,0.6688,0.6691,512300000.0
2007-08-17 08:07:00,0.6691,0.6691,0.6688,0.6688,396999999.0
2007-08-17 08:08:00,0.6688,0.6689,0.6683,0.66875,392399998.0
2007-08-17 08:09:00,0.66875,0.66875,0.6684,0.66875,129600000.0
2007-08-17 08:10:00,0.66875,0.66875,0.66835,0.6684,116100000.0
2007-08-17 08:11:00,0.6684,0.66875,0.668,0.66815,338500000.0
2007-08-17 08:12:00,0.6682,0.66845,0.6679,0.668,568600001.0
2007-08-17 08:13:00,0.668,0.6684,0.668,0.6684,259600000.0
2007-08-17 08:14:00,0.6684,0.66915,0.6683,0.6691,259800001.0
2007-08-17 08:15:00,0.6691,0.6701,0.6689,0.6699,369200001.0
2007-08-17 08:16:00,0.6699,0.6704,0.6698,0.6703,762300000.0
2007-08-17 08:17:00,0.6702,0.6705,0.6701,0.6702,251499999.0
2007-08-17 08:18:00,0.6702,0.6702,0.67,0.67,98600000.0
2007-08-17 08:19:00,0.6701,0.6702,0.67,0.6702,153199999.0
2007-08-17 08:20:00,0.6702,0.6702,0.6701,0.6701,43800000.0
2007-08-17 08:21:00,0.6701,0.6702,0.6698,0.6701,141500000.0
2007-08-17 08:22:00,0.6701,0.6702,0.67,0.6702,105700000.0
2007-08-17 08:23:00,0.6703,0.6704,0.6701,0.6702,245700001.0
2007-08-17 08:24:00,0.6702,0.6703,0.6699,0.67,355500001.0
2007-08-17 08:25:00,0.6701,0.6701,0.6701,0.6701,7200000.0
2007-08-17 08:26:00,0.6702,0.6703,0.67,0.6701,306700001.0
2007-08-17 08:27:00,0.67005,0.6713,0.67005,0.6713,725699997.0
2007-08-17 08:28:00,0.6712,0.6712,0.6707,0.6709,578000003.0
2007-08-17 08:29:00,0.6709,0.6713,0.6709,0.6709,277999999.0
2007-08-17 08:30:00,0.6709,0.6709,0.6707,0.6709,206900000.0
2007-08-17 08:31:00,0.6709,0.671,0.6703,0.6704,392599999.0
2007-08-17 08:32:00,0.6704,0.6708,0.6703,0.67075,314300001.0
2007-08-17 08:33:00,0.67075,0.6714,0.6707,0.67115,473900002.0
2007-08-17 08:34:00,0.6712,0.6716,0.6707,0.67095,662300003.0
2007-08-17 08:35:00,0.67095,0.6712,0.6707,0.671,637600005.0
2007-08-17 08:36:00,0.671,0.6714,0.6708,0.6713,261400000.0
2007-08-17 08:37:00,0.6713,0.6717,0.6708,0.6715,428800000.0
2007-08-17 08:38:00,0.6715,0.6717,0.6712,0.6716,167499999.0
2007-08-17 08:39:00,0.6716,0.67185,0.671,0.6711,233700000.0
2007-08-17 08:40:00,0.6711,0.67125,0.671,0.6711,97200001.0
2007-08-17 08:41:00,0.6711,0.6712,0.6706,0.67105,222900000.0
2007-08-17 08:42:00,0.6709,0.67105,0.6707,0.6709,208600001.0
2007-08-17 08:43:00,0.6709,0.67115,0.6709,0.67115,66300000.0
2007-08-17 08:44:00,0.671,0.67125,0.6707,0.67125,338599999.0
2007-08-17 08:45:00,0.6712,0.67125,0.6708,0.6708,149800000.0
2007-08-17 08:46:00,0.67085,0.67085,0.6699,0.67,348800000.0
2007-08-17 08:47:00,0.67,0.67,0.6688,0.6691,189800000.0
2007-08-17 08:48:00,0.6691,0.6691,0.66805,0.6681,743199999.0
2007-08-17 08:49:00,0.6681,0.66865,0.668,0.6685,757999999.0
2007-08-17 08:50:00,0.6685,0.669,0.6682,0.6687,370000001.0
2007-08-17 08:51:00,0.6686,0.669,0.6686,0.669,70300000.0
2007-08-17 08:52:00,0.669,0.669,0.6688,0.6688,60800000.0
2007-08-17 08:53:00,0.6689,0.6692,0.6688,0.6689,198800000.0
2007-08-17 08:54:00,0.6688,0.6691,0.6687,0.66875,218600000.0
2007-08-17 08:55:00,0.6686,0.6686,0.6669,0.6669,969800002.0
2007-08-17 08:56:00,0.6669,0.6672,0.6665,0.667,306600000.0
2007-08-17 08:57:00,0.667,0.6676,0.6669,0.6674,342000000.0
2007-08-17 08:58:00,0.6675,0.6676,0.6673,0.6675,604500002.0
2007-08-17 08:59:00,0.6675,0.6675,0.6669,0.667,406700002.0
2007-08-17 09:00:00,0.667,0.6674,0.667,0.6674,402800003.0
2007-08-17 09:01:00,0.6674,0.6674,0.6673,0.6673,71800000.0
2007-08-17 09:02:00,0.6674,0.6676,0.6668,0.6668,261400000.0
2007-08-17 09:03:00,0.6668,0.66725,0.6668,0.6671,261700000.0
2007-08-17 09:04:00,0.667,0.66745,0.667,0.6674,232300000.0
2007-08-17 09:05:00,0.6674,0.66745,0.6668,0.6669,462100000.0
2007-08-17 09:06:00,0.667,0.667,0.666,0.666,501300001.0
2007-08-17 09:07:00,0.666,0.6663,0.6656,0.6656,210199998.0
2007-08-17 09:08:00,0.6656,0.6658,0.6653,0.6653,81600000.0
2007-08-17 09:09:00,0.6654,0.6656,0.6651,0.6653,144200000.0
2007-08-17 09:10:00,0.6653,0.6659,0.6652,0.6658,133700000.0
2007-08-17 09:11:00,0.6658,0.6662,0.6654,0.6658,215500001.0
2007-08-17 09:12:00,0.6658,0.6658,0.6648,0.6648,188900000.0
2007-08-17 09:13:00,0.6648,0.665,0.6646,0.6649,118100000.0
2007-08-17 09:14:00,0.665,0.6651,0.6641,0.6644,122200000.0
2007-08-17 09:15:00,0.6642,0.6657,0.6642,0.6655,116800000.0
2007-08-17 09:16:00,0.6654,0.6657,0.6652,0.6655,110700000.0
2007-08-17 09:17:00,0.6654,0.6663,0.6654,0.666,387500000.0
2007-08-17 09:18:00,0.6662,0.6663,0.6659,0.666,265100000.0
2007-08-17 09:19:00,0.6659,0.6661,0.6659,0.666,229500000.0
2007-08-17 09:20:00,0.666,0.6665,0.6659,0.6663,461400000.0
2007-08-17 09:21:00,0.6663,0.6671,0.666,0.667,527799996.0
2007-08-17 09:22:00,0.6672,0.6673,0.6662,0.6663,314699997.0
2007-08-17 09:23:00,0.6662,0.6663,0.6648,0.6648,267300000.0
2007-08-17 09:24:00,0.6649,0.6649,0.664,0.664,216300000.0
2007-08-17 09:25:00,0.6639,0.6658,0.6639,0.6653,514900000.0
2007-08-17 09:26:00,0.6653,0.6656,0.6649,0.665,223900000.0
2007-08-17 09:27:00,0.6651,0.6659,0.665,0.6654,312200000.0
2007-08-17 09:28:00,0.6655,0.6659,0.6649,0.6655,287800000.0
2007-08-17 09:29:00,0.6655,0.6664,0.6654,0.6664,250500000.0
2007-08-17 09:30:00,0.6664,0.6682,0.6661,0.6682,211400000.0
2007-08-17 09:31:00,0.6682,0.6688,0.6676,0.6687,603000000.0
2007-08-17 09:32:00,0.6687,0.6692,0.6687,0.6691,312800000.0
2007-08-17 09:33:00,0.6691,0.66985,0.66895,0.6698,125700000.0
2007-08-17 09:34:00,0.6696,0.6701,0.6694,0.6696,330100000.0
2007-08-17 09:35:00,0.6697,0.6701,0.6695,0.6698,272100000.0
2007-08-17 09:36:00,0.6695,0.6699,0.6691,0.6692,186200000.0
2007-08-17 09:37:00,0.6692,0.6695,0.669,0.6694,223800000.0
2007-08-17 09:38:00,0.6693,0.6702,0.6693,0.6699,400100000.0
2007-08-17 09:39:00,0.67,0.6704,0.6696,0.6701,797199999.0
2007-08-17 09:40:00,0.67,0.6706,0.6699,0.6703,261000000.0
2007-08-17 09:41:00,0.6703,0.6714,0.6703,0.6708,333200001.0
2007-08-17 09:42:00,0.671,0.6712,0.6709,0.671,221900000.0
2007-08-17 09:43:00,0.671,0.6723,0.6709,0.6719,374400000.0
2007-08-17 09:44:00,0.6721,0.6731,0.6718,0.6731,672199998.0
2007-08-17 09:45:00,0.6732,0.6758,0.673,0.6755,563600000.0
2007-08-17 09:46:00,0.6768,0.6778,0.675,0.6754,260700000.0
2007-08-17 09:47:00,0.6755,0.6762,0.6754,0.6761,528200001.0
2007-08-17 09:48:00,0.6761,0.67635,0.6747,0.67525,484700001.0
2007-08-17 09:49:00,0.6753,0.6755,0.6749,0.6753,507300001.0
2007-08-17 09:50:00,0.6754,0.6754,0.6751,0.6754,436000000.0
2007-08-17 09:51:00,0.6753,0.6758,0.6749,0.6754,217500000.0
2007-08-17 09:52:00,0.6754,0.6758,0.6751,0.6751,126800000.0
2007-08-17 09:53:00,0.6751,0.6752,0.6744,0.6748,689500001.0
2007-08-17 09:54:00,0.6749,0.675,0.6742,0.6743,765400003.0
2007-08-17 09:55:00,0.6742,0.6743,0.6735,0.6736,499900000.0
2007-08-17 09:56:00,0.6735,0.6737,0.6729,0.6731,230900000.0
2007-08-17 09:57:00,0.6731,0.6732,0.6729,0.6729,44000000.0
2007-08-17 09:58:00,0.6728,0.6729,0.6713,0.6713,402000000.0
2007-08-17 09:59:00,0.6712,0.6716,0.671,0.6715,408400000.0
2007-08-17 10:00:00,0.6714,0.6716,0.6713,0.6716,133599999.0
2007-08-17 10:01:00,0.6716,0.6722,0.6715,0.6721,248500004.0
2007-08-17 10:02:00,0.6721,0.6724,0.6718,0.6718,138700000.0
2007-08-17 10:03:00,0.6717,0.6726,0.6717,0.672,319899998.0
2007-08-17 10:04:00,0.6719,0.6722,0.6716,0.6718,347200000.0
2007-08-17 10:05:00,0.6717,0.6722,0.6715,0.672,339500001.0
2007-08-17 10:06:00,0.672,0.6721,0.6713,0.6714,576499994.0
2007-08-17 10:07:00,0.6713,0.6716,0.6712,0.6714,328100002.0
2007-08-17 10:08:00,0.6714,0.6717,0.6712,0.6714,317399997.0
2007-08-17 10:09:00,0.6716,0.6724,0.6715,0.6723,556799999.0
2007-08-17 10:10:00,0.6723,0.6723,0.6718,0.6718,305499999.0
2007-08-17 10:11:00,0.6718,0.6718,0.6715,0.6715,142900000.0
2007-08-17 10:12:00,0.6717,0.6725,0.6716,0.6724,366100001.0
2007-08-17 10:13:00,0.6725,0.6728,0.6725,0.6728,128000000.0
2007-08-17 10:14:00,0.6727,0.6728,0.6725,0.67275,284000001.0
2007-08-17 10:15:00,0.6728,0.6729,0.6728,0.6729,23000000.0
2007-08-17 10:16:00,0.6729,0.6731,0.6727,0.6729,255500000.0
2007-08-17 10:17:00,0.6729,0.67335,0.6729,0.6729,144700000.0
2007-08-17 10:18:00,0.6729,0.67325,0.6728,0.67325,313700002.0
2007-08-17 10:19:00,0.6731,0.67365,0.673,0.6736,286000000.0
2007-08-17 10:20:00,0.6739,0.6743,0.6739,0.674,246300000.0
2007-08-17 10:21:00,0.6741,0.6742,0.674,0.6742,313800000.0
2007-08-17 10:22:00,0.6742,0.6746,0.674,0.6745,675400000.0
2007-08-17 10:23:00,0.6746,0.6746,0.6741,0.6746,152200000.0
2007-08-17 10:24:00,0.6745,0.67685,0.6745,0.6761,123400000.0
2007-08-17 10:25:00,0.6761,0.6766,0.676,0.6761,332799999.0
2007-08-17 10:26:00,0.6761,0.6764,0.6755,0.6757,272200000.0
2007-08-17 10:27:00,0.6756,0.6761,0.675,0.6751,469400000.0
2007-08-17 10:28:00,0.6751,0.6761,0.6751,0.6761,299900000.0
2007-08-17 10:29:00,0.67615,0.6774,0.67605,0.6772,324800000.0
2007-08-17 10:30:00,0.6772,0.6773,0.6763,0.6767,646300004.0
2007-08-17 10:31:00,0.6767,0.6776,0.6767,0.6772,370300000.0
2007-08-17 10:32:00,0.6772,0.6779,0.67715,0.6779,278300000.0
2007-08-17 10:33:00,0.6779,0.6781,0.6774,0.6781,391100000.0
2007-08-17 10:34:00,0.6781,0.6786,0.6777,0.6777,389000000.0
2007-08-17 10:35:00,0.6777,0.6777,0.6774,0.6776,108800000.0
2007-08-17 10:36:00,0.6776,0.678,0.6776,0.6777,139400000.0
2007-08-17 10:37:00,0.6776,0.6778,0.6769,0.6772,363300002.0
2007-08-17 10:38:00,0.6771,0.6772,0.6769,0.677,143000000.0
2007-08-17 10:39:00,0.677,0.677,0.6762,0.6763,132600000.0
2007-08-17 10:40:00,0.6762,0.6765,0.676,0.6764,216299999.0
2007-08-17 10:41:00,0.6764,0.6766,0.6764,0.6766,89400000.0
2007-08-17 10:42:00,0.6766,0.6766,0.6755,0.676,56800000.0
2007-08-17 10:43:00,0.67565,0.6766,0.67565,0.6766,160800000.0
2007-08-17 10:44:00,0.6768,0.6768,0.6767,0.6767,62300000.0
2007-08-17 10:45:00,0.6768,0.6769,0.6766,0.6769,182400000.0
2007-08-17 10:46:00,0.6769,0.6769,0.6767,0.6768,173600000.0
2007-08-17 10:47:00,0.6768,0.6769,0.6766,0.6766,86800000.0
2007-08-17 10:48:00,0.6767,0.6767,0.6765,0.6766,81600000.0
2007-08-17 10:49:00,0.6766,0.6766,0.6763,0.6763,76100000.0
2007-08-17 10:50:00,0.6764,0.6765,0.6763,0.6764,143700000.0
2007-08-17 10:51:00,0.6763,0.6763,0.6762,0.6762,31400000.0
2007-08-17 10:52:00,0.6763,0.6763,0.6747,0.6749,316699999.0
2007-08-17 10:53:00,0.6749,0.6754,0.6748,0.6748,184300000.0
2007-08-17 10:54:00,0.6749,0.6755,0.6749,0.6754,261000000.0
2007-08-17 10:55:00,0.6757,0.6762,0.6753,0.676,521700001.0
2007-08-17 10:56:00,0.6761,0.6767,0.6761,0.6763,197200000.0
2007-08-17 10:57:00,0.6765,0.6769,0.6762,0.6765,317300000.0
2007-08-17 10:58:00,0.6766,0.6778,0.6766,0.6772,389100000.0
2007-08-17 10:59:00,0.6774,0.6785,0.6774,0.6778,522300002.0
2007-08-17 11:00:00,0.6778,0.6782,0.6769,0.678,554600002.0
2007-08-17 11:01:00,0.678,0.6781,0.6771,0.6774,244400000.0
2007-08-17 11:02:00,0.677,0.677,0.6755,0.6767,164700000.0
2007-08-17 11:03:00,0.6769,0.6771,0.6764,0.677,259400000.0
2007-08-17 11:04:00,0.677,0.6775,0.677,0.6774,60000000.0
2007-08-17 11:05:00,0.6774,0.6778,0.677,0.6775,318300000.0
2007-08-17 11:06:00,0.67745,0.6783,0.6773,0.6782,564700001.0
2007-08-17 11:07:00,0.6783,0.679,0.6778,0.67885,320400000.0
2007-08-17 11:08:00,0.6786,0.6788,0.6783,0.6788,143600000.0
2007-08-17 11:09:00,0.6788,0.6796,0.6788,0.6793,484800000.0
2007-08-17 11:10:00,0.6794,0.67965,0.6791,0.6795,425600003.0
2007-08-17 11:11:00,0.6794,0.6803,0.6791,0.6803,439099999.0
2007-08-17 11:12:00,0.6802,0.6806,0.6802,0.6806,615699999.0
2007-08-17 11:13:00,0.6808,0.6814,0.6805,0.6806,1150600010.0
2007-08-17 11:14:00,0.6807,0.6807,0.67995,0.6802,786699994.0
2007-08-17 11:15:00,0.68015,0.6802,0.6798,0.68,229800002.0
2007-08-17 11:16:00,0.68,0.6804,0.67995,0.67995,652900003.0
2007-08-17 11:17:00,0.68,0.68035,0.6799,0.68025,330100002.0
2007-08-17 11:18:00,0.6802,0.68025,0.6797,0.67995,111800000.0
2007-08-17 11:19:00,0.67995,0.6802,0.6794,0.6797,564700000.0
2007-08-17 11:20:00,0.6796,0.68,0.6791,0.6797,684499998.0
2007-08-17 11:21:00,0.6797,0.6798,0.6784,0.67885,606499999.0
2007-08-17 11:22:00,0.6787,0.6791,0.6784,0.6785,1434400004.0
2007-08-17 11:23:00,0.6785,0.6785,0.6768,0.6772,1109200002.0
2007-08-17 11:24:00,0.6772,0.6772,0.6761,0.6766,869899997.0
2007-08-17 11:25:00,0.6766,0.6766,0.6759,0.6763,862699999.0
2007-08-17 11:26:00,0.6763,0.6767,0.676,0.6767,420000002.0
2007-08-17 11:27:00,0.6768,0.6769,0.6767,0.6767,275200000.0
2007-08-17 11:28:00,0.6767,0.6768,0.6761,0.6761,716400003.0
2007-08-17 11:29:00,0.6761,0.6761,0.6745,0.6746,1479199991.0
2007-08-17 11:30:00,0.6746,0.6746,0.6743,0.6744,620400003.0
2007-08-17 11:31:00,0.6745,0.6746,0.6739,0.6739,748799996.0
2007-08-17 11:32:00,0.674,0.6745,0.6738,0.6741,698500015.0
2007-08-17 11:33:00,0.6741,0.6748,0.6741,0.6747,996900015.0
2007-08-17 11:34:00,0.6747,0.6756,0.6747,0.6753,1053900004.0
2007-08-17 11:35:00,0.6761,0.6763,0.6756,0.6759,689900002.0
2007-08-17 11:36:00,0.6759,0.6759,0.6753,0.6757,152300001.0
2007-08-17 11:37:00,0.6757,0.6757,0.6754,0.6754,139800000.0
2007-08-17 11:38:00,0.6754,0.6754,0.6749,0.6749,220400002.0
2007-08-17 11:39:00,0.6748,0.67495,0.6745,0.6748,292600003.0
2007-08-17 11:40:00,0.6748,0.6748,0.6746,0.6748,109200000.0
2007-08-17 11:41:00,0.6748,0.6748,0.6747,0.6748,109099999.0
2007-08-17 11:42:00,0.6748,0.6748,0.6745,0.6745,960899996.0
2007-08-17 11:43:00,0.6744,0.6744,0.6734,0.6734,918000001.0
2007-08-17 11:44:00,0.6735,0.6738,0.6735,0.6738,497200001.0
2007-08-17 11:45:00,0.6738,0.6741,0.6736,0.6741,541799999.0
2007-08-17 11:46:00,0.6741,0.6743,0.6736,0.6737,601000002.0
2007-08-17 11:47:00,0.6741,0.6741,0.6737,0.6738,537600000.0
2007-08-17 11:48:00,0.6738,0.6739,0.6738,0.6739,91900000.0
2007-08-17 11:49:00,0.6739,0.6744,0.6739,0.6743,111100000.0
2007-08-17 11:50:00,0.6744,0.67445,0.6743,0.6744,53200000.0
2007-08-17 11:51:00,0.6744,0.675,0.6744,0.6747,177600000.0
2007-08-17 11:52:00,0.6742,0.6744,0.674,0.6742,244800000.0
2007-08-17 11:53:00,0.6742,0.6744,0.6739,0.6739,191100000.0
2007-08-17 11:54:00,0.6739,0.6739,0.6739,0.6739,68800000.0
2007-08-17 11:55:00,0.6739,0.6739,0.6736,0.6736,272600000.0
2007-08-17 11:56:00,0.6737,0.6739,0.6737,0.6739,134100000.0
2007-08-17 11:57:00,0.6739,0.6743,0.6738,0.6743,75500000.0
2007-08-17 11:58:00,0.6744,0.6744,0.6741,0.6742,46100000.0
2007-08-17 11:59:00,0.6741,0.6744,0.6741,0.6742,149800000.0
2007-08-17 12:00:00,0.6742,0.6755,0.674,0.675,217300000.0
2007-08-17 12:01:00,0.6746,0.6753,0.6745,0.6753,417999997.0
2007-08-17 12:02:00,0.6757,0.6764,0.6757,0.6759,164300001.0
2007-08-17 12:03:00,0.6759,0.676,0.6755,0.676,183600000.0
2007-08-17 12:04:00,0.6762,0.6769,0.676,0.6762,219700000.0
2007-08-17 12:05:00,0.6762,0.67695,0.676,0.6761,251000001.0
2007-08-17 12:06:00,0.6761,0.6771,0.6758,0.6763,619590115.0
2007-08-17 12:07:00,0.6762,0.6764,0.6745,0.6746,377500000.0
2007-08-17 12:08:00,0.6742,0.6749,0.6742,0.6748,241100000.0
2007-08-17 12:09:00,0.6746,0.6748,0.6746,0.6747,46400000.0
2007-08-17 12:10:00,0.6747,0.675,0.6746,0.675,91700000.0
2007-08-17 12:11:00,0.675,0.6751,0.6745,0.675,345000000.0
2007-08-17 12:12:00,0.675,0.6754,0.674,0.6743,582800000.0
2007-08-17 12:13:00,0.6742,0.6744,0.6737,0.6738,280700001.0
2007-08-17 12:14:00,0.6738,0.6738,0.6732,0.6732,173300000.0
2007-08-17 12:15:00,0.6732,0.67368,0.67294,0.67294,225400000.0
2007-08-17 12:16:00,0.673,0.6733,0.6728,0.6732,335200000.0
2007-08-17 12:17:00,0.6732,0.6732,0.6728,0.6731,426600000.0
2007-08-17 12:18:00,0.6731,0.6736,0.673,0.6733,651299999.0
2007-08-17 12:19:00,0.6732,0.67355,0.6732,0.6732,222700000.0
2007-08-17 12:20:00,0.6732,0.67365,0.673,0.67365,272000000.0
2007-08-17 12:21:00,0.6735,0.6738,0.6734,0.6737,117200000.0
2007-08-17 12:22:00,0.6738,0.6738,0.6735,0.6737,69300000.0
2007-08-17 12:23:00,0.6737,0.6738,0.6737,0.6737,24700000.0
2007-08-17 12:24:00,0.67385,0.6739,0.6735,0.6735,225500000.0
2007-08-17 12:25:00,0.6736,0.6738,0.67334,0.67365,486299997.0
2007-08-17 12:26:00,0.6735,0.6737,0.6731,0.6731,348900001.0
2007-08-17 12:27:00,0.6731,0.6732,0.673,0.6732,72300000.0
2007-08-17 12:28:00,0.6731,0.6732,0.673,0.6731,311099999.0
2007-08-17 12:29:00,0.6731,0.6731,0.6726,0.6728,309100000.0
2007-08-17 12:30:00,0.6729,0.6732,0.6727,0.673,209500000.0
2007-08-17 12:31:00,0.673,0.6735,0.6729,0.6735,261300000.0
2007-08-17 12:32:00,0.6734,0.6741,0.6734,0.6741,234700000.0
2007-08-17 12:33:00,0.6741,0.6744,0.6741,0.6743,131700000.0
2007-08-17 12:34:00,0.6743,0.6746,0.6742,0.6743,193700000.0
2007-08-17 12:35:00,0.6744,0.675,0.6744,0.6748,293200000.0
2007-08-17 12:36:00,0.6749,0.675,0.6748,0.6749,49400000.0
2007-08-17 12:37:00,0.6749,0.6749,0.6746,0.6746,149900002.0
2007-08-17 12:38:00,0.6745,0.6749,0.6745,0.6749,89200000.0
2007-08-17 12:39:00,0.6749,0.675,0.6747,0.675,135300000.0
2007-08-17 12:40:00,0.6748,0.6748,0.674,0.6741,257899999.0
2007-08-17 12:41:00,0.6744,0.6746,0.6741,0.6742,202300000.0
2007-08-17 12:42:00,0.6741,0.6743,0.6741,0.6743,79300000.0
2007-08-17 12:43:00,0.6743,0.6744,0.6741,0.6741,405399991.0
2007-08-17 12:44:00,0.6741,0.6741,0.6733,0.6734,112400000.0
2007-08-17 12:45:00,0.6734,0.6736,0.673,0.6732,272500000.0
2007-08-17 12:46:00,0.6733,0.6734,0.6729,0.6733,568400004.0
2007-08-17 12:47:00,0.6733,0.6738,0.6733,0.6738,465400001.0
2007-08-17 12:48:00,0.6738,0.674,0.6734,0.6734,600799998.0
2007-08-17 12:49:00,0.6736,0.6736,0.6735,0.6736,102900000.0
2007-08-17 12:50:00,0.6736,0.6737,0.6736,0.6737,86899997.0
2007-08-17 12:51:00,0.6737,0.6741,0.6736,0.6739,497099998.0
2007-08-17 12:52:00,0.674,0.6753,0.6738,0.6753,536800001.0
2007-08-17 12:53:00,0.6754,0.6756,0.6749,0.675,494099999.0
2007-08-17 12:54:00,0.6751,0.6752,0.67425,0.675,603100000.0
2007-08-17 12:55:00,0.675,0.6754,0.675,0.6754,811200001.0
2007-08-17 12:56:00,0.6756,0.6757,0.6744,0.675,572999997.0
2007-08-17 12:57:00,0.675,0.675,0.6738,0.6738,615999997.0
2007-08-17 12:58:00,0.6741,0.6742,0.6729,0.6732,938400000.0
2007-08-17 12:59:00,0.6736,0.6738,0.6727,0.6728,505599999.0
2007-08-17 13:00:00,0.6728,0.6731,0.67255,0.6731,304400000.0
2007-08-17 13:01:00,0.6731,0.6735,0.6729,0.6733,460899997.0
2007-08-17 13:02:00,0.6733,0.6735,0.6733,0.6734,143900001.0
2007-08-17 13:03:00,0.6734,0.6735,0.6733,0.6734,263600001.0
2007-08-17 13:04:00,0.6734,0.6734,0.6734,0.6734,46300000.0
2007-08-17 13:05:00,0.6734,0.6734,0.6732,0.6732,108500000.0
2007-08-17 13:06:00,0.6733,0.6736,0.6733,0.6735,341599996.0
2007-08-17 13:07:00,0.67345,0.6735,0.67345,0.6735,9300000.0
2007-08-17 13:08:00,0.6736,0.6737,0.6736,0.6737,33300000.0
2007-08-17 13:09:00,0.6737,0.6741,0.6737,0.6741,238699999.0
2007-08-17 13:10:00,0.674,0.6751,0.674,0.67505,357000000.0
2007-08-17 13:11:00,0.6751,0.6751,0.6747,0.6748,101100000.0
2007-08-17 13:12:00,0.6748,0.6757,0.6747,0.6755,174700001.0
2007-08-17 13:13:00,0.6756,0.6765,0.6756,0.6765,425900003.0
2007-08-17 13:14:00,0.6768,0.6779,0.6768,0.6774,760899994.0
2007-08-17 13:15:00,0.6773,0.6781,0.6771,0.6777,375600000.0
2007-08-17 13:16:00,0.6779,0.678,0.6769,0.6771,335200000.0
2007-08-17 13:17:00,0.6775,0.6775,0.6773,0.6774,163000000.0
2007-08-17 13:18:00,0.6774,0.6776,0.6771,0.6776,546000007.0
2007-08-17 13:19:00,0.6776,0.6776,0.6764,0.6764,869300008.0
2007-08-17 13:20:00,0.6764,0.6767,0.6759,0.6763,1038399997.0
2007-08-17 13:21:00,0.6763,0.6768,0.6763,0.6768,589900007.0
2007-08-17 13:22:00,0.6768,0.6775,0.6766,0.6772,552600002.0
2007-08-17 13:23:00,0.6772,0.6773,0.6771,0.6773,163900000.0
2007-08-17 13:24:00,0.6772,0.6776,0.677,0.6775,327900001.0
2007-08-17 13:25:00,0.6775,0.6779,0.6774,0.6779,251400001.0
2007-08-17 13:26:00,0.6779,0.6784,0.6779,0.6784,72000000.0
2007-08-17 13:27:00,0.6784,0.6784,0.6779,0.6783,272400000.0
2007-08-17 13:28:00,0.6783,0.6784,0.6783,0.6783,6400000.0
2007-08-17 13:29:00,0.6778,0.6779,0.6776,0.6776,93300000.0
2007-08-17 13:30:00,0.6776,0.6776,0.6767,0.677,385600001.0
2007-08-17 13:31:00,0.6774,0.6775,0.6769,0.6774,403000000.0
2007-08-17 13:32:00,0.6773,0.6774,0.6772,0.6773,235399996.0
2007-08-17 13:33:00,0.6773,0.6775,0.6773,0.6775,160300004.0
2007-08-17 13:34:00,0.6775,0.6775,0.6772,0.6772,308500000.0
2007-08-17 13:35:00,0.6773,0.6774,0.6773,0.6774,116400000.0
2007-08-17 13:36:00,0.6774,0.6774,0.6773,0.6773,161700001.0
2007-08-17 13:37:00,0.6772,0.6775,0.6772,0.6775,28800001.0
2007-08-17 13:38:00,0.6777,0.6778,0.6775,0.6775,127500001.0
2007-08-17 13:39:00,0.6776,0.6777,0.6776,0.6777,47700001.0
2007-08-17 13:40:00,0.6777,0.6777,0.6773,0.6773,226699999.0
2007-08-17 13:41:00,0.6773,0.6773,0.6751,0.6751,895000003.0
2007-08-17 13:42:00,0.6751,0.6753,0.6742,0.675,670800002.0
2007-08-17 13:43:00,0.675,0.6757,0.6749,0.6754,286400000.0
2007-08-17 13:44:00,0.6754,0.6763,0.6754,0.676,362000001.0
2007-08-17 13:45:00,0.676,0.6765,0.676,0.6765,128600000.0
2007-08-17 13:46:00,0.6764,0.6769,0.6764,0.6767,314500001.0
2007-08-17 13:47:00,0.6766,0.6767,0.676,0.6764,510099997.0
2007-08-17 13:48:00,0.6767,0.6768,0.6766,0.6766,174300001.0
2007-08-17 13:49:00,0.6772,0.6783,0.6772,0.6779,271300003.0
2007-08-17 13:50:00,0.6779,0.6787,0.6779,0.6781,212700000.0
2007-08-17 13:51:00,0.6782,0.6788,0.6782,0.6787,104000000.0
2007-08-17 13:52:00,0.6787,0.6788,0.6782,0.6783,357900000.0
2007-08-17 13:53:00,0.6783,0.6787,0.6782,0.6786,725799999.0
2007-08-17 13:54:00,0.6786,0.679,0.6785,0.6785,480199998.0
2007-08-17 13:55:00,0.6787,0.6787,0.6786,0.6787,844499990.0
2007-08-17 13:56:00,0.6786,0.6788,0.6786,0.6788,188900002.0
2007-08-17 13:57:00,0.6788,0.6788,0.6787,0.6788,430299994.0
2007-08-17 13:58:00,0.6788,0.6788,0.6785,0.6785,126100000.0
2007-08-17 13:59:00,0.6785,0.6789,0.6784,0.6789,518100000.0
2007-08-17 14:00:00,0.6789,0.6801,0.6788,0.6799,533700000.0
2007-08-17 14:01:00,0.6801,0.6815,0.68,0.6813,1831700009.0
2007-08-17 14:02:00,0.6813,0.6821,0.6813,0.6815,1631599999.0
2007-08-17 14:03:00,0.6815,0.68245,0.6814,0.682,732200000.0
2007-08-17 14:04:00,0.682,0.6827,0.6816,0.6818,1102600008.0
2007-08-17 14:05:00,0.6818,0.6819,0.6812,0.6815,628900000.0
2007-08-17 14:06:00,0.6814,0.682,0.6814,0.6818,637199994.0
2007-08-17 14:07:00,0.6818,0.682,0.6817,0.6818,601099996.0
2007-08-17 14:08:00,0.6817,0.6821,0.6817,0.6818,888700000.0
2007-08-17 14:09:00,0.6818,0.6825,0.6817,0.6823,580299997.0
2007-08-17 14:10:00,0.6823,0.6827,0.6819,0.6825,664100000.0
2007-08-17 14:11:00,0.6825,0.6827,0.6823,0.6825,185000000.0
2007-08-17 14:12:00,0.6824,0.6825,0.6818,0.6818,504600000.0
2007-08-17 14:13:00,0.6818,0.6819,0.6816,0.6817,388800000.0
2007-08-17 14:14:00,0.6817,0.68185,0.6815,0.6815,623800000.0
2007-08-17 14:15:00,0.6816,0.6878,0.6816,0.6877,208100000.0
2007-08-17 14:16:00,0.6869,0.6879,0.684,0.6849,115700000.0
2007-08-17 14:17:00,0.6832,0.6861,0.6832,0.6861,176300000.0
2007-08-17 14:18:00,0.6882,0.6884,0.6873,0.6884,447900000.0
2007-08-17 14:19:00,0.6884,0.6891,0.688,0.689,429200001.0
2007-08-17 14:20:00,0.689,0.6897,0.6883,0.6883,175400000.0
2007-08-17 14:21:00,0.6887,0.6905,0.6886,0.6893,327500000.0
2007-08-17 14:22:00,0.6893,0.6914,0.6892,0.6914,122200000.0
2007-08-17 14:23:00,0.6917,0.6939,0.6913,0.6939,77200000.0
2007-08-17 14:24:00,0.6943,0.6948,0.6934,0.6934,143600000.0
2007-08-17 14:25:00,0.6936,0.6936,0.6918,0.6921,354799999.0
2007-08-17 14:26:00,0.6917,0.6938,0.6908,0.6938,229300000.0
2007-08-17 14:27:00,0.6948,0.6953,0.6941,0.6941,218600000.0
2007-08-17 14:28:00,0.6947,0.6954,0.6945,0.6948,594700000.0
2007-08-17 14:29:00,0.6948,0.6953,0.6937,0.6939,323600000.0
2007-08-17 14:30:00,0.6939,0.6939,0.6923,0.6923,267300000.0
2007-08-17 14:31:00,0.6923,0.6937,0.6922,0.6932,387099998.0
2007-08-17 14:32:00,0.6934,0.6943,0.6934,0.6943,430800000.0
2007-08-17 14:33:00,0.6943,0.6946,0.6938,0.6943,258699999.0
2007-08-17 14:34:00,0.6944,0.6948,0.6939,0.6947,284200000.0
2007-08-17 14:35:00,0.6941,0.69505,0.694,0.6943,429500002.0
2007-08-17 14:36:00,0.6943,0.695,0.6941,0.6946,368899999.0
2007-08-17 14:37:00,0.6946,0.6947,0.6942,0.6944,128400000.0
2007-08-17 14:38:00,0.6944,0.6947,0.6941,0.6942,159600000.0
2007-08-17 14:39:00,0.6943,0.6945,0.6942,0.6942,108200000.0
2007-08-17 14:40:00,0.69425,0.69425,0.6938,0.6938,236900000.0
2007-08-17 14:41:00,0.6939,0.69445,0.6936,0.6938,110300000.0
2007-08-17 14:42:00,0.694,0.694,0.6934,0.6938,153900000.0
2007-08-17 14:43:00,0.6938,0.694,0.6923,0.6923,510500000.0
2007-08-17 14:44:00,0.6923,0.6924,0.6894,0.6898,115000000.0
2007-08-17 14:45:00,0.6897,0.6901,0.6877,0.6884,163000000.0
2007-08-17 14:46:00,0.6884,0.6889,0.687,0.687,196400000.0
2007-08-17 14:47:00,0.6872,0.6882,0.6872,0.6881,248000000.0
2007-08-17 14:48:00,0.6881,0.6882,0.6872,0.6873,388799998.0
2007-08-17 14:49:00,0.6872,0.6883,0.6872,0.6877,283400000.0
2007-08-17 14:50:00,0.6877,0.6884,0.6875,0.6879,288400000.0
2007-08-17 14:51:00,0.6879,0.68905,0.6879,0.6888,281000000.0
2007-08-17 14:52:00,0.6888,0.689,0.6876,0.6876,101000000.0
2007-08-17 14:53:00,0.6876,0.6876,0.687,0.6871,326400000.0
2007-08-17 14:54:00,0.68705,0.68705,0.6868,0.6868,210600000.0
2007-08-17 14:55:00,0.6868,0.6874,0.6868,0.6873,214800000.0
2007-08-17 14:56:00,0.6874,0.6883,0.6871,0.6879,334300000.0
2007-08-17 14:57:00,0.6879,0.6885,0.6878,0.6885,276500000.0
2007-08-17 14:58:00,0.6885,0.6894,0.6884,0.6893,245500000.0
2007-08-17 14:59:00,0.6893,0.6894,0.6884,0.6894,360200000.0
2007-08-17 15:00:00,0.6894,0.6901,0.6893,0.69,415600000.0
2007-08-17 15:01:00,0.6899,0.6911,0.6899,0.6906,428500000.0
2007-08-17 15:02:00,0.6906,0.6909,0.6906,0.6908,85000000.0
2007-08-17 15:03:00,0.6906,0.69165,0.6906,0.6912,176400000.0
2007-08-17 15:04:00,0.6915,0.692,0.6914,0.6915,195100001.0
2007-08-17 15:05:00,0.6915,0.6915,0.6909,0.6911,363899999.0
2007-08-17 15:06:00,0.6911,0.6912,0.6909,0.6909,110300000.0
2007-08-17 15:07:00,0.6909,0.6909,0.6909,0.6909,20800000.0
2007-08-17 15:08:00,0.6911,0.6921,0.6909,0.6917,379400000.0
2007-08-17 15:09:00,0.6918,0.69205,0.6916,0.6916,291100000.0
2007-08-17 15:10:00,0.6914,0.69225,0.6913,0.6917,411799996.0
2007-08-17 15:11:00,0.6917,0.6938,0.6917,0.6935,113500000.0
2007-08-17 15:12:00,0.6953,0.6956,0.6951,0.6953,206600001.0
2007-08-17 15:13:00,0.6955,0.6957,0.6951,0.6952,243399999.0
2007-08-17 15:14:00,0.6953,0.6953,0.6942,0.6944,233999999.0
2007-08-17 15:15:00,0.6944,0.6956,0.6944,0.6956,93700000.0
2007-08-17 15:16:00,0.6955,0.6983,0.6955,0.698,511800000.0
2007-08-17 15:17:00,0.698,0.6981,0.6968,0.6969,178000000.0
2007-08-17 15:18:00,0.6964,0.6965,0.6953,0.69535,141999999.0
2007-08-17 15:19:00,0.6954,0.69575,0.6952,0.69575,88000000.0
2007-08-17 15:20:00,0.69575,0.69595,0.6954,0.6956,130300000.0
2007-08-17 15:21:00,0.6956,0.6966,0.6953,0.69555,122000000.0
2007-08-17 15:22:00,0.69555,0.69555,0.6949,0.6949,31700000.0
2007-08-17 15:23:00,0.6939,0.6939,0.6934,0.6937,107799998.0
2007-08-17 15:24:00,0.6934,0.6934,0.6923,0.6923,27200000.0
2007-08-17 15:25:00,0.6923,0.6947,0.6922,0.6939,280200000.0
2007-08-17 15:26:00,0.695,0.6953,0.6945,0.6945,336400000.0
2007-08-17 15:27:00,0.6946,0.6948,0.6944,0.6948,518000000.0
2007-08-17 15:28:00,0.6948,0.6951,0.6948,0.6951,155300000.0
2007-08-17 15:29:00,0.6951,0.69555,0.695,0.69555,159000000.0
2007-08-17 15:30:00,0.69555,0.69555,0.6949,0.6952,246799997.0
2007-08-17 15:31:00,0.6951,0.69525,0.6948,0.695,167899997.0
2007-08-17 15:32:00,0.695,0.69585,0.695,0.6957,112800000.0
2007-08-17 15:33:00,0.6957,0.6966,0.6954,0.6966,546299996.0
2007-08-17 15:34:00,0.6967,0.6981,0.6967,0.698,587900000.0
2007-08-17 15:35:00,0.698,0.69805,0.6976,0.6977,223100004.0
2007-08-17 15:36:00,0.6978,0.6983,0.6975,0.6982,401100004.0
2007-08-17 15:37:00,0.6982,0.6982,0.6967,0.697,233200000.0
2007-08-17 15:38:00,0.69695,0.698,0.6969,0.69795,284300000.0
2007-08-17 15:39:00,0.69795,0.698,0.6976,0.6976,141300000.0
2007-08-17 15:40:00,0.6976,0.6982,0.6974,0.69805,230200000.0
2007-08-17 15:41:00,0.69805,0.69805,0.6967,0.6968,332200000.0
2007-08-17 15:42:00,0.6969,0.6973,0.6967,0.69705,150500000.0
2007-08-17 15:43:00,0.6969,0.6969,0.696,0.6964,67800000.0
2007-08-17 15:44:00,0.6959,0.6966,0.6953,0.69635,288100001.0
2007-08-17 15:45:00,0.69635,0.69635,0.6946,0.6946,436400000.0
2007-08-17 15:46:00,0.6946,0.6947,0.6923,0.6923,255200000.0
2007-08-17 15:47:00,0.6923,0.6923,0.6906,0.6907,378500001.0
2007-08-17 15:48:00,0.6908,0.6909,0.6894,0.6903,454500000.0
2007-08-17 15:49:00,0.6902,0.6902,0.6887,0.6898,250600000.0
2007-08-17 15:50:00,0.6898,0.6898,0.6891,0.6892,404499995.0
2007-08-17 15:51:00,0.6892,0.69,0.6892,0.6899,606699997.0
2007-08-17 15:52:00,0.69,0.6907,0.6898,0.6902,598499996.0
2007-08-17 15:53:00,0.6901,0.6905,0.69,0.6901,714600000.0
2007-08-17 15:54:00,0.6902,0.6903,0.6889,0.6889,588500000.0
2007-08-17 15:55:00,0.6889,0.6895,0.6881,0.6882,373100001.0
2007-08-17 15:56:00,0.6884,0.689,0.6873,0.6878,459500000.0
2007-08-17 15:57:00,0.6876,0.6878,0.6862,0.6866,323900002.0
2007-08-17 15:58:00,0.6866,0.6872,0.6866,0.6867,132199999.0
2007-08-17 15:59:00,0.6866,0.6873,0.6862,0.6864,123200000.0
2007-08-17 16:00:00,0.6862,0.6872,0.6862,0.687,105600000.0
2007-08-17 16:01:00,0.6867,0.6871,0.6862,0.6862,289600000.0
2007-08-17 16:02:00,0.6862,0.6866,0.68615,0.6864,176000000.0
2007-08-17 16:03:00,0.6864,0.687,0.6861,0.687,359200002.0
2007-08-17 16:04:00,0.6871,0.6886,0.68665,0.6886,203300000.0
2007-08-17 16:05:00,0.6884,0.6905,0.6884,0.6905,226700000.0
2007-08-17 16:06:00,0.69055,0.6928,0.6905,0.6922,302100000.0
2007-08-17 16:07:00,0.6926,0.6926,0.6906,0.6908,79900000.0
2007-08-17 16:08:00,0.6908,0.6909,0.6905,0.6906,165999999.0
2007-08-17 16:09:00,0.6906,0.6911,0.6902,0.6904,326700001.0
2007-08-17 16:10:00,0.6902,0.6908,0.6899,0.6905,109600000.0
2007-08-17 16:11:00,0.6903,0.6903,0.6894,0.6899,590400000.0
2007-08-17 16:12:00,0.6899,0.6901,0.6895,0.6897,154200000.0
2007-08-17 16:13:00,0.6897,0.6897,0.6887,0.6887,243899999.0
2007-08-17 16:14:00,0.6888,0.6892,0.6888,0.6891,193400002.0
2007-08-17 16:15:00,0.689,0.6891,0.6886,0.6891,177600000.0
2007-08-17 16:16:00,0.6891,0.6893,0.6885,0.6889,400599999.0
2007-08-17 16:17:00,0.6888,0.689,0.6886,0.6886,395899997.0
2007-08-17 16:18:00,0.6886,0.6886,0.6879,0.6879,92800000.0
2007-08-17 16:19:00,0.6877,0.6891,0.6877,0.6889,60000000.0
2007-08-17 16:20:00,0.68901,0.68909,0.68836,0.68898,1144799999.0
2007-08-17 16:21:00,0.6892,0.6904,0.6891,0.6901,128900000.0
2007-08-17 16:22:00,0.6898,0.6899,0.6893,0.6898,163900000.0
2007-08-17 16:23:00,0.6898,0.6904,0.6894,0.6895,118600000.0
2007-08-17 16:24:00,0.6894,0.6899,0.6892,0.6898,122800000.0
2007-08-17 16:25:00,0.6895,0.6908,0.6895,0.6908,137300000.0
2007-08-17 16:26:00,0.6908,0.6925,0.6908,0.6925,299800000.0
2007-08-17 16:27:00,0.6925,0.6929,0.6916,0.692,304400000.0
2007-08-17 16:28:00,0.692,0.6928,0.692,0.6923,300100001.0
2007-08-17 16:29:00,0.6924,0.6924,0.6909,0.691,647100001.0
2007-08-17 16:30:00,0.691,0.6913,0.6909,0.691,242200001.0
2007-08-17 16:31:00,0.691,0.6913,0.6909,0.6913,106799999.0
2007-08-17 16:32:00,0.6918,0.6923,0.6918,0.6923,162300000.0
2007-08-17 16:33:00,0.6924,0.6925,0.6923,0.6923,54000000.0
2007-08-17 16:34:00,0.6923,0.6923,0.6913,0.6913,258400000.0
2007-08-17 16:35:00,0.6913,0.6913,0.6912,0.6912,153700000.0
2007-08-17 16:36:00,0.691,0.6912,0.6908,0.6911,452899999.0
2007-08-17 16:37:00,0.6911,0.6913,0.691,0.6911,134800000.0
2007-08-17 16:38:00,0.6911,0.6912,0.6908,0.6908,84800000.0
2007-08-17 16:39:00,0.6908,0.6908,0.6896,0.6896,157500000.0
2007-08-17 16:40:00,0.6893,0.6893,0.6893,0.6893,16000000.0
2007-08-17 16:41:00,0.6896,0.6897,0.6894,0.6895,97800000.0
2007-08-17 16:42:00,0.6894,0.6894,0.6879,0.688,283900000.0
2007-08-17 16:43:00,0.68795,0.688,0.6866,0.687,254200000.0
2007-08-17 16:44:00,0.6871,0.6883,0.6871,0.6879,233600000.0
2007-08-17 16:45:00,0.688,0.6881,0.6873,0.6874,100400000.0
2007-08-17 16:46:00,0.6875,0.6881,0.6875,0.6875,155100000.0
2007-08-17 16:47:00,0.6878,0.6881,0.6873,0.6879,170900000.0
2007-08-17 16:48:00,0.6879,0.6879,0.687,0.687,184799999.0
2007-08-17 16:49:00,0.6869,0.6877,0.6867,0.6867,115400000.0
2007-08-17 16:50:00,0.6867,0.68695,0.686,0.6863,141000000.0
2007-08-17 16:51:00,0.6863,0.6865,0.686,0.6861,202400000.0
2007-08-17 16:52:00,0.6861,0.687,0.686,0.6868,371700003.0
2007-08-17 16:53:00,0.6868,0.6883,0.6868,0.6882,153600000.0
2007-08-17 16:54:00,0.6892,0.6895,0.6886,0.6886,220800000.0
2007-08-17 16:55:00,0.6886,0.6886,0.6876,0.6885,190200000.0
2007-08-17 16:56:00,0.6885,0.6885,0.6883,0.6883,13600000.0
2007-08-17 16:57:00,0.6883,0.6883,0.6876,0.6876,149500000.0
2007-08-17 16:58:00,0.6876,0.6878,0.6862,0.6863,202200000.0
2007-08-17 16:59:00,0.6866,0.687,0.6844,0.6845,530099996.0
2007-08-17 17:00:00,0.6845,0.6851,0.6842,0.6845,325600000.0
2007-08-17 17:01:00,0.6846,0.6856,0.6842,0.6854,434600001.0
2007-08-17 17:02:00,0.6854,0.6856,0.6843,0.6843,549600000.0
2007-08-17 17:03:00,0.6843,0.685,0.6843,0.6845,502000000.0
2007-08-17 17:04:00,0.6849,0.6853,0.6846,0.6846,309000000.0
2007-08-17 17:05:00,0.6846,0.6846,0.6833,0.6839,259000000.0
2007-08-17 17:06:00,0.6839,0.6843,0.6836,0.6837,437199999.0
2007-08-17 17:07:00,0.6836,0.6837,0.6823,0.6824,479200001.0
2007-08-17 17:08:00,0.6823,0.6828,0.6813,0.6828,626500001.0
2007-08-17 17:09:00,0.6832,0.6838,0.6826,0.6828,353400000.0
2007-08-17 17:10:00,0.6828,0.6833,0.6828,0.6829,136600000.0
2007-08-17 17:11:00,0.6827,0.6833,0.6824,0.683,552399998.0
2007-08-17 17:12:00,0.6829,0.6833,0.6829,0.683,248300001.0
2007-08-17 17:13:00,0.683,0.6838,0.683,0.6836,287600000.0
2007-08-17 17:14:00,0.6837,0.6838,0.6836,0.6837,198300000.0
2007-08-17 17:15:00,0.6842,0.6843,0.6839,0.6841,185600000.0
2007-08-17 17:16:00,0.6841,0.6843,0.6841,0.6843,192300000.0
2007-08-17 17:17:00,0.6843,0.6843,0.6843,0.6843,112800000.0
2007-08-17 17:18:00,0.6848,0.6848,0.6842,0.6848,209600000.0
2007-08-17 17:19:00,0.6847,0.6848,0.6846,0.6846,68900000.0
2007-08-17 17:20:00,0.6846,0.6848,0.6844,0.6847,184199999.0
2007-08-17 17:21:00,0.6849,0.6849,0.6848,0.6849,193500007.0
2007-08-17 17:22:00,0.6848,0.6854,0.6848,0.6849,306500007.0
2007-08-17 17:23:00,0.6849,0.6849,0.6848,0.6848,112400000.0
2007-08-17 17:24:00,0.685,0.6851,0.68495,0.68495,10400000.0
2007-08-17 17:25:00,0.6851,0.6868,0.6849,0.68655,515099999.0
2007-08-17 17:26:00,0.6866,0.6878,0.6866,0.6875,358399998.0
2007-08-17 17:27:00,0.6873,0.688,0.6869,0.688,222600000.0
2007-08-17 17:28:00,0.688,0.6887,0.688,0.688,248700001.0
2007-08-17 17:29:00,0.6881,0.6881,0.6873,0.6873,118400000.0
2007-08-17 17:30:00,0.6873,0.6873,0.6873,0.6873,11000000.0
2007-08-17 17:31:00,0.6871,0.6883,0.6871,0.6883,172900000.0
2007-08-17 17:32:00,0.6883,0.6888,0.6882,0.6885,411299999.0
2007-08-17 17:33:00,0.6884,0.6885,0.6883,0.6885,125700000.0
2007-08-17 17:34:00,0.6885,0.6886,0.6884,0.6885,170100000.0
2007-08-17 17:35:00,0.6885,0.6888,0.6883,0.6886,92700000.0
2007-08-17 17:36:00,0.6883,0.6892,0.6883,0.6892,130600000.0
2007-08-17 17:37:00,0.6892,0.6892,0.6886,0.6888,100000000.0
2007-08-17 17:38:00,0.6888,0.6893,0.6887,0.6893,111200000.0
2007-08-17 17:39:00,0.6893,0.6894,0.6892,0.6894,252900003.0
2007-08-17 17:40:00,0.6894,0.6894,0.6888,0.6888,63200000.0
2007-08-17 17:41:00,0.6887,0.6889,0.6886,0.6887,423999997.0
2007-08-17 17:42:00,0.6887,0.6888,0.6883,0.6885,327600000.0
2007-08-17 17:43:00,0.6885,0.6887,0.6884,0.6885,258900001.0
2007-08-17 17:44:00,0.6885,0.6886,0.68795,0.6885,337799999.0
2007-08-17 17:45:00,0.6885,0.6893,0.6885,0.6888,370299999.0
2007-08-17 17:46:00,0.6887,0.6888,0.6883,0.6883,471300005.0
2007-08-17 17:47:00,0.6884,0.6891,0.6884,0.6888,382499999.0
2007-08-17 17:48:00,0.6893,0.6894,0.6887,0.68895,406900005.0
2007-08-17 17:49:00,0.6889,0.6889,0.6888,0.6889,400800004.0
2007-08-17 17:50:00,0.6889,0.6889,0.6888,0.6888,298200000.0
2007-08-17 17:51:00,0.6888,0.6889,0.6888,0.6889,65600000.0
2007-08-17 17:52:00,0.689,0.689,0.6888,0.6888,103200000.0
2007-08-17 17:53:00,0.6887,0.6888,0.6887,0.6887,151599997.0
2007-08-17 17:54:00,0.6887,0.6888,0.688,0.688,275800002.0
2007-08-17 17:55:00,0.6881,0.6881,0.6877,0.6877,130599999.0
2007-08-17 17:56:00,0.6878,0.6879,0.6878,0.6879,88800000.0
2007-08-17 17:57:00,0.6879,0.688,0.6876,0.6878,273500002.0
2007-08-17 17:58:00,0.6878,0.688,0.6878,0.688,42399999.0
2007-08-17 17:59:00,0.6878,0.6884,0.6876,0.6877,609000001.0
2007-08-17 18:00:00,0.6878,0.6886,0.6877,0.6886,125799999.0
2007-08-17 18:01:00,0.6886,0.6886,0.6874,0.6879,75900001.0
2007-08-17 18:02:00,0.6879,0.688,0.6872,0.6878,152200000.0
2007-08-17 18:03:00,0.6877,0.6883,0.6876,0.688,212600000.0
2007-08-17 18:04:00,0.688,0.6885,0.68765,0.6883,300799999.0
2007-08-17 18:05:00,0.6881,0.6881,0.688,0.6881,669900001.0
2007-08-17 18:06:00,0.6881,0.6884,0.6881,0.6881,121100000.0
2007-08-17 18:07:00,0.6882,0.6889,0.6879,0.6888,479299997.0
2007-08-17 18:08:00,0.6888,0.6888,0.68825,0.68835,140200000.0
2007-08-17 18:09:00,0.6885,0.689,0.6885,0.689,138900000.0
2007-08-17 18:10:00,0.689,0.6896,0.6887,0.6896,248700000.0
2007-08-17 18:11:00,0.6896,0.6898,0.689,0.689,157500001.0
2007-08-17 18:12:00,0.689,0.6895,0.689,0.6893,4100000.0
2007-08-17 18:13:00,0.68985,0.68995,0.6898,0.68995,13600000.0
2007-08-17 18:14:00,0.6898,0.6922,0.6898,0.6922,48300000.0
2007-08-17 18:15:00,0.6923,0.6933,0.6921,0.6931,313600000.0
2007-08-17 18:16:00,0.6934,0.6943,0.6934,0.6942,359299998.0
2007-08-17 18:17:00,0.6939,0.6939,0.6923,0.6926,643699998.0
2007-08-17 18:18:00,0.6927,0.6938,0.6926,0.6937,494300000.0
2007-08-17 18:19:00,0.6936,0.6936,0.6926,0.6928,629400000.0
2007-08-17 18:20:00,0.6928,0.6932,0.6924,0.6926,495099998.0
2007-08-17 18:21:00,0.6926,0.6926,0.69205,0.6923,156500000.0
2007-08-17 18:22:00,0.6923,0.6923,0.6923,0.6923,35000000.0
2007-08-17 18:23:00,0.6925,0.6927,0.6924,0.6925,156700000.0
2007-08-17 18:24:00,0.6925,0.6933,0.6925,0.693,214400000.0
2007-08-17 18:25:00,0.6929,0.6932,0.6928,0.693,260500002.0
2007-08-17 18:26:00,0.6934,0.6934,0.6928,0.6931,214799999.0
2007-08-17 18:27:00,0.6932,0.6933,0.6932,0.6933,83300000.0
2007-08-17 18:28:00,0.6933,0.6939,0.6932,0.6936,251700000.0
2007-08-17 18:29:00,0.6936,0.6938,0.6936,0.6936,67800000.0
2007-08-17 18:30:00,0.6937,0.6938,0.6936,0.6937,97600000.0
2007-08-17 18:31:00,0.6938,0.6938,0.693,0.6934,116200000.0
2007-08-17 18:32:00,0.6934,0.6941,0.69305,0.6941,212000000.0
2007-08-17 18:33:00,0.6941,0.6948,0.6941,0.6948,233300000.0
2007-08-17 18:34:00,0.6947,0.6949,0.6946,0.6948,311300001.0
2007-08-17 18:35:00,0.6948,0.6949,0.6948,0.6948,155700001.0
2007-08-17 18:36:00,0.6948,0.6953,0.6947,0.6953,248900000.0
2007-08-17 18:37:00,0.6953,0.6958,0.6949,0.6954,475699999.0
2007-08-17 18:38:00,0.6954,0.6954,0.695,0.6951,385299998.0
2007-08-17 18:39:00,0.6951,0.6952,0.6945,0.6945,771099995.0
2007-08-17 18:40:00,0.6946,0.695,0.6945,0.695,299199999.0
2007-08-17 18:41:00,0.695,0.6955,0.6948,0.6953,249500000.0
2007-08-17 18:42:00,0.6953,0.6958,0.6953,0.6957,106400000.0
2007-08-17 18:43:00,0.6954,0.6955,0.6952,0.6952,283900000.0
2007-08-17 18:44:00,0.6953,0.6955,0.6953,0.6955,44800000.0
2007-08-17 18:45:00,0.6955,0.6955,0.6951,0.6954,142800000.0
2007-08-17 18:46:00,0.6954,0.6958,0.6954,0.6956,213600000.0
2007-08-17 18:47:00,0.6956,0.6959,0.6955,0.6958,95000000.0
2007-08-17 18:48:00,0.6958,0.6961,0.6956,0.6956,420599996.0
2007-08-17 18:49:00,0.6956,0.6961,0.6956,0.696,221500001.0
2007-08-17 18:50:00,0.696,0.6962,0.695,0.695,282599999.0
2007-08-17 18:51:00,0.694,0.694,0.69096,0.69219,308800000.0
2007-08-17 18:52:00,0.6929,0.6939,0.6929,0.6939,117600000.0
2007-08-17 18:53:00,0.6937,0.6939,0.6936,0.6939,221699999.0
2007-08-17 18:54:00,0.6939,0.6943,0.6939,0.6941,104800000.0
2007-08-17 18:55:00,0.6941,0.6945,0.6939,0.6939,404000000.0
2007-08-17 18:56:00,0.6939,0.6943,0.6939,0.6942,393700000.0
2007-08-17 18:57:00,0.6944,0.6944,0.6939,0.6943,166600000.0
2007-08-17 18:58:00,0.6943,0.6943,0.694,0.694,398500000.0
2007-08-17 18:59:00,0.6941,0.6944,0.694,0.6943,206800000.0
2007-08-17 19:00:00,0.6943,0.6947,0.6942,0.6947,144700000.0
2007-08-17 19:01:00,0.6947,0.6953,0.6947,0.6951,447200000.0
2007-08-17 19:02:00,0.6951,0.6952,0.6949,0.695,404599997.0
2007-08-17 19:03:00,0.6951,0.6951,0.6943,0.6944,210599999.0
2007-08-17 19:04:00,0.6944,0.69455,0.6944,0.69455,84800000.0
2007-08-17 19:05:00,0.6946,0.6946,0.6944,0.6946,59900000.0
2007-08-17 19:06:00,0.6946,0.6951,0.6946,0.6949,131200000.0
2007-08-17 19:07:00,0.695,0.6954,0.695,0.695,273499998.0
2007-08-17 19:08:00,0.6949,0.695,0.6948,0.6949,101299998.0
2007-08-17 19:09:00,0.6949,0.6949,0.6948,0.6949,90200000.0
2007-08-17 19:10:00,0.6949,0.6949,0.6949,0.6949,25600000.0
2007-08-17 19:11:00,0.6949,0.6951,0.6947,0.6949,238900000.0
2007-08-17 19:12:00,0.6949,0.695,0.6949,0.6949,44700000.0
2007-08-17 19:13:00,0.695,0.695,0.6946,0.6949,339200000.0
2007-08-17 19:14:00,0.695,0.695,0.6949,0.695,85300000.0
2007-08-17 19:15:00,0.695,0.695,0.695,0.695,60000000.0
2007-08-17 19:16:00,0.695,0.6953,0.695,0.6953,210500000.0
2007-08-17 19:17:00,0.6953,0.6959,0.6953,0.6958,324500000.0
2007-08-17 19:18:00,0.6958,0.6958,0.6951,0.6951,72500000.0
2007-08-17 19:19:00,0.6951,0.6954,0.695,0.6954,74700000.0
2007-08-17 19:20:00,0.6954,0.6954,0.6953,0.6953,66400000.0
2007-08-17 19:21:00,0.6952,0.6952,0.6952,0.6952,16799999.0
2007-08-17 19:22:00,0.6954,0.6956,0.6951,0.6952,442999999.0
2007-08-17 19:23:00,0.6953,0.6954,0.6953,0.6953,355400001.0
2007-08-17 19:24:00,0.6953,0.6953,0.6951,0.6951,236199999.0
2007-08-17 19:25:00,0.6951,0.6951,0.6948,0.695,110700001.0
2007-08-17 19:26:00,0.695,0.6958,0.695,0.6955,372700004.0
2007-08-17 19:27:00,0.6956,0.6956,0.6953,0.6956,291199999.0
2007-08-17 19:28:00,0.6956,0.6958,0.6956,0.6956,161999999.0
2007-08-17 19:29:00,0.6957,0.6957,0.6955,0.6956,185200000.0
2007-08-17 19:30:00,0.6956,0.6957,0.6954,0.6957,106000000.0
2007-08-17 19:31:00,0.6957,0.6958,0.6957,0.6957,104199999.0
2007-08-17 19:32:00,0.6957,0.6958,0.6956,0.6958,68099999.0
2007-08-17 19:33:00,0.6963,0.6973,0.6961,0.6971,161300000.0
2007-08-17 19:34:00,0.6969,0.6969,0.6964,0.6969,108900000.0
2007-08-17 19:35:00,0.6971,0.6971,0.6971,0.6971,99500000.0
2007-08-17 19:36:00,0.6969,0.6969,0.6969,0.6969,99500000.0
2007-08-17 19:37:00,0.6963,0.6963,0.6963,0.6963,2900000.0
2007-08-17 19:38:00,0.69646,0.69686,0.6961,0.69643,1153999994.0
2007-08-17 19:39:00,0.6977,0.6978,0.6977,0.6978,57900000.0
2007-08-17 19:40:00,0.6978,0.6978,0.6973,0.6975,454700000.0
2007-08-17 19:41:00,0.6975,0.6978,0.6968,0.6968,478799998.0
2007-08-17 19:42:00,0.6969,0.6969,0.696,0.6962,251000000.0
2007-08-17 19:43:00,0.6962,0.6962,0.6958,0.6959,538999994.0
2007-08-17 19:44:00,0.6959,0.6961,0.6958,0.696,72299999.0
2007-08-17 19:45:00,0.6961,0.6961,0.6954,0.6954,108500000.0
2007-08-17 19:46:00,0.6954,0.696,0.6954,0.6955,256500000.0
2007-08-17 19:47:00,0.6956,0.6956,0.6954,0.6954,117600000.0
2007-08-17 19:48:00,0.6954,0.6954,0.6952,0.6953,178400000.0
2007-08-17 19:49:00,0.6952,0.6955,0.6952,0.6955,117000000.0
2007-08-17 19:50:00,0.6957,0.6963,0.6956,0.696,200100000.0
2007-08-17 19:51:00,0.696,0.6962,0.6956,0.6956,268000000.0
2007-08-17 19:52:00,0.6957,0.696,0.6957,0.696,229100000.0
2007-08-17 19:53:00,0.6959,0.6962,0.6957,0.696,480699994.0
2007-08-17 19:54:00,0.6957,0.6957,0.6956,0.6956,64000000.0
2007-08-17 19:55:00,0.6957,0.6957,0.6953,0.6953,230300002.0
2007-08-17 19:56:00,0.6954,0.6954,0.6952,0.6953,130400003.0
2007-08-17 19:57:00,0.6953,0.6959,0.695,0.6954,97300000.0
2007-08-17 19:58:00,0.69532,0.69554,0.69507,0.6954,986499989.0
2007-08-17 19:59:00,0.6957,0.6961,0.6957,0.6961,21600000.0
2007-08-17 20:00:00,0.6961,0.6961,0.6952,0.6953,186800000.0
2007-08-17 20:01:00,0.6953,0.6954,0.6943,0.6944,177000001.0
2007-08-17 20:02:00,0.694,0.6942,0.6937,0.6939,294199999.0
2007-08-17 20:03:00,0.6939,0.6939,0.6939,0.6939,17500000.0
2007-08-17 20:04:00,0.6939,0.6941,0.6932,0.6936,383500005.0
2007-08-17 20:05:00,0.6939,0.6943,0.6932,0.6932,255900000.0
2007-08-17 20:06:00,0.69335,0.6941,0.69335,0.694,56600000.0
2007-08-17 20:07:00,0.69375,0.69393,0.69306,0.69393,700899993.0
2007-08-17 20:08:00,0.6939,0.6939,0.6938,0.6939,48700000.0
2007-08-17 20:09:00,0.6939,0.694,0.6938,0.6939,158500000.0
2007-08-17 20:10:00,0.6941,0.6941,0.6938,0.6938,177700000.0
2007-08-17 20:11:00,0.6939,0.694,0.6938,0.6939,173300001.0
2007-08-17 20:12:00,0.6939,0.6942,0.6937,0.6937,142299999.0
2007-08-17 20:13:00,0.6938,0.6938,0.6932,0.6932,101400000.0
2007-08-17 20:14:00,0.6933,0.6933,0.6926,0.6928,114200000.0
2007-08-17 20:15:00,0.6929,0.6929,0.6927,0.6927,143400000.0
2007-08-17 20:16:00,0.6928,0.6931,0.6927,0.6927,101700000.0
2007-08-17 20:17:00,0.6929,0.6929,0.6928,0.6928,66300000.0
2007-08-17 20:18:00,0.6929,0.6931,0.6927,0.6928,164499998.0
2007-08-17 20:19:00,0.6928,0.6931,0.6927,0.693,296400001.0
2007-08-17 20:20:00,0.6931,0.6934,0.693,0.6934,385900000.0
2007-08-17 20:21:00,0.6934,0.6934,0.6932,0.6932,73300000.0
2007-08-17 20:22:00,0.69305,0.69329,0.69282,0.69313,327800000.0
2007-08-17 20:23:00,0.6932,0.6933,0.6932,0.6933,27200000.0
2007-08-17 20:24:00,0.6933,0.6933,0.6932,0.6932,55600000.0
2007-08-17 20:25:00,0.6933,0.6933,0.693,0.693,61700000.0
2007-08-17 20:26:00,0.6931,0.6934,0.6931,0.6933,41600000.0
2007-08-17 20:27:00,0.6929,0.69355,0.6929,0.6932,887800007.0
2007-08-17 20:28:00,0.6933,0.6933,0.6932,0.6932,101200000.0
2007-08-17 20:29:00,0.6932,0.6934,0.6932,0.6934,172000001.0
2007-08-17 20:30:00,0.6932,0.6932,0.6932,0.6932,12800000.0
2007-08-17 20:31:00,0.693,0.693,0.6929,0.6929,54400000.0
2007-08-17 20:32:00,0.69273,0.69296,0.69265,0.69278,704499989.0
2007-08-17 20:33:00,0.6928,0.6928,0.6928,0.6928,12700000.0
2007-08-17 20:34:00,0.6928,0.6929,0.6928,0.6929,40000000.0
2007-08-17 20:35:00,0.6929,0.6929,0.6928,0.6928,8000000.0
2007-08-17 20:36:00,0.69268,0.69315,0.69248,0.69248,1029400003.0
2007-08-17 20:37:00,0.69288,0.69301,0.69234,0.69278,1251100013.0
2007-08-17 20:38:00,0.693,0.6931,0.693,0.693,122300000.0
2007-08-17 20:39:00,0.693,0.693,0.693,0.693,23000000.0
2007-08-17 20:40:00,0.69277,0.69329,0.69233,0.69288,1387100003.0
2007-08-17 20:41:00,0.6927,0.6928,0.6926,0.6926,53100000.0
2007-08-17 20:42:00,0.6926,0.6927,0.6926,0.6927,21600000.0
2007-08-17 20:43:00,0.6928,0.6929,0.6928,0.6929,84800000.0
2007-08-17 20:44:00,0.6929,0.693,0.6929,0.6929,47900000.0
2007-08-17 20:45:00,0.6932,0.6933,0.6927,0.6929,85100000.0
2007-08-17 20:46:00,0.6928,0.6928,0.69255,0.6926,72600001.0
2007-08-17 20:47:00,0.6928,0.6928,0.6925,0.6925,58000000.0
2007-08-17 20:48:00,0.6924,0.6927,0.6921,0.6921,262500000.0
2007-08-17 20:49:00,0.6922,0.6926,0.6922,0.6926,123300000.0
2007-08-17 20:50:00,0.6926,0.6927,0.69215,0.69215,112800000.0
2007-08-17 20:51:00,0.69215,0.6925,0.6921,0.6923,320999998.0
2007-08-17 20:52:00,0.6923,0.6926,0.6922,0.6926,208400000.0
2007-08-17 20:53:00,0.6926,0.6927,0.6921,0.6922,497299999.0
2007-08-17 20:54:00,0.6922,0.6922,0.6921,0.6921,122400000.0
2007-08-17 20:55:00,0.692,0.692,0.6915,0.6917,331900002.0
2007-08-17 20:56:00,0.6917,0.6922,0.6917,0.6921,104499999.0
2007-08-17 20:57:00,0.6921,0.6922,0.6921,0.6921,141300001.0
2007-08-17 20:58:00,0.6922,0.6925,0.6922,0.6923,67900000.0
2007-08-17 20:59:00,0.6923,0.6926,0.6922,0.6926,175000000.0
2007-08-17 21:00:00,0.6926,0.6931,0.6926,0.6929,174400000.0
2007-08-17 21:01:00,0.6929,0.6929,0.6925,0.6925,238500001.0
2007-08-17 21:02:00,0.6925,0.6925,0.6925,0.6925,128000000.0
2007-08-17 21:03:00,0.6926,0.6926,0.6926,0.6926,9600000.0
2007-08-17 21:04:00,0.6926,0.6929,0.6926,0.6926,53000000.0
2007-08-17 21:05:00,0.6926,0.6931,0.6926,0.6931,113200000.0
2007-08-17 21:06:00,0.693,0.6934,0.693,0.6934,92700000.0
2007-08-17 21:07:00,0.6934,0.6938,0.6933,0.6938,215400000.0
2007-08-17 21:08:00,0.6938,0.6938,0.6935,0.6938,80800000.0
2007-08-17 21:09:00,0.6938,0.6938,0.6935,0.6938,170399998.0
2007-08-17 21:10:00,0.6938,0.6939,0.6938,0.6939,59100001.0
2007-08-17 21:11:00,0.6939,0.6944,0.6938,0.6944,354599998.0
2007-08-17 21:12:00,0.6944,0.6947,0.6943,0.6947,261499999.0
2007-08-17 21:13:00,0.6947,0.6954,0.6944,0.6953,226900000.0
2007-08-17 21:14:00,0.6953,0.6955,0.6949,0.6949,166500000.0
2007-08-17 21:15:00,0.6949,0.6954,0.6947,0.6949,186199999.0
2007-08-17 21:16:00,0.6949,0.6949,0.6949,0.6949,37400000.0
2007-08-17 21:17:00,0.6949,0.6949,0.6949,0.6949,19100000.0
2007-08-17 21:18:00,0.6949,0.6949,0.6948,0.6948,39700000.0
2007-08-17 21:19:00,0.6948,0.6949,0.6948,0.6949,128500001.0
2007-08-17 21:20:00,0.6948,0.6954,0.6948,0.6949,63699999.0
2007-08-17 21:21:00,0.6949,0.6949,0.6948,0.6948,27199999.0
2007-08-17 21:22:00,0.6947,0.69492,0.69461,0.69472,799599985.0
2007-08-17 21:23:00,0.6949,0.6952,0.6949,0.6952,140800000.0
2007-08-17 21:24:00,0.6951,0.6951,0.6949,0.6949,181400005.0
2007-08-17 21:25:00,0.695,0.6953,0.695,0.6953,30200000.0
2007-08-17 21:26:00,0.6953,0.6953,0.6948,0.6949,296800001.0
2007-08-17 21:27:00,0.6949,0.6949,0.6946,0.6947,68700000.0
2007-08-17 21:28:00,0.6947,0.6947,0.6947,0.6947,29600000.0
2007-08-17 21:29:00,0.6947,0.6949,0.6947,0.6948,86300000.0
2007-08-17 21:30:00,0.6947,0.6947,0.6943,0.6947,151900000.0
2007-08-17 21:31:00,0.6949,0.6951,0.6949,0.6951,12800000.0
2007-08-17 21:32:00,0.6951,0.6951,0.6947,0.6947,42300000.0
2007-08-17 21:33:00,0.6948,0.6948,0.6948,0.6948,10300000.0
2007-08-17 21:34:00,0.69465,0.69486,0.69458,0.69486,748500011.0
2007-08-17 21:35:00,0.6948,0.6949,0.6945,0.6947,169199999.0
2007-08-17 21:36:00,0.6947,0.6951,0.6947,0.69495,25600000.0
2007-08-17 21:37:00,0.69471,0.69504,0.69447,0.69504,441799997.0
2007-08-17 21:38:00,0.6951,0.6951,0.6951,0.6951,9500000.0
2007-08-17 21:39:00,0.6951,0.6957,0.6951,0.6953,270900000.0
2007-08-17 21:40:00,0.6953,0.6955,0.695,0.695,296199999.0
2007-08-17 21:41:00,0.6952,0.6953,0.6951,0.6953,49600000.0
2007-08-17 21:42:00,0.6953,0.6954,0.6943,0.6948,199200000.0
2007-08-17 21:43:00,0.6948,0.6948,0.6943,0.6943,112600000.0
2007-08-17 21:44:00,0.6941,0.6943,0.6941,0.6942,46400000.0
2007-08-17 21:45:00,0.6944,0.6945,0.6943,0.6944,88400000.0
2007-08-17 21:46:00,0.6944,0.6949,0.6944,0.6946,81400000.0
2007-08-17 21:47:00,0.6945,0.695,0.6945,0.6948,151600001.0
2007-08-17 21:48:00,0.6948,0.6953,0.6948,0.6953,49600000.0
2007-08-17 21:49:00,0.6955,0.6956,0.6951,0.6951,39200000.0
2007-08-17 21:50:00,0.6947,0.6947,0.6945,0.6945,97200000.0
2007-08-17 21:51:00,0.6945,0.6947,0.6945,0.6947,83000000.0
2007-08-17 21:52:00,0.6946,0.6947,0.6946,0.6947,133099999.0
2007-08-17 21:53:00,0.69443,0.69485,0.69443,0.69483,821300004.0
2007-08-17 21:54:00,0.6948,0.695,0.6947,0.69495,99200000.0
2007-08-17 21:55:00,0.69562,0.69562,0.69461,0.69461,234400004.0
2007-08-17 21:56:00,0.6956,0.696,0.6956,0.6956,81900000.0
2007-08-17 21:57:00,0.6963,0.6963,0.6957,0.6957,1600000.0
2007-08-17 21:58:00,0.69529,0.69539,0.69509,0.69524,184500000.0
2007-08-17 21:59:00,0.6949,0.6949,0.6947,0.6947,60800000.0
2007-08-17 22:00:00,0.6948,0.6948,0.6947,0.6947,41400000.0
2007-08-17 22:01:00,0.6951,0.6952,0.6951,0.6952,166700001.0
2007-08-17 22:02:00,0.6952,0.6952,0.6952,0.6952,10300000.0
2007-08-17 22:03:00,0.69505,0.69517,0.69502,0.69516,299000002.0
2007-08-17 22:04:00,0.6952,0.6952,0.6952,0.6952,33600000.0
2007-08-17 22:05:00,0.6952,0.6953,0.6951,0.6951,55800000.0
2007-08-17 22:06:00,0.6952,0.6952,0.6951,0.6951,57800000.0
2007-08-17 22:07:00,0.6951,0.6951,0.6951,0.6951,12800000.0
2007-08-17 22:08:00,0.695,0.6953,0.695,0.6953,19200000.0
2007-08-17 22:09:00,0.6953,0.6953,0.6953,0.6953,4800000.0
2007-08-17 22:10:00,0.6953,0.6953,0.6951,0.6952,50300000.0
2007-08-17 22:11:00,0.6952,0.6952,0.6951,0.6951,11200000.0
2007-08-17 22:12:00,0.695,0.6951,0.695,0.6951,58200000.0
2007-08-17 22:13:00,0.695,0.6952,0.695,0.6952,47000000.0
2007-08-17 22:14:00,0.69522,0.69522,0.69505,0.69511,208100003.0
2007-08-17 22:15:00,0.69503,0.69528,0.69503,0.69514,793900014.0
2007-08-17 22:16:00,0.6953,0.6954,0.6951,0.6954,102800000.0
2007-08-17 22:17:00,0.6954,0.6954,0.695,0.6951,110800000.0
2007-08-17 22:18:00,0.6951,0.6951,0.695,0.6951,19900000.0
2007-08-17 22:19:00,0.6948,0.6948,0.6947,0.6948,103100000.0
2007-08-17 22:20:00,0.69457,0.69515,0.69457,0.69477,800900008.0
2007-08-17 22:21:00,0.6948,0.6949,0.6948,0.6949,22900000.0
2007-08-17 22:22:00,0.6949,0.6949,0.6949,0.6949,25600000.0
2007-08-17 22:23:00,0.69498,0.69512,0.69485,0.69496,157300001.0
2007-08-17 22:24:00,0.6949,0.69529,0.6949,0.6951,775899997.0
2007-08-17 22:25:00,0.69512,0.69522,0.69512,0.69512,200800002.0
2007-08-17 22:26:00,0.69497,0.69514,0.69462,0.69473,746999991.0
2007-08-17 22:27:00,0.69475,0.69501,0.69467,0.69496,428999997.0
2007-08-17 22:28:00,0.6948,0.6948,0.6945,0.6945,49200000.0
2007-08-17 22:29:00,0.6949,0.6949,0.6949,0.6949,8000000.0
2007-08-17 22:30:00,0.695,0.6952,0.695,0.6951,39200000.0
2007-08-17 22:31:00,0.6951,0.6951,0.6951,0.6951,1600000.0
2007-08-17 22:32:00,0.695,0.695,0.695,0.695,5500000.0
2007-08-17 22:33:00,0.695,0.6951,0.6946,0.6947,36400000.0
2007-08-17 22:34:00,0.69444,0.69477,0.69441,0.69444,1420599983.0
2007-08-17 22:35:00,0.69459,0.6947,0.69453,0.6947,444599997.0
2007-08-17 22:36:00,0.69472,0.69472,0.69444,0.6946,282499997.0
2007-08-17 22:37:00,0.6946,0.6946,0.6943,0.6943,34900000.0
2007-08-17 22:38:00,0.6943,0.6944,0.6943,0.6944,22300000.0
2007-08-17 22:39:00,0.69443,0.69451,0.69398,0.694,1153200003.0
2007-08-17 22:40:00,0.6944,0.6944,0.6943,0.6943,46900000.0
2007-08-17 22:41:00,0.6943,0.69445,0.6942,0.69445,41100000.0
2007-08-17 22:42:00,0.6943,0.6943,0.6943,0.6943,3200000.0
2007-08-17 22:43:00,0.6943,0.69455,0.6943,0.69455,9000000.0
2007-08-17 22:44:00,0.6954,0.6957,0.6954,0.6957,96100000.0
2007-08-17 22:45:00,0.69663,0.69663,0.69656,0.69663,61000000.0
2007-08-17 22:46:00,0.69613,0.69613,0.695,0.69506,35300000.0
2007-08-17 22:47:00,0.69517,0.69533,0.69517,0.69533,113199999.0
2007-08-17 22:48:00,0.6956,0.6958,0.6956,0.6958,15700000.0
2007-08-17 22:49:00,0.69553,0.69584,0.69553,0.69566,327299998.0
2007-08-17 22:50:00,0.69577,0.69616,0.69577,0.69612,524800002.0
2007-08-17 22:51:00,0.69618,0.69618,0.696,0.696,347400003.0
2007-08-17 22:52:00,0.6958,0.6958,0.6954,0.6954,39700000.0
2007-08-17 22:53:00,0.6954,0.6954,0.6949,0.6949,23800000.0
2007-08-17 22:54:00,0.6949,0.6949,0.6949,0.6949,2400000.0
2007-08-17 22:55:00,0.6953,0.6953,0.6953,0.6953,4600000.0
2007-08-17 22:56:00,0.6953,0.6954,0.6951,0.6953,89500000.0
2007-08-17 22:57:00,0.6953,0.6953,0.6952,0.6953,18300000.0
2007-08-17 22:58:00,0.6953,0.6953,0.6953,0.6953,4000000.0
2007-08-17 22:59:00,0.69604,0.69699,0.69572,0.69677,652500004.0
2007-08-20 00:00:00,0.6982,0.6982,0.6982,0.6982,212900000.0
2007-08-20 00:01:00,0.698,0.6982,0.6976,0.6982,212900000.0
2007-08-20 00:02:00,0.6983,0.6983,0.6977,0.6977,212900000.0
2007-08-20 00:03:00,0.6976,0.6976,0.6976,0.6976,212900000.0
2007-08-20 00:04:00,0.6975,0.6977,0.6975,0.6976,212900000.0
2007-08-20 00:05:00,0.6975,0.6975,0.6974,0.6974,212900000.0
2007-08-20 00:06:00,0.6973,0.6973,0.6973,0.6973,212900000.0
2007-08-20 00:07:00,0.6972,0.6972,0.6971,0.6971,212900000.0
2007-08-20 00:10:00,0.6968,0.6968,0.6966,0.6967,212900000.0
2007-08-20 00:11:00,0.6965,0.6965,0.6965,0.6965,212900000.0
2007-08-20 00:12:00,0.6967,0.6967,0.6967,0.6967,212900000.0
2007-08-20 00:13:00,0.6966,0.6968,0.6966,0.6967,212900000.0
2007-08-20 00:14:00,0.6966,0.6966,0.6966,0.6966,212900000.0
2007-08-20 00:16:00,0.6968,0.697,0.6966,0.6967,212900000.0
2007-08-20 00:19:00,0.6968,0.6968,0.6968,0.6968,212900000.0
2007-08-20 00:23:00,0.6966,0.6966,0.6965,0.6966,212900000.0
2007-08-20 00:24:00,0.6965,0.6966,0.6965,0.6966,212900000.0
2007-08-20 00:26:00,0.6967,0.6969,0.6967,0.6968,212900000.0
2007-08-20 00:27:00,0.6969,0.6969,0.6968,0.6968,212900000.0
2007-08-20 00:28:00,0.6969,0.6976,0.6968,0.6973,212900000.0
2007-08-20 00:29:00,0.6972,0.6972,0.697,0.697,212900000.0
2007-08-20 00:30:00,0.6972,0.6973,0.697,0.697,212900000.0
2007-08-20 00:31:00,0.6969,0.6969,0.6969,0.6969,212900000.0
2007-08-20 00:34:00,0.697,0.697,0.6968,0.6969,212900000.0
2007-08-20 00:35:00,0.6968,0.6969,0.6968,0.6968,212900000.0
2007-08-20 00:38:00,0.6967,0.6967,0.6967,0.6967,212900000.0
2007-08-20 00:39:00,0.6966,0.6966,0.6966,0.6966,212900000.0
2007-08-20 00:40:00,0.6967,0.6967,0.6965,0.6965,212900000.0
2007-08-20 00:41:00,0.696,0.696,0.6951,0.6956,212900000.0
2007-08-20 00:42:00,0.6955,0.6955,0.6949,0.6949,212900000.0
2007-08-20 00:43:00,0.695,0.695,0.6948,0.6948,212900000.0
2007-08-20 00:44:00,0.6944,0.6948,0.6944,0.6947,212900000.0
2007-08-20 00:45:00,0.6946,0.6947,0.6946,0.6947,212900000.0
2007-08-20 00:46:00,0.6948,0.6948,0.6948,0.6948,212900000.0
2007-08-20 00:47:00,0.6949,0.6952,0.6949,0.6952,212900000.0
2007-08-20 00:48:00,0.6948,0.6957,0.6948,0.6957,212900000.0
2007-08-20 00:50:00,0.6956,0.6956,0.6956,0.6956,212900000.0
2007-08-20 00:51:00,0.6955,0.6956,0.6955,0.6956,212900000.0
2007-08-20 00:55:00,0.6957,0.6957,0.695,0.695,212900000.0
2007-08-20 00:56:00,0.6955,0.6955,0.6953,0.6953,212900000.0
2007-08-20 00:57:00,0.6952,0.6952,0.695,0.695,212900000.0
2007-08-20 00:58:00,0.6947,0.6949,0.6945,0.6945,212900000.0
2007-08-20 00:59:00,0.6942,0.6942,0.6937,0.6938,212900000.0
2007-08-20 01:00:00,0.6937,0.6939,0.6935,0.6935,212900000.0
2007-08-20 01:01:00,0.6936,0.6938,0.6934,0.6936,212900000.0
2007-08-20 01:02:00,0.6937,0.6937,0.6927,0.693,212900000.0
2007-08-20 01:03:00,0.6932,0.6935,0.693,0.6933,212900000.0
2007-08-20 01:04:00,0.6929,0.6934,0.6929,0.6934,212900000.0
2007-08-20 01:05:00,0.6935,0.6935,0.693,0.693,212900000.0
2007-08-20 01:06:00,0.6929,0.6934,0.6929,0.6933,212900000.0
2007-08-20 01:07:00,0.6934,0.6936,0.6934,0.6936,212900000.0
2007-08-20 01:08:00,0.6937,0.694,0.6937,0.694,212900000.0
2007-08-20 01:09:00,0.6941,0.6943,0.6939,0.6939,212900000.0
2007-08-20 01:10:00,0.694,0.6959,0.694,0.6948,212900000.0
2007-08-20 01:11:00,0.6939,0.6942,0.6939,0.694,212900000.0
2007-08-20 01:12:00,0.6942,0.6947,0.694,0.694,212900000.0
2007-08-20 01:13:00,0.6938,0.6938,0.6935,0.6938,212900000.0
2007-08-20 01:14:00,0.6934,0.6938,0.6934,0.6938,212900000.0
2007-08-20 01:16:00,0.694,0.6948,0.694,0.6947,212900000.0
2007-08-20 01:17:00,0.6945,0.6946,0.6942,0.6942,212900000.0
2007-08-20 01:18:00,0.6941,0.6941,0.6939,0.6941,212900000.0
2007-08-20 01:19:00,0.6939,0.6941,0.6937,0.6937,212900000.0
2007-08-20 01:20:00,0.6934,0.6936,0.6934,0.6936,212900000.0
2007-08-20 01:21:00,0.6935,0.6937,0.6935,0.6935,212900000.0
2007-08-20 01:23:00,0.6936,0.6937,0.6936,0.6937,212900000.0
2007-08-20 01:24:00,0.6938,0.6939,0.6934,0.6935,212900000.0
2007-08-20 01:25:00,0.6937,0.6938,0.6937,0.6937,212900000.0
2007-08-20 01:26:00,0.6934,0.6934,0.6934,0.6934,212900000.0
2007-08-20 01:27:00,0.6931,0.6934,0.693,0.6934,212900000.0
2007-08-20 01:28:00,0.6933,0.6933,0.6933,0.6933,212900000.0
2007-08-20 01:29:00,0.6934,0.6934,0.6933,0.6933,212900000.0
2007-08-20 01:30:00,0.6932,0.6934,0.6932,0.6934,212900000.0
2007-08-20 01:31:00,0.6933,0.6934,0.6932,0.6933,212900000.0
2007-08-20 01:32:00,0.6934,0.6935,0.6932,0.6933,212900000.0
2007-08-20 01:33:00,0.6934,0.6938,0.6934,0.6938,212900000.0
2007-08-20 01:34:00,0.6937,0.6943,0.6935,0.6937,212900000.0
2007-08-20 01:35:00,0.6935,0.6939,0.6935,0.6937,212900000.0
2007-08-20 01:36:00,0.694,0.694,0.6937,0.6937,212900000.0
2007-08-20 01:37:00,0.694,0.6941,0.6937,0.694,212900000.0
2007-08-20 01:38:00,0.6937,0.6937,0.6933,0.6934,212900000.0
2007-08-20 01:39:00,0.6935,0.6935,0.6928,0.6929,212900000.0
2007-08-20 01:40:00,0.693,0.6934,0.693,0.6933,212900000.0
2007-08-20 01:41:00,0.6935,0.6935,0.693,0.693,212900000.0
2007-08-20 01:42:00,0.6928,0.693,0.6928,0.6929,212900000.0
2007-08-20 01:43:00,0.6928,0.6929,0.6928,0.6929,212900000.0
2007-08-20 01:44:00,0.6928,0.6929,0.6928,0.6929,212900000.0
2007-08-20 01:45:00,0.6928,0.6928,0.6928,0.6928,212900000.0
2007-08-20 01:46:00,0.6927,0.6932,0.6927,0.6932,212900000.0
2007-08-20 01:47:00,0.693,0.693,0.6928,0.6928,212900000.0
2007-08-20 01:48:00,0.6929,0.6929,0.6928,0.6928,212900000.0
2007-08-20 01:49:00,0.6927,0.6928,0.6926,0.6926,212900000.0
2007-08-20 01:51:00,0.6928,0.6928,0.6928,0.6928,212900000.0
2007-08-20 01:52:00,0.6929,0.6934,0.6927,0.6927,212900000.0
2007-08-20 01:53:00,0.6925,0.6928,0.6925,0.6925,212900000.0
2007-08-20 01:54:00,0.6927,0.6927,0.6926,0.6926,212900000.0
2007-08-20 01:55:00,0.6925,0.6925,0.692,0.692,212900000.0
2007-08-20 01:56:00,0.6923,0.6923,0.6921,0.6922,212900000.0
2007-08-20 01:57:00,0.6921,0.6922,0.692,0.6922,212900000.0
2007-08-20 01:58:00,0.6921,0.6928,0.6921,0.6925,212900000.0
2007-08-20 01:59:00,0.6927,0.6927,0.6923,0.6924,212900000.0
2007-08-20 02:00:00,0.6921,0.6923,0.6921,0.6921,212900000.0
2007-08-20 02:01:00,0.6922,0.6923,0.6921,0.6922,247000001.0
2007-08-20 02:02:00,0.6922,0.6922,0.6919,0.692,239700000.0
2007-08-20 02:03:00,0.692,0.6924,0.692,0.6923,743299998.0
2007-08-20 02:04:00,0.6923,0.6924,0.6921,0.6921,312500000.0
2007-08-20 02:05:00,0.6921,0.6924,0.692,0.692,838500000.0
2007-08-20 02:06:00,0.692,0.692,0.6918,0.692,286199998.0
2007-08-20 02:07:00,0.6922,0.6922,0.692,0.692,217000000.0
2007-08-20 02:08:00,0.692,0.6922,0.692,0.692,263000002.0
2007-08-20 02:09:00,0.6921,0.6923,0.6921,0.6923,296700000.0
2007-08-20 02:10:00,0.6924,0.6924,0.6923,0.6923,52600000.0
2007-08-20 02:11:00,0.6924,0.6928,0.6922,0.6924,404300000.0
2007-08-20 02:12:00,0.6923,0.6926,0.6923,0.6924,364500000.0
2007-08-20 02:13:00,0.6924,0.6924,0.692,0.6921,463099998.0
2007-08-20 02:14:00,0.692,0.692,0.6913,0.6916,404800000.0
2007-08-20 02:15:00,0.6915,0.6916,0.6904,0.6904,843800001.0
2007-08-20 02:16:00,0.6905,0.6909,0.6905,0.6905,648300003.0
2007-08-20 02:17:00,0.6906,0.6908,0.6905,0.6907,383999999.0
2007-08-20 02:18:00,0.6907,0.6908,0.6907,0.6907,39200000.0
2007-08-20 02:19:00,0.6907,0.6908,0.6907,0.6908,34400000.0
2007-08-20 02:20:00,0.6908,0.6913,0.6908,0.6911,293399999.0
2007-08-20 02:21:00,0.6911,0.69115,0.6909,0.69115,115399997.0
2007-08-20 02:22:00,0.6912,0.6912,0.691,0.691,30700000.0
2007-08-20 02:23:00,0.691,0.6914,0.691,0.6912,167200001.0
2007-08-20 02:24:00,0.6913,0.6914,0.69125,0.6914,150900000.0
2007-08-20 02:25:00,0.6914,0.6915,0.69135,0.6915,73900000.0
2007-08-20 02:26:00,0.69126,0.69132,0.69122,0.69126,94500000.0
2007-08-20 02:27:00,0.69134,0.69146,0.69073,0.69126,113700000.0
2007-08-20 02:28:00,0.6915,0.6917,0.6915,0.6915,290000000.0
2007-08-20 02:29:00,0.6914,0.6916,0.69135,0.6916,397299998.0
2007-08-20 02:30:00,0.6916,0.6917,0.6914,0.6915,363499999.0
2007-08-20 02:31:00,0.6916,0.6917,0.6911,0.69145,616899997.0
2007-08-20 02:32:00,0.69145,0.6915,0.6911,0.6914,559800002.0
2007-08-20 02:33:00,0.6913,0.6915,0.6912,0.6914,337500000.0
2007-08-20 02:34:00,0.6914,0.6915,0.6913,0.69135,401199991.0
2007-08-20 02:35:00,0.6914,0.6916,0.6912,0.6916,209400000.0
2007-08-20 02:36:00,0.6916,0.6916,0.6915,0.6916,257100001.0
2007-08-20 02:37:00,0.6916,0.6917,0.6914,0.6914,263600001.0
2007-08-20 02:38:00,0.6914,0.6918,0.6912,0.6915,454700000.0
2007-08-20 02:39:00,0.6915,0.69195,0.69145,0.6918,371700000.0
2007-08-20 02:40:00,0.6919,0.6919,0.6914,0.6916,484000000.0
2007-08-20 02:41:00,0.6916,0.6916,0.6914,0.6914,36300000.0
2007-08-20 02:42:00,0.6914,0.692,0.6914,0.692,245700000.0
2007-08-20 02:43:00,0.692,0.692,0.69185,0.6919,96300000.0
2007-08-20 02:44:00,0.6919,0.692,0.69185,0.6919,191900002.0
2007-08-20 02:45:00,0.692,0.692,0.692,0.692,10800000.0
2007-08-20 02:46:00,0.692,0.692,0.692,0.692,18200000.0
2007-08-20 02:47:00,0.69181,0.69196,0.69169,0.69184,360699999.0
2007-08-20 02:48:00,0.692,0.6924,0.692,0.6924,93400000.0
2007-08-20 02:49:00,0.6924,0.6924,0.69205,0.6921,296100000.0
2007-08-20 02:50:00,0.6921,0.6922,0.6912,0.6912,419899997.0
2007-08-20 02:51:00,0.6911,0.6916,0.6911,0.6915,417600002.0
2007-08-20 02:52:00,0.6916,0.6916,0.6912,0.6913,295900000.0
2007-08-20 02:53:00,0.6914,0.6914,0.6907,0.6907,361600000.0
2007-08-20 02:54:00,0.6907,0.691,0.6901,0.6903,1181100002.0
2007-08-20 02:55:00,0.6902,0.6903,0.6887,0.6894,1082400005.0
2007-08-20 02:56:00,0.6893,0.6898,0.6893,0.6896,706299997.0
2007-08-20 02:57:00,0.6898,0.69,0.6897,0.6899,221100001.0
2007-08-20 02:58:00,0.6898,0.69,0.6898,0.6899,162700000.0
2007-08-20 02:59:00,0.6899,0.69,0.6899,0.69,353500000.0
2007-08-20 03:00:00,0.69,0.6901,0.69,0.69,327699999.0
2007-08-20 03:01:00,0.69,0.6905,0.6899,0.6903,465300000.0
2007-08-20 03:02:00,0.6903,0.6907,0.69,0.6907,439399999.0
2007-08-20 03:03:00,0.6907,0.6907,0.6899,0.6901,321199999.0
2007-08-20 03:04:00,0.69,0.6903,0.6896,0.6901,1228800000.0
2007-08-20 03:05:00,0.6901,0.6901,0.6897,0.69,588300002.0
2007-08-20 03:06:00,0.69,0.6901,0.6896,0.6898,812500001.0
2007-08-20 03:07:00,0.6898,0.6899,0.6896,0.6897,310300001.0
2007-08-20 03:08:00,0.6898,0.69,0.6897,0.69,311199999.0
2007-08-20 03:09:00,0.69,0.69,0.68965,0.6898,199300000.0
2007-08-20 03:10:00,0.6898,0.6898,0.6897,0.6897,114299999.0
2007-08-20 03:11:00,0.6898,0.6899,0.6896,0.6897,192200000.0
2007-08-20 03:12:00,0.6897,0.6897,0.6893,0.6894,157000000.0
2007-08-20 03:13:00,0.6894,0.6894,0.6884,0.6886,442000000.0
2007-08-20 03:14:00,0.6886,0.6886,0.6883,0.6883,820599998.0
2007-08-20 03:15:00,0.6884,0.6885,0.6879,0.688,487299999.0
2007-08-20 03:16:00,0.688,0.688,0.6861,0.6867,617900000.0
2007-08-20 03:17:00,0.6867,0.6869,0.6864,0.6868,579000000.0
2007-08-20 03:18:00,0.6868,0.6876,0.6868,0.6872,905400002.0
2007-08-20 03:19:00,0.6872,0.6874,0.6872,0.6873,242999999.0
2007-08-20 03:20:00,0.6874,0.6874,0.6874,0.6874,64600000.0
2007-08-20 03:21:00,0.6874,0.6874,0.6868,0.687,509699999.0
2007-08-20 03:22:00,0.687,0.6874,0.687,0.6874,651399991.0
2007-08-20 03:23:00,0.6874,0.688,0.68735,0.6878,437600000.0
2007-08-20 03:24:00,0.6877,0.688,0.6877,0.6879,335400000.0
2007-08-20 03:25:00,0.688,0.6883,0.6878,0.6882,468900000.0
2007-08-20 03:26:00,0.6883,0.6883,0.6881,0.6882,217600000.0
2007-08-20 03:27:00,0.6883,0.6883,0.6882,0.6882,122400000.0
2007-08-20 03:28:00,0.6883,0.6883,0.68765,0.6877,280900001.0
2007-08-20 03:29:00,0.6878,0.6881,0.6878,0.688,219900001.0
2007-08-20 03:30:00,0.6881,0.6882,0.688,0.6881,144300000.0
2007-08-20 03:31:00,0.6881,0.6881,0.6879,0.6879,126399998.0
2007-08-20 03:32:00,0.688,0.6884,0.688,0.6883,117800000.0
2007-08-20 03:33:00,0.6883,0.6883,0.688,0.6883,44900000.0
2007-08-20 03:34:00,0.6883,0.6883,0.6881,0.6881,64300000.0
2007-08-20 03:35:00,0.688,0.6883,0.688,0.6883,176800000.0
2007-08-20 03:36:00,0.6882,0.6882,0.6881,0.6881,70600001.0
2007-08-20 03:37:00,0.688,0.688,0.6878,0.6879,111100000.0
2007-08-20 03:38:00,0.6882,0.6882,0.6877,0.688,160700002.0
2007-08-20 03:39:00,0.688,0.688,0.688,0.688,10000000.0
2007-08-20 03:40:00,0.688,0.688,0.6871,0.6873,487500001.0
2007-08-20 03:41:00,0.6873,0.6873,0.6861,0.6868,713500001.0
2007-08-20 03:42:00,0.6867,0.6868,0.6862,0.6864,282699999.0
2007-08-20 03:43:00,0.6866,0.6866,0.6866,0.6866,103600000.0
2007-08-20 03:44:00,0.6865,0.6867,0.6865,0.6866,126700002.0
2007-08-20 03:45:00,0.6867,0.6867,0.6866,0.6867,139999999.0
2007-08-20 03:46:00,0.6868,0.6876,0.6868,0.6876,275800000.0
2007-08-20 03:47:00,0.6876,0.688,0.6875,0.688,280100000.0
2007-08-20 03:48:00,0.688,0.6884,0.6876,0.6878,655799998.0
2007-08-20 03:49:00,0.688,0.6883,0.6879,0.688,342200000.0
2007-08-20 03:50:00,0.6879,0.6879,0.6874,0.6878,186700000.0
2007-08-20 03:51:00,0.6878,0.6879,0.6876,0.6879,114600000.0
2007-08-20 03:52:00,0.6879,0.688,0.6879,0.6879,28500000.0
2007-08-20 03:53:00,0.6879,0.6879,0.6867,0.6871,295599999.0
2007-08-20 03:54:00,0.6871,0.6871,0.6865,0.6868,306100000.0
2007-08-20 03:55:00,0.6868,0.6868,0.6863,0.6863,255799999.0
2007-08-20 03:56:00,0.6864,0.6865,0.6863,0.6865,217100002.0
2007-08-20 03:57:00,0.6865,0.6865,0.6855,0.686,538500001.0
2007-08-20 03:58:00,0.686,0.6863,0.6859,0.6861,543300001.0
2007-08-20 03:59:00,0.6861,0.6861,0.6855,0.6856,419300000.0
2007-08-20 04:00:00,0.6857,0.6863,0.6857,0.6863,142299999.0
2007-08-20 04:01:00,0.6863,0.6864,0.6862,0.6864,102600000.0
2007-08-20 04:02:00,0.6865,0.6865,0.6858,0.6862,317300004.0
2007-08-20 04:03:00,0.6862,0.6865,0.6862,0.6865,124800000.0
2007-08-20 04:04:00,0.6865,0.6865,0.6865,0.6865,9000000.0
2007-08-20 04:05:00,0.6865,0.6865,0.6864,0.6864,22400000.0
2007-08-20 04:06:00,0.6865,0.6867,0.6865,0.6865,101300000.0
2007-08-20 04:07:00,0.6865,0.6865,0.6858,0.686,364300000.0
2007-08-20 04:08:00,0.686,0.686,0.6856,0.686,488000000.0
2007-08-20 04:09:00,0.686,0.6863,0.686,0.6863,180000000.0
2007-08-20 04:10:00,0.6864,0.6864,0.6862,0.6863,196000000.0
2007-08-20 04:11:00,0.6863,0.6863,0.6859,0.6859,116500000.0
2007-08-20 04:12:00,0.686,0.686,0.686,0.686,26400000.0
2007-08-20 04:13:00,0.686,0.686,0.6857,0.686,218799999.0
2007-08-20 04:14:00,0.686,0.686,0.6854,0.6855,376799999.0
2007-08-20 04:15:00,0.6856,0.6859,0.6856,0.6859,198500000.0
2007-08-20 04:16:00,0.6859,0.6862,0.6858,0.6861,159699999.0
2007-08-20 04:17:00,0.6862,0.6862,0.6861,0.6862,32600000.0
2007-08-20 04:18:00,0.6858,0.68596,0.68549,0.68595,74900000.0
2007-08-20 04:19:00,0.6863,0.6865,0.6863,0.6864,150200000.0
2007-08-20 04:20:00,0.6865,0.6866,0.6862,0.6863,240000000.0
2007-08-20 04:21:00,0.6863,0.6865,0.68615,0.6862,260200002.0
2007-08-20 04:22:00,0.6863,0.6864,0.6859,0.6864,350899999.0
2007-08-20 04:23:00,0.6864,0.6864,0.6863,0.6863,178100000.0
2007-08-20 04:24:00,0.6863,0.6863,0.6861,0.6862,174700000.0
2007-08-20 04:25:00,0.6863,0.6864,0.6861,0.6862,173000000.0
2007-08-20 04:26:00,0.6862,0.6863,0.6862,0.6863,24200000.0
2007-08-20 04:27:00,0.6863,0.6864,0.6862,0.6863,83500000.0
2007-08-20 04:28:00,0.6863,0.6863,0.6859,0.6861,323900000.0
2007-08-20 04:29:00,0.6861,0.6861,0.6861,0.6861,10900000.0
2007-08-20 04:30:00,0.6861,0.6861,0.6861,0.6861,7600000.0
2007-08-20 04:31:00,0.6861,0.6861,0.6857,0.6859,215200002.0
2007-08-20 04:32:00,0.6859,0.686,0.6859,0.6859,93100000.0
2007-08-20 04:33:00,0.6859,0.6862,0.6859,0.686,244600000.0
2007-08-20 04:34:00,0.6861,0.6863,0.6861,0.6863,176800000.0
2007-08-20 04:35:00,0.6863,0.6864,0.6863,0.6863,153699998.0
2007-08-20 04:36:00,0.6863,0.6866,0.6862,0.6866,143200000.0
2007-08-20 04:37:00,0.6866,0.6866,0.6865,0.6865,56100000.0
2007-08-20 04:38:00,0.6867,0.6867,0.686,0.6862,337000003.0
2007-08-20 04:39:00,0.6863,0.6864,0.68625,0.68625,77800000.0
2007-08-20 04:40:00,0.6863,0.6863,0.686,0.6861,195100000.0
2007-08-20 04:41:00,0.6861,0.6863,0.686,0.6862,210000000.0
2007-08-20 04:42:00,0.6862,0.6862,0.6855,0.6857,364299997.0
2007-08-20 04:43:00,0.6857,0.6859,0.6857,0.6857,135100000.0
2007-08-20 04:44:00,0.6858,0.6858,0.6857,0.6857,72400000.0
2007-08-20 04:45:00,0.6856,0.6857,0.6855,0.6855,175099999.0
2007-08-20 04:46:00,0.6856,0.6856,0.6854,0.6855,120000001.0
2007-08-20 04:47:00,0.6855,0.6855,0.6854,0.6854,237600000.0
2007-08-20 04:48:00,0.6855,0.6855,0.6854,0.6854,21600000.0
2007-08-20 04:49:00,0.6854,0.6854,0.6849,0.6849,156000000.0
2007-08-20 04:50:00,0.6849,0.6854,0.6849,0.6854,251299999.0
2007-08-20 04:51:00,0.6854,0.6854,0.6853,0.68535,272700000.0
2007-08-20 04:52:00,0.6854,0.6858,0.6854,0.6856,176800000.0
2007-08-20 04:53:00,0.6856,0.6859,0.6855,0.6855,431999999.0
2007-08-20 04:54:00,0.6856,0.6858,0.6855,0.6855,419199997.0
2007-08-20 04:55:00,0.6856,0.6858,0.6855,0.68565,331700000.0
2007-08-20 04:56:00,0.68565,0.6857,0.68545,0.68545,294800001.0
2007-08-20 04:57:00,0.6855,0.6858,0.6855,0.6857,259499998.0
2007-08-20 04:58:00,0.6858,0.6858,0.6855,0.6857,208700003.0
2007-08-20 04:59:00,0.6857,0.6858,0.6856,0.6857,223600004.0
2007-08-20 05:00:00,0.6857,0.6858,0.6856,0.6856,185200000.0
2007-08-20 05:01:00,0.6856,0.6858,0.6856,0.6856,291400000.0
2007-08-20 05:02:00,0.6856,0.6856,0.6855,0.6856,138999999.0
2007-08-20 05:03:00,0.6855,0.6857,0.6854,0.6856,468700000.0
2007-08-20 05:04:00,0.6856,0.6857,0.6855,0.6855,96300000.0
2007-08-20 05:05:00,0.6855,0.6856,0.6855,0.6856,87100000.0
2007-08-20 05:06:00,0.6855,0.6855,0.6853,0.6854,428500000.0
2007-08-20 05:07:00,0.6854,0.6855,0.6853,0.6855,63499999.0
2007-08-20 05:08:00,0.6855,0.6855,0.6853,0.6854,85400000.0
2007-08-20 05:09:00,0.6854,0.6854,0.6849,0.6851,821600001.0
2007-08-20 05:10:00,0.6851,0.6851,0.685,0.685,190800000.0
2007-08-20 05:11:00,0.6851,0.6852,0.6851,0.6851,70600000.0
2007-08-20 05:12:00,0.6852,0.6852,0.68485,0.6849,269599999.0
2007-08-20 05:13:00,0.6849,0.6849,0.68425,0.6843,462000000.0
2007-08-20 05:14:00,0.6844,0.6845,0.6841,0.6841,259400001.0
2007-08-20 05:15:00,0.6841,0.6843,0.6841,0.6842,238300002.0
2007-08-20 05:16:00,0.6842,0.6843,0.6841,0.6842,229600000.0
2007-08-20 05:17:00,0.6842,0.6842,0.6838,0.6838,242899999.0
2007-08-20 05:18:00,0.6838,0.6839,0.6836,0.6837,329900001.0
2007-08-20 05:19:00,0.6838,0.6843,0.6838,0.684,478600003.0
2007-08-20 05:20:00,0.684,0.6841,0.6837,0.6838,334400001.0
2007-08-20 05:21:00,0.6838,0.6839,0.6838,0.6839,60100001.0
2007-08-20 05:22:00,0.684,0.684,0.6836,0.6838,446700000.0
2007-08-20 05:23:00,0.6839,0.684,0.6837,0.6837,345300001.0
2007-08-20 05:24:00,0.6838,0.6838,0.6836,0.6837,234200000.0
2007-08-20 05:25:00,0.6837,0.6838,0.6836,0.6837,164400001.0
2007-08-20 05:26:00,0.6838,0.6839,0.6836,0.6837,524699999.0
2007-08-20 05:27:00,0.6836,0.6836,0.6833,0.6833,524000001.0
2007-08-20 05:28:00,0.6833,0.6833,0.6829,0.683,438699998.0
2007-08-20 05:29:00,0.683,0.6831,0.6824,0.6825,715300002.0
2007-08-20 05:30:00,0.6825,0.6832,0.6825,0.6831,659900000.0
2007-08-20 05:31:00,0.683,0.6831,0.683,0.6831,75700000.0
2007-08-20 05:32:00,0.6831,0.6831,0.6829,0.6831,340599999.0
2007-08-20 05:33:00,0.6831,0.6832,0.683,0.6832,376799996.0
2007-08-20 05:34:00,0.6832,0.6834,0.6829,0.6833,238600002.0
2007-08-20 05:35:00,0.6834,0.6834,0.683,0.68315,345900000.0
2007-08-20 05:36:00,0.683,0.6836,0.683,0.6832,401400000.0
2007-08-20 05:37:00,0.6833,0.6837,0.6833,0.68345,355400001.0
2007-08-20 05:38:00,0.6836,0.6836,0.6835,0.6836,61500000.0
2007-08-20 05:39:00,0.6837,0.6839,0.6836,0.6837,69700000.0
2007-08-20 05:40:00,0.6836,0.6837,0.6836,0.6836,49000001.0
2007-08-20 05:41:00,0.68355,0.6838,0.68355,0.6837,230900001.0
2007-08-20 05:42:00,0.6837,0.6838,0.68365,0.6838,146300000.0
2007-08-20 05:43:00,0.6838,0.684,0.6834,0.6834,373900000.0
2007-08-20 05:44:00,0.6834,0.6835,0.6832,0.6834,456400005.0
2007-08-20 05:45:00,0.6834,0.6835,0.6834,0.6835,97200000.0
2007-08-20 05:46:00,0.6835,0.68395,0.6834,0.6837,412200000.0
2007-08-20 05:47:00,0.6839,0.6842,0.6836,0.6842,525600002.0
2007-08-20 05:48:00,0.6843,0.6844,0.684,0.6842,1046500002.0
2007-08-20 05:49:00,0.6841,0.6842,0.6839,0.6839,490500000.0
2007-08-20 05:50:00,0.684,0.6842,0.6838,0.6842,139600000.0
2007-08-20 05:51:00,0.6842,0.6851,0.6842,0.6847,552300001.0
2007-08-20 05:52:00,0.6848,0.685,0.6846,0.6848,424400000.0
2007-08-20 05:53:00,0.6848,0.6849,0.6847,0.6848,193500000.0
2007-08-20 05:54:00,0.6847,0.6851,0.6847,0.6851,102800000.0
2007-08-20 05:55:00,0.6851,0.6862,0.685,0.6853,141200000.0
2007-08-20 05:56:00,0.6857,0.6859,0.685,0.6856,223300000.0
2007-08-20 05:57:00,0.6856,0.6863,0.6856,0.686,305500000.0
2007-08-20 05:58:00,0.686,0.6864,0.686,0.6864,355000000.0
2007-08-20 05:59:00,0.6866,0.6867,0.6865,0.6866,188400000.0
2007-08-20 06:00:00,0.6866,0.6866,0.6859,0.6861,446100000.0
2007-08-20 06:01:00,0.6861,0.6862,0.6855,0.6855,458000000.0
2007-08-20 06:02:00,0.6856,0.6857,0.6855,0.6856,275100001.0
2007-08-20 06:03:00,0.6857,0.6857,0.6856,0.6856,88700000.0
2007-08-20 06:04:00,0.6857,0.6858,0.6857,0.6857,242500000.0
2007-08-20 06:05:00,0.6857,0.686,0.6855,0.6858,314399999.0
2007-08-20 06:06:00,0.6858,0.6862,0.6858,0.6861,239800000.0
2007-08-20 06:07:00,0.6861,0.68625,0.686,0.68625,339900001.0
2007-08-20 06:08:00,0.6863,0.6864,0.6861,0.6864,108300000.0
2007-08-20 06:09:00,0.6864,0.6864,0.6858,0.6859,543700006.0
2007-08-20 06:10:00,0.686,0.6863,0.686,0.686,174200000.0
2007-08-20 06:11:00,0.686,0.686,0.6855,0.6858,405500000.0
2007-08-20 06:12:00,0.6858,0.6861,0.6857,0.686,325400000.0
2007-08-20 06:13:00,0.686,0.6867,0.686,0.6866,654800000.0
2007-08-20 06:14:00,0.6866,0.6871,0.6866,0.6871,279900000.0
2007-08-20 06:15:00,0.6871,0.6875,0.6869,0.6875,599900000.0
2007-08-20 06:16:00,0.6876,0.6886,0.6875,0.6886,901000000.0
2007-08-20 06:17:00,0.6886,0.6888,0.6885,0.6886,770400000.0
2007-08-20 06:18:00,0.6886,0.6891,0.6886,0.6891,852400004.0
2007-08-20 06:19:00,0.689,0.6894,0.689,0.6893,596100001.0
2007-08-20 06:20:00,0.6893,0.6911,0.6892,0.6911,477800000.0
2007-08-20 06:21:00,0.6911,0.6917,0.6908,0.6913,778299998.0
2007-08-20 06:22:00,0.6915,0.6917,0.6912,0.6915,886200006.0
2007-08-20 06:23:00,0.6915,0.6915,0.691,0.6914,515800002.0
2007-08-20 06:24:00,0.6914,0.6915,0.6911,0.6913,597900000.0
2007-08-20 06:25:00,0.6913,0.6923,0.6911,0.6923,548199999.0
2007-08-20 06:26:00,0.6923,0.6929,0.692,0.6926,627100000.0
2007-08-20 06:27:00,0.6926,0.6926,0.6916,0.69165,1040700004.0
2007-08-20 06:28:00,0.6917,0.692,0.6914,0.69185,722999997.0
2007-08-20 06:29:00,0.6919,0.6919,0.6911,0.6911,432500002.0
2007-08-20 06:30:00,0.6911,0.6915,0.6909,0.6914,663000000.0
2007-08-20 06:31:00,0.6914,0.6919,0.6914,0.6919,636400000.0
2007-08-20 06:32:00,0.6919,0.692,0.6914,0.6914,545800002.0
2007-08-20 06:33:00,0.6915,0.6919,0.6915,0.6919,894200000.0
2007-08-20 06:34:00,0.6919,0.692,0.6918,0.692,221500000.0
2007-08-20 06:35:00,0.6923,0.6926,0.6919,0.6923,719999999.0
2007-08-20 06:36:00,0.6923,0.6924,0.6922,0.6922,350200000.0
2007-08-20 06:37:00,0.6922,0.6926,0.6922,0.6925,605400000.0
2007-08-20 06:38:00,0.6925,0.6929,0.692,0.6922,876699999.0
2007-08-20 06:39:00,0.6921,0.6921,0.6921,0.6921,48000000.0
2007-08-20 06:40:00,0.6921,0.6921,0.6919,0.6919,114500000.0
2007-08-20 06:41:00,0.6919,0.6922,0.6912,0.6918,585700001.0
2007-08-20 06:42:00,0.6917,0.692,0.69155,0.692,418500003.0
2007-08-20 06:43:00,0.692,0.692,0.6919,0.692,217199998.0
2007-08-20 06:44:00,0.69195,0.692,0.6919,0.692,48200000.0
2007-08-20 06:45:00,0.692,0.6922,0.692,0.6922,432700001.0
2007-08-20 06:46:00,0.6922,0.6922,0.6918,0.6919,532300004.0
2007-08-20 06:47:00,0.6918,0.6918,0.6918,0.6918,27300000.0
2007-08-20 06:48:00,0.6918,0.6918,0.691,0.6911,968600002.0
2007-08-20 06:49:00,0.691,0.6912,0.6906,0.691,749999999.0
2007-08-20 06:50:00,0.691,0.6912,0.69075,0.6911,431300000.0
2007-08-20 06:51:00,0.6911,0.6914,0.6911,0.6911,167600000.0
2007-08-20 06:52:00,0.6911,0.6915,0.6911,0.6912,261200000.0
2007-08-20 06:53:00,0.6911,0.6912,0.6908,0.6908,196100000.0
2007-08-20 06:54:00,0.6907,0.691,0.6907,0.691,200300000.0
2007-08-20 06:55:00,0.691,0.691,0.6907,0.6908,306300002.0
2007-08-20 06:56:00,0.6908,0.6908,0.6907,0.6908,183399999.0
2007-08-20 06:57:00,0.6908,0.691,0.6907,0.6909,119600000.0
2007-08-20 06:58:00,0.6909,0.691,0.6908,0.691,222000000.0
2007-08-20 06:59:00,0.6909,0.691,0.6907,0.6909,314500000.0
2007-08-20 07:00:00,0.6909,0.6909,0.6906,0.6906,523800000.0
2007-08-20 07:01:00,0.6906,0.6909,0.6906,0.6906,415300002.0
2007-08-20 07:02:00,0.6907,0.691,0.6905,0.6908,230600000.0
2007-08-20 07:03:00,0.6908,0.6912,0.6908,0.6912,299100000.0
2007-08-20 07:04:00,0.6912,0.6912,0.6911,0.6911,83400000.0
2007-08-20 07:05:00,0.6911,0.6911,0.6911,0.6911,40400000.0
2007-08-20 07:06:00,0.6911,0.6912,0.6911,0.6911,65300000.0
2007-08-20 07:07:00,0.6912,0.6912,0.691,0.6912,183100000.0
2007-08-20 07:08:00,0.6912,0.6913,0.691,0.6912,142500000.0
2007-08-20 07:09:00,0.6911,0.6912,0.691,0.6912,55600000.0
2007-08-20 07:10:00,0.6912,0.6912,0.691,0.6911,40300000.0
2007-08-20 07:11:00,0.6912,0.6912,0.6912,0.6912,22600000.0
2007-08-20 07:12:00,0.6913,0.6914,0.6913,0.6913,138200000.0
2007-08-20 07:13:00,0.6913,0.6914,0.6913,0.6914,56200000.0
2007-08-20 07:14:00,0.6914,0.6916,0.6913,0.6914,176700001.0
2007-08-20 07:15:00,0.6914,0.6914,0.6913,0.6913,125800001.0
2007-08-20 07:16:00,0.6913,0.6915,0.6913,0.6913,162600000.0
2007-08-20 07:17:00,0.6914,0.6914,0.6914,0.6914,15600000.0
2007-08-20 07:18:00,0.6914,0.6915,0.6914,0.6915,33700000.0
2007-08-20 07:19:00,0.6914,0.6914,0.6912,0.6914,145700000.0
2007-08-20 07:20:00,0.6913,0.6915,0.6913,0.6915,50100000.0
2007-08-20 07:21:00,0.6915,0.6915,0.6914,0.6914,69400000.0
2007-08-20 07:22:00,0.6913,0.6914,0.6913,0.6914,26900000.0
2007-08-20 07:23:00,0.6914,0.6914,0.6914,0.6914,91400000.0
2007-08-20 07:24:00,0.6914,0.6914,0.6913,0.6913,65200000.0
2007-08-20 07:25:00,0.6913,0.6913,0.6913,0.6913,33599998.0
2007-08-20 07:26:00,0.6913,0.6913,0.6911,0.6912,791100000.0
2007-08-20 07:27:00,0.6911,0.6914,0.6911,0.6913,420000002.0
2007-08-20 07:28:00,0.6913,0.6921,0.6913,0.69205,384699998.0
2007-08-20 07:29:00,0.6921,0.6922,0.6921,0.6922,150700000.0
2007-08-20 07:30:00,0.6922,0.6925,0.6922,0.6925,374600000.0
2007-08-20 07:31:00,0.6925,0.6925,0.6922,0.6925,344200002.0
2007-08-20 07:32:00,0.6924,0.6925,0.6922,0.6923,335300000.0
2007-08-20 07:33:00,0.6924,0.6924,0.6923,0.6923,202900001.0
2007-08-20 07:34:00,0.6923,0.6923,0.6923,0.6923,74800000.0
2007-08-20 07:35:00,0.6923,0.6925,0.6923,0.6923,278700000.0
2007-08-20 07:36:00,0.6924,0.6924,0.6918,0.6919,310099999.0
2007-08-20 07:37:00,0.6919,0.6926,0.6919,0.6926,331500003.0
2007-08-20 07:38:00,0.6926,0.6926,0.6925,0.6926,98600000.0
2007-08-20 07:39:00,0.6926,0.693,0.6925,0.693,156200000.0
2007-08-20 07:40:00,0.6928,0.693,0.6928,0.6928,50200000.0
2007-08-20 07:41:00,0.6929,0.6931,0.6929,0.693,123400000.0
2007-08-20 07:42:00,0.693,0.6934,0.6929,0.6934,156100000.0
2007-08-20 07:43:00,0.6934,0.694,0.6934,0.6938,365200003.0
2007-08-20 07:44:00,0.6938,0.694,0.6934,0.694,326499998.0
2007-08-20 07:45:00,0.694,0.694,0.6937,0.6939,197400000.0
2007-08-20 07:46:00,0.6939,0.6945,0.6938,0.6943,651999995.0
2007-08-20 07:47:00,0.6943,0.6948,0.6941,0.6947,586400003.0
2007-08-20 07:48:00,0.6946,0.6948,0.694,0.6948,365900001.0
2007-08-20 07:49:00,0.6948,0.6956,0.6943,0.6956,841599998.0
2007-08-20 07:50:00,0.6956,0.6956,0.6945,0.6945,847299998.0
2007-08-20 07:51:00,0.6945,0.6945,0.693,0.6931,994200007.0
2007-08-20 07:52:00,0.6931,0.6931,0.692,0.692,664100002.0
2007-08-20 07:53:00,0.6919,0.692,0.69125,0.6916,883100000.0
2007-08-20 07:54:00,0.6916,0.6916,0.6913,0.6914,406199998.0
2007-08-20 07:55:00,0.6915,0.6924,0.6914,0.69205,218200002.0
2007-08-20 07:56:00,0.6921,0.6923,0.692,0.6922,160000000.0
2007-08-20 07:57:00,0.6922,0.6922,0.6918,0.6921,232400000.0
2007-08-20 07:58:00,0.6921,0.6922,0.69185,0.69185,107300000.0
2007-08-20 07:59:00,0.6921,0.6921,0.6918,0.69205,81600000.0
2007-08-20 08:00:00,0.69205,0.6925,0.6917,0.6917,175400000.0
2007-08-20 08:01:00,0.6918,0.6922,0.6917,0.6921,483000000.0
2007-08-20 08:02:00,0.6921,0.6924,0.6921,0.6923,343300000.0
2007-08-20 08:03:00,0.6924,0.6926,0.6924,0.6924,540800000.0
2007-08-20 08:04:00,0.6924,0.6924,0.6921,0.6922,485700004.0
2007-08-20 08:05:00,0.6922,0.6933,0.6922,0.69305,371200000.0
2007-08-20 08:06:00,0.693,0.6934,0.6929,0.6934,371200000.0
2007-08-20 08:07:00,0.6935,0.6938,0.6932,0.6938,334800002.0
2007-08-20 08:08:00,0.69375,0.69375,0.6936,0.6937,156400000.0
2007-08-20 08:09:00,0.6938,0.6938,0.6936,0.6938,384800000.0
2007-08-20 08:10:00,0.6938,0.6939,0.69375,0.6939,248100000.0
2007-08-20 08:11:00,0.6939,0.694,0.6933,0.6934,516100000.0
2007-08-20 08:12:00,0.69335,0.6935,0.6929,0.693,547700001.0
2007-08-20 08:13:00,0.693,0.6931,0.6929,0.6931,579700002.0
2007-08-20 08:14:00,0.6931,0.6932,0.693,0.69305,436499996.0
2007-08-20 08:15:00,0.6931,0.6933,0.693,0.693,242900001.0
2007-08-20 08:16:00,0.6932,0.6935,0.69295,0.69295,384500001.0
2007-08-20 08:17:00,0.693,0.6931,0.6929,0.693,212700000.0
2007-08-20 08:18:00,0.693,0.6931,0.69285,0.693,389200001.0
2007-08-20 08:19:00,0.693,0.6931,0.693,0.6931,88000000.0
2007-08-20 08:20:00,0.6931,0.6931,0.6929,0.693,463900001.0
2007-08-20 08:21:00,0.693,0.6932,0.693,0.6931,298400002.0
2007-08-20 08:22:00,0.6931,0.69335,0.693,0.6932,1102299998.0
2007-08-20 08:23:00,0.6931,0.6933,0.6924,0.6927,747400001.0
2007-08-20 08:24:00,0.6927,0.693,0.6924,0.6928,278600000.0
2007-08-20 08:25:00,0.6928,0.69305,0.6925,0.6928,693400003.0
2007-08-20 08:26:00,0.6928,0.6931,0.6927,0.69305,691999997.0
2007-08-20 08:27:00,0.6931,0.6933,0.6931,0.6931,700200000.0
2007-08-20 08:28:00,0.6931,0.6932,0.693,0.6931,498500000.0
2007-08-20 08:29:00,0.6932,0.6933,0.6929,0.6932,331000000.0
2007-08-20 08:30:00,0.6931,0.6936,0.6931,0.6936,502300006.0
2007-08-20 08:31:00,0.6936,0.6936,0.6932,0.6934,217900000.0
2007-08-20 08:32:00,0.6934,0.694,0.6934,0.6936,694900000.0
2007-08-20 08:33:00,0.6936,0.6938,0.6935,0.6938,384299998.0
2007-08-20 08:34:00,0.6938,0.6939,0.6933,0.6935,613000003.0
2007-08-20 08:35:00,0.6935,0.6935,0.6934,0.6935,110200000.0
2007-08-20 08:36:00,0.6935,0.6938,0.6935,0.6936,451700003.0
2007-08-20 08:37:00,0.6936,0.6937,0.6936,0.6937,268999999.0
2007-08-20 08:38:00,0.6937,0.6937,0.6936,0.6937,271100002.0
2007-08-20 08:39:00,0.6937,0.6937,0.6934,0.6936,380500000.0
2007-08-20 08:40:00,0.6936,0.6938,0.69355,0.6938,168599999.0
2007-08-20 08:41:00,0.6938,0.694,0.6938,0.6939,1197100000.0
2007-08-20 08:42:00,0.6939,0.694,0.6937,0.694,825700000.0
2007-08-20 08:43:00,0.694,0.694,0.6936,0.6936,300299994.0
2007-08-20 08:44:00,0.6937,0.6937,0.6937,0.6937,100400000.0
2007-08-20 08:45:00,0.6937,0.6939,0.6936,0.6939,338999997.0
2007-08-20 08:46:00,0.6939,0.6939,0.6938,0.6938,201699999.0
2007-08-20 08:47:00,0.6939,0.6939,0.6939,0.6939,58400000.0
2007-08-20 08:48:00,0.6939,0.6941,0.6938,0.6941,331400001.0
2007-08-20 08:49:00,0.6941,0.6941,0.6939,0.6941,567900003.0
2007-08-20 08:50:00,0.6941,0.6947,0.6941,0.6947,257800000.0
2007-08-20 08:51:00,0.6947,0.6947,0.6944,0.6944,320900000.0
2007-08-20 08:52:00,0.6945,0.6948,0.6945,0.6947,378400000.0
2007-08-20 08:53:00,0.6947,0.6951,0.6945,0.695,632700001.0
2007-08-20 08:54:00,0.695,0.6952,0.6943,0.6944,643899997.0
2007-08-20 08:55:00,0.69445,0.69445,0.6941,0.69425,285399999.0
2007-08-20 08:56:00,0.6943,0.6945,0.6942,0.6945,256500000.0
2007-08-20 08:57:00,0.6946,0.695,0.6944,0.6946,550400001.0
2007-08-20 08:58:00,0.6948,0.6948,0.6945,0.6948,906500002.0
2007-08-20 08:59:00,0.6948,0.6949,0.6945,0.6945,370299997.0
2007-08-20 09:00:00,0.6945,0.6947,0.6944,0.6945,648300002.0
2007-08-20 09:01:00,0.6945,0.6947,0.6943,0.6944,577700002.0
2007-08-20 09:02:00,0.6945,0.6945,0.6941,0.6942,476199994.0
2007-08-20 09:03:00,0.6942,0.6942,0.6938,0.6941,773399997.0
2007-08-20 09:04:00,0.6942,0.6944,0.6942,0.6944,549700003.0
2007-08-20 09:05:00,0.6944,0.6944,0.6941,0.6943,208300000.0
2007-08-20 09:06:00,0.6943,0.6944,0.6941,0.6944,92800000.0
2007-08-20 09:07:00,0.6944,0.6944,0.6943,0.6944,37199999.0
2007-08-20 09:08:00,0.6944,0.6945,0.6944,0.6945,135200000.0
2007-08-20 09:09:00,0.6945,0.69555,0.6945,0.6953,1159099996.0
2007-08-20 09:10:00,0.6953,0.69555,0.6952,0.6954,769500004.0
2007-08-20 09:11:00,0.6954,0.6955,0.6953,0.6954,727300008.0
2007-08-20 09:12:00,0.6954,0.6963,0.6954,0.696,1139799989.0
2007-08-20 09:13:00,0.6959,0.6963,0.6959,0.69615,1146000008.0
2007-08-20 09:14:00,0.6962,0.69695,0.69615,0.69685,667700002.0
2007-08-20 09:15:00,0.6969,0.697,0.69665,0.69665,854399995.0
2007-08-20 09:16:00,0.6967,0.697,0.6964,0.6964,717699998.0
2007-08-20 09:17:00,0.6964,0.6964,0.6959,0.6962,977999995.0
2007-08-20 09:18:00,0.6961,0.69625,0.696,0.6961,279400000.0
2007-08-20 09:19:00,0.6961,0.6962,0.6951,0.6956,908299997.0
2007-08-20 09:20:00,0.6955,0.6958,0.6955,0.6957,826299991.0
2007-08-20 09:21:00,0.6957,0.696,0.6956,0.6956,785499997.0
2007-08-20 09:22:00,0.6956,0.6956,0.6953,0.6953,388300000.0
2007-08-20 09:23:00,0.6954,0.6955,0.6954,0.6955,195800000.0
2007-08-20 09:24:00,0.6955,0.6956,0.6954,0.6955,413899998.0
2007-08-20 09:25:00,0.6955,0.6956,0.69545,0.69545,379200000.0
2007-08-20 09:26:00,0.6955,0.6956,0.6955,0.6956,246100000.0
2007-08-20 09:27:00,0.6956,0.6957,0.6955,0.6955,1106399994.0
2007-08-20 09:28:00,0.6955,0.6957,0.6955,0.6957,175200000.0
2007-08-20 09:29:00,0.6957,0.6957,0.6953,0.6956,446500002.0
2007-08-20 09:30:00,0.6957,0.6958,0.6956,0.6956,227300000.0
2007-08-20 09:31:00,0.6956,0.6961,0.6956,0.696,422199999.0
2007-08-20 09:32:00,0.6959,0.6959,0.6954,0.6957,243099999.0
2007-08-20 09:33:00,0.69565,0.6957,0.6952,0.69545,406800000.0
2007-08-20 09:34:00,0.69545,0.69545,0.6952,0.6953,523300001.0
2007-08-20 09:35:00,0.6953,0.6954,0.6952,0.6954,482800000.0
2007-08-20 09:36:00,0.6954,0.6964,0.6953,0.6961,805200001.0
2007-08-20 09:37:00,0.696,0.6976,0.6958,0.6976,629499999.0
2007-08-20 09:38:00,0.6975,0.6983,0.6974,0.6982,769899999.0
2007-08-20 09:39:00,0.6982,0.6998,0.6977,0.6998,829700000.0
2007-08-20 09:40:00,0.6998,0.7007,0.6998,0.7006,1273699999.0
2007-08-20 09:41:00,0.7006,0.7019,0.7005,0.7013,874200001.0
2007-08-20 09:42:00,0.7013,0.7014,0.70075,0.7011,717599999.0
2007-08-20 09:43:00,0.7011,0.7011,0.7008,0.701,624200000.0
2007-08-20 09:44:00,0.701,0.7019,0.7009,0.70135,526800001.0
2007-08-20 09:45:00,0.70135,0.70135,0.7008,0.7009,554699999.0
2007-08-20 09:46:00,0.7009,0.7012,0.7006,0.7008,713399999.0
2007-08-20 09:47:00,0.7007,0.7013,0.7006,0.7013,362800000.0
2007-08-20 09:48:00,0.7013,0.7014,0.7009,0.7013,472799999.0
2007-08-20 09:49:00,0.7013,0.7019,0.7012,0.7017,501700001.0
2007-08-20 09:50:00,0.7017,0.7017,0.7013,0.7013,599200001.0
2007-08-20 09:51:00,0.7013,0.7014,0.7007,0.7007,439400002.0
2007-08-20 09:52:00,0.70065,0.7009,0.7004,0.7008,683600000.0
2007-08-20 09:53:00,0.7008,0.7016,0.7007,0.7012,974100000.0
2007-08-20 09:54:00,0.70115,0.7012,0.70075,0.7009,537100000.0
2007-08-20 09:55:00,0.7008,0.7009,0.7005,0.7005,367000000.0
2007-08-20 09:56:00,0.7004,0.7007,0.7004,0.7006,356000000.0
2007-08-20 09:57:00,0.7006,0.7006,0.6998,0.6999,423900000.0
2007-08-20 09:58:00,0.6999,0.7003,0.699,0.699,827800001.0
2007-08-20 09:59:00,0.699,0.6991,0.699,0.6991,629700018.0
2007-08-20 10:00:00,0.6991,0.6994,0.699,0.6992,1200699999.0
2007-08-20 10:01:00,0.6992,0.6996,0.6992,0.6994,1832999993.0
2007-08-20 10:02:00,0.6995,0.70065,0.6994,0.70065,1048199993.0
2007-08-20 10:03:00,0.7007,0.7012,0.7006,0.701,1001899996.0
2007-08-20 10:04:00,0.701,0.7013,0.7009,0.7012,946899997.0
2007-08-20 10:05:00,0.7012,0.7021,0.7011,0.7017,1231299994.0
2007-08-20 10:06:00,0.7017,0.7017,0.7011,0.7013,689999998.0
2007-08-20 10:07:00,0.70135,0.70135,0.7004,0.7005,916999998.0
2007-08-20 10:08:00,0.7005,0.7008,0.7003,0.7008,974100003.0
2007-08-20 10:09:00,0.7009,0.701,0.7007,0.7009,431499999.0
2007-08-20 10:10:00,0.7009,0.7009,0.7006,0.7007,268400003.0
2007-08-20 10:11:00,0.7007,0.7009,0.7007,0.7009,376599998.0
2007-08-20 10:12:00,0.7009,0.701,0.7009,0.7009,268800000.0
2007-08-20 10:13:00,0.7009,0.7009,0.7006,0.7006,911899999.0
2007-08-20 10:14:00,0.7006,0.7008,0.7003,0.7005,489400002.0
2007-08-20 10:15:00,0.7006,0.7007,0.6998,0.7001,806099996.0
2007-08-20 10:16:00,0.7001,0.70045,0.7,0.7003,818300001.0
2007-08-20 10:17:00,0.7003,0.70045,0.7003,0.70045,89500001.0
2007-08-20 10:18:00,0.70045,0.70045,0.7,0.7,373199998.0
2007-08-20 10:19:00,0.7,0.7004,0.7,0.7003,785199999.0
2007-08-20 10:20:00,0.7003,0.7011,0.7002,0.7007,1040700001.0
2007-08-20 10:21:00,0.7007,0.7009,0.7007,0.7009,332499999.0
2007-08-20 10:22:00,0.7009,0.70115,0.70075,0.701,546599998.0
2007-08-20 10:23:00,0.70105,0.70105,0.7007,0.7007,1389299997.0
2007-08-20 10:24:00,0.7007,0.7008,0.7006,0.7007,638400008.0
2007-08-20 10:25:00,0.7006,0.7009,0.7006,0.7008,170599999.0
2007-08-20 10:26:00,0.7008,0.7009,0.7007,0.7007,335200000.0
2007-08-20 10:27:00,0.70065,0.7008,0.7004,0.7004,876999996.0
2007-08-20 10:28:00,0.7004,0.7007,0.7002,0.7007,544200003.0
2007-08-20 10:29:00,0.7007,0.7011,0.7006,0.7011,387899999.0
2007-08-20 10:30:00,0.701,0.7011,0.7009,0.701,730100002.0
2007-08-20 10:31:00,0.7011,0.7011,0.7008,0.701,488799998.0
2007-08-20 10:32:00,0.70095,0.701,0.70055,0.7008,861800002.0
2007-08-20 10:33:00,0.7009,0.701,0.7006,0.7009,977999997.0
2007-08-20 10:34:00,0.701,0.7011,0.7009,0.7011,707699995.0
2007-08-20 10:35:00,0.7011,0.7012,0.7008,0.70105,587399998.0
2007-08-20 10:36:00,0.70105,0.702,0.7009,0.7018,649699995.0
2007-08-20 10:37:00,0.7018,0.70245,0.7016,0.7021,1151799998.0
2007-08-20 10:38:00,0.7021,0.7024,0.7021,0.7023,1272700003.0
2007-08-20 10:39:00,0.7023,0.7026,0.702,0.7022,1171700012.0
2007-08-20 10:40:00,0.7022,0.7022,0.7016,0.70215,776700003.0
2007-08-20 10:41:00,0.70245,0.70245,0.702,0.7022,496000000.0
2007-08-20 10:42:00,0.7022,0.70225,0.7019,0.702,612800006.0
2007-08-20 10:43:00,0.702,0.7021,0.7017,0.7019,441400002.0
2007-08-20 10:44:00,0.7019,0.7019,0.7013,0.7013,595700001.0
2007-08-20 10:45:00,0.7013,0.7017,0.7012,0.7014,1144400007.0
2007-08-20 10:46:00,0.7014,0.7014,0.7005,0.7008,662700004.0
2007-08-20 10:47:00,0.7007,0.70095,0.7004,0.7007,565700003.0
2007-08-20 10:48:00,0.70065,0.70075,0.7003,0.7005,396500002.0
2007-08-20 10:49:00,0.7005,0.7005,0.6998,0.6998,1037899996.0
2007-08-20 10:50:00,0.6998,0.7001,0.6997,0.6999,903300001.0
2007-08-20 10:51:00,0.6999,0.7,0.69915,0.69915,1168900003.0
2007-08-20 10:52:00,0.6993,0.6994,0.6988,0.6988,955399998.0
2007-08-20 10:53:00,0.6988,0.699,0.6985,0.699,1050999995.0
2007-08-20 10:54:00,0.699,0.6991,0.6988,0.699,1284999994.0
2007-08-20 10:55:00,0.699,0.69965,0.6989,0.6991,1052700004.0
2007-08-20 10:56:00,0.6991,0.6996,0.6991,0.6994,686399996.0
2007-08-20 10:57:00,0.6994,0.69955,0.6994,0.69955,210600003.0
2007-08-20 10:58:00,0.69955,0.70005,0.69955,0.69985,664599999.0
2007-08-20 10:59:00,0.6999,0.70005,0.6998,0.69995,449200005.0
2007-08-20 11:00:00,0.69995,0.70005,0.6998,0.6998,162399999.0
2007-08-20 11:01:00,0.69995,0.7,0.6998,0.6998,232200000.0
2007-08-20 11:02:00,0.6998,0.7,0.6998,0.6999,479200001.0
2007-08-20 11:03:00,0.6999,0.70025,0.6998,0.7,152599999.0
2007-08-20 11:04:00,0.70025,0.70025,0.6999,0.7002,681299999.0
2007-08-20 11:05:00,0.7002,0.70035,0.7002,0.7002,193999998.0
2007-08-20 11:06:00,0.7002,0.70035,0.7001,0.7002,802200004.0
2007-08-20 11:07:00,0.7002,0.7002,0.7001,0.7002,99300001.0
2007-08-20 11:08:00,0.7002,0.7007,0.7002,0.7007,235499999.0
2007-08-20 11:09:00,0.7005,0.7007,0.7,0.7,573299997.0
2007-08-20 11:10:00,0.7,0.7002,0.6995,0.7,596199998.0
2007-08-20 11:11:00,0.7,0.7002,0.7,0.7,421900000.0
2007-08-20 11:12:00,0.7,0.7,0.6996,0.6996,213299999.0
2007-08-20 11:13:00,0.6997,0.6997,0.6995,0.69965,38800000.0
2007-08-20 11:14:00,0.6997,0.70005,0.6997,0.7,504600002.0
2007-08-20 11:15:00,0.7,0.7001,0.6999,0.7,124500001.0
2007-08-20 11:16:00,0.7002,0.7005,0.7,0.7004,545200000.0
2007-08-20 11:17:00,0.7005,0.7007,0.7003,0.7004,579899997.0
2007-08-20 11:18:00,0.7004,0.7008,0.7004,0.7007,643900002.0
2007-08-20 11:19:00,0.7008,0.70105,0.7006,0.7007,507100001.0
2007-08-20 11:20:00,0.7007,0.7007,0.7006,0.7007,86200000.0
2007-08-20 11:21:00,0.7007,0.70075,0.7005,0.7007,197000001.0
2007-08-20 11:22:00,0.70075,0.70075,0.7005,0.7005,160099999.0
2007-08-20 11:23:00,0.70055,0.70075,0.7001,0.70045,774299995.0
2007-08-20 11:24:00,0.70045,0.70045,0.7,0.7001,470000003.0
2007-08-20 11:25:00,0.7001,0.7005,0.7001,0.70045,246900004.0
2007-08-20 11:26:00,0.7005,0.70065,0.7004,0.7005,422999993.0
2007-08-20 11:27:00,0.7004,0.70055,0.7003,0.70055,422200003.0
2007-08-20 11:28:00,0.7005,0.70055,0.7003,0.7003,264099999.0
2007-08-20 11:29:00,0.7004,0.7004,0.70015,0.7002,674699995.0
2007-08-20 11:30:00,0.7002,0.7002,0.7001,0.7001,154499998.0
2007-08-20 11:31:00,0.7001,0.7002,0.7001,0.7002,56600000.0
2007-08-20 11:32:00,0.7002,0.7003,0.7001,0.7002,346499998.0
2007-08-20 11:33:00,0.7002,0.7003,0.6999,0.7002,325999999.0
2007-08-20 11:34:00,0.70015,0.7003,0.7001,0.7002,200800001.0
2007-08-20 11:35:00,0.7002,0.7002,0.7002,0.7002,9100000.0
2007-08-20 11:36:00,0.70035,0.7004,0.7002,0.7004,34400000.0
2007-08-20 11:37:00,0.7004,0.70045,0.7004,0.7004,53200000.0
2007-08-20 11:38:00,0.7004,0.7004,0.7004,0.7004,13500000.0
2007-08-20 11:39:00,0.7004,0.7006,0.7004,0.7006,108100000.0
2007-08-20 11:40:00,0.7006,0.7006,0.7006,0.7006,27000000.0
2007-08-20 11:41:00,0.7006,0.7006,0.7006,0.7006,9500000.0
2007-08-20 11:42:00,0.7006,0.7006,0.70055,0.70055,18400000.0
2007-08-20 11:43:00,0.7006,0.7006,0.7004,0.7004,59500000.0
2007-08-20 11:44:00,0.7004,0.7006,0.7004,0.7005,141999999.0
2007-08-20 11:45:00,0.7005,0.7005,0.70015,0.7002,247499999.0
2007-08-20 11:46:00,0.7002,0.7003,0.70015,0.7003,285100008.0
2007-08-20 11:47:00,0.7003,0.7003,0.7001,0.7002,810900004.0
2007-08-20 11:48:00,0.7002,0.7002,0.7,0.7001,350400000.0
2007-08-20 11:49:00,0.7002,0.7002,0.6998,0.7,596100002.0
2007-08-20 11:50:00,0.6999,0.7,0.69985,0.7,231200000.0
2007-08-20 11:51:00,0.7,0.7,0.6998,0.7,733500001.0
2007-08-20 11:52:00,0.7,0.7,0.6999,0.6999,181600000.0
2007-08-20 11:53:00,0.6999,0.7,0.6998,0.69995,284400000.0
2007-08-20 11:54:00,0.69995,0.69995,0.6998,0.6998,179799997.0
2007-08-20 11:55:00,0.6998,0.6999,0.6997,0.6999,266300003.0
2007-08-20 11:56:00,0.6999,0.6999,0.6993,0.6996,1185399996.0
2007-08-20 11:57:00,0.6995,0.6997,0.6995,0.69965,275399997.0
2007-08-20 11:58:00,0.69965,0.6997,0.6992,0.6994,918399995.0
2007-08-20 11:59:00,0.6994,0.6995,0.69925,0.6995,511899998.0
2007-08-20 12:00:00,0.6995,0.69955,0.6994,0.6995,278199995.0
2007-08-20 12:01:00,0.6995,0.7001,0.6995,0.6999,923200005.0
2007-08-20 12:02:00,0.6999,0.7001,0.6996,0.6998,743000002.0
2007-08-20 12:03:00,0.6998,0.70005,0.6998,0.6999,730100000.0
2007-08-20 12:04:00,0.6999,0.7,0.69985,0.69995,153200000.0
2007-08-20 12:05:00,0.7,0.7,0.6997,0.6998,411299994.0
2007-08-20 12:06:00,0.6998,0.7002,0.6998,0.7001,655399997.0
2007-08-20 12:07:00,0.7001,0.7001,0.6999,0.6999,419800000.0
2007-08-20 12:08:00,0.7,0.7001,0.7,0.7001,146800000.0
2007-08-20 12:09:00,0.7,0.7001,0.6999,0.7001,407600002.0
2007-08-20 12:10:00,0.7001,0.7001,0.7,0.7001,164100000.0
2007-08-20 12:11:00,0.7001,0.7001,0.6999,0.7,546800002.0
2007-08-20 12:12:00,0.7,0.7,0.7,0.7,65700000.0
2007-08-20 12:13:00,0.7,0.7,0.7,0.7,82400000.0
2007-08-20 12:14:00,0.7,0.7,0.7,0.7,2300000.0
2007-08-20 12:15:00,0.7,0.7,0.6999,0.7,325499998.0
2007-08-20 12:16:00,0.7,0.7,0.6989,0.6989,1679000007.0
2007-08-20 12:17:00,0.699,0.6991,0.69845,0.6987,1844999989.0
2007-08-20 12:18:00,0.6987,0.699,0.69865,0.699,669200001.0
2007-08-20 12:19:00,0.699,0.6991,0.69865,0.699,335900001.0
2007-08-20 12:20:00,0.699,0.6992,0.6989,0.699,557300010.0
2007-08-20 12:21:00,0.699,0.6992,0.6989,0.699,668000009.0
2007-08-20 12:22:00,0.6991,0.6992,0.6991,0.6992,87800001.0
2007-08-20 12:23:00,0.6992,0.6992,0.6983,0.6984,1265000002.0
2007-08-20 12:24:00,0.6987,0.6987,0.6973,0.6976,1544300000.0
2007-08-20 12:25:00,0.6974,0.6976,0.6969,0.6976,1544300000.0
2007-08-20 12:26:00,0.6975,0.6975,0.6973,0.6974,1544300000.0
2007-08-20 12:27:00,0.6974,0.6975,0.697,0.6971,1122900004.0
2007-08-20 12:28:00,0.6971,0.6971,0.6963,0.6965,1570800003.0
2007-08-20 12:29:00,0.6965,0.6966,0.6958,0.69645,1673200001.0
2007-08-20 12:30:00,0.69645,0.6969,0.69625,0.69685,1374200006.0
2007-08-20 12:31:00,0.6969,0.697,0.6967,0.6968,999000005.0
2007-08-20 12:32:00,0.6969,0.6973,0.6967,0.6971,985200004.0
2007-08-20 12:33:00,0.6971,0.6972,0.6968,0.6971,493000005.0
2007-08-20 12:34:00,0.6969,0.69755,0.6969,0.69755,479700003.0
2007-08-20 12:35:00,0.69755,0.6978,0.6974,0.6977,697300001.0
2007-08-20 12:36:00,0.69775,0.698,0.6974,0.6976,1002200004.0
2007-08-20 12:37:00,0.6976,0.6978,0.6975,0.6976,547999998.0
2007-08-20 12:38:00,0.69765,0.69765,0.6975,0.6975,248799994.0
2007-08-20 12:39:00,0.6975,0.69765,0.69745,0.69745,125799996.0
2007-08-20 12:40:00,0.6975,0.6976,0.6973,0.6973,267300001.0
2007-08-20 12:41:00,0.6974,0.6974,0.6972,0.6974,333000001.0
2007-08-20 12:42:00,0.6974,0.6976,0.6969,0.6969,800199999.0
2007-08-20 12:43:00,0.6969,0.6969,0.6969,0.6969,294399999.0
2007-08-20 12:44:00,0.6969,0.6971,0.6969,0.6971,977500002.0
2007-08-20 12:45:00,0.6971,0.69745,0.697,0.6973,1403999999.0
2007-08-20 12:46:00,0.6973,0.6977,0.6971,0.69755,895000007.0
2007-08-20 12:47:00,0.69755,0.6976,0.6975,0.6976,165800000.0
2007-08-20 12:48:00,0.6976,0.6977,0.6973,0.6973,302699999.0
2007-08-20 12:49:00,0.6973,0.69745,0.6973,0.69745,145200000.0
2007-08-20 12:50:00,0.69745,0.69745,0.6972,0.6974,115399999.0
2007-08-20 12:51:00,0.6974,0.6974,0.6974,0.6974,10800000.0
2007-08-20 12:52:00,0.6974,0.6975,0.6973,0.6973,261400000.0
2007-08-20 12:53:00,0.6972,0.6972,0.6972,0.6972,26000000.0
2007-08-20 12:54:00,0.6973,0.6975,0.6973,0.6974,77400000.0
2007-08-20 12:55:00,0.69745,0.6975,0.6973,0.6975,188400000.0
2007-08-20 12:56:00,0.6975,0.6975,0.6975,0.6975,43200000.0
2007-08-20 12:57:00,0.6975,0.6975,0.6973,0.6973,146700000.0
2007-08-20 12:58:00,0.6973,0.6975,0.6973,0.6974,113300000.0
2007-08-20 12:59:00,0.6974,0.6974,0.6966,0.6968,601200001.0
2007-08-20 13:00:00,0.6968,0.69715,0.6967,0.697,426100003.0
2007-08-20 13:01:00,0.697,0.697,0.6967,0.69675,231199999.0
2007-08-20 13:02:00,0.69675,0.69675,0.6967,0.69675,40799999.0
2007-08-20 13:03:00,0.69675,0.69685,0.6967,0.6967,498399997.0
2007-08-20 13:04:00,0.6968,0.6974,0.6967,0.69725,556500001.0
2007-08-20 13:05:00,0.69725,0.69755,0.697,0.6975,1524100010.0
2007-08-20 13:06:00,0.6975,0.6977,0.69735,0.69765,480399999.0
2007-08-20 13:07:00,0.69765,0.69765,0.6975,0.69765,87699998.0
2007-08-20 13:08:00,0.69765,0.69765,0.6967,0.6969,505699994.0
2007-08-20 13:09:00,0.69695,0.69695,0.6967,0.6969,192000004.0
2007-08-20 13:10:00,0.6969,0.69695,0.6967,0.6968,138199999.0
2007-08-20 13:11:00,0.6968,0.69695,0.6968,0.69695,137699998.0
2007-08-20 13:12:00,0.6968,0.69695,0.6968,0.69695,141900002.0
2007-08-20 13:13:00,0.69695,0.6974,0.6968,0.6973,697099998.0
2007-08-20 13:14:00,0.6973,0.6973,0.6973,0.6973,21800000.0
2007-08-20 13:15:00,0.6973,0.6973,0.6971,0.6971,162800001.0
2007-08-20 13:16:00,0.6971,0.6973,0.6971,0.6972,445200000.0
2007-08-20 13:17:00,0.6972,0.6972,0.69715,0.6972,189300000.0
2007-08-20 13:18:00,0.69715,0.6972,0.69695,0.69695,356300003.0
2007-08-20 13:19:00,0.69695,0.69705,0.69685,0.697,441600000.0
2007-08-20 13:20:00,0.697,0.697,0.697,0.697,84399999.0
2007-08-20 13:21:00,0.697,0.697,0.6969,0.6969,61900000.0
2007-08-20 13:22:00,0.6969,0.6972,0.6969,0.6971,675400004.0
2007-08-20 13:23:00,0.6971,0.6971,0.6968,0.6971,634200000.0
2007-08-20 13:24:00,0.6971,0.6971,0.6971,0.6971,276799984.0
2007-08-20 13:25:00,0.6971,0.6973,0.697,0.6971,712800004.0
2007-08-20 13:26:00,0.6971,0.6971,0.69705,0.6971,319799998.0
2007-08-20 13:27:00,0.6971,0.69725,0.6971,0.69725,290900006.0
2007-08-20 13:28:00,0.69725,0.69725,0.6972,0.69725,14600000.0
2007-08-20 13:29:00,0.69725,0.69725,0.697,0.6972,132900002.0
2007-08-20 13:30:00,0.69725,0.69725,0.69725,0.69725,3000000.0
2007-08-20 13:31:00,0.69725,0.69725,0.6972,0.69725,13600000.0
2007-08-20 13:32:00,0.6973,0.69735,0.69715,0.69715,48300000.0
2007-08-20 13:33:00,0.69715,0.69715,0.69715,0.69715,3600000.0
2007-08-20 13:34:00,0.69715,0.69715,0.6971,0.6971,143599998.0
2007-08-20 13:35:00,0.6971,0.6972,0.697,0.69715,207100000.0
2007-08-20 13:36:00,0.69715,0.6972,0.6969,0.6969,444499996.0
2007-08-20 13:37:00,0.6969,0.6969,0.6966,0.6966,436499998.0
2007-08-20 13:38:00,0.6966,0.69675,0.6964,0.69675,414000000.0
2007-08-20 13:39:00,0.69675,0.69675,0.6965,0.6965,47199999.0
2007-08-20 13:40:00,0.6966,0.6967,0.69645,0.6965,88399999.0
2007-08-20 13:41:00,0.6965,0.6966,0.6964,0.6966,146900000.0
2007-08-20 13:42:00,0.6966,0.69675,0.69645,0.6967,573099998.0
2007-08-20 13:43:00,0.6966,0.6967,0.6965,0.6967,223899997.0
2007-08-20 13:44:00,0.69665,0.6967,0.69665,0.6967,57600000.0
2007-08-20 13:45:00,0.6967,0.69675,0.69665,0.69665,103900000.0
2007-08-20 13:46:00,0.6965,0.69665,0.6965,0.69655,264599995.0
2007-08-20 13:47:00,0.69655,0.69675,0.6964,0.6966,534300000.0
2007-08-20 13:48:00,0.6966,0.6968,0.6966,0.6966,209000000.0
2007-08-20 13:49:00,0.6967,0.6969,0.6967,0.69685,858800003.0
2007-08-20 13:50:00,0.69685,0.6971,0.69685,0.69705,292700001.0
2007-08-20 13:51:00,0.69705,0.69725,0.6969,0.6971,283199999.0
2007-08-20 13:52:00,0.69715,0.69735,0.6969,0.6969,227699998.0
2007-08-20 13:53:00,0.697,0.6972,0.6969,0.697,812600003.0
2007-08-20 13:54:00,0.697,0.697,0.6966,0.6968,941199998.0
2007-08-20 13:55:00,0.6968,0.69695,0.6968,0.6968,203499995.0
2007-08-20 13:56:00,0.6968,0.6968,0.6967,0.6967,180899996.0
2007-08-20 13:57:00,0.6967,0.697,0.6967,0.6969,669499999.0
2007-08-20 13:58:00,0.6969,0.6969,0.6969,0.6969,134500000.0
2007-08-20 13:59:00,0.6969,0.697,0.6969,0.6969,482500002.0
2007-08-20 14:00:00,0.6969,0.69705,0.6969,0.69705,197300001.0
2007-08-20 14:01:00,0.69705,0.69705,0.6968,0.69695,128199999.0
2007-08-20 14:02:00,0.6968,0.69685,0.6967,0.69685,176399998.0
2007-08-20 14:03:00,0.69685,0.69685,0.6967,0.6967,153200004.0
2007-08-20 14:04:00,0.6967,0.69685,0.6967,0.6967,114200000.0
2007-08-20 14:05:00,0.6967,0.6967,0.6965,0.69655,488900003.0
2007-08-20 14:06:00,0.6966,0.6966,0.6963,0.69655,530899996.0
2007-08-20 14:07:00,0.6966,0.6966,0.6963,0.6963,637500000.0
2007-08-20 14:08:00,0.6963,0.6967,0.6963,0.6967,869799995.0
2007-08-20 14:09:00,0.6967,0.6967,0.69665,0.6967,130400000.0
2007-08-20 14:10:00,0.6967,0.6967,0.6966,0.6966,54900000.0
2007-08-20 14:11:00,0.6966,0.6966,0.6963,0.6964,264100003.0
2007-08-20 14:12:00,0.6965,0.6966,0.6965,0.6966,45400000.0
2007-08-20 14:13:00,0.6966,0.6967,0.6966,0.6967,234899998.0
2007-08-20 14:14:00,0.6967,0.6969,0.69615,0.69675,541600000.0
2007-08-20 14:15:00,0.69675,0.697,0.6966,0.69695,365600001.0
2007-08-20 14:16:00,0.69695,0.6971,0.6969,0.69705,139199999.0
2007-08-20 14:17:00,0.69705,0.69745,0.697,0.69745,220800000.0
2007-08-20 14:18:00,0.69745,0.69745,0.6974,0.69745,77700001.0
2007-08-20 14:19:00,0.69745,0.69745,0.6971,0.6972,122299998.0
2007-08-20 14:20:00,0.6971,0.69745,0.6971,0.6973,158699998.0
2007-08-20 14:21:00,0.69735,0.69735,0.6971,0.6971,149700000.0
2007-08-20 14:22:00,0.6972,0.6974,0.6972,0.6974,280000004.0
2007-08-20 14:23:00,0.6974,0.6976,0.6974,0.69755,253500000.0
2007-08-20 14:24:00,0.69755,0.69815,0.6973,0.69785,1086800004.0
2007-08-20 14:25:00,0.69785,0.69865,0.6978,0.6985,968299994.0
2007-08-20 14:26:00,0.6985,0.6989,0.6984,0.6987,1221499999.0
2007-08-20 14:27:00,0.6987,0.6987,0.6986,0.6987,341299999.0
2007-08-20 14:28:00,0.6987,0.6987,0.6985,0.6985,339699996.0
2007-08-20 14:29:00,0.6984,0.6984,0.6981,0.69825,273099996.0
2007-08-20 14:30:00,0.69825,0.69825,0.6981,0.6981,103999999.0
2007-08-20 14:31:00,0.6983,0.69885,0.6983,0.69885,322199999.0
2007-08-20 14:32:00,0.69885,0.69885,0.6988,0.69885,21300000.0
2007-08-20 14:33:00,0.69885,0.69885,0.6988,0.6988,20400000.0
2007-08-20 14:34:00,0.69885,0.69885,0.6987,0.6987,198200003.0
2007-08-20 14:35:00,0.6988,0.6989,0.69865,0.6987,806800008.0
2007-08-20 14:36:00,0.6987,0.6989,0.6987,0.6989,213499999.0
2007-08-20 14:37:00,0.6989,0.6989,0.6987,0.69885,230000000.0
2007-08-20 14:38:00,0.6989,0.6989,0.6985,0.69865,418699998.0
2007-08-20 14:39:00,0.69865,0.69865,0.6985,0.6985,154600000.0
2007-08-20 14:40:00,0.6985,0.69925,0.6985,0.6985,623300004.0
2007-08-20 14:41:00,0.6986,0.6986,0.6986,0.6986,50599998.0
2007-08-20 14:42:00,0.6985,0.69875,0.6985,0.6987,267399998.0
2007-08-20 14:43:00,0.69875,0.69875,0.69845,0.69845,164500001.0
2007-08-20 14:44:00,0.69845,0.69845,0.6975,0.6977,1408900004.0
2007-08-20 14:45:00,0.6977,0.6978,0.6976,0.6976,904700000.0
2007-08-20 14:46:00,0.6976,0.6977,0.69745,0.69765,422999999.0
2007-08-20 14:47:00,0.6977,0.6977,0.69745,0.69755,581800004.0
2007-08-20 14:48:00,0.69755,0.69755,0.69755,0.69755,24500000.0
2007-08-20 14:49:00,0.6976,0.69775,0.6974,0.6975,330899999.0
2007-08-20 14:50:00,0.6975,0.6975,0.6972,0.6973,699000001.0
2007-08-20 14:51:00,0.6973,0.6976,0.69725,0.6975,713799996.0
2007-08-20 14:52:00,0.6976,0.6977,0.69755,0.69755,227900005.0
2007-08-20 14:53:00,0.6976,0.6979,0.6976,0.6978,321499999.0
2007-08-20 14:54:00,0.6978,0.698,0.6978,0.6979,861299996.0
2007-08-20 14:55:00,0.6979,0.69815,0.6977,0.6981,882900001.0
2007-08-20 14:56:00,0.6981,0.6982,0.6981,0.6982,367899995.0
2007-08-20 14:57:00,0.6982,0.6984,0.6981,0.6983,404000000.0
2007-08-20 14:58:00,0.6983,0.6987,0.6982,0.6985,1168400009.0
2007-08-20 14:59:00,0.6985,0.6991,0.6985,0.6991,295300002.0
2007-08-20 15:00:00,0.6991,0.6995,0.699,0.6994,858200000.0
2007-08-20 15:01:00,0.6993,0.6995,0.6993,0.6994,202800001.0
2007-08-20 15:02:00,0.6994,0.6998,0.6993,0.6993,1188699994.0
2007-08-20 15:03:00,0.6993,0.6993,0.6989,0.6993,1050499998.0
2007-08-20 15:04:00,0.6993,0.6993,0.69895,0.6992,363200000.0
2007-08-20 15:05:00,0.6992,0.6994,0.6991,0.6991,526399997.0
2007-08-20 15:06:00,0.6991,0.6991,0.6991,0.6991,209500000.0
2007-08-20 15:07:00,0.69873,0.69897,0.6985,0.69876,180800000.0
2007-08-20 15:08:00,0.6991,0.6991,0.6991,0.6991,57000000.0
2007-08-20 15:09:00,0.6992,0.6993,0.69915,0.6992,188099996.0
2007-08-20 15:10:00,0.6992,0.6993,0.6992,0.6992,86000001.0
2007-08-20 15:11:00,0.6992,0.6993,0.6991,0.69915,149200002.0
2007-08-20 15:12:00,0.69915,0.6993,0.6991,0.69925,400500000.0
2007-08-20 15:13:00,0.69925,0.6993,0.6992,0.6992,80499998.0
2007-08-20 15:14:00,0.6992,0.69925,0.6992,0.69925,272199996.0
2007-08-20 15:15:00,0.69925,0.6993,0.6991,0.6992,251999999.0
2007-08-20 15:16:00,0.6992,0.6992,0.6989,0.6989,751500004.0
2007-08-20 15:17:00,0.6989,0.6989,0.6986,0.6988,971000001.0
2007-08-20 15:18:00,0.6988,0.6989,0.6988,0.6988,167300000.0
2007-08-20 15:19:00,0.6988,0.699,0.6985,0.69855,520699999.0
2007-08-20 15:20:00,0.69855,0.6988,0.6984,0.6986,582199996.0
2007-08-20 15:21:00,0.6987,0.6987,0.6981,0.6981,533399999.0
2007-08-20 15:22:00,0.6981,0.6983,0.6981,0.6981,688200001.0
2007-08-20 15:23:00,0.6981,0.6982,0.6978,0.69805,457300003.0
2007-08-20 15:24:00,0.69805,0.6983,0.6979,0.698,606699995.0
2007-08-20 15:25:00,0.698,0.6982,0.6978,0.6979,318899999.0
2007-08-20 15:26:00,0.6979,0.698,0.6976,0.6979,710899998.0
2007-08-20 15:27:00,0.6979,0.69795,0.6977,0.6978,397800000.0
2007-08-20 15:28:00,0.6978,0.6979,0.6977,0.6979,502999999.0
2007-08-20 15:29:00,0.6979,0.6981,0.6978,0.6981,2088000000.0
2007-08-20 15:30:00,0.6981,0.6982,0.698,0.6981,274400000.0
2007-08-20 15:31:00,0.6981,0.6981,0.6977,0.6979,502799989.0
2007-08-20 15:32:00,0.6979,0.6982,0.6977,0.6981,685900000.0
2007-08-20 15:33:00,0.698,0.69815,0.69785,0.6981,574599999.0
2007-08-20 15:34:00,0.6981,0.6983,0.6979,0.69805,948900009.0
2007-08-20 15:35:00,0.69805,0.6982,0.69795,0.69795,355900001.0
2007-08-20 15:36:00,0.698,0.698,0.6972,0.6975,530800006.0
2007-08-20 15:37:00,0.6975,0.69765,0.6973,0.6975,477100000.0
2007-08-20 15:38:00,0.6975,0.6976,0.6971,0.6971,879299994.0
2007-08-20 15:39:00,0.6971,0.6973,0.6971,0.69715,329700002.0
2007-08-20 15:40:00,0.6971,0.6971,0.6964,0.69665,924299999.0
2007-08-20 15:41:00,0.6965,0.6967,0.6957,0.69605,1436900011.0
2007-08-20 15:42:00,0.6961,0.6962,0.6957,0.6958,1237100000.0
2007-08-20 15:43:00,0.6959,0.6959,0.6954,0.6956,930100003.0
2007-08-20 15:44:00,0.6956,0.6959,0.6956,0.6958,1779099997.0
2007-08-20 15:45:00,0.6958,0.6958,0.6954,0.6954,1398900004.0
2007-08-20 15:46:00,0.6955,0.6957,0.6954,0.6956,626699999.0
2007-08-20 15:47:00,0.6955,0.6956,0.695,0.6951,1363900000.0
2007-08-20 15:48:00,0.6951,0.6952,0.6943,0.6948,1358799990.0
2007-08-20 15:49:00,0.6949,0.69555,0.6948,0.6953,912599998.0
2007-08-20 15:50:00,0.69545,0.6956,0.6952,0.6955,1563600003.0
2007-08-20 15:51:00,0.6956,0.6962,0.6955,0.6959,1632999994.0
2007-08-20 15:52:00,0.696,0.69645,0.6957,0.6962,1632999994.0
2007-08-20 15:53:00,0.6962,0.69655,0.6962,0.6964,1013799996.0
2007-08-20 15:54:00,0.6964,0.6966,0.6962,0.69655,748800005.0
2007-08-20 15:55:00,0.6966,0.69705,0.69645,0.69705,966199992.0
2007-08-20 15:56:00,0.69705,0.69785,0.6968,0.69785,1199200001.0
2007-08-20 15:57:00,0.6977,0.69785,0.6967,0.6974,1085500001.0
2007-08-20 15:58:00,0.6974,0.6974,0.6972,0.6974,256299995.0
2007-08-20 15:59:00,0.6974,0.69745,0.6971,0.6972,336100002.0
2007-08-20 16:00:00,0.6971,0.69715,0.6964,0.69655,706899998.0
2007-08-20 16:01:00,0.6965,0.69665,0.6958,0.6959,1045999991.0
2007-08-20 16:02:00,0.6959,0.6959,0.6944,0.6946,986300000.0
2007-08-20 16:03:00,0.6948,0.6957,0.6948,0.6951,745200000.0
2007-08-20 16:04:00,0.6952,0.6958,0.6951,0.6957,876800000.0
2007-08-20 16:05:00,0.6957,0.696,0.6957,0.696,373699999.0
2007-08-20 16:06:00,0.696,0.6965,0.6959,0.69625,912799998.0
2007-08-20 16:07:00,0.69625,0.6966,0.696,0.6965,667299999.0
2007-08-20 16:08:00,0.6965,0.6968,0.6963,0.6966,1331700001.0
2007-08-20 16:09:00,0.6966,0.69675,0.6963,0.6965,1037000001.0
2007-08-20 16:10:00,0.6965,0.6965,0.6963,0.6964,654400007.0
2007-08-20 16:11:00,0.6964,0.6968,0.6964,0.6967,459999998.0
2007-08-20 16:12:00,0.6966,0.6971,0.6966,0.6971,389400001.0
2007-08-20 16:13:00,0.69705,0.6971,0.69675,0.6968,572900000.0
2007-08-20 16:14:00,0.69675,0.697,0.69675,0.697,410300004.0
2007-08-20 16:15:00,0.697,0.697,0.6968,0.6969,474500000.0
2007-08-20 16:16:00,0.6968,0.697,0.6968,0.6968,480299997.0
2007-08-20 16:17:00,0.69675,0.6968,0.69645,0.6965,1266599999.0
2007-08-20 16:18:00,0.69645,0.6969,0.69645,0.6969,782399997.0
2007-08-20 16:19:00,0.6969,0.6969,0.6966,0.6968,152799999.0
2007-08-20 16:20:00,0.6968,0.6968,0.6968,0.6968,48000000.0
2007-08-20 16:21:00,0.6968,0.697,0.6968,0.6968,647700000.0
2007-08-20 16:22:00,0.6968,0.6969,0.69675,0.6968,347900000.0
2007-08-20 16:23:00,0.6968,0.6968,0.6966,0.69665,78600000.0
2007-08-20 16:24:00,0.6967,0.6967,0.69635,0.69655,576299992.0
2007-08-20 16:25:00,0.69655,0.69655,0.6956,0.6957,1325499989.0
2007-08-20 16:26:00,0.6957,0.6961,0.6956,0.6958,1163199999.0
2007-08-20 16:27:00,0.6958,0.696,0.69555,0.696,580799997.0
2007-08-20 16:28:00,0.696,0.6967,0.6959,0.6966,1004799992.0
2007-08-20 16:29:00,0.6966,0.6966,0.6958,0.6958,605599999.0
2007-08-20 16:30:00,0.6958,0.6958,0.6952,0.6953,1301500003.0
2007-08-20 16:31:00,0.6953,0.6955,0.6946,0.695,2046499984.0
2007-08-20 16:32:00,0.695,0.69525,0.6947,0.6948,207599999.0
2007-08-20 16:33:00,0.6948,0.695,0.69445,0.6946,693800001.0
2007-08-20 16:34:00,0.6946,0.69545,0.6945,0.6952,623700000.0
2007-08-20 16:35:00,0.6952,0.6956,0.6952,0.6955,471499999.0
2007-08-20 16:36:00,0.6955,0.6957,0.6953,0.69545,677399999.0
2007-08-20 16:37:00,0.69545,0.69655,0.69545,0.6955,1441199999.0
2007-08-20 16:38:00,0.6956,0.69575,0.6943,0.6948,2074599987.0
2007-08-20 16:39:00,0.6948,0.6952,0.6948,0.6949,1911499988.0
2007-08-20 16:40:00,0.6948,0.6952,0.6947,0.6951,1121899994.0
2007-08-20 16:41:00,0.6951,0.6955,0.6949,0.6955,872399996.0
2007-08-20 16:42:00,0.6955,0.696,0.6954,0.69555,1074099994.0
2007-08-20 16:43:00,0.69555,0.6958,0.69555,0.6958,477600001.0
2007-08-20 16:44:00,0.6958,0.6958,0.6952,0.6954,1190599997.0
2007-08-20 16:45:00,0.6954,0.6957,0.6954,0.6957,1258800024.0
2007-08-20 16:46:00,0.6957,0.6957,0.6955,0.6957,1530300001.0
2007-08-20 16:47:00,0.6956,0.6957,0.6954,0.6956,1402299995.0
2007-08-20 16:48:00,0.6956,0.6958,0.6955,0.6958,1086899997.0
2007-08-20 16:49:00,0.6958,0.6958,0.6953,0.6956,1168999996.0
2007-08-20 16:50:00,0.6956,0.6956,0.6953,0.6956,1890499996.0
2007-08-20 16:51:00,0.69565,0.696,0.6955,0.6957,1176400001.0
2007-08-20 16:52:00,0.6959,0.6959,0.6956,0.6958,1185299994.0
2007-08-20 16:53:00,0.6957,0.6965,0.6957,0.6963,1185299994.0
2007-08-20 16:54:00,0.6963,0.69775,0.6962,0.6976,1348099989.0
2007-08-20 16:55:00,0.6976,0.69805,0.6976,0.6977,1461999985.0
2007-08-20 16:56:00,0.6977,0.698,0.6976,0.6976,1541899994.0
2007-08-20 16:57:00,0.69755,0.6977,0.6973,0.6974,1643399997.0
2007-08-20 16:58:00,0.6974,0.6975,0.6973,0.6974,1073600003.0
2007-08-20 16:59:00,0.6974,0.6981,0.6974,0.69805,1499500001.0
2007-08-20 17:00:00,0.6981,0.6981,0.6974,0.6976,1565999990.0
2007-08-20 17:01:00,0.6975,0.6977,0.6975,0.6976,626399996.0
2007-08-20 17:02:00,0.6976,0.69785,0.6976,0.6976,580699996.0
2007-08-20 17:03:00,0.6976,0.6977,0.6976,0.6977,713500002.0
2007-08-20 17:04:00,0.6977,0.6981,0.69745,0.69775,1536299994.0
2007-08-20 17:05:00,0.69775,0.6979,0.69765,0.6978,1292000002.0
2007-08-20 17:06:00,0.6978,0.6979,0.6975,0.69775,832900006.0
2007-08-20 17:07:00,0.69775,0.69775,0.6975,0.69775,516800004.0
2007-08-20 17:08:00,0.69775,0.6981,0.6977,0.69785,748199997.0
2007-08-20 17:09:00,0.6979,0.698,0.69765,0.698,699299995.0
2007-08-20 17:10:00,0.698,0.6981,0.69795,0.69805,129200003.0
2007-08-20 17:11:00,0.69805,0.6994,0.6979,0.6983,1066499996.0
2007-08-20 17:12:00,0.6985,0.699,0.6985,0.6988,706000000.0
2007-08-20 17:13:00,0.6988,0.6989,0.6981,0.6987,1286399997.0
2007-08-20 17:14:00,0.69865,0.6987,0.69835,0.6985,1301699997.0
2007-08-20 17:15:00,0.6984,0.6986,0.69795,0.69795,938600000.0
2007-08-20 17:16:00,0.69795,0.6981,0.6977,0.6978,973300000.0
2007-08-20 17:17:00,0.6978,0.6979,0.6975,0.69765,1032099998.0
2007-08-20 17:18:00,0.6977,0.6978,0.69755,0.6976,602900003.0
2007-08-20 17:19:00,0.69755,0.6978,0.69755,0.69775,113200000.0
2007-08-20 17:20:00,0.69775,0.6978,0.6976,0.6978,168300000.0
2007-08-20 17:21:00,0.6978,0.6981,0.6977,0.698,781199997.0
2007-08-20 17:22:00,0.698,0.69845,0.6978,0.69795,438900000.0
2007-08-20 17:23:00,0.698,0.6982,0.698,0.6981,277699998.0
2007-08-20 17:24:00,0.6981,0.6981,0.6976,0.6981,798099998.0
2007-08-20 17:25:00,0.6981,0.6992,0.698,0.69855,1353100000.0
2007-08-20 17:26:00,0.6987,0.69885,0.69835,0.69865,412399998.0
2007-08-20 17:27:00,0.6987,0.69875,0.6982,0.6984,669099998.0
2007-08-20 17:28:00,0.6984,0.6984,0.698,0.69805,493500000.0
2007-08-20 17:29:00,0.69805,0.6984,0.6979,0.6981,759199991.0
2007-08-20 17:30:00,0.6981,0.6982,0.6978,0.69815,484099999.0
2007-08-20 17:31:00,0.698,0.69825,0.69765,0.6977,683399998.0
2007-08-20 17:32:00,0.6977,0.6977,0.6973,0.6976,585999996.0
2007-08-20 17:33:00,0.69755,0.69765,0.69745,0.69745,267800000.0
2007-08-20 17:34:00,0.6975,0.6977,0.6975,0.6976,125900000.0
2007-08-20 17:35:00,0.6976,0.698,0.6976,0.6978,575300004.0
2007-08-20 17:36:00,0.6978,0.6984,0.6977,0.6982,821399995.0
2007-08-20 17:37:00,0.6982,0.6983,0.69785,0.6979,1032000004.0
2007-08-20 17:38:00,0.69785,0.6981,0.69785,0.6981,387100001.0
2007-08-20 17:39:00,0.6981,0.6981,0.6976,0.6978,311700003.0
2007-08-20 17:40:00,0.6978,0.6979,0.6976,0.6976,312699996.0
2007-08-20 17:41:00,0.6976,0.69785,0.6976,0.6976,193400000.0
2007-08-20 17:42:00,0.6976,0.698,0.69755,0.69795,982500000.0
2007-08-20 17:43:00,0.698,0.6984,0.6979,0.6982,385000000.0
2007-08-20 17:44:00,0.6982,0.6984,0.6981,0.6984,282199998.0
2007-08-20 17:45:00,0.6984,0.6984,0.6978,0.69805,380200003.0
2007-08-20 17:46:00,0.69805,0.69825,0.6971,0.6975,720600000.0
2007-08-20 17:47:00,0.69745,0.6978,0.6973,0.6977,435200002.0
2007-08-20 17:48:00,0.6978,0.69805,0.6977,0.698,646900006.0
2007-08-20 17:49:00,0.698,0.698,0.6972,0.6972,525500004.0
2007-08-20 17:50:00,0.6972,0.6974,0.697,0.6971,280100002.0
2007-08-20 17:51:00,0.6972,0.6973,0.6966,0.6967,739000001.0
2007-08-20 17:52:00,0.6967,0.6967,0.69595,0.696,997399998.0
2007-08-20 17:53:00,0.696,0.6962,0.6957,0.6959,1164899996.0
2007-08-20 17:54:00,0.6959,0.6964,0.6957,0.6961,1018099994.0
2007-08-20 17:55:00,0.6961,0.6963,0.6959,0.6961,595200000.0
2007-08-20 17:56:00,0.6961,0.6964,0.6956,0.69585,1370800006.0
2007-08-20 17:57:00,0.69595,0.69615,0.6959,0.69615,349200000.0
2007-08-20 17:58:00,0.69615,0.6963,0.6958,0.69595,815200000.0
2007-08-20 17:59:00,0.69595,0.69605,0.6954,0.6955,695899999.0
2007-08-20 18:00:00,0.6955,0.6955,0.695,0.6952,1124999998.0
2007-08-20 18:01:00,0.6953,0.6956,0.695,0.6955,630500000.0
2007-08-20 18:02:00,0.6955,0.6955,0.6949,0.695,570299998.0
2007-08-20 18:03:00,0.695,0.69535,0.695,0.69515,596400000.0
2007-08-20 18:04:00,0.69515,0.6953,0.6949,0.6951,823399997.0
2007-08-20 18:05:00,0.6952,0.69555,0.695,0.6955,121899998.0
2007-08-20 18:06:00,0.69555,0.69555,0.6951,0.6953,614399997.0
2007-08-20 18:07:00,0.6952,0.6953,0.695,0.695,285299999.0
2007-08-20 18:08:00,0.69495,0.695,0.6944,0.695,432800001.0
2007-08-20 18:09:00,0.69495,0.69575,0.69495,0.695,555199997.0
2007-08-20 18:10:00,0.695,0.6952,0.69485,0.6951,341699998.0
2007-08-20 18:11:00,0.69515,0.69515,0.6943,0.6946,823999996.0
2007-08-20 18:12:00,0.6946,0.695,0.6945,0.6948,870599999.0
2007-08-20 18:13:00,0.6948,0.69515,0.6946,0.6948,1078599995.0
2007-08-20 18:14:00,0.6948,0.6948,0.6939,0.6943,818699995.0
2007-08-20 18:15:00,0.69435,0.6944,0.6934,0.6942,1422900001.0
2007-08-20 18:16:00,0.6942,0.6942,0.6939,0.6939,1261800000.0
2007-08-20 18:17:00,0.6939,0.69395,0.6934,0.69365,493999999.0
2007-08-20 18:18:00,0.6937,0.6937,0.6933,0.6934,334700003.0
2007-08-20 18:19:00,0.6934,0.6945,0.6933,0.6945,397199998.0
2007-08-20 18:20:00,0.69455,0.6946,0.694,0.6942,820999999.0
2007-08-20 18:21:00,0.6942,0.6942,0.6934,0.6934,760599997.0
2007-08-20 18:22:00,0.6934,0.6934,0.6931,0.6934,560100000.0
2007-08-20 18:23:00,0.6934,0.6938,0.6934,0.6936,638499996.0
2007-08-20 18:24:00,0.6936,0.6941,0.6936,0.6939,911099999.0
2007-08-20 18:25:00,0.694,0.6943,0.694,0.6941,352400000.0
2007-08-20 18:26:00,0.6941,0.69505,0.6941,0.6947,774699999.0
2007-08-20 18:27:00,0.69475,0.6949,0.6945,0.6946,579899998.0
2007-08-20 18:28:00,0.6946,0.6952,0.6941,0.6948,747999995.0
2007-08-20 18:29:00,0.6948,0.6953,0.6944,0.6949,189700000.0
2007-08-20 18:30:00,0.6949,0.6953,0.6949,0.695,302900000.0
2007-08-20 18:31:00,0.695,0.69555,0.69495,0.69495,743700001.0
2007-08-20 18:32:00,0.695,0.6954,0.695,0.6951,755700004.0
2007-08-20 18:33:00,0.6951,0.69545,0.69495,0.6954,576999994.0
2007-08-20 18:34:00,0.6954,0.6955,0.6953,0.6955,400600001.0
2007-08-20 18:35:00,0.6955,0.6956,0.6955,0.69555,244500000.0
2007-08-20 18:36:00,0.69555,0.69555,0.6955,0.6955,46299999.0
2007-08-20 18:37:00,0.69555,0.69555,0.69555,0.69555,3600000.0
2007-08-20 18:38:00,0.6954,0.6954,0.6953,0.6953,334000001.0
2007-08-20 18:39:00,0.6953,0.6953,0.6946,0.6946,312699999.0
2007-08-20 18:40:00,0.6946,0.6946,0.6945,0.6945,196600006.0
2007-08-20 18:41:00,0.6945,0.6945,0.6943,0.6944,498200003.0
2007-08-20 18:42:00,0.6944,0.6944,0.69365,0.6937,790999997.0
2007-08-20 18:43:00,0.6938,0.6938,0.6936,0.69365,675300006.0
2007-08-20 18:44:00,0.69365,0.6937,0.6933,0.6933,443999999.0
2007-08-20 18:45:00,0.6933,0.6937,0.6932,0.6936,532600007.0
2007-08-20 18:46:00,0.6936,0.6937,0.6931,0.6937,425200000.0
2007-08-20 18:47:00,0.6937,0.6941,0.69325,0.6939,700800003.0
2007-08-20 18:48:00,0.6939,0.6939,0.6936,0.6938,185400001.0
2007-08-20 18:49:00,0.6938,0.694,0.6937,0.6939,182599999.0
2007-08-20 18:50:00,0.6939,0.6939,0.6931,0.6931,199400001.0
2007-08-20 18:51:00,0.6932,0.6932,0.6929,0.6931,375800003.0
2007-08-20 18:52:00,0.6931,0.69325,0.69295,0.6932,421499993.0
2007-08-20 18:53:00,0.6932,0.6933,0.69305,0.6931,491300002.0
2007-08-20 18:54:00,0.6931,0.6932,0.6925,0.69255,700100001.0
2007-08-20 18:55:00,0.69255,0.69255,0.6921,0.6923,715199999.0
2007-08-20 18:56:00,0.6923,0.6923,0.69195,0.6923,433799999.0
2007-08-20 18:57:00,0.6923,0.6924,0.6921,0.6921,663399998.0
2007-08-20 18:58:00,0.6921,0.6926,0.6919,0.6922,923699997.0
2007-08-20 18:59:00,0.6922,0.6922,0.6914,0.6914,675200000.0
2007-08-20 19:00:00,0.6914,0.6918,0.6914,0.6918,367400001.0
2007-08-20 19:01:00,0.6918,0.6919,0.69155,0.69155,612300004.0
2007-08-20 19:02:00,0.69155,0.6917,0.691,0.6915,619599998.0
2007-08-20 19:03:00,0.6915,0.6916,0.6911,0.6916,784499996.0
2007-08-20 19:04:00,0.6916,0.692,0.6914,0.692,942399996.0
2007-08-20 19:05:00,0.692,0.6923,0.6919,0.6923,610399994.0
2007-08-20 19:06:00,0.6923,0.6923,0.6921,0.6921,1372000016.0
2007-08-20 19:07:00,0.6921,0.6921,0.6918,0.692,1015499995.0
2007-08-20 19:08:00,0.69195,0.692,0.6917,0.692,811099996.0
2007-08-20 19:09:00,0.6919,0.6922,0.6918,0.6922,1069399996.0
2007-08-20 19:10:00,0.6922,0.6924,0.6921,0.6922,1047599988.0
2007-08-20 19:11:00,0.6922,0.6922,0.6919,0.6919,557500004.0
2007-08-20 19:12:00,0.6919,0.6921,0.6915,0.692,1349899997.0
2007-08-20 19:13:00,0.692,0.692,0.6917,0.6918,880899984.0
2007-08-20 19:14:00,0.6918,0.6928,0.6918,0.6927,1347400018.0
2007-08-20 19:15:00,0.6927,0.6931,0.6926,0.6926,890500004.0
2007-08-20 19:16:00,0.6926,0.6929,0.6925,0.6929,675300001.0
2007-08-20 19:17:00,0.6929,0.6929,0.6926,0.6928,576299994.0
2007-08-20 19:18:00,0.6928,0.6928,0.6923,0.6924,1014500006.0
2007-08-20 19:19:00,0.6924,0.6925,0.6923,0.6924,393000001.0
2007-08-20 19:20:00,0.6924,0.6927,0.6923,0.6925,1094499994.0
2007-08-20 19:21:00,0.6925,0.6926,0.6924,0.6925,466700005.0
2007-08-20 19:22:00,0.6925,0.6925,0.692,0.692,459100000.0
2007-08-20 19:23:00,0.692,0.6921,0.6919,0.6921,405499992.0
2007-08-20 19:24:00,0.6921,0.6921,0.6917,0.6917,306499998.0
2007-08-20 19:25:00,0.6919,0.6919,0.6918,0.6918,292700000.0
2007-08-20 19:26:00,0.6917,0.6925,0.6917,0.6925,1180199994.0
2007-08-20 19:27:00,0.6925,0.6925,0.692,0.69235,678199999.0
2007-08-20 19:28:00,0.6924,0.6924,0.6921,0.6921,243199997.0
2007-08-20 19:29:00,0.6921,0.6935,0.6921,0.6927,798600001.0
2007-08-20 19:30:00,0.6927,0.6928,0.6923,0.6923,248900001.0
2007-08-20 19:31:00,0.6923,0.6927,0.6923,0.6927,295100007.0
2007-08-20 19:32:00,0.6927,0.6927,0.6924,0.69255,169000000.0
2007-08-20 19:33:00,0.6926,0.6926,0.6922,0.6922,95300000.0
2007-08-20 19:34:00,0.6924,0.69265,0.6923,0.6923,247400002.0
2007-08-20 19:35:00,0.6922,0.6922,0.6922,0.6922,8600000.0
2007-08-20 19:36:00,0.6922,0.6925,0.6922,0.6922,152100000.0
2007-08-20 19:37:00,0.6922,0.6922,0.6921,0.6921,51700000.0
2007-08-20 19:38:00,0.6922,0.69245,0.6922,0.6924,35900001.0
2007-08-20 19:39:00,0.69245,0.69245,0.6921,0.6922,161000001.0
2007-08-20 19:40:00,0.6923,0.69255,0.6923,0.69255,40400000.0
2007-08-20 19:41:00,0.69255,0.6928,0.69255,0.6928,71300000.0
2007-08-20 19:42:00,0.6928,0.69315,0.6926,0.69315,642499996.0
2007-08-20 19:43:00,0.69315,0.69315,0.69315,0.69315,6400000.0
2007-08-20 19:44:00,0.69315,0.6939,0.69315,0.6936,634899998.0
2007-08-20 19:45:00,0.6936,0.6936,0.6931,0.69325,364600001.0
2007-08-20 19:46:00,0.69325,0.6935,0.6932,0.69335,582900000.0
2007-08-20 19:47:00,0.6934,0.6943,0.69335,0.6939,703100006.0
2007-08-20 19:48:00,0.694,0.6943,0.694,0.6943,243800000.0
2007-08-20 19:49:00,0.6943,0.6948,0.6942,0.6945,431599999.0
2007-08-20 19:50:00,0.6945,0.6945,0.6943,0.6944,333000000.0
2007-08-20 19:51:00,0.6944,0.6946,0.69395,0.69425,933099997.0
2007-08-20 19:52:00,0.69425,0.6943,0.69415,0.69415,142300000.0
2007-08-20 19:53:00,0.6941,0.6944,0.6938,0.6941,564900004.0
2007-08-20 19:54:00,0.6941,0.6943,0.694,0.69415,301999997.0
2007-08-20 19:55:00,0.69435,0.6944,0.69435,0.6944,109000000.0
2007-08-20 19:56:00,0.6942,0.6944,0.6941,0.6944,148600000.0
2007-08-20 19:57:00,0.6944,0.6944,0.6942,0.6942,211400000.0
2007-08-20 19:58:00,0.6942,0.6943,0.6942,0.6943,237300000.0
2007-08-20 19:59:00,0.6942,0.6943,0.6938,0.694,573800002.0
2007-08-20 20:00:00,0.694,0.694,0.6938,0.6939,344700003.0
2007-08-20 20:01:00,0.6939,0.694,0.6939,0.6939,100700000.0
2007-08-20 20:02:00,0.6939,0.6939,0.6938,0.6939,346199994.0
2007-08-20 20:03:00,0.6939,0.6939,0.6937,0.6939,327599997.0
2007-08-20 20:04:00,0.6939,0.6941,0.6938,0.6941,310399999.0
2007-08-20 20:05:00,0.6941,0.6942,0.6939,0.6939,372699994.0
2007-08-20 20:06:00,0.6939,0.694,0.6939,0.694,143999999.0
2007-08-20 20:07:00,0.694,0.694,0.694,0.694,157499993.0
2007-08-20 20:08:00,0.694,0.694,0.6939,0.6939,213600000.0
2007-08-20 20:09:00,0.6939,0.6939,0.6939,0.6939,58000000.0
2007-08-20 20:10:00,0.6939,0.694,0.6939,0.6939,252200002.0
2007-08-20 20:11:00,0.6939,0.69425,0.6938,0.69425,452500007.0
2007-08-20 20:12:00,0.6941,0.69425,0.6939,0.694,467999999.0
2007-08-20 20:13:00,0.694,0.6942,0.694,0.6942,155500000.0
2007-08-20 20:14:00,0.6942,0.6942,0.694,0.694,278499998.0
2007-08-20 20:15:00,0.6941,0.6942,0.69405,0.6942,223300000.0
2007-08-20 20:16:00,0.6942,0.6943,0.6942,0.6943,208900002.0
2007-08-20 20:17:00,0.6943,0.6943,0.6941,0.6941,233200002.0
2007-08-20 20:18:00,0.6941,0.6942,0.6941,0.6942,167399999.0
2007-08-20 20:19:00,0.6942,0.6945,0.6942,0.6944,317200001.0
2007-08-20 20:20:00,0.6945,0.6945,0.694,0.6942,982400009.0
2007-08-20 20:21:00,0.6942,0.6943,0.6941,0.6942,225499994.0
2007-08-20 20:22:00,0.6942,0.6949,0.6942,0.6949,913699997.0
2007-08-20 20:23:00,0.6949,0.695,0.6948,0.695,964200013.0
2007-08-20 20:24:00,0.6951,0.6952,0.69485,0.69485,564400007.0
2007-08-20 20:25:00,0.69485,0.695,0.6948,0.6949,261600000.0
2007-08-20 20:26:00,0.6949,0.6955,0.6949,0.6955,501700002.0
2007-08-20 20:27:00,0.6954,0.6955,0.6952,0.6955,876600001.0
2007-08-20 20:28:00,0.6956,0.6967,0.6956,0.6962,1000400008.0
2007-08-20 20:29:00,0.6962,0.6966,0.6962,0.6966,493399998.0
2007-08-20 20:30:00,0.6966,0.6966,0.696,0.696,340099997.0
2007-08-20 20:31:00,0.6959,0.69655,0.6959,0.69655,380700000.0
2007-08-20 20:32:00,0.69655,0.69665,0.6964,0.69645,269099999.0
2007-08-20 20:33:00,0.69645,0.6976,0.69645,0.6975,628650002.0
2007-08-20 20:34:00,0.6975,0.6981,0.6975,0.698,712599983.0
2007-08-20 20:35:00,0.698,0.6984,0.6974,0.6978,830999999.0
2007-08-20 20:36:00,0.6979,0.6981,0.6976,0.698,349700001.0
2007-08-20 20:37:00,0.698,0.69825,0.6978,0.6982,470100002.0
2007-08-20 20:38:00,0.6982,0.699,0.6981,0.699,1117900007.0
2007-08-20 20:39:00,0.69895,0.6992,0.6989,0.69905,1054399999.0
2007-08-20 20:40:00,0.69905,0.6995,0.699,0.6992,1782399998.0
2007-08-20 20:41:00,0.6992,0.6992,0.6985,0.6986,1204400004.0
2007-08-20 20:42:00,0.6987,0.6987,0.69845,0.6985,502600002.0
2007-08-20 20:43:00,0.6986,0.6986,0.6982,0.6983,236499997.0
2007-08-20 20:44:00,0.6983,0.6986,0.6983,0.6986,233999998.0
2007-08-20 20:45:00,0.6986,0.6987,0.6986,0.6986,245500000.0
2007-08-20 20:46:00,0.6986,0.699,0.6984,0.699,506999999.0
2007-08-20 20:47:00,0.699,0.6993,0.699,0.6993,377600002.0
2007-08-20 20:48:00,0.6994,0.7003,0.6994,0.7001,1185000006.0
2007-08-20 20:49:00,0.7001,0.7001,0.6997,0.6998,465699997.0
2007-08-20 20:50:00,0.6998,0.7,0.6998,0.6999,513600000.0
2007-08-20 20:51:00,0.6999,0.7,0.6998,0.6999,1365299983.0
2007-08-20 20:52:00,0.7,0.7003,0.7,0.7003,776199997.0
2007-08-20 20:53:00,0.7003,0.7009,0.7,0.70015,820299999.0
2007-08-20 20:54:00,0.7002,0.7003,0.69985,0.7,958200000.0
2007-08-20 20:55:00,0.6999,0.7002,0.6999,0.7,699299999.0
2007-08-20 20:56:00,0.7001,0.7005,0.7,0.7004,831799992.0
2007-08-20 20:57:00,0.7004,0.7004,0.70035,0.70035,311599993.0
2007-08-20 20:58:00,0.7004,0.7004,0.7,0.7001,905799996.0
2007-08-20 20:59:00,0.7001,0.7001,0.7,0.7001,218400002.0
2007-08-20 21:00:00,0.7,0.7006,0.7,0.7006,115399998.0
2007-08-20 21:01:00,0.7004,0.7005,0.6999,0.7002,213900000.0
2007-08-20 21:02:00,0.7001,0.7003,0.7001,0.7003,94300000.0
2007-08-20 21:03:00,0.7003,0.7007,0.7003,0.7004,372500000.0
2007-08-20 21:04:00,0.7004,0.7006,0.7002,0.7002,260400000.0
2007-08-20 21:05:00,0.7003,0.7003,0.7,0.7001,251400000.0
2007-08-20 21:06:00,0.7001,0.7002,0.6999,0.7002,141800000.0
2007-08-20 21:07:00,0.7002,0.7004,0.7002,0.7003,237600000.0
2007-08-20 21:08:00,0.7003,0.7005,0.7002,0.7004,252100000.0
2007-08-20 21:09:00,0.7004,0.7006,0.7003,0.7004,316000000.0
2007-08-20 21:10:00,0.7005,0.7012,0.7005,0.7012,598700000.0
2007-08-20 21:11:00,0.7012,0.7012,0.701,0.7011,318200000.0
2007-08-20 21:12:00,0.7012,0.7012,0.7009,0.701,231900000.0
2007-08-20 21:13:00,0.7012,0.7012,0.7012,0.7012,11800000.0
2007-08-20 21:14:00,0.70116,0.70123,0.70065,0.701,154200000.0
2007-08-20 21:15:00,0.7011,0.7011,0.7011,0.7011,60600000.0
2007-08-20 21:16:00,0.7011,0.7012,0.7011,0.7011,93300000.0
2007-08-20 21:17:00,0.7011,0.7012,0.7011,0.7012,65000000.0
2007-08-20 21:18:00,0.7012,0.7012,0.7012,0.7012,42800000.0
2007-08-20 21:19:00,0.7011,0.7011,0.7011,0.7011,52600000.0
2007-08-20 21:20:00,0.7011,0.7012,0.7011,0.7012,46400000.0
2007-08-20 21:21:00,0.70085,0.70091,0.70071,0.70087,565900001.0
2007-08-20 21:22:00,0.7012,0.7012,0.7009,0.7011,214800000.0
2007-08-20 21:23:00,0.7014,0.7019,0.7014,0.7017,286200000.0
2007-08-20 21:24:00,0.7017,0.7018,0.7014,0.7015,271000000.0
2007-08-20 21:25:00,0.7014,0.7014,0.7007,0.7007,38100000.0
2007-08-20 21:26:00,0.7007,0.701,0.7007,0.701,13400000.0
2007-08-20 21:27:00,0.7013,0.7013,0.7007,0.7007,208000000.0
2007-08-20 21:28:00,0.7009,0.7009,0.7004,0.7009,118000000.0
2007-08-20 21:29:00,0.7008,0.7013,0.7008,0.7012,94600000.0
2007-08-20 21:30:00,0.7013,0.7013,0.7004,0.7004,336000001.0
2007-08-20 21:31:00,0.7005,0.7007,0.7003,0.7007,139100000.0
2007-08-20 21:32:00,0.7004,0.7006,0.7003,0.7003,224100000.0
2007-08-20 21:33:00,0.7004,0.7004,0.6998,0.6998,252099999.0
2007-08-20 21:34:00,0.6999,0.7,0.6995,0.6999,271900000.0
2007-08-20 21:35:00,0.7,0.7,0.6997,0.6997,186000000.0
2007-08-20 21:36:00,0.6997,0.7,0.6995,0.7,30600000.0
2007-08-20 21:37:00,0.7001,0.7001,0.6995,0.6998,43000000.0
2007-08-20 21:38:00,0.6998,0.6998,0.6989,0.6989,377999999.0
2007-08-20 21:39:00,0.699,0.6993,0.6985,0.6991,372900000.0
2007-08-20 21:40:00,0.6991,0.6997,0.699,0.6997,218200000.0
2007-08-20 21:41:00,0.6997,0.7001,0.6996,0.7001,291600000.0
2007-08-20 21:42:00,0.7001,0.7001,0.6997,0.6997,251200000.0
2007-08-20 21:43:00,0.6998,0.6999,0.6996,0.6999,240300002.0
2007-08-20 21:44:00,0.6999,0.7004,0.6999,0.7004,427700000.0
2007-08-20 21:45:00,0.7004,0.7004,0.6995,0.6995,272000000.0
2007-08-20 21:46:00,0.6995,0.7001,0.6995,0.7001,255200001.0
2007-08-20 21:47:00,0.7001,0.7002,0.7001,0.7002,98700000.0
2007-08-20 21:48:00,0.7002,0.7002,0.7,0.7,110500000.0
2007-08-20 21:49:00,0.7,0.7001,0.6999,0.7001,130600000.0
2007-08-20 21:50:00,0.7001,0.7001,0.7,0.7001,132200000.0
2007-08-20 21:51:00,0.7001,0.7001,0.6997,0.6999,366300000.0
2007-08-20 21:52:00,0.6999,0.7,0.6992,0.6994,343600001.0
2007-08-20 21:53:00,0.6994,0.6994,0.6992,0.6993,1306900015.0
2007-08-20 21:54:00,0.6991,0.6993,0.6989,0.6992,241100002.0
2007-08-20 21:55:00,0.6993,0.6993,0.6992,0.6992,88700000.0
2007-08-20 21:56:00,0.69883,0.69898,0.69872,0.6988,334399997.0
2007-08-20 21:57:00,0.6992,0.6992,0.6989,0.6991,259699995.0
2007-08-20 21:58:00,0.6992,0.6992,0.6987,0.6987,71500000.0
2007-08-20 21:59:00,0.6986,0.699,0.6986,0.699,85800000.0
2007-08-20 22:00:00,0.6991,0.6994,0.6989,0.6991,373600000.0
2007-08-20 22:01:00,0.6991,0.6991,0.6989,0.699,212100002.0
2007-08-20 22:02:00,0.699,0.6991,0.699,0.6991,61400000.0
2007-08-20 22:03:00,0.699,0.6991,0.699,0.699,59899999.0
2007-08-20 22:04:00,0.699,0.6992,0.699,0.6992,138200000.0
2007-08-20 22:05:00,0.6992,0.6992,0.6992,0.6992,48000000.0
2007-08-20 22:06:00,0.6993,0.6995,0.6992,0.6995,95899999.0
2007-08-20 22:07:00,0.6995,0.6995,0.6994,0.6995,47300000.0
2007-08-20 22:08:00,0.6995,0.6995,0.6995,0.6995,13500000.0
2007-08-20 22:09:00,0.6995,0.6995,0.6993,0.6995,132800000.0
2007-08-20 22:10:00,0.6996,0.7,0.6995,0.6996,484399997.0
2007-08-20 22:11:00,0.6996,0.6996,0.6996,0.6996,4700000.0
2007-08-20 22:12:00,0.6996,0.6998,0.6995,0.6997,62300002.0
2007-08-20 22:13:00,0.69943,0.69943,0.69923,0.69923,292300000.0
2007-08-20 22:14:00,0.6998,0.6998,0.6996,0.6998,250000000.0
2007-08-20 22:15:00,0.6998,0.6999,0.6998,0.6998,173600000.0
2007-08-20 22:16:00,0.6998,0.7001,0.6997,0.6997,208500000.0
2007-08-20 22:17:00,0.6997,0.7,0.6997,0.6999,49500000.0
2007-08-20 22:18:00,0.7,0.7001,0.6999,0.6999,67400000.0
2007-08-20 22:19:00,0.6999,0.6999,0.6999,0.6999,8800000.0
2007-08-20 22:20:00,0.6999,0.6999,0.6998,0.6999,83800000.0
2007-08-20 22:21:00,0.6999,0.6999,0.6998,0.6998,85700001.0
2007-08-20 22:22:00,0.6999,0.6999,0.6999,0.6999,78499997.0
2007-08-20 22:23:00,0.6999,0.6999,0.6994,0.6994,202899995.0
2007-08-20 22:24:00,0.6994,0.6994,0.6994,0.6994,5600000.0
2007-08-20 22:25:00,0.6995,0.6996,0.6995,0.6996,89900000.0
2007-08-20 22:26:00,0.6996,0.6996,0.6994,0.6994,88600000.0
2007-08-20 22:27:00,0.6994,0.6994,0.6994,0.6994,13500000.0
2007-08-20 22:28:00,0.6994,0.6996,0.6994,0.6996,82300000.0
2007-08-20 22:29:00,0.6996,0.6996,0.6996,0.6996,12500000.0
2007-08-20 22:30:00,0.6996,0.6998,0.6995,0.6998,141100000.0
2007-08-20 22:31:00,0.6998,0.6998,0.6997,0.6998,46700000.0
2007-08-20 22:32:00,0.6998,0.6998,0.6996,0.6996,80799999.0
2007-08-20 22:33:00,0.6997,0.6997,0.6994,0.6994,118200000.0
2007-08-20 22:34:00,0.6995,0.6996,0.6994,0.6994,210800000.0
2007-08-20 22:35:00,0.6994,0.6994,0.6983,0.6988,146700000.0
2007-08-20 22:36:00,0.69913,0.69913,0.69819,0.69825,253300000.0
2007-08-20 22:37:00,0.6988,0.6988,0.6987,0.6988,56900000.0
2007-08-20 22:38:00,0.6987,0.6989,0.6983,0.6984,137000000.0
2007-08-20 22:39:00,0.6984,0.6984,0.698,0.6984,34400000.0
2007-08-20 22:40:00,0.6985,0.6986,0.6985,0.6986,16600000.0
2007-08-20 22:41:00,0.6986,0.6986,0.6984,0.6984,18000000.0
2007-08-20 22:42:00,0.69806,0.69822,0.69796,0.69796,178899998.0
2007-08-20 22:43:00,0.6984,0.6984,0.6984,0.6984,4600000.0
2007-08-20 22:44:00,0.69829,0.69829,0.69809,0.6981,203699997.0
2007-08-20 22:45:00,0.6984,0.6984,0.698,0.6984,171300000.0
2007-08-20 22:46:00,0.6984,0.6984,0.6977,0.6977,301000000.0
2007-08-20 22:47:00,0.6977,0.6979,0.6977,0.6979,53000000.0
2007-08-20 22:48:00,0.69749,0.69763,0.69738,0.69743,404300004.0
2007-08-20 22:49:00,0.69747,0.69765,0.69747,0.69758,381600000.0
2007-08-20 22:50:00,0.6979,0.6979,0.6978,0.6978,183000000.0
2007-08-20 22:51:00,0.6979,0.6979,0.6978,0.6978,81000000.0
2007-08-20 22:52:00,0.69756,0.69761,0.69748,0.69755,204700001.0
2007-08-20 22:53:00,0.69754,0.69766,0.6975,0.69752,166499998.0
2007-08-20 22:54:00,0.69763,0.69763,0.69745,0.69756,412700003.0
2007-08-20 22:55:00,0.6979,0.698,0.6979,0.698,71400000.0
2007-08-20 22:56:00,0.69765,0.698,0.69765,0.69787,134299998.0
2007-08-20 22:57:00,0.69775,0.69782,0.6977,0.69782,136599998.0
2007-08-20 22:58:00,0.698,0.6984,0.6976,0.6984,31600000.0
2007-08-20 22:59:00,0.6985,0.6985,0.6984,0.6985,92100003.0
2007-08-20 23:00:00,0.6985,0.6985,0.6985,0.6985,16300000.0
2007-08-20 23:01:00,0.6985,0.6985,0.6984,0.6984,34000000.0
2007-08-20 23:02:00,0.6985,0.6985,0.6985,0.6985,50000000.0
2007-08-20 23:03:00,0.6985,0.6985,0.6985,0.6985,20500000.0
2007-08-20 23:04:00,0.6984,0.6984,0.6984,0.6984,11200000.0
2007-08-20 23:05:00,0.6984,0.6985,0.6983,0.6983,31200000.0
2007-08-20 23:06:00,0.6986,0.6988,0.6986,0.6988,8000000.0
2007-08-20 23:07:00,0.6988,0.6988,0.6983,0.6984,81100000.0
2007-08-20 23:08:00,0.6984,0.6984,0.6983,0.6983,13100000.0
2007-08-20 23:09:00,0.6984,0.6984,0.6984,0.6984,6400000.0
2007-08-20 23:10:00,0.6984,0.6984,0.6984,0.6984,12800000.0
2007-08-20 23:11:00,0.6984,0.6984,0.6984,0.6984,19200000.0
2007-08-20 23:12:00,0.6984,0.6984,0.6983,0.6984,110800000.0
2007-08-20 23:13:00,0.69822,0.69842,0.69822,0.69825,149400003.0
2007-08-20 23:14:00,0.69813,0.69816,0.69806,0.69816,76500000.0
2007-08-20 23:15:00,0.6984,0.6984,0.6982,0.6982,47600000.0
2007-08-20 23:16:00,0.6983,0.6983,0.6982,0.6982,31700001.0
2007-08-20 23:17:00,0.6983,0.6983,0.6982,0.6982,12000000.0
2007-08-20 23:18:00,0.69761,0.69799,0.69761,0.69789,163299998.0
2007-08-20 23:19:00,0.6981,0.6981,0.6979,0.698,37900000.0
2007-08-20 23:20:00,0.69774,0.69804,0.69773,0.69773,477099997.0
2007-08-20 23:21:00,0.69779,0.69779,0.69761,0.69768,516700001.0
2007-08-20 23:22:00,0.698,0.698,0.6976,0.6976,95300000.0
2007-08-20 23:23:00,0.6977,0.6985,0.6977,0.6985,118000000.0
2007-08-20 23:24:00,0.6985,0.6985,0.6978,0.698,248399999.0
2007-08-20 23:25:00,0.6981,0.6985,0.6981,0.6985,180600000.0
2007-08-20 23:26:00,0.6982,0.6984,0.6981,0.6983,118000000.0
2007-08-20 23:27:00,0.6982,0.6988,0.6982,0.6985,360000000.0
2007-08-20 23:28:00,0.6985,0.6985,0.6985,0.6985,18200000.0
2007-08-20 23:29:00,0.69812,0.69849,0.69812,0.69821,435699996.0
2007-08-20 23:30:00,0.6985,0.6985,0.6983,0.6983,20900000.0
2007-08-20 23:31:00,0.6983,0.6984,0.6983,0.6984,7800000.0
2007-08-20 23:32:00,0.6985,0.6991,0.6985,0.6991,49800000.0
2007-08-20 23:33:00,0.6989,0.6989,0.6989,0.6989,3400000.0
2007-08-20 23:34:00,0.6991,0.6991,0.6991,0.6991,600000.0
2007-08-20 23:35:00,0.6991,0.6991,0.6989,0.6989,10000000.0
2007-08-20 23:36:00,0.69865,0.69881,0.69847,0.69871,275599999.0
2007-08-20 23:37:00,0.69865,0.69874,0.69849,0.6985,217799999.0
2007-08-20 23:38:00,0.699,0.6991,0.699,0.6991,21200000.0
2007-08-20 23:39:00,0.6991,0.6991,0.6985,0.6986,96899999.0
2007-08-20 23:40:00,0.6986,0.6989,0.6986,0.6989,253600000.0
2007-08-20 23:41:00,0.6987,0.69886,0.69842,0.69878,459099997.0
2007-08-20 23:42:00,0.69887,0.69889,0.69864,0.69885,764600002.0
2007-08-20 23:43:00,0.699,0.699,0.6989,0.6989,18100000.0
2007-08-20 23:44:00,0.6988,0.6988,0.6987,0.6988,210600003.0
2007-08-20 23:45:00,0.6988,0.6988,0.6988,0.6988,63600000.0
2007-08-20 23:46:00,0.6988,0.6988,0.6988,0.6988,75100000.0
2007-08-20 23:47:00,0.6988,0.6988,0.6988,0.6988,9400000.0
2007-08-20 23:48:00,0.69838,0.69854,0.69836,0.69836,723899991.0
2007-08-20 23:49:00,0.69834,0.69845,0.69834,0.69845,213699997.0
2007-08-20 23:50:00,0.6987,0.6988,0.6985,0.6986,92300000.0
2007-08-20 23:51:00,0.6985,0.6986,0.6985,0.6985,92700000.0
2007-08-20 23:52:00,0.6985,0.6988,0.6985,0.6986,151100000.0
2007-08-20 23:53:00,0.6986,0.6986,0.6985,0.6985,41600000.0
2007-08-20 23:54:00,0.6985,0.6985,0.6985,0.6985,50500000.0
2007-08-20 23:55:00,0.6985,0.6985,0.6983,0.6983,138500000.0
2007-08-20 23:56:00,0.6984,0.6984,0.6984,0.6984,7500000.0
2007-08-20 23:57:00,0.6984,0.6984,0.6981,0.6984,82400000.0
2007-08-20 23:58:00,0.6984,0.6984,0.6984,0.6984,3600000.0
2007-08-20 23:59:00,0.6983,0.6983,0.698,0.698,170000000.0
2007-08-21 00:00:00,0.698,0.698,0.6979,0.6979,158600000.0
2007-08-21 00:01:00,0.6979,0.6982,0.6978,0.6982,126100000.0
2007-08-21 00:02:00,0.6981,0.6981,0.698,0.698,2400000.0
2007-08-21 00:03:00,0.69772,0.69772,0.69751,0.69754,113300000.0
2007-08-21 00:04:00,0.69764,0.69785,0.69754,0.69775,292599993.0
2007-08-21 00:05:00,0.698,0.698,0.6979,0.6979,24000000.0
2007-08-21 00:06:00,0.698,0.6982,0.6979,0.6982,52000000.0
2007-08-21 00:07:00,0.6982,0.6982,0.6981,0.6981,177500000.0
2007-08-21 00:08:00,0.6981,0.6983,0.698,0.6983,163700000.0
2007-08-21 00:09:00,0.6984,0.6984,0.6984,0.6984,55200000.0
2007-08-21 00:10:00,0.6983,0.6985,0.6982,0.6985,233500002.0
2007-08-21 00:11:00,0.6983,0.6987,0.6983,0.6987,189699999.0
2007-08-21 00:12:00,0.6987,0.6987,0.6986,0.6986,31200000.0
2007-08-21 00:13:00,0.6986,0.6986,0.6986,0.6986,9500000.0
2007-08-21 00:14:00,0.69823,0.6984,0.69811,0.69814,583899997.0
2007-08-21 00:15:00,0.6986,0.6986,0.6986,0.6986,14300000.0
2007-08-21 00:16:00,0.6986,0.6987,0.6986,0.6987,20800000.0
2007-08-21 00:17:00,0.6987,0.6987,0.6987,0.6987,3200000.0
2007-08-21 00:18:00,0.6987,0.6989,0.6987,0.6988,142699999.0
2007-08-21 00:19:00,0.6988,0.6991,0.6988,0.699,144900001.0
2007-08-21 00:20:00,0.699,0.6992,0.699,0.6991,127100000.0
2007-08-21 00:21:00,0.6989,0.6992,0.6989,0.6991,242600000.0
2007-08-21 00:22:00,0.6992,0.6997,0.6991,0.6997,329200001.0
2007-08-21 00:23:00,0.6998,0.7001,0.6995,0.7001,443799999.0
2007-08-21 00:24:00,0.7001,0.7001,0.6993,0.6993,303800003.0
2007-08-21 00:25:00,0.6995,0.6998,0.6993,0.6998,392600006.0
2007-08-21 00:26:00,0.6998,0.6999,0.6998,0.6998,152700001.0
2007-08-21 00:27:00,0.6999,0.6999,0.6998,0.6998,186000002.0
2007-08-21 00:28:00,0.6999,0.6999,0.6999,0.6999,97600002.0
2007-08-21 00:29:00,0.7,0.7004,0.7,0.7004,556200005.0
2007-08-21 00:30:00,0.7004,0.7005,0.7004,0.7005,145000003.0
2007-08-21 00:31:00,0.7004,0.7004,0.7004,0.7004,138899997.0
2007-08-21 00:32:00,0.7005,0.7005,0.7003,0.7003,102100000.0
2007-08-21 00:33:00,0.7003,0.7005,0.7003,0.7004,262899999.0
2007-08-21 00:34:00,0.7005,0.7006,0.7003,0.7006,190100000.0
2007-08-21 00:35:00,0.7006,0.7006,0.7006,0.7006,24400000.0
2007-08-21 00:36:00,0.7006,0.7006,0.7004,0.7006,199600000.0
2007-08-21 00:37:00,0.7006,0.7006,0.7005,0.7005,359600005.0
2007-08-21 00:38:00,0.7005,0.7005,0.7001,0.7001,175000000.0
2007-08-21 00:39:00,0.7001,0.7002,0.6994,0.6996,294300000.0
2007-08-21 00:40:00,0.6997,0.6998,0.6993,0.6993,422300001.0
2007-08-21 00:41:00,0.6993,0.6996,0.6993,0.6996,434900001.0
2007-08-21 00:42:00,0.6996,0.6996,0.6995,0.6995,117900000.0
2007-08-21 00:43:00,0.6995,0.6996,0.6995,0.6995,371300000.0
2007-08-21 00:44:00,0.6996,0.7002,0.6996,0.6999,336600000.0
2007-08-21 00:45:00,0.7001,0.7003,0.6999,0.7002,226100000.0
2007-08-21 00:46:00,0.7002,0.7002,0.7001,0.7001,77200001.0
2007-08-21 00:47:00,0.7001,0.7001,0.7,0.7001,129199998.0
2007-08-21 00:48:00,0.7001,0.7001,0.7001,0.7001,21000000.0
2007-08-21 00:49:00,0.7001,0.7002,0.7001,0.7002,28200000.0
2007-08-21 00:50:00,0.7002,0.7002,0.6996,0.6999,215000000.0
2007-08-21 00:51:00,0.6999,0.7001,0.6996,0.7001,194200001.0
2007-08-21 00:52:00,0.7,0.7003,0.6997,0.7003,531899995.0
2007-08-21 00:53:00,0.7003,0.7003,0.7,0.7002,74500000.0
2007-08-21 00:54:00,0.7002,0.7002,0.7,0.7,35800000.0
2007-08-21 00:55:00,0.7,0.7,0.7,0.7,57600000.0
2007-08-21 00:56:00,0.7,0.7,0.7,0.7,127200000.0
2007-08-21 00:57:00,0.7,0.7002,0.7,0.7002,162100000.0
2007-08-21 00:58:00,0.7002,0.7002,0.6996,0.6996,679100005.0
2007-08-21 00:59:00,0.6996,0.6998,0.6995,0.6995,469300001.0
2007-08-21 01:00:00,0.6995,0.6997,0.6995,0.6997,136899997.0
2007-08-21 01:01:00,0.6996,0.6999,0.6995,0.6999,229599998.0
2007-08-21 01:02:00,0.6999,0.7,0.6999,0.6999,122600000.0
2007-08-21 01:03:00,0.6999,0.6999,0.6998,0.6998,68099999.0
2007-08-21 01:04:00,0.6999,0.6999,0.6997,0.6997,42000000.0
2007-08-21 01:05:00,0.6997,0.6998,0.6991,0.6991,435100000.0
2007-08-21 01:06:00,0.6992,0.6992,0.6985,0.6987,777400003.0
2007-08-21 01:07:00,0.6987,0.6988,0.6982,0.6983,445700000.0
2007-08-21 01:08:00,0.6983,0.6983,0.6979,0.6982,993499999.0
2007-08-21 01:09:00,0.6983,0.6984,0.6982,0.6983,129000000.0
2007-08-21 01:10:00,0.6983,0.6985,0.6982,0.6983,173399998.0
2007-08-21 01:11:00,0.6984,0.6984,0.6982,0.6983,326799998.0
2007-08-21 01:12:00,0.6983,0.6986,0.6982,0.6985,517199999.0
2007-08-21 01:13:00,0.6985,0.6986,0.698,0.698,461799999.0
2007-08-21 01:14:00,0.6981,0.6982,0.698,0.6982,142200001.0
2007-08-21 01:15:00,0.6982,0.6985,0.6982,0.6983,526899996.0
2007-08-21 01:16:00,0.6982,0.6983,0.6981,0.6983,125300000.0
2007-08-21 01:17:00,0.6983,0.6984,0.6983,0.6984,24100000.0
2007-08-21 01:18:00,0.6983,0.6983,0.6983,0.6983,36900000.0
2007-08-21 01:19:00,0.6984,0.6984,0.6983,0.6983,339600004.0
2007-08-21 01:20:00,0.6983,0.6983,0.6981,0.6982,308400003.0
2007-08-21 01:21:00,0.6982,0.6982,0.6977,0.6981,744600003.0
2007-08-21 01:22:00,0.6981,0.6981,0.6978,0.698,219300003.0
2007-08-21 01:23:00,0.698,0.6981,0.6976,0.6981,349900005.0
2007-08-21 01:24:00,0.698,0.6981,0.6974,0.6975,1564600004.0
2007-08-21 01:25:00,0.6975,0.6976,0.6973,0.6976,1165199990.0
2007-08-21 01:26:00,0.6976,0.6977,0.6975,0.6976,131400000.0
2007-08-21 01:27:00,0.6976,0.698,0.6974,0.6978,381199993.0
2007-08-21 01:28:00,0.6978,0.6978,0.6976,0.6978,476200006.0
2007-08-21 01:29:00,0.6978,0.6978,0.6975,0.6977,357699998.0
2007-08-21 01:30:00,0.6978,0.698,0.6978,0.698,243900001.0
2007-08-21 01:31:00,0.698,0.698,0.6978,0.6978,101199999.0
2007-08-21 01:32:00,0.6977,0.6977,0.6977,0.6977,24200001.0
2007-08-21 01:33:00,0.6979,0.6979,0.6979,0.6979,27300000.0
2007-08-21 01:34:00,0.6979,0.6979,0.6978,0.6978,49999999.0
2007-08-21 01:35:00,0.6979,0.6981,0.6979,0.6981,192099999.0
2007-08-21 01:36:00,0.698,0.698,0.698,0.698,21700001.0
2007-08-21 01:37:00,0.698,0.6981,0.6976,0.6976,491699999.0
2007-08-21 01:38:00,0.6976,0.6976,0.6974,0.6975,176600000.0
2007-08-21 01:39:00,0.6975,0.6976,0.6975,0.6976,97900000.0
2007-08-21 01:40:00,0.6976,0.6978,0.6975,0.6976,241099999.0
2007-08-21 01:41:00,0.6976,0.6976,0.6976,0.6976,40000000.0
2007-08-21 01:42:00,0.6976,0.6977,0.6975,0.6976,145400002.0
2007-08-21 01:43:00,0.6978,0.6978,0.6978,0.6978,130899998.0
2007-08-21 01:44:00,0.6978,0.698,0.6978,0.698,249599998.0
2007-08-21 01:45:00,0.6979,0.6984,0.6979,0.6984,440200006.0
2007-08-21 01:46:00,0.6984,0.6984,0.698,0.6982,716000004.0
2007-08-21 01:47:00,0.6982,0.6983,0.698,0.698,387800004.0
2007-08-21 01:48:00,0.6981,0.6981,0.6978,0.6979,615100000.0
2007-08-21 01:49:00,0.6979,0.6979,0.6979,0.6979,89799996.0
2007-08-21 01:50:00,0.6979,0.6987,0.6978,0.6978,459500003.0
2007-08-21 01:51:00,0.6978,0.6978,0.6978,0.6978,28500000.0
2007-08-21 01:52:00,0.6979,0.6981,0.6979,0.6981,85899999.0
2007-08-21 01:53:00,0.6981,0.6981,0.6979,0.6979,52600000.0
2007-08-21 01:54:00,0.6978,0.6981,0.6978,0.6981,208100000.0
2007-08-21 01:55:00,0.6981,0.6981,0.6981,0.6981,84500000.0
2007-08-21 01:56:00,0.6981,0.6981,0.698,0.698,159299999.0
2007-08-21 01:57:00,0.6981,0.6981,0.6979,0.698,139900001.0
2007-08-21 01:58:00,0.698,0.6983,0.6979,0.6979,486199998.0
2007-08-21 01:59:00,0.6979,0.6979,0.6976,0.6978,337499997.0
2007-08-21 02:00:00,0.6978,0.6985,0.6973,0.6978,321800000.0
2007-08-21 02:01:00,0.6975,0.6979,0.6974,0.6978,184000000.0
2007-08-21 02:02:00,0.6979,0.6979,0.6971,0.6973,600200000.0
2007-08-21 02:03:00,0.6973,0.6973,0.6969,0.697,1006700005.0
2007-08-21 02:04:00,0.6969,0.6973,0.6969,0.697,624500000.0
2007-08-21 02:05:00,0.697,0.6971,0.6969,0.697,329500001.0
2007-08-21 02:06:00,0.697,0.697,0.6964,0.6964,600700000.0
2007-08-21 02:07:00,0.6963,0.6963,0.6958,0.696,704500008.0
2007-08-21 02:08:00,0.6961,0.6961,0.6952,0.6954,674100008.0
2007-08-21 02:09:00,0.6954,0.6955,0.6951,0.6954,1062400019.0
2007-08-21 02:10:00,0.6954,0.6954,0.6953,0.6954,200300002.0
2007-08-21 02:11:00,0.6953,0.6953,0.695,0.695,1259200011.0
2007-08-21 02:12:00,0.695,0.695,0.6941,0.6945,1237099994.0
2007-08-21 02:13:00,0.6944,0.6944,0.6935,0.6936,684199997.0
2007-08-21 02:14:00,0.6936,0.6939,0.692,0.6922,1481599997.0
2007-08-21 02:15:00,0.6923,0.6936,0.6923,0.6934,613899999.0
2007-08-21 02:16:00,0.6934,0.6941,0.6934,0.6939,669000006.0
2007-08-21 02:17:00,0.6937,0.6939,0.6934,0.6935,539700001.0
2007-08-21 02:18:00,0.6935,0.6936,0.6925,0.6925,610299999.0
2007-08-21 02:19:00,0.6925,0.6928,0.6923,0.6926,1222899992.0
2007-08-21 02:20:00,0.6926,0.6927,0.692,0.6925,1115900006.0
2007-08-21 02:21:00,0.6925,0.6935,0.6924,0.6926,954899995.0
2007-08-21 02:22:00,0.6926,0.6932,0.6926,0.6932,711000001.0
2007-08-21 02:23:00,0.6935,0.6936,0.6932,0.6933,575700002.0
2007-08-21 02:24:00,0.6932,0.694,0.6932,0.6938,374700002.0
2007-08-21 02:25:00,0.6938,0.6938,0.6935,0.6935,109600000.0
2007-08-21 02:26:00,0.6935,0.6939,0.6928,0.6928,264400003.0
2007-08-21 02:27:00,0.693,0.693,0.6927,0.6929,723000007.0
2007-08-21 02:28:00,0.6929,0.6934,0.6929,0.693,214699999.0
2007-08-21 02:29:00,0.6937,0.6939,0.6934,0.6939,259699999.0
2007-08-21 02:30:00,0.6942,0.6945,0.6934,0.6934,725599995.0
2007-08-21 02:31:00,0.6934,0.6934,0.6931,0.6931,533200003.0
2007-08-21 02:32:00,0.6931,0.6932,0.693,0.693,660099998.0
2007-08-21 02:33:00,0.693,0.6931,0.693,0.6931,126599997.0
2007-08-21 02:34:00,0.6931,0.6931,0.6927,0.693,660400001.0
2007-08-21 02:35:00,0.693,0.693,0.6926,0.6926,811899995.0
2007-08-21 02:36:00,0.6926,0.6928,0.6926,0.6927,652300001.0
2007-08-21 02:37:00,0.6927,0.6929,0.6926,0.6926,495400004.0
2007-08-21 02:38:00,0.6928,0.6929,0.6923,0.6923,721299998.0
2007-08-21 02:39:00,0.6922,0.6924,0.692,0.6922,700100001.0
2007-08-21 02:40:00,0.6922,0.6925,0.6921,0.6924,228200001.0
2007-08-21 02:41:00,0.6924,0.6925,0.6923,0.6924,86300000.0
2007-08-21 02:42:00,0.6924,0.6929,0.6924,0.6929,157499999.0
2007-08-21 02:43:00,0.6929,0.693,0.6928,0.6928,65800000.0
2007-08-21 02:44:00,0.6928,0.693,0.6927,0.693,199700000.0
2007-08-21 02:45:00,0.693,0.694,0.693,0.6939,1076800003.0
2007-08-21 02:46:00,0.6939,0.6939,0.6936,0.6937,528600001.0
2007-08-21 02:47:00,0.6938,0.6938,0.6932,0.6934,226500000.0
2007-08-21 02:48:00,0.6933,0.6933,0.6928,0.6929,420799998.0
2007-08-21 02:49:00,0.6929,0.6934,0.6929,0.6929,455799999.0
2007-08-21 02:50:00,0.693,0.6932,0.6926,0.6926,221200000.0
2007-08-21 02:51:00,0.6926,0.6928,0.6923,0.6925,692699997.0
2007-08-21 02:52:00,0.6925,0.693,0.6925,0.693,329300000.0
2007-08-21 02:53:00,0.6929,0.6935,0.6929,0.6935,698100002.0
2007-08-21 02:54:00,0.6935,0.6935,0.6932,0.6933,248800003.0
2007-08-21 02:55:00,0.6932,0.6934,0.693,0.6932,227599999.0
2007-08-21 02:56:00,0.6931,0.6933,0.6925,0.6926,341000001.0
2007-08-21 02:57:00,0.6927,0.6927,0.6926,0.6926,22800000.0
2007-08-21 02:58:00,0.6926,0.6927,0.6921,0.6925,192000000.0
2007-08-21 02:59:00,0.6925,0.6933,0.6925,0.6932,876599995.0
2007-08-21 03:00:00,0.6932,0.6936,0.6932,0.6936,180299999.0
2007-08-21 03:01:00,0.6937,0.6942,0.6937,0.6942,201699996.0
2007-08-21 03:02:00,0.6942,0.6942,0.6941,0.6942,201199998.0
2007-08-21 03:03:00,0.6942,0.6944,0.6941,0.6942,478500002.0
2007-08-21 03:04:00,0.6942,0.6943,0.6942,0.6943,116000002.0
2007-08-21 03:05:00,0.6942,0.6943,0.694,0.694,292600003.0
2007-08-21 03:06:00,0.6942,0.6942,0.694,0.694,406000000.0
2007-08-21 03:07:00,0.694,0.694,0.6939,0.694,585099995.0
2007-08-21 03:08:00,0.6941,0.6942,0.6941,0.6941,568600008.0
2007-08-21 03:09:00,0.6941,0.6949,0.6941,0.6949,745400004.0
2007-08-21 03:10:00,0.6948,0.695,0.6945,0.6949,726999998.0
2007-08-21 03:11:00,0.695,0.6954,0.695,0.6954,86100000.0
2007-08-21 03:12:00,0.6954,0.6965,0.6953,0.696,1106100003.0
2007-08-21 03:13:00,0.696,0.6962,0.6958,0.6962,755999996.0
2007-08-21 03:14:00,0.6962,0.6964,0.6956,0.6959,616099999.0
2007-08-21 03:15:00,0.6962,0.6964,0.6959,0.6959,439200002.0
2007-08-21 03:16:00,0.6958,0.6962,0.6958,0.6961,373399996.0
2007-08-21 03:17:00,0.6963,0.6971,0.6963,0.6971,396200000.0
2007-08-21 03:18:00,0.6972,0.6984,0.6971,0.6974,817299999.0
2007-08-21 03:19:00,0.6974,0.6975,0.6973,0.6974,372299998.0
2007-08-21 03:20:00,0.6974,0.698,0.6974,0.6978,1078500002.0
2007-08-21 03:21:00,0.6978,0.6979,0.6977,0.6978,710399998.0
2007-08-21 03:22:00,0.6978,0.6978,0.6971,0.6972,697000007.0
2007-08-21 03:23:00,0.6971,0.6972,0.6969,0.6971,590900002.0
2007-08-21 03:24:00,0.6971,0.6971,0.6968,0.6969,324500000.0
2007-08-21 03:25:00,0.6971,0.6971,0.6967,0.6967,521600000.0
2007-08-21 03:26:00,0.6968,0.6971,0.6966,0.6968,625599997.0
2007-08-21 03:27:00,0.6968,0.6969,0.6967,0.6968,381599999.0
2007-08-21 03:28:00,0.6968,0.697,0.6967,0.697,546999998.0
2007-08-21 03:29:00,0.6969,0.6971,0.6968,0.6969,713699999.0
2007-08-21 03:30:00,0.697,0.697,0.6964,0.6964,642200000.0
2007-08-21 03:31:00,0.6964,0.6968,0.6964,0.6966,606400000.0
2007-08-21 03:32:00,0.6967,0.697,0.6966,0.697,393599999.0
2007-08-21 03:33:00,0.697,0.6984,0.697,0.6981,775800001.0
2007-08-21 03:34:00,0.6982,0.6983,0.698,0.698,239400000.0
2007-08-21 03:35:00,0.6983,0.6985,0.6977,0.6977,471399999.0
2007-08-21 03:36:00,0.6977,0.6978,0.6973,0.6975,530400000.0
2007-08-21 03:37:00,0.6975,0.6976,0.697,0.6972,621499998.0
2007-08-21 03:38:00,0.6972,0.6973,0.6971,0.6972,303400000.0
2007-08-21 03:39:00,0.6973,0.6981,0.6973,0.6981,185200000.0
2007-08-21 03:40:00,0.6981,0.6983,0.6979,0.6981,410299999.0
2007-08-21 03:41:00,0.6981,0.6981,0.6979,0.698,547200006.0
2007-08-21 03:42:00,0.6979,0.698,0.6977,0.6977,351299999.0
2007-08-21 03:43:00,0.6978,0.6978,0.6976,0.6977,497799998.0
2007-08-21 03:44:00,0.6977,0.6977,0.6974,0.6974,355599999.0
2007-08-21 03:45:00,0.6974,0.6977,0.6974,0.6976,609499995.0
2007-08-21 03:46:00,0.6975,0.6976,0.6972,0.6972,431400000.0
2007-08-21 03:47:00,0.6973,0.6975,0.6973,0.6975,352899999.0
2007-08-21 03:48:00,0.6976,0.6976,0.6974,0.6975,82100000.0
2007-08-21 03:49:00,0.6975,0.6975,0.6975,0.6975,76400001.0
2007-08-21 03:50:00,0.6975,0.6975,0.6975,0.6975,80800000.0
2007-08-21 03:51:00,0.6975,0.6976,0.6974,0.6975,803399993.0
2007-08-21 03:52:00,0.6976,0.6976,0.6975,0.6975,334899999.0
2007-08-21 03:53:00,0.6976,0.6982,0.6976,0.6982,731799996.0
2007-08-21 03:54:00,0.6983,0.6986,0.6983,0.6986,223100001.0
2007-08-21 03:55:00,0.6986,0.6986,0.6982,0.6983,334399994.0
2007-08-21 03:56:00,0.6983,0.6983,0.6982,0.6982,140299998.0
2007-08-21 03:57:00,0.6984,0.6984,0.6984,0.6984,121500000.0
2007-08-21 03:58:00,0.6984,0.6988,0.6983,0.6988,381099998.0
2007-08-21 03:59:00,0.6988,0.6988,0.6987,0.6987,210899997.0
2007-08-21 04:00:00,0.6987,0.6987,0.6986,0.6987,227900002.0
2007-08-21 04:01:00,0.6987,0.6988,0.6982,0.6987,1453100004.0
2007-08-21 04:02:00,0.6987,0.6992,0.6987,0.699,532099995.0
2007-08-21 04:03:00,0.6991,0.6996,0.6991,0.6994,1059500002.0
2007-08-21 04:04:00,0.6994,0.7003,0.6994,0.7,855300000.0
2007-08-21 04:05:00,0.7,0.7001,0.6997,0.6998,1015599996.0
2007-08-21 04:06:00,0.6998,0.7,0.6997,0.6998,869099997.0
2007-08-21 04:07:00,0.6997,0.6997,0.6996,0.6996,223700000.0
2007-08-21 04:08:00,0.6996,0.6996,0.6992,0.6994,1169300002.0
2007-08-21 04:09:00,0.6994,0.6997,0.6992,0.6994,1015300001.0
2007-08-21 04:10:00,0.6994,0.6994,0.6993,0.6993,228899997.0
2007-08-21 04:11:00,0.6992,0.6994,0.6992,0.6994,602499997.0
2007-08-21 04:12:00,0.6994,0.6998,0.6985,0.6985,1658499994.0
2007-08-21 04:13:00,0.6985,0.6987,0.6981,0.6984,1427399993.0
2007-08-21 04:14:00,0.6984,0.6987,0.6984,0.6986,1258999987.0
2007-08-21 04:15:00,0.6987,0.6987,0.6983,0.6984,1146499989.0
2007-08-21 04:16:00,0.6984,0.6986,0.6984,0.6986,998599997.0
2007-08-21 04:17:00,0.6985,0.6985,0.6982,0.6983,979399997.0
2007-08-21 04:18:00,0.6984,0.6985,0.6983,0.6985,267200001.0
2007-08-21 04:19:00,0.6984,0.6993,0.6984,0.6992,348999999.0
2007-08-21 04:20:00,0.6992,0.6999,0.6991,0.6995,405499996.0
2007-08-21 04:21:00,0.6995,0.6995,0.6989,0.6989,189500001.0
2007-08-21 04:22:00,0.6988,0.6995,0.6988,0.6994,192799999.0
2007-08-21 04:23:00,0.6993,0.6993,0.6987,0.6987,358800001.0
2007-08-21 04:24:00,0.6987,0.6987,0.6987,0.6987,66200000.0
2007-08-21 04:25:00,0.6988,0.6992,0.6985,0.6985,364600000.0
2007-08-21 04:26:00,0.6988,0.699,0.6985,0.6985,339100000.0
2007-08-21 04:27:00,0.6984,0.6985,0.698,0.6981,635399999.0
2007-08-21 04:28:00,0.6981,0.6984,0.6981,0.6982,622800003.0
2007-08-21 04:29:00,0.6983,0.6983,0.698,0.698,500799995.0
2007-08-21 04:30:00,0.6981,0.6981,0.6977,0.698,391099997.0
2007-08-21 04:31:00,0.6978,0.698,0.6974,0.6974,588599999.0
2007-08-21 04:32:00,0.6973,0.6975,0.6972,0.6975,725000003.0
2007-08-21 04:33:00,0.6975,0.6976,0.6974,0.6975,477999999.0
2007-08-21 04:34:00,0.6977,0.6977,0.6977,0.6977,88700002.0
2007-08-21 04:35:00,0.6977,0.6984,0.6977,0.6982,896100002.0
2007-08-21 04:36:00,0.6982,0.6982,0.6981,0.6981,141100000.0
2007-08-21 04:37:00,0.6982,0.6983,0.6981,0.6982,477000006.0
2007-08-21 04:38:00,0.6981,0.6983,0.698,0.6982,522999999.0
2007-08-21 04:39:00,0.6982,0.6984,0.6981,0.6984,476400001.0
2007-08-21 04:40:00,0.6984,0.6985,0.6984,0.6985,306100002.0
2007-08-21 04:41:00,0.6985,0.6985,0.6981,0.6982,199900000.0
2007-08-21 04:42:00,0.6982,0.6986,0.6982,0.6986,567800000.0
2007-08-21 04:43:00,0.6986,0.6988,0.6985,0.6988,233199995.0
2007-08-21 04:44:00,0.6988,0.6993,0.6987,0.6991,714500001.0
2007-08-21 04:45:00,0.6991,0.6991,0.6991,0.6991,58800000.0
2007-08-21 04:46:00,0.6991,0.6992,0.699,0.699,132400002.0
2007-08-21 04:47:00,0.69861,0.69898,0.69848,0.69897,153100000.0
2007-08-21 04:48:00,0.6992,0.6994,0.6992,0.6993,495200004.0
2007-08-21 04:49:00,0.6993,0.6993,0.6991,0.6993,237699999.0
2007-08-21 04:50:00,0.6993,0.6994,0.6989,0.6991,834299997.0
2007-08-21 04:51:00,0.699,0.6991,0.6984,0.6987,513600000.0
2007-08-21 04:52:00,0.6985,0.6987,0.6984,0.6987,81200000.0
2007-08-21 04:53:00,0.6987,0.6989,0.6978,0.6979,726899997.0
2007-08-21 04:54:00,0.6978,0.6981,0.6978,0.6979,691699996.0
2007-08-21 04:55:00,0.6979,0.6983,0.6979,0.6981,223700000.0
2007-08-21 04:56:00,0.6981,0.6981,0.698,0.698,170099997.0
2007-08-21 04:57:00,0.698,0.6984,0.698,0.6983,331799996.0
2007-08-21 04:58:00,0.6983,0.6983,0.6983,0.6983,40100001.0
2007-08-21 04:59:00,0.6983,0.6983,0.6983,0.6983,197200001.0
2007-08-21 05:00:00,0.6983,0.6983,0.6983,0.6983,145099997.0
2007-08-21 05:01:00,0.6982,0.6983,0.698,0.6983,309200002.0
2007-08-21 05:02:00,0.6983,0.6983,0.6982,0.6982,194699997.0
2007-08-21 05:03:00,0.6983,0.6983,0.6978,0.698,91799999.0
2007-08-21 05:04:00,0.698,0.6981,0.698,0.6981,131600003.0
2007-08-21 05:05:00,0.6981,0.6982,0.6981,0.6982,393899998.0
2007-08-21 05:06:00,0.6982,0.6982,0.698,0.698,184100000.0
2007-08-21 05:07:00,0.6981,0.6982,0.698,0.6981,219200002.0
2007-08-21 05:08:00,0.6981,0.6981,0.6977,0.6978,89700000.0
2007-08-21 05:09:00,0.6978,0.6978,0.6974,0.6976,535200000.0
2007-08-21 05:10:00,0.6976,0.6978,0.6976,0.6977,277000003.0
2007-08-21 05:11:00,0.6977,0.6978,0.6976,0.6978,448400000.0
2007-08-21 05:12:00,0.6978,0.6979,0.6978,0.6979,172100001.0
2007-08-21 05:13:00,0.6979,0.6982,0.6975,0.6975,546000001.0
2007-08-21 05:14:00,0.6974,0.6978,0.6974,0.6978,317699999.0
2007-08-21 05:15:00,0.6978,0.6979,0.6978,0.6979,218699997.0
2007-08-21 05:16:00,0.6979,0.6979,0.6977,0.6978,113699999.0
2007-08-21 05:17:00,0.6978,0.698,0.6978,0.698,179400000.0
2007-08-21 05:18:00,0.698,0.698,0.6979,0.6979,136500001.0
2007-08-21 05:19:00,0.6979,0.6979,0.6977,0.6977,325800004.0
2007-08-21 05:20:00,0.6977,0.6978,0.6976,0.6978,248900001.0
2007-08-21 05:21:00,0.6978,0.6978,0.6977,0.6978,481500004.0
2007-08-21 05:22:00,0.6978,0.6978,0.6978,0.6978,100999999.0
2007-08-21 05:23:00,0.6978,0.6981,0.6978,0.6979,267600000.0
2007-08-21 05:24:00,0.6979,0.6979,0.6979,0.6979,88000000.0
2007-08-21 05:25:00,0.6979,0.698,0.6979,0.6979,249999997.0
2007-08-21 05:26:00,0.698,0.698,0.6979,0.6979,41900000.0
2007-08-21 05:27:00,0.6979,0.698,0.6979,0.698,26899999.0
2007-08-21 05:28:00,0.69768,0.69789,0.69753,0.69753,59400000.0
2007-08-21 05:29:00,0.69765,0.6977,0.69759,0.69765,92900000.0
2007-08-21 05:30:00,0.698,0.698,0.698,0.698,23600000.0
2007-08-21 05:31:00,0.698,0.698,0.6977,0.6978,374999997.0
2007-08-21 05:32:00,0.6978,0.6982,0.6976,0.6976,501599998.0
2007-08-21 05:33:00,0.6976,0.6978,0.6975,0.6975,520700000.0
2007-08-21 05:34:00,0.6975,0.6976,0.6975,0.6976,140199996.0
2007-08-21 05:35:00,0.6977,0.6977,0.6975,0.6977,295899999.0
2007-08-21 05:36:00,0.6977,0.6977,0.6977,0.6977,105400000.0
2007-08-21 05:37:00,0.6976,0.6978,0.6976,0.6978,275499993.0
2007-08-21 05:38:00,0.6978,0.6979,0.6976,0.6976,288200004.0
2007-08-21 05:39:00,0.6977,0.6977,0.6976,0.6976,132399997.0
2007-08-21 05:40:00,0.6978,0.6979,0.6977,0.6979,149200001.0
2007-08-21 05:41:00,0.6979,0.6979,0.6977,0.6978,248599998.0
2007-08-21 05:42:00,0.6978,0.6984,0.6977,0.6982,346899998.0
2007-08-21 05:43:00,0.6982,0.6983,0.6982,0.6983,340700003.0
2007-08-21 05:44:00,0.6982,0.6983,0.6982,0.6983,169100000.0
2007-08-21 05:45:00,0.6983,0.6983,0.6978,0.6982,212800000.0
2007-08-21 05:46:00,0.6982,0.6983,0.6982,0.6983,277000000.0
2007-08-21 05:47:00,0.6983,0.6983,0.6982,0.6982,262399997.0
2007-08-21 05:48:00,0.6982,0.6982,0.6979,0.698,341600002.0
2007-08-21 05:49:00,0.698,0.6981,0.6978,0.6978,255300000.0
2007-08-21 05:50:00,0.6978,0.6981,0.6976,0.698,651999998.0
2007-08-21 05:51:00,0.698,0.6983,0.6979,0.6983,1350300004.0
2007-08-21 05:52:00,0.6983,0.6984,0.6976,0.6978,860399996.0
2007-08-21 05:53:00,0.6978,0.6979,0.6977,0.6977,572699994.0
2007-08-21 05:54:00,0.6979,0.6979,0.6977,0.6978,265700000.0
2007-08-21 05:55:00,0.6978,0.6978,0.6977,0.6977,751700003.0
2007-08-21 05:56:00,0.6977,0.6977,0.6974,0.6975,559700002.0
2007-08-21 05:57:00,0.6976,0.6976,0.6974,0.6976,99300000.0
2007-08-21 05:58:00,0.6976,0.6976,0.6974,0.6975,133199999.0
2007-08-21 05:59:00,0.6976,0.6977,0.6975,0.6977,96700000.0
2007-08-21 06:00:00,0.69768,0.69789,0.69738,0.69738,66000000.0
2007-08-21 06:01:00,0.6977,0.698,0.6977,0.6977,134399998.0
2007-08-21 06:02:00,0.6977,0.6977,0.6977,0.6977,118499999.0
2007-08-21 06:03:00,0.6977,0.6978,0.6973,0.6974,300399999.0
2007-08-21 06:04:00,0.6974,0.6975,0.6961,0.6961,672399997.0
2007-08-21 06:05:00,0.6956,0.6964,0.6956,0.6962,1060699998.0
2007-08-21 06:06:00,0.6962,0.6964,0.6962,0.6964,263699999.0
2007-08-21 06:07:00,0.6964,0.6964,0.6963,0.6963,184499998.0
2007-08-21 06:08:00,0.6964,0.6964,0.6961,0.6961,595899999.0
2007-08-21 06:09:00,0.6962,0.6963,0.696,0.6961,514499998.0
2007-08-21 06:10:00,0.6961,0.6961,0.6951,0.6951,934700000.0
2007-08-21 06:11:00,0.6951,0.6956,0.6951,0.6953,1505299998.0
2007-08-21 06:12:00,0.6953,0.6953,0.6948,0.695,1217399995.0
2007-08-21 06:13:00,0.695,0.695,0.694,0.6945,1229299999.0
2007-08-21 06:14:00,0.6945,0.6954,0.6943,0.6954,809200005.0
2007-08-21 06:15:00,0.6954,0.6961,0.6951,0.6961,674700004.0
2007-08-21 06:16:00,0.6961,0.6961,0.6952,0.6957,632000007.0
2007-08-21 06:17:00,0.6957,0.6958,0.6954,0.6958,587600000.0
2007-08-21 06:18:00,0.6958,0.6958,0.6956,0.6957,77100000.0
2007-08-21 06:19:00,0.6958,0.6962,0.6958,0.6959,217700001.0
2007-08-21 06:20:00,0.6959,0.6961,0.6958,0.696,305800002.0
2007-08-21 06:21:00,0.6961,0.6961,0.6959,0.6961,174600001.0
2007-08-21 06:22:00,0.6961,0.6964,0.696,0.6961,631400000.0
2007-08-21 06:23:00,0.6961,0.6962,0.6959,0.6961,464799999.0
2007-08-21 06:24:00,0.6961,0.6962,0.696,0.6962,400299995.0
2007-08-21 06:25:00,0.6962,0.6962,0.6962,0.6962,54500000.0
2007-08-21 06:26:00,0.6962,0.6962,0.6961,0.6961,293699994.0
2007-08-21 06:27:00,0.6962,0.6962,0.6959,0.6961,151400000.0
2007-08-21 06:28:00,0.696,0.6964,0.6959,0.6964,275500001.0
2007-08-21 06:29:00,0.6963,0.6966,0.6963,0.6966,262000000.0
2007-08-21 06:30:00,0.6966,0.6966,0.6962,0.6962,249899999.0
2007-08-21 06:31:00,0.6962,0.6962,0.6958,0.696,531399998.0
2007-08-21 06:32:00,0.696,0.6962,0.696,0.6962,124600000.0
2007-08-21 06:33:00,0.6961,0.6965,0.696,0.6965,178300000.0
2007-08-21 06:34:00,0.6965,0.6965,0.6963,0.6963,509100000.0
2007-08-21 06:35:00,0.6963,0.6963,0.6957,0.6957,212200001.0
2007-08-21 06:36:00,0.6957,0.6958,0.6955,0.6955,464699994.0
2007-08-21 06:37:00,0.6955,0.6955,0.695,0.6951,898699994.0
2007-08-21 06:38:00,0.6951,0.6954,0.6949,0.6954,488800000.0
2007-08-21 06:39:00,0.6954,0.6956,0.6952,0.6956,417700001.0
2007-08-21 06:40:00,0.6956,0.696,0.6954,0.6958,896600005.0
2007-08-21 06:41:00,0.6959,0.6959,0.6959,0.6959,46200000.0
2007-08-21 06:42:00,0.6959,0.6959,0.6957,0.6958,264199998.0
2007-08-21 06:43:00,0.6958,0.6959,0.6957,0.6959,76599999.0
2007-08-21 06:44:00,0.696,0.696,0.6958,0.6958,443599998.0
2007-08-21 06:45:00,0.6958,0.6962,0.6958,0.6962,148900000.0
2007-08-21 06:46:00,0.6962,0.6963,0.6961,0.6961,326199994.0
2007-08-21 06:47:00,0.6961,0.6961,0.6961,0.6961,100799994.0
2007-08-21 06:48:00,0.6962,0.6963,0.6962,0.6963,123100001.0
2007-08-21 06:49:00,0.69615,0.69619,0.69585,0.69585,420200000.0
2007-08-21 06:50:00,0.6963,0.6963,0.6959,0.6959,178199999.0
2007-08-21 06:51:00,0.6959,0.6961,0.6959,0.696,275600000.0
2007-08-21 06:52:00,0.6961,0.6962,0.696,0.6961,186100000.0
2007-08-21 06:53:00,0.696,0.6961,0.6959,0.6959,136600000.0
2007-08-21 06:54:00,0.696,0.696,0.696,0.696,170000000.0
2007-08-21 06:55:00,0.696,0.696,0.6959,0.696,108100000.0
2007-08-21 06:56:00,0.696,0.6962,0.696,0.6962,166000001.0
2007-08-21 06:57:00,0.6962,0.6964,0.696,0.6964,341000001.0
2007-08-21 06:58:00,0.6964,0.6964,0.6961,0.6962,191799997.0
2007-08-21 06:59:00,0.6962,0.6962,0.696,0.6961,355500001.0
2007-08-21 07:00:00,0.6961,0.6961,0.6958,0.6958,190700003.0
2007-08-21 07:01:00,0.6959,0.6959,0.6957,0.6958,441300002.0
2007-08-21 07:02:00,0.6957,0.6958,0.6957,0.6958,541499996.0
2007-08-21 07:03:00,0.6958,0.6958,0.6954,0.6957,230000000.0
2007-08-21 07:04:00,0.6957,0.696,0.6957,0.696,168800000.0
2007-08-21 07:05:00,0.6961,0.6962,0.6959,0.6961,899399999.0
2007-08-21 07:06:00,0.6964,0.6965,0.6962,0.6963,989599990.0
2007-08-21 07:07:00,0.6963,0.6964,0.6962,0.6963,288100003.0
2007-08-21 07:08:00,0.6963,0.6963,0.6962,0.6962,224200006.0
2007-08-21 07:09:00,0.6962,0.6965,0.6962,0.6965,1405199998.0
2007-08-21 07:10:00,0.6965,0.6966,0.6965,0.6966,499400000.0
2007-08-21 07:11:00,0.6966,0.6971,0.6966,0.6969,780500000.0
2007-08-21 07:12:00,0.6971,0.6971,0.6969,0.6971,589700003.0
2007-08-21 07:13:00,0.6971,0.6971,0.697,0.697,240599999.0
2007-08-21 07:14:00,0.697,0.6971,0.6968,0.6971,135800000.0
2007-08-21 07:15:00,0.6971,0.6977,0.6969,0.6975,372300000.0
2007-08-21 07:16:00,0.6975,0.6975,0.6973,0.6974,124700000.0
2007-08-21 07:17:00,0.6974,0.6974,0.697,0.697,578599999.0
2007-08-21 07:18:00,0.6971,0.6971,0.6964,0.6965,506800005.0
2007-08-21 07:19:00,0.6965,0.6967,0.6963,0.6963,466900000.0
2007-08-21 07:20:00,0.6964,0.6967,0.6963,0.6966,895699998.0
2007-08-21 07:21:00,0.6966,0.6966,0.6964,0.6964,165100000.0
2007-08-21 07:22:00,0.6964,0.6964,0.6963,0.6963,336600000.0
2007-08-21 07:23:00,0.6963,0.6965,0.6962,0.6965,512500003.0
2007-08-21 07:24:00,0.6964,0.6969,0.6964,0.6969,496100001.0
2007-08-21 07:25:00,0.6968,0.6973,0.6968,0.6972,596999999.0
2007-08-21 07:26:00,0.6972,0.6974,0.6972,0.6973,613400008.0
2007-08-21 07:27:00,0.6975,0.6976,0.6972,0.6975,631099996.0
2007-08-21 07:28:00,0.6976,0.6976,0.6974,0.6974,322900000.0
2007-08-21 07:29:00,0.6974,0.6974,0.697,0.697,774899996.0
2007-08-21 07:30:00,0.697,0.6973,0.697,0.6973,812400002.0
2007-08-21 07:31:00,0.6973,0.6974,0.6972,0.6973,632499993.0
2007-08-21 07:32:00,0.6973,0.6975,0.6973,0.6973,1159200002.0
2007-08-21 07:33:00,0.6973,0.6973,0.6972,0.6973,235100002.0
2007-08-21 07:34:00,0.6972,0.6973,0.6972,0.6972,95599998.0
2007-08-21 07:35:00,0.6973,0.6976,0.6973,0.6974,705599993.0
2007-08-21 07:36:00,0.6975,0.6975,0.6972,0.6974,371600005.0
2007-08-21 07:37:00,0.6974,0.6974,0.6974,0.6974,110400000.0
2007-08-21 07:38:00,0.6974,0.6974,0.697,0.697,855199997.0
2007-08-21 07:39:00,0.697,0.697,0.6965,0.6965,219200000.0
2007-08-21 07:40:00,0.6966,0.6966,0.6962,0.6962,161699998.0
2007-08-21 07:41:00,0.6964,0.6964,0.6964,0.6964,60000000.0
2007-08-21 07:42:00,0.6963,0.6964,0.6963,0.6964,174000000.0
2007-08-21 07:43:00,0.69603,0.69617,0.69594,0.69596,419100001.0
2007-08-21 07:44:00,0.6964,0.6964,0.6963,0.6963,216499997.0
2007-08-21 07:45:00,0.6964,0.6968,0.6964,0.6964,1036700004.0
2007-08-21 07:46:00,0.6965,0.697,0.6965,0.6969,594200002.0
2007-08-21 07:47:00,0.6969,0.697,0.6968,0.6968,693899999.0
2007-08-21 07:48:00,0.6969,0.6969,0.6969,0.6969,180700000.0
2007-08-21 07:49:00,0.6968,0.6971,0.6968,0.6969,451699999.0
2007-08-21 07:50:00,0.69663,0.69682,0.69632,0.69642,178200002.0
2007-08-21 07:51:00,0.6969,0.6969,0.6968,0.6968,93000000.0
2007-08-21 07:52:00,0.6968,0.6968,0.6968,0.6968,128799999.0
2007-08-21 07:53:00,0.6968,0.6968,0.6965,0.6967,719000004.0
2007-08-21 07:54:00,0.6968,0.697,0.6968,0.697,442300005.0
2007-08-21 07:55:00,0.697,0.6971,0.697,0.697,161700002.0
2007-08-21 07:56:00,0.697,0.6979,0.697,0.6979,1574899984.0
2007-08-21 07:57:00,0.6979,0.6979,0.6972,0.6972,541000001.0
2007-08-21 07:58:00,0.6973,0.6975,0.6972,0.6972,529600002.0
2007-08-21 07:59:00,0.6972,0.6975,0.6971,0.6974,1261100002.0
2007-08-21 08:00:00,0.6975,0.6975,0.697,0.6973,860300001.0
2007-08-21 08:01:00,0.6973,0.6974,0.697,0.6974,883200001.0
2007-08-21 08:02:00,0.6973,0.6975,0.6972,0.6975,593300003.0
2007-08-21 08:03:00,0.6975,0.6975,0.6974,0.6974,897300007.0
2007-08-21 08:04:00,0.6973,0.6974,0.6973,0.6974,194599995.0
2007-08-21 08:05:00,0.6973,0.6974,0.6972,0.6974,455500000.0
2007-08-21 08:06:00,0.6974,0.6974,0.6973,0.6973,107900002.0
2007-08-21 08:07:00,0.6974,0.6974,0.6973,0.6973,76499998.0
2007-08-21 08:08:00,0.6974,0.6974,0.6972,0.6974,437199999.0
2007-08-21 08:09:00,0.6973,0.6974,0.6973,0.6973,361600001.0
2007-08-21 08:10:00,0.6973,0.6973,0.6968,0.6968,1124500001.0
2007-08-21 08:11:00,0.6968,0.697,0.6965,0.6969,1386000001.0
2007-08-21 08:12:00,0.6969,0.6971,0.6967,0.6971,597400003.0
2007-08-21 08:13:00,0.6971,0.6971,0.6968,0.6969,513199992.0
2007-08-21 08:14:00,0.6968,0.6969,0.6967,0.6967,1426200002.0
2007-08-21 08:15:00,0.6967,0.6968,0.6966,0.6967,293899999.0
2007-08-21 08:16:00,0.6967,0.6967,0.6962,0.6964,1885500005.0
2007-08-21 08:17:00,0.6964,0.6965,0.6963,0.6964,1117200002.0
2007-08-21 08:18:00,0.6964,0.6965,0.6962,0.6963,1206399988.0
2007-08-21 08:19:00,0.6963,0.6964,0.6962,0.6964,405899997.0
2007-08-21 08:20:00,0.6964,0.6964,0.6962,0.6963,758500000.0
2007-08-21 08:21:00,0.6964,0.6964,0.6949,0.6949,1661600003.0
2007-08-21 08:22:00,0.6946,0.6948,0.6944,0.6946,1373700001.0
2007-08-21 08:23:00,0.6944,0.6951,0.6944,0.6951,1373700001.0
2007-08-21 08:24:00,0.6949,0.6958,0.6949,0.6956,1373700001.0
2007-08-21 08:25:00,0.6955,0.6957,0.6955,0.6957,558300003.0
2007-08-21 08:26:00,0.6956,0.6959,0.6953,0.6958,758400003.0
2007-08-21 08:27:00,0.6955,0.6956,0.6953,0.6954,758400003.0
2007-08-21 08:28:00,0.6954,0.6954,0.6952,0.6953,1185499993.0
2007-08-21 08:29:00,0.6956,0.6959,0.6954,0.6957,1734699992.0
2007-08-21 08:30:00,0.6956,0.6958,0.6955,0.6956,816800006.0
2007-08-21 08:31:00,0.6956,0.6959,0.6954,0.6954,827600000.0
2007-08-21 08:32:00,0.6954,0.6961,0.6953,0.6958,1193600004.0
2007-08-21 08:33:00,0.6958,0.6959,0.6955,0.6957,631900004.0
2007-08-21 08:34:00,0.6958,0.6959,0.6958,0.6959,680999997.0
2007-08-21 08:35:00,0.6959,0.6962,0.6959,0.6961,1017299986.0
2007-08-21 08:36:00,0.6961,0.6961,0.6956,0.6958,1392399995.0
2007-08-21 08:37:00,0.6957,0.6957,0.6949,0.6949,1155200002.0
2007-08-21 08:38:00,0.6949,0.6951,0.6948,0.695,1532700001.0
2007-08-21 08:39:00,0.6949,0.6953,0.6949,0.6953,1404600000.0
2007-08-21 08:40:00,0.695,0.695,0.6942,0.6948,1404600000.0
2007-08-21 08:41:00,0.6946,0.6949,0.6944,0.6948,953300002.0
2007-08-21 08:42:00,0.6947,0.695,0.6944,0.6944,1482100001.0
2007-08-21 08:43:00,0.6944,0.6948,0.6942,0.6947,861499992.0
2007-08-21 08:44:00,0.6947,0.6954,0.6947,0.6954,1214199996.0
2007-08-21 08:45:00,0.6954,0.6956,0.6951,0.6954,1086100006.0
2007-08-21 08:46:00,0.6954,0.6954,0.695,0.6951,1132700000.0
2007-08-21 08:47:00,0.6951,0.6951,0.695,0.695,566999999.0
2007-08-21 08:48:00,0.6951,0.6952,0.6949,0.6952,790799997.0
2007-08-21 08:49:00,0.6952,0.6954,0.6952,0.6953,1210700018.0
2007-08-21 08:50:00,0.6952,0.6954,0.6951,0.6952,826000004.0
2007-08-21 08:51:00,0.6952,0.6952,0.6946,0.695,621900000.0
2007-08-21 08:52:00,0.695,0.6951,0.6947,0.6947,394099999.0
2007-08-21 08:53:00,0.6947,0.6949,0.6947,0.6947,596399993.0
2007-08-21 08:54:00,0.6947,0.6947,0.6942,0.6943,619299997.0
2007-08-21 08:55:00,0.6942,0.6944,0.6933,0.6934,1324400015.0
2007-08-21 08:56:00,0.6934,0.6937,0.6929,0.6935,1974500003.0
2007-08-21 08:57:00,0.6936,0.6941,0.6934,0.6941,1930500000.0
2007-08-21 08:58:00,0.694,0.694,0.6936,0.6939,1232500001.0
2007-08-21 08:59:00,0.6939,0.6941,0.6938,0.6939,765199992.0
2007-08-21 09:00:00,0.6939,0.6945,0.6939,0.6943,1483099996.0
2007-08-21 09:01:00,0.6943,0.6948,0.6943,0.6947,685499999.0
2007-08-21 09:02:00,0.6947,0.6949,0.6945,0.6945,628499990.0
2007-08-21 09:03:00,0.6946,0.695,0.6946,0.6948,607399999.0
2007-08-21 09:04:00,0.6949,0.6952,0.6949,0.695,1140100011.0
2007-08-21 09:05:00,0.69447,0.69485,0.69427,0.69444,310099997.0
2007-08-21 09:06:00,0.6951,0.6957,0.6951,0.6956,2046599980.0
2007-08-21 09:07:00,0.6956,0.6956,0.6952,0.6952,1357600003.0
2007-08-21 09:08:00,0.6953,0.6956,0.6953,0.6955,874899994.0
2007-08-21 09:09:00,0.6955,0.6956,0.6954,0.6955,950999988.0
2007-08-21 09:10:00,0.6956,0.6962,0.6956,0.6961,1552399987.0
2007-08-21 09:11:00,0.6961,0.6966,0.6959,0.6966,1296500013.0
2007-08-21 09:12:00,0.6966,0.6966,0.6962,0.6962,1281199996.0
2007-08-21 09:13:00,0.6963,0.6963,0.6958,0.696,1110300004.0
2007-08-21 09:14:00,0.696,0.696,0.6953,0.6954,1039999993.0
2007-08-21 09:15:00,0.6955,0.6955,0.6954,0.6954,577299999.0
2007-08-21 09:16:00,0.6954,0.6954,0.695,0.695,997400003.0
2007-08-21 09:17:00,0.695,0.695,0.6939,0.6941,992200001.0
2007-08-21 09:18:00,0.694,0.6944,0.6938,0.6944,1728200007.0
2007-08-21 09:19:00,0.6944,0.6944,0.6942,0.6942,586700003.0
2007-08-21 09:20:00,0.6943,0.6944,0.6942,0.6944,1525600002.0
2007-08-21 09:21:00,0.6945,0.6945,0.6942,0.6943,1083000002.0
2007-08-21 09:22:00,0.6943,0.6943,0.6936,0.6939,1640299987.0
2007-08-21 09:23:00,0.694,0.6941,0.6935,0.6935,1434600000.0
2007-08-21 09:24:00,0.6937,0.6937,0.6931,0.6933,1434600000.0
2007-08-21 09:25:00,0.6931,0.6938,0.6931,0.6938,1434600000.0
2007-08-21 09:26:00,0.694,0.6944,0.6937,0.6942,1434600000.0
2007-08-21 09:27:00,0.6941,0.6942,0.6936,0.6938,1434600000.0
2007-08-21 09:28:00,0.6937,0.6941,0.6936,0.694,337699998.0
2007-08-21 09:29:00,0.694,0.6942,0.694,0.694,218399996.0
2007-08-21 09:30:00,0.6941,0.69425,0.6938,0.69425,704300003.0
2007-08-21 09:31:00,0.69425,0.69425,0.6933,0.6933,1650100008.0
2007-08-21 09:32:00,0.6933,0.6936,0.6932,0.6932,1166500003.0
2007-08-21 09:33:00,0.6932,0.6934,0.6932,0.6934,1307799998.0
2007-08-21 09:34:00,0.6934,0.6935,0.6934,0.6934,360900002.0
2007-08-21 09:35:00,0.6934,0.6934,0.6934,0.6934,646800006.0
2007-08-21 09:36:00,0.6934,0.6938,0.6934,0.6938,628400000.0
2007-08-21 09:37:00,0.6938,0.6938,0.6934,0.6935,2000500011.0
2007-08-21 09:38:00,0.6935,0.6936,0.6933,0.6933,1006199995.0
2007-08-21 09:39:00,0.6933,0.6933,0.6928,0.693,1611700011.0
2007-08-21 09:40:00,0.6929,0.693,0.6926,0.6927,2068800003.0
2007-08-21 09:41:00,0.6926,0.6926,0.6919,0.6922,1577800006.0
2007-08-21 09:42:00,0.692,0.6921,0.6917,0.69185,1577800006.0
2007-08-21 09:43:00,0.6919,0.6923,0.69185,0.6923,1615400008.0
2007-08-21 09:44:00,0.6923,0.6931,0.6923,0.6928,1438400011.0
2007-08-21 09:45:00,0.6928,0.6933,0.6924,0.6929,1271699998.0
2007-08-21 09:46:00,0.693,0.6932,0.693,0.6932,1171800001.0
2007-08-21 09:47:00,0.69305,0.6931,0.6929,0.6931,1082900002.0
2007-08-21 09:48:00,0.6931,0.6931,0.6929,0.693,624200007.0
2007-08-21 09:49:00,0.693,0.6931,0.6929,0.6929,704699998.0
2007-08-21 09:50:00,0.6929,0.6929,0.6923,0.6923,648599999.0
2007-08-21 09:51:00,0.6922,0.6926,0.6922,0.6925,1200200009.0
2007-08-21 09:52:00,0.6924,0.6933,0.6924,0.6933,1562599989.0
2007-08-21 09:53:00,0.6933,0.6934,0.693,0.6934,997099993.0
2007-08-21 09:54:00,0.6934,0.6934,0.6931,0.6934,783199995.0
2007-08-21 09:55:00,0.6934,0.6935,0.6933,0.6935,1025699981.0
2007-08-21 09:56:00,0.6935,0.6936,0.69335,0.6935,552499997.0
2007-08-21 09:57:00,0.6936,0.6938,0.6935,0.6938,736100001.0
2007-08-21 09:58:00,0.6938,0.6944,0.6938,0.6943,1732699996.0
2007-08-21 09:59:00,0.6943,0.6943,0.6936,0.6938,190000000.0
2007-08-21 10:00:00,0.6938,0.6941,0.6937,0.6941,513200002.0
2007-08-21 10:01:00,0.6941,0.69415,0.6938,0.6941,497099994.0
2007-08-21 10:02:00,0.6941,0.69415,0.694,0.69415,171799996.0
2007-08-21 10:03:00,0.6941,0.6942,0.6939,0.6942,424699996.0
2007-08-21 10:04:00,0.6942,0.6944,0.6942,0.6944,224599999.0
2007-08-21 10:05:00,0.6944,0.6953,0.6942,0.6953,2034100014.0
2007-08-21 10:06:00,0.6953,0.6955,0.695,0.695,640500002.0
2007-08-21 10:07:00,0.695,0.695,0.6945,0.69455,1461499999.0
2007-08-21 10:08:00,0.6946,0.69465,0.6943,0.6945,627799994.0
2007-08-21 10:09:00,0.6945,0.6947,0.6944,0.6946,739499998.0
2007-08-21 10:10:00,0.6946,0.69475,0.6943,0.6944,650499993.0
2007-08-21 10:11:00,0.6944,0.69455,0.6942,0.6943,1055500010.0
2007-08-21 10:12:00,0.6943,0.6943,0.6939,0.6941,816600001.0
2007-08-21 10:13:00,0.6941,0.6941,0.6941,0.6941,45700001.0
2007-08-21 10:14:00,0.6942,0.6942,0.6941,0.6941,390199996.0
2007-08-21 10:15:00,0.6941,0.6941,0.6941,0.6941,226299994.0
2007-08-21 10:16:00,0.6941,0.6947,0.6941,0.6947,350600000.0
2007-08-21 10:17:00,0.6944,0.6944,0.6942,0.6944,137800000.0
2007-08-21 10:18:00,0.6944,0.6944,0.6943,0.6943,6400000.0
2007-08-21 10:19:00,0.6943,0.6943,0.694,0.69415,662900003.0
2007-08-21 10:20:00,0.6942,0.6943,0.69405,0.6943,147299999.0
2007-08-21 10:21:00,0.6943,0.6945,0.6941,0.6943,1158899998.0
2007-08-21 10:22:00,0.6943,0.6944,0.6943,0.6944,143200000.0
2007-08-21 10:23:00,0.6944,0.6944,0.6938,0.694,683300001.0
2007-08-21 10:24:00,0.69395,0.694,0.6937,0.6937,668599998.0
2007-08-21 10:25:00,0.6938,0.69435,0.6938,0.6941,908900003.0
2007-08-21 10:26:00,0.6942,0.69435,0.694,0.69425,620299998.0
2007-08-21 10:27:00,0.6943,0.6943,0.694,0.69425,240400001.0
2007-08-21 10:28:00,0.69425,0.6943,0.6942,0.6943,100099998.0
2007-08-21 10:29:00,0.6943,0.69465,0.694,0.69465,985400007.0
2007-08-21 10:30:00,0.6946,0.69465,0.6945,0.69465,265400004.0
2007-08-21 10:31:00,0.69465,0.69465,0.69455,0.69455,20000000.0
2007-08-21 10:32:00,0.69455,0.69455,0.6944,0.69455,116800004.0
2007-08-21 10:33:00,0.69455,0.69455,0.69455,0.69455,900000.0
2007-08-21 10:34:00,0.6944,0.6944,0.6944,0.6944,164799998.0
2007-08-21 10:35:00,0.6944,0.69455,0.6944,0.6944,549000003.0
2007-08-21 10:36:00,0.6944,0.69455,0.6944,0.69455,166300000.0
2007-08-21 10:37:00,0.69455,0.69455,0.6944,0.6944,132800001.0
2007-08-21 10:38:00,0.6944,0.69455,0.6944,0.6945,235400002.0
2007-08-21 10:39:00,0.6945,0.69455,0.6945,0.69455,128200005.0
2007-08-21 10:40:00,0.69455,0.69455,0.69455,0.69455,6300000.0
2007-08-21 10:41:00,0.69455,0.69455,0.6941,0.6943,360899999.0
2007-08-21 10:42:00,0.6943,0.6944,0.6942,0.6944,458800007.0
2007-08-21 10:43:00,0.6944,0.6946,0.6944,0.69455,274600001.0
2007-08-21 10:44:00,0.69455,0.69525,0.6945,0.6945,165900001.0
2007-08-21 10:45:00,0.6946,0.6946,0.6946,0.6946,363899994.0
2007-08-21 10:46:00,0.6946,0.6951,0.6946,0.69465,174800000.0
2007-08-21 10:47:00,0.69465,0.6956,0.69465,0.6955,641699994.0
2007-08-21 10:48:00,0.6955,0.6956,0.6949,0.695,642499993.0
2007-08-21 10:49:00,0.695,0.69555,0.695,0.69555,525399994.0
2007-08-21 10:50:00,0.69555,0.6961,0.6955,0.696,712900001.0
2007-08-21 10:51:00,0.696,0.696,0.69595,0.696,126499996.0
2007-08-21 10:52:00,0.696,0.696,0.69585,0.69585,273500000.0
2007-08-21 10:53:00,0.69585,0.6959,0.6955,0.69585,337200002.0
2007-08-21 10:54:00,0.69585,0.6959,0.6956,0.6957,320499994.0
2007-08-21 10:55:00,0.6957,0.6958,0.6956,0.6956,645399991.0
2007-08-21 10:56:00,0.69575,0.69605,0.6955,0.69605,314400001.0
2007-08-21 10:57:00,0.69605,0.69605,0.6954,0.6954,636899996.0
2007-08-21 10:58:00,0.6956,0.6957,0.6953,0.6953,367900001.0
2007-08-21 10:59:00,0.6953,0.6953,0.6946,0.6948,729099999.0
2007-08-21 11:00:00,0.6948,0.695,0.6947,0.6947,519000003.0
2007-08-21 11:01:00,0.6947,0.6947,0.69375,0.6938,2022599998.0
2007-08-21 11:02:00,0.6938,0.6946,0.6937,0.6937,1662500002.0
2007-08-21 11:03:00,0.6937,0.6939,0.6936,0.6937,1138899994.0
2007-08-21 11:04:00,0.6937,0.6939,0.6934,0.6937,1345000000.0
2007-08-21 11:05:00,0.6937,0.6943,0.6936,0.694,1540300003.0
2007-08-21 11:06:00,0.6939,0.69475,0.6939,0.6943,811899989.0
2007-08-21 11:07:00,0.6943,0.6945,0.6937,0.6939,1444099991.0
2007-08-21 11:08:00,0.69385,0.6941,0.69385,0.6939,440400003.0
2007-08-21 11:09:00,0.6939,0.6939,0.6934,0.6934,732000001.0
2007-08-21 11:10:00,0.69335,0.6939,0.693,0.6939,1028900003.0
2007-08-21 11:11:00,0.6939,0.694,0.6937,0.6939,1024799991.0
2007-08-21 11:12:00,0.694,0.6944,0.694,0.6942,884100007.0
2007-08-21 11:13:00,0.6942,0.6945,0.69385,0.69385,1167199997.0
2007-08-21 11:14:00,0.6939,0.6941,0.69385,0.6941,1069699993.0
2007-08-21 11:15:00,0.6941,0.6942,0.6939,0.6941,962099996.0
2007-08-21 11:16:00,0.6941,0.6941,0.6938,0.6939,1092500011.0
2007-08-21 11:17:00,0.6938,0.69385,0.6938,0.6938,399000003.0
2007-08-21 11:18:00,0.6938,0.6938,0.6931,0.6934,1170800008.0
2007-08-21 11:19:00,0.6932,0.6936,0.6929,0.6932,1770900009.0
2007-08-21 11:20:00,0.6932,0.6932,0.693,0.693,703700005.0
2007-08-21 11:21:00,0.693,0.6934,0.6929,0.6933,1119300006.0
2007-08-21 11:22:00,0.6933,0.6938,0.693,0.6934,521099998.0
2007-08-21 11:23:00,0.6934,0.6935,0.6931,0.69325,367200000.0
2007-08-21 11:24:00,0.69325,0.6933,0.6931,0.6931,286499997.0
2007-08-21 11:25:00,0.6931,0.6932,0.693,0.6932,250700007.0
2007-08-21 11:26:00,0.6932,0.69325,0.6929,0.6931,302499997.0
2007-08-21 11:27:00,0.69305,0.6932,0.693,0.693,308899996.0
2007-08-21 11:28:00,0.693,0.6931,0.6925,0.6925,524800001.0
2007-08-21 11:29:00,0.6925,0.6928,0.6923,0.6924,1304999994.0
2007-08-21 11:30:00,0.6924,0.69265,0.692,0.692,1696999989.0
2007-08-21 11:31:00,0.6919,0.6922,0.6919,0.6921,1272199998.0
2007-08-21 11:32:00,0.6921,0.6924,0.6921,0.6924,849099991.0
2007-08-21 11:33:00,0.6924,0.6924,0.69215,0.6923,449500000.0
2007-08-21 11:34:00,0.6924,0.6926,0.6923,0.69235,248699997.0
2007-08-21 11:35:00,0.6924,0.6926,0.6922,0.6923,881500004.0
2007-08-21 11:36:00,0.6924,0.6925,0.6921,0.6922,720900001.0
2007-08-21 11:37:00,0.6922,0.6923,0.6921,0.6923,488600001.0
2007-08-21 11:38:00,0.6923,0.6927,0.6923,0.6927,707599997.0
2007-08-21 11:39:00,0.6927,0.6929,0.6926,0.6929,643899999.0
2007-08-21 11:40:00,0.6929,0.6935,0.6928,0.6935,819799992.0
2007-08-21 11:41:00,0.6935,0.694,0.6935,0.6939,1299899988.0
2007-08-21 11:42:00,0.6939,0.6944,0.6939,0.6944,943799995.0
2007-08-21 11:43:00,0.6945,0.6946,0.6938,0.6942,1080500001.0
2007-08-21 11:44:00,0.6944,0.6948,0.6943,0.6943,1068299998.0
2007-08-21 11:45:00,0.6943,0.6943,0.6939,0.6941,1048200003.0
2007-08-21 11:46:00,0.6942,0.6942,0.6938,0.694,1393099989.0
2007-08-21 11:47:00,0.6941,0.6942,0.694,0.694,725299996.0
2007-08-21 11:48:00,0.694,0.6942,0.6938,0.69385,995999989.0
2007-08-21 11:49:00,0.69385,0.6939,0.6937,0.6938,667999993.0
2007-08-21 11:50:00,0.6938,0.6938,0.6935,0.6937,768799998.0
2007-08-21 11:51:00,0.6936,0.6939,0.6936,0.6938,730600000.0
2007-08-21 11:52:00,0.6938,0.6944,0.6938,0.6938,849000004.0
2007-08-21 11:53:00,0.6938,0.6938,0.69355,0.6937,279399998.0
2007-08-21 11:54:00,0.6937,0.6942,0.6937,0.6942,184900000.0
2007-08-21 11:55:00,0.6942,0.6942,0.6939,0.6941,298200003.0
2007-08-21 11:56:00,0.6941,0.6948,0.69395,0.6947,482599999.0
2007-08-21 11:57:00,0.6949,0.6953,0.6946,0.6953,1284499996.0
2007-08-21 11:58:00,0.6952,0.6953,0.6951,0.6951,1284499996.0
2007-08-21 11:59:00,0.6951,0.6951,0.6946,0.6946,1609699998.0
2007-08-21 12:00:00,0.6946,0.6948,0.6943,0.6944,2052300022.0
2007-08-21 12:01:00,0.6945,0.6945,0.6941,0.6942,732800001.0
2007-08-21 12:02:00,0.6942,0.6943,0.6941,0.6943,413700002.0
2007-08-21 12:03:00,0.6943,0.6945,0.6942,0.6945,607099994.0
2007-08-21 12:04:00,0.6945,0.6945,0.6943,0.6945,194400000.0
2007-08-21 12:05:00,0.6945,0.69465,0.6942,0.6944,606700005.0
2007-08-21 12:06:00,0.69435,0.6947,0.69435,0.6944,206300000.0
2007-08-21 12:07:00,0.6945,0.6945,0.6945,0.6945,22000000.0
2007-08-21 12:08:00,0.6945,0.6945,0.6943,0.6945,462799999.0
2007-08-21 12:09:00,0.6945,0.6945,0.6945,0.6945,224300000.0
2007-08-21 12:10:00,0.6944,0.6949,0.6944,0.6949,238100001.0
2007-08-21 12:11:00,0.6949,0.6949,0.6946,0.6946,635200006.0
2007-08-21 12:12:00,0.6946,0.6948,0.6946,0.6947,546800008.0
2007-08-21 12:13:00,0.6946,0.6947,0.6946,0.6947,244500000.0
2007-08-21 12:14:00,0.6947,0.6947,0.6945,0.6947,515499998.0
2007-08-21 12:15:00,0.6947,0.6951,0.6946,0.6948,430499999.0
2007-08-21 12:16:00,0.6948,0.6949,0.6943,0.6946,737200001.0
2007-08-21 12:17:00,0.6945,0.6947,0.6945,0.6946,654599995.0
2007-08-21 12:18:00,0.6946,0.6946,0.6944,0.6944,325400002.0
2007-08-21 12:19:00,0.6944,0.6944,0.6944,0.6944,168800005.0
2007-08-21 12:20:00,0.6944,0.6946,0.6944,0.6944,702700001.0
2007-08-21 12:21:00,0.6945,0.6946,0.6944,0.6946,496400000.0
2007-08-21 12:22:00,0.6946,0.695,0.6946,0.6949,496900006.0
2007-08-21 12:23:00,0.695,0.6952,0.6948,0.69495,762000000.0
2007-08-21 12:24:00,0.69495,0.69505,0.6949,0.69505,264000000.0
2007-08-21 12:25:00,0.69505,0.6951,0.6946,0.695,775000000.0
2007-08-21 12:26:00,0.695,0.69565,0.6946,0.6955,1333399995.0
2007-08-21 12:27:00,0.6954,0.6961,0.6954,0.696,1815500003.0
2007-08-21 12:28:00,0.696,0.6966,0.6959,0.6964,1905400011.0
2007-08-21 12:29:00,0.6964,0.6966,0.6963,0.6966,360499997.0
2007-08-21 12:30:00,0.6967,0.6973,0.69645,0.6972,1725399992.0
2007-08-21 12:31:00,0.69715,0.6991,0.69715,0.6985,1497900002.0
2007-08-21 12:32:00,0.6986,0.6986,0.6982,0.6982,382800000.0
2007-08-21 12:33:00,0.6982,0.6982,0.69715,0.6977,1224700001.0
2007-08-21 12:34:00,0.6977,0.698,0.6977,0.6978,278799999.0
2007-08-21 12:35:00,0.6978,0.6986,0.6976,0.6986,1122999994.0
2007-08-21 12:36:00,0.6986,0.699,0.6982,0.6984,807100000.0
2007-08-21 12:37:00,0.69835,0.6984,0.698,0.6981,835999998.0
2007-08-21 12:38:00,0.6981,0.6982,0.6979,0.6982,194600000.0
2007-08-21 12:39:00,0.6982,0.6985,0.6982,0.6985,257900000.0
2007-08-21 12:40:00,0.6985,0.6985,0.6982,0.6982,341700000.0
2007-08-21 12:41:00,0.6982,0.6983,0.6977,0.6977,1553099995.0
2007-08-21 12:42:00,0.6978,0.6979,0.6975,0.6976,714999997.0
2007-08-21 12:43:00,0.6976,0.6977,0.6974,0.6974,1142700002.0
2007-08-21 12:44:00,0.6974,0.6975,0.6972,0.69735,1170300009.0
2007-08-21 12:45:00,0.6974,0.6975,0.6971,0.6974,642100000.0
2007-08-21 12:46:00,0.6975,0.6975,0.6973,0.6975,905600016.0
2007-08-21 12:47:00,0.6975,0.6981,0.6974,0.6981,1003800003.0
2007-08-21 12:48:00,0.698,0.698,0.6973,0.6973,737400000.0
2007-08-21 12:49:00,0.6973,0.6974,0.6971,0.6971,883600017.0
2007-08-21 12:50:00,0.6971,0.6972,0.69705,0.6972,668100007.0
2007-08-21 12:51:00,0.6972,0.6974,0.6971,0.6974,475800000.0
2007-08-21 12:52:00,0.6974,0.6976,0.6974,0.6976,155200000.0
2007-08-21 12:53:00,0.6976,0.6977,0.6974,0.6977,208900001.0
2007-08-21 12:54:00,0.6977,0.6977,0.6976,0.6976,267499998.0
2007-08-21 12:55:00,0.6976,0.6977,0.6975,0.6976,400999997.0
2007-08-21 12:56:00,0.6976,0.69845,0.6976,0.698,651899998.0
2007-08-21 12:57:00,0.698,0.6984,0.698,0.6983,312299999.0
2007-08-21 12:58:00,0.69825,0.6986,0.698,0.6983,1257299985.0
2007-08-21 12:59:00,0.6983,0.6988,0.6975,0.6979,1789000002.0
2007-08-21 13:00:00,0.6979,0.6986,0.6975,0.698,1203300007.0
2007-08-21 13:01:00,0.698,0.6983,0.6975,0.6976,1344499993.0
2007-08-21 13:02:00,0.6976,0.6986,0.69755,0.6986,1305100009.0
2007-08-21 13:03:00,0.6985,0.6986,0.6975,0.69755,340499999.0
2007-08-21 13:04:00,0.6976,0.6976,0.6972,0.6974,308499997.0
2007-08-21 13:05:00,0.6974,0.69755,0.6973,0.6973,527499999.0
2007-08-21 13:06:00,0.6973,0.6973,0.6969,0.697,415899997.0
2007-08-21 13:07:00,0.697,0.6973,0.6968,0.6968,557199992.0
2007-08-21 13:08:00,0.6969,0.6973,0.6969,0.6973,339800000.0
2007-08-21 13:09:00,0.6973,0.6974,0.6972,0.6972,487500000.0
2007-08-21 13:10:00,0.6972,0.6972,0.697,0.697,217700002.0
2007-08-21 13:11:00,0.6971,0.6971,0.6971,0.6971,162500000.0
2007-08-21 13:12:00,0.6971,0.6971,0.6971,0.6971,108900000.0
2007-08-21 13:13:00,0.6971,0.6973,0.697,0.6971,361000001.0
2007-08-21 13:14:00,0.697,0.6972,0.697,0.697,536300002.0
2007-08-21 13:15:00,0.697,0.6971,0.697,0.697,106600000.0
2007-08-21 13:16:00,0.6971,0.6971,0.6969,0.697,570500001.0
2007-08-21 13:17:00,0.6971,0.6971,0.697,0.697,69300001.0
2007-08-21 13:18:00,0.69691,0.69697,0.69636,0.69683,660499990.0
2007-08-21 13:19:00,0.6971,0.6971,0.697,0.6971,161199995.0
2007-08-21 13:20:00,0.6971,0.6973,0.6971,0.6973,90200000.0
2007-08-21 13:21:00,0.6973,0.6975,0.6972,0.6975,247200000.0
2007-08-21 13:22:00,0.6975,0.6977,0.6974,0.6976,484900002.0
2007-08-21 13:23:00,0.6976,0.6982,0.6976,0.6981,164899999.0
2007-08-21 13:24:00,0.6982,0.6983,0.6981,0.6982,548300002.0
2007-08-21 13:25:00,0.6982,0.6983,0.698,0.6981,542500001.0
2007-08-21 13:26:00,0.6981,0.6985,0.698,0.6982,851599999.0
2007-08-21 13:27:00,0.6981,0.6983,0.698,0.698,476800000.0
2007-08-21 13:28:00,0.6981,0.6981,0.6974,0.698,292499998.0
2007-08-21 13:29:00,0.698,0.6982,0.6977,0.6981,152299998.0
2007-08-21 13:30:00,0.6981,0.6981,0.6979,0.69795,170200000.0
2007-08-21 13:31:00,0.698,0.6985,0.698,0.6984,314000001.0
2007-08-21 13:32:00,0.6984,0.6993,0.698,0.6987,644400007.0
2007-08-21 13:33:00,0.6988,0.6994,0.6983,0.6988,848699991.0
2007-08-21 13:34:00,0.6988,0.6988,0.6986,0.6986,569200002.0
2007-08-21 13:35:00,0.6986,0.699,0.6986,0.6989,702599996.0
2007-08-21 13:36:00,0.6989,0.6991,0.69885,0.699,752199992.0
2007-08-21 13:37:00,0.699,0.6992,0.6989,0.6991,448500004.0
2007-08-21 13:38:00,0.6991,0.6992,0.6991,0.69915,150200001.0
2007-08-21 13:39:00,0.6992,0.6994,0.6991,0.6992,859199991.0
2007-08-21 13:40:00,0.6991,0.6994,0.6991,0.6994,158600004.0
2007-08-21 13:41:00,0.6994,0.7005,0.6994,0.7001,528400002.0
2007-08-21 13:42:00,0.7001,0.7002,0.6995,0.6997,842700004.0
2007-08-21 13:43:00,0.6997,0.6997,0.6993,0.6997,482000013.0
2007-08-21 13:44:00,0.6998,0.7,0.6993,0.69955,1286500009.0
2007-08-21 13:45:00,0.6996,0.6997,0.6994,0.6997,1341399989.0
2007-08-21 13:46:00,0.6997,0.7007,0.6997,0.7004,1377999993.0
2007-08-21 13:47:00,0.7004,0.7004,0.7004,0.7004,448200000.0
2007-08-21 13:48:00,0.7004,0.7004,0.7,0.70005,459699998.0
2007-08-21 13:49:00,0.7001,0.7001,0.7001,0.7001,113499999.0
2007-08-21 13:50:00,0.7,0.7001,0.6994,0.6995,691299998.0
2007-08-21 13:51:00,0.69955,0.6996,0.6993,0.6995,611500007.0
2007-08-21 13:52:00,0.6995,0.6997,0.6994,0.6997,777000003.0
2007-08-21 13:53:00,0.6997,0.6997,0.6997,0.6997,88800000.0
2007-08-21 13:54:00,0.6997,0.6997,0.6995,0.6997,1095899997.0
2007-08-21 13:55:00,0.6997,0.6998,0.6996,0.6997,851000005.0
2007-08-21 13:56:00,0.6997,0.6998,0.699,0.699,1326199994.0
2007-08-21 13:57:00,0.699,0.6992,0.699,0.6991,1134500009.0
2007-08-21 13:58:00,0.6991,0.6993,0.6991,0.6992,753700007.0
2007-08-21 13:59:00,0.69905,0.6992,0.69905,0.69915,376400000.0
2007-08-21 14:00:00,0.6992,0.6995,0.6991,0.6991,525700000.0
2007-08-21 14:01:00,0.6992,0.6993,0.6991,0.6993,39799999.0
2007-08-21 14:02:00,0.6994,0.6994,0.6993,0.6994,142000000.0
2007-08-21 14:03:00,0.6994,0.7001,0.6994,0.7,659899996.0
2007-08-21 14:04:00,0.7002,0.7019,0.7002,0.7019,1779300008.0
2007-08-21 14:05:00,0.7021,0.7021,0.7012,0.7015,1779300008.0
2007-08-21 14:06:00,0.7015,0.7015,0.7009,0.7012,1188400006.0
2007-08-21 14:07:00,0.7012,0.7012,0.7006,0.7007,1317999994.0
2007-08-21 14:08:00,0.7007,0.7007,0.7002,0.7004,1024699996.0
2007-08-21 14:09:00,0.7005,0.7007,0.7004,0.7005,862699995.0
2007-08-21 14:10:00,0.7005,0.7009,0.7005,0.7009,923999994.0
2007-08-21 14:11:00,0.7009,0.7009,0.7005,0.7007,620999997.0
2007-08-21 14:12:00,0.7007,0.7008,0.7005,0.7008,1427799973.0
2007-08-21 14:13:00,0.7008,0.70095,0.7007,0.70075,572000006.0
2007-08-21 14:14:00,0.70075,0.7008,0.7006,0.7008,129199998.0
2007-08-21 14:15:00,0.7007,0.7009,0.7003,0.7006,1129599995.0
2007-08-21 14:16:00,0.7003,0.7005,0.6991,0.6991,1119299996.0
2007-08-21 14:17:00,0.6992,0.6994,0.69855,0.6989,1119299996.0
2007-08-21 14:18:00,0.6989,0.6991,0.6986,0.6989,959700008.0
2007-08-21 14:19:00,0.6989,0.6992,0.6989,0.69905,512100000.0
2007-08-21 14:20:00,0.69905,0.6993,0.69875,0.6989,259999998.0
2007-08-21 14:21:00,0.6989,0.699,0.6986,0.69865,976899989.0
2007-08-21 14:22:00,0.69865,0.6989,0.6985,0.6989,822199999.0
2007-08-21 14:23:00,0.6989,0.6989,0.6982,0.6982,966600003.0
2007-08-21 14:24:00,0.6983,0.6984,0.6979,0.6979,966600003.0
2007-08-21 14:25:00,0.6979,0.6986,0.6979,0.6982,1233500000.0
2007-08-21 14:26:00,0.6982,0.6982,0.698,0.698,358000000.0
2007-08-21 14:27:00,0.698,0.698,0.6979,0.698,251399998.0
2007-08-21 14:28:00,0.698,0.698,0.6979,0.6979,249600000.0
2007-08-21 14:29:00,0.6979,0.698,0.6979,0.698,476299998.0
2007-08-21 14:30:00,0.6979,0.6979,0.6979,0.6979,533599997.0
2007-08-21 14:31:00,0.6979,0.6984,0.6979,0.6984,943199997.0
2007-08-21 14:32:00,0.6984,0.6991,0.6982,0.6984,1647700005.0
2007-08-21 14:33:00,0.6984,0.6986,0.6983,0.69845,455399998.0
2007-08-21 14:34:00,0.69845,0.6985,0.69845,0.6985,33600000.0
2007-08-21 14:35:00,0.6985,0.6989,0.6983,0.6985,514800002.0
2007-08-21 14:36:00,0.6985,0.6985,0.6983,0.6983,355700001.0
2007-08-21 14:37:00,0.6984,0.6986,0.6983,0.6985,478799999.0
2007-08-21 14:38:00,0.6985,0.69885,0.6984,0.6984,539100004.0
2007-08-21 14:39:00,0.6984,0.6986,0.6984,0.6985,189400000.0
2007-08-21 14:40:00,0.6985,0.6985,0.6982,0.6983,436300004.0
2007-08-21 14:41:00,0.6983,0.6987,0.6983,0.6985,673099991.0
2007-08-21 14:42:00,0.6984,0.6987,0.6984,0.6987,468699997.0
2007-08-21 14:43:00,0.6987,0.6987,0.6984,0.6986,313399996.0
2007-08-21 14:44:00,0.6986,0.6986,0.6985,0.69855,740299992.0
2007-08-21 14:45:00,0.6986,0.6988,0.6986,0.6987,300399999.0
2007-08-21 14:46:00,0.6988,0.6989,0.6987,0.6988,209599998.0
2007-08-21 14:47:00,0.6989,0.6989,0.6988,0.6988,166900000.0
2007-08-21 14:48:00,0.6989,0.699,0.6988,0.6989,260099997.0
2007-08-21 14:49:00,0.6989,0.699,0.6986,0.6987,1596200009.0
2007-08-21 14:50:00,0.6987,0.6987,0.6986,0.6987,347299998.0
2007-08-21 14:51:00,0.6987,0.6987,0.6979,0.6982,1730200004.0
2007-08-21 14:52:00,0.6982,0.6983,0.6979,0.6981,809199992.0
2007-08-21 14:53:00,0.6981,0.6982,0.6981,0.6982,197800000.0
2007-08-21 14:54:00,0.6982,0.6982,0.698,0.6981,330100000.0
2007-08-21 14:55:00,0.6981,0.6981,0.6971,0.6973,667900006.0
2007-08-21 14:56:00,0.6971,0.6973,0.6968,0.69715,1388000001.0
2007-08-21 14:57:00,0.6971,0.6973,0.6968,0.6972,1178300000.0
2007-08-21 14:58:00,0.6972,0.6973,0.6969,0.6969,965399989.0
2007-08-21 14:59:00,0.6969,0.6978,0.6969,0.6978,1102399990.0
2007-08-21 15:00:00,0.6978,0.6981,0.6976,0.6976,1553800017.0
2007-08-21 15:01:00,0.6976,0.6979,0.6976,0.6978,826700000.0
2007-08-21 15:02:00,0.6978,0.69825,0.6978,0.69825,323999999.0
2007-08-21 15:03:00,0.69825,0.6984,0.6977,0.6979,839599992.0
2007-08-21 15:04:00,0.6979,0.6981,0.6977,0.6978,778500004.0
2007-08-21 15:05:00,0.6978,0.6978,0.6976,0.6976,542099993.0
2007-08-21 15:06:00,0.6976,0.69825,0.6976,0.69825,585499992.0
2007-08-21 15:07:00,0.69825,0.69825,0.6977,0.69805,375500002.0
2007-08-21 15:08:00,0.69805,0.69805,0.69765,0.6977,112799999.0
2007-08-21 15:09:00,0.69765,0.698,0.6975,0.6976,654600000.0
2007-08-21 15:10:00,0.6976,0.6976,0.6968,0.6968,503400005.0
2007-08-21 15:11:00,0.6968,0.6969,0.6965,0.6968,939499997.0
2007-08-21 15:12:00,0.6968,0.6969,0.6966,0.6967,953300002.0
2007-08-21 15:13:00,0.6969,0.6969,0.6966,0.6966,547999999.0
2007-08-21 15:14:00,0.6966,0.6967,0.6961,0.6966,1583599997.0
2007-08-21 15:15:00,0.6966,0.6966,0.6961,0.69615,1387200008.0
2007-08-21 15:16:00,0.6962,0.6962,0.6953,0.69605,714900000.0
2007-08-21 15:17:00,0.6961,0.6961,0.69515,0.6957,1431400013.0
2007-08-21 15:18:00,0.6957,0.69585,0.69555,0.69575,350700000.0
2007-08-21 15:19:00,0.6958,0.6963,0.6958,0.6963,831900002.0
2007-08-21 15:20:00,0.69625,0.6963,0.6958,0.6963,689100004.0
2007-08-21 15:21:00,0.69625,0.6965,0.69615,0.69645,373000008.0
2007-08-21 15:22:00,0.69645,0.69645,0.6956,0.6956,579200000.0
2007-08-21 15:23:00,0.6956,0.69645,0.6956,0.696,802800009.0
2007-08-21 15:24:00,0.69595,0.6961,0.69595,0.69605,307599999.0
2007-08-21 15:25:00,0.69605,0.6961,0.6959,0.6959,89900000.0
2007-08-21 15:26:00,0.696,0.69625,0.696,0.69625,516399993.0
2007-08-21 15:27:00,0.69625,0.6965,0.6962,0.69625,339300005.0
2007-08-21 15:28:00,0.69625,0.69625,0.6961,0.6961,201899998.0
2007-08-21 15:29:00,0.6961,0.69625,0.69575,0.6958,716699996.0
2007-08-21 15:30:00,0.69575,0.6958,0.6955,0.6957,1313500003.0
2007-08-21 15:31:00,0.6957,0.6957,0.69535,0.6954,1028299994.0
2007-08-21 15:32:00,0.6954,0.6955,0.6953,0.6953,770199991.0
2007-08-21 15:33:00,0.6953,0.6956,0.6949,0.6955,1238000001.0
2007-08-21 15:34:00,0.6955,0.6959,0.6952,0.6955,1341299997.0
2007-08-21 15:35:00,0.6954,0.69605,0.6954,0.696,1223699995.0
2007-08-21 15:36:00,0.69595,0.6965,0.69585,0.6959,1210200001.0
2007-08-21 15:37:00,0.6959,0.696,0.6958,0.696,239700003.0
2007-08-21 15:38:00,0.696,0.6966,0.696,0.6963,347799999.0
2007-08-21 15:39:00,0.6963,0.6967,0.6963,0.6965,750500004.0
2007-08-21 15:40:00,0.6965,0.69675,0.6964,0.69655,419000000.0
2007-08-21 15:41:00,0.69655,0.69675,0.6964,0.6965,1590600019.0
2007-08-21 15:42:00,0.6965,0.69765,0.6964,0.6973,1997500007.0
2007-08-21 15:43:00,0.6973,0.69745,0.697,0.6972,622400001.0
2007-08-21 15:44:00,0.6972,0.69725,0.6967,0.6969,625200001.0
2007-08-21 15:45:00,0.6969,0.697,0.69645,0.69655,1158900002.0
2007-08-21 15:46:00,0.6966,0.6972,0.6965,0.6966,608500000.0
2007-08-21 15:47:00,0.6966,0.6966,0.6963,0.69635,504499995.0
2007-08-21 15:48:00,0.69635,0.69635,0.6961,0.6962,474199998.0
2007-08-21 15:49:00,0.6962,0.6962,0.6958,0.6958,680000002.0
2007-08-21 15:50:00,0.6958,0.6958,0.6954,0.6954,644400000.0
2007-08-21 15:51:00,0.6954,0.6963,0.6953,0.6958,863099995.0
2007-08-21 15:52:00,0.6958,0.69595,0.6956,0.6956,448100003.0
2007-08-21 15:53:00,0.6957,0.6958,0.6954,0.6954,360000000.0
2007-08-21 15:54:00,0.6955,0.6955,0.6952,0.6954,621900000.0
2007-08-21 15:55:00,0.6954,0.6956,0.6952,0.6953,551300001.0
2007-08-21 15:56:00,0.6953,0.6954,0.6949,0.6952,737500004.0
2007-08-21 15:57:00,0.6952,0.6953,0.6949,0.6949,554100000.0
2007-08-21 15:58:00,0.69485,0.6951,0.6945,0.6946,1456200002.0
2007-08-21 15:59:00,0.6945,0.6946,0.694,0.69455,1929500003.0
2007-08-21 16:00:00,0.69455,0.69455,0.6941,0.6944,1740699998.0
2007-08-21 16:01:00,0.6944,0.69445,0.6942,0.6942,742100007.0
2007-08-21 16:02:00,0.6942,0.6943,0.6939,0.6939,1050899996.0
2007-08-21 16:03:00,0.6939,0.6942,0.6939,0.6942,783000004.0
2007-08-21 16:04:00,0.6943,0.6943,0.694,0.6941,576000003.0
2007-08-21 16:05:00,0.6941,0.6941,0.6941,0.6941,187999999.0
2007-08-21 16:06:00,0.6941,0.6941,0.694,0.6941,511600002.0
2007-08-21 16:07:00,0.6941,0.6943,0.6941,0.6943,330399997.0
2007-08-21 16:08:00,0.6944,0.6945,0.6944,0.69445,637799991.0
2007-08-21 16:09:00,0.69445,0.6951,0.69445,0.6947,870799997.0
2007-08-21 16:10:00,0.6947,0.6947,0.6941,0.6942,873799997.0
2007-08-21 16:11:00,0.6942,0.6943,0.6942,0.6942,158600000.0
2007-08-21 16:12:00,0.6942,0.6945,0.6942,0.69435,380499998.0
2007-08-21 16:13:00,0.69435,0.6947,0.6942,0.6947,518099994.0
2007-08-21 16:14:00,0.6947,0.6947,0.6945,0.6945,404100002.0
2007-08-21 16:15:00,0.6946,0.6946,0.6941,0.6944,1299800002.0
2007-08-21 16:16:00,0.6944,0.6944,0.6943,0.6943,522700002.0
2007-08-21 16:17:00,0.6943,0.6943,0.6942,0.6942,297699997.0
2007-08-21 16:18:00,0.6942,0.6942,0.694,0.694,231800000.0
2007-08-21 16:19:00,0.694,0.6941,0.694,0.694,229699998.0
2007-08-21 16:20:00,0.694,0.6943,0.694,0.6943,713599997.0
2007-08-21 16:21:00,0.6942,0.6942,0.6942,0.6942,260799999.0
2007-08-21 16:22:00,0.6942,0.69425,0.69415,0.69425,64700000.0
2007-08-21 16:23:00,0.69425,0.6944,0.69425,0.6944,343100001.0
2007-08-21 16:24:00,0.6944,0.6944,0.694,0.6942,877800007.0
2007-08-21 16:25:00,0.69415,0.6942,0.69405,0.6942,195799995.0
2007-08-21 16:26:00,0.6942,0.69445,0.6942,0.69445,149899998.0
2007-08-21 16:27:00,0.69445,0.69485,0.6944,0.6947,424000007.0
2007-08-21 16:28:00,0.6947,0.6948,0.6947,0.6948,512499996.0
2007-08-21 16:29:00,0.69475,0.6948,0.69475,0.6948,106499998.0
2007-08-21 16:30:00,0.6948,0.695,0.6948,0.695,134400000.0
2007-08-21 16:31:00,0.695,0.6954,0.695,0.6953,802200001.0
2007-08-21 16:32:00,0.6952,0.6953,0.69515,0.6952,276300004.0
2007-08-21 16:33:00,0.6952,0.6955,0.6951,0.6955,511099997.0
2007-08-21 16:34:00,0.6955,0.6957,0.6953,0.6957,760699999.0
2007-08-21 16:35:00,0.6957,0.6957,0.6955,0.6955,184600000.0
2007-08-21 16:36:00,0.6955,0.6955,0.6953,0.6953,246099993.0
2007-08-21 16:37:00,0.6953,0.69555,0.6953,0.69555,131700004.0
2007-08-21 16:38:00,0.69555,0.69555,0.6952,0.69525,618599999.0
2007-08-21 16:39:00,0.69525,0.6953,0.6949,0.6953,1241300003.0
2007-08-21 16:40:00,0.6953,0.6959,0.6952,0.69575,1318599997.0
2007-08-21 16:41:00,0.69575,0.69575,0.6955,0.6956,482699999.0
2007-08-21 16:42:00,0.6956,0.6956,0.6953,0.69545,432999993.0
2007-08-21 16:43:00,0.6955,0.6957,0.6952,0.6955,961699990.0
2007-08-21 16:44:00,0.6955,0.696,0.6952,0.6954,1379599999.0
2007-08-21 16:45:00,0.6954,0.6956,0.6952,0.69535,530099995.0
2007-08-21 16:46:00,0.6954,0.6955,0.6952,0.6955,173400000.0
2007-08-21 16:47:00,0.6954,0.6955,0.6953,0.6953,113200000.0
2007-08-21 16:48:00,0.6953,0.6953,0.69525,0.6953,111800000.0
2007-08-21 16:49:00,0.6953,0.6953,0.6952,0.6952,76800000.0
2007-08-21 16:50:00,0.6952,0.6953,0.6952,0.6952,781500000.0
2007-08-21 16:51:00,0.6952,0.6952,0.6949,0.6949,585900000.0
2007-08-21 16:52:00,0.6949,0.695,0.6947,0.6949,702499992.0
2007-08-21 16:53:00,0.6949,0.695,0.6948,0.6948,169500000.0
2007-08-21 16:54:00,0.6948,0.6949,0.6948,0.6949,107000000.0
2007-08-21 16:55:00,0.6949,0.695,0.6949,0.695,356799999.0
2007-08-21 16:56:00,0.695,0.695,0.695,0.695,65599999.0
2007-08-21 16:57:00,0.6951,0.6952,0.695,0.69515,182300002.0
2007-08-21 16:58:00,0.6952,0.6952,0.6951,0.6952,371100003.0
2007-08-21 16:59:00,0.6953,0.6961,0.6953,0.696,691900001.0
2007-08-21 17:00:00,0.696,0.696,0.6952,0.6952,619400000.0
2007-08-21 17:01:00,0.6952,0.6956,0.6951,0.6954,481100001.0
2007-08-21 17:02:00,0.6955,0.6957,0.6953,0.6957,913999997.0
2007-08-21 17:03:00,0.6957,0.6957,0.6955,0.6956,260699998.0
2007-08-21 17:04:00,0.6956,0.6956,0.6951,0.6951,206400001.0
2007-08-21 17:05:00,0.6951,0.6956,0.6949,0.6956,449500003.0
2007-08-21 17:06:00,0.6955,0.6955,0.695,0.6951,352100000.0
2007-08-21 17:07:00,0.6951,0.6954,0.695,0.695,254900005.0
2007-08-21 17:08:00,0.695,0.695,0.695,0.695,233900004.0
2007-08-21 17:09:00,0.695,0.695,0.695,0.695,109600000.0
2007-08-21 17:10:00,0.695,0.695,0.6948,0.695,123300000.0
2007-08-21 17:11:00,0.695,0.6951,0.6948,0.69505,288599999.0
2007-08-21 17:12:00,0.69505,0.6955,0.69505,0.6953,444499996.0
2007-08-21 17:13:00,0.6953,0.6953,0.6948,0.695,309700003.0
2007-08-21 17:14:00,0.695,0.695,0.6947,0.6948,291000000.0
2007-08-21 17:15:00,0.6948,0.6949,0.6947,0.6949,360599998.0
2007-08-21 17:16:00,0.69485,0.695,0.6948,0.69485,276199999.0
2007-08-21 17:17:00,0.6949,0.6949,0.6945,0.6945,446999999.0
2007-08-21 17:18:00,0.6945,0.6951,0.6945,0.6947,838099996.0
2007-08-21 17:19:00,0.6947,0.6951,0.6947,0.6951,63200000.0
2007-08-21 17:20:00,0.6951,0.6951,0.6947,0.6948,289899999.0
2007-08-21 17:21:00,0.6948,0.6949,0.6947,0.6947,184899997.0
2007-08-21 17:22:00,0.6948,0.6949,0.6946,0.6948,345199999.0
2007-08-21 17:23:00,0.6948,0.6948,0.6948,0.6948,6400000.0
2007-08-21 17:24:00,0.6948,0.6948,0.6943,0.6946,528100001.0
2007-08-21 17:25:00,0.6946,0.6947,0.6944,0.6946,422600002.0
2007-08-21 17:26:00,0.6946,0.6947,0.6943,0.6946,927699986.0
2007-08-21 17:27:00,0.6946,0.6949,0.6945,0.6945,1298399998.0
2007-08-21 17:28:00,0.6945,0.69485,0.6943,0.69485,926599994.0
2007-08-21 17:29:00,0.6949,0.6949,0.6945,0.6947,447199998.0
2007-08-21 17:30:00,0.6947,0.69605,0.6947,0.6959,1311500000.0
2007-08-21 17:31:00,0.6959,0.696,0.6953,0.6954,705399998.0
2007-08-21 17:32:00,0.6955,0.6959,0.6955,0.6956,677400009.0
2007-08-21 17:33:00,0.6956,0.6959,0.6955,0.69565,650200002.0
2007-08-21 17:34:00,0.6957,0.69575,0.6955,0.69575,640500001.0
2007-08-21 17:35:00,0.69575,0.6966,0.6956,0.6962,653300004.0
2007-08-21 17:36:00,0.6962,0.6962,0.6958,0.6958,753499994.0
2007-08-21 17:37:00,0.6958,0.6962,0.6954,0.69565,650400002.0
2007-08-21 17:38:00,0.6957,0.6967,0.69535,0.6966,1670000013.0
2007-08-21 17:39:00,0.6966,0.6971,0.69575,0.6958,1105500002.0
2007-08-21 17:40:00,0.6961,0.69655,0.6957,0.69595,1121600000.0
2007-08-21 17:41:00,0.696,0.6965,0.696,0.6964,469100003.0
2007-08-21 17:42:00,0.6964,0.6964,0.6955,0.6961,408500001.0
2007-08-21 17:43:00,0.6961,0.6961,0.6958,0.6958,852700010.0
2007-08-21 17:44:00,0.6959,0.6959,0.69545,0.69585,461199999.0
2007-08-21 17:45:00,0.6958,0.6959,0.6956,0.69585,229899998.0
2007-08-21 17:46:00,0.69585,0.6965,0.69585,0.6964,745899995.0
2007-08-21 17:47:00,0.6964,0.697,0.6964,0.6968,793000001.0
2007-08-21 17:48:00,0.6969,0.69695,0.6966,0.6966,549899999.0
2007-08-21 17:49:00,0.6965,0.69675,0.696,0.696,976400002.0
2007-08-21 17:50:00,0.696,0.6961,0.696,0.6961,762299994.0
2007-08-21 17:51:00,0.6961,0.6961,0.6959,0.696,1556899970.0
2007-08-21 17:52:00,0.6962,0.6962,0.696,0.6962,303700000.0
2007-08-21 17:53:00,0.6959,0.696,0.6959,0.6959,303700000.0
2007-08-21 17:54:00,0.696,0.6963,0.6959,0.6959,664799994.0
2007-08-21 17:55:00,0.6959,0.6961,0.6955,0.6958,924400007.0
2007-08-21 17:56:00,0.6958,0.6958,0.6955,0.6955,555599998.0
2007-08-21 17:57:00,0.6957,0.69595,0.6956,0.69595,667900002.0
2007-08-21 17:58:00,0.69595,0.69595,0.6957,0.69575,252000002.0
2007-08-21 17:59:00,0.6958,0.6958,0.69555,0.69555,152000001.0
2007-08-21 18:00:00,0.6956,0.6958,0.6956,0.6958,812400000.0
2007-08-21 18:01:00,0.6958,0.6963,0.6957,0.696,1156799998.0
2007-08-21 18:02:00,0.6961,0.6961,0.6956,0.6956,425500000.0
2007-08-21 18:03:00,0.6956,0.6957,0.6951,0.69555,437499997.0
2007-08-21 18:04:00,0.69555,0.6956,0.69535,0.69535,184700001.0
2007-08-21 18:05:00,0.69535,0.6955,0.69535,0.6955,360100004.0
2007-08-21 18:06:00,0.6955,0.6956,0.6955,0.6956,515500005.0
2007-08-21 18:07:00,0.6956,0.6956,0.6956,0.6956,117599998.0
2007-08-21 18:08:00,0.6956,0.6956,0.6954,0.6954,240899997.0
2007-08-21 18:09:00,0.6955,0.6955,0.6954,0.6955,355700002.0
2007-08-21 18:10:00,0.6954,0.6955,0.6954,0.6955,126599998.0
2007-08-21 18:11:00,0.6955,0.6955,0.6953,0.6954,118100002.0
2007-08-21 18:12:00,0.6954,0.6954,0.6954,0.6954,16400000.0
2007-08-21 18:13:00,0.6955,0.69555,0.6954,0.69555,155200001.0
2007-08-21 18:14:00,0.6956,0.696,0.6955,0.696,439400004.0
2007-08-21 18:15:00,0.696,0.696,0.696,0.696,103900006.0
2007-08-21 18:16:00,0.6959,0.69615,0.6959,0.696,302200006.0
2007-08-21 18:17:00,0.696,0.6961,0.6959,0.6961,268800005.0
2007-08-21 18:18:00,0.6961,0.6961,0.6959,0.696,175800006.0
2007-08-21 18:19:00,0.696,0.6962,0.696,0.6962,253999999.0
2007-08-21 18:20:00,0.6962,0.6962,0.69615,0.6962,148100000.0
2007-08-21 18:21:00,0.6962,0.6962,0.6962,0.6962,67500000.0
2007-08-21 18:22:00,0.6962,0.6962,0.69615,0.69615,119600000.0
2007-08-21 18:23:00,0.6963,0.6972,0.6963,0.6972,545500001.0
2007-08-21 18:24:00,0.6975,0.6985,0.6973,0.6979,1663500004.0
2007-08-21 18:25:00,0.6973,0.6982,0.6973,0.6981,995300010.0
2007-08-21 18:26:00,0.6981,0.6984,0.6981,0.6984,448300003.0
2007-08-21 18:27:00,0.69835,0.6984,0.69785,0.698,925900002.0
2007-08-21 18:28:00,0.6981,0.6981,0.6981,0.6981,243199999.0
2007-08-21 18:29:00,0.6981,0.6981,0.6978,0.69785,476900003.0
2007-08-21 18:30:00,0.6979,0.6979,0.6969,0.6969,1488299998.0
2007-08-21 18:31:00,0.6969,0.6969,0.6956,0.6966,1191699999.0
2007-08-21 18:32:00,0.6967,0.69715,0.6964,0.6968,348700001.0
2007-08-21 18:33:00,0.6968,0.6973,0.6966,0.6966,461399995.0
2007-08-21 18:34:00,0.6966,0.6967,0.6962,0.6962,832499998.0
2007-08-21 18:35:00,0.6962,0.6962,0.6957,0.696,146200000.0
2007-08-21 18:36:00,0.696,0.696,0.6957,0.6957,151200001.0
2007-08-21 18:37:00,0.6957,0.6957,0.6954,0.6956,306200002.0
2007-08-21 18:38:00,0.69555,0.6956,0.69485,0.69515,812800004.0
2007-08-21 18:39:00,0.6952,0.6957,0.6951,0.6955,1051700011.0
2007-08-21 18:40:00,0.6954,0.6955,0.6954,0.6955,190600003.0
2007-08-21 18:41:00,0.6955,0.6956,0.6955,0.6956,185000000.0
2007-08-21 18:42:00,0.6956,0.6957,0.6956,0.6957,178400000.0
2007-08-21 18:43:00,0.6957,0.6958,0.6956,0.6958,126500001.0
2007-08-21 18:44:00,0.6958,0.6958,0.6953,0.6954,127499999.0
2007-08-21 18:45:00,0.6954,0.6961,0.695,0.6955,1316700015.0
2007-08-21 18:46:00,0.69545,0.6958,0.69545,0.6958,252100005.0
2007-08-21 18:47:00,0.6958,0.6961,0.69565,0.6957,105800000.0
2007-08-21 18:48:00,0.6957,0.6957,0.69525,0.69525,300799993.0
2007-08-21 18:49:00,0.6953,0.6954,0.6953,0.6954,388400000.0
2007-08-21 18:50:00,0.6954,0.6955,0.6954,0.6955,103499999.0
2007-08-21 18:51:00,0.6955,0.696,0.69545,0.6959,115500000.0
2007-08-21 18:52:00,0.6959,0.69615,0.6958,0.69615,360399998.0
2007-08-21 18:53:00,0.69615,0.69615,0.6958,0.6958,287799997.0
2007-08-21 18:54:00,0.6958,0.69595,0.6956,0.6957,314099995.0
2007-08-21 18:55:00,0.6957,0.6959,0.6956,0.6958,400799998.0
2007-08-21 18:56:00,0.6959,0.6961,0.6956,0.69605,482399999.0
2007-08-21 18:57:00,0.69605,0.6965,0.6959,0.6965,505899999.0
2007-08-21 18:58:00,0.6965,0.6966,0.6963,0.69655,845000006.0
2007-08-21 18:59:00,0.6966,0.6966,0.6965,0.6965,26300000.0
2007-08-21 19:00:00,0.69655,0.69655,0.69595,0.69595,222099998.0
2007-08-21 19:01:00,0.69595,0.69635,0.69595,0.69635,423999997.0
2007-08-21 19:02:00,0.69635,0.69635,0.6962,0.69635,35300000.0
2007-08-21 19:03:00,0.6964,0.6965,0.6959,0.69605,655500010.0
2007-08-21 19:04:00,0.69605,0.6963,0.69605,0.6962,1244900004.0
2007-08-21 19:05:00,0.6962,0.69635,0.6961,0.6961,211599999.0
2007-08-21 19:06:00,0.6962,0.6963,0.696,0.696,276499998.0
2007-08-21 19:07:00,0.6961,0.69625,0.6959,0.696,324999996.0
2007-08-21 19:08:00,0.696,0.696,0.696,0.696,222499996.0
2007-08-21 19:09:00,0.69595,0.6961,0.6959,0.6961,959800002.0
2007-08-21 19:10:00,0.6961,0.69625,0.696,0.696,222400000.0
2007-08-21 19:11:00,0.696,0.696,0.6958,0.6959,211499999.0
2007-08-21 19:12:00,0.6959,0.696,0.6958,0.6959,419399997.0
2007-08-21 19:13:00,0.6958,0.69595,0.6957,0.6957,212099997.0
2007-08-21 19:14:00,0.6958,0.69595,0.6957,0.6959,317400001.0
2007-08-21 19:15:00,0.696,0.6961,0.696,0.6961,128100000.0
2007-08-21 19:16:00,0.6961,0.6961,0.6959,0.696,159100001.0
2007-08-21 19:17:00,0.696,0.6961,0.696,0.6961,110300001.0
2007-08-21 19:18:00,0.6961,0.6961,0.6959,0.6959,134800000.0
2007-08-21 19:19:00,0.6959,0.69615,0.6959,0.696,132900000.0
2007-08-21 19:20:00,0.6961,0.6961,0.6961,0.6961,55200000.0
2007-08-21 19:21:00,0.6961,0.6962,0.696,0.69615,103599999.0
2007-08-21 19:22:00,0.696,0.696,0.696,0.696,212900002.0
2007-08-21 19:23:00,0.6961,0.6962,0.6961,0.6962,240600000.0
2007-08-21 19:24:00,0.6962,0.6962,0.6961,0.6961,63300001.0
2007-08-21 19:25:00,0.6961,0.69615,0.696,0.69615,71800000.0
2007-08-21 19:26:00,0.6961,0.69615,0.696,0.69615,31600000.0
2007-08-21 19:27:00,0.69615,0.6962,0.696,0.696,168600001.0
2007-08-21 19:28:00,0.6961,0.6963,0.696,0.6961,496300001.0
2007-08-21 19:29:00,0.69615,0.69625,0.69615,0.69625,9200000.0
2007-08-21 19:30:00,0.69625,0.69625,0.696,0.6962,538900007.0
2007-08-21 19:31:00,0.69625,0.6964,0.6961,0.6962,464399994.0
2007-08-21 19:32:00,0.6962,0.6963,0.6962,0.6963,145100000.0
2007-08-21 19:33:00,0.6963,0.6964,0.696,0.6962,410500000.0
2007-08-21 19:34:00,0.6962,0.69655,0.696,0.6964,691900002.0
2007-08-21 19:35:00,0.6965,0.6965,0.6959,0.6963,721100003.0
2007-08-21 19:36:00,0.6962,0.6964,0.6961,0.6964,206600000.0
2007-08-21 19:37:00,0.6966,0.697,0.69645,0.6969,916000005.0
2007-08-21 19:38:00,0.697,0.69725,0.6967,0.697,715900002.0
2007-08-21 19:39:00,0.6972,0.6972,0.6972,0.6972,21600000.0
2007-08-21 19:40:00,0.6972,0.6973,0.69705,0.6972,311400003.0
2007-08-21 19:41:00,0.69705,0.6972,0.69705,0.6972,123999997.0
2007-08-21 19:42:00,0.6972,0.6972,0.697,0.6971,272399996.0
2007-08-21 19:43:00,0.6971,0.6971,0.6971,0.6971,60000000.0
2007-08-21 19:44:00,0.6971,0.6972,0.6971,0.6971,306499997.0
2007-08-21 19:45:00,0.6971,0.6972,0.6971,0.6972,354200000.0
2007-08-21 19:46:00,0.6972,0.6972,0.6968,0.6969,544200005.0
2007-08-21 19:47:00,0.6969,0.6969,0.6968,0.6968,177200003.0
2007-08-21 19:48:00,0.6967,0.6968,0.69625,0.6963,120000001.0
2007-08-21 19:49:00,0.6968,0.6971,0.69635,0.69635,67200000.0
2007-08-21 19:50:00,0.69635,0.6967,0.6961,0.6963,271100000.0
2007-08-21 19:51:00,0.6963,0.6963,0.6961,0.6961,158200000.0
2007-08-21 19:52:00,0.6961,0.6963,0.6954,0.6956,137800000.0
2007-08-21 19:53:00,0.6956,0.6958,0.6956,0.6957,35600000.0
2007-08-21 19:54:00,0.6957,0.6957,0.6956,0.6957,15600000.0
2007-08-21 19:55:00,0.6957,0.6957,0.6955,0.6955,69900000.0
2007-08-21 19:56:00,0.6955,0.6955,0.6955,0.6955,28100000.0
2007-08-21 19:57:00,0.6955,0.6955,0.6954,0.6955,161899995.0
2007-08-21 19:58:00,0.6956,0.6958,0.6955,0.6955,108100000.0
2007-08-21 19:59:00,0.6954,0.69565,0.6953,0.6955,152500000.0
2007-08-21 20:00:00,0.6955,0.6955,0.6952,0.6952,136500000.0
2007-08-21 20:01:00,0.6953,0.6956,0.69515,0.69515,342000004.0
2007-08-21 20:02:00,0.69515,0.6952,0.6948,0.6948,427399999.0
2007-08-21 20:03:00,0.6949,0.695,0.6948,0.6948,361300003.0
2007-08-21 20:04:00,0.6948,0.695,0.6948,0.695,382400000.0
2007-08-21 20:05:00,0.695,0.695,0.69485,0.6949,109900001.0
2007-08-21 20:06:00,0.6949,0.69515,0.69485,0.695,317500000.0
2007-08-21 20:07:00,0.695,0.6955,0.695,0.695,418900002.0
2007-08-21 20:08:00,0.69456,0.69505,0.69456,0.6949,96500000.0
2007-08-21 20:09:00,0.6951,0.6951,0.6951,0.6951,41400002.0
2007-08-21 20:10:00,0.69502,0.69522,0.695,0.69502,448200000.0
2007-08-21 20:11:00,0.6951,0.6951,0.6951,0.6951,49300000.0
2007-08-21 20:12:00,0.6951,0.6951,0.695,0.695,57900001.0
2007-08-21 20:13:00,0.6951,0.6951,0.6951,0.6951,19100000.0
2007-08-21 20:14:00,0.6951,0.6951,0.695,0.695,44299999.0
2007-08-21 20:15:00,0.6951,0.6952,0.695,0.6951,260599999.0
2007-08-21 20:16:00,0.6951,0.6952,0.6951,0.6952,471199999.0
2007-08-21 20:17:00,0.6952,0.6955,0.6952,0.69545,399400000.0
2007-08-21 20:18:00,0.69545,0.6955,0.6954,0.6955,113400002.0
2007-08-21 20:19:00,0.6955,0.6956,0.6954,0.6955,531000000.0
2007-08-21 20:20:00,0.6955,0.6955,0.69545,0.69545,280399996.0
2007-08-21 20:21:00,0.69545,0.6959,0.69545,0.69565,268500001.0
2007-08-21 20:22:00,0.6957,0.6957,0.6956,0.6956,34400000.0
2007-08-21 20:23:00,0.6957,0.6957,0.69532,0.69542,366100002.0
2007-08-21 20:24:00,0.6956,0.6956,0.6955,0.6955,145800000.0
2007-08-21 20:25:00,0.6955,0.6958,0.6955,0.6955,228500000.0
2007-08-21 20:26:00,0.6955,0.6957,0.69545,0.6957,38199999.0
2007-08-21 20:27:00,0.69524,0.69549,0.69524,0.69546,1009700002.0
2007-08-21 20:28:00,0.69544,0.69549,0.69526,0.69549,803499998.0
2007-08-21 20:29:00,0.69556,0.69557,0.6953,0.6953,826399993.0
2007-08-21 20:30:00,0.69528,0.69568,0.69528,0.69568,767799998.0
2007-08-21 20:31:00,0.6957,0.6957,0.6956,0.69565,118699998.0
2007-08-21 20:32:00,0.6957,0.6958,0.6956,0.6958,223000001.0
2007-08-21 20:33:00,0.6958,0.6958,0.6949,0.695,702599999.0
2007-08-21 20:34:00,0.695,0.6954,0.6948,0.6954,457700001.0
2007-08-21 20:35:00,0.6954,0.6954,0.695,0.695,291700001.0
2007-08-21 20:36:00,0.6951,0.6953,0.6951,0.6953,264800002.0
2007-08-21 20:37:00,0.6953,0.6956,0.6951,0.6955,729200006.0
2007-08-21 20:38:00,0.6955,0.6956,0.69495,0.695,780800006.0
2007-08-21 20:39:00,0.695,0.6951,0.695,0.6951,305000000.0
2007-08-21 20:40:00,0.6955,0.6956,0.6951,0.6951,252600004.0
2007-08-21 20:41:00,0.6951,0.6958,0.6951,0.69575,365400001.0
2007-08-21 20:42:00,0.6958,0.69605,0.6956,0.69605,218000006.0
2007-08-21 20:43:00,0.69605,0.69605,0.69505,0.6952,283900002.0
2007-08-21 20:44:00,0.6952,0.6952,0.6952,0.6952,101300000.0
2007-08-21 20:45:00,0.6952,0.6952,0.69505,0.69505,138400001.0
2007-08-21 20:46:00,0.6951,0.6951,0.69505,0.69505,93700004.0
2007-08-21 20:47:00,0.6952,0.69545,0.69505,0.6953,557099999.0
2007-08-21 20:48:00,0.6953,0.6956,0.6953,0.6955,605500001.0
2007-08-21 20:49:00,0.69545,0.6956,0.69545,0.6956,358899997.0
2007-08-21 20:50:00,0.6956,0.69565,0.6954,0.6956,412199995.0
2007-08-21 20:51:00,0.6956,0.6957,0.6956,0.6957,54600000.0
2007-08-21 20:52:00,0.69565,0.6957,0.6956,0.6956,136200000.0
2007-08-21 20:53:00,0.6956,0.6958,0.6955,0.6957,232199995.0
2007-08-21 20:54:00,0.69565,0.6958,0.6955,0.6958,222399996.0
2007-08-21 20:55:00,0.6958,0.6959,0.6955,0.6958,439200000.0
2007-08-21 20:56:00,0.6958,0.696,0.69575,0.696,309599996.0
2007-08-21 20:57:00,0.6961,0.6965,0.6961,0.6965,387199996.0
2007-08-21 20:58:00,0.6969,0.6969,0.6961,0.6965,485000000.0
2007-08-21 20:59:00,0.6965,0.6966,0.6963,0.6965,246800000.0
2007-08-21 21:00:00,0.6964,0.6974,0.6964,0.6971,475599997.0
2007-08-21 21:01:00,0.697,0.697,0.697,0.697,27200000.0
2007-08-21 21:02:00,0.697,0.6974,0.697,0.6974,22400000.0
2007-08-21 21:03:00,0.6974,0.6974,0.697,0.697,161300000.0
2007-08-21 21:04:00,0.697,0.697,0.6969,0.6969,20600001.0
2007-08-21 21:05:00,0.697,0.697,0.697,0.697,20800000.0
2007-08-21 21:06:00,0.697,0.697,0.697,0.697,600000.0
2007-08-21 21:07:00,0.69671,0.69694,0.69657,0.69661,201900000.0
2007-08-21 21:08:00,0.6969,0.697,0.6966,0.697,53400000.0
2007-08-21 21:09:00,0.697,0.6971,0.6966,0.6966,177500000.0
2007-08-21 21:10:00,0.6966,0.6966,0.696,0.696,422199999.0
2007-08-21 21:11:00,0.696,0.696,0.6958,0.696,180600000.0
2007-08-21 21:12:00,0.696,0.696,0.6958,0.6959,110400000.0
2007-08-21 21:13:00,0.6959,0.6959,0.6957,0.6958,151800001.0
2007-08-21 21:14:00,0.6959,0.6961,0.6959,0.6961,104700000.0
2007-08-21 21:15:00,0.6961,0.6961,0.6958,0.6959,259000000.0
2007-08-21 21:16:00,0.69597,0.69597,0.69545,0.69577,61699999.0
2007-08-21 21:17:00,0.6961,0.6961,0.6961,0.6961,7200000.0
2007-08-21 21:18:00,0.6961,0.6961,0.696,0.6961,38400000.0
2007-08-21 21:19:00,0.6961,0.6961,0.696,0.6961,92800000.0
2007-08-21 21:20:00,0.6961,0.6961,0.696,0.696,8000000.0
2007-08-21 21:21:00,0.69582,0.696,0.69582,0.69598,461400000.0
2007-08-21 21:22:00,0.696,0.6961,0.6959,0.6959,33600000.0
2007-08-21 21:23:00,0.696,0.696,0.6957,0.6957,72300000.0
2007-08-21 21:24:00,0.6957,0.6963,0.6957,0.6963,138300000.0
2007-08-21 21:25:00,0.6963,0.6964,0.6962,0.6963,47900000.0
2007-08-21 21:26:00,0.6964,0.6965,0.6961,0.6961,41100000.0
2007-08-21 21:27:00,0.6961,0.6964,0.6961,0.6963,33600000.0
2007-08-21 21:28:00,0.6963,0.6963,0.6962,0.6962,65400000.0
2007-08-21 21:29:00,0.6962,0.6962,0.6962,0.6962,48000000.0
2007-08-21 21:30:00,0.6963,0.6963,0.6963,0.6963,16000000.0
2007-08-21 21:31:00,0.6964,0.6967,0.696,0.6962,371000001.0
2007-08-21 21:32:00,0.6961,0.6964,0.6959,0.6964,40100000.0
2007-08-21 21:33:00,0.6965,0.6968,0.6964,0.6964,87100000.0
2007-08-21 21:34:00,0.6964,0.6964,0.6962,0.6962,2400000.0
2007-08-21 21:35:00,0.6963,0.6963,0.6963,0.6963,9200000.0
2007-08-21 21:36:00,0.6963,0.6964,0.6962,0.6963,118600000.0
2007-08-21 21:37:00,0.6964,0.6964,0.6962,0.6963,114300000.0
2007-08-21 21:38:00,0.6963,0.6963,0.696,0.6962,289999999.0
2007-08-21 21:39:00,0.6962,0.6962,0.696,0.696,103400000.0
2007-08-21 21:40:00,0.696,0.696,0.6956,0.6958,260500000.0
2007-08-21 21:41:00,0.6958,0.6958,0.6957,0.6957,203000003.0
2007-08-21 21:42:00,0.6957,0.6958,0.6956,0.6958,347499995.0
2007-08-21 21:43:00,0.6958,0.6958,0.6956,0.6956,160200000.0
2007-08-21 21:44:00,0.6957,0.6957,0.6957,0.6957,63600000.0
2007-08-21 21:45:00,0.6957,0.6957,0.6955,0.6955,41200000.0
2007-08-21 21:46:00,0.6955,0.6955,0.6951,0.6955,186900001.0
2007-08-21 21:47:00,0.6955,0.6956,0.6955,0.6956,60700000.0
2007-08-21 21:48:00,0.6957,0.6958,0.6956,0.6956,106000000.0
2007-08-21 21:49:00,0.6956,0.6961,0.6955,0.6955,104000000.0
2007-08-21 21:50:00,0.6956,0.6956,0.6956,0.6956,34000000.0
2007-08-21 21:51:00,0.6956,0.6956,0.6956,0.6956,23000000.0
2007-08-21 21:52:00,0.6956,0.6956,0.6952,0.6955,131300000.0
2007-08-21 21:53:00,0.6955,0.6955,0.6952,0.6955,50500000.0
2007-08-21 21:54:00,0.6954,0.6955,0.6953,0.6954,41300000.0
2007-08-21 21:55:00,0.6954,0.6955,0.6953,0.6954,60300000.0
2007-08-21 21:56:00,0.6953,0.6955,0.6953,0.6954,55800000.0
2007-08-21 21:57:00,0.6953,0.6957,0.6953,0.6955,72600000.0
2007-08-21 21:58:00,0.6956,0.6959,0.6955,0.6956,255000000.0
2007-08-21 21:59:00,0.6955,0.6958,0.6955,0.6958,58700000.0
2007-08-21 22:00:00,0.6958,0.6958,0.6958,0.6958,14800000.0
2007-08-21 22:01:00,0.6958,0.6958,0.6953,0.6953,6300000.0
2007-08-21 22:02:00,0.69512,0.69513,0.69472,0.69492,98700000.0
2007-08-21 22:03:00,0.6953,0.6955,0.6953,0.6954,15300000.0
2007-08-21 22:04:00,0.6954,0.6955,0.6954,0.6954,30400000.0
2007-08-21 22:05:00,0.6953,0.6955,0.6947,0.695,186799998.0
2007-08-21 22:06:00,0.6951,0.6951,0.6951,0.6951,12000000.0
2007-08-21 22:07:00,0.6951,0.6951,0.695,0.6951,38200000.0
2007-08-21 22:08:00,0.6951,0.6951,0.6949,0.6949,82500000.0
2007-08-21 22:09:00,0.695,0.6952,0.6948,0.6952,283099998.0
2007-08-21 22:10:00,0.6953,0.6955,0.6953,0.6955,80600000.0
2007-08-21 22:11:00,0.6954,0.6954,0.6954,0.6954,38900000.0
2007-08-21 22:12:00,0.6954,0.6954,0.6951,0.6951,258599996.0
2007-08-21 22:13:00,0.6952,0.6952,0.6952,0.6952,127300000.0
2007-08-21 22:14:00,0.6952,0.6952,0.6952,0.6952,41500000.0
2007-08-21 22:15:00,0.6952,0.6954,0.6952,0.6952,145399999.0
2007-08-21 22:16:00,0.6953,0.6954,0.6952,0.6953,194999999.0
2007-08-21 22:17:00,0.6953,0.6953,0.6953,0.6953,7700000.0
2007-08-21 22:18:00,0.6949,0.69507,0.69488,0.69507,258799999.0
2007-08-21 22:19:00,0.6952,0.6952,0.6952,0.6952,12400000.0
2007-08-21 22:20:00,0.6953,0.6953,0.6952,0.6953,148400001.0
2007-08-21 22:21:00,0.6953,0.6953,0.6953,0.6953,66000000.0
2007-08-21 22:22:00,0.6953,0.6953,0.6953,0.6953,92300000.0
2007-08-21 22:23:00,0.6953,0.6953,0.695,0.6951,187700001.0
2007-08-21 22:24:00,0.6951,0.6951,0.6951,0.6951,59200000.0
2007-08-21 22:25:00,0.6951,0.6951,0.6951,0.6951,9200000.0
2007-08-21 22:26:00,0.69491,0.69518,0.69482,0.69483,551700002.0
2007-08-21 22:27:00,0.6951,0.6951,0.695,0.695,123800002.0
2007-08-21 22:28:00,0.695,0.6951,0.695,0.6951,143200001.0
2007-08-21 22:29:00,0.6951,0.6951,0.695,0.695,16400000.0
2007-08-21 22:30:00,0.6951,0.6951,0.6951,0.6951,8000000.0
2007-08-21 22:31:00,0.6951,0.6951,0.6951,0.6951,15900000.0
2007-08-21 22:32:00,0.6951,0.6951,0.695,0.695,31900000.0
2007-08-21 22:33:00,0.69463,0.69485,0.69463,0.69479,141900000.0
2007-08-21 22:34:00,0.695,0.695,0.695,0.695,23700000.0
2007-08-21 22:35:00,0.6951,0.6951,0.695,0.695,15900000.0
2007-08-21 22:36:00,0.69466,0.69488,0.69466,0.69469,285600000.0
2007-08-21 22:37:00,0.6949,0.695,0.6949,0.6949,100400000.0
2007-08-21 22:38:00,0.6949,0.6949,0.6948,0.6948,52600000.0
2007-08-21 22:39:00,0.6949,0.6952,0.6949,0.6952,157500000.0
2007-08-21 22:40:00,0.69475,0.69485,0.69459,0.69475,315000002.0
2007-08-21 22:41:00,0.6948,0.69494,0.69473,0.69473,148700000.0
2007-08-21 22:42:00,0.6952,0.6952,0.6952,0.6952,47400000.0
2007-08-21 22:43:00,0.6952,0.6955,0.6952,0.6954,73400000.0
2007-08-21 22:44:00,0.6956,0.6956,0.6952,0.6956,14300000.0
2007-08-21 22:45:00,0.69587,0.6967,0.69573,0.69634,313099999.0
2007-08-21 22:46:00,0.6959,0.6962,0.6959,0.6962,16700000.0
2007-08-21 22:47:00,0.6962,0.6966,0.6962,0.6965,115500000.0
2007-08-21 22:48:00,0.6965,0.6966,0.6964,0.6964,13700000.0
2007-08-21 22:49:00,0.6964,0.6964,0.6964,0.6964,2400000.0
2007-08-21 22:50:00,0.6967,0.6968,0.6965,0.6965,22200000.0
2007-08-21 22:51:00,0.696,0.6961,0.696,0.696,1500000.0
2007-08-21 22:52:00,0.69572,0.69611,0.69567,0.69609,244300002.0
2007-08-21 22:53:00,0.6961,0.6961,0.6961,0.6961,1600000.0
2007-08-21 22:54:00,0.6957,0.696,0.6957,0.696,2600000.0
2007-08-21 22:55:00,0.696,0.696,0.6955,0.6955,18400000.0
2007-08-21 22:56:00,0.6956,0.6956,0.6956,0.6956,800000.0
2007-08-21 22:57:00,0.6956,0.6961,0.6955,0.6958,152600001.0
2007-08-21 22:58:00,0.6959,0.6963,0.6959,0.6963,56100000.0
2007-08-21 22:59:00,0.6963,0.6964,0.6962,0.6962,18800000.0
2007-08-21 23:00:00,0.6962,0.6962,0.6962,0.6962,4000000.0
2007-08-21 23:01:00,0.6962,0.6962,0.6961,0.6961,20500000.0
2007-08-21 23:02:00,0.6961,0.6961,0.696,0.6961,38900000.0
2007-08-21 23:03:00,0.6958,0.69581,0.69575,0.69575,221899998.0
2007-08-21 23:04:00,0.6961,0.6962,0.6961,0.6962,33400000.0
2007-08-21 23:05:00,0.6962,0.6962,0.6962,0.6962,7700000.0
2007-08-21 23:06:00,0.6962,0.6963,0.6959,0.6962,45400000.0
2007-08-21 23:07:00,0.6962,0.6963,0.6962,0.6963,57399999.0
2007-08-21 23:08:00,0.6963,0.6963,0.6963,0.6963,4800000.0
2007-08-21 23:09:00,0.6963,0.6963,0.6963,0.6963,39300000.0
2007-08-21 23:10:00,0.6963,0.6964,0.6963,0.6964,47400000.0
2007-08-21 23:11:00,0.6964,0.6965,0.696,0.696,76499999.0
2007-08-21 23:12:00,0.6961,0.6961,0.6961,0.6961,152200000.0
2007-08-21 23:13:00,0.6961,0.6961,0.6952,0.6952,146600000.0
2007-08-21 23:14:00,0.6952,0.6958,0.6952,0.6955,125000000.0
2007-08-21 23:15:00,0.6954,0.6955,0.6954,0.6955,7600000.0
2007-08-21 23:16:00,0.6955,0.6956,0.69505,0.69505,74400000.0
2007-08-21 23:17:00,0.695,0.6957,0.695,0.6956,253100000.0
2007-08-21 23:18:00,0.6955,0.6956,0.6954,0.69555,357700001.0
2007-08-21 23:19:00,0.6956,0.6956,0.6955,0.69555,122900000.0
2007-08-21 23:20:00,0.69565,0.6957,0.6956,0.6956,108500000.0
2007-08-21 23:21:00,0.6956,0.6956,0.6955,0.6955,22900000.0
2007-08-21 23:22:00,0.69523,0.69532,0.69511,0.69532,491200005.0
2007-08-21 23:23:00,0.6955,0.6955,0.695,0.6954,159000000.0
2007-08-21 23:24:00,0.6954,0.6956,0.6954,0.6954,169100001.0
2007-08-21 23:25:00,0.6954,0.6956,0.6954,0.6955,194999999.0
2007-08-21 23:26:00,0.6955,0.6958,0.6955,0.6956,107100000.0
2007-08-21 23:27:00,0.69565,0.6963,0.69565,0.6963,92100000.0
2007-08-21 23:28:00,0.6963,0.6963,0.6958,0.69625,23100000.0
2007-08-21 23:29:00,0.6957,0.697,0.6957,0.6957,142200000.0
2007-08-21 23:30:00,0.696,0.6964,0.696,0.6961,34600000.0
2007-08-21 23:31:00,0.6961,0.6964,0.6961,0.6961,45800000.0
2007-08-21 23:32:00,0.6961,0.6961,0.6961,0.6961,21000000.0
2007-08-21 23:33:00,0.69581,0.69603,0.69574,0.696,398799999.0
2007-08-21 23:34:00,0.69568,0.69611,0.69549,0.69594,389900000.0
2007-08-21 23:35:00,0.6961,0.6961,0.696,0.696,154400000.0
2007-08-21 23:36:00,0.69589,0.6959,0.69568,0.6957,372800002.0
2007-08-21 23:37:00,0.69563,0.6959,0.69563,0.69583,232300001.0
2007-08-21 23:38:00,0.696,0.696,0.696,0.696,33000000.0
2007-08-21 23:39:00,0.696,0.696,0.696,0.696,16500000.0
2007-08-21 23:40:00,0.696,0.696,0.696,0.696,29000000.0
2007-08-21 23:41:00,0.696,0.696,0.696,0.696,12500000.0
2007-08-21 23:42:00,0.696,0.696,0.6959,0.696,95600000.0
2007-08-21 23:43:00,0.6959,0.6961,0.6959,0.6961,119800000.0
2007-08-21 23:44:00,0.6961,0.6961,0.6957,0.6957,38700000.0
2007-08-21 23:45:00,0.6957,0.6959,0.6956,0.6959,83500000.0
2007-08-21 23:46:00,0.69579,0.69588,0.69547,0.69563,1555899993.0
2007-08-21 23:47:00,0.6956,0.69588,0.6955,0.69568,1670099997.0
2007-08-21 23:48:00,0.69573,0.69573,0.69551,0.69553,603999993.0
2007-08-21 23:49:00,0.6959,0.6959,0.6957,0.6957,10000000.0
2007-08-21 23:50:00,0.6956,0.6956,0.6955,0.69555,86500000.0
2007-08-21 23:51:00,0.69531,0.69569,0.69525,0.69533,1238200004.0
2007-08-21 23:52:00,0.6956,0.6956,0.6955,0.6955,31400000.0
2007-08-21 23:53:00,0.69537,0.69547,0.69516,0.69535,825400000.0
2007-08-21 23:54:00,0.69552,0.69553,0.69521,0.69521,1062499998.0
2007-08-21 23:55:00,0.6956,0.6956,0.6956,0.6956,7900000.0
2007-08-21 23:56:00,0.6956,0.6956,0.6956,0.6956,18200000.0
2007-08-21 23:57:00,0.69517,0.6956,0.69517,0.69533,526499991.0
2007-08-21 23:58:00,0.6955,0.6955,0.6952,0.6952,27600000.0
2007-08-21 23:59:00,0.6953,0.6953,0.6953,0.6953,6000000.0
2007-08-22 00:00:00,0.6953,0.6953,0.6953,0.6953,17700000.0
2007-08-22 00:01:00,0.6953,0.6953,0.6945,0.6947,203200000.0
2007-08-22 00:02:00,0.6946,0.6946,0.69455,0.69455,188000000.0
2007-08-22 00:03:00,0.6945,0.6946,0.6944,0.6945,537600003.0
2007-08-22 00:04:00,0.6945,0.6948,0.6943,0.6944,474200000.0
2007-08-22 00:05:00,0.69438,0.6946,0.6939,0.69408,254899999.0
2007-08-22 00:06:00,0.69412,0.69429,0.69408,0.69429,698300000.0
2007-08-22 00:07:00,0.69455,0.6946,0.69455,0.6946,6400000.0
2007-08-22 00:08:00,0.6946,0.6946,0.6943,0.6943,53800001.0
2007-08-22 00:09:00,0.6943,0.6945,0.6942,0.6944,170800000.0
2007-08-22 00:10:00,0.6945,0.6947,0.6945,0.6947,76900000.0
2007-08-22 00:11:00,0.6947,0.6947,0.6942,0.6942,127700000.0
2007-08-22 00:12:00,0.6944,0.6944,0.6944,0.6944,67100002.0
2007-08-22 00:13:00,0.6944,0.6944,0.6943,0.6943,69400000.0
2007-08-22 00:14:00,0.6943,0.6943,0.6941,0.6941,129000001.0
2007-08-22 00:15:00,0.6941,0.6941,0.6941,0.6941,19700001.0
2007-08-22 00:16:00,0.6941,0.6942,0.6941,0.6942,68199999.0
2007-08-22 00:17:00,0.6942,0.6942,0.6942,0.6942,55200002.0
2007-08-22 00:18:00,0.6942,0.6944,0.6941,0.6942,465699999.0
2007-08-22 00:19:00,0.6942,0.6943,0.6941,0.6943,463399995.0
2007-08-22 00:20:00,0.6943,0.6943,0.694,0.6941,329399998.0
2007-08-22 00:21:00,0.6941,0.6941,0.694,0.694,75900000.0
2007-08-22 00:22:00,0.6941,0.6941,0.6934,0.6934,619800003.0
2007-08-22 00:23:00,0.6934,0.6936,0.6934,0.6935,210600001.0
2007-08-22 00:24:00,0.6935,0.6936,0.6934,0.6936,400599996.0
2007-08-22 00:25:00,0.69355,0.6944,0.6935,0.6944,435600002.0
2007-08-22 00:26:00,0.6944,0.6949,0.6939,0.6942,834700000.0
2007-08-22 00:27:00,0.6942,0.6943,0.6941,0.6943,232799999.0
2007-08-22 00:28:00,0.6943,0.6943,0.6941,0.6941,633800006.0
2007-08-22 00:29:00,0.6939,0.6941,0.6937,0.6939,782699996.0
2007-08-22 00:30:00,0.6939,0.6939,0.6939,0.6939,29200001.0
2007-08-22 00:31:00,0.6939,0.6941,0.6939,0.6941,214900000.0
2007-08-22 00:32:00,0.6941,0.6943,0.6936,0.6936,848099997.0
2007-08-22 00:33:00,0.6938,0.6939,0.6934,0.6934,474300001.0
2007-08-22 00:34:00,0.6934,0.6937,0.6934,0.6935,362999998.0
2007-08-22 00:35:00,0.6935,0.6937,0.6934,0.6935,493099995.0
2007-08-22 00:36:00,0.6936,0.6937,0.6935,0.6937,182300000.0
2007-08-22 00:37:00,0.6938,0.6939,0.6938,0.6939,339399994.0
2007-08-22 00:38:00,0.6939,0.6939,0.6936,0.6939,276400000.0
2007-08-22 00:39:00,0.6939,0.69395,0.6937,0.69395,633099992.0
2007-08-22 00:40:00,0.694,0.6941,0.6938,0.6941,524700003.0
2007-08-22 00:41:00,0.6941,0.6945,0.6941,0.6945,543500000.0
2007-08-22 00:42:00,0.6945,0.6945,0.69425,0.69425,741800003.0
2007-08-22 00:43:00,0.6943,0.6943,0.69425,0.69425,90100000.0
2007-08-22 00:44:00,0.6943,0.6943,0.6942,0.6942,35100000.0
2007-08-22 00:45:00,0.6942,0.6945,0.6942,0.6943,345099998.0
2007-08-22 00:46:00,0.6943,0.6943,0.6938,0.6941,311400001.0
2007-08-22 00:47:00,0.69425,0.6943,0.6939,0.6941,424399993.0
2007-08-22 00:48:00,0.6941,0.6944,0.6941,0.6944,87300000.0
2007-08-22 00:49:00,0.69398,0.69417,0.69381,0.69392,677199996.0
2007-08-22 00:50:00,0.6944,0.6944,0.69435,0.69435,10400000.0
2007-08-22 00:51:00,0.6944,0.695,0.6944,0.6944,242600001.0
2007-08-22 00:52:00,0.6947,0.6949,0.6943,0.6943,118700001.0
2007-08-22 00:53:00,0.6944,0.6945,0.6938,0.6939,385399995.0
2007-08-22 00:54:00,0.694,0.694,0.6936,0.6938,382300003.0
2007-08-22 00:55:00,0.6938,0.694,0.6931,0.6931,931899997.0
2007-08-22 00:56:00,0.6931,0.6932,0.69275,0.6929,1022700000.0
2007-08-22 00:57:00,0.6928,0.693,0.6923,0.6926,773499997.0
2007-08-22 00:58:00,0.6926,0.6926,0.6925,0.6926,90399999.0
2007-08-22 00:59:00,0.6926,0.693,0.6925,0.693,230599999.0
2007-08-22 01:00:00,0.693,0.6935,0.6925,0.6932,1383500003.0
2007-08-22 01:01:00,0.6932,0.6934,0.693,0.69335,1108299994.0
2007-08-22 01:02:00,0.69335,0.694,0.69325,0.694,697699993.0
2007-08-22 01:03:00,0.694,0.694,0.694,0.694,33100000.0
2007-08-22 01:04:00,0.694,0.694,0.6937,0.6939,53500000.0
2007-08-22 01:05:00,0.6939,0.6939,0.6937,0.6938,115300001.0
2007-08-22 01:06:00,0.69375,0.6938,0.6936,0.6938,213600002.0
2007-08-22 01:07:00,0.6938,0.6938,0.6934,0.6935,523199999.0
2007-08-22 01:08:00,0.6935,0.6936,0.6929,0.6935,631900002.0
2007-08-22 01:09:00,0.6935,0.6936,0.6935,0.6935,123300000.0
2007-08-22 01:10:00,0.6935,0.6935,0.6935,0.6935,116200001.0
2007-08-22 01:11:00,0.6935,0.6935,0.6935,0.6935,5800000.0
2007-08-22 01:12:00,0.6936,0.694,0.6936,0.69385,335799999.0
2007-08-22 01:13:00,0.6939,0.6941,0.6938,0.694,339200000.0
2007-08-22 01:14:00,0.694,0.6942,0.6939,0.6941,713499997.0
2007-08-22 01:15:00,0.6941,0.6942,0.6941,0.6942,172000001.0
2007-08-22 01:16:00,0.6942,0.6947,0.6942,0.6947,126500000.0
2007-08-22 01:17:00,0.6947,0.6954,0.6947,0.69525,663400003.0
2007-08-22 01:18:00,0.6953,0.6953,0.695,0.695,11200000.0
2007-08-22 01:19:00,0.69436,0.69467,0.69426,0.69448,406400002.0
2007-08-22 01:20:00,0.6943,0.6946,0.69415,0.6943,608700003.0
2007-08-22 01:21:00,0.69446,0.69456,0.69432,0.69456,701199999.0
2007-08-22 01:22:00,0.695,0.6951,0.6949,0.695,32700000.0
2007-08-22 01:23:00,0.695,0.695,0.6946,0.6946,12400000.0
2007-08-22 01:24:00,0.6945,0.6945,0.6939,0.6939,71900000.0
2007-08-22 01:25:00,0.694,0.694,0.694,0.694,7200000.0
2007-08-22 01:26:00,0.6939,0.694,0.6939,0.6939,55000000.0
2007-08-22 01:27:00,0.694,0.69415,0.694,0.69415,50100000.0
2007-08-22 01:28:00,0.6942,0.6943,0.6941,0.6943,141200000.0
2007-08-22 01:29:00,0.6942,0.6943,0.6942,0.6942,95600000.0
2007-08-22 01:30:00,0.6942,0.6943,0.6942,0.6942,53600000.0
2007-08-22 01:31:00,0.6944,0.695,0.6944,0.695,163700000.0
2007-08-22 01:32:00,0.695,0.695,0.6947,0.6947,46000000.0
2007-08-22 01:33:00,0.6947,0.6948,0.6947,0.6948,55900000.0
2007-08-22 01:34:00,0.6948,0.6948,0.6947,0.6948,39300000.0
2007-08-22 01:35:00,0.69437,0.69453,0.69419,0.69431,400200004.0
2007-08-22 01:36:00,0.69475,0.6951,0.6946,0.6951,255300003.0
2007-08-22 01:37:00,0.6951,0.6952,0.6948,0.6948,122800000.0
2007-08-22 01:38:00,0.6948,0.6951,0.6948,0.6951,46500000.0
2007-08-22 01:39:00,0.69505,0.69505,0.695,0.695,15600000.0
2007-08-22 01:40:00,0.695,0.695,0.695,0.695,4800000.0
2007-08-22 01:41:00,0.69509,0.69532,0.69473,0.69473,671800002.0
2007-08-22 01:42:00,0.69464,0.69469,0.69449,0.69458,446300000.0
2007-08-22 01:43:00,0.695,0.695,0.6949,0.6949,12400000.0
2007-08-22 01:44:00,0.6945,0.69473,0.69445,0.6945,726499999.0
2007-08-22 01:45:00,0.6944,0.69464,0.6942,0.69432,1765899997.0
2007-08-22 01:46:00,0.69437,0.69462,0.6943,0.69456,600499999.0
2007-08-22 01:47:00,0.69455,0.69466,0.69427,0.6946,1042999997.0
2007-08-22 01:48:00,0.6949,0.6949,0.69485,0.69485,68200000.0
2007-08-22 01:49:00,0.69485,0.6949,0.69485,0.69485,108000000.0
2007-08-22 01:50:00,0.6949,0.6949,0.6948,0.6948,42000000.0
2007-08-22 01:51:00,0.69455,0.69462,0.69437,0.69445,697900009.0
2007-08-22 01:52:00,0.6949,0.695,0.6948,0.6949,35800000.0
2007-08-22 01:53:00,0.6949,0.6953,0.6948,0.6953,56800000.0
2007-08-22 01:54:00,0.6953,0.6953,0.695,0.695,193399998.0
2007-08-22 01:55:00,0.695,0.6952,0.695,0.6951,153400000.0
2007-08-22 01:56:00,0.69485,0.69504,0.69463,0.69485,1012200006.0
2007-08-22 01:57:00,0.6951,0.6951,0.6946,0.6946,540400001.0
2007-08-22 01:58:00,0.6947,0.6953,0.6947,0.6953,789399998.0
2007-08-22 01:59:00,0.6953,0.6953,0.6951,0.6951,77600000.0
2007-08-22 02:00:00,0.6951,0.6953,0.6951,0.6952,88900000.0
2007-08-22 02:01:00,0.6952,0.6953,0.6952,0.6952,156500000.0
2007-08-22 02:02:00,0.6952,0.6952,0.6947,0.6948,257799999.0
2007-08-22 02:03:00,0.6947,0.6948,0.6946,0.6946,104000000.0
2007-08-22 02:04:00,0.6945,0.6945,0.6941,0.6945,256899999.0
2007-08-22 02:05:00,0.6944,0.6944,0.6941,0.6941,171900000.0
2007-08-22 02:06:00,0.6941,0.6943,0.69395,0.6943,531700000.0
2007-08-22 02:07:00,0.69425,0.6947,0.694,0.6947,346199999.0
2007-08-22 02:08:00,0.6947,0.6947,0.694,0.694,170600001.0
2007-08-22 02:09:00,0.6941,0.6948,0.6941,0.6947,269600000.0
2007-08-22 02:10:00,0.6947,0.6947,0.6944,0.6944,110800000.0
2007-08-22 02:11:00,0.6945,0.6945,0.6945,0.6945,12200000.0
2007-08-22 02:12:00,0.6943,0.69434,0.69387,0.694,116299998.0
2007-08-22 02:13:00,0.6945,0.6945,0.6945,0.6945,10500000.0
2007-08-22 02:14:00,0.6945,0.6945,0.6945,0.6945,24200000.0
2007-08-22 02:15:00,0.6945,0.6945,0.6944,0.6944,224599999.0
2007-08-22 02:16:00,0.6944,0.6944,0.694,0.6942,266400000.0
2007-08-22 02:17:00,0.6942,0.6942,0.6942,0.6942,16900000.0
2007-08-22 02:18:00,0.69415,0.69415,0.69415,0.69415,20900000.0
2007-08-22 02:19:00,0.6942,0.6942,0.6942,0.6942,90600000.0
2007-08-22 02:20:00,0.69388,0.69408,0.69371,0.69378,111999999.0
2007-08-22 02:21:00,0.6942,0.6942,0.6941,0.6942,106999999.0
2007-08-22 02:22:00,0.6942,0.6942,0.6939,0.6939,298500001.0
2007-08-22 02:23:00,0.694,0.694,0.694,0.694,13400000.0
2007-08-22 02:24:00,0.6939,0.694,0.6937,0.69385,211200000.0
2007-08-22 02:25:00,0.6939,0.6939,0.6935,0.6935,242200000.0
2007-08-22 02:26:00,0.6935,0.6935,0.6924,0.6925,843399999.0
2007-08-22 02:27:00,0.6925,0.6928,0.6925,0.6926,757700000.0
2007-08-22 02:28:00,0.6926,0.6928,0.6926,0.6928,284000001.0
2007-08-22 02:29:00,0.6928,0.693,0.6928,0.693,433799997.0
2007-08-22 02:30:00,0.693,0.693,0.6925,0.6926,543300002.0
2007-08-22 02:31:00,0.6926,0.6932,0.6926,0.6932,495400000.0
2007-08-22 02:32:00,0.6932,0.6932,0.693,0.693,63700000.0
2007-08-22 02:33:00,0.693,0.693,0.693,0.693,59000000.0
2007-08-22 02:34:00,0.693,0.6931,0.693,0.6931,156200000.0
2007-08-22 02:35:00,0.693,0.693,0.6929,0.693,92899999.0
2007-08-22 02:36:00,0.6931,0.6936,0.6931,0.6935,395400000.0
2007-08-22 02:37:00,0.6935,0.6939,0.6935,0.6937,207200000.0
2007-08-22 02:38:00,0.6938,0.69405,0.6938,0.69405,212200000.0
2007-08-22 02:39:00,0.69405,0.6941,0.6938,0.6938,32600000.0
2007-08-22 02:40:00,0.6938,0.694,0.69375,0.6939,134599996.0
2007-08-22 02:41:00,0.6939,0.6939,0.6934,0.6935,152200000.0
2007-08-22 02:42:00,0.6935,0.6935,0.6933,0.6933,205499999.0
2007-08-22 02:43:00,0.6933,0.6933,0.6929,0.6932,510700001.0
2007-08-22 02:44:00,0.6932,0.6933,0.6929,0.6931,497299998.0
2007-08-22 02:45:00,0.6931,0.6932,0.6931,0.6931,108100000.0
2007-08-22 02:46:00,0.6931,0.6932,0.693,0.693,212900001.0
2007-08-22 02:47:00,0.6928,0.6931,0.6927,0.6928,445899995.0
2007-08-22 02:48:00,0.6928,0.693,0.6927,0.693,707299998.0
2007-08-22 02:49:00,0.693,0.6931,0.6928,0.6931,758700003.0
2007-08-22 02:50:00,0.69315,0.69325,0.693,0.69305,126699996.0
2007-08-22 02:51:00,0.6931,0.69325,0.69305,0.6931,210700000.0
2007-08-22 02:52:00,0.6931,0.6933,0.69305,0.69315,176899998.0
2007-08-22 02:53:00,0.6932,0.6933,0.6932,0.6932,58300000.0
2007-08-22 02:54:00,0.69315,0.6934,0.69315,0.6934,84099999.0
2007-08-22 02:55:00,0.69335,0.69335,0.6931,0.6932,95300000.0
2007-08-22 02:56:00,0.6932,0.6932,0.6929,0.6929,594700003.0
2007-08-22 02:57:00,0.693,0.693,0.6928,0.6929,582100003.0
2007-08-22 02:58:00,0.6929,0.6929,0.6926,0.6926,915600006.0
2007-08-22 02:59:00,0.6926,0.6927,0.69235,0.6925,586799994.0
2007-08-22 03:00:00,0.6925,0.6925,0.6916,0.6916,873100002.0
2007-08-22 03:01:00,0.6916,0.6919,0.6915,0.6917,447000000.0
2007-08-22 03:02:00,0.6917,0.69205,0.6916,0.69205,441400000.0
2007-08-22 03:03:00,0.69205,0.69255,0.692,0.69255,174300000.0
2007-08-22 03:04:00,0.69255,0.6926,0.6921,0.6924,566100000.0
2007-08-22 03:05:00,0.6924,0.6927,0.6922,0.6927,287800000.0
2007-08-22 03:06:00,0.6927,0.6927,0.6925,0.6927,386499997.0
2007-08-22 03:07:00,0.6927,0.6927,0.6926,0.6926,54400000.0
2007-08-22 03:08:00,0.6926,0.693,0.6926,0.6929,420400000.0
2007-08-22 03:09:00,0.69285,0.693,0.6927,0.69295,642000004.0
2007-08-22 03:10:00,0.69295,0.69295,0.6924,0.6926,284900001.0
2007-08-22 03:11:00,0.6926,0.6926,0.6926,0.6926,15600000.0
2007-08-22 03:12:00,0.6926,0.69275,0.69255,0.69275,50800000.0
2007-08-22 03:13:00,0.69275,0.69285,0.6926,0.69275,113300000.0
2007-08-22 03:14:00,0.6928,0.69285,0.6925,0.6925,28900000.0
2007-08-22 03:15:00,0.6925,0.6928,0.6923,0.6923,612899999.0
2007-08-22 03:16:00,0.6922,0.6923,0.69175,0.69175,580500002.0
2007-08-22 03:17:00,0.6918,0.6919,0.6915,0.6916,1249899997.0
2007-08-22 03:18:00,0.6916,0.692,0.6916,0.692,687300002.0
2007-08-22 03:19:00,0.692,0.692,0.6919,0.692,333300001.0
2007-08-22 03:20:00,0.692,0.692,0.6919,0.692,276600002.0
2007-08-22 03:21:00,0.692,0.692,0.6918,0.6918,339900001.0
2007-08-22 03:22:00,0.6918,0.6918,0.69165,0.69165,577400000.0
2007-08-22 03:23:00,0.6917,0.6917,0.6914,0.6915,713199998.0
2007-08-22 03:24:00,0.6915,0.6916,0.6915,0.6916,663699997.0
2007-08-22 03:25:00,0.6916,0.6919,0.6914,0.6917,1208199999.0
2007-08-22 03:26:00,0.6917,0.6922,0.6917,0.69185,558499997.0
2007-08-22 03:27:00,0.69185,0.692,0.69175,0.6919,646899998.0
2007-08-22 03:28:00,0.6919,0.6921,0.6918,0.69205,458300000.0
2007-08-22 03:29:00,0.692,0.69205,0.69185,0.6919,196400000.0
2007-08-22 03:30:00,0.69195,0.69205,0.6917,0.6917,275100002.0
2007-08-22 03:31:00,0.6917,0.6918,0.6913,0.6915,494600003.0
2007-08-22 03:32:00,0.6915,0.69165,0.6914,0.6914,194900000.0
2007-08-22 03:33:00,0.6914,0.6914,0.691,0.6913,601600001.0
2007-08-22 03:34:00,0.6913,0.69145,0.691,0.69115,814799997.0
2007-08-22 03:35:00,0.69115,0.6912,0.6909,0.691,717799996.0
2007-08-22 03:36:00,0.69095,0.69135,0.6909,0.6912,853000005.0
2007-08-22 03:37:00,0.6912,0.6913,0.6908,0.6909,1032900005.0
2007-08-22 03:38:00,0.6909,0.69135,0.6909,0.69135,460100001.0
2007-08-22 03:39:00,0.6914,0.6915,0.69125,0.69135,338300001.0
2007-08-22 03:40:00,0.6914,0.6915,0.6913,0.6915,131699999.0
2007-08-22 03:41:00,0.6915,0.69155,0.6914,0.6915,90000000.0
2007-08-22 03:42:00,0.6915,0.6916,0.69135,0.6915,325099997.0
2007-08-22 03:43:00,0.6915,0.6917,0.6915,0.6916,324600005.0
2007-08-22 03:44:00,0.69165,0.69165,0.6911,0.6913,898400000.0
2007-08-22 03:45:00,0.6913,0.69155,0.6912,0.6914,737300001.0
2007-08-22 03:46:00,0.6914,0.6914,0.69115,0.6913,123200000.0
2007-08-22 03:47:00,0.6913,0.69165,0.6913,0.6915,107500000.0
2007-08-22 03:48:00,0.6915,0.6918,0.6915,0.6918,422399998.0
2007-08-22 03:49:00,0.6918,0.69215,0.69175,0.69215,324700001.0
2007-08-22 03:50:00,0.69215,0.6922,0.69185,0.69195,408800001.0
2007-08-22 03:51:00,0.69195,0.69205,0.6917,0.69175,438799998.0
2007-08-22 03:52:00,0.69175,0.69215,0.6916,0.6921,1064199999.0
2007-08-22 03:53:00,0.6921,0.6922,0.69185,0.69185,577499999.0
2007-08-22 03:54:00,0.69185,0.69195,0.69155,0.69155,648300001.0
2007-08-22 03:55:00,0.6915,0.6916,0.691,0.6911,916300003.0
2007-08-22 03:56:00,0.69105,0.69105,0.689,0.689,1816099996.0
2007-08-22 03:57:00,0.6894,0.6901,0.6887,0.6901,903099999.0
2007-08-22 03:58:00,0.69,0.6902,0.6898,0.69,903099999.0
2007-08-22 03:59:00,0.69,0.6903,0.6897,0.6899,1185800003.0
2007-08-22 04:00:00,0.6899,0.69005,0.6898,0.6899,605399998.0
2007-08-22 04:01:00,0.6899,0.69015,0.6899,0.69015,216300001.0
2007-08-22 04:02:00,0.69,0.6908,0.69,0.6908,808399999.0
2007-08-22 04:03:00,0.6908,0.6908,0.6906,0.6906,148100000.0
2007-08-22 04:04:00,0.6906,0.69125,0.6906,0.6911,799100002.0
2007-08-22 04:05:00,0.6911,0.6912,0.6911,0.6912,42200000.0
2007-08-22 04:06:00,0.6912,0.6912,0.691,0.691,178000000.0
2007-08-22 04:07:00,0.691,0.69115,0.69095,0.6911,184000001.0
2007-08-22 04:08:00,0.69105,0.6912,0.6909,0.6912,244400001.0
2007-08-22 04:09:00,0.6912,0.6912,0.69085,0.691,265299999.0
2007-08-22 04:10:00,0.691,0.6911,0.6903,0.69065,212700000.0
2007-08-22 04:11:00,0.6907,0.6908,0.6906,0.6906,369500000.0
2007-08-22 04:12:00,0.6906,0.69065,0.6903,0.6905,168599997.0
2007-08-22 04:13:00,0.69055,0.69055,0.6901,0.6901,57499999.0
2007-08-22 04:14:00,0.6901,0.69025,0.69,0.69005,309600001.0
2007-08-22 04:15:00,0.69005,0.6902,0.6895,0.68975,628699996.0
2007-08-22 04:16:00,0.68975,0.6904,0.68975,0.6898,310799999.0
2007-08-22 04:17:00,0.6898,0.69025,0.6898,0.6901,316099998.0
2007-08-22 04:18:00,0.6901,0.6901,0.6901,0.6901,75900000.0
2007-08-22 04:19:00,0.6901,0.69055,0.69,0.6904,290000003.0
2007-08-22 04:20:00,0.69045,0.69045,0.6901,0.6902,135700001.0
2007-08-22 04:21:00,0.6903,0.6905,0.69015,0.6904,261599996.0
2007-08-22 04:22:00,0.6905,0.6911,0.6905,0.6909,488000000.0
2007-08-22 04:23:00,0.69085,0.69095,0.69065,0.6909,315100002.0
2007-08-22 04:24:00,0.69085,0.6913,0.69085,0.691,660299999.0
2007-08-22 04:25:00,0.691,0.691,0.691,0.691,43300000.0
2007-08-22 04:26:00,0.6911,0.6912,0.6911,0.6911,112100000.0
2007-08-22 04:27:00,0.6911,0.6912,0.6908,0.691,311300003.0
2007-08-22 04:28:00,0.691,0.6912,0.69095,0.69095,179899995.0
2007-08-22 04:29:00,0.69095,0.6913,0.69095,0.6913,211000000.0
2007-08-22 04:30:00,0.69125,0.6917,0.6912,0.6914,513300001.0
2007-08-22 04:31:00,0.6915,0.6917,0.6914,0.6917,586200000.0
2007-08-22 04:32:00,0.69165,0.6918,0.6915,0.6916,296200001.0
2007-08-22 04:33:00,0.6917,0.6918,0.6912,0.6913,822900000.0
2007-08-22 04:34:00,0.69125,0.69125,0.69055,0.69095,567999998.0
2007-08-22 04:35:00,0.691,0.6912,0.6909,0.6911,362600000.0
2007-08-22 04:36:00,0.691,0.6914,0.69085,0.69085,792000000.0
2007-08-22 04:37:00,0.69085,0.69105,0.69085,0.69105,52799999.0
2007-08-22 04:38:00,0.6911,0.6913,0.691,0.6913,306899999.0
2007-08-22 04:39:00,0.6913,0.6915,0.6913,0.6914,84100000.0
2007-08-22 04:40:00,0.6914,0.69155,0.6914,0.69155,14300000.0
2007-08-22 04:41:00,0.69155,0.69155,0.6912,0.6912,106600001.0
2007-08-22 04:42:00,0.6912,0.6912,0.6912,0.6912,42400000.0
2007-08-22 04:43:00,0.6912,0.6912,0.6911,0.6911,51100001.0
2007-08-22 04:44:00,0.6912,0.6913,0.6907,0.6908,217399999.0
2007-08-22 04:45:00,0.6908,0.69095,0.6906,0.6906,176300001.0
2007-08-22 04:46:00,0.6906,0.6909,0.6905,0.69085,415500000.0
2007-08-22 04:47:00,0.69085,0.69105,0.6908,0.691,221500000.0
2007-08-22 04:48:00,0.69095,0.6911,0.69075,0.6908,122800002.0
2007-08-22 04:49:00,0.6908,0.691,0.6907,0.69085,266000000.0
2007-08-22 04:50:00,0.69085,0.6912,0.69085,0.6911,287400001.0
2007-08-22 04:51:00,0.69115,0.69115,0.6909,0.691,130000000.0
2007-08-22 04:52:00,0.691,0.69105,0.6904,0.69075,707099999.0
2007-08-22 04:53:00,0.69075,0.6911,0.69075,0.6911,192200000.0
2007-08-22 04:54:00,0.6911,0.6911,0.6908,0.6908,66700000.0
2007-08-22 04:55:00,0.6908,0.6912,0.6908,0.6912,276200000.0
2007-08-22 04:56:00,0.6912,0.6912,0.6907,0.6908,322900005.0
2007-08-22 04:57:00,0.6908,0.69085,0.6908,0.69085,267900000.0
2007-08-22 04:58:00,0.69085,0.69085,0.6907,0.6907,170799996.0
2007-08-22 04:59:00,0.6907,0.6908,0.6907,0.6908,127200001.0
2007-08-22 05:00:00,0.6908,0.6908,0.69065,0.6907,146100000.0
2007-08-22 05:01:00,0.6907,0.6907,0.6905,0.6905,210500000.0
2007-08-22 05:02:00,0.6904,0.6904,0.6898,0.69,934800002.0
2007-08-22 05:03:00,0.6901,0.6901,0.68995,0.6901,373200001.0
2007-08-22 05:04:00,0.6901,0.6902,0.6901,0.6902,129200000.0
2007-08-22 05:05:00,0.6902,0.6903,0.6901,0.6901,689200002.0
2007-08-22 05:06:00,0.6901,0.69075,0.6901,0.6906,611599997.0
2007-08-22 05:07:00,0.6906,0.69065,0.6901,0.6902,511000000.0
2007-08-22 05:08:00,0.6902,0.6902,0.6901,0.6902,300500000.0
2007-08-22 05:09:00,0.6902,0.6902,0.69015,0.6902,45899999.0
2007-08-22 05:10:00,0.6903,0.6905,0.6902,0.6904,424000000.0
2007-08-22 05:11:00,0.69003,0.69016,0.68977,0.68985,174800004.0
2007-08-22 05:12:00,0.6904,0.6905,0.69035,0.6905,194700000.0
2007-08-22 05:13:00,0.6906,0.6908,0.6905,0.6906,412800000.0
2007-08-22 05:14:00,0.6906,0.6907,0.6904,0.6906,121399999.0
2007-08-22 05:15:00,0.6906,0.6907,0.6905,0.6906,66400000.0
2007-08-22 05:16:00,0.6905,0.6906,0.6905,0.6906,22200000.0
2007-08-22 05:17:00,0.6906,0.6909,0.6906,0.6909,296200001.0
2007-08-22 05:18:00,0.6909,0.6909,0.6908,0.6908,13400000.0
2007-08-22 05:19:00,0.691,0.6911,0.691,0.691,206800000.0
2007-08-22 05:20:00,0.691,0.6911,0.691,0.6911,192600000.0
2007-08-22 05:21:00,0.6911,0.6912,0.6911,0.6912,131300000.0
2007-08-22 05:22:00,0.6912,0.6912,0.691,0.6912,182400000.0
2007-08-22 05:23:00,0.6911,0.6911,0.6911,0.6911,65800000.0
2007-08-22 05:24:00,0.6912,0.6912,0.6911,0.6911,81600000.0
2007-08-22 05:25:00,0.6911,0.6912,0.6911,0.6912,130600000.0
2007-08-22 05:26:00,0.6911,0.6912,0.6909,0.691,317400000.0
2007-08-22 05:27:00,0.6911,0.6912,0.6911,0.6911,116000000.0
2007-08-22 05:28:00,0.6911,0.6912,0.6911,0.6911,126600000.0
2007-08-22 05:29:00,0.6911,0.6912,0.6911,0.6912,49300000.0
2007-08-22 05:30:00,0.6912,0.6912,0.6911,0.6911,77100000.0
2007-08-22 05:31:00,0.6911,0.6912,0.6911,0.6912,187200000.0
2007-08-22 05:32:00,0.6912,0.6914,0.6912,0.6914,135100000.0
2007-08-22 05:33:00,0.6913,0.6915,0.6912,0.6915,304299999.0
2007-08-22 05:34:00,0.6916,0.6916,0.6916,0.6916,78800000.0
2007-08-22 05:35:00,0.6916,0.6918,0.6915,0.6918,169500000.0
2007-08-22 05:36:00,0.6917,0.6919,0.6917,0.6917,194600000.0
2007-08-22 05:37:00,0.6918,0.6919,0.6917,0.6917,223100000.0
2007-08-22 05:38:00,0.6918,0.6918,0.6916,0.69165,259500000.0
2007-08-22 05:39:00,0.6917,0.6918,0.6917,0.6918,207900000.0
2007-08-22 05:40:00,0.6918,0.6919,0.6918,0.69185,100799999.0
2007-08-22 05:41:00,0.69185,0.692,0.6917,0.6918,762300003.0
2007-08-22 05:42:00,0.6919,0.6919,0.6918,0.6918,263400000.0
2007-08-22 05:43:00,0.6919,0.6919,0.6918,0.6918,222200000.0
2007-08-22 05:44:00,0.6918,0.6918,0.69135,0.6914,585399998.0
2007-08-22 05:45:00,0.6914,0.6915,0.691,0.6911,556000000.0
2007-08-22 05:46:00,0.6911,0.6912,0.691,0.6912,514200000.0
2007-08-22 05:47:00,0.6912,0.6912,0.6911,0.6911,120400000.0
2007-08-22 05:48:00,0.6911,0.6911,0.691,0.691,147400000.0
2007-08-22 05:49:00,0.6911,0.6912,0.691,0.6911,176400000.0
2007-08-22 05:50:00,0.6911,0.6917,0.691,0.6916,218900000.0
2007-08-22 05:51:00,0.6916,0.6916,0.6912,0.6916,269900000.0
2007-08-22 05:52:00,0.6916,0.6917,0.6912,0.6915,162900001.0
2007-08-22 05:53:00,0.69098,0.6912,0.69098,0.6912,79799999.0
2007-08-22 05:54:00,0.69108,0.69122,0.69094,0.69103,133700000.0
2007-08-22 05:55:00,0.6915,0.6915,0.6911,0.6912,329700000.0
2007-08-22 05:56:00,0.6912,0.6913,0.6911,0.6913,346599999.0
2007-08-22 05:57:00,0.6913,0.6913,0.6911,0.6913,364400002.0
2007-08-22 05:58:00,0.69125,0.69135,0.6911,0.6912,260400000.0
2007-08-22 05:59:00,0.6912,0.6913,0.691,0.6911,648899997.0
2007-08-22 06:00:00,0.6911,0.6911,0.691,0.69105,328499999.0
2007-08-22 06:01:00,0.6911,0.6912,0.69105,0.69105,84800000.0
2007-08-22 06:02:00,0.6911,0.6912,0.6911,0.6911,213600000.0
2007-08-22 06:03:00,0.6911,0.69115,0.691,0.691,299000001.0
2007-08-22 06:04:00,0.6911,0.6912,0.6911,0.69115,77200000.0
2007-08-22 06:05:00,0.69115,0.6912,0.691,0.69105,113100000.0
2007-08-22 06:06:00,0.6911,0.6911,0.691,0.691,140500000.0
2007-08-22 06:07:00,0.691,0.6911,0.691,0.6911,124800000.0
2007-08-22 06:08:00,0.6911,0.6911,0.691,0.6911,325400002.0
2007-08-22 06:09:00,0.6911,0.6912,0.691,0.6912,119700000.0
2007-08-22 06:10:00,0.6912,0.6913,0.6911,0.6913,249400001.0
2007-08-22 06:11:00,0.6913,0.6917,0.6912,0.6916,360600001.0
2007-08-22 06:12:00,0.6916,0.6919,0.6915,0.6918,387100001.0
2007-08-22 06:13:00,0.6917,0.6919,0.6917,0.6919,43100000.0
2007-08-22 06:14:00,0.692,0.6923,0.6918,0.69225,330000001.0
2007-08-22 06:15:00,0.6923,0.6923,0.6917,0.6918,541400004.0
2007-08-22 06:16:00,0.6917,0.6922,0.6917,0.69195,302500000.0
2007-08-22 06:17:00,0.692,0.6922,0.6918,0.6918,353799998.0
2007-08-22 06:18:00,0.6918,0.6922,0.69175,0.69175,540699999.0
2007-08-22 06:19:00,0.6918,0.6918,0.6916,0.69165,223100000.0
2007-08-22 06:20:00,0.69165,0.6917,0.6915,0.6915,173899999.0
2007-08-22 06:21:00,0.6915,0.6915,0.6914,0.6914,44600000.0
2007-08-22 06:22:00,0.6914,0.6917,0.6911,0.6917,434800001.0
2007-08-22 06:23:00,0.6917,0.6917,0.6914,0.6914,142900004.0
2007-08-22 06:24:00,0.6914,0.6915,0.6914,0.6915,157500000.0
2007-08-22 06:25:00,0.6915,0.6917,0.69135,0.6916,202200001.0
2007-08-22 06:26:00,0.69155,0.69155,0.6911,0.6912,466500000.0
2007-08-22 06:27:00,0.6912,0.6915,0.6912,0.6913,183100000.0
2007-08-22 06:28:00,0.6913,0.6914,0.6912,0.6913,375500000.0
2007-08-22 06:29:00,0.6913,0.6913,0.6911,0.6912,313400001.0
2007-08-22 06:30:00,0.6912,0.6913,0.6912,0.6913,75600000.0
2007-08-22 06:31:00,0.6913,0.6914,0.6913,0.6914,293600000.0
2007-08-22 06:32:00,0.6914,0.6914,0.6914,0.6914,7100000.0
2007-08-22 06:33:00,0.6914,0.6914,0.691,0.6912,391900001.0
2007-08-22 06:34:00,0.6912,0.6912,0.6911,0.6912,115200000.0
2007-08-22 06:35:00,0.6911,0.6911,0.6911,0.6911,52200000.0
2007-08-22 06:36:00,0.6911,0.6911,0.6911,0.6911,86200000.0
2007-08-22 06:37:00,0.6911,0.6911,0.6911,0.6911,27200000.0
2007-08-22 06:38:00,0.6911,0.6912,0.691,0.691,271799999.0
2007-08-22 06:39:00,0.6911,0.6911,0.6911,0.6911,10600000.0
2007-08-22 06:40:00,0.6912,0.6912,0.691,0.69105,91800000.0
2007-08-22 06:41:00,0.691,0.6912,0.6908,0.6909,357600002.0
2007-08-22 06:42:00,0.6911,0.6912,0.6909,0.69115,187399999.0
2007-08-22 06:43:00,0.6912,0.6912,0.6911,0.6911,39800000.0
2007-08-22 06:44:00,0.6911,0.6911,0.6911,0.6911,120200001.0
2007-08-22 06:45:00,0.6911,0.6912,0.6907,0.6908,367699998.0
2007-08-22 06:46:00,0.6907,0.6909,0.6902,0.6909,549899998.0
2007-08-22 06:47:00,0.69085,0.69105,0.6907,0.69105,139100001.0
2007-08-22 06:48:00,0.6911,0.6916,0.6909,0.69105,686400001.0
2007-08-22 06:49:00,0.6911,0.6915,0.691,0.6915,79800000.0
2007-08-22 06:50:00,0.6915,0.6915,0.6911,0.6915,177400000.0
2007-08-22 06:51:00,0.6915,0.6915,0.691,0.691,151800000.0
2007-08-22 06:52:00,0.691,0.6911,0.6909,0.6909,153400000.0
2007-08-22 06:53:00,0.691,0.691,0.6909,0.691,58700000.0
2007-08-22 06:54:00,0.69062,0.69073,0.69047,0.69057,163600000.0
2007-08-22 06:55:00,0.691,0.6914,0.691,0.6914,60900000.0
2007-08-22 06:56:00,0.6914,0.6914,0.69135,0.6914,17300000.0
2007-08-22 06:57:00,0.6914,0.6914,0.6913,0.6913,80700000.0
2007-08-22 06:58:00,0.6913,0.6914,0.69125,0.6914,123100001.0
2007-08-22 06:59:00,0.6914,0.6914,0.6914,0.6914,46700000.0
2007-08-22 07:00:00,0.6914,0.6915,0.6914,0.6915,104400000.0
2007-08-22 07:01:00,0.6915,0.6915,0.6914,0.6915,94100000.0
2007-08-22 07:02:00,0.6915,0.6915,0.6913,0.6913,64200000.0
2007-08-22 07:03:00,0.6914,0.6914,0.6911,0.6913,306500001.0
2007-08-22 07:04:00,0.6913,0.6913,0.6911,0.6911,28900001.0
2007-08-22 07:05:00,0.69077,0.69097,0.69067,0.69079,274299998.0
2007-08-22 07:06:00,0.6911,0.6912,0.691,0.6911,446900000.0
2007-08-22 07:07:00,0.6911,0.6914,0.6911,0.6914,506800000.0
2007-08-22 07:08:00,0.6914,0.6915,0.6912,0.6914,612300002.0
2007-08-22 07:09:00,0.6914,0.6914,0.6911,0.6911,634700002.0
2007-08-22 07:10:00,0.6911,0.6914,0.6911,0.6913,575499999.0
2007-08-22 07:11:00,0.6914,0.6914,0.6912,0.6914,112400000.0
2007-08-22 07:12:00,0.69092,0.69121,0.69077,0.69085,561499994.0
2007-08-22 07:13:00,0.6913,0.6913,0.6913,0.6913,19400000.0
2007-08-22 07:14:00,0.6913,0.6914,0.6911,0.6911,287500000.0
2007-08-22 07:15:00,0.6913,0.6914,0.6912,0.6913,515999999.0
2007-08-22 07:16:00,0.6913,0.6916,0.6913,0.6916,954000000.0
2007-08-22 07:17:00,0.6916,0.6919,0.6914,0.6918,419300000.0
2007-08-22 07:18:00,0.6918,0.6921,0.6918,0.692,722999998.0
2007-08-22 07:19:00,0.692,0.6922,0.6919,0.6922,361000002.0
2007-08-22 07:20:00,0.6922,0.6932,0.6922,0.6931,736900000.0
2007-08-22 07:21:00,0.6931,0.6933,0.6929,0.6929,271399998.0
2007-08-22 07:22:00,0.6929,0.6933,0.6929,0.693,357299999.0
2007-08-22 07:23:00,0.6931,0.6934,0.6931,0.6934,123100000.0
2007-08-22 07:24:00,0.6934,0.6938,0.6931,0.6938,592899999.0
2007-08-22 07:25:00,0.6939,0.6941,0.6939,0.6941,238000000.0
2007-08-22 07:26:00,0.6941,0.6946,0.694,0.6946,475400000.0
2007-08-22 07:27:00,0.6945,0.6946,0.6941,0.6946,723699999.0
2007-08-22 07:28:00,0.6946,0.6946,0.6942,0.6944,595400002.0
2007-08-22 07:29:00,0.6943,0.6947,0.6943,0.6946,308800000.0
2007-08-22 07:30:00,0.6946,0.6952,0.6945,0.6952,565500000.0
2007-08-22 07:31:00,0.6952,0.6953,0.695,0.695,652699995.0
2007-08-22 07:32:00,0.6949,0.6951,0.6946,0.6951,889799998.0
2007-08-22 07:33:00,0.69505,0.6959,0.6948,0.6958,1003300002.0
2007-08-22 07:34:00,0.6957,0.6958,0.69505,0.69505,329399999.0
2007-08-22 07:35:00,0.6951,0.6952,0.6951,0.6951,352000001.0
2007-08-22 07:36:00,0.6951,0.6951,0.6951,0.6951,96000000.0
2007-08-22 07:37:00,0.6951,0.6951,0.6948,0.6948,142100000.0
2007-08-22 07:38:00,0.6948,0.6949,0.6948,0.6949,18100000.0
2007-08-22 07:39:00,0.6948,0.6949,0.6947,0.6948,137100000.0
2007-08-22 07:40:00,0.6947,0.6947,0.6944,0.6944,607200000.0
2007-08-22 07:41:00,0.6944,0.6945,0.6944,0.6945,91700000.0
2007-08-22 07:42:00,0.6945,0.6945,0.6943,0.6944,313100001.0
2007-08-22 07:43:00,0.6944,0.6944,0.69435,0.6944,207699996.0
2007-08-22 07:44:00,0.6944,0.6944,0.6944,0.6944,105600000.0
2007-08-22 07:45:00,0.6944,0.6945,0.6942,0.6942,250000001.0
2007-08-22 07:46:00,0.6941,0.6941,0.6939,0.6941,648399999.0
2007-08-22 07:47:00,0.6941,0.6941,0.694,0.694,91200002.0
2007-08-22 07:48:00,0.6942,0.6944,0.6941,0.6944,126100000.0
2007-08-22 07:49:00,0.6944,0.6944,0.6943,0.6943,107800000.0
2007-08-22 07:50:00,0.6943,0.6943,0.6943,0.6943,2400000.0
2007-08-22 07:51:00,0.6942,0.6945,0.6941,0.6945,98100000.0
2007-08-22 07:52:00,0.6945,0.6945,0.6945,0.6945,800000.0
2007-08-22 07:53:00,0.6946,0.695,0.6946,0.6949,232700000.0
2007-08-22 07:54:00,0.695,0.695,0.6949,0.6949,10800000.0
2007-08-22 07:55:00,0.6951,0.6951,0.6945,0.6945,224700000.0
2007-08-22 07:56:00,0.6946,0.6946,0.6946,0.6946,36700000.0
2007-08-22 07:57:00,0.6947,0.6947,0.6942,0.6943,575800000.0
2007-08-22 07:58:00,0.6943,0.6943,0.6941,0.6942,501000001.0
2007-08-22 07:59:00,0.6941,0.6941,0.6939,0.6941,269899997.0
2007-08-22 08:00:00,0.6941,0.6941,0.6938,0.6939,365199999.0
2007-08-22 08:01:00,0.69385,0.6941,0.6937,0.6939,503900000.0
2007-08-22 08:02:00,0.694,0.6941,0.694,0.694,259200000.0
2007-08-22 08:03:00,0.694,0.694,0.6937,0.6939,411700000.0
2007-08-22 08:04:00,0.6938,0.6939,0.6934,0.6935,516400001.0
2007-08-22 08:05:00,0.6935,0.6942,0.6935,0.6942,587599997.0
2007-08-22 08:06:00,0.6942,0.6943,0.694,0.6942,616499997.0
2007-08-22 08:07:00,0.6942,0.6948,0.6942,0.6947,508100004.0
2007-08-22 08:08:00,0.6948,0.6953,0.6948,0.6952,326700000.0
2007-08-22 08:09:00,0.69515,0.6961,0.6951,0.6954,762699998.0
2007-08-22 08:10:00,0.6955,0.696,0.6954,0.6958,896399998.0
2007-08-22 08:11:00,0.6959,0.6963,0.6958,0.6961,694600000.0
2007-08-22 08:12:00,0.6961,0.6962,0.696,0.696,664200000.0
2007-08-22 08:13:00,0.696,0.6961,0.6959,0.6959,108900000.0
2007-08-22 08:14:00,0.6959,0.6959,0.6954,0.6955,751700006.0
2007-08-22 08:15:00,0.69545,0.6955,0.6953,0.6953,354400002.0
2007-08-22 08:16:00,0.6954,0.6955,0.6954,0.6955,79700000.0
2007-08-22 08:17:00,0.6955,0.6956,0.6954,0.6956,93800000.0
2007-08-22 08:18:00,0.6956,0.6957,0.6956,0.6956,63600000.0
2007-08-22 08:19:00,0.6956,0.6956,0.6956,0.6956,89600000.0
2007-08-22 08:20:00,0.6957,0.696,0.6955,0.696,297400000.0
2007-08-22 08:21:00,0.696,0.6963,0.696,0.6963,116300000.0
2007-08-22 08:22:00,0.6964,0.6968,0.6962,0.6965,570300000.0
2007-08-22 08:23:00,0.6966,0.6966,0.6963,0.6966,463400008.0
2007-08-22 08:24:00,0.6964,0.6965,0.6959,0.6964,770499998.0
2007-08-22 08:25:00,0.6964,0.6971,0.6963,0.6968,1105400005.0
2007-08-22 08:26:00,0.6968,0.6968,0.6964,0.69655,585999997.0
2007-08-22 08:27:00,0.6965,0.6967,0.6962,0.6965,606699999.0
2007-08-22 08:28:00,0.6966,0.6968,0.6961,0.6962,589199998.0
2007-08-22 08:29:00,0.6962,0.6966,0.6962,0.6964,319900002.0
2007-08-22 08:30:00,0.6965,0.6969,0.6965,0.6968,934700000.0
2007-08-22 08:31:00,0.6967,0.6969,0.6966,0.6969,841499992.0
2007-08-22 08:32:00,0.6969,0.6971,0.6969,0.697,1198300004.0
2007-08-22 08:33:00,0.6969,0.6975,0.6969,0.6973,1319700001.0
2007-08-22 08:34:00,0.6974,0.6976,0.6972,0.6974,751800001.0
2007-08-22 08:35:00,0.6973,0.6976,0.6971,0.6974,1833600003.0
2007-08-22 08:36:00,0.69755,0.6986,0.6974,0.6985,2046500005.0
2007-08-22 08:37:00,0.6985,0.6985,0.6983,0.6984,1065800002.0
2007-08-22 08:38:00,0.6983,0.6985,0.6982,0.6984,1309499988.0
2007-08-22 08:39:00,0.6984,0.6986,0.6982,0.6983,1010300001.0
2007-08-22 08:40:00,0.6983,0.6983,0.6978,0.6979,1021800006.0
2007-08-22 08:41:00,0.698,0.6982,0.6978,0.6978,1217000005.0
2007-08-22 08:42:00,0.6979,0.6981,0.6978,0.698,975199999.0
2007-08-22 08:43:00,0.6981,0.6981,0.6973,0.6975,1205499999.0
2007-08-22 08:44:00,0.6975,0.6976,0.69745,0.6975,356600000.0
2007-08-22 08:45:00,0.6975,0.6976,0.6973,0.6973,1364500007.0
2007-08-22 08:46:00,0.6974,0.6974,0.697,0.6972,1072000006.0
2007-08-22 08:47:00,0.6971,0.6972,0.697,0.6971,701200005.0
2007-08-22 08:48:00,0.6971,0.6971,0.6971,0.6971,142600000.0
2007-08-22 08:49:00,0.6971,0.6971,0.69685,0.6969,949100005.0
2007-08-22 08:50:00,0.697,0.6973,0.6969,0.6971,750200011.0
2007-08-22 08:51:00,0.6971,0.6972,0.6969,0.69695,835500006.0
2007-08-22 08:52:00,0.697,0.697,0.6968,0.6969,753099994.0
2007-08-22 08:53:00,0.6969,0.6972,0.6968,0.6969,1005200003.0
2007-08-22 08:54:00,0.697,0.6973,0.697,0.6972,660599996.0
2007-08-22 08:55:00,0.6972,0.6972,0.6965,0.6965,787700006.0
2007-08-22 08:56:00,0.6966,0.6972,0.6964,0.6967,1379800002.0
2007-08-22 08:57:00,0.6966,0.6968,0.6966,0.6968,501999997.0
2007-08-22 08:58:00,0.6968,0.6971,0.6967,0.69705,278400001.0
2007-08-22 08:59:00,0.69705,0.6972,0.6969,0.697,302099999.0
2007-08-22 09:00:00,0.697,0.697,0.6969,0.697,431500004.0
2007-08-22 09:01:00,0.697,0.697,0.6969,0.697,227499999.0
2007-08-22 09:02:00,0.697,0.697,0.6969,0.697,540700002.0
2007-08-22 09:03:00,0.697,0.6971,0.697,0.6971,306899998.0
2007-08-22 09:04:00,0.6971,0.6971,0.69695,0.697,170999999.0
2007-08-22 09:05:00,0.6969,0.697,0.6969,0.6969,380700000.0
2007-08-22 09:06:00,0.697,0.697,0.6969,0.697,127299995.0
2007-08-22 09:07:00,0.697,0.697,0.6967,0.6969,1100200000.0
2007-08-22 09:08:00,0.6969,0.6969,0.6967,0.6969,548099993.0
2007-08-22 09:09:00,0.6968,0.6972,0.6967,0.6971,553300003.0
2007-08-22 09:10:00,0.6971,0.6971,0.69695,0.6971,167699999.0
2007-08-22 09:11:00,0.6971,0.6971,0.697,0.6971,90599999.0
2007-08-22 09:12:00,0.6971,0.6971,0.697,0.6971,163100000.0
2007-08-22 09:13:00,0.6971,0.6971,0.6969,0.6971,692500000.0
2007-08-22 09:14:00,0.6971,0.6971,0.6968,0.697,575400000.0
2007-08-22 09:15:00,0.697,0.6971,0.6969,0.697,871600001.0
2007-08-22 09:16:00,0.697,0.697,0.6969,0.6969,444800000.0
2007-08-22 09:17:00,0.6969,0.697,0.6969,0.6969,677600001.0
2007-08-22 09:18:00,0.6969,0.6969,0.6965,0.6967,587099996.0
2007-08-22 09:19:00,0.6967,0.6967,0.6966,0.6966,300700000.0
2007-08-22 09:20:00,0.6966,0.6969,0.6965,0.6965,530700000.0
2007-08-22 09:21:00,0.6965,0.6967,0.6958,0.696,1622700011.0
2007-08-22 09:22:00,0.696,0.6961,0.6959,0.696,710500004.0
2007-08-22 09:23:00,0.696,0.696,0.6958,0.6959,584200004.0
2007-08-22 09:24:00,0.6959,0.6959,0.695,0.695,1198299997.0
2007-08-22 09:25:00,0.6951,0.6955,0.6949,0.6952,1704300001.0
2007-08-22 09:26:00,0.6952,0.6954,0.695,0.6954,1012299996.0
2007-08-22 09:27:00,0.6954,0.6954,0.69515,0.6954,1152000010.0
2007-08-22 09:28:00,0.6954,0.6957,0.6953,0.6956,780500007.0
2007-08-22 09:29:00,0.6956,0.6956,0.6954,0.6954,419099998.0
2007-08-22 09:30:00,0.6955,0.6956,0.6954,0.6956,381100001.0
2007-08-22 09:31:00,0.6956,0.6957,0.6956,0.6957,554200004.0
2007-08-22 09:32:00,0.6957,0.6958,0.6956,0.6957,552400008.0
2007-08-22 09:33:00,0.6957,0.6958,0.6955,0.6955,618899999.0
2007-08-22 09:34:00,0.6955,0.6956,0.6952,0.6954,1177999986.0
2007-08-22 09:35:00,0.6953,0.6955,0.695,0.695,1098400013.0
2007-08-22 09:36:00,0.695,0.6951,0.695,0.6951,169699998.0
2007-08-22 09:37:00,0.6951,0.6952,0.6951,0.6952,432099995.0
2007-08-22 09:38:00,0.6952,0.6952,0.695,0.695,686300001.0
2007-08-22 09:39:00,0.6951,0.6952,0.69485,0.6951,941500004.0
2007-08-22 09:40:00,0.6951,0.6952,0.6949,0.6949,1141000011.0
2007-08-22 09:41:00,0.6949,0.695,0.6949,0.695,833700002.0
2007-08-22 09:42:00,0.695,0.6952,0.695,0.6951,446899994.0
2007-08-22 09:43:00,0.6951,0.6952,0.6951,0.6952,668900009.0
2007-08-22 09:44:00,0.6952,0.69525,0.6948,0.69505,948700002.0
2007-08-22 09:45:00,0.6951,0.6952,0.695,0.6952,541399999.0
2007-08-22 09:46:00,0.6952,0.6953,0.695,0.6951,509099993.0
2007-08-22 09:47:00,0.6951,0.6957,0.6951,0.6956,544499997.0
2007-08-22 09:48:00,0.69565,0.69565,0.6954,0.6956,757500000.0
2007-08-22 09:49:00,0.6955,0.6957,0.6955,0.69565,424399995.0
2007-08-22 09:50:00,0.6958,0.696,0.6955,0.6958,1244400004.0
2007-08-22 09:51:00,0.6958,0.6959,0.6956,0.69585,573899998.0
2007-08-22 09:52:00,0.6959,0.6961,0.6958,0.6958,1361899990.0
2007-08-22 09:53:00,0.6958,0.696,0.6957,0.69595,310699999.0
2007-08-22 09:54:00,0.69595,0.6962,0.6959,0.6961,785800004.0
2007-08-22 09:55:00,0.6961,0.6964,0.6961,0.6964,806499993.0
2007-08-22 09:56:00,0.6964,0.6964,0.6961,0.6963,709400002.0
2007-08-22 09:57:00,0.69635,0.6964,0.6961,0.6964,779599999.0
2007-08-22 09:58:00,0.6964,0.69645,0.6961,0.6964,401200000.0
2007-08-22 09:59:00,0.69645,0.69645,0.6963,0.6963,162400000.0
2007-08-22 10:00:00,0.6963,0.6964,0.6962,0.6962,498900007.0
2007-08-22 10:01:00,0.6962,0.69635,0.69615,0.69615,338600003.0
2007-08-22 10:02:00,0.69615,0.6962,0.696,0.6962,388500006.0
2007-08-22 10:03:00,0.6962,0.6962,0.6961,0.69615,441100001.0
2007-08-22 10:04:00,0.69615,0.6962,0.6961,0.69615,112100000.0
2007-08-22 10:05:00,0.6961,0.69615,0.696,0.6961,36000000.0
2007-08-22 10:06:00,0.696,0.696,0.6959,0.696,177700001.0
2007-08-22 10:07:00,0.696,0.6961,0.696,0.6961,306700000.0
2007-08-22 10:08:00,0.6961,0.6964,0.696,0.6963,1006500000.0
2007-08-22 10:09:00,0.6963,0.6963,0.6961,0.6962,431599996.0
2007-08-22 10:10:00,0.6963,0.6966,0.6962,0.6965,944799994.0
2007-08-22 10:11:00,0.6965,0.6965,0.6965,0.6965,214500000.0
2007-08-22 10:12:00,0.6965,0.6969,0.6963,0.6966,595200006.0
2007-08-22 10:13:00,0.6966,0.6966,0.6962,0.6965,1037599987.0
2007-08-22 10:14:00,0.6965,0.6967,0.6965,0.6965,419200003.0
2007-08-22 10:15:00,0.6964,0.6966,0.6963,0.6966,654399997.0
2007-08-22 10:16:00,0.6966,0.6971,0.6965,0.6966,1676499992.0
2007-08-22 10:17:00,0.6966,0.6966,0.6965,0.6966,167200001.0
2007-08-22 10:18:00,0.6966,0.697,0.6966,0.6968,1179499993.0
2007-08-22 10:19:00,0.6968,0.6968,0.6967,0.6967,178500000.0
2007-08-22 10:20:00,0.6967,0.6968,0.6967,0.6967,58100000.0
2007-08-22 10:21:00,0.6967,0.6967,0.6964,0.69655,378000003.0
2007-08-22 10:22:00,0.69655,0.6966,0.6963,0.6964,593799999.0
2007-08-22 10:23:00,0.6965,0.6967,0.6963,0.6965,1221299998.0
2007-08-22 10:24:00,0.6965,0.697,0.6964,0.6965,1971800004.0
2007-08-22 10:25:00,0.6966,0.697,0.6966,0.697,701599997.0
2007-08-22 10:26:00,0.697,0.6972,0.6969,0.697,1461392771.0
2007-08-22 10:27:00,0.697,0.6971,0.69685,0.697,816999999.0
2007-08-22 10:28:00,0.697,0.6973,0.697,0.6973,653099999.0
2007-08-22 10:29:00,0.6973,0.6977,0.6973,0.6974,945900000.0
2007-08-22 10:30:00,0.6974,0.6976,0.6974,0.69745,750399994.0
2007-08-22 10:31:00,0.6975,0.6975,0.6974,0.6974,135599999.0
2007-08-22 10:32:00,0.6973,0.6974,0.6973,0.6974,205700006.0
2007-08-22 10:33:00,0.6974,0.6975,0.697,0.6971,1385200001.0
2007-08-22 10:34:00,0.6971,0.6973,0.6971,0.6972,1699199997.0
2007-08-22 10:35:00,0.6972,0.6972,0.6969,0.6969,916799998.0
2007-08-22 10:36:00,0.6969,0.697,0.6968,0.6969,545799998.0
2007-08-22 10:37:00,0.6969,0.6971,0.6969,0.6971,281300002.0
2007-08-22 10:38:00,0.6971,0.6971,0.6967,0.6967,602900000.0
2007-08-22 10:39:00,0.6968,0.6969,0.6967,0.6967,336800001.0
2007-08-22 10:40:00,0.6968,0.6968,0.6966,0.6966,68100000.0
2007-08-22 10:41:00,0.6967,0.6967,0.6966,0.6966,300499996.0
2007-08-22 10:42:00,0.6967,0.6967,0.6966,0.6967,406599997.0
2007-08-22 10:43:00,0.6966,0.6966,0.6965,0.6966,152099996.0
2007-08-22 10:44:00,0.6966,0.6967,0.6966,0.6967,255099999.0
2007-08-22 10:45:00,0.6967,0.6972,0.6967,0.69685,836900000.0
2007-08-22 10:46:00,0.6969,0.6973,0.6969,0.6973,462299996.0
2007-08-22 10:47:00,0.6972,0.69725,0.69705,0.69725,195199999.0
2007-08-22 10:48:00,0.69725,0.6975,0.6971,0.6972,661299994.0
2007-08-22 10:49:00,0.6972,0.6973,0.6971,0.6971,431799999.0
2007-08-22 10:50:00,0.6971,0.6971,0.6971,0.6971,184800000.0
2007-08-22 10:51:00,0.6971,0.6972,0.6971,0.6972,530400000.0
2007-08-22 10:52:00,0.6972,0.6974,0.6972,0.6974,541599997.0
2007-08-22 10:53:00,0.69735,0.6974,0.697,0.6973,1058499997.0
2007-08-22 10:54:00,0.69725,0.6973,0.697,0.6972,1078999995.0
2007-08-22 10:55:00,0.6973,0.6973,0.697,0.6972,624299997.0
2007-08-22 10:56:00,0.6972,0.6972,0.6969,0.6971,946499995.0
2007-08-22 10:57:00,0.6971,0.6976,0.6969,0.6974,558399998.0
2007-08-22 10:58:00,0.6974,0.6975,0.6974,0.6975,856599989.0
2007-08-22 10:59:00,0.6975,0.6975,0.6973,0.6974,251899997.0
2007-08-22 11:00:00,0.6974,0.6975,0.6972,0.69745,756499996.0
2007-08-22 11:01:00,0.6973,0.6975,0.6973,0.6973,156900002.0
2007-08-22 11:02:00,0.6973,0.6974,0.6973,0.6973,239700003.0
2007-08-22 11:03:00,0.6973,0.6974,0.6973,0.6973,275099994.0
2007-08-22 11:04:00,0.6973,0.6973,0.6971,0.6972,892800000.0
2007-08-22 11:05:00,0.6972,0.6972,0.697,0.697,1028399999.0
2007-08-22 11:06:00,0.6969,0.697,0.6969,0.697,1009600005.0
2007-08-22 11:07:00,0.697,0.6972,0.6969,0.6972,722899990.0
2007-08-22 11:08:00,0.6971,0.6972,0.6967,0.6971,775100001.0
2007-08-22 11:09:00,0.6971,0.6972,0.6971,0.6971,572999999.0
2007-08-22 11:10:00,0.6971,0.6973,0.697,0.69715,807999994.0
2007-08-22 11:11:00,0.6972,0.6972,0.697,0.697,821399997.0
2007-08-22 11:12:00,0.697,0.6972,0.6969,0.697,834399991.0
2007-08-22 11:13:00,0.697,0.6971,0.697,0.697,421500000.0
2007-08-22 11:14:00,0.697,0.697,0.6969,0.6969,64100001.0
2007-08-22 11:15:00,0.6971,0.6973,0.6971,0.6973,756900002.0
2007-08-22 11:16:00,0.6972,0.69745,0.6971,0.6971,565899996.0
2007-08-22 11:17:00,0.6971,0.6973,0.697,0.6973,584699998.0
2007-08-22 11:18:00,0.6973,0.6978,0.6973,0.6976,802000004.0
2007-08-22 11:19:00,0.69755,0.6976,0.6973,0.6974,198799998.0
2007-08-22 11:20:00,0.6974,0.6979,0.6974,0.69775,450199996.0
2007-08-22 11:21:00,0.69775,0.6979,0.6974,0.69765,794899990.0
2007-08-22 11:22:00,0.69765,0.6979,0.6974,0.69765,1237799995.0
2007-08-22 11:23:00,0.6977,0.6979,0.6975,0.6977,1059900003.0
2007-08-22 11:24:00,0.6977,0.6977,0.6974,0.6976,1082300003.0
2007-08-22 11:25:00,0.6976,0.6976,0.6974,0.6974,210499998.0
2007-08-22 11:26:00,0.6974,0.6974,0.6974,0.6974,118400000.0
2007-08-22 11:27:00,0.6974,0.6974,0.6973,0.6974,182600002.0
2007-08-22 11:28:00,0.6974,0.6975,0.697,0.6971,555899999.0
2007-08-22 11:29:00,0.6971,0.6971,0.697,0.6971,97400000.0
2007-08-22 11:30:00,0.6971,0.6974,0.6971,0.6973,380400002.0
2007-08-22 11:31:00,0.6973,0.6974,0.6971,0.6973,710199998.0
2007-08-22 11:32:00,0.6974,0.6974,0.6974,0.6974,245599995.0
2007-08-22 11:33:00,0.6974,0.6975,0.6973,0.6975,238299998.0
2007-08-22 11:34:00,0.6974,0.6975,0.6973,0.6973,342900004.0
2007-08-22 11:35:00,0.6974,0.6977,0.6974,0.6976,392200000.0
2007-08-22 11:36:00,0.6976,0.6977,0.6976,0.6977,495499996.0
2007-08-22 11:37:00,0.6977,0.6977,0.6974,0.6976,578100001.0
2007-08-22 11:38:00,0.69755,0.6976,0.6974,0.6976,536000002.0
2007-08-22 11:39:00,0.6976,0.6976,0.6975,0.6975,373800000.0
2007-08-22 11:40:00,0.6975,0.6976,0.6974,0.6976,499799994.0
2007-08-22 11:41:00,0.6976,0.6976,0.6972,0.6974,1133599994.0
2007-08-22 11:42:00,0.6974,0.6976,0.6974,0.6976,386199998.0
2007-08-22 11:43:00,0.6976,0.6976,0.6973,0.6973,1110599997.0
2007-08-22 11:44:00,0.69735,0.6976,0.6973,0.69755,780299988.0
2007-08-22 11:45:00,0.6976,0.6976,0.6974,0.69745,281099999.0
2007-08-22 11:46:00,0.6974,0.6976,0.6974,0.6974,416899998.0
2007-08-22 11:47:00,0.6974,0.6976,0.6974,0.6975,724799992.0
2007-08-22 11:48:00,0.6975,0.6976,0.6974,0.6974,1128100006.0
2007-08-22 11:49:00,0.6974,0.6975,0.6974,0.69745,979400000.0
2007-08-22 11:50:00,0.6975,0.6976,0.6975,0.6975,893899989.0
2007-08-22 11:51:00,0.6975,0.6975,0.6974,0.6974,137700000.0
2007-08-22 11:52:00,0.6975,0.6975,0.6975,0.6975,205700002.0
2007-08-22 11:53:00,0.6975,0.6975,0.6975,0.6975,406200001.0
2007-08-22 11:54:00,0.6975,0.6975,0.6975,0.6975,152600000.0
2007-08-22 11:55:00,0.6975,0.6975,0.6974,0.6974,365099997.0
2007-08-22 11:56:00,0.6974,0.6974,0.69735,0.6974,374200002.0
2007-08-22 11:57:00,0.6974,0.6974,0.6973,0.6973,529499998.0
2007-08-22 11:58:00,0.6975,0.6975,0.6974,0.6974,562200005.0
2007-08-22 11:59:00,0.6974,0.6975,0.697,0.6973,1040099995.0
2007-08-22 12:00:00,0.6973,0.6973,0.69695,0.697,982000000.0
2007-08-22 12:01:00,0.6971,0.6974,0.6971,0.6974,368099999.0
2007-08-22 12:02:00,0.6974,0.6974,0.6973,0.6974,221699996.0
2007-08-22 12:03:00,0.6974,0.6974,0.6974,0.6974,204000001.0
2007-08-22 12:04:00,0.6974,0.6974,0.69725,0.69735,556799993.0
2007-08-22 12:05:00,0.6974,0.6974,0.697,0.6971,428200001.0
2007-08-22 12:06:00,0.6972,0.6977,0.6972,0.6976,1046599993.0
2007-08-22 12:07:00,0.6978,0.69795,0.69755,0.6977,495000002.0
2007-08-22 12:08:00,0.6977,0.6981,0.6977,0.6979,822199998.0
2007-08-22 12:09:00,0.6979,0.698,0.6978,0.6979,188600001.0
2007-08-22 12:10:00,0.698,0.6984,0.6979,0.6983,1434099982.0
2007-08-22 12:11:00,0.6983,0.6984,0.6979,0.698,941299994.0
2007-08-22 12:12:00,0.698,0.6982,0.698,0.698,456200003.0
2007-08-22 12:13:00,0.698,0.698,0.6978,0.698,577800001.0
2007-08-22 12:14:00,0.698,0.6981,0.6977,0.6978,1324800000.0
2007-08-22 12:15:00,0.6978,0.6979,0.6975,0.6976,899600002.0
2007-08-22 12:16:00,0.6977,0.6977,0.6975,0.6977,454699998.0
2007-08-22 12:17:00,0.6977,0.6979,0.6974,0.6978,755099996.0
2007-08-22 12:18:00,0.6978,0.6978,0.6977,0.6977,428799992.0
2007-08-22 12:19:00,0.6978,0.6978,0.6978,0.6978,80000000.0
2007-08-22 12:20:00,0.6978,0.6978,0.69775,0.6978,221699995.0
2007-08-22 12:21:00,0.69785,0.6981,0.6976,0.698,1663299993.0
2007-08-22 12:22:00,0.698,0.69805,0.6976,0.6976,351499997.0
2007-08-22 12:23:00,0.6977,0.6979,0.6976,0.6977,462099995.0
2007-08-22 12:24:00,0.69765,0.69775,0.6976,0.69775,200499997.0
2007-08-22 12:25:00,0.69775,0.69775,0.6969,0.69705,1006299998.0
2007-08-22 12:26:00,0.6971,0.69715,0.6966,0.6969,817299999.0
2007-08-22 12:27:00,0.6969,0.6976,0.6967,0.6974,1330600001.0
2007-08-22 12:28:00,0.6974,0.6983,0.69735,0.6982,1764799996.0
2007-08-22 12:29:00,0.6984,0.6985,0.6982,0.6985,957100002.0
2007-08-22 12:30:00,0.6984,0.6984,0.6977,0.698,957100002.0
2007-08-22 12:31:00,0.698,0.6984,0.6978,0.6984,1569700001.0
2007-08-22 12:32:00,0.6983,0.6984,0.6981,0.6983,967700001.0
2007-08-22 12:33:00,0.6984,0.6985,0.6981,0.69845,1382100010.0
2007-08-22 12:34:00,0.69845,0.6988,0.6983,0.69865,1036199998.0
2007-08-22 12:35:00,0.6987,0.699,0.69835,0.6984,2053499995.0
2007-08-22 12:36:00,0.6983,0.6984,0.698,0.6982,1209099981.0
2007-08-22 12:37:00,0.6983,0.6985,0.6982,0.6982,367900001.0
2007-08-22 12:38:00,0.6982,0.6987,0.6982,0.6984,482899997.0
2007-08-22 12:39:00,0.6984,0.69875,0.6984,0.6985,330200003.0
2007-08-22 12:40:00,0.6989,0.6996,0.6989,0.6996,933299997.0
2007-08-22 12:41:00,0.6994,0.6999,0.6992,0.6998,933299997.0
2007-08-22 12:42:00,0.6995,0.6996,0.6995,0.6995,933299997.0
2007-08-22 12:43:00,0.6995,0.6995,0.6991,0.6993,1959899996.0
2007-08-22 12:44:00,0.6993,0.6996,0.6991,0.6996,551399996.0
2007-08-22 12:45:00,0.6996,0.6996,0.69915,0.69915,1334700003.0
2007-08-22 12:46:00,0.69915,0.6993,0.699,0.6993,1301399993.0
2007-08-22 12:47:00,0.6993,0.6993,0.6992,0.6993,203700002.0
2007-08-22 12:48:00,0.6993,0.6993,0.699,0.6992,1362600001.0
2007-08-22 12:49:00,0.6992,0.6996,0.6989,0.6996,978800000.0
2007-08-22 12:50:00,0.6996,0.69965,0.6993,0.69965,885499996.0
2007-08-22 12:51:00,0.6997,0.7,0.6994,0.69965,1165899987.0
2007-08-22 12:52:00,0.6997,0.6998,0.6997,0.6998,254100001.0
2007-08-22 12:53:00,0.6998,0.7001,0.69975,0.7,932799993.0
2007-08-22 12:54:00,0.7,0.70015,0.6999,0.7,645100001.0
2007-08-22 12:55:00,0.7,0.7003,0.7,0.7002,1698899998.0
2007-08-22 12:56:00,0.7002,0.7004,0.7001,0.7002,1998499991.0
2007-08-22 12:57:00,0.7001,0.7005,0.7001,0.7005,415899998.0
2007-08-22 12:58:00,0.7005,0.7006,0.70025,0.7004,688200001.0
2007-08-22 12:59:00,0.7004,0.7004,0.7003,0.7004,1392199998.0
2007-08-22 13:00:00,0.7004,0.7004,0.7002,0.70025,756799999.0
2007-08-22 13:01:00,0.7002,0.7003,0.6999,0.7,1712900005.0
2007-08-22 13:02:00,0.7,0.7001,0.6999,0.7,1148900001.0
2007-08-22 13:03:00,0.7,0.7,0.6997,0.6998,1014999999.0
2007-08-22 13:04:00,0.6999,0.7,0.6998,0.7,1254399999.0
2007-08-22 13:05:00,0.7,0.7001,0.7,0.7001,551799998.0
2007-08-22 13:06:00,0.7001,0.7003,0.6999,0.7001,1471299988.0
2007-08-22 13:07:00,0.7001,0.7004,0.7001,0.7004,1119200000.0
2007-08-22 13:08:00,0.7004,0.7006,0.7004,0.70055,724600002.0
2007-08-22 13:09:00,0.7005,0.7005,0.7002,0.7003,1980600001.0
2007-08-22 13:10:00,0.7003,0.7004,0.7,0.7001,2049700006.0
2007-08-22 13:11:00,0.7001,0.7006,0.7001,0.7005,1972299987.0
2007-08-22 13:12:00,0.7005,0.7005,0.7004,0.7004,895099994.0
2007-08-22 13:13:00,0.7005,0.7007,0.7004,0.7005,752100008.0
2007-08-22 13:14:00,0.7005,0.7006,0.7005,0.7006,972899995.0
2007-08-22 13:15:00,0.7006,0.7008,0.7005,0.70065,705500006.0
2007-08-22 13:16:00,0.7007,0.7007,0.7005,0.7006,372999997.0
2007-08-22 13:17:00,0.7006,0.7006,0.70055,0.7006,315799998.0
2007-08-22 13:18:00,0.7006,0.7007,0.70055,0.7006,641400004.0
2007-08-22 13:19:00,0.7006,0.7007,0.7006,0.7006,290700000.0
2007-08-22 13:20:00,0.7006,0.7006,0.70055,0.7006,443000005.0
2007-08-22 13:21:00,0.7006,0.7006,0.70035,0.7005,310000003.0
2007-08-22 13:22:00,0.7005,0.7007,0.7005,0.7005,1258700005.0
2007-08-22 13:23:00,0.7005,0.7006,0.7004,0.7004,1136700000.0
2007-08-22 13:24:00,0.7004,0.7005,0.7003,0.7003,1247700000.0
2007-08-22 13:25:00,0.7003,0.7003,0.7,0.7,1321000004.0
2007-08-22 13:26:00,0.7,0.7002,0.7,0.7001,604399999.0
2007-08-22 13:27:00,0.7001,0.7005,0.7,0.7005,711299998.0
2007-08-22 13:28:00,0.7005,0.7005,0.70015,0.70015,720500000.0
2007-08-22 13:29:00,0.7002,0.7002,0.7001,0.7001,636900003.0
2007-08-22 13:30:00,0.7002,0.7002,0.7001,0.7001,79300000.0
2007-08-22 13:31:00,0.7002,0.70065,0.7001,0.7005,737499991.0
2007-08-22 13:32:00,0.7005,0.7008,0.7004,0.7008,571700006.0
2007-08-22 13:33:00,0.70075,0.70075,0.7005,0.7007,452199995.0
2007-08-22 13:34:00,0.70065,0.7007,0.70065,0.7007,26100000.0
2007-08-22 13:35:00,0.7007,0.7007,0.7005,0.70065,209699997.0
2007-08-22 13:36:00,0.7007,0.7008,0.7005,0.7006,592700003.0
2007-08-22 13:37:00,0.7005,0.7007,0.7005,0.7005,206599998.0
2007-08-22 13:38:00,0.7005,0.70065,0.7004,0.70045,503999999.0
2007-08-22 13:39:00,0.7004,0.7005,0.7003,0.7005,301599999.0
2007-08-22 13:40:00,0.7004,0.7004,0.7003,0.7004,246799998.0
2007-08-22 13:41:00,0.7004,0.7004,0.7003,0.7004,452299996.0
2007-08-22 13:42:00,0.7004,0.7004,0.7003,0.7003,306199994.0
2007-08-22 13:43:00,0.7003,0.7004,0.7003,0.7004,209400002.0
2007-08-22 13:44:00,0.7004,0.7005,0.7004,0.7004,268399996.0
2007-08-22 13:45:00,0.7004,0.7004,0.7004,0.7004,249200000.0
2007-08-22 13:46:00,0.7004,0.7005,0.70015,0.7002,1111300006.0
2007-08-22 13:47:00,0.70015,0.7004,0.7,0.7003,925599995.0
2007-08-22 13:48:00,0.7003,0.7003,0.7,0.7001,866199994.0
2007-08-22 13:49:00,0.7001,0.7001,0.7,0.7,823399998.0
2007-08-22 13:50:00,0.7001,0.7001,0.7,0.7,378100001.0
2007-08-22 13:51:00,0.7,0.7,0.6999,0.6999,778200003.0
2007-08-22 13:52:00,0.6999,0.6999,0.6997,0.6998,1105199994.0
2007-08-22 13:53:00,0.6998,0.6998,0.6996,0.6997,728299995.0
2007-08-22 13:54:00,0.69965,0.6997,0.69935,0.6995,1228699997.0
2007-08-22 13:55:00,0.6995,0.6996,0.6995,0.69955,744100003.0
2007-08-22 13:56:00,0.6996,0.6997,0.6995,0.6996,546499993.0
2007-08-22 13:57:00,0.6996,0.6997,0.6996,0.6997,290500005.0
2007-08-22 13:58:00,0.6997,0.6998,0.6997,0.6997,441000000.0
2007-08-22 13:59:00,0.6997,0.6997,0.6996,0.6996,255500005.0
2007-08-22 14:00:00,0.6996,0.6996,0.6996,0.6996,290700000.0
2007-08-22 14:01:00,0.6996,0.6996,0.6995,0.6996,366500003.0
2007-08-22 14:02:00,0.6996,0.6996,0.6996,0.6996,516999995.0
2007-08-22 14:03:00,0.6997,0.6997,0.6995,0.6995,693999995.0
2007-08-22 14:04:00,0.6995,0.6997,0.6995,0.6996,460599998.0
2007-08-22 14:05:00,0.6996,0.6998,0.6996,0.6997,629500001.0
2007-08-22 14:06:00,0.6997,0.6997,0.6996,0.6996,215300000.0
2007-08-22 14:07:00,0.6996,0.6996,0.6996,0.6996,192000005.0
2007-08-22 14:08:00,0.6996,0.6996,0.6995,0.69955,310000006.0
2007-08-22 14:09:00,0.69955,0.6996,0.6992,0.6992,721800002.0
2007-08-22 14:10:00,0.6992,0.6994,0.6991,0.6991,60100001.0
2007-08-22 14:11:00,0.6994,0.69955,0.6993,0.6994,370000001.0
2007-08-22 14:12:00,0.6994,0.6994,0.6993,0.6993,245599999.0
2007-08-22 14:13:00,0.6994,0.6995,0.6994,0.6995,176199993.0
2007-08-22 14:14:00,0.6995,0.6995,0.6993,0.6993,866799989.0
2007-08-22 14:15:00,0.6993,0.6993,0.6992,0.6992,475500001.0
2007-08-22 14:16:00,0.6992,0.6992,0.6992,0.6992,107999997.0
2007-08-22 14:17:00,0.6992,0.6994,0.6992,0.6993,1206300005.0
2007-08-22 14:18:00,0.6993,0.6993,0.6987,0.6989,1327800009.0
2007-08-22 14:19:00,0.6989,0.6991,0.6988,0.699,987099991.0
2007-08-22 14:20:00,0.699,0.6992,0.6989,0.6992,1346600000.0
2007-08-22 14:21:00,0.6992,0.6994,0.6991,0.6993,1586099991.0
2007-08-22 14:22:00,0.6993,0.6994,0.6992,0.6993,345599998.0
2007-08-22 14:23:00,0.6993,0.6994,0.6992,0.6994,396599999.0
2007-08-22 14:24:00,0.6994,0.6995,0.6994,0.6995,669900005.0
2007-08-22 14:25:00,0.6995,0.6995,0.69935,0.6994,559699995.0
2007-08-22 14:26:00,0.6994,0.6994,0.6992,0.6994,866200002.0
2007-08-22 14:27:00,0.6994,0.6995,0.6993,0.6995,666999997.0
2007-08-22 14:28:00,0.6995,0.6995,0.6993,0.6993,172499998.0
2007-08-22 14:29:00,0.6993,0.6995,0.6991,0.6995,1127900000.0
2007-08-22 14:30:00,0.6995,0.6996,0.6993,0.6995,675800002.0
2007-08-22 14:31:00,0.6995,0.69965,0.6995,0.69955,195400000.0
2007-08-22 14:32:00,0.69955,0.69965,0.6994,0.69965,646399998.0
2007-08-22 14:33:00,0.69965,0.6998,0.6996,0.6997,1567299999.0
2007-08-22 14:34:00,0.6997,0.6998,0.6997,0.6998,462100002.0
2007-08-22 14:35:00,0.69924,0.69977,0.69924,0.69977,597600002.0
2007-08-22 14:36:00,0.6998,0.6998,0.6995,0.6997,841000005.0
2007-08-22 14:37:00,0.6997,0.6998,0.6995,0.69955,983999998.0
2007-08-22 14:38:00,0.69955,0.6996,0.6995,0.6996,511099997.0
2007-08-22 14:39:00,0.6996,0.6996,0.6995,0.6996,138800000.0
2007-08-22 14:40:00,0.6996,0.6998,0.6996,0.6996,390200001.0
2007-08-22 14:41:00,0.6996,0.6996,0.69945,0.6995,129000000.0
2007-08-22 14:42:00,0.6995,0.6998,0.69945,0.6996,657700000.0
2007-08-22 14:43:00,0.6996,0.6997,0.6995,0.6997,187599996.0
2007-08-22 14:44:00,0.6997,0.6997,0.6996,0.6996,215200006.0
2007-08-22 14:45:00,0.6995,0.6997,0.6995,0.6996,212400000.0
2007-08-22 14:46:00,0.6995,0.6997,0.6993,0.6994,1493800000.0
2007-08-22 14:47:00,0.6994,0.6995,0.699,0.69945,1473800000.0
2007-08-22 14:48:00,0.69945,0.6996,0.6993,0.6994,1117499990.0
2007-08-22 14:49:00,0.6994,0.6997,0.6993,0.6996,1861500009.0
2007-08-22 14:50:00,0.6996,0.6996,0.6993,0.6995,512499996.0
2007-08-22 14:51:00,0.6995,0.6995,0.6995,0.6995,185099996.0
2007-08-22 14:52:00,0.6998,0.6998,0.6996,0.6996,415900004.0
2007-08-22 14:53:00,0.6996,0.6997,0.6995,0.6995,415900004.0
2007-08-22 14:54:00,0.6995,0.6995,0.6994,0.6995,270499999.0
2007-08-22 14:55:00,0.6995,0.6995,0.6995,0.6995,92100000.0
2007-08-22 14:56:00,0.6995,0.6997,0.6995,0.6997,40800001.0
2007-08-22 14:57:00,0.6997,0.6997,0.6993,0.6994,353000003.0
2007-08-22 14:58:00,0.6994,0.6994,0.6994,0.6994,115200000.0
2007-08-22 14:59:00,0.6994,0.6994,0.6993,0.6993,327600002.0
2007-08-22 15:00:00,0.6994,0.6995,0.6994,0.6995,195200000.0
2007-08-22 15:01:00,0.6995,0.6995,0.6995,0.6995,32000000.0
2007-08-22 15:02:00,0.6995,0.6995,0.69915,0.6994,684300000.0
2007-08-22 15:03:00,0.6994,0.6997,0.6994,0.6995,326199997.0
2007-08-22 15:04:00,0.6995,0.6995,0.6993,0.6995,139399999.0
2007-08-22 15:05:00,0.6995,0.69955,0.6994,0.69955,65499999.0
2007-08-22 15:06:00,0.69955,0.69955,0.6993,0.69955,263899999.0
2007-08-22 15:07:00,0.69955,0.69955,0.6994,0.6994,84600000.0
2007-08-22 15:08:00,0.6994,0.6995,0.6989,0.6989,1204899997.0
2007-08-22 15:09:00,0.6989,0.6992,0.6983,0.6985,1514999996.0
2007-08-22 15:10:00,0.6985,0.6989,0.6985,0.6989,1029899996.0
2007-08-22 15:11:00,0.6989,0.699,0.6987,0.699,950299996.0
2007-08-22 15:12:00,0.69895,0.699,0.6986,0.6989,1307699998.0
2007-08-22 15:13:00,0.6989,0.6991,0.6989,0.699,837500001.0
2007-08-22 15:14:00,0.699,0.6991,0.6988,0.69895,406699996.0
2007-08-22 15:15:00,0.69895,0.699,0.6988,0.699,688899996.0
2007-08-22 15:16:00,0.699,0.6993,0.6989,0.6992,1737799998.0
2007-08-22 15:17:00,0.6992,0.6992,0.699,0.6991,873400001.0
2007-08-22 15:18:00,0.6991,0.6992,0.699,0.69915,634099997.0
2007-08-22 15:19:00,0.6992,0.6994,0.6991,0.6994,1287699995.0
2007-08-22 15:20:00,0.6994,0.6994,0.6992,0.6992,929399999.0
2007-08-22 15:21:00,0.6991,0.6993,0.6991,0.6993,566999997.0
2007-08-22 15:22:00,0.6993,0.69935,0.6992,0.6992,243600001.0
2007-08-22 15:23:00,0.6992,0.6993,0.6992,0.6993,71600000.0
2007-08-22 15:24:00,0.6993,0.6993,0.6993,0.6993,93600000.0
2007-08-22 15:25:00,0.6993,0.6994,0.6992,0.6994,121199999.0
2007-08-22 15:26:00,0.6994,0.6994,0.6994,0.6994,209599994.0
2007-08-22 15:27:00,0.6993,0.6996,0.6993,0.6995,150399999.0
2007-08-22 15:28:00,0.69945,0.6997,0.6994,0.6997,283499995.0
2007-08-22 15:29:00,0.6998,0.7,0.6998,0.7,108000000.0
2007-08-22 15:30:00,0.7,0.7001,0.6998,0.7001,162700001.0
2007-08-22 15:31:00,0.7,0.7007,0.7,0.7005,776200003.0
2007-08-22 15:32:00,0.7007,0.7013,0.7007,0.701,776200003.0
2007-08-22 15:33:00,0.701,0.7013,0.701,0.7012,1197699997.0
2007-08-22 15:34:00,0.7013,0.7016,0.7012,0.70135,1312099998.0
2007-08-22 15:35:00,0.7014,0.7019,0.7014,0.7018,1198800001.0
2007-08-22 15:36:00,0.7018,0.702,0.7017,0.702,1953200003.0
2007-08-22 15:37:00,0.702,0.7021,0.7017,0.7019,1107800007.0
2007-08-22 15:38:00,0.702,0.7023,0.7014,0.7016,1107800007.0
2007-08-22 15:39:00,0.7015,0.7019,0.70145,0.7016,1107800007.0
2007-08-22 15:40:00,0.7016,0.7017,0.7014,0.7015,1196500014.0
2007-08-22 15:41:00,0.7017,0.7021,0.7014,0.7017,791600002.0
2007-08-22 15:42:00,0.7016,0.7016,0.7016,0.7016,791600002.0
2007-08-22 15:43:00,0.7016,0.7016,0.7014,0.7014,1661699993.0
2007-08-22 15:44:00,0.7013,0.7013,0.7011,0.7012,1661699993.0
2007-08-22 15:45:00,0.7012,0.7012,0.701,0.701,1303099999.0
2007-08-22 15:46:00,0.7009,0.701,0.7006,0.7009,1576000003.0
2007-08-22 15:47:00,0.7009,0.7009,0.7003,0.7006,1707699993.0
2007-08-22 15:48:00,0.7006,0.701,0.70045,0.7005,805699996.0
2007-08-22 15:49:00,0.7005,0.7005,0.7002,0.7005,1071200000.0
2007-08-22 15:50:00,0.7005,0.7005,0.7002,0.7002,847200002.0
2007-08-22 15:51:00,0.7003,0.7004,0.7003,0.7004,263199999.0
2007-08-22 15:52:00,0.7004,0.7004,0.7002,0.7004,786999999.0
2007-08-22 15:53:00,0.7003,0.7005,0.7003,0.7004,159800000.0
2007-08-22 15:54:00,0.7004,0.7004,0.7004,0.7004,72800000.0
2007-08-22 15:55:00,0.7004,0.7007,0.7003,0.7005,480799994.0
2007-08-22 15:56:00,0.7005,0.7008,0.7002,0.7004,1527499990.0
2007-08-22 15:57:00,0.7004,0.7005,0.7004,0.7005,521800003.0
2007-08-22 15:58:00,0.7005,0.7007,0.6999,0.7001,933399999.0
2007-08-22 15:59:00,0.7001,0.7001,0.7,0.7,403300000.0
2007-08-22 16:00:00,0.7,0.7,0.6992,0.6995,1463500000.0
2007-08-22 16:01:00,0.6995,0.6997,0.6995,0.6997,946600000.0
2007-08-22 16:02:00,0.6997,0.7,0.6996,0.6996,498799999.0
2007-08-22 16:03:00,0.6996,0.6998,0.6995,0.6997,1471500005.0
2007-08-22 16:04:00,0.6996,0.6998,0.6989,0.6994,1385499998.0
2007-08-22 16:05:00,0.6994,0.6995,0.699,0.6995,1385499998.0
2007-08-22 16:06:00,0.6995,0.6997,0.6993,0.6997,1395900006.0
2007-08-22 16:07:00,0.6997,0.6999,0.6996,0.6999,979500000.0
2007-08-22 16:08:00,0.6999,0.6999,0.6997,0.6997,1354699991.0
2007-08-22 16:09:00,0.6997,0.6999,0.6996,0.6999,285000002.0
2007-08-22 16:10:00,0.6999,0.7001,0.6997,0.6999,374899998.0
2007-08-22 16:11:00,0.7001,0.7002,0.6999,0.7001,1356899998.0
2007-08-22 16:12:00,0.7001,0.7001,0.69985,0.7001,583699997.0
2007-08-22 16:13:00,0.7001,0.7002,0.7001,0.7001,163799998.0
2007-08-22 16:14:00,0.7001,0.7002,0.6999,0.7001,985299994.0
2007-08-22 16:15:00,0.7001,0.7005,0.7,0.7003,1040599996.0
2007-08-22 16:16:00,0.7004,0.7011,0.7004,0.7007,2018400002.0
2007-08-22 16:17:00,0.7006,0.7007,0.7004,0.7006,1769899998.0
2007-08-22 16:18:00,0.7006,0.7007,0.7004,0.7007,758500001.0
2007-08-22 16:19:00,0.7007,0.701,0.7006,0.70075,1308900002.0
2007-08-22 16:20:00,0.7008,0.7011,0.7004,0.7011,1057400005.0
2007-08-22 16:21:00,0.701,0.7015,0.7009,0.7009,1421099992.0
2007-08-22 16:22:00,0.7009,0.701,0.7004,0.7005,1800899998.0
2007-08-22 16:23:00,0.7005,0.7007,0.6999,0.7,1145799999.0
2007-08-22 16:24:00,0.6999,0.7,0.6996,0.6996,1145799999.0
2007-08-22 16:25:00,0.6998,0.6999,0.6996,0.6996,1145799999.0
2007-08-22 16:26:00,0.6996,0.6997,0.699,0.6992,1145799999.0
2007-08-22 16:27:00,0.6992,0.6993,0.6991,0.6992,851999995.0
2007-08-22 16:28:00,0.6991,0.6991,0.69905,0.69905,179699999.0
2007-08-22 16:29:00,0.6991,0.6992,0.6991,0.6992,715200001.0
2007-08-22 16:30:00,0.6992,0.6992,0.6982,0.6985,1964199994.0
2007-08-22 16:31:00,0.6983,0.6984,0.6973,0.6975,1964199994.0
2007-08-22 16:32:00,0.6975,0.6984,0.6975,0.6983,1264100000.0
2007-08-22 16:33:00,0.6983,0.6986,0.6981,0.6982,1168999991.0
2007-08-22 16:34:00,0.6982,0.6983,0.6982,0.6983,428300004.0
2007-08-22 16:35:00,0.6983,0.6983,0.6971,0.6971,1051700001.0
2007-08-22 16:36:00,0.6971,0.6975,0.6971,0.6974,1696199995.0
2007-08-22 16:37:00,0.6975,0.6979,0.6974,0.6977,923399995.0
2007-08-22 16:38:00,0.6977,0.698,0.6976,0.6978,476999998.0
2007-08-22 16:39:00,0.6979,0.6985,0.6979,0.6984,761400002.0
2007-08-22 16:40:00,0.6984,0.6988,0.6983,0.6983,1180299996.0
2007-08-22 16:41:00,0.69825,0.6985,0.6982,0.6985,459099996.0
2007-08-22 16:42:00,0.6985,0.6986,0.6982,0.6985,593900007.0
2007-08-22 16:43:00,0.6984,0.6985,0.6984,0.6985,143899999.0
2007-08-22 16:44:00,0.6985,0.6986,0.69845,0.69845,254299999.0
2007-08-22 16:45:00,0.69845,0.6986,0.69835,0.69835,727900004.0
2007-08-22 16:46:00,0.6984,0.6985,0.69835,0.69835,143700002.0
2007-08-22 16:47:00,0.69835,0.6986,0.69835,0.6986,327400001.0
2007-08-22 16:48:00,0.6987,0.6987,0.6985,0.6986,468799995.0
2007-08-22 16:49:00,0.6987,0.6987,0.6985,0.6985,752300000.0
2007-08-22 16:50:00,0.6985,0.6987,0.6983,0.6986,1383500006.0
2007-08-22 16:51:00,0.6986,0.6986,0.6985,0.6986,558200011.0
2007-08-22 16:52:00,0.6986,0.6989,0.6986,0.6988,768099995.0
2007-08-22 16:53:00,0.6988,0.6991,0.6988,0.699,700599996.0
2007-08-22 16:54:00,0.6991,0.6993,0.6989,0.6989,845099996.0
2007-08-22 16:55:00,0.6987,0.6987,0.6987,0.6987,1013600001.0
2007-08-22 16:56:00,0.6987,0.6989,0.6985,0.6987,1013600001.0
2007-08-22 16:57:00,0.6987,0.6989,0.6985,0.6987,815999993.0
2007-08-22 16:58:00,0.6987,0.6988,0.6985,0.6987,985299991.0
2007-08-22 16:59:00,0.6987,0.699,0.6987,0.699,1326600001.0
2007-08-22 17:00:00,0.699,0.6991,0.6988,0.6989,1927599997.0
2007-08-22 17:01:00,0.6989,0.6992,0.6987,0.6991,1641400003.0
2007-08-22 17:02:00,0.6991,0.6993,0.699,0.6992,1305499997.0
2007-08-22 17:03:00,0.6992,0.6993,0.6988,0.6989,2044699996.0
2007-08-22 17:04:00,0.6989,0.6989,0.6984,0.6985,1431699990.0
2007-08-22 17:05:00,0.6986,0.6987,0.6983,0.6983,1431699990.0
2007-08-22 17:06:00,0.6983,0.6983,0.6978,0.6978,1028199993.0
2007-08-22 17:07:00,0.6979,0.6979,0.6977,0.6979,912199994.0
2007-08-22 17:08:00,0.6979,0.6984,0.6979,0.6984,1025999999.0
2007-08-22 17:09:00,0.6984,0.6985,0.6981,0.6982,776100002.0
2007-08-22 17:10:00,0.69815,0.6983,0.6981,0.69825,380200003.0
2007-08-22 17:11:00,0.6983,0.6983,0.69805,0.6983,686000005.0
2007-08-22 17:12:00,0.6983,0.6985,0.6982,0.6982,565200003.0
2007-08-22 17:13:00,0.6983,0.6994,0.6983,0.699,1874999998.0
2007-08-22 17:14:00,0.699,0.6992,0.6989,0.699,751299999.0
2007-08-22 17:15:00,0.699,0.699,0.699,0.699,207199999.0
2007-08-22 17:16:00,0.699,0.699,0.699,0.699,363399997.0
2007-08-22 17:17:00,0.699,0.6993,0.6988,0.699,346199999.0
2007-08-22 17:18:00,0.6989,0.69915,0.6989,0.699,592200000.0
2007-08-22 17:19:00,0.699,0.6992,0.6989,0.6991,864299996.0
2007-08-22 17:20:00,0.699,0.6994,0.699,0.6993,906000003.0
2007-08-22 17:21:00,0.6993,0.6993,0.6992,0.6992,1227600003.0
2007-08-22 17:22:00,0.6992,0.6992,0.6989,0.699,682900000.0
2007-08-22 17:23:00,0.699,0.6991,0.69885,0.6989,1409799993.0
2007-08-22 17:24:00,0.699,0.6991,0.6989,0.6991,327800000.0
2007-08-22 17:25:00,0.6991,0.6992,0.6989,0.6992,587499998.0
2007-08-22 17:26:00,0.6991,0.6992,0.6991,0.6991,500699998.0
2007-08-22 17:27:00,0.6991,0.6994,0.6991,0.6992,581899994.0
2007-08-22 17:28:00,0.6992,0.6997,0.6992,0.6994,577000005.0
2007-08-22 17:29:00,0.6994,0.6999,0.6994,0.6996,1070199997.0
2007-08-22 17:30:00,0.6996,0.6996,0.6995,0.6995,212300000.0
2007-08-22 17:31:00,0.6995,0.6995,0.6995,0.6995,83000000.0
2007-08-22 17:32:00,0.6995,0.6997,0.6994,0.6994,377100001.0
2007-08-22 17:33:00,0.6994,0.6995,0.6994,0.6994,181799998.0
2007-08-22 17:34:00,0.6994,0.6994,0.6994,0.6994,271200000.0
2007-08-22 17:35:00,0.6994,0.6994,0.6993,0.6994,344900012.0
2007-08-22 17:36:00,0.6993,0.6993,0.699,0.6992,677000003.0
2007-08-22 17:37:00,0.6992,0.6992,0.6989,0.69905,545899994.0
2007-08-22 17:38:00,0.69905,0.6991,0.69905,0.6991,153099993.0
2007-08-22 17:39:00,0.69905,0.6994,0.699,0.6992,618600001.0
2007-08-22 17:40:00,0.6992,0.6997,0.6992,0.69955,712299994.0
2007-08-22 17:41:00,0.6996,0.6996,0.6995,0.6996,314899996.0
2007-08-22 17:42:00,0.6996,0.6996,0.69955,0.6996,154499998.0
2007-08-22 17:43:00,0.6996,0.6997,0.69955,0.6996,347800002.0
2007-08-22 17:44:00,0.6995,0.6999,0.6995,0.6999,286800004.0
2007-08-22 17:45:00,0.6999,0.7001,0.6997,0.7001,481700001.0
2007-08-22 17:46:00,0.7001,0.7007,0.7001,0.7004,1362699995.0
2007-08-22 17:47:00,0.7007,0.7007,0.7003,0.7005,906600004.0
2007-08-22 17:48:00,0.7004,0.7011,0.7004,0.7011,906600004.0
2007-08-22 17:49:00,0.7011,0.7011,0.7003,0.7003,1209699997.0
2007-08-22 17:50:00,0.7003,0.7003,0.7,0.70025,788899992.0
2007-08-22 17:51:00,0.7003,0.7004,0.70015,0.7004,629499997.0
2007-08-22 17:52:00,0.7004,0.7004,0.70025,0.70035,357899989.0
2007-08-22 17:53:00,0.70035,0.7004,0.7002,0.70035,2132200011.0
2007-08-22 17:54:00,0.7004,0.7008,0.70035,0.7008,781800004.0
2007-08-22 17:55:00,0.7008,0.7008,0.7005,0.7005,386800005.0
2007-08-22 17:56:00,0.7005,0.7007,0.7005,0.7007,646000004.0
2007-08-22 17:57:00,0.7006,0.7007,0.7003,0.7005,646000004.0
2007-08-22 17:58:00,0.7003,0.7005,0.7,0.7003,1501100008.0
2007-08-22 17:59:00,0.7002,0.7005,0.69995,0.7002,1501100008.0
2007-08-22 18:00:00,0.7002,0.7002,0.7001,0.7002,711299989.0
2007-08-22 18:01:00,0.7002,0.7002,0.6998,0.7,1079999991.0
2007-08-22 18:02:00,0.7003,0.7007,0.7003,0.7005,108500000.0
2007-08-22 18:03:00,0.7004,0.7004,0.7002,0.7002,108500000.0
2007-08-22 18:04:00,0.7001,0.7003,0.70005,0.70005,357399997.0
2007-08-22 18:05:00,0.7001,0.7002,0.7,0.7002,387899999.0
2007-08-22 18:06:00,0.70015,0.7003,0.70015,0.70025,342100006.0
2007-08-22 18:07:00,0.7003,0.7003,0.7003,0.7003,165100001.0
2007-08-22 18:08:00,0.7003,0.7004,0.7003,0.7004,285999999.0
2007-08-22 18:09:00,0.7004,0.7006,0.7004,0.7006,1175899999.0
2007-08-22 18:10:00,0.7006,0.7006,0.70045,0.7005,154300001.0
2007-08-22 18:11:00,0.70045,0.7005,0.7004,0.7004,153600006.0
2007-08-22 18:12:00,0.7004,0.7007,0.7004,0.7004,290099999.0
2007-08-22 18:13:00,0.7004,0.70075,0.7004,0.7007,691199995.0
2007-08-22 18:14:00,0.7007,0.7007,0.70055,0.7006,254699999.0
2007-08-22 18:15:00,0.7006,0.7006,0.7003,0.7005,607900006.0
2007-08-22 18:16:00,0.7005,0.7005,0.7004,0.7005,97200004.0
2007-08-22 18:17:00,0.7004,0.7006,0.7004,0.7005,187800002.0
2007-08-22 18:18:00,0.7005,0.7005,0.70035,0.7005,481599996.0
2007-08-22 18:19:00,0.7005,0.7005,0.7004,0.7004,231700001.0
2007-08-22 18:20:00,0.7005,0.7005,0.7004,0.7005,223400000.0
2007-08-22 18:21:00,0.7005,0.7005,0.7003,0.7004,115700001.0
2007-08-22 18:22:00,0.7004,0.7005,0.7004,0.70045,142800003.0
2007-08-22 18:23:00,0.70045,0.7005,0.70045,0.7005,232900004.0
2007-08-22 18:24:00,0.7005,0.7005,0.7005,0.7005,70800002.0
2007-08-22 18:25:00,0.7005,0.7005,0.7004,0.7004,375600002.0
2007-08-22 18:26:00,0.7004,0.7005,0.7004,0.7005,125499999.0
2007-08-22 18:27:00,0.7005,0.7005,0.7004,0.70045,166999999.0
2007-08-22 18:28:00,0.7005,0.7005,0.7,0.7001,624699999.0
2007-08-22 18:29:00,0.7001,0.7001,0.69985,0.69985,498600003.0
2007-08-22 18:30:00,0.7005,0.7005,0.7002,0.7003,1010899974.0
2007-08-22 18:31:00,0.7001,0.7003,0.6999,0.7,1010899974.0
2007-08-22 18:32:00,0.7002,0.7002,0.6996,0.6998,1724700004.0
2007-08-22 18:33:00,0.6997,0.7,0.6996,0.7,1994093474.0
2007-08-22 18:34:00,0.7,0.7002,0.7,0.7,1729200001.0
2007-08-22 18:35:00,0.7003,0.7003,0.7002,0.7002,1729200001.0
2007-08-22 18:36:00,0.69995,0.7004,0.6998,0.69995,1729200001.0
2007-08-22 18:37:00,0.7,0.7,0.6998,0.6998,601800003.0
2007-08-22 18:38:00,0.6998,0.7001,0.6996,0.7001,425599995.0
2007-08-22 18:39:00,0.7001,0.7001,0.6997,0.6999,508199996.0
2007-08-22 18:40:00,0.69985,0.7,0.6998,0.69985,694600005.0
2007-08-22 18:41:00,0.6999,0.6999,0.6998,0.6998,254600005.0
2007-08-22 18:42:00,0.6998,0.6999,0.6998,0.6998,542699993.0
2007-08-22 18:43:00,0.6999,0.6999,0.6999,0.6999,215000002.0
2007-08-22 18:44:00,0.6999,0.6999,0.6999,0.6999,423900001.0
2007-08-22 18:45:00,0.6999,0.7004,0.6999,0.7004,307800005.0
2007-08-22 18:46:00,0.7004,0.7005,0.7001,0.7001,701599996.0
2007-08-22 18:47:00,0.7002,0.7002,0.7001,0.7002,1257899988.0
2007-08-22 18:48:00,0.7002,0.7002,0.7001,0.7002,236800000.0
2007-08-22 18:49:00,0.7002,0.7004,0.7002,0.7004,325099994.0
2007-08-22 18:50:00,0.7003,0.7004,0.7003,0.7004,143099997.0
2007-08-22 18:51:00,0.7004,0.7004,0.7003,0.7003,160299997.0
2007-08-22 18:52:00,0.7003,0.7003,0.70025,0.70025,166499998.0
2007-08-22 18:53:00,0.7003,0.7003,0.7003,0.7003,115000000.0
2007-08-22 18:54:00,0.7003,0.7003,0.7002,0.7003,301799998.0
2007-08-22 18:55:00,0.7002,0.7002,0.70015,0.7002,238700000.0
2007-08-22 18:56:00,0.7002,0.7002,0.7002,0.7002,130400000.0
2007-08-22 18:57:00,0.7002,0.7002,0.70015,0.70015,171500000.0
2007-08-22 18:58:00,0.7002,0.7006,0.7002,0.70035,655700000.0
2007-08-22 18:59:00,0.7005,0.7005,0.7002,0.7003,325000004.0
2007-08-22 19:00:00,0.7003,0.7004,0.7002,0.7004,213399998.0
2007-08-22 19:01:00,0.7004,0.7004,0.7003,0.7003,552600004.0
2007-08-22 19:02:00,0.7003,0.7005,0.7003,0.70035,382300002.0
2007-08-22 19:03:00,0.7004,0.7005,0.70035,0.7004,300500005.0
2007-08-22 19:04:00,0.7003,0.7004,0.7003,0.7003,99400000.0
2007-08-22 19:05:00,0.7004,0.7005,0.7,0.7001,530100001.0
2007-08-22 19:06:00,0.7001,0.7001,0.69985,0.69985,1166599997.0
2007-08-22 19:07:00,0.7001,0.7002,0.6998,0.6999,1108400000.0
2007-08-22 19:08:00,0.7,0.7,0.6998,0.6999,1041300002.0
2007-08-22 19:09:00,0.6999,0.6999,0.6998,0.6999,361899996.0
2007-08-22 19:10:00,0.6999,0.6999,0.6995,0.6995,320500001.0
2007-08-22 19:11:00,0.6995,0.6996,0.6993,0.6995,864700002.0
2007-08-22 19:12:00,0.6995,0.6996,0.6995,0.6996,334500000.0
2007-08-22 19:13:00,0.6996,0.6996,0.6995,0.6995,112800000.0
2007-08-22 19:14:00,0.6996,0.6997,0.6996,0.6996,166799999.0
2007-08-22 19:15:00,0.6997,0.6997,0.6995,0.6995,461999999.0
2007-08-22 19:16:00,0.6996,0.6996,0.6994,0.6996,529000003.0
2007-08-22 19:17:00,0.6996,0.6996,0.6996,0.6996,164300000.0
2007-08-22 19:18:00,0.6996,0.6996,0.6996,0.6996,293499996.0
2007-08-22 19:19:00,0.6996,0.6996,0.6996,0.6996,203299994.0
2007-08-22 19:20:00,0.6996,0.6997,0.6996,0.6997,382599999.0
2007-08-22 19:21:00,0.6998,0.6998,0.6996,0.6997,692200004.0
2007-08-22 19:22:00,0.6997,0.6999,0.6997,0.6999,432799999.0
2007-08-22 19:23:00,0.6999,0.6999,0.6998,0.6999,120099999.0
2007-08-22 19:24:00,0.69985,0.7003,0.6997,0.7,355999999.0
2007-08-22 19:25:00,0.7,0.7001,0.6999,0.7001,662500001.0
2007-08-22 19:26:00,0.7001,0.7001,0.6997,0.7001,875700000.0
2007-08-22 19:27:00,0.70005,0.7003,0.7,0.7003,437600001.0
2007-08-22 19:28:00,0.7003,0.7003,0.69995,0.7,278500001.0
2007-08-22 19:29:00,0.7,0.7,0.69995,0.69995,95000000.0
2007-08-22 19:30:00,0.7,0.7,0.69995,0.7,73400000.0
2007-08-22 19:31:00,0.7,0.7005,0.7,0.7005,520000001.0
2007-08-22 19:32:00,0.7005,0.7005,0.7002,0.7002,331399999.0
2007-08-22 19:33:00,0.7003,0.7003,0.70015,0.70015,779699998.0
2007-08-22 19:34:00,0.7002,0.7003,0.7002,0.7003,181700001.0
2007-08-22 19:35:00,0.7003,0.7003,0.7002,0.7002,199600000.0
2007-08-22 19:36:00,0.7002,0.7005,0.7001,0.7004,415600000.0
2007-08-22 19:37:00,0.7004,0.7004,0.70015,0.70025,260700005.0
2007-08-22 19:38:00,0.70025,0.7008,0.70015,0.7008,406000001.0
2007-08-22 19:39:00,0.7008,0.7008,0.70075,0.70075,8500000.0
2007-08-22 19:40:00,0.70075,0.7008,0.70025,0.7005,289200002.0
2007-08-22 19:41:00,0.7005,0.7008,0.7005,0.7008,423100003.0
2007-08-22 19:42:00,0.7008,0.7008,0.7005,0.7008,149400000.0
2007-08-22 19:43:00,0.7008,0.7008,0.7006,0.7006,35900000.0
2007-08-22 19:44:00,0.7006,0.7008,0.7006,0.7008,133200000.0
2007-08-22 19:45:00,0.70075,0.70075,0.7005,0.7006,107200001.0
2007-08-22 19:46:00,0.7006,0.7007,0.7006,0.7007,115200001.0
2007-08-22 19:47:00,0.7006,0.7006,0.7004,0.7004,236000007.0
2007-08-22 19:48:00,0.7004,0.7005,0.7004,0.7005,214700002.0
2007-08-22 19:49:00,0.7005,0.70065,0.7005,0.7005,136800000.0
2007-08-22 19:50:00,0.7005,0.70065,0.7005,0.70065,14200000.0
2007-08-22 19:51:00,0.70065,0.70065,0.70065,0.70065,1200000.0
2007-08-22 19:52:00,0.7007,0.7007,0.70065,0.70065,41000000.0
2007-08-22 19:53:00,0.70065,0.70065,0.70065,0.70065,1400000.0
2007-08-22 19:54:00,0.70065,0.7007,0.7005,0.70065,51800000.0
2007-08-22 19:55:00,0.70065,0.70065,0.7005,0.7005,329399999.0
2007-08-22 19:56:00,0.7005,0.70065,0.7004,0.7005,236499995.0
2007-08-22 19:57:00,0.7005,0.70065,0.7005,0.70065,57800000.0
2007-08-22 19:58:00,0.70065,0.7011,0.7006,0.701,173400000.0
2007-08-22 19:59:00,0.701,0.7014,0.701,0.7013,756500000.0
2007-08-22 20:00:00,0.7013,0.7013,0.7011,0.7011,721500005.0
2007-08-22 20:01:00,0.7011,0.7012,0.70105,0.70105,207000000.0
2007-08-22 20:02:00,0.70105,0.7013,0.70105,0.7011,164100001.0
2007-08-22 20:03:00,0.7012,0.7013,0.7012,0.7012,103800000.0
2007-08-22 20:04:00,0.7012,0.7012,0.7011,0.7012,464400000.0
2007-08-22 20:05:00,0.7012,0.7012,0.7011,0.7012,98300001.0
2007-08-22 20:06:00,0.7012,0.7012,0.70105,0.7012,220700001.0
2007-08-22 20:07:00,0.7012,0.7012,0.70115,0.7012,60000000.0
2007-08-22 20:08:00,0.7011,0.7011,0.7008,0.7011,475999995.0
2007-08-22 20:09:00,0.7011,0.7012,0.701,0.7012,189600002.0
2007-08-22 20:10:00,0.70115,0.7013,0.7011,0.7013,185000003.0
2007-08-22 20:11:00,0.7013,0.7013,0.7013,0.7013,28800000.0
2007-08-22 20:12:00,0.7013,0.7013,0.7011,0.7011,300799998.0
2007-08-22 20:13:00,0.7011,0.7013,0.7011,0.7013,166300003.0
2007-08-22 20:14:00,0.7013,0.7013,0.7013,0.7013,69600000.0
2007-08-22 20:15:00,0.7013,0.7013,0.7011,0.7012,882300002.0
2007-08-22 20:16:00,0.7012,0.7012,0.701,0.701,971200000.0
2007-08-22 20:17:00,0.7011,0.7012,0.7011,0.7011,246800004.0
2007-08-22 20:18:00,0.7011,0.7012,0.70105,0.70105,237600001.0
2007-08-22 20:19:00,0.7011,0.7012,0.70105,0.7012,114000000.0
2007-08-22 20:20:00,0.7012,0.7012,0.7009,0.701,497600003.0
2007-08-22 20:21:00,0.701,0.701,0.701,0.701,119800001.0
2007-08-22 20:22:00,0.701,0.7012,0.701,0.7011,163400001.0
2007-08-22 20:23:00,0.7011,0.7012,0.701,0.701,138900000.0
2007-08-22 20:24:00,0.701,0.7012,0.701,0.701,179299997.0
2007-08-22 20:25:00,0.701,0.7012,0.70095,0.70115,443699999.0
2007-08-22 20:26:00,0.70115,0.70125,0.7011,0.70115,80000001.0
2007-08-22 20:27:00,0.70115,0.70125,0.7009,0.701,563400004.0
2007-08-22 20:28:00,0.701,0.7011,0.7006,0.7007,1029800003.0
2007-08-22 20:29:00,0.7007,0.7009,0.7006,0.7009,164400003.0
2007-08-22 20:30:00,0.7009,0.7009,0.7006,0.7006,598300005.0
2007-08-22 20:31:00,0.7006,0.7006,0.70055,0.70055,201600004.0
2007-08-22 20:32:00,0.7006,0.7009,0.7005,0.7006,362000001.0
2007-08-22 20:33:00,0.7006,0.7006,0.7005,0.7006,413299996.0
2007-08-22 20:34:00,0.7006,0.701,0.7006,0.7007,394300002.0
2007-08-22 20:35:00,0.7008,0.7008,0.7005,0.7007,699600002.0
2007-08-22 20:36:00,0.7007,0.7007,0.7005,0.7006,406300000.0
2007-08-22 20:37:00,0.7006,0.7006,0.7006,0.7006,548000000.0
2007-08-22 20:38:00,0.7006,0.7008,0.7006,0.7007,412700001.0
2007-08-22 20:39:00,0.7007,0.7007,0.7005,0.7007,124199997.0
2007-08-22 20:40:00,0.70065,0.7008,0.70065,0.7008,186699995.0
2007-08-22 20:41:00,0.7008,0.7008,0.7008,0.7008,103599999.0
2007-08-22 20:42:00,0.7007,0.7008,0.7007,0.7008,81200001.0
2007-08-22 20:43:00,0.7008,0.7009,0.7008,0.7009,242499996.0
2007-08-22 20:44:00,0.7009,0.7009,0.7009,0.7009,164400001.0
2007-08-22 20:45:00,0.7009,0.701,0.7008,0.701,417400005.0
2007-08-22 20:46:00,0.701,0.7012,0.7009,0.701,888299988.0
2007-08-22 20:47:00,0.701,0.7011,0.701,0.701,605400002.0
2007-08-22 20:48:00,0.701,0.701,0.70095,0.701,20600000.0
2007-08-22 20:49:00,0.701,0.701,0.70095,0.701,32200000.0
2007-08-22 20:50:00,0.701,0.701,0.7009,0.701,313299998.0
2007-08-22 20:51:00,0.701,0.701,0.7009,0.7009,487800003.0
2007-08-22 20:52:00,0.7008,0.701,0.7008,0.7009,475099998.0
2007-08-22 20:53:00,0.7009,0.701,0.7008,0.701,811999995.0
2007-08-22 20:54:00,0.701,0.701,0.70095,0.701,255799995.0
2007-08-22 20:55:00,0.701,0.701,0.701,0.701,212800005.0
2007-08-22 20:56:00,0.701,0.7012,0.7008,0.701,318300000.0
2007-08-22 20:57:00,0.701,0.70105,0.701,0.70105,82100000.0
2007-08-22 20:58:00,0.70105,0.7011,0.701,0.70105,108600001.0
2007-08-22 20:59:00,0.7009,0.7011,0.7008,0.701,267000000.0
2007-08-22 21:00:00,0.701,0.701,0.701,0.701,176599999.0
2007-08-22 21:01:00,0.701,0.701,0.7009,0.701,80900000.0
2007-08-22 21:02:00,0.701,0.701,0.7009,0.7009,174100000.0
2007-08-22 21:03:00,0.7009,0.7009,0.7009,0.7009,127200000.0
2007-08-22 21:04:00,0.7009,0.7009,0.7006,0.7006,198200000.0
2007-08-22 21:05:00,0.7006,0.7006,0.7003,0.7003,156800000.0
2007-08-22 21:06:00,0.7003,0.7005,0.7002,0.7005,347100002.0
2007-08-22 21:07:00,0.7005,0.7005,0.7,0.7,245500004.0
2007-08-22 21:08:00,0.7,0.7002,0.7,0.7002,144600003.0
2007-08-22 21:09:00,0.7003,0.7003,0.7003,0.7003,106900000.0
2007-08-22 21:10:00,0.7003,0.7003,0.7002,0.7002,138600000.0
2007-08-22 21:11:00,0.7002,0.7002,0.7002,0.7002,83100000.0
2007-08-22 21:12:00,0.7002,0.7002,0.7002,0.7002,51000000.0
2007-08-22 21:13:00,0.7002,0.7002,0.7,0.7,71499999.0
2007-08-22 21:14:00,0.7003,0.7004,0.7003,0.7004,112100000.0
2007-08-22 21:15:00,0.7004,0.7009,0.7004,0.7008,388700005.0
2007-08-22 21:16:00,0.7008,0.7009,0.7005,0.7007,315499999.0
2007-08-22 21:17:00,0.7008,0.701,0.7008,0.7009,533099997.0
2007-08-22 21:18:00,0.701,0.7011,0.701,0.701,75100000.0
2007-08-22 21:19:00,0.701,0.701,0.7009,0.7009,200900003.0
2007-08-22 21:20:00,0.7009,0.701,0.7009,0.701,105799998.0
2007-08-22 21:21:00,0.701,0.7011,0.701,0.7011,131600000.0
2007-08-22 21:22:00,0.7011,0.7011,0.701,0.701,132400000.0
2007-08-22 21:23:00,0.7009,0.7009,0.7005,0.7007,296800000.0
2007-08-22 21:24:00,0.7008,0.7008,0.7004,0.7005,223300000.0
2007-08-22 21:25:00,0.7005,0.7007,0.7002,0.7003,269900001.0
2007-08-22 21:26:00,0.7003,0.7005,0.7003,0.7004,542400002.0
2007-08-22 21:27:00,0.7004,0.7004,0.7004,0.7004,11000000.0
2007-08-22 21:28:00,0.7004,0.7004,0.7003,0.7003,14800000.0
2007-08-22 21:29:00,0.70024,0.70038,0.70002,0.70012,291099998.0
2007-08-22 21:30:00,0.7004,0.7005,0.7003,0.7005,187400001.0
2007-08-22 21:31:00,0.7005,0.7005,0.7002,0.7002,178600000.0
2007-08-22 21:32:00,0.7002,0.7004,0.7002,0.7004,87300000.0
2007-08-22 21:33:00,0.7003,0.7007,0.7003,0.7007,607999999.0
2007-08-22 21:34:00,0.7006,0.7006,0.7003,0.7006,107900002.0
2007-08-22 21:35:00,0.7007,0.7007,0.7007,0.7007,22700000.0
2007-08-22 21:36:00,0.7007,0.7008,0.7007,0.7007,61700000.0
2007-08-22 21:37:00,0.7006,0.7006,0.7003,0.7004,499599999.0
2007-08-22 21:38:00,0.7005,0.7005,0.7003,0.7003,355299999.0
2007-08-22 21:39:00,0.7004,0.7005,0.7003,0.7003,107700001.0
2007-08-22 21:40:00,0.7004,0.7007,0.7004,0.7005,213900000.0
2007-08-22 21:41:00,0.7005,0.7005,0.7001,0.7005,173900000.0
2007-08-22 21:42:00,0.7005,0.7005,0.7005,0.7005,22000000.0
2007-08-22 21:43:00,0.7005,0.7005,0.7005,0.7005,7000000.0
2007-08-22 21:44:00,0.7005,0.7005,0.7004,0.7004,60000000.0
2007-08-22 21:45:00,0.7005,0.7005,0.7003,0.7003,228000001.0
2007-08-22 21:46:00,0.7003,0.7005,0.7,0.7005,311400000.0
2007-08-22 21:47:00,0.7005,0.7005,0.7001,0.7002,320800000.0
2007-08-22 21:48:00,0.7002,0.7005,0.7001,0.7005,133500000.0
2007-08-22 21:49:00,0.7005,0.7006,0.7005,0.7005,96499999.0
2007-08-22 21:50:00,0.7005,0.7005,0.7003,0.7003,104300001.0
2007-08-22 21:51:00,0.7004,0.7006,0.7002,0.7002,133100001.0
2007-08-22 21:52:00,0.7003,0.7004,0.7001,0.7001,106499999.0
2007-08-22 21:53:00,0.7001,0.7002,0.7,0.7002,236100000.0
2007-08-22 21:54:00,0.7003,0.7003,0.7003,0.7003,58700000.0
2007-08-22 21:55:00,0.7002,0.7002,0.7002,0.7002,81400000.0
2007-08-22 21:56:00,0.7002,0.7002,0.7001,0.7002,60399999.0
2007-08-22 21:57:00,0.7003,0.7003,0.7003,0.7003,600000.0
2007-08-22 21:58:00,0.7002,0.7002,0.7001,0.7002,59000000.0
2007-08-22 21:59:00,0.7002,0.7005,0.7002,0.7002,125600000.0
2007-08-22 22:00:00,0.7002,0.7003,0.7002,0.7003,74700000.0
2007-08-22 22:01:00,0.7003,0.7003,0.7002,0.7003,120900003.0
2007-08-22 22:02:00,0.7003,0.7004,0.7003,0.7003,93900000.0
2007-08-22 22:03:00,0.7003,0.7003,0.7003,0.7003,57700000.0
2007-08-22 22:04:00,0.7002,0.7003,0.7002,0.7003,18200000.0
2007-08-22 22:05:00,0.69993,0.70022,0.69981,0.70006,273500000.0
2007-08-22 22:06:00,0.7002,0.7003,0.7001,0.7001,101800000.0
2007-08-22 22:07:00,0.7003,0.7003,0.7003,0.7003,300000.0
2007-08-22 22:08:00,0.7003,0.7005,0.7002,0.7002,225799997.0
2007-08-22 22:09:00,0.7002,0.7004,0.7001,0.7002,183700000.0
2007-08-22 22:10:00,0.7002,0.7004,0.7002,0.7004,157599999.0
2007-08-22 22:11:00,0.7003,0.7007,0.7003,0.7004,164500001.0
2007-08-22 22:12:00,0.7005,0.701,0.7005,0.7009,229100003.0
2007-08-22 22:13:00,0.7008,0.7009,0.7008,0.7009,64200000.0
2007-08-22 22:14:00,0.7008,0.7008,0.7007,0.7007,24800000.0
2007-08-22 22:15:00,0.7008,0.7008,0.7006,0.7006,107400000.0
2007-08-22 22:16:00,0.7006,0.7006,0.7006,0.7006,3600000.0
2007-08-22 22:17:00,0.7006,0.7006,0.7,0.7001,35700000.0
2007-08-22 22:18:00,0.7003,0.7005,0.7003,0.7004,68100000.0
2007-08-22 22:19:00,0.7004,0.7005,0.7004,0.7005,63099999.0
2007-08-22 22:20:00,0.70011,0.70025,0.69999,0.70025,95199998.0
2007-08-22 22:21:00,0.7005,0.7005,0.7005,0.7005,8400000.0
2007-08-22 22:22:00,0.7005,0.7005,0.7005,0.7005,17200000.0
2007-08-22 22:23:00,0.7005,0.7005,0.7005,0.7005,30000000.0
2007-08-22 22:24:00,0.7005,0.7007,0.7005,0.7007,20000000.0
2007-08-22 22:25:00,0.7007,0.7007,0.7005,0.7005,60100000.0
2007-08-22 22:26:00,0.7005,0.7007,0.7005,0.7007,77100000.0
2007-08-22 22:27:00,0.7006,0.7007,0.7006,0.7007,16400000.0
2007-08-22 22:28:00,0.7007,0.7007,0.7005,0.7006,69300000.0
2007-08-22 22:29:00,0.7006,0.7007,0.7006,0.7007,11800000.0
2007-08-22 22:30:00,0.7007,0.7007,0.7007,0.7007,22200000.0
2007-08-22 22:31:00,0.7007,0.7007,0.7007,0.7007,3900000.0
2007-08-22 22:32:00,0.7007,0.7008,0.7007,0.7007,46200000.0
2007-08-22 22:33:00,0.7007,0.7007,0.7004,0.7005,108200000.0
2007-08-22 22:34:00,0.7005,0.7005,0.7004,0.7005,31400000.0
2007-08-22 22:35:00,0.7005,0.7005,0.7003,0.7003,56800000.0
2007-08-22 22:36:00,0.7003,0.7004,0.7002,0.7003,56300000.0
2007-08-22 22:37:00,0.7003,0.7004,0.7003,0.7004,108400000.0
2007-08-22 22:38:00,0.7004,0.7005,0.7003,0.7005,36099999.0
2007-08-22 22:39:00,0.7004,0.7004,0.7004,0.7004,56300000.0
2007-08-22 22:40:00,0.7004,0.7004,0.7004,0.7004,79800000.0
2007-08-22 22:41:00,0.7004,0.7007,0.7003,0.7003,104999999.0
2007-08-22 22:42:00,0.7004,0.7004,0.7001,0.7001,68600000.0
2007-08-22 22:43:00,0.7002,0.7003,0.7002,0.7003,77900000.0
2007-08-22 22:44:00,0.7003,0.7005,0.7003,0.7005,126200000.0
2007-08-22 22:45:00,0.7005,0.7005,0.7003,0.7005,42600000.0
2007-08-22 22:46:00,0.7005,0.7007,0.7005,0.7006,182300001.0
2007-08-22 22:47:00,0.7007,0.701,0.7007,0.7008,49500000.0
2007-08-22 22:48:00,0.7007,0.7007,0.7004,0.7004,55700000.0
2007-08-22 22:49:00,0.7004,0.7004,0.7004,0.7004,125000001.0
2007-08-22 22:50:00,0.7005,0.7005,0.7005,0.7005,17600000.0
2007-08-22 22:51:00,0.7005,0.7005,0.7001,0.7004,43800000.0
2007-08-22 22:52:00,0.7005,0.7005,0.7003,0.7005,81400000.0
2007-08-22 22:53:00,0.7005,0.7005,0.7005,0.7005,20200000.0
2007-08-22 22:54:00,0.70043,0.70043,0.70006,0.70018,398100000.0
2007-08-22 22:55:00,0.7005,0.7005,0.7005,0.7005,18200000.0
2007-08-22 22:56:00,0.7006,0.7007,0.7006,0.7007,26700000.0
2007-08-22 22:57:00,0.7008,0.701,0.7007,0.7007,123700001.0
2007-08-22 22:58:00,0.7007,0.7007,0.7007,0.7007,16900000.0
2007-08-22 22:59:00,0.7005,0.7006,0.7005,0.7005,38500000.0
2007-08-22 23:00:00,0.7004,0.7005,0.7004,0.7005,14300000.0
2007-08-22 23:01:00,0.7006,0.7007,0.7006,0.7007,22900000.0
2007-08-22 23:02:00,0.7008,0.7009,0.7007,0.7007,13800000.0
2007-08-22 23:03:00,0.701,0.701,0.701,0.701,4800000.0
2007-08-22 23:04:00,0.7024,0.7035,0.7022,0.7025,42400000.0
2007-08-22 23:05:00,0.7025,0.7025,0.7018,0.7018,60500000.0
2007-08-22 23:06:00,0.7019,0.7028,0.7019,0.7026,195799998.0
2007-08-22 23:07:00,0.7027,0.704,0.7027,0.7037,258900000.0
2007-08-22 23:08:00,0.7037,0.7038,0.7036,0.7037,139000000.0
2007-08-22 23:09:00,0.7036,0.7037,0.7032,0.7033,124500000.0
2007-08-22 23:10:00,0.7034,0.7036,0.7033,0.7034,78700000.0
2007-08-22 23:11:00,0.7034,0.704,0.703,0.7039,736599997.0
2007-08-22 23:12:00,0.7039,0.704,0.7038,0.7039,455199997.0
2007-08-22 23:13:00,0.704,0.7042,0.704,0.704,143900000.0
2007-08-22 23:14:00,0.704,0.7042,0.7039,0.7042,351800000.0
2007-08-22 23:15:00,0.7042,0.7045,0.7038,0.7038,425799997.0
2007-08-22 23:16:00,0.7039,0.7039,0.7039,0.7039,34000000.0
2007-08-22 23:17:00,0.7039,0.7039,0.7039,0.7039,25000000.0
2007-08-22 23:18:00,0.7039,0.7055,0.7039,0.7055,242000000.0
2007-08-22 23:19:00,0.7056,0.7065,0.7056,0.7056,367299996.0
2007-08-22 23:20:00,0.7056,0.7058,0.7055,0.7056,41500000.0
2007-08-22 23:21:00,0.7056,0.7058,0.7056,0.7057,51200000.0
2007-08-22 23:22:00,0.7056,0.706,0.7056,0.7059,296100003.0
2007-08-22 23:23:00,0.7059,0.7059,0.7057,0.7057,245300000.0
2007-08-22 23:24:00,0.7056,0.7057,0.7055,0.7057,137600000.0
2007-08-22 23:25:00,0.7057,0.7057,0.7056,0.7056,132800000.0
2007-08-22 23:26:00,0.7056,0.706,0.7056,0.7059,88500000.0
2007-08-22 23:27:00,0.7059,0.7059,0.7053,0.7053,149800000.0
2007-08-22 23:28:00,0.7052,0.7055,0.7051,0.7054,425800000.0
2007-08-22 23:29:00,0.7056,0.7056,0.7056,0.7056,27900000.0
2007-08-22 23:30:00,0.7056,0.7056,0.7054,0.7055,294899998.0
2007-08-22 23:31:00,0.7055,0.7059,0.7053,0.7054,503600000.0
2007-08-22 23:32:00,0.7053,0.7058,0.7053,0.7054,678900007.0
2007-08-22 23:33:00,0.7056,0.7057,0.7055,0.7057,330200000.0
2007-08-22 23:34:00,0.7057,0.7059,0.7055,0.7055,170800000.0
2007-08-22 23:35:00,0.7057,0.7061,0.7057,0.7061,277999999.0
2007-08-22 23:36:00,0.7061,0.7061,0.7056,0.7056,149399994.0
2007-08-22 23:37:00,0.7058,0.7059,0.7058,0.7059,34400000.0
2007-08-22 23:38:00,0.7059,0.7059,0.7055,0.7055,273300000.0
2007-08-22 23:39:00,0.7055,0.7055,0.7055,0.7055,19600000.0
2007-08-22 23:40:00,0.7055,0.7055,0.7054,0.7054,76700002.0
2007-08-22 23:41:00,0.7053,0.7054,0.7053,0.7053,163300002.0
2007-08-22 23:42:00,0.7053,0.7053,0.7051,0.7051,372299996.0
2007-08-22 23:43:00,0.7052,0.7052,0.7047,0.7047,101900000.0
2007-08-22 23:44:00,0.7047,0.7047,0.7045,0.7047,548200002.0
2007-08-22 23:45:00,0.7047,0.7048,0.7046,0.7047,123400000.0
2007-08-22 23:46:00,0.7046,0.7049,0.7046,0.7049,276399999.0
2007-08-22 23:47:00,0.705,0.7051,0.7049,0.705,195900000.0
2007-08-22 23:48:00,0.705,0.7052,0.705,0.7052,93000000.0
2007-08-22 23:49:00,0.7052,0.7059,0.7052,0.7059,150500002.0
2007-08-22 23:50:00,0.7059,0.7059,0.7058,0.7059,126000000.0
2007-08-22 23:51:00,0.7059,0.706,0.7059,0.706,95200000.0
2007-08-22 23:52:00,0.706,0.7061,0.706,0.7061,109500000.0
2007-08-22 23:53:00,0.7061,0.7061,0.70595,0.70595,409300000.0
2007-08-22 23:54:00,0.706,0.7062,0.70555,0.70555,562699999.0
2007-08-22 23:55:00,0.7058,0.7059,0.7053,0.7056,654200005.0
2007-08-22 23:56:00,0.7056,0.7056,0.7054,0.7055,366000001.0
2007-08-22 23:57:00,0.7055,0.7056,0.7054,0.7056,328900000.0
2007-08-22 23:58:00,0.7056,0.7056,0.7056,0.7056,17000000.0
2007-08-22 23:59:00,0.70536,0.70541,0.70521,0.70524,210299999.0
2007-08-23 00:00:00,0.7056,0.7057,0.7054,0.7057,365800000.0
2007-08-23 00:01:00,0.7057,0.7058,0.7057,0.7057,208800000.0
2007-08-23 00:02:00,0.7057,0.7057,0.7056,0.7057,120700002.0
2007-08-23 00:03:00,0.7057,0.7057,0.7049,0.70555,203100000.0
2007-08-23 00:04:00,0.70555,0.7056,0.7055,0.70555,60400000.0
2007-08-23 00:05:00,0.7054,0.70555,0.7053,0.70555,482600004.0
2007-08-23 00:06:00,0.7056,0.7057,0.7055,0.7055,76100000.0
2007-08-23 00:07:00,0.7055,0.7055,0.7055,0.7055,45900000.0
2007-08-23 00:08:00,0.7055,0.7057,0.7055,0.7056,95900000.0
2007-08-23 00:09:00,0.7056,0.7058,0.7055,0.7058,175100000.0
2007-08-23 00:10:00,0.7058,0.70635,0.7058,0.70635,154900000.0
2007-08-23 00:11:00,0.70635,0.7064,0.70625,0.7063,97100000.0
2007-08-23 00:12:00,0.7063,0.70635,0.7063,0.70635,34600000.0
2007-08-23 00:13:00,0.70635,0.70635,0.70635,0.70635,2100000.0
2007-08-23 00:14:00,0.70635,0.70635,0.70635,0.70635,700000.0
2007-08-23 00:15:00,0.70635,0.70635,0.7061,0.70625,324200000.0
2007-08-23 00:16:00,0.7063,0.7063,0.70615,0.70625,28100000.0
2007-08-23 00:17:00,0.70625,0.7063,0.706,0.7062,320700001.0
2007-08-23 00:18:00,0.7062,0.7062,0.7059,0.70615,331399999.0
2007-08-23 00:19:00,0.7062,0.7063,0.7061,0.7062,216600002.0
2007-08-23 00:20:00,0.7063,0.70665,0.7063,0.7066,305299999.0
2007-08-23 00:21:00,0.7066,0.7067,0.7065,0.7067,273700000.0
2007-08-23 00:22:00,0.7067,0.7071,0.7067,0.7069,514800003.0
2007-08-23 00:23:00,0.7068,0.70715,0.7068,0.707,355999999.0
2007-08-23 00:24:00,0.7069,0.70705,0.7067,0.7068,399799999.0
2007-08-23 00:25:00,0.7069,0.7071,0.7068,0.70705,247800000.0
2007-08-23 00:26:00,0.70705,0.7071,0.70695,0.7071,135200000.0
2007-08-23 00:27:00,0.7071,0.7071,0.707,0.7071,65400000.0
2007-08-23 00:28:00,0.7071,0.7074,0.7071,0.7073,210300000.0
2007-08-23 00:29:00,0.7073,0.7073,0.7071,0.7073,54600000.0
2007-08-23 00:30:00,0.7073,0.7073,0.7071,0.7071,40800000.0
2007-08-23 00:31:00,0.7071,0.7073,0.7068,0.70695,330299999.0
2007-08-23 00:32:00,0.707,0.7071,0.7068,0.707,345500001.0
2007-08-23 00:33:00,0.7069,0.7069,0.70655,0.7066,341300000.0
2007-08-23 00:34:00,0.7067,0.7067,0.7064,0.7066,435499998.0
2007-08-23 00:35:00,0.7067,0.7067,0.7066,0.7067,84800000.0
2007-08-23 00:36:00,0.7066,0.7067,0.7064,0.7064,337800002.0
2007-08-23 00:37:00,0.7064,0.7064,0.7058,0.7059,729799996.0
2007-08-23 00:38:00,0.70595,0.7061,0.7058,0.706,498100002.0
2007-08-23 00:39:00,0.706,0.7061,0.7059,0.706,605200002.0
2007-08-23 00:40:00,0.706,0.7062,0.7059,0.7062,360499996.0
2007-08-23 00:41:00,0.7062,0.7066,0.7062,0.7063,730300003.0
2007-08-23 00:42:00,0.7063,0.70675,0.7062,0.70675,459499999.0
2007-08-23 00:43:00,0.7068,0.7068,0.7065,0.7066,287400002.0
2007-08-23 00:44:00,0.7066,0.7067,0.7066,0.7066,234600002.0
2007-08-23 00:45:00,0.7066,0.7069,0.7065,0.7066,696099999.0
2007-08-23 00:46:00,0.7066,0.7066,0.7065,0.7065,377099997.0
2007-08-23 00:47:00,0.7066,0.7066,0.7063,0.7064,656899998.0
2007-08-23 00:48:00,0.7064,0.7065,0.7063,0.7065,409999992.0
2007-08-23 00:49:00,0.7065,0.7065,0.7064,0.7065,53099999.0
2007-08-23 00:50:00,0.7065,0.7068,0.7065,0.7067,200600001.0
2007-08-23 00:51:00,0.7067,0.7067,0.7066,0.7066,118000000.0
2007-08-23 00:52:00,0.7067,0.7068,0.7066,0.7066,263100000.0
2007-08-23 00:53:00,0.7067,0.7067,0.7067,0.7067,263800000.0
2007-08-23 00:54:00,0.7068,0.70695,0.7067,0.70695,99700001.0
2007-08-23 00:55:00,0.70695,0.7071,0.7063,0.7063,188099999.0
2007-08-23 00:56:00,0.7063,0.70675,0.7063,0.70675,423200002.0
2007-08-23 00:57:00,0.70675,0.7068,0.7067,0.7068,135600001.0
2007-08-23 00:58:00,0.70675,0.70675,0.70675,0.70675,8100000.0
2007-08-23 00:59:00,0.70664,0.70664,0.70618,0.70657,164300000.0
2007-08-23 01:00:00,0.7068,0.7068,0.7068,0.7068,85600000.0
2007-08-23 01:01:00,0.7069,0.7069,0.7069,0.7069,1800000.0
2007-08-23 01:02:00,0.7069,0.7071,0.7069,0.7071,70200000.0
2007-08-23 01:03:00,0.7071,0.7071,0.707,0.707,129699997.0
2007-08-23 01:04:00,0.707,0.7071,0.707,0.707,225300000.0
2007-08-23 01:05:00,0.707,0.707,0.707,0.707,37000000.0
2007-08-23 01:06:00,0.707,0.7071,0.707,0.7071,53400000.0
2007-08-23 01:07:00,0.7071,0.7071,0.707,0.7071,45900000.0
2007-08-23 01:08:00,0.7071,0.7073,0.7071,0.7073,201300000.0
2007-08-23 01:09:00,0.7073,0.7073,0.70725,0.7073,132100000.0
2007-08-23 01:10:00,0.7073,0.7074,0.7072,0.70735,303699999.0
2007-08-23 01:11:00,0.70735,0.7074,0.7072,0.7073,179399997.0
2007-08-23 01:12:00,0.70735,0.70745,0.70735,0.70735,121700000.0
2007-08-23 01:13:00,0.7074,0.70785,0.7073,0.70755,643800004.0
2007-08-23 01:14:00,0.7076,0.70775,0.7074,0.7075,765800001.0
2007-08-23 01:15:00,0.7075,0.7078,0.7075,0.70775,298700000.0
2007-08-23 01:16:00,0.70775,0.7078,0.70745,0.70745,399199999.0
2007-08-23 01:17:00,0.70745,0.7078,0.7073,0.7076,652099996.0
2007-08-23 01:18:00,0.70765,0.70775,0.7076,0.70775,167999997.0
2007-08-23 01:19:00,0.70775,0.7078,0.7076,0.7077,208999996.0
2007-08-23 01:20:00,0.7077,0.7083,0.7077,0.7082,561699994.0
2007-08-23 01:21:00,0.7082,0.7082,0.7079,0.70815,417699995.0
2007-08-23 01:22:00,0.70815,0.7087,0.708,0.7084,732800004.0
2007-08-23 01:23:00,0.7084,0.7092,0.70835,0.7087,1671799996.0
2007-08-23 01:24:00,0.7086,0.709,0.7086,0.70865,902399996.0
2007-08-23 01:25:00,0.7087,0.7088,0.7085,0.7087,555899998.0
2007-08-23 01:26:00,0.7087,0.7088,0.7086,0.7088,259800001.0
2007-08-23 01:27:00,0.7088,0.7091,0.7088,0.70905,1032200002.0
2007-08-23 01:28:00,0.7091,0.7091,0.7086,0.70895,177399998.0
2007-08-23 01:29:00,0.70895,0.7091,0.7088,0.7091,386400000.0
2007-08-23 01:30:00,0.7091,0.7095,0.7091,0.7092,1151900000.0
2007-08-23 01:31:00,0.7092,0.71,0.7091,0.7093,1505099994.0
2007-08-23 01:32:00,0.7093,0.7096,0.7091,0.7094,776600002.0
2007-08-23 01:33:00,0.7094,0.7096,0.7092,0.7092,147900002.0
2007-08-23 01:34:00,0.7092,0.7092,0.7087,0.709,266600000.0
2007-08-23 01:35:00,0.709,0.709,0.70855,0.7088,981299998.0
2007-08-23 01:36:00,0.7088,0.7092,0.7086,0.7088,1035499997.0
2007-08-23 01:37:00,0.7088,0.7088,0.7086,0.70875,171200002.0
2007-08-23 01:38:00,0.7088,0.7088,0.7085,0.7087,620800001.0
2007-08-23 01:39:00,0.7087,0.7087,0.7087,0.7087,4400000.0
2007-08-23 01:40:00,0.7087,0.7087,0.7085,0.7086,114400000.0
2007-08-23 01:41:00,0.7086,0.7086,0.708,0.7081,418900002.0
2007-08-23 01:42:00,0.7081,0.7081,0.7076,0.7077,659000004.0
2007-08-23 01:43:00,0.7077,0.7082,0.7077,0.7082,1080099997.0
2007-08-23 01:44:00,0.7082,0.7082,0.7079,0.7082,528599995.0
2007-08-23 01:45:00,0.7082,0.7083,0.7079,0.7081,522099997.0
2007-08-23 01:46:00,0.7082,0.7084,0.708,0.7083,1302799996.0
2007-08-23 01:47:00,0.7083,0.709,0.70825,0.709,1115399996.0
2007-08-23 01:48:00,0.709,0.7091,0.709,0.7091,553299999.0
2007-08-23 01:49:00,0.7091,0.7099,0.7091,0.7098,805200002.0
2007-08-23 01:50:00,0.7099,0.70995,0.7095,0.70965,519099997.0
2007-08-23 01:51:00,0.70965,0.7099,0.70955,0.7098,560500001.0
2007-08-23 01:52:00,0.7098,0.7098,0.70915,0.7093,459599998.0
2007-08-23 01:53:00,0.7093,0.7096,0.7093,0.7095,364000000.0
2007-08-23 01:54:00,0.7095,0.7095,0.7092,0.7092,417699999.0
2007-08-23 01:55:00,0.7093,0.7095,0.7092,0.7094,479400002.0
2007-08-23 01:56:00,0.7094,0.7095,0.7092,0.7095,669600002.0
2007-08-23 01:57:00,0.7095,0.7095,0.7093,0.7093,288199998.0
2007-08-23 01:58:00,0.7094,0.7094,0.7091,0.7092,680000001.0
2007-08-23 01:59:00,0.7092,0.7092,0.7091,0.7092,248600002.0
2007-08-23 02:00:00,0.7092,0.7092,0.7089,0.7091,510500000.0
2007-08-23 02:01:00,0.7091,0.7091,0.7085,0.7087,210099999.0
2007-08-23 02:02:00,0.7085,0.7086,0.7084,0.7085,775800007.0
2007-08-23 02:03:00,0.7084,0.7085,0.7084,0.7085,672100005.0
2007-08-23 02:04:00,0.7085,0.7085,0.708,0.7082,762899992.0
2007-08-23 02:05:00,0.7083,0.7084,0.7079,0.7079,645199999.0
2007-08-23 02:06:00,0.708,0.70815,0.70785,0.70815,418900003.0
2007-08-23 02:07:00,0.70815,0.7082,0.70815,0.7082,146100000.0
2007-08-23 02:08:00,0.7082,0.7082,0.7082,0.7082,26000000.0
2007-08-23 02:09:00,0.70775,0.70791,0.70775,0.70787,46000000.0
2007-08-23 02:10:00,0.7083,0.7083,0.70815,0.7083,48400000.0
2007-08-23 02:11:00,0.7084,0.7084,0.7084,0.7084,37900000.0
2007-08-23 02:12:00,0.7084,0.7085,0.7083,0.7083,188400001.0
2007-08-23 02:13:00,0.7084,0.7085,0.7083,0.70845,136099999.0
2007-08-23 02:14:00,0.70845,0.7092,0.7084,0.7086,176900000.0
2007-08-23 02:15:00,0.7085,0.7087,0.7085,0.7087,342400000.0
2007-08-23 02:16:00,0.7087,0.70875,0.7086,0.70875,115899999.0
2007-08-23 02:17:00,0.7088,0.70905,0.7087,0.709,280499999.0
2007-08-23 02:18:00,0.709,0.70925,0.7089,0.709,327899999.0
2007-08-23 02:19:00,0.70895,0.7092,0.7089,0.7092,578600002.0
2007-08-23 02:20:00,0.7092,0.7094,0.709,0.7093,806799997.0
2007-08-23 02:21:00,0.7093,0.7093,0.7089,0.709,638700000.0
2007-08-23 02:22:00,0.709,0.7093,0.7088,0.7093,1132999998.0
2007-08-23 02:23:00,0.7093,0.7095,0.7093,0.7094,587499998.0
2007-08-23 02:24:00,0.7094,0.7094,0.7094,0.7094,12000000.0
2007-08-23 02:25:00,0.7094,0.7095,0.7094,0.7095,377600000.0
2007-08-23 02:26:00,0.7095,0.7095,0.7095,0.7095,42000000.0
2007-08-23 02:27:00,0.7098,0.71,0.7096,0.71,396499999.0
2007-08-23 02:28:00,0.71,0.7103,0.71,0.7103,523900000.0
2007-08-23 02:29:00,0.7103,0.7106,0.7102,0.7103,515500001.0
2007-08-23 02:30:00,0.7103,0.7105,0.7103,0.7105,501300002.0
2007-08-23 02:31:00,0.7105,0.7109,0.7103,0.7104,328100000.0
2007-08-23 02:32:00,0.7104,0.71135,0.7104,0.711,911099996.0
2007-08-23 02:33:00,0.711,0.7115,0.711,0.7115,414300000.0
2007-08-23 02:34:00,0.7115,0.7117,0.71145,0.7116,305700000.0
2007-08-23 02:35:00,0.7116,0.7118,0.7113,0.71155,1016500002.0
2007-08-23 02:36:00,0.7116,0.7116,0.7112,0.71135,376299999.0
2007-08-23 02:37:00,0.71135,0.7116,0.7113,0.7115,153000000.0
2007-08-23 02:38:00,0.7115,0.7117,0.7114,0.7115,634100000.0
2007-08-23 02:39:00,0.71145,0.7117,0.71145,0.7115,175900000.0
2007-08-23 02:40:00,0.7115,0.7116,0.7113,0.7115,699000001.0
2007-08-23 02:41:00,0.7115,0.7117,0.7113,0.7116,571599999.0
2007-08-23 02:42:00,0.7116,0.7118,0.7115,0.7118,503300004.0
2007-08-23 02:43:00,0.7117,0.7117,0.7115,0.7117,273900000.0
2007-08-23 02:44:00,0.7118,0.7119,0.7115,0.71165,681699996.0
2007-08-23 02:45:00,0.7117,0.7122,0.7117,0.7121,702499997.0
2007-08-23 02:46:00,0.7121,0.7124,0.7121,0.7124,842700000.0
2007-08-23 02:47:00,0.7124,0.7124,0.7118,0.712,655900000.0
2007-08-23 02:48:00,0.712,0.7121,0.7117,0.7118,837300003.0
2007-08-23 02:49:00,0.7118,0.7119,0.7114,0.7114,603699999.0
2007-08-23 02:50:00,0.7114,0.7116,0.7113,0.7114,253599998.0
2007-08-23 02:51:00,0.7115,0.7116,0.7113,0.71145,70800000.0
2007-08-23 02:52:00,0.7113,0.71145,0.7113,0.71145,50500000.0
2007-08-23 02:53:00,0.71145,0.71145,0.71145,0.71145,2200000.0
2007-08-23 02:54:00,0.71145,0.7117,0.71135,0.71155,286500001.0
2007-08-23 02:55:00,0.71155,0.71165,0.7112,0.71165,395300002.0
2007-08-23 02:56:00,0.71165,0.7117,0.7114,0.7115,266700000.0
2007-08-23 02:57:00,0.71165,0.7117,0.7116,0.7116,84000000.0
2007-08-23 02:58:00,0.7116,0.7117,0.7115,0.7116,142000000.0
2007-08-23 02:59:00,0.7116,0.7117,0.7113,0.71145,173000001.0
2007-08-23 03:00:00,0.7115,0.7117,0.7114,0.71145,535799998.0
2007-08-23 03:01:00,0.7115,0.7116,0.71135,0.71135,176299999.0
2007-08-23 03:02:00,0.7114,0.7114,0.7111,0.71125,178200002.0
2007-08-23 03:03:00,0.71125,0.7115,0.71115,0.7114,320800001.0
2007-08-23 03:04:00,0.7114,0.7114,0.7111,0.71115,173700000.0
2007-08-23 03:05:00,0.71115,0.71125,0.711,0.711,286600000.0
2007-08-23 03:06:00,0.711,0.7113,0.711,0.7113,173600000.0
2007-08-23 03:07:00,0.7113,0.7115,0.7112,0.7115,124700000.0
2007-08-23 03:08:00,0.7115,0.7117,0.71135,0.7117,501400000.0
2007-08-23 03:09:00,0.7117,0.7118,0.7116,0.7116,846500000.0
2007-08-23 03:10:00,0.7116,0.7116,0.7115,0.7115,93400000.0
2007-08-23 03:11:00,0.7115,0.7115,0.7114,0.7114,38200001.0
2007-08-23 03:12:00,0.7115,0.7116,0.7115,0.7116,54600000.0
2007-08-23 03:13:00,0.7116,0.7116,0.7115,0.7116,108000000.0
2007-08-23 03:14:00,0.7116,0.7116,0.7116,0.7116,25300000.0
2007-08-23 03:15:00,0.7116,0.7116,0.7113,0.7114,194900000.0
2007-08-23 03:16:00,0.7114,0.7116,0.7114,0.7116,175300000.0
2007-08-23 03:17:00,0.7116,0.7117,0.7115,0.7115,247300000.0
2007-08-23 03:18:00,0.7115,0.7116,0.7115,0.7115,104100000.0
2007-08-23 03:19:00,0.7115,0.7115,0.711,0.7111,1065300001.0
2007-08-23 03:20:00,0.7111,0.7112,0.711,0.711,482000000.0
2007-08-23 03:21:00,0.711,0.711,0.7109,0.711,254499999.0
2007-08-23 03:22:00,0.7109,0.711,0.7109,0.7109,459400006.0
2007-08-23 03:23:00,0.7109,0.7109,0.7108,0.7109,190399998.0
2007-08-23 03:24:00,0.7109,0.711,0.7109,0.711,279000000.0
2007-08-23 03:25:00,0.71095,0.711,0.71095,0.711,205700000.0
2007-08-23 03:26:00,0.711,0.711,0.711,0.711,116799997.0
2007-08-23 03:27:00,0.7111,0.7112,0.7109,0.711,662499995.0
2007-08-23 03:28:00,0.7111,0.7111,0.7108,0.7109,478799996.0
2007-08-23 03:29:00,0.7108,0.7109,0.7108,0.7109,1239000005.0
2007-08-23 03:30:00,0.7109,0.7111,0.7109,0.7111,131300000.0
2007-08-23 03:31:00,0.7111,0.7112,0.71105,0.71115,104500000.0
2007-08-23 03:32:00,0.7112,0.7113,0.7111,0.7111,180200000.0
2007-08-23 03:33:00,0.7113,0.7113,0.7112,0.71125,99000000.0
2007-08-23 03:34:00,0.7112,0.7113,0.7112,0.71125,82199999.0
2007-08-23 03:35:00,0.7113,0.7113,0.7112,0.7112,10900000.0
2007-08-23 03:36:00,0.7113,0.7113,0.71125,0.71125,28400000.0
2007-08-23 03:37:00,0.7113,0.7113,0.7112,0.7112,19700000.0
2007-08-23 03:38:00,0.7111,0.7113,0.7111,0.7113,290700000.0
2007-08-23 03:39:00,0.7113,0.7113,0.7113,0.7113,11100000.0
2007-08-23 03:40:00,0.7113,0.7113,0.7111,0.71115,147800000.0
2007-08-23 03:41:00,0.71115,0.7113,0.7111,0.71125,126300000.0
2007-08-23 03:42:00,0.7113,0.7113,0.7113,0.7113,18100000.0
2007-08-23 03:43:00,0.7113,0.7114,0.7112,0.7112,168000000.0
2007-08-23 03:44:00,0.7112,0.7112,0.71085,0.71095,197699999.0
2007-08-23 03:45:00,0.71095,0.7111,0.7108,0.7111,298500000.0
2007-08-23 03:46:00,0.71105,0.71115,0.71095,0.7111,206300000.0
2007-08-23 03:47:00,0.711,0.7112,0.711,0.711,275500000.0
2007-08-23 03:48:00,0.711,0.7112,0.711,0.71115,419100000.0
2007-08-23 03:49:00,0.7112,0.7113,0.711,0.711,280600000.0
2007-08-23 03:50:00,0.711,0.7111,0.7107,0.7107,420999999.0
2007-08-23 03:51:00,0.71065,0.7109,0.71065,0.7109,113000000.0
2007-08-23 03:52:00,0.7109,0.711,0.7108,0.7109,359899999.0
2007-08-23 03:53:00,0.7109,0.7109,0.7109,0.7109,14800000.0
2007-08-23 03:54:00,0.7109,0.7111,0.7108,0.7109,263199998.0
2007-08-23 03:55:00,0.7109,0.711,0.7108,0.7108,630999998.0
2007-08-23 03:56:00,0.7108,0.7108,0.7107,0.7107,570499999.0
2007-08-23 03:57:00,0.7109,0.7112,0.7109,0.7111,565600003.0
2007-08-23 03:58:00,0.7111,0.7111,0.711,0.7111,498399999.0
2007-08-23 03:59:00,0.7111,0.7111,0.7111,0.7111,202000000.0
2007-08-23 04:00:00,0.7111,0.7111,0.7111,0.7111,89900001.0
2007-08-23 04:01:00,0.7111,0.7115,0.711,0.7113,427299999.0
2007-08-23 04:02:00,0.7113,0.7115,0.71125,0.71145,452399995.0
2007-08-23 04:03:00,0.71145,0.7118,0.711,0.7118,1134500000.0
2007-08-23 04:04:00,0.7118,0.712,0.7117,0.7118,303699996.0
2007-08-23 04:05:00,0.7118,0.7118,0.7114,0.7115,382899998.0
2007-08-23 04:06:00,0.71145,0.7115,0.71145,0.7115,49400000.0
2007-08-23 04:07:00,0.7115,0.7115,0.7115,0.7115,112100000.0
2007-08-23 04:08:00,0.71145,0.7116,0.71145,0.71155,140500001.0
2007-08-23 04:09:00,0.7116,0.7119,0.7116,0.7118,286700001.0
2007-08-23 04:10:00,0.7118,0.7118,0.7116,0.7116,48500001.0
2007-08-23 04:11:00,0.7115,0.7117,0.7115,0.7116,506200004.0
2007-08-23 04:12:00,0.7116,0.7118,0.7113,0.7118,483499999.0
2007-08-23 04:13:00,0.7118,0.7119,0.7117,0.7118,371500001.0
2007-08-23 04:14:00,0.7118,0.7121,0.7118,0.7119,383799997.0
2007-08-23 04:15:00,0.7119,0.7121,0.7118,0.712,336200001.0
2007-08-23 04:16:00,0.712,0.7123,0.712,0.7122,420200002.0
2007-08-23 04:17:00,0.71225,0.7125,0.71225,0.7124,194000000.0
2007-08-23 04:18:00,0.7124,0.7124,0.7123,0.7123,156599999.0
2007-08-23 04:19:00,0.7123,0.7123,0.7123,0.7123,34200000.0
2007-08-23 04:20:00,0.7123,0.7123,0.7123,0.7123,55999999.0
2007-08-23 04:21:00,0.7123,0.71245,0.71225,0.71225,206000000.0
2007-08-23 04:22:00,0.7125,0.7126,0.7123,0.71255,457199995.0
2007-08-23 04:23:00,0.71255,0.7126,0.7123,0.71255,317900002.0
2007-08-23 04:24:00,0.71255,0.7128,0.71245,0.7126,386199999.0
2007-08-23 04:25:00,0.7126,0.7128,0.7126,0.7127,123400000.0
2007-08-23 04:26:00,0.7127,0.7128,0.7126,0.7128,336999999.0
2007-08-23 04:27:00,0.7128,0.7129,0.7126,0.7128,149300002.0
2007-08-23 04:28:00,0.7128,0.7128,0.7125,0.7127,398200003.0
2007-08-23 04:29:00,0.7127,0.7128,0.7125,0.7126,248100000.0
2007-08-23 04:30:00,0.7125,0.7126,0.712,0.712,730700002.0
2007-08-23 04:31:00,0.712,0.7122,0.712,0.71215,400600001.0
2007-08-23 04:32:00,0.7122,0.7122,0.712,0.712,75700000.0
2007-08-23 04:33:00,0.71195,0.7121,0.71195,0.7121,78500000.0
2007-08-23 04:34:00,0.712,0.7121,0.7119,0.7119,249299999.0
2007-08-23 04:35:00,0.7121,0.7122,0.71205,0.71215,155100000.0
2007-08-23 04:36:00,0.71215,0.7124,0.7121,0.7123,204400000.0
2007-08-23 04:37:00,0.7123,0.7125,0.7121,0.7125,569700000.0
2007-08-23 04:38:00,0.7125,0.7128,0.7125,0.7128,268800003.0
2007-08-23 04:39:00,0.7128,0.7132,0.7127,0.7131,642900002.0
2007-08-23 04:40:00,0.7131,0.7133,0.713,0.7131,323099999.0
2007-08-23 04:41:00,0.7132,0.7132,0.7129,0.7131,304500000.0
2007-08-23 04:42:00,0.7131,0.7131,0.71285,0.71305,350700000.0
2007-08-23 04:43:00,0.7131,0.7131,0.713,0.713,60300000.0
2007-08-23 04:44:00,0.713,0.7132,0.71295,0.7132,334300000.0
2007-08-23 04:45:00,0.7132,0.7132,0.7129,0.71295,400599996.0
2007-08-23 04:46:00,0.713,0.7131,0.7128,0.713,447999998.0
2007-08-23 04:47:00,0.713,0.71325,0.713,0.71305,190299999.0
2007-08-23 04:48:00,0.71305,0.7132,0.7129,0.7132,574000000.0
2007-08-23 04:49:00,0.7132,0.7133,0.713,0.7131,514500000.0
2007-08-23 04:50:00,0.7132,0.7132,0.7131,0.7131,159300000.0
2007-08-23 04:51:00,0.7131,0.7131,0.71305,0.71305,45600000.0
2007-08-23 04:52:00,0.71305,0.7131,0.7128,0.7129,711700001.0
2007-08-23 04:53:00,0.7129,0.713,0.7128,0.71285,302000002.0
2007-08-23 04:54:00,0.7129,0.7129,0.7129,0.7129,138000000.0
2007-08-23 04:55:00,0.7129,0.713,0.7128,0.713,291000001.0
2007-08-23 04:56:00,0.713,0.713,0.7129,0.7129,147000001.0
2007-08-23 04:57:00,0.7129,0.7132,0.7128,0.7132,784600001.0
2007-08-23 04:58:00,0.7132,0.7133,0.7129,0.7131,658499994.0
2007-08-23 04:59:00,0.7131,0.7131,0.71265,0.7129,340400001.0
2007-08-23 05:00:00,0.713,0.713,0.7129,0.7129,394500003.0
2007-08-23 05:01:00,0.7129,0.713,0.7129,0.7129,187600001.0
2007-08-23 05:02:00,0.7128,0.713,0.7128,0.7129,243500001.0
2007-08-23 05:03:00,0.7129,0.713,0.7128,0.713,215399999.0
2007-08-23 05:04:00,0.7131,0.7131,0.71295,0.71295,178199999.0
2007-08-23 05:05:00,0.713,0.713,0.713,0.713,190500000.0
2007-08-23 05:06:00,0.713,0.713,0.7129,0.713,129199999.0
2007-08-23 05:07:00,0.713,0.713,0.7129,0.713,123400000.0
2007-08-23 05:08:00,0.71226,0.71279,0.71226,0.7126,20900000.0
2007-08-23 05:09:00,0.713,0.7131,0.713,0.713,291899999.0
2007-08-23 05:10:00,0.7129,0.7131,0.7129,0.7131,557799992.0
2007-08-23 05:11:00,0.7131,0.7132,0.7131,0.7132,112999998.0
2007-08-23 05:12:00,0.7132,0.7132,0.7131,0.7131,175800001.0
2007-08-23 05:13:00,0.7131,0.7131,0.713,0.713,142499999.0
2007-08-23 05:14:00,0.713,0.713,0.713,0.713,193399999.0
2007-08-23 05:15:00,0.713,0.713,0.7127,0.7129,518800003.0
2007-08-23 05:16:00,0.7129,0.713,0.7129,0.713,556000000.0
2007-08-23 05:17:00,0.713,0.7131,0.7129,0.713,634800001.0
2007-08-23 05:18:00,0.713,0.7131,0.7127,0.7128,596300000.0
2007-08-23 05:19:00,0.7128,0.7128,0.7127,0.7127,507800002.0
2007-08-23 05:20:00,0.7127,0.7128,0.7125,0.7125,530100001.0
2007-08-23 05:21:00,0.71223,0.71235,0.71223,0.71225,97600000.0
2007-08-23 05:22:00,0.7126,0.7127,0.7126,0.71265,147700002.0
2007-08-23 05:23:00,0.7127,0.7127,0.7126,0.7126,140499999.0
2007-08-23 05:24:00,0.7126,0.7126,0.7126,0.7126,15600000.0
2007-08-23 05:25:00,0.7126,0.7127,0.7126,0.7127,868900000.0
2007-08-23 05:26:00,0.7128,0.7128,0.7127,0.7128,871000009.0
2007-08-23 05:27:00,0.7128,0.7129,0.7128,0.7129,151800002.0
2007-08-23 05:28:00,0.7129,0.7129,0.7128,0.7128,201200002.0
2007-08-23 05:29:00,0.71275,0.7128,0.71275,0.7128,132800000.0
2007-08-23 05:30:00,0.7128,0.7128,0.7124,0.7125,506999999.0
2007-08-23 05:31:00,0.7127,0.7127,0.7126,0.7127,232300000.0
2007-08-23 05:32:00,0.7128,0.7128,0.7128,0.7128,110900005.0
2007-08-23 05:33:00,0.7128,0.7128,0.7127,0.7127,319000004.0
2007-08-23 05:34:00,0.7127,0.7127,0.7126,0.7126,428199999.0
2007-08-23 05:35:00,0.7126,0.7126,0.71255,0.71255,110300001.0
2007-08-23 05:36:00,0.7126,0.7128,0.7126,0.7126,234100001.0
2007-08-23 05:37:00,0.7127,0.7127,0.7125,0.7126,382900001.0
2007-08-23 05:38:00,0.7126,0.71265,0.7125,0.71265,482399997.0
2007-08-23 05:39:00,0.71265,0.7127,0.7126,0.7126,95200000.0
2007-08-23 05:40:00,0.7126,0.7127,0.7125,0.7126,397999999.0
2007-08-23 05:41:00,0.7126,0.7126,0.7126,0.7126,42800000.0
2007-08-23 05:42:00,0.7126,0.7127,0.7123,0.7123,343200001.0
2007-08-23 05:43:00,0.7124,0.7124,0.7121,0.7122,373399994.0
2007-08-23 05:44:00,0.7122,0.7125,0.7122,0.7125,331700000.0
2007-08-23 05:45:00,0.7125,0.7125,0.7124,0.7125,791600000.0
2007-08-23 05:46:00,0.7125,0.7129,0.7125,0.7126,720100001.0
2007-08-23 05:47:00,0.7127,0.7127,0.7126,0.7126,634999996.0
2007-08-23 05:48:00,0.7126,0.7127,0.71255,0.71255,593899998.0
2007-08-23 05:49:00,0.7126,0.7127,0.7125,0.7127,363799998.0
2007-08-23 05:50:00,0.7127,0.7127,0.7127,0.7127,46100000.0
2007-08-23 05:51:00,0.7127,0.7127,0.7126,0.7127,99800001.0
2007-08-23 05:52:00,0.7127,0.7127,0.7127,0.7127,56600000.0
2007-08-23 05:53:00,0.7128,0.7128,0.7127,0.7127,86600000.0
2007-08-23 05:54:00,0.7127,0.7127,0.7127,0.7127,113400001.0
2007-08-23 05:55:00,0.7127,0.7127,0.7126,0.7127,59800000.0
2007-08-23 05:56:00,0.7127,0.7127,0.71255,0.71255,180400002.0
2007-08-23 05:57:00,0.7126,0.7126,0.7124,0.7125,433400001.0
2007-08-23 05:58:00,0.7125,0.7125,0.7121,0.71225,1033799997.0
2007-08-23 05:59:00,0.71225,0.7124,0.71225,0.7124,154399999.0
2007-08-23 06:00:00,0.7123,0.7124,0.7121,0.7124,524699999.0
2007-08-23 06:01:00,0.7123,0.7123,0.7122,0.7123,123699999.0
2007-08-23 06:02:00,0.7123,0.7124,0.7123,0.7124,326500001.0
2007-08-23 06:03:00,0.7124,0.7124,0.7124,0.7124,131200000.0
2007-08-23 06:04:00,0.7124,0.7124,0.7122,0.7123,524499999.0
2007-08-23 06:05:00,0.7123,0.7123,0.7123,0.7123,78000000.0
2007-08-23 06:06:00,0.7123,0.7123,0.7121,0.7121,233099995.0
2007-08-23 06:07:00,0.7121,0.7122,0.712,0.7122,595700000.0
2007-08-23 06:08:00,0.7122,0.7122,0.712,0.7122,353000000.0
2007-08-23 06:09:00,0.71215,0.7122,0.7121,0.7122,599500004.0
2007-08-23 06:10:00,0.7122,0.7123,0.7121,0.71215,1634399983.0
2007-08-23 06:11:00,0.71215,0.7124,0.7121,0.7123,1023299991.0
2007-08-23 06:12:00,0.71225,0.7123,0.7122,0.7122,190400000.0
2007-08-23 06:13:00,0.7122,0.7122,0.7121,0.7121,398400009.0
2007-08-23 06:14:00,0.7121,0.7122,0.71205,0.7121,254799999.0
2007-08-23 06:15:00,0.7121,0.7121,0.71195,0.71195,512100000.0
2007-08-23 06:16:00,0.712,0.712,0.7117,0.71195,907900004.0
2007-08-23 06:17:00,0.712,0.7121,0.7118,0.7119,672200001.0
2007-08-23 06:18:00,0.7119,0.7121,0.71185,0.7119,440599996.0
2007-08-23 06:19:00,0.7119,0.712,0.7118,0.7119,134299999.0
2007-08-23 06:20:00,0.7118,0.712,0.7118,0.7118,542799997.0
2007-08-23 06:21:00,0.7119,0.712,0.7118,0.712,232900000.0
2007-08-23 06:22:00,0.712,0.7122,0.712,0.7122,279500001.0
2007-08-23 06:23:00,0.7122,0.7122,0.71205,0.7121,165300000.0
2007-08-23 06:24:00,0.7121,0.7124,0.7121,0.7123,380100000.0
2007-08-23 06:25:00,0.7123,0.7123,0.7121,0.7123,267099998.0
2007-08-23 06:26:00,0.7123,0.7123,0.7121,0.7121,605000006.0
2007-08-23 06:27:00,0.7121,0.7121,0.71205,0.71205,282000000.0
2007-08-23 06:28:00,0.7121,0.7122,0.7121,0.7122,104899998.0
2007-08-23 06:29:00,0.7122,0.7122,0.7122,0.7122,9200000.0
2007-08-23 06:30:00,0.7122,0.7123,0.7122,0.7123,93800002.0
2007-08-23 06:31:00,0.7123,0.7123,0.7123,0.7123,71900000.0
2007-08-23 06:32:00,0.7123,0.7123,0.7122,0.7122,194800000.0
2007-08-23 06:33:00,0.7122,0.7122,0.7118,0.712,812299997.0
2007-08-23 06:34:00,0.7121,0.7122,0.7118,0.7118,857100001.0
2007-08-23 06:35:00,0.7118,0.7119,0.7116,0.7117,621400010.0
2007-08-23 06:36:00,0.7118,0.7118,0.7114,0.7115,663199995.0
2007-08-23 06:37:00,0.7115,0.7117,0.7115,0.7116,601300000.0
2007-08-23 06:38:00,0.7116,0.7118,0.7115,0.7118,270400004.0
2007-08-23 06:39:00,0.7118,0.7118,0.7116,0.7116,290899999.0
2007-08-23 06:40:00,0.7116,0.7118,0.7116,0.7118,98300001.0
2007-08-23 06:41:00,0.7118,0.7118,0.7117,0.7118,253200006.0
2007-08-23 06:42:00,0.7118,0.7118,0.7118,0.7118,74900000.0
2007-08-23 06:43:00,0.7118,0.7118,0.7116,0.7116,287300001.0
2007-08-23 06:44:00,0.7117,0.7119,0.7116,0.7119,251199999.0
2007-08-23 06:45:00,0.7119,0.7119,0.71175,0.7118,135200001.0
2007-08-23 06:46:00,0.7118,0.7118,0.7117,0.7117,244900002.0
2007-08-23 06:47:00,0.7117,0.7118,0.7117,0.71175,161900001.0
2007-08-23 06:48:00,0.7118,0.7118,0.7118,0.7118,28600000.0
2007-08-23 06:49:00,0.7118,0.7118,0.7118,0.7118,31100000.0
2007-08-23 06:50:00,0.7118,0.7119,0.71145,0.71145,675800003.0
2007-08-23 06:51:00,0.7115,0.7116,0.7114,0.7116,258000000.0
2007-08-23 06:52:00,0.7116,0.7116,0.7114,0.7116,223300000.0
2007-08-23 06:53:00,0.7116,0.7116,0.7114,0.7114,98599999.0
2007-08-23 06:54:00,0.7114,0.7115,0.7113,0.71145,698399999.0
2007-08-23 06:55:00,0.7115,0.7115,0.7115,0.7115,20600000.0
2007-08-23 06:56:00,0.7115,0.7115,0.7115,0.7115,76300001.0
2007-08-23 06:57:00,0.7115,0.7118,0.7114,0.7116,468800004.0
2007-08-23 06:58:00,0.7117,0.7118,0.7115,0.71155,423700000.0
2007-08-23 06:59:00,0.71155,0.7116,0.71145,0.71145,125900001.0
2007-08-23 07:00:00,0.7115,0.7115,0.7112,0.7114,492799999.0
2007-08-23 07:01:00,0.7114,0.7114,0.711,0.7111,350499995.0
2007-08-23 07:02:00,0.7111,0.7112,0.7108,0.7109,263999999.0
2007-08-23 07:03:00,0.711,0.7114,0.7109,0.7114,641700000.0
2007-08-23 07:04:00,0.7114,0.7114,0.711,0.7112,949399996.0
2007-08-23 07:05:00,0.7112,0.7114,0.7112,0.7114,261200000.0
2007-08-23 07:06:00,0.7114,0.7116,0.7114,0.7116,350000000.0
2007-08-23 07:07:00,0.7116,0.7116,0.7114,0.71145,527900008.0
2007-08-23 07:08:00,0.7115,0.7115,0.7113,0.7114,258199998.0
2007-08-23 07:09:00,0.7115,0.7115,0.7114,0.7114,383599997.0
2007-08-23 07:10:00,0.7113,0.7114,0.7112,0.7113,344100000.0
2007-08-23 07:11:00,0.7112,0.7114,0.7111,0.7111,792300004.0
2007-08-23 07:12:00,0.7111,0.7112,0.711,0.7111,481599996.0
2007-08-23 07:13:00,0.7111,0.7113,0.7111,0.7111,932500004.0
2007-08-23 07:14:00,0.7111,0.7111,0.71075,0.7108,656699998.0
2007-08-23 07:15:00,0.7108,0.7109,0.7108,0.7108,516300000.0
2007-08-23 07:16:00,0.7108,0.7109,0.7096,0.7097,1651800002.0
2007-08-23 07:17:00,0.7097,0.7097,0.7086,0.7094,1527300001.0
2007-08-23 07:18:00,0.7094,0.7094,0.7091,0.7093,1449800007.0
2007-08-23 07:19:00,0.70925,0.7095,0.7092,0.7095,420899997.0
2007-08-23 07:20:00,0.7094,0.7096,0.7093,0.7096,753900001.0
2007-08-23 07:21:00,0.7096,0.7099,0.7096,0.7097,386300002.0
2007-08-23 07:22:00,0.7097,0.7097,0.7095,0.7096,512899999.0
2007-08-23 07:23:00,0.7096,0.7096,0.7089,0.7089,1080100000.0
2007-08-23 07:24:00,0.709,0.709,0.7074,0.708,2057000006.0
2007-08-23 07:25:00,0.7079,0.7085,0.7078,0.7085,846400005.0
2007-08-23 07:26:00,0.7085,0.7089,0.708,0.7087,1076800004.0
2007-08-23 07:27:00,0.7088,0.7088,0.7084,0.7084,945599999.0
2007-08-23 07:28:00,0.7084,0.7084,0.7081,0.70825,972699999.0
2007-08-23 07:29:00,0.7083,0.7085,0.7082,0.7085,710600001.0
2007-08-23 07:30:00,0.7085,0.7087,0.7082,0.7085,769100002.0
2007-08-23 07:31:00,0.7085,0.7086,0.7082,0.7082,640599998.0
2007-08-23 07:32:00,0.7083,0.7083,0.7082,0.7082,261799996.0
2007-08-23 07:33:00,0.7082,0.7085,0.7081,0.70835,624399995.0
2007-08-23 07:34:00,0.7084,0.709,0.70825,0.7089,989599994.0
2007-08-23 07:35:00,0.7089,0.7093,0.7089,0.7091,670299999.0
2007-08-23 07:36:00,0.7091,0.70935,0.7091,0.7092,473100001.0
2007-08-23 07:37:00,0.7093,0.7095,0.70925,0.7094,238500001.0
2007-08-23 07:38:00,0.7094,0.7108,0.7094,0.7104,1343299999.0
2007-08-23 07:39:00,0.7104,0.7105,0.7104,0.71045,319599996.0
2007-08-23 07:40:00,0.7105,0.7107,0.71045,0.71055,806300003.0
2007-08-23 07:41:00,0.7106,0.7108,0.7105,0.7106,315699999.0
2007-08-23 07:42:00,0.7108,0.7108,0.7106,0.7107,160500000.0
2007-08-23 07:43:00,0.7106,0.711,0.7106,0.711,1023300000.0
2007-08-23 07:44:00,0.711,0.7113,0.7107,0.71125,374600000.0
2007-08-23 07:45:00,0.71125,0.7114,0.711,0.7114,853100001.0
2007-08-23 07:46:00,0.7114,0.7114,0.7111,0.7112,182600002.0
2007-08-23 07:47:00,0.7112,0.7112,0.7111,0.7111,257799998.0
2007-08-23 07:48:00,0.7111,0.7113,0.7111,0.7113,82600000.0
2007-08-23 07:49:00,0.7113,0.71205,0.7113,0.7117,1708800002.0
2007-08-23 07:50:00,0.71165,0.71185,0.7115,0.7116,1099599996.0
2007-08-23 07:51:00,0.7116,0.7119,0.7116,0.7117,665599997.0
2007-08-23 07:52:00,0.71175,0.71205,0.71165,0.71205,963700004.0
2007-08-23 07:53:00,0.71205,0.71215,0.7119,0.7119,787899994.0
2007-08-23 07:54:00,0.7119,0.7119,0.7116,0.7116,595400007.0
2007-08-23 07:55:00,0.7116,0.7117,0.71145,0.7116,355099997.0
2007-08-23 07:56:00,0.7116,0.71175,0.7116,0.71175,31400000.0
2007-08-23 07:57:00,0.71175,0.712,0.7117,0.71195,451199997.0
2007-08-23 07:58:00,0.71195,0.71195,0.71175,0.7118,140800003.0
2007-08-23 07:59:00,0.71185,0.71195,0.7117,0.71195,655200002.0
2007-08-23 08:00:00,0.712,0.7121,0.7118,0.712,516499998.0
2007-08-23 08:01:00,0.7119,0.7122,0.7119,0.71215,269899997.0
2007-08-23 08:02:00,0.7122,0.7125,0.712,0.71235,570400003.0
2007-08-23 08:03:00,0.7124,0.7126,0.7123,0.7124,704799996.0
2007-08-23 08:04:00,0.71235,0.7124,0.71235,0.7124,57800002.0
2007-08-23 08:05:00,0.7124,0.7127,0.7123,0.7125,1240100008.0
2007-08-23 08:06:00,0.7126,0.7127,0.712,0.7123,1267600002.0
2007-08-23 08:07:00,0.7123,0.7125,0.71225,0.7125,188299998.0
2007-08-23 08:08:00,0.7126,0.7126,0.7121,0.7121,568600004.0
2007-08-23 08:09:00,0.7122,0.7122,0.7121,0.7122,624200007.0
2007-08-23 08:10:00,0.7123,0.7123,0.7122,0.7122,217100001.0
2007-08-23 08:11:00,0.7122,0.7122,0.7122,0.7122,166900000.0
2007-08-23 08:12:00,0.7122,0.7122,0.7117,0.7121,980799998.0
2007-08-23 08:13:00,0.7121,0.7121,0.7119,0.7119,326100001.0
2007-08-23 08:14:00,0.712,0.7123,0.71185,0.71215,236200000.0
2007-08-23 08:15:00,0.71215,0.7122,0.7118,0.7118,537800002.0
2007-08-23 08:16:00,0.7118,0.7121,0.7116,0.7119,313999999.0
2007-08-23 08:17:00,0.71185,0.7119,0.7117,0.7117,398799996.0
2007-08-23 08:18:00,0.7117,0.7118,0.7116,0.7117,988599995.0
2007-08-23 08:19:00,0.7117,0.7121,0.7117,0.7121,704799997.0
2007-08-23 08:20:00,0.7121,0.7121,0.712,0.7121,372799998.0
2007-08-23 08:21:00,0.7121,0.7121,0.7119,0.7121,446900000.0
2007-08-23 08:22:00,0.712,0.7121,0.7119,0.7119,120099999.0
2007-08-23 08:23:00,0.7119,0.7122,0.7118,0.7122,93600000.0
2007-08-23 08:24:00,0.7122,0.7122,0.7121,0.7121,433499999.0
2007-08-23 08:25:00,0.7121,0.7123,0.71205,0.7121,846599997.0
2007-08-23 08:26:00,0.7122,0.7123,0.7121,0.7121,673499999.0
2007-08-23 08:27:00,0.7121,0.7123,0.7121,0.7123,654900000.0
2007-08-23 08:28:00,0.7123,0.7125,0.71205,0.7121,1013799991.0
2007-08-23 08:29:00,0.7122,0.7127,0.7121,0.7127,823500004.0
2007-08-23 08:30:00,0.7127,0.7127,0.7124,0.7124,1440399990.0
2007-08-23 08:31:00,0.7125,0.7127,0.7125,0.7126,1474099993.0
2007-08-23 08:32:00,0.7129,0.7131,0.7127,0.7131,588399999.0
2007-08-23 08:33:00,0.7134,0.7138,0.7129,0.7132,588399999.0
2007-08-23 08:34:00,0.71305,0.7133,0.71295,0.7132,588399999.0
2007-08-23 08:35:00,0.7132,0.7132,0.7131,0.7131,146800002.0
2007-08-23 08:36:00,0.7131,0.7133,0.7128,0.7131,1552600001.0
2007-08-23 08:37:00,0.7132,0.7136,0.7128,0.7128,1661699998.0
2007-08-23 08:38:00,0.7128,0.71305,0.71245,0.7127,1124399998.0
2007-08-23 08:39:00,0.7127,0.71285,0.7125,0.71285,566600003.0
2007-08-23 08:40:00,0.7128,0.7128,0.7124,0.7126,1030400003.0
2007-08-23 08:41:00,0.7126,0.71275,0.7124,0.7127,243499998.0
2007-08-23 08:42:00,0.71275,0.71275,0.7125,0.7126,496599997.0
2007-08-23 08:43:00,0.7126,0.7128,0.7126,0.71265,246200000.0
2007-08-23 08:44:00,0.71265,0.7127,0.7126,0.71265,121799999.0
2007-08-23 08:45:00,0.71265,0.7127,0.7126,0.7126,114300000.0
2007-08-23 08:46:00,0.7126,0.7127,0.7124,0.71265,524700000.0
2007-08-23 08:47:00,0.71265,0.71295,0.7125,0.7126,236199999.0
2007-08-23 08:48:00,0.7126,0.71295,0.7125,0.7127,1711000004.0
2007-08-23 08:49:00,0.7127,0.7127,0.712,0.712,1370299998.0
2007-08-23 08:50:00,0.712,0.7126,0.712,0.7125,1464099999.0
2007-08-23 08:51:00,0.71245,0.7128,0.7124,0.7128,710599997.0
2007-08-23 08:52:00,0.7128,0.7128,0.71275,0.7128,63800000.0
2007-08-23 08:53:00,0.7128,0.7129,0.7126,0.7128,570899996.0
2007-08-23 08:54:00,0.7128,0.7136,0.7128,0.7136,777900000.0
2007-08-23 08:55:00,0.71355,0.71355,0.7129,0.71315,880700005.0
2007-08-23 08:56:00,0.71315,0.7132,0.7126,0.7127,541500000.0
2007-08-23 08:57:00,0.7127,0.7128,0.7125,0.7126,604100001.0
2007-08-23 08:58:00,0.7127,0.7128,0.7127,0.7128,46199998.0
2007-08-23 08:59:00,0.71275,0.71275,0.7126,0.71265,66700000.0
2007-08-23 09:00:00,0.7126,0.7126,0.7125,0.7126,472300004.0
2007-08-23 09:01:00,0.7126,0.713,0.7126,0.713,409500000.0
2007-08-23 09:02:00,0.713,0.7133,0.7127,0.7127,736900002.0
2007-08-23 09:03:00,0.7128,0.7129,0.7123,0.7124,740099998.0
2007-08-23 09:04:00,0.7124,0.7125,0.7122,0.71235,588899998.0
2007-08-23 09:05:00,0.71235,0.7124,0.7121,0.71225,1416699996.0
2007-08-23 09:06:00,0.7122,0.7124,0.7122,0.7123,687700000.0
2007-08-23 09:07:00,0.7123,0.7125,0.71215,0.71225,1238699998.0
2007-08-23 09:08:00,0.71225,0.7124,0.7122,0.7124,759600001.0
2007-08-23 09:09:00,0.71235,0.7124,0.7118,0.7118,1288600004.0
2007-08-23 09:10:00,0.7118,0.7121,0.7115,0.7115,958300000.0
2007-08-23 09:11:00,0.7115,0.7118,0.7114,0.7116,732299995.0
2007-08-23 09:12:00,0.7116,0.7119,0.7115,0.7117,1019499997.0
2007-08-23 09:13:00,0.7117,0.7119,0.7116,0.7116,739599992.0
2007-08-23 09:14:00,0.7117,0.7119,0.71135,0.7114,790899992.0
2007-08-23 09:15:00,0.7115,0.7116,0.7115,0.7116,687600004.0
2007-08-23 09:16:00,0.7115,0.7116,0.7114,0.7116,256500000.0
2007-08-23 09:17:00,0.7116,0.7119,0.7115,0.7118,999700000.0
2007-08-23 09:18:00,0.71175,0.7118,0.7115,0.7117,225600002.0
2007-08-23 09:19:00,0.71165,0.7117,0.7115,0.71155,141000001.0
2007-08-23 09:20:00,0.71155,0.7116,0.711,0.711,707700003.0
2007-08-23 09:21:00,0.7112,0.7112,0.7106,0.711,793599998.0
2007-08-23 09:22:00,0.711,0.7112,0.711,0.7111,760500002.0
2007-08-23 09:23:00,0.7111,0.7112,0.7104,0.7105,463500000.0
2007-08-23 09:24:00,0.7105,0.71065,0.7105,0.7106,280699999.0
2007-08-23 09:25:00,0.7107,0.7108,0.7104,0.7107,1071199999.0
2007-08-23 09:26:00,0.7107,0.7108,0.7101,0.7103,987099999.0
2007-08-23 09:27:00,0.7103,0.71055,0.7102,0.7104,1138800006.0
2007-08-23 09:28:00,0.7104,0.71055,0.7103,0.71035,391300001.0
2007-08-23 09:29:00,0.71035,0.7106,0.71035,0.7106,373400001.0
2007-08-23 09:30:00,0.7107,0.711,0.7106,0.711,629100000.0
2007-08-23 09:31:00,0.711,0.7113,0.711,0.7111,1050900010.0
2007-08-23 09:32:00,0.7111,0.7113,0.7107,0.7109,1215399998.0
2007-08-23 09:33:00,0.711,0.7111,0.711,0.7111,690699998.0
2007-08-23 09:34:00,0.7111,0.7117,0.7111,0.7117,618700000.0
2007-08-23 09:35:00,0.7117,0.7118,0.7114,0.7114,430899999.0
2007-08-23 09:36:00,0.7115,0.7115,0.7111,0.7113,534800000.0
2007-08-23 09:37:00,0.7113,0.7113,0.7112,0.7113,387199999.0
2007-08-23 09:38:00,0.7113,0.7113,0.7112,0.7113,215500000.0
2007-08-23 09:39:00,0.7113,0.7117,0.7112,0.7117,364000000.0
2007-08-23 09:40:00,0.7116,0.7118,0.7115,0.7116,752600002.0
2007-08-23 09:41:00,0.7116,0.7116,0.7115,0.7116,510400003.0
2007-08-23 09:42:00,0.7116,0.7117,0.7115,0.7117,275999996.0
2007-08-23 09:43:00,0.7117,0.7118,0.7114,0.7115,747299997.0
2007-08-23 09:44:00,0.7115,0.7115,0.7113,0.7115,403599997.0
2007-08-23 09:45:00,0.7114,0.7115,0.7113,0.7114,299899999.0
2007-08-23 09:46:00,0.7114,0.7114,0.71135,0.71135,48000000.0
2007-08-23 09:47:00,0.7114,0.7117,0.7113,0.7115,666499999.0
2007-08-23 09:48:00,0.7115,0.7115,0.7112,0.7113,407500000.0
2007-08-23 09:49:00,0.7113,0.7114,0.7112,0.7112,473899998.0
2007-08-23 09:50:00,0.7112,0.7114,0.71115,0.71115,936899999.0
2007-08-23 09:51:00,0.7112,0.7113,0.7111,0.7112,409200000.0
2007-08-23 09:52:00,0.7112,0.7116,0.7112,0.7114,856100003.0
2007-08-23 09:53:00,0.7115,0.7117,0.7113,0.7114,751100001.0
2007-08-23 09:54:00,0.7114,0.7114,0.7113,0.7113,73500000.0
2007-08-23 09:55:00,0.7116,0.7117,0.71145,0.71165,619500001.0
2007-08-23 09:56:00,0.71165,0.7117,0.71115,0.71125,1261400000.0
2007-08-23 09:57:00,0.71125,0.7116,0.71125,0.71155,270300001.0
2007-08-23 09:58:00,0.71155,0.71155,0.7114,0.7115,189700001.0
2007-08-23 09:59:00,0.7115,0.7115,0.71115,0.7112,471600001.0
2007-08-23 10:00:00,0.7113,0.71135,0.7112,0.7112,328300007.0
2007-08-23 10:01:00,0.7112,0.71125,0.711,0.71125,615300004.0
2007-08-23 10:02:00,0.71125,0.71125,0.7111,0.7111,140700001.0
2007-08-23 10:03:00,0.7111,0.7111,0.711,0.711,150700001.0
2007-08-23 10:04:00,0.7111,0.71125,0.7111,0.71125,77399999.0
2007-08-23 10:05:00,0.7112,0.71125,0.711,0.7111,351299998.0
2007-08-23 10:06:00,0.7112,0.7112,0.71105,0.7112,161499997.0
2007-08-23 10:07:00,0.71125,0.71145,0.71115,0.7114,308600002.0
2007-08-23 10:08:00,0.7114,0.71155,0.71125,0.7114,1213999992.0
2007-08-23 10:09:00,0.71135,0.71155,0.7111,0.7114,1039899997.0
2007-08-23 10:10:00,0.71135,0.7114,0.7113,0.7113,252899995.0
2007-08-23 10:11:00,0.7114,0.7117,0.7112,0.7114,1301000003.0
2007-08-23 10:12:00,0.71135,0.71155,0.7113,0.71135,211900003.0
2007-08-23 10:13:00,0.7114,0.7115,0.7113,0.7115,250700000.0
2007-08-23 10:14:00,0.71145,0.71145,0.71115,0.71115,259300002.0
2007-08-23 10:15:00,0.7112,0.7113,0.71115,0.71115,240099997.0
2007-08-23 10:16:00,0.71115,0.7115,0.71115,0.71145,531599998.0
2007-08-23 10:17:00,0.71145,0.7115,0.71115,0.71145,767400004.0
2007-08-23 10:18:00,0.71145,0.7115,0.7111,0.7112,1364300001.0
2007-08-23 10:19:00,0.7112,0.7112,0.7111,0.7112,427200004.0
2007-08-23 10:20:00,0.7112,0.7112,0.7109,0.7109,690199998.0
2007-08-23 10:21:00,0.7109,0.7112,0.7108,0.71095,692399998.0
2007-08-23 10:22:00,0.711,0.711,0.7109,0.7109,167800001.0
2007-08-23 10:23:00,0.711,0.711,0.711,0.711,80600000.0
2007-08-23 10:24:00,0.711,0.7112,0.711,0.7112,505499999.0
2007-08-23 10:25:00,0.71115,0.7112,0.71085,0.7109,478800001.0
2007-08-23 10:26:00,0.711,0.7113,0.71095,0.71115,1501599993.0
2007-08-23 10:27:00,0.7112,0.71135,0.7111,0.7112,878200000.0
2007-08-23 10:28:00,0.71115,0.7114,0.7111,0.71125,334700003.0
2007-08-23 10:29:00,0.7113,0.7114,0.71115,0.71115,288299997.0
2007-08-23 10:30:00,0.71115,0.71125,0.711,0.711,514100000.0
2007-08-23 10:31:00,0.711,0.71125,0.7108,0.71125,543300009.0
2007-08-23 10:32:00,0.71125,0.7113,0.7111,0.7113,217600000.0
2007-08-23 10:33:00,0.7113,0.7114,0.7112,0.7114,393200000.0
2007-08-23 10:34:00,0.7114,0.7114,0.7111,0.71135,463999995.0
2007-08-23 10:35:00,0.71135,0.7114,0.7113,0.7113,86200000.0
2007-08-23 10:36:00,0.7113,0.7117,0.7113,0.7116,506400001.0
2007-08-23 10:37:00,0.7117,0.7118,0.71165,0.7118,174899999.0
2007-08-23 10:38:00,0.7118,0.7118,0.7115,0.7117,876000006.0
2007-08-23 10:39:00,0.7116,0.71165,0.7114,0.7115,594600001.0
2007-08-23 10:40:00,0.7115,0.7116,0.7115,0.7116,163500000.0
2007-08-23 10:41:00,0.7116,0.7117,0.7115,0.7117,309900002.0
2007-08-23 10:42:00,0.7117,0.7119,0.7117,0.71185,725499999.0
2007-08-23 10:43:00,0.7118,0.7119,0.7116,0.7119,463400000.0
2007-08-23 10:44:00,0.71185,0.7119,0.7117,0.7119,499099997.0
2007-08-23 10:45:00,0.7119,0.7121,0.7118,0.712,1215599998.0
2007-08-23 10:46:00,0.712,0.7121,0.7118,0.7121,519600001.0
2007-08-23 10:47:00,0.7121,0.7128,0.71205,0.7124,771299998.0
2007-08-23 10:48:00,0.7124,0.7127,0.7124,0.7126,1017000001.0
2007-08-23 10:49:00,0.7126,0.7129,0.7125,0.7129,250899999.0
2007-08-23 10:50:00,0.7129,0.7129,0.7126,0.7126,697100006.0
2007-08-23 10:51:00,0.7127,0.7127,0.7124,0.7124,662900004.0
2007-08-23 10:52:00,0.7125,0.7128,0.7125,0.7126,802600000.0
2007-08-23 10:53:00,0.7126,0.7128,0.7126,0.7128,768600001.0
2007-08-23 10:54:00,0.7128,0.7129,0.7126,0.7128,1578700007.0
2007-08-23 10:55:00,0.7129,0.7132,0.7127,0.71295,827800001.0
2007-08-23 10:56:00,0.71295,0.7133,0.7127,0.7132,1443999988.0
2007-08-23 10:57:00,0.7133,0.7137,0.7132,0.7135,815299996.0
2007-08-23 10:58:00,0.7135,0.7135,0.713,0.7132,927099996.0
2007-08-23 10:59:00,0.7131,0.7132,0.713,0.7131,1875599994.0
2007-08-23 11:00:00,0.7131,0.7132,0.713,0.713,338599998.0
2007-08-23 11:01:00,0.713,0.7131,0.71295,0.713,411099999.0
2007-08-23 11:02:00,0.713,0.7132,0.713,0.7132,451100003.0
2007-08-23 11:03:00,0.7132,0.7132,0.7132,0.7132,360299997.0
2007-08-23 11:04:00,0.7132,0.7132,0.7126,0.7129,889400006.0
2007-08-23 11:05:00,0.7129,0.7129,0.7124,0.7126,1107499999.0
2007-08-23 11:06:00,0.7125,0.7126,0.71235,0.71235,766499997.0
2007-08-23 11:07:00,0.7123,0.7124,0.7122,0.7122,495800000.0
2007-08-23 11:08:00,0.7122,0.7123,0.7119,0.712,648600003.0
2007-08-23 11:09:00,0.712,0.7123,0.71195,0.7123,566299996.0
2007-08-23 11:10:00,0.7123,0.7123,0.712,0.7122,613200006.0
2007-08-23 11:11:00,0.7122,0.7122,0.7119,0.712,991799999.0
2007-08-23 11:12:00,0.7121,0.7121,0.7119,0.7119,697400001.0
2007-08-23 11:13:00,0.7119,0.7119,0.7118,0.7118,221999995.0
2007-08-23 11:14:00,0.7118,0.712,0.7118,0.7119,482399997.0
2007-08-23 11:15:00,0.7119,0.7122,0.7117,0.71185,1401800001.0
2007-08-23 11:16:00,0.71185,0.712,0.7117,0.7119,782000011.0
2007-08-23 11:17:00,0.7118,0.7119,0.7118,0.71185,334300000.0
2007-08-23 11:18:00,0.71185,0.712,0.7118,0.7119,573500000.0
2007-08-23 11:19:00,0.7119,0.712,0.7117,0.7118,1070899996.0
2007-08-23 11:20:00,0.7118,0.7122,0.7118,0.7122,618200005.0
2007-08-23 11:21:00,0.7122,0.7124,0.7122,0.7122,641899999.0
2007-08-23 11:22:00,0.7122,0.7127,0.7121,0.7127,1142499995.0
2007-08-23 11:23:00,0.7127,0.7136,0.7127,0.7136,1054200000.0
2007-08-23 11:24:00,0.7136,0.7138,0.7135,0.7135,457400000.0
2007-08-23 11:25:00,0.7135,0.7135,0.7132,0.7135,895599999.0
2007-08-23 11:26:00,0.7135,0.7137,0.7135,0.71355,395499999.0
2007-08-23 11:27:00,0.71355,0.7137,0.7135,0.71365,148299999.0
2007-08-23 11:28:00,0.7137,0.7138,0.7137,0.7138,66500000.0
2007-08-23 11:29:00,0.7138,0.7138,0.7136,0.7137,243599999.0
2007-08-23 11:30:00,0.7137,0.7137,0.7135,0.71365,293500000.0
2007-08-23 11:31:00,0.7138,0.7147,0.7137,0.7146,943499991.0
2007-08-23 11:32:00,0.7146,0.7147,0.7145,0.7147,434800002.0
2007-08-23 11:33:00,0.71465,0.71465,0.7139,0.7141,1388800006.0
2007-08-23 11:34:00,0.7141,0.71445,0.7141,0.71445,262200004.0
2007-08-23 11:35:00,0.71445,0.71445,0.7143,0.7144,324499998.0
2007-08-23 11:36:00,0.7145,0.7146,0.7142,0.71435,1624499994.0
2007-08-23 11:37:00,0.71435,0.7144,0.7137,0.714,1347499998.0
2007-08-23 11:38:00,0.714,0.7142,0.7139,0.714,690600001.0
2007-08-23 11:39:00,0.714,0.71435,0.714,0.71435,246999996.0
2007-08-23 11:40:00,0.7144,0.7145,0.7143,0.7145,366099998.0
2007-08-23 11:41:00,0.7144,0.7145,0.7142,0.71445,280099998.0
2007-08-23 11:42:00,0.71445,0.7146,0.71445,0.7145,1217199999.0
2007-08-23 11:43:00,0.7145,0.7148,0.7145,0.7147,1160800001.0
2007-08-23 11:44:00,0.7147,0.7148,0.7147,0.7148,1605100015.0
2007-08-23 11:45:00,0.7148,0.7148,0.7147,0.7147,1219100019.0
2007-08-23 11:46:00,0.7147,0.7147,0.7144,0.7147,851899992.0
2007-08-23 11:47:00,0.7147,0.7147,0.7145,0.7145,272900000.0
2007-08-23 11:48:00,0.7145,0.71465,0.7145,0.7145,158600000.0
2007-08-23 11:49:00,0.7145,0.7145,0.7141,0.7142,693399998.0
2007-08-23 11:50:00,0.7142,0.71435,0.7142,0.7142,876699996.0
2007-08-23 11:51:00,0.7142,0.7146,0.7142,0.7146,268100001.0
2007-08-23 11:52:00,0.7146,0.7147,0.7145,0.7145,737099995.0
2007-08-23 11:53:00,0.7145,0.7146,0.7144,0.7146,904799995.0
2007-08-23 11:54:00,0.7146,0.71475,0.7146,0.71475,574700002.0
2007-08-23 11:55:00,0.71475,0.7148,0.71465,0.7148,528600000.0
2007-08-23 11:56:00,0.71475,0.71475,0.7145,0.7145,110000000.0
2007-08-23 11:57:00,0.7145,0.7146,0.7143,0.7146,764600001.0
2007-08-23 11:58:00,0.7146,0.7147,0.7145,0.71455,376599996.0
2007-08-23 11:59:00,0.71455,0.7147,0.71455,0.71465,415599998.0
2007-08-23 12:00:00,0.7147,0.7147,0.7144,0.7144,433700002.0
2007-08-23 12:01:00,0.7145,0.7148,0.71445,0.7146,596700000.0
2007-08-23 12:02:00,0.7146,0.7148,0.7145,0.71475,256900002.0
2007-08-23 12:03:00,0.71475,0.715,0.71475,0.715,245000000.0
2007-08-23 12:04:00,0.7149,0.715,0.7148,0.7148,705000000.0
2007-08-23 12:05:00,0.7148,0.7149,0.7145,0.7146,705800006.0
2007-08-23 12:06:00,0.7146,0.7151,0.7144,0.7147,1272200000.0
2007-08-23 12:07:00,0.7147,0.7149,0.7147,0.7149,550499986.0
2007-08-23 12:08:00,0.7149,0.715,0.7148,0.715,578799996.0
2007-08-23 12:09:00,0.715,0.7151,0.71485,0.715,618000003.0
2007-08-23 12:10:00,0.71505,0.7153,0.71505,0.7153,352500001.0
2007-08-23 12:11:00,0.7153,0.7156,0.7153,0.7155,816799998.0
2007-08-23 12:12:00,0.7155,0.7163,0.7155,0.7161,1124800001.0
2007-08-23 12:13:00,0.7161,0.7161,0.7158,0.7161,274600003.0
2007-08-23 12:14:00,0.7161,0.7163,0.716,0.7161,693400000.0
2007-08-23 12:15:00,0.7161,0.7162,0.7159,0.7161,736000002.0
2007-08-23 12:16:00,0.7161,0.7163,0.716,0.716,814800002.0
2007-08-23 12:17:00,0.716,0.7161,0.7158,0.7161,836700001.0
2007-08-23 12:18:00,0.7161,0.7161,0.716,0.71605,310300001.0
2007-08-23 12:19:00,0.7161,0.7161,0.716,0.716,440400001.0
2007-08-23 12:20:00,0.7161,0.7162,0.7158,0.7158,817400001.0
2007-08-23 12:21:00,0.7159,0.7159,0.7158,0.7159,406500005.0
2007-08-23 12:22:00,0.7159,0.7161,0.71575,0.71575,1186799998.0
2007-08-23 12:23:00,0.7158,0.716,0.7157,0.7159,883699997.0
2007-08-23 12:24:00,0.7158,0.716,0.7157,0.71595,803299998.0
2007-08-23 12:25:00,0.716,0.7161,0.7159,0.7159,786200000.0
2007-08-23 12:26:00,0.716,0.7161,0.7158,0.7158,664800000.0
2007-08-23 12:27:00,0.7159,0.7161,0.7157,0.7158,1506199996.0
2007-08-23 12:28:00,0.7158,0.7162,0.7158,0.7162,499499998.0
2007-08-23 12:29:00,0.7162,0.7166,0.7161,0.7163,2118999986.0
2007-08-23 12:30:00,0.7163,0.7165,0.7163,0.71635,597699998.0
2007-08-23 12:31:00,0.7164,0.7164,0.7161,0.7163,524900000.0
2007-08-23 12:32:00,0.7162,0.7162,0.7155,0.7157,1471600000.0
2007-08-23 12:33:00,0.7157,0.7159,0.7157,0.7159,524399996.0
2007-08-23 12:34:00,0.7159,0.7164,0.7157,0.7161,1409700002.0
2007-08-23 12:35:00,0.7162,0.7166,0.7161,0.7165,1046500006.0
2007-08-23 12:36:00,0.7165,0.7166,0.7162,0.7165,1131300004.0
2007-08-23 12:37:00,0.7165,0.7167,0.7164,0.7164,360700001.0
2007-08-23 12:38:00,0.7165,0.7166,0.7165,0.7166,275900002.0
2007-08-23 12:39:00,0.7165,0.7169,0.7164,0.7169,1139899998.0
2007-08-23 12:40:00,0.7169,0.7169,0.7166,0.7167,891200003.0
2007-08-23 12:41:00,0.7167,0.7169,0.7167,0.7168,987699998.0
2007-08-23 12:42:00,0.7167,0.7167,0.7164,0.7166,1185399996.0
2007-08-23 12:43:00,0.7165,0.71655,0.7161,0.7164,765999996.0
2007-08-23 12:44:00,0.7164,0.7164,0.7163,0.7163,968899996.0
2007-08-23 12:45:00,0.7164,0.7165,0.7162,0.7163,1186499998.0
2007-08-23 12:46:00,0.7163,0.7164,0.7161,0.7161,747799995.0
2007-08-23 12:47:00,0.7161,0.71635,0.716,0.71635,463300000.0
2007-08-23 12:48:00,0.7164,0.7164,0.7162,0.7162,214900000.0
2007-08-23 12:49:00,0.7162,0.7163,0.7159,0.716,1347699994.0
2007-08-23 12:50:00,0.716,0.716,0.7159,0.7159,628499998.0
2007-08-23 12:51:00,0.7159,0.716,0.7159,0.716,422399993.0
2007-08-23 12:52:00,0.716,0.716,0.7156,0.7156,1341999998.0
2007-08-23 12:53:00,0.7156,0.7156,0.7153,0.7153,1269599997.0
2007-08-23 12:54:00,0.7153,0.7156,0.7153,0.7153,790399998.0
2007-08-23 12:55:00,0.7153,0.7154,0.7146,0.7149,1694300002.0
2007-08-23 12:56:00,0.7149,0.7149,0.7147,0.7147,862000002.0
2007-08-23 12:57:00,0.7147,0.7148,0.7144,0.7146,1185799996.0
2007-08-23 12:58:00,0.7146,0.7146,0.7145,0.7146,1203099991.0
2007-08-23 12:59:00,0.7146,0.7149,0.7145,0.71485,1042900005.0
2007-08-23 13:00:00,0.71485,0.71485,0.7134,0.7143,598800000.0
2007-08-23 13:01:00,0.7143,0.7147,0.7143,0.7147,1844300017.0
2007-08-23 13:02:00,0.7147,0.7149,0.7146,0.7149,251599997.0
2007-08-23 13:03:00,0.7148,0.715,0.7148,0.715,360000000.0
2007-08-23 13:04:00,0.715,0.715,0.71465,0.7149,301900001.0
2007-08-23 13:05:00,0.715,0.7151,0.7148,0.7149,169400000.0
2007-08-23 13:06:00,0.7149,0.715,0.7148,0.715,113299999.0
2007-08-23 13:07:00,0.7149,0.715,0.7148,0.715,124500000.0
2007-08-23 13:08:00,0.715,0.7156,0.715,0.7154,173200000.0
2007-08-23 13:09:00,0.7153,0.7154,0.715,0.7153,328900001.0
2007-08-23 13:10:00,0.7153,0.7159,0.7153,0.7157,650499997.0
2007-08-23 13:11:00,0.7157,0.7159,0.7157,0.7158,233899996.0
2007-08-23 13:12:00,0.7158,0.7159,0.7158,0.7158,89600000.0
2007-08-23 13:13:00,0.7159,0.7162,0.7159,0.716,393299993.0
2007-08-23 13:14:00,0.7161,0.7164,0.7161,0.7164,649999990.0
2007-08-23 13:15:00,0.7164,0.7164,0.7161,0.7163,575199997.0
2007-08-23 13:16:00,0.7163,0.7163,0.7163,0.7163,228800001.0
2007-08-23 13:17:00,0.7163,0.7163,0.7161,0.7162,377000000.0
2007-08-23 13:18:00,0.71625,0.7163,0.7161,0.7162,264800002.0
2007-08-23 13:19:00,0.7162,0.7163,0.7162,0.7163,243700003.0
2007-08-23 13:20:00,0.7163,0.7164,0.7162,0.7164,415400001.0
2007-08-23 13:21:00,0.7164,0.7164,0.7163,0.7163,90300000.0
2007-08-23 13:22:00,0.7163,0.7168,0.7163,0.7165,781399998.0
2007-08-23 13:23:00,0.7165,0.7165,0.7163,0.7163,696700005.0
2007-08-23 13:24:00,0.7163,0.7169,0.7163,0.71655,1393600000.0
2007-08-23 13:25:00,0.7167,0.7169,0.7166,0.7167,1039699998.0
2007-08-23 13:26:00,0.7169,0.717,0.7168,0.7169,673900001.0
2007-08-23 13:27:00,0.7169,0.7169,0.7166,0.7168,317400001.0
2007-08-23 13:28:00,0.7167,0.7167,0.7162,0.7163,719000000.0
2007-08-23 13:29:00,0.7163,0.7165,0.7163,0.7164,425799995.0
2007-08-23 13:30:00,0.7164,0.7167,0.7164,0.7167,138900002.0
2007-08-23 13:31:00,0.7167,0.7169,0.7163,0.7166,767399995.0
2007-08-23 13:32:00,0.7166,0.7166,0.7163,0.7163,705000005.0
2007-08-23 13:33:00,0.7163,0.7167,0.7163,0.7166,721300000.0
2007-08-23 13:34:00,0.7166,0.7166,0.7165,0.7165,175700000.0
2007-08-23 13:35:00,0.7165,0.7167,0.7165,0.7167,540099999.0
2007-08-23 13:36:00,0.7168,0.7169,0.7165,0.7166,1229799996.0
2007-08-23 13:37:00,0.7166,0.7168,0.71655,0.7168,313599999.0
2007-08-23 13:38:00,0.7167,0.7169,0.7167,0.7169,159700000.0
2007-08-23 13:39:00,0.7169,0.7169,0.7166,0.7167,865399994.0
2007-08-23 13:40:00,0.7167,0.7172,0.7167,0.7172,822299998.0
2007-08-23 13:41:00,0.7172,0.7174,0.7171,0.71725,776800001.0
2007-08-23 13:42:00,0.71725,0.71725,0.717,0.7171,832300003.0
2007-08-23 13:43:00,0.7171,0.7171,0.7168,0.71705,400499999.0
2007-08-23 13:44:00,0.71705,0.71705,0.71675,0.71685,270799998.0
2007-08-23 13:45:00,0.7167,0.71675,0.7164,0.71675,319300004.0
2007-08-23 13:46:00,0.71675,0.71675,0.71675,0.71675,800000.0
2007-08-23 13:47:00,0.7166,0.7168,0.7165,0.71675,371400000.0
2007-08-23 13:48:00,0.71675,0.7168,0.7165,0.7168,819799999.0
2007-08-23 13:49:00,0.7168,0.7168,0.7166,0.71675,362499998.0
2007-08-23 13:50:00,0.71675,0.7168,0.7165,0.7166,1010600001.0
2007-08-23 13:51:00,0.7167,0.7169,0.7164,0.7166,1377096805.0
2007-08-23 13:52:00,0.7166,0.7168,0.7166,0.7167,769700002.0
2007-08-23 13:53:00,0.7167,0.7168,0.71665,0.71665,869099998.0
2007-08-23 13:54:00,0.7167,0.7168,0.7164,0.7164,904100003.0
2007-08-23 13:55:00,0.7164,0.71675,0.7164,0.71645,220399997.0
2007-08-23 13:56:00,0.7165,0.7169,0.716,0.7166,2061699997.0
2007-08-23 13:57:00,0.7166,0.7169,0.7162,0.7169,2105299997.0
2007-08-23 13:58:00,0.7168,0.7168,0.7165,0.71665,1077999993.0
2007-08-23 13:59:00,0.7169,0.717,0.7166,0.7169,822899992.0
2007-08-23 14:00:00,0.7169,0.7173,0.7168,0.7172,1783800001.0
2007-08-23 14:01:00,0.7172,0.7174,0.7169,0.7171,1347199999.0
2007-08-23 14:02:00,0.7171,0.7174,0.7171,0.7171,978200002.0
2007-08-23 14:03:00,0.7171,0.7172,0.7171,0.7172,700699995.0
2007-08-23 14:04:00,0.7172,0.7172,0.7167,0.7169,1434199993.0
2007-08-23 14:05:00,0.7169,0.717,0.7165,0.7168,909899999.0
2007-08-23 14:06:00,0.7168,0.7171,0.7168,0.7171,186100000.0
2007-08-23 14:07:00,0.7171,0.7171,0.7169,0.7171,255399995.0
2007-08-23 14:08:00,0.7171,0.7172,0.71685,0.71685,962700003.0
2007-08-23 14:09:00,0.71685,0.717,0.7167,0.717,1168999997.0
2007-08-23 14:10:00,0.717,0.7174,0.7169,0.7172,682600003.0
2007-08-23 14:11:00,0.7172,0.7173,0.7171,0.7173,311099999.0
2007-08-23 14:12:00,0.7173,0.7173,0.717,0.7171,506800001.0
2007-08-23 14:13:00,0.7171,0.7175,0.7169,0.7175,2041400003.0
2007-08-23 14:14:00,0.7175,0.7176,0.7174,0.71755,411900002.0
2007-08-23 14:15:00,0.7175,0.7181,0.7175,0.7179,2083400003.0
2007-08-23 14:16:00,0.7176,0.718,0.7176,0.7177,2083400003.0
2007-08-23 14:17:00,0.7177,0.718,0.7176,0.71765,1029699997.0
2007-08-23 14:18:00,0.7177,0.7177,0.7175,0.7177,861900001.0
2007-08-23 14:19:00,0.7176,0.7177,0.7169,0.717,1039100000.0
2007-08-23 14:20:00,0.717,0.717,0.716,0.716,1294500001.0
2007-08-23 14:21:00,0.7159,0.7163,0.7158,0.7161,1294500001.0
2007-08-23 14:22:00,0.7161,0.7163,0.7161,0.7162,908999997.0
2007-08-23 14:23:00,0.7162,0.71655,0.71615,0.7165,582899999.0
2007-08-23 14:24:00,0.7165,0.7166,0.7164,0.71655,292300004.0
2007-08-23 14:25:00,0.71655,0.7166,0.71635,0.7165,188400004.0
2007-08-23 14:26:00,0.71635,0.7165,0.7162,0.7163,327800005.0
2007-08-23 14:27:00,0.7163,0.7165,0.7162,0.7163,621600008.0
2007-08-23 14:28:00,0.7163,0.7163,0.7162,0.7163,229900000.0
2007-08-23 14:29:00,0.7163,0.7163,0.7158,0.7158,661500000.0
2007-08-23 14:30:00,0.7159,0.716,0.71565,0.7157,263399999.0
2007-08-23 14:31:00,0.7157,0.7158,0.7156,0.7157,360999998.0
2007-08-23 14:32:00,0.7157,0.7158,0.7156,0.7157,500700002.0
2007-08-23 14:33:00,0.7157,0.7157,0.7156,0.7156,517699999.0
2007-08-23 14:34:00,0.7156,0.7157,0.7156,0.7157,857400001.0
2007-08-23 14:35:00,0.7157,0.7157,0.7151,0.7151,1054099993.0
2007-08-23 14:36:00,0.7151,0.7155,0.7151,0.7155,517600001.0
2007-08-23 14:37:00,0.7155,0.7155,0.7153,0.7155,541399999.0
2007-08-23 14:38:00,0.7154,0.7154,0.7151,0.7151,1252300005.0
2007-08-23 14:39:00,0.7151,0.7154,0.715,0.715,1142600004.0
2007-08-23 14:40:00,0.715,0.7152,0.7148,0.7149,1497799983.0
2007-08-23 14:41:00,0.715,0.7154,0.7149,0.7152,952799992.0
2007-08-23 14:42:00,0.7151,0.7152,0.7148,0.7152,952799992.0
2007-08-23 14:43:00,0.7152,0.7152,0.715,0.7151,691999991.0
2007-08-23 14:44:00,0.7151,0.7154,0.7151,0.71525,465699997.0
2007-08-23 14:45:00,0.7153,0.7154,0.7151,0.7153,484699999.0
2007-08-23 14:46:00,0.7153,0.7153,0.7148,0.7148,1057399996.0
2007-08-23 14:47:00,0.7149,0.7153,0.7149,0.715,800799999.0
2007-08-23 14:48:00,0.715,0.7153,0.7149,0.71495,832899995.0
2007-08-23 14:49:00,0.7151,0.7152,0.71495,0.71505,475499999.0
2007-08-23 14:50:00,0.7151,0.7151,0.7145,0.71465,1073500000.0
2007-08-23 14:51:00,0.71465,0.7147,0.7144,0.7145,653200002.0
2007-08-23 14:52:00,0.7145,0.7145,0.7139,0.71405,784200002.0
2007-08-23 14:53:00,0.71405,0.7143,0.71385,0.7142,936900002.0
2007-08-23 14:54:00,0.7143,0.7143,0.7141,0.71415,842499994.0
2007-08-23 14:55:00,0.71415,0.7144,0.7141,0.7144,1588800003.0
2007-08-23 14:56:00,0.7144,0.71485,0.7144,0.71485,771599994.0
2007-08-23 14:57:00,0.71485,0.715,0.7147,0.7149,877799995.0
2007-08-23 14:58:00,0.7149,0.7156,0.7149,0.7155,1579599998.0
2007-08-23 14:59:00,0.71545,0.7156,0.7154,0.7155,884799997.0
2007-08-23 15:00:00,0.7154,0.7155,0.7152,0.71535,1379200002.0
2007-08-23 15:01:00,0.7154,0.71545,0.715,0.7152,1266100000.0
2007-08-23 15:02:00,0.7152,0.7154,0.715,0.7151,721899998.0
2007-08-23 15:03:00,0.7151,0.7151,0.7149,0.715,430899999.0
2007-08-23 15:04:00,0.7149,0.7152,0.7149,0.7151,381899998.0
2007-08-23 15:05:00,0.7151,0.7153,0.7151,0.7153,1177499998.0
2007-08-23 15:06:00,0.7153,0.7153,0.7151,0.7153,538200012.0
2007-08-23 15:07:00,0.7153,0.7155,0.7153,0.7155,623100010.0
2007-08-23 15:08:00,0.7155,0.716,0.7155,0.7158,1940700007.0
2007-08-23 15:09:00,0.7158,0.7159,0.7157,0.7158,726600000.0
2007-08-23 15:10:00,0.7158,0.7159,0.7158,0.7158,946500000.0
2007-08-23 15:11:00,0.7159,0.7159,0.7157,0.7159,1963200000.0
2007-08-23 15:12:00,0.7158,0.71605,0.7158,0.7158,1130900006.0
2007-08-23 15:13:00,0.7163,0.7163,0.7161,0.7161,552000007.0
2007-08-23 15:14:00,0.7163,0.7165,0.7162,0.7165,552000007.0
2007-08-23 15:15:00,0.7165,0.7165,0.71635,0.71635,32200000.0
2007-08-23 15:16:00,0.71635,0.71645,0.71635,0.71645,70699999.0
2007-08-23 15:17:00,0.7167,0.7167,0.7165,0.7165,1869299999.0
2007-08-23 15:18:00,0.7162,0.7166,0.7162,0.7163,1869299999.0
2007-08-23 15:19:00,0.7164,0.7164,0.7161,0.7162,1345299989.0
2007-08-23 15:20:00,0.71615,0.71615,0.71485,0.715,1529800000.0
2007-08-23 15:21:00,0.7151,0.7152,0.7142,0.7143,1144600002.0
2007-08-23 15:22:00,0.7143,0.7149,0.7143,0.7145,1214000002.0
2007-08-23 15:23:00,0.7143,0.7145,0.714,0.714,939100003.0
2007-08-23 15:24:00,0.7139,0.7144,0.7139,0.7143,939100003.0
2007-08-23 15:25:00,0.7143,0.7145,0.7143,0.7143,461800001.0
2007-08-23 15:26:00,0.7143,0.7144,0.7143,0.7143,207899998.0
2007-08-23 15:27:00,0.7143,0.7147,0.7143,0.7147,229400003.0
2007-08-23 15:28:00,0.7148,0.715,0.7147,0.7148,961300004.0
2007-08-23 15:29:00,0.7148,0.7148,0.7146,0.7146,322900003.0
2007-08-23 15:30:00,0.7146,0.7146,0.7143,0.7143,483500000.0
2007-08-23 15:31:00,0.7145,0.7147,0.7145,0.7145,876499995.0
2007-08-23 15:32:00,0.7146,0.7152,0.7145,0.715,1797000005.0
2007-08-23 15:33:00,0.7151,0.7158,0.7151,0.7157,283599999.0
2007-08-23 15:34:00,0.7157,0.7157,0.7153,0.7153,594800003.0
2007-08-23 15:35:00,0.7154,0.7154,0.7151,0.7152,984899997.0
2007-08-23 15:36:00,0.7152,0.7152,0.7145,0.7148,1227600003.0
2007-08-23 15:37:00,0.7148,0.715,0.7145,0.7145,666000001.0
2007-08-23 15:38:00,0.7145,0.7148,0.71445,0.71475,419900000.0
2007-08-23 15:39:00,0.71475,0.7152,0.7145,0.7152,1016599997.0
2007-08-23 15:40:00,0.715,0.715,0.7149,0.7149,17200000.0
2007-08-23 15:41:00,0.715,0.715,0.7148,0.7148,133899997.0
2007-08-23 15:42:00,0.7149,0.7149,0.7148,0.7148,73500000.0
2007-08-23 15:43:00,0.7148,0.7148,0.7138,0.7142,1842399992.0
2007-08-23 15:44:00,0.7141,0.7142,0.7134,0.7134,611900001.0
2007-08-23 15:45:00,0.7134,0.7136,0.7132,0.7132,1042200000.0
2007-08-23 15:46:00,0.7132,0.7132,0.7124,0.7127,871499996.0
2007-08-23 15:47:00,0.7129,0.7129,0.712,0.7124,871499996.0
2007-08-23 15:48:00,0.7122,0.7127,0.7117,0.7122,871499996.0
2007-08-23 15:49:00,0.7122,0.7122,0.7119,0.7119,871499996.0
2007-08-23 15:50:00,0.7119,0.7121,0.7117,0.712,1730500001.0
2007-08-23 15:51:00,0.712,0.7122,0.7119,0.7121,1987899998.0
2007-08-23 15:52:00,0.7122,0.7122,0.712,0.712,734000004.0
2007-08-23 15:53:00,0.712,0.7124,0.712,0.7124,1369500011.0
2007-08-23 15:54:00,0.7125,0.7125,0.7118,0.7118,1161000007.0
2007-08-23 15:55:00,0.712,0.712,0.7118,0.712,1161000007.0
2007-08-23 15:56:00,0.712,0.7124,0.7116,0.7124,1161000007.0
2007-08-23 15:57:00,0.7123,0.7123,0.7111,0.7111,1507499997.0
2007-08-23 15:58:00,0.7113,0.7116,0.7111,0.7116,938299999.0
2007-08-23 15:59:00,0.7116,0.7124,0.7116,0.7122,816300004.0
2007-08-23 16:00:00,0.7122,0.7125,0.7121,0.7123,504100003.0
2007-08-23 16:01:00,0.7123,0.7123,0.7116,0.712,1071899998.0
2007-08-23 16:02:00,0.712,0.7123,0.7116,0.712,1267899994.0
2007-08-23 16:03:00,0.7121,0.7122,0.712,0.7121,542099998.0
2007-08-23 16:04:00,0.7121,0.7125,0.7121,0.7123,1455299986.0
2007-08-23 16:05:00,0.7124,0.713,0.7123,0.713,971300003.0
2007-08-23 16:06:00,0.713,0.7131,0.7129,0.713,445199998.0
2007-08-23 16:07:00,0.713,0.7132,0.7126,0.7127,2081000015.0
2007-08-23 16:08:00,0.7127,0.7127,0.7121,0.7121,1574999998.0
2007-08-23 16:09:00,0.7123,0.7124,0.7122,0.7122,1204699999.0
2007-08-23 16:10:00,0.7122,0.7123,0.7118,0.7123,1922700004.0
2007-08-23 16:11:00,0.7124,0.7125,0.7122,0.7122,1084399990.0
2007-08-23 16:12:00,0.7122,0.7123,0.7112,0.7113,2141899996.0
2007-08-23 16:13:00,0.7113,0.7119,0.7112,0.7119,1117400004.0
2007-08-23 16:14:00,0.7119,0.7119,0.7114,0.7115,1080900007.0
2007-08-23 16:15:00,0.7115,0.7117,0.7113,0.7114,964699992.0
2007-08-23 16:16:00,0.7114,0.7114,0.7108,0.7109,1812999998.0
2007-08-23 16:17:00,0.711,0.711,0.7106,0.711,1492900001.0
2007-08-23 16:18:00,0.7107,0.7109,0.7107,0.7107,991799999.0
2007-08-23 16:19:00,0.7109,0.711,0.7107,0.7107,991799999.0
2007-08-23 16:20:00,0.7108,0.7112,0.7106,0.7109,796399998.0
2007-08-23 16:21:00,0.7109,0.7111,0.7104,0.7104,978500000.0
2007-08-23 16:22:00,0.7102,0.7102,0.7095,0.7099,978500000.0
2007-08-23 16:23:00,0.7098,0.7101,0.7098,0.7101,978500000.0
2007-08-23 16:24:00,0.7101,0.7107,0.7101,0.7107,1853400010.0
2007-08-23 16:25:00,0.7107,0.7115,0.7106,0.711,1649000000.0
2007-08-23 16:26:00,0.7108,0.7113,0.7107,0.7111,1029600003.0
2007-08-23 16:27:00,0.7112,0.7113,0.7107,0.7107,1158199999.0
2007-08-23 16:28:00,0.7107,0.7112,0.7107,0.7112,1557900000.0
2007-08-23 16:29:00,0.7112,0.7116,0.7111,0.7112,1715499993.0
2007-08-23 16:30:00,0.7112,0.7112,0.7106,0.7109,1118499999.0
2007-08-23 16:31:00,0.7109,0.7111,0.7108,0.7111,638900000.0
2007-08-23 16:32:00,0.7112,0.7114,0.7111,0.7111,975300007.0
2007-08-23 16:33:00,0.7111,0.7118,0.7111,0.7118,1192600006.0
2007-08-23 16:34:00,0.7118,0.7118,0.7114,0.7115,1351999998.0
2007-08-23 16:35:00,0.7117,0.7119,0.7115,0.7118,1353999996.0
2007-08-23 16:36:00,0.7119,0.7122,0.7118,0.7119,1309000003.0
2007-08-23 16:37:00,0.7119,0.7125,0.7119,0.712,1318899999.0
2007-08-23 16:38:00,0.712,0.7121,0.7119,0.712,1192700002.0
2007-08-23 16:39:00,0.712,0.712,0.712,0.712,203700000.0
2007-08-23 16:40:00,0.7121,0.7125,0.712,0.7123,876999996.0
2007-08-23 16:41:00,0.7125,0.7129,0.7125,0.7129,1219900004.0
2007-08-23 16:42:00,0.7126,0.7126,0.7122,0.7122,1219900004.0
2007-08-23 16:43:00,0.7123,0.7129,0.7123,0.7124,1837299993.0
2007-08-23 16:44:00,0.7124,0.713,0.7123,0.7128,832100000.0
2007-08-23 16:45:00,0.7128,0.7128,0.7122,0.7124,744199997.0
2007-08-23 16:46:00,0.7124,0.7127,0.7124,0.7126,426600004.0
2007-08-23 16:47:00,0.7126,0.7126,0.7126,0.7126,119500001.0
2007-08-23 16:48:00,0.7126,0.7127,0.7125,0.7126,230000004.0
2007-08-23 16:49:00,0.7125,0.7126,0.7123,0.7123,875900003.0
2007-08-23 16:50:00,0.7123,0.7124,0.7123,0.7124,601200000.0
2007-08-23 16:51:00,0.7124,0.7128,0.7123,0.7126,999900005.0
2007-08-23 16:52:00,0.7126,0.7132,0.7126,0.7127,1623600006.0
2007-08-23 16:53:00,0.7127,0.7127,0.7123,0.7123,1263000003.0
2007-08-23 16:54:00,0.7123,0.7124,0.7122,0.7123,1026699993.0
2007-08-23 16:55:00,0.7123,0.7124,0.7122,0.7122,567399999.0
2007-08-23 16:56:00,0.7122,0.7124,0.7121,0.7124,1132200004.0
2007-08-23 16:57:00,0.7124,0.7124,0.7121,0.7123,664999997.0
2007-08-23 16:58:00,0.7123,0.713,0.7123,0.7127,780400002.0
2007-08-23 16:59:00,0.7127,0.7137,0.7126,0.7135,1078999998.0
2007-08-23 17:00:00,0.7135,0.7136,0.713,0.7133,1747100000.0
2007-08-23 17:01:00,0.7133,0.7133,0.7125,0.7125,1662400002.0
2007-08-23 17:02:00,0.7126,0.7126,0.7123,0.7123,952899996.0
2007-08-23 17:03:00,0.7123,0.7126,0.7121,0.7122,786799997.0
2007-08-23 17:04:00,0.7122,0.7123,0.7118,0.7121,878000003.0
2007-08-23 17:05:00,0.7121,0.7121,0.7116,0.712,1082400007.0
2007-08-23 17:06:00,0.712,0.7123,0.712,0.7122,846099999.0
2007-08-23 17:07:00,0.7121,0.7127,0.712,0.712,1227599998.0
2007-08-23 17:08:00,0.712,0.7125,0.7119,0.7122,1216100000.0
2007-08-23 17:09:00,0.7123,0.7123,0.7122,0.7122,250799999.0
2007-08-23 17:10:00,0.7123,0.7125,0.7119,0.712,862700001.0
2007-08-23 17:11:00,0.7119,0.7122,0.7116,0.7117,942900000.0
2007-08-23 17:12:00,0.7117,0.7124,0.7117,0.712,1935699995.0
2007-08-23 17:13:00,0.712,0.7122,0.7119,0.7122,405899999.0
2007-08-23 17:14:00,0.7122,0.7122,0.7117,0.7117,1435300000.0
2007-08-23 17:15:00,0.712,0.7124,0.7118,0.712,1229399989.0
2007-08-23 17:16:00,0.7119,0.712,0.7116,0.7118,1229399989.0
2007-08-23 17:17:00,0.7118,0.7119,0.71165,0.7117,235300001.0
2007-08-23 17:18:00,0.7116,0.7119,0.7116,0.7118,627999998.0
2007-08-23 17:19:00,0.7117,0.7118,0.7117,0.7117,147800000.0
2007-08-23 17:20:00,0.7117,0.712,0.7117,0.7119,711399998.0
2007-08-23 17:21:00,0.7119,0.712,0.7117,0.7117,964799996.0
2007-08-23 17:22:00,0.7117,0.7117,0.71135,0.71135,808999996.0
2007-08-23 17:23:00,0.7114,0.7116,0.7109,0.7115,1204000002.0
2007-08-23 17:24:00,0.7115,0.7123,0.71145,0.7123,770899995.0
2007-08-23 17:25:00,0.7123,0.7125,0.7117,0.7123,933100003.0
2007-08-23 17:26:00,0.7123,0.7123,0.711,0.7113,1411699997.0
2007-08-23 17:27:00,0.7113,0.7113,0.7108,0.711,989500007.0
2007-08-23 17:28:00,0.711,0.711,0.71095,0.711,341700000.0
2007-08-23 17:29:00,0.71095,0.711,0.7103,0.7108,1718899997.0
2007-08-23 17:30:00,0.7108,0.7108,0.7104,0.7106,732400000.0
2007-08-23 17:31:00,0.7106,0.7108,0.7106,0.7107,729900000.0
2007-08-23 17:32:00,0.7107,0.7107,0.71,0.7104,1635900002.0
2007-08-23 17:33:00,0.7107,0.7113,0.7107,0.7111,1336299998.0
2007-08-23 17:34:00,0.711,0.7112,0.7104,0.7106,1336299998.0
2007-08-23 17:35:00,0.7106,0.7106,0.7103,0.7105,1315299994.0
2007-08-23 17:36:00,0.7105,0.7105,0.71,0.7101,1768300018.0
2007-08-23 17:37:00,0.7104,0.7106,0.7102,0.7102,488299999.0
2007-08-23 17:38:00,0.71,0.7102,0.71,0.7102,488299999.0
2007-08-23 17:39:00,0.7102,0.7103,0.7101,0.7101,312200001.0
2007-08-23 17:40:00,0.7101,0.7102,0.70975,0.71,1186299994.0
2007-08-23 17:41:00,0.71,0.7104,0.7098,0.70985,846999998.0
2007-08-23 17:42:00,0.7099,0.7103,0.7098,0.7101,542500005.0
2007-08-23 17:43:00,0.7101,0.7103,0.7099,0.7099,1747500029.0
2007-08-23 17:44:00,0.70985,0.7099,0.7096,0.7096,708700001.0
2007-08-23 17:45:00,0.7096,0.7097,0.7095,0.7097,781600001.0
2007-08-23 17:46:00,0.7097,0.7099,0.7097,0.7099,769700000.0
2007-08-23 17:47:00,0.7099,0.7103,0.7097,0.7101,853900004.0
2007-08-23 17:48:00,0.71,0.71,0.7098,0.71,1103999995.0
2007-08-23 17:49:00,0.7099,0.7099,0.7097,0.7097,1103999995.0
2007-08-23 17:50:00,0.7097,0.7097,0.70925,0.7095,1174099996.0
2007-08-23 17:51:00,0.7095,0.7097,0.7094,0.7097,1839999992.0
2007-08-23 17:52:00,0.7098,0.7099,0.7093,0.7095,1761299994.0
2007-08-23 17:53:00,0.7093,0.7095,0.7092,0.7093,1761299994.0
2007-08-23 17:54:00,0.7093,0.7096,0.7091,0.7092,1516299990.0
2007-08-23 17:55:00,0.7091,0.7093,0.709,0.709,1007800001.0
2007-08-23 17:56:00,0.7091,0.7094,0.7089,0.709,1374799997.0
2007-08-23 17:57:00,0.7091,0.7092,0.7091,0.7091,472900001.0
2007-08-23 17:58:00,0.7091,0.7091,0.7085,0.7086,1981399997.0
2007-08-23 17:59:00,0.7085,0.7087,0.7084,0.7084,1558000001.0
2007-08-23 18:00:00,0.7084,0.7086,0.7084,0.7085,1519200014.0
2007-08-23 18:01:00,0.70845,0.7087,0.7083,0.7085,1601600006.0
2007-08-23 18:02:00,0.7084,0.7088,0.7084,0.7087,526400006.0
2007-08-23 18:03:00,0.7087,0.7094,0.7087,0.70935,957900010.0
2007-08-23 18:04:00,0.70935,0.7102,0.7093,0.7102,1306600002.0
2007-08-23 18:05:00,0.7102,0.7104,0.7097,0.71,1602800010.0
2007-08-23 18:06:00,0.7101,0.7101,0.7094,0.7095,813700017.0
2007-08-23 18:07:00,0.7094,0.7099,0.7094,0.7098,605800000.0
2007-08-23 18:08:00,0.7098,0.7098,0.70935,0.70945,787800001.0
2007-08-23 18:09:00,0.7095,0.7096,0.7093,0.7094,1060000007.0
2007-08-23 18:10:00,0.7094,0.7094,0.7093,0.7094,249600002.0
2007-08-23 18:11:00,0.7094,0.7095,0.7093,0.7095,718399996.0
2007-08-23 18:12:00,0.7096,0.7096,0.7095,0.7095,55200000.0
2007-08-23 18:13:00,0.7096,0.7098,0.7096,0.70975,432700001.0
2007-08-23 18:14:00,0.7092,0.70971,0.70916,0.70938,1302300001.0
2007-08-23 18:15:00,0.7098,0.7098,0.70975,0.70975,88600003.0
2007-08-23 18:16:00,0.70975,0.7098,0.70975,0.7098,170999995.0
2007-08-23 18:17:00,0.7098,0.7099,0.7098,0.7098,226499998.0
2007-08-23 18:18:00,0.7098,0.7103,0.7098,0.7099,895899996.0
2007-08-23 18:19:00,0.71,0.7104,0.71,0.7103,517200000.0
2007-08-23 18:20:00,0.7102,0.7106,0.7102,0.7105,591400011.0
2007-08-23 18:21:00,0.7105,0.7106,0.7104,0.7104,495000004.0
2007-08-23 18:22:00,0.7104,0.7107,0.7104,0.7106,412299996.0
2007-08-23 18:23:00,0.7108,0.7109,0.71055,0.71055,575299999.0
2007-08-23 18:24:00,0.7106,0.7107,0.7103,0.7103,927000004.0
2007-08-23 18:25:00,0.7103,0.7107,0.7103,0.7104,638200000.0
2007-08-23 18:26:00,0.7104,0.7104,0.7103,0.7104,556499993.0
2007-08-23 18:27:00,0.7104,0.7104,0.7102,0.7103,749900001.0
2007-08-23 18:28:00,0.7104,0.7104,0.7101,0.7102,253099999.0
2007-08-23 18:29:00,0.7102,0.7105,0.7102,0.7105,375899995.0
2007-08-23 18:30:00,0.7105,0.7105,0.7103,0.7103,281700003.0
2007-08-23 18:31:00,0.7102,0.7104,0.7102,0.7102,267399997.0
2007-08-23 18:32:00,0.7101,0.7101,0.7098,0.70985,448799999.0
2007-08-23 18:33:00,0.71,0.7101,0.7099,0.7101,270399996.0
2007-08-23 18:34:00,0.7101,0.7102,0.7101,0.7101,302600002.0
2007-08-23 18:35:00,0.7101,0.7102,0.7101,0.7102,147600006.0
2007-08-23 18:36:00,0.7102,0.7104,0.7102,0.71035,618499994.0
2007-08-23 18:37:00,0.7104,0.7106,0.7102,0.71055,661900002.0
2007-08-23 18:38:00,0.7105,0.7106,0.7105,0.7105,187500006.0
2007-08-23 18:39:00,0.7106,0.7106,0.7105,0.7106,411200005.0
2007-08-23 18:40:00,0.7106,0.7108,0.7106,0.7108,513300008.0
2007-08-23 18:41:00,0.7108,0.7109,0.7106,0.7108,350599997.0
2007-08-23 18:42:00,0.7108,0.711,0.7108,0.7109,260800000.0
2007-08-23 18:43:00,0.7109,0.711,0.7108,0.7109,883900005.0
2007-08-23 18:44:00,0.7109,0.7112,0.7107,0.7108,840700008.0
2007-08-23 18:45:00,0.7107,0.711,0.7107,0.7107,1170099995.0
2007-08-23 18:46:00,0.7107,0.7107,0.7107,0.7107,98800000.0
2007-08-23 18:47:00,0.7107,0.7107,0.7106,0.7107,61300000.0
2007-08-23 18:48:00,0.7107,0.7107,0.7107,0.7107,17000000.0
2007-08-23 18:49:00,0.7108,0.7108,0.7108,0.7108,14400000.0
2007-08-23 18:50:00,0.71049,0.71101,0.71033,0.71033,897399987.0
2007-08-23 18:51:00,0.7108,0.7108,0.7102,0.7104,1141100000.0
2007-08-23 18:52:00,0.7104,0.7104,0.7104,0.7104,41700000.0
2007-08-23 18:53:00,0.7104,0.7107,0.7103,0.7104,986100006.0
2007-08-23 18:54:00,0.7104,0.7105,0.71015,0.7102,669999999.0
2007-08-23 18:55:00,0.7103,0.7104,0.7099,0.71,910899999.0
2007-08-23 18:56:00,0.71,0.71,0.7096,0.7097,287300000.0
2007-08-23 18:57:00,0.7097,0.7102,0.7096,0.7099,355899999.0
2007-08-23 18:58:00,0.7099,0.7099,0.7096,0.7099,614699998.0
2007-08-23 18:59:00,0.7099,0.7099,0.70935,0.70935,316399998.0
2007-08-23 19:00:00,0.7094,0.7094,0.7088,0.7089,581000000.0
2007-08-23 19:01:00,0.709,0.7091,0.70885,0.70895,497099997.0
2007-08-23 19:02:00,0.7089,0.709,0.7085,0.7086,487300001.0
2007-08-23 19:03:00,0.7086,0.7091,0.7084,0.7089,655899999.0
2007-08-23 19:04:00,0.7089,0.7089,0.7086,0.7086,174299999.0
2007-08-23 19:05:00,0.7086,0.7088,0.7086,0.7088,461100006.0
2007-08-23 19:06:00,0.7088,0.709,0.7086,0.7089,496000000.0
2007-08-23 19:07:00,0.709,0.7093,0.709,0.7092,268800001.0
2007-08-23 19:08:00,0.7092,0.7094,0.7091,0.70925,646000003.0
2007-08-23 19:09:00,0.7093,0.7094,0.709,0.709,279300000.0
2007-08-23 19:10:00,0.70905,0.7093,0.70905,0.7093,347400000.0
2007-08-23 19:11:00,0.7093,0.7095,0.7093,0.7095,484499993.0
2007-08-23 19:12:00,0.7094,0.7096,0.7093,0.7096,361700002.0
2007-08-23 19:13:00,0.7096,0.7099,0.7095,0.7099,299500000.0
2007-08-23 19:14:00,0.7099,0.7101,0.7098,0.7098,337800000.0
2007-08-23 19:15:00,0.7099,0.7099,0.7099,0.7099,723800007.0
2007-08-23 19:16:00,0.7099,0.71,0.7099,0.71,80200000.0
2007-08-23 19:17:00,0.71,0.7101,0.71,0.7101,274000002.0
2007-08-23 19:18:00,0.7102,0.7102,0.7099,0.71,94100000.0
2007-08-23 19:19:00,0.7101,0.7101,0.7098,0.7098,94100000.0
2007-08-23 19:20:00,0.7098,0.7099,0.7097,0.7099,197399999.0
2007-08-23 19:21:00,0.7099,0.7099,0.7099,0.7099,92000000.0
2007-08-23 19:22:00,0.7099,0.7099,0.70935,0.7097,175400001.0
2007-08-23 19:23:00,0.7097,0.7097,0.7089,0.7094,298999999.0
2007-08-23 19:24:00,0.7094,0.7094,0.7091,0.7093,245900004.0
2007-08-23 19:25:00,0.7092,0.7093,0.7091,0.7093,195400000.0
2007-08-23 19:26:00,0.7093,0.7093,0.7093,0.7093,59000000.0
2007-08-23 19:27:00,0.7094,0.7096,0.7094,0.7096,33500000.0
2007-08-23 19:28:00,0.7096,0.7096,0.7094,0.7096,52000000.0
2007-08-23 19:29:00,0.7096,0.7096,0.7092,0.7093,273599999.0
2007-08-23 19:30:00,0.7095,0.7095,0.7095,0.7095,2075600000.0
2007-08-23 19:31:00,0.7094,0.7094,0.7093,0.7093,2075600000.0
2007-08-23 19:32:00,0.7093,0.7094,0.7092,0.7094,279400005.0
2007-08-23 19:33:00,0.7094,0.7094,0.7093,0.7093,90600001.0
2007-08-23 19:34:00,0.7093,0.7094,0.7093,0.7094,52300000.0
2007-08-23 19:35:00,0.7094,0.7094,0.7092,0.7094,258400002.0
2007-08-23 19:36:00,0.7094,0.7094,0.7093,0.7094,500500000.0
2007-08-23 19:37:00,0.7094,0.70975,0.7094,0.7094,440799998.0
2007-08-23 19:38:00,0.7094,0.7094,0.7094,0.7094,30100000.0
2007-08-23 19:39:00,0.7094,0.70945,0.7093,0.70935,239800000.0
2007-08-23 19:40:00,0.7094,0.7094,0.7093,0.7094,135600000.0
2007-08-23 19:41:00,0.7094,0.70945,0.7094,0.7094,76700000.0
2007-08-23 19:42:00,0.7094,0.7096,0.70935,0.7095,382100001.0
2007-08-23 19:43:00,0.7096,0.7098,0.7094,0.7098,551799999.0
2007-08-23 19:44:00,0.7098,0.7098,0.7098,0.7098,121700000.0
2007-08-23 19:45:00,0.70975,0.7102,0.70975,0.7102,383500003.0
2007-08-23 19:46:00,0.7102,0.7102,0.71,0.7102,460699995.0
2007-08-23 19:47:00,0.7102,0.7102,0.7101,0.7102,149500000.0
2007-08-23 19:48:00,0.7102,0.7102,0.7101,0.7101,37700000.0
2007-08-23 19:49:00,0.7101,0.7101,0.7101,0.7101,91500000.0
2007-08-23 19:50:00,0.7101,0.7101,0.7101,0.7101,7600000.0
2007-08-23 19:51:00,0.7101,0.71025,0.71,0.71,150400001.0
2007-08-23 19:52:00,0.7101,0.7101,0.71,0.71,68900001.0
2007-08-23 19:53:00,0.7101,0.7101,0.7101,0.7101,25600000.0
2007-08-23 19:54:00,0.7101,0.7101,0.7101,0.7101,32000000.0
2007-08-23 19:55:00,0.7101,0.7101,0.7101,0.7101,202900002.0
2007-08-23 19:56:00,0.7101,0.7105,0.7101,0.71035,258600004.0
2007-08-23 19:57:00,0.7105,0.7105,0.7104,0.7104,48100000.0
2007-08-23 19:58:00,0.7104,0.7104,0.7104,0.7104,57500000.0
2007-08-23 19:59:00,0.7104,0.7105,0.7101,0.7101,423700002.0
2007-08-23 20:00:00,0.7101,0.7108,0.7101,0.7105,20800000.0
2007-08-23 20:01:00,0.7105,0.7108,0.71045,0.71075,157700001.0
2007-08-23 20:02:00,0.71075,0.7108,0.7106,0.71065,329300000.0
2007-08-23 20:03:00,0.7107,0.7107,0.71045,0.7106,316500001.0
2007-08-23 20:04:00,0.7106,0.7107,0.7106,0.7107,130099999.0
2007-08-23 20:05:00,0.7107,0.7108,0.7106,0.7108,735099997.0
2007-08-23 20:06:00,0.7108,0.7108,0.7106,0.7108,1263800008.0
2007-08-23 20:07:00,0.7108,0.7113,0.7107,0.7112,708900001.0
2007-08-23 20:08:00,0.7112,0.7115,0.7111,0.7114,439900003.0
2007-08-23 20:09:00,0.7114,0.712,0.7114,0.712,160300000.0
2007-08-23 20:10:00,0.712,0.7126,0.7118,0.7121,616800000.0
2007-08-23 20:11:00,0.7121,0.7121,0.7117,0.712,668699995.0
2007-08-23 20:12:00,0.712,0.7122,0.71195,0.71195,59600000.0
2007-08-23 20:13:00,0.71195,0.712,0.71195,0.712,56300000.0
2007-08-23 20:14:00,0.712,0.7122,0.712,0.7121,149900000.0
2007-08-23 20:15:00,0.7123,0.7124,0.7121,0.7124,234599994.0
2007-08-23 20:16:00,0.7125,0.7125,0.712,0.7121,388299998.0
2007-08-23 20:17:00,0.7121,0.7121,0.712,0.712,81399999.0
2007-08-23 20:18:00,0.7121,0.7121,0.712,0.7121,107400000.0
2007-08-23 20:19:00,0.7121,0.7122,0.71205,0.7122,94800001.0
2007-08-23 20:20:00,0.7123,0.7123,0.7121,0.7122,229600000.0
2007-08-23 20:21:00,0.7122,0.7123,0.7122,0.7122,293900000.0
2007-08-23 20:22:00,0.7122,0.7122,0.7122,0.7122,114400000.0
2007-08-23 20:23:00,0.7122,0.7122,0.7122,0.7122,65600000.0
2007-08-23 20:24:00,0.7123,0.7123,0.7121,0.7121,392200001.0
2007-08-23 20:25:00,0.7121,0.7121,0.7118,0.7119,486699995.0
2007-08-23 20:26:00,0.7119,0.712,0.7119,0.7119,351000001.0
2007-08-23 20:27:00,0.7119,0.712,0.7115,0.7117,296900000.0
2007-08-23 20:28:00,0.7117,0.7118,0.7117,0.7118,13200000.0
2007-08-23 20:29:00,0.7118,0.712,0.7116,0.7119,277400002.0
2007-08-23 20:30:00,0.712,0.712,0.7118,0.7118,179300002.0
2007-08-23 20:31:00,0.7119,0.7119,0.7118,0.7119,124100001.0
2007-08-23 20:32:00,0.7119,0.7119,0.7119,0.7119,40700000.0
2007-08-23 20:33:00,0.7119,0.7119,0.7117,0.7119,26700000.0
2007-08-23 20:34:00,0.7118,0.7119,0.7118,0.7119,81600000.0
2007-08-23 20:35:00,0.7119,0.7119,0.7118,0.7119,100399999.0
2007-08-23 20:36:00,0.712,0.7122,0.712,0.7122,12000000.0
2007-08-23 20:37:00,0.712,0.7121,0.7119,0.7119,217599998.0
2007-08-23 20:38:00,0.712,0.7123,0.7117,0.712,433900000.0
2007-08-23 20:39:00,0.7119,0.7123,0.7119,0.712,171500001.0
2007-08-23 20:40:00,0.712,0.7124,0.7117,0.7119,620100000.0
2007-08-23 20:41:00,0.7119,0.7119,0.7116,0.7118,525600000.0
2007-08-23 20:42:00,0.7118,0.7119,0.7111,0.7116,1167200004.0
2007-08-23 20:43:00,0.7116,0.7117,0.7116,0.7116,601900005.0
2007-08-23 20:44:00,0.7116,0.712,0.7116,0.7116,286400000.0
2007-08-23 20:45:00,0.7115,0.7115,0.7115,0.7115,12800000.0
2007-08-23 20:46:00,0.7115,0.7118,0.7114,0.7114,372300000.0
2007-08-23 20:47:00,0.7114,0.71155,0.7114,0.7114,108800002.0
2007-08-23 20:48:00,0.7114,0.71145,0.7109,0.7112,248500001.0
2007-08-23 20:49:00,0.71125,0.7115,0.711,0.7113,630699996.0
2007-08-23 20:50:00,0.7113,0.71155,0.7104,0.7104,485200000.0
2007-08-23 20:51:00,0.7104,0.7111,0.7103,0.7111,269800003.0
2007-08-23 20:52:00,0.71105,0.7112,0.7106,0.7108,224800002.0
2007-08-23 20:53:00,0.71075,0.7108,0.7105,0.7107,232399996.0
2007-08-23 20:54:00,0.7107,0.7111,0.7107,0.7111,338599994.0
2007-08-23 20:55:00,0.7111,0.7112,0.7109,0.7111,245900000.0
2007-08-23 20:56:00,0.7111,0.7113,0.7111,0.7113,106400000.0
2007-08-23 20:57:00,0.7113,0.7116,0.7112,0.7114,319199997.0
2007-08-23 20:58:00,0.7115,0.7115,0.7112,0.7112,147500000.0
2007-08-23 20:59:00,0.7114,0.7114,0.7105,0.7105,155800000.0
2007-08-23 21:00:00,0.7108,0.7108,0.7106,0.7108,138700000.0
2007-08-23 21:01:00,0.7108,0.7108,0.7106,0.7106,62200000.0
2007-08-23 21:02:00,0.7106,0.7106,0.7102,0.7104,164900000.0
2007-08-23 21:03:00,0.7105,0.7106,0.7104,0.7104,84400000.0
2007-08-23 21:04:00,0.7104,0.7109,0.7104,0.7104,106200000.0
2007-08-23 21:05:00,0.7103,0.7107,0.7103,0.7105,205299998.0
2007-08-23 21:06:00,0.7106,0.7109,0.7104,0.7106,155500000.0
2007-08-23 21:07:00,0.7105,0.7106,0.7105,0.7106,38400000.0
2007-08-23 21:08:00,0.7106,0.7109,0.7105,0.7109,63300000.0
2007-08-23 21:09:00,0.7109,0.7109,0.7108,0.7109,49400000.0
2007-08-23 21:10:00,0.7109,0.7109,0.7105,0.7107,94900000.0
2007-08-23 21:11:00,0.7108,0.7109,0.7108,0.7108,77900000.0
2007-08-23 21:12:00,0.7108,0.7108,0.7107,0.7108,52800000.0
2007-08-23 21:13:00,0.7108,0.711,0.7108,0.711,91100000.0
2007-08-23 21:14:00,0.711,0.7111,0.711,0.711,100700000.0
2007-08-23 21:15:00,0.711,0.7111,0.7109,0.7109,284400000.0
2007-08-23 21:16:00,0.7111,0.7115,0.711,0.7115,178500000.0
2007-08-23 21:17:00,0.7115,0.7118,0.7115,0.7118,83400000.0
2007-08-23 21:18:00,0.7118,0.7123,0.7118,0.7121,172599999.0
2007-08-23 21:19:00,0.7122,0.7122,0.7121,0.7122,74900000.0
2007-08-23 21:20:00,0.7122,0.7124,0.7122,0.7124,104900000.0
2007-08-23 21:21:00,0.7127,0.7132,0.7127,0.7128,372899998.0
2007-08-23 21:22:00,0.7128,0.713,0.7124,0.7126,170299999.0
2007-08-23 21:23:00,0.7125,0.7131,0.7122,0.7128,534799999.0
2007-08-23 21:24:00,0.7128,0.7131,0.7124,0.7131,65400000.0
2007-08-23 21:25:00,0.7131,0.7132,0.7125,0.7125,354000000.0
2007-08-23 21:26:00,0.7125,0.713,0.7124,0.713,272000000.0
2007-08-23 21:27:00,0.713,0.713,0.7128,0.7129,286200000.0
2007-08-23 21:28:00,0.7129,0.7129,0.7129,0.7129,113900000.0
2007-08-23 21:29:00,0.7129,0.7129,0.7123,0.7123,334399999.0
2007-08-23 21:30:00,0.7123,0.7125,0.7123,0.7124,93200000.0
2007-08-23 21:31:00,0.7124,0.7127,0.7123,0.7123,294099999.0
2007-08-23 21:32:00,0.7123,0.7126,0.7122,0.7124,121200003.0
2007-08-23 21:33:00,0.7125,0.7125,0.7124,0.7124,120400000.0
2007-08-23 21:34:00,0.7124,0.7124,0.7119,0.7121,127900000.0
2007-08-23 21:35:00,0.7121,0.7122,0.712,0.7122,31300000.0
2007-08-23 21:36:00,0.7121,0.7124,0.712,0.7124,86700000.0
2007-08-23 21:37:00,0.7124,0.7124,0.712,0.712,26500000.0
2007-08-23 21:38:00,0.7116,0.7116,0.7116,0.7116,4100000.0
2007-08-23 21:39:00,0.71197,0.71209,0.71173,0.71198,238300000.0
2007-08-23 21:40:00,0.712,0.71211,0.71199,0.71199,257600003.0
2007-08-23 21:41:00,0.71188,0.71197,0.71179,0.71197,72400001.0
2007-08-23 21:42:00,0.7121,0.7121,0.7121,0.7121,2700000.0
2007-08-23 21:43:00,0.7124,0.7126,0.7124,0.7126,26000000.0
2007-08-23 21:44:00,0.7126,0.7126,0.7126,0.7126,900000.0
2007-08-23 21:45:00,0.7126,0.7127,0.7126,0.7127,25400000.0
2007-08-23 21:46:00,0.7127,0.7127,0.7126,0.7126,56400000.0
2007-08-23 21:47:00,0.7126,0.7127,0.7126,0.7127,14700000.0
2007-08-23 21:48:00,0.7127,0.7129,0.7126,0.7127,49700000.0
2007-08-23 21:49:00,0.7126,0.7127,0.7126,0.7126,30000000.0
2007-08-23 21:50:00,0.7127,0.713,0.7126,0.7127,143800000.0
2007-08-23 21:51:00,0.7128,0.7128,0.7126,0.7128,56800000.0
2007-08-23 21:52:00,0.7127,0.7128,0.7127,0.7128,20900000.0
2007-08-23 21:53:00,0.7129,0.7129,0.7129,0.7129,3700000.0
2007-08-23 21:54:00,0.7128,0.7129,0.7127,0.7127,41600000.0
2007-08-23 21:55:00,0.7127,0.7128,0.7127,0.7127,39000000.0
2007-08-23 21:56:00,0.7128,0.7128,0.7128,0.7128,19800000.0
2007-08-23 21:57:00,0.7127,0.7131,0.7127,0.7131,20200000.0
2007-08-23 21:58:00,0.7132,0.7133,0.7128,0.7132,115800000.0
2007-08-23 21:59:00,0.7131,0.7134,0.7131,0.7134,64700000.0
2007-08-23 22:00:00,0.7134,0.7134,0.7134,0.7134,78800000.0
2007-08-23 22:01:00,0.7134,0.7135,0.7133,0.7133,34200000.0
2007-08-23 22:02:00,0.7138,0.7141,0.7138,0.714,115800000.0
2007-08-23 22:03:00,0.7139,0.714,0.7139,0.7139,99600000.0
2007-08-23 22:04:00,0.714,0.7141,0.714,0.7141,86000000.0
2007-08-23 22:05:00,0.7141,0.7143,0.714,0.7141,84300000.0
2007-08-23 22:06:00,0.7141,0.7144,0.7141,0.7144,48400000.0
2007-08-23 22:07:00,0.7144,0.7144,0.7142,0.7144,67900000.0
2007-08-23 22:08:00,0.7144,0.7144,0.7143,0.7143,75900000.0
2007-08-23 22:09:00,0.7144,0.7144,0.7144,0.7144,13600000.0
2007-08-23 22:10:00,0.7144,0.7144,0.7143,0.7143,48300000.0
2007-08-23 22:11:00,0.7143,0.7154,0.7143,0.7152,155500000.0
2007-08-23 22:12:00,0.7152,0.7154,0.7151,0.7152,141900000.0
2007-08-23 22:13:00,0.7152,0.7152,0.7149,0.7151,89000000.0
2007-08-23 22:14:00,0.7152,0.7152,0.7148,0.715,51000000.0
2007-08-23 22:15:00,0.7149,0.7154,0.7149,0.7152,101700000.0
2007-08-23 22:16:00,0.7152,0.7155,0.7147,0.7155,47400000.0
2007-08-23 22:17:00,0.7154,0.7155,0.7152,0.7154,85900000.0
2007-08-23 22:18:00,0.7154,0.7156,0.7151,0.7152,105000000.0
2007-08-23 22:19:00,0.7155,0.7155,0.7152,0.7153,115000000.0
2007-08-23 22:20:00,0.7154,0.7155,0.7154,0.7155,18000000.0
2007-08-23 22:21:00,0.7155,0.7155,0.7153,0.7154,58700000.0
2007-08-23 22:22:00,0.7153,0.7154,0.7152,0.7152,23600000.0
2007-08-23 22:23:00,0.7151,0.7152,0.7151,0.7152,47300001.0
2007-08-23 22:24:00,0.7152,0.7153,0.7151,0.7152,84800000.0
2007-08-23 22:25:00,0.7154,0.7154,0.715,0.715,27900000.0
2007-08-23 22:26:00,0.7151,0.7151,0.7149,0.7149,74400000.0
2007-08-23 22:27:00,0.715,0.715,0.7141,0.7145,158900000.0
2007-08-23 22:28:00,0.7145,0.715,0.7142,0.7148,104500000.0
2007-08-23 22:29:00,0.7148,0.7148,0.7144,0.7146,166200001.0
2007-08-23 22:30:00,0.7146,0.7146,0.7144,0.7144,43900000.0
2007-08-23 22:31:00,0.7145,0.7148,0.7145,0.7148,40100000.0
2007-08-23 22:32:00,0.715,0.715,0.7149,0.7149,11600000.0
2007-08-23 22:33:00,0.7148,0.7149,0.7148,0.7148,21600000.0
2007-08-23 22:34:00,0.7148,0.7151,0.7148,0.7151,27200000.0
2007-08-23 22:35:00,0.7152,0.7152,0.715,0.715,56800000.0
2007-08-23 22:36:00,0.715,0.7151,0.715,0.7151,20400000.0
2007-08-23 22:37:00,0.7151,0.7151,0.715,0.715,4300000.0
2007-08-23 22:38:00,0.715,0.7152,0.7148,0.715,31200000.0
2007-08-23 22:39:00,0.7151,0.7153,0.715,0.715,81600000.0
2007-08-23 22:40:00,0.715,0.715,0.7146,0.7146,103800000.0
2007-08-23 22:41:00,0.7146,0.7146,0.7144,0.7144,65500000.0
2007-08-23 22:42:00,0.7144,0.7145,0.7144,0.7145,33000000.0
2007-08-23 22:43:00,0.7145,0.7145,0.7145,0.7145,5800000.0
2007-08-23 22:44:00,0.7145,0.7145,0.7144,0.7144,42500000.0
2007-08-23 22:45:00,0.7144,0.7146,0.7144,0.7146,36500000.0
2007-08-23 22:46:00,0.7146,0.7147,0.7146,0.7147,3200000.0
2007-08-23 22:47:00,0.7147,0.7147,0.7143,0.7147,69200000.0
2007-08-23 22:48:00,0.7147,0.7147,0.7145,0.7145,62000000.0
2007-08-23 22:49:00,0.7146,0.7147,0.7146,0.7147,4600000.0
2007-08-23 22:50:00,0.7148,0.7149,0.7146,0.7146,56900000.0
2007-08-23 22:51:00,0.7147,0.7147,0.7147,0.7147,10400000.0
2007-08-23 22:52:00,0.71449,0.71456,0.71439,0.71446,196900002.0
2007-08-23 22:53:00,0.7147,0.7147,0.7145,0.7145,8000000.0
2007-08-23 22:54:00,0.7143,0.71449,0.71426,0.71449,337400000.0
2007-08-23 22:55:00,0.71452,0.71476,0.71446,0.71446,179999998.0
2007-08-23 22:56:00,0.71438,0.71466,0.71438,0.71441,153599998.0
2007-08-23 22:57:00,0.7147,0.7147,0.7146,0.7146,8100000.0
2007-08-23 22:58:00,0.71446,0.71456,0.71428,0.71447,332500002.0
2007-08-23 22:59:00,0.7147,0.715,0.7146,0.7146,32200000.0
2007-08-23 23:00:00,0.7147,0.7147,0.7147,0.7147,2400000.0
2007-08-23 23:01:00,0.7148,0.7148,0.7147,0.7147,7500000.0
2007-08-23 23:02:00,0.7148,0.7148,0.7146,0.7146,15700000.0
2007-08-23 23:03:00,0.71424,0.71456,0.71424,0.71454,109899998.0
2007-08-23 23:04:00,0.7148,0.7148,0.7147,0.7147,10300000.0
2007-08-23 23:05:00,0.7147,0.7147,0.7147,0.7147,6400000.0
2007-08-23 23:06:00,0.7148,0.7148,0.7147,0.7147,9600000.0
2007-08-23 23:07:00,0.7148,0.7149,0.7148,0.7149,25200000.0
2007-08-23 23:08:00,0.7149,0.7149,0.7147,0.7147,24000000.0
2007-08-23 23:09:00,0.7149,0.7153,0.7149,0.7153,112900000.0
2007-08-23 23:10:00,0.7153,0.7156,0.7153,0.7154,82200000.0
2007-08-23 23:11:00,0.7159,0.7159,0.7156,0.7156,16500000.0
2007-08-23 23:12:00,0.7155,0.7156,0.7151,0.7154,72900000.0
2007-08-23 23:13:00,0.7153,0.7153,0.7153,0.7153,28800000.0
2007-08-23 23:14:00,0.7153,0.7153,0.715,0.715,22900000.0
2007-08-23 23:15:00,0.71472,0.715,0.71468,0.71472,773900001.0
2007-08-23 23:16:00,0.715,0.715,0.715,0.715,49600000.0
2007-08-23 23:17:00,0.715,0.715,0.7146,0.7146,35200000.0
2007-08-23 23:18:00,0.7146,0.7146,0.7144,0.7144,39200000.0
2007-08-23 23:19:00,0.71412,0.71439,0.71407,0.71408,295700000.0
2007-08-23 23:20:00,0.7145,0.7146,0.7144,0.7145,37800000.0
2007-08-23 23:21:00,0.7147,0.715,0.7144,0.7145,96500001.0
2007-08-23 23:22:00,0.71455,0.71467,0.71424,0.7143,550200006.0
2007-08-23 23:23:00,0.71421,0.71436,0.71421,0.71428,160000001.0
2007-08-23 23:24:00,0.71425,0.71444,0.71425,0.71438,940800006.0
2007-08-23 23:25:00,0.71447,0.71447,0.7143,0.7143,101700001.0
2007-08-23 23:26:00,0.7145,0.7145,0.7145,0.7145,9500000.0
2007-08-23 23:27:00,0.7145,0.7148,0.7145,0.7145,41800000.0
2007-08-23 23:28:00,0.7146,0.7149,0.7135,0.7141,82100000.0
2007-08-23 23:29:00,0.71425,0.7143,0.7141,0.7141,123099998.0
2007-08-23 23:30:00,0.7142,0.7142,0.71345,0.714,49800000.0
2007-08-23 23:31:00,0.7141,0.7143,0.7141,0.7142,47700000.0
2007-08-23 23:32:00,0.7142,0.7142,0.7142,0.7142,11200000.0
2007-08-23 23:33:00,0.7142,0.7142,0.7142,0.7142,35400000.0
2007-08-23 23:34:00,0.7143,0.7143,0.7139,0.714,74800000.0
2007-08-23 23:35:00,0.7139,0.7139,0.7139,0.7139,9600000.0
2007-08-23 23:36:00,0.7139,0.7141,0.7139,0.714,16000000.0
2007-08-23 23:37:00,0.7141,0.7142,0.71385,0.7142,28000000.0
2007-08-23 23:38:00,0.71393,0.7145,0.71393,0.71406,172700001.0
2007-08-23 23:39:00,0.7143,0.7143,0.7143,0.7143,4000000.0
2007-08-23 23:40:00,0.71407,0.71431,0.71399,0.71415,553399994.0
2007-08-23 23:41:00,0.71423,0.71431,0.71415,0.71418,387599997.0
2007-08-23 23:42:00,0.71418,0.71442,0.71411,0.7142,741499997.0
2007-08-23 23:43:00,0.7143,0.7143,0.7143,0.7143,4800000.0
2007-08-23 23:44:00,0.7144,0.7144,0.71375,0.7138,26400000.0
2007-08-23 23:45:00,0.7138,0.7139,0.7138,0.7139,31800000.0
2007-08-23 23:46:00,0.7139,0.7139,0.7137,0.7137,74300000.0
2007-08-23 23:47:00,0.7136,0.7136,0.713,0.7134,30900000.0
2007-08-23 23:48:00,0.7133,0.7137,0.7133,0.7134,92000000.0
2007-08-23 23:49:00,0.7134,0.7134,0.7134,0.7134,5000000.0
2007-08-23 23:50:00,0.7134,0.7143,0.7133,0.7134,19200000.0
2007-08-23 23:51:00,0.7136,0.7136,0.7136,0.7136,800000.0
2007-08-23 23:52:00,0.71331,0.7135,0.71331,0.7135,200199999.0
2007-08-23 23:53:00,0.7135,0.71365,0.7135,0.7136,38400000.0
2007-08-23 23:54:00,0.7136,0.7136,0.7136,0.7136,7200000.0
2007-08-23 23:55:00,0.7136,0.7141,0.7136,0.7141,98800000.0
2007-08-23 23:56:00,0.7141,0.7143,0.7141,0.7142,41800000.0
2007-08-23 23:57:00,0.7139,0.7141,0.71379,0.71397,487199996.0
2007-08-23 23:58:00,0.7142,0.7142,0.7133,0.7133,6600000.0
2007-08-23 23:59:00,0.7133,0.7133,0.7133,0.7133,4800000.0
2007-08-24 00:00:00,0.71335,0.71335,0.71335,0.71335,7300000.0
2007-08-24 00:01:00,0.7133,0.7134,0.7133,0.7134,21300000.0
2007-08-24 00:02:00,0.71313,0.71369,0.71307,0.71341,132900000.0
2007-08-24 00:03:00,0.7132,0.7132,0.7132,0.7132,8000000.0
2007-08-24 00:04:00,0.7132,0.7135,0.7132,0.7135,6400000.0
2007-08-24 00:05:00,0.71289,0.71309,0.71286,0.71299,244400002.0
2007-08-24 00:06:00,0.7131,0.7134,0.7131,0.7134,29400000.0
2007-08-24 00:07:00,0.7134,0.7134,0.7129,0.7129,104100000.0
2007-08-24 00:08:00,0.713,0.713,0.71215,0.7123,71600000.0
2007-08-24 00:09:00,0.7123,0.7123,0.71225,0.71225,55100000.0
2007-08-24 00:10:00,0.7123,0.7123,0.7123,0.7123,31300000.0
2007-08-24 00:11:00,0.7123,0.7123,0.71225,0.7123,70700000.0
2007-08-24 00:12:00,0.7122,0.7123,0.7119,0.7119,171400000.0
2007-08-24 00:13:00,0.7119,0.7119,0.7117,0.7117,102400000.0
2007-08-24 00:14:00,0.7117,0.712,0.7117,0.712,164400000.0
2007-08-24 00:15:00,0.7121,0.7123,0.712,0.7122,56700000.0
2007-08-24 00:16:00,0.71225,0.71225,0.71225,0.71225,8000000.0
2007-08-24 00:17:00,0.7121,0.7123,0.712,0.712,36300000.0
2007-08-24 00:18:00,0.7121,0.7123,0.7121,0.7123,23200000.0
2007-08-24 00:19:00,0.7123,0.7124,0.71225,0.71235,57799998.0
2007-08-24 00:20:00,0.7123,0.7123,0.7123,0.7123,40400000.0
2007-08-24 00:21:00,0.7123,0.7124,0.712,0.7124,247699998.0
2007-08-24 00:22:00,0.7125,0.7125,0.7124,0.7124,23100000.0
2007-08-24 00:23:00,0.7125,0.7126,0.7125,0.7125,86700000.0
2007-08-24 00:24:00,0.7125,0.7125,0.7123,0.7124,148300000.0
2007-08-24 00:25:00,0.7124,0.7125,0.7123,0.7125,166599998.0
2007-08-24 00:26:00,0.7125,0.7128,0.7125,0.7127,126100000.0
2007-08-24 00:27:00,0.7127,0.7129,0.7127,0.7129,50800000.0
2007-08-24 00:28:00,0.7128,0.7128,0.7127,0.7127,60300000.0
2007-08-24 00:29:00,0.7127,0.7127,0.7127,0.7127,48000000.0
2007-08-24 00:30:00,0.7127,0.7127,0.7127,0.7127,62000000.0
2007-08-24 00:31:00,0.7127,0.7127,0.7127,0.7127,38000000.0
2007-08-24 00:32:00,0.7127,0.7127,0.7126,0.7126,23100000.0
2007-08-24 00:33:00,0.7127,0.7128,0.7126,0.7128,93500000.0
2007-08-24 00:34:00,0.7129,0.7129,0.7128,0.7128,75700000.0
2007-08-24 00:35:00,0.7128,0.713,0.7128,0.713,48400000.0
2007-08-24 00:36:00,0.713,0.7131,0.7127,0.7129,150700000.0
2007-08-24 00:37:00,0.71268,0.71288,0.7126,0.71288,493200000.0
2007-08-24 00:38:00,0.71274,0.71283,0.71245,0.71275,717300001.0
2007-08-24 00:39:00,0.71281,0.71301,0.71259,0.71259,1061599996.0
2007-08-24 00:40:00,0.71265,0.71313,0.71265,0.71313,269900001.0
2007-08-24 00:41:00,0.71311,0.71354,0.71279,0.71293,1276599997.0
2007-08-24 00:42:00,0.713,0.713,0.713,0.713,13200000.0
2007-08-24 00:43:00,0.713,0.713,0.713,0.713,500000.0
2007-08-24 00:44:00,0.713,0.713,0.7127,0.7127,43600000.0
2007-08-24 00:45:00,0.7126,0.7126,0.7109,0.7118,276300000.0
2007-08-24 00:46:00,0.7118,0.7119,0.7116,0.7118,202000000.0
2007-08-24 00:47:00,0.7118,0.7118,0.7112,0.7114,217599998.0
2007-08-24 00:48:00,0.7115,0.7116,0.7108,0.7116,249499999.0
2007-08-24 00:49:00,0.7116,0.7117,0.7111,0.7113,230200000.0
2007-08-24 00:50:00,0.7113,0.712,0.7109,0.7119,199899998.0
2007-08-24 00:51:00,0.7116,0.71215,0.7116,0.7118,121300000.0
2007-08-24 00:52:00,0.7117,0.7118,0.7117,0.7118,44900000.0
2007-08-24 00:53:00,0.7117,0.7117,0.7117,0.7117,18400000.0
2007-08-24 00:54:00,0.7117,0.7117,0.7117,0.7117,12000000.0
2007-08-24 00:55:00,0.7117,0.7117,0.7112,0.7112,77700000.0
2007-08-24 00:56:00,0.7112,0.7112,0.7112,0.7112,49200000.0
2007-08-24 00:57:00,0.7112,0.7112,0.7112,0.7112,61500000.0
2007-08-24 00:58:00,0.7112,0.7114,0.711,0.7112,306700001.0
2007-08-24 00:59:00,0.71115,0.7112,0.711,0.7112,121300000.0
2007-08-24 01:00:00,0.7113,0.7113,0.7111,0.7111,98900000.0
2007-08-24 01:01:00,0.7111,0.7114,0.7111,0.7113,42400000.0
2007-08-24 01:02:00,0.71125,0.7113,0.7111,0.7113,92700000.0
2007-08-24 01:03:00,0.7114,0.7115,0.7112,0.7112,53900000.0
2007-08-24 01:04:00,0.71115,0.7112,0.7111,0.7112,248100002.0
2007-08-24 01:05:00,0.7112,0.7114,0.7107,0.7109,361700001.0
2007-08-24 01:06:00,0.7109,0.7109,0.7105,0.7108,149700000.0
2007-08-24 01:07:00,0.71075,0.71075,0.7104,0.7104,225100000.0
2007-08-24 01:08:00,0.7104,0.711,0.7104,0.71065,361400000.0
2007-08-24 01:09:00,0.7105,0.7105,0.7103,0.7104,134200000.0
2007-08-24 01:10:00,0.7105,0.7105,0.7102,0.7103,188899999.0
2007-08-24 01:11:00,0.7103,0.7104,0.7102,0.7104,91799998.0
2007-08-24 01:12:00,0.7104,0.711,0.7104,0.711,196100000.0
2007-08-24 01:13:00,0.711,0.711,0.7109,0.71095,263500000.0
2007-08-24 01:14:00,0.711,0.711,0.7109,0.711,36700000.0
2007-08-24 01:15:00,0.711,0.7113,0.7109,0.71125,253399997.0
2007-08-24 01:16:00,0.7113,0.7113,0.7111,0.7111,104700001.0
2007-08-24 01:17:00,0.7111,0.7112,0.7111,0.7111,148600000.0
2007-08-24 01:18:00,0.7111,0.7111,0.7105,0.7108,234700000.0
2007-08-24 01:19:00,0.7108,0.7109,0.7108,0.7108,195900000.0
2007-08-24 01:20:00,0.71055,0.71102,0.71048,0.71048,724699999.0
2007-08-24 01:21:00,0.7108,0.7108,0.7108,0.7108,74800000.0
2007-08-24 01:22:00,0.7108,0.7108,0.7108,0.7108,14800000.0
2007-08-24 01:23:00,0.7108,0.7111,0.7108,0.7111,43500000.0
2007-08-24 01:24:00,0.7111,0.7113,0.7111,0.7112,85900000.0
2007-08-24 01:25:00,0.7114,0.71215,0.7113,0.7119,260399999.0
2007-08-24 01:26:00,0.7119,0.7123,0.7115,0.7122,304000000.0
2007-08-24 01:27:00,0.7122,0.7123,0.7119,0.712,167600000.0
2007-08-24 01:28:00,0.712,0.71375,0.712,0.7134,288700000.0
2007-08-24 01:29:00,0.7134,0.7134,0.7124,0.7126,255199999.0
2007-08-24 01:30:00,0.7129,0.713,0.71245,0.71245,208099999.0
2007-08-24 01:31:00,0.7124,0.7126,0.7123,0.7124,443200001.0
2007-08-24 01:32:00,0.7123,0.7127,0.7123,0.7127,225800001.0
2007-08-24 01:33:00,0.7127,0.7127,0.7125,0.7127,62100000.0
2007-08-24 01:34:00,0.7127,0.7127,0.7125,0.71265,80600000.0
2007-08-24 01:35:00,0.7126,0.7127,0.7124,0.7126,308800004.0
2007-08-24 01:36:00,0.7127,0.7128,0.7127,0.7128,36000000.0
2007-08-24 01:37:00,0.7128,0.713,0.7124,0.71275,371400002.0
2007-08-24 01:38:00,0.71275,0.713,0.7127,0.713,340300001.0
2007-08-24 01:39:00,0.7131,0.7137,0.7131,0.7137,82400000.0
2007-08-24 01:40:00,0.7138,0.7139,0.713,0.7136,181900001.0
2007-08-24 01:41:00,0.71355,0.7137,0.7134,0.7137,197900000.0
2007-08-24 01:42:00,0.7137,0.714,0.7133,0.71355,557600005.0
2007-08-24 01:43:00,0.7136,0.7141,0.7136,0.714,743799997.0
2007-08-24 01:44:00,0.714,0.714,0.71365,0.7138,369900004.0
2007-08-24 01:45:00,0.7138,0.7138,0.7131,0.71315,346499999.0
2007-08-24 01:46:00,0.7132,0.7142,0.7132,0.7137,1267100002.0
2007-08-24 01:47:00,0.7137,0.714,0.7134,0.7137,1108599997.0
2007-08-24 01:48:00,0.7137,0.7137,0.7137,0.7137,251200000.0
2007-08-24 01:49:00,0.7137,0.7138,0.7137,0.7137,235300000.0
2007-08-24 01:50:00,0.7137,0.7139,0.7129,0.7131,227100002.0
2007-08-24 01:51:00,0.7131,0.7134,0.7128,0.7132,348699999.0
2007-08-24 01:52:00,0.7132,0.7133,0.7131,0.7133,582500001.0
2007-08-24 01:53:00,0.7133,0.7135,0.71295,0.7134,927100000.0
2007-08-24 01:54:00,0.71335,0.7135,0.7132,0.7134,932199996.0
2007-08-24 01:55:00,0.7134,0.7137,0.7134,0.7135,103600001.0
2007-08-24 01:56:00,0.7136,0.71405,0.7136,0.7139,120100001.0
2007-08-24 01:57:00,0.7139,0.7142,0.7139,0.7142,278600001.0
2007-08-24 01:58:00,0.71365,0.71409,0.71355,0.71368,177900000.0
2007-08-24 01:59:00,0.7142,0.7142,0.7142,0.7142,35000000.0
2007-08-24 02:00:00,0.7142,0.7153,0.71415,0.7153,351600000.0
2007-08-24 02:01:00,0.7153,0.7158,0.7146,0.7155,898100003.0
2007-08-24 02:02:00,0.7155,0.7155,0.714,0.7141,1061600001.0
2007-08-24 02:03:00,0.7142,0.7145,0.7141,0.7145,677200003.0
2007-08-24 02:04:00,0.7145,0.7146,0.7144,0.7146,246600002.0
2007-08-24 02:05:00,0.7146,0.7147,0.7145,0.7147,143699999.0
2007-08-24 02:06:00,0.7147,0.7147,0.7142,0.7146,119599999.0
2007-08-24 02:07:00,0.7146,0.7146,0.7142,0.7143,230800000.0
2007-08-24 02:08:00,0.7143,0.7148,0.7143,0.7145,204700000.0
2007-08-24 02:09:00,0.7145,0.7151,0.7144,0.715,362999998.0
2007-08-24 02:10:00,0.715,0.7151,0.715,0.7151,52400000.0
2007-08-24 02:11:00,0.715,0.715,0.715,0.715,15000000.0
2007-08-24 02:12:00,0.715,0.7153,0.7149,0.7149,207500000.0
2007-08-24 02:13:00,0.7149,0.7155,0.7148,0.7152,1199899995.0
2007-08-24 02:14:00,0.7152,0.7157,0.715,0.7155,918900003.0
2007-08-24 02:15:00,0.7155,0.7155,0.7148,0.7152,454799997.0
2007-08-24 02:16:00,0.7152,0.7154,0.715,0.7153,382100000.0
2007-08-24 02:17:00,0.7154,0.7154,0.715,0.715,175499999.0
2007-08-24 02:18:00,0.715,0.7151,0.71485,0.7151,83200001.0
2007-08-24 02:19:00,0.7151,0.7151,0.7147,0.7148,483499998.0
2007-08-24 02:20:00,0.7148,0.7148,0.7148,0.7148,48600003.0
2007-08-24 02:21:00,0.7148,0.7154,0.7148,0.7154,228799999.0
2007-08-24 02:22:00,0.7154,0.7154,0.71535,0.7154,134800000.0
2007-08-24 02:23:00,0.7154,0.7155,0.71535,0.7154,194500003.0
2007-08-24 02:24:00,0.7154,0.7155,0.7153,0.7155,168300002.0
2007-08-24 02:25:00,0.7155,0.7155,0.715,0.7153,196300001.0
2007-08-24 02:26:00,0.7152,0.7156,0.7152,0.7156,300599999.0
2007-08-24 02:27:00,0.7156,0.7156,0.7154,0.7155,582000000.0
2007-08-24 02:28:00,0.7155,0.7155,0.7155,0.7155,86099997.0
2007-08-24 02:29:00,0.71565,0.7158,0.7156,0.7158,348199999.0
2007-08-24 02:30:00,0.7158,0.7164,0.7156,0.7156,606400001.0
2007-08-24 02:31:00,0.716,0.7162,0.7159,0.7159,194500001.0
2007-08-24 02:32:00,0.7159,0.7162,0.7159,0.7162,755100004.0
2007-08-24 02:33:00,0.7162,0.7163,0.71595,0.716,458399999.0
2007-08-24 02:34:00,0.7161,0.7161,0.7161,0.7161,20900000.0
2007-08-24 02:35:00,0.716,0.7161,0.716,0.716,209200000.0
2007-08-24 02:36:00,0.7161,0.7161,0.7157,0.7158,275200000.0
2007-08-24 02:37:00,0.7159,0.7159,0.7159,0.7159,87900000.0
2007-08-24 02:38:00,0.7159,0.7159,0.7159,0.7159,14600000.0
2007-08-24 02:39:00,0.7159,0.7161,0.7159,0.7161,143700000.0
2007-08-24 02:40:00,0.7161,0.7161,0.7161,0.7161,100000001.0
2007-08-24 02:41:00,0.7161,0.7161,0.7161,0.7161,125199999.0
2007-08-24 02:42:00,0.7162,0.7163,0.7162,0.7163,152600001.0
2007-08-24 02:43:00,0.7163,0.7163,0.7161,0.7162,258600000.0
2007-08-24 02:44:00,0.7162,0.7163,0.7159,0.716,829499998.0
2007-08-24 02:45:00,0.716,0.7161,0.716,0.716,507100003.0
2007-08-24 02:46:00,0.716,0.716,0.7159,0.716,119000001.0
2007-08-24 02:47:00,0.716,0.716,0.7159,0.7159,211499998.0
2007-08-24 02:48:00,0.716,0.716,0.7158,0.7158,46700000.0
2007-08-24 02:49:00,0.7158,0.7159,0.7158,0.7159,122399998.0
2007-08-24 02:50:00,0.7159,0.7159,0.7159,0.7159,80400000.0
2007-08-24 02:51:00,0.7159,0.716,0.7159,0.716,13000000.0
2007-08-24 02:52:00,0.716,0.7166,0.716,0.7166,298899998.0
2007-08-24 02:53:00,0.7166,0.7168,0.7164,0.7164,184300000.0
2007-08-24 02:54:00,0.7165,0.7166,0.7165,0.7165,156799999.0
2007-08-24 02:55:00,0.7165,0.7166,0.71595,0.7164,322300001.0
2007-08-24 02:56:00,0.7165,0.7165,0.7165,0.7165,17000000.0
2007-08-24 02:57:00,0.7164,0.7164,0.7161,0.7164,223500000.0
2007-08-24 02:58:00,0.7164,0.7164,0.7161,0.7162,276200002.0
2007-08-24 02:59:00,0.71615,0.7163,0.7161,0.7163,242399998.0
2007-08-24 03:00:00,0.7162,0.7165,0.7162,0.7164,194700001.0
2007-08-24 03:01:00,0.7164,0.7165,0.7163,0.7163,125100000.0
2007-08-24 03:02:00,0.7163,0.7163,0.716,0.7161,254800000.0
2007-08-24 03:03:00,0.7162,0.7162,0.7159,0.7159,293000000.0
2007-08-24 03:04:00,0.7159,0.7159,0.7151,0.7155,475299996.0
2007-08-24 03:05:00,0.7155,0.7158,0.7154,0.7157,1090299992.0
2007-08-24 03:06:00,0.7157,0.7157,0.7155,0.7156,855500005.0
2007-08-24 03:07:00,0.7156,0.7156,0.7153,0.7154,846000006.0
2007-08-24 03:08:00,0.7153,0.7155,0.7148,0.7152,882799991.0
2007-08-24 03:09:00,0.7151,0.7151,0.7148,0.7149,325299997.0
2007-08-24 03:10:00,0.715,0.7151,0.715,0.7151,104100002.0
2007-08-24 03:11:00,0.7151,0.7151,0.715,0.715,186800002.0
2007-08-24 03:12:00,0.715,0.715,0.715,0.715,22000000.0
2007-08-24 03:13:00,0.715,0.715,0.7149,0.715,168899998.0
2007-08-24 03:14:00,0.7149,0.715,0.7149,0.7149,499600002.0
2007-08-24 03:15:00,0.715,0.7156,0.7149,0.7153,959400000.0
2007-08-24 03:16:00,0.7153,0.7153,0.7151,0.7152,364900003.0
2007-08-24 03:17:00,0.7151,0.7152,0.7151,0.7152,63900000.0
2007-08-24 03:18:00,0.7151,0.7152,0.7151,0.7151,153999999.0
2007-08-24 03:19:00,0.7151,0.7151,0.7151,0.7151,65800000.0
2007-08-24 03:20:00,0.7151,0.7151,0.7149,0.7151,305200003.0
2007-08-24 03:21:00,0.7151,0.7151,0.7151,0.7151,44000000.0
2007-08-24 03:22:00,0.7151,0.7152,0.715,0.715,196199999.0
2007-08-24 03:23:00,0.715,0.7154,0.715,0.7154,249600000.0
2007-08-24 03:24:00,0.7154,0.7159,0.7152,0.7155,618299999.0
2007-08-24 03:25:00,0.7155,0.7156,0.7155,0.7156,110500001.0
2007-08-24 03:26:00,0.7156,0.7156,0.7155,0.7156,651699998.0
2007-08-24 03:27:00,0.7156,0.7161,0.7155,0.7156,417600000.0
2007-08-24 03:28:00,0.7156,0.7158,0.7155,0.7156,535900002.0
2007-08-24 03:29:00,0.716,0.7169,0.7158,0.7158,1101600000.0
2007-08-24 03:30:00,0.7163,0.7164,0.71535,0.71585,707999996.0
2007-08-24 03:31:00,0.71585,0.7159,0.71585,0.7159,186999997.0
2007-08-24 03:32:00,0.7159,0.7159,0.7158,0.7158,123200001.0
2007-08-24 03:33:00,0.7159,0.7161,0.7159,0.7161,75000000.0
2007-08-24 03:34:00,0.7161,0.7161,0.716,0.7161,81499999.0
2007-08-24 03:35:00,0.7161,0.7163,0.7158,0.716,250900000.0
2007-08-24 03:36:00,0.716,0.7161,0.7158,0.7159,272899998.0
2007-08-24 03:37:00,0.7159,0.716,0.7157,0.716,293600000.0
2007-08-24 03:38:00,0.716,0.716,0.7159,0.7159,241900002.0
2007-08-24 03:39:00,0.716,0.7163,0.7159,0.7161,566699999.0
2007-08-24 03:40:00,0.716,0.7166,0.716,0.7165,642000003.0
2007-08-24 03:41:00,0.7165,0.7172,0.7162,0.7172,864600000.0
2007-08-24 03:42:00,0.7172,0.7174,0.7165,0.7165,697899996.0
2007-08-24 03:43:00,0.7165,0.7167,0.7162,0.7165,1078999999.0
2007-08-24 03:44:00,0.7165,0.7165,0.7163,0.7163,344200002.0
2007-08-24 03:45:00,0.7164,0.7165,0.7162,0.7163,377200005.0
2007-08-24 03:46:00,0.7162,0.7167,0.7162,0.7167,599800000.0
2007-08-24 03:47:00,0.7167,0.7167,0.7164,0.7165,259199997.0
2007-08-24 03:48:00,0.7165,0.7166,0.7164,0.7165,359299997.0
2007-08-24 03:49:00,0.7164,0.7165,0.71635,0.7165,132700000.0
2007-08-24 03:50:00,0.7165,0.7166,0.7165,0.7166,422500001.0
2007-08-24 03:51:00,0.7165,0.7166,0.7164,0.7164,448099995.0
2007-08-24 03:52:00,0.7164,0.7164,0.7161,0.7162,833400001.0
2007-08-24 03:53:00,0.7162,0.7163,0.7161,0.7161,202000004.0
2007-08-24 03:54:00,0.7161,0.7161,0.7158,0.7159,425400000.0
2007-08-24 03:55:00,0.7159,0.716,0.7159,0.716,282300000.0
2007-08-24 03:56:00,0.716,0.7162,0.716,0.7162,30500000.0
2007-08-24 03:57:00,0.7162,0.7166,0.7161,0.7164,175500000.0
2007-08-24 03:58:00,0.7164,0.7164,0.7161,0.7161,146000000.0
2007-08-24 03:59:00,0.7161,0.7165,0.7161,0.7163,212899998.0
2007-08-24 04:00:00,0.7163,0.7163,0.716,0.7161,119000001.0
2007-08-24 04:01:00,0.7161,0.7162,0.7161,0.7162,87900000.0
2007-08-24 04:02:00,0.7162,0.7162,0.7162,0.7162,77600000.0
2007-08-24 04:03:00,0.7162,0.7163,0.7161,0.7163,93200000.0
2007-08-24 04:04:00,0.71625,0.7165,0.7162,0.71645,162699999.0
2007-08-24 04:05:00,0.7165,0.7165,0.7161,0.7164,197000000.0
2007-08-24 04:06:00,0.7164,0.7164,0.7162,0.7162,15100000.0
2007-08-24 04:07:00,0.7161,0.7164,0.71605,0.7164,137700001.0
2007-08-24 04:08:00,0.7164,0.71655,0.7163,0.71655,176800000.0
2007-08-24 04:09:00,0.7166,0.717,0.7166,0.7169,236400001.0
2007-08-24 04:10:00,0.7169,0.717,0.7164,0.7164,94500000.0
2007-08-24 04:11:00,0.7164,0.7165,0.7162,0.7163,970900003.0
2007-08-24 04:12:00,0.7163,0.7163,0.71625,0.71625,68700000.0
2007-08-24 04:13:00,0.7163,0.7166,0.7163,0.7164,79900000.0
2007-08-24 04:14:00,0.7164,0.7164,0.7162,0.7162,162700000.0
2007-08-24 04:15:00,0.7163,0.7163,0.7163,0.7163,28600000.0
2007-08-24 04:16:00,0.7163,0.7164,0.7161,0.7161,377599998.0
2007-08-24 04:17:00,0.7161,0.7162,0.71575,0.7159,410699998.0
2007-08-24 04:18:00,0.7159,0.7162,0.7159,0.7161,358800002.0
2007-08-24 04:19:00,0.7161,0.7162,0.716,0.716,340100003.0
2007-08-24 04:20:00,0.7161,0.7163,0.7159,0.7162,327700001.0
2007-08-24 04:21:00,0.7163,0.7163,0.7162,0.7163,127900000.0
2007-08-24 04:22:00,0.7162,0.7164,0.716,0.716,531800003.0
2007-08-24 04:23:00,0.716,0.716,0.7158,0.7158,522200007.0
2007-08-24 04:24:00,0.7158,0.7159,0.7158,0.7159,490700002.0
2007-08-24 04:25:00,0.7159,0.7159,0.7158,0.7158,252400002.0
2007-08-24 04:26:00,0.7157,0.7158,0.7156,0.7157,130400002.0
2007-08-24 04:27:00,0.7157,0.7157,0.7157,0.7157,145400002.0
2007-08-24 04:28:00,0.7157,0.7157,0.7155,0.7156,142000000.0
2007-08-24 04:29:00,0.7156,0.7157,0.7156,0.7157,123200000.0
2007-08-24 04:30:00,0.7157,0.7157,0.7156,0.7156,80500000.0
2007-08-24 04:31:00,0.7157,0.7159,0.7157,0.7159,333900002.0
2007-08-24 04:32:00,0.7158,0.7162,0.7158,0.7162,319300000.0
2007-08-24 04:33:00,0.7162,0.7162,0.7159,0.7162,320100001.0
2007-08-24 04:34:00,0.7162,0.7163,0.7161,0.7162,611000002.0
2007-08-24 04:35:00,0.7162,0.7162,0.7158,0.7161,434799997.0
2007-08-24 04:36:00,0.7161,0.7161,0.7158,0.7158,610800005.0
2007-08-24 04:37:00,0.7159,0.716,0.7158,0.716,246300001.0
2007-08-24 04:38:00,0.716,0.716,0.7159,0.7159,221900007.0
2007-08-24 04:39:00,0.716,0.716,0.716,0.716,136300001.0
2007-08-24 04:40:00,0.716,0.716,0.716,0.716,243400003.0
2007-08-24 04:41:00,0.716,0.716,0.716,0.716,63000000.0
2007-08-24 04:42:00,0.716,0.716,0.7159,0.7159,87500000.0
2007-08-24 04:43:00,0.716,0.71605,0.7159,0.7159,147400000.0
2007-08-24 04:44:00,0.7159,0.716,0.7159,0.716,108300000.0
2007-08-24 04:45:00,0.716,0.716,0.7158,0.7159,143100000.0
2007-08-24 04:46:00,0.7159,0.7159,0.7158,0.7159,69900000.0
2007-08-24 04:47:00,0.7159,0.7159,0.7158,0.71585,52000000.0
2007-08-24 04:48:00,0.71585,0.71585,0.7156,0.71575,134500001.0
2007-08-24 04:49:00,0.71575,0.71575,0.7156,0.71575,18100001.0
2007-08-24 04:50:00,0.71575,0.71575,0.71555,0.71555,33799999.0
2007-08-24 04:51:00,0.7157,0.71605,0.7157,0.71605,386399999.0
2007-08-24 04:52:00,0.71605,0.71605,0.7159,0.7159,17899999.0
2007-08-24 04:53:00,0.7158,0.7161,0.7158,0.7159,388099998.0
2007-08-24 04:54:00,0.7159,0.71595,0.7157,0.7157,277600000.0
2007-08-24 04:55:00,0.7158,0.7158,0.7157,0.7157,102899999.0
2007-08-24 04:56:00,0.7158,0.7159,0.7157,0.7157,316500003.0
2007-08-24 04:57:00,0.7156,0.7158,0.7156,0.7156,485000004.0
2007-08-24 04:58:00,0.7157,0.7157,0.7157,0.7157,68000000.0
2007-08-24 04:59:00,0.7157,0.71585,0.7156,0.71575,622400003.0
2007-08-24 05:00:00,0.71575,0.71575,0.7155,0.7157,239499998.0
2007-08-24 05:01:00,0.7157,0.7159,0.7156,0.71585,528799997.0
2007-08-24 05:02:00,0.71585,0.7159,0.7157,0.71585,206800001.0
2007-08-24 05:03:00,0.71585,0.71585,0.7156,0.7156,245600001.0
2007-08-24 05:04:00,0.7157,0.7158,0.7155,0.7156,159400000.0
2007-08-24 05:05:00,0.7156,0.7157,0.7156,0.7157,74799999.0
2007-08-24 05:06:00,0.7157,0.7157,0.7157,0.7157,117500000.0
2007-08-24 05:07:00,0.7157,0.7158,0.7157,0.7158,174599998.0
2007-08-24 05:08:00,0.7158,0.7158,0.7157,0.7157,66599998.0
2007-08-24 05:09:00,0.7157,0.7159,0.7156,0.7159,210100000.0
2007-08-24 05:10:00,0.7159,0.71605,0.7158,0.7159,226800001.0
2007-08-24 05:11:00,0.7159,0.7159,0.7159,0.7159,16600000.0
2007-08-24 05:12:00,0.7159,0.7159,0.7159,0.7159,14600000.0
2007-08-24 05:13:00,0.7159,0.716,0.7159,0.7159,327600001.0
2007-08-24 05:14:00,0.7159,0.7161,0.7158,0.7159,476800004.0
2007-08-24 05:15:00,0.7158,0.716,0.7158,0.7159,204100001.0
2007-08-24 05:16:00,0.7159,0.7159,0.7158,0.7158,145200004.0
2007-08-24 05:17:00,0.7158,0.7159,0.7158,0.7159,101400001.0
2007-08-24 05:18:00,0.7159,0.7159,0.7159,0.7159,59000000.0
2007-08-24 05:19:00,0.7159,0.7159,0.7159,0.7159,59000000.0
2007-08-24 05:20:00,0.7159,0.7161,0.7159,0.7161,182600000.0
2007-08-24 05:21:00,0.7161,0.7161,0.7161,0.7161,28000000.0
2007-08-24 05:22:00,0.7161,0.7162,0.7161,0.7162,180400000.0
2007-08-24 05:23:00,0.7162,0.7162,0.7157,0.7159,282400001.0
2007-08-24 05:24:00,0.7159,0.7159,0.7158,0.7158,158500000.0
2007-08-24 05:25:00,0.71575,0.7158,0.7157,0.7158,212299996.0
2007-08-24 05:26:00,0.7158,0.7158,0.7157,0.7157,147899998.0
2007-08-24 05:27:00,0.7158,0.716,0.7158,0.716,194400000.0
2007-08-24 05:28:00,0.716,0.716,0.7157,0.7157,234900001.0
2007-08-24 05:29:00,0.7157,0.7158,0.7157,0.7157,557300005.0
2007-08-24 05:30:00,0.7157,0.7157,0.7156,0.7156,71800000.0
2007-08-24 05:31:00,0.7157,0.7157,0.71565,0.71565,229000006.0
2007-08-24 05:32:00,0.7157,0.7157,0.7157,0.7157,138000002.0
2007-08-24 05:33:00,0.7157,0.7158,0.7157,0.7157,126200001.0
2007-08-24 05:34:00,0.71524,0.71571,0.71517,0.71535,177499996.0
2007-08-24 05:35:00,0.7157,0.7157,0.7157,0.7157,28800000.0
2007-08-24 05:36:00,0.7157,0.7158,0.7154,0.7154,517600001.0
2007-08-24 05:37:00,0.7154,0.7154,0.7153,0.7153,149000001.0
2007-08-24 05:38:00,0.7153,0.7154,0.7153,0.7153,264099995.0
2007-08-24 05:39:00,0.7153,0.7154,0.7153,0.7154,15600000.0
2007-08-24 05:40:00,0.7154,0.7154,0.7145,0.7145,276100003.0
2007-08-24 05:41:00,0.7146,0.7147,0.7144,0.7147,444000000.0
2007-08-24 05:42:00,0.7147,0.7147,0.7139,0.7141,584600000.0
2007-08-24 05:43:00,0.7141,0.7141,0.7128,0.7129,577999999.0
2007-08-24 05:44:00,0.713,0.7134,0.713,0.7133,1518200014.0
2007-08-24 05:45:00,0.7133,0.7134,0.7132,0.7132,1473200002.0
2007-08-24 05:46:00,0.7132,0.7132,0.713,0.7131,490599994.0
2007-08-24 05:47:00,0.713,0.713,0.7124,0.7129,1534000005.0
2007-08-24 05:48:00,0.7129,0.713,0.7127,0.7129,713200004.0
2007-08-24 05:49:00,0.7129,0.713,0.7128,0.7129,511700006.0
2007-08-24 05:50:00,0.7129,0.7132,0.7129,0.7129,755500009.0
2007-08-24 05:51:00,0.7129,0.7134,0.7129,0.7132,1897999992.0
2007-08-24 05:52:00,0.7132,0.7132,0.713,0.7131,420700008.0
2007-08-24 05:53:00,0.7131,0.7132,0.7129,0.7129,210100001.0
2007-08-24 05:54:00,0.713,0.713,0.7127,0.7127,306400003.0
2007-08-24 05:55:00,0.7126,0.7128,0.7124,0.7128,1841499988.0
2007-08-24 05:56:00,0.7128,0.7133,0.7128,0.713,644200001.0
2007-08-24 05:57:00,0.713,0.7132,0.71295,0.7132,164199999.0
2007-08-24 05:58:00,0.7132,0.7132,0.7126,0.7129,367000003.0
2007-08-24 05:59:00,0.7129,0.713,0.7128,0.7128,113300000.0
2007-08-24 06:00:00,0.7129,0.7129,0.7127,0.7127,170900000.0
2007-08-24 06:01:00,0.7127,0.7127,0.7127,0.7127,97600000.0
2007-08-24 06:02:00,0.7127,0.7129,0.71255,0.7127,359800001.0
2007-08-24 06:03:00,0.7127,0.7128,0.7126,0.7126,479099999.0
2007-08-24 06:04:00,0.7126,0.7128,0.7122,0.7125,455700002.0
2007-08-24 06:05:00,0.7124,0.7126,0.7122,0.71235,260900000.0
2007-08-24 06:06:00,0.7124,0.7125,0.71235,0.7124,118900000.0
2007-08-24 06:07:00,0.7124,0.71265,0.7121,0.7121,1132099998.0
2007-08-24 06:08:00,0.71205,0.7124,0.71195,0.7122,301600001.0
2007-08-24 06:09:00,0.7122,0.71225,0.7114,0.7118,926400000.0
2007-08-24 06:10:00,0.7118,0.7119,0.7115,0.7117,964899996.0
2007-08-24 06:11:00,0.7117,0.71195,0.7117,0.7117,322399994.0
2007-08-24 06:12:00,0.7117,0.7117,0.7112,0.7113,735900003.0
2007-08-24 06:13:00,0.7113,0.7116,0.7111,0.7114,933699998.0
2007-08-24 06:14:00,0.7116,0.7117,0.7114,0.71145,669099999.0
2007-08-24 06:15:00,0.7115,0.7124,0.71145,0.7122,1242500006.0
2007-08-24 06:16:00,0.7122,0.7122,0.7118,0.7118,434400000.0
2007-08-24 06:17:00,0.7118,0.7124,0.7118,0.71225,419800000.0
2007-08-24 06:18:00,0.71225,0.7123,0.712,0.7121,382600000.0
2007-08-24 06:19:00,0.7121,0.7121,0.7119,0.7121,314499997.0
2007-08-24 06:20:00,0.7121,0.7121,0.71175,0.712,192899999.0
2007-08-24 06:21:00,0.71195,0.7122,0.7117,0.71205,418199998.0
2007-08-24 06:22:00,0.7121,0.7123,0.712,0.7123,281900000.0
2007-08-24 06:23:00,0.7123,0.7123,0.712,0.7121,315599997.0
2007-08-24 06:24:00,0.7122,0.7123,0.7122,0.7123,167700000.0
2007-08-24 06:25:00,0.7123,0.7124,0.7121,0.7121,301700001.0
2007-08-24 06:26:00,0.7122,0.7123,0.7121,0.7121,145100000.0
2007-08-24 06:27:00,0.7121,0.7122,0.7121,0.7122,280400001.0
2007-08-24 06:28:00,0.7122,0.7123,0.7121,0.7121,348700000.0
2007-08-24 06:29:00,0.7121,0.7123,0.7121,0.7121,427599999.0
2007-08-24 06:30:00,0.7121,0.7122,0.71135,0.7116,500000003.0
2007-08-24 06:31:00,0.7116,0.7118,0.7116,0.7117,122700001.0
2007-08-24 06:32:00,0.7117,0.7117,0.7116,0.71165,377100000.0
2007-08-24 06:33:00,0.71165,0.7119,0.71155,0.7118,345200000.0
2007-08-24 06:34:00,0.7118,0.7119,0.71175,0.7119,36700000.0
2007-08-24 06:35:00,0.71185,0.7123,0.71185,0.7122,277200000.0
2007-08-24 06:36:00,0.7121,0.7125,0.7121,0.7125,466400001.0
2007-08-24 06:37:00,0.7125,0.71285,0.7125,0.7126,673999995.0
2007-08-24 06:38:00,0.7127,0.7128,0.7126,0.7128,71500001.0
2007-08-24 06:39:00,0.71275,0.7128,0.71235,0.7126,279399999.0
2007-08-24 06:40:00,0.7126,0.7128,0.7126,0.7127,37600001.0
2007-08-24 06:41:00,0.7126,0.71275,0.7124,0.7124,143700000.0
2007-08-24 06:42:00,0.7124,0.71255,0.71195,0.7122,227900000.0
2007-08-24 06:43:00,0.7122,0.7122,0.7121,0.7121,274000000.0
2007-08-24 06:44:00,0.7121,0.7122,0.7121,0.7121,179599998.0
2007-08-24 06:45:00,0.7121,0.71215,0.712,0.71215,43900000.0
2007-08-24 06:46:00,0.71215,0.71215,0.71195,0.71215,40300000.0
2007-08-24 06:47:00,0.71215,0.71215,0.71195,0.71215,54100000.0
2007-08-24 06:48:00,0.7121,0.71215,0.712,0.71215,38700000.0
2007-08-24 06:49:00,0.71215,0.71215,0.7111,0.7116,47400000.0
2007-08-24 06:50:00,0.7116,0.7118,0.7116,0.7118,12000000.0
2007-08-24 06:51:00,0.7118,0.7118,0.7114,0.71165,410600000.0
2007-08-24 06:52:00,0.7117,0.7121,0.71165,0.71195,528900002.0
2007-08-24 06:53:00,0.7119,0.7121,0.7118,0.712,304099999.0
2007-08-24 06:54:00,0.712,0.712,0.7118,0.7118,305300000.0
2007-08-24 06:55:00,0.7118,0.712,0.7117,0.712,187099997.0
2007-08-24 06:56:00,0.712,0.712,0.71145,0.7115,582300000.0
2007-08-24 06:57:00,0.7116,0.71175,0.7115,0.71175,172600000.0
2007-08-24 06:58:00,0.71175,0.7118,0.7115,0.7115,292799999.0
2007-08-24 06:59:00,0.71145,0.7117,0.71145,0.71165,271100000.0
2007-08-24 07:00:00,0.7117,0.71175,0.7117,0.71175,96900000.0
2007-08-24 07:01:00,0.71175,0.7119,0.7116,0.71175,627000000.0
2007-08-24 07:02:00,0.71175,0.7118,0.7115,0.7118,201200000.0
2007-08-24 07:03:00,0.7118,0.7119,0.7117,0.7119,230600001.0
2007-08-24 07:04:00,0.7119,0.7122,0.7119,0.7121,178400000.0
2007-08-24 07:05:00,0.7121,0.7121,0.71205,0.71205,68900000.0
2007-08-24 07:06:00,0.7121,0.7124,0.712,0.7124,518400002.0
2007-08-24 07:07:00,0.7124,0.7124,0.712,0.7121,450099999.0
2007-08-24 07:08:00,0.7121,0.7124,0.712,0.7122,621500006.0
2007-08-24 07:09:00,0.7122,0.71235,0.7122,0.71235,88600000.0
2007-08-24 07:10:00,0.71235,0.71245,0.7122,0.71245,286100000.0
2007-08-24 07:11:00,0.71245,0.71255,0.7124,0.7125,138199999.0
2007-08-24 07:12:00,0.7125,0.7125,0.7122,0.71245,89300000.0
2007-08-24 07:13:00,0.7125,0.7127,0.7124,0.7127,288799997.0
2007-08-24 07:14:00,0.7127,0.7127,0.7121,0.7125,183900000.0
2007-08-24 07:15:00,0.7125,0.71255,0.7125,0.71255,31400000.0
2007-08-24 07:16:00,0.7126,0.7126,0.712,0.712,284400003.0
2007-08-24 07:17:00,0.7123,0.7126,0.7123,0.7125,259700000.0
2007-08-24 07:18:00,0.7125,0.7125,0.712,0.7124,332700000.0
2007-08-24 07:19:00,0.7124,0.7124,0.712,0.7122,581400000.0
2007-08-24 07:20:00,0.71215,0.7124,0.7121,0.7122,718099995.0
2007-08-24 07:21:00,0.7122,0.7123,0.7122,0.7122,253099998.0
2007-08-24 07:22:00,0.7122,0.7122,0.7121,0.7122,239500001.0
2007-08-24 07:23:00,0.7123,0.7124,0.7121,0.7124,419600000.0
2007-08-24 07:24:00,0.7124,0.7126,0.7122,0.7123,424300002.0
2007-08-24 07:25:00,0.7124,0.7124,0.7123,0.7124,116499998.0
2007-08-24 07:26:00,0.7124,0.7126,0.7123,0.7125,749100000.0
2007-08-24 07:27:00,0.7125,0.7125,0.7124,0.7125,78500000.0
2007-08-24 07:28:00,0.7125,0.7125,0.7124,0.7125,306400002.0
2007-08-24 07:29:00,0.7125,0.7125,0.7124,0.7124,464600003.0
2007-08-24 07:30:00,0.7124,0.71255,0.7124,0.7124,313500002.0
2007-08-24 07:31:00,0.7124,0.7127,0.7124,0.7126,243900000.0
2007-08-24 07:32:00,0.7126,0.7126,0.7122,0.7124,928700008.0
2007-08-24 07:33:00,0.7124,0.7125,0.7123,0.7124,278400000.0
2007-08-24 07:34:00,0.7124,0.7125,0.7124,0.7125,86900000.0
2007-08-24 07:35:00,0.7125,0.7126,0.71245,0.71245,297100000.0
2007-08-24 07:36:00,0.71245,0.71305,0.7124,0.71265,1092799990.0
2007-08-24 07:37:00,0.71265,0.71265,0.7124,0.7124,147199999.0
2007-08-24 07:38:00,0.7124,0.7125,0.7124,0.7125,81099998.0
2007-08-24 07:39:00,0.7125,0.7126,0.7124,0.7124,185300000.0
2007-08-24 07:40:00,0.7125,0.713,0.7125,0.7129,605199997.0
2007-08-24 07:41:00,0.7128,0.71335,0.7128,0.7132,375700002.0
2007-08-24 07:42:00,0.71325,0.7139,0.7132,0.7134,425699999.0
2007-08-24 07:43:00,0.7134,0.7137,0.7132,0.7134,696100001.0
2007-08-24 07:44:00,0.7134,0.71365,0.7133,0.7134,336000004.0
2007-08-24 07:45:00,0.71306,0.71326,0.71288,0.71324,198699997.0
2007-08-24 07:46:00,0.7135,0.7136,0.7134,0.7136,338999999.0
2007-08-24 07:47:00,0.7136,0.7136,0.7134,0.7135,357900004.0
2007-08-24 07:48:00,0.7135,0.7135,0.7135,0.7135,214700006.0
2007-08-24 07:49:00,0.7135,0.7137,0.71345,0.7135,348800002.0
2007-08-24 07:50:00,0.7135,0.7137,0.7135,0.7137,111799998.0
2007-08-24 07:51:00,0.7137,0.7138,0.7136,0.7138,323400000.0
2007-08-24 07:52:00,0.7138,0.7138,0.7133,0.7133,661799999.0
2007-08-24 07:53:00,0.7134,0.7135,0.713,0.7131,1231899988.0
2007-08-24 07:54:00,0.7131,0.7131,0.7131,0.7131,83200000.0
2007-08-24 07:55:00,0.7131,0.7132,0.7131,0.7132,93000000.0
2007-08-24 07:56:00,0.7132,0.7132,0.7124,0.7126,590200005.0
2007-08-24 07:57:00,0.7125,0.7125,0.7123,0.71245,571200004.0
2007-08-24 07:58:00,0.71245,0.7125,0.7124,0.7124,320799999.0
2007-08-24 07:59:00,0.7124,0.71245,0.7123,0.7124,152700002.0
2007-08-24 08:00:00,0.7124,0.7124,0.7115,0.7116,1266399987.0
2007-08-24 08:01:00,0.7116,0.7119,0.71155,0.7118,1044800004.0
2007-08-24 08:02:00,0.7118,0.712,0.7117,0.712,929199994.0
2007-08-24 08:03:00,0.712,0.712,0.7117,0.7117,516999999.0
2007-08-24 08:04:00,0.7117,0.7119,0.7116,0.7117,357600002.0
2007-08-24 08:05:00,0.7118,0.7125,0.71165,0.7122,253100000.0
2007-08-24 08:06:00,0.7122,0.7125,0.7119,0.7123,369100000.0
2007-08-24 08:07:00,0.7123,0.7126,0.7119,0.712,381000000.0
2007-08-24 08:08:00,0.7121,0.7122,0.7119,0.71215,579799999.0
2007-08-24 08:09:00,0.71215,0.7122,0.7121,0.7122,194900000.0
2007-08-24 08:10:00,0.7122,0.7122,0.7121,0.7121,155100000.0
2007-08-24 08:11:00,0.7121,0.7125,0.7121,0.7125,163800000.0
2007-08-24 08:12:00,0.7125,0.7126,0.7122,0.7122,72800000.0
2007-08-24 08:13:00,0.7123,0.7125,0.7122,0.7122,344600005.0
2007-08-24 08:14:00,0.7122,0.71245,0.7118,0.7119,768700004.0
2007-08-24 08:15:00,0.7119,0.71215,0.7119,0.712,110800001.0
2007-08-24 08:16:00,0.712,0.71205,0.7117,0.7117,276399999.0
2007-08-24 08:17:00,0.7117,0.71175,0.7116,0.7117,545299999.0
2007-08-24 08:18:00,0.7117,0.7118,0.7116,0.71165,599800000.0
2007-08-24 08:19:00,0.7117,0.7118,0.7116,0.7116,837800006.0
2007-08-24 08:20:00,0.7116,0.7119,0.7116,0.7118,348000005.0
2007-08-24 08:21:00,0.7118,0.7118,0.7114,0.7114,559900004.0
2007-08-24 08:22:00,0.7114,0.7115,0.7111,0.7115,1135800002.0
2007-08-24 08:23:00,0.7115,0.71165,0.7113,0.7115,374300000.0
2007-08-24 08:24:00,0.7115,0.71155,0.7106,0.7106,1433699992.0
2007-08-24 08:25:00,0.7107,0.7112,0.7103,0.71065,867599999.0
2007-08-24 08:26:00,0.71065,0.71065,0.7102,0.7105,1155700007.0
2007-08-24 08:27:00,0.7105,0.7106,0.7101,0.71035,1249899995.0
2007-08-24 08:28:00,0.71035,0.7105,0.7102,0.7102,197700001.0
2007-08-24 08:29:00,0.7102,0.71075,0.71,0.71075,2062900005.0
2007-08-24 08:30:00,0.71075,0.7109,0.7105,0.7107,976100000.0
2007-08-24 08:31:00,0.7107,0.71085,0.7106,0.7107,285100002.0
2007-08-24 08:32:00,0.7107,0.71085,0.7103,0.7106,546699996.0
2007-08-24 08:33:00,0.7106,0.7106,0.7102,0.71035,703300004.0
2007-08-24 08:34:00,0.7104,0.7104,0.70915,0.7094,1200700002.0
2007-08-24 08:35:00,0.7094,0.7094,0.7091,0.7092,1680799995.0
2007-08-24 08:36:00,0.7092,0.7094,0.7085,0.7089,1426600001.0
2007-08-24 08:37:00,0.7089,0.70915,0.7086,0.7091,1741199998.0
2007-08-24 08:38:00,0.70915,0.70955,0.7089,0.7093,1006599998.0
2007-08-24 08:39:00,0.7093,0.7095,0.7092,0.7094,623099999.0
2007-08-24 08:40:00,0.7093,0.7102,0.7093,0.71,968400003.0
2007-08-24 08:41:00,0.71,0.7101,0.7098,0.71,498100002.0
2007-08-24 08:42:00,0.71,0.7101,0.7097,0.7098,392100000.0
2007-08-24 08:43:00,0.7098,0.71015,0.7096,0.71015,771600001.0
2007-08-24 08:44:00,0.71015,0.7102,0.7097,0.7098,1027400003.0
2007-08-24 08:45:00,0.7098,0.7099,0.7094,0.7096,1087399994.0
2007-08-24 08:46:00,0.70955,0.70955,0.7092,0.7094,491899993.0
2007-08-24 08:47:00,0.7094,0.70955,0.7092,0.7092,341199998.0
2007-08-24 08:48:00,0.7092,0.7093,0.7088,0.7092,1472800009.0
2007-08-24 08:49:00,0.7092,0.7092,0.7088,0.709,861900000.0
2007-08-24 08:50:00,0.709,0.7096,0.7089,0.7096,1533299993.0
2007-08-24 08:51:00,0.7095,0.7095,0.7093,0.7095,1886700008.0
2007-08-24 08:52:00,0.7094,0.7095,0.7087,0.7088,1886700008.0
2007-08-24 08:53:00,0.7087,0.709,0.7086,0.7089,921599996.0
2007-08-24 08:54:00,0.7089,0.7095,0.7089,0.7093,1820899996.0
2007-08-24 08:55:00,0.7093,0.7099,0.7093,0.7095,1442500005.0
2007-08-24 08:56:00,0.7095,0.7095,0.7092,0.7094,697999997.0
2007-08-24 08:57:00,0.7094,0.70945,0.7093,0.70945,492399994.0
2007-08-24 08:58:00,0.70945,0.7098,0.7094,0.70965,1392900007.0
2007-08-24 08:59:00,0.70965,0.7099,0.7095,0.7095,819399998.0
2007-08-24 09:00:00,0.70965,0.70995,0.7094,0.70995,1181400007.0
2007-08-24 09:01:00,0.71,0.7104,0.7099,0.7099,1164699994.0
2007-08-24 09:02:00,0.7101,0.7109,0.7099,0.7108,1852000000.0
2007-08-24 09:03:00,0.7108,0.7111,0.7106,0.7107,1633900004.0
2007-08-24 09:04:00,0.7107,0.7108,0.7105,0.7105,329799998.0
2007-08-24 09:05:00,0.71045,0.7105,0.71045,0.7105,115400000.0
2007-08-24 09:06:00,0.7105,0.71065,0.7105,0.71065,363900003.0
2007-08-24 09:07:00,0.71065,0.711,0.71065,0.71095,176100000.0
2007-08-24 09:08:00,0.711,0.711,0.7106,0.71075,349599999.0
2007-08-24 09:09:00,0.71075,0.71075,0.7104,0.7106,576199999.0
2007-08-24 09:10:00,0.7106,0.7106,0.7103,0.7103,493599998.0
2007-08-24 09:11:00,0.7103,0.7104,0.7103,0.7103,340199997.0
2007-08-24 09:12:00,0.7103,0.7104,0.7103,0.7103,299800001.0
2007-08-24 09:13:00,0.7103,0.7106,0.7103,0.7104,576800004.0
2007-08-24 09:14:00,0.7104,0.71055,0.71035,0.71035,215600001.0
2007-08-24 09:15:00,0.7104,0.7106,0.7102,0.7104,686300003.0
2007-08-24 09:16:00,0.7104,0.7106,0.7104,0.7105,382600004.0
2007-08-24 09:17:00,0.7106,0.71085,0.7105,0.71085,454299997.0
2007-08-24 09:18:00,0.71085,0.7111,0.71065,0.7108,830700005.0
2007-08-24 09:19:00,0.7109,0.711,0.7109,0.711,347499997.0
2007-08-24 09:20:00,0.711,0.7115,0.711,0.7115,1094100005.0
2007-08-24 09:21:00,0.7114,0.7117,0.71135,0.7114,722299992.0
2007-08-24 09:22:00,0.7114,0.7128,0.7114,0.7118,1957500002.0
2007-08-24 09:23:00,0.7119,0.7122,0.7117,0.712,1840399990.0
2007-08-24 09:24:00,0.712,0.7127,0.712,0.7126,1869900008.0
2007-08-24 09:25:00,0.7126,0.7126,0.7123,0.7124,981399998.0
2007-08-24 09:26:00,0.7124,0.7127,0.71235,0.7127,567799997.0
2007-08-24 09:27:00,0.7127,0.7128,0.7123,0.7125,752599993.0
2007-08-24 09:28:00,0.7129,0.7136,0.7127,0.7136,926999996.0
2007-08-24 09:29:00,0.7135,0.7137,0.71335,0.7136,926999996.0
2007-08-24 09:30:00,0.7136,0.7137,0.7134,0.7136,1591799988.0
2007-08-24 09:31:00,0.7137,0.7137,0.7136,0.7136,356100000.0
2007-08-24 09:32:00,0.7137,0.7137,0.7137,0.7137,64400000.0
2007-08-24 09:33:00,0.7136,0.7136,0.7134,0.7135,720700005.0
2007-08-24 09:34:00,0.7135,0.7135,0.7131,0.7135,802800000.0
2007-08-24 09:35:00,0.7135,0.7135,0.71335,0.71335,123500000.0
2007-08-24 09:36:00,0.7134,0.7134,0.7128,0.7128,1304800004.0
2007-08-24 09:37:00,0.7127,0.7129,0.712,0.7121,1363499990.0
2007-08-24 09:38:00,0.7121,0.7122,0.712,0.712,1191700008.0
2007-08-24 09:39:00,0.712,0.7124,0.712,0.7121,1077100003.0
2007-08-24 09:40:00,0.7121,0.7127,0.7121,0.7123,1559700007.0
2007-08-24 09:41:00,0.7123,0.7126,0.7122,0.7124,727800002.0
2007-08-24 09:42:00,0.7124,0.7125,0.7124,0.7125,351500002.0
2007-08-24 09:43:00,0.7125,0.7125,0.7125,0.7125,74900000.0
2007-08-24 09:44:00,0.7125,0.7126,0.7123,0.7123,646400007.0
2007-08-24 09:45:00,0.7123,0.7124,0.712,0.7122,836800007.0
2007-08-24 09:46:00,0.7122,0.7124,0.7122,0.7124,287400008.0
2007-08-24 09:47:00,0.7124,0.7124,0.7123,0.7123,212900003.0
2007-08-24 09:48:00,0.7123,0.7128,0.7123,0.71275,685099999.0
2007-08-24 09:49:00,0.7128,0.7131,0.7128,0.7131,662900001.0
2007-08-24 09:50:00,0.7131,0.7137,0.7131,0.7136,636099999.0
2007-08-24 09:51:00,0.7138,0.7142,0.7138,0.7138,593100003.0
2007-08-24 09:52:00,0.7138,0.7138,0.7136,0.7137,593100003.0
2007-08-24 09:53:00,0.7137,0.7142,0.71355,0.7141,1257700002.0
2007-08-24 09:54:00,0.7141,0.7142,0.7135,0.71365,939099998.0
2007-08-24 09:55:00,0.7137,0.71395,0.7136,0.71365,476800002.0
2007-08-24 09:56:00,0.7137,0.71395,0.7137,0.7137,274600002.0
2007-08-24 09:57:00,0.7137,0.7138,0.7135,0.7137,456399997.0
2007-08-24 09:58:00,0.7137,0.7137,0.7134,0.71355,390599997.0
2007-08-24 09:59:00,0.7136,0.7136,0.7133,0.7134,192000000.0
2007-08-24 10:00:00,0.71345,0.71355,0.7134,0.7134,92600000.0
2007-08-24 10:01:00,0.7134,0.7134,0.7131,0.71325,313600000.0
2007-08-24 10:02:00,0.71325,0.71365,0.7131,0.7133,1126699997.0
2007-08-24 10:03:00,0.7133,0.7133,0.7131,0.7131,910100005.0
2007-08-24 10:04:00,0.7131,0.7131,0.713,0.7131,353399995.0
2007-08-24 10:05:00,0.7131,0.7132,0.7129,0.7131,653800005.0
2007-08-24 10:06:00,0.7131,0.7133,0.7125,0.7125,770000000.0
2007-08-24 10:07:00,0.7125,0.7126,0.71245,0.7126,416199998.0
2007-08-24 10:08:00,0.7126,0.7126,0.7125,0.7126,221600002.0
2007-08-24 10:09:00,0.7125,0.7126,0.7125,0.7125,73600002.0
2007-08-24 10:10:00,0.7125,0.7125,0.7122,0.7123,563500005.0
2007-08-24 10:11:00,0.7123,0.7123,0.7123,0.7123,252800006.0
2007-08-24 10:12:00,0.7122,0.7123,0.71165,0.7118,1226400010.0
2007-08-24 10:13:00,0.7118,0.7123,0.7118,0.712,1091999997.0
2007-08-24 10:14:00,0.7122,0.7123,0.712,0.712,295000001.0
2007-08-24 10:15:00,0.712,0.7122,0.7118,0.7119,1655099999.0
2007-08-24 10:16:00,0.7119,0.712,0.7119,0.712,191200000.0
2007-08-24 10:17:00,0.712,0.712,0.7119,0.712,431900001.0
2007-08-24 10:18:00,0.712,0.712,0.71195,0.71195,358499999.0
2007-08-24 10:19:00,0.712,0.712,0.7116,0.7118,1387300002.0
2007-08-24 10:20:00,0.7118,0.7119,0.7115,0.7115,1088599991.0
2007-08-24 10:21:00,0.7116,0.7116,0.7114,0.7115,1304999997.0
2007-08-24 10:22:00,0.7116,0.7116,0.7114,0.7115,952299999.0
2007-08-24 10:23:00,0.7115,0.7117,0.7115,0.7115,517799999.0
2007-08-24 10:24:00,0.7115,0.7115,0.7112,0.7113,1287699996.0
2007-08-24 10:25:00,0.7113,0.7119,0.7113,0.7115,1699399998.0
2007-08-24 10:26:00,0.7115,0.7117,0.7115,0.7116,492700000.0
2007-08-24 10:27:00,0.7116,0.7116,0.7111,0.7112,1570500002.0
2007-08-24 10:28:00,0.7112,0.7121,0.7112,0.7116,1205199997.0
2007-08-24 10:29:00,0.71155,0.7117,0.7114,0.7115,508100001.0
2007-08-24 10:30:00,0.7115,0.7116,0.7113,0.71135,1085900000.0
2007-08-24 10:31:00,0.71135,0.7115,0.7113,0.7115,690500006.0
2007-08-24 10:32:00,0.7115,0.7115,0.7114,0.7115,384800000.0
2007-08-24 10:33:00,0.7115,0.712,0.7114,0.712,1043299998.0
2007-08-24 10:34:00,0.71195,0.7121,0.7118,0.712,855399998.0
2007-08-24 10:35:00,0.7121,0.7123,0.7121,0.7123,400399998.0
2007-08-24 10:36:00,0.7123,0.7126,0.7123,0.7126,399100004.0
2007-08-24 10:37:00,0.71255,0.71255,0.7122,0.7123,860400004.0
2007-08-24 10:38:00,0.7123,0.71245,0.7121,0.7123,1596099989.0
2007-08-24 10:39:00,0.71235,0.7127,0.7122,0.71265,1190499994.0
2007-08-24 10:40:00,0.7127,0.7131,0.71245,0.71295,486900008.0
2007-08-24 10:41:00,0.713,0.713,0.7126,0.713,203299999.0
2007-08-24 10:42:00,0.713,0.713,0.71265,0.713,454400005.0
2007-08-24 10:43:00,0.713,0.7132,0.7129,0.713,436400002.0
2007-08-24 10:44:00,0.713,0.7131,0.713,0.713,173699998.0
2007-08-24 10:45:00,0.7131,0.7132,0.7131,0.7132,415099995.0
2007-08-24 10:46:00,0.7132,0.7134,0.7131,0.7134,556600004.0
2007-08-24 10:47:00,0.7134,0.7134,0.7131,0.7132,596199995.0
2007-08-24 10:48:00,0.7132,0.7135,0.7132,0.7134,268199995.0
2007-08-24 10:49:00,0.7134,0.7134,0.71325,0.7133,291700003.0
2007-08-24 10:50:00,0.7133,0.7134,0.7131,0.7132,326400002.0
2007-08-24 10:51:00,0.7132,0.7132,0.7131,0.7132,208100003.0
2007-08-24 10:52:00,0.7132,0.7132,0.7131,0.7132,254900000.0
2007-08-24 10:53:00,0.7132,0.7133,0.7132,0.7133,249300000.0
2007-08-24 10:54:00,0.7133,0.7135,0.7131,0.7135,926299995.0
2007-08-24 10:55:00,0.7135,0.7136,0.7134,0.71355,186500001.0
2007-08-24 10:56:00,0.71355,0.71355,0.7131,0.71325,688600004.0
2007-08-24 10:57:00,0.71325,0.7136,0.71325,0.71355,372100000.0
2007-08-24 10:58:00,0.7135,0.71355,0.7135,0.71355,36200001.0
2007-08-24 10:59:00,0.7135,0.71355,0.7133,0.71355,173199999.0
2007-08-24 11:00:00,0.71355,0.71355,0.7133,0.7134,223700001.0
2007-08-24 11:01:00,0.7133,0.7134,0.713,0.71305,742399997.0
2007-08-24 11:02:00,0.71305,0.71305,0.7129,0.7129,64199999.0
2007-08-24 11:03:00,0.7128,0.7129,0.7128,0.7129,142200000.0
2007-08-24 11:04:00,0.7129,0.713,0.7129,0.713,694300000.0
2007-08-24 11:05:00,0.7129,0.7132,0.7129,0.7131,526300000.0
2007-08-24 11:06:00,0.7131,0.7134,0.7131,0.7134,519100005.0
2007-08-24 11:07:00,0.7134,0.7134,0.7133,0.7133,125300000.0
2007-08-24 11:08:00,0.7133,0.7133,0.7133,0.7133,128199999.0
2007-08-24 11:09:00,0.7133,0.7135,0.7133,0.7134,161999999.0
2007-08-24 11:10:00,0.7134,0.7134,0.7134,0.7134,49200000.0
2007-08-24 11:11:00,0.7134,0.71375,0.7134,0.71355,646200002.0
2007-08-24 11:12:00,0.7136,0.7136,0.71325,0.7136,498099998.0
2007-08-24 11:13:00,0.7136,0.71365,0.7132,0.7133,831599995.0
2007-08-24 11:14:00,0.7133,0.7133,0.7133,0.7133,208900000.0
2007-08-24 11:15:00,0.7133,0.7135,0.7133,0.7134,447300001.0
2007-08-24 11:16:00,0.7135,0.7135,0.7135,0.7135,27300000.0
2007-08-24 11:17:00,0.7135,0.7135,0.7132,0.7134,575399996.0
2007-08-24 11:18:00,0.7134,0.7134,0.7131,0.7132,309300002.0
2007-08-24 11:19:00,0.7132,0.7135,0.7132,0.7134,464999992.0
2007-08-24 11:20:00,0.7134,0.7142,0.7134,0.7141,599300000.0
2007-08-24 11:21:00,0.7141,0.7141,0.7137,0.71395,862000000.0
2007-08-24 11:22:00,0.714,0.714,0.7137,0.7137,249799998.0
2007-08-24 11:23:00,0.7137,0.7137,0.7134,0.7136,950099994.0
2007-08-24 11:24:00,0.7136,0.7136,0.7136,0.7136,36700000.0
2007-08-24 11:25:00,0.7136,0.714,0.7135,0.714,713400000.0
2007-08-24 11:26:00,0.714,0.714,0.7138,0.714,363899997.0
2007-08-24 11:27:00,0.714,0.714,0.7137,0.7138,842399995.0
2007-08-24 11:28:00,0.7138,0.7141,0.7138,0.7141,1215199997.0
2007-08-24 11:29:00,0.7141,0.7142,0.714,0.7141,704800007.0
2007-08-24 11:30:00,0.7141,0.7142,0.714,0.7142,483899999.0
2007-08-24 11:31:00,0.7142,0.7143,0.7138,0.7138,2060899997.0
2007-08-24 11:32:00,0.7138,0.7139,0.7137,0.71385,205400001.0
2007-08-24 11:33:00,0.7139,0.714,0.7138,0.7138,166999999.0
2007-08-24 11:34:00,0.7137,0.714,0.7137,0.714,65600001.0
2007-08-24 11:35:00,0.714,0.714,0.7137,0.7137,507700001.0
2007-08-24 11:36:00,0.7137,0.7138,0.7137,0.7138,76000001.0
2007-08-24 11:37:00,0.7138,0.7138,0.7136,0.7138,278200001.0
2007-08-24 11:38:00,0.7138,0.71385,0.7137,0.71385,215900001.0
2007-08-24 11:39:00,0.71385,0.7139,0.7138,0.7138,301399999.0
2007-08-24 11:40:00,0.7137,0.71395,0.7137,0.7138,812999994.0
2007-08-24 11:41:00,0.7138,0.7139,0.7137,0.7139,203899998.0
2007-08-24 11:42:00,0.714,0.714,0.7138,0.71385,234600003.0
2007-08-24 11:43:00,0.7139,0.714,0.7137,0.7137,327300000.0
2007-08-24 11:44:00,0.7137,0.71395,0.7137,0.7137,345899995.0
2007-08-24 11:45:00,0.7138,0.714,0.7137,0.7137,415699999.0
2007-08-24 11:46:00,0.7137,0.7137,0.7136,0.7137,112600001.0
2007-08-24 11:47:00,0.7137,0.7137,0.7136,0.7137,79699999.0
2007-08-24 11:48:00,0.7137,0.7138,0.7137,0.7138,298899993.0
2007-08-24 11:49:00,0.7138,0.7138,0.7138,0.7138,119599999.0
2007-08-24 11:50:00,0.7138,0.71385,0.7136,0.7136,345300001.0
2007-08-24 11:51:00,0.7137,0.7138,0.7135,0.7137,1006900003.0
2007-08-24 11:52:00,0.7137,0.7137,0.7134,0.7137,2121599995.0
2007-08-24 11:53:00,0.7137,0.7137,0.7136,0.7136,930300005.0
2007-08-24 11:54:00,0.7136,0.7137,0.7136,0.7136,300000000.0
2007-08-24 11:55:00,0.7135,0.7136,0.7135,0.7136,141400000.0
2007-08-24 11:56:00,0.7136,0.7136,0.7136,0.7136,47200000.0
2007-08-24 11:57:00,0.7137,0.7137,0.7133,0.71335,651299993.0
2007-08-24 11:58:00,0.7134,0.7136,0.7134,0.7135,880799991.0
2007-08-24 11:59:00,0.7135,0.7135,0.7133,0.7134,1175800005.0
2007-08-24 12:00:00,0.7134,0.7135,0.7133,0.7135,696899997.0
2007-08-24 12:01:00,0.7135,0.7135,0.7134,0.7134,330500001.0
2007-08-24 12:02:00,0.7135,0.7135,0.7131,0.7132,1351700003.0
2007-08-24 12:03:00,0.7132,0.7132,0.71275,0.7128,897600003.0
2007-08-24 12:04:00,0.7129,0.7129,0.7126,0.7126,1284099997.0
2007-08-24 12:05:00,0.7126,0.7126,0.7123,0.7125,1000599995.0
2007-08-24 12:06:00,0.7125,0.7129,0.7125,0.7127,1305500003.0
2007-08-24 12:07:00,0.7127,0.7128,0.7127,0.7128,564200001.0
2007-08-24 12:08:00,0.71275,0.7128,0.71275,0.7128,30899999.0
2007-08-24 12:09:00,0.7128,0.7128,0.7128,0.7128,125000003.0
2007-08-24 12:10:00,0.7128,0.7128,0.7126,0.7126,444500001.0
2007-08-24 12:11:00,0.7127,0.7127,0.7125,0.7125,268099996.0
2007-08-24 12:12:00,0.7125,0.7125,0.7122,0.7123,397699997.0
2007-08-24 12:13:00,0.71225,0.7123,0.712,0.7121,618399997.0
2007-08-24 12:14:00,0.7121,0.7121,0.7117,0.7118,290199995.0
2007-08-24 12:15:00,0.7118,0.7119,0.7117,0.7119,153800000.0
2007-08-24 12:16:00,0.7119,0.7122,0.7119,0.7122,1059199995.0
2007-08-24 12:17:00,0.7122,0.7122,0.7122,0.7122,119199998.0
2007-08-24 12:18:00,0.7122,0.7122,0.7121,0.7122,416799996.0
2007-08-24 12:19:00,0.7122,0.7122,0.71215,0.71215,66399998.0
2007-08-24 12:20:00,0.7122,0.7123,0.7121,0.71215,616300003.0
2007-08-24 12:21:00,0.7122,0.7122,0.7117,0.712,1128300001.0
2007-08-24 12:22:00,0.71195,0.7121,0.7119,0.7121,307000002.0
2007-08-24 12:23:00,0.7121,0.7121,0.7116,0.71185,1115199986.0
2007-08-24 12:24:00,0.7119,0.7124,0.71185,0.7123,360099999.0
2007-08-24 12:25:00,0.7123,0.7125,0.7122,0.71225,788000001.0
2007-08-24 12:26:00,0.7122,0.7123,0.7121,0.7122,208800005.0
2007-08-24 12:27:00,0.7122,0.7123,0.7122,0.7122,441800006.0
2007-08-24 12:28:00,0.7122,0.7124,0.7121,0.7121,196200000.0
2007-08-24 12:29:00,0.7121,0.7121,0.7118,0.7118,338800005.0
2007-08-24 12:30:00,0.7119,0.7119,0.7118,0.7119,301800004.0
2007-08-24 12:31:00,0.7119,0.7119,0.7117,0.7117,472999989.0
2007-08-24 12:32:00,0.7117,0.7118,0.71155,0.7117,1008099997.0
2007-08-24 12:33:00,0.7117,0.7117,0.7115,0.71155,321899996.0
2007-08-24 12:34:00,0.7116,0.7116,0.7113,0.7114,967100000.0
2007-08-24 12:35:00,0.7115,0.7118,0.7115,0.7117,792800006.0
2007-08-24 12:36:00,0.7117,0.7118,0.7116,0.7117,580699996.0
2007-08-24 12:37:00,0.7117,0.712,0.7115,0.7119,799999994.0
2007-08-24 12:38:00,0.712,0.71225,0.7117,0.712,1066071270.0
2007-08-24 12:39:00,0.712,0.7124,0.712,0.7124,640300002.0
2007-08-24 12:40:00,0.7124,0.7126,0.7124,0.7125,405800009.0
2007-08-24 12:41:00,0.7125,0.7125,0.7123,0.7125,515500000.0
2007-08-24 12:42:00,0.7125,0.7126,0.7125,0.7126,560199999.0
2007-08-24 12:43:00,0.7126,0.7128,0.7126,0.7128,342000004.0
2007-08-24 12:44:00,0.7128,0.7128,0.7127,0.7127,213600003.0
2007-08-24 12:45:00,0.7127,0.7128,0.7127,0.7128,328500004.0
2007-08-24 12:46:00,0.7128,0.7128,0.7125,0.7126,454800000.0
2007-08-24 12:47:00,0.7126,0.7126,0.7125,0.7125,162499996.0
2007-08-24 12:48:00,0.7125,0.7127,0.7125,0.7127,722100000.0
2007-08-24 12:49:00,0.7127,0.7127,0.7127,0.7127,1185199977.0
2007-08-24 12:50:00,0.7127,0.7127,0.7127,0.7127,153599999.0
2007-08-24 12:51:00,0.7127,0.7131,0.7126,0.7129,1271799998.0
2007-08-24 12:52:00,0.7129,0.7129,0.7128,0.7128,79200000.0
2007-08-24 12:53:00,0.7128,0.7128,0.7128,0.7128,35200000.0
2007-08-24 12:54:00,0.7128,0.7128,0.7124,0.7124,493799996.0
2007-08-24 12:55:00,0.7124,0.7128,0.7124,0.7126,245800001.0
2007-08-24 12:56:00,0.7126,0.7128,0.7124,0.7127,1088500003.0
2007-08-24 12:57:00,0.7128,0.7129,0.7128,0.7129,222300000.0
2007-08-24 12:58:00,0.7128,0.71325,0.7128,0.71325,937600005.0
2007-08-24 12:59:00,0.7135,0.7149,0.7135,0.7145,1849199999.0
2007-08-24 13:00:00,0.7146,0.715,0.7144,0.7147,1849199999.0
2007-08-24 13:01:00,0.7147,0.7147,0.7145,0.7146,622200011.0
2007-08-24 13:02:00,0.7146,0.7148,0.7145,0.7147,1715499991.0
2007-08-24 13:03:00,0.7147,0.7147,0.7144,0.71455,1065100004.0
2007-08-24 13:04:00,0.7146,0.7148,0.7144,0.7147,1390599994.0
2007-08-24 13:05:00,0.7147,0.7155,0.7147,0.71495,1451099994.0
2007-08-24 13:06:00,0.7149,0.7151,0.7149,0.7149,543400000.0
2007-08-24 13:07:00,0.7149,0.7149,0.71485,0.7149,180100000.0
2007-08-24 13:08:00,0.7149,0.7149,0.7149,0.7149,175999999.0
2007-08-24 13:09:00,0.7149,0.7149,0.7146,0.7146,499899998.0
2007-08-24 13:10:00,0.7146,0.7152,0.7145,0.7151,1222899996.0
2007-08-24 13:11:00,0.7151,0.7153,0.7147,0.7147,1317500000.0
2007-08-24 13:12:00,0.7147,0.7147,0.7146,0.7146,506700001.0
2007-08-24 13:13:00,0.7146,0.7146,0.7146,0.7146,246599998.0
2007-08-24 13:14:00,0.7146,0.7147,0.7146,0.71465,461799996.0
2007-08-24 13:15:00,0.7147,0.7147,0.7143,0.7144,1301100004.0
2007-08-24 13:16:00,0.7144,0.7145,0.7143,0.7143,560500002.0
2007-08-24 13:17:00,0.7143,0.7146,0.7142,0.7145,967600001.0
2007-08-24 13:18:00,0.7145,0.7145,0.7144,0.7144,262699992.0
2007-08-24 13:19:00,0.7144,0.7146,0.7144,0.7146,1469799999.0
2007-08-24 13:20:00,0.7146,0.7146,0.7146,0.7146,636200008.0
2007-08-24 13:21:00,0.7146,0.7146,0.7145,0.7145,230500002.0
2007-08-24 13:22:00,0.7146,0.7146,0.7146,0.7146,212099995.0
2007-08-24 13:23:00,0.7146,0.715,0.7146,0.715,1608899996.0
2007-08-24 13:24:00,0.715,0.7156,0.7148,0.71525,1949100000.0
2007-08-24 13:25:00,0.71525,0.7153,0.715,0.7152,1922999998.0
2007-08-24 13:26:00,0.7152,0.7152,0.7148,0.7151,1238899997.0
2007-08-24 13:27:00,0.7151,0.7151,0.7147,0.7148,1511599992.0
2007-08-24 13:28:00,0.7148,0.7152,0.7148,0.715,1570800001.0
2007-08-24 13:29:00,0.715,0.715,0.7149,0.7149,330000000.0
2007-08-24 13:30:00,0.7149,0.715,0.7149,0.715,185600000.0
2007-08-24 13:31:00,0.715,0.715,0.7149,0.7149,103100000.0
2007-08-24 13:32:00,0.7149,0.7149,0.7149,0.7149,197700000.0
2007-08-24 13:33:00,0.7149,0.715,0.7149,0.7149,355099999.0
2007-08-24 13:34:00,0.7149,0.715,0.7148,0.715,598699992.0
2007-08-24 13:35:00,0.715,0.715,0.7149,0.715,233300000.0
2007-08-24 13:36:00,0.7152,0.716,0.715,0.7156,2145000003.0
2007-08-24 13:37:00,0.7156,0.716,0.7154,0.7155,2145000003.0
2007-08-24 13:38:00,0.7155,0.7157,0.7155,0.7155,905200004.0
2007-08-24 13:39:00,0.7155,0.7157,0.7155,0.7156,603099999.0
2007-08-24 13:40:00,0.7156,0.7158,0.7155,0.7157,1077000000.0
2007-08-24 13:41:00,0.7157,0.7157,0.7156,0.7156,108100000.0
2007-08-24 13:42:00,0.7157,0.7159,0.7155,0.71565,1181300000.0
2007-08-24 13:43:00,0.7157,0.7158,0.7156,0.7157,758600002.0
2007-08-24 13:44:00,0.7157,0.7158,0.7156,0.7157,419500003.0
2007-08-24 13:45:00,0.7157,0.7157,0.7157,0.7157,316699996.0
2007-08-24 13:46:00,0.7157,0.7157,0.7157,0.7157,118800000.0
2007-08-24 13:47:00,0.7157,0.7157,0.7156,0.7156,526399997.0
2007-08-24 13:48:00,0.7156,0.7157,0.7156,0.7156,373300001.0
2007-08-24 13:49:00,0.7157,0.7157,0.7156,0.7157,558700005.0
2007-08-24 13:50:00,0.7157,0.7158,0.7156,0.7156,135000000.0
2007-08-24 13:51:00,0.7156,0.7159,0.7156,0.7158,419800000.0
2007-08-24 13:52:00,0.7158,0.7158,0.7157,0.7157,179900000.0
2007-08-24 13:53:00,0.7157,0.7158,0.7154,0.7154,561599998.0
2007-08-24 13:54:00,0.7154,0.7156,0.71515,0.7153,461200000.0
2007-08-24 13:55:00,0.7153,0.7153,0.7149,0.7151,555899997.0
2007-08-24 13:56:00,0.7151,0.7151,0.715,0.715,262399996.0
2007-08-24 13:57:00,0.715,0.715,0.7148,0.7149,630699999.0
2007-08-24 13:58:00,0.715,0.715,0.7147,0.7148,503499998.0
2007-08-24 13:59:00,0.7148,0.7148,0.71475,0.7148,292200005.0
2007-08-24 14:00:00,0.71475,0.7148,0.7146,0.7148,319200002.0
2007-08-24 14:01:00,0.7147,0.7152,0.7146,0.7152,1443900008.0
2007-08-24 14:02:00,0.7152,0.7155,0.715,0.7151,1627100006.0
2007-08-24 14:03:00,0.7151,0.7153,0.7149,0.715,923000002.0
2007-08-24 14:04:00,0.71495,0.715,0.7149,0.715,271699998.0
2007-08-24 14:05:00,0.715,0.7155,0.7149,0.7151,893000006.0
2007-08-24 14:06:00,0.715,0.715,0.715,0.715,43000000.0
2007-08-24 14:07:00,0.715,0.715,0.715,0.715,21500000.0
2007-08-24 14:08:00,0.715,0.715,0.7148,0.7149,180200002.0
2007-08-24 14:09:00,0.7149,0.7151,0.7149,0.71505,653800000.0
2007-08-24 14:10:00,0.71505,0.7153,0.715,0.7151,791600004.0
2007-08-24 14:11:00,0.7151,0.7153,0.715,0.7151,343099998.0
2007-08-24 14:12:00,0.715,0.715,0.7149,0.715,393700001.0
2007-08-24 14:13:00,0.715,0.7151,0.715,0.715,333399998.0
2007-08-24 14:14:00,0.715,0.715,0.7149,0.715,117700000.0
2007-08-24 14:15:00,0.715,0.7151,0.715,0.7151,365400003.0
2007-08-24 14:16:00,0.7151,0.7151,0.7151,0.7151,79400000.0
2007-08-24 14:17:00,0.7151,0.7151,0.7149,0.7149,714200002.0
2007-08-24 14:18:00,0.7149,0.7149,0.7149,0.7149,117900004.0
2007-08-24 14:19:00,0.715,0.7155,0.715,0.7151,585800000.0
2007-08-24 14:20:00,0.7151,0.7153,0.7148,0.7153,1624299981.0
2007-08-24 14:21:00,0.7151,0.7153,0.7149,0.71525,612699999.0
2007-08-24 14:22:00,0.7153,0.7153,0.7151,0.7151,313000002.0
2007-08-24 14:23:00,0.7151,0.7151,0.715,0.715,377799998.0
2007-08-24 14:24:00,0.715,0.7151,0.7149,0.7151,439399997.0
2007-08-24 14:25:00,0.7151,0.7151,0.715,0.715,299000000.0
2007-08-24 14:26:00,0.715,0.715,0.7149,0.715,228500001.0
2007-08-24 14:27:00,0.715,0.7155,0.7149,0.71515,804100003.0
2007-08-24 14:28:00,0.71515,0.7154,0.7149,0.71535,415099999.0
2007-08-24 14:29:00,0.7154,0.7154,0.7149,0.7151,258100000.0
2007-08-24 14:30:00,0.7151,0.7152,0.7149,0.715,632600000.0
2007-08-24 14:31:00,0.715,0.7155,0.715,0.7154,379700000.0
2007-08-24 14:32:00,0.7154,0.716,0.7154,0.716,1101600004.0
2007-08-24 14:33:00,0.716,0.7166,0.71595,0.7164,913599999.0
2007-08-24 14:34:00,0.7164,0.7173,0.7163,0.717,1102699990.0
2007-08-24 14:36:00,0.71755,0.7178,0.7174,0.7177,2015399981.0
2007-08-24 14:37:00,0.7177,0.7177,0.7173,0.7173,1945199999.0
2007-08-24 14:38:00,0.7173,0.7174,0.7169,0.7169,979999998.0
2007-08-24 14:39:00,0.717,0.7171,0.7169,0.717,337800000.0
2007-08-24 14:40:00,0.7169,0.7173,0.7168,0.7173,1432199988.0
2007-08-24 14:41:00,0.7173,0.7173,0.7169,0.7169,1982099997.0
2007-08-24 14:42:00,0.7169,0.7169,0.7167,0.7167,660700006.0
2007-08-24 14:43:00,0.7167,0.7167,0.7161,0.7162,1114300002.0
2007-08-24 14:44:00,0.7162,0.7164,0.7161,0.7161,1134399999.0
2007-08-24 14:45:00,0.7161,0.7164,0.7161,0.7163,1048700002.0
2007-08-24 14:46:00,0.7163,0.7164,0.7163,0.7164,445599995.0
2007-08-24 14:47:00,0.7164,0.7166,0.7164,0.7165,458699994.0
2007-08-24 14:48:00,0.7165,0.7167,0.7163,0.71645,968499995.0
2007-08-24 14:49:00,0.7165,0.7167,0.7164,0.7166,1892499996.0
2007-08-24 14:50:00,0.7165,0.7166,0.71645,0.7165,164799999.0
2007-08-24 14:51:00,0.7168,0.7175,0.7167,0.717,142199998.0
2007-08-24 14:52:00,0.71685,0.7169,0.71685,0.7169,142199998.0
2007-08-24 14:53:00,0.7169,0.7171,0.7169,0.7171,260399998.0
2007-08-24 14:54:00,0.7174,0.7179,0.7174,0.7179,1198099997.0
2007-08-24 14:55:00,0.7179,0.7179,0.7175,0.7176,1198099997.0
2007-08-24 14:56:00,0.7176,0.7176,0.7172,0.7172,1721899994.0
2007-08-24 14:57:00,0.7172,0.7173,0.7171,0.7173,1935200002.0
2007-08-24 14:58:00,0.7173,0.7173,0.7167,0.7168,1712300013.0
2007-08-24 14:59:00,0.7168,0.7169,0.71675,0.7168,420399996.0
2007-08-24 15:00:00,0.7168,0.7169,0.7167,0.7169,861999997.0
2007-08-24 15:01:00,0.7169,0.7169,0.7168,0.7168,78299999.0
2007-08-24 15:02:00,0.7168,0.717,0.7168,0.717,432499997.0
2007-08-24 15:03:00,0.717,0.717,0.717,0.717,211699996.0
2007-08-24 15:04:00,0.717,0.717,0.717,0.717,184499997.0
2007-08-24 15:05:00,0.717,0.717,0.717,0.717,44500000.0
2007-08-24 15:06:00,0.717,0.717,0.7169,0.7169,181300000.0
2007-08-24 15:07:00,0.717,0.717,0.7168,0.7168,484700012.0
2007-08-24 15:08:00,0.7168,0.7169,0.7163,0.7163,277099997.0
2007-08-24 15:09:00,0.7163,0.7163,0.71625,0.71625,94500000.0
2007-08-24 15:10:00,0.7164,0.7165,0.7163,0.7165,204100000.0
2007-08-24 15:11:00,0.7165,0.7165,0.7165,0.7165,94400000.0
2007-08-24 15:12:00,0.7165,0.7165,0.7165,0.7165,85600000.0
2007-08-24 15:13:00,0.7165,0.7168,0.7165,0.71675,362299998.0
2007-08-24 15:14:00,0.7168,0.7168,0.7167,0.7167,227099995.0
2007-08-24 15:15:00,0.7167,0.7168,0.7163,0.7163,751200002.0
2007-08-24 15:16:00,0.7164,0.7165,0.7164,0.7164,205099998.0
2007-08-24 15:17:00,0.7164,0.7165,0.7164,0.7164,187499999.0
2007-08-24 15:18:00,0.7164,0.7165,0.7164,0.71645,166700000.0
2007-08-24 15:19:00,0.71645,0.7165,0.7163,0.7163,1092700006.0
2007-08-24 15:20:00,0.7163,0.7163,0.7155,0.7155,916999997.0
2007-08-24 15:21:00,0.7155,0.7158,0.7152,0.7153,947299997.0
2007-08-24 15:22:00,0.7154,0.7157,0.7149,0.715,1717599997.0
2007-08-24 15:23:00,0.7151,0.7155,0.7149,0.715,1081799997.0
2007-08-24 15:24:00,0.715,0.7153,0.714,0.7145,1240100005.0
2007-08-24 15:25:00,0.7144,0.7145,0.7144,0.7145,333799996.0
2007-08-24 15:26:00,0.7145,0.7151,0.7142,0.7146,1210399995.0
2007-08-24 15:27:00,0.7146,0.7146,0.7134,0.714,1394099999.0
2007-08-24 15:28:00,0.714,0.7145,0.714,0.7145,486500000.0
2007-08-24 15:29:00,0.7145,0.7147,0.7145,0.7145,451700001.0
2007-08-24 15:30:00,0.7146,0.7146,0.7141,0.7141,251300000.0
2007-08-24 15:31:00,0.7143,0.7149,0.71415,0.7149,1024300007.0
2007-08-24 15:32:00,0.7149,0.7151,0.7148,0.7151,1009599994.0
2007-08-24 15:33:00,0.71505,0.7152,0.7149,0.7149,242500000.0
2007-08-24 15:34:00,0.7149,0.715,0.7144,0.7144,1208300004.0
2007-08-24 15:35:00,0.7144,0.7144,0.714,0.714,823800001.0
2007-08-24 15:36:00,0.714,0.7144,0.714,0.7144,783300006.0
2007-08-24 15:37:00,0.7144,0.7144,0.7142,0.7142,237399999.0
2007-08-24 15:38:00,0.7142,0.7142,0.7138,0.7138,688699997.0
2007-08-24 15:39:00,0.7139,0.7141,0.7135,0.7137,1033800004.0
2007-08-24 15:40:00,0.7136,0.7139,0.7136,0.7138,591500000.0
2007-08-24 15:41:00,0.7138,0.7143,0.7138,0.7139,902100005.0
2007-08-24 15:42:00,0.71385,0.7139,0.71385,0.7139,92200000.0
2007-08-24 15:43:00,0.7139,0.7141,0.7139,0.7139,568599999.0
2007-08-24 15:44:00,0.7139,0.714,0.7131,0.7135,970499997.0
2007-08-24 15:45:00,0.7135,0.7141,0.7134,0.7139,816300005.0
2007-08-24 15:46:00,0.7138,0.7139,0.7135,0.7135,582999994.0
2007-08-24 15:47:00,0.7135,0.7139,0.7135,0.7137,965800002.0
2007-08-24 15:48:00,0.7138,0.7139,0.7136,0.7139,719900004.0
2007-08-24 15:49:00,0.7139,0.7139,0.7138,0.7138,259799989.0
2007-08-24 15:50:00,0.7138,0.714,0.7138,0.714,337000001.0
2007-08-24 15:51:00,0.714,0.714,0.7138,0.714,348000001.0
2007-08-24 15:52:00,0.714,0.714,0.7139,0.7139,39000000.0
2007-08-24 15:53:00,0.714,0.7145,0.714,0.71445,806600003.0
2007-08-24 15:54:00,0.71445,0.7149,0.7142,0.7147,1622799999.0
2007-08-24 15:55:00,0.7149,0.715,0.7146,0.715,470100001.0
2007-08-24 15:56:00,0.715,0.715,0.7147,0.7148,302400002.0
2007-08-24 15:57:00,0.7148,0.7149,0.7147,0.7148,232800000.0
2007-08-24 15:58:00,0.7148,0.7149,0.71465,0.7148,416400003.0
2007-08-24 15:59:00,0.7148,0.715,0.7148,0.7148,288099998.0
2007-08-24 16:00:00,0.7149,0.716,0.7149,0.716,700999999.0
2007-08-24 16:01:00,0.716,0.7165,0.7159,0.7165,1256300002.0
2007-08-24 16:02:00,0.7165,0.7165,0.7161,0.71615,635399997.0
2007-08-24 16:03:00,0.716,0.7162,0.7153,0.7155,786199999.0
2007-08-24 16:04:00,0.7155,0.7156,0.715,0.7152,907700003.0
2007-08-24 16:05:00,0.7152,0.7156,0.7152,0.7156,864599996.0
2007-08-24 16:06:00,0.7155,0.7161,0.7154,0.7161,723799997.0
2007-08-24 16:07:00,0.7161,0.7161,0.71585,0.71595,368500003.0
2007-08-24 16:08:00,0.716,0.7164,0.716,0.7164,929899998.0
2007-08-24 16:09:00,0.7164,0.7164,0.716,0.71625,502499997.0
2007-08-24 16:10:00,0.7163,0.7163,0.7158,0.7161,1402899999.0
2007-08-24 16:11:00,0.7161,0.7162,0.7158,0.7159,941600001.0
2007-08-24 16:12:00,0.7159,0.7159,0.7152,0.71565,984399999.0
2007-08-24 16:13:00,0.7155,0.7158,0.715,0.715,1057600002.0
2007-08-24 16:14:00,0.715,0.7155,0.71495,0.7152,1838900004.0
2007-08-24 16:15:00,0.7152,0.7156,0.7151,0.7155,815400003.0
2007-08-24 16:16:00,0.7154,0.7157,0.7154,0.7155,364200002.0
2007-08-24 16:17:00,0.7155,0.7159,0.7154,0.7159,702800000.0
2007-08-24 16:18:00,0.7159,0.7163,0.7155,0.716,1709999990.0
2007-08-24 16:19:00,0.716,0.7165,0.71595,0.7164,1157500005.0
2007-08-24 16:20:00,0.7163,0.7165,0.7161,0.7163,1458000010.0
2007-08-24 16:21:00,0.716,0.716,0.7156,0.7159,1458000010.0
2007-08-24 16:22:00,0.7159,0.7162,0.7159,0.7162,437200002.0
2007-08-24 16:23:00,0.7162,0.7162,0.7161,0.7162,662500004.0
2007-08-24 16:24:00,0.7162,0.7162,0.716,0.7162,1047399996.0
2007-08-24 16:25:00,0.7162,0.7162,0.7162,0.7162,333200009.0
2007-08-24 16:26:00,0.7162,0.7162,0.7161,0.7162,119100000.0
2007-08-24 16:27:00,0.7162,0.7162,0.7162,0.7162,193700000.0
2007-08-24 16:28:00,0.7162,0.7162,0.7159,0.716,466700001.0
2007-08-24 16:29:00,0.716,0.716,0.7158,0.716,160999998.0
2007-08-24 16:30:00,0.71595,0.71595,0.7155,0.7155,372800000.0
2007-08-24 16:31:00,0.7155,0.7156,0.7154,0.7155,725599996.0
2007-08-24 16:32:00,0.7155,0.7159,0.7155,0.7159,630999993.0
2007-08-24 16:33:00,0.7159,0.716,0.7157,0.7158,1209400001.0
2007-08-24 16:34:00,0.7158,0.7158,0.7157,0.7157,650399993.0
2007-08-24 16:35:00,0.7157,0.7158,0.7157,0.7158,1365699993.0
2007-08-24 16:36:00,0.7159,0.7159,0.7159,0.7159,2700000.0
2007-08-24 16:37:00,0.7159,0.7159,0.7156,0.7157,137200002.0
2007-08-24 16:38:00,0.71563,0.71613,0.71531,0.71562,1099200003.0
2007-08-24 16:39:00,0.7158,0.716,0.7157,0.7158,322600000.0
2007-08-24 16:40:00,0.7159,0.7161,0.7158,0.7158,344200003.0
2007-08-24 16:41:00,0.7157,0.716,0.7157,0.7159,118100000.0
2007-08-24 16:42:00,0.716,0.7162,0.716,0.7162,227500003.0
2007-08-24 16:43:00,0.7162,0.7162,0.7162,0.7162,30500000.0
2007-08-24 16:44:00,0.7162,0.7164,0.7161,0.7161,206599997.0
2007-08-24 16:45:00,0.7161,0.7165,0.7161,0.7165,970800009.0
2007-08-24 16:46:00,0.7165,0.7173,0.7165,0.7167,1580799996.0
2007-08-24 16:47:00,0.7167,0.7174,0.7167,0.7172,1123900000.0
2007-08-24 16:48:00,0.7172,0.7172,0.7169,0.717,908800000.0
2007-08-24 16:49:00,0.7169,0.717,0.7169,0.717,392399997.0
2007-08-24 16:50:00,0.717,0.717,0.7162,0.7162,560399999.0
2007-08-24 16:51:00,0.7162,0.7163,0.7162,0.7163,227200002.0
2007-08-24 16:52:00,0.7163,0.7163,0.7161,0.7162,214699999.0
2007-08-24 16:53:00,0.7162,0.7172,0.7162,0.7169,470500004.0
2007-08-24 16:54:00,0.7169,0.717,0.7167,0.7169,366599999.0
2007-08-24 16:55:00,0.7169,0.7169,0.7168,0.7169,164499999.0
2007-08-24 16:56:00,0.71646,0.71653,0.71574,0.71649,980199999.0
2007-08-24 16:57:00,0.71599,0.71657,0.71592,0.71651,1778199996.0
2007-08-24 16:58:00,0.7169,0.7169,0.7168,0.7168,47900000.0
2007-08-24 16:59:00,0.7168,0.7168,0.7167,0.7167,94599999.0
2007-08-24 17:00:00,0.7168,0.7168,0.7168,0.7168,35799999.0
2007-08-24 17:01:00,0.7168,0.7169,0.7168,0.7168,306799999.0
2007-08-24 17:02:00,0.7168,0.7169,0.7167,0.7168,364899999.0
2007-08-24 17:03:00,0.7168,0.7168,0.7165,0.7167,267999997.0
2007-08-24 17:04:00,0.7166,0.7167,0.7165,0.7167,494900003.0
2007-08-24 17:05:00,0.7167,0.7167,0.7165,0.7165,173800000.0
2007-08-24 17:06:00,0.7166,0.7167,0.7165,0.7167,170400001.0
2007-08-24 17:07:00,0.7168,0.7168,0.7168,0.7168,1123799998.0
2007-08-24 17:08:00,0.7168,0.7168,0.7167,0.7168,1123799998.0
2007-08-24 17:09:00,0.7168,0.7168,0.7166,0.7167,913900018.0
2007-08-24 17:10:00,0.7167,0.7168,0.7166,0.7168,838100003.0
2007-08-24 17:11:00,0.7168,0.7168,0.7165,0.7165,944900017.0
2007-08-24 17:12:00,0.7166,0.7166,0.7164,0.7165,643799998.0
2007-08-24 17:13:00,0.7165,0.7167,0.7163,0.7164,538799997.0
2007-08-24 17:14:00,0.7165,0.7165,0.7163,0.7164,484200004.0
2007-08-24 17:15:00,0.7165,0.7166,0.7163,0.7164,667900022.0
2007-08-24 17:16:00,0.7164,0.7165,0.7163,0.7163,191600002.0
2007-08-24 17:17:00,0.7163,0.7163,0.7163,0.7163,7900000.0
2007-08-24 17:18:00,0.7164,0.7164,0.7163,0.7164,39200001.0
2007-08-24 17:19:00,0.7164,0.7164,0.7164,0.7164,22799999.0
2007-08-24 17:20:00,0.7164,0.7164,0.7162,0.7162,227100004.0
2007-08-24 17:21:00,0.7163,0.7164,0.7163,0.7163,266499996.0
2007-08-24 17:22:00,0.7164,0.7164,0.7164,0.7164,14300000.0
2007-08-24 17:23:00,0.7164,0.7164,0.7162,0.7163,101800001.0
2007-08-24 17:24:00,0.7163,0.7164,0.7163,0.7163,72700000.0
2007-08-24 17:25:00,0.7164,0.7164,0.7163,0.7164,74599998.0
2007-08-24 17:26:00,0.7164,0.7164,0.7163,0.7163,61599999.0
2007-08-24 17:27:00,0.7164,0.7164,0.7163,0.7163,455200001.0
2007-08-24 17:28:00,0.7163,0.7164,0.7163,0.7164,176899998.0
2007-08-24 17:29:00,0.7164,0.7164,0.7164,0.7164,77200000.0
2007-08-24 17:30:00,0.7164,0.7164,0.7164,0.7164,105000000.0
2007-08-24 17:31:00,0.7164,0.7167,0.7164,0.7166,619699992.0
2007-08-24 17:32:00,0.7166,0.717,0.7166,0.717,430100000.0
2007-08-24 17:33:00,0.717,0.7173,0.7168,0.7171,471799997.0
2007-08-24 17:34:00,0.7171,0.7171,0.7168,0.7169,105500000.0
2007-08-24 17:35:00,0.7169,0.7169,0.7168,0.7169,193500004.0
2007-08-24 17:36:00,0.7169,0.717,0.7167,0.7168,565800005.0
2007-08-24 17:37:00,0.7169,0.717,0.7168,0.7169,194300001.0
2007-08-24 17:38:00,0.7169,0.7169,0.7168,0.7168,49500000.0
2007-08-24 17:39:00,0.7168,0.7169,0.7168,0.7169,29100000.0
2007-08-24 17:40:00,0.7168,0.7169,0.7167,0.7169,141600000.0
2007-08-24 17:41:00,0.7169,0.7171,0.7169,0.7171,201899999.0
2007-08-24 17:42:00,0.717,0.7172,0.7169,0.717,882299995.0
2007-08-24 17:43:00,0.717,0.7171,0.717,0.717,131600001.0
2007-08-24 17:44:00,0.7169,0.7169,0.7169,0.7169,22400000.0
2007-08-24 17:45:00,0.717,0.7172,0.7169,0.7169,118200000.0
2007-08-24 17:46:00,0.71685,0.717,0.7168,0.7169,267999997.0
2007-08-24 17:47:00,0.7169,0.717,0.7168,0.7169,576499999.0
2007-08-24 17:48:00,0.71637,0.7169,0.71637,0.71654,976000002.0
2007-08-24 17:49:00,0.717,0.717,0.7167,0.7169,103000000.0
2007-08-24 17:50:00,0.7172,0.7173,0.7169,0.7171,167600000.0
2007-08-24 17:51:00,0.7172,0.7173,0.7169,0.7169,214999997.0
2007-08-24 17:52:00,0.717,0.7171,0.717,0.7171,4200000.0
2007-08-24 17:53:00,0.7171,0.7173,0.7171,0.7173,39100000.0
2007-08-24 17:54:00,0.7173,0.7174,0.7172,0.7174,323300003.0
2007-08-24 17:56:00,0.7173,0.7173,0.7172,0.7172,561100022.0
2007-08-24 17:57:00,0.7172,0.7172,0.7171,0.7172,164599995.0
2007-08-24 17:58:00,0.7175,0.7179,0.7175,0.7179,1494400005.0
2007-08-24 17:59:00,0.7178,0.718,0.71765,0.718,1494400005.0
2007-08-24 18:00:00,0.7179,0.7186,0.7179,0.7179,1362600001.0
2007-08-24 18:01:00,0.7178,0.7178,0.7171,0.7173,1362600001.0
2007-08-24 18:02:00,0.7173,0.7173,0.7171,0.7173,505100000.0
2007-08-24 18:03:00,0.7173,0.7173,0.7172,0.7173,344099994.0
2007-08-24 18:04:00,0.7174,0.7174,0.7166,0.7168,569700001.0
2007-08-24 18:05:00,0.7168,0.717,0.7166,0.7167,1953999964.0
2007-08-24 18:06:00,0.7167,0.717,0.7167,0.717,999699998.0
2007-08-24 18:07:00,0.717,0.7172,0.717,0.7172,203999997.0
2007-08-24 18:08:00,0.7172,0.7172,0.717,0.717,489899986.0
2007-08-24 18:10:00,0.7173,0.7173,0.7171,0.7171,267400000.0
2007-08-24 18:11:00,0.7171,0.7171,0.7171,0.7171,145600000.0
2007-08-24 18:12:00,0.7171,0.7171,0.71705,0.7171,85399996.0
2007-08-24 18:13:00,0.7171,0.7171,0.71705,0.71705,111999996.0
2007-08-24 18:14:00,0.7171,0.7173,0.7171,0.7173,141000000.0
2007-08-24 18:15:00,0.7173,0.7176,0.7173,0.7176,382600002.0
2007-08-24 18:16:00,0.7176,0.7178,0.7175,0.7178,145299996.0
2007-08-24 18:17:00,0.7177,0.7182,0.7174,0.7178,1128499995.0
2007-08-24 18:18:00,0.7178,0.7179,0.71765,0.71765,472499995.0
2007-08-24 18:19:00,0.71765,0.7177,0.7174,0.7176,762899999.0
2007-08-24 18:20:00,0.7176,0.7177,0.7174,0.7176,601699993.0
2007-08-24 18:21:00,0.7176,0.7176,0.7175,0.7175,277900004.0
2007-08-24 18:22:00,0.7175,0.7175,0.7174,0.7174,784200003.0
2007-08-24 18:23:00,0.7174,0.7179,0.7174,0.7177,452900002.0
2007-08-24 18:24:00,0.7177,0.7178,0.7174,0.71755,661399989.0
2007-08-24 18:25:00,0.7176,0.7176,0.7174,0.7175,360899994.0
2007-08-24 18:26:00,0.7175,0.7183,0.7175,0.7181,1327899987.0
2007-08-24 18:27:00,0.7181,0.7186,0.718,0.7186,941399996.0
2007-08-24 18:28:00,0.7186,0.7186,0.7184,0.71855,837600003.0
2007-08-24 18:29:00,0.7185,0.7186,0.7181,0.7181,810700004.0
2007-08-24 18:30:00,0.7182,0.7185,0.7181,0.7181,924000011.0
2007-08-24 18:31:00,0.7181,0.7182,0.71805,0.71805,299400009.0
2007-08-24 18:32:00,0.7181,0.7181,0.7181,0.7181,109900002.0
2007-08-24 18:33:00,0.7181,0.7181,0.7179,0.7179,514000010.0
2007-08-24 18:34:00,0.7179,0.7179,0.7179,0.7179,30200000.0
2007-08-24 18:35:00,0.718,0.7181,0.718,0.718,252400000.0
2007-08-24 18:36:00,0.718,0.718,0.71795,0.71795,46000000.0
2007-08-24 18:37:00,0.718,0.718,0.7177,0.71795,397200007.0
2007-08-24 18:38:00,0.718,0.7181,0.7179,0.718,256300000.0
2007-08-24 18:39:00,0.718,0.718,0.71795,0.718,52900001.0
2007-08-24 18:40:00,0.718,0.7183,0.7179,0.7179,508400000.0
2007-08-24 18:41:00,0.718,0.7181,0.7179,0.7179,716500003.0
2007-08-24 18:42:00,0.7179,0.7179,0.7175,0.7175,960500003.0
2007-08-24 18:43:00,0.7175,0.7179,0.7175,0.7179,661499998.0
2007-08-24 18:44:00,0.7178,0.7179,0.7176,0.7176,372300000.0
2007-08-24 18:45:00,0.7176,0.7177,0.7176,0.7177,59100000.0
2007-08-24 18:46:00,0.71765,0.718,0.7175,0.7177,274800003.0
2007-08-24 18:47:00,0.7177,0.7177,0.7176,0.7177,143900001.0
2007-08-24 18:48:00,0.7176,0.7178,0.7176,0.71775,306999998.0
2007-08-24 18:49:00,0.7178,0.71785,0.7177,0.7178,233999992.0
2007-08-24 18:50:00,0.7178,0.7179,0.7178,0.7178,463399999.0
2007-08-24 18:51:00,0.7179,0.7182,0.7178,0.718,732200001.0
2007-08-24 18:52:00,0.7181,0.7184,0.7179,0.7184,312399995.0
2007-08-24 18:53:00,0.7184,0.7184,0.7183,0.71835,170999998.0
2007-08-24 18:54:00,0.7184,0.7187,0.7183,0.7183,338599999.0
2007-08-24 18:55:00,0.7183,0.7189,0.7181,0.7186,413899999.0
2007-08-24 18:56:00,0.71855,0.7187,0.7185,0.7186,270699995.0
2007-08-24 18:57:00,0.7186,0.7186,0.7178,0.718,435199998.0
2007-08-24 18:58:00,0.718,0.7185,0.718,0.7183,340399995.0
2007-08-24 18:59:00,0.7183,0.7183,0.7181,0.7181,152300001.0
2007-08-24 19:00:00,0.7181,0.7181,0.718,0.7181,301300006.0
2007-08-24 19:01:00,0.7181,0.7181,0.71805,0.7181,127900005.0
2007-08-24 19:02:00,0.71805,0.7181,0.71805,0.7181,152800001.0
2007-08-24 19:03:00,0.7181,0.7181,0.7181,0.7181,76400000.0
2007-08-24 19:04:00,0.7181,0.7184,0.7181,0.7183,184000000.0
2007-08-24 19:05:00,0.7182,0.7183,0.7182,0.7183,55100000.0
2007-08-24 19:06:00,0.7183,0.7185,0.7181,0.7181,118800000.0
2007-08-24 19:07:00,0.7181,0.7184,0.7179,0.71815,416199998.0
2007-08-24 19:08:00,0.7182,0.7185,0.718,0.7185,995799997.0
2007-08-24 19:09:00,0.7185,0.7185,0.718,0.7181,403900001.0
2007-08-24 19:10:00,0.7181,0.7181,0.7179,0.7179,299299998.0
2007-08-24 19:11:00,0.7179,0.7179,0.7179,0.7179,35000000.0
2007-08-24 19:12:00,0.7179,0.7179,0.7178,0.7179,78699998.0
2007-08-24 19:13:00,0.7179,0.7179,0.7178,0.7179,110100000.0
2007-08-24 19:14:00,0.7179,0.7179,0.7177,0.7179,292699999.0
2007-08-24 19:15:00,0.7179,0.7179,0.7178,0.7178,80500000.0
2007-08-24 19:16:00,0.7178,0.7179,0.7178,0.7179,79400000.0
2007-08-24 19:17:00,0.71759,0.71784,0.71745,0.71768,1616000008.0
2007-08-24 19:18:00,0.7179,0.7179,0.7179,0.7179,128900001.0
2007-08-24 19:19:00,0.7179,0.718,0.7179,0.718,93399998.0
2007-08-24 19:20:00,0.7181,0.7183,0.7181,0.7183,88900001.0
2007-08-24 19:21:00,0.7183,0.7183,0.7183,0.7183,14700000.0
2007-08-24 19:22:00,0.71801,0.71815,0.71784,0.71799,1146600006.0
2007-08-24 19:23:00,0.7183,0.7186,0.7179,0.7184,441000005.0
2007-08-24 19:24:00,0.7184,0.7185,0.7181,0.7185,113600001.0
2007-08-24 19:25:00,0.7184,0.7187,0.7182,0.7182,126800002.0
2007-08-24 19:26:00,0.7182,0.7185,0.7179,0.7185,166999996.0
2007-08-24 19:27:00,0.7185,0.7185,0.7185,0.7185,150799996.0
2007-08-24 19:28:00,0.7185,0.7185,0.7181,0.7181,585999998.0
2007-08-24 19:29:00,0.7182,0.7184,0.7181,0.7184,648499999.0
2007-08-24 19:30:00,0.7183,0.7187,0.7181,0.7187,163800000.0
2007-08-24 19:31:00,0.71885,0.7189,0.7187,0.7187,395500000.0
2007-08-24 19:32:00,0.7184,0.71871,0.71834,0.71845,794999998.0
2007-08-24 19:33:00,0.7188,0.7189,0.7188,0.7189,148900005.0
2007-08-24 19:34:00,0.71863,0.7189,0.71861,0.71861,579400004.0
2007-08-24 19:35:00,0.71865,0.71886,0.71855,0.7187,1283500011.0
2007-08-24 19:36:00,0.7189,0.7189,0.7189,0.7189,78099999.0
2007-08-24 19:37:00,0.7189,0.7189,0.7189,0.7189,69099998.0
2007-08-24 19:38:00,0.7189,0.719,0.71885,0.71885,114499999.0
2007-08-24 19:39:00,0.71846,0.71878,0.71835,0.7185,761800001.0
2007-08-24 19:40:00,0.7189,0.71905,0.7189,0.71905,124299999.0
2007-08-24 19:41:00,0.7191,0.7191,0.7185,0.7186,128100000.0
2007-08-24 19:42:00,0.7187,0.7187,0.7186,0.7187,294700004.0
2007-08-24 19:43:00,0.7187,0.7187,0.7186,0.7187,223399999.0
2007-08-24 19:44:00,0.7186,0.7187,0.7185,0.7187,249399996.0
2007-08-24 19:45:00,0.7187,0.7187,0.7187,0.7187,98000000.0
2007-08-24 19:46:00,0.7187,0.7188,0.7187,0.7188,105900000.0
2007-08-24 19:47:00,0.7188,0.7188,0.71875,0.7188,112500000.0
2007-08-24 19:48:00,0.7188,0.7188,0.7188,0.7188,67800000.0
2007-08-24 19:49:00,0.7188,0.7188,0.7187,0.7187,147599996.0
2007-08-24 19:50:00,0.7187,0.7189,0.7187,0.7188,176200002.0
2007-08-24 19:51:00,0.7187,0.719,0.7187,0.71895,51799999.0
2007-08-24 19:52:00,0.7189,0.719,0.7188,0.719,76500000.0
2007-08-24 19:53:00,0.7187,0.71874,0.71851,0.71851,122600001.0
2007-08-24 19:54:00,0.71855,0.71884,0.71855,0.71868,471400003.0
2007-08-24 19:55:00,0.719,0.719,0.71895,0.71895,190700000.0
2007-08-24 19:56:00,0.719,0.719,0.71895,0.71895,14600000.0
2007-08-24 19:57:00,0.719,0.719,0.7189,0.7189,24800000.0
2007-08-24 19:58:00,0.7188,0.7189,0.7188,0.7189,28500000.0
2007-08-24 19:59:00,0.7189,0.7189,0.7188,0.7189,428399995.0
2007-08-24 20:00:00,0.7189,0.719,0.7188,0.7189,175199997.0
2007-08-24 20:01:00,0.71856,0.71869,0.71846,0.71863,592000003.0
2007-08-24 20:02:00,0.7189,0.719,0.7189,0.719,114100001.0
2007-08-24 20:03:00,0.71873,0.71885,0.71839,0.71868,1686199974.0
2007-08-24 20:04:00,0.719,0.719,0.719,0.719,7900000.0
2007-08-24 20:05:00,0.719,0.719,0.7186,0.7186,693900003.0
2007-08-24 20:06:00,0.7186,0.7191,0.7186,0.7191,227600000.0
2007-08-24 20:07:00,0.7191,0.7191,0.719,0.719,98999998.0
2007-08-24 20:08:00,0.71883,0.7189,0.7185,0.71854,89200000.0
2007-08-24 20:09:00,0.719,0.719,0.71885,0.71885,120600000.0
2007-08-24 20:10:00,0.7189,0.7189,0.7189,0.7189,159500002.0
2007-08-24 20:11:00,0.7189,0.719,0.7189,0.7189,282400006.0
2007-08-24 20:12:00,0.7189,0.7191,0.7189,0.7189,189200002.0
2007-08-24 20:13:00,0.71871,0.71878,0.71847,0.71848,589600001.0
2007-08-24 20:14:00,0.7189,0.7189,0.7189,0.7189,42400002.0
2007-08-24 20:15:00,0.7189,0.7189,0.7189,0.7189,19200001.0
2007-08-24 20:16:00,0.7189,0.7189,0.7188,0.7188,296800001.0
2007-08-24 20:17:00,0.7188,0.7188,0.7188,0.7188,39200001.0
2007-08-24 20:18:00,0.7189,0.7189,0.7189,0.7189,28799999.0
2007-08-24 20:19:00,0.7186,0.71874,0.71859,0.71863,216699998.0
2007-08-24 20:20:00,0.7189,0.7189,0.7189,0.7189,80800000.0
2007-08-24 20:21:00,0.7189,0.7191,0.7189,0.7189,158399998.0
2007-08-24 20:22:00,0.7189,0.7189,0.7189,0.7189,14400000.0
2007-08-24 20:23:00,0.7189,0.71895,0.7188,0.71895,99400000.0
2007-08-24 20:24:00,0.719,0.719,0.7188,0.7189,494000001.0
2007-08-24 20:25:00,0.7189,0.7189,0.7188,0.7189,384899999.0
2007-08-24 20:26:00,0.71854,0.71877,0.71847,0.7187,269300004.0
2007-08-24 20:27:00,0.7189,0.7189,0.7188,0.7189,358599994.0
2007-08-24 20:28:00,0.7188,0.7188,0.7187,0.7187,297599999.0
2007-08-24 20:29:00,0.7187,0.7187,0.7186,0.7187,679699997.0
2007-08-24 20:30:00,0.7187,0.7187,0.7187,0.7187,250600003.0
2007-08-24 20:31:00,0.7187,0.7188,0.7187,0.7188,117500000.0
2007-08-24 20:32:00,0.7188,0.7188,0.7187,0.7188,78600000.0
2007-08-24 20:33:00,0.7188,0.7188,0.7185,0.7187,271699999.0
2007-08-24 20:34:00,0.7187,0.7188,0.7185,0.7185,513800002.0
2007-08-24 20:35:00,0.7185,0.7185,0.7184,0.7185,186399998.0
2007-08-24 20:36:00,0.71823,0.71846,0.71809,0.71822,578400004.0
2007-08-24 20:37:00,0.7186,0.7186,0.7186,0.7186,6300000.0
2007-08-24 20:38:00,0.7185,0.7185,0.7185,0.7185,44000000.0
2007-08-24 20:39:00,0.71819,0.71831,0.71812,0.71816,918300000.0
2007-08-24 20:40:00,0.7186,0.7186,0.7184,0.7186,98700001.0
2007-08-24 20:41:00,0.7185,0.7186,0.7185,0.7185,130000001.0
2007-08-24 20:42:00,0.71845,0.7185,0.7182,0.71825,393199996.0
2007-08-24 20:43:00,0.71825,0.7185,0.71825,0.7184,350299995.0
2007-08-24 20:44:00,0.71845,0.7185,0.7183,0.7185,320899998.0
2007-08-24 20:45:00,0.7185,0.7185,0.71825,0.71825,102900000.0
2007-08-24 20:46:00,0.7183,0.7183,0.7182,0.7183,238500005.0
2007-08-24 20:47:00,0.7183,0.7186,0.71825,0.7186,230000003.0
2007-08-24 20:48:00,0.7187,0.7187,0.7187,0.7187,230400008.0
2007-08-24 20:49:00,0.71848,0.71848,0.71815,0.71824,668199999.0
2007-08-24 20:50:00,0.71825,0.71862,0.71825,0.71839,1458400001.0
2007-08-24 20:51:00,0.71847,0.71847,0.71827,0.71827,238500001.0
2007-08-24 20:52:00,0.7187,0.7187,0.7186,0.7186,272600000.0
2007-08-24 20:53:00,0.7186,0.7186,0.7186,0.7186,56000000.0
2007-08-24 20:54:00,0.7187,0.7188,0.7186,0.71875,207000000.0
2007-08-24 20:55:00,0.7188,0.7188,0.7187,0.7187,122799999.0
2007-08-24 20:56:00,0.71845,0.71851,0.7183,0.71846,193600000.0
2007-08-24 20:57:00,0.7187,0.7187,0.71865,0.7187,149400000.0
2007-08-24 20:58:00,0.7187,0.7188,0.7186,0.7187,207999999.0
2007-08-24 20:59:00,0.7187,0.7187,0.7187,0.7187,298700003.0
2007-08-24 21:00:00,0.7187,0.7188,0.7186,0.7186,324300000.0
2007-08-24 21:01:00,0.7187,0.719,0.7187,0.719,346399999.0
2007-08-24 21:02:00,0.719,0.719,0.719,0.719,45300000.0
2007-08-24 21:03:00,0.719,0.719,0.719,0.719,31800000.0
2007-08-24 21:04:00,0.719,0.719,0.719,0.719,31800000.0
2007-08-24 21:05:00,0.7189,0.7189,0.7189,0.7189,72000000.0
2007-08-24 21:06:00,0.7189,0.7189,0.7188,0.7188,227299999.0
2007-08-24 21:07:00,0.7187,0.7188,0.7187,0.7188,262100000.0
2007-08-24 21:08:00,0.7188,0.7188,0.71775,0.7187,283800002.0
2007-08-24 21:09:00,0.7187,0.7188,0.7187,0.7187,145500002.0
2007-08-24 21:10:00,0.7187,0.71875,0.7186,0.7186,181999998.0
2007-08-24 21:11:00,0.7187,0.7187,0.7187,0.7187,17600000.0
2007-08-24 21:12:00,0.7187,0.7188,0.7187,0.7188,110400001.0
2007-08-24 21:13:00,0.7188,0.7189,0.7188,0.7189,40300000.0
2007-08-24 21:14:00,0.7189,0.7189,0.7189,0.7189,6400000.0
2007-08-24 21:15:00,0.71861,0.71876,0.71826,0.71826,441199998.0
2007-08-24 21:16:00,0.7189,0.7191,0.7189,0.7191,466199999.0
2007-08-24 21:17:00,0.71874,0.71899,0.71866,0.7188,277799996.0
2007-08-24 21:18:00,0.7191,0.7191,0.7188,0.7188,237500001.0
2007-08-24 21:19:00,0.7188,0.7188,0.7188,0.7188,44000000.0
2007-08-24 21:20:00,0.7188,0.7188,0.7188,0.7188,46300002.0
2007-08-24 21:21:00,0.7188,0.7189,0.7188,0.7189,107800001.0
2007-08-24 21:22:00,0.7189,0.7189,0.71875,0.71875,84400000.0
2007-08-24 21:23:00,0.7188,0.7188,0.7187,0.7187,183600002.0
2007-08-24 21:24:00,0.7188,0.7188,0.7187,0.7188,125900000.0
2007-08-24 21:25:00,0.71875,0.71875,0.7185,0.7186,120500000.0
2007-08-24 21:26:00,0.71835,0.71845,0.71826,0.71833,181800000.0
2007-08-24 21:27:00,0.7186,0.7188,0.7186,0.7188,105900000.0
2007-08-24 21:28:00,0.7188,0.7188,0.7188,0.7188,73800000.0
2007-08-24 21:29:00,0.7188,0.7188,0.7188,0.7188,189799997.0
2007-08-24 21:30:00,0.7188,0.7188,0.71875,0.7188,65799997.0
2007-08-24 21:31:00,0.7188,0.7189,0.7187,0.7188,225900001.0
2007-08-24 21:32:00,0.7188,0.7189,0.7188,0.7189,177700000.0
2007-08-24 21:33:00,0.7189,0.719,0.7188,0.719,215100000.0
2007-08-24 21:34:00,0.719,0.719,0.7188,0.7188,131500004.0
2007-08-24 21:35:00,0.7188,0.7188,0.7188,0.7188,116000005.0
2007-08-24 21:36:00,0.7188,0.7189,0.7188,0.7189,182000003.0
2007-08-24 21:37:00,0.7189,0.7191,0.7188,0.719,403599997.0
2007-08-24 21:38:00,0.719,0.719,0.7189,0.719,340699997.0
2007-08-24 21:39:00,0.719,0.719,0.7187,0.7187,75000000.0
2007-08-24 21:40:00,0.7189,0.7189,0.7188,0.7188,240100001.0
2007-08-24 21:41:00,0.7187,0.7189,0.7186,0.7188,428399999.0
2007-08-24 21:42:00,0.7188,0.7189,0.7188,0.7189,434200000.0
2007-08-24 21:43:00,0.7189,0.7189,0.7188,0.7188,847000004.0
2007-08-24 21:44:00,0.7188,0.7188,0.7188,0.7188,900000.0
2007-08-24 21:45:00,0.7188,0.7191,0.7188,0.719,218099999.0
2007-08-24 21:46:00,0.719,0.719,0.7188,0.7188,108900001.0
2007-08-24 21:47:00,0.7188,0.7188,0.7188,0.7188,45600000.0
2007-08-24 21:48:00,0.7188,0.719,0.7188,0.7188,288500002.0
2007-08-24 21:49:00,0.71849,0.71866,0.71837,0.71843,865300006.0
2007-08-24 21:50:00,0.7189,0.7189,0.7189,0.7189,50100003.0
2007-08-24 21:51:00,0.7189,0.7189,0.7189,0.7189,190300001.0
2007-08-24 21:52:00,0.7189,0.7189,0.7188,0.7189,128600000.0
2007-08-24 21:53:00,0.7189,0.7191,0.7189,0.719,289099998.0
2007-08-24 21:54:00,0.7191,0.7191,0.7188,0.7189,649900010.0
2007-08-24 21:55:00,0.719,0.719,0.7189,0.7189,180000004.0
2007-08-24 21:56:00,0.7189,0.7189,0.7189,0.7189,208000010.0
2007-08-24 21:57:00,0.719,0.7196,0.719,0.7194,867099996.0
2007-08-24 21:58:00,0.7194,0.7194,0.7193,0.7194,475700007.0
2007-08-24 21:59:00,0.7194,0.7196,0.7192,0.7194,586300003.0
2007-08-24 22:00:00,0.7194,0.7195,0.7193,0.7194,206600002.0
2007-08-24 22:01:00,0.7195,0.7196,0.7194,0.7196,209299997.0
2007-08-24 22:02:00,0.71916,0.71943,0.71908,0.71923,100800000.0
2007-08-24 22:03:00,0.7196,0.7203,0.7196,0.7201,181300002.0
2007-08-24 22:04:00,0.7201,0.7204,0.7197,0.7199,443900001.0
2007-08-24 22:05:00,0.7199,0.7199,0.7198,0.71985,223200001.0
2007-08-24 22:06:00,0.7199,0.7202,0.7197,0.7198,453199997.0
2007-08-24 22:07:00,0.7198,0.7206,0.7198,0.7201,676299996.0
2007-08-24 22:08:00,0.72,0.7209,0.72,0.7207,1252699996.0
2007-08-24 22:09:00,0.7207,0.7208,0.7204,0.7204,840599994.0
2007-08-24 22:10:00,0.7204,0.7204,0.7202,0.7203,152599998.0
2007-08-24 22:11:00,0.7203,0.7203,0.7203,0.7203,113599997.0
2007-08-24 22:12:00,0.7204,0.7204,0.7203,0.7203,36700000.0
2007-08-24 22:13:00,0.7204,0.7206,0.72035,0.72035,176800001.0
2007-08-24 22:14:00,0.72035,0.7204,0.7203,0.7204,306199997.0
2007-08-24 22:15:00,0.7204,0.7205,0.7203,0.7205,312300001.0
2007-08-24 22:16:00,0.7205,0.7205,0.72,0.72,483000001.0
2007-08-24 22:17:00,0.72,0.7201,0.7197,0.7201,393799999.0
2007-08-24 22:18:00,0.7201,0.7203,0.7201,0.7203,170899999.0
2007-08-24 22:19:00,0.7203,0.7203,0.7202,0.7203,212499996.0
2007-08-24 22:20:00,0.7203,0.7203,0.7203,0.7203,64000001.0
2007-08-24 22:21:00,0.7203,0.7203,0.7203,0.7203,250000004.0
2007-08-24 22:22:00,0.7203,0.7204,0.7203,0.7204,42300000.0
2007-08-24 22:23:00,0.7204,0.7209,0.7204,0.7209,266000004.0
2007-08-24 22:24:00,0.7209,0.721,0.7209,0.721,455399993.0
2007-08-24 22:25:00,0.721,0.7211,0.721,0.721,312599995.0
2007-08-24 22:26:00,0.721,0.7213,0.7209,0.7212,577199996.0
2007-08-24 22:27:00,0.7212,0.7212,0.7211,0.7212,185700000.0
2007-08-24 22:28:00,0.7212,0.7212,0.7211,0.7211,185400001.0
2007-08-24 22:29:00,0.7212,0.7214,0.7212,0.72135,848299992.0
2007-08-24 22:30:00,0.72135,0.7217,0.7213,0.7216,397500001.0
2007-08-24 22:31:00,0.7216,0.7217,0.7215,0.7216,100800000.0
2007-08-24 22:32:00,0.7216,0.7216,0.7215,0.7216,90900000.0
2007-08-24 22:33:00,0.7217,0.7217,0.7214,0.7215,130100000.0
2007-08-24 22:34:00,0.7216,0.7217,0.7215,0.7215,98300000.0
2007-08-24 22:35:00,0.7215,0.7215,0.7213,0.7213,96300000.0
2007-08-24 22:36:00,0.7213,0.7214,0.7211,0.7211,116099999.0
2007-08-24 22:37:00,0.7211,0.7211,0.7211,0.7211,20800000.0
2007-08-24 22:38:00,0.7212,0.7213,0.7211,0.7213,140800000.0
2007-08-24 22:39:00,0.7213,0.7213,0.7212,0.7213,145500000.0
2007-08-24 22:40:00,0.72109,0.72146,0.72087,0.72087,325900003.0
2007-08-24 22:41:00,0.7213,0.7213,0.72125,0.7213,37300000.0
2007-08-24 22:42:00,0.7213,0.7213,0.7212,0.7212,103599998.0
2007-08-24 22:43:00,0.7212,0.7212,0.7212,0.7212,24500000.0
2007-08-24 22:44:00,0.7212,0.7212,0.7212,0.7212,28500000.0
2007-08-24 22:45:00,0.7212,0.7212,0.7212,0.7212,38000000.0
2007-08-24 22:46:00,0.7212,0.7213,0.721,0.7213,101000000.0
2007-08-24 22:47:00,0.7212,0.7213,0.7212,0.7213,85500000.0
2007-08-24 22:48:00,0.7213,0.7214,0.7213,0.7214,85500000.0
2007-08-24 22:49:00,0.7214,0.7214,0.7214,0.7214,162200000.0
2007-08-24 22:50:00,0.7214,0.7215,0.7214,0.7214,71600000.0
2007-08-24 22:51:00,0.7214,0.7214,0.7214,0.7214,2400000.0
2007-08-24 22:52:00,0.7214,0.7214,0.7214,0.7214,4000000.0
2007-08-24 22:53:00,0.72071,0.72088,0.72071,0.72079,204300000.0
2007-08-24 22:54:00,0.7214,0.7214,0.7214,0.7214,56300000.0
2007-08-24 22:55:00,0.7214,0.7214,0.7208,0.7212,109500000.0
2007-08-24 22:56:00,0.7213,0.7213,0.7212,0.7213,25200000.0
2007-08-24 22:57:00,0.7212,0.7213,0.7212,0.7213,25600000.0
2007-08-24 22:58:00,0.7213,0.7213,0.7208,0.7208,49600000.0
2007-08-24 22:59:00,0.7208,0.7212,0.7208,0.7212,42400000.0
2007-08-27 00:00:00,0.7228,0.7228,0.7228,0.7228,158300001.0
2007-08-27 00:01:00,0.7229,0.7229,0.7223,0.7225,158300001.0
2007-08-27 00:02:00,0.7223,0.7226,0.7223,0.7225,158300001.0
2007-08-27 00:05:00,0.7226,0.7226,0.7226,0.7226,158300001.0
2007-08-27 00:06:00,0.7227,0.7227,0.7226,0.7227,158300001.0
2007-08-27 00:07:00,0.7228,0.7238,0.7227,0.7227,158300001.0
2007-08-27 00:08:00,0.7228,0.7228,0.7225,0.7228,158300001.0
2007-08-27 00:10:00,0.7227,0.723,0.7227,0.723,158300001.0
2007-08-27 00:13:00,0.7231,0.7231,0.7231,0.7231,158300001.0
2007-08-27 00:14:00,0.7233,0.7233,0.7231,0.7233,158300001.0
2007-08-27 00:15:00,0.7235,0.7235,0.7235,0.7235,158300001.0
2007-08-27 00:16:00,0.7233,0.7237,0.7233,0.7236,158300001.0
2007-08-27 00:17:00,0.7237,0.7242,0.7237,0.724,158300001.0
2007-08-27 00:18:00,0.7242,0.7242,0.7242,0.7242,158300001.0
2007-08-27 00:19:00,0.7244,0.7247,0.7242,0.7244,158300001.0
2007-08-27 00:22:00,0.7246,0.7246,0.7244,0.7244,158300001.0
2007-08-27 00:24:00,0.7246,0.7246,0.7246,0.7246,158300001.0
2007-08-27 00:25:00,0.7249,0.7253,0.7246,0.7249,158300001.0
2007-08-27 00:26:00,0.7247,0.7247,0.7244,0.7244,158300001.0
2007-08-27 00:27:00,0.7246,0.7247,0.7246,0.7247,158300001.0
2007-08-27 00:28:00,0.7249,0.7249,0.7244,0.7246,158300001.0
2007-08-27 00:31:00,0.7247,0.7247,0.7247,0.7247,158300001.0
2007-08-27 00:33:00,0.7246,0.7247,0.7246,0.7247,158300001.0
2007-08-27 00:34:00,0.7246,0.7249,0.7246,0.7247,158300001.0
2007-08-27 00:35:00,0.7249,0.7251,0.7249,0.7249,158300001.0
2007-08-27 00:42:00,0.7247,0.7247,0.7246,0.7246,158300001.0
2007-08-27 00:43:00,0.7247,0.7247,0.7246,0.7246,158300001.0
2007-08-27 00:44:00,0.7247,0.7249,0.7247,0.7249,158300001.0
2007-08-27 00:45:00,0.7247,0.7247,0.7246,0.7247,158300001.0
2007-08-27 00:46:00,0.7249,0.7249,0.7247,0.7249,158300001.0
2007-08-27 00:48:00,0.7251,0.7251,0.7249,0.7251,158300001.0
2007-08-27 00:53:00,0.7249,0.7251,0.7249,0.7249,158300001.0
2007-08-27 00:54:00,0.7247,0.7251,0.7247,0.7251,158300001.0
2007-08-27 00:55:00,0.7253,0.7253,0.7251,0.7253,158300001.0
2007-08-27 00:56:00,0.7254,0.7254,0.7254,0.7254,158300001.0
2007-08-27 00:57:00,0.7253,0.726,0.7253,0.726,158300001.0
2007-08-27 00:58:00,0.7262,0.7264,0.7258,0.7258,158300001.0
2007-08-27 00:59:00,0.726,0.7262,0.7257,0.7258,158300001.0
2007-08-27 01:00:00,0.726,0.726,0.7258,0.7258,158300001.0
2007-08-27 01:01:00,0.726,0.726,0.7258,0.726,158300001.0
2007-08-27 01:02:00,0.7262,0.7262,0.7258,0.7258,158300001.0
2007-08-27 01:06:00,0.726,0.7262,0.726,0.7262,158300001.0
2007-08-27 01:07:00,0.7264,0.7264,0.726,0.726,158300001.0
2007-08-27 01:08:00,0.7258,0.726,0.7258,0.7258,158300001.0
2007-08-27 01:10:00,0.7257,0.7257,0.7257,0.7257,158300001.0
2007-08-27 01:11:00,0.7255,0.7257,0.7255,0.7257,158300001.0
2007-08-27 01:12:00,0.7258,0.7258,0.7258,0.7258,158300001.0
2007-08-27 01:13:00,0.726,0.726,0.726,0.726,158300001.0
2007-08-27 01:14:00,0.7258,0.7258,0.7255,0.7258,158300001.0
2007-08-27 01:15:00,0.7257,0.7258,0.7257,0.7258,158300001.0
2007-08-27 01:17:00,0.7257,0.7257,0.7257,0.7257,158300001.0
2007-08-27 01:20:00,0.7258,0.7258,0.7253,0.7253,158300001.0
2007-08-27 01:25:00,0.7251,0.7253,0.7251,0.7253,158300001.0
2007-08-27 01:26:00,0.7251,0.7253,0.7251,0.7251,158300001.0
2007-08-27 01:27:00,0.7249,0.7251,0.7249,0.7251,158300001.0
2007-08-27 01:28:00,0.7249,0.7251,0.7249,0.7251,158300001.0
2007-08-27 01:29:00,0.7253,0.7253,0.7249,0.7251,158300001.0
2007-08-27 01:30:00,0.7249,0.7249,0.7249,0.7249,158300001.0
2007-08-27 01:31:00,0.7251,0.7251,0.7251,0.7251,158300001.0
2007-08-27 01:32:00,0.7249,0.7249,0.7249,0.7249,158300001.0
2007-08-27 01:33:00,0.7251,0.7251,0.7251,0.7251,158300001.0
2007-08-27 01:34:00,0.7253,0.7253,0.7253,0.7253,158300001.0
2007-08-27 01:35:00,0.7254,0.7254,0.7251,0.7253,158300001.0
2007-08-27 01:39:00,0.7254,0.7255,0.7254,0.7255,158300001.0
2007-08-27 01:41:00,0.7257,0.726,0.7257,0.726,158300001.0
2007-08-27 01:42:00,0.7258,0.7258,0.7258,0.7258,158300001.0
2007-08-27 01:43:00,0.726,0.7262,0.726,0.726,158300001.0
2007-08-27 01:44:00,0.7262,0.7262,0.7262,0.7262,158300001.0
2007-08-27 01:45:00,0.726,0.7262,0.726,0.7262,158300001.0
2007-08-27 01:46:00,0.7264,0.7264,0.7262,0.7262,158300001.0
2007-08-27 01:47:00,0.726,0.726,0.726,0.726,158300001.0
2007-08-27 01:48:00,0.7262,0.7262,0.726,0.7262,158300001.0
2007-08-27 01:49:00,0.7264,0.7264,0.7262,0.7262,158300001.0
2007-08-27 01:50:00,0.7264,0.7264,0.7262,0.7264,158300001.0
2007-08-27 01:51:00,0.7265,0.7265,0.7265,0.7265,158300001.0
2007-08-27 01:52:00,0.7269,0.7271,0.7269,0.7271,158300001.0
2007-08-27 01:53:00,0.7269,0.7271,0.7269,0.7271,158300001.0
2007-08-27 01:54:00,0.7269,0.7269,0.7267,0.7267,158300001.0
2007-08-27 01:55:00,0.7269,0.7269,0.7267,0.7269,158300001.0
2007-08-27 01:56:00,0.7271,0.7271,0.7269,0.7271,158300001.0
2007-08-27 01:57:00,0.7269,0.7271,0.7267,0.7269,158300001.0
2007-08-27 01:58:00,0.7267,0.7267,0.7265,0.7267,158300001.0
2007-08-27 02:00:00,0.7265,0.7265,0.7264,0.7264,158300001.0
2007-08-27 02:01:00,0.72645,0.7265,0.7263,0.7264,147900000.0
2007-08-27 02:02:00,0.7265,0.7266,0.7265,0.7266,125800000.0
2007-08-27 02:03:00,0.7266,0.7267,0.7266,0.7266,225800000.0
2007-08-27 02:04:00,0.7266,0.7266,0.7264,0.7265,247700002.0
2007-08-27 02:05:00,0.7264,0.7265,0.72635,0.72635,315700002.0
2007-08-27 02:06:00,0.72635,0.7264,0.7262,0.7262,113200000.0
2007-08-27 02:07:00,0.7263,0.7263,0.7259,0.72605,341899999.0
2007-08-27 02:08:00,0.7259,0.7262,0.7259,0.7259,506600004.0
2007-08-27 02:09:00,0.726,0.726,0.726,0.726,133000001.0
2007-08-27 02:10:00,0.726,0.7261,0.726,0.7261,91200000.0
2007-08-27 02:11:00,0.7261,0.7261,0.7261,0.7261,53000000.0
2007-08-27 02:12:00,0.7261,0.7261,0.726,0.7261,77000001.0
2007-08-27 02:13:00,0.726,0.726,0.7259,0.7259,142600000.0
2007-08-27 02:14:00,0.7259,0.726,0.7259,0.726,55300000.0
2007-08-27 02:15:00,0.726,0.726,0.726,0.726,9600000.0
2007-08-27 02:16:00,0.726,0.726,0.7258,0.7258,98399998.0
2007-08-27 02:17:00,0.7258,0.726,0.7258,0.726,195500000.0
2007-08-27 02:18:00,0.7259,0.726,0.7259,0.7259,100299999.0
2007-08-27 02:19:00,0.7259,0.7259,0.7258,0.7258,35400000.0
2007-08-27 02:20:00,0.7259,0.726,0.7258,0.7258,222600000.0
2007-08-27 02:21:00,0.7259,0.7259,0.7258,0.7259,412199999.0
2007-08-27 02:22:00,0.7259,0.7259,0.7256,0.7256,276699999.0
2007-08-27 02:23:00,0.7255,0.7256,0.7255,0.7256,108900000.0
2007-08-27 02:24:00,0.7257,0.726,0.7257,0.7259,307800002.0
2007-08-27 02:25:00,0.7259,0.7261,0.7259,0.7261,60300000.0
2007-08-27 02:26:00,0.7261,0.7261,0.7257,0.7259,360099999.0
2007-08-27 02:27:00,0.7259,0.7261,0.7258,0.7261,92600000.0
2007-08-27 02:28:00,0.7261,0.7261,0.7259,0.7259,37500000.0
2007-08-27 02:29:00,0.7259,0.726,0.7257,0.7259,306500002.0
2007-08-27 02:30:00,0.7259,0.726,0.7258,0.7259,256700003.0
2007-08-27 02:31:00,0.7259,0.726,0.7259,0.72595,326900000.0
2007-08-27 02:32:00,0.726,0.726,0.7259,0.7259,82500000.0
2007-08-27 02:33:00,0.7259,0.7259,0.72565,0.7258,218699995.0
2007-08-27 02:34:00,0.7258,0.7259,0.7256,0.7259,349899996.0
2007-08-27 02:35:00,0.7259,0.7259,0.7258,0.72585,230599999.0
2007-08-27 02:36:00,0.72585,0.72585,0.7256,0.72565,527000002.0
2007-08-27 02:37:00,0.7258,0.7258,0.72555,0.72555,312699995.0
2007-08-27 02:38:00,0.7256,0.7256,0.7255,0.7256,166800001.0
2007-08-27 02:39:00,0.7256,0.7256,0.7255,0.7255,138600000.0
2007-08-27 02:40:00,0.7257,0.7258,0.7253,0.72535,653999998.0
2007-08-27 02:41:00,0.7254,0.7255,0.7254,0.7255,47500000.0
2007-08-27 02:42:00,0.7255,0.7255,0.7254,0.7254,292900000.0
2007-08-27 02:43:00,0.7254,0.7254,0.7253,0.7253,394999997.0
2007-08-27 02:44:00,0.7253,0.7254,0.7253,0.7253,159399999.0
2007-08-27 02:45:00,0.7253,0.7254,0.7253,0.7253,310100000.0
2007-08-27 02:46:00,0.7253,0.7254,0.7253,0.7253,143200000.0
2007-08-27 02:47:00,0.7253,0.7254,0.7253,0.7254,103800001.0
2007-08-27 02:48:00,0.7254,0.7255,0.7254,0.7255,101600000.0
2007-08-27 02:49:00,0.7255,0.7255,0.7254,0.7254,69299999.0
2007-08-27 02:50:00,0.7254,0.7254,0.7254,0.7254,154999998.0
2007-08-27 02:51:00,0.7254,0.7255,0.7254,0.7254,492300000.0
2007-08-27 02:52:00,0.7254,0.7254,0.7251,0.7251,410300000.0
2007-08-27 02:53:00,0.7251,0.7253,0.7249,0.7252,458299995.0
2007-08-27 02:54:00,0.7252,0.7252,0.7251,0.7252,162000000.0
2007-08-27 02:55:00,0.7252,0.7253,0.7252,0.7253,144100000.0
2007-08-27 02:56:00,0.7254,0.7255,0.7254,0.7254,175700001.0
2007-08-27 02:57:00,0.72482,0.72522,0.72482,0.72497,463899998.0
2007-08-27 02:58:00,0.72498,0.72533,0.72488,0.72532,840600001.0
2007-08-27 02:59:00,0.7255,0.7256,0.7255,0.7255,109099999.0
2007-08-27 03:00:00,0.7255,0.7256,0.7255,0.7256,70799999.0
2007-08-27 03:01:00,0.7256,0.7256,0.7255,0.72555,253700000.0
2007-08-27 03:02:00,0.7256,0.7256,0.72525,0.7253,351999999.0
2007-08-27 03:03:00,0.7253,0.7253,0.7249,0.7249,691900002.0
2007-08-27 03:04:00,0.7248,0.725,0.7248,0.725,151900000.0
2007-08-27 03:05:00,0.72465,0.72491,0.7246,0.72467,71000000.0
2007-08-27 03:06:00,0.725,0.7251,0.725,0.725,380599995.0
2007-08-27 03:07:00,0.725,0.7251,0.7249,0.7249,578499992.0
2007-08-27 03:08:00,0.7249,0.725,0.7248,0.72495,469799997.0
2007-08-27 03:09:00,0.7248,0.725,0.7247,0.7249,304399999.0
2007-08-27 03:10:00,0.7248,0.7249,0.7247,0.7247,338099999.0
2007-08-27 03:11:00,0.7247,0.7247,0.7244,0.7244,809300000.0
2007-08-27 03:12:00,0.7243,0.7249,0.7243,0.7249,409500003.0
2007-08-27 03:13:00,0.72485,0.7251,0.7248,0.7251,540999998.0
2007-08-27 03:14:00,0.7251,0.7251,0.72495,0.725,265699998.0
2007-08-27 03:15:00,0.7251,0.7251,0.725,0.7251,179099997.0
2007-08-27 03:16:00,0.725,0.725,0.7248,0.7248,224599998.0
2007-08-27 03:17:00,0.7248,0.725,0.72475,0.7249,157199997.0
2007-08-27 03:18:00,0.725,0.7251,0.7248,0.7249,102100000.0
2007-08-27 03:19:00,0.7248,0.7255,0.7248,0.725,253800000.0
2007-08-27 03:20:00,0.725,0.7252,0.7249,0.72505,511999998.0
2007-08-27 03:21:00,0.7251,0.7252,0.7249,0.7249,662300002.0
2007-08-27 03:22:00,0.725,0.725,0.72485,0.7249,270400000.0
2007-08-27 03:23:00,0.72485,0.7251,0.7248,0.7249,615699998.0
2007-08-27 03:24:00,0.7249,0.7249,0.7249,0.7249,294499999.0
2007-08-27 03:25:00,0.7249,0.7249,0.7244,0.7247,472100000.0
2007-08-27 03:26:00,0.7247,0.7247,0.72465,0.7247,129499998.0
2007-08-27 03:27:00,0.7247,0.7248,0.7247,0.7248,413000000.0
2007-08-27 03:28:00,0.7248,0.7249,0.7247,0.7249,137100000.0
2007-08-27 03:29:00,0.7249,0.7249,0.7249,0.7249,97500000.0
2007-08-27 03:30:00,0.7249,0.7252,0.7249,0.7251,264100002.0
2007-08-27 03:31:00,0.7251,0.7251,0.7251,0.7251,198199995.0
2007-08-27 03:32:00,0.7251,0.7251,0.725,0.725,55100000.0
2007-08-27 03:33:00,0.7249,0.725,0.7249,0.7249,440599999.0
2007-08-27 03:34:00,0.7249,0.7249,0.7245,0.7245,425400002.0
2007-08-27 03:35:00,0.7245,0.7247,0.7244,0.7247,492600000.0
2007-08-27 03:36:00,0.7247,0.7247,0.72465,0.7247,471599998.0
2007-08-27 03:37:00,0.7247,0.7248,0.7246,0.7248,242399997.0
2007-08-27 03:38:00,0.7248,0.7248,0.7247,0.7247,269000000.0
2007-08-27 03:39:00,0.7247,0.7247,0.7244,0.7244,1038899994.0
2007-08-27 03:40:00,0.7244,0.7244,0.7236,0.7236,744099994.0
2007-08-27 03:41:00,0.7236,0.724,0.7236,0.7239,418000003.0
2007-08-27 03:42:00,0.724,0.724,0.7234,0.7234,944999997.0
2007-08-27 03:43:00,0.7234,0.7234,0.7226,0.7229,1176900003.0
2007-08-27 03:44:00,0.7229,0.7229,0.7224,0.7226,963900002.0
2007-08-27 03:45:00,0.7226,0.7227,0.7224,0.7227,559300001.0
2007-08-27 03:46:00,0.7227,0.723,0.7227,0.723,92200000.0
2007-08-27 03:47:00,0.723,0.7234,0.7229,0.7231,520200005.0
2007-08-27 03:48:00,0.723,0.7232,0.723,0.7231,443400001.0
2007-08-27 03:49:00,0.7232,0.7235,0.7231,0.7235,338700003.0
2007-08-27 03:50:00,0.7234,0.7234,0.7232,0.7232,512700000.0
2007-08-27 03:51:00,0.7232,0.7233,0.723,0.7231,255400003.0
2007-08-27 03:52:00,0.7232,0.7234,0.7232,0.7234,448000000.0
2007-08-27 03:53:00,0.7234,0.7234,0.7232,0.7233,330200001.0
2007-08-27 03:54:00,0.7233,0.72335,0.7232,0.72335,162300002.0
2007-08-27 03:55:00,0.7234,0.7234,0.7231,0.7233,430899997.0
2007-08-27 03:56:00,0.7234,0.7235,0.7232,0.7234,1187699996.0
2007-08-27 03:57:00,0.7234,0.7236,0.7233,0.72355,558399999.0
2007-08-27 03:58:00,0.7237,0.7237,0.7236,0.72365,102999999.0
2007-08-27 03:59:00,0.72365,0.7239,0.72365,0.7237,411799998.0
2007-08-27 04:00:00,0.7237,0.7237,0.7237,0.7237,11400000.0
2007-08-27 04:01:00,0.7237,0.724,0.7234,0.7238,626699997.0
2007-08-27 04:02:00,0.7238,0.7238,0.7236,0.7237,362199999.0
2007-08-27 04:03:00,0.7239,0.724,0.7238,0.724,185100001.0
2007-08-27 04:04:00,0.724,0.7243,0.7237,0.72425,296000002.0
2007-08-27 04:05:00,0.72425,0.7243,0.7241,0.7242,300600001.0
2007-08-27 04:06:00,0.7243,0.7244,0.7241,0.7242,324800000.0
2007-08-27 04:07:00,0.7242,0.7249,0.7242,0.7248,516399998.0
2007-08-27 04:08:00,0.7247,0.7248,0.7244,0.7244,338100001.0
2007-08-27 04:09:00,0.7244,0.7246,0.7244,0.7246,658699995.0
2007-08-27 04:10:00,0.72455,0.7248,0.72455,0.7246,265500001.0
2007-08-27 04:11:00,0.7246,0.7246,0.7246,0.7246,98000000.0
2007-08-27 04:12:00,0.7246,0.7247,0.72455,0.7247,130600000.0
2007-08-27 04:13:00,0.7247,0.7247,0.7247,0.7247,27200000.0
2007-08-27 04:14:00,0.7247,0.7247,0.7247,0.7247,9600000.0
2007-08-27 04:15:00,0.7247,0.7247,0.7245,0.7245,194200000.0
2007-08-27 04:16:00,0.7245,0.7247,0.7245,0.7247,132100000.0
2007-08-27 04:17:00,0.7247,0.7251,0.7247,0.7251,709099999.0
2007-08-27 04:18:00,0.7251,0.7252,0.7248,0.725,420499998.0
2007-08-27 04:19:00,0.725,0.7252,0.7248,0.7248,372700001.0
2007-08-27 04:20:00,0.7248,0.7252,0.7248,0.725,442500002.0
2007-08-27 04:21:00,0.725,0.7254,0.725,0.7252,284800001.0
2007-08-27 04:22:00,0.7252,0.7254,0.7251,0.7254,161300000.0
2007-08-27 04:23:00,0.7253,0.7257,0.725,0.7257,494600000.0
2007-08-27 04:24:00,0.7256,0.7257,0.7252,0.7256,379100000.0
2007-08-27 04:25:00,0.7256,0.7258,0.7252,0.7256,795399997.0
2007-08-27 04:26:00,0.7255,0.7261,0.7255,0.7258,1113400001.0
2007-08-27 04:27:00,0.7258,0.726,0.7257,0.726,391199997.0
2007-08-27 04:28:00,0.726,0.7261,0.7259,0.726,286300002.0
2007-08-27 04:29:00,0.726,0.7262,0.726,0.7261,349200005.0
2007-08-27 04:30:00,0.7261,0.727,0.7261,0.7269,1183900004.0
2007-08-27 04:31:00,0.7269,0.7269,0.7261,0.72625,1009099992.0
2007-08-27 04:32:00,0.72625,0.7265,0.7262,0.72645,425200000.0
2007-08-27 04:33:00,0.7263,0.7265,0.726,0.72625,813400004.0
2007-08-27 04:34:00,0.7263,0.7263,0.7261,0.7262,386800003.0
2007-08-27 04:35:00,0.7261,0.7261,0.7261,0.7261,67300002.0
2007-08-27 04:36:00,0.7261,0.7263,0.7261,0.7262,309000002.0
2007-08-27 04:37:00,0.7262,0.7262,0.7261,0.7261,154300000.0
2007-08-27 04:38:00,0.726,0.7263,0.7259,0.7263,556099999.0
2007-08-27 04:39:00,0.7263,0.7263,0.7261,0.7261,175500001.0
2007-08-27 04:40:00,0.7261,0.7262,0.7259,0.7262,141100000.0
2007-08-27 04:41:00,0.7262,0.7262,0.7261,0.7261,63200000.0
2007-08-27 04:42:00,0.7261,0.7262,0.726,0.7261,337800006.0
2007-08-27 04:43:00,0.7261,0.7261,0.7259,0.7261,289700000.0
2007-08-27 04:44:00,0.7261,0.7261,0.726,0.726,181700000.0
2007-08-27 04:45:00,0.726,0.7261,0.7259,0.7259,145200000.0
2007-08-27 04:46:00,0.726,0.726,0.7259,0.726,370499999.0
2007-08-27 04:47:00,0.726,0.726,0.7257,0.7257,396899998.0
2007-08-27 04:48:00,0.7258,0.7258,0.7256,0.7258,534699998.0
2007-08-27 04:49:00,0.7258,0.7258,0.7257,0.7257,328199999.0
2007-08-27 04:50:00,0.7257,0.7257,0.7256,0.7256,224200001.0
2007-08-27 04:51:00,0.7256,0.7257,0.7254,0.7257,689499996.0
2007-08-27 04:52:00,0.7257,0.7257,0.7255,0.7255,652400002.0
2007-08-27 04:53:00,0.7255,0.7256,0.72515,0.72515,409500000.0
2007-08-27 04:54:00,0.7252,0.7252,0.725,0.7251,310200000.0
2007-08-27 04:55:00,0.7251,0.7251,0.7249,0.7251,304100000.0
2007-08-27 04:56:00,0.7251,0.7251,0.7251,0.7251,161599999.0
2007-08-27 04:57:00,0.7251,0.7254,0.7251,0.7253,437999998.0
2007-08-27 04:58:00,0.7253,0.7253,0.7251,0.7251,475000000.0
2007-08-27 04:59:00,0.7251,0.7251,0.7249,0.725,238600001.0
2007-08-27 05:00:00,0.725,0.725,0.7248,0.7249,268000001.0
2007-08-27 05:01:00,0.7249,0.7251,0.7248,0.725,159699999.0
2007-08-27 05:02:00,0.72468,0.72477,0.72447,0.72463,297200000.0
2007-08-27 05:03:00,0.725,0.7251,0.725,0.7251,316199999.0
2007-08-27 05:04:00,0.7251,0.7251,0.7248,0.7249,260199999.0
2007-08-27 05:05:00,0.7249,0.7249,0.7245,0.7245,481899999.0
2007-08-27 05:06:00,0.7244,0.7244,0.724,0.7242,525899999.0
2007-08-27 05:07:00,0.7242,0.7243,0.7241,0.7243,931800001.0
2007-08-27 05:08:00,0.7243,0.7249,0.7241,0.7245,1438299995.0
2007-08-27 05:09:00,0.7245,0.7248,0.7245,0.7245,773500001.0
2007-08-27 05:10:00,0.72465,0.7249,0.7246,0.7249,428100002.0
2007-08-27 05:11:00,0.7249,0.725,0.7248,0.725,148400001.0
2007-08-27 05:12:00,0.72459,0.7247,0.7242,0.7247,191800000.0
2007-08-27 05:13:00,0.725,0.725,0.7247,0.7247,400900001.0
2007-08-27 05:14:00,0.7246,0.7247,0.7245,0.7245,497099996.0
2007-08-27 05:15:00,0.7245,0.7248,0.7244,0.7246,577799999.0
2007-08-27 05:16:00,0.7246,0.7247,0.7244,0.7246,556800001.0
2007-08-27 05:17:00,0.72455,0.7247,0.7245,0.7247,180900000.0
2007-08-27 05:18:00,0.7247,0.7247,0.7244,0.7244,153800000.0
2007-08-27 05:19:00,0.7244,0.7245,0.7244,0.72445,69700001.0
2007-08-27 05:20:00,0.7245,0.7245,0.7244,0.7244,70199999.0
2007-08-27 05:21:00,0.7244,0.7245,0.7241,0.7242,341700000.0
2007-08-27 05:22:00,0.7242,0.7245,0.7242,0.7243,311100002.0
2007-08-27 05:23:00,0.7243,0.7243,0.7241,0.7241,446100000.0
2007-08-27 05:24:00,0.724,0.7245,0.724,0.7245,235500000.0
2007-08-27 05:25:00,0.7245,0.7245,0.72425,0.7243,90599999.0
2007-08-27 05:26:00,0.7243,0.7243,0.7241,0.7242,195200001.0
2007-08-27 05:27:00,0.7242,0.7246,0.7242,0.7246,506399996.0
2007-08-27 05:28:00,0.7246,0.7246,0.7245,0.7245,75000000.0
2007-08-27 05:29:00,0.7245,0.7246,0.7245,0.7245,91900000.0
2007-08-27 05:30:00,0.7245,0.7247,0.7244,0.7247,99100000.0
2007-08-27 05:31:00,0.72445,0.72446,0.72409,0.7243,108000000.0
2007-08-27 05:32:00,0.7247,0.7247,0.7242,0.7243,282900000.0
2007-08-27 05:33:00,0.7243,0.7244,0.7241,0.7243,342700000.0
2007-08-27 05:34:00,0.72425,0.7243,0.7242,0.7242,85300002.0
2007-08-27 05:35:00,0.7242,0.7242,0.7241,0.7241,144100003.0
2007-08-27 05:36:00,0.7242,0.7242,0.724,0.7241,254800001.0
2007-08-27 05:37:00,0.7241,0.7241,0.7241,0.7241,44400002.0
2007-08-27 05:38:00,0.724,0.7241,0.724,0.7241,428100005.0
2007-08-27 05:39:00,0.7241,0.7242,0.7241,0.7242,145799998.0
2007-08-27 05:40:00,0.7242,0.7242,0.7242,0.7242,165500000.0
2007-08-27 05:41:00,0.7242,0.7242,0.7242,0.7242,119400002.0
2007-08-27 05:42:00,0.72415,0.7242,0.72415,0.7242,83800000.0
2007-08-27 05:43:00,0.7242,0.7242,0.7241,0.7241,228800001.0
2007-08-27 05:44:00,0.7241,0.7241,0.7241,0.7241,96000002.0
2007-08-27 05:45:00,0.7241,0.7241,0.7241,0.7241,78500003.0
2007-08-27 05:46:00,0.7241,0.7241,0.7241,0.7241,144000000.0
2007-08-27 05:47:00,0.7241,0.7241,0.7241,0.7241,66000000.0
2007-08-27 05:48:00,0.7241,0.7242,0.72405,0.7242,348300002.0
2007-08-27 05:49:00,0.7242,0.72455,0.7242,0.7244,456500001.0
2007-08-27 05:50:00,0.7244,0.7244,0.7243,0.7244,52400000.0
2007-08-27 05:51:00,0.7244,0.7245,0.7244,0.7244,252499999.0
2007-08-27 05:52:00,0.72435,0.7245,0.7243,0.7245,287100002.0
2007-08-27 05:53:00,0.72421,0.72434,0.72407,0.72415,268200000.0
2007-08-27 05:54:00,0.7245,0.7245,0.7243,0.7243,191100002.0
2007-08-27 05:55:00,0.7243,0.7244,0.7242,0.7243,521300002.0
2007-08-27 05:56:00,0.7243,0.7243,0.7243,0.7243,159900002.0
2007-08-27 05:57:00,0.7243,0.7243,0.7243,0.7243,90400000.0
2007-08-27 05:58:00,0.7243,0.7243,0.7241,0.7241,281100004.0
2007-08-27 05:59:00,0.724,0.7242,0.724,0.7242,596700000.0
2007-08-27 06:00:00,0.72415,0.72415,0.724,0.7241,221099997.0
2007-08-27 06:01:00,0.7241,0.7241,0.724,0.724,241099998.0
2007-08-27 06:02:00,0.724,0.724,0.7236,0.7236,436800000.0
2007-08-27 06:03:00,0.7236,0.7238,0.7234,0.7235,516100003.0
2007-08-27 06:04:00,0.7235,0.7236,0.72335,0.7234,304000001.0
2007-08-27 06:05:00,0.7234,0.7234,0.7233,0.7234,169200000.0
2007-08-27 06:06:00,0.7234,0.7235,0.7232,0.7234,685400000.0
2007-08-27 06:07:00,0.7234,0.7235,0.7233,0.7234,680000003.0
2007-08-27 06:08:00,0.7233,0.7234,0.7233,0.7234,244600003.0
2007-08-27 06:09:00,0.7234,0.7235,0.7232,0.7235,670800003.0
2007-08-27 06:10:00,0.7235,0.7235,0.7232,0.7235,236400002.0
2007-08-27 06:11:00,0.7235,0.7235,0.7232,0.7232,635599996.0
2007-08-27 06:12:00,0.72315,0.7232,0.72315,0.7232,357199995.0
2007-08-27 06:13:00,0.7232,0.7234,0.7229,0.7231,519199999.0
2007-08-27 06:14:00,0.7231,0.7231,0.723,0.7231,567999996.0
2007-08-27 06:15:00,0.7231,0.7231,0.7229,0.7229,443399998.0
2007-08-27 06:16:00,0.7228,0.723,0.7228,0.723,265000001.0
2007-08-27 06:17:00,0.723,0.723,0.7229,0.7229,323199998.0
2007-08-27 06:18:00,0.7229,0.7229,0.7226,0.7228,597100000.0
2007-08-27 06:19:00,0.7228,0.7229,0.7228,0.7229,557299993.0
2007-08-27 06:20:00,0.7229,0.723,0.72285,0.72285,504000002.0
2007-08-27 06:21:00,0.72285,0.7229,0.72255,0.7227,374900001.0
2007-08-27 06:22:00,0.7227,0.7229,0.7227,0.7228,769399997.0
2007-08-27 06:23:00,0.7228,0.7228,0.7226,0.7228,475300001.0
2007-08-27 06:24:00,0.7228,0.7228,0.7225,0.7227,261899998.0
2007-08-27 06:25:00,0.7227,0.7227,0.7226,0.7227,254700003.0
2007-08-27 06:26:00,0.7227,0.7227,0.7226,0.7227,313900002.0
2007-08-27 06:27:00,0.7227,0.7227,0.72255,0.72255,397200000.0
2007-08-27 06:28:00,0.72255,0.7226,0.72235,0.7225,484000003.0
2007-08-27 06:29:00,0.7225,0.7225,0.7225,0.7225,160200002.0
2007-08-27 06:30:00,0.7224,0.7227,0.7224,0.7227,368800004.0
2007-08-27 06:31:00,0.7227,0.7227,0.7224,0.7225,665199995.0
2007-08-27 06:32:00,0.7224,0.7225,0.7222,0.7222,622700001.0
2007-08-27 06:33:00,0.7222,0.7222,0.7222,0.7222,86799998.0
2007-08-27 06:34:00,0.7223,0.7226,0.7223,0.7224,340899999.0
2007-08-27 06:35:00,0.7225,0.7229,0.72235,0.7227,745800002.0
2007-08-27 06:36:00,0.7228,0.7228,0.7224,0.7225,213600001.0
2007-08-27 06:37:00,0.7225,0.7225,0.7225,0.7225,24000000.0
2007-08-27 06:38:00,0.7225,0.7226,0.7225,0.7225,52100000.0
2007-08-27 06:39:00,0.7225,0.7226,0.72245,0.72245,73900000.0
2007-08-27 06:40:00,0.7225,0.7227,0.7224,0.7225,402699999.0
2007-08-27 06:41:00,0.7225,0.7225,0.7223,0.7223,485299998.0
2007-08-27 06:42:00,0.7225,0.7226,0.7224,0.7225,519999996.0
2007-08-27 06:43:00,0.7225,0.7226,0.7225,0.7226,406600004.0
2007-08-27 06:44:00,0.7226,0.7226,0.7226,0.7226,218500001.0
2007-08-27 06:45:00,0.7226,0.7226,0.7226,0.7226,54400000.0
2007-08-27 06:46:00,0.7226,0.7226,0.7225,0.7226,126599999.0
2007-08-27 06:47:00,0.7226,0.7227,0.7226,0.7226,251800004.0
2007-08-27 06:48:00,0.7226,0.7227,0.7225,0.7226,602500003.0
2007-08-27 06:49:00,0.7226,0.7227,0.72245,0.72245,584500004.0
2007-08-27 06:50:00,0.7225,0.7226,0.7225,0.7225,152400002.0
2007-08-27 06:51:00,0.7225,0.7226,0.7224,0.7226,672599993.0
2007-08-27 06:52:00,0.7226,0.7227,0.7226,0.7226,364699997.0
2007-08-27 06:53:00,0.7227,0.7228,0.7226,0.7228,272500001.0
2007-08-27 06:54:00,0.7228,0.7229,0.7228,0.7228,114499999.0
2007-08-27 06:55:00,0.7228,0.7228,0.7228,0.7228,51600000.0
2007-08-27 06:56:00,0.72227,0.72259,0.72227,0.72248,144500000.0
2007-08-27 06:57:00,0.7228,0.7228,0.7224,0.7226,631800004.0
2007-08-27 06:58:00,0.72255,0.7226,0.72255,0.7226,139700000.0
2007-08-27 06:59:00,0.7226,0.7226,0.7226,0.7226,133399998.0
2007-08-27 07:00:00,0.7226,0.7228,0.7226,0.7227,384699995.0
2007-08-27 07:01:00,0.7227,0.7227,0.7226,0.7227,247299998.0
2007-08-27 07:02:00,0.72265,0.7227,0.72265,0.7227,63600000.0
2007-08-27 07:03:00,0.7227,0.7227,0.7225,0.72255,253599998.0
2007-08-27 07:04:00,0.72255,0.7226,0.72255,0.7226,119200000.0
2007-08-27 07:05:00,0.7226,0.7226,0.7226,0.7226,68400000.0
2007-08-27 07:06:00,0.7226,0.7226,0.7221,0.7221,400300001.0
2007-08-27 07:07:00,0.7221,0.7223,0.7221,0.7223,66200000.0
2007-08-27 07:08:00,0.7223,0.7223,0.7222,0.7223,120200000.0
2007-08-27 07:09:00,0.7223,0.7224,0.7222,0.7224,381300004.0
2007-08-27 07:10:00,0.7223,0.72245,0.72225,0.72245,428300003.0
2007-08-27 07:11:00,0.7225,0.7225,0.7222,0.7222,344199996.0
2007-08-27 07:12:00,0.7222,0.7224,0.7222,0.7223,380800002.0
2007-08-27 07:13:00,0.7223,0.7225,0.7223,0.72235,406900002.0
2007-08-27 07:14:00,0.722,0.72218,0.7219,0.72208,175900000.0
2007-08-27 07:15:00,0.7224,0.7224,0.7224,0.7224,21500000.0
2007-08-27 07:16:00,0.72213,0.72224,0.72194,0.72206,689799997.0
2007-08-27 07:17:00,0.72201,0.72226,0.72201,0.72213,768499995.0
2007-08-27 07:18:00,0.7224,0.7224,0.7223,0.7223,411999996.0
2007-08-27 07:19:00,0.7223,0.7224,0.7223,0.7224,222699999.0
2007-08-27 07:20:00,0.7224,0.7224,0.7223,0.7223,299600000.0
2007-08-27 07:21:00,0.7222,0.7224,0.7222,0.7223,271000006.0
2007-08-27 07:22:00,0.7223,0.7226,0.7222,0.7222,493100003.0
2007-08-27 07:23:00,0.7223,0.7225,0.7223,0.7224,366200000.0
2007-08-27 07:24:00,0.7224,0.7227,0.7224,0.7227,750799998.0
2007-08-27 07:25:00,0.7227,0.7227,0.7227,0.7227,221999995.0
2007-08-27 07:26:00,0.7227,0.7227,0.7227,0.7227,279299998.0
2007-08-27 07:27:00,0.7227,0.7231,0.7227,0.72305,579499993.0
2007-08-27 07:28:00,0.7231,0.7231,0.7229,0.7229,244699999.0
2007-08-27 07:29:00,0.7229,0.7231,0.7229,0.7231,286200001.0
2007-08-27 07:30:00,0.7231,0.7231,0.7229,0.7231,840999994.0
2007-08-27 07:31:00,0.7231,0.72325,0.723,0.72325,561699998.0
2007-08-27 07:32:00,0.72325,0.7235,0.7231,0.7234,791300006.0
2007-08-27 07:33:00,0.7234,0.7239,0.7233,0.7239,845500004.0
2007-08-27 07:34:00,0.7239,0.724,0.7238,0.7239,1271899988.0
2007-08-27 07:35:00,0.7239,0.7241,0.7239,0.7239,151499999.0
2007-08-27 07:36:00,0.7238,0.7248,0.7238,0.7245,292899999.0
2007-08-27 07:37:00,0.7247,0.7249,0.7246,0.7248,378500000.0
2007-08-27 07:38:00,0.7248,0.7255,0.7246,0.7247,821900002.0
2007-08-27 07:39:00,0.7247,0.7251,0.7247,0.7251,227699999.0
2007-08-27 07:40:00,0.7251,0.7251,0.7245,0.725,460600002.0
2007-08-27 07:41:00,0.725,0.725,0.7249,0.7249,85299998.0
2007-08-27 07:42:00,0.7249,0.725,0.7249,0.725,87800001.0
2007-08-27 07:43:00,0.725,0.725,0.725,0.725,118400001.0
2007-08-27 07:44:00,0.72459,0.72484,0.72451,0.72483,51200000.0
2007-08-27 07:45:00,0.725,0.725,0.7249,0.7249,222899997.0
2007-08-27 07:46:00,0.7249,0.725,0.7249,0.725,451599999.0
2007-08-27 07:47:00,0.725,0.725,0.7249,0.7249,226700001.0
2007-08-27 07:48:00,0.725,0.7256,0.725,0.72525,289999997.0
2007-08-27 07:49:00,0.7253,0.7253,0.7249,0.7251,332200004.0
2007-08-27 07:50:00,0.7251,0.7251,0.7246,0.7249,803600003.0
2007-08-27 07:51:00,0.72485,0.7249,0.72465,0.7247,376800000.0
2007-08-27 07:52:00,0.7247,0.7247,0.7246,0.7247,645399997.0
2007-08-27 07:53:00,0.72453,0.72462,0.7242,0.7242,545500012.0
2007-08-27 07:54:00,0.7247,0.7249,0.7247,0.7249,355099998.0
2007-08-27 07:55:00,0.7249,0.725,0.7248,0.725,381099997.0
2007-08-27 07:56:00,0.725,0.7251,0.7247,0.7247,317800002.0
2007-08-27 07:57:00,0.72475,0.7252,0.7247,0.7252,104400000.0
2007-08-27 07:58:00,0.7252,0.7254,0.7251,0.7253,635599998.0
2007-08-27 07:59:00,0.7254,0.7257,0.7254,0.7254,785000000.0
2007-08-27 08:00:00,0.7254,0.7259,0.7253,0.7256,709000001.0
2007-08-27 08:01:00,0.7256,0.72625,0.7255,0.7259,242900000.0
2007-08-27 08:02:00,0.7262,0.7264,0.7258,0.7258,424899999.0
2007-08-27 08:03:00,0.7259,0.7259,0.7256,0.7259,176600000.0
2007-08-27 08:04:00,0.7259,0.7262,0.7256,0.7262,825399999.0
2007-08-27 08:05:00,0.72615,0.7269,0.7259,0.7264,833099997.0
2007-08-27 08:06:00,0.7264,0.7272,0.7263,0.7264,1183800000.0
2007-08-27 08:07:00,0.7264,0.7266,0.7258,0.7259,450799999.0
2007-08-27 08:08:00,0.7259,0.726,0.7259,0.726,32300000.0
2007-08-27 08:09:00,0.726,0.726,0.725,0.725,194600000.0
2007-08-27 08:10:00,0.725,0.7252,0.7247,0.7248,888700002.0
2007-08-27 08:11:00,0.7248,0.7249,0.7247,0.7248,284400003.0
2007-08-27 08:12:00,0.7248,0.725,0.7246,0.7249,951799991.0
2007-08-27 08:13:00,0.7249,0.725,0.7249,0.725,350899992.0
2007-08-27 08:14:00,0.725,0.7251,0.725,0.725,248100002.0
2007-08-27 08:15:00,0.72484,0.72498,0.72453,0.7248,281900003.0
2007-08-27 08:16:00,0.7251,0.7251,0.7248,0.7249,402399996.0
2007-08-27 08:17:00,0.7249,0.7251,0.7248,0.7248,1168200003.0
2007-08-27 08:18:00,0.7248,0.7251,0.7248,0.7251,876900001.0
2007-08-27 08:19:00,0.72505,0.7252,0.725,0.7251,183900002.0
2007-08-27 08:20:00,0.7251,0.7251,0.7251,0.7251,71200000.0
2007-08-27 08:21:00,0.7251,0.7251,0.7249,0.7249,328100003.0
2007-08-27 08:22:00,0.7249,0.7251,0.7248,0.725,297200002.0
2007-08-27 08:23:00,0.7249,0.7252,0.7249,0.725,217800001.0
2007-08-27 08:24:00,0.725,0.7252,0.725,0.7251,189099997.0
2007-08-27 08:25:00,0.7251,0.7251,0.7247,0.7247,601500004.0
2007-08-27 08:26:00,0.7247,0.7247,0.7247,0.7247,67500000.0
2007-08-27 08:27:00,0.7247,0.7249,0.7247,0.7248,297900001.0
2007-08-27 08:28:00,0.7249,0.7249,0.7246,0.7247,345900003.0
2007-08-27 08:29:00,0.7247,0.7247,0.7246,0.7247,339699999.0
2007-08-27 08:30:00,0.7247,0.7249,0.7247,0.7249,267700004.0
2007-08-27 08:31:00,0.7249,0.7249,0.7247,0.7249,404700002.0
2007-08-27 08:32:00,0.7249,0.725,0.7249,0.72495,132400002.0
2007-08-27 08:33:00,0.72495,0.7251,0.7249,0.7251,94300000.0
2007-08-27 08:34:00,0.7251,0.7251,0.7251,0.7251,80300000.0
2007-08-27 08:35:00,0.7251,0.7253,0.725,0.7251,1002199993.0
2007-08-27 08:36:00,0.7251,0.7251,0.7249,0.7249,212200001.0
2007-08-27 08:37:00,0.7249,0.7249,0.7249,0.7249,113700000.0
2007-08-27 08:38:00,0.7249,0.725,0.7247,0.7247,546100000.0
2007-08-27 08:39:00,0.7247,0.7248,0.7247,0.7248,99500000.0
2007-08-27 08:40:00,0.7248,0.7248,0.7245,0.7246,467900007.0
2007-08-27 08:41:00,0.7246,0.7247,0.7244,0.7246,523000005.0
2007-08-27 08:42:00,0.7246,0.7247,0.7245,0.72465,516200001.0
2007-08-27 08:43:00,0.7247,0.7247,0.7246,0.7247,604799995.0
2007-08-27 08:44:00,0.7247,0.7247,0.7246,0.7247,567699999.0
2007-08-27 08:45:00,0.7247,0.7247,0.7247,0.7247,125699996.0
2007-08-27 08:46:00,0.7247,0.7248,0.7247,0.7247,99499999.0
2007-08-27 08:47:00,0.7247,0.7248,0.7246,0.7246,45700001.0
2007-08-27 08:48:00,0.7246,0.7246,0.7246,0.7246,267100004.0
2007-08-27 08:49:00,0.7246,0.7246,0.7245,0.7245,854900000.0
2007-08-27 08:50:00,0.7245,0.7246,0.7244,0.7245,377900005.0
2007-08-27 08:51:00,0.7245,0.7246,0.7245,0.7245,475400003.0
2007-08-27 08:52:00,0.7245,0.7246,0.7244,0.7245,751399998.0
2007-08-27 08:53:00,0.7245,0.7245,0.72445,0.72445,104400003.0
2007-08-27 08:54:00,0.7245,0.7245,0.7245,0.7245,211000001.0
2007-08-27 08:55:00,0.7245,0.7246,0.7244,0.7244,532199993.0
2007-08-27 08:56:00,0.7244,0.7245,0.7244,0.7245,151700000.0
2007-08-27 08:57:00,0.7244,0.7245,0.7244,0.7244,282899998.0
2007-08-27 08:58:00,0.7246,0.7247,0.7244,0.7246,581699996.0
2007-08-27 08:59:00,0.7247,0.7247,0.7245,0.7246,415799997.0
2007-08-27 09:00:00,0.7246,0.7247,0.7246,0.7247,267900000.0
2007-08-27 09:01:00,0.72465,0.7252,0.72465,0.7251,580900003.0
2007-08-27 09:02:00,0.7251,0.7251,0.725,0.7251,292900002.0
2007-08-27 09:03:00,0.7251,0.7251,0.7251,0.7251,294399997.0
2007-08-27 09:04:00,0.7251,0.7254,0.72505,0.7253,1595600004.0
2007-08-27 09:05:00,0.7253,0.7253,0.7252,0.7253,597500004.0
2007-08-27 09:06:00,0.7253,0.7254,0.7253,0.7254,302399998.0
2007-08-27 09:07:00,0.7254,0.7254,0.7253,0.7253,316100002.0
2007-08-27 09:08:00,0.7253,0.7253,0.7253,0.7253,98000001.0
2007-08-27 09:09:00,0.7253,0.7253,0.7253,0.7253,89400000.0
2007-08-27 09:10:00,0.7253,0.7253,0.7252,0.7253,395099994.0
2007-08-27 09:11:00,0.7253,0.7255,0.7251,0.7254,726500002.0
2007-08-27 09:12:00,0.7254,0.7254,0.7254,0.7254,279700004.0
2007-08-27 09:13:00,0.7254,0.7254,0.7254,0.7254,191000000.0
2007-08-27 09:14:00,0.7255,0.7255,0.7254,0.7255,468600003.0
2007-08-27 09:15:00,0.7255,0.7255,0.7247,0.7249,819200003.0
2007-08-27 09:16:00,0.7251,0.7253,0.7247,0.7253,1695999997.0
2007-08-27 09:17:00,0.7252,0.7252,0.7246,0.7248,1695999997.0
2007-08-27 09:18:00,0.7248,0.7249,0.7248,0.7249,35699999.0
2007-08-27 09:19:00,0.7249,0.725,0.7249,0.72495,127400001.0
2007-08-27 09:20:00,0.72475,0.72499,0.72449,0.72483,113999998.0
2007-08-27 09:21:00,0.725,0.7251,0.7249,0.72505,812399994.0
2007-08-27 09:22:00,0.72505,0.7251,0.72495,0.7251,363899995.0
2007-08-27 09:23:00,0.7251,0.7251,0.7249,0.725,457700009.0
2007-08-27 09:24:00,0.725,0.7251,0.7248,0.7249,556200006.0
2007-08-27 09:25:00,0.72485,0.72485,0.72485,0.72485,24700001.0
2007-08-27 09:26:00,0.7249,0.725,0.72485,0.72485,290300003.0
2007-08-27 09:27:00,0.7249,0.7249,0.7249,0.7249,63699998.0
2007-08-27 09:28:00,0.7249,0.725,0.7249,0.725,184199998.0
2007-08-27 09:29:00,0.725,0.725,0.7249,0.7249,369200004.0
2007-08-27 09:30:00,0.7249,0.725,0.72485,0.72485,586700003.0
2007-08-27 09:31:00,0.72485,0.7249,0.7243,0.7243,786399997.0
2007-08-27 09:32:00,0.7244,0.7247,0.724,0.7246,356899998.0
2007-08-27 09:33:00,0.7243,0.7248,0.7243,0.72475,356899998.0
2007-08-27 09:34:00,0.72475,0.7248,0.7245,0.7245,354800003.0
2007-08-27 09:35:00,0.7245,0.7246,0.7245,0.7246,144799999.0
2007-08-27 09:36:00,0.7246,0.7247,0.7244,0.7244,489500002.0
2007-08-27 09:37:00,0.7245,0.7246,0.7244,0.7244,474999996.0
2007-08-27 09:38:00,0.7245,0.7245,0.7245,0.7245,148999997.0
2007-08-27 09:39:00,0.7245,0.7245,0.7245,0.7245,434500001.0
2007-08-27 09:40:00,0.7245,0.7245,0.72445,0.72445,444099998.0
2007-08-27 09:41:00,0.7245,0.7245,0.7244,0.7245,375699995.0
2007-08-27 09:42:00,0.7245,0.7247,0.72445,0.7245,847500005.0
2007-08-27 09:43:00,0.7246,0.7247,0.7246,0.7247,201699998.0
2007-08-27 09:44:00,0.7247,0.7247,0.7247,0.7247,38200000.0
2007-08-27 09:45:00,0.72426,0.72452,0.72423,0.72437,697900002.0
2007-08-27 09:46:00,0.7247,0.7247,0.7247,0.7247,665800001.0
2007-08-27 09:47:00,0.7247,0.7247,0.7247,0.7247,248200000.0
2007-08-27 09:48:00,0.7247,0.7247,0.7244,0.7245,457700002.0
2007-08-27 09:49:00,0.7245,0.7245,0.72425,0.72425,461499999.0
2007-08-27 09:50:00,0.7243,0.7243,0.7243,0.7243,262999995.0
2007-08-27 09:51:00,0.7242,0.7244,0.7242,0.7244,580399998.0
2007-08-27 09:52:00,0.7244,0.7244,0.7241,0.7242,282899999.0
2007-08-27 09:53:00,0.72415,0.7242,0.7241,0.7242,314099997.0
2007-08-27 09:54:00,0.7242,0.7242,0.7241,0.7241,204000001.0
2007-08-27 09:55:00,0.7241,0.7242,0.7234,0.7237,1097899998.0
2007-08-27 09:56:00,0.7237,0.7239,0.7236,0.7237,1247000000.0
2007-08-27 09:57:00,0.7237,0.7238,0.7236,0.7236,573599996.0
2007-08-27 09:58:00,0.7236,0.7237,0.7236,0.72365,279100002.0
2007-08-27 09:59:00,0.72365,0.724,0.7236,0.7236,1149300001.0
2007-08-27 10:00:00,0.7236,0.724,0.7236,0.72385,503800003.0
2007-08-27 10:01:00,0.7239,0.724,0.7236,0.7238,393400001.0
2007-08-27 10:02:00,0.7238,0.7239,0.7236,0.7237,1116600009.0
2007-08-27 10:03:00,0.7237,0.7238,0.7236,0.7237,540400002.0
2007-08-27 10:04:00,0.7237,0.7237,0.7237,0.7237,24000000.0
2007-08-27 10:05:00,0.7237,0.724,0.7237,0.724,353900002.0
2007-08-27 10:06:00,0.724,0.7241,0.7239,0.72405,382299997.0
2007-08-27 10:07:00,0.72405,0.7241,0.72395,0.7241,161799998.0
2007-08-27 10:08:00,0.7241,0.7241,0.724,0.7241,240099998.0
2007-08-27 10:09:00,0.7241,0.7241,0.7241,0.7241,155200002.0
2007-08-27 10:10:00,0.7241,0.7241,0.7241,0.7241,40000000.0
2007-08-27 10:11:00,0.7242,0.7243,0.7242,0.7243,183100005.0
2007-08-27 10:12:00,0.7242,0.7243,0.7242,0.7243,174099998.0
2007-08-27 10:13:00,0.7243,0.7245,0.7243,0.7245,420600001.0
2007-08-27 10:14:00,0.7244,0.7245,0.7244,0.7244,297700000.0
2007-08-27 10:15:00,0.7244,0.7244,0.7243,0.7244,446500004.0
2007-08-27 10:16:00,0.7244,0.7245,0.7244,0.7244,504699998.0
2007-08-27 10:17:00,0.7244,0.7244,0.7244,0.7244,30000000.0
2007-08-27 10:18:00,0.7245,0.7247,0.7245,0.72455,1665699992.0
2007-08-27 10:19:00,0.7248,0.725,0.7245,0.7249,761399998.0
2007-08-27 10:20:00,0.7249,0.7249,0.7248,0.7248,600699993.0
2007-08-27 10:21:00,0.7248,0.7249,0.7248,0.7248,769899997.0
2007-08-27 10:22:00,0.7248,0.7248,0.7248,0.7248,209000000.0
2007-08-27 10:23:00,0.7248,0.7249,0.72475,0.7249,322199996.0
2007-08-27 10:24:00,0.7249,0.725,0.7249,0.725,244699994.0
2007-08-27 10:25:00,0.725,0.7251,0.72485,0.725,939599995.0
2007-08-27 10:26:00,0.725,0.7252,0.725,0.7251,142100002.0
2007-08-27 10:27:00,0.7252,0.7255,0.7252,0.7254,568000001.0
2007-08-27 10:28:00,0.7254,0.7254,0.7254,0.7254,39100000.0
2007-08-27 10:29:00,0.7254,0.7254,0.7253,0.7253,28600000.0
2007-08-27 10:30:00,0.7253,0.7253,0.7252,0.7252,348499995.0
2007-08-27 10:31:00,0.7252,0.7253,0.7252,0.7252,705099999.0
2007-08-27 10:32:00,0.7252,0.7252,0.7249,0.7249,367000000.0
2007-08-27 10:33:00,0.725,0.7251,0.725,0.7251,124199999.0
2007-08-27 10:34:00,0.7251,0.7251,0.7251,0.7251,63400000.0
2007-08-27 10:35:00,0.7251,0.7252,0.7251,0.7252,224299999.0
2007-08-27 10:36:00,0.72501,0.72512,0.72474,0.72493,1568199997.0
2007-08-27 10:38:00,0.7252,0.7253,0.7252,0.7253,264100002.0
2007-08-27 10:39:00,0.7253,0.7253,0.7253,0.7253,37800000.0
2007-08-27 10:40:00,0.7253,0.7253,0.7252,0.7252,289700000.0
2007-08-27 10:41:00,0.7252,0.7252,0.725,0.725,314699995.0
2007-08-27 10:42:00,0.7251,0.7251,0.725,0.725,164100000.0
2007-08-27 10:43:00,0.7251,0.7251,0.725,0.725,578400002.0
2007-08-27 10:44:00,0.725,0.725,0.7249,0.725,310500003.0
2007-08-27 10:45:00,0.725,0.725,0.7249,0.7249,143300003.0
2007-08-27 10:46:00,0.7249,0.725,0.7249,0.725,539800009.0
2007-08-27 10:47:00,0.725,0.7252,0.7249,0.7251,858399999.0
2007-08-27 10:48:00,0.7251,0.7251,0.72505,0.7251,64000000.0
2007-08-27 10:49:00,0.7251,0.7251,0.7251,0.7251,17500000.0
2007-08-27 10:50:00,0.72488,0.72542,0.72488,0.7253,371600000.0
2007-08-27 10:51:00,0.7251,0.7251,0.7249,0.7249,148900000.0
2007-08-27 10:52:00,0.725,0.725,0.725,0.725,13200000.0
2007-08-27 10:53:00,0.725,0.725,0.7249,0.7249,309800005.0
2007-08-27 10:54:00,0.7249,0.725,0.7249,0.725,207000000.0
2007-08-27 10:55:00,0.725,0.725,0.72485,0.72495,453900007.0
2007-08-27 10:56:00,0.72495,0.725,0.7246,0.72465,866900004.0
2007-08-27 10:57:00,0.7247,0.7247,0.72455,0.7246,62699999.0
2007-08-27 10:58:00,0.7246,0.7248,0.7246,0.7248,663599995.0
2007-08-27 10:59:00,0.7248,0.7248,0.7246,0.7246,419200000.0
2007-08-27 11:00:00,0.7246,0.7246,0.7246,0.7246,132900001.0
2007-08-27 11:01:00,0.7246,0.7246,0.7245,0.7245,167300001.0
2007-08-27 11:02:00,0.7245,0.7246,0.72445,0.7245,513500007.0
2007-08-27 11:03:00,0.7245,0.7245,0.7245,0.7245,41400002.0
2007-08-27 11:04:00,0.7245,0.7246,0.7245,0.7246,542700001.0
2007-08-27 11:05:00,0.7246,0.7246,0.7244,0.7246,434300005.0
2007-08-27 11:06:00,0.7246,0.7246,0.7246,0.7246,135500000.0
2007-08-27 11:07:00,0.72424,0.72448,0.72413,0.72422,2134200033.0
2007-08-27 11:08:00,0.7246,0.7247,0.7245,0.7247,140199998.0
2007-08-27 11:09:00,0.7247,0.7249,0.72465,0.7249,282399999.0
2007-08-27 11:10:00,0.7249,0.7249,0.7246,0.7247,552799998.0
2007-08-27 11:11:00,0.7247,0.7247,0.7246,0.7246,272000000.0
2007-08-27 11:12:00,0.7246,0.7246,0.7246,0.7246,151900000.0
2007-08-27 11:13:00,0.7246,0.7246,0.7246,0.7246,57600003.0
2007-08-27 11:14:00,0.7246,0.7246,0.7246,0.7246,19200001.0
2007-08-27 11:15:00,0.7246,0.7246,0.7246,0.7246,70700000.0
2007-08-27 11:16:00,0.7246,0.7248,0.7246,0.72465,759899989.0
2007-08-27 11:17:00,0.7247,0.7248,0.7247,0.7248,344499999.0
2007-08-27 11:18:00,0.7248,0.7248,0.7248,0.7248,86700000.0
2007-08-27 11:19:00,0.7248,0.7248,0.7248,0.7248,21600000.0
2007-08-27 11:20:00,0.72467,0.72489,0.72452,0.72455,484900005.0
2007-08-27 11:21:00,0.7248,0.7248,0.7248,0.7248,139400001.0
2007-08-27 11:22:00,0.7249,0.7249,0.7249,0.7249,243699997.0
2007-08-27 11:23:00,0.7249,0.7249,0.7247,0.7249,555999999.0
2007-08-27 11:24:00,0.72452,0.72478,0.72425,0.72465,962199999.0
2007-08-27 11:25:00,0.7249,0.725,0.7249,0.7249,542699998.0
2007-08-27 11:26:00,0.7249,0.7249,0.7249,0.7249,18400000.0
2007-08-27 11:27:00,0.7249,0.725,0.7249,0.725,189899997.0
2007-08-27 11:28:00,0.72495,0.72495,0.72485,0.7249,371699994.0
2007-08-27 11:29:00,0.7249,0.7249,0.7249,0.7249,230999993.0
2007-08-27 11:30:00,0.7249,0.7249,0.72475,0.72475,96000000.0
2007-08-27 11:31:00,0.72475,0.7249,0.72475,0.7249,125400000.0
2007-08-27 11:32:00,0.72457,0.72484,0.72453,0.72472,323400000.0
2007-08-27 11:33:00,0.725,0.725,0.725,0.725,3200000.0
2007-08-27 11:34:00,0.725,0.725,0.7249,0.725,248000002.0
2007-08-27 11:35:00,0.72448,0.72499,0.72448,0.72473,1751600003.0
2007-08-27 11:36:00,0.725,0.7251,0.7248,0.7249,1016699991.0
2007-08-27 11:37:00,0.7249,0.725,0.72485,0.725,210799997.0
2007-08-27 11:38:00,0.725,0.725,0.72485,0.7249,160699999.0
2007-08-27 11:39:00,0.7249,0.725,0.7249,0.725,50500001.0
2007-08-27 11:40:00,0.725,0.725,0.725,0.725,127400003.0
2007-08-27 11:41:00,0.725,0.725,0.72495,0.72495,71899997.0
2007-08-27 11:42:00,0.72495,0.725,0.7247,0.7247,156500000.0
2007-08-27 11:43:00,0.7242,0.72468,0.7242,0.72434,290400001.0
2007-08-27 11:44:00,0.72437,0.72465,0.72429,0.72447,486500000.0
2007-08-27 11:45:00,0.7247,0.7247,0.7245,0.7245,81600000.0
2007-08-27 11:46:00,0.7245,0.7245,0.72445,0.72445,55200000.0
2007-08-27 11:47:00,0.7245,0.7245,0.7244,0.7244,28400000.0
2007-08-27 11:48:00,0.72438,0.72455,0.72391,0.72397,410799998.0
2007-08-27 11:49:00,0.72384,0.72428,0.72384,0.7239,2013499986.0
2007-08-27 11:50:00,0.7245,0.7245,0.7242,0.7243,160700000.0
2007-08-27 11:51:00,0.7243,0.7243,0.7239,0.7241,333900001.0
2007-08-27 11:52:00,0.72405,0.7242,0.724,0.7241,156499996.0
2007-08-27 11:53:00,0.7242,0.7244,0.7242,0.7243,152700000.0
2007-08-27 11:54:00,0.7243,0.7245,0.7242,0.7245,236700001.0
2007-08-27 11:55:00,0.7245,0.7245,0.7244,0.7245,94800001.0
2007-08-27 11:56:00,0.7245,0.7245,0.7244,0.7245,92600001.0
2007-08-27 11:57:00,0.7245,0.7247,0.7243,0.7243,781399997.0
2007-08-27 11:58:00,0.7243,0.7244,0.7241,0.7243,491000003.0
2007-08-27 11:59:00,0.7243,0.7243,0.7241,0.7242,543699998.0
2007-08-27 12:00:00,0.7242,0.7243,0.7238,0.7242,947399996.0
2007-08-27 12:01:00,0.7242,0.7242,0.72365,0.724,675300001.0
2007-08-27 12:02:00,0.724,0.724,0.7234,0.7237,506299994.0
2007-08-27 12:03:00,0.7237,0.7238,0.7234,0.7236,1092100002.0
2007-08-27 12:04:00,0.7236,0.7236,0.7234,0.7235,328899998.0
2007-08-27 12:05:00,0.7235,0.7235,0.7234,0.7235,224699999.0
2007-08-27 12:06:00,0.7235,0.7238,0.7234,0.7236,572500000.0
2007-08-27 12:07:00,0.7236,0.7244,0.7236,0.7239,1201299993.0
2007-08-27 12:08:00,0.724,0.724,0.7235,0.7236,484599998.0
2007-08-27 12:09:00,0.72335,0.7237,0.72323,0.72328,1123800003.0
2007-08-27 12:10:00,0.7236,0.7237,0.7232,0.7236,528499999.0
2007-08-27 12:11:00,0.7236,0.7243,0.7236,0.724,399700001.0
2007-08-27 12:12:00,0.7241,0.7241,0.7237,0.7237,686599995.0
2007-08-27 12:13:00,0.7237,0.7238,0.7234,0.7235,1993899994.0
2007-08-27 12:14:00,0.7235,0.7235,0.7231,0.7232,829099993.0
2007-08-27 12:15:00,0.7232,0.7232,0.7232,0.7232,95500002.0
2007-08-27 12:16:00,0.7233,0.7233,0.72315,0.7233,784100002.0
2007-08-27 12:17:00,0.72311,0.72327,0.72284,0.72294,460799998.0
2007-08-27 12:18:00,0.7234,0.7234,0.7234,0.7234,7100000.0
2007-08-27 12:19:00,0.7234,0.7234,0.7234,0.7234,6300000.0
2007-08-27 12:20:00,0.7234,0.7238,0.7234,0.7238,921700018.0
2007-08-27 12:21:00,0.7238,0.7239,0.72355,0.72355,433200002.0
2007-08-27 12:22:00,0.7236,0.7237,0.7236,0.7236,80800000.0
2007-08-27 12:23:00,0.7237,0.7237,0.7236,0.7236,22600000.0
2007-08-27 12:24:00,0.7238,0.7241,0.7238,0.7238,1213800009.0
2007-08-27 12:25:00,0.7239,0.7239,0.7239,0.7239,13600000.0
2007-08-27 12:26:00,0.7239,0.7241,0.7239,0.724,495700012.0
2007-08-27 12:27:00,0.724,0.7241,0.7239,0.724,246800000.0
2007-08-27 12:28:00,0.724,0.724,0.72385,0.7239,148000000.0
2007-08-27 12:29:00,0.72385,0.724,0.72385,0.7239,66900001.0
2007-08-27 12:30:00,0.724,0.724,0.7239,0.724,160900000.0
2007-08-27 12:31:00,0.724,0.7241,0.7239,0.724,470200009.0
2007-08-27 12:32:00,0.72367,0.72402,0.72347,0.72365,1635500007.0
2007-08-27 12:33:00,0.724,0.724,0.724,0.724,12800000.0
2007-08-27 12:34:00,0.724,0.724,0.7239,0.7239,274400000.0
2007-08-27 12:35:00,0.7238,0.7239,0.7238,0.7239,281299994.0
2007-08-27 12:36:00,0.7238,0.7238,0.7238,0.7238,26400000.0
2007-08-27 12:37:00,0.7238,0.7238,0.7233,0.7234,503800001.0
2007-08-27 12:38:00,0.7234,0.7234,0.7231,0.7233,428800004.0
2007-08-27 12:39:00,0.7233,0.7234,0.7233,0.7234,102900003.0
2007-08-27 12:40:00,0.7234,0.7234,0.7234,0.7234,38200000.0
2007-08-27 12:41:00,0.7234,0.7235,0.7231,0.7232,837600000.0
2007-08-27 12:42:00,0.7233,0.7236,0.7232,0.7236,331800005.0
2007-08-27 12:43:00,0.7236,0.7236,0.7236,0.7236,26400000.0
2007-08-27 12:44:00,0.7236,0.7236,0.7236,0.7236,8700000.0
2007-08-27 12:45:00,0.7236,0.7236,0.7236,0.7236,8700000.0
2007-08-27 12:46:00,0.7236,0.7236,0.7236,0.7236,8700000.0
2007-08-27 12:47:00,0.7236,0.7236,0.7235,0.7235,135400005.0
2007-08-27 12:48:00,0.7235,0.7235,0.7235,0.7235,40599998.0
2007-08-27 12:49:00,0.7235,0.7235,0.7235,0.7235,18700001.0
2007-08-27 12:50:00,0.7235,0.7235,0.7235,0.7235,21900000.0
2007-08-27 12:51:00,0.7235,0.7235,0.7233,0.7233,457300001.0
2007-08-27 12:52:00,0.7232,0.7234,0.7232,0.7234,147100001.0
2007-08-27 12:53:00,0.7234,0.7234,0.7234,0.7234,160899995.0
2007-08-27 12:54:00,0.7234,0.7238,0.7233,0.7237,1375100014.0
2007-08-27 12:55:00,0.7237,0.7238,0.7237,0.72375,102400000.0
2007-08-27 12:56:00,0.7237,0.72377,0.72341,0.72359,1410099990.0
2007-08-27 12:57:00,0.7238,0.7238,0.7236,0.7236,65900000.0
2007-08-27 12:58:00,0.7237,0.7237,0.7235,0.7235,479600002.0
2007-08-27 12:59:00,0.7235,0.7237,0.7235,0.7237,707900004.0
2007-08-27 13:00:00,0.7235,0.7238,0.7234,0.7238,466899999.0
2007-08-27 13:01:00,0.72322,0.72366,0.72313,0.72313,867699995.0
2007-08-27 13:02:00,0.72319,0.72367,0.72319,0.72367,1357999991.0
2007-08-27 13:03:00,0.7238,0.7238,0.7236,0.7236,105800000.0
2007-08-27 13:04:00,0.7236,0.7236,0.7235,0.7236,80900000.0
2007-08-27 13:05:00,0.7236,0.7239,0.7236,0.7239,941500001.0
2007-08-27 13:06:00,0.7239,0.7239,0.7239,0.7239,278200002.0
2007-08-27 13:07:00,0.7239,0.7239,0.7238,0.7239,588199995.0
2007-08-27 13:08:00,0.72385,0.7239,0.72385,0.72385,65500001.0
2007-08-27 13:09:00,0.7239,0.7239,0.7239,0.7239,103600003.0
2007-08-27 13:10:00,0.7239,0.7239,0.7239,0.7239,23900000.0
2007-08-27 13:11:00,0.7239,0.7239,0.7238,0.7238,289300001.0
2007-08-27 13:12:00,0.7237,0.7239,0.7237,0.72375,240100000.0
2007-08-27 13:13:00,0.7238,0.7238,0.72375,0.72375,62400001.0
2007-08-27 13:14:00,0.72352,0.72366,0.72349,0.72365,443700003.0
2007-08-27 13:15:00,0.7238,0.7239,0.72375,0.7239,230099998.0
2007-08-27 13:16:00,0.7239,0.7239,0.72375,0.7239,482400008.0
2007-08-27 13:17:00,0.7239,0.7239,0.7238,0.7239,90600000.0
2007-08-27 13:18:00,0.7239,0.7239,0.7238,0.7238,246599998.0
2007-08-27 13:19:00,0.72374,0.72379,0.72337,0.72375,1581199994.0
2007-08-27 13:20:00,0.7239,0.7239,0.7239,0.7239,333800000.0
2007-08-27 13:21:00,0.7239,0.7239,0.7235,0.7235,301899997.0
2007-08-27 13:22:00,0.7235,0.7237,0.7234,0.7236,365100001.0
2007-08-27 13:23:00,0.7236,0.7236,0.7235,0.7235,170299998.0
2007-08-27 13:24:00,0.72329,0.72345,0.72311,0.72345,1142100002.0
2007-08-27 13:25:00,0.7235,0.7236,0.7231,0.7233,1431700000.0
2007-08-27 13:26:00,0.7233,0.7233,0.7231,0.7232,157799997.0
2007-08-27 13:27:00,0.7232,0.7232,0.7231,0.7232,203999997.0
2007-08-27 13:28:00,0.7232,0.7233,0.7232,0.7233,233199999.0
2007-08-27 13:29:00,0.7233,0.7235,0.7232,0.7235,236500003.0
2007-08-27 13:30:00,0.72335,0.7234,0.72315,0.7233,896200004.0
2007-08-27 13:31:00,0.7234,0.7235,0.7234,0.7235,449099998.0
2007-08-27 13:32:00,0.7235,0.7236,0.7235,0.7236,181700001.0
2007-08-27 13:33:00,0.7236,0.7236,0.7236,0.7236,151200000.0
2007-08-27 13:34:00,0.7236,0.7236,0.7236,0.7236,122500000.0
2007-08-27 13:35:00,0.7236,0.7236,0.72345,0.72345,562200003.0
2007-08-27 13:36:00,0.7235,0.7235,0.7233,0.7235,1034499993.0
2007-08-27 13:37:00,0.7235,0.7235,0.7235,0.7235,540100001.0
2007-08-27 13:38:00,0.7235,0.7235,0.7235,0.7235,425399997.0
2007-08-27 13:39:00,0.7235,0.7235,0.7235,0.7235,35699999.0
2007-08-27 13:40:00,0.7235,0.7235,0.7235,0.7235,157899999.0
2007-08-27 13:41:00,0.7235,0.7235,0.7235,0.7235,85499998.0
2007-08-27 13:42:00,0.7235,0.7237,0.7235,0.7235,343000000.0
2007-08-27 13:43:00,0.72326,0.72326,0.72305,0.72319,562000002.0
2007-08-27 13:44:00,0.7235,0.7235,0.7234,0.7235,529400001.0
2007-08-27 13:45:00,0.7235,0.7235,0.7233,0.7234,903299997.0
2007-08-27 13:46:00,0.7235,0.7235,0.7235,0.7235,116200000.0
2007-08-27 13:47:00,0.7235,0.7235,0.7232,0.7234,1613900000.0
2007-08-27 13:48:00,0.7234,0.7234,0.7233,0.7234,216000000.0
2007-08-27 13:49:00,0.7234,0.7236,0.7233,0.7235,989799989.0
2007-08-27 13:50:00,0.72345,0.7237,0.7234,0.7236,1185000004.0
2007-08-27 13:51:00,0.72355,0.7236,0.7234,0.7235,429700008.0
2007-08-27 13:52:00,0.7235,0.7236,0.7235,0.7236,39099999.0
2007-08-27 13:53:00,0.7236,0.7236,0.7233,0.7235,960200001.0
2007-08-27 13:54:00,0.72345,0.7235,0.72345,0.7235,240299999.0
2007-08-27 13:55:00,0.7235,0.7236,0.7234,0.7235,664100007.0
2007-08-27 13:56:00,0.7235,0.7235,0.7235,0.7235,32800000.0
2007-08-27 13:57:00,0.72329,0.7234,0.72314,0.72314,49100000.0
2007-08-27 13:58:00,0.7235,0.7236,0.7235,0.7236,231400005.0
2007-08-27 13:59:00,0.7236,0.7236,0.7236,0.7236,169700009.0
2007-08-27 14:00:00,0.7236,0.7236,0.7232,0.7233,263699998.0
2007-08-27 14:01:00,0.7233,0.7233,0.7232,0.7233,177299997.0
2007-08-27 14:02:00,0.7233,0.7234,0.7233,0.7234,255200000.0
2007-08-27 14:03:00,0.72335,0.7235,0.7233,0.72345,259700000.0
2007-08-27 14:04:00,0.7233,0.7234,0.7233,0.7233,367499997.0
2007-08-27 14:05:00,0.7233,0.7233,0.7232,0.7232,440899997.0
2007-08-27 14:06:00,0.7232,0.7232,0.7232,0.7232,270400001.0
2007-08-27 14:07:00,0.7232,0.7232,0.7231,0.72315,571400007.0
2007-08-27 14:08:00,0.7232,0.7232,0.7232,0.7232,432300002.0
2007-08-27 14:09:00,0.7232,0.7235,0.7232,0.7233,697400001.0
2007-08-27 14:10:00,0.7233,0.7233,0.7232,0.7232,29900001.0
2007-08-27 14:11:00,0.7232,0.7233,0.7232,0.7232,173500001.0
2007-08-27 14:12:00,0.7233,0.7233,0.7233,0.7233,121200001.0
2007-08-27 14:13:00,0.7233,0.7233,0.7232,0.72325,252099999.0
2007-08-27 14:14:00,0.7233,0.7234,0.72325,0.7233,238799996.0
2007-08-27 14:15:00,0.7234,0.7234,0.72325,0.7233,659200009.0
2007-08-27 14:16:00,0.7233,0.7233,0.7231,0.7232,770000010.0
2007-08-27 14:17:00,0.7231,0.7232,0.723,0.7231,1174500000.0
2007-08-27 14:18:00,0.7231,0.7231,0.723,0.72305,363199999.0
2007-08-27 14:19:00,0.7231,0.7231,0.7229,0.7231,301899998.0
2007-08-27 14:20:00,0.7231,0.7232,0.723,0.72305,1545000001.0
2007-08-27 14:21:00,0.72305,0.7232,0.723,0.7231,719100001.0
2007-08-27 14:22:00,0.7231,0.7231,0.723,0.7231,1165400004.0
2007-08-27 14:23:00,0.7233,0.7233,0.7231,0.7231,1138300001.0
2007-08-27 14:24:00,0.7233,0.7233,0.7229,0.7229,1138300001.0
2007-08-27 14:25:00,0.7229,0.7229,0.7226,0.72265,1138300001.0
2007-08-27 14:26:00,0.7227,0.7227,0.7223,0.7223,1563200001.0
2007-08-27 14:27:00,0.72225,0.7224,0.72225,0.7224,840100002.0
2007-08-27 14:28:00,0.7224,0.7225,0.72235,0.7224,377799998.0
2007-08-27 14:29:00,0.7224,0.7225,0.7223,0.72235,874099999.0
2007-08-27 14:30:00,0.7224,0.7224,0.72235,0.72235,881499996.0
2007-08-27 14:31:00,0.72235,0.7224,0.72235,0.7224,352300008.0
2007-08-27 14:32:00,0.7224,0.7224,0.7222,0.7222,660700015.0
2007-08-27 14:33:00,0.7222,0.7224,0.72215,0.7223,1294299997.0
2007-08-27 14:34:00,0.7224,0.7224,0.7223,0.7223,127700000.0
2007-08-27 14:35:00,0.7223,0.7223,0.7223,0.7223,21900000.0
2007-08-27 14:36:00,0.7223,0.7223,0.7223,0.7223,63099999.0
2007-08-27 14:37:00,0.7223,0.7223,0.7223,0.7223,35400002.0
2007-08-27 14:38:00,0.7223,0.7224,0.7222,0.7222,1647599998.0
2007-08-27 14:39:00,0.7222,0.7224,0.7222,0.7224,463199997.0
2007-08-27 14:40:00,0.72235,0.7224,0.7223,0.7223,653800007.0
2007-08-27 14:41:00,0.7223,0.7223,0.7222,0.7222,632299998.0
2007-08-27 14:42:00,0.7222,0.7223,0.72215,0.7223,621600004.0
2007-08-27 14:43:00,0.7223,0.7224,0.7222,0.7224,401799992.0
2007-08-27 14:44:00,0.72235,0.7224,0.72235,0.7224,86800000.0
2007-08-27 14:45:00,0.7224,0.7224,0.7224,0.7224,84000000.0
2007-08-27 14:46:00,0.7224,0.7224,0.72235,0.72235,41599999.0
2007-08-27 14:47:00,0.7224,0.7226,0.7224,0.7224,888599989.0
2007-08-27 14:48:00,0.72216,0.72229,0.72172,0.72215,259599996.0
2007-08-27 14:49:00,0.7224,0.7224,0.7224,0.7224,390899999.0
2007-08-27 14:50:00,0.7224,0.7224,0.7224,0.7224,78499998.0
2007-08-27 14:51:00,0.7224,0.7225,0.7224,0.7225,206499994.0
2007-08-27 14:52:00,0.7225,0.7226,0.72245,0.72255,420799999.0
2007-08-27 14:53:00,0.7226,0.7226,0.7226,0.7226,51000000.0
2007-08-27 14:54:00,0.7226,0.7226,0.72215,0.72225,358799998.0
2007-08-27 14:55:00,0.72225,0.7223,0.72225,0.72225,162600006.0
2007-08-27 14:56:00,0.7223,0.7223,0.7221,0.7222,512300009.0
2007-08-27 14:57:00,0.7222,0.7222,0.722,0.722,659500001.0
2007-08-27 14:58:00,0.7218,0.72189,0.72157,0.72182,740099998.0
2007-08-27 14:59:00,0.72178,0.72194,0.72152,0.72188,1596999997.0
2007-08-27 15:01:00,0.722,0.722,0.7219,0.7219,459599994.0
2007-08-27 15:02:00,0.7219,0.722,0.7218,0.722,726799992.0
2007-08-27 15:03:00,0.722,0.722,0.72185,0.7219,337999998.0
2007-08-27 15:04:00,0.7219,0.722,0.72185,0.72195,516900009.0
2007-08-27 15:05:00,0.722,0.7221,0.722,0.7221,584499994.0
2007-08-27 15:06:00,0.7221,0.7221,0.7221,0.7221,523500000.0
2007-08-27 15:07:00,0.7221,0.7221,0.7219,0.7221,773300007.0
2007-08-27 15:08:00,0.7221,0.7221,0.7221,0.7221,75800002.0
2007-08-27 15:09:00,0.7221,0.7221,0.7221,0.7221,184600000.0
2007-08-27 15:10:00,0.7221,0.7221,0.7221,0.7221,92200002.0
2007-08-27 15:11:00,0.7221,0.7221,0.7221,0.7221,106100000.0
2007-08-27 15:12:00,0.7221,0.7221,0.72205,0.7221,149500000.0
2007-08-27 15:13:00,0.72144,0.72195,0.72142,0.72195,30399999.0
2007-08-27 15:14:00,0.7221,0.7221,0.7221,0.7221,82799999.0
2007-08-27 15:15:00,0.7217,0.72191,0.72147,0.72155,985399998.0
2007-08-27 15:16:00,0.72156,0.72198,0.72156,0.72184,1024700002.0
2007-08-27 15:17:00,0.7221,0.7225,0.7221,0.7225,710399997.0
2007-08-27 15:18:00,0.7226,0.7226,0.7225,0.7226,581299991.0
2007-08-27 15:19:00,0.7225,0.7227,0.7225,0.72265,363900009.0
2007-08-27 15:20:00,0.7227,0.7227,0.72265,0.72265,82000001.0
2007-08-27 15:21:00,0.7227,0.7228,0.7227,0.7227,627400007.0
2007-08-27 15:22:00,0.7228,0.7228,0.7228,0.7228,110199998.0
2007-08-27 15:23:00,0.7228,0.7228,0.7228,0.7228,39599998.0
2007-08-27 15:24:00,0.7228,0.7229,0.7228,0.7229,215499997.0
2007-08-27 15:25:00,0.7229,0.7229,0.7228,0.7228,809300006.0
2007-08-27 15:26:00,0.7228,0.7228,0.7228,0.7228,190300004.0
2007-08-27 15:27:00,0.7228,0.7228,0.7223,0.7225,542899998.0
2007-08-27 15:28:00,0.7225,0.7225,0.7223,0.7224,223300000.0
2007-08-27 15:29:00,0.7224,0.7225,0.7224,0.7225,327800001.0
2007-08-27 15:30:00,0.7225,0.7226,0.72245,0.72245,583499998.0
2007-08-27 15:31:00,0.7225,0.7229,0.7225,0.7226,1033400001.0
2007-08-27 15:32:00,0.7227,0.7228,0.7227,0.7227,335600000.0
2007-08-27 15:33:00,0.7227,0.7227,0.7223,0.7223,1238200004.0
2007-08-27 15:34:00,0.7223,0.7223,0.7221,0.7222,458600004.0
2007-08-27 15:35:00,0.7222,0.7225,0.7222,0.7225,393300001.0
2007-08-27 15:36:00,0.7225,0.7226,0.7225,0.72255,67000000.0
2007-08-27 15:37:00,0.7226,0.7226,0.7223,0.7223,103100001.0
2007-08-27 15:38:00,0.7223,0.7224,0.7222,0.7224,1081700012.0
2007-08-27 15:39:00,0.7224,0.7224,0.72235,0.72235,450800002.0
2007-08-27 15:40:00,0.7224,0.7224,0.72235,0.7224,388500006.0
2007-08-27 15:41:00,0.7224,0.7224,0.7222,0.7222,350199998.0
2007-08-27 15:42:00,0.7222,0.7223,0.7221,0.7221,249800001.0
2007-08-27 15:43:00,0.7222,0.7223,0.7222,0.7222,286200003.0
2007-08-27 15:44:00,0.7222,0.7223,0.7221,0.7221,847000006.0
2007-08-27 15:45:00,0.7221,0.7221,0.72195,0.72195,400800001.0
2007-08-27 15:46:00,0.7219,0.722,0.7215,0.72155,496000001.0
2007-08-27 15:47:00,0.7216,0.7216,0.7214,0.7215,556900004.0
2007-08-27 15:48:00,0.7215,0.7217,0.7215,0.7217,352899999.0
2007-08-27 15:49:00,0.7216,0.7221,0.7216,0.7219,825700003.0
2007-08-27 15:50:00,0.7219,0.7219,0.7215,0.7216,1443000011.0
2007-08-27 15:51:00,0.7216,0.7217,0.7216,0.7216,945199995.0
2007-08-27 15:52:00,0.7216,0.7217,0.72155,0.7217,502499999.0
2007-08-27 15:53:00,0.7217,0.7218,0.7216,0.7217,253100002.0
2007-08-27 15:54:00,0.7217,0.722,0.7217,0.722,905399995.0
2007-08-27 15:55:00,0.722,0.7222,0.722,0.7221,1446099982.0
2007-08-27 15:56:00,0.7221,0.7226,0.7221,0.7226,1028399988.0
2007-08-27 15:57:00,0.7226,0.7231,0.7226,0.7231,1095199993.0
2007-08-27 15:58:00,0.7231,0.7232,0.723,0.723,620799996.0
2007-08-27 15:59:00,0.723,0.7234,0.723,0.7233,725800001.0
2007-08-27 16:00:00,0.7234,0.7235,0.7232,0.7235,365099999.0
2007-08-27 16:01:00,0.7235,0.7236,0.723,0.7232,931000004.0
2007-08-27 16:02:00,0.723,0.723,0.7227,0.7227,585099997.0
2007-08-27 16:03:00,0.7227,0.7228,0.7227,0.7227,51299998.0
2007-08-27 16:04:00,0.7228,0.723,0.7224,0.723,319699994.0
2007-08-27 16:05:00,0.723,0.723,0.72265,0.7227,227899999.0
2007-08-27 16:06:00,0.7227,0.7228,0.7221,0.7221,490699996.0
2007-08-27 16:07:00,0.722,0.7223,0.7218,0.722,1322700003.0
2007-08-27 16:08:00,0.722,0.7223,0.722,0.7222,889599999.0
2007-08-27 16:09:00,0.7222,0.7223,0.72215,0.7223,225599996.0
2007-08-27 16:10:00,0.7223,0.7223,0.7222,0.7222,388100010.0
2007-08-27 16:11:00,0.7223,0.7227,0.7223,0.7227,786800021.0
2007-08-27 16:12:00,0.72265,0.7228,0.72265,0.7228,201900006.0
2007-08-27 16:13:00,0.7228,0.7229,0.7225,0.7228,448300000.0
2007-08-27 16:14:00,0.7228,0.7228,0.7225,0.7226,279300000.0
2007-08-27 16:15:00,0.7226,0.7226,0.7224,0.7225,215500002.0
2007-08-27 16:16:00,0.7226,0.7226,0.72165,0.72165,1478399997.0
2007-08-27 16:17:00,0.7217,0.7219,0.7216,0.7216,740200001.0
2007-08-27 16:18:00,0.7216,0.7217,0.7215,0.7215,953200000.0
2007-08-27 16:19:00,0.7216,0.7217,0.7215,0.72165,169699999.0
2007-08-27 16:20:00,0.7217,0.7219,0.7217,0.7217,565100005.0
2007-08-27 16:21:00,0.7217,0.7218,0.7216,0.7216,705399999.0
2007-08-27 16:22:00,0.7216,0.7217,0.7215,0.7215,419200005.0
2007-08-27 16:23:00,0.7216,0.7216,0.7216,0.7216,45000000.0
2007-08-27 16:24:00,0.7217,0.7217,0.7216,0.7216,397300002.0
2007-08-27 16:25:00,0.7217,0.7217,0.7215,0.7215,342700000.0
2007-08-27 16:26:00,0.7216,0.7216,0.7214,0.7215,1591799994.0
2007-08-27 16:27:00,0.7215,0.7217,0.7215,0.7217,934500006.0
2007-08-27 16:28:00,0.7217,0.7217,0.7216,0.7217,503799992.0
2007-08-27 16:29:00,0.72165,0.7217,0.7216,0.7217,513299988.0
2007-08-27 16:30:00,0.7217,0.7219,0.7217,0.7219,61100001.0
2007-08-27 16:31:00,0.7219,0.7219,0.721,0.7211,1625199996.0
2007-08-27 16:32:00,0.7211,0.7213,0.7209,0.7211,999799997.0
2007-08-27 16:33:00,0.7211,0.7211,0.7206,0.7208,732799997.0
2007-08-27 16:34:00,0.7208,0.7209,0.7207,0.7209,1104999990.0
2007-08-27 16:35:00,0.7209,0.7209,0.7197,0.72,2142500000.0
2007-08-27 16:36:00,0.71995,0.7201,0.7199,0.72,1333799997.0
2007-08-27 16:37:00,0.72,0.72,0.7193,0.71935,1385400006.0
2007-08-27 16:38:00,0.7194,0.7195,0.71935,0.7194,551699993.0
2007-08-27 16:39:00,0.7194,0.7197,0.7192,0.7194,930400007.0
2007-08-27 16:40:00,0.7194,0.7194,0.7192,0.7194,843999998.0
2007-08-27 16:41:00,0.7194,0.7197,0.7191,0.7195,1135499998.0
2007-08-27 16:42:00,0.7194,0.7195,0.71905,0.7191,839199990.0
2007-08-27 16:43:00,0.7193,0.7193,0.719,0.719,1494899996.0
2007-08-27 16:44:00,0.719,0.7193,0.719,0.7192,1494899996.0
2007-08-27 16:45:00,0.7192,0.7195,0.7191,0.7194,1241999998.0
2007-08-27 16:46:00,0.7196,0.7197,0.7195,0.7197,1019199997.0
2007-08-27 16:47:00,0.7197,0.7197,0.7195,0.7196,1019199997.0
2007-08-27 16:48:00,0.7195,0.7198,0.7195,0.7197,1017400014.0
2007-08-27 16:49:00,0.7197,0.7198,0.7193,0.7194,742700004.0
2007-08-27 16:50:00,0.7194,0.7196,0.7193,0.7195,458500008.0
2007-08-27 16:51:00,0.7195,0.7196,0.7194,0.7196,735100003.0
2007-08-27 16:52:00,0.7196,0.7198,0.7195,0.71975,1838200013.0
2007-08-27 16:53:00,0.71975,0.7198,0.7194,0.7195,1433100006.0
2007-08-27 16:54:00,0.7194,0.7197,0.7194,0.7197,412999999.0
2007-08-27 16:55:00,0.7198,0.7199,0.71965,0.7199,1008199989.0
2007-08-27 16:56:00,0.7199,0.72,0.7199,0.72,766500011.0
2007-08-27 16:57:00,0.72,0.7202,0.72,0.7202,285699997.0
2007-08-27 16:58:00,0.7202,0.7203,0.72,0.7201,1386399994.0
2007-08-27 16:59:00,0.7201,0.7202,0.7199,0.72,1222999998.0
2007-08-27 17:00:00,0.7201,0.7201,0.7197,0.7197,2040900020.0
2007-08-27 17:01:00,0.7197,0.7198,0.71945,0.7195,1045000012.0
2007-08-27 17:02:00,0.7195,0.7196,0.7192,0.7196,991499998.0
2007-08-27 17:03:00,0.7196,0.7196,0.7193,0.7193,500799994.0
2007-08-27 17:04:00,0.7194,0.7194,0.7191,0.7192,827600009.0
2007-08-27 17:05:00,0.7193,0.7197,0.7193,0.7195,964999996.0
2007-08-27 17:06:00,0.7195,0.7195,0.7194,0.7195,351200005.0
2007-08-27 17:07:00,0.7195,0.7195,0.7194,0.7194,225299997.0
2007-08-27 17:08:00,0.7194,0.7195,0.71935,0.7194,830399999.0
2007-08-27 17:09:00,0.7194,0.7195,0.7194,0.7194,619700000.0
2007-08-27 17:10:00,0.7194,0.7194,0.7193,0.71935,324899993.0
2007-08-27 17:11:00,0.71935,0.7196,0.71935,0.7195,751099993.0
2007-08-27 17:12:00,0.7195,0.7195,0.71935,0.7195,955500003.0
2007-08-27 17:13:00,0.7195,0.7196,0.7194,0.7194,397900003.0
2007-08-27 17:14:00,0.7195,0.7196,0.7194,0.7195,966099993.0
2007-08-27 17:15:00,0.7195,0.7195,0.71925,0.7194,562199988.0
2007-08-27 17:16:00,0.7194,0.7195,0.7194,0.7195,810699995.0
2007-08-27 17:17:00,0.7196,0.7196,0.7195,0.7195,358299997.0
2007-08-27 17:18:00,0.7195,0.7195,0.7195,0.7195,141600000.0
2007-08-27 17:19:00,0.7195,0.7195,0.7191,0.7193,1314899987.0
2007-08-27 17:20:00,0.7193,0.7193,0.7191,0.7192,1515699996.0
2007-08-27 17:21:00,0.719,0.7192,0.7185,0.7186,246799999.0
2007-08-27 17:22:00,0.7186,0.7186,0.7183,0.7185,246799999.0
2007-08-27 17:23:00,0.7185,0.7186,0.718,0.7181,1853499991.0
2007-08-27 17:24:00,0.7181,0.7182,0.718,0.7182,607399999.0
2007-08-27 17:25:00,0.7183,0.7183,0.71805,0.7182,455999992.0
2007-08-27 17:26:00,0.7182,0.7184,0.7181,0.7183,832300001.0
2007-08-27 17:27:00,0.7183,0.7184,0.7182,0.7183,583700003.0
2007-08-27 17:28:00,0.7183,0.7183,0.7183,0.7183,108400000.0
2007-08-27 17:29:00,0.7183,0.7184,0.7183,0.7184,177700001.0
2007-08-27 17:30:00,0.7184,0.7184,0.7184,0.7184,42400000.0
2007-08-27 17:31:00,0.7184,0.7185,0.7177,0.7178,1269000005.0
2007-08-27 17:32:00,0.7181,0.7181,0.7175,0.7178,236100002.0
2007-08-27 17:33:00,0.7176,0.7177,0.7175,0.71755,236100002.0
2007-08-27 17:34:00,0.7178,0.7178,0.7176,0.71765,305500001.0
2007-08-27 17:35:00,0.7177,0.7178,0.71745,0.7177,943399996.0
2007-08-27 17:36:00,0.7177,0.7177,0.7174,0.7174,1042299989.0
2007-08-27 17:37:00,0.7174,0.7177,0.7174,0.7176,524300000.0
2007-08-27 17:38:00,0.7176,0.7176,0.71735,0.7174,647400001.0
2007-08-27 17:39:00,0.7174,0.7176,0.71735,0.7176,559600005.0
2007-08-27 17:40:00,0.7176,0.7176,0.7176,0.7176,751499987.0
2007-08-27 17:41:00,0.7176,0.7177,0.7176,0.7176,1278799991.0
2007-08-27 17:42:00,0.7176,0.7177,0.71755,0.7177,384300007.0
2007-08-27 17:43:00,0.7177,0.7178,0.7176,0.71775,953800004.0
2007-08-27 17:44:00,0.7178,0.7178,0.7178,0.7178,107400000.0
2007-08-27 17:45:00,0.7178,0.7179,0.7174,0.7176,1099200003.0
2007-08-27 17:46:00,0.7176,0.7179,0.7175,0.7179,1343899999.0
2007-08-27 17:47:00,0.7179,0.7181,0.7178,0.718,311599999.0
2007-08-27 17:48:00,0.718,0.718,0.7179,0.718,736499997.0
2007-08-27 17:49:00,0.718,0.718,0.7178,0.7179,444199997.0
2007-08-27 17:50:00,0.7179,0.718,0.7179,0.7179,529400000.0
2007-08-27 17:51:00,0.7179,0.7179,0.71785,0.71785,123600000.0
2007-08-27 17:52:00,0.7179,0.7179,0.7176,0.71765,198900000.0
2007-08-27 17:53:00,0.7177,0.7177,0.7175,0.7176,485300003.0
2007-08-27 17:54:00,0.7176,0.7179,0.7176,0.7178,1439199998.0
2007-08-27 17:55:00,0.7178,0.718,0.7178,0.718,938800003.0
2007-08-27 17:56:00,0.718,0.718,0.7179,0.7179,147500000.0
2007-08-27 17:57:00,0.718,0.7181,0.718,0.7181,282200007.0
2007-08-27 17:58:00,0.7181,0.7184,0.7178,0.718,1497999984.0
2007-08-27 17:59:00,0.7181,0.7181,0.718,0.718,122700000.0
2007-08-27 18:00:00,0.718,0.718,0.7178,0.7178,276099999.0
2007-08-27 18:01:00,0.71775,0.7178,0.7177,0.7177,418400008.0
2007-08-27 18:02:00,0.7176,0.718,0.7176,0.7178,296700000.0
2007-08-27 18:03:00,0.7179,0.718,0.7179,0.7179,235899999.0
2007-08-27 18:04:00,0.718,0.718,0.7179,0.7179,117400000.0
2007-08-27 18:05:00,0.7179,0.7179,0.7176,0.7178,451199999.0
2007-08-27 18:06:00,0.7178,0.7178,0.7177,0.7178,71399999.0
2007-08-27 18:07:00,0.7178,0.7178,0.7178,0.7178,55800000.0
2007-08-27 18:08:00,0.7178,0.7178,0.7178,0.7178,49100000.0
2007-08-27 18:09:00,0.7179,0.718,0.7177,0.7178,299999998.0
2007-08-27 18:10:00,0.7178,0.718,0.7177,0.718,189000000.0
2007-08-27 18:11:00,0.718,0.718,0.718,0.718,43100000.0
2007-08-27 18:12:00,0.718,0.718,0.718,0.718,68100000.0
2007-08-27 18:13:00,0.718,0.718,0.7179,0.7179,44000000.0
2007-08-27 18:14:00,0.718,0.718,0.7178,0.7179,196200000.0
2007-08-27 18:15:00,0.718,0.7182,0.7179,0.7181,629800000.0
2007-08-27 18:16:00,0.7181,0.7186,0.7181,0.7185,638199996.0
2007-08-27 18:17:00,0.7185,0.7185,0.718,0.718,662199996.0
2007-08-27 18:18:00,0.7181,0.7182,0.718,0.7181,683199993.0
2007-08-27 18:19:00,0.7181,0.7182,0.718,0.7181,244800000.0
2007-08-27 18:20:00,0.7181,0.7182,0.718,0.7181,282400002.0
2007-08-27 18:21:00,0.7181,0.7182,0.718,0.7182,114500000.0
2007-08-27 18:22:00,0.7182,0.7183,0.7181,0.7181,191000000.0
2007-08-27 18:23:00,0.7181,0.7181,0.7181,0.7181,32200000.0
2007-08-27 18:24:00,0.7181,0.7182,0.718,0.7181,368599999.0
2007-08-27 18:25:00,0.718,0.718,0.7179,0.7179,140600000.0
2007-08-27 18:26:00,0.7179,0.7179,0.7179,0.7179,153800000.0
2007-08-27 18:27:00,0.7179,0.7179,0.7178,0.7178,74400001.0
2007-08-27 18:28:00,0.7179,0.7179,0.7178,0.7178,46600001.0
2007-08-27 18:29:00,0.7178,0.7179,0.71775,0.7178,260100002.0
2007-08-27 18:30:00,0.7179,0.718,0.7179,0.718,22700000.0
2007-08-27 18:31:00,0.718,0.718,0.7178,0.7178,306799998.0
2007-08-27 18:32:00,0.7178,0.7178,0.7177,0.7178,92699998.0
2007-08-27 18:33:00,0.7179,0.7179,0.71775,0.7178,551799999.0
2007-08-27 18:34:00,0.7178,0.7179,0.7177,0.7178,664000007.0
2007-08-27 18:35:00,0.7179,0.718,0.7179,0.718,174100000.0
2007-08-27 18:36:00,0.718,0.718,0.718,0.718,10600000.0
2007-08-27 18:37:00,0.718,0.718,0.718,0.718,51100000.0
2007-08-27 18:38:00,0.71773,0.7178,0.71756,0.71758,802899998.0
2007-08-27 18:39:00,0.718,0.718,0.718,0.718,67500000.0
2007-08-27 18:40:00,0.71764,0.71792,0.71742,0.7176,831200008.0
2007-08-27 18:41:00,0.71747,0.71775,0.71745,0.71762,762500008.0
2007-08-27 18:42:00,0.718,0.718,0.7179,0.718,153100000.0
2007-08-27 18:43:00,0.71766,0.71773,0.71743,0.71773,1246900009.0
2007-08-27 18:44:00,0.718,0.718,0.718,0.718,7500000.0
2007-08-27 18:45:00,0.718,0.718,0.7179,0.718,61799999.0
2007-08-27 18:46:00,0.718,0.7181,0.718,0.7181,71900000.0
2007-08-27 18:47:00,0.718,0.718,0.7179,0.718,140500000.0
2007-08-27 18:48:00,0.718,0.718,0.7179,0.7179,111700000.0
2007-08-27 18:49:00,0.7179,0.7179,0.7179,0.7179,121800000.0
2007-08-27 18:50:00,0.7179,0.7179,0.71785,0.71785,47300000.0
2007-08-27 18:51:00,0.71741,0.71776,0.71741,0.71757,1164799986.0
2007-08-27 18:52:00,0.7179,0.7179,0.7179,0.7179,40200000.0
2007-08-27 18:53:00,0.7179,0.7179,0.71785,0.71785,63800000.0
2007-08-27 18:54:00,0.71768,0.71768,0.71738,0.71762,251800001.0
2007-08-27 18:55:00,0.718,0.718,0.718,0.718,40400000.0
2007-08-27 18:56:00,0.718,0.718,0.718,0.718,17400000.0
2007-08-27 18:57:00,0.718,0.718,0.7179,0.7179,70999999.0
2007-08-27 18:58:00,0.71747,0.7175,0.71728,0.7174,557300000.0
2007-08-27 18:59:00,0.7179,0.718,0.71785,0.7179,356300003.0
2007-08-27 19:00:00,0.7179,0.7181,0.7179,0.7181,240900002.0
2007-08-27 19:01:00,0.7181,0.7181,0.7177,0.71785,172499999.0
2007-08-27 19:02:00,0.718,0.7181,0.718,0.7181,30100000.0
2007-08-27 19:03:00,0.718,0.7182,0.71795,0.7182,171300001.0
2007-08-27 19:04:00,0.7182,0.7183,0.7181,0.7181,447399999.0
2007-08-27 19:05:00,0.7181,0.7183,0.71805,0.7182,1724000006.0
2007-08-27 19:06:00,0.71815,0.7182,0.718,0.71815,897099999.0
2007-08-27 19:07:00,0.7182,0.7182,0.7181,0.7182,290700000.0
2007-08-27 19:08:00,0.7182,0.7184,0.7182,0.7184,136600000.0
2007-08-27 19:09:00,0.7184,0.7185,0.7184,0.7185,541299996.0
2007-08-27 19:10:00,0.7185,0.7186,0.7185,0.7185,310300003.0
2007-08-27 19:11:00,0.7185,0.7186,0.71845,0.7185,574600005.0
2007-08-27 19:12:00,0.7185,0.7185,0.7182,0.71835,1173100004.0
2007-08-27 19:13:00,0.7184,0.7184,0.7183,0.7184,712400000.0
2007-08-27 19:14:00,0.7184,0.7185,0.7183,0.7183,478600000.0
2007-08-27 19:15:00,0.7183,0.7183,0.7176,0.718,1064900005.0
2007-08-27 19:16:00,0.718,0.718,0.7179,0.7179,149300000.0
2007-08-27 19:17:00,0.7179,0.718,0.7179,0.718,90900000.0
2007-08-27 19:18:00,0.718,0.718,0.7179,0.718,269799998.0
2007-08-27 19:19:00,0.718,0.718,0.7179,0.7179,161500004.0
2007-08-27 19:20:00,0.718,0.718,0.7178,0.7178,924600000.0
2007-08-27 19:21:00,0.7178,0.718,0.71765,0.7178,2084899990.0
2007-08-27 19:22:00,0.7178,0.7178,0.7177,0.7177,101700001.0
2007-08-27 19:23:00,0.7177,0.71775,0.7176,0.7177,367500002.0
2007-08-27 19:24:00,0.7177,0.7177,0.7177,0.7177,273499994.0
2007-08-27 19:25:00,0.7177,0.7177,0.7177,0.7177,367500003.0
2007-08-27 19:26:00,0.7177,0.7177,0.7176,0.7176,699700005.0
2007-08-27 19:27:00,0.7176,0.7176,0.7176,0.7176,543799998.0
2007-08-27 19:28:00,0.7176,0.7177,0.7176,0.7177,100100000.0
2007-08-27 19:29:00,0.7177,0.7178,0.7176,0.7176,465399999.0
2007-08-27 19:30:00,0.7176,0.7177,0.7176,0.7177,118700000.0
2007-08-27 19:31:00,0.7177,0.7178,0.7176,0.7177,133800002.0
2007-08-27 19:32:00,0.7177,0.7177,0.7175,0.7176,581000002.0
2007-08-27 19:33:00,0.7176,0.7176,0.7174,0.7174,362600004.0
2007-08-27 19:34:00,0.7174,0.7178,0.7174,0.7177,519300004.0
2007-08-27 19:35:00,0.7177,0.7178,0.7173,0.7174,1168499994.0
2007-08-27 19:36:00,0.7174,0.7175,0.7173,0.7173,475700002.0
2007-08-27 19:37:00,0.7173,0.7173,0.7172,0.7172,180000000.0
2007-08-27 19:38:00,0.7172,0.7172,0.7171,0.7172,963399995.0
2007-08-27 19:39:00,0.7172,0.7173,0.7171,0.7172,778000007.0
2007-08-27 19:40:00,0.7172,0.7173,0.7171,0.7173,439599998.0
2007-08-27 19:41:00,0.7173,0.7173,0.7173,0.7173,77100003.0
2007-08-27 19:42:00,0.7173,0.7174,0.7173,0.7174,257700008.0
2007-08-27 19:43:00,0.7174,0.7174,0.7174,0.7174,304700001.0
2007-08-27 19:44:00,0.7174,0.7174,0.7173,0.7174,470599992.0
2007-08-27 19:45:00,0.7174,0.7174,0.7174,0.7174,24900000.0
2007-08-27 19:46:00,0.71686,0.71706,0.71686,0.71704,231400003.0
2007-08-27 19:47:00,0.7174,0.7174,0.71735,0.71735,313999997.0
2007-08-27 19:48:00,0.7174,0.7177,0.7174,0.7176,756299998.0
2007-08-27 19:49:00,0.7177,0.7178,0.7177,0.7177,242200000.0
2007-08-27 19:50:00,0.7177,0.7178,0.7177,0.7178,362099995.0
2007-08-27 19:51:00,0.7178,0.7179,0.7178,0.7178,309099994.0
2007-08-27 19:52:00,0.7178,0.7178,0.7175,0.7175,101599997.0
2007-08-27 19:53:00,0.7175,0.7176,0.71745,0.7175,183900000.0
2007-08-27 19:54:00,0.7175,0.7176,0.71745,0.71745,611900001.0
2007-08-27 19:55:00,0.71745,0.7176,0.71745,0.7176,141000003.0
2007-08-27 19:56:00,0.7176,0.7176,0.7175,0.7175,176600005.0
2007-08-27 19:57:00,0.7175,0.7176,0.7175,0.7176,82400001.0
2007-08-27 19:58:00,0.7176,0.7176,0.7176,0.7176,171200000.0
2007-08-27 19:59:00,0.7176,0.7176,0.7175,0.7175,199200002.0
2007-08-27 20:00:00,0.7175,0.7175,0.7175,0.7175,19600000.0
2007-08-27 20:01:00,0.7175,0.7176,0.71745,0.71745,387499999.0
2007-08-27 20:02:00,0.71745,0.7177,0.71745,0.7176,286299995.0
2007-08-27 20:03:00,0.7176,0.7176,0.71755,0.7176,124000000.0
2007-08-27 20:04:00,0.7176,0.7176,0.71745,0.7175,176400002.0
2007-08-27 20:05:00,0.7175,0.7177,0.7175,0.7176,498099998.0
2007-08-27 20:06:00,0.7176,0.7178,0.7176,0.7176,113200001.0
2007-08-27 20:07:00,0.7176,0.7178,0.7176,0.7178,58700000.0
2007-08-27 20:08:00,0.7178,0.7178,0.71775,0.71775,18400000.0
2007-08-27 20:09:00,0.71775,0.7178,0.7176,0.7178,211300000.0
2007-08-27 20:10:00,0.7178,0.7178,0.7178,0.7178,107500000.0
2007-08-27 20:11:00,0.7178,0.7178,0.7177,0.7178,134000000.0
2007-08-27 20:12:00,0.71741,0.7177,0.71735,0.71747,547499991.0
2007-08-27 20:13:00,0.7178,0.7181,0.7178,0.7181,243400000.0
2007-08-27 20:14:00,0.7181,0.7182,0.7181,0.7181,239900000.0
2007-08-27 20:15:00,0.7181,0.7182,0.71795,0.71795,415099995.0
2007-08-27 20:16:00,0.718,0.718,0.7178,0.718,151900001.0
2007-08-27 20:17:00,0.7178,0.7181,0.7178,0.7181,176699999.0
2007-08-27 20:18:00,0.7181,0.7181,0.7181,0.7181,39000000.0
2007-08-27 20:19:00,0.71786,0.71788,0.71766,0.71767,1022600001.0
2007-08-27 20:20:00,0.71778,0.71825,0.71778,0.71784,397900001.0
2007-08-27 20:21:00,0.71779,0.71788,0.71769,0.71785,668300000.0
2007-08-27 20:22:00,0.7181,0.7181,0.7181,0.7181,19100000.0
2007-08-27 20:23:00,0.7181,0.7181,0.7181,0.7181,24700000.0
2007-08-27 20:24:00,0.7179,0.7179,0.71773,0.71784,149700000.0
2007-08-27 20:25:00,0.71786,0.71797,0.71775,0.71782,569500000.0
2007-08-27 20:26:00,0.7181,0.7181,0.7181,0.7181,24000000.0
2007-08-27 20:27:00,0.71779,0.71787,0.71763,0.71772,325000004.0
2007-08-27 20:28:00,0.71781,0.71793,0.71774,0.71774,768600008.0
2007-08-27 20:29:00,0.71769,0.71789,0.71769,0.71789,362000003.0
2007-08-27 20:30:00,0.71795,0.71809,0.71777,0.71792,831500006.0
2007-08-27 20:31:00,0.7181,0.7181,0.7181,0.7181,45600000.0
2007-08-27 20:32:00,0.7181,0.7184,0.7181,0.7184,284900000.0
2007-08-27 20:33:00,0.7184,0.7184,0.7183,0.7184,83199999.0
2007-08-27 20:34:00,0.7184,0.7189,0.7184,0.7185,635300000.0
2007-08-27 20:35:00,0.7186,0.7188,0.7185,0.7188,472699999.0
2007-08-27 20:36:00,0.71875,0.7189,0.71875,0.7189,243900000.0
2007-08-27 20:37:00,0.7189,0.7189,0.7186,0.7188,193599999.0
2007-08-27 20:38:00,0.71875,0.7189,0.71875,0.7188,268899999.0
2007-08-27 20:39:00,0.7188,0.7189,0.7188,0.7189,210600001.0
2007-08-27 20:40:00,0.7189,0.719,0.7189,0.7189,552500005.0
2007-08-27 20:41:00,0.7189,0.7189,0.7188,0.7189,448800001.0
2007-08-27 20:42:00,0.7189,0.7193,0.7189,0.7193,309600002.0
2007-08-27 20:43:00,0.7193,0.7196,0.7193,0.7196,710000001.0
2007-08-27 20:44:00,0.7196,0.7196,0.7194,0.7196,1140299999.0
2007-08-27 20:45:00,0.7196,0.7196,0.71955,0.71955,340899992.0
2007-08-27 20:46:00,0.7196,0.7196,0.7189,0.7191,856399998.0
2007-08-27 20:47:00,0.7191,0.7194,0.7191,0.7191,340600000.0
2007-08-27 20:48:00,0.7192,0.71935,0.7191,0.71935,159399997.0
2007-08-27 20:49:00,0.7194,0.7195,0.7192,0.7195,479200000.0
2007-08-27 20:50:00,0.7195,0.7196,0.71935,0.7196,248399997.0
2007-08-27 20:51:00,0.7196,0.7196,0.7195,0.7195,375100003.0
2007-08-27 20:52:00,0.7195,0.7197,0.7195,0.7197,221299997.0
2007-08-27 20:53:00,0.71965,0.7197,0.7195,0.7197,511099999.0
2007-08-27 20:54:00,0.7197,0.7198,0.7197,0.7198,264199994.0
2007-08-27 20:55:00,0.7198,0.7199,0.7195,0.7197,843899999.0
2007-08-27 20:56:00,0.7197,0.7198,0.7197,0.7197,323600000.0
2007-08-27 20:57:00,0.7197,0.7197,0.7194,0.7196,901000001.0
2007-08-27 20:58:00,0.7196,0.7197,0.7196,0.7196,204099998.0
2007-08-27 20:59:00,0.7196,0.7196,0.7194,0.7194,144900000.0
2007-08-27 21:00:00,0.7194,0.7195,0.7191,0.7193,203399998.0
2007-08-27 21:01:00,0.7192,0.7193,0.7191,0.7191,189200000.0
2007-08-27 21:02:00,0.7192,0.7192,0.7191,0.7192,94100001.0
2007-08-27 21:03:00,0.7191,0.7192,0.7189,0.7191,309200000.0
2007-08-27 21:04:00,0.7191,0.7192,0.7191,0.7192,355300001.0
2007-08-27 21:05:00,0.7192,0.7192,0.719,0.719,35700000.0
2007-08-27 21:06:00,0.7192,0.7192,0.7192,0.7192,59600000.0
2007-08-27 21:07:00,0.71884,0.71899,0.71884,0.71891,145400000.0
2007-08-27 21:08:00,0.7192,0.7194,0.7192,0.7194,166200000.0
2007-08-27 21:09:00,0.7194,0.7195,0.7191,0.7194,232100000.0
2007-08-27 21:10:00,0.7194,0.7194,0.7194,0.7194,44000000.0
2007-08-27 21:11:00,0.7194,0.7194,0.7194,0.7194,44000000.0
2007-08-27 21:12:00,0.7194,0.7194,0.7194,0.7194,55000000.0
2007-08-27 21:13:00,0.7194,0.7196,0.7194,0.7196,69400000.0
2007-08-27 21:14:00,0.7195,0.7196,0.7195,0.7195,66400000.0
2007-08-27 21:15:00,0.71906,0.7194,0.71906,0.71912,373800000.0
2007-08-27 21:16:00,0.7195,0.7195,0.7194,0.7194,121800000.0
2007-08-27 21:17:00,0.7195,0.7196,0.7195,0.7196,85200000.0
2007-08-27 21:18:00,0.7196,0.7196,0.7193,0.7194,482000006.0
2007-08-27 21:19:00,0.7196,0.7196,0.7195,0.7195,65400000.0
2007-08-27 21:20:00,0.71953,0.71961,0.7193,0.71932,80200000.0
2007-08-27 21:21:00,0.7195,0.7195,0.7191,0.7193,269100000.0
2007-08-27 21:22:00,0.7193,0.7193,0.7189,0.7189,710299997.0
2007-08-27 21:23:00,0.7189,0.7193,0.7186,0.7188,227900002.0
2007-08-27 21:24:00,0.7189,0.7191,0.7189,0.7191,90600002.0
2007-08-27 21:25:00,0.7191,0.7191,0.7189,0.719,172600000.0
2007-08-27 21:26:00,0.719,0.719,0.7187,0.7187,317900001.0
2007-08-27 21:27:00,0.719,0.7192,0.7189,0.7189,85400000.0
2007-08-27 21:28:00,0.719,0.719,0.7188,0.7188,130900000.0
2007-08-27 21:29:00,0.7189,0.719,0.7189,0.7189,87000000.0
2007-08-27 21:30:00,0.7189,0.7189,0.7188,0.7188,22400000.0
2007-08-27 21:31:00,0.7189,0.7189,0.7189,0.7189,5600000.0
2007-08-27 21:32:00,0.7189,0.719,0.7189,0.719,40000000.0
2007-08-27 21:33:00,0.71885,0.71896,0.7186,0.71867,283900001.0
2007-08-27 21:34:00,0.719,0.719,0.719,0.719,32800000.0
2007-08-27 21:35:00,0.719,0.7191,0.719,0.7191,54000000.0
2007-08-27 21:36:00,0.7191,0.7191,0.7191,0.7191,16000000.0
2007-08-27 21:37:00,0.71882,0.71882,0.71862,0.71867,531300004.0
2007-08-27 21:38:00,0.71869,0.71899,0.71869,0.71889,724500006.0
2007-08-27 21:39:00,0.71883,0.71895,0.71868,0.71891,707700005.0
2007-08-27 21:40:00,0.719,0.7192,0.719,0.7192,20900000.0
2007-08-27 21:41:00,0.7192,0.7194,0.7192,0.7193,8400000.0
2007-08-27 21:42:00,0.7194,0.7194,0.7191,0.7192,40700000.0
2007-08-27 21:43:00,0.7192,0.7192,0.7191,0.7191,62900002.0
2007-08-27 21:44:00,0.7192,0.7194,0.7191,0.7192,170200002.0
2007-08-27 21:45:00,0.71897,0.71897,0.71874,0.71888,855700002.0
2007-08-27 21:46:00,0.71885,0.71897,0.71878,0.71888,436500001.0
2007-08-27 21:47:00,0.71882,0.71898,0.71876,0.71876,503800002.0
2007-08-27 21:48:00,0.7187,0.71891,0.7187,0.71891,81800000.0
2007-08-27 21:49:00,0.7192,0.7192,0.7191,0.7191,41400001.0
2007-08-27 21:50:00,0.7189,0.71933,0.7189,0.71904,293600004.0
2007-08-27 21:51:00,0.7192,0.7192,0.7192,0.7192,3200000.0
2007-08-27 21:52:00,0.7191,0.7191,0.719,0.719,125600000.0
2007-08-27 21:53:00,0.7191,0.7191,0.719,0.719,28800000.0
2007-08-27 21:54:00,0.719,0.719,0.719,0.719,49600000.0
2007-08-27 21:55:00,0.7191,0.7191,0.7189,0.7191,90000000.0
2007-08-27 21:56:00,0.7191,0.7191,0.719,0.719,61300000.0
2007-08-27 21:57:00,0.719,0.719,0.7187,0.7187,173100001.0
2007-08-27 21:58:00,0.7187,0.7188,0.7186,0.7186,258400000.0
2007-08-27 21:59:00,0.7186,0.7187,0.7186,0.7187,179600000.0
2007-08-27 22:00:00,0.7187,0.7188,0.7187,0.7188,43600000.0
2007-08-27 22:01:00,0.7188,0.7188,0.7188,0.7188,30400000.0
2007-08-27 22:02:00,0.7188,0.7188,0.7188,0.7188,14400000.0
2007-08-27 22:03:00,0.7188,0.7188,0.7188,0.7188,44000000.0
2007-08-27 22:04:00,0.7187,0.7187,0.7184,0.7184,188200001.0
2007-08-27 22:05:00,0.7185,0.7186,0.7185,0.7186,102599998.0
2007-08-27 22:06:00,0.7186,0.7186,0.7184,0.7184,39000000.0
2007-08-27 22:07:00,0.7184,0.7184,0.7179,0.718,108000000.0
2007-08-27 22:08:00,0.7181,0.7181,0.7181,0.7181,58800000.0
2007-08-27 22:09:00,0.7182,0.7182,0.7177,0.7179,222100000.0
2007-08-27 22:10:00,0.7179,0.7179,0.7176,0.7176,283699997.0
2007-08-27 22:11:00,0.7177,0.7177,0.7174,0.7174,182700000.0
2007-08-27 22:12:00,0.71732,0.71733,0.71708,0.71724,1025699997.0
2007-08-27 22:13:00,0.71711,0.71735,0.71702,0.71704,2096900000.0
2007-08-27 22:14:00,0.7174,0.7175,0.7174,0.7174,96400000.0
2007-08-27 22:15:00,0.7174,0.7174,0.7172,0.7172,49400000.0
2007-08-27 22:16:00,0.7174,0.7174,0.7174,0.7174,38400000.0
2007-08-27 22:17:00,0.7174,0.7174,0.7174,0.7174,80400000.0
2007-08-27 22:18:00,0.7173,0.7174,0.7173,0.7174,104100000.0
2007-08-27 22:19:00,0.7174,0.7176,0.7173,0.7176,105200000.0
2007-08-27 22:20:00,0.7176,0.7176,0.7171,0.7172,342699998.0
2007-08-27 22:21:00,0.7173,0.7173,0.7169,0.7171,142800001.0
2007-08-27 22:22:00,0.7171,0.7172,0.7171,0.7172,104400000.0
2007-08-27 22:23:00,0.7171,0.7172,0.7168,0.717,94800000.0
2007-08-27 22:24:00,0.7171,0.7171,0.716,0.716,81100000.0
2007-08-27 22:25:00,0.716,0.7166,0.716,0.7165,637800000.0
2007-08-27 22:26:00,0.7165,0.7167,0.7164,0.7164,257200000.0
2007-08-27 22:27:00,0.7165,0.7166,0.7164,0.7166,240100000.0
2007-08-27 22:28:00,0.7167,0.7169,0.7167,0.7167,191700000.0
2007-08-27 22:29:00,0.7167,0.7169,0.7167,0.7167,719199999.0
2007-08-27 22:30:00,0.7167,0.7167,0.7165,0.7167,245799997.0
2007-08-27 22:31:00,0.7166,0.7167,0.7164,0.7165,151400001.0
2007-08-27 22:32:00,0.7165,0.7165,0.7164,0.7165,130700002.0
2007-08-27 22:33:00,0.7165,0.7165,0.7165,0.7165,18700001.0
2007-08-27 22:34:00,0.7165,0.7165,0.7165,0.7165,41100001.0
2007-08-27 22:35:00,0.7165,0.7166,0.7165,0.7166,270600003.0
2007-08-27 22:36:00,0.7166,0.7166,0.7166,0.7166,4000000.0
2007-08-27 22:37:00,0.7166,0.7166,0.7163,0.7163,335099998.0
2007-08-27 22:38:00,0.7164,0.7165,0.7163,0.7164,185799997.0
2007-08-27 22:39:00,0.7164,0.7166,0.7164,0.7165,237099994.0
2007-08-27 22:40:00,0.7165,0.7165,0.7164,0.7164,329300002.0
2007-08-27 22:41:00,0.7163,0.7164,0.7162,0.7162,258499999.0
2007-08-27 22:42:00,0.7163,0.7163,0.7161,0.7163,201300001.0
2007-08-27 22:43:00,0.7163,0.7163,0.7163,0.7163,64000002.0
2007-08-27 22:44:00,0.7163,0.7163,0.7162,0.7162,70100000.0
2007-08-27 22:45:00,0.7163,0.7165,0.7161,0.7161,178499998.0
2007-08-27 22:46:00,0.7162,0.7163,0.7162,0.7163,118200000.0
2007-08-27 22:47:00,0.7163,0.7165,0.716,0.7163,535500000.0
2007-08-27 22:48:00,0.7163,0.7165,0.7163,0.7164,269600002.0
2007-08-27 22:49:00,0.7163,0.7164,0.7163,0.7164,57900001.0
2007-08-27 22:50:00,0.7165,0.7165,0.7162,0.7162,396900001.0
2007-08-27 22:51:00,0.7162,0.7162,0.7162,0.7162,185100000.0
2007-08-27 22:52:00,0.7162,0.7163,0.7162,0.7163,80900001.0
2007-08-27 22:53:00,0.71598,0.716,0.71593,0.71593,85600000.0
2007-08-27 22:54:00,0.7163,0.7163,0.7162,0.7162,192600001.0
2007-08-27 22:55:00,0.7161,0.7161,0.7161,0.7161,22700000.0
2007-08-27 22:56:00,0.7161,0.7161,0.7161,0.7161,100500000.0
2007-08-27 22:57:00,0.7161,0.7161,0.7161,0.7161,10500000.0
2007-08-27 22:58:00,0.7161,0.7161,0.7161,0.7161,48899997.0
2007-08-27 22:59:00,0.716,0.716,0.7155,0.7159,81299999.0
2007-08-27 23:00:00,0.7159,0.7159,0.7156,0.7157,73200000.0
2007-08-27 23:01:00,0.7158,0.7159,0.7156,0.7156,89200000.0
2007-08-27 23:02:00,0.7157,0.7158,0.7156,0.7158,45100000.0
2007-08-27 23:03:00,0.7158,0.7161,0.7158,0.7159,116000000.0
2007-08-27 23:04:00,0.7159,0.7159,0.7152,0.7155,115800000.0
2007-08-27 23:05:00,0.7154,0.7156,0.7153,0.7155,199200000.0
2007-08-27 23:06:00,0.7156,0.7157,0.7155,0.7155,151099998.0
2007-08-27 23:07:00,0.7156,0.7158,0.7155,0.7157,216299996.0
2007-08-27 23:08:00,0.7157,0.7157,0.7151,0.7155,372100001.0
2007-08-27 23:09:00,0.7155,0.7156,0.7155,0.7155,91100000.0
2007-08-27 23:10:00,0.7155,0.7156,0.7155,0.7156,53100000.0
2007-08-27 23:11:00,0.7156,0.7156,0.7156,0.7156,40000000.0
2007-08-27 23:12:00,0.7156,0.7156,0.7156,0.7156,13100000.0
2007-08-27 23:13:00,0.7156,0.7157,0.7155,0.7157,157300000.0
2007-08-27 23:14:00,0.7157,0.7157,0.7157,0.7157,5600000.0
2007-08-27 23:15:00,0.7157,0.7157,0.7154,0.7154,155700000.0
2007-08-27 23:16:00,0.7154,0.7155,0.715,0.7152,155900000.0
2007-08-27 23:17:00,0.7152,0.7155,0.7151,0.7152,421700001.0
2007-08-27 23:18:00,0.7152,0.7152,0.715,0.7151,255200001.0
2007-08-27 23:19:00,0.7151,0.7151,0.715,0.715,186200001.0
2007-08-27 23:20:00,0.715,0.7151,0.71485,0.7149,191800004.0
2007-08-27 23:21:00,0.7149,0.7151,0.7149,0.715,290900001.0
2007-08-27 23:22:00,0.71495,0.7155,0.7148,0.7153,708800004.0
2007-08-27 23:23:00,0.7153,0.7163,0.7153,0.7159,286100000.0
2007-08-27 23:24:00,0.716,0.7161,0.7154,0.7155,588300003.0
2007-08-27 23:25:00,0.7155,0.7159,0.7155,0.7159,293799997.0
2007-08-27 23:26:00,0.7159,0.7159,0.7158,0.7158,144600001.0
2007-08-27 23:27:00,0.7157,0.7157,0.7153,0.7154,887400002.0
2007-08-27 23:28:00,0.7154,0.7157,0.7154,0.7155,272499999.0
2007-08-27 23:29:00,0.7155,0.7155,0.7154,0.7154,55600000.0
2007-08-27 23:30:00,0.7154,0.7154,0.714,0.7148,772999999.0
2007-08-27 23:31:00,0.7149,0.7153,0.7149,0.7151,215400000.0
2007-08-27 23:32:00,0.7151,0.7152,0.7151,0.7152,155200000.0
2007-08-27 23:33:00,0.7152,0.7152,0.7144,0.7148,187699999.0
2007-08-27 23:34:00,0.7149,0.715,0.7149,0.7149,161299997.0
2007-08-27 23:35:00,0.715,0.7151,0.7148,0.715,266899997.0
2007-08-27 23:36:00,0.71495,0.71495,0.7144,0.7145,148200000.0
2007-08-27 23:37:00,0.7145,0.7145,0.7143,0.7143,256200000.0
2007-08-27 23:38:00,0.7143,0.7144,0.7137,0.7139,929000004.0
2007-08-27 23:39:00,0.714,0.7142,0.714,0.7141,226000000.0
2007-08-27 23:40:00,0.7141,0.7143,0.7141,0.7143,221700000.0
2007-08-27 23:41:00,0.7143,0.7143,0.7142,0.7142,65800000.0
2007-08-27 23:42:00,0.7144,0.7144,0.7142,0.7143,340700005.0
2007-08-27 23:43:00,0.7143,0.7143,0.7143,0.7143,96000000.0
2007-08-27 23:44:00,0.7143,0.7146,0.71425,0.7143,718200001.0
2007-08-27 23:45:00,0.7144,0.7145,0.7142,0.7145,120700000.0
2007-08-27 23:46:00,0.7144,0.7144,0.7143,0.7143,97000001.0
2007-08-27 23:47:00,0.7143,0.7144,0.7141,0.7144,269200004.0
2007-08-27 23:48:00,0.7145,0.7145,0.7145,0.7145,74399998.0
2007-08-27 23:49:00,0.7145,0.7145,0.7145,0.7145,27200000.0
2007-08-27 23:50:00,0.7146,0.7146,0.7144,0.7144,79699999.0
2007-08-27 23:51:00,0.7144,0.7144,0.714,0.714,189300000.0
2007-08-27 23:52:00,0.714,0.7142,0.7139,0.7142,625900009.0
2007-08-27 23:53:00,0.7142,0.7143,0.7139,0.7142,537300000.0
2007-08-27 23:54:00,0.7142,0.7144,0.7139,0.7141,408000002.0
2007-08-27 23:55:00,0.7141,0.7142,0.7141,0.7141,136800002.0
2007-08-27 23:56:00,0.7141,0.7142,0.714,0.714,145900002.0
2007-08-27 23:57:00,0.714,0.7143,0.71395,0.7143,287999998.0
2007-08-27 23:58:00,0.7143,0.7147,0.7142,0.7145,500600003.0
2007-08-27 23:59:00,0.7144,0.7144,0.7141,0.7142,641300010.0
2007-08-28 00:00:00,0.7142,0.7142,0.714,0.714,164900002.0
2007-08-28 00:01:00,0.714,0.714,0.7139,0.7139,161600001.0
2007-08-28 00:02:00,0.714,0.714,0.7139,0.714,77300000.0
2007-08-28 00:03:00,0.714,0.7142,0.714,0.7142,150099997.0
2007-08-28 00:04:00,0.7142,0.7143,0.7142,0.7143,41300000.0
2007-08-28 00:05:00,0.7143,0.7144,0.7143,0.7144,170900000.0
2007-08-28 00:06:00,0.7144,0.7144,0.7144,0.7144,6100000.0
2007-08-28 00:07:00,0.7144,0.7144,0.7144,0.7144,6100000.0
2007-08-28 00:08:00,0.7145,0.7147,0.7145,0.7146,84300000.0
2007-08-28 00:09:00,0.7146,0.7147,0.7145,0.7147,173800000.0
2007-08-28 00:10:00,0.7147,0.7149,0.71455,0.7147,319400001.0
2007-08-28 00:11:00,0.7147,0.7147,0.7144,0.7146,458900005.0
2007-08-28 00:12:00,0.7146,0.7147,0.7145,0.7146,311299996.0
2007-08-28 00:13:00,0.7146,0.7146,0.7145,0.7146,566900002.0
2007-08-28 00:14:00,0.7146,0.7146,0.7144,0.7144,114800000.0
2007-08-28 00:15:00,0.7144,0.7147,0.7144,0.7145,418400001.0
2007-08-28 00:16:00,0.7145,0.7147,0.7145,0.7147,267700001.0
2007-08-28 00:17:00,0.7147,0.7147,0.7147,0.7147,11900000.0
2007-08-28 00:18:00,0.71435,0.71451,0.71425,0.71436,295299997.0
2007-08-28 00:19:00,0.7147,0.7149,0.7145,0.7146,129400000.0
2007-08-28 00:20:00,0.7146,0.7146,0.71455,0.71455,73900000.0
2007-08-28 00:21:00,0.71455,0.7146,0.7145,0.7145,147500000.0
2007-08-28 00:22:00,0.7145,0.7146,0.7143,0.7144,179800001.0
2007-08-28 00:23:00,0.7144,0.7147,0.7142,0.71465,178000000.0
2007-08-28 00:24:00,0.71455,0.7146,0.71455,0.7146,8800000.0
2007-08-28 00:25:00,0.7146,0.7146,0.7142,0.7142,413600000.0
2007-08-28 00:26:00,0.7142,0.7142,0.7142,0.7142,81100000.0
2007-08-28 00:27:00,0.7142,0.7142,0.71405,0.7141,167700003.0
2007-08-28 00:28:00,0.7141,0.7141,0.7139,0.714,764200004.0
2007-08-28 00:29:00,0.71395,0.7141,0.7139,0.71405,334200003.0
2007-08-28 00:30:00,0.7141,0.7142,0.7139,0.714,455299997.0
2007-08-28 00:31:00,0.714,0.7141,0.71385,0.714,495200002.0
2007-08-28 00:32:00,0.714,0.714,0.7138,0.714,738599997.0
2007-08-28 00:33:00,0.714,0.714,0.7139,0.7139,145000002.0
2007-08-28 00:34:00,0.7139,0.714,0.7139,0.714,319199997.0
2007-08-28 00:35:00,0.714,0.7144,0.7139,0.7141,551999996.0
2007-08-28 00:36:00,0.7141,0.7145,0.7141,0.71435,257199998.0
2007-08-28 00:37:00,0.7144,0.7145,0.7144,0.7144,154899999.0
2007-08-28 00:38:00,0.7144,0.7145,0.7142,0.7145,317400001.0
2007-08-28 00:39:00,0.7145,0.7145,0.71405,0.71405,543799998.0
2007-08-28 00:40:00,0.7141,0.71415,0.7141,0.71415,19300000.0
2007-08-28 00:41:00,0.7142,0.7142,0.71415,0.71415,36400000.0
2007-08-28 00:42:00,0.7142,0.7142,0.71405,0.7141,137400000.0
2007-08-28 00:43:00,0.7141,0.7142,0.71405,0.7142,181800002.0
2007-08-28 00:44:00,0.7141,0.7141,0.7141,0.7141,153500002.0
2007-08-28 00:45:00,0.7141,0.7145,0.714,0.7143,339200000.0
2007-08-28 00:46:00,0.7143,0.7144,0.7142,0.7144,96599999.0
2007-08-28 00:47:00,0.7144,0.7144,0.7137,0.7137,782299996.0
2007-08-28 00:48:00,0.7137,0.7138,0.71295,0.7138,1616700003.0
2007-08-28 00:49:00,0.71375,0.7141,0.7132,0.7138,1663000001.0
2007-08-28 00:50:00,0.7138,0.7139,0.7135,0.7137,380300002.0
2007-08-28 00:51:00,0.7137,0.7139,0.7135,0.7136,406900003.0
2007-08-28 00:52:00,0.7136,0.7138,0.7135,0.71375,807400001.0
2007-08-28 00:53:00,0.7138,0.7139,0.7137,0.7138,270199999.0
2007-08-28 00:54:00,0.7138,0.7138,0.7137,0.7137,301099998.0
2007-08-28 00:55:00,0.7138,0.7145,0.7138,0.7145,640100000.0
2007-08-28 00:56:00,0.71445,0.7146,0.714,0.7143,746700002.0
2007-08-28 00:57:00,0.7144,0.7144,0.7138,0.7142,366000001.0
2007-08-28 00:58:00,0.7142,0.7142,0.7139,0.7139,209100002.0
2007-08-28 00:59:00,0.7139,0.714,0.7137,0.714,280299997.0
2007-08-28 01:00:00,0.714,0.7143,0.7139,0.7143,99200000.0
2007-08-28 01:02:00,0.714,0.71411,0.71383,0.71383,1815300000.0
2007-08-28 01:03:00,0.7143,0.7145,0.7141,0.7144,841200006.0
2007-08-28 01:04:00,0.7144,0.7145,0.7144,0.7145,201500000.0
2007-08-28 01:05:00,0.7145,0.7145,0.7143,0.7144,90600000.0
2007-08-28 01:06:00,0.7144,0.7144,0.714,0.7142,190299998.0
2007-08-28 01:07:00,0.7141,0.715,0.7141,0.7148,472500000.0
2007-08-28 01:08:00,0.7148,0.7148,0.7147,0.7147,103100000.0
2007-08-28 01:09:00,0.7148,0.7152,0.7147,0.7152,222500000.0
2007-08-28 01:10:00,0.7152,0.7154,0.7152,0.71525,127400000.0
2007-08-28 01:11:00,0.7154,0.7154,0.7152,0.7153,31400000.0
2007-08-28 01:12:00,0.71497,0.71512,0.71469,0.71492,841200002.0
2007-08-28 01:13:00,0.7152,0.7153,0.7152,0.71525,94000000.0
2007-08-28 01:14:00,0.7153,0.7156,0.7152,0.7155,275099998.0
2007-08-28 01:15:00,0.7155,0.7158,0.7152,0.7157,728900002.0
2007-08-28 01:16:00,0.7157,0.7157,0.7153,0.7155,381100000.0
2007-08-28 01:17:00,0.7155,0.7155,0.7154,0.7154,599599997.0
2007-08-28 01:18:00,0.7154,0.7154,0.715,0.7151,405800000.0
2007-08-28 01:19:00,0.7153,0.7153,0.7151,0.7152,259999998.0
2007-08-28 01:20:00,0.7152,0.7152,0.7148,0.7148,786299997.0
2007-08-28 01:21:00,0.7148,0.7148,0.7146,0.7147,268899994.0
2007-08-28 01:23:00,0.7147,0.7147,0.7147,0.7147,100799997.0
2007-08-28 01:24:00,0.7147,0.7147,0.7147,0.7147,63499999.0
2007-08-28 01:25:00,0.7146,0.7147,0.7145,0.7146,394299998.0
2007-08-28 01:26:00,0.7146,0.7148,0.7146,0.7147,290499998.0
2007-08-28 01:27:00,0.71465,0.7148,0.7146,0.7147,304900003.0
2007-08-28 01:28:00,0.7147,0.7149,0.7146,0.7149,426499996.0
2007-08-28 01:29:00,0.7149,0.715,0.7149,0.7149,163700002.0
2007-08-28 01:30:00,0.7149,0.7149,0.7148,0.7148,164199996.0
2007-08-28 01:31:00,0.71471,0.71482,0.71464,0.71481,784499999.0
2007-08-28 01:32:00,0.715,0.715,0.7148,0.7148,900700010.0
2007-08-28 01:33:00,0.7148,0.7148,0.7144,0.7144,660900006.0
2007-08-28 01:34:00,0.7145,0.7145,0.7145,0.7145,73600000.0
2007-08-28 01:35:00,0.7145,0.7145,0.7141,0.7144,234100000.0
2007-08-28 01:36:00,0.7144,0.7145,0.71435,0.71435,154100000.0
2007-08-28 01:37:00,0.7144,0.7145,0.71435,0.71435,324999995.0
2007-08-28 01:38:00,0.7143,0.7145,0.7142,0.7145,331399996.0
2007-08-28 01:39:00,0.7145,0.7145,0.7144,0.7145,476199994.0
2007-08-28 01:40:00,0.71419,0.71465,0.71417,0.71435,139800000.0
2007-08-28 01:41:00,0.7146,0.7147,0.7146,0.7147,55600000.0
2007-08-28 01:42:00,0.7148,0.7148,0.7147,0.7147,341999999.0
2007-08-28 01:43:00,0.7147,0.7148,0.7147,0.7147,145000000.0
2007-08-28 01:44:00,0.7147,0.7148,0.7146,0.7146,141199997.0
2007-08-28 01:45:00,0.7146,0.7146,0.7146,0.7146,103400001.0
2007-08-28 01:46:00,0.7146,0.7146,0.7143,0.7143,458800002.0
2007-08-28 01:47:00,0.71425,0.7144,0.71425,0.7144,392799999.0
2007-08-28 01:48:00,0.7144,0.7146,0.7144,0.7146,331799999.0
2007-08-28 01:49:00,0.7146,0.7146,0.7145,0.7146,205400001.0
2007-08-28 01:50:00,0.71463,0.71488,0.71411,0.71424,325600003.0
2007-08-28 01:51:00,0.7146,0.7146,0.71435,0.71435,144700000.0
2007-08-28 01:52:00,0.7144,0.7144,0.7141,0.7141,117200001.0
2007-08-28 01:53:00,0.7141,0.7141,0.714,0.7141,164600000.0
2007-08-28 01:54:00,0.7141,0.7142,0.714,0.7141,348800002.0
2007-08-28 01:55:00,0.7141,0.7141,0.7138,0.7139,545999994.0
2007-08-28 01:56:00,0.7139,0.7139,0.71365,0.7138,452500003.0
2007-08-28 01:57:00,0.7138,0.7139,0.7137,0.7137,855500003.0
2007-08-28 01:58:00,0.7137,0.7138,0.7134,0.7135,594200000.0
2007-08-28 01:59:00,0.7135,0.7135,0.7134,0.71345,99900002.0
2007-08-28 02:00:00,0.7135,0.7135,0.7135,0.7135,10600000.0
2007-08-28 02:01:00,0.7135,0.7136,0.7134,0.7136,324899999.0
2007-08-28 02:02:00,0.7136,0.7136,0.7136,0.7136,29200000.0
2007-08-28 02:03:00,0.71355,0.71355,0.71355,0.71355,17400000.0
2007-08-28 02:04:00,0.7136,0.7139,0.7135,0.7139,312699999.0
2007-08-28 02:05:00,0.7137,0.7138,0.71365,0.7137,495799997.0
2007-08-28 02:06:00,0.7138,0.7138,0.7137,0.7137,158099999.0
2007-08-28 02:07:00,0.7137,0.7137,0.71365,0.71365,313199996.0
2007-08-28 02:08:00,0.7137,0.7139,0.7135,0.7139,307099999.0
2007-08-28 02:09:00,0.7138,0.7138,0.7137,0.7137,361900001.0
2007-08-28 02:10:00,0.7137,0.7137,0.71355,0.71355,104500001.0
2007-08-28 02:11:00,0.7136,0.7136,0.7136,0.7136,41200000.0
2007-08-28 02:12:00,0.7136,0.7136,0.71345,0.7135,204599998.0
2007-08-28 02:13:00,0.7135,0.7136,0.7135,0.7136,52800000.0
2007-08-28 02:14:00,0.71338,0.71345,0.71298,0.71332,1117599995.0
2007-08-28 02:15:00,0.7136,0.7137,0.7136,0.7137,161399999.0
2007-08-28 02:16:00,0.7137,0.7138,0.71365,0.7138,235600000.0
2007-08-28 02:17:00,0.7138,0.7138,0.7138,0.7138,16800000.0
2007-08-28 02:18:00,0.7138,0.7138,0.71365,0.71365,126900000.0
2007-08-28 02:19:00,0.7137,0.7137,0.71355,0.7136,134200001.0
2007-08-28 02:20:00,0.7136,0.7136,0.7135,0.7135,135500001.0
2007-08-28 02:21:00,0.7135,0.7135,0.7133,0.7135,262599999.0
2007-08-28 02:22:00,0.7135,0.7136,0.7133,0.7136,729099995.0
2007-08-28 02:23:00,0.7136,0.7137,0.71355,0.7136,248799998.0
2007-08-28 02:24:00,0.71355,0.7139,0.71355,0.7139,645199998.0
2007-08-28 02:25:00,0.7139,0.7139,0.7135,0.7135,137500000.0
2007-08-28 02:26:00,0.7135,0.7137,0.7135,0.71355,215099998.0
2007-08-28 02:27:00,0.7136,0.7136,0.7134,0.7134,505100000.0
2007-08-28 02:28:00,0.7134,0.7134,0.713,0.7131,730400002.0
2007-08-28 02:29:00,0.7132,0.7132,0.7131,0.71315,208900001.0
2007-08-28 02:30:00,0.7132,0.7132,0.7129,0.713,394200002.0
2007-08-28 02:31:00,0.713,0.713,0.7122,0.7125,1022900000.0
2007-08-28 02:32:00,0.7125,0.7129,0.7125,0.7128,599800002.0
2007-08-28 02:33:00,0.7128,0.7128,0.7122,0.7122,807699998.0
2007-08-28 02:34:00,0.7122,0.7122,0.7117,0.7117,1815500007.0
2007-08-28 02:35:00,0.7117,0.7124,0.7117,0.712,793100000.0
2007-08-28 02:36:00,0.712,0.71215,0.712,0.7121,227499999.0
2007-08-28 02:37:00,0.7118,0.712,0.7113,0.7118,1071599997.0
2007-08-28 02:38:00,0.7118,0.7123,0.7115,0.7123,1071599997.0
2007-08-28 02:39:00,0.7122,0.7123,0.7117,0.7117,648099997.0
2007-08-28 02:40:00,0.7118,0.7118,0.7118,0.7118,175699996.0
2007-08-28 02:41:00,0.7117,0.7117,0.7112,0.7113,803400003.0
2007-08-28 02:42:00,0.7113,0.7115,0.7113,0.7114,691599994.0
2007-08-28 02:43:00,0.7115,0.7115,0.7111,0.7111,1194899986.0
2007-08-28 02:44:00,0.7111,0.7115,0.7111,0.7114,1565200003.0
2007-08-28 02:45:00,0.7114,0.7116,0.7113,0.7115,1221300003.0
2007-08-28 02:46:00,0.7115,0.7115,0.71115,0.7114,677300006.0
2007-08-28 02:47:00,0.7114,0.7114,0.7111,0.7111,821900001.0
2007-08-28 02:48:00,0.7112,0.7112,0.7109,0.7111,1137900001.0
2007-08-28 02:49:00,0.7111,0.7113,0.711,0.7111,971000008.0
2007-08-28 02:50:00,0.7111,0.7111,0.7109,0.7111,436299999.0
2007-08-28 02:51:00,0.711,0.711,0.7109,0.7109,707100004.0
2007-08-28 02:52:00,0.7109,0.7111,0.7108,0.7111,515300004.0
2007-08-28 02:53:00,0.7111,0.7111,0.7104,0.71055,1562099995.0
2007-08-28 02:54:00,0.7106,0.7109,0.7106,0.7106,950199997.0
2007-08-28 02:55:00,0.7106,0.7111,0.7106,0.71095,1086499999.0
2007-08-28 02:56:00,0.711,0.7113,0.7109,0.7109,1213599997.0
2007-08-28 02:57:00,0.7109,0.7111,0.7103,0.7103,1914500004.0
2007-08-28 02:58:00,0.7102,0.7106,0.7099,0.7106,1751899993.0
2007-08-28 02:59:00,0.7104,0.711,0.7103,0.7103,1751899993.0
2007-08-28 03:00:00,0.7104,0.7105,0.7102,0.7103,1243999995.0
2007-08-28 03:01:00,0.7104,0.7105,0.7103,0.7104,437600003.0
2007-08-28 03:02:00,0.7104,0.7106,0.7104,0.7105,412399996.0
2007-08-28 03:03:00,0.7106,0.7106,0.7105,0.7106,460599994.0
2007-08-28 03:04:00,0.7106,0.7106,0.7102,0.7105,410600000.0
2007-08-28 03:05:00,0.7105,0.7105,0.7101,0.7101,815199997.0
2007-08-28 03:06:00,0.7101,0.7101,0.7099,0.7099,499499994.0
2007-08-28 03:07:00,0.7099,0.7102,0.7098,0.7102,1060899997.0
2007-08-28 03:08:00,0.71,0.71,0.7088,0.7089,1060899997.0
2007-08-28 03:09:00,0.7089,0.7094,0.7088,0.7091,1060899997.0
2007-08-28 03:10:00,0.709,0.7094,0.709,0.7094,1757799991.0
2007-08-28 03:11:00,0.7094,0.7096,0.7094,0.7094,1847199996.0
2007-08-28 03:12:00,0.7095,0.7101,0.7094,0.71,1073300001.0
2007-08-28 03:13:00,0.71,0.71,0.7098,0.71,752299997.0
2007-08-28 03:14:00,0.71,0.7104,0.7099,0.7101,1325399999.0
2007-08-28 03:15:00,0.71,0.71,0.7099,0.71,316100005.0
2007-08-28 03:16:00,0.70995,0.7102,0.7099,0.7102,668600000.0
2007-08-28 03:17:00,0.7102,0.7104,0.71,0.7104,1401299997.0
2007-08-28 03:18:00,0.7104,0.7106,0.71,0.7106,603600011.0
2007-08-28 03:19:00,0.7106,0.7106,0.7105,0.7105,113899999.0
2007-08-28 03:20:00,0.7106,0.7106,0.7106,0.7106,28400000.0
2007-08-28 03:21:00,0.7106,0.7111,0.7105,0.71065,540399993.0
2007-08-28 03:22:00,0.7107,0.71185,0.7107,0.7118,899900004.0
2007-08-28 03:23:00,0.7118,0.7119,0.7115,0.7116,727400001.0
2007-08-28 03:24:00,0.7115,0.7116,0.7111,0.7113,1220300003.0
2007-08-28 03:25:00,0.7113,0.7117,0.7113,0.7116,1378399992.0
2007-08-28 03:26:00,0.7116,0.7119,0.7116,0.7118,644899991.0
2007-08-28 03:27:00,0.7118,0.712,0.7116,0.7116,974999994.0
2007-08-28 03:28:00,0.7116,0.7117,0.7115,0.7117,754699997.0
2007-08-28 03:29:00,0.7117,0.7118,0.7112,0.7115,625099999.0
2007-08-28 03:30:00,0.7114,0.7119,0.7114,0.7116,705600000.0
2007-08-28 03:31:00,0.7116,0.7116,0.7113,0.7114,1260600000.0
2007-08-28 03:32:00,0.7113,0.7114,0.7107,0.7107,702500002.0
2007-08-28 03:33:00,0.71085,0.7117,0.7108,0.71125,1069300001.0
2007-08-28 03:34:00,0.7113,0.7114,0.7111,0.7112,340299998.0
2007-08-28 03:35:00,0.7112,0.7115,0.7112,0.71145,1015300003.0
2007-08-28 03:36:00,0.71145,0.7115,0.7112,0.7112,1002899993.0
2007-08-28 03:37:00,0.7113,0.7115,0.7113,0.7115,704100003.0
2007-08-28 03:38:00,0.7115,0.7115,0.7113,0.7114,312699999.0
2007-08-28 03:39:00,0.7113,0.7114,0.7109,0.711,599999997.0
2007-08-28 03:40:00,0.711,0.7112,0.711,0.711,488300006.0
2007-08-28 03:41:00,0.7111,0.7111,0.711,0.7111,283599998.0
2007-08-28 03:42:00,0.7112,0.7113,0.7109,0.7109,488500000.0
2007-08-28 03:43:00,0.7109,0.7114,0.7108,0.7114,587300003.0
2007-08-28 03:44:00,0.7113,0.7114,0.7109,0.7111,698700002.0
2007-08-28 03:45:00,0.711,0.7113,0.711,0.7112,374200006.0
2007-08-28 03:46:00,0.7111,0.7114,0.71105,0.7113,632900002.0
2007-08-28 03:47:00,0.7113,0.7115,0.7113,0.7114,626100002.0
2007-08-28 03:48:00,0.7114,0.7115,0.7113,0.71135,615000000.0
2007-08-28 03:49:00,0.7114,0.7116,0.7112,0.7114,593100005.0
2007-08-28 03:50:00,0.7114,0.7114,0.7112,0.7113,159300003.0
2007-08-28 03:51:00,0.7113,0.7115,0.71105,0.71105,455499997.0
2007-08-28 03:52:00,0.7111,0.7111,0.7107,0.7108,537700004.0
2007-08-28 03:53:00,0.7108,0.7109,0.7106,0.7107,562300000.0
2007-08-28 03:54:00,0.71065,0.7109,0.7104,0.7105,595199999.0
2007-08-28 03:55:00,0.7106,0.7109,0.7095,0.7096,783199998.0
2007-08-28 03:56:00,0.7096,0.7099,0.7095,0.7097,1368400003.0
2007-08-28 03:57:00,0.7096,0.7098,0.7096,0.7098,588299995.0
2007-08-28 03:58:00,0.7098,0.7102,0.7097,0.71015,983599995.0
2007-08-28 03:59:00,0.7102,0.7107,0.7101,0.71045,507499999.0
2007-08-28 04:00:00,0.7105,0.7106,0.7104,0.7105,911400001.0
2007-08-28 04:01:00,0.7105,0.7105,0.7103,0.7105,533799997.0
2007-08-28 04:02:00,0.7105,0.7106,0.7101,0.7101,843199995.0
2007-08-28 04:03:00,0.7101,0.7103,0.7099,0.7103,544300000.0
2007-08-28 04:04:00,0.7103,0.7103,0.7102,0.7103,425300005.0
2007-08-28 04:05:00,0.7103,0.7103,0.7103,0.7103,138800002.0
2007-08-28 04:06:00,0.7103,0.7104,0.7103,0.7104,38600000.0
2007-08-28 04:07:00,0.71013,0.71023,0.70978,0.71002,656999998.0
2007-08-28 04:08:00,0.71007,0.71017,0.70989,0.71012,291400000.0
2007-08-28 04:09:00,0.7104,0.7104,0.7104,0.7104,14300000.0
2007-08-28 04:10:00,0.71016,0.71038,0.70997,0.70997,642399999.0
2007-08-28 04:11:00,0.7104,0.7105,0.7103,0.7103,142899998.0
2007-08-28 04:12:00,0.7104,0.7104,0.71,0.71,195600001.0
2007-08-28 04:13:00,0.7101,0.7104,0.7098,0.71035,1120200003.0
2007-08-28 04:14:00,0.71035,0.71035,0.71,0.7103,778899999.0
2007-08-28 04:15:00,0.7103,0.7109,0.7103,0.7106,596599998.0
2007-08-28 04:16:00,0.7106,0.7106,0.7103,0.7103,311500001.0
2007-08-28 04:17:00,0.7104,0.7106,0.7103,0.7103,199700000.0
2007-08-28 04:18:00,0.7105,0.7106,0.7104,0.7106,225499998.0
2007-08-28 04:19:00,0.7106,0.7106,0.7103,0.7105,430099999.0
2007-08-28 04:20:00,0.7105,0.7105,0.7102,0.7105,309400003.0
2007-08-28 04:21:00,0.7105,0.7105,0.7104,0.7104,130700000.0
2007-08-28 04:22:00,0.7104,0.7104,0.7101,0.7101,75800000.0
2007-08-28 04:23:00,0.7102,0.7103,0.7101,0.71025,109900003.0
2007-08-28 04:24:00,0.7103,0.7104,0.7103,0.7104,150500002.0
2007-08-28 04:25:00,0.7104,0.7104,0.7103,0.7104,56299999.0
2007-08-28 04:26:00,0.7104,0.7104,0.7101,0.7103,96499999.0
2007-08-28 04:27:00,0.7103,0.7103,0.7102,0.7102,65600001.0
2007-08-28 04:28:00,0.71015,0.71015,0.70981,0.70993,226899998.0
2007-08-28 04:29:00,0.7102,0.7102,0.7102,0.7102,17200001.0
2007-08-28 04:30:00,0.7102,0.7102,0.7102,0.7102,38600000.0
2007-08-28 04:31:00,0.7102,0.7102,0.7102,0.7102,43500000.0
2007-08-28 04:32:00,0.7102,0.7102,0.7101,0.7101,52400000.0
2007-08-28 04:33:00,0.70973,0.70996,0.70964,0.70975,550200004.0
2007-08-28 04:34:00,0.7102,0.7102,0.7102,0.7102,31200000.0
2007-08-28 04:35:00,0.7102,0.7102,0.71,0.7101,200099998.0
2007-08-28 04:36:00,0.70977,0.70988,0.70969,0.70975,368500002.0
2007-08-28 04:37:00,0.7101,0.7101,0.71,0.71,133500000.0
2007-08-28 04:38:00,0.71,0.71,0.71,0.71,185000000.0
2007-08-28 04:39:00,0.71,0.71,0.70965,0.70975,124299999.0
2007-08-28 04:40:00,0.70952,0.70978,0.7092,0.7092,315100000.0
2007-08-28 04:41:00,0.7098,0.7098,0.70975,0.70975,20600000.0
2007-08-28 04:42:00,0.7098,0.7099,0.7097,0.7097,319000000.0
2007-08-28 04:43:00,0.7097,0.7099,0.7097,0.7099,207100003.0
2007-08-28 04:44:00,0.7099,0.7099,0.7099,0.7099,106799998.0
2007-08-28 04:45:00,0.7099,0.7099,0.7099,0.7099,138799998.0
2007-08-28 04:46:00,0.7099,0.7099,0.7097,0.7098,269800002.0
2007-08-28 04:47:00,0.7098,0.7098,0.7098,0.7098,31100000.0
2007-08-28 04:48:00,0.7098,0.7099,0.7098,0.7099,162200000.0
2007-08-28 04:49:00,0.7099,0.7099,0.70985,0.70985,31599999.0
2007-08-28 04:50:00,0.7099,0.7101,0.7099,0.7101,269100002.0
2007-08-28 04:51:00,0.7101,0.7101,0.71,0.7101,122900000.0
2007-08-28 04:52:00,0.7101,0.7103,0.70985,0.70985,1181300000.0
2007-08-28 04:53:00,0.7098,0.7099,0.7093,0.7096,477300000.0
2007-08-28 04:54:00,0.7097,0.71,0.7096,0.70975,578999999.0
2007-08-28 04:55:00,0.7096,0.7098,0.7094,0.7096,698399998.0
2007-08-28 04:56:00,0.7096,0.7096,0.7094,0.7095,335999996.0
2007-08-28 04:57:00,0.7096,0.7096,0.7093,0.7093,454999995.0
2007-08-28 04:58:00,0.7093,0.7094,0.7092,0.7093,986000006.0
2007-08-28 04:59:00,0.7093,0.7094,0.7092,0.7094,692200007.0
2007-08-28 05:00:00,0.7094,0.7094,0.7092,0.7092,482699995.0
2007-08-28 05:01:00,0.7092,0.7093,0.709,0.7092,505300005.0
2007-08-28 05:02:00,0.7092,0.7093,0.7091,0.70925,385399999.0
2007-08-28 05:03:00,0.7093,0.7093,0.7093,0.7093,194200004.0
2007-08-28 05:04:00,0.7094,0.7095,0.7092,0.7092,523999997.0
2007-08-28 05:05:00,0.7093,0.7095,0.7092,0.7094,756600005.0
2007-08-28 05:06:00,0.7094,0.7094,0.7094,0.7094,90100000.0
2007-08-28 05:07:00,0.70879,0.70922,0.70879,0.70922,111200000.0
2007-08-28 05:08:00,0.7094,0.7094,0.7092,0.7093,627700006.0
2007-08-28 05:09:00,0.7093,0.7093,0.7091,0.7092,516099994.0
2007-08-28 05:10:00,0.7092,0.7094,0.7092,0.7093,866100005.0
2007-08-28 05:11:00,0.7094,0.7094,0.7094,0.7094,336800001.0
2007-08-28 05:12:00,0.7094,0.7094,0.7091,0.7092,269900001.0
2007-08-28 05:13:00,0.7092,0.7092,0.7089,0.709,365000000.0
2007-08-28 05:14:00,0.70895,0.7092,0.7088,0.7092,704600006.0
2007-08-28 05:15:00,0.7091,0.7091,0.709,0.709,138600000.0
2007-08-28 05:16:00,0.709,0.7094,0.709,0.7094,379200004.0
2007-08-28 05:17:00,0.7094,0.7094,0.7091,0.7091,263599999.0
2007-08-28 05:18:00,0.7091,0.7092,0.709,0.7091,958099989.0
2007-08-28 05:19:00,0.7092,0.7092,0.7092,0.7092,175200001.0
2007-08-28 05:20:00,0.7092,0.7094,0.7092,0.70925,939999995.0
2007-08-28 05:21:00,0.7092,0.7093,0.7092,0.7093,518999998.0
2007-08-28 05:22:00,0.7093,0.7094,0.7093,0.7093,555899986.0
2007-08-28 05:23:00,0.7093,0.7094,0.7093,0.7094,96799997.0
2007-08-28 05:24:00,0.7093,0.7093,0.7093,0.7093,205699996.0
2007-08-28 05:25:00,0.7094,0.7094,0.7093,0.7093,39800000.0
2007-08-28 05:26:00,0.7094,0.7094,0.7088,0.709,709900001.0
2007-08-28 05:27:00,0.709,0.7095,0.709,0.7095,474599999.0
2007-08-28 05:28:00,0.7095,0.7095,0.7089,0.709,568399997.0
2007-08-28 05:29:00,0.709,0.7092,0.7088,0.709,1317399994.0
2007-08-28 05:30:00,0.709,0.709,0.70835,0.7085,859499991.0
2007-08-28 05:31:00,0.7086,0.7088,0.7083,0.7083,923099995.0
2007-08-28 05:32:00,0.7083,0.7084,0.7083,0.7084,236000000.0
2007-08-28 05:33:00,0.7084,0.7085,0.7083,0.7085,293999996.0
2007-08-28 05:34:00,0.7085,0.7085,0.7084,0.7085,83100004.0
2007-08-28 05:35:00,0.7085,0.7085,0.7084,0.7084,280600001.0
2007-08-28 05:36:00,0.7084,0.7084,0.7083,0.7083,684599993.0
2007-08-28 05:37:00,0.7083,0.7083,0.7075,0.7075,890100004.0
2007-08-28 05:38:00,0.7075,0.7075,0.7068,0.707,2100900000.0
2007-08-28 05:39:00,0.7071,0.7071,0.7065,0.7067,2100900000.0
2007-08-28 05:40:00,0.7068,0.7072,0.7066,0.7071,1778300000.0
2007-08-28 05:41:00,0.7071,0.7071,0.7067,0.7069,1295100004.0
2007-08-28 05:42:00,0.7068,0.70695,0.7061,0.7061,938700004.0
2007-08-28 05:43:00,0.7061,0.7062,0.706,0.706,1354300001.0
2007-08-28 05:44:00,0.706,0.706,0.705,0.705,1072200001.0
2007-08-28 05:45:00,0.705,0.705,0.7043,0.705,1042699989.0
2007-08-28 05:46:00,0.7048,0.7061,0.7048,0.7061,1042699989.0
2007-08-28 05:47:00,0.7059,0.7061,0.7059,0.70605,1042699989.0
2007-08-28 05:48:00,0.7061,0.7061,0.7058,0.7059,521399997.0
2007-08-28 05:49:00,0.7059,0.706,0.7056,0.7059,498599997.0
2007-08-28 05:50:00,0.7059,0.7065,0.7058,0.7063,2069499994.0
2007-08-28 05:51:00,0.7063,0.7064,0.7061,0.70615,905699999.0
2007-08-28 05:52:00,0.70615,0.7062,0.7056,0.7056,1044199996.0
2007-08-28 05:53:00,0.7055,0.7064,0.7055,0.7064,1367800000.0
2007-08-28 05:54:00,0.7064,0.7065,0.7063,0.7065,512499995.0
2007-08-28 05:55:00,0.7065,0.7069,0.7063,0.7064,1283900000.0
2007-08-28 05:56:00,0.7064,0.7066,0.7064,0.7066,270600001.0
2007-08-28 05:57:00,0.7066,0.7066,0.706,0.7062,640699997.0
2007-08-28 05:58:00,0.7062,0.7065,0.7062,0.7065,625900000.0
2007-08-28 05:59:00,0.7065,0.707,0.7064,0.707,676499995.0
2007-08-28 06:00:00,0.707,0.7071,0.7068,0.7069,629800000.0
2007-08-28 06:01:00,0.707,0.7074,0.7068,0.70735,742399996.0
2007-08-28 06:02:00,0.7074,0.7074,0.70655,0.7066,950800000.0
2007-08-28 06:03:00,0.7065,0.7068,0.7065,0.7066,515099999.0
2007-08-28 06:04:00,0.7066,0.7067,0.7065,0.7065,1052199993.0
2007-08-28 06:05:00,0.7066,0.7066,0.7066,0.7066,210799996.0
2007-08-28 06:06:00,0.7066,0.7067,0.7064,0.7066,578599998.0
2007-08-28 06:07:00,0.7066,0.7066,0.706,0.706,1046699995.0
2007-08-28 06:08:00,0.706,0.7061,0.706,0.706,418499997.0
2007-08-28 06:09:00,0.706,0.7061,0.706,0.7061,283200002.0
2007-08-28 06:10:00,0.706,0.7063,0.706,0.7062,400000002.0
2007-08-28 06:11:00,0.7063,0.7064,0.7063,0.7064,133500002.0
2007-08-28 06:12:00,0.7064,0.7064,0.7061,0.7061,443800000.0
2007-08-28 06:13:00,0.7061,0.7063,0.706,0.7061,439199999.0
2007-08-28 06:14:00,0.7061,0.7061,0.7059,0.706,920999998.0
2007-08-28 06:15:00,0.706,0.706,0.7056,0.70565,895199994.0
2007-08-28 06:16:00,0.7056,0.7057,0.7053,0.7054,1009800003.0
2007-08-28 06:17:00,0.7054,0.7056,0.7054,0.7056,401899997.0
2007-08-28 06:18:00,0.7056,0.7056,0.7053,0.7053,288900001.0
2007-08-28 06:19:00,0.7054,0.7054,0.7051,0.7053,647699996.0
2007-08-28 06:20:00,0.7056,0.7056,0.7055,0.7056,705400006.0
2007-08-28 06:21:00,0.7057,0.7058,0.7051,0.7051,808700006.0
2007-08-28 06:22:00,0.7051,0.7054,0.7051,0.7054,396900002.0
2007-08-28 06:23:00,0.7054,0.7055,0.7052,0.7052,849899991.0
2007-08-28 06:24:00,0.7052,0.7052,0.705,0.7051,420300007.0
2007-08-28 06:25:00,0.7051,0.7053,0.7051,0.7053,702300005.0
2007-08-28 06:26:00,0.7053,0.7053,0.7052,0.7053,325300002.0
2007-08-28 06:27:00,0.7053,0.7053,0.7053,0.7053,238799998.0
2007-08-28 06:28:00,0.7053,0.7053,0.7047,0.7047,773600002.0
2007-08-28 06:29:00,0.7047,0.7047,0.7045,0.7045,896700002.0
2007-08-28 06:30:00,0.7045,0.7045,0.7042,0.7044,1156700000.0
2007-08-28 06:31:00,0.7044,0.7046,0.7044,0.7046,889000005.0
2007-08-28 06:32:00,0.7046,0.7055,0.7045,0.7053,882999996.0
2007-08-28 06:33:00,0.7053,0.7053,0.7048,0.7048,232300000.0
2007-08-28 06:34:00,0.7049,0.705,0.7049,0.7049,77200000.0
2007-08-28 06:35:00,0.7049,0.705,0.7045,0.70485,671200009.0
2007-08-28 06:36:00,0.7049,0.70505,0.7046,0.7048,572799999.0
2007-08-28 06:37:00,0.7049,0.705,0.70455,0.705,537900000.0
2007-08-28 06:38:00,0.705,0.705,0.7049,0.705,257700002.0
2007-08-28 06:39:00,0.705,0.7051,0.705,0.7051,68400000.0
2007-08-28 06:40:00,0.7051,0.7058,0.7051,0.7058,500800002.0
2007-08-28 06:41:00,0.70585,0.706,0.70575,0.7059,733600002.0
2007-08-28 06:42:00,0.7059,0.706,0.7057,0.7057,808399999.0
2007-08-28 06:43:00,0.7056,0.7057,0.7053,0.7054,591000001.0
2007-08-28 06:44:00,0.7054,0.7054,0.7051,0.70525,359500002.0
2007-08-28 06:45:00,0.7053,0.7055,0.7053,0.7055,279300000.0
2007-08-28 06:46:00,0.7055,0.7058,0.7055,0.70565,667400007.0
2007-08-28 06:47:00,0.7056,0.706,0.70555,0.7059,896800001.0
2007-08-28 06:48:00,0.7058,0.706,0.7056,0.7058,383699997.0
2007-08-28 06:49:00,0.7058,0.7059,0.7057,0.7057,103600000.0
2007-08-28 06:50:00,0.7057,0.7059,0.7057,0.7059,106200000.0
2007-08-28 06:51:00,0.7059,0.706,0.7059,0.7059,123800002.0
2007-08-28 06:52:00,0.7059,0.7061,0.7059,0.70605,164899999.0
2007-08-28 06:53:00,0.70605,0.70605,0.7059,0.706,216099997.0
2007-08-28 06:54:00,0.70595,0.706,0.70585,0.70595,223999997.0
2007-08-28 06:55:00,0.706,0.706,0.7056,0.706,670700005.0
2007-08-28 06:56:00,0.706,0.7061,0.7058,0.7061,538600002.0
2007-08-28 06:57:00,0.7061,0.7061,0.706,0.7061,189899999.0
2007-08-28 06:58:00,0.7061,0.7063,0.7061,0.7061,312700002.0
2007-08-28 06:59:00,0.7062,0.7062,0.7061,0.7061,187799996.0
2007-08-28 07:00:00,0.706,0.7061,0.706,0.7061,211400000.0
2007-08-28 07:01:00,0.7061,0.7061,0.7061,0.7061,10300000.0
2007-08-28 07:02:00,0.7061,0.7061,0.7058,0.7058,151300001.0
2007-08-28 07:03:00,0.70554,0.7058,0.70552,0.70569,775000005.0
2007-08-28 07:04:00,0.7059,0.7059,0.7057,0.7059,309500000.0
2007-08-28 07:05:00,0.7059,0.7059,0.7059,0.7059,11900000.0
2007-08-28 07:06:00,0.7058,0.7058,0.7055,0.7058,234600001.0
2007-08-28 07:07:00,0.70575,0.70575,0.7054,0.7055,866599995.0
2007-08-28 07:08:00,0.70545,0.7056,0.7052,0.7054,887900006.0
2007-08-28 07:09:00,0.7054,0.7054,0.7052,0.7052,318200001.0
2007-08-28 07:10:00,0.7053,0.7053,0.7051,0.7052,371099998.0
2007-08-28 07:11:00,0.7052,0.7054,0.7049,0.7053,567199999.0
2007-08-28 07:12:00,0.7053,0.7053,0.7051,0.7052,846699995.0
2007-08-28 07:13:00,0.7054,0.7056,0.7054,0.7054,165800000.0
2007-08-28 07:14:00,0.70535,0.7054,0.7052,0.7052,582599996.0
2007-08-28 07:15:00,0.7054,0.7054,0.7052,0.7052,270300001.0
2007-08-28 07:16:00,0.7052,0.7053,0.7052,0.7052,216500003.0
2007-08-28 07:17:00,0.7053,0.7055,0.7052,0.7052,828500006.0
2007-08-28 07:18:00,0.7052,0.7052,0.70515,0.70515,313200002.0
2007-08-28 07:19:00,0.70515,0.7052,0.7047,0.7047,453699998.0
2007-08-28 07:20:00,0.7047,0.7053,0.7046,0.7052,736400001.0
2007-08-28 07:21:00,0.7052,0.7052,0.7049,0.7052,463700002.0
2007-08-28 07:22:00,0.70515,0.7053,0.70495,0.7051,442499998.0
2007-08-28 07:23:00,0.7051,0.7051,0.7051,0.7051,123300004.0
2007-08-28 07:24:00,0.7051,0.7056,0.7051,0.70555,526900000.0
2007-08-28 07:25:00,0.70555,0.7056,0.70545,0.70545,53199999.0
2007-08-28 07:26:00,0.7055,0.7055,0.7055,0.7055,77200000.0
2007-08-28 07:27:00,0.7055,0.706,0.7055,0.7058,698500003.0
2007-08-28 07:28:00,0.7058,0.7058,0.7057,0.7058,251000000.0
2007-08-28 07:29:00,0.7058,0.7058,0.7054,0.7055,719899999.0
2007-08-28 07:30:00,0.7055,0.7055,0.7052,0.7053,378600005.0
2007-08-28 07:31:00,0.7054,0.7054,0.70515,0.7052,660800007.0
2007-08-28 07:32:00,0.7051,0.7052,0.705,0.7052,401499996.0
2007-08-28 07:33:00,0.70515,0.7054,0.70515,0.7054,387500000.0
2007-08-28 07:34:00,0.7054,0.7054,0.7051,0.7053,569799999.0
2007-08-28 07:35:00,0.7052,0.7052,0.7052,0.7052,35000000.0
2007-08-28 07:36:00,0.7052,0.7053,0.7052,0.7053,640699996.0
2007-08-28 07:37:00,0.7053,0.7053,0.7052,0.7052,363600000.0
2007-08-28 07:38:00,0.7053,0.7054,0.7053,0.70535,663299994.0
2007-08-28 07:39:00,0.7054,0.7054,0.70535,0.7054,425000003.0
2007-08-28 07:40:00,0.7054,0.7057,0.7054,0.7057,1089600006.0
2007-08-28 07:41:00,0.7057,0.7062,0.7055,0.7059,1641500003.0
2007-08-28 07:42:00,0.7059,0.7059,0.7058,0.7059,689099994.0
2007-08-28 07:43:00,0.7059,0.706,0.7058,0.706,446899998.0
2007-08-28 07:44:00,0.706,0.7062,0.7059,0.7061,907600004.0
2007-08-28 07:45:00,0.7061,0.7066,0.7061,0.7066,1986999987.0
2007-08-28 07:46:00,0.7066,0.7066,0.7062,0.7064,1288200001.0
2007-08-28 07:47:00,0.7064,0.7064,0.7061,0.7062,563899992.0
2007-08-28 07:48:00,0.7062,0.707,0.7061,0.7064,2105499997.0
2007-08-28 07:49:00,0.7064,0.70675,0.7062,0.70665,2141899993.0
2007-08-28 07:50:00,0.70665,0.707,0.70665,0.7069,913800005.0
2007-08-28 07:51:00,0.7069,0.7073,0.7069,0.7073,729899998.0
2007-08-28 07:52:00,0.7073,0.7077,0.7073,0.7074,1233599990.0
2007-08-28 07:53:00,0.7075,0.7077,0.7073,0.7073,904499997.0
2007-08-28 07:54:00,0.7072,0.7073,0.7065,0.7069,1100500002.0
2007-08-28 07:55:00,0.70685,0.707,0.7063,0.7069,1131799996.0
2007-08-28 07:56:00,0.7067,0.7069,0.7067,0.7068,780900009.0
2007-08-28 07:57:00,0.7068,0.7068,0.70635,0.70635,452499998.0
2007-08-28 07:58:00,0.7064,0.7066,0.7063,0.7066,708600003.0
2007-08-28 07:59:00,0.7066,0.7069,0.7066,0.7069,341400003.0
2007-08-28 08:00:00,0.7069,0.7072,0.7068,0.7068,1340700006.0
2007-08-28 08:01:00,0.7068,0.70715,0.7068,0.7069,387900002.0
2007-08-28 08:02:00,0.7069,0.7071,0.7069,0.707,924899991.0
2007-08-28 08:03:00,0.707,0.7073,0.707,0.707,633900000.0
2007-08-28 08:04:00,0.7071,0.7071,0.7069,0.70695,961000000.0
2007-08-28 08:05:00,0.70695,0.7071,0.7065,0.7067,1435899994.0
2007-08-28 08:06:00,0.7067,0.7067,0.70625,0.7064,1338799995.0
2007-08-28 08:07:00,0.7064,0.7065,0.70615,0.70615,905300005.0
2007-08-28 08:08:00,0.70615,0.7063,0.7061,0.7062,809900000.0
2007-08-28 08:09:00,0.7062,0.7067,0.7062,0.70645,645699995.0
2007-08-28 08:10:00,0.70645,0.7066,0.70645,0.7066,236899998.0
2007-08-28 08:11:00,0.7067,0.7067,0.70655,0.7066,402200005.0
2007-08-28 08:12:00,0.7066,0.7067,0.7066,0.7067,166099999.0
2007-08-28 08:13:00,0.7067,0.7068,0.7066,0.7066,253300004.0
2007-08-28 08:14:00,0.7068,0.7069,0.7066,0.7067,670600004.0
2007-08-28 08:15:00,0.7067,0.707,0.7065,0.7069,910499999.0
2007-08-28 08:16:00,0.70685,0.7069,0.7066,0.70675,1569499996.0
2007-08-28 08:17:00,0.70675,0.7069,0.7066,0.7067,748100001.0
2007-08-28 08:18:00,0.7067,0.7068,0.7065,0.7067,929399999.0
2007-08-28 08:19:00,0.7067,0.7067,0.7064,0.70665,471099997.0
2007-08-28 08:20:00,0.7067,0.7067,0.7065,0.7065,1266099996.0
2007-08-28 08:21:00,0.7065,0.7065,0.7061,0.7062,797200003.0
2007-08-28 08:22:00,0.7062,0.7064,0.7061,0.7061,1144500003.0
2007-08-28 08:23:00,0.7061,0.7064,0.7061,0.70635,419599999.0
2007-08-28 08:24:00,0.70635,0.7065,0.7063,0.7065,552599999.0
2007-08-28 08:25:00,0.7066,0.7068,0.7065,0.70655,470699996.0
2007-08-28 08:26:00,0.7066,0.7067,0.7066,0.7067,25500000.0
2007-08-28 08:27:00,0.7067,0.7069,0.7067,0.7069,62300000.0
2007-08-28 08:28:00,0.7069,0.7073,0.7069,0.7071,985099996.0
2007-08-28 08:29:00,0.707,0.7075,0.707,0.7074,1407800011.0
2007-08-28 08:30:00,0.7074,0.7075,0.7073,0.7074,734100002.0
2007-08-28 08:31:00,0.7074,0.708,0.7073,0.708,1128999993.0
2007-08-28 08:32:00,0.708,0.7081,0.7076,0.708,1110899999.0
2007-08-28 08:33:00,0.708,0.7081,0.7079,0.7081,1305799998.0
2007-08-28 08:34:00,0.7081,0.7081,0.7079,0.708,1135999997.0
2007-08-28 08:35:00,0.708,0.7081,0.708,0.7081,1122600006.0
2007-08-28 08:36:00,0.7081,0.7081,0.7079,0.7081,784300002.0
2007-08-28 08:37:00,0.708,0.7082,0.708,0.7081,697700003.0
2007-08-28 08:38:00,0.7081,0.7081,0.7081,0.7081,144800005.0
2007-08-28 08:39:00,0.7081,0.7082,0.7081,0.7082,879699990.0
2007-08-28 08:40:00,0.7082,0.7083,0.7081,0.7082,1161699997.0
2007-08-28 08:41:00,0.7081,0.7082,0.7077,0.7081,1499899988.0
2007-08-28 08:42:00,0.7081,0.7086,0.708,0.7084,2038200006.0
2007-08-28 08:43:00,0.7084,0.7087,0.7081,0.7082,1352399990.0
2007-08-28 08:44:00,0.7082,0.7084,0.708,0.708,1567799992.0
2007-08-28 08:45:00,0.708,0.7081,0.7079,0.708,688999996.0
2007-08-28 08:46:00,0.708,0.708,0.7078,0.7078,467699997.0
2007-08-28 08:47:00,0.7078,0.7079,0.7076,0.7078,1229200000.0
2007-08-28 08:48:00,0.7078,0.7082,0.7077,0.7077,1702099990.0
2007-08-28 08:49:00,0.7077,0.708,0.7077,0.7078,1122700006.0
2007-08-28 08:50:00,0.7078,0.7078,0.7078,0.7078,103099998.0
2007-08-28 08:51:00,0.7078,0.7078,0.7073,0.7075,1420699998.0
2007-08-28 08:52:00,0.7074,0.7076,0.7073,0.70755,1566400003.0
2007-08-28 08:53:00,0.7075,0.7076,0.7074,0.7075,424099999.0
2007-08-28 08:54:00,0.7076,0.7076,0.7076,0.7076,38400000.0
2007-08-28 08:55:00,0.7076,0.7076,0.7075,0.7076,468900007.0
2007-08-28 08:56:00,0.7076,0.7076,0.7075,0.70755,424800009.0
2007-08-28 08:57:00,0.7076,0.7082,0.7075,0.7082,1660899994.0
2007-08-28 08:58:00,0.7082,0.7085,0.7081,0.70825,1059699994.0
2007-08-28 08:59:00,0.70825,0.7083,0.7081,0.70815,546500000.0
2007-08-28 09:00:00,0.7082,0.7082,0.70785,0.7081,1489899998.0
2007-08-28 09:01:00,0.7081,0.7081,0.7076,0.7078,492799999.0
2007-08-28 09:02:00,0.7078,0.7081,0.7077,0.7079,1007200002.0
2007-08-28 09:03:00,0.7079,0.7079,0.7076,0.7078,1569100006.0
2007-08-28 09:04:00,0.7078,0.7078,0.7076,0.7078,641599992.0
2007-08-28 09:05:00,0.7078,0.7078,0.70765,0.70765,251000002.0
2007-08-28 09:06:00,0.70765,0.7077,0.7076,0.7077,129699999.0
2007-08-28 09:07:00,0.7077,0.7078,0.7076,0.7076,982299990.0
2007-08-28 09:08:00,0.7076,0.7076,0.7073,0.7074,1074299998.0
2007-08-28 09:09:00,0.7074,0.7076,0.70735,0.7076,1196200014.0
2007-08-28 09:10:00,0.7076,0.7079,0.70755,0.7077,1005300002.0
2007-08-28 09:11:00,0.7078,0.7079,0.7077,0.7079,1057899998.0
2007-08-28 09:12:00,0.7079,0.7079,0.7077,0.7078,384099999.0
2007-08-28 09:13:00,0.7078,0.7081,0.7078,0.70805,1124600003.0
2007-08-28 09:14:00,0.70805,0.7085,0.70805,0.7084,900899995.0
2007-08-28 09:15:00,0.7084,0.7087,0.7083,0.70865,926500004.0
2007-08-28 09:16:00,0.70865,0.7087,0.7083,0.7084,1290100005.0
2007-08-28 09:17:00,0.7084,0.7084,0.7083,0.7083,320400002.0
2007-08-28 09:18:00,0.7083,0.7085,0.7082,0.7083,742199999.0
2007-08-28 09:19:00,0.7083,0.7083,0.7078,0.708,900000004.0
2007-08-28 09:20:00,0.708,0.7082,0.7078,0.7082,1470599997.0
2007-08-28 09:21:00,0.7082,0.7084,0.708,0.7084,882999999.0
2007-08-28 09:22:00,0.7084,0.7084,0.7082,0.7082,628000000.0
2007-08-28 09:23:00,0.7082,0.7087,0.7082,0.7087,859100001.0
2007-08-28 09:24:00,0.7087,0.7088,0.7085,0.7087,651900004.0
2007-08-28 09:25:00,0.7087,0.7087,0.7084,0.7085,450000001.0
2007-08-28 09:26:00,0.7085,0.7086,0.7084,0.7084,210300000.0
2007-08-28 09:27:00,0.7085,0.7086,0.7081,0.7083,723400004.0
2007-08-28 09:28:00,0.7083,0.7084,0.7081,0.7082,1547399998.0
2007-08-28 09:29:00,0.7086,0.7086,0.7084,0.7084,724800002.0
2007-08-28 09:30:00,0.7084,0.7085,0.7082,0.7082,724800002.0
2007-08-28 09:31:00,0.7083,0.7084,0.708,0.70805,1604800000.0
2007-08-28 09:32:00,0.7081,0.7083,0.7081,0.7082,1069199996.0
2007-08-28 09:33:00,0.7082,0.7082,0.7076,0.7077,1475100001.0
2007-08-28 09:34:00,0.7077,0.7082,0.7077,0.708,1051800005.0
2007-08-28 09:35:00,0.708,0.7083,0.7079,0.7083,1069799994.0
2007-08-28 09:36:00,0.7083,0.7086,0.7082,0.7082,1850700003.0
2007-08-28 09:37:00,0.7082,0.7086,0.7082,0.7086,1177086702.0
2007-08-28 09:38:00,0.7086,0.7086,0.7085,0.7086,468799999.0
2007-08-28 09:39:00,0.7086,0.7087,0.7085,0.7085,310600001.0
2007-08-28 09:40:00,0.7085,0.7085,0.7084,0.7084,635099993.0
2007-08-28 09:41:00,0.7084,0.70855,0.7083,0.70855,1209299998.0
2007-08-28 09:42:00,0.7086,0.7086,0.7081,0.7081,1613299990.0
2007-08-28 09:43:00,0.7082,0.7082,0.7079,0.708,1549299988.0
2007-08-28 09:44:00,0.708,0.708,0.7078,0.7078,1050500003.0
2007-08-28 09:45:00,0.7078,0.7079,0.7078,0.70785,581800001.0
2007-08-28 09:46:00,0.7079,0.708,0.7076,0.70785,1747099998.0
2007-08-28 09:47:00,0.70785,0.708,0.7077,0.70785,1540599982.0
2007-08-28 09:48:00,0.7079,0.7079,0.7077,0.7078,596399998.0
2007-08-28 09:49:00,0.7078,0.7079,0.7076,0.7078,1509700004.0
2007-08-28 09:50:00,0.7078,0.7079,0.7076,0.7077,1213699998.0
2007-08-28 09:51:00,0.7077,0.7077,0.7075,0.7075,551299996.0
2007-08-28 09:52:00,0.7075,0.7075,0.70735,0.70735,274799995.0
2007-08-28 09:53:00,0.7074,0.7074,0.707,0.70715,1355199992.0
2007-08-28 09:54:00,0.7071,0.7071,0.707,0.707,1570999995.0
2007-08-28 09:55:00,0.707,0.7074,0.707,0.7072,1570999995.0
2007-08-28 09:56:00,0.7072,0.7072,0.7071,0.7071,342800008.0
2007-08-28 09:57:00,0.7071,0.7074,0.7071,0.7073,453999996.0
2007-08-28 09:58:00,0.7073,0.7073,0.7072,0.7072,129699999.0
2007-08-28 09:59:00,0.7072,0.7075,0.70715,0.70735,1098399992.0
2007-08-28 10:00:00,0.7074,0.7074,0.7071,0.7074,1146099995.0
2007-08-28 10:01:00,0.7074,0.7074,0.7071,0.70735,778100001.0
2007-08-28 10:02:00,0.70735,0.7074,0.7072,0.7072,1568999992.0
2007-08-28 10:03:00,0.7072,0.7076,0.7072,0.7074,740599998.0
2007-08-28 10:04:00,0.7074,0.7076,0.7071,0.7075,698099994.0
2007-08-28 10:05:00,0.70745,0.7076,0.70745,0.7076,242799997.0
2007-08-28 10:06:00,0.7075,0.7077,0.7075,0.7077,266700000.0
2007-08-28 10:07:00,0.7077,0.7079,0.7077,0.7079,791300010.0
2007-08-28 10:08:00,0.7079,0.708,0.7078,0.70795,729100001.0
2007-08-28 10:09:00,0.70795,0.7081,0.7079,0.7081,609600002.0
2007-08-28 10:10:00,0.7081,0.7081,0.7079,0.7079,1028699993.0
2007-08-28 10:11:00,0.70785,0.7079,0.70745,0.70745,885899994.0
2007-08-28 10:12:00,0.70745,0.70785,0.70745,0.7077,1713900006.0
2007-08-28 10:13:00,0.7077,0.7078,0.7074,0.7075,1120599997.0
2007-08-28 10:14:00,0.70745,0.7078,0.70745,0.7077,366999995.0
2007-08-28 10:15:00,0.7077,0.7077,0.7076,0.7076,406400002.0
2007-08-28 10:16:00,0.7076,0.7077,0.7076,0.7077,254099998.0
2007-08-28 10:17:00,0.7077,0.7077,0.7077,0.7077,225899999.0
2007-08-28 10:18:00,0.7077,0.7078,0.7077,0.7077,462499994.0
2007-08-28 10:19:00,0.7077,0.7077,0.7076,0.7076,673299998.0
2007-08-28 10:20:00,0.7076,0.7076,0.7075,0.7076,392000003.0
2007-08-28 10:21:00,0.7076,0.70765,0.7075,0.70765,185299997.0
2007-08-28 10:22:00,0.7077,0.7078,0.7077,0.7078,302699997.0
2007-08-28 10:23:00,0.70775,0.7078,0.7077,0.7078,547500002.0
2007-08-28 10:24:00,0.7078,0.7082,0.7078,0.7081,446000002.0
2007-08-28 10:25:00,0.7081,0.7082,0.70795,0.70795,190799997.0
2007-08-28 10:26:00,0.7081,0.7083,0.7081,0.7083,375700000.0
2007-08-28 10:27:00,0.7083,0.7087,0.7081,0.7086,1081199994.0
2007-08-28 10:28:00,0.7086,0.7087,0.7082,0.7082,1191899998.0
2007-08-28 10:29:00,0.7082,0.7086,0.7082,0.70845,1362099997.0
2007-08-28 10:30:00,0.7085,0.7085,0.7081,0.7083,999700002.0
2007-08-28 10:31:00,0.7083,0.7083,0.7081,0.7083,447699994.0
2007-08-28 10:32:00,0.7083,0.7085,0.7082,0.70835,1016499996.0
2007-08-28 10:33:00,0.70835,0.7085,0.70835,0.7084,66100000.0
2007-08-28 10:34:00,0.7084,0.7084,0.7084,0.7084,43200000.0
2007-08-28 10:35:00,0.7084,0.7084,0.7083,0.7084,264200000.0
2007-08-28 10:36:00,0.7084,0.7086,0.7084,0.7086,118799999.0
2007-08-28 10:38:00,0.7086,0.7086,0.7083,0.70855,252000002.0
2007-08-28 10:39:00,0.7086,0.7086,0.7084,0.7084,240000001.0
2007-08-28 10:40:00,0.70845,0.7086,0.7083,0.7086,259200000.0
2007-08-28 10:41:00,0.7086,0.7086,0.7085,0.7086,164200000.0
2007-08-28 10:42:00,0.7086,0.7086,0.70835,0.7084,57100000.0
2007-08-28 10:43:00,0.7084,0.7085,0.70835,0.7084,265300000.0
2007-08-28 10:44:00,0.7084,0.7086,0.7084,0.70855,201900001.0
2007-08-28 10:45:00,0.7086,0.7086,0.7084,0.7086,214099997.0
2007-08-28 10:46:00,0.7086,0.7087,0.7086,0.7087,783800000.0
2007-08-28 10:47:00,0.7087,0.7093,0.7086,0.7091,1076300007.0
2007-08-28 10:48:00,0.7092,0.7101,0.7092,0.7101,1433000011.0
2007-08-28 10:49:00,0.7101,0.7103,0.7098,0.71,1218000005.0
2007-08-28 10:50:00,0.7102,0.7102,0.7096,0.7099,1240799998.0
2007-08-28 10:51:00,0.7097,0.7099,0.7096,0.7097,1240799998.0
2007-08-28 10:52:00,0.7097,0.7098,0.7096,0.7096,1027099995.0
2007-08-28 10:53:00,0.7096,0.7099,0.7096,0.7096,1415299989.0
2007-08-28 10:54:00,0.7096,0.7097,0.7094,0.7096,1205299992.0
2007-08-28 10:55:00,0.7096,0.7096,0.7093,0.7093,1386000000.0
2007-08-28 10:56:00,0.7093,0.7094,0.7092,0.70935,179900003.0
2007-08-28 10:57:00,0.70935,0.70935,0.709,0.70915,1282600008.0
2007-08-28 10:58:00,0.7092,0.7093,0.7087,0.7088,800199991.0
2007-08-28 10:59:00,0.70875,0.709,0.70865,0.7089,1044499998.0
2007-08-28 11:00:00,0.7089,0.7089,0.7087,0.7087,595999994.0
2007-08-28 11:01:00,0.7086,0.7089,0.7086,0.7087,939399998.0
2007-08-28 11:02:00,0.7088,0.7088,0.7086,0.7087,476299999.0
2007-08-28 11:03:00,0.7087,0.7089,0.7085,0.7087,953099998.0
2007-08-28 11:04:00,0.7087,0.7087,0.7086,0.7087,354599996.0
2007-08-28 11:05:00,0.7087,0.7087,0.7085,0.7085,949499999.0
2007-08-28 11:06:00,0.7085,0.7087,0.7085,0.7087,322600000.0
2007-08-28 11:07:00,0.7087,0.7087,0.7085,0.7086,474700005.0
2007-08-28 11:08:00,0.7086,0.7087,0.7085,0.7085,897200002.0
2007-08-28 11:09:00,0.7085,0.7086,0.7085,0.7086,172900000.0
2007-08-28 11:10:00,0.7086,0.7086,0.7084,0.7085,431499993.0
2007-08-28 11:11:00,0.7085,0.7086,0.7085,0.7086,106199999.0
2007-08-28 11:12:00,0.7086,0.7086,0.7083,0.70835,299800000.0
2007-08-28 11:13:00,0.7084,0.7084,0.7082,0.7082,386499997.0
2007-08-28 11:14:00,0.7082,0.7083,0.7081,0.7083,567300002.0
2007-08-28 11:15:00,0.7083,0.7083,0.7083,0.7083,433200000.0
2007-08-28 11:16:00,0.7083,0.7083,0.7083,0.7083,108600001.0
2007-08-28 11:17:00,0.7084,0.7084,0.7084,0.7084,586399999.0
2007-08-28 11:18:00,0.7084,0.7084,0.7084,0.7084,48800000.0
2007-08-28 11:19:00,0.7084,0.7085,0.7084,0.7085,621500002.0
2007-08-28 11:20:00,0.7084,0.7085,0.7084,0.7085,628999998.0
2007-08-28 11:21:00,0.7085,0.7085,0.7083,0.7083,180499999.0
2007-08-28 11:22:00,0.7084,0.7084,0.7081,0.7081,559500001.0
2007-08-28 11:23:00,0.7081,0.7081,0.708,0.708,460099993.0
2007-08-28 11:24:00,0.708,0.7082,0.708,0.7082,576799991.0
2007-08-28 11:25:00,0.7082,0.7082,0.7081,0.7081,321000001.0
2007-08-28 11:26:00,0.7081,0.7081,0.708,0.708,276999998.0
2007-08-28 11:27:00,0.708,0.7081,0.708,0.7081,521499999.0
2007-08-28 11:28:00,0.7081,0.7082,0.7081,0.70815,318400001.0
2007-08-28 11:29:00,0.7082,0.7084,0.70815,0.7083,408099997.0
2007-08-28 11:30:00,0.7083,0.7083,0.7082,0.7082,160700001.0
2007-08-28 11:31:00,0.7082,0.7083,0.70815,0.7083,272699998.0
2007-08-28 11:32:00,0.7083,0.7085,0.7083,0.7083,186400000.0
2007-08-28 11:33:00,0.7084,0.7084,0.7084,0.7084,15200000.0
2007-08-28 11:34:00,0.7084,0.7084,0.7083,0.7084,91999998.0
2007-08-28 11:35:00,0.7084,0.7084,0.7083,0.7084,82400000.0
2007-08-28 11:36:00,0.7084,0.7084,0.7084,0.7084,88700000.0
2007-08-28 11:37:00,0.7084,0.7085,0.7084,0.7085,102000000.0
2007-08-28 11:38:00,0.7085,0.7086,0.7085,0.7086,48000000.0
2007-08-28 11:39:00,0.7086,0.7087,0.7086,0.7087,63100000.0
2007-08-28 11:40:00,0.7087,0.7088,0.7087,0.7087,199200001.0
2007-08-28 11:41:00,0.7087,0.7088,0.7086,0.7087,368800001.0
2007-08-28 11:42:00,0.7087,0.7087,0.7082,0.7082,621599999.0
2007-08-28 11:43:00,0.7082,0.7083,0.7081,0.7081,289200001.0
2007-08-28 11:44:00,0.7082,0.7082,0.7081,0.7082,378300000.0
2007-08-28 11:45:00,0.7082,0.7083,0.7082,0.7082,217499997.0
2007-08-28 11:46:00,0.7082,0.7085,0.7081,0.7081,351800004.0
2007-08-28 11:47:00,0.7083,0.7083,0.7082,0.7082,40800000.0
2007-08-28 11:48:00,0.7082,0.7082,0.7082,0.7082,38900000.0
2007-08-28 11:49:00,0.7082,0.7085,0.7082,0.7085,241499998.0
2007-08-28 11:50:00,0.7085,0.7085,0.7085,0.7085,93600002.0
2007-08-28 11:51:00,0.7085,0.7085,0.7085,0.7085,38600000.0
2007-08-28 11:52:00,0.7085,0.7086,0.7085,0.7086,115100000.0
2007-08-28 11:53:00,0.7086,0.7087,0.7086,0.7087,396400000.0
2007-08-28 11:54:00,0.7087,0.7088,0.7085,0.7085,499200004.0
2007-08-28 11:55:00,0.7085,0.7091,0.7084,0.7091,990199997.0
2007-08-28 11:56:00,0.7091,0.7094,0.70895,0.7094,416900003.0
2007-08-28 11:57:00,0.7095,0.7098,0.7094,0.7097,649200002.0
2007-08-28 11:58:00,0.7098,0.7101,0.7097,0.7101,886399991.0
2007-08-28 11:59:00,0.7101,0.7103,0.7099,0.7103,499499995.0
2007-08-28 12:00:00,0.7103,0.7105,0.7103,0.7104,412800005.0
2007-08-28 12:01:00,0.7104,0.712,0.7103,0.7119,1328800001.0
2007-08-28 12:02:00,0.7119,0.7126,0.7115,0.7118,1906900000.0
2007-08-28 12:03:00,0.7119,0.7125,0.7118,0.712,882199995.0
2007-08-28 12:04:00,0.7121,0.7123,0.712,0.7123,724599995.0
2007-08-28 12:05:00,0.7123,0.7123,0.7118,0.7121,592000001.0
2007-08-28 12:06:00,0.7121,0.7121,0.7119,0.7121,407900000.0
2007-08-28 12:07:00,0.7121,0.7122,0.7121,0.7121,131799999.0
2007-08-28 12:08:00,0.7121,0.7121,0.7119,0.712,370500004.0
2007-08-28 12:09:00,0.712,0.712,0.7119,0.7119,99500000.0
2007-08-28 12:10:00,0.7119,0.712,0.7118,0.7119,594800005.0
2007-08-28 12:11:00,0.7119,0.7121,0.7119,0.7121,257600001.0
2007-08-28 12:12:00,0.7121,0.7121,0.7118,0.712,1333699997.0
2007-08-28 12:13:00,0.7118,0.712,0.7118,0.7118,1311600004.0
2007-08-28 12:14:00,0.7117,0.7118,0.7115,0.7117,1311600004.0
2007-08-28 12:15:00,0.7117,0.712,0.7116,0.712,1779199988.0
2007-08-28 12:16:00,0.712,0.712,0.7116,0.71165,1087100001.0
2007-08-28 12:17:00,0.7117,0.7118,0.7116,0.7116,1278699991.0
2007-08-28 12:18:00,0.7117,0.7118,0.7116,0.7117,1167300006.0
2007-08-28 12:19:00,0.7117,0.7117,0.7114,0.7116,1028199993.0
2007-08-28 12:20:00,0.7116,0.7116,0.711,0.7113,1164600001.0
2007-08-28 12:21:00,0.71125,0.7113,0.711,0.7111,831199999.0
2007-08-28 12:22:00,0.7111,0.7111,0.711,0.71105,563999997.0
2007-08-28 12:23:00,0.7111,0.7112,0.7111,0.7112,387399998.0
2007-08-28 12:24:00,0.7112,0.7115,0.7111,0.7111,1243799995.0
2007-08-28 12:25:00,0.711,0.7115,0.7109,0.7112,1793599994.0
2007-08-28 12:26:00,0.7113,0.7115,0.7112,0.7112,541599997.0
2007-08-28 12:27:00,0.7112,0.7113,0.711,0.7112,247400000.0
2007-08-28 12:28:00,0.7112,0.7112,0.71115,0.7112,30000000.0
2007-08-28 12:29:00,0.7113,0.7113,0.7111,0.7113,444400000.0
2007-08-28 12:30:00,0.7113,0.7113,0.7112,0.7113,101999999.0
2007-08-28 12:31:00,0.7113,0.7113,0.7112,0.7112,279899998.0
2007-08-28 12:32:00,0.7112,0.7112,0.7112,0.7112,52599998.0
2007-08-28 12:33:00,0.7112,0.7112,0.7112,0.7112,82099999.0
2007-08-28 12:34:00,0.7112,0.7115,0.7112,0.7115,436599997.0
2007-08-28 12:35:00,0.7115,0.7115,0.7114,0.71145,320899999.0
2007-08-28 12:36:00,0.7115,0.7118,0.7114,0.7116,1136200005.0
2007-08-28 12:37:00,0.7116,0.7116,0.7113,0.7114,1205399997.0
2007-08-28 12:38:00,0.7115,0.7119,0.7113,0.7118,863899999.0
2007-08-28 12:39:00,0.7118,0.7123,0.7118,0.7121,1460200012.0
2007-08-28 12:40:00,0.7121,0.7123,0.7121,0.7121,427000002.0
2007-08-28 12:41:00,0.7121,0.7122,0.7121,0.7121,456199995.0
2007-08-28 12:42:00,0.7121,0.7122,0.7119,0.7121,1233000001.0
2007-08-28 12:43:00,0.7121,0.7122,0.7119,0.7121,1101600000.0
2007-08-28 12:44:00,0.7121,0.7124,0.7121,0.7123,901700001.0
2007-08-28 12:45:00,0.7123,0.7125,0.7123,0.7123,1154199996.0
2007-08-28 12:46:00,0.7123,0.7124,0.7123,0.7124,7200000.0
2007-08-28 12:47:00,0.7123,0.7126,0.7123,0.7126,1099600003.0
2007-08-28 12:48:00,0.7126,0.713,0.7126,0.7129,640499999.0
2007-08-28 12:49:00,0.7129,0.7135,0.7127,0.7133,2124499992.0
2007-08-28 12:50:00,0.7134,0.7137,0.7133,0.7136,639400004.0
2007-08-28 12:51:00,0.7136,0.7143,0.7135,0.714,2044600016.0
2007-08-28 12:52:00,0.7143,0.7143,0.714,0.7143,792299998.0
2007-08-28 12:53:00,0.7145,0.7145,0.7136,0.7138,792299998.0
2007-08-28 12:54:00,0.7136,0.7137,0.7134,0.71345,792299998.0
2007-08-28 12:55:00,0.71345,0.7136,0.7133,0.7134,1732500005.0
2007-08-28 12:56:00,0.7134,0.7136,0.7134,0.7134,705100002.0
2007-08-28 12:57:00,0.7134,0.7136,0.7134,0.7134,936799993.0
2007-08-28 12:58:00,0.7134,0.714,0.7134,0.714,1161199992.0
2007-08-28 12:59:00,0.7142,0.7147,0.7142,0.7145,1412799996.0
2007-08-28 13:00:00,0.7148,0.7149,0.7143,0.7143,1412799996.0
2007-08-28 13:01:00,0.7143,0.7143,0.714,0.7141,805900004.0
2007-08-28 13:02:00,0.7141,0.7141,0.7139,0.714,885700021.0
2007-08-28 13:03:00,0.714,0.714,0.71395,0.714,129200003.0
2007-08-28 13:04:00,0.714,0.714,0.7137,0.7139,556399998.0
2007-08-28 13:05:00,0.7139,0.7139,0.7136,0.7136,1696899994.0
2007-08-28 13:06:00,0.7136,0.7138,0.7136,0.7138,1020899998.0
2007-08-28 13:07:00,0.7137,0.7138,0.7137,0.7138,125999999.0
2007-08-28 13:08:00,0.7138,0.7138,0.7137,0.7138,503299998.0
2007-08-28 13:09:00,0.7138,0.7138,0.7137,0.7137,956099994.0
2007-08-28 13:10:00,0.7137,0.7137,0.71355,0.7136,539700005.0
2007-08-28 13:11:00,0.7136,0.7136,0.71345,0.71345,281199995.0
2007-08-28 13:12:00,0.7135,0.7135,0.7133,0.7134,523599998.0
2007-08-28 13:13:00,0.7134,0.7134,0.7132,0.7133,865499996.0
2007-08-28 13:14:00,0.7133,0.7133,0.7132,0.7133,500799996.0
2007-08-28 13:15:00,0.7133,0.7133,0.7131,0.7131,1284899994.0
2007-08-28 13:16:00,0.7131,0.7132,0.713,0.7131,1756500006.0
2007-08-28 13:17:00,0.7131,0.7131,0.7127,0.7127,767599994.0
2007-08-28 13:18:00,0.7127,0.7127,0.7124,0.7125,1659399994.0
2007-08-28 13:19:00,0.7125,0.7127,0.71245,0.71265,968999998.0
2007-08-28 13:20:00,0.7127,0.7131,0.7127,0.7129,663099998.0
2007-08-28 13:21:00,0.7129,0.7129,0.7125,0.71275,1195399991.0
2007-08-28 13:22:00,0.7128,0.7128,0.7127,0.7127,215500000.0
2007-08-28 13:23:00,0.7128,0.7128,0.7126,0.7127,1070399997.0
2007-08-28 13:24:00,0.7127,0.7127,0.7127,0.7127,142199996.0
2007-08-28 13:25:00,0.7124,0.7125,0.71209,0.7121,783099994.0
2007-08-28 13:26:00,0.7127,0.7129,0.7127,0.7127,455499996.0
2007-08-28 13:27:00,0.7127,0.7129,0.7127,0.7129,367499995.0
2007-08-28 13:28:00,0.7129,0.7129,0.7128,0.7128,512500005.0
2007-08-28 13:29:00,0.7128,0.7128,0.7128,0.7128,387999992.0
2007-08-28 13:30:00,0.7128,0.7128,0.7126,0.7127,138700000.0
2007-08-28 13:31:00,0.7126,0.7129,0.7126,0.7129,139500001.0
2007-08-28 13:32:00,0.71275,0.7128,0.7127,0.7127,271200001.0
2007-08-28 13:33:00,0.7127,0.7128,0.7126,0.7128,623599998.0
2007-08-28 13:34:00,0.7128,0.7128,0.7128,0.7128,215700000.0
2007-08-28 13:35:00,0.7128,0.7129,0.7127,0.7128,721299997.0
2007-08-28 13:36:00,0.7128,0.7129,0.7127,0.7128,586200006.0
2007-08-28 13:37:00,0.7129,0.7129,0.7128,0.7128,468900006.0
2007-08-28 13:38:00,0.7128,0.7132,0.7127,0.7128,1830299995.0
2007-08-28 13:39:00,0.7128,0.7129,0.7128,0.7129,675500001.0
2007-08-28 13:40:00,0.7129,0.7129,0.7129,0.7129,275299995.0
2007-08-28 13:41:00,0.7129,0.7129,0.7129,0.7129,132700001.0
2007-08-28 13:42:00,0.7129,0.7129,0.7129,0.7129,133300000.0
2007-08-28 13:43:00,0.7129,0.7129,0.7129,0.7129,84400000.0
2007-08-28 13:44:00,0.7129,0.7129,0.7129,0.7129,48000000.0
2007-08-28 13:45:00,0.7129,0.7129,0.7129,0.7129,183099998.0
2007-08-28 13:46:00,0.7129,0.7129,0.7129,0.7129,39000000.0
2007-08-28 13:47:00,0.7129,0.713,0.7129,0.713,302100004.0
2007-08-28 13:48:00,0.71295,0.7133,0.71295,0.7131,964400000.0
2007-08-28 13:49:00,0.713,0.7132,0.713,0.7132,244899998.0
2007-08-28 13:50:00,0.7132,0.7132,0.7132,0.7132,20799999.0
2007-08-28 13:51:00,0.7132,0.7132,0.7132,0.7132,133799994.0
2007-08-28 13:52:00,0.7132,0.7132,0.7132,0.7132,22299999.0
2007-08-28 13:53:00,0.7132,0.7132,0.71285,0.71285,934800000.0
2007-08-28 13:54:00,0.71285,0.7129,0.71285,0.71285,56400002.0
2007-08-28 13:55:00,0.7129,0.7129,0.7129,0.7129,124000005.0
2007-08-28 13:56:00,0.7129,0.7129,0.7126,0.7129,887099993.0
2007-08-28 13:57:00,0.7129,0.7129,0.7129,0.7129,41400002.0
2007-08-28 13:58:00,0.7129,0.7129,0.7129,0.7129,98800004.0
2007-08-28 13:59:00,0.7129,0.7131,0.7129,0.713,444599996.0
2007-08-28 14:00:00,0.713,0.7131,0.7128,0.7129,805800001.0
2007-08-28 14:01:00,0.7129,0.7129,0.7127,0.7127,578799997.0
2007-08-28 14:02:00,0.7127,0.7127,0.7127,0.7127,15900000.0
2007-08-28 14:03:00,0.7127,0.7128,0.7126,0.7127,613300002.0
2007-08-28 14:04:00,0.7127,0.7127,0.7124,0.7124,722200005.0
2007-08-28 14:05:00,0.7124,0.7125,0.712,0.712,1627000000.0
2007-08-28 14:06:00,0.712,0.712,0.7119,0.7119,1316000001.0
2007-08-28 14:07:00,0.7118,0.712,0.7113,0.7116,968199988.0
2007-08-28 14:08:00,0.7117,0.7118,0.7116,0.7117,968199988.0
2007-08-28 14:09:00,0.7118,0.7121,0.7118,0.712,968199988.0
2007-08-28 14:10:00,0.712,0.7121,0.7119,0.712,666499996.0
2007-08-28 14:11:00,0.712,0.712,0.7118,0.7119,1021700009.0
2007-08-28 14:12:00,0.7119,0.7119,0.71175,0.7118,858900007.0
2007-08-28 14:13:00,0.7118,0.7118,0.7116,0.7116,1693699996.0
2007-08-28 14:14:00,0.7116,0.7117,0.7115,0.7115,1184399991.0
2007-08-28 14:15:00,0.7115,0.7115,0.7115,0.7115,28000000.0
2007-08-28 14:16:00,0.7115,0.7115,0.7114,0.7115,515400005.0
2007-08-28 14:17:00,0.7114,0.7115,0.71135,0.7114,762299998.0
2007-08-28 14:18:00,0.7114,0.7114,0.7111,0.7113,626000001.0
2007-08-28 14:19:00,0.7112,0.7113,0.7106,0.7106,1337300000.0
2007-08-28 14:20:00,0.7104,0.7106,0.7095,0.71,1689699994.0
2007-08-28 14:21:00,0.71005,0.7105,0.7098,0.71045,1689699994.0
2007-08-28 14:22:00,0.71045,0.7106,0.7104,0.7106,1018299998.0
2007-08-28 14:23:00,0.7106,0.7107,0.7104,0.71055,1233599994.0
2007-08-28 14:24:00,0.7106,0.7107,0.7102,0.7104,548700004.0
2007-08-28 14:25:00,0.7102,0.7106,0.7102,0.7106,548700004.0
2007-08-28 14:26:00,0.7106,0.711,0.7106,0.7108,1986500006.0
2007-08-28 14:27:00,0.7109,0.711,0.7109,0.711,1029700008.0
2007-08-28 14:28:00,0.7109,0.7114,0.7109,0.7109,1024600006.0
2007-08-28 14:29:00,0.7109,0.7111,0.7108,0.7108,1024600006.0
2007-08-28 14:30:00,0.7109,0.7109,0.7107,0.7108,1104599992.0
2007-08-28 14:31:00,0.7108,0.7108,0.7106,0.7107,931700002.0
2007-08-28 14:32:00,0.7107,0.7108,0.7105,0.7106,1235800002.0
2007-08-28 14:33:00,0.71055,0.7107,0.7105,0.7107,705800001.0
2007-08-28 14:34:00,0.7108,0.711,0.71065,0.71085,774999996.0
2007-08-28 14:35:00,0.7108,0.7109,0.7105,0.7106,1176899998.0
2007-08-28 14:36:00,0.7106,0.7108,0.7106,0.71075,599600006.0
2007-08-28 14:37:00,0.7108,0.7108,0.7102,0.7104,1453500006.0
2007-08-28 14:38:00,0.7104,0.7104,0.71015,0.7102,1039299995.0
2007-08-28 14:39:00,0.7102,0.7103,0.7093,0.7093,1691900001.0
2007-08-28 14:40:00,0.7094,0.7095,0.70895,0.7091,1585799995.0
2007-08-28 14:41:00,0.7091,0.70935,0.709,0.7091,1449699997.0
2007-08-28 14:42:00,0.70915,0.7092,0.709,0.7092,565099998.0
2007-08-28 14:43:00,0.7092,0.7092,0.7092,0.7092,106400000.0
2007-08-28 14:44:00,0.7092,0.7092,0.7091,0.7091,304900004.0
2007-08-28 14:45:00,0.7092,0.7092,0.70905,0.7091,435200001.0
2007-08-28 14:46:00,0.70905,0.7091,0.7085,0.7086,2019299993.0
2007-08-28 14:47:00,0.7086,0.7087,0.7084,0.7087,1597200003.0
2007-08-28 14:48:00,0.7087,0.7087,0.7086,0.7086,461000002.0
2007-08-28 14:49:00,0.7086,0.7089,0.7086,0.7088,1334900002.0
2007-08-28 14:50:00,0.70875,0.709,0.70875,0.70875,841899996.0
2007-08-28 14:51:00,0.70875,0.7089,0.7086,0.7087,1265600000.0
2007-08-28 14:52:00,0.7086,0.7088,0.7085,0.7086,1245599995.0
2007-08-28 14:53:00,0.7086,0.7087,0.70825,0.7083,1663699993.0
2007-08-28 14:54:00,0.7083,0.7086,0.7082,0.7083,900600009.0
2007-08-28 14:55:00,0.7083,0.7087,0.7083,0.7087,1148800006.0
2007-08-28 14:56:00,0.7088,0.70895,0.7084,0.70845,1299499994.0
2007-08-28 14:57:00,0.7084,0.7087,0.7081,0.7082,1222299993.0
2007-08-28 14:58:00,0.70815,0.70835,0.70805,0.70805,757899996.0
2007-08-28 14:59:00,0.7082,0.70835,0.70795,0.7081,795799999.0
2007-08-28 15:00:00,0.7082,0.70835,0.7075,0.7075,1458600004.0
2007-08-28 15:01:00,0.7075,0.7075,0.707,0.7073,1968100002.0
2007-08-28 15:02:00,0.7072,0.7075,0.7071,0.7072,1968100002.0
2007-08-28 15:03:00,0.7072,0.7073,0.7071,0.7072,1473699988.0
2007-08-28 15:04:00,0.70715,0.7072,0.707,0.70715,355300002.0
2007-08-28 15:05:00,0.7072,0.7073,0.7071,0.7073,1572600000.0
2007-08-28 15:06:00,0.7073,0.708,0.7073,0.7077,1942900011.0
2007-08-28 15:07:00,0.7077,0.7079,0.7076,0.70785,1120000003.0
2007-08-28 15:08:00,0.7079,0.7079,0.7076,0.7077,1270999993.0
2007-08-28 15:09:00,0.70765,0.7079,0.70765,0.7078,946699999.0
2007-08-28 15:10:00,0.7078,0.7081,0.7077,0.7081,1034199994.0
2007-08-28 15:11:00,0.7082,0.7085,0.7082,0.7083,886700003.0
2007-08-28 15:12:00,0.7083,0.7084,0.7083,0.7083,260200000.0
2007-08-28 15:13:00,0.7083,0.7087,0.7083,0.70865,713499999.0
2007-08-28 15:14:00,0.70865,0.70865,0.70825,0.7084,1136200003.0
2007-08-28 15:15:00,0.7084,0.7085,0.7083,0.7083,248099999.0
2007-08-28 15:16:00,0.7082,0.7083,0.7081,0.7082,923400007.0
2007-08-28 15:17:00,0.7082,0.7082,0.7081,0.7081,669800001.0
2007-08-28 15:18:00,0.708,0.708,0.7077,0.7078,496900000.0
2007-08-28 15:19:00,0.7078,0.708,0.70775,0.70795,890999998.0
2007-08-28 15:20:00,0.708,0.7081,0.7079,0.7081,577800002.0
2007-08-28 15:21:00,0.7081,0.7082,0.708,0.7081,645000004.0
2007-08-28 15:22:00,0.7081,0.7081,0.7078,0.7079,616900002.0
2007-08-28 15:23:00,0.7079,0.7079,0.70735,0.7074,1270300002.0
2007-08-28 15:24:00,0.7074,0.7078,0.7073,0.7073,1012200006.0
2007-08-28 15:25:00,0.7073,0.7077,0.7073,0.7077,855199998.0
2007-08-28 15:26:00,0.7077,0.7079,0.7077,0.7078,715499993.0
2007-08-28 15:27:00,0.7078,0.7078,0.7071,0.70745,1652700004.0
2007-08-28 15:28:00,0.7074,0.7075,0.707,0.7071,1210400005.0
2007-08-28 15:29:00,0.7072,0.7077,0.707,0.7077,934499993.0
2007-08-28 15:30:00,0.7077,0.7079,0.7077,0.7079,550800001.0
2007-08-28 15:31:00,0.708,0.708,0.7074,0.7075,791399997.0
2007-08-28 15:32:00,0.7075,0.7075,0.7075,0.7075,133400003.0
2007-08-28 15:33:00,0.7075,0.7075,0.7073,0.7074,589799999.0
2007-08-28 15:34:00,0.7074,0.7076,0.70735,0.7074,1611900004.0
2007-08-28 15:35:00,0.70735,0.70785,0.70735,0.7076,812299997.0
2007-08-28 15:36:00,0.7076,0.70775,0.7074,0.70765,820700000.0
2007-08-28 15:37:00,0.7077,0.70785,0.7075,0.7076,717599996.0
2007-08-28 15:38:00,0.7076,0.70775,0.7076,0.70775,106699999.0
2007-08-28 15:39:00,0.7078,0.7078,0.7076,0.70765,348699999.0
2007-08-28 15:40:00,0.70765,0.7077,0.7076,0.70765,220599999.0
2007-08-28 15:41:00,0.7077,0.7077,0.7074,0.70755,330000000.0
2007-08-28 15:42:00,0.7075,0.7076,0.7073,0.7073,414000000.0
2007-08-28 15:43:00,0.7073,0.7075,0.7073,0.7074,1748300014.0
2007-08-28 15:44:00,0.7074,0.7074,0.7066,0.7066,2093499995.0
2007-08-28 15:45:00,0.7067,0.707,0.70665,0.707,1859100002.0
2007-08-28 15:46:00,0.7071,0.7071,0.7064,0.7064,979999997.0
2007-08-28 15:47:00,0.7066,0.7068,0.7055,0.7059,979999997.0
2007-08-28 15:48:00,0.7061,0.7061,0.7057,0.706,979999997.0
2007-08-28 15:49:00,0.7061,0.7063,0.7059,0.7059,979999997.0
2007-08-28 15:50:00,0.70595,0.7063,0.7059,0.706,979999997.0
2007-08-28 15:51:00,0.706,0.7061,0.7059,0.706,899100005.0
2007-08-28 15:52:00,0.706,0.7062,0.706,0.7061,1212799998.0
2007-08-28 15:53:00,0.706,0.7061,0.7055,0.7055,2076400008.0
2007-08-28 15:54:00,0.7053,0.7053,0.7049,0.705,2076400008.0
2007-08-28 15:55:00,0.705,0.7052,0.7048,0.7049,1878099995.0
2007-08-28 15:56:00,0.705,0.7054,0.7049,0.7051,1260700003.0
2007-08-28 15:57:00,0.7051,0.7054,0.70475,0.7053,1506300004.0
2007-08-28 15:58:00,0.7054,0.7057,0.7054,0.7054,1200599999.0
2007-08-28 15:59:00,0.7055,0.7059,0.7053,0.7058,917100000.0
2007-08-28 16:00:00,0.7058,0.7064,0.7056,0.7064,515499999.0
2007-08-28 16:01:00,0.7064,0.707,0.7064,0.707,250200000.0
2007-08-28 16:02:00,0.7068,0.7073,0.7066,0.7068,1205999994.0
2007-08-28 16:03:00,0.7068,0.7068,0.7065,0.7065,1205999994.0
2007-08-28 16:04:00,0.7066,0.7067,0.7065,0.7067,91200000.0
2007-08-28 16:05:00,0.7067,0.7067,0.7062,0.7063,696600002.0
2007-08-28 16:06:00,0.7064,0.70645,0.7057,0.7057,892000004.0
2007-08-28 16:07:00,0.7057,0.7072,0.7057,0.7063,638400000.0
2007-08-28 16:08:00,0.7063,0.7063,0.7059,0.706,1693600007.0
2007-08-28 16:09:00,0.706,0.7061,0.7055,0.7056,1245200000.0
2007-08-28 16:10:00,0.7056,0.7063,0.7055,0.7061,2114999995.0
2007-08-28 16:11:00,0.7062,0.7065,0.7062,0.7064,392600001.0
2007-08-28 16:12:00,0.7064,0.7065,0.7062,0.7065,1346750579.0
2007-08-28 16:13:00,0.7064,0.7069,0.70635,0.7069,632200002.0
2007-08-28 16:14:00,0.7069,0.7069,0.7068,0.7069,123400000.0
2007-08-28 16:15:00,0.7069,0.7073,0.70685,0.7073,476400001.0
2007-08-28 16:16:00,0.7073,0.7076,0.7071,0.7076,267500000.0
2007-08-28 16:17:00,0.7076,0.7077,0.7074,0.7074,546300004.0
2007-08-28 16:18:00,0.7077,0.7077,0.7066,0.7068,1720699997.0
2007-08-28 16:19:00,0.70675,0.7073,0.7066,0.7069,1720699997.0
2007-08-28 16:20:00,0.7069,0.7069,0.70685,0.7069,184900001.0
2007-08-28 16:21:00,0.7069,0.7075,0.7069,0.7075,737899999.0
2007-08-28 16:22:00,0.7075,0.7077,0.70745,0.7076,297999999.0
2007-08-28 16:23:00,0.7076,0.7079,0.7076,0.7079,819399996.0
2007-08-28 16:24:00,0.7079,0.708,0.7075,0.7077,1719700006.0
2007-08-28 16:25:00,0.7077,0.708,0.7074,0.708,1036899994.0
2007-08-28 16:26:00,0.708,0.7081,0.7075,0.7076,660799998.0
2007-08-28 16:27:00,0.7076,0.7076,0.7075,0.7076,365200000.0
2007-08-28 16:28:00,0.7076,0.7078,0.7076,0.7078,631700001.0
2007-08-28 16:29:00,0.7079,0.708,0.7075,0.7077,1266199998.0
2007-08-28 16:30:00,0.7077,0.7077,0.70685,0.7071,1410499993.0
2007-08-28 16:31:00,0.7071,0.7076,0.7071,0.70755,1134999997.0
2007-08-28 16:32:00,0.7076,0.7076,0.7071,0.7073,1797999999.0
2007-08-28 16:33:00,0.7073,0.7076,0.7072,0.7075,1314800007.0
2007-08-28 16:34:00,0.7075,0.7076,0.7073,0.7076,1406499998.0
2007-08-28 16:35:00,0.7076,0.7076,0.7074,0.7075,877900002.0
2007-08-28 16:36:00,0.7075,0.7076,0.7074,0.7076,409200000.0
2007-08-28 16:37:00,0.7076,0.7076,0.7073,0.7074,735100002.0
2007-08-28 16:38:00,0.7074,0.7075,0.7072,0.7075,1721099981.0
2007-08-28 16:39:00,0.7076,0.7076,0.7075,0.7076,478800005.0
2007-08-28 16:40:00,0.7075,0.7076,0.7073,0.7073,1182200000.0
2007-08-28 16:41:00,0.7073,0.7077,0.7072,0.7076,874799997.0
2007-08-28 16:42:00,0.7076,0.7076,0.7072,0.7073,1112800018.0
2007-08-28 16:43:00,0.7073,0.70735,0.7073,0.70735,644500002.0
2007-08-28 16:44:00,0.70735,0.70735,0.7072,0.7072,20200000.0
2007-08-28 16:45:00,0.7072,0.7072,0.7069,0.707,284500002.0
2007-08-28 16:46:00,0.707,0.707,0.7066,0.7067,1136900000.0
2007-08-28 16:47:00,0.7067,0.7067,0.7063,0.7064,1210100000.0
2007-08-28 16:48:00,0.7064,0.7064,0.7062,0.7062,2138900022.0
2007-08-28 16:49:00,0.7062,0.7064,0.7061,0.70625,552300005.0
2007-08-28 16:50:00,0.7063,0.7064,0.7058,0.7058,683800003.0
2007-08-28 16:51:00,0.7058,0.70605,0.7056,0.7059,855100002.0
2007-08-28 16:52:00,0.70585,0.706,0.7053,0.7056,2133900009.0
2007-08-28 16:53:00,0.7056,0.706,0.7056,0.7058,1641800005.0
2007-08-28 16:54:00,0.7058,0.7059,0.7054,0.7058,1868800009.0
2007-08-28 16:55:00,0.7058,0.7061,0.7056,0.7057,1603699990.0
2007-08-28 16:56:00,0.7057,0.70585,0.7057,0.7058,137300000.0
2007-08-28 16:57:00,0.7058,0.70635,0.7057,0.706,1054799999.0
2007-08-28 16:58:00,0.706,0.7063,0.706,0.706,888000007.0
2007-08-28 16:59:00,0.706,0.707,0.7058,0.70685,1882000012.0
2007-08-28 17:00:00,0.70685,0.7069,0.7059,0.7059,1501299992.0
2007-08-28 17:01:00,0.7059,0.7059,0.70575,0.7058,851099992.0
2007-08-28 17:02:00,0.7058,0.7064,0.7058,0.7063,1296600004.0
2007-08-28 17:03:00,0.7062,0.7063,0.706,0.7062,657399997.0
2007-08-28 17:04:00,0.7062,0.7063,0.706,0.7061,621500003.0
2007-08-28 17:05:00,0.7061,0.7061,0.7059,0.706,350399998.0
2007-08-28 17:06:00,0.706,0.706,0.7056,0.70585,253700002.0
2007-08-28 17:07:00,0.7059,0.706,0.7057,0.7059,348200003.0
2007-08-28 17:08:00,0.7059,0.706,0.7055,0.7058,833799997.0
2007-08-28 17:09:00,0.7058,0.7058,0.7056,0.7057,392000000.0
2007-08-28 17:10:00,0.7056,0.7057,0.70555,0.70555,222599999.0
2007-08-28 17:11:00,0.7056,0.7057,0.70525,0.7055,639000002.0
2007-08-28 17:12:00,0.7055,0.7055,0.7052,0.7052,543000000.0
2007-08-28 17:13:00,0.7052,0.7052,0.7046,0.7046,712099998.0
2007-08-28 17:14:00,0.7046,0.7047,0.7045,0.7046,1450899998.0
2007-08-28 17:15:00,0.70475,0.705,0.7046,0.7047,1143500004.0
2007-08-28 17:16:00,0.7046,0.7048,0.7044,0.7045,1988400009.0
2007-08-28 17:17:00,0.7046,0.7046,0.7041,0.7046,1771899996.0
2007-08-28 17:18:00,0.7043,0.7044,0.704,0.7042,1771899996.0
2007-08-28 17:19:00,0.7041,0.7041,0.7032,0.7034,2082800006.0
2007-08-28 17:20:00,0.7032,0.7035,0.7032,0.7035,2082800006.0
2007-08-28 17:21:00,0.7035,0.7035,0.7029,0.703,1593899991.0
2007-08-28 17:22:00,0.7032,0.7035,0.703,0.7034,1502800004.0
2007-08-28 17:23:00,0.7034,0.7034,0.7031,0.7031,1502800004.0
2007-08-28 17:24:00,0.7031,0.7032,0.7029,0.703,1092600000.0
2007-08-28 17:25:00,0.7034,0.7038,0.7032,0.7035,1424000007.0
2007-08-28 17:26:00,0.7034,0.7036,0.7034,0.7035,1424000007.0
2007-08-28 17:27:00,0.7035,0.7036,0.70315,0.7033,1619600004.0
2007-08-28 17:28:00,0.7032,0.7032,0.703,0.7031,1668799997.0
2007-08-28 17:29:00,0.703,0.7034,0.703,0.703,1661699987.0
2007-08-28 17:30:00,0.7031,0.7031,0.7027,0.7029,1661699987.0
2007-08-28 17:31:00,0.7029,0.7029,0.7026,0.70275,1258899993.0
2007-08-28 17:32:00,0.70275,0.7029,0.7026,0.7026,883900000.0
2007-08-28 17:33:00,0.70255,0.7029,0.70255,0.7029,268600003.0
2007-08-28 17:34:00,0.7029,0.7029,0.7028,0.7029,163199998.0
2007-08-28 17:35:00,0.7029,0.7031,0.7028,0.7031,368299999.0
2007-08-28 17:36:00,0.7031,0.7031,0.7026,0.7027,434000001.0
2007-08-28 17:37:00,0.7028,0.7029,0.7027,0.7027,377600000.0
2007-08-28 17:38:00,0.7027,0.7029,0.7026,0.7028,298700002.0
2007-08-28 17:39:00,0.7028,0.7029,0.7027,0.7028,380899999.0
2007-08-28 17:40:00,0.7028,0.703,0.7026,0.7026,798999996.0
2007-08-28 17:41:00,0.7026,0.703,0.7025,0.7029,237900004.0
2007-08-28 17:42:00,0.7029,0.7031,0.7028,0.7028,190900002.0
2007-08-28 17:43:00,0.7028,0.7029,0.70255,0.70275,411200002.0
2007-08-28 17:44:00,0.7027,0.7027,0.7026,0.7027,68999999.0
2007-08-28 17:45:00,0.7027,0.7027,0.7023,0.7026,765000003.0
2007-08-28 17:46:00,0.7026,0.7026,0.7023,0.7023,384100000.0
2007-08-28 17:47:00,0.7023,0.7025,0.70215,0.7022,771500006.0
2007-08-28 17:48:00,0.70215,0.7023,0.7021,0.7023,1097100001.0
2007-08-28 17:49:00,0.7023,0.7023,0.7021,0.7022,233599999.0
2007-08-28 17:50:00,0.7023,0.7024,0.7022,0.7023,653599997.0
2007-08-28 17:51:00,0.7024,0.7024,0.7022,0.7023,394200000.0
2007-08-28 17:52:00,0.7024,0.7024,0.7021,0.7022,282400000.0
2007-08-28 17:53:00,0.7023,0.7024,0.7023,0.7024,297900001.0
2007-08-28 17:54:00,0.7024,0.7025,0.7022,0.7024,518400001.0
2007-08-28 17:55:00,0.7024,0.7024,0.7023,0.7023,69300000.0
2007-08-28 17:56:00,0.7023,0.7023,0.7022,0.7023,527600000.0
2007-08-28 17:57:00,0.7023,0.7028,0.7022,0.7027,1128800003.0
2007-08-28 17:58:00,0.7027,0.7028,0.70255,0.7026,695800000.0
2007-08-28 17:59:00,0.7026,0.7031,0.7026,0.7029,674900007.0
2007-08-28 18:00:00,0.7028,0.70295,0.7027,0.7028,1138699994.0
2007-08-28 18:01:00,0.703,0.7032,0.703,0.7032,1310100005.0
2007-08-28 18:02:00,0.7031,0.7033,0.7029,0.7033,1310100005.0
2007-08-28 18:03:00,0.7033,0.70355,0.703,0.70345,1520800012.0
2007-08-28 18:04:00,0.7035,0.70365,0.70335,0.70365,353500000.0
2007-08-28 18:05:00,0.70365,0.70365,0.7032,0.7034,815699990.0
2007-08-28 18:06:00,0.7034,0.7035,0.7034,0.7034,628600007.0
2007-08-28 18:07:00,0.7035,0.7037,0.7033,0.7035,768500001.0
2007-08-28 18:08:00,0.70345,0.7039,0.7033,0.7037,1025399998.0
2007-08-28 18:09:00,0.7037,0.70395,0.7037,0.70385,486299997.0
2007-08-28 18:10:00,0.70385,0.70385,0.7036,0.7037,447200006.0
2007-08-28 18:11:00,0.7038,0.70395,0.7038,0.70395,279600002.0
2007-08-28 18:12:00,0.70395,0.704,0.7038,0.7038,133700002.0
2007-08-28 18:13:00,0.7038,0.70405,0.7037,0.70405,586800005.0
2007-08-28 18:14:00,0.704,0.7043,0.7038,0.70415,641500001.0
2007-08-28 18:15:00,0.70415,0.7042,0.70385,0.7042,571199997.0
2007-08-28 18:16:00,0.7043,0.7051,0.7043,0.70495,1194199999.0
2007-08-28 18:17:00,0.70495,0.7055,0.70495,0.705,1135500000.0
2007-08-28 18:18:00,0.705,0.7052,0.7046,0.70475,2056500006.0
2007-08-28 18:19:00,0.7047,0.7047,0.7043,0.7043,1360800011.0
2007-08-28 18:20:00,0.7043,0.7044,0.70405,0.7042,503599999.0
2007-08-28 18:21:00,0.7042,0.7042,0.7041,0.7041,542799998.0
2007-08-28 18:22:00,0.7041,0.7045,0.7041,0.7043,244300002.0
2007-08-28 18:23:00,0.7046,0.7046,0.7043,0.7045,147300000.0
2007-08-28 18:24:00,0.7045,0.7045,0.7044,0.7044,76300000.0
2007-08-28 18:25:00,0.7045,0.7045,0.7041,0.7043,355700001.0
2007-08-28 18:26:00,0.7043,0.7043,0.7043,0.7043,226400004.0
2007-08-28 18:27:00,0.7043,0.7043,0.7043,0.7043,137800005.0
2007-08-28 18:28:00,0.7042,0.7044,0.70405,0.7043,550000000.0
2007-08-28 18:29:00,0.7043,0.7044,0.7041,0.7044,437200004.0
2007-08-28 18:30:00,0.7044,0.7047,0.7041,0.7047,233000000.0
2007-08-28 18:31:00,0.7047,0.7047,0.7044,0.7045,299000000.0
2007-08-28 18:32:00,0.7045,0.7046,0.7044,0.7046,469500004.0
2007-08-28 18:33:00,0.7047,0.7047,0.7046,0.70465,148400000.0
2007-08-28 18:34:00,0.7047,0.7047,0.70455,0.7047,169000002.0
2007-08-28 18:35:00,0.7047,0.7047,0.7043,0.7044,338300000.0
2007-08-28 18:36:00,0.70435,0.7046,0.70435,0.7046,345100000.0
2007-08-28 18:37:00,0.7046,0.7046,0.70455,0.70455,41599999.0
2007-08-28 18:38:00,0.70429,0.70458,0.70426,0.70445,866899999.0
2007-08-28 18:39:00,0.7046,0.7046,0.7046,0.7046,38400000.0
2007-08-28 18:40:00,0.7046,0.7046,0.7043,0.7044,175600001.0
2007-08-28 18:41:00,0.7044,0.7044,0.7044,0.7044,800000.0
2007-08-28 18:42:00,0.7044,0.7044,0.7043,0.7043,97399998.0
2007-08-28 18:43:00,0.7044,0.7044,0.7043,0.7043,116899997.0
2007-08-28 18:44:00,0.7044,0.7044,0.7043,0.7044,66299999.0
2007-08-28 18:45:00,0.7044,0.7044,0.7043,0.7044,125199996.0
2007-08-28 18:46:00,0.7044,0.7044,0.7043,0.7044,170900000.0
2007-08-28 18:47:00,0.7043,0.7046,0.7043,0.7043,276100004.0
2007-08-28 18:48:00,0.7043,0.7043,0.7041,0.7042,544799999.0
2007-08-28 18:49:00,0.7043,0.7045,0.70405,0.70405,579799997.0
2007-08-28 18:50:00,0.70405,0.7042,0.70405,0.7042,142399999.0
2007-08-28 18:51:00,0.7042,0.7042,0.7041,0.7041,143100000.0
2007-08-28 18:52:00,0.7041,0.7041,0.7041,0.7041,50800000.0
2007-08-28 18:53:00,0.7041,0.7042,0.7041,0.7042,296200009.0
2007-08-28 18:54:00,0.7041,0.7043,0.7039,0.7042,855199999.0
2007-08-28 18:55:00,0.7042,0.7046,0.7041,0.7046,606199996.0
2007-08-28 18:56:00,0.7046,0.7046,0.7045,0.7045,278399997.0
2007-08-28 18:57:00,0.7045,0.7045,0.70405,0.70405,118200000.0
2007-08-28 18:58:00,0.7041,0.7041,0.70385,0.704,401999996.0
2007-08-28 18:59:00,0.7042,0.7044,0.70405,0.7044,325200004.0
2007-08-28 19:00:00,0.7044,0.7044,0.7041,0.7041,184900000.0
2007-08-28 19:01:00,0.7041,0.7045,0.7041,0.7044,536700007.0
2007-08-28 19:02:00,0.7044,0.7046,0.7044,0.7045,423099997.0
2007-08-28 19:03:00,0.7045,0.7045,0.7044,0.7045,193500000.0
2007-08-28 19:04:00,0.7045,0.7045,0.704,0.7043,674600000.0
2007-08-28 19:05:00,0.7043,0.7044,0.7041,0.7042,447400006.0
2007-08-28 19:06:00,0.7042,0.7043,0.7041,0.7042,343499997.0
2007-08-28 19:07:00,0.7041,0.7042,0.7041,0.7042,50099998.0
2007-08-28 19:08:00,0.7043,0.7043,0.7041,0.7043,203500003.0
2007-08-28 19:09:00,0.7043,0.7044,0.7042,0.7043,270100004.0
2007-08-28 19:10:00,0.7044,0.7044,0.7039,0.704,1747999993.0
2007-08-28 19:11:00,0.704,0.7042,0.7039,0.7042,1073500002.0
2007-08-28 19:12:00,0.7042,0.7043,0.704,0.7043,706099998.0
2007-08-28 19:13:00,0.7043,0.7043,0.7038,0.7038,919599988.0
2007-08-28 19:14:00,0.7038,0.7041,0.7034,0.7035,1905700013.0
2007-08-28 19:15:00,0.7036,0.7037,0.7035,0.7035,977300010.0
2007-08-28 19:16:00,0.7035,0.7035,0.7034,0.7034,756099998.0
2007-08-28 19:17:00,0.7034,0.7034,0.703,0.7032,1212099992.0
2007-08-28 19:18:00,0.7031,0.7032,0.70285,0.703,1047300002.0
2007-08-28 19:19:00,0.703,0.7031,0.7029,0.70305,459299996.0
2007-08-28 19:20:00,0.7031,0.70335,0.7029,0.7032,651600007.0
2007-08-28 19:21:00,0.7031,0.70335,0.7031,0.7032,410700000.0
2007-08-28 19:22:00,0.7032,0.7033,0.7032,0.7032,68000000.0
2007-08-28 19:23:00,0.7032,0.7034,0.7032,0.7032,238799998.0
2007-08-28 19:24:00,0.7033,0.7034,0.7033,0.7034,112600000.0
2007-08-28 19:25:00,0.7034,0.7034,0.7031,0.7031,255900003.0
2007-08-28 19:26:00,0.70315,0.70355,0.70315,0.70355,203300004.0
2007-08-28 19:27:00,0.70355,0.70355,0.7034,0.70355,17600000.0
2007-08-28 19:28:00,0.70355,0.70355,0.7033,0.70335,142700000.0
2007-08-28 19:29:00,0.7033,0.70335,0.7033,0.70335,101499999.0
2007-08-28 19:30:00,0.7033,0.70335,0.7033,0.70335,107000005.0
2007-08-28 19:31:00,0.70335,0.70345,0.7032,0.70345,23500000.0
2007-08-28 19:32:00,0.7035,0.70365,0.7034,0.70355,202299998.0
2007-08-28 19:33:00,0.70355,0.70355,0.7034,0.70355,57200000.0
2007-08-28 19:34:00,0.70355,0.70355,0.7034,0.70355,15200000.0
2007-08-28 19:35:00,0.70355,0.70355,0.7031,0.7033,547700001.0
2007-08-28 19:36:00,0.7033,0.70355,0.7033,0.7034,132300002.0
2007-08-28 19:37:00,0.7034,0.7038,0.7034,0.7038,194100004.0
2007-08-28 19:38:00,0.7038,0.7041,0.7037,0.7038,566000002.0
2007-08-28 19:39:00,0.7038,0.7039,0.7038,0.7039,94600000.0
2007-08-28 19:40:00,0.7039,0.7041,0.7039,0.7041,253400004.0
2007-08-28 19:41:00,0.7041,0.7041,0.7039,0.704,351200000.0
2007-08-28 19:42:00,0.704,0.704,0.7038,0.7039,478800000.0
2007-08-28 19:43:00,0.7039,0.704,0.7039,0.704,60800000.0
2007-08-28 19:44:00,0.70366,0.70369,0.70334,0.70365,872400000.0
2007-08-28 19:45:00,0.704,0.7044,0.7038,0.7041,958999992.0
2007-08-28 19:46:00,0.70415,0.70445,0.7038,0.704,811199998.0
2007-08-28 19:47:00,0.704,0.70415,0.7039,0.7041,725299995.0
2007-08-28 19:48:00,0.7041,0.7041,0.7039,0.70405,239799999.0
2007-08-28 19:49:00,0.7041,0.7041,0.7039,0.7039,227500000.0
2007-08-28 19:50:00,0.7039,0.7039,0.7039,0.7039,176099993.0
2007-08-28 19:51:00,0.7039,0.7039,0.7038,0.7039,146000002.0
2007-08-28 19:52:00,0.7039,0.704,0.7038,0.70395,205100001.0
2007-08-28 19:53:00,0.704,0.704,0.70375,0.70395,286999997.0
2007-08-28 19:54:00,0.70395,0.70395,0.7038,0.70395,30600001.0
2007-08-28 19:55:00,0.7039,0.704,0.7039,0.7039,106400000.0
2007-08-28 19:56:00,0.7039,0.704,0.7038,0.70385,148899998.0
2007-08-28 19:57:00,0.7039,0.7039,0.7037,0.7038,111999999.0
2007-08-28 19:58:00,0.7038,0.70395,0.7038,0.7039,82799999.0
2007-08-28 19:59:00,0.7039,0.704,0.7038,0.7038,35100000.0
2007-08-28 20:00:00,0.7038,0.7038,0.7035,0.70365,308200001.0
2007-08-28 20:01:00,0.7037,0.7039,0.7036,0.7039,457000006.0
2007-08-28 20:02:00,0.7039,0.7039,0.7038,0.7039,74800000.0
2007-08-28 20:03:00,0.7039,0.7039,0.7033,0.7037,562699999.0
2007-08-28 20:04:00,0.7037,0.7038,0.7037,0.7037,321800003.0
2007-08-28 20:05:00,0.7037,0.7037,0.7032,0.7033,1025800007.0
2007-08-28 20:06:00,0.7034,0.7036,0.7034,0.7036,523400008.0
2007-08-28 20:07:00,0.7036,0.7037,0.7035,0.7036,578500001.0
2007-08-28 20:08:00,0.7036,0.7036,0.7035,0.7035,395300003.0
2007-08-28 20:09:00,0.7035,0.7037,0.70345,0.7036,592200001.0
2007-08-28 20:10:00,0.7035,0.7037,0.7035,0.7036,347900000.0
2007-08-28 20:11:00,0.7036,0.7036,0.7034,0.7035,1067400008.0
2007-08-28 20:12:00,0.7035,0.7036,0.7034,0.7035,1089299998.0
2007-08-28 20:13:00,0.7034,0.7034,0.70335,0.7034,194299997.0
2007-08-28 20:14:00,0.7034,0.7034,0.7032,0.7034,534899998.0
2007-08-28 20:15:00,0.7034,0.7034,0.7033,0.7033,48300000.0
2007-08-28 20:16:00,0.7032,0.7033,0.7031,0.7033,119500000.0
2007-08-28 20:17:00,0.7033,0.7034,0.7032,0.7033,79700000.0
2007-08-28 20:18:00,0.7033,0.7033,0.7032,0.7032,51000002.0
2007-08-28 20:19:00,0.7033,0.7033,0.7031,0.7031,276200002.0
2007-08-28 20:20:00,0.7031,0.7035,0.7029,0.7035,794300001.0
2007-08-28 20:21:00,0.7035,0.7035,0.7034,0.7034,212400000.0
2007-08-28 20:22:00,0.7034,0.7036,0.7033,0.7036,382999998.0
2007-08-28 20:23:00,0.7037,0.7037,0.7037,0.7037,12000000.0
2007-08-28 20:24:00,0.7037,0.7037,0.7037,0.7037,48800000.0
2007-08-28 20:25:00,0.7037,0.7037,0.7036,0.7036,50400000.0
2007-08-28 20:26:00,0.7037,0.7038,0.7036,0.7037,122699997.0
2007-08-28 20:27:00,0.7037,0.7038,0.7037,0.7038,239199994.0
2007-08-28 20:28:00,0.7038,0.7039,0.7038,0.7038,192200000.0
2007-08-28 20:29:00,0.7038,0.7038,0.7037,0.7038,717499999.0
2007-08-28 20:30:00,0.7038,0.7038,0.7037,0.7038,435799999.0
2007-08-28 20:31:00,0.7037,0.7038,0.7037,0.7038,395900000.0
2007-08-28 20:32:00,0.7038,0.7038,0.7038,0.7038,91800000.0
2007-08-28 20:33:00,0.7038,0.7038,0.7038,0.7038,91800000.0
2007-08-28 20:34:00,0.7038,0.7038,0.7037,0.7038,139299995.0
2007-08-28 20:35:00,0.7037,0.7038,0.7036,0.7036,464900005.0
2007-08-28 20:36:00,0.7037,0.7037,0.7036,0.7036,237099998.0
2007-08-28 20:37:00,0.7037,0.7037,0.7036,0.7037,105099999.0
2007-08-28 20:38:00,0.7037,0.7037,0.7036,0.7037,80000001.0
2007-08-28 20:39:00,0.7037,0.7037,0.7035,0.7035,343899998.0
2007-08-28 20:40:00,0.7035,0.7035,0.7035,0.7035,56300000.0
2007-08-28 20:41:00,0.7035,0.7035,0.7032,0.7033,554700001.0
2007-08-28 20:42:00,0.7033,0.7033,0.703,0.7031,833699998.0
2007-08-28 20:43:00,0.7031,0.7032,0.703,0.703,624199991.0
2007-08-28 20:44:00,0.703,0.70335,0.7029,0.70335,353000002.0
2007-08-28 20:45:00,0.70335,0.7034,0.7032,0.7032,134499998.0
2007-08-28 20:46:00,0.7032,0.7034,0.7032,0.7033,126300003.0
2007-08-28 20:47:00,0.7033,0.7033,0.7033,0.7033,111500000.0
2007-08-28 20:48:00,0.7033,0.70335,0.7031,0.7031,381699997.0
2007-08-28 20:49:00,0.7031,0.70325,0.703,0.703,376000002.0
2007-08-28 20:50:00,0.7031,0.7031,0.703,0.70305,87200002.0
2007-08-28 20:51:00,0.7031,0.7031,0.7029,0.703,263500000.0
2007-08-28 20:52:00,0.7029,0.703,0.7027,0.7028,586500001.0
2007-08-28 20:53:00,0.7028,0.7028,0.7027,0.7028,367099996.0
2007-08-28 20:54:00,0.7028,0.7028,0.7025,0.7028,737199994.0
2007-08-28 20:55:00,0.7027,0.7027,0.7024,0.7025,829000014.0
2007-08-28 20:56:00,0.7025,0.7026,0.7024,0.7026,866400004.0
2007-08-28 20:57:00,0.7026,0.7026,0.70235,0.7024,1190800004.0
2007-08-28 20:58:00,0.7024,0.7026,0.70235,0.7025,474999999.0
2007-08-28 20:59:00,0.7025,0.7025,0.7024,0.7024,546100003.0
2007-08-28 21:00:00,0.7024,0.7025,0.7023,0.7024,553800003.0
2007-08-28 21:01:00,0.7024,0.7024,0.7023,0.7023,221900001.0
2007-08-28 21:02:00,0.7024,0.7024,0.7023,0.7023,325300000.0
2007-08-28 21:03:00,0.7024,0.7026,0.7024,0.7026,146000001.0
2007-08-28 21:04:00,0.7026,0.7026,0.7023,0.7025,672900000.0
2007-08-28 21:05:00,0.7025,0.7025,0.7024,0.7025,226399998.0
2007-08-28 21:06:00,0.7025,0.7025,0.7023,0.7023,280900000.0
2007-08-28 21:07:00,0.7023,0.7023,0.7023,0.7023,66500000.0
2007-08-28 21:08:00,0.7022,0.7024,0.702,0.7024,893200017.0
2007-08-28 21:09:00,0.7024,0.7024,0.7023,0.7023,154600004.0
2007-08-28 21:10:00,0.7024,0.7024,0.7023,0.7023,183200000.0
2007-08-28 21:11:00,0.7023,0.7025,0.7022,0.7022,463599997.0
2007-08-28 21:12:00,0.7023,0.7023,0.702,0.702,125200002.0
2007-08-28 21:13:00,0.7022,0.7024,0.7022,0.7023,207500001.0
2007-08-28 21:14:00,0.7023,0.7023,0.7022,0.7022,193999998.0
2007-08-28 21:15:00,0.7021,0.7023,0.7021,0.7022,41000001.0
2007-08-28 21:16:00,0.7022,0.7023,0.7021,0.7021,200200006.0
2007-08-28 21:17:00,0.7022,0.7022,0.7021,0.7022,105199999.0
2007-08-28 21:18:00,0.7023,0.7023,0.7021,0.7022,154599999.0
2007-08-28 21:19:00,0.7022,0.7022,0.7022,0.7022,132400000.0
2007-08-28 21:20:00,0.7022,0.7022,0.7022,0.7022,80900000.0
2007-08-28 21:21:00,0.7022,0.7022,0.7021,0.7022,72200000.0
2007-08-28 21:22:00,0.7022,0.7022,0.7022,0.7022,100800000.0
2007-08-28 21:23:00,0.7022,0.7022,0.7022,0.7022,56000000.0
2007-08-28 21:24:00,0.7022,0.7022,0.7018,0.702,465400002.0
2007-08-28 21:25:00,0.702,0.702,0.7018,0.7019,198099996.0
2007-08-28 21:26:00,0.702,0.702,0.7019,0.702,349999998.0
2007-08-28 21:27:00,0.7019,0.702,0.7019,0.702,445200002.0
2007-08-28 21:28:00,0.702,0.702,0.7013,0.7013,769399996.0
2007-08-28 21:29:00,0.7011,0.7013,0.7008,0.7012,506600002.0
2007-08-28 21:30:00,0.7012,0.7012,0.7008,0.701,429200000.0
2007-08-28 21:31:00,0.701,0.7012,0.7004,0.7004,882000000.0
2007-08-28 21:32:00,0.7003,0.7004,0.7,0.7002,286399999.0
2007-08-28 21:33:00,0.7002,0.7002,0.6992,0.6992,577900000.0
2007-08-28 21:34:00,0.6993,0.6997,0.6991,0.6992,354300002.0
2007-08-28 21:35:00,0.6994,0.6994,0.6991,0.6992,461799996.0
2007-08-28 21:36:00,0.699,0.6995,0.699,0.6994,288599999.0
2007-08-28 21:37:00,0.6994,0.6994,0.6994,0.6994,81800000.0
2007-08-28 21:38:00,0.6994,0.6995,0.699,0.6993,367700000.0
2007-08-28 21:39:00,0.6993,0.6999,0.699,0.6996,482599994.0
2007-08-28 21:40:00,0.6996,0.6996,0.6987,0.6988,167800000.0
2007-08-28 21:41:00,0.6988,0.6992,0.6988,0.6992,270700000.0
2007-08-28 21:42:00,0.6992,0.6996,0.6991,0.6991,322700000.0
2007-08-28 21:43:00,0.699,0.6994,0.699,0.6994,70600000.0
2007-08-28 21:44:00,0.6994,0.6995,0.6993,0.6995,81700000.0
2007-08-28 21:45:00,0.6995,0.6995,0.6994,0.6994,292500000.0
2007-08-28 21:46:00,0.6994,0.6994,0.6987,0.6988,296900000.0
2007-08-28 21:47:00,0.6988,0.6991,0.6988,0.6989,195200000.0
2007-08-28 21:48:00,0.6989,0.6989,0.6984,0.6987,781600000.0
2007-08-28 21:49:00,0.6987,0.6987,0.6986,0.6986,407099999.0
2007-08-28 21:50:00,0.6987,0.6988,0.6986,0.6987,329500000.0
2007-08-28 21:51:00,0.6989,0.699,0.6986,0.6989,300500003.0
2007-08-28 21:52:00,0.6989,0.6989,0.6985,0.6986,297300000.0
2007-08-28 21:53:00,0.6986,0.6986,0.6983,0.6984,351600001.0
2007-08-28 21:54:00,0.6984,0.6984,0.6984,0.6984,36000000.0
2007-08-28 21:55:00,0.6984,0.6984,0.6978,0.6983,337100000.0
2007-08-28 21:56:00,0.6983,0.6984,0.698,0.6983,610300004.0
2007-08-28 21:57:00,0.6984,0.6984,0.6981,0.6981,334600000.0
2007-08-28 21:58:00,0.6981,0.6983,0.6981,0.6983,84800000.0
2007-08-28 21:59:00,0.6983,0.6985,0.6981,0.6985,245300002.0
2007-08-28 22:00:00,0.6985,0.6988,0.6983,0.6987,345900000.0
2007-08-28 22:01:00,0.6988,0.6989,0.6984,0.6985,531999999.0
2007-08-28 22:02:00,0.6985,0.6989,0.6984,0.6985,411700000.0
2007-08-28 22:03:00,0.6987,0.6987,0.6985,0.6985,155000000.0
2007-08-28 22:04:00,0.6985,0.6985,0.6984,0.6984,49100001.0
2007-08-28 22:05:00,0.6985,0.6986,0.6985,0.6986,151700000.0
2007-08-28 22:06:00,0.6987,0.6988,0.6986,0.6988,259400000.0
2007-08-28 22:07:00,0.6987,0.699,0.6986,0.6987,376500001.0
2007-08-28 22:08:00,0.6986,0.6988,0.6986,0.6988,130600000.0
2007-08-28 22:09:00,0.6987,0.6988,0.6986,0.6987,182399998.0
2007-08-28 22:10:00,0.6988,0.6988,0.6988,0.6988,13600000.0
2007-08-28 22:11:00,0.6988,0.6988,0.6988,0.6988,41700000.0
2007-08-28 22:12:00,0.6988,0.699,0.6988,0.699,131700000.0
2007-08-28 22:13:00,0.699,0.6992,0.6989,0.6992,517400001.0
2007-08-28 22:14:00,0.6992,0.6994,0.6992,0.6993,144600000.0
2007-08-28 22:15:00,0.6993,0.6995,0.6993,0.6995,42800000.0
2007-08-28 22:16:00,0.6994,0.6994,0.6988,0.6988,220600000.0
2007-08-28 22:17:00,0.6987,0.6987,0.6977,0.6977,278499998.0
2007-08-28 22:18:00,0.698,0.6982,0.6979,0.6982,301500000.0
2007-08-28 22:19:00,0.6982,0.6982,0.6977,0.6977,164500000.0
2007-08-28 22:20:00,0.6976,0.698,0.6975,0.6977,302700000.0
2007-08-28 22:21:00,0.6977,0.6977,0.6975,0.6976,248900000.0
2007-08-28 22:22:00,0.6977,0.6977,0.6976,0.6976,33300000.0
2007-08-28 22:23:00,0.6976,0.6976,0.6973,0.6975,160400000.0
2007-08-28 22:24:00,0.6976,0.6976,0.697,0.697,682400004.0
2007-08-28 22:25:00,0.6971,0.6974,0.6968,0.6973,502600001.0
2007-08-28 22:26:00,0.6973,0.6973,0.697,0.6973,704199995.0
2007-08-28 22:27:00,0.6974,0.6974,0.6974,0.6974,37600000.0
2007-08-28 22:28:00,0.6974,0.6974,0.6973,0.6973,44100000.0
2007-08-28 22:29:00,0.6973,0.6974,0.697,0.6972,98100000.0
2007-08-28 22:30:00,0.6973,0.6975,0.6973,0.6974,68200000.0
2007-08-28 22:31:00,0.6974,0.6974,0.6974,0.6974,126800000.0
2007-08-28 22:32:00,0.6973,0.6974,0.6968,0.6969,132200001.0
2007-08-28 22:33:00,0.697,0.6975,0.697,0.6975,153900001.0
2007-08-28 22:34:00,0.6975,0.6976,0.6972,0.6976,61800000.0
2007-08-28 22:35:00,0.6976,0.6981,0.6976,0.6981,106900000.0
2007-08-28 22:36:00,0.6981,0.6984,0.698,0.6981,458600001.0
2007-08-28 22:37:00,0.698,0.6981,0.698,0.698,57400000.0
2007-08-28 22:38:00,0.698,0.698,0.6975,0.6979,62500000.0
2007-08-28 22:39:00,0.6979,0.6981,0.6976,0.6979,167199999.0
2007-08-28 22:40:00,0.6979,0.698,0.6979,0.698,44100000.0
2007-08-28 22:41:00,0.698,0.698,0.6979,0.6979,186600000.0
2007-08-28 22:42:00,0.6979,0.6979,0.6976,0.6976,143800000.0
2007-08-28 22:43:00,0.6978,0.6978,0.6975,0.6975,147299997.0
2007-08-28 22:44:00,0.6975,0.6976,0.6975,0.6976,190599999.0
2007-08-28 22:45:00,0.6976,0.6977,0.6974,0.6974,390900006.0
2007-08-28 22:46:00,0.6976,0.6976,0.697,0.6973,341900003.0
2007-08-28 22:47:00,0.6974,0.6974,0.6973,0.6973,185400000.0
2007-08-28 22:48:00,0.6973,0.6973,0.6973,0.6973,116200000.0
2007-08-28 22:49:00,0.6973,0.6973,0.6973,0.6973,85200000.0
2007-08-28 22:50:00,0.6973,0.6974,0.6972,0.6972,261300000.0
2007-08-28 22:51:00,0.6972,0.6973,0.6972,0.6972,92600000.0
2007-08-28 22:52:00,0.6973,0.6973,0.6972,0.6972,101600000.0
2007-08-28 22:53:00,0.6972,0.6974,0.6968,0.6974,263200000.0
2007-08-28 22:54:00,0.6975,0.6975,0.6975,0.6975,34900000.0
2007-08-28 22:55:00,0.6975,0.6975,0.697,0.697,290900001.0
2007-08-28 22:56:00,0.697,0.6972,0.6968,0.6972,161400000.0
2007-08-28 22:57:00,0.6972,0.6972,0.697,0.697,258500000.0
2007-08-28 22:58:00,0.697,0.6971,0.6969,0.697,91500000.0
2007-08-28 22:59:00,0.697,0.6975,0.697,0.6974,139900000.0
2007-08-28 23:00:00,0.6974,0.6974,0.6973,0.6973,38400000.0
2007-08-28 23:01:00,0.6972,0.6973,0.6972,0.6972,13300000.0
2007-08-28 23:02:00,0.6973,0.6975,0.6972,0.6973,52700000.0
2007-08-28 23:03:00,0.6975,0.6975,0.697,0.6972,86500000.0
2007-08-28 23:04:00,0.6972,0.6973,0.6966,0.6967,121800000.0
2007-08-28 23:05:00,0.6967,0.6968,0.6963,0.6966,86400000.0
2007-08-28 23:06:00,0.6965,0.6966,0.6951,0.6951,261600000.0
2007-08-28 23:07:00,0.6955,0.6958,0.6954,0.6958,38600000.0
2007-08-28 23:08:00,0.696,0.6964,0.6957,0.6963,334299997.0
2007-08-28 23:09:00,0.6963,0.6965,0.6962,0.6963,296700004.0
2007-08-28 23:10:00,0.6963,0.6963,0.6962,0.6963,102000001.0
2007-08-28 23:11:00,0.6963,0.6964,0.6962,0.6964,354499997.0
2007-08-28 23:12:00,0.6964,0.6964,0.696,0.6961,328299998.0
2007-08-28 23:13:00,0.6961,0.6961,0.6959,0.6961,592499994.0
2007-08-28 23:14:00,0.6961,0.6961,0.6957,0.6958,363799995.0
2007-08-28 23:15:00,0.6958,0.6958,0.69545,0.69545,412800001.0
2007-08-28 23:16:00,0.69545,0.696,0.69545,0.6958,532399999.0
2007-08-28 23:17:00,0.6958,0.6959,0.6956,0.6956,217500000.0
2007-08-28 23:18:00,0.6957,0.6959,0.6956,0.6957,571299996.0
2007-08-28 23:19:00,0.6957,0.6958,0.6955,0.6955,308800000.0
2007-08-28 23:20:00,0.6956,0.6962,0.6952,0.6953,273900000.0
2007-08-28 23:21:00,0.6952,0.69555,0.6952,0.6955,93300000.0
2007-08-28 23:22:00,0.6955,0.6961,0.6955,0.6959,192000001.0
2007-08-28 23:23:00,0.6959,0.6959,0.6954,0.6955,372100001.0
2007-08-28 23:24:00,0.69555,0.6957,0.6954,0.6956,313900001.0
2007-08-28 23:25:00,0.6956,0.6959,0.6955,0.6957,278199999.0
2007-08-28 23:26:00,0.6957,0.6963,0.6955,0.6958,545700001.0
2007-08-28 23:27:00,0.6958,0.6958,0.6957,0.6957,226600000.0
2007-08-28 23:28:00,0.6957,0.6957,0.6952,0.6952,507300001.0
2007-08-28 23:29:00,0.6952,0.6953,0.695,0.6952,311800002.0
2007-08-28 23:30:00,0.6952,0.6954,0.6951,0.6953,173900000.0
2007-08-28 23:31:00,0.6953,0.6954,0.6951,0.6952,213900000.0
2007-08-28 23:32:00,0.6952,0.6955,0.6952,0.6955,217600001.0
2007-08-28 23:33:00,0.6955,0.6956,0.6954,0.6954,301900000.0
2007-08-28 23:34:00,0.6955,0.6958,0.6954,0.6956,269500001.0
2007-08-28 23:35:00,0.69555,0.6959,0.6954,0.6959,520900000.0
2007-08-28 23:36:00,0.6959,0.6962,0.6957,0.6959,356500001.0
2007-08-28 23:37:00,0.6959,0.6959,0.69535,0.6956,586200001.0
2007-08-28 23:38:00,0.6956,0.6959,0.6955,0.6955,579200000.0
2007-08-28 23:39:00,0.6956,0.6957,0.6951,0.6953,1151100008.0
2007-08-28 23:40:00,0.6954,0.6954,0.6951,0.6952,401599999.0
2007-08-28 23:41:00,0.6952,0.6954,0.6952,0.6954,343100003.0
2007-08-28 23:42:00,0.6955,0.6955,0.6951,0.6953,221500002.0
2007-08-28 23:43:00,0.6953,0.6954,0.6951,0.6953,425800001.0
2007-08-28 23:44:00,0.6953,0.6955,0.6953,0.6955,144000000.0
2007-08-28 23:45:00,0.6955,0.6955,0.69525,0.6953,245000000.0
2007-08-28 23:46:00,0.6953,0.6961,0.6953,0.6959,365000000.0
2007-08-28 23:47:00,0.6959,0.6963,0.6958,0.6959,439100000.0
2007-08-28 23:48:00,0.696,0.696,0.6955,0.6955,175000002.0
2007-08-28 23:49:00,0.6957,0.696,0.6954,0.6955,607099999.0
2007-08-28 23:50:00,0.6956,0.6956,0.6949,0.6949,534700002.0
2007-08-28 23:51:00,0.6949,0.6951,0.6949,0.6951,335200000.0
2007-08-28 23:52:00,0.6951,0.6954,0.6951,0.6953,675899998.0
2007-08-28 23:53:00,0.6953,0.6955,0.6953,0.6954,371900001.0
2007-08-28 23:54:00,0.6955,0.696,0.6955,0.6957,39000000.0
2007-08-28 23:55:00,0.6957,0.6957,0.6955,0.6955,87800000.0
2007-08-28 23:56:00,0.6955,0.6956,0.6954,0.6955,439100002.0
2007-08-28 23:57:00,0.6955,0.6956,0.6955,0.6955,108699998.0
2007-08-28 23:58:00,0.6956,0.6957,0.6955,0.6957,209499997.0
2007-08-28 23:59:00,0.6957,0.6957,0.6957,0.6957,64400000.0
2007-08-29 00:00:00,0.6957,0.6959,0.6957,0.6959,217900001.0
2007-08-29 00:01:00,0.6958,0.6959,0.6958,0.6959,71000001.0
2007-08-29 00:02:00,0.6959,0.6959,0.6954,0.6956,355100001.0
2007-08-29 00:03:00,0.6956,0.6956,0.6953,0.6954,290500000.0
2007-08-29 00:04:00,0.6954,0.6954,0.6947,0.6949,458700001.0
2007-08-29 00:05:00,0.6949,0.6951,0.69445,0.6945,603699999.0
2007-08-29 00:06:00,0.6945,0.695,0.6945,0.6948,696300002.0
2007-08-29 00:07:00,0.6948,0.6953,0.6948,0.6953,217199999.0
2007-08-29 00:08:00,0.6952,0.6954,0.6952,0.6954,403400001.0
2007-08-29 00:09:00,0.6954,0.6954,0.69525,0.69535,163200001.0
2007-08-29 00:10:00,0.6954,0.6954,0.6952,0.6952,140900001.0
2007-08-29 00:11:00,0.6952,0.6952,0.695,0.6951,325500001.0
2007-08-29 00:12:00,0.6951,0.6951,0.69495,0.69495,113599999.0
2007-08-29 00:13:00,0.69495,0.695,0.6949,0.6949,254300000.0
2007-08-29 00:14:00,0.6949,0.6949,0.6949,0.6949,174399998.0
2007-08-29 00:15:00,0.6949,0.6949,0.6947,0.6949,448300001.0
2007-08-29 00:16:00,0.6949,0.6949,0.6947,0.6948,463100003.0
2007-08-29 00:17:00,0.6947,0.6949,0.6946,0.69475,1110000008.0
2007-08-29 00:18:00,0.69452,0.69477,0.69441,0.69456,250799999.0
2007-08-29 00:19:00,0.6948,0.6948,0.6944,0.6946,367699999.0
2007-08-29 00:20:00,0.6946,0.6947,0.6945,0.6947,231200002.0
2007-08-29 00:21:00,0.6948,0.6948,0.69465,0.6947,235000004.0
2007-08-29 00:22:00,0.6947,0.6947,0.6947,0.6947,120000000.0
2007-08-29 00:23:00,0.6946,0.6948,0.6946,0.6947,342100000.0
2007-08-29 00:24:00,0.6947,0.6947,0.6946,0.6946,429200003.0
2007-08-29 00:25:00,0.6946,0.6946,0.6944,0.6946,536500007.0
2007-08-29 00:26:00,0.6946,0.6946,0.6944,0.6944,391200003.0
2007-08-29 00:27:00,0.6945,0.6946,0.6945,0.6946,330399997.0
2007-08-29 00:28:00,0.6945,0.6949,0.6945,0.6949,201800002.0
2007-08-29 00:29:00,0.6949,0.6953,0.6947,0.69525,868299999.0
2007-08-29 00:30:00,0.6953,0.6953,0.6948,0.6951,450200003.0
2007-08-29 00:31:00,0.6951,0.6952,0.6951,0.6952,264599998.0
2007-08-29 00:32:00,0.6951,0.6953,0.6951,0.6953,521499994.0
2007-08-29 00:33:00,0.6953,0.6956,0.69525,0.6955,358500001.0
2007-08-29 00:34:00,0.6955,0.6956,0.6955,0.6956,146999995.0
2007-08-29 00:35:00,0.6956,0.6959,0.6954,0.6959,504400000.0
2007-08-29 00:36:00,0.69585,0.69585,0.6954,0.6956,432699999.0
2007-08-29 00:37:00,0.6956,0.6956,0.6951,0.6951,478699999.0
2007-08-29 00:38:00,0.6951,0.6954,0.6951,0.6953,187699996.0
2007-08-29 00:39:00,0.6953,0.6954,0.6953,0.6954,310899998.0
2007-08-29 00:40:00,0.6954,0.69605,0.6954,0.69605,348700000.0
2007-08-29 00:41:00,0.6961,0.6971,0.696,0.6971,646500002.0
2007-08-29 00:42:00,0.6971,0.6972,0.6967,0.6968,274200000.0
2007-08-29 00:43:00,0.6968,0.6968,0.6959,0.69655,1177899999.0
2007-08-29 00:44:00,0.6966,0.6968,0.69655,0.69665,499800003.0
2007-08-29 00:45:00,0.69665,0.6967,0.6962,0.69645,274699995.0
2007-08-29 00:46:00,0.69645,0.69645,0.6958,0.69625,420900001.0
2007-08-29 00:47:00,0.6963,0.69655,0.6961,0.69635,396699999.0
2007-08-29 00:48:00,0.6964,0.69655,0.69635,0.6964,150199999.0
2007-08-29 00:49:00,0.69635,0.69655,0.6963,0.69645,261799998.0
2007-08-29 00:50:00,0.69645,0.6965,0.6964,0.6965,117400000.0
2007-08-29 00:51:00,0.69645,0.69645,0.6955,0.69605,194699999.0
2007-08-29 00:52:00,0.6961,0.6964,0.69595,0.6961,237300001.0
2007-08-29 00:53:00,0.69615,0.6962,0.69565,0.696,130700000.0
2007-08-29 00:54:00,0.696,0.69625,0.6959,0.6961,93600000.0
2007-08-29 00:55:00,0.69625,0.69645,0.6962,0.6962,192999999.0
2007-08-29 00:56:00,0.6961,0.6962,0.6961,0.6962,270499998.0
2007-08-29 00:57:00,0.6962,0.6963,0.6961,0.6962,344099998.0
2007-08-29 00:58:00,0.6962,0.6964,0.6962,0.6963,496399997.0
2007-08-29 00:59:00,0.6963,0.6964,0.6962,0.6964,577699997.0
2007-08-29 01:00:00,0.6964,0.69695,0.6963,0.69695,1511999985.0
2007-08-29 01:01:00,0.69695,0.6971,0.6968,0.697,797199993.0
2007-08-29 01:02:00,0.697,0.6971,0.6966,0.6969,655100003.0
2007-08-29 01:03:00,0.6969,0.697,0.6967,0.6969,628599998.0
2007-08-29 01:04:00,0.6969,0.6971,0.6968,0.6968,326999996.0
2007-08-29 01:05:00,0.6968,0.6969,0.6968,0.6969,108900000.0
2007-08-29 01:06:00,0.6968,0.6969,0.6967,0.6968,705099999.0
2007-08-29 01:07:00,0.6968,0.6968,0.6967,0.6968,332800001.0
2007-08-29 01:08:00,0.6968,0.6968,0.69645,0.69645,294075961.0
2007-08-29 01:09:00,0.6965,0.6966,0.69605,0.69645,218300000.0
2007-08-29 01:10:00,0.6963,0.6967,0.6963,0.6967,69000000.0
2007-08-29 01:11:00,0.6967,0.6967,0.6964,0.6964,44500000.0
2007-08-29 01:12:00,0.6964,0.6964,0.6964,0.6964,22400000.0
2007-08-29 01:13:00,0.6964,0.6965,0.6962,0.6965,53400000.0
2007-08-29 01:14:00,0.69645,0.69645,0.69595,0.69615,213600002.0
2007-08-29 01:15:00,0.69615,0.69625,0.6961,0.69625,99900000.0
2007-08-29 01:16:00,0.69625,0.69625,0.696,0.696,100799999.0
2007-08-29 01:17:00,0.696,0.696,0.6959,0.6959,185499996.0
2007-08-29 01:18:00,0.6959,0.6959,0.6958,0.6958,303400001.0
2007-08-29 01:19:00,0.6958,0.6958,0.69515,0.6953,994100004.0
2007-08-29 01:20:00,0.6953,0.6954,0.6944,0.6954,1093200004.0
2007-08-29 01:21:00,0.6954,0.6955,0.6952,0.6952,725500000.0
2007-08-29 01:22:00,0.6952,0.6952,0.6951,0.6952,459999995.0
2007-08-29 01:23:00,0.6952,0.6952,0.6943,0.6944,613599995.0
2007-08-29 01:24:00,0.6945,0.6945,0.6938,0.6942,921800003.0
2007-08-29 01:25:00,0.6942,0.6946,0.6941,0.6945,460299998.0
2007-08-29 01:26:00,0.6945,0.6952,0.6945,0.6949,332100001.0
2007-08-29 01:27:00,0.6949,0.6951,0.6944,0.69465,870699997.0
2007-08-29 01:28:00,0.69465,0.69465,0.6941,0.6943,831799998.0
2007-08-29 01:29:00,0.6943,0.6944,0.6934,0.6935,1180299999.0
2007-08-29 01:30:00,0.6935,0.6936,0.6933,0.6934,1238699995.0
2007-08-29 01:31:00,0.6934,0.6941,0.6934,0.694,628000006.0
2007-08-29 01:32:00,0.694,0.6941,0.6936,0.69395,683699997.0
2007-08-29 01:33:00,0.69395,0.694,0.69335,0.6936,805300002.0
2007-08-29 01:34:00,0.6936,0.6936,0.6926,0.6934,1206500002.0
2007-08-29 01:35:00,0.6932,0.6935,0.69305,0.6931,916300002.0
2007-08-29 01:36:00,0.6931,0.6936,0.6931,0.6934,569300005.0
2007-08-29 01:37:00,0.6934,0.6934,0.6931,0.6931,154900000.0
2007-08-29 01:38:00,0.6931,0.6931,0.6918,0.6925,1008399997.0
2007-08-29 01:39:00,0.69245,0.6925,0.6919,0.69215,680800002.0
2007-08-29 01:40:00,0.69215,0.6925,0.6919,0.6924,611900000.0
2007-08-29 01:41:00,0.6924,0.6924,0.69205,0.69215,475800005.0
2007-08-29 01:42:00,0.69215,0.6923,0.6919,0.69195,700600000.0
2007-08-29 01:43:00,0.692,0.6926,0.692,0.6926,441000001.0
2007-08-29 01:44:00,0.6926,0.6928,0.6923,0.6925,380699999.0
2007-08-29 01:45:00,0.6925,0.6925,0.6918,0.6918,1025299997.0
2007-08-29 01:46:00,0.6919,0.6919,0.6914,0.6916,470600000.0
2007-08-29 01:47:00,0.6916,0.6916,0.6913,0.6913,464200000.0
2007-08-29 01:48:00,0.6913,0.6914,0.6912,0.6913,706500005.0
2007-08-29 01:49:00,0.6913,0.6915,0.6908,0.691,1194700001.0
2007-08-29 01:50:00,0.6911,0.6913,0.6906,0.6906,1329900001.0
2007-08-29 01:51:00,0.6906,0.691,0.6902,0.6903,1158600011.0
2007-08-29 01:52:00,0.6903,0.6909,0.6899,0.6909,830700004.0
2007-08-29 01:53:00,0.6909,0.6917,0.6909,0.6915,1139900004.0
2007-08-29 01:54:00,0.6914,0.6916,0.6913,0.6914,1221100007.0
2007-08-29 01:55:00,0.6914,0.6915,0.691,0.6911,849599999.0
2007-08-29 01:56:00,0.6911,0.6912,0.6905,0.6908,2016100008.0
2007-08-29 01:57:00,0.6908,0.6916,0.6908,0.6913,1350700008.0
2007-08-29 01:58:00,0.6912,0.6915,0.6911,0.6912,420500006.0
2007-08-29 01:59:00,0.69125,0.6915,0.69125,0.6915,280500004.0
2007-08-29 02:00:00,0.6915,0.69185,0.6915,0.69185,628599998.0
2007-08-29 02:01:00,0.6919,0.6921,0.6915,0.6916,884399992.0
2007-08-29 02:02:00,0.6916,0.6916,0.6915,0.6915,441099999.0
2007-08-29 02:03:00,0.6915,0.6915,0.6911,0.6911,1077299991.0
2007-08-29 02:04:00,0.6911,0.6911,0.6904,0.6909,1995699996.0
2007-08-29 02:05:00,0.69085,0.691,0.6906,0.6906,1063300003.0
2007-08-29 02:06:00,0.6906,0.6906,0.6904,0.6904,789800002.0
2007-08-29 02:07:00,0.69035,0.6905,0.6898,0.68995,1109300005.0
2007-08-29 02:08:00,0.69,0.6901,0.68965,0.6899,1228699998.0
2007-08-29 02:09:00,0.6899,0.69,0.68935,0.6894,788400000.0
2007-08-29 02:10:00,0.68935,0.6905,0.68935,0.6903,1997299995.0
2007-08-29 02:11:00,0.6903,0.6904,0.69005,0.6901,766199998.0
2007-08-29 02:12:00,0.6901,0.6901,0.6892,0.6896,900000003.0
2007-08-29 02:13:00,0.6896,0.6899,0.6894,0.6899,504000005.0
2007-08-29 02:14:00,0.6901,0.69035,0.69,0.6902,493299997.0
2007-08-29 02:15:00,0.6902,0.6909,0.6901,0.6904,637200000.0
2007-08-29 02:16:00,0.69035,0.6907,0.69035,0.6907,982800004.0
2007-08-29 02:17:00,0.6907,0.6909,0.6906,0.6907,575799997.0
2007-08-29 02:18:00,0.6907,0.6907,0.6904,0.6905,656000002.0
2007-08-29 02:19:00,0.6905,0.6907,0.69045,0.69045,510000003.0
2007-08-29 02:20:00,0.6905,0.6913,0.6905,0.69125,701099996.0
2007-08-29 02:21:00,0.69125,0.6913,0.69095,0.6911,871400004.0
2007-08-29 02:22:00,0.6911,0.6915,0.6911,0.6914,511099996.0
2007-08-29 02:23:00,0.6915,0.6915,0.6913,0.6914,528100002.0
2007-08-29 02:24:00,0.6914,0.6915,0.6913,0.6914,333700004.0
2007-08-29 02:25:00,0.6914,0.6915,0.6914,0.6914,467900002.0
2007-08-29 02:26:00,0.6914,0.6915,0.6913,0.6914,433500006.0
2007-08-29 02:27:00,0.6914,0.6921,0.6914,0.6921,203000001.0
2007-08-29 02:28:00,0.692,0.6921,0.6917,0.6918,349600004.0
2007-08-29 02:29:00,0.6918,0.69235,0.6917,0.69235,424400003.0
2007-08-29 02:30:00,0.69235,0.6925,0.6922,0.69245,192100001.0
2007-08-29 02:31:00,0.69245,0.69255,0.6918,0.69225,484099998.0
2007-08-29 02:32:00,0.6922,0.69225,0.6922,0.69225,35000000.0
2007-08-29 02:33:00,0.6923,0.693,0.6923,0.69295,1008000000.0
2007-08-29 02:34:00,0.6928,0.6928,0.69245,0.69255,410200002.0
2007-08-29 02:35:00,0.6926,0.6926,0.69245,0.6926,133000003.0
2007-08-29 02:36:00,0.6926,0.6926,0.6925,0.6926,126800003.0
2007-08-29 02:37:00,0.6926,0.6926,0.6921,0.6921,243500000.0
2007-08-29 02:38:00,0.6922,0.69225,0.69205,0.6921,352199997.0
2007-08-29 02:39:00,0.6921,0.6922,0.6918,0.6919,420200000.0
2007-08-29 02:40:00,0.6919,0.692,0.6918,0.6919,680099995.0
2007-08-29 02:41:00,0.6919,0.692,0.6919,0.692,460500000.0
2007-08-29 02:42:00,0.692,0.6921,0.6916,0.69195,864900003.0
2007-08-29 02:43:00,0.692,0.6921,0.69185,0.6921,396000001.0
2007-08-29 02:44:00,0.6921,0.6922,0.69195,0.69205,517800000.0
2007-08-29 02:45:00,0.6921,0.6923,0.6921,0.6923,246100003.0
2007-08-29 02:46:00,0.6923,0.6924,0.6922,0.6924,661500001.0
2007-08-29 02:47:00,0.6923,0.6924,0.6923,0.6924,291999999.0
2007-08-29 02:48:00,0.6924,0.6924,0.6921,0.6922,351300002.0
2007-08-29 02:49:00,0.6922,0.6924,0.6922,0.6923,1169000006.0
2007-08-29 02:50:00,0.6923,0.6926,0.69225,0.6925,453299996.0
2007-08-29 02:51:00,0.6926,0.6928,0.6924,0.6925,612200000.0
2007-08-29 02:52:00,0.6925,0.6925,0.6917,0.6919,978400001.0
2007-08-29 02:53:00,0.6919,0.6921,0.6918,0.69185,539800004.0
2007-08-29 02:54:00,0.6918,0.6919,0.6918,0.6919,367400004.0
2007-08-29 02:55:00,0.6919,0.6922,0.6919,0.6922,598300002.0
2007-08-29 02:56:00,0.6922,0.6922,0.6918,0.6918,519700003.0
2007-08-29 02:57:00,0.6918,0.692,0.6918,0.692,549999999.0
2007-08-29 02:58:00,0.692,0.6923,0.6918,0.6919,385000000.0
2007-08-29 02:59:00,0.6919,0.6919,0.69175,0.6918,267599998.0
2007-08-29 03:00:00,0.69175,0.69175,0.6912,0.6912,516699995.0
2007-08-29 03:01:00,0.6911,0.6915,0.691,0.691,1514599995.0
2007-08-29 03:02:00,0.691,0.691,0.6909,0.6909,602899995.0
2007-08-29 03:03:00,0.6909,0.6911,0.6909,0.69105,329300000.0
2007-08-29 03:04:00,0.69105,0.6911,0.69105,0.69105,154800001.0
2007-08-29 03:05:00,0.6911,0.6912,0.69105,0.69105,483899995.0
2007-08-29 03:06:00,0.6911,0.6911,0.6908,0.691,458400001.0
2007-08-29 03:07:00,0.6909,0.6909,0.6904,0.6904,411000002.0
2007-08-29 03:08:00,0.6904,0.6905,0.6899,0.6899,741300002.0
2007-08-29 03:09:00,0.69,0.6903,0.69,0.69,1030200005.0
2007-08-29 03:10:00,0.6901,0.6902,0.6901,0.6902,749599994.0
2007-08-29 03:11:00,0.6902,0.6902,0.6901,0.6902,183300000.0
2007-08-29 03:12:00,0.6902,0.6902,0.69015,0.69015,265700000.0
2007-08-29 03:13:00,0.6902,0.6902,0.6897,0.6898,165600000.0
2007-08-29 03:14:00,0.6898,0.6898,0.68935,0.6894,1048400005.0
2007-08-29 03:15:00,0.6894,0.6894,0.68915,0.68925,385300000.0
2007-08-29 03:16:00,0.6893,0.6893,0.6888,0.6892,1169899998.0
2007-08-29 03:17:00,0.6892,0.6892,0.6886,0.68895,1200000001.0
2007-08-29 03:18:00,0.689,0.689,0.6887,0.6888,914300012.0
2007-08-29 03:19:00,0.68875,0.6888,0.6879,0.6881,1829300013.0
2007-08-29 03:20:00,0.6882,0.6883,0.6878,0.6879,657199998.0
2007-08-29 03:21:00,0.6879,0.688,0.6872,0.6879,1969299989.0
2007-08-29 03:22:00,0.6879,0.6882,0.68755,0.68755,1333899988.0
2007-08-29 03:23:00,0.68755,0.6881,0.68745,0.688,1592699996.0
2007-08-29 03:24:00,0.688,0.6881,0.6878,0.6879,531199999.0
2007-08-29 03:25:00,0.6879,0.6879,0.6867,0.6869,1550799999.0
2007-08-29 03:26:00,0.6869,0.6872,0.6868,0.6869,1354300011.0
2007-08-29 03:27:00,0.6869,0.6873,0.6868,0.6872,1752699991.0
2007-08-29 03:28:00,0.6872,0.6878,0.6872,0.6876,1436500004.0
2007-08-29 03:29:00,0.6876,0.68765,0.6873,0.68765,1136899997.0
2007-08-29 03:30:00,0.68765,0.6879,0.68725,0.6879,1079299997.0
2007-08-29 03:31:00,0.6879,0.68815,0.6875,0.6878,299400001.0
2007-08-29 03:32:00,0.6878,0.6879,0.6876,0.6876,318599999.0
2007-08-29 03:33:00,0.6877,0.6879,0.6876,0.6879,1110199998.0
2007-08-29 03:34:00,0.6878,0.6889,0.68765,0.6877,1263999995.0
2007-08-29 03:35:00,0.6878,0.69,0.6877,0.6898,1924200002.0
2007-08-29 03:36:00,0.68975,0.6901,0.68965,0.6901,1182600006.0
2007-08-29 03:37:00,0.6901,0.6903,0.6899,0.6902,975500004.0
2007-08-29 03:38:00,0.6905,0.6912,0.6903,0.6906,1164999996.0
2007-08-29 03:39:00,0.6907,0.6907,0.69005,0.6904,1164999996.0
2007-08-29 03:40:00,0.6903,0.6906,0.69025,0.6904,795300004.0
2007-08-29 03:41:00,0.6904,0.6905,0.6904,0.6905,198000000.0
2007-08-29 03:42:00,0.6905,0.6906,0.6904,0.6906,168299998.0
2007-08-29 03:43:00,0.6906,0.691,0.69045,0.6908,551300001.0
2007-08-29 03:44:00,0.6908,0.6914,0.6908,0.6913,358999999.0
2007-08-29 03:45:00,0.6914,0.6915,0.6908,0.6909,550299999.0
2007-08-29 03:46:00,0.6909,0.6909,0.6909,0.6909,339500002.0
2007-08-29 03:47:00,0.6909,0.6909,0.6907,0.6907,692300001.0
2007-08-29 03:48:00,0.6907,0.6907,0.6904,0.6905,359800004.0
2007-08-29 03:49:00,0.6905,0.6909,0.6904,0.6908,842799999.0
2007-08-29 03:50:00,0.6908,0.6908,0.6906,0.6906,454999999.0
2007-08-29 03:51:00,0.6906,0.69095,0.6906,0.69095,489200003.0
2007-08-29 03:52:00,0.691,0.6911,0.6906,0.6906,299000000.0
2007-08-29 03:53:00,0.6906,0.6906,0.69,0.6902,858300003.0
2007-08-29 03:54:00,0.6902,0.6903,0.69,0.6902,356300000.0
2007-08-29 03:55:00,0.6902,0.6902,0.6898,0.69,412099999.0
2007-08-29 03:56:00,0.69,0.6901,0.6899,0.6901,404699996.0
2007-08-29 03:57:00,0.69,0.6902,0.68995,0.6902,941100002.0
2007-08-29 03:58:00,0.6902,0.6902,0.69,0.6901,425500004.0
2007-08-29 03:59:00,0.6901,0.6904,0.6901,0.69025,152499999.0
2007-08-29 04:00:00,0.69025,0.6909,0.69025,0.6907,856799998.0
2007-08-29 04:01:00,0.6908,0.6909,0.6907,0.6908,684799997.0
2007-08-29 04:02:00,0.6908,0.692,0.6907,0.692,1502899993.0
2007-08-29 04:03:00,0.692,0.692,0.69165,0.6917,622500000.0
2007-08-29 04:04:00,0.69165,0.6917,0.69135,0.6915,848399996.0
2007-08-29 04:05:00,0.6915,0.6918,0.69145,0.6915,711499996.0
2007-08-29 04:06:00,0.6915,0.6918,0.6915,0.6918,523300001.0
2007-08-29 04:07:00,0.6918,0.6918,0.6915,0.69155,772500005.0
2007-08-29 04:08:00,0.6916,0.6917,0.6915,0.6916,908999992.0
2007-08-29 04:09:00,0.6916,0.6919,0.6916,0.6919,596800000.0
2007-08-29 04:10:00,0.6918,0.6921,0.6917,0.69205,716000000.0
2007-08-29 04:11:00,0.69205,0.6922,0.69205,0.6922,330599999.0
2007-08-29 04:12:00,0.6922,0.6922,0.6921,0.6921,137600000.0
2007-08-29 04:13:00,0.69195,0.692,0.69175,0.6918,198399997.0
2007-08-29 04:14:00,0.6918,0.6919,0.69175,0.69185,184300000.0
2007-08-29 04:15:00,0.6919,0.6919,0.6918,0.6918,456300000.0
2007-08-29 04:16:00,0.6918,0.6918,0.6918,0.6918,22000000.0
2007-08-29 04:17:00,0.6919,0.6919,0.6918,0.6918,283499999.0
2007-08-29 04:18:00,0.6918,0.6918,0.6917,0.6917,153100000.0
2007-08-29 04:19:00,0.6917,0.6917,0.6914,0.6915,238099999.0
2007-08-29 04:20:00,0.6915,0.6916,0.69125,0.69125,661100000.0
2007-08-29 04:21:00,0.69125,0.6914,0.69105,0.6911,724300000.0
2007-08-29 04:22:00,0.69105,0.6911,0.69035,0.6904,964800000.0
2007-08-29 04:23:00,0.69035,0.69115,0.69035,0.69075,817900003.0
2007-08-29 04:24:00,0.6908,0.6908,0.6905,0.6907,680200006.0
2007-08-29 04:25:00,0.6907,0.6907,0.6903,0.6903,841400004.0
2007-08-29 04:26:00,0.6904,0.6905,0.6903,0.6905,1403400026.0
2007-08-29 04:27:00,0.6906,0.6907,0.69045,0.6905,404699998.0
2007-08-29 04:28:00,0.6906,0.6908,0.6906,0.6907,241800000.0
2007-08-29 04:29:00,0.6907,0.6907,0.69065,0.69065,43600000.0
2007-08-29 04:30:00,0.6907,0.6915,0.6907,0.6914,699300002.0
2007-08-29 04:31:00,0.6914,0.6914,0.69115,0.6912,248799999.0
2007-08-29 04:32:00,0.6912,0.6912,0.69105,0.6911,43899999.0
2007-08-29 04:33:00,0.6911,0.6911,0.6909,0.6911,211399999.0
2007-08-29 04:34:00,0.6911,0.6911,0.6909,0.69095,1034900006.0
2007-08-29 04:35:00,0.691,0.6911,0.691,0.6911,84800002.0
2007-08-29 04:36:00,0.6911,0.6912,0.6911,0.6912,297600002.0
2007-08-29 04:37:00,0.69115,0.6916,0.69115,0.6915,659600000.0
2007-08-29 04:38:00,0.6915,0.6915,0.69115,0.6913,898299996.0
2007-08-29 04:39:00,0.6913,0.6913,0.691,0.6912,218800000.0
2007-08-29 04:40:00,0.6912,0.6912,0.6909,0.691,610700004.0
2007-08-29 04:41:00,0.691,0.69145,0.691,0.6913,576000001.0
2007-08-29 04:42:00,0.6914,0.6915,0.6914,0.6915,148000000.0
2007-08-29 04:43:00,0.6915,0.6915,0.6913,0.6915,154200000.0
2007-08-29 04:44:00,0.6915,0.6915,0.69115,0.6912,209200000.0
2007-08-29 04:45:00,0.6912,0.6912,0.6912,0.6912,204399997.0
2007-08-29 04:46:00,0.6913,0.6915,0.691,0.6911,780199997.0
2007-08-29 04:47:00,0.6911,0.6913,0.691,0.6912,468399997.0
2007-08-29 04:48:00,0.6912,0.6912,0.6911,0.6912,149300002.0
2007-08-29 04:49:00,0.6912,0.6912,0.6912,0.6912,56000000.0
2007-08-29 04:50:00,0.6912,0.6912,0.69095,0.6911,735900000.0
2007-08-29 04:51:00,0.6911,0.6911,0.6911,0.6911,67600001.0
2007-08-29 04:52:00,0.6911,0.6911,0.691,0.691,134900001.0
2007-08-29 04:53:00,0.6911,0.6911,0.6911,0.6911,183600001.0
2007-08-29 04:54:00,0.6911,0.6911,0.69105,0.69105,86800000.0
2007-08-29 04:55:00,0.69105,0.6913,0.69105,0.6912,347400001.0
2007-08-29 04:56:00,0.69115,0.6914,0.69115,0.6913,233899999.0
2007-08-29 04:57:00,0.6913,0.69145,0.6912,0.6913,126999999.0
2007-08-29 04:58:00,0.69109,0.69109,0.69086,0.69093,86000000.0
2007-08-29 04:59:00,0.6913,0.6913,0.6912,0.6912,103899999.0
2007-08-29 05:00:00,0.6913,0.6913,0.6911,0.6911,327599997.0
2007-08-29 05:01:00,0.6912,0.6914,0.6912,0.6914,178900000.0
2007-08-29 05:02:00,0.6914,0.6914,0.6912,0.6913,45400000.0
2007-08-29 05:03:00,0.6913,0.6914,0.6913,0.6914,142100000.0
2007-08-29 05:04:00,0.6914,0.6914,0.6914,0.6914,22300000.0
2007-08-29 05:05:00,0.6913,0.6914,0.6913,0.6914,73500000.0
2007-08-29 05:06:00,0.6914,0.6914,0.69125,0.69125,212799999.0
2007-08-29 05:07:00,0.69125,0.6913,0.69125,0.6913,76600001.0
2007-08-29 05:08:00,0.6913,0.6913,0.6913,0.6913,20700001.0
2007-08-29 05:09:00,0.6913,0.6914,0.6913,0.69135,359200002.0
2007-08-29 05:10:00,0.6914,0.6914,0.6912,0.6912,76900000.0
2007-08-29 05:11:00,0.6912,0.6913,0.6909,0.6909,645699998.0
2007-08-29 05:12:00,0.6909,0.6912,0.69085,0.6911,690399996.0
2007-08-29 05:13:00,0.6911,0.6913,0.6911,0.6913,105700000.0
2007-08-29 05:14:00,0.6913,0.6913,0.69125,0.6913,49800000.0
2007-08-29 05:15:00,0.69145,0.69155,0.6912,0.6914,64900000.0
2007-08-29 05:16:00,0.6914,0.69155,0.6911,0.6912,593100001.0
2007-08-29 05:17:00,0.6912,0.69145,0.6912,0.6914,408200004.0
2007-08-29 05:18:00,0.6914,0.6915,0.6913,0.6915,274599997.0
2007-08-29 05:19:00,0.6915,0.6916,0.6915,0.6916,305499999.0
2007-08-29 05:20:00,0.6916,0.6917,0.6915,0.6915,361800002.0
2007-08-29 05:21:00,0.6914,0.6916,0.6914,0.6915,573299996.0
2007-08-29 05:22:00,0.6915,0.6916,0.6914,0.6914,686299998.0
2007-08-29 05:23:00,0.6915,0.6916,0.6915,0.69155,127399997.0
2007-08-29 05:24:00,0.6916,0.6917,0.69145,0.6917,450200001.0
2007-08-29 05:25:00,0.6917,0.6918,0.6916,0.6918,282800002.0
2007-08-29 05:26:00,0.6918,0.6918,0.69165,0.6918,321000002.0
2007-08-29 05:27:00,0.6918,0.6918,0.6918,0.6918,66600000.0
2007-08-29 05:28:00,0.6918,0.6918,0.6916,0.6917,571700010.0
2007-08-29 05:29:00,0.6915,0.6917,0.6913,0.6916,642700002.0
2007-08-29 05:30:00,0.6916,0.6918,0.69135,0.6918,910800002.0
2007-08-29 05:31:00,0.6918,0.6918,0.69155,0.6917,757700002.0
2007-08-29 05:32:00,0.6917,0.6918,0.6917,0.6918,165499999.0
2007-08-29 05:33:00,0.6918,0.6918,0.6917,0.6917,211100002.0
2007-08-29 05:34:00,0.6917,0.6919,0.69165,0.6919,212200001.0
2007-08-29 05:35:00,0.6919,0.6919,0.6917,0.6917,500800005.0
2007-08-29 05:36:00,0.6918,0.6918,0.6916,0.69165,595399996.0
2007-08-29 05:37:00,0.6915,0.6918,0.6915,0.6918,295899994.0
2007-08-29 05:38:00,0.6918,0.6918,0.6917,0.6917,73900000.0
2007-08-29 05:39:00,0.6916,0.6919,0.6916,0.6918,201000003.0
2007-08-29 05:40:00,0.69175,0.6918,0.6916,0.6916,412199998.0
2007-08-29 05:41:00,0.69195,0.69225,0.6919,0.69225,183700000.0
2007-08-29 05:42:00,0.69225,0.6923,0.6919,0.6922,221900001.0
2007-08-29 05:43:00,0.6922,0.6924,0.6922,0.69235,110800000.0
2007-08-29 05:44:00,0.69235,0.69245,0.6923,0.6924,283600000.0
2007-08-29 05:45:00,0.6924,0.69245,0.69215,0.69235,243500002.0
2007-08-29 05:46:00,0.69235,0.69245,0.6922,0.6922,164000000.0
2007-08-29 05:47:00,0.6922,0.6923,0.6916,0.69195,591700001.0
2007-08-29 05:48:00,0.69195,0.69225,0.6918,0.69225,244900000.0
2007-08-29 05:49:00,0.69225,0.69225,0.6916,0.69205,304099998.0
2007-08-29 05:50:00,0.69205,0.69215,0.6918,0.6919,301700000.0
2007-08-29 05:51:00,0.69195,0.6921,0.6915,0.6921,433500000.0
2007-08-29 05:52:00,0.692,0.69235,0.6919,0.6922,607200002.0
2007-08-29 05:53:00,0.6922,0.6927,0.6922,0.6926,324500000.0
2007-08-29 05:54:00,0.6926,0.6928,0.69245,0.6926,651200005.0
2007-08-29 05:55:00,0.6926,0.69285,0.6925,0.69285,362799998.0
2007-08-29 05:56:00,0.69285,0.6938,0.6927,0.6938,1106800006.0
2007-08-29 05:57:00,0.69375,0.6941,0.6936,0.694,906800001.0
2007-08-29 05:58:00,0.6939,0.694,0.6936,0.6937,1254600001.0
2007-08-29 05:59:00,0.69365,0.69365,0.693,0.693,1215900004.0
2007-08-29 06:00:00,0.693,0.693,0.69275,0.693,731199998.0
2007-08-29 06:01:00,0.693,0.693,0.6928,0.693,506200002.0
2007-08-29 06:02:00,0.6929,0.693,0.6929,0.693,29400000.0
2007-08-29 06:03:00,0.693,0.69315,0.6926,0.69315,519900000.0
2007-08-29 06:04:00,0.69315,0.69335,0.693,0.6933,718500001.0
2007-08-29 06:05:00,0.6933,0.69365,0.6932,0.69365,448600000.0
2007-08-29 06:06:00,0.69365,0.6937,0.6932,0.6933,790700002.0
2007-08-29 06:07:00,0.6932,0.6936,0.6932,0.6935,360900000.0
2007-08-29 06:08:00,0.6935,0.6939,0.6935,0.6938,476900000.0
2007-08-29 06:09:00,0.6938,0.6948,0.6937,0.6948,698100001.0
2007-08-29 06:10:00,0.6947,0.6948,0.6937,0.6937,598900000.0
2007-08-29 06:11:00,0.6937,0.6938,0.6934,0.6935,1026900000.0
2007-08-29 06:12:00,0.6935,0.694,0.6935,0.6935,439399999.0
2007-08-29 06:13:00,0.6937,0.6943,0.6937,0.6943,452400001.0
2007-08-29 06:14:00,0.6943,0.6943,0.6939,0.694,300599998.0
2007-08-29 06:15:00,0.694,0.694,0.6936,0.69365,315100001.0
2007-08-29 06:16:00,0.69365,0.6939,0.6934,0.6934,416500000.0
2007-08-29 06:17:00,0.6934,0.6934,0.693,0.69335,1424800000.0
2007-08-29 06:18:00,0.69335,0.6934,0.6928,0.6931,821999997.0
2007-08-29 06:19:00,0.6931,0.6932,0.6927,0.69305,493600002.0
2007-08-29 06:20:00,0.6931,0.6933,0.6929,0.6931,857799999.0
2007-08-29 06:21:00,0.693,0.6933,0.693,0.6931,932399994.0
2007-08-29 06:22:00,0.6931,0.6936,0.6931,0.6935,768299997.0
2007-08-29 06:23:00,0.6935,0.6935,0.6934,0.6935,647100003.0
2007-08-29 06:24:00,0.6935,0.6935,0.69295,0.69295,733699998.0
2007-08-29 06:25:00,0.693,0.6932,0.69285,0.693,772499998.0
2007-08-29 06:26:00,0.6931,0.6935,0.693,0.6935,569099996.0
2007-08-29 06:27:00,0.6935,0.6935,0.6932,0.6934,443999998.0
2007-08-29 06:28:00,0.6934,0.6935,0.6932,0.6933,594800001.0
2007-08-29 06:29:00,0.6933,0.69345,0.6933,0.6933,226199999.0
2007-08-29 06:30:00,0.6934,0.69375,0.69335,0.69375,296199998.0
2007-08-29 06:31:00,0.69375,0.69375,0.6936,0.69375,39600000.0
2007-08-29 06:32:00,0.69375,0.69385,0.6934,0.6935,637786295.0
2007-08-29 06:33:00,0.6934,0.6936,0.6931,0.6931,1258799988.0
2007-08-29 06:34:00,0.6931,0.6933,0.6931,0.6933,190300000.0
2007-08-29 06:35:00,0.6933,0.6933,0.693,0.693,496900000.0
2007-08-29 06:36:00,0.6931,0.6932,0.693,0.69305,158400003.0
2007-08-29 06:37:00,0.6931,0.6931,0.693,0.693,322099998.0
2007-08-29 06:38:00,0.69295,0.693,0.6926,0.6926,592600001.0
2007-08-29 06:39:00,0.6926,0.6927,0.6925,0.6925,459800000.0
2007-08-29 06:40:00,0.6925,0.6925,0.6924,0.6924,654800006.0
2007-08-29 06:41:00,0.6924,0.6931,0.6923,0.6925,1103499997.0
2007-08-29 06:42:00,0.69245,0.6925,0.6923,0.6924,187800006.0
2007-08-29 06:43:00,0.6925,0.6926,0.6924,0.6925,518899997.0
2007-08-29 06:44:00,0.6926,0.6927,0.6924,0.69245,320600001.0
2007-08-29 06:45:00,0.6925,0.6925,0.6924,0.6924,143000003.0
2007-08-29 06:46:00,0.6925,0.6925,0.6924,0.6924,576400002.0
2007-08-29 06:47:00,0.6924,0.693,0.6924,0.693,222800001.0
2007-08-29 06:48:00,0.693,0.693,0.693,0.693,74000000.0
2007-08-29 06:49:00,0.693,0.693,0.6928,0.693,182200002.0
2007-08-29 06:50:00,0.693,0.693,0.6929,0.6929,196800000.0
2007-08-29 06:51:00,0.6929,0.6929,0.6926,0.6926,165999999.0
2007-08-29 06:52:00,0.6928,0.6929,0.6928,0.6929,164499998.0
2007-08-29 06:53:00,0.6928,0.6929,0.6926,0.6926,456599996.0
2007-08-29 06:54:00,0.6926,0.6926,0.6925,0.6925,58400000.0
2007-08-29 06:55:00,0.6926,0.6928,0.6926,0.6927,161100001.0
2007-08-29 06:56:00,0.6927,0.6928,0.69265,0.6927,643400003.0
2007-08-29 06:57:00,0.6927,0.6928,0.6926,0.6928,1242099999.0
2007-08-29 06:58:00,0.6928,0.6931,0.69265,0.6929,843800006.0
2007-08-29 06:59:00,0.693,0.693,0.6926,0.69275,438299999.0
2007-08-29 07:00:00,0.6928,0.6931,0.6927,0.6928,102800001.0
2007-08-29 07:01:00,0.6928,0.6932,0.6928,0.6929,202000000.0
2007-08-29 07:02:00,0.6929,0.693,0.6929,0.693,75200000.0
2007-08-29 07:03:00,0.693,0.693,0.6929,0.6929,82899999.0
2007-08-29 07:04:00,0.693,0.693,0.6929,0.6929,125500000.0
2007-08-29 07:05:00,0.6929,0.69305,0.6926,0.6928,609500003.0
2007-08-29 07:06:00,0.6928,0.6929,0.6928,0.6929,367699997.0
2007-08-29 07:07:00,0.6929,0.6929,0.6928,0.6928,83399999.0
2007-08-29 07:08:00,0.6928,0.69285,0.6927,0.69285,28900000.0
2007-08-29 07:09:00,0.6929,0.6929,0.6928,0.6929,11000000.0
2007-08-29 07:10:00,0.6929,0.6929,0.6927,0.6927,64500000.0
2007-08-29 07:11:00,0.6927,0.69285,0.6926,0.6926,154700000.0
2007-08-29 07:12:00,0.6926,0.69285,0.6926,0.6927,57000000.0
2007-08-29 07:13:00,0.6927,0.6928,0.69255,0.6928,237800001.0
2007-08-29 07:14:00,0.6928,0.6928,0.6927,0.6927,30400000.0
2007-08-29 07:15:00,0.6927,0.6927,0.6927,0.6927,14800000.0
2007-08-29 07:16:00,0.6927,0.6927,0.6927,0.6927,31500000.0
2007-08-29 07:17:00,0.6927,0.6927,0.6927,0.6927,32300000.0
2007-08-29 07:18:00,0.6927,0.6927,0.6926,0.6927,19700000.0
2007-08-29 07:19:00,0.6927,0.6927,0.6924,0.6927,57200000.0
2007-08-29 07:20:00,0.6927,0.6927,0.6924,0.6924,105500000.0
2007-08-29 07:21:00,0.6925,0.6925,0.6923,0.6923,346600000.0
2007-08-29 07:22:00,0.6924,0.6924,0.6923,0.6923,133299998.0
2007-08-29 07:23:00,0.69225,0.6923,0.69225,0.6923,223799999.0
2007-08-29 07:24:00,0.6924,0.6924,0.6923,0.6923,147100000.0
2007-08-29 07:25:00,0.6923,0.6924,0.6923,0.6923,330400003.0
2007-08-29 07:26:00,0.6924,0.6924,0.6923,0.6923,233700001.0
2007-08-29 07:27:00,0.69225,0.6923,0.692,0.6921,917799996.0
2007-08-29 07:28:00,0.6922,0.6923,0.692,0.692,534399997.0
2007-08-29 07:29:00,0.6919,0.6924,0.6919,0.6924,483900009.0
2007-08-29 07:30:00,0.6923,0.6923,0.6922,0.6923,299400000.0
2007-08-29 07:31:00,0.6924,0.6924,0.6923,0.6924,274099997.0
2007-08-29 07:32:00,0.6924,0.6924,0.6922,0.6922,362700001.0
2007-08-29 07:33:00,0.6922,0.6922,0.6917,0.6918,912400002.0
2007-08-29 07:34:00,0.6918,0.6922,0.6918,0.692,630099989.0
2007-08-29 07:35:00,0.692,0.6924,0.692,0.6922,577399996.0
2007-08-29 07:36:00,0.69215,0.6923,0.6919,0.692,713199990.0
2007-08-29 07:37:00,0.692,0.692,0.6916,0.6917,913099992.0
2007-08-29 07:38:00,0.6917,0.6918,0.6916,0.6917,372699994.0
2007-08-29 07:39:00,0.6917,0.6918,0.6916,0.6917,815000005.0
2007-08-29 07:40:00,0.6917,0.6917,0.69155,0.6916,852700004.0
2007-08-29 07:41:00,0.6917,0.6918,0.6916,0.6916,1055900005.0
2007-08-29 07:42:00,0.6916,0.6917,0.6915,0.6916,497299995.0
2007-08-29 07:43:00,0.6916,0.6916,0.6908,0.691,824600000.0
2007-08-29 07:44:00,0.691,0.6911,0.691,0.69105,461300004.0
2007-08-29 07:45:00,0.6911,0.6911,0.69095,0.6911,613599999.0
2007-08-29 07:46:00,0.6911,0.6911,0.6907,0.6907,785800004.0
2007-08-29 07:47:00,0.6907,0.6907,0.6903,0.6904,1186800000.0
2007-08-29 07:48:00,0.6904,0.6905,0.69,0.6903,1410000009.0
2007-08-29 07:49:00,0.6903,0.6906,0.6903,0.6906,773700006.0
2007-08-29 07:50:00,0.6906,0.6906,0.6904,0.6905,451100000.0
2007-08-29 07:51:00,0.69045,0.6907,0.69045,0.6907,691200005.0
2007-08-29 07:52:00,0.6907,0.6907,0.6906,0.69065,403800003.0
2007-08-29 07:53:00,0.6907,0.6907,0.6907,0.6907,183899997.0
2007-08-29 07:54:00,0.69065,0.69065,0.69025,0.6904,348600002.0
2007-08-29 07:55:00,0.6904,0.6904,0.6902,0.6902,511000001.0
2007-08-29 07:56:00,0.6903,0.6906,0.6903,0.69035,1580899989.0
2007-08-29 07:57:00,0.69035,0.6904,0.69025,0.6904,621999994.0
2007-08-29 07:58:00,0.6904,0.691,0.6904,0.69055,865000006.0
2007-08-29 07:59:00,0.6906,0.6914,0.6902,0.6903,1196099999.0
2007-08-29 08:00:00,0.6903,0.6912,0.6903,0.6909,1015200003.0
2007-08-29 08:01:00,0.6909,0.691,0.6909,0.6909,467899997.0
2007-08-29 08:02:00,0.6909,0.6912,0.6909,0.6912,251700000.0
2007-08-29 08:03:00,0.6912,0.6915,0.6911,0.69125,421400002.0
2007-08-29 08:04:00,0.69135,0.69165,0.691,0.6911,488599998.0
2007-08-29 08:05:00,0.6912,0.69135,0.691,0.69115,393799999.0
2007-08-29 08:06:00,0.69115,0.69115,0.691,0.69115,33800000.0
2007-08-29 08:07:00,0.691,0.6912,0.691,0.6911,128900000.0
2007-08-29 08:08:00,0.6911,0.69115,0.6908,0.691,158700000.0
2007-08-29 08:09:00,0.691,0.691,0.6902,0.6903,80600000.0
2007-08-29 08:10:00,0.6903,0.6906,0.6902,0.6905,413200000.0
2007-08-29 08:11:00,0.6905,0.69115,0.6905,0.691,933199989.0
2007-08-29 08:12:00,0.691,0.6912,0.691,0.6912,61700000.0
2007-08-29 08:13:00,0.6912,0.6912,0.6911,0.6911,103000000.0
2007-08-29 08:14:00,0.6911,0.6915,0.6911,0.6911,494600001.0
2007-08-29 08:15:00,0.6912,0.6915,0.691,0.69145,499600000.0
2007-08-29 08:16:00,0.69145,0.69145,0.6914,0.6914,3800000.0
2007-08-29 08:17:00,0.69145,0.692,0.69125,0.692,1104400001.0
2007-08-29 08:18:00,0.692,0.69225,0.6916,0.6921,1061100000.0
2007-08-29 08:19:00,0.6921,0.69265,0.6919,0.6926,647799997.0
2007-08-29 08:20:00,0.6925,0.6926,0.6925,0.69255,375299999.0
2007-08-29 08:21:00,0.6927,0.6935,0.6926,0.6932,741699999.0
2007-08-29 08:22:00,0.6931,0.6933,0.6931,0.6933,362100000.0
2007-08-29 08:23:00,0.6933,0.6934,0.6931,0.6934,434900000.0
2007-08-29 08:24:00,0.6934,0.6934,0.6933,0.6934,244500000.0
2007-08-29 08:25:00,0.6934,0.6935,0.6934,0.6934,171800000.0
2007-08-29 08:26:00,0.6934,0.6936,0.6933,0.6936,381100000.0
2007-08-29 08:27:00,0.6936,0.6941,0.6936,0.694,911900003.0
2007-08-29 08:28:00,0.694,0.6942,0.6935,0.6936,1278999997.0
2007-08-29 08:29:00,0.6936,0.6936,0.6932,0.6932,1007000004.0
2007-08-29 08:30:00,0.6932,0.6933,0.6928,0.6931,1371700002.0
2007-08-29 08:31:00,0.6931,0.6936,0.6929,0.6934,1490099998.0
2007-08-29 08:32:00,0.6934,0.694,0.6932,0.6939,1327100000.0
2007-08-29 08:33:00,0.6939,0.694,0.6937,0.6938,449300004.0
2007-08-29 08:34:00,0.6938,0.6938,0.6935,0.6935,964800000.0
2007-08-29 08:35:00,0.6935,0.6936,0.6933,0.6936,330500001.0
2007-08-29 08:36:00,0.69355,0.6938,0.6934,0.6938,709099997.0
2007-08-29 08:37:00,0.6938,0.6944,0.6938,0.69415,1704700006.0
2007-08-29 08:38:00,0.6941,0.6946,0.694,0.6946,1352300001.0
2007-08-29 08:39:00,0.6948,0.6953,0.6946,0.6949,1352300001.0
2007-08-29 08:40:00,0.6949,0.6954,0.6948,0.695,1352300001.0
2007-08-29 08:41:00,0.6953,0.6953,0.6944,0.6951,1329200001.0
2007-08-29 08:42:00,0.6949,0.6952,0.6945,0.6947,1329200001.0
2007-08-29 08:43:00,0.6947,0.6947,0.6944,0.6946,1646199992.0
2007-08-29 08:44:00,0.6946,0.6946,0.6943,0.6945,481800002.0
2007-08-29 08:45:00,0.6945,0.69465,0.6943,0.6946,786899998.0
2007-08-29 08:46:00,0.6946,0.6947,0.69455,0.69455,226400001.0
2007-08-29 08:47:00,0.69455,0.6946,0.6943,0.6944,230099993.0
2007-08-29 08:48:00,0.6944,0.6944,0.694,0.6943,1503899984.0
2007-08-29 08:49:00,0.6943,0.69445,0.6941,0.6942,857600000.0
2007-08-29 08:50:00,0.6942,0.6944,0.6942,0.6942,843699997.0
2007-08-29 08:51:00,0.6942,0.6943,0.69395,0.69405,438499999.0
2007-08-29 08:52:00,0.6941,0.6944,0.69405,0.6942,317500001.0
2007-08-29 08:53:00,0.6942,0.6944,0.6937,0.6938,1557799997.0
2007-08-29 08:54:00,0.6938,0.6938,0.6934,0.6935,703500005.0
2007-08-29 08:55:00,0.6935,0.6936,0.69335,0.69345,779399999.0
2007-08-29 08:56:00,0.6935,0.6936,0.6934,0.6935,892600006.0
2007-08-29 08:57:00,0.6935,0.6935,0.6934,0.6934,406900002.0
2007-08-29 08:58:00,0.6934,0.6935,0.6934,0.6934,1103100008.0
2007-08-29 08:59:00,0.6935,0.6935,0.69315,0.69315,589199998.0
2007-08-29 09:00:00,0.6931,0.6937,0.6931,0.6937,1918900011.0
2007-08-29 09:01:00,0.6936,0.6938,0.6933,0.6934,1918900011.0
2007-08-29 09:02:00,0.6934,0.6935,0.6933,0.6933,672999999.0
2007-08-29 09:03:00,0.6934,0.6935,0.6928,0.6928,1261799990.0
2007-08-29 09:04:00,0.6926,0.693,0.6923,0.6924,1654799999.0
2007-08-29 09:05:00,0.6924,0.6924,0.69215,0.6923,1654799999.0
2007-08-29 09:06:00,0.6923,0.6923,0.6921,0.6923,1209600007.0
2007-08-29 09:07:00,0.6923,0.6924,0.69215,0.6923,1761900014.0
2007-08-29 09:08:00,0.6923,0.6928,0.6921,0.6927,1083200003.0
2007-08-29 09:09:00,0.6927,0.6927,0.6923,0.6927,1593900004.0
2007-08-29 09:10:00,0.6927,0.6928,0.6927,0.6927,371100004.0
2007-08-29 09:11:00,0.6927,0.6928,0.6925,0.6928,904900006.0
2007-08-29 09:12:00,0.6928,0.6931,0.6927,0.6931,901899999.0
2007-08-29 09:13:00,0.6931,0.6934,0.6929,0.6933,1303900000.0
2007-08-29 09:14:00,0.6933,0.6939,0.6933,0.6938,774700005.0
2007-08-29 09:15:00,0.6938,0.694,0.6937,0.6937,700499998.0
2007-08-29 09:16:00,0.6937,0.6942,0.6937,0.6941,930700000.0
2007-08-29 09:17:00,0.6941,0.6943,0.6939,0.6943,489299999.0
2007-08-29 09:18:00,0.6942,0.69465,0.6942,0.6945,423999999.0
2007-08-29 09:19:00,0.6945,0.69475,0.6944,0.6945,869900001.0
2007-08-29 09:20:00,0.6945,0.6945,0.6943,0.69445,329700000.0
2007-08-29 09:21:00,0.69445,0.6946,0.6943,0.69435,256999997.0
2007-08-29 09:22:00,0.6944,0.6944,0.6944,0.6944,45399999.0
2007-08-29 09:23:00,0.6944,0.6946,0.69425,0.6944,265799997.0
2007-08-29 09:24:00,0.6944,0.6946,0.6943,0.6946,395300002.0
2007-08-29 09:25:00,0.6945,0.6946,0.6945,0.6945,515300000.0
2007-08-29 09:26:00,0.6946,0.695,0.6946,0.695,1609500002.0
2007-08-29 09:27:00,0.695,0.695,0.6945,0.6945,332999998.0
2007-08-29 09:28:00,0.6944,0.6946,0.694,0.6944,1190999997.0
2007-08-29 09:29:00,0.6945,0.6947,0.6945,0.6947,254999996.0
2007-08-29 09:30:00,0.6947,0.6952,0.6944,0.695,1120599999.0
2007-08-29 09:31:00,0.69515,0.6953,0.69475,0.6951,886400002.0
2007-08-29 09:32:00,0.6951,0.6953,0.695,0.695,1018099990.0
2007-08-29 09:33:00,0.695,0.6951,0.6945,0.6946,783500006.0
2007-08-29 09:34:00,0.6946,0.6947,0.6944,0.6944,1289600002.0
2007-08-29 09:35:00,0.6944,0.6945,0.6944,0.6945,277200002.0
2007-08-29 09:36:00,0.6945,0.6947,0.6945,0.6946,486800001.0
2007-08-29 09:37:00,0.6946,0.6946,0.6944,0.69455,317500001.0
2007-08-29 09:38:00,0.6946,0.6948,0.6945,0.6948,288700001.0
2007-08-29 09:39:00,0.6948,0.6949,0.6947,0.6949,505000003.0
2007-08-29 09:40:00,0.6949,0.695,0.6947,0.695,445999997.0
2007-08-29 09:41:00,0.695,0.6951,0.6948,0.6949,627499996.0
2007-08-29 09:42:00,0.6949,0.6949,0.6945,0.6945,376500000.0
2007-08-29 09:43:00,0.6946,0.6948,0.6945,0.6948,663100001.0
2007-08-29 09:44:00,0.6948,0.6949,0.6946,0.69485,550100002.0
2007-08-29 09:45:00,0.69485,0.69495,0.6947,0.6949,200399998.0
2007-08-29 09:46:00,0.69495,0.69495,0.6945,0.69475,891400003.0
2007-08-29 09:47:00,0.69475,0.6948,0.6946,0.6947,719399997.0
2007-08-29 09:48:00,0.6947,0.69495,0.6947,0.69495,317900000.0
2007-08-29 09:49:00,0.69475,0.6949,0.6947,0.6947,190000000.0
2007-08-29 09:50:00,0.6947,0.6949,0.6947,0.6949,350200001.0
2007-08-29 09:51:00,0.6949,0.695,0.69485,0.695,234699998.0
2007-08-29 09:52:00,0.695,0.695,0.6949,0.6949,183899993.0
2007-08-29 09:53:00,0.6949,0.6949,0.6947,0.6949,539400000.0
2007-08-29 09:54:00,0.6949,0.6949,0.6946,0.69465,831199995.0
2007-08-29 09:55:00,0.69465,0.69485,0.6946,0.6948,1176400001.0
2007-08-29 09:56:00,0.69485,0.69485,0.6946,0.6947,497799998.0
2007-08-29 09:57:00,0.6948,0.69515,0.6947,0.6949,496399998.0
2007-08-29 09:58:00,0.695,0.6952,0.6949,0.6951,366100000.0
2007-08-29 09:59:00,0.6952,0.6955,0.695,0.6951,1071400003.0
2007-08-29 10:00:00,0.6951,0.69535,0.6951,0.69525,263299998.0
2007-08-29 10:01:00,0.69525,0.69535,0.6951,0.6951,182199998.0
2007-08-29 10:02:00,0.6951,0.69525,0.69505,0.69505,170799997.0
2007-08-29 10:03:00,0.6951,0.69525,0.695,0.69525,297799996.0
2007-08-29 10:04:00,0.69525,0.69545,0.6951,0.69535,251899997.0
2007-08-29 10:05:00,0.6954,0.6958,0.6953,0.6958,1093599999.0
2007-08-29 10:06:00,0.6959,0.6965,0.6959,0.6965,1924399995.0
2007-08-29 10:07:00,0.6965,0.6967,0.6965,0.6966,1082400000.0
2007-08-29 10:08:00,0.6966,0.6967,0.6964,0.6966,1583700000.0
2007-08-29 10:09:00,0.6966,0.6968,0.6964,0.6968,626099995.0
2007-08-29 10:10:00,0.6968,0.6969,0.6965,0.6969,1277399997.0
2007-08-29 10:11:00,0.6969,0.6973,0.6968,0.69725,1486599998.0
2007-08-29 10:12:00,0.69725,0.69735,0.697,0.69725,1235099995.0
2007-08-29 10:13:00,0.6976,0.6981,0.6973,0.6981,1887500001.0
2007-08-29 10:14:00,0.6982,0.6982,0.6976,0.6978,1887500001.0
2007-08-29 10:15:00,0.6975,0.6977,0.6973,0.6977,1887500001.0
2007-08-29 10:16:00,0.6977,0.6978,0.69745,0.6975,854200001.0
2007-08-29 10:17:00,0.6975,0.69785,0.6975,0.6977,568100001.0
2007-08-29 10:18:00,0.6977,0.69785,0.6969,0.6969,1579699989.0
2007-08-29 10:19:00,0.6969,0.6971,0.69665,0.6967,2093100017.0
2007-08-29 10:20:00,0.6967,0.6973,0.6966,0.6968,1212900000.0
2007-08-29 10:21:00,0.6968,0.6968,0.6962,0.6963,1721399990.0
2007-08-29 10:22:00,0.6963,0.6969,0.6963,0.6968,1197100003.0
2007-08-29 10:23:00,0.6968,0.6969,0.6965,0.6966,1416699992.0
2007-08-29 10:24:00,0.6966,0.6968,0.6965,0.6967,890099987.0
2007-08-29 10:25:00,0.6967,0.6969,0.6967,0.6968,528100001.0
2007-08-29 10:26:00,0.6968,0.6968,0.6967,0.6967,289800003.0
2007-08-29 10:27:00,0.6967,0.6967,0.6965,0.6966,724700003.0
2007-08-29 10:28:00,0.69655,0.6966,0.6962,0.6963,679300002.0
2007-08-29 10:29:00,0.6963,0.6964,0.69615,0.69615,679199997.0
2007-08-29 10:30:00,0.6962,0.6965,0.6961,0.6962,1427099995.0
2007-08-29 10:31:00,0.6962,0.6962,0.6958,0.6959,1865199997.0
2007-08-29 10:32:00,0.6959,0.6959,0.6956,0.69565,1216799991.0
2007-08-29 10:33:00,0.6957,0.6958,0.6956,0.6957,766299999.0
2007-08-29 10:34:00,0.6957,0.6959,0.6956,0.6957,348900000.0
2007-08-29 10:35:00,0.6957,0.6961,0.6956,0.696,1214400002.0
2007-08-29 10:36:00,0.696,0.6962,0.6959,0.6962,385799999.0
2007-08-29 10:37:00,0.6962,0.69635,0.6961,0.6962,200499999.0
2007-08-29 10:38:00,0.6962,0.6963,0.6962,0.69625,242100000.0
2007-08-29 10:39:00,0.69625,0.69625,0.6961,0.69625,33900000.0
2007-08-29 10:40:00,0.69625,0.69625,0.69605,0.69625,183400001.0
2007-08-29 10:41:00,0.6962,0.6963,0.6961,0.6961,195800000.0
2007-08-29 10:42:00,0.6961,0.6962,0.69605,0.6962,338499999.0
2007-08-29 10:43:00,0.6962,0.69625,0.69605,0.69605,198999997.0
2007-08-29 10:44:00,0.6961,0.69625,0.6958,0.6958,788500005.0
2007-08-29 10:45:00,0.6959,0.696,0.6956,0.6958,704199997.0
2007-08-29 10:46:00,0.69585,0.6959,0.6957,0.6957,391899999.0
2007-08-29 10:47:00,0.6958,0.6959,0.6957,0.6958,725200000.0
2007-08-29 10:48:00,0.6958,0.6959,0.6957,0.6957,441200000.0
2007-08-29 10:49:00,0.6957,0.6958,0.6955,0.6956,812799990.0
2007-08-29 10:50:00,0.69555,0.6957,0.6953,0.6953,996199996.0
2007-08-29 10:51:00,0.6954,0.696,0.6954,0.696,1815600007.0
2007-08-29 10:52:00,0.696,0.6961,0.6958,0.69585,1615400003.0
2007-08-29 10:53:00,0.6959,0.6961,0.6959,0.6959,772499997.0
2007-08-29 10:54:00,0.6959,0.696,0.6955,0.6956,781899999.0
2007-08-29 10:55:00,0.6956,0.6959,0.6956,0.6959,1448000008.0
2007-08-29 10:56:00,0.6959,0.6959,0.6956,0.6957,940700008.0
2007-08-29 10:57:00,0.6957,0.6959,0.69565,0.6959,441199995.0
2007-08-29 10:58:00,0.6959,0.696,0.6958,0.696,923400009.0
2007-08-29 10:59:00,0.696,0.696,0.6959,0.696,234100000.0
2007-08-29 11:00:00,0.6959,0.696,0.6958,0.696,435900003.0
2007-08-29 11:01:00,0.696,0.6961,0.6958,0.69595,514199999.0
2007-08-29 11:02:00,0.696,0.69605,0.6959,0.69605,609900003.0
2007-08-29 11:03:00,0.69605,0.69625,0.696,0.69625,361100002.0
2007-08-29 11:04:00,0.6963,0.6963,0.6961,0.69625,186700000.0
2007-08-29 11:05:00,0.69625,0.69625,0.696,0.696,101300000.0
2007-08-29 11:06:00,0.696,0.6968,0.696,0.6965,781499997.0
2007-08-29 11:07:00,0.6965,0.6965,0.6962,0.6963,493799998.0
2007-08-29 11:08:00,0.6963,0.6963,0.6961,0.6962,659900000.0
2007-08-29 11:09:00,0.6963,0.6966,0.6963,0.6966,1207899999.0
2007-08-29 11:10:00,0.6966,0.6967,0.6965,0.69665,751699995.0
2007-08-29 11:11:00,0.6967,0.69725,0.6967,0.697,532600000.0
2007-08-29 11:12:00,0.6969,0.69715,0.69685,0.697,380799996.0
2007-08-29 11:13:00,0.697,0.69705,0.6967,0.6968,267800000.0
2007-08-29 11:14:00,0.6968,0.697,0.6968,0.697,172700001.0
2007-08-29 11:15:00,0.69695,0.6973,0.6969,0.6973,793900003.0
2007-08-29 11:16:00,0.6973,0.6978,0.6973,0.69775,1311600000.0
2007-08-29 11:17:00,0.69775,0.6979,0.69765,0.6978,646600003.0
2007-08-29 11:18:00,0.6978,0.698,0.69775,0.698,667299998.0
2007-08-29 11:19:00,0.698,0.6982,0.6978,0.698,884599995.0
2007-08-29 11:20:00,0.6981,0.6983,0.6978,0.6981,774300000.0
2007-08-29 11:21:00,0.6981,0.6981,0.698,0.6981,276699998.0
2007-08-29 11:22:00,0.6981,0.6981,0.69775,0.69805,390499999.0
2007-08-29 11:23:00,0.698,0.69805,0.6979,0.698,197300005.0
2007-08-29 11:24:00,0.698,0.69815,0.69795,0.69815,232500003.0
2007-08-29 11:25:00,0.69815,0.69815,0.6979,0.6981,402500002.0
2007-08-29 11:26:00,0.6981,0.6989,0.69805,0.6988,845199996.0
2007-08-29 11:27:00,0.6988,0.6988,0.6983,0.6987,1811799998.0
2007-08-29 11:28:00,0.69865,0.6988,0.6984,0.6987,807000001.0
2007-08-29 11:29:00,0.6988,0.6991,0.6986,0.6991,666000000.0
2007-08-29 11:30:00,0.6991,0.6991,0.69875,0.6989,639399997.0
2007-08-29 11:31:00,0.6989,0.6993,0.6989,0.6993,1223999999.0
2007-08-29 11:32:00,0.6993,0.6996,0.6992,0.6994,677599995.0
2007-08-29 11:33:00,0.6993,0.7002,0.6993,0.7001,1605500000.0
2007-08-29 11:34:00,0.7002,0.7006,0.69975,0.7004,1732099993.0
2007-08-29 11:35:00,0.7007,0.701,0.7005,0.7007,1005300000.0
2007-08-29 11:36:00,0.7009,0.7012,0.7009,0.7012,1005300000.0
2007-08-29 11:37:00,0.7009,0.7011,0.7007,0.7009,1005300000.0
2007-08-29 11:38:00,0.7009,0.7011,0.7008,0.701,918599995.0
2007-08-29 11:39:00,0.701,0.70125,0.70075,0.7009,1263499993.0
2007-08-29 11:40:00,0.7008,0.70085,0.7004,0.70065,974000002.0
2007-08-29 11:41:00,0.70065,0.7007,0.7005,0.7006,338100001.0
2007-08-29 11:42:00,0.7006,0.7006,0.70015,0.7004,855400002.0
2007-08-29 11:43:00,0.70035,0.7004,0.6999,0.70005,1127000006.0
2007-08-29 11:44:00,0.7001,0.7001,0.6999,0.6999,503800001.0
2007-08-29 11:45:00,0.6998,0.7,0.6997,0.6998,1002099998.0
2007-08-29 11:46:00,0.6998,0.7002,0.6998,0.7001,799299999.0
2007-08-29 11:47:00,0.7001,0.7002,0.6999,0.7,767699998.0
2007-08-29 11:48:00,0.7001,0.7001,0.7001,0.7001,112000000.0
2007-08-29 11:49:00,0.7001,0.7001,0.6999,0.7001,451299997.0
2007-08-29 11:50:00,0.7001,0.7001,0.6999,0.7,354800001.0
2007-08-29 11:51:00,0.7,0.7,0.6994,0.6996,1126999989.0
2007-08-29 11:52:00,0.6996,0.6996,0.6994,0.6994,876500001.0
2007-08-29 11:53:00,0.6994,0.6995,0.6993,0.6994,1346600010.0
2007-08-29 11:54:00,0.6994,0.6994,0.69915,0.6992,1052500001.0
2007-08-29 11:55:00,0.6992,0.6995,0.6992,0.6994,892400008.0
2007-08-29 11:56:00,0.6994,0.6996,0.6993,0.6994,244600001.0
2007-08-29 11:57:00,0.6994,0.69955,0.6994,0.6995,63300000.0
2007-08-29 11:58:00,0.6995,0.6997,0.6995,0.6997,191900000.0
2007-08-29 11:59:00,0.6997,0.69975,0.6995,0.69975,451600001.0
2007-08-29 12:00:00,0.69975,0.7,0.69965,0.6999,812200002.0
2007-08-29 12:01:00,0.6999,0.6999,0.69975,0.6998,329699993.0
2007-08-29 12:02:00,0.6998,0.69985,0.6997,0.6997,138400003.0
2007-08-29 12:03:00,0.6997,0.6999,0.6996,0.6998,220000001.0
2007-08-29 12:04:00,0.6998,0.6998,0.6994,0.6997,658199998.0
2007-08-29 12:05:00,0.69965,0.6998,0.6994,0.69965,724299998.0
2007-08-29 12:06:00,0.69965,0.6997,0.6996,0.6996,165200000.0
2007-08-29 12:07:00,0.6996,0.7,0.6996,0.6997,579899998.0
2007-08-29 12:08:00,0.6997,0.6998,0.6995,0.6995,241700003.0
2007-08-29 12:09:00,0.6995,0.6998,0.6994,0.6995,823999996.0
2007-08-29 12:10:00,0.6995,0.6999,0.6995,0.6999,312400000.0
2007-08-29 12:11:00,0.6999,0.7,0.6999,0.6999,53200000.0
2007-08-29 12:12:00,0.6999,0.6999,0.6994,0.6995,374000000.0
2007-08-29 12:13:00,0.6995,0.6997,0.6995,0.6996,159700000.0
2007-08-29 12:14:00,0.6996,0.6998,0.6996,0.6997,142100001.0
2007-08-29 12:15:00,0.6997,0.6998,0.6997,0.6998,242100000.0
2007-08-29 12:16:00,0.6997,0.7,0.6997,0.7,326000003.0
2007-08-29 12:17:00,0.7,0.7001,0.6999,0.7001,277500000.0
2007-08-29 12:18:00,0.7001,0.7007,0.7,0.7004,1535099993.0
2007-08-29 12:19:00,0.7004,0.7004,0.7001,0.70025,600100000.0
2007-08-29 12:20:00,0.7003,0.7003,0.7,0.7,678699997.0
2007-08-29 12:21:00,0.7,0.7001,0.7,0.7,190400000.0
2007-08-29 12:22:00,0.7,0.70005,0.6999,0.7,320799998.0
2007-08-29 12:23:00,0.69995,0.7,0.69975,0.69995,147200000.0
2007-08-29 12:24:00,0.69995,0.7,0.6998,0.7,19700000.0
2007-08-29 12:25:00,0.7,0.70005,0.6999,0.7,165599999.0
2007-08-29 12:26:00,0.7,0.70015,0.69985,0.70015,146199999.0
2007-08-29 12:27:00,0.70015,0.70025,0.7,0.7001,195800001.0
2007-08-29 12:28:00,0.70015,0.70025,0.7001,0.7001,118999999.0
2007-08-29 12:29:00,0.7001,0.7004,0.7001,0.7004,285199998.0
2007-08-29 12:30:00,0.7004,0.7006,0.7004,0.7006,492600000.0
2007-08-29 12:31:00,0.7006,0.7012,0.7005,0.7011,1208499996.0
2007-08-29 12:32:00,0.7011,0.7014,0.701,0.7014,1254599998.0
2007-08-29 12:33:00,0.7014,0.7015,0.7013,0.7014,664300000.0
2007-08-29 12:34:00,0.7014,0.7015,0.701,0.70135,1021499993.0
2007-08-29 12:35:00,0.7014,0.7018,0.7014,0.70175,1031999998.0
2007-08-29 12:36:00,0.70175,0.7018,0.7016,0.7016,392299996.0
2007-08-29 12:37:00,0.7016,0.7018,0.7016,0.70175,529700001.0
2007-08-29 12:38:00,0.7016,0.7017,0.7015,0.7015,200100001.0
2007-08-29 12:39:00,0.7015,0.7017,0.70145,0.7015,177099999.0
2007-08-29 12:40:00,0.7015,0.7015,0.7011,0.7012,301999996.0
2007-08-29 12:41:00,0.7012,0.7013,0.7008,0.7009,587100001.0
2007-08-29 12:42:00,0.7009,0.701,0.7009,0.7009,312400000.0
2007-08-29 12:43:00,0.7009,0.7009,0.7009,0.7009,100100000.0
2007-08-29 12:44:00,0.7009,0.7009,0.7005,0.7007,991399995.0
2007-08-29 12:45:00,0.7006,0.7007,0.7006,0.7006,177800000.0
2007-08-29 12:46:00,0.7006,0.701,0.7006,0.7009,635199996.0
2007-08-29 12:47:00,0.7009,0.701,0.7008,0.7009,437300001.0
2007-08-29 12:48:00,0.7009,0.701,0.7009,0.701,181600000.0
2007-08-29 12:49:00,0.701,0.7011,0.701,0.7011,326900000.0
2007-08-29 12:50:00,0.70125,0.7013,0.7012,0.7013,162100001.0
2007-08-29 12:51:00,0.7013,0.7015,0.7013,0.7014,657999998.0
2007-08-29 12:52:00,0.7015,0.7018,0.7014,0.7016,372099997.0
2007-08-29 12:53:00,0.7016,0.7017,0.7016,0.7017,140100001.0
2007-08-29 12:54:00,0.7016,0.7018,0.7016,0.7017,138500000.0
2007-08-29 12:55:00,0.7017,0.7019,0.7017,0.7019,77700000.0
2007-08-29 12:56:00,0.7019,0.70205,0.70165,0.70185,276900002.0
2007-08-29 12:57:00,0.70185,0.7023,0.7018,0.7022,436800002.0
2007-08-29 12:58:00,0.7022,0.70225,0.7019,0.70215,847300006.0
2007-08-29 12:59:00,0.70215,0.70255,0.7021,0.7024,1107500001.0
2007-08-29 13:00:00,0.7024,0.7026,0.7024,0.7026,1294800000.0
2007-08-29 13:01:00,0.7026,0.7026,0.702,0.7021,578000003.0
2007-08-29 13:02:00,0.7021,0.7021,0.7017,0.7017,562599999.0
2007-08-29 13:03:00,0.7018,0.7022,0.7018,0.7021,708099997.0
2007-08-29 13:04:00,0.7023,0.7024,0.7017,0.7017,1563200009.0
2007-08-29 13:05:00,0.7017,0.702,0.70165,0.7017,1104699995.0
2007-08-29 13:06:00,0.70165,0.7018,0.7013,0.7016,807600003.0
2007-08-29 13:07:00,0.7016,0.7016,0.7013,0.7014,296300003.0
2007-08-29 13:08:00,0.7014,0.7017,0.7014,0.7016,460500000.0
2007-08-29 13:09:00,0.7016,0.7016,0.7014,0.7014,500300002.0
2007-08-29 13:10:00,0.7014,0.70145,0.7012,0.7012,332599998.0
2007-08-29 13:11:00,0.7011,0.7014,0.7009,0.701,1112400001.0
2007-08-29 13:12:00,0.701,0.701,0.7005,0.7008,1333500001.0
2007-08-29 13:13:00,0.7009,0.701,0.7008,0.7008,524099997.0
2007-08-29 13:14:00,0.7009,0.7014,0.7008,0.7012,831600001.0
2007-08-29 13:15:00,0.7012,0.7013,0.701,0.7011,615099997.0
2007-08-29 13:16:00,0.7011,0.7018,0.7011,0.7017,1001200002.0
2007-08-29 13:17:00,0.7015,0.7021,0.7014,0.7021,1170400002.0
2007-08-29 13:18:00,0.7021,0.7022,0.7021,0.7021,405900000.0
2007-08-29 13:19:00,0.7021,0.7021,0.7015,0.7016,755500006.0
2007-08-29 13:20:00,0.7016,0.7017,0.7013,0.7014,797100004.0
2007-08-29 13:21:00,0.7014,0.7016,0.7007,0.7007,687399998.0
2007-08-29 13:22:00,0.7007,0.7008,0.7004,0.7006,1236399999.0
2007-08-29 13:23:00,0.7006,0.7007,0.7005,0.70065,925600001.0
2007-08-29 13:24:00,0.70065,0.7008,0.70065,0.7008,243800000.0
2007-08-29 13:25:00,0.7008,0.7009,0.7005,0.7008,634399997.0
2007-08-29 13:26:00,0.7008,0.7013,0.7008,0.7013,308599998.0
2007-08-29 13:27:00,0.7013,0.7013,0.7011,0.7012,320900001.0
2007-08-29 13:28:00,0.7012,0.7012,0.7009,0.701,350300003.0
2007-08-29 13:29:00,0.7011,0.7012,0.7009,0.701,274800001.0
2007-08-29 13:30:00,0.701,0.70115,0.7009,0.7009,472999999.0
2007-08-29 13:31:00,0.7009,0.7011,0.7009,0.70105,201200001.0
2007-08-29 13:32:00,0.70105,0.70105,0.70105,0.70105,500000.0
2007-08-29 13:33:00,0.70105,0.70105,0.7006,0.70065,278000000.0
2007-08-29 13:34:00,0.70065,0.70065,0.6998,0.7002,714300006.0
2007-08-29 13:35:00,0.7002,0.7003,0.6998,0.7002,1463100000.0
2007-08-29 13:36:00,0.7002,0.7003,0.7002,0.7003,661200000.0
2007-08-29 13:37:00,0.7003,0.7004,0.7002,0.7003,523299999.0
2007-08-29 13:38:00,0.7003,0.7003,0.7,0.7001,1364199992.0
2007-08-29 13:39:00,0.7001,0.7002,0.7,0.7001,1095299995.0
2007-08-29 13:40:00,0.7001,0.7002,0.6998,0.7,1356700001.0
2007-08-29 13:41:00,0.7001,0.7001,0.6999,0.6999,823600010.0
2007-08-29 13:42:00,0.6999,0.7003,0.6999,0.7003,980599996.0
2007-08-29 13:43:00,0.7003,0.7003,0.7,0.70015,702199999.0
2007-08-29 13:44:00,0.7002,0.7003,0.7002,0.7002,274700000.0
2007-08-29 13:45:00,0.7003,0.7004,0.7,0.7001,833499995.0
2007-08-29 13:46:00,0.7001,0.7003,0.7001,0.7003,239900000.0
2007-08-29 13:47:00,0.7003,0.7003,0.7001,0.7002,307499993.0
2007-08-29 13:48:00,0.7002,0.7003,0.7001,0.7002,422500001.0
2007-08-29 13:49:00,0.7002,0.7002,0.7,0.7001,593199999.0
2007-08-29 13:50:00,0.7001,0.7002,0.7,0.7002,516599997.0
2007-08-29 13:51:00,0.7002,0.7002,0.6996,0.6996,977399998.0
2007-08-29 13:52:00,0.6997,0.7,0.6994,0.6996,1315000002.0
2007-08-29 13:53:00,0.6995,0.6997,0.6995,0.6996,401400001.0
2007-08-29 13:54:00,0.6996,0.6998,0.6996,0.6998,271499998.0
2007-08-29 13:55:00,0.6998,0.6998,0.6998,0.6998,85799998.0
2007-08-29 13:56:00,0.6998,0.6999,0.69935,0.6997,1096200001.0
2007-08-29 13:57:00,0.6997,0.6997,0.6992,0.6992,519899996.0
2007-08-29 13:58:00,0.6992,0.6992,0.6985,0.6985,1426399999.0
2007-08-29 13:59:00,0.6985,0.6987,0.6985,0.6987,866000002.0
2007-08-29 14:00:00,0.6987,0.699,0.6987,0.699,712300001.0
2007-08-29 14:01:00,0.6991,0.6992,0.6987,0.699,1244400002.0
2007-08-29 14:02:00,0.699,0.699,0.6986,0.6986,472000004.0
2007-08-29 14:03:00,0.6986,0.6986,0.69805,0.6981,562699999.0
2007-08-29 14:04:00,0.698,0.6981,0.6975,0.6977,1012100000.0
2007-08-29 14:05:00,0.6977,0.6978,0.6976,0.6976,369700003.0
2007-08-29 14:06:00,0.69775,0.6984,0.6977,0.6982,730300003.0
2007-08-29 14:07:00,0.6982,0.6985,0.6982,0.69835,1737799987.0
2007-08-29 14:08:00,0.69835,0.6984,0.698,0.69805,912000004.0
2007-08-29 14:09:00,0.69805,0.6984,0.6979,0.6981,1110500004.0
2007-08-29 14:10:00,0.6981,0.6985,0.698,0.6984,617299999.0
2007-08-29 14:11:00,0.6984,0.6988,0.6984,0.6988,913300000.0
2007-08-29 14:12:00,0.6988,0.6988,0.6983,0.6984,679399990.0
2007-08-29 14:13:00,0.6985,0.6987,0.698,0.698,748700002.0
2007-08-29 14:14:00,0.698,0.6981,0.6978,0.698,1280300003.0
2007-08-29 14:15:00,0.698,0.698,0.6977,0.698,854600001.0
2007-08-29 14:16:00,0.698,0.698,0.6974,0.6974,1052100004.0
2007-08-29 14:17:00,0.6974,0.6977,0.6974,0.6975,1386100001.0
2007-08-29 14:18:00,0.6975,0.6976,0.6974,0.6976,991300008.0
2007-08-29 14:19:00,0.6976,0.6976,0.6974,0.6975,2019399996.0
2007-08-29 14:20:00,0.6974,0.6975,0.6973,0.6973,977100004.0
2007-08-29 14:21:00,0.6973,0.6976,0.6973,0.6976,1782299988.0
2007-08-29 14:22:00,0.6976,0.6979,0.6976,0.6979,834100007.0
2007-08-29 14:23:00,0.698,0.6984,0.698,0.6984,265600000.0
2007-08-29 14:24:00,0.6984,0.6985,0.698,0.69825,869500000.0
2007-08-29 14:25:00,0.69825,0.6987,0.6981,0.6987,940100003.0
2007-08-29 14:26:00,0.69865,0.699,0.6985,0.699,791799999.0
2007-08-29 14:27:00,0.699,0.699,0.6982,0.69845,1341900014.0
2007-08-29 14:28:00,0.6986,0.6987,0.69825,0.6985,749399997.0
2007-08-29 14:29:00,0.6985,0.6987,0.6982,0.6987,1481499996.0
2007-08-29 14:30:00,0.6987,0.6987,0.6984,0.6984,286300002.0
2007-08-29 14:31:00,0.6985,0.6985,0.6984,0.6985,56499999.0
2007-08-29 14:32:00,0.6984,0.6986,0.6984,0.69855,108499999.0
2007-08-29 14:33:00,0.6986,0.6986,0.6983,0.6985,447400000.0
2007-08-29 14:34:00,0.6985,0.6989,0.6985,0.69885,549700001.0
2007-08-29 14:35:00,0.69885,0.6989,0.6988,0.6989,187700000.0
2007-08-29 14:36:00,0.6989,0.6989,0.6986,0.6987,310699999.0
2007-08-29 14:37:00,0.6986,0.69865,0.6983,0.6984,938799997.0
2007-08-29 14:38:00,0.6985,0.6986,0.6982,0.69835,950999999.0
2007-08-29 14:39:00,0.69835,0.6988,0.6982,0.6988,590800003.0
2007-08-29 14:40:00,0.6988,0.69905,0.6988,0.699,424000002.0
2007-08-29 14:41:00,0.699,0.6991,0.6989,0.6991,619699999.0
2007-08-29 14:42:00,0.699,0.6991,0.6989,0.6989,874800004.0
2007-08-29 14:43:00,0.699,0.6993,0.699,0.6992,701100001.0
2007-08-29 14:44:00,0.6993,0.6993,0.6992,0.6992,171500001.0
2007-08-29 14:45:00,0.6992,0.6993,0.6991,0.6992,206100001.0
2007-08-29 14:46:00,0.6991,0.6993,0.699,0.6991,245899999.0
2007-08-29 14:47:00,0.6991,0.6992,0.6988,0.6992,530000004.0
2007-08-29 14:48:00,0.6992,0.6993,0.699,0.6993,393600000.0
2007-08-29 14:49:00,0.6993,0.6994,0.6992,0.6993,740599996.0
2007-08-29 14:50:00,0.6993,0.6993,0.6989,0.6989,325399995.0
2007-08-29 14:51:00,0.6989,0.699,0.6987,0.6987,438199998.0
2007-08-29 14:52:00,0.6987,0.6988,0.6986,0.69875,274000000.0
2007-08-29 14:53:00,0.69875,0.69875,0.6985,0.69875,241800000.0
2007-08-29 14:54:00,0.69875,0.6988,0.6985,0.6986,331200001.0
2007-08-29 14:55:00,0.69875,0.6988,0.6986,0.6987,226399999.0
2007-08-29 14:56:00,0.6987,0.6987,0.6981,0.6985,1253699997.0
2007-08-29 14:57:00,0.6985,0.6986,0.69815,0.6985,1092900002.0
2007-08-29 14:58:00,0.6985,0.6986,0.698,0.698,1005099993.0
2007-08-29 14:59:00,0.6981,0.6982,0.6981,0.6982,193500000.0
2007-08-29 15:00:00,0.6982,0.6985,0.6982,0.69845,563100001.0
2007-08-29 15:01:00,0.69845,0.6986,0.6984,0.6986,340899996.0
2007-08-29 15:02:00,0.6986,0.6988,0.6985,0.69865,517600001.0
2007-08-29 15:03:00,0.69865,0.69915,0.69865,0.69895,551299998.0
2007-08-29 15:04:00,0.6989,0.69905,0.6986,0.6987,647500004.0
2007-08-29 15:05:00,0.6987,0.699,0.6987,0.699,317400000.0
2007-08-29 15:06:00,0.699,0.69915,0.6987,0.699,578500003.0
2007-08-29 15:07:00,0.699,0.6991,0.699,0.6991,277100002.0
2007-08-29 15:08:00,0.6991,0.6991,0.6988,0.6989,349699999.0
2007-08-29 15:09:00,0.69885,0.699,0.6987,0.6989,428700002.0
2007-08-29 15:10:00,0.6989,0.699,0.6988,0.6988,987600002.0
2007-08-29 15:11:00,0.6988,0.69895,0.6987,0.6989,622599990.0
2007-08-29 15:12:00,0.699,0.699,0.6989,0.6989,153600005.0
2007-08-29 15:13:00,0.6989,0.6992,0.6989,0.6991,224800004.0
2007-08-29 15:14:00,0.6991,0.6993,0.6987,0.6987,1027299999.0
2007-08-29 15:15:00,0.6987,0.69925,0.6987,0.6989,758400003.0
2007-08-29 15:16:00,0.6989,0.6991,0.6988,0.6991,502699999.0
2007-08-29 15:17:00,0.6991,0.6991,0.6987,0.6987,211599998.0
2007-08-29 15:18:00,0.6987,0.699,0.6987,0.6989,471499999.0
2007-08-29 15:19:00,0.6989,0.6991,0.6989,0.699,429600003.0
2007-08-29 15:20:00,0.699,0.6991,0.699,0.6991,332400004.0
2007-08-29 15:21:00,0.6991,0.6995,0.6989,0.6995,362800000.0
2007-08-29 15:22:00,0.6995,0.6998,0.69945,0.69965,527699999.0
2007-08-29 15:23:00,0.6997,0.6997,0.6994,0.6994,556300000.0
2007-08-29 15:24:00,0.6994,0.6997,0.6994,0.69945,943200008.0
2007-08-29 15:25:00,0.69945,0.6996,0.6994,0.6996,742900001.0
2007-08-29 15:26:00,0.6996,0.6998,0.6995,0.6996,958200005.0
2007-08-29 15:27:00,0.69965,0.6997,0.6996,0.6997,159400002.0
2007-08-29 15:28:00,0.6997,0.6999,0.6997,0.6998,507000003.0
2007-08-29 15:29:00,0.6998,0.6998,0.6995,0.6996,387700005.0
2007-08-29 15:30:00,0.6996,0.6999,0.6993,0.6999,665300004.0
2007-08-29 15:31:00,0.6999,0.7001,0.6996,0.7001,520199996.0
2007-08-29 15:32:00,0.7,0.7004,0.7,0.7002,761400002.0
2007-08-29 15:33:00,0.7002,0.7003,0.7,0.7001,111200000.0
2007-08-29 15:34:00,0.7001,0.7008,0.7001,0.70055,845900007.0
2007-08-29 15:35:00,0.7006,0.7011,0.70055,0.701,972599997.0
2007-08-29 15:36:00,0.701,0.701,0.70055,0.7007,707399995.0
2007-08-29 15:37:00,0.7007,0.7008,0.7007,0.7008,720999993.0
2007-08-29 15:38:00,0.7008,0.7008,0.70045,0.7005,503500002.0
2007-08-29 15:39:00,0.7006,0.7007,0.70025,0.7003,1996000007.0
2007-08-29 15:40:00,0.7002,0.7004,0.70015,0.7004,567299998.0
2007-08-29 15:41:00,0.7004,0.7005,0.7002,0.7004,672799994.0
2007-08-29 15:42:00,0.7004,0.7004,0.7001,0.7004,795699998.0
2007-08-29 15:43:00,0.7003,0.7005,0.7003,0.7003,821599998.0
2007-08-29 15:44:00,0.7003,0.7003,0.69975,0.6998,859299997.0
2007-08-29 15:45:00,0.6998,0.6998,0.6995,0.6998,988000002.0
2007-08-29 15:46:00,0.6998,0.6998,0.6994,0.6995,802799997.0
2007-08-29 15:47:00,0.6995,0.6995,0.6992,0.6993,879399994.0
2007-08-29 15:48:00,0.6993,0.6994,0.6992,0.6994,889599998.0
2007-08-29 15:49:00,0.6993,0.7001,0.6992,0.7001,1467299995.0
2007-08-29 15:50:00,0.7001,0.7001,0.6998,0.6998,859900004.0
2007-08-29 15:51:00,0.6998,0.6999,0.6997,0.69985,744299996.0
2007-08-29 15:52:00,0.6999,0.7001,0.6998,0.7001,626200005.0
2007-08-29 15:53:00,0.7001,0.7002,0.6999,0.7,1031399996.0
2007-08-29 15:54:00,0.7001,0.7002,0.70005,0.70005,298300002.0
2007-08-29 15:55:00,0.7001,0.7001,0.6997,0.6998,834100006.0
2007-08-29 15:56:00,0.6997,0.7,0.6995,0.6997,963100004.0
2007-08-29 15:57:00,0.6997,0.6997,0.6994,0.6997,839600000.0
2007-08-29 15:58:00,0.6997,0.6997,0.69945,0.69955,453000006.0
2007-08-29 15:59:00,0.69955,0.6996,0.6992,0.6993,1008500001.0
2007-08-29 16:00:00,0.6993,0.6994,0.699,0.6992,952199992.0
2007-08-29 16:01:00,0.6992,0.6998,0.6992,0.6996,1160600009.0
2007-08-29 16:02:00,0.6996,0.6997,0.6994,0.6997,451400002.0
2007-08-29 16:03:00,0.6997,0.6999,0.6997,0.6999,62200000.0
2007-08-29 16:04:00,0.6999,0.6999,0.6995,0.6996,1119200004.0
2007-08-29 16:05:00,0.6996,0.6996,0.6994,0.6996,1214300008.0
2007-08-29 16:06:00,0.6996,0.6997,0.6995,0.6996,1493399996.0
2007-08-29 16:07:00,0.6996,0.6999,0.6995,0.69985,429599998.0
2007-08-29 16:08:00,0.6999,0.6999,0.6997,0.6997,336199996.0
2007-08-29 16:09:00,0.6997,0.6997,0.6997,0.6997,358099999.0
2007-08-29 16:10:00,0.6997,0.6999,0.6996,0.6999,346599999.0
2007-08-29 16:11:00,0.6999,0.6999,0.6995,0.6996,2142099999.0
2007-08-29 16:12:00,0.6996,0.6998,0.6995,0.6996,1637999987.0
2007-08-29 16:13:00,0.6998,0.6999,0.6996,0.6998,466500000.0
2007-08-29 16:14:00,0.6997,0.6997,0.6994,0.6995,466500000.0
2007-08-29 16:15:00,0.6995,0.6999,0.6994,0.6997,668699999.0
2007-08-29 16:16:00,0.6997,0.6997,0.6993,0.6995,295999999.0
2007-08-29 16:17:00,0.6995,0.6999,0.6995,0.6999,202100000.0
2007-08-29 16:18:00,0.6999,0.69995,0.6995,0.6995,824900003.0
2007-08-29 16:19:00,0.6995,0.6997,0.6994,0.6997,993100000.0
2007-08-29 16:20:00,0.6997,0.7002,0.6996,0.7002,1122799998.0
2007-08-29 16:21:00,0.7002,0.7003,0.70005,0.70015,1193499990.0
2007-08-29 16:22:00,0.7002,0.7005,0.7,0.7003,562499999.0
2007-08-29 16:23:00,0.7003,0.7003,0.70015,0.7002,216599997.0
2007-08-29 16:24:00,0.7002,0.7002,0.6997,0.6999,727699998.0
2007-08-29 16:25:00,0.6999,0.7002,0.6999,0.7,706500006.0
2007-08-29 16:26:00,0.7,0.7,0.69965,0.6997,401299998.0
2007-08-29 16:27:00,0.69965,0.6999,0.69965,0.6999,734899999.0
2007-08-29 16:28:00,0.6999,0.6999,0.69955,0.6996,392099999.0
2007-08-29 16:29:00,0.6996,0.6996,0.6994,0.6994,388200001.0
2007-08-29 16:30:00,0.6994,0.6996,0.6994,0.6996,382299999.0
2007-08-29 16:31:00,0.6996,0.6996,0.6995,0.6995,441300000.0
2007-08-29 16:32:00,0.6995,0.6996,0.69935,0.69935,546799998.0
2007-08-29 16:33:00,0.69935,0.6995,0.6993,0.6995,1042199998.0
2007-08-29 16:34:00,0.6995,0.6995,0.699,0.6992,1360499993.0
2007-08-29 16:35:00,0.6993,0.6994,0.6993,0.6993,156999999.0
2007-08-29 16:36:00,0.6993,0.6994,0.699,0.699,949400007.0
2007-08-29 16:37:00,0.699,0.6993,0.6989,0.6992,631000001.0
2007-08-29 16:38:00,0.6992,0.6992,0.699,0.699,447899994.0
2007-08-29 16:39:00,0.699,0.6995,0.699,0.6993,719100004.0
2007-08-29 16:40:00,0.6993,0.6995,0.6991,0.6995,418900000.0
2007-08-29 16:41:00,0.6995,0.6995,0.6992,0.6995,464199997.0
2007-08-29 16:42:00,0.69945,0.6998,0.69945,0.6995,767400008.0
2007-08-29 16:43:00,0.6995,0.6996,0.6994,0.6995,395000001.0
2007-08-29 16:44:00,0.6992,0.69939,0.69907,0.69927,405900000.0
2007-08-29 16:45:00,0.6995,0.6996,0.6995,0.69955,203799995.0
2007-08-29 16:46:00,0.6996,0.6996,0.6993,0.6993,177899999.0
2007-08-29 16:47:00,0.6994,0.6994,0.6993,0.6994,133800001.0
2007-08-29 16:48:00,0.6994,0.6997,0.6993,0.69965,780600005.0
2007-08-29 16:49:00,0.6997,0.6999,0.6995,0.6998,1408600008.0
2007-08-29 16:50:00,0.6998,0.6998,0.6997,0.6998,1323200000.0
2007-08-29 16:51:00,0.6998,0.6998,0.6994,0.6995,878399998.0
2007-08-29 16:52:00,0.6995,0.6995,0.6993,0.6995,1060399986.0
2007-08-29 16:53:00,0.6995,0.6996,0.6994,0.6996,324299998.0
2007-08-29 16:54:00,0.6998,0.6999,0.6997,0.6999,536700000.0
2007-08-29 16:55:00,0.6999,0.7,0.6999,0.7,363399999.0
2007-08-29 16:56:00,0.7,0.7005,0.7,0.7005,334400000.0
2007-08-29 16:57:00,0.70045,0.7008,0.7004,0.7005,855800005.0
2007-08-29 16:58:00,0.7005,0.7009,0.7004,0.7008,776000000.0
2007-08-29 16:59:00,0.7007,0.7011,0.7007,0.7007,2077699998.0
2007-08-29 17:00:00,0.7007,0.7009,0.7005,0.7007,521800001.0
2007-08-29 17:01:00,0.7008,0.7014,0.7007,0.7014,1033899995.0
2007-08-29 17:02:00,0.7014,0.7021,0.7014,0.7019,1589100005.0
2007-08-29 17:03:00,0.7019,0.7019,0.7014,0.7015,1380399989.0
2007-08-29 17:04:00,0.7015,0.7015,0.701,0.7012,1077299999.0
2007-08-29 17:05:00,0.7012,0.7017,0.7011,0.7016,987200004.0
2007-08-29 17:06:00,0.7016,0.7017,0.7011,0.7012,1691999998.0
2007-08-29 17:07:00,0.7012,0.70155,0.7011,0.7012,1280099989.0
2007-08-29 17:08:00,0.7012,0.7017,0.7012,0.7015,887499995.0
2007-08-29 17:09:00,0.70145,0.70175,0.7013,0.70165,815300003.0
2007-08-29 17:10:00,0.70165,0.7017,0.7011,0.7012,789299997.0
2007-08-29 17:11:00,0.7012,0.70135,0.7011,0.7013,760800001.0
2007-08-29 17:12:00,0.70115,0.7013,0.7011,0.7012,484999997.0
2007-08-29 17:13:00,0.7012,0.7017,0.7011,0.7015,1473899998.0
2007-08-29 17:14:00,0.7014,0.7015,0.7014,0.7014,749000000.0
2007-08-29 17:15:00,0.7014,0.7014,0.7013,0.7013,458699997.0
2007-08-29 17:16:00,0.7013,0.7014,0.7012,0.7013,849599995.0
2007-08-29 17:17:00,0.7013,0.7016,0.7012,0.70155,684800002.0
2007-08-29 17:18:00,0.70155,0.7016,0.7012,0.7016,977800007.0
2007-08-29 17:19:00,0.7016,0.70165,0.7013,0.7014,507099995.0
2007-08-29 17:20:00,0.7014,0.7015,0.7013,0.7013,908999998.0
2007-08-29 17:21:00,0.7013,0.7014,0.7011,0.7011,1278500022.0
2007-08-29 17:22:00,0.7011,0.7014,0.701,0.70105,1008300002.0
2007-08-29 17:23:00,0.7009,0.7014,0.7009,0.7013,1394899988.0
2007-08-29 17:24:00,0.7013,0.7019,0.7013,0.7016,1401900009.0
2007-08-29 17:25:00,0.7016,0.7016,0.701,0.7014,1509100014.0
2007-08-29 17:26:00,0.7014,0.7014,0.7014,0.7014,218500005.0
2007-08-29 17:27:00,0.7012,0.7016,0.7012,0.7014,1951999998.0
2007-08-29 17:28:00,0.7013,0.7017,0.7013,0.7016,1951999998.0
2007-08-29 17:29:00,0.7018,0.7021,0.7018,0.7021,1200400006.0
2007-08-29 17:30:00,0.7021,0.7021,0.7019,0.702,425499997.0
2007-08-29 17:31:00,0.702,0.7023,0.7019,0.7023,584300002.0
2007-08-29 17:32:00,0.7023,0.7027,0.702,0.7027,899700001.0
2007-08-29 17:33:00,0.7027,0.7034,0.7025,0.7028,1896900000.0
2007-08-29 17:34:00,0.7029,0.7031,0.70275,0.703,1896900000.0
2007-08-29 17:35:00,0.703,0.7031,0.7028,0.7031,1197599990.0
2007-08-29 17:36:00,0.703,0.7039,0.703,0.7039,2003099996.0
2007-08-29 17:37:00,0.7035,0.7037,0.7029,0.7033,2003099996.0
2007-08-29 17:38:00,0.7033,0.7033,0.7028,0.7028,1922100014.0
2007-08-29 17:39:00,0.7029,0.703,0.7025,0.7026,1136299999.0
2007-08-29 17:40:00,0.7025,0.7027,0.7024,0.7025,455300006.0
2007-08-29 17:41:00,0.7025,0.70255,0.7021,0.70245,957299998.0
2007-08-29 17:42:00,0.7023,0.7023,0.7016,0.7017,1019200001.0
2007-08-29 17:43:00,0.7018,0.70225,0.7017,0.70225,1019200001.0
2007-08-29 17:44:00,0.70225,0.7025,0.7021,0.7024,285599999.0
2007-08-29 17:45:00,0.7024,0.7024,0.702,0.7022,425600004.0
2007-08-29 17:46:00,0.7022,0.7026,0.7022,0.7025,1121700002.0
2007-08-29 17:47:00,0.7025,0.7025,0.70245,0.7025,10600000.0
2007-08-29 17:48:00,0.7025,0.70295,0.7024,0.7025,985399994.0
2007-08-29 17:49:00,0.7025,0.7026,0.7024,0.7026,506900001.0
2007-08-29 17:50:00,0.7026,0.7026,0.7024,0.7024,67799999.0
2007-08-29 17:51:00,0.7024,0.70275,0.70235,0.70235,537400001.0
2007-08-29 17:52:00,0.7024,0.7026,0.7024,0.7024,259000001.0
2007-08-29 17:53:00,0.7024,0.7027,0.7024,0.7024,610000002.0
2007-08-29 17:54:00,0.7024,0.7025,0.7024,0.7025,166000003.0
2007-08-29 17:55:00,0.7025,0.7025,0.7024,0.70245,259899995.0
2007-08-29 17:56:00,0.70245,0.7025,0.7024,0.70245,227199995.0
2007-08-29 17:57:00,0.7025,0.70255,0.7022,0.70245,1381400005.0
2007-08-29 17:58:00,0.70245,0.70245,0.7022,0.70235,374999998.0
2007-08-29 17:59:00,0.70235,0.70255,0.70235,0.7024,490800002.0
2007-08-29 18:00:00,0.7024,0.7026,0.7023,0.7026,568000011.0
2007-08-29 18:01:00,0.70265,0.7027,0.7024,0.7026,992800006.0
2007-08-29 18:02:00,0.7026,0.7027,0.7025,0.7027,213000000.0
2007-08-29 18:03:00,0.7027,0.7027,0.7025,0.7025,107300000.0
2007-08-29 18:04:00,0.70245,0.70275,0.70245,0.7026,825299993.0
2007-08-29 18:05:00,0.7026,0.70275,0.7026,0.7026,383400005.0
2007-08-29 18:06:00,0.7026,0.7027,0.7024,0.7025,395799998.0
2007-08-29 18:07:00,0.7025,0.7025,0.7025,0.7025,71900002.0
2007-08-29 18:08:00,0.7025,0.70265,0.7023,0.7026,746200004.0
2007-08-29 18:09:00,0.70255,0.7027,0.7023,0.70235,449800002.0
2007-08-29 18:10:00,0.70255,0.70255,0.7024,0.7025,148000000.0
2007-08-29 18:11:00,0.70255,0.7027,0.70245,0.7025,708799999.0
2007-08-29 18:12:00,0.7024,0.7027,0.7023,0.7023,864899997.0
2007-08-29 18:13:00,0.7023,0.70245,0.7023,0.7024,397900000.0
2007-08-29 18:14:00,0.7025,0.7026,0.7025,0.7025,195400004.0
2007-08-29 18:15:00,0.7025,0.7025,0.702,0.702,791900008.0
2007-08-29 18:16:00,0.7021,0.7023,0.7021,0.7023,82100000.0
2007-08-29 18:17:00,0.7023,0.7023,0.7022,0.7022,33900000.0
2007-08-29 18:18:00,0.7023,0.70255,0.7023,0.70255,39500000.0
2007-08-29 18:19:00,0.7025,0.70255,0.7024,0.7024,149200006.0
2007-08-29 18:20:00,0.7024,0.70255,0.7023,0.70255,288400004.0
2007-08-29 18:21:00,0.70255,0.70255,0.7022,0.7022,127500001.0
2007-08-29 18:22:00,0.7022,0.70245,0.7021,0.70245,272400003.0
2007-08-29 18:23:00,0.70245,0.70245,0.702,0.702,224999999.0
2007-08-29 18:24:00,0.702,0.7021,0.7017,0.7017,228100002.0
2007-08-29 18:25:00,0.7017,0.70205,0.7017,0.7018,151000000.0
2007-08-29 18:26:00,0.70185,0.70195,0.7017,0.7018,102100000.0
2007-08-29 18:27:00,0.7018,0.7018,0.7017,0.7017,67900000.0
2007-08-29 18:28:00,0.7017,0.70175,0.7016,0.7016,235300000.0
2007-08-29 18:29:00,0.7016,0.7016,0.7014,0.7014,815800009.0
2007-08-29 18:30:00,0.7014,0.7016,0.7013,0.7014,1015300012.0
2007-08-29 18:31:00,0.7014,0.7015,0.7014,0.7015,231499999.0
2007-08-29 18:32:00,0.7015,0.7015,0.7012,0.7014,488499999.0
2007-08-29 18:33:00,0.7015,0.7016,0.7014,0.7016,542399999.0
2007-08-29 18:34:00,0.7016,0.702,0.7016,0.7018,571300009.0
2007-08-29 18:35:00,0.7018,0.7018,0.7018,0.7018,121000000.0
2007-08-29 18:36:00,0.7018,0.7019,0.7018,0.70185,365100000.0
2007-08-29 18:37:00,0.70185,0.70205,0.70185,0.70205,487500008.0
2007-08-29 18:38:00,0.7019,0.702,0.7015,0.7015,791900008.0
2007-08-29 18:39:00,0.7015,0.7016,0.7015,0.7015,187300000.0
2007-08-29 18:40:00,0.7016,0.7018,0.7016,0.7018,269300002.0
2007-08-29 18:41:00,0.7018,0.7018,0.7018,0.7018,252200006.0
2007-08-29 18:42:00,0.7018,0.7018,0.7016,0.7017,409700005.0
2007-08-29 18:43:00,0.7017,0.7017,0.70165,0.7017,180100004.0
2007-08-29 18:44:00,0.7017,0.7017,0.7016,0.7016,209100003.0
2007-08-29 18:45:00,0.7016,0.7016,0.7016,0.7016,80200000.0
2007-08-29 18:46:00,0.7016,0.7018,0.7015,0.7016,246600000.0
2007-08-29 18:47:00,0.7016,0.7017,0.7015,0.7017,272100008.0
2007-08-29 18:48:00,0.7016,0.7017,0.7014,0.70155,388800000.0
2007-08-29 18:49:00,0.70155,0.70155,0.7015,0.70155,87500000.0
2007-08-29 18:50:00,0.7015,0.7016,0.7015,0.70155,174200000.0
2007-08-29 18:51:00,0.7016,0.7016,0.7014,0.7014,339699996.0
2007-08-29 18:52:00,0.7014,0.7014,0.7013,0.7013,341299997.0
2007-08-29 18:53:00,0.7013,0.7013,0.7012,0.7012,336199994.0
2007-08-29 18:54:00,0.7012,0.7013,0.7012,0.7012,426800002.0
2007-08-29 18:55:00,0.7012,0.7013,0.70095,0.70095,336499999.0
2007-08-29 18:56:00,0.701,0.701,0.70035,0.7005,719099993.0
2007-08-29 18:57:00,0.7006,0.7009,0.7006,0.7009,1491300002.0
2007-08-29 18:58:00,0.7009,0.701,0.7007,0.70085,652199987.0
2007-08-29 18:59:00,0.7009,0.701,0.7008,0.701,446800002.0
2007-08-29 19:00:00,0.701,0.701,0.7006,0.7008,1183299993.0
2007-08-29 19:01:00,0.7009,0.701,0.7008,0.701,298100003.0
2007-08-29 19:02:00,0.701,0.701,0.7009,0.7009,575099998.0
2007-08-29 19:03:00,0.701,0.7011,0.7009,0.7011,448100000.0
2007-08-29 19:04:00,0.7011,0.7013,0.7009,0.701,755700004.0
2007-08-29 19:05:00,0.701,0.7016,0.701,0.7015,794699997.0
2007-08-29 19:06:00,0.7014,0.70155,0.7014,0.7014,282399999.0
2007-08-29 19:07:00,0.7014,0.7014,0.70135,0.70135,152800000.0
2007-08-29 19:08:00,0.70135,0.7014,0.7009,0.7012,282800001.0
2007-08-29 19:09:00,0.7012,0.7012,0.7007,0.70075,407800005.0
2007-08-29 19:10:00,0.7008,0.7008,0.7007,0.7008,110899998.0
2007-08-29 19:11:00,0.7008,0.7008,0.7007,0.7008,144900002.0
2007-08-29 19:12:00,0.7008,0.7009,0.7005,0.7008,1098700003.0
2007-08-29 19:13:00,0.7008,0.7009,0.7005,0.7009,651799997.0
2007-08-29 19:14:00,0.7009,0.701,0.7006,0.70085,509300000.0
2007-08-29 19:15:00,0.70085,0.70085,0.7005,0.7005,622399998.0
2007-08-29 19:16:00,0.7004,0.7004,0.6992,0.7,1241000007.0
2007-08-29 19:17:00,0.7,0.70015,0.6999,0.6999,558900004.0
2007-08-29 19:18:00,0.6999,0.7003,0.6999,0.7002,198100000.0
2007-08-29 19:19:00,0.7002,0.7003,0.7002,0.7003,32600000.0
2007-08-29 19:20:00,0.7002,0.7003,0.6996,0.6999,702799998.0
2007-08-29 19:21:00,0.6998,0.70005,0.6998,0.70005,741600001.0
2007-08-29 19:22:00,0.7,0.7001,0.7,0.7001,68100000.0
2007-08-29 19:23:00,0.70005,0.70005,0.6999,0.6999,63600000.0
2007-08-29 19:24:00,0.6999,0.7,0.6997,0.6997,667200007.0
2007-08-29 19:25:00,0.6997,0.6998,0.6995,0.6995,531800000.0
2007-08-29 19:26:00,0.6995,0.6998,0.6995,0.6997,662999996.0
2007-08-29 19:27:00,0.6997,0.6999,0.6996,0.6997,967000000.0
2007-08-29 19:28:00,0.69975,0.6998,0.6995,0.6996,814300002.0
2007-08-29 19:29:00,0.6996,0.6999,0.6995,0.6997,1487500005.0
2007-08-29 19:30:00,0.6997,0.6997,0.6985,0.6985,1833999993.0
2007-08-29 19:31:00,0.6985,0.6993,0.6985,0.6993,828400002.0
2007-08-29 19:32:00,0.6993,0.6993,0.699,0.69905,96600000.0
2007-08-29 19:33:00,0.69905,0.69905,0.6986,0.69895,1214100004.0
2007-08-29 19:34:00,0.6989,0.6989,0.6984,0.6985,667100000.0
2007-08-29 19:35:00,0.6984,0.69875,0.698,0.698,1959800004.0
2007-08-29 19:36:00,0.698,0.69805,0.6976,0.698,1485499999.0
2007-08-29 19:37:00,0.6981,0.6986,0.698,0.6985,827199996.0
2007-08-29 19:38:00,0.6985,0.6986,0.69815,0.69815,822999998.0
2007-08-29 19:39:00,0.69815,0.6983,0.6977,0.6982,554899999.0
2007-08-29 19:40:00,0.6983,0.69845,0.69805,0.69805,335700001.0
2007-08-29 19:41:00,0.698,0.69805,0.69775,0.6978,281599999.0
2007-08-29 19:42:00,0.6978,0.69815,0.6976,0.69815,342699999.0
2007-08-29 19:43:00,0.69815,0.6982,0.6979,0.698,610299997.0
2007-08-29 19:44:00,0.6981,0.6981,0.6978,0.6979,446400005.0
2007-08-29 19:45:00,0.6978,0.698,0.6978,0.698,364000001.0
2007-08-29 19:46:00,0.698,0.698,0.6975,0.6975,753599994.0
2007-08-29 19:47:00,0.6975,0.6975,0.6964,0.6968,956499999.0
2007-08-29 19:48:00,0.6968,0.69695,0.6965,0.69685,543599999.0
2007-08-29 19:49:00,0.69685,0.6969,0.6967,0.6968,651100002.0
2007-08-29 19:50:00,0.6968,0.69735,0.6967,0.6972,868800000.0
2007-08-29 19:51:00,0.6972,0.6974,0.697,0.6973,842200002.0
2007-08-29 19:52:00,0.6973,0.6975,0.6972,0.69725,737099994.0
2007-08-29 19:53:00,0.6974,0.6975,0.6971,0.6974,573500003.0
2007-08-29 19:54:00,0.6974,0.6974,0.6973,0.6974,34299999.0
2007-08-29 19:55:00,0.6974,0.6974,0.6972,0.6974,111099998.0
2007-08-29 19:56:00,0.6974,0.6974,0.6973,0.6974,39000000.0
2007-08-29 19:57:00,0.6974,0.69805,0.69735,0.6976,513500002.0
2007-08-29 19:58:00,0.6976,0.6977,0.6976,0.6977,314400003.0
2007-08-29 19:59:00,0.6977,0.69785,0.6976,0.6976,169800002.0
2007-08-29 20:00:00,0.6976,0.69825,0.6976,0.6981,622400006.0
2007-08-29 20:01:00,0.6981,0.6981,0.698,0.6981,181200004.0
2007-08-29 20:02:00,0.6981,0.6986,0.6981,0.6986,587599998.0
2007-08-29 20:03:00,0.6988,0.699,0.6985,0.6987,946100005.0
2007-08-29 20:04:00,0.6987,0.6993,0.6986,0.6991,1974100034.0
2007-08-29 20:05:00,0.6991,0.6992,0.6987,0.6987,874700003.0
2007-08-29 20:06:00,0.6987,0.6995,0.6987,0.6991,1044300005.0
2007-08-29 20:07:00,0.6992,0.6994,0.6984,0.6993,661100001.0
2007-08-29 20:08:00,0.6993,0.6995,0.6991,0.6994,533099994.0
2007-08-29 20:09:00,0.69935,0.6994,0.6991,0.69935,343899999.0
2007-08-29 20:10:00,0.69935,0.69935,0.699,0.6991,345999999.0
2007-08-29 20:11:00,0.6991,0.6994,0.6991,0.69925,765299995.0
2007-08-29 20:12:00,0.6993,0.6997,0.6991,0.6997,387200001.0
2007-08-29 20:13:00,0.6997,0.7,0.6997,0.6999,874500005.0
2007-08-29 20:14:00,0.6999,0.7003,0.6997,0.6998,968600006.0
2007-08-29 20:15:00,0.6998,0.7,0.6996,0.7,1731699981.0
2007-08-29 20:16:00,0.7,0.7001,0.6999,0.7,399299994.0
2007-08-29 20:17:00,0.7,0.7,0.6996,0.6996,1603600013.0
2007-08-29 20:18:00,0.6996,0.6997,0.6995,0.6996,315000005.0
2007-08-29 20:19:00,0.6996,0.6996,0.6995,0.6995,399100003.0
2007-08-29 20:20:00,0.6995,0.6997,0.6995,0.69965,393599997.0
2007-08-29 20:21:00,0.6995,0.6996,0.6994,0.6995,448200000.0
2007-08-29 20:22:00,0.6995,0.6996,0.6994,0.69955,99200002.0
2007-08-29 20:23:00,0.6996,0.6996,0.69945,0.6996,60800000.0
2007-08-29 20:24:00,0.69955,0.6997,0.6994,0.6995,485899999.0
2007-08-29 20:25:00,0.6995,0.6995,0.6993,0.6993,336000001.0
2007-08-29 20:26:00,0.6993,0.6995,0.6993,0.6995,199899998.0
2007-08-29 20:27:00,0.6995,0.6995,0.6993,0.6993,165700000.0
2007-08-29 20:28:00,0.6993,0.6993,0.6993,0.6993,85900000.0
2007-08-29 20:29:00,0.6993,0.6993,0.6992,0.6993,117000000.0
2007-08-29 20:30:00,0.6993,0.6993,0.69915,0.6992,975200003.0
2007-08-29 20:31:00,0.6994,0.6996,0.6994,0.6996,269800003.0
2007-08-29 20:32:00,0.6995,0.6997,0.6995,0.6997,269800003.0
2007-08-29 20:33:00,0.6997,0.7006,0.6997,0.7006,483699999.0
2007-08-29 20:34:00,0.7007,0.701,0.7004,0.701,474999999.0
2007-08-29 20:35:00,0.701,0.7014,0.7009,0.7012,1523400002.0
2007-08-29 20:36:00,0.7012,0.7012,0.701,0.7012,536500000.0
2007-08-29 20:37:00,0.701,0.7012,0.701,0.7012,536500000.0
2007-08-29 20:38:00,0.7012,0.7013,0.701,0.7011,536500000.0
2007-08-29 20:39:00,0.7012,0.7016,0.7012,0.7016,461300001.0
2007-08-29 20:40:00,0.7016,0.702,0.7015,0.702,1205299996.0
2007-08-29 20:41:00,0.702,0.702,0.7013,0.7015,243799999.0
2007-08-29 20:42:00,0.7016,0.7017,0.7014,0.7014,218899999.0
2007-08-29 20:43:00,0.7015,0.7015,0.7013,0.7014,919000005.0
2007-08-29 20:44:00,0.7014,0.7017,0.7013,0.7017,582299995.0
2007-08-29 20:45:00,0.70175,0.70175,0.7016,0.70175,99400002.0
2007-08-29 20:46:00,0.7017,0.70175,0.70165,0.70175,63800001.0
2007-08-29 20:47:00,0.7016,0.70175,0.7016,0.70175,126399999.0
2007-08-29 20:48:00,0.70175,0.70175,0.70175,0.70175,400000.0
2007-08-29 20:49:00,0.70175,0.70205,0.7016,0.70205,826499999.0
2007-08-29 20:50:00,0.70205,0.7022,0.7017,0.70215,838499991.0
2007-08-29 20:51:00,0.70215,0.70215,0.7018,0.7018,626799988.0
2007-08-29 20:52:00,0.7018,0.70205,0.7017,0.7017,430199999.0
2007-08-29 20:53:00,0.7017,0.7017,0.70085,0.70105,733799998.0
2007-08-29 20:54:00,0.70105,0.70105,0.7009,0.701,156799997.0
2007-08-29 20:55:00,0.7009,0.701,0.7009,0.701,204000000.0
2007-08-29 20:56:00,0.7009,0.701,0.7009,0.7009,101499999.0
2007-08-29 20:57:00,0.7008,0.70095,0.7007,0.7008,318400005.0
2007-08-29 20:58:00,0.7009,0.7011,0.7009,0.701,606899998.0
2007-08-29 20:59:00,0.7009,0.7009,0.7008,0.7009,166300000.0
2007-08-29 21:00:00,0.7009,0.7009,0.7007,0.7009,211499996.0
2007-08-29 21:01:00,0.7008,0.7009,0.7008,0.7009,34200000.0
2007-08-29 21:02:00,0.7008,0.7009,0.7008,0.7009,29400000.0
2007-08-29 21:03:00,0.7008,0.7009,0.7008,0.7009,29400000.0
2007-08-29 21:04:00,0.7008,0.7009,0.7008,0.7009,32100000.0
2007-08-29 21:05:00,0.7009,0.701,0.7009,0.7009,152100000.0
2007-08-29 21:06:00,0.7009,0.7009,0.7009,0.7009,3600000.0
2007-08-29 21:07:00,0.7009,0.7011,0.7009,0.7009,68900000.0
2007-08-29 21:08:00,0.7008,0.7011,0.7008,0.7011,102300001.0
2007-08-29 21:09:00,0.7013,0.7019,0.7013,0.7013,277300000.0
2007-08-29 21:10:00,0.7015,0.7018,0.7015,0.7015,191800000.0
2007-08-29 21:11:00,0.7017,0.7017,0.7017,0.7017,55200000.0
2007-08-29 21:12:00,0.7017,0.7017,0.7017,0.7017,43200000.0
2007-08-29 21:13:00,0.7018,0.7022,0.7018,0.702,258899999.0
2007-08-29 21:14:00,0.7021,0.7031,0.702,0.703,774000000.0
2007-08-29 21:15:00,0.703,0.7034,0.7028,0.7034,623600000.0
2007-08-29 21:16:00,0.7035,0.7043,0.7035,0.7042,928000005.0
2007-08-29 21:17:00,0.7042,0.7058,0.7041,0.7049,1042799998.0
2007-08-29 21:18:00,0.7049,0.7049,0.7046,0.7046,310599999.0
2007-08-29 21:19:00,0.7045,0.7047,0.7043,0.7046,561900000.0
2007-08-29 21:20:00,0.7046,0.7047,0.7044,0.7045,388500002.0
2007-08-29 21:21:00,0.7045,0.7047,0.7045,0.7046,262000000.0
2007-08-29 21:22:00,0.7046,0.7046,0.7045,0.7046,87500002.0
2007-08-29 21:23:00,0.7046,0.7046,0.7046,0.7046,35600000.0
2007-08-29 21:24:00,0.7046,0.7046,0.7045,0.7045,135500001.0
2007-08-29 21:25:00,0.7046,0.7046,0.7045,0.7046,30000000.0
2007-08-29 21:26:00,0.7045,0.7046,0.7045,0.7045,87600000.0
2007-08-29 21:27:00,0.7045,0.7045,0.7044,0.7045,64700000.0
2007-08-29 21:28:00,0.7044,0.7047,0.7044,0.7047,48500000.0
2007-08-29 21:29:00,0.7047,0.7047,0.7046,0.7047,93400000.0
2007-08-29 21:30:00,0.7046,0.705,0.7046,0.705,387200000.0
2007-08-29 21:31:00,0.705,0.7059,0.705,0.7059,527600002.0
2007-08-29 21:32:00,0.7059,0.706,0.7056,0.7056,781200003.0
2007-08-29 21:33:00,0.7056,0.7056,0.7053,0.7055,466300000.0
2007-08-29 21:34:00,0.7057,0.7057,0.7052,0.7056,457400000.0
2007-08-29 21:35:00,0.7057,0.7061,0.7056,0.7058,174700002.0
2007-08-29 21:36:00,0.706,0.7062,0.7054,0.7055,390900000.0
2007-08-29 21:37:00,0.7055,0.7058,0.7055,0.7058,175500000.0
2007-08-29 21:38:00,0.7057,0.7057,0.7056,0.7057,115099999.0
2007-08-29 21:39:00,0.7057,0.7057,0.7057,0.7057,32800000.0
2007-08-29 21:40:00,0.7058,0.7062,0.7058,0.7058,446400000.0
2007-08-29 21:41:00,0.7058,0.7059,0.7056,0.7057,564300000.0
2007-08-29 21:42:00,0.7057,0.7064,0.7057,0.7062,788400000.0
2007-08-29 21:43:00,0.7062,0.7063,0.7061,0.7062,283500000.0
2007-08-29 21:44:00,0.7062,0.7063,0.706,0.7062,427900000.0
2007-08-29 21:45:00,0.7062,0.7062,0.706,0.7061,105899999.0
2007-08-29 21:46:00,0.7062,0.7062,0.7059,0.7059,297999999.0
2007-08-29 21:47:00,0.7059,0.7062,0.7058,0.706,449800000.0
2007-08-29 21:48:00,0.706,0.706,0.7059,0.706,66500000.0
2007-08-29 21:49:00,0.706,0.7063,0.706,0.7062,222999997.0
2007-08-29 21:50:00,0.7063,0.7066,0.7063,0.7065,203300000.0
2007-08-29 21:51:00,0.7065,0.7079,0.7062,0.7079,400900000.0
2007-08-29 21:52:00,0.7078,0.7079,0.7074,0.7077,420800000.0
2007-08-29 21:53:00,0.7078,0.708,0.7077,0.7077,397200000.0
2007-08-29 21:54:00,0.7077,0.708,0.7076,0.7078,297500000.0
2007-08-29 21:55:00,0.7079,0.7085,0.7076,0.7085,565400004.0
2007-08-29 21:56:00,0.7084,0.7087,0.7084,0.7087,290900000.0
2007-08-29 21:57:00,0.7087,0.7095,0.7087,0.709,319199999.0
2007-08-29 21:58:00,0.709,0.709,0.7083,0.7089,325900000.0
2007-08-29 21:59:00,0.7089,0.7089,0.7083,0.7086,338900000.0
2007-08-29 22:00:00,0.7086,0.7094,0.7082,0.7083,451700003.0
2007-08-29 22:01:00,0.7084,0.7087,0.7084,0.7086,173500000.0
2007-08-29 22:02:00,0.7085,0.7086,0.7083,0.7083,147300000.0
2007-08-29 22:03:00,0.7083,0.7083,0.7078,0.7082,188800000.0
2007-08-29 22:04:00,0.7083,0.7083,0.7079,0.708,144300000.0
2007-08-29 22:05:00,0.708,0.7082,0.7079,0.7082,65800000.0
2007-08-29 22:06:00,0.7082,0.7082,0.7081,0.7082,82500000.0
2007-08-29 22:07:00,0.7081,0.7084,0.7081,0.7084,322000000.0
2007-08-29 22:08:00,0.7084,0.7087,0.7083,0.7085,536500001.0
2007-08-29 22:09:00,0.7086,0.7086,0.7085,0.7086,26000001.0
2007-08-29 22:10:00,0.7086,0.7086,0.7086,0.7086,37300000.0
2007-08-29 22:11:00,0.7086,0.7086,0.7084,0.7084,53300000.0
2007-08-29 22:12:00,0.7084,0.7084,0.708,0.7082,128500000.0
2007-08-29 22:13:00,0.7082,0.7083,0.708,0.7082,139300000.0
2007-08-29 22:14:00,0.7081,0.7086,0.7079,0.7081,614999999.0
2007-08-29 22:15:00,0.7081,0.7085,0.708,0.708,250900000.0
2007-08-29 22:16:00,0.708,0.7082,0.708,0.7082,260600000.0
2007-08-29 22:17:00,0.7082,0.7083,0.7082,0.7082,320199998.0
2007-08-29 22:18:00,0.7082,0.7085,0.7081,0.7082,318800000.0
2007-08-29 22:19:00,0.7083,0.7085,0.7082,0.7085,224300000.0
2007-08-29 22:20:00,0.7084,0.7085,0.7082,0.7082,164600000.0
2007-08-29 22:21:00,0.7083,0.7083,0.7082,0.7082,69100000.0
2007-08-29 22:22:00,0.7081,0.7086,0.7081,0.7084,177200000.0
2007-08-29 22:23:00,0.7084,0.7085,0.7084,0.7084,179999999.0
2007-08-29 22:24:00,0.7084,0.7084,0.7081,0.7081,224800003.0
2007-08-29 22:25:00,0.7081,0.7087,0.7079,0.7082,229399999.0
2007-08-29 22:26:00,0.7082,0.7083,0.7081,0.7083,78500000.0
2007-08-29 22:27:00,0.7083,0.7083,0.7076,0.7078,388700002.0
2007-08-29 22:28:00,0.7078,0.708,0.7078,0.708,72400000.0
2007-08-29 22:29:00,0.7081,0.7081,0.708,0.708,14100000.0
2007-08-29 22:30:00,0.708,0.708,0.7078,0.708,269800000.0
2007-08-29 22:31:00,0.708,0.708,0.7079,0.708,33800000.0
2007-08-29 22:32:00,0.708,0.708,0.7079,0.708,78200002.0
2007-08-29 22:33:00,0.708,0.708,0.7079,0.7079,22400001.0
2007-08-29 22:34:00,0.708,0.7081,0.708,0.708,176300000.0
2007-08-29 22:35:00,0.708,0.708,0.708,0.708,22400000.0
2007-08-29 22:36:00,0.7079,0.708,0.7078,0.708,124000001.0
2007-08-29 22:37:00,0.708,0.708,0.708,0.708,7200000.0
2007-08-29 22:38:00,0.7079,0.708,0.7079,0.7079,81900000.0
2007-08-29 22:39:00,0.7079,0.708,0.7079,0.7079,126699998.0
2007-08-29 22:40:00,0.7079,0.708,0.7079,0.708,98600000.0
2007-08-29 22:41:00,0.708,0.7081,0.708,0.708,52100000.0
2007-08-29 22:42:00,0.708,0.7082,0.708,0.7081,58000000.0
2007-08-29 22:43:00,0.7082,0.7084,0.7082,0.7083,33400000.0
2007-08-29 22:44:00,0.7082,0.7083,0.7081,0.7081,63100000.0
2007-08-29 22:45:00,0.7082,0.7082,0.708,0.708,96100000.0
2007-08-29 22:46:00,0.708,0.708,0.7077,0.7077,67300000.0
2007-08-29 22:47:00,0.7078,0.7081,0.7076,0.7081,156700001.0
2007-08-29 22:48:00,0.7081,0.7081,0.7081,0.7081,9200000.0
2007-08-29 22:49:00,0.7081,0.7082,0.7081,0.7082,50599999.0
2007-08-29 22:50:00,0.7083,0.7084,0.7083,0.7084,41200000.0
2007-08-29 22:51:00,0.7084,0.7084,0.7083,0.7083,61400000.0
2007-08-29 22:52:00,0.7083,0.7083,0.7083,0.7083,27400000.0
2007-08-29 22:53:00,0.7083,0.7085,0.708,0.7085,291200000.0
2007-08-29 22:54:00,0.7085,0.7085,0.7084,0.7084,102800000.0
2007-08-29 22:55:00,0.7086,0.7086,0.7084,0.7086,96799999.0
2007-08-29 22:56:00,0.7085,0.7087,0.7084,0.7086,311100001.0
2007-08-29 22:57:00,0.7085,0.7086,0.7085,0.7086,111800001.0
2007-08-29 22:58:00,0.7086,0.7087,0.7086,0.7086,68000000.0
2007-08-29 22:59:00,0.7086,0.7086,0.7084,0.7085,82600000.0
2007-08-29 23:00:00,0.7085,0.7087,0.7079,0.7079,62600000.0
2007-08-29 23:01:00,0.7081,0.7082,0.7081,0.7082,18300000.0
2007-08-29 23:02:00,0.7082,0.7084,0.7079,0.7084,187000000.0
2007-08-29 23:03:00,0.7079,0.7086,0.7079,0.7085,50500000.0
2007-08-29 23:04:00,0.7086,0.7089,0.7086,0.7089,27100000.0
2007-08-29 23:05:00,0.7089,0.7089,0.7086,0.7086,92800000.0
2007-08-29 23:06:00,0.7088,0.7089,0.7086,0.7088,202399999.0
2007-08-29 23:07:00,0.7088,0.709,0.7086,0.709,343300000.0
2007-08-29 23:08:00,0.709,0.7091,0.709,0.709,189400000.0
2007-08-29 23:09:00,0.7091,0.7091,0.7087,0.7089,275800002.0
2007-08-29 23:10:00,0.7089,0.709,0.7082,0.7085,329000000.0
2007-08-29 23:11:00,0.7085,0.7085,0.7084,0.7085,35000000.0
2007-08-29 23:12:00,0.7086,0.7087,0.7086,0.7087,45100000.0
2007-08-29 23:13:00,0.7086,0.7087,0.7086,0.7087,26700000.0
2007-08-29 23:14:00,0.7087,0.7087,0.7086,0.7086,72100000.0
2007-08-29 23:15:00,0.7086,0.7088,0.7086,0.7088,55100000.0
2007-08-29 23:16:00,0.7088,0.7088,0.7086,0.7088,202699998.0
2007-08-29 23:17:00,0.70895,0.7091,0.7089,0.7091,45300000.0
2007-08-29 23:18:00,0.7091,0.7093,0.7087,0.7087,210099999.0
2007-08-29 23:19:00,0.7087,0.7091,0.7087,0.7089,86300001.0
2007-08-29 23:20:00,0.709,0.709,0.70875,0.70885,123500000.0
2007-08-29 23:21:00,0.7088,0.7094,0.7087,0.7089,187800002.0
2007-08-29 23:22:00,0.7091,0.70915,0.709,0.709,88900000.0
2007-08-29 23:23:00,0.709,0.709,0.7089,0.709,296400000.0
2007-08-29 23:24:00,0.709,0.7091,0.709,0.70905,106199999.0
2007-08-29 23:25:00,0.7091,0.7091,0.7091,0.7091,21300000.0
2007-08-29 23:26:00,0.7093,0.7096,0.709,0.7096,242200000.0
2007-08-29 23:27:00,0.7097,0.7101,0.7092,0.7101,614999998.0
2007-08-29 23:28:00,0.7102,0.7105,0.7099,0.7101,561200000.0
2007-08-29 23:29:00,0.71,0.7106,0.71,0.7102,312999998.0
2007-08-29 23:30:00,0.71015,0.71015,0.7101,0.7101,26600000.0
2007-08-29 23:31:00,0.7101,0.7101,0.7096,0.7096,438500003.0
2007-08-29 23:32:00,0.7097,0.7098,0.7094,0.7095,948999998.0
2007-08-29 23:33:00,0.7095,0.7096,0.7094,0.7095,295000000.0
2007-08-29 23:34:00,0.7094,0.7095,0.7087,0.7091,620600004.0
2007-08-29 23:35:00,0.7091,0.7092,0.7087,0.709,260499998.0
2007-08-29 23:36:00,0.7091,0.71,0.7091,0.71,328200000.0
2007-08-29 23:37:00,0.71,0.71,0.70995,0.71,37600000.0
2007-08-29 23:38:00,0.71,0.71,0.7099,0.7099,131800002.0
2007-08-29 23:39:00,0.7099,0.71,0.7098,0.7098,310399998.0
2007-08-29 23:40:00,0.7098,0.7098,0.70975,0.70975,27800000.0
2007-08-29 23:41:00,0.7098,0.71,0.7098,0.7099,155099997.0
2007-08-29 23:42:00,0.7099,0.7101,0.7099,0.71,77500000.0
2007-08-29 23:43:00,0.7099,0.7101,0.7099,0.7101,115600000.0
2007-08-29 23:44:00,0.71005,0.71005,0.7098,0.7098,61000000.0
2007-08-29 23:45:00,0.7098,0.7098,0.70935,0.7094,184000001.0
2007-08-29 23:46:00,0.7094,0.70955,0.7094,0.7095,196400003.0
2007-08-29 23:47:00,0.7096,0.7097,0.7094,0.7094,124400000.0
2007-08-29 23:48:00,0.7095,0.7096,0.7095,0.7095,78600000.0
2007-08-29 23:49:00,0.7094,0.7097,0.7094,0.7097,183800000.0
2007-08-29 23:50:00,0.7096,0.7099,0.7096,0.7097,319499999.0
2007-08-29 23:51:00,0.7097,0.7099,0.7096,0.7096,317299999.0
2007-08-29 23:52:00,0.7096,0.7096,0.7095,0.7095,21600000.0
2007-08-29 23:53:00,0.7096,0.70965,0.709,0.7091,234900000.0
2007-08-29 23:54:00,0.7089,0.70925,0.7089,0.7092,231000000.0
2007-08-29 23:55:00,0.70915,0.70915,0.7086,0.70905,145300000.0
2007-08-29 23:56:00,0.7089,0.709,0.7089,0.70895,76500000.0
2007-08-29 23:57:00,0.70895,0.70895,0.7083,0.7083,92100000.0
2007-08-29 23:58:00,0.7083,0.70835,0.7082,0.7082,74700000.0
2007-08-29 23:59:00,0.7083,0.70835,0.70755,0.70755,126800000.0
2007-08-30 00:00:00,0.7079,0.7081,0.7075,0.7081,693599998.0
2007-08-30 00:01:00,0.7081,0.7081,0.7077,0.7077,316800005.0
2007-08-30 00:02:00,0.7078,0.70785,0.7076,0.7076,283600000.0
2007-08-30 00:03:00,0.7076,0.7076,0.70725,0.70755,228299999.0
2007-08-30 00:04:00,0.70755,0.70755,0.7073,0.7074,318700001.0
2007-08-30 00:05:00,0.7074,0.70755,0.7073,0.7075,220400001.0
2007-08-30 00:06:00,0.7074,0.7075,0.7071,0.7071,423500000.0
2007-08-30 00:07:00,0.7071,0.7071,0.70655,0.707,322400000.0
2007-08-30 00:08:00,0.7069,0.70755,0.7069,0.70735,261000000.0
2007-08-30 00:09:00,0.7073,0.7074,0.7072,0.70735,73200000.0
2007-08-30 00:10:00,0.70735,0.70735,0.7072,0.7072,41400000.0
2007-08-30 00:11:00,0.7073,0.7073,0.7072,0.7072,37400000.0
2007-08-30 00:12:00,0.7072,0.7072,0.7068,0.70715,105500000.0
2007-08-30 00:13:00,0.7071,0.7072,0.707,0.707,191100000.0
2007-08-30 00:14:00,0.7069,0.7071,0.7068,0.7068,169400000.0
2007-08-30 00:15:00,0.707,0.7075,0.707,0.7074,451199999.0
2007-08-30 00:16:00,0.7074,0.7075,0.7074,0.7075,48300002.0
2007-08-30 00:17:00,0.70745,0.70745,0.7071,0.70725,104600000.0
2007-08-30 00:18:00,0.7073,0.7073,0.707,0.707,50200000.0
2007-08-30 00:19:00,0.7071,0.7071,0.7071,0.7071,700000.0
2007-08-30 00:20:00,0.7071,0.7071,0.707,0.7071,26800000.0
2007-08-30 00:21:00,0.7071,0.7071,0.7069,0.7071,86300000.0
2007-08-30 00:22:00,0.707,0.707,0.7058,0.7058,366300000.0
2007-08-30 00:23:00,0.7059,0.706,0.7059,0.706,113799999.0
2007-08-30 00:24:00,0.70595,0.706,0.7059,0.706,202300000.0
2007-08-30 00:25:00,0.706,0.706,0.7058,0.7059,461799995.0
2007-08-30 00:26:00,0.7059,0.7059,0.7052,0.7052,537299998.0
2007-08-30 00:27:00,0.7053,0.7053,0.7048,0.705,495099997.0
2007-08-30 00:28:00,0.7051,0.7052,0.7049,0.7051,168299997.0
2007-08-30 00:29:00,0.70515,0.70515,0.70395,0.70445,965200002.0
2007-08-30 00:30:00,0.7045,0.7052,0.7044,0.70495,422900003.0
2007-08-30 00:31:00,0.7049,0.7052,0.7049,0.70515,232900000.0
2007-08-30 00:32:00,0.7051,0.7054,0.7051,0.7053,162600000.0
2007-08-30 00:33:00,0.7053,0.7053,0.7051,0.7051,137800000.0
2007-08-30 00:34:00,0.7051,0.7052,0.70505,0.70505,101100000.0
2007-08-30 00:35:00,0.70505,0.70505,0.7045,0.7046,573999995.0
2007-08-30 00:36:00,0.7046,0.70465,0.7045,0.7046,404799997.0
2007-08-30 00:37:00,0.7046,0.7053,0.7046,0.7049,650900003.0
2007-08-30 00:38:00,0.7049,0.7049,0.7049,0.7049,74799998.0
2007-08-30 00:39:00,0.7049,0.7051,0.7046,0.7051,324400002.0
2007-08-30 00:40:00,0.70505,0.70505,0.70495,0.70495,37600000.0
2007-08-30 00:41:00,0.70495,0.7051,0.7048,0.705,147100000.0
2007-08-30 00:42:00,0.705,0.7051,0.705,0.7051,53800001.0
2007-08-30 00:43:00,0.7051,0.70515,0.70495,0.70495,341999994.0
2007-08-30 00:44:00,0.70495,0.70495,0.70495,0.70495,8600000.0
2007-08-30 00:45:00,0.70495,0.70495,0.704,0.7048,1137500011.0
2007-08-30 00:46:00,0.7047,0.7052,0.7047,0.7052,543600000.0
2007-08-30 00:47:00,0.70515,0.706,0.70505,0.7053,234299999.0
2007-08-30 00:48:00,0.7051,0.7053,0.70475,0.7053,149000000.0
2007-08-30 00:49:00,0.7053,0.7053,0.7051,0.70525,240400004.0
2007-08-30 00:50:00,0.7053,0.7053,0.7051,0.7051,164800000.0
2007-08-30 00:51:00,0.7051,0.7053,0.7047,0.7047,131300000.0
2007-08-30 00:52:00,0.7047,0.7051,0.7046,0.7046,167900000.0
2007-08-30 00:53:00,0.7047,0.705,0.7047,0.7047,193400001.0
2007-08-30 00:54:00,0.7047,0.7047,0.7047,0.7047,12000000.0
2007-08-30 00:55:00,0.7047,0.7049,0.7047,0.7049,67100000.0
2007-08-30 00:56:00,0.7049,0.705,0.7047,0.705,138699997.0
2007-08-30 00:57:00,0.705,0.705,0.70495,0.70495,16900000.0
2007-08-30 00:58:00,0.705,0.705,0.7049,0.705,162100002.0
2007-08-30 00:59:00,0.705,0.705,0.7045,0.7045,171700000.0
2007-08-30 01:00:00,0.7045,0.7046,0.7045,0.70455,218599996.0
2007-08-30 01:01:00,0.70455,0.70455,0.7041,0.70435,144999999.0
2007-08-30 01:02:00,0.70435,0.7045,0.7042,0.7042,428800004.0
2007-08-30 01:03:00,0.7042,0.7043,0.7036,0.7038,844300001.0
2007-08-30 01:04:00,0.7038,0.70445,0.7038,0.70425,295400003.0
2007-08-30 01:05:00,0.70425,0.7045,0.70425,0.70435,525400000.0
2007-08-30 01:06:00,0.7044,0.7046,0.7043,0.7044,652300001.0
2007-08-30 01:07:00,0.7044,0.70455,0.7043,0.7045,481899999.0
2007-08-30 01:08:00,0.7045,0.70455,0.7043,0.7043,497400000.0
2007-08-30 01:09:00,0.7043,0.7043,0.7037,0.7042,439599999.0
2007-08-30 01:10:00,0.70435,0.70435,0.7039,0.70425,433299998.0
2007-08-30 01:11:00,0.70425,0.70425,0.7041,0.7041,20700000.0
2007-08-30 01:12:00,0.704,0.70425,0.704,0.7041,930700004.0
2007-08-30 01:13:00,0.7041,0.7041,0.7036,0.7039,709500007.0
2007-08-30 01:14:00,0.7038,0.7043,0.7038,0.7043,829299997.0
2007-08-30 01:15:00,0.7043,0.7044,0.7042,0.7042,938000000.0
2007-08-30 01:16:00,0.7041,0.7044,0.7041,0.7044,299000000.0
2007-08-30 01:17:00,0.7044,0.7044,0.7044,0.7044,398799995.0
2007-08-30 01:18:00,0.7045,0.705,0.7045,0.7047,281100001.0
2007-08-30 01:19:00,0.7047,0.7053,0.7047,0.70525,943700005.0
2007-08-30 01:20:00,0.7053,0.7053,0.7049,0.70515,310100000.0
2007-08-30 01:21:00,0.7051,0.7051,0.705,0.705,168500000.0
2007-08-30 01:22:00,0.705,0.705,0.7048,0.7048,1306199992.0
2007-08-30 01:23:00,0.70485,0.7049,0.7047,0.7047,623099999.0
2007-08-30 01:24:00,0.7048,0.7048,0.7045,0.7048,834200004.0
2007-08-30 01:25:00,0.7048,0.7048,0.70435,0.7047,1162400001.0
2007-08-30 01:26:00,0.7047,0.7052,0.7046,0.7051,1596700008.0
2007-08-30 01:27:00,0.7051,0.7051,0.7049,0.7049,425000005.0
2007-08-30 01:28:00,0.705,0.705,0.7049,0.7049,56999999.0
2007-08-30 01:29:00,0.705,0.7051,0.705,0.7051,402599997.0
2007-08-30 01:30:00,0.7051,0.7051,0.7049,0.7049,33100000.0
2007-08-30 01:31:00,0.7048,0.7049,0.7047,0.7049,50600000.0
2007-08-30 01:32:00,0.7049,0.705,0.7048,0.70485,104000000.0
2007-08-30 01:33:00,0.705,0.7051,0.705,0.7051,56800000.0
2007-08-30 01:34:00,0.7051,0.7051,0.7048,0.7048,226800000.0
2007-08-30 01:35:00,0.7048,0.7048,0.7045,0.7045,292400001.0
2007-08-30 01:36:00,0.7045,0.7045,0.7042,0.7044,392200004.0
2007-08-30 01:37:00,0.7045,0.7045,0.7035,0.7035,467400000.0
2007-08-30 01:38:00,0.7038,0.7042,0.7038,0.7041,1212500010.0
2007-08-30 01:39:00,0.7041,0.7043,0.7039,0.70405,1085499997.0
2007-08-30 01:40:00,0.7041,0.7042,0.7035,0.7037,588500002.0
2007-08-30 01:41:00,0.7036,0.7038,0.7036,0.7037,270999996.0
2007-08-30 01:42:00,0.7037,0.7037,0.7035,0.7035,39000000.0
2007-08-30 01:43:00,0.7036,0.7039,0.7036,0.7038,439100004.0
2007-08-30 01:44:00,0.7038,0.7039,0.7038,0.7039,65600003.0
2007-08-30 01:45:00,0.7039,0.7043,0.70385,0.704,310800000.0
2007-08-30 01:46:00,0.7041,0.7047,0.7041,0.7042,448500008.0
2007-08-30 01:47:00,0.7042,0.7044,0.7042,0.70435,380800001.0
2007-08-30 01:48:00,0.7044,0.7045,0.7043,0.7044,256299999.0
2007-08-30 01:49:00,0.7044,0.7046,0.7044,0.7045,793500001.0
2007-08-30 01:50:00,0.7045,0.7045,0.7038,0.7038,1089200000.0
2007-08-30 01:51:00,0.7037,0.7039,0.7036,0.7039,278099998.0
2007-08-30 01:52:00,0.7039,0.7039,0.7036,0.7036,580600002.0
2007-08-30 01:53:00,0.7036,0.7037,0.7036,0.7037,147000000.0
2007-08-30 01:54:00,0.7038,0.7042,0.7038,0.7039,205399999.0
2007-08-30 01:55:00,0.704,0.7041,0.7039,0.7041,27100000.0
2007-08-30 01:56:00,0.7041,0.7041,0.7031,0.7033,1912400018.0
2007-08-30 01:57:00,0.7033,0.7034,0.7031,0.7033,381399999.0
2007-08-30 01:58:00,0.7034,0.7038,0.7033,0.7038,383800003.0
2007-08-30 01:59:00,0.7038,0.7038,0.7036,0.7038,217000000.0
2007-08-30 02:00:00,0.7038,0.7038,0.7036,0.7037,328400004.0
2007-08-30 02:01:00,0.70365,0.7037,0.7036,0.7037,114800000.0
2007-08-30 02:02:00,0.7037,0.7037,0.7036,0.7036,339600003.0
2007-08-30 02:03:00,0.7035,0.7038,0.7035,0.70355,424099999.0
2007-08-30 02:04:00,0.70355,0.7036,0.7035,0.7036,216000000.0
2007-08-30 02:05:00,0.7036,0.7036,0.7036,0.7036,239999994.0
2007-08-30 02:06:00,0.7036,0.7037,0.7031,0.7032,705799998.0
2007-08-30 02:07:00,0.7032,0.7034,0.7029,0.7031,882800000.0
2007-08-30 02:08:00,0.7031,0.7031,0.7027,0.7031,673399997.0
2007-08-30 02:09:00,0.7031,0.7031,0.7029,0.703,358500003.0
2007-08-30 02:10:00,0.703,0.7031,0.7029,0.703,850300010.0
2007-08-30 02:11:00,0.703,0.7034,0.703,0.7032,260399999.0
2007-08-30 02:12:00,0.7032,0.7034,0.7032,0.7033,348599999.0
2007-08-30 02:13:00,0.7033,0.7035,0.7032,0.7033,237800003.0
2007-08-30 02:14:00,0.7034,0.7036,0.7033,0.7035,266299998.0
2007-08-30 02:15:00,0.7034,0.7039,0.7034,0.7039,198600001.0
2007-08-30 02:16:00,0.7037,0.7039,0.7034,0.7035,392800003.0
2007-08-30 02:17:00,0.7035,0.7035,0.7033,0.70345,205800000.0
2007-08-30 02:18:00,0.7035,0.7035,0.70325,0.70325,203100000.0
2007-08-30 02:19:00,0.7032,0.7034,0.7032,0.7033,237099999.0
2007-08-30 02:20:00,0.7031,0.7033,0.7031,0.7031,378599999.0
2007-08-30 02:21:00,0.7031,0.7033,0.7031,0.7032,415300000.0
2007-08-30 02:22:00,0.7031,0.7033,0.7029,0.7029,1036099993.0
2007-08-30 02:23:00,0.7029,0.7032,0.7029,0.7031,642500000.0
2007-08-30 02:24:00,0.703,0.7031,0.703,0.70305,292400000.0
2007-08-30 02:25:00,0.7031,0.7036,0.7031,0.7035,543000000.0
2007-08-30 02:26:00,0.7035,0.7035,0.7032,0.7033,292700000.0
2007-08-30 02:27:00,0.7033,0.7034,0.7033,0.7034,42200000.0
2007-08-30 02:28:00,0.7034,0.7035,0.7032,0.7035,153400002.0
2007-08-30 02:29:00,0.7035,0.7035,0.703,0.703,627799998.0
2007-08-30 02:30:00,0.703,0.7032,0.7029,0.7031,642399996.0
2007-08-30 02:31:00,0.7031,0.7031,0.703,0.7031,248200004.0
2007-08-30 02:32:00,0.7031,0.7031,0.703,0.703,158299999.0
2007-08-30 02:33:00,0.7031,0.7031,0.7031,0.7031,15600000.0
2007-08-30 02:34:00,0.7031,0.7031,0.703,0.703,54400001.0
2007-08-30 02:35:00,0.7031,0.7031,0.7031,0.7031,126799997.0
2007-08-30 02:36:00,0.7031,0.7032,0.7031,0.7031,147700000.0
2007-08-30 02:37:00,0.7031,0.7031,0.7022,0.7022,1254199997.0
2007-08-30 02:38:00,0.7022,0.7022,0.7017,0.7021,1252499999.0
2007-08-30 02:39:00,0.7021,0.7021,0.7016,0.7018,1256399989.0
2007-08-30 02:40:00,0.7018,0.7023,0.7018,0.7019,880799999.0
2007-08-30 02:41:00,0.7019,0.7021,0.7018,0.702,607899999.0
2007-08-30 02:42:00,0.702,0.7021,0.702,0.7021,360900001.0
2007-08-30 02:43:00,0.702,0.7021,0.702,0.7021,300699999.0
2007-08-30 02:44:00,0.702,0.7021,0.702,0.702,416699997.0
2007-08-30 02:45:00,0.702,0.7021,0.702,0.7021,681500004.0
2007-08-30 02:46:00,0.7021,0.7022,0.7019,0.702,967900007.0
2007-08-30 02:47:00,0.702,0.7023,0.7017,0.7018,752300002.0
2007-08-30 02:48:00,0.7018,0.7021,0.7016,0.7021,751700000.0
2007-08-30 02:49:00,0.70205,0.7021,0.7017,0.7021,350800000.0
2007-08-30 02:50:00,0.7021,0.7021,0.7014,0.7014,717199998.0
2007-08-30 02:51:00,0.7014,0.7019,0.7014,0.7019,575800010.0
2007-08-30 02:52:00,0.7019,0.7021,0.7018,0.702,722499992.0
2007-08-30 02:53:00,0.702,0.7021,0.7019,0.7019,642700006.0
2007-08-30 02:54:00,0.7019,0.702,0.7019,0.702,197200000.0
2007-08-30 02:55:00,0.70215,0.70215,0.7021,0.70215,51300000.0
2007-08-30 02:56:00,0.70215,0.70215,0.70215,0.70215,2400000.0
2007-08-30 02:57:00,0.7022,0.7022,0.70215,0.70215,147500000.0
2007-08-30 02:58:00,0.70215,0.70235,0.70215,0.7022,358600001.0
2007-08-30 02:59:00,0.7022,0.7023,0.7021,0.70225,380699999.0
2007-08-30 03:00:00,0.7023,0.7023,0.7021,0.7023,463000001.0
2007-08-30 03:01:00,0.7023,0.7023,0.7022,0.70225,158400002.0
2007-08-30 03:02:00,0.70225,0.70225,0.7021,0.7022,697200002.0
2007-08-30 03:03:00,0.7022,0.70235,0.7022,0.7023,756000004.0
2007-08-30 03:04:00,0.7022,0.7024,0.7022,0.7023,199600000.0
2007-08-30 03:05:00,0.7023,0.7024,0.7022,0.70235,297599999.0
2007-08-30 03:06:00,0.7024,0.7024,0.7023,0.7023,602800002.0
2007-08-30 03:07:00,0.7023,0.7023,0.7022,0.7022,102200000.0
2007-08-30 03:08:00,0.7022,0.7023,0.7022,0.7022,135700000.0
2007-08-30 03:09:00,0.7022,0.7022,0.7019,0.7019,531299997.0
2007-08-30 03:10:00,0.702,0.702,0.70195,0.702,161099997.0
2007-08-30 03:11:00,0.7016,0.70173,0.70153,0.70165,108499999.0
2007-08-30 03:12:00,0.702,0.702,0.702,0.702,243000002.0
2007-08-30 03:13:00,0.702,0.702,0.702,0.702,9600000.0
2007-08-30 03:14:00,0.702,0.702,0.7015,0.7015,455900003.0
2007-08-30 03:15:00,0.7015,0.7018,0.7015,0.7016,417600006.0
2007-08-30 03:16:00,0.70175,0.70175,0.7015,0.7017,740900000.0
2007-08-30 03:17:00,0.7017,0.702,0.7017,0.702,249100000.0
2007-08-30 03:18:00,0.702,0.7021,0.7017,0.7019,731199997.0
2007-08-30 03:19:00,0.7019,0.70265,0.7019,0.7024,754099997.0
2007-08-30 03:20:00,0.7024,0.7024,0.7023,0.7023,1133599999.0
2007-08-30 03:21:00,0.7023,0.7024,0.7023,0.7024,139600000.0
2007-08-30 03:22:00,0.7024,0.7025,0.7024,0.7025,126400000.0
2007-08-30 03:23:00,0.7024,0.7025,0.7021,0.7022,507800002.0
2007-08-30 03:24:00,0.7023,0.7024,0.702,0.7024,445600000.0
2007-08-30 03:25:00,0.70235,0.7026,0.7023,0.7023,348299998.0
2007-08-30 03:26:00,0.7023,0.7026,0.7023,0.7026,342000001.0
2007-08-30 03:27:00,0.7026,0.703,0.7023,0.7029,248200001.0
2007-08-30 03:28:00,0.7029,0.7031,0.7028,0.7031,217200005.0
2007-08-30 03:29:00,0.703,0.7033,0.703,0.7033,132700000.0
2007-08-30 03:30:00,0.70325,0.7041,0.7032,0.7033,307300000.0
2007-08-30 03:31:00,0.7033,0.7034,0.7032,0.7033,557700001.0
2007-08-30 03:32:00,0.7033,0.7033,0.703,0.7031,804599999.0
2007-08-30 03:33:00,0.7031,0.7031,0.70295,0.7031,534099997.0
2007-08-30 03:34:00,0.7031,0.7033,0.703,0.7032,606799997.0
2007-08-30 03:35:00,0.7032,0.7033,0.703,0.7033,169299997.0
2007-08-30 03:36:00,0.7033,0.7033,0.7032,0.7033,104799999.0
2007-08-30 03:37:00,0.7033,0.7033,0.70315,0.7032,129000000.0
2007-08-30 03:38:00,0.7032,0.7033,0.70305,0.70305,128299999.0
2007-08-30 03:39:00,0.7031,0.70355,0.7031,0.7034,473900000.0
2007-08-30 03:40:00,0.7034,0.7034,0.703,0.70325,385499999.0
2007-08-30 03:41:00,0.70325,0.7033,0.703,0.7033,350200003.0
2007-08-30 03:42:00,0.7032,0.70345,0.7031,0.7033,179300000.0
2007-08-30 03:43:00,0.70325,0.7038,0.70325,0.7035,358600000.0
2007-08-30 03:44:00,0.7035,0.704,0.7035,0.704,657999994.0
2007-08-30 03:45:00,0.7039,0.7042,0.7039,0.70415,682599996.0
2007-08-30 03:46:00,0.70415,0.7044,0.7041,0.7043,640999996.0
2007-08-30 03:47:00,0.7043,0.7043,0.7039,0.7041,306100001.0
2007-08-30 03:48:00,0.7041,0.7042,0.7041,0.7041,293900005.0
2007-08-30 03:49:00,0.7041,0.7043,0.704,0.7041,230000000.0
2007-08-30 03:50:00,0.70415,0.7042,0.7038,0.7041,485099996.0
2007-08-30 03:51:00,0.7041,0.7041,0.7039,0.704,407299998.0
2007-08-30 03:52:00,0.704,0.7041,0.7039,0.7041,1022600004.0
2007-08-30 03:53:00,0.7041,0.7042,0.7039,0.704,919100001.0
2007-08-30 03:54:00,0.7041,0.7041,0.7038,0.704,423100000.0
2007-08-30 03:55:00,0.70395,0.7041,0.7038,0.7041,212200000.0
2007-08-30 03:56:00,0.7041,0.7041,0.7041,0.7041,257300001.0
2007-08-30 03:57:00,0.7041,0.7042,0.704,0.7041,631399995.0
2007-08-30 03:58:00,0.70415,0.7042,0.704,0.7041,180300001.0
2007-08-30 03:59:00,0.7041,0.7045,0.7041,0.70445,342899998.0
2007-08-30 04:00:00,0.7043,0.70475,0.7042,0.70475,455200002.0
2007-08-30 04:01:00,0.70475,0.7052,0.70475,0.7051,395900000.0
2007-08-30 04:02:00,0.7051,0.7051,0.7048,0.70505,641300002.0
2007-08-30 04:03:00,0.70505,0.70515,0.7049,0.70505,134700000.0
2007-08-30 04:04:00,0.7051,0.7052,0.7048,0.705,806899996.0
2007-08-30 04:05:00,0.705,0.705,0.70425,0.7047,537100002.0
2007-08-30 04:06:00,0.70465,0.7049,0.70465,0.70485,66100000.0
2007-08-30 04:07:00,0.7049,0.7049,0.7046,0.70465,125200001.0
2007-08-30 04:08:00,0.7046,0.7047,0.7037,0.7046,933700003.0
2007-08-30 04:09:00,0.7046,0.7046,0.70405,0.7041,383200001.0
2007-08-30 04:10:00,0.7041,0.7043,0.704,0.7041,965500010.0
2007-08-30 04:11:00,0.70415,0.7043,0.7041,0.70415,703899993.0
2007-08-30 04:12:00,0.70415,0.7043,0.7041,0.7043,445500000.0
2007-08-30 04:13:00,0.7043,0.705,0.7041,0.7049,1637400004.0
2007-08-30 04:14:00,0.70495,0.7051,0.7044,0.705,914799998.0
2007-08-30 04:15:00,0.705,0.7052,0.705,0.7052,1220900004.0
2007-08-30 04:16:00,0.7052,0.70555,0.7052,0.70555,488499998.0
2007-08-30 04:17:00,0.70555,0.70615,0.7053,0.7055,710400001.0
2007-08-30 04:18:00,0.70555,0.7059,0.70555,0.7059,667799998.0
2007-08-30 04:19:00,0.7059,0.70595,0.7055,0.7056,639800001.0
2007-08-30 04:20:00,0.70555,0.70565,0.7048,0.705,959000000.0
2007-08-30 04:21:00,0.705,0.705,0.7047,0.7047,605800010.0
2007-08-30 04:22:00,0.7048,0.7049,0.7039,0.7045,1272600006.0
2007-08-30 04:23:00,0.7045,0.7055,0.7045,0.7052,1358099998.0
2007-08-30 04:24:00,0.7052,0.7054,0.705,0.705,613599998.0
2007-08-30 04:25:00,0.7051,0.7053,0.70505,0.7051,282800000.0
2007-08-30 04:26:00,0.7051,0.7054,0.7051,0.7054,618300001.0
2007-08-30 04:27:00,0.7054,0.7055,0.7053,0.7055,704299995.0
2007-08-30 04:28:00,0.7055,0.7058,0.7054,0.7058,393400003.0
2007-08-30 04:29:00,0.70575,0.7065,0.70575,0.706,1049399992.0
2007-08-30 04:30:00,0.706,0.706,0.7057,0.7058,676100002.0
2007-08-30 04:31:00,0.7058,0.7058,0.7055,0.7056,579399996.0
2007-08-30 04:32:00,0.7056,0.7056,0.7053,0.7053,557699999.0
2007-08-30 04:33:00,0.7053,0.7053,0.7049,0.705,441000000.0
2007-08-30 04:34:00,0.705,0.70525,0.705,0.7052,157399998.0
2007-08-30 04:35:00,0.7052,0.70525,0.705,0.7052,418499999.0
2007-08-30 04:36:00,0.7052,0.7052,0.705,0.7052,488300000.0
2007-08-30 04:37:00,0.7052,0.7052,0.705,0.7052,175799999.0
2007-08-30 04:38:00,0.7052,0.7053,0.7051,0.7051,249399999.0
2007-08-30 04:39:00,0.7051,0.7052,0.7051,0.7052,330800000.0
2007-08-30 04:40:00,0.7052,0.7053,0.7052,0.7052,111100000.0
2007-08-30 04:41:00,0.7052,0.7052,0.7051,0.7051,346800001.0
2007-08-30 04:42:00,0.7051,0.7052,0.705,0.7052,198100005.0
2007-08-30 04:43:00,0.7052,0.7052,0.705,0.7051,117500000.0
2007-08-30 04:44:00,0.7051,0.7051,0.7051,0.7051,4000000.0
2007-08-30 04:45:00,0.7051,0.7052,0.7049,0.7049,561199998.0
2007-08-30 04:46:00,0.7049,0.7051,0.7049,0.7051,12600000.0
2007-08-30 04:47:00,0.7051,0.7051,0.7051,0.7051,134600002.0
2007-08-30 04:48:00,0.7051,0.7051,0.7049,0.70505,63200000.0
2007-08-30 04:49:00,0.7051,0.7051,0.7051,0.7051,5700000.0
2007-08-30 04:50:00,0.7051,0.7051,0.7045,0.7045,733199999.0
2007-08-30 04:51:00,0.7045,0.7046,0.70445,0.7045,292499998.0
2007-08-30 04:52:00,0.7045,0.7045,0.7044,0.70445,234100002.0
2007-08-30 04:53:00,0.70445,0.7045,0.7043,0.7044,447200000.0
2007-08-30 04:54:00,0.7044,0.7044,0.7042,0.7042,416200007.0
2007-08-30 04:55:00,0.7043,0.7044,0.7043,0.7044,195000002.0
2007-08-30 04:56:00,0.7043,0.7045,0.7043,0.7044,529500004.0
2007-08-30 04:57:00,0.7044,0.7045,0.7044,0.7045,159300000.0
2007-08-30 04:58:00,0.7045,0.7045,0.7045,0.7045,8000000.0
2007-08-30 04:59:00,0.7044,0.7045,0.7043,0.7043,391300001.0
2007-08-30 05:00:00,0.7043,0.7044,0.7041,0.7041,350100002.0
2007-08-30 05:01:00,0.7042,0.7044,0.7041,0.70425,886500001.0
2007-08-30 05:02:00,0.70425,0.7043,0.7041,0.7042,679300001.0
2007-08-30 05:03:00,0.7042,0.7044,0.7042,0.70435,305400000.0
2007-08-30 05:04:00,0.70397,0.70415,0.70371,0.70401,271800000.0
2007-08-30 05:05:00,0.7044,0.7045,0.7043,0.7044,440800003.0
2007-08-30 05:06:00,0.7044,0.7044,0.7041,0.7041,657699997.0
2007-08-30 05:07:00,0.7041,0.7041,0.7037,0.704,118800000.0
2007-08-30 05:08:00,0.704,0.704,0.70385,0.7039,171200000.0
2007-08-30 05:09:00,0.7039,0.7041,0.7039,0.7039,22000000.0
2007-08-30 05:10:00,0.70395,0.704,0.70385,0.7039,33000000.0
2007-08-30 05:11:00,0.7039,0.7039,0.7037,0.7039,231999998.0
2007-08-30 05:12:00,0.7039,0.704,0.7037,0.7039,250400001.0
2007-08-30 05:13:00,0.7038,0.7039,0.7038,0.7038,79400000.0
2007-08-30 05:14:00,0.7038,0.7038,0.7036,0.70375,66900000.0
2007-08-30 05:15:00,0.70346,0.70355,0.70315,0.70355,164299997.0
2007-08-30 05:16:00,0.7035,0.70368,0.70331,0.70343,150099998.0
2007-08-30 05:17:00,0.7037,0.7037,0.7033,0.7034,403600000.0
2007-08-30 05:18:00,0.7034,0.70355,0.7031,0.7033,428299998.0
2007-08-30 05:19:00,0.7033,0.7034,0.7033,0.7033,259600001.0
2007-08-30 05:20:00,0.7033,0.7038,0.7033,0.7036,204299999.0
2007-08-30 05:21:00,0.7035,0.7035,0.7033,0.7034,540299999.0
2007-08-30 05:22:00,0.7034,0.7034,0.7028,0.7029,318300000.0
2007-08-30 05:23:00,0.7029,0.703,0.7028,0.7028,1310100007.0
2007-08-30 05:24:00,0.7028,0.703,0.7026,0.7029,971900004.0
2007-08-30 05:25:00,0.7029,0.703,0.7027,0.7027,633800000.0
2007-08-30 05:26:00,0.7026,0.7026,0.7023,0.70255,958300010.0
2007-08-30 05:27:00,0.7026,0.7027,0.7025,0.7027,355600005.0
2007-08-30 05:28:00,0.7027,0.7029,0.7026,0.7029,759400000.0
2007-08-30 05:29:00,0.70285,0.7032,0.7027,0.7031,520199996.0
2007-08-30 05:30:00,0.7031,0.7035,0.7031,0.7034,677399994.0
2007-08-30 05:31:00,0.7034,0.7036,0.7034,0.7036,291399997.0
2007-08-30 05:32:00,0.7035,0.7036,0.7032,0.70335,263100005.0
2007-08-30 05:33:00,0.7034,0.7034,0.7034,0.7034,151000002.0
2007-08-30 05:34:00,0.7034,0.7035,0.7033,0.7035,303799999.0
2007-08-30 05:35:00,0.7034,0.7035,0.7034,0.7034,451800001.0
2007-08-30 05:36:00,0.70335,0.7034,0.70335,0.7034,240500002.0
2007-08-30 05:37:00,0.7034,0.7034,0.7033,0.7034,554499991.0
2007-08-30 05:38:00,0.7034,0.7034,0.7034,0.7034,22000000.0
2007-08-30 05:39:00,0.7034,0.7034,0.7031,0.7031,124100000.0
2007-08-30 05:40:00,0.7031,0.7034,0.7031,0.7034,708999996.0
2007-08-30 05:41:00,0.7034,0.7034,0.70335,0.7034,203300001.0
2007-08-30 05:42:00,0.7033,0.7034,0.7032,0.7033,228599997.0
2007-08-30 05:43:00,0.7033,0.7033,0.7032,0.7032,343200001.0
2007-08-30 05:44:00,0.7033,0.7033,0.7033,0.7033,111200000.0
2007-08-30 05:45:00,0.7033,0.7033,0.70315,0.70315,563500002.0
2007-08-30 05:46:00,0.7032,0.7032,0.70315,0.70315,138699999.0
2007-08-30 05:47:00,0.7032,0.7032,0.7031,0.7031,246299998.0
2007-08-30 05:48:00,0.7031,0.7031,0.7028,0.7029,665300001.0
2007-08-30 05:49:00,0.7029,0.7029,0.7028,0.7029,260100005.0
2007-08-30 05:50:00,0.7029,0.7029,0.7029,0.7029,16700001.0
2007-08-30 05:51:00,0.70248,0.70264,0.70248,0.70252,137900000.0
2007-08-30 05:52:00,0.7029,0.7029,0.7027,0.7029,482499999.0
2007-08-30 05:53:00,0.7029,0.7029,0.7027,0.7027,223300001.0
2007-08-30 05:54:00,0.7028,0.7028,0.70275,0.7028,108500001.0
2007-08-30 05:55:00,0.7028,0.7028,0.7027,0.7027,201200000.0
2007-08-30 05:56:00,0.7027,0.7027,0.7025,0.7026,384800000.0
2007-08-30 05:57:00,0.7026,0.7026,0.7024,0.70255,578999998.0
2007-08-30 05:58:00,0.7026,0.7026,0.7025,0.7026,290799998.0
2007-08-30 05:59:00,0.7026,0.7026,0.7024,0.7026,580399996.0
2007-08-30 06:00:00,0.7026,0.70275,0.7025,0.70275,428000000.0
2007-08-30 06:01:00,0.70275,0.70285,0.70255,0.7027,197400001.0
2007-08-30 06:02:00,0.7027,0.7027,0.7025,0.7027,676200004.0
2007-08-30 06:03:00,0.7027,0.7027,0.7024,0.7024,471500001.0
2007-08-30 06:04:00,0.7024,0.7025,0.7023,0.7023,197599999.0
2007-08-30 06:05:00,0.7022,0.7022,0.7018,0.702,179500000.0
2007-08-30 06:06:00,0.70195,0.70195,0.7018,0.7019,167100002.0
2007-08-30 06:07:00,0.7019,0.7019,0.70135,0.7015,278300000.0
2007-08-30 06:08:00,0.7015,0.7018,0.70145,0.7015,737300000.0
2007-08-30 06:09:00,0.7015,0.7016,0.7015,0.7015,231799999.0
2007-08-30 06:10:00,0.7015,0.702,0.7015,0.7019,730099998.0
2007-08-30 06:11:00,0.7019,0.7022,0.7018,0.7022,1255800000.0
2007-08-30 06:12:00,0.7022,0.7026,0.7022,0.7026,643800006.0
2007-08-30 06:13:00,0.7026,0.7026,0.7025,0.7025,686599995.0
2007-08-30 06:14:00,0.7025,0.7026,0.7023,0.7025,785499999.0
2007-08-30 06:15:00,0.7026,0.7026,0.7022,0.7024,806199997.0
2007-08-30 06:16:00,0.7023,0.7023,0.7022,0.7023,168700000.0
2007-08-30 06:17:00,0.7023,0.7023,0.70225,0.70225,124800000.0
2007-08-30 06:18:00,0.7022,0.7023,0.70215,0.70225,83100001.0
2007-08-30 06:19:00,0.7023,0.7023,0.7022,0.7023,139600001.0
2007-08-30 06:20:00,0.7023,0.7023,0.7023,0.7023,64800004.0
2007-08-30 06:21:00,0.7023,0.7023,0.7021,0.7023,261300000.0
2007-08-30 06:22:00,0.7022,0.7022,0.7017,0.7018,1221999996.0
2007-08-30 06:23:00,0.7018,0.70185,0.7016,0.70175,506699998.0
2007-08-30 06:24:00,0.70175,0.70175,0.7014,0.70165,596200001.0
2007-08-30 06:25:00,0.70165,0.70165,0.7015,0.7016,78600000.0
2007-08-30 06:26:00,0.7015,0.70165,0.7014,0.7016,371099996.0
2007-08-30 06:27:00,0.7015,0.702,0.7015,0.70175,91599999.0
2007-08-30 06:28:00,0.7018,0.7018,0.70155,0.70155,121600000.0
2007-08-30 06:29:00,0.7016,0.7016,0.70155,0.70155,43500000.0
2007-08-30 06:30:00,0.70155,0.7016,0.70155,0.7016,67400000.0
2007-08-30 06:31:00,0.7016,0.70185,0.7016,0.70175,275400000.0
2007-08-30 06:32:00,0.70175,0.70175,0.70155,0.7016,46900000.0
2007-08-30 06:33:00,0.70155,0.70175,0.70155,0.7017,85600000.0
2007-08-30 06:34:00,0.7016,0.7016,0.70155,0.70155,31000000.0
2007-08-30 06:35:00,0.7016,0.7017,0.7016,0.7017,24900000.0
2007-08-30 06:36:00,0.7017,0.702,0.7016,0.7016,190600000.0
2007-08-30 06:37:00,0.7016,0.7016,0.7016,0.7016,52400000.0
2007-08-30 06:38:00,0.7016,0.7017,0.7015,0.7017,149400000.0
2007-08-30 06:39:00,0.7017,0.7017,0.7016,0.7016,337599999.0
2007-08-30 06:40:00,0.7016,0.7016,0.7015,0.7015,193799999.0
2007-08-30 06:41:00,0.7016,0.7016,0.7016,0.7016,31600000.0
2007-08-30 06:42:00,0.7016,0.7016,0.7016,0.7016,220300001.0
2007-08-30 06:43:00,0.7016,0.7017,0.70155,0.7017,219300002.0
2007-08-30 06:44:00,0.7017,0.7019,0.7017,0.7018,144800001.0
2007-08-30 06:45:00,0.7018,0.7021,0.7018,0.7019,545000001.0
2007-08-30 06:46:00,0.7019,0.702,0.7017,0.7018,556799999.0
2007-08-30 06:47:00,0.7018,0.7019,0.7017,0.7019,237300000.0
2007-08-30 06:48:00,0.7019,0.702,0.7018,0.7019,260400000.0
2007-08-30 06:49:00,0.7019,0.7019,0.7018,0.7018,32300000.0
2007-08-30 06:50:00,0.7018,0.702,0.7018,0.702,330200000.0
2007-08-30 06:51:00,0.7019,0.702,0.7018,0.702,409100000.0
2007-08-30 06:52:00,0.702,0.702,0.702,0.702,138700000.0
2007-08-30 06:53:00,0.702,0.702,0.7011,0.7014,887999999.0
2007-08-30 06:54:00,0.7014,0.7014,0.7005,0.70065,1518799999.0
2007-08-30 06:55:00,0.7007,0.7007,0.7003,0.7004,450599995.0
2007-08-30 06:56:00,0.7004,0.701,0.7004,0.7005,1244299994.0
2007-08-30 06:57:00,0.7005,0.7009,0.7005,0.7008,855199993.0
2007-08-30 06:58:00,0.7007,0.7008,0.7007,0.7007,418900005.0
2007-08-30 06:59:00,0.7007,0.7008,0.7007,0.7007,64700000.0
2007-08-30 07:00:00,0.7008,0.7008,0.7004,0.7004,467599998.0
2007-08-30 07:01:00,0.7004,0.7004,0.7001,0.7003,427999999.0
2007-08-30 07:02:00,0.7003,0.7003,0.7,0.7001,203900000.0
2007-08-30 07:03:00,0.7001,0.7004,0.6993,0.7001,735300004.0
2007-08-30 07:04:00,0.7,0.7009,0.7,0.7007,1082999995.0
2007-08-30 07:05:00,0.7007,0.7008,0.6996,0.6998,1014400005.0
2007-08-30 07:06:00,0.6998,0.6999,0.6993,0.6995,1178100004.0
2007-08-30 07:07:00,0.6996,0.6997,0.6994,0.6997,368899998.0
2007-08-30 07:08:00,0.6997,0.6999,0.6994,0.6995,470699997.0
2007-08-30 07:09:00,0.6995,0.6995,0.6989,0.6989,699400000.0
2007-08-30 07:10:00,0.6989,0.6993,0.6989,0.6993,230400000.0
2007-08-30 07:11:00,0.6993,0.6998,0.6993,0.6997,1178899998.0
2007-08-30 07:12:00,0.6997,0.7001,0.6995,0.6999,526600002.0
2007-08-30 07:13:00,0.6998,0.70055,0.6998,0.70055,716100002.0
2007-08-30 07:14:00,0.70055,0.7012,0.7004,0.7011,612800001.0
2007-08-30 07:15:00,0.7011,0.7013,0.7009,0.7012,383499999.0
2007-08-30 07:16:00,0.7012,0.7012,0.7011,0.7012,42400000.0
2007-08-30 07:17:00,0.7012,0.702,0.7012,0.7014,236300000.0
2007-08-30 07:18:00,0.7015,0.7016,0.70125,0.7015,827900005.0
2007-08-30 07:19:00,0.7015,0.702,0.7014,0.7016,379800000.0
2007-08-30 07:20:00,0.7016,0.7016,0.7013,0.7015,316499996.0
2007-08-30 07:21:00,0.70145,0.70165,0.70115,0.7016,294200001.0
2007-08-30 07:22:00,0.7016,0.7017,0.7014,0.70165,86600002.0
2007-08-30 07:23:00,0.7015,0.7016,0.70095,0.7011,528000003.0
2007-08-30 07:24:00,0.7012,0.7014,0.701,0.701,311100001.0
2007-08-30 07:25:00,0.701,0.701,0.701,0.701,154800000.0
2007-08-30 07:26:00,0.701,0.7012,0.701,0.7011,81300000.0
2007-08-30 07:27:00,0.701,0.70125,0.701,0.7012,192899999.0
2007-08-30 07:28:00,0.70125,0.70165,0.7012,0.7015,206699999.0
2007-08-30 07:29:00,0.7015,0.7015,0.7014,0.70145,42800000.0
2007-08-30 07:30:00,0.70145,0.70145,0.7013,0.7014,118800001.0
2007-08-30 07:31:00,0.7015,0.70185,0.70145,0.70165,336400002.0
2007-08-30 07:32:00,0.70165,0.7017,0.7015,0.70165,263500000.0
2007-08-30 07:33:00,0.70165,0.70185,0.70165,0.70185,80600000.0
2007-08-30 07:34:00,0.7018,0.70185,0.70135,0.7014,65400000.0
2007-08-30 07:35:00,0.70145,0.70145,0.7011,0.70125,271299999.0
2007-08-30 07:36:00,0.70125,0.70125,0.7011,0.7011,77799998.0
2007-08-30 07:37:00,0.7011,0.7012,0.7008,0.701,228099998.0
2007-08-30 07:38:00,0.70095,0.701,0.7001,0.7001,723399997.0
2007-08-30 07:39:00,0.7001,0.7001,0.6994,0.6997,703600003.0
2007-08-30 07:40:00,0.6997,0.7002,0.6994,0.7002,560200000.0
2007-08-30 07:41:00,0.7002,0.7003,0.7001,0.7001,452000000.0
2007-08-30 07:42:00,0.7001,0.7005,0.6999,0.6999,510200008.0
2007-08-30 07:43:00,0.69985,0.7003,0.69985,0.7,1023599992.0
2007-08-30 07:44:00,0.7,0.7,0.69975,0.6999,853199991.0
2007-08-30 07:45:00,0.6999,0.7004,0.6998,0.7003,571099997.0
2007-08-30 07:46:00,0.7003,0.7003,0.7001,0.7002,406499995.0
2007-08-30 07:47:00,0.7001,0.7004,0.7001,0.7003,234100001.0
2007-08-30 07:48:00,0.70025,0.7004,0.70025,0.7004,204900000.0
2007-08-30 07:49:00,0.70035,0.7005,0.7001,0.7005,403600001.0
2007-08-30 07:50:00,0.7005,0.7005,0.6998,0.6998,231100001.0
2007-08-30 07:51:00,0.6999,0.7001,0.6998,0.7,240700000.0
2007-08-30 07:52:00,0.7,0.7001,0.69985,0.7,87400000.0
2007-08-30 07:53:00,0.7,0.70005,0.6995,0.6995,98800000.0
2007-08-30 07:54:00,0.6995,0.6995,0.698,0.69825,415700002.0
2007-08-30 07:55:00,0.6985,0.6992,0.6982,0.699,1574799993.0
2007-08-30 07:56:00,0.699,0.6994,0.6988,0.6993,661799996.0
2007-08-30 07:57:00,0.6993,0.6993,0.699,0.69925,543200000.0
2007-08-30 07:58:00,0.69925,0.6997,0.6992,0.6995,353800003.0
2007-08-30 07:59:00,0.69945,0.6999,0.69945,0.6999,188700000.0
2007-08-30 08:00:00,0.6999,0.6999,0.6995,0.69985,566200004.0
2007-08-30 08:01:00,0.6999,0.7001,0.6998,0.7,339399999.0
2007-08-30 08:02:00,0.7,0.70055,0.7,0.70055,213600001.0
2007-08-30 08:03:00,0.70055,0.7011,0.7005,0.70105,504200001.0
2007-08-30 08:04:00,0.70105,0.70125,0.70075,0.7011,226800000.0
2007-08-30 08:05:00,0.7011,0.70155,0.7011,0.7013,1066700008.0
2007-08-30 08:06:00,0.7013,0.7017,0.7012,0.70155,408600002.0
2007-08-30 08:07:00,0.7016,0.7017,0.7005,0.7008,547499998.0
2007-08-30 08:08:00,0.7006,0.70085,0.7004,0.7006,422000000.0
2007-08-30 08:09:00,0.7008,0.70105,0.7007,0.7007,602100004.0
2007-08-30 08:10:00,0.7007,0.70105,0.7006,0.7007,586400001.0
2007-08-30 08:11:00,0.70065,0.70105,0.7005,0.7007,537200004.0
2007-08-30 08:12:00,0.7007,0.7009,0.7007,0.70085,234400000.0
2007-08-30 08:13:00,0.70085,0.70125,0.70085,0.7012,350800000.0
2007-08-30 08:14:00,0.7012,0.70145,0.70115,0.7012,81700000.0
2007-08-30 08:15:00,0.70082,0.70126,0.70081,0.70085,308999999.0
2007-08-30 08:16:00,0.7015,0.7016,0.7014,0.7016,174499999.0
2007-08-30 08:17:00,0.7016,0.7016,0.7014,0.7015,195300000.0
2007-08-30 08:18:00,0.7015,0.7018,0.7015,0.7018,448200004.0
2007-08-30 08:19:00,0.7017,0.7021,0.7017,0.702,354500002.0
2007-08-30 08:20:00,0.702,0.7022,0.702,0.7022,114700000.0
2007-08-30 08:21:00,0.7022,0.7024,0.702,0.7023,976400018.0
2007-08-30 08:22:00,0.7024,0.70245,0.70225,0.7024,430399997.0
2007-08-30 08:23:00,0.7024,0.70275,0.7023,0.70265,447999998.0
2007-08-30 08:24:00,0.70265,0.70265,0.7023,0.70265,282100001.0
2007-08-30 08:25:00,0.70265,0.70285,0.7024,0.70285,368599999.0
2007-08-30 08:26:00,0.7029,0.7032,0.7029,0.7031,569199997.0
2007-08-30 08:27:00,0.7031,0.7036,0.7029,0.7029,640100000.0
2007-08-30 08:28:00,0.7029,0.703,0.7025,0.70275,627700006.0
2007-08-30 08:29:00,0.70275,0.70275,0.7022,0.70225,623899999.0
2007-08-30 08:30:00,0.70225,0.70225,0.7019,0.702,924600007.0
2007-08-30 08:31:00,0.70195,0.702,0.7014,0.7016,1693199999.0
2007-08-30 08:32:00,0.7015,0.702,0.7015,0.702,1687300003.0
2007-08-30 08:33:00,0.702,0.7022,0.702,0.7022,896500005.0
2007-08-30 08:34:00,0.7022,0.7022,0.702,0.7022,466399993.0
2007-08-30 08:35:00,0.7022,0.7027,0.7022,0.7025,547800001.0
2007-08-30 08:36:00,0.7025,0.7026,0.7023,0.7026,1200099992.0
2007-08-30 08:37:00,0.7026,0.70295,0.7026,0.70285,650800002.0
2007-08-30 08:38:00,0.70285,0.703,0.7027,0.7027,677300000.0
2007-08-30 08:39:00,0.7028,0.703,0.7028,0.7028,408200002.0
2007-08-30 08:40:00,0.7027,0.7036,0.7027,0.7034,612999996.0
2007-08-30 08:41:00,0.7035,0.7045,0.7035,0.7045,1421600000.0
2007-08-30 08:42:00,0.7044,0.7054,0.7044,0.7049,825099997.0
2007-08-30 08:43:00,0.7048,0.705,0.7039,0.7039,1161599996.0
2007-08-30 08:44:00,0.7039,0.704,0.70355,0.7036,1190200002.0
2007-08-30 08:45:00,0.70355,0.7037,0.7032,0.7036,1041899998.0
2007-08-30 08:46:00,0.7036,0.7037,0.7035,0.7037,528500002.0
2007-08-30 08:47:00,0.7037,0.7037,0.7034,0.7034,657700006.0
2007-08-30 08:48:00,0.7034,0.7035,0.7032,0.7032,536600001.0
2007-08-30 08:49:00,0.7032,0.7032,0.7029,0.703,1237199995.0
2007-08-30 08:50:00,0.703,0.7031,0.7027,0.7029,1280499999.0
2007-08-30 08:51:00,0.7029,0.7032,0.7029,0.7032,562099994.0
2007-08-30 08:52:00,0.7032,0.70335,0.703,0.70325,484799998.0
2007-08-30 08:53:00,0.70325,0.70365,0.7031,0.7034,742100007.0
2007-08-30 08:54:00,0.7035,0.7038,0.70335,0.70335,658699995.0
2007-08-30 08:55:00,0.70335,0.70355,0.7032,0.7033,260399998.0
2007-08-30 08:56:00,0.7034,0.7034,0.703,0.7031,289700000.0
2007-08-30 08:57:00,0.7031,0.70335,0.7031,0.70335,218500000.0
2007-08-30 08:58:00,0.70335,0.7034,0.7033,0.7033,218099997.0
2007-08-30 08:59:00,0.70335,0.70335,0.7027,0.70275,245900000.0
2007-08-30 09:00:00,0.70275,0.70275,0.7019,0.7019,1691600004.0
2007-08-30 09:01:00,0.7019,0.7022,0.70175,0.70175,1772300005.0
2007-08-30 09:02:00,0.70175,0.70175,0.7011,0.7017,1712099993.0
2007-08-30 09:03:00,0.7017,0.7019,0.7012,0.7012,1288600011.0
2007-08-30 09:04:00,0.7012,0.7014,0.70095,0.70105,906100006.0
2007-08-30 09:05:00,0.7011,0.7015,0.701,0.7013,616699991.0
2007-08-30 09:06:00,0.7013,0.7014,0.7012,0.7014,489600000.0
2007-08-30 09:07:00,0.7014,0.7014,0.7009,0.7011,951500000.0
2007-08-30 09:08:00,0.7011,0.7017,0.7011,0.7015,863499999.0
2007-08-30 09:09:00,0.7015,0.7016,0.7012,0.70155,959300007.0
2007-08-30 09:10:00,0.70155,0.70155,0.70135,0.70135,197199999.0
2007-08-30 09:11:00,0.7014,0.7017,0.7013,0.7017,675799998.0
2007-08-30 09:12:00,0.7017,0.7017,0.70145,0.70145,236799999.0
2007-08-30 09:13:00,0.7015,0.7015,0.6997,0.7,1259800010.0
2007-08-30 09:14:00,0.7,0.701,0.7,0.7005,1140300003.0
2007-08-30 09:15:00,0.7005,0.7005,0.6996,0.6998,267600000.0
2007-08-30 09:16:00,0.7,0.70065,0.7,0.7003,727300007.0
2007-08-30 09:17:00,0.7003,0.7005,0.7001,0.7003,1243300006.0
2007-08-30 09:18:00,0.7003,0.701,0.7003,0.7007,962099997.0
2007-08-30 09:19:00,0.7007,0.702,0.7007,0.7017,969499999.0
2007-08-30 09:20:00,0.7017,0.702,0.7014,0.7017,1089500003.0
2007-08-30 09:21:00,0.7017,0.7018,0.7015,0.7016,1022799997.0
2007-08-30 09:22:00,0.7016,0.7018,0.7015,0.7016,1217299995.0
2007-08-30 09:23:00,0.7016,0.7018,0.70155,0.70155,1037995062.0
2007-08-30 09:24:00,0.7016,0.7018,0.7015,0.70175,311200000.0
2007-08-30 09:25:00,0.70175,0.7024,0.70175,0.7023,1232700006.0
2007-08-30 09:26:00,0.7024,0.7033,0.7023,0.7029,926900005.0
2007-08-30 09:27:00,0.7029,0.7029,0.7026,0.7027,408400001.0
2007-08-30 09:28:00,0.7027,0.7031,0.70265,0.7031,1398900005.0
2007-08-30 09:29:00,0.7031,0.7043,0.7031,0.7042,2032900002.0
2007-08-30 09:30:00,0.7042,0.7045,0.7041,0.7042,1168500001.0
2007-08-30 09:31:00,0.7042,0.7043,0.70405,0.70425,553900001.0
2007-08-30 09:32:00,0.70425,0.7043,0.704,0.704,776900004.0
2007-08-30 09:33:00,0.7041,0.7043,0.7037,0.7039,712400000.0
2007-08-30 09:34:00,0.7039,0.704,0.7033,0.7036,925800001.0
2007-08-30 09:35:00,0.7036,0.7037,0.7035,0.7036,464000001.0
2007-08-30 09:36:00,0.7037,0.7037,0.7036,0.7037,87400000.0
2007-08-30 09:37:00,0.7037,0.7037,0.7033,0.7034,566100001.0
2007-08-30 09:38:00,0.7034,0.7034,0.7033,0.7034,708900002.0
2007-08-30 09:39:00,0.7034,0.7038,0.7033,0.7035,1103300004.0
2007-08-30 09:40:00,0.7036,0.7037,0.7035,0.7037,572099997.0
2007-08-30 09:41:00,0.7037,0.7037,0.7034,0.7035,616800003.0
2007-08-30 09:42:00,0.7036,0.704,0.70345,0.70355,585899994.0
2007-08-30 09:43:00,0.7036,0.70375,0.7034,0.70375,693399997.0
2007-08-30 09:44:00,0.70375,0.70375,0.7035,0.7036,619199997.0
2007-08-30 09:45:00,0.7036,0.7036,0.7035,0.7035,613000008.0
2007-08-30 09:46:00,0.7035,0.7037,0.7035,0.7035,368600003.0
2007-08-30 09:47:00,0.7036,0.7036,0.7033,0.7033,1138399998.0
2007-08-30 09:48:00,0.7032,0.7035,0.703,0.7034,199199995.0
2007-08-30 09:49:00,0.7033,0.7033,0.7032,0.7033,199199995.0
2007-08-30 09:50:00,0.7033,0.7035,0.7032,0.7035,689099988.0
2007-08-30 09:51:00,0.7034,0.7036,0.70335,0.7035,742999989.0
2007-08-30 09:52:00,0.7035,0.7036,0.7032,0.7033,933800001.0
2007-08-30 09:53:00,0.7033,0.7035,0.703,0.7031,1234900007.0
2007-08-30 09:54:00,0.7031,0.7031,0.7026,0.7028,1038400000.0
2007-08-30 09:55:00,0.70275,0.7029,0.70265,0.7028,880599996.0
2007-08-30 09:56:00,0.7029,0.7029,0.7028,0.7028,74900000.0
2007-08-30 09:57:00,0.7029,0.7033,0.7029,0.7032,338799997.0
2007-08-30 09:58:00,0.7032,0.7032,0.703,0.70305,95100001.0
2007-08-30 09:59:00,0.70305,0.7033,0.70305,0.7031,385599998.0
2007-08-30 10:00:00,0.7031,0.7032,0.7031,0.7032,137000000.0
2007-08-30 10:01:00,0.7032,0.7032,0.7031,0.7032,107800000.0
2007-08-30 10:02:00,0.7032,0.7032,0.7031,0.7031,1205899999.0
2007-08-30 10:03:00,0.7031,0.7032,0.7028,0.7031,369500001.0
2007-08-30 10:04:00,0.7031,0.7032,0.7031,0.7032,167500000.0
2007-08-30 10:05:00,0.70315,0.7032,0.703,0.703,245999999.0
2007-08-30 10:06:00,0.703,0.7031,0.70295,0.703,220300003.0
2007-08-30 10:07:00,0.703,0.703,0.7029,0.703,189899998.0
2007-08-30 10:08:00,0.703,0.7037,0.703,0.7035,1093099991.0
2007-08-30 10:09:00,0.7035,0.7035,0.7029,0.7029,647399998.0
2007-08-30 10:10:00,0.7029,0.7029,0.7027,0.70275,656599999.0
2007-08-30 10:11:00,0.7028,0.703,0.7027,0.703,924300007.0
2007-08-30 10:12:00,0.7029,0.703,0.70275,0.7029,1162499995.0
2007-08-30 10:13:00,0.7029,0.7029,0.7027,0.7027,640600002.0
2007-08-30 10:14:00,0.7027,0.7032,0.7027,0.7029,1625300010.0
2007-08-30 10:15:00,0.7029,0.7029,0.7028,0.7029,350100007.0
2007-08-30 10:16:00,0.7029,0.7029,0.7028,0.7029,850100017.0
2007-08-30 10:17:00,0.7029,0.7033,0.7029,0.7033,718800004.0
2007-08-30 10:18:00,0.7033,0.7034,0.7032,0.7033,385400002.0
2007-08-30 10:19:00,0.7033,0.7033,0.7033,0.7033,148000001.0
2007-08-30 10:20:00,0.7032,0.7035,0.7032,0.7034,461699999.0
2007-08-30 10:21:00,0.7034,0.7035,0.7034,0.7035,123800000.0
2007-08-30 10:22:00,0.7035,0.7038,0.7035,0.7035,370000000.0
2007-08-30 10:23:00,0.7035,0.7037,0.7034,0.7035,659800001.0
2007-08-30 10:24:00,0.7034,0.7034,0.70295,0.7031,811300003.0
2007-08-30 10:25:00,0.703,0.703,0.7028,0.7028,394299997.0
2007-08-30 10:26:00,0.7028,0.7029,0.7027,0.7028,756499997.0
2007-08-30 10:27:00,0.7027,0.7028,0.7025,0.7027,399500001.0
2007-08-30 10:28:00,0.7027,0.7028,0.7024,0.7027,917400003.0
2007-08-30 10:29:00,0.70265,0.7031,0.70265,0.7028,567700003.0
2007-08-30 10:30:00,0.7028,0.7032,0.7028,0.703,388800000.0
2007-08-30 10:31:00,0.703,0.7032,0.703,0.7032,319700001.0
2007-08-30 10:32:00,0.7033,0.7034,0.7031,0.7032,484900011.0
2007-08-30 10:33:00,0.7032,0.7032,0.703,0.7032,159700003.0
2007-08-30 10:34:00,0.7032,0.7032,0.7029,0.7031,513999997.0
2007-08-30 10:35:00,0.7031,0.7033,0.70305,0.7033,153700000.0
2007-08-30 10:36:00,0.7033,0.7034,0.7032,0.7033,649700004.0
2007-08-30 10:37:00,0.7033,0.7033,0.7031,0.7031,654300004.0
2007-08-30 10:38:00,0.7031,0.7033,0.7031,0.7032,320599999.0
2007-08-30 10:39:00,0.7033,0.7034,0.7033,0.7033,542800000.0
2007-08-30 10:40:00,0.7033,0.7033,0.7033,0.7033,554199990.0
2007-08-30 10:41:00,0.7033,0.7033,0.7031,0.7031,223000002.0
2007-08-30 10:42:00,0.7032,0.7032,0.7031,0.7031,663000001.0
2007-08-30 10:43:00,0.7032,0.7033,0.7032,0.7032,273099997.0
2007-08-30 10:44:00,0.7031,0.7032,0.7031,0.7032,218600005.0
2007-08-30 10:45:00,0.7032,0.7033,0.70305,0.70305,916399998.0
2007-08-30 10:46:00,0.7031,0.7032,0.703,0.7032,537499995.0
2007-08-30 10:47:00,0.7032,0.70335,0.7032,0.70335,370800009.0
2007-08-30 10:48:00,0.7034,0.7034,0.7033,0.7033,58500000.0
2007-08-30 10:49:00,0.7032,0.70325,0.703,0.703,296200004.0
2007-08-30 10:50:00,0.703,0.70325,0.703,0.703,232800004.0
2007-08-30 10:51:00,0.703,0.70315,0.703,0.70315,76400002.0
2007-08-30 10:52:00,0.70315,0.70315,0.70315,0.70315,400000.0
2007-08-30 10:53:00,0.70315,0.7032,0.7031,0.7031,24100000.0
2007-08-30 10:54:00,0.7031,0.7033,0.703,0.703,178500006.0
2007-08-30 10:55:00,0.7031,0.7031,0.7031,0.7031,54899999.0
2007-08-30 10:56:00,0.7031,0.7031,0.7031,0.7031,69100000.0
2007-08-30 10:57:00,0.7031,0.7031,0.7031,0.7031,91300000.0
2007-08-30 10:58:00,0.7031,0.7033,0.7031,0.7031,140500000.0
2007-08-30 10:59:00,0.7031,0.7033,0.70295,0.703,102699999.0
2007-08-30 11:00:00,0.70295,0.7032,0.70295,0.7032,108400000.0
2007-08-30 11:01:00,0.7032,0.7032,0.7032,0.7032,44000000.0
2007-08-30 11:02:00,0.7032,0.7032,0.7031,0.7032,61700000.0
2007-08-30 11:03:00,0.7032,0.7034,0.7032,0.7034,155200000.0
2007-08-30 11:04:00,0.7035,0.7035,0.70335,0.7035,149899999.0
2007-08-30 11:05:00,0.7035,0.7035,0.703,0.70315,732299996.0
2007-08-30 11:06:00,0.7032,0.7034,0.7031,0.7031,676700002.0
2007-08-30 11:07:00,0.7031,0.7034,0.7029,0.7033,738499999.0
2007-08-30 11:08:00,0.7034,0.7034,0.7031,0.7032,276300000.0
2007-08-30 11:09:00,0.7032,0.7032,0.7032,0.7032,168600001.0
2007-08-30 11:10:00,0.7032,0.7033,0.7032,0.7033,318000001.0
2007-08-30 11:11:00,0.7033,0.7033,0.7032,0.7033,179900002.0
2007-08-30 11:12:00,0.7033,0.7035,0.7033,0.7034,121500000.0
2007-08-30 11:13:00,0.7034,0.7035,0.7034,0.70345,72400000.0
2007-08-30 11:14:00,0.70345,0.70345,0.7033,0.7034,128500003.0
2007-08-30 11:15:00,0.7034,0.7035,0.70335,0.7034,195400000.0
2007-08-30 11:16:00,0.7034,0.70345,0.7033,0.70345,171800001.0
2007-08-30 11:17:00,0.70345,0.7035,0.7033,0.70335,280299997.0
2007-08-30 11:18:00,0.7034,0.70355,0.7033,0.7034,256300000.0
2007-08-30 11:19:00,0.70335,0.7034,0.70325,0.7033,147599999.0
2007-08-30 11:20:00,0.7033,0.7034,0.7033,0.7034,130199999.0
2007-08-30 11:21:00,0.7034,0.7034,0.7033,0.70335,725099996.0
2007-08-30 11:22:00,0.7034,0.7034,0.70325,0.70335,113699999.0
2007-08-30 11:23:00,0.7034,0.7035,0.70335,0.7035,278200004.0
2007-08-30 11:24:00,0.7035,0.7035,0.7035,0.7035,42899999.0
2007-08-30 11:25:00,0.70345,0.7035,0.70345,0.7035,44700000.0
2007-08-30 11:26:00,0.7035,0.7035,0.7035,0.7035,14300000.0
2007-08-30 11:27:00,0.7035,0.7035,0.7034,0.7035,252400000.0
2007-08-30 11:28:00,0.7035,0.7035,0.7031,0.7033,703800001.0
2007-08-30 11:29:00,0.7033,0.7033,0.7031,0.7033,593199992.0
2007-08-30 11:30:00,0.7033,0.7033,0.7032,0.7032,720300011.0
2007-08-30 11:31:00,0.7032,0.7034,0.7031,0.7034,669600003.0
2007-08-30 11:32:00,0.7034,0.7035,0.7033,0.7034,679600002.0
2007-08-30 11:34:00,0.7035,0.7036,0.7031,0.7033,1053900000.0
2007-08-30 11:35:00,0.7033,0.7034,0.7032,0.7032,802999997.0
2007-08-30 11:36:00,0.7033,0.7034,0.7031,0.7032,971999992.0
2007-08-30 11:37:00,0.7032,0.7033,0.7032,0.7032,674299996.0
2007-08-30 11:38:00,0.7032,0.7033,0.7032,0.7032,595999997.0
2007-08-30 11:39:00,0.7032,0.7033,0.7032,0.7033,431800008.0
2007-08-30 11:40:00,0.7033,0.7035,0.7031,0.7032,1327899994.0
2007-08-30 11:41:00,0.7032,0.7033,0.7032,0.7033,1090099997.0
2007-08-30 11:42:00,0.7035,0.7035,0.7032,0.7032,137600000.0
2007-08-30 11:43:00,0.7032,0.7032,0.7032,0.7032,137600000.0
2007-08-30 11:44:00,0.7032,0.7032,0.7025,0.7026,558399999.0
2007-08-30 11:45:00,0.7025,0.7025,0.7023,0.70245,761199998.0
2007-08-30 11:46:00,0.70245,0.7025,0.7024,0.7025,340799995.0
2007-08-30 11:47:00,0.70245,0.7031,0.7023,0.703,641599996.0
2007-08-30 11:48:00,0.703,0.703,0.7024,0.7026,708499999.0
2007-08-30 11:49:00,0.70255,0.7026,0.7025,0.7026,334200000.0
2007-08-30 11:50:00,0.70255,0.7026,0.70235,0.7024,157400000.0
2007-08-30 11:51:00,0.7024,0.7029,0.70235,0.70235,764499996.0
2007-08-30 11:52:00,0.7024,0.7027,0.7023,0.7025,719200007.0
2007-08-30 11:53:00,0.7025,0.7025,0.702,0.702,1076600008.0
2007-08-30 11:54:00,0.702,0.702,0.7015,0.7018,1959300014.0
2007-08-30 11:55:00,0.7018,0.7018,0.7009,0.7009,1251399993.0
2007-08-30 11:56:00,0.7009,0.701,0.7005,0.7005,1286600004.0
2007-08-30 11:57:00,0.7005,0.7005,0.6999,0.7004,980699992.0
2007-08-30 11:58:00,0.70035,0.7009,0.70035,0.7007,863300006.0
2007-08-30 11:59:00,0.7009,0.7009,0.6996,0.6996,1859600001.0
2007-08-30 12:00:00,0.6997,0.6997,0.6984,0.6989,1859600001.0
2007-08-30 12:01:00,0.6989,0.6998,0.6989,0.6998,716300001.0
2007-08-30 12:02:00,0.69955,0.6998,0.6994,0.6994,716300001.0
2007-08-30 12:03:00,0.6994,0.69965,0.69935,0.6994,1412399987.0
2007-08-30 12:04:00,0.6995,0.6996,0.6992,0.69935,919400010.0
2007-08-30 12:05:00,0.69935,0.6995,0.6992,0.69925,636299998.0
2007-08-30 12:06:00,0.6993,0.6995,0.69925,0.69925,304100000.0
2007-08-30 12:07:00,0.69925,0.6998,0.69925,0.6998,628499999.0
2007-08-30 12:08:00,0.6998,0.6998,0.6995,0.6995,578199999.0
2007-08-30 12:09:00,0.6995,0.6998,0.6995,0.6998,215199998.0
2007-08-30 12:10:00,0.6998,0.6999,0.6996,0.6996,240599995.0
2007-08-30 12:11:00,0.6996,0.69975,0.6994,0.69975,363999988.0
2007-08-30 12:12:00,0.69975,0.69975,0.6993,0.6994,616100011.0
2007-08-30 12:13:00,0.6994,0.6994,0.6991,0.6993,604800001.0
2007-08-30 12:14:00,0.6993,0.6994,0.6991,0.6993,929975406.0
2007-08-30 12:15:00,0.6993,0.6993,0.6992,0.6992,528800001.0
2007-08-30 12:16:00,0.6992,0.6993,0.6992,0.6992,413399996.0
2007-08-30 12:17:00,0.6992,0.6992,0.69915,0.69915,187600002.0
2007-08-30 12:18:00,0.6992,0.6992,0.69915,0.69915,154300000.0
2007-08-30 12:19:00,0.6992,0.6994,0.6992,0.6993,331700008.0
2007-08-30 12:20:00,0.6993,0.6997,0.6993,0.6995,870000008.0
2007-08-30 12:21:00,0.6995,0.69975,0.6995,0.69975,678399996.0
2007-08-30 12:22:00,0.6998,0.6999,0.6997,0.6999,368199994.0
2007-08-30 12:23:00,0.6999,0.7004,0.6999,0.7004,383599997.0
2007-08-30 12:24:00,0.70035,0.70035,0.70015,0.7002,205200001.0
2007-08-30 12:25:00,0.7002,0.7005,0.7002,0.7003,307700001.0
2007-08-30 12:26:00,0.70025,0.70065,0.70025,0.70065,353299996.0
2007-08-30 12:27:00,0.70065,0.70075,0.7004,0.7006,545500007.0
2007-08-30 12:28:00,0.7006,0.7006,0.7003,0.70035,1167299998.0
2007-08-30 12:29:00,0.7005,0.7006,0.7002,0.7004,937500001.0
2007-08-30 12:30:00,0.7004,0.7004,0.7,0.7002,782700002.0
2007-08-30 12:31:00,0.7002,0.7002,0.70005,0.7001,2070099991.0
2007-08-30 12:33:00,0.70035,0.70035,0.7002,0.70035,35500000.0
2007-08-30 12:34:00,0.70035,0.70035,0.70035,0.70035,2800000.0
2007-08-30 12:35:00,0.7003,0.70045,0.7003,0.70045,11800000.0
2007-08-30 12:36:00,0.70045,0.70045,0.7003,0.70045,81999999.0
2007-08-30 12:37:00,0.70045,0.70045,0.7003,0.7003,16600000.0
2007-08-30 12:38:00,0.70035,0.70045,0.70035,0.70045,4200000.0
2007-08-30 12:39:00,0.70045,0.70055,0.7001,0.70025,369400000.0
2007-08-30 12:40:00,0.7002,0.70035,0.7001,0.70035,286800001.0
2007-08-30 12:41:00,0.70035,0.70035,0.7,0.70015,337699996.0
2007-08-30 12:42:00,0.70015,0.7002,0.7,0.7001,152100001.0
2007-08-30 12:43:00,0.7001,0.7003,0.6995,0.6998,344100002.0
2007-08-30 12:44:00,0.6998,0.6998,0.6997,0.6997,264999998.0
2007-08-30 12:45:00,0.69965,0.6998,0.69965,0.6997,401099993.0
2007-08-30 12:46:00,0.6997,0.6998,0.69965,0.6998,73800001.0
2007-08-30 12:47:00,0.6997,0.6999,0.6997,0.6998,932000001.0
2007-08-30 12:48:00,0.6998,0.7002,0.6998,0.7,1115500006.0
2007-08-30 12:49:00,0.7,0.7001,0.69995,0.69995,368299994.0
2007-08-30 12:50:00,0.7,0.7001,0.7,0.7,318500004.0
2007-08-30 12:51:00,0.7,0.7,0.69995,0.7,173100000.0
2007-08-30 12:52:00,0.7001,0.7001,0.6999,0.69995,303100004.0
2007-08-30 12:53:00,0.7,0.7002,0.7,0.7001,290699999.0
2007-08-30 12:54:00,0.7001,0.7001,0.7001,0.7001,113700000.0
2007-08-30 12:55:00,0.7001,0.7002,0.70005,0.70005,208499995.0
2007-08-30 12:56:00,0.6999,0.6999,0.6996,0.6998,811799997.0
2007-08-30 12:57:00,0.6999,0.6999,0.6996,0.6996,811799997.0
2007-08-30 12:58:00,0.6995,0.6995,0.6991,0.6994,811799997.0
2007-08-30 12:59:00,0.6994,0.6994,0.699,0.6991,926300004.0
2007-08-30 13:00:00,0.6991,0.6992,0.6985,0.69915,907599994.0
2007-08-30 13:01:00,0.69915,0.69915,0.6987,0.69905,1086500002.0
2007-08-30 13:02:00,0.6991,0.6992,0.69865,0.6991,919999986.0
2007-08-30 13:03:00,0.6991,0.6997,0.6991,0.6997,492999994.0
2007-08-30 13:04:00,0.6996,0.7001,0.6996,0.7,911799995.0
2007-08-30 13:05:00,0.7,0.7001,0.6999,0.7001,429800002.0
2007-08-30 13:06:00,0.7001,0.70015,0.7,0.70015,334499994.0
2007-08-30 13:07:00,0.7,0.7002,0.7,0.7,286299999.0
2007-08-30 13:08:00,0.7,0.7,0.7,0.7,17200001.0
2007-08-30 13:09:00,0.7,0.70015,0.6997,0.6998,201700002.0
2007-08-30 13:10:00,0.6999,0.70005,0.69985,0.6999,575599997.0
2007-08-30 13:11:00,0.7,0.7002,0.6999,0.6999,598799998.0
2007-08-30 13:12:00,0.69985,0.7002,0.69985,0.6999,269100003.0
2007-08-30 13:13:00,0.6999,0.6999,0.6999,0.6999,190000000.0
2007-08-30 13:14:00,0.6999,0.6999,0.6999,0.6999,36000000.0
2007-08-30 13:15:00,0.6999,0.6999,0.69985,0.69985,36799999.0
2007-08-30 13:16:00,0.69985,0.7,0.69985,0.7,67499998.0
2007-08-30 13:17:00,0.6999,0.6999,0.6999,0.6999,36000000.0
2007-08-30 13:18:00,0.6999,0.6999,0.69975,0.69975,242499998.0
2007-08-30 13:19:00,0.69975,0.6999,0.6997,0.6998,603599991.0
2007-08-30 13:20:00,0.6998,0.7001,0.69975,0.6999,770499993.0
2007-08-30 13:21:00,0.6999,0.6999,0.69975,0.6998,304100002.0
2007-08-30 13:22:00,0.69965,0.6997,0.69955,0.6996,527599999.0
2007-08-30 13:23:00,0.6996,0.6996,0.6996,0.6996,884999991.0
2007-08-30 13:24:00,0.6994,0.6994,0.6993,0.6993,884999991.0
2007-08-30 13:25:00,0.6993,0.6993,0.6986,0.6988,1690899999.0
2007-08-30 13:26:00,0.6989,0.699,0.6987,0.6988,846799998.0
2007-08-30 13:27:00,0.6988,0.6988,0.6987,0.69875,417999991.0
2007-08-30 13:28:00,0.69875,0.699,0.6986,0.699,859799990.0
2007-08-30 13:29:00,0.699,0.6992,0.6989,0.6989,1017899999.0
2007-08-30 13:30:00,0.6989,0.699,0.6987,0.6989,705499996.0
2007-08-30 13:31:00,0.6989,0.6989,0.69885,0.6989,399199993.0
2007-08-30 13:32:00,0.6989,0.69915,0.6989,0.69915,355400000.0
2007-08-30 13:33:00,0.69915,0.69945,0.69915,0.6993,499799997.0
2007-08-30 13:34:00,0.6993,0.69975,0.6993,0.6996,869399991.0
2007-08-30 13:35:00,0.6996,0.6998,0.6993,0.6994,389699996.0
2007-08-30 13:36:00,0.6994,0.6995,0.6994,0.6994,88400000.0
2007-08-30 13:37:00,0.6994,0.6995,0.6994,0.6994,89400002.0
2007-08-30 13:38:00,0.6994,0.6994,0.6994,0.6994,83500000.0
2007-08-30 13:39:00,0.6994,0.69955,0.6994,0.69955,90800000.0
2007-08-30 13:40:00,0.69955,0.69955,0.6994,0.6994,178799994.0
2007-08-30 13:41:00,0.69916,0.69925,0.69883,0.6992,446999996.0
2007-08-30 13:42:00,0.6995,0.6996,0.6994,0.6995,122500003.0
2007-08-30 13:43:00,0.6994,0.6996,0.6994,0.69955,47900000.0
2007-08-30 13:44:00,0.69955,0.69955,0.6994,0.69955,25799999.0
2007-08-30 13:45:00,0.69955,0.69995,0.69955,0.69995,167900001.0
2007-08-30 13:46:00,0.69995,0.7001,0.6999,0.7001,63900001.0
2007-08-30 13:47:00,0.7001,0.7001,0.6999,0.7,100299999.0
2007-08-30 13:48:00,0.70005,0.70005,0.69985,0.7,105700001.0
2007-08-30 13:49:00,0.70005,0.70015,0.6999,0.70015,275299999.0
2007-08-30 13:50:00,0.7001,0.70015,0.7,0.70015,21900000.0
2007-08-30 13:51:00,0.70015,0.70015,0.7,0.70015,26200000.0
2007-08-30 13:52:00,0.70015,0.70015,0.7001,0.7001,3700000.0
2007-08-30 13:53:00,0.70015,0.7002,0.70015,0.7002,131200000.0
2007-08-30 13:54:00,0.7002,0.7003,0.6999,0.7002,462600002.0
2007-08-30 13:55:00,0.7002,0.70025,0.7001,0.7002,198099998.0
2007-08-30 13:56:00,0.70025,0.70055,0.7001,0.7003,556699995.0
2007-08-30 13:57:00,0.7003,0.70065,0.7003,0.70065,988900001.0
2007-08-30 13:58:00,0.70065,0.70095,0.7005,0.7007,285200000.0
2007-08-30 13:59:00,0.7007,0.70145,0.7007,0.7012,1467000004.0
2007-08-30 14:00:00,0.70125,0.7017,0.70105,0.70155,2075700008.0
2007-08-30 14:01:00,0.70155,0.70155,0.70125,0.7015,511299997.0
2007-08-30 14:02:00,0.7015,0.7015,0.7014,0.7015,331000000.0
2007-08-30 14:03:00,0.7015,0.7015,0.7013,0.7014,752700005.0
2007-08-30 14:04:00,0.7014,0.7014,0.7011,0.70125,463699996.0
2007-08-30 14:05:00,0.7013,0.7013,0.70125,0.70125,23500000.0
2007-08-30 14:06:00,0.7013,0.7013,0.7011,0.7013,62300001.0
2007-08-30 14:07:00,0.7013,0.7013,0.7013,0.7013,76000000.0
2007-08-30 14:08:00,0.70059,0.70103,0.70059,0.70096,159199994.0
2007-08-30 14:09:00,0.7013,0.7013,0.70075,0.7008,101199999.0
2007-08-30 14:10:00,0.70075,0.70095,0.70075,0.7008,178399996.0
2007-08-30 14:11:00,0.70075,0.7008,0.70075,0.7008,228700002.0
2007-08-30 14:12:00,0.7008,0.7008,0.7008,0.7008,215600002.0
2007-08-30 14:13:00,0.70075,0.701,0.70075,0.70085,574300006.0
2007-08-30 14:14:00,0.70085,0.7011,0.70085,0.70105,629500002.0
2007-08-30 14:15:00,0.7011,0.7015,0.7011,0.7011,658699999.0
2007-08-30 14:16:00,0.7011,0.70125,0.701,0.7011,1507100003.0
2007-08-30 14:17:00,0.7012,0.7012,0.701,0.7012,499299998.0
2007-08-30 14:18:00,0.701,0.701,0.70075,0.7009,499299998.0
2007-08-30 14:19:00,0.7009,0.70105,0.7008,0.70095,474900005.0
2007-08-30 14:20:00,0.701,0.7011,0.7008,0.7011,833799995.0
2007-08-30 14:21:00,0.7011,0.7011,0.7006,0.701,1138999992.0
2007-08-30 14:22:00,0.701,0.701,0.7008,0.701,374499997.0
2007-08-30 14:23:00,0.701,0.701,0.7007,0.7007,1306599997.0
2007-08-30 14:24:00,0.7007,0.70095,0.7006,0.7007,1592599996.0
2007-08-30 14:25:00,0.7007,0.701,0.7007,0.7009,505299997.0
2007-08-30 14:26:00,0.701,0.7013,0.701,0.7011,348099998.0
2007-08-30 14:27:00,0.7011,0.70135,0.7011,0.7012,576099997.0
2007-08-30 14:28:00,0.7012,0.7012,0.7012,0.7012,429599996.0
2007-08-30 14:29:00,0.7012,0.7012,0.7011,0.7011,231600000.0
2007-08-30 14:30:00,0.701,0.7014,0.701,0.7014,394500001.0
2007-08-30 14:31:00,0.7014,0.7021,0.7013,0.70175,911600009.0
2007-08-30 14:32:00,0.70175,0.7022,0.70175,0.70205,677100005.0
2007-08-30 14:33:00,0.70205,0.7022,0.70185,0.7019,975099999.0
2007-08-30 14:34:00,0.7019,0.70235,0.7018,0.7021,580300004.0
2007-08-30 14:35:00,0.7021,0.70225,0.7021,0.70225,107700000.0
2007-08-30 14:36:00,0.7023,0.703,0.7023,0.703,395499998.0
2007-08-30 14:37:00,0.70295,0.703,0.7024,0.7025,945700007.0
2007-08-30 14:38:00,0.7025,0.70265,0.7024,0.7024,260399999.0
2007-08-30 14:39:00,0.7024,0.7025,0.7023,0.7024,579200004.0
2007-08-30 14:40:00,0.7024,0.70275,0.7023,0.70275,460000000.0
2007-08-30 14:41:00,0.70275,0.7029,0.7027,0.7028,367399998.0
2007-08-30 14:42:00,0.7028,0.7028,0.7027,0.7028,467100004.0
2007-08-30 14:43:00,0.7028,0.70295,0.7026,0.70295,1453800009.0
2007-08-30 14:44:00,0.7029,0.703,0.7027,0.70295,561399999.0
2007-08-30 14:45:00,0.703,0.7031,0.7029,0.703,873700005.0
2007-08-30 14:46:00,0.703,0.7033,0.7029,0.7029,2144799991.0
2007-08-30 14:47:00,0.7029,0.7036,0.7029,0.70355,1708899999.0
2007-08-30 14:48:00,0.7037,0.7037,0.7034,0.7034,1868300002.0
2007-08-30 14:49:00,0.7033,0.7045,0.7031,0.7045,1868300002.0
2007-08-30 14:50:00,0.7045,0.705,0.70435,0.7049,1008900008.0
2007-08-30 14:51:00,0.7049,0.7061,0.7049,0.7054,1825100008.0
2007-08-30 14:52:00,0.7055,0.7057,0.7052,0.7052,1774499998.0
2007-08-30 14:53:00,0.7053,0.7055,0.7051,0.7051,1774499998.0
2007-08-30 14:54:00,0.705,0.7055,0.705,0.7052,1085600002.0
2007-08-30 14:55:00,0.7052,0.7052,0.7049,0.7049,1085600002.0
2007-08-30 14:56:00,0.7048,0.7048,0.7046,0.7046,2047799998.0
2007-08-30 14:57:00,0.7044,0.7044,0.7041,0.7041,2047799998.0
2007-08-30 14:58:00,0.7041,0.7041,0.7038,0.7038,1650000004.0
2007-08-30 14:59:00,0.7038,0.7039,0.7032,0.7032,289400000.0
2007-08-30 15:00:00,0.7031,0.7032,0.7031,0.70315,289400000.0
2007-08-30 15:01:00,0.7032,0.7034,0.70305,0.7034,939499999.0
2007-08-30 15:02:00,0.7032,0.7034,0.7028,0.7034,1521799992.0
2007-08-30 15:03:00,0.7032,0.7034,0.703,0.7034,1521799992.0
2007-08-30 15:04:00,0.7032,0.7032,0.7024,0.7025,1521799992.0
2007-08-30 15:05:00,0.7025,0.7027,0.7024,0.7024,1084799990.0
2007-08-30 15:06:00,0.7024,0.7024,0.7022,0.7022,837800004.0
2007-08-30 15:07:00,0.7022,0.7023,0.7022,0.7022,341399992.0
2007-08-30 15:08:00,0.7022,0.7025,0.7022,0.7024,480399999.0
2007-08-30 15:09:00,0.7024,0.7025,0.7023,0.7024,1006299996.0
2007-08-30 15:10:00,0.7024,0.70255,0.7023,0.7025,871099988.0
2007-08-30 15:11:00,0.7025,0.7025,0.7023,0.7024,713499994.0
2007-08-30 15:12:00,0.7024,0.7024,0.70165,0.70165,1418099998.0
2007-08-30 15:13:00,0.7019,0.7021,0.7016,0.7017,1729099997.0
2007-08-30 15:14:00,0.7017,0.7018,0.7014,0.7014,1729099997.0
2007-08-30 15:15:00,0.7014,0.7016,0.7012,0.7012,1865800006.0
2007-08-30 15:16:00,0.7009,0.7012,0.7007,0.701,1865800006.0
2007-08-30 15:17:00,0.701,0.7014,0.7007,0.7012,1805399995.0
2007-08-30 15:18:00,0.7011,0.7013,0.7009,0.7013,1805399995.0
2007-08-30 15:19:00,0.7012,0.7015,0.7012,0.7014,1175899991.0
2007-08-30 15:20:00,0.7014,0.70205,0.7014,0.7019,991299998.0
2007-08-30 15:21:00,0.70185,0.7019,0.7017,0.7019,806199999.0
2007-08-30 15:22:00,0.7019,0.7021,0.70185,0.7021,539299997.0
2007-08-30 15:23:00,0.7021,0.7021,0.7021,0.7021,151300000.0
2007-08-30 15:24:00,0.70205,0.70215,0.7019,0.70215,535400002.0
2007-08-30 15:25:00,0.70215,0.70215,0.70175,0.7018,541800002.0
2007-08-30 15:26:00,0.7018,0.7019,0.7013,0.7014,1350100008.0
2007-08-30 15:27:00,0.7014,0.7015,0.7013,0.7014,502500000.0
2007-08-30 15:28:00,0.7014,0.7015,0.7013,0.7014,1043600005.0
2007-08-30 15:29:00,0.7014,0.7014,0.7008,0.701,1742900007.0
2007-08-30 15:30:00,0.701,0.7011,0.7008,0.7008,1279899994.0
2007-08-30 15:31:00,0.7007,0.701,0.7007,0.7007,1327699988.0
2007-08-30 15:32:00,0.7007,0.7008,0.7007,0.7008,1327699988.0
2007-08-30 15:33:00,0.7008,0.701,0.7007,0.7008,975199998.0
2007-08-30 15:34:00,0.7009,0.701,0.7009,0.701,407499997.0
2007-08-30 15:35:00,0.7011,0.7013,0.701,0.70125,407499997.0
2007-08-30 15:36:00,0.70125,0.7013,0.701,0.70105,771799990.0
2007-08-30 15:37:00,0.70105,0.70105,0.7005,0.7005,904199999.0
2007-08-30 15:38:00,0.7003,0.701,0.7003,0.7009,1676800000.0
2007-08-30 15:39:00,0.7011,0.7014,0.7011,0.7012,1676800000.0
2007-08-30 15:40:00,0.7012,0.7014,0.7007,0.701,392300002.0
2007-08-30 15:41:00,0.7009,0.7015,0.7009,0.7013,392300002.0
2007-08-30 15:42:00,0.7014,0.7015,0.7011,0.7011,355999994.0
2007-08-30 15:43:00,0.7012,0.7012,0.701,0.7012,218900006.0
2007-08-30 15:44:00,0.7012,0.7012,0.7008,0.701,843200005.0
2007-08-30 15:45:00,0.701,0.70135,0.7009,0.70125,1087499991.0
2007-08-30 15:46:00,0.70125,0.7013,0.7011,0.7012,1247400011.0
2007-08-30 15:47:00,0.7012,0.7017,0.7011,0.7017,978600000.0
2007-08-30 15:48:00,0.7017,0.7021,0.7017,0.70205,991900002.0
2007-08-30 15:49:00,0.70205,0.7022,0.7018,0.7019,1390700000.0
2007-08-30 15:50:00,0.7019,0.702,0.7019,0.7019,298800001.0
2007-08-30 15:51:00,0.7019,0.70225,0.7018,0.7022,1015300000.0
2007-08-30 15:52:00,0.70225,0.7026,0.7021,0.7024,1646999989.0
2007-08-30 15:53:00,0.70245,0.70245,0.7019,0.7021,884399999.0
2007-08-30 15:54:00,0.7021,0.7024,0.7019,0.702,2086599998.0
2007-08-30 15:55:00,0.702,0.7022,0.702,0.70205,345699998.0
2007-08-30 15:56:00,0.70205,0.70205,0.7019,0.7019,251400008.0
2007-08-30 15:57:00,0.7019,0.70195,0.7018,0.70195,851300004.0
2007-08-30 15:58:00,0.7019,0.7019,0.7016,0.7016,909800003.0
2007-08-30 15:59:00,0.7016,0.7016,0.7009,0.7009,1155199996.0
2007-08-30 16:00:00,0.7009,0.701,0.7003,0.7003,1410699999.0
2007-08-30 16:01:00,0.7005,0.7005,0.6999,0.7005,880299994.0
2007-08-30 16:02:00,0.7005,0.7009,0.7005,0.7009,880299994.0
2007-08-30 16:03:00,0.7009,0.7009,0.7003,0.7003,766999995.0
2007-08-30 16:04:00,0.7005,0.7005,0.70025,0.7004,641199997.0
2007-08-30 16:05:00,0.7004,0.7009,0.7004,0.7009,1001299999.0
2007-08-30 16:06:00,0.7009,0.7018,0.7008,0.7018,962800003.0
2007-08-30 16:07:00,0.7018,0.7021,0.70135,0.7018,1543800009.0
2007-08-30 16:08:00,0.7018,0.7024,0.7018,0.7024,1105399999.0
2007-08-30 16:09:00,0.7025,0.70255,0.7018,0.7021,1392099999.0
2007-08-30 16:10:00,0.7021,0.70295,0.702,0.7027,2116100000.0
2007-08-30 16:11:00,0.7026,0.7026,0.7021,0.7021,861599998.0
2007-08-30 16:12:00,0.7021,0.7023,0.702,0.7021,1025200003.0
2007-08-30 16:13:00,0.7022,0.7022,0.7022,0.7022,194400001.0
2007-08-30 16:14:00,0.7023,0.7023,0.7021,0.7023,1719599994.0
2007-08-30 16:15:00,0.7023,0.7024,0.7023,0.7023,189599996.0
2007-08-30 16:16:00,0.7023,0.70265,0.7023,0.7023,290400005.0
2007-08-30 16:17:00,0.7023,0.7029,0.7023,0.7026,1168199985.0
2007-08-30 16:18:00,0.7026,0.7032,0.7026,0.7032,991899990.0
2007-08-30 16:19:00,0.7032,0.7035,0.703,0.7035,1844900002.0
2007-08-30 16:20:00,0.7035,0.7035,0.7032,0.7035,1357000003.0
2007-08-30 16:21:00,0.7035,0.7036,0.70335,0.7036,650100001.0
2007-08-30 16:22:00,0.7036,0.7036,0.7034,0.7035,146500000.0
2007-08-30 16:23:00,0.7035,0.704,0.7034,0.7034,926500000.0
2007-08-30 16:24:00,0.7034,0.7035,0.7033,0.7035,320700000.0
2007-08-30 16:25:00,0.7035,0.7036,0.7035,0.7036,123600000.0
2007-08-30 16:26:00,0.7037,0.7039,0.7035,0.70375,93399999.0
2007-08-30 16:27:00,0.70375,0.7045,0.70375,0.7044,1141700003.0
2007-08-30 16:28:00,0.7045,0.7045,0.7043,0.70435,659099996.0
2007-08-30 16:29:00,0.70435,0.7044,0.70395,0.7041,652899998.0
2007-08-30 16:30:00,0.7041,0.7042,0.70385,0.704,557600001.0
2007-08-30 16:31:00,0.7039,0.705,0.7039,0.705,1497599995.0
2007-08-30 16:32:00,0.7049,0.7051,0.70475,0.70475,1414400005.0
2007-08-30 16:33:00,0.7047,0.7049,0.7047,0.7049,1578200001.0
2007-08-30 16:34:00,0.7049,0.7049,0.70455,0.7047,1693800001.0
2007-08-30 16:35:00,0.70455,0.7047,0.7041,0.7044,1661999998.0
2007-08-30 16:36:00,0.70465,0.7047,0.70425,0.7044,1194999993.0
2007-08-30 16:37:00,0.7044,0.7044,0.70375,0.7039,1450900008.0
2007-08-30 16:38:00,0.7039,0.7046,0.70375,0.7044,1330099995.0
2007-08-30 16:39:00,0.7044,0.7044,0.7039,0.704,1298900000.0
2007-08-30 16:40:00,0.704,0.7042,0.7039,0.704,951700000.0
2007-08-30 16:41:00,0.704,0.7041,0.7036,0.7038,1408200002.0
2007-08-30 16:42:00,0.7038,0.7039,0.7036,0.7037,773200002.0
2007-08-30 16:43:00,0.7037,0.7038,0.7034,0.7036,560600001.0
2007-08-30 16:44:00,0.7035,0.7037,0.7035,0.7035,736500004.0
2007-08-30 16:45:00,0.7036,0.7036,0.7035,0.7036,736500004.0
2007-08-30 16:46:00,0.7036,0.7037,0.703,0.7032,1522100018.0
2007-08-30 16:47:00,0.7031,0.7031,0.7031,0.7031,244800000.0
2007-08-30 16:48:00,0.7031,0.7031,0.703,0.7031,419499999.0
2007-08-30 16:49:00,0.7031,0.7034,0.7031,0.7034,988599982.0
2007-08-30 16:50:00,0.7034,0.7036,0.7034,0.7034,588099999.0
2007-08-30 16:51:00,0.7034,0.7042,0.7034,0.704,1109100008.0
2007-08-30 16:52:00,0.70395,0.7045,0.70395,0.7045,1004700002.0
2007-08-30 16:53:00,0.7045,0.7051,0.7044,0.705,1719200002.0
2007-08-30 16:54:00,0.705,0.705,0.7048,0.7048,641900000.0
2007-08-30 16:55:00,0.70475,0.7051,0.70465,0.705,2025500002.0
2007-08-30 16:56:00,0.705,0.7052,0.705,0.7051,1140199994.0
2007-08-30 16:57:00,0.7051,0.7055,0.705,0.70505,1960300002.0
2007-08-30 16:58:00,0.7052,0.7052,0.70495,0.7051,550699998.0
2007-08-30 16:59:00,0.7052,0.7054,0.705,0.7051,1655900009.0
2007-08-30 17:00:00,0.7052,0.7053,0.7051,0.7052,1112500001.0
2007-08-30 17:01:00,0.7052,0.70545,0.705,0.7052,799499997.0
2007-08-30 17:02:00,0.7052,0.7052,0.7051,0.7051,627799994.0
2007-08-30 17:03:00,0.7051,0.7063,0.705,0.706,1119200000.0
2007-08-30 17:04:00,0.7059,0.7066,0.7059,0.7066,1001299997.0
2007-08-30 17:05:00,0.7066,0.7067,0.70615,0.7063,1001299997.0
2007-08-30 17:06:00,0.7063,0.7063,0.7061,0.7062,1216799995.0
2007-08-30 17:07:00,0.7064,0.7066,0.7061,0.7063,1879400006.0
2007-08-30 17:08:00,0.7063,0.70645,0.7061,0.7062,1879400006.0
2007-08-30 17:09:00,0.7062,0.7062,0.70605,0.70605,605100002.0
2007-08-30 17:10:00,0.7061,0.7063,0.70605,0.7063,587900000.0
2007-08-30 17:11:00,0.7063,0.7064,0.7061,0.7064,1494000001.0
2007-08-30 17:12:00,0.7064,0.7064,0.70605,0.7062,1494000001.0
2007-08-30 17:13:00,0.7062,0.7068,0.7061,0.7068,1264499983.0
2007-08-30 17:14:00,0.7068,0.707,0.70655,0.7067,1296800005.0
2007-08-30 17:15:00,0.7067,0.7067,0.7062,0.7066,709700003.0
2007-08-30 17:16:00,0.7066,0.7066,0.7063,0.7065,1158099993.0
2007-08-30 17:17:00,0.7065,0.7065,0.7064,0.7064,546699994.0
2007-08-30 17:18:00,0.7064,0.7064,0.7061,0.7062,1071300015.0
2007-08-30 17:19:00,0.7062,0.7068,0.7061,0.7067,2004100004.0
2007-08-30 17:20:00,0.7068,0.7072,0.7066,0.7072,1690199999.0
2007-08-30 17:21:00,0.7072,0.7072,0.7066,0.7068,1379899997.0
2007-08-30 17:22:00,0.7068,0.7068,0.70655,0.7066,1538300002.0
2007-08-30 17:23:00,0.7066,0.7066,0.7065,0.70655,748800007.0
2007-08-30 17:24:00,0.70655,0.7066,0.7063,0.7065,958600004.0
2007-08-30 17:25:00,0.7065,0.7065,0.7058,0.7058,1415000003.0
2007-08-30 17:26:00,0.706,0.706,0.7053,0.7053,1325000014.0
2007-08-30 17:27:00,0.70525,0.7054,0.70495,0.705,1325000014.0
2007-08-30 17:28:00,0.705,0.7052,0.7047,0.7052,1257100002.0
2007-08-30 17:29:00,0.7052,0.7052,0.705,0.705,307799999.0
2007-08-30 17:30:00,0.7049,0.7051,0.7049,0.705,434399994.0
2007-08-30 17:31:00,0.705,0.705,0.7047,0.7047,557200004.0
2007-08-30 17:32:00,0.7046,0.7048,0.7046,0.7048,311199999.0
2007-08-30 17:33:00,0.7048,0.7048,0.7048,0.7048,406099999.0
2007-08-30 17:34:00,0.7048,0.7049,0.7047,0.7049,805600005.0
2007-08-30 17:35:00,0.7049,0.705,0.7049,0.705,342900000.0
2007-08-30 17:36:00,0.705,0.705,0.7049,0.7049,571900000.0
2007-08-30 17:37:00,0.7049,0.70525,0.70475,0.70525,677700004.0
2007-08-30 17:38:00,0.7052,0.70565,0.7052,0.7055,210799999.0
2007-08-30 17:39:00,0.7055,0.7058,0.70515,0.70525,564000000.0
2007-08-30 17:40:00,0.70525,0.70545,0.7051,0.7053,1217800002.0
2007-08-30 17:41:00,0.7053,0.7055,0.7052,0.7054,415000005.0
2007-08-30 17:42:00,0.7054,0.7054,0.7051,0.7051,150400000.0
2007-08-30 17:43:00,0.7052,0.7052,0.7051,0.7052,110999999.0
2007-08-30 17:44:00,0.7051,0.70555,0.7051,0.7055,582399998.0
2007-08-30 17:45:00,0.7055,0.70555,0.7052,0.7052,217300004.0
2007-08-30 17:46:00,0.7052,0.70565,0.7052,0.7054,451100002.0
2007-08-30 17:47:00,0.7055,0.70565,0.7054,0.7054,325300004.0
2007-08-30 17:48:00,0.7054,0.7054,0.7052,0.7052,632099999.0
2007-08-30 17:49:00,0.7052,0.7054,0.7051,0.7051,455400000.0
2007-08-30 17:50:00,0.7051,0.7051,0.7047,0.7048,344800002.0
2007-08-30 17:51:00,0.7048,0.70515,0.70475,0.7051,460100000.0
2007-08-30 17:52:00,0.7049,0.7051,0.7047,0.7047,210700000.0
2007-08-30 17:53:00,0.7047,0.7047,0.7046,0.7046,460499998.0
2007-08-30 17:54:00,0.7045,0.7047,0.7044,0.7044,366700001.0
2007-08-30 17:55:00,0.7044,0.7044,0.70395,0.7042,269700002.0
2007-08-30 17:56:00,0.7042,0.7043,0.704,0.7042,267299998.0
2007-08-30 17:57:00,0.70415,0.7044,0.704,0.704,617499995.0
2007-08-30 17:58:00,0.704,0.704,0.70375,0.7038,1388300022.0
2007-08-30 17:59:00,0.7039,0.70415,0.7038,0.7039,183200001.0
2007-08-30 18:00:00,0.7039,0.7039,0.7038,0.7039,408900002.0
2007-08-30 18:01:00,0.7039,0.7039,0.70375,0.70375,182800003.0
2007-08-30 18:02:00,0.7038,0.7038,0.7028,0.7032,1638200009.0
2007-08-30 18:03:00,0.7032,0.7032,0.7028,0.70295,2024600009.0
2007-08-30 18:04:00,0.703,0.7036,0.703,0.7036,755999998.0
2007-08-30 18:05:00,0.70355,0.7037,0.7032,0.7033,1591000004.0
2007-08-30 18:06:00,0.7033,0.7038,0.7032,0.7034,1422000000.0
2007-08-30 18:07:00,0.7034,0.7037,0.7034,0.7037,1110199999.0
2007-08-30 18:08:00,0.7037,0.7039,0.7036,0.7039,342799999.0
2007-08-30 18:09:00,0.7039,0.70425,0.7039,0.70415,312100001.0
2007-08-30 18:10:00,0.7041,0.70425,0.7041,0.70425,187800000.0
2007-08-30 18:11:00,0.7043,0.7043,0.7041,0.7041,224000002.0
2007-08-30 18:12:00,0.7041,0.7041,0.7037,0.7037,1444700003.0
2007-08-30 18:13:00,0.7038,0.7039,0.7037,0.7038,330600000.0
2007-08-30 18:14:00,0.7038,0.7041,0.7038,0.7041,787399987.0
2007-08-30 18:15:00,0.7041,0.7041,0.7038,0.7039,380800004.0
2007-08-30 18:16:00,0.7039,0.7039,0.70385,0.7039,45700000.0
2007-08-30 18:17:00,0.7038,0.7038,0.7037,0.7038,252700002.0
2007-08-30 18:18:00,0.7037,0.7039,0.7032,0.7034,672399994.0
2007-08-30 18:19:00,0.7035,0.7035,0.7024,0.7027,738599995.0
2007-08-30 18:20:00,0.7027,0.7027,0.7018,0.7019,843699998.0
2007-08-30 18:21:00,0.7019,0.7021,0.701,0.702,859499997.0
2007-08-30 18:22:00,0.702,0.7029,0.702,0.7027,1029300001.0
2007-08-30 18:23:00,0.7027,0.7029,0.7027,0.7029,704399990.0
2007-08-30 18:24:00,0.7029,0.7029,0.7023,0.70245,633000007.0
2007-08-30 18:25:00,0.70245,0.703,0.7023,0.7027,1068100009.0
2007-08-30 18:26:00,0.7027,0.70295,0.7023,0.70295,519500001.0
2007-08-30 18:27:00,0.70295,0.70295,0.7026,0.7027,646100000.0
2007-08-30 18:28:00,0.7027,0.7027,0.7026,0.7027,552399999.0
2007-08-30 18:29:00,0.70285,0.70375,0.7027,0.7032,808499995.0
2007-08-30 18:30:00,0.7032,0.7032,0.703,0.7032,482600004.0
2007-08-30 18:31:00,0.70315,0.70355,0.70315,0.7035,543799991.0
2007-08-30 18:32:00,0.7035,0.7037,0.7035,0.7036,412199999.0
2007-08-30 18:33:00,0.7038,0.70425,0.7038,0.70415,1164300005.0
2007-08-30 18:34:00,0.7041,0.70445,0.7041,0.7041,372099997.0
2007-08-30 18:35:00,0.7041,0.7042,0.704,0.704,496999987.0
2007-08-30 18:36:00,0.70415,0.7042,0.70355,0.7037,443399994.0
2007-08-30 18:37:00,0.70375,0.7038,0.7036,0.7037,381500003.0
2007-08-30 18:38:00,0.7037,0.70395,0.7037,0.70395,391400003.0
2007-08-30 18:39:00,0.7038,0.70415,0.7038,0.7041,356600002.0
2007-08-30 18:40:00,0.7041,0.70415,0.7041,0.70415,128900001.0
2007-08-30 18:41:00,0.70415,0.70415,0.704,0.7041,63000000.0
2007-08-30 18:42:00,0.70415,0.70415,0.704,0.70415,100500000.0
2007-08-30 18:43:00,0.70415,0.7042,0.704,0.7041,233600000.0
2007-08-30 18:44:00,0.704,0.7041,0.704,0.7041,200800000.0
2007-08-30 18:45:00,0.7041,0.7044,0.7041,0.7043,158100000.0
2007-08-30 18:46:00,0.70425,0.70425,0.7041,0.7041,293700002.0
2007-08-30 18:47:00,0.7041,0.70445,0.7041,0.70445,275300000.0
2007-08-30 18:48:00,0.70445,0.70445,0.7041,0.7041,32700000.0
2007-08-30 18:49:00,0.7041,0.7041,0.7041,0.7041,166500000.0
2007-08-30 18:50:00,0.7041,0.7041,0.704,0.7041,298099998.0
2007-08-30 18:51:00,0.7041,0.7041,0.70405,0.7041,255799999.0
2007-08-30 18:52:00,0.7041,0.7041,0.70405,0.7041,158799998.0
2007-08-30 18:53:00,0.7041,0.7041,0.70405,0.7041,65099999.0
2007-08-30 18:54:00,0.7041,0.7044,0.7041,0.70415,445599999.0
2007-08-30 18:55:00,0.7041,0.7042,0.704,0.7042,299099998.0
2007-08-30 18:56:00,0.7042,0.7043,0.7042,0.7042,137700001.0
2007-08-30 18:57:00,0.7042,0.70445,0.7041,0.70445,472699997.0
2007-08-30 18:58:00,0.70445,0.70445,0.7039,0.7043,624599999.0
2007-08-30 18:59:00,0.7043,0.7043,0.7041,0.7041,215599997.0
2007-08-30 19:00:00,0.7042,0.70425,0.7041,0.7041,429299997.0
2007-08-30 19:01:00,0.7041,0.7041,0.704,0.704,143600000.0
2007-08-30 19:02:00,0.7039,0.704,0.7038,0.70385,51900000.0
2007-08-30 19:03:00,0.7041,0.70425,0.7038,0.7039,112000000.0
2007-08-30 19:04:00,0.7038,0.7039,0.7038,0.7039,43900000.0
2007-08-30 19:05:00,0.70344,0.70376,0.70343,0.70362,183199999.0
2007-08-30 19:06:00,0.70356,0.70386,0.70345,0.70369,292400000.0
2007-08-30 19:07:00,0.704,0.7041,0.704,0.7041,225700000.0
2007-08-30 19:08:00,0.7041,0.7041,0.7041,0.7041,71700000.0
2007-08-30 19:09:00,0.7041,0.70435,0.7039,0.7041,255799999.0
2007-08-30 19:10:00,0.7041,0.7042,0.70405,0.7041,488200008.0
2007-08-30 19:11:00,0.7041,0.7041,0.7038,0.704,138999998.0
2007-08-30 19:12:00,0.704,0.704,0.7037,0.7037,399199999.0
2007-08-30 19:13:00,0.7037,0.7037,0.7036,0.7036,566300006.0
2007-08-30 19:14:00,0.7036,0.7036,0.7034,0.7034,283700001.0
2007-08-30 19:15:00,0.7034,0.7034,0.7028,0.7028,283600003.0
2007-08-30 19:16:00,0.7027,0.7027,0.7027,0.7027,23700001.0
2007-08-30 19:17:00,0.7028,0.703,0.7028,0.703,64400000.0
2007-08-30 19:18:00,0.7031,0.7032,0.7031,0.7032,118900000.0
2007-08-30 19:19:00,0.7031,0.7032,0.703,0.703,249900004.0
2007-08-30 19:20:00,0.703,0.7038,0.703,0.7037,766800008.0
2007-08-30 19:21:00,0.7037,0.7037,0.7032,0.7032,215800004.0
2007-08-30 19:22:00,0.7032,0.7034,0.7032,0.7034,78099999.0
2007-08-30 19:23:00,0.7034,0.7034,0.7032,0.7032,25200000.0
2007-08-30 19:24:00,0.70315,0.7032,0.7031,0.7031,240600005.0
2007-08-30 19:25:00,0.7031,0.7031,0.7027,0.7028,261299999.0
2007-08-30 19:26:00,0.7028,0.7028,0.7022,0.7024,522100005.0
2007-08-30 19:27:00,0.7024,0.7024,0.7022,0.7022,283400000.0
2007-08-30 19:28:00,0.7022,0.7024,0.7021,0.7024,1422299991.0
2007-08-30 19:29:00,0.7024,0.703,0.7024,0.7029,342000000.0
2007-08-30 19:30:00,0.7029,0.703,0.7028,0.7029,573499997.0
2007-08-30 19:31:00,0.7029,0.7029,0.7027,0.7027,214300003.0
2007-08-30 19:32:00,0.7027,0.7028,0.70245,0.7027,647199998.0
2007-08-30 19:33:00,0.7027,0.7027,0.7024,0.7025,362299996.0
2007-08-30 19:34:00,0.7026,0.7029,0.7026,0.7029,362100000.0
2007-08-30 19:35:00,0.7029,0.703,0.7029,0.703,394999984.0
2007-08-30 19:36:00,0.703,0.703,0.7029,0.703,101899997.0
2007-08-30 19:37:00,0.703,0.703,0.7024,0.70265,325899998.0
2007-08-30 19:38:00,0.70265,0.7031,0.7025,0.703,758699998.0
2007-08-30 19:39:00,0.703,0.7034,0.703,0.7033,534300003.0
2007-08-30 19:40:00,0.7033,0.7033,0.7025,0.70305,436500001.0
2007-08-30 19:41:00,0.7031,0.7031,0.7023,0.7029,199900001.0
2007-08-30 19:42:00,0.70245,0.70271,0.70237,0.70261,565700002.0
2007-08-30 19:43:00,0.70267,0.7028,0.7024,0.70256,1595799996.0
2007-08-30 19:44:00,0.7031,0.7032,0.7025,0.7029,222000000.0
2007-08-30 19:45:00,0.7029,0.7029,0.7029,0.7029,3400000.0
2007-08-30 19:46:00,0.70241,0.70269,0.70241,0.70263,308600003.0
2007-08-30 19:47:00,0.70249,0.70271,0.70249,0.7026,148900003.0
2007-08-30 19:48:00,0.7029,0.7029,0.7024,0.70285,179499994.0
2007-08-30 19:49:00,0.70285,0.70285,0.7024,0.7025,507699996.0
2007-08-30 19:50:00,0.7025,0.7025,0.7025,0.7025,138600006.0
2007-08-30 19:51:00,0.7025,0.7025,0.7024,0.7025,154299996.0
2007-08-30 19:52:00,0.7025,0.7029,0.7025,0.7028,291700001.0
2007-08-30 19:53:00,0.7027,0.7029,0.7027,0.7029,203399999.0
2007-08-30 19:54:00,0.7029,0.7029,0.7029,0.7029,62400000.0
2007-08-30 19:55:00,0.7029,0.7029,0.7029,0.7029,43200000.0
2007-08-30 19:56:00,0.7029,0.7029,0.7029,0.7029,24800000.0
2007-08-30 19:57:00,0.7029,0.7029,0.7029,0.7029,89600000.0
2007-08-30 19:58:00,0.7029,0.7029,0.7029,0.7029,81600000.0
2007-08-30 19:59:00,0.7029,0.7029,0.7029,0.7029,21000000.0
2007-08-30 20:00:00,0.7028,0.7032,0.7028,0.7031,258700001.0
2007-08-30 20:01:00,0.7031,0.7032,0.703,0.703,141700000.0
2007-08-30 20:02:00,0.7031,0.7032,0.703,0.703,95600000.0
2007-08-30 20:03:00,0.703,0.7033,0.7029,0.7033,55700000.0
2007-08-30 20:04:00,0.7033,0.7034,0.7033,0.7034,320600000.0
2007-08-30 20:05:00,0.7034,0.7034,0.70305,0.7031,201300000.0
2007-08-30 20:06:00,0.70283,0.70295,0.70268,0.70268,942199995.0
2007-08-30 20:07:00,0.7031,0.7031,0.703,0.703,74800000.0
2007-08-30 20:08:00,0.703,0.7031,0.70295,0.7031,92000000.0
2007-08-30 20:09:00,0.7031,0.7034,0.7029,0.703,638300008.0
2007-08-30 20:10:00,0.703,0.703,0.70245,0.7029,290599997.0
2007-08-30 20:11:00,0.70265,0.70265,0.7026,0.7026,81600000.0
2007-08-30 20:12:00,0.7026,0.7028,0.7025,0.70265,405600000.0
2007-08-30 20:13:00,0.7023,0.70236,0.70193,0.70212,1225600001.0
2007-08-30 20:14:00,0.70265,0.7029,0.7024,0.7024,110599996.0
2007-08-30 20:15:00,0.7024,0.7029,0.7024,0.70255,196200000.0
2007-08-30 20:16:00,0.70255,0.7026,0.7023,0.70255,437500000.0
2007-08-30 20:17:00,0.70255,0.7027,0.7025,0.7025,326999999.0
2007-08-30 20:18:00,0.7025,0.7026,0.7025,0.7026,46400000.0
2007-08-30 20:19:00,0.7026,0.7026,0.7024,0.70255,528600000.0
2007-08-30 20:20:00,0.70255,0.70275,0.7024,0.70265,411200002.0
2007-08-30 20:21:00,0.70265,0.70265,0.7021,0.7022,531900002.0
2007-08-30 20:22:00,0.7023,0.7026,0.7022,0.7024,799699999.0
2007-08-30 20:23:00,0.7024,0.7025,0.702,0.7024,1066699991.0
2007-08-30 20:24:00,0.7024,0.7025,0.7023,0.7024,390599999.0
2007-08-30 20:25:00,0.7023,0.7024,0.7021,0.7023,462800007.0
2007-08-30 20:26:00,0.7023,0.7023,0.7022,0.7022,206100003.0
2007-08-30 20:27:00,0.7023,0.7023,0.7023,0.7023,93600000.0
2007-08-30 20:28:00,0.7022,0.7023,0.7022,0.7023,68400000.0
2007-08-30 20:29:00,0.7023,0.7023,0.7023,0.7023,235699999.0
2007-08-30 20:30:00,0.7023,0.7026,0.7021,0.7022,441000002.0
2007-08-30 20:31:00,0.7021,0.7022,0.7021,0.7022,185500000.0
2007-08-30 20:32:00,0.7022,0.7022,0.7021,0.7022,222400002.0
2007-08-30 20:33:00,0.7022,0.7023,0.702,0.702,578900002.0
2007-08-30 20:34:00,0.7019,0.702,0.7013,0.7014,249300000.0
2007-08-30 20:35:00,0.7013,0.7019,0.7013,0.7017,273499998.0
2007-08-30 20:36:00,0.7017,0.7019,0.7016,0.7016,786200000.0
2007-08-30 20:37:00,0.7017,0.702,0.7015,0.7015,388200000.0
2007-08-30 20:38:00,0.7015,0.7019,0.7015,0.7019,408999991.0
2007-08-30 20:39:00,0.7019,0.7019,0.7019,0.7019,161099993.0
2007-08-30 20:40:00,0.7019,0.7021,0.7018,0.7021,1103499982.0
2007-08-30 20:41:00,0.7021,0.7025,0.7021,0.7023,1404700003.0
2007-08-30 20:42:00,0.7025,0.7025,0.70245,0.7025,177000000.0
2007-08-30 20:43:00,0.7025,0.7025,0.70235,0.7024,109400000.0
2007-08-30 20:44:00,0.7024,0.7024,0.7022,0.7023,278500001.0
2007-08-30 20:45:00,0.7024,0.7025,0.702,0.7022,596400007.0
2007-08-30 20:46:00,0.7022,0.7023,0.702,0.702,624800000.0
2007-08-30 20:47:00,0.7021,0.7021,0.7015,0.7018,1054599997.0
2007-08-30 20:48:00,0.7018,0.702,0.7017,0.7017,1637800008.0
2007-08-30 20:49:00,0.7018,0.7021,0.7018,0.702,934900001.0
2007-08-30 20:50:00,0.702,0.7022,0.7017,0.7019,396300001.0
2007-08-30 20:51:00,0.7019,0.7019,0.7017,0.7019,299499998.0
2007-08-30 20:52:00,0.7018,0.7019,0.7018,0.7019,35699999.0
2007-08-30 20:53:00,0.7018,0.7019,0.7018,0.7019,31200000.0
2007-08-30 20:54:00,0.7019,0.702,0.7019,0.702,220199998.0
2007-08-30 20:55:00,0.702,0.7021,0.702,0.70205,265500003.0
2007-08-30 20:56:00,0.7021,0.7024,0.7021,0.70235,530200008.0
2007-08-30 20:57:00,0.7024,0.7024,0.7022,0.7022,457800000.0
2007-08-30 20:58:00,0.7022,0.7023,0.702,0.7021,200600000.0
2007-08-30 20:59:00,0.7021,0.7021,0.7021,0.7021,85499999.0
2007-08-30 21:00:00,0.7021,0.7021,0.7019,0.7019,167000000.0
2007-08-30 21:01:00,0.7019,0.7021,0.7019,0.7021,264799997.0
2007-08-30 21:02:00,0.7022,0.7026,0.7021,0.7024,291200000.0
2007-08-30 21:03:00,0.7024,0.7024,0.7021,0.7021,180100001.0
2007-08-30 21:04:00,0.7022,0.7024,0.7022,0.7024,33800000.0
2007-08-30 21:05:00,0.7024,0.7025,0.7023,0.7023,223800000.0
2007-08-30 21:06:00,0.7023,0.7023,0.7022,0.7023,236100005.0
2007-08-30 21:07:00,0.7022,0.7022,0.702,0.702,95000000.0
2007-08-30 21:08:00,0.7018,0.702,0.7018,0.702,72300001.0
2007-08-30 21:09:00,0.702,0.702,0.7019,0.702,126600000.0
2007-08-30 21:10:00,0.702,0.702,0.702,0.702,112800000.0
2007-08-30 21:11:00,0.702,0.7024,0.7015,0.7023,351099998.0
2007-08-30 21:12:00,0.7023,0.7023,0.7019,0.7022,76800000.0
2007-08-30 21:13:00,0.7021,0.7025,0.7021,0.7025,316400000.0
2007-08-30 21:14:00,0.7025,0.7025,0.7023,0.7025,316399999.0
2007-08-30 21:15:00,0.7025,0.7025,0.7023,0.7023,204700000.0
2007-08-30 21:16:00,0.7024,0.7025,0.7021,0.7021,409500003.0
2007-08-30 21:17:00,0.7022,0.7023,0.7019,0.7021,515399998.0
2007-08-30 21:18:00,0.7021,0.7021,0.7018,0.7021,184599999.0
2007-08-30 21:19:00,0.7021,0.7021,0.7019,0.702,212400000.0
2007-08-30 21:20:00,0.702,0.702,0.7013,0.7014,90800000.0
2007-08-30 21:21:00,0.7014,0.7014,0.7012,0.7012,271300000.0
2007-08-30 21:22:00,0.7013,0.7015,0.7012,0.7015,318400000.0
2007-08-30 21:23:00,0.7014,0.7015,0.7014,0.7015,103699997.0
2007-08-30 21:24:00,0.7014,0.702,0.7014,0.702,429399997.0
2007-08-30 21:25:00,0.702,0.7022,0.7019,0.702,330899998.0
2007-08-30 21:26:00,0.7021,0.7022,0.7016,0.7016,262900000.0
2007-08-30 21:27:00,0.7016,0.702,0.7015,0.7015,137899998.0
2007-08-30 21:28:00,0.7015,0.702,0.7014,0.702,83200000.0
2007-08-30 21:29:00,0.7019,0.702,0.7019,0.702,24800000.0
2007-08-30 21:30:00,0.702,0.702,0.7019,0.7019,143500001.0
2007-08-30 21:31:00,0.7019,0.702,0.7019,0.702,116000000.0
2007-08-30 21:32:00,0.702,0.702,0.702,0.702,301600002.0
2007-08-30 21:33:00,0.702,0.702,0.7019,0.702,77700002.0
2007-08-30 21:34:00,0.702,0.702,0.702,0.702,243700004.0
2007-08-30 21:35:00,0.702,0.702,0.7019,0.702,178800002.0
2007-08-30 21:36:00,0.702,0.702,0.7019,0.702,226600002.0
2007-08-30 21:37:00,0.702,0.702,0.7016,0.7016,260899996.0
2007-08-30 21:38:00,0.7015,0.7016,0.7015,0.7016,141400000.0
2007-08-30 21:39:00,0.7016,0.7016,0.7012,0.7013,114300002.0
2007-08-30 21:40:00,0.7015,0.7016,0.701,0.7011,269699996.0
2007-08-30 21:41:00,0.7011,0.7011,0.701,0.7011,179700000.0
2007-08-30 21:42:00,0.7011,0.7011,0.7011,0.7011,52400000.0
2007-08-30 21:43:00,0.7011,0.7011,0.7011,0.7011,67500000.0
2007-08-30 21:44:00,0.7011,0.7011,0.701,0.701,108200000.0
2007-08-30 21:45:00,0.701,0.7011,0.7009,0.701,66999999.0
2007-08-30 21:46:00,0.7009,0.701,0.7008,0.7009,109500000.0
2007-08-30 21:47:00,0.70077,0.70081,0.70043,0.70057,473700006.0
2007-08-30 21:48:00,0.70056,0.70063,0.70049,0.70063,100200000.0
2007-08-30 21:49:00,0.7009,0.7009,0.7009,0.7009,2800000.0
2007-08-30 21:50:00,0.7009,0.7009,0.7009,0.7009,2800000.0
2007-08-30 21:51:00,0.7008,0.7008,0.7007,0.7008,99700000.0
2007-08-30 21:52:00,0.7008,0.7008,0.7007,0.7008,169800000.0
2007-08-30 21:53:00,0.7007,0.701,0.7007,0.7009,153700002.0
2007-08-30 21:54:00,0.7008,0.701,0.7007,0.7008,262699999.0
2007-08-30 21:55:00,0.7008,0.7009,0.7008,0.7009,90300000.0
2007-08-30 21:56:00,0.7009,0.7009,0.7008,0.7008,133600001.0
2007-08-30 21:57:00,0.7008,0.7009,0.7008,0.7009,106200001.0
2007-08-30 21:58:00,0.7009,0.7009,0.7009,0.7009,79500000.0
2007-08-30 21:59:00,0.7009,0.7009,0.7009,0.7009,62000000.0
2007-08-30 22:00:00,0.7009,0.7009,0.7009,0.7009,132000000.0
2007-08-30 22:01:00,0.7009,0.701,0.7009,0.701,152100001.0
2007-08-30 22:02:00,0.701,0.701,0.701,0.701,45400002.0
2007-08-30 22:03:00,0.70073,0.70073,0.70046,0.70064,296800001.0
2007-08-30 22:04:00,0.701,0.701,0.7009,0.7009,108299999.0
2007-08-30 22:05:00,0.7009,0.7009,0.7008,0.7009,70400001.0
2007-08-30 22:06:00,0.7009,0.7009,0.7009,0.7009,64800000.0
2007-08-30 22:07:00,0.7009,0.7009,0.7009,0.7009,157899999.0
2007-08-30 22:08:00,0.7009,0.701,0.7008,0.7008,132700000.0
2007-08-30 22:09:00,0.7009,0.7009,0.7008,0.7008,24400000.0
2007-08-30 22:10:00,0.7009,0.7009,0.7007,0.7007,62500001.0
2007-08-30 22:11:00,0.7006,0.7007,0.7006,0.7006,54000000.0
2007-08-30 22:12:00,0.7007,0.7007,0.7006,0.7007,15100000.0
2007-08-30 22:13:00,0.7007,0.7007,0.7006,0.7007,90299999.0
2007-08-30 22:14:00,0.7007,0.7007,0.7005,0.7006,260500000.0
2007-08-30 22:15:00,0.7006,0.7007,0.7006,0.7007,115800000.0
2007-08-30 22:16:00,0.7007,0.7007,0.7005,0.7005,157600000.0
2007-08-30 22:17:00,0.7005,0.7007,0.7005,0.7005,103299999.0
2007-08-30 22:18:00,0.7007,0.7008,0.7006,0.7007,98600000.0
2007-08-30 22:19:00,0.7007,0.7007,0.7007,0.7007,35900000.0
2007-08-30 22:20:00,0.7007,0.7007,0.7007,0.7007,9500000.0
2007-08-30 22:21:00,0.7007,0.701,0.7007,0.701,319399999.0
2007-08-30 22:22:00,0.701,0.701,0.7008,0.7008,302900005.0
2007-08-30 22:23:00,0.7008,0.7009,0.7007,0.7007,165300002.0
2007-08-30 22:24:00,0.7008,0.701,0.7008,0.701,151800002.0
2007-08-30 22:25:00,0.701,0.701,0.701,0.701,34300000.0
2007-08-30 22:26:00,0.701,0.7013,0.7009,0.7009,279300000.0
2007-08-30 22:27:00,0.7009,0.7012,0.7008,0.701,411199997.0
2007-08-30 22:28:00,0.701,0.7012,0.7007,0.7012,108000000.0
2007-08-30 22:29:00,0.7013,0.7013,0.7008,0.7012,279200000.0
2007-08-30 22:30:00,0.7012,0.7013,0.7009,0.7012,453300003.0
2007-08-30 22:31:00,0.7012,0.7013,0.701,0.7011,303600002.0
2007-08-30 22:32:00,0.7011,0.7015,0.701,0.7011,670699999.0
2007-08-30 22:33:00,0.7011,0.7014,0.7011,0.7012,304100000.0
2007-08-30 22:34:00,0.7012,0.7012,0.7008,0.7012,372400002.0
2007-08-30 22:35:00,0.7012,0.7013,0.7012,0.7012,292300002.0
2007-08-30 22:36:00,0.7012,0.7012,0.7012,0.7012,96799999.0
2007-08-30 22:37:00,0.7012,0.7012,0.7011,0.7012,168599999.0
2007-08-30 22:38:00,0.7012,0.7012,0.7012,0.7012,83999998.0
2007-08-30 22:39:00,0.7012,0.7015,0.7012,0.7013,180999996.0
2007-08-30 22:40:00,0.7013,0.7015,0.7012,0.7013,346400000.0
2007-08-30 22:41:00,0.7013,0.7015,0.7013,0.7015,82700000.0
2007-08-30 22:42:00,0.7015,0.7016,0.7012,0.7012,284199999.0
2007-08-30 22:43:00,0.7013,0.7018,0.7013,0.7018,239799999.0
2007-08-30 22:44:00,0.7018,0.7018,0.7016,0.7016,196700000.0
2007-08-30 22:45:00,0.7016,0.7016,0.7014,0.7016,290699999.0
2007-08-30 22:46:00,0.7016,0.7016,0.7015,0.7015,101999999.0
2007-08-30 22:47:00,0.7016,0.7017,0.7016,0.7017,205599999.0
2007-08-30 22:48:00,0.7017,0.7017,0.7012,0.7012,28400000.0
2007-08-30 22:49:00,0.7012,0.7015,0.7012,0.7012,9800000.0
2007-08-30 22:50:00,0.7013,0.7024,0.7012,0.7024,226100000.0
2007-08-30 22:51:00,0.7024,0.7024,0.7016,0.7019,139299999.0
2007-08-30 22:52:00,0.702,0.7021,0.702,0.7021,89400000.0
2007-08-30 22:53:00,0.7021,0.7023,0.702,0.702,215700000.0
2007-08-30 22:54:00,0.702,0.7022,0.702,0.702,143900000.0
2007-08-30 22:55:00,0.702,0.7021,0.702,0.7021,30000000.0
2007-08-30 22:56:00,0.7021,0.7022,0.7021,0.7021,45200000.0
2007-08-30 22:57:00,0.7021,0.7022,0.7021,0.7021,23400000.0
2007-08-30 22:58:00,0.7021,0.7021,0.7021,0.7021,16800000.0
2007-08-30 22:59:00,0.7021,0.7021,0.7019,0.7019,46900000.0
2007-08-30 23:00:00,0.702,0.702,0.7019,0.7019,33900000.0
2007-08-30 23:01:00,0.7019,0.7021,0.7019,0.7021,5300000.0
2007-08-30 23:02:00,0.7019,0.7021,0.7019,0.702,31600000.0
2007-08-30 23:03:00,0.7019,0.702,0.7011,0.7012,34000000.0
2007-08-30 23:04:00,0.7015,0.7017,0.701,0.7012,86000000.0
2007-08-30 23:05:00,0.7014,0.7016,0.7014,0.7016,17300000.0
2007-08-30 23:06:00,0.7016,0.7017,0.7014,0.7017,16800000.0
2007-08-30 23:07:00,0.7017,0.7017,0.7016,0.7016,29600000.0
2007-08-30 23:08:00,0.7017,0.7024,0.7017,0.7022,156800001.0
2007-08-30 23:09:00,0.7023,0.7023,0.7018,0.7019,22000000.0
2007-08-30 23:10:00,0.7019,0.7019,0.7018,0.7018,61499999.0
2007-08-30 23:11:00,0.7019,0.7022,0.7019,0.7022,79100000.0
2007-08-30 23:12:00,0.7021,0.7022,0.7021,0.7021,90499999.0
2007-08-30 23:13:00,0.702,0.7023,0.702,0.7022,177399998.0
2007-08-30 23:14:00,0.7023,0.7023,0.7023,0.7023,16500000.0
2007-08-30 23:15:00,0.7023,0.7023,0.7023,0.7023,25200000.0
2007-08-30 23:16:00,0.7023,0.7023,0.7023,0.7023,11000000.0
2007-08-30 23:17:00,0.7025,0.7025,0.7024,0.7024,50200001.0
2007-08-30 23:18:00,0.7025,0.7025,0.7025,0.7025,15000000.0
2007-08-30 23:19:00,0.7025,0.7025,0.7025,0.7025,11400000.0
2007-08-30 23:20:00,0.70231,0.70253,0.70211,0.70211,212700000.0
2007-08-30 23:21:00,0.7021,0.7022,0.7021,0.70214,146900000.0
2007-08-30 23:22:00,0.7025,0.7025,0.7025,0.7025,5900000.0
2007-08-30 23:23:00,0.7025,0.7025,0.7022,0.7022,30500000.0
2007-08-30 23:24:00,0.7021,0.7024,0.7021,0.7024,91500000.0
2007-08-30 23:25:00,0.7025,0.7025,0.7024,0.7025,51800000.0
2007-08-30 23:26:00,0.7024,0.7025,0.7024,0.7025,233000000.0
2007-08-30 23:27:00,0.7025,0.7025,0.7025,0.7025,7100000.0
2007-08-30 23:28:00,0.7025,0.7025,0.7025,0.7025,17300000.0
2007-08-30 23:29:00,0.7024,0.7024,0.7023,0.7023,14800000.0
2007-08-30 23:30:00,0.7024,0.7024,0.7015,0.7016,105500000.0
2007-08-30 23:31:00,0.7016,0.7019,0.7015,0.7018,77399999.0
2007-08-30 23:32:00,0.7018,0.7018,0.7015,0.7017,158300000.0
2007-08-30 23:33:00,0.7017,0.7019,0.70165,0.70165,108000002.0
2007-08-30 23:34:00,0.7017,0.7019,0.7017,0.7018,77300001.0
2007-08-30 23:35:00,0.70165,0.70165,0.70145,0.70154,165300002.0
2007-08-30 23:36:00,0.7019,0.7019,0.7019,0.7019,91200000.0
2007-08-30 23:37:00,0.70149,0.70173,0.70149,0.70167,66600000.0
2007-08-30 23:38:00,0.7019,0.7019,0.7019,0.7019,43200000.0
2007-08-30 23:39:00,0.7019,0.702,0.7019,0.702,41600000.0
2007-08-30 23:40:00,0.7017,0.70211,0.70163,0.70185,452300000.0
2007-08-30 23:41:00,0.702,0.702,0.7018,0.7018,95400000.0
2007-08-30 23:42:00,0.7019,0.7019,0.7019,0.7019,5600000.0
2007-08-30 23:43:00,0.70155,0.70175,0.70155,0.70165,385200003.0
2007-08-30 23:44:00,0.70166,0.70188,0.70163,0.70164,718499994.0
2007-08-30 23:45:00,0.70172,0.70173,0.70157,0.70164,659300004.0
2007-08-30 23:46:00,0.70163,0.70187,0.70157,0.70169,1086800000.0
2007-08-30 23:47:00,0.7019,0.7019,0.7019,0.7019,11200000.0
2007-08-30 23:48:00,0.7019,0.7019,0.7015,0.7016,91700002.0
2007-08-30 23:49:00,0.7016,0.702,0.7016,0.7018,38600001.0
2007-08-30 23:50:00,0.70185,0.70212,0.70166,0.70177,51800000.0
2007-08-30 23:51:00,0.7019,0.7019,0.7016,0.7016,81599999.0
2007-08-30 23:52:00,0.70125,0.70155,0.70125,0.70151,105000001.0
2007-08-30 23:53:00,0.70153,0.70161,0.70148,0.7015,92000000.0
2007-08-30 23:54:00,0.70157,0.7016,0.70148,0.70148,125400000.0
2007-08-30 23:55:00,0.70144,0.70164,0.70136,0.70161,432300000.0
2007-08-30 23:56:00,0.70159,0.70165,0.70134,0.70142,582300002.0
2007-08-30 23:57:00,0.7017,0.7017,0.7017,0.7017,11200000.0
2007-08-30 23:58:00,0.7013,0.7016,0.7013,0.7016,6400000.0
2007-08-30 23:59:00,0.7016,0.7017,0.7016,0.7017,27200000.0
2007-08-31 00:00:00,0.7017,0.7017,0.7016,0.7016,44299999.0
2007-08-31 00:01:00,0.70154,0.7018,0.70154,0.70164,943999997.0
2007-08-31 00:02:00,0.7017,0.7017,0.7017,0.7017,120800000.0
2007-08-31 00:03:00,0.7018,0.7019,0.7016,0.7018,302400002.0
2007-08-31 00:04:00,0.7018,0.7019,0.7018,0.7018,213500001.0
2007-08-31 00:05:00,0.7019,0.7019,0.7019,0.7019,70599997.0
2007-08-31 00:06:00,0.7019,0.702,0.7017,0.7017,92400000.0
2007-08-31 00:07:00,0.7017,0.702,0.7017,0.702,241700002.0
2007-08-31 00:08:00,0.702,0.702,0.702,0.702,37200000.0
2007-08-31 00:09:00,0.702,0.7023,0.702,0.7023,168100000.0
2007-08-31 00:10:00,0.7023,0.7023,0.70225,0.70225,28200000.0
2007-08-31 00:11:00,0.70218,0.70237,0.70212,0.70227,592100003.0
2007-08-31 00:12:00,0.7023,0.7023,0.7023,0.7023,60400000.0
2007-08-31 00:13:00,0.7023,0.7024,0.7023,0.7024,83800000.0
2007-08-31 00:14:00,0.7023,0.70239,0.70197,0.70213,502600005.0
2007-08-31 00:15:00,0.70207,0.70237,0.70184,0.70236,660000006.0
2007-08-31 00:16:00,0.7027,0.7028,0.7027,0.7028,142100001.0
2007-08-31 00:17:00,0.7029,0.7029,0.7028,0.7029,289399997.0
2007-08-31 00:18:00,0.7029,0.7029,0.7029,0.7029,318000000.0
2007-08-31 00:19:00,0.7028,0.7029,0.7026,0.7026,268599999.0
2007-08-31 00:20:00,0.7025,0.7025,0.7025,0.7025,55500000.0
2007-08-31 00:21:00,0.7025,0.7025,0.7024,0.7024,59600000.0
2007-08-31 00:22:00,0.7026,0.7027,0.7026,0.7027,70300000.0
2007-08-31 00:23:00,0.7027,0.7027,0.7027,0.7027,123100000.0
2007-08-31 00:24:00,0.7027,0.7028,0.7027,0.7028,63800000.0
2007-08-31 00:25:00,0.7028,0.7028,0.7028,0.7028,99700000.0
2007-08-31 00:26:00,0.7028,0.7028,0.7028,0.7028,17700000.0
2007-08-31 00:27:00,0.7028,0.7028,0.7027,0.7028,47700000.0
2007-08-31 00:28:00,0.7028,0.7029,0.7028,0.7029,47100000.0
2007-08-31 00:29:00,0.7029,0.703,0.7029,0.703,96500000.0
2007-08-31 00:30:00,0.703,0.7031,0.703,0.703,317800000.0
2007-08-31 00:31:00,0.703,0.703,0.7029,0.7029,289300000.0
2007-08-31 00:32:00,0.7029,0.703,0.7029,0.703,189900000.0
2007-08-31 00:33:00,0.703,0.703,0.703,0.703,116200000.0
2007-08-31 00:34:00,0.7028,0.7029,0.7028,0.7029,214400003.0
2007-08-31 00:35:00,0.7029,0.7029,0.7028,0.7028,112400002.0
2007-08-31 00:36:00,0.7029,0.703,0.7028,0.7029,249500001.0
2007-08-31 00:37:00,0.7029,0.7029,0.7029,0.7029,52800000.0
2007-08-31 00:38:00,0.7029,0.7029,0.7029,0.7029,59300000.0
2007-08-31 00:39:00,0.7029,0.7029,0.7029,0.7029,95000000.0
2007-08-31 00:40:00,0.7029,0.7029,0.7029,0.7029,102400000.0
2007-08-31 00:41:00,0.7029,0.7029,0.7029,0.7029,115200000.0
2007-08-31 00:42:00,0.7029,0.7031,0.7028,0.7031,258700004.0
2007-08-31 00:43:00,0.7031,0.7031,0.703,0.703,194199995.0
2007-08-31 00:44:00,0.703,0.7031,0.703,0.7031,146299999.0
2007-08-31 00:45:00,0.7031,0.7031,0.7031,0.7031,233099995.0
2007-08-31 00:46:00,0.7031,0.7032,0.7029,0.7032,185600000.0
2007-08-31 00:47:00,0.7032,0.7032,0.7029,0.703,219200000.0
2007-08-31 00:48:00,0.703,0.703,0.703,0.703,266000000.0
2007-08-31 00:49:00,0.703,0.703,0.7029,0.703,200299999.0
2007-08-31 00:50:00,0.703,0.7031,0.703,0.703,204799997.0
2007-08-31 00:51:00,0.7031,0.7031,0.703,0.7031,318900000.0
2007-08-31 00:52:00,0.7031,0.7031,0.7031,0.7031,45800000.0
2007-08-31 00:53:00,0.7031,0.7034,0.703,0.7034,268500004.0
2007-08-31 00:54:00,0.7034,0.7034,0.7034,0.7034,66000000.0
2007-08-31 00:55:00,0.7034,0.7034,0.7023,0.7028,189300000.0
2007-08-31 00:56:00,0.7029,0.7032,0.7029,0.703,170699999.0
2007-08-31 00:57:00,0.7031,0.7031,0.703,0.703,105500000.0
2007-08-31 00:58:00,0.703,0.703,0.7026,0.7026,109999999.0
2007-08-31 00:59:00,0.7026,0.7027,0.7025,0.7026,533800002.0
2007-08-31 01:00:00,0.7026,0.7027,0.7026,0.7027,245499996.0
2007-08-31 01:01:00,0.7027,0.7027,0.7026,0.7027,243599999.0
2007-08-31 01:02:00,0.7027,0.7028,0.7027,0.7028,121399995.0
2007-08-31 01:03:00,0.7028,0.7029,0.7028,0.7029,322099993.0
2007-08-31 01:04:00,0.7029,0.7029,0.7028,0.7029,80499999.0
2007-08-31 01:05:00,0.7029,0.7029,0.7028,0.7029,385499996.0
2007-08-31 01:06:00,0.7029,0.7029,0.7028,0.7029,294500005.0
2007-08-31 01:07:00,0.7029,0.7029,0.7028,0.7029,86900000.0
2007-08-31 01:08:00,0.7029,0.7029,0.7027,0.7027,205000000.0
2007-08-31 01:09:00,0.7027,0.7027,0.7024,0.7024,255300000.0
2007-08-31 01:10:00,0.70255,0.7026,0.7023,0.7023,210800001.0
2007-08-31 01:11:00,0.7023,0.7023,0.7021,0.7021,412399999.0
2007-08-31 01:12:00,0.7023,0.7025,0.7023,0.7025,137300000.0
2007-08-31 01:13:00,0.7025,0.7025,0.7021,0.7021,220099997.0
2007-08-31 01:14:00,0.7021,0.7025,0.702,0.7023,565200001.0
2007-08-31 01:15:00,0.7022,0.7029,0.7021,0.7025,192699997.0
2007-08-31 01:16:00,0.7025,0.7025,0.7022,0.7024,39700000.0
2007-08-31 01:17:00,0.7024,0.7024,0.7024,0.7024,4800000.0
2007-08-31 01:18:00,0.7024,0.7024,0.70225,0.70225,65800000.0
2007-08-31 01:19:00,0.7023,0.7024,0.7021,0.7021,294700000.0
2007-08-31 01:20:00,0.7021,0.70235,0.702,0.70235,145000001.0
2007-08-31 01:21:00,0.70235,0.70235,0.702,0.70225,169299997.0
2007-08-31 01:22:00,0.70225,0.70225,0.702,0.702,33500001.0
2007-08-31 01:23:00,0.702,0.70225,0.702,0.7021,102800001.0
2007-08-31 01:24:00,0.702,0.70215,0.702,0.7021,185199999.0
2007-08-31 01:25:00,0.70215,0.7022,0.7021,0.7021,45200000.0
2007-08-31 01:26:00,0.7021,0.7021,0.7021,0.7021,55600000.0
2007-08-31 01:27:00,0.7021,0.70255,0.702,0.7024,261399999.0
2007-08-31 01:28:00,0.7024,0.7027,0.7024,0.7025,300700001.0
2007-08-31 01:29:00,0.7026,0.7028,0.7026,0.7028,82400000.0
2007-08-31 01:30:00,0.7028,0.7028,0.7026,0.7027,104100001.0
2007-08-31 01:31:00,0.7027,0.7032,0.7026,0.7032,702700002.0
2007-08-31 01:32:00,0.70315,0.7034,0.703,0.7033,223400000.0
2007-08-31 01:33:00,0.7033,0.7035,0.7032,0.70335,285599998.0
2007-08-31 01:34:00,0.7032,0.7034,0.7032,0.7033,48300000.0
2007-08-31 01:35:00,0.70325,0.7033,0.70315,0.7033,108300000.0
2007-08-31 01:36:00,0.7033,0.70335,0.7025,0.7029,193300000.0
2007-08-31 01:37:00,0.7028,0.7029,0.70265,0.70265,209600002.0
2007-08-31 01:38:00,0.7027,0.70275,0.7024,0.7024,198300001.0
2007-08-31 01:39:00,0.7024,0.703,0.7024,0.7029,697699998.0
2007-08-31 01:40:00,0.7029,0.7032,0.7029,0.70305,438599999.0
2007-08-31 01:41:00,0.7031,0.7033,0.7029,0.70315,632699999.0
2007-08-31 01:42:00,0.70315,0.7035,0.7029,0.7033,335200000.0
2007-08-31 01:43:00,0.7033,0.7033,0.70255,0.7027,931300003.0
2007-08-31 01:44:00,0.7027,0.7031,0.7026,0.7031,274399999.0
2007-08-31 01:45:00,0.703,0.7031,0.7029,0.7031,363199999.0
2007-08-31 01:46:00,0.7031,0.7031,0.7023,0.7026,792700009.0
2007-08-31 01:47:00,0.7026,0.7027,0.7025,0.7025,328699997.0
2007-08-31 01:48:00,0.7026,0.7026,0.70255,0.7026,375300009.0
2007-08-31 01:49:00,0.7026,0.7026,0.70235,0.7025,294199998.0
2007-08-31 01:50:00,0.7025,0.7028,0.7024,0.7027,326500000.0
2007-08-31 01:51:00,0.7027,0.7028,0.7026,0.7028,453900003.0
2007-08-31 01:52:00,0.7028,0.7028,0.7027,0.7027,257700004.0
2007-08-31 01:53:00,0.7028,0.7028,0.7026,0.7027,460200010.0
2007-08-31 01:54:00,0.7028,0.7029,0.7028,0.7029,54400000.0
2007-08-31 01:55:00,0.7029,0.703,0.7029,0.703,260800000.0
2007-08-31 01:56:00,0.703,0.7034,0.703,0.70335,369600002.0
2007-08-31 01:57:00,0.7034,0.7034,0.7026,0.7027,424100001.0
2007-08-31 01:58:00,0.7027,0.7027,0.70265,0.70265,243600000.0
2007-08-31 01:59:00,0.70265,0.703,0.70265,0.703,229000001.0
2007-08-31 02:00:00,0.703,0.7031,0.7026,0.70265,486500003.0
2007-08-31 02:01:00,0.70265,0.7028,0.7026,0.7027,171500000.0
2007-08-31 02:02:00,0.7027,0.7027,0.7026,0.7027,175100000.0
2007-08-31 02:03:00,0.7027,0.7027,0.7027,0.7027,59099999.0
2007-08-31 02:04:00,0.7027,0.7027,0.7027,0.7027,61300000.0
2007-08-31 02:05:00,0.7027,0.7027,0.7027,0.7027,60500000.0
2007-08-31 02:06:00,0.70215,0.70254,0.70213,0.70233,1036500004.0
2007-08-31 02:07:00,0.7027,0.7027,0.7026,0.7026,40300001.0
2007-08-31 02:08:00,0.7027,0.7029,0.7027,0.7029,75200000.0
2007-08-31 02:09:00,0.7029,0.703,0.7027,0.7027,160900001.0
2007-08-31 02:10:00,0.7027,0.7028,0.7026,0.7026,270499998.0
2007-08-31 02:11:00,0.7027,0.7028,0.7027,0.7028,39699999.0
2007-08-31 02:12:00,0.7028,0.7028,0.7027,0.7027,170000005.0
2007-08-31 02:13:00,0.7027,0.7027,0.7027,0.7027,54500002.0
2007-08-31 02:14:00,0.70246,0.70275,0.7022,0.70228,1068899998.0
2007-08-31 02:15:00,0.7027,0.7027,0.7027,0.7027,32800000.0
2007-08-31 02:16:00,0.7027,0.7027,0.7027,0.7027,87300000.0
2007-08-31 02:17:00,0.7027,0.7027,0.7026,0.7027,361300002.0
2007-08-31 02:18:00,0.7026,0.7027,0.7026,0.7026,157500000.0
2007-08-31 02:19:00,0.7026,0.7027,0.7026,0.7027,109500000.0
2007-08-31 02:20:00,0.7027,0.7027,0.7026,0.7026,92000000.0
2007-08-31 02:21:00,0.7026,0.7027,0.7022,0.7027,79300000.0
2007-08-31 02:22:00,0.7027,0.7027,0.702,0.7021,111300000.0
2007-08-31 02:23:00,0.7021,0.7021,0.702,0.702,39500000.0
2007-08-31 02:24:00,0.702,0.7026,0.7019,0.7026,265000001.0
2007-08-31 02:25:00,0.7022,0.7026,0.7018,0.7018,153000000.0
2007-08-31 02:26:00,0.7018,0.7018,0.7016,0.7017,158900000.0
2007-08-31 02:27:00,0.7017,0.7017,0.7015,0.7015,127400000.0
2007-08-31 02:28:00,0.7017,0.7017,0.7015,0.7016,102200000.0
2007-08-31 02:29:00,0.7016,0.7016,0.7015,0.7015,140300000.0
2007-08-31 02:30:00,0.7015,0.7015,0.7015,0.7015,16600000.0
2007-08-31 02:31:00,0.7015,0.7015,0.7015,0.7015,41900000.0
2007-08-31 02:32:00,0.7015,0.7015,0.7015,0.7015,19600000.0
2007-08-31 02:33:00,0.7013,0.7013,0.7012,0.7012,50400000.0
2007-08-31 02:34:00,0.7014,0.7014,0.7014,0.7014,95000000.0
2007-08-31 02:35:00,0.7014,0.7017,0.7014,0.7014,240399998.0
2007-08-31 02:36:00,0.7015,0.7015,0.7014,0.7014,100000000.0
2007-08-31 02:37:00,0.7014,0.7015,0.7009,0.7011,418400001.0
2007-08-31 02:38:00,0.70105,0.70155,0.70105,0.70135,315700001.0
2007-08-31 02:39:00,0.7013,0.70145,0.7012,0.7014,111200000.0
2007-08-31 02:40:00,0.7014,0.70175,0.7014,0.70165,192700000.0
2007-08-31 02:41:00,0.7017,0.70185,0.7015,0.7015,169500001.0
2007-08-31 02:42:00,0.70175,0.70185,0.7016,0.7017,60422988.0
2007-08-31 02:43:00,0.70175,0.70175,0.7015,0.7015,151500000.0
2007-08-31 02:44:00,0.7015,0.70165,0.7015,0.70165,39500000.0
2007-08-31 02:45:00,0.70165,0.70165,0.7011,0.7013,161400001.0
2007-08-31 02:46:00,0.7013,0.70145,0.7013,0.7013,64600000.0
2007-08-31 02:47:00,0.7014,0.7014,0.7014,0.7014,9100000.0
2007-08-31 02:48:00,0.7014,0.70165,0.7014,0.7016,80000000.0
2007-08-31 02:49:00,0.7015,0.7016,0.7015,0.7015,4300000.0
2007-08-31 02:50:00,0.7015,0.7015,0.7013,0.7014,47600001.0
2007-08-31 02:51:00,0.7014,0.70155,0.7012,0.7012,179700000.0
2007-08-31 02:52:00,0.7012,0.7012,0.70105,0.70105,75699999.0
2007-08-31 02:53:00,0.7011,0.7012,0.7011,0.7012,201600000.0
2007-08-31 02:54:00,0.7012,0.7013,0.70115,0.7012,249299999.0
2007-08-31 02:55:00,0.7012,0.7012,0.7009,0.701,256500000.0
2007-08-31 02:56:00,0.701,0.701,0.70045,0.7006,556200000.0
2007-08-31 02:57:00,0.7009,0.7009,0.7006,0.7007,180500000.0
2007-08-31 02:58:00,0.7007,0.7008,0.7007,0.7007,120000000.0
2007-08-31 02:59:00,0.7008,0.7009,0.7007,0.7007,195100000.0
2007-08-31 03:00:00,0.7008,0.7009,0.7005,0.7006,443099997.0
2007-08-31 03:01:00,0.7007,0.7007,0.7006,0.7007,177799999.0
2007-08-31 03:02:00,0.7007,0.7009,0.7007,0.7009,141500000.0
2007-08-31 03:03:00,0.7009,0.701,0.7009,0.7009,62099999.0
2007-08-31 03:04:00,0.701,0.7011,0.701,0.701,57500000.0
2007-08-31 03:05:00,0.7011,0.7012,0.7011,0.7011,12700000.0
2007-08-31 03:06:00,0.7012,0.7012,0.7009,0.701,79900000.0
2007-08-31 03:07:00,0.701,0.701,0.7008,0.7009,229099999.0
2007-08-31 03:08:00,0.7009,0.7012,0.7009,0.7012,292800000.0
2007-08-31 03:09:00,0.7012,0.7012,0.701,0.701,82000000.0
2007-08-31 03:10:00,0.7011,0.7011,0.7011,0.7011,12700000.0
2007-08-31 03:11:00,0.701,0.7012,0.7009,0.701,281200001.0
2007-08-31 03:12:00,0.701,0.7011,0.701,0.701,55300000.0
2007-08-31 03:13:00,0.701,0.7011,0.701,0.701,93500000.0
2007-08-31 03:14:00,0.7009,0.70105,0.7009,0.70105,207100000.0
2007-08-31 03:15:00,0.70105,0.7012,0.701,0.7012,228900000.0
2007-08-31 03:16:00,0.7012,0.7012,0.701,0.701,220300000.0
2007-08-31 03:17:00,0.7011,0.7011,0.701,0.701,50500000.0
2007-08-31 03:18:00,0.701,0.701,0.701,0.701,44500000.0
2007-08-31 03:19:00,0.70115,0.7012,0.7009,0.7009,214100000.0
2007-08-31 03:20:00,0.7009,0.7009,0.7009,0.7009,176000000.0
2007-08-31 03:21:00,0.7009,0.7009,0.7007,0.7007,434299999.0
2007-08-31 03:22:00,0.7007,0.7009,0.7006,0.7007,541899999.0
2007-08-31 03:23:00,0.7007,0.7007,0.7006,0.7006,275300002.0
2007-08-31 03:24:00,0.7008,0.701,0.7007,0.701,521200005.0
2007-08-31 03:25:00,0.7009,0.70115,0.7009,0.7011,163700001.0
2007-08-31 03:26:00,0.7011,0.7013,0.701,0.7012,184400000.0
2007-08-31 03:27:00,0.7012,0.7012,0.7007,0.701,284900001.0
2007-08-31 03:28:00,0.701,0.7012,0.70085,0.7012,359200004.0
2007-08-31 03:29:00,0.7012,0.7012,0.7009,0.701,137200000.0
2007-08-31 03:30:00,0.701,0.7019,0.701,0.7016,208700000.0
2007-08-31 03:31:00,0.7015,0.70195,0.7011,0.7013,471200000.0
2007-08-31 03:32:00,0.7013,0.702,0.7012,0.7019,776999995.0
2007-08-31 03:33:00,0.7019,0.702,0.7014,0.7015,656900005.0
2007-08-31 03:34:00,0.7015,0.7015,0.7012,0.7013,457300002.0
2007-08-31 03:35:00,0.7013,0.7015,0.7013,0.7015,327899999.0
2007-08-31 03:36:00,0.7015,0.7015,0.7013,0.7013,146900000.0
2007-08-31 03:37:00,0.7013,0.7013,0.7011,0.7012,288999998.0
2007-08-31 03:38:00,0.7012,0.7013,0.7011,0.7012,243900000.0
2007-08-31 03:39:00,0.7011,0.7013,0.7011,0.7011,234999998.0
2007-08-31 03:40:00,0.7012,0.7015,0.7011,0.7015,188399998.0
2007-08-31 03:41:00,0.7015,0.7016,0.7014,0.7015,131200000.0
2007-08-31 03:42:00,0.7015,0.7017,0.7014,0.7017,118800000.0
2007-08-31 03:43:00,0.7017,0.7017,0.7014,0.7014,161200000.0
2007-08-31 03:44:00,0.70155,0.7017,0.7013,0.70135,212700000.0
2007-08-31 03:45:00,0.70135,0.7014,0.7012,0.7012,187399999.0
2007-08-31 03:46:00,0.7013,0.7013,0.701,0.70115,283200000.0
2007-08-31 03:47:00,0.70115,0.7012,0.7009,0.70115,251100000.0
2007-08-31 03:48:00,0.7012,0.70125,0.7009,0.70115,198000000.0
2007-08-31 03:49:00,0.70115,0.70115,0.7009,0.701,93500000.0
2007-08-31 03:50:00,0.701,0.7013,0.7009,0.7012,247400003.0
2007-08-31 03:51:00,0.7012,0.7014,0.7011,0.7014,74400000.0
2007-08-31 03:52:00,0.7013,0.7019,0.7013,0.7019,437600002.0
2007-08-31 03:53:00,0.7018,0.7022,0.7014,0.7016,564200000.0
2007-08-31 03:54:00,0.7016,0.70255,0.7016,0.702,781299997.0
2007-08-31 03:55:00,0.702,0.7024,0.702,0.7021,382500000.0
2007-08-31 03:56:00,0.7021,0.7021,0.7016,0.7017,452299998.0
2007-08-31 03:57:00,0.7016,0.70175,0.7015,0.7015,363000001.0
2007-08-31 03:58:00,0.7015,0.7015,0.7009,0.701,381299998.0
2007-08-31 03:59:00,0.7011,0.7013,0.7011,0.7013,256299999.0
2007-08-31 04:00:00,0.7012,0.7014,0.7011,0.7012,241200000.0
2007-08-31 04:01:00,0.7012,0.7014,0.7011,0.70125,306700002.0
2007-08-31 04:02:00,0.70125,0.7013,0.7011,0.7011,94900000.0
2007-08-31 04:03:00,0.7011,0.7012,0.7011,0.7011,169900000.0
2007-08-31 04:04:00,0.7012,0.7014,0.7012,0.7014,261099999.0
2007-08-31 04:05:00,0.70135,0.7014,0.7011,0.7012,53800001.0
2007-08-31 04:06:00,0.7012,0.7013,0.7012,0.7013,69500000.0
2007-08-31 04:07:00,0.7013,0.7013,0.7011,0.7011,150299999.0
2007-08-31 04:08:00,0.7012,0.70145,0.7012,0.70145,127599998.0
2007-08-31 04:09:00,0.7015,0.7015,0.7015,0.7015,76000000.0
2007-08-31 04:10:00,0.70145,0.7017,0.70135,0.7015,244999999.0
2007-08-31 04:11:00,0.7014,0.7015,0.7014,0.7015,57000000.0
2007-08-31 04:12:00,0.7015,0.7015,0.7014,0.7014,44200000.0
2007-08-31 04:13:00,0.7015,0.7016,0.7012,0.7012,464100000.0
2007-08-31 04:14:00,0.7013,0.70155,0.7013,0.70155,142400000.0
2007-08-31 04:15:00,0.7016,0.70165,0.7012,0.7015,324690233.0
2007-08-31 04:16:00,0.7015,0.7016,0.7013,0.7014,317199998.0
2007-08-31 04:17:00,0.7015,0.7015,0.7013,0.7013,134100003.0
2007-08-31 04:18:00,0.7013,0.7014,0.7013,0.7014,35400000.0
2007-08-31 04:19:00,0.7014,0.7014,0.7014,0.7014,9500000.0
2007-08-31 04:20:00,0.7014,0.7014,0.7013,0.7013,37600000.0
2007-08-31 04:21:00,0.7013,0.70145,0.7013,0.70145,76300000.0
2007-08-31 04:22:00,0.7014,0.7015,0.7012,0.7014,265900003.0
2007-08-31 04:23:00,0.7014,0.7014,0.7014,0.7014,5500000.0
2007-08-31 04:24:00,0.7014,0.7016,0.7012,0.70135,299400000.0
2007-08-31 04:25:00,0.7014,0.7015,0.7012,0.7013,155400000.0
2007-08-31 04:26:00,0.7014,0.7014,0.7013,0.7013,31800000.0
2007-08-31 04:27:00,0.7014,0.7014,0.7014,0.7014,24000000.0
2007-08-31 04:28:00,0.7015,0.70165,0.7015,0.7015,75700000.0
2007-08-31 04:29:00,0.7015,0.70155,0.701,0.7011,237799998.0
2007-08-31 04:30:00,0.701,0.7014,0.701,0.7014,602699997.0
2007-08-31 04:31:00,0.7014,0.7014,0.701,0.7011,586400002.0
2007-08-31 04:32:00,0.7012,0.7012,0.7011,0.7011,173300000.0
2007-08-31 04:33:00,0.7011,0.7011,0.7006,0.7007,405199997.0
2007-08-31 04:34:00,0.7008,0.7009,0.7008,0.7008,95500000.0
2007-08-31 04:35:00,0.7008,0.7009,0.70075,0.70075,184099999.0
2007-08-31 04:36:00,0.7008,0.7008,0.7006,0.7006,62300000.0
2007-08-31 04:37:00,0.7006,0.7007,0.7006,0.7007,225399999.0
2007-08-31 04:38:00,0.7006,0.7008,0.7006,0.7007,172100000.0
2007-08-31 04:39:00,0.7007,0.7008,0.7007,0.7007,100700000.0
2007-08-31 04:40:00,0.7008,0.7008,0.7008,0.7008,82800000.0
2007-08-31 04:41:00,0.7008,0.7008,0.70075,0.7008,173900000.0
2007-08-31 04:42:00,0.7008,0.7008,0.70075,0.7008,144900000.0
2007-08-31 04:43:00,0.7008,0.7009,0.7008,0.7009,135600000.0
2007-08-31 04:44:00,0.7006,0.70065,0.70023,0.70054,434000002.0
2007-08-31 04:45:00,0.7009,0.7009,0.7008,0.7008,102399999.0
2007-08-31 04:46:00,0.7008,0.7008,0.7006,0.7007,192200001.0
2007-08-31 04:47:00,0.7007,0.7008,0.7005,0.7006,274100000.0
2007-08-31 04:48:00,0.7007,0.70085,0.7007,0.70085,197500002.0
2007-08-31 04:49:00,0.7008,0.70095,0.7008,0.70095,26100000.0
2007-08-31 04:50:00,0.701,0.701,0.7006,0.7007,298399999.0
2007-08-31 04:51:00,0.7007,0.7007,0.7007,0.7007,67599999.0
2007-08-31 04:52:00,0.7007,0.70075,0.7007,0.70075,32100000.0
2007-08-31 04:53:00,0.7007,0.70075,0.7003,0.7003,431899995.0
2007-08-31 04:54:00,0.7003,0.7003,0.7001,0.7002,1025600013.0
2007-08-31 04:55:00,0.7003,0.7005,0.7001,0.7005,285500001.0
2007-08-31 04:56:00,0.7005,0.7006,0.7004,0.7004,242300005.0
2007-08-31 04:57:00,0.7004,0.7005,0.7004,0.7005,162600000.0
2007-08-31 04:58:00,0.7005,0.7005,0.7004,0.7005,95299999.0
2007-08-31 04:59:00,0.7005,0.7005,0.7005,0.7005,4600000.0
2007-08-31 05:00:00,0.7005,0.7005,0.7005,0.7005,8800000.0
2007-08-31 05:01:00,0.7005,0.7005,0.7005,0.7005,44000000.0
2007-08-31 05:02:00,0.7005,0.7005,0.7004,0.7004,193199998.0
2007-08-31 05:03:00,0.7004,0.7005,0.7003,0.7005,186299998.0
2007-08-31 05:04:00,0.7005,0.7005,0.7005,0.7005,133900000.0
2007-08-31 05:05:00,0.7005,0.7005,0.7004,0.70045,341800002.0
2007-08-31 05:06:00,0.7005,0.7005,0.7004,0.7004,92000000.0
2007-08-31 05:07:00,0.7004,0.7008,0.7004,0.7006,227400000.0
2007-08-31 05:08:00,0.7007,0.7007,0.7005,0.7006,219799999.0
2007-08-31 05:09:00,0.7006,0.7007,0.7005,0.7006,225900000.0
2007-08-31 05:10:00,0.7007,0.70095,0.7006,0.7007,174600000.0
2007-08-31 05:11:00,0.70095,0.70095,0.70095,0.70095,2100000.0
2007-08-31 05:12:00,0.7008,0.70095,0.7008,0.70095,19300001.0
2007-08-31 05:13:00,0.70095,0.70095,0.70075,0.7009,191099998.0
2007-08-31 05:14:00,0.70095,0.70125,0.7007,0.70115,379200001.0
2007-08-31 05:15:00,0.70115,0.70115,0.701,0.7011,51500000.0
2007-08-31 05:16:00,0.70115,0.70115,0.701,0.70105,41800000.0
2007-08-31 05:17:00,0.70105,0.70105,0.7009,0.70105,10000000.0
2007-08-31 05:18:00,0.70105,0.70115,0.7009,0.70115,71400000.0
2007-08-31 05:19:00,0.70115,0.70115,0.701,0.70115,26900000.0
2007-08-31 05:20:00,0.70115,0.70125,0.7009,0.7012,359799999.0
2007-08-31 05:21:00,0.7012,0.70135,0.7009,0.70135,1049799998.0
2007-08-31 05:22:00,0.70135,0.70135,0.701,0.7013,563199996.0
2007-08-31 05:23:00,0.7013,0.70145,0.7011,0.70145,102800000.0
2007-08-31 05:24:00,0.70145,0.7016,0.7013,0.7015,87600000.0
2007-08-31 05:25:00,0.7015,0.70165,0.7013,0.70165,140100000.0
2007-08-31 05:26:00,0.7015,0.7017,0.7015,0.70165,54600000.0
2007-08-31 05:27:00,0.7017,0.702,0.7016,0.702,201799999.0
2007-08-31 05:28:00,0.702,0.7024,0.7019,0.7023,177200000.0
2007-08-31 05:29:00,0.7023,0.7025,0.7017,0.7021,353700002.0
2007-08-31 05:30:00,0.7019,0.7021,0.7018,0.702,133700000.0
2007-08-31 05:31:00,0.70205,0.7022,0.7019,0.7022,73200000.0
2007-08-31 05:32:00,0.7021,0.70235,0.7021,0.7022,121899998.0
2007-08-31 05:33:00,0.7022,0.7026,0.7022,0.7025,351299999.0
2007-08-31 05:34:00,0.7025,0.70315,0.7025,0.7027,202900000.0
2007-08-31 05:35:00,0.7027,0.7028,0.7022,0.7026,377400002.0
2007-08-31 05:36:00,0.7027,0.7033,0.7026,0.7032,568100000.0
2007-08-31 05:37:00,0.7032,0.7035,0.7031,0.7035,440499999.0
2007-08-31 05:38:00,0.7036,0.7038,0.7034,0.7038,1123299997.0
2007-08-31 05:39:00,0.7038,0.7042,0.7037,0.7039,691699998.0
2007-08-31 05:40:00,0.7039,0.7045,0.7039,0.7043,444700002.0
2007-08-31 05:41:00,0.7043,0.7049,0.7042,0.7046,924200000.0
2007-08-31 05:42:00,0.7046,0.7048,0.7046,0.7046,625200005.0
2007-08-31 05:43:00,0.7046,0.7048,0.7046,0.7047,231700000.0
2007-08-31 05:44:00,0.7047,0.7048,0.7046,0.7048,570399992.0
2007-08-31 05:45:00,0.7048,0.7048,0.7045,0.7045,621600002.0
2007-08-31 05:46:00,0.7045,0.705,0.7045,0.705,613599996.0
2007-08-31 05:47:00,0.705,0.705,0.7046,0.7049,816099997.0
2007-08-31 05:48:00,0.7048,0.7049,0.7045,0.7045,537599994.0
2007-08-31 05:49:00,0.7045,0.7047,0.7044,0.70465,857899997.0
2007-08-31 05:50:00,0.7047,0.7048,0.7045,0.7045,805099996.0
2007-08-31 05:51:00,0.7045,0.7045,0.70405,0.7044,1230600000.0
2007-08-31 05:52:00,0.7043,0.7044,0.70425,0.7044,433000000.0
2007-08-31 05:53:00,0.7044,0.7044,0.7043,0.7043,280300003.0
2007-08-31 05:54:00,0.7044,0.7044,0.7042,0.7042,171000000.0
2007-08-31 05:55:00,0.7042,0.7044,0.7042,0.7044,643300001.0
2007-08-31 05:56:00,0.7044,0.7049,0.7043,0.7047,788500003.0
2007-08-31 05:57:00,0.7047,0.705,0.7047,0.7049,447100003.0
2007-08-31 05:58:00,0.7048,0.705,0.7046,0.7049,565600000.0
2007-08-31 05:59:00,0.7049,0.7053,0.7048,0.7052,431199995.0
2007-08-31 06:00:00,0.7052,0.7057,0.7052,0.7057,945400003.0
2007-08-31 06:01:00,0.7055,0.7056,0.7051,0.7051,614200000.0
2007-08-31 06:02:00,0.7053,0.7053,0.7051,0.7053,151200000.0
2007-08-31 06:03:00,0.7053,0.7054,0.705,0.705,779200001.0
2007-08-31 06:04:00,0.7049,0.7051,0.7043,0.7043,872100003.0
2007-08-31 06:05:00,0.7044,0.7046,0.7043,0.7045,501100002.0
2007-08-31 06:06:00,0.7045,0.7045,0.7032,0.7037,478100000.0
2007-08-31 06:07:00,0.7037,0.7039,0.7035,0.7037,399800000.0
2007-08-31 06:08:00,0.7037,0.7037,0.7032,0.7034,407699999.0
2007-08-31 06:09:00,0.7034,0.7034,0.7033,0.7034,152400000.0
2007-08-31 06:10:00,0.7033,0.7034,0.7031,0.7033,156000000.0
2007-08-31 06:11:00,0.70335,0.7035,0.7033,0.7035,88100000.0
2007-08-31 06:12:00,0.70345,0.70385,0.7034,0.70375,298800000.0
2007-08-31 06:13:00,0.7038,0.70395,0.7035,0.7035,206600001.0
2007-08-31 06:14:00,0.70365,0.70375,0.7036,0.70375,57600000.0
2007-08-31 06:15:00,0.70375,0.704,0.7036,0.7038,119300000.0
2007-08-31 06:16:00,0.7039,0.70435,0.70385,0.70425,251399998.0
2007-08-31 06:17:00,0.70415,0.70465,0.70415,0.7043,297299999.0
2007-08-31 06:18:00,0.7043,0.7043,0.704,0.70415,134400000.0
2007-08-31 06:19:00,0.70415,0.70415,0.7039,0.704,128600000.0
2007-08-31 06:20:00,0.704,0.704,0.7039,0.70395,99100000.0
2007-08-31 06:21:00,0.7039,0.704,0.7039,0.7039,83400000.0
2007-08-31 06:22:00,0.7039,0.704,0.7038,0.704,192700002.0
2007-08-31 06:23:00,0.704,0.704,0.7038,0.7039,49000000.0
2007-08-31 06:24:00,0.70385,0.7039,0.7037,0.7039,62800001.0
2007-08-31 06:25:00,0.70385,0.70385,0.7037,0.7037,27000000.0
2007-08-31 06:26:00,0.7037,0.7037,0.7037,0.7037,5600000.0
2007-08-31 06:27:00,0.7037,0.704,0.7037,0.704,131600000.0
2007-08-31 06:28:00,0.704,0.704,0.7035,0.70365,518900001.0
2007-08-31 06:29:00,0.7038,0.7039,0.7036,0.7039,110600000.0
2007-08-31 06:30:00,0.7039,0.7039,0.7036,0.7037,262999999.0
2007-08-31 06:31:00,0.7037,0.7039,0.70365,0.70385,336300000.0
2007-08-31 06:32:00,0.7039,0.7039,0.7038,0.7038,48400000.0
2007-08-31 06:33:00,0.7038,0.704,0.7037,0.7037,235800001.0
2007-08-31 06:34:00,0.7037,0.7037,0.7034,0.7034,224300000.0
2007-08-31 06:35:00,0.7035,0.7036,0.7035,0.7036,107000001.0
2007-08-31 06:36:00,0.7036,0.7036,0.7034,0.7035,124800000.0
2007-08-31 06:37:00,0.70345,0.7035,0.7033,0.7034,338599999.0
2007-08-31 06:38:00,0.7034,0.7035,0.7034,0.7035,77700001.0
2007-08-31 06:39:00,0.7035,0.7035,0.7034,0.7034,93200000.0
2007-08-31 06:40:00,0.7034,0.7034,0.7033,0.7034,199100000.0
2007-08-31 06:41:00,0.7034,0.7034,0.7033,0.7033,67500000.0
2007-08-31 06:42:00,0.7034,0.7034,0.7033,0.7033,87799999.0
2007-08-31 06:43:00,0.7034,0.7034,0.7034,0.7034,56800000.0
2007-08-31 06:44:00,0.70355,0.7036,0.70355,0.7036,12700000.0
2007-08-31 06:45:00,0.7035,0.7035,0.70335,0.7035,66100000.0
2007-08-31 06:46:00,0.70355,0.70355,0.703,0.7033,153300001.0
2007-08-31 06:47:00,0.7033,0.70335,0.7032,0.70335,83200000.0
2007-08-31 06:48:00,0.7034,0.7035,0.7032,0.7034,176400000.0
2007-08-31 06:49:00,0.7034,0.70355,0.7034,0.7035,50700000.0
2007-08-31 06:50:00,0.7036,0.70385,0.7035,0.70385,71400000.0
2007-08-31 06:51:00,0.7037,0.7037,0.7034,0.7034,68500000.0
2007-08-31 06:52:00,0.7035,0.70365,0.7034,0.7036,99199997.0
2007-08-31 06:53:00,0.70365,0.70365,0.7032,0.7032,102499999.0
2007-08-31 06:54:00,0.7032,0.7033,0.7031,0.7031,83700000.0
2007-08-31 06:55:00,0.7031,0.7031,0.703,0.7031,163500000.0
2007-08-31 06:56:00,0.7031,0.7031,0.7031,0.7031,10300000.0
2007-08-31 06:57:00,0.703,0.7031,0.7023,0.7026,216400000.0
2007-08-31 06:58:00,0.7026,0.7027,0.7025,0.7025,353800000.0
2007-08-31 06:59:00,0.7025,0.7027,0.7024,0.7027,342300000.0
2007-08-31 07:00:00,0.70275,0.70295,0.7027,0.70295,87000000.0
2007-08-31 07:01:00,0.703,0.70315,0.70275,0.7029,395900004.0
2007-08-31 07:02:00,0.7029,0.70315,0.7028,0.703,135500000.0
2007-08-31 07:03:00,0.70315,0.70315,0.7027,0.70285,105500000.0
2007-08-31 07:04:00,0.70285,0.703,0.7028,0.70295,191300000.0
2007-08-31 07:05:00,0.703,0.70305,0.7024,0.7029,236700000.0
2007-08-31 07:06:00,0.7028,0.70305,0.7027,0.70295,133700003.0
2007-08-31 07:07:00,0.7029,0.70305,0.7028,0.70305,38700000.0
2007-08-31 07:08:00,0.7029,0.70315,0.70275,0.70315,150199998.0
2007-08-31 07:09:00,0.7031,0.70325,0.7029,0.70315,132600002.0
2007-08-31 07:10:00,0.703,0.70325,0.7029,0.70325,202300002.0
2007-08-31 07:11:00,0.70325,0.7033,0.7031,0.7032,86600000.0
2007-08-31 07:12:00,0.7031,0.70325,0.7028,0.7031,253400003.0
2007-08-31 07:13:00,0.7029,0.70315,0.7028,0.703,168400001.0
2007-08-31 07:14:00,0.703,0.7031,0.703,0.7031,103400000.0
2007-08-31 07:15:00,0.7031,0.7034,0.7031,0.7033,223200000.0
2007-08-31 07:16:00,0.7033,0.7033,0.70325,0.7033,23700000.0
2007-08-31 07:17:00,0.7033,0.7035,0.7033,0.7035,68400000.0
2007-08-31 07:18:00,0.7035,0.7035,0.7032,0.7032,92199998.0
2007-08-31 07:19:00,0.7032,0.7036,0.7032,0.7036,621800002.0
2007-08-31 07:20:00,0.7035,0.7039,0.7032,0.7032,560300000.0
2007-08-31 07:21:00,0.7033,0.7034,0.7029,0.703,377500002.0
2007-08-31 07:22:00,0.703,0.7031,0.7027,0.7028,301800000.0
2007-08-31 07:23:00,0.7028,0.7031,0.7028,0.7029,266100000.0
2007-08-31 07:24:00,0.7029,0.70295,0.7027,0.7028,382200000.0
2007-08-31 07:25:00,0.7029,0.7029,0.7029,0.7029,19200000.0
2007-08-31 07:26:00,0.7028,0.7028,0.7025,0.7026,399900001.0
2007-08-31 07:27:00,0.7026,0.7028,0.7024,0.7026,322200000.0
2007-08-31 07:28:00,0.7026,0.7028,0.7026,0.7028,83200000.0
2007-08-31 07:29:00,0.7028,0.7028,0.7027,0.7027,76299999.0
2007-08-31 07:30:00,0.7027,0.7027,0.7024,0.70265,320700002.0
2007-08-31 07:31:00,0.7027,0.7028,0.7023,0.70265,406300001.0
2007-08-31 07:32:00,0.7027,0.7027,0.7024,0.7025,471899999.0
2007-08-31 07:33:00,0.7025,0.70285,0.7025,0.70285,69400000.0
2007-08-31 07:34:00,0.7027,0.70295,0.7026,0.70295,51499999.0
2007-08-31 07:35:00,0.70295,0.70295,0.7027,0.7029,37100000.0
2007-08-31 07:36:00,0.70295,0.7034,0.7027,0.7033,302200000.0
2007-08-31 07:37:00,0.7033,0.70365,0.7032,0.70365,784600001.0
2007-08-31 07:38:00,0.70365,0.70365,0.7034,0.70355,127600000.0
2007-08-31 07:39:00,0.70355,0.70375,0.7035,0.70365,343100002.0
2007-08-31 07:40:00,0.7037,0.70375,0.7034,0.70355,327099998.0
2007-08-31 07:41:00,0.7036,0.70385,0.7035,0.7037,351500001.0
2007-08-31 07:42:00,0.7037,0.70395,0.7037,0.7039,44000000.0
2007-08-31 07:43:00,0.70395,0.7042,0.7039,0.70395,323400002.0
2007-08-31 07:44:00,0.704,0.70435,0.704,0.7042,287999998.0
2007-08-31 07:45:00,0.7042,0.7048,0.7042,0.7042,495000001.0
2007-08-31 07:46:00,0.7042,0.7044,0.7042,0.70435,279400000.0
2007-08-31 07:47:00,0.70435,0.7045,0.7041,0.7045,299400001.0
2007-08-31 07:48:00,0.7045,0.70495,0.7045,0.7048,153300001.0
2007-08-31 07:49:00,0.7047,0.705,0.7046,0.7048,432300003.0
2007-08-31 07:50:00,0.7048,0.7048,0.7045,0.7046,283700000.0
2007-08-31 07:51:00,0.7047,0.70495,0.7045,0.7045,153500001.0
2007-08-31 07:52:00,0.7046,0.70475,0.7045,0.70475,135299999.0
2007-08-31 07:53:00,0.70475,0.7048,0.7047,0.70475,54600000.0
2007-08-31 07:54:00,0.70475,0.7048,0.7045,0.7045,192300000.0
2007-08-31 07:55:00,0.7047,0.70495,0.7045,0.70495,144099999.0
2007-08-31 07:56:00,0.70495,0.70495,0.7047,0.70495,89500000.0
2007-08-31 07:57:00,0.70495,0.70495,0.7047,0.70485,46700001.0
2007-08-31 07:58:00,0.70485,0.705,0.7042,0.7042,140600000.0
2007-08-31 07:59:00,0.7042,0.7044,0.7042,0.7043,108700000.0
2007-08-31 08:00:00,0.7043,0.7047,0.7043,0.7044,348800001.0
2007-08-31 08:01:00,0.7044,0.70465,0.7044,0.7045,252800001.0
2007-08-31 08:02:00,0.7046,0.70495,0.7045,0.70495,98200000.0
2007-08-31 08:03:00,0.70495,0.70495,0.7045,0.7048,237200000.0
2007-08-31 08:04:00,0.7048,0.7049,0.7045,0.7045,155900000.0
2007-08-31 08:05:00,0.7046,0.70475,0.7043,0.7043,106000000.0
2007-08-31 08:06:00,0.70445,0.70455,0.7042,0.70445,416899997.0
2007-08-31 08:07:00,0.70445,0.7045,0.704,0.7043,304900001.0
2007-08-31 08:08:00,0.70445,0.7049,0.7043,0.7049,216200000.0
2007-08-31 08:09:00,0.7049,0.705,0.7046,0.7047,274499993.0
2007-08-31 08:10:00,0.7047,0.70505,0.7047,0.7048,412100000.0
2007-08-31 08:11:00,0.7048,0.7049,0.7047,0.7047,90700000.0
2007-08-31 08:12:00,0.7047,0.70475,0.7047,0.70475,20600000.0
2007-08-31 08:13:00,0.7047,0.7052,0.7047,0.7051,100300000.0
2007-08-31 08:14:00,0.7052,0.7053,0.7052,0.7053,45800000.0
2007-08-31 08:15:00,0.7053,0.7054,0.7052,0.7053,189100000.0
2007-08-31 08:16:00,0.7052,0.7055,0.70505,0.7054,665000002.0
2007-08-31 08:17:00,0.7055,0.7058,0.7053,0.7058,1105099999.0
2007-08-31 08:18:00,0.7058,0.7061,0.7054,0.706,478700002.0
2007-08-31 08:19:00,0.706,0.7065,0.706,0.7064,973500005.0
2007-08-31 08:20:00,0.7064,0.7065,0.7061,0.7062,799000005.0
2007-08-31 08:21:00,0.7061,0.7061,0.70535,0.706,834499995.0
2007-08-31 08:22:00,0.706,0.706,0.70575,0.70575,252400002.0
2007-08-31 08:23:00,0.7058,0.7059,0.7058,0.70585,189200000.0
2007-08-31 08:24:00,0.70585,0.7059,0.7058,0.7059,120100002.0
2007-08-31 08:25:00,0.7059,0.7059,0.70555,0.70555,307099999.0
2007-08-31 08:26:00,0.7056,0.7057,0.7053,0.7055,438099999.0
2007-08-31 08:27:00,0.7055,0.7061,0.7055,0.706,389100001.0
2007-08-31 08:28:00,0.706,0.7067,0.706,0.7064,602399998.0
2007-08-31 08:29:00,0.7064,0.7067,0.7063,0.70655,807999999.0
2007-08-31 08:30:00,0.70655,0.7074,0.7064,0.7073,779200002.0
2007-08-31 08:31:00,0.7073,0.7073,0.7068,0.70705,598100003.0
2007-08-31 08:32:00,0.707,0.7075,0.707,0.7075,894799989.0
2007-08-31 08:33:00,0.7074,0.7076,0.7072,0.7074,841599997.0
2007-08-31 08:34:00,0.7074,0.7075,0.7072,0.7074,364800000.0
2007-08-31 08:35:00,0.7074,0.7079,0.7072,0.7079,691699999.0
2007-08-31 08:36:00,0.708,0.708,0.7078,0.7079,484800003.0
2007-08-31 08:37:00,0.7079,0.7081,0.7078,0.70785,627099997.0
2007-08-31 08:38:00,0.7078,0.7082,0.7078,0.7081,889400003.0
2007-08-31 08:39:00,0.7081,0.7084,0.7081,0.7084,595900002.0
2007-08-31 08:40:00,0.7083,0.7085,0.7081,0.7082,518900000.0
2007-08-31 08:41:00,0.7082,0.7083,0.708,0.7081,809299995.0
2007-08-31 08:42:00,0.7081,0.7082,0.708,0.7081,441699999.0
2007-08-31 08:43:00,0.7081,0.7082,0.708,0.7082,335399999.0
2007-08-31 08:44:00,0.7082,0.7083,0.70805,0.70815,340899999.0
2007-08-31 08:45:00,0.7083,0.7083,0.7081,0.7083,108399999.0
2007-08-31 08:46:00,0.7083,0.7083,0.7081,0.7081,801200002.0
2007-08-31 08:47:00,0.7082,0.7084,0.70815,0.7082,473399996.0
2007-08-31 08:48:00,0.7082,0.70845,0.7082,0.7084,525699998.0
2007-08-31 08:49:00,0.7084,0.70875,0.70815,0.70875,461400000.0
2007-08-31 08:50:00,0.70875,0.7094,0.7085,0.7094,958400004.0
2007-08-31 08:51:00,0.7094,0.7099,0.7093,0.7094,1380700001.0
2007-08-31 08:52:00,0.7095,0.7095,0.70885,0.70885,680499994.0
2007-08-31 08:53:00,0.709,0.709,0.7086,0.7089,388700004.0
2007-08-31 08:54:00,0.7089,0.709,0.7088,0.7089,1043799990.0
2007-08-31 08:55:00,0.709,0.7097,0.709,0.7097,1658599999.0
2007-08-31 08:56:00,0.7097,0.71,0.70935,0.7097,1399999991.0
2007-08-31 08:57:00,0.7097,0.7098,0.7093,0.7093,901300001.0
2007-08-31 08:58:00,0.7093,0.7093,0.7089,0.7089,357400001.0
2007-08-31 08:59:00,0.7089,0.7091,0.7089,0.709,271799999.0
2007-08-31 09:00:00,0.7089,0.709,0.7086,0.7087,648500000.0
2007-08-31 09:01:00,0.7086,0.7087,0.7084,0.7087,597899997.0
2007-08-31 09:02:00,0.7088,0.7088,0.70855,0.7088,548699999.0
2007-08-31 09:03:00,0.7089,0.7092,0.70865,0.7091,818499997.0
2007-08-31 09:04:00,0.7091,0.7094,0.709,0.7094,340600002.0
2007-08-31 09:05:00,0.7094,0.7094,0.709,0.7091,515999999.0
2007-08-31 09:06:00,0.7091,0.7091,0.7084,0.7084,492500001.0
2007-08-31 09:07:00,0.7084,0.7086,0.708,0.7086,877200001.0
2007-08-31 09:08:00,0.7086,0.7086,0.7084,0.7086,575800002.0
2007-08-31 09:09:00,0.7085,0.7086,0.7082,0.7082,666700000.0
2007-08-31 09:10:00,0.7082,0.7085,0.7082,0.7085,342300000.0
2007-08-31 09:11:00,0.7085,0.7085,0.7084,0.7084,213699998.0
2007-08-31 09:12:00,0.70835,0.7088,0.7083,0.7088,847899996.0
2007-08-31 09:13:00,0.7089,0.709,0.7085,0.709,424000000.0
2007-08-31 09:14:00,0.709,0.7094,0.7089,0.7093,386900002.0
2007-08-31 09:15:00,0.7092,0.7093,0.7091,0.7092,175000002.0
2007-08-31 09:16:00,0.7092,0.7093,0.7089,0.709,325700000.0
2007-08-31 09:17:00,0.709,0.709,0.7082,0.7084,449799997.0
2007-08-31 09:18:00,0.7084,0.7087,0.7084,0.70865,462300001.0
2007-08-31 09:19:00,0.70865,0.7089,0.7086,0.7089,488200007.0
2007-08-31 09:20:00,0.7089,0.7089,0.7085,0.7086,226800000.0
2007-08-31 09:21:00,0.7085,0.7087,0.7085,0.7086,284000001.0
2007-08-31 09:22:00,0.7086,0.7088,0.7086,0.7088,392100002.0
2007-08-31 09:23:00,0.7089,0.7089,0.7087,0.7087,584100006.0
2007-08-31 09:24:00,0.7087,0.7087,0.7087,0.7087,169199995.0
2007-08-31 09:25:00,0.7087,0.7088,0.7087,0.7087,281699997.0
2007-08-31 09:26:00,0.7087,0.7087,0.7087,0.7087,132299997.0
2007-08-31 09:27:00,0.7087,0.7088,0.7087,0.7088,859799998.0
2007-08-31 09:28:00,0.7088,0.709,0.7087,0.70875,519999997.0
2007-08-31 09:29:00,0.70875,0.7088,0.70865,0.7087,166299997.0
2007-08-31 09:30:00,0.7088,0.7088,0.7086,0.7086,293600000.0
2007-08-31 09:31:00,0.7086,0.7086,0.7085,0.7086,359599999.0
2007-08-31 09:32:00,0.7086,0.7086,0.7084,0.7085,424499999.0
2007-08-31 09:33:00,0.7085,0.7085,0.7082,0.7083,626399991.0
2007-08-31 09:34:00,0.7084,0.7084,0.7083,0.7083,179100000.0
2007-08-31 09:35:00,0.70825,0.7083,0.7082,0.7082,476400003.0
2007-08-31 09:36:00,0.7082,0.7082,0.708,0.7081,1331599991.0
2007-08-31 09:37:00,0.708,0.7081,0.708,0.7081,871399994.0
2007-08-31 09:38:00,0.7081,0.7082,0.7081,0.7081,730299995.0
2007-08-31 09:39:00,0.7081,0.7081,0.7077,0.7077,862100001.0
2007-08-31 09:40:00,0.7077,0.7077,0.7073,0.7075,955100001.0
2007-08-31 09:41:00,0.7075,0.7075,0.7074,0.7075,757299996.0
2007-08-31 09:42:00,0.7075,0.7075,0.7075,0.7075,636699997.0
2007-08-31 09:43:00,0.7075,0.7075,0.7074,0.7074,231200001.0
2007-08-31 09:44:00,0.7074,0.7077,0.7073,0.7075,876299999.0
2007-08-31 09:45:00,0.7075,0.7076,0.7074,0.7076,402199999.0
2007-08-31 09:46:00,0.7076,0.7077,0.7075,0.7076,336699995.0
2007-08-31 09:47:00,0.7077,0.7077,0.7076,0.7076,700600003.0
2007-08-31 09:48:00,0.7078,0.7078,0.7075,0.7076,1079399996.0
2007-08-31 09:49:00,0.7076,0.7076,0.707,0.7072,885599995.0
2007-08-31 09:50:00,0.7072,0.7074,0.7071,0.7074,530300006.0
2007-08-31 09:51:00,0.7074,0.7074,0.7069,0.7071,368599999.0
2007-08-31 09:52:00,0.7071,0.7073,0.7071,0.70725,636100005.0
2007-08-31 09:53:00,0.7073,0.7076,0.7071,0.7076,375600000.0
2007-08-31 09:54:00,0.7076,0.7076,0.70755,0.70755,5600000.0
2007-08-31 09:55:00,0.70755,0.7076,0.70755,0.7076,10400000.0
2007-08-31 09:56:00,0.7076,0.7076,0.7075,0.7076,571499995.0
2007-08-31 09:57:00,0.7076,0.7076,0.7076,0.7076,370399993.0
2007-08-31 09:58:00,0.7076,0.7077,0.7076,0.7076,347200004.0
2007-08-31 09:59:00,0.7075,0.7076,0.7075,0.70755,112599998.0
2007-08-31 10:00:00,0.70745,0.7076,0.7074,0.7076,25600000.0
2007-08-31 10:01:00,0.7076,0.7076,0.7076,0.7076,3200000.0
2007-08-31 10:02:00,0.7076,0.7076,0.70745,0.70745,264899999.0
2007-08-31 10:03:00,0.70745,0.7075,0.7069,0.7069,869399999.0
2007-08-31 10:04:00,0.7069,0.7069,0.7063,0.7066,1153500005.0
2007-08-31 10:05:00,0.7066,0.7071,0.7066,0.707,814200003.0
2007-08-31 10:06:00,0.707,0.7074,0.7069,0.70715,707099995.0
2007-08-31 10:07:00,0.7072,0.7073,0.7071,0.7072,465000000.0
2007-08-31 10:08:00,0.7072,0.7072,0.707,0.7072,706499993.0
2007-08-31 10:09:00,0.70715,0.7073,0.70715,0.70725,604699999.0
2007-08-31 10:10:00,0.7073,0.7075,0.7073,0.7075,933399996.0
2007-08-31 10:11:00,0.7075,0.7075,0.7074,0.7074,135600003.0
2007-08-31 10:12:00,0.7074,0.7076,0.7074,0.7076,201699998.0
2007-08-31 10:13:00,0.7076,0.7076,0.7072,0.70745,779800002.0
2007-08-31 10:14:00,0.7075,0.7076,0.7073,0.7075,446299998.0
2007-08-31 10:15:00,0.7075,0.7075,0.7074,0.7074,133899999.0
2007-08-31 10:16:00,0.7074,0.7076,0.7073,0.7075,879799996.0
2007-08-31 10:17:00,0.7076,0.7076,0.7076,0.7076,95500005.0
2007-08-31 10:18:00,0.7076,0.7076,0.7074,0.7074,237600003.0
2007-08-31 10:19:00,0.7073,0.7075,0.7073,0.7075,109300001.0
2007-08-31 10:20:00,0.7075,0.7075,0.7073,0.7074,344200001.0
2007-08-31 10:21:00,0.7074,0.7075,0.7074,0.7075,605500003.0
2007-08-31 10:22:00,0.70745,0.7075,0.70745,0.7075,111200001.0
2007-08-31 10:23:00,0.7074,0.70765,0.7074,0.7075,261900000.0
2007-08-31 10:24:00,0.7074,0.7075,0.7074,0.7075,936300000.0
2007-08-31 10:25:00,0.7075,0.7078,0.7074,0.7077,187000001.0
2007-08-31 10:26:00,0.7077,0.7078,0.7075,0.7077,290499999.0
2007-08-31 10:27:00,0.7077,0.7079,0.7077,0.7079,320100003.0
2007-08-31 10:28:00,0.7079,0.7079,0.7078,0.7078,260300002.0
2007-08-31 10:29:00,0.7079,0.70805,0.7078,0.708,289300007.0
2007-08-31 10:30:00,0.708,0.7082,0.708,0.7082,286199997.0
2007-08-31 10:31:00,0.7082,0.70835,0.7081,0.7082,478799993.0
2007-08-31 10:32:00,0.7082,0.7087,0.7082,0.7086,541699996.0
2007-08-31 10:33:00,0.7085,0.70875,0.7084,0.7087,718899991.0
2007-08-31 10:34:00,0.7087,0.70945,0.7086,0.7093,793199995.0
2007-08-31 10:35:00,0.7092,0.7092,0.709,0.7092,412700001.0
2007-08-31 10:36:00,0.70915,0.70915,0.70865,0.7087,690100003.0
2007-08-31 10:37:00,0.70865,0.70875,0.7085,0.7087,526600003.0
2007-08-31 10:38:00,0.7087,0.7088,0.7085,0.7085,786900010.0
2007-08-31 10:39:00,0.7085,0.7087,0.7085,0.7087,127000001.0
2007-08-31 10:40:00,0.7087,0.7087,0.7085,0.7086,105000002.0
2007-08-31 10:41:00,0.70855,0.70855,0.7082,0.7082,444400006.0
2007-08-31 10:42:00,0.7082,0.7084,0.7076,0.7078,900400004.0
2007-08-31 10:43:00,0.7078,0.70845,0.7077,0.7084,1211599993.0
2007-08-31 10:44:00,0.7084,0.7087,0.7084,0.7084,399799999.0
2007-08-31 10:45:00,0.7083,0.7085,0.7083,0.7084,196200001.0
2007-08-31 10:46:00,0.7084,0.7084,0.7083,0.7084,332500001.0
2007-08-31 10:47:00,0.7083,0.7083,0.7081,0.7082,336800002.0
2007-08-31 10:48:00,0.7081,0.70835,0.7081,0.7082,755999999.0
2007-08-31 10:49:00,0.70815,0.7084,0.7081,0.7083,238100004.0
2007-08-31 10:50:00,0.70835,0.7084,0.7081,0.70835,179999998.0
2007-08-31 10:51:00,0.70835,0.70835,0.7075,0.7077,633000000.0
2007-08-31 10:52:00,0.7077,0.7077,0.7076,0.7076,163300001.0
2007-08-31 10:53:00,0.7076,0.7077,0.7075,0.7077,258300000.0
2007-08-31 10:54:00,0.7077,0.7079,0.7076,0.70785,908599999.0
2007-08-31 10:55:00,0.7078,0.70785,0.7076,0.70785,106100000.0
2007-08-31 10:56:00,0.70785,0.70785,0.70785,0.70785,3200000.0
2007-08-31 10:57:00,0.7077,0.7079,0.7077,0.7078,103099999.0
2007-08-31 10:58:00,0.70785,0.7082,0.70775,0.7079,286900002.0
2007-08-31 10:59:00,0.7079,0.7079,0.7078,0.7079,137300000.0
2007-08-31 11:00:00,0.7079,0.7087,0.7078,0.7087,699100002.0
2007-08-31 11:01:00,0.7087,0.7091,0.7087,0.7089,663700001.0
2007-08-31 11:02:00,0.709,0.7091,0.70895,0.709,385300000.0
2007-08-31 11:03:00,0.709,0.709,0.70895,0.709,306200001.0
2007-08-31 11:04:00,0.709,0.709,0.7087,0.7088,459100003.0
2007-08-31 11:05:00,0.7087,0.709,0.7087,0.7088,263000003.0
2007-08-31 11:06:00,0.709,0.7094,0.7089,0.7093,905199998.0
2007-08-31 11:07:00,0.7093,0.70945,0.7091,0.70945,700500004.0
2007-08-31 11:08:00,0.70945,0.7096,0.7093,0.7096,800600002.0
2007-08-31 11:09:00,0.7096,0.70975,0.70935,0.70965,416000002.0
2007-08-31 11:10:00,0.70965,0.70965,0.7094,0.7095,391499990.0
2007-08-31 11:11:00,0.7095,0.7096,0.7095,0.70955,45899998.0
2007-08-31 11:12:00,0.70955,0.70955,0.70955,0.70955,1800000.0
2007-08-31 11:13:00,0.70955,0.70955,0.7092,0.7093,367299996.0
2007-08-31 11:14:00,0.7093,0.7093,0.7092,0.7092,395999996.0
2007-08-31 11:15:00,0.7093,0.7093,0.7091,0.7092,570999997.0
2007-08-31 11:16:00,0.7093,0.7093,0.70915,0.7092,606999993.0
2007-08-31 11:17:00,0.7092,0.7093,0.7092,0.7092,244800003.0
2007-08-31 11:18:00,0.7092,0.7092,0.7092,0.7092,33600000.0
2007-08-31 11:19:00,0.7092,0.7093,0.7091,0.7093,736199998.0
2007-08-31 11:20:00,0.7093,0.7093,0.70925,0.7093,45200000.0
2007-08-31 11:21:00,0.7093,0.7094,0.7092,0.70935,75200000.0
2007-08-31 11:22:00,0.7092,0.7092,0.7088,0.7089,748299991.0
2007-08-31 11:23:00,0.7089,0.7089,0.7087,0.7087,867200009.0
2007-08-31 11:24:00,0.7087,0.7088,0.70865,0.7088,1216800001.0
2007-08-31 11:25:00,0.7087,0.7088,0.7085,0.7087,520199998.0
2007-08-31 11:26:00,0.7088,0.7088,0.7086,0.7086,826399992.0
2007-08-31 11:27:00,0.7087,0.709,0.7087,0.7088,370600005.0
2007-08-31 11:28:00,0.7088,0.7091,0.7088,0.7091,628100001.0
2007-08-31 11:29:00,0.70915,0.70915,0.7089,0.70915,121752391.0
2007-08-31 11:30:00,0.70915,0.70935,0.709,0.7093,367000001.0
2007-08-31 11:31:00,0.7093,0.70935,0.7091,0.70925,106500001.0
2007-08-31 11:32:00,0.7091,0.7093,0.7089,0.70905,422799996.0
2007-08-31 11:33:00,0.70905,0.70905,0.7088,0.70895,466299997.0
2007-08-31 11:34:00,0.7089,0.70895,0.7088,0.7088,57400000.0
2007-08-31 11:35:00,0.7088,0.709,0.7088,0.7089,220199997.0
2007-08-31 11:36:00,0.7089,0.709,0.7087,0.7089,326799993.0
2007-08-31 11:37:00,0.7089,0.70905,0.7089,0.70895,168899999.0
2007-08-31 11:38:00,0.7088,0.70895,0.7088,0.7089,79600000.0
2007-08-31 11:39:00,0.70895,0.70895,0.7088,0.7088,54200000.0
2007-08-31 11:40:00,0.7088,0.7088,0.70875,0.7088,61000000.0
2007-08-31 11:41:00,0.7088,0.7089,0.7087,0.7089,366899992.0
2007-08-31 11:42:00,0.7089,0.7089,0.70875,0.70875,103299998.0
2007-08-31 11:43:00,0.7088,0.7088,0.7088,0.7088,69199997.0
2007-08-31 11:44:00,0.7088,0.7089,0.7088,0.7089,567699992.0
2007-08-31 11:45:00,0.70885,0.7092,0.7087,0.709,374499999.0
2007-08-31 11:46:00,0.709,0.7091,0.709,0.7091,167199994.0
2007-08-31 11:47:00,0.7091,0.7093,0.7091,0.7092,176700000.0
2007-08-31 11:48:00,0.7092,0.7095,0.7091,0.70945,665600001.0
2007-08-31 11:49:00,0.70945,0.7095,0.7092,0.7093,338199998.0
2007-08-31 11:50:00,0.70935,0.70935,0.7092,0.7092,124199999.0
2007-08-31 11:51:00,0.7092,0.7092,0.7092,0.7092,101700000.0
2007-08-31 11:52:00,0.7092,0.70955,0.7092,0.70935,387400000.0
2007-08-31 11:53:00,0.70935,0.70935,0.709,0.709,413099998.0
2007-08-31 11:54:00,0.709,0.70925,0.7089,0.70895,377800000.0
2007-08-31 11:55:00,0.70895,0.70895,0.7087,0.70885,535199988.0
2007-08-31 11:56:00,0.70885,0.7089,0.7087,0.7089,178399998.0
2007-08-31 11:57:00,0.7089,0.7089,0.7085,0.7085,216300001.0
2007-08-31 11:58:00,0.7085,0.70855,0.7082,0.7083,614300005.0
2007-08-31 11:59:00,0.7083,0.7086,0.7083,0.7085,400899999.0
2007-08-31 12:00:00,0.7085,0.7085,0.7085,0.7085,34900000.0
2007-08-31 12:01:00,0.7085,0.7085,0.7085,0.7085,28600000.0
2007-08-31 12:02:00,0.7086,0.7089,0.7086,0.7089,336899998.0
2007-08-31 12:03:00,0.7089,0.70895,0.7088,0.70895,234900000.0
2007-08-31 12:04:00,0.70895,0.709,0.7088,0.70885,230799999.0
2007-08-31 12:05:00,0.7088,0.70885,0.7087,0.7087,128700000.0
2007-08-31 12:06:00,0.7087,0.7087,0.7082,0.70835,446899999.0
2007-08-31 12:07:00,0.70835,0.7084,0.7082,0.7082,241299998.0
2007-08-31 12:08:00,0.7082,0.7082,0.7081,0.7082,327000003.0
2007-08-31 12:09:00,0.7082,0.70845,0.7082,0.7084,208899998.0
2007-08-31 12:10:00,0.7084,0.7085,0.7083,0.7084,474499999.0
2007-08-31 12:11:00,0.7084,0.7084,0.7084,0.7084,67700000.0
2007-08-31 12:12:00,0.7084,0.7084,0.7083,0.7084,30200000.0
2007-08-31 12:13:00,0.7083,0.709,0.7083,0.709,969899996.0
2007-08-31 12:14:00,0.709,0.709,0.7088,0.709,868399998.0
2007-08-31 12:15:00,0.709,0.709,0.7088,0.7088,482400006.0
2007-08-31 12:16:00,0.7088,0.7088,0.70845,0.7086,529599998.0
2007-08-31 12:17:00,0.7086,0.7086,0.7083,0.7085,561700000.0
2007-08-31 12:18:00,0.7085,0.7085,0.7085,0.7085,209600001.0
2007-08-31 12:19:00,0.7085,0.7085,0.7082,0.7082,207199999.0
2007-08-31 12:20:00,0.7083,0.7083,0.7082,0.7082,296500002.0
2007-08-31 12:21:00,0.7082,0.7082,0.7082,0.7082,94000000.0
2007-08-31 12:22:00,0.7083,0.7084,0.7082,0.7083,114900000.0
2007-08-31 12:23:00,0.7083,0.7083,0.7082,0.7082,35200000.0
2007-08-31 12:24:00,0.7083,0.7084,0.7083,0.7084,27500000.0
2007-08-31 12:25:00,0.70835,0.7086,0.7083,0.7085,504399993.0
2007-08-31 12:26:00,0.7085,0.70875,0.70845,0.7086,487799996.0
2007-08-31 12:27:00,0.7087,0.7087,0.7085,0.7086,135599998.0
2007-08-31 12:28:00,0.7086,0.7089,0.7086,0.7086,431399997.0
2007-08-31 12:29:00,0.7086,0.70885,0.7085,0.7087,748400004.0
2007-08-31 12:30:00,0.7087,0.70875,0.7085,0.70875,397799998.0
2007-08-31 12:31:00,0.70875,0.70875,0.70845,0.70855,129400000.0
2007-08-31 12:32:00,0.7085,0.70855,0.7083,0.7085,124800000.0
2007-08-31 12:33:00,0.70855,0.70855,0.7083,0.7083,504200005.0
2007-08-31 12:34:00,0.7083,0.70845,0.7079,0.70805,633100005.0
2007-08-31 12:35:00,0.7081,0.7081,0.7079,0.708,338499996.0
2007-08-31 12:36:00,0.708,0.7083,0.70795,0.7083,300799999.0
2007-08-31 12:37:00,0.7083,0.70835,0.7082,0.7083,161800001.0
2007-08-31 12:38:00,0.7082,0.7082,0.7081,0.7081,496900000.0
2007-08-31 12:39:00,0.7081,0.70825,0.7081,0.7081,124600000.0
2007-08-31 12:40:00,0.7081,0.7081,0.70805,0.7081,234400000.0
2007-08-31 12:41:00,0.7081,0.7081,0.7079,0.708,191700000.0
2007-08-31 12:42:00,0.708,0.7081,0.7078,0.7079,184100000.0
2007-08-31 12:43:00,0.7079,0.70795,0.7077,0.7078,370700000.0
2007-08-31 12:44:00,0.7078,0.7078,0.7078,0.7078,224700006.0
2007-08-31 12:45:00,0.7078,0.7084,0.7078,0.70825,1070399985.0
2007-08-31 12:46:00,0.70825,0.7083,0.7082,0.7083,157200001.0
2007-08-31 12:47:00,0.7083,0.7084,0.7083,0.7084,151100000.0
2007-08-31 12:48:00,0.7084,0.7086,0.7084,0.70855,175400001.0
2007-08-31 12:49:00,0.7086,0.7086,0.7085,0.7086,179200002.0
2007-08-31 12:50:00,0.7086,0.7086,0.70825,0.7083,417999997.0
2007-08-31 12:51:00,0.7084,0.70865,0.70835,0.7086,184199999.0
2007-08-31 12:52:00,0.7086,0.70875,0.7085,0.7085,92300000.0
2007-08-31 12:53:00,0.7085,0.7088,0.70845,0.7088,148900000.0
2007-08-31 12:54:00,0.7088,0.7089,0.7087,0.7088,77500000.0
2007-08-31 12:55:00,0.7088,0.70905,0.7087,0.7087,296100001.0
2007-08-31 12:56:00,0.7086,0.7088,0.7086,0.7088,166799999.0
2007-08-31 12:57:00,0.7088,0.7088,0.70875,0.7088,142199996.0
2007-08-31 12:58:00,0.7088,0.7088,0.7087,0.7088,302399999.0
2007-08-31 12:59:00,0.7088,0.7088,0.7088,0.7088,160099993.0
2007-08-31 13:00:00,0.7088,0.7088,0.7088,0.7088,104599999.0
2007-08-31 13:01:00,0.7087,0.7088,0.7087,0.7088,802999995.0
2007-08-31 13:02:00,0.7088,0.7088,0.7087,0.7087,992000010.0
2007-08-31 13:03:00,0.7087,0.7087,0.7083,0.7083,398699998.0
2007-08-31 13:04:00,0.70845,0.7087,0.7082,0.7083,198300001.0
2007-08-31 13:05:00,0.7083,0.7084,0.7082,0.7084,283900000.0
2007-08-31 13:06:00,0.7084,0.7084,0.7081,0.7082,242100003.0
2007-08-31 13:07:00,0.7082,0.7085,0.7082,0.7082,167899999.0
2007-08-31 13:08:00,0.7082,0.7082,0.7081,0.7081,110400000.0
2007-08-31 13:09:00,0.7081,0.7087,0.7081,0.70835,674899998.0
2007-08-31 13:10:00,0.70835,0.70835,0.7082,0.7083,262300004.0
2007-08-31 13:11:00,0.7083,0.7085,0.708,0.7085,329500001.0
2007-08-31 13:12:00,0.7085,0.7086,0.7085,0.7085,259899996.0
2007-08-31 13:13:00,0.7085,0.7087,0.7084,0.7084,113999999.0
2007-08-31 13:14:00,0.7084,0.7087,0.7083,0.7083,116999999.0
2007-08-31 13:15:00,0.70835,0.7087,0.70835,0.7087,125900000.0
2007-08-31 13:16:00,0.7087,0.7087,0.7086,0.7087,97200003.0
2007-08-31 13:17:00,0.7087,0.7088,0.7083,0.7083,359599999.0
2007-08-31 13:18:00,0.7083,0.7084,0.7082,0.70825,760699999.0
2007-08-31 13:19:00,0.7083,0.7084,0.7081,0.7083,968900004.0
2007-08-31 13:20:00,0.7083,0.7083,0.7082,0.7083,176900000.0
2007-08-31 13:21:00,0.7083,0.7086,0.7081,0.7085,360199999.0
2007-08-31 13:22:00,0.7085,0.7086,0.7085,0.7086,124600000.0
2007-08-31 13:23:00,0.70855,0.7086,0.7084,0.7085,439700002.0
2007-08-31 13:24:00,0.7085,0.7086,0.7082,0.7083,513799992.0
2007-08-31 13:25:00,0.7083,0.7083,0.7081,0.7083,708899994.0
2007-08-31 13:26:00,0.7083,0.7083,0.7081,0.7081,275299996.0
2007-08-31 13:27:00,0.7081,0.7084,0.7081,0.7082,1771600009.0
2007-08-31 13:28:00,0.7082,0.7084,0.7082,0.7083,1285600018.0
2007-08-31 13:29:00,0.7083,0.7084,0.7083,0.7083,705000002.0
2007-08-31 13:30:00,0.7083,0.7086,0.7083,0.7084,604999997.0
2007-08-31 13:31:00,0.7084,0.709,0.7084,0.709,338499999.0
2007-08-31 13:32:00,0.7089,0.7096,0.7089,0.70915,483900000.0
2007-08-31 13:33:00,0.709,0.709,0.7086,0.7087,732500001.0
2007-08-31 13:34:00,0.70875,0.7088,0.70835,0.7084,878197330.0
2007-08-31 13:35:00,0.7085,0.7091,0.7084,0.709,390000000.0
2007-08-31 13:36:00,0.709,0.7091,0.7086,0.709,680899997.0
2007-08-31 13:37:00,0.709,0.709,0.7086,0.7086,885399997.0
2007-08-31 13:38:00,0.7086,0.7087,0.7082,0.7082,636100001.0
2007-08-31 13:39:00,0.7082,0.7084,0.7082,0.7083,247799998.0
2007-08-31 13:40:00,0.7083,0.7083,0.7081,0.7081,940800001.0
2007-08-31 13:41:00,0.7082,0.7083,0.7081,0.7083,156000001.0
2007-08-31 13:42:00,0.7083,0.7083,0.7081,0.7083,272000001.0
2007-08-31 13:43:00,0.7083,0.7084,0.7082,0.7083,339900000.0
2007-08-31 13:44:00,0.7083,0.7083,0.7081,0.70815,402499998.0
2007-08-31 13:45:00,0.70815,0.7085,0.70815,0.7084,666000000.0
2007-08-31 13:46:00,0.7084,0.7084,0.7081,0.70815,1599400006.0
2007-08-31 13:47:00,0.7082,0.7082,0.70815,0.7082,338400000.0
2007-08-31 13:48:00,0.7082,0.7083,0.70815,0.70815,347100001.0
2007-08-31 13:49:00,0.7082,0.7082,0.7082,0.7082,33599998.0
2007-08-31 13:50:00,0.7083,0.7086,0.7082,0.7084,989399994.0
2007-08-31 13:51:00,0.7084,0.7087,0.7084,0.70865,470299997.0
2007-08-31 13:52:00,0.7087,0.70895,0.7087,0.70895,53000000.0
2007-08-31 13:53:00,0.70895,0.70895,0.7086,0.7086,365800004.0
2007-08-31 13:54:00,0.7086,0.7086,0.7086,0.7086,85900000.0
2007-08-31 13:55:00,0.7086,0.7086,0.7084,0.7085,145600000.0
2007-08-31 13:56:00,0.7084,0.7086,0.70835,0.70845,420800003.0
2007-08-31 13:57:00,0.70845,0.70845,0.7082,0.7082,170500000.0
2007-08-31 13:58:00,0.7082,0.7083,0.7082,0.7082,303699999.0
2007-08-31 13:59:00,0.7084,0.7085,0.7082,0.7084,1384199992.0
2007-08-31 14:00:00,0.7084,0.7084,0.7081,0.7083,819599998.0
2007-08-31 14:01:00,0.7083,0.7084,0.7082,0.7083,827300007.0
2007-08-31 14:02:00,0.7083,0.7084,0.7082,0.7082,836900000.0
2007-08-31 14:03:00,0.7083,0.7084,0.7082,0.7084,384200000.0
2007-08-31 14:04:00,0.7084,0.7084,0.70795,0.7081,599799997.0
2007-08-31 14:05:00,0.7081,0.7082,0.7079,0.708,640500000.0
2007-08-31 14:06:00,0.708,0.70845,0.7079,0.7084,874800007.0
2007-08-31 14:07:00,0.70835,0.7086,0.7083,0.7084,927498702.0
2007-08-31 14:08:00,0.7084,0.7085,0.7082,0.7084,1300499997.0
2007-08-31 14:09:00,0.7083,0.7085,0.7081,0.70815,1103899998.0
2007-08-31 14:10:00,0.7082,0.7085,0.708,0.7084,1659500007.0
2007-08-31 14:11:00,0.7085,0.7086,0.7083,0.7086,966399999.0
2007-08-31 14:12:00,0.7086,0.7088,0.7086,0.7088,136100000.0
2007-08-31 14:13:00,0.70875,0.70875,0.70835,0.7086,536599999.0
2007-08-31 14:14:00,0.7086,0.7086,0.7082,0.7083,1619200005.0
2007-08-31 14:15:00,0.7083,0.7084,0.7081,0.70835,553899999.0
2007-08-31 14:16:00,0.7084,0.7084,0.708,0.70815,882499996.0
2007-08-31 14:17:00,0.70815,0.70845,0.7078,0.7084,1213099997.0
2007-08-31 14:18:00,0.7084,0.7084,0.7074,0.7074,642599995.0
2007-08-31 14:19:00,0.7074,0.7078,0.7074,0.7076,1677300008.0
2007-08-31 14:20:00,0.7076,0.7076,0.707,0.7071,710500003.0
2007-08-31 14:21:00,0.7071,0.7072,0.7068,0.7072,728399998.0
2007-08-31 14:22:00,0.70715,0.7072,0.7071,0.7072,422499998.0
2007-08-31 14:23:00,0.7072,0.7077,0.7072,0.7076,912100007.0
2007-08-31 14:24:00,0.7076,0.7078,0.70755,0.7076,553700001.0
2007-08-31 14:25:00,0.7075,0.70795,0.7075,0.7078,503699997.0
2007-08-31 14:26:00,0.7079,0.7079,0.70765,0.7077,61400000.0
2007-08-31 14:27:00,0.7077,0.7079,0.7077,0.7078,189600003.0
2007-08-31 14:28:00,0.7078,0.7078,0.7078,0.7078,199200000.0
2007-08-31 14:29:00,0.7078,0.7078,0.7076,0.7076,359999995.0
2007-08-31 14:30:00,0.7076,0.708,0.7076,0.708,362600000.0
2007-08-31 14:31:00,0.708,0.708,0.708,0.708,49600001.0
2007-08-31 14:32:00,0.708,0.7085,0.708,0.7084,367999999.0
2007-08-31 14:33:00,0.7084,0.7084,0.7082,0.7083,285099996.0
2007-08-31 14:34:00,0.7084,0.70855,0.7083,0.70835,125800000.0
2007-08-31 14:35:00,0.70835,0.70835,0.7081,0.70825,93600000.0
2007-08-31 14:36:00,0.70825,0.70825,0.7081,0.70825,131800002.0
2007-08-31 14:37:00,0.70825,0.7083,0.7079,0.7079,583800003.0
2007-08-31 14:38:00,0.7079,0.7082,0.70775,0.7078,434200004.0
2007-08-31 14:39:00,0.708,0.7082,0.7079,0.7079,299800003.0
2007-08-31 14:40:00,0.7079,0.7081,0.7079,0.7081,238900001.0
2007-08-31 14:41:00,0.7081,0.7082,0.7081,0.7082,43999999.0
2007-08-31 14:42:00,0.7082,0.7082,0.708,0.7082,316299997.0
2007-08-31 14:43:00,0.70815,0.70815,0.7075,0.7076,732300001.0
2007-08-31 14:44:00,0.7076,0.70805,0.7076,0.70805,358799997.0
2007-08-31 14:45:00,0.70805,0.70805,0.708,0.708,48500000.0
2007-08-31 14:46:00,0.70805,0.70815,0.7079,0.708,140700000.0
2007-08-31 14:47:00,0.708,0.708,0.7078,0.7079,90899999.0
2007-08-31 14:48:00,0.7079,0.7079,0.7079,0.7079,180399999.0
2007-08-31 14:49:00,0.7079,0.70795,0.7079,0.70795,113400004.0
2007-08-31 14:50:00,0.70795,0.70795,0.70795,0.70795,800000.0
2007-08-31 14:51:00,0.70795,0.70795,0.7078,0.7078,1600000.0
2007-08-31 14:52:00,0.7078,0.7078,0.7078,0.7078,10400000.0
2007-08-31 14:53:00,0.7078,0.7078,0.7076,0.7076,212499995.0
2007-08-31 14:54:00,0.7076,0.7076,0.7076,0.7076,151199997.0
2007-08-31 14:55:00,0.7077,0.7077,0.7076,0.7076,57200002.0
2007-08-31 14:56:00,0.7077,0.7078,0.70755,0.7078,429899997.0
2007-08-31 14:57:00,0.7078,0.708,0.7078,0.7079,654799998.0
2007-08-31 14:58:00,0.7079,0.7082,0.7079,0.7082,1718600003.0
2007-08-31 14:59:00,0.7082,0.7085,0.7082,0.7083,422499997.0
2007-08-31 15:00:00,0.7086,0.7088,0.7084,0.7084,1316800002.0
2007-08-31 15:01:00,0.7083,0.7085,0.7082,0.7084,1316800002.0
2007-08-31 15:02:00,0.7084,0.7084,0.7082,0.7084,741799999.0
2007-08-31 15:03:00,0.7084,0.7084,0.70835,0.7084,283200002.0
2007-08-31 15:04:00,0.7084,0.7084,0.7083,0.7084,301900005.0
2007-08-31 15:05:00,0.7084,0.7084,0.7081,0.7081,686000001.0
2007-08-31 15:06:00,0.7081,0.7081,0.708,0.708,436799998.0
2007-08-31 15:07:00,0.708,0.7083,0.708,0.708,1218400007.0
2007-08-31 15:08:00,0.708,0.7081,0.7077,0.7077,1341699995.0
2007-08-31 15:09:00,0.7077,0.708,0.7076,0.7078,667100012.0
2007-08-31 15:10:00,0.7078,0.7084,0.7076,0.7083,2055499993.0
2007-08-31 15:11:00,0.70845,0.7085,0.7078,0.7078,1510699999.0
2007-08-31 15:12:00,0.7079,0.708,0.7077,0.7079,1021899993.0
2007-08-31 15:13:00,0.7079,0.7082,0.7079,0.70805,1063400001.0
2007-08-31 15:14:00,0.7081,0.70815,0.70785,0.7079,344100002.0
2007-08-31 15:15:00,0.7079,0.70805,0.70785,0.70805,166299999.0
2007-08-31 15:16:00,0.70805,0.70805,0.7075,0.7076,334899998.0
2007-08-31 15:17:00,0.7076,0.7077,0.7073,0.70755,1499499995.0
2007-08-31 15:18:00,0.70755,0.7077,0.70735,0.7075,752300002.0
2007-08-31 15:19:00,0.7075,0.7077,0.7074,0.7074,358500005.0
2007-08-31 15:20:00,0.7074,0.7077,0.7074,0.7075,877100000.0
2007-08-31 15:21:00,0.7075,0.7076,0.7072,0.7074,791899999.0
2007-08-31 15:22:00,0.7073,0.7074,0.7072,0.7073,324899999.0
2007-08-31 15:23:00,0.7073,0.7075,0.7072,0.70725,566100003.0
2007-08-31 15:24:00,0.7073,0.7076,0.7073,0.7075,987600008.0
2007-08-31 15:25:00,0.7075,0.7077,0.7073,0.7074,794899998.0
2007-08-31 15:26:00,0.7074,0.7075,0.70735,0.7074,405000007.0
2007-08-31 15:27:00,0.7075,0.7075,0.7074,0.7074,150000005.0
2007-08-31 15:28:00,0.7074,0.7074,0.7074,0.7074,422500001.0
2007-08-31 15:29:00,0.7074,0.7074,0.7071,0.7072,651299997.0
2007-08-31 15:30:00,0.7072,0.70755,0.7071,0.7073,559900000.0
2007-08-31 15:31:00,0.7073,0.70735,0.7071,0.7072,457900004.0
2007-08-31 15:32:00,0.7072,0.70735,0.7071,0.7072,360900007.0
2007-08-31 15:33:00,0.7072,0.7074,0.7072,0.7074,351099999.0
2007-08-31 15:34:00,0.70735,0.7074,0.7072,0.7072,353599993.0
2007-08-31 15:35:00,0.7072,0.7074,0.7071,0.7074,578399997.0
2007-08-31 15:36:00,0.70735,0.70755,0.7073,0.7074,260099999.0
2007-08-31 15:37:00,0.7074,0.7078,0.7074,0.7075,1016200006.0
2007-08-31 15:38:00,0.7074,0.7078,0.7074,0.7078,431099999.0
2007-08-31 15:39:00,0.7078,0.7078,0.7078,0.7078,157100000.0
2007-08-31 15:40:00,0.70775,0.70815,0.70775,0.7078,847399998.0
2007-08-31 15:41:00,0.7078,0.70785,0.7074,0.70775,1975700006.0
2007-08-31 15:42:00,0.70775,0.70775,0.7072,0.7072,1035400000.0
2007-08-31 15:43:00,0.7072,0.7075,0.7072,0.7073,1301200005.0
2007-08-31 15:44:00,0.7073,0.7074,0.7068,0.7073,438599999.0
2007-08-31 15:45:00,0.707,0.7073,0.707,0.707,450299999.0
2007-08-31 15:46:00,0.7071,0.7072,0.7071,0.7072,222800001.0
2007-08-31 15:47:00,0.70715,0.70755,0.707,0.7072,370699999.0
2007-08-31 15:48:00,0.7071,0.70715,0.7065,0.70685,493699999.0
2007-08-31 15:49:00,0.70685,0.7071,0.7064,0.7068,968878565.0
2007-08-31 15:50:00,0.7067,0.7074,0.7067,0.7071,498299999.0
2007-08-31 15:51:00,0.7071,0.7072,0.70645,0.70645,857100001.0
2007-08-31 15:52:00,0.70645,0.707,0.7064,0.7067,1162299995.0
2007-08-31 15:53:00,0.7067,0.7068,0.7066,0.7066,108000002.0
2007-08-31 15:54:00,0.7066,0.7074,0.7064,0.7068,742400001.0
2007-08-31 15:55:00,0.7068,0.70705,0.7068,0.7069,227200000.0
2007-08-31 15:56:00,0.7069,0.70715,0.7066,0.7069,722799997.0
2007-08-31 15:57:00,0.7069,0.7071,0.7064,0.7066,686000002.0
2007-08-31 15:58:00,0.7066,0.7066,0.706,0.70625,341363846.0
2007-08-31 15:59:00,0.7063,0.7063,0.706,0.7061,201700000.0
2007-08-31 16:00:00,0.7062,0.7062,0.7042,0.7044,161400000.0
2007-08-31 16:01:00,0.7043,0.7044,0.70255,0.7028,584499996.0
2007-08-31 16:02:00,0.7028,0.7029,0.7011,0.7011,820200000.0
2007-08-31 16:03:00,0.70105,0.7016,0.701,0.7013,389700001.0
2007-08-31 16:04:00,0.7013,0.7019,0.701,0.7013,760300000.0
2007-08-31 16:05:00,0.7013,0.7033,0.7013,0.703,1356799998.0
2007-08-31 16:06:00,0.703,0.7031,0.70245,0.7027,759299999.0
2007-08-31 16:07:00,0.7028,0.7034,0.7028,0.7034,682100002.0
2007-08-31 16:08:00,0.7034,0.7034,0.70295,0.70295,1171600001.0
2007-08-31 16:09:00,0.70295,0.7031,0.7025,0.7027,717600001.0
2007-08-31 16:10:00,0.7026,0.7027,0.7024,0.70255,732699999.0
2007-08-31 16:11:00,0.7026,0.70345,0.7026,0.7028,857200001.0
2007-08-31 16:12:00,0.7027,0.7027,0.7017,0.7017,1618400003.0
2007-08-31 16:13:00,0.7017,0.7019,0.7014,0.70165,1273900000.0
2007-08-31 16:14:00,0.7017,0.7022,0.7016,0.7017,1190199995.0
2007-08-31 16:15:00,0.7016,0.7017,0.7012,0.7016,753199999.0
2007-08-31 16:16:00,0.7016,0.7019,0.7011,0.7012,925000001.0
2007-08-31 16:17:00,0.7012,0.7019,0.7012,0.7019,1454200004.0
2007-08-31 16:18:00,0.70185,0.7023,0.70185,0.7023,982400004.0
2007-08-31 16:19:00,0.7023,0.7028,0.7022,0.7025,784500000.0
2007-08-31 16:20:00,0.7025,0.7031,0.7025,0.7027,871099994.0
2007-08-31 16:21:00,0.7026,0.7029,0.7025,0.7028,294400005.0
2007-08-31 16:22:00,0.7029,0.7029,0.7027,0.7028,161799999.0
2007-08-31 16:23:00,0.7029,0.7029,0.7026,0.7029,805400003.0
2007-08-31 16:24:00,0.7028,0.7029,0.7028,0.7028,626400002.0
2007-08-31 16:25:00,0.7028,0.7028,0.7025,0.7025,219299999.0
2007-08-31 16:26:00,0.7025,0.7025,0.7014,0.7016,1763300005.0
2007-08-31 16:27:00,0.7016,0.7018,0.7014,0.7018,810800003.0
2007-08-31 16:28:00,0.7018,0.7022,0.7018,0.7022,617300000.0
2007-08-31 16:29:00,0.7022,0.7027,0.7022,0.7026,468500003.0
2007-08-31 16:30:00,0.7026,0.7028,0.7026,0.7028,62700000.0
2007-08-31 16:31:00,0.7028,0.7028,0.7024,0.7024,690099996.0
2007-08-31 16:32:00,0.7025,0.7025,0.7024,0.7025,194000001.0
2007-08-31 16:33:00,0.7025,0.7029,0.7023,0.7028,1634900005.0
2007-08-31 16:34:00,0.7029,0.7034,0.7028,0.7034,1686700008.0
2007-08-31 16:35:00,0.7034,0.7034,0.7029,0.7032,1134800005.0
2007-08-31 16:36:00,0.7033,0.7034,0.70275,0.7028,1787000005.0
2007-08-31 16:37:00,0.7029,0.7029,0.7028,0.7029,564600006.0
2007-08-31 16:38:00,0.7029,0.7031,0.7023,0.7024,1518499997.0
2007-08-31 16:39:00,0.7024,0.7026,0.7022,0.7026,1101000004.0
2007-08-31 16:40:00,0.7026,0.7026,0.7022,0.7025,818700008.0
2007-08-31 16:41:00,0.7025,0.7025,0.7022,0.7022,388300000.0
2007-08-31 16:42:00,0.7023,0.7023,0.7017,0.7018,936300000.0
2007-08-31 16:43:00,0.7018,0.7023,0.7017,0.7022,866400000.0
2007-08-31 16:44:00,0.7023,0.7029,0.7022,0.7027,1077000005.0
2007-08-31 16:45:00,0.7027,0.7028,0.7025,0.7027,1684799997.0
2007-08-31 16:46:00,0.7027,0.7029,0.7023,0.70275,1075399993.0
2007-08-31 16:47:00,0.7025,0.7028,0.7025,0.7028,582300001.0
2007-08-31 16:48:00,0.7028,0.7028,0.7025,0.7025,499800004.0
2007-08-31 16:49:00,0.7025,0.7025,0.702,0.7022,1547100010.0
2007-08-31 16:50:00,0.7022,0.7023,0.702,0.7023,702400001.0
2007-08-31 16:51:00,0.7023,0.70235,0.7019,0.7019,1512399994.0
2007-08-31 16:52:00,0.7019,0.70215,0.7018,0.7019,603199998.0
2007-08-31 16:53:00,0.7019,0.70245,0.7018,0.7023,731499999.0
2007-08-31 16:54:00,0.7023,0.70245,0.7022,0.70245,372800002.0
2007-08-31 16:55:00,0.7025,0.7027,0.7023,0.7023,991399999.0
2007-08-31 16:56:00,0.7023,0.7023,0.7015,0.7017,1613300000.0
2007-08-31 16:57:00,0.7017,0.702,0.7016,0.7017,2085799999.0
2007-08-31 16:58:00,0.7017,0.7018,0.7012,0.70155,1586999998.0
2007-08-31 16:59:00,0.70155,0.70165,0.7014,0.7014,1263800007.0
2007-08-31 17:00:00,0.7014,0.7019,0.7014,0.7017,2115599984.0
2007-08-31 17:01:00,0.7017,0.7021,0.7017,0.7017,1521599998.0
2007-08-31 17:02:00,0.7019,0.702,0.701,0.701,1129699999.0
2007-08-31 17:03:00,0.7007,0.7007,0.7003,0.7005,1129699999.0
2007-08-31 17:04:00,0.7003,0.7007,0.7003,0.7007,1129699999.0
2007-08-31 17:05:00,0.701,0.701,0.7007,0.7009,1129699999.0
2007-08-31 17:06:00,0.7009,0.701,0.7008,0.7009,1129699999.0
2007-08-31 17:07:00,0.7012,0.7014,0.701,0.7012,1560999995.0
2007-08-31 17:08:00,0.7012,0.7012,0.70085,0.7009,1560999995.0
2007-08-31 17:09:00,0.7009,0.701,0.7003,0.7006,1750200001.0
2007-08-31 17:10:00,0.7005,0.7005,0.6994,0.6994,1241499999.0
2007-08-31 17:11:00,0.6993,0.7002,0.6993,0.7002,1241499999.0
2007-08-31 17:12:00,0.7002,0.7007,0.7001,0.7005,970799999.0
2007-08-31 17:13:00,0.7005,0.701,0.7005,0.7009,1021200007.0
2007-08-31 17:14:00,0.7008,0.7013,0.7008,0.7013,769300001.0
2007-08-31 17:15:00,0.7014,0.702,0.7014,0.7019,1808300004.0
2007-08-31 17:16:00,0.7019,0.702,0.701,0.7012,1067500004.0
2007-08-31 17:17:00,0.7014,0.7016,0.7011,0.7012,941199995.0
2007-08-31 17:18:00,0.7012,0.7012,0.7008,0.70105,550800001.0
2007-08-31 17:19:00,0.701,0.7016,0.701,0.7016,1972900009.0
2007-08-31 17:20:00,0.7016,0.7022,0.7014,0.7015,1972900009.0
2007-08-31 17:21:00,0.7015,0.7015,0.7012,0.7014,1713299999.0
2007-08-31 17:22:00,0.7014,0.7015,0.7012,0.70135,689300007.0
2007-08-31 17:23:00,0.70135,0.7016,0.70135,0.7016,587300001.0
2007-08-31 17:24:00,0.7016,0.7016,0.7014,0.7015,1005200004.0
2007-08-31 17:25:00,0.7014,0.70215,0.7013,0.70165,1510100004.0
2007-08-31 17:26:00,0.7017,0.7021,0.7017,0.702,647200003.0
2007-08-31 17:27:00,0.702,0.7023,0.702,0.7023,844700006.0
2007-08-31 17:28:00,0.7022,0.7027,0.7022,0.7023,1129400004.0
2007-08-31 17:29:00,0.7025,0.703,0.7021,0.7021,772499994.0
2007-08-31 17:30:00,0.7024,0.7027,0.7019,0.7026,772499994.0
2007-08-31 17:31:00,0.7027,0.7027,0.7025,0.7026,610499999.0
2007-08-31 17:32:00,0.7026,0.7029,0.7026,0.7029,1180099990.0
2007-08-31 17:33:00,0.7032,0.7032,0.703,0.703,1033999988.0
2007-08-31 17:34:00,0.7031,0.7035,0.703,0.7034,1033999988.0
2007-08-31 17:35:00,0.7034,0.7039,0.7033,0.7039,555099998.0
2007-08-31 17:36:00,0.7038,0.7042,0.7037,0.704,1708499997.0
2007-08-31 17:37:00,0.704,0.704,0.7037,0.70375,727499997.0
2007-08-31 17:38:00,0.7038,0.7043,0.7038,0.7043,915600006.0
2007-08-31 17:39:00,0.7043,0.7046,0.7043,0.7046,498300007.0
2007-08-31 17:40:00,0.7046,0.7046,0.7037,0.7038,644300000.0
2007-08-31 17:41:00,0.7038,0.7039,0.7036,0.7037,1027100002.0
2007-08-31 17:42:00,0.7037,0.7037,0.7031,0.7032,578000006.0
2007-08-31 17:43:00,0.7032,0.7032,0.70275,0.7028,850000004.0
2007-08-31 17:44:00,0.7029,0.703,0.7026,0.7026,1162700006.0
2007-08-31 17:45:00,0.7026,0.7026,0.7023,0.7025,1185600004.0
2007-08-31 17:46:00,0.7025,0.7026,0.7023,0.7026,75400000.0
2007-08-31 17:47:00,0.7027,0.703,0.7025,0.7028,472299997.0
2007-08-31 17:48:00,0.7028,0.7029,0.7027,0.7029,334500000.0
2007-08-31 17:49:00,0.7029,0.703,0.7028,0.7028,329699999.0
2007-08-31 17:50:00,0.7028,0.7031,0.7028,0.7031,821799997.0
2007-08-31 17:51:00,0.7031,0.70355,0.7026,0.7026,715200002.0
2007-08-31 17:52:00,0.7025,0.7026,0.7019,0.7024,112799999.0
2007-08-31 17:53:00,0.7024,0.7026,0.7024,0.7025,606200000.0
2007-08-31 17:54:00,0.7025,0.7025,0.70235,0.70235,199599999.0
2007-08-31 17:55:00,0.7024,0.7027,0.7024,0.70265,489700000.0
2007-08-31 17:56:00,0.7025,0.7025,0.7017,0.7023,494299997.0
2007-08-31 17:57:00,0.7024,0.7024,0.7013,0.70155,1290899998.0
2007-08-31 17:58:00,0.7016,0.7021,0.7016,0.7021,1274100000.0
2007-08-31 17:59:00,0.7021,0.7021,0.7018,0.7018,548699993.0
2007-08-31 18:00:00,0.7018,0.7018,0.7013,0.7013,419300006.0
2007-08-31 18:01:00,0.7015,0.7015,0.7007,0.7012,600299999.0
2007-08-31 18:02:00,0.7012,0.7016,0.7012,0.7012,198099999.0
2007-08-31 18:03:00,0.7013,0.7017,0.7012,0.7015,406199991.0
2007-08-31 18:04:00,0.7016,0.7016,0.701,0.701,378500002.0
2007-08-31 18:05:00,0.701,0.7011,0.7003,0.70065,879600001.0
2007-08-31 18:06:00,0.70065,0.7008,0.7005,0.7008,508900000.0
2007-08-31 18:07:00,0.7008,0.7008,0.70065,0.70065,229499995.0
2007-08-31 18:08:00,0.7007,0.7007,0.7007,0.7007,200600000.0
2007-08-31 18:09:00,0.7008,0.701,0.7008,0.70085,1157000004.0
2007-08-31 18:10:00,0.70085,0.7009,0.70085,0.7009,19400000.0
2007-08-31 18:11:00,0.70085,0.7013,0.7007,0.7013,581500001.0
2007-08-31 18:12:00,0.7013,0.702,0.7012,0.7018,664800000.0
2007-08-31 18:13:00,0.7018,0.7018,0.7017,0.7018,189100001.0
2007-08-31 18:14:00,0.7019,0.7022,0.7019,0.7022,376400000.0
2007-08-31 18:15:00,0.7022,0.7022,0.7021,0.7022,87500000.0
2007-08-31 18:16:00,0.7021,0.7022,0.7013,0.7013,529600001.0
2007-08-31 18:17:00,0.7012,0.70125,0.7007,0.7007,558100000.0
2007-08-31 18:18:00,0.7007,0.7008,0.7006,0.7006,628199997.0
2007-08-31 18:19:00,0.7006,0.7006,0.7006,0.7006,284900001.0
2007-08-31 18:20:00,0.7006,0.7008,0.7006,0.7008,583999996.0
2007-08-31 18:21:00,0.7008,0.7009,0.7005,0.7008,680299998.0
2007-08-31 18:22:00,0.70075,0.7012,0.7006,0.7009,699500006.0
2007-08-31 18:23:00,0.7009,0.7012,0.7008,0.7012,300600001.0
2007-08-31 18:24:00,0.7012,0.7016,0.7011,0.7012,437300005.0
2007-08-31 18:25:00,0.70115,0.7012,0.7007,0.70105,915900004.0
2007-08-31 18:26:00,0.70105,0.70105,0.7006,0.7006,290600000.0
2007-08-31 18:27:00,0.7006,0.7007,0.7006,0.7007,152500001.0
2007-08-31 18:28:00,0.70065,0.701,0.7005,0.70085,795500002.0
2007-08-31 18:29:00,0.7009,0.7012,0.7005,0.7005,1440199988.0
2007-08-31 18:30:00,0.7005,0.70095,0.7005,0.7006,970399997.0
2007-08-31 18:31:00,0.7006,0.701,0.7006,0.701,1038600011.0
2007-08-31 18:32:00,0.701,0.7011,0.7006,0.70085,1437800004.0
2007-08-31 18:33:00,0.70085,0.70105,0.7007,0.7009,525600001.0
2007-08-31 18:34:00,0.7009,0.7012,0.7008,0.7011,923400004.0
2007-08-31 18:35:00,0.7011,0.7013,0.7007,0.7009,1168100004.0
2007-08-31 18:36:00,0.701,0.7015,0.7009,0.7015,995099997.0
2007-08-31 18:37:00,0.7015,0.7015,0.701,0.7015,1190700007.0
2007-08-31 18:38:00,0.70145,0.70145,0.7009,0.701,241300000.0
2007-08-31 18:39:00,0.701,0.70145,0.701,0.7013,630199999.0
2007-08-31 18:40:00,0.7013,0.70155,0.7013,0.7014,530300002.0
2007-08-31 18:41:00,0.7014,0.7014,0.7012,0.7012,384500004.0
2007-08-31 18:42:00,0.7013,0.70145,0.7011,0.7011,531100011.0
2007-08-31 18:43:00,0.7011,0.7012,0.7009,0.701,1135100006.0
2007-08-31 18:44:00,0.701,0.701,0.7009,0.701,343400002.0
2007-08-31 18:45:00,0.701,0.701,0.701,0.701,34400002.0
2007-08-31 18:46:00,0.701,0.701,0.7009,0.7009,318699997.0
2007-08-31 18:47:00,0.701,0.701,0.7009,0.7009,176000001.0
2007-08-31 18:48:00,0.7009,0.7009,0.7006,0.7008,509800000.0
2007-08-31 18:49:00,0.7008,0.7011,0.7007,0.7007,597799996.0
2007-08-31 18:50:00,0.7007,0.7007,0.69965,0.7,1321299999.0
2007-08-31 18:51:00,0.7001,0.7001,0.6995,0.6998,1694800002.0
2007-08-31 18:52:00,0.6998,0.6998,0.69915,0.6995,549499999.0
2007-08-31 18:53:00,0.6995,0.6996,0.699,0.6996,1605300002.0
2007-08-31 18:54:00,0.6996,0.6998,0.6994,0.6994,1801700013.0
2007-08-31 18:55:00,0.6994,0.6994,0.6989,0.699,1232599998.0
2007-08-31 18:56:00,0.6989,0.6995,0.6987,0.6995,1437500001.0
2007-08-31 18:57:00,0.6995,0.6995,0.6993,0.6994,393100005.0
2007-08-31 18:58:00,0.6994,0.69945,0.6991,0.6993,1758999996.0
2007-08-31 18:59:00,0.6993,0.6994,0.6991,0.6992,981200001.0
2007-08-31 19:00:00,0.6992,0.6993,0.6989,0.6992,1796300017.0
2007-08-31 19:01:00,0.6992,0.6995,0.6991,0.6995,1109599996.0
2007-08-31 19:02:00,0.6996,0.6997,0.6994,0.6995,875400003.0
2007-08-31 19:03:00,0.6996,0.6996,0.6995,0.6996,614200000.0
2007-08-31 19:04:00,0.6996,0.6996,0.6995,0.6996,457400006.0
2007-08-31 19:05:00,0.6996,0.6996,0.6995,0.6995,194800001.0
2007-08-31 19:06:00,0.6996,0.6998,0.6996,0.6998,442400000.0
2007-08-31 19:07:00,0.69965,0.6997,0.6993,0.6995,645599999.0
2007-08-31 19:08:00,0.6995,0.6996,0.6995,0.6995,344700000.0
2007-08-31 19:09:00,0.6996,0.6997,0.6996,0.6997,90200000.0
2007-08-31 19:10:00,0.6997,0.6999,0.6996,0.6999,840700001.0
2007-08-31 19:11:00,0.6999,0.7001,0.6997,0.6999,563899999.0
2007-08-31 19:12:00,0.6999,0.6999,0.6999,0.6999,136800000.0
2007-08-31 19:13:00,0.7,0.7002,0.7,0.7001,268699999.0
2007-08-31 19:14:00,0.7001,0.7003,0.7,0.7002,267800002.0
2007-08-31 19:15:00,0.7002,0.7005,0.7002,0.7005,270599995.0
2007-08-31 19:16:00,0.7005,0.7007,0.7003,0.7007,650300003.0
2007-08-31 19:17:00,0.70065,0.70065,0.7003,0.7003,350099996.0
2007-08-31 19:18:00,0.7004,0.7005,0.7004,0.7005,110399997.0
2007-08-31 19:19:00,0.7005,0.7005,0.7003,0.7003,72700003.0
2007-08-31 19:20:00,0.7003,0.7003,0.70025,0.70025,99800002.0
2007-08-31 19:21:00,0.7003,0.7003,0.7003,0.7003,89600002.0
2007-08-31 19:22:00,0.7003,0.7004,0.7003,0.7004,336300001.0
2007-08-31 19:23:00,0.7004,0.7004,0.7003,0.7003,209600003.0
2007-08-31 19:24:00,0.7003,0.7003,0.7003,0.7003,141600000.0
2007-08-31 19:25:00,0.7003,0.7008,0.7003,0.7003,719999994.0
2007-08-31 19:26:00,0.7003,0.7004,0.7003,0.7004,300399996.0
2007-08-31 19:27:00,0.7004,0.7005,0.7004,0.7005,151000000.0
2007-08-31 19:28:00,0.7005,0.7006,0.7005,0.7006,84000000.0
2007-08-31 19:29:00,0.7006,0.7007,0.7004,0.70055,301299997.0
2007-08-31 19:30:00,0.7006,0.7006,0.7004,0.7004,368000004.0
2007-08-31 19:31:00,0.7004,0.7005,0.7004,0.7004,328599998.0
2007-08-31 19:32:00,0.7004,0.7005,0.7003,0.7003,550200000.0
2007-08-31 19:33:00,0.7003,0.7004,0.7002,0.7002,254600002.0
2007-08-31 19:34:00,0.7002,0.7003,0.7002,0.7003,165599999.0
2007-08-31 19:35:00,0.7002,0.7002,0.7,0.70015,331500001.0
2007-08-31 19:36:00,0.7001,0.7001,0.6999,0.7,232800001.0
2007-08-31 19:37:00,0.7,0.7002,0.7,0.7002,304999998.0
2007-08-31 19:38:00,0.7002,0.7002,0.7002,0.7002,12000000.0
2007-08-31 19:39:00,0.7,0.70006,0.69979,0.69997,1254999996.0
2007-08-31 19:40:00,0.7002,0.7002,0.7,0.7,930400009.0
2007-08-31 19:41:00,0.7,0.7001,0.6996,0.6997,396699997.0
2007-08-31 19:42:00,0.6997,0.6997,0.6995,0.6995,107000001.0
2007-08-31 19:43:00,0.6995,0.6999,0.6995,0.6999,257500001.0
2007-08-31 19:44:00,0.6999,0.6999,0.6997,0.6998,193900000.0
2007-08-31 19:45:00,0.6999,0.7,0.6999,0.7,23900000.0
2007-08-31 19:46:00,0.7,0.70005,0.6998,0.6998,384499995.0
2007-08-31 19:47:00,0.6998,0.6999,0.6998,0.6998,257799999.0
2007-08-31 19:48:00,0.6999,0.70045,0.6999,0.70045,451700001.0
2007-08-31 19:49:00,0.70045,0.7005,0.7,0.7002,608900008.0
2007-08-31 19:50:00,0.7001,0.70045,0.69995,0.7001,735799999.0
2007-08-31 19:51:00,0.7002,0.7003,0.6998,0.7001,417000002.0
2007-08-31 19:52:00,0.7001,0.7001,0.6997,0.6999,155400000.0
2007-08-31 19:53:00,0.6998,0.6999,0.6998,0.6999,44300000.0
2007-08-31 19:54:00,0.6999,0.70005,0.6999,0.6999,77100000.0
2007-08-31 19:55:00,0.6999,0.6999,0.6999,0.6999,19200001.0
2007-08-31 19:56:00,0.6999,0.6999,0.6999,0.6999,24600001.0
2007-08-31 19:57:00,0.6999,0.7003,0.6999,0.7,264999999.0
2007-08-31 19:58:00,0.7,0.70015,0.7,0.7001,216299998.0
2007-08-31 19:59:00,0.7001,0.70025,0.7001,0.70025,100800001.0
2007-08-31 20:00:00,0.7003,0.7003,0.7002,0.7003,14200000.0
2007-08-31 20:01:00,0.69983,0.70013,0.69983,0.69985,732000006.0
2007-08-31 20:02:00,0.70025,0.7003,0.7001,0.7003,68000000.0
2007-08-31 20:03:00,0.7003,0.7005,0.7001,0.70035,101100000.0
2007-08-31 20:04:00,0.70035,0.7005,0.7003,0.7004,183200003.0
2007-08-31 20:05:00,0.7004,0.7004,0.7003,0.7004,104400002.0
2007-08-31 20:06:00,0.7002,0.70085,0.7002,0.7003,397399999.0
2007-08-31 20:07:00,0.7003,0.7003,0.70015,0.70025,231100000.0
2007-08-31 20:08:00,0.7003,0.7007,0.7003,0.70065,225499999.0
2007-08-31 20:09:00,0.70065,0.70065,0.70065,0.70065,4800000.0
2007-08-31 20:10:00,0.70065,0.7007,0.70055,0.7006,180800000.0
2007-08-31 20:11:00,0.7006,0.70075,0.7006,0.7006,208000000.0
2007-08-31 20:12:00,0.7006,0.7007,0.7006,0.7007,333899999.0
2007-08-31 20:13:00,0.7007,0.7007,0.7005,0.7005,463399999.0
2007-08-31 20:14:00,0.7005,0.7008,0.7005,0.7008,303000000.0
2007-08-31 20:15:00,0.7008,0.7008,0.7005,0.7005,469399996.0
2007-08-31 20:16:00,0.7005,0.70075,0.7005,0.7005,212199995.0
2007-08-31 20:17:00,0.7006,0.7006,0.7004,0.7006,173899999.0
2007-08-31 20:18:00,0.7006,0.70075,0.7006,0.70075,85400000.0
2007-08-31 20:19:00,0.70075,0.7008,0.7006,0.7007,397700002.0
2007-08-31 20:20:00,0.7009,0.7009,0.7009,0.7009,308300001.0
2007-08-31 20:21:00,0.7009,0.7009,0.7005,0.70085,716000002.0
2007-08-31 20:22:00,0.70085,0.70095,0.7006,0.7007,364199995.0
2007-08-31 20:23:00,0.7007,0.7008,0.7007,0.70075,24800000.0
2007-08-31 20:24:00,0.70075,0.7008,0.7006,0.7007,256399998.0
2007-08-31 20:25:00,0.7007,0.70075,0.7006,0.7006,201000001.0
2007-08-31 20:26:00,0.7006,0.7006,0.7005,0.7005,173200000.0
2007-08-31 20:27:00,0.7005,0.7005,0.7004,0.7005,269299997.0
2007-08-31 20:28:00,0.7005,0.7006,0.7005,0.7006,100700000.0
2007-08-31 20:29:00,0.7005,0.7009,0.7002,0.7007,454200002.0
2007-08-31 20:30:00,0.7002,0.7007,0.7001,0.7007,256100002.0
2007-08-31 20:31:00,0.7009,0.7009,0.7006,0.7007,455100001.0
2007-08-31 20:32:00,0.7007,0.7007,0.7005,0.7005,213400000.0
2007-08-31 20:33:00,0.7006,0.7006,0.7006,0.7006,71200000.0
2007-08-31 20:34:00,0.70024,0.70024,0.70003,0.70007,163299999.0
2007-08-31 20:35:00,0.70005,0.70023,0.69996,0.70009,497900002.0
2007-08-31 20:36:00,0.7006,0.7006,0.7003,0.7003,160400000.0
2007-08-31 20:37:00,0.7003,0.7003,0.7002,0.7002,81999998.0
2007-08-31 20:38:00,0.69987,0.70001,0.6998,0.6999,380799997.0
2007-08-31 20:39:00,0.7003,0.7007,0.7003,0.7007,623200003.0
2007-08-31 20:40:00,0.7007,0.7007,0.7003,0.7004,324499999.0
2007-08-31 20:41:00,0.7004,0.7004,0.7004,0.7004,61200001.0
2007-08-31 20:42:00,0.70015,0.70015,0.69987,0.70003,818000004.0
2007-08-31 20:43:00,0.7004,0.7007,0.7004,0.7004,295800002.0
2007-08-31 20:44:00,0.7004,0.7006,0.7004,0.7006,797500002.0
2007-08-31 20:45:00,0.7006,0.7007,0.7006,0.7007,220000005.0
2007-08-31 20:46:00,0.7007,0.7007,0.7004,0.7006,335800000.0
2007-08-31 20:47:00,0.70065,0.70065,0.70065,0.70065,3600000.0
2007-08-31 20:48:00,0.7007,0.7007,0.7007,0.7007,16800000.0
2007-08-31 20:49:00,0.7007,0.7007,0.7006,0.7007,17800000.0
2007-08-31 20:50:00,0.7007,0.7007,0.70065,0.7007,10200000.0
2007-08-31 20:51:00,0.7007,0.7007,0.7005,0.70065,40800000.0
2007-08-31 20:52:00,0.70065,0.7007,0.7005,0.7005,48100000.0
2007-08-31 20:53:00,0.7005,0.7007,0.7005,0.7007,72200000.0
2007-08-31 20:54:00,0.7007,0.7008,0.70065,0.7008,25900000.0
2007-08-31 20:55:00,0.7008,0.7008,0.7007,0.7008,25400000.0
2007-08-31 20:56:00,0.7007,0.7008,0.7007,0.7008,15600000.0
2007-08-31 20:57:00,0.7008,0.7008,0.7008,0.7008,4000000.0
2007-08-31 20:58:00,0.70037,0.70062,0.70033,0.70051,80800000.0
2007-08-31 20:59:00,0.7008,0.7009,0.7008,0.7008,127500000.0
2007-08-31 21:00:00,0.7008,0.7009,0.7005,0.7007,140700000.0
2007-08-31 21:01:00,0.7007,0.7009,0.7007,0.70085,136200000.0
2007-08-31 21:02:00,0.70085,0.70105,0.7005,0.7007,143800000.0
2007-08-31 21:03:00,0.7007,0.70085,0.7006,0.7008,84900000.0
2007-08-31 21:04:00,0.7008,0.70085,0.7006,0.7008,108000001.0
2007-08-31 21:05:00,0.7008,0.70085,0.7007,0.70075,85400000.0
2007-08-31 21:06:00,0.7008,0.70085,0.7005,0.70075,178400001.0
2007-08-31 21:07:00,0.7008,0.7008,0.7008,0.7008,8900000.0
2007-08-31 21:08:00,0.7008,0.7008,0.7006,0.70075,60400001.0
2007-08-31 21:09:00,0.7008,0.7008,0.70075,0.7008,28100000.0
2007-08-31 21:10:00,0.7007,0.7009,0.7007,0.7009,3300000.0
2007-08-31 21:11:00,0.7009,0.7009,0.7009,0.7009,1600000.0
2007-08-31 21:12:00,0.70043,0.70053,0.7003,0.70037,942099995.0
2007-08-31 21:13:00,0.7009,0.7014,0.7007,0.70135,145099997.0
2007-08-31 21:14:00,0.7014,0.7015,0.7009,0.7013,85200000.0
2007-08-31 21:15:00,0.70135,0.70135,0.7008,0.701,159800000.0
2007-08-31 21:16:00,0.701,0.701,0.701,0.701,16000000.0
2007-08-31 21:17:00,0.701,0.701,0.7009,0.7009,119200000.0
2007-08-31 21:18:00,0.7009,0.70135,0.7009,0.70135,310900003.0
2007-08-31 21:19:00,0.70135,0.70135,0.701,0.70135,43000000.0
2007-08-31 21:20:00,0.70135,0.70135,0.7009,0.7011,257600000.0
2007-08-31 21:21:00,0.7011,0.7011,0.701,0.701,54200000.0
2007-08-31 21:22:00,0.70081,0.70084,0.7006,0.70081,461500000.0
2007-08-31 21:23:00,0.7008,0.70092,0.70067,0.70069,529500003.0
2007-08-31 21:24:00,0.70058,0.70087,0.70058,0.70064,587800000.0
2007-08-31 21:25:00,0.7006,0.70081,0.7006,0.70072,137900001.0
2007-08-31 21:26:00,0.70075,0.70084,0.70059,0.70071,602300006.0
2007-08-31 21:27:00,0.7011,0.7012,0.701,0.7011,82100002.0
2007-08-31 21:28:00,0.7011,0.7011,0.7011,0.7011,6400000.0
2007-08-31 21:29:00,0.7011,0.7013,0.7011,0.7012,51900000.0
2007-08-31 21:30:00,0.7012,0.70145,0.7011,0.70145,162899999.0
2007-08-31 21:31:00,0.70145,0.7016,0.7014,0.7016,258900001.0
2007-08-31 21:32:00,0.7016,0.70215,0.7015,0.7016,595200003.0
2007-08-31 21:33:00,0.7016,0.702,0.70155,0.702,571600009.0
2007-08-31 21:34:00,0.70205,0.70205,0.7017,0.702,188300000.0
2007-08-31 21:35:00,0.702,0.70205,0.7019,0.70205,19200000.0
2007-08-31 21:36:00,0.7019,0.70205,0.7019,0.70205,3200000.0
2007-08-31 21:37:00,0.70205,0.70205,0.7018,0.7019,193700002.0
2007-08-31 21:38:00,0.70185,0.70195,0.7017,0.70185,299500004.0
2007-08-31 21:39:00,0.70185,0.70185,0.7018,0.7018,9600000.0
2007-08-31 21:40:00,0.7018,0.70185,0.7018,0.70185,10400000.0
2007-08-31 21:41:00,0.70185,0.70205,0.70185,0.702,16000000.0
2007-08-31 21:42:00,0.70205,0.70205,0.702,0.702,20800000.0
2007-08-31 21:43:00,0.702,0.702,0.702,0.702,6400000.0
2007-08-31 21:44:00,0.70155,0.70179,0.70147,0.70162,819499990.0
2007-08-31 21:45:00,0.70161,0.70186,0.70148,0.70178,942999993.0
2007-08-31 21:46:00,0.7021,0.7021,0.7019,0.70195,19200000.0
2007-08-31 21:47:00,0.70195,0.70195,0.7018,0.70185,10400000.0
2007-08-31 21:48:00,0.70185,0.70185,0.7011,0.7011,40300000.0
2007-08-31 21:49:00,0.70095,0.7015,0.70095,0.7015,88400000.0
2007-08-31 21:50:00,0.7015,0.70185,0.7015,0.7017,536400000.0
2007-08-31 21:51:00,0.70185,0.70185,0.7016,0.7018,75300002.0
2007-08-31 21:52:00,0.70185,0.70185,0.7017,0.7017,144800000.0
2007-08-31 21:53:00,0.7017,0.7017,0.7017,0.7017,58100000.0
2007-08-31 21:54:00,0.7017,0.7017,0.70165,0.7017,132900000.0
2007-08-31 21:55:00,0.7017,0.7017,0.7017,0.7017,16000000.0
2007-08-31 21:56:00,0.7017,0.7017,0.7017,0.7017,22900000.0
2007-08-31 21:57:00,0.7017,0.7017,0.7016,0.7016,45900000.0
2007-08-31 21:58:00,0.70155,0.7017,0.70155,0.7017,142300002.0
2007-08-31 21:59:00,0.7016,0.7017,0.70155,0.70155,199500000.0
2007-08-31 22:00:00,0.7016,0.7016,0.7014,0.7015,131100000.0
2007-08-31 22:01:00,0.7014,0.70155,0.7014,0.7015,125500000.0
2007-08-31 22:02:00,0.70145,0.70175,0.70145,0.70175,110000000.0
2007-08-31 22:03:00,0.70175,0.70175,0.7015,0.70175,87600000.0
2007-08-31 22:04:00,0.70175,0.70175,0.7015,0.7016,235799999.0
2007-08-31 22:05:00,0.70155,0.7016,0.70155,0.70155,85000000.0
2007-08-31 22:06:00,0.7016,0.7016,0.70145,0.7016,70100000.0
2007-08-31 22:07:00,0.7016,0.70165,0.7015,0.70165,352900000.0
2007-08-31 22:08:00,0.70165,0.70165,0.70165,0.70165,2400000.0
2007-08-31 22:09:00,0.7016,0.70165,0.7014,0.7015,77499999.0
2007-08-31 22:10:00,0.7015,0.7015,0.7015,0.7015,13600000.0
2007-08-31 22:11:00,0.7015,0.7015,0.7015,0.7015,4800000.0
2007-08-31 22:12:00,0.7015,0.70155,0.7014,0.7014,41300000.0
2007-08-31 22:13:00,0.7015,0.7015,0.7014,0.7014,19900000.0
2007-08-31 22:14:00,0.7015,0.70165,0.7015,0.70165,165400000.0
2007-08-31 22:15:00,0.70165,0.70165,0.7014,0.70145,8400000.0
2007-08-31 22:16:00,0.7014,0.7014,0.7013,0.7014,198900005.0
2007-08-31 22:17:00,0.7015,0.7015,0.7015,0.7015,24000000.0
2007-08-31 22:18:00,0.7015,0.7015,0.7015,0.7015,8000000.0
2007-08-31 22:19:00,0.7011,0.70124,0.70097,0.70121,1720299997.0
2007-08-31 22:21:00,0.7015,0.7015,0.7015,0.7015,4000000.0
2007-08-31 22:22:00,0.70117,0.70132,0.70096,0.70128,961699993.0
2007-08-31 22:23:00,0.70109,0.7012,0.70098,0.70118,598800000.0
2007-08-31 22:24:00,0.70118,0.70129,0.70111,0.70125,315800003.0
2007-08-31 22:25:00,0.7015,0.70175,0.7014,0.7014,205100003.0
2007-08-31 22:26:00,0.7015,0.7015,0.7013,0.7015,138800005.0
2007-08-31 22:27:00,0.7015,0.70175,0.7015,0.70175,68800000.0
2007-08-31 22:28:00,0.70175,0.70175,0.7014,0.7015,102900002.0
2007-08-31 22:29:00,0.7015,0.70165,0.7015,0.70165,10100000.0
2007-08-31 22:30:00,0.7015,0.70215,0.7015,0.70215,71000000.0
2007-08-31 22:31:00,0.70215,0.70215,0.7019,0.70215,35000000.0
2007-08-31 22:32:00,0.70215,0.7022,0.7019,0.7019,104699998.0
2007-08-31 22:33:00,0.702,0.702,0.702,0.702,9500000.0
2007-08-31 22:34:00,0.7019,0.702,0.7015,0.7015,53500000.0
2007-08-31 22:35:00,0.7015,0.7015,0.7014,0.7014,113799996.0
2007-08-31 22:36:00,0.7014,0.70155,0.7014,0.70155,33199999.0
2007-08-31 22:37:00,0.7014,0.7016,0.701,0.7015,83300000.0
2007-08-31 22:38:00,0.7015,0.7015,0.701,0.7015,91699999.0
2007-08-31 22:39:00,0.7014,0.7015,0.7014,0.7015,22299999.0
2007-08-31 22:40:00,0.7015,0.7015,0.7009,0.7009,45100000.0
2007-08-31 22:41:00,0.7009,0.70095,0.7009,0.70095,25300000.0
2007-08-31 22:42:00,0.7009,0.701,0.7009,0.701,39000000.0
2007-08-31 22:43:00,0.7009,0.701,0.7009,0.701,42900000.0
2007-08-31 22:44:00,0.7009,0.701,0.7009,0.701,36300000.0
2007-08-31 22:45:00,0.7009,0.701,0.7009,0.701,63800000.0
2007-08-31 22:46:00,0.701,0.7011,0.701,0.70105,67800000.0
2007-08-31 22:47:00,0.7012,0.7014,0.7011,0.7014,187100000.0
2007-08-31 22:48:00,0.7014,0.7015,0.7014,0.7014,334499995.0
2007-08-31 22:49:00,0.7013,0.7015,0.7013,0.7015,65000000.0
2007-08-31 22:50:00,0.7015,0.7015,0.7014,0.7014,70900000.0
2007-08-31 22:51:00,0.7014,0.7014,0.7011,0.7011,37000000.0
2007-08-31 22:52:00,0.7011,0.7011,0.7011,0.7011,21800000.0
2007-08-31 22:53:00,0.70105,0.7014,0.701,0.7014,222299998.0
2007-08-31 22:54:00,0.7012,0.7015,0.70105,0.7015,213200000.0
2007-08-31 22:55:00,0.7015,0.7015,0.7014,0.7015,47600000.0
2007-08-31 22:56:00,0.7016,0.7016,0.7015,0.7015,118300000.0
2007-08-31 22:57:00,0.7015,0.7015,0.7014,0.7014,91700000.0
2007-08-31 22:58:00,0.7015,0.7015,0.7014,0.7015,39800000.0
2007-08-31 22:59:00,0.7015,0.7015,0.7009,0.7013,37600000.0
2007-09-03 00:01:00,0.7003,0.7003,0.7003,0.7003,120300000.0
2007-09-03 00:02:00,0.7005,0.7005,0.7003,0.7004,120300000.0
2007-09-03 00:03:00,0.7003,0.7004,0.7003,0.7004,120300000.0
2007-09-03 00:04:00,0.7003,0.7003,0.7003,0.7003,120300000.0
2007-09-03 00:05:00,0.7002,0.7004,0.7002,0.7004,120300000.0
2007-09-03 00:06:00,0.7003,0.7003,0.7003,0.7003,120300000.0
2007-09-03 00:21:00,0.7004,0.7004,0.7004,0.7004,120300000.0
2007-09-03 00:22:00,0.701,0.701,0.7009,0.7009,120300000.0
2007-09-03 00:23:00,0.7011,0.7011,0.7011,0.7011,120300000.0
2007-09-03 00:24:00,0.7017,0.7017,0.7015,0.7016,120300000.0
2007-09-03 00:25:00,0.7019,0.702,0.7019,0.702,120300000.0
2007-09-03 00:26:00,0.7021,0.7021,0.7019,0.7021,120300000.0
2007-09-03 00:27:00,0.702,0.7021,0.702,0.7021,120300000.0
2007-09-03 00:28:00,0.702,0.7021,0.702,0.7021,120300000.0
2007-09-03 00:29:00,0.702,0.7023,0.702,0.7023,120300000.0
2007-09-03 00:32:00,0.7021,0.7025,0.7021,0.7025,120300000.0
2007-09-03 00:36:00,0.7021,0.7023,0.7021,0.7023,120300000.0
2007-09-03 00:37:00,0.7021,0.7021,0.7019,0.7021,120300000.0
2007-09-03 00:38:00,0.7023,0.7023,0.702,0.7021,120300000.0
2007-09-03 00:39:00,0.702,0.7021,0.702,0.702,120300000.0
2007-09-03 00:40:00,0.7021,0.7021,0.7019,0.7019,120300000.0
2007-09-03 00:41:00,0.702,0.702,0.7019,0.7019,120300000.0
2007-09-03 00:45:00,0.702,0.702,0.702,0.702,120300000.0
2007-09-03 00:46:00,0.7019,0.702,0.7019,0.702,120300000.0
2007-09-03 00:47:00,0.7019,0.7021,0.7019,0.7021,120300000.0
2007-09-03 00:48:00,0.702,0.7021,0.702,0.7021,120300000.0
2007-09-03 00:52:00,0.7023,0.7025,0.7023,0.7025,120300000.0
2007-09-03 00:53:00,0.7023,0.7023,0.7023,0.7023,120300000.0
2007-09-03 00:56:00,0.7025,0.703,0.7025,0.7028,120300000.0
2007-09-03 00:57:00,0.703,0.7032,0.7028,0.7028,120300000.0
2007-09-03 00:58:00,0.703,0.703,0.703,0.703,120300000.0
2007-09-03 00:59:00,0.7032,0.7032,0.703,0.703,120300000.0
2007-09-03 01:00:00,0.7032,0.7032,0.703,0.7032,120300000.0
2007-09-03 01:01:00,0.703,0.703,0.7027,0.7028,120300000.0
2007-09-03 01:02:00,0.703,0.703,0.703,0.703,120300000.0
2007-09-03 01:03:00,0.7032,0.7032,0.7032,0.7032,120300000.0
2007-09-03 01:04:00,0.703,0.7038,0.703,0.7034,120300000.0
2007-09-03 01:05:00,0.7032,0.7034,0.7032,0.7034,120300000.0
2007-09-03 01:06:00,0.7032,0.7032,0.703,0.7032,120300000.0
2007-09-03 01:07:00,0.703,0.7032,0.703,0.7032,120300000.0
2007-09-03 01:08:00,0.7034,0.7034,0.7034,0.7034,120300000.0
2007-09-03 01:09:00,0.703,0.7034,0.703,0.7034,120300000.0
2007-09-03 01:10:00,0.7035,0.7035,0.7034,0.7034,120300000.0
2007-09-03 01:15:00,0.7032,0.7034,0.703,0.7034,120300000.0
2007-09-03 01:16:00,0.7032,0.7032,0.7028,0.703,120300000.0
2007-09-03 01:18:00,0.7032,0.7032,0.7032,0.7032,120300000.0
2007-09-03 01:23:00,0.7035,0.7035,0.7032,0.7032,120300000.0
2007-09-03 01:25:00,0.703,0.7032,0.703,0.7032,120300000.0
2007-09-03 01:27:00,0.7034,0.7034,0.703,0.7032,120300000.0
2007-09-03 01:28:00,0.703,0.703,0.703,0.703,120300000.0
2007-09-03 01:31:00,0.7028,0.703,0.7028,0.703,120300000.0
2007-09-03 01:32:00,0.7028,0.703,0.7028,0.703,120300000.0
2007-09-03 01:34:00,0.7025,0.7028,0.7025,0.7025,120300000.0
2007-09-03 01:35:00,0.7023,0.7023,0.7021,0.7021,120300000.0
2007-09-03 01:36:00,0.7027,0.7027,0.7023,0.7023,120300000.0
2007-09-03 01:37:00,0.7025,0.7027,0.7023,0.7027,120300000.0
2007-09-03 01:38:00,0.7028,0.7028,0.7025,0.7028,120300000.0
2007-09-03 01:39:00,0.7025,0.7027,0.7025,0.7027,120300000.0
2007-09-03 01:41:00,0.7028,0.7028,0.7028,0.7028,120300000.0
2007-09-03 01:42:00,0.703,0.703,0.703,0.703,120300000.0
2007-09-03 01:45:00,0.7028,0.7028,0.7028,0.7028,120300000.0
2007-09-03 01:48:00,0.7025,0.7027,0.7025,0.7027,120300000.0
2007-09-03 01:49:00,0.7028,0.7028,0.7028,0.7028,120300000.0
2007-09-03 01:53:00,0.703,0.703,0.7028,0.7028,120300000.0
2007-09-03 01:54:00,0.703,0.703,0.703,0.703,120300000.0
2007-09-03 01:56:00,0.7028,0.7028,0.7025,0.7025,120300000.0
2007-09-03 01:57:00,0.7027,0.7028,0.7027,0.7028,120300000.0
2007-09-03 01:58:00,0.7027,0.7027,0.7025,0.7027,120300000.0
2007-09-03 02:00:00,0.7025,0.7025,0.7025,0.7025,120300000.0
2007-09-03 02:01:00,0.7024,0.7026,0.7024,0.70255,157699999.0
2007-09-03 02:02:00,0.70255,0.7026,0.70255,0.7026,52800001.0
2007-09-03 02:03:00,0.7026,0.7026,0.7025,0.7025,89700000.0
2007-09-03 02:04:00,0.7025,0.7025,0.7021,0.7022,1163200007.0
2007-09-03 02:05:00,0.7022,0.7023,0.7021,0.7023,792400004.0
2007-09-03 02:06:00,0.7023,0.7023,0.7022,0.7022,166200001.0
2007-09-03 02:07:00,0.7023,0.7026,0.7023,0.7023,286300000.0
2007-09-03 02:08:00,0.7023,0.7026,0.7023,0.7025,1019799990.0
2007-09-03 02:09:00,0.7025,0.7026,0.7024,0.7024,595399995.0
2007-09-03 02:10:00,0.7024,0.7026,0.7024,0.7026,395099999.0
2007-09-03 02:11:00,0.7026,0.7026,0.7026,0.7026,54600000.0
2007-09-03 02:12:00,0.7026,0.7026,0.70255,0.70255,64999999.0
2007-09-03 02:13:00,0.7026,0.7026,0.70255,0.7026,43799999.0
2007-09-03 02:14:00,0.7026,0.7026,0.7025,0.7025,134699999.0
2007-09-03 02:15:00,0.7025,0.7025,0.7025,0.7025,93000000.0
2007-09-03 02:16:00,0.7025,0.7026,0.7024,0.70245,237600000.0
2007-09-03 02:17:00,0.70245,0.7025,0.7024,0.7024,694200001.0
2007-09-03 02:18:00,0.7023,0.7025,0.7023,0.7024,181000000.0
2007-09-03 02:19:00,0.7024,0.7025,0.7024,0.7025,176700001.0
2007-09-03 02:20:00,0.7025,0.7025,0.70245,0.70245,140000002.0
2007-09-03 02:21:00,0.70245,0.7025,0.70245,0.7025,137000001.0
2007-09-03 02:22:00,0.7025,0.7025,0.7024,0.7024,169600000.0
2007-09-03 02:23:00,0.7025,0.7025,0.7025,0.7025,78000000.0
2007-09-03 02:24:00,0.7025,0.7026,0.7025,0.7026,345800002.0
2007-09-03 02:25:00,0.7026,0.7026,0.7024,0.7025,237600001.0
2007-09-03 02:26:00,0.7025,0.7025,0.7024,0.7025,253500003.0
2007-09-03 02:27:00,0.7025,0.7026,0.7025,0.70255,333699998.0
2007-09-03 02:28:00,0.7026,0.7026,0.7024,0.7026,173300002.0
2007-09-03 02:29:00,0.7025,0.7026,0.7025,0.7026,50699999.0
2007-09-03 02:30:00,0.7026,0.7027,0.7025,0.7027,148000000.0
2007-09-03 02:31:00,0.7027,0.7027,0.7022,0.7025,646500000.0
2007-09-03 02:32:00,0.7026,0.7027,0.7023,0.7026,340400001.0
2007-09-03 02:33:00,0.7026,0.7026,0.7026,0.7026,81500000.0
2007-09-03 02:34:00,0.7026,0.7026,0.7024,0.7026,155600000.0
2007-09-03 02:35:00,0.7026,0.7026,0.7025,0.7025,197100001.0
2007-09-03 02:36:00,0.7025,0.7025,0.7024,0.7025,252499993.0
2007-09-03 02:37:00,0.7024,0.7026,0.7024,0.7026,147000003.0
2007-09-03 02:38:00,0.7026,0.7029,0.7026,0.7029,430799999.0
2007-09-03 02:39:00,0.7028,0.703,0.7027,0.7027,153000001.0
2007-09-03 02:40:00,0.70265,0.7027,0.7025,0.7027,224000003.0
2007-09-03 02:41:00,0.7027,0.7029,0.7027,0.7028,183100000.0
2007-09-03 02:42:00,0.7029,0.7029,0.7028,0.70285,139099999.0
2007-09-03 02:43:00,0.70285,0.7029,0.7028,0.7029,198700000.0
2007-09-03 02:44:00,0.7029,0.7029,0.7029,0.7029,295699999.0
2007-09-03 02:45:00,0.7029,0.7029,0.7026,0.7027,721900003.0
2007-09-03 02:46:00,0.7026,0.7027,0.7024,0.7024,588600004.0
2007-09-03 02:47:00,0.7026,0.7026,0.7023,0.7023,277899999.0
2007-09-03 02:48:00,0.7024,0.7025,0.7023,0.7023,281800000.0
2007-09-03 02:49:00,0.7024,0.7024,0.7023,0.7023,340400002.0
2007-09-03 02:50:00,0.7023,0.7024,0.7023,0.7024,505700000.0
2007-09-03 02:51:00,0.7024,0.7024,0.70225,0.7023,250199998.0
2007-09-03 02:52:00,0.7023,0.7025,0.7021,0.7022,505100001.0
2007-09-03 02:53:00,0.7022,0.7022,0.7021,0.7021,302099999.0
2007-09-03 02:54:00,0.7021,0.7021,0.702,0.7021,190100000.0
2007-09-03 02:55:00,0.7021,0.7022,0.7018,0.7019,277500000.0
2007-09-03 02:56:00,0.7019,0.702,0.7018,0.7019,405399995.0
2007-09-03 02:57:00,0.7019,0.7019,0.7015,0.70155,315099999.0
2007-09-03 02:58:00,0.7016,0.7018,0.7016,0.7016,986199999.0
2007-09-03 02:59:00,0.7016,0.7017,0.70155,0.70155,337600000.0
2007-09-03 03:00:00,0.7016,0.702,0.7016,0.7018,992100011.0
2007-09-03 03:01:00,0.7018,0.7019,0.7014,0.7015,583200004.0
2007-09-03 03:02:00,0.7014,0.7016,0.7014,0.7016,282200001.0
2007-09-03 03:03:00,0.7016,0.7016,0.7014,0.7014,741600004.0
2007-09-03 03:04:00,0.7014,0.7015,0.7013,0.7015,782500001.0
2007-09-03 03:05:00,0.7015,0.7016,0.7015,0.7016,479199999.0
2007-09-03 03:06:00,0.7016,0.7017,0.7015,0.7016,293300000.0
2007-09-03 03:07:00,0.7017,0.7019,0.7017,0.7019,349099998.0
2007-09-03 03:08:00,0.7018,0.7019,0.7018,0.7019,197000002.0
2007-09-03 03:09:00,0.7018,0.7019,0.7017,0.7017,250899996.0
2007-09-03 03:10:00,0.7018,0.7018,0.7015,0.7015,529100000.0
2007-09-03 03:11:00,0.7017,0.7021,0.70155,0.7017,654199997.0
2007-09-03 03:12:00,0.7019,0.7021,0.7018,0.7019,482899998.0
2007-09-03 03:13:00,0.7021,0.7021,0.70165,0.7019,431399997.0
2007-09-03 03:14:00,0.7018,0.7019,0.7017,0.70175,367000002.0
2007-09-03 03:15:00,0.7019,0.7022,0.7018,0.702,176399999.0
2007-09-03 03:16:00,0.702,0.7021,0.7019,0.70205,296700002.0
2007-09-03 03:17:00,0.70205,0.7021,0.7017,0.7019,129300000.0
2007-09-03 03:18:00,0.7018,0.7019,0.7018,0.7019,56300001.0
2007-09-03 03:19:00,0.7019,0.702,0.7018,0.702,185999999.0
2007-09-03 03:20:00,0.7021,0.7024,0.7021,0.7023,507399999.0
2007-09-03 03:21:00,0.7024,0.7024,0.7023,0.7023,488799997.0
2007-09-03 03:22:00,0.7023,0.7024,0.7021,0.7023,267400001.0
2007-09-03 03:23:00,0.7023,0.703,0.7023,0.7026,680499996.0
2007-09-03 03:24:00,0.7028,0.7029,0.7026,0.7026,385800002.0
2007-09-03 03:25:00,0.7027,0.703,0.7026,0.703,503899998.0
2007-09-03 03:26:00,0.703,0.703,0.7026,0.70265,241800001.0
2007-09-03 03:27:00,0.7027,0.7028,0.7027,0.7027,142399999.0
2007-09-03 03:28:00,0.7027,0.7027,0.7026,0.7027,190200001.0
2007-09-03 03:29:00,0.7027,0.7027,0.7024,0.7025,347500000.0
2007-09-03 03:30:00,0.7025,0.7029,0.7025,0.7028,283299998.0
2007-09-03 03:31:00,0.7028,0.7032,0.7026,0.7028,494200000.0
2007-09-03 03:32:00,0.7027,0.7036,0.7027,0.7034,624599999.0
2007-09-03 03:33:00,0.7034,0.7036,0.7032,0.7033,725699997.0
2007-09-03 03:34:00,0.7033,0.7033,0.7029,0.703,393399998.0
2007-09-03 03:35:00,0.703,0.7031,0.703,0.7031,80100000.0
2007-09-03 03:36:00,0.7031,0.7032,0.7031,0.7032,139200001.0
2007-09-03 03:37:00,0.7032,0.7034,0.7031,0.7031,182399998.0
2007-09-03 03:38:00,0.7032,0.7032,0.7031,0.7031,121199997.0
2007-09-03 03:39:00,0.7031,0.7033,0.7031,0.7032,272000000.0
2007-09-03 03:40:00,0.7032,0.7033,0.7032,0.7032,22400000.0
2007-09-03 03:41:00,0.7032,0.7033,0.7032,0.7033,111800000.0
2007-09-03 03:42:00,0.7033,0.7033,0.7032,0.7033,82400002.0
2007-09-03 03:43:00,0.7033,0.7033,0.7032,0.7032,110100001.0
2007-09-03 03:44:00,0.7032,0.7032,0.7032,0.7032,117100000.0
2007-09-03 03:45:00,0.7033,0.7035,0.7031,0.7031,442599998.0
2007-09-03 03:46:00,0.7032,0.7033,0.703,0.7031,254700000.0
2007-09-03 03:47:00,0.7032,0.7032,0.7031,0.7032,268500000.0
2007-09-03 03:48:00,0.7031,0.7033,0.703,0.70315,259400000.0
2007-09-03 03:49:00,0.7032,0.7032,0.70315,0.7032,18400000.0
2007-09-03 03:50:00,0.7032,0.7032,0.7031,0.7032,21500000.0
2007-09-03 03:51:00,0.7032,0.7032,0.7031,0.70315,143000000.0
2007-09-03 03:52:00,0.7032,0.7033,0.703,0.7033,194800000.0
2007-09-03 03:53:00,0.7033,0.70335,0.7032,0.7033,151600000.0
2007-09-03 03:54:00,0.7033,0.70335,0.7032,0.70335,60900001.0
2007-09-03 03:55:00,0.70335,0.7035,0.7032,0.7034,70000000.0
2007-09-03 03:56:00,0.7034,0.7034,0.70315,0.70315,112500000.0
2007-09-03 03:57:00,0.7032,0.7032,0.7032,0.7032,9800000.0
2007-09-03 03:58:00,0.7032,0.7035,0.7032,0.7033,163800000.0
2007-09-03 03:59:00,0.7033,0.7035,0.7033,0.7034,152300000.0
2007-09-03 04:00:00,0.7034,0.70355,0.7034,0.70355,42200000.0
2007-09-03 04:01:00,0.70355,0.70355,0.7034,0.7034,67700000.0
2007-09-03 04:02:00,0.7034,0.7034,0.70335,0.7034,96000000.0
2007-09-03 04:03:00,0.7034,0.70345,0.7033,0.7033,122800000.0
2007-09-03 04:04:00,0.70325,0.7034,0.70325,0.7034,62000000.0
2007-09-03 04:05:00,0.7034,0.7034,0.7032,0.7032,123999999.0
2007-09-03 04:06:00,0.70325,0.70335,0.7032,0.7032,279499998.0
2007-09-03 04:07:00,0.7032,0.70335,0.7032,0.70335,189299999.0
2007-09-03 04:08:00,0.70335,0.7034,0.7032,0.7034,241600000.0
2007-09-03 04:09:00,0.7034,0.7034,0.7032,0.7034,313100001.0
2007-09-03 04:10:00,0.7034,0.7034,0.70325,0.7033,92300000.0
2007-09-03 04:11:00,0.70325,0.70345,0.70325,0.70345,153200002.0
2007-09-03 04:12:00,0.70345,0.70345,0.7033,0.70345,126900003.0
2007-09-03 04:13:00,0.70345,0.70345,0.7033,0.70345,36300000.0
2007-09-03 04:14:00,0.70345,0.70345,0.7032,0.7034,67900000.0
2007-09-03 04:15:00,0.7033,0.7034,0.703,0.7031,361099998.0
2007-09-03 04:16:00,0.70325,0.7033,0.7031,0.7031,66900000.0
2007-09-03 04:17:00,0.7031,0.7031,0.7031,0.7031,32000000.0
2007-09-03 04:18:00,0.7031,0.7031,0.7031,0.7031,24000000.0
2007-09-03 04:19:00,0.7031,0.70335,0.7031,0.7032,375600000.0
2007-09-03 04:20:00,0.7032,0.7032,0.7031,0.7032,105600002.0
2007-09-03 04:21:00,0.7032,0.7033,0.7032,0.7033,155700000.0
2007-09-03 04:22:00,0.7033,0.7033,0.703,0.70315,28100000.0
2007-09-03 04:23:00,0.70315,0.70325,0.703,0.70315,194199999.0
2007-09-03 04:24:00,0.70315,0.70315,0.703,0.703,65600000.0
2007-09-03 04:25:00,0.703,0.70315,0.7029,0.70315,133300000.0
2007-09-03 04:26:00,0.70315,0.70315,0.703,0.70315,16500000.0
2007-09-03 04:27:00,0.70315,0.7033,0.703,0.7031,283400000.0
2007-09-03 04:28:00,0.7031,0.7032,0.70295,0.703,92400000.0
2007-09-03 04:29:00,0.703,0.703,0.703,0.703,52400000.0
2007-09-03 04:30:00,0.703,0.70315,0.703,0.703,220900001.0
2007-09-03 04:31:00,0.703,0.7033,0.703,0.703,106400000.0
2007-09-03 04:32:00,0.7031,0.7031,0.7031,0.7031,40700000.0
2007-09-03 04:33:00,0.7031,0.7031,0.7031,0.7031,12500000.0
2007-09-03 04:34:00,0.7031,0.70335,0.7031,0.7032,136700000.0
2007-09-03 04:35:00,0.7032,0.70345,0.7032,0.7033,122200000.0
2007-09-03 04:36:00,0.7033,0.7033,0.70315,0.7032,124700000.0
2007-09-03 04:37:00,0.7032,0.7032,0.7031,0.7032,209500000.0
2007-09-03 04:38:00,0.7032,0.7033,0.7032,0.7033,92700000.0
2007-09-03 04:39:00,0.7033,0.7033,0.7033,0.7033,17600000.0
2007-09-03 04:40:00,0.7033,0.7033,0.70325,0.70325,36000000.0
2007-09-03 04:41:00,0.7033,0.7033,0.7033,0.7033,40800000.0
2007-09-03 04:42:00,0.7033,0.7033,0.7033,0.7033,54800000.0
2007-09-03 04:43:00,0.7033,0.7033,0.70325,0.70325,56600000.0
2007-09-03 04:44:00,0.70325,0.7033,0.70325,0.7033,32900000.0
2007-09-03 04:45:00,0.7033,0.7033,0.7033,0.7033,26000000.0
2007-09-03 04:46:00,0.7033,0.7033,0.7033,0.7033,37600000.0
2007-09-03 04:47:00,0.7033,0.7033,0.7033,0.7033,42000000.0
2007-09-03 04:48:00,0.7033,0.7033,0.7032,0.7032,127700000.0
2007-09-03 04:49:00,0.7031,0.70325,0.7031,0.7032,27600000.0
2007-09-03 04:50:00,0.70325,0.7033,0.7032,0.7032,65600000.0
2007-09-03 04:51:00,0.7032,0.7032,0.7032,0.7032,81500000.0
2007-09-03 04:52:00,0.7032,0.70335,0.7032,0.70335,138100000.0
2007-09-03 04:53:00,0.7033,0.70335,0.7033,0.70335,22000000.0
2007-09-03 04:54:00,0.70335,0.70335,0.7032,0.70325,71899999.0
2007-09-03 04:55:00,0.70325,0.70325,0.703,0.70325,39200000.0
2007-09-03 04:56:00,0.70325,0.70325,0.70325,0.70325,3600000.0
2007-09-03 04:57:00,0.70325,0.70325,0.70325,0.70325,800000.0
2007-09-03 04:58:00,0.70325,0.70325,0.70325,0.70325,400000.0
2007-09-03 04:59:00,0.70325,0.70325,0.7029,0.7029,40900000.0
2007-09-03 05:00:00,0.7032,0.70335,0.7027,0.703,390100000.0
2007-09-03 05:01:00,0.7029,0.7029,0.7026,0.70265,191500002.0
2007-09-03 05:02:00,0.7027,0.7028,0.7026,0.7027,182900001.0
2007-09-03 05:03:00,0.7027,0.7028,0.7026,0.7027,269000003.0
2007-09-03 05:04:00,0.7027,0.7028,0.7027,0.7027,223799998.0
2007-09-03 05:05:00,0.7027,0.7028,0.7026,0.7026,239200002.0
2007-09-03 05:06:00,0.7026,0.7027,0.7026,0.7027,74100000.0
2007-09-03 05:07:00,0.7027,0.7027,0.7027,0.7027,148199999.0
2007-09-03 05:08:00,0.7027,0.7028,0.7027,0.7028,70000000.0
2007-09-03 05:09:00,0.7028,0.7029,0.7027,0.7028,250399998.0
2007-09-03 05:10:00,0.7028,0.703,0.7026,0.7026,177300004.0
2007-09-03 05:11:00,0.7027,0.703,0.7027,0.7027,161900002.0
2007-09-03 05:12:00,0.7027,0.7027,0.7027,0.7027,186500005.0
2007-09-03 05:13:00,0.7026,0.7027,0.7026,0.7027,302099999.0
2007-09-03 05:14:00,0.7027,0.7027,0.7027,0.7027,19200000.0
2007-09-03 05:15:00,0.7028,0.703,0.7026,0.7026,403700002.0
2007-09-03 05:16:00,0.7028,0.7031,0.7028,0.703,341700001.0
2007-09-03 05:17:00,0.703,0.703,0.7028,0.7029,254000000.0
2007-09-03 05:18:00,0.7029,0.7029,0.7029,0.7029,3200000.0
2007-09-03 05:19:00,0.70271,0.70281,0.70242,0.70256,177100002.0
2007-09-03 05:20:00,0.7029,0.7029,0.7029,0.7029,14400000.0
2007-09-03 05:21:00,0.70246,0.70273,0.70246,0.70269,39000000.0
2007-09-03 05:22:00,0.7029,0.7029,0.7028,0.7028,131200000.0
2007-09-03 05:23:00,0.7028,0.7028,0.7028,0.7028,197099996.0
2007-09-03 05:24:00,0.7028,0.7029,0.7028,0.7028,86899999.0
2007-09-03 05:25:00,0.7029,0.7029,0.7027,0.7027,91799999.0
2007-09-03 05:26:00,0.7028,0.7028,0.7028,0.7028,26800000.0
2007-09-03 05:27:00,0.7027,0.7027,0.7025,0.7025,392100000.0
2007-09-03 05:28:00,0.7025,0.7025,0.7022,0.7025,337799998.0
2007-09-03 05:29:00,0.7025,0.7025,0.7022,0.7023,718000003.0
2007-09-03 05:30:00,0.7023,0.7025,0.7023,0.7025,257399998.0
2007-09-03 05:31:00,0.7024,0.7024,0.7021,0.7022,511999998.0
2007-09-03 05:32:00,0.7022,0.7022,0.7017,0.7019,664600002.0
2007-09-03 05:33:00,0.7018,0.702,0.7018,0.702,270900000.0
2007-09-03 05:34:00,0.702,0.7022,0.702,0.7022,161400000.0
2007-09-03 05:35:00,0.7022,0.7023,0.7021,0.7022,221499999.0
2007-09-03 05:36:00,0.70164,0.70197,0.70164,0.70197,117200000.0
2007-09-03 05:37:00,0.7022,0.7023,0.7022,0.7023,530700003.0
2007-09-03 05:38:00,0.7023,0.7024,0.7023,0.7024,212800002.0
2007-09-03 05:39:00,0.7024,0.7024,0.7023,0.7023,145200001.0
2007-09-03 05:40:00,0.7023,0.7024,0.7023,0.7023,425799995.0
2007-09-03 05:41:00,0.7022,0.7023,0.7022,0.7023,186200005.0
2007-09-03 05:42:00,0.7023,0.7023,0.7022,0.7023,345600006.0
2007-09-03 05:43:00,0.70174,0.70204,0.70169,0.70187,84200000.0
2007-09-03 05:44:00,0.7023,0.7023,0.7023,0.7023,7200000.0
2007-09-03 05:45:00,0.7023,0.7023,0.7023,0.7023,68800000.0
2007-09-03 05:46:00,0.7022,0.7024,0.7022,0.7023,150500001.0
2007-09-03 05:47:00,0.7023,0.7023,0.7023,0.7023,75500000.0
2007-09-03 05:48:00,0.7023,0.7025,0.7023,0.7025,49900000.0
2007-09-03 05:49:00,0.7025,0.7025,0.7024,0.7024,43000000.0
2007-09-03 05:50:00,0.7025,0.7025,0.7025,0.7025,33000000.0
2007-09-03 05:51:00,0.7024,0.7025,0.7024,0.7025,69900000.0
2007-09-03 05:52:00,0.7025,0.7025,0.7025,0.7025,53000000.0
2007-09-03 05:53:00,0.7025,0.7026,0.7024,0.7026,58000000.0
2007-09-03 05:54:00,0.7026,0.7026,0.7025,0.7026,45700000.0
2007-09-03 05:55:00,0.7026,0.7026,0.7024,0.7024,110199998.0
2007-09-03 05:56:00,0.7025,0.7026,0.7025,0.7026,39500000.0
2007-09-03 05:57:00,0.7026,0.7026,0.7025,0.7026,39800000.0
2007-09-03 05:58:00,0.7026,0.70285,0.7026,0.7026,102700000.0
2007-09-03 05:59:00,0.7026,0.7027,0.70255,0.7026,85800000.0
2007-09-03 06:00:00,0.7027,0.7027,0.7025,0.7026,293699999.0
2007-09-03 06:01:00,0.7027,0.703,0.7027,0.703,266199996.0
2007-09-03 06:02:00,0.7031,0.7031,0.7029,0.7029,315800000.0
2007-09-03 06:03:00,0.703,0.703,0.7028,0.7028,262000001.0
2007-09-03 06:04:00,0.7027,0.7028,0.7025,0.7026,158599999.0
2007-09-03 06:05:00,0.7026,0.7026,0.7025,0.7025,61099998.0
2007-09-03 06:06:00,0.7026,0.7026,0.7026,0.7026,49000000.0
2007-09-03 06:07:00,0.7025,0.7026,0.7025,0.7025,74900000.0
2007-09-03 06:08:00,0.7025,0.7028,0.7025,0.7027,268999998.0
2007-09-03 06:09:00,0.7028,0.7028,0.7027,0.7027,45100000.0
2007-09-03 06:10:00,0.7028,0.7028,0.7025,0.7025,137799998.0
2007-09-03 06:11:00,0.7026,0.7027,0.7025,0.7027,40599999.0
2007-09-03 06:12:00,0.70216,0.7023,0.70209,0.7023,123300000.0
2007-09-03 06:13:00,0.7026,0.7026,0.7025,0.7025,64200000.0
2007-09-03 06:14:00,0.7025,0.7025,0.7025,0.7025,9600000.0
2007-09-03 06:15:00,0.7026,0.7026,0.7026,0.7026,28500000.0
2007-09-03 06:16:00,0.7025,0.7026,0.7025,0.7026,33200000.0
2007-09-03 06:17:00,0.7026,0.7026,0.7026,0.7026,33000000.0
2007-09-03 06:18:00,0.7024,0.7026,0.7024,0.7026,72500000.0
2007-09-03 06:19:00,0.7024,0.7024,0.7022,0.7022,131999998.0
2007-09-03 06:20:00,0.7023,0.7023,0.7023,0.7023,95000000.0
2007-09-03 06:21:00,0.7023,0.7024,0.7023,0.7024,39200001.0
2007-09-03 06:22:00,0.7023,0.7023,0.7023,0.7023,156400000.0
2007-09-03 06:23:00,0.7023,0.7024,0.70225,0.7024,136500000.0
2007-09-03 06:24:00,0.7024,0.7025,0.7024,0.7025,21400000.0
2007-09-03 06:25:00,0.7024,0.7025,0.7022,0.7024,396000003.0
2007-09-03 06:26:00,0.70235,0.7025,0.70235,0.7024,116700000.0
2007-09-03 06:27:00,0.7024,0.7024,0.70235,0.70235,115500000.0
2007-09-03 06:28:00,0.7026,0.7026,0.7023,0.7025,473599994.0
2007-09-03 06:29:00,0.7025,0.7025,0.7022,0.7024,316800005.0
2007-09-03 06:30:00,0.7024,0.7024,0.7024,0.7024,42800000.0
2007-09-03 06:31:00,0.7024,0.7024,0.7024,0.7024,68200000.0
2007-09-03 06:32:00,0.7024,0.7024,0.7024,0.7024,175599998.0
2007-09-03 06:33:00,0.7023,0.7025,0.7023,0.7025,257299996.0
2007-09-03 06:34:00,0.7025,0.7025,0.7024,0.7024,94900000.0
2007-09-03 06:35:00,0.7024,0.7026,0.7023,0.7026,575299996.0
2007-09-03 06:36:00,0.7026,0.7026,0.7026,0.7026,128999995.0
2007-09-03 06:37:00,0.7026,0.7026,0.7025,0.7025,115299997.0
2007-09-03 06:38:00,0.7026,0.7026,0.7025,0.7025,213699998.0
2007-09-03 06:39:00,0.7026,0.7026,0.7026,0.7026,167700000.0
2007-09-03 06:40:00,0.7026,0.7028,0.7026,0.7026,288000000.0
2007-09-03 06:41:00,0.7026,0.7029,0.7026,0.7029,214999999.0
2007-09-03 06:42:00,0.7029,0.703,0.7028,0.703,177599998.0
2007-09-03 06:43:00,0.703,0.703,0.70295,0.703,259300002.0
2007-09-03 06:44:00,0.703,0.7035,0.703,0.7034,512799998.0
2007-09-03 06:45:00,0.7033,0.7035,0.7033,0.7034,240799998.0
2007-09-03 06:46:00,0.7034,0.7034,0.7034,0.7034,214199991.0
2007-09-03 06:47:00,0.7034,0.7039,0.7034,0.7038,1075000008.0
2007-09-03 06:48:00,0.7038,0.7038,0.7036,0.7036,607699994.0
2007-09-03 06:49:00,0.7036,0.7036,0.70315,0.70315,520600004.0
2007-09-03 06:50:00,0.70315,0.7034,0.7031,0.7034,580600002.0
2007-09-03 06:51:00,0.7034,0.7034,0.7033,0.7033,327000004.0
2007-09-03 06:52:00,0.7033,0.7034,0.7031,0.7031,494199996.0
2007-09-03 06:53:00,0.7031,0.7031,0.7028,0.703,837399998.0
2007-09-03 06:54:00,0.703,0.7031,0.703,0.70305,571300002.0
2007-09-03 06:55:00,0.7031,0.7031,0.703,0.7031,357200005.0
2007-09-03 06:56:00,0.7032,0.7032,0.7032,0.7032,216400000.0
2007-09-03 06:57:00,0.7032,0.7032,0.7032,0.7032,154799994.0
2007-09-03 06:58:00,0.7032,0.7032,0.7032,0.7032,133000000.0
2007-09-03 06:59:00,0.7032,0.7032,0.7032,0.7032,125000000.0
2007-09-03 07:00:00,0.7032,0.7033,0.7032,0.7033,283900000.0
2007-09-03 07:01:00,0.7033,0.7033,0.7033,0.7033,194300000.0
2007-09-03 07:02:00,0.7033,0.7033,0.7033,0.7033,197999999.0
2007-09-03 07:03:00,0.7033,0.7033,0.7033,0.7033,23900000.0
2007-09-03 07:04:00,0.7033,0.7034,0.70315,0.7034,411700002.0
2007-09-03 07:05:00,0.7034,0.7037,0.7032,0.7037,473485333.0
2007-09-03 07:06:00,0.7038,0.7038,0.7034,0.7036,169200000.0
2007-09-03 07:07:00,0.7036,0.7036,0.70345,0.70345,199800000.0
2007-09-03 07:08:00,0.7035,0.7036,0.7035,0.7036,205099999.0
2007-09-03 07:09:00,0.7036,0.7036,0.70355,0.7036,61300000.0
2007-09-03 07:10:00,0.7036,0.7036,0.70355,0.7036,458800001.0
2007-09-03 07:11:00,0.7036,0.7039,0.7036,0.7039,139600000.0
2007-09-03 07:12:00,0.7039,0.7039,0.7035,0.7039,323600000.0
2007-09-03 07:13:00,0.7039,0.7044,0.7037,0.7044,1377400013.0
2007-09-03 07:14:00,0.7044,0.7044,0.7042,0.7042,179500002.0
2007-09-03 07:15:00,0.7043,0.7043,0.7041,0.7042,487300002.0
2007-09-03 07:16:00,0.7042,0.7042,0.7037,0.7038,240100001.0
2007-09-03 07:17:00,0.7038,0.7038,0.7038,0.7038,88000000.0
2007-09-03 07:18:00,0.7038,0.7039,0.7036,0.7036,108700000.0
2007-09-03 07:19:00,0.7035,0.7035,0.7033,0.7034,376774562.0
2007-09-03 07:20:00,0.7034,0.7037,0.7033,0.7033,110800000.0
2007-09-03 07:21:00,0.7033,0.7035,0.7033,0.70335,279700000.0
2007-09-03 07:22:00,0.70335,0.7035,0.7032,0.7033,467999999.0
2007-09-03 07:23:00,0.7033,0.7035,0.7033,0.7035,217500000.0
2007-09-03 07:24:00,0.7036,0.7037,0.7033,0.7033,215699999.0
2007-09-03 07:25:00,0.7034,0.7035,0.70335,0.70335,47200000.0
2007-09-03 07:26:00,0.7034,0.7034,0.7033,0.7033,128599995.0
2007-09-03 07:27:00,0.7033,0.7034,0.70325,0.7034,159599996.0
2007-09-03 07:28:00,0.7033,0.7036,0.7033,0.7033,404199999.0
2007-09-03 07:29:00,0.7033,0.7038,0.7032,0.7036,268899998.0
2007-09-03 07:30:00,0.7036,0.7038,0.7033,0.70335,220600000.0
2007-09-03 07:31:00,0.7034,0.7034,0.7033,0.7033,53600000.0
2007-09-03 07:32:00,0.7033,0.7034,0.7032,0.7032,126599998.0
2007-09-03 07:33:00,0.7032,0.7034,0.7032,0.7033,151099998.0
2007-09-03 07:34:00,0.7034,0.7034,0.7031,0.7032,242899998.0
2007-09-03 07:35:00,0.7032,0.7032,0.7032,0.7032,62400000.0
2007-09-03 07:36:00,0.7032,0.7035,0.7032,0.7035,304200001.0
2007-09-03 07:37:00,0.7035,0.7035,0.7033,0.7033,166900002.0
2007-09-03 07:38:00,0.7034,0.7035,0.7034,0.70345,157000000.0
2007-09-03 07:39:00,0.70345,0.70345,0.70345,0.70345,85600000.0
2007-09-03 07:40:00,0.7035,0.7035,0.70345,0.70345,102200000.0
2007-09-03 07:41:00,0.7035,0.7035,0.7034,0.7035,218100003.0
2007-09-03 07:42:00,0.7035,0.7036,0.7035,0.7036,112100000.0
2007-09-03 07:43:00,0.7036,0.7036,0.7035,0.7036,23900000.0
2007-09-03 07:44:00,0.7036,0.7036,0.7034,0.7034,328299997.0
2007-09-03 07:45:00,0.7034,0.7036,0.7034,0.7036,475699997.0
2007-09-03 07:46:00,0.7035,0.7035,0.7035,0.7035,94100000.0
2007-09-03 07:47:00,0.7035,0.7036,0.7034,0.7036,458700004.0
2007-09-03 07:48:00,0.7036,0.7036,0.7032,0.7032,317900001.0
2007-09-03 07:49:00,0.7033,0.7034,0.7033,0.7034,145900000.0
2007-09-03 07:50:00,0.7034,0.7034,0.7032,0.7032,127900000.0
2007-09-03 07:51:00,0.7033,0.7033,0.70325,0.7033,302199997.0
2007-09-03 07:52:00,0.7033,0.7033,0.70325,0.7033,92600000.0
2007-09-03 07:53:00,0.7033,0.7033,0.70315,0.70315,188599999.0
2007-09-03 07:54:00,0.7033,0.7033,0.7032,0.7032,239100002.0
2007-09-03 07:55:00,0.7033,0.7033,0.70315,0.70315,182100001.0
2007-09-03 07:56:00,0.7032,0.7032,0.70315,0.70315,87800001.0
2007-09-03 07:57:00,0.7032,0.7038,0.7032,0.7038,368700002.0
2007-09-03 07:58:00,0.7038,0.7038,0.7032,0.7032,404999999.0
2007-09-03 07:59:00,0.7032,0.7033,0.70315,0.7033,687499997.0
2007-09-03 08:00:00,0.70325,0.7033,0.70325,0.7033,112600000.0
2007-09-03 08:01:00,0.7033,0.7033,0.70325,0.7033,166700001.0
2007-09-03 08:02:00,0.70325,0.7034,0.70325,0.7034,122800001.0
2007-09-03 08:03:00,0.7034,0.7034,0.7033,0.7033,157999998.0
2007-09-03 08:04:00,0.7033,0.7036,0.703,0.7032,744599999.0
2007-09-03 08:05:00,0.7032,0.7034,0.7031,0.7033,382900001.0
2007-09-03 08:06:00,0.7033,0.7033,0.7032,0.7033,71900001.0
2007-09-03 08:07:00,0.7033,0.7034,0.7032,0.7033,137700000.0
2007-09-03 08:08:00,0.7034,0.7035,0.7031,0.7034,597000002.0
2007-09-03 08:09:00,0.7033,0.7034,0.7032,0.7033,412899996.0
2007-09-03 08:10:00,0.7033,0.7037,0.70325,0.7034,156999997.0
2007-09-03 08:11:00,0.7034,0.7037,0.7032,0.70365,1064699995.0
2007-09-03 08:12:00,0.7037,0.7037,0.7034,0.7034,74300000.0
2007-09-03 08:13:00,0.7034,0.7037,0.7034,0.7034,497200001.0
2007-09-03 08:14:00,0.7034,0.7035,0.7034,0.7034,396099994.0
2007-09-03 08:15:00,0.7034,0.7035,0.7034,0.7035,550800003.0
2007-09-03 08:16:00,0.7035,0.7037,0.7035,0.7037,433800002.0
2007-09-03 08:17:00,0.7037,0.7038,0.7035,0.7037,567100003.0
2007-09-03 08:18:00,0.7037,0.7038,0.70355,0.7036,933200006.0
2007-09-03 08:19:00,0.7038,0.7038,0.7037,0.7038,231400001.0
2007-09-03 08:20:00,0.7038,0.7038,0.7038,0.7038,36000000.0
2007-09-03 08:21:00,0.7039,0.7039,0.7036,0.7036,120099999.0
2007-09-03 08:22:00,0.7037,0.7037,0.7034,0.7034,153700000.0
2007-09-03 08:23:00,0.7034,0.7036,0.70335,0.70335,426100000.0
2007-09-03 08:24:00,0.7035,0.7035,0.70335,0.7035,112299998.0
2007-09-03 08:25:00,0.7035,0.7037,0.7034,0.7036,293500000.0
2007-09-03 08:26:00,0.7037,0.7038,0.7033,0.7033,929499995.0
2007-09-03 08:27:00,0.7033,0.7035,0.7033,0.7033,473099997.0
2007-09-03 08:28:00,0.7033,0.7034,0.7031,0.7032,510999998.0
2007-09-03 08:29:00,0.7032,0.704,0.7032,0.7038,1408599994.0
2007-09-03 08:30:00,0.7039,0.704,0.7037,0.7038,807999998.0
2007-09-03 08:31:00,0.7038,0.7042,0.7037,0.7041,868800002.0
2007-09-03 08:32:00,0.7041,0.7041,0.70405,0.70405,187000000.0
2007-09-03 08:33:00,0.7041,0.7041,0.70405,0.70405,159799999.0
2007-09-03 08:34:00,0.7041,0.7041,0.704,0.7041,248799997.0
2007-09-03 08:35:00,0.70395,0.704,0.70395,0.704,177600000.0
2007-09-03 08:36:00,0.704,0.7046,0.704,0.7046,811200001.0
2007-09-03 08:37:00,0.7046,0.7047,0.70455,0.7046,419400000.0
2007-09-03 08:38:00,0.7046,0.705,0.70455,0.7049,809699999.0
2007-09-03 08:39:00,0.7049,0.7049,0.7048,0.70485,433700003.0
2007-09-03 08:40:00,0.7049,0.705,0.7047,0.7047,444699998.0
2007-09-03 08:41:00,0.7047,0.7047,0.7044,0.7044,747900001.0
2007-09-03 08:42:00,0.7045,0.7047,0.70445,0.7047,1149599999.0
2007-09-03 08:43:00,0.70475,0.70495,0.7046,0.7047,369599995.0
2007-09-03 08:44:00,0.7047,0.705,0.7046,0.7049,600700000.0
2007-09-03 08:45:00,0.7049,0.7051,0.7046,0.7051,918199992.0
2007-09-03 08:46:00,0.7051,0.70525,0.7048,0.7051,1723699994.0
2007-09-03 08:47:00,0.7051,0.7053,0.7051,0.7052,728199998.0
2007-09-03 08:48:00,0.7052,0.7052,0.7046,0.7048,1405900001.0
2007-09-03 08:49:00,0.7048,0.7048,0.7047,0.7048,616900000.0
2007-09-03 08:50:00,0.7048,0.70525,0.70475,0.7052,520900002.0
2007-09-03 08:51:00,0.70515,0.7054,0.7051,0.7054,518999994.0
2007-09-03 08:52:00,0.7054,0.7059,0.7052,0.7054,588900004.0
2007-09-03 08:53:00,0.7054,0.7054,0.7048,0.7049,1016600005.0
2007-09-03 08:54:00,0.705,0.705,0.7048,0.7049,331199999.0
2007-09-03 08:55:00,0.7049,0.70495,0.70465,0.70475,701600000.0
2007-09-03 08:56:00,0.70475,0.70475,0.7044,0.70455,700000002.0
2007-09-03 08:57:00,0.70455,0.7051,0.70455,0.7051,395300000.0
2007-09-03 08:58:00,0.7049,0.705,0.7049,0.705,28600000.0
2007-09-03 08:59:00,0.705,0.7051,0.7049,0.7051,427600002.0
2007-09-03 09:00:00,0.705,0.7051,0.70485,0.70485,248000001.0
2007-09-03 09:01:00,0.7049,0.70505,0.70485,0.70505,158099999.0
2007-09-03 09:02:00,0.70505,0.70505,0.70505,0.70505,800000.0
2007-09-03 09:03:00,0.70505,0.70505,0.7049,0.705,289000001.0
2007-09-03 09:04:00,0.70505,0.70505,0.70475,0.7049,142699999.0
2007-09-03 09:05:00,0.70495,0.70505,0.7047,0.70505,303899997.0
2007-09-03 09:06:00,0.70505,0.70515,0.7049,0.705,741300007.0
2007-09-03 09:07:00,0.705,0.70535,0.7049,0.7052,1377099995.0
2007-09-03 09:08:00,0.7053,0.70555,0.70505,0.7054,1045000000.0
2007-09-03 09:09:00,0.7054,0.7055,0.70525,0.70525,402300000.0
2007-09-03 09:10:00,0.7053,0.7055,0.7052,0.7053,441699997.0
2007-09-03 09:11:00,0.70545,0.70555,0.70545,0.70555,20800000.0
2007-09-03 09:12:00,0.70555,0.7056,0.7053,0.70555,308700001.0
2007-09-03 09:13:00,0.7055,0.7057,0.7054,0.7056,476599999.0
2007-09-03 09:14:00,0.7056,0.7056,0.7054,0.7056,383900003.0
2007-09-03 09:15:00,0.7056,0.7063,0.7055,0.7062,1593699994.0
2007-09-03 09:16:00,0.7062,0.7062,0.7059,0.7059,948499994.0
2007-09-03 09:17:00,0.7059,0.7062,0.70585,0.70595,1006699997.0
2007-09-03 09:18:00,0.706,0.706,0.7056,0.70585,782600003.0
2007-09-03 09:19:00,0.70585,0.7059,0.7053,0.7057,652300002.0
2007-09-03 09:20:00,0.7056,0.7059,0.70555,0.7057,285799998.0
2007-09-03 09:21:00,0.7057,0.7057,0.7056,0.7056,303099999.0
2007-09-03 09:22:00,0.7056,0.7056,0.7054,0.7055,506200000.0
2007-09-03 09:23:00,0.7055,0.7056,0.705,0.705,747399995.0
2007-09-03 09:24:00,0.705,0.7055,0.7049,0.7054,1064100000.0
2007-09-03 09:25:00,0.7054,0.7055,0.7054,0.7055,414200005.0
2007-09-03 09:26:00,0.7055,0.7055,0.70525,0.7053,322899999.0
2007-09-03 09:27:00,0.7053,0.7053,0.70525,0.70525,323400000.0
2007-09-03 09:28:00,0.7053,0.7054,0.70525,0.70525,422900003.0
2007-09-03 09:29:00,0.70525,0.7054,0.70525,0.7054,365199993.0
2007-09-03 09:30:00,0.7054,0.7054,0.70525,0.7054,374800000.0
2007-09-03 09:31:00,0.7054,0.7055,0.7053,0.7053,673199999.0
2007-09-03 09:32:00,0.7052,0.7052,0.7045,0.7047,1502299995.0
2007-09-03 09:33:00,0.705,0.705,0.7048,0.7048,203100004.0
2007-09-03 09:34:00,0.7048,0.7048,0.7047,0.7048,203100004.0
2007-09-03 09:35:00,0.7048,0.7049,0.7048,0.7049,213400000.0
2007-09-03 09:36:00,0.7049,0.7049,0.7047,0.7049,497700000.0
2007-09-03 09:37:00,0.7049,0.7049,0.7046,0.7046,656500005.0
2007-09-03 09:38:00,0.7047,0.7047,0.7046,0.7046,177299999.0
2007-09-03 09:39:00,0.7046,0.7046,0.7042,0.7043,700899999.0
2007-09-03 09:40:00,0.7043,0.7045,0.7043,0.7044,240199999.0
2007-09-03 09:41:00,0.7045,0.7047,0.7045,0.7047,680899996.0
2007-09-03 09:42:00,0.7047,0.7047,0.7047,0.7047,175199999.0
2007-09-03 09:43:00,0.7047,0.7048,0.7047,0.7048,160100002.0
2007-09-03 09:44:00,0.7048,0.70505,0.7048,0.70505,293299998.0
2007-09-03 09:45:00,0.70505,0.70515,0.7049,0.7049,126900004.0
2007-09-03 09:46:00,0.705,0.7051,0.705,0.7051,181399998.0
2007-09-03 09:47:00,0.7051,0.70525,0.705,0.7052,78000000.0
2007-09-03 09:48:00,0.70525,0.70525,0.7051,0.70525,46300000.0
2007-09-03 09:49:00,0.70525,0.70525,0.7051,0.70525,24900000.0
2007-09-03 09:50:00,0.70525,0.70525,0.705,0.705,278900001.0
2007-09-03 09:51:00,0.7051,0.70525,0.7051,0.70525,17100000.0
2007-09-03 09:52:00,0.70525,0.70545,0.7051,0.7053,237199995.0
2007-09-03 09:53:00,0.70515,0.7052,0.705,0.70515,293799999.0
2007-09-03 09:54:00,0.70515,0.70535,0.70515,0.70525,203300000.0
2007-09-03 09:55:00,0.70525,0.70525,0.7052,0.70525,28500000.0
2007-09-03 09:56:00,0.70525,0.70525,0.7051,0.70525,45800000.0
2007-09-03 09:57:00,0.70525,0.7053,0.7052,0.7052,52800000.0
2007-09-03 09:58:00,0.70515,0.70525,0.7051,0.70525,70899999.0
2007-09-03 09:59:00,0.70525,0.70525,0.7052,0.70525,8600000.0
2007-09-03 10:00:00,0.70525,0.7053,0.7051,0.7052,228900001.0
2007-09-03 10:01:00,0.7052,0.7053,0.705,0.7052,456300005.0
2007-09-03 10:02:00,0.7053,0.7053,0.7052,0.7053,137100000.0
2007-09-03 10:03:00,0.7052,0.7055,0.7052,0.7053,375699996.0
2007-09-03 10:04:00,0.7054,0.7054,0.7054,0.7054,22299999.0
2007-09-03 10:05:00,0.7054,0.7054,0.70535,0.7054,152899998.0
2007-09-03 10:06:00,0.7054,0.7055,0.7054,0.7054,484199998.0
2007-09-03 10:07:00,0.7055,0.7055,0.7054,0.7055,322900002.0
2007-09-03 10:08:00,0.7055,0.7055,0.7055,0.7055,149700000.0
2007-09-03 10:09:00,0.7055,0.7055,0.7055,0.7055,61300000.0
2007-09-03 10:10:00,0.70517,0.70559,0.70513,0.70517,1107800000.0
2007-09-03 10:11:00,0.7055,0.7055,0.7054,0.7055,204800000.0
2007-09-03 10:12:00,0.70545,0.7055,0.7054,0.7054,156399999.0
2007-09-03 10:13:00,0.7054,0.7054,0.7054,0.7054,353799992.0
2007-09-03 10:14:00,0.7054,0.7054,0.7053,0.7053,173199998.0
2007-09-03 10:15:00,0.7053,0.7053,0.70525,0.70525,165000004.0
2007-09-03 10:16:00,0.7053,0.7053,0.7051,0.7051,157800000.0
2007-09-03 10:17:00,0.7051,0.7052,0.7048,0.705,655500000.0
2007-09-03 10:18:00,0.705,0.705,0.7049,0.705,279200000.0
2007-09-03 10:19:00,0.70495,0.70545,0.7049,0.7052,1362099993.0
2007-09-03 10:20:00,0.7052,0.7054,0.7052,0.7052,383199996.0
2007-09-03 10:21:00,0.7052,0.7055,0.7052,0.7054,501000000.0
2007-09-03 10:22:00,0.7054,0.7054,0.7054,0.7054,183800000.0
2007-09-03 10:23:00,0.7054,0.7055,0.70535,0.7055,322900002.0
2007-09-03 10:24:00,0.7056,0.7056,0.7053,0.7055,334400000.0
2007-09-03 10:25:00,0.7055,0.7055,0.7054,0.7054,112300001.0
2007-09-03 10:26:00,0.7054,0.7054,0.7052,0.7052,123500000.0
2007-09-03 10:27:00,0.7052,0.7053,0.7051,0.7052,207000002.0
2007-09-03 10:28:00,0.7053,0.7053,0.70525,0.70525,396000001.0
2007-09-03 10:29:00,0.70525,0.7054,0.7052,0.7053,275099999.0
2007-09-03 10:30:00,0.7053,0.7053,0.7053,0.7053,91800000.0
2007-09-03 10:31:00,0.7053,0.7053,0.7053,0.7053,167199999.0
2007-09-03 10:32:00,0.7053,0.7053,0.7052,0.7053,156100003.0
2007-09-03 10:33:00,0.7053,0.7053,0.7052,0.7052,242999998.0
2007-09-03 10:34:00,0.7053,0.7053,0.7052,0.7053,307300007.0
2007-09-03 10:35:00,0.7053,0.7053,0.705,0.7051,470499997.0
2007-09-03 10:36:00,0.70505,0.7051,0.7047,0.7049,798200005.0
2007-09-03 10:37:00,0.7049,0.705,0.7048,0.705,384899999.0
2007-09-03 10:38:00,0.7049,0.7051,0.7049,0.705,271800004.0
2007-09-03 10:39:00,0.70495,0.705,0.7048,0.7048,419300001.0
2007-09-03 10:40:00,0.7048,0.7049,0.7048,0.7049,1123900003.0
2007-09-03 10:41:00,0.7049,0.7051,0.7047,0.7049,2110900000.0
2007-09-03 10:42:00,0.7049,0.7049,0.70465,0.7047,289400005.0
2007-09-03 10:43:00,0.7047,0.7049,0.7047,0.7049,178000000.0
2007-09-03 10:44:00,0.7049,0.705,0.7048,0.7048,383699997.0
2007-09-03 10:45:00,0.705,0.705,0.7048,0.7049,139599998.0
2007-09-03 10:46:00,0.7049,0.7049,0.70445,0.7045,365099995.0
2007-09-03 10:47:00,0.7045,0.7046,0.7045,0.7045,273999999.0
2007-09-03 10:48:00,0.7045,0.7045,0.70355,0.70355,1065399999.0
2007-09-03 10:49:00,0.7036,0.704,0.7035,0.7035,619099997.0
2007-09-03 10:50:00,0.7035,0.704,0.7035,0.7038,490700000.0
2007-09-03 10:51:00,0.704,0.7041,0.7037,0.7038,498200004.0
2007-09-03 10:52:00,0.7038,0.704,0.70375,0.7038,411500002.0
2007-09-03 10:53:00,0.7038,0.7038,0.7033,0.7033,971400001.0
2007-09-03 10:54:00,0.7033,0.7035,0.703,0.7033,619100001.0
2007-09-03 10:55:00,0.7033,0.7033,0.7032,0.7033,409700003.0
2007-09-03 10:56:00,0.7033,0.7033,0.7033,0.7033,168000000.0
2007-09-03 10:57:00,0.7033,0.7034,0.7033,0.7033,161400004.0
2007-09-03 10:58:00,0.7033,0.7033,0.70325,0.70325,166400002.0
2007-09-03 10:59:00,0.7033,0.70355,0.70325,0.70355,185000001.0
2007-09-03 11:00:00,0.70355,0.7036,0.7034,0.7034,349800003.0
2007-09-03 11:01:00,0.7034,0.70345,0.7034,0.7034,270699999.0
2007-09-03 11:02:00,0.7034,0.7034,0.7032,0.70335,168499999.0
2007-09-03 11:03:00,0.7032,0.7034,0.7032,0.70325,59700001.0
2007-09-03 11:04:00,0.70325,0.70325,0.70325,0.70325,1200000.0
2007-09-03 11:05:00,0.7032,0.70325,0.7032,0.70325,3200000.0
2007-09-03 11:06:00,0.70325,0.70325,0.70325,0.70325,2700000.0
2007-09-03 11:07:00,0.70325,0.7034,0.70325,0.7034,25800000.0
2007-09-03 11:08:00,0.7034,0.7035,0.7032,0.7033,541799993.0
2007-09-03 11:09:00,0.7034,0.7035,0.7033,0.7034,214199998.0
2007-09-03 11:10:00,0.7034,0.7035,0.7033,0.7033,292199998.0
2007-09-03 11:11:00,0.7033,0.7038,0.7033,0.70365,639700002.0
2007-09-03 11:12:00,0.70365,0.7037,0.7036,0.70365,100600000.0
2007-09-03 11:13:00,0.7037,0.7037,0.7035,0.7035,113100000.0
2007-09-03 11:14:00,0.7035,0.7036,0.7035,0.7036,51799999.0
2007-09-03 11:15:00,0.7036,0.7036,0.7036,0.7036,64500000.0
2007-09-03 11:16:00,0.7036,0.70385,0.7034,0.7035,562499996.0
2007-09-03 11:17:00,0.7035,0.7036,0.7034,0.70345,239600000.0
2007-09-03 11:18:00,0.7035,0.7036,0.70345,0.7035,63100000.0
2007-09-03 11:19:00,0.7035,0.7035,0.7031,0.7032,655399997.0
2007-09-03 11:20:00,0.7032,0.70375,0.7031,0.7036,658500002.0
2007-09-03 11:21:00,0.7036,0.7036,0.7034,0.7034,558700002.0
2007-09-03 11:22:00,0.7034,0.7036,0.70335,0.7036,92900001.0
2007-09-03 11:23:00,0.7036,0.7036,0.7034,0.7036,348799996.0
2007-09-03 11:24:00,0.7036,0.7036,0.7034,0.7034,122499999.0
2007-09-03 11:25:00,0.7035,0.7036,0.70335,0.7034,399000001.0
2007-09-03 11:26:00,0.7035,0.7036,0.7035,0.7035,201799999.0
2007-09-03 11:27:00,0.7035,0.7035,0.7035,0.7035,66600003.0
2007-09-03 11:28:00,0.7035,0.7042,0.7035,0.7042,186900001.0
2007-09-03 11:29:00,0.7042,0.7043,0.7039,0.7039,343100002.0
2007-09-03 11:30:00,0.7039,0.7041,0.7038,0.7038,374799998.0
2007-09-03 11:31:00,0.7039,0.70405,0.7038,0.704,112000000.0
2007-09-03 11:32:00,0.7041,0.7042,0.7041,0.7042,122800003.0
2007-09-03 11:33:00,0.7042,0.7043,0.7042,0.7043,151200001.0
2007-09-03 11:34:00,0.7042,0.7042,0.7042,0.7042,298800000.0
2007-09-03 11:35:00,0.7042,0.70445,0.7042,0.70445,328700000.0
2007-09-03 11:36:00,0.70445,0.70445,0.7043,0.70445,151500002.0
2007-09-03 11:37:00,0.70445,0.70445,0.7041,0.7041,40800000.0
2007-09-03 11:38:00,0.7041,0.7041,0.7036,0.7039,265700001.0
2007-09-03 11:39:00,0.7039,0.7041,0.7036,0.7039,600400000.0
2007-09-03 11:40:00,0.7039,0.7039,0.7037,0.7037,208100000.0
2007-09-03 11:41:00,0.7038,0.7039,0.7036,0.7037,495800001.0
2007-09-03 11:42:00,0.7037,0.7037,0.7036,0.7037,470000000.0
2007-09-03 11:43:00,0.7037,0.7037,0.7037,0.7037,171800000.0
2007-09-03 11:44:00,0.7037,0.7037,0.7036,0.7036,242500001.0
2007-09-03 11:45:00,0.7036,0.704,0.7036,0.7039,315299998.0
2007-09-03 11:46:00,0.7039,0.704,0.7038,0.704,411700000.0
2007-09-03 11:47:00,0.704,0.704,0.704,0.704,361400002.0
2007-09-03 11:48:00,0.7039,0.7039,0.70355,0.7036,648599999.0
2007-09-03 11:49:00,0.7036,0.7038,0.7029,0.703,1449300010.0
2007-09-03 11:50:00,0.703,0.703,0.7025,0.7027,1441600006.0
2007-09-03 11:51:00,0.7027,0.7027,0.7025,0.7027,1089699998.0
2007-09-03 11:52:00,0.7027,0.703,0.7027,0.7029,504699998.0
2007-09-03 11:53:00,0.70285,0.7029,0.70275,0.7028,318700000.0
2007-09-03 11:54:00,0.7028,0.7029,0.7027,0.7027,381300000.0
2007-09-03 11:55:00,0.7027,0.7029,0.7027,0.7029,649800002.0
2007-09-03 11:56:00,0.7029,0.703,0.7027,0.70295,231500002.0
2007-09-03 11:57:00,0.70295,0.70295,0.7026,0.70285,161699998.0
2007-09-03 11:58:00,0.7027,0.7028,0.7027,0.7028,1930799991.0
2007-09-03 11:59:00,0.7027,0.70325,0.7027,0.70325,1930799991.0
2007-09-03 12:00:00,0.70325,0.70335,0.70325,0.70335,9100000.0
2007-09-03 12:01:00,0.70335,0.70335,0.7031,0.7033,77100000.0
2007-09-03 12:02:00,0.7033,0.7033,0.7032,0.7032,44500000.0
2007-09-03 12:03:00,0.7032,0.7032,0.7032,0.7032,92500000.0
2007-09-03 12:04:00,0.7032,0.70335,0.7032,0.70335,111900000.0
2007-09-03 12:05:00,0.7034,0.7034,0.7032,0.7033,227000000.0
2007-09-03 12:06:00,0.7033,0.7036,0.7031,0.7031,250000000.0
2007-09-03 12:07:00,0.7033,0.7034,0.7032,0.7033,178400000.0
2007-09-03 12:08:00,0.7033,0.7033,0.7031,0.7032,132400000.0
2007-09-03 12:09:00,0.7033,0.7033,0.7031,0.7033,126100000.0
2007-09-03 12:10:00,0.70325,0.7033,0.7032,0.7033,171100000.0
2007-09-03 12:11:00,0.7033,0.7033,0.7031,0.7031,185600000.0
2007-09-03 12:12:00,0.7031,0.7032,0.7031,0.7032,133999998.0
2007-09-03 12:13:00,0.7032,0.7033,0.7031,0.7033,74200000.0
2007-09-03 12:14:00,0.70325,0.70335,0.7031,0.7033,232300000.0
2007-09-03 12:15:00,0.7033,0.7033,0.70325,0.70325,30100000.0
2007-09-03 12:16:00,0.703,0.703,0.70242,0.70295,1976299998.0
2007-09-03 12:17:00,0.7033,0.7033,0.7031,0.7031,103400001.0
2007-09-03 12:18:00,0.7031,0.7031,0.7031,0.7031,151400000.0
2007-09-03 12:19:00,0.7031,0.70325,0.703,0.703,165800000.0
2007-09-03 12:20:00,0.7032,0.7033,0.7032,0.7033,218299998.0
2007-09-03 12:21:00,0.7033,0.7033,0.7032,0.7032,83399998.0
2007-09-03 12:22:00,0.7032,0.70345,0.7031,0.70345,130300000.0
2007-09-03 12:23:00,0.70345,0.7036,0.7033,0.7036,283200000.0
2007-09-03 12:24:00,0.7036,0.70365,0.7032,0.70325,263899999.0
2007-09-03 12:25:00,0.70325,0.70355,0.70325,0.7035,236000001.0
2007-09-03 12:26:00,0.70355,0.70355,0.70325,0.7033,292800000.0
2007-09-03 12:27:00,0.7033,0.70345,0.703,0.703,867100002.0
2007-09-03 12:28:00,0.7031,0.7031,0.7031,0.7031,22300000.0
2007-09-03 12:29:00,0.7031,0.7031,0.7031,0.7031,31600000.0
2007-09-03 12:30:00,0.7031,0.7031,0.7031,0.7031,74900000.0
2007-09-03 12:31:00,0.7031,0.7031,0.703,0.7031,147800000.0
2007-09-03 12:32:00,0.7031,0.7031,0.703,0.7031,163900000.0
2007-09-03 12:33:00,0.7031,0.7031,0.703,0.7031,221300004.0
2007-09-03 12:34:00,0.703,0.7031,0.703,0.703,96799998.0
2007-09-03 12:35:00,0.7031,0.7031,0.7031,0.7031,62800003.0
2007-09-03 12:36:00,0.7031,0.7031,0.7031,0.7031,63900002.0
2007-09-03 12:37:00,0.703,0.7031,0.703,0.7031,143400001.0
2007-09-03 12:38:00,0.7031,0.7033,0.7031,0.7032,541700000.0
2007-09-03 12:39:00,0.7032,0.7032,0.7031,0.7032,414999998.0
2007-09-03 12:40:00,0.7032,0.7032,0.7032,0.7032,117200000.0
2007-09-03 12:41:00,0.7032,0.7032,0.70305,0.7032,147399998.0
2007-09-03 12:42:00,0.7032,0.7032,0.7031,0.7031,246900000.0
2007-09-03 12:43:00,0.7031,0.7031,0.7031,0.7031,133499998.0
2007-09-03 12:44:00,0.7031,0.7031,0.7029,0.703,225000002.0
2007-09-03 12:45:00,0.7031,0.7031,0.7031,0.7031,121000000.0
2007-09-03 12:46:00,0.7031,0.7031,0.7031,0.7031,236500008.0
2007-09-03 12:47:00,0.7031,0.7031,0.7031,0.7031,101200004.0
2007-09-03 12:48:00,0.7031,0.7031,0.7031,0.7031,119400005.0
2007-09-03 12:49:00,0.7031,0.7031,0.7031,0.7031,119400005.0
2007-09-03 12:50:00,0.7031,0.7031,0.7031,0.7031,42600000.0
2007-09-03 12:51:00,0.7031,0.7031,0.70305,0.70305,44200000.0
2007-09-03 12:52:00,0.7031,0.7031,0.7031,0.7031,28400000.0
2007-09-03 12:53:00,0.7031,0.7031,0.7031,0.7031,35700000.0
2007-09-03 12:54:00,0.7031,0.7031,0.703,0.703,84000000.0
2007-09-03 12:55:00,0.703,0.7031,0.703,0.703,288300005.0
2007-09-03 12:56:00,0.7031,0.7031,0.7031,0.7031,66199998.0
2007-09-03 12:57:00,0.7031,0.7032,0.703,0.7032,112700000.0
2007-09-03 12:58:00,0.7032,0.7032,0.7031,0.7031,175600000.0
2007-09-03 12:59:00,0.7031,0.7031,0.703,0.7031,512100005.0
2007-09-03 13:00:00,0.703,0.703,0.7029,0.7029,359299997.0
2007-09-03 13:01:00,0.7029,0.7029,0.7026,0.7027,595700003.0
2007-09-03 13:02:00,0.7026,0.7027,0.7025,0.7027,348600003.0
2007-09-03 13:03:00,0.7027,0.7027,0.7025,0.7027,111500001.0
2007-09-03 13:04:00,0.7027,0.7027,0.7025,0.7025,242500000.0
2007-09-03 13:05:00,0.7024,0.7025,0.702,0.7021,965099998.0
2007-09-03 13:06:00,0.702,0.702,0.7016,0.7018,1049199994.0
2007-09-03 13:07:00,0.7018,0.7019,0.7018,0.7019,415999996.0
2007-09-03 13:08:00,0.7019,0.702,0.7018,0.702,217099999.0
2007-09-03 13:09:00,0.702,0.702,0.7019,0.702,79199999.0
2007-09-03 13:10:00,0.702,0.7021,0.7019,0.7021,212900000.0
2007-09-03 13:11:00,0.7021,0.7024,0.7021,0.7023,218799998.0
2007-09-03 13:12:00,0.7023,0.7024,0.7021,0.7021,272400000.0
2007-09-03 13:13:00,0.7021,0.7023,0.7021,0.7023,146500000.0
2007-09-03 13:14:00,0.7023,0.7023,0.7022,0.7022,124400000.0
2007-09-03 13:15:00,0.7022,0.7027,0.7022,0.7026,1601100007.0
2007-09-03 13:16:00,0.7026,0.7026,0.7021,0.7023,473399999.0
2007-09-03 13:17:00,0.70225,0.7024,0.70225,0.7024,232500002.0
2007-09-03 13:18:00,0.7024,0.7024,0.70235,0.70235,97700003.0
2007-09-03 13:19:00,0.7024,0.7024,0.7024,0.7024,196599998.0
2007-09-03 13:20:00,0.7024,0.7024,0.7024,0.7024,266900003.0
2007-09-03 13:21:00,0.7024,0.7025,0.7023,0.70235,536000000.0
2007-09-03 13:22:00,0.7024,0.7025,0.7023,0.7023,774199996.0
2007-09-03 13:23:00,0.7023,0.7024,0.7023,0.7024,672900007.0
2007-09-03 13:24:00,0.7024,0.7024,0.7024,0.7024,245100000.0
2007-09-03 13:25:00,0.7024,0.7024,0.7024,0.7024,256200001.0
2007-09-03 13:26:00,0.7024,0.7025,0.7024,0.7025,152300004.0
2007-09-03 13:27:00,0.7025,0.7026,0.7024,0.7026,200599998.0
2007-09-03 13:28:00,0.7025,0.7026,0.7025,0.7025,226699997.0
2007-09-03 13:29:00,0.7025,0.7026,0.7025,0.7026,81200000.0
2007-09-03 13:30:00,0.7026,0.7026,0.7025,0.7026,64299999.0
2007-09-03 13:31:00,0.7026,0.7026,0.7025,0.7026,73700000.0
2007-09-03 13:32:00,0.7026,0.7026,0.7025,0.7025,53900000.0
2007-09-03 13:33:00,0.7026,0.7026,0.7026,0.7026,18700000.0
2007-09-03 13:34:00,0.7026,0.7026,0.7026,0.7026,40900000.0
2007-09-03 13:35:00,0.7025,0.7026,0.7025,0.7026,64700000.0
2007-09-03 13:36:00,0.7026,0.7026,0.7026,0.7026,59700000.0
2007-09-03 13:37:00,0.7026,0.7026,0.7026,0.7026,67000000.0
2007-09-03 13:38:00,0.7026,0.7026,0.7026,0.7026,123200000.0
2007-09-03 13:39:00,0.7026,0.7026,0.7026,0.7026,57600000.0
2007-09-03 13:40:00,0.7026,0.7026,0.7024,0.7024,326600000.0
2007-09-03 13:41:00,0.7024,0.7025,0.7022,0.7023,285399998.0
2007-09-03 13:42:00,0.7022,0.7025,0.7022,0.7025,98099999.0
2007-09-03 13:43:00,0.7025,0.7026,0.7025,0.7026,193299997.0
2007-09-03 13:44:00,0.7026,0.7026,0.70255,0.70255,156000000.0
2007-09-03 13:45:00,0.7026,0.7026,0.7026,0.7026,112999996.0
2007-09-03 13:46:00,0.7026,0.7029,0.7026,0.7029,560099997.0
2007-09-03 13:47:00,0.70285,0.703,0.7028,0.7029,688000001.0
2007-09-03 13:48:00,0.7029,0.7029,0.7029,0.7029,112000000.0
2007-09-03 13:49:00,0.7029,0.7029,0.7029,0.7029,110400000.0
2007-09-03 13:50:00,0.7029,0.7029,0.7029,0.7029,213399999.0
2007-09-03 13:51:00,0.7029,0.7029,0.7028,0.70285,682900008.0
2007-09-03 13:52:00,0.7029,0.7029,0.7026,0.7027,378699996.0
2007-09-03 13:53:00,0.7027,0.7027,0.7024,0.7024,396100003.0
2007-09-03 13:54:00,0.7025,0.7027,0.7025,0.7026,286599998.0
2007-09-03 13:55:00,0.7027,0.7027,0.7026,0.7026,116200000.0
2007-09-03 13:56:00,0.7026,0.7026,0.7025,0.7025,159100004.0
2007-09-03 13:57:00,0.7026,0.7026,0.7026,0.7026,291900003.0
2007-09-03 13:58:00,0.7026,0.7026,0.70255,0.7026,130199995.0
2007-09-03 13:59:00,0.7026,0.7026,0.7026,0.7026,86300000.0
2007-09-03 14:00:00,0.70255,0.70255,0.702,0.7021,844199993.0
2007-09-03 14:01:00,0.7022,0.7022,0.7021,0.7021,253800002.0
2007-09-03 14:02:00,0.7021,0.7023,0.7021,0.7022,276800002.0
2007-09-03 14:03:00,0.7023,0.7023,0.7023,0.7023,22400000.0
2007-09-03 14:04:00,0.7023,0.7024,0.7022,0.7022,351099995.0
2007-09-03 14:05:00,0.7023,0.7024,0.7022,0.7024,181300003.0
2007-09-03 14:06:00,0.7024,0.7024,0.70225,0.7023,200400000.0
2007-09-03 14:07:00,0.70225,0.7023,0.70225,0.7023,137600000.0
2007-09-03 14:08:00,0.7023,0.7026,0.7023,0.7025,289500002.0
2007-09-03 14:09:00,0.7026,0.7027,0.70245,0.70245,282200003.0
2007-09-03 14:10:00,0.7026,0.7026,0.7026,0.7026,126800000.0
2007-09-03 14:11:00,0.7027,0.7027,0.7027,0.7027,7900000.0
2007-09-03 14:12:00,0.7026,0.7026,0.7026,0.7026,37800000.0
2007-09-03 14:13:00,0.7026,0.7026,0.7025,0.7025,139400000.0
2007-09-03 14:14:00,0.7026,0.7027,0.7025,0.70255,352799996.0
2007-09-03 14:15:00,0.7026,0.7026,0.7026,0.7026,231499998.0
2007-09-03 14:16:00,0.7026,0.7027,0.7026,0.7027,571299993.0
2007-09-03 14:17:00,0.7026,0.7027,0.7026,0.7026,196300000.0
2007-09-03 14:18:00,0.7026,0.7026,0.70255,0.70255,67999999.0
2007-09-03 14:19:00,0.7026,0.7026,0.70255,0.70255,84600000.0
2007-09-03 14:20:00,0.7026,0.7026,0.70255,0.7026,68800000.0
2007-09-03 14:21:00,0.7026,0.7026,0.70255,0.70255,134200000.0
2007-09-03 14:22:00,0.70255,0.7026,0.70255,0.70255,135200000.0
2007-09-03 14:23:00,0.70255,0.7026,0.70255,0.7026,103799999.0
2007-09-03 14:24:00,0.7026,0.7026,0.7025,0.7026,305499999.0
2007-09-03 14:25:00,0.7026,0.7026,0.7025,0.7025,185100000.0
2007-09-03 14:26:00,0.7026,0.7026,0.7026,0.7026,251999994.0
2007-09-03 14:27:00,0.7026,0.7026,0.7026,0.7026,123499995.0
2007-09-03 14:28:00,0.7026,0.7026,0.7025,0.7025,170899992.0
2007-09-03 14:29:00,0.7025,0.7025,0.7025,0.7025,57600000.0
2007-09-03 14:30:00,0.7025,0.7025,0.70245,0.70245,126700000.0
2007-09-03 14:31:00,0.7025,0.7025,0.702,0.7021,443100002.0
2007-09-03 14:32:00,0.7021,0.7021,0.7021,0.7021,34000000.0
2007-09-03 14:33:00,0.7021,0.7021,0.7021,0.7021,119200000.0
2007-09-03 14:34:00,0.7021,0.7022,0.7021,0.7021,343800001.0
2007-09-03 14:35:00,0.7021,0.7023,0.7021,0.7023,730500004.0
2007-09-03 14:36:00,0.7023,0.7024,0.7022,0.7024,116899999.0
2007-09-03 14:37:00,0.7024,0.7024,0.7024,0.7024,180400000.0
2007-09-03 14:38:00,0.7024,0.7024,0.70205,0.70205,478399998.0
2007-09-03 14:39:00,0.7022,0.7022,0.70215,0.7022,92300002.0
2007-09-03 14:40:00,0.7022,0.7023,0.7021,0.7021,200200002.0
2007-09-03 14:41:00,0.7022,0.7022,0.7022,0.7022,426600006.0
2007-09-03 14:42:00,0.7022,0.7022,0.70195,0.7021,881900003.0
2007-09-03 14:43:00,0.702,0.7021,0.702,0.7021,89900000.0
2007-09-03 14:44:00,0.7021,0.7021,0.7021,0.7021,243500007.0
2007-09-03 14:45:00,0.7021,0.7021,0.7019,0.7019,83800000.0
2007-09-03 14:46:00,0.702,0.7021,0.702,0.7021,154399999.0
2007-09-03 14:47:00,0.7021,0.7021,0.702,0.702,55999998.0
2007-09-03 14:48:00,0.70163,0.70189,0.70161,0.70189,317200000.0
2007-09-03 14:49:00,0.7021,0.7021,0.7021,0.7021,21799999.0
2007-09-03 14:50:00,0.7021,0.7021,0.702,0.702,211700002.0
2007-09-03 14:51:00,0.7021,0.7021,0.702,0.7021,79700000.0
2007-09-03 14:52:00,0.7022,0.7022,0.7021,0.7022,101300000.0
2007-09-03 14:53:00,0.7022,0.7023,0.7022,0.7023,52100000.0
2007-09-03 14:54:00,0.7022,0.7022,0.702,0.702,183700000.0
2007-09-03 14:55:00,0.702,0.7021,0.70195,0.7021,295699999.0
2007-09-03 14:56:00,0.7021,0.7021,0.7021,0.7021,235600006.0
2007-09-03 14:57:00,0.7021,0.7021,0.7021,0.7021,25200001.0
2007-09-03 14:58:00,0.7021,0.7021,0.7021,0.7021,116300001.0
2007-09-03 14:59:00,0.7021,0.7021,0.7021,0.7021,194799999.0
2007-09-03 15:00:00,0.7021,0.7021,0.7021,0.7021,18799999.0
2007-09-03 15:01:00,0.7021,0.7021,0.7019,0.7019,712900007.0
2007-09-03 15:02:00,0.7019,0.702,0.7019,0.702,257000002.0
2007-09-03 15:03:00,0.702,0.7021,0.702,0.7021,337299999.0
2007-09-03 15:04:00,0.7021,0.7022,0.7019,0.702,715200000.0
2007-09-03 15:05:00,0.702,0.7021,0.7019,0.7021,339499999.0
2007-09-03 15:06:00,0.7021,0.7022,0.7021,0.7022,362399998.0
2007-09-03 15:07:00,0.7022,0.7023,0.7022,0.7022,422999999.0
2007-09-03 15:08:00,0.7022,0.7023,0.7022,0.7023,120700000.0
2007-09-03 15:09:00,0.7023,0.7023,0.7022,0.7023,314399997.0
2007-09-03 15:10:00,0.7023,0.7023,0.702,0.7022,302100000.0
2007-09-03 15:11:00,0.7022,0.7023,0.7022,0.7023,137500001.0
2007-09-03 15:12:00,0.7023,0.7023,0.7021,0.7022,129400000.0
2007-09-03 15:13:00,0.7021,0.7023,0.7021,0.7021,302200002.0
2007-09-03 15:14:00,0.7022,0.7023,0.7021,0.7021,479200006.0
2007-09-03 15:15:00,0.7022,0.7023,0.7022,0.7023,366900003.0
2007-09-03 15:16:00,0.7023,0.7024,0.7023,0.7024,142799999.0
2007-09-03 15:17:00,0.7023,0.7025,0.7023,0.7025,143999998.0
2007-09-03 15:18:00,0.7025,0.7026,0.7025,0.7026,92000000.0
2007-09-03 15:19:00,0.7025,0.7026,0.7024,0.7026,687100003.0
2007-09-03 15:20:00,0.7026,0.7026,0.7024,0.7026,610999997.0
2007-09-03 15:21:00,0.7026,0.7026,0.7026,0.7026,171200002.0
2007-09-03 15:22:00,0.7027,0.7028,0.7027,0.7027,430500004.0
2007-09-03 15:23:00,0.70228,0.70257,0.70208,0.70238,869200000.0
2007-09-03 15:24:00,0.7027,0.7027,0.7025,0.7025,464300004.0
2007-09-03 15:25:00,0.7025,0.7026,0.7025,0.7026,165100002.0
2007-09-03 15:26:00,0.7026,0.7026,0.7026,0.7026,186500000.0
2007-09-03 15:27:00,0.7026,0.7026,0.7026,0.7026,72400000.0
2007-09-03 15:28:00,0.7026,0.7026,0.7025,0.7026,180900000.0
2007-09-03 15:29:00,0.7026,0.7026,0.7026,0.7026,50300000.0
2007-09-03 15:30:00,0.7026,0.7026,0.7025,0.7025,115000000.0
2007-09-03 15:31:00,0.7025,0.7026,0.7025,0.7026,77300000.0
2007-09-03 15:32:00,0.70213,0.70243,0.70203,0.70203,1028700004.0
2007-09-03 15:33:00,0.70219,0.70228,0.70183,0.70192,129100001.0
2007-09-03 15:34:00,0.7026,0.7026,0.7025,0.7025,42399999.0
2007-09-03 15:35:00,0.70217,0.70239,0.7021,0.7021,901999997.0
2007-09-03 15:36:00,0.7025,0.7025,0.70235,0.7024,354799996.0
2007-09-03 15:37:00,0.7024,0.7024,0.7023,0.7023,122000000.0
2007-09-03 15:38:00,0.7024,0.7024,0.7023,0.7023,49300000.0
2007-09-03 15:39:00,0.7024,0.7024,0.7024,0.7024,159599997.0
2007-09-03 15:40:00,0.7024,0.7025,0.7024,0.7024,369999994.0
2007-09-03 15:41:00,0.7025,0.7025,0.7024,0.7025,138099996.0
2007-09-03 15:42:00,0.7025,0.7025,0.7024,0.7024,70800001.0
2007-09-03 15:43:00,0.7024,0.7024,0.7023,0.7023,228600000.0
2007-09-03 15:44:00,0.7024,0.7025,0.7024,0.7025,32800000.0
2007-09-03 15:45:00,0.7026,0.7026,0.7026,0.7026,15200000.0
2007-09-03 15:46:00,0.7026,0.7026,0.7024,0.7024,87900000.0
2007-09-03 15:47:00,0.7024,0.7025,0.7024,0.7024,56000001.0
2007-09-03 15:48:00,0.7024,0.7024,0.7024,0.7024,119800000.0
2007-09-03 15:49:00,0.7024,0.7025,0.7023,0.7025,193700000.0
2007-09-03 15:50:00,0.7024,0.7025,0.7024,0.7024,85800000.0
2007-09-03 15:51:00,0.70207,0.70217,0.70188,0.70192,454300005.0
2007-09-03 15:52:00,0.7024,0.7024,0.7024,0.7024,77600000.0
2007-09-03 15:53:00,0.7023,0.7025,0.7022,0.7024,544800000.0
2007-09-03 15:54:00,0.7024,0.7024,0.7023,0.7023,173600001.0
2007-09-03 15:55:00,0.7023,0.7023,0.702,0.7021,351599998.0
2007-09-03 15:56:00,0.7022,0.7023,0.7022,0.7023,256500000.0
2007-09-03 15:57:00,0.7023,0.7023,0.70225,0.70225,195200007.0
2007-09-03 15:58:00,0.7023,0.7024,0.70225,0.70225,146400001.0
2007-09-03 15:59:00,0.70225,0.7024,0.70225,0.7023,330400002.0
2007-09-03 16:00:00,0.7023,0.7023,0.702,0.702,420699999.0
2007-09-03 16:01:00,0.7021,0.7021,0.7021,0.7021,20900000.0
2007-09-03 16:02:00,0.7021,0.7022,0.7021,0.7021,165199998.0
2007-09-03 16:03:00,0.7021,0.7023,0.702,0.7022,571599999.0
2007-09-03 16:04:00,0.7023,0.7023,0.7023,0.7023,90000000.0
2007-09-03 16:05:00,0.7023,0.7024,0.7023,0.7024,350100000.0
2007-09-03 16:06:00,0.7024,0.7024,0.7024,0.7024,96800000.0
2007-09-03 16:07:00,0.7024,0.7024,0.7024,0.7024,124800000.0
2007-09-03 16:08:00,0.7024,0.7025,0.7023,0.7024,467499995.0
2007-09-03 16:09:00,0.7024,0.7025,0.7024,0.7025,190900000.0
2007-09-03 16:10:00,0.7025,0.7025,0.7025,0.7025,282700000.0
2007-09-03 16:11:00,0.7025,0.7025,0.7025,0.7025,252200000.0
2007-09-03 16:12:00,0.7025,0.7027,0.7024,0.7024,514999998.0
2007-09-03 16:13:00,0.7024,0.7026,0.7024,0.7025,110800000.0
2007-09-03 16:14:00,0.7025,0.7027,0.7025,0.7026,415600000.0
2007-09-03 16:15:00,0.7026,0.7026,0.7025,0.7026,178999998.0
2007-09-03 16:16:00,0.7026,0.7026,0.7026,0.7026,13400000.0
2007-09-03 16:17:00,0.7025,0.7025,0.70245,0.7025,112500000.0
2007-09-03 16:18:00,0.7023,0.7024,0.702,0.7022,577500001.0
2007-09-03 16:19:00,0.7022,0.7022,0.7018,0.7018,574599999.0
2007-09-03 16:20:00,0.7019,0.702,0.7018,0.702,183600001.0
2007-09-03 16:21:00,0.702,0.7021,0.7018,0.7018,651199998.0
2007-09-03 16:22:00,0.7018,0.702,0.7018,0.702,768699990.0
2007-09-03 16:23:00,0.702,0.7021,0.702,0.7021,874600001.0
2007-09-03 16:24:00,0.7021,0.7022,0.7021,0.7022,271900000.0
2007-09-03 16:25:00,0.7021,0.7022,0.7021,0.7022,86999998.0
2007-09-03 16:26:00,0.7022,0.7022,0.7021,0.7022,153999999.0
2007-09-03 16:27:00,0.7022,0.7022,0.7021,0.7021,469900002.0
2007-09-03 16:28:00,0.7021,0.7021,0.7019,0.702,334199995.0
2007-09-03 16:29:00,0.702,0.702,0.702,0.702,240199987.0
2007-09-03 16:30:00,0.702,0.702,0.702,0.702,438899999.0
2007-09-03 16:31:00,0.702,0.7021,0.7019,0.702,803100002.0
2007-09-03 16:32:00,0.702,0.702,0.702,0.702,181600000.0
2007-09-03 16:33:00,0.702,0.702,0.702,0.702,106400001.0
2007-09-03 16:34:00,0.702,0.702,0.7019,0.702,202500000.0
2007-09-03 16:35:00,0.702,0.702,0.7016,0.70175,864800003.0
2007-09-03 16:36:00,0.70175,0.7018,0.7017,0.7017,232300000.0
2007-09-03 16:37:00,0.70126,0.70151,0.70118,0.70126,1414599999.0
2007-09-03 16:38:00,0.7017,0.702,0.7017,0.7019,764999998.0
2007-09-03 16:39:00,0.7019,0.7019,0.7019,0.7019,429299989.0
2007-09-03 16:40:00,0.7019,0.7021,0.7018,0.7018,626400002.0
2007-09-03 16:41:00,0.702,0.702,0.7018,0.7019,562699998.0
2007-09-03 16:42:00,0.7019,0.7019,0.7019,0.7019,210600000.0
2007-09-03 16:43:00,0.7019,0.702,0.7017,0.702,474600001.0
2007-09-03 16:44:00,0.702,0.702,0.7018,0.702,326400001.0
2007-09-03 16:45:00,0.702,0.702,0.702,0.702,104900000.0
2007-09-03 16:46:00,0.702,0.702,0.702,0.702,81699997.0
2007-09-03 16:47:00,0.702,0.702,0.70195,0.702,194499997.0
2007-09-03 16:48:00,0.702,0.7021,0.7018,0.7018,462900004.0
2007-09-03 16:49:00,0.7019,0.7019,0.7017,0.7018,256300000.0
2007-09-03 16:50:00,0.7017,0.7022,0.7017,0.70205,594755141.0
2007-09-03 16:51:00,0.7021,0.7021,0.7018,0.7018,302400001.0
2007-09-03 16:52:00,0.7018,0.7019,0.7015,0.7016,911200001.0
2007-09-03 16:53:00,0.7016,0.7017,0.7016,0.7017,79300000.0
2007-09-03 16:54:00,0.7017,0.7017,0.7009,0.7011,406400000.0
2007-09-03 16:55:00,0.7011,0.70135,0.7005,0.7005,1656700003.0
2007-09-03 16:56:00,0.7005,0.701,0.7004,0.7008,734900005.0
2007-09-03 16:57:00,0.7009,0.7015,0.7008,0.7015,789700010.0
2007-09-03 16:58:00,0.70145,0.7015,0.7013,0.7014,512899999.0
2007-09-03 16:59:00,0.7014,0.7014,0.7011,0.7012,1337300002.0
2007-09-03 17:00:00,0.7012,0.7018,0.7012,0.7016,1799100002.0
2007-09-03 17:01:00,0.7016,0.7016,0.7015,0.7015,701100002.0
2007-09-03 17:02:00,0.7015,0.7015,0.7013,0.7014,284399997.0
2007-09-03 17:03:00,0.7014,0.7014,0.7013,0.7014,563099991.0
2007-09-03 17:04:00,0.7014,0.7014,0.7014,0.7014,256799998.0
2007-09-03 17:05:00,0.7014,0.7014,0.7013,0.7014,79300001.0
2007-09-03 17:06:00,0.7014,0.7015,0.7014,0.7015,289700002.0
2007-09-03 17:07:00,0.70145,0.702,0.70145,0.7017,219199996.0
2007-09-03 17:08:00,0.7016,0.7021,0.7016,0.70205,190100000.0
2007-09-03 17:09:00,0.7021,0.7021,0.7018,0.7021,366300005.0
2007-09-03 17:10:00,0.7021,0.7021,0.7018,0.7019,426200000.0
2007-09-03 17:11:00,0.7019,0.7019,0.7018,0.7018,81500000.0
2007-09-03 17:12:00,0.7019,0.7019,0.7015,0.7018,256999999.0
2007-09-03 17:13:00,0.70157,0.70161,0.70115,0.70138,82599998.0
2007-09-03 17:14:00,0.7018,0.7019,0.70165,0.7018,123200000.0
2007-09-03 17:15:00,0.7019,0.702,0.7018,0.702,110200000.0
2007-09-03 17:16:00,0.702,0.702,0.7017,0.7018,408100005.0
2007-09-03 17:17:00,0.7018,0.7018,0.7018,0.7018,51200000.0
2007-09-03 17:18:00,0.7018,0.7019,0.7017,0.7018,152799999.0
2007-09-03 17:19:00,0.7018,0.7018,0.7015,0.7017,255300002.0
2007-09-03 17:20:00,0.7017,0.7023,0.7017,0.7023,141100001.0
2007-09-03 17:21:00,0.7023,0.7023,0.70225,0.7023,25400000.0
2007-09-03 17:22:00,0.7023,0.7023,0.7023,0.7023,8000000.0
2007-09-03 17:23:00,0.7023,0.7026,0.7023,0.70245,309400000.0
2007-09-03 17:24:00,0.7025,0.7025,0.7025,0.7025,215899998.0
2007-09-03 17:25:00,0.7025,0.7027,0.7024,0.70265,338300004.0
2007-09-03 17:26:00,0.70265,0.70265,0.7021,0.70225,176200002.0
2007-09-03 17:27:00,0.70225,0.70225,0.7019,0.702,262699997.0
2007-09-03 17:28:00,0.7021,0.7021,0.7018,0.7021,120200000.0
2007-09-03 17:29:00,0.7021,0.7021,0.7015,0.70175,235499999.0
2007-09-03 17:30:00,0.7018,0.7018,0.7018,0.7018,135500000.0
2007-09-03 17:31:00,0.7018,0.702,0.70165,0.7018,218000000.0
2007-09-03 17:32:00,0.70185,0.70215,0.70185,0.70215,116999999.0
2007-09-03 17:33:00,0.70215,0.7024,0.702,0.70215,1023400001.0
2007-09-03 17:34:00,0.7022,0.7025,0.7022,0.7022,29600000.0
2007-09-03 17:35:00,0.7022,0.7027,0.7021,0.7023,245400000.0
2007-09-03 17:36:00,0.7022,0.7022,0.702,0.702,31900000.0
2007-09-03 17:37:00,0.7021,0.7021,0.702,0.7021,69700000.0
2007-09-03 17:38:00,0.7021,0.7021,0.702,0.702,10900000.0
2007-09-03 17:39:00,0.7021,0.70245,0.7021,0.7023,398800002.0
2007-09-03 17:40:00,0.7023,0.70235,0.7021,0.7021,142100002.0
2007-09-03 17:41:00,0.7023,0.70255,0.7023,0.7024,155299998.0
2007-09-03 17:42:00,0.7024,0.7024,0.7024,0.7024,51799999.0
2007-09-03 17:43:00,0.7024,0.70255,0.7024,0.7024,67400000.0
2007-09-03 17:44:00,0.7024,0.70245,0.7023,0.7023,191099995.0
2007-09-03 17:45:00,0.7023,0.7023,0.7022,0.70225,79099999.0
2007-09-03 17:46:00,0.70225,0.7023,0.7021,0.7021,165999999.0
2007-09-03 17:47:00,0.7021,0.7021,0.702,0.7021,370299996.0
2007-09-03 17:48:00,0.7021,0.7023,0.702,0.7021,229900000.0
2007-09-03 17:49:00,0.7022,0.7022,0.7021,0.7022,102200000.0
2007-09-03 17:50:00,0.7022,0.7024,0.7022,0.7024,63100001.0
2007-09-03 17:51:00,0.7024,0.7024,0.7023,0.7023,46000001.0
2007-09-03 17:52:00,0.7025,0.7025,0.7025,0.7025,35500000.0
2007-09-03 17:53:00,0.7025,0.7025,0.7024,0.7024,67000000.0
2007-09-03 17:54:00,0.7024,0.7024,0.7023,0.7023,31200000.0
2007-09-03 17:55:00,0.7024,0.7026,0.7024,0.7024,325899999.0
2007-09-03 17:56:00,0.7024,0.7025,0.7024,0.7025,26100000.0
2007-09-03 17:57:00,0.7024,0.7025,0.7024,0.7025,156100001.0
2007-09-03 17:58:00,0.7025,0.7025,0.7024,0.7024,201400001.0
2007-09-03 17:59:00,0.7024,0.7024,0.7024,0.7024,136800001.0
2007-09-03 18:00:00,0.7024,0.7024,0.7013,0.7014,230699999.0
2007-09-03 18:01:00,0.7015,0.7019,0.7014,0.7014,34700000.0
2007-09-03 18:02:00,0.7015,0.7016,0.7013,0.7016,119000000.0
2007-09-03 18:03:00,0.7016,0.7016,0.7014,0.7015,135500002.0
2007-09-03 18:04:00,0.7015,0.7019,0.7015,0.7019,131400000.0
2007-09-03 18:05:00,0.7019,0.7021,0.7019,0.7021,63400000.0
2007-09-03 18:06:00,0.7021,0.7023,0.7019,0.7021,171900000.0
2007-09-03 18:07:00,0.7021,0.7026,0.7021,0.7021,503600007.0
2007-09-03 18:08:00,0.7021,0.7021,0.7014,0.7014,105600001.0
2007-09-03 18:10:00,0.7016,0.70194,0.70145,0.70151,1718400013.0
2007-09-03 18:11:00,0.7015,0.7015,0.7015,0.7015,32400000.0
2007-09-03 18:12:00,0.7015,0.7015,0.7013,0.7013,228000001.0
2007-09-03 18:13:00,0.7014,0.7014,0.7014,0.7014,63500000.0
2007-09-03 18:14:00,0.7014,0.7014,0.7013,0.7013,261300000.0
2007-09-03 18:15:00,0.7013,0.7013,0.7011,0.7012,264799997.0
2007-09-03 18:16:00,0.70095,0.70122,0.70087,0.7009,438100000.0
2007-09-03 18:17:00,0.70088,0.70121,0.70087,0.70098,805500001.0
2007-09-03 18:18:00,0.7013,0.7018,0.7012,0.7012,76799998.0
2007-09-03 18:19:00,0.7012,0.7015,0.7012,0.7015,238200001.0
2007-09-03 18:20:00,0.7015,0.7017,0.7014,0.7016,260699999.0
2007-09-03 18:21:00,0.7016,0.7017,0.7013,0.7013,159000000.0
2007-09-03 18:22:00,0.70145,0.70145,0.70145,0.70145,1000000.0
2007-09-03 18:23:00,0.7015,0.7015,0.7015,0.7015,800000.0
2007-09-03 18:24:00,0.7011,0.70121,0.70106,0.7012,542299997.0
2007-09-03 18:25:00,0.7014,0.7016,0.7014,0.70155,64300000.0
2007-09-03 18:26:00,0.70155,0.70155,0.70155,0.70155,1400000.0
2007-09-03 18:27:00,0.70155,0.7016,0.7013,0.70155,234100000.0
2007-09-03 18:28:00,0.7014,0.70165,0.7014,0.70165,121500000.0
2007-09-03 18:29:00,0.70165,0.7019,0.70165,0.7019,3100000.0
2007-09-03 18:30:00,0.7019,0.7023,0.7015,0.7017,19400000.0
2007-09-03 18:31:00,0.7017,0.7018,0.7016,0.7016,98999999.0
2007-09-03 18:32:00,0.7017,0.7017,0.7013,0.7013,275700000.0
2007-09-03 18:33:00,0.7014,0.7017,0.7014,0.7017,208000000.0
2007-09-03 18:34:00,0.7022,0.7022,0.7014,0.7014,256400000.0
2007-09-03 18:35:00,0.7014,0.7016,0.7014,0.7016,176000000.0
2007-09-03 18:36:00,0.7016,0.7018,0.7016,0.7016,257199999.0
2007-09-03 18:37:00,0.7017,0.7017,0.7017,0.7017,58899997.0
2007-09-03 18:38:00,0.7017,0.7019,0.7017,0.7018,98400000.0
2007-09-03 18:39:00,0.7019,0.70285,0.7016,0.7016,281400004.0
2007-09-03 18:40:00,0.7013,0.7021,0.7013,0.7018,78500000.0
2007-09-03 18:41:00,0.7019,0.7022,0.7018,0.7018,56300000.0
2007-09-03 18:42:00,0.70151,0.70168,0.70124,0.70139,1661200004.0
2007-09-03 18:43:00,0.70143,0.70186,0.70132,0.70132,877500001.0
2007-09-03 18:44:00,0.70128,0.70166,0.70128,0.70163,1417099997.0
2007-09-03 18:45:00,0.7017,0.7017,0.7014,0.7014,17900000.0
2007-09-03 18:46:00,0.70158,0.70194,0.70133,0.70133,671399996.0
2007-09-03 18:47:00,0.70132,0.70146,0.70105,0.70114,819799998.0
2007-09-03 18:48:00,0.70113,0.70158,0.70113,0.70155,361099999.0
2007-09-03 18:49:00,0.7017,0.7017,0.7016,0.7017,30500000.0
2007-09-03 18:50:00,0.7016,0.7017,0.7016,0.7017,35100000.0
2007-09-03 18:51:00,0.70156,0.70174,0.70131,0.70135,1781199992.0
2007-09-03 18:52:00,0.7017,0.7017,0.7017,0.7017,800000.0
2007-09-03 18:53:00,0.7018,0.7018,0.7017,0.7017,13200000.0
2007-09-03 18:54:00,0.7017,0.7018,0.7017,0.7018,43500000.0
2007-09-03 18:55:00,0.7017,0.7018,0.7017,0.7018,31700000.0
2007-09-03 18:56:00,0.7018,0.7018,0.7018,0.7018,30400000.0
2007-09-03 18:57:00,0.7018,0.7018,0.7017,0.7018,23000000.0
2007-09-03 18:58:00,0.7018,0.702,0.7018,0.702,185100003.0
2007-09-03 18:59:00,0.702,0.702,0.7016,0.7016,77200001.0
2007-09-03 19:00:00,0.70154,0.70191,0.70153,0.7016,273199999.0
2007-09-03 19:01:00,0.70173,0.70173,0.70147,0.70155,274499998.0
2007-09-03 19:02:00,0.70158,0.70169,0.70153,0.70157,442900001.0
2007-09-03 19:03:00,0.70165,0.70183,0.70165,0.7017,317199996.0
2007-09-03 19:04:00,0.70167,0.70171,0.70139,0.7016,559299997.0
2007-09-03 19:05:00,0.70165,0.70177,0.7016,0.70165,242499996.0
2007-09-03 19:06:00,0.7016,0.70168,0.70126,0.70148,248800002.0
2007-09-03 19:07:00,0.70162,0.70177,0.70162,0.70165,360199997.0
2007-09-03 19:08:00,0.7017,0.7021,0.7016,0.7021,46800000.0
2007-09-03 19:09:00,0.7021,0.7026,0.7021,0.7026,18200000.0
2007-09-03 19:10:00,0.7029,0.7029,0.7026,0.7028,24000000.0
2007-09-03 19:11:00,0.7028,0.7028,0.7028,0.7028,17600000.0
2007-09-03 19:12:00,0.7027,0.7027,0.7027,0.7027,25500000.0
2007-09-03 19:13:00,0.7026,0.7026,0.7024,0.7025,129700000.0
2007-09-03 19:14:00,0.7025,0.7025,0.7024,0.7024,129700002.0
2007-09-03 19:15:00,0.7024,0.7024,0.7024,0.7024,15200000.0
2007-09-03 19:16:00,0.7024,0.7024,0.7024,0.7024,16700001.0
2007-09-03 19:17:00,0.70212,0.70225,0.70199,0.70209,282099999.0
2007-09-03 19:18:00,0.7024,0.7024,0.7024,0.7024,30200000.0
2007-09-03 19:19:00,0.7024,0.7024,0.7024,0.7024,15900000.0
2007-09-03 19:20:00,0.7024,0.7024,0.7024,0.7024,14100000.0
2007-09-03 19:21:00,0.7024,0.7024,0.7024,0.7024,30000000.0
2007-09-03 19:22:00,0.7022,0.70247,0.70204,0.70218,773600002.0
2007-09-03 19:23:00,0.70213,0.70217,0.70199,0.70207,667200001.0
2007-09-03 19:24:00,0.7024,0.7024,0.7022,0.7024,126400000.0
2007-09-03 19:25:00,0.7024,0.7024,0.7023,0.7023,40200000.0
2007-09-03 19:26:00,0.7024,0.7024,0.7024,0.7024,37800000.0
2007-09-03 19:27:00,0.7024,0.7024,0.7021,0.7021,215800000.0
2007-09-03 19:28:00,0.7021,0.7021,0.7021,0.7021,55200000.0
2007-09-03 19:29:00,0.7021,0.7021,0.7019,0.7019,32800000.0
2007-09-03 19:30:00,0.7021,0.7021,0.7015,0.7017,156300000.0
2007-09-03 19:31:00,0.7017,0.7017,0.7015,0.7015,3200000.0
2007-09-03 19:32:00,0.70144,0.70173,0.70144,0.70167,64200000.0
2007-09-03 19:33:00,0.7015,0.7021,0.7015,0.7021,275300000.0
2007-09-03 19:34:00,0.7021,0.7021,0.702,0.7021,68500000.0
2007-09-03 19:35:00,0.7022,0.7025,0.7021,0.7022,239399998.0
2007-09-03 19:36:00,0.7023,0.7025,0.7021,0.7021,264000001.0
2007-09-03 19:37:00,0.7021,0.7021,0.7021,0.7021,75600000.0
2007-09-03 19:38:00,0.7021,0.7021,0.7021,0.7021,162400000.0
2007-09-03 19:39:00,0.7021,0.7021,0.7021,0.7021,44800000.0
2007-09-03 19:40:00,0.702,0.7021,0.7015,0.7015,46200000.0
2007-09-03 19:41:00,0.7017,0.7018,0.7017,0.7018,6900000.0
2007-09-03 19:42:00,0.7017,0.7018,0.7015,0.7018,103500000.0
2007-09-03 19:43:00,0.7019,0.7019,0.7013,0.7017,243300000.0
2007-09-03 19:44:00,0.7017,0.7017,0.7017,0.7017,63600000.0
2007-09-03 19:45:00,0.7017,0.7017,0.7017,0.7017,63600000.0
2007-09-03 19:46:00,0.7017,0.7017,0.7013,0.7016,73200000.0
2007-09-03 19:47:00,0.7017,0.7017,0.7017,0.7017,31600000.0
2007-09-03 19:48:00,0.7017,0.7018,0.7013,0.7018,71800000.0
2007-09-03 19:49:00,0.7018,0.7018,0.7018,0.7018,26400000.0
2007-09-03 19:50:00,0.7018,0.7018,0.7018,0.7018,38000000.0
2007-09-03 19:51:00,0.7018,0.7018,0.7018,0.7018,38000000.0
2007-09-03 19:52:00,0.7018,0.7018,0.7013,0.7018,48000000.0
2007-09-03 19:53:00,0.7018,0.7018,0.7018,0.7018,47500000.0
2007-09-03 19:54:00,0.7018,0.7018,0.7013,0.7013,20000000.0
2007-09-03 19:55:00,0.7015,0.7015,0.7015,0.7015,18900000.0
2007-09-03 19:56:00,0.70131,0.70144,0.70123,0.70144,279200000.0
2007-09-03 19:57:00,0.70145,0.70145,0.70133,0.70133,101700000.0
2007-09-03 19:58:00,0.7015,0.7017,0.7015,0.7017,53200000.0
2007-09-03 19:59:00,0.7017,0.7017,0.7017,0.7017,59899997.0
2007-09-03 20:00:00,0.7017,0.7017,0.7017,0.7017,17299999.0
2007-09-03 20:01:00,0.70154,0.70155,0.70152,0.70152,68500000.0
2007-09-03 20:02:00,0.7017,0.7017,0.7017,0.7017,18400000.0
2007-09-03 20:03:00,0.7016,0.7016,0.7016,0.7016,8000000.0
2007-09-03 20:04:00,0.70155,0.70177,0.70134,0.70134,262899999.0
2007-09-03 20:05:00,0.70143,0.70151,0.70128,0.7013,633800001.0
2007-09-03 20:06:00,0.70127,0.70145,0.70127,0.70131,170700003.0
2007-09-03 20:07:00,0.70134,0.70146,0.70131,0.70139,171999998.0
2007-09-03 20:08:00,0.70144,0.70163,0.70137,0.70137,243399998.0
2007-09-03 20:09:00,0.7014,0.70157,0.7014,0.70156,82900000.0
2007-09-03 20:10:00,0.70144,0.70162,0.70141,0.70155,198600000.0
2007-09-03 20:11:00,0.70141,0.70158,0.7013,0.70136,1201299998.0
2007-09-03 20:12:00,0.70135,0.70165,0.70117,0.70128,974799995.0
2007-09-03 20:13:00,0.70129,0.70144,0.70129,0.7014,119500000.0
2007-09-03 20:14:00,0.70143,0.70153,0.70123,0.7015,945099999.0
2007-09-03 20:15:00,0.70149,0.70159,0.70132,0.70151,963499996.0
2007-09-03 20:16:00,0.70149,0.70152,0.70137,0.70137,361999995.0
2007-09-03 20:17:00,0.70131,0.70173,0.70131,0.70151,318300003.0
2007-09-03 20:18:00,0.70147,0.70147,0.70135,0.70139,205100001.0
2007-09-03 20:19:00,0.7016,0.7016,0.7015,0.7015,84700000.0
2007-09-03 20:20:00,0.7013,0.70151,0.7013,0.70151,217200001.0
2007-09-03 20:21:00,0.70141,0.70154,0.7014,0.70154,116300002.0
2007-09-03 20:22:00,0.7016,0.7016,0.7016,0.7016,33200000.0
2007-09-03 20:23:00,0.7016,0.7016,0.7015,0.7015,53800000.0
2007-09-03 20:24:00,0.7016,0.7016,0.7016,0.7016,33200000.0
2007-09-03 20:25:00,0.7016,0.7016,0.7013,0.7013,61100000.0
2007-09-03 20:26:00,0.7014,0.7014,0.7014,0.7014,50800000.0
2007-09-03 20:27:00,0.7014,0.7014,0.7014,0.7014,30200000.0
2007-09-03 20:28:00,0.70123,0.70131,0.70104,0.70122,340300002.0
2007-09-03 20:29:00,0.70119,0.70134,0.70109,0.70129,1449000005.0
2007-09-03 20:30:00,0.7014,0.7014,0.7014,0.7014,15100000.0
2007-09-03 20:31:00,0.70137,0.70137,0.70105,0.70115,291499998.0
2007-09-03 20:32:00,0.7012,0.70133,0.70106,0.70122,1307699989.0
2007-09-03 20:33:00,0.70126,0.70127,0.70106,0.70108,669399998.0
2007-09-03 20:34:00,0.70105,0.70134,0.70105,0.70119,886099989.0
2007-09-03 20:35:00,0.7014,0.7014,0.7013,0.7013,119800000.0
2007-09-03 20:36:00,0.7013,0.7015,0.7013,0.7015,47200000.0
2007-09-03 20:37:00,0.70149,0.70161,0.70139,0.70161,547299999.0
2007-09-03 20:38:00,0.7015,0.7015,0.7012,0.7012,84700000.0
2007-09-03 20:39:00,0.7012,0.7016,0.7011,0.7013,153899999.0
2007-09-03 20:40:00,0.7013,0.7013,0.701,0.7011,238700002.0
2007-09-03 20:41:00,0.7012,0.7012,0.7012,0.7012,69200003.0
2007-09-03 20:42:00,0.7013,0.7013,0.7012,0.7012,125400000.0
2007-09-03 20:43:00,0.7013,0.7016,0.7013,0.7013,28600000.0
2007-09-03 20:44:00,0.7013,0.7014,0.7013,0.7014,29600000.0
2007-09-03 20:45:00,0.70133,0.70151,0.70115,0.70117,136499999.0
2007-09-03 20:46:00,0.70119,0.70157,0.70119,0.70157,160899998.0
2007-09-03 20:47:00,0.70155,0.70164,0.7012,0.70148,335099996.0
2007-09-03 20:48:00,0.7013,0.7015,0.7013,0.7015,48800000.0
2007-09-03 20:49:00,0.7015,0.7015,0.7015,0.7015,6400000.0
2007-09-03 20:50:00,0.70136,0.70167,0.70136,0.70146,364700002.0
2007-09-03 20:51:00,0.70164,0.70172,0.7013,0.70139,101300001.0
2007-09-03 20:52:00,0.70125,0.70162,0.70115,0.70137,738700005.0
2007-09-03 20:53:00,0.70147,0.70172,0.70145,0.70151,752700006.0
2007-09-03 20:54:00,0.70157,0.70184,0.7015,0.70161,449900001.0
2007-09-03 20:55:00,0.7015,0.7016,0.7015,0.7016,12000000.0
2007-09-03 20:56:00,0.7016,0.7016,0.7016,0.7016,1600000.0
2007-09-03 20:57:00,0.70146,0.7016,0.70139,0.70139,303800001.0
2007-09-03 20:58:00,0.70141,0.70166,0.70138,0.70138,213100002.0
2007-09-03 20:59:00,0.7016,0.7018,0.7016,0.7016,44200000.0
2007-09-03 21:00:00,0.7016,0.7016,0.7016,0.7016,94700005.0
2007-09-03 21:01:00,0.70151,0.70159,0.70145,0.70156,240999996.0
2007-09-03 21:02:00,0.7016,0.7016,0.7016,0.7016,71800000.0
2007-09-03 21:03:00,0.7016,0.7016,0.7016,0.7016,30900000.0
2007-09-03 21:04:00,0.70145,0.70149,0.70135,0.70145,474700012.0
2007-09-03 21:05:00,0.7017,0.7017,0.7017,0.7017,15000000.0
2007-09-03 21:06:00,0.7017,0.7017,0.7016,0.7016,68799999.0
2007-09-03 21:07:00,0.7017,0.7017,0.7017,0.7017,22600000.0
2007-09-03 21:08:00,0.7018,0.7018,0.7018,0.7018,44700000.0
2007-09-03 21:09:00,0.7018,0.7018,0.7018,0.7018,12000000.0
2007-09-03 21:10:00,0.7017,0.7019,0.7017,0.7019,23800000.0
2007-09-03 21:11:00,0.7019,0.7019,0.7019,0.7019,23200000.0
2007-09-03 21:12:00,0.7019,0.7019,0.7019,0.7019,14800000.0
2007-09-03 21:13:00,0.7019,0.7019,0.7019,0.7019,12000000.0
2007-09-03 21:14:00,0.70178,0.702,0.70169,0.70175,343799995.0
2007-09-03 21:15:00,0.7019,0.7019,0.7019,0.7019,24000000.0
2007-09-03 21:16:00,0.7019,0.7019,0.7019,0.7019,24000000.0
2007-09-03 21:17:00,0.7019,0.7019,0.7019,0.7019,78300000.0
2007-09-03 21:18:00,0.7019,0.7019,0.7019,0.7019,27400000.0
2007-09-03 21:19:00,0.7019,0.7019,0.7019,0.7019,12600000.0
2007-09-03 21:20:00,0.70175,0.70208,0.70166,0.70166,74100000.0
2007-09-03 21:21:00,0.70153,0.70171,0.70153,0.70164,164900000.0
2007-09-03 21:22:00,0.70169,0.70178,0.70156,0.70158,322700002.0
2007-09-03 21:23:00,0.70154,0.70172,0.70146,0.70159,186100001.0
2007-09-03 21:24:00,0.70163,0.70176,0.70161,0.70169,174700001.0
2007-09-03 21:25:00,0.70165,0.7019,0.70165,0.70175,514800003.0
2007-09-03 21:26:00,0.7019,0.7019,0.7019,0.7019,20400000.0
2007-09-03 21:27:00,0.70168,0.70181,0.70167,0.70171,163200000.0
2007-09-03 21:28:00,0.7019,0.7019,0.7019,0.7019,17200000.0
2007-09-03 21:29:00,0.70169,0.70169,0.70147,0.70164,71400000.0
2007-09-03 21:30:00,0.7019,0.7019,0.7019,0.7019,14100000.0
2007-09-03 21:31:00,0.70197,0.70198,0.70163,0.70181,818400008.0
2007-09-03 21:32:00,0.7019,0.7019,0.7019,0.7019,28200000.0
2007-09-03 21:33:00,0.7019,0.7019,0.7018,0.7018,69500000.0
2007-09-03 21:34:00,0.70174,0.70184,0.70165,0.70182,74400000.0
2007-09-03 21:35:00,0.70171,0.70175,0.70152,0.70152,70100000.0
2007-09-03 21:36:00,0.70131,0.70168,0.70131,0.7016,100899998.0
2007-09-03 21:37:00,0.70149,0.70167,0.70149,0.70149,165400000.0
2007-09-03 21:38:00,0.7019,0.7019,0.7019,0.7019,14100000.0
2007-09-03 21:39:00,0.702,0.702,0.7019,0.7019,77400000.0
2007-09-03 21:40:00,0.70168,0.7019,0.70157,0.70177,81200001.0
2007-09-03 21:41:00,0.70174,0.70175,0.7016,0.70171,120000000.0
2007-09-03 21:42:00,0.70171,0.70172,0.70151,0.70154,202400002.0
2007-09-03 21:43:00,0.7019,0.7019,0.7018,0.7019,53600000.0
2007-09-03 21:44:00,0.7018,0.7019,0.7018,0.7019,34700000.0
2007-09-03 21:45:00,0.7019,0.7019,0.7019,0.7019,4700000.0
2007-09-03 21:46:00,0.70167,0.70178,0.70146,0.70147,653900006.0
2007-09-03 21:47:00,0.70162,0.70183,0.70154,0.70183,377799998.0
2007-09-03 21:48:00,0.70179,0.70179,0.70157,0.70157,125700002.0
2007-09-03 21:49:00,0.70165,0.70207,0.70165,0.70198,465700001.0
2007-09-03 21:50:00,0.70208,0.70209,0.70159,0.70167,143299998.0
2007-09-03 21:51:00,0.70164,0.70173,0.70158,0.70173,236499998.0
2007-09-03 21:52:00,0.70184,0.70189,0.7016,0.7016,506000005.0
2007-09-03 21:53:00,0.7019,0.7019,0.7019,0.7019,54300000.0
2007-09-03 21:54:00,0.7019,0.7019,0.7019,0.7019,21600000.0
2007-09-03 21:55:00,0.7019,0.7023,0.7019,0.7023,1348900004.0
2007-09-03 21:56:00,0.70224,0.70226,0.70207,0.70207,348899999.0
2007-09-03 21:57:00,0.70202,0.7021,0.70197,0.70197,108200001.0
2007-09-03 21:58:00,0.7022,0.7022,0.7022,0.7022,2400000.0
2007-09-03 21:59:00,0.702,0.7021,0.702,0.7021,3200000.0
2007-09-03 22:00:00,0.702,0.702,0.7019,0.702,65100000.0
2007-09-03 22:01:00,0.702,0.7021,0.702,0.7021,78000000.0
2007-09-03 22:02:00,0.7021,0.7021,0.7021,0.7021,36200000.0
2007-09-03 22:03:00,0.7021,0.7023,0.7021,0.7022,51800000.0
2007-09-03 22:04:00,0.702,0.702,0.702,0.702,14400000.0
2007-09-03 22:05:00,0.7021,0.7021,0.702,0.702,74200000.0
2007-09-03 22:06:00,0.702,0.702,0.702,0.702,18800000.0
2007-09-03 22:07:00,0.702,0.702,0.702,0.702,18800000.0
2007-09-03 22:08:00,0.702,0.702,0.702,0.702,18800000.0
2007-09-03 22:09:00,0.702,0.702,0.7019,0.7019,77800000.0
2007-09-03 22:10:00,0.702,0.702,0.7018,0.7018,100300000.0
2007-09-03 22:11:00,0.7019,0.7019,0.7019,0.7019,41900000.0
2007-09-03 22:12:00,0.7019,0.7019,0.7019,0.7019,51899997.0
2007-09-03 22:13:00,0.702,0.702,0.702,0.702,21000000.0
2007-09-03 22:14:00,0.70157,0.70188,0.70141,0.7015,149300000.0
2007-09-03 22:15:00,0.7021,0.7021,0.7021,0.7021,600000.0
2007-09-03 22:16:00,0.7021,0.7021,0.7019,0.7019,21000000.0
2007-09-03 22:17:00,0.7017,0.70192,0.70163,0.70178,116499998.0
2007-09-03 22:18:00,0.70186,0.70186,0.70146,0.70152,193899999.0
2007-09-03 22:19:00,0.70162,0.70173,0.70162,0.70173,76800000.0
2007-09-03 22:20:00,0.702,0.7024,0.702,0.7022,51800000.0
2007-09-03 22:21:00,0.7023,0.7023,0.7023,0.7023,2100000.0
2007-09-03 22:22:00,0.70241,0.70241,0.70192,0.70192,239999999.0
2007-09-03 22:23:00,0.70196,0.70225,0.70196,0.70207,67500000.0
2007-09-03 22:24:00,0.70198,0.70225,0.7019,0.70201,177000000.0
2007-09-03 22:25:00,0.70171,0.70191,0.70171,0.70177,85300000.0
2007-09-03 22:26:00,0.70186,0.70226,0.70181,0.70215,201899999.0
2007-09-03 22:27:00,0.70212,0.70242,0.70212,0.70242,128700000.0
2007-09-03 22:28:00,0.7024,0.70243,0.70225,0.70225,78000000.0
2007-09-03 22:29:00,0.70223,0.70224,0.70206,0.70207,62500000.0
2007-09-03 22:30:00,0.70215,0.70256,0.70215,0.70256,15600000.0
2007-09-03 22:31:00,0.7024,0.7025,0.7024,0.7025,7700000.0
2007-09-03 22:32:00,0.7024,0.7029,0.7024,0.7028,25000000.0
2007-09-03 22:33:00,0.7029,0.7033,0.7026,0.703,197100000.0
2007-09-03 22:34:00,0.7029,0.7033,0.7029,0.703,93300000.0
2007-09-03 22:35:00,0.703,0.7031,0.7029,0.7029,57300000.0
2007-09-03 22:36:00,0.7029,0.7033,0.7029,0.7032,87700000.0
2007-09-03 22:37:00,0.7032,0.7034,0.7032,0.7032,238999999.0
2007-09-03 22:38:00,0.7032,0.7034,0.7032,0.7033,110300000.0
2007-09-03 22:39:00,0.7034,0.7034,0.7031,0.7031,157999999.0
2007-09-03 22:40:00,0.7033,0.7034,0.7031,0.7032,117300000.0
2007-09-03 22:41:00,0.7033,0.7034,0.7033,0.7034,141399996.0
2007-09-03 22:42:00,0.7032,0.7032,0.7031,0.7031,75600000.0
2007-09-03 22:43:00,0.7032,0.7032,0.7032,0.7032,33300000.0
2007-09-03 22:44:00,0.7032,0.7032,0.7032,0.7032,16800000.0
2007-09-03 22:45:00,0.7033,0.7034,0.7033,0.7033,93599998.0
2007-09-03 22:46:00,0.70307,0.70324,0.70305,0.70322,105300000.0
2007-09-03 22:47:00,0.7032,0.70323,0.70314,0.7032,251700000.0
2007-09-03 22:48:00,0.7034,0.7034,0.7034,0.7034,42100000.0
2007-09-03 22:49:00,0.7033,0.7034,0.7033,0.7034,63400000.0
2007-09-03 22:50:00,0.7033,0.70374,0.70329,0.70338,185899996.0
2007-09-03 22:51:00,0.7036,0.7037,0.7035,0.7035,131799997.0
2007-09-03 22:52:00,0.7035,0.7041,0.7035,0.7036,188100000.0
2007-09-03 22:53:00,0.7036,0.7036,0.7036,0.7036,4000000.0
2007-09-03 22:54:00,0.70348,0.70355,0.7034,0.70355,168800004.0
2007-09-03 22:55:00,0.7035,0.704,0.7035,0.7035,37300000.0
2007-09-03 22:56:00,0.7035,0.7035,0.7035,0.7035,2300000.0
2007-09-03 22:57:00,0.7035,0.704,0.7035,0.7038,30400000.0
2007-09-03 22:58:00,0.7038,0.7041,0.7037,0.7038,38100000.0
2007-09-03 22:59:00,0.7037,0.7041,0.7037,0.7037,31300000.0
2007-09-03 23:00:00,0.7039,0.7046,0.7039,0.704,38400000.0
2007-09-03 23:01:00,0.704,0.7042,0.704,0.7042,81000000.0
2007-09-03 23:02:00,0.7042,0.7042,0.704,0.704,49100000.0
2007-09-03 23:03:00,0.704,0.704,0.7037,0.7037,26200000.0
2007-09-03 23:04:00,0.7039,0.704,0.7038,0.7039,55500000.0
2007-09-03 23:05:00,0.7039,0.7039,0.7039,0.7039,16000000.0
2007-09-03 23:06:00,0.704,0.704,0.7039,0.704,39700000.0
2007-09-03 23:07:00,0.704,0.704,0.7037,0.7038,52600000.0
2007-09-03 23:08:00,0.7038,0.7039,0.7037,0.7038,105199997.0
2007-09-03 23:09:00,0.7038,0.7038,0.7034,0.7034,414700000.0
2007-09-03 23:10:00,0.7035,0.7037,0.7035,0.7035,166400003.0
2007-09-03 23:11:00,0.7036,0.7037,0.7036,0.7037,86600000.0
2007-09-03 23:12:00,0.70336,0.70383,0.70336,0.7036,18400000.0
2007-09-03 23:13:00,0.7037,0.7037,0.7036,0.7036,77200000.0
2007-09-03 23:14:00,0.70371,0.70371,0.70329,0.7036,127500003.0
2007-09-03 23:15:00,0.7037,0.7037,0.7037,0.7037,10400000.0
2007-09-03 23:16:00,0.7038,0.704,0.7038,0.704,118700000.0
2007-09-03 23:17:00,0.70376,0.70393,0.70373,0.70378,157900000.0
2007-09-03 23:18:00,0.704,0.7041,0.7037,0.7037,345399999.0
2007-09-03 23:19:00,0.7038,0.7038,0.7028,0.7032,316500001.0
2007-09-03 23:20:00,0.7032,0.7033,0.7032,0.7033,107400000.0
2007-09-03 23:21:00,0.7034,0.7035,0.703,0.7031,71299999.0
2007-09-03 23:22:00,0.7032,0.7034,0.7032,0.7034,92200000.0
2007-09-03 23:23:00,0.7033,0.7033,0.7031,0.7031,21600000.0
2007-09-03 23:24:00,0.7031,0.7031,0.7029,0.703,87500001.0
2007-09-03 23:25:00,0.7031,0.7031,0.7031,0.7031,19200000.0
2007-09-03 23:26:00,0.703,0.703,0.7026,0.703,41600000.0
2007-09-03 23:27:00,0.7029,0.7029,0.7025,0.7025,110299998.0
2007-09-03 23:28:00,0.7026,0.7031,0.7026,0.703,115300001.0
2007-09-03 23:29:00,0.7031,0.7032,0.7031,0.7032,43700000.0
2007-09-03 23:30:00,0.7032,0.7034,0.7031,0.7034,142400000.0
2007-09-03 23:31:00,0.70318,0.70326,0.70307,0.70318,47699998.0
2007-09-03 23:32:00,0.7034,0.7034,0.7034,0.7034,125600000.0
2007-09-03 23:33:00,0.7034,0.7035,0.7034,0.7035,54400000.0
2007-09-03 23:34:00,0.7036,0.7036,0.7035,0.7035,46399999.0
2007-09-03 23:35:00,0.7034,0.7037,0.7034,0.7037,19800000.0
2007-09-03 23:36:00,0.70348,0.7038,0.70348,0.70355,478899998.0
2007-09-03 23:37:00,0.7038,0.7038,0.7038,0.7038,6100000.0
2007-09-03 23:38:00,0.7037,0.704,0.7037,0.7037,60100000.0
2007-09-03 23:39:00,0.7035,0.7036,0.7035,0.7035,5700000.0
2007-09-03 23:40:00,0.7036,0.7036,0.7036,0.7036,28500000.0
2007-09-03 23:41:00,0.70335,0.70353,0.70335,0.70344,232799995.0
2007-09-03 23:42:00,0.70344,0.70353,0.7034,0.70353,503999995.0
2007-09-03 23:43:00,0.7036,0.7036,0.7036,0.7036,30300000.0
2007-09-03 23:44:00,0.70328,0.70355,0.70317,0.70335,280300000.0
2007-09-03 23:45:00,0.7036,0.7036,0.7032,0.7033,113600001.0
2007-09-03 23:46:00,0.70332,0.70339,0.70295,0.70312,149899998.0
2007-09-03 23:47:00,0.7035,0.7035,0.7035,0.7035,20200000.0
2007-09-03 23:48:00,0.7034,0.7034,0.7034,0.7034,17600000.0
2007-09-03 23:49:00,0.70328,0.70344,0.70319,0.70321,327400000.0
2007-09-03 23:50:00,0.70318,0.7036,0.70318,0.70338,180600000.0
2007-09-03 23:51:00,0.70323,0.70332,0.70316,0.70322,86100000.0
2007-09-03 23:52:00,0.7034,0.7034,0.7034,0.7034,7200000.0
2007-09-03 23:53:00,0.7034,0.7034,0.7032,0.7032,12900000.0
2007-09-03 23:54:00,0.7032,0.7032,0.7032,0.7032,24700000.0
2007-09-03 23:55:00,0.7032,0.7034,0.7032,0.7033,96300000.0
2007-09-03 23:56:00,0.7034,0.7034,0.7034,0.7034,45300000.0
2007-09-03 23:57:00,0.7034,0.7034,0.7034,0.7034,15900000.0
2007-09-03 23:58:00,0.70305,0.70335,0.70305,0.70322,383700001.0
2007-09-03 23:59:00,0.70333,0.70351,0.70311,0.70321,998700000.0
2007-09-04 00:00:00,0.7034,0.7034,0.7034,0.7034,45700000.0
2007-09-04 00:01:00,0.7034,0.7034,0.7034,0.7034,24800000.0
2007-09-04 00:02:00,0.70346,0.70352,0.70319,0.70345,320799999.0
2007-09-04 00:03:00,0.70334,0.70342,0.70328,0.7033,389700002.0
2007-09-04 00:04:00,0.70315,0.70323,0.70311,0.70318,129999998.0
2007-09-04 00:05:00,0.7034,0.7034,0.7033,0.7033,55899998.0
2007-09-04 00:06:00,0.7033,0.7034,0.7033,0.7033,87399999.0
2007-09-04 00:07:00,0.7033,0.7034,0.7033,0.7034,92800000.0
2007-09-04 00:08:00,0.7034,0.7034,0.7034,0.7034,21000000.0
2007-09-04 00:09:00,0.7034,0.7034,0.7033,0.7033,34700000.0
2007-09-04 00:10:00,0.7034,0.7034,0.7034,0.7034,31500000.0
2007-09-04 00:11:00,0.7034,0.7034,0.7033,0.7033,34700000.0
2007-09-04 00:12:00,0.7034,0.7034,0.7034,0.7034,31500000.0
2007-09-04 00:13:00,0.7034,0.7035,0.7034,0.7034,222900000.0
2007-09-04 00:14:00,0.7034,0.7035,0.7033,0.7033,754500003.0
2007-09-04 00:15:00,0.7033,0.7033,0.7033,0.7033,24300000.0
2007-09-04 00:16:00,0.7033,0.7033,0.7033,0.7033,16200000.0
2007-09-04 00:17:00,0.7032,0.7034,0.7032,0.7034,108000001.0
2007-09-04 00:18:00,0.7034,0.7034,0.7034,0.7034,33300001.0
2007-09-04 00:19:00,0.7033,0.7034,0.7033,0.7033,207800000.0
2007-09-04 00:20:00,0.7033,0.7033,0.7033,0.7033,32600000.0
2007-09-04 00:21:00,0.7033,0.7033,0.7032,0.7032,114100000.0
2007-09-04 00:22:00,0.7033,0.7033,0.7033,0.7033,37000000.0
2007-09-04 00:23:00,0.7033,0.7033,0.7033,0.7033,37000000.0
2007-09-04 00:24:00,0.7033,0.7033,0.7033,0.7033,37000000.0
2007-09-04 00:25:00,0.7033,0.7033,0.7033,0.7033,37000000.0
2007-09-04 00:26:00,0.7032,0.7032,0.7018,0.7026,921700007.0
2007-09-04 00:27:00,0.70255,0.7028,0.70255,0.7026,185800000.0
2007-09-04 00:28:00,0.7028,0.7028,0.7028,0.7028,16400000.0
2007-09-04 00:29:00,0.70229,0.70262,0.7021,0.70224,186700000.0
2007-09-04 00:30:00,0.7028,0.7033,0.7028,0.7031,58300000.0
2007-09-04 00:31:00,0.7031,0.7031,0.7028,0.7029,79800000.0
2007-09-04 00:32:00,0.7029,0.703,0.7029,0.703,160600001.0
2007-09-04 00:33:00,0.703,0.703,0.703,0.703,119899999.0
2007-09-04 00:34:00,0.70261,0.7027,0.70259,0.70259,91200000.0
2007-09-04 00:35:00,0.703,0.703,0.7021,0.7021,416699999.0
2007-09-04 00:36:00,0.7022,0.7024,0.7022,0.70235,201200000.0
2007-09-04 00:37:00,0.7024,0.7024,0.7024,0.7024,5400000.0
2007-09-04 00:38:00,0.70229,0.70252,0.70214,0.70224,299199998.0
2007-09-04 00:39:00,0.7024,0.7026,0.7023,0.7023,284800000.0
2007-09-04 00:40:00,0.7023,0.7023,0.70205,0.7023,216299999.0
2007-09-04 00:41:00,0.7022,0.7023,0.7022,0.7022,123900001.0
2007-09-04 00:42:00,0.7022,0.7022,0.7022,0.7022,45600000.0
2007-09-04 00:43:00,0.7022,0.7024,0.7022,0.7023,132400000.0
2007-09-04 00:44:00,0.7023,0.7025,0.7023,0.7023,70000000.0
2007-09-04 00:45:00,0.7023,0.7024,0.702,0.702,318500000.0
2007-09-04 00:46:00,0.702,0.7023,0.702,0.7023,91999999.0
2007-09-04 00:47:00,0.7024,0.7024,0.70225,0.7023,124000000.0
2007-09-04 00:48:00,0.70235,0.7025,0.7023,0.7024,204599999.0
2007-09-04 00:49:00,0.7023,0.7026,0.7018,0.7021,220700001.0
2007-09-04 00:50:00,0.7021,0.7022,0.702,0.7021,71100000.0
2007-09-04 00:51:00,0.702,0.70215,0.702,0.7021,216500004.0
2007-09-04 00:52:00,0.7022,0.7023,0.7022,0.7023,39600000.0
2007-09-04 00:53:00,0.7023,0.7023,0.7022,0.7023,44799999.0
2007-09-04 00:54:00,0.7023,0.7023,0.7022,0.7023,181500000.0
2007-09-04 00:55:00,0.7023,0.7024,0.7023,0.7024,113400000.0
2007-09-04 00:56:00,0.7023,0.7024,0.7021,0.70225,86800000.0
2007-09-04 00:57:00,0.7021,0.70225,0.7021,0.70225,15800000.0
2007-09-04 00:58:00,0.70225,0.70225,0.7021,0.70225,17000000.0
2007-09-04 00:59:00,0.70225,0.7028,0.7021,0.7025,167000000.0
2007-09-04 01:00:00,0.7024,0.7025,0.702,0.702,331899998.0
2007-09-04 01:01:00,0.702,0.702,0.70195,0.70195,117099996.0
2007-09-04 01:02:00,0.702,0.702,0.7017,0.70185,671799992.0
2007-09-04 01:03:00,0.7019,0.7019,0.7018,0.7019,328499999.0
2007-09-04 01:04:00,0.7019,0.702,0.7019,0.702,129900001.0
2007-09-04 01:05:00,0.702,0.702,0.702,0.702,116500000.0
2007-09-04 01:06:00,0.702,0.7022,0.702,0.702,118800000.0
2007-09-04 01:07:00,0.702,0.702,0.702,0.702,141400000.0
2007-09-04 01:08:00,0.702,0.702,0.702,0.702,133400000.0
2007-09-04 01:09:00,0.7019,0.702,0.7019,0.702,132100000.0
2007-09-04 01:10:00,0.7022,0.7022,0.7021,0.7021,4800000.0
2007-09-04 01:11:00,0.7021,0.7023,0.7021,0.7022,28000000.0
2007-09-04 01:12:00,0.7022,0.70235,0.7021,0.70235,10200000.0
2007-09-04 01:13:00,0.70235,0.70245,0.7023,0.7023,100799999.0
2007-09-04 01:14:00,0.7024,0.70245,0.7023,0.7023,63200001.0
2007-09-04 01:15:00,0.7024,0.7027,0.7023,0.7026,129400000.0
2007-09-04 01:16:00,0.7026,0.7027,0.7026,0.7027,40400000.0
2007-09-04 01:17:00,0.7027,0.7027,0.7025,0.7025,12400000.0
2007-09-04 01:18:00,0.7025,0.7025,0.7024,0.7024,37500000.0
2007-09-04 01:19:00,0.7025,0.7025,0.7025,0.7025,14000000.0
2007-09-04 01:20:00,0.7025,0.7027,0.7025,0.7027,107200000.0
2007-09-04 01:21:00,0.7027,0.7027,0.7027,0.7027,72500003.0
2007-09-04 01:22:00,0.7027,0.7027,0.7027,0.7027,109000002.0
2007-09-04 01:23:00,0.7027,0.7027,0.7027,0.7027,5900000.0
2007-09-04 01:24:00,0.70216,0.70235,0.70207,0.70218,201100001.0
2007-09-04 01:25:00,0.70207,0.7023,0.70207,0.7021,397699998.0
2007-09-04 01:26:00,0.7027,0.7027,0.70255,0.70255,3900000.0
2007-09-04 01:27:00,0.7024,0.7024,0.7023,0.7023,212200001.0
2007-09-04 01:28:00,0.7023,0.7023,0.7018,0.7022,835799994.0
2007-09-04 01:29:00,0.7022,0.7022,0.7018,0.7018,1045600001.0
2007-09-04 01:30:00,0.70195,0.702,0.7018,0.702,399200000.0
2007-09-04 01:31:00,0.7019,0.702,0.7016,0.7017,723299999.0
2007-09-04 01:32:00,0.70165,0.7018,0.7015,0.7016,352899999.0
2007-09-04 01:33:00,0.7016,0.7018,0.7015,0.7018,892899990.0
2007-09-04 01:34:00,0.7018,0.7022,0.7018,0.702,493399999.0
2007-09-04 01:35:00,0.7019,0.7019,0.7019,0.7019,160200000.0
2007-09-04 01:36:00,0.70185,0.7021,0.70185,0.702,97000000.0
2007-09-04 01:37:00,0.70157,0.7018,0.70146,0.70172,628700004.0
2007-09-04 01:38:00,0.7019,0.7019,0.7015,0.7015,569400003.0
2007-09-04 01:39:00,0.7015,0.7016,0.701,0.701,509000004.0
2007-09-04 01:40:00,0.7011,0.7014,0.701,0.7014,738700003.0
2007-09-04 01:41:00,0.7014,0.7014,0.7013,0.7014,148400002.0
2007-09-04 01:42:00,0.7014,0.7015,0.7013,0.70145,313099999.0
2007-09-04 01:43:00,0.70145,0.7015,0.7013,0.7014,724199993.0
2007-09-04 01:44:00,0.7013,0.7015,0.7013,0.7015,438399999.0
2007-09-04 01:45:00,0.7015,0.7015,0.7014,0.7014,627199998.0
2007-09-04 01:46:00,0.7014,0.7014,0.7013,0.7014,185199999.0
2007-09-04 01:47:00,0.7014,0.7014,0.7013,0.7014,260999989.0
2007-09-04 01:48:00,0.7014,0.7014,0.7009,0.70105,815100008.0
2007-09-04 01:49:00,0.70105,0.7011,0.7007,0.701,681699992.0
2007-09-04 01:50:00,0.701,0.7012,0.701,0.7011,87400000.0
2007-09-04 01:51:00,0.7011,0.7011,0.701,0.7011,138300003.0
2007-09-04 01:52:00,0.70115,0.70115,0.701,0.701,76200000.0
2007-09-04 01:53:00,0.701,0.7012,0.7009,0.70115,156899999.0
2007-09-04 01:54:00,0.7011,0.7011,0.7003,0.7003,222100001.0
2007-09-04 01:55:00,0.7003,0.70075,0.7003,0.7006,247000001.0
2007-09-04 01:56:00,0.7006,0.70075,0.70055,0.7006,184200000.0
2007-09-04 01:57:00,0.70065,0.70065,0.7006,0.7006,57700000.0
2007-09-04 01:58:00,0.7006,0.70065,0.7006,0.7006,52700000.0
2007-09-04 01:59:00,0.70055,0.7006,0.7002,0.7002,651300001.0
2007-09-04 02:00:00,0.7001,0.7002,0.69995,0.7002,656800001.0
2007-09-04 02:01:00,0.7002,0.7002,0.7,0.7002,679100002.0
2007-09-04 02:02:00,0.7002,0.7006,0.7001,0.7003,458699998.0
2007-09-04 02:03:00,0.7004,0.7007,0.7004,0.7004,467400001.0
2007-09-04 02:04:00,0.7004,0.7007,0.7004,0.7007,523900001.0
2007-09-04 02:05:00,0.7007,0.701,0.7007,0.7008,184300000.0
2007-09-04 02:06:00,0.70075,0.7009,0.7007,0.7009,338199999.0
2007-09-04 02:07:00,0.7009,0.7012,0.7008,0.7008,712200003.0
2007-09-04 02:08:00,0.7009,0.7009,0.7006,0.7006,154899997.0
2007-09-04 02:09:00,0.7006,0.7008,0.7006,0.7007,532400003.0
2007-09-04 02:10:00,0.7006,0.7007,0.7006,0.7006,225999995.0
2007-09-04 02:11:00,0.70055,0.7007,0.70055,0.70065,222100000.0
2007-09-04 02:12:00,0.7006,0.7006,0.70005,0.7003,797400002.0
2007-09-04 02:13:00,0.7003,0.7004,0.7002,0.7004,168700000.0
2007-09-04 02:14:00,0.7004,0.7004,0.70035,0.70035,173400001.0
2007-09-04 02:15:00,0.70012,0.70028,0.70011,0.70025,273500000.0
2007-09-04 02:16:00,0.7005,0.7005,0.7004,0.7004,147200001.0
2007-09-04 02:17:00,0.7004,0.7004,0.7004,0.7004,91000000.0
2007-09-04 02:18:00,0.7004,0.7004,0.7004,0.7004,119700000.0
2007-09-04 02:19:00,0.7004,0.7004,0.7004,0.7004,57400000.0
2007-09-04 02:20:00,0.7004,0.7007,0.7004,0.7007,200399999.0
2007-09-04 02:21:00,0.7007,0.7009,0.7004,0.70055,332200001.0
2007-09-04 02:22:00,0.7006,0.7006,0.70035,0.7006,611900004.0
2007-09-04 02:23:00,0.70055,0.7006,0.7005,0.7006,116200002.0
2007-09-04 02:24:00,0.7006,0.701,0.7006,0.7007,982300003.0
2007-09-04 02:25:00,0.7007,0.7007,0.70055,0.7006,175100000.0
2007-09-04 02:26:00,0.7006,0.7006,0.7006,0.7006,79199997.0
2007-09-04 02:27:00,0.7007,0.7008,0.7007,0.7007,464700012.0
2007-09-04 02:28:00,0.7007,0.7007,0.7004,0.7004,412199994.0
2007-09-04 02:29:00,0.7004,0.7005,0.7,0.7,670600002.0
2007-09-04 02:30:00,0.7,0.7003,0.7,0.7001,385000004.0
2007-09-04 02:31:00,0.7001,0.7006,0.7001,0.7004,580799998.0
2007-09-04 02:32:00,0.7003,0.7004,0.7001,0.7001,518600000.0
2007-09-04 02:33:00,0.7002,0.7003,0.7001,0.7002,604099998.0
2007-09-04 02:34:00,0.7001,0.7003,0.7001,0.7002,443199995.0
2007-09-04 02:35:00,0.7002,0.7004,0.7002,0.7004,152799999.0
2007-09-04 02:36:00,0.7004,0.7007,0.7004,0.70065,58200000.0
2007-09-04 02:37:00,0.7007,0.7007,0.7007,0.7007,3700000.0
2007-09-04 02:38:00,0.7007,0.7008,0.7007,0.7008,7000000.0
2007-09-04 02:39:00,0.7008,0.7008,0.7006,0.7006,138999998.0
2007-09-04 02:40:00,0.7007,0.7009,0.7006,0.7009,170200001.0
2007-09-04 02:41:00,0.70085,0.701,0.70075,0.701,146700003.0
2007-09-04 02:42:00,0.701,0.701,0.7009,0.7009,322800000.0
2007-09-04 02:43:00,0.7009,0.7009,0.7008,0.7009,72999997.0
2007-09-04 02:44:00,0.7009,0.70105,0.7008,0.70095,92700000.0
2007-09-04 02:45:00,0.70095,0.70095,0.7005,0.70075,251600000.0
2007-09-04 02:46:00,0.7008,0.70095,0.7007,0.7008,306900003.0
2007-09-04 02:47:00,0.7008,0.701,0.7008,0.70095,62800000.0
2007-09-04 02:48:00,0.70095,0.70145,0.7009,0.7013,196599999.0
2007-09-04 02:49:00,0.70135,0.70165,0.7011,0.7014,526400001.0
2007-09-04 02:50:00,0.7014,0.7015,0.7012,0.7014,243000001.0
2007-09-04 02:51:00,0.7014,0.70155,0.7014,0.7014,149300000.0
2007-09-04 02:52:00,0.7014,0.70165,0.7014,0.70165,254599999.0
2007-09-04 02:53:00,0.70165,0.70175,0.7015,0.7016,198300000.0
2007-09-04 02:54:00,0.7016,0.7018,0.7014,0.7017,588900005.0
2007-09-04 02:55:00,0.7017,0.7018,0.7013,0.7013,828400002.0
2007-09-04 02:56:00,0.7013,0.7014,0.7012,0.7013,402100003.0
2007-09-04 02:57:00,0.7013,0.7013,0.7009,0.7012,557599996.0
2007-09-04 02:58:00,0.7012,0.7013,0.7012,0.7013,295400000.0
2007-09-04 02:59:00,0.70125,0.70125,0.701,0.7011,499800001.0
2007-09-04 03:00:00,0.7011,0.7013,0.7011,0.7012,380900000.0
2007-09-04 03:01:00,0.7012,0.7013,0.7012,0.7012,95800000.0
2007-09-04 03:02:00,0.7013,0.7013,0.7012,0.7012,410900000.0
2007-09-04 03:03:00,0.7012,0.7014,0.7011,0.70125,660399996.0
2007-09-04 03:04:00,0.7013,0.7014,0.7012,0.7013,523200000.0
2007-09-04 03:05:00,0.7013,0.7013,0.7009,0.701,960100001.0
2007-09-04 03:06:00,0.7011,0.7012,0.701,0.7012,414699999.0
2007-09-04 03:07:00,0.7011,0.7011,0.7009,0.701,304600000.0
2007-09-04 03:08:00,0.701,0.701,0.70065,0.70065,559399999.0
2007-09-04 03:09:00,0.7007,0.701,0.7006,0.7008,316200000.0
2007-09-04 03:10:00,0.70085,0.7009,0.70075,0.7008,161599999.0
2007-09-04 03:11:00,0.7008,0.7008,0.7006,0.7008,221799998.0
2007-09-04 03:12:00,0.7008,0.7008,0.7005,0.7005,215500000.0
2007-09-04 03:13:00,0.7005,0.7006,0.7004,0.7005,228900001.0
2007-09-04 03:14:00,0.7005,0.7008,0.7004,0.7005,372599999.0
2007-09-04 03:15:00,0.7004,0.7009,0.7004,0.7009,248800003.0
2007-09-04 03:16:00,0.7009,0.70105,0.7007,0.7008,107900000.0
2007-09-04 03:17:00,0.7008,0.7012,0.7006,0.70095,506199999.0
2007-09-04 03:18:00,0.70095,0.70095,0.7008,0.7008,101000000.0
2007-09-04 03:19:00,0.7008,0.70095,0.7005,0.70085,250600000.0
2007-09-04 03:20:00,0.70085,0.70085,0.70085,0.70085,4500000.0
2007-09-04 03:21:00,0.70085,0.70085,0.70035,0.7004,322299992.0
2007-09-04 03:22:00,0.7004,0.7004,0.7002,0.70025,287500001.0
2007-09-04 03:23:00,0.70025,0.7003,0.70025,0.7003,44900002.0
2007-09-04 03:24:00,0.7003,0.7003,0.7003,0.7003,124199996.0
2007-09-04 03:25:00,0.70045,0.7005,0.7004,0.7004,42300000.0
2007-09-04 03:26:00,0.7004,0.7005,0.7003,0.7005,252599999.0
2007-09-04 03:27:00,0.7005,0.7005,0.7003,0.7004,428200002.0
2007-09-04 03:28:00,0.7004,0.7004,0.70025,0.7004,461900007.0
2007-09-04 03:29:00,0.7004,0.7006,0.7004,0.7005,119900000.0
2007-09-04 03:30:00,0.7005,0.7023,0.7005,0.7023,264300000.0
2007-09-04 03:31:00,0.7023,0.7024,0.7016,0.702,635800002.0
2007-09-04 03:32:00,0.702,0.7023,0.7019,0.7023,303100000.0
2007-09-04 03:33:00,0.7023,0.7024,0.7022,0.7022,871400003.0
2007-09-04 03:34:00,0.7022,0.70295,0.702,0.70295,650499998.0
2007-09-04 03:35:00,0.70295,0.703,0.7025,0.7026,456000004.0
2007-09-04 03:36:00,0.7026,0.7029,0.7025,0.7029,591100001.0
2007-09-04 03:37:00,0.7029,0.7039,0.7029,0.7037,341800000.0
2007-09-04 03:38:00,0.7036,0.704,0.7035,0.7039,533600005.0
2007-09-04 03:39:00,0.7041,0.7041,0.7029,0.70325,1273800000.0
2007-09-04 03:40:00,0.7033,0.7034,0.7028,0.7034,976800003.0
2007-09-04 03:41:00,0.7034,0.7034,0.7029,0.7029,910700000.0
2007-09-04 03:42:00,0.7029,0.703,0.7025,0.7029,1846999992.0
2007-09-04 03:43:00,0.703,0.703,0.7029,0.7029,1538099991.0
2007-09-04 03:44:00,0.7029,0.7034,0.7029,0.7032,1287600007.0
2007-09-04 03:45:00,0.7032,0.7032,0.7029,0.703,793199997.0
2007-09-04 03:46:00,0.703,0.703,0.7025,0.70265,860800000.0
2007-09-04 03:47:00,0.7027,0.703,0.7026,0.703,365200005.0
2007-09-04 03:48:00,0.703,0.7032,0.7027,0.7031,490300000.0
2007-09-04 03:49:00,0.7031,0.7034,0.703,0.7034,715500000.0
2007-09-04 03:50:00,0.7034,0.7035,0.7032,0.7032,472399997.0
2007-09-04 03:51:00,0.7032,0.7037,0.7032,0.7033,341900003.0
2007-09-04 03:52:00,0.7034,0.7034,0.7031,0.7032,388299997.0
2007-09-04 03:53:00,0.7032,0.7033,0.70305,0.7031,257900004.0
2007-09-04 03:54:00,0.7031,0.7031,0.7029,0.7029,234699997.0
2007-09-04 03:55:00,0.703,0.703,0.7029,0.70295,143500000.0
2007-09-04 03:56:00,0.703,0.7031,0.7029,0.7031,407599999.0
2007-09-04 03:57:00,0.7033,0.7035,0.7032,0.70335,284200001.0
2007-09-04 03:58:00,0.7034,0.7034,0.7033,0.7033,54400000.0
2007-09-04 03:59:00,0.7034,0.7034,0.7031,0.7032,501800000.0
2007-09-04 04:00:00,0.7032,0.7033,0.7027,0.7031,1009800002.0
2007-09-04 04:01:00,0.7031,0.70325,0.703,0.703,434899999.0
2007-09-04 04:02:00,0.703,0.7032,0.703,0.703,402999997.0
2007-09-04 04:03:00,0.703,0.7031,0.7029,0.703,239600000.0
2007-09-04 04:04:00,0.70295,0.7032,0.70295,0.7032,169200000.0
2007-09-04 04:05:00,0.7032,0.7033,0.70305,0.70315,520800000.0
2007-09-04 04:06:00,0.70315,0.70315,0.7028,0.7028,123799999.0
2007-09-04 04:07:00,0.7029,0.7029,0.7026,0.70285,131600001.0
2007-09-04 04:08:00,0.70285,0.70285,0.70265,0.70265,50000000.0
2007-09-04 04:09:00,0.7027,0.7028,0.7027,0.7028,191100000.0
2007-09-04 04:10:00,0.7028,0.70325,0.7028,0.7031,286399999.0
2007-09-04 04:11:00,0.7032,0.7032,0.7032,0.7032,7100000.0
2007-09-04 04:12:00,0.7032,0.70325,0.7031,0.7031,74300000.0
2007-09-04 04:13:00,0.7031,0.7031,0.7031,0.7031,7700000.0
2007-09-04 04:14:00,0.7031,0.7031,0.7031,0.7031,10300000.0
2007-09-04 04:15:00,0.7031,0.70315,0.7028,0.7028,233300000.0
2007-09-04 04:16:00,0.7028,0.70285,0.7025,0.7025,683900000.0
2007-09-04 04:17:00,0.7026,0.7028,0.7026,0.7026,435099994.0
2007-09-04 04:18:00,0.7026,0.7026,0.7025,0.7026,340099997.0
2007-09-04 04:19:00,0.7026,0.7027,0.7024,0.70255,418899999.0
2007-09-04 04:20:00,0.7026,0.7026,0.702,0.7022,400500002.0
2007-09-04 04:21:00,0.7022,0.7024,0.7021,0.7022,984000003.0
2007-09-04 04:22:00,0.7023,0.7024,0.702,0.7021,534399997.0
2007-09-04 04:23:00,0.7021,0.7024,0.7019,0.7023,438899998.0
2007-09-04 04:24:00,0.7023,0.7023,0.702,0.70205,245200003.0
2007-09-04 04:25:00,0.7021,0.7021,0.70205,0.7021,80700000.0
2007-09-04 04:26:00,0.7021,0.7021,0.70205,0.7021,56900000.0
2007-09-04 04:27:00,0.7021,0.70215,0.70195,0.70215,180700000.0
2007-09-04 04:28:00,0.7022,0.7022,0.70215,0.70215,2300000.0
2007-09-04 04:29:00,0.70215,0.7022,0.7019,0.7021,494699999.0
2007-09-04 04:30:00,0.7021,0.7021,0.702,0.7021,95300000.0
2007-09-04 04:31:00,0.7021,0.7021,0.70205,0.7021,35800000.0
2007-09-04 04:32:00,0.7021,0.7024,0.7021,0.70235,343699999.0
2007-09-04 04:33:00,0.70235,0.70235,0.7022,0.70235,108800001.0
2007-09-04 04:34:00,0.70235,0.7024,0.7023,0.7024,11000000.0
2007-09-04 04:35:00,0.7024,0.7024,0.7022,0.7024,155899999.0
2007-09-04 04:36:00,0.7024,0.7024,0.7024,0.7024,1200000.0
2007-09-04 04:37:00,0.7024,0.7024,0.7021,0.70215,145300000.0
2007-09-04 04:38:00,0.70215,0.70215,0.7019,0.7019,53600000.0
2007-09-04 04:39:00,0.7019,0.7021,0.7019,0.70205,265200000.0
2007-09-04 04:40:00,0.70205,0.70215,0.70185,0.70195,232199996.0
2007-09-04 04:41:00,0.702,0.70225,0.702,0.70225,189300002.0
2007-09-04 04:42:00,0.70225,0.70225,0.7021,0.7022,121300000.0
2007-09-04 04:43:00,0.70225,0.7023,0.7022,0.7022,204599997.0
2007-09-04 04:44:00,0.7022,0.7022,0.7022,0.7022,27099999.0
2007-09-04 04:45:00,0.7022,0.7022,0.7022,0.7022,50100003.0
2007-09-04 04:46:00,0.7022,0.70235,0.7022,0.70225,132100001.0
2007-09-04 04:47:00,0.70225,0.70225,0.702,0.702,45099999.0
2007-09-04 04:48:00,0.702,0.702,0.702,0.702,60300000.0
2007-09-04 04:49:00,0.702,0.702,0.702,0.702,35400002.0
2007-09-04 04:50:00,0.702,0.7021,0.7019,0.70205,126700002.0
2007-09-04 04:51:00,0.702,0.70205,0.702,0.702,60200000.0
2007-09-04 04:52:00,0.70205,0.70205,0.7019,0.70205,20000000.0
2007-09-04 04:53:00,0.70205,0.70205,0.702,0.702,37200000.0
2007-09-04 04:54:00,0.70205,0.70205,0.70205,0.70205,3600000.0
2007-09-04 04:55:00,0.70205,0.70205,0.7019,0.70205,15000000.0
2007-09-04 04:56:00,0.702,0.70205,0.702,0.70205,23500000.0
2007-09-04 04:57:00,0.70205,0.70205,0.70205,0.70205,600000.0
2007-09-04 04:58:00,0.70205,0.70205,0.7019,0.70205,16900000.0
2007-09-04 04:59:00,0.70173,0.70183,0.70155,0.70167,62500000.0
2007-09-04 05:00:00,0.7019,0.70205,0.7019,0.70205,16300000.0
2007-09-04 05:01:00,0.70205,0.70205,0.70205,0.70205,700000.0
2007-09-04 05:02:00,0.70205,0.70235,0.702,0.7022,391500001.0
2007-09-04 05:03:00,0.7022,0.70245,0.70215,0.7023,332000002.0
2007-09-04 05:04:00,0.7023,0.7025,0.7021,0.7023,363500001.0
2007-09-04 05:05:00,0.7023,0.7025,0.70225,0.7024,146300001.0
2007-09-04 05:06:00,0.7024,0.7026,0.7024,0.7024,203200000.0
2007-09-04 05:07:00,0.7024,0.70245,0.70235,0.70245,74500000.0
2007-09-04 05:08:00,0.70245,0.70245,0.70225,0.70225,50899999.0
2007-09-04 05:09:00,0.7023,0.7025,0.7023,0.7024,154399998.0
2007-09-04 05:10:00,0.7024,0.70245,0.7023,0.7023,218400001.0
2007-09-04 05:11:00,0.70221,0.70221,0.70172,0.7021,54000000.0
2007-09-04 05:12:00,0.7024,0.7025,0.7024,0.7024,219500000.0
2007-09-04 05:13:00,0.7024,0.7024,0.7024,0.7024,143000000.0
2007-09-04 05:14:00,0.7024,0.70245,0.70225,0.70225,232400000.0
2007-09-04 05:15:00,0.7023,0.7025,0.7022,0.70235,210499996.0
2007-09-04 05:16:00,0.7024,0.7025,0.7024,0.70245,121200000.0
2007-09-04 05:17:00,0.70245,0.70255,0.7023,0.70255,280100001.0
2007-09-04 05:18:00,0.70255,0.70275,0.7024,0.70265,346500000.0
2007-09-04 05:19:00,0.7026,0.7027,0.7026,0.7026,83900002.0
2007-09-04 05:20:00,0.7026,0.7027,0.7024,0.7027,272300004.0
2007-09-04 05:21:00,0.70275,0.70275,0.7026,0.70275,81200000.0
2007-09-04 05:22:00,0.70275,0.70275,0.70245,0.7025,261599998.0
2007-09-04 05:23:00,0.7025,0.70265,0.7025,0.7025,147600000.0
2007-09-04 05:24:00,0.7025,0.7026,0.7025,0.70255,34300000.0
2007-09-04 05:25:00,0.70255,0.70255,0.7024,0.70255,40800000.0
2007-09-04 05:26:00,0.70255,0.70255,0.7024,0.7024,58400000.0
2007-09-04 05:27:00,0.7024,0.7024,0.7023,0.7023,117000002.0
2007-09-04 05:28:00,0.7023,0.7024,0.7023,0.7024,77500000.0
2007-09-04 05:29:00,0.7024,0.7024,0.7024,0.7024,34500000.0
2007-09-04 05:30:00,0.7024,0.7024,0.7024,0.7024,27600000.0
2007-09-04 05:31:00,0.7024,0.70255,0.7024,0.70255,12800000.0
2007-09-04 05:32:00,0.70255,0.70255,0.7024,0.7024,18500000.0
2007-09-04 05:33:00,0.7024,0.7024,0.7022,0.7023,366600001.0
2007-09-04 05:34:00,0.7024,0.7024,0.7024,0.7024,19700000.0
2007-09-04 05:35:00,0.7024,0.7024,0.7024,0.7024,15800000.0
2007-09-04 05:36:00,0.70219,0.70241,0.70219,0.70241,139400001.0
2007-09-04 05:37:00,0.7024,0.70255,0.7023,0.7024,296300000.0
2007-09-04 05:38:00,0.7024,0.7024,0.70235,0.7024,197799998.0
2007-09-04 05:39:00,0.7024,0.7024,0.7023,0.7024,114100000.0
2007-09-04 05:40:00,0.7024,0.7024,0.7023,0.7024,96999998.0
2007-09-04 05:41:00,0.7024,0.7024,0.7024,0.7024,199499997.0
2007-09-04 05:42:00,0.7024,0.7024,0.7024,0.7024,11900000.0
2007-09-04 05:43:00,0.70216,0.70223,0.70202,0.70218,68900000.0
2007-09-04 05:44:00,0.7024,0.7024,0.7024,0.7024,61400000.0
2007-09-04 05:45:00,0.7024,0.7024,0.7024,0.7024,43600000.0
2007-09-04 05:46:00,0.7024,0.7024,0.7024,0.7024,140300000.0
2007-09-04 05:47:00,0.7024,0.7025,0.7024,0.7025,364099992.0
2007-09-04 05:48:00,0.7025,0.7025,0.7023,0.7024,361099996.0
2007-09-04 05:49:00,0.7024,0.7024,0.7024,0.7024,25400000.0
2007-09-04 05:50:00,0.7024,0.7024,0.7024,0.7024,12100000.0
2007-09-04 05:51:00,0.7024,0.7024,0.7024,0.7024,24200000.0
2007-09-04 05:52:00,0.7023,0.7023,0.7023,0.7023,76800000.0
2007-09-04 05:53:00,0.7023,0.7023,0.7021,0.7023,109000000.0
2007-09-04 05:54:00,0.7023,0.7023,0.7023,0.7023,27600000.0
2007-09-04 05:55:00,0.7023,0.7025,0.7023,0.7025,540700000.0
2007-09-04 05:56:00,0.7025,0.7025,0.7024,0.7024,341000000.0
2007-09-04 05:57:00,0.7024,0.7026,0.7024,0.7025,249800004.0
2007-09-04 05:58:00,0.7025,0.7025,0.7024,0.7024,651099999.0
2007-09-04 05:59:00,0.7024,0.7024,0.7024,0.7024,80400000.0
2007-09-04 06:00:00,0.7024,0.7024,0.7023,0.7023,134800000.0
2007-09-04 06:01:00,0.7024,0.7024,0.7023,0.7023,155300000.0
2007-09-04 06:02:00,0.7023,0.7024,0.7023,0.7024,131300000.0
2007-09-04 06:03:00,0.7024,0.7024,0.7023,0.7024,337000000.0
2007-09-04 06:04:00,0.7024,0.7024,0.7023,0.7023,1331000007.0
2007-09-04 06:05:00,0.7024,0.7025,0.7024,0.7025,202900000.0
2007-09-04 06:06:00,0.7024,0.7025,0.7018,0.7023,841599997.0
2007-09-04 06:07:00,0.7023,0.7024,0.7023,0.7023,378700003.0
2007-09-04 06:08:00,0.7023,0.7023,0.70215,0.70215,338499994.0
2007-09-04 06:09:00,0.7022,0.7022,0.7022,0.7022,213299998.0
2007-09-04 06:10:00,0.7022,0.7023,0.7022,0.7023,532500005.0
2007-09-04 06:11:00,0.7023,0.7023,0.7022,0.7023,82800000.0
2007-09-04 06:12:00,0.7023,0.7023,0.7023,0.7023,333200003.0
2007-09-04 06:13:00,0.7023,0.7025,0.7022,0.7025,617500011.0
2007-09-04 06:14:00,0.7025,0.7026,0.7025,0.7026,455700002.0
2007-09-04 06:15:00,0.7026,0.7026,0.7026,0.7026,262200000.0
2007-09-04 06:16:00,0.7026,0.7026,0.7024,0.7024,264199999.0
2007-09-04 06:17:00,0.7024,0.7025,0.7024,0.7025,178600001.0
2007-09-04 06:18:00,0.7025,0.7025,0.7025,0.7025,45400000.0
2007-09-04 06:19:00,0.70232,0.70232,0.70216,0.70217,114900000.0
2007-09-04 06:20:00,0.7025,0.7025,0.70245,0.70245,27900000.0
2007-09-04 06:21:00,0.7025,0.7025,0.7023,0.7023,198200002.0
2007-09-04 06:22:00,0.7024,0.7024,0.7024,0.7024,57600000.0
2007-09-04 06:23:00,0.7024,0.7024,0.7024,0.7024,2200000.0
2007-09-04 06:24:00,0.7024,0.7024,0.7024,0.7024,4400000.0
2007-09-04 06:25:00,0.70191,0.70224,0.70191,0.70219,199300004.0
2007-09-04 06:26:00,0.7023,0.7023,0.7019,0.702,576400001.0
2007-09-04 06:27:00,0.70195,0.702,0.70185,0.702,190400003.0
2007-09-04 06:28:00,0.702,0.7021,0.7019,0.702,792500005.0
2007-09-04 06:29:00,0.702,0.702,0.7019,0.7019,297300000.0
2007-09-04 06:30:00,0.70185,0.7019,0.7018,0.7019,81600001.0
2007-09-04 06:31:00,0.7019,0.702,0.7019,0.702,135500001.0
2007-09-04 06:32:00,0.702,0.7021,0.7019,0.702,181600001.0
2007-09-04 06:33:00,0.702,0.7021,0.7019,0.702,224100000.0
2007-09-04 06:34:00,0.702,0.7023,0.7018,0.702,642700000.0
2007-09-04 06:35:00,0.7021,0.7022,0.702,0.7022,141900000.0
2007-09-04 06:36:00,0.7022,0.7023,0.7021,0.7021,200800000.0
2007-09-04 06:37:00,0.7022,0.7023,0.702,0.7021,398600004.0
2007-09-04 06:38:00,0.702,0.7021,0.702,0.7021,102599999.0
2007-09-04 06:39:00,0.7021,0.7021,0.702,0.702,131500001.0
2007-09-04 06:40:00,0.7021,0.7021,0.7018,0.7019,1117500004.0
2007-09-04 06:41:00,0.7019,0.7019,0.7019,0.7019,538000005.0
2007-09-04 06:42:00,0.7019,0.7024,0.7019,0.7024,388499998.0
2007-09-04 06:43:00,0.7023,0.7024,0.70215,0.7024,325199997.0
2007-09-04 06:44:00,0.70235,0.70235,0.7019,0.7019,483499994.0
2007-09-04 06:45:00,0.702,0.7023,0.7019,0.7022,351599998.0
2007-09-04 06:46:00,0.7023,0.7023,0.7021,0.7021,60300000.0
2007-09-04 06:47:00,0.7021,0.7021,0.702,0.702,151900000.0
2007-09-04 06:48:00,0.7021,0.70215,0.70185,0.70215,241499999.0
2007-09-04 06:49:00,0.7022,0.7023,0.7021,0.7021,242700000.0
2007-09-04 06:50:00,0.7022,0.7024,0.7022,0.7024,337099998.0
2007-09-04 06:51:00,0.7024,0.7024,0.7024,0.7024,84299998.0
2007-09-04 06:52:00,0.7024,0.7026,0.7024,0.7026,813900008.0
2007-09-04 06:53:00,0.7026,0.7026,0.7025,0.7026,189099999.0
2007-09-04 06:54:00,0.7026,0.7026,0.7025,0.7025,115100000.0
2007-09-04 06:55:00,0.7025,0.7025,0.7025,0.7025,496800011.0
2007-09-04 06:56:00,0.7025,0.7025,0.7025,0.7025,204099997.0
2007-09-04 06:57:00,0.7025,0.7025,0.7025,0.7025,108599995.0
2007-09-04 06:58:00,0.7025,0.7025,0.7024,0.7025,219799997.0
2007-09-04 06:59:00,0.7025,0.7025,0.7024,0.7025,151399995.0
2007-09-04 07:00:00,0.7024,0.7025,0.7024,0.7025,158599993.0
2007-09-04 07:01:00,0.7025,0.7025,0.7024,0.7025,187700000.0
2007-09-04 07:02:00,0.7025,0.7025,0.70235,0.70235,323900004.0
2007-09-04 07:03:00,0.70235,0.7024,0.70195,0.7021,413600002.0
2007-09-04 07:04:00,0.7021,0.7021,0.70205,0.70205,250099998.0
2007-09-04 07:05:00,0.7021,0.7024,0.7019,0.7024,455200004.0
2007-09-04 07:06:00,0.7024,0.7024,0.702,0.702,831700004.0
2007-09-04 07:07:00,0.702,0.7022,0.70185,0.7022,638400000.0
2007-09-04 07:08:00,0.7022,0.7022,0.7022,0.7022,10800000.0
2007-09-04 07:09:00,0.7024,0.7025,0.70235,0.7025,334699996.0
2007-09-04 07:10:00,0.7024,0.7024,0.702,0.7024,328200000.0
2007-09-04 07:11:00,0.7024,0.7024,0.702,0.7024,302000001.0
2007-09-04 07:12:00,0.7024,0.7025,0.7024,0.7025,198299998.0
2007-09-04 07:13:00,0.7025,0.7025,0.7024,0.7024,46799999.0
2007-09-04 07:14:00,0.7025,0.7025,0.7024,0.7025,90099999.0
2007-09-04 07:15:00,0.7025,0.7025,0.7024,0.7024,43200001.0
2007-09-04 07:16:00,0.7025,0.7025,0.7024,0.7025,93399998.0
2007-09-04 07:17:00,0.7025,0.703,0.7025,0.7028,1222299990.0
2007-09-04 07:18:00,0.7028,0.7028,0.7026,0.7028,309999996.0
2007-09-04 07:19:00,0.70275,0.7028,0.7026,0.70275,139700000.0
2007-09-04 07:20:00,0.7028,0.70315,0.7027,0.70315,226500000.0
2007-09-04 07:21:00,0.7036,0.7037,0.7029,0.7033,437799999.0
2007-09-04 07:22:00,0.7033,0.7034,0.7032,0.7034,528899998.0
2007-09-04 07:23:00,0.7035,0.7045,0.7035,0.7041,2009299994.0
2007-09-04 07:24:00,0.7042,0.7045,0.7042,0.7044,819000001.0
2007-09-04 07:25:00,0.7044,0.7044,0.7041,0.7043,863900000.0
2007-09-04 07:26:00,0.7043,0.7045,0.7042,0.7044,598299997.0
2007-09-04 07:27:00,0.7044,0.7044,0.7041,0.70425,1338899990.0
2007-09-04 07:28:00,0.70425,0.7043,0.7042,0.7043,352599997.0
2007-09-04 07:29:00,0.7043,0.7044,0.7041,0.7044,1297200003.0
2007-09-04 07:30:00,0.7044,0.7047,0.7043,0.7046,1435500011.0
2007-09-04 07:31:00,0.7046,0.7046,0.7044,0.7044,367799995.0
2007-09-04 07:32:00,0.7044,0.7045,0.7044,0.7044,162500001.0
2007-09-04 07:33:00,0.7045,0.7046,0.7044,0.7045,449800003.0
2007-09-04 07:34:00,0.7045,0.7046,0.7045,0.7046,1302000001.0
2007-09-04 07:35:00,0.7046,0.7046,0.7044,0.7045,1227300002.0
2007-09-04 07:36:00,0.7045,0.7045,0.7041,0.7042,1245299992.0
2007-09-04 07:37:00,0.7042,0.7042,0.704,0.7041,330400000.0
2007-09-04 07:38:00,0.7041,0.7041,0.704,0.704,112800001.0
2007-09-04 07:39:00,0.7041,0.7041,0.7041,0.7041,206600000.0
2007-09-04 07:40:00,0.7041,0.7041,0.70395,0.70405,485400007.0
2007-09-04 07:41:00,0.7041,0.7041,0.704,0.704,201600001.0
2007-09-04 07:42:00,0.704,0.7041,0.704,0.7041,336699998.0
2007-09-04 07:43:00,0.70405,0.7041,0.704,0.70405,390800001.0
2007-09-04 07:44:00,0.70405,0.7044,0.704,0.7042,1136299993.0
2007-09-04 07:45:00,0.7042,0.7042,0.7034,0.7039,894200000.0
2007-09-04 07:46:00,0.7038,0.7038,0.7037,0.7037,190899998.0
2007-09-04 07:47:00,0.7037,0.704,0.7036,0.70375,1069099992.0
2007-09-04 07:48:00,0.7038,0.704,0.7036,0.70395,1221499993.0
2007-09-04 07:49:00,0.70395,0.70395,0.7037,0.7037,169300000.0
2007-09-04 07:50:00,0.7038,0.7038,0.7038,0.7038,99600000.0
2007-09-04 07:51:00,0.7038,0.7039,0.7038,0.7039,177500000.0
2007-09-04 07:52:00,0.7039,0.7039,0.7038,0.7039,207100001.0
2007-09-04 07:53:00,0.7038,0.7039,0.7038,0.7038,109899997.0
2007-09-04 07:54:00,0.70375,0.704,0.7035,0.7038,546600003.0
2007-09-04 07:55:00,0.7037,0.7041,0.7037,0.7041,229399998.0
2007-09-04 07:56:00,0.7041,0.7042,0.704,0.7041,415600000.0
2007-09-04 07:57:00,0.7041,0.7041,0.704,0.704,450600002.0
2007-09-04 07:58:00,0.704,0.704,0.704,0.704,56300000.0
2007-09-04 07:59:00,0.704,0.704,0.7039,0.7039,460499995.0
2007-09-04 08:00:00,0.704,0.704,0.70385,0.7039,794699998.0
2007-09-04 08:01:00,0.7039,0.704,0.7039,0.7039,230900000.0
2007-09-04 08:02:00,0.7039,0.7039,0.7039,0.7039,74600000.0
2007-09-04 08:03:00,0.7039,0.7039,0.7037,0.7038,333199999.0
2007-09-04 08:04:00,0.7038,0.7038,0.70375,0.70375,82400000.0
2007-09-04 08:05:00,0.70375,0.70375,0.7034,0.7037,791799999.0
2007-09-04 08:06:00,0.7037,0.70375,0.7035,0.7036,774599993.0
2007-09-04 08:07:00,0.7036,0.7037,0.7034,0.70355,438799998.0
2007-09-04 08:08:00,0.7036,0.7036,0.7034,0.7035,226400002.0
2007-09-04 08:09:00,0.7035,0.7036,0.7034,0.7035,310800000.0
2007-09-04 08:10:00,0.7035,0.7036,0.7034,0.7036,519699995.0
2007-09-04 08:11:00,0.7036,0.7039,0.7036,0.7038,446799995.0
2007-09-04 08:12:00,0.7038,0.704,0.7038,0.7039,161800003.0
2007-09-04 08:13:00,0.7039,0.7042,0.7039,0.7039,492199998.0
2007-09-04 08:14:00,0.7039,0.7039,0.7035,0.7035,467800001.0
2007-09-04 08:15:00,0.7035,0.7036,0.7034,0.7035,362000000.0
2007-09-04 08:16:00,0.7035,0.7037,0.7035,0.7035,577199998.0
2007-09-04 08:17:00,0.7034,0.7036,0.7034,0.7035,583900001.0
2007-09-04 08:18:00,0.7035,0.7038,0.7035,0.7037,290400000.0
2007-09-04 08:19:00,0.7037,0.7037,0.7034,0.7035,352100004.0
2007-09-04 08:20:00,0.7035,0.7035,0.7034,0.7034,565300005.0
2007-09-04 08:21:00,0.7034,0.7035,0.7032,0.7032,1354800002.0
2007-09-04 08:22:00,0.7032,0.7033,0.7029,0.7031,1133499997.0
2007-09-04 08:23:00,0.7032,0.7034,0.7032,0.7033,347399999.0
2007-09-04 08:24:00,0.7033,0.7034,0.703,0.70325,794700000.0
2007-09-04 08:25:00,0.7033,0.7034,0.70325,0.7034,31800000.0
2007-09-04 08:26:00,0.7034,0.7034,0.7033,0.7034,67000000.0
2007-09-04 08:27:00,0.7034,0.7034,0.7032,0.7032,47100000.0
2007-09-04 08:28:00,0.7032,0.7033,0.7032,0.7033,190199997.0
2007-09-04 08:29:00,0.7033,0.7035,0.70325,0.70335,915300002.0
2007-09-04 08:30:00,0.7034,0.7034,0.7033,0.7033,446900001.0
2007-09-04 08:31:00,0.7033,0.7034,0.7033,0.7034,737900002.0
2007-09-04 08:32:00,0.7034,0.7034,0.70335,0.70335,467500000.0
2007-09-04 08:33:00,0.7034,0.7035,0.7031,0.7035,554400000.0
2007-09-04 08:34:00,0.7035,0.7035,0.7033,0.7034,218199998.0
2007-09-04 08:35:00,0.7034,0.7034,0.7032,0.7033,1145400002.0
2007-09-04 08:36:00,0.7033,0.7034,0.7032,0.7033,661400002.0
2007-09-04 08:37:00,0.7033,0.7033,0.7029,0.7032,651300003.0
2007-09-04 08:38:00,0.7032,0.7032,0.7027,0.7028,1810300009.0
2007-09-04 08:39:00,0.7028,0.7028,0.7027,0.7027,599499995.0
2007-09-04 08:40:00,0.7028,0.7029,0.7028,0.7029,518800002.0
2007-09-04 08:41:00,0.7029,0.703,0.7028,0.7028,689600003.0
2007-09-04 08:42:00,0.70265,0.7031,0.70265,0.7031,237599999.0
2007-09-04 08:43:00,0.7031,0.7033,0.703,0.7031,373699997.0
2007-09-04 08:44:00,0.7031,0.7031,0.7029,0.7029,60600000.0
2007-09-04 08:45:00,0.7031,0.7031,0.7029,0.7031,362900000.0
2007-09-04 08:46:00,0.7031,0.7033,0.703,0.7033,977600000.0
2007-09-04 08:47:00,0.7033,0.7033,0.7031,0.7032,181900000.0
2007-09-04 08:48:00,0.7032,0.7033,0.7031,0.70315,321699999.0
2007-09-04 08:49:00,0.70315,0.7034,0.7031,0.7034,635299995.0
2007-09-04 08:50:00,0.7034,0.7034,0.7032,0.7033,783200003.0
2007-09-04 08:51:00,0.7034,0.7035,0.7034,0.7035,349800000.0
2007-09-04 08:52:00,0.7034,0.7037,0.7034,0.7035,368200002.0
2007-09-04 08:53:00,0.7035,0.7035,0.7032,0.7034,252600001.0
2007-09-04 08:54:00,0.7034,0.7034,0.7033,0.7034,155600003.0
2007-09-04 08:55:00,0.7034,0.7034,0.7031,0.7033,517799995.0
2007-09-04 08:56:00,0.7033,0.7033,0.7032,0.7033,299200000.0
2007-09-04 08:57:00,0.7033,0.7033,0.7032,0.7032,473399992.0
2007-09-04 08:58:00,0.7033,0.7033,0.7031,0.7033,358099997.0
2007-09-04 08:59:00,0.7033,0.7035,0.7033,0.7033,304200000.0
2007-09-04 09:00:00,0.7033,0.7034,0.70325,0.70325,125400000.0
2007-09-04 09:01:00,0.7033,0.7034,0.7032,0.7033,459599999.0
2007-09-04 09:02:00,0.7033,0.7033,0.7027,0.7029,1014399992.0
2007-09-04 09:03:00,0.7029,0.7029,0.7026,0.7026,1889500002.0
2007-09-04 09:04:00,0.7026,0.7028,0.7026,0.70265,790199998.0
2007-09-04 09:05:00,0.7027,0.7027,0.7025,0.7026,385100002.0
2007-09-04 09:06:00,0.7026,0.7026,0.70215,0.70225,1538000014.0
2007-09-04 09:07:00,0.7023,0.7023,0.7021,0.7021,1304699996.0
2007-09-04 09:08:00,0.7021,0.7022,0.7019,0.7021,1811300006.0
2007-09-04 09:09:00,0.7021,0.7021,0.7019,0.7019,1490100000.0
2007-09-04 09:10:00,0.7019,0.7022,0.7017,0.702,1708299993.0
2007-09-04 09:11:00,0.7021,0.7022,0.7019,0.702,280700002.0
2007-09-04 09:12:00,0.702,0.7023,0.70195,0.7023,817599997.0
2007-09-04 09:13:00,0.7023,0.70285,0.7022,0.7025,705300000.0
2007-09-04 09:14:00,0.7025,0.7026,0.70245,0.7026,395799997.0
2007-09-04 09:15:00,0.7026,0.7026,0.7022,0.7023,1325700006.0
2007-09-04 09:16:00,0.7023,0.7023,0.7019,0.702,973499998.0
2007-09-04 09:17:00,0.702,0.70205,0.7012,0.7012,1676500001.0
2007-09-04 09:18:00,0.7012,0.7014,0.70115,0.7013,1242799990.0
2007-09-04 09:19:00,0.7013,0.7014,0.7011,0.70125,1381800000.0
2007-09-04 09:20:00,0.7012,0.7013,0.7009,0.7011,1668600002.0
2007-09-04 09:21:00,0.7011,0.70135,0.7007,0.7008,1470699997.0
2007-09-04 09:22:00,0.7009,0.7011,0.7006,0.70075,634900000.0
2007-09-04 09:23:00,0.70075,0.70085,0.7006,0.70085,1346499997.0
2007-09-04 09:24:00,0.7005,0.7007,0.7005,0.7007,1145099993.0
2007-09-04 09:25:00,0.7008,0.7012,0.7008,0.701,1145099993.0
2007-09-04 09:26:00,0.701,0.7012,0.7009,0.7009,1463199998.0
2007-09-04 09:27:00,0.7009,0.7013,0.7009,0.7012,1128000003.0
2007-09-04 09:28:00,0.7012,0.7012,0.7008,0.7008,1236000008.0
2007-09-04 09:29:00,0.7008,0.7008,0.7004,0.7004,1548499995.0
2007-09-04 09:30:00,0.7004,0.7006,0.7002,0.7002,1515899994.0
2007-09-04 09:31:00,0.7002,0.7008,0.7002,0.70055,1290800005.0
2007-09-04 09:32:00,0.70055,0.7007,0.7004,0.7007,446399998.0
2007-09-04 09:33:00,0.7008,0.701,0.7007,0.7009,1009100000.0
2007-09-04 09:34:00,0.7009,0.7009,0.7006,0.70075,1056400003.0
2007-09-04 09:35:00,0.70075,0.701,0.7007,0.701,541899999.0
2007-09-04 09:36:00,0.7009,0.7013,0.7009,0.701,1375499998.0
2007-09-04 09:37:00,0.701,0.7012,0.7009,0.70105,324500001.0
2007-09-04 09:38:00,0.70105,0.7011,0.7007,0.70075,557099998.0
2007-09-04 09:39:00,0.7007,0.70075,0.7005,0.7006,371500001.0
2007-09-04 09:40:00,0.70055,0.70075,0.70055,0.70075,297200009.0
2007-09-04 09:41:00,0.70075,0.70075,0.70075,0.70075,17600000.0
2007-09-04 09:42:00,0.70075,0.70075,0.7003,0.7004,713199998.0
2007-09-04 09:43:00,0.7004,0.7005,0.7002,0.7004,503000003.0
2007-09-04 09:44:00,0.7004,0.7007,0.7004,0.7007,519600004.0
2007-09-04 09:45:00,0.7007,0.7008,0.7006,0.7007,755200003.0
2007-09-04 09:46:00,0.7007,0.70085,0.7006,0.70085,200900000.0
2007-09-04 09:47:00,0.70085,0.70095,0.7007,0.7007,384999997.0
2007-09-04 09:48:00,0.7007,0.7008,0.7003,0.7005,913799999.0
2007-09-04 09:49:00,0.7005,0.7005,0.6995,0.6997,1300500006.0
2007-09-04 09:50:00,0.6998,0.6998,0.6994,0.6994,1355800003.0
2007-09-04 09:51:00,0.6994,0.6994,0.6991,0.6991,1355800003.0
2007-09-04 09:52:00,0.6991,0.6994,0.6991,0.6992,909500000.0
2007-09-04 09:53:00,0.6989,0.6991,0.6985,0.6985,1808300001.0
2007-09-04 09:54:00,0.6987,0.6991,0.6985,0.6991,1808300001.0
2007-09-04 09:55:00,0.6991,0.6997,0.6991,0.6995,1808300001.0
2007-09-04 09:56:00,0.6995,0.7002,0.6994,0.6997,2074299987.0
2007-09-04 09:57:00,0.6997,0.7,0.6995,0.6997,1393200000.0
2007-09-04 09:58:00,0.6997,0.6997,0.69885,0.6992,1078299997.0
2007-09-04 09:59:00,0.6992,0.6995,0.6992,0.6995,1199599999.0
2007-09-04 10:00:00,0.6996,0.6996,0.6992,0.6992,478700001.0
2007-09-04 10:01:00,0.6992,0.6992,0.6989,0.6991,529599997.0
2007-09-04 10:02:00,0.6991,0.6994,0.6989,0.6993,1069899994.0
2007-09-04 10:03:00,0.6994,0.6998,0.6994,0.6998,588599995.0
2007-09-04 10:04:00,0.6997,0.7001,0.6997,0.7,1059799997.0
2007-09-04 10:05:00,0.7,0.7001,0.69995,0.7,206599999.0
2007-09-04 10:06:00,0.7,0.7005,0.7,0.7002,948500005.0
2007-09-04 10:07:00,0.7002,0.7003,0.6999,0.7,937100007.0
2007-09-04 10:08:00,0.6999,0.7002,0.69985,0.6999,1379999990.0
2007-09-04 10:09:00,0.6999,0.7,0.6994,0.6995,664600006.0
2007-09-04 10:10:00,0.69945,0.6995,0.699,0.6992,1843699999.0
2007-09-04 10:11:00,0.6992,0.6992,0.6984,0.6986,1968100001.0
2007-09-04 10:12:00,0.6987,0.6989,0.6985,0.6987,2113100012.0
2007-09-04 10:13:00,0.6987,0.6989,0.6981,0.6982,1325900007.0
2007-09-04 10:14:00,0.6978,0.6985,0.6978,0.6981,1325900007.0
2007-09-04 10:15:00,0.6982,0.6982,0.6976,0.698,1325900007.0
2007-09-04 10:16:00,0.6979,0.69855,0.6979,0.6982,1325900007.0
2007-09-04 10:17:00,0.6981,0.6986,0.698,0.69825,1599800021.0
2007-09-04 10:18:00,0.6983,0.6985,0.6981,0.69845,1680499991.0
2007-09-04 10:19:00,0.6985,0.6985,0.698,0.6982,693699998.0
2007-09-04 10:20:00,0.69835,0.69835,0.6981,0.6982,693699998.0
2007-09-04 10:21:00,0.6982,0.6987,0.6982,0.6987,603699997.0
2007-09-04 10:22:00,0.6987,0.6988,0.6983,0.6985,1008699993.0
2007-09-04 10:23:00,0.69845,0.6985,0.69825,0.6983,345899998.0
2007-09-04 10:24:00,0.6983,0.6989,0.6983,0.6989,1059800005.0
2007-09-04 10:25:00,0.6989,0.6989,0.6985,0.6987,916400001.0
2007-09-04 10:26:00,0.6986,0.6987,0.6984,0.6987,1985299995.0
2007-09-04 10:27:00,0.6989,0.6994,0.6989,0.6989,2094899999.0
2007-09-04 10:28:00,0.6989,0.6991,0.6988,0.6989,2094899999.0
2007-09-04 10:29:00,0.6989,0.6989,0.6988,0.6989,953400002.0
2007-09-04 10:30:00,0.6989,0.6991,0.6989,0.6991,1900399994.0
2007-09-04 10:31:00,0.6991,0.6991,0.6987,0.69885,1901399999.0
2007-09-04 10:32:00,0.69905,0.6994,0.69895,0.6993,1452200001.0
2007-09-04 10:33:00,0.6993,0.6996,0.6992,0.6994,1367800001.0
2007-09-04 10:34:00,0.6994,0.6995,0.6991,0.6992,1139099997.0
2007-09-04 10:35:00,0.6992,0.6993,0.69915,0.6992,453599998.0
2007-09-04 10:36:00,0.6993,0.6994,0.69915,0.6994,497299993.0
2007-09-04 10:37:00,0.6993,0.6994,0.6991,0.6993,201899999.0
2007-09-04 10:38:00,0.6993,0.6995,0.6992,0.69945,810800002.0
2007-09-04 10:39:00,0.69945,0.6996,0.6994,0.6996,179099999.0
2007-09-04 10:40:00,0.69955,0.6997,0.6994,0.6996,478199997.0
2007-09-04 10:41:00,0.6996,0.6999,0.6996,0.6998,812300003.0
2007-09-04 10:42:00,0.6998,0.6998,0.6997,0.6998,675100008.0
2007-09-04 10:43:00,0.6998,0.7,0.6997,0.6999,1229000003.0
2007-09-04 10:44:00,0.6999,0.7001,0.6998,0.7001,411699995.0
2007-09-04 10:45:00,0.70005,0.7001,0.6999,0.7,383400001.0
2007-09-04 10:46:00,0.7,0.70005,0.7,0.70005,108999998.0
2007-09-04 10:47:00,0.70005,0.70005,0.6998,0.70005,345399997.0
2007-09-04 10:48:00,0.70005,0.7002,0.6999,0.7,598499995.0
2007-09-04 10:49:00,0.7,0.70015,0.6999,0.70005,693300005.0
2007-09-04 10:50:00,0.70005,0.7001,0.6997,0.6998,522699997.0
2007-09-04 10:51:00,0.6998,0.6999,0.6995,0.6997,953599998.0
2007-09-04 10:52:00,0.69965,0.69965,0.6992,0.6993,1750700000.0
2007-09-04 10:53:00,0.6991,0.6994,0.699,0.69915,878400004.0
2007-09-04 10:54:00,0.69915,0.69925,0.6988,0.6991,1017799998.0
2007-09-04 10:55:00,0.699,0.6993,0.6988,0.69925,1000699999.0
2007-09-04 10:56:00,0.69925,0.69925,0.699,0.69925,426899998.0
2007-09-04 10:57:00,0.69925,0.6993,0.6989,0.69915,918199997.0
2007-09-04 10:58:00,0.69915,0.69915,0.6987,0.69875,1024799998.0
2007-09-04 10:59:00,0.6988,0.699,0.6988,0.6989,885499993.0
2007-09-04 11:00:00,0.6989,0.69915,0.69875,0.69885,664699995.0
2007-09-04 11:01:00,0.6989,0.69915,0.6987,0.69895,634099999.0
2007-09-04 11:02:00,0.6987,0.699,0.6985,0.6985,1132399999.0
2007-09-04 11:03:00,0.6986,0.6988,0.6985,0.69855,945600001.0
2007-09-04 11:04:00,0.6986,0.6988,0.6984,0.6987,429999996.0
2007-09-04 11:05:00,0.6987,0.6988,0.6985,0.6987,473600000.0
2007-09-04 11:06:00,0.6987,0.6988,0.6986,0.6986,658300001.0
2007-09-04 11:07:00,0.6986,0.6986,0.6985,0.6985,320800000.0
2007-09-04 11:08:00,0.6985,0.6987,0.6984,0.6985,1058699999.0
2007-09-04 11:09:00,0.6986,0.6987,0.6986,0.6986,241600001.0
2007-09-04 11:10:00,0.6986,0.6986,0.6984,0.6986,1269999994.0
2007-09-04 11:11:00,0.6986,0.6987,0.6986,0.6986,99600000.0
2007-09-04 11:12:00,0.6987,0.6988,0.6986,0.6987,736299996.0
2007-09-04 11:13:00,0.6987,0.6989,0.6987,0.6987,470900008.0
2007-09-04 11:14:00,0.6987,0.6988,0.6986,0.6987,375999999.0
2007-09-04 11:15:00,0.6987,0.6988,0.6987,0.6987,756199998.0
2007-09-04 11:16:00,0.6988,0.699,0.69875,0.6988,678300002.0
2007-09-04 11:17:00,0.6989,0.6991,0.6987,0.6989,690699994.0
2007-09-04 11:18:00,0.6988,0.6988,0.69865,0.6988,970199978.0
2007-09-04 11:19:00,0.6988,0.6989,0.6984,0.6985,777500002.0
2007-09-04 11:20:00,0.6984,0.6985,0.698,0.6984,1555000000.0
2007-09-04 11:21:00,0.6983,0.6985,0.6982,0.6982,938600001.0
2007-09-04 11:22:00,0.6983,0.6985,0.6983,0.6984,1365599997.0
2007-09-04 11:23:00,0.6984,0.6987,0.6984,0.69845,649600001.0
2007-09-04 11:24:00,0.69845,0.6987,0.6983,0.6984,1865600016.0
2007-09-04 11:25:00,0.6985,0.6985,0.698,0.6982,1392999997.0
2007-09-04 11:26:00,0.6982,0.6986,0.6981,0.69845,732299996.0
2007-09-04 11:27:00,0.69845,0.6986,0.6983,0.69845,344099998.0
2007-09-04 11:28:00,0.6985,0.69855,0.6984,0.69855,340499997.0
2007-09-04 11:29:00,0.69855,0.6987,0.6984,0.6986,405800000.0
2007-09-04 11:30:00,0.6986,0.6986,0.6985,0.6985,28400000.0
2007-09-04 11:31:00,0.6985,0.6987,0.6985,0.6987,95500000.0
2007-09-04 11:32:00,0.69865,0.6988,0.69865,0.6988,216199999.0
2007-09-04 11:33:00,0.6988,0.6993,0.69875,0.6992,300300000.0
2007-09-04 11:34:00,0.6992,0.6995,0.6992,0.6995,231400000.0
2007-09-04 11:35:00,0.6994,0.6994,0.6994,0.6994,105500003.0
2007-09-04 11:36:00,0.6995,0.6997,0.6995,0.6996,1029900000.0
2007-09-04 11:37:00,0.6996,0.7001,0.6996,0.70005,1984600005.0
2007-09-04 11:38:00,0.6999,0.7001,0.6998,0.6999,492400000.0
2007-09-04 11:39:00,0.6999,0.7001,0.6998,0.7,782800000.0
2007-09-04 11:40:00,0.7,0.7,0.6999,0.7,483200000.0
2007-09-04 11:41:00,0.7,0.7,0.6997,0.6999,631800001.0
2007-09-04 11:42:00,0.6999,0.6999,0.6997,0.6997,488999993.0
2007-09-04 11:43:00,0.6997,0.7,0.6997,0.69995,711400002.0
2007-09-04 11:44:00,0.69995,0.7002,0.6997,0.7002,527000000.0
2007-09-04 11:45:00,0.7002,0.7003,0.69995,0.7,277900000.0
2007-09-04 11:46:00,0.7001,0.7003,0.70005,0.7001,604299999.0
2007-09-04 11:47:00,0.7002,0.7003,0.7001,0.7001,285600006.0
2007-09-04 11:48:00,0.7001,0.7002,0.6997,0.6998,1040338667.0
2007-09-04 11:49:00,0.6999,0.6999,0.6998,0.6998,629800004.0
2007-09-04 11:50:00,0.7,0.7,0.6998,0.6998,1033000003.0
2007-09-04 11:51:00,0.6998,0.69995,0.6997,0.6999,1033000003.0
2007-09-04 11:52:00,0.69995,0.7001,0.6998,0.6999,1676490941.0
2007-09-04 11:53:00,0.6998,0.7,0.6998,0.7,811200001.0
2007-09-04 11:54:00,0.7,0.7,0.6999,0.7,936600006.0
2007-09-04 11:55:00,0.7,0.7001,0.6998,0.7001,1742199997.0
2007-09-04 11:56:00,0.7001,0.7001,0.6997,0.6998,704999992.0
2007-09-04 11:57:00,0.6998,0.6999,0.6996,0.6997,685199998.0
2007-09-04 11:58:00,0.6997,0.6997,0.6994,0.6995,796599999.0
2007-09-04 11:59:00,0.6995,0.6995,0.6991,0.6992,747699998.0
2007-09-04 12:00:00,0.6992,0.6993,0.6991,0.6992,410600003.0
2007-09-04 12:01:00,0.6992,0.6996,0.6991,0.6991,1674299991.0
2007-09-04 12:02:00,0.6991,0.6992,0.6988,0.6988,1460099997.0
2007-09-04 12:03:00,0.6988,0.699,0.6986,0.6988,1076599997.0
2007-09-04 12:04:00,0.6988,0.6988,0.6987,0.6988,463100004.0
2007-09-04 12:05:00,0.69875,0.6989,0.6986,0.6989,270100000.0
2007-09-04 12:06:00,0.6989,0.699,0.6988,0.699,942699995.0
2007-09-04 12:07:00,0.699,0.6991,0.6988,0.6991,636099994.0
2007-09-04 12:08:00,0.6991,0.6991,0.6988,0.699,496900001.0
2007-09-04 12:09:00,0.699,0.6992,0.699,0.6992,1120400007.0
2007-09-04 12:10:00,0.6992,0.6995,0.6992,0.6994,1175399995.0
2007-09-04 12:11:00,0.6994,0.6994,0.69915,0.6993,89800000.0
2007-09-04 12:12:00,0.6993,0.6994,0.6991,0.6993,554600002.0
2007-09-04 12:13:00,0.6993,0.6993,0.6992,0.6993,133599999.0
2007-09-04 12:14:00,0.6992,0.6994,0.69905,0.69935,1011799998.0
2007-09-04 12:15:00,0.6994,0.6994,0.699,0.6992,908499995.0
2007-09-04 12:16:00,0.6992,0.6993,0.69905,0.69915,449800002.0
2007-09-04 12:17:00,0.6992,0.6992,0.699,0.6991,399999997.0
2007-09-04 12:18:00,0.6991,0.6992,0.6991,0.6992,190100001.0
2007-09-04 12:19:00,0.6992,0.6993,0.69915,0.69915,141000001.0
2007-09-04 12:20:00,0.6992,0.6993,0.6988,0.699,382400002.0
2007-09-04 12:21:00,0.6989,0.6992,0.6989,0.6989,229199999.0
2007-09-04 12:22:00,0.6989,0.699,0.6989,0.69895,327199998.0
2007-09-04 12:23:00,0.699,0.6991,0.699,0.69905,280600000.0
2007-09-04 12:24:00,0.6991,0.6993,0.699,0.699,910100002.0
2007-09-04 12:25:00,0.699,0.6991,0.699,0.6991,285599997.0
2007-09-04 12:26:00,0.69878,0.699,0.69872,0.69896,188300000.0
2007-09-04 12:27:00,0.6991,0.6992,0.6988,0.699,1054000001.0
2007-09-04 12:28:00,0.6991,0.6991,0.69875,0.69875,826099993.0
2007-09-04 12:29:00,0.6988,0.6989,0.6985,0.6988,1096299992.0
2007-09-04 12:30:00,0.6988,0.6988,0.6983,0.6983,1487099987.0
2007-09-04 12:31:00,0.6984,0.6988,0.6983,0.6988,976300005.0
2007-09-04 12:32:00,0.6987,0.6988,0.6986,0.6986,359900000.0
2007-09-04 12:33:00,0.6987,0.6991,0.6986,0.6989,692500002.0
2007-09-04 12:34:00,0.699,0.6993,0.699,0.6992,781199999.0
2007-09-04 12:35:00,0.6992,0.6996,0.6991,0.6995,1008700002.0
2007-09-04 12:36:00,0.6995,0.6998,0.6994,0.6996,864100000.0
2007-09-04 12:37:00,0.6996,0.6997,0.6995,0.6996,619300002.0
2007-09-04 12:38:00,0.6995,0.6996,0.69895,0.699,929100001.0
2007-09-04 12:39:00,0.699,0.6992,0.699,0.6991,454199996.0
2007-09-04 12:40:00,0.6991,0.6991,0.6985,0.6986,1080900006.0
2007-09-04 12:41:00,0.6986,0.6989,0.69855,0.69855,799700003.0
2007-09-04 12:42:00,0.69855,0.6987,0.6985,0.6986,468200001.0
2007-09-04 12:43:00,0.6986,0.6986,0.6984,0.6984,520900001.0
2007-09-04 12:44:00,0.6985,0.6985,0.6985,0.6985,210100005.0
2007-09-04 12:45:00,0.6985,0.6986,0.6983,0.6985,235299999.0
2007-09-04 12:46:00,0.6984,0.6985,0.6984,0.6984,44100000.0
2007-09-04 12:47:00,0.6985,0.6985,0.6983,0.6984,519199997.0
2007-09-04 12:48:00,0.6984,0.6984,0.6982,0.6982,1037200001.0
2007-09-04 12:49:00,0.6981,0.6982,0.6979,0.6981,985999998.0
2007-09-04 12:50:00,0.69805,0.6982,0.698,0.6981,433500009.0
2007-09-04 12:51:00,0.6985,0.6987,0.6982,0.6982,1380299991.0
2007-09-04 12:52:00,0.6982,0.6985,0.6981,0.6983,1380299991.0
2007-09-04 12:53:00,0.6983,0.6986,0.6983,0.6986,808999996.0
2007-09-04 12:54:00,0.6986,0.6988,0.6986,0.6988,503300002.0
2007-09-04 12:55:00,0.6988,0.699,0.6988,0.69885,1132599994.0
2007-09-04 12:56:00,0.6992,0.6994,0.6989,0.6991,1499699995.0
2007-09-04 12:57:00,0.6989,0.699,0.6985,0.6987,1499699995.0
2007-09-04 12:58:00,0.6987,0.69885,0.69845,0.6986,1879599990.0
2007-09-04 12:59:00,0.6988,0.6991,0.69855,0.6989,1349999998.0
2007-09-04 13:00:00,0.6991,0.6991,0.6989,0.6989,1654199994.0
2007-09-04 13:01:00,0.6989,0.6989,0.6984,0.6984,1654199994.0
2007-09-04 13:02:00,0.6984,0.69865,0.69825,0.69865,797900006.0
2007-09-04 13:03:00,0.6986,0.69865,0.69845,0.69845,174500003.0
2007-09-04 13:04:00,0.6985,0.6987,0.6984,0.6986,458500001.0
2007-09-04 13:05:00,0.69855,0.6989,0.69855,0.6989,404599997.0
2007-09-04 13:06:00,0.6989,0.6991,0.6986,0.6989,1120900001.0
2007-09-04 13:07:00,0.6989,0.6989,0.6989,0.6989,86400000.0
2007-09-04 13:08:00,0.6989,0.6989,0.6987,0.6988,456099997.0
2007-09-04 13:09:00,0.6988,0.6989,0.6987,0.6987,193199998.0
2007-09-04 13:10:00,0.6987,0.6988,0.6987,0.6988,221300001.0
2007-09-04 13:11:00,0.6988,0.6988,0.6986,0.6986,304500000.0
2007-09-04 13:12:00,0.6986,0.6987,0.69855,0.6987,359799999.0
2007-09-04 13:13:00,0.6987,0.6987,0.6986,0.69865,220799997.0
2007-09-04 13:14:00,0.69865,0.6987,0.69855,0.6987,302599993.0
2007-09-04 13:15:00,0.6987,0.6987,0.6987,0.6987,65400000.0
2007-09-04 13:16:00,0.6987,0.6988,0.6985,0.6985,733499998.0
2007-09-04 13:17:00,0.6984,0.6986,0.6984,0.6986,169500000.0
2007-09-04 13:18:00,0.6986,0.6986,0.6986,0.6986,209500000.0
2007-09-04 13:19:00,0.6986,0.6986,0.6985,0.6986,174900000.0
2007-09-04 13:20:00,0.6986,0.6988,0.6986,0.6988,471299992.0
2007-09-04 13:21:00,0.6987,0.6988,0.6987,0.6987,191700002.0
2007-09-04 13:22:00,0.6987,0.6987,0.6985,0.6986,1457399985.0
2007-09-04 13:23:00,0.69855,0.6987,0.69855,0.6987,403899994.0
2007-09-04 13:24:00,0.6987,0.6987,0.6986,0.6987,300499998.0
2007-09-04 13:25:00,0.6987,0.6987,0.6986,0.6986,495699995.0
2007-09-04 13:26:00,0.6985,0.6988,0.6985,0.69875,474100000.0
2007-09-04 13:27:00,0.69875,0.6988,0.6987,0.6988,197500000.0
2007-09-04 13:28:00,0.6988,0.6989,0.6988,0.6989,376199999.0
2007-09-04 13:29:00,0.6988,0.6991,0.6988,0.699,1339599994.0
2007-09-04 13:30:00,0.699,0.6992,0.699,0.6992,494099997.0
2007-09-04 13:31:00,0.6992,0.6992,0.6991,0.6992,461999998.0
2007-09-04 13:32:00,0.6994,0.6995,0.6994,0.69945,543400000.0
2007-09-04 13:33:00,0.6995,0.6995,0.6994,0.6994,304300000.0
2007-09-04 13:34:00,0.6994,0.6994,0.6993,0.6993,169699998.0
2007-09-04 13:35:00,0.6994,0.6994,0.6994,0.6994,63500000.0
2007-09-04 13:36:00,0.6994,0.6995,0.699,0.6994,428300002.0
2007-09-04 13:37:00,0.6994,0.6996,0.6994,0.6994,583899998.0
2007-09-04 13:38:00,0.6995,0.6995,0.6994,0.6994,64400000.0
2007-09-04 13:39:00,0.6995,0.6995,0.6994,0.6994,806100001.0
2007-09-04 13:40:00,0.6995,0.6995,0.6994,0.6994,105500000.0
2007-09-04 13:41:00,0.6995,0.6996,0.6994,0.6994,354700001.0
2007-09-04 13:42:00,0.6994,0.6995,0.6994,0.6994,208800004.0
2007-09-04 13:43:00,0.6995,0.6995,0.6995,0.6995,69700000.0
2007-09-04 13:44:00,0.6995,0.6998,0.6995,0.6995,328199999.0
2007-09-04 13:45:00,0.6995,0.6997,0.6995,0.69955,706899991.0
2007-09-04 13:46:00,0.69955,0.6996,0.69955,0.6996,840399992.0
2007-09-04 13:47:00,0.6996,0.6996,0.6996,0.6996,764900000.0
2007-09-04 13:48:00,0.6996,0.6996,0.6995,0.6995,666599985.0
2007-09-04 13:49:00,0.6995,0.6995,0.6994,0.6995,886699997.0
2007-09-04 13:50:00,0.6995,0.6995,0.69925,0.6993,745700001.0
2007-09-04 13:51:00,0.6994,0.6994,0.6993,0.6993,280000000.0
2007-09-04 13:52:00,0.6993,0.6993,0.6993,0.6993,58600000.0
2007-09-04 13:53:00,0.6993,0.6994,0.6993,0.6993,132200000.0
2007-09-04 13:54:00,0.6993,0.6995,0.6989,0.699,611499999.0
2007-09-04 13:55:00,0.6991,0.6992,0.6988,0.699,821600002.0
2007-09-04 13:56:00,0.6989,0.6989,0.69885,0.6989,212100002.0
2007-09-04 13:57:00,0.6989,0.699,0.6989,0.699,382400000.0
2007-09-04 13:58:00,0.699,0.6991,0.699,0.6991,795199996.0
2007-09-04 13:59:00,0.6991,0.6991,0.6989,0.6989,913400005.0
2007-09-04 14:00:00,0.699,0.6991,0.6989,0.6991,107900001.0
2007-09-04 14:01:00,0.6991,0.6991,0.699,0.699,258299994.0
2007-09-04 14:02:00,0.699,0.6991,0.699,0.6991,834299990.0
2007-09-04 14:03:00,0.6991,0.6992,0.6991,0.6991,699600011.0
2007-09-04 14:04:00,0.6991,0.6992,0.6991,0.6992,154000002.0
2007-09-04 14:05:00,0.6992,0.6992,0.699,0.699,651099988.0
2007-09-04 14:06:00,0.699,0.699,0.6988,0.6988,413699999.0
2007-09-04 14:07:00,0.6989,0.6991,0.6989,0.699,143599999.0
2007-09-04 14:08:00,0.699,0.6996,0.6989,0.6996,979099994.0
2007-09-04 14:09:00,0.6996,0.6996,0.6992,0.69945,573300001.0
2007-09-04 14:10:00,0.69945,0.6995,0.6994,0.6994,49000000.0
2007-09-04 14:11:00,0.6994,0.6996,0.6994,0.6995,419200003.0
2007-09-04 14:12:00,0.6995,0.6995,0.6993,0.6994,469900000.0
2007-09-04 14:13:00,0.6994,0.6994,0.6993,0.6993,313800000.0
2007-09-04 14:14:00,0.6994,0.6995,0.6992,0.6993,877399994.0
2007-09-04 14:15:00,0.6992,0.6992,0.6991,0.6991,259500010.0
2007-09-04 14:16:00,0.6991,0.6991,0.699,0.699,259500010.0
2007-09-04 14:17:00,0.699,0.6991,0.6987,0.6988,452599999.0
2007-09-04 14:18:00,0.6988,0.6988,0.6984,0.69845,888600003.0
2007-09-04 14:19:00,0.69845,0.6985,0.698,0.698,992800006.0
2007-09-04 14:20:00,0.6981,0.6987,0.698,0.6982,846200000.0
2007-09-04 14:21:00,0.6982,0.6984,0.69805,0.69805,846200000.0
2007-09-04 14:22:00,0.6981,0.6983,0.6981,0.6982,413500002.0
2007-09-04 14:23:00,0.6982,0.6986,0.6982,0.69845,803199991.0
2007-09-04 14:24:00,0.69845,0.69845,0.698,0.6982,1374299997.0
2007-09-04 14:25:00,0.6983,0.6986,0.6982,0.6985,1029899986.0
2007-09-04 14:26:00,0.6985,0.6985,0.6982,0.69825,554899996.0
2007-09-04 14:27:00,0.6984,0.6985,0.6983,0.6984,620400009.0
2007-09-04 14:28:00,0.6983,0.6985,0.69815,0.6985,1305099997.0
2007-09-04 14:29:00,0.6985,0.6986,0.6984,0.6985,631900002.0
2007-09-04 14:30:00,0.6985,0.6986,0.6984,0.6986,317899998.0
2007-09-04 14:31:00,0.6986,0.6988,0.6984,0.6984,690700003.0
2007-09-04 14:32:00,0.6984,0.6985,0.6984,0.6985,120199995.0
2007-09-04 14:33:00,0.6985,0.6985,0.6982,0.69835,507000000.0
2007-09-04 14:34:00,0.69835,0.69835,0.6981,0.6981,190600001.0
2007-09-04 14:35:00,0.6981,0.69815,0.698,0.69805,430399996.0
2007-09-04 14:36:00,0.69805,0.69805,0.6977,0.69775,533999997.0
2007-09-04 14:37:00,0.69775,0.6978,0.6972,0.6974,2022999977.0
2007-09-04 14:38:00,0.6974,0.6976,0.6972,0.69755,1737599994.0
2007-09-04 14:39:00,0.69755,0.69755,0.69725,0.6973,881899999.0
2007-09-04 14:40:00,0.6973,0.6975,0.6973,0.6975,919999994.0
2007-09-04 14:41:00,0.6975,0.6976,0.6974,0.6975,549100004.0
2007-09-04 14:42:00,0.6975,0.6976,0.69745,0.69745,798400007.0
2007-09-04 14:43:00,0.6975,0.6979,0.69745,0.69775,1098799996.0
2007-09-04 14:44:00,0.6978,0.6981,0.69775,0.698,1283999991.0
2007-09-04 14:45:00,0.698,0.69825,0.6978,0.6981,1398599997.0
2007-09-04 14:46:00,0.6981,0.69855,0.69805,0.6984,479800002.0
2007-09-04 14:47:00,0.6984,0.69855,0.6982,0.69845,1147900014.0
2007-09-04 14:48:00,0.69845,0.6985,0.698,0.6982,424500001.0
2007-09-04 14:49:00,0.6982,0.69835,0.6981,0.69835,275300001.0
2007-09-04 14:50:00,0.69835,0.6985,0.6983,0.6983,230600001.0
2007-09-04 14:51:00,0.6983,0.69905,0.6983,0.69905,938500003.0
2007-09-04 14:52:00,0.699,0.6991,0.6987,0.69885,762899998.0
2007-09-04 14:53:00,0.69885,0.6989,0.6987,0.6988,243499998.0
2007-09-04 14:54:00,0.6988,0.6988,0.6985,0.6986,743399999.0
2007-09-04 14:55:00,0.6986,0.69865,0.6981,0.6981,755000002.0
2007-09-04 14:56:00,0.6981,0.6984,0.6981,0.6982,1018000000.0
2007-09-04 14:57:00,0.6982,0.6982,0.6981,0.6981,429300000.0
2007-09-04 14:58:00,0.6982,0.6982,0.698,0.698,1471899995.0
2007-09-04 14:59:00,0.698,0.6981,0.6979,0.6981,1471899995.0
2007-09-04 15:00:00,0.6981,0.6984,0.698,0.69835,521499999.0
2007-09-04 15:01:00,0.6983,0.6984,0.6983,0.6984,12300000.0
2007-09-04 15:02:00,0.6984,0.6984,0.6983,0.6983,371999986.0
2007-09-04 15:03:00,0.6983,0.69845,0.69825,0.69845,253399992.0
2007-09-04 15:04:00,0.69845,0.6985,0.6983,0.6983,378200005.0
2007-09-04 15:05:00,0.6983,0.6983,0.6983,0.6983,375799998.0
2007-09-04 15:06:00,0.6983,0.6984,0.6983,0.69835,259100003.0
2007-09-04 15:07:00,0.69835,0.6984,0.69835,0.6984,457399991.0
2007-09-04 15:08:00,0.6984,0.6984,0.6983,0.6984,682700000.0
2007-09-04 15:09:00,0.6984,0.6984,0.6983,0.6983,338200001.0
2007-09-04 15:10:00,0.6983,0.6984,0.6983,0.6984,1038699998.0
2007-09-04 15:11:00,0.6984,0.6985,0.6983,0.6983,668999997.0
2007-09-04 15:12:00,0.6983,0.6983,0.6982,0.6983,362399998.0
2007-09-04 15:13:00,0.6983,0.6984,0.6983,0.6983,407300001.0
2007-09-04 15:14:00,0.6984,0.6986,0.6984,0.6986,330999999.0
2007-09-04 15:15:00,0.6986,0.6986,0.6985,0.69855,440399993.0
2007-09-04 15:16:00,0.6986,0.6987,0.6985,0.6987,798900000.0
2007-09-04 15:17:00,0.6987,0.6989,0.6987,0.6988,548900004.0
2007-09-04 15:18:00,0.6988,0.6989,0.6988,0.6989,783900004.0
2007-09-04 15:19:00,0.6989,0.699,0.6988,0.699,306800002.0
2007-09-04 15:20:00,0.699,0.699,0.699,0.699,175000000.0
2007-09-04 15:21:00,0.699,0.69925,0.6989,0.69925,272700001.0
2007-09-04 15:22:00,0.69925,0.69935,0.699,0.6991,267400005.0
2007-09-04 15:23:00,0.6991,0.6991,0.6989,0.69905,106400002.0
2007-09-04 15:24:00,0.69905,0.69905,0.699,0.699,24000000.0
2007-09-04 15:25:00,0.69905,0.69905,0.6989,0.6989,412499996.0
2007-09-04 15:26:00,0.6989,0.699,0.6989,0.6989,716999996.0
2007-09-04 15:27:00,0.6989,0.6991,0.6989,0.6991,638299983.0
2007-09-04 15:28:00,0.69905,0.69905,0.6988,0.699,669100001.0
2007-09-04 15:29:00,0.699,0.699,0.6989,0.6989,148499999.0
2007-09-04 15:30:00,0.699,0.6991,0.6988,0.69905,151000000.0
2007-09-04 15:31:00,0.6991,0.6995,0.699,0.6993,802999995.0
2007-09-04 15:32:00,0.6993,0.6993,0.6993,0.6993,223300000.0
2007-09-04 15:33:00,0.6993,0.6993,0.69925,0.6993,188300000.0
2007-09-04 15:34:00,0.6993,0.69955,0.6993,0.69935,1104999993.0
2007-09-04 15:35:00,0.69935,0.6994,0.6991,0.6992,756799999.0
2007-09-04 15:36:00,0.6992,0.6993,0.6988,0.6991,1386099990.0
2007-09-04 15:37:00,0.6992,0.6992,0.6989,0.699,1376500002.0
2007-09-04 15:38:00,0.699,0.699,0.6987,0.6988,1497999994.0
2007-09-04 15:39:00,0.6989,0.6989,0.6988,0.6989,687199970.0
2007-09-04 15:40:00,0.6989,0.6989,0.6987,0.6988,207199999.0
2007-09-04 15:41:00,0.6989,0.6992,0.6988,0.6992,954300001.0
2007-09-04 15:42:00,0.6994,0.6998,0.6991,0.6998,1961799995.0
2007-09-04 15:43:00,0.6997,0.6999,0.6993,0.6999,1961799995.0
2007-09-04 15:44:00,0.6999,0.7,0.6997,0.69995,522299999.0
2007-09-04 15:45:00,0.6999,0.7,0.6996,0.6999,772400004.0
2007-09-04 15:46:00,0.69975,0.70005,0.6997,0.6999,537800002.0
2007-09-04 15:47:00,0.6998,0.69995,0.6996,0.6996,347899992.0
2007-09-04 15:48:00,0.6996,0.69995,0.6994,0.6995,938100002.0
2007-09-04 15:49:00,0.6996,0.6996,0.699,0.6992,1557300008.0
2007-09-04 15:50:00,0.6992,0.69965,0.6991,0.69945,899500004.0
2007-09-04 15:51:00,0.69945,0.69945,0.6992,0.69945,527299995.0
2007-09-04 15:52:00,0.69945,0.69955,0.6994,0.69945,93400000.0
2007-09-04 15:53:00,0.69945,0.6995,0.6994,0.6995,59500000.0
2007-09-04 15:54:00,0.6995,0.6995,0.6992,0.6992,510699998.0
2007-09-04 15:55:00,0.6992,0.69935,0.6992,0.6992,744700007.0
2007-09-04 15:56:00,0.6992,0.6994,0.6992,0.6992,905799985.0
2007-09-04 15:57:00,0.6992,0.69955,0.6991,0.69955,1218699997.0
2007-09-04 15:58:00,0.69955,0.69965,0.6993,0.6993,584300001.0
2007-09-04 15:59:00,0.6993,0.69945,0.699,0.6993,1215500008.0
2007-09-04 16:00:00,0.6993,0.6996,0.6991,0.6996,482300003.0
2007-09-04 16:01:00,0.6995,0.69985,0.6995,0.6998,435500000.0
2007-09-04 16:02:00,0.6998,0.6999,0.6996,0.6999,414100002.0
2007-09-04 16:03:00,0.6999,0.6999,0.6998,0.6999,102300000.0
2007-09-04 16:04:00,0.6999,0.7002,0.6998,0.6999,410100003.0
2007-09-04 16:05:00,0.7,0.7015,0.7,0.7011,1471600002.0
2007-09-04 16:06:00,0.7014,0.7017,0.7012,0.7016,773799999.0
2007-09-04 16:07:00,0.7016,0.7016,0.7014,0.7016,773799999.0
2007-09-04 16:08:00,0.7016,0.7018,0.7015,0.7016,1369699998.0
2007-09-04 16:09:00,0.7016,0.7019,0.7015,0.70175,648199999.0
2007-09-04 16:10:00,0.70175,0.70175,0.7011,0.7012,706100002.0
2007-09-04 16:11:00,0.7012,0.70145,0.701,0.7014,1952599995.0
2007-09-04 16:12:00,0.7014,0.7016,0.7013,0.70145,712100001.0
2007-09-04 16:13:00,0.7015,0.7015,0.7011,0.7011,263399999.0
2007-09-04 16:14:00,0.7009,0.7012,0.7007,0.7007,1298599978.0
2007-09-04 16:15:00,0.701,0.7012,0.7007,0.701,1298599978.0
2007-09-04 16:16:00,0.7009,0.701,0.7008,0.70085,1298599978.0
2007-09-04 16:17:00,0.70085,0.7009,0.7005,0.7005,1358600003.0
2007-09-04 16:18:00,0.7005,0.70065,0.7001,0.7001,957800007.0
2007-09-04 16:19:00,0.7001,0.7003,0.7,0.7001,1106599998.0
2007-09-04 16:20:00,0.7001,0.7004,0.7001,0.7002,1892800010.0
2007-09-04 16:21:00,0.7003,0.7003,0.6999,0.6999,695900002.0
2007-09-04 16:22:00,0.6999,0.6999,0.6997,0.6998,1258000003.0
2007-09-04 16:23:00,0.6998,0.7002,0.6998,0.7001,1480999993.0
2007-09-04 16:24:00,0.7001,0.7001,0.69985,0.6999,339399997.0
2007-09-04 16:25:00,0.7,0.7002,0.69985,0.7001,623000002.0
2007-09-04 16:26:00,0.7001,0.7001,0.6999,0.7,1612799985.0
2007-09-04 16:27:00,0.7,0.7,0.7,0.7,300800009.0
2007-09-04 16:28:00,0.7,0.7,0.6998,0.7,1128400001.0
2007-09-04 16:29:00,0.7,0.7001,0.7,0.7001,468100003.0
2007-09-04 16:30:00,0.7001,0.7004,0.7001,0.7004,2004599997.0
2007-09-04 16:31:00,0.7004,0.7004,0.7002,0.7002,754100001.0
2007-09-04 16:32:00,0.7002,0.7004,0.7,0.7002,1165099998.0
2007-09-04 16:33:00,0.70015,0.7002,0.7001,0.7001,868500004.0
2007-09-04 16:34:00,0.7001,0.7002,0.7,0.7002,471600003.0
2007-09-04 16:35:00,0.7002,0.7002,0.7001,0.7002,668000003.0
2007-09-04 16:36:00,0.7002,0.70045,0.7001,0.7003,978999989.0
2007-09-04 16:37:00,0.7003,0.7004,0.7,0.7003,1188100005.0
2007-09-04 16:38:00,0.7003,0.7008,0.7003,0.7005,1483599997.0
2007-09-04 16:39:00,0.7005,0.7007,0.7003,0.7006,865599997.0
2007-09-04 16:40:00,0.7006,0.7009,0.7006,0.7009,2142299992.0
2007-09-04 16:41:00,0.7007,0.7012,0.7007,0.701,1530100001.0
2007-09-04 16:42:00,0.701,0.701,0.7009,0.7009,640800008.0
2007-09-04 16:43:00,0.7009,0.7009,0.7005,0.70055,1360799993.0
2007-09-04 16:44:00,0.70055,0.7008,0.7003,0.7007,1329099993.0
2007-09-04 16:45:00,0.7007,0.7008,0.7004,0.7006,1543799995.0
2007-09-04 16:46:00,0.7006,0.7007,0.7004,0.7006,996599995.0
2007-09-04 16:47:00,0.7006,0.7006,0.7005,0.7005,319899997.0
2007-09-04 16:48:00,0.7009,0.7012,0.7009,0.701,1575200005.0
2007-09-04 16:49:00,0.7012,0.7012,0.7007,0.7009,1575200005.0
2007-09-04 16:50:00,0.7008,0.7009,0.7007,0.7008,1575200005.0
2007-09-04 16:51:00,0.7007,0.7009,0.7003,0.7003,1407099988.0
2007-09-04 16:52:00,0.7003,0.7003,0.7,0.7001,1407099988.0
2007-09-04 16:53:00,0.6998,0.6998,0.6989,0.6992,1770699994.0
2007-09-04 16:54:00,0.6991,0.6994,0.6991,0.6991,1770699994.0
2007-09-04 16:55:00,0.6989,0.6991,0.6987,0.6987,1770699994.0
2007-09-04 16:56:00,0.6986,0.6987,0.6982,0.6986,1770699994.0
2007-09-04 16:57:00,0.6986,0.6986,0.6983,0.6986,2125800001.0
2007-09-04 16:58:00,0.6986,0.69865,0.6984,0.6985,1819100000.0
2007-09-04 16:59:00,0.6985,0.6988,0.6982,0.6984,1295499996.0
2007-09-04 17:00:00,0.6984,0.6986,0.6982,0.6985,1469599996.0
2007-09-04 17:01:00,0.6985,0.6986,0.6983,0.6983,1227000001.0
2007-09-04 17:02:00,0.6983,0.69835,0.69785,0.698,1916899987.0
2007-09-04 17:03:00,0.698,0.698,0.6972,0.6973,1678199998.0
2007-09-04 17:04:00,0.6973,0.6974,0.6968,0.6968,1900899988.0
2007-09-04 17:05:00,0.6971,0.6976,0.6969,0.6974,795400000.0
2007-09-04 17:06:00,0.6975,0.6978,0.6974,0.6978,795400000.0
2007-09-04 17:07:00,0.6978,0.698,0.6978,0.6979,798499999.0
2007-09-04 17:08:00,0.6979,0.6982,0.6979,0.6982,832799999.0
2007-09-04 17:09:00,0.6982,0.6982,0.6977,0.6978,686400000.0
2007-09-04 17:10:00,0.6978,0.6978,0.6973,0.6975,1581799997.0
2007-09-04 17:11:00,0.6975,0.698,0.6974,0.698,1136589284.0
2007-09-04 17:12:00,0.698,0.6982,0.6977,0.6982,472500003.0
2007-09-04 17:13:00,0.6981,0.6982,0.6979,0.6979,913099999.0
2007-09-04 17:14:00,0.6979,0.6979,0.69775,0.6979,532299998.0
2007-09-04 17:15:00,0.6978,0.6978,0.6976,0.6978,1699000000.0
2007-09-04 17:16:00,0.6978,0.6979,0.6978,0.6979,914500000.0
2007-09-04 17:17:00,0.6979,0.6983,0.6979,0.6983,2077500012.0
2007-09-04 17:18:00,0.6983,0.6985,0.6983,0.6983,1791100000.0
2007-09-04 17:19:00,0.6983,0.6984,0.6982,0.6983,1259199996.0
2007-09-04 17:20:00,0.6984,0.6985,0.6983,0.6984,602700007.0
2007-09-04 17:21:00,0.6985,0.6986,0.6985,0.6986,639200008.0
2007-09-04 17:22:00,0.6986,0.6986,0.6983,0.6985,1165700005.0
2007-09-04 17:23:00,0.6987,0.6987,0.6986,0.6987,577799988.0
2007-09-04 17:24:00,0.69865,0.6989,0.6986,0.6989,1373600000.0
2007-09-04 17:25:00,0.6989,0.699,0.6987,0.6989,1287400004.0
2007-09-04 17:26:00,0.6989,0.6989,0.6987,0.6987,1213999991.0
2007-09-04 17:27:00,0.6987,0.6987,0.6983,0.6984,1445899993.0
2007-09-04 17:28:00,0.6984,0.6984,0.6975,0.6976,1836300020.0
2007-09-04 17:29:00,0.6976,0.6976,0.697,0.6975,1730999995.0
2007-09-04 17:30:00,0.6975,0.6977,0.6972,0.6977,1546999999.0
2007-09-04 17:31:00,0.6977,0.698,0.6976,0.6979,676000000.0
2007-09-04 17:32:00,0.6979,0.6981,0.6979,0.698,1033199995.0
2007-09-04 17:33:00,0.698,0.6984,0.698,0.6984,916400002.0
2007-09-04 17:34:00,0.6984,0.6988,0.6984,0.6984,1545899996.0
2007-09-04 17:35:00,0.6983,0.6986,0.6983,0.6986,764500002.0
2007-09-04 17:36:00,0.6985,0.6985,0.698,0.6983,936300006.0
2007-09-04 17:37:00,0.6983,0.6986,0.6981,0.6981,1045900001.0
2007-09-04 17:38:00,0.6982,0.6983,0.69805,0.69805,1477400004.0
2007-09-04 17:39:00,0.6981,0.6981,0.69805,0.6981,1955799996.0
2007-09-04 17:40:00,0.6981,0.6984,0.6981,0.6984,466099998.0
2007-09-04 17:41:00,0.6984,0.6984,0.69835,0.6984,348100006.0
2007-09-04 17:42:00,0.6984,0.6986,0.6984,0.6986,662299998.0
2007-09-04 17:43:00,0.6986,0.6986,0.6983,0.69835,912900006.0
2007-09-04 17:44:00,0.6984,0.6987,0.6983,0.69845,1032300001.0
2007-09-04 17:45:00,0.6985,0.6985,0.6985,0.6985,920100001.0
2007-09-04 17:46:00,0.6984,0.6985,0.6984,0.6984,717400002.0
2007-09-04 17:47:00,0.6984,0.6986,0.6984,0.6985,777199998.0
2007-09-04 17:48:00,0.6985,0.6985,0.6984,0.69845,703999996.0
2007-09-04 17:49:00,0.6985,0.6986,0.6985,0.6986,1145499991.0
2007-09-04 17:50:00,0.6986,0.6988,0.69845,0.6986,854900004.0
2007-09-04 17:51:00,0.6986,0.6986,0.69835,0.6984,546600005.0
2007-09-04 17:52:00,0.69835,0.6986,0.69835,0.6985,296100003.0
2007-09-04 17:53:00,0.6986,0.6986,0.6981,0.6983,1049200001.0
2007-09-04 17:54:00,0.6983,0.6984,0.6982,0.6984,549399999.0
2007-09-04 17:55:00,0.6984,0.6984,0.6982,0.6982,490799998.0
2007-09-04 17:56:00,0.6982,0.6982,0.698,0.6982,891900000.0
2007-09-04 17:57:00,0.6985,0.6985,0.6981,0.6982,529300000.0
2007-09-04 17:58:00,0.6982,0.6982,0.6981,0.6981,529300000.0
2007-09-04 17:59:00,0.6982,0.6982,0.6979,0.6982,1409400013.0
2007-09-04 18:00:00,0.6981,0.6983,0.6977,0.6981,1347500019.0
2007-09-04 18:01:00,0.6981,0.6981,0.6976,0.6979,1798300024.0
2007-09-04 18:02:00,0.6978,0.6978,0.69765,0.6977,859199999.0
2007-09-04 18:03:00,0.6978,0.6978,0.6977,0.6977,92899999.0
2007-09-04 18:04:00,0.6977,0.6977,0.6975,0.6975,495300000.0
2007-09-04 18:05:00,0.6976,0.6976,0.6975,0.6976,325699999.0
2007-09-04 18:06:00,0.6976,0.6976,0.6973,0.6975,854400014.0
2007-09-04 18:07:00,0.6974,0.6975,0.6972,0.6974,1728900005.0
2007-09-04 18:08:00,0.6973,0.6974,0.6973,0.6974,584799999.0
2007-09-04 18:09:00,0.6974,0.6974,0.6972,0.6974,584799999.0
2007-09-04 18:10:00,0.6974,0.6975,0.6973,0.6974,1001499987.0
2007-09-04 18:11:00,0.6974,0.6975,0.6971,0.6973,621500001.0
2007-09-04 18:12:00,0.6973,0.69745,0.6973,0.6973,359099997.0
2007-09-04 18:13:00,0.6973,0.69745,0.6972,0.6974,972499994.0
2007-09-04 18:14:00,0.6974,0.6975,0.6974,0.6975,165600000.0
2007-09-04 18:15:00,0.6974,0.6974,0.6968,0.697,1064500002.0
2007-09-04 18:16:00,0.697,0.697,0.6965,0.6966,1022899996.0
2007-09-04 18:17:00,0.6966,0.6969,0.6966,0.6968,588899995.0
2007-09-04 18:18:00,0.6968,0.697,0.6968,0.6969,519799996.0
2007-09-04 18:19:00,0.697,0.6972,0.6969,0.6969,1035000003.0
2007-09-04 18:20:00,0.6969,0.697,0.6966,0.6967,1290099999.0
2007-09-04 18:21:00,0.6967,0.697,0.6967,0.6968,839799996.0
2007-09-04 18:22:00,0.6968,0.69705,0.6968,0.69705,564199999.0
2007-09-04 18:23:00,0.69705,0.6971,0.697,0.6971,105299999.0
2007-09-04 18:24:00,0.6971,0.6971,0.6965,0.6965,1001699995.0
2007-09-04 18:25:00,0.6965,0.6969,0.6964,0.6965,1073599992.0
2007-09-04 18:26:00,0.6964,0.6965,0.6961,0.6961,1161799988.0
2007-09-04 18:27:00,0.6962,0.6963,0.6958,0.6961,1740699995.0
2007-09-04 18:28:00,0.69615,0.6962,0.6961,0.6962,225799999.0
2007-09-04 18:29:00,0.6962,0.69665,0.6962,0.6964,536699997.0
2007-09-04 18:30:00,0.6963,0.6965,0.6959,0.696,1560899998.0
2007-09-04 18:31:00,0.696,0.6961,0.6955,0.6957,1974099986.0
2007-09-04 18:32:00,0.6957,0.6957,0.6954,0.6955,1083300010.0
2007-09-04 18:33:00,0.69545,0.6959,0.6954,0.6958,948600002.0
2007-09-04 18:34:00,0.6958,0.69625,0.6957,0.6961,886000000.0
2007-09-04 18:35:00,0.6961,0.6966,0.6961,0.69645,1211699996.0
2007-09-04 18:36:00,0.69645,0.6967,0.6964,0.6965,961499991.0
2007-09-04 18:37:00,0.6965,0.6967,0.6963,0.6965,504000001.0
2007-09-04 18:38:00,0.6965,0.6967,0.6962,0.6964,341500000.0
2007-09-04 18:39:00,0.69635,0.6964,0.6958,0.696,513599998.0
2007-09-04 18:40:00,0.696,0.6962,0.6959,0.6961,458900002.0
2007-09-04 18:41:00,0.6961,0.6961,0.6954,0.6959,1726600016.0
2007-09-04 18:42:00,0.6959,0.6961,0.6959,0.69605,248200001.0
2007-09-04 18:43:00,0.6961,0.6961,0.6957,0.6958,430100001.0
2007-09-04 18:44:00,0.6958,0.6959,0.6957,0.6959,535599995.0
2007-09-04 18:45:00,0.6959,0.6961,0.6959,0.6961,156700000.0
2007-09-04 18:46:00,0.69605,0.6964,0.696,0.6963,325199998.0
2007-09-04 18:47:00,0.6963,0.6963,0.69595,0.696,376200000.0
2007-09-04 18:48:00,0.696,0.6961,0.696,0.6961,409600007.0
2007-09-04 18:49:00,0.696,0.696,0.6959,0.69595,453999991.0
2007-09-04 18:50:00,0.6961,0.6962,0.696,0.6962,624399990.0
2007-09-04 18:51:00,0.6962,0.6962,0.6962,0.6962,932800002.0
2007-09-04 18:52:00,0.6962,0.6963,0.696,0.696,560399998.0
2007-09-04 18:53:00,0.696,0.696,0.6959,0.696,1620600007.0
2007-09-04 18:54:00,0.696,0.696,0.69585,0.696,836800008.0
2007-09-04 18:55:00,0.696,0.6961,0.69595,0.69595,441700000.0
2007-09-04 18:56:00,0.696,0.696,0.69595,0.69595,225600000.0
2007-09-04 18:57:00,0.696,0.696,0.69595,0.696,188500001.0
2007-09-04 18:58:00,0.696,0.696,0.696,0.696,90800004.0
2007-09-04 18:59:00,0.696,0.6961,0.6959,0.69605,137200001.0
2007-09-04 19:00:00,0.69605,0.69605,0.6958,0.6959,228400001.0
2007-09-04 19:01:00,0.6959,0.6959,0.6955,0.6958,973699995.0
2007-09-04 19:02:00,0.6958,0.6958,0.6955,0.6955,917800008.0
2007-09-04 19:03:00,0.6956,0.6958,0.6955,0.6958,622200009.0
2007-09-04 19:04:00,0.6956,0.6956,0.69555,0.6956,622200009.0
2007-09-04 19:05:00,0.6956,0.69575,0.6956,0.6957,393700001.0
2007-09-04 19:06:00,0.6957,0.6958,0.6957,0.6957,525300005.0
2007-09-04 19:07:00,0.6956,0.6956,0.6953,0.6955,853100005.0
2007-09-04 19:08:00,0.6952,0.6952,0.6949,0.695,853100005.0
2007-09-04 19:09:00,0.6949,0.6951,0.6944,0.6949,949699996.0
2007-09-04 19:10:00,0.6947,0.69495,0.6946,0.69485,949699996.0
2007-09-04 19:11:00,0.69485,0.69495,0.6948,0.6949,659200008.0
2007-09-04 19:12:00,0.6948,0.6955,0.6948,0.6955,1050800007.0
2007-09-04 19:13:00,0.6954,0.6958,0.6953,0.6957,1050800007.0
2007-09-04 19:14:00,0.6956,0.6956,0.6954,0.6955,890100010.0
2007-09-04 19:15:00,0.6955,0.6956,0.6955,0.6956,1010199998.0
2007-09-04 19:16:00,0.6956,0.6956,0.6955,0.6955,917700001.0
2007-09-04 19:17:00,0.6955,0.6956,0.6955,0.6955,583599996.0
2007-09-04 19:18:00,0.6955,0.6956,0.6955,0.6956,501899997.0
2007-09-04 19:19:00,0.6956,0.6957,0.6955,0.6955,534799996.0
2007-09-04 19:20:00,0.6956,0.6958,0.6954,0.6957,895999987.0
2007-09-04 19:21:00,0.69565,0.6957,0.6955,0.6956,2047099991.0
2007-09-04 19:22:00,0.6956,0.6957,0.6955,0.6956,466099997.0
2007-09-04 19:23:00,0.6957,0.6957,0.6955,0.6956,1447700003.0
2007-09-04 19:24:00,0.6956,0.6956,0.6952,0.6953,1603599996.0
2007-09-04 19:25:00,0.6953,0.6955,0.6952,0.69535,1740299963.0
2007-09-04 19:26:00,0.69535,0.6955,0.69525,0.6955,873099995.0
2007-09-04 19:27:00,0.6955,0.6957,0.6955,0.6956,801700000.0
2007-09-04 19:28:00,0.6956,0.6956,0.6951,0.6951,1369200003.0
2007-09-04 19:29:00,0.6951,0.6954,0.6951,0.6954,1068100000.0
2007-09-04 19:30:00,0.6954,0.6955,0.6954,0.6955,215900000.0
2007-09-04 19:31:00,0.6955,0.69565,0.6955,0.69565,233400000.0
2007-09-04 19:32:00,0.6957,0.6958,0.6955,0.6956,808500000.0
2007-09-04 19:33:00,0.6956,0.69575,0.6954,0.6954,271999992.0
2007-09-04 19:34:00,0.6954,0.6955,0.6952,0.69535,345499999.0
2007-09-04 19:35:00,0.6954,0.69565,0.6951,0.6951,362199999.0
2007-09-04 19:36:00,0.6951,0.69525,0.695,0.6951,318700004.0
2007-09-04 19:37:00,0.6951,0.6952,0.6949,0.69505,222900002.0
2007-09-04 19:38:00,0.6951,0.6952,0.6951,0.6952,168499994.0
2007-09-04 19:39:00,0.6952,0.6952,0.69505,0.6952,189200000.0
2007-09-04 19:40:00,0.6952,0.6953,0.695,0.69525,266199998.0
2007-09-04 19:41:00,0.69525,0.6953,0.69505,0.6951,181200005.0
2007-09-04 19:42:00,0.6951,0.6952,0.6951,0.69515,106099999.0
2007-09-04 19:43:00,0.69515,0.6952,0.69505,0.69505,96000000.0
2007-09-04 19:44:00,0.6951,0.6952,0.695,0.6952,591399999.0
2007-09-04 19:45:00,0.6952,0.69535,0.6951,0.6951,426300001.0
2007-09-04 19:46:00,0.6951,0.6951,0.695,0.695,173899994.0
2007-09-04 19:47:00,0.695,0.695,0.69495,0.695,91700000.0
2007-09-04 19:48:00,0.695,0.695,0.69495,0.69495,101000000.0
2007-09-04 19:49:00,0.695,0.695,0.6949,0.695,197600001.0
2007-09-04 19:50:00,0.695,0.695,0.6949,0.6949,397099998.0
2007-09-04 19:51:00,0.6949,0.6949,0.6948,0.6948,303000000.0
2007-09-04 19:52:00,0.6948,0.6949,0.6948,0.6948,221500000.0
2007-09-04 19:53:00,0.6948,0.6948,0.69475,0.6948,101799997.0
2007-09-04 19:54:00,0.6948,0.6948,0.6947,0.6948,90600001.0
2007-09-04 19:55:00,0.6948,0.6948,0.6948,0.6948,69000002.0
2007-09-04 19:56:00,0.6948,0.6948,0.6948,0.6948,114200003.0
2007-09-04 19:57:00,0.6948,0.6948,0.6945,0.6946,631099996.0
2007-09-04 19:58:00,0.6945,0.6947,0.6945,0.6946,314500007.0
2007-09-04 19:59:00,0.6946,0.6947,0.6945,0.6945,1256399983.0
2007-09-04 20:00:00,0.6945,0.6945,0.6944,0.6945,280199996.0
2007-09-04 20:01:00,0.6945,0.6945,0.6945,0.6945,257399997.0
2007-09-04 20:02:00,0.6945,0.6946,0.6944,0.6945,673400009.0
2007-09-04 20:03:00,0.6945,0.6946,0.6945,0.6946,595199994.0
2007-09-04 20:04:00,0.6946,0.6946,0.6945,0.6945,164200005.0
2007-09-04 20:05:00,0.6946,0.6946,0.6945,0.6946,754799998.0
2007-09-04 20:06:00,0.6946,0.6947,0.6944,0.6944,904900024.0
2007-09-04 20:07:00,0.6945,0.6948,0.6944,0.6947,1749300003.0
2007-09-04 20:08:00,0.6947,0.6951,0.6947,0.695,1546700004.0
2007-09-04 20:09:00,0.695,0.695,0.6949,0.6949,386799996.0
2007-09-04 20:10:00,0.695,0.6951,0.6948,0.6951,1038800003.0
2007-09-04 20:11:00,0.6951,0.6951,0.69505,0.69505,184299999.0
2007-09-04 20:12:00,0.6951,0.6951,0.6951,0.6951,487400000.0
2007-09-04 20:13:00,0.6951,0.6951,0.6949,0.695,554699998.0
2007-09-04 20:14:00,0.695,0.695,0.695,0.695,178399999.0
2007-09-04 20:15:00,0.695,0.6951,0.6949,0.6951,483199994.0
2007-09-04 20:16:00,0.6951,0.6952,0.695,0.695,1010000002.0
2007-09-04 20:17:00,0.695,0.695,0.6949,0.6949,1215500012.0
2007-09-04 20:18:00,0.6949,0.6949,0.69485,0.6949,666700020.0
2007-09-04 20:19:00,0.6949,0.6949,0.6948,0.6948,357800000.0
2007-09-04 20:20:00,0.6948,0.6948,0.6948,0.6948,91500000.0
2007-09-04 20:21:00,0.6948,0.6948,0.6948,0.6948,28000000.0
2007-09-04 20:22:00,0.6948,0.6948,0.6948,0.6948,192900001.0
2007-09-04 20:23:00,0.6948,0.6948,0.6948,0.6948,182700000.0
2007-09-04 20:24:00,0.6948,0.6949,0.6948,0.6949,713699999.0
2007-09-04 20:25:00,0.6949,0.6949,0.69485,0.69485,124799999.0
2007-09-04 20:26:00,0.6949,0.695,0.6948,0.6949,555400003.0
2007-09-04 20:27:00,0.6949,0.695,0.6949,0.6949,414999993.0
2007-09-04 20:28:00,0.6949,0.6949,0.6948,0.6948,257600002.0
2007-09-04 20:29:00,0.6948,0.6949,0.6948,0.6948,104200000.0
2007-09-04 20:30:00,0.6948,0.6948,0.6946,0.6946,180399997.0
2007-09-04 20:31:00,0.6946,0.6948,0.6946,0.69475,200400003.0
2007-09-04 20:32:00,0.6948,0.6948,0.6946,0.6946,90500000.0
2007-09-04 20:33:00,0.6946,0.69475,0.69455,0.6946,279400000.0
2007-09-04 20:34:00,0.6946,0.69475,0.6945,0.6946,1487699992.0
2007-09-04 20:35:00,0.6946,0.6948,0.6946,0.6947,1212800012.0
2007-09-04 20:36:00,0.6947,0.695,0.6947,0.6948,1289599993.0
2007-09-04 20:37:00,0.6948,0.6948,0.6944,0.6945,852399988.0
2007-09-04 20:38:00,0.6945,0.6947,0.6945,0.6947,409100003.0
2007-09-04 20:39:00,0.69465,0.6947,0.6945,0.6945,844400004.0
2007-09-04 20:40:00,0.6945,0.6947,0.6942,0.6944,1819499993.0
2007-09-04 20:41:00,0.6944,0.69455,0.6944,0.69455,606000001.0
2007-09-04 20:42:00,0.69455,0.69455,0.6944,0.69455,93200002.0
2007-09-04 20:43:00,0.6945,0.69455,0.6943,0.69445,568399994.0
2007-09-04 20:44:00,0.69445,0.6945,0.69445,0.69445,3000000.0
2007-09-04 20:45:00,0.69445,0.69445,0.69435,0.6944,68600000.0
2007-09-04 20:46:00,0.6944,0.6945,0.6943,0.6944,361599991.0
2007-09-04 20:47:00,0.6944,0.6945,0.6944,0.6944,81499999.0
2007-09-04 20:48:00,0.6944,0.6945,0.69395,0.6944,635300002.0
2007-09-04 20:49:00,0.6944,0.69465,0.69425,0.6946,453700004.0
2007-09-04 20:50:00,0.6946,0.6946,0.69435,0.6945,416200009.0
2007-09-04 20:51:00,0.6945,0.6946,0.69435,0.69455,247600002.0
2007-09-04 20:52:00,0.69455,0.69455,0.6944,0.69455,35100000.0
2007-09-04 20:53:00,0.69455,0.6947,0.6944,0.6945,592200000.0
2007-09-04 20:54:00,0.6946,0.6947,0.6944,0.69455,229700003.0
2007-09-04 20:55:00,0.69455,0.6947,0.6944,0.6946,345099997.0
2007-09-04 20:56:00,0.6946,0.6948,0.6946,0.6948,398099998.0
2007-09-04 20:57:00,0.6948,0.6949,0.6948,0.6948,444700004.0
2007-09-04 20:58:00,0.6949,0.6951,0.6948,0.6951,298700000.0
2007-09-04 20:59:00,0.6951,0.6951,0.6949,0.695,534099994.0
2007-09-04 21:00:00,0.695,0.6954,0.6949,0.6953,453100000.0
2007-09-04 21:01:00,0.6953,0.6957,0.6953,0.6956,211300000.0
2007-09-04 21:02:00,0.6956,0.6957,0.6953,0.6955,248500000.0
2007-09-04 21:03:00,0.6955,0.6955,0.6953,0.6953,118500000.0
2007-09-04 21:04:00,0.6953,0.6954,0.6952,0.6954,81700000.0
2007-09-04 21:05:00,0.6954,0.6954,0.6953,0.6953,148800000.0
2007-09-04 21:06:00,0.6952,0.6953,0.6952,0.6953,37000000.0
2007-09-04 21:07:00,0.6953,0.6954,0.6953,0.6954,67000000.0
2007-09-04 21:08:00,0.6952,0.6952,0.6952,0.6952,11600000.0
2007-09-04 21:09:00,0.6951,0.6951,0.695,0.695,88500000.0
2007-09-04 21:10:00,0.6951,0.6952,0.6951,0.6951,64000001.0
2007-09-04 21:11:00,0.6951,0.6952,0.695,0.695,307300000.0
2007-09-04 21:12:00,0.6949,0.695,0.6949,0.695,36200000.0
2007-09-04 21:13:00,0.695,0.695,0.6946,0.6949,254900000.0
2007-09-04 21:14:00,0.6949,0.695,0.6949,0.695,63400000.0
2007-09-04 21:15:00,0.695,0.695,0.6949,0.6949,14700000.0
2007-09-04 21:16:00,0.6951,0.6951,0.6949,0.6951,95100000.0
2007-09-04 21:17:00,0.6951,0.6951,0.6951,0.6951,8700000.0
2007-09-04 21:18:00,0.6951,0.6951,0.695,0.6951,87500000.0
2007-09-04 21:19:00,0.695,0.695,0.6949,0.695,149400001.0
2007-09-04 21:20:00,0.695,0.695,0.6947,0.6947,227800001.0
2007-09-04 21:21:00,0.6947,0.6947,0.6947,0.6947,15200000.0
2007-09-04 21:22:00,0.6947,0.6949,0.6947,0.6948,145600000.0
2007-09-04 21:23:00,0.6947,0.6949,0.6947,0.6948,70500001.0
2007-09-04 21:24:00,0.6948,0.6949,0.6948,0.6949,33100000.0
2007-09-04 21:25:00,0.6948,0.6949,0.6945,0.6947,279300002.0
2007-09-04 21:26:00,0.6946,0.6947,0.6944,0.6946,1333600000.0
2007-09-04 21:27:00,0.6945,0.6945,0.6941,0.6942,430800001.0
2007-09-04 21:28:00,0.6942,0.6945,0.6942,0.6945,102300001.0
2007-09-04 21:29:00,0.6945,0.6946,0.6943,0.6943,439500002.0
2007-09-04 21:30:00,0.6942,0.6943,0.694,0.6942,963000002.0
2007-09-04 21:31:00,0.6942,0.6943,0.6941,0.6942,777100001.0
2007-09-04 21:32:00,0.6943,0.6943,0.694,0.6942,1862200007.0
2007-09-04 21:33:00,0.6942,0.6942,0.6941,0.6941,134400000.0
2007-09-04 21:34:00,0.6942,0.6944,0.6941,0.6941,216500002.0
2007-09-04 21:35:00,0.6942,0.6944,0.6942,0.6944,107100000.0
2007-09-04 21:36:00,0.6945,0.6948,0.6945,0.6948,403600001.0
2007-09-04 21:37:00,0.6948,0.6951,0.6948,0.6949,190699998.0
2007-09-04 21:38:00,0.695,0.695,0.695,0.695,181300000.0
2007-09-04 21:39:00,0.695,0.6952,0.695,0.6951,237500000.0
2007-09-04 21:40:00,0.6951,0.6951,0.695,0.695,114500000.0
2007-09-04 21:41:00,0.695,0.695,0.6943,0.6946,145500000.0
2007-09-04 21:42:00,0.6946,0.6948,0.6945,0.6947,476900000.0
2007-09-04 21:43:00,0.6947,0.6948,0.6945,0.6945,303599999.0
2007-09-04 21:44:00,0.6946,0.6946,0.6945,0.6945,806500001.0
2007-09-04 21:45:00,0.6945,0.6945,0.6945,0.6945,1327600000.0
2007-09-04 21:46:00,0.6945,0.6945,0.6942,0.6943,588999999.0
2007-09-04 21:47:00,0.6943,0.6945,0.6943,0.6944,107500000.0
2007-09-04 21:48:00,0.6945,0.6945,0.6943,0.6944,249899999.0
2007-09-04 21:49:00,0.6943,0.6945,0.6943,0.6945,239200000.0
2007-09-04 21:50:00,0.6945,0.6946,0.6942,0.6945,288100000.0
2007-09-04 21:51:00,0.6945,0.6947,0.6944,0.6944,238300000.0
2007-09-04 21:52:00,0.6944,0.6945,0.6943,0.6943,183400000.0
2007-09-04 21:53:00,0.6944,0.6946,0.6944,0.6946,95300000.0
2007-09-04 21:54:00,0.6947,0.6947,0.6945,0.6945,215299999.0
2007-09-04 21:55:00,0.6945,0.6945,0.6944,0.6945,115200000.0
2007-09-04 21:56:00,0.6944,0.6945,0.6944,0.6945,50500000.0
2007-09-04 21:57:00,0.6945,0.6945,0.6944,0.6944,102299999.0
2007-09-04 21:58:00,0.6944,0.6944,0.6942,0.6943,104200001.0
2007-09-04 21:59:00,0.6944,0.6946,0.6944,0.6945,349000003.0
2007-09-04 22:00:00,0.6945,0.6945,0.6944,0.6945,67800000.0
2007-09-04 22:01:00,0.6944,0.6946,0.6944,0.6946,204699999.0
2007-09-04 22:02:00,0.6946,0.6947,0.6946,0.6947,44400000.0
2007-09-04 22:03:00,0.6946,0.6946,0.6946,0.6946,35000000.0
2007-09-04 22:04:00,0.6946,0.6949,0.6946,0.6947,278499998.0
2007-09-04 22:05:00,0.6946,0.6947,0.6946,0.6947,182400000.0
2007-09-04 22:06:00,0.6947,0.6948,0.6947,0.6948,156500000.0
2007-09-04 22:07:00,0.6948,0.6949,0.6948,0.6949,298800000.0
2007-09-04 22:08:00,0.6949,0.695,0.6947,0.6947,341199999.0
2007-09-04 22:09:00,0.6946,0.6949,0.6946,0.6949,101700000.0
2007-09-04 22:10:00,0.6949,0.695,0.6946,0.6949,248000001.0
2007-09-04 22:11:00,0.695,0.695,0.6949,0.695,106000003.0
2007-09-04 22:12:00,0.6949,0.695,0.6948,0.6949,208500000.0
2007-09-04 22:13:00,0.6948,0.6952,0.6948,0.695,188000001.0
2007-09-04 22:14:00,0.695,0.6953,0.695,0.6952,491400005.0
2007-09-04 22:15:00,0.6952,0.6952,0.6951,0.6951,87900000.0
2007-09-04 22:16:00,0.6951,0.6952,0.6951,0.6952,82000000.0
2007-09-04 22:17:00,0.6952,0.6952,0.6951,0.6952,64800000.0
2007-09-04 22:18:00,0.6952,0.6952,0.6951,0.6951,212499999.0
2007-09-04 22:19:00,0.6952,0.6955,0.6951,0.6955,336200002.0
2007-09-04 22:20:00,0.6955,0.6956,0.6954,0.6956,389200005.0
2007-09-04 22:21:00,0.6956,0.6956,0.6955,0.6955,265900003.0
2007-09-04 22:22:00,0.6955,0.6955,0.6953,0.6954,377200002.0
2007-09-04 22:23:00,0.6955,0.6956,0.6955,0.6956,130200001.0
2007-09-04 22:24:00,0.6956,0.6956,0.6953,0.6954,152000000.0
2007-09-04 22:25:00,0.6954,0.6955,0.6954,0.6955,91300000.0
2007-09-04 22:26:00,0.6955,0.6955,0.6953,0.6953,87300001.0
2007-09-04 22:27:00,0.6952,0.6953,0.6951,0.6951,135800001.0
2007-09-04 22:28:00,0.6951,0.6952,0.695,0.6951,226800001.0
2007-09-04 22:29:00,0.6951,0.6951,0.695,0.6951,26300000.0
2007-09-04 22:30:00,0.6951,0.6951,0.6951,0.6951,26400000.0
2007-09-04 22:31:00,0.6954,0.6954,0.6953,0.6954,109900000.0
2007-09-04 22:32:00,0.6954,0.6956,0.6954,0.6956,133000000.0
2007-09-04 22:33:00,0.6956,0.6956,0.6955,0.6956,139000000.0
2007-09-04 22:34:00,0.6956,0.6957,0.6956,0.6956,82700000.0
2007-09-04 22:35:00,0.6957,0.696,0.6956,0.696,407199998.0
2007-09-04 22:36:00,0.696,0.6962,0.6957,0.6959,505300002.0
2007-09-04 22:37:00,0.6959,0.6959,0.6955,0.6955,284900000.0
2007-09-04 22:38:00,0.6954,0.6955,0.6954,0.6955,39000000.0
2007-09-04 22:39:00,0.6955,0.6955,0.6953,0.6955,82600000.0
2007-09-04 22:40:00,0.6955,0.6955,0.6955,0.6955,26400000.0
2007-09-04 22:41:00,0.6953,0.6955,0.6952,0.6955,68100000.0
2007-09-04 22:42:00,0.6955,0.6957,0.6955,0.6955,51400000.0
2007-09-04 22:43:00,0.6955,0.6958,0.6955,0.6958,100400000.0
2007-09-04 22:44:00,0.6958,0.6958,0.6957,0.6957,47900000.0
2007-09-04 22:45:00,0.6957,0.6957,0.6956,0.6956,63700000.0
2007-09-04 22:46:00,0.6956,0.6958,0.6956,0.6958,101400000.0
2007-09-04 22:47:00,0.6958,0.6959,0.6958,0.6958,109800000.0
2007-09-04 22:48:00,0.6958,0.6958,0.6957,0.6958,59500000.0
2007-09-04 22:49:00,0.6958,0.6958,0.6957,0.6957,29100000.0
2007-09-04 22:50:00,0.6959,0.696,0.6958,0.696,30000000.0
2007-09-04 22:51:00,0.6959,0.6959,0.6959,0.6959,49300000.0
2007-09-04 22:52:00,0.6959,0.696,0.6959,0.6959,92600000.0
2007-09-04 22:53:00,0.696,0.6961,0.696,0.696,80000000.0
2007-09-04 22:54:00,0.6961,0.6962,0.696,0.6962,255000001.0
2007-09-04 22:55:00,0.6962,0.6964,0.6962,0.6964,201100000.0
2007-09-04 22:56:00,0.6964,0.6965,0.6964,0.6965,117900000.0
2007-09-04 22:57:00,0.6964,0.6965,0.6964,0.6965,27300000.0
2007-09-04 22:58:00,0.6964,0.6968,0.6964,0.6967,70100000.0
2007-09-04 22:59:00,0.6967,0.6967,0.6967,0.6967,9600000.0
2007-09-04 23:00:00,0.6967,0.6969,0.6967,0.6968,53800000.0
2007-09-04 23:01:00,0.6968,0.6968,0.6966,0.6967,53200000.0
2007-09-04 23:02:00,0.6967,0.6968,0.6966,0.6968,93300000.0
2007-09-04 23:03:00,0.69652,0.69661,0.69636,0.69653,90499997.0
2007-09-04 23:04:00,0.6968,0.6968,0.6966,0.6966,73800000.0
2007-09-04 23:05:00,0.6968,0.6968,0.6964,0.6964,155300000.0
2007-09-04 23:06:00,0.6965,0.6967,0.6965,0.6966,31900000.0
2007-09-04 23:07:00,0.6966,0.6967,0.6966,0.6967,18600000.0
2007-09-04 23:08:00,0.6968,0.697,0.6968,0.6969,24600000.0
2007-09-04 23:09:00,0.69664,0.69699,0.6966,0.69661,144200000.0
2007-09-04 23:10:00,0.6968,0.6969,0.6966,0.6969,88400000.0
2007-09-04 23:11:00,0.6969,0.6969,0.6968,0.6968,41600000.0
2007-09-04 23:12:00,0.697,0.697,0.6969,0.6969,9500000.0
2007-09-04 23:13:00,0.697,0.697,0.697,0.697,22400000.0
2007-09-04 23:14:00,0.697,0.697,0.697,0.697,15200000.0
2007-09-04 23:15:00,0.697,0.697,0.6967,0.6967,38700000.0
2007-09-04 23:16:00,0.6967,0.6967,0.6967,0.6967,14800000.0
2007-09-04 23:17:00,0.6967,0.6967,0.6963,0.6966,290599999.0
2007-09-04 23:18:00,0.6967,0.6967,0.69645,0.6965,119900000.0
2007-09-04 23:19:00,0.6965,0.6965,0.69585,0.69585,127500000.0
2007-09-04 23:20:00,0.6959,0.6959,0.6959,0.6959,48000000.0
2007-09-04 23:21:00,0.696,0.696,0.6959,0.6959,73500000.0
2007-09-04 23:22:00,0.696,0.696,0.696,0.696,19900000.0
2007-09-04 23:23:00,0.696,0.696,0.696,0.696,3200000.0
2007-09-04 23:24:00,0.696,0.6962,0.6959,0.69605,206000001.0
2007-09-04 23:25:00,0.69605,0.69605,0.6958,0.6958,131100000.0
2007-09-04 23:26:00,0.6959,0.6959,0.6958,0.6959,44400000.0
2007-09-04 23:27:00,0.696,0.696,0.6957,0.6958,110700000.0
2007-09-04 23:28:00,0.6958,0.696,0.69575,0.69575,69500000.0
2007-09-04 23:29:00,0.6958,0.6959,0.6958,0.6958,48900000.0
2007-09-04 23:30:00,0.6958,0.6959,0.6958,0.6958,74400000.0
2007-09-04 23:31:00,0.69585,0.69605,0.6958,0.6959,113500000.0
2007-09-04 23:32:00,0.69585,0.69605,0.69585,0.69585,225400002.0
2007-09-04 23:33:00,0.69561,0.69582,0.69561,0.69566,54600000.0
2007-09-04 23:34:00,0.69558,0.69581,0.69553,0.69568,86400000.0
2007-09-04 23:35:00,0.6959,0.696,0.6959,0.696,68200000.0
2007-09-04 23:36:00,0.6959,0.6961,0.6959,0.6961,56000000.0
2007-09-04 23:37:00,0.6961,0.6961,0.6955,0.69565,131700000.0
2007-09-04 23:38:00,0.6956,0.69565,0.69505,0.6953,98700000.0
2007-09-04 23:39:00,0.6953,0.6954,0.6952,0.6954,129800001.0
2007-09-04 23:40:00,0.6954,0.6955,0.69535,0.6954,67100000.0
2007-09-04 23:41:00,0.6954,0.6955,0.6952,0.6953,187500001.0
2007-09-04 23:42:00,0.6954,0.69555,0.6952,0.69555,134100000.0
2007-09-04 23:43:00,0.6956,0.6956,0.69545,0.6956,144500000.0
2007-09-04 23:44:00,0.6956,0.6956,0.6953,0.6953,40400000.0
2007-09-04 23:45:00,0.69505,0.6956,0.69505,0.6954,130200000.0
2007-09-04 23:46:00,0.6954,0.6954,0.69505,0.69525,50600000.0
2007-09-04 23:47:00,0.69525,0.6954,0.69525,0.6954,26900000.0
2007-09-04 23:48:00,0.6955,0.69565,0.6955,0.6956,83700000.0
2007-09-04 23:49:00,0.6956,0.6956,0.6956,0.6956,19000000.0
2007-09-04 23:50:00,0.6956,0.6956,0.69555,0.69555,35600000.0
2007-09-04 23:51:00,0.69555,0.69555,0.6954,0.6955,70800000.0
2007-09-04 23:52:00,0.69555,0.69555,0.6954,0.6954,43700000.0
2007-09-04 23:53:00,0.6954,0.6955,0.6954,0.6955,61000000.0
2007-09-04 23:54:00,0.6955,0.6956,0.6955,0.6956,32500000.0
2007-09-04 23:55:00,0.6956,0.6956,0.6956,0.6956,4000000.0
2007-09-04 23:56:00,0.6956,0.6956,0.6956,0.6956,2600000.0
2007-09-04 23:57:00,0.6957,0.6957,0.6956,0.69565,79700000.0
2007-09-04 23:58:00,0.69565,0.6957,0.69565,0.6957,9000000.0
2007-09-04 23:59:00,0.6957,0.6957,0.6957,0.6957,4800000.0
2007-09-05 00:00:00,0.6957,0.696,0.6957,0.6958,93300000.0
2007-09-05 00:01:00,0.6958,0.6959,0.6958,0.6958,42600000.0
2007-09-05 00:02:00,0.6957,0.69585,0.6957,0.69585,159699999.0
2007-09-05 00:03:00,0.69585,0.6959,0.6958,0.6959,23100000.0
2007-09-05 00:04:00,0.6959,0.69605,0.6957,0.6958,59200000.0
2007-09-05 00:05:00,0.6959,0.6959,0.6959,0.6959,31800000.0
2007-09-05 00:06:00,0.69605,0.6962,0.69605,0.6961,44300000.0
2007-09-05 00:07:00,0.6961,0.6961,0.69605,0.6961,26400000.0
2007-09-05 00:08:00,0.6961,0.6962,0.69585,0.69605,156300000.0
2007-09-05 00:09:00,0.6961,0.6962,0.6959,0.6959,41700000.0
2007-09-05 00:10:00,0.6959,0.6959,0.6959,0.6959,3000000.0
2007-09-05 00:11:00,0.6959,0.6961,0.6959,0.6961,93400000.0
2007-09-05 00:12:00,0.6961,0.6961,0.696,0.696,45800000.0
2007-09-05 00:13:00,0.696,0.6962,0.6958,0.696,187099999.0
2007-09-05 00:14:00,0.69569,0.69574,0.69557,0.6957,723000002.0
2007-09-05 00:15:00,0.69565,0.69584,0.69552,0.69557,1320599999.0
2007-09-05 00:16:00,0.696,0.696,0.696,0.696,85700000.0
2007-09-05 00:17:00,0.696,0.6961,0.69595,0.696,67800000.0
2007-09-05 00:18:00,0.696,0.6961,0.696,0.696,91800000.0
2007-09-05 00:19:00,0.6961,0.6961,0.696,0.696,19400000.0
2007-09-05 00:20:00,0.6962,0.6962,0.6961,0.69615,26900000.0
2007-09-05 00:21:00,0.6962,0.6962,0.69615,0.69615,11800000.0
2007-09-05 00:22:00,0.6962,0.6963,0.6961,0.69615,106700000.0
2007-09-05 00:23:00,0.69615,0.69625,0.6961,0.6962,257700000.0
2007-09-05 00:24:00,0.6961,0.69615,0.696,0.696,39500000.0
2007-09-05 00:25:00,0.696,0.6963,0.696,0.69615,77800000.0
2007-09-05 00:26:00,0.69615,0.69615,0.696,0.6961,57000000.0
2007-09-05 00:27:00,0.6961,0.6962,0.696,0.69615,82900000.0
2007-09-05 00:28:00,0.69615,0.6962,0.696,0.696,12700000.0
2007-09-05 00:29:00,0.696,0.6962,0.696,0.69605,92700000.0
2007-09-05 00:30:00,0.69605,0.6962,0.696,0.6961,112800000.0
2007-09-05 00:31:00,0.6961,0.6962,0.6961,0.6962,101300000.0
2007-09-05 00:32:00,0.6962,0.6962,0.6958,0.69595,241700000.0
2007-09-05 00:33:00,0.69595,0.69595,0.6958,0.6958,60400000.0
2007-09-05 00:34:00,0.6958,0.6959,0.6956,0.6957,216300000.0
2007-09-05 00:35:00,0.6957,0.6959,0.6955,0.69565,668599999.0
2007-09-05 00:36:00,0.69565,0.6957,0.6955,0.6957,283700001.0
2007-09-05 00:37:00,0.6957,0.6959,0.6956,0.6959,236799999.0
2007-09-05 00:38:00,0.6959,0.6959,0.6956,0.6956,62000000.0
2007-09-05 00:39:00,0.6957,0.6959,0.6956,0.6956,86300000.0
2007-09-05 00:40:00,0.6957,0.6958,0.6957,0.6958,150600000.0
2007-09-05 00:41:00,0.6958,0.6958,0.6957,0.6957,352399997.0
2007-09-05 00:42:00,0.69585,0.69585,0.6957,0.6957,16100000.0
2007-09-05 00:43:00,0.69565,0.69585,0.69565,0.6958,44500001.0
2007-09-05 00:44:00,0.6958,0.6961,0.6958,0.696,92300000.0
2007-09-05 00:45:00,0.696,0.69605,0.6959,0.69595,92500000.0
2007-09-05 00:46:00,0.69595,0.6963,0.6959,0.69625,200699998.0
2007-09-05 00:47:00,0.69625,0.69625,0.6961,0.69615,11100000.0
2007-09-05 00:48:00,0.69615,0.69615,0.696,0.69605,18800000.0
2007-09-05 00:49:00,0.69605,0.69605,0.696,0.69605,9100000.0
2007-09-05 00:50:00,0.6959,0.69615,0.6959,0.69615,116700000.0
2007-09-05 00:51:00,0.6961,0.69615,0.696,0.696,24100000.0
2007-09-05 00:52:00,0.69615,0.69615,0.69615,0.69615,2400000.0
2007-09-05 00:53:00,0.69615,0.69615,0.69615,0.69615,1200000.0
2007-09-05 00:54:00,0.696,0.69615,0.696,0.69615,20700000.0
2007-09-05 00:55:00,0.6962,0.6967,0.6962,0.6967,127900000.0
2007-09-05 00:56:00,0.6967,0.6969,0.69665,0.6968,245599999.0
2007-09-05 00:57:00,0.6968,0.697,0.69675,0.6968,73100000.0
2007-09-05 00:58:00,0.6968,0.6968,0.6966,0.6967,142400000.0
2007-09-05 00:59:00,0.6967,0.6968,0.6964,0.6965,88200000.0
2007-09-05 01:00:00,0.6965,0.6965,0.6963,0.6964,273700000.0
2007-09-05 01:01:00,0.6964,0.6964,0.6961,0.6962,62000000.0
2007-09-05 01:02:00,0.6962,0.6963,0.6961,0.6962,377800002.0
2007-09-05 01:03:00,0.6962,0.6962,0.6962,0.6962,2100000.0
2007-09-05 01:04:00,0.6962,0.6962,0.6962,0.6962,800000.0
2007-09-05 01:05:00,0.6962,0.69655,0.6961,0.6965,364100001.0
2007-09-05 01:06:00,0.6965,0.6965,0.69615,0.6964,178499999.0
2007-09-05 01:07:00,0.69645,0.6968,0.6964,0.6968,215100000.0
2007-09-05 01:08:00,0.6968,0.6968,0.6965,0.6966,167800000.0
2007-09-05 01:09:00,0.6966,0.69665,0.6965,0.69665,203400000.0
2007-09-05 01:10:00,0.69665,0.6968,0.6965,0.6968,120200000.0
2007-09-05 01:11:00,0.6968,0.697,0.6967,0.697,107600000.0
2007-09-05 01:12:00,0.697,0.6971,0.6969,0.697,158600000.0
2007-09-05 01:13:00,0.697,0.697,0.6969,0.6969,167500000.0
2007-09-05 01:14:00,0.6967,0.6968,0.6965,0.6968,315400001.0
2007-09-05 01:15:00,0.6968,0.6968,0.6965,0.69665,140800000.0
2007-09-05 01:16:00,0.69665,0.6967,0.6964,0.69655,310200000.0
2007-09-05 01:17:00,0.69655,0.69655,0.69625,0.69635,134500000.0
2007-09-05 01:18:00,0.69635,0.6965,0.6963,0.6964,209500000.0
2007-09-05 01:19:00,0.6965,0.6965,0.6965,0.6965,1500000.0
2007-09-05 01:20:00,0.6965,0.6965,0.69645,0.6965,27200000.0
2007-09-05 01:21:00,0.6965,0.6965,0.6965,0.6965,5500000.0
2007-09-05 01:22:00,0.6965,0.6965,0.6962,0.69645,275900000.0
2007-09-05 01:23:00,0.6965,0.6967,0.6965,0.6967,225100000.0
2007-09-05 01:24:00,0.6967,0.6968,0.6966,0.6968,61300000.0
2007-09-05 01:25:00,0.6968,0.6968,0.69675,0.6968,58500000.0
2007-09-05 01:26:00,0.69675,0.6968,0.6967,0.6968,80400000.0
2007-09-05 01:27:00,0.6968,0.6968,0.6966,0.69675,243600001.0
2007-09-05 01:28:00,0.6968,0.6968,0.6966,0.69675,190200002.0
2007-09-05 01:29:00,0.69675,0.6968,0.69615,0.6965,339499997.0
2007-09-05 01:30:00,0.69655,0.6967,0.6964,0.6966,285000001.0
2007-09-05 01:31:00,0.6966,0.6966,0.6964,0.6965,240000000.0
2007-09-05 01:32:00,0.6965,0.6965,0.6963,0.6963,198000000.0
2007-09-05 01:33:00,0.6963,0.6963,0.6962,0.6963,63500000.0
2007-09-05 01:34:00,0.69625,0.6963,0.6962,0.6963,82700000.0
2007-09-05 01:35:00,0.6963,0.6963,0.6959,0.69615,363599996.0
2007-09-05 01:36:00,0.6962,0.6963,0.6959,0.6961,460500002.0
2007-09-05 01:37:00,0.6962,0.6966,0.6961,0.6966,153000000.0
2007-09-05 01:38:00,0.6966,0.69665,0.6965,0.69665,58300000.0
2007-09-05 01:39:00,0.6965,0.6967,0.69645,0.6966,253300000.0
2007-09-05 01:40:00,0.6966,0.697,0.6966,0.6967,143500000.0
2007-09-05 01:41:00,0.6967,0.6968,0.6967,0.6967,190400000.0
2007-09-05 01:42:00,0.6967,0.6968,0.69665,0.6968,70800000.0
2007-09-05 01:43:00,0.6968,0.6971,0.6968,0.697,375200001.0
2007-09-05 01:44:00,0.6971,0.69715,0.69695,0.697,242200000.0
2007-09-05 01:45:00,0.6969,0.6972,0.6969,0.6972,446999999.0
2007-09-05 01:46:00,0.6972,0.6972,0.697,0.697,359900001.0
2007-09-05 01:47:00,0.697,0.6972,0.697,0.697,436500004.0
2007-09-05 01:48:00,0.6971,0.6972,0.6969,0.697,319299996.0
2007-09-05 01:49:00,0.697,0.6974,0.697,0.6974,550299999.0
2007-09-05 01:50:00,0.6973,0.6973,0.6971,0.6971,473899998.0
2007-09-05 01:51:00,0.6971,0.6972,0.6967,0.6967,383500000.0
2007-09-05 01:52:00,0.6967,0.6968,0.6967,0.6967,69000000.0
2007-09-05 01:53:00,0.6967,0.6967,0.6964,0.6966,360000004.0
2007-09-05 01:54:00,0.6966,0.69665,0.6966,0.69665,104800000.0
2007-09-05 01:55:00,0.6967,0.69695,0.69665,0.6968,225000000.0
2007-09-05 01:56:00,0.6969,0.697,0.6967,0.6968,379100000.0
2007-09-05 01:57:00,0.6968,0.6971,0.6967,0.6969,412799998.0
2007-09-05 01:58:00,0.6969,0.6972,0.69685,0.697,214300000.0
2007-09-05 01:59:00,0.6972,0.6974,0.697,0.6973,241700001.0
2007-09-05 02:00:00,0.6973,0.6974,0.6972,0.6973,128300000.0
2007-09-05 02:01:00,0.6973,0.6974,0.6972,0.6974,211800000.0
2007-09-05 02:02:00,0.6974,0.6974,0.69715,0.6972,114100000.0
2007-09-05 02:03:00,0.6973,0.6974,0.6972,0.6972,231500001.0
2007-09-05 02:04:00,0.6973,0.6973,0.69725,0.6973,62400000.0
2007-09-05 02:05:00,0.6973,0.6973,0.6969,0.6969,586800000.0
2007-09-05 02:06:00,0.6969,0.69715,0.69685,0.6969,531200000.0
2007-09-05 02:07:00,0.69685,0.69695,0.69665,0.69665,332399998.0
2007-09-05 02:08:00,0.6967,0.6968,0.6966,0.69665,333800001.0
2007-09-05 02:09:00,0.6966,0.6967,0.6965,0.6965,50799999.0
2007-09-05 02:10:00,0.6966,0.6966,0.6963,0.69645,213000003.0
2007-09-05 02:11:00,0.6965,0.6965,0.6962,0.6964,302599997.0
2007-09-05 02:12:00,0.6965,0.6965,0.6963,0.6964,793499997.0
2007-09-05 02:13:00,0.6964,0.6966,0.6961,0.69645,478900004.0
2007-09-05 02:14:00,0.6965,0.6968,0.6964,0.6968,278899999.0
2007-09-05 02:15:00,0.6968,0.6968,0.6965,0.6965,327600000.0
2007-09-05 02:16:00,0.6965,0.6965,0.6964,0.6965,197299997.0
2007-09-05 02:17:00,0.6966,0.6967,0.6966,0.6966,183600000.0
2007-09-05 02:18:00,0.6966,0.6968,0.6966,0.6968,215700002.0
2007-09-05 02:19:00,0.6968,0.6968,0.6968,0.6968,100200000.0
2007-09-05 02:20:00,0.6968,0.6968,0.6967,0.6967,16600000.0
2007-09-05 02:21:00,0.6967,0.6968,0.6967,0.6968,221700001.0
2007-09-05 02:22:00,0.6968,0.6969,0.6968,0.6969,23900000.0
2007-09-05 02:23:00,0.6969,0.6969,0.6966,0.6968,278199999.0
2007-09-05 02:24:00,0.6968,0.6968,0.6968,0.6968,170199999.0
2007-09-05 02:25:00,0.6968,0.6968,0.6968,0.6968,133200000.0
2007-09-05 02:26:00,0.69665,0.69686,0.69656,0.69667,60100000.0
2007-09-05 02:27:00,0.6968,0.6968,0.69675,0.6968,124200001.0
2007-09-05 02:28:00,0.69675,0.6968,0.6965,0.6967,291199999.0
2007-09-05 02:29:00,0.6967,0.6967,0.6965,0.6967,490899999.0
2007-09-05 02:30:00,0.6967,0.6967,0.6966,0.6966,146999997.0
2007-09-05 02:31:00,0.6967,0.6967,0.6965,0.6965,214399999.0
2007-09-05 02:32:00,0.6966,0.6966,0.6965,0.6966,352700004.0
2007-09-05 02:33:00,0.6966,0.6966,0.6964,0.6966,163800002.0
2007-09-05 02:34:00,0.6966,0.6967,0.6965,0.6967,146700000.0
2007-09-05 02:35:00,0.6967,0.6969,0.6967,0.6968,356200006.0
2007-09-05 02:36:00,0.6969,0.6971,0.69665,0.6967,324800000.0
2007-09-05 02:37:00,0.6968,0.697,0.6968,0.697,301099998.0
2007-09-05 02:38:00,0.697,0.697,0.6969,0.69695,108800000.0
2007-09-05 02:39:00,0.697,0.6971,0.6969,0.6969,182100000.0
2007-09-05 02:40:00,0.6969,0.697,0.6966,0.69675,520000008.0
2007-09-05 02:41:00,0.6968,0.6969,0.6968,0.6969,117000000.0
2007-09-05 02:42:00,0.6969,0.697,0.6969,0.697,241500001.0
2007-09-05 02:43:00,0.6971,0.6971,0.697,0.697,62700001.0
2007-09-05 02:44:00,0.69682,0.69689,0.69671,0.69678,134600000.0
2007-09-05 02:45:00,0.6971,0.6971,0.69705,0.69705,250600004.0
2007-09-05 02:46:00,0.69705,0.6971,0.69705,0.6971,165500002.0
2007-09-05 02:47:00,0.6971,0.6971,0.6971,0.6971,307400007.0
2007-09-05 02:48:00,0.6971,0.6971,0.697,0.697,30400000.0
2007-09-05 02:49:00,0.6971,0.6971,0.6968,0.6969,174600000.0
2007-09-05 02:50:00,0.6968,0.6969,0.6967,0.69675,231300002.0
2007-09-05 02:51:00,0.6968,0.6969,0.69675,0.6968,274499999.0
2007-09-05 02:52:00,0.6966,0.69666,0.69633,0.69655,168000000.0
2007-09-05 02:53:00,0.6968,0.6968,0.6968,0.6968,61800000.0
2007-09-05 02:54:00,0.6968,0.6968,0.6967,0.69675,151500000.0
2007-09-05 02:55:00,0.6969,0.6969,0.69655,0.69655,496099999.0
2007-09-05 02:56:00,0.69655,0.6967,0.6964,0.6966,473000006.0
2007-09-05 02:57:00,0.6966,0.6966,0.6964,0.6965,536700003.0
2007-09-05 02:58:00,0.6965,0.6966,0.6965,0.6965,176800000.0
2007-09-05 02:59:00,0.6965,0.6967,0.6965,0.6966,327600001.0
2007-09-05 03:00:00,0.6966,0.6968,0.6965,0.6968,428099998.0
2007-09-05 03:01:00,0.6968,0.6968,0.6966,0.6968,714000005.0
2007-09-05 03:02:00,0.6968,0.6969,0.6966,0.6967,844599999.0
2007-09-05 03:03:00,0.6968,0.6968,0.6968,0.6968,216400000.0
2007-09-05 03:04:00,0.6968,0.6968,0.6968,0.6968,87500000.0
2007-09-05 03:05:00,0.6968,0.6968,0.6966,0.6966,284699997.0
2007-09-05 03:06:00,0.6967,0.6967,0.6965,0.6966,468300002.0
2007-09-05 03:07:00,0.6965,0.6965,0.6963,0.6963,656100000.0
2007-09-05 03:08:00,0.6964,0.6965,0.6964,0.6964,381200003.0
2007-09-05 03:09:00,0.6965,0.6968,0.6964,0.6967,339000004.0
2007-09-05 03:10:00,0.6967,0.6968,0.69655,0.6967,223099999.0
2007-09-05 03:11:00,0.69665,0.697,0.6966,0.6969,183800000.0
2007-09-05 03:12:00,0.6968,0.6972,0.6968,0.6971,221800001.0
2007-09-05 03:13:00,0.6971,0.6971,0.6969,0.69695,446400000.0
2007-09-05 03:14:00,0.69695,0.697,0.6968,0.697,235400001.0
2007-09-05 03:15:00,0.697,0.697,0.6968,0.69685,561900007.0
2007-09-05 03:16:00,0.69685,0.6969,0.6968,0.6968,119900001.0
2007-09-05 03:17:00,0.6968,0.6968,0.6967,0.6968,83499999.0
2007-09-05 03:18:00,0.6967,0.6968,0.6967,0.6968,122599998.0
2007-09-05 03:19:00,0.6968,0.6968,0.6965,0.6967,627699999.0
2007-09-05 03:20:00,0.6967,0.6968,0.6967,0.6968,352299999.0
2007-09-05 03:21:00,0.6968,0.69695,0.6967,0.69695,114300001.0
2007-09-05 03:22:00,0.69695,0.69695,0.6968,0.6968,117799998.0
2007-09-05 03:23:00,0.6968,0.6969,0.6968,0.69685,117200000.0
2007-09-05 03:24:00,0.69685,0.6969,0.6966,0.6968,397299994.0
2007-09-05 03:25:00,0.6968,0.69685,0.6967,0.69685,109800000.0
2007-09-05 03:26:00,0.69685,0.6969,0.6967,0.6968,137600001.0
2007-09-05 03:27:00,0.69675,0.697,0.69675,0.69695,94300000.0
2007-09-05 03:28:00,0.697,0.69715,0.697,0.69715,80100001.0
2007-09-05 03:29:00,0.697,0.69725,0.697,0.69715,371300005.0
2007-09-05 03:30:00,0.69715,0.69715,0.697,0.6971,148500000.0
2007-09-05 03:31:00,0.6971,0.6971,0.697,0.697,188799994.0
2007-09-05 03:32:00,0.69705,0.69705,0.6968,0.69695,172299997.0
2007-09-05 03:33:00,0.6968,0.69695,0.6968,0.69695,43200000.0
2007-09-05 03:34:00,0.69695,0.69695,0.69665,0.69665,447899998.0
2007-09-05 03:35:00,0.6966,0.6968,0.6965,0.69675,306399995.0
2007-09-05 03:36:00,0.69675,0.69675,0.6966,0.6966,71700000.0
2007-09-05 03:37:00,0.6966,0.69675,0.6966,0.6966,150099997.0
2007-09-05 03:38:00,0.6966,0.6969,0.6966,0.6967,271300003.0
2007-09-05 03:39:00,0.6967,0.69695,0.69665,0.6968,258700003.0
2007-09-05 03:40:00,0.6968,0.6969,0.6968,0.6969,82800000.0
2007-09-05 03:41:00,0.6969,0.6969,0.69665,0.6967,148600002.0
2007-09-05 03:42:00,0.6968,0.697,0.6968,0.6968,162600000.0
2007-09-05 03:43:00,0.6968,0.6969,0.69675,0.69685,187800001.0
2007-09-05 03:44:00,0.6969,0.6969,0.6967,0.6969,67500001.0
2007-09-05 03:45:00,0.6969,0.6969,0.6967,0.6968,61500000.0
2007-09-05 03:46:00,0.6969,0.697,0.6967,0.697,176099999.0
2007-09-05 03:47:00,0.697,0.6971,0.6969,0.697,72600000.0
2007-09-05 03:48:00,0.697,0.6971,0.6968,0.697,212000000.0
2007-09-05 03:49:00,0.69695,0.6971,0.6969,0.69705,33400000.0
2007-09-05 03:50:00,0.6969,0.697,0.6969,0.697,85200000.0
2007-09-05 03:51:00,0.697,0.697,0.6968,0.6968,164900000.0
2007-09-05 03:52:00,0.69675,0.6969,0.6966,0.69675,314700000.0
2007-09-05 03:53:00,0.6967,0.6967,0.69655,0.6966,112099998.0
2007-09-05 03:54:00,0.6966,0.69675,0.6966,0.6966,96600000.0
2007-09-05 03:55:00,0.6966,0.69675,0.6966,0.6966,295500000.0
2007-09-05 03:56:00,0.6966,0.69675,0.6965,0.69675,292700005.0
2007-09-05 03:57:00,0.69675,0.6968,0.6967,0.6967,36800000.0
2007-09-05 03:58:00,0.6967,0.69675,0.6967,0.69675,69700000.0
2007-09-05 03:59:00,0.69675,0.69675,0.6964,0.69655,163800004.0
2007-09-05 04:00:00,0.69655,0.69665,0.6965,0.69655,91300000.0
2007-09-05 04:01:00,0.69655,0.69655,0.6961,0.69645,378900003.0
2007-09-05 04:02:00,0.69645,0.69645,0.6962,0.69645,140700000.0
2007-09-05 04:03:00,0.69645,0.69645,0.6958,0.6961,527900004.0
2007-09-05 04:04:00,0.6961,0.6961,0.696,0.696,803399991.0
2007-09-05 04:05:00,0.696,0.6961,0.6958,0.6959,1065500000.0
2007-09-05 04:06:00,0.6961,0.6961,0.6959,0.6961,736499997.0
2007-09-05 04:07:00,0.6961,0.6961,0.6961,0.6961,726199992.0
2007-09-05 04:08:00,0.6961,0.6962,0.6961,0.6962,235900000.0
2007-09-05 04:09:00,0.6962,0.6962,0.6961,0.6962,144200003.0
2007-09-05 04:10:00,0.6962,0.6962,0.6961,0.6961,138900000.0
2007-09-05 04:11:00,0.6962,0.6962,0.6959,0.6959,530899999.0
2007-09-05 04:12:00,0.6959,0.696,0.6959,0.6959,771300004.0
2007-09-05 04:13:00,0.6959,0.6961,0.6959,0.6959,1099399998.0
2007-09-05 04:14:00,0.6959,0.6959,0.6957,0.6958,708699997.0
2007-09-05 04:15:00,0.6958,0.696,0.6957,0.696,673999999.0
2007-09-05 04:16:00,0.69595,0.6962,0.6959,0.6962,478400000.0
2007-09-05 04:17:00,0.69615,0.6962,0.6959,0.6961,701999994.0
2007-09-05 04:18:00,0.6961,0.6961,0.6959,0.6959,685600009.0
2007-09-05 04:19:00,0.6959,0.6962,0.6959,0.6961,741900006.0
2007-09-05 04:20:00,0.6961,0.6962,0.69605,0.69615,792699993.0
2007-09-05 04:21:00,0.69615,0.6962,0.6961,0.6962,241100008.0
2007-09-05 04:22:00,0.6961,0.6963,0.6961,0.6963,996300005.0
2007-09-05 04:23:00,0.6963,0.6964,0.6962,0.6963,241000004.0
2007-09-05 04:24:00,0.6962,0.6963,0.696,0.6961,759300001.0
2007-09-05 04:25:00,0.6962,0.6962,0.696,0.6961,206200000.0
2007-09-05 04:26:00,0.6961,0.6962,0.696,0.696,654100006.0
2007-09-05 04:27:00,0.696,0.696,0.6957,0.6958,452800006.0
2007-09-05 04:28:00,0.6958,0.6958,0.69575,0.6958,81300000.0
2007-09-05 04:29:00,0.6958,0.6959,0.6956,0.6957,425500002.0
2007-09-05 04:30:00,0.6957,0.6957,0.6956,0.6957,326699994.0
2007-09-05 04:31:00,0.6957,0.6957,0.6955,0.6956,883500008.0
2007-09-05 04:32:00,0.6956,0.6957,0.6955,0.6955,362000000.0
2007-09-05 04:33:00,0.6955,0.6955,0.6954,0.6955,548600003.0
2007-09-05 04:34:00,0.6955,0.6955,0.695,0.69515,1030799994.0
2007-09-05 04:35:00,0.69515,0.6953,0.6951,0.6951,605100001.0
2007-09-05 04:36:00,0.6951,0.6952,0.695,0.695,1150600021.0
2007-09-05 04:37:00,0.695,0.6953,0.695,0.6953,482100004.0
2007-09-05 04:38:00,0.6953,0.6954,0.6952,0.6952,209700000.0
2007-09-05 04:39:00,0.6954,0.6954,0.69495,0.6952,1119500014.0
2007-09-05 04:40:00,0.6952,0.6953,0.6952,0.69525,133799999.0
2007-09-05 04:41:00,0.6953,0.6953,0.6953,0.6953,18299999.0
2007-09-05 04:42:00,0.6953,0.6953,0.69495,0.69505,638299997.0
2007-09-05 04:43:00,0.69505,0.6952,0.695,0.695,421499999.0
2007-09-05 04:44:00,0.695,0.6952,0.695,0.6952,433300001.0
2007-09-05 04:45:00,0.6952,0.6953,0.6951,0.6952,515800002.0
2007-09-05 04:46:00,0.6952,0.6952,0.6951,0.6952,141700000.0
2007-09-05 04:47:00,0.6952,0.6953,0.6952,0.6952,282599996.0
2007-09-05 04:48:00,0.69484,0.69498,0.69474,0.69498,51800000.0
2007-09-05 04:49:00,0.6953,0.6953,0.6952,0.6952,593400000.0
2007-09-05 04:50:00,0.6953,0.6953,0.695,0.6952,174500000.0
2007-09-05 04:51:00,0.6952,0.6952,0.69475,0.69515,366100001.0
2007-09-05 04:52:00,0.6951,0.69515,0.69485,0.6949,504800000.0
2007-09-05 04:53:00,0.6949,0.69505,0.69455,0.6947,674600004.0
2007-09-05 04:54:00,0.6949,0.6949,0.6942,0.6944,1737700004.0
2007-09-05 04:55:00,0.6943,0.6943,0.6932,0.6937,1737700004.0
2007-09-05 04:56:00,0.6937,0.6939,0.69355,0.6937,1912199996.0
2007-09-05 04:57:00,0.6937,0.6939,0.6935,0.6936,520300000.0
2007-09-05 04:58:00,0.6936,0.6936,0.6934,0.69355,679600001.0
2007-09-05 04:59:00,0.69355,0.69365,0.6934,0.69365,338700002.0
2007-09-05 05:00:00,0.6936,0.6936,0.6929,0.693,1058999994.0
2007-09-05 05:01:00,0.693,0.69355,0.693,0.6933,909400002.0
2007-09-05 05:02:00,0.6933,0.6938,0.6933,0.6936,789299999.0
2007-09-05 05:03:00,0.6936,0.6938,0.69335,0.6938,1082099996.0
2007-09-05 05:04:00,0.6938,0.694,0.6938,0.6939,417500000.0
2007-09-05 05:05:00,0.69385,0.69385,0.6935,0.6937,814800004.0
2007-09-05 05:06:00,0.6937,0.6941,0.6936,0.6941,1095900001.0
2007-09-05 05:07:00,0.6941,0.6941,0.6938,0.694,697800001.0
2007-09-05 05:08:00,0.694,0.69415,0.6939,0.69395,214300003.0
2007-09-05 05:09:00,0.694,0.69435,0.6938,0.694,604099997.0
2007-09-05 05:10:00,0.69405,0.69405,0.6934,0.69395,616100000.0
2007-09-05 05:11:00,0.69395,0.694,0.69385,0.6939,75400000.0
2007-09-05 05:12:00,0.6939,0.6941,0.6938,0.69395,755399998.0
2007-09-05 05:13:00,0.694,0.69425,0.694,0.6941,428000007.0
2007-09-05 05:14:00,0.6941,0.6942,0.694,0.6941,142700001.0
2007-09-05 05:15:00,0.6942,0.69445,0.6941,0.69435,472499998.0
2007-09-05 05:16:00,0.6944,0.6945,0.6942,0.69435,238100000.0
2007-09-05 05:17:00,0.69435,0.69465,0.6943,0.6946,119300000.0
2007-09-05 05:18:00,0.6946,0.695,0.6946,0.6948,487700004.0
2007-09-05 05:19:00,0.6948,0.69495,0.6945,0.6946,579700001.0
2007-09-05 05:20:00,0.6946,0.6947,0.6944,0.69465,580399999.0
2007-09-05 05:21:00,0.69465,0.69465,0.69445,0.69445,117600005.0
2007-09-05 05:22:00,0.69445,0.69455,0.6942,0.6942,517800001.0
2007-09-05 05:23:00,0.6941,0.6943,0.6939,0.69415,687299996.0
2007-09-05 05:24:00,0.69415,0.69455,0.694,0.69445,867100006.0
2007-09-05 05:25:00,0.69445,0.69445,0.6938,0.6939,536700007.0
2007-09-05 05:26:00,0.6939,0.69455,0.6939,0.6942,526599999.0
2007-09-05 05:27:00,0.6942,0.6943,0.694,0.6943,471099999.0
2007-09-05 05:28:00,0.6943,0.6944,0.6942,0.6942,580200000.0
2007-09-05 05:29:00,0.6942,0.6945,0.6942,0.6944,227100002.0
2007-09-05 05:30:00,0.6944,0.69445,0.6942,0.69435,130000000.0
2007-09-05 05:31:00,0.6943,0.6945,0.6937,0.6941,359700004.0
2007-09-05 05:32:00,0.6941,0.6941,0.6935,0.6939,473599999.0
2007-09-05 05:33:00,0.6939,0.6939,0.6936,0.69385,410899999.0
2007-09-05 05:34:00,0.69385,0.69415,0.6936,0.69375,616000000.0
2007-09-05 05:35:00,0.69375,0.69395,0.6937,0.69385,389400000.0
2007-09-05 05:36:00,0.69385,0.6941,0.6938,0.6941,479399996.0
2007-09-05 05:37:00,0.6941,0.6942,0.6938,0.6939,485899998.0
2007-09-05 05:38:00,0.6939,0.6942,0.6939,0.6942,222700000.0
2007-09-05 05:39:00,0.6942,0.6944,0.69395,0.6944,755199999.0
2007-09-05 05:40:00,0.6944,0.6946,0.6941,0.6942,717900007.0
2007-09-05 05:41:00,0.6942,0.6946,0.6942,0.6944,770599995.0
2007-09-05 05:42:00,0.6944,0.6946,0.6944,0.69455,585499998.0
2007-09-05 05:43:00,0.6946,0.6946,0.6945,0.6945,316700000.0
2007-09-05 05:44:00,0.6945,0.6945,0.6945,0.6945,75100000.0
2007-09-05 05:45:00,0.6945,0.6945,0.6941,0.6941,508500000.0
2007-09-05 05:46:00,0.6941,0.6941,0.6939,0.6941,619700006.0
2007-09-05 05:47:00,0.694,0.6944,0.694,0.6944,409400001.0
2007-09-05 05:48:00,0.6944,0.6944,0.6941,0.6941,231800000.0
2007-09-05 05:49:00,0.6943,0.6943,0.6941,0.6941,162000000.0
2007-09-05 05:50:00,0.69435,0.69445,0.69425,0.69445,45700000.0
2007-09-05 05:51:00,0.69445,0.6945,0.6944,0.6944,54899999.0
2007-09-05 05:52:00,0.6944,0.69445,0.6942,0.6942,226800004.0
2007-09-05 05:53:00,0.6942,0.69445,0.6942,0.69435,168200002.0
2007-09-05 05:54:00,0.69435,0.69445,0.6941,0.6944,377400001.0
2007-09-05 05:55:00,0.69445,0.6945,0.6942,0.6942,508500002.0
2007-09-05 05:56:00,0.6943,0.6943,0.694,0.69425,390900000.0
2007-09-05 05:57:00,0.69425,0.69455,0.6941,0.6944,468399999.0
2007-09-05 05:58:00,0.6944,0.69455,0.69435,0.6944,119299998.0
2007-09-05 05:59:00,0.6944,0.6944,0.6944,0.6944,47200000.0
2007-09-05 06:00:00,0.6944,0.6944,0.6944,0.6944,35400000.0
2007-09-05 06:01:00,0.6944,0.6944,0.6941,0.6943,584099998.0
2007-09-05 06:02:00,0.6942,0.6943,0.6941,0.6943,585000002.0
2007-09-05 06:03:00,0.6942,0.6943,0.6942,0.6943,101199999.0
2007-09-05 06:04:00,0.6943,0.69435,0.6941,0.6942,507699997.0
2007-09-05 06:05:00,0.6942,0.69445,0.6941,0.6941,186600001.0
2007-09-05 06:06:00,0.6941,0.6942,0.69365,0.6941,184700000.0
2007-09-05 06:07:00,0.6941,0.6941,0.6935,0.694,84100000.0
2007-09-05 06:08:00,0.694,0.6941,0.694,0.6941,114700000.0
2007-09-05 06:09:00,0.6941,0.6941,0.6935,0.694,163700000.0
2007-09-05 06:10:00,0.69375,0.6941,0.6936,0.6941,76600000.0
2007-09-05 06:11:00,0.6941,0.6941,0.694,0.694,20900000.0
2007-09-05 06:12:00,0.694,0.694,0.6934,0.69345,76600000.0
2007-09-05 06:13:00,0.6935,0.6935,0.693,0.69325,113300000.0
2007-09-05 06:14:00,0.6932,0.6934,0.6931,0.69335,98400000.0
2007-09-05 06:15:00,0.6932,0.6941,0.6932,0.6935,70000000.0
2007-09-05 06:16:00,0.6935,0.694,0.6935,0.6936,181299999.0
2007-09-05 06:17:00,0.6935,0.6935,0.6932,0.6933,157100000.0
2007-09-05 06:18:00,0.6934,0.6934,0.6932,0.6932,61900000.0
2007-09-05 06:19:00,0.6931,0.6934,0.6931,0.6934,64999999.0
2007-09-05 06:20:00,0.6933,0.6934,0.6933,0.6934,135500000.0
2007-09-05 06:21:00,0.6934,0.6934,0.6933,0.6934,196500000.0
2007-09-05 06:22:00,0.6934,0.6934,0.69315,0.69315,134700000.0
2007-09-05 06:23:00,0.6931,0.6931,0.6927,0.6928,196800000.0
2007-09-05 06:24:00,0.6928,0.69285,0.6927,0.69285,105999999.0
2007-09-05 06:25:00,0.69285,0.6931,0.6928,0.69305,190200000.0
2007-09-05 06:26:00,0.69305,0.6933,0.69295,0.693,38200000.0
2007-09-05 06:27:00,0.69295,0.69295,0.6925,0.6926,289200000.0
2007-09-05 06:28:00,0.6926,0.6927,0.6926,0.6926,243200000.0
2007-09-05 06:29:00,0.6927,0.6927,0.6926,0.6927,122600000.0
2007-09-05 06:30:00,0.6927,0.6927,0.6926,0.6926,54100000.0
2007-09-05 06:31:00,0.6926,0.6927,0.6926,0.6927,97500000.0
2007-09-05 06:32:00,0.6927,0.6927,0.6925,0.6925,92100000.0
2007-09-05 06:33:00,0.6924,0.6925,0.6923,0.6923,278700000.0
2007-09-05 06:34:00,0.6923,0.6923,0.6919,0.6922,317200000.0
2007-09-05 06:35:00,0.6922,0.6923,0.6919,0.6923,195500000.0
2007-09-05 06:36:00,0.6924,0.6927,0.6923,0.6924,340700000.0
2007-09-05 06:37:00,0.6924,0.6927,0.6924,0.6927,88000000.0
2007-09-05 06:38:00,0.6925,0.6927,0.6925,0.6927,117600000.0
2007-09-05 06:39:00,0.6926,0.6926,0.69225,0.6924,236800000.0
2007-09-05 06:40:00,0.6924,0.6926,0.6923,0.6923,333599996.0
2007-09-05 06:41:00,0.6924,0.6924,0.69215,0.6924,565999999.0
2007-09-05 06:42:00,0.6924,0.6925,0.6924,0.6925,170100002.0
2007-09-05 06:43:00,0.6925,0.6928,0.6925,0.6928,389099999.0
2007-09-05 06:44:00,0.6929,0.6935,0.6928,0.6933,1448300004.0
2007-09-05 06:45:00,0.6935,0.6936,0.6932,0.6934,601499991.0
2007-09-05 06:46:00,0.6934,0.6934,0.6933,0.6934,294800000.0
2007-09-05 06:47:00,0.6934,0.6937,0.69325,0.6933,488200003.0
2007-09-05 06:48:00,0.6933,0.6933,0.693,0.6932,151799998.0
2007-09-05 06:49:00,0.6932,0.6935,0.6931,0.6935,470700004.0
2007-09-05 06:50:00,0.6935,0.6935,0.6927,0.6928,724300003.0
2007-09-05 06:51:00,0.6928,0.69285,0.6926,0.69265,843600002.0
2007-09-05 06:52:00,0.6927,0.6929,0.6927,0.6929,431199999.0
2007-09-05 06:53:00,0.69285,0.69305,0.69285,0.69305,426900001.0
2007-09-05 06:54:00,0.69305,0.6931,0.6929,0.693,166600002.0
2007-09-05 06:55:00,0.693,0.6931,0.6927,0.6927,633699998.0
2007-09-05 06:56:00,0.6927,0.693,0.6927,0.69295,329899999.0
2007-09-05 06:57:00,0.69295,0.6933,0.6929,0.69325,384400001.0
2007-09-05 06:58:00,0.6933,0.69345,0.6931,0.69345,377200002.0
2007-09-05 06:59:00,0.69345,0.69365,0.6933,0.6935,659799998.0
2007-09-05 07:00:00,0.6935,0.6939,0.6935,0.6938,266400002.0
2007-09-05 07:01:00,0.69337,0.6937,0.6932,0.69344,331499997.0
2007-09-05 07:02:00,0.69385,0.69385,0.6937,0.6938,74099999.0
2007-09-05 07:03:00,0.69375,0.69375,0.6934,0.6937,173500004.0
2007-09-05 07:04:00,0.6937,0.6937,0.69315,0.6932,498000005.0
2007-09-05 07:05:00,0.6932,0.6935,0.693,0.6934,322099997.0
2007-09-05 07:06:00,0.6934,0.6934,0.6932,0.6932,414599999.0
2007-09-05 07:07:00,0.6932,0.6937,0.6932,0.69365,297199999.0
2007-09-05 07:08:00,0.6936,0.6937,0.6936,0.6937,111800000.0
2007-09-05 07:09:00,0.6937,0.6937,0.6934,0.6936,754400003.0
2007-09-05 07:10:00,0.6936,0.6936,0.6935,0.6936,168799999.0
2007-09-05 07:11:00,0.6936,0.6938,0.6935,0.6937,486000000.0
2007-09-05 07:12:00,0.6937,0.6937,0.6934,0.6935,847900002.0
2007-09-05 07:13:00,0.69345,0.6935,0.6931,0.6931,508899999.0
2007-09-05 07:14:00,0.6933,0.6933,0.693,0.6931,412099999.0
2007-09-05 07:15:00,0.6931,0.6934,0.6922,0.6925,1238000001.0
2007-09-05 07:16:00,0.6925,0.6931,0.6925,0.6928,230599997.0
2007-09-05 07:17:00,0.6927,0.6932,0.69265,0.6929,609600010.0
2007-09-05 07:18:00,0.693,0.6931,0.693,0.6931,117200000.0
2007-09-05 07:19:00,0.69305,0.6931,0.6929,0.6929,279999998.0
2007-09-05 07:20:00,0.6929,0.693,0.6929,0.693,264099999.0
2007-09-05 07:21:00,0.693,0.6931,0.69285,0.69295,615799998.0
2007-09-05 07:22:00,0.69295,0.6933,0.6928,0.6932,657700001.0
2007-09-05 07:23:00,0.6933,0.6934,0.6931,0.6931,276199996.0
2007-09-05 07:24:00,0.69325,0.6933,0.6932,0.6933,172200000.0
2007-09-05 07:25:00,0.69325,0.6934,0.6932,0.6932,386000002.0
2007-09-05 07:26:00,0.6932,0.6935,0.6931,0.6935,812400001.0
2007-09-05 07:27:00,0.6935,0.6935,0.6933,0.6935,353800008.0
2007-09-05 07:28:00,0.6935,0.6936,0.69325,0.69325,304200003.0
2007-09-05 07:29:00,0.6933,0.69345,0.6928,0.6929,708300002.0
2007-09-05 07:30:00,0.6929,0.6929,0.6928,0.6929,357499998.0
2007-09-05 07:31:00,0.6928,0.693,0.6927,0.6928,416900001.0
2007-09-05 07:32:00,0.6928,0.693,0.6926,0.6927,673200005.0
2007-09-05 07:33:00,0.6927,0.6929,0.6926,0.6927,751400001.0
2007-09-05 07:34:00,0.6927,0.6927,0.69205,0.69215,1420200006.0
2007-09-05 07:35:00,0.6922,0.6925,0.6921,0.6923,1059499996.0
2007-09-05 07:36:00,0.69225,0.6924,0.6921,0.6922,498099998.0
2007-09-05 07:37:00,0.6923,0.6926,0.6922,0.6924,560000001.0
2007-09-05 07:38:00,0.6924,0.6928,0.6924,0.6927,530700001.0
2007-09-05 07:39:00,0.6927,0.693,0.6925,0.6929,485600000.0
2007-09-05 07:40:00,0.6929,0.6933,0.6929,0.693,455300002.0
2007-09-05 07:41:00,0.693,0.69315,0.693,0.693,217199999.0
2007-09-05 07:42:00,0.6931,0.6934,0.693,0.6932,168800000.0
2007-09-05 07:43:00,0.6932,0.69335,0.69315,0.6932,73800000.0
2007-09-05 07:44:00,0.6932,0.6932,0.69295,0.6931,192399997.0
2007-09-05 07:45:00,0.69305,0.69315,0.693,0.69305,249600001.0
2007-09-05 07:46:00,0.6931,0.6932,0.69305,0.6932,142399998.0
2007-09-05 07:47:00,0.6932,0.6934,0.693,0.69315,359800000.0
2007-09-05 07:48:00,0.6932,0.6932,0.6926,0.6926,538300000.0
2007-09-05 07:49:00,0.6927,0.69315,0.6926,0.693,918500001.0
2007-09-05 07:50:00,0.69305,0.69305,0.6927,0.69295,170000000.0
2007-09-05 07:51:00,0.69295,0.693,0.6929,0.69295,135200001.0
2007-09-05 07:52:00,0.69295,0.69295,0.69295,0.69295,1200000.0
2007-09-05 07:53:00,0.69295,0.693,0.6929,0.693,83700000.0
2007-09-05 07:54:00,0.693,0.693,0.6929,0.6929,156700000.0
2007-09-05 07:55:00,0.6929,0.693,0.6929,0.693,36300000.0
2007-09-05 07:56:00,0.693,0.6932,0.69295,0.6931,235500000.0
2007-09-05 07:57:00,0.69305,0.69315,0.69295,0.693,188000000.0
2007-09-05 07:58:00,0.693,0.6931,0.6927,0.6928,423099998.0
2007-09-05 07:59:00,0.6928,0.693,0.6927,0.6928,616799998.0
2007-09-05 08:00:00,0.6928,0.6929,0.6928,0.6928,17200000.0
2007-09-05 08:01:00,0.6928,0.693,0.6927,0.6928,407100000.0
2007-09-05 08:02:00,0.6928,0.6929,0.6927,0.6927,280299999.0
2007-09-05 08:03:00,0.6927,0.6927,0.6925,0.6926,595299999.0
2007-09-05 08:04:00,0.6926,0.6926,0.6924,0.6924,570899996.0
2007-09-05 08:05:00,0.6925,0.6929,0.6925,0.69265,463800002.0
2007-09-05 08:06:00,0.6927,0.6928,0.6924,0.6924,560600005.0
2007-09-05 08:07:00,0.69235,0.6929,0.6923,0.6926,649699999.0
2007-09-05 08:08:00,0.6926,0.6928,0.6926,0.6926,252600001.0
2007-09-05 08:09:00,0.6926,0.6926,0.6923,0.69235,768799994.0
2007-09-05 08:10:00,0.6924,0.6925,0.6921,0.6922,975299995.0
2007-09-05 08:11:00,0.6922,0.6922,0.6917,0.6918,1432699999.0
2007-09-05 08:12:00,0.6919,0.6922,0.6918,0.692,601399993.0
2007-09-05 08:13:00,0.6921,0.6922,0.6918,0.6919,339799999.0
2007-09-05 08:14:00,0.692,0.692,0.6917,0.6919,1210899995.0
2007-09-05 08:15:00,0.6919,0.6919,0.69165,0.69165,429800004.0
2007-09-05 08:16:00,0.6917,0.6917,0.6915,0.6915,1249100003.0
2007-09-05 08:17:00,0.6915,0.6915,0.6913,0.6914,782400002.0
2007-09-05 08:18:00,0.6913,0.6919,0.6913,0.6918,1212299993.0
2007-09-05 08:19:00,0.6917,0.6923,0.6916,0.69215,1098299998.0
2007-09-05 08:20:00,0.69215,0.6923,0.692,0.692,898399996.0
2007-09-05 08:21:00,0.6919,0.6921,0.6919,0.6921,511799993.0
2007-09-05 08:22:00,0.692,0.6927,0.692,0.6926,1539300001.0
2007-09-05 08:23:00,0.6926,0.693,0.6925,0.6929,830600002.0
2007-09-05 08:24:00,0.693,0.6932,0.693,0.6931,423899995.0
2007-09-05 08:25:00,0.6931,0.6932,0.6926,0.6929,782100000.0
2007-09-05 08:26:00,0.6929,0.693,0.6926,0.69295,1077899997.0
2007-09-05 08:27:00,0.693,0.693,0.6926,0.69285,571900003.0
2007-09-05 08:28:00,0.6929,0.6929,0.69255,0.6929,252899999.0
2007-09-05 08:29:00,0.6929,0.6932,0.6929,0.6931,369200000.0
2007-09-05 08:30:00,0.6931,0.6931,0.6927,0.6927,423199999.0
2007-09-05 08:31:00,0.6927,0.6929,0.6925,0.6927,868599997.0
2007-09-05 08:32:00,0.6927,0.6927,0.6922,0.6924,1309099989.0
2007-09-05 08:33:00,0.6924,0.6925,0.6922,0.6924,574499995.0
2007-09-05 08:34:00,0.6924,0.6924,0.692,0.6922,1017800002.0
2007-09-05 08:35:00,0.6922,0.6922,0.6918,0.6918,1083600000.0
2007-09-05 08:36:00,0.6918,0.6919,0.6917,0.6917,1284299992.0
2007-09-05 08:37:00,0.6917,0.6918,0.6914,0.6916,1538300005.0
2007-09-05 08:38:00,0.6916,0.6916,0.6909,0.6912,1615000005.0
2007-09-05 08:39:00,0.6911,0.6914,0.6909,0.6914,807699996.0
2007-09-05 08:40:00,0.6914,0.6915,0.6911,0.6912,524999998.0
2007-09-05 08:41:00,0.6913,0.6917,0.6913,0.69155,986699993.0
2007-09-05 08:42:00,0.6916,0.692,0.6915,0.6919,802000006.0
2007-09-05 08:43:00,0.6919,0.6921,0.6915,0.6918,1754000001.0
2007-09-05 08:44:00,0.6918,0.692,0.6915,0.69185,1137100010.0
2007-09-05 08:45:00,0.6919,0.6922,0.6919,0.6921,348800000.0
2007-09-05 08:46:00,0.6921,0.6925,0.6921,0.6923,387400002.0
2007-09-05 08:47:00,0.6924,0.693,0.6923,0.6926,1429699997.0
2007-09-05 08:48:00,0.6926,0.6927,0.69255,0.69255,511599998.0
2007-09-05 08:49:00,0.6926,0.6929,0.69255,0.6928,364000002.0
2007-09-05 08:50:00,0.69275,0.6929,0.69275,0.6928,130400000.0
2007-09-05 08:51:00,0.6928,0.6937,0.6927,0.6936,1189200000.0
2007-09-05 08:52:00,0.6936,0.6939,0.6934,0.6937,1972900005.0
2007-09-05 08:53:00,0.6937,0.6937,0.6933,0.6933,665000006.0
2007-09-05 08:54:00,0.6933,0.6934,0.6932,0.6934,768000001.0
2007-09-05 08:55:00,0.6934,0.6935,0.6932,0.6933,355100000.0
2007-09-05 08:56:00,0.6933,0.6934,0.6932,0.6932,284899999.0
2007-09-05 08:57:00,0.6932,0.6935,0.6932,0.6933,314700000.0
2007-09-05 08:58:00,0.6933,0.6936,0.6933,0.6936,140800000.0
2007-09-05 08:59:00,0.6936,0.6936,0.6935,0.6936,60600001.0
2007-09-05 09:00:00,0.6936,0.6936,0.6935,0.6936,92700000.0
2007-09-05 09:01:00,0.6936,0.6936,0.6929,0.6931,920300002.0
2007-09-05 09:02:00,0.6931,0.6931,0.6925,0.6927,1340700003.0
2007-09-05 09:03:00,0.6927,0.6928,0.6925,0.6927,839999998.0
2007-09-05 09:04:00,0.6927,0.6927,0.6923,0.6923,1019200007.0
2007-09-05 09:05:00,0.6923,0.6924,0.6921,0.6924,1020000005.0
2007-09-05 09:06:00,0.6926,0.693,0.6925,0.6928,1688300000.0
2007-09-05 09:07:00,0.6928,0.6928,0.6925,0.6927,634800000.0
2007-09-05 09:08:00,0.6928,0.6928,0.69255,0.69265,387400004.0
2007-09-05 09:09:00,0.6927,0.69305,0.6927,0.69305,657800005.0
2007-09-05 09:10:00,0.6931,0.6931,0.6925,0.6926,363800001.0
2007-09-05 09:11:00,0.6926,0.6929,0.6926,0.6927,260200002.0
2007-09-05 09:12:00,0.6927,0.6928,0.69265,0.6928,318299997.0
2007-09-05 09:13:00,0.6928,0.6929,0.6927,0.6929,231600001.0
2007-09-05 09:14:00,0.6929,0.69325,0.69265,0.69325,837399998.0
2007-09-05 09:15:00,0.69325,0.6934,0.6932,0.6933,916900002.0
2007-09-05 09:16:00,0.6933,0.6933,0.6932,0.6933,516600002.0
2007-09-05 09:17:00,0.6934,0.6934,0.69305,0.69305,633500004.0
2007-09-05 09:18:00,0.6931,0.6936,0.69295,0.6935,604500002.0
2007-09-05 09:19:00,0.6935,0.6937,0.6934,0.6935,1463100001.0
2007-09-05 09:20:00,0.6935,0.6936,0.6932,0.6934,785600005.0
2007-09-05 09:21:00,0.6933,0.6935,0.6932,0.6934,296200002.0
2007-09-05 09:22:00,0.6934,0.6934,0.69315,0.69315,368799998.0
2007-09-05 09:23:00,0.6932,0.6932,0.693,0.6931,397000001.0
2007-09-05 09:24:00,0.6931,0.6931,0.6928,0.693,853600001.0
2007-09-05 09:25:00,0.693,0.6933,0.6929,0.693,689899996.0
2007-09-05 09:26:00,0.693,0.6932,0.693,0.6931,887200001.0
2007-09-05 09:27:00,0.6932,0.6934,0.6931,0.6932,386199995.0
2007-09-05 09:28:00,0.6932,0.6932,0.6931,0.6932,1650300002.0
2007-09-05 09:29:00,0.6931,0.6932,0.6929,0.6932,1103700001.0
2007-09-05 09:30:00,0.6932,0.6932,0.69295,0.69295,285000001.0
2007-09-05 09:31:00,0.693,0.6931,0.69295,0.69295,213300000.0
2007-09-05 09:32:00,0.69295,0.693,0.69295,0.693,77700000.0
2007-09-05 09:33:00,0.693,0.6932,0.6927,0.693,901499998.0
2007-09-05 09:34:00,0.69295,0.6932,0.69295,0.6932,379200002.0
2007-09-05 09:35:00,0.6932,0.6932,0.6931,0.6932,43000000.0
2007-09-05 09:36:00,0.6932,0.6933,0.693,0.69305,131200001.0
2007-09-05 09:37:00,0.6931,0.69325,0.6926,0.6928,1721500001.0
2007-09-05 09:38:00,0.6928,0.6929,0.6925,0.6927,1570700007.0
2007-09-05 09:39:00,0.6927,0.6927,0.6923,0.6925,1347299995.0
2007-09-05 09:40:00,0.6924,0.6926,0.6923,0.6924,743199998.0
2007-09-05 09:41:00,0.6924,0.6926,0.6921,0.6925,1489799997.0
2007-09-05 09:42:00,0.6925,0.6925,0.6923,0.6923,1809599994.0
2007-09-05 09:43:00,0.6923,0.6924,0.6921,0.6922,1064499984.0
2007-09-05 09:44:00,0.6923,0.6924,0.6922,0.6923,821900002.0
2007-09-05 09:45:00,0.6924,0.6924,0.6922,0.69235,555299998.0
2007-09-05 09:46:00,0.6926,0.6926,0.6922,0.6922,1123500013.0
2007-09-05 09:47:00,0.6921,0.6921,0.6919,0.6919,1123500013.0
2007-09-05 09:48:00,0.6919,0.6919,0.6917,0.6919,1742100004.0
2007-09-05 09:49:00,0.6919,0.692,0.69165,0.692,878199993.0
2007-09-05 09:50:00,0.6921,0.6921,0.6918,0.692,299100001.0
2007-09-05 09:51:00,0.692,0.6922,0.692,0.69215,313600001.0
2007-09-05 09:52:00,0.6922,0.6924,0.692,0.6922,917200001.0
2007-09-05 09:53:00,0.6922,0.6923,0.6921,0.6923,544099998.0
2007-09-05 09:54:00,0.6923,0.6925,0.69205,0.6922,520199999.0
2007-09-05 09:55:00,0.6921,0.6924,0.692,0.6924,916100008.0
2007-09-05 09:56:00,0.6924,0.6924,0.692,0.6923,501200002.0
2007-09-05 09:57:00,0.6923,0.6924,0.69205,0.6922,668399995.0
2007-09-05 09:58:00,0.6922,0.6924,0.69215,0.6922,261100003.0
2007-09-05 09:59:00,0.6922,0.6922,0.6921,0.6921,565300003.0
2007-09-05 10:00:00,0.6921,0.6924,0.692,0.6922,1005799997.0
2007-09-05 10:01:00,0.6922,0.6924,0.6922,0.6923,487100000.0
2007-09-05 10:02:00,0.6923,0.6926,0.6922,0.6924,876099999.0
2007-09-05 10:03:00,0.6924,0.69285,0.6923,0.6927,373800005.0
2007-09-05 10:04:00,0.6927,0.693,0.6927,0.693,687700001.0
2007-09-05 10:05:00,0.693,0.6932,0.6929,0.6932,455199998.0
2007-09-05 10:06:00,0.6932,0.6935,0.6932,0.6934,352800000.0
2007-09-05 10:07:00,0.6934,0.6934,0.6932,0.6932,218499999.0
2007-09-05 10:08:00,0.6931,0.6932,0.6931,0.6932,152800002.0
2007-09-05 10:09:00,0.6931,0.6933,0.6931,0.6932,458100001.0
2007-09-05 10:10:00,0.6932,0.6933,0.6929,0.6931,759100003.0
2007-09-05 10:11:00,0.6931,0.6933,0.69305,0.6932,121600001.0
2007-09-05 10:12:00,0.6932,0.6933,0.6932,0.6933,15000000.0
2007-09-05 10:13:00,0.6933,0.6935,0.6933,0.6934,677000001.0
2007-09-05 10:14:00,0.6934,0.6937,0.6934,0.69365,639799996.0
2007-09-05 10:15:00,0.69365,0.6937,0.6935,0.6935,604200005.0
2007-09-05 10:16:00,0.6935,0.6936,0.6933,0.6936,835500000.0
2007-09-05 10:17:00,0.6936,0.6937,0.6935,0.6936,1202400001.0
2007-09-05 10:18:00,0.6936,0.6936,0.6933,0.6934,147500000.0
2007-09-05 10:19:00,0.6934,0.6935,0.6932,0.6935,646899999.0
2007-09-05 10:20:00,0.6935,0.6935,0.6932,0.6934,825199997.0
2007-09-05 10:21:00,0.6934,0.6935,0.6934,0.6935,243800000.0
2007-09-05 10:22:00,0.6935,0.6935,0.6934,0.69345,154799998.0
2007-09-05 10:23:00,0.69345,0.6935,0.69335,0.6934,275700001.0
2007-09-05 10:24:00,0.69314,0.69336,0.69285,0.69336,817400001.0
2007-09-05 10:25:00,0.6935,0.6935,0.6934,0.6935,169600000.0
2007-09-05 10:26:00,0.6935,0.6935,0.69325,0.6933,139299999.0
2007-09-05 10:27:00,0.6932,0.6935,0.6932,0.6935,551899999.0
2007-09-05 10:28:00,0.6935,0.6935,0.69325,0.6934,244600000.0
2007-09-05 10:29:00,0.6934,0.6934,0.6928,0.693,447100002.0
2007-09-05 10:30:00,0.693,0.6934,0.6928,0.6934,747100001.0
2007-09-05 10:31:00,0.69335,0.6934,0.6932,0.6934,316400000.0
2007-09-05 10:32:00,0.6933,0.6937,0.6933,0.69355,302600000.0
2007-09-05 10:33:00,0.6936,0.6938,0.6934,0.69375,1070800011.0
2007-09-05 10:34:00,0.69375,0.6942,0.6936,0.6941,1482700002.0
2007-09-05 10:35:00,0.6941,0.6941,0.69385,0.6941,655900002.0
2007-09-05 10:36:00,0.6941,0.6942,0.6941,0.6942,761400003.0
2007-09-05 10:37:00,0.6942,0.6946,0.6942,0.6945,732799999.0
2007-09-05 10:38:00,0.6945,0.6946,0.6944,0.6946,349299999.0
2007-09-05 10:39:00,0.6946,0.6948,0.6945,0.6947,999800002.0
2007-09-05 10:40:00,0.6947,0.6947,0.6942,0.6946,947400009.0
2007-09-05 10:41:00,0.6945,0.6945,0.6941,0.6945,1296300000.0
2007-09-05 10:42:00,0.6945,0.6945,0.6942,0.6944,696900001.0
2007-09-05 10:43:00,0.6944,0.6945,0.6939,0.6943,1589900003.0
2007-09-05 10:44:00,0.6943,0.69445,0.69385,0.694,748399998.0
2007-09-05 10:45:00,0.694,0.69455,0.6939,0.69455,597799999.0
2007-09-05 10:46:00,0.69455,0.69455,0.6943,0.6943,312500007.0
2007-09-05 10:47:00,0.6943,0.69485,0.6943,0.6948,985400012.0
2007-09-05 10:48:00,0.6948,0.69485,0.6945,0.69455,1117599996.0
2007-09-05 10:49:00,0.6946,0.69465,0.6941,0.6942,1655499998.0
2007-09-05 10:50:00,0.6942,0.6945,0.6941,0.6945,933100002.0
2007-09-05 10:51:00,0.6945,0.69455,0.6938,0.69385,1787899994.0
2007-09-05 10:52:00,0.69385,0.6941,0.6938,0.6941,404000004.0
2007-09-05 10:53:00,0.6941,0.6942,0.6939,0.6939,1178500005.0
2007-09-05 10:54:00,0.694,0.6945,0.6939,0.6942,1275800006.0
2007-09-05 10:55:00,0.6941,0.6947,0.6941,0.6945,851799998.0
2007-09-05 10:56:00,0.6945,0.6947,0.6945,0.6946,363399999.0
2007-09-05 10:57:00,0.69455,0.6947,0.6944,0.6945,265200002.0
2007-09-05 10:58:00,0.6945,0.6947,0.69435,0.6945,652400002.0
2007-09-05 10:59:00,0.69445,0.6947,0.6943,0.6947,1161800005.0
2007-09-05 11:00:00,0.6947,0.6947,0.6942,0.6942,1635100002.0
2007-09-05 11:01:00,0.69435,0.69445,0.6939,0.6941,1566200005.0
2007-09-05 11:02:00,0.69405,0.6942,0.694,0.6942,289099998.0
2007-09-05 11:03:00,0.6942,0.6942,0.6941,0.69415,672400000.0
2007-09-05 11:04:00,0.6942,0.6943,0.694,0.6942,432899998.0
2007-09-05 11:05:00,0.6942,0.6945,0.6942,0.6945,693000003.0
2007-09-05 11:06:00,0.6945,0.6945,0.6945,0.6945,36800000.0
2007-09-05 11:07:00,0.6945,0.6945,0.6944,0.6945,177100000.0
2007-09-05 11:08:00,0.6945,0.6945,0.6944,0.6945,267400001.0
2007-09-05 11:09:00,0.6945,0.6948,0.6944,0.6948,382400002.0
2007-09-05 11:10:00,0.6948,0.6948,0.6946,0.6946,305900000.0
2007-09-05 11:11:00,0.6946,0.6948,0.6945,0.6946,687800001.0
2007-09-05 11:12:00,0.69455,0.69465,0.69425,0.69445,667900001.0
2007-09-05 11:13:00,0.69445,0.69445,0.6943,0.6944,77400000.0
2007-09-05 11:14:00,0.69445,0.69445,0.6942,0.6944,157000001.0
2007-09-05 11:15:00,0.69445,0.69445,0.6942,0.69435,85400000.0
2007-09-05 11:16:00,0.6942,0.69435,0.6937,0.6939,400500000.0
2007-09-05 11:17:00,0.6939,0.694,0.69365,0.6938,1175499998.0
2007-09-05 11:18:00,0.6938,0.694,0.6938,0.6939,770900007.0
2007-09-05 11:19:00,0.6939,0.6939,0.69385,0.6939,61500000.0
2007-09-05 11:20:00,0.6939,0.6939,0.6938,0.69385,80500000.0
2007-09-05 11:21:00,0.69385,0.69385,0.6938,0.69385,29200000.0
2007-09-05 11:22:00,0.69385,0.69385,0.6937,0.6937,79000000.0
2007-09-05 11:23:00,0.6937,0.69385,0.6937,0.69385,267400003.0
2007-09-05 11:24:00,0.6938,0.69385,0.69365,0.69385,111300001.0
2007-09-05 11:25:00,0.6938,0.69385,0.6936,0.69375,214300002.0
2007-09-05 11:26:00,0.69375,0.6938,0.69365,0.69365,73499998.0
2007-09-05 11:27:00,0.6937,0.69385,0.69365,0.69385,172900001.0
2007-09-05 11:28:00,0.69385,0.69385,0.6936,0.69375,211400001.0
2007-09-05 11:29:00,0.69375,0.69375,0.6936,0.6936,300099993.0
2007-09-05 11:30:00,0.6936,0.6937,0.69355,0.6937,137899999.0
2007-09-05 11:31:00,0.6937,0.6937,0.6935,0.6936,86099999.0
2007-09-05 11:32:00,0.6936,0.6937,0.6936,0.6937,57900000.0
2007-09-05 11:33:00,0.6937,0.6937,0.69355,0.6936,23600000.0
2007-09-05 11:34:00,0.6937,0.6937,0.6935,0.6935,43900000.0
2007-09-05 11:35:00,0.6936,0.69375,0.6936,0.69375,11700000.0
2007-09-05 11:36:00,0.69375,0.69375,0.6936,0.6936,27500000.0
2007-09-05 11:37:00,0.6936,0.6936,0.69335,0.69335,86600000.0
2007-09-05 11:38:00,0.6934,0.69355,0.6934,0.69345,166500003.0
2007-09-05 11:39:00,0.69345,0.69355,0.6933,0.6935,273000008.0
2007-09-05 11:40:00,0.6935,0.6935,0.6933,0.69335,529599997.0
2007-09-05 11:41:00,0.6934,0.6934,0.6933,0.6933,391300008.0
2007-09-05 11:42:00,0.6933,0.6934,0.6933,0.6934,52300000.0
2007-09-05 11:43:00,0.6934,0.6934,0.6933,0.6933,82500000.0
2007-09-05 11:44:00,0.6933,0.6933,0.6933,0.6933,67600000.0
2007-09-05 11:45:00,0.6933,0.6933,0.6928,0.693,1243300003.0
2007-09-05 11:46:00,0.693,0.6932,0.693,0.69315,616999996.0
2007-09-05 11:47:00,0.6932,0.6932,0.69315,0.6932,92000002.0
2007-09-05 11:48:00,0.6932,0.6932,0.6931,0.6932,446099999.0
2007-09-05 11:49:00,0.6932,0.6932,0.6925,0.69255,1455399997.0
2007-09-05 11:50:00,0.69255,0.6927,0.6924,0.6925,1450499997.0
2007-09-05 11:51:00,0.6925,0.6929,0.6924,0.6928,1221299996.0
2007-09-05 11:52:00,0.6928,0.693,0.6928,0.6928,1359600001.0
2007-09-05 11:53:00,0.6928,0.6932,0.6928,0.6932,1079600000.0
2007-09-05 11:54:00,0.6932,0.69335,0.6931,0.69335,414700000.0
2007-09-05 11:55:00,0.69335,0.6935,0.6929,0.69325,716200001.0
2007-09-05 11:56:00,0.69325,0.69325,0.6929,0.6929,56999999.0
2007-09-05 11:57:00,0.69295,0.6931,0.69295,0.6931,132899997.0
2007-09-05 11:58:00,0.69305,0.6931,0.6927,0.6927,331500003.0
2007-09-05 11:59:00,0.6927,0.6928,0.6926,0.6928,176999997.0
2007-09-05 12:00:00,0.6928,0.693,0.6928,0.6929,657999999.0
2007-09-05 12:01:00,0.6929,0.6929,0.6928,0.6929,167400000.0
2007-09-05 12:02:00,0.6929,0.6932,0.6928,0.6932,368999999.0
2007-09-05 12:03:00,0.69262,0.69277,0.69245,0.69272,873799988.0
2007-09-05 12:04:00,0.6932,0.6932,0.6931,0.6932,74400000.0
2007-09-05 12:05:00,0.69315,0.6932,0.69315,0.6932,66700000.0
2007-09-05 12:06:00,0.6932,0.69325,0.693,0.69325,157599997.0
2007-09-05 12:07:00,0.69325,0.69335,0.69305,0.69335,579900001.0
2007-09-05 12:08:00,0.6933,0.69335,0.693,0.69315,628700004.0
2007-09-05 12:09:00,0.69315,0.69335,0.693,0.69325,268699998.0
2007-09-05 12:10:00,0.69325,0.6933,0.6932,0.6932,114500000.0
2007-09-05 12:11:00,0.6933,0.6933,0.693,0.69315,299699995.0
2007-09-05 12:12:00,0.69315,0.6932,0.693,0.6931,234299999.0
2007-09-05 12:13:00,0.693,0.693,0.693,0.693,40800000.0
2007-09-05 12:14:00,0.693,0.693,0.6928,0.6929,493899998.0
2007-09-05 12:15:00,0.6929,0.6929,0.6928,0.6929,111600001.0
2007-09-05 12:16:00,0.6929,0.69305,0.6929,0.6929,432499999.0
2007-09-05 12:17:00,0.6929,0.6934,0.6929,0.6933,825100012.0
2007-09-05 12:18:00,0.6933,0.69365,0.6932,0.6935,632100004.0
2007-09-05 12:19:00,0.6935,0.6936,0.6932,0.69335,438300006.0
2007-09-05 12:20:00,0.69335,0.69335,0.6931,0.6933,472899998.0
2007-09-05 12:21:00,0.6933,0.69335,0.6931,0.69335,343300002.0
2007-09-05 12:22:00,0.6934,0.69375,0.6933,0.69375,519699999.0
2007-09-05 12:23:00,0.6937,0.694,0.6934,0.69355,476599996.0
2007-09-05 12:24:00,0.69355,0.69375,0.6934,0.6935,527899995.0
2007-09-05 12:25:00,0.6934,0.6937,0.6933,0.6933,253500005.0
2007-09-05 12:26:00,0.6934,0.6935,0.6933,0.6934,442599999.0
2007-09-05 12:27:00,0.6934,0.69365,0.6934,0.69345,613900005.0
2007-09-05 12:28:00,0.6935,0.6937,0.6934,0.6934,759200000.0
2007-09-05 12:29:00,0.6934,0.6934,0.6932,0.6932,775400000.0
2007-09-05 12:30:00,0.6932,0.6933,0.6929,0.69305,1083599998.0
2007-09-05 12:31:00,0.69305,0.6932,0.693,0.6932,458000002.0
2007-09-05 12:32:00,0.69315,0.6934,0.69315,0.69325,688399996.0
2007-09-05 12:33:00,0.6933,0.6934,0.6932,0.6932,127699998.0
2007-09-05 12:34:00,0.6932,0.69335,0.693,0.69325,575899996.0
2007-09-05 12:35:00,0.69325,0.69335,0.69315,0.69335,80099999.0
2007-09-05 12:36:00,0.69335,0.6935,0.6932,0.69345,481200000.0
2007-09-05 12:37:00,0.6934,0.69355,0.6934,0.69355,249199998.0
2007-09-05 12:38:00,0.69355,0.6936,0.6932,0.6934,351500005.0
2007-09-05 12:39:00,0.6934,0.69355,0.6931,0.6933,663400002.0
2007-09-05 12:40:00,0.6933,0.69335,0.6933,0.69335,68700000.0
2007-09-05 12:41:00,0.69335,0.6934,0.6931,0.6932,716299999.0
2007-09-05 12:42:00,0.6932,0.69345,0.6932,0.6933,574900001.0
2007-09-05 12:43:00,0.6933,0.6934,0.69325,0.6934,164599994.0
2007-09-05 12:44:00,0.69345,0.6935,0.6933,0.6934,196299998.0
2007-09-05 12:45:00,0.6934,0.69345,0.6933,0.6933,100500001.0
2007-09-05 12:46:00,0.6933,0.69345,0.6932,0.69345,165500001.0
2007-09-05 12:47:00,0.69345,0.69345,0.6933,0.69345,18600000.0
2007-09-05 12:48:00,0.69345,0.69345,0.6929,0.69305,389099999.0
2007-09-05 12:49:00,0.69305,0.6932,0.693,0.69315,351899996.0
2007-09-05 12:50:00,0.69315,0.6932,0.6929,0.6929,789900003.0
2007-09-05 12:51:00,0.6929,0.693,0.6928,0.69295,183200002.0
2007-09-05 12:52:00,0.6929,0.69295,0.69285,0.6929,90100001.0
2007-09-05 12:53:00,0.69285,0.69295,0.69275,0.69295,194399999.0
2007-09-05 12:54:00,0.69295,0.69305,0.69285,0.69285,215899998.0
2007-09-05 12:55:00,0.69285,0.69305,0.69285,0.69295,492799995.0
2007-09-05 12:56:00,0.69295,0.693,0.69275,0.6929,298999996.0
2007-09-05 12:57:00,0.6929,0.69325,0.6929,0.69325,222499999.0
2007-09-05 12:58:00,0.69325,0.6933,0.693,0.69325,162499999.0
2007-09-05 12:59:00,0.69325,0.6933,0.6928,0.69305,908499989.0
2007-09-05 13:00:00,0.69305,0.69305,0.6927,0.6929,239600000.0
2007-09-05 13:01:00,0.6929,0.6929,0.6925,0.69265,382400004.0
2007-09-05 13:02:00,0.6926,0.69265,0.6919,0.69225,899799995.0
2007-09-05 13:03:00,0.6923,0.6926,0.6922,0.6922,1141999996.0
2007-09-05 13:04:00,0.6921,0.69245,0.6919,0.6922,1141999996.0
2007-09-05 13:05:00,0.69215,0.69235,0.6919,0.69215,584800004.0
2007-09-05 13:06:00,0.69215,0.6927,0.6921,0.6927,776400006.0
2007-09-05 13:07:00,0.6927,0.6927,0.6923,0.6924,334000001.0
2007-09-05 13:08:00,0.6924,0.6924,0.6921,0.69235,398499997.0
2007-09-05 13:09:00,0.6924,0.6924,0.6924,0.6924,40000000.0
2007-09-05 13:10:00,0.6924,0.6924,0.6922,0.6924,272400000.0
2007-09-05 13:11:00,0.69255,0.6927,0.69235,0.6925,393700002.0
2007-09-05 13:12:00,0.6924,0.6926,0.6924,0.69255,188799999.0
2007-09-05 13:13:00,0.69255,0.6928,0.6924,0.69275,320099999.0
2007-09-05 13:14:00,0.6927,0.6929,0.6927,0.6929,124100000.0
2007-09-05 13:15:00,0.6929,0.6929,0.6925,0.6928,553999999.0
2007-09-05 13:16:00,0.6928,0.6928,0.6923,0.6925,480799997.0
2007-09-05 13:17:00,0.6925,0.6925,0.6924,0.6924,259099999.0
2007-09-05 13:18:00,0.6924,0.69285,0.69235,0.6925,744199996.0
2007-09-05 13:19:00,0.6925,0.6926,0.6925,0.6926,68700000.0
2007-09-05 13:20:00,0.6926,0.693,0.6925,0.6929,557499993.0
2007-09-05 13:21:00,0.6924,0.6928,0.69222,0.69223,1581199990.0
2007-09-05 13:22:00,0.6929,0.6929,0.6926,0.6926,313799993.0
2007-09-05 13:23:00,0.6926,0.6928,0.69255,0.69255,432999995.0
2007-09-05 13:24:00,0.6926,0.6928,0.692,0.6922,1268100002.0
2007-09-05 13:25:00,0.6923,0.6923,0.6922,0.6922,1138399995.0
2007-09-05 13:26:00,0.6922,0.6924,0.6922,0.6923,536000005.0
2007-09-05 13:27:00,0.6923,0.6923,0.6923,0.6923,33000000.0
2007-09-05 13:28:00,0.6923,0.6924,0.6922,0.6922,343000000.0
2007-09-05 13:29:00,0.6922,0.6923,0.6921,0.6921,264199995.0
2007-09-05 13:30:00,0.6921,0.6922,0.6919,0.6921,364399998.0
2007-09-05 13:31:00,0.692,0.69215,0.6918,0.6918,580700001.0
2007-09-05 13:32:00,0.6918,0.692,0.6915,0.692,692599999.0
2007-09-05 13:33:00,0.69205,0.69205,0.6919,0.692,221500000.0
2007-09-05 13:34:00,0.692,0.6922,0.692,0.69205,190300001.0
2007-09-05 13:35:00,0.69205,0.69205,0.69205,0.69205,4000000.0
2007-09-05 13:36:00,0.69205,0.6921,0.6919,0.6921,29599999.0
2007-09-05 13:37:00,0.6921,0.6922,0.692,0.69215,265500000.0
2007-09-05 13:38:00,0.69215,0.6922,0.692,0.69215,426500002.0
2007-09-05 13:39:00,0.69215,0.69225,0.6921,0.6921,907299999.0
2007-09-05 13:40:00,0.6921,0.6923,0.6921,0.6922,425000005.0
2007-09-05 13:41:00,0.6922,0.69225,0.6919,0.692,567300004.0
2007-09-05 13:42:00,0.692,0.69215,0.6919,0.6919,567700001.0
2007-09-05 13:43:00,0.6919,0.6921,0.69185,0.692,540899993.0
2007-09-05 13:44:00,0.692,0.692,0.692,0.692,43700000.0
2007-09-05 13:45:00,0.692,0.692,0.692,0.692,147200000.0
2007-09-05 13:46:00,0.692,0.6921,0.692,0.692,473499998.0
2007-09-05 13:47:00,0.6921,0.69225,0.692,0.6921,148700001.0
2007-09-05 13:48:00,0.692,0.6923,0.692,0.6923,858899996.0
2007-09-05 13:49:00,0.69225,0.6923,0.69225,0.6923,28800000.0
2007-09-05 13:50:00,0.6923,0.6923,0.6921,0.6921,198800003.0
2007-09-05 13:51:00,0.6921,0.69225,0.6919,0.6921,1083999994.0
2007-09-05 13:52:00,0.69205,0.6922,0.6919,0.6921,532099998.0
2007-09-05 13:53:00,0.6921,0.69225,0.692,0.6921,332300001.0
2007-09-05 13:54:00,0.692,0.69215,0.692,0.69215,66900000.0
2007-09-05 13:55:00,0.6922,0.6923,0.6921,0.6922,110300002.0
2007-09-05 13:56:00,0.6921,0.6924,0.6921,0.6924,107999998.0
2007-09-05 13:57:00,0.6924,0.6924,0.692,0.69225,526199996.0
2007-09-05 13:58:00,0.69225,0.6923,0.6918,0.692,371700005.0
2007-09-05 13:59:00,0.692,0.6922,0.6919,0.6922,353199996.0
2007-09-05 14:00:00,0.6921,0.6923,0.6921,0.6923,349299996.0
2007-09-05 14:01:00,0.6923,0.6924,0.6921,0.6922,485000005.0
2007-09-05 14:02:00,0.6922,0.6922,0.6922,0.6922,138999997.0
2007-09-05 14:03:00,0.6922,0.6924,0.6921,0.6924,137700000.0
2007-09-05 14:04:00,0.6923,0.6926,0.6923,0.6924,589500003.0
2007-09-05 14:05:00,0.6924,0.6925,0.6922,0.6923,539300003.0
2007-09-05 14:06:00,0.6923,0.6923,0.692,0.692,267800000.0
2007-09-05 14:07:00,0.6922,0.6924,0.6922,0.6924,361000000.0
2007-09-05 14:08:00,0.6925,0.6925,0.69195,0.69195,474299997.0
2007-09-05 14:09:00,0.692,0.6924,0.6919,0.6923,934200000.0
2007-09-05 14:10:00,0.6923,0.69235,0.6921,0.6922,386100001.0
2007-09-05 14:11:00,0.6922,0.6922,0.69165,0.6918,658700001.0
2007-09-05 14:12:00,0.6918,0.6919,0.6913,0.6916,992600010.0
2007-09-05 14:13:00,0.6916,0.692,0.69155,0.6917,669100005.0
2007-09-05 14:14:00,0.6916,0.6917,0.6915,0.6915,173300000.0
2007-09-05 14:15:00,0.69165,0.6919,0.6915,0.6917,283500002.0
2007-09-05 14:16:00,0.6917,0.69185,0.6907,0.69085,1190199995.0
2007-09-05 14:17:00,0.6908,0.691,0.6897,0.6905,1983699994.0
2007-09-05 14:18:00,0.6902,0.6904,0.69,0.69,1983699994.0
2007-09-05 14:19:00,0.6902,0.6902,0.6894,0.6894,1582600002.0
2007-09-05 14:20:00,0.6892,0.6897,0.6892,0.6897,1582600002.0
2007-09-05 14:21:00,0.6896,0.6897,0.6889,0.689,1582600002.0
2007-09-05 14:22:00,0.6891,0.6892,0.689,0.689,2018499978.0
2007-09-05 14:23:00,0.689,0.6892,0.6884,0.6885,1978899998.0
2007-09-05 14:24:00,0.6886,0.6889,0.6885,0.6889,1467599992.0
2007-09-05 14:25:00,0.689,0.689,0.6885,0.6887,1695600002.0
2007-09-05 14:26:00,0.6888,0.6888,0.6883,0.6885,1695600002.0
2007-09-05 14:27:00,0.6887,0.6891,0.6886,0.689,1695600002.0
2007-09-05 14:28:00,0.6891,0.6891,0.6886,0.6886,1489300006.0
2007-09-05 14:29:00,0.6887,0.689,0.6887,0.6887,1679600004.0
2007-09-05 14:30:00,0.6887,0.6888,0.6885,0.6886,821399996.0
2007-09-05 14:31:00,0.6884,0.6888,0.6883,0.6885,1728799990.0
2007-09-05 14:32:00,0.6885,0.6885,0.6878,0.688,1728799990.0
2007-09-05 14:33:00,0.6879,0.6883,0.6877,0.6883,1270200012.0
2007-09-05 14:34:00,0.6884,0.6888,0.6883,0.6888,1270200012.0
2007-09-05 14:35:00,0.68865,0.6889,0.6886,0.6887,1270200012.0
2007-09-05 14:36:00,0.6887,0.6892,0.6887,0.6892,1114299998.0
2007-09-05 14:37:00,0.6892,0.6892,0.68875,0.6889,1275799997.0
2007-09-05 14:38:00,0.6889,0.68895,0.68865,0.68875,1499900002.0
2007-09-05 14:39:00,0.6888,0.68885,0.6883,0.6888,576100007.0
2007-09-05 14:40:00,0.6888,0.68925,0.6886,0.6892,1161000011.0
2007-09-05 14:41:00,0.6892,0.6893,0.6891,0.6893,2027800003.0
2007-09-05 14:42:00,0.6893,0.6893,0.6891,0.6892,666900002.0
2007-09-05 14:43:00,0.6892,0.6895,0.6891,0.6895,615500000.0
2007-09-05 14:44:00,0.68945,0.6895,0.6892,0.6894,443400001.0
2007-09-05 14:45:00,0.68935,0.69005,0.68925,0.69,1521100006.0
2007-09-05 14:46:00,0.6899,0.6901,0.6899,0.6899,1044200002.0
2007-09-05 14:47:00,0.6897,0.69,0.6896,0.69,1044200002.0
2007-09-05 14:48:00,0.69,0.6902,0.6899,0.6901,1182699997.0
2007-09-05 14:49:00,0.69,0.69015,0.6895,0.6897,1141600000.0
2007-09-05 14:50:00,0.6897,0.6898,0.6895,0.6896,473400000.0
2007-09-05 14:51:00,0.6896,0.6896,0.6893,0.6893,2122899999.0
2007-09-05 14:52:00,0.6893,0.6895,0.6892,0.6892,1389100007.0
2007-09-05 14:53:00,0.6894,0.6897,0.6892,0.6897,1519700002.0
2007-09-05 14:54:00,0.6897,0.6901,0.6897,0.68985,1041799998.0
2007-09-05 14:55:00,0.6899,0.6901,0.6895,0.69,1484500002.0
2007-09-05 14:56:00,0.69,0.69,0.6894,0.6896,1260699998.0
2007-09-05 14:57:00,0.6896,0.6897,0.68945,0.6896,648700005.0
2007-09-05 14:58:00,0.6896,0.6897,0.6892,0.6893,1243500009.0
2007-09-05 14:59:00,0.6893,0.6894,0.6892,0.6894,607100001.0
2007-09-05 15:00:00,0.6894,0.6896,0.6894,0.6894,1578699998.0
2007-09-05 15:01:00,0.6894,0.6894,0.6891,0.68935,803999999.0
2007-09-05 15:02:00,0.68935,0.6897,0.6892,0.6895,1206700001.0
2007-09-05 15:03:00,0.6895,0.6896,0.68925,0.6896,719600000.0
2007-09-05 15:04:00,0.6896,0.6897,0.68945,0.68945,432100001.0
2007-09-05 15:05:00,0.68945,0.6896,0.68925,0.6895,997199997.0
2007-09-05 15:06:00,0.6895,0.68985,0.6894,0.6898,663599999.0
2007-09-05 15:07:00,0.6897,0.6901,0.6897,0.6901,612100000.0
2007-09-05 15:08:00,0.6901,0.6902,0.6898,0.69,682500001.0
2007-09-05 15:09:00,0.69,0.69,0.6895,0.6897,1140000000.0
2007-09-05 15:10:00,0.6898,0.6898,0.6891,0.6891,699400002.0
2007-09-05 15:11:00,0.6891,0.6897,0.6891,0.6896,1399799999.0
2007-09-05 15:12:00,0.6895,0.6897,0.6893,0.68945,1945100005.0
2007-09-05 15:13:00,0.68945,0.6897,0.6893,0.68955,814500005.0
2007-09-05 15:14:00,0.68955,0.6896,0.6894,0.6895,524099997.0
2007-09-05 15:15:00,0.68955,0.6896,0.6893,0.6896,624399993.0
2007-09-05 15:16:00,0.6896,0.6896,0.68925,0.68945,308299997.0
2007-09-05 15:17:00,0.6895,0.6896,0.68915,0.68915,791799997.0
2007-09-05 15:18:00,0.6891,0.68935,0.6888,0.68895,1138299993.0
2007-09-05 15:19:00,0.689,0.68915,0.6888,0.6891,622499995.0
2007-09-05 15:20:00,0.6891,0.6893,0.6888,0.6892,1421200004.0
2007-09-05 15:21:00,0.6892,0.68945,0.689,0.68945,761700001.0
2007-09-05 15:22:00,0.68945,0.68945,0.6891,0.6894,1024700000.0
2007-09-05 15:23:00,0.6894,0.69,0.6893,0.6899,1155100000.0
2007-09-05 15:24:00,0.6899,0.69,0.68965,0.6898,1576200005.0
2007-09-05 15:25:00,0.6898,0.6899,0.68955,0.6896,1366100006.0
2007-09-05 15:26:00,0.68955,0.6898,0.6894,0.6896,818199998.0
2007-09-05 15:27:00,0.6896,0.6899,0.6895,0.6897,1719600003.0
2007-09-05 15:28:00,0.6897,0.6898,0.6893,0.6895,1124700010.0
2007-09-05 15:29:00,0.6896,0.6896,0.6895,0.6896,788599989.0
2007-09-05 15:30:00,0.6896,0.6897,0.6893,0.68935,398099997.0
2007-09-05 15:31:00,0.68935,0.6896,0.68925,0.6893,849200000.0
2007-09-05 15:32:00,0.6894,0.6896,0.68925,0.6894,723600003.0
2007-09-05 15:33:00,0.6894,0.6897,0.6894,0.68965,966400000.0
2007-09-05 15:34:00,0.6897,0.6899,0.6895,0.6898,602699995.0
2007-09-05 15:35:00,0.6899,0.6906,0.6896,0.69035,1097700003.0
2007-09-05 15:36:00,0.6904,0.6905,0.69,0.6902,1087100003.0
2007-09-05 15:37:00,0.6902,0.6903,0.6902,0.6902,266299994.0
2007-09-05 15:38:00,0.6902,0.6903,0.69,0.69005,247800002.0
2007-09-05 15:39:00,0.69005,0.6902,0.6898,0.68995,1386000009.0
2007-09-05 15:40:00,0.6901,0.6901,0.6898,0.6898,806800002.0
2007-09-05 15:41:00,0.6898,0.69,0.6896,0.6896,1325700003.0
2007-09-05 15:42:00,0.6895,0.6897,0.6892,0.6892,856900002.0
2007-09-05 15:43:00,0.6892,0.6893,0.689,0.689,856900002.0
2007-09-05 15:44:00,0.689,0.6891,0.689,0.6891,658900000.0
2007-09-05 15:45:00,0.6891,0.6893,0.6891,0.6893,1516300004.0
2007-09-05 15:46:00,0.6893,0.6896,0.6892,0.6896,1147399989.0
2007-09-05 15:47:00,0.6897,0.6897,0.6894,0.6897,2088299945.0
2007-09-05 15:48:00,0.6896,0.6896,0.6892,0.6896,2088299945.0
2007-09-05 15:49:00,0.6896,0.6897,0.6894,0.6895,871800005.0
2007-09-05 15:50:00,0.6895,0.6896,0.6894,0.6895,761200000.0
2007-09-05 15:51:00,0.6895,0.6896,0.6895,0.6896,757300003.0
2007-09-05 15:52:00,0.6896,0.6899,0.6895,0.6896,1289599990.0
2007-09-05 15:53:00,0.6896,0.6896,0.6892,0.6894,1187699996.0
2007-09-05 15:54:00,0.6893,0.6894,0.6891,0.6891,887799997.0
2007-09-05 15:55:00,0.6892,0.6894,0.6891,0.6892,1114900014.0
2007-09-05 15:56:00,0.6892,0.6893,0.6887,0.6887,1168499985.0
2007-09-05 15:57:00,0.6887,0.6887,0.6884,0.6884,1443199997.0
2007-09-05 15:58:00,0.6884,0.6887,0.6884,0.6885,1171099996.0
2007-09-05 15:59:00,0.6885,0.6885,0.6879,0.6881,1013200003.0
2007-09-05 16:00:00,0.688,0.688,0.6872,0.6875,1214899996.0
2007-09-05 16:01:00,0.6875,0.6876,0.687,0.6872,1567199991.0
2007-09-05 16:02:00,0.687,0.687,0.6864,0.6868,1610799992.0
2007-09-05 16:03:00,0.6868,0.6868,0.6863,0.6864,2013400001.0
2007-09-05 16:04:00,0.6865,0.687,0.6863,0.687,1889300011.0
2007-09-05 16:05:00,0.6872,0.6872,0.6867,0.6869,1889300011.0
2007-09-05 16:06:00,0.6868,0.6872,0.6867,0.68695,1889300011.0
2007-09-05 16:07:00,0.68695,0.6873,0.68685,0.6873,1415400003.0
2007-09-05 16:08:00,0.6873,0.6878,0.6871,0.6878,1154599998.0
2007-09-05 16:09:00,0.6877,0.6879,0.6874,0.6874,1479500006.0
2007-09-05 16:10:00,0.6874,0.6879,0.68715,0.6879,2096599993.0
2007-09-05 16:11:00,0.6879,0.6884,0.6878,0.6882,970099998.0
2007-09-05 16:12:00,0.6881,0.6882,0.6876,0.6879,877999998.0
2007-09-05 16:13:00,0.6878,0.6886,0.68775,0.6885,827200000.0
2007-09-05 16:14:00,0.68835,0.6893,0.6883,0.689,1160199996.0
2007-09-05 16:15:00,0.689,0.6891,0.68875,0.689,755900006.0
2007-09-05 16:16:00,0.6889,0.6891,0.6886,0.6888,1313399996.0
2007-09-05 16:17:00,0.6889,0.689,0.6886,0.6888,1113099995.0
2007-09-05 16:18:00,0.6888,0.6888,0.6886,0.6888,597600002.0
2007-09-05 16:19:00,0.6888,0.6889,0.6886,0.6887,452799999.0
2007-09-05 16:20:00,0.6887,0.6887,0.6884,0.68855,891200009.0
2007-09-05 16:21:00,0.6886,0.6886,0.6877,0.6881,1502599993.0
2007-09-05 16:22:00,0.6881,0.6881,0.6874,0.6874,1512999997.0
2007-09-05 16:23:00,0.6876,0.6876,0.6874,0.6876,2043400006.0
2007-09-05 16:24:00,0.6874,0.6876,0.6874,0.6876,2043400006.0
2007-09-05 16:25:00,0.6873,0.6875,0.6871,0.6874,2043400006.0
2007-09-05 16:26:00,0.6876,0.6876,0.6876,0.6876,1820599991.0
2007-09-05 16:27:00,0.6876,0.6878,0.6875,0.6877,1820599991.0
2007-09-05 16:28:00,0.6877,0.6883,0.6877,0.6882,1738100022.0
2007-09-05 16:29:00,0.6882,0.6883,0.6881,0.6882,352399999.0
2007-09-05 16:30:00,0.6882,0.6884,0.6882,0.6884,356600000.0
2007-09-05 16:31:00,0.6884,0.6889,0.6883,0.6883,1131199999.0
2007-09-05 16:32:00,0.6883,0.6885,0.6882,0.6883,753999999.0
2007-09-05 16:33:00,0.6883,0.6883,0.6878,0.6878,990699999.0
2007-09-05 16:34:00,0.6878,0.6879,0.6875,0.6876,1318500002.0
2007-09-05 16:35:00,0.6875,0.6877,0.6875,0.6875,1518999999.0
2007-09-05 16:36:00,0.6875,0.6876,0.6871,0.6874,869999999.0
2007-09-05 16:37:00,0.6872,0.6879,0.6872,0.6876,1303700000.0
2007-09-05 16:38:00,0.6876,0.6876,0.6871,0.6872,568000000.0
2007-09-05 16:39:00,0.6872,0.6873,0.6862,0.6868,1356199999.0
2007-09-05 16:40:00,0.6868,0.6872,0.6867,0.687,1142500000.0
2007-09-05 16:41:00,0.6871,0.6873,0.687,0.6872,340299998.0
2007-09-05 16:42:00,0.6872,0.6873,0.6871,0.6871,257800000.0
2007-09-05 16:43:00,0.6872,0.6873,0.6869,0.687,743000000.0
2007-09-05 16:44:00,0.687,0.6871,0.687,0.687,44600000.0
2007-09-05 16:45:00,0.687,0.687,0.6869,0.687,295700001.0
2007-09-05 16:46:00,0.6871,0.6871,0.687,0.6871,210600000.0
2007-09-05 16:47:00,0.6871,0.6872,0.687,0.687,1022600000.0
2007-09-05 16:48:00,0.6871,0.6872,0.6869,0.6871,637500002.0
2007-09-05 16:49:00,0.6871,0.6872,0.68705,0.68705,494400000.0
2007-09-05 16:50:00,0.6871,0.6873,0.687,0.6871,474200001.0
2007-09-05 16:51:00,0.6871,0.6873,0.6871,0.6873,449000000.0
2007-09-05 16:52:00,0.6873,0.6873,0.6872,0.6873,111500000.0
2007-09-05 16:53:00,0.6873,0.6876,0.6872,0.6876,552800000.0
2007-09-05 16:54:00,0.6876,0.6876,0.68735,0.6876,368100001.0
2007-09-05 16:55:00,0.6876,0.6876,0.6872,0.6875,440100002.0
2007-09-05 16:56:00,0.6875,0.6877,0.6875,0.6877,473400000.0
2007-09-05 16:57:00,0.6877,0.6877,0.6874,0.6874,1289100000.0
2007-09-05 16:58:00,0.6874,0.6878,0.6874,0.6878,569500000.0
2007-09-05 16:59:00,0.6878,0.6881,0.6876,0.6881,546899999.0
2007-09-05 17:00:00,0.688,0.6881,0.6875,0.6878,1839900000.0
2007-09-05 17:01:00,0.6878,0.68805,0.6877,0.68775,972800000.0
2007-09-05 17:02:00,0.68775,0.6882,0.68765,0.6882,1193300001.0
2007-09-05 17:03:00,0.6881,0.6883,0.6879,0.688,1309300002.0
2007-09-05 17:04:00,0.688,0.6881,0.6877,0.6877,1657299998.0
2007-09-05 17:05:00,0.6877,0.6877,0.6875,0.68765,1413700004.0
2007-09-05 17:06:00,0.6877,0.6877,0.6874,0.6877,1411500002.0
2007-09-05 17:07:00,0.6877,0.6878,0.6876,0.6877,832399996.0
2007-09-05 17:08:00,0.6877,0.6879,0.6876,0.6878,1143800008.0
2007-09-05 17:09:00,0.6878,0.6879,0.6876,0.6877,1086100001.0
2007-09-05 17:10:00,0.6876,0.6877,0.6874,0.6877,985899995.0
2007-09-05 17:11:00,0.6877,0.6879,0.6877,0.6878,598499998.0
2007-09-05 17:12:00,0.68785,0.6879,0.6877,0.6878,407700000.0
2007-09-05 17:13:00,0.6878,0.6879,0.6877,0.6877,620799999.0
2007-09-05 17:14:00,0.6878,0.68825,0.6877,0.6882,979800001.0
2007-09-05 17:15:00,0.6882,0.6883,0.68815,0.6883,218000000.0
2007-09-05 17:16:00,0.6883,0.6883,0.6882,0.6882,118200000.0
2007-09-05 17:17:00,0.6882,0.6884,0.6881,0.68835,1071099998.0
2007-09-05 17:18:00,0.68835,0.6885,0.6883,0.6885,1337700000.0
2007-09-05 17:19:00,0.6885,0.6887,0.6884,0.6887,268000002.0
2007-09-05 17:20:00,0.6887,0.6892,0.6886,0.6891,1134399999.0
2007-09-05 17:21:00,0.6891,0.6891,0.6889,0.6889,662800002.0
2007-09-05 17:22:00,0.6889,0.6889,0.6886,0.6887,483000002.0
2007-09-05 17:23:00,0.68885,0.6889,0.68865,0.6888,1033999998.0
2007-09-05 17:24:00,0.6888,0.6888,0.6888,0.6888,377099996.0
2007-09-05 17:25:00,0.6888,0.6889,0.6887,0.6887,522400001.0
2007-09-05 17:26:00,0.6887,0.6888,0.6887,0.6887,412400000.0
2007-09-05 17:27:00,0.6886,0.6887,0.6886,0.6886,921100007.0
2007-09-05 17:28:00,0.6886,0.6886,0.6885,0.6885,298500000.0
2007-09-05 17:29:00,0.6885,0.68865,0.6883,0.6884,310300001.0
2007-09-05 17:30:00,0.6885,0.6885,0.6877,0.68785,735299997.0
2007-09-05 17:31:00,0.68785,0.688,0.6877,0.688,1131299989.0
2007-09-05 17:32:00,0.688,0.6882,0.6879,0.6879,515100000.0
2007-09-05 17:33:00,0.6879,0.6882,0.6879,0.688,458300006.0
2007-09-05 17:34:00,0.688,0.6882,0.688,0.6882,310899998.0
2007-09-05 17:35:00,0.6882,0.6882,0.6878,0.6878,505100000.0
2007-09-05 17:36:00,0.6878,0.6882,0.6878,0.6881,1334799993.0
2007-09-05 17:37:00,0.6881,0.6881,0.68785,0.688,515400006.0
2007-09-05 17:38:00,0.688,0.6882,0.6879,0.6881,894499996.0
2007-09-05 17:39:00,0.6881,0.6882,0.6881,0.6882,214100004.0
2007-09-05 17:40:00,0.6882,0.6886,0.6882,0.6884,1198600006.0
2007-09-05 17:41:00,0.6884,0.6887,0.6881,0.6885,605900003.0
2007-09-05 17:42:00,0.6885,0.6886,0.6883,0.6885,1519599997.0
2007-09-05 17:43:00,0.6885,0.68875,0.6885,0.68855,470400001.0
2007-09-05 17:44:00,0.6886,0.6892,0.6886,0.6892,1237699986.0
2007-09-05 17:45:00,0.68915,0.6892,0.6881,0.689,1383000013.0
2007-09-05 17:46:00,0.6889,0.6891,0.6889,0.6891,1549500001.0
2007-09-05 17:47:00,0.689,0.6892,0.689,0.689,1549500001.0
2007-09-05 17:48:00,0.689,0.6892,0.689,0.689,1036799998.0
2007-09-05 17:49:00,0.6891,0.6894,0.68885,0.6893,1127599999.0
2007-09-05 17:50:00,0.6893,0.6895,0.6886,0.6887,2016599997.0
2007-09-05 17:51:00,0.6887,0.689,0.6887,0.6888,1053300007.0
2007-09-05 17:52:00,0.6888,0.6891,0.6888,0.6891,697400009.0
2007-09-05 17:53:00,0.6891,0.6891,0.68885,0.68905,359199999.0
2007-09-05 17:54:00,0.6891,0.6892,0.6889,0.68905,761699993.0
2007-09-05 17:55:00,0.68905,0.6896,0.689,0.6893,897899996.0
2007-09-05 17:56:00,0.6893,0.6896,0.6893,0.6894,870599992.0
2007-09-05 17:57:00,0.6895,0.69,0.6895,0.6899,1983100006.0
2007-09-05 17:58:00,0.6895,0.6898,0.6892,0.6895,1983100006.0
2007-09-05 17:59:00,0.6895,0.6897,0.6893,0.6897,1742600011.0
2007-09-05 18:00:00,0.6897,0.68975,0.68935,0.6894,752199999.0
2007-09-05 18:01:00,0.6895,0.6896,0.6892,0.6894,994600001.0
2007-09-05 18:02:00,0.6893,0.6895,0.6893,0.6895,451100004.0
2007-09-05 18:03:00,0.6895,0.6895,0.6892,0.6895,482199998.0
2007-09-05 18:04:00,0.6895,0.6895,0.6894,0.6894,160399998.0
2007-09-05 18:05:00,0.6894,0.6896,0.68925,0.68925,644100003.0
2007-09-05 18:06:00,0.68925,0.6895,0.6891,0.6895,504200001.0
2007-09-05 18:07:00,0.6895,0.6895,0.6893,0.6894,574199997.0
2007-09-05 18:08:00,0.6894,0.6894,0.6891,0.6892,374899999.0
2007-09-05 18:09:00,0.6892,0.6893,0.68915,0.6892,381999996.0
2007-09-05 18:10:00,0.6892,0.6894,0.6891,0.6894,760300004.0
2007-09-05 18:11:00,0.6894,0.6895,0.6894,0.6895,462700003.0
2007-09-05 18:12:00,0.6894,0.6895,0.6893,0.68935,313399998.0
2007-09-05 18:13:00,0.68935,0.6894,0.6892,0.6894,416200011.0
2007-09-05 18:14:00,0.6894,0.6895,0.6894,0.6895,288600006.0
2007-09-05 18:15:00,0.6895,0.6898,0.6895,0.6898,519300006.0
2007-09-05 18:16:00,0.6898,0.6899,0.6898,0.6899,695199994.0
2007-09-05 18:17:00,0.6899,0.6904,0.6899,0.69,1027199993.0
2007-09-05 18:18:00,0.69,0.69,0.6898,0.6898,400200011.0
2007-09-05 18:19:00,0.6898,0.6899,0.6896,0.6898,564700027.0
2007-09-05 18:20:00,0.6897,0.6899,0.6895,0.6899,670000016.0
2007-09-05 18:21:00,0.6899,0.6899,0.6898,0.6899,89800000.0
2007-09-05 18:22:00,0.6899,0.6899,0.6898,0.6898,809099999.0
2007-09-05 18:23:00,0.6898,0.6898,0.6896,0.68975,316699998.0
2007-09-05 18:24:00,0.68975,0.6899,0.6895,0.6899,1084700014.0
2007-09-05 18:25:00,0.6899,0.6909,0.6897,0.6906,612900002.0
2007-09-05 18:26:00,0.6906,0.6909,0.6902,0.6904,940500001.0
2007-09-05 18:27:00,0.6904,0.6908,0.6904,0.6907,1044399996.0
2007-09-05 18:28:00,0.6907,0.6907,0.6904,0.6905,858300000.0
2007-09-05 18:29:00,0.6905,0.6907,0.6903,0.6906,829799998.0
2007-09-05 18:30:00,0.6906,0.6909,0.6906,0.6908,1341000000.0
2007-09-05 18:31:00,0.6907,0.6913,0.6907,0.6912,1341000000.0
2007-09-05 18:32:00,0.6912,0.6912,0.6908,0.6909,564500002.0
2007-09-05 18:33:00,0.6909,0.6909,0.6905,0.6905,377700001.0
2007-09-05 18:34:00,0.6906,0.6907,0.6905,0.6907,179300000.0
2007-09-05 18:35:00,0.6907,0.6907,0.6904,0.6905,837500007.0
2007-09-05 18:36:00,0.6905,0.6905,0.6904,0.6905,1303499991.0
2007-09-05 18:37:00,0.6905,0.6905,0.6905,0.6905,315000000.0
2007-09-05 18:38:00,0.6905,0.6905,0.6904,0.6905,383299999.0
2007-09-05 18:39:00,0.69045,0.6905,0.6904,0.6905,1013299981.0
2007-09-05 18:40:00,0.69045,0.6905,0.69045,0.69045,303299994.0
2007-09-05 18:41:00,0.6905,0.6905,0.6903,0.6903,855799989.0
2007-09-05 18:42:00,0.6903,0.6904,0.6901,0.6902,727100000.0
2007-09-05 18:43:00,0.6902,0.6904,0.6901,0.6903,1105000004.0
2007-09-05 18:44:00,0.6903,0.6904,0.6903,0.6904,132400000.0
2007-09-05 18:45:00,0.6903,0.6904,0.6902,0.6904,299599998.0
2007-09-05 18:46:00,0.6904,0.6904,0.6903,0.6903,598400008.0
2007-09-05 18:47:00,0.6903,0.6903,0.6902,0.6903,182700001.0
2007-09-05 18:48:00,0.6903,0.6903,0.69,0.6902,640699998.0
2007-09-05 18:49:00,0.6902,0.6902,0.6901,0.6902,545600016.0
2007-09-05 18:50:00,0.68977,0.69009,0.68977,0.68985,1528799999.0
2007-09-05 18:51:00,0.6902,0.6902,0.69,0.6902,440599997.0
2007-09-05 18:52:00,0.6902,0.6902,0.6901,0.6901,168700004.0
2007-09-05 18:53:00,0.6902,0.6902,0.69,0.6901,155200002.0
2007-09-05 18:54:00,0.6902,0.6902,0.6902,0.6902,51400002.0
2007-09-05 18:55:00,0.6902,0.6902,0.6902,0.6902,98800004.0
2007-09-05 18:56:00,0.6902,0.6902,0.6901,0.6901,86100000.0
2007-09-05 18:57:00,0.6902,0.6902,0.6902,0.6902,85500000.0
2007-09-05 18:58:00,0.6902,0.6902,0.6902,0.6902,46000000.0
2007-09-05 18:59:00,0.6902,0.6903,0.6901,0.69015,659100004.0
2007-09-05 19:00:00,0.6901,0.6902,0.6901,0.6902,489300012.0
2007-09-05 19:01:00,0.6902,0.6905,0.6901,0.6905,1323600011.0
2007-09-05 19:02:00,0.6905,0.6906,0.6903,0.6904,671200000.0
2007-09-05 19:03:00,0.6904,0.6904,0.6903,0.6904,645599995.0
2007-09-05 19:04:00,0.6904,0.6904,0.6902,0.6902,369700008.0
2007-09-05 19:05:00,0.6902,0.6903,0.6901,0.6903,694200020.0
2007-09-05 19:06:00,0.6903,0.6903,0.6901,0.6901,1851900056.0
2007-09-05 19:07:00,0.6902,0.691,0.6901,0.691,644300013.0
2007-09-05 19:08:00,0.6909,0.6909,0.6902,0.6903,383300003.0
2007-09-05 19:09:00,0.69025,0.6904,0.69025,0.6904,355600001.0
2007-09-05 19:10:00,0.6904,0.6904,0.69,0.69,510800002.0
2007-09-05 19:11:00,0.69,0.69,0.69,0.69,75600002.0
2007-09-05 19:12:00,0.69,0.69,0.6897,0.6897,628099996.0
2007-09-05 19:13:00,0.6899,0.6899,0.6891,0.6894,1493900001.0
2007-09-05 19:14:00,0.6894,0.6894,0.6889,0.6889,1227099998.0
2007-09-05 19:15:00,0.6889,0.6892,0.6887,0.68915,913899991.0
2007-09-05 19:16:00,0.6891,0.6892,0.6891,0.6891,70600002.0
2007-09-05 19:17:00,0.6891,0.6893,0.6891,0.6893,250900001.0
2007-09-05 19:18:00,0.6893,0.6893,0.6892,0.6892,63400000.0
2007-09-05 19:19:00,0.6892,0.6893,0.6892,0.6893,167400000.0
2007-09-05 19:20:00,0.6893,0.6894,0.6893,0.6893,60500000.0
2007-09-05 19:21:00,0.6893,0.6893,0.6891,0.6891,450299995.0
2007-09-05 19:22:00,0.6891,0.6891,0.6885,0.6889,586599994.0
2007-09-05 19:23:00,0.6889,0.6889,0.6884,0.68875,1101499997.0
2007-09-05 19:24:00,0.6888,0.6888,0.6887,0.6888,583500000.0
2007-09-05 19:25:00,0.6888,0.6888,0.6887,0.6887,155000002.0
2007-09-05 19:26:00,0.6887,0.6888,0.68865,0.6887,705599987.0
2007-09-05 19:27:00,0.6887,0.6887,0.6885,0.6885,878100003.0
2007-09-05 19:28:00,0.6886,0.6887,0.6881,0.6884,1435400008.0
2007-09-05 19:29:00,0.68835,0.6886,0.6883,0.6885,1511399986.0
2007-09-05 19:30:00,0.6885,0.6886,0.6883,0.6884,857499996.0
2007-09-05 19:31:00,0.6884,0.6884,0.68805,0.6884,820700008.0
2007-09-05 19:32:00,0.6883,0.6883,0.6882,0.6883,403500001.0
2007-09-05 19:33:00,0.6883,0.6885,0.6883,0.6884,333500002.0
2007-09-05 19:34:00,0.6885,0.6885,0.6883,0.6883,275000001.0
2007-09-05 19:35:00,0.6884,0.6885,0.6883,0.6884,294899998.0
2007-09-05 19:36:00,0.6884,0.6884,0.6883,0.6883,78900002.0
2007-09-05 19:37:00,0.6883,0.6883,0.6883,0.6883,67900000.0
2007-09-05 19:38:00,0.6884,0.6885,0.6884,0.6885,50800000.0
2007-09-05 19:39:00,0.6885,0.6885,0.6884,0.6884,92600000.0
2007-09-05 19:40:00,0.6884,0.6885,0.6883,0.6884,108100000.0
2007-09-05 19:41:00,0.6885,0.6885,0.6885,0.6885,63600000.0
2007-09-05 19:42:00,0.6885,0.6885,0.68835,0.68835,94400000.0
2007-09-05 19:43:00,0.68835,0.6884,0.6883,0.6883,120000000.0
2007-09-05 19:44:00,0.6884,0.6884,0.6884,0.6884,17600000.0
2007-09-05 19:45:00,0.6884,0.6884,0.6883,0.6883,31000000.0
2007-09-05 19:46:00,0.68826,0.68832,0.68794,0.68794,521899998.0
2007-09-05 19:47:00,0.6884,0.6884,0.688,0.6883,418100002.0
2007-09-05 19:48:00,0.6882,0.6883,0.68805,0.6881,238799999.0
2007-09-05 19:49:00,0.6882,0.6883,0.6881,0.6881,398900000.0
2007-09-05 19:50:00,0.6881,0.6881,0.6881,0.6881,20500000.0
2007-09-05 19:51:00,0.688,0.6881,0.6876,0.6876,237300000.0
2007-09-05 19:52:00,0.6876,0.6879,0.6876,0.6879,767700003.0
2007-09-05 19:53:00,0.6879,0.688,0.68775,0.688,808400000.0
2007-09-05 19:54:00,0.688,0.6881,0.688,0.6881,105800000.0
2007-09-05 19:55:00,0.6881,0.6881,0.688,0.688,58899999.0
2007-09-05 19:56:00,0.6881,0.6881,0.6879,0.688,285199999.0
2007-09-05 19:57:00,0.688,0.6881,0.6879,0.6879,248200000.0
2007-09-05 19:58:00,0.6879,0.6879,0.6878,0.6878,436800003.0
2007-09-05 19:59:00,0.68775,0.688,0.68765,0.6878,354200001.0
2007-09-05 20:00:00,0.68775,0.6878,0.6875,0.6878,642800002.0
2007-09-05 20:01:00,0.68775,0.6882,0.6876,0.6882,933300007.0
2007-09-05 20:02:00,0.6881,0.6882,0.6879,0.6879,460600000.0
2007-09-05 20:03:00,0.6879,0.6879,0.6872,0.6872,1357000014.0
2007-09-05 20:04:00,0.6872,0.6874,0.6867,0.6867,511300002.0
2007-09-05 20:05:00,0.6867,0.6869,0.6866,0.6869,555899999.0
2007-09-05 20:06:00,0.6869,0.6871,0.6868,0.6869,1112700001.0
2007-09-05 20:07:00,0.6869,0.6871,0.6869,0.6871,1266800001.0
2007-09-05 20:08:00,0.6871,0.6871,0.68695,0.68695,420999993.0
2007-09-05 20:09:00,0.6871,0.6871,0.6867,0.68675,1616400003.0
2007-09-05 20:10:00,0.68675,0.6869,0.6867,0.6868,827899999.0
2007-09-05 20:11:00,0.6868,0.6869,0.68675,0.68675,517100004.0
2007-09-05 20:12:00,0.68675,0.6869,0.6865,0.6865,1094099996.0
2007-09-05 20:13:00,0.6865,0.6866,0.6865,0.68655,613799995.0
2007-09-05 20:14:00,0.68655,0.6866,0.6864,0.68645,367700000.0
2007-09-05 20:15:00,0.68645,0.6872,0.68645,0.6871,1198399994.0
2007-09-05 20:16:00,0.6871,0.6872,0.6864,0.6865,1985800005.0
2007-09-05 20:17:00,0.6865,0.6865,0.6861,0.68615,1198400001.0
2007-09-05 20:18:00,0.6862,0.6864,0.6861,0.6861,793599996.0
2007-09-05 20:19:00,0.6861,0.6863,0.6854,0.6859,1856400002.0
2007-09-05 20:20:00,0.6858,0.6861,0.6855,0.6857,1069800000.0
2007-09-05 20:21:00,0.6858,0.6861,0.6856,0.686,1280000005.0
2007-09-05 20:22:00,0.6861,0.6864,0.68585,0.6864,1001599995.0
2007-09-05 20:23:00,0.6864,0.6864,0.68625,0.6863,641699996.0
2007-09-05 20:24:00,0.6863,0.6863,0.6862,0.6863,1184100005.0
2007-09-05 20:25:00,0.6863,0.6863,0.686,0.68605,1069100012.0
2007-09-05 20:26:00,0.68605,0.6861,0.6856,0.6859,1066599995.0
2007-09-05 20:27:00,0.6859,0.6859,0.6857,0.6859,1113799993.0
2007-09-05 20:28:00,0.6859,0.686,0.6858,0.6859,699500002.0
2007-09-05 20:29:00,0.6859,0.6859,0.6858,0.6858,502100001.0
2007-09-05 20:30:00,0.6858,0.6864,0.6858,0.6863,656800007.0
2007-09-05 20:31:00,0.6862,0.6863,0.6861,0.6862,808800007.0
2007-09-05 20:32:00,0.6861,0.6863,0.6861,0.6862,468999998.0
2007-09-05 20:33:00,0.6862,0.6864,0.6861,0.6863,668300008.0
2007-09-05 20:34:00,0.6863,0.6864,0.6861,0.6861,1291600006.0
2007-09-05 20:35:00,0.6861,0.6861,0.6856,0.6858,1443499992.0
2007-09-05 20:36:00,0.6858,0.6858,0.6856,0.6856,374900007.0
2007-09-05 20:37:00,0.6857,0.6857,0.6856,0.6857,96100002.0
2007-09-05 20:38:00,0.6857,0.6859,0.6857,0.68585,178599998.0
2007-09-05 20:39:00,0.68585,0.6862,0.6858,0.6862,516000005.0
2007-09-05 20:40:00,0.6862,0.6865,0.6862,0.6864,1409199996.0
2007-09-05 20:41:00,0.6864,0.6865,0.6861,0.6862,847800001.0
2007-09-05 20:42:00,0.6862,0.6862,0.6861,0.6861,415500012.0
2007-09-05 20:43:00,0.6861,0.6861,0.686,0.6861,798400016.0
2007-09-05 20:44:00,0.6861,0.6861,0.6856,0.6859,1075200009.0
2007-09-05 20:45:00,0.6859,0.6859,0.6858,0.6858,351599995.0
2007-09-05 20:46:00,0.6858,0.6859,0.6857,0.6858,727699996.0
2007-09-05 20:47:00,0.6858,0.6858,0.6854,0.68545,685499997.0
2007-09-05 20:48:00,0.68545,0.6856,0.68545,0.6856,254699998.0
2007-09-05 20:49:00,0.6856,0.6857,0.6853,0.6854,1104300005.0
2007-09-05 20:50:00,0.6854,0.6858,0.6854,0.6856,813800004.0
2007-09-05 20:51:00,0.6856,0.6856,0.68495,0.6851,1507399994.0
2007-09-05 20:52:00,0.6851,0.6851,0.6848,0.685,662000003.0
2007-09-05 20:53:00,0.6851,0.6852,0.6851,0.6852,713194697.0
2007-09-05 20:54:00,0.6852,0.6855,0.68515,0.6855,649200005.0
2007-09-05 20:55:00,0.6855,0.6858,0.6854,0.6858,729500000.0
2007-09-05 20:56:00,0.6858,0.6859,0.6855,0.6856,722500000.0
2007-09-05 20:57:00,0.6857,0.6862,0.6856,0.686,699999999.0
2007-09-05 20:58:00,0.686,0.6865,0.686,0.6863,220200000.0
2007-09-05 20:59:00,0.6863,0.6868,0.6863,0.6866,470099997.0
2007-09-05 21:00:00,0.6866,0.6866,0.6863,0.6865,90800000.0
2007-09-05 21:01:00,0.6865,0.6865,0.6864,0.6865,32700000.0
2007-09-05 21:02:00,0.6864,0.6865,0.6864,0.6864,89400001.0
2007-09-05 21:03:00,0.6865,0.6865,0.6856,0.6857,355900000.0
2007-09-05 21:04:00,0.6857,0.6859,0.6857,0.6859,57000000.0
2007-09-05 21:05:00,0.6859,0.6859,0.6859,0.6859,28200000.0
2007-09-05 21:06:00,0.6859,0.6859,0.6857,0.6857,141700000.0
2007-09-05 21:07:00,0.6856,0.6859,0.6856,0.6858,242400001.0
2007-09-05 21:08:00,0.6858,0.686,0.6858,0.686,195399999.0
2007-09-05 21:09:00,0.686,0.6865,0.686,0.6864,593900000.0
2007-09-05 21:10:00,0.6864,0.6864,0.6859,0.6862,231200000.0
2007-09-05 21:11:00,0.6862,0.6864,0.6857,0.6858,399700000.0
2007-09-05 21:12:00,0.6858,0.686,0.6853,0.6858,344299999.0
2007-09-05 21:13:00,0.6858,0.6859,0.6857,0.6857,344800000.0
2007-09-05 21:14:00,0.6858,0.6858,0.6858,0.6858,10400000.0
2007-09-05 21:15:00,0.6859,0.686,0.6851,0.6856,682999995.0
2007-09-05 21:16:00,0.6857,0.6857,0.6851,0.6853,535799998.0
2007-09-05 21:17:00,0.6854,0.6856,0.6852,0.6856,450599997.0
2007-09-05 21:18:00,0.6857,0.6858,0.6857,0.6858,208600000.0
2007-09-05 21:19:00,0.6858,0.686,0.6857,0.6857,215900001.0
2007-09-05 21:20:00,0.6859,0.686,0.6858,0.6859,230400000.0
2007-09-05 21:21:00,0.6859,0.686,0.6857,0.6857,164000000.0
2007-09-05 21:22:00,0.6858,0.6858,0.6856,0.6858,1009400022.0
2007-09-05 21:23:00,0.6857,0.6858,0.6857,0.6858,182400002.0
2007-09-05 21:24:00,0.6858,0.6858,0.6857,0.6857,138400000.0
2007-09-05 21:25:00,0.6858,0.6858,0.6856,0.6858,311600000.0
2007-09-05 21:26:00,0.6858,0.6858,0.6857,0.6858,62900000.0
2007-09-05 21:27:00,0.6858,0.6858,0.6857,0.6858,131200000.0
2007-09-05 21:28:00,0.6859,0.6859,0.6859,0.6859,27400000.0
2007-09-05 21:29:00,0.6859,0.6859,0.6859,0.6859,51000000.0
2007-09-05 21:30:00,0.6859,0.6861,0.6859,0.6861,189800000.0
2007-09-05 21:31:00,0.6861,0.6862,0.6861,0.6861,183200000.0
2007-09-05 21:32:00,0.6862,0.6863,0.686,0.6862,370500000.0
2007-09-05 21:33:00,0.6862,0.6863,0.686,0.6862,396200001.0
2007-09-05 21:34:00,0.6861,0.6861,0.6861,0.6861,40200000.0
2007-09-05 21:35:00,0.6861,0.6861,0.6859,0.6861,223800000.0
2007-09-05 21:36:00,0.6861,0.6862,0.6861,0.6861,17600000.0
2007-09-05 21:37:00,0.686,0.6863,0.686,0.6862,216900000.0
2007-09-05 21:38:00,0.6863,0.6864,0.6861,0.6861,114800000.0
2007-09-05 21:39:00,0.6863,0.6863,0.6862,0.6863,116200000.0
2007-09-05 21:40:00,0.6863,0.6864,0.6862,0.6864,81400000.0
2007-09-05 21:41:00,0.6864,0.6865,0.6863,0.6865,39800000.0
2007-09-05 21:42:00,0.6865,0.6866,0.6863,0.6864,266799998.0
2007-09-05 21:43:00,0.6864,0.6864,0.6863,0.6863,160399998.0
2007-09-05 21:44:00,0.6863,0.6863,0.6863,0.6863,7000000.0
2007-09-05 21:45:00,0.6863,0.6865,0.6863,0.6865,121000000.0
2007-09-05 21:46:00,0.6865,0.687,0.6865,0.687,300000000.0
2007-09-05 21:47:00,0.687,0.6871,0.6869,0.687,445999998.0
2007-09-05 21:48:00,0.6869,0.687,0.6868,0.6869,450100000.0
2007-09-05 21:49:00,0.687,0.6871,0.6868,0.6869,638099996.0
2007-09-05 21:50:00,0.687,0.6872,0.687,0.6871,499800000.0
2007-09-05 21:51:00,0.6871,0.6875,0.6871,0.6871,646600001.0
2007-09-05 21:52:00,0.6871,0.6874,0.6871,0.6871,337200000.0
2007-09-05 21:53:00,0.6871,0.6872,0.6869,0.6871,392099999.0
2007-09-05 21:54:00,0.6871,0.6871,0.6868,0.6868,396200004.0
2007-09-05 21:55:00,0.6868,0.6868,0.6867,0.6868,32400001.0
2007-09-05 21:56:00,0.6867,0.6868,0.6863,0.6864,156799998.0
2007-09-05 21:57:00,0.6864,0.6864,0.6864,0.6864,20200000.0
2007-09-05 21:58:00,0.68611,0.68628,0.68611,0.68612,156500000.0
2007-09-05 21:59:00,0.6864,0.6864,0.6862,0.6863,158400000.0
2007-09-05 22:00:00,0.6863,0.6863,0.6862,0.6863,67600002.0
2007-09-05 22:01:00,0.6864,0.6865,0.6864,0.6865,35200000.0
2007-09-05 22:02:00,0.6865,0.6872,0.6865,0.687,267800000.0
2007-09-05 22:03:00,0.687,0.6871,0.6866,0.6869,280500001.0
2007-09-05 22:04:00,0.6869,0.6869,0.6869,0.6869,34400000.0
2007-09-05 22:05:00,0.6871,0.6874,0.6867,0.6872,333900000.0
2007-09-05 22:06:00,0.6872,0.6872,0.6871,0.6872,59100000.0
2007-09-05 22:07:00,0.6871,0.6873,0.6866,0.6867,352999997.0
2007-09-05 22:08:00,0.6869,0.687,0.6869,0.6869,39700000.0
2007-09-05 22:09:00,0.6867,0.6871,0.6867,0.687,45200000.0
2007-09-05 22:10:00,0.6869,0.6871,0.6867,0.6867,125400000.0
2007-09-05 22:11:00,0.6867,0.687,0.6866,0.6867,241399997.0
2007-09-05 22:12:00,0.6867,0.6867,0.6867,0.6867,58199998.0
2007-09-05 22:13:00,0.6868,0.6868,0.6866,0.6866,91500000.0
2007-09-05 22:14:00,0.6866,0.6866,0.6865,0.6865,44600000.0
2007-09-05 22:15:00,0.6865,0.6865,0.6865,0.6865,9100000.0
2007-09-05 22:16:00,0.6867,0.6868,0.6867,0.6868,49400000.0
2007-09-05 22:17:00,0.6868,0.6868,0.6864,0.6864,149600000.0
2007-09-05 22:18:00,0.6864,0.6864,0.6864,0.6864,28500000.0
2007-09-05 22:19:00,0.6864,0.6864,0.6864,0.6864,45200000.0
2007-09-05 22:20:00,0.6863,0.68642,0.68613,0.68618,128500000.0
2007-09-05 22:21:00,0.6864,0.6864,0.6864,0.6864,21400000.0
2007-09-05 22:22:00,0.6864,0.6864,0.6864,0.6864,17400000.0
2007-09-05 22:23:00,0.6864,0.6864,0.6862,0.6862,92599999.0
2007-09-05 22:24:00,0.6863,0.6864,0.6863,0.6863,66599999.0
2007-09-05 22:25:00,0.6864,0.6865,0.6863,0.6865,150300001.0
2007-09-05 22:26:00,0.6865,0.6865,0.6865,0.6865,18400000.0
2007-09-05 22:27:00,0.6865,0.6865,0.6863,0.6864,130900000.0
2007-09-05 22:28:00,0.6864,0.6864,0.6864,0.6864,39100000.0
2007-09-05 22:29:00,0.6864,0.6864,0.6863,0.6863,24300000.0
2007-09-05 22:30:00,0.68592,0.6865,0.68592,0.6865,56000000.0
2007-09-05 22:31:00,0.68662,0.68662,0.68618,0.68618,34500000.0
2007-09-05 22:32:00,0.6863,0.6864,0.6863,0.6864,49200000.0
2007-09-05 22:33:00,0.68618,0.68623,0.68605,0.68615,56100000.0
2007-09-05 22:34:00,0.68621,0.68639,0.68621,0.68621,61700000.0
2007-09-05 22:35:00,0.6864,0.6864,0.6864,0.6864,42900000.0
2007-09-05 22:36:00,0.68618,0.68636,0.6861,0.6861,183600000.0
2007-09-05 22:37:00,0.6864,0.6864,0.6864,0.6864,17800000.0
2007-09-05 22:38:00,0.6865,0.6865,0.6864,0.6865,144400000.0
2007-09-05 22:39:00,0.6865,0.6865,0.6864,0.6865,179200002.0
2007-09-05 22:40:00,0.6865,0.6865,0.6861,0.6861,194800000.0
2007-09-05 22:41:00,0.6863,0.6866,0.6862,0.6866,81200000.0
2007-09-05 22:42:00,0.6865,0.6866,0.6862,0.6864,191200000.0
2007-09-05 22:43:00,0.6865,0.6868,0.6865,0.6867,71500000.0
2007-09-05 22:44:00,0.6867,0.6867,0.6864,0.6866,167700000.0
2007-09-05 22:45:00,0.6867,0.687,0.6864,0.6865,163200000.0
2007-09-05 22:46:00,0.6867,0.6867,0.6863,0.6864,202800000.0
2007-09-05 22:47:00,0.6865,0.6865,0.6864,0.6864,97300000.0
2007-09-05 22:48:00,0.6864,0.6864,0.6858,0.6862,133199999.0
2007-09-05 22:49:00,0.6863,0.6863,0.6863,0.6863,11200000.0
2007-09-05 22:50:00,0.6863,0.6864,0.6863,0.6864,31000000.0
2007-09-05 22:51:00,0.68599,0.68619,0.68599,0.68619,41499999.0
2007-09-05 22:52:00,0.6864,0.6865,0.6864,0.6864,37500000.0
2007-09-05 22:53:00,0.68622,0.68627,0.68615,0.6862,193600000.0
2007-09-05 22:54:00,0.6864,0.6864,0.6864,0.6864,6800000.0
2007-09-05 22:55:00,0.6864,0.6864,0.6862,0.6862,57800000.0
2007-09-05 22:56:00,0.6862,0.6863,0.6861,0.6862,220900000.0
2007-09-05 22:57:00,0.68615,0.68634,0.68597,0.68612,381700000.0
2007-09-05 22:58:00,0.6863,0.6863,0.6863,0.6863,2800000.0
2007-09-05 22:59:00,0.6864,0.6864,0.6864,0.6864,98100000.0
2007-09-05 23:00:00,0.6864,0.6864,0.6863,0.6863,39700000.0
2007-09-05 23:01:00,0.6862,0.6863,0.6862,0.6863,99100000.0
2007-09-05 23:02:00,0.6862,0.6862,0.6862,0.6862,136500000.0
2007-09-05 23:03:00,0.6862,0.6864,0.686,0.6861,118300000.0
2007-09-05 23:04:00,0.6861,0.6861,0.6861,0.6861,4800000.0
2007-09-05 23:05:00,0.6859,0.6859,0.6859,0.6859,1600000.0
2007-09-05 23:06:00,0.686,0.6862,0.6856,0.6861,116800000.0
2007-09-05 23:07:00,0.6861,0.6861,0.6856,0.686,58700000.0
2007-09-05 23:08:00,0.686,0.686,0.686,0.686,38000000.0
2007-09-05 23:09:00,0.6861,0.6863,0.6861,0.6862,66300000.0
2007-09-05 23:10:00,0.6863,0.6863,0.6861,0.6861,50400000.0
2007-09-05 23:11:00,0.6863,0.6867,0.6863,0.6865,206700000.0
2007-09-05 23:12:00,0.6866,0.6866,0.6862,0.6863,178100000.0
2007-09-05 23:13:00,0.6864,0.6864,0.6864,0.6864,10200000.0
2007-09-05 23:14:00,0.6864,0.6864,0.6864,0.6864,16800000.0
2007-09-05 23:15:00,0.6864,0.6864,0.6864,0.6864,5300000.0
2007-09-05 23:16:00,0.68607,0.68619,0.68603,0.68603,218799996.0
2007-09-05 23:17:00,0.6864,0.6864,0.6862,0.6862,76800000.0
2007-09-05 23:18:00,0.6863,0.6863,0.6863,0.6863,5300000.0
2007-09-05 23:19:00,0.6863,0.6863,0.6863,0.6863,31600000.0
2007-09-05 23:20:00,0.6863,0.68675,0.6861,0.68675,68100000.0
2007-09-05 23:21:00,0.6868,0.687,0.6863,0.687,27100000.0
2007-09-05 23:22:00,0.687,0.687,0.68675,0.6868,42200000.0
2007-09-05 23:23:00,0.68644,0.68666,0.68644,0.68663,30500000.0
2007-09-05 23:24:00,0.68666,0.68678,0.68657,0.68666,96400000.0
2007-09-05 23:25:00,0.6868,0.6869,0.68675,0.68675,35900000.0
2007-09-05 23:26:00,0.68648,0.68671,0.68648,0.68669,116300001.0
2007-09-05 23:27:00,0.68675,0.68675,0.6867,0.6867,7000000.0
2007-09-05 23:28:00,0.6867,0.6868,0.6867,0.68675,36200000.0
2007-09-05 23:29:00,0.68641,0.68662,0.68632,0.68641,94000000.0
2007-09-05 23:30:00,0.6868,0.6868,0.6868,0.6868,2400000.0
2007-09-05 23:31:00,0.6868,0.687,0.6868,0.68695,40600000.0
2007-09-05 23:32:00,0.6869,0.6869,0.6868,0.6868,20500000.0
2007-09-05 23:33:00,0.6867,0.6868,0.6864,0.6866,312299999.0
2007-09-05 23:34:00,0.6866,0.6877,0.6866,0.6876,449700001.0
2007-09-05 23:35:00,0.6876,0.6883,0.6872,0.6874,333300000.0
2007-09-05 23:36:00,0.6874,0.6875,0.6873,0.68745,221799998.0
2007-09-05 23:37:00,0.6875,0.6875,0.6874,0.6874,201099997.0
2007-09-05 23:38:00,0.6874,0.6874,0.6874,0.6874,93600000.0
2007-09-05 23:39:00,0.6874,0.6879,0.6874,0.6878,233100000.0
2007-09-05 23:40:00,0.6876,0.6876,0.6875,0.6876,29600000.0
2007-09-05 23:41:00,0.68739,0.68739,0.68717,0.68724,337499993.0
2007-09-05 23:42:00,0.6875,0.6875,0.6873,0.6873,22500000.0
2007-09-05 23:43:00,0.6873,0.6875,0.6873,0.6875,23200000.0
2007-09-05 23:44:00,0.6875,0.6877,0.6873,0.6876,384300000.0
2007-09-05 23:45:00,0.6875,0.6877,0.6875,0.68765,139400000.0
2007-09-05 23:46:00,0.68765,0.68765,0.6875,0.6875,83100000.0
2007-09-05 23:47:00,0.6873,0.6876,0.6873,0.6876,88800000.0
2007-09-05 23:48:00,0.6875,0.6876,0.6875,0.68755,32100000.0
2007-09-05 23:49:00,0.6875,0.6876,0.6875,0.6876,22100000.0
2007-09-05 23:50:00,0.6876,0.6876,0.6872,0.6872,29600000.0
2007-09-05 23:51:00,0.6872,0.6872,0.6871,0.6872,83200000.0
2007-09-05 23:52:00,0.6872,0.68725,0.687,0.687,68000000.0
2007-09-05 23:53:00,0.68702,0.68702,0.68671,0.68685,181499999.0
2007-09-05 23:54:00,0.68695,0.68707,0.68685,0.68694,371399998.0
2007-09-05 23:55:00,0.6871,0.6873,0.6871,0.68725,36600000.0
2007-09-05 23:56:00,0.6873,0.6873,0.6871,0.6873,64700000.0
2007-09-05 23:57:00,0.6873,0.6873,0.6871,0.6873,177400001.0
2007-09-05 23:58:00,0.6872,0.68735,0.6872,0.68735,34800000.0
2007-09-05 23:59:00,0.6872,0.68735,0.6872,0.6872,33600000.0
2007-09-06 00:00:00,0.68735,0.68735,0.6871,0.68735,39500000.0
2007-09-06 00:01:00,0.68735,0.68735,0.68715,0.6872,18600000.0
2007-09-06 00:02:00,0.6872,0.6872,0.6868,0.6871,150899999.0
2007-09-06 00:03:00,0.687,0.68715,0.6869,0.68715,46000002.0
2007-09-06 00:04:00,0.68715,0.68715,0.6869,0.68715,46200002.0
2007-09-06 00:05:00,0.687,0.687,0.68695,0.68695,58800001.0
2007-09-06 00:06:00,0.687,0.687,0.6862,0.6866,124900000.0
2007-09-06 00:07:00,0.6867,0.6869,0.6866,0.6868,146300001.0
2007-09-06 00:08:00,0.6868,0.6868,0.6868,0.6868,1100000.0
2007-09-06 00:09:00,0.6868,0.6868,0.6868,0.6868,12700000.0
2007-09-06 00:10:00,0.6868,0.6868,0.6868,0.6868,12500000.0
2007-09-06 00:11:00,0.6868,0.687,0.6866,0.6866,174300000.0
2007-09-06 00:12:00,0.6866,0.6867,0.6866,0.6866,94400001.0
2007-09-06 00:13:00,0.6867,0.6868,0.6867,0.6868,139500003.0
2007-09-06 00:14:00,0.68675,0.6868,0.68675,0.6868,78000000.0
2007-09-06 00:15:00,0.6866,0.68664,0.68614,0.68635,1190400002.0
2007-09-06 00:16:00,0.6868,0.6868,0.6864,0.6868,301300000.0
2007-09-06 00:17:00,0.6868,0.6868,0.6867,0.6867,115900000.0
2007-09-06 00:18:00,0.6866,0.6867,0.6866,0.6867,39400000.0
2007-09-06 00:19:00,0.6867,0.6867,0.68655,0.6867,22800000.0
2007-09-06 00:20:00,0.6868,0.6868,0.6868,0.6868,9500000.0
2007-09-06 00:21:00,0.6868,0.6871,0.68655,0.687,310900000.0
2007-09-06 00:22:00,0.687,0.687,0.6866,0.6866,117000000.0
2007-09-06 00:23:00,0.6867,0.687,0.6867,0.6869,37400000.0
2007-09-06 00:24:00,0.687,0.6871,0.687,0.687,41000000.0
2007-09-06 00:25:00,0.6871,0.6873,0.6871,0.6873,34000000.0
2007-09-06 00:26:00,0.6873,0.6873,0.687,0.6872,239200000.0
2007-09-06 00:27:00,0.6872,0.6873,0.68695,0.68705,397099999.0
2007-09-06 00:28:00,0.687,0.687,0.6869,0.6869,73599998.0
2007-09-06 00:29:00,0.68705,0.6873,0.68705,0.6873,258200000.0
2007-09-06 00:30:00,0.6873,0.6873,0.6871,0.6872,107200000.0
2007-09-06 00:31:00,0.6872,0.6872,0.6871,0.6871,246400000.0
2007-09-06 00:32:00,0.6871,0.6872,0.6871,0.6871,152600000.0
2007-09-06 00:33:00,0.6871,0.6871,0.6871,0.6871,9400000.0
2007-09-06 00:34:00,0.6871,0.6871,0.6871,0.6871,101000000.0
2007-09-06 00:35:00,0.6871,0.6871,0.6867,0.6869,191899996.0
2007-09-06 00:36:00,0.6869,0.6869,0.6865,0.6868,361999996.0
2007-09-06 00:37:00,0.6868,0.6869,0.6867,0.6868,390000000.0
2007-09-06 00:38:00,0.6867,0.6868,0.6867,0.6868,137800000.0
2007-09-06 00:39:00,0.6868,0.6868,0.6867,0.6868,145699998.0
2007-09-06 00:40:00,0.6868,0.6869,0.6868,0.6869,38100000.0
2007-09-06 00:41:00,0.6869,0.687,0.6866,0.68695,379899998.0
2007-09-06 00:42:00,0.687,0.6871,0.6869,0.6869,113300000.0
2007-09-06 00:43:00,0.6869,0.687,0.6865,0.68685,242700000.0
2007-09-06 00:44:00,0.6869,0.6871,0.6869,0.6871,145200000.0
2007-09-06 00:45:00,0.6872,0.6872,0.68715,0.68715,11200000.0
2007-09-06 00:46:00,0.6872,0.6878,0.6869,0.6878,551900002.0
2007-09-06 00:47:00,0.6878,0.6878,0.6873,0.6876,490500000.0
2007-09-06 00:48:00,0.6876,0.6876,0.6872,0.6874,735700001.0
2007-09-06 00:49:00,0.6874,0.6874,0.6873,0.6873,135599998.0
2007-09-06 00:50:00,0.6872,0.6873,0.6872,0.6872,228899998.0
2007-09-06 00:51:00,0.68679,0.68698,0.68673,0.68685,504400001.0
2007-09-06 00:52:00,0.6873,0.6873,0.6873,0.6873,19900000.0
2007-09-06 00:53:00,0.6873,0.6873,0.6873,0.6873,3200000.0
2007-09-06 00:54:00,0.6873,0.6874,0.6873,0.6874,54800000.0
2007-09-06 00:55:00,0.6873,0.6874,0.6872,0.6873,262400001.0
2007-09-06 00:56:00,0.6872,0.6876,0.6872,0.68755,107700001.0
2007-09-06 00:57:00,0.6875,0.6876,0.6875,0.6876,217200000.0
2007-09-06 00:58:00,0.6876,0.6876,0.6875,0.6875,86000000.0
2007-09-06 00:59:00,0.6877,0.688,0.6876,0.688,314200000.0
2007-09-06 01:00:00,0.688,0.688,0.6877,0.6879,705099990.0
2007-09-06 01:01:00,0.688,0.688,0.6879,0.688,168000000.0
2007-09-06 01:02:00,0.688,0.688,0.6876,0.6878,484599998.0
2007-09-06 01:03:00,0.6878,0.6879,0.6877,0.68785,143700001.0
2007-09-06 01:04:00,0.6879,0.6879,0.6878,0.6878,30100000.0
2007-09-06 01:05:00,0.6878,0.6878,0.6877,0.6877,431100001.0
2007-09-06 01:06:00,0.6877,0.6878,0.6877,0.6878,463500002.0
2007-09-06 01:07:00,0.68775,0.68775,0.68735,0.6874,1146399998.0
2007-09-06 01:08:00,0.6874,0.6875,0.6872,0.6874,533899998.0
2007-09-06 01:09:00,0.6874,0.6875,0.6873,0.6875,691199996.0
2007-09-06 01:10:00,0.6875,0.6875,0.6873,0.6874,250600001.0
2007-09-06 01:11:00,0.6874,0.6875,0.6874,0.6874,123400000.0
2007-09-06 01:12:00,0.6874,0.6874,0.6874,0.6874,135600000.0
2007-09-06 01:13:00,0.6874,0.6874,0.6874,0.6874,61800000.0
2007-09-06 01:14:00,0.6874,0.6874,0.6871,0.6871,241900000.0
2007-09-06 01:15:00,0.6871,0.6872,0.6871,0.6871,188900000.0
2007-09-06 01:16:00,0.6871,0.6871,0.6864,0.6864,820100008.0
2007-09-06 01:17:00,0.6864,0.6868,0.6862,0.6866,679999998.0
2007-09-06 01:18:00,0.6866,0.6866,0.6864,0.6864,40300000.0
2007-09-06 01:19:00,0.68655,0.6866,0.68625,0.6865,702400001.0
2007-09-06 01:20:00,0.6865,0.6865,0.6862,0.6862,755900007.0
2007-09-06 01:21:00,0.6863,0.6863,0.6861,0.6862,330000003.0
2007-09-06 01:22:00,0.6862,0.6862,0.6854,0.6859,831000000.0
2007-09-06 01:23:00,0.686,0.6862,0.6858,0.68605,697000000.0
2007-09-06 01:24:00,0.6861,0.6861,0.6857,0.6858,877300005.0
2007-09-06 01:25:00,0.6859,0.68595,0.6857,0.6859,273799999.0
2007-09-06 01:26:00,0.6859,0.6859,0.6856,0.68585,646800000.0
2007-09-06 01:27:00,0.68585,0.6859,0.6857,0.6858,65600001.0
2007-09-06 01:28:00,0.6858,0.6859,0.6858,0.6858,107500000.0
2007-09-06 01:29:00,0.6858,0.6859,0.6858,0.6858,105300000.0
2007-09-06 01:30:00,0.6858,0.6859,0.6857,0.6858,764699997.0
2007-09-06 01:31:00,0.6858,0.6861,0.6857,0.6861,635300005.0
2007-09-06 01:32:00,0.6861,0.6861,0.6856,0.6859,741000000.0
2007-09-06 01:33:00,0.6859,0.6859,0.6856,0.6856,359100001.0
2007-09-06 01:34:00,0.6856,0.6862,0.6856,0.6862,698199998.0
2007-09-06 01:35:00,0.6862,0.6862,0.686,0.686,455300002.0
2007-09-06 01:36:00,0.686,0.686,0.6859,0.68595,223600000.0
2007-09-06 01:37:00,0.686,0.686,0.6858,0.6859,472199999.0
2007-09-06 01:38:00,0.6859,0.6861,0.68555,0.6861,1094200003.0
2007-09-06 01:39:00,0.686,0.686,0.6855,0.6857,607500000.0
2007-09-06 01:40:00,0.6857,0.686,0.6856,0.686,496899998.0
2007-09-06 01:41:00,0.68615,0.6863,0.6857,0.6859,753799995.0
2007-09-06 01:42:00,0.68585,0.686,0.6858,0.686,473700006.0
2007-09-06 01:43:00,0.686,0.6861,0.6858,0.6859,606600004.0
2007-09-06 01:44:00,0.6859,0.686,0.6859,0.6859,191999999.0
2007-09-06 01:45:00,0.686,0.686,0.6858,0.6858,599299999.0
2007-09-06 01:46:00,0.6859,0.6859,0.68575,0.68585,88600001.0
2007-09-06 01:47:00,0.6859,0.6859,0.6855,0.6857,749900006.0
2007-09-06 01:48:00,0.6857,0.6857,0.6854,0.6855,466800000.0
2007-09-06 01:49:00,0.6855,0.6855,0.6851,0.6852,912200005.0
2007-09-06 01:50:00,0.6851,0.6851,0.6849,0.6849,405300000.0
2007-09-06 01:51:00,0.6849,0.685,0.68335,0.6837,1693299995.0
2007-09-06 01:52:00,0.6837,0.6842,0.6832,0.6842,1949699984.0
2007-09-06 01:53:00,0.6842,0.6842,0.6837,0.6838,1505700004.0
2007-09-06 01:54:00,0.6839,0.6844,0.6837,0.6842,1079400003.0
2007-09-06 01:55:00,0.6843,0.6844,0.6841,0.6843,518000001.0
2007-09-06 01:56:00,0.6843,0.6849,0.6843,0.6849,579000003.0
2007-09-06 01:57:00,0.6848,0.6849,0.6845,0.6846,427800003.0
2007-09-06 01:58:00,0.6847,0.6849,0.6846,0.6847,859400012.0
2007-09-06 01:59:00,0.6847,0.6849,0.6847,0.6849,370100001.0
2007-09-06 02:00:00,0.6849,0.6851,0.68485,0.6849,211399998.0
2007-09-06 02:01:00,0.6849,0.6849,0.6848,0.6848,142000002.0
2007-09-06 02:02:00,0.6849,0.685,0.6848,0.6849,115300001.0
2007-09-06 02:03:00,0.6849,0.6853,0.6847,0.6853,342600000.0
2007-09-06 02:04:00,0.6853,0.6854,0.685,0.68505,721900002.0
2007-09-06 02:05:00,0.6851,0.6852,0.68495,0.6852,377600000.0
2007-09-06 02:06:00,0.6852,0.6855,0.6851,0.6853,120800000.0
2007-09-06 02:07:00,0.6853,0.68535,0.68515,0.68515,54900000.0
2007-09-06 02:08:00,0.6852,0.6852,0.6846,0.68465,1069599997.0
2007-09-06 02:09:00,0.68465,0.6848,0.6845,0.6847,589699999.0
2007-09-06 02:10:00,0.6847,0.6849,0.68455,0.6848,360200002.0
2007-09-06 02:11:00,0.6848,0.6853,0.6848,0.6849,483100006.0
2007-09-06 02:12:00,0.685,0.6854,0.685,0.6854,245000000.0
2007-09-06 02:13:00,0.6854,0.6855,0.68515,0.6855,453399995.0
2007-09-06 02:14:00,0.6855,0.6857,0.6852,0.6855,781699999.0
2007-09-06 02:15:00,0.6855,0.68585,0.6855,0.6856,1259499997.0
2007-09-06 02:16:00,0.6856,0.6856,0.68535,0.6856,713500004.0
2007-09-06 02:17:00,0.6856,0.6857,0.6854,0.6855,388099998.0
2007-09-06 02:18:00,0.6855,0.6856,0.6855,0.6855,145200000.0
2007-09-06 02:19:00,0.6855,0.6855,0.6851,0.6851,706900011.0
2007-09-06 02:20:00,0.685,0.6855,0.685,0.68535,296200004.0
2007-09-06 02:21:00,0.6852,0.6856,0.68515,0.6855,371200001.0
2007-09-06 02:22:00,0.6856,0.6856,0.6855,0.6856,94000000.0
2007-09-06 02:23:00,0.6856,0.6856,0.6854,0.6854,173500000.0
2007-09-06 02:24:00,0.6854,0.6855,0.6852,0.6852,328800000.0
2007-09-06 02:25:00,0.6852,0.6853,0.6852,0.6853,181000000.0
2007-09-06 02:26:00,0.6853,0.6853,0.6852,0.6852,86000000.0
2007-09-06 02:27:00,0.6852,0.6853,0.6852,0.6853,168500000.0
2007-09-06 02:28:00,0.6853,0.6853,0.6852,0.6852,148900002.0
2007-09-06 02:29:00,0.6852,0.6853,0.6851,0.6851,325799992.0
2007-09-06 02:30:00,0.6851,0.6851,0.6848,0.68485,584399998.0
2007-09-06 02:31:00,0.6849,0.6851,0.6846,0.6849,425100000.0
2007-09-06 02:32:00,0.6849,0.6851,0.6849,0.68505,61300000.0
2007-09-06 02:33:00,0.6851,0.6851,0.6851,0.6851,158600000.0
2007-09-06 02:34:00,0.6851,0.6855,0.6851,0.6853,94000000.0
2007-09-06 02:35:00,0.6853,0.6855,0.6852,0.6854,187499998.0
2007-09-06 02:36:00,0.6854,0.6855,0.6853,0.6853,211600001.0
2007-09-06 02:37:00,0.6853,0.6856,0.6851,0.6855,750600007.0
2007-09-06 02:38:00,0.6854,0.6854,0.6852,0.6852,171899999.0
2007-09-06 02:39:00,0.6852,0.6852,0.68515,0.68515,71800001.0
2007-09-06 02:40:00,0.6852,0.6852,0.685,0.6851,201800001.0
2007-09-06 02:41:00,0.6851,0.6854,0.6851,0.6854,475900002.0
2007-09-06 02:42:00,0.6854,0.6855,0.6852,0.68545,464999995.0
2007-09-06 02:43:00,0.6852,0.6853,0.68489,0.6852,349900000.0
2007-09-06 02:44:00,0.6855,0.6855,0.685,0.6851,434600000.0
2007-09-06 02:45:00,0.685,0.6852,0.685,0.6852,367999996.0
2007-09-06 02:46:00,0.6852,0.6854,0.6852,0.6852,173200001.0
2007-09-06 02:47:00,0.6852,0.6855,0.6852,0.6855,131800000.0
2007-09-06 02:48:00,0.6855,0.6855,0.6854,0.6854,100900000.0
2007-09-06 02:49:00,0.6854,0.6854,0.68535,0.68535,80799999.0
2007-09-06 02:50:00,0.6854,0.6855,0.6854,0.6855,195300002.0
2007-09-06 02:51:00,0.6855,0.6856,0.6851,0.6854,841299997.0
2007-09-06 02:52:00,0.6854,0.6856,0.6854,0.6856,150800000.0
2007-09-06 02:53:00,0.6856,0.6856,0.6855,0.6856,168199998.0
2007-09-06 02:54:00,0.6856,0.6857,0.6854,0.6855,820799987.0
2007-09-06 02:55:00,0.68555,0.6856,0.685,0.6854,920499995.0
2007-09-06 02:56:00,0.6854,0.6858,0.6853,0.6855,797000001.0
2007-09-06 02:57:00,0.6855,0.68565,0.6853,0.6855,476200001.0
2007-09-06 02:58:00,0.6855,0.6859,0.6854,0.6855,816099997.0
2007-09-06 02:59:00,0.6855,0.6856,0.6854,0.6854,416700001.0
2007-09-06 03:00:00,0.6855,0.6855,0.6855,0.6855,23900000.0
2007-09-06 03:01:00,0.6855,0.6856,0.6854,0.6856,197600000.0
2007-09-06 03:02:00,0.6856,0.6857,0.6855,0.6855,332200002.0
2007-09-06 03:03:00,0.6855,0.6857,0.68545,0.68555,276600001.0
2007-09-06 03:04:00,0.68555,0.6856,0.6851,0.68555,557299999.0
2007-09-06 03:05:00,0.68555,0.68575,0.6855,0.6856,136100000.0
2007-09-06 03:06:00,0.6856,0.6856,0.6854,0.68555,277200000.0
2007-09-06 03:07:00,0.68555,0.68555,0.68555,0.68555,3000000.0
2007-09-06 03:08:00,0.68555,0.68565,0.6855,0.68555,46800000.0
2007-09-06 03:09:00,0.68555,0.68555,0.6854,0.6854,16100000.0
2007-09-06 03:10:00,0.6854,0.68545,0.68525,0.6853,105200000.0
2007-09-06 03:11:00,0.6853,0.6854,0.6852,0.68535,88100000.0
2007-09-06 03:12:00,0.68535,0.68535,0.6851,0.6852,246800000.0
2007-09-06 03:13:00,0.6852,0.6853,0.6851,0.6853,781099998.0
2007-09-06 03:14:00,0.6853,0.6854,0.6853,0.6854,120999999.0
2007-09-06 03:15:00,0.6854,0.6854,0.6853,0.6854,165900002.0
2007-09-06 03:16:00,0.6854,0.6856,0.6854,0.6856,288800000.0
2007-09-06 03:17:00,0.6856,0.6859,0.6856,0.6857,663800002.0
2007-09-06 03:18:00,0.6857,0.6858,0.6855,0.68555,400500000.0
2007-09-06 03:19:00,0.68555,0.6856,0.6853,0.6853,659999997.0
2007-09-06 03:20:00,0.6854,0.6858,0.6852,0.68565,610700008.0
2007-09-06 03:21:00,0.6857,0.6857,0.6855,0.6857,592699991.0
2007-09-06 03:22:00,0.6857,0.6857,0.6857,0.6857,113000000.0
2007-09-06 03:23:00,0.6857,0.6859,0.6856,0.6859,213500000.0
2007-09-06 03:24:00,0.6859,0.6859,0.6857,0.6857,431899998.0
2007-09-06 03:25:00,0.6857,0.6857,0.6855,0.6856,561500003.0
2007-09-06 03:26:00,0.6856,0.6858,0.6856,0.6857,446500001.0
2007-09-06 03:27:00,0.6857,0.6861,0.6857,0.6858,223000000.0
2007-09-06 03:28:00,0.6858,0.6858,0.6857,0.6857,300600000.0
2007-09-06 03:29:00,0.6858,0.6858,0.6857,0.6858,87399999.0
2007-09-06 03:30:00,0.6858,0.6868,0.6858,0.6867,891800000.0
2007-09-06 03:31:00,0.6869,0.6874,0.6863,0.6863,346300005.0
2007-09-06 03:32:00,0.6864,0.6864,0.686,0.6862,466000001.0
2007-09-06 03:33:00,0.6862,0.6864,0.6862,0.6864,345800000.0
2007-09-06 03:34:00,0.6864,0.687,0.6864,0.687,616900002.0
2007-09-06 03:35:00,0.687,0.6874,0.6869,0.6871,650499999.0
2007-09-06 03:36:00,0.6871,0.6872,0.6868,0.6868,556499999.0
2007-09-06 03:37:00,0.6868,0.687,0.6865,0.6867,957600004.0
2007-09-06 03:38:00,0.6867,0.6867,0.68625,0.6863,661600003.0
2007-09-06 03:39:00,0.6864,0.6865,0.6858,0.6858,1028800003.0
2007-09-06 03:40:00,0.6858,0.6861,0.6857,0.6861,682400001.0
2007-09-06 03:41:00,0.6861,0.6864,0.686,0.686,654499996.0
2007-09-06 03:42:00,0.6861,0.6862,0.6859,0.6861,720099997.0
2007-09-06 03:43:00,0.6861,0.6861,0.6856,0.68595,495600000.0
2007-09-06 03:44:00,0.686,0.6862,0.6857,0.686,459700000.0
2007-09-06 03:45:00,0.6861,0.68625,0.6858,0.6861,1006600004.0
2007-09-06 03:46:00,0.686,0.68625,0.686,0.68615,223000002.0
2007-09-06 03:47:00,0.6863,0.6863,0.6861,0.6862,569099994.0
2007-09-06 03:48:00,0.6862,0.68625,0.6861,0.68625,63000000.0
2007-09-06 03:49:00,0.68625,0.68625,0.6861,0.68625,99800000.0
2007-09-06 03:50:00,0.68625,0.68625,0.68625,0.68625,1700000.0
2007-09-06 03:51:00,0.68625,0.68635,0.68615,0.68635,364900001.0
2007-09-06 03:52:00,0.68635,0.6865,0.6862,0.68645,426300004.0
2007-09-06 03:53:00,0.6865,0.6866,0.6862,0.6865,261000004.0
2007-09-06 03:54:00,0.6865,0.68675,0.6865,0.6866,108700001.0
2007-09-06 03:55:00,0.68655,0.68665,0.6863,0.68655,564000003.0
2007-09-06 03:56:00,0.6866,0.6866,0.6863,0.6863,71200000.0
2007-09-06 03:57:00,0.6863,0.6869,0.6863,0.6868,770299999.0
2007-09-06 03:58:00,0.6868,0.68715,0.6868,0.6871,523700004.0
2007-09-06 03:59:00,0.6871,0.6872,0.6868,0.6869,201400001.0
2007-09-06 04:00:00,0.6869,0.6869,0.6868,0.6869,104400000.0
2007-09-06 04:01:00,0.6869,0.68695,0.6866,0.6868,434499999.0
2007-09-06 04:02:00,0.6868,0.687,0.6868,0.687,583099995.0
2007-09-06 04:03:00,0.687,0.68735,0.6868,0.6871,521700000.0
2007-09-06 04:04:00,0.687,0.68735,0.687,0.68725,390500000.0
2007-09-06 04:05:00,0.6871,0.6875,0.687,0.6875,572300001.0
2007-09-06 04:06:00,0.6875,0.6879,0.6875,0.68755,569200001.0
2007-09-06 04:07:00,0.68755,0.6879,0.6873,0.68765,523500000.0
2007-09-06 04:08:00,0.68765,0.68775,0.6875,0.6876,172500000.0
2007-09-06 04:09:00,0.68765,0.68765,0.6869,0.687,403300000.0
2007-09-06 04:10:00,0.6871,0.6873,0.687,0.6872,492100000.0
2007-09-06 04:11:00,0.6872,0.6874,0.687,0.6872,384400000.0
2007-09-06 04:12:00,0.6872,0.6873,0.6872,0.6873,88200004.0
2007-09-06 04:13:00,0.6873,0.68735,0.6871,0.68725,136500000.0
2007-09-06 04:14:00,0.6873,0.68745,0.6871,0.68745,329500001.0
2007-09-06 04:15:00,0.68745,0.68745,0.6873,0.68745,121400001.0
2007-09-06 04:16:00,0.6874,0.68745,0.6874,0.68745,14300000.0
2007-09-06 04:17:00,0.6873,0.6879,0.6873,0.6878,591399995.0
2007-09-06 04:18:00,0.6878,0.6878,0.6877,0.6877,156000000.0
2007-09-06 04:19:00,0.6878,0.688,0.6878,0.6879,181200004.0
2007-09-06 04:20:00,0.688,0.6885,0.688,0.68835,555400000.0
2007-09-06 04:21:00,0.6883,0.68855,0.6883,0.68855,836099996.0
2007-09-06 04:22:00,0.6886,0.6886,0.6883,0.68835,190499999.0
2007-09-06 04:23:00,0.6884,0.6884,0.6882,0.68835,437800000.0
2007-09-06 04:24:00,0.6884,0.6887,0.6884,0.6887,57000000.0
2007-09-06 04:25:00,0.6886,0.6886,0.6884,0.6885,304200001.0
2007-09-06 04:26:00,0.6885,0.6887,0.6884,0.6887,887899998.0
2007-09-06 04:27:00,0.6887,0.6887,0.68845,0.68855,497900006.0
2007-09-06 04:28:00,0.68855,0.6887,0.6884,0.6886,417999996.0
2007-09-06 04:29:00,0.6886,0.6886,0.6886,0.6886,13800000.0
2007-09-06 04:30:00,0.6886,0.6889,0.6886,0.68885,308299997.0
2007-09-06 04:31:00,0.6888,0.6888,0.68865,0.68875,444800006.0
2007-09-06 04:32:00,0.6887,0.6887,0.6886,0.6886,350800002.0
2007-09-06 04:33:00,0.6886,0.6886,0.6883,0.6883,497999999.0
2007-09-06 04:34:00,0.6883,0.6885,0.6882,0.6883,520900001.0
2007-09-06 04:35:00,0.6884,0.6885,0.6881,0.6881,832600002.0
2007-09-06 04:36:00,0.6881,0.6881,0.6881,0.6881,233600000.0
2007-09-06 04:37:00,0.6881,0.6881,0.688,0.6881,273800000.0
2007-09-06 04:38:00,0.6881,0.6881,0.6879,0.6879,254700000.0
2007-09-06 04:39:00,0.6879,0.6881,0.6878,0.68785,451599999.0
2007-09-06 04:40:00,0.6878,0.6878,0.6869,0.6869,966900003.0
2007-09-06 04:41:00,0.6869,0.6873,0.6869,0.68725,604600002.0
2007-09-06 04:42:00,0.68725,0.6878,0.6871,0.6874,894399999.0
2007-09-06 04:43:00,0.6874,0.6874,0.6872,0.6872,358700002.0
2007-09-06 04:44:00,0.6873,0.6873,0.6872,0.6872,283400007.0
2007-09-06 04:45:00,0.6873,0.6876,0.6873,0.6876,80300000.0
2007-09-06 04:46:00,0.6876,0.6876,0.68715,0.6874,187600000.0
2007-09-06 04:47:00,0.6875,0.6875,0.6873,0.6875,439300001.0
2007-09-06 04:48:00,0.6874,0.6876,0.6874,0.6876,130300001.0
2007-09-06 04:49:00,0.6877,0.688,0.6877,0.6878,197300000.0
2007-09-06 04:50:00,0.68785,0.6879,0.68785,0.6879,40800000.0
2007-09-06 04:51:00,0.6879,0.6879,0.6879,0.6879,12000000.0
2007-09-06 04:52:00,0.6879,0.6879,0.6878,0.6878,220400000.0
2007-09-06 04:53:00,0.6878,0.6879,0.6878,0.6879,109599997.0
2007-09-06 04:54:00,0.6879,0.6882,0.68785,0.68785,328299998.0
2007-09-06 04:55:00,0.6879,0.6882,0.6878,0.688,426500000.0
2007-09-06 04:56:00,0.688,0.6883,0.688,0.6883,71300000.0
2007-09-06 04:57:00,0.6882,0.6882,0.688,0.688,268499998.0
2007-09-06 04:58:00,0.688,0.6885,0.688,0.6885,166900000.0
2007-09-06 04:59:00,0.68845,0.68855,0.6884,0.6884,289100000.0
2007-09-06 05:00:00,0.6884,0.6887,0.688,0.68855,494299999.0
2007-09-06 05:01:00,0.6886,0.6886,0.6884,0.6884,92299998.0
2007-09-06 05:02:00,0.6884,0.6887,0.6884,0.6887,173600001.0
2007-09-06 05:03:00,0.6887,0.6888,0.6887,0.6888,32500000.0
2007-09-06 05:04:00,0.6888,0.6888,0.68875,0.68875,6100000.0
2007-09-06 05:05:00,0.6888,0.6889,0.68875,0.6888,58600000.0
2007-09-06 05:06:00,0.6888,0.6888,0.6888,0.6888,25500000.0
2007-09-06 05:07:00,0.6888,0.6888,0.6887,0.6887,53000000.0
2007-09-06 05:08:00,0.6887,0.68875,0.6886,0.68875,84900000.0
2007-09-06 05:09:00,0.6888,0.6888,0.6885,0.6885,182500000.0
2007-09-06 05:10:00,0.6885,0.6885,0.6883,0.68845,493200001.0
2007-09-06 05:11:00,0.6885,0.6886,0.6883,0.6885,141100000.0
2007-09-06 05:12:00,0.6885,0.6886,0.6884,0.6886,50700000.0
2007-09-06 05:13:00,0.6886,0.6886,0.6882,0.6885,329600000.0
2007-09-06 05:14:00,0.6885,0.6885,0.6884,0.6885,114300000.0
2007-09-06 05:15:00,0.6883,0.6884,0.6879,0.6881,720700001.0
2007-09-06 05:16:00,0.6882,0.6883,0.6879,0.688,500500000.0
2007-09-06 05:17:00,0.688,0.6881,0.6879,0.6879,401000000.0
2007-09-06 05:18:00,0.6879,0.68845,0.6878,0.6884,431900000.0
2007-09-06 05:19:00,0.6884,0.6886,0.6881,0.6884,472400000.0
2007-09-06 05:20:00,0.6884,0.6887,0.6883,0.68855,518100000.0
2007-09-06 05:21:00,0.68855,0.6889,0.68845,0.68855,493400002.0
2007-09-06 05:22:00,0.6887,0.6888,0.6887,0.6888,153300000.0
2007-09-06 05:23:00,0.6888,0.6888,0.6886,0.6886,122100000.0
2007-09-06 05:24:00,0.6886,0.6888,0.6885,0.6887,235700000.0
2007-09-06 05:25:00,0.6887,0.6889,0.6886,0.6888,338199998.0
2007-09-06 05:26:00,0.6888,0.6891,0.6888,0.6891,201900000.0
2007-09-06 05:27:00,0.6891,0.6893,0.68885,0.6892,96700001.0
2007-09-06 05:28:00,0.6892,0.68945,0.6892,0.6893,246400000.0
2007-09-06 05:29:00,0.6893,0.68955,0.6893,0.68945,93200000.0
2007-09-06 05:30:00,0.6893,0.6893,0.6892,0.6893,167600000.0
2007-09-06 05:31:00,0.6894,0.6894,0.6892,0.6892,328799999.0
2007-09-06 05:32:00,0.6893,0.6894,0.6893,0.6894,204800000.0
2007-09-06 05:33:00,0.68935,0.6894,0.68935,0.6894,88500000.0
2007-09-06 05:34:00,0.6894,0.6894,0.6893,0.6894,194299999.0
2007-09-06 05:35:00,0.6894,0.6894,0.6893,0.6893,29500000.0
2007-09-06 05:36:00,0.6893,0.6893,0.689,0.6892,296299999.0
2007-09-06 05:37:00,0.6892,0.6892,0.689,0.689,459900000.0
2007-09-06 05:38:00,0.689,0.689,0.6888,0.6888,422200002.0
2007-09-06 05:39:00,0.6888,0.6889,0.6883,0.68845,315799999.0
2007-09-06 05:40:00,0.68845,0.6886,0.68825,0.6884,417000001.0
2007-09-06 05:41:00,0.6884,0.6886,0.6884,0.6886,149600000.0
2007-09-06 05:42:00,0.6886,0.6886,0.68855,0.6886,60000000.0
2007-09-06 05:43:00,0.6886,0.6887,0.6885,0.6887,245500000.0
2007-09-06 05:44:00,0.6887,0.6887,0.6884,0.6886,199500000.0
2007-09-06 05:45:00,0.6886,0.6887,0.6886,0.6887,17400000.0
2007-09-06 05:46:00,0.68839,0.68846,0.68815,0.68837,195000001.0
2007-09-06 05:47:00,0.6887,0.68885,0.68855,0.68885,114000000.0
2007-09-06 05:48:00,0.6888,0.6888,0.6888,0.6888,18900000.0
2007-09-06 05:49:00,0.6888,0.68885,0.6887,0.6887,39200000.0
2007-09-06 05:50:00,0.6887,0.68875,0.6885,0.68875,116100000.0
2007-09-06 05:51:00,0.68875,0.68875,0.6886,0.6887,65999999.0
2007-09-06 05:52:00,0.68865,0.6887,0.6885,0.6885,248799998.0
2007-09-06 05:53:00,0.6885,0.68865,0.6885,0.68865,24700000.0
2007-09-06 05:54:00,0.6886,0.6887,0.6884,0.6886,190100001.0
2007-09-06 05:55:00,0.68865,0.68865,0.6884,0.6885,275199998.0
2007-09-06 05:56:00,0.68855,0.68865,0.6884,0.6886,182500001.0
2007-09-06 05:57:00,0.68865,0.6887,0.6885,0.6886,71500000.0
2007-09-06 05:58:00,0.6886,0.6886,0.6886,0.6886,70700000.0
2007-09-06 05:59:00,0.6886,0.6886,0.6883,0.6886,325299998.0
2007-09-06 06:00:00,0.6886,0.6888,0.6885,0.6887,325900000.0
2007-09-06 06:01:00,0.6887,0.6888,0.6885,0.6888,335081122.0
2007-09-06 06:02:00,0.6888,0.6894,0.6888,0.6894,448400001.0
2007-09-06 06:03:00,0.6894,0.6894,0.6888,0.6891,467299997.0
2007-09-06 06:04:00,0.6891,0.6891,0.689,0.6891,53200000.0
2007-09-06 06:05:00,0.689,0.6892,0.6889,0.6889,220699999.0
2007-09-06 06:06:00,0.689,0.689,0.6888,0.68885,218300000.0
2007-09-06 06:07:00,0.6889,0.6889,0.6886,0.6886,637999999.0
2007-09-06 06:08:00,0.6887,0.689,0.6887,0.689,287900000.0
2007-09-06 06:09:00,0.68895,0.689,0.6886,0.6887,66300000.0
2007-09-06 06:10:00,0.6887,0.6888,0.6887,0.68875,278700003.0
2007-09-06 06:11:00,0.6888,0.6888,0.6888,0.6888,27600000.0
2007-09-06 06:12:00,0.6888,0.6888,0.6887,0.6887,97099998.0
2007-09-06 06:13:00,0.6888,0.6888,0.6888,0.6888,88600000.0
2007-09-06 06:14:00,0.6887,0.6887,0.6887,0.6887,72600000.0
2007-09-06 06:15:00,0.6887,0.6887,0.6884,0.6885,291200000.0
2007-09-06 06:16:00,0.6886,0.6886,0.6885,0.6885,105900002.0
2007-09-06 06:17:00,0.6886,0.6886,0.68855,0.68855,118000000.0
2007-09-06 06:18:00,0.6886,0.6886,0.6884,0.6886,196100000.0
2007-09-06 06:19:00,0.6886,0.6886,0.6884,0.6884,214300002.0
2007-09-06 06:20:00,0.6885,0.6885,0.6885,0.6885,113500000.0
2007-09-06 06:21:00,0.6886,0.6886,0.6884,0.6885,439200003.0
2007-09-06 06:22:00,0.6885,0.6886,0.6884,0.6884,755400000.0
2007-09-06 06:23:00,0.6885,0.6886,0.6884,0.6886,673499995.0
2007-09-06 06:24:00,0.6885,0.6886,0.6885,0.6886,129599999.0
2007-09-06 06:25:00,0.6887,0.689,0.6886,0.68895,343400002.0
2007-09-06 06:26:00,0.689,0.689,0.6886,0.6889,892400007.0
2007-09-06 06:27:00,0.689,0.6892,0.6889,0.6891,490900005.0
2007-09-06 06:28:00,0.6891,0.6891,0.6888,0.6889,280399998.0
2007-09-06 06:29:00,0.689,0.689,0.689,0.689,332400004.0
2007-09-06 06:30:00,0.689,0.689,0.68895,0.689,117400000.0
2007-09-06 06:31:00,0.689,0.6893,0.689,0.6893,427200000.0
2007-09-06 06:32:00,0.6893,0.6894,0.6889,0.6889,757100000.0
2007-09-06 06:33:00,0.6891,0.6891,0.6889,0.6891,314500002.0
2007-09-06 06:34:00,0.6891,0.6891,0.6891,0.6891,101300000.0
2007-09-06 06:35:00,0.68905,0.6891,0.689,0.6891,256800004.0
2007-09-06 06:36:00,0.6891,0.6894,0.6891,0.6892,1130600004.0
2007-09-06 06:37:00,0.6892,0.6897,0.6892,0.6896,1663999999.0
2007-09-06 06:38:00,0.6895,0.6897,0.6894,0.6896,722400000.0
2007-09-06 06:39:00,0.6896,0.6897,0.6895,0.6897,620399995.0
2007-09-06 06:40:00,0.6897,0.6897,0.6896,0.6896,277800001.0
2007-09-06 06:41:00,0.6896,0.6896,0.6892,0.6895,390499997.0
2007-09-06 06:42:00,0.6895,0.6895,0.6895,0.6895,105500000.0
2007-09-06 06:43:00,0.6895,0.6897,0.6895,0.6896,425699997.0
2007-09-06 06:44:00,0.6896,0.6901,0.6896,0.6901,874000002.0
2007-09-06 06:45:00,0.6901,0.6902,0.69,0.6902,781100003.0
2007-09-06 06:46:00,0.6902,0.6902,0.69,0.6902,460400000.0
2007-09-06 06:47:00,0.6902,0.6902,0.6902,0.6902,122900005.0
2007-09-06 06:48:00,0.6902,0.6903,0.6901,0.69025,646500001.0
2007-09-06 06:49:00,0.6903,0.6903,0.6902,0.6903,612199996.0
2007-09-06 06:50:00,0.6903,0.6904,0.6901,0.6901,727999993.0
2007-09-06 06:51:00,0.6901,0.6901,0.6897,0.6897,730699998.0
2007-09-06 06:52:00,0.6897,0.6897,0.689,0.6892,1357999994.0
2007-09-06 06:53:00,0.6892,0.6892,0.6889,0.689,563400004.0
2007-09-06 06:54:00,0.689,0.6892,0.689,0.6892,320500000.0
2007-09-06 06:55:00,0.6892,0.6892,0.68915,0.6892,239600005.0
2007-09-06 06:56:00,0.6891,0.6893,0.6891,0.6892,207800002.0
2007-09-06 06:57:00,0.6892,0.6894,0.6892,0.6894,335400004.0
2007-09-06 06:58:00,0.6894,0.6894,0.6893,0.68935,186400001.0
2007-09-06 06:59:00,0.6894,0.6894,0.6893,0.6894,160500000.0
2007-09-06 07:00:00,0.6894,0.6894,0.6893,0.6893,231700001.0
2007-09-06 07:01:00,0.6893,0.6894,0.6893,0.68935,178099999.0
2007-09-06 07:02:00,0.6894,0.6896,0.6893,0.6896,331700000.0
2007-09-06 07:03:00,0.6896,0.6897,0.68935,0.6896,298299996.0
2007-09-06 07:04:00,0.6896,0.6899,0.6896,0.6899,267499999.0
2007-09-06 07:05:00,0.6899,0.68995,0.6894,0.68965,329900002.0
2007-09-06 07:06:00,0.68965,0.6898,0.6895,0.6898,311800000.0
2007-09-06 07:07:00,0.6898,0.68985,0.6894,0.68985,164899999.0
2007-09-06 07:08:00,0.68985,0.6899,0.6898,0.6898,27700000.0
2007-09-06 07:09:00,0.6898,0.6898,0.6896,0.6897,152100001.0
2007-09-06 07:10:00,0.6897,0.6897,0.6895,0.6897,527299999.0
2007-09-06 07:11:00,0.6897,0.6897,0.6895,0.6895,554399994.0
2007-09-06 07:12:00,0.6895,0.6896,0.6894,0.6896,473600001.0
2007-09-06 07:13:00,0.6896,0.6897,0.6896,0.6897,284400000.0
2007-09-06 07:14:00,0.6897,0.6897,0.6895,0.6897,561400007.0
2007-09-06 07:15:00,0.6897,0.6898,0.68965,0.6897,279100002.0
2007-09-06 07:16:00,0.6897,0.69,0.6897,0.6898,821799995.0
2007-09-06 07:17:00,0.6898,0.6898,0.6896,0.6896,262999995.0
2007-09-06 07:18:00,0.6897,0.6898,0.6897,0.6898,435699999.0
2007-09-06 07:19:00,0.6898,0.68985,0.6897,0.68985,229000002.0
2007-09-06 07:20:00,0.68985,0.6899,0.6897,0.68975,362199996.0
2007-09-06 07:21:00,0.68975,0.69,0.6897,0.6899,365300000.0
2007-09-06 07:22:00,0.6899,0.6899,0.6899,0.6899,80700000.0
2007-09-06 07:23:00,0.68985,0.6899,0.68985,0.6899,77199999.0
2007-09-06 07:24:00,0.6899,0.69005,0.6899,0.6899,382399997.0
2007-09-06 07:25:00,0.6899,0.6899,0.6899,0.6899,117500000.0
2007-09-06 07:26:00,0.6899,0.6899,0.6896,0.6896,312299998.0
2007-09-06 07:27:00,0.6896,0.6896,0.6894,0.6895,306999999.0
2007-09-06 07:28:00,0.6895,0.6895,0.6891,0.6892,1352099994.0
2007-09-06 07:29:00,0.68915,0.6893,0.6891,0.6891,996600001.0
2007-09-06 07:30:00,0.6891,0.6894,0.6891,0.6892,765499997.0
2007-09-06 07:31:00,0.6892,0.6893,0.6892,0.6892,135200003.0
2007-09-06 07:32:00,0.6893,0.6893,0.6892,0.6892,384599999.0
2007-09-06 07:33:00,0.6892,0.6893,0.6892,0.6893,113399999.0
2007-09-06 07:34:00,0.6893,0.6893,0.6891,0.6893,928399999.0
2007-09-06 07:35:00,0.6893,0.6893,0.6892,0.6892,107000001.0
2007-09-06 07:36:00,0.6893,0.68965,0.6892,0.6896,319600002.0
2007-09-06 07:37:00,0.68965,0.68965,0.68945,0.68945,292100001.0
2007-09-06 07:38:00,0.68945,0.6896,0.68945,0.6896,273199998.0
2007-09-06 07:39:00,0.6896,0.6896,0.6895,0.6896,267100002.0
2007-09-06 07:40:00,0.6896,0.68965,0.6891,0.68945,365000001.0
2007-09-06 07:41:00,0.68945,0.68945,0.6892,0.6892,531200002.0
2007-09-06 07:42:00,0.6892,0.6892,0.6889,0.68915,737800000.0
2007-09-06 07:43:00,0.68915,0.6892,0.68895,0.689,246500000.0
2007-09-06 07:44:00,0.689,0.68925,0.689,0.6892,262000002.0
2007-09-06 07:45:00,0.6891,0.6893,0.6891,0.6892,314699999.0
2007-09-06 07:46:00,0.6892,0.6893,0.68915,0.6893,131600000.0
2007-09-06 07:47:00,0.6893,0.6894,0.6893,0.6894,46100000.0
2007-09-06 07:48:00,0.6893,0.6893,0.6892,0.6893,300399999.0
2007-09-06 07:49:00,0.6892,0.6893,0.6892,0.6893,138499999.0
2007-09-06 07:50:00,0.6893,0.6893,0.6892,0.6893,162200000.0
2007-09-06 07:51:00,0.6893,0.6893,0.68915,0.6892,574700004.0
2007-09-06 07:52:00,0.6892,0.6892,0.6892,0.6892,189800000.0
2007-09-06 07:53:00,0.6892,0.6893,0.6892,0.6893,275099999.0
2007-09-06 07:54:00,0.6892,0.6894,0.6892,0.6894,247800000.0
2007-09-06 07:55:00,0.6893,0.6894,0.6893,0.6894,185100000.0
2007-09-06 07:56:00,0.6894,0.6897,0.6892,0.6895,838199990.0
2007-09-06 07:57:00,0.6895,0.6897,0.6894,0.6895,744800000.0
2007-09-06 07:58:00,0.6896,0.6898,0.6895,0.6895,514900009.0
2007-09-06 07:59:00,0.6894,0.6896,0.6894,0.6896,132600001.0
2007-09-06 08:00:00,0.6896,0.6896,0.6894,0.6895,1029299994.0
2007-09-06 08:01:00,0.6894,0.6896,0.6894,0.6896,272599997.0
2007-09-06 08:02:00,0.6896,0.6896,0.6894,0.6895,143499997.0
2007-09-06 08:03:00,0.6895,0.6899,0.6894,0.6895,531900000.0
2007-09-06 08:04:00,0.6897,0.6898,0.6896,0.6897,430199998.0
2007-09-06 08:05:00,0.6896,0.68985,0.6896,0.68985,51299999.0
2007-09-06 08:06:00,0.68985,0.68985,0.6898,0.6898,49100000.0
2007-09-06 08:07:00,0.68985,0.68985,0.6896,0.68975,156100000.0
2007-09-06 08:08:00,0.6898,0.6899,0.6897,0.6898,390400000.0
2007-09-06 08:09:00,0.6898,0.68985,0.6894,0.6895,333500000.0
2007-09-06 08:10:00,0.6895,0.6897,0.6895,0.6897,280800001.0
2007-09-06 08:11:00,0.6897,0.6897,0.6894,0.6894,184300000.0
2007-09-06 08:12:00,0.6895,0.6895,0.6895,0.6895,73400000.0
2007-09-06 08:13:00,0.6895,0.6895,0.6893,0.6893,366800000.0
2007-09-06 08:14:00,0.6894,0.6895,0.6891,0.6892,365899999.0
2007-09-06 08:15:00,0.6892,0.6892,0.6892,0.6892,25200000.0
2007-09-06 08:16:00,0.6892,0.6892,0.6891,0.6892,96900000.0
2007-09-06 08:17:00,0.68915,0.6893,0.6891,0.6892,247099998.0
2007-09-06 08:18:00,0.6892,0.6895,0.6892,0.6893,434600002.0
2007-09-06 08:19:00,0.6893,0.6894,0.6893,0.6894,230300000.0
2007-09-06 08:20:00,0.6894,0.6896,0.6894,0.6895,218399998.0
2007-09-06 08:21:00,0.6895,0.6904,0.6895,0.6901,1276199996.0
2007-09-06 08:22:00,0.6901,0.6906,0.6901,0.6906,1067599995.0
2007-09-06 08:23:00,0.6906,0.6907,0.6905,0.6905,714000000.0
2007-09-06 08:24:00,0.6904,0.6905,0.6902,0.6903,678400005.0
2007-09-06 08:25:00,0.6903,0.6904,0.6902,0.6902,1028300002.0
2007-09-06 08:26:00,0.6902,0.6902,0.69,0.6902,299099996.0
2007-09-06 08:27:00,0.6902,0.6904,0.6902,0.6902,376400000.0
2007-09-06 08:28:00,0.6902,0.6904,0.6902,0.6904,426199997.0
2007-09-06 08:29:00,0.6903,0.6903,0.6903,0.6903,136200000.0
2007-09-06 08:30:00,0.6903,0.6903,0.6901,0.6902,694400001.0
2007-09-06 08:31:00,0.6902,0.6902,0.6902,0.6902,354100000.0
2007-09-06 08:32:00,0.6902,0.6902,0.6896,0.6899,938800000.0
2007-09-06 08:33:00,0.6899,0.6899,0.6896,0.6897,753699995.0
2007-09-06 08:34:00,0.6897,0.69005,0.6897,0.6898,808599998.0
2007-09-06 08:35:00,0.6898,0.69005,0.6898,0.6899,907900000.0
2007-09-06 08:36:00,0.6899,0.6899,0.6898,0.6898,954799995.0
2007-09-06 08:37:00,0.6898,0.6899,0.6898,0.6898,310400000.0
2007-09-06 08:38:00,0.6897,0.6897,0.6894,0.6896,758600006.0
2007-09-06 08:39:00,0.6896,0.6897,0.6895,0.6896,673599998.0
2007-09-06 08:40:00,0.6896,0.6897,0.6895,0.6896,856200005.0
2007-09-06 08:41:00,0.6896,0.6897,0.6895,0.6896,213399999.0
2007-09-06 08:42:00,0.6896,0.6897,0.6895,0.6897,404400003.0
2007-09-06 08:43:00,0.6898,0.6899,0.6895,0.6896,777199997.0
2007-09-06 08:44:00,0.6896,0.6897,0.6895,0.68955,384900006.0
2007-09-06 08:45:00,0.6896,0.6898,0.6895,0.6896,515500005.0
2007-09-06 08:46:00,0.6896,0.6897,0.6896,0.6896,232100004.0
2007-09-06 08:47:00,0.6897,0.6897,0.6896,0.6897,60800001.0
2007-09-06 08:48:00,0.6897,0.6898,0.68955,0.6898,139300000.0
2007-09-06 08:49:00,0.6898,0.6898,0.68955,0.68955,208800002.0
2007-09-06 08:50:00,0.6897,0.6898,0.6896,0.6896,1404100008.0
2007-09-06 08:51:00,0.6896,0.6897,0.6893,0.6894,1382600006.0
2007-09-06 08:52:00,0.68935,0.6894,0.689,0.6891,1100400000.0
2007-09-06 08:53:00,0.6891,0.6893,0.6889,0.6893,1557199998.0
2007-09-06 08:54:00,0.6893,0.6896,0.6893,0.6896,1329999989.0
2007-09-06 08:55:00,0.6896,0.6897,0.6895,0.6896,1176700009.0
2007-09-06 08:56:00,0.6896,0.6897,0.6896,0.6897,732800000.0
2007-09-06 08:57:00,0.6897,0.6897,0.68965,0.68965,272800001.0
2007-09-06 08:58:00,0.68965,0.6897,0.68965,0.6897,133399997.0
2007-09-06 08:59:00,0.6897,0.6897,0.6893,0.68935,705000001.0
2007-09-06 09:00:00,0.68935,0.6894,0.6891,0.6891,1206900006.0
2007-09-06 09:01:00,0.6891,0.6892,0.6891,0.6892,738000007.0
2007-09-06 09:02:00,0.6892,0.6893,0.6891,0.6892,962399994.0
2007-09-06 09:03:00,0.6892,0.6894,0.6892,0.6893,1243000002.0
2007-09-06 09:04:00,0.6893,0.6895,0.6893,0.6895,692699993.0
2007-09-06 09:05:00,0.6895,0.6896,0.68925,0.6895,974000006.0
2007-09-06 09:06:00,0.6895,0.6895,0.68925,0.6894,971099998.0
2007-09-06 09:07:00,0.6894,0.6895,0.6893,0.68935,1009599998.0
2007-09-06 09:08:00,0.6894,0.6895,0.6893,0.6895,258399998.0
2007-09-06 09:09:00,0.6895,0.6901,0.6895,0.69,869600000.0
2007-09-06 09:10:00,0.69,0.6901,0.68985,0.6899,644600009.0
2007-09-06 09:11:00,0.68985,0.6902,0.68985,0.6902,621399997.0
2007-09-06 09:12:00,0.6902,0.6903,0.6902,0.6903,194700000.0
2007-09-06 09:13:00,0.6902,0.6904,0.6902,0.6903,272900000.0
2007-09-06 09:14:00,0.6904,0.6904,0.69015,0.69015,456299996.0
2007-09-06 09:15:00,0.6902,0.6906,0.69015,0.69055,556099998.0
2007-09-06 09:16:00,0.6906,0.6908,0.6905,0.6906,857299991.0
2007-09-06 09:17:00,0.6906,0.6909,0.6905,0.6908,541800002.0
2007-09-06 09:18:00,0.6908,0.69095,0.69065,0.69095,532999997.0
2007-09-06 09:19:00,0.69095,0.6911,0.6909,0.6911,406000000.0
2007-09-06 09:20:00,0.69105,0.6915,0.69105,0.6913,1963000005.0
2007-09-06 09:21:00,0.6913,0.6916,0.6912,0.69145,1494599994.0
2007-09-06 09:22:00,0.69145,0.6919,0.69135,0.6919,2091500002.0
2007-09-06 09:23:00,0.69185,0.6923,0.6918,0.6922,1626499996.0
2007-09-06 09:24:00,0.6922,0.6924,0.6922,0.6922,982200000.0
2007-09-06 09:25:00,0.6922,0.6923,0.6919,0.6919,524500003.0
2007-09-06 09:26:00,0.6919,0.69195,0.6918,0.6919,358299993.0
2007-09-06 09:27:00,0.69185,0.69185,0.6916,0.69175,553999999.0
2007-09-06 09:28:00,0.69175,0.6919,0.69175,0.6919,63700000.0
2007-09-06 09:29:00,0.6919,0.69215,0.6918,0.6921,243299999.0
2007-09-06 09:30:00,0.6921,0.6921,0.692,0.692,334099999.0
2007-09-06 09:31:00,0.692,0.69215,0.69195,0.6921,196900000.0
2007-09-06 09:32:00,0.6923,0.6926,0.6923,0.6926,1772300010.0
2007-09-06 09:33:00,0.6926,0.6931,0.6926,0.693,1772300010.0
2007-09-06 09:34:00,0.6932,0.6932,0.69265,0.6932,1866199994.0
2007-09-06 09:35:00,0.6933,0.6937,0.6931,0.6933,1670500002.0
2007-09-06 09:36:00,0.6932,0.6933,0.6928,0.6929,1670500002.0
2007-09-06 09:37:00,0.6929,0.6931,0.6928,0.6929,913500002.0
2007-09-06 09:38:00,0.6929,0.6929,0.6929,0.6929,117400000.0
2007-09-06 09:39:00,0.6929,0.6931,0.6929,0.6931,330600000.0
2007-09-06 09:40:00,0.6931,0.6931,0.6928,0.6928,1273400004.0
2007-09-06 09:41:00,0.6928,0.69295,0.6927,0.69295,309100004.0
2007-09-06 09:42:00,0.69295,0.69295,0.6927,0.6929,727900002.0
2007-09-06 09:43:00,0.6929,0.6931,0.6928,0.6928,399199997.0
2007-09-06 09:44:00,0.6929,0.69315,0.6928,0.69315,672200004.0
2007-09-06 09:45:00,0.69315,0.69315,0.69275,0.69305,371099999.0
2007-09-06 09:46:00,0.69305,0.69305,0.6928,0.6928,623299998.0
2007-09-06 09:47:00,0.6928,0.6929,0.6927,0.6929,327200003.0
2007-09-06 09:48:00,0.6929,0.69295,0.6925,0.6929,266800002.0
2007-09-06 09:49:00,0.6929,0.69305,0.6928,0.6929,462700001.0
2007-09-06 09:50:00,0.6928,0.69315,0.6928,0.693,821899996.0
2007-09-06 09:51:00,0.693,0.69305,0.69275,0.6928,203500001.0
2007-09-06 09:52:00,0.6928,0.6928,0.69235,0.69245,480799998.0
2007-09-06 09:53:00,0.6924,0.69265,0.6923,0.6924,1320099997.0
2007-09-06 09:54:00,0.6924,0.6924,0.6917,0.6919,2040599994.0
2007-09-06 09:55:00,0.6919,0.69195,0.6917,0.6917,2054800008.0
2007-09-06 09:56:00,0.6917,0.692,0.6916,0.6916,1556699998.0
2007-09-06 09:57:00,0.69165,0.69175,0.6916,0.69165,706800001.0
2007-09-06 09:58:00,0.69165,0.69175,0.6916,0.69175,186100000.0
2007-09-06 09:59:00,0.69175,0.69185,0.69175,0.6918,29700000.0
2007-09-06 10:00:00,0.6918,0.69185,0.69175,0.6918,59700000.0
2007-09-06 10:01:00,0.6918,0.6918,0.69165,0.6918,816100003.0
2007-09-06 10:02:00,0.6918,0.6918,0.6915,0.69165,195400000.0
2007-09-06 10:03:00,0.69165,0.69175,0.6915,0.69175,408600001.0
2007-09-06 10:04:00,0.6918,0.69185,0.69175,0.6918,42100000.0
2007-09-06 10:05:00,0.6918,0.6918,0.6914,0.6914,281000006.0
2007-09-06 10:06:00,0.6914,0.6915,0.6913,0.6915,1160599997.0
2007-09-06 10:07:00,0.6915,0.6915,0.6914,0.6914,635399999.0
2007-09-06 10:08:00,0.6914,0.6916,0.6914,0.6916,617700010.0
2007-09-06 10:09:00,0.6916,0.6916,0.69145,0.69145,335200003.0
2007-09-06 10:10:00,0.6915,0.6915,0.6914,0.6914,552599997.0
2007-09-06 10:11:00,0.6914,0.6915,0.6914,0.6915,497600001.0
2007-09-06 10:12:00,0.6915,0.6915,0.6915,0.6915,290900005.0
2007-09-06 10:13:00,0.6915,0.6915,0.6915,0.6915,165900000.0
2007-09-06 10:14:00,0.6915,0.6916,0.6915,0.69155,489700002.0
2007-09-06 10:15:00,0.69155,0.6916,0.6914,0.6915,557300002.0
2007-09-06 10:16:00,0.6915,0.6916,0.6914,0.6915,1103499995.0
2007-09-06 10:17:00,0.6915,0.6916,0.6915,0.6915,544399994.0
2007-09-06 10:18:00,0.6915,0.6919,0.6915,0.6919,1885600025.0
2007-09-06 10:19:00,0.6919,0.6919,0.6917,0.69185,207800002.0
2007-09-06 10:20:00,0.69185,0.6922,0.6917,0.6921,850899997.0
2007-09-06 10:21:00,0.6921,0.69225,0.6921,0.69215,622700006.0
2007-09-06 10:22:00,0.69215,0.69225,0.6921,0.6922,488499997.0
2007-09-06 10:23:00,0.6922,0.69225,0.6919,0.6919,434800007.0
2007-09-06 10:24:00,0.6919,0.692,0.6916,0.6919,693700000.0
2007-09-06 10:25:00,0.6919,0.692,0.69185,0.6919,452199997.0
2007-09-06 10:26:00,0.692,0.692,0.6919,0.6919,480399997.0
2007-09-06 10:27:00,0.6919,0.692,0.6918,0.6919,583999998.0
2007-09-06 10:28:00,0.69195,0.69195,0.6917,0.69185,98599999.0
2007-09-06 10:29:00,0.6919,0.69195,0.6918,0.6918,287400000.0
2007-09-06 10:30:00,0.6919,0.6919,0.6913,0.6915,766600005.0
2007-09-06 10:31:00,0.6915,0.6915,0.6913,0.6914,1156799994.0
2007-09-06 10:32:00,0.6914,0.6915,0.6913,0.69145,416200001.0
2007-09-06 10:33:00,0.6915,0.6915,0.6913,0.6913,155700000.0
2007-09-06 10:34:00,0.6913,0.6915,0.6913,0.6915,425000005.0
2007-09-06 10:35:00,0.6915,0.6917,0.6914,0.6916,148600000.0
2007-09-06 10:36:00,0.6916,0.692,0.6914,0.6915,775700000.0
2007-09-06 10:37:00,0.6919,0.6921,0.6914,0.69195,1835600001.0
2007-09-06 10:38:00,0.69195,0.69195,0.69195,0.69195,18400000.0
2007-09-06 10:39:00,0.69195,0.6921,0.6919,0.692,188600000.0
2007-09-06 10:40:00,0.69195,0.6922,0.69195,0.6921,699700005.0
2007-09-06 10:41:00,0.6921,0.6921,0.69195,0.692,954600009.0
2007-09-06 10:42:00,0.6921,0.6926,0.69195,0.6924,987300001.0
2007-09-06 10:43:00,0.6924,0.6925,0.69215,0.69215,1312700006.0
2007-09-06 10:44:00,0.6922,0.6925,0.69215,0.6925,339800000.0
2007-09-06 10:45:00,0.6925,0.6925,0.6924,0.6924,43699999.0
2007-09-06 10:46:00,0.6923,0.6923,0.6923,0.6923,21400000.0
2007-09-06 10:47:00,0.6923,0.6923,0.6923,0.6923,76200000.0
2007-09-06 10:48:00,0.6923,0.6924,0.6922,0.6923,229100000.0
2007-09-06 10:49:00,0.6923,0.6923,0.6922,0.6923,129700000.0
2007-09-06 10:50:00,0.6923,0.6923,0.6921,0.6923,284400002.0
2007-09-06 10:51:00,0.6923,0.6927,0.6923,0.6927,1987299991.0
2007-09-06 10:52:00,0.6927,0.6928,0.6926,0.6928,538900008.0
2007-09-06 10:53:00,0.6928,0.6928,0.6925,0.6926,392400000.0
2007-09-06 10:54:00,0.6926,0.6926,0.6923,0.6926,707000002.0
2007-09-06 10:55:00,0.6926,0.6929,0.6925,0.69265,1498299992.0
2007-09-06 10:56:00,0.6927,0.6929,0.69255,0.6928,769100002.0
2007-09-06 10:57:00,0.6928,0.6932,0.6927,0.6929,834499993.0
2007-09-06 10:58:00,0.6929,0.6929,0.6929,0.6929,15000000.0
2007-09-06 10:59:00,0.6929,0.6932,0.6929,0.6932,799599996.0
2007-09-06 11:00:00,0.6932,0.69325,0.6929,0.6929,269100001.0
2007-09-06 11:01:00,0.69285,0.69325,0.69285,0.693,752200005.0
2007-09-06 11:02:00,0.693,0.69305,0.69265,0.6927,428600006.0
2007-09-06 11:03:00,0.6927,0.6927,0.69255,0.6926,289799999.0
2007-09-06 11:04:00,0.6926,0.6929,0.69255,0.69255,393900002.0
2007-09-06 11:05:00,0.69255,0.6931,0.69255,0.6931,345299999.0
2007-09-06 11:06:00,0.6931,0.6931,0.69285,0.693,272199996.0
2007-09-06 11:07:00,0.693,0.693,0.6928,0.6928,452299991.0
2007-09-06 11:08:00,0.6928,0.6931,0.6928,0.69295,787700000.0
2007-09-06 11:09:00,0.69295,0.6931,0.69295,0.6931,767200016.0
2007-09-06 11:10:00,0.6931,0.6931,0.693,0.6931,178300000.0
2007-09-06 11:11:00,0.6931,0.6933,0.6931,0.6933,499400003.0
2007-09-06 11:12:00,0.6933,0.6933,0.6933,0.6933,213000004.0
2007-09-06 11:13:00,0.6933,0.6933,0.6931,0.6931,437900003.0
2007-09-06 11:14:00,0.6931,0.6931,0.69285,0.6929,627899998.0
2007-09-06 11:15:00,0.69285,0.693,0.6928,0.6928,428100008.0
2007-09-06 11:16:00,0.6928,0.6931,0.6924,0.6926,516499996.0
2007-09-06 11:17:00,0.69245,0.6927,0.69245,0.6926,516499996.0
2007-09-06 11:18:00,0.6926,0.69265,0.6923,0.69255,740499999.0
2007-09-06 11:19:00,0.69255,0.69265,0.69245,0.6926,181200001.0
2007-09-06 11:20:00,0.69255,0.69255,0.6924,0.6924,49800000.0
2007-09-06 11:21:00,0.6924,0.6926,0.6924,0.6925,421400003.0
2007-09-06 11:22:00,0.6925,0.693,0.6925,0.6929,1029300011.0
2007-09-06 11:23:00,0.6929,0.693,0.6929,0.6929,535800006.0
2007-09-06 11:24:00,0.6929,0.6929,0.6927,0.6929,550600000.0
2007-09-06 11:25:00,0.6929,0.6929,0.6928,0.6928,120600000.0
2007-09-06 11:26:00,0.6927,0.6929,0.6925,0.6927,1294099997.0
2007-09-06 11:27:00,0.6927,0.69305,0.69265,0.6929,1253299994.0
2007-09-06 11:28:00,0.6929,0.69345,0.6929,0.6933,911099996.0
2007-09-06 11:29:00,0.6933,0.6933,0.693,0.6932,1765399982.0
2007-09-06 11:30:00,0.6932,0.6932,0.693,0.693,1594400032.0
2007-09-06 11:31:00,0.6929,0.6931,0.6929,0.6931,596899994.0
2007-09-06 11:32:00,0.6931,0.6931,0.69285,0.6931,632500002.0
2007-09-06 11:33:00,0.69305,0.6931,0.69285,0.6929,628700000.0
2007-09-06 11:34:00,0.6929,0.6929,0.6928,0.6928,349900004.0
2007-09-06 11:35:00,0.6928,0.6928,0.69275,0.6928,142099997.0
2007-09-06 11:36:00,0.6928,0.6928,0.6928,0.6928,95600000.0
2007-09-06 11:37:00,0.6928,0.6928,0.69235,0.69235,695600003.0
2007-09-06 11:38:00,0.69235,0.6927,0.69235,0.69235,580999996.0
2007-09-06 11:39:00,0.6924,0.6926,0.69235,0.6926,125600000.0
2007-09-06 11:40:00,0.69255,0.6926,0.6924,0.6926,293099998.0
2007-09-06 11:41:00,0.6926,0.6926,0.6924,0.6924,61800000.0
2007-09-06 11:42:00,0.6924,0.6927,0.69235,0.6925,546999998.0
2007-09-06 11:43:00,0.6925,0.6926,0.6925,0.6925,336899999.0
2007-09-06 11:44:00,0.69245,0.6926,0.69245,0.6925,209499999.0
2007-09-06 11:45:00,0.6925,0.6925,0.6924,0.6924,604300005.0
2007-09-06 11:46:00,0.6924,0.6924,0.6923,0.6924,458900000.0
2007-09-06 11:47:00,0.6924,0.6925,0.6923,0.6925,1126500004.0
2007-09-06 11:48:00,0.6924,0.6926,0.6922,0.6925,1126500000.0
2007-09-06 11:49:00,0.6925,0.6925,0.6924,0.6924,454900003.0
2007-09-06 11:50:00,0.6924,0.6926,0.6923,0.6923,743700006.0
2007-09-06 11:51:00,0.6923,0.6926,0.6923,0.6926,694600004.0
2007-09-06 11:52:00,0.6926,0.6926,0.6925,0.6925,746600000.0
2007-09-06 11:53:00,0.6925,0.6926,0.6924,0.6926,318700007.0
2007-09-06 11:54:00,0.6926,0.6929,0.6925,0.6926,922199992.0
2007-09-06 11:55:00,0.6926,0.6929,0.6925,0.6926,667000003.0
2007-09-06 11:56:00,0.6926,0.6927,0.6926,0.6927,140400000.0
2007-09-06 11:57:00,0.6927,0.6927,0.6926,0.6926,563399993.0
2007-09-06 11:58:00,0.6926,0.6927,0.6926,0.6926,423100002.0
2007-09-06 11:59:00,0.6926,0.6927,0.6926,0.6926,116500000.0
2007-09-06 12:00:00,0.6926,0.6926,0.6925,0.6926,764399997.0
2007-09-06 12:01:00,0.6926,0.6926,0.6922,0.6922,531799997.0
2007-09-06 12:02:00,0.6922,0.6925,0.6921,0.6923,635100001.0
2007-09-06 12:03:00,0.6922,0.6924,0.6922,0.6923,442005741.0
2007-09-06 12:04:00,0.6923,0.6924,0.692,0.69225,289000004.0
2007-09-06 12:05:00,0.69225,0.6926,0.6919,0.692,1068500005.0
2007-09-06 12:06:00,0.692,0.692,0.6914,0.6914,1497199994.0
2007-09-06 12:07:00,0.6915,0.6915,0.6912,0.6915,648999998.0
2007-09-06 12:08:00,0.6915,0.6915,0.6911,0.6912,902500001.0
2007-09-06 12:09:00,0.6912,0.6912,0.69065,0.691,1778200004.0
2007-09-06 12:10:00,0.691,0.691,0.69055,0.6907,911799998.0
2007-09-06 12:11:00,0.6907,0.6908,0.6906,0.6907,940800007.0
2007-09-06 12:12:00,0.6907,0.6909,0.6907,0.69075,660899993.0
2007-09-06 12:13:00,0.6908,0.6908,0.69055,0.69055,950199991.0
2007-09-06 12:14:00,0.6906,0.6906,0.6904,0.69055,946500005.0
2007-09-06 12:15:00,0.69055,0.6906,0.69055,0.6906,43100000.0
2007-09-06 12:16:00,0.6906,0.69075,0.6905,0.6905,1215399994.0
2007-09-06 12:17:00,0.6905,0.6907,0.69035,0.6904,1122000008.0
2007-09-06 12:18:00,0.6904,0.6904,0.6899,0.69,1458699994.0
2007-09-06 12:19:00,0.69,0.69,0.6896,0.69,1123399999.0
2007-09-06 12:20:00,0.6899,0.69,0.6897,0.68985,1027199995.0
2007-09-06 12:21:00,0.68985,0.6901,0.68985,0.6901,949799997.0
2007-09-06 12:22:00,0.69005,0.6904,0.69005,0.6904,663599994.0
2007-09-06 12:23:00,0.6904,0.6904,0.6901,0.6902,659799993.0
2007-09-06 12:24:00,0.6902,0.6904,0.6902,0.69035,738799987.0
2007-09-06 12:25:00,0.6904,0.6904,0.6903,0.6904,666499996.0
2007-09-06 12:26:00,0.6905,0.6905,0.69025,0.69035,473099999.0
2007-09-06 12:27:00,0.69035,0.69035,0.6901,0.6902,683499995.0
2007-09-06 12:28:00,0.6902,0.6902,0.6902,0.6902,102700000.0
2007-09-06 12:29:00,0.6902,0.6903,0.6902,0.69025,312199999.0
2007-09-06 12:30:00,0.6903,0.6903,0.69,0.69,479599999.0
2007-09-06 12:31:00,0.69,0.6901,0.69,0.69,585300000.0
2007-09-06 12:32:00,0.69,0.6901,0.68995,0.6901,270499999.0
2007-09-06 12:33:00,0.6901,0.6901,0.6898,0.68995,1143700011.0
2007-09-06 12:34:00,0.68995,0.6901,0.68985,0.6901,693100001.0
2007-09-06 12:35:00,0.6901,0.6902,0.69005,0.6901,147899999.0
2007-09-06 12:36:00,0.69005,0.6902,0.69,0.6901,212400001.0
2007-09-06 12:37:00,0.6901,0.6901,0.69,0.6901,157099996.0
2007-09-06 12:38:00,0.6902,0.6906,0.6901,0.6905,47500000.0
2007-09-06 12:39:00,0.6904,0.6904,0.6904,0.6904,47500000.0
2007-09-06 12:40:00,0.6904,0.6904,0.6904,0.6904,33000001.0
2007-09-06 12:41:00,0.69035,0.69035,0.69025,0.6903,799300003.0
2007-09-06 12:42:00,0.6903,0.6903,0.69025,0.6903,276500002.0
2007-09-06 12:43:00,0.6903,0.6903,0.69025,0.6903,283600001.0
2007-09-06 12:44:00,0.6903,0.6903,0.69005,0.69005,505400000.0
2007-09-06 12:45:00,0.6901,0.6903,0.6901,0.6902,663099996.0
2007-09-06 12:46:00,0.6902,0.6903,0.6901,0.69025,828700010.0
2007-09-06 12:47:00,0.6902,0.6903,0.6902,0.6902,29400000.0
2007-09-06 12:48:00,0.69015,0.6902,0.6899,0.69,657300000.0
2007-09-06 12:49:00,0.69,0.6903,0.68995,0.6901,202200003.0
2007-09-06 12:50:00,0.6901,0.6901,0.68985,0.68995,186600000.0
2007-09-06 12:51:00,0.68995,0.69,0.68985,0.68995,390599999.0
2007-09-06 12:52:00,0.68995,0.69,0.6898,0.6899,481400008.0
2007-09-06 12:53:00,0.6899,0.6899,0.6898,0.6898,210900000.0
2007-09-06 12:54:00,0.6898,0.6898,0.6897,0.6897,494399994.0
2007-09-06 12:55:00,0.6897,0.6897,0.6896,0.6897,107199998.0
2007-09-06 12:56:00,0.6897,0.6897,0.6896,0.6897,381000001.0
2007-09-06 12:57:00,0.6897,0.6897,0.6897,0.6897,207599997.0
2007-09-06 12:58:00,0.6898,0.6899,0.6897,0.6897,1561000003.0
2007-09-06 12:59:00,0.6897,0.6897,0.6893,0.6894,1198200009.0
2007-09-06 13:00:00,0.6894,0.6896,0.6893,0.6896,804099999.0
2007-09-06 13:01:00,0.6896,0.6896,0.6894,0.6895,171199998.0
2007-09-06 13:02:00,0.6896,0.6896,0.68945,0.68955,396600001.0
2007-09-06 13:03:00,0.6896,0.6896,0.68935,0.6895,474199996.0
2007-09-06 13:04:00,0.6895,0.6895,0.6894,0.6894,74600000.0
2007-09-06 13:05:00,0.6894,0.6896,0.6894,0.6896,646600000.0
2007-09-06 13:06:00,0.6896,0.6897,0.6895,0.6897,608100001.0
2007-09-06 13:07:00,0.6897,0.6897,0.68945,0.6895,148500000.0
2007-09-06 13:08:00,0.6895,0.6896,0.6895,0.6896,275400003.0
2007-09-06 13:09:00,0.6896,0.6897,0.6895,0.6895,569000001.0
2007-09-06 13:10:00,0.6895,0.6898,0.6894,0.6898,1205799999.0
2007-09-06 13:11:00,0.6898,0.6898,0.6894,0.6894,554700006.0
2007-09-06 13:12:00,0.6894,0.6895,0.6893,0.6894,328400001.0
2007-09-06 13:13:00,0.6894,0.6895,0.68935,0.6895,467800001.0
2007-09-06 13:14:00,0.6895,0.6897,0.6894,0.6896,433199999.0
2007-09-06 13:15:00,0.6896,0.68965,0.6894,0.6895,346300001.0
2007-09-06 13:16:00,0.6895,0.6895,0.68885,0.6889,790800005.0
2007-09-06 13:17:00,0.68885,0.689,0.68835,0.68835,1259799993.0
2007-09-06 13:18:00,0.6885,0.6886,0.68835,0.6885,1736399986.0
2007-09-06 13:19:00,0.6885,0.6887,0.68845,0.68845,343800000.0
2007-09-06 13:20:00,0.68845,0.6887,0.68845,0.6885,410299999.0
2007-09-06 13:21:00,0.6885,0.68875,0.68845,0.6887,736799999.0
2007-09-06 13:22:00,0.6887,0.6889,0.6884,0.6885,1365000017.0
2007-09-06 13:23:00,0.6885,0.6888,0.68845,0.68875,447299995.0
2007-09-06 13:24:00,0.6888,0.6889,0.68865,0.68885,410800002.0
2007-09-06 13:25:00,0.6889,0.6889,0.6889,0.6889,42199999.0
2007-09-06 13:26:00,0.6889,0.6889,0.6888,0.6889,266700000.0
2007-09-06 13:27:00,0.6889,0.6893,0.68885,0.6893,445600000.0
2007-09-06 13:28:00,0.6894,0.69,0.6894,0.6898,1163100003.0
2007-09-06 13:29:00,0.68975,0.6899,0.6895,0.6899,761699996.0
2007-09-06 13:30:00,0.6898,0.6899,0.6895,0.6896,749099992.0
2007-09-06 13:31:00,0.6896,0.6898,0.6896,0.6897,594799998.0
2007-09-06 13:32:00,0.6897,0.6897,0.6891,0.6891,457299999.0
2007-09-06 13:33:00,0.6891,0.6895,0.6891,0.6894,749400001.0
2007-09-06 13:34:00,0.68935,0.6896,0.6893,0.6896,375600005.0
2007-09-06 13:35:00,0.68965,0.68975,0.68905,0.68955,754300002.0
2007-09-06 13:36:00,0.68955,0.6896,0.68935,0.6896,427599999.0
2007-09-06 13:37:00,0.6896,0.6896,0.6894,0.6894,53200000.0
2007-09-06 13:38:00,0.6894,0.6896,0.689,0.68955,499700000.0
2007-09-06 13:39:00,0.6895,0.68955,0.68935,0.6894,217199995.0
2007-09-06 13:40:00,0.6894,0.69015,0.6894,0.69015,208599997.0
2007-09-06 13:41:00,0.69015,0.69015,0.6896,0.68985,696000002.0
2007-09-06 13:42:00,0.68985,0.68985,0.6897,0.6897,291799997.0
2007-09-06 13:43:00,0.6897,0.6901,0.6897,0.68985,600000006.0
2007-09-06 13:44:00,0.69,0.69025,0.6899,0.6901,136799996.0
2007-09-06 13:45:00,0.69,0.6901,0.69,0.69005,122999998.0
2007-09-06 13:46:00,0.6901,0.6901,0.6895,0.6896,228800001.0
2007-09-06 13:47:00,0.6896,0.6899,0.6895,0.6898,195999999.0
2007-09-06 13:48:00,0.6898,0.6898,0.6895,0.6895,514300007.0
2007-09-06 13:49:00,0.6895,0.6895,0.68945,0.68945,495799988.0
2007-09-06 13:50:00,0.6895,0.6895,0.6889,0.689,896899990.0
2007-09-06 13:51:00,0.68895,0.6891,0.68885,0.689,896900000.0
2007-09-06 13:52:00,0.689,0.6891,0.689,0.6891,366099999.0
2007-09-06 13:53:00,0.6891,0.6892,0.68905,0.68915,424000007.0
2007-09-06 13:54:00,0.6892,0.6893,0.68915,0.68925,207799997.0
2007-09-06 13:55:00,0.6893,0.6893,0.6891,0.68925,380400002.0
2007-09-06 13:56:00,0.68925,0.6894,0.68925,0.68925,344599999.0
2007-09-06 13:57:00,0.6893,0.6893,0.68925,0.6893,130299999.0
2007-09-06 13:58:00,0.6893,0.6893,0.6891,0.6893,163000000.0
2007-09-06 13:59:00,0.6893,0.6893,0.6891,0.6891,142599998.0
2007-09-06 14:00:00,0.6891,0.6892,0.689,0.689,554099990.0
2007-09-06 14:01:00,0.689,0.689,0.689,0.689,258500003.0
2007-09-06 14:02:00,0.6891,0.6893,0.6891,0.6893,61600000.0
2007-09-06 14:03:00,0.6893,0.68935,0.6891,0.68925,221200001.0
2007-09-06 14:04:00,0.6893,0.6893,0.6891,0.6891,178099999.0
2007-09-06 14:05:00,0.689,0.6891,0.6888,0.6888,216100000.0
2007-09-06 14:06:00,0.6888,0.6888,0.6887,0.6888,96900000.0
2007-09-06 14:07:00,0.6888,0.68885,0.6887,0.68885,321600001.0
2007-09-06 14:08:00,0.68885,0.689,0.6888,0.689,127599999.0
2007-09-06 14:09:00,0.689,0.689,0.68895,0.689,157900000.0
2007-09-06 14:10:00,0.689,0.68915,0.689,0.68915,130599999.0
2007-09-06 14:11:00,0.68915,0.68915,0.689,0.68915,390000001.0
2007-09-06 14:12:00,0.6892,0.6892,0.6891,0.6891,64500000.0
2007-09-06 14:13:00,0.6891,0.6892,0.6891,0.6892,61300000.0
2007-09-06 14:14:00,0.6892,0.6893,0.68905,0.6892,262800000.0
2007-09-06 14:15:00,0.6892,0.68935,0.689,0.6893,557899990.0
2007-09-06 14:16:00,0.6893,0.6893,0.689,0.68925,464900005.0
2007-09-06 14:17:00,0.6893,0.6893,0.6891,0.6892,575899999.0
2007-09-06 14:18:00,0.68915,0.6894,0.68915,0.6894,458699997.0
2007-09-06 14:19:00,0.68935,0.6895,0.6891,0.68935,476300002.0
2007-09-06 14:20:00,0.68935,0.6894,0.6892,0.6892,363099999.0
2007-09-06 14:21:00,0.6892,0.6894,0.6892,0.6893,73000000.0
2007-09-06 14:22:00,0.68925,0.6893,0.68925,0.6893,8200000.0
2007-09-06 14:23:00,0.6893,0.6894,0.6892,0.6892,369800000.0
2007-09-06 14:24:00,0.6893,0.6895,0.6893,0.6894,197800000.0
2007-09-06 14:25:00,0.6894,0.6894,0.68915,0.6894,129000001.0
2007-09-06 14:26:00,0.6894,0.6894,0.68925,0.68925,109400000.0
2007-09-06 14:27:00,0.6893,0.6893,0.68915,0.6892,42800000.0
2007-09-06 14:28:00,0.6892,0.6893,0.68905,0.6893,210500000.0
2007-09-06 14:29:00,0.6893,0.6893,0.689,0.68925,226499999.0
2007-09-06 14:30:00,0.6893,0.6893,0.6891,0.6893,151399999.0
2007-09-06 14:31:00,0.6893,0.6896,0.6892,0.68955,652100002.0
2007-09-06 14:32:00,0.68955,0.6896,0.6893,0.6895,818899998.0
2007-09-06 14:33:00,0.6895,0.6899,0.6895,0.6895,1146500001.0
2007-09-06 14:34:00,0.6895,0.6896,0.68925,0.6895,485400000.0
2007-09-06 14:35:00,0.6895,0.6897,0.6895,0.68955,451399998.0
2007-09-06 14:36:00,0.6896,0.6899,0.6896,0.6897,357200001.0
2007-09-06 14:37:00,0.6897,0.6897,0.68935,0.6896,847800000.0
2007-09-06 14:38:00,0.6896,0.6897,0.6892,0.6896,417199999.0
2007-09-06 14:39:00,0.6896,0.6901,0.6894,0.6901,1093700002.0
2007-09-06 14:40:00,0.69005,0.6902,0.68995,0.69005,312599997.0
2007-09-06 14:41:00,0.69005,0.6901,0.68975,0.68975,588400004.0
2007-09-06 14:42:00,0.68975,0.6899,0.68975,0.6899,1117699999.0
2007-09-06 14:43:00,0.6899,0.68995,0.6898,0.68995,545299998.0
2007-09-06 14:44:00,0.6899,0.69,0.68985,0.6899,374100000.0
2007-09-06 14:45:00,0.6899,0.6899,0.68985,0.6899,110600001.0
2007-09-06 14:46:00,0.6899,0.6899,0.6899,0.6899,162600002.0
2007-09-06 14:47:00,0.6899,0.69,0.6899,0.69,356100004.0
2007-09-06 14:48:00,0.68995,0.69,0.68995,0.69,13600000.0
2007-09-06 14:49:00,0.69,0.69005,0.6897,0.6897,625400002.0
2007-09-06 14:50:00,0.6897,0.68975,0.6896,0.68975,301600000.0
2007-09-06 14:51:00,0.68975,0.6899,0.6897,0.6898,348100003.0
2007-09-06 14:52:00,0.6898,0.6898,0.689,0.6892,671699994.0
2007-09-06 14:53:00,0.6892,0.68935,0.6891,0.6892,421900006.0
2007-09-06 14:54:00,0.6892,0.68935,0.68915,0.68915,526200005.0
2007-09-06 14:55:00,0.6892,0.6892,0.68855,0.6886,516300004.0
2007-09-06 14:56:00,0.6886,0.6887,0.6884,0.6885,1622900006.0
2007-09-06 14:57:00,0.6885,0.6888,0.6885,0.6888,1204799997.0
2007-09-06 14:58:00,0.6888,0.689,0.6886,0.6886,942799992.0
2007-09-06 14:59:00,0.6887,0.6891,0.6887,0.6891,1356400010.0
2007-09-06 15:00:00,0.6891,0.6891,0.6886,0.6889,755100001.0
2007-09-06 15:01:00,0.6889,0.6891,0.6888,0.689,772699995.0
2007-09-06 15:02:00,0.689,0.6891,0.689,0.689,56899999.0
2007-09-06 15:03:00,0.689,0.6892,0.689,0.6891,531199996.0
2007-09-06 15:04:00,0.6891,0.68955,0.6891,0.68945,368800002.0
2007-09-06 15:05:00,0.68945,0.6896,0.68925,0.6896,1157900002.0
2007-09-06 15:06:00,0.68955,0.6896,0.6894,0.6895,214300001.0
2007-09-06 15:07:00,0.6895,0.68955,0.6894,0.68955,332899994.0
2007-09-06 15:08:00,0.68955,0.68955,0.6894,0.68955,128500001.0
2007-09-06 15:09:00,0.68955,0.6896,0.6895,0.68955,306700004.0
2007-09-06 15:10:00,0.68955,0.6896,0.6895,0.6895,266000000.0
2007-09-06 15:11:00,0.6895,0.69015,0.6895,0.69005,696199998.0
2007-09-06 15:12:00,0.6901,0.6904,0.6899,0.6904,682199995.0
2007-09-06 15:13:00,0.6904,0.6907,0.6904,0.6906,1055999996.0
2007-09-06 15:14:00,0.6906,0.6907,0.6903,0.6904,946299998.0
2007-09-06 15:15:00,0.6904,0.6907,0.6903,0.6903,419400004.0
2007-09-06 15:16:00,0.6903,0.6904,0.6901,0.6904,444500005.0
2007-09-06 15:17:00,0.69035,0.6906,0.69025,0.6903,467799998.0
2007-09-06 15:18:00,0.6903,0.6907,0.6902,0.6905,364599999.0
2007-09-06 15:19:00,0.6906,0.6906,0.6905,0.6906,306100007.0
2007-09-06 15:20:00,0.6906,0.6906,0.6901,0.6904,746600003.0
2007-09-06 15:21:00,0.6904,0.6905,0.69015,0.6902,374499998.0
2007-09-06 15:22:00,0.6902,0.6902,0.6901,0.6902,363500000.0
2007-09-06 15:23:00,0.6902,0.6905,0.6901,0.6905,466399995.0
2007-09-06 15:24:00,0.6905,0.6906,0.6903,0.6905,717699995.0
2007-09-06 15:25:00,0.6905,0.6906,0.6903,0.6905,496199991.0
2007-09-06 15:26:00,0.6905,0.6906,0.6904,0.6904,603200003.0
2007-09-06 15:27:00,0.6904,0.6905,0.6903,0.6905,386199998.0
2007-09-06 15:28:00,0.6905,0.6905,0.69035,0.6905,143499999.0
2007-09-06 15:29:00,0.6905,0.6906,0.6904,0.6905,530900005.0
2007-09-06 15:30:00,0.6905,0.6905,0.6904,0.6904,167700001.0
2007-09-06 15:31:00,0.6904,0.6905,0.6904,0.6905,654399992.0
2007-09-06 15:32:00,0.6905,0.6907,0.6905,0.6905,561600004.0
2007-09-06 15:33:00,0.6905,0.6905,0.6905,0.6905,345300001.0
2007-09-06 15:34:00,0.6905,0.6905,0.6904,0.69045,301399998.0
2007-09-06 15:35:00,0.6905,0.6905,0.6904,0.6905,432500001.0
2007-09-06 15:36:00,0.6906,0.6906,0.6905,0.6906,323800002.0
2007-09-06 15:37:00,0.6906,0.6906,0.69,0.6902,1633900018.0
2007-09-06 15:38:00,0.6902,0.6902,0.6898,0.69,1251999997.0
2007-09-06 15:39:00,0.69,0.69,0.6891,0.6892,1635600000.0
2007-09-06 15:40:00,0.6892,0.6892,0.6887,0.6887,777100000.0
2007-09-06 15:41:00,0.68865,0.6888,0.6883,0.6887,1218200002.0
2007-09-06 15:42:00,0.6888,0.6894,0.6888,0.6894,1285000005.0
2007-09-06 15:43:00,0.6894,0.6895,0.68925,0.6895,195400002.0
2007-09-06 15:44:00,0.6895,0.6895,0.6891,0.6892,238100001.0
2007-09-06 15:45:00,0.6893,0.6896,0.6892,0.68935,1349800002.0
2007-09-06 15:46:00,0.68935,0.6895,0.68935,0.6895,336600000.0
2007-09-06 15:47:00,0.6895,0.6895,0.6893,0.6893,391799995.0
2007-09-06 15:48:00,0.6893,0.6897,0.6892,0.68945,817300000.0
2007-09-06 15:49:00,0.68945,0.6895,0.6892,0.6894,580499995.0
2007-09-06 15:50:00,0.6894,0.6896,0.6893,0.6895,492100001.0
2007-09-06 15:51:00,0.6895,0.68975,0.6893,0.6895,1140000014.0
2007-09-06 15:52:00,0.6896,0.6896,0.6893,0.68955,534700001.0
2007-09-06 15:53:00,0.68955,0.6896,0.6894,0.68955,487800000.0
2007-09-06 15:54:00,0.68955,0.68955,0.689,0.6892,424100002.0
2007-09-06 15:55:00,0.6892,0.68925,0.6888,0.6889,782000007.0
2007-09-06 15:56:00,0.6889,0.6889,0.6884,0.6885,1903399993.0
2007-09-06 15:57:00,0.68855,0.6886,0.6884,0.6886,474000003.0
2007-09-06 15:58:00,0.6886,0.6887,0.6883,0.6884,1258100007.0
2007-09-06 15:59:00,0.6884,0.6884,0.6875,0.6876,1004200001.0
2007-09-06 16:00:00,0.6876,0.6884,0.6874,0.6884,688199998.0
2007-09-06 16:01:00,0.6884,0.6884,0.6878,0.6878,924599998.0
2007-09-06 16:02:00,0.6878,0.688,0.6877,0.6879,1287000000.0
2007-09-06 16:03:00,0.688,0.6885,0.688,0.6884,1144999999.0
2007-09-06 16:04:00,0.6884,0.6885,0.6879,0.688,1270399995.0
2007-09-06 16:05:00,0.688,0.688,0.68775,0.688,584800004.0
2007-09-06 16:06:00,0.68795,0.688,0.6879,0.6879,184900000.0
2007-09-06 16:07:00,0.6879,0.6879,0.6878,0.6879,311300001.0
2007-09-06 16:08:00,0.6879,0.6879,0.6875,0.6878,1450400001.0
2007-09-06 16:09:00,0.6877,0.6879,0.6876,0.6878,874700004.0
2007-09-06 16:10:00,0.6879,0.688,0.6876,0.6878,1243400007.0
2007-09-06 16:11:00,0.6878,0.6881,0.6877,0.6879,1124500006.0
2007-09-06 16:12:00,0.688,0.6882,0.6879,0.6881,487100003.0
2007-09-06 16:13:00,0.6881,0.6885,0.6881,0.6885,602000002.0
2007-09-06 16:14:00,0.6885,0.6887,0.6881,0.6886,812499997.0
2007-09-06 16:15:00,0.6886,0.6888,0.6883,0.6884,742200005.0
2007-09-06 16:16:00,0.6884,0.6887,0.6884,0.6885,1114499998.0
2007-09-06 16:17:00,0.6885,0.6886,0.6883,0.6886,561200001.0
2007-09-06 16:18:00,0.6886,0.6886,0.6886,0.6886,18000000.0
2007-09-06 16:19:00,0.6886,0.6887,0.6885,0.6886,351300000.0
2007-09-06 16:20:00,0.6886,0.6886,0.6885,0.6886,153800000.0
2007-09-06 16:21:00,0.6886,0.6887,0.6885,0.6887,498700003.0
2007-09-06 16:22:00,0.6887,0.689,0.6887,0.6888,240900000.0
2007-09-06 16:23:00,0.6889,0.6889,0.6887,0.68875,445499999.0
2007-09-06 16:24:00,0.68875,0.6888,0.68875,0.6888,156800000.0
2007-09-06 16:25:00,0.6888,0.6889,0.6888,0.6888,128800001.0
2007-09-06 16:26:00,0.6888,0.6888,0.6887,0.6888,230000000.0
2007-09-06 16:27:00,0.6887,0.6891,0.6887,0.689,194099998.0
2007-09-06 16:28:00,0.6891,0.6896,0.68895,0.6895,434100001.0
2007-09-06 16:29:00,0.6895,0.6895,0.6894,0.6895,399200004.0
2007-09-06 16:30:00,0.6895,0.6895,0.68945,0.6895,55800001.0
2007-09-06 16:31:00,0.6895,0.6895,0.6891,0.6891,659699999.0
2007-09-06 16:32:00,0.6891,0.6893,0.68905,0.6893,448599998.0
2007-09-06 16:33:00,0.6893,0.6893,0.6891,0.6893,361499995.0
2007-09-06 16:34:00,0.6893,0.6896,0.6892,0.6896,936199997.0
2007-09-06 16:35:00,0.6897,0.6901,0.6897,0.69,408799999.0
2007-09-06 16:36:00,0.69,0.69,0.69,0.69,190400000.0
2007-09-06 16:37:00,0.69,0.69,0.69,0.69,302199997.0
2007-09-06 16:38:00,0.69,0.69,0.69,0.69,18100000.0
2007-09-06 16:39:00,0.69,0.69015,0.6899,0.69015,259699999.0
2007-09-06 16:40:00,0.6902,0.6902,0.68995,0.69015,904500011.0
2007-09-06 16:41:00,0.6901,0.6902,0.69005,0.6901,248499991.0
2007-09-06 16:42:00,0.6901,0.6902,0.6898,0.6899,307000000.0
2007-09-06 16:43:00,0.6899,0.6901,0.6899,0.69,930899999.0
2007-09-06 16:44:00,0.6901,0.6903,0.6898,0.6902,485800002.0
2007-09-06 16:45:00,0.6902,0.6902,0.6898,0.6899,296500003.0
2007-09-06 16:46:00,0.68985,0.6899,0.68985,0.6899,153799998.0
2007-09-06 16:47:00,0.6899,0.6899,0.6896,0.6896,99600000.0
2007-09-06 16:48:00,0.6896,0.68995,0.6896,0.6898,821999997.0
2007-09-06 16:49:00,0.6898,0.68985,0.6896,0.68985,273100000.0
2007-09-06 16:50:00,0.6899,0.6899,0.6896,0.6896,240200001.0
2007-09-06 16:51:00,0.6897,0.68995,0.6897,0.68985,398999997.0
2007-09-06 16:52:00,0.68985,0.68985,0.6896,0.6898,336699999.0
2007-09-06 16:53:00,0.6899,0.6901,0.68965,0.68965,400700001.0
2007-09-06 16:54:00,0.68965,0.6899,0.68945,0.6896,424000000.0
2007-09-06 16:55:00,0.6896,0.68985,0.6896,0.68985,151899998.0
2007-09-06 16:56:00,0.68985,0.68985,0.6895,0.6896,204999998.0
2007-09-06 16:57:00,0.68955,0.6896,0.68935,0.6895,152799999.0
2007-09-06 16:58:00,0.6896,0.6898,0.68955,0.6898,672199999.0
2007-09-06 16:59:00,0.68975,0.69035,0.6895,0.6903,700200003.0
2007-09-06 17:00:00,0.6905,0.6906,0.6902,0.6902,1386300000.0
2007-09-06 17:01:00,0.6901,0.6905,0.6901,0.6905,1386300000.0
2007-09-06 17:02:00,0.6904,0.6906,0.6902,0.6903,1386300000.0
2007-09-06 17:03:00,0.69015,0.6903,0.68955,0.68955,1565099987.0
2007-09-06 17:04:00,0.68955,0.6897,0.68945,0.6896,1872399987.0
2007-09-06 17:05:00,0.6896,0.6899,0.6895,0.6899,885000005.0
2007-09-06 17:06:00,0.6899,0.69,0.6897,0.69,694999998.0
2007-09-06 17:07:00,0.69,0.69,0.68985,0.69,60300000.0
2007-09-06 17:08:00,0.6899,0.69025,0.6899,0.69,716500002.0
2007-09-06 17:09:00,0.69,0.69015,0.6898,0.68985,605699998.0
2007-09-06 17:10:00,0.68985,0.68985,0.6896,0.6897,655100000.0
2007-09-06 17:11:00,0.6897,0.69,0.6897,0.69,687000010.0
2007-09-06 17:12:00,0.69,0.69,0.6899,0.69,547300003.0
2007-09-06 17:13:00,0.69,0.6902,0.69,0.69015,770399998.0
2007-09-06 17:14:00,0.6902,0.6907,0.6901,0.6905,912500000.0
2007-09-06 17:15:00,0.6906,0.6907,0.6901,0.6904,782900003.0
2007-09-06 17:16:00,0.6904,0.6907,0.6903,0.6907,1183899997.0
2007-09-06 17:17:00,0.6907,0.6907,0.6903,0.6906,729400008.0
2007-09-06 17:18:00,0.6906,0.6906,0.6904,0.6905,525499996.0
2007-09-06 17:19:00,0.6905,0.6907,0.6904,0.6907,991300008.0
2007-09-06 17:20:00,0.6907,0.6908,0.6902,0.6904,1648399997.0
2007-09-06 17:21:00,0.6904,0.69045,0.6901,0.6904,712599998.0
2007-09-06 17:22:00,0.6904,0.6906,0.6903,0.69055,533700005.0
2007-09-06 17:23:00,0.6906,0.6915,0.6906,0.69145,836400007.0
2007-09-06 17:24:00,0.69145,0.692,0.6914,0.69185,808899997.0
2007-09-06 17:25:00,0.69185,0.6922,0.6918,0.6921,611600004.0
2007-09-06 17:26:00,0.6921,0.6927,0.6921,0.6923,1443600002.0
2007-09-06 17:27:00,0.6923,0.6925,0.69215,0.69225,990899995.0
2007-09-06 17:28:00,0.69225,0.6923,0.692,0.69215,571400003.0
2007-09-06 17:29:00,0.6922,0.6924,0.6921,0.69235,191900002.0
2007-09-06 17:30:00,0.6924,0.69285,0.69225,0.6926,663599998.0
2007-09-06 17:31:00,0.6926,0.6927,0.6921,0.6921,396199997.0
2007-09-06 17:32:00,0.6921,0.6923,0.692,0.692,378300000.0
2007-09-06 17:33:00,0.692,0.6922,0.6918,0.6919,398500000.0
2007-09-06 17:34:00,0.6919,0.692,0.6919,0.692,205700002.0
2007-09-06 17:35:00,0.69195,0.69195,0.6919,0.69195,60499999.0
2007-09-06 17:36:00,0.6921,0.6921,0.6921,0.6921,26600000.0
2007-09-06 17:37:00,0.6921,0.6922,0.6918,0.692,465499997.0
2007-09-06 17:38:00,0.6919,0.6921,0.69185,0.6921,183499999.0
2007-09-06 17:39:00,0.6921,0.6922,0.6919,0.6922,334700006.0
2007-09-06 17:40:00,0.6922,0.6922,0.6919,0.6921,141900000.0
2007-09-06 17:41:00,0.69205,0.6921,0.6918,0.692,171500002.0
2007-09-06 17:42:00,0.69205,0.69205,0.6919,0.69205,82499998.0
2007-09-06 17:43:00,0.69205,0.69205,0.6915,0.69165,332000003.0
2007-09-06 17:44:00,0.69165,0.69175,0.6915,0.6917,411099991.0
2007-09-06 17:45:00,0.69175,0.69185,0.6915,0.69175,1223799996.0
2007-09-06 17:46:00,0.6918,0.6918,0.6917,0.6917,27300000.0
2007-09-06 17:47:00,0.6917,0.69205,0.6917,0.69205,378900000.0
2007-09-06 17:48:00,0.69205,0.6921,0.6918,0.6919,814500003.0
2007-09-06 17:49:00,0.6919,0.6921,0.6917,0.6917,755899997.0
2007-09-06 17:50:00,0.6917,0.6919,0.6915,0.6915,445399996.0
2007-09-06 17:51:00,0.6915,0.6916,0.6913,0.6914,382100002.0
2007-09-06 17:52:00,0.6914,0.6915,0.6912,0.6912,393099997.0
2007-09-06 17:53:00,0.6912,0.6915,0.69115,0.6914,447800003.0
2007-09-06 17:54:00,0.6914,0.6914,0.6912,0.6912,569000000.0
2007-09-06 17:55:00,0.6912,0.6914,0.6911,0.6914,774799999.0
2007-09-06 17:56:00,0.6914,0.6914,0.6913,0.6913,287799999.0
2007-09-06 17:57:00,0.6912,0.6914,0.69115,0.69135,246900000.0
2007-09-06 17:58:00,0.6914,0.6915,0.69125,0.6913,163299999.0
2007-09-06 17:59:00,0.69125,0.6914,0.69105,0.6913,391800000.0
2007-09-06 18:00:00,0.6913,0.6916,0.6913,0.69155,351000002.0
2007-09-06 18:01:00,0.69155,0.6916,0.69155,0.6916,174300000.0
2007-09-06 18:02:00,0.6916,0.6916,0.6915,0.69155,108400000.0
2007-09-06 18:03:00,0.6915,0.6916,0.6914,0.6914,92000000.0
2007-09-06 18:04:00,0.6914,0.6915,0.6913,0.6915,345499999.0
2007-09-06 18:05:00,0.6914,0.6915,0.6914,0.6915,372899999.0
2007-09-06 18:06:00,0.6915,0.69165,0.6915,0.69165,27300000.0
2007-09-06 18:07:00,0.69165,0.69165,0.69165,0.69165,4800000.0
2007-09-06 18:08:00,0.69165,0.69165,0.69165,0.69165,10400000.0
2007-09-06 18:09:00,0.6916,0.69165,0.6912,0.6913,967499978.0
2007-09-06 18:10:00,0.6912,0.6914,0.6912,0.6913,287800002.0
2007-09-06 18:11:00,0.6913,0.6913,0.6912,0.69125,31400000.0
2007-09-06 18:12:00,0.6913,0.6913,0.6912,0.6913,128400000.0
2007-09-06 18:13:00,0.6913,0.6914,0.6913,0.6913,178399996.0
2007-09-06 18:14:00,0.6914,0.6915,0.69135,0.6915,133400000.0
2007-09-06 18:15:00,0.6915,0.692,0.6915,0.6917,158600000.0
2007-09-06 18:16:00,0.6917,0.69205,0.6917,0.692,192199999.0
2007-09-06 18:17:00,0.692,0.69225,0.692,0.69225,287400000.0
2007-09-06 18:18:00,0.69225,0.6923,0.692,0.692,164500000.0
2007-09-06 18:19:00,0.6919,0.692,0.6915,0.6917,325399992.0
2007-09-06 18:20:00,0.6916,0.69185,0.6915,0.6918,256799999.0
2007-09-06 18:21:00,0.69185,0.69205,0.69165,0.6919,137700000.0
2007-09-06 18:22:00,0.6919,0.69205,0.6919,0.6919,59800002.0
2007-09-06 18:23:00,0.6919,0.6921,0.6919,0.69205,107200000.0
2007-09-06 18:24:00,0.69205,0.69205,0.69185,0.69185,72700000.0
2007-09-06 18:25:00,0.692,0.69215,0.6915,0.69175,259199997.0
2007-09-06 18:26:00,0.6917,0.69185,0.6915,0.69185,399500003.0
2007-09-06 18:27:00,0.69185,0.6919,0.6917,0.6917,155300000.0
2007-09-06 18:28:00,0.6918,0.6918,0.6917,0.6918,160599998.0
2007-09-06 18:29:00,0.6917,0.6918,0.6917,0.6918,67800000.0
2007-09-06 18:30:00,0.6918,0.6918,0.69175,0.6918,54900001.0
2007-09-06 18:31:00,0.6918,0.6918,0.6918,0.6918,900000.0
2007-09-06 18:32:00,0.6919,0.69205,0.6918,0.6919,167299997.0
2007-09-06 18:33:00,0.6918,0.69195,0.6918,0.6918,145800002.0
2007-09-06 18:34:00,0.6918,0.6919,0.6918,0.6919,73100000.0
2007-09-06 18:35:00,0.6919,0.692,0.6916,0.69195,197200001.0
2007-09-06 18:36:00,0.69195,0.69215,0.69195,0.69215,45900000.0
2007-09-06 18:37:00,0.69215,0.69215,0.6919,0.69205,107400000.0
2007-09-06 18:38:00,0.69205,0.6922,0.692,0.6921,77100000.0
2007-09-06 18:39:00,0.6921,0.6921,0.6921,0.6921,17400000.0
2007-09-06 18:40:00,0.692,0.69225,0.692,0.6921,118400000.0
2007-09-06 18:41:00,0.6921,0.6921,0.69195,0.692,60000001.0
2007-09-06 18:42:00,0.692,0.692,0.692,0.692,20000000.0
2007-09-06 18:43:00,0.692,0.692,0.69195,0.69195,18900000.0
2007-09-06 18:44:00,0.692,0.692,0.6916,0.6918,515600000.0
2007-09-06 18:45:00,0.6918,0.6919,0.6916,0.6918,312200000.0
2007-09-06 18:46:00,0.6918,0.6918,0.6917,0.6917,199700006.0
2007-09-06 18:47:00,0.6917,0.6917,0.6916,0.6916,472800001.0
2007-09-06 18:48:00,0.6916,0.6916,0.6913,0.6916,416699996.0
2007-09-06 18:49:00,0.6916,0.6916,0.6914,0.6915,380500002.0
2007-09-06 18:50:00,0.6915,0.6917,0.6915,0.69165,474200001.0
2007-09-06 18:51:00,0.6916,0.6918,0.6916,0.6917,92700000.0
2007-09-06 18:52:00,0.6916,0.6917,0.69155,0.6917,263999995.0
2007-09-06 18:53:00,0.6917,0.6917,0.6916,0.6916,108700002.0
2007-09-06 18:54:00,0.6917,0.6918,0.6916,0.6917,202699999.0
2007-09-06 18:55:00,0.6916,0.6917,0.6916,0.6917,83800000.0
2007-09-06 18:56:00,0.6916,0.6917,0.6916,0.6917,132599997.0
2007-09-06 18:57:00,0.6917,0.6917,0.6916,0.6916,93600000.0
2007-09-06 18:58:00,0.6917,0.6917,0.6916,0.6917,146900000.0
2007-09-06 18:59:00,0.6917,0.6917,0.6916,0.6917,165500000.0
2007-09-06 19:00:00,0.6917,0.6917,0.6917,0.6917,31000000.0
2007-09-06 19:01:00,0.6917,0.6917,0.6917,0.6917,96300000.0
2007-09-06 19:02:00,0.6917,0.6917,0.6917,0.6917,11400000.0
2007-09-06 19:03:00,0.6917,0.6917,0.6917,0.6917,111300000.0
2007-09-06 19:04:00,0.6916,0.6917,0.6916,0.6917,57299999.0
2007-09-06 19:05:00,0.6917,0.6917,0.6917,0.6917,121999997.0
2007-09-06 19:06:00,0.6917,0.6917,0.69155,0.69155,258199995.0
2007-09-06 19:07:00,0.6916,0.6916,0.6916,0.6916,11400000.0
2007-09-06 19:08:00,0.6916,0.6917,0.6916,0.6917,310199998.0
2007-09-06 19:09:00,0.6917,0.6917,0.6916,0.6916,204700000.0
2007-09-06 19:10:00,0.69144,0.69161,0.69132,0.69133,579599990.0
2007-09-06 19:11:00,0.6916,0.6916,0.6916,0.6916,48600000.0
2007-09-06 19:12:00,0.6916,0.6916,0.6916,0.6916,175700000.0
2007-09-06 19:13:00,0.6915,0.6915,0.6913,0.6913,191300001.0
2007-09-06 19:14:00,0.6914,0.6914,0.6912,0.6913,327200003.0
2007-09-06 19:15:00,0.69082,0.69122,0.69082,0.69088,78300000.0
2007-09-06 19:16:00,0.6913,0.6914,0.6912,0.6912,419999998.0
2007-09-06 19:17:00,0.6912,0.6914,0.6911,0.6914,234900000.0
2007-09-06 19:18:00,0.6914,0.6914,0.6914,0.6914,65400000.0
2007-09-06 19:19:00,0.6914,0.6915,0.6914,0.6915,227200000.0
2007-09-06 19:20:00,0.6915,0.6915,0.6915,0.6915,16000000.0
2007-09-06 19:21:00,0.6915,0.6915,0.6915,0.6915,12000000.0
2007-09-06 19:22:00,0.6915,0.6915,0.6915,0.6915,36100000.0
2007-09-06 19:23:00,0.6915,0.6917,0.6915,0.6917,112900000.0
2007-09-06 19:24:00,0.69165,0.6919,0.6915,0.69185,156600000.0
2007-09-06 19:25:00,0.69185,0.6919,0.6918,0.69185,3500000.0
2007-09-06 19:26:00,0.69185,0.6926,0.6918,0.6926,309100000.0
2007-09-06 19:27:00,0.69255,0.6926,0.6923,0.6924,277000000.0
2007-09-06 19:28:00,0.6924,0.6924,0.6923,0.6924,57200000.0
2007-09-06 19:29:00,0.69245,0.6925,0.69245,0.6925,34400000.0
2007-09-06 19:30:00,0.6925,0.6925,0.69235,0.6924,55000000.0
2007-09-06 19:31:00,0.6924,0.6924,0.6923,0.6923,50400000.0
2007-09-06 19:32:00,0.6923,0.6923,0.6922,0.6922,134400001.0
2007-09-06 19:33:00,0.69215,0.6922,0.69215,0.6922,124800000.0
2007-09-06 19:34:00,0.6922,0.6924,0.6922,0.6924,92600000.0
2007-09-06 19:35:00,0.6924,0.6924,0.6922,0.6924,119300000.0
2007-09-06 19:36:00,0.6924,0.6924,0.6923,0.6923,28600000.0
2007-09-06 19:37:00,0.6923,0.6923,0.69215,0.69215,63200000.0
2007-09-06 19:38:00,0.6922,0.6923,0.69215,0.6922,81700000.0
2007-09-06 19:39:00,0.69205,0.69217,0.69188,0.69217,505800001.0
2007-09-06 19:40:00,0.6922,0.6922,0.692,0.692,191299998.0
2007-09-06 19:41:00,0.692,0.6922,0.692,0.6922,597099994.0
2007-09-06 19:42:00,0.6922,0.6923,0.6922,0.6923,88999999.0
2007-09-06 19:43:00,0.6923,0.6923,0.6923,0.6923,31600000.0
2007-09-06 19:44:00,0.6923,0.6923,0.6922,0.6923,118199997.0
2007-09-06 19:45:00,0.6923,0.6923,0.6923,0.6923,39599998.0
2007-09-06 19:46:00,0.6923,0.6923,0.6923,0.6923,47400000.0
2007-09-06 19:47:00,0.6923,0.6923,0.6922,0.6922,42200000.0
2007-09-06 19:48:00,0.6923,0.6923,0.6923,0.6923,40399999.0
2007-09-06 19:49:00,0.6923,0.6925,0.6922,0.6924,142899996.0
2007-09-06 19:50:00,0.6924,0.6927,0.6924,0.6927,440199999.0
2007-09-06 19:51:00,0.6927,0.69285,0.6924,0.69285,401099998.0
2007-09-06 19:52:00,0.6929,0.6929,0.69285,0.6929,5200000.0
2007-09-06 19:53:00,0.6927,0.6929,0.6927,0.6929,11500000.0
2007-09-06 19:54:00,0.6929,0.6929,0.69275,0.69275,30900000.0
2007-09-06 19:55:00,0.69275,0.69275,0.6925,0.6927,56200000.0
2007-09-06 19:56:00,0.6927,0.6927,0.6927,0.6927,42800000.0
2007-09-06 19:57:00,0.6927,0.6927,0.6927,0.6927,87600000.0
2007-09-06 19:58:00,0.69285,0.6929,0.69285,0.6929,7000000.0
2007-09-06 19:59:00,0.6929,0.6929,0.6928,0.6928,65100000.0
2007-09-06 20:00:00,0.6928,0.6931,0.6928,0.6929,206299999.0
2007-09-06 20:01:00,0.6929,0.6929,0.69275,0.69275,335100000.0
2007-09-06 20:02:00,0.6928,0.6928,0.6927,0.6927,221400000.0
2007-09-06 20:03:00,0.6928,0.69285,0.6926,0.6927,186300000.0
2007-09-06 20:04:00,0.6927,0.6927,0.6924,0.6924,308800000.0
2007-09-06 20:05:00,0.6924,0.6924,0.69235,0.69235,86999998.0
2007-09-06 20:06:00,0.69235,0.6924,0.6922,0.69225,335699997.0
2007-09-06 20:07:00,0.6922,0.6924,0.6922,0.6924,510100002.0
2007-09-06 20:08:00,0.6924,0.6924,0.6924,0.6924,176599993.0
2007-09-06 20:09:00,0.6924,0.6925,0.6923,0.6925,111099999.0
2007-09-06 20:10:00,0.6925,0.6925,0.69245,0.6925,68400000.0
2007-09-06 20:11:00,0.6924,0.6924,0.6924,0.6924,37199999.0
2007-09-06 20:12:00,0.6925,0.6925,0.6925,0.6925,14400000.0
2007-09-06 20:13:00,0.6921,0.69225,0.69204,0.69216,153700000.0
2007-09-06 20:14:00,0.69216,0.69244,0.69216,0.69219,1041400001.0
2007-09-06 20:15:00,0.69219,0.6923,0.69204,0.69223,1064899993.0
2007-09-06 20:16:00,0.69219,0.69219,0.69195,0.69211,366999996.0
2007-09-06 20:17:00,0.69214,0.69226,0.69205,0.69207,329299999.0
2007-09-06 20:18:00,0.6925,0.6925,0.6924,0.6924,82600000.0
2007-09-06 20:19:00,0.6924,0.6926,0.6924,0.6926,190100004.0
2007-09-06 20:20:00,0.6926,0.6927,0.6926,0.6927,358100001.0
2007-09-06 20:21:00,0.6927,0.6927,0.6927,0.6927,42500000.0
2007-09-06 20:22:00,0.6927,0.6927,0.6927,0.6927,69999999.0
2007-09-06 20:23:00,0.6927,0.6927,0.69245,0.69245,118299999.0
2007-09-06 20:24:00,0.6925,0.6926,0.6925,0.6925,108500000.0
2007-09-06 20:25:00,0.69222,0.69239,0.6921,0.69238,1315100000.0
2007-09-06 20:26:00,0.6925,0.6925,0.6925,0.6925,82400000.0
2007-09-06 20:27:00,0.6925,0.6926,0.6925,0.6926,490000011.0
2007-09-06 20:28:00,0.6926,0.6926,0.6925,0.6925,308800011.0
2007-09-06 20:29:00,0.6925,0.6925,0.6925,0.6925,83200000.0
2007-09-06 20:30:00,0.69231,0.69265,0.69207,0.69233,1273200006.0
2007-09-06 20:31:00,0.6925,0.6925,0.6924,0.6924,129300000.0
2007-09-06 20:32:00,0.6925,0.6925,0.6925,0.6925,24400000.0
2007-09-06 20:33:00,0.69245,0.69248,0.69199,0.6921,542900001.0
2007-09-06 20:34:00,0.69208,0.69231,0.69204,0.69231,819799997.0
2007-09-06 20:35:00,0.6925,0.6925,0.6925,0.6925,28100000.0
2007-09-06 20:36:00,0.6925,0.6925,0.6924,0.6925,67800000.0
2007-09-06 20:37:00,0.6925,0.6925,0.6924,0.6925,46799999.0
2007-09-06 20:38:00,0.6924,0.6925,0.6924,0.6925,52799999.0
2007-09-06 20:39:00,0.6925,0.6925,0.6924,0.69245,291499996.0
2007-09-06 20:40:00,0.6925,0.6925,0.6925,0.6925,82400000.0
2007-09-06 20:41:00,0.6925,0.6925,0.6925,0.6925,83000000.0
2007-09-06 20:42:00,0.6925,0.6925,0.6923,0.6923,65500001.0
2007-09-06 20:43:00,0.69235,0.6924,0.69219,0.6923,168999996.0
2007-09-06 20:44:00,0.6924,0.6926,0.6924,0.6926,70600000.0
2007-09-06 20:45:00,0.6925,0.6925,0.6925,0.6925,96600000.0
2007-09-06 20:46:00,0.6925,0.6925,0.6925,0.6925,64000000.0
2007-09-06 20:47:00,0.6926,0.6926,0.6922,0.6922,274400000.0
2007-09-06 20:48:00,0.6923,0.6926,0.6923,0.6926,52200000.0
2007-09-06 20:49:00,0.6925,0.6926,0.6924,0.6926,59700000.0
2007-09-06 20:50:00,0.6926,0.6926,0.6923,0.6926,613499999.0
2007-09-06 20:51:00,0.6926,0.6926,0.6925,0.6926,74100000.0
2007-09-06 20:52:00,0.6925,0.6926,0.6925,0.6926,26099999.0
2007-09-06 20:53:00,0.6925,0.6926,0.6925,0.6926,26099999.0
2007-09-06 20:54:00,0.6926,0.6926,0.6925,0.6925,26099999.0
2007-09-06 20:55:00,0.6925,0.6925,0.6925,0.6925,5600000.0
2007-09-06 20:56:00,0.6925,0.6927,0.6925,0.6927,31400000.0
2007-09-06 20:57:00,0.6927,0.6927,0.6926,0.6926,176200000.0
2007-09-06 20:58:00,0.6926,0.6928,0.6926,0.6927,117000002.0
2007-09-06 20:59:00,0.6927,0.6931,0.6927,0.693,273299998.0
2007-09-06 21:00:00,0.693,0.693,0.6927,0.693,224800000.0
2007-09-06 21:01:00,0.693,0.693,0.69275,0.6928,133800000.0
2007-09-06 21:02:00,0.6928,0.6929,0.6927,0.6929,126600000.0
2007-09-06 21:03:00,0.6928,0.6929,0.6927,0.6927,322800000.0
2007-09-06 21:04:00,0.6927,0.6929,0.6925,0.6926,295600000.0
2007-09-06 21:05:00,0.69255,0.6926,0.6923,0.6924,60000000.0
2007-09-06 21:06:00,0.6924,0.6927,0.6922,0.69245,287600000.0
2007-09-06 21:07:00,0.69245,0.6925,0.6923,0.6923,67000000.0
2007-09-06 21:08:00,0.6923,0.6923,0.6923,0.6923,8400000.0
2007-09-06 21:09:00,0.6924,0.69265,0.6924,0.6926,86000000.0
2007-09-06 21:10:00,0.69265,0.693,0.6926,0.6929,188200000.0
2007-09-06 21:11:00,0.6929,0.6929,0.6925,0.69275,305900000.0
2007-09-06 21:12:00,0.6928,0.6928,0.6923,0.6924,404200000.0
2007-09-06 21:13:00,0.6926,0.6928,0.6925,0.6925,383200000.0
2007-09-06 21:14:00,0.6925,0.6925,0.6922,0.6924,196600000.0
2007-09-06 21:15:00,0.6924,0.6924,0.6924,0.6924,39200000.0
2007-09-06 21:16:00,0.6924,0.6924,0.6924,0.6924,87200000.0
2007-09-06 21:17:00,0.6924,0.6926,0.6924,0.6926,175000000.0
2007-09-06 21:18:00,0.6926,0.6927,0.6926,0.6927,27800000.0
2007-09-06 21:19:00,0.6927,0.6927,0.69245,0.69245,25000000.0
2007-09-06 21:20:00,0.6925,0.6925,0.6925,0.6925,29900000.0
2007-09-06 21:21:00,0.69243,0.69255,0.69242,0.69244,86600000.0
2007-09-06 21:22:00,0.6925,0.6925,0.6923,0.6923,39800000.0
2007-09-06 21:23:00,0.6923,0.6923,0.6923,0.6923,100600000.0
2007-09-06 21:24:00,0.69195,0.69197,0.69179,0.69193,133800000.0
2007-09-06 21:25:00,0.6923,0.6923,0.6922,0.6922,41800000.0
2007-09-06 21:26:00,0.6922,0.6922,0.6922,0.6922,4000000.0
2007-09-06 21:27:00,0.6922,0.6924,0.6922,0.6924,38600000.0
2007-09-06 21:28:00,0.6924,0.6926,0.6922,0.6926,65900000.0
2007-09-06 21:29:00,0.6926,0.6926,0.6926,0.6926,22600000.0
2007-09-06 21:30:00,0.69255,0.6927,0.69255,0.6927,29200000.0
2007-09-06 21:31:00,0.6927,0.6927,0.6924,0.6924,51999999.0
2007-09-06 21:32:00,0.6924,0.6924,0.6924,0.6924,32800000.0
2007-09-06 21:33:00,0.6925,0.6926,0.6924,0.6925,38500000.0
2007-09-06 21:34:00,0.69236,0.69258,0.69231,0.69249,235100000.0
2007-09-06 21:35:00,0.6926,0.6926,0.6925,0.6925,8700000.0
2007-09-06 21:36:00,0.6923,0.69243,0.69214,0.69243,92500000.0
2007-09-06 21:37:00,0.69252,0.69261,0.69247,0.69247,52800000.0
2007-09-06 21:38:00,0.6926,0.6926,0.6926,0.6926,4000000.0
2007-09-06 21:39:00,0.69237,0.69237,0.69221,0.6923,63300003.0
2007-09-06 21:40:00,0.6925,0.6925,0.6925,0.6925,6000000.0
2007-09-06 21:41:00,0.6926,0.6927,0.6926,0.6926,103200000.0
2007-09-06 21:42:00,0.6926,0.6926,0.6924,0.6924,94200000.0
2007-09-06 21:43:00,0.6924,0.6924,0.6923,0.6923,36300000.0
2007-09-06 21:44:00,0.6924,0.6924,0.6921,0.6921,132900000.0
2007-09-06 21:45:00,0.6921,0.6921,0.692,0.692,22000000.0
2007-09-06 21:46:00,0.692,0.692,0.69195,0.69195,17500000.0
2007-09-06 21:47:00,0.6922,0.6925,0.6922,0.6924,315600000.0
2007-09-06 21:48:00,0.69235,0.6924,0.69235,0.6924,25000000.0
2007-09-06 21:49:00,0.6924,0.6924,0.6924,0.6924,28000000.0
2007-09-06 21:50:00,0.6924,0.6924,0.69235,0.69235,18000000.0
2007-09-06 21:51:00,0.6924,0.6924,0.6924,0.6924,21000000.0
2007-09-06 21:52:00,0.6924,0.6924,0.6923,0.6923,56600000.0
2007-09-06 21:53:00,0.6923,0.6926,0.6922,0.6924,229500000.0
2007-09-06 21:54:00,0.6924,0.6927,0.6923,0.6926,218800003.0
2007-09-06 21:55:00,0.6926,0.6927,0.6924,0.6924,170200000.0
2007-09-06 21:56:00,0.6922,0.6926,0.6922,0.6926,88500000.0
2007-09-06 21:57:00,0.6926,0.6926,0.6924,0.6926,287000000.0
2007-09-06 21:58:00,0.6926,0.6926,0.6926,0.6926,13100000.0
2007-09-06 21:59:00,0.6926,0.6926,0.6925,0.6925,83500000.0
2007-09-06 22:00:00,0.6926,0.6928,0.6926,0.6927,327100001.0
2007-09-06 22:01:00,0.6927,0.6928,0.6925,0.6928,169200000.0
2007-09-06 22:02:00,0.6928,0.6928,0.6928,0.6928,20800000.0
2007-09-06 22:03:00,0.6927,0.6927,0.6925,0.6925,138000000.0
2007-09-06 22:04:00,0.6925,0.6927,0.6925,0.6926,286800000.0
2007-09-06 22:05:00,0.6926,0.6927,0.6922,0.69265,112000000.0
2007-09-06 22:06:00,0.6927,0.6927,0.69265,0.69265,27400000.0
2007-09-06 22:07:00,0.6927,0.6927,0.6926,0.6926,105600000.0
2007-09-06 22:08:00,0.6926,0.6926,0.6923,0.6925,44700000.0
2007-09-06 22:09:00,0.6925,0.6925,0.6925,0.6925,94400000.0
2007-09-06 22:10:00,0.6925,0.6925,0.6925,0.6925,25200000.0
2007-09-06 22:11:00,0.6924,0.6924,0.6924,0.6924,20000000.0
2007-09-06 22:12:00,0.6922,0.6922,0.69198,0.69216,359799991.0
2007-09-06 22:13:00,0.6924,0.6924,0.6924,0.6924,76400000.0
2007-09-06 22:14:00,0.6924,0.6924,0.6924,0.6924,25200000.0
2007-09-06 22:15:00,0.6924,0.6924,0.6924,0.6924,25200000.0
2007-09-06 22:16:00,0.6924,0.6924,0.6924,0.6924,25200000.0
2007-09-06 22:17:00,0.6924,0.6926,0.6924,0.6924,191400000.0
2007-09-06 22:18:00,0.6924,0.6924,0.6924,0.6924,25200000.0
2007-09-06 22:19:00,0.69206,0.69222,0.69193,0.69215,127999996.0
2007-09-06 22:20:00,0.6924,0.6924,0.6923,0.6923,41800000.0
2007-09-06 22:21:00,0.6923,0.6924,0.6921,0.6924,196500000.0
2007-09-06 22:22:00,0.69245,0.69245,0.6923,0.69245,14200000.0
2007-09-06 22:23:00,0.69245,0.69255,0.6924,0.6924,61600000.0
2007-09-06 22:24:00,0.6924,0.6925,0.6923,0.69235,89000000.0
2007-09-06 22:25:00,0.6924,0.6924,0.6924,0.6924,8000000.0
2007-09-06 22:26:00,0.6924,0.6924,0.6924,0.6924,7200000.0
2007-09-06 22:27:00,0.692,0.69223,0.692,0.69223,20600000.0
2007-09-06 22:28:00,0.6922,0.69226,0.69212,0.69212,19400000.0
2007-09-06 22:29:00,0.69215,0.69237,0.69201,0.69225,26300000.0
2007-09-06 22:30:00,0.6924,0.6924,0.6924,0.6924,14400000.0
2007-09-06 22:31:00,0.6924,0.69255,0.6924,0.69255,18800000.0
2007-09-06 22:32:00,0.6924,0.6924,0.6924,0.6924,26800000.0
2007-09-06 22:33:00,0.6924,0.69255,0.6924,0.6924,69400000.0
2007-09-06 22:34:00,0.6924,0.6924,0.6923,0.6923,33400000.0
2007-09-06 22:35:00,0.69235,0.69235,0.6922,0.69235,15800000.0
2007-09-06 22:36:00,0.69235,0.69235,0.6922,0.69235,11800000.0
2007-09-06 22:37:00,0.6922,0.69245,0.6922,0.69245,27600000.0
2007-09-06 22:38:00,0.69245,0.69245,0.6923,0.69245,20400000.0
2007-09-06 22:39:00,0.69245,0.69245,0.6923,0.69235,13600000.0
2007-09-06 22:40:00,0.6922,0.69235,0.6922,0.6923,16600000.0
2007-09-06 22:41:00,0.6922,0.6925,0.6922,0.6925,119600000.0
2007-09-06 22:42:00,0.6923,0.69275,0.6923,0.69275,76099999.0
2007-09-06 22:43:00,0.69275,0.69275,0.6924,0.69255,112800000.0
2007-09-06 22:44:00,0.69255,0.6926,0.6924,0.69255,55500000.0
2007-09-06 22:45:00,0.69255,0.6926,0.6925,0.6925,15000000.0
2007-09-06 22:46:00,0.6925,0.69265,0.6924,0.69255,53800001.0
2007-09-06 22:47:00,0.69255,0.69255,0.6923,0.69255,28000001.0
2007-09-06 22:48:00,0.69255,0.69255,0.69235,0.6924,97599999.0
2007-09-06 22:49:00,0.6924,0.69255,0.6924,0.6924,111099998.0
2007-09-06 22:50:00,0.69219,0.69238,0.69204,0.69225,206399995.0
2007-09-06 22:51:00,0.6924,0.6926,0.6924,0.6926,53900000.0
2007-09-06 22:52:00,0.6926,0.6926,0.6924,0.6924,63800000.0
2007-09-06 22:53:00,0.6925,0.6925,0.69235,0.6924,101400000.0
2007-09-06 22:54:00,0.6924,0.6926,0.6922,0.69255,75900000.0
2007-09-06 22:55:00,0.6926,0.6926,0.6925,0.6926,65300000.0
2007-09-06 22:56:00,0.6926,0.6926,0.6924,0.6926,49300000.0
2007-09-06 22:57:00,0.6926,0.6926,0.6924,0.6926,96700000.0
2007-09-06 22:58:00,0.6926,0.6926,0.69235,0.6924,84000000.0
2007-09-06 22:59:00,0.6924,0.6924,0.6924,0.6924,62300000.0
2007-09-06 23:00:00,0.6923,0.69256,0.69218,0.69219,102199999.0
2007-09-06 23:01:00,0.69236,0.69245,0.69222,0.69235,223600000.0
2007-09-06 23:02:00,0.69231,0.69251,0.69225,0.69234,142099998.0
2007-09-06 23:03:00,0.6926,0.6926,0.6926,0.6926,2400000.0
2007-09-06 23:04:00,0.6927,0.6927,0.6927,0.6927,1600000.0
2007-09-06 23:05:00,0.6924,0.6925,0.6924,0.6925,6000000.0
2007-09-06 23:06:00,0.69239,0.69257,0.69236,0.69257,14800000.0
2007-09-06 23:07:00,0.6927,0.6933,0.6925,0.6933,31200000.0
2007-09-06 23:08:00,0.6933,0.6933,0.6922,0.6922,35000000.0
2007-09-06 23:09:00,0.6922,0.6922,0.6922,0.6922,4800000.0
2007-09-06 23:10:00,0.6925,0.6925,0.6925,0.6925,2400000.0
2007-09-06 23:11:00,0.6925,0.6925,0.6925,0.6925,12000000.0
2007-09-06 23:12:00,0.6925,0.6926,0.6924,0.6924,11800000.0
2007-09-06 23:13:00,0.6926,0.6926,0.6924,0.6924,41600000.0
2007-09-06 23:14:00,0.6924,0.6927,0.6923,0.69265,91900000.0
2007-09-06 23:15:00,0.6927,0.6927,0.6927,0.6927,61200000.0
2007-09-06 23:16:00,0.6927,0.6927,0.6925,0.6927,68100000.0
2007-09-06 23:17:00,0.6927,0.6927,0.6925,0.6925,59200000.0
2007-09-06 23:18:00,0.6924,0.6924,0.6924,0.6924,7500000.0
2007-09-06 23:19:00,0.6924,0.6927,0.6924,0.6925,137300000.0
2007-09-06 23:20:00,0.6925,0.6927,0.6925,0.6927,98800000.0
2007-09-06 23:21:00,0.6927,0.6927,0.6925,0.6926,141600000.0
2007-09-06 23:22:00,0.6926,0.6927,0.69255,0.6926,118300000.0
2007-09-06 23:23:00,0.6926,0.6926,0.69255,0.69255,86800000.0
2007-09-06 23:24:00,0.69255,0.6926,0.69255,0.6926,86400000.0
2007-09-06 23:25:00,0.6926,0.6926,0.6926,0.6926,42400000.0
2007-09-06 23:26:00,0.6926,0.6927,0.6924,0.6927,75400000.0
2007-09-06 23:27:00,0.6927,0.6929,0.6927,0.6927,67500000.0
2007-09-06 23:28:00,0.6927,0.6927,0.69255,0.6926,40600000.0
2007-09-06 23:29:00,0.6926,0.6926,0.6925,0.6926,51500000.0
2007-09-06 23:30:00,0.6926,0.6926,0.69255,0.69255,62000000.0
2007-09-06 23:31:00,0.69255,0.69255,0.6922,0.6925,58300000.0
2007-09-06 23:32:00,0.6924,0.6925,0.6922,0.6925,37800000.0
2007-09-06 23:33:00,0.6922,0.6925,0.6922,0.6925,49400000.0
2007-09-06 23:34:00,0.6924,0.6925,0.6924,0.6925,38300000.0
2007-09-06 23:35:00,0.6924,0.6925,0.6924,0.6925,44400000.0
2007-09-06 23:36:00,0.6924,0.6925,0.6922,0.6924,59200000.0
2007-09-06 23:37:00,0.6924,0.6925,0.6922,0.6925,62800000.0
2007-09-06 23:38:00,0.6925,0.6925,0.6924,0.6925,77300000.0
2007-09-06 23:39:00,0.6925,0.6928,0.6925,0.6928,105500000.0
2007-09-06 23:40:00,0.6928,0.6929,0.6926,0.6929,198900000.0
2007-09-06 23:41:00,0.6929,0.6929,0.6926,0.6926,173200000.0
2007-09-06 23:42:00,0.6925,0.6927,0.6924,0.6927,178100000.0
2007-09-06 23:43:00,0.6927,0.693,0.6925,0.6927,100400000.0
2007-09-06 23:44:00,0.6927,0.6927,0.6926,0.6926,76700000.0
2007-09-06 23:45:00,0.6926,0.6926,0.6926,0.6926,94000000.0
2007-09-06 23:46:00,0.6926,0.6926,0.6926,0.6926,94100000.0
2007-09-06 23:47:00,0.6926,0.6926,0.6926,0.6926,94100000.0
2007-09-06 23:48:00,0.6926,0.69275,0.6926,0.69275,70700000.0
2007-09-06 23:49:00,0.6928,0.6928,0.69275,0.6928,41200000.0
2007-09-06 23:50:00,0.6926,0.6926,0.6926,0.6926,600000.0
2007-09-06 23:51:00,0.6926,0.6926,0.6925,0.6926,101500000.0
2007-09-06 23:52:00,0.6926,0.6926,0.6926,0.6926,111700000.0
2007-09-06 23:53:00,0.6926,0.6926,0.6925,0.6925,129600000.0
2007-09-06 23:54:00,0.6925,0.6925,0.6925,0.6925,700000.0
2007-09-06 23:55:00,0.69245,0.69245,0.69215,0.69234,159100000.0
2007-09-06 23:56:00,0.69234,0.69249,0.69227,0.69231,259700000.0
2007-09-06 23:57:00,0.6925,0.6926,0.6925,0.6925,26000000.0
2007-09-06 23:58:00,0.6926,0.6926,0.6926,0.6926,9200000.0
2007-09-06 23:59:00,0.6922,0.69238,0.69207,0.69235,987100002.0
2007-09-07 00:00:00,0.6926,0.6927,0.6925,0.6927,61800000.0
2007-09-07 00:01:00,0.6927,0.6927,0.6927,0.6927,85700000.0
2007-09-07 00:02:00,0.6927,0.6927,0.6927,0.6927,78100000.0
2007-09-07 00:03:00,0.6927,0.6927,0.6925,0.6925,21900000.0
2007-09-07 00:04:00,0.6925,0.6925,0.6923,0.6923,50600001.0
2007-09-07 00:05:00,0.69208,0.69239,0.69204,0.69212,184100001.0
2007-09-07 00:06:00,0.6927,0.69285,0.6927,0.69285,24800000.0
2007-09-07 00:07:00,0.69285,0.69315,0.6925,0.6925,86700000.0
2007-09-07 00:08:00,0.69236,0.69259,0.69231,0.69239,444599997.0
2007-09-07 00:09:00,0.6923,0.69243,0.69227,0.69242,438800001.0
2007-09-07 00:10:00,0.6925,0.69274,0.69223,0.69223,639599997.0
2007-09-07 00:11:00,0.6926,0.6926,0.6923,0.6924,79400001.0
2007-09-07 00:12:00,0.69227,0.69233,0.69195,0.69221,369800003.0
2007-09-07 00:13:00,0.6924,0.6924,0.6923,0.6923,28000000.0
2007-09-07 00:14:00,0.69232,0.6924,0.69223,0.69226,823799993.0
2007-09-07 00:15:00,0.6924,0.6926,0.6922,0.6925,124400000.0
2007-09-07 00:16:00,0.6926,0.6926,0.6923,0.6924,54100000.0
2007-09-07 00:17:00,0.6923,0.6923,0.6923,0.6923,15600000.0
2007-09-07 00:18:00,0.6924,0.6924,0.6922,0.6924,30300000.0
2007-09-07 00:19:00,0.69229,0.69257,0.69218,0.69218,831700002.0
2007-09-07 00:20:00,0.69211,0.69265,0.69211,0.69223,991600006.0
2007-09-07 00:21:00,0.69217,0.69245,0.69206,0.69224,405000000.0
2007-09-07 00:22:00,0.69229,0.69237,0.69209,0.6923,731899999.0
2007-09-07 00:23:00,0.69234,0.69243,0.69219,0.69222,658000008.0
2007-09-07 00:24:00,0.6924,0.6924,0.6922,0.6922,37400000.0
2007-09-07 00:25:00,0.6922,0.6922,0.6922,0.6922,13800000.0
2007-09-07 00:26:00,0.6924,0.6926,0.6924,0.6926,73100000.0
2007-09-07 00:27:00,0.6926,0.6926,0.6926,0.6926,49800000.0
2007-09-07 00:28:00,0.6926,0.6926,0.6926,0.6926,23400000.0
2007-09-07 00:29:00,0.6926,0.6926,0.6925,0.6925,51300000.0
2007-09-07 00:30:00,0.6925,0.6925,0.6925,0.6925,39200000.0
2007-09-07 00:31:00,0.6925,0.6925,0.6924,0.6924,26700000.0
2007-09-07 00:32:00,0.6923,0.6925,0.6923,0.6925,23600000.0
2007-09-07 00:33:00,0.69213,0.69245,0.69205,0.6921,190800000.0
2007-09-07 00:34:00,0.69214,0.69229,0.69214,0.69229,60300000.0
2007-09-07 00:35:00,0.6925,0.6925,0.6924,0.6924,12600000.0
2007-09-07 00:36:00,0.6924,0.6924,0.6923,0.6923,9700000.0
2007-09-07 00:37:00,0.6924,0.6924,0.6924,0.6924,600000.0
2007-09-07 00:38:00,0.69208,0.69223,0.69191,0.6921,346199990.0
2007-09-07 00:39:00,0.6924,0.6924,0.6924,0.6924,1300000.0
2007-09-07 00:40:00,0.6924,0.6924,0.6922,0.6922,73799999.0
2007-09-07 00:41:00,0.6922,0.6925,0.6922,0.6923,134699999.0
2007-09-07 00:42:00,0.6923,0.6925,0.69225,0.69225,149100001.0
2007-09-07 00:43:00,0.69225,0.6925,0.69225,0.6925,85600000.0
2007-09-07 00:44:00,0.6923,0.6925,0.6923,0.6925,143299996.0
2007-09-07 00:45:00,0.69211,0.69226,0.69191,0.69209,363499998.0
2007-09-07 00:46:00,0.69209,0.69219,0.69195,0.69198,257300001.0
2007-09-07 00:47:00,0.6924,0.6924,0.6923,0.6923,143200000.0
2007-09-07 00:48:00,0.69225,0.6925,0.69225,0.6924,119000000.0
2007-09-07 00:49:00,0.6924,0.6924,0.6924,0.6924,1700000.0
2007-09-07 00:50:00,0.6924,0.6925,0.6924,0.6924,32000000.0
2007-09-07 00:51:00,0.69245,0.6925,0.69245,0.6925,182600000.0
2007-09-07 00:52:00,0.6925,0.6925,0.6924,0.6924,96300000.0
2007-09-07 00:53:00,0.6925,0.6925,0.6924,0.6925,62100000.0
2007-09-07 00:54:00,0.69245,0.6926,0.6924,0.6925,76900000.0
2007-09-07 00:55:00,0.6926,0.6926,0.6925,0.6926,74800000.0
2007-09-07 00:56:00,0.6926,0.6926,0.6924,0.6925,139000000.0
2007-09-07 00:57:00,0.6924,0.6926,0.6924,0.69245,117100000.0
2007-09-07 00:58:00,0.6925,0.6926,0.6924,0.6925,137900002.0
2007-09-07 00:59:00,0.6925,0.6926,0.6924,0.6926,121800000.0
2007-09-07 01:00:00,0.6925,0.6926,0.6924,0.6926,172600001.0
2007-09-07 01:01:00,0.6926,0.6926,0.6926,0.6926,13500000.0
2007-09-07 01:02:00,0.6926,0.6926,0.6926,0.6926,22900000.0
2007-09-07 01:03:00,0.6926,0.6926,0.6926,0.6926,28400000.0
2007-09-07 01:04:00,0.6926,0.6926,0.6924,0.6924,31700000.0
2007-09-07 01:05:00,0.6924,0.6924,0.6924,0.6924,38000000.0
2007-09-07 01:06:00,0.69213,0.6923,0.69209,0.69213,249600000.0
2007-09-07 01:07:00,0.6922,0.69226,0.69205,0.69226,182399999.0
2007-09-07 01:08:00,0.6924,0.6924,0.6924,0.6924,19000000.0
2007-09-07 01:09:00,0.6926,0.6926,0.6925,0.6925,20900000.0
2007-09-07 01:10:00,0.69232,0.69265,0.69218,0.69218,330500000.0
2007-09-07 01:11:00,0.69199,0.69226,0.6919,0.69219,342999999.0
2007-09-07 01:12:00,0.6925,0.6925,0.6924,0.6924,20600000.0
2007-09-07 01:13:00,0.69224,0.69229,0.69209,0.69219,224600001.0
2007-09-07 01:14:00,0.69225,0.6923,0.69196,0.69225,397700004.0
2007-09-07 01:15:00,0.6924,0.6924,0.6923,0.6923,47600000.0
2007-09-07 01:16:00,0.6925,0.6927,0.6924,0.6924,62200000.0
2007-09-07 01:17:00,0.6924,0.6925,0.6924,0.6924,163200000.0
2007-09-07 01:18:00,0.6924,0.6924,0.6924,0.6924,65800000.0
2007-09-07 01:19:00,0.6924,0.6924,0.6924,0.6924,19200000.0
2007-09-07 01:20:00,0.6924,0.6924,0.6923,0.6924,92700000.0
2007-09-07 01:21:00,0.6924,0.6924,0.6924,0.6924,5400000.0
2007-09-07 01:22:00,0.6924,0.6924,0.69235,0.69235,16400000.0
2007-09-07 01:23:00,0.69199,0.69226,0.69198,0.69203,40000000.0
2007-09-07 01:24:00,0.6924,0.6925,0.6924,0.6924,44600000.0
2007-09-07 01:25:00,0.6924,0.6924,0.69215,0.6922,192500000.0
2007-09-07 01:26:00,0.6922,0.6922,0.6921,0.6921,63200000.0
2007-09-07 01:27:00,0.6921,0.6922,0.6921,0.6921,69800000.0
2007-09-07 01:28:00,0.6918,0.69206,0.69175,0.69177,635299995.0
2007-09-07 01:29:00,0.6921,0.6922,0.6921,0.6921,95600000.0
2007-09-07 01:30:00,0.6921,0.6922,0.6921,0.6922,25600000.0
2007-09-07 01:31:00,0.69215,0.6922,0.6911,0.6917,475900002.0
2007-09-07 01:32:00,0.6919,0.692,0.6918,0.6919,207700001.0
2007-09-07 01:33:00,0.692,0.692,0.692,0.692,90000000.0
2007-09-07 01:34:00,0.692,0.6921,0.692,0.692,60800000.0
2007-09-07 01:35:00,0.692,0.692,0.69185,0.6919,122900000.0
2007-09-07 01:36:00,0.69185,0.692,0.69185,0.692,111700000.0
2007-09-07 01:37:00,0.69157,0.69177,0.69156,0.69171,608700004.0
2007-09-07 01:38:00,0.6921,0.6922,0.6918,0.6919,310500000.0
2007-09-07 01:39:00,0.6919,0.6919,0.6909,0.69155,639999999.0
2007-09-07 01:40:00,0.6916,0.6916,0.69155,0.6916,57500002.0
2007-09-07 01:41:00,0.6916,0.6916,0.6916,0.6916,173400000.0
2007-09-07 01:42:00,0.69155,0.6916,0.69155,0.69155,94000004.0
2007-09-07 01:43:00,0.6916,0.6916,0.6915,0.6916,236699998.0
2007-09-07 01:44:00,0.69115,0.69147,0.69115,0.69143,287700000.0
2007-09-07 01:45:00,0.6916,0.6916,0.69155,0.69155,22800000.0
2007-09-07 01:46:00,0.6916,0.6919,0.6916,0.6917,573300001.0
2007-09-07 01:47:00,0.69165,0.6919,0.69165,0.69185,40900000.0
2007-09-07 01:48:00,0.69149,0.69172,0.69138,0.69155,274799998.0
2007-09-07 01:49:00,0.6919,0.6919,0.6917,0.6919,206200000.0
2007-09-07 01:50:00,0.6919,0.6919,0.6917,0.6918,405400003.0
2007-09-07 01:51:00,0.6918,0.6919,0.6918,0.69185,56300000.0
2007-09-07 01:52:00,0.6919,0.6919,0.6918,0.6918,16100000.0
2007-09-07 01:53:00,0.6918,0.6918,0.69175,0.69175,42900000.0
2007-09-07 01:54:00,0.6918,0.6918,0.6918,0.6918,29000000.0
2007-09-07 01:55:00,0.6918,0.6918,0.69175,0.69175,34500000.0
2007-09-07 01:56:00,0.69175,0.6919,0.6916,0.6916,81000001.0
2007-09-07 01:57:00,0.6916,0.6916,0.6913,0.6913,471200001.0
2007-09-07 01:58:00,0.6914,0.6914,0.6907,0.6907,1296899999.0
2007-09-07 01:59:00,0.6907,0.691,0.6903,0.6909,849700011.0
2007-09-07 02:00:00,0.6909,0.6913,0.6909,0.6911,1346800004.0
2007-09-07 02:01:00,0.6912,0.6912,0.6909,0.691,797300000.0
2007-09-07 02:02:00,0.691,0.691,0.6908,0.6909,558700010.0
2007-09-07 02:03:00,0.6909,0.691,0.6906,0.6909,1191400003.0
2007-09-07 02:04:00,0.6908,0.691,0.6908,0.691,1008400002.0
2007-09-07 02:05:00,0.6909,0.691,0.6909,0.6909,376900001.0
2007-09-07 02:06:00,0.6909,0.6912,0.6908,0.691,907200015.0
2007-09-07 02:07:00,0.6911,0.6911,0.69095,0.691,161800002.0
2007-09-07 02:08:00,0.691,0.691,0.6909,0.6909,88900004.0
2007-09-07 02:09:00,0.6909,0.6909,0.6908,0.6909,581800011.0
2007-09-07 02:10:00,0.6909,0.691,0.6908,0.691,541400004.0
2007-09-07 02:11:00,0.691,0.691,0.69095,0.691,186300006.0
2007-09-07 02:12:00,0.69095,0.691,0.6909,0.691,219700002.0
2007-09-07 02:13:00,0.691,0.69105,0.6909,0.69105,111300000.0
2007-09-07 02:14:00,0.6911,0.6911,0.6909,0.691,287100001.0
2007-09-07 02:15:00,0.691,0.691,0.691,0.691,75599999.0
2007-09-07 02:16:00,0.691,0.6911,0.6909,0.691,243200001.0
2007-09-07 02:17:00,0.691,0.691,0.6909,0.691,164300003.0
2007-09-07 02:18:00,0.691,0.691,0.69095,0.69095,86300000.0
2007-09-07 02:19:00,0.691,0.691,0.691,0.691,50500000.0
2007-09-07 02:20:00,0.691,0.691,0.69095,0.691,74700000.0
2007-09-07 02:21:00,0.691,0.691,0.691,0.691,50500000.0
2007-09-07 02:22:00,0.691,0.6911,0.691,0.6911,332000000.0
2007-09-07 02:23:00,0.6911,0.6911,0.691,0.691,132900000.0
2007-09-07 02:24:00,0.6911,0.6911,0.691,0.691,71300000.0
2007-09-07 02:25:00,0.6911,0.6911,0.6909,0.6911,187899999.0
2007-09-07 02:26:00,0.69105,0.6911,0.69105,0.6911,45700000.0
2007-09-07 02:27:00,0.6911,0.6911,0.6909,0.691,142200000.0
2007-09-07 02:28:00,0.691,0.691,0.691,0.691,106400000.0
2007-09-07 02:29:00,0.6909,0.691,0.6909,0.691,67200000.0
2007-09-07 02:30:00,0.691,0.691,0.6909,0.691,113199997.0
2007-09-07 02:31:00,0.691,0.6911,0.691,0.6911,158599999.0
2007-09-07 02:32:00,0.69075,0.69102,0.69074,0.69101,232500002.0
2007-09-07 02:33:00,0.6911,0.6912,0.691,0.6911,494199994.0
2007-09-07 02:34:00,0.6911,0.6911,0.6911,0.6911,115200000.0
2007-09-07 02:35:00,0.6911,0.6913,0.6911,0.6912,443599999.0
2007-09-07 02:36:00,0.6912,0.6912,0.6911,0.69115,222900002.0
2007-09-07 02:37:00,0.6912,0.6912,0.6912,0.6912,52500000.0
2007-09-07 02:38:00,0.6912,0.6912,0.691,0.6911,114500002.0
2007-09-07 02:39:00,0.6911,0.6911,0.6909,0.691,351200001.0
2007-09-07 02:40:00,0.691,0.691,0.6908,0.6908,560600002.0
2007-09-07 02:41:00,0.69075,0.6909,0.69075,0.6909,171900002.0
2007-09-07 02:42:00,0.6909,0.6909,0.6908,0.6908,446699999.0
2007-09-07 02:43:00,0.69085,0.6909,0.6907,0.6909,544800003.0
2007-09-07 02:44:00,0.6909,0.6909,0.6908,0.6908,225700001.0
2007-09-07 02:45:00,0.6908,0.6908,0.6908,0.6908,141300001.0
2007-09-07 02:46:00,0.6908,0.6908,0.6906,0.6907,387999998.0
2007-09-07 02:47:00,0.6907,0.6907,0.6906,0.6907,210400000.0
2007-09-07 02:48:00,0.6907,0.6907,0.6907,0.6907,141700005.0
2007-09-07 02:49:00,0.6907,0.6907,0.6902,0.6904,1120099997.0
2007-09-07 02:50:00,0.6905,0.6906,0.6904,0.6905,378700002.0
2007-09-07 02:51:00,0.6906,0.6906,0.6906,0.6906,94500000.0
2007-09-07 02:52:00,0.6906,0.6906,0.69055,0.69055,66000000.0
2007-09-07 02:53:00,0.6906,0.6906,0.69055,0.6906,55100000.0
2007-09-07 02:54:00,0.6906,0.6906,0.6905,0.6906,69800000.0
2007-09-07 02:55:00,0.6906,0.691,0.6905,0.6907,535900001.0
2007-09-07 02:56:00,0.6907,0.6907,0.6906,0.6907,102599998.0
2007-09-07 02:57:00,0.6907,0.6908,0.6906,0.6906,370100001.0
2007-09-07 02:58:00,0.6906,0.6907,0.6906,0.69065,580499999.0
2007-09-07 02:59:00,0.6907,0.6907,0.6904,0.69045,530700000.0
2007-09-07 03:00:00,0.6905,0.69055,0.6904,0.6904,271599998.0
2007-09-07 03:01:00,0.69035,0.69055,0.69035,0.6904,88099999.0
2007-09-07 03:02:00,0.6904,0.69065,0.6904,0.6905,383799999.0
2007-09-07 03:03:00,0.6905,0.6907,0.6905,0.6907,239000000.0
2007-09-07 03:04:00,0.6907,0.6907,0.6907,0.6907,30200001.0
2007-09-07 03:05:00,0.6907,0.69095,0.6907,0.69085,148600000.0
2007-09-07 03:06:00,0.69085,0.69115,0.6908,0.691,333599998.0
2007-09-07 03:07:00,0.691,0.691,0.6907,0.6908,288100002.0
2007-09-07 03:08:00,0.6907,0.6908,0.6907,0.6908,41700001.0
2007-09-07 03:09:00,0.6907,0.69085,0.6907,0.69085,90800002.0
2007-09-07 03:10:00,0.69085,0.69085,0.6907,0.69075,200200002.0
2007-09-07 03:11:00,0.69075,0.69075,0.6904,0.69055,182600000.0
2007-09-07 03:12:00,0.69055,0.69065,0.6902,0.69045,501699999.0
2007-09-07 03:13:00,0.6904,0.69045,0.6901,0.69035,700599999.0
2007-09-07 03:14:00,0.6904,0.69045,0.6903,0.6903,158300000.0
2007-09-07 03:15:00,0.6903,0.6903,0.6902,0.69025,101099999.0
2007-09-07 03:16:00,0.69025,0.69045,0.6901,0.69045,478700002.0
2007-09-07 03:17:00,0.69045,0.6905,0.6902,0.6905,187100001.0
2007-09-07 03:18:00,0.6905,0.6905,0.6903,0.6903,63700000.0
2007-09-07 03:19:00,0.6903,0.6904,0.6903,0.6903,47099999.0
2007-09-07 03:20:00,0.6903,0.6903,0.6903,0.6903,68699999.0
2007-09-07 03:21:00,0.6903,0.6903,0.6903,0.6903,132799999.0
2007-09-07 03:22:00,0.6903,0.69035,0.6903,0.69035,95200000.0
2007-09-07 03:23:00,0.69035,0.6904,0.6902,0.6902,120199999.0
2007-09-07 03:24:00,0.6903,0.6903,0.6903,0.6903,272299995.0
2007-09-07 03:25:00,0.6903,0.6904,0.6903,0.69035,385100004.0
2007-09-07 03:26:00,0.6904,0.6909,0.6904,0.6905,383200001.0
2007-09-07 03:27:00,0.6905,0.6905,0.6905,0.6905,180300000.0
2007-09-07 03:28:00,0.6905,0.6905,0.6905,0.6905,129400000.0
2007-09-07 03:29:00,0.6905,0.6905,0.6903,0.6904,626099999.0
2007-09-07 03:30:00,0.6904,0.6904,0.6903,0.6904,374800002.0
2007-09-07 03:31:00,0.6904,0.69055,0.6903,0.69045,363100001.0
2007-09-07 03:32:00,0.6905,0.69065,0.6902,0.69045,464000002.0
2007-09-07 03:33:00,0.6905,0.69055,0.6903,0.69055,237500000.0
2007-09-07 03:34:00,0.69055,0.69075,0.6905,0.69075,120500000.0
2007-09-07 03:35:00,0.69075,0.69075,0.6904,0.6906,199100001.0
2007-09-07 03:36:00,0.6906,0.6906,0.69045,0.69045,70300002.0
2007-09-07 03:37:00,0.69045,0.69075,0.69045,0.69075,418500007.0
2007-09-07 03:38:00,0.6908,0.6908,0.6907,0.6907,209900000.0
2007-09-07 03:39:00,0.6908,0.6912,0.6908,0.691,345599999.0
2007-09-07 03:40:00,0.691,0.6911,0.6906,0.6908,1691700000.0
2007-09-07 03:41:00,0.6908,0.6908,0.6905,0.6907,664900004.0
2007-09-07 03:42:00,0.6907,0.69105,0.6907,0.69105,302400002.0
2007-09-07 03:43:00,0.6911,0.6911,0.691,0.691,66600000.0
2007-09-07 03:44:00,0.691,0.691,0.691,0.691,800000.0
2007-09-07 03:45:00,0.691,0.6914,0.691,0.6913,1577900002.0
2007-09-07 03:46:00,0.6914,0.6914,0.69125,0.6913,897300003.0
2007-09-07 03:47:00,0.6913,0.6913,0.6913,0.6913,66099999.0
2007-09-07 03:48:00,0.6913,0.6913,0.6913,0.6913,65800000.0
2007-09-07 03:49:00,0.6913,0.6914,0.6911,0.6914,683700001.0
2007-09-07 03:50:00,0.6914,0.6914,0.69135,0.69135,175899998.0
2007-09-07 03:51:00,0.6913,0.6914,0.6912,0.6913,675700000.0
2007-09-07 03:52:00,0.6913,0.6914,0.6913,0.6914,176200000.0
2007-09-07 03:53:00,0.6914,0.6914,0.6914,0.6914,91000000.0
2007-09-07 03:54:00,0.6914,0.6914,0.69135,0.69135,126000002.0
2007-09-07 03:55:00,0.6914,0.6914,0.6912,0.6912,374799998.0
2007-09-07 03:56:00,0.6913,0.6913,0.69115,0.69115,349300004.0
2007-09-07 03:57:00,0.69115,0.69115,0.69115,0.69115,17600000.0
2007-09-07 03:58:00,0.6912,0.6912,0.6912,0.6912,56000000.0
2007-09-07 03:59:00,0.6912,0.6912,0.6912,0.6912,55600000.0
2007-09-07 04:00:00,0.6912,0.6912,0.6912,0.6912,79200000.0
2007-09-07 04:01:00,0.6912,0.6912,0.69115,0.69115,24800000.0
2007-09-07 04:02:00,0.6912,0.6912,0.69115,0.69115,52000000.0
2007-09-07 04:03:00,0.6912,0.6912,0.6911,0.6911,156799999.0
2007-09-07 04:04:00,0.6911,0.6912,0.6911,0.6912,180199997.0
2007-09-07 04:05:00,0.6912,0.6912,0.691,0.691,417400003.0
2007-09-07 04:06:00,0.6911,0.6912,0.6911,0.6911,103200004.0
2007-09-07 04:07:00,0.6911,0.6911,0.691,0.691,237900003.0
2007-09-07 04:08:00,0.69095,0.6911,0.6909,0.691,370200006.0
2007-09-07 04:09:00,0.691,0.691,0.6907,0.6908,534199999.0
2007-09-07 04:10:00,0.6909,0.691,0.6909,0.691,296600005.0
2007-09-07 04:11:00,0.691,0.691,0.6908,0.6908,634600003.0
2007-09-07 04:12:00,0.6908,0.691,0.6908,0.6909,402100004.0
2007-09-07 04:13:00,0.6909,0.691,0.6909,0.691,129600001.0
2007-09-07 04:14:00,0.691,0.691,0.69095,0.691,187000000.0
2007-09-07 04:15:00,0.691,0.691,0.691,0.691,124300000.0
2007-09-07 04:16:00,0.691,0.691,0.6909,0.6909,109700001.0
2007-09-07 04:17:00,0.6909,0.6909,0.6906,0.6908,678700013.0
2007-09-07 04:18:00,0.6908,0.6908,0.6906,0.6908,224200001.0
2007-09-07 04:19:00,0.6908,0.6908,0.6907,0.6908,131500000.0
2007-09-07 04:20:00,0.6908,0.6908,0.6907,0.6907,78700000.0
2007-09-07 04:21:00,0.6908,0.6909,0.6908,0.6909,95399999.0
2007-09-07 04:22:00,0.6909,0.6909,0.6909,0.6909,136899999.0
2007-09-07 04:23:00,0.6909,0.6912,0.6908,0.6912,217400003.0
2007-09-07 04:24:00,0.6912,0.6912,0.69105,0.69105,16000000.0
2007-09-07 04:25:00,0.69082,0.69099,0.69067,0.6909,253800001.0
2007-09-07 04:26:00,0.6911,0.69115,0.6909,0.69095,286099999.0
2007-09-07 04:27:00,0.691,0.691,0.691,0.691,56100000.0
2007-09-07 04:28:00,0.691,0.69105,0.6909,0.69105,81800002.0
2007-09-07 04:29:00,0.691,0.69105,0.69095,0.691,112100001.0
2007-09-07 04:30:00,0.691,0.691,0.691,0.691,323199998.0
2007-09-07 04:31:00,0.691,0.691,0.6908,0.6908,136500000.0
2007-09-07 04:32:00,0.6909,0.6909,0.6908,0.6908,46700000.0
2007-09-07 04:33:00,0.6909,0.6909,0.6908,0.6909,32900000.0
2007-09-07 04:34:00,0.6909,0.6909,0.6909,0.6909,175000000.0
2007-09-07 04:35:00,0.6909,0.6909,0.6909,0.6909,52400000.0
2007-09-07 04:36:00,0.6909,0.6909,0.6908,0.6909,29500000.0
2007-09-07 04:37:00,0.6909,0.6909,0.6908,0.6909,53800000.0
2007-09-07 04:38:00,0.6909,0.6909,0.69085,0.69085,106000000.0
2007-09-07 04:39:00,0.69085,0.6909,0.69085,0.6909,72000000.0
2007-09-07 04:40:00,0.6909,0.6909,0.6909,0.6909,41800000.0
2007-09-07 04:41:00,0.6909,0.6909,0.6909,0.6909,65000000.0
2007-09-07 04:42:00,0.6909,0.69105,0.6909,0.691,41600000.0
2007-09-07 04:43:00,0.69105,0.69115,0.6909,0.69105,177600000.0
2007-09-07 04:44:00,0.6911,0.6911,0.6911,0.6911,21100000.0
2007-09-07 04:45:00,0.6911,0.69125,0.6911,0.69115,114699998.0
2007-09-07 04:46:00,0.6912,0.6914,0.6912,0.6913,34300001.0
2007-09-07 04:47:00,0.6913,0.6913,0.6913,0.6913,107899997.0
2007-09-07 04:48:00,0.6913,0.6913,0.6913,0.6913,170999996.0
2007-09-07 04:49:00,0.6913,0.6914,0.6912,0.6914,115300000.0
2007-09-07 04:50:00,0.69145,0.69145,0.6913,0.69145,7400000.0
2007-09-07 04:51:00,0.69145,0.69145,0.69145,0.69145,2000000.0
2007-09-07 04:52:00,0.69145,0.69145,0.6913,0.69145,83300001.0
2007-09-07 04:53:00,0.69145,0.6915,0.6914,0.6914,57799999.0
2007-09-07 04:54:00,0.6914,0.6914,0.6914,0.6914,34100001.0
2007-09-07 04:55:00,0.6914,0.69155,0.6914,0.69155,128900001.0
2007-09-07 04:56:00,0.69155,0.69155,0.69135,0.69135,80800000.0
2007-09-07 04:57:00,0.6914,0.6914,0.6912,0.6912,60299999.0
2007-09-07 04:58:00,0.6912,0.6912,0.6911,0.69115,174499999.0
2007-09-07 04:59:00,0.6912,0.6912,0.6912,0.6912,125600000.0
2007-09-07 05:00:00,0.69115,0.6912,0.69115,0.6912,132400000.0
2007-09-07 05:01:00,0.6912,0.6912,0.6911,0.6912,141899995.0
2007-09-07 05:02:00,0.6912,0.6912,0.6912,0.6912,56899997.0
2007-09-07 05:03:00,0.6912,0.6912,0.6912,0.6912,83000000.0
2007-09-07 05:04:00,0.6911,0.6912,0.6911,0.6912,67700001.0
2007-09-07 05:05:00,0.6912,0.6913,0.6912,0.6912,345900004.0
2007-09-07 05:06:00,0.6912,0.6912,0.6911,0.6911,131500004.0
2007-09-07 05:07:00,0.6911,0.6912,0.6911,0.6912,135200000.0
2007-09-07 05:08:00,0.6913,0.6913,0.6912,0.6912,88800002.0
2007-09-07 05:09:00,0.6912,0.6912,0.6911,0.6912,139400002.0
2007-09-07 05:10:00,0.6913,0.6913,0.6912,0.6912,232900000.0
2007-09-07 05:11:00,0.6912,0.6912,0.6911,0.6911,184600004.0
2007-09-07 05:12:00,0.6912,0.69135,0.6911,0.69135,42600000.0
2007-09-07 05:13:00,0.69135,0.69135,0.6912,0.6913,208599996.0
2007-09-07 05:14:00,0.6913,0.6914,0.6913,0.6914,340199995.0
2007-09-07 05:15:00,0.6914,0.6914,0.6914,0.6914,223700003.0
2007-09-07 05:16:00,0.6914,0.6914,0.6913,0.6914,399599998.0
2007-09-07 05:17:00,0.6914,0.6914,0.6913,0.6913,39600000.0
2007-09-07 05:18:00,0.6913,0.6914,0.6913,0.6914,34500000.0
2007-09-07 05:19:00,0.6914,0.6914,0.6913,0.6913,27200000.0
2007-09-07 05:20:00,0.6913,0.6914,0.69125,0.69135,172199999.0
2007-09-07 05:21:00,0.69135,0.6915,0.6911,0.69135,430999998.0
2007-09-07 05:22:00,0.6914,0.6915,0.6911,0.6911,488000002.0
2007-09-07 05:23:00,0.6913,0.6915,0.6912,0.6914,255800004.0
2007-09-07 05:24:00,0.6914,0.6914,0.69135,0.69135,53500000.0
2007-09-07 05:25:00,0.69135,0.6914,0.6912,0.69125,131300000.0
2007-09-07 05:26:00,0.6912,0.6912,0.6912,0.6912,37300000.0
2007-09-07 05:27:00,0.6912,0.6913,0.6911,0.69125,45999999.0
2007-09-07 05:28:00,0.6913,0.6913,0.6912,0.6912,52300000.0
2007-09-07 05:29:00,0.6912,0.6913,0.6911,0.6912,458100003.0
2007-09-07 05:30:00,0.6915,0.6916,0.6915,0.6916,78900000.0
2007-09-07 05:31:00,0.6916,0.6916,0.6915,0.6915,364600005.0
2007-09-07 05:32:00,0.6915,0.6916,0.6914,0.6915,332899997.0
2007-09-07 05:33:00,0.6915,0.6915,0.6914,0.6915,142400000.0
2007-09-07 05:34:00,0.69145,0.6915,0.69145,0.6915,138100000.0
2007-09-07 05:35:00,0.6915,0.6916,0.6912,0.6912,580799993.0
2007-09-07 05:36:00,0.6912,0.6914,0.6912,0.6913,174500001.0
2007-09-07 05:37:00,0.6914,0.6914,0.6912,0.6913,298199998.0
2007-09-07 05:38:00,0.6914,0.6914,0.69125,0.6913,58200000.0
2007-09-07 05:39:00,0.6913,0.6913,0.6913,0.6913,16900000.0
2007-09-07 05:40:00,0.6913,0.6913,0.6913,0.6913,33800000.0
2007-09-07 05:41:00,0.6913,0.6913,0.6911,0.6911,123200001.0
2007-09-07 05:42:00,0.6912,0.6913,0.6912,0.69125,151900000.0
2007-09-07 05:43:00,0.6913,0.6913,0.6913,0.6913,35000000.0
2007-09-07 05:44:00,0.6913,0.6913,0.6913,0.6913,58500000.0
2007-09-07 05:45:00,0.6912,0.69135,0.6912,0.6912,162800001.0
2007-09-07 05:46:00,0.6912,0.6912,0.6912,0.6912,30800000.0
2007-09-07 05:47:00,0.6912,0.6912,0.6912,0.6912,62700000.0
2007-09-07 05:48:00,0.69081,0.69097,0.69073,0.69081,130600004.0
2007-09-07 05:49:00,0.6912,0.6912,0.691,0.69115,66300000.0
2007-09-07 05:50:00,0.69115,0.69115,0.69085,0.69085,89800000.0
2007-09-07 05:51:00,0.6909,0.6909,0.6909,0.6909,23000000.0
2007-09-07 05:52:00,0.6909,0.6909,0.6909,0.6909,46500000.0
2007-09-07 05:53:00,0.6909,0.69125,0.6909,0.6911,423899999.0
2007-09-07 05:54:00,0.691,0.6911,0.6909,0.6911,319100001.0
2007-09-07 05:55:00,0.6911,0.6911,0.6911,0.6911,38200000.0
2007-09-07 05:56:00,0.6911,0.6911,0.6911,0.6911,30800000.0
2007-09-07 05:57:00,0.691,0.6911,0.691,0.6911,55400000.0
2007-09-07 05:58:00,0.6911,0.6911,0.6911,0.6911,34700000.0
2007-09-07 05:59:00,0.691,0.6911,0.691,0.691,56000000.0
2007-09-07 06:00:00,0.6911,0.6911,0.6911,0.6911,58200000.0
2007-09-07 06:01:00,0.6912,0.69155,0.6912,0.69155,154699999.0
2007-09-07 06:02:00,0.69155,0.69155,0.69125,0.69145,282900001.0
2007-09-07 06:03:00,0.69145,0.69155,0.6914,0.69155,15100000.0
2007-09-07 06:04:00,0.6914,0.69155,0.6914,0.6914,78499999.0
2007-09-07 06:05:00,0.6914,0.69155,0.6913,0.6914,220900001.0
2007-09-07 06:06:00,0.6914,0.69155,0.6914,0.69155,109800001.0
2007-09-07 06:07:00,0.69155,0.69155,0.6914,0.6914,61600000.0
2007-09-07 06:08:00,0.6914,0.69155,0.6913,0.6915,308300003.0
2007-09-07 06:09:00,0.6913,0.6915,0.6913,0.6915,186000005.0
2007-09-07 06:10:00,0.6915,0.6915,0.6914,0.6914,354900011.0
2007-09-07 06:11:00,0.6914,0.6914,0.6913,0.6913,129400005.0
2007-09-07 06:12:00,0.6913,0.6913,0.6912,0.6912,203900000.0
2007-09-07 06:13:00,0.69097,0.69097,0.69071,0.6909,592699999.0
2007-09-07 06:14:00,0.6912,0.6912,0.6911,0.6912,175400003.0
2007-09-07 06:15:00,0.6912,0.69135,0.6911,0.6913,480199994.0
2007-09-07 06:16:00,0.69135,0.6914,0.6911,0.6913,147900000.0
2007-09-07 06:17:00,0.6914,0.6914,0.6914,0.6914,37199999.0
2007-09-07 06:18:00,0.6914,0.6914,0.6914,0.6914,17500000.0
2007-09-07 06:19:00,0.6913,0.6913,0.6913,0.6913,20300000.0
2007-09-07 06:20:00,0.6913,0.6913,0.6913,0.6913,64200000.0
2007-09-07 06:21:00,0.6913,0.6913,0.6913,0.6913,29000000.0
2007-09-07 06:22:00,0.6913,0.6913,0.6913,0.6913,11300000.0
2007-09-07 06:23:00,0.6912,0.6913,0.6912,0.69125,197199997.0
2007-09-07 06:24:00,0.6913,0.6913,0.6913,0.6913,142900000.0
2007-09-07 06:25:00,0.6913,0.6913,0.691,0.6913,458599999.0
2007-09-07 06:26:00,0.6913,0.6914,0.6912,0.6912,210999998.0
2007-09-07 06:27:00,0.6912,0.6912,0.69115,0.69115,69300000.0
2007-09-07 06:28:00,0.6912,0.6915,0.6911,0.6914,395000003.0
2007-09-07 06:29:00,0.6914,0.6914,0.6914,0.6914,126600006.0
2007-09-07 06:30:00,0.6914,0.6915,0.6914,0.6915,135600002.0
2007-09-07 06:31:00,0.6915,0.6915,0.69145,0.6915,103100000.0
2007-09-07 06:32:00,0.69145,0.6915,0.69145,0.6915,134600000.0
2007-09-07 06:33:00,0.6915,0.6915,0.69145,0.69145,122600000.0
2007-09-07 06:34:00,0.6915,0.6915,0.6915,0.6915,202799995.0
2007-09-07 06:35:00,0.6915,0.6915,0.6915,0.6915,73199996.0
2007-09-07 06:36:00,0.6915,0.6915,0.69145,0.69145,176999999.0
2007-09-07 06:37:00,0.69145,0.6915,0.69145,0.6915,85700000.0
2007-09-07 06:38:00,0.6915,0.6915,0.69145,0.6915,112400000.0
2007-09-07 06:39:00,0.6915,0.6915,0.6915,0.6915,72400000.0
2007-09-07 06:40:00,0.6915,0.69155,0.6913,0.69155,336900001.0
2007-09-07 06:41:00,0.69155,0.69155,0.6914,0.69155,87099999.0
2007-09-07 06:42:00,0.69155,0.69155,0.6914,0.69155,112500000.0
2007-09-07 06:43:00,0.69155,0.69155,0.6915,0.6915,19000000.0
2007-09-07 06:44:00,0.69155,0.69155,0.6915,0.6915,11900000.0
2007-09-07 06:45:00,0.6915,0.69155,0.6915,0.69155,11900000.0
2007-09-07 06:46:00,0.69155,0.69155,0.69135,0.6914,40000000.0
2007-09-07 06:47:00,0.6914,0.6914,0.6914,0.6914,14900000.0
2007-09-07 06:48:00,0.6914,0.69155,0.6913,0.69155,144900000.0
2007-09-07 06:49:00,0.69155,0.69155,0.6913,0.69145,26500000.0
2007-09-07 06:50:00,0.69145,0.69145,0.6912,0.69145,125999996.0
2007-09-07 06:51:00,0.69145,0.69145,0.6913,0.69135,34200000.0
2007-09-07 06:52:00,0.69135,0.69135,0.6913,0.6913,18000000.0
2007-09-07 06:53:00,0.69135,0.69135,0.69135,0.69135,5600000.0
2007-09-07 06:54:00,0.69135,0.69145,0.69135,0.69145,10300000.0
2007-09-07 06:55:00,0.69145,0.69145,0.69145,0.69145,4000000.0
2007-09-07 06:56:00,0.69145,0.69145,0.69145,0.69145,7200000.0
2007-09-07 06:57:00,0.69145,0.69155,0.6913,0.69155,40599999.0
2007-09-07 06:58:00,0.69155,0.69155,0.6915,0.6915,14300000.0
2007-09-07 06:59:00,0.69155,0.69155,0.6915,0.69155,11000000.0
2007-09-07 07:00:00,0.6915,0.69155,0.69135,0.6914,103999999.0
2007-09-07 07:01:00,0.69135,0.6914,0.69135,0.6914,103800000.0
2007-09-07 07:02:00,0.6914,0.6914,0.6914,0.6914,34100000.0
2007-09-07 07:03:00,0.6914,0.6914,0.6914,0.6914,30900000.0
2007-09-07 07:04:00,0.6914,0.6914,0.6914,0.6914,15900000.0
2007-09-07 07:05:00,0.6914,0.6914,0.6914,0.6914,17299999.0
2007-09-07 07:06:00,0.6914,0.69155,0.6914,0.6914,167100003.0
2007-09-07 07:07:00,0.6914,0.6914,0.69135,0.69135,206400000.0
2007-09-07 07:08:00,0.69135,0.6914,0.6913,0.6914,290300003.0
2007-09-07 07:09:00,0.6915,0.6917,0.6914,0.6914,140800002.0
2007-09-07 07:10:00,0.6914,0.6916,0.6914,0.6915,99200000.0
2007-09-07 07:11:00,0.6916,0.6916,0.6915,0.6915,35000000.0
2007-09-07 07:12:00,0.6915,0.6915,0.6914,0.6914,66400000.0
2007-09-07 07:13:00,0.6914,0.6914,0.6914,0.6914,72500000.0
2007-09-07 07:14:00,0.6914,0.6914,0.6913,0.6914,380599993.0
2007-09-07 07:15:00,0.6916,0.6917,0.6912,0.6917,502699996.0
2007-09-07 07:16:00,0.6917,0.6917,0.6916,0.6916,56199999.0
2007-09-07 07:17:00,0.6917,0.69185,0.6917,0.69185,85700000.0
2007-09-07 07:18:00,0.69185,0.69185,0.6917,0.6917,66999999.0
2007-09-07 07:19:00,0.6917,0.69185,0.6917,0.69185,172899999.0
2007-09-07 07:20:00,0.69185,0.69185,0.69175,0.6918,69300000.0
2007-09-07 07:21:00,0.6918,0.6918,0.69175,0.69175,100400000.0
2007-09-07 07:22:00,0.6918,0.69185,0.6916,0.69185,290699999.0
2007-09-07 07:23:00,0.69185,0.69185,0.6917,0.69185,26100000.0
2007-09-07 07:24:00,0.69185,0.69185,0.6917,0.69185,33600000.0
2007-09-07 07:25:00,0.69185,0.69185,0.6917,0.6917,73600000.0
2007-09-07 07:26:00,0.6917,0.6917,0.69145,0.69165,177300000.0
2007-09-07 07:27:00,0.69165,0.69165,0.6914,0.69155,44899999.0
2007-09-07 07:28:00,0.69155,0.6916,0.69145,0.6915,198699998.0
2007-09-07 07:29:00,0.6914,0.6915,0.6914,0.6915,105799998.0
2007-09-07 07:30:00,0.6915,0.6915,0.6915,0.6915,8500000.0
2007-09-07 07:31:00,0.6914,0.6916,0.6913,0.6913,308599997.0
2007-09-07 07:32:00,0.6913,0.6916,0.6912,0.6916,306199995.0
2007-09-07 07:33:00,0.6915,0.6916,0.6914,0.6916,50799999.0
2007-09-07 07:34:00,0.6916,0.6916,0.6914,0.6914,25600000.0
2007-09-07 07:35:00,0.6914,0.69155,0.6913,0.69155,205499997.0
2007-09-07 07:36:00,0.69116,0.69125,0.69101,0.69125,186700000.0
2007-09-07 07:37:00,0.6915,0.69165,0.6915,0.69155,71700000.0
2007-09-07 07:38:00,0.6916,0.6916,0.6916,0.6916,28200000.0
2007-09-07 07:39:00,0.69155,0.6916,0.69145,0.6916,111800001.0
2007-09-07 07:40:00,0.6916,0.6916,0.6915,0.6916,65900000.0
2007-09-07 07:41:00,0.6916,0.6916,0.69155,0.69155,10000000.0
2007-09-07 07:42:00,0.6915,0.6916,0.6915,0.6916,91700000.0
2007-09-07 07:43:00,0.6916,0.69165,0.6915,0.69165,83800000.0
2007-09-07 07:44:00,0.69165,0.6917,0.6915,0.6916,436499997.0
2007-09-07 07:45:00,0.6916,0.6917,0.6915,0.6917,192399999.0
2007-09-07 07:46:00,0.6917,0.6917,0.6917,0.6917,120900002.0
2007-09-07 07:47:00,0.6917,0.6917,0.6917,0.6917,104200001.0
2007-09-07 07:48:00,0.6917,0.6917,0.6916,0.6917,200800002.0
2007-09-07 07:49:00,0.6916,0.6916,0.6916,0.6916,17600000.0
2007-09-07 07:50:00,0.6917,0.6917,0.6917,0.6917,72400000.0
2007-09-07 07:51:00,0.69165,0.6917,0.69165,0.6917,121599998.0
2007-09-07 07:52:00,0.6917,0.6917,0.6917,0.6917,85000000.0
2007-09-07 07:53:00,0.6917,0.6917,0.6917,0.6917,127100000.0
2007-09-07 07:54:00,0.6917,0.69175,0.69165,0.69175,130299999.0
2007-09-07 07:55:00,0.69175,0.69175,0.6916,0.69175,19600000.0
2007-09-07 07:56:00,0.69175,0.69175,0.6916,0.6917,53700000.0
2007-09-07 07:57:00,0.69175,0.69175,0.6916,0.69175,19600000.0
2007-09-07 07:58:00,0.69175,0.6918,0.69175,0.6918,8800000.0
2007-09-07 07:59:00,0.69175,0.69175,0.6916,0.69175,40300000.0
2007-09-07 08:00:00,0.69175,0.69175,0.69175,0.69175,800000.0
2007-09-07 08:01:00,0.69135,0.69146,0.69128,0.69134,335000001.0
2007-09-07 08:02:00,0.69175,0.69175,0.6916,0.6917,21300000.0
2007-09-07 08:03:00,0.69175,0.69185,0.6917,0.6917,20800000.0
2007-09-07 08:04:00,0.6917,0.69185,0.6917,0.6917,111499999.0
2007-09-07 08:05:00,0.6917,0.69175,0.6916,0.69175,120900004.0
2007-09-07 08:06:00,0.69175,0.692,0.6916,0.6918,659000004.0
2007-09-07 08:07:00,0.6918,0.69185,0.6915,0.69165,480700002.0
2007-09-07 08:08:00,0.69165,0.6917,0.6914,0.6917,1774400007.0
2007-09-07 08:09:00,0.6917,0.6917,0.6915,0.6915,231500000.0
2007-09-07 08:10:00,0.6916,0.69185,0.6916,0.6917,389100004.0
2007-09-07 08:11:00,0.6917,0.6917,0.6917,0.6917,97400000.0
2007-09-07 08:12:00,0.6917,0.69185,0.6916,0.69185,179799999.0
2007-09-07 08:13:00,0.6919,0.69195,0.69175,0.69175,197099999.0
2007-09-07 08:14:00,0.6918,0.6919,0.6917,0.6917,318299996.0
2007-09-07 08:15:00,0.6917,0.6919,0.6917,0.69185,215799999.0
2007-09-07 08:16:00,0.69185,0.69185,0.69185,0.69185,4000000.0
2007-09-07 08:17:00,0.69185,0.69185,0.6917,0.6917,150199996.0
2007-09-07 08:18:00,0.6917,0.69185,0.6917,0.69185,294400000.0
2007-09-07 08:19:00,0.69185,0.69185,0.6917,0.69175,104400000.0
2007-09-07 08:20:00,0.69175,0.69175,0.6916,0.6916,125799999.0
2007-09-07 08:21:00,0.6916,0.69195,0.6916,0.6918,247599999.0
2007-09-07 08:22:00,0.69185,0.69185,0.6917,0.6917,46600001.0
2007-09-07 08:23:00,0.6917,0.6918,0.69165,0.69175,138600000.0
2007-09-07 08:24:00,0.69175,0.69175,0.69175,0.69175,4800000.0
2007-09-07 08:25:00,0.6916,0.69175,0.6916,0.6917,41099999.0
2007-09-07 08:26:00,0.6917,0.69175,0.6916,0.69175,84900000.0
2007-09-07 08:27:00,0.69175,0.69175,0.69175,0.69175,4800000.0
2007-09-07 08:28:00,0.69175,0.69175,0.6917,0.69175,13500000.0
2007-09-07 08:29:00,0.69175,0.69175,0.6917,0.6917,16000000.0
2007-09-07 08:30:00,0.69175,0.69175,0.6915,0.6916,171300000.0
2007-09-07 08:31:00,0.6915,0.69175,0.6915,0.69175,178400000.0
2007-09-07 08:32:00,0.69175,0.69175,0.6915,0.69175,50099998.0
2007-09-07 08:33:00,0.69175,0.69195,0.6917,0.6918,691600004.0
2007-09-07 08:34:00,0.6918,0.6919,0.6918,0.6918,107400001.0
2007-09-07 08:35:00,0.6918,0.692,0.6918,0.692,221600002.0
2007-09-07 08:36:00,0.692,0.692,0.6918,0.6918,374099997.0
2007-09-07 08:37:00,0.6918,0.69195,0.69175,0.69175,403499999.0
2007-09-07 08:38:00,0.69175,0.69195,0.69175,0.6918,291000002.0
2007-09-07 08:39:00,0.6918,0.6918,0.6918,0.6918,161599997.0
2007-09-07 08:40:00,0.6918,0.6918,0.69175,0.6918,113700000.0
2007-09-07 08:41:00,0.6918,0.69185,0.6917,0.69185,215299998.0
2007-09-07 08:42:00,0.69185,0.69185,0.69165,0.69165,179000000.0
2007-09-07 08:43:00,0.6917,0.6917,0.6917,0.6917,138000000.0
2007-09-07 08:44:00,0.6917,0.6917,0.69165,0.6917,84600002.0
2007-09-07 08:45:00,0.6917,0.6919,0.69165,0.69165,410899997.0
2007-09-07 08:46:00,0.6917,0.6917,0.69165,0.69165,123600000.0
2007-09-07 08:47:00,0.6917,0.6917,0.69165,0.6917,131200000.0
2007-09-07 08:48:00,0.6917,0.6917,0.6917,0.6917,109000000.0
2007-09-07 08:49:00,0.6917,0.6917,0.69165,0.69165,110900000.0
2007-09-07 08:50:00,0.6917,0.6917,0.69165,0.69165,168100001.0
2007-09-07 08:51:00,0.69165,0.6917,0.69165,0.6917,88400000.0
2007-09-07 08:52:00,0.6917,0.69185,0.6917,0.69185,112600000.0
2007-09-07 08:53:00,0.69185,0.6919,0.6917,0.6918,254799999.0
2007-09-07 08:54:00,0.6918,0.6918,0.6918,0.6918,15100000.0
2007-09-07 08:55:00,0.6918,0.6918,0.6918,0.6918,64700003.0
2007-09-07 08:56:00,0.6918,0.69185,0.6917,0.69175,264000000.0
2007-09-07 08:57:00,0.69175,0.6918,0.6914,0.69175,14200000.0
2007-09-07 08:58:00,0.6915,0.69165,0.69115,0.6913,950199999.0
2007-09-07 08:59:00,0.6913,0.6913,0.6911,0.6913,774099991.0
2007-09-07 09:00:00,0.6913,0.6913,0.6912,0.6913,291100001.0
2007-09-07 09:01:00,0.6913,0.6914,0.6913,0.6913,338199992.0
2007-09-07 09:02:00,0.6913,0.6913,0.6913,0.6913,64599998.0
2007-09-07 09:03:00,0.6913,0.69145,0.6913,0.6913,531600006.0
2007-09-07 09:04:00,0.6913,0.6916,0.6913,0.6916,287700000.0
2007-09-07 09:05:00,0.6916,0.6916,0.6915,0.6915,154200001.0
2007-09-07 09:06:00,0.6916,0.6917,0.6915,0.69155,227199999.0
2007-09-07 09:07:00,0.6916,0.6916,0.6915,0.6915,169500001.0
2007-09-07 09:08:00,0.6915,0.6917,0.6914,0.6914,892900004.0
2007-09-07 09:09:00,0.6915,0.6915,0.6914,0.6914,92299998.0
2007-09-07 09:10:00,0.6914,0.6914,0.69125,0.6913,201899997.0
2007-09-07 09:11:00,0.6913,0.6913,0.6913,0.6913,12000000.0
2007-09-07 09:12:00,0.6913,0.6914,0.69125,0.69125,192600000.0
2007-09-07 09:13:00,0.6913,0.6913,0.6913,0.6913,700000.0
2007-09-07 09:14:00,0.69113,0.69123,0.69089,0.69095,172400000.0
2007-09-07 09:15:00,0.6913,0.6913,0.6913,0.6913,158900000.0
2007-09-07 09:16:00,0.6913,0.6913,0.6912,0.6912,630300010.0
2007-09-07 09:17:00,0.6912,0.6914,0.6911,0.6913,1535600006.0
2007-09-07 09:18:00,0.6913,0.6913,0.69105,0.6911,122400000.0
2007-09-07 09:19:00,0.6911,0.6912,0.6911,0.6912,595399993.0
2007-09-07 09:20:00,0.6911,0.6914,0.6911,0.69135,775200010.0
2007-09-07 09:21:00,0.6914,0.6915,0.6912,0.6915,486500007.0
2007-09-07 09:22:00,0.6915,0.6915,0.6913,0.6913,140600001.0
2007-09-07 09:23:00,0.6913,0.6915,0.6912,0.6915,250599999.0
2007-09-07 09:24:00,0.6915,0.6917,0.6915,0.69165,273399999.0
2007-09-07 09:25:00,0.6917,0.6917,0.6915,0.6917,370000002.0
2007-09-07 09:26:00,0.6917,0.692,0.6917,0.6919,915799986.0
2007-09-07 09:27:00,0.6919,0.6919,0.6918,0.69185,394700000.0
2007-09-07 09:28:00,0.69185,0.69185,0.6917,0.6918,778799988.0
2007-09-07 09:29:00,0.6918,0.6919,0.6917,0.6917,880500005.0
2007-09-07 09:30:00,0.6917,0.6918,0.6915,0.6915,635499997.0
2007-09-07 09:31:00,0.6915,0.6916,0.6915,0.6916,149100004.0
2007-09-07 09:32:00,0.6916,0.6916,0.6916,0.6916,108400000.0
2007-09-07 09:33:00,0.6916,0.6916,0.6915,0.6915,258600001.0
2007-09-07 09:34:00,0.6915,0.6916,0.6915,0.6916,174000000.0
2007-09-07 09:35:00,0.6916,0.6916,0.6914,0.6915,781099992.0
2007-09-07 09:36:00,0.6915,0.6915,0.6912,0.6915,674400001.0
2007-09-07 09:37:00,0.69129,0.69146,0.69098,0.69129,545200000.0
2007-09-07 09:38:00,0.6915,0.6915,0.6913,0.6914,666400005.0
2007-09-07 09:39:00,0.6914,0.6916,0.6913,0.6915,1211599988.0
2007-09-07 09:40:00,0.6915,0.6915,0.6914,0.6915,383500010.0
2007-09-07 09:41:00,0.6915,0.6915,0.69145,0.69145,236600008.0
2007-09-07 09:42:00,0.6915,0.6915,0.6915,0.6915,49400002.0
2007-09-07 09:43:00,0.6915,0.6915,0.6913,0.6914,2131000004.0
2007-09-07 09:44:00,0.6913,0.6913,0.6908,0.6912,1072000006.0
2007-09-07 09:45:00,0.69105,0.69115,0.6909,0.69115,1072000006.0
2007-09-07 09:46:00,0.6912,0.6912,0.691,0.6912,529700002.0
2007-09-07 09:47:00,0.6912,0.69125,0.691,0.691,1034700017.0
2007-09-07 09:48:00,0.6911,0.6912,0.6911,0.6911,590400000.0
2007-09-07 09:49:00,0.6911,0.6913,0.6911,0.6913,1081200001.0
2007-09-07 09:50:00,0.6913,0.6914,0.6911,0.6911,748300006.0
2007-09-07 09:51:00,0.6911,0.69125,0.6911,0.69115,276300000.0
2007-09-07 09:52:00,0.69115,0.69115,0.6905,0.6906,522399998.0
2007-09-07 09:53:00,0.69065,0.69075,0.6904,0.6907,1130100001.0
2007-09-07 09:54:00,0.6907,0.6909,0.6906,0.6909,881200005.0
2007-09-07 09:55:00,0.6909,0.691,0.6908,0.69085,195499998.0
2007-09-07 09:56:00,0.69085,0.69085,0.6907,0.6908,147400000.0
2007-09-07 09:57:00,0.6908,0.6909,0.6906,0.6908,555000006.0
2007-09-07 09:58:00,0.6908,0.691,0.6908,0.6908,412500002.0
2007-09-07 09:59:00,0.6908,0.6911,0.6908,0.6909,260699994.0
2007-09-07 10:00:00,0.6911,0.6915,0.6908,0.6908,1359000003.0
2007-09-07 10:01:00,0.6909,0.69115,0.69065,0.6907,783099998.0
2007-09-07 10:02:00,0.69075,0.6909,0.69075,0.6909,258699997.0
2007-09-07 10:03:00,0.6909,0.6909,0.6907,0.6907,128600002.0
2007-09-07 10:04:00,0.6908,0.6911,0.6908,0.69095,494700000.0
2007-09-07 10:05:00,0.691,0.691,0.6908,0.6908,72100000.0
2007-09-07 10:06:00,0.69075,0.6908,0.69075,0.6908,85500000.0
2007-09-07 10:07:00,0.6908,0.691,0.6908,0.691,488000005.0
2007-09-07 10:08:00,0.691,0.691,0.6909,0.691,393800003.0
2007-09-07 10:09:00,0.691,0.691,0.691,0.691,53700000.0
2007-09-07 10:10:00,0.691,0.691,0.6908,0.69085,259600001.0
2007-09-07 10:11:00,0.6908,0.691,0.6908,0.69095,61900001.0
2007-09-07 10:12:00,0.691,0.691,0.6907,0.69095,897500006.0
2007-09-07 10:13:00,0.69095,0.691,0.6908,0.6909,66500002.0
2007-09-07 10:14:00,0.6909,0.69105,0.6905,0.6905,331400002.0
2007-09-07 10:15:00,0.6905,0.6906,0.6905,0.6905,202500002.0
2007-09-07 10:16:00,0.6905,0.69075,0.6905,0.69075,194800003.0
2007-09-07 10:17:00,0.69075,0.691,0.6906,0.6909,382100004.0
2007-09-07 10:18:00,0.6909,0.6909,0.6909,0.6909,100300004.0
2007-09-07 10:19:00,0.6909,0.69125,0.6909,0.6909,217100002.0
2007-09-07 10:20:00,0.6909,0.691,0.6909,0.6909,111600001.0
2007-09-07 10:21:00,0.6909,0.6911,0.6908,0.6911,896699995.0
2007-09-07 10:22:00,0.6911,0.6911,0.6911,0.6911,63400000.0
2007-09-07 10:23:00,0.6911,0.6911,0.69095,0.691,105499998.0
2007-09-07 10:24:00,0.691,0.691,0.6908,0.6908,264700001.0
2007-09-07 10:25:00,0.6909,0.6909,0.6908,0.6908,128200004.0
2007-09-07 10:26:00,0.6909,0.69105,0.6909,0.69105,400700002.0
2007-09-07 10:27:00,0.6911,0.6912,0.6909,0.691,631900001.0
2007-09-07 10:28:00,0.691,0.6911,0.691,0.69105,658899991.0
2007-09-07 10:29:00,0.69105,0.6911,0.691,0.691,345300002.0
2007-09-07 10:30:00,0.691,0.6912,0.691,0.6912,440799997.0
2007-09-07 10:31:00,0.6912,0.6912,0.6911,0.6912,51400000.0
2007-09-07 10:32:00,0.6912,0.69125,0.6911,0.6912,423100007.0
2007-09-07 10:33:00,0.6911,0.69145,0.6911,0.69125,413600004.0
2007-09-07 10:34:00,0.69125,0.6913,0.6912,0.69125,404599997.0
2007-09-07 10:35:00,0.69125,0.6913,0.6911,0.6911,849899999.0
2007-09-07 10:36:00,0.6911,0.6911,0.6908,0.6908,1479000009.0
2007-09-07 10:37:00,0.6908,0.6909,0.6904,0.6907,826499994.0
2007-09-07 10:38:00,0.6907,0.691,0.6907,0.6908,1407600000.0
2007-09-07 10:39:00,0.6908,0.6908,0.6906,0.6907,501799998.0
2007-09-07 10:40:00,0.6907,0.6907,0.6907,0.6907,33399998.0
2007-09-07 10:41:00,0.6907,0.6908,0.6906,0.6907,1277899995.0
2007-09-07 10:42:00,0.6907,0.6908,0.6906,0.6907,1032500001.0
2007-09-07 10:43:00,0.6907,0.6907,0.6906,0.6906,920000002.0
2007-09-07 10:44:00,0.6906,0.6907,0.6903,0.6904,1143799993.0
2007-09-07 10:45:00,0.6905,0.6905,0.6903,0.6903,931899985.0
2007-09-07 10:46:00,0.6903,0.6903,0.6903,0.6903,156100000.0
2007-09-07 10:47:00,0.6903,0.69035,0.69,0.69035,934299984.0
2007-09-07 10:48:00,0.69035,0.6904,0.69,0.6903,649800004.0
2007-09-07 10:49:00,0.6903,0.6905,0.6903,0.6904,547899998.0
2007-09-07 10:50:00,0.6904,0.6907,0.6903,0.6904,1064300006.0
2007-09-07 10:51:00,0.6904,0.6904,0.6901,0.6902,1026699993.0
2007-09-07 10:52:00,0.6901,0.6906,0.6901,0.6905,1256400005.0
2007-09-07 10:53:00,0.6903,0.6904,0.6901,0.6903,1256400005.0
2007-09-07 10:54:00,0.6903,0.69065,0.6902,0.6904,2129900013.0
2007-09-07 10:55:00,0.6904,0.6906,0.6902,0.6903,1699800008.0
2007-09-07 10:56:00,0.6902,0.69045,0.69,0.6902,680099993.0
2007-09-07 10:57:00,0.6902,0.6905,0.6899,0.6902,1300400010.0
2007-09-07 10:58:00,0.6902,0.6905,0.6902,0.6902,763400003.0
2007-09-07 10:59:00,0.6901,0.69035,0.69005,0.69005,846500004.0
2007-09-07 11:00:00,0.6901,0.6902,0.69,0.69015,457400000.0
2007-09-07 11:01:00,0.69015,0.6902,0.6899,0.6899,402799997.0
2007-09-07 11:02:00,0.69,0.69015,0.69,0.69,339999998.0
2007-09-07 11:03:00,0.69,0.69005,0.6889,0.6889,1802900002.0
2007-09-07 11:04:00,0.6888,0.689,0.6885,0.689,898900009.0
2007-09-07 11:05:00,0.6889,0.689,0.6889,0.689,898900009.0
2007-09-07 11:06:00,0.6889,0.6891,0.6888,0.689,898900009.0
2007-09-07 11:07:00,0.689,0.6892,0.6889,0.689,1666399989.0
2007-09-07 11:08:00,0.689,0.6891,0.689,0.6891,1134400001.0
2007-09-07 11:09:00,0.68905,0.6892,0.68895,0.6891,517700005.0
2007-09-07 11:10:00,0.6891,0.6891,0.6889,0.6889,228499999.0
2007-09-07 11:11:00,0.6889,0.6889,0.6888,0.6889,888000003.0
2007-09-07 11:12:00,0.6889,0.689,0.6887,0.689,160800001.0
2007-09-07 11:13:00,0.689,0.689,0.6889,0.6889,384700001.0
2007-09-07 11:14:00,0.6889,0.68905,0.68885,0.68885,223099995.0
2007-09-07 11:15:00,0.68885,0.6892,0.6888,0.6892,877200006.0
2007-09-07 11:16:00,0.6892,0.6892,0.689,0.6891,336500001.0
2007-09-07 11:17:00,0.6891,0.6895,0.6891,0.6893,1391300000.0
2007-09-07 11:18:00,0.6894,0.6894,0.6892,0.6893,429800004.0
2007-09-07 11:19:00,0.6893,0.6894,0.6889,0.68905,685299996.0
2007-09-07 11:20:00,0.6891,0.6893,0.6889,0.6893,1077200003.0
2007-09-07 11:21:00,0.6893,0.6893,0.6893,0.6893,41400000.0
2007-09-07 11:22:00,0.6893,0.6893,0.689,0.68925,647900000.0
2007-09-07 11:23:00,0.6893,0.6894,0.68925,0.6893,299499998.0
2007-09-07 11:24:00,0.6893,0.6893,0.68895,0.68895,943699995.0
2007-09-07 11:25:00,0.6889,0.6891,0.6888,0.6891,1504600006.0
2007-09-07 11:26:00,0.6891,0.6891,0.689,0.689,344300003.0
2007-09-07 11:27:00,0.6891,0.6891,0.6891,0.6891,510200001.0
2007-09-07 11:28:00,0.689,0.6891,0.689,0.6891,315499992.0
2007-09-07 11:29:00,0.6891,0.6892,0.6891,0.6892,551000004.0
2007-09-07 11:30:00,0.6892,0.6893,0.6892,0.6893,162900007.0
2007-09-07 11:31:00,0.6893,0.6893,0.6893,0.6893,208000008.0
2007-09-07 11:32:00,0.6893,0.6893,0.6893,0.6893,105700001.0
2007-09-07 11:33:00,0.68925,0.6893,0.6891,0.6892,193500002.0
2007-09-07 11:34:00,0.6893,0.6893,0.6893,0.6893,426500008.0
2007-09-07 11:35:00,0.6893,0.6894,0.6893,0.6894,1009700002.0
2007-09-07 11:36:00,0.6894,0.6894,0.6893,0.6894,276599993.0
2007-09-07 11:37:00,0.6893,0.6895,0.6893,0.6895,183700003.0
2007-09-07 11:38:00,0.6895,0.6895,0.6893,0.6893,543299995.0
2007-09-07 11:39:00,0.6894,0.6894,0.6893,0.6893,432600006.0
2007-09-07 11:40:00,0.68935,0.6895,0.6893,0.6894,769799999.0
2007-09-07 11:41:00,0.6894,0.6896,0.6893,0.6894,715800002.0
2007-09-07 11:42:00,0.6894,0.6896,0.6893,0.6893,1031699994.0
2007-09-07 11:43:00,0.6893,0.6894,0.6893,0.68935,375500005.0
2007-09-07 11:44:00,0.6894,0.6894,0.68935,0.6894,196600002.0
2007-09-07 11:45:00,0.6894,0.6894,0.6894,0.6894,174100008.0
2007-09-07 11:46:00,0.6894,0.6895,0.6894,0.6894,118600002.0
2007-09-07 11:47:00,0.6895,0.6895,0.6894,0.6894,1221599992.0
2007-09-07 11:48:00,0.6894,0.6894,0.6893,0.6894,771400002.0
2007-09-07 11:49:00,0.6893,0.6894,0.6893,0.6894,348599999.0
2007-09-07 11:50:00,0.6894,0.6894,0.689,0.6891,412500003.0
2007-09-07 11:51:00,0.6891,0.6892,0.6891,0.6892,118399999.0
2007-09-07 11:52:00,0.6892,0.6892,0.6891,0.6892,139600001.0
2007-09-07 11:53:00,0.6892,0.6894,0.6892,0.6893,307299998.0
2007-09-07 11:54:00,0.6893,0.6894,0.6891,0.6892,1028899984.0
2007-09-07 11:55:00,0.6892,0.6893,0.6892,0.6893,794600003.0
2007-09-07 11:56:00,0.6893,0.6895,0.6893,0.6895,174200001.0
2007-09-07 11:57:00,0.6895,0.6896,0.6894,0.6896,661900001.0
2007-09-07 11:58:00,0.6896,0.6898,0.6893,0.6893,1013000004.0
2007-09-07 11:59:00,0.6893,0.6897,0.6893,0.6897,531800002.0
2007-09-07 12:00:00,0.6897,0.6898,0.6896,0.6898,198700005.0
2007-09-07 12:01:00,0.6898,0.6899,0.6897,0.6899,258799998.0
2007-09-07 12:02:00,0.6899,0.6903,0.6896,0.69015,622700000.0
2007-09-07 12:03:00,0.6902,0.6903,0.6899,0.6899,317899999.0
2007-09-07 12:04:00,0.6899,0.69,0.6899,0.6899,166199998.0
2007-09-07 12:05:00,0.6899,0.69,0.6899,0.69,229100000.0
2007-09-07 12:06:00,0.69,0.69,0.69,0.69,227300000.0
2007-09-07 12:07:00,0.69,0.69,0.6899,0.68995,126900000.0
2007-09-07 12:08:00,0.6901,0.6901,0.6901,0.6901,10300000.0
2007-09-07 12:09:00,0.6901,0.6903,0.6901,0.6903,125500000.0
2007-09-07 12:10:00,0.6903,0.6907,0.6902,0.6907,575600002.0
2007-09-07 12:11:00,0.6907,0.6912,0.6906,0.6909,1733400007.0
2007-09-07 12:12:00,0.6909,0.691,0.69065,0.6908,1098099996.0
2007-09-07 12:13:00,0.6908,0.6908,0.6905,0.6907,835500011.0
2007-09-07 12:14:00,0.6906,0.6908,0.6906,0.6908,210300003.0
2007-09-07 12:15:00,0.6908,0.6908,0.6908,0.6908,47500000.0
2007-09-07 12:16:00,0.6908,0.6909,0.6907,0.6907,168400000.0
2007-09-07 12:17:00,0.6907,0.6907,0.6907,0.6907,135100000.0
2007-09-07 12:18:00,0.6908,0.6908,0.6906,0.6906,145000000.0
2007-09-07 12:19:00,0.6905,0.6906,0.6905,0.6906,150699999.0
2007-09-07 12:20:00,0.6906,0.6906,0.69055,0.69055,47700000.0
2007-09-07 12:21:00,0.6906,0.6906,0.6906,0.6906,34000000.0
2007-09-07 12:22:00,0.6906,0.6906,0.69055,0.69055,34300000.0
2007-09-07 12:23:00,0.6906,0.6906,0.6906,0.6906,95900000.0
2007-09-07 12:24:00,0.6906,0.6907,0.6905,0.6905,104400001.0
2007-09-07 12:25:00,0.6906,0.6906,0.6905,0.6905,159700001.0
2007-09-07 12:26:00,0.6905,0.6906,0.6905,0.6906,145400002.0
2007-09-07 12:27:00,0.6906,0.6908,0.6906,0.6907,93800000.0
2007-09-07 12:28:00,0.6907,0.6907,0.6907,0.6907,19000000.0
2007-09-07 12:29:00,0.6907,0.6908,0.6906,0.6908,65600001.0
2007-09-07 12:30:00,0.6908,0.6909,0.6906,0.6907,241100001.0
2007-09-07 12:31:00,0.6907,0.6907,0.6907,0.6907,107400000.0
2007-09-07 12:32:00,0.6907,0.6909,0.6907,0.6908,193100000.0
2007-09-07 12:33:00,0.6908,0.6908,0.6907,0.6907,147500000.0
2007-09-07 12:34:00,0.6907,0.6908,0.6907,0.6907,87400000.0
2007-09-07 12:35:00,0.6907,0.6907,0.6907,0.6907,63600000.0
2007-09-07 12:36:00,0.6907,0.6907,0.6907,0.6907,106700000.0
2007-09-07 12:37:00,0.6907,0.6907,0.6906,0.6907,116800002.0
2007-09-07 12:38:00,0.6907,0.6908,0.6907,0.69075,94200000.0
2007-09-07 12:39:00,0.6908,0.6908,0.6908,0.6908,513000000.0
2007-09-07 12:40:00,0.6907,0.6907,0.6907,0.6907,9600000.0
2007-09-07 12:41:00,0.69026,0.69044,0.69015,0.69023,777500003.0
2007-09-07 12:42:00,0.6907,0.6907,0.6907,0.6907,9600000.0
2007-09-07 12:43:00,0.6907,0.6907,0.6907,0.6907,155800000.0
2007-09-07 12:44:00,0.6907,0.6907,0.6907,0.6907,165600000.0
2007-09-07 12:45:00,0.6907,0.6907,0.6907,0.6907,47500000.0
2007-09-07 12:46:00,0.6907,0.6908,0.6906,0.6908,171499999.0
2007-09-07 12:47:00,0.6908,0.6908,0.6907,0.6907,78500000.0
2007-09-07 12:48:00,0.6907,0.6908,0.6906,0.6908,240000000.0
2007-09-07 12:49:00,0.6908,0.6911,0.6907,0.6909,858599993.0
2007-09-07 12:50:00,0.6911,0.6911,0.691,0.691,264900002.0
2007-09-07 12:51:00,0.691,0.6912,0.6909,0.6912,547200005.0
2007-09-07 12:52:00,0.6912,0.6912,0.6911,0.6912,123900001.0
2007-09-07 12:53:00,0.6912,0.6912,0.69115,0.69115,6700000.0
2007-09-07 12:54:00,0.69115,0.69115,0.691,0.691,40999999.0
2007-09-07 12:55:00,0.691,0.6914,0.691,0.6914,750499993.0
2007-09-07 12:56:00,0.6914,0.6914,0.6911,0.6911,434600004.0
2007-09-07 12:57:00,0.6911,0.6913,0.6911,0.6913,573899995.0
2007-09-07 12:58:00,0.6913,0.6915,0.691,0.6911,1115299985.0
2007-09-07 12:59:00,0.6911,0.6911,0.691,0.691,139499997.0
2007-09-07 13:00:00,0.691,0.691,0.6909,0.6909,68400000.0
2007-09-07 13:01:00,0.6909,0.6909,0.6908,0.6908,16000000.0
2007-09-07 13:02:00,0.6908,0.6909,0.6908,0.6909,86100000.0
2007-09-07 13:03:00,0.6909,0.6909,0.6909,0.6909,43900000.0
2007-09-07 13:04:00,0.69085,0.691,0.6908,0.6909,573600000.0
2007-09-07 13:05:00,0.6909,0.6909,0.6907,0.6908,345299996.0
2007-09-07 13:06:00,0.6908,0.6908,0.6908,0.6908,559300003.0
2007-09-07 13:07:00,0.6908,0.6908,0.69075,0.6908,244299996.0
2007-09-07 13:08:00,0.6907,0.6908,0.6907,0.6908,119100000.0
2007-09-07 13:09:00,0.6908,0.6908,0.6907,0.6908,367400007.0
2007-09-07 13:10:00,0.6908,0.6908,0.6904,0.6906,998300003.0
2007-09-07 13:11:00,0.6906,0.6906,0.69035,0.6904,614400001.0
2007-09-07 13:12:00,0.69035,0.6905,0.6903,0.6904,636800002.0
2007-09-07 13:13:00,0.6904,0.6904,0.6904,0.6904,274599995.0
2007-09-07 13:14:00,0.6904,0.6904,0.6903,0.6904,181300000.0
2007-09-07 13:15:00,0.6904,0.6904,0.6902,0.6904,541400005.0
2007-09-07 13:16:00,0.69035,0.6904,0.6903,0.6904,184400001.0
2007-09-07 13:17:00,0.6904,0.6905,0.6904,0.6904,254600000.0
2007-09-07 13:18:00,0.6904,0.6905,0.6904,0.6904,260500003.0
2007-09-07 13:19:00,0.6904,0.6906,0.6904,0.6906,559700002.0
2007-09-07 13:20:00,0.6906,0.6906,0.6905,0.6906,413699995.0
2007-09-07 13:21:00,0.6906,0.6906,0.6906,0.6906,213800000.0
2007-09-07 13:22:00,0.6906,0.6906,0.6906,0.6906,47200000.0
2007-09-07 13:23:00,0.6906,0.6906,0.6906,0.6906,48000000.0
2007-09-07 13:24:00,0.6906,0.6906,0.6906,0.6906,119200000.0
2007-09-07 13:25:00,0.6906,0.6908,0.6905,0.6908,222100002.0
2007-09-07 13:26:00,0.6907,0.6908,0.6907,0.6907,111600000.0
2007-09-07 13:27:00,0.6906,0.69075,0.6905,0.6906,678699993.0
2007-09-07 13:28:00,0.6906,0.69065,0.6905,0.69065,86900000.0
2007-09-07 13:29:00,0.69065,0.69065,0.6903,0.6905,192600000.0
2007-09-07 13:30:00,0.6905,0.69065,0.6901,0.6903,609299996.0
2007-09-07 13:31:00,0.6903,0.6905,0.69,0.6902,1482100001.0
2007-09-07 13:32:00,0.6901,0.6902,0.6901,0.6901,231699999.0
2007-09-07 13:33:00,0.6902,0.6903,0.69,0.6902,864899992.0
2007-09-07 13:34:00,0.6902,0.6902,0.6902,0.6902,221800000.0
2007-09-07 13:35:00,0.6902,0.69025,0.6898,0.6899,437400000.0
2007-09-07 13:36:00,0.6899,0.69,0.6897,0.6898,1252800001.0
2007-09-07 13:37:00,0.68985,0.69,0.68985,0.6899,307399997.0
2007-09-07 13:38:00,0.6899,0.6902,0.6899,0.69015,379899997.0
2007-09-07 13:39:00,0.6902,0.6903,0.6898,0.6899,1402699993.0
2007-09-07 13:40:00,0.68985,0.6901,0.6898,0.69,824700009.0
2007-09-07 13:41:00,0.69,0.69,0.69,0.69,87899997.0
2007-09-07 13:42:00,0.69,0.6901,0.69,0.69,131600001.0
2007-09-07 13:43:00,0.69005,0.6901,0.69,0.6901,238300003.0
2007-09-07 13:44:00,0.6899,0.6899,0.6899,0.6899,282699998.0
2007-09-07 13:45:00,0.6901,0.6901,0.6899,0.69,282699998.0
2007-09-07 13:46:00,0.69,0.69,0.6899,0.6899,169399998.0
2007-09-07 13:47:00,0.6899,0.6902,0.6899,0.6902,1176999997.0
2007-09-07 13:48:00,0.6902,0.6905,0.69,0.69025,459299995.0
2007-09-07 13:49:00,0.6903,0.6907,0.6901,0.6902,833000002.0
2007-09-07 13:50:00,0.6902,0.6902,0.69,0.6902,792400000.0
2007-09-07 13:51:00,0.6902,0.69025,0.69,0.69025,205699999.0
2007-09-07 13:52:00,0.69025,0.6903,0.6902,0.6902,32299999.0
2007-09-07 13:53:00,0.6902,0.6905,0.6901,0.69045,419000000.0
2007-09-07 13:54:00,0.6905,0.6906,0.6903,0.6906,464100003.0
2007-09-07 13:55:00,0.6906,0.6908,0.6905,0.6905,587000004.0
2007-09-07 13:56:00,0.6906,0.6907,0.6903,0.6904,500200000.0
2007-09-07 13:57:00,0.6904,0.6904,0.68985,0.69,590099999.0
2007-09-07 13:58:00,0.68995,0.6902,0.68955,0.6898,984500003.0
2007-09-07 13:59:00,0.6898,0.69,0.6897,0.6898,630599991.0
2007-09-07 14:00:00,0.6898,0.6898,0.6894,0.6895,677399999.0
2007-09-07 14:01:00,0.6897,0.69,0.6896,0.69,272199996.0
2007-09-07 14:02:00,0.6899,0.69,0.68985,0.68985,272199996.0
2007-09-07 14:03:00,0.68985,0.6902,0.68985,0.69,626000004.0
2007-09-07 14:04:00,0.69,0.6905,0.69,0.69015,1398200007.0
2007-09-07 14:05:00,0.69015,0.6904,0.69015,0.6903,361400002.0
2007-09-07 14:06:00,0.6903,0.6905,0.69025,0.6903,787000008.0
2007-09-07 14:07:00,0.6902,0.6903,0.6902,0.6903,336400000.0
2007-09-07 14:08:00,0.6903,0.6903,0.6902,0.6902,584500004.0
2007-09-07 14:09:00,0.6902,0.6902,0.6898,0.69,1509099988.0
2007-09-07 14:10:00,0.69,0.6903,0.69,0.6903,409899999.0
2007-09-07 14:11:00,0.6902,0.6903,0.6901,0.6902,67200000.0
2007-09-07 14:12:00,0.6902,0.6902,0.6902,0.6902,67200000.0
2007-09-07 14:13:00,0.6902,0.6902,0.6902,0.6902,331200006.0
2007-09-07 14:14:00,0.6902,0.6902,0.6901,0.6901,376000001.0
2007-09-07 14:15:00,0.69015,0.6902,0.6901,0.6902,220100005.0
2007-09-07 14:16:00,0.6902,0.6904,0.69,0.6901,528699993.0
2007-09-07 14:17:00,0.6901,0.6901,0.69,0.69005,585299995.0
2007-09-07 14:18:00,0.6901,0.6902,0.69,0.6901,962300001.0
2007-09-07 14:19:00,0.6901,0.6905,0.6901,0.6905,1277400027.0
2007-09-07 14:20:00,0.6905,0.6911,0.6905,0.691,892400002.0
2007-09-07 14:21:00,0.691,0.691,0.6909,0.6909,1306000007.0
2007-09-07 14:22:00,0.6909,0.691,0.6909,0.6909,911099997.0
2007-09-07 14:23:00,0.6911,0.6912,0.691,0.6911,911900004.0
2007-09-07 14:24:00,0.6912,0.6915,0.6911,0.6912,911900004.0
2007-09-07 14:25:00,0.69085,0.6909,0.6901,0.6903,911900004.0
2007-09-07 14:26:00,0.6903,0.6905,0.6903,0.6905,592799998.0
2007-09-07 14:27:00,0.6905,0.6908,0.6904,0.6904,1501999992.0
2007-09-07 14:28:00,0.6904,0.6907,0.6903,0.6903,456700002.0
2007-09-07 14:29:00,0.6903,0.6905,0.6902,0.6905,89400000.0
2007-09-07 14:30:00,0.6904,0.6927,0.6904,0.6922,161300000.0
2007-09-07 14:31:00,0.6919,0.6923,0.6909,0.6921,281100000.0
2007-09-07 14:32:00,0.692,0.6921,0.6915,0.6917,512500003.0
2007-09-07 14:33:00,0.6917,0.6925,0.6916,0.6924,379200000.0
2007-09-07 14:34:00,0.6921,0.6926,0.6918,0.6918,347500001.0
2007-09-07 14:35:00,0.692,0.6924,0.69175,0.6919,721000003.0
2007-09-07 14:36:00,0.6919,0.6926,0.6916,0.6921,786999998.0
2007-09-07 14:37:00,0.6921,0.6924,0.6919,0.6919,1010699996.0
2007-09-07 14:38:00,0.692,0.6922,0.69155,0.6916,409899998.0
2007-09-07 14:39:00,0.6916,0.6916,0.691,0.69145,1126999999.0
2007-09-07 14:40:00,0.69145,0.69145,0.6906,0.6907,1035299998.0
2007-09-07 14:41:00,0.6906,0.6907,0.6901,0.6903,1225700000.0
2007-09-07 14:42:00,0.6903,0.6903,0.68965,0.6899,933400003.0
2007-09-07 14:43:00,0.6899,0.69,0.689,0.6893,1019400000.0
2007-09-07 14:44:00,0.6895,0.6898,0.6892,0.6897,1979499993.0
2007-09-07 14:45:00,0.6896,0.6896,0.6892,0.6894,1979499993.0
2007-09-07 14:46:00,0.6894,0.6896,0.6891,0.6894,1035599989.0
2007-09-07 14:47:00,0.6894,0.6898,0.6892,0.6898,1175599997.0
2007-09-07 14:48:00,0.6897,0.69,0.68955,0.6899,543399997.0
2007-09-07 14:49:00,0.6899,0.6901,0.6896,0.6901,548100000.0
2007-09-07 14:50:00,0.6901,0.6904,0.6898,0.6902,958500001.0
2007-09-07 14:51:00,0.69,0.6903,0.6899,0.6901,939800000.0
2007-09-07 14:52:00,0.6901,0.6905,0.6901,0.6904,1141200002.0
2007-09-07 14:53:00,0.6903,0.6907,0.6903,0.6906,677600003.0
2007-09-07 14:54:00,0.6907,0.6907,0.6903,0.6907,677600003.0
2007-09-07 14:55:00,0.6906,0.6907,0.69055,0.6907,677600003.0
2007-09-07 14:56:00,0.69065,0.6907,0.6899,0.6901,1150400008.0
2007-09-07 14:57:00,0.6901,0.6906,0.69,0.6906,338300001.0
2007-09-07 14:58:00,0.6906,0.6906,0.6902,0.6906,1112900005.0
2007-09-07 14:59:00,0.6906,0.6906,0.69035,0.6906,1335499998.0
2007-09-07 15:00:00,0.6906,0.691,0.6905,0.6908,1863399994.0
2007-09-07 15:01:00,0.6909,0.6914,0.6906,0.6914,1023700006.0
2007-09-07 15:02:00,0.6915,0.6916,0.6914,0.6916,398700004.0
2007-09-07 15:03:00,0.6915,0.6919,0.6915,0.6918,929599996.0
2007-09-07 15:04:00,0.6918,0.6918,0.6917,0.6917,716900003.0
2007-09-07 15:05:00,0.69165,0.69165,0.69125,0.6915,763999998.0
2007-09-07 15:06:00,0.6914,0.6916,0.6909,0.6915,1771000003.0
2007-09-07 15:07:00,0.6915,0.6916,0.69125,0.6914,879100003.0
2007-09-07 15:08:00,0.6914,0.69175,0.6914,0.6916,853800003.0
2007-09-07 15:09:00,0.6916,0.6917,0.6914,0.6914,544000000.0
2007-09-07 15:10:00,0.6914,0.69155,0.6911,0.6914,1308800004.0
2007-09-07 15:11:00,0.6914,0.69175,0.6914,0.6916,801000006.0
2007-09-07 15:12:00,0.6916,0.6917,0.6914,0.6914,788700003.0
2007-09-07 15:13:00,0.69145,0.6916,0.69135,0.6914,1374100003.0
2007-09-07 15:14:00,0.6914,0.6917,0.6913,0.6916,1073100001.0
2007-09-07 15:15:00,0.6916,0.6916,0.6911,0.6911,759300000.0
2007-09-07 15:16:00,0.6912,0.6914,0.6911,0.6913,478499999.0
2007-09-07 15:17:00,0.691,0.6915,0.6909,0.6909,884899996.0
2007-09-07 15:18:00,0.6908,0.6914,0.6907,0.691,590100000.0
2007-09-07 15:19:00,0.691,0.691,0.69075,0.6909,745800001.0
2007-09-07 15:20:00,0.69085,0.6909,0.6907,0.6909,487100000.0
2007-09-07 15:21:00,0.6908,0.691,0.6907,0.691,826700012.0
2007-09-07 15:22:00,0.6907,0.691,0.6906,0.6908,1520800002.0
2007-09-07 15:23:00,0.6908,0.6909,0.6905,0.6908,807800006.0
2007-09-07 15:24:00,0.6908,0.6911,0.6908,0.691,580999995.0
2007-09-07 15:25:00,0.691,0.69115,0.691,0.6911,1072100011.0
2007-09-07 15:26:00,0.6911,0.6911,0.6906,0.6909,1257399993.0
2007-09-07 15:27:00,0.6909,0.6911,0.6908,0.6911,1706200008.0
2007-09-07 15:28:00,0.6911,0.6912,0.6909,0.6911,1036299996.0
2007-09-07 15:29:00,0.691,0.6913,0.691,0.6911,985999998.0
2007-09-07 15:30:00,0.6911,0.6913,0.6911,0.6913,215000001.0
2007-09-07 15:31:00,0.6912,0.6913,0.6912,0.6913,299599999.0
2007-09-07 15:32:00,0.6913,0.6913,0.6911,0.6913,352899996.0
2007-09-07 15:33:00,0.6912,0.6917,0.6912,0.6917,246300000.0
2007-09-07 15:34:00,0.6917,0.6917,0.6915,0.6917,452400000.0
2007-09-07 15:35:00,0.69165,0.69165,0.6911,0.6911,414000005.0
2007-09-07 15:36:00,0.6912,0.6912,0.6905,0.6906,1598200003.0
2007-09-07 15:37:00,0.6906,0.6907,0.69,0.6901,1905599997.0
2007-09-07 15:38:00,0.6901,0.6908,0.6901,0.6907,1219600002.0
2007-09-07 15:39:00,0.6907,0.6908,0.6901,0.6903,1317900001.0
2007-09-07 15:40:00,0.6905,0.6905,0.6902,0.6902,676099996.0
2007-09-07 15:41:00,0.6903,0.6905,0.69,0.6901,676099996.0
2007-09-07 15:42:00,0.69015,0.6902,0.6897,0.6898,676099996.0
2007-09-07 15:43:00,0.6898,0.6899,0.6894,0.6895,1411200002.0
2007-09-07 15:44:00,0.6895,0.6898,0.68935,0.6898,2095099999.0
2007-09-07 15:45:00,0.68975,0.6904,0.6896,0.6904,1725299996.0
2007-09-07 15:46:00,0.6904,0.6904,0.69,0.6902,1627100005.0
2007-09-07 15:47:00,0.6899,0.6903,0.6899,0.6903,1627100005.0
2007-09-07 15:48:00,0.6903,0.6903,0.69005,0.69005,578800002.0
2007-09-07 15:49:00,0.6901,0.6902,0.69,0.6902,927800001.0
2007-09-07 15:50:00,0.6903,0.6908,0.6902,0.6904,1446799998.0
2007-09-07 15:51:00,0.6904,0.6907,0.6904,0.6907,230600001.0
2007-09-07 15:52:00,0.69065,0.6907,0.6905,0.6907,316400001.0
2007-09-07 15:53:00,0.6907,0.6907,0.6904,0.6904,585900001.0
2007-09-07 15:54:00,0.6905,0.6905,0.6903,0.6904,428400004.0
2007-09-07 15:55:00,0.69035,0.6905,0.6903,0.6903,1194100008.0
2007-09-07 15:56:00,0.6903,0.6904,0.6902,0.6904,355600002.0
2007-09-07 15:57:00,0.6903,0.6903,0.6903,0.6903,135799998.0
2007-09-07 15:58:00,0.6904,0.6904,0.6902,0.6902,251599999.0
2007-09-07 15:59:00,0.6902,0.6905,0.6901,0.6905,494399999.0
2007-09-07 16:00:00,0.6905,0.6905,0.6902,0.6905,831300005.0
2007-09-07 16:01:00,0.6905,0.6906,0.6904,0.6905,1577599988.0
2007-09-07 16:02:00,0.6905,0.6906,0.6904,0.6905,1550599995.0
2007-09-07 16:03:00,0.6905,0.6906,0.6905,0.6905,662500006.0
2007-09-07 16:04:00,0.6905,0.6906,0.6905,0.6906,662199999.0
2007-09-07 16:05:00,0.6906,0.6906,0.6903,0.6903,473100000.0
2007-09-07 16:06:00,0.6903,0.6905,0.6902,0.6905,707000000.0
2007-09-07 16:07:00,0.6906,0.6906,0.6903,0.6905,1021800005.0
2007-09-07 16:08:00,0.6906,0.6909,0.6906,0.6908,1853100007.0
2007-09-07 16:09:00,0.69075,0.69075,0.6906,0.6906,299400009.0
2007-09-07 16:10:00,0.6907,0.691,0.6906,0.6908,1325099999.0
2007-09-07 16:11:00,0.69075,0.6908,0.6906,0.6907,847799988.0
2007-09-07 16:12:00,0.6907,0.6908,0.6906,0.6906,1029900004.0
2007-09-07 16:13:00,0.6906,0.6906,0.6904,0.6906,895400005.0
2007-09-07 16:14:00,0.6906,0.6908,0.6905,0.6905,1742600009.0
2007-09-07 16:15:00,0.6906,0.6907,0.6905,0.6907,555799999.0
2007-09-07 16:16:00,0.6907,0.6907,0.6905,0.6905,732199997.0
2007-09-07 16:17:00,0.6905,0.6906,0.6905,0.6906,808100005.0
2007-09-07 16:18:00,0.6906,0.6906,0.6906,0.6906,192100000.0
2007-09-07 16:19:00,0.6906,0.6906,0.6903,0.6905,990799998.0
2007-09-07 16:20:00,0.6906,0.6906,0.6904,0.6905,864800008.0
2007-09-07 16:21:00,0.6905,0.6907,0.6904,0.6907,859500014.0
2007-09-07 16:22:00,0.6907,0.6911,0.6907,0.6911,93600000.0
2007-09-07 16:23:00,0.6911,0.6912,0.6908,0.691,1000500003.0
2007-09-07 16:24:00,0.6911,0.6911,0.6909,0.6909,1016399993.0
2007-09-07 16:25:00,0.6909,0.691,0.6909,0.691,781600000.0
2007-09-07 16:26:00,0.691,0.691,0.6906,0.69075,1173599999.0
2007-09-07 16:27:00,0.69085,0.6909,0.6906,0.6906,1150700002.0
2007-09-07 16:28:00,0.6906,0.6907,0.6906,0.6907,1124099966.0
2007-09-07 16:29:00,0.6906,0.6906,0.6903,0.6906,1103700000.0
2007-09-07 16:30:00,0.6906,0.6907,0.6906,0.69065,1407399992.0
2007-09-07 16:31:00,0.69065,0.6908,0.6906,0.69075,987600000.0
2007-09-07 16:32:00,0.6908,0.691,0.6907,0.691,351100003.0
2007-09-07 16:33:00,0.6911,0.6911,0.6907,0.6907,220800000.0
2007-09-07 16:34:00,0.6907,0.6908,0.6906,0.6908,945300004.0
2007-09-07 16:35:00,0.6908,0.6908,0.6906,0.6907,299800002.0
2007-09-07 16:36:00,0.6907,0.6907,0.6904,0.6904,1366100005.0
2007-09-07 16:37:00,0.6904,0.6905,0.6904,0.6905,503100000.0
2007-09-07 16:38:00,0.6905,0.6907,0.6904,0.6906,774499994.0
2007-09-07 16:39:00,0.6907,0.6909,0.6907,0.6909,622200000.0
2007-09-07 16:40:00,0.6909,0.6909,0.6907,0.6907,608000000.0
2007-09-07 16:41:00,0.6907,0.6909,0.6905,0.6905,557900000.0
2007-09-07 16:42:00,0.6905,0.6907,0.6903,0.6906,728599999.0
2007-09-07 16:43:00,0.6906,0.6907,0.6904,0.6906,1318700016.0
2007-09-07 16:44:00,0.6906,0.6908,0.6903,0.6904,1537299997.0
2007-09-07 16:45:00,0.6905,0.6905,0.6903,0.6904,824100007.0
2007-09-07 16:46:00,0.69035,0.6904,0.6902,0.6904,1369599999.0
2007-09-07 16:47:00,0.6905,0.6907,0.6905,0.6906,1671400002.0
2007-09-07 16:48:00,0.6904,0.6905,0.6902,0.6904,1671400002.0
2007-09-07 16:49:00,0.6906,0.6907,0.6904,0.6905,1213300009.0
2007-09-07 16:50:00,0.6904,0.6905,0.6901,0.6904,1213300009.0
2007-09-07 16:51:00,0.6904,0.6906,0.69025,0.6904,1543199998.0
2007-09-07 16:52:00,0.6905,0.6906,0.69,0.69,381400000.0
2007-09-07 16:53:00,0.6898,0.6899,0.6897,0.6898,381400000.0
2007-09-07 16:54:00,0.6898,0.6898,0.6895,0.6895,508700000.0
2007-09-07 16:55:00,0.6895,0.6896,0.6892,0.6893,656699997.0
2007-09-07 16:56:00,0.6892,0.6893,0.6891,0.6891,585600002.0
2007-09-07 16:57:00,0.6891,0.6893,0.6889,0.6892,1211200006.0
2007-09-07 16:58:00,0.6892,0.6892,0.6891,0.6892,1463399998.0
2007-09-07 16:59:00,0.6892,0.6896,0.68915,0.6895,1805700013.0
2007-09-07 17:00:00,0.6897,0.6897,0.6894,0.6896,932299999.0
2007-09-07 17:01:00,0.6896,0.6897,0.6895,0.6896,593899999.0
2007-09-07 17:02:00,0.6895,0.6899,0.6895,0.6897,870999999.0
2007-09-07 17:03:00,0.6897,0.6899,0.6895,0.6898,1087600004.0
2007-09-07 17:04:00,0.6898,0.6898,0.6895,0.6895,423700004.0
2007-09-07 17:05:00,0.6896,0.6899,0.6895,0.6898,594300003.0
2007-09-07 17:06:00,0.6898,0.6899,0.6898,0.6899,213100000.0
2007-09-07 17:07:00,0.6898,0.6898,0.6897,0.6898,704999999.0
2007-09-07 17:08:00,0.6898,0.6898,0.68955,0.6898,656799996.0
2007-09-07 17:09:00,0.6898,0.6898,0.6896,0.6896,338200000.0
2007-09-07 17:10:00,0.6896,0.6898,0.6895,0.6897,905399998.0
2007-09-07 17:11:00,0.6897,0.6898,0.6896,0.6896,208000000.0
2007-09-07 17:12:00,0.6897,0.6897,0.6897,0.6897,48000000.0
2007-09-07 17:13:00,0.6897,0.6897,0.689,0.6892,618299999.0
2007-09-07 17:14:00,0.6892,0.68955,0.6891,0.6892,1142800008.0
2007-09-07 17:15:00,0.6892,0.6892,0.6889,0.6891,929000010.0
2007-09-07 17:16:00,0.6891,0.68915,0.6889,0.689,592300001.0
2007-09-07 17:17:00,0.689,0.6891,0.6889,0.6891,1427099987.0
2007-09-07 17:18:00,0.689,0.6891,0.689,0.6891,1679800016.0
2007-09-07 17:19:00,0.6891,0.6891,0.6889,0.6889,568500006.0
2007-09-07 17:20:00,0.6889,0.689,0.6889,0.689,655499996.0
2007-09-07 17:21:00,0.689,0.689,0.6886,0.6887,1466999994.0
2007-09-07 17:22:00,0.6884,0.6884,0.6875,0.6875,2089699999.0
2007-09-07 17:23:00,0.6873,0.6873,0.6859,0.6868,2089699999.0
2007-09-07 17:24:00,0.68675,0.687,0.6866,0.6867,2089699999.0
2007-09-07 17:25:00,0.6865,0.6869,0.6865,0.6867,1556200018.0
2007-09-07 17:26:00,0.6868,0.6869,0.6868,0.6869,1556200018.0
2007-09-07 17:27:00,0.6869,0.687,0.6866,0.6866,2105900026.0
2007-09-07 17:28:00,0.6866,0.6866,0.6865,0.6866,625200005.0
2007-09-07 17:29:00,0.6866,0.6867,0.6865,0.6865,317500001.0
2007-09-07 17:30:00,0.6865,0.6866,0.6862,0.68635,1434699994.0
2007-09-07 17:31:00,0.6864,0.6867,0.6862,0.6865,1196100003.0
2007-09-07 17:32:00,0.6864,0.6864,0.6858,0.686,1510200013.0
2007-09-07 17:33:00,0.686,0.6865,0.686,0.6863,1510200013.0
2007-09-07 17:34:00,0.6865,0.6867,0.6861,0.6867,1975900005.0
2007-09-07 17:35:00,0.6869,0.688,0.6869,0.6878,1975900005.0
2007-09-07 17:36:00,0.6878,0.688,0.6875,0.688,1896199999.0
2007-09-07 17:37:00,0.688,0.6881,0.6879,0.68805,1713199987.0
2007-09-07 17:38:00,0.6881,0.6883,0.688,0.6881,1700499986.0
2007-09-07 17:39:00,0.6881,0.68875,0.6881,0.6883,1872699999.0
2007-09-07 17:40:00,0.6884,0.6885,0.6882,0.6885,1005999993.0
2007-09-07 17:41:00,0.6887,0.6887,0.688,0.688,1641499997.0
2007-09-07 17:42:00,0.6878,0.6882,0.6867,0.687,1641499997.0
2007-09-07 17:43:00,0.687,0.6874,0.6868,0.6873,1681600000.0
2007-09-07 17:44:00,0.6873,0.688,0.6871,0.6878,1841600002.0
2007-09-07 17:45:00,0.6878,0.6887,0.6878,0.6885,1960500006.0
2007-09-07 17:46:00,0.6885,0.6888,0.6884,0.6888,1275799988.0
2007-09-07 17:47:00,0.6888,0.689,0.6885,0.6889,436600006.0
2007-09-07 17:48:00,0.6888,0.6888,0.6886,0.6887,861500011.0
2007-09-07 17:49:00,0.6887,0.6887,0.6885,0.68855,1674899989.0
2007-09-07 17:50:00,0.6886,0.6889,0.6884,0.6885,1091000003.0
2007-09-07 17:51:00,0.6886,0.6888,0.6886,0.6887,542099998.0
2007-09-07 17:52:00,0.6888,0.6888,0.688,0.6882,542099998.0
2007-09-07 17:53:00,0.6882,0.6887,0.6882,0.6887,399700001.0
2007-09-07 17:54:00,0.6887,0.6888,0.6886,0.6886,221199995.0
2007-09-07 17:55:00,0.6886,0.6888,0.6885,0.6885,691699998.0
2007-09-07 17:56:00,0.6884,0.68875,0.6884,0.68865,633099999.0
2007-09-07 17:57:00,0.6887,0.68875,0.68855,0.68855,294600001.0
2007-09-07 17:58:00,0.6886,0.68875,0.6886,0.68875,254399993.0
2007-09-07 17:59:00,0.6888,0.6888,0.6884,0.6886,382500000.0
2007-09-07 18:00:00,0.6886,0.68875,0.6885,0.68865,183599999.0
2007-09-07 18:01:00,0.68865,0.68865,0.6879,0.68825,164900002.0
2007-09-07 18:02:00,0.6883,0.68865,0.6879,0.68825,867600003.0
2007-09-07 18:03:00,0.6883,0.68865,0.68825,0.68835,549999999.0
2007-09-07 18:04:00,0.6883,0.68855,0.6881,0.6885,524800002.0
2007-09-07 18:05:00,0.6885,0.6886,0.6883,0.6884,681300004.0
2007-09-07 18:06:00,0.6884,0.6884,0.6883,0.6884,670800009.0
2007-09-07 18:07:00,0.6884,0.6885,0.688,0.688,1009899992.0
2007-09-07 18:08:00,0.688,0.6883,0.688,0.6883,658900004.0
2007-09-07 18:09:00,0.6883,0.6886,0.6883,0.6886,149500000.0
2007-09-07 18:10:00,0.6887,0.6888,0.6884,0.6886,1594799998.0
2007-09-07 18:11:00,0.6886,0.6889,0.6886,0.6889,479600006.0
2007-09-07 18:12:00,0.6889,0.6893,0.6888,0.6891,1106399999.0
2007-09-07 18:13:00,0.6892,0.6894,0.6891,0.6894,1120000012.0
2007-09-07 18:14:00,0.6894,0.6894,0.6892,0.6893,1208300014.0
2007-09-07 18:15:00,0.6894,0.6896,0.6893,0.6895,828700008.0
2007-09-07 18:16:00,0.6894,0.6895,0.6893,0.6893,511600012.0
2007-09-07 18:17:00,0.6893,0.6894,0.6892,0.6894,765800011.0
2007-09-07 18:18:00,0.6894,0.6894,0.6893,0.6893,500300010.0
2007-09-07 18:19:00,0.6893,0.6893,0.6893,0.6893,551200007.0
2007-09-07 18:20:00,0.6892,0.68935,0.6891,0.68935,871299990.0
2007-09-07 18:21:00,0.68935,0.68945,0.6891,0.6894,1306699996.0
2007-09-07 18:22:00,0.6894,0.6895,0.6892,0.6894,282700001.0
2007-09-07 18:23:00,0.6894,0.68975,0.6893,0.68945,714890822.0
2007-09-07 18:24:00,0.68945,0.6896,0.6893,0.6893,530500002.0
2007-09-07 18:25:00,0.6893,0.6895,0.6893,0.6895,528399998.0
2007-09-07 18:26:00,0.6895,0.68965,0.6892,0.6895,1589202878.0
2007-09-07 18:27:00,0.6895,0.68975,0.68945,0.6896,515400000.0
2007-09-07 18:28:00,0.6896,0.69045,0.6896,0.6904,1102599985.0
2007-09-07 18:29:00,0.6904,0.6914,0.6903,0.6914,1415200003.0
2007-09-07 18:30:00,0.6914,0.6917,0.6907,0.6914,1909400014.0
2007-09-07 18:31:00,0.6914,0.6915,0.691,0.6912,574400000.0
2007-09-07 18:32:00,0.6912,0.6912,0.691,0.6911,179100000.0
2007-09-07 18:33:00,0.6911,0.6911,0.6908,0.6909,672299998.0
2007-09-07 18:34:00,0.6909,0.6909,0.6907,0.6908,306100003.0
2007-09-07 18:35:00,0.6908,0.6913,0.6908,0.6911,306300002.0
2007-09-07 18:36:00,0.6912,0.6914,0.6912,0.6913,404300000.0
2007-09-07 18:37:00,0.6913,0.69135,0.6911,0.6912,549600002.0
2007-09-07 18:38:00,0.6912,0.6912,0.6909,0.6912,628000014.0
2007-09-07 18:39:00,0.6912,0.6914,0.6912,0.6914,129100000.0
2007-09-07 18:40:00,0.6916,0.6926,0.6916,0.692,1773700013.0
2007-09-07 18:41:00,0.6921,0.6925,0.6917,0.692,1069899994.0
2007-09-07 18:42:00,0.692,0.6921,0.69195,0.69195,336900002.0
2007-09-07 18:43:00,0.69195,0.692,0.6917,0.6917,347000001.0
2007-09-07 18:44:00,0.6917,0.6917,0.6917,0.6917,64999999.0
2007-09-07 18:45:00,0.6917,0.6917,0.69155,0.69155,56400000.0
2007-09-07 18:46:00,0.6916,0.6917,0.6916,0.6916,121900000.0
2007-09-07 18:47:00,0.69131,0.69153,0.69117,0.6915,833999998.0
2007-09-07 18:48:00,0.6916,0.6916,0.6916,0.6916,198600000.0
2007-09-07 18:49:00,0.6916,0.6917,0.6914,0.6917,333299999.0
2007-09-07 18:50:00,0.6917,0.6918,0.6914,0.6914,202900003.0
2007-09-07 18:51:00,0.6916,0.6917,0.6916,0.6917,66800000.0
2007-09-07 18:52:00,0.6917,0.6918,0.6916,0.69175,298400000.0
2007-09-07 18:53:00,0.69175,0.69175,0.6916,0.6916,15700000.0
2007-09-07 18:54:00,0.6916,0.6917,0.6916,0.6916,122800000.0
2007-09-07 18:55:00,0.6916,0.69195,0.6916,0.6919,394000005.0
2007-09-07 18:56:00,0.6919,0.692,0.6916,0.6917,193400004.0
2007-09-07 18:57:00,0.6917,0.6919,0.6917,0.6918,38500000.0
2007-09-07 18:58:00,0.6918,0.69215,0.6918,0.69215,420899998.0
2007-09-07 18:59:00,0.6921,0.69215,0.692,0.69215,190900002.0
2007-09-07 19:00:00,0.69215,0.69215,0.6919,0.6919,311200004.0
2007-09-07 19:01:00,0.6919,0.692,0.6919,0.692,142000001.0
2007-09-07 19:02:00,0.692,0.6923,0.692,0.6923,408700000.0
2007-09-07 19:03:00,0.69225,0.69225,0.69215,0.69215,20800000.0
2007-09-07 19:04:00,0.6922,0.6922,0.692,0.69215,268400000.0
2007-09-07 19:05:00,0.6921,0.69215,0.6921,0.69215,18300000.0
2007-09-07 19:06:00,0.69215,0.6922,0.6918,0.692,324900003.0
2007-09-07 19:07:00,0.6921,0.69305,0.6921,0.693,1032699998.0
2007-09-07 19:08:00,0.693,0.693,0.6927,0.6927,479100005.0
2007-09-07 19:09:00,0.6927,0.6931,0.6925,0.69305,930299999.0
2007-09-07 19:10:00,0.69305,0.6938,0.69305,0.6934,450400002.0
2007-09-07 19:11:00,0.6935,0.6935,0.6933,0.6933,136500000.0
2007-09-07 19:12:00,0.6933,0.6935,0.6931,0.6932,350000001.0
2007-09-07 19:13:00,0.6932,0.6932,0.6931,0.6932,384600003.0
2007-09-07 19:14:00,0.6932,0.6933,0.6931,0.6933,198399999.0
2007-09-07 19:15:00,0.6933,0.6933,0.6931,0.6933,119599999.0
2007-09-07 19:16:00,0.6933,0.6933,0.6931,0.6932,258100000.0
2007-09-07 19:17:00,0.6932,0.69325,0.6931,0.6932,355699995.0
2007-09-07 19:18:00,0.6932,0.6933,0.6931,0.6932,228000002.0
2007-09-07 19:19:00,0.69315,0.69315,0.6928,0.6929,666399998.0
2007-09-07 19:20:00,0.6929,0.6929,0.6927,0.6928,474600005.0
2007-09-07 19:21:00,0.6928,0.69305,0.6928,0.69305,230300001.0
2007-09-07 19:22:00,0.69305,0.6932,0.693,0.69305,134500001.0
2007-09-07 19:23:00,0.6931,0.6933,0.693,0.69305,397099999.0
2007-09-07 19:24:00,0.6931,0.6932,0.6929,0.69315,174200000.0
2007-09-07 19:25:00,0.69315,0.69325,0.693,0.69315,397599997.0
2007-09-07 19:26:00,0.69315,0.6932,0.693,0.693,119100000.0
2007-09-07 19:27:00,0.6931,0.6932,0.693,0.693,99700000.0
2007-09-07 19:28:00,0.693,0.6931,0.693,0.693,64599999.0
2007-09-07 19:29:00,0.69262,0.69278,0.69251,0.69273,405300001.0
2007-09-07 19:30:00,0.6931,0.69315,0.693,0.69305,33400000.0
2007-09-07 19:31:00,0.6931,0.69345,0.6931,0.6933,212799996.0
2007-09-07 19:32:00,0.6932,0.6934,0.6931,0.6933,162499999.0
2007-09-07 19:33:00,0.69325,0.69345,0.6931,0.6934,156699998.0
2007-09-07 19:34:00,0.69345,0.69345,0.6932,0.6933,440600009.0
2007-09-07 19:35:00,0.6933,0.69345,0.6932,0.6932,183300008.0
2007-09-07 19:36:00,0.6934,0.6935,0.693,0.69345,565700003.0
2007-09-07 19:37:00,0.69345,0.69345,0.693,0.693,219600001.0
2007-09-07 19:38:00,0.693,0.69315,0.69275,0.6929,573400008.0
2007-09-07 19:39:00,0.6929,0.69295,0.6924,0.6927,638400000.0
2007-09-07 19:40:00,0.6927,0.6929,0.6925,0.6925,660200005.0
2007-09-07 19:41:00,0.6924,0.6927,0.6924,0.6927,123299998.0
2007-09-07 19:42:00,0.6927,0.6927,0.6925,0.6925,87099999.0
2007-09-07 19:43:00,0.6926,0.6927,0.6925,0.6925,443499999.0
2007-09-07 19:44:00,0.6925,0.6926,0.6923,0.6923,858100004.0
2007-09-07 19:45:00,0.6922,0.6923,0.692,0.692,439699997.0
2007-09-07 19:46:00,0.692,0.6923,0.6919,0.69205,548099990.0
2007-09-07 19:47:00,0.6921,0.6921,0.6919,0.6921,149100001.0
2007-09-07 19:48:00,0.6921,0.6921,0.692,0.692,74000003.0
2007-09-07 19:49:00,0.692,0.6922,0.692,0.6922,143500000.0
2007-09-07 19:50:00,0.6922,0.6922,0.692,0.692,214299998.0
2007-09-07 19:51:00,0.692,0.692,0.6917,0.6918,942899995.0
2007-09-07 19:52:00,0.6919,0.6919,0.6918,0.6918,323200000.0
2007-09-07 19:53:00,0.6918,0.6918,0.6915,0.6916,930900000.0
2007-09-07 19:54:00,0.6916,0.6917,0.6913,0.6916,431600006.0
2007-09-07 19:55:00,0.6916,0.6917,0.6916,0.6917,151199994.0
2007-09-07 19:56:00,0.6916,0.6916,0.6915,0.6915,56500000.0
2007-09-07 19:57:00,0.6915,0.6915,0.6906,0.6907,966600006.0
2007-09-07 19:58:00,0.6908,0.6909,0.6906,0.6908,464099998.0
2007-09-07 19:59:00,0.6908,0.6908,0.6907,0.6908,128200002.0
2007-09-07 20:00:00,0.6907,0.6908,0.6905,0.6905,204800000.0
2007-09-07 20:01:00,0.6905,0.6906,0.6903,0.69035,419300002.0
2007-09-07 20:02:00,0.69035,0.6905,0.6903,0.69035,300900002.0
2007-09-07 20:03:00,0.6904,0.69055,0.6904,0.6904,125399998.0
2007-09-07 20:04:00,0.6904,0.6908,0.6903,0.6904,1204900010.0
2007-09-07 20:05:00,0.6904,0.69075,0.6903,0.69075,893000003.0
2007-09-07 20:06:00,0.6908,0.6908,0.6905,0.6905,87600002.0
2007-09-07 20:07:00,0.6906,0.6907,0.6905,0.6905,236400001.0
2007-09-07 20:08:00,0.6905,0.6907,0.6902,0.69045,1598700002.0
2007-09-07 20:09:00,0.69045,0.6906,0.6904,0.6906,146900001.0
2007-09-07 20:10:00,0.6907,0.6907,0.6906,0.6906,65200000.0
2007-09-07 20:11:00,0.6906,0.6907,0.6904,0.6905,446900003.0
2007-09-07 20:12:00,0.6904,0.6907,0.6903,0.69035,1196199999.0
2007-09-07 20:13:00,0.69035,0.6906,0.69035,0.6906,630299998.0
2007-09-07 20:14:00,0.6906,0.6906,0.6906,0.6906,41199999.0
2007-09-07 20:15:00,0.6906,0.6918,0.6906,0.6916,618000003.0
2007-09-07 20:16:00,0.69155,0.69155,0.69105,0.6912,204000000.0
2007-09-07 20:17:00,0.6912,0.6912,0.6911,0.6912,167600004.0
2007-09-07 20:18:00,0.6912,0.6912,0.69105,0.6912,178199998.0
2007-09-07 20:19:00,0.6912,0.6913,0.6912,0.6913,236000000.0
2007-09-07 20:20:00,0.6913,0.6913,0.6913,0.6913,51000000.0
2007-09-07 20:21:00,0.6913,0.6913,0.6912,0.6913,138900000.0
2007-09-07 20:22:00,0.6913,0.6913,0.691,0.69105,142000000.0
2007-09-07 20:23:00,0.69105,0.69105,0.69105,0.69105,20000000.0
2007-09-07 20:24:00,0.69105,0.69105,0.691,0.69105,38700001.0
2007-09-07 20:25:00,0.69105,0.69105,0.69105,0.69105,16000000.0
2007-09-07 20:26:00,0.69083,0.69101,0.69072,0.6909,497300000.0
2007-09-07 20:27:00,0.69085,0.69098,0.69076,0.69095,167499999.0
2007-09-07 20:28:00,0.69118,0.6912,0.69079,0.69079,346199998.0
2007-09-07 20:29:00,0.69105,0.69105,0.69105,0.69105,5600000.0
2007-09-07 20:30:00,0.69105,0.69105,0.691,0.691,125600000.0
2007-09-07 20:31:00,0.6909,0.6911,0.69065,0.6911,171400001.0
2007-09-07 20:32:00,0.6911,0.6911,0.6911,0.6911,104300000.0
2007-09-07 20:33:00,0.691,0.691,0.691,0.691,25400000.0
2007-09-07 20:34:00,0.6911,0.6911,0.6909,0.6911,199500000.0
2007-09-07 20:35:00,0.6912,0.6912,0.6912,0.6912,63600000.0
2007-09-07 20:36:00,0.6913,0.6913,0.6913,0.6913,7100000.0
2007-09-07 20:37:00,0.6909,0.69111,0.69086,0.69086,542099995.0
2007-09-07 20:38:00,0.6913,0.6913,0.6913,0.6913,15800000.0
2007-09-07 20:39:00,0.6913,0.6916,0.6913,0.6916,84600000.0
2007-09-07 20:40:00,0.6916,0.6917,0.6915,0.6917,227300000.0
2007-09-07 20:41:00,0.6917,0.6921,0.6917,0.6921,263500000.0
2007-09-07 20:42:00,0.6921,0.6921,0.6921,0.6921,95800000.0
2007-09-07 20:43:00,0.6921,0.6921,0.6919,0.6919,273199992.0
2007-09-07 20:44:00,0.692,0.692,0.69145,0.69145,169499998.0
2007-09-07 20:45:00,0.6917,0.6917,0.6915,0.69155,87500000.0
2007-09-07 20:46:00,0.69155,0.69155,0.6915,0.69155,32600000.0
2007-09-07 20:47:00,0.69155,0.6917,0.69155,0.6917,9800000.0
2007-09-07 20:48:00,0.6917,0.6917,0.69155,0.6917,7000000.0
2007-09-07 20:49:00,0.6917,0.6917,0.6917,0.6917,5400000.0
2007-09-07 20:50:00,0.6917,0.6917,0.6915,0.6915,275000003.0
2007-09-07 20:51:00,0.6915,0.6915,0.6915,0.6915,55000000.0
2007-09-07 20:52:00,0.6915,0.6915,0.6915,0.6915,128000000.0
2007-09-07 20:53:00,0.6915,0.6915,0.6911,0.6912,452999998.0
2007-09-07 20:54:00,0.6912,0.6915,0.6912,0.6915,198800000.0
2007-09-07 20:55:00,0.6915,0.6915,0.6911,0.6911,232200000.0
2007-09-07 20:56:00,0.6912,0.6915,0.6911,0.6914,445400003.0
2007-09-07 20:57:00,0.6914,0.6914,0.69035,0.6904,748100004.0
2007-09-07 20:58:00,0.69035,0.6904,0.6902,0.6902,265699998.0
2007-09-07 20:59:00,0.6902,0.6903,0.6902,0.6902,556699997.0
2007-09-07 21:00:00,0.6902,0.6905,0.69015,0.6904,607800013.0
2007-09-07 21:01:00,0.6904,0.6906,0.6903,0.69055,91800000.0
2007-09-07 21:02:00,0.6906,0.6907,0.69045,0.6906,595500000.0
2007-09-07 21:03:00,0.6905,0.6906,0.6905,0.6906,59000000.0
2007-09-07 21:04:00,0.6906,0.6909,0.6906,0.69085,225700001.0
2007-09-07 21:05:00,0.6909,0.6911,0.6908,0.69095,409400002.0
2007-09-07 21:06:00,0.69093,0.69093,0.69042,0.69088,180400000.0
2007-09-07 21:07:00,0.691,0.691,0.691,0.691,17400000.0
2007-09-07 21:08:00,0.691,0.691,0.691,0.691,12700000.0
2007-09-07 21:09:00,0.691,0.691,0.6909,0.6909,71400000.0
2007-09-07 21:10:00,0.6909,0.6909,0.6909,0.6909,25400000.0
2007-09-07 21:11:00,0.69085,0.69095,0.6908,0.69095,46400000.0
2007-09-07 21:12:00,0.6909,0.6911,0.6909,0.691,141099999.0
2007-09-07 21:13:00,0.6909,0.69105,0.6909,0.69105,493799999.0
2007-09-07 21:14:00,0.69105,0.69105,0.69105,0.69105,1200000.0
2007-09-07 21:15:00,0.69105,0.6911,0.6909,0.6911,84300000.0
2007-09-07 21:16:00,0.6911,0.69125,0.691,0.691,124299999.0
2007-09-07 21:17:00,0.691,0.6913,0.691,0.6912,240599998.0
2007-09-07 21:18:00,0.6913,0.6913,0.6912,0.6912,39000000.0
2007-09-07 21:19:00,0.6912,0.6912,0.6912,0.6912,9200000.0
2007-09-07 21:20:00,0.6912,0.69125,0.69115,0.69125,34000000.0
2007-09-07 21:21:00,0.6912,0.6912,0.6912,0.6912,8600000.0
2007-09-07 21:22:00,0.69125,0.69125,0.6911,0.6911,17400000.0
2007-09-07 21:23:00,0.6911,0.69115,0.6909,0.691,137199999.0
2007-09-07 21:24:00,0.691,0.691,0.6909,0.6909,124799996.0
2007-09-07 21:25:00,0.6909,0.6909,0.6904,0.69055,116000000.0
2007-09-07 21:26:00,0.6905,0.6906,0.6901,0.69035,328199999.0
2007-09-07 21:27:00,0.6902,0.6902,0.68915,0.68915,400800000.0
2007-09-07 21:28:00,0.68915,0.68965,0.68915,0.68965,131100001.0
2007-09-07 21:29:00,0.68941,0.68955,0.68934,0.6894,162500000.0
2007-09-07 21:30:00,0.68944,0.68972,0.68938,0.68952,275600004.0
2007-09-07 21:31:00,0.68965,0.68975,0.6896,0.68975,33500000.0
2007-09-07 21:32:00,0.6898,0.6901,0.6898,0.6901,622400001.0
2007-09-07 21:33:00,0.6902,0.69035,0.6899,0.69025,105300001.0
2007-09-07 21:34:00,0.69014,0.69023,0.68994,0.69015,221700000.0
2007-09-07 21:35:00,0.69025,0.6904,0.69025,0.6903,62400000.0
2007-09-07 21:36:00,0.69025,0.69025,0.69025,0.69025,17500000.0
2007-09-07 21:37:00,0.69025,0.69025,0.69025,0.69025,4000000.0
2007-09-07 21:38:00,0.68999,0.69009,0.68991,0.68998,196800000.0
2007-09-07 21:39:00,0.69025,0.69025,0.6901,0.6901,72000000.0
2007-09-07 21:40:00,0.6901,0.6902,0.6901,0.6902,81700000.0
2007-09-07 21:41:00,0.6902,0.6902,0.6902,0.6902,1800000.0
2007-09-07 21:42:00,0.6902,0.6902,0.69,0.69,115300000.0
2007-09-07 21:43:00,0.69,0.69,0.69,0.69,14100000.0
2007-09-07 21:44:00,0.6902,0.6903,0.6901,0.6902,170400001.0
2007-09-07 21:45:00,0.6902,0.6904,0.6901,0.69035,270500001.0
2007-09-07 21:46:00,0.6904,0.6904,0.6902,0.6902,71100000.0
2007-09-07 21:47:00,0.6902,0.6902,0.6899,0.6899,453899999.0
2007-09-07 21:48:00,0.6899,0.68995,0.6898,0.68995,277400005.0
2007-09-07 21:49:00,0.68995,0.6901,0.68995,0.69005,52000000.0
2007-09-07 21:50:00,0.6901,0.6901,0.69005,0.69005,11700000.0
2007-09-07 21:51:00,0.6901,0.6901,0.69,0.69,69900001.0
2007-09-07 21:52:00,0.69,0.6901,0.69,0.69,161700002.0
2007-09-07 21:53:00,0.69,0.6901,0.68985,0.6901,146899999.0
2007-09-07 21:54:00,0.69,0.6906,0.69,0.6906,167600000.0
2007-09-07 21:55:00,0.6906,0.69155,0.6906,0.6914,94300000.0
2007-09-07 21:56:00,0.6914,0.6916,0.69065,0.69065,277199998.0
2007-09-07 21:57:00,0.69065,0.6907,0.6906,0.6907,129300000.0
2007-09-07 21:58:00,0.6907,0.6911,0.6905,0.6909,383500001.0
2007-09-07 21:59:00,0.69085,0.691,0.69085,0.69095,101100000.0
2007-09-07 22:00:00,0.69095,0.69095,0.6908,0.69085,40000000.0
2007-09-07 22:01:00,0.69085,0.69085,0.69085,0.69085,2000000.0
2007-09-07 22:02:00,0.6909,0.6909,0.6908,0.6908,53100000.0
2007-09-07 22:03:00,0.6908,0.69085,0.6907,0.69085,109999999.0
2007-09-07 22:04:00,0.6908,0.69085,0.6908,0.69085,10400000.0
2007-09-07 22:05:00,0.69085,0.69085,0.69085,0.69085,1000000.0
2007-09-07 22:06:00,0.69085,0.69085,0.69085,0.69085,500000.0
2007-09-07 22:07:00,0.69085,0.69085,0.6905,0.69065,48100000.0
2007-09-07 22:08:00,0.69065,0.69095,0.6905,0.69095,164600000.0
2007-09-07 22:09:00,0.6908,0.69095,0.6908,0.69095,32500000.0
2007-09-07 22:10:00,0.69095,0.69095,0.6908,0.69095,9000000.0
2007-09-07 22:11:00,0.69095,0.69095,0.6908,0.69095,9500000.0
2007-09-07 22:12:00,0.6908,0.6908,0.6908,0.6908,8000000.0
2007-09-07 22:13:00,0.69095,0.69095,0.6908,0.6908,9000000.0
2007-09-07 22:14:00,0.69095,0.69095,0.6908,0.6908,68300000.0
2007-09-07 22:15:00,0.6909,0.6909,0.6909,0.6909,9600000.0
2007-09-07 22:16:00,0.6908,0.6909,0.6908,0.6909,94900000.0
2007-09-07 22:17:00,0.6909,0.691,0.6908,0.691,96900001.0
2007-09-07 22:18:00,0.691,0.691,0.6909,0.69095,104599999.0
2007-09-07 22:19:00,0.6909,0.691,0.6909,0.691,79200000.0
2007-09-07 22:20:00,0.691,0.6912,0.691,0.6912,81100000.0
2007-09-07 22:21:00,0.69073,0.69101,0.6907,0.69096,212299999.0
2007-09-07 22:22:00,0.6912,0.6912,0.6909,0.69115,179199999.0
2007-09-07 22:23:00,0.6907,0.69101,0.6907,0.69096,82000001.0
2007-09-07 22:24:00,0.69097,0.69097,0.69086,0.69086,107500000.0
2007-09-07 22:25:00,0.69098,0.69103,0.69075,0.69075,156700000.0
2007-09-07 22:26:00,0.69072,0.69114,0.69072,0.69102,274299999.0
2007-09-07 22:27:00,0.6912,0.69125,0.691,0.691,93900000.0
2007-09-07 22:28:00,0.6911,0.6911,0.6911,0.6911,56400000.0
2007-09-07 22:29:00,0.6911,0.6911,0.691,0.6911,165300000.0
2007-09-07 22:30:00,0.6912,0.69125,0.69115,0.69125,38700000.0
2007-09-07 22:31:00,0.69125,0.69125,0.6911,0.6912,26100000.0
2007-09-07 22:32:00,0.69085,0.69091,0.69069,0.69077,113400002.0
2007-09-07 22:33:00,0.6912,0.6912,0.6911,0.6911,128500000.0
2007-09-07 22:34:00,0.6911,0.6912,0.69105,0.69105,114600000.0
2007-09-07 22:35:00,0.69078,0.69081,0.69069,0.69081,29400000.0
2007-09-07 22:36:00,0.6911,0.6911,0.69055,0.69055,41000000.0
2007-09-07 22:37:00,0.6905,0.69075,0.6904,0.69075,53599999.0
2007-09-07 22:38:00,0.69064,0.6907,0.69058,0.69069,92500000.0
2007-09-07 22:39:00,0.69062,0.69062,0.69041,0.6905,139100003.0
2007-09-07 22:40:00,0.69047,0.69091,0.69047,0.69091,90000000.0
2007-09-07 22:41:00,0.69095,0.69095,0.69069,0.69091,359100003.0
2007-09-07 22:42:00,0.6908,0.6908,0.69045,0.69065,32800000.0
2007-09-07 22:43:00,0.69065,0.69065,0.69065,0.69065,20000000.0
2007-09-07 22:44:00,0.69065,0.69065,0.69065,0.69065,20000000.0
2007-09-07 22:45:00,0.69065,0.69065,0.6901,0.6901,80300000.0
2007-09-07 22:46:00,0.6901,0.69065,0.6901,0.6904,142100000.0
2007-09-07 22:47:00,0.69004,0.69026,0.69004,0.69019,220800000.0
2007-09-07 22:48:00,0.6904,0.6905,0.6904,0.6905,53800000.0
2007-09-07 22:49:00,0.6905,0.69095,0.6902,0.69095,161000001.0
2007-09-07 22:50:00,0.6906,0.69099,0.6906,0.69092,208400000.0
2007-09-07 22:51:00,0.69095,0.69095,0.6908,0.6909,29600000.0
2007-09-07 22:52:00,0.69095,0.69095,0.6909,0.6909,5100000.0
2007-09-07 22:53:00,0.69095,0.69095,0.69095,0.69095,900000.0
2007-09-07 22:54:00,0.69095,0.69095,0.69095,0.69095,800000.0
2007-09-07 22:55:00,0.6909,0.69095,0.6909,0.69095,9900000.0
2007-09-07 22:56:00,0.69095,0.69095,0.69095,0.69095,200000.0
2007-09-07 22:57:00,0.69095,0.69095,0.69095,0.69095,200000.0
2007-09-07 22:58:00,0.691,0.691,0.6909,0.691,21700000.0
2007-09-07 22:59:00,0.6909,0.6909,0.6909,0.6909,11200000.0
2007-09-10 00:01:00,0.688,0.688,0.6878,0.6878,410899997.0
2007-09-10 00:02:00,0.6877,0.6877,0.6875,0.6876,410899997.0
2007-09-10 00:04:00,0.6875,0.6876,0.6874,0.6875,410899997.0
2007-09-10 00:05:00,0.6874,0.6875,0.6873,0.6874,410899997.0
2007-09-10 00:06:00,0.6873,0.6873,0.6873,0.6873,410899997.0
2007-09-10 00:07:00,0.6874,0.6875,0.6873,0.6875,410899997.0
2007-09-10 00:08:00,0.688,0.688,0.688,0.688,410899997.0
2007-09-10 00:09:00,0.6878,0.6879,0.6876,0.6876,410899997.0
2007-09-10 00:10:00,0.6879,0.6879,0.6876,0.6876,410899997.0
2007-09-10 00:13:00,0.6875,0.6875,0.6875,0.6875,410899997.0
2007-09-10 00:14:00,0.6874,0.6875,0.6874,0.6875,410899997.0
2007-09-10 00:15:00,0.6874,0.6875,0.6874,0.6875,410899997.0
2007-09-10 00:16:00,0.6874,0.6876,0.6873,0.6875,410899997.0
2007-09-10 00:17:00,0.6873,0.6875,0.6873,0.6873,410899997.0
2007-09-10 00:18:00,0.6875,0.6875,0.6873,0.6873,410899997.0
2007-09-10 00:19:00,0.6872,0.6873,0.6872,0.6873,410899997.0
2007-09-10 00:20:00,0.6872,0.6873,0.6872,0.6872,410899997.0
2007-09-10 00:22:00,0.6871,0.6872,0.6871,0.6872,410899997.0
2007-09-10 00:23:00,0.6871,0.6872,0.6871,0.6872,410899997.0
2007-09-10 00:27:00,0.6871,0.6872,0.6871,0.6872,410899997.0
2007-09-10 00:28:00,0.6875,0.6875,0.6874,0.6874,410899997.0
2007-09-10 00:29:00,0.6878,0.6878,0.6877,0.6877,410899997.0
2007-09-10 00:30:00,0.6876,0.6877,0.6876,0.6876,410899997.0
2007-09-10 00:31:00,0.6875,0.6876,0.6875,0.6875,410899997.0
2007-09-10 00:32:00,0.6874,0.6875,0.6874,0.6875,410899997.0
2007-09-10 00:34:00,0.6876,0.6876,0.6874,0.6874,410899997.0
2007-09-10 00:35:00,0.6875,0.6875,0.6874,0.6874,410899997.0
2007-09-10 00:36:00,0.6873,0.6873,0.6873,0.6873,410899997.0
2007-09-10 00:37:00,0.6875,0.6875,0.6869,0.6871,410899997.0
2007-09-10 00:38:00,0.6869,0.6869,0.6863,0.6863,410899997.0
2007-09-10 00:39:00,0.6861,0.6865,0.6861,0.6865,410899997.0
2007-09-10 00:40:00,0.6864,0.6865,0.6864,0.6865,410899997.0
2007-09-10 00:41:00,0.6864,0.6865,0.6864,0.6864,410899997.0
2007-09-10 00:42:00,0.6865,0.6866,0.6865,0.6865,410899997.0
2007-09-10 00:44:00,0.6864,0.6865,0.6864,0.6865,410899997.0
2007-09-10 00:45:00,0.6867,0.6867,0.6864,0.6866,410899997.0
2007-09-10 00:46:00,0.6865,0.6866,0.6865,0.6865,410899997.0
2007-09-10 00:47:00,0.6866,0.6866,0.6863,0.6863,410899997.0
2007-09-10 00:48:00,0.6864,0.6864,0.6862,0.6862,410899997.0
2007-09-10 00:49:00,0.6861,0.6861,0.6858,0.6859,410899997.0
2007-09-10 00:50:00,0.686,0.6861,0.6859,0.6861,410899997.0
2007-09-10 00:51:00,0.686,0.686,0.686,0.686,410899997.0
2007-09-10 00:52:00,0.6861,0.6862,0.6861,0.6861,410899997.0
2007-09-10 00:53:00,0.686,0.686,0.6859,0.6859,410899997.0
2007-09-10 00:54:00,0.6858,0.6858,0.6856,0.6857,410899997.0
2007-09-10 00:55:00,0.6856,0.686,0.6856,0.6859,410899997.0
2007-09-10 00:56:00,0.6857,0.6859,0.6857,0.6859,410899997.0
2007-09-10 00:57:00,0.6858,0.6858,0.6857,0.6858,410899997.0
2007-09-10 00:58:00,0.6857,0.6859,0.6857,0.6858,410899997.0
2007-09-10 00:59:00,0.6857,0.6857,0.6857,0.6857,410899997.0
2007-09-10 01:00:00,0.6856,0.6856,0.6854,0.6854,410899997.0
2007-09-10 01:01:00,0.6855,0.6858,0.6855,0.6857,410899997.0
2007-09-10 01:02:00,0.6856,0.6856,0.6855,0.6855,410899997.0
2007-09-10 01:03:00,0.6856,0.6857,0.6856,0.6857,410899997.0
2007-09-10 01:04:00,0.6856,0.6857,0.6856,0.6857,410899997.0
2007-09-10 01:05:00,0.6856,0.6859,0.6856,0.6859,410899997.0
2007-09-10 01:06:00,0.6858,0.6858,0.6857,0.6858,410899997.0
2007-09-10 01:07:00,0.6859,0.6862,0.6857,0.6859,410899997.0
2007-09-10 01:08:00,0.686,0.6862,0.6857,0.6859,410899997.0
2007-09-10 01:09:00,0.686,0.686,0.6858,0.686,410899997.0
2007-09-10 01:10:00,0.6865,0.6865,0.6862,0.6862,410899997.0
2007-09-10 01:11:00,0.6863,0.6863,0.6862,0.6862,410899997.0
2007-09-10 01:12:00,0.6861,0.6861,0.6861,0.6861,410899997.0
2007-09-10 01:15:00,0.6862,0.6862,0.6862,0.6862,410899997.0
2007-09-10 01:16:00,0.6861,0.6861,0.6861,0.6861,410899997.0
2007-09-10 01:17:00,0.6862,0.6862,0.6858,0.686,410899997.0
2007-09-10 01:18:00,0.6859,0.686,0.6856,0.6856,410899997.0
2007-09-10 01:19:00,0.6857,0.6857,0.6856,0.6856,410899997.0
2007-09-10 01:20:00,0.6855,0.6856,0.6852,0.6852,410899997.0
2007-09-10 01:21:00,0.6851,0.6853,0.6851,0.6853,410899997.0
2007-09-10 01:22:00,0.6852,0.6853,0.6851,0.6853,410899997.0
2007-09-10 01:23:00,0.6852,0.6856,0.6852,0.6856,410899997.0
2007-09-10 01:25:00,0.6854,0.6856,0.6854,0.6856,410899997.0
2007-09-10 01:28:00,0.6857,0.6857,0.6856,0.6856,410899997.0
2007-09-10 01:29:00,0.6858,0.6858,0.6856,0.6856,410899997.0
2007-09-10 01:30:00,0.6859,0.6859,0.6856,0.6857,410899997.0
2007-09-10 01:32:00,0.6856,0.6857,0.6856,0.6857,410899997.0
2007-09-10 01:33:00,0.6856,0.6859,0.6853,0.6855,410899997.0
2007-09-10 01:34:00,0.6856,0.6856,0.6854,0.6856,410899997.0
2007-09-10 01:35:00,0.6855,0.6856,0.6854,0.6855,410899997.0
2007-09-10 01:36:00,0.6856,0.6858,0.6856,0.6858,410899997.0
2007-09-10 01:37:00,0.6859,0.6861,0.6859,0.6861,410899997.0
2007-09-10 01:38:00,0.6863,0.6865,0.686,0.6862,410899997.0
2007-09-10 01:39:00,0.6863,0.6865,0.686,0.686,410899997.0
2007-09-10 01:40:00,0.6859,0.6863,0.6859,0.6863,410899997.0
2007-09-10 01:41:00,0.6861,0.6863,0.6859,0.686,410899997.0
2007-09-10 01:42:00,0.6861,0.6862,0.6861,0.6862,410899997.0
2007-09-10 01:45:00,0.6863,0.6863,0.6862,0.6862,410899997.0
2007-09-10 01:46:00,0.6863,0.6864,0.6863,0.6863,410899997.0
2007-09-10 01:47:00,0.6864,0.6864,0.6862,0.6864,410899997.0
2007-09-10 01:48:00,0.6862,0.6863,0.6858,0.6861,410899997.0
2007-09-10 01:49:00,0.6862,0.6863,0.6862,0.6863,410899997.0
2007-09-10 01:50:00,0.6862,0.6862,0.6862,0.6862,410899997.0
2007-09-10 01:53:00,0.686,0.686,0.686,0.686,410899997.0
2007-09-10 01:54:00,0.6858,0.6862,0.6858,0.6862,410899997.0
2007-09-10 01:55:00,0.6861,0.6862,0.6861,0.6862,410899997.0
2007-09-10 01:56:00,0.6863,0.6863,0.6861,0.6861,410899997.0
2007-09-10 01:57:00,0.6862,0.6862,0.6861,0.6861,410899997.0
2007-09-10 01:58:00,0.6864,0.6864,0.6861,0.6862,410899997.0
2007-09-10 01:59:00,0.6864,0.6864,0.6861,0.6861,410899997.0
2007-09-10 02:00:00,0.686,0.68625,0.6859,0.686,410899997.0
2007-09-10 02:01:00,0.686,0.68645,0.686,0.6863,163999998.0
2007-09-10 02:02:00,0.68605,0.68618,0.68588,0.686,220299998.0
2007-09-10 02:03:00,0.6862,0.6862,0.6862,0.6862,46399998.0
2007-09-10 02:04:00,0.6862,0.6862,0.686,0.686,238799998.0
2007-09-10 02:05:00,0.6861,0.6861,0.68605,0.68605,13600000.0
2007-09-10 02:06:00,0.6861,0.6861,0.68605,0.68605,10400000.0
2007-09-10 02:07:00,0.68605,0.68605,0.6859,0.6859,369600008.0
2007-09-10 02:08:00,0.6859,0.6859,0.6859,0.6859,248600004.0
2007-09-10 02:09:00,0.6859,0.6859,0.68575,0.68575,282100000.0
2007-09-10 02:10:00,0.68575,0.6859,0.6857,0.6858,200500002.0
2007-09-10 02:11:00,0.6858,0.68585,0.6856,0.6856,494800000.0
2007-09-10 02:12:00,0.6856,0.6857,0.6854,0.6856,408599999.0
2007-09-10 02:13:00,0.6856,0.6857,0.6855,0.6856,317200000.0
2007-09-10 02:14:00,0.6856,0.6857,0.6854,0.6855,545800001.0
2007-09-10 02:15:00,0.6855,0.6856,0.6854,0.6855,209500004.0
2007-09-10 02:16:00,0.6855,0.6855,0.6854,0.6854,79599998.0
2007-09-10 02:17:00,0.6854,0.6855,0.6852,0.6853,688199996.0
2007-09-10 02:18:00,0.6853,0.6853,0.685,0.6853,508099999.0
2007-09-10 02:19:00,0.6854,0.6855,0.6848,0.6848,704800000.0
2007-09-10 02:20:00,0.6848,0.685,0.6848,0.6848,689399995.0
2007-09-10 02:21:00,0.6848,0.6849,0.6845,0.6848,944100001.0
2007-09-10 02:22:00,0.6848,0.6848,0.68455,0.6847,344600000.0
2007-09-10 02:23:00,0.68485,0.6852,0.6847,0.68505,991400000.0
2007-09-10 02:24:00,0.685,0.6853,0.6849,0.6851,574600001.0
2007-09-10 02:25:00,0.6851,0.6857,0.685,0.6854,997799995.0
2007-09-10 02:26:00,0.6854,0.6855,0.6852,0.6852,223700000.0
2007-09-10 02:27:00,0.68515,0.6852,0.6848,0.685,515600004.0
2007-09-10 02:28:00,0.685,0.685,0.6846,0.68475,728400001.0
2007-09-10 02:29:00,0.6848,0.6848,0.6844,0.6846,544300005.0
2007-09-10 02:30:00,0.6846,0.6848,0.6844,0.6848,246778200.0
2007-09-10 02:31:00,0.6848,0.6849,0.6848,0.6849,36079700.0
2007-09-10 02:32:00,0.6849,0.6849,0.6847,0.6848,128000000.0
2007-09-10 02:33:00,0.6848,0.6848,0.6845,0.6847,308199997.0
2007-09-10 02:34:00,0.6847,0.6848,0.6847,0.6848,47400000.0
2007-09-10 02:35:00,0.6848,0.6848,0.6841,0.6842,1592200008.0
2007-09-10 02:36:00,0.68415,0.6842,0.684,0.6841,337400003.0
2007-09-10 02:37:00,0.6841,0.6842,0.6837,0.6837,662900000.0
2007-09-10 02:38:00,0.6837,0.6839,0.6837,0.6838,158200000.0
2007-09-10 02:39:00,0.68395,0.6842,0.68395,0.6841,358899996.0
2007-09-10 02:40:00,0.6841,0.6842,0.6839,0.6839,431000001.0
2007-09-10 02:41:00,0.6839,0.6839,0.6838,0.6839,161300000.0
2007-09-10 02:42:00,0.6839,0.6839,0.6835,0.6836,591500000.0
2007-09-10 02:43:00,0.6837,0.6837,0.6834,0.6835,457999996.0
2007-09-10 02:44:00,0.6835,0.6836,0.6834,0.6834,189200000.0
2007-09-10 02:45:00,0.6834,0.6834,0.68275,0.6828,879300004.0
2007-09-10 02:46:00,0.6828,0.6829,0.6826,0.68275,673899997.0
2007-09-10 02:47:00,0.68275,0.6828,0.6825,0.6827,769300008.0
2007-09-10 02:48:00,0.6828,0.6831,0.6826,0.683,551900001.0
2007-09-10 02:49:00,0.683,0.68335,0.6829,0.6832,1360299998.0
2007-09-10 02:50:00,0.6831,0.6834,0.683,0.683,607299999.0
2007-09-10 02:51:00,0.6831,0.6833,0.683,0.6833,393599999.0
2007-09-10 02:52:00,0.6833,0.6835,0.6832,0.6835,125200000.0
2007-09-10 02:53:00,0.68345,0.6835,0.6833,0.6833,132899999.0
2007-09-10 02:54:00,0.6831,0.6834,0.6831,0.68335,416099995.0
2007-09-10 02:55:00,0.6834,0.6834,0.6832,0.6833,243000000.0
2007-09-10 02:56:00,0.6833,0.6833,0.6828,0.6831,587100001.0
2007-09-10 02:57:00,0.6831,0.6831,0.6828,0.6828,223600001.0
2007-09-10 02:58:00,0.6828,0.6829,0.6827,0.68285,439199999.0
2007-09-10 02:59:00,0.6829,0.6829,0.6827,0.6828,170700001.0
2007-09-10 03:00:00,0.6828,0.6831,0.6828,0.68305,207500000.0
2007-09-10 03:01:00,0.683,0.6831,0.68295,0.68305,111200000.0
2007-09-10 03:02:00,0.6831,0.6835,0.6831,0.6835,256600000.0
2007-09-10 03:03:00,0.6833,0.6835,0.6828,0.68285,681999998.0
2007-09-10 03:04:00,0.6829,0.6832,0.6828,0.6829,705999996.0
2007-09-10 03:05:00,0.6829,0.683,0.6826,0.6828,384699999.0
2007-09-10 03:06:00,0.6828,0.6828,0.68245,0.68265,411700001.0
2007-09-10 03:07:00,0.6826,0.6826,0.6823,0.6825,627399996.0
2007-09-10 03:08:00,0.6824,0.6827,0.6824,0.6825,525100005.0
2007-09-10 03:09:00,0.6825,0.6828,0.6825,0.6828,431900003.0
2007-09-10 03:10:00,0.6828,0.6828,0.6828,0.6828,77000000.0
2007-09-10 03:11:00,0.6828,0.6828,0.6826,0.68265,236300000.0
2007-09-10 03:12:00,0.68265,0.6827,0.6825,0.6826,296799998.0
2007-09-10 03:13:00,0.6826,0.6827,0.6825,0.6827,684900005.0
2007-09-10 03:14:00,0.6827,0.6828,0.6826,0.6827,438900001.0
2007-09-10 03:15:00,0.6827,0.6829,0.6826,0.6829,867699993.0
2007-09-10 03:16:00,0.683,0.6831,0.6829,0.6831,133400002.0
2007-09-10 03:17:00,0.6831,0.6831,0.6827,0.6827,579500001.0
2007-09-10 03:18:00,0.6827,0.683,0.6826,0.6828,132799999.0
2007-09-10 03:19:00,0.6828,0.6833,0.6827,0.6828,560100000.0
2007-09-10 03:20:00,0.683,0.683,0.6828,0.6829,543800000.0
2007-09-10 03:21:00,0.6829,0.683,0.6825,0.6827,1176300005.0
2007-09-10 03:22:00,0.6827,0.6829,0.6825,0.6828,547099998.0
2007-09-10 03:23:00,0.6828,0.68325,0.6827,0.68315,424300002.0
2007-09-10 03:24:00,0.6832,0.6832,0.683,0.683,272699997.0
2007-09-10 03:25:00,0.683,0.6831,0.6828,0.683,365500000.0
2007-09-10 03:26:00,0.683,0.6834,0.683,0.6833,646699996.0
2007-09-10 03:27:00,0.6833,0.6833,0.6831,0.6832,531799999.0
2007-09-10 03:28:00,0.6832,0.6832,0.6831,0.6831,161100003.0
2007-09-10 03:29:00,0.6831,0.6832,0.683,0.683,292500000.0
2007-09-10 03:30:00,0.6831,0.6832,0.6827,0.6827,445400001.0
2007-09-10 03:31:00,0.6828,0.683,0.6828,0.6829,263399998.0
2007-09-10 03:32:00,0.6829,0.683,0.6824,0.68275,637900000.0
2007-09-10 03:33:00,0.6828,0.6828,0.6827,0.6827,95600000.0
2007-09-10 03:34:00,0.6827,0.6828,0.6826,0.6827,180700000.0
2007-09-10 03:35:00,0.6827,0.6827,0.68265,0.6827,53800000.0
2007-09-10 03:36:00,0.68265,0.6829,0.6826,0.6829,498599997.0
2007-09-10 03:37:00,0.6829,0.6832,0.6828,0.6831,763499997.0
2007-09-10 03:38:00,0.6831,0.6835,0.683,0.6835,783000001.0
2007-09-10 03:39:00,0.6835,0.6836,0.683,0.6831,791300003.0
2007-09-10 03:40:00,0.6833,0.6836,0.6833,0.6834,560100004.0
2007-09-10 03:41:00,0.6835,0.6841,0.6834,0.6841,886899997.0
2007-09-10 03:42:00,0.6841,0.6841,0.6839,0.684,709699996.0
2007-09-10 03:43:00,0.684,0.684,0.6837,0.6839,159400001.0
2007-09-10 03:44:00,0.6839,0.6841,0.6838,0.6841,344600000.0
2007-09-10 03:45:00,0.6841,0.6843,0.6839,0.6842,524700000.0
2007-09-10 03:46:00,0.6843,0.6845,0.6839,0.6845,774900001.0
2007-09-10 03:47:00,0.6845,0.6847,0.6844,0.68465,482299995.0
2007-09-10 03:48:00,0.6847,0.6847,0.6843,0.6845,444700002.0
2007-09-10 03:49:00,0.6845,0.68485,0.6843,0.68475,620699997.0
2007-09-10 03:50:00,0.68475,0.6859,0.6847,0.6856,873599995.0
2007-09-10 03:51:00,0.6856,0.6857,0.6856,0.6857,153500001.0
2007-09-10 03:52:00,0.6857,0.6867,0.6856,0.6862,867800002.0
2007-09-10 03:53:00,0.6862,0.6862,0.68535,0.6858,1101100003.0
2007-09-10 03:54:00,0.6857,0.6859,0.6851,0.6853,935800000.0
2007-09-10 03:55:00,0.6853,0.6855,0.6851,0.6854,903300002.0
2007-09-10 03:56:00,0.6854,0.6856,0.6853,0.6855,466399996.0
2007-09-10 03:57:00,0.6855,0.6856,0.6853,0.6853,444000005.0
2007-09-10 03:58:00,0.6855,0.6855,0.68535,0.68535,327800003.0
2007-09-10 03:59:00,0.68535,0.6858,0.68535,0.6856,454199998.0
2007-09-10 04:00:00,0.6856,0.6859,0.6856,0.6859,209100000.0
2007-09-10 04:01:00,0.6858,0.6859,0.6854,0.68565,496299995.0
2007-09-10 04:02:00,0.68575,0.6858,0.68565,0.6857,136299999.0
2007-09-10 04:03:00,0.68565,0.6858,0.6856,0.6857,480600000.0
2007-09-10 04:04:00,0.68575,0.6858,0.6855,0.68555,320000002.0
2007-09-10 04:05:00,0.68555,0.68565,0.6855,0.6855,409800000.0
2007-09-10 04:06:00,0.6855,0.6856,0.6853,0.6855,447199996.0
2007-09-10 04:07:00,0.6855,0.6855,0.6849,0.6851,816700001.0
2007-09-10 04:08:00,0.6851,0.6854,0.6851,0.6851,604799999.0
2007-09-10 04:09:00,0.6852,0.6855,0.6852,0.6853,347400002.0
2007-09-10 04:10:00,0.6853,0.6854,0.6852,0.68535,118600001.0
2007-09-10 04:11:00,0.6854,0.6854,0.685,0.6851,514800003.0
2007-09-10 04:12:00,0.6851,0.6852,0.6848,0.685,506099997.0
2007-09-10 04:13:00,0.68495,0.685,0.6848,0.6849,158500000.0
2007-09-10 04:14:00,0.6849,0.6849,0.6847,0.6848,433000005.0
2007-09-10 04:15:00,0.6848,0.6849,0.6846,0.68485,888199999.0
2007-09-10 04:16:00,0.6849,0.68495,0.6848,0.68495,69400000.0
2007-09-10 04:17:00,0.6848,0.68495,0.6847,0.68495,104199999.0
2007-09-10 04:18:00,0.68495,0.68505,0.6848,0.6849,313200001.0
2007-09-10 04:19:00,0.6849,0.685,0.6848,0.6849,191399999.0
2007-09-10 04:20:00,0.6849,0.6852,0.6847,0.6852,337800002.0
2007-09-10 04:21:00,0.6852,0.6852,0.685,0.6852,383700000.0
2007-09-10 04:22:00,0.6852,0.6852,0.685,0.685,172600000.0
2007-09-10 04:23:00,0.685,0.6851,0.6849,0.685,180600000.0
2007-09-10 04:24:00,0.685,0.685,0.6849,0.6849,126500000.0
2007-09-10 04:25:00,0.6849,0.685,0.6849,0.685,218000000.0
2007-09-10 04:26:00,0.68495,0.685,0.6848,0.685,126300003.0
2007-09-10 04:27:00,0.685,0.6851,0.6849,0.68495,185100000.0
2007-09-10 04:28:00,0.6849,0.6849,0.6847,0.6847,177800000.0
2007-09-10 04:29:00,0.6846,0.6847,0.6846,0.6847,109600000.0
2007-09-10 04:30:00,0.6847,0.6847,0.6847,0.6847,263200001.0
2007-09-10 04:31:00,0.68485,0.68495,0.6848,0.6849,58200000.0
2007-09-10 04:32:00,0.6849,0.685,0.6849,0.6849,53500000.0
2007-09-10 04:33:00,0.68505,0.68505,0.6849,0.6849,76399999.0
2007-09-10 04:34:00,0.6849,0.685,0.6849,0.6849,332400003.0
2007-09-10 04:35:00,0.6849,0.6851,0.6849,0.685,253300003.0
2007-09-10 04:36:00,0.6851,0.6851,0.6849,0.68495,163299997.0
2007-09-10 04:37:00,0.685,0.685,0.6849,0.6849,329899997.0
2007-09-10 04:38:00,0.6849,0.685,0.6847,0.6848,451800001.0
2007-09-10 04:39:00,0.6848,0.6848,0.6841,0.6845,607000002.0
2007-09-10 04:40:00,0.6845,0.6845,0.6844,0.6844,84400001.0
2007-09-10 04:41:00,0.6846,0.6846,0.6844,0.6844,151500000.0
2007-09-10 04:42:00,0.68445,0.6846,0.68445,0.6846,1400000.0
2007-09-10 04:43:00,0.6846,0.6846,0.6845,0.6846,20100000.0
2007-09-10 04:44:00,0.6846,0.6846,0.6845,0.6846,37100000.0
2007-09-10 04:45:00,0.6846,0.6848,0.6846,0.6848,119300000.0
2007-09-10 04:46:00,0.6848,0.68485,0.6847,0.6848,51300001.0
2007-09-10 04:47:00,0.68475,0.6848,0.6847,0.6848,22000000.0
2007-09-10 04:48:00,0.68475,0.6848,0.68465,0.6848,13800000.0
2007-09-10 04:49:00,0.6848,0.6848,0.6847,0.6847,17900000.0
2007-09-10 04:50:00,0.6848,0.6848,0.6847,0.6848,17300000.0
2007-09-10 04:51:00,0.6847,0.68485,0.6846,0.68485,152800000.0
2007-09-10 04:52:00,0.68485,0.685,0.6846,0.68495,285099999.0
2007-09-10 04:53:00,0.68495,0.685,0.68485,0.6849,74100000.0
2007-09-10 04:54:00,0.6849,0.6851,0.6847,0.68505,386499995.0
2007-09-10 04:55:00,0.68505,0.68505,0.6848,0.6848,48800000.0
2007-09-10 04:56:00,0.6848,0.6849,0.6847,0.6847,204900005.0
2007-09-10 04:57:00,0.6848,0.685,0.6847,0.6848,125100001.0
2007-09-10 04:58:00,0.68495,0.68495,0.6848,0.6848,80300002.0
2007-09-10 04:59:00,0.6848,0.6849,0.6847,0.6848,53100000.0
2007-09-10 05:00:00,0.6848,0.68495,0.6847,0.6847,58900001.0
2007-09-10 05:01:00,0.6848,0.6848,0.6848,0.6848,14800000.0
2007-09-10 05:02:00,0.68427,0.6845,0.68427,0.6844,1032499995.0
2007-09-10 05:03:00,0.68495,0.68495,0.6849,0.6849,1800000.0
2007-09-10 05:04:00,0.68505,0.68505,0.685,0.685,2500000.0
2007-09-10 05:05:00,0.685,0.685,0.6847,0.68485,100500000.0
2007-09-10 05:06:00,0.6849,0.6849,0.6848,0.6849,7700000.0
2007-09-10 05:07:00,0.68437,0.68468,0.68433,0.68465,238500002.0
2007-09-10 05:08:00,0.6849,0.6849,0.6847,0.6848,75800000.0
2007-09-10 05:09:00,0.6848,0.6848,0.6847,0.6848,45900000.0
2007-09-10 05:10:00,0.68417,0.68453,0.68406,0.6841,107999998.0
2007-09-10 05:11:00,0.6848,0.6848,0.6848,0.6848,4800000.0
2007-09-10 05:12:00,0.6848,0.6848,0.6847,0.6848,11200000.0
2007-09-10 05:13:00,0.6848,0.6848,0.6847,0.6847,16000000.0
2007-09-10 05:14:00,0.6848,0.6848,0.68425,0.6843,12200000.0
2007-09-10 05:15:00,0.68395,0.68405,0.68387,0.68387,97500001.0
2007-09-10 05:16:00,0.68435,0.6844,0.6843,0.6843,5600000.0
2007-09-10 05:17:00,0.68401,0.68411,0.68397,0.68408,580600003.0
2007-09-10 05:18:00,0.6847,0.6847,0.6847,0.6847,800000.0
2007-09-10 05:19:00,0.68414,0.68418,0.68399,0.6841,102600000.0
2007-09-10 05:20:00,0.6847,0.6848,0.6845,0.6848,17800000.0
2007-09-10 05:21:00,0.6847,0.6848,0.6846,0.6847,21100000.0
2007-09-10 05:22:00,0.6847,0.6848,0.6847,0.6848,42900000.0
2007-09-10 05:23:00,0.6847,0.6848,0.6847,0.6848,5600000.0
2007-09-10 05:24:00,0.6847,0.6848,0.6847,0.6848,17600000.0
2007-09-10 05:25:00,0.6847,0.6848,0.6845,0.6847,27500000.0
2007-09-10 05:26:00,0.6848,0.6848,0.6848,0.6848,50800000.0
2007-09-10 05:27:00,0.6848,0.6848,0.6847,0.6847,78000000.0
2007-09-10 05:28:00,0.6848,0.6848,0.6848,0.6848,28800000.0
2007-09-10 05:29:00,0.6848,0.6848,0.6848,0.6848,24000000.0
2007-09-10 05:30:00,0.6848,0.6848,0.6847,0.6848,108800000.0
2007-09-10 05:31:00,0.6848,0.6848,0.6848,0.6848,52800000.0
2007-09-10 05:32:00,0.6848,0.6848,0.6847,0.6848,377600000.0
2007-09-10 05:33:00,0.6848,0.6849,0.6847,0.6849,131000001.0
2007-09-10 05:34:00,0.6849,0.685,0.6848,0.6849,190800002.0
2007-09-10 05:35:00,0.6849,0.685,0.6848,0.6848,120400006.0
2007-09-10 05:36:00,0.6848,0.6849,0.6848,0.6849,152700001.0
2007-09-10 05:37:00,0.6849,0.68505,0.6848,0.68505,249300006.0
2007-09-10 05:38:00,0.68505,0.68515,0.685,0.68515,4800000.0
2007-09-10 05:39:00,0.685,0.68545,0.685,0.68535,195300001.0
2007-09-10 05:40:00,0.68494,0.68515,0.68489,0.68515,110500000.0
2007-09-10 05:41:00,0.6853,0.68545,0.6853,0.68545,31600000.0
2007-09-10 05:42:00,0.6853,0.68545,0.6852,0.68545,55000000.0
2007-09-10 05:43:00,0.6854,0.68575,0.6854,0.6855,170100000.0
2007-09-10 05:44:00,0.6855,0.6856,0.6855,0.68555,10100000.0
2007-09-10 05:45:00,0.68555,0.68555,0.6853,0.6854,111899999.0
2007-09-10 05:46:00,0.68535,0.6854,0.68535,0.6854,16400000.0
2007-09-10 05:47:00,0.6853,0.6856,0.6853,0.6855,171200000.0
2007-09-10 05:48:00,0.6855,0.6859,0.6855,0.6859,114900000.0
2007-09-10 05:49:00,0.6858,0.6859,0.6857,0.6858,171200001.0
2007-09-10 05:50:00,0.6858,0.6864,0.6858,0.6863,222900000.0
2007-09-10 05:51:00,0.6864,0.6866,0.6863,0.6864,146599999.0
2007-09-10 05:52:00,0.6865,0.6869,0.6864,0.6865,358200000.0
2007-09-10 05:53:00,0.6865,0.6867,0.6864,0.6867,172400000.0
2007-09-10 05:54:00,0.6867,0.6867,0.6864,0.6866,74100000.0
2007-09-10 05:55:00,0.6866,0.68675,0.6865,0.68665,111100000.0
2007-09-10 05:56:00,0.6866,0.6869,0.6866,0.6869,57600000.0
2007-09-10 05:57:00,0.68705,0.6875,0.6869,0.6874,270800000.0
2007-09-10 05:58:00,0.6873,0.6876,0.6871,0.6875,282800000.0
2007-09-10 05:59:00,0.6875,0.6875,0.6873,0.6874,455199999.0
2007-09-10 06:00:00,0.6874,0.6876,0.687,0.6871,665800001.0
2007-09-10 06:01:00,0.6871,0.6871,0.6867,0.68685,763000003.0
2007-09-10 06:02:00,0.68685,0.687,0.6867,0.6869,510500005.0
2007-09-10 06:03:00,0.6869,0.6869,0.6864,0.6867,492500000.0
2007-09-10 06:04:00,0.6866,0.6867,0.6865,0.6865,501199997.0
2007-09-10 06:05:00,0.6865,0.6866,0.6865,0.68655,20000000.0
2007-09-10 06:06:00,0.6865,0.6866,0.6864,0.6865,199900000.0
2007-09-10 06:07:00,0.6866,0.6866,0.6864,0.6865,228599999.0
2007-09-10 06:08:00,0.6865,0.68665,0.68645,0.6865,150600000.0
2007-09-10 06:09:00,0.6865,0.6866,0.6864,0.6866,62000000.0
2007-09-10 06:10:00,0.68665,0.68665,0.6866,0.6866,20800000.0
2007-09-10 06:11:00,0.6866,0.68675,0.6866,0.6867,76400000.0
2007-09-10 06:12:00,0.6867,0.6867,0.6867,0.6867,34600000.0
2007-09-10 06:13:00,0.6867,0.68695,0.68665,0.68695,42300000.0
2007-09-10 06:14:00,0.6868,0.6869,0.6868,0.6869,48000000.0
2007-09-10 06:15:00,0.6869,0.6873,0.6869,0.6871,246400000.0
2007-09-10 06:16:00,0.68725,0.6875,0.687,0.687,521000001.0
2007-09-10 06:17:00,0.687,0.687,0.6867,0.6867,473400001.0
2007-09-10 06:18:00,0.6871,0.6871,0.68705,0.68705,18400000.0
2007-09-10 06:19:00,0.6871,0.6872,0.6869,0.6872,157100000.0
2007-09-10 06:20:00,0.6871,0.6872,0.68705,0.68705,151100000.0
2007-09-10 06:21:00,0.68715,0.6873,0.687,0.68715,180900001.0
2007-09-10 06:22:00,0.687,0.68715,0.687,0.68715,93100000.0
2007-09-10 06:23:00,0.687,0.687,0.6869,0.6869,141700000.0
2007-09-10 06:24:00,0.687,0.6873,0.6869,0.6873,220400000.0
2007-09-10 06:25:00,0.6873,0.6873,0.6871,0.6873,69700000.0
2007-09-10 06:26:00,0.6872,0.6874,0.68695,0.6873,436400001.0
2007-09-10 06:27:00,0.68725,0.6876,0.68705,0.6874,240800000.0
2007-09-10 06:28:00,0.6874,0.6878,0.68735,0.6875,355700000.0
2007-09-10 06:29:00,0.6875,0.6884,0.6875,0.688,1194599999.0
2007-09-10 06:30:00,0.688,0.68825,0.688,0.68805,214899999.0
2007-09-10 06:31:00,0.6879,0.6881,0.6879,0.6881,255900000.0
2007-09-10 06:32:00,0.688,0.6881,0.688,0.6881,140800000.0
2007-09-10 06:33:00,0.6881,0.6885,0.6881,0.6884,506800001.0
2007-09-10 06:34:00,0.6885,0.6887,0.6885,0.6885,567500000.0
2007-09-10 06:35:00,0.6886,0.6886,0.68845,0.68845,88400001.0
2007-09-10 06:36:00,0.6885,0.6886,0.6884,0.6886,89200000.0
2007-09-10 06:37:00,0.6886,0.68865,0.68855,0.68865,156400000.0
2007-09-10 06:38:00,0.68865,0.6887,0.6884,0.6884,408699997.0
2007-09-10 06:39:00,0.6884,0.68865,0.6883,0.6886,356799995.0
2007-09-10 06:40:00,0.6886,0.6886,0.6884,0.6884,132100000.0
2007-09-10 06:41:00,0.68845,0.6885,0.6882,0.68825,93099999.0
2007-09-10 06:42:00,0.68825,0.68825,0.6881,0.68815,61899999.0
2007-09-10 06:43:00,0.68815,0.68815,0.6881,0.6881,29600000.0
2007-09-10 06:44:00,0.6881,0.6881,0.6879,0.688,182800000.0
2007-09-10 06:45:00,0.6879,0.6882,0.6879,0.6882,307700002.0
2007-09-10 06:46:00,0.6882,0.6882,0.68795,0.688,84300000.0
2007-09-10 06:47:00,0.688,0.688,0.68795,0.688,54100000.0
2007-09-10 06:48:00,0.688,0.688,0.688,0.688,75600000.0
2007-09-10 06:49:00,0.68776,0.68776,0.6875,0.6876,77500001.0
2007-09-10 06:50:00,0.68748,0.68772,0.68748,0.68767,240600004.0
2007-09-10 06:51:00,0.688,0.6881,0.688,0.688,48600000.0
2007-09-10 06:52:00,0.688,0.688,0.688,0.688,12800000.0
2007-09-10 06:53:00,0.688,0.6881,0.6879,0.6879,343399997.0
2007-09-10 06:54:00,0.688,0.68845,0.688,0.6883,212999999.0
2007-09-10 06:55:00,0.6883,0.68865,0.6883,0.6885,141200000.0
2007-09-10 06:56:00,0.6885,0.6885,0.6884,0.6884,136600000.0
2007-09-10 06:57:00,0.6884,0.68865,0.6882,0.6885,246400001.0
2007-09-10 06:58:00,0.6885,0.68855,0.6884,0.68855,34000000.0
2007-09-10 06:59:00,0.68855,0.68855,0.6884,0.6884,17300000.0
2007-09-10 07:00:00,0.6884,0.6884,0.6881,0.6881,211600001.0
2007-09-10 07:01:00,0.6881,0.6881,0.688,0.6881,46400000.0
2007-09-10 07:02:00,0.6881,0.6882,0.6879,0.6882,480500003.0
2007-09-10 07:03:00,0.6882,0.6882,0.688,0.6882,148400000.0
2007-09-10 07:04:00,0.6882,0.6882,0.68785,0.68785,113700002.0
2007-09-10 07:05:00,0.6879,0.688,0.6878,0.688,201800000.0
2007-09-10 07:06:00,0.68795,0.688,0.6878,0.6879,378100002.0
2007-09-10 07:07:00,0.6879,0.688,0.6877,0.6877,228299999.0
2007-09-10 07:08:00,0.6877,0.6878,0.6875,0.6875,512200002.0
2007-09-10 07:09:00,0.6875,0.6876,0.6874,0.6874,174800000.0
2007-09-10 07:10:00,0.6874,0.6875,0.6872,0.6872,474800000.0
2007-09-10 07:11:00,0.6872,0.6874,0.6872,0.6872,585500000.0
2007-09-10 07:12:00,0.6873,0.6874,0.6872,0.6874,126599997.0
2007-09-10 07:13:00,0.6874,0.6878,0.6873,0.6874,921200001.0
2007-09-10 07:14:00,0.6875,0.6875,0.6873,0.6874,161400000.0
2007-09-10 07:15:00,0.6874,0.6875,0.6873,0.6873,240400001.0
2007-09-10 07:16:00,0.6873,0.6873,0.6872,0.6872,108000000.0
2007-09-10 07:17:00,0.6872,0.68785,0.6872,0.68785,233200000.0
2007-09-10 07:18:00,0.68785,0.6879,0.6875,0.6877,154400001.0
2007-09-10 07:19:00,0.6877,0.6878,0.6877,0.6878,35800000.0
2007-09-10 07:20:00,0.6878,0.6878,0.6874,0.6875,455799998.0
2007-09-10 07:21:00,0.6874,0.6875,0.6873,0.6875,557500006.0
2007-09-10 07:22:00,0.6875,0.6875,0.6875,0.6875,74599998.0
2007-09-10 07:23:00,0.6875,0.6875,0.6874,0.6875,283299992.0
2007-09-10 07:24:00,0.6875,0.6875,0.6875,0.6875,48000000.0
2007-09-10 07:25:00,0.6875,0.6876,0.6874,0.6874,547800008.0
2007-09-10 07:26:00,0.6874,0.6875,0.6873,0.68735,624600007.0
2007-09-10 07:27:00,0.6874,0.6874,0.6873,0.6874,126600000.0
2007-09-10 07:28:00,0.6874,0.6874,0.6873,0.6874,199499996.0
2007-09-10 07:29:00,0.6874,0.6876,0.6874,0.6876,515399999.0
2007-09-10 07:30:00,0.6876,0.6876,0.6875,0.6875,602700001.0
2007-09-10 07:31:00,0.6876,0.6876,0.6873,0.6873,573600000.0
2007-09-10 07:32:00,0.6873,0.6875,0.6873,0.68745,218099999.0
2007-09-10 07:33:00,0.6873,0.6874,0.6868,0.6869,599499999.0
2007-09-10 07:34:00,0.6869,0.6872,0.6868,0.6869,718099999.0
2007-09-10 07:35:00,0.6869,0.687,0.6869,0.6869,342000002.0
2007-09-10 07:36:00,0.6868,0.6869,0.6868,0.6868,233900004.0
2007-09-10 07:37:00,0.6869,0.6872,0.6868,0.687,627600006.0
2007-09-10 07:38:00,0.6871,0.6871,0.6869,0.6869,341200000.0
2007-09-10 07:39:00,0.6868,0.687,0.6868,0.687,230099998.0
2007-09-10 07:40:00,0.687,0.6872,0.6869,0.687,439600002.0
2007-09-10 07:41:00,0.687,0.687,0.6869,0.6869,269099996.0
2007-09-10 07:42:00,0.687,0.687,0.6868,0.687,231599997.0
2007-09-10 07:43:00,0.687,0.687,0.6868,0.6868,281700005.0
2007-09-10 07:44:00,0.6869,0.6869,0.6868,0.6869,326299998.0
2007-09-10 07:45:00,0.6869,0.6869,0.6866,0.6866,232400000.0
2007-09-10 07:46:00,0.6866,0.6866,0.6865,0.6865,283200006.0
2007-09-10 07:47:00,0.6865,0.6865,0.6865,0.6865,145900000.0
2007-09-10 07:48:00,0.6865,0.6865,0.6864,0.6864,198200000.0
2007-09-10 07:49:00,0.6864,0.6865,0.6864,0.6864,238400000.0
2007-09-10 07:50:00,0.6864,0.6864,0.6864,0.6864,183000001.0
2007-09-10 07:51:00,0.6865,0.6865,0.6864,0.6864,287099998.0
2007-09-10 07:52:00,0.6864,0.6865,0.6863,0.6864,377000000.0
2007-09-10 07:53:00,0.6864,0.6864,0.6863,0.6863,301099995.0
2007-09-10 07:54:00,0.6864,0.68655,0.6863,0.68655,478799991.0
2007-09-10 07:55:00,0.68655,0.687,0.6865,0.6866,147300000.0
2007-09-10 07:56:00,0.6866,0.6866,0.6865,0.6866,91200004.0
2007-09-10 07:57:00,0.6866,0.6866,0.6866,0.6866,81000005.0
2007-09-10 07:58:00,0.6866,0.6867,0.6864,0.6867,316099999.0
2007-09-10 07:59:00,0.68665,0.6868,0.68665,0.6868,61600002.0
2007-09-10 08:00:00,0.6867,0.6869,0.6867,0.6869,159300000.0
2007-09-10 08:01:00,0.687,0.687,0.6868,0.6869,78500000.0
2007-09-10 08:02:00,0.6869,0.687,0.6867,0.6867,184499998.0
2007-09-10 08:03:00,0.6868,0.6868,0.6866,0.6866,235700000.0
2007-09-10 08:04:00,0.6866,0.6869,0.6865,0.6869,220299998.0
2007-09-10 08:05:00,0.6868,0.6869,0.6865,0.6869,170700000.0
2007-09-10 08:06:00,0.6869,0.687,0.6869,0.687,20600000.0
2007-09-10 08:07:00,0.687,0.687,0.6868,0.68695,37000000.0
2007-09-10 08:08:00,0.687,0.6871,0.6869,0.687,320300000.0
2007-09-10 08:09:00,0.6871,0.6871,0.6869,0.687,550000001.0
2007-09-10 08:10:00,0.687,0.6871,0.6869,0.687,340300001.0
2007-09-10 08:11:00,0.6869,0.68705,0.6868,0.687,211000002.0
2007-09-10 08:12:00,0.687,0.68715,0.6867,0.687,426199997.0
2007-09-10 08:13:00,0.68715,0.68715,0.687,0.687,27100000.0
2007-09-10 08:14:00,0.68663,0.68699,0.68632,0.6866,952900015.0
2007-09-10 08:15:00,0.68715,0.6877,0.68715,0.6873,109600000.0
2007-09-10 08:16:00,0.6874,0.6879,0.6873,0.6875,188500000.0
2007-09-10 08:17:00,0.6875,0.6884,0.6875,0.6882,271199999.0
2007-09-10 08:18:00,0.6882,0.6883,0.688,0.6883,270000000.0
2007-09-10 08:19:00,0.6884,0.6885,0.68805,0.6882,626700002.0
2007-09-10 08:20:00,0.6882,0.6886,0.6882,0.6886,434800000.0
2007-09-10 08:21:00,0.6886,0.68885,0.6884,0.68885,364400001.0
2007-09-10 08:22:00,0.6889,0.689,0.6889,0.6889,193900000.0
2007-09-10 08:23:00,0.68905,0.68925,0.6889,0.68925,145600001.0
2007-09-10 08:24:00,0.6891,0.6895,0.6891,0.6892,307599999.0
2007-09-10 08:25:00,0.68925,0.6897,0.6892,0.68965,80400000.0
2007-09-10 08:26:00,0.68965,0.69,0.6895,0.6897,623400002.0
2007-09-10 08:27:00,0.6897,0.6898,0.6892,0.6892,738000000.0
2007-09-10 08:28:00,0.6891,0.6891,0.6885,0.6885,550799999.0
2007-09-10 08:29:00,0.6886,0.6891,0.6865,0.6886,195600000.0
2007-09-10 08:30:00,0.6887,0.6889,0.6887,0.6888,313299999.0
2007-09-10 08:31:00,0.6889,0.6889,0.6889,0.6889,11200000.0
2007-09-10 08:32:00,0.689,0.689,0.6888,0.6889,162900001.0
2007-09-10 08:33:00,0.689,0.689,0.6888,0.68885,193600000.0
2007-09-10 08:34:00,0.6887,0.6888,0.6885,0.6885,123800002.0
2007-09-10 08:35:00,0.6886,0.6889,0.6885,0.6887,97600000.0
2007-09-10 08:36:00,0.6887,0.6891,0.6887,0.6891,63800000.0
2007-09-10 08:37:00,0.68905,0.68915,0.6889,0.6889,73300000.0
2007-09-10 08:38:00,0.689,0.68915,0.6888,0.689,81500000.0
2007-09-10 08:39:00,0.689,0.6891,0.689,0.6891,106400000.0
2007-09-10 08:40:00,0.6892,0.6892,0.6891,0.6892,66400000.0
2007-09-10 08:41:00,0.6892,0.6892,0.6891,0.6892,80399999.0
2007-09-10 08:42:00,0.6892,0.68935,0.6891,0.6891,218399996.0
2007-09-10 08:43:00,0.68935,0.6896,0.68935,0.6896,107599999.0
2007-09-10 08:44:00,0.6896,0.6896,0.6891,0.6893,194400000.0
2007-09-10 08:45:00,0.6893,0.6893,0.689,0.6892,256400002.0
2007-09-10 08:46:00,0.6892,0.6893,0.6892,0.6893,87400000.0
2007-09-10 08:47:00,0.6893,0.68945,0.6891,0.6892,393700000.0
2007-09-10 08:48:00,0.6892,0.6893,0.6891,0.6892,366300004.0
2007-09-10 08:49:00,0.68925,0.68935,0.6891,0.6893,196300000.0
2007-09-10 08:50:00,0.6892,0.6893,0.6892,0.6893,50800000.0
2007-09-10 08:51:00,0.6893,0.6895,0.6893,0.6894,192000000.0
2007-09-10 08:52:00,0.68945,0.6897,0.6892,0.6895,505000002.0
2007-09-10 08:53:00,0.6895,0.6898,0.6895,0.6896,237399999.0
2007-09-10 08:54:00,0.6896,0.6897,0.6895,0.6897,342899998.0
2007-09-10 08:55:00,0.6897,0.6897,0.6892,0.6893,84800000.0
2007-09-10 08:56:00,0.6893,0.6893,0.6892,0.6893,116800000.0
2007-09-10 08:57:00,0.6892,0.6892,0.6891,0.68915,226400000.0
2007-09-10 08:58:00,0.6892,0.6892,0.689,0.6891,182500002.0
2007-09-10 08:59:00,0.6891,0.68925,0.6891,0.68925,131999998.0
2007-09-10 09:00:00,0.6893,0.6896,0.6892,0.6896,252600000.0
2007-09-10 09:01:00,0.6896,0.6896,0.6894,0.68955,242299999.0
2007-09-10 09:02:00,0.68945,0.6896,0.6893,0.6893,378799997.0
2007-09-10 09:03:00,0.6893,0.68955,0.6892,0.68955,476800000.0
2007-09-10 09:04:00,0.6896,0.6896,0.6896,0.6896,140799999.0
2007-09-10 09:05:00,0.6896,0.6896,0.6896,0.6896,97600000.0
2007-09-10 09:06:00,0.6896,0.6896,0.6895,0.6895,199100000.0
2007-09-10 09:07:00,0.6896,0.6897,0.6895,0.6895,95699999.0
2007-09-10 09:08:00,0.68955,0.68955,0.6891,0.6892,493100000.0
2007-09-10 09:09:00,0.6892,0.6894,0.6892,0.6893,287699999.0
2007-09-10 09:10:00,0.6893,0.6895,0.6893,0.6894,94899999.0
2007-09-10 09:11:00,0.6895,0.6895,0.6892,0.6894,145500000.0
2007-09-10 09:12:00,0.6894,0.68945,0.6893,0.6894,340600000.0
2007-09-10 09:13:00,0.6894,0.6894,0.6894,0.6894,47200000.0
2007-09-10 09:14:00,0.6894,0.6894,0.6894,0.6894,51200000.0
2007-09-10 09:15:00,0.6894,0.6895,0.6893,0.6894,236499997.0
2007-09-10 09:16:00,0.68955,0.68955,0.6893,0.6895,418399988.0
2007-09-10 09:17:00,0.6895,0.68975,0.6894,0.68975,324899998.0
2007-09-10 09:18:00,0.68975,0.6901,0.6896,0.6899,563799996.0
2007-09-10 09:19:00,0.6899,0.6902,0.68985,0.68985,783799992.0
2007-09-10 09:20:00,0.69005,0.6902,0.69,0.6901,650800005.0
2007-09-10 09:21:00,0.6901,0.6902,0.69,0.69015,163200000.0
2007-09-10 09:22:00,0.69015,0.691,0.69015,0.691,402800001.0
2007-09-10 09:23:00,0.691,0.6914,0.6909,0.6913,1129600001.0
2007-09-10 09:24:00,0.6913,0.6915,0.6911,0.6911,495799996.0
2007-09-10 09:25:00,0.6912,0.6912,0.6909,0.6909,1109200006.0
2007-09-10 09:26:00,0.6909,0.691,0.6908,0.6909,1442200003.0
2007-09-10 09:27:00,0.6909,0.6909,0.6907,0.6909,1905200014.0
2007-09-10 09:28:00,0.6909,0.6909,0.6907,0.6907,552300001.0
2007-09-10 09:29:00,0.69065,0.6907,0.6906,0.6906,732399996.0
2007-09-10 09:30:00,0.6906,0.6906,0.6902,0.6902,990199998.0
2007-09-10 09:31:00,0.6903,0.6903,0.6901,0.6902,487000007.0
2007-09-10 09:32:00,0.6902,0.6905,0.6901,0.69045,1126399995.0
2007-09-10 09:33:00,0.69045,0.6905,0.6903,0.6904,325299999.0
2007-09-10 09:34:00,0.6903,0.6907,0.6903,0.6905,755700008.0
2007-09-10 09:35:00,0.69045,0.6906,0.6903,0.6904,478299998.0
2007-09-10 09:36:00,0.6904,0.6905,0.6903,0.6904,474200002.0
2007-09-10 09:37:00,0.6903,0.6905,0.6903,0.6904,278900010.0
2007-09-10 09:38:00,0.6904,0.69055,0.6904,0.69055,150100000.0
2007-09-10 09:39:00,0.6905,0.69055,0.69035,0.6905,392399998.0
2007-09-10 09:40:00,0.6905,0.69055,0.6903,0.6904,587500001.0
2007-09-10 09:41:00,0.6904,0.6904,0.6903,0.6903,391899995.0
2007-09-10 09:42:00,0.6903,0.6904,0.6903,0.6904,278699998.0
2007-09-10 09:43:00,0.6904,0.6904,0.6903,0.6904,276300002.0
2007-09-10 09:44:00,0.69035,0.6904,0.6903,0.6904,506500008.0
2007-09-10 09:45:00,0.6904,0.6904,0.6903,0.6904,294100001.0
2007-09-10 09:46:00,0.6904,0.6904,0.6903,0.6904,392200002.0
2007-09-10 09:47:00,0.6904,0.6904,0.6903,0.69035,513000002.0
2007-09-10 09:48:00,0.6904,0.6906,0.6904,0.69055,415399999.0
2007-09-10 09:49:00,0.6904,0.6906,0.69035,0.6905,304800001.0
2007-09-10 09:50:00,0.6905,0.69075,0.6905,0.69075,175200001.0
2007-09-10 09:51:00,0.6908,0.691,0.6908,0.69095,577099997.0
2007-09-10 09:52:00,0.6909,0.6909,0.6907,0.6908,1109199996.0
2007-09-10 09:53:00,0.6908,0.691,0.6908,0.691,593399999.0
2007-09-10 09:54:00,0.691,0.691,0.6907,0.6909,254000000.0
2007-09-10 09:55:00,0.6909,0.691,0.6908,0.691,372000001.0
2007-09-10 09:56:00,0.6909,0.6911,0.6909,0.6911,555700005.0
2007-09-10 09:57:00,0.6911,0.6914,0.691,0.69125,302399999.0
2007-09-10 09:58:00,0.6913,0.6916,0.6913,0.6915,412799999.0
2007-09-10 09:59:00,0.6915,0.6915,0.6912,0.6912,497899998.0
2007-09-10 10:00:00,0.6911,0.6912,0.6911,0.6912,156200002.0
2007-09-10 10:01:00,0.6912,0.6912,0.6911,0.6911,74100000.0
2007-09-10 10:02:00,0.6912,0.6912,0.6912,0.6912,36000000.0
2007-09-10 10:03:00,0.6912,0.6914,0.6912,0.6914,478700001.0
2007-09-10 10:04:00,0.6914,0.6915,0.6913,0.6913,773199996.0
2007-09-10 10:05:00,0.6913,0.6915,0.6913,0.6914,321000003.0
2007-09-10 10:06:00,0.6913,0.6914,0.6912,0.6912,461400005.0
2007-09-10 10:07:00,0.6912,0.69145,0.6912,0.69145,341600000.0
2007-09-10 10:08:00,0.6913,0.69165,0.6912,0.69165,351600003.0
2007-09-10 10:09:00,0.69165,0.6917,0.6915,0.69165,113400000.0
2007-09-10 10:10:00,0.6916,0.6918,0.6916,0.6918,88400000.0
2007-09-10 10:11:00,0.69175,0.6918,0.6916,0.69175,350800004.0
2007-09-10 10:12:00,0.69175,0.69175,0.6916,0.69165,124700001.0
2007-09-10 10:13:00,0.69165,0.69165,0.6915,0.6915,457200002.0
2007-09-10 10:14:00,0.6915,0.69155,0.6914,0.69155,87400000.0
2007-09-10 10:15:00,0.69155,0.69155,0.6915,0.6915,49300000.0
2007-09-10 10:16:00,0.6915,0.6915,0.69135,0.6914,195000000.0
2007-09-10 10:17:00,0.69135,0.6917,0.6913,0.69145,1170699995.0
2007-09-10 10:18:00,0.69145,0.6916,0.6913,0.6914,185699998.0
2007-09-10 10:19:00,0.6914,0.6914,0.6913,0.6913,586699996.0
2007-09-10 10:20:00,0.6913,0.6913,0.6912,0.6913,270299999.0
2007-09-10 10:21:00,0.6913,0.6913,0.6912,0.6913,962800005.0
2007-09-10 10:22:00,0.6913,0.6913,0.6912,0.69125,483500013.0
2007-09-10 10:23:00,0.69125,0.6913,0.6912,0.6913,409100009.0
2007-09-10 10:24:00,0.6913,0.6913,0.6908,0.6908,160500000.0
2007-09-10 10:25:00,0.6908,0.6908,0.6904,0.6904,337100000.0
2007-09-10 10:26:00,0.6904,0.6904,0.6902,0.6903,991000004.0
2007-09-10 10:27:00,0.6903,0.6904,0.6902,0.6904,1124700002.0
2007-09-10 10:28:00,0.6904,0.6904,0.6903,0.6904,308600001.0
2007-09-10 10:29:00,0.6904,0.6905,0.6903,0.69045,244399997.0
2007-09-10 10:30:00,0.69045,0.69045,0.6903,0.6904,444099995.0
2007-09-10 10:31:00,0.6904,0.6905,0.6903,0.6904,812800008.0
2007-09-10 10:32:00,0.6904,0.6904,0.69035,0.6904,260100003.0
2007-09-10 10:33:00,0.69035,0.6904,0.69035,0.6904,194599999.0
2007-09-10 10:34:00,0.6904,0.6904,0.6903,0.6904,302000001.0
2007-09-10 10:35:00,0.6904,0.6904,0.6903,0.6904,721200009.0
2007-09-10 10:36:00,0.6904,0.6906,0.6904,0.6905,494199999.0
2007-09-10 10:37:00,0.6905,0.6905,0.6903,0.6903,164100002.0
2007-09-10 10:38:00,0.6903,0.6903,0.6902,0.6903,676399998.0
2007-09-10 10:39:00,0.6903,0.6903,0.6901,0.69015,1011600020.0
2007-09-10 10:40:00,0.69015,0.6904,0.6901,0.6904,413899996.0
2007-09-10 10:41:00,0.6904,0.6905,0.69035,0.69035,452000007.0
2007-09-10 10:42:00,0.69045,0.6906,0.6903,0.6904,663300002.0
2007-09-10 10:43:00,0.6904,0.691,0.6904,0.6907,235200001.0
2007-09-10 10:44:00,0.6906,0.6908,0.6906,0.6908,506399997.0
2007-09-10 10:45:00,0.6908,0.6908,0.6907,0.6908,947599994.0
2007-09-10 10:46:00,0.6907,0.6907,0.6907,0.6907,134499998.0
2007-09-10 10:47:00,0.6907,0.6914,0.6907,0.6914,483199998.0
2007-09-10 10:48:00,0.6914,0.6914,0.6912,0.6912,720300003.0
2007-09-10 10:49:00,0.6913,0.6915,0.6913,0.69145,1596699990.0
2007-09-10 10:50:00,0.6915,0.6915,0.691,0.6915,336500000.0
2007-09-10 10:51:00,0.6915,0.6915,0.6909,0.691,580599998.0
2007-09-10 10:52:00,0.691,0.6911,0.6909,0.691,760000000.0
2007-09-10 10:53:00,0.6909,0.6911,0.6909,0.6911,654900002.0
2007-09-10 10:54:00,0.69105,0.6913,0.69095,0.6913,638300002.0
2007-09-10 10:55:00,0.6912,0.6914,0.6912,0.69135,491100010.0
2007-09-10 10:56:00,0.6914,0.69145,0.6913,0.6913,362000007.0
2007-09-10 10:57:00,0.6913,0.6915,0.6913,0.6914,387200000.0
2007-09-10 10:58:00,0.6914,0.6915,0.6912,0.6912,562599997.0
2007-09-10 10:59:00,0.6912,0.6914,0.6911,0.6912,894200010.0
2007-09-10 11:00:00,0.6912,0.69125,0.6909,0.691,432300004.0
2007-09-10 11:01:00,0.6911,0.69125,0.69105,0.6911,296800000.0
2007-09-10 11:02:00,0.6911,0.69135,0.691,0.69105,690000008.0
2007-09-10 11:03:00,0.69105,0.6912,0.691,0.6911,171700000.0
2007-09-10 11:04:00,0.6911,0.6912,0.6908,0.6909,911500001.0
2007-09-10 11:05:00,0.6909,0.6909,0.6908,0.6909,125500001.0
2007-09-10 11:06:00,0.6909,0.6909,0.69075,0.69075,149900001.0
2007-09-10 11:07:00,0.6907,0.6907,0.69055,0.69065,299000000.0
2007-09-10 11:08:00,0.6907,0.6907,0.6906,0.6907,145600000.0
2007-09-10 11:09:00,0.6907,0.69085,0.6906,0.69085,134699998.0
2007-09-10 11:10:00,0.69085,0.6909,0.6907,0.6908,124600002.0
2007-09-10 11:11:00,0.6907,0.691,0.6907,0.6909,89700001.0
2007-09-10 11:12:00,0.6909,0.6912,0.6908,0.6909,541500000.0
2007-09-10 11:13:00,0.6909,0.6915,0.6909,0.6913,327799999.0
2007-09-10 11:14:00,0.6912,0.6913,0.6911,0.6911,581200004.0
2007-09-10 11:15:00,0.6911,0.6915,0.6911,0.6912,611599999.0
2007-09-10 11:16:00,0.6913,0.6914,0.6913,0.6914,140700001.0
2007-09-10 11:17:00,0.6915,0.692,0.6915,0.6919,304400002.0
2007-09-10 11:18:00,0.69195,0.6923,0.6919,0.692,490200001.0
2007-09-10 11:19:00,0.6922,0.6922,0.6921,0.6921,74500000.0
2007-09-10 11:20:00,0.6922,0.6927,0.6922,0.6923,400700002.0
2007-09-10 11:21:00,0.6923,0.6925,0.6922,0.6925,819499998.0
2007-09-10 11:22:00,0.6925,0.6925,0.6924,0.6924,594400004.0
2007-09-10 11:23:00,0.6924,0.6925,0.6922,0.6924,560399995.0
2007-09-10 11:24:00,0.6924,0.6926,0.6924,0.6926,184399998.0
2007-09-10 11:25:00,0.6926,0.6926,0.6926,0.6926,18400000.0
2007-09-10 11:26:00,0.6925,0.6926,0.6925,0.6926,582300003.0
2007-09-10 11:27:00,0.6926,0.6926,0.6925,0.6926,443599999.0
2007-09-10 11:28:00,0.6926,0.6927,0.6926,0.6926,196400001.0
2007-09-10 11:29:00,0.6926,0.6927,0.6925,0.6926,510999997.0
2007-09-10 11:30:00,0.6925,0.6926,0.6925,0.6926,175899999.0
2007-09-10 11:31:00,0.6927,0.693,0.6926,0.693,1293400005.0
2007-09-10 11:32:00,0.693,0.6934,0.6928,0.6929,1305800001.0
2007-09-10 11:33:00,0.6928,0.6929,0.6927,0.6928,648299995.0
2007-09-10 11:34:00,0.6928,0.6928,0.6925,0.6926,558300001.0
2007-09-10 11:35:00,0.6926,0.6928,0.69255,0.6928,586799995.0
2007-09-10 11:36:00,0.6927,0.6932,0.6926,0.693,1294200016.0
2007-09-10 11:37:00,0.693,0.6931,0.693,0.693,640900003.0
2007-09-10 11:38:00,0.693,0.6932,0.6929,0.6931,463999999.0
2007-09-10 11:39:00,0.6931,0.69325,0.69295,0.693,318399999.0
2007-09-10 11:40:00,0.693,0.6933,0.69295,0.6931,290800000.0
2007-09-10 11:41:00,0.693,0.6933,0.693,0.6933,352899996.0
2007-09-10 11:42:00,0.69325,0.69325,0.69325,0.69325,1800000.0
2007-09-10 11:43:00,0.6933,0.6933,0.6931,0.6932,323800006.0
2007-09-10 11:44:00,0.6931,0.6933,0.693,0.693,873399998.0
2007-09-10 11:45:00,0.693,0.693,0.6925,0.6925,632800000.0
2007-09-10 11:46:00,0.6926,0.6926,0.6924,0.6924,769999992.0
2007-09-10 11:47:00,0.6924,0.6926,0.6924,0.6926,575400005.0
2007-09-10 11:48:00,0.6926,0.6926,0.6924,0.6925,601500004.0
2007-09-10 11:49:00,0.6925,0.6925,0.6924,0.6925,239200001.0
2007-09-10 11:50:00,0.69245,0.69245,0.69215,0.6922,456000000.0
2007-09-10 11:51:00,0.6922,0.6923,0.69215,0.6922,429500000.0
2007-09-10 11:52:00,0.6922,0.6925,0.6922,0.69225,958199998.0
2007-09-10 11:53:00,0.69225,0.6924,0.69225,0.6923,607199998.0
2007-09-10 11:54:00,0.6922,0.6924,0.6921,0.6922,503199997.0
2007-09-10 11:55:00,0.69215,0.6923,0.69215,0.6923,468999998.0
2007-09-10 11:56:00,0.69235,0.6924,0.6922,0.6923,260200003.0
2007-09-10 11:57:00,0.6922,0.6923,0.692,0.69225,440899995.0
2007-09-10 11:58:00,0.6921,0.6923,0.6919,0.6921,625700004.0
2007-09-10 11:59:00,0.6921,0.69265,0.6921,0.6926,849300002.0
2007-09-10 12:00:00,0.6926,0.6926,0.6924,0.6925,619099997.0
2007-09-10 12:01:00,0.6925,0.6927,0.6924,0.69265,941599995.0
2007-09-10 12:02:00,0.6927,0.6927,0.6924,0.6925,451099997.0
2007-09-10 12:03:00,0.6925,0.6925,0.692,0.6924,406400000.0
2007-09-10 12:04:00,0.6924,0.6925,0.6924,0.6924,451100001.0
2007-09-10 12:05:00,0.6925,0.6926,0.6925,0.6926,476700001.0
2007-09-10 12:06:00,0.6926,0.6926,0.6925,0.6926,111000000.0
2007-09-10 12:07:00,0.6926,0.6926,0.6924,0.6925,352199998.0
2007-09-10 12:08:00,0.6925,0.6926,0.6925,0.6925,444800000.0
2007-09-10 12:09:00,0.6924,0.6925,0.6924,0.6924,454800000.0
2007-09-10 12:10:00,0.6925,0.6926,0.6923,0.6926,530800000.0
2007-09-10 12:11:00,0.6926,0.6928,0.6926,0.6926,149599999.0
2007-09-10 12:12:00,0.6926,0.6927,0.6925,0.6925,419999990.0
2007-09-10 12:13:00,0.6926,0.6928,0.69255,0.6928,197400002.0
2007-09-10 12:14:00,0.69275,0.69275,0.6925,0.6927,217799997.0
2007-09-10 12:15:00,0.6927,0.6927,0.6926,0.6926,22200000.0
2007-09-10 12:16:00,0.69265,0.6927,0.6924,0.6925,645699996.0
2007-09-10 12:17:00,0.6925,0.6926,0.6924,0.6924,250300005.0
2007-09-10 12:18:00,0.6924,0.6924,0.6923,0.6923,239800002.0
2007-09-10 12:19:00,0.6924,0.69255,0.6921,0.6924,1853900005.0
2007-09-10 12:20:00,0.69235,0.69235,0.6921,0.6923,320400001.0
2007-09-10 12:21:00,0.69245,0.69245,0.6921,0.6921,466600001.0
2007-09-10 12:22:00,0.6922,0.6923,0.69215,0.69215,301399997.0
2007-09-10 12:23:00,0.6922,0.6923,0.69215,0.69225,174599999.0
2007-09-10 12:24:00,0.6923,0.6923,0.6921,0.6922,234699999.0
2007-09-10 12:25:00,0.6922,0.6923,0.6921,0.6922,337799997.0
2007-09-10 12:26:00,0.6923,0.6923,0.6922,0.6923,106300000.0
2007-09-10 12:27:00,0.6923,0.6923,0.6921,0.6921,394600001.0
2007-09-10 12:28:00,0.6922,0.6923,0.69215,0.6922,381599999.0
2007-09-10 12:29:00,0.69215,0.6922,0.6921,0.6921,218400003.0
2007-09-10 12:30:00,0.6919,0.692,0.6918,0.6918,165199998.0
2007-09-10 12:31:00,0.6918,0.692,0.6917,0.692,187700000.0
2007-09-10 12:32:00,0.69195,0.692,0.6919,0.692,611600003.0
2007-09-10 12:33:00,0.692,0.692,0.6919,0.69195,226300004.0
2007-09-10 12:34:00,0.692,0.692,0.69185,0.692,243700001.0
2007-09-10 12:35:00,0.692,0.692,0.6919,0.6919,374700003.0
2007-09-10 12:36:00,0.692,0.692,0.692,0.692,126400004.0
2007-09-10 12:37:00,0.692,0.692,0.692,0.692,41600000.0
2007-09-10 12:38:00,0.692,0.692,0.692,0.692,100800001.0
2007-09-10 12:39:00,0.692,0.69205,0.6918,0.6918,724299999.0
2007-09-10 12:40:00,0.6919,0.6919,0.6918,0.6918,337099999.0
2007-09-10 12:41:00,0.692,0.69205,0.6919,0.6919,77799998.0
2007-09-10 12:42:00,0.6919,0.6919,0.6918,0.6919,342799999.0
2007-09-10 12:43:00,0.6918,0.6919,0.6917,0.6917,385000000.0
2007-09-10 12:44:00,0.6917,0.6917,0.6916,0.6917,602800011.0
2007-09-10 12:45:00,0.6917,0.6918,0.6916,0.6916,639099997.0
2007-09-10 12:46:00,0.6916,0.6919,0.6916,0.6919,657300004.0
2007-09-10 12:47:00,0.69185,0.692,0.6917,0.6917,303500002.0
2007-09-10 12:48:00,0.69195,0.6923,0.6919,0.6923,161899998.0
2007-09-10 12:49:00,0.6922,0.6927,0.692,0.6921,370700001.0
2007-09-10 12:50:00,0.69205,0.6925,0.69205,0.6924,214299999.0
2007-09-10 12:51:00,0.6924,0.6926,0.6924,0.6924,221000000.0
2007-09-10 12:52:00,0.6925,0.6929,0.6925,0.6925,736199998.0
2007-09-10 12:53:00,0.6926,0.6928,0.6925,0.6926,445100003.0
2007-09-10 12:54:00,0.6927,0.6929,0.69265,0.6929,211600000.0
2007-09-10 12:55:00,0.6929,0.693,0.69285,0.6929,664299998.0
2007-09-10 12:56:00,0.69285,0.6929,0.69285,0.6929,124599998.0
2007-09-10 12:57:00,0.6929,0.6931,0.6929,0.693,546799994.0
2007-09-10 12:58:00,0.693,0.6934,0.6929,0.6934,1236600002.0
2007-09-10 12:59:00,0.6934,0.6936,0.693,0.6934,1500800001.0
2007-09-10 13:00:00,0.6937,0.6937,0.6931,0.6932,851500001.0
2007-09-10 13:01:00,0.6933,0.6935,0.6932,0.69325,655599999.0
2007-09-10 13:02:00,0.6933,0.6935,0.6932,0.6932,904400006.0
2007-09-10 13:03:00,0.6932,0.6934,0.6931,0.69335,563300000.0
2007-09-10 13:04:00,0.6934,0.6935,0.6932,0.69325,464899998.0
2007-09-10 13:05:00,0.6934,0.6935,0.6934,0.6935,243199996.0
2007-09-10 13:06:00,0.6935,0.6936,0.6935,0.6936,30700000.0
2007-09-10 13:07:00,0.6936,0.6936,0.69335,0.69335,289200002.0
2007-09-10 13:08:00,0.69335,0.6946,0.69335,0.6946,649300002.0
2007-09-10 13:09:00,0.6945,0.6946,0.6942,0.6944,834600001.0
2007-09-10 13:10:00,0.6943,0.6943,0.6941,0.6941,1126399991.0
2007-09-10 13:11:00,0.6941,0.6942,0.6941,0.6941,673500007.0
2007-09-10 13:12:00,0.6941,0.6942,0.6941,0.6942,1009100003.0
2007-09-10 13:13:00,0.6942,0.6942,0.6939,0.694,1094199995.0
2007-09-10 13:14:00,0.694,0.694,0.6937,0.6937,1707199999.0
2007-09-10 13:15:00,0.6937,0.6938,0.6936,0.6936,312500004.0
2007-09-10 13:16:00,0.6935,0.6938,0.6935,0.6937,634699994.0
2007-09-10 13:17:00,0.6937,0.6937,0.6936,0.69365,558299992.0
2007-09-10 13:18:00,0.69365,0.6937,0.69335,0.6934,1184099998.0
2007-09-10 13:19:00,0.6934,0.6934,0.69315,0.69325,967899999.0
2007-09-10 13:20:00,0.69325,0.6933,0.6928,0.6929,1450400002.0
2007-09-10 13:21:00,0.693,0.6931,0.6929,0.6931,807899998.0
2007-09-10 13:22:00,0.6931,0.6931,0.693,0.6931,287599997.0
2007-09-10 13:23:00,0.6931,0.6932,0.6931,0.6932,213000002.0
2007-09-10 13:24:00,0.6932,0.6932,0.6932,0.6932,52000000.0
2007-09-10 13:25:00,0.6931,0.6931,0.69295,0.69295,529500004.0
2007-09-10 13:26:00,0.693,0.6931,0.69295,0.693,507899999.0
2007-09-10 13:27:00,0.69315,0.6932,0.69295,0.6931,194300000.0
2007-09-10 13:28:00,0.69305,0.6932,0.693,0.6932,128100000.0
2007-09-10 13:29:00,0.6932,0.6932,0.6931,0.69315,77400000.0
2007-09-10 13:30:00,0.6932,0.6932,0.693,0.693,67400000.0
2007-09-10 13:31:00,0.6929,0.6931,0.69285,0.6931,82399999.0
2007-09-10 13:32:00,0.6931,0.6931,0.69285,0.69285,164999999.0
2007-09-10 13:33:00,0.6929,0.6929,0.6929,0.6929,62400000.0
2007-09-10 13:34:00,0.6929,0.693,0.6929,0.6929,234699998.0
2007-09-10 13:35:00,0.6929,0.6931,0.6929,0.6931,47600000.0
2007-09-10 13:36:00,0.693,0.6932,0.693,0.6932,99799998.0
2007-09-10 13:37:00,0.6932,0.6935,0.6931,0.6934,620000001.0
2007-09-10 13:38:00,0.6934,0.6934,0.6932,0.6934,274400000.0
2007-09-10 13:39:00,0.6934,0.6934,0.69315,0.6933,111500000.0
2007-09-10 13:40:00,0.6933,0.6935,0.6933,0.6935,246099997.0
2007-09-10 13:41:00,0.6934,0.6934,0.6933,0.6934,186800001.0
2007-09-10 13:42:00,0.6934,0.6934,0.69325,0.69325,300500003.0
2007-09-10 13:43:00,0.6933,0.6933,0.693,0.6931,521299999.0
2007-09-10 13:44:00,0.6931,0.6934,0.6931,0.6932,1027100001.0
2007-09-10 13:45:00,0.6932,0.6934,0.6932,0.6934,849999996.0
2007-09-10 13:46:00,0.6934,0.6934,0.6931,0.6931,477299999.0
2007-09-10 13:47:00,0.69315,0.6934,0.6929,0.6933,1079099993.0
2007-09-10 13:48:00,0.6933,0.6933,0.69315,0.69325,128700000.0
2007-09-10 13:49:00,0.69325,0.6935,0.6932,0.6934,784800000.0
2007-09-10 13:50:00,0.6934,0.6934,0.6931,0.6932,870200010.0
2007-09-10 13:51:00,0.6932,0.6933,0.693,0.6933,435899997.0
2007-09-10 13:52:00,0.6932,0.6932,0.6932,0.6932,62400000.0
2007-09-10 13:53:00,0.69315,0.6932,0.6931,0.6932,214700000.0
2007-09-10 13:54:00,0.69315,0.6933,0.69315,0.6932,235099999.0
2007-09-10 13:55:00,0.6932,0.6932,0.69305,0.6932,216100000.0
2007-09-10 13:56:00,0.6932,0.6932,0.6932,0.6932,4000000.0
2007-09-10 13:57:00,0.6932,0.6932,0.6929,0.69305,146199999.0
2007-09-10 13:58:00,0.69305,0.69305,0.693,0.69305,20000000.0
2007-09-10 13:59:00,0.69305,0.69315,0.69295,0.69305,229000001.0
2007-09-10 14:00:00,0.69305,0.69305,0.69295,0.693,127800001.0
2007-09-10 14:01:00,0.693,0.693,0.69275,0.69285,175500001.0
2007-09-10 14:02:00,0.69285,0.693,0.6928,0.693,136000001.0
2007-09-10 14:03:00,0.6929,0.6929,0.69265,0.69265,330200000.0
2007-09-10 14:04:00,0.6927,0.6927,0.6927,0.6927,149800005.0
2007-09-10 14:05:00,0.6927,0.6931,0.6927,0.6929,186400000.0
2007-09-10 14:06:00,0.6929,0.69305,0.69285,0.69285,345599999.0
2007-09-10 14:07:00,0.69285,0.693,0.69285,0.6929,94700000.0
2007-09-10 14:08:00,0.6929,0.6929,0.6928,0.69285,24800000.0
2007-09-10 14:09:00,0.6927,0.6929,0.6927,0.6929,302500000.0
2007-09-10 14:10:00,0.69285,0.69315,0.69285,0.6931,256399999.0
2007-09-10 14:11:00,0.6931,0.6932,0.69305,0.6931,460799992.0
2007-09-10 14:12:00,0.6931,0.69335,0.6931,0.69315,263400000.0
2007-09-10 14:13:00,0.6932,0.6933,0.69315,0.6932,187300003.0
2007-09-10 14:14:00,0.69335,0.69345,0.6932,0.6933,375300001.0
2007-09-10 14:15:00,0.6933,0.69365,0.6933,0.6935,1069000024.0
2007-09-10 14:16:00,0.6935,0.6936,0.6934,0.6936,380199998.0
2007-09-10 14:17:00,0.6936,0.6937,0.6934,0.69365,716699998.0
2007-09-10 14:18:00,0.6937,0.6937,0.6934,0.6936,807000002.0
2007-09-10 14:19:00,0.69355,0.69355,0.6932,0.6934,1155900001.0
2007-09-10 14:20:00,0.69335,0.6937,0.6933,0.6937,356899997.0
2007-09-10 14:21:00,0.6937,0.6937,0.6937,0.6937,359800000.0
2007-09-10 14:22:00,0.6937,0.6937,0.6933,0.6935,340299997.0
2007-09-10 14:23:00,0.6935,0.6935,0.6934,0.6935,624599997.0
2007-09-10 14:24:00,0.6935,0.6938,0.6935,0.6937,360800000.0
2007-09-10 14:25:00,0.6937,0.6937,0.69335,0.6934,1546999999.0
2007-09-10 14:26:00,0.6934,0.6935,0.69335,0.6934,224900000.0
2007-09-10 14:27:00,0.6934,0.6936,0.6934,0.69355,224599996.0
2007-09-10 14:28:00,0.6936,0.6936,0.6936,0.6936,1600000.0
2007-09-10 14:29:00,0.6936,0.6938,0.6934,0.6936,1227399994.0
2007-09-10 14:30:00,0.6936,0.6936,0.6935,0.6936,313199999.0
2007-09-10 14:31:00,0.6936,0.6939,0.6935,0.6937,829099991.0
2007-09-10 14:32:00,0.6936,0.6937,0.6935,0.6937,334600000.0
2007-09-10 14:33:00,0.6937,0.6937,0.6937,0.6937,1540700000.0
2007-09-10 14:34:00,0.6938,0.6939,0.6938,0.6939,482700000.0
2007-09-10 14:35:00,0.69375,0.6938,0.69375,0.6938,482700000.0
2007-09-10 14:36:00,0.6938,0.6938,0.6938,0.6938,169900000.0
2007-09-10 14:37:00,0.6938,0.6939,0.6938,0.6939,633900001.0
2007-09-10 14:38:00,0.6939,0.6939,0.69375,0.6939,586399996.0
2007-09-10 14:39:00,0.6938,0.6939,0.6934,0.6936,1352599995.0
2007-09-10 14:40:00,0.6936,0.6937,0.6936,0.6936,549599999.0
2007-09-10 14:41:00,0.6936,0.6938,0.6936,0.6938,467900004.0
2007-09-10 14:42:00,0.6938,0.6938,0.6936,0.69365,216000004.0
2007-09-10 14:43:00,0.6937,0.6939,0.69365,0.6939,205799999.0
2007-09-10 14:44:00,0.6939,0.694,0.6937,0.6938,895599995.0
2007-09-10 14:45:00,0.6938,0.6939,0.69365,0.6938,1025999997.0
2007-09-10 14:46:00,0.6938,0.6939,0.6938,0.6939,259400005.0
2007-09-10 14:47:00,0.6939,0.6939,0.6939,0.6939,38400000.0
2007-09-10 14:48:00,0.6939,0.6939,0.69385,0.69385,56000000.0
2007-09-10 14:49:00,0.6939,0.694,0.6938,0.694,170400000.0
2007-09-10 14:50:00,0.694,0.694,0.69395,0.694,46200000.0
2007-09-10 14:51:00,0.694,0.694,0.6939,0.694,335800001.0
2007-09-10 14:52:00,0.694,0.694,0.6938,0.6938,805299995.0
2007-09-10 14:53:00,0.6938,0.694,0.6938,0.694,413499999.0
2007-09-10 14:54:00,0.694,0.694,0.6939,0.6939,402400002.0
2007-09-10 14:55:00,0.694,0.694,0.694,0.694,264300001.0
2007-09-10 14:56:00,0.6939,0.6942,0.6939,0.6942,520300000.0
2007-09-10 14:57:00,0.6944,0.6953,0.6944,0.6952,1945100005.0
2007-09-10 14:58:00,0.6955,0.6955,0.6949,0.6952,1945100005.0
2007-09-10 14:59:00,0.6951,0.6956,0.6949,0.6955,1945100005.0
2007-09-10 15:00:00,0.6955,0.6958,0.6954,0.6957,1913499998.0
2007-09-10 15:01:00,0.6957,0.6964,0.6957,0.6963,1759599997.0
2007-09-10 15:02:00,0.6963,0.6968,0.6962,0.6965,786399995.0
2007-09-10 15:03:00,0.6965,0.6965,0.6962,0.6962,878199992.0
2007-09-10 15:04:00,0.6963,0.6964,0.6959,0.6959,1085400000.0
2007-09-10 15:05:00,0.6959,0.6959,0.6957,0.69585,495200001.0
2007-09-10 15:06:00,0.6959,0.6962,0.6958,0.69605,1015900007.0
2007-09-10 15:07:00,0.69605,0.6964,0.696,0.6963,1613099996.0
2007-09-10 15:08:00,0.6961,0.6962,0.696,0.6961,867300000.0
2007-09-10 15:09:00,0.6961,0.69615,0.6959,0.69605,713300001.0
2007-09-10 15:10:00,0.696,0.6963,0.69595,0.69605,686400003.0
2007-09-10 15:11:00,0.69605,0.69625,0.696,0.69615,233200000.0
2007-09-10 15:12:00,0.69615,0.69635,0.696,0.69605,191500002.0
2007-09-10 15:13:00,0.69605,0.69615,0.6956,0.6956,386700002.0
2007-09-10 15:14:00,0.6956,0.6956,0.6954,0.6955,617800003.0
2007-09-10 15:15:00,0.6955,0.6955,0.6953,0.6953,615700004.0
2007-09-10 15:16:00,0.6954,0.6955,0.6954,0.6955,548400000.0
2007-09-10 15:17:00,0.6954,0.6955,0.6953,0.6955,687600006.0
2007-09-10 15:18:00,0.69545,0.6955,0.69545,0.69545,104000000.0
2007-09-10 15:19:00,0.6955,0.6955,0.69525,0.6954,610600003.0
2007-09-10 15:20:00,0.6954,0.6957,0.6954,0.6955,906900001.0
2007-09-10 15:21:00,0.6956,0.6956,0.6955,0.6955,574799997.0
2007-09-10 15:22:00,0.6955,0.6956,0.6954,0.6954,327000002.0
2007-09-10 15:23:00,0.6954,0.6955,0.6953,0.6954,1009799999.0
2007-09-10 15:24:00,0.6954,0.6955,0.6952,0.6953,1059900007.0
2007-09-10 15:25:00,0.6953,0.6955,0.6953,0.6954,750700003.0
2007-09-10 15:26:00,0.6954,0.6957,0.6954,0.6957,1189699993.0
2007-09-10 15:27:00,0.6956,0.69585,0.6956,0.6957,544099996.0
2007-09-10 15:28:00,0.6958,0.6962,0.6957,0.69615,989200005.0
2007-09-10 15:29:00,0.69615,0.6962,0.6958,0.6958,836899999.0
2007-09-10 15:30:00,0.6958,0.6958,0.6957,0.6957,347099999.0
2007-09-10 15:31:00,0.6957,0.6959,0.69565,0.6959,1139100002.0
2007-09-10 15:32:00,0.6959,0.69605,0.6958,0.696,665600008.0
2007-09-10 15:33:00,0.696,0.6962,0.6958,0.6962,738599999.0
2007-09-10 15:34:00,0.6962,0.6964,0.69615,0.6963,749500003.0
2007-09-10 15:35:00,0.6963,0.6965,0.6962,0.69625,881599994.0
2007-09-10 15:36:00,0.69635,0.6967,0.6963,0.69635,601899995.0
2007-09-10 15:37:00,0.6964,0.69675,0.6963,0.6965,982500003.0
2007-09-10 15:38:00,0.6965,0.6965,0.6962,0.6962,1532299997.0
2007-09-10 15:39:00,0.6963,0.6964,0.6961,0.6963,752500006.0
2007-09-10 15:40:00,0.6962,0.6964,0.696,0.6962,1421000002.0
2007-09-10 15:41:00,0.6962,0.69625,0.696,0.69615,675800001.0
2007-09-10 15:42:00,0.69615,0.6962,0.69615,0.6962,58400000.0
2007-09-10 15:43:00,0.6962,0.6962,0.6954,0.6954,880700004.0
2007-09-10 15:44:00,0.6954,0.6956,0.6954,0.6956,441500003.0
2007-09-10 15:45:00,0.6956,0.6956,0.6951,0.6955,831900002.0
2007-09-10 15:46:00,0.6954,0.6955,0.6952,0.6952,670899997.0
2007-09-10 15:47:00,0.6952,0.69535,0.6949,0.695,692200007.0
2007-09-10 15:48:00,0.695,0.6952,0.6949,0.6949,577000003.0
2007-09-10 15:49:00,0.6949,0.695,0.6947,0.695,535399998.0
2007-09-10 15:50:00,0.695,0.6951,0.695,0.6951,80200000.0
2007-09-10 15:51:00,0.6951,0.6951,0.69475,0.6948,254100000.0
2007-09-10 15:52:00,0.6948,0.6948,0.69465,0.6947,494499999.0
2007-09-10 15:53:00,0.6947,0.6947,0.6943,0.6943,634100003.0
2007-09-10 15:54:00,0.6943,0.6943,0.694,0.69415,1325399997.0
2007-09-10 15:55:00,0.69405,0.6943,0.69405,0.6942,608199996.0
2007-09-10 15:56:00,0.6942,0.6945,0.6942,0.6944,1072700005.0
2007-09-10 15:57:00,0.6943,0.6943,0.6941,0.6942,973300000.0
2007-09-10 15:58:00,0.6942,0.6942,0.694,0.6942,920799997.0
2007-09-10 15:59:00,0.6942,0.6942,0.6941,0.6941,503300000.0
2007-09-10 16:00:00,0.6942,0.6942,0.6937,0.6938,902900001.0
2007-09-10 16:01:00,0.6938,0.6939,0.6933,0.6933,807200000.0
2007-09-10 16:02:00,0.6933,0.6934,0.6928,0.69295,1151299995.0
2007-09-10 16:03:00,0.693,0.693,0.69275,0.6929,849299992.0
2007-09-10 16:04:00,0.6928,0.6931,0.6926,0.6931,1173299997.0
2007-09-10 16:05:00,0.6931,0.6931,0.6926,0.69275,1272899999.0
2007-09-10 16:06:00,0.69285,0.6931,0.69285,0.6931,385500002.0
2007-09-10 16:07:00,0.6931,0.6931,0.693,0.693,655999999.0
2007-09-10 16:08:00,0.693,0.6936,0.693,0.69305,546100001.0
2007-09-10 16:09:00,0.69305,0.6932,0.69295,0.6931,1018300001.0
2007-09-10 16:10:00,0.6931,0.69315,0.6929,0.6929,571999995.0
2007-09-10 16:11:00,0.693,0.693,0.6924,0.6925,1298400001.0
2007-09-10 16:12:00,0.6924,0.6925,0.6924,0.6925,274800007.0
2007-09-10 16:13:00,0.6925,0.6925,0.6923,0.6924,435099999.0
2007-09-10 16:14:00,0.6923,0.6923,0.6919,0.6923,1783999985.0
2007-09-10 16:15:00,0.6923,0.6925,0.692,0.69215,842899998.0
2007-09-10 16:16:00,0.69215,0.6924,0.6921,0.6924,375400002.0
2007-09-10 16:17:00,0.69235,0.6924,0.69235,0.6924,74800000.0
2007-09-10 16:18:00,0.6925,0.6925,0.6923,0.6924,261700000.0
2007-09-10 16:19:00,0.6923,0.6927,0.6923,0.6927,374800000.0
2007-09-10 16:20:00,0.6927,0.6931,0.6926,0.69305,612299995.0
2007-09-10 16:21:00,0.693,0.6937,0.6929,0.69335,628099998.0
2007-09-10 16:22:00,0.69345,0.6936,0.6934,0.6935,814400003.0
2007-09-10 16:23:00,0.6935,0.6937,0.6935,0.6937,274600002.0
2007-09-10 16:24:00,0.6937,0.6937,0.69335,0.69335,941799993.0
2007-09-10 16:25:00,0.69335,0.6935,0.69335,0.6934,647500000.0
2007-09-10 16:26:00,0.69335,0.69335,0.6931,0.69335,449399997.0
2007-09-10 16:27:00,0.6933,0.6934,0.6932,0.6932,349800001.0
2007-09-10 16:28:00,0.6932,0.6934,0.6932,0.69325,414200002.0
2007-09-10 16:29:00,0.69325,0.6933,0.6931,0.6931,525299998.0
2007-09-10 16:30:00,0.6932,0.6932,0.6928,0.6931,548100005.0
2007-09-10 16:31:00,0.6928,0.6932,0.6925,0.693,1373900010.0
2007-09-10 16:32:00,0.6929,0.6932,0.6929,0.6932,1129600014.0
2007-09-10 16:33:00,0.6932,0.6935,0.693,0.6933,320500004.0
2007-09-10 16:34:00,0.6933,0.6933,0.6931,0.6931,487499997.0
2007-09-10 16:35:00,0.6932,0.6935,0.6931,0.69345,107000000.0
2007-09-10 16:36:00,0.6934,0.6934,0.6932,0.6932,352400003.0
2007-09-10 16:37:00,0.6933,0.6933,0.693,0.693,783299999.0
2007-09-10 16:38:00,0.693,0.69325,0.6929,0.6932,432600002.0
2007-09-10 16:39:00,0.6932,0.6934,0.693,0.693,811999999.0
2007-09-10 16:40:00,0.6929,0.6929,0.6929,0.6929,205900000.0
2007-09-10 16:41:00,0.6929,0.6931,0.69275,0.6931,596700001.0
2007-09-10 16:42:00,0.6931,0.6932,0.6927,0.6927,906099997.0
2007-09-10 16:43:00,0.6927,0.6927,0.6921,0.6924,1927199983.0
2007-09-10 16:44:00,0.6924,0.6926,0.6922,0.6924,1400899995.0
2007-09-10 16:45:00,0.6924,0.6926,0.6924,0.6925,876800003.0
2007-09-10 16:46:00,0.6925,0.6925,0.69155,0.6916,1728399999.0
2007-09-10 16:47:00,0.69155,0.6918,0.6913,0.6918,1639600006.0
2007-09-10 16:48:00,0.69175,0.692,0.6917,0.6918,1198199995.0
2007-09-10 16:49:00,0.6918,0.6919,0.6917,0.6918,575000003.0
2007-09-10 16:50:00,0.6917,0.6919,0.6917,0.6918,186500000.0
2007-09-10 16:51:00,0.69185,0.6923,0.69185,0.6923,92000000.0
2007-09-10 16:52:00,0.6923,0.6925,0.6921,0.6925,128000000.0
2007-09-10 16:53:00,0.6924,0.6926,0.69185,0.69185,1065999997.0
2007-09-10 16:54:00,0.6919,0.692,0.6916,0.6917,963000002.0
2007-09-10 16:55:00,0.6917,0.6918,0.6914,0.6914,1226300002.0
2007-09-10 16:56:00,0.6914,0.6915,0.691,0.6913,1089199992.0
2007-09-10 16:57:00,0.6914,0.6914,0.69055,0.6907,1089199992.0
2007-09-10 16:58:00,0.6907,0.6912,0.6906,0.69075,884399997.0
2007-09-10 16:59:00,0.6907,0.6912,0.6905,0.6912,982500004.0
2007-09-10 17:00:00,0.6912,0.6915,0.6909,0.6911,1121400003.0
2007-09-10 17:01:00,0.6912,0.6914,0.6912,0.6913,573899997.0
2007-09-10 17:02:00,0.6914,0.6916,0.6913,0.6916,952799992.0
2007-09-10 17:03:00,0.6915,0.6924,0.6915,0.6924,717200000.0
2007-09-10 17:04:00,0.6924,0.6924,0.6918,0.69235,1421500000.0
2007-09-10 17:05:00,0.6924,0.6933,0.6923,0.69315,1074599995.0
2007-09-10 17:06:00,0.6932,0.6937,0.6932,0.6933,635600005.0
2007-09-10 17:07:00,0.6933,0.6935,0.6931,0.6931,1306399990.0
2007-09-10 17:08:00,0.6932,0.6934,0.6929,0.693,896299990.0
2007-09-10 17:09:00,0.693,0.693,0.6926,0.6927,745799996.0
2007-09-10 17:10:00,0.6926,0.6929,0.6925,0.6928,1786087396.0
2007-09-10 17:11:00,0.6928,0.6929,0.6925,0.6926,927900004.0
2007-09-10 17:12:00,0.6926,0.6928,0.69235,0.6925,636600007.0
2007-09-10 17:13:00,0.6925,0.6926,0.69245,0.6925,225700003.0
2007-09-10 17:14:00,0.6925,0.6925,0.69205,0.6921,1149200009.0
2007-09-10 17:15:00,0.69205,0.6922,0.6918,0.6921,1362200003.0
2007-09-10 17:16:00,0.692,0.6921,0.6917,0.6919,1247900009.0
2007-09-10 17:17:00,0.6919,0.6921,0.6917,0.69205,444599998.0
2007-09-10 17:18:00,0.692,0.6921,0.6919,0.6921,969199993.0
2007-09-10 17:19:00,0.6921,0.6921,0.69195,0.69195,386099998.0
2007-09-10 17:20:00,0.692,0.692,0.6918,0.6918,777499993.0
2007-09-10 17:21:00,0.6919,0.692,0.6919,0.692,197700001.0
2007-09-10 17:22:00,0.692,0.692,0.6919,0.6919,114099999.0
2007-09-10 17:23:00,0.6919,0.69215,0.6919,0.6921,968399997.0
2007-09-10 17:24:00,0.6921,0.6926,0.692,0.6923,1142700003.0
2007-09-10 17:25:00,0.6923,0.6925,0.6922,0.6925,758799999.0
2007-09-10 17:26:00,0.6925,0.6925,0.6924,0.6924,735300002.0
2007-09-10 17:27:00,0.6924,0.6926,0.6923,0.6925,616099988.0
2007-09-10 17:28:00,0.6925,0.6925,0.6925,0.6925,265599990.0
2007-09-10 17:29:00,0.6925,0.6925,0.6925,0.6925,351199988.0
2007-09-10 17:30:00,0.6925,0.6925,0.6924,0.6924,580099999.0
2007-09-10 17:31:00,0.6924,0.6924,0.692,0.6921,1158578331.0
2007-09-10 17:32:00,0.6921,0.6923,0.692,0.69205,650699998.0
2007-09-10 17:33:00,0.6921,0.6924,0.692,0.6921,887113239.0
2007-09-10 17:34:00,0.6921,0.6922,0.6921,0.6922,283600001.0
2007-09-10 17:35:00,0.6921,0.6922,0.6919,0.6922,157000000.0
2007-09-10 17:36:00,0.6921,0.69215,0.692,0.692,1177000006.0
2007-09-10 17:37:00,0.692,0.6922,0.6919,0.6921,1224400003.0
2007-09-10 17:38:00,0.6921,0.6921,0.6918,0.69205,618399997.0
2007-09-10 17:39:00,0.69205,0.6921,0.692,0.692,283300004.0
2007-09-10 17:40:00,0.6921,0.6927,0.6921,0.6927,719100009.0
2007-09-10 17:41:00,0.69265,0.6928,0.6925,0.69265,515000001.0
2007-09-10 17:42:00,0.6927,0.6927,0.6925,0.6926,343899996.0
2007-09-10 17:43:00,0.6925,0.6926,0.69245,0.6926,189999999.0
2007-09-10 17:44:00,0.6926,0.6926,0.6926,0.6926,65600000.0
2007-09-10 17:45:00,0.6925,0.6929,0.6925,0.6928,501199999.0
2007-09-10 17:46:00,0.6928,0.693,0.69275,0.6928,558800000.0
2007-09-10 17:47:00,0.6928,0.6929,0.6928,0.6929,50300001.0
2007-09-10 17:48:00,0.6929,0.6929,0.6928,0.6928,218299999.0
2007-09-10 17:49:00,0.6928,0.6929,0.6927,0.6929,214600001.0
2007-09-10 17:50:00,0.69285,0.69285,0.69285,0.69285,7500000.0
2007-09-10 17:51:00,0.6929,0.6929,0.6927,0.69285,440799998.0
2007-09-10 17:52:00,0.69285,0.6931,0.6927,0.6929,700799999.0
2007-09-10 17:53:00,0.6929,0.693,0.6929,0.69295,19300000.0
2007-09-10 17:54:00,0.6929,0.6932,0.6929,0.6932,711400001.0
2007-09-10 17:55:00,0.6932,0.6934,0.6931,0.69335,227100003.0
2007-09-10 17:56:00,0.6933,0.6936,0.6932,0.6936,532599997.0
2007-09-10 17:57:00,0.6936,0.6937,0.6934,0.6934,525000005.0
2007-09-10 17:58:00,0.6933,0.6934,0.6931,0.6932,460300002.0
2007-09-10 17:59:00,0.6931,0.6934,0.6931,0.6934,249400000.0
2007-09-10 18:00:00,0.6935,0.6937,0.6934,0.6936,439399996.0
2007-09-10 18:01:00,0.6935,0.6936,0.6934,0.6936,144799997.0
2007-09-10 18:02:00,0.6936,0.6936,0.6934,0.69345,437699997.0
2007-09-10 18:03:00,0.69345,0.69345,0.6934,0.6934,168699995.0
2007-09-10 18:04:00,0.6934,0.6934,0.6934,0.6934,142999995.0
2007-09-10 18:05:00,0.6934,0.6935,0.6931,0.6931,293299995.0
2007-09-10 18:06:00,0.6932,0.6933,0.6932,0.6932,134000000.0
2007-09-10 18:07:00,0.6932,0.6935,0.6931,0.6935,196000005.0
2007-09-10 18:08:00,0.6935,0.6935,0.69345,0.69345,8000000.0
2007-09-10 18:09:00,0.6935,0.6935,0.69325,0.69325,188799995.0
2007-09-10 18:10:00,0.6933,0.6933,0.6933,0.6933,274699998.0
2007-09-10 18:11:00,0.6933,0.6933,0.6933,0.6933,104000000.0
2007-09-10 18:12:00,0.69325,0.6934,0.6931,0.6933,288499990.0
2007-09-10 18:13:00,0.69325,0.6933,0.693,0.6931,394400000.0
2007-09-10 18:14:00,0.6931,0.6933,0.69305,0.69315,331200006.0
2007-09-10 18:15:00,0.6932,0.6932,0.6928,0.6928,701499994.0
2007-09-10 18:16:00,0.6928,0.6928,0.6923,0.6926,364699999.0
2007-09-10 18:17:00,0.6925,0.6926,0.6923,0.6924,312700004.0
2007-09-10 18:18:00,0.6924,0.6926,0.6923,0.6924,223599999.0
2007-09-10 18:19:00,0.6925,0.6928,0.6924,0.6926,514400003.0
2007-09-10 18:20:00,0.6926,0.6927,0.6925,0.6926,194900001.0
2007-09-10 18:21:00,0.6925,0.6927,0.69245,0.69265,196300000.0
2007-09-10 18:22:00,0.69265,0.6927,0.69265,0.6927,5200000.0
2007-09-10 18:23:00,0.6926,0.6931,0.6926,0.6929,302100000.0
2007-09-10 18:24:00,0.6928,0.6936,0.6928,0.69345,496899999.0
2007-09-10 18:25:00,0.6933,0.6935,0.6933,0.6934,286200005.0
2007-09-10 18:26:00,0.6933,0.6934,0.6933,0.6934,198200001.0
2007-09-10 18:27:00,0.6934,0.6936,0.6934,0.6936,173599998.0
2007-09-10 18:28:00,0.6935,0.6936,0.6934,0.6936,281700003.0
2007-09-10 18:29:00,0.6936,0.6936,0.6934,0.6934,330500000.0
2007-09-10 18:30:00,0.6934,0.6936,0.6934,0.6936,195499998.0
2007-09-10 18:31:00,0.6936,0.6936,0.6934,0.6935,429200000.0
2007-09-10 18:32:00,0.6935,0.6935,0.6934,0.6934,239000001.0
2007-09-10 18:33:00,0.6934,0.6935,0.69315,0.6933,589699995.0
2007-09-10 18:34:00,0.6933,0.6933,0.6932,0.6932,285300000.0
2007-09-10 18:35:00,0.6932,0.6934,0.6931,0.6931,416400000.0
2007-09-10 18:36:00,0.6931,0.6933,0.6931,0.6933,245000000.0
2007-09-10 18:37:00,0.6933,0.6934,0.6933,0.69335,149600000.0
2007-09-10 18:38:00,0.6934,0.6934,0.6932,0.6933,284499993.0
2007-09-10 18:39:00,0.6933,0.6933,0.6932,0.6932,128600002.0
2007-09-10 18:40:00,0.6933,0.6934,0.6933,0.69335,277600000.0
2007-09-10 18:41:00,0.69335,0.6934,0.6932,0.6934,310700002.0
2007-09-10 18:42:00,0.6934,0.6934,0.6934,0.6934,83999998.0
2007-09-10 18:43:00,0.6934,0.6936,0.6934,0.6936,165599999.0
2007-09-10 18:44:00,0.6936,0.6936,0.6935,0.6935,117800003.0
2007-09-10 18:45:00,0.6935,0.6936,0.6935,0.6936,129600004.0
2007-09-10 18:46:00,0.6936,0.6936,0.6936,0.6936,29600000.0
2007-09-10 18:47:00,0.6936,0.6941,0.6936,0.6937,256299997.0
2007-09-10 18:48:00,0.6937,0.6938,0.69365,0.69365,212600001.0
2007-09-10 18:49:00,0.69365,0.6937,0.6936,0.6937,383599994.0
2007-09-10 18:50:00,0.6937,0.6937,0.6936,0.6937,161700006.0
2007-09-10 18:51:00,0.6937,0.6937,0.6936,0.6937,155299999.0
2007-09-10 18:52:00,0.6937,0.6937,0.69345,0.6936,152300000.0
2007-09-10 18:53:00,0.69355,0.6936,0.6935,0.6936,99200000.0
2007-09-10 18:54:00,0.6936,0.6936,0.69355,0.6936,20000000.0
2007-09-10 18:55:00,0.6936,0.6936,0.69355,0.69355,56000000.0
2007-09-10 18:56:00,0.6936,0.6936,0.6934,0.6935,356299997.0
2007-09-10 18:57:00,0.6935,0.6937,0.6934,0.6937,360000007.0
2007-09-10 18:58:00,0.6937,0.6937,0.6937,0.6937,62400000.0
2007-09-10 18:59:00,0.6937,0.6937,0.6937,0.6937,68800000.0
2007-09-10 19:00:00,0.6937,0.6937,0.6937,0.6937,68800000.0
2007-09-10 19:01:00,0.6937,0.6937,0.6936,0.6937,265200000.0
2007-09-10 19:02:00,0.6937,0.6937,0.6936,0.6937,154000000.0
2007-09-10 19:03:00,0.6937,0.6943,0.6937,0.6942,821899997.0
2007-09-10 19:04:00,0.6942,0.6942,0.694,0.6941,294599996.0
2007-09-10 19:05:00,0.6941,0.6941,0.6941,0.6941,118000000.0
2007-09-10 19:06:00,0.6941,0.6941,0.694,0.6941,149099997.0
2007-09-10 19:07:00,0.69405,0.6942,0.694,0.694,309999999.0
2007-09-10 19:08:00,0.694,0.694,0.6939,0.694,41100000.0
2007-09-10 19:09:00,0.69415,0.6944,0.69415,0.69435,339100000.0
2007-09-10 19:10:00,0.6944,0.6944,0.6941,0.6941,166199997.0
2007-09-10 19:11:00,0.6942,0.6944,0.6941,0.6944,335700002.0
2007-09-10 19:12:00,0.6944,0.6944,0.6942,0.6942,146600001.0
2007-09-10 19:13:00,0.6942,0.6942,0.6938,0.6939,908199992.0
2007-09-10 19:14:00,0.6938,0.6939,0.6938,0.6938,294000001.0
2007-09-10 19:15:00,0.6938,0.6938,0.6937,0.6938,606499994.0
2007-09-10 19:16:00,0.6938,0.6939,0.69375,0.6939,396200009.0
2007-09-10 19:17:00,0.6939,0.694,0.6939,0.694,673799996.0
2007-09-10 19:18:00,0.694,0.6941,0.6939,0.6941,535200003.0
2007-09-10 19:19:00,0.6941,0.6942,0.69385,0.69405,801300004.0
2007-09-10 19:20:00,0.69405,0.6941,0.694,0.6941,390900001.0
2007-09-10 19:21:00,0.6941,0.6943,0.694,0.6942,459399999.0
2007-09-10 19:22:00,0.6942,0.6943,0.694,0.6942,1068000011.0
2007-09-10 19:23:00,0.6942,0.6942,0.6941,0.6942,375500004.0
2007-09-10 19:24:00,0.6942,0.6942,0.6942,0.6942,50400000.0
2007-09-10 19:25:00,0.6942,0.6942,0.6938,0.6941,247399998.0
2007-09-10 19:26:00,0.6941,0.6941,0.694,0.69405,42800000.0
2007-09-10 19:27:00,0.69405,0.6945,0.69405,0.6944,457499999.0
2007-09-10 19:28:00,0.6944,0.6946,0.6944,0.6945,291300000.0
2007-09-10 19:29:00,0.6945,0.6948,0.6944,0.6948,140900000.0
2007-09-10 19:30:00,0.6948,0.6952,0.69465,0.695,824599998.0
2007-09-10 19:31:00,0.695,0.6951,0.6949,0.69495,141400000.0
2007-09-10 19:32:00,0.69495,0.6954,0.6949,0.6953,1528100001.0
2007-09-10 19:33:00,0.6953,0.6957,0.6953,0.6955,1348600003.0
2007-09-10 19:34:00,0.6955,0.6955,0.69545,0.69545,222200001.0
2007-09-10 19:35:00,0.6955,0.6956,0.6951,0.6951,415000003.0
2007-09-10 19:36:00,0.6951,0.6953,0.69495,0.6953,391400000.0
2007-09-10 19:37:00,0.6952,0.6953,0.6952,0.6952,211200000.0
2007-09-10 19:38:00,0.6951,0.6952,0.6951,0.6952,170600000.0
2007-09-10 19:39:00,0.6952,0.6952,0.695,0.695,73700000.0
2007-09-10 19:40:00,0.695,0.6952,0.695,0.6952,237700001.0
2007-09-10 19:41:00,0.6952,0.6952,0.6951,0.69515,136800000.0
2007-09-10 19:42:00,0.695,0.6951,0.6948,0.6949,385699996.0
2007-09-10 19:43:00,0.6949,0.6949,0.6949,0.6949,73600000.0
2007-09-10 19:44:00,0.6949,0.6949,0.6947,0.6949,192600000.0
2007-09-10 19:45:00,0.6948,0.6949,0.6946,0.6948,213600001.0
2007-09-10 19:46:00,0.6948,0.6951,0.6948,0.695,400800000.0
2007-09-10 19:47:00,0.695,0.695,0.6949,0.6949,76200000.0
2007-09-10 19:48:00,0.695,0.6951,0.6948,0.6948,355400004.0
2007-09-10 19:49:00,0.6949,0.6949,0.6943,0.69455,617300004.0
2007-09-10 19:50:00,0.6946,0.6948,0.6945,0.6948,384499998.0
2007-09-10 19:51:00,0.6946,0.6949,0.6946,0.6947,369200002.0
2007-09-10 19:52:00,0.6947,0.6947,0.6946,0.6947,172599995.0
2007-09-10 19:53:00,0.6947,0.6947,0.6946,0.6947,173799999.0
2007-09-10 19:54:00,0.6947,0.69495,0.6947,0.69495,174100000.0
2007-09-10 19:55:00,0.6948,0.695,0.6948,0.695,133800000.0
2007-09-10 19:56:00,0.695,0.695,0.695,0.695,14400000.0
2007-09-10 19:57:00,0.695,0.695,0.695,0.695,20000000.0
2007-09-10 19:58:00,0.695,0.695,0.6942,0.6942,956699999.0
2007-09-10 19:59:00,0.6942,0.69435,0.6941,0.6942,434399998.0
2007-09-10 20:00:00,0.6942,0.6942,0.6939,0.694,875399998.0
2007-09-10 20:01:00,0.694,0.694,0.69395,0.69395,70500000.0
2007-09-10 20:02:00,0.694,0.694,0.6938,0.69395,279700000.0
2007-09-10 20:03:00,0.69395,0.69395,0.6937,0.6938,316900001.0
2007-09-10 20:04:00,0.6938,0.6938,0.6936,0.6936,1344300009.0
2007-09-10 20:05:00,0.6935,0.6938,0.6935,0.6936,1344300009.0
2007-09-10 20:06:00,0.6936,0.6937,0.6936,0.6937,287200002.0
2007-09-10 20:07:00,0.69375,0.6938,0.69365,0.6937,95599999.0
2007-09-10 20:08:00,0.6937,0.6938,0.6936,0.6936,240999999.0
2007-09-10 20:09:00,0.6936,0.6937,0.6936,0.6937,419300000.0
2007-09-10 20:10:00,0.6937,0.6937,0.6937,0.6937,206200000.0
2007-09-10 20:11:00,0.6937,0.6937,0.6937,0.6937,113600000.0
2007-09-10 20:12:00,0.6938,0.6945,0.6938,0.6945,515300011.0
2007-09-10 20:13:00,0.6945,0.6945,0.69445,0.6945,3700000.0
2007-09-10 20:14:00,0.6945,0.6945,0.69435,0.6944,187300003.0
2007-09-10 20:15:00,0.69445,0.6945,0.69445,0.69445,5800000.0
2007-09-10 20:16:00,0.6945,0.6945,0.69445,0.69445,8200000.0
2007-09-10 20:17:00,0.69445,0.6945,0.69435,0.6945,30500000.0
2007-09-10 20:18:00,0.6945,0.6948,0.69445,0.6948,221599999.0
2007-09-10 20:19:00,0.69495,0.695,0.6946,0.6947,1590000001.0
2007-09-10 20:20:00,0.6947,0.6947,0.6945,0.6947,270700000.0
2007-09-10 20:21:00,0.69465,0.6947,0.6945,0.6947,71199998.0
2007-09-10 20:22:00,0.6947,0.6947,0.6945,0.6947,54700000.0
2007-09-10 20:23:00,0.6947,0.6947,0.6947,0.6947,3200000.0
2007-09-10 20:24:00,0.6947,0.6947,0.6946,0.6947,23499999.0
2007-09-10 20:25:00,0.6945,0.6947,0.6945,0.6947,28800000.0
2007-09-10 20:26:00,0.6947,0.6951,0.6946,0.69485,608899997.0
2007-09-10 20:27:00,0.69485,0.69505,0.69485,0.69505,63000000.0
2007-09-10 20:28:00,0.6949,0.695,0.6944,0.69475,1007000000.0
2007-09-10 20:29:00,0.6948,0.6952,0.6948,0.6952,98300000.0
2007-09-10 20:30:00,0.6952,0.6953,0.69515,0.6952,266900002.0
2007-09-10 20:31:00,0.6952,0.6952,0.69465,0.69485,723300000.0
2007-09-10 20:32:00,0.69495,0.695,0.6949,0.6949,162900001.0
2007-09-10 20:33:00,0.695,0.695,0.695,0.695,154600000.0
2007-09-10 20:34:00,0.695,0.6952,0.695,0.695,167000001.0
2007-09-10 20:35:00,0.695,0.6952,0.695,0.6952,203399998.0
2007-09-10 20:36:00,0.6952,0.6952,0.6951,0.6952,372699997.0
2007-09-10 20:37:00,0.6952,0.6953,0.69515,0.6952,114699999.0
2007-09-10 20:38:00,0.6952,0.6953,0.6952,0.6953,109000000.0
2007-09-10 20:39:00,0.6953,0.6953,0.6952,0.6952,139600000.0
2007-09-10 20:40:00,0.6952,0.6952,0.6952,0.6952,10700000.0
2007-09-10 20:41:00,0.6952,0.6952,0.69515,0.69515,16500000.0
2007-09-10 20:42:00,0.69515,0.6952,0.6951,0.69515,102200000.0
2007-09-10 20:43:00,0.6952,0.6952,0.6952,0.6952,22400000.0
2007-09-10 20:44:00,0.6952,0.6954,0.6951,0.6951,1405000032.0
2007-09-10 20:45:00,0.6952,0.6952,0.6952,0.6952,52200000.0
2007-09-10 20:46:00,0.6952,0.6952,0.6952,0.6952,74600000.0
2007-09-10 20:47:00,0.6952,0.6953,0.6951,0.6953,157100000.0
2007-09-10 20:48:00,0.6953,0.6953,0.6952,0.6953,224699999.0
2007-09-10 20:49:00,0.6953,0.6955,0.6952,0.69535,242256531.0
2007-09-10 20:50:00,0.69535,0.6954,0.69535,0.6954,48300000.0
2007-09-10 20:51:00,0.6954,0.6954,0.6952,0.6952,327399995.0
2007-09-10 20:52:00,0.6952,0.69535,0.6949,0.6949,518300000.0
2007-09-10 20:53:00,0.6949,0.6951,0.6948,0.6949,223400002.0
2007-09-10 20:54:00,0.6949,0.69495,0.6946,0.69485,492589180.0
2007-09-10 20:55:00,0.6947,0.69495,0.69465,0.6949,326299995.0
2007-09-10 20:56:00,0.6949,0.6949,0.6949,0.6949,80900000.0
2007-09-10 20:57:00,0.6949,0.6951,0.6949,0.69505,189399999.0
2007-09-10 20:58:00,0.69505,0.69545,0.6949,0.6954,343100000.0
2007-09-10 20:59:00,0.6953,0.6954,0.6951,0.6954,572100003.0
2007-09-10 21:00:00,0.6954,0.6954,0.6951,0.69525,222700000.0
2007-09-10 21:01:00,0.69525,0.69525,0.69525,0.69525,20000000.0
2007-09-10 21:02:00,0.69525,0.69525,0.6951,0.6952,161900004.0
2007-09-10 21:03:00,0.6952,0.6952,0.69505,0.6952,697600002.0
2007-09-10 21:04:00,0.6952,0.6952,0.69515,0.69515,1045600000.0
2007-09-10 21:05:00,0.6952,0.6952,0.695,0.6952,202200003.0
2007-09-10 21:06:00,0.6952,0.6954,0.6951,0.6953,533699999.0
2007-09-10 21:07:00,0.6954,0.6954,0.6953,0.6954,80100000.0
2007-09-10 21:08:00,0.6954,0.6956,0.6954,0.6956,137600000.0
2007-09-10 21:09:00,0.69555,0.696,0.69555,0.696,249600000.0
2007-09-10 21:10:00,0.6959,0.6963,0.6959,0.6961,107400001.0
2007-09-10 21:11:00,0.6961,0.6961,0.6959,0.696,96100002.0
2007-09-10 21:12:00,0.696,0.6965,0.696,0.6965,234399999.0
2007-09-10 21:13:00,0.6965,0.6966,0.6963,0.69645,375699997.0
2007-09-10 21:14:00,0.6965,0.6966,0.696,0.6965,860799997.0
2007-09-10 21:15:00,0.6965,0.6965,0.69615,0.6962,143800000.0
2007-09-10 21:16:00,0.6962,0.6964,0.6962,0.6964,164800001.0
2007-09-10 21:17:00,0.6963,0.6967,0.6962,0.6964,438200000.0
2007-09-10 21:18:00,0.6964,0.6964,0.6962,0.6964,97800000.0
2007-09-10 21:19:00,0.6964,0.69655,0.6964,0.69655,58800000.0
2007-09-10 21:20:00,0.69655,0.6966,0.6964,0.6966,182800001.0
2007-09-10 21:21:00,0.6967,0.697,0.6964,0.69695,826100005.0
2007-09-10 21:22:00,0.69695,0.6971,0.6969,0.69705,158799999.0
2007-09-10 21:23:00,0.6971,0.6985,0.697,0.6984,515300000.0
2007-09-10 21:24:00,0.6984,0.6987,0.6982,0.6984,1024200000.0
2007-09-10 21:25:00,0.6984,0.6985,0.6982,0.6983,774199999.0
2007-09-10 21:26:00,0.6982,0.69845,0.6981,0.6981,623499998.0
2007-09-10 21:27:00,0.6982,0.6985,0.6982,0.69825,199000000.0
2007-09-10 21:28:00,0.69845,0.69845,0.6981,0.6981,169099998.0
2007-09-10 21:29:00,0.6981,0.6983,0.698,0.69825,128599999.0
2007-09-10 21:30:00,0.6982,0.6983,0.69815,0.6982,68600000.0
2007-09-10 21:31:00,0.6982,0.6984,0.69815,0.6982,163200000.0
2007-09-10 21:32:00,0.6982,0.6983,0.6982,0.6982,34400000.0
2007-09-10 21:33:00,0.6982,0.69825,0.6981,0.69825,18000000.0
2007-09-10 21:34:00,0.6982,0.69825,0.6981,0.6981,50200000.0
2007-09-10 21:35:00,0.6981,0.69815,0.698,0.69815,112099999.0
2007-09-10 21:36:00,0.69815,0.69815,0.6981,0.69815,34400000.0
2007-09-10 21:37:00,0.69815,0.69815,0.6979,0.698,42200000.0
2007-09-10 21:38:00,0.698,0.69805,0.6978,0.6978,217600001.0
2007-09-10 21:39:00,0.6978,0.698,0.6978,0.698,124800002.0
2007-09-10 21:40:00,0.69795,0.698,0.6978,0.69795,305899997.0
2007-09-10 21:41:00,0.69795,0.69795,0.6975,0.69765,418400000.0
2007-09-10 21:42:00,0.69765,0.69765,0.6974,0.6975,330200000.0
2007-09-10 21:43:00,0.6974,0.6975,0.6968,0.697,753000001.0
2007-09-10 21:44:00,0.697,0.6971,0.6969,0.6969,287200000.0
2007-09-10 21:45:00,0.6968,0.6969,0.6968,0.6968,117400000.0
2007-09-10 21:46:00,0.6968,0.6969,0.6966,0.69685,218800000.0
2007-09-10 21:47:00,0.6969,0.6969,0.6968,0.6968,127800000.0
2007-09-10 21:48:00,0.6968,0.69695,0.6968,0.69695,151400000.0
2007-09-10 21:49:00,0.69695,0.69695,0.6966,0.6966,144399998.0
2007-09-10 21:50:00,0.6967,0.6967,0.6966,0.6966,12000000.0
2007-09-10 21:51:00,0.6967,0.6968,0.6965,0.6965,164900000.0
2007-09-10 21:52:00,0.6967,0.6968,0.6967,0.6968,65000000.0
2007-09-10 21:53:00,0.6968,0.6969,0.6966,0.6969,384700001.0
2007-09-10 21:54:00,0.69685,0.6969,0.6967,0.6967,63800000.0
2007-09-10 21:55:00,0.6968,0.6968,0.6964,0.6966,276600000.0
2007-09-10 21:56:00,0.69655,0.6966,0.6963,0.6965,106700000.0
2007-09-10 21:57:00,0.6965,0.6965,0.696,0.69615,216400000.0
2007-09-10 21:58:00,0.6961,0.69635,0.696,0.6962,159000002.0
2007-09-10 21:59:00,0.6962,0.6963,0.696,0.6962,161800000.0
2007-09-10 22:00:00,0.6961,0.6961,0.696,0.696,76800000.0
2007-09-10 22:01:00,0.696,0.6962,0.696,0.6961,87300000.0
2007-09-10 22:02:00,0.6961,0.6962,0.69605,0.69605,139000000.0
2007-09-10 22:03:00,0.69605,0.6962,0.6959,0.6962,66100000.0
2007-09-10 22:04:00,0.69615,0.6962,0.6959,0.696,111400000.0
2007-09-10 22:05:00,0.6959,0.6959,0.6959,0.6959,10400000.0
2007-09-10 22:06:00,0.696,0.6961,0.6959,0.6961,157400000.0
2007-09-10 22:07:00,0.6961,0.6961,0.6961,0.6961,4000000.0
2007-09-10 22:08:00,0.6961,0.6961,0.6958,0.69605,35900000.0
2007-09-10 22:09:00,0.69605,0.69625,0.6958,0.69625,164300000.0
2007-09-10 22:10:00,0.69625,0.69625,0.6962,0.6962,113600000.0
2007-09-10 22:11:00,0.6962,0.6965,0.6961,0.6964,116800001.0
2007-09-10 22:12:00,0.69645,0.69645,0.6963,0.6963,22100000.0
2007-09-10 22:13:00,0.69632,0.69633,0.69602,0.69622,124000000.0
2007-09-10 22:14:00,0.6963,0.6963,0.6961,0.6962,292400000.0
2007-09-10 22:15:00,0.6962,0.6963,0.696,0.69625,99599999.0
2007-09-10 22:16:00,0.69625,0.6963,0.6962,0.6962,94200000.0
2007-09-10 22:17:00,0.6962,0.6963,0.6962,0.69625,41300000.0
2007-09-10 22:18:00,0.69625,0.69625,0.69625,0.69625,33800000.0
2007-09-10 22:19:00,0.6962,0.69625,0.6962,0.6962,125699998.0
2007-09-10 22:20:00,0.69635,0.6964,0.6963,0.6963,42200000.0
2007-09-10 22:21:00,0.6963,0.6963,0.6963,0.6963,6000000.0
2007-09-10 22:22:00,0.6963,0.6963,0.6963,0.6963,3000000.0
2007-09-10 22:23:00,0.6963,0.6964,0.6962,0.6963,106500000.0
2007-09-10 22:24:00,0.6963,0.6963,0.6962,0.6962,14800000.0
2007-09-10 22:25:00,0.6963,0.69645,0.6963,0.69645,101900000.0
2007-09-10 22:26:00,0.69645,0.69645,0.6964,0.69645,86600002.0
2007-09-10 22:27:00,0.69606,0.69647,0.69606,0.69635,215799994.0
2007-09-10 22:28:00,0.6965,0.6965,0.6965,0.6965,800000.0
2007-09-10 22:29:00,0.69622,0.69627,0.69611,0.69622,97100000.0
2007-09-10 22:30:00,0.6965,0.6969,0.6965,0.6966,151400000.0
2007-09-10 22:31:00,0.6966,0.6966,0.6966,0.6966,2400000.0
2007-09-10 22:32:00,0.6967,0.69685,0.6967,0.69685,30200000.0
2007-09-10 22:33:00,0.69685,0.69685,0.6966,0.6966,108100000.0
2007-09-10 22:34:00,0.6967,0.6968,0.6967,0.69675,57200000.0
2007-09-10 22:35:00,0.69675,0.69725,0.69675,0.6971,250699999.0
2007-09-10 22:36:00,0.69725,0.69725,0.697,0.6971,108699998.0
2007-09-10 22:37:00,0.6971,0.6971,0.6968,0.697,128399999.0
2007-09-10 22:38:00,0.697,0.6971,0.6969,0.69695,84200000.0
2007-09-10 22:39:00,0.697,0.6971,0.697,0.69705,21200000.0
2007-09-10 22:40:00,0.69685,0.6969,0.6967,0.69675,84700000.0
2007-09-10 22:41:00,0.6968,0.6968,0.6967,0.6967,49800000.0
2007-09-10 22:42:00,0.6967,0.6967,0.6965,0.6967,90900000.0
2007-09-10 22:43:00,0.69665,0.69695,0.69665,0.6969,33600000.0
2007-09-10 22:44:00,0.6969,0.6969,0.6967,0.6967,4400000.0
2007-09-10 22:45:00,0.69655,0.69656,0.6963,0.69656,654000009.0
2007-09-10 22:46:00,0.6967,0.6968,0.6967,0.6968,10100000.0
2007-09-10 22:47:00,0.6968,0.6968,0.6968,0.6968,13600000.0
2007-09-10 22:48:00,0.6968,0.6968,0.69675,0.69675,25900000.0
2007-09-10 22:49:00,0.69675,0.6968,0.69675,0.6968,32600000.0
2007-09-10 22:50:00,0.6968,0.697,0.6968,0.697,36700000.0
2007-09-10 22:51:00,0.69695,0.6971,0.69685,0.6969,78400000.0
2007-09-10 22:52:00,0.6969,0.6971,0.6969,0.69705,32800000.0
2007-09-10 22:53:00,0.6971,0.6971,0.69695,0.697,22100000.0
2007-09-10 22:54:00,0.697,0.697,0.697,0.697,10000000.0
2007-09-10 22:55:00,0.6969,0.697,0.6968,0.69695,80300000.0
2007-09-10 22:56:00,0.6968,0.69695,0.6968,0.69695,15800000.0
2007-09-10 22:57:00,0.69695,0.697,0.69695,0.697,27200000.0
2007-09-10 22:58:00,0.697,0.6972,0.6969,0.6972,80600000.0
2007-09-10 22:59:00,0.6971,0.6971,0.6967,0.6967,31400000.0
2007-09-10 23:00:00,0.6966,0.6966,0.6966,0.6966,12100000.0
2007-09-10 23:01:00,0.6966,0.6966,0.6964,0.6965,17900000.0
2007-09-10 23:02:00,0.6965,0.6965,0.6964,0.6964,9700000.0
2007-09-10 23:03:00,0.6965,0.6965,0.6965,0.6965,11600000.0
2007-09-10 23:04:00,0.6965,0.6965,0.6965,0.6965,4000000.0
2007-09-10 23:05:00,0.6966,0.6966,0.6965,0.6965,71200000.0
2007-09-10 23:06:00,0.6966,0.6966,0.6965,0.6966,32600000.0
2007-09-10 23:07:00,0.6965,0.6966,0.6965,0.6966,39200000.0
2007-09-10 23:08:00,0.6966,0.6966,0.6961,0.6964,77200000.0
2007-09-10 23:09:00,0.6964,0.6964,0.6962,0.6963,23600000.0
2007-09-10 23:10:00,0.6963,0.6963,0.6962,0.6962,30000000.0
2007-09-10 23:11:00,0.6962,0.6964,0.696,0.6961,184700000.0
2007-09-10 23:12:00,0.6961,0.6961,0.6961,0.6961,43800000.0
2007-09-10 23:13:00,0.696,0.6962,0.696,0.6962,20300000.0
2007-09-10 23:14:00,0.6962,0.6962,0.6962,0.6962,17300000.0
2007-09-10 23:15:00,0.6962,0.6962,0.6962,0.6962,57500000.0
2007-09-10 23:16:00,0.69615,0.69615,0.69615,0.69615,8000000.0
2007-09-10 23:17:00,0.69577,0.69612,0.69575,0.69587,204000000.0
2007-09-10 23:18:00,0.6963,0.69655,0.6963,0.6963,51800000.0
2007-09-10 23:19:00,0.6965,0.6967,0.6963,0.69655,61200000.0
2007-09-10 23:20:00,0.69655,0.69655,0.6964,0.6965,126500000.0
2007-09-10 23:21:00,0.6964,0.69665,0.6961,0.6963,144899999.0
2007-09-10 23:22:00,0.6964,0.69655,0.6964,0.6965,24200000.0
2007-09-10 23:23:00,0.69655,0.69655,0.6964,0.69645,25700000.0
2007-09-10 23:24:00,0.69645,0.69645,0.6961,0.6961,147200000.0
2007-09-10 23:25:00,0.6961,0.6961,0.6951,0.69555,128400000.0
2007-09-10 23:26:00,0.6956,0.6963,0.6956,0.69605,22600000.0
2007-09-10 23:27:00,0.6959,0.6959,0.6954,0.6955,162100000.0
2007-09-10 23:28:00,0.6955,0.6955,0.6952,0.6954,234000000.0
2007-09-10 23:29:00,0.6953,0.6956,0.6951,0.6952,311100000.0
2007-09-10 23:30:00,0.6952,0.6953,0.6951,0.6953,229800000.0
2007-09-10 23:31:00,0.69525,0.6953,0.69505,0.69515,259800000.0
2007-09-10 23:32:00,0.69515,0.6952,0.6951,0.6952,132000000.0
2007-09-10 23:33:00,0.69545,0.6956,0.6949,0.69505,69500000.0
2007-09-10 23:34:00,0.6951,0.6952,0.6949,0.6952,219900000.0
2007-09-10 23:35:00,0.6953,0.6955,0.6953,0.69545,85800000.0
2007-09-10 23:36:00,0.69545,0.69545,0.6954,0.6954,26000000.0
2007-09-10 23:37:00,0.6953,0.6954,0.6953,0.69535,134800000.0
2007-09-10 23:38:00,0.6953,0.6953,0.6953,0.6953,56600000.0
2007-09-10 23:39:00,0.6953,0.6953,0.6947,0.695,222700000.0
2007-09-10 23:40:00,0.695,0.6953,0.6949,0.6953,156000000.0
2007-09-10 23:41:00,0.6952,0.6953,0.6952,0.6953,29200000.0
2007-09-10 23:42:00,0.6953,0.6953,0.6953,0.6953,8000000.0
2007-09-10 23:43:00,0.69535,0.6954,0.6951,0.69535,178900000.0
2007-09-10 23:44:00,0.6954,0.6954,0.6954,0.6954,4000000.0
2007-09-10 23:45:00,0.6954,0.6957,0.6953,0.6954,108400000.0
2007-09-10 23:46:00,0.6954,0.69565,0.6953,0.6954,204700000.0
2007-09-10 23:47:00,0.6953,0.6958,0.6953,0.6958,158400001.0
2007-09-10 23:48:00,0.6958,0.6958,0.6954,0.6955,213499997.0
2007-09-10 23:49:00,0.6955,0.6956,0.6954,0.6956,35300000.0
2007-09-10 23:50:00,0.6956,0.6957,0.6953,0.6953,431899999.0
2007-09-10 23:51:00,0.6953,0.6955,0.6953,0.6954,187600002.0
2007-09-10 23:52:00,0.6954,0.6954,0.6953,0.6953,107800000.0
2007-09-10 23:53:00,0.69511,0.69517,0.69501,0.69517,94100000.0
2007-09-10 23:54:00,0.6953,0.6954,0.6953,0.6954,100000000.0
2007-09-10 23:55:00,0.6954,0.6954,0.6952,0.6953,158400000.0
2007-09-10 23:56:00,0.6953,0.6953,0.695,0.6952,255600003.0
2007-09-10 23:57:00,0.69502,0.69502,0.69491,0.69493,65700000.0
2007-09-10 23:58:00,0.69498,0.69502,0.69481,0.69481,190500002.0
2007-09-10 23:59:00,0.6952,0.6953,0.6951,0.6953,113000001.0
2007-09-11 00:00:00,0.6953,0.6953,0.6953,0.6953,48000000.0
2007-09-11 00:01:00,0.6953,0.6953,0.6952,0.69525,83700001.0
2007-09-11 00:02:00,0.69525,0.6954,0.6952,0.6954,356500001.0
2007-09-11 00:03:00,0.6954,0.6954,0.6953,0.6953,52600000.0
2007-09-11 00:04:00,0.6953,0.6953,0.6949,0.69505,144699999.0
2007-09-11 00:05:00,0.69505,0.6951,0.695,0.695,97800002.0
2007-09-11 00:06:00,0.69505,0.6951,0.6949,0.695,361200004.0
2007-09-11 00:07:00,0.695,0.695,0.69465,0.6947,507700002.0
2007-09-11 00:08:00,0.6948,0.6948,0.6948,0.6948,11200000.0
2007-09-11 00:09:00,0.6948,0.6948,0.69465,0.69465,86400002.0
2007-09-11 00:10:00,0.6948,0.6949,0.6948,0.6949,118700000.0
2007-09-11 00:11:00,0.6949,0.695,0.6948,0.695,395299997.0
2007-09-11 00:12:00,0.695,0.6951,0.6949,0.695,520200000.0
2007-09-11 00:13:00,0.695,0.6951,0.695,0.695,294100001.0
2007-09-11 00:14:00,0.6951,0.6951,0.695,0.6951,347200007.0
2007-09-11 00:15:00,0.6951,0.6951,0.6951,0.6951,77299999.0
2007-09-11 00:16:00,0.6951,0.6951,0.695,0.6951,79400000.0
2007-09-11 00:17:00,0.6951,0.6951,0.6951,0.6951,166500002.0
2007-09-11 00:18:00,0.6951,0.6951,0.695,0.6951,130200000.0
2007-09-11 00:19:00,0.69505,0.6951,0.69475,0.69475,183800000.0
2007-09-11 00:20:00,0.69475,0.6948,0.6944,0.6946,341500003.0
2007-09-11 00:21:00,0.6945,0.6947,0.6945,0.6947,254400000.0
2007-09-11 00:22:00,0.6947,0.6947,0.6946,0.6946,46500000.0
2007-09-11 00:23:00,0.6946,0.6946,0.6945,0.69455,71800000.0
2007-09-11 00:24:00,0.6946,0.6946,0.6944,0.6946,167300000.0
2007-09-11 00:25:00,0.6946,0.6949,0.6945,0.6947,360300001.0
2007-09-11 00:26:00,0.6947,0.6951,0.6947,0.695,392200001.0
2007-09-11 00:27:00,0.695,0.6951,0.695,0.6951,151300000.0
2007-09-11 00:28:00,0.695,0.6951,0.6949,0.6951,255400001.0
2007-09-11 00:29:00,0.6951,0.6951,0.6951,0.6951,102199997.0
2007-09-11 00:30:00,0.6951,0.6952,0.6947,0.6951,457200000.0
2007-09-11 00:31:00,0.695,0.6952,0.6948,0.6951,428499999.0
2007-09-11 00:32:00,0.6951,0.6952,0.6948,0.69505,481700008.0
2007-09-11 00:33:00,0.6951,0.6952,0.6949,0.69515,109999999.0
2007-09-11 00:34:00,0.6952,0.6953,0.6949,0.6953,203899999.0
2007-09-11 00:35:00,0.6952,0.6952,0.6949,0.6949,165700002.0
2007-09-11 00:36:00,0.69505,0.6951,0.6948,0.6949,60400000.0
2007-09-11 00:37:00,0.6951,0.6951,0.6951,0.6951,114600000.0
2007-09-11 00:38:00,0.6951,0.6951,0.6949,0.695,179300001.0
2007-09-11 00:39:00,0.695,0.695,0.6949,0.695,209100002.0
2007-09-11 00:40:00,0.69469,0.6949,0.6946,0.69463,106199998.0
2007-09-11 00:41:00,0.69505,0.6951,0.69505,0.6951,8800000.0
2007-09-11 00:42:00,0.6951,0.6951,0.6951,0.6951,2400000.0
2007-09-11 00:43:00,0.6951,0.6951,0.69505,0.69505,6400000.0
2007-09-11 00:44:00,0.695,0.6951,0.695,0.69505,64000000.0
2007-09-11 00:45:00,0.6951,0.6951,0.69445,0.6946,614900000.0
2007-09-11 00:46:00,0.6946,0.6952,0.6946,0.6948,391100000.0
2007-09-11 00:47:00,0.6948,0.6949,0.6947,0.6947,198000000.0
2007-09-11 00:48:00,0.6947,0.6948,0.6947,0.6947,94999999.0
2007-09-11 00:49:00,0.6947,0.6948,0.6945,0.6947,206400000.0
2007-09-11 00:50:00,0.6947,0.6949,0.6946,0.6948,231300000.0
2007-09-11 00:51:00,0.6949,0.6949,0.6948,0.6949,122199999.0
2007-09-11 00:52:00,0.6949,0.6949,0.6947,0.6948,67900000.0
2007-09-11 00:53:00,0.6948,0.69505,0.6948,0.6948,340099999.0
2007-09-11 00:54:00,0.695,0.69505,0.695,0.69505,11400000.0
2007-09-11 00:55:00,0.6949,0.69505,0.6948,0.69495,186100000.0
2007-09-11 00:56:00,0.69495,0.69495,0.69495,0.69495,500000.0
2007-09-11 00:57:00,0.6948,0.69495,0.6948,0.69495,10400000.0
2007-09-11 00:58:00,0.6948,0.69515,0.6948,0.69515,19100000.0
2007-09-11 00:59:00,0.69515,0.69515,0.6949,0.6949,250299999.0
2007-09-11 01:00:00,0.6949,0.695,0.69455,0.69455,458300001.0
2007-09-11 01:01:00,0.6945,0.69458,0.69419,0.69421,1613644868.0
2007-09-11 01:02:00,0.69434,0.69446,0.69422,0.69438,372599999.0
2007-09-11 01:03:00,0.6946,0.69465,0.6945,0.69465,58900000.0
2007-09-11 01:04:00,0.69465,0.69465,0.6945,0.69465,54400000.0
2007-09-11 01:05:00,0.69465,0.69465,0.6944,0.6945,209000000.0
2007-09-11 01:06:00,0.6945,0.6948,0.69445,0.6948,1066900000.0
2007-09-11 01:07:00,0.6948,0.6948,0.6945,0.69455,24200000.0
2007-09-11 01:08:00,0.69455,0.69455,0.69455,0.69455,800000.0
2007-09-11 01:09:00,0.69455,0.69455,0.6943,0.6944,84800000.0
2007-09-11 01:10:00,0.6943,0.6944,0.6943,0.6944,88000000.0
2007-09-11 01:11:00,0.6944,0.6946,0.6943,0.6945,53800000.0
2007-09-11 01:12:00,0.6946,0.6946,0.69435,0.69435,19900000.0
2007-09-11 01:13:00,0.6944,0.6945,0.69435,0.6945,62300000.0
2007-09-11 01:14:00,0.6945,0.6946,0.6945,0.6946,34300000.0
2007-09-11 01:15:00,0.6946,0.6946,0.6945,0.6946,28100000.0
2007-09-11 01:16:00,0.6946,0.6946,0.6946,0.6946,7500000.0
2007-09-11 01:17:00,0.6946,0.6948,0.6945,0.6945,399599999.0
2007-09-11 01:18:00,0.6946,0.6947,0.6945,0.6945,188800000.0
2007-09-11 01:19:00,0.6945,0.6945,0.6943,0.6943,107900000.0
2007-09-11 01:20:00,0.6943,0.6943,0.6943,0.6943,15100000.0
2007-09-11 01:21:00,0.6943,0.6943,0.6942,0.6943,41500000.0
2007-09-11 01:22:00,0.6943,0.6943,0.6943,0.6943,1600000.0
2007-09-11 01:23:00,0.69393,0.69418,0.69375,0.69387,797400002.0
2007-09-11 01:24:00,0.69379,0.69406,0.69377,0.6938,613100000.0
2007-09-11 01:25:00,0.6943,0.6943,0.6939,0.69405,210700001.0
2007-09-11 01:26:00,0.694,0.6941,0.694,0.6941,48000000.0
2007-09-11 01:27:00,0.6941,0.6941,0.6935,0.6937,197899998.0
2007-09-11 01:28:00,0.6936,0.6938,0.6936,0.6938,243600000.0
2007-09-11 01:29:00,0.6939,0.6939,0.6937,0.6938,288400000.0
2007-09-11 01:30:00,0.6938,0.6938,0.6936,0.6936,165800000.0
2007-09-11 01:31:00,0.6936,0.6936,0.6933,0.6934,729599997.0
2007-09-11 01:32:00,0.6935,0.6936,0.6934,0.6936,299700002.0
2007-09-11 01:33:00,0.6936,0.6936,0.6934,0.6935,261899998.0
2007-09-11 01:34:00,0.6935,0.6938,0.6935,0.6935,153300002.0
2007-09-11 01:35:00,0.6936,0.6936,0.6934,0.6936,143200001.0
2007-09-11 01:36:00,0.6936,0.69375,0.6936,0.6937,210800006.0
2007-09-11 01:37:00,0.6937,0.6939,0.6935,0.6937,842299999.0
2007-09-11 01:38:00,0.6937,0.6937,0.6936,0.6936,140200000.0
2007-09-11 01:39:00,0.6936,0.6937,0.6935,0.6937,120100000.0
2007-09-11 01:40:00,0.6937,0.6938,0.6936,0.6937,175299999.0
2007-09-11 01:41:00,0.6938,0.6939,0.6936,0.6939,417600000.0
2007-09-11 01:42:00,0.6939,0.6939,0.6939,0.6939,48100000.0
2007-09-11 01:43:00,0.6939,0.694,0.6939,0.694,36800000.0
2007-09-11 01:44:00,0.694,0.6941,0.6938,0.6938,356600001.0
2007-09-11 01:45:00,0.694,0.694,0.6939,0.6939,25600000.0
2007-09-11 01:46:00,0.6939,0.6941,0.6939,0.694,303199998.0
2007-09-11 01:47:00,0.6941,0.6941,0.6939,0.6939,369200011.0
2007-09-11 01:48:00,0.6939,0.69395,0.6937,0.69395,441100001.0
2007-09-11 01:49:00,0.694,0.694,0.6938,0.694,413599999.0
2007-09-11 01:50:00,0.694,0.694,0.6937,0.6938,207900000.0
2007-09-11 01:51:00,0.6939,0.6941,0.6938,0.6939,390400000.0
2007-09-11 01:52:00,0.6941,0.6941,0.6934,0.6938,612399994.0
2007-09-11 01:53:00,0.6939,0.6946,0.6939,0.6944,710699999.0
2007-09-11 01:54:00,0.6944,0.6944,0.6941,0.6942,741400003.0
2007-09-11 01:55:00,0.6943,0.6943,0.6939,0.6941,771399999.0
2007-09-11 01:56:00,0.694,0.6941,0.694,0.694,365700002.0
2007-09-11 01:57:00,0.6942,0.6943,0.6941,0.6943,364199998.0
2007-09-11 01:58:00,0.6943,0.6943,0.6941,0.6942,317999999.0
2007-09-11 01:59:00,0.6943,0.6943,0.69425,0.69425,115299999.0
2007-09-11 02:00:00,0.6943,0.6943,0.6943,0.6943,68400000.0
2007-09-11 02:01:00,0.6943,0.6945,0.6942,0.6944,668799998.0
2007-09-11 02:02:00,0.6944,0.6946,0.6944,0.6945,512400006.0
2007-09-11 02:03:00,0.6945,0.695,0.6944,0.6949,728600002.0
2007-09-11 02:04:00,0.6949,0.695,0.6949,0.695,388600009.0
2007-09-11 02:05:00,0.695,0.69555,0.6949,0.6955,885000002.0
2007-09-11 02:06:00,0.69545,0.6955,0.6952,0.6953,520900003.0
2007-09-11 02:07:00,0.6953,0.6954,0.6952,0.6952,596200000.0
2007-09-11 02:08:00,0.6952,0.6953,0.6952,0.6952,216900003.0
2007-09-11 02:09:00,0.6952,0.6952,0.695,0.6951,519399998.0
2007-09-11 02:10:00,0.695,0.6951,0.695,0.695,387000002.0
2007-09-11 02:11:00,0.695,0.695,0.69435,0.69435,260200001.0
2007-09-11 02:12:00,0.6945,0.6949,0.6945,0.6949,239100000.0
2007-09-11 02:13:00,0.6949,0.6949,0.6945,0.6945,753600005.0
2007-09-11 02:14:00,0.6945,0.6946,0.6945,0.6946,808299999.0
2007-09-11 02:15:00,0.6946,0.6946,0.69435,0.69435,290499998.0
2007-09-11 02:16:00,0.6944,0.6945,0.6943,0.6943,518700003.0
2007-09-11 02:17:00,0.6944,0.6944,0.6943,0.6944,122200000.0
2007-09-11 02:18:00,0.6944,0.6944,0.6941,0.6942,121600000.0
2007-09-11 02:19:00,0.6942,0.6942,0.6941,0.6942,655499996.0
2007-09-11 02:20:00,0.6942,0.6943,0.6942,0.6943,303800000.0
2007-09-11 02:21:00,0.6943,0.6943,0.6942,0.6943,386100003.0
2007-09-11 02:22:00,0.6943,0.6943,0.6939,0.6939,611999999.0
2007-09-11 02:23:00,0.6939,0.6941,0.6937,0.6937,781699997.0
2007-09-11 02:24:00,0.6937,0.6939,0.6936,0.6938,408800002.0
2007-09-11 02:25:00,0.6938,0.6938,0.6936,0.6937,211899999.0
2007-09-11 02:26:00,0.6937,0.6939,0.6936,0.6939,405800003.0
2007-09-11 02:27:00,0.69385,0.6939,0.6937,0.6937,323100000.0
2007-09-11 02:28:00,0.6937,0.6937,0.6935,0.6936,173300003.0
2007-09-11 02:29:00,0.6936,0.6937,0.6936,0.6937,703200007.0
2007-09-11 02:30:00,0.6937,0.6937,0.6935,0.6935,59200000.0
2007-09-11 02:31:00,0.6935,0.6936,0.6933,0.6933,521700000.0
2007-09-11 02:32:00,0.6933,0.6934,0.6931,0.6931,1063000007.0
2007-09-11 02:33:00,0.6933,0.6933,0.6929,0.6933,693800002.0
2007-09-11 02:34:00,0.6932,0.6933,0.6932,0.6933,149499997.0
2007-09-11 02:35:00,0.6933,0.6934,0.693,0.6931,411199999.0
2007-09-11 02:36:00,0.6932,0.6935,0.6932,0.6934,979600005.0
2007-09-11 02:37:00,0.6934,0.6935,0.6932,0.6935,204999999.0
2007-09-11 02:38:00,0.6935,0.6935,0.6933,0.6933,160400000.0
2007-09-11 02:39:00,0.6933,0.6934,0.6933,0.6933,128600001.0
2007-09-11 02:40:00,0.6932,0.6935,0.69315,0.6932,267500000.0
2007-09-11 02:41:00,0.6932,0.69335,0.6932,0.69335,50400000.0
2007-09-11 02:42:00,0.6932,0.6933,0.6932,0.6933,92200000.0
2007-09-11 02:43:00,0.6933,0.6933,0.6933,0.6933,27200000.0
2007-09-11 02:44:00,0.6933,0.6933,0.693,0.69325,266299998.0
2007-09-11 02:45:00,0.69325,0.69325,0.6931,0.69315,331700001.0
2007-09-11 02:46:00,0.6932,0.6932,0.6929,0.693,372499994.0
2007-09-11 02:47:00,0.693,0.6931,0.6929,0.6929,402999999.0
2007-09-11 02:48:00,0.6931,0.6931,0.6931,0.6931,30900000.0
2007-09-11 02:49:00,0.6931,0.6931,0.6931,0.6931,20600000.0
2007-09-11 02:50:00,0.6931,0.6932,0.693,0.6931,647000007.0
2007-09-11 02:51:00,0.6931,0.6932,0.6928,0.6928,393000005.0
2007-09-11 02:52:00,0.6928,0.69295,0.6925,0.6925,539400003.0
2007-09-11 02:53:00,0.6925,0.69275,0.6925,0.6927,385800000.0
2007-09-11 02:54:00,0.6927,0.6927,0.6924,0.6924,434300000.0
2007-09-11 02:55:00,0.6924,0.6926,0.6923,0.6926,479300002.0
2007-09-11 02:56:00,0.6926,0.6929,0.6925,0.6928,469499999.0
2007-09-11 02:57:00,0.6928,0.6929,0.6927,0.6927,396800003.0
2007-09-11 02:58:00,0.6927,0.6927,0.692,0.6922,1617999993.0
2007-09-11 02:59:00,0.6922,0.6926,0.6922,0.69255,889700011.0
2007-09-11 03:00:00,0.69255,0.6926,0.69255,0.6926,429000013.0
2007-09-11 03:01:00,0.6926,0.6927,0.6923,0.69255,611000002.0
2007-09-11 03:02:00,0.69255,0.6926,0.69245,0.6925,313700000.0
2007-09-11 03:03:00,0.6925,0.6928,0.6924,0.69275,768100002.0
2007-09-11 03:04:00,0.69275,0.6928,0.6926,0.6927,627499993.0
2007-09-11 03:05:00,0.6926,0.6928,0.6925,0.6925,552299998.0
2007-09-11 03:06:00,0.6925,0.6927,0.6921,0.6922,1147400014.0
2007-09-11 03:07:00,0.6921,0.6925,0.6921,0.6923,578800001.0
2007-09-11 03:08:00,0.6923,0.6924,0.69225,0.6923,129900000.0
2007-09-11 03:09:00,0.6923,0.6925,0.6923,0.6924,321900004.0
2007-09-11 03:10:00,0.6924,0.6925,0.6924,0.6925,75500000.0
2007-09-11 03:11:00,0.6925,0.6925,0.6924,0.6925,142600000.0
2007-09-11 03:12:00,0.6925,0.6925,0.6922,0.6923,377899999.0
2007-09-11 03:13:00,0.6924,0.6925,0.6923,0.6923,260700003.0
2007-09-11 03:14:00,0.6924,0.6926,0.6923,0.69245,355199999.0
2007-09-11 03:15:00,0.69245,0.6927,0.6924,0.6926,575400001.0
2007-09-11 03:16:00,0.6926,0.6926,0.6924,0.6925,176899999.0
2007-09-11 03:17:00,0.69204,0.69222,0.69202,0.6921,1032499997.0
2007-09-11 03:18:00,0.6925,0.6927,0.6925,0.6925,111400000.0
2007-09-11 03:19:00,0.6925,0.6927,0.6925,0.6926,130799997.0
2007-09-11 03:20:00,0.6927,0.6927,0.6925,0.6925,95700000.0
2007-09-11 03:21:00,0.6925,0.6927,0.6925,0.6927,96400001.0
2007-09-11 03:22:00,0.6926,0.6927,0.6925,0.6925,78900000.0
2007-09-11 03:23:00,0.6925,0.6927,0.6925,0.6927,73000001.0
2007-09-11 03:24:00,0.69223,0.69233,0.69198,0.6923,138599997.0
2007-09-11 03:25:00,0.6926,0.6927,0.69245,0.6926,170000000.0
2007-09-11 03:26:00,0.6925,0.6927,0.6925,0.6926,241599996.0
2007-09-11 03:27:00,0.6926,0.6926,0.6926,0.6926,19600000.0
2007-09-11 03:28:00,0.6926,0.6926,0.6926,0.6926,17900000.0
2007-09-11 03:29:00,0.6926,0.6926,0.6926,0.6926,79400000.0
2007-09-11 03:30:00,0.69255,0.6926,0.69255,0.6926,69900002.0
2007-09-11 03:31:00,0.6926,0.6926,0.6926,0.6926,189800007.0
2007-09-11 03:32:00,0.6926,0.6927,0.69255,0.69255,314500006.0
2007-09-11 03:33:00,0.69255,0.6926,0.69255,0.6926,225100005.0
2007-09-11 03:34:00,0.6926,0.6926,0.6926,0.6926,123600000.0
2007-09-11 03:35:00,0.6926,0.6927,0.6925,0.6927,250899996.0
2007-09-11 03:36:00,0.6927,0.6927,0.6927,0.6927,60300000.0
2007-09-11 03:37:00,0.6927,0.6927,0.6927,0.6927,87000000.0
2007-09-11 03:38:00,0.6927,0.6933,0.6927,0.6931,885699997.0
2007-09-11 03:39:00,0.6931,0.6934,0.693,0.6934,1223999994.0
2007-09-11 03:40:00,0.6934,0.6934,0.6931,0.6931,243700000.0
2007-09-11 03:41:00,0.6931,0.6931,0.693,0.693,238300000.0
2007-09-11 03:42:00,0.6931,0.6931,0.693,0.693,110100000.0
2007-09-11 03:43:00,0.693,0.693,0.6929,0.6929,242599995.0
2007-09-11 03:44:00,0.6929,0.6929,0.6929,0.6929,172800001.0
2007-09-11 03:45:00,0.6929,0.6929,0.6928,0.6928,54000000.0
2007-09-11 03:46:00,0.6929,0.6929,0.6929,0.6929,39500000.0
2007-09-11 03:47:00,0.6929,0.6929,0.6929,0.6929,34200001.0
2007-09-11 03:48:00,0.6929,0.693,0.6929,0.693,301200002.0
2007-09-11 03:49:00,0.693,0.6936,0.69295,0.6936,528200002.0
2007-09-11 03:50:00,0.6936,0.6938,0.6931,0.6931,842200004.0
2007-09-11 03:51:00,0.6933,0.694,0.6932,0.6939,1465399996.0
2007-09-11 03:52:00,0.6939,0.6939,0.6937,0.6938,407700003.0
2007-09-11 03:53:00,0.6938,0.6938,0.6936,0.6938,1010599998.0
2007-09-11 03:54:00,0.6938,0.6938,0.6938,0.6938,351899999.0
2007-09-11 03:55:00,0.6938,0.6938,0.6938,0.6938,76500002.0
2007-09-11 03:56:00,0.6938,0.6939,0.6938,0.6939,371400002.0
2007-09-11 03:57:00,0.6938,0.6939,0.6938,0.6939,184700000.0
2007-09-11 03:58:00,0.6939,0.6939,0.6938,0.69385,127600003.0
2007-09-11 03:59:00,0.6939,0.6939,0.69385,0.6939,75500000.0
2007-09-11 04:00:00,0.6939,0.6939,0.6935,0.6937,279999998.0
2007-09-11 04:01:00,0.6937,0.6937,0.69345,0.6937,190600001.0
2007-09-11 04:02:00,0.6936,0.6936,0.6936,0.6936,151800004.0
2007-09-11 04:03:00,0.6936,0.6937,0.6935,0.6937,191300003.0
2007-09-11 04:04:00,0.6937,0.6937,0.6935,0.6935,214099999.0
2007-09-11 04:05:00,0.6935,0.6935,0.6935,0.6935,96800000.0
2007-09-11 04:06:00,0.6935,0.6935,0.6935,0.6935,43200000.0
2007-09-11 04:07:00,0.6936,0.6936,0.6936,0.6936,31600000.0
2007-09-11 04:08:00,0.6936,0.6936,0.6934,0.6936,198300001.0
2007-09-11 04:09:00,0.6936,0.6938,0.6936,0.6937,929900000.0
2007-09-11 04:10:00,0.6937,0.6938,0.6936,0.69365,428900001.0
2007-09-11 04:11:00,0.6937,0.6937,0.6935,0.6936,467100003.0
2007-09-11 04:12:00,0.6937,0.6939,0.6937,0.69385,764200000.0
2007-09-11 04:13:00,0.6939,0.6939,0.6939,0.6939,196900007.0
2007-09-11 04:14:00,0.6939,0.6939,0.6937,0.6938,195600005.0
2007-09-11 04:15:00,0.6938,0.694,0.6938,0.694,150200004.0
2007-09-11 04:16:00,0.694,0.694,0.694,0.694,64700000.0
2007-09-11 04:17:00,0.694,0.6941,0.69395,0.6941,230000004.0
2007-09-11 04:18:00,0.69405,0.69445,0.6939,0.6944,1210200001.0
2007-09-11 04:19:00,0.6944,0.6944,0.6942,0.6942,246100001.0
2007-09-11 04:20:00,0.6943,0.6943,0.6943,0.6943,20200001.0
2007-09-11 04:21:00,0.6943,0.6943,0.6943,0.6943,98800004.0
2007-09-11 04:22:00,0.6943,0.6943,0.6943,0.6943,98400000.0
2007-09-11 04:23:00,0.6942,0.6943,0.6942,0.6942,362899995.0
2007-09-11 04:24:00,0.6941,0.6943,0.6941,0.6943,180199996.0
2007-09-11 04:25:00,0.6943,0.6944,0.6942,0.6943,318900002.0
2007-09-11 04:26:00,0.6943,0.6943,0.69425,0.69425,156400003.0
2007-09-11 04:27:00,0.6943,0.6943,0.6943,0.6943,23299999.0
2007-09-11 04:28:00,0.6943,0.6943,0.6943,0.6943,23299999.0
2007-09-11 04:29:00,0.6937,0.694,0.69368,0.69377,72300001.0
2007-09-11 04:30:00,0.6943,0.6943,0.6943,0.6943,21700001.0
2007-09-11 04:31:00,0.69407,0.69407,0.69372,0.69372,178500000.0
2007-09-11 04:32:00,0.6943,0.6943,0.6942,0.6942,260400007.0
2007-09-11 04:33:00,0.69415,0.6943,0.69415,0.6943,148200003.0
2007-09-11 04:34:00,0.6943,0.6944,0.6943,0.6944,216900001.0
2007-09-11 04:35:00,0.69435,0.6945,0.69435,0.6945,185900000.0
2007-09-11 04:36:00,0.6945,0.6945,0.6945,0.6945,64799997.0
2007-09-11 04:37:00,0.6945,0.6945,0.6945,0.6945,30999999.0
2007-09-11 04:38:00,0.6945,0.6945,0.6945,0.6945,295199996.0
2007-09-11 04:39:00,0.6944,0.6946,0.6943,0.6944,1049700008.0
2007-09-11 04:40:00,0.6944,0.6946,0.6944,0.6944,150000000.0
2007-09-11 04:41:00,0.6944,0.6944,0.6942,0.6943,193899999.0
2007-09-11 04:42:00,0.6943,0.6943,0.6942,0.6943,186400000.0
2007-09-11 04:43:00,0.6943,0.6943,0.6942,0.6942,35000000.0
2007-09-11 04:44:00,0.69423,0.69423,0.69395,0.69417,100600000.0
2007-09-11 04:45:00,0.6944,0.6944,0.6944,0.6944,118400002.0
2007-09-11 04:46:00,0.6944,0.6944,0.6944,0.6944,19200000.0
2007-09-11 04:47:00,0.6944,0.6946,0.6944,0.6945,178100003.0
2007-09-11 04:48:00,0.6944,0.6945,0.6941,0.6942,687800000.0
2007-09-11 04:49:00,0.6943,0.6943,0.6943,0.6943,116600000.0
2007-09-11 04:50:00,0.6943,0.6944,0.6939,0.694,1290499996.0
2007-09-11 04:51:00,0.6941,0.6941,0.694,0.6941,115999999.0
2007-09-11 04:52:00,0.694,0.6941,0.694,0.6941,131599998.0
2007-09-11 04:53:00,0.6941,0.6942,0.6941,0.6942,161800000.0
2007-09-11 04:54:00,0.6942,0.6945,0.6942,0.6944,815400001.0
2007-09-11 04:55:00,0.6944,0.6946,0.6943,0.6946,435699999.0
2007-09-11 04:56:00,0.6946,0.6947,0.6945,0.6946,558799998.0
2007-09-11 04:57:00,0.6946,0.6946,0.6946,0.6946,20400000.0
2007-09-11 04:58:00,0.6946,0.6946,0.6946,0.6946,139799999.0
2007-09-11 04:59:00,0.6946,0.6946,0.6944,0.6944,213300002.0
2007-09-11 05:00:00,0.6944,0.6944,0.6943,0.6943,106400000.0
2007-09-11 05:01:00,0.6943,0.6943,0.6943,0.6943,65400000.0
2007-09-11 05:02:00,0.6943,0.6943,0.6943,0.6943,37000000.0
2007-09-11 05:03:00,0.6943,0.6943,0.6942,0.6943,151299999.0
2007-09-11 05:04:00,0.6943,0.6943,0.6943,0.6943,88800000.0
2007-09-11 05:05:00,0.6943,0.6944,0.6943,0.6944,77700003.0
2007-09-11 05:06:00,0.6944,0.6945,0.6943,0.6944,534600001.0
2007-09-11 05:07:00,0.6944,0.6945,0.6943,0.6944,308700000.0
2007-09-11 05:08:00,0.6944,0.6944,0.6943,0.6943,109700000.0
2007-09-11 05:09:00,0.6944,0.6944,0.6943,0.6943,144600000.0
2007-09-11 05:10:00,0.6943,0.6944,0.694,0.6941,904599996.0
2007-09-11 05:11:00,0.6941,0.6941,0.6941,0.6941,37000000.0
2007-09-11 05:12:00,0.6941,0.6941,0.6939,0.6939,112499998.0
2007-09-11 05:13:00,0.694,0.694,0.6936,0.6938,644899995.0
2007-09-11 05:14:00,0.6938,0.6939,0.6938,0.6939,662100004.0
2007-09-11 05:15:00,0.6939,0.6939,0.6938,0.6938,95499998.0
2007-09-11 05:16:00,0.6939,0.694,0.6938,0.6939,210599996.0
2007-09-11 05:17:00,0.694,0.694,0.6939,0.694,352800005.0
2007-09-11 05:18:00,0.6939,0.694,0.6939,0.694,235100001.0
2007-09-11 05:19:00,0.694,0.694,0.6939,0.6939,54000001.0
2007-09-11 05:20:00,0.69388,0.69424,0.69376,0.69386,136200001.0
2007-09-11 05:21:00,0.694,0.6941,0.6939,0.6941,342499998.0
2007-09-11 05:22:00,0.6941,0.6941,0.694,0.694,172899998.0
2007-09-11 05:23:00,0.694,0.694,0.694,0.694,124400000.0
2007-09-11 05:24:00,0.694,0.694,0.694,0.694,207600000.0
2007-09-11 05:25:00,0.694,0.694,0.69395,0.69395,409599998.0
2007-09-11 05:26:00,0.694,0.694,0.694,0.694,48599998.0
2007-09-11 05:27:00,0.694,0.69415,0.694,0.6941,347100000.0
2007-09-11 05:28:00,0.6941,0.69425,0.69395,0.694,414200000.0
2007-09-11 05:29:00,0.694,0.694,0.694,0.694,276200009.0
2007-09-11 05:30:00,0.6941,0.6941,0.6941,0.6941,97100000.0
2007-09-11 05:31:00,0.6941,0.6941,0.6941,0.6941,29700000.0
2007-09-11 05:32:00,0.6941,0.6941,0.6941,0.6941,29700000.0
2007-09-11 05:33:00,0.694,0.694,0.6937,0.6939,678599996.0
2007-09-11 05:34:00,0.6939,0.694,0.6937,0.6937,81500002.0
2007-09-11 05:35:00,0.6937,0.6939,0.6937,0.6938,238900003.0
2007-09-11 05:36:00,0.6938,0.6939,0.6936,0.6936,414699998.0
2007-09-11 05:37:00,0.6937,0.6937,0.6936,0.6937,68000001.0
2007-09-11 05:38:00,0.6937,0.6937,0.6936,0.6937,103200000.0
2007-09-11 05:39:00,0.6937,0.6938,0.6937,0.6938,85300001.0
2007-09-11 05:40:00,0.6938,0.6939,0.6937,0.69385,290900000.0
2007-09-11 05:41:00,0.6939,0.6939,0.6936,0.6937,204400005.0
2007-09-11 05:42:00,0.6938,0.6939,0.6937,0.6938,211099999.0
2007-09-11 05:43:00,0.6938,0.6938,0.6937,0.6937,37400000.0
2007-09-11 05:44:00,0.6938,0.694,0.6938,0.694,53200000.0
2007-09-11 05:45:00,0.6939,0.6939,0.6939,0.6939,45000000.0
2007-09-11 05:46:00,0.6939,0.6939,0.69385,0.6939,105400000.0
2007-09-11 05:47:00,0.6939,0.694,0.6939,0.694,12200000.0
2007-09-11 05:48:00,0.694,0.694,0.6939,0.6939,215799997.0
2007-09-11 05:49:00,0.6939,0.6939,0.6939,0.6939,76500000.0
2007-09-11 05:50:00,0.6939,0.6939,0.6938,0.6938,147400001.0
2007-09-11 05:51:00,0.6939,0.6939,0.6938,0.6939,158400001.0
2007-09-11 05:52:00,0.6939,0.694,0.6938,0.694,163799998.0
2007-09-11 05:53:00,0.694,0.694,0.6939,0.694,40500000.0
2007-09-11 05:54:00,0.694,0.694,0.694,0.694,24000000.0
2007-09-11 05:55:00,0.694,0.694,0.6939,0.694,30100000.0
2007-09-11 05:56:00,0.694,0.69415,0.694,0.69415,537099994.0
2007-09-11 05:57:00,0.6942,0.6942,0.6941,0.6942,64600000.0
2007-09-11 05:58:00,0.6942,0.6942,0.694,0.6941,141400000.0
2007-09-11 05:59:00,0.6941,0.6942,0.6941,0.6942,31000000.0
2007-09-11 06:00:00,0.6942,0.6942,0.6939,0.6942,170300000.0
2007-09-11 06:01:00,0.6942,0.6942,0.6939,0.69405,99600000.0
2007-09-11 06:02:00,0.6941,0.6941,0.6938,0.6938,236700000.0
2007-09-11 06:03:00,0.6939,0.6942,0.6939,0.6941,234899998.0
2007-09-11 06:04:00,0.6941,0.6941,0.694,0.694,207299997.0
2007-09-11 06:05:00,0.694,0.694,0.694,0.694,34800000.0
2007-09-11 06:06:00,0.694,0.694,0.6939,0.694,252200001.0
2007-09-11 06:07:00,0.694,0.6942,0.694,0.6942,405800001.0
2007-09-11 06:08:00,0.6942,0.6943,0.6941,0.6942,492800004.0
2007-09-11 06:09:00,0.6942,0.6948,0.6942,0.6948,1144100008.0
2007-09-11 06:10:00,0.6948,0.6949,0.6947,0.6947,748500006.0
2007-09-11 06:11:00,0.6947,0.6947,0.6945,0.6945,309099999.0
2007-09-11 06:12:00,0.6946,0.6946,0.6945,0.6945,132000000.0
2007-09-11 06:13:00,0.69406,0.69436,0.69391,0.69424,45700001.0
2007-09-11 06:14:00,0.6946,0.6947,0.6946,0.6947,219800003.0
2007-09-11 06:15:00,0.6947,0.6947,0.6947,0.6947,164800001.0
2007-09-11 06:16:00,0.6947,0.695,0.6946,0.695,361299996.0
2007-09-11 06:17:00,0.695,0.6953,0.695,0.6951,742099997.0
2007-09-11 06:18:00,0.6951,0.6952,0.69485,0.69505,946400000.0
2007-09-11 06:19:00,0.69505,0.6951,0.6948,0.6949,643399998.0
2007-09-11 06:20:00,0.695,0.695,0.6947,0.695,624999996.0
2007-09-11 06:21:00,0.695,0.695,0.6949,0.695,409700000.0
2007-09-11 06:22:00,0.695,0.6955,0.695,0.6953,430699997.0
2007-09-11 06:23:00,0.6954,0.6956,0.6954,0.6954,154600000.0
2007-09-11 06:24:00,0.6953,0.6953,0.695,0.6952,150599999.0
2007-09-11 06:25:00,0.6952,0.6954,0.6952,0.6954,191399997.0
2007-09-11 06:26:00,0.6954,0.6954,0.6953,0.6953,196599997.0
2007-09-11 06:27:00,0.6953,0.69545,0.6953,0.69545,63900000.0
2007-09-11 06:28:00,0.6954,0.6954,0.69535,0.6954,221399998.0
2007-09-11 06:29:00,0.6954,0.6956,0.6953,0.6953,787599996.0
2007-09-11 06:30:00,0.6953,0.6953,0.6953,0.6953,130899999.0
2007-09-11 06:31:00,0.6953,0.6953,0.6953,0.6953,85400000.0
2007-09-11 06:32:00,0.6953,0.6953,0.6952,0.6952,208699997.0
2007-09-11 06:33:00,0.6952,0.6952,0.695,0.695,276399996.0
2007-09-11 06:34:00,0.695,0.695,0.695,0.695,137100001.0
2007-09-11 06:35:00,0.695,0.695,0.6949,0.6949,88500000.0
2007-09-11 06:36:00,0.6949,0.695,0.6949,0.695,64000000.0
2007-09-11 06:37:00,0.695,0.695,0.695,0.695,58000000.0
2007-09-11 06:38:00,0.695,0.695,0.6949,0.6949,67800000.0
2007-09-11 06:39:00,0.695,0.695,0.695,0.695,69600000.0
2007-09-11 06:40:00,0.695,0.6952,0.6949,0.69505,238499998.0
2007-09-11 06:41:00,0.6951,0.6953,0.6951,0.6951,384599997.0
2007-09-11 06:42:00,0.6951,0.6951,0.695,0.6951,83099999.0
2007-09-11 06:43:00,0.6952,0.6953,0.6952,0.6952,189900000.0
2007-09-11 06:44:00,0.6952,0.6953,0.6952,0.6953,363599999.0
2007-09-11 06:45:00,0.6953,0.6955,0.6953,0.6955,129799997.0
2007-09-11 06:46:00,0.6955,0.6958,0.6955,0.6956,238699997.0
2007-09-11 06:47:00,0.69555,0.6959,0.69555,0.6959,348900000.0
2007-09-11 06:48:00,0.69585,0.69625,0.6958,0.69595,475999996.0
2007-09-11 06:49:00,0.69595,0.69615,0.69595,0.696,155200000.0
2007-09-11 06:50:00,0.6962,0.6962,0.69615,0.69615,39200000.0
2007-09-11 06:51:00,0.69615,0.6962,0.696,0.696,155900000.0
2007-09-11 06:52:00,0.696,0.6961,0.6958,0.696,481699999.0
2007-09-11 06:53:00,0.69605,0.69605,0.6957,0.6957,199500001.0
2007-09-11 06:54:00,0.6957,0.6957,0.6953,0.6954,738200001.0
2007-09-11 06:55:00,0.6955,0.6955,0.69525,0.6954,914799995.0
2007-09-11 06:56:00,0.69525,0.6954,0.6952,0.6953,458500001.0
2007-09-11 06:57:00,0.6953,0.6953,0.6947,0.6949,900100000.0
2007-09-11 06:58:00,0.6949,0.6951,0.6948,0.695,477799994.0
2007-09-11 06:59:00,0.695,0.6952,0.695,0.6952,1038700010.0
2007-09-11 07:00:00,0.6952,0.6952,0.69505,0.69505,426100003.0
2007-09-11 07:01:00,0.6951,0.6951,0.695,0.69505,149100000.0
2007-09-11 07:02:00,0.69505,0.6951,0.6949,0.695,465000001.0
2007-09-11 07:03:00,0.6951,0.6953,0.6951,0.6952,1196300007.0
2007-09-11 07:04:00,0.6952,0.6953,0.6952,0.6953,693600000.0
2007-09-11 07:05:00,0.6953,0.696,0.6952,0.696,1418799997.0
2007-09-11 07:06:00,0.696,0.696,0.6956,0.6958,1031400002.0
2007-09-11 07:07:00,0.6958,0.6959,0.6956,0.6957,483200003.0
2007-09-11 07:08:00,0.6957,0.6957,0.6955,0.6956,548700001.0
2007-09-11 07:09:00,0.6955,0.696,0.6955,0.6957,588200004.0
2007-09-11 07:10:00,0.6957,0.6959,0.6956,0.6959,378100002.0
2007-09-11 07:11:00,0.6959,0.6959,0.6956,0.6956,244900001.0
2007-09-11 07:12:00,0.6956,0.6958,0.6955,0.6955,334599995.0
2007-09-11 07:13:00,0.6955,0.6955,0.69535,0.6954,25900000.0
2007-09-11 07:14:00,0.6954,0.6955,0.6954,0.6954,254599999.0
2007-09-11 07:15:00,0.6954,0.6954,0.6952,0.6952,317799999.0
2007-09-11 07:16:00,0.6953,0.6955,0.6953,0.6955,299599998.0
2007-09-11 07:17:00,0.6955,0.6955,0.6953,0.6954,259699999.0
2007-09-11 07:18:00,0.6954,0.6955,0.6954,0.6955,17000000.0
2007-09-11 07:19:00,0.6955,0.6955,0.6954,0.6954,37300000.0
2007-09-11 07:20:00,0.6954,0.6955,0.6954,0.6955,92200001.0
2007-09-11 07:21:00,0.6955,0.6956,0.6955,0.6956,395800000.0
2007-09-11 07:22:00,0.6955,0.6959,0.6955,0.6959,508799997.0
2007-09-11 07:23:00,0.6959,0.696,0.6959,0.696,586999994.0
2007-09-11 07:24:00,0.696,0.696,0.6958,0.6958,197700003.0
2007-09-11 07:25:00,0.6958,0.696,0.6958,0.6959,243299999.0
2007-09-11 07:26:00,0.6959,0.6961,0.6959,0.696,623000010.0
2007-09-11 07:27:00,0.6959,0.696,0.6958,0.696,316399999.0
2007-09-11 07:28:00,0.6959,0.6959,0.69585,0.6959,188299998.0
2007-09-11 07:29:00,0.6959,0.6959,0.6953,0.6955,993800000.0
2007-09-11 07:30:00,0.6955,0.6955,0.69545,0.69545,390400006.0
2007-09-11 07:31:00,0.6956,0.6957,0.6955,0.6955,266200001.0
2007-09-11 07:32:00,0.6957,0.6958,0.695,0.6951,822200000.0
2007-09-11 07:33:00,0.6951,0.6957,0.6951,0.6953,824499996.0
2007-09-11 07:34:00,0.6954,0.6954,0.6954,0.6954,407600003.0
2007-09-11 07:35:00,0.6954,0.6954,0.695,0.6952,926599991.0
2007-09-11 07:36:00,0.6952,0.6953,0.6949,0.695,774500002.0
2007-09-11 07:37:00,0.695,0.6952,0.6949,0.6949,901600002.0
2007-09-11 07:38:00,0.6949,0.695,0.6948,0.6948,406200007.0
2007-09-11 07:39:00,0.6947,0.695,0.6947,0.6948,302499995.0
2007-09-11 07:40:00,0.6948,0.6948,0.6947,0.6947,326400001.0
2007-09-11 07:41:00,0.6947,0.6947,0.6938,0.6944,1243000002.0
2007-09-11 07:42:00,0.69435,0.6946,0.6941,0.6945,900200000.0
2007-09-11 07:43:00,0.6946,0.6946,0.6946,0.6946,124500004.0
2007-09-11 07:44:00,0.6946,0.6949,0.69455,0.6946,793700006.0
2007-09-11 07:45:00,0.6946,0.6946,0.6945,0.6946,463900004.0
2007-09-11 07:46:00,0.6946,0.6947,0.6946,0.6947,268000001.0
2007-09-11 07:47:00,0.6947,0.6948,0.6947,0.6947,354300010.0
2007-09-11 07:48:00,0.6947,0.6949,0.6947,0.6947,249199998.0
2007-09-11 07:49:00,0.6948,0.6948,0.6948,0.6948,62799997.0
2007-09-11 07:50:00,0.6948,0.6949,0.6948,0.6948,231999999.0
2007-09-11 07:51:00,0.6948,0.6951,0.6948,0.6951,285399997.0
2007-09-11 07:52:00,0.6951,0.6951,0.6948,0.6949,901800004.0
2007-09-11 07:53:00,0.6949,0.695,0.6948,0.6949,503400001.0
2007-09-11 07:54:00,0.695,0.6953,0.6949,0.6953,710400003.0
2007-09-11 07:55:00,0.6953,0.6955,0.6951,0.6954,533200002.0
2007-09-11 07:56:00,0.6956,0.6958,0.6956,0.6958,661600000.0
2007-09-11 07:57:00,0.6958,0.6958,0.6955,0.6957,556900004.0
2007-09-11 07:58:00,0.6957,0.6957,0.6955,0.6956,373399997.0
2007-09-11 07:59:00,0.6957,0.6957,0.6955,0.6957,289999997.0
2007-09-11 08:00:00,0.69565,0.69595,0.6955,0.6959,255499998.0
2007-09-11 08:01:00,0.6958,0.696,0.6958,0.6959,241199994.0
2007-09-11 08:02:00,0.6958,0.69605,0.6957,0.69605,528100003.0
2007-09-11 08:03:00,0.6959,0.69615,0.6959,0.69615,249499996.0
2007-09-11 08:04:00,0.69615,0.6962,0.6959,0.6959,545799996.0
2007-09-11 08:05:00,0.69585,0.696,0.69585,0.6959,453299999.0
2007-09-11 08:06:00,0.6959,0.6959,0.6958,0.6958,248499997.0
2007-09-11 08:07:00,0.6958,0.6958,0.6958,0.6958,249800003.0
2007-09-11 08:08:00,0.6958,0.6958,0.69515,0.6953,707099998.0
2007-09-11 08:09:00,0.69535,0.6954,0.6952,0.6953,561100004.0
2007-09-11 08:10:00,0.6953,0.6953,0.6952,0.6953,356299995.0
2007-09-11 08:11:00,0.6953,0.6953,0.6952,0.6952,285399998.0
2007-09-11 08:12:00,0.6952,0.6953,0.6952,0.6953,660899991.0
2007-09-11 08:13:00,0.6953,0.6953,0.6953,0.6953,216800000.0
2007-09-11 08:14:00,0.6953,0.6953,0.69525,0.6953,359500005.0
2007-09-11 08:15:00,0.69525,0.69555,0.69525,0.69555,928599997.0
2007-09-11 08:16:00,0.69555,0.6957,0.6955,0.6957,199899998.0
2007-09-11 08:17:00,0.6957,0.6958,0.6957,0.6957,596400007.0
2007-09-11 08:18:00,0.6957,0.6958,0.6954,0.6954,820799998.0
2007-09-11 08:19:00,0.6954,0.6956,0.6954,0.6955,217799999.0
2007-09-11 08:20:00,0.69545,0.6957,0.69545,0.6957,1544400010.0
2007-09-11 08:21:00,0.6957,0.6958,0.6956,0.6958,490800004.0
2007-09-11 08:22:00,0.6958,0.6958,0.69555,0.6957,1163699981.0
2007-09-11 08:23:00,0.6957,0.6957,0.69565,0.69565,424299995.0
2007-09-11 08:24:00,0.6957,0.6957,0.6956,0.6956,195600005.0
2007-09-11 08:25:00,0.6957,0.6958,0.6957,0.6957,612200002.0
2007-09-11 08:26:00,0.6957,0.6958,0.69565,0.69565,403800002.0
2007-09-11 08:27:00,0.69565,0.6958,0.69565,0.6958,211600000.0
2007-09-11 08:28:00,0.6958,0.6958,0.6957,0.6957,535499998.0
2007-09-11 08:29:00,0.6957,0.6957,0.6957,0.6957,480500006.0
2007-09-11 08:30:00,0.6957,0.6957,0.6956,0.6957,912700004.0
2007-09-11 08:31:00,0.6957,0.6958,0.69565,0.69565,472899997.0
2007-09-11 08:32:00,0.6957,0.6959,0.69565,0.6959,356199999.0
2007-09-11 08:33:00,0.6959,0.6959,0.6957,0.6959,404300002.0
2007-09-11 08:34:00,0.6959,0.6959,0.6957,0.6957,324600003.0
2007-09-11 08:35:00,0.6957,0.6958,0.6955,0.6958,783400002.0
2007-09-11 08:36:00,0.6958,0.6961,0.6957,0.696,917999996.0
2007-09-11 08:37:00,0.696,0.696,0.6958,0.696,778599999.0
2007-09-11 08:38:00,0.696,0.69605,0.6957,0.6958,1312799999.0
2007-09-11 08:39:00,0.6958,0.6959,0.6958,0.6958,171600002.0
2007-09-11 08:40:00,0.6958,0.6958,0.6958,0.6958,21400000.0
2007-09-11 08:41:00,0.6959,0.696,0.69575,0.6958,1055400005.0
2007-09-11 08:42:00,0.6958,0.696,0.6958,0.696,367500005.0
2007-09-11 08:43:00,0.6959,0.696,0.6958,0.6959,1999999998.0
2007-09-11 08:44:00,0.6959,0.6959,0.6959,0.6959,141799999.0
2007-09-11 08:45:00,0.6959,0.696,0.6958,0.6959,745999994.0
2007-09-11 08:46:00,0.6959,0.6961,0.6958,0.6959,1448100000.0
2007-09-11 08:47:00,0.6959,0.6959,0.6956,0.6958,471600004.0
2007-09-11 08:48:00,0.6957,0.69605,0.69565,0.69605,721700002.0
2007-09-11 08:49:00,0.69605,0.69605,0.6959,0.6959,245800003.0
2007-09-11 08:50:00,0.69585,0.696,0.69585,0.69595,240599998.0
2007-09-11 08:51:00,0.69595,0.696,0.6959,0.696,535200003.0
2007-09-11 08:52:00,0.696,0.696,0.69545,0.6957,1198199990.0
2007-09-11 08:53:00,0.6957,0.6958,0.6954,0.69575,721199996.0
2007-09-11 08:54:00,0.69575,0.69575,0.69545,0.6955,529999996.0
2007-09-11 08:55:00,0.6955,0.6956,0.6951,0.69515,485300001.0
2007-09-11 08:56:00,0.69515,0.69515,0.69395,0.69415,1760400010.0
2007-09-11 08:57:00,0.6942,0.6944,0.69385,0.69405,1780299994.0
2007-09-11 08:58:00,0.69405,0.6942,0.6939,0.6942,1029900008.0
2007-09-11 08:59:00,0.6942,0.6944,0.69415,0.6943,455400003.0
2007-09-11 09:00:00,0.6943,0.6944,0.69425,0.6943,452600005.0
2007-09-11 09:01:00,0.6943,0.6943,0.694,0.6941,1483599995.0
2007-09-11 09:02:00,0.6941,0.6941,0.6935,0.6936,583699997.0
2007-09-11 09:03:00,0.69355,0.6937,0.6935,0.6937,486600005.0
2007-09-11 09:04:00,0.6937,0.694,0.6937,0.694,1430899999.0
2007-09-11 09:05:00,0.694,0.694,0.6938,0.6938,624000006.0
2007-09-11 09:06:00,0.6938,0.694,0.6936,0.694,1014100003.0
2007-09-11 09:07:00,0.694,0.6942,0.69375,0.6942,522500001.0
2007-09-11 09:08:00,0.6942,0.6943,0.6938,0.6943,493700005.0
2007-09-11 09:09:00,0.6944,0.6944,0.6941,0.6942,1122900001.0
2007-09-11 09:10:00,0.6942,0.6943,0.6942,0.6942,110700002.0
2007-09-11 09:11:00,0.6942,0.6945,0.6942,0.6944,341499998.0
2007-09-11 09:12:00,0.6945,0.6946,0.6944,0.6945,716900006.0
2007-09-11 09:13:00,0.6946,0.69485,0.6945,0.6947,623900000.0
2007-09-11 09:14:00,0.6947,0.6949,0.6947,0.6948,1170500002.0
2007-09-11 09:15:00,0.6948,0.6952,0.69475,0.6951,1430299995.0
2007-09-11 09:16:00,0.6951,0.6952,0.695,0.69515,888999997.0
2007-09-11 09:17:00,0.69515,0.6952,0.69425,0.6944,1886099989.0
2007-09-11 09:18:00,0.6943,0.6945,0.6943,0.6945,299100001.0
2007-09-11 09:19:00,0.6945,0.6945,0.6943,0.6944,699799999.0
2007-09-11 09:20:00,0.6944,0.6947,0.6942,0.6942,749200006.0
2007-09-11 09:21:00,0.6942,0.6942,0.6938,0.6941,1043000008.0
2007-09-11 09:22:00,0.6941,0.6942,0.69405,0.6942,878699998.0
2007-09-11 09:23:00,0.69415,0.6943,0.6941,0.6943,1010099998.0
2007-09-11 09:24:00,0.6943,0.6943,0.694,0.694,619899996.0
2007-09-11 09:25:00,0.694,0.6941,0.69395,0.694,596899996.0
2007-09-11 09:26:00,0.694,0.6941,0.694,0.6941,222300001.0
2007-09-11 09:27:00,0.6941,0.6941,0.69395,0.694,149300000.0
2007-09-11 09:28:00,0.694,0.6941,0.69395,0.694,439400000.0
2007-09-11 09:29:00,0.694,0.69415,0.69395,0.694,234900002.0
2007-09-11 09:30:00,0.694,0.694,0.6939,0.694,301200002.0
2007-09-11 09:31:00,0.694,0.694,0.6939,0.6939,673499998.0
2007-09-11 09:32:00,0.6939,0.6939,0.6935,0.6936,1091500002.0
2007-09-11 09:33:00,0.69355,0.69375,0.6934,0.6934,1168100001.0
2007-09-11 09:34:00,0.6935,0.6935,0.69335,0.6934,224300002.0
2007-09-11 09:35:00,0.6934,0.6936,0.6934,0.6934,303800000.0
2007-09-11 09:36:00,0.6934,0.6937,0.6934,0.6936,188600001.0
2007-09-11 09:37:00,0.6936,0.6936,0.6936,0.6936,15100000.0
2007-09-11 09:38:00,0.6936,0.69385,0.6936,0.69385,67100000.0
2007-09-11 09:39:00,0.69385,0.6939,0.6938,0.6938,107100000.0
2007-09-11 09:40:00,0.6937,0.6938,0.6937,0.6938,189899996.0
2007-09-11 09:41:00,0.6937,0.6939,0.6937,0.69385,90000000.0
2007-09-11 09:42:00,0.69385,0.694,0.6937,0.69385,372500002.0
2007-09-11 09:43:00,0.694,0.6941,0.6938,0.6938,350600002.0
2007-09-11 09:44:00,0.6939,0.694,0.6938,0.6938,771800007.0
2007-09-11 09:45:00,0.6939,0.694,0.6938,0.6939,628499994.0
2007-09-11 09:46:00,0.6939,0.6939,0.69375,0.6938,631200003.0
2007-09-11 09:47:00,0.69375,0.6938,0.6936,0.69365,608700004.0
2007-09-11 09:48:00,0.69365,0.69395,0.69365,0.69375,260900002.0
2007-09-11 09:49:00,0.6938,0.694,0.6937,0.6939,1531299993.0
2007-09-11 09:50:00,0.6939,0.6939,0.6938,0.6938,512700005.0
2007-09-11 09:51:00,0.6938,0.694,0.6937,0.6939,533800001.0
2007-09-11 09:52:00,0.6939,0.6939,0.6936,0.6937,1198800005.0
2007-09-11 09:53:00,0.6937,0.6939,0.6937,0.6939,335500007.0
2007-09-11 09:54:00,0.6939,0.6939,0.6937,0.6938,173399999.0
2007-09-11 09:55:00,0.6938,0.694,0.6937,0.69395,636099999.0
2007-09-11 09:56:00,0.6938,0.69395,0.6937,0.6938,312900005.0
2007-09-11 09:57:00,0.6938,0.694,0.6938,0.6939,353200003.0
2007-09-11 09:58:00,0.6939,0.6939,0.69375,0.6939,333899999.0
2007-09-11 09:59:00,0.6939,0.694,0.6938,0.6939,951500003.0
2007-09-11 10:00:00,0.6939,0.694,0.6939,0.6939,897100003.0
2007-09-11 10:01:00,0.6939,0.6939,0.69335,0.69335,1756600004.0
2007-09-11 10:02:00,0.6934,0.6935,0.6933,0.6934,700199998.0
2007-09-11 10:03:00,0.6934,0.6934,0.693,0.6934,937999997.0
2007-09-11 10:04:00,0.6934,0.6938,0.6934,0.6936,1042500008.0
2007-09-11 10:05:00,0.6936,0.6936,0.69355,0.6936,527300006.0
2007-09-11 10:06:00,0.6936,0.6939,0.6936,0.6939,474199993.0
2007-09-11 10:07:00,0.6939,0.6941,0.6938,0.6938,359200000.0
2007-09-11 10:08:00,0.69375,0.6939,0.69345,0.6935,1486099998.0
2007-09-11 10:09:00,0.6935,0.6937,0.6934,0.6937,1129399999.0
2007-09-11 10:10:00,0.6937,0.694,0.6935,0.6936,1299600004.0
2007-09-11 10:11:00,0.6936,0.6936,0.69345,0.6936,502100003.0
2007-09-11 10:12:00,0.6936,0.6937,0.69345,0.6936,735200000.0
2007-09-11 10:13:00,0.6936,0.6938,0.6936,0.6937,840500011.0
2007-09-11 10:14:00,0.6937,0.6937,0.6937,0.6937,378799999.0
2007-09-11 10:15:00,0.69365,0.6937,0.69365,0.69365,360500007.0
2007-09-11 10:16:00,0.69355,0.6938,0.69355,0.6938,425199999.0
2007-09-11 10:17:00,0.6938,0.69385,0.69375,0.6938,373900001.0
2007-09-11 10:18:00,0.6939,0.694,0.69375,0.6939,731699999.0
2007-09-11 10:19:00,0.6939,0.6939,0.69385,0.69385,147200001.0
2007-09-11 10:20:00,0.6939,0.6939,0.6938,0.6939,577500000.0
2007-09-11 10:21:00,0.69385,0.69395,0.6938,0.6938,485400003.0
2007-09-11 10:22:00,0.6938,0.69405,0.6938,0.69405,83200002.0
2007-09-11 10:23:00,0.69405,0.69405,0.69365,0.6937,419800008.0
2007-09-11 10:24:00,0.6937,0.6938,0.6936,0.6937,1072900001.0
2007-09-11 10:25:00,0.6937,0.6938,0.6936,0.6938,1126399999.0
2007-09-11 10:26:00,0.6938,0.6938,0.69375,0.69375,260500005.0
2007-09-11 10:27:00,0.6938,0.6943,0.69375,0.6943,1255599990.0
2007-09-11 10:28:00,0.6943,0.6945,0.69415,0.6943,794600001.0
2007-09-11 10:29:00,0.69425,0.6943,0.6942,0.6942,275600002.0
2007-09-11 10:30:00,0.6943,0.6945,0.69415,0.6943,1024700004.0
2007-09-11 10:31:00,0.6943,0.6946,0.6943,0.6946,839700001.0
2007-09-11 10:32:00,0.6946,0.6946,0.69455,0.6946,1006299995.0
2007-09-11 10:33:00,0.6946,0.6947,0.6946,0.6947,90100000.0
2007-09-11 10:34:00,0.6947,0.6947,0.6947,0.6947,1600000.0
2007-09-11 10:35:00,0.6947,0.6949,0.6947,0.6949,863000006.0
2007-09-11 10:36:00,0.6948,0.6949,0.6948,0.6949,642199995.0
2007-09-11 10:37:00,0.6949,0.6952,0.69485,0.69485,1022100000.0
2007-09-11 10:38:00,0.69485,0.6951,0.69485,0.6951,221199995.0
2007-09-11 10:39:00,0.6951,0.6951,0.69505,0.6951,192800000.0
2007-09-11 10:40:00,0.6951,0.6951,0.69505,0.69505,91400000.0
2007-09-11 10:41:00,0.6951,0.6952,0.6951,0.6952,171599999.0
2007-09-11 10:42:00,0.6952,0.6955,0.6951,0.6955,524899998.0
2007-09-11 10:43:00,0.6954,0.6957,0.6954,0.6956,246800000.0
2007-09-11 10:44:00,0.6955,0.6957,0.6955,0.6956,560299999.0
2007-09-11 10:45:00,0.6956,0.6956,0.6956,0.6956,21500000.0
2007-09-11 10:46:00,0.6956,0.6956,0.69555,0.69555,179800000.0
2007-09-11 10:47:00,0.6956,0.6957,0.6954,0.6954,212000000.0
2007-09-11 10:48:00,0.69495,0.6955,0.69495,0.6955,771499997.0
2007-09-11 10:49:00,0.6954,0.6954,0.6954,0.6954,103600000.0
2007-09-11 10:50:00,0.6954,0.6954,0.69525,0.6953,584199995.0
2007-09-11 10:51:00,0.69525,0.6953,0.6946,0.6946,462600005.0
2007-09-11 10:52:00,0.6946,0.6947,0.69455,0.6946,223099999.0
2007-09-11 10:53:00,0.69455,0.6947,0.69455,0.6946,563700001.0
2007-09-11 10:54:00,0.6946,0.6946,0.69455,0.69455,201999997.0
2007-09-11 10:55:00,0.6946,0.6947,0.69455,0.6946,588599998.0
2007-09-11 10:56:00,0.6946,0.6946,0.69455,0.6946,260200007.0
2007-09-11 10:57:00,0.6946,0.6947,0.6946,0.6947,319200002.0
2007-09-11 10:58:00,0.6947,0.695,0.69465,0.695,498800002.0
2007-09-11 10:59:00,0.695,0.6951,0.69495,0.69495,238400000.0
2007-09-11 11:00:00,0.69495,0.695,0.69485,0.695,477100000.0
2007-09-11 11:01:00,0.695,0.695,0.69495,0.69495,67500000.0
2007-09-11 11:02:00,0.695,0.695,0.69475,0.69495,856400001.0
2007-09-11 11:03:00,0.69495,0.6954,0.69495,0.6954,339599998.0
2007-09-11 11:04:00,0.6954,0.6954,0.6951,0.69515,501300001.0
2007-09-11 11:05:00,0.6952,0.6955,0.6951,0.6954,438200003.0
2007-09-11 11:06:00,0.6954,0.6954,0.6954,0.6954,16700000.0
2007-09-11 11:07:00,0.6954,0.6957,0.6954,0.6957,134600000.0
2007-09-11 11:08:00,0.69555,0.6957,0.69555,0.6957,52500000.0
2007-09-11 11:09:00,0.6957,0.6957,0.6956,0.6956,87000000.0
2007-09-11 11:10:00,0.6957,0.6959,0.69535,0.6956,655500000.0
2007-09-11 11:11:00,0.6956,0.6957,0.6953,0.6955,481600001.0
2007-09-11 11:12:00,0.6955,0.6955,0.6955,0.6955,111600000.0
2007-09-11 11:13:00,0.6954,0.6955,0.6954,0.6955,118800003.0
2007-09-11 11:14:00,0.6955,0.6955,0.6955,0.6955,136800003.0
2007-09-11 11:15:00,0.6955,0.6957,0.6954,0.6956,777300003.0
2007-09-11 11:16:00,0.6956,0.6957,0.6956,0.6957,275200000.0
2007-09-11 11:17:00,0.6957,0.6957,0.6956,0.6956,31900000.0
2007-09-11 11:18:00,0.6957,0.6958,0.6957,0.6957,78700000.0
2007-09-11 11:19:00,0.6957,0.6957,0.6957,0.6957,4200000.0
2007-09-11 11:20:00,0.6957,0.6957,0.6956,0.6956,31600000.0
2007-09-11 11:21:00,0.6957,0.6957,0.6956,0.6957,86500003.0
2007-09-11 11:22:00,0.6957,0.6958,0.69555,0.6956,369100001.0
2007-09-11 11:23:00,0.6956,0.6956,0.69535,0.69535,291800000.0
2007-09-11 11:24:00,0.6955,0.6956,0.6955,0.6956,34200000.0
2007-09-11 11:25:00,0.6955,0.6956,0.6955,0.6956,296600000.0
2007-09-11 11:26:00,0.6956,0.6956,0.69555,0.69555,71800000.0
2007-09-11 11:27:00,0.6956,0.6956,0.69555,0.69555,96300000.0
2007-09-11 11:28:00,0.69555,0.6958,0.69555,0.6958,607299998.0
2007-09-11 11:29:00,0.6958,0.696,0.6958,0.696,653699993.0
2007-09-11 11:30:00,0.696,0.6962,0.696,0.6962,648299999.0
2007-09-11 11:31:00,0.69615,0.6962,0.69605,0.6961,552700002.0
2007-09-11 11:32:00,0.6961,0.6961,0.69605,0.6961,528700001.0
2007-09-11 11:33:00,0.6961,0.6962,0.69605,0.6961,260599997.0
2007-09-11 11:34:00,0.6962,0.6962,0.6959,0.6959,253900002.0
2007-09-11 11:35:00,0.6959,0.6959,0.6956,0.6957,840199993.0
2007-09-11 11:36:00,0.6957,0.6958,0.6957,0.6957,196999999.0
2007-09-11 11:37:00,0.6958,0.6958,0.6958,0.6958,111800000.0
2007-09-11 11:38:00,0.6958,0.6959,0.69575,0.6959,359099999.0
2007-09-11 11:39:00,0.6959,0.6959,0.6958,0.6958,258500000.0
2007-09-11 11:40:00,0.6958,0.6958,0.6956,0.6956,233799997.0
2007-09-11 11:41:00,0.6956,0.6957,0.6956,0.6956,117000000.0
2007-09-11 11:42:00,0.6956,0.6956,0.6955,0.6956,519999993.0
2007-09-11 11:43:00,0.69555,0.6956,0.69555,0.6956,46500000.0
2007-09-11 11:44:00,0.6956,0.6956,0.6951,0.6952,901799995.0
2007-09-11 11:45:00,0.6952,0.6952,0.695,0.695,939399993.0
2007-09-11 11:46:00,0.695,0.6951,0.69495,0.695,721199989.0
2007-09-11 11:47:00,0.695,0.695,0.6946,0.6947,1672199998.0
2007-09-11 11:48:00,0.6947,0.6948,0.6947,0.69475,348200006.0
2007-09-11 11:49:00,0.6948,0.6948,0.6947,0.6948,796100000.0
2007-09-11 11:50:00,0.6948,0.6948,0.69475,0.6948,383000009.0
2007-09-11 11:51:00,0.6948,0.6949,0.6948,0.69485,544499985.0
2007-09-11 11:52:00,0.6949,0.6954,0.6949,0.6954,731599995.0
2007-09-11 11:53:00,0.6954,0.6954,0.69535,0.6954,247599991.0
2007-09-11 11:54:00,0.6954,0.6954,0.6953,0.6954,438099996.0
2007-09-11 11:55:00,0.6954,0.6954,0.69525,0.6954,749700001.0
2007-09-11 11:56:00,0.6954,0.6955,0.6953,0.6955,257799997.0
2007-09-11 11:57:00,0.6955,0.6955,0.6952,0.6954,266299997.0
2007-09-11 11:58:00,0.6954,0.6954,0.6952,0.6952,364700002.0
2007-09-11 11:59:00,0.6952,0.6953,0.695,0.6953,978899996.0
2007-09-11 12:00:00,0.6953,0.6954,0.6953,0.6953,795200011.0
2007-09-11 12:01:00,0.6953,0.6953,0.695,0.695,838299994.0
2007-09-11 12:02:00,0.695,0.695,0.6949,0.695,959999999.0
2007-09-11 12:03:00,0.695,0.6951,0.695,0.695,188200005.0
2007-09-11 12:04:00,0.695,0.6951,0.695,0.6951,598800000.0
2007-09-11 12:05:00,0.6951,0.6951,0.69505,0.69505,179000000.0
2007-09-11 12:06:00,0.6951,0.6951,0.6951,0.6951,161599998.0
2007-09-11 12:07:00,0.6951,0.6952,0.69505,0.6952,468199996.0
2007-09-11 12:08:00,0.6951,0.6952,0.69505,0.69515,354700000.0
2007-09-11 12:09:00,0.69515,0.6954,0.69505,0.69535,779999997.0
2007-09-11 12:10:00,0.6954,0.6954,0.6954,0.6954,265399999.0
2007-09-11 12:11:00,0.6954,0.6955,0.6954,0.6955,412899998.0
2007-09-11 12:12:00,0.6955,0.6955,0.69535,0.69535,464499998.0
2007-09-11 12:13:00,0.6954,0.6954,0.69535,0.69535,230799995.0
2007-09-11 12:14:00,0.69535,0.6955,0.69535,0.6955,371400000.0
2007-09-11 12:15:00,0.6955,0.6955,0.6954,0.6954,673500008.0
2007-09-11 12:16:00,0.6954,0.6956,0.6954,0.6956,494799999.0
2007-09-11 12:17:00,0.6955,0.6955,0.6954,0.6954,234099995.0
2007-09-11 12:18:00,0.6955,0.6956,0.6954,0.6954,530199999.0
2007-09-11 12:19:00,0.6954,0.6955,0.6954,0.6955,208399998.0
2007-09-11 12:20:00,0.6955,0.6955,0.6954,0.6954,577199998.0
2007-09-11 12:21:00,0.6954,0.6959,0.6954,0.6957,1230899997.0
2007-09-11 12:22:00,0.69565,0.696,0.69565,0.696,399699998.0
2007-09-11 12:23:00,0.6959,0.6962,0.6959,0.6961,1011000004.0
2007-09-11 12:24:00,0.6961,0.6962,0.6961,0.69615,488799999.0
2007-09-11 12:25:00,0.69615,0.69615,0.69605,0.6961,113599999.0
2007-09-11 12:26:00,0.6961,0.6962,0.6961,0.6961,504000006.0
2007-09-11 12:27:00,0.6961,0.6961,0.6959,0.696,1084400002.0
2007-09-11 12:28:00,0.696,0.696,0.6959,0.6959,381900000.0
2007-09-11 12:29:00,0.6958,0.6958,0.6956,0.6958,612000002.0
2007-09-11 12:30:00,0.6957,0.6957,0.6956,0.69565,880399996.0
2007-09-11 12:31:00,0.6957,0.6957,0.6956,0.6957,493100004.0
2007-09-11 12:32:00,0.6957,0.6957,0.6953,0.6956,977799996.0
2007-09-11 12:33:00,0.6956,0.6956,0.69545,0.69545,232500000.0
2007-09-11 12:34:00,0.69545,0.6955,0.69545,0.6955,365000000.0
2007-09-11 12:35:00,0.6954,0.6955,0.6954,0.6955,84800003.0
2007-09-11 12:36:00,0.6955,0.6955,0.6954,0.6955,485400004.0
2007-09-11 12:37:00,0.6955,0.6955,0.69535,0.6954,490700010.0
2007-09-11 12:38:00,0.6954,0.6954,0.6952,0.6952,592800005.0
2007-09-11 12:39:00,0.6952,0.6953,0.6952,0.6952,484099999.0
2007-09-11 12:40:00,0.6952,0.6953,0.6952,0.6952,911900001.0
2007-09-11 12:41:00,0.6952,0.6953,0.6952,0.6953,737899993.0
2007-09-11 12:42:00,0.6953,0.6954,0.69525,0.6954,496800003.0
2007-09-11 12:43:00,0.6954,0.6954,0.69525,0.69525,482100000.0
2007-09-11 12:44:00,0.6953,0.6953,0.69525,0.6953,159300001.0
2007-09-11 12:45:00,0.6953,0.6953,0.69525,0.69525,127800001.0
2007-09-11 12:46:00,0.69525,0.6953,0.69515,0.69515,264800000.0
2007-09-11 12:47:00,0.69525,0.6953,0.69515,0.69515,333799999.0
2007-09-11 12:48:00,0.69515,0.6956,0.69515,0.69555,622900002.0
2007-09-11 12:49:00,0.6955,0.6958,0.6953,0.69565,1047800004.0
2007-09-11 12:50:00,0.6957,0.6957,0.69545,0.6956,406300000.0
2007-09-11 12:51:00,0.6956,0.696,0.6955,0.69595,507999996.0
2007-09-11 12:52:00,0.696,0.6961,0.6957,0.6958,759699992.0
2007-09-11 12:53:00,0.6958,0.6959,0.6957,0.69585,269800004.0
2007-09-11 12:54:00,0.6959,0.696,0.6959,0.6959,103500000.0
2007-09-11 12:55:00,0.6959,0.6961,0.6959,0.6959,710200000.0
2007-09-11 12:56:00,0.6959,0.696,0.69565,0.69575,593999994.0
2007-09-11 12:57:00,0.6958,0.6958,0.6956,0.6957,952399994.0
2007-09-11 12:58:00,0.6957,0.6957,0.6957,0.6957,149599995.0
2007-09-11 12:59:00,0.6958,0.6959,0.6955,0.6955,571400000.0
2007-09-11 13:00:00,0.6955,0.6959,0.6955,0.69585,571400000.0
2007-09-11 13:01:00,0.6959,0.696,0.6958,0.69595,528899995.0
2007-09-11 13:02:00,0.696,0.6962,0.6959,0.69605,673899999.0
2007-09-11 13:03:00,0.69605,0.6962,0.69605,0.6962,151499999.0
2007-09-11 13:04:00,0.6962,0.6963,0.6962,0.6963,56000000.0
2007-09-11 13:05:00,0.6963,0.6963,0.6962,0.6963,429800002.0
2007-09-11 13:06:00,0.6963,0.6964,0.6963,0.6964,321400003.0
2007-09-11 13:07:00,0.69635,0.6964,0.6962,0.6962,373000002.0
2007-09-11 13:08:00,0.6962,0.6963,0.69615,0.6963,447400003.0
2007-09-11 13:09:00,0.6963,0.6963,0.69615,0.6962,344600001.0
2007-09-11 13:10:00,0.69615,0.6964,0.69615,0.6964,133400001.0
2007-09-11 13:11:00,0.6964,0.6964,0.69615,0.6962,509099997.0
2007-09-11 13:12:00,0.69615,0.6962,0.69615,0.6962,470600005.0
2007-09-11 13:13:00,0.6962,0.6962,0.69615,0.69615,143300005.0
2007-09-11 13:14:00,0.69615,0.6962,0.69615,0.6962,315200011.0
2007-09-11 13:15:00,0.6962,0.6962,0.6962,0.6962,2111600001.0
2007-09-11 13:16:00,0.6961,0.6963,0.6961,0.6963,2111600001.0
2007-09-11 13:17:00,0.6963,0.6964,0.69615,0.69625,781200004.0
2007-09-11 13:18:00,0.6963,0.6963,0.6962,0.6962,400100001.0
2007-09-11 13:19:00,0.6962,0.6963,0.6962,0.6962,580200004.0
2007-09-11 13:20:00,0.6962,0.6964,0.6962,0.6962,689600003.0
2007-09-11 13:21:00,0.6962,0.6963,0.69615,0.69615,841099998.0
2007-09-11 13:22:00,0.6963,0.6964,0.6962,0.69635,1150300007.0
2007-09-11 13:23:00,0.6964,0.6965,0.6964,0.6964,253699996.0
2007-09-11 13:24:00,0.6964,0.6967,0.6964,0.6966,824899993.0
2007-09-11 13:25:00,0.6966,0.6968,0.69645,0.69675,961699984.0
2007-09-11 13:26:00,0.69675,0.6972,0.69675,0.6971,1561200001.0
2007-09-11 13:27:00,0.6971,0.6973,0.6969,0.6972,1220099998.0
2007-09-11 13:28:00,0.6972,0.6972,0.69705,0.6971,724699996.0
2007-09-11 13:29:00,0.697,0.6971,0.69685,0.69685,656499998.0
2007-09-11 13:30:00,0.69685,0.6971,0.69685,0.69705,773900002.0
2007-09-11 13:31:00,0.6971,0.6971,0.6969,0.697,832199997.0
2007-09-11 13:32:00,0.69695,0.697,0.69685,0.6969,833299988.0
2007-09-11 13:33:00,0.697,0.697,0.6966,0.6968,1171999997.0
2007-09-11 13:34:00,0.6968,0.6968,0.69675,0.69675,246200001.0
2007-09-11 13:35:00,0.6968,0.6968,0.6965,0.6966,401200001.0
2007-09-11 13:36:00,0.6966,0.6968,0.69655,0.6966,472600002.0
2007-09-11 13:37:00,0.6966,0.6968,0.69655,0.6967,235499996.0
2007-09-11 13:38:00,0.69655,0.6967,0.6965,0.6965,540700003.0
2007-09-11 13:39:00,0.6966,0.6967,0.6964,0.6966,872299990.0
2007-09-11 13:40:00,0.6966,0.6966,0.69645,0.6965,598800000.0
2007-09-11 13:41:00,0.6965,0.6965,0.6965,0.6965,17600000.0
2007-09-11 13:42:00,0.6965,0.6965,0.6965,0.6965,9400000.0
2007-09-11 13:43:00,0.69637,0.69637,0.69607,0.69615,870099996.0
2007-09-11 13:44:00,0.6965,0.6965,0.6965,0.6965,186600000.0
2007-09-11 13:45:00,0.6965,0.6966,0.6965,0.6966,233899998.0
2007-09-11 13:46:00,0.6965,0.6965,0.6965,0.6965,130200002.0
2007-09-11 13:47:00,0.6965,0.6965,0.6963,0.6964,327100003.0
2007-09-11 13:48:00,0.6964,0.6964,0.69635,0.69635,211300003.0
2007-09-11 13:49:00,0.69635,0.6965,0.69635,0.6965,365900003.0
2007-09-11 13:50:00,0.6966,0.6967,0.69645,0.69645,637100000.0
2007-09-11 13:51:00,0.6965,0.6969,0.6965,0.6965,648599993.0
2007-09-11 13:52:00,0.6965,0.6968,0.6965,0.69675,454599997.0
2007-09-11 13:53:00,0.6968,0.6969,0.6967,0.6967,990500008.0
2007-09-11 13:54:00,0.6968,0.6971,0.6968,0.697,1023800005.0
2007-09-11 13:55:00,0.697,0.6973,0.697,0.6971,1112099989.0
2007-09-11 13:56:00,0.6971,0.6975,0.697,0.6974,407000000.0
2007-09-11 13:57:00,0.6974,0.6977,0.6972,0.69765,1349799988.0
2007-09-11 13:58:00,0.6975,0.6982,0.6975,0.698,1691399983.0
2007-09-11 13:59:00,0.698,0.6981,0.6976,0.6977,1691399983.0
2007-09-11 14:00:00,0.6977,0.6981,0.69765,0.6981,1070900002.0
2007-09-11 14:01:00,0.6981,0.6981,0.6979,0.6979,771700002.0
2007-09-11 14:02:00,0.6979,0.6983,0.69785,0.69825,323400006.0
2007-09-11 14:03:00,0.69835,0.6985,0.698,0.6981,1682400003.0
2007-09-11 14:04:00,0.6981,0.6982,0.69775,0.6979,1184300007.0
2007-09-11 14:05:00,0.6979,0.698,0.6979,0.6979,499399999.0
2007-09-11 14:06:00,0.6979,0.6979,0.69765,0.6977,561599999.0
2007-09-11 14:07:00,0.6977,0.6978,0.6977,0.6978,1061600015.0
2007-09-11 14:08:00,0.6978,0.6978,0.69765,0.69765,615799998.0
2007-09-11 14:09:00,0.69765,0.6977,0.6974,0.6977,432299997.0
2007-09-11 14:10:00,0.6979,0.6979,0.6976,0.6976,915999993.0
2007-09-11 14:11:00,0.6976,0.6977,0.6976,0.6977,617700011.0
2007-09-11 14:12:00,0.6977,0.6977,0.6975,0.6976,944200010.0
2007-09-11 14:13:00,0.6976,0.6976,0.6975,0.6975,698700001.0
2007-09-11 14:14:00,0.6975,0.6976,0.6974,0.6974,738900009.0
2007-09-11 14:15:00,0.6974,0.6977,0.6974,0.6976,916900001.0
2007-09-11 14:16:00,0.6976,0.6979,0.6976,0.6979,896299997.0
2007-09-11 14:17:00,0.6979,0.698,0.6979,0.6979,411399999.0
2007-09-11 14:18:00,0.698,0.698,0.6976,0.6979,1003900000.0
2007-09-11 14:19:00,0.6979,0.698,0.69785,0.6979,350099995.0
2007-09-11 14:20:00,0.6979,0.6979,0.6976,0.6977,861699993.0
2007-09-11 14:21:00,0.6977,0.6979,0.6977,0.69785,398600001.0
2007-09-11 14:22:00,0.6979,0.6979,0.69785,0.6979,380499999.0
2007-09-11 14:23:00,0.6979,0.6983,0.6979,0.6983,722000004.0
2007-09-11 14:24:00,0.6983,0.6983,0.698,0.6981,786299994.0
2007-09-11 14:25:00,0.6981,0.6981,0.6979,0.6979,484299998.0
2007-09-11 14:26:00,0.6979,0.6981,0.6979,0.6979,1108299997.0
2007-09-11 14:27:00,0.6979,0.6979,0.6977,0.6978,1038099997.0
2007-09-11 14:28:00,0.6978,0.698,0.69775,0.6979,593900003.0
2007-09-11 14:29:00,0.6979,0.6979,0.6976,0.6976,450999999.0
2007-09-11 14:30:00,0.6976,0.6978,0.6976,0.69775,88000000.0
2007-09-11 14:31:00,0.69775,0.69785,0.6976,0.6978,216800000.0
2007-09-11 14:32:00,0.6978,0.6979,0.6976,0.69775,1291800008.0
2007-09-11 14:33:00,0.6978,0.6978,0.6976,0.6976,676200010.0
2007-09-11 14:34:00,0.6976,0.6976,0.69725,0.6973,1038900004.0
2007-09-11 14:35:00,0.6974,0.6974,0.6972,0.6972,1228399998.0
2007-09-11 14:36:00,0.6972,0.6972,0.6971,0.6971,380999998.0
2007-09-11 14:37:00,0.6971,0.6974,0.6971,0.6972,542800001.0
2007-09-11 14:38:00,0.6972,0.6972,0.6972,0.6972,143799999.0
2007-09-11 14:39:00,0.6972,0.6972,0.6972,0.6972,243499996.0
2007-09-11 14:40:00,0.6972,0.6972,0.6971,0.6971,339000002.0
2007-09-11 14:41:00,0.6972,0.6972,0.69705,0.6971,396599995.0
2007-09-11 14:42:00,0.6971,0.6972,0.6969,0.697,674400009.0
2007-09-11 14:43:00,0.6969,0.6972,0.6969,0.6972,489200000.0
2007-09-11 14:44:00,0.6972,0.6972,0.6972,0.6972,70000000.0
2007-09-11 14:45:00,0.6972,0.6972,0.697,0.6971,236700000.0
2007-09-11 14:46:00,0.69705,0.6971,0.69695,0.697,695400001.0
2007-09-11 14:47:00,0.697,0.6974,0.697,0.6974,568600002.0
2007-09-11 14:48:00,0.6974,0.6974,0.697,0.69715,518399993.0
2007-09-11 14:49:00,0.6972,0.6972,0.697,0.6972,445600001.0
2007-09-11 14:50:00,0.6972,0.6972,0.697,0.6971,399700001.0
2007-09-11 14:51:00,0.6971,0.69725,0.6969,0.69725,445300004.0
2007-09-11 14:52:00,0.6972,0.69725,0.6969,0.6969,1583499957.0
2007-09-11 14:54:00,0.697,0.6972,0.697,0.697,812100004.0
2007-09-11 14:55:00,0.697,0.6971,0.6969,0.6969,921300000.0
2007-09-11 14:56:00,0.6969,0.697,0.6967,0.6969,1684699993.0
2007-09-11 14:57:00,0.6969,0.697,0.6968,0.6969,1495099995.0
2007-09-11 14:58:00,0.697,0.697,0.6969,0.6969,739900000.0
2007-09-11 14:59:00,0.6969,0.6969,0.6969,0.6969,101199996.0
2007-09-11 15:00:00,0.6969,0.697,0.6967,0.6967,874799988.0
2007-09-11 15:01:00,0.6967,0.6968,0.69655,0.6967,1062899998.0
2007-09-11 15:02:00,0.6967,0.6971,0.6967,0.697,1063300005.0
2007-09-11 15:03:00,0.697,0.6972,0.697,0.6972,611400006.0
2007-09-11 15:04:00,0.6972,0.6975,0.6972,0.69735,1531299994.0
2007-09-11 15:05:00,0.6974,0.6974,0.69735,0.6974,126300000.0
2007-09-11 15:06:00,0.6975,0.6976,0.6973,0.69755,211699995.0
2007-09-11 15:07:00,0.69755,0.6976,0.6974,0.6974,981800002.0
2007-09-11 15:08:00,0.6974,0.6976,0.6974,0.6975,770800000.0
2007-09-11 15:09:00,0.6975,0.6975,0.6975,0.6975,326399995.0
2007-09-11 15:10:00,0.6975,0.6975,0.6975,0.6975,119799998.0
2007-09-11 15:11:00,0.6975,0.6976,0.6975,0.69755,139499999.0
2007-09-11 15:12:00,0.6976,0.6976,0.6976,0.6976,432900006.0
2007-09-11 15:13:00,0.6976,0.6976,0.6974,0.6975,266800002.0
2007-09-11 15:14:00,0.6975,0.6975,0.69735,0.6974,546900002.0
2007-09-11 15:15:00,0.6973,0.6974,0.6971,0.6971,366000002.0
2007-09-11 15:16:00,0.6971,0.6972,0.6969,0.69695,800399998.0
2007-09-11 15:17:00,0.69695,0.6971,0.69695,0.697,676200005.0
2007-09-11 15:18:00,0.697,0.697,0.6969,0.697,365900000.0
2007-09-11 15:19:00,0.697,0.6971,0.69695,0.6971,926100007.0
2007-09-11 15:20:00,0.6971,0.6971,0.6971,0.6971,176800002.0
2007-09-11 15:21:00,0.697,0.6971,0.6969,0.6971,427600001.0
2007-09-11 15:22:00,0.69715,0.6975,0.6971,0.6972,1475599995.0
2007-09-11 15:23:00,0.6972,0.6975,0.6971,0.6975,1091200005.0
2007-09-11 15:24:00,0.6975,0.6976,0.6975,0.6976,301300002.0
2007-09-11 15:25:00,0.6976,0.6976,0.6975,0.6975,113899999.0
2007-09-11 15:26:00,0.6975,0.6975,0.6973,0.6973,458600001.0
2007-09-11 15:27:00,0.6973,0.6975,0.6972,0.6973,149400001.0
2007-09-11 15:28:00,0.6973,0.6975,0.69725,0.69725,312999999.0
2007-09-11 15:29:00,0.69725,0.6977,0.69725,0.6977,768999998.0
2007-09-11 15:30:00,0.6978,0.698,0.6976,0.6979,739800004.0
2007-09-11 15:31:00,0.69795,0.6981,0.6978,0.6979,902300001.0
2007-09-11 15:32:00,0.6979,0.698,0.6978,0.6979,789100009.0
2007-09-11 15:33:00,0.6979,0.6981,0.6979,0.6981,567500002.0
2007-09-11 15:34:00,0.6981,0.6982,0.698,0.6981,993300000.0
2007-09-11 15:35:00,0.6981,0.6981,0.6979,0.6979,712099996.0
2007-09-11 15:36:00,0.6979,0.698,0.6979,0.6979,1559100018.0
2007-09-11 15:37:00,0.6979,0.698,0.6979,0.698,172400001.0
2007-09-11 15:38:00,0.698,0.698,0.69795,0.69795,353999997.0
2007-09-11 15:39:00,0.698,0.6981,0.698,0.6981,545300002.0
2007-09-11 15:40:00,0.6981,0.6981,0.698,0.6981,254500001.0
2007-09-11 15:41:00,0.6982,0.6982,0.6981,0.69815,407999997.0
2007-09-11 15:42:00,0.6982,0.6982,0.6981,0.6981,564299997.0
2007-09-11 15:43:00,0.6981,0.6983,0.698,0.6982,1022599991.0
2007-09-11 15:44:00,0.6982,0.6982,0.698,0.6981,1018000000.0
2007-09-11 15:45:00,0.6981,0.6982,0.698,0.6982,1368399997.0
2007-09-11 15:46:00,0.6981,0.6982,0.6978,0.69805,1606699996.0
2007-09-11 15:47:00,0.698,0.6982,0.6979,0.69805,1650399998.0
2007-09-11 15:48:00,0.6981,0.6982,0.698,0.6981,930199996.0
2007-09-11 15:49:00,0.6981,0.6981,0.69795,0.698,676599995.0
2007-09-11 15:50:00,0.698,0.698,0.698,0.698,683700001.0
2007-09-11 15:51:00,0.698,0.698,0.6979,0.6979,1036099999.0
2007-09-11 15:52:00,0.6979,0.6981,0.6977,0.6977,1478400009.0
2007-09-11 15:53:00,0.6977,0.6978,0.6975,0.6975,1340599989.0
2007-09-11 15:54:00,0.6975,0.6976,0.6974,0.6974,962100003.0
2007-09-11 15:55:00,0.6974,0.6975,0.6974,0.6974,139599998.0
2007-09-11 15:56:00,0.6974,0.6974,0.6974,0.6974,328099991.0
2007-09-11 15:57:00,0.6974,0.6975,0.6974,0.6974,773700000.0
2007-09-11 15:58:00,0.6974,0.6974,0.6974,0.6974,762600002.0
2007-09-11 15:59:00,0.6974,0.6975,0.6973,0.69735,687099999.0
2007-09-11 16:00:00,0.69735,0.6974,0.6973,0.6973,327500001.0
2007-09-11 16:01:00,0.6973,0.6974,0.697,0.6972,973700002.0
2007-09-11 16:02:00,0.6972,0.6974,0.6972,0.69735,1502900002.0
2007-09-11 16:03:00,0.69725,0.6974,0.69715,0.6974,2139500018.0
2007-09-11 16:04:00,0.6974,0.6974,0.6973,0.6973,990600012.0
2007-09-11 16:05:00,0.6974,0.6975,0.6974,0.6974,346300000.0
2007-09-11 16:06:00,0.6974,0.6974,0.6974,0.6974,106200000.0
2007-09-11 16:07:00,0.6975,0.6976,0.6974,0.6974,656700003.0
2007-09-11 16:08:00,0.6973,0.6976,0.6972,0.69735,776200004.0
2007-09-11 16:09:00,0.69735,0.6974,0.69725,0.6973,752200002.0
2007-09-11 16:10:00,0.6974,0.6974,0.6971,0.6974,1042200004.0
2007-09-11 16:11:00,0.6974,0.6976,0.6974,0.6974,1062700007.0
2007-09-11 16:12:00,0.6974,0.6975,0.6974,0.6975,426900000.0
2007-09-11 16:13:00,0.6975,0.6976,0.6973,0.6974,963400006.0
2007-09-11 16:14:00,0.69735,0.6975,0.6971,0.6974,1695299998.0
2007-09-11 16:15:00,0.6974,0.6975,0.6974,0.6974,455300001.0
2007-09-11 16:16:00,0.6974,0.6974,0.6971,0.6972,880399992.0
2007-09-11 16:17:00,0.6972,0.6973,0.6971,0.6971,818200002.0
2007-09-11 16:18:00,0.6972,0.6972,0.6971,0.6972,519899999.0
2007-09-11 16:19:00,0.6972,0.6973,0.6971,0.6972,496100003.0
2007-09-11 16:20:00,0.6972,0.6972,0.6972,0.6972,354799994.0
2007-09-11 16:21:00,0.6972,0.6972,0.6971,0.6971,501299998.0
2007-09-11 16:22:00,0.6969,0.69697,0.69676,0.69677,107800000.0
2007-09-11 16:23:00,0.6971,0.6972,0.697,0.6971,551399990.0
2007-09-11 16:24:00,0.6972,0.6974,0.6971,0.6973,1695300001.0
2007-09-11 16:25:00,0.69725,0.6975,0.6971,0.6974,917199996.0
2007-09-11 16:26:00,0.6974,0.6977,0.69735,0.6977,1175099992.0
2007-09-11 16:27:00,0.6977,0.6979,0.6975,0.6976,713399998.0
2007-09-11 16:28:00,0.6976,0.6977,0.6974,0.6977,380000000.0
2007-09-11 16:29:00,0.6977,0.6978,0.6976,0.6976,903999999.0
2007-09-11 16:30:00,0.6976,0.6978,0.6976,0.6977,484200000.0
2007-09-11 16:31:00,0.6977,0.6978,0.6974,0.6976,655499998.0
2007-09-11 16:32:00,0.6977,0.6977,0.6977,0.6977,239500003.0
2007-09-11 16:33:00,0.6978,0.6979,0.6976,0.6978,715199996.0
2007-09-11 16:34:00,0.6978,0.6978,0.6976,0.6977,1397600000.0
2007-09-11 16:35:00,0.6977,0.6979,0.6977,0.6979,668300004.0
2007-09-11 16:36:00,0.6979,0.6979,0.6978,0.6978,501400002.0
2007-09-11 16:37:00,0.6978,0.6979,0.6977,0.6978,235500000.0
2007-09-11 16:38:00,0.6978,0.6981,0.6976,0.69805,949200002.0
2007-09-11 16:39:00,0.69805,0.69835,0.698,0.69835,445700004.0
2007-09-11 16:40:00,0.6984,0.6984,0.6983,0.6984,811900003.0
2007-09-11 16:41:00,0.6983,0.6984,0.6981,0.6984,1026000000.0
2007-09-11 16:42:00,0.6984,0.6988,0.6982,0.6986,823800005.0
2007-09-11 16:43:00,0.6986,0.6993,0.6986,0.6993,1415800005.0
2007-09-11 16:44:00,0.6993,0.6995,0.69915,0.6993,1856099997.0
2007-09-11 16:45:00,0.6993,0.6993,0.6991,0.6992,1599699986.0
2007-09-11 16:46:00,0.6992,0.6992,0.69905,0.69905,541599990.0
2007-09-11 16:47:00,0.6991,0.6995,0.6991,0.6994,1371799993.0
2007-09-11 16:48:00,0.6995,0.6996,0.6994,0.6996,870699998.0
2007-09-11 16:49:00,0.69955,0.6996,0.6995,0.6995,1956999992.0
2007-09-11 16:50:00,0.6996,0.6996,0.6995,0.6995,1103000006.0
2007-09-11 16:51:00,0.6995,0.7,0.6995,0.6998,1493099987.0
2007-09-11 16:52:00,0.69985,0.6999,0.6997,0.69985,1853400000.0
2007-09-11 16:53:00,0.6999,0.6999,0.6998,0.6999,401400005.0
2007-09-11 16:54:00,0.6999,0.6999,0.6996,0.6998,667600002.0
2007-09-11 16:55:00,0.6998,0.6999,0.6997,0.69985,527599999.0
2007-09-11 16:56:00,0.69985,0.6999,0.6998,0.6999,184900001.0
2007-09-11 16:57:00,0.6999,0.7001,0.6999,0.7,850599999.0
2007-09-11 16:58:00,0.7,0.7001,0.7,0.7001,757800004.0
2007-09-11 16:59:00,0.7001,0.7002,0.6999,0.6999,1106499994.0
2007-09-11 17:00:00,0.6999,0.7,0.6997,0.6997,464799997.0
2007-09-11 17:01:00,0.6997,0.7001,0.6996,0.7001,856300003.0
2007-09-11 17:02:00,0.6998,0.6999,0.6995,0.6996,893799999.0
2007-09-11 17:03:00,0.6996,0.6996,0.69935,0.6994,752599996.0
2007-09-11 17:04:00,0.6994,0.6998,0.6994,0.69965,1215999992.0
2007-09-11 17:05:00,0.6997,0.6999,0.69955,0.6998,813999993.0
2007-09-11 17:06:00,0.6998,0.6998,0.6995,0.6996,922799983.0
2007-09-11 17:07:00,0.6995,0.6997,0.6995,0.6996,833499996.0
2007-09-11 17:08:00,0.6996,0.6996,0.6995,0.6996,501500006.0
2007-09-11 17:09:00,0.6996,0.6999,0.6996,0.69975,880500001.0
2007-09-11 17:10:00,0.69975,0.7001,0.69975,0.7001,247300004.0
2007-09-11 17:11:00,0.7001,0.7002,0.7,0.7002,887299996.0
2007-09-11 17:12:00,0.7002,0.7002,0.70005,0.7001,403300001.0
2007-09-11 17:13:00,0.7002,0.7002,0.6999,0.7,779699999.0
2007-09-11 17:14:00,0.7,0.7002,0.7,0.7001,518399998.0
2007-09-11 17:15:00,0.7001,0.7002,0.7,0.7001,1370699992.0
2007-09-11 17:16:00,0.7,0.7001,0.7,0.7001,690900003.0
2007-09-11 17:17:00,0.7001,0.7001,0.7001,0.7001,176700001.0
2007-09-11 17:18:00,0.7001,0.7002,0.7001,0.7001,396100010.0
2007-09-11 17:19:00,0.7002,0.7002,0.7002,0.7002,31200000.0
2007-09-11 17:20:00,0.7002,0.7003,0.7002,0.7003,458599999.0
2007-09-11 17:21:00,0.7003,0.7008,0.7003,0.7006,1684399994.0
2007-09-11 17:22:00,0.7006,0.7006,0.7005,0.70055,1914099985.0
2007-09-11 17:23:00,0.7006,0.7007,0.7005,0.7007,1187900006.0
2007-09-11 17:24:00,0.7007,0.7009,0.7006,0.7008,1300599986.0
2007-09-11 17:25:00,0.7008,0.7008,0.7,0.70035,1449899994.0
2007-09-11 17:26:00,0.70035,0.70035,0.70005,0.7001,304400000.0
2007-09-11 17:27:00,0.7001,0.7004,0.7001,0.7004,241800003.0
2007-09-11 17:28:00,0.7004,0.7006,0.7004,0.7005,231199998.0
2007-09-11 17:29:00,0.7005,0.7005,0.7002,0.7004,616500000.0
2007-09-11 17:30:00,0.7004,0.7004,0.7003,0.70035,635100003.0
2007-09-11 17:31:00,0.70035,0.7004,0.7002,0.70035,295400000.0
2007-09-11 17:32:00,0.70035,0.7007,0.7003,0.7007,650199994.0
2007-09-11 17:33:00,0.7007,0.7009,0.7007,0.70085,1537600004.0
2007-09-11 17:34:00,0.70085,0.7012,0.7007,0.7011,1364200019.0
2007-09-11 17:35:00,0.7012,0.7012,0.701,0.701,1319599994.0
2007-09-11 17:36:00,0.701,0.7012,0.7009,0.7011,658399999.0
2007-09-11 17:37:00,0.701,0.7015,0.701,0.70145,711499997.0
2007-09-11 17:38:00,0.70145,0.70155,0.7011,0.7011,1700799991.0
2007-09-11 17:39:00,0.7011,0.7011,0.7009,0.7009,749500002.0
2007-09-11 17:40:00,0.7008,0.7013,0.7008,0.7013,1146900003.0
2007-09-11 17:41:00,0.7012,0.7017,0.7012,0.7017,898400005.0
2007-09-11 17:42:00,0.7017,0.7018,0.7014,0.7014,898400005.0
2007-09-11 17:43:00,0.7015,0.7017,0.7012,0.7014,1440900004.0
2007-09-11 17:44:00,0.70135,0.7014,0.701,0.7012,1639799989.0
2007-09-11 17:45:00,0.7012,0.7016,0.7012,0.7016,1013400004.0
2007-09-11 17:46:00,0.7014,0.7014,0.7011,0.7014,1013400004.0
2007-09-11 17:47:00,0.7014,0.7014,0.7012,0.7012,425500003.0
2007-09-11 17:48:00,0.7012,0.7015,0.70105,0.7013,1290600000.0
2007-09-11 17:49:00,0.7012,0.7013,0.701,0.7013,650600000.0
2007-09-11 17:50:00,0.7012,0.7014,0.701,0.7014,1063600004.0
2007-09-11 17:51:00,0.7014,0.7019,0.7013,0.7018,1615599997.0
2007-09-11 17:52:00,0.7019,0.702,0.70165,0.70185,1588200004.0
2007-09-11 17:53:00,0.7019,0.7019,0.7014,0.70165,1149800004.0
2007-09-11 17:54:00,0.7017,0.7017,0.7014,0.70165,1014800002.0
2007-09-11 17:55:00,0.70165,0.7017,0.70155,0.7017,634300000.0
2007-09-11 17:56:00,0.7016,0.7016,0.7015,0.70155,560700002.0
2007-09-11 17:57:00,0.7015,0.70155,0.70115,0.70115,736199999.0
2007-09-11 17:58:00,0.7012,0.7013,0.7012,0.7013,317399997.0
2007-09-11 17:59:00,0.7013,0.7016,0.7013,0.7013,1255799994.0
2007-09-11 18:00:00,0.7013,0.70145,0.7012,0.7013,595399996.0
2007-09-11 18:01:00,0.7012,0.7013,0.7012,0.7012,340000001.0
2007-09-11 18:02:00,0.7012,0.7013,0.7011,0.7012,242999998.0
2007-09-11 18:03:00,0.7012,0.7012,0.7011,0.7012,398200000.0
2007-09-11 18:04:00,0.7011,0.7012,0.7008,0.70105,838100000.0
2007-09-11 18:05:00,0.70067,0.70087,0.70067,0.70086,134099999.0
2007-09-11 18:06:00,0.7011,0.7011,0.7009,0.70095,1355299981.0
2007-09-11 18:07:00,0.701,0.7013,0.701,0.701,1547000007.0
2007-09-11 18:08:00,0.701,0.7011,0.70095,0.70095,198800001.0
2007-09-11 18:09:00,0.701,0.701,0.701,0.701,1378999971.0
2007-09-11 18:10:00,0.701,0.701,0.701,0.701,88599998.0
2007-09-11 18:11:00,0.701,0.701,0.701,0.701,196500001.0
2007-09-11 18:12:00,0.701,0.7011,0.701,0.7011,101199999.0
2007-09-11 18:13:00,0.7011,0.7011,0.7008,0.7009,261000002.0
2007-09-11 18:14:00,0.7008,0.701,0.7008,0.701,737900004.0
2007-09-11 18:15:00,0.701,0.7013,0.70085,0.7013,442600003.0
2007-09-11 18:16:00,0.7013,0.7015,0.7012,0.70135,760700000.0
2007-09-11 18:17:00,0.7014,0.7015,0.7012,0.7015,411800004.0
2007-09-11 18:18:00,0.7015,0.7019,0.7015,0.7018,818599998.0
2007-09-11 18:19:00,0.7018,0.7024,0.7017,0.7022,1141900003.0
2007-09-11 18:20:00,0.7023,0.7025,0.7021,0.7023,852500007.0
2007-09-11 18:21:00,0.7022,0.7022,0.702,0.702,852500007.0
2007-09-11 18:22:00,0.7021,0.7022,0.702,0.7022,547100000.0
2007-09-11 18:23:00,0.7022,0.7022,0.7019,0.7021,1343799994.0
2007-09-11 18:24:00,0.7022,0.7023,0.7019,0.702,976100003.0
2007-09-11 18:25:00,0.702,0.7021,0.7018,0.7018,821500008.0
2007-09-11 18:26:00,0.7018,0.702,0.7018,0.702,292300006.0
2007-09-11 18:27:00,0.702,0.7021,0.702,0.7021,424599997.0
2007-09-11 18:28:00,0.702,0.7021,0.702,0.702,674799999.0
2007-09-11 18:29:00,0.702,0.7022,0.702,0.7022,634699997.0
2007-09-11 18:30:00,0.7023,0.7023,0.7022,0.7023,517899998.0
2007-09-11 18:31:00,0.7023,0.7026,0.7023,0.7024,711999998.0
2007-09-11 18:32:00,0.7023,0.7025,0.7023,0.70235,832299995.0
2007-09-11 18:33:00,0.70245,0.7033,0.70245,0.7026,1263699996.0
2007-09-11 18:34:00,0.7026,0.7026,0.7024,0.70255,1049500002.0
2007-09-11 18:35:00,0.7026,0.7031,0.7025,0.70275,2031400002.0
2007-09-11 18:36:00,0.70275,0.7031,0.70275,0.70295,1588200001.0
2007-09-11 18:37:00,0.7029,0.7032,0.7029,0.7032,643099994.0
2007-09-11 18:38:00,0.7032,0.7033,0.703,0.7033,1070000002.0
2007-09-11 18:39:00,0.7033,0.7036,0.7033,0.7036,1196999997.0
2007-09-11 18:40:00,0.7038,0.7041,0.7037,0.7039,811100000.0
2007-09-11 18:41:00,0.7038,0.7038,0.7034,0.7035,811100000.0
2007-09-11 18:42:00,0.7035,0.7037,0.7035,0.7036,580600000.0
2007-09-11 18:43:00,0.7036,0.7036,0.7029,0.7032,1414299998.0
2007-09-11 18:44:00,0.7032,0.7034,0.7031,0.7034,249300002.0
2007-09-11 18:45:00,0.7034,0.7034,0.7032,0.70325,1010999997.0
2007-09-11 18:46:00,0.7033,0.7033,0.703,0.70305,1133000001.0
2007-09-11 18:47:00,0.7031,0.7031,0.7028,0.7029,951700000.0
2007-09-11 18:48:00,0.7029,0.703,0.7029,0.703,710599997.0
2007-09-11 18:49:00,0.703,0.7031,0.7029,0.7031,406399999.0
2007-09-11 18:50:00,0.7031,0.7032,0.7031,0.7032,484600005.0
2007-09-11 18:51:00,0.7032,0.7032,0.7028,0.7029,543900002.0
2007-09-11 18:52:00,0.7029,0.7032,0.7028,0.7032,1115300015.0
2007-09-11 18:53:00,0.7032,0.7032,0.7032,0.7032,285100001.0
2007-09-11 18:54:00,0.7032,0.7033,0.703,0.70315,1053600005.0
2007-09-11 18:55:00,0.7032,0.7032,0.703,0.703,174100001.0
2007-09-11 18:56:00,0.70279,0.70303,0.7026,0.70303,483000004.0
2007-09-11 18:57:00,0.70295,0.703,0.70295,0.70295,6400000.0
2007-09-11 18:58:00,0.7031,0.7034,0.7031,0.7034,463199997.0
2007-09-11 18:59:00,0.7034,0.7034,0.7034,0.7034,629299986.0
2007-09-11 19:00:00,0.7034,0.7034,0.7034,0.7034,593799974.0
2007-09-11 19:01:00,0.7034,0.7034,0.7034,0.7034,30100000.0
2007-09-11 19:02:00,0.7034,0.7035,0.7034,0.7034,396500005.0
2007-09-11 19:03:00,0.7034,0.7034,0.70335,0.7034,215600002.0
2007-09-11 19:04:00,0.7034,0.7034,0.70335,0.70335,118900000.0
2007-09-11 19:05:00,0.7034,0.7034,0.70335,0.7034,108400000.0
2007-09-11 19:06:00,0.7034,0.7039,0.7034,0.7039,1521100009.0
2007-09-11 19:07:00,0.7041,0.7041,0.7039,0.7041,2000200002.0
2007-09-11 19:08:00,0.7041,0.7043,0.7039,0.7043,2000200002.0
2007-09-11 19:09:00,0.7042,0.7042,0.704,0.7041,1841299996.0
2007-09-11 19:10:00,0.7041,0.7041,0.7039,0.70405,1231500011.0
2007-09-11 19:11:00,0.7041,0.7041,0.704,0.70405,359600000.0
2007-09-11 19:12:00,0.704,0.7041,0.704,0.704,927600002.0
2007-09-11 19:13:00,0.7041,0.7042,0.704,0.704,1801399998.0
2007-09-11 19:14:00,0.704,0.7041,0.70385,0.704,1352400000.0
2007-09-11 19:15:00,0.704,0.704,0.7037,0.7038,1466400011.0
2007-09-11 19:16:00,0.7038,0.704,0.7037,0.7039,958800004.0
2007-09-11 19:17:00,0.7039,0.7039,0.7038,0.7038,271299994.0
2007-09-11 19:18:00,0.7038,0.704,0.7038,0.7038,774600000.0
2007-09-11 19:19:00,0.7038,0.7038,0.7036,0.7038,507099996.0
2007-09-11 19:20:00,0.7038,0.7038,0.7037,0.7037,57800001.0
2007-09-11 19:21:00,0.7038,0.7038,0.7035,0.7036,642999992.0
2007-09-11 19:22:00,0.7037,0.7037,0.70365,0.70365,187000000.0
2007-09-11 19:23:00,0.7037,0.7038,0.70365,0.7038,185199998.0
2007-09-11 19:24:00,0.7038,0.7038,0.7034,0.7034,510899989.0
2007-09-11 19:25:00,0.7035,0.7035,0.7035,0.7035,62000000.0
2007-09-11 19:26:00,0.7036,0.7037,0.7036,0.7037,317900004.0
2007-09-11 19:27:00,0.7037,0.7038,0.7037,0.7038,449800011.0
2007-09-11 19:28:00,0.7038,0.7038,0.7037,0.7038,307700000.0
2007-09-11 19:29:00,0.7038,0.7038,0.7038,0.7038,19900000.0
2007-09-11 19:30:00,0.7038,0.7038,0.7038,0.7038,55700000.0
2007-09-11 19:31:00,0.7037,0.7039,0.7037,0.7039,269200001.0
2007-09-11 19:32:00,0.7039,0.7039,0.7036,0.7036,342100007.0
2007-09-11 19:33:00,0.7037,0.7039,0.7037,0.7039,142900000.0
2007-09-11 19:34:00,0.7039,0.7044,0.7038,0.7041,454100006.0
2007-09-11 19:35:00,0.704,0.7046,0.704,0.7045,731100005.0
2007-09-11 19:36:00,0.7045,0.7045,0.7044,0.7044,90999998.0
2007-09-11 19:37:00,0.7046,0.7053,0.7046,0.7052,1462600005.0
2007-09-11 19:38:00,0.70485,0.70525,0.7048,0.7051,1462600005.0
2007-09-11 19:39:00,0.7052,0.7053,0.705,0.7051,1941700001.0
2007-09-11 19:40:00,0.7051,0.7051,0.705,0.7051,476400000.0
2007-09-11 19:41:00,0.7051,0.7051,0.7049,0.7049,796299998.0
2007-09-11 19:42:00,0.7048,0.7048,0.7045,0.7047,326400000.0
2007-09-11 19:43:00,0.7046,0.7046,0.7044,0.7045,883599997.0
2007-09-11 19:44:00,0.7047,0.7051,0.7047,0.7047,713400015.0
2007-09-11 19:45:00,0.7047,0.7047,0.7045,0.7046,907900014.0
2007-09-11 19:46:00,0.7046,0.7046,0.7046,0.7046,146200002.0
2007-09-11 19:47:00,0.7046,0.7051,0.7046,0.7051,1044900002.0
2007-09-11 19:48:00,0.7051,0.7051,0.7051,0.7051,239100003.0
2007-09-11 19:49:00,0.7051,0.7055,0.7051,0.7053,1062600004.0
2007-09-11 19:50:00,0.7053,0.7055,0.7052,0.7053,723800003.0
2007-09-11 19:51:00,0.70545,0.7055,0.7053,0.7053,238700000.0
2007-09-11 19:52:00,0.7053,0.7054,0.7052,0.7052,582400003.0
2007-09-11 19:53:00,0.7052,0.7052,0.70515,0.7052,152599996.0
2007-09-11 19:54:00,0.70487,0.70509,0.70486,0.70494,416100000.0
2007-09-11 19:55:00,0.7052,0.7054,0.7052,0.7053,406900004.0
2007-09-11 19:56:00,0.7053,0.7053,0.7051,0.7053,273700000.0
2007-09-11 19:57:00,0.7053,0.7053,0.7051,0.7051,194400003.0
2007-09-11 19:58:00,0.7051,0.7052,0.7051,0.7052,179599999.0
2007-09-11 19:59:00,0.7052,0.7053,0.7052,0.70525,349799999.0
2007-09-11 20:00:00,0.7053,0.7053,0.7053,0.7053,295400000.0
2007-09-11 20:01:00,0.7053,0.7056,0.7053,0.7054,699199998.0
2007-09-11 20:02:00,0.7055,0.706,0.7054,0.7056,1138199997.0
2007-09-11 20:03:00,0.7056,0.7056,0.7054,0.70555,418900000.0
2007-09-11 20:04:00,0.7056,0.7062,0.7055,0.7059,1359299986.0
2007-09-11 20:05:00,0.7059,0.7059,0.7054,0.70545,1005400003.0
2007-09-11 20:06:00,0.7055,0.7058,0.7055,0.7058,273800007.0
2007-09-11 20:07:00,0.7058,0.7059,0.7058,0.7058,551100002.0
2007-09-11 20:08:00,0.7058,0.7061,0.7058,0.7061,886700000.0
2007-09-11 20:09:00,0.7061,0.7064,0.7059,0.70595,1809900007.0
2007-09-11 20:10:00,0.706,0.7061,0.7055,0.7056,1085600001.0
2007-09-11 20:11:00,0.7056,0.7061,0.70555,0.7061,162000001.0
2007-09-11 20:12:00,0.7061,0.7061,0.7058,0.7059,336699998.0
2007-09-11 20:13:00,0.7059,0.706,0.7057,0.7058,786300000.0
2007-09-11 20:14:00,0.7058,0.7059,0.70565,0.70565,398500002.0
2007-09-11 20:15:00,0.7058,0.7061,0.7057,0.7061,505900003.0
2007-09-11 20:16:00,0.7061,0.7061,0.7059,0.706,899399993.0
2007-09-11 20:17:00,0.7059,0.706,0.70575,0.706,677100003.0
2007-09-11 20:18:00,0.706,0.706,0.7058,0.7059,447900000.0
2007-09-11 20:19:00,0.7059,0.7059,0.7058,0.7058,392900004.0
2007-09-11 20:20:00,0.7058,0.706,0.7057,0.7059,1446000011.0
2007-09-11 20:21:00,0.706,0.706,0.70595,0.70595,279800003.0
2007-09-11 20:22:00,0.706,0.706,0.7058,0.70595,374300004.0
2007-09-11 20:23:00,0.70595,0.706,0.7059,0.70595,586700015.0
2007-09-11 20:24:00,0.7059,0.7059,0.7055,0.7055,1713500027.0
2007-09-11 20:25:00,0.7055,0.7056,0.70545,0.7055,1713500027.0
2007-09-11 20:26:00,0.7055,0.7057,0.7054,0.7056,559599998.0
2007-09-11 20:27:00,0.70555,0.7057,0.70555,0.7057,283299999.0
2007-09-11 20:28:00,0.7057,0.7057,0.7055,0.7056,1095900007.0
2007-09-11 20:29:00,0.7055,0.7056,0.7054,0.7056,694899986.0
2007-09-11 20:30:00,0.7056,0.7058,0.7056,0.7058,436800003.0
2007-09-11 20:31:00,0.7058,0.7058,0.7055,0.7056,1473200004.0
2007-09-11 20:32:00,0.7055,0.7059,0.7055,0.7058,1454000011.0
2007-09-11 20:33:00,0.7059,0.7064,0.7058,0.7062,1117700002.0
2007-09-11 20:34:00,0.7062,0.7062,0.7059,0.7059,443599999.0
2007-09-11 20:35:00,0.7059,0.7059,0.7057,0.7059,1128299999.0
2007-09-11 20:36:00,0.7059,0.7059,0.7057,0.7058,649500003.0
2007-09-11 20:37:00,0.7058,0.706,0.7058,0.7059,619600001.0
2007-09-11 20:38:00,0.7059,0.7059,0.70575,0.7059,351800000.0
2007-09-11 20:39:00,0.7059,0.706,0.7059,0.706,156199999.0
2007-09-11 20:40:00,0.706,0.7061,0.706,0.7061,207100000.0
2007-09-11 20:41:00,0.7061,0.7061,0.7061,0.7061,19900000.0
2007-09-11 20:42:00,0.7061,0.7061,0.706,0.706,230699997.0
2007-09-11 20:43:00,0.706,0.7061,0.7059,0.7061,393500000.0
2007-09-11 20:44:00,0.7061,0.7061,0.706,0.7061,209300001.0
2007-09-11 20:45:00,0.7061,0.7061,0.7059,0.7059,330500004.0
2007-09-11 20:46:00,0.7059,0.7059,0.7057,0.70575,322400000.0
2007-09-11 20:47:00,0.7058,0.7058,0.7058,0.7058,438600005.0
2007-09-11 20:48:00,0.7058,0.706,0.7056,0.7059,1796200008.0
2007-09-11 20:49:00,0.7059,0.7059,0.7058,0.7058,285299996.0
2007-09-11 20:50:00,0.7059,0.7059,0.7059,0.7059,124700000.0
2007-09-11 20:51:00,0.7059,0.7059,0.7058,0.7059,278599994.0
2007-09-11 20:52:00,0.7059,0.7059,0.7059,0.7059,184399995.0
2007-09-11 20:53:00,0.7059,0.7059,0.7053,0.7056,662299992.0
2007-09-11 20:54:00,0.7056,0.706,0.70555,0.706,669399993.0
2007-09-11 20:55:00,0.706,0.706,0.7058,0.7059,596899997.0
2007-09-11 20:56:00,0.70585,0.7059,0.7058,0.7059,189799999.0
2007-09-11 20:57:00,0.7058,0.7061,0.7058,0.70605,1604699997.0
2007-09-11 20:58:00,0.706,0.7062,0.706,0.7062,692800008.0
2007-09-11 20:59:00,0.7062,0.70625,0.7061,0.7062,421800000.0
2007-09-11 21:00:00,0.7062,0.7062,0.7057,0.7059,413099995.0
2007-09-11 21:01:00,0.7059,0.7059,0.7059,0.7059,36000000.0
2007-09-11 21:02:00,0.7059,0.706,0.7058,0.7059,598700003.0
2007-09-11 21:03:00,0.7059,0.7059,0.7059,0.7059,4800000.0
2007-09-11 21:04:00,0.7059,0.706,0.7058,0.7058,262600000.0
2007-09-11 21:05:00,0.7058,0.7059,0.7058,0.7059,111200000.0
2007-09-11 21:06:00,0.7058,0.7058,0.70565,0.70565,108500001.0
2007-09-11 21:07:00,0.70584,0.70589,0.70547,0.70568,495000003.0
2007-09-11 21:08:00,0.70554,0.70561,0.70548,0.70554,121400002.0
2007-09-11 21:09:00,0.7058,0.7058,0.7056,0.7056,224700002.0
2007-09-11 21:10:00,0.7056,0.7056,0.7056,0.7056,9000000.0
2007-09-11 21:11:00,0.70534,0.70565,0.70534,0.70545,501099995.0
2007-09-11 21:12:00,0.7056,0.7056,0.7056,0.7056,10400000.0
2007-09-11 21:13:00,0.7056,0.7056,0.7056,0.7056,10400000.0
2007-09-11 21:14:00,0.7056,0.7056,0.7056,0.7056,19200000.0
2007-09-11 21:15:00,0.70532,0.70556,0.70528,0.70551,358699998.0
2007-09-11 21:16:00,0.7056,0.7056,0.7056,0.7056,21600000.0
2007-09-11 21:17:00,0.7057,0.7059,0.7057,0.7059,188300000.0
2007-09-11 21:18:00,0.70585,0.7059,0.70575,0.7059,163800002.0
2007-09-11 21:19:00,0.7059,0.706,0.7059,0.706,82500002.0
2007-09-11 21:20:00,0.706,0.7062,0.706,0.706,229300001.0
2007-09-11 21:21:00,0.706,0.7061,0.7059,0.7059,183300001.0
2007-09-11 21:22:00,0.7062,0.7063,0.7059,0.7061,381500002.0
2007-09-11 21:23:00,0.7061,0.7062,0.70605,0.7062,187200000.0
2007-09-11 21:24:00,0.7062,0.7063,0.7062,0.7063,146600000.0
2007-09-11 21:25:00,0.7063,0.7063,0.7061,0.7061,121600000.0
2007-09-11 21:26:00,0.7061,0.7061,0.7061,0.7061,28400000.0
2007-09-11 21:27:00,0.7061,0.7062,0.7061,0.7062,146000001.0
2007-09-11 21:28:00,0.7063,0.7063,0.7061,0.7062,450300003.0
2007-09-11 21:29:00,0.7062,0.7062,0.7062,0.7062,14200000.0
2007-09-11 21:30:00,0.7062,0.7062,0.706,0.706,97900001.0
2007-09-11 21:31:00,0.706,0.7064,0.7058,0.7064,115700000.0
2007-09-11 21:32:00,0.7064,0.7068,0.7064,0.7067,716700005.0
2007-09-11 21:33:00,0.7067,0.7068,0.7066,0.70665,834699996.0
2007-09-11 21:34:00,0.7067,0.7067,0.7064,0.7066,497799996.0
2007-09-11 21:35:00,0.7066,0.7066,0.7063,0.7065,770000005.0
2007-09-11 21:36:00,0.7065,0.7065,0.706,0.706,756600004.0
2007-09-11 21:37:00,0.706,0.7065,0.706,0.70645,256600001.0
2007-09-11 21:38:00,0.7065,0.7065,0.7061,0.70615,602299997.0
2007-09-11 21:39:00,0.7062,0.7062,0.7058,0.7061,331299996.0
2007-09-11 21:40:00,0.70605,0.7061,0.70595,0.70595,251600002.0
2007-09-11 21:41:00,0.706,0.7062,0.7059,0.706,1520899991.0
2007-09-11 21:42:00,0.706,0.7061,0.706,0.7061,93300000.0
2007-09-11 21:43:00,0.7061,0.7061,0.7061,0.7061,56300000.0
2007-09-11 21:44:00,0.7061,0.7062,0.7056,0.7057,518300004.0
2007-09-11 21:45:00,0.7057,0.7057,0.7053,0.7054,272400002.0
2007-09-11 21:46:00,0.7054,0.7054,0.7054,0.7054,13600000.0
2007-09-11 21:47:00,0.7054,0.70555,0.7051,0.7053,776299999.0
2007-09-11 21:48:00,0.7054,0.7054,0.7054,0.7054,86100000.0
2007-09-11 21:49:00,0.7054,0.7056,0.7053,0.7055,785900000.0
2007-09-11 21:50:00,0.7055,0.7056,0.7055,0.7056,122200000.0
2007-09-11 21:51:00,0.7055,0.7061,0.7055,0.7061,753499997.0
2007-09-11 21:52:00,0.7061,0.7061,0.7059,0.706,198799999.0
2007-09-11 21:53:00,0.706,0.706,0.7058,0.7058,131600002.0
2007-09-11 21:54:00,0.7061,0.7062,0.7061,0.7062,197900000.0
2007-09-11 21:55:00,0.70604,0.70604,0.70585,0.70593,209699998.0
2007-09-11 21:56:00,0.7062,0.7062,0.7062,0.7062,48400000.0
2007-09-11 21:57:00,0.7062,0.7062,0.706,0.7061,247200003.0
2007-09-11 21:58:00,0.7061,0.7061,0.70605,0.7061,138699998.0
2007-09-11 21:59:00,0.7061,0.7061,0.70605,0.7061,84300001.0
2007-09-11 22:00:00,0.7061,0.70615,0.70605,0.70615,120499999.0
2007-09-11 22:01:00,0.70605,0.7062,0.706,0.7062,183200001.0
2007-09-11 22:02:00,0.70635,0.70635,0.70635,0.70635,800000.0
2007-09-11 22:03:00,0.7062,0.7062,0.7062,0.7062,69100001.0
2007-09-11 22:04:00,0.7063,0.70645,0.7062,0.7062,61900000.0
2007-09-11 22:05:00,0.70593,0.70613,0.70591,0.70607,153200002.0
2007-09-11 22:06:00,0.7061,0.7061,0.70587,0.706,86499999.0
2007-09-11 22:07:00,0.70602,0.70607,0.70581,0.70586,168500002.0
2007-09-11 22:08:00,0.70583,0.70604,0.70577,0.70595,119200000.0
2007-09-11 22:09:00,0.70591,0.70602,0.70591,0.70597,118299999.0
2007-09-11 22:10:00,0.7062,0.7064,0.7061,0.70635,277300000.0
2007-09-11 22:11:00,0.7064,0.7064,0.70635,0.70635,81700000.0
2007-09-11 22:12:00,0.7064,0.7064,0.7064,0.7064,99900000.0
2007-09-11 22:13:00,0.7064,0.7064,0.7062,0.7062,62600000.0
2007-09-11 22:14:00,0.70587,0.70607,0.70583,0.70606,117200000.0
2007-09-11 22:15:00,0.7063,0.7063,0.7063,0.7063,102800000.0
2007-09-11 22:16:00,0.7063,0.7064,0.7062,0.7062,151400002.0
2007-09-11 22:17:00,0.7063,0.7063,0.7061,0.7061,82500000.0
2007-09-11 22:18:00,0.7061,0.7061,0.7059,0.7061,187600001.0
2007-09-11 22:19:00,0.7061,0.7061,0.7061,0.7061,34400000.0
2007-09-11 22:20:00,0.7061,0.7061,0.7061,0.7061,6200000.0
2007-09-11 22:21:00,0.7061,0.7061,0.7061,0.7061,27700000.0
2007-09-11 22:22:00,0.7062,0.7062,0.7061,0.7061,48799999.0
2007-09-11 22:23:00,0.7062,0.7062,0.70605,0.7061,69300000.0
2007-09-11 22:24:00,0.7061,0.7062,0.7059,0.7061,252900000.0
2007-09-11 22:25:00,0.7061,0.7061,0.706,0.706,98900000.0
2007-09-11 22:26:00,0.706,0.7062,0.7059,0.7062,96200001.0
2007-09-11 22:27:00,0.7062,0.7062,0.706,0.7061,46300000.0
2007-09-11 22:28:00,0.7062,0.7063,0.7062,0.7063,161500000.0
2007-09-11 22:29:00,0.7063,0.7063,0.7062,0.7063,131400001.0
2007-09-11 22:30:00,0.7063,0.7064,0.7063,0.7064,146600004.0
2007-09-11 22:31:00,0.7064,0.7064,0.7063,0.7063,56600000.0
2007-09-11 22:32:00,0.7063,0.7064,0.7063,0.70635,80000001.0
2007-09-11 22:33:00,0.7064,0.7065,0.7064,0.70645,101800000.0
2007-09-11 22:34:00,0.7065,0.7065,0.70645,0.7065,56200000.0
2007-09-11 22:35:00,0.7065,0.7066,0.7064,0.7065,132799999.0
2007-09-11 22:36:00,0.7064,0.7067,0.7063,0.7067,245899996.0
2007-09-11 22:37:00,0.7067,0.7067,0.70665,0.70665,91000000.0
2007-09-11 22:38:00,0.7067,0.7067,0.7066,0.7066,81800000.0
2007-09-11 22:39:00,0.7065,0.7066,0.7065,0.7066,202400002.0
2007-09-11 22:40:00,0.70655,0.7066,0.70655,0.7066,96500000.0
2007-09-11 22:41:00,0.7066,0.7067,0.7065,0.7067,340500003.0
2007-09-11 22:42:00,0.7067,0.7069,0.7067,0.7069,586900004.0
2007-09-11 22:43:00,0.7068,0.7069,0.7068,0.7069,54300000.0
2007-09-11 22:44:00,0.7068,0.7069,0.7068,0.7069,28400000.0
2007-09-11 22:45:00,0.7067,0.7068,0.7067,0.7068,15500000.0
2007-09-11 22:46:00,0.7068,0.7068,0.7067,0.7068,62300000.0
2007-09-11 22:47:00,0.7068,0.7068,0.7068,0.7068,47400000.0
2007-09-11 22:48:00,0.7067,0.7067,0.7067,0.7067,6400000.0
2007-09-11 22:49:00,0.7068,0.7068,0.7067,0.7067,33099999.0
2007-09-11 22:50:00,0.7067,0.7067,0.7063,0.7063,578800005.0
2007-09-11 22:51:00,0.7062,0.7065,0.7062,0.7065,314800002.0
2007-09-11 22:52:00,0.7064,0.7064,0.7064,0.7064,58000000.0
2007-09-11 22:53:00,0.7064,0.7065,0.7064,0.7065,27600000.0
2007-09-11 22:54:00,0.7065,0.7065,0.7064,0.7064,47900000.0
2007-09-11 22:55:00,0.7064,0.7065,0.7064,0.7064,40300000.0
2007-09-11 22:56:00,0.70611,0.70625,0.70601,0.70609,148299999.0
2007-09-11 22:57:00,0.70605,0.70625,0.70599,0.7062,131199999.0
2007-09-11 22:58:00,0.7064,0.7065,0.7064,0.7064,23700000.0
2007-09-11 22:59:00,0.7064,0.7065,0.7064,0.7065,13700000.0
2007-09-11 23:00:00,0.70638,0.70654,0.70623,0.70632,218700001.0
2007-09-11 23:01:00,0.7065,0.7065,0.7064,0.7064,22200000.0
2007-09-11 23:02:00,0.7065,0.7066,0.7064,0.7066,24800000.0
2007-09-11 23:03:00,0.7067,0.7068,0.7066,0.7066,63700000.0
2007-09-11 23:04:00,0.7066,0.7066,0.7065,0.7065,23900000.0
2007-09-11 23:05:00,0.7065,0.7065,0.7062,0.7062,98000000.0
2007-09-11 23:06:00,0.7064,0.7065,0.7061,0.7062,219199999.0
2007-09-11 23:07:00,0.706,0.706,0.7059,0.7059,25600000.0
2007-09-11 23:08:00,0.706,0.7061,0.7059,0.7061,77500000.0
2007-09-11 23:09:00,0.7061,0.7061,0.7053,0.7054,87000000.0
2007-09-11 23:10:00,0.7053,0.7054,0.7049,0.7051,266900002.0
2007-09-11 23:11:00,0.7052,0.7055,0.705,0.7054,270400000.0
2007-09-11 23:12:00,0.7056,0.7056,0.7053,0.7053,151300000.0
2007-09-11 23:13:00,0.7052,0.7054,0.7052,0.7054,25500000.0
2007-09-11 23:14:00,0.7054,0.7054,0.7054,0.7054,37600000.0
2007-09-11 23:15:00,0.7054,0.7056,0.7053,0.7056,98200000.0
2007-09-11 23:16:00,0.7055,0.7057,0.7055,0.7055,184200000.0
2007-09-11 23:17:00,0.7055,0.7055,0.7054,0.7055,118100000.0
2007-09-11 23:18:00,0.7055,0.7055,0.7055,0.7055,11000000.0
2007-09-11 23:19:00,0.7055,0.7055,0.7054,0.7054,505000001.0
2007-09-11 23:20:00,0.7054,0.7054,0.7053,0.7054,141300000.0
2007-09-11 23:21:00,0.7055,0.7055,0.7055,0.7055,4800000.0
2007-09-11 23:22:00,0.70502,0.70521,0.70498,0.70511,144799998.0
2007-09-11 23:23:00,0.7055,0.7055,0.7052,0.7053,179300000.0
2007-09-11 23:24:00,0.7053,0.7054,0.7053,0.7054,38200000.0
2007-09-11 23:25:00,0.7055,0.7055,0.7054,0.7054,55800000.0
2007-09-11 23:26:00,0.7054,0.7055,0.7054,0.7055,78100000.0
2007-09-11 23:27:00,0.7055,0.7055,0.7053,0.7053,84400000.0
2007-09-11 23:28:00,0.7053,0.706,0.7053,0.706,157200000.0
2007-09-11 23:29:00,0.7059,0.70595,0.7056,0.7056,58100000.0
2007-09-11 23:30:00,0.7056,0.7061,0.7055,0.7055,74000001.0
2007-09-11 23:31:00,0.7055,0.70565,0.7053,0.7053,153300001.0
2007-09-11 23:32:00,0.7054,0.7055,0.70535,0.70535,109700000.0
2007-09-11 23:33:00,0.7054,0.7055,0.7053,0.7054,115000000.0
2007-09-11 23:34:00,0.7054,0.7054,0.7054,0.7054,30400000.0
2007-09-11 23:35:00,0.7054,0.70555,0.7054,0.7054,40000000.0
2007-09-11 23:36:00,0.7054,0.7054,0.7052,0.7052,116600000.0
2007-09-11 23:37:00,0.7052,0.7052,0.7051,0.7052,143499997.0
2007-09-11 23:38:00,0.70505,0.7052,0.7049,0.70495,312299999.0
2007-09-11 23:39:00,0.7051,0.70515,0.7049,0.70515,151700000.0
2007-09-11 23:40:00,0.7052,0.7052,0.7051,0.7051,26200000.0
2007-09-11 23:41:00,0.7051,0.7051,0.705,0.705,92000000.0
2007-09-11 23:42:00,0.705,0.70505,0.7049,0.70505,97900002.0
2007-09-11 23:43:00,0.7051,0.7053,0.7051,0.7053,124400000.0
2007-09-11 23:44:00,0.7053,0.7053,0.7053,0.7053,70599998.0
2007-09-11 23:45:00,0.7053,0.7053,0.7053,0.7053,81899998.0
2007-09-11 23:46:00,0.7053,0.7054,0.7053,0.7053,64700001.0
2007-09-11 23:47:00,0.7054,0.7054,0.7054,0.7054,12800000.0
2007-09-11 23:48:00,0.7054,0.7054,0.7053,0.7053,33500000.0
2007-09-11 23:49:00,0.7053,0.7053,0.7049,0.7053,177499998.0
2007-09-11 23:50:00,0.7054,0.7055,0.7054,0.7055,36400000.0
2007-09-11 23:51:00,0.70522,0.70545,0.70513,0.70545,109400000.0
2007-09-11 23:52:00,0.7054,0.7054,0.7054,0.7054,12600000.0
2007-09-11 23:53:00,0.7054,0.7054,0.7051,0.7054,60200002.0
2007-09-11 23:54:00,0.7054,0.7054,0.7054,0.7054,70100001.0
2007-09-11 23:55:00,0.7054,0.7054,0.7054,0.7054,7600000.0
2007-09-11 23:56:00,0.7054,0.7054,0.7053,0.70535,46800000.0
2007-09-11 23:57:00,0.70535,0.70535,0.70535,0.70535,5600000.0
2007-09-11 23:58:00,0.7054,0.7055,0.7053,0.7054,162400000.0
2007-09-11 23:59:00,0.70535,0.70535,0.70535,0.70535,12600000.0
2007-09-12 00:00:00,0.7054,0.7054,0.7054,0.7054,18800000.0
2007-09-12 00:01:00,0.7054,0.7055,0.7054,0.7055,60300000.0
2007-09-12 00:02:00,0.70507,0.70536,0.70506,0.70536,180200000.0
2007-09-12 00:03:00,0.7055,0.7055,0.7055,0.7055,8800000.0
2007-09-12 00:04:00,0.7055,0.7055,0.7049,0.7053,141399999.0
2007-09-12 00:05:00,0.7053,0.7053,0.7052,0.7053,59200001.0
2007-09-12 00:06:00,0.7054,0.7054,0.7053,0.7054,194299999.0
2007-09-12 00:07:00,0.7054,0.7054,0.7054,0.7054,210600000.0
2007-09-12 00:08:00,0.7054,0.7058,0.7054,0.7057,936700005.0
2007-09-12 00:09:00,0.7057,0.7058,0.7056,0.7058,232100002.0
2007-09-12 00:10:00,0.7058,0.7058,0.7057,0.7057,218600000.0
2007-09-12 00:11:00,0.7056,0.70571,0.70554,0.70563,285800000.0
2007-09-12 00:12:00,0.7058,0.7058,0.7057,0.7057,296399999.0
2007-09-12 00:13:00,0.7057,0.7057,0.7057,0.7057,488400000.0
2007-09-12 00:14:00,0.7057,0.7057,0.7053,0.7055,505199999.0
2007-09-12 00:15:00,0.7055,0.7055,0.7052,0.7053,256899999.0
2007-09-12 00:16:00,0.7053,0.70535,0.705,0.7053,176600000.0
2007-09-12 00:17:00,0.7053,0.7053,0.7052,0.7052,90799999.0
2007-09-12 00:18:00,0.7052,0.7053,0.70515,0.7053,43500000.0
2007-09-12 00:19:00,0.7053,0.7053,0.7052,0.7053,167499999.0
2007-09-12 00:20:00,0.7053,0.7054,0.7053,0.7054,147899998.0
2007-09-12 00:21:00,0.7053,0.7058,0.7053,0.7054,233900004.0
2007-09-12 00:22:00,0.7055,0.7055,0.70545,0.7055,17800000.0
2007-09-12 00:23:00,0.7055,0.7055,0.7055,0.7055,9600000.0
2007-09-12 00:24:00,0.7055,0.7055,0.70545,0.70545,16000000.0
2007-09-12 00:25:00,0.7055,0.7055,0.7053,0.7053,226700000.0
2007-09-12 00:26:00,0.7053,0.7054,0.7051,0.7054,281300002.0
2007-09-12 00:27:00,0.7054,0.7054,0.7053,0.7053,54300001.0
2007-09-12 00:28:00,0.7053,0.7055,0.7053,0.7055,59300001.0
2007-09-12 00:29:00,0.7055,0.7055,0.7054,0.7054,50700000.0
2007-09-12 00:30:00,0.7054,0.7056,0.7054,0.7056,66000000.0
2007-09-12 00:31:00,0.7055,0.7056,0.7055,0.7056,99499997.0
2007-09-12 00:32:00,0.7056,0.7057,0.7055,0.7057,72900001.0
2007-09-12 00:33:00,0.7057,0.7057,0.7055,0.7055,33399999.0
2007-09-12 00:34:00,0.70565,0.7057,0.70565,0.7057,20800000.0
2007-09-12 00:35:00,0.7057,0.7057,0.7054,0.70565,138200001.0
2007-09-12 00:36:00,0.7055,0.7057,0.7054,0.70565,141200001.0
2007-09-12 00:37:00,0.7057,0.7057,0.7055,0.7057,170600002.0
2007-09-12 00:38:00,0.7057,0.706,0.7056,0.7059,431299997.0
2007-09-12 00:39:00,0.7059,0.706,0.7058,0.706,280499995.0
2007-09-12 00:40:00,0.7059,0.7059,0.7055,0.7058,290100002.0
2007-09-12 00:41:00,0.7058,0.7058,0.7056,0.7056,32500000.0
2007-09-12 00:42:00,0.70543,0.70547,0.70498,0.70525,1203999993.0
2007-09-12 00:43:00,0.7056,0.7056,0.7055,0.7056,145600002.0
2007-09-12 00:44:00,0.7057,0.7058,0.7057,0.7058,208600000.0
2007-09-12 00:45:00,0.7058,0.7058,0.7058,0.7058,49800000.0
2007-09-12 00:46:00,0.7058,0.7058,0.7057,0.7058,84000000.0
2007-09-12 00:47:00,0.7057,0.7058,0.7057,0.7058,73300000.0
2007-09-12 00:48:00,0.7058,0.7064,0.7058,0.7063,74500000.0
2007-09-12 00:49:00,0.7063,0.7069,0.7063,0.7066,274900000.0
2007-09-12 00:50:00,0.7066,0.7067,0.7065,0.7066,255400002.0
2007-09-12 00:51:00,0.7066,0.7066,0.7065,0.7065,223800007.0
2007-09-12 00:52:00,0.7065,0.7066,0.7065,0.7065,95700002.0
2007-09-12 00:53:00,0.7065,0.7065,0.7065,0.7065,43200000.0
2007-09-12 00:54:00,0.7065,0.7066,0.7064,0.7065,114800001.0
2007-09-12 00:55:00,0.7066,0.7066,0.7064,0.7064,82700000.0
2007-09-12 00:56:00,0.7064,0.7067,0.7064,0.7067,236800003.0
2007-09-12 00:57:00,0.7067,0.7067,0.7065,0.7065,282000004.0
2007-09-12 00:58:00,0.7065,0.7066,0.7063,0.7065,292900001.0
2007-09-12 00:59:00,0.7065,0.7065,0.7064,0.7065,143200000.0
2007-09-12 01:00:00,0.7065,0.7065,0.7058,0.7059,212700003.0
2007-09-12 01:01:00,0.7059,0.70605,0.7057,0.7059,351900001.0
2007-09-12 01:02:00,0.7059,0.70615,0.7057,0.7061,194600000.0
2007-09-12 01:03:00,0.7061,0.7062,0.7061,0.7061,259300000.0
2007-09-12 01:04:00,0.7061,0.7062,0.706,0.7061,155799996.0
2007-09-12 01:05:00,0.7061,0.7062,0.706,0.7062,38200000.0
2007-09-12 01:06:00,0.7062,0.7062,0.7062,0.7062,12000000.0
2007-09-12 01:07:00,0.7062,0.7062,0.7062,0.7062,9600000.0
2007-09-12 01:08:00,0.70615,0.7062,0.70615,0.7062,19000000.0
2007-09-12 01:09:00,0.7062,0.7062,0.7061,0.7062,52200000.0
2007-09-12 01:10:00,0.7062,0.7064,0.7062,0.7063,137000000.0
2007-09-12 01:11:00,0.7063,0.7064,0.7062,0.7064,373499996.0
2007-09-12 01:12:00,0.7063,0.7066,0.7063,0.7065,102600000.0
2007-09-12 01:13:00,0.7065,0.7065,0.7062,0.7064,158100000.0
2007-09-12 01:14:00,0.70622,0.70633,0.70613,0.70633,361300001.0
2007-09-12 01:15:00,0.7064,0.7066,0.7064,0.7065,160700000.0
2007-09-12 01:16:00,0.7065,0.7065,0.7065,0.7065,110500000.0
2007-09-12 01:17:00,0.7065,0.7065,0.7065,0.7065,20800000.0
2007-09-12 01:18:00,0.70623,0.70623,0.70613,0.70614,50400000.0
2007-09-12 01:19:00,0.7065,0.7065,0.7062,0.7063,120100000.0
2007-09-12 01:20:00,0.7063,0.7063,0.7062,0.7063,141600000.0
2007-09-12 01:21:00,0.7063,0.7063,0.7063,0.7063,16900000.0
2007-09-12 01:22:00,0.7062,0.7063,0.7062,0.7063,49900000.0
2007-09-12 01:23:00,0.70603,0.70616,0.70602,0.70603,965200001.0
2007-09-12 01:24:00,0.7063,0.7063,0.7063,0.7063,199800000.0
2007-09-12 01:25:00,0.7063,0.7063,0.7062,0.7062,39300000.0
2007-09-12 01:26:00,0.7062,0.7063,0.7062,0.7063,51400000.0
2007-09-12 01:27:00,0.7063,0.7063,0.7063,0.7063,11300000.0
2007-09-12 01:28:00,0.7063,0.7066,0.7062,0.7065,375999999.0
2007-09-12 01:29:00,0.7065,0.7066,0.7064,0.7066,106899997.0
2007-09-12 01:30:00,0.7066,0.7068,0.7065,0.7066,316500000.0
2007-09-12 01:31:00,0.7066,0.7068,0.7065,0.7066,773899998.0
2007-09-12 01:32:00,0.7066,0.7066,0.7063,0.7063,154700000.0
2007-09-12 01:33:00,0.7063,0.7067,0.7063,0.70665,380699999.0
2007-09-12 01:34:00,0.7067,0.7067,0.7066,0.7067,250199999.0
2007-09-12 01:35:00,0.70665,0.7067,0.7065,0.7066,140700000.0
2007-09-12 01:36:00,0.7066,0.7066,0.7066,0.7066,167799999.0
2007-09-12 01:37:00,0.7066,0.7066,0.7064,0.7065,538200000.0
2007-09-12 01:38:00,0.7066,0.7066,0.7065,0.7066,130800000.0
2007-09-12 01:39:00,0.70632,0.70645,0.70617,0.7062,285200000.0
2007-09-12 01:40:00,0.7066,0.7066,0.7063,0.70645,277300002.0
2007-09-12 01:41:00,0.7065,0.7067,0.7064,0.7065,633499997.0
2007-09-12 01:42:00,0.7065,0.7065,0.7065,0.7065,496799997.0
2007-09-12 01:43:00,0.7065,0.7066,0.7065,0.7065,386900003.0
2007-09-12 01:44:00,0.7065,0.7068,0.7065,0.7067,886500004.0
2007-09-12 01:45:00,0.7067,0.7067,0.7067,0.7067,183200006.0
2007-09-12 01:46:00,0.7067,0.7068,0.7067,0.7068,203700002.0
2007-09-12 01:47:00,0.7068,0.7068,0.70655,0.70655,287899999.0
2007-09-12 01:48:00,0.70655,0.7068,0.70655,0.7068,434999995.0
2007-09-12 01:49:00,0.7068,0.7068,0.7066,0.7066,233800007.0
2007-09-12 01:50:00,0.7066,0.7066,0.7066,0.7066,82100000.0
2007-09-12 01:51:00,0.7066,0.7069,0.7065,0.7065,870299997.0
2007-09-12 01:52:00,0.7065,0.7065,0.7063,0.7065,643000000.0
2007-09-12 01:53:00,0.7064,0.7064,0.706,0.706,1125800009.0
2007-09-12 01:54:00,0.706,0.7062,0.70585,0.70595,644900003.0
2007-09-12 01:55:00,0.706,0.7061,0.7059,0.7061,225499995.0
2007-09-12 01:56:00,0.7061,0.7061,0.7059,0.706,309100000.0
2007-09-12 01:57:00,0.7061,0.7063,0.7061,0.7063,271899997.0
2007-09-12 01:58:00,0.7063,0.7063,0.7063,0.7063,118200006.0
2007-09-12 01:59:00,0.70625,0.7064,0.7061,0.7063,1139499996.0
2007-09-12 02:00:00,0.7064,0.7064,0.70615,0.70615,752299998.0
2007-09-12 02:01:00,0.7062,0.7063,0.7062,0.7063,266399998.0
2007-09-12 02:02:00,0.7063,0.7063,0.7061,0.7062,555999999.0
2007-09-12 02:03:00,0.7062,0.7063,0.7061,0.7062,696199995.0
2007-09-12 02:04:00,0.7061,0.7066,0.7061,0.7066,950900009.0
2007-09-12 02:05:00,0.7066,0.7066,0.7066,0.7066,251499996.0
2007-09-12 02:06:00,0.7066,0.7072,0.7066,0.7071,963900003.0
2007-09-12 02:07:00,0.7071,0.7073,0.7069,0.707,711399995.0
2007-09-12 02:08:00,0.707,0.707,0.7069,0.707,210600004.0
2007-09-12 02:09:00,0.707,0.707,0.707,0.707,135100001.0
2007-09-12 02:10:00,0.707,0.707,0.707,0.707,56400000.0
2007-09-12 02:11:00,0.7071,0.7073,0.7069,0.707,481899997.0
2007-09-12 02:12:00,0.707,0.7071,0.7069,0.707,800600003.0
2007-09-12 02:13:00,0.7072,0.7075,0.70705,0.7074,1146999998.0
2007-09-12 02:14:00,0.70735,0.7079,0.70735,0.7076,1513500008.0
2007-09-12 02:15:00,0.7076,0.7076,0.7074,0.7075,823000004.0
2007-09-12 02:16:00,0.7075,0.7075,0.7071,0.7071,1295299982.0
2007-09-12 02:17:00,0.7071,0.7071,0.70705,0.70705,135000000.0
2007-09-12 02:18:00,0.7071,0.7072,0.7069,0.7071,1010000004.0
2007-09-12 02:19:00,0.7071,0.7072,0.70695,0.707,1438200007.0
2007-09-12 02:20:00,0.707,0.7071,0.7069,0.707,929000001.0
2007-09-12 02:21:00,0.707,0.707,0.707,0.707,31600000.0
2007-09-12 02:22:00,0.707,0.707,0.7069,0.7069,139399999.0
2007-09-12 02:23:00,0.7069,0.7069,0.7069,0.7069,42700000.0
2007-09-12 02:24:00,0.7069,0.7073,0.7068,0.7071,590599991.0
2007-09-12 02:25:00,0.7071,0.7071,0.707,0.707,283299996.0
2007-09-12 02:26:00,0.707,0.707,0.7069,0.7069,229200000.0
2007-09-12 02:27:00,0.7069,0.707,0.7069,0.707,120799998.0
2007-09-12 02:28:00,0.707,0.7071,0.70695,0.70705,399099999.0
2007-09-12 02:29:00,0.7071,0.7071,0.707,0.707,230500002.0
2007-09-12 02:30:00,0.707,0.707,0.707,0.707,12400000.0
2007-09-12 02:31:00,0.707,0.707,0.707,0.707,222800004.0
2007-09-12 02:32:00,0.707,0.7072,0.707,0.7072,151000000.0
2007-09-12 02:33:00,0.7074,0.7074,0.707,0.7072,477300003.0
2007-09-12 02:34:00,0.7074,0.7074,0.7072,0.7072,267500001.0
2007-09-12 02:35:00,0.7072,0.7073,0.7071,0.70715,441100000.0
2007-09-12 02:36:00,0.7072,0.7073,0.7071,0.7073,598299987.0
2007-09-12 02:37:00,0.70725,0.7073,0.7071,0.7071,240399999.0
2007-09-12 02:38:00,0.7072,0.7072,0.7072,0.7072,184099998.0
2007-09-12 02:39:00,0.7072,0.7072,0.7069,0.707,624700000.0
2007-09-12 02:40:00,0.707,0.707,0.7067,0.7068,730099997.0
2007-09-12 02:41:00,0.7068,0.707,0.7067,0.7069,1649400004.0
2007-09-12 02:42:00,0.7069,0.7069,0.7067,0.7067,724200005.0
2007-09-12 02:43:00,0.7067,0.7067,0.70645,0.70645,378499999.0
2007-09-12 02:44:00,0.7065,0.7067,0.7063,0.7066,1276600007.0
2007-09-12 02:45:00,0.7066,0.7067,0.7066,0.7066,919700000.0
2007-09-12 02:46:00,0.7066,0.7066,0.7064,0.70655,644900000.0
2007-09-12 02:47:00,0.7066,0.7067,0.7066,0.7066,730500000.0
2007-09-12 02:48:00,0.7066,0.7066,0.7065,0.7065,880099998.0
2007-09-12 02:49:00,0.7065,0.7065,0.7065,0.7065,300999996.0
2007-09-12 02:50:00,0.7065,0.7067,0.7065,0.70655,435199999.0
2007-09-12 02:51:00,0.7065,0.7066,0.7065,0.7066,245500004.0
2007-09-12 02:52:00,0.7066,0.7066,0.7066,0.7066,44100000.0
2007-09-12 02:53:00,0.7066,0.7066,0.7065,0.7065,350699999.0
2007-09-12 02:54:00,0.7065,0.7065,0.70645,0.7065,557599997.0
2007-09-12 02:55:00,0.7065,0.7065,0.7065,0.7065,536200003.0
2007-09-12 02:56:00,0.70645,0.7066,0.7064,0.7066,432399997.0
2007-09-12 02:57:00,0.7066,0.7066,0.7063,0.7064,847300009.0
2007-09-12 02:58:00,0.7064,0.7065,0.7063,0.7065,411200006.0
2007-09-12 02:59:00,0.7065,0.7065,0.7065,0.7065,199500004.0
2007-09-12 03:00:00,0.7065,0.7066,0.7065,0.7066,145399999.0
2007-09-12 03:01:00,0.70655,0.7068,0.70655,0.7068,112300000.0
2007-09-12 03:02:00,0.7068,0.7068,0.7065,0.7067,887000002.0
2007-09-12 03:03:00,0.7067,0.7067,0.7066,0.7066,240300003.0
2007-09-12 03:04:00,0.7066,0.7066,0.7066,0.7066,231200000.0
2007-09-12 03:05:00,0.7066,0.7066,0.7065,0.7066,144900000.0
2007-09-12 03:06:00,0.7066,0.7066,0.70655,0.7066,100900000.0
2007-09-12 03:07:00,0.7066,0.7066,0.70655,0.70655,129600000.0
2007-09-12 03:08:00,0.70655,0.7066,0.7065,0.7065,742199996.0
2007-09-12 03:09:00,0.7065,0.7065,0.70645,0.7065,60200000.0
2007-09-12 03:10:00,0.7065,0.7065,0.7064,0.7064,212400006.0
2007-09-12 03:11:00,0.7064,0.7064,0.7062,0.7064,516099994.0
2007-09-12 03:12:00,0.7063,0.7064,0.7062,0.7063,329000001.0
2007-09-12 03:13:00,0.7061,0.7062,0.7061,0.7061,932300014.0
2007-09-12 03:14:00,0.7061,0.7062,0.70605,0.7062,382800005.0
2007-09-12 03:15:00,0.7062,0.7062,0.7056,0.7056,901999994.0
2007-09-12 03:16:00,0.7056,0.7059,0.7056,0.7058,1102899997.0
2007-09-12 03:17:00,0.7058,0.7059,0.7058,0.70585,429700000.0
2007-09-12 03:18:00,0.70585,0.706,0.70585,0.7059,377300006.0
2007-09-12 03:19:00,0.7059,0.706,0.7059,0.7059,350400004.0
2007-09-12 03:20:00,0.7059,0.706,0.7059,0.7059,473400009.0
2007-09-12 03:21:00,0.706,0.706,0.706,0.706,286500001.0
2007-09-12 03:22:00,0.706,0.706,0.706,0.706,393399999.0
2007-09-12 03:23:00,0.706,0.706,0.706,0.706,519399997.0
2007-09-12 03:24:00,0.706,0.706,0.706,0.706,305799993.0
2007-09-12 03:25:00,0.706,0.706,0.70595,0.706,360899999.0
2007-09-12 03:26:00,0.7059,0.706,0.7059,0.706,986499988.0
2007-09-12 03:27:00,0.706,0.706,0.7058,0.7059,401700004.0
2007-09-12 03:28:00,0.7059,0.7059,0.7057,0.7059,988700002.0
2007-09-12 03:29:00,0.7059,0.7059,0.70585,0.70585,173900000.0
2007-09-12 03:30:00,0.7059,0.7059,0.7059,0.7059,291000003.0
2007-09-12 03:31:00,0.7059,0.7059,0.7058,0.70585,416400006.0
2007-09-12 03:32:00,0.70585,0.7059,0.7057,0.7057,639400001.0
2007-09-12 03:33:00,0.7058,0.7059,0.7057,0.7058,641600002.0
2007-09-12 03:34:00,0.7058,0.7058,0.7056,0.7056,563999997.0
2007-09-12 03:35:00,0.7056,0.7057,0.7056,0.7056,656099991.0
2007-09-12 03:36:00,0.7056,0.7057,0.7055,0.7056,434600007.0
2007-09-12 03:37:00,0.7056,0.7057,0.7056,0.7057,168600004.0
2007-09-12 03:38:00,0.7057,0.7057,0.7056,0.7057,337700000.0
2007-09-12 03:39:00,0.7057,0.7059,0.7057,0.7058,1421399999.0
2007-09-12 03:40:00,0.7058,0.7058,0.7057,0.7057,251600000.0
2007-09-12 03:41:00,0.7057,0.7059,0.7057,0.7058,463300004.0
2007-09-12 03:42:00,0.7058,0.7059,0.7058,0.7059,76600000.0
2007-09-12 03:43:00,0.7059,0.7059,0.7057,0.7059,161199999.0
2007-09-12 03:44:00,0.7059,0.706,0.7059,0.706,114000004.0
2007-09-12 03:45:00,0.706,0.706,0.7057,0.7059,644599993.0
2007-09-12 03:46:00,0.70585,0.706,0.70585,0.7059,801400000.0
2007-09-12 03:47:00,0.7059,0.706,0.7059,0.7059,276700000.0
2007-09-12 03:48:00,0.7059,0.7059,0.7058,0.7058,307999999.0
2007-09-12 03:49:00,0.7059,0.7059,0.7058,0.7058,552799986.0
2007-09-12 03:50:00,0.7058,0.706,0.7057,0.7057,744100002.0
2007-09-12 03:51:00,0.7058,0.7059,0.7058,0.7058,484900008.0
2007-09-12 03:52:00,0.7058,0.7059,0.7058,0.7058,235299990.0
2007-09-12 03:53:00,0.7058,0.7059,0.7058,0.7058,303199999.0
2007-09-12 03:54:00,0.7058,0.7058,0.7058,0.7058,135000000.0
2007-09-12 03:55:00,0.7058,0.7059,0.7058,0.7059,252400001.0
2007-09-12 03:56:00,0.7059,0.7061,0.7059,0.706,147600002.0
2007-09-12 03:57:00,0.706,0.706,0.7058,0.7059,368700003.0
2007-09-12 03:58:00,0.7059,0.7059,0.7055,0.7055,811899999.0
2007-09-12 03:59:00,0.7056,0.7056,0.70505,0.7051,1221999999.0
2007-09-12 04:00:00,0.7052,0.7056,0.7052,0.7056,700500002.0
2007-09-12 04:01:00,0.7055,0.7057,0.7055,0.7057,620100004.0
2007-09-12 04:02:00,0.7057,0.7057,0.7055,0.7056,353300001.0
2007-09-12 04:03:00,0.7056,0.7056,0.7055,0.7056,313299998.0
2007-09-12 04:04:00,0.7056,0.7056,0.7055,0.7056,487900005.0
2007-09-12 04:05:00,0.7055,0.7056,0.7055,0.7055,211099998.0
2007-09-12 04:06:00,0.7055,0.7056,0.7055,0.7056,245800000.0
2007-09-12 04:07:00,0.7056,0.7056,0.7055,0.7055,456899995.0
2007-09-12 04:08:00,0.7055,0.7056,0.7055,0.70555,363900005.0
2007-09-12 04:09:00,0.7056,0.7056,0.70555,0.70555,483400005.0
2007-09-12 04:10:00,0.7056,0.7056,0.7053,0.7055,1079299986.0
2007-09-12 04:11:00,0.7055,0.7055,0.7055,0.7055,1064599999.0
2007-09-12 04:12:00,0.7055,0.7055,0.7055,0.7055,474100009.0
2007-09-12 04:13:00,0.7055,0.7055,0.7055,0.7055,322600006.0
2007-09-12 04:14:00,0.7055,0.7056,0.70535,0.70535,537499998.0
2007-09-12 04:15:00,0.7054,0.70545,0.7051,0.7054,818599995.0
2007-09-12 04:16:00,0.7054,0.7055,0.70515,0.70545,926300001.0
2007-09-12 04:17:00,0.7054,0.7054,0.7049,0.705,1599299992.0
2007-09-12 04:18:00,0.705,0.705,0.7048,0.705,464100002.0
2007-09-12 04:19:00,0.705,0.7051,0.7049,0.7049,1201800010.0
2007-09-12 04:20:00,0.7049,0.7049,0.7049,0.7049,409400009.0
2007-09-12 04:21:00,0.7049,0.7049,0.7048,0.7048,272299999.0
2007-09-12 04:22:00,0.7048,0.7049,0.7048,0.7049,239500002.0
2007-09-12 04:23:00,0.7049,0.7049,0.7044,0.7045,1564700004.0
2007-09-12 04:24:00,0.7045,0.7047,0.7044,0.7044,328600001.0
2007-09-12 04:25:00,0.7045,0.7046,0.7044,0.7045,303900002.0
2007-09-12 04:26:00,0.7046,0.7046,0.7045,0.7045,54200000.0
2007-09-12 04:27:00,0.7045,0.7047,0.7044,0.7044,268800001.0
2007-09-12 04:28:00,0.70445,0.7047,0.70445,0.7045,298800002.0
2007-09-12 04:29:00,0.70445,0.7048,0.70445,0.70455,393399998.0
2007-09-12 04:30:00,0.7047,0.7049,0.7046,0.7048,448399996.0
2007-09-12 04:31:00,0.7047,0.7051,0.7047,0.7049,1131900011.0
2007-09-12 04:32:00,0.705,0.7051,0.7049,0.705,533099996.0
2007-09-12 04:33:00,0.7051,0.7052,0.7051,0.7052,225699997.0
2007-09-12 04:34:00,0.7052,0.7053,0.7051,0.7052,1273099996.0
2007-09-12 04:35:00,0.70515,0.7054,0.7051,0.7053,676499994.0
2007-09-12 04:36:00,0.7054,0.7054,0.7053,0.7054,147700000.0
2007-09-12 04:37:00,0.7054,0.7054,0.7052,0.7052,776199999.0
2007-09-12 04:38:00,0.7052,0.7052,0.7051,0.7051,503300001.0
2007-09-12 04:39:00,0.7051,0.7051,0.7051,0.7051,317400002.0
2007-09-12 04:40:00,0.7051,0.7051,0.7051,0.7051,59000000.0
2007-09-12 04:41:00,0.7051,0.7051,0.705,0.7051,187899999.0
2007-09-12 04:42:00,0.7051,0.7051,0.7047,0.7048,801600002.0
2007-09-12 04:43:00,0.7048,0.7048,0.7048,0.7048,32400002.0
2007-09-12 04:44:00,0.7048,0.7048,0.7048,0.7048,13800000.0
2007-09-12 04:45:00,0.7048,0.705,0.7047,0.7048,785700000.0
2007-09-12 04:46:00,0.70475,0.705,0.7047,0.7049,354300003.0
2007-09-12 04:47:00,0.7049,0.7049,0.7047,0.7047,556999998.0
2007-09-12 04:48:00,0.70412,0.70438,0.70409,0.70435,229600000.0
2007-09-12 04:49:00,0.7047,0.7047,0.7046,0.7047,282100002.0
2007-09-12 04:50:00,0.7047,0.7048,0.7047,0.7048,73000001.0
2007-09-12 04:51:00,0.7048,0.7048,0.7048,0.7048,125200001.0
2007-09-12 04:52:00,0.7048,0.705,0.7048,0.7048,826299992.0
2007-09-12 04:53:00,0.70473,0.70473,0.70433,0.70454,222599998.0
2007-09-12 04:54:00,0.7049,0.705,0.7049,0.705,159799998.0
2007-09-12 04:55:00,0.705,0.705,0.705,0.705,255200000.0
2007-09-12 04:56:00,0.705,0.7056,0.705,0.7054,237499999.0
2007-09-12 04:57:00,0.7054,0.7055,0.7054,0.7055,286200000.0
2007-09-12 04:58:00,0.7055,0.7055,0.7054,0.7055,373699999.0
2007-09-12 04:59:00,0.7055,0.7055,0.7055,0.7055,196800000.0
2007-09-12 05:00:00,0.7055,0.7056,0.7055,0.7055,517199994.0
2007-09-12 05:01:00,0.7055,0.7056,0.7055,0.7055,465599995.0
2007-09-12 05:02:00,0.70528,0.70541,0.70507,0.7051,1140299995.0
2007-09-12 05:03:00,0.7055,0.7055,0.7055,0.7055,52000000.0
2007-09-12 05:04:00,0.7055,0.7056,0.7055,0.7056,112200002.0
2007-09-12 05:05:00,0.7055,0.7056,0.7055,0.7055,122499999.0
2007-09-12 05:06:00,0.7055,0.7055,0.7048,0.7049,792999996.0
2007-09-12 05:07:00,0.7049,0.7051,0.7049,0.705,73800000.0
2007-09-12 05:08:00,0.7052,0.7052,0.7051,0.7051,260000000.0
2007-09-12 05:09:00,0.7051,0.7051,0.705,0.705,183000000.0
2007-09-12 05:10:00,0.7051,0.7051,0.7051,0.7051,75200000.0
2007-09-12 05:11:00,0.7051,0.7051,0.7051,0.7051,21900000.0
2007-09-12 05:12:00,0.7052,0.7054,0.7052,0.7052,180200000.0
2007-09-12 05:13:00,0.7052,0.7054,0.7052,0.70525,118100000.0
2007-09-12 05:14:00,0.7053,0.7053,0.7053,0.7053,109400001.0
2007-09-12 05:15:00,0.7053,0.7054,0.7053,0.7054,35700001.0
2007-09-12 05:16:00,0.7054,0.7054,0.7053,0.7053,131900001.0
2007-09-12 05:17:00,0.7053,0.7053,0.7052,0.7052,75000000.0
2007-09-12 05:18:00,0.70535,0.7054,0.70535,0.7054,48700000.0
2007-09-12 05:19:00,0.7054,0.7055,0.7053,0.7054,160800002.0
2007-09-12 05:20:00,0.70518,0.70532,0.70494,0.70494,203600002.0
2007-09-12 05:21:00,0.7054,0.7055,0.7054,0.7054,133299999.0
2007-09-12 05:22:00,0.7054,0.7054,0.7054,0.7054,21400000.0
2007-09-12 05:23:00,0.7054,0.7054,0.7053,0.7054,175800003.0
2007-09-12 05:24:00,0.7055,0.7057,0.7055,0.7055,816300001.0
2007-09-12 05:25:00,0.7055,0.7056,0.7054,0.7054,816300001.0
2007-09-12 05:26:00,0.7054,0.7054,0.7053,0.7053,140799999.0
2007-09-12 05:27:00,0.7054,0.7054,0.70535,0.70535,74000000.0
2007-09-12 05:28:00,0.7054,0.7054,0.70535,0.70535,39200000.0
2007-09-12 05:29:00,0.7054,0.7054,0.7052,0.7052,323100001.0
2007-09-12 05:30:00,0.7053,0.7053,0.705,0.705,481200004.0
2007-09-12 05:31:00,0.705,0.7051,0.7049,0.705,1221200004.0
2007-09-12 05:32:00,0.705,0.7052,0.705,0.7052,265799998.0
2007-09-12 05:33:00,0.7052,0.7052,0.7052,0.7052,86800004.0
2007-09-12 05:34:00,0.7052,0.7052,0.7051,0.7051,550500003.0
2007-09-12 05:35:00,0.70505,0.7052,0.705,0.7051,909899997.0
2007-09-12 05:36:00,0.7051,0.7052,0.7051,0.7052,310899996.0
2007-09-12 05:37:00,0.7052,0.7052,0.7052,0.7052,232699999.0
2007-09-12 05:38:00,0.7052,0.7052,0.7049,0.70495,764600008.0
2007-09-12 05:39:00,0.705,0.705,0.7048,0.705,225399998.0
2007-09-12 05:40:00,0.705,0.705,0.7049,0.7049,160099999.0
2007-09-12 05:41:00,0.7049,0.7052,0.7049,0.7052,171400001.0
2007-09-12 05:42:00,0.7052,0.7052,0.7052,0.7052,73000000.0
2007-09-12 05:43:00,0.7052,0.7052,0.7052,0.7052,27000000.0
2007-09-12 05:44:00,0.7052,0.7052,0.705,0.7052,215199999.0
2007-09-12 05:45:00,0.7052,0.7055,0.7051,0.7055,199299999.0
2007-09-12 05:46:00,0.7054,0.7055,0.70515,0.7053,383100000.0
2007-09-12 05:47:00,0.70477,0.70509,0.70446,0.70509,99600000.0
2007-09-12 05:48:00,0.7053,0.7053,0.7052,0.7052,105600002.0
2007-09-12 05:49:00,0.7052,0.7052,0.7051,0.7052,207799998.0
2007-09-12 05:50:00,0.7052,0.7054,0.7051,0.7053,534499994.0
2007-09-12 05:51:00,0.7053,0.7053,0.7053,0.7053,20800000.0
2007-09-12 05:52:00,0.7053,0.7054,0.7053,0.7054,73700001.0
2007-09-12 05:53:00,0.7054,0.7054,0.7053,0.7053,146000003.0
2007-09-12 05:54:00,0.7053,0.7055,0.7053,0.7055,113100000.0
2007-09-12 05:55:00,0.7055,0.7057,0.7055,0.7056,961499999.0
2007-09-12 05:56:00,0.7057,0.7057,0.7054,0.70545,170799999.0
2007-09-12 05:57:00,0.7056,0.7057,0.7053,0.7053,334900003.0
2007-09-12 05:58:00,0.70555,0.7059,0.70555,0.7059,227999999.0
2007-09-12 05:59:00,0.7059,0.706,0.7059,0.706,27900000.0
2007-09-12 06:00:00,0.7059,0.7062,0.7059,0.70605,544900002.0
2007-09-12 06:01:00,0.7061,0.7061,0.70545,0.7056,491700001.0
2007-09-12 06:02:00,0.7056,0.7056,0.7053,0.7053,371600001.0
2007-09-12 06:03:00,0.7054,0.7055,0.70525,0.7054,185799997.0
2007-09-12 06:04:00,0.7054,0.7054,0.705,0.7053,710000003.0
2007-09-12 06:05:00,0.7053,0.7055,0.7052,0.7055,167400000.0
2007-09-12 06:06:00,0.7056,0.7059,0.7055,0.7058,379600004.0
2007-09-12 06:07:00,0.7058,0.7058,0.7057,0.7057,635499999.0
2007-09-12 06:08:00,0.7058,0.7058,0.7057,0.7057,77000000.0
2007-09-12 06:09:00,0.7057,0.7059,0.7057,0.7058,353800001.0
2007-09-12 06:10:00,0.7058,0.7059,0.7056,0.70575,491400004.0
2007-09-12 06:11:00,0.70575,0.7058,0.7057,0.7058,224799998.0
2007-09-12 06:12:00,0.7058,0.7058,0.7058,0.7058,132199997.0
2007-09-12 06:13:00,0.7058,0.7059,0.7057,0.7057,111399999.0
2007-09-12 06:14:00,0.7057,0.7058,0.7057,0.7058,204400007.0
2007-09-12 06:15:00,0.7058,0.7058,0.70575,0.70575,97600004.0
2007-09-12 06:16:00,0.7058,0.7058,0.7057,0.7057,336100001.0
2007-09-12 06:17:00,0.7058,0.7058,0.70575,0.70575,106300002.0
2007-09-12 06:18:00,0.7058,0.7058,0.7058,0.7058,403699994.0
2007-09-12 06:19:00,0.70575,0.7058,0.7057,0.7057,225499998.0
2007-09-12 06:20:00,0.7057,0.7057,0.7057,0.7057,291200000.0
2007-09-12 06:21:00,0.7057,0.7057,0.7057,0.7057,185600000.0
2007-09-12 06:22:00,0.7057,0.7057,0.7052,0.7052,179599999.0
2007-09-12 06:23:00,0.7052,0.7053,0.7052,0.7053,74700000.0
2007-09-12 06:24:00,0.7055,0.7055,0.7055,0.7055,89600000.0
2007-09-12 06:25:00,0.7055,0.7055,0.7055,0.7055,253599998.0
2007-09-12 06:26:00,0.7055,0.7058,0.7055,0.70565,801599987.0
2007-09-12 06:27:00,0.7057,0.7059,0.7055,0.70585,530300001.0
2007-09-12 06:28:00,0.70585,0.70585,0.7057,0.7058,335499994.0
2007-09-12 06:29:00,0.7058,0.7058,0.7058,0.7058,138799994.0
2007-09-12 06:30:00,0.7058,0.7058,0.7056,0.7056,317899993.0
2007-09-12 06:31:00,0.7058,0.7058,0.7058,0.7058,118700001.0
2007-09-12 06:32:00,0.7058,0.7062,0.7058,0.7061,945100012.0
2007-09-12 06:33:00,0.7061,0.7062,0.7061,0.7061,620299995.0
2007-09-12 06:34:00,0.7062,0.7062,0.7061,0.7061,142800000.0
2007-09-12 06:35:00,0.7062,0.7062,0.7059,0.7059,463699996.0
2007-09-12 06:36:00,0.7059,0.7059,0.7056,0.7057,566699997.0
2007-09-12 06:37:00,0.7059,0.7059,0.70585,0.70585,112200000.0
2007-09-12 06:38:00,0.70585,0.7059,0.7057,0.7058,174900000.0
2007-09-12 06:39:00,0.7058,0.7059,0.70575,0.7059,146200001.0
2007-09-12 06:40:00,0.7058,0.7059,0.70575,0.7058,528499999.0
2007-09-12 06:41:00,0.706,0.7061,0.706,0.7061,679399992.0
2007-09-12 06:42:00,0.7061,0.7061,0.7059,0.7059,186399998.0
2007-09-12 06:43:00,0.7059,0.7059,0.7059,0.7059,451400010.0
2007-09-12 06:44:00,0.706,0.7061,0.7059,0.7059,370800005.0
2007-09-12 06:45:00,0.7059,0.7061,0.7059,0.7061,212799997.0
2007-09-12 06:46:00,0.7061,0.7061,0.706,0.7061,79500001.0
2007-09-12 06:47:00,0.7061,0.7063,0.7061,0.7061,356700002.0
2007-09-12 06:48:00,0.7061,0.7061,0.7061,0.7061,72800004.0
2007-09-12 06:49:00,0.7061,0.7065,0.7061,0.70645,434800003.0
2007-09-12 06:50:00,0.70645,0.7065,0.7064,0.7065,332999998.0
2007-09-12 06:51:00,0.7065,0.7066,0.7064,0.7064,137400000.0
2007-09-12 06:52:00,0.7064,0.7066,0.7063,0.7064,238900000.0
2007-09-12 06:53:00,0.7065,0.7065,0.7064,0.7064,179999998.0
2007-09-12 06:54:00,0.7064,0.7064,0.7061,0.7064,224899996.0
2007-09-12 06:55:00,0.7063,0.7063,0.70615,0.7063,326300004.0
2007-09-12 06:56:00,0.7063,0.7064,0.706,0.7061,535899994.0
2007-09-12 06:57:00,0.7062,0.7065,0.7062,0.7064,555099997.0
2007-09-12 06:58:00,0.7064,0.7069,0.7064,0.7069,371899997.0
2007-09-12 06:59:00,0.7069,0.7069,0.70665,0.70665,548900007.0
2007-09-12 07:00:00,0.7067,0.7069,0.7067,0.7067,232700003.0
2007-09-12 07:01:00,0.7067,0.7067,0.7066,0.7066,315900001.0
2007-09-12 07:02:00,0.7066,0.7066,0.7063,0.7063,626499998.0
2007-09-12 07:03:00,0.7063,0.7065,0.7063,0.7065,385500000.0
2007-09-12 07:04:00,0.7064,0.7065,0.7063,0.7065,422800000.0
2007-09-12 07:05:00,0.7065,0.7065,0.7064,0.7065,173999999.0
2007-09-12 07:06:00,0.7065,0.7065,0.7065,0.7065,82400000.0
2007-09-12 07:07:00,0.7065,0.7065,0.7063,0.7064,488700000.0
2007-09-12 07:08:00,0.7063,0.7065,0.7063,0.7065,510699996.0
2007-09-12 07:09:00,0.7065,0.7065,0.7065,0.7065,164200000.0
2007-09-12 07:10:00,0.7065,0.7065,0.7065,0.7065,24600000.0
2007-09-12 07:11:00,0.7065,0.7065,0.7065,0.7065,233000000.0
2007-09-12 07:12:00,0.7065,0.7066,0.7064,0.7064,604799997.0
2007-09-12 07:13:00,0.7064,0.7064,0.7063,0.7063,278000003.0
2007-09-12 07:14:00,0.7063,0.7063,0.70625,0.7063,66900002.0
2007-09-12 07:15:00,0.70625,0.7063,0.70625,0.7063,125200006.0
2007-09-12 07:16:00,0.7063,0.7065,0.70625,0.7065,295400007.0
2007-09-12 07:17:00,0.70645,0.7065,0.70645,0.7065,67500000.0
2007-09-12 07:18:00,0.70645,0.7065,0.70645,0.7065,78600000.0
2007-09-12 07:19:00,0.7065,0.7065,0.7065,0.7065,47500000.0
2007-09-12 07:20:00,0.7065,0.7065,0.7065,0.7065,38000000.0
2007-09-12 07:21:00,0.7065,0.7073,0.7064,0.7067,83600000.0
2007-09-12 07:22:00,0.7069,0.7069,0.7064,0.7069,259499999.0
2007-09-12 07:23:00,0.7068,0.7069,0.7066,0.7067,280200003.0
2007-09-12 07:24:00,0.7066,0.7072,0.7066,0.7069,1208599995.0
2007-09-12 07:25:00,0.7069,0.707,0.7067,0.7068,137000000.0
2007-09-12 07:26:00,0.7068,0.7068,0.7066,0.7067,161000000.0
2007-09-12 07:27:00,0.7067,0.7067,0.70655,0.7066,193100006.0
2007-09-12 07:28:00,0.7066,0.7069,0.7066,0.7066,166000003.0
2007-09-12 07:29:00,0.7066,0.7067,0.7063,0.7064,595200001.0
2007-09-12 07:30:00,0.7065,0.70685,0.7064,0.70685,557500001.0
2007-09-12 07:31:00,0.7067,0.7068,0.7065,0.7068,305900002.0
2007-09-12 07:32:00,0.7068,0.7071,0.7068,0.7071,306299998.0
2007-09-12 07:33:00,0.7071,0.7071,0.7067,0.7067,213299999.0
2007-09-12 07:34:00,0.7067,0.7067,0.7064,0.7064,311600002.0
2007-09-12 07:35:00,0.7064,0.7067,0.7061,0.7061,730300010.0
2007-09-12 07:36:00,0.7062,0.7065,0.7062,0.7063,679700003.0
2007-09-12 07:37:00,0.7063,0.7064,0.706,0.706,570100000.0
2007-09-12 07:38:00,0.7062,0.7067,0.7061,0.7066,605499999.0
2007-09-12 07:39:00,0.7066,0.7066,0.7062,0.7065,411100000.0
2007-09-12 07:40:00,0.7065,0.7067,0.7065,0.7065,415600001.0
2007-09-12 07:41:00,0.7066,0.7066,0.7064,0.7064,148000001.0
2007-09-12 07:42:00,0.7065,0.7066,0.7064,0.7066,109199999.0
2007-09-12 07:43:00,0.7066,0.7067,0.7063,0.7064,425799996.0
2007-09-12 07:44:00,0.7064,0.7064,0.7062,0.7062,279500000.0
2007-09-12 07:45:00,0.7062,0.70645,0.7057,0.7059,1118600007.0
2007-09-12 07:46:00,0.7058,0.7059,0.7057,0.7058,232399998.0
2007-09-12 07:47:00,0.7058,0.7058,0.7051,0.7054,909600008.0
2007-09-12 07:48:00,0.7054,0.7056,0.7054,0.7056,629999986.0
2007-09-12 07:49:00,0.7056,0.7056,0.7051,0.7053,652599995.0
2007-09-12 07:50:00,0.7053,0.7055,0.7051,0.7054,871100003.0
2007-09-12 07:51:00,0.7054,0.7059,0.7054,0.7059,1481399995.0
2007-09-12 07:52:00,0.7059,0.7059,0.7056,0.7057,661999996.0
2007-09-12 07:53:00,0.7058,0.7059,0.7056,0.7059,314200000.0
2007-09-12 07:54:00,0.7059,0.7059,0.7058,0.7058,207000001.0
2007-09-12 07:55:00,0.7058,0.7058,0.7057,0.7057,696000014.0
2007-09-12 07:56:00,0.7057,0.7057,0.7056,0.7056,456999994.0
2007-09-12 07:57:00,0.7056,0.7056,0.7051,0.7054,2019000001.0
2007-09-12 07:58:00,0.7054,0.7054,0.7051,0.7051,271599995.0
2007-09-12 07:59:00,0.7051,0.7053,0.7051,0.7052,236600002.0
2007-09-12 08:00:00,0.7053,0.7053,0.7051,0.7053,211600001.0
2007-09-12 08:01:00,0.7053,0.7054,0.7051,0.7051,551700002.0
2007-09-12 08:02:00,0.7052,0.7054,0.7051,0.7052,712800007.0
2007-09-12 08:03:00,0.7051,0.7052,0.7049,0.705,695999996.0
2007-09-12 08:04:00,0.705,0.7053,0.7048,0.705,1123700005.0
2007-09-12 08:05:00,0.7051,0.7052,0.7051,0.7052,341599993.0
2007-09-12 08:06:00,0.7052,0.7054,0.7052,0.7054,404999996.0
2007-09-12 08:07:00,0.7054,0.7055,0.70535,0.70535,346600003.0
2007-09-12 08:08:00,0.70535,0.7054,0.7052,0.7053,436199994.0
2007-09-12 08:09:00,0.7053,0.7053,0.7052,0.7053,164599995.0
2007-09-12 08:10:00,0.7052,0.7055,0.7052,0.7055,133999998.0
2007-09-12 08:11:00,0.7055,0.706,0.7054,0.7056,1378399992.0
2007-09-12 08:12:00,0.7056,0.706,0.7055,0.706,516899996.0
2007-09-12 08:13:00,0.7059,0.7064,0.7059,0.7062,1217999997.0
2007-09-12 08:14:00,0.7063,0.7063,0.7062,0.7062,567299998.0
2007-09-12 08:15:00,0.7063,0.7064,0.7061,0.70635,918000004.0
2007-09-12 08:16:00,0.7064,0.7065,0.7063,0.7063,744999999.0
2007-09-12 08:17:00,0.7063,0.7063,0.7055,0.7055,726599996.0
2007-09-12 08:18:00,0.7055,0.7057,0.7054,0.7057,503800004.0
2007-09-12 08:19:00,0.7057,0.7058,0.7056,0.7057,346300002.0
2007-09-12 08:20:00,0.7058,0.7063,0.7057,0.7062,528400000.0
2007-09-12 08:21:00,0.7062,0.7064,0.7062,0.7064,570300016.0
2007-09-12 08:22:00,0.7063,0.7063,0.7056,0.70595,706399998.0
2007-09-12 08:23:00,0.706,0.7061,0.7059,0.7061,339000001.0
2007-09-12 08:24:00,0.7062,0.7062,0.7059,0.7059,219700000.0
2007-09-12 08:25:00,0.7061,0.7061,0.706,0.7061,540499999.0
2007-09-12 08:26:00,0.706,0.7061,0.7058,0.706,412700003.0
2007-09-12 08:27:00,0.7061,0.7062,0.706,0.706,851699996.0
2007-09-12 08:28:00,0.7061,0.7061,0.7059,0.7061,327500008.0
2007-09-12 08:29:00,0.7061,0.7061,0.706,0.706,260000003.0
2007-09-12 08:30:00,0.706,0.706,0.7059,0.706,207900002.0
2007-09-12 08:31:00,0.7061,0.7063,0.706,0.7063,549400005.0
2007-09-12 08:32:00,0.7063,0.7063,0.7063,0.7063,39000000.0
2007-09-12 08:33:00,0.70625,0.7063,0.70625,0.7063,318900001.0
2007-09-12 08:34:00,0.7063,0.7064,0.7063,0.7064,278099995.0
2007-09-12 08:35:00,0.7063,0.7063,0.7062,0.7063,458799999.0
2007-09-12 08:36:00,0.7062,0.7066,0.70615,0.7066,921300005.0
2007-09-12 08:37:00,0.7066,0.7066,0.7065,0.7066,545100007.0
2007-09-12 08:38:00,0.7066,0.7066,0.7066,0.7066,62400000.0
2007-09-12 08:39:00,0.7066,0.7067,0.7065,0.7065,878500002.0
2007-09-12 08:40:00,0.7066,0.7067,0.7066,0.7066,386400002.0
2007-09-12 08:41:00,0.7066,0.7067,0.7065,0.7066,858499999.0
2007-09-12 08:42:00,0.7066,0.7066,0.7065,0.7065,534000004.0
2007-09-12 08:43:00,0.7065,0.7065,0.706,0.70615,945800001.0
2007-09-12 08:44:00,0.70615,0.7062,0.70585,0.7061,350199998.0
2007-09-12 08:45:00,0.7061,0.7062,0.7061,0.7062,190599999.0
2007-09-12 08:46:00,0.7062,0.7062,0.70615,0.7062,153399999.0
2007-09-12 08:47:00,0.7062,0.7062,0.706,0.706,215099995.0
2007-09-12 08:48:00,0.7062,0.7063,0.7062,0.7063,243600003.0
2007-09-12 08:49:00,0.7063,0.7063,0.70625,0.7063,110000000.0
2007-09-12 08:50:00,0.7063,0.7064,0.706,0.706,1013999989.0
2007-09-12 08:51:00,0.706,0.706,0.7059,0.7059,667599999.0
2007-09-12 08:52:00,0.7059,0.7062,0.7059,0.7062,459900000.0
2007-09-12 08:53:00,0.7062,0.7063,0.7062,0.7063,95500000.0
2007-09-12 08:54:00,0.7063,0.7063,0.7063,0.7063,39000000.0
2007-09-12 08:55:00,0.7063,0.7063,0.7063,0.7063,43900000.0
2007-09-12 08:56:00,0.7063,0.7064,0.7063,0.7064,68600000.0
2007-09-12 08:57:00,0.7063,0.7063,0.7063,0.7063,555800002.0
2007-09-12 08:58:00,0.7063,0.7063,0.7063,0.7063,103300003.0
2007-09-12 08:59:00,0.7063,0.7063,0.706,0.70605,636200004.0
2007-09-12 09:00:00,0.7061,0.7061,0.7056,0.7056,1147000002.0
2007-09-12 09:01:00,0.7056,0.706,0.7056,0.706,1270300002.0
2007-09-12 09:02:00,0.7061,0.7062,0.70605,0.70605,291199998.0
2007-09-12 09:03:00,0.7061,0.7062,0.7061,0.7061,64799999.0
2007-09-12 09:04:00,0.7062,0.7062,0.7061,0.7062,58900001.0
2007-09-12 09:05:00,0.7062,0.7062,0.7062,0.7062,44300000.0
2007-09-12 09:06:00,0.7062,0.7062,0.7062,0.7062,422999994.0
2007-09-12 09:07:00,0.7062,0.7064,0.7062,0.7064,65200000.0
2007-09-12 09:08:00,0.7064,0.7064,0.7063,0.7063,24700000.0
2007-09-12 09:09:00,0.7063,0.7066,0.7063,0.7064,234400001.0
2007-09-12 09:10:00,0.7064,0.7069,0.7063,0.7068,1820599999.0
2007-09-12 09:11:00,0.7068,0.707,0.7067,0.7069,1022599995.0
2007-09-12 09:12:00,0.7069,0.707,0.7067,0.707,1042999999.0
2007-09-12 09:13:00,0.7068,0.707,0.7067,0.707,1362299998.0
2007-09-12 09:14:00,0.707,0.7073,0.707,0.7071,468500000.0
2007-09-12 09:15:00,0.7071,0.7073,0.7071,0.7072,482100000.0
2007-09-12 09:16:00,0.7071,0.7072,0.7069,0.707,563199996.0
2007-09-12 09:17:00,0.707,0.7071,0.7069,0.7069,336800001.0
2007-09-12 09:18:00,0.7069,0.707,0.7069,0.707,392299993.0
2007-09-12 09:19:00,0.707,0.7073,0.7069,0.7073,724900001.0
2007-09-12 09:20:00,0.7073,0.7073,0.70705,0.7072,596400002.0
2007-09-12 09:21:00,0.70715,0.7072,0.7069,0.70695,725499998.0
2007-09-12 09:22:00,0.707,0.7071,0.707,0.707,1020799999.0
2007-09-12 09:23:00,0.707,0.707,0.7069,0.707,592899996.0
2007-09-12 09:24:00,0.707,0.7071,0.70685,0.7071,1384099995.0
2007-09-12 09:25:00,0.7071,0.7075,0.7071,0.7075,740400003.0
2007-09-12 09:26:00,0.7075,0.7077,0.7073,0.7075,1673000001.0
2007-09-12 09:27:00,0.7075,0.7076,0.7075,0.7076,979000004.0
2007-09-12 09:28:00,0.70755,0.70765,0.70725,0.7076,1449800000.0
2007-09-12 09:29:00,0.7075,0.7076,0.7072,0.7072,1460100014.0
2007-09-12 09:30:00,0.7073,0.7074,0.7068,0.707,1453600001.0
2007-09-12 09:31:00,0.707,0.7071,0.7068,0.7069,1925300008.0
2007-09-12 09:32:00,0.707,0.707,0.7069,0.7069,482800001.0
2007-09-12 09:33:00,0.7069,0.7069,0.7067,0.7067,1166099997.0
2007-09-12 09:34:00,0.7067,0.7067,0.7062,0.7063,1458799995.0
2007-09-12 09:35:00,0.7063,0.7063,0.7061,0.7061,1380800004.0
2007-09-12 09:36:00,0.7061,0.7062,0.7059,0.7059,1181500005.0
2007-09-12 09:37:00,0.7059,0.7061,0.7059,0.7061,772800002.0
2007-09-12 09:38:00,0.7061,0.7062,0.7061,0.7062,816100001.0
2007-09-12 09:39:00,0.7062,0.7062,0.7062,0.7062,629699998.0
2007-09-12 09:40:00,0.7062,0.7062,0.706,0.706,744099998.0
2007-09-12 09:41:00,0.7061,0.7061,0.706,0.7061,996900006.0
2007-09-12 09:42:00,0.7061,0.7062,0.7058,0.7061,1624599995.0
2007-09-12 09:43:00,0.7061,0.7062,0.706,0.706,1357900005.0
2007-09-12 09:44:00,0.706,0.7062,0.706,0.7062,498000004.0
2007-09-12 09:45:00,0.7062,0.7062,0.706,0.7061,303100003.0
2007-09-12 09:46:00,0.706,0.7062,0.706,0.706,959799985.0
2007-09-12 09:47:00,0.70605,0.7061,0.706,0.7061,420500005.0
2007-09-12 09:48:00,0.7061,0.7061,0.7059,0.706,375900001.0
2007-09-12 09:49:00,0.70595,0.7064,0.70595,0.7064,575000002.0
2007-09-12 09:50:00,0.7064,0.7064,0.70605,0.70605,782099995.0
2007-09-12 09:51:00,0.7062,0.7062,0.706,0.7061,1711400006.0
2007-09-12 09:52:00,0.7061,0.7061,0.706,0.706,202800009.0
2007-09-12 09:53:00,0.7061,0.7061,0.7061,0.7061,265099999.0
2007-09-12 09:54:00,0.7062,0.7064,0.7061,0.7061,781600011.0
2007-09-12 09:55:00,0.7061,0.7061,0.70605,0.70605,117999996.0
2007-09-12 09:56:00,0.70605,0.7062,0.70605,0.7062,500600007.0
2007-09-12 09:57:00,0.7062,0.7062,0.706,0.7062,463700003.0
2007-09-12 09:58:00,0.7062,0.7062,0.7056,0.7056,981000003.0
2007-09-12 09:59:00,0.7056,0.706,0.7056,0.706,1170399993.0
2007-09-12 10:00:00,0.7059,0.706,0.7057,0.7058,527500002.0
2007-09-12 10:01:00,0.7058,0.7061,0.7056,0.706,717099993.0
2007-09-12 10:02:00,0.706,0.7061,0.7058,0.7059,852299999.0
2007-09-12 10:03:00,0.7058,0.706,0.7058,0.7059,173600000.0
2007-09-12 10:04:00,0.70595,0.70615,0.70585,0.7059,499500000.0
2007-09-12 10:05:00,0.7059,0.706,0.7059,0.706,91899997.0
2007-09-12 10:06:00,0.706,0.7061,0.706,0.7061,110399998.0
2007-09-12 10:07:00,0.7061,0.7062,0.70595,0.70595,644700002.0
2007-09-12 10:08:00,0.706,0.7064,0.7059,0.7061,762300005.0
2007-09-12 10:09:00,0.7061,0.7063,0.706,0.70625,606100001.0
2007-09-12 10:10:00,0.7063,0.70635,0.7061,0.7063,344599997.0
2007-09-12 10:11:00,0.7063,0.7064,0.70615,0.7062,427499998.0
2007-09-12 10:12:00,0.7063,0.7063,0.7059,0.7061,582600010.0
2007-09-12 10:13:00,0.7061,0.7061,0.7059,0.706,731299991.0
2007-09-12 10:14:00,0.706,0.706,0.7059,0.7059,670199998.0
2007-09-12 10:15:00,0.7059,0.7063,0.7059,0.706,1340499990.0
2007-09-12 10:16:00,0.7061,0.7063,0.7061,0.7063,102900001.0
2007-09-12 10:17:00,0.7062,0.7065,0.7061,0.7062,478699998.0
2007-09-12 10:18:00,0.7062,0.7065,0.7062,0.7062,667199994.0
2007-09-12 10:19:00,0.7062,0.7071,0.706,0.7066,1993100001.0
2007-09-12 10:20:00,0.7066,0.7072,0.7066,0.7069,1600899996.0
2007-09-12 10:21:00,0.7069,0.707,0.7066,0.707,730500004.0
2007-09-12 10:22:00,0.707,0.707,0.7066,0.7066,679799990.0
2007-09-12 10:23:00,0.7066,0.7066,0.70655,0.7066,464200002.0
2007-09-12 10:24:00,0.7066,0.7067,0.7066,0.7066,132299997.0
2007-09-12 10:25:00,0.7066,0.7067,0.7063,0.7063,523100002.0
2007-09-12 10:26:00,0.7064,0.7065,0.7064,0.7065,238799997.0
2007-09-12 10:27:00,0.7065,0.7067,0.7061,0.7065,661699998.0
2007-09-12 10:28:00,0.7065,0.7069,0.7064,0.7068,933300000.0
2007-09-12 10:29:00,0.7068,0.7071,0.7068,0.7071,1384999992.0
2007-09-12 10:30:00,0.7071,0.7071,0.707,0.707,387700002.0
2007-09-12 10:31:00,0.707,0.7073,0.7069,0.7073,1210999993.0
2007-09-12 10:32:00,0.7074,0.7075,0.707,0.7073,539899998.0
2007-09-12 10:33:00,0.7073,0.7073,0.707,0.7072,539899998.0
2007-09-12 10:34:00,0.7072,0.7072,0.7072,0.7072,280100000.0
2007-09-12 10:35:00,0.7072,0.7073,0.7071,0.7073,1005500003.0
2007-09-12 10:36:00,0.7073,0.7074,0.707,0.7071,1422499992.0
2007-09-12 10:37:00,0.7071,0.7073,0.7069,0.7073,1459199994.0
2007-09-12 10:38:00,0.7073,0.7073,0.7071,0.7071,343299998.0
2007-09-12 10:39:00,0.7071,0.7075,0.7071,0.7075,1037900001.0
2007-09-12 10:40:00,0.7075,0.7075,0.70725,0.7073,379000005.0
2007-09-12 10:41:00,0.7073,0.7073,0.7067,0.7068,1851200010.0
2007-09-12 10:42:00,0.7068,0.707,0.7066,0.7069,1330300012.0
2007-09-12 10:43:00,0.7069,0.7069,0.7068,0.7069,683999994.0
2007-09-12 10:44:00,0.7069,0.7073,0.7068,0.7071,973899997.0
2007-09-12 10:45:00,0.7071,0.7071,0.7068,0.7068,1040599997.0
2007-09-12 10:46:00,0.7068,0.707,0.7067,0.7068,1015599988.0
2007-09-12 10:47:00,0.7068,0.7072,0.7068,0.70705,1098599997.0
2007-09-12 10:48:00,0.70705,0.7072,0.707,0.7072,456899993.0
2007-09-12 10:49:00,0.7071,0.7072,0.7069,0.7069,681500004.0
2007-09-12 10:50:00,0.707,0.7071,0.7069,0.7071,758600005.0
2007-09-12 10:51:00,0.707,0.7071,0.70695,0.70695,445200000.0
2007-09-12 10:52:00,0.70695,0.707,0.7068,0.7068,718099995.0
2007-09-12 10:53:00,0.7069,0.707,0.7069,0.7069,710199997.0
2007-09-12 10:54:00,0.7069,0.7069,0.7069,0.7069,267599998.0
2007-09-12 10:55:00,0.7069,0.7069,0.70665,0.7067,781500003.0
2007-09-12 10:56:00,0.7067,0.7067,0.7065,0.7067,1389499993.0
2007-09-12 10:57:00,0.7066,0.7067,0.7066,0.7067,1447000018.0
2007-09-12 10:58:00,0.7067,0.7067,0.7065,0.70665,949899994.0
2007-09-12 10:59:00,0.7067,0.7067,0.70655,0.7067,607700001.0
2007-09-12 11:00:00,0.70675,0.7068,0.7066,0.7068,1005100000.0
2007-09-12 11:01:00,0.70675,0.70675,0.7066,0.7067,278200002.0
2007-09-12 11:02:00,0.7067,0.7069,0.70655,0.70675,214399996.0
2007-09-12 11:03:00,0.7068,0.7069,0.7066,0.7068,302900003.0
2007-09-12 11:04:00,0.7068,0.7071,0.7066,0.7066,540099998.0
2007-09-12 11:05:00,0.7066,0.7066,0.7066,0.7066,123299997.0
2007-09-12 11:06:00,0.7066,0.70675,0.7065,0.7066,331999999.0
2007-09-12 11:07:00,0.7066,0.70665,0.70635,0.7065,991999997.0
2007-09-12 11:08:00,0.7065,0.7066,0.7064,0.7064,218599999.0
2007-09-12 11:09:00,0.7064,0.7064,0.7062,0.70635,381700005.0
2007-09-12 11:10:00,0.70635,0.70635,0.7061,0.7062,170200003.0
2007-09-12 11:11:00,0.7062,0.70645,0.70615,0.7062,822500001.0
2007-09-12 11:12:00,0.7062,0.7063,0.7062,0.7063,100900002.0
2007-09-12 11:13:00,0.70635,0.7065,0.7062,0.7063,277700000.0
2007-09-12 11:14:00,0.70635,0.70645,0.70635,0.7064,71300000.0
2007-09-12 11:15:00,0.7064,0.7064,0.7063,0.7063,251700000.0
2007-09-12 11:16:00,0.7063,0.7064,0.7063,0.7064,99499999.0
2007-09-12 11:17:00,0.7063,0.7065,0.7062,0.7064,248499999.0
2007-09-12 11:18:00,0.7064,0.7066,0.7062,0.7064,936899997.0
2007-09-12 11:19:00,0.7065,0.7065,0.70635,0.70635,231099999.0
2007-09-12 11:20:00,0.70635,0.70635,0.70635,0.70635,4000000.0
2007-09-12 11:21:00,0.70635,0.7064,0.7063,0.7063,96900000.0
2007-09-12 11:22:00,0.7063,0.7065,0.7063,0.7065,200000000.0
2007-09-12 11:23:00,0.7065,0.7065,0.7064,0.7064,193900002.0
2007-09-12 11:24:00,0.7064,0.7064,0.7064,0.7064,176000006.0
2007-09-12 11:25:00,0.7064,0.7064,0.7062,0.7063,313499999.0
2007-09-12 11:26:00,0.70625,0.7064,0.70615,0.70615,449799996.0
2007-09-12 11:27:00,0.7062,0.7064,0.7061,0.7062,602300003.0
2007-09-12 11:28:00,0.7063,0.7064,0.70595,0.70595,562999997.0
2007-09-12 11:29:00,0.706,0.7062,0.7059,0.7059,944500008.0
2007-09-12 11:30:00,0.7059,0.7061,0.7059,0.7059,1017899993.0
2007-09-12 11:31:00,0.70605,0.7061,0.706,0.706,398400003.0
2007-09-12 11:32:00,0.706,0.7061,0.706,0.7061,155700000.0
2007-09-12 11:33:00,0.7061,0.70615,0.7059,0.7061,414199998.0
2007-09-12 11:34:00,0.70615,0.7063,0.7061,0.7063,220799999.0
2007-09-12 11:35:00,0.7063,0.7063,0.706,0.7063,722600004.0
2007-09-12 11:36:00,0.7063,0.7064,0.7062,0.7063,292200000.0
2007-09-12 11:37:00,0.7063,0.7064,0.7063,0.7063,366800001.0
2007-09-12 11:38:00,0.7063,0.7063,0.7061,0.7062,285899999.0
2007-09-12 11:39:00,0.7061,0.7063,0.7061,0.7062,533099998.0
2007-09-12 11:40:00,0.7062,0.7063,0.7062,0.7063,336900000.0
2007-09-12 11:41:00,0.7063,0.7065,0.70625,0.7063,251000000.0
2007-09-12 11:42:00,0.7063,0.7063,0.7063,0.7063,28400000.0
2007-09-12 11:43:00,0.7063,0.7063,0.7062,0.7063,333600000.0
2007-09-12 11:44:00,0.7063,0.7064,0.7061,0.70625,397100000.0
2007-09-12 11:45:00,0.7063,0.7063,0.70625,0.7063,44100000.0
2007-09-12 11:46:00,0.7063,0.7063,0.7063,0.7063,71200000.0
2007-09-12 11:47:00,0.70625,0.7065,0.70625,0.7064,298600000.0
2007-09-12 11:48:00,0.7064,0.7064,0.7063,0.7064,157100000.0
2007-09-12 11:49:00,0.7064,0.7065,0.7064,0.7064,117900000.0
2007-09-12 11:50:00,0.7064,0.7064,0.7061,0.7063,550999999.0
2007-09-12 11:51:00,0.7063,0.7063,0.7061,0.7061,163600001.0
2007-09-12 11:52:00,0.7062,0.7065,0.70615,0.7064,659999998.0
2007-09-12 11:53:00,0.7064,0.7064,0.7064,0.7064,57000000.0
2007-09-12 11:54:00,0.7064,0.7064,0.7061,0.7064,298500001.0
2007-09-12 11:55:00,0.7064,0.7066,0.7061,0.7062,1035900002.0
2007-09-12 11:56:00,0.7063,0.7065,0.7063,0.7065,233199996.0
2007-09-12 11:57:00,0.7065,0.7066,0.7065,0.7066,118600000.0
2007-09-12 11:58:00,0.7066,0.7066,0.7065,0.7065,67500000.0
2007-09-12 11:59:00,0.7066,0.7068,0.7062,0.7065,632899998.0
2007-09-12 12:00:00,0.7065,0.7065,0.7065,0.7065,30400000.0
2007-09-12 12:01:00,0.7066,0.7067,0.7065,0.7065,179499998.0
2007-09-12 12:02:00,0.7065,0.7067,0.70645,0.70645,290099998.0
2007-09-12 12:03:00,0.7065,0.7066,0.7065,0.7066,388400000.0
2007-09-12 12:04:00,0.7066,0.7066,0.7066,0.7066,58300000.0
2007-09-12 12:05:00,0.7066,0.7066,0.70645,0.70645,125300000.0
2007-09-12 12:06:00,0.7065,0.7065,0.7065,0.7065,30000000.0
2007-09-12 12:07:00,0.7065,0.7067,0.7065,0.7067,64800000.0
2007-09-12 12:08:00,0.7066,0.7067,0.7065,0.7067,252000002.0
2007-09-12 12:09:00,0.7066,0.7069,0.7065,0.7065,460900002.0
2007-09-12 12:10:00,0.7065,0.7068,0.7065,0.7068,210800000.0
2007-09-12 12:11:00,0.7068,0.7068,0.7067,0.7067,62100000.0
2007-09-12 12:12:00,0.7067,0.7068,0.7067,0.70675,74700000.0
2007-09-12 12:13:00,0.7067,0.7072,0.7067,0.7072,317899999.0
2007-09-12 12:14:00,0.7072,0.7072,0.7069,0.7071,343000001.0
2007-09-12 12:15:00,0.7071,0.7073,0.70705,0.7073,407999998.0
2007-09-12 12:16:00,0.7073,0.7073,0.7073,0.7073,48100000.0
2007-09-12 12:17:00,0.7073,0.7075,0.7072,0.7075,1241199997.0
2007-09-12 12:18:00,0.7075,0.7076,0.7074,0.7075,1549000013.0
2007-09-12 12:19:00,0.7075,0.7075,0.7074,0.7074,869000002.0
2007-09-12 12:20:00,0.7074,0.7075,0.7073,0.7073,703800004.0
2007-09-12 12:21:00,0.7074,0.7074,0.70665,0.70665,788299994.0
2007-09-12 12:22:00,0.70665,0.7068,0.7066,0.7067,896899998.0
2007-09-12 12:23:00,0.70675,0.7068,0.70655,0.7067,103200000.0
2007-09-12 12:24:00,0.70675,0.7068,0.7064,0.7067,1238800008.0
2007-09-12 12:25:00,0.7067,0.7067,0.7063,0.7067,1716199998.0
2007-09-12 12:26:00,0.7067,0.7068,0.7066,0.7068,671099995.0
2007-09-12 12:27:00,0.7068,0.7068,0.70665,0.70675,456199994.0
2007-09-12 12:28:00,0.70675,0.7068,0.7067,0.7067,485400006.0
2007-09-12 12:29:00,0.7067,0.7067,0.7066,0.7067,354500000.0
2007-09-12 12:30:00,0.7067,0.7068,0.7067,0.7068,245000001.0
2007-09-12 12:31:00,0.7068,0.70695,0.7067,0.7067,206899996.0
2007-09-12 12:32:00,0.7067,0.7068,0.7067,0.7068,147800000.0
2007-09-12 12:33:00,0.7068,0.7068,0.7068,0.7068,9600000.0
2007-09-12 12:34:00,0.7068,0.7068,0.7066,0.7066,33300000.0
2007-09-12 12:35:00,0.7066,0.7068,0.7066,0.7066,213300002.0
2007-09-12 12:36:00,0.7066,0.7068,0.7066,0.7066,305599999.0
2007-09-12 12:37:00,0.7065,0.70715,0.7065,0.707,509800003.0
2007-09-12 12:38:00,0.707,0.707,0.7068,0.707,762799996.0
2007-09-12 12:39:00,0.707,0.7071,0.707,0.7071,173400000.0
2007-09-12 12:40:00,0.7071,0.7071,0.7069,0.7071,1110000003.0
2007-09-12 12:41:00,0.7071,0.7071,0.7067,0.707,414100001.0
2007-09-12 12:42:00,0.707,0.7072,0.707,0.7072,524800001.0
2007-09-12 12:43:00,0.7072,0.7073,0.7071,0.7072,475600002.0
2007-09-12 12:44:00,0.7073,0.7076,0.7072,0.7072,1077000001.0
2007-09-12 12:45:00,0.7073,0.7077,0.7072,0.7074,615300000.0
2007-09-12 12:46:00,0.7074,0.7076,0.70725,0.70725,932600005.0
2007-09-12 12:47:00,0.70725,0.7074,0.70725,0.7073,215299999.0
2007-09-12 12:48:00,0.7073,0.7076,0.7072,0.7074,734099994.0
2007-09-12 12:49:00,0.7075,0.7076,0.7073,0.7073,409999994.0
2007-09-12 12:50:00,0.7073,0.7075,0.70725,0.7073,715200000.0
2007-09-12 12:51:00,0.70725,0.7074,0.70715,0.7072,640199999.0
2007-09-12 12:52:00,0.7072,0.7074,0.707,0.707,1606099994.0
2007-09-12 12:53:00,0.7071,0.7072,0.707,0.7071,512099999.0
2007-09-12 12:54:00,0.7075,0.7076,0.7071,0.7076,342300000.0
2007-09-12 12:55:00,0.7076,0.7078,0.7076,0.7078,390700002.0
2007-09-12 12:56:00,0.7078,0.7078,0.7077,0.7078,258100000.0
2007-09-12 12:57:00,0.7078,0.7078,0.7077,0.7078,219600000.0
2007-09-12 12:58:00,0.7076,0.7079,0.7066,0.7068,1821799997.0
2007-09-12 12:59:00,0.7067,0.707,0.706,0.7063,1821799997.0
2007-09-12 13:00:00,0.7061,0.7066,0.7056,0.7066,1481799996.0
2007-09-12 13:01:00,0.7066,0.7066,0.70615,0.7065,1112100005.0
2007-09-12 13:02:00,0.7065,0.7069,0.7065,0.7066,1624699997.0
2007-09-12 13:03:00,0.7066,0.7067,0.7066,0.7066,492299993.0
2007-09-12 13:04:00,0.7066,0.7067,0.7066,0.7067,356499999.0
2007-09-12 13:05:00,0.7067,0.7069,0.7067,0.70675,793700010.0
2007-09-12 13:06:00,0.7068,0.7068,0.7064,0.7068,413900001.0
2007-09-12 13:07:00,0.7068,0.7068,0.70655,0.7068,881099994.0
2007-09-12 13:08:00,0.7068,0.7068,0.7066,0.70675,169500000.0
2007-09-12 13:09:00,0.70675,0.7069,0.7067,0.7069,176900000.0
2007-09-12 13:10:00,0.7069,0.7071,0.7069,0.7071,223099999.0
2007-09-12 13:11:00,0.7071,0.7071,0.7068,0.7069,192299998.0
2007-09-12 13:12:00,0.7069,0.7071,0.7068,0.707,724700007.0
2007-09-12 13:13:00,0.707,0.7074,0.70695,0.7074,412100000.0
2007-09-12 13:14:00,0.7074,0.7074,0.70725,0.70725,456600000.0
2007-09-12 13:15:00,0.70725,0.7073,0.7072,0.7072,153199999.0
2007-09-12 13:16:00,0.7073,0.7074,0.70725,0.70725,178200000.0
2007-09-12 13:17:00,0.7073,0.7074,0.7073,0.7073,218200000.0
2007-09-12 13:18:00,0.7073,0.7073,0.7073,0.7073,260600000.0
2007-09-12 13:19:00,0.7073,0.7073,0.7073,0.7073,302300000.0
2007-09-12 13:20:00,0.7073,0.7075,0.707,0.7072,182900000.0
2007-09-12 13:21:00,0.7072,0.7076,0.7071,0.7075,404300000.0
2007-09-12 13:22:00,0.7076,0.7078,0.70745,0.7077,981800003.0
2007-09-12 13:23:00,0.7077,0.7078,0.7077,0.7078,154000000.0
2007-09-12 13:24:00,0.7078,0.708,0.7077,0.70775,876300003.0
2007-09-12 13:25:00,0.70775,0.708,0.7074,0.7074,501900004.0
2007-09-12 13:26:00,0.7074,0.7075,0.7073,0.7074,710999999.0
2007-09-12 13:27:00,0.7074,0.7074,0.70725,0.7073,228500002.0
2007-09-12 13:28:00,0.7073,0.7074,0.707,0.7071,735500000.0
2007-09-12 13:29:00,0.7071,0.7073,0.70705,0.7073,243299998.0
2007-09-12 13:30:00,0.7073,0.7073,0.7073,0.7073,128000000.0
2007-09-12 13:31:00,0.7073,0.7073,0.7071,0.7072,669199997.0
2007-09-12 13:32:00,0.7073,0.7074,0.7073,0.7074,56300000.0
2007-09-12 13:33:00,0.7074,0.7074,0.7074,0.7074,117600000.0
2007-09-12 13:34:00,0.7074,0.7076,0.7074,0.7076,441399997.0
2007-09-12 13:35:00,0.7076,0.7076,0.7074,0.7076,1316799996.0
2007-09-12 13:36:00,0.70755,0.7076,0.7071,0.7073,357500002.0
2007-09-12 13:37:00,0.7072,0.7073,0.70705,0.70705,236999996.0
2007-09-12 13:38:00,0.7071,0.7073,0.7071,0.7073,1459900017.0
2007-09-12 13:39:00,0.7073,0.7074,0.70695,0.70695,1001400001.0
2007-09-12 13:40:00,0.707,0.7073,0.7067,0.7069,1263099995.0
2007-09-12 13:41:00,0.7068,0.707,0.70675,0.70675,1224099992.0
2007-09-12 13:42:00,0.7068,0.7069,0.7067,0.7068,401999992.0
2007-09-12 13:43:00,0.7068,0.7069,0.7068,0.7069,540299995.0
2007-09-12 13:44:00,0.7068,0.70715,0.7067,0.7071,1307500001.0
2007-09-12 13:45:00,0.70705,0.7071,0.70705,0.7071,530899994.0
2007-09-12 13:46:00,0.7071,0.7071,0.7069,0.7071,767699994.0
2007-09-12 13:47:00,0.7072,0.7073,0.7069,0.707,562999999.0
2007-09-12 13:48:00,0.707,0.7071,0.707,0.7071,238900000.0
2007-09-12 13:49:00,0.707,0.7071,0.707,0.707,387400002.0
2007-09-12 13:50:00,0.707,0.707,0.7067,0.7067,305500000.0
2007-09-12 13:51:00,0.7067,0.707,0.7067,0.707,297400003.0
2007-09-12 13:52:00,0.707,0.707,0.7069,0.707,234900007.0
2007-09-12 13:53:00,0.707,0.707,0.7069,0.707,516100005.0
2007-09-12 13:54:00,0.707,0.707,0.707,0.707,31600000.0
2007-09-12 13:55:00,0.707,0.707,0.70685,0.7069,154700001.0
2007-09-12 13:56:00,0.70685,0.7069,0.7068,0.7069,406700003.0
2007-09-12 13:57:00,0.7069,0.707,0.7068,0.707,145900005.0
2007-09-12 13:58:00,0.707,0.707,0.7068,0.70685,227500001.0
2007-09-12 13:59:00,0.7069,0.7069,0.7069,0.7069,76500000.0
2007-09-12 14:00:00,0.7069,0.7069,0.7067,0.7067,607399997.0
2007-09-12 14:01:00,0.7068,0.7069,0.7067,0.7068,1028199995.0
2007-09-12 14:02:00,0.7068,0.7069,0.7066,0.7068,997499995.0
2007-09-12 14:03:00,0.7068,0.707,0.7068,0.7069,309899997.0
2007-09-12 14:04:00,0.7068,0.7069,0.7067,0.7069,783400003.0
2007-09-12 14:05:00,0.7069,0.707,0.7067,0.70695,388599994.0
2007-09-12 14:06:00,0.707,0.707,0.7069,0.707,410500005.0
2007-09-12 14:07:00,0.707,0.707,0.7069,0.7069,1008200002.0
2007-09-12 14:08:00,0.7068,0.7068,0.7066,0.7066,930300009.0
2007-09-12 14:09:00,0.7066,0.7067,0.7065,0.7066,370700002.0
2007-09-12 14:10:00,0.7067,0.7068,0.7066,0.7067,341399999.0
2007-09-12 14:11:00,0.7067,0.7067,0.7067,0.7067,75199999.0
2007-09-12 14:12:00,0.7067,0.7067,0.70665,0.70665,246200001.0
2007-09-12 14:13:00,0.7067,0.7067,0.7067,0.7067,86999999.0
2007-09-12 14:14:00,0.7067,0.7067,0.7067,0.7067,59399997.0
2007-09-12 14:15:00,0.7067,0.7067,0.7067,0.7067,184400000.0
2007-09-12 14:16:00,0.70614,0.70649,0.70607,0.70607,950600001.0
2007-09-12 14:17:00,0.7065,0.7066,0.7064,0.7065,807200001.0
2007-09-12 14:18:00,0.7066,0.7066,0.7064,0.7064,707499994.0
2007-09-12 14:19:00,0.7064,0.7065,0.7063,0.7065,598000003.0
2007-09-12 14:20:00,0.7065,0.7066,0.7065,0.7065,1142200015.0
2007-09-12 14:21:00,0.7066,0.7066,0.7064,0.70645,515000001.0
2007-09-12 14:22:00,0.70645,0.7065,0.7064,0.7064,418000000.0
2007-09-12 14:23:00,0.7063,0.7065,0.7063,0.7065,207800002.0
2007-09-12 14:24:00,0.7065,0.7065,0.7064,0.7064,152000005.0
2007-09-12 14:25:00,0.7064,0.7065,0.7064,0.7065,289399999.0
2007-09-12 14:26:00,0.7065,0.7065,0.7065,0.7065,354000000.0
2007-09-12 14:27:00,0.7065,0.7065,0.70645,0.70645,224000000.0
2007-09-12 14:28:00,0.70645,0.7066,0.70645,0.7066,391999999.0
2007-09-12 14:29:00,0.7066,0.7067,0.7065,0.70665,601800004.0
2007-09-12 14:30:00,0.70665,0.7068,0.7066,0.7068,574400007.0
2007-09-12 14:31:00,0.7068,0.7068,0.7067,0.7067,219500002.0
2007-09-12 14:32:00,0.7068,0.7068,0.70665,0.7067,484000000.0
2007-09-12 14:33:00,0.7067,0.7067,0.7065,0.7067,1189900007.0
2007-09-12 14:34:00,0.7067,0.7067,0.7067,0.7067,457700001.0
2007-09-12 14:35:00,0.7066,0.7069,0.7064,0.7069,1264000010.0
2007-09-12 14:36:00,0.7069,0.7069,0.7066,0.7068,1811599985.0
2007-09-12 14:37:00,0.7068,0.707,0.7068,0.7069,427099999.0
2007-09-12 14:38:00,0.7069,0.707,0.7069,0.707,274199995.0
2007-09-12 14:39:00,0.7069,0.7071,0.70685,0.7071,825199994.0
2007-09-12 14:40:00,0.7072,0.7072,0.7069,0.707,627799998.0
2007-09-12 14:41:00,0.707,0.707,0.70695,0.70695,308399997.0
2007-09-12 14:42:00,0.707,0.7071,0.7068,0.70695,987799995.0
2007-09-12 14:43:00,0.707,0.7072,0.707,0.7072,732800008.0
2007-09-12 14:44:00,0.7073,0.7073,0.7072,0.7072,785499983.0
2007-09-12 14:45:00,0.7073,0.70735,0.70705,0.7071,1002799994.0
2007-09-12 14:46:00,0.7071,0.7072,0.7071,0.7071,1072200000.0
2007-09-12 14:47:00,0.7071,0.7071,0.70695,0.7071,237899999.0
2007-09-12 14:48:00,0.7071,0.7074,0.7071,0.7072,286699997.0
2007-09-12 14:49:00,0.7072,0.7072,0.7069,0.7069,920700005.0
2007-09-12 14:50:00,0.7069,0.7071,0.7068,0.7071,255299999.0
2007-09-12 14:51:00,0.7071,0.7071,0.7069,0.7069,587100000.0
2007-09-12 14:52:00,0.7069,0.707,0.7068,0.7068,431400002.0
2007-09-12 14:53:00,0.7068,0.7073,0.7068,0.7073,815700000.0
2007-09-12 14:54:00,0.7073,0.7074,0.7072,0.7073,392600002.0
2007-09-12 14:55:00,0.7073,0.7073,0.7071,0.7072,691100004.0
2007-09-12 14:56:00,0.7072,0.70725,0.707,0.70705,1083399993.0
2007-09-12 14:57:00,0.70705,0.7072,0.7069,0.7069,330999998.0
2007-09-12 14:58:00,0.7069,0.7069,0.7069,0.7069,44400002.0
2007-09-12 14:59:00,0.7069,0.707,0.7069,0.707,190000001.0
2007-09-12 15:00:00,0.707,0.7071,0.707,0.707,182000000.0
2007-09-12 15:01:00,0.707,0.707,0.707,0.707,6400000.0
2007-09-12 15:02:00,0.707,0.707,0.707,0.707,157800000.0
2007-09-12 15:03:00,0.707,0.7073,0.70695,0.7073,116600000.0
2007-09-12 15:04:00,0.7073,0.7074,0.7071,0.7072,574200002.0
2007-09-12 15:05:00,0.7072,0.7073,0.7071,0.7073,226500000.0
2007-09-12 15:06:00,0.7073,0.7073,0.7073,0.7073,209100000.0
2007-09-12 15:07:00,0.7073,0.7073,0.7073,0.7073,246200000.0
2007-09-12 15:08:00,0.7073,0.7076,0.7073,0.70755,316100001.0
2007-09-12 15:09:00,0.7076,0.7076,0.7075,0.7076,197299999.0
2007-09-12 15:10:00,0.7076,0.7076,0.7076,0.7076,124200000.0
2007-09-12 15:11:00,0.7076,0.7076,0.7073,0.7073,895299995.0
2007-09-12 15:12:00,0.7073,0.7074,0.7071,0.7073,718099995.0
2007-09-12 15:13:00,0.7073,0.7073,0.7071,0.7072,1508099999.0
2007-09-12 15:14:00,0.7072,0.7075,0.7072,0.7073,1072499980.0
2007-09-12 15:15:00,0.7073,0.7074,0.7073,0.7074,940300002.0
2007-09-12 15:16:00,0.7074,0.7074,0.7071,0.7071,744099997.0
2007-09-12 15:17:00,0.7071,0.7072,0.70695,0.7072,652700004.0
2007-09-12 15:18:00,0.70715,0.7073,0.70695,0.70725,874000005.0
2007-09-12 15:19:00,0.70725,0.7076,0.7072,0.7073,962800001.0
2007-09-12 15:20:00,0.7073,0.7074,0.70725,0.70725,667200004.0
2007-09-12 15:21:00,0.7073,0.70745,0.70725,0.7074,444099998.0
2007-09-12 15:22:00,0.70735,0.7075,0.70735,0.70745,140000001.0
2007-09-12 15:23:00,0.7075,0.7075,0.70725,0.7074,687799998.0
2007-09-12 15:24:00,0.7074,0.7074,0.7073,0.70735,956799997.0
2007-09-12 15:25:00,0.70735,0.7075,0.70725,0.7075,223700001.0
2007-09-12 15:26:00,0.7075,0.7075,0.7073,0.7075,981800001.0
2007-09-12 15:27:00,0.7075,0.7076,0.7074,0.7074,345500001.0
2007-09-12 15:28:00,0.7074,0.7075,0.7072,0.70725,879600005.0
2007-09-12 15:29:00,0.7073,0.7075,0.7073,0.7075,83800001.0
2007-09-12 15:30:00,0.7074,0.7074,0.7074,0.7074,130100000.0
2007-09-12 15:31:00,0.7074,0.7075,0.7073,0.7074,322499999.0
2007-09-12 15:32:00,0.70745,0.7075,0.70735,0.7074,137600002.0
2007-09-12 15:33:00,0.70735,0.7074,0.70735,0.7074,123400002.0
2007-09-12 15:34:00,0.7074,0.7075,0.7072,0.7075,866100007.0
2007-09-12 15:35:00,0.70745,0.7075,0.7072,0.7073,812100000.0
2007-09-12 15:36:00,0.7073,0.7074,0.707,0.707,767800001.0
2007-09-12 15:37:00,0.7069,0.7071,0.7068,0.7071,823400000.0
2007-09-12 15:38:00,0.7071,0.7075,0.7071,0.7074,1739099991.0
2007-09-12 15:39:00,0.7074,0.7075,0.7074,0.7075,262899996.0
2007-09-12 15:40:00,0.7075,0.7075,0.7074,0.7075,434099997.0
2007-09-12 15:41:00,0.7075,0.7075,0.70735,0.7074,198399998.0
2007-09-12 15:42:00,0.7074,0.7074,0.70735,0.7074,333199995.0
2007-09-12 15:43:00,0.70735,0.7076,0.70735,0.70735,475199997.0
2007-09-12 15:44:00,0.7074,0.7074,0.7072,0.7073,969100000.0
2007-09-12 15:45:00,0.7073,0.7074,0.7073,0.7074,439300000.0
2007-09-12 15:46:00,0.7074,0.7076,0.70735,0.7076,217299999.0
2007-09-12 15:47:00,0.7078,0.7085,0.7076,0.7083,927599999.0
2007-09-12 15:48:00,0.7082,0.7082,0.7079,0.70795,927599999.0
2007-09-12 15:49:00,0.70795,0.7083,0.7078,0.7082,1670199999.0
2007-09-12 15:50:00,0.7082,0.7086,0.708,0.7086,1084800005.0
2007-09-12 15:51:00,0.7087,0.709,0.7086,0.7088,1665099999.0
2007-09-12 15:52:00,0.7088,0.7093,0.7088,0.709,941800004.0
2007-09-12 15:53:00,0.709,0.7094,0.709,0.7091,1169600014.0
2007-09-12 15:54:00,0.7092,0.7095,0.7091,0.70945,1814200006.0
2007-09-12 15:55:00,0.70945,0.7095,0.7093,0.7094,1297300001.0
2007-09-12 15:56:00,0.7094,0.7096,0.7091,0.70935,813599997.0
2007-09-12 15:57:00,0.70945,0.7097,0.7092,0.7095,1763300014.0
2007-09-12 15:58:00,0.7095,0.71,0.7095,0.7099,1160999998.0
2007-09-12 15:59:00,0.7099,0.7101,0.7098,0.71,903200003.0
2007-09-12 16:00:00,0.71,0.7102,0.7098,0.71,785200000.0
2007-09-12 16:01:00,0.71,0.71,0.7097,0.7098,1896700007.0
2007-09-12 16:02:00,0.7097,0.7101,0.7097,0.71,1894200000.0
2007-09-12 16:03:00,0.7101,0.7108,0.7101,0.7103,1256799998.0
2007-09-12 16:04:00,0.7102,0.7103,0.71005,0.7102,1256799998.0
2007-09-12 16:05:00,0.7102,0.7102,0.70985,0.71,1403599998.0
2007-09-12 16:06:00,0.70995,0.7106,0.7099,0.7106,1456200006.0
2007-09-12 16:07:00,0.7106,0.7107,0.7105,0.7105,1184900005.0
2007-09-12 16:08:00,0.7106,0.7107,0.71045,0.7106,1257399997.0
2007-09-12 16:09:00,0.7106,0.7107,0.7099,0.70995,774500001.0
2007-09-12 16:10:00,0.7099,0.71,0.7097,0.71,2058299991.0
2007-09-12 16:11:00,0.71,0.71,0.7096,0.7099,2058299991.0
2007-09-12 16:12:00,0.7099,0.7101,0.7098,0.7099,1537200003.0
2007-09-12 16:13:00,0.7097,0.7101,0.7097,0.7101,1519899999.0
2007-09-12 16:14:00,0.71,0.71015,0.70985,0.71015,1519899999.0
2007-09-12 16:15:00,0.71015,0.7102,0.71,0.71,716100003.0
2007-09-12 16:16:00,0.71,0.7105,0.7099,0.7105,701399999.0
2007-09-12 16:17:00,0.71055,0.7107,0.7105,0.7107,701399999.0
2007-09-12 16:18:00,0.7107,0.7114,0.7107,0.7111,2144799984.0
2007-09-12 16:19:00,0.7112,0.71135,0.7108,0.7109,2144799984.0
2007-09-12 16:20:00,0.7109,0.7109,0.7106,0.7107,1425699996.0
2007-09-12 16:21:00,0.7107,0.7108,0.71055,0.7108,1017699998.0
2007-09-12 16:22:00,0.7108,0.7108,0.7105,0.7107,469299997.0
2007-09-12 16:23:00,0.7107,0.71115,0.71055,0.71115,599600002.0
2007-09-12 16:24:00,0.71115,0.7113,0.71115,0.71115,673500002.0
2007-09-12 16:25:00,0.71115,0.7112,0.71115,0.71115,89600000.0
2007-09-12 16:26:00,0.7112,0.71135,0.71115,0.7113,591000006.0
2007-09-12 16:27:00,0.7113,0.7115,0.71125,0.7115,1103399996.0
2007-09-12 16:28:00,0.7116,0.7119,0.7114,0.7117,1253100005.0
2007-09-12 16:29:00,0.7116,0.71195,0.7116,0.71195,1253100005.0
2007-09-12 16:30:00,0.71195,0.712,0.7118,0.7119,1822299995.0
2007-09-12 16:31:00,0.7119,0.712,0.7115,0.712,716700002.0
2007-09-12 16:32:00,0.71195,0.712,0.71165,0.7117,597300001.0
2007-09-12 16:33:00,0.7117,0.712,0.7117,0.7118,845499998.0
2007-09-12 16:34:00,0.7117,0.7119,0.7117,0.7118,739499990.0
2007-09-12 16:35:00,0.7118,0.7118,0.71165,0.71165,731200002.0
2007-09-12 16:36:00,0.7117,0.7118,0.7116,0.7117,1180400011.0
2007-09-12 16:37:00,0.7116,0.7118,0.71155,0.7116,1545100010.0
2007-09-12 16:38:00,0.7116,0.7116,0.7114,0.7116,349400002.0
2007-09-12 16:39:00,0.7116,0.7117,0.7116,0.7117,302799997.0
2007-09-12 16:40:00,0.7117,0.7117,0.7117,0.7117,85300000.0
2007-09-12 16:41:00,0.7117,0.712,0.7117,0.7119,473400000.0
2007-09-12 16:42:00,0.7119,0.712,0.7119,0.7119,281300000.0
2007-09-12 16:43:00,0.7119,0.7119,0.71185,0.71185,38100000.0
2007-09-12 16:44:00,0.7118,0.7118,0.71155,0.7116,340000001.0
2007-09-12 16:45:00,0.7116,0.7119,0.7116,0.7119,375300002.0
2007-09-12 16:46:00,0.7119,0.712,0.71105,0.71105,1489599994.0
2007-09-12 16:47:00,0.7111,0.7112,0.7111,0.7111,864299998.0
2007-09-12 16:48:00,0.7111,0.7112,0.7111,0.7111,503900002.0
2007-09-12 16:49:00,0.7111,0.7115,0.7111,0.71135,1247400009.0
2007-09-12 16:50:00,0.71135,0.7114,0.7112,0.7112,639299998.0
2007-09-12 16:51:00,0.7112,0.7114,0.7112,0.7114,752000003.0
2007-09-12 16:52:00,0.7114,0.71155,0.7113,0.7113,520599999.0
2007-09-12 16:53:00,0.7113,0.7115,0.7113,0.7115,348900000.0
2007-09-12 16:54:00,0.7115,0.7116,0.7113,0.7114,696599996.0
2007-09-12 16:55:00,0.7114,0.7117,0.7113,0.7115,681099999.0
2007-09-12 16:56:00,0.7116,0.712,0.7115,0.712,599599997.0
2007-09-12 16:57:00,0.7119,0.712,0.71165,0.7117,465599999.0
2007-09-12 16:58:00,0.71165,0.7119,0.7116,0.7117,374100000.0
2007-09-12 16:59:00,0.7117,0.7118,0.71145,0.7115,513100000.0
2007-09-12 17:00:00,0.7114,0.7116,0.7113,0.7114,803000001.0
2007-09-12 17:01:00,0.7115,0.7115,0.7114,0.7114,261000001.0
2007-09-12 17:02:00,0.7114,0.7114,0.7111,0.7112,1073399999.0
2007-09-12 17:03:00,0.7112,0.7112,0.7109,0.711,809199996.0
2007-09-12 17:04:00,0.711,0.7111,0.71095,0.7111,594100002.0
2007-09-12 17:05:00,0.7111,0.7114,0.71105,0.7114,646900003.0
2007-09-12 17:06:00,0.7114,0.7117,0.7114,0.71155,228300001.0
2007-09-12 17:07:00,0.71155,0.7118,0.71155,0.7118,700300006.0
2007-09-12 17:08:00,0.7118,0.712,0.7117,0.7118,1736499993.0
2007-09-12 17:09:00,0.7118,0.7118,0.7116,0.7116,775999998.0
2007-09-12 17:10:00,0.7116,0.7119,0.7116,0.7117,738999996.0
2007-09-12 17:11:00,0.7118,0.7121,0.7118,0.712,809099995.0
2007-09-12 17:12:00,0.712,0.7122,0.7119,0.71205,510300001.0
2007-09-12 17:13:00,0.71205,0.7122,0.7119,0.71195,557399998.0
2007-09-12 17:14:00,0.71195,0.7123,0.71195,0.71225,696900004.0
2007-09-12 17:15:00,0.71225,0.7126,0.71205,0.7122,1515000000.0
2007-09-12 17:16:00,0.7122,0.7125,0.712,0.7123,506300000.0
2007-09-12 17:17:00,0.7122,0.7125,0.71215,0.7122,506300000.0
2007-09-12 17:18:00,0.7122,0.7122,0.71215,0.7122,39700000.0
2007-09-12 17:19:00,0.7122,0.7122,0.71175,0.71185,1007499999.0
2007-09-12 17:20:00,0.7119,0.712,0.7118,0.712,631999999.0
2007-09-12 17:21:00,0.712,0.712,0.7117,0.712,529000002.0
2007-09-12 17:22:00,0.712,0.712,0.7119,0.7119,66200000.0
2007-09-12 17:23:00,0.7119,0.7125,0.71185,0.7125,427000000.0
2007-09-12 17:24:00,0.7125,0.7125,0.712,0.71205,853300005.0
2007-09-12 17:25:00,0.712,0.7121,0.71185,0.7121,652100000.0
2007-09-12 17:26:00,0.712,0.7123,0.712,0.71215,773499997.0
2007-09-12 17:27:00,0.7122,0.7123,0.7121,0.7122,783499999.0
2007-09-12 17:28:00,0.7122,0.7122,0.71205,0.71205,247900003.0
2007-09-12 17:29:00,0.7121,0.7123,0.71205,0.71215,873300009.0
2007-09-12 17:30:00,0.71215,0.7123,0.7121,0.71225,808499997.0
2007-09-12 17:31:00,0.71225,0.7126,0.71215,0.7123,1180000008.0
2007-09-12 17:32:00,0.7123,0.7123,0.7122,0.7122,891600007.0
2007-09-12 17:33:00,0.7121,0.7123,0.71195,0.7122,1166400002.0
2007-09-12 17:34:00,0.7122,0.7122,0.7121,0.7122,733200008.0
2007-09-12 17:35:00,0.7122,0.7123,0.71215,0.7123,281699998.0
2007-09-12 17:36:00,0.7123,0.7129,0.7123,0.7124,1878899981.0
2007-09-12 17:37:00,0.7124,0.7124,0.712,0.7121,806299996.0
2007-09-12 17:38:00,0.712,0.7121,0.7118,0.7119,1101799995.0
2007-09-12 17:39:00,0.7119,0.7121,0.7119,0.7121,691099999.0
2007-09-12 17:40:00,0.7121,0.71235,0.71205,0.7121,554800001.0
2007-09-12 17:41:00,0.7121,0.7121,0.7117,0.71185,1171400004.0
2007-09-12 17:42:00,0.7119,0.7121,0.71185,0.7121,878700000.0
2007-09-12 17:43:00,0.7121,0.7121,0.7119,0.712,804199997.0
2007-09-12 17:44:00,0.712,0.712,0.7119,0.712,1133400005.0
2007-09-12 17:45:00,0.7121,0.7122,0.7121,0.7122,1052200003.0
2007-09-12 17:46:00,0.7122,0.71235,0.71215,0.7122,369999999.0
2007-09-12 17:47:00,0.7122,0.7124,0.7122,0.7124,1159200001.0
2007-09-12 17:48:00,0.7124,0.7124,0.7122,0.7123,1594600014.0
2007-09-12 17:49:00,0.7123,0.7128,0.71215,0.7128,1508599999.0
2007-09-12 17:50:00,0.7129,0.7134,0.7128,0.7132,810999998.0
2007-09-12 17:51:00,0.7133,0.7134,0.7131,0.7133,810999998.0
2007-09-12 17:52:00,0.7133,0.7137,0.7133,0.7137,156600000.0
2007-09-12 17:53:00,0.7137,0.7137,0.7133,0.7136,430700003.0
2007-09-12 17:54:00,0.7136,0.714,0.7135,0.7139,953599993.0
2007-09-12 17:55:00,0.7139,0.7139,0.7136,0.7136,735400004.0
2007-09-12 17:56:00,0.7136,0.7138,0.7135,0.7138,1229700010.0
2007-09-12 17:57:00,0.7138,0.7139,0.7136,0.7136,1077900008.0
2007-09-12 17:58:00,0.7136,0.7136,0.7134,0.7135,999199992.0
2007-09-12 17:59:00,0.7135,0.7137,0.71345,0.7136,1602100003.0
2007-09-12 18:00:00,0.7136,0.7139,0.7135,0.7138,2028500013.0
2007-09-12 18:01:00,0.7139,0.714,0.71385,0.714,779299998.0
2007-09-12 18:02:00,0.714,0.7144,0.71395,0.7141,1743500007.0
2007-09-12 18:03:00,0.7141,0.7145,0.7141,0.7145,1136099995.0
2007-09-12 18:04:00,0.7144,0.7147,0.7144,0.7147,954000001.0
2007-09-12 18:05:00,0.7147,0.7153,0.7147,0.71505,1805500007.0
2007-09-12 18:06:00,0.7151,0.7153,0.7147,0.71485,1399400004.0
2007-09-12 18:07:00,0.7148,0.715,0.7146,0.71495,1082100002.0
2007-09-12 18:08:00,0.71495,0.715,0.7147,0.7149,304400000.0
2007-09-12 18:09:00,0.7149,0.7151,0.7148,0.7149,430500000.0
2007-09-12 18:10:00,0.7149,0.7149,0.71455,0.71465,311500001.0
2007-09-12 18:11:00,0.7147,0.71505,0.7147,0.7148,338199998.0
2007-09-12 18:12:00,0.7148,0.7149,0.7147,0.7149,533800002.0
2007-09-12 18:13:00,0.71495,0.7152,0.71475,0.71505,414999996.0
2007-09-12 18:14:00,0.7151,0.7155,0.7149,0.7152,784000002.0
2007-09-12 18:15:00,0.7152,0.7152,0.71495,0.71505,284399999.0
2007-09-12 18:16:00,0.71505,0.7151,0.7148,0.7149,585100005.0
2007-09-12 18:17:00,0.7149,0.7149,0.7145,0.7147,500600001.0
2007-09-12 18:18:00,0.7147,0.7148,0.7144,0.7144,663800000.0
2007-09-12 18:19:00,0.7144,0.7145,0.7142,0.7142,837500004.0
2007-09-12 18:20:00,0.7142,0.71425,0.71395,0.71395,583399999.0
2007-09-12 18:21:00,0.71395,0.714,0.7139,0.71395,470700001.0
2007-09-12 18:22:00,0.71395,0.71395,0.71375,0.71395,369000000.0
2007-09-12 18:23:00,0.71395,0.714,0.7139,0.714,37400000.0
2007-09-12 18:24:00,0.714,0.714,0.7139,0.714,34700000.0
2007-09-12 18:25:00,0.7139,0.714,0.7138,0.7138,308899996.0
2007-09-12 18:26:00,0.71375,0.71385,0.71345,0.71345,699100005.0
2007-09-12 18:27:00,0.7135,0.7136,0.7134,0.71355,1340700001.0
2007-09-12 18:28:00,0.7136,0.7137,0.7136,0.7137,574000002.0
2007-09-12 18:29:00,0.7137,0.7137,0.7134,0.7135,1849900007.0
2007-09-12 18:30:00,0.7135,0.7135,0.7134,0.7135,714700000.0
2007-09-12 18:31:00,0.7135,0.7135,0.71335,0.71335,685299995.0
2007-09-12 18:32:00,0.71335,0.7135,0.71335,0.7134,1060900008.0
2007-09-12 18:33:00,0.7134,0.7137,0.7134,0.7137,575999998.0
2007-09-12 18:34:00,0.7137,0.7137,0.71365,0.71365,257500000.0
2007-09-12 18:35:00,0.7137,0.7137,0.71355,0.71355,250900005.0
2007-09-12 18:36:00,0.71355,0.7137,0.7135,0.7137,240500000.0
2007-09-12 18:37:00,0.7137,0.7137,0.7133,0.7133,1115200000.0
2007-09-12 18:38:00,0.7133,0.7136,0.7133,0.71345,1563099993.0
2007-09-12 18:39:00,0.71345,0.7135,0.7132,0.7133,851999992.0
2007-09-12 18:40:00,0.7134,0.7135,0.7133,0.7134,791599997.0
2007-09-12 18:41:00,0.7134,0.7135,0.7133,0.7134,891200000.0
2007-09-12 18:42:00,0.7134,0.71355,0.7133,0.7135,508599991.0
2007-09-12 18:43:00,0.7135,0.7135,0.7134,0.7135,182699998.0
2007-09-12 18:44:00,0.7135,0.71355,0.71325,0.71325,346399997.0
2007-09-12 18:45:00,0.7133,0.71345,0.713,0.71305,741999998.0
2007-09-12 18:46:00,0.7131,0.71345,0.7129,0.7134,1083600002.0
2007-09-12 18:47:00,0.7134,0.7135,0.7132,0.71335,730000001.0
2007-09-12 18:48:00,0.71335,0.7137,0.71335,0.71365,771500002.0
2007-09-12 18:49:00,0.7137,0.71385,0.71365,0.7138,612199999.0
2007-09-12 18:50:00,0.7138,0.7143,0.7138,0.7143,633000003.0
2007-09-12 18:51:00,0.7143,0.7145,0.7141,0.7142,1238000009.0
2007-09-12 18:52:00,0.7142,0.7143,0.71415,0.7143,835000004.0
2007-09-12 18:53:00,0.7143,0.7143,0.7141,0.71415,1006000000.0
2007-09-12 18:54:00,0.71415,0.7143,0.714,0.7143,1028599992.0
2007-09-12 18:55:00,0.71435,0.7149,0.71435,0.7147,1946199991.0
2007-09-12 18:56:00,0.7147,0.7147,0.7142,0.7143,1915599997.0
2007-09-12 18:57:00,0.7143,0.7144,0.7143,0.7144,448799999.0
2007-09-12 18:58:00,0.71435,0.7147,0.71425,0.7146,1233299991.0
2007-09-12 18:59:00,0.7146,0.7146,0.7143,0.7146,542800005.0
2007-09-12 19:00:00,0.7146,0.7148,0.7145,0.7145,953900000.0
2007-09-12 19:01:00,0.7145,0.7145,0.714,0.7144,1302400000.0
2007-09-12 19:02:00,0.7144,0.7144,0.7137,0.7137,930200001.0
2007-09-12 19:03:00,0.7136,0.7137,0.7135,0.7136,1053399984.0
2007-09-12 19:04:00,0.7136,0.7136,0.7135,0.7136,416099993.0
2007-09-12 19:05:00,0.7136,0.7137,0.71305,0.71305,561299994.0
2007-09-12 19:06:00,0.71305,0.7131,0.713,0.7131,945499996.0
2007-09-12 19:07:00,0.7131,0.7131,0.7131,0.7131,604700006.0
2007-09-12 19:08:00,0.713,0.7131,0.71295,0.713,413000002.0
2007-09-12 19:09:00,0.713,0.7131,0.7129,0.71295,416500003.0
2007-09-12 19:10:00,0.713,0.713,0.71295,0.71295,307900008.0
2007-09-12 19:11:00,0.713,0.713,0.713,0.713,134000001.0
2007-09-12 19:12:00,0.713,0.7131,0.713,0.7131,498699996.0
2007-09-12 19:13:00,0.713,0.7132,0.71285,0.7129,685400000.0
2007-09-12 19:14:00,0.7129,0.7129,0.7128,0.7128,180200002.0
2007-09-12 19:15:00,0.71285,0.7131,0.71285,0.7131,419700000.0
2007-09-12 19:16:00,0.7131,0.71365,0.713,0.71345,561699997.0
2007-09-12 19:17:00,0.7135,0.7135,0.71325,0.71325,221500000.0
2007-09-12 19:18:00,0.7133,0.7133,0.7131,0.7131,158400000.0
2007-09-12 19:19:00,0.7132,0.7133,0.7132,0.7133,248399998.0
2007-09-12 19:20:00,0.7133,0.7135,0.7133,0.7133,684300004.0
2007-09-12 19:21:00,0.7133,0.7138,0.7133,0.71365,480700000.0
2007-09-12 19:22:00,0.71365,0.7137,0.7132,0.71325,354699999.0
2007-09-12 19:23:00,0.7133,0.7137,0.7133,0.71365,528100002.0
2007-09-12 19:24:00,0.7137,0.7137,0.7136,0.7136,243100002.0
2007-09-12 19:25:00,0.7136,0.7136,0.7136,0.7136,165400000.0
2007-09-12 19:26:00,0.7136,0.7137,0.7133,0.7133,420399996.0
2007-09-12 19:27:00,0.7133,0.7133,0.7132,0.7133,262900002.0
2007-09-12 19:28:00,0.7132,0.7136,0.7132,0.7136,476399998.0
2007-09-12 19:29:00,0.7136,0.7136,0.7136,0.7136,99800000.0
2007-09-12 19:30:00,0.7135,0.7137,0.7133,0.7136,515300001.0
2007-09-12 19:31:00,0.7136,0.7143,0.7135,0.7142,439100000.0
2007-09-12 19:32:00,0.7142,0.7142,0.7139,0.7139,442099999.0
2007-09-12 19:33:00,0.7138,0.7138,0.7138,0.7138,195300000.0
2007-09-12 19:34:00,0.7139,0.7142,0.7139,0.7142,69299999.0
2007-09-12 19:35:00,0.7142,0.7144,0.7141,0.7144,211299999.0
2007-09-12 19:36:00,0.7144,0.7144,0.7143,0.7143,98100002.0
2007-09-12 19:37:00,0.7144,0.7144,0.7143,0.7143,98899999.0
2007-09-12 19:38:00,0.7144,0.7144,0.7143,0.7143,216699999.0
2007-09-12 19:39:00,0.7144,0.7145,0.7142,0.7145,679300003.0
2007-09-12 19:40:00,0.7145,0.7146,0.7143,0.7145,1394699998.0
2007-09-12 19:41:00,0.7145,0.7147,0.7144,0.7144,543700002.0
2007-09-12 19:42:00,0.7144,0.7144,0.7143,0.7143,22900000.0
2007-09-12 19:43:00,0.7143,0.7145,0.7142,0.7145,292900002.0
2007-09-12 19:44:00,0.71445,0.71475,0.71445,0.71475,321200005.0
2007-09-12 19:45:00,0.7148,0.7151,0.7147,0.7151,790400005.0
2007-09-12 19:46:00,0.71505,0.7151,0.715,0.7151,319000000.0
2007-09-12 19:47:00,0.7151,0.71525,0.7151,0.71525,161700001.0
2007-09-12 19:48:00,0.7153,0.7153,0.7152,0.7153,176399999.0
2007-09-12 19:49:00,0.7153,0.7159,0.7153,0.7158,1305800013.0
2007-09-12 19:50:00,0.7158,0.7158,0.71565,0.7157,1105600006.0
2007-09-12 19:51:00,0.7158,0.7159,0.7156,0.71575,868599987.0
2007-09-12 19:52:00,0.71575,0.7159,0.71555,0.7156,790400001.0
2007-09-12 19:53:00,0.7156,0.7156,0.7149,0.71515,1563799997.0
2007-09-12 19:54:00,0.71515,0.7154,0.71515,0.7153,458900003.0
2007-09-12 19:55:00,0.7153,0.7154,0.71515,0.7154,1103600001.0
2007-09-12 19:56:00,0.7154,0.7156,0.7154,0.7154,919000000.0
2007-09-12 19:57:00,0.7153,0.71565,0.71525,0.71565,517699997.0
2007-09-12 19:58:00,0.71565,0.7157,0.7156,0.71565,67100001.0
2007-09-12 19:59:00,0.71565,0.7157,0.71565,0.7157,23800000.0
2007-09-12 20:00:00,0.71565,0.7157,0.71565,0.7157,19100000.0
2007-09-12 20:01:00,0.71565,0.7158,0.7155,0.7155,190000000.0
2007-09-12 20:02:00,0.7155,0.7156,0.7153,0.7155,402500001.0
2007-09-12 20:03:00,0.7154,0.7156,0.71535,0.7154,355400003.0
2007-09-12 20:04:00,0.7154,0.7155,0.7154,0.7155,169199999.0
2007-09-12 20:05:00,0.7155,0.7155,0.7152,0.7154,881200005.0
2007-09-12 20:06:00,0.7154,0.7154,0.7151,0.7151,680100002.0
2007-09-12 20:07:00,0.7151,0.7153,0.7149,0.71525,589999999.0
2007-09-12 20:08:00,0.7153,0.7153,0.7151,0.7152,514400004.0
2007-09-12 20:09:00,0.7152,0.7152,0.7152,0.7152,222700007.0
2007-09-12 20:10:00,0.7151,0.7154,0.7151,0.7152,1026800005.0
2007-09-12 20:11:00,0.7152,0.7154,0.7151,0.7152,460200002.0
2007-09-12 20:12:00,0.7152,0.7153,0.7151,0.7153,721200000.0
2007-09-12 20:13:00,0.7153,0.7153,0.7151,0.7151,738900006.0
2007-09-12 20:14:00,0.7151,0.71525,0.7151,0.71525,108700003.0
2007-09-12 20:15:00,0.71525,0.71525,0.7147,0.71505,544000003.0
2007-09-12 20:16:00,0.71505,0.71515,0.71495,0.71515,126600000.0
2007-09-12 20:17:00,0.71515,0.7152,0.715,0.715,135800000.0
2007-09-12 20:18:00,0.715,0.7152,0.715,0.71515,40300000.0
2007-09-12 20:19:00,0.71492,0.71505,0.71476,0.71505,339300001.0
2007-09-12 20:20:00,0.7152,0.7152,0.7151,0.7151,88699998.0
2007-09-12 20:21:00,0.7151,0.7151,0.71505,0.71505,103400000.0
2007-09-12 20:22:00,0.7151,0.7152,0.71505,0.71515,84100000.0
2007-09-12 20:23:00,0.71515,0.71515,0.7151,0.7151,171399999.0
2007-09-12 20:24:00,0.7151,0.7152,0.7151,0.71515,422400000.0
2007-09-12 20:25:00,0.71515,0.71535,0.715,0.715,366399997.0
2007-09-12 20:26:00,0.715,0.715,0.7149,0.715,727200001.0
2007-09-12 20:27:00,0.715,0.715,0.71485,0.71495,193100000.0
2007-09-12 20:28:00,0.715,0.715,0.71495,0.715,172000000.0
2007-09-12 20:29:00,0.715,0.715,0.7143,0.7145,533199995.0
2007-09-12 20:30:00,0.7146,0.7148,0.7145,0.7147,577799999.0
2007-09-12 20:31:00,0.7147,0.7147,0.7146,0.7146,282000002.0
2007-09-12 20:32:00,0.7146,0.7147,0.7146,0.71465,290000000.0
2007-09-12 20:33:00,0.71465,0.7147,0.71465,0.7147,191800000.0
2007-09-12 20:34:00,0.7147,0.7148,0.7147,0.7147,265599997.0
2007-09-12 20:35:00,0.7147,0.7147,0.7145,0.7145,338100000.0
2007-09-12 20:36:00,0.7146,0.7146,0.7145,0.71455,74099999.0
2007-09-12 20:37:00,0.7144,0.71455,0.7144,0.7144,470700003.0
2007-09-12 20:38:00,0.7144,0.7145,0.7142,0.7142,826800006.0
2007-09-12 20:39:00,0.7142,0.7142,0.71405,0.71405,539699999.0
2007-09-12 20:40:00,0.71405,0.7141,0.7137,0.71395,1002000002.0
2007-09-12 20:41:00,0.71395,0.714,0.7139,0.71395,552399995.0
2007-09-12 20:42:00,0.714,0.714,0.7139,0.7139,149200000.0
2007-09-12 20:43:00,0.7139,0.7139,0.7139,0.7139,106100000.0
2007-09-12 20:44:00,0.714,0.7141,0.7137,0.714,824300001.0
2007-09-12 20:45:00,0.714,0.714,0.7138,0.7139,420299996.0
2007-09-12 20:46:00,0.7138,0.7139,0.7137,0.7137,451300000.0
2007-09-12 20:47:00,0.7137,0.7137,0.7136,0.7136,279099993.0
2007-09-12 20:48:00,0.7136,0.7136,0.7136,0.7136,218399997.0
2007-09-12 20:49:00,0.7136,0.714,0.7136,0.7138,836700002.0
2007-09-12 20:50:00,0.71375,0.7138,0.7135,0.71365,615500001.0
2007-09-12 20:51:00,0.71365,0.7138,0.7136,0.7137,1319200008.0
2007-09-12 20:52:00,0.7137,0.7138,0.7137,0.7138,381699992.0
2007-09-12 20:53:00,0.7138,0.7138,0.71375,0.7138,157099997.0
2007-09-12 20:54:00,0.7138,0.7138,0.7134,0.7134,1116900000.0
2007-09-12 20:55:00,0.7134,0.7135,0.7134,0.7135,726000000.0
2007-09-12 20:56:00,0.7135,0.7135,0.7133,0.71345,405700000.0
2007-09-12 20:57:00,0.7135,0.7136,0.7134,0.7135,657200002.0
2007-09-12 20:58:00,0.7134,0.7136,0.7134,0.7134,282200003.0
2007-09-12 20:59:00,0.7135,0.7135,0.7135,0.7135,188299998.0
2007-09-12 21:00:00,0.7135,0.7136,0.7134,0.7135,1085699999.0
2007-09-12 21:01:00,0.7134,0.7134,0.7133,0.7134,434700003.0
2007-09-12 21:02:00,0.7134,0.7134,0.713,0.71335,744199998.0
2007-09-12 21:03:00,0.71335,0.7134,0.7132,0.7134,334699995.0
2007-09-12 21:04:00,0.7135,0.7137,0.7134,0.7136,396099999.0
2007-09-12 21:05:00,0.71365,0.71365,0.71335,0.7135,417200002.0
2007-09-12 21:06:00,0.7134,0.7136,0.7134,0.7135,189499998.0
2007-09-12 21:07:00,0.7136,0.71365,0.7132,0.7135,505500001.0
2007-09-12 21:08:00,0.7135,0.7135,0.7134,0.7134,612399997.0
2007-09-12 21:09:00,0.7134,0.7135,0.7134,0.7134,668300002.0
2007-09-12 21:10:00,0.7134,0.7134,0.7129,0.7129,745199999.0
2007-09-12 21:11:00,0.7128,0.7133,0.7128,0.713,915200000.0
2007-09-12 21:12:00,0.713,0.713,0.7129,0.7129,372000000.0
2007-09-12 21:13:00,0.7129,0.7129,0.7127,0.7127,754800012.0
2007-09-12 21:14:00,0.7128,0.71295,0.7128,0.7129,174099997.0
2007-09-12 21:15:00,0.7129,0.7131,0.7129,0.71305,164799998.0
2007-09-12 21:16:00,0.71305,0.7131,0.7129,0.7131,234200000.0
2007-09-12 21:17:00,0.7131,0.7131,0.7129,0.71305,203500001.0
2007-09-12 21:18:00,0.713,0.713,0.713,0.713,15500000.0
2007-09-12 21:19:00,0.713,0.713,0.7129,0.713,652899985.0
2007-09-12 21:20:00,0.713,0.713,0.7129,0.713,624699981.0
2007-09-12 21:21:00,0.713,0.713,0.7129,0.713,84900000.0
2007-09-12 21:22:00,0.713,0.7131,0.713,0.7131,733599991.0
2007-09-12 21:23:00,0.7131,0.7132,0.71295,0.7132,587900004.0
2007-09-12 21:24:00,0.7132,0.7132,0.71315,0.71315,75899999.0
2007-09-12 21:25:00,0.7132,0.7132,0.71315,0.71315,127700004.0
2007-09-12 21:26:00,0.71315,0.7133,0.7131,0.7131,437800000.0
2007-09-12 21:27:00,0.7131,0.7134,0.713,0.7134,549000005.0
2007-09-12 21:28:00,0.7133,0.7133,0.7132,0.7133,251699998.0
2007-09-12 21:29:00,0.7133,0.7133,0.7131,0.7131,250300001.0
2007-09-12 21:30:00,0.713,0.7134,0.713,0.7132,722400005.0
2007-09-12 21:31:00,0.7132,0.7132,0.713,0.7131,236000000.0
2007-09-12 21:32:00,0.7131,0.7131,0.71265,0.7128,917199996.0
2007-09-12 21:33:00,0.7128,0.7131,0.7126,0.7131,1629300008.0
2007-09-12 21:34:00,0.7131,0.7131,0.713,0.713,128100000.0
2007-09-12 21:35:00,0.713,0.7133,0.713,0.7131,403400000.0
2007-09-12 21:36:00,0.7131,0.7131,0.713,0.713,148099998.0
2007-09-12 21:37:00,0.713,0.7131,0.713,0.713,263699996.0
2007-09-12 21:38:00,0.713,0.7133,0.713,0.7133,156100000.0
2007-09-12 21:39:00,0.7133,0.7133,0.7131,0.7133,144700000.0
2007-09-12 21:40:00,0.7132,0.7133,0.7131,0.7133,258900001.0
2007-09-12 21:41:00,0.7133,0.7134,0.7133,0.71335,243300000.0
2007-09-12 21:42:00,0.7134,0.7134,0.7133,0.7134,329900000.0
2007-09-12 21:43:00,0.7134,0.7134,0.7133,0.7134,1246400000.0
2007-09-12 21:44:00,0.7134,0.7135,0.7134,0.71345,874699986.0
2007-09-12 21:45:00,0.71345,0.7135,0.7134,0.7134,120999997.0
2007-09-12 21:46:00,0.7134,0.7135,0.7134,0.7134,282400003.0
2007-09-12 21:47:00,0.7134,0.7134,0.7132,0.7133,161199996.0
2007-09-12 21:48:00,0.7132,0.7134,0.7132,0.7134,306999999.0
2007-09-12 21:49:00,0.7134,0.7134,0.7134,0.7134,73600000.0
2007-09-12 21:50:00,0.7134,0.7134,0.71335,0.71335,141800000.0
2007-09-12 21:51:00,0.7134,0.7135,0.7134,0.7135,222500003.0
2007-09-12 21:52:00,0.7135,0.7139,0.7134,0.7136,206700000.0
2007-09-12 21:53:00,0.7136,0.7138,0.7134,0.7137,122400000.0
2007-09-12 21:54:00,0.7137,0.7138,0.7137,0.7137,37100000.0
2007-09-12 21:55:00,0.7137,0.7137,0.7134,0.7135,129300000.0
2007-09-12 21:56:00,0.7135,0.7135,0.7133,0.7134,230700000.0
2007-09-12 21:57:00,0.7134,0.7134,0.7132,0.7133,230200001.0
2007-09-12 21:58:00,0.7132,0.7133,0.71305,0.7132,150300000.0
2007-09-12 21:59:00,0.71315,0.7132,0.71315,0.7132,74500000.0
2007-09-12 22:00:00,0.7132,0.7132,0.71285,0.71285,254300000.0
2007-09-12 22:01:00,0.7127,0.7128,0.7126,0.7127,201800001.0
2007-09-12 22:02:00,0.7127,0.7128,0.71255,0.7127,620700000.0
2007-09-12 22:03:00,0.7127,0.71275,0.7127,0.71275,119000000.0
2007-09-12 22:04:00,0.71275,0.71275,0.71265,0.7127,404200002.0
2007-09-12 22:05:00,0.7127,0.7129,0.7126,0.7128,441600001.0
2007-09-12 22:06:00,0.7128,0.7128,0.71275,0.7128,64700000.0
2007-09-12 22:07:00,0.7128,0.7128,0.7125,0.7125,252799999.0
2007-09-12 22:08:00,0.7125,0.7126,0.7125,0.7126,192999999.0
2007-09-12 22:09:00,0.7126,0.7126,0.7126,0.7126,12400000.0
2007-09-12 22:10:00,0.7126,0.7126,0.7126,0.7126,74600000.0
2007-09-12 22:11:00,0.7126,0.7127,0.71255,0.7127,206599996.0
2007-09-12 22:12:00,0.7127,0.7129,0.7127,0.7129,148500000.0
2007-09-12 22:13:00,0.7129,0.71295,0.7125,0.71265,274499999.0
2007-09-12 22:14:00,0.7127,0.7127,0.7126,0.7126,72000000.0
2007-09-12 22:15:00,0.7126,0.7126,0.7126,0.7126,20700000.0
2007-09-12 22:16:00,0.7126,0.7126,0.71255,0.71255,52400000.0
2007-09-12 22:17:00,0.71225,0.71248,0.71223,0.71223,300500002.0
2007-09-12 22:18:00,0.71218,0.71243,0.71205,0.7123,169400003.0
2007-09-12 22:19:00,0.7126,0.7127,0.7125,0.7126,185600001.0
2007-09-12 22:20:00,0.7126,0.7126,0.7126,0.7126,28200000.0
2007-09-12 22:21:00,0.7126,0.7126,0.7126,0.7126,39500000.0
2007-09-12 22:22:00,0.71233,0.71252,0.71229,0.71235,315700004.0
2007-09-12 22:23:00,0.7126,0.7126,0.7126,0.7126,67700000.0
2007-09-12 22:24:00,0.7127,0.7127,0.7127,0.7127,8400000.0
2007-09-12 22:25:00,0.7126,0.7126,0.7126,0.7126,67200000.0
2007-09-12 22:26:00,0.7126,0.7126,0.7126,0.7126,28200000.0
2007-09-12 22:27:00,0.7126,0.7126,0.7126,0.7126,37600000.0
2007-09-12 22:28:00,0.7126,0.7126,0.7125,0.7125,235599998.0
2007-09-12 22:29:00,0.7125,0.7126,0.7125,0.7126,66300000.0
2007-09-12 22:30:00,0.7126,0.7126,0.7126,0.7126,47000000.0
2007-09-12 22:31:00,0.7126,0.7126,0.71235,0.7125,243699998.0
2007-09-12 22:32:00,0.7124,0.7124,0.7117,0.7117,309500001.0
2007-09-12 22:33:00,0.71185,0.712,0.7118,0.712,251000001.0
2007-09-12 22:34:00,0.7121,0.7122,0.7121,0.7122,120700000.0
2007-09-12 22:35:00,0.7122,0.7122,0.7121,0.7121,216399999.0
2007-09-12 22:36:00,0.7122,0.7122,0.7121,0.7121,176500000.0
2007-09-12 22:37:00,0.712,0.7121,0.7119,0.712,383899998.0
2007-09-12 22:38:00,0.712,0.712,0.712,0.712,12500000.0
2007-09-12 22:39:00,0.712,0.712,0.7119,0.712,64100000.0
2007-09-12 22:40:00,0.712,0.7122,0.7118,0.7118,242400000.0
2007-09-12 22:41:00,0.7118,0.7118,0.7106,0.7112,735299999.0
2007-09-12 22:42:00,0.7112,0.7114,0.7111,0.7114,681300002.0
2007-09-12 22:43:00,0.7113,0.7113,0.7111,0.7112,300000000.0
2007-09-12 22:44:00,0.7112,0.7113,0.7112,0.7113,230200000.0
2007-09-12 22:45:00,0.7113,0.7113,0.711,0.711,437000000.0
2007-09-12 22:46:00,0.7111,0.7111,0.711,0.711,293400007.0
2007-09-12 22:47:00,0.7111,0.7112,0.7109,0.7109,443100005.0
2007-09-12 22:48:00,0.7109,0.7111,0.7108,0.71105,285299997.0
2007-09-12 22:49:00,0.7111,0.71175,0.71105,0.7115,176700000.0
2007-09-12 22:50:00,0.7115,0.7126,0.7114,0.7121,561100000.0
2007-09-12 22:51:00,0.7119,0.7123,0.7114,0.7116,303500002.0
2007-09-12 22:52:00,0.7117,0.7117,0.7114,0.7115,353099998.0
2007-09-12 22:53:00,0.71155,0.7116,0.71155,0.71155,14600000.0
2007-09-12 22:54:00,0.7116,0.7116,0.71155,0.71155,10400000.0
2007-09-12 22:55:00,0.71155,0.7119,0.7115,0.71155,186900000.0
2007-09-12 22:56:00,0.7116,0.7118,0.71155,0.7118,206600000.0
2007-09-12 22:57:00,0.7117,0.7119,0.71145,0.71145,217800002.0
2007-09-12 22:58:00,0.7115,0.7115,0.711,0.711,79500000.0
2007-09-12 22:59:00,0.711,0.7112,0.711,0.7112,7100000.0
2007-09-12 23:00:00,0.7109,0.711,0.7108,0.711,23000000.0
2007-09-12 23:01:00,0.711,0.711,0.7108,0.711,51700000.0
2007-09-12 23:02:00,0.711,0.7112,0.711,0.7111,110100000.0
2007-09-12 23:03:00,0.7112,0.7119,0.7112,0.7117,158100000.0
2007-09-12 23:04:00,0.7118,0.7119,0.7118,0.7119,127200000.0
2007-09-12 23:05:00,0.7119,0.7124,0.7119,0.7119,160700000.0
2007-09-12 23:06:00,0.7119,0.7125,0.7119,0.7124,371899999.0
2007-09-12 23:07:00,0.7124,0.713,0.7124,0.7127,482199999.0
2007-09-12 23:08:00,0.7131,0.7134,0.7126,0.7129,538200000.0
2007-09-12 23:09:00,0.7129,0.713,0.7123,0.7123,220700000.0
2007-09-12 23:10:00,0.7123,0.713,0.7121,0.713,419000000.0
2007-09-12 23:11:00,0.713,0.713,0.7128,0.7128,71000000.0
2007-09-12 23:12:00,0.7128,0.713,0.7128,0.7128,279600000.0
2007-09-12 23:13:00,0.713,0.7131,0.7129,0.7131,124300000.0
2007-09-12 23:14:00,0.7131,0.7131,0.713,0.713,50200000.0
2007-09-12 23:15:00,0.7131,0.7132,0.7127,0.7131,245900001.0
2007-09-12 23:16:00,0.7131,0.7134,0.7131,0.7134,67100000.0
2007-09-12 23:17:00,0.7134,0.7134,0.713,0.713,117000000.0
2007-09-12 23:18:00,0.713,0.7131,0.7127,0.7131,47900000.0
2007-09-12 23:19:00,0.7132,0.7132,0.7131,0.7131,36500000.0
2007-09-12 23:20:00,0.7131,0.7131,0.7124,0.7124,162600000.0
2007-09-12 23:21:00,0.7124,0.7128,0.7123,0.7126,259700000.0
2007-09-12 23:22:00,0.7126,0.7128,0.7126,0.7128,86300000.0
2007-09-12 23:23:00,0.7128,0.7132,0.7127,0.7127,165400000.0
2007-09-12 23:24:00,0.7127,0.71275,0.7126,0.7127,154700002.0
2007-09-12 23:25:00,0.7128,0.7128,0.7126,0.7126,75900000.0
2007-09-12 23:26:00,0.7126,0.7126,0.7126,0.7126,18900000.0
2007-09-12 23:27:00,0.7126,0.7126,0.7126,0.7126,14900000.0
2007-09-12 23:28:00,0.71251,0.71251,0.71225,0.71226,1183600000.0
2007-09-12 23:29:00,0.7127,0.7127,0.7127,0.7127,2500000.0
2007-09-12 23:30:00,0.7124,0.7126,0.7124,0.7126,37800000.0
2007-09-12 23:31:00,0.71226,0.71253,0.71226,0.71241,89199999.0
2007-09-12 23:32:00,0.7126,0.7126,0.7126,0.7126,80699999.0
2007-09-12 23:33:00,0.7127,0.7127,0.7127,0.7127,2400000.0
2007-09-12 23:34:00,0.7127,0.7127,0.7126,0.7126,7100000.0
2007-09-12 23:35:00,0.71234,0.71239,0.71225,0.71225,183599997.0
2007-09-12 23:36:00,0.7123,0.71237,0.7122,0.71237,346099998.0
2007-09-12 23:37:00,0.7125,0.71254,0.71235,0.7124,199299996.0
2007-09-12 23:38:00,0.71229,0.71261,0.71227,0.71236,186600002.0
2007-09-12 23:39:00,0.71227,0.71263,0.71224,0.71224,190099996.0
2007-09-12 23:40:00,0.7127,0.7128,0.7126,0.7126,42500000.0
2007-09-12 23:41:00,0.7126,0.7127,0.7124,0.7127,206800000.0
2007-09-12 23:42:00,0.71265,0.71265,0.7117,0.7119,74700000.0
2007-09-12 23:43:00,0.7119,0.7119,0.7119,0.7119,103500001.0
2007-09-12 23:44:00,0.7119,0.7119,0.7119,0.7119,11200000.0
2007-09-12 23:45:00,0.7119,0.7119,0.7119,0.7119,16000000.0
2007-09-12 23:46:00,0.71192,0.71192,0.71166,0.71168,127799999.0
2007-09-12 23:47:00,0.71175,0.71204,0.71164,0.71176,764200005.0
2007-09-12 23:48:00,0.7119,0.7121,0.7119,0.7121,27000000.0
2007-09-12 23:49:00,0.71189,0.71213,0.71177,0.71197,397300004.0
2007-09-12 23:50:00,0.7121,0.7122,0.7121,0.7122,18900000.0
2007-09-12 23:51:00,0.71185,0.71199,0.71185,0.71191,181600001.0
2007-09-12 23:52:00,0.7121,0.7121,0.7121,0.7121,15600000.0
2007-09-12 23:53:00,0.71178,0.712,0.71178,0.71196,142299999.0
2007-09-12 23:54:00,0.7121,0.7121,0.7121,0.7121,11800000.0
2007-09-12 23:55:00,0.71181,0.71199,0.71175,0.71184,214900002.0
2007-09-12 23:56:00,0.7119,0.71209,0.71171,0.71181,202200005.0
2007-09-12 23:57:00,0.71201,0.71201,0.71181,0.71181,123999999.0
2007-09-12 23:58:00,0.7118,0.71184,0.71169,0.7118,193799999.0
2007-09-12 23:59:00,0.7121,0.7121,0.7119,0.7121,132100000.0
2007-09-13 00:00:00,0.7121,0.7121,0.712,0.712,67600000.0
2007-09-13 00:01:00,0.7121,0.7121,0.7121,0.7121,18000000.0
2007-09-13 00:02:00,0.7121,0.7121,0.7121,0.7121,26000000.0
2007-09-13 00:03:00,0.71215,0.71215,0.71186,0.71214,358600002.0
2007-09-13 00:04:00,0.7121,0.7122,0.7121,0.7121,58599998.0
2007-09-13 00:05:00,0.7121,0.7121,0.7121,0.7121,26000000.0
2007-09-13 00:06:00,0.7121,0.7121,0.7121,0.7121,26000000.0
2007-09-13 00:07:00,0.7121,0.7122,0.7121,0.7122,48699999.0
2007-09-13 00:08:00,0.7122,0.71225,0.7122,0.71225,10800000.0
2007-09-13 00:09:00,0.71205,0.71229,0.71191,0.71214,732800006.0
2007-09-13 00:10:00,0.71225,0.71225,0.7122,0.71225,64800000.0
2007-09-13 00:11:00,0.7124,0.7124,0.7123,0.7123,142800000.0
2007-09-13 00:12:00,0.7124,0.7124,0.7124,0.7124,119599996.0
2007-09-13 00:13:00,0.7124,0.7124,0.7121,0.7124,281699998.0
2007-09-13 00:14:00,0.7124,0.7124,0.7121,0.7121,175499999.0
2007-09-13 00:15:00,0.7122,0.7123,0.7122,0.7123,60000000.0
2007-09-13 00:16:00,0.7123,0.7124,0.7123,0.7124,134699999.0
2007-09-13 00:17:00,0.7124,0.7124,0.7124,0.7124,27300000.0
2007-09-13 00:18:00,0.7124,0.7124,0.7122,0.7122,122000000.0
2007-09-13 00:19:00,0.7124,0.7124,0.7122,0.7122,597700005.0
2007-09-13 00:20:00,0.7123,0.7124,0.7123,0.7124,43100000.0
2007-09-13 00:21:00,0.7124,0.7124,0.7123,0.7123,39400000.0
2007-09-13 00:22:00,0.7124,0.7124,0.7123,0.7123,39400000.0
2007-09-13 00:23:00,0.7124,0.7125,0.7124,0.7124,129600000.0
2007-09-13 00:24:00,0.7124,0.7124,0.7124,0.7124,15600000.0
2007-09-13 00:25:00,0.7124,0.7125,0.7123,0.7124,501100002.0
2007-09-13 00:26:00,0.7124,0.7124,0.7122,0.7122,230599997.0
2007-09-13 00:27:00,0.7122,0.7123,0.7121,0.7123,52000000.0
2007-09-13 00:28:00,0.7123,0.7124,0.7122,0.7124,214500001.0
2007-09-13 00:29:00,0.7124,0.7124,0.7124,0.7124,23600000.0
2007-09-13 00:30:00,0.7124,0.7124,0.7124,0.7124,68000001.0
2007-09-13 00:31:00,0.7124,0.7124,0.7124,0.7124,100999999.0
2007-09-13 00:32:00,0.7124,0.7124,0.7124,0.7124,21000000.0
2007-09-13 00:33:00,0.7124,0.7124,0.7123,0.7123,218399999.0
2007-09-13 00:34:00,0.7123,0.7123,0.7123,0.7123,146000004.0
2007-09-13 00:35:00,0.7122,0.7123,0.7122,0.7123,108600001.0
2007-09-13 00:36:00,0.7123,0.7123,0.7121,0.7121,95900000.0
2007-09-13 00:37:00,0.712,0.712,0.7117,0.7119,258099998.0
2007-09-13 00:38:00,0.7119,0.7121,0.7116,0.7121,790599996.0
2007-09-13 00:39:00,0.7121,0.7121,0.712,0.712,104000001.0
2007-09-13 00:40:00,0.712,0.7122,0.7119,0.7119,461100001.0
2007-09-13 00:41:00,0.7119,0.712,0.7115,0.7116,419399999.0
2007-09-13 00:42:00,0.7115,0.7115,0.7115,0.7115,22400000.0
2007-09-13 00:43:00,0.7115,0.7115,0.7115,0.7115,22400000.0
2007-09-13 00:44:00,0.7115,0.7115,0.7115,0.7115,14600000.0
2007-09-13 00:45:00,0.7104,0.711,0.7098,0.711,1075400009.0
2007-09-13 00:46:00,0.711,0.7111,0.7108,0.711,752299999.0
2007-09-13 00:47:00,0.711,0.7114,0.7108,0.711,1394699996.0
2007-09-13 00:48:00,0.711,0.7112,0.7109,0.711,561500003.0
2007-09-13 00:49:00,0.711,0.7111,0.711,0.711,201299999.0
2007-09-13 00:50:00,0.711,0.711,0.7105,0.7106,1089700002.0
2007-09-13 00:51:00,0.7107,0.7109,0.7107,0.7108,249999999.0
2007-09-13 00:52:00,0.7108,0.7108,0.7108,0.7108,325200002.0
2007-09-13 00:53:00,0.7108,0.7108,0.7106,0.7106,306999999.0
2007-09-13 00:54:00,0.7107,0.7108,0.7106,0.7107,179100001.0
2007-09-13 00:55:00,0.7106,0.7107,0.7105,0.7106,571700001.0
2007-09-13 00:56:00,0.7106,0.7108,0.7105,0.7106,861099996.0
2007-09-13 00:57:00,0.7106,0.7107,0.7105,0.7105,336100005.0
2007-09-13 00:58:00,0.7105,0.7108,0.7104,0.7105,439500001.0
2007-09-13 00:59:00,0.7105,0.7106,0.7105,0.7105,157800000.0
2007-09-13 01:00:00,0.7105,0.7107,0.7105,0.7107,241499998.0
2007-09-13 01:01:00,0.7107,0.7107,0.7107,0.7107,103099996.0
2007-09-13 01:02:00,0.7107,0.7107,0.7106,0.7107,95200002.0
2007-09-13 01:03:00,0.7107,0.7107,0.7106,0.7107,60600000.0
2007-09-13 01:04:00,0.7107,0.7107,0.7107,0.7107,100300000.0
2007-09-13 01:05:00,0.7107,0.7107,0.7101,0.7101,639100004.0
2007-09-13 01:06:00,0.7102,0.7102,0.7099,0.71,474299995.0
2007-09-13 01:07:00,0.71,0.71,0.70925,0.7093,715600004.0
2007-09-13 01:08:00,0.7093,0.7094,0.7089,0.7091,645800003.0
2007-09-13 01:09:00,0.7091,0.7093,0.7091,0.7092,198800001.0
2007-09-13 01:10:00,0.7093,0.7093,0.70915,0.70925,446299999.0
2007-09-13 01:11:00,0.7093,0.7093,0.7089,0.7089,453600003.0
2007-09-13 01:12:00,0.70885,0.7089,0.70695,0.70695,2047799994.0
2007-09-13 01:13:00,0.7069,0.7078,0.7069,0.7077,1407100006.0
2007-09-13 01:14:00,0.7078,0.7084,0.7077,0.7084,1407100006.0
2007-09-13 01:15:00,0.7084,0.7084,0.7081,0.7083,317799996.0
2007-09-13 01:16:00,0.7083,0.7086,0.7083,0.7085,405799998.0
2007-09-13 01:17:00,0.7086,0.7088,0.7086,0.7087,543800000.0
2007-09-13 01:18:00,0.7087,0.7093,0.7086,0.70915,673100001.0
2007-09-13 01:19:00,0.7088,0.71,0.7088,0.7094,1992200008.0
2007-09-13 01:20:00,0.70935,0.7094,0.70905,0.7091,715400003.0
2007-09-13 01:21:00,0.7091,0.7092,0.70885,0.709,980999999.0
2007-09-13 01:22:00,0.70875,0.70883,0.70855,0.70874,211199999.0
2007-09-13 01:23:00,0.709,0.709,0.7088,0.7089,1024199993.0
2007-09-13 01:24:00,0.7089,0.7089,0.7086,0.70875,786499996.0
2007-09-13 01:25:00,0.7088,0.7088,0.7084,0.7084,1161399989.0
2007-09-13 01:26:00,0.7086,0.70875,0.70815,0.70875,685299993.0
2007-09-13 01:27:00,0.7088,0.7089,0.70865,0.7089,786199995.0
2007-09-13 01:28:00,0.70885,0.7092,0.7088,0.70915,1037200003.0
2007-09-13 01:29:00,0.7092,0.7093,0.7091,0.7093,1546200006.0
2007-09-13 01:30:00,0.7093,0.7093,0.7088,0.7091,1169899986.0
2007-09-13 01:31:00,0.7091,0.7094,0.7085,0.7089,1585099987.0
2007-09-13 01:32:00,0.7089,0.7089,0.70845,0.7086,1039100001.0
2007-09-13 01:33:00,0.7087,0.7089,0.7087,0.7089,218200000.0
2007-09-13 01:34:00,0.7089,0.7089,0.7087,0.7087,134699998.0
2007-09-13 01:35:00,0.7088,0.7089,0.7088,0.7089,206200000.0
2007-09-13 01:36:00,0.7089,0.7093,0.7089,0.7093,718400006.0
2007-09-13 01:37:00,0.7093,0.7094,0.709,0.7091,1297699997.0
2007-09-13 01:38:00,0.7091,0.7094,0.7091,0.7093,671200008.0
2007-09-13 01:39:00,0.7095,0.7095,0.7091,0.7093,641400004.0
2007-09-13 01:40:00,0.7092,0.7094,0.7092,0.70925,641400004.0
2007-09-13 01:41:00,0.7094,0.7103,0.7094,0.7101,1040499996.0
2007-09-13 01:42:00,0.7101,0.7101,0.7096,0.7096,1040499996.0
2007-09-13 01:43:00,0.7096,0.71,0.7095,0.7099,1611999989.0
2007-09-13 01:44:00,0.7099,0.71,0.7099,0.71,820399985.0
2007-09-13 01:45:00,0.71,0.7102,0.71,0.7101,1043800001.0
2007-09-13 01:46:00,0.7101,0.7102,0.71,0.7101,589999992.0
2007-09-13 01:47:00,0.7101,0.7101,0.70975,0.7098,316600000.0
2007-09-13 01:48:00,0.70975,0.7098,0.70975,0.7098,138399999.0
2007-09-13 01:49:00,0.70951,0.70973,0.70942,0.70967,388599996.0
2007-09-13 01:50:00,0.7098,0.7098,0.7098,0.7098,21900000.0
2007-09-13 01:51:00,0.7098,0.7099,0.7096,0.70985,288400000.0
2007-09-13 01:52:00,0.7099,0.7099,0.70975,0.7098,14500000.0
2007-09-13 01:53:00,0.7098,0.7099,0.7096,0.7096,271700001.0
2007-09-13 01:54:00,0.7096,0.7097,0.7096,0.7097,226299994.0
2007-09-13 01:55:00,0.7097,0.7098,0.7097,0.7098,656099994.0
2007-09-13 01:56:00,0.70975,0.7098,0.70965,0.7097,237099996.0
2007-09-13 01:57:00,0.7097,0.7097,0.7096,0.7096,270900002.0
2007-09-13 01:58:00,0.7096,0.7096,0.7092,0.7092,348200000.0
2007-09-13 01:59:00,0.7092,0.7092,0.7092,0.7092,27900000.0
2007-09-13 02:00:00,0.7092,0.7093,0.709,0.709,860499998.0
2007-09-13 02:01:00,0.709,0.709,0.7088,0.7088,823099998.0
2007-09-13 02:02:00,0.7088,0.709,0.7088,0.709,283699998.0
2007-09-13 02:03:00,0.709,0.7092,0.709,0.7091,423899996.0
2007-09-13 02:04:00,0.7091,0.7096,0.7091,0.7094,1264500010.0
2007-09-13 02:05:00,0.7094,0.7094,0.70915,0.7093,410300010.0
2007-09-13 02:06:00,0.7093,0.7093,0.7091,0.7091,458200005.0
2007-09-13 02:07:00,0.7091,0.7093,0.7091,0.7092,528700002.0
2007-09-13 02:08:00,0.7092,0.7092,0.7091,0.7091,115800000.0
2007-09-13 02:09:00,0.7091,0.7091,0.709,0.709,265900004.0
2007-09-13 02:10:00,0.70895,0.70895,0.70855,0.7088,720399997.0
2007-09-13 02:11:00,0.7089,0.7089,0.7088,0.7088,63500001.0
2007-09-13 02:12:00,0.70885,0.7091,0.70885,0.7091,584299997.0
2007-09-13 02:13:00,0.7092,0.7093,0.7091,0.7091,600899995.0
2007-09-13 02:14:00,0.70905,0.7092,0.709,0.70905,496300005.0
2007-09-13 02:15:00,0.70862,0.70894,0.70854,0.70886,819799999.0
2007-09-13 02:16:00,0.709,0.7092,0.7089,0.7091,471000003.0
2007-09-13 02:17:00,0.7091,0.7091,0.7091,0.7091,174300000.0
2007-09-13 02:18:00,0.7091,0.7092,0.7091,0.7092,112500000.0
2007-09-13 02:19:00,0.7086,0.709,0.70858,0.7089,293900002.0
2007-09-13 02:20:00,0.7092,0.7092,0.7092,0.7092,10000000.0
2007-09-13 02:21:00,0.7092,0.7092,0.7091,0.7092,87599998.0
2007-09-13 02:22:00,0.7092,0.7092,0.7092,0.7092,25400000.0
2007-09-13 02:23:00,0.7092,0.7092,0.7092,0.7092,23400000.0
2007-09-13 02:24:00,0.7091,0.7092,0.7091,0.7092,46099998.0
2007-09-13 02:25:00,0.7092,0.7092,0.7091,0.7091,102000003.0
2007-09-13 02:26:00,0.7091,0.7091,0.7091,0.7091,38400002.0
2007-09-13 02:27:00,0.7091,0.7091,0.7091,0.7091,23200001.0
2007-09-13 02:28:00,0.7091,0.7094,0.7091,0.7094,361900003.0
2007-09-13 02:29:00,0.70891,0.70904,0.70875,0.70903,314000000.0
2007-09-13 02:30:00,0.7094,0.7094,0.7093,0.7093,69700000.0
2007-09-13 02:31:00,0.7093,0.7093,0.7091,0.7093,313699999.0
2007-09-13 02:32:00,0.7093,0.7093,0.7093,0.7093,7900000.0
2007-09-13 02:33:00,0.7093,0.7096,0.70915,0.7093,653700001.0
2007-09-13 02:34:00,0.7093,0.7095,0.7093,0.7095,267099999.0
2007-09-13 02:35:00,0.7095,0.7095,0.7094,0.7095,210900000.0
2007-09-13 02:36:00,0.7095,0.7095,0.7095,0.7095,172900000.0
2007-09-13 02:37:00,0.70906,0.70924,0.70903,0.70912,182100004.0
2007-09-13 02:38:00,0.7095,0.7095,0.7094,0.7095,59700000.0
2007-09-13 02:39:00,0.7094,0.7095,0.7093,0.70935,378500004.0
2007-09-13 02:40:00,0.70935,0.7096,0.70935,0.7096,595800002.0
2007-09-13 02:41:00,0.7096,0.71,0.7096,0.70965,1003200005.0
2007-09-13 02:42:00,0.7097,0.7099,0.70955,0.7097,1450699996.0
2007-09-13 02:43:00,0.7097,0.7098,0.70955,0.7096,667300001.0
2007-09-13 02:44:00,0.7096,0.7096,0.7096,0.7096,26500000.0
2007-09-13 02:45:00,0.7096,0.7097,0.7095,0.7095,512300002.0
2007-09-13 02:46:00,0.7095,0.7096,0.7094,0.7095,244900001.0
2007-09-13 02:47:00,0.7095,0.7097,0.7095,0.7096,463699999.0
2007-09-13 02:48:00,0.7096,0.7096,0.70935,0.70935,307000003.0
2007-09-13 02:49:00,0.7094,0.7095,0.70935,0.7094,189500001.0
2007-09-13 02:50:00,0.7094,0.7095,0.7094,0.7094,251600000.0
2007-09-13 02:51:00,0.7094,0.7094,0.7094,0.7094,13900000.0
2007-09-13 02:52:00,0.7094,0.7094,0.70925,0.70925,167399997.0
2007-09-13 02:53:00,0.7093,0.7093,0.70885,0.70885,1033400001.0
2007-09-13 02:54:00,0.70885,0.709,0.70885,0.709,175900001.0
2007-09-13 02:55:00,0.709,0.7092,0.7089,0.7092,560100000.0
2007-09-13 02:56:00,0.7092,0.7092,0.7092,0.7092,359600001.0
2007-09-13 02:57:00,0.7092,0.7092,0.709,0.7091,196599998.0
2007-09-13 02:58:00,0.709,0.709,0.70895,0.70895,72200001.0
2007-09-13 02:59:00,0.709,0.7091,0.7087,0.7087,500200003.0
2007-09-13 03:00:00,0.7089,0.7089,0.7086,0.7086,653100000.0
2007-09-13 03:01:00,0.7087,0.7087,0.7087,0.7087,130000000.0
2007-09-13 03:02:00,0.7087,0.7088,0.7087,0.7088,804500008.0
2007-09-13 03:03:00,0.7088,0.7088,0.7087,0.7087,194500002.0
2007-09-13 03:04:00,0.7087,0.7088,0.7087,0.7088,319199998.0
2007-09-13 03:05:00,0.7088,0.7088,0.70875,0.7088,110399997.0
2007-09-13 03:06:00,0.7088,0.709,0.7088,0.709,598900000.0
2007-09-13 03:07:00,0.709,0.709,0.7088,0.709,374700000.0
2007-09-13 03:08:00,0.709,0.7093,0.709,0.709,435399998.0
2007-09-13 03:09:00,0.709,0.7091,0.709,0.7091,133400000.0
2007-09-13 03:10:00,0.7091,0.7091,0.709,0.7091,183400003.0
2007-09-13 03:11:00,0.7091,0.7092,0.7089,0.7092,568399994.0
2007-09-13 03:12:00,0.7092,0.7092,0.709,0.70915,344899997.0
2007-09-13 03:13:00,0.70915,0.7094,0.7091,0.7094,324599999.0
2007-09-13 03:14:00,0.7094,0.7098,0.7093,0.7095,1340300001.0
2007-09-13 03:15:00,0.7092,0.7095,0.709,0.7091,1450200004.0
2007-09-13 03:16:00,0.7091,0.7091,0.7091,0.7091,217500004.0
2007-09-13 03:17:00,0.7091,0.7091,0.7091,0.7091,379000000.0
2007-09-13 03:18:00,0.709,0.7091,0.709,0.709,204399996.0
2007-09-13 03:19:00,0.709,0.709,0.7088,0.7088,297700000.0
2007-09-13 03:20:00,0.7088,0.7089,0.70875,0.7088,339399998.0
2007-09-13 03:21:00,0.7088,0.70885,0.7087,0.70885,293400006.0
2007-09-13 03:22:00,0.7089,0.7089,0.7084,0.7084,673099999.0
2007-09-13 03:23:00,0.7084,0.7085,0.7083,0.7084,528200001.0
2007-09-13 03:24:00,0.7084,0.7086,0.7084,0.70855,472800002.0
2007-09-13 03:25:00,0.70855,0.7086,0.7083,0.7086,827599999.0
2007-09-13 03:26:00,0.70855,0.7086,0.7083,0.7085,676700001.0
2007-09-13 03:27:00,0.7085,0.7085,0.70845,0.70845,134900002.0
2007-09-13 03:28:00,0.7085,0.7085,0.7085,0.7085,517999998.0
2007-09-13 03:29:00,0.7085,0.7086,0.7085,0.7085,1088700005.0
2007-09-13 03:30:00,0.7085,0.7086,0.70845,0.7086,765100005.0
2007-09-13 03:31:00,0.7086,0.7087,0.7086,0.7086,343699999.0
2007-09-13 03:32:00,0.7086,0.7088,0.7086,0.7087,145800000.0
2007-09-13 03:33:00,0.7087,0.70875,0.7086,0.70865,107300000.0
2007-09-13 03:34:00,0.70827,0.70848,0.70817,0.7084,176500000.0
2007-09-13 03:35:00,0.7087,0.7088,0.70865,0.70865,76200000.0
2007-09-13 03:36:00,0.7086,0.7088,0.7086,0.7087,135699999.0
2007-09-13 03:37:00,0.7087,0.7089,0.7086,0.7089,199200000.0
2007-09-13 03:38:00,0.70885,0.7091,0.7088,0.709,513200005.0
2007-09-13 03:39:00,0.709,0.7091,0.7088,0.7089,376399996.0
2007-09-13 03:40:00,0.70885,0.70885,0.70845,0.7087,231799998.0
2007-09-13 03:41:00,0.70865,0.7087,0.7084,0.7086,364599996.0
2007-09-13 03:42:00,0.7086,0.7086,0.7085,0.7085,63300000.0
2007-09-13 03:43:00,0.7085,0.7087,0.7085,0.7087,232000002.0
2007-09-13 03:44:00,0.7087,0.7087,0.7085,0.7085,636400008.0
2007-09-13 03:45:00,0.7085,0.7085,0.7084,0.7084,66000002.0
2007-09-13 03:46:00,0.7085,0.7087,0.7085,0.7086,653400004.0
2007-09-13 03:47:00,0.7086,0.7086,0.7085,0.7085,143600000.0
2007-09-13 03:48:00,0.7086,0.7086,0.7085,0.7086,174099999.0
2007-09-13 03:49:00,0.7086,0.7086,0.7083,0.7085,1313000002.0
2007-09-13 03:50:00,0.7085,0.7086,0.7085,0.7086,515100003.0
2007-09-13 03:51:00,0.7086,0.7086,0.7086,0.7086,245500002.0
2007-09-13 03:52:00,0.7086,0.7086,0.7086,0.7086,210300006.0
2007-09-13 03:53:00,0.7086,0.7086,0.7086,0.7086,312800004.0
2007-09-13 03:54:00,0.7086,0.7086,0.7086,0.7086,318800005.0
2007-09-13 03:55:00,0.7086,0.7087,0.7084,0.7086,648100003.0
2007-09-13 03:56:00,0.7085,0.7086,0.7085,0.7086,98199999.0
2007-09-13 03:57:00,0.70855,0.7087,0.70855,0.7087,426099998.0
2007-09-13 03:58:00,0.7087,0.7087,0.7086,0.7086,118099997.0
2007-09-13 03:59:00,0.7086,0.7089,0.7086,0.7086,936299994.0
2007-09-13 04:00:00,0.7086,0.7086,0.7085,0.7085,317700001.0
2007-09-13 04:01:00,0.7086,0.7086,0.7085,0.7085,453499995.0
2007-09-13 04:02:00,0.70845,0.7085,0.70845,0.7085,173500002.0
2007-09-13 04:03:00,0.7085,0.7085,0.7085,0.7085,214900006.0
2007-09-13 04:04:00,0.7085,0.7085,0.7085,0.7085,76400000.0
2007-09-13 04:05:00,0.70845,0.7085,0.7084,0.7085,351800006.0
2007-09-13 04:06:00,0.7085,0.7085,0.7085,0.7085,484599988.0
2007-09-13 04:07:00,0.7085,0.7085,0.7085,0.7085,326699991.0
2007-09-13 04:08:00,0.7085,0.7085,0.7084,0.7085,255899996.0
2007-09-13 04:09:00,0.7085,0.7085,0.7084,0.7085,491899992.0
2007-09-13 04:10:00,0.7085,0.7085,0.7083,0.7084,504200000.0
2007-09-13 04:11:00,0.70835,0.7084,0.70835,0.7084,214700003.0
2007-09-13 04:12:00,0.7084,0.7085,0.7084,0.7084,285900004.0
2007-09-13 04:13:00,0.7084,0.7084,0.7083,0.7084,499999996.0
2007-09-13 04:14:00,0.70835,0.7084,0.7082,0.7084,300299997.0
2007-09-13 04:15:00,0.7084,0.7084,0.7082,0.7083,514200006.0
2007-09-13 04:16:00,0.7083,0.7084,0.7082,0.7084,129300001.0
2007-09-13 04:17:00,0.7084,0.7084,0.7084,0.7084,38000000.0
2007-09-13 04:18:00,0.7084,0.7085,0.7084,0.7085,118000000.0
2007-09-13 04:19:00,0.7085,0.7085,0.70845,0.70845,47500000.0
2007-09-13 04:20:00,0.70845,0.7085,0.70845,0.7085,33100000.0
2007-09-13 04:21:00,0.7085,0.7085,0.70845,0.7085,35500000.0
2007-09-13 04:22:00,0.7085,0.7085,0.7085,0.7085,20900000.0
2007-09-13 04:23:00,0.7085,0.7085,0.70845,0.70845,57600000.0
2007-09-13 04:24:00,0.7085,0.7085,0.70845,0.7085,46600000.0
2007-09-13 04:25:00,0.7085,0.7085,0.70845,0.7085,52500000.0
2007-09-13 04:26:00,0.7085,0.7085,0.7085,0.7085,40100000.0
2007-09-13 04:27:00,0.7085,0.7085,0.7085,0.7085,26400000.0
2007-09-13 04:28:00,0.7085,0.7085,0.70845,0.70845,51500000.0
2007-09-13 04:29:00,0.70835,0.7084,0.70835,0.7084,100000000.0
2007-09-13 04:30:00,0.7084,0.7084,0.7084,0.7084,94000000.0
2007-09-13 04:31:00,0.7084,0.7084,0.7084,0.7084,119500000.0
2007-09-13 04:32:00,0.7084,0.7084,0.7084,0.7084,94000000.0
2007-09-13 04:33:00,0.7084,0.7084,0.7083,0.7084,127500000.0
2007-09-13 04:34:00,0.7084,0.7085,0.7084,0.70845,186400000.0
2007-09-13 04:35:00,0.7085,0.7085,0.70845,0.7085,42600000.0
2007-09-13 04:36:00,0.7085,0.7085,0.7085,0.7085,47500000.0
2007-09-13 04:37:00,0.7085,0.7085,0.7085,0.7085,38900000.0
2007-09-13 04:38:00,0.7085,0.7085,0.7085,0.7085,6400000.0
2007-09-13 04:39:00,0.7085,0.7085,0.7085,0.7085,8900000.0
2007-09-13 04:40:00,0.7085,0.7085,0.7085,0.7085,32800000.0
2007-09-13 04:41:00,0.70845,0.7085,0.70845,0.7085,163900000.0
2007-09-13 04:42:00,0.7085,0.7085,0.7085,0.7085,163900000.0
2007-09-13 04:43:00,0.7084,0.7085,0.7084,0.7085,171200001.0
2007-09-13 04:44:00,0.7085,0.7085,0.7085,0.7085,207800000.0
2007-09-13 04:45:00,0.7085,0.7085,0.7085,0.7085,189400000.0
2007-09-13 04:46:00,0.7085,0.7086,0.7085,0.7085,366999999.0
2007-09-13 04:47:00,0.7085,0.7086,0.7084,0.70855,131400000.0
2007-09-13 04:48:00,0.7086,0.7087,0.7086,0.7086,198499999.0
2007-09-13 04:49:00,0.7082,0.70828,0.70795,0.70828,296900001.0
2007-09-13 04:50:00,0.7086,0.70865,0.70855,0.70865,82599999.0
2007-09-13 04:51:00,0.70865,0.7087,0.70865,0.7087,81600000.0
2007-09-13 04:52:00,0.7087,0.7087,0.7087,0.7087,195000001.0
2007-09-13 04:53:00,0.7087,0.7089,0.7087,0.7089,496000006.0
2007-09-13 04:54:00,0.7089,0.7091,0.7088,0.7091,306300001.0
2007-09-13 04:55:00,0.7091,0.7095,0.7091,0.7095,423799995.0
2007-09-13 04:56:00,0.7095,0.7095,0.70935,0.70935,41900000.0
2007-09-13 04:57:00,0.7094,0.7094,0.7093,0.7093,207199999.0
2007-09-13 04:58:00,0.7093,0.7093,0.7092,0.7093,182100003.0
2007-09-13 04:59:00,0.7093,0.7093,0.7093,0.7093,36600000.0
2007-09-13 05:00:00,0.7093,0.7093,0.70925,0.70925,83700000.0
2007-09-13 05:01:00,0.70925,0.7093,0.7091,0.70915,88400000.0
2007-09-13 05:02:00,0.7092,0.7092,0.709,0.709,74200001.0
2007-09-13 05:03:00,0.709,0.7091,0.7089,0.709,630699994.0
2007-09-13 05:04:00,0.709,0.709,0.709,0.709,214300000.0
2007-09-13 05:05:00,0.709,0.709,0.7089,0.7089,293999998.0
2007-09-13 05:06:00,0.7089,0.709,0.7087,0.70875,505900000.0
2007-09-13 05:07:00,0.70875,0.709,0.7087,0.7087,388399995.0
2007-09-13 05:08:00,0.7087,0.7087,0.7087,0.7087,42800000.0
2007-09-13 05:09:00,0.7087,0.7087,0.7087,0.7087,84600000.0
2007-09-13 05:10:00,0.7087,0.7089,0.7087,0.7089,108600000.0
2007-09-13 05:11:00,0.7089,0.7089,0.7089,0.7089,69800000.0
2007-09-13 05:12:00,0.7089,0.7089,0.70885,0.70885,102900000.0
2007-09-13 05:13:00,0.7089,0.7089,0.7089,0.7089,114600000.0
2007-09-13 05:14:00,0.7089,0.7091,0.70875,0.7091,292400002.0
2007-09-13 05:15:00,0.7088,0.7088,0.70846,0.70871,109300000.0
2007-09-13 05:16:00,0.70873,0.70882,0.70862,0.70878,108700000.0
2007-09-13 05:17:00,0.70883,0.70889,0.70864,0.70872,579800004.0
2007-09-13 05:18:00,0.70868,0.70885,0.70842,0.70868,294000002.0
2007-09-13 05:19:00,0.709,0.709,0.709,0.709,25000000.0
2007-09-13 05:20:00,0.70876,0.70903,0.7087,0.70889,185100004.0
2007-09-13 05:21:00,0.709,0.7091,0.709,0.7091,104800000.0
2007-09-13 05:22:00,0.7091,0.7091,0.70875,0.709,173399999.0
2007-09-13 05:23:00,0.709,0.709,0.709,0.709,123600000.0
2007-09-13 05:24:00,0.709,0.709,0.709,0.709,92700000.0
2007-09-13 05:25:00,0.709,0.709,0.709,0.709,103000000.0
2007-09-13 05:26:00,0.709,0.709,0.7089,0.709,159299999.0
2007-09-13 05:27:00,0.709,0.7091,0.709,0.7091,187900000.0
2007-09-13 05:28:00,0.7091,0.7091,0.709,0.7091,491800007.0
2007-09-13 05:29:00,0.7091,0.7091,0.70895,0.70895,201000001.0
2007-09-13 05:30:00,0.709,0.709,0.7088,0.7088,532400000.0
2007-09-13 05:31:00,0.70875,0.709,0.70875,0.709,125800000.0
2007-09-13 05:32:00,0.709,0.709,0.7089,0.7089,476100000.0
2007-09-13 05:33:00,0.7089,0.709,0.7089,0.70895,306400001.0
2007-09-13 05:34:00,0.709,0.709,0.70895,0.709,202800000.0
2007-09-13 05:35:00,0.7089,0.7091,0.7089,0.7091,291400003.0
2007-09-13 05:36:00,0.7091,0.7092,0.7091,0.7092,437099999.0
2007-09-13 05:37:00,0.7092,0.7093,0.7092,0.7093,551699997.0
2007-09-13 05:38:00,0.7093,0.7094,0.7092,0.7093,387199998.0
2007-09-13 05:39:00,0.7093,0.7093,0.7093,0.7093,134900000.0
2007-09-13 05:40:00,0.7093,0.7093,0.7092,0.7093,278100000.0
2007-09-13 05:41:00,0.7093,0.7093,0.7092,0.7093,218100000.0
2007-09-13 05:42:00,0.7093,0.7093,0.70905,0.7091,57800000.0
2007-09-13 05:43:00,0.7091,0.7091,0.7091,0.7091,9600000.0
2007-09-13 05:44:00,0.7091,0.7091,0.7089,0.7089,186000000.0
2007-09-13 05:45:00,0.709,0.709,0.709,0.709,174400007.0
2007-09-13 05:46:00,0.709,0.709,0.7089,0.709,204100003.0
2007-09-13 05:47:00,0.709,0.709,0.709,0.709,120200006.0
2007-09-13 05:48:00,0.709,0.7091,0.709,0.70905,145100005.0
2007-09-13 05:49:00,0.7091,0.7091,0.709,0.7091,84600001.0
2007-09-13 05:50:00,0.7091,0.7092,0.7091,0.7092,141000005.0
2007-09-13 05:51:00,0.7091,0.7092,0.7091,0.7092,204100000.0
2007-09-13 05:52:00,0.7092,0.7092,0.7092,0.7092,13600000.0
2007-09-13 05:53:00,0.7092,0.7092,0.70915,0.70915,21100000.0
2007-09-13 05:54:00,0.7092,0.7092,0.709,0.70915,316100003.0
2007-09-13 05:55:00,0.70915,0.7092,0.7091,0.7092,216400003.0
2007-09-13 05:56:00,0.7091,0.7092,0.7091,0.7092,202300003.0
2007-09-13 05:57:00,0.7092,0.7092,0.70915,0.7092,122100000.0
2007-09-13 05:58:00,0.7092,0.7092,0.70915,0.7092,93600000.0
2007-09-13 05:59:00,0.7092,0.7092,0.70915,0.7092,83900000.0
2007-09-13 06:00:00,0.7092,0.7092,0.7091,0.7092,244700003.0
2007-09-13 06:01:00,0.7091,0.7092,0.7091,0.7092,90800002.0
2007-09-13 06:02:00,0.7092,0.7092,0.7091,0.7091,162100002.0
2007-09-13 06:03:00,0.7092,0.7092,0.7091,0.7091,91500000.0
2007-09-13 06:04:00,0.7091,0.7092,0.7091,0.7092,240999998.0
2007-09-13 06:05:00,0.7092,0.7092,0.7092,0.7092,145000000.0
2007-09-13 06:06:00,0.7092,0.7092,0.7091,0.7092,204899997.0
2007-09-13 06:07:00,0.7092,0.7092,0.7092,0.7092,429399993.0
2007-09-13 06:08:00,0.7092,0.7093,0.7092,0.7092,138599995.0
2007-09-13 06:09:00,0.7092,0.7094,0.7092,0.7094,487599995.0
2007-09-13 06:10:00,0.7094,0.7094,0.7091,0.7093,261699998.0
2007-09-13 06:11:00,0.7094,0.7094,0.7093,0.7093,143000002.0
2007-09-13 06:12:00,0.7093,0.7094,0.7093,0.70935,139500002.0
2007-09-13 06:13:00,0.7094,0.7094,0.7093,0.70935,77900000.0
2007-09-13 06:14:00,0.7094,0.7094,0.70925,0.70925,63000000.0
2007-09-13 06:15:00,0.7093,0.7094,0.7093,0.7094,153200001.0
2007-09-13 06:16:00,0.7094,0.7094,0.7091,0.7094,375500000.0
2007-09-13 06:17:00,0.7094,0.7094,0.7093,0.7093,236499995.0
2007-09-13 06:18:00,0.7093,0.7094,0.7093,0.7094,102000000.0
2007-09-13 06:19:00,0.7094,0.7097,0.70935,0.7097,551900003.0
2007-09-13 06:20:00,0.70934,0.70977,0.70903,0.70915,378299995.0
2007-09-13 06:21:00,0.7097,0.7097,0.7095,0.7095,101000000.0
2007-09-13 06:22:00,0.7095,0.7097,0.7094,0.7097,274400000.0
2007-09-13 06:23:00,0.7097,0.7097,0.7095,0.7096,196400000.0
2007-09-13 06:24:00,0.7096,0.71,0.7095,0.7099,353800003.0
2007-09-13 06:25:00,0.7099,0.71,0.7099,0.7099,878799999.0
2007-09-13 06:26:00,0.7099,0.7099,0.7097,0.7097,718900000.0
2007-09-13 06:27:00,0.7097,0.7097,0.7096,0.7096,127300000.0
2007-09-13 06:28:00,0.7096,0.7098,0.7096,0.7097,510900003.0
2007-09-13 06:29:00,0.70965,0.7099,0.70965,0.7097,644699999.0
2007-09-13 06:30:00,0.7097,0.7097,0.7096,0.7097,128100003.0
2007-09-13 06:31:00,0.7097,0.7097,0.7096,0.7097,81900002.0
2007-09-13 06:32:00,0.7097,0.7097,0.7097,0.7097,328000004.0
2007-09-13 06:33:00,0.7097,0.7097,0.7096,0.7097,185200002.0
2007-09-13 06:34:00,0.7097,0.7098,0.7097,0.70975,311200002.0
2007-09-13 06:35:00,0.70975,0.70975,0.7094,0.7094,315800002.0
2007-09-13 06:36:00,0.7094,0.7095,0.7094,0.7095,332000001.0
2007-09-13 06:37:00,0.7095,0.7097,0.7095,0.7096,296499997.0
2007-09-13 06:38:00,0.7096,0.7096,0.7096,0.7096,56800000.0
2007-09-13 06:39:00,0.7096,0.7096,0.70955,0.70955,102200000.0
2007-09-13 06:40:00,0.7096,0.7096,0.70955,0.7096,99400000.0
2007-09-13 06:41:00,0.7096,0.7096,0.70955,0.7096,127900000.0
2007-09-13 06:42:00,0.7096,0.7096,0.7096,0.7096,113800000.0
2007-09-13 06:43:00,0.7096,0.7096,0.7095,0.7095,135600000.0
2007-09-13 06:44:00,0.70945,0.7095,0.70945,0.7095,128800000.0
2007-09-13 06:45:00,0.7095,0.7095,0.70945,0.7095,64600000.0
2007-09-13 06:46:00,0.7095,0.7095,0.7095,0.7095,78600000.0
2007-09-13 06:47:00,0.7095,0.7096,0.70945,0.70945,158100000.0
2007-09-13 06:48:00,0.7095,0.7095,0.7094,0.7094,120200000.0
2007-09-13 06:49:00,0.7094,0.7096,0.70915,0.70945,555900001.0
2007-09-13 06:50:00,0.7094,0.70945,0.7092,0.70935,254700000.0
2007-09-13 06:51:00,0.7094,0.7094,0.7094,0.7094,115300000.0
2007-09-13 06:52:00,0.7094,0.7094,0.70915,0.7094,503300003.0
2007-09-13 06:53:00,0.7094,0.70945,0.70935,0.70935,324600000.0
2007-09-13 06:54:00,0.7094,0.7095,0.7093,0.7095,209499999.0
2007-09-13 06:55:00,0.7095,0.7095,0.7093,0.7095,203400000.0
2007-09-13 06:56:00,0.7095,0.7095,0.70945,0.70945,88300000.0
2007-09-13 06:57:00,0.70935,0.7095,0.70935,0.7095,592099999.0
2007-09-13 06:58:00,0.7095,0.7095,0.7095,0.7095,93500000.0
2007-09-13 06:59:00,0.7095,0.7097,0.70935,0.7097,516199999.0
2007-09-13 07:00:00,0.70965,0.70975,0.7095,0.70965,304800000.0
2007-09-13 07:01:00,0.70965,0.70965,0.7094,0.7096,284500000.0
2007-09-13 07:02:00,0.7096,0.7096,0.7094,0.7095,138300001.0
2007-09-13 07:03:00,0.7095,0.7095,0.70935,0.70935,764500001.0
2007-09-13 07:04:00,0.7094,0.7094,0.70915,0.70935,629300002.0
2007-09-13 07:05:00,0.70935,0.7094,0.70915,0.7093,850700005.0
2007-09-13 07:06:00,0.7093,0.7093,0.70915,0.70915,539400009.0
2007-09-13 07:07:00,0.70915,0.7093,0.709,0.709,685300004.0
2007-09-13 07:08:00,0.709,0.7091,0.7089,0.70895,461799999.0
2007-09-13 07:09:00,0.70885,0.709,0.7088,0.70885,200500000.0
2007-09-13 07:10:00,0.709,0.709,0.7089,0.7089,201899996.0
2007-09-13 07:11:00,0.7089,0.7089,0.7083,0.7083,597999998.0
2007-09-13 07:12:00,0.7083,0.7088,0.7082,0.7087,791200000.0
2007-09-13 07:13:00,0.7087,0.7088,0.7085,0.7085,612399999.0
2007-09-13 07:14:00,0.7086,0.7086,0.7082,0.7085,523000004.0
2007-09-13 07:15:00,0.7085,0.7086,0.7084,0.7086,47400000.0
2007-09-13 07:16:00,0.7086,0.7086,0.7083,0.7084,173400000.0
2007-09-13 07:17:00,0.7084,0.7085,0.7083,0.70835,252700000.0
2007-09-13 07:18:00,0.7084,0.7085,0.7084,0.7085,53100000.0
2007-09-13 07:19:00,0.7085,0.7086,0.70845,0.7085,137000000.0
2007-09-13 07:20:00,0.7085,0.7087,0.7085,0.7086,373499999.0
2007-09-13 07:21:00,0.7086,0.7088,0.7086,0.7088,90000000.0
2007-09-13 07:22:00,0.7088,0.7088,0.7087,0.7087,60600000.0
2007-09-13 07:23:00,0.7087,0.7089,0.7087,0.7089,767099998.0
2007-09-13 07:24:00,0.7089,0.7089,0.7087,0.70885,948399998.0
2007-09-13 07:25:00,0.7089,0.7089,0.7086,0.7088,403700000.0
2007-09-13 07:26:00,0.7088,0.7088,0.7088,0.7088,51000000.0
2007-09-13 07:27:00,0.7088,0.7088,0.7087,0.7087,74599998.0
2007-09-13 07:28:00,0.7088,0.7089,0.7088,0.7089,101900000.0
2007-09-13 07:29:00,0.7089,0.7089,0.70875,0.7089,93800000.0
2007-09-13 07:30:00,0.70895,0.70895,0.70895,0.70895,400000.0
2007-09-13 07:31:00,0.709,0.7094,0.7089,0.709,772799999.0
2007-09-13 07:32:00,0.709,0.7092,0.709,0.7091,256799997.0
2007-09-13 07:33:00,0.7091,0.7091,0.709,0.7091,65399999.0
2007-09-13 07:34:00,0.7091,0.7091,0.709,0.709,58300000.0
2007-09-13 07:35:00,0.709,0.7093,0.709,0.7093,85000000.0
2007-09-13 07:36:00,0.7093,0.7094,0.7091,0.7091,488800002.0
2007-09-13 07:37:00,0.7091,0.7091,0.70875,0.7088,238699998.0
2007-09-13 07:38:00,0.70875,0.7089,0.70875,0.7089,559599998.0
2007-09-13 07:39:00,0.7089,0.7089,0.7088,0.7089,108500000.0
2007-09-13 07:40:00,0.7089,0.709,0.7089,0.7089,173999999.0
2007-09-13 07:41:00,0.7089,0.709,0.7089,0.709,266500000.0
2007-09-13 07:42:00,0.709,0.7091,0.7089,0.70895,299199999.0
2007-09-13 07:43:00,0.70895,0.70895,0.7088,0.7089,79600001.0
2007-09-13 07:44:00,0.7089,0.7089,0.7086,0.70865,172300002.0
2007-09-13 07:45:00,0.7087,0.7087,0.70855,0.7086,44300000.0
2007-09-13 07:46:00,0.7086,0.7086,0.7086,0.7086,9600000.0
2007-09-13 07:47:00,0.7086,0.7087,0.7086,0.7087,149900000.0
2007-09-13 07:48:00,0.7087,0.7088,0.7086,0.7087,980299986.0
2007-09-13 07:49:00,0.7087,0.7088,0.7086,0.7088,489100003.0
2007-09-13 07:50:00,0.7088,0.7088,0.70855,0.70855,595700002.0
2007-09-13 07:51:00,0.7086,0.7086,0.70855,0.7086,84000004.0
2007-09-13 07:52:00,0.70855,0.7088,0.70855,0.7087,300500001.0
2007-09-13 07:53:00,0.7087,0.7087,0.7087,0.7087,45900000.0
2007-09-13 07:54:00,0.7087,0.7087,0.7087,0.7087,32500000.0
2007-09-13 07:55:00,0.70865,0.7087,0.70865,0.7087,43000000.0
2007-09-13 07:56:00,0.7087,0.7087,0.7087,0.7087,74300000.0
2007-09-13 07:57:00,0.7087,0.7087,0.7087,0.7087,47500000.0
2007-09-13 07:58:00,0.7087,0.7087,0.7087,0.7087,38000000.0
2007-09-13 07:59:00,0.7087,0.7092,0.7087,0.7091,386899998.0
2007-09-13 08:00:00,0.70915,0.7092,0.70915,0.7092,179699999.0
2007-09-13 08:01:00,0.7092,0.7092,0.7089,0.7091,605799994.0
2007-09-13 08:02:00,0.70905,0.7092,0.709,0.7092,845899999.0
2007-09-13 08:03:00,0.7092,0.7097,0.7092,0.70935,607600003.0
2007-09-13 08:04:00,0.7094,0.7096,0.7091,0.7092,520599998.0
2007-09-13 08:05:00,0.7092,0.7092,0.7089,0.7091,233400000.0
2007-09-13 08:06:00,0.7092,0.7095,0.7092,0.7095,25600000.0
2007-09-13 08:07:00,0.7095,0.7095,0.7094,0.7095,8000000.0
2007-09-13 08:08:00,0.7095,0.7095,0.70935,0.7094,135000001.0
2007-09-13 08:09:00,0.7094,0.7097,0.7094,0.7097,428800006.0
2007-09-13 08:10:00,0.7097,0.7099,0.70955,0.70955,1025699993.0
2007-09-13 08:11:00,0.70955,0.7096,0.7093,0.7096,637600007.0
2007-09-13 08:12:00,0.7096,0.7096,0.70945,0.70945,183700003.0
2007-09-13 08:13:00,0.7095,0.7095,0.70945,0.7095,302299996.0
2007-09-13 08:14:00,0.7095,0.7095,0.70945,0.70945,920899993.0
2007-09-13 08:15:00,0.70945,0.7095,0.7093,0.70945,247700000.0
2007-09-13 08:16:00,0.7095,0.7096,0.7095,0.7096,267400000.0
2007-09-13 08:17:00,0.7096,0.7096,0.7095,0.7095,356600001.0
2007-09-13 08:18:00,0.7095,0.7096,0.7095,0.7096,720499999.0
2007-09-13 08:19:00,0.7096,0.7096,0.7094,0.7096,646100001.0
2007-09-13 08:20:00,0.7096,0.7096,0.70955,0.70955,170200000.0
2007-09-13 08:21:00,0.7096,0.70965,0.70955,0.70965,343600000.0
2007-09-13 08:22:00,0.70965,0.7097,0.7095,0.7097,473800003.0
2007-09-13 08:23:00,0.7098,0.70995,0.7096,0.7096,761500002.0
2007-09-13 08:24:00,0.7096,0.70975,0.7095,0.70955,887800003.0
2007-09-13 08:25:00,0.7095,0.7098,0.7095,0.70975,603600001.0
2007-09-13 08:26:00,0.70975,0.7099,0.7096,0.7098,486000001.0
2007-09-13 08:27:00,0.7098,0.70995,0.7096,0.7098,915600007.0
2007-09-13 08:28:00,0.7098,0.70985,0.70965,0.7098,272699999.0
2007-09-13 08:29:00,0.70985,0.70985,0.7098,0.7098,84800000.0
2007-09-13 08:30:00,0.70985,0.70995,0.7098,0.70995,348600005.0
2007-09-13 08:31:00,0.70995,0.70995,0.7099,0.70995,69000000.0
2007-09-13 08:32:00,0.70995,0.71,0.70965,0.71,354800006.0
2007-09-13 08:33:00,0.7101,0.7104,0.70975,0.7102,1127999999.0
2007-09-13 08:34:00,0.7102,0.7103,0.7101,0.7102,555600004.0
2007-09-13 08:35:00,0.7102,0.7103,0.7101,0.71015,197100000.0
2007-09-13 08:36:00,0.71015,0.7103,0.7101,0.7102,333800001.0
2007-09-13 08:37:00,0.7102,0.7105,0.7101,0.7105,1229699997.0
2007-09-13 08:38:00,0.71045,0.7105,0.7102,0.7102,1676800005.0
2007-09-13 08:39:00,0.7103,0.7105,0.71,0.7102,1999400001.0
2007-09-13 08:40:00,0.7102,0.7103,0.71,0.71,2066099983.0
2007-09-13 08:41:00,0.71,0.7102,0.71,0.7102,194399998.0
2007-09-13 08:42:00,0.7101,0.7102,0.71,0.7101,499100005.0
2007-09-13 08:43:00,0.7101,0.7101,0.71,0.7101,539199997.0
2007-09-13 08:44:00,0.7101,0.7102,0.71,0.7101,828399996.0
2007-09-13 08:45:00,0.7101,0.7101,0.7098,0.7098,598300000.0
2007-09-13 08:46:00,0.7098,0.7099,0.7097,0.7098,1198699990.0
2007-09-13 08:47:00,0.7098,0.7099,0.7097,0.7098,1446099983.0
2007-09-13 08:48:00,0.7098,0.7099,0.7096,0.7096,641099993.0
2007-09-13 08:49:00,0.7096,0.7097,0.70945,0.70955,1013599997.0
2007-09-13 08:50:00,0.70955,0.7097,0.70915,0.7093,2142399994.0
2007-09-13 08:51:00,0.70925,0.7094,0.70925,0.7094,853900007.0
2007-09-13 08:52:00,0.7094,0.7095,0.7094,0.7095,1199499994.0
2007-09-13 08:53:00,0.7095,0.7095,0.70935,0.7095,854800002.0
2007-09-13 08:54:00,0.7095,0.7096,0.7095,0.7096,270200007.0
2007-09-13 08:55:00,0.7096,0.7096,0.70955,0.70955,444600000.0
2007-09-13 08:56:00,0.70955,0.7096,0.70955,0.7096,66100001.0
2007-09-13 08:57:00,0.7096,0.7096,0.7096,0.7096,65600000.0
2007-09-13 08:58:00,0.7096,0.7096,0.7096,0.7096,229100000.0
2007-09-13 08:59:00,0.7096,0.7096,0.70925,0.7093,322200005.0
2007-09-13 09:00:00,0.70925,0.7093,0.7091,0.70925,548799995.0
2007-09-13 09:01:00,0.7093,0.7096,0.70925,0.70935,1764600010.0
2007-09-13 09:02:00,0.7094,0.7094,0.7093,0.7094,587700002.0
2007-09-13 09:03:00,0.7094,0.7094,0.7091,0.7092,706100000.0
2007-09-13 09:04:00,0.7092,0.7093,0.7091,0.7091,299200002.0
2007-09-13 09:05:00,0.7092,0.7092,0.7091,0.7091,330300000.0
2007-09-13 09:06:00,0.7092,0.7092,0.70895,0.70905,852100000.0
2007-09-13 09:07:00,0.70905,0.7092,0.70905,0.7092,255999997.0
2007-09-13 09:08:00,0.7092,0.7092,0.70885,0.709,412800002.0
2007-09-13 09:09:00,0.7089,0.7091,0.7089,0.7091,668700002.0
2007-09-13 09:10:00,0.7091,0.7092,0.7091,0.7092,198200002.0
2007-09-13 09:11:00,0.7092,0.7093,0.7092,0.7093,174400000.0
2007-09-13 09:12:00,0.7093,0.7094,0.7093,0.7094,355399996.0
2007-09-13 09:13:00,0.7094,0.7094,0.7092,0.7093,570899999.0
2007-09-13 09:14:00,0.70945,0.7095,0.70925,0.7093,423799997.0
2007-09-13 09:15:00,0.7093,0.7095,0.7092,0.7095,1188999992.0
2007-09-13 09:16:00,0.7095,0.7095,0.70915,0.70935,1111300007.0
2007-09-13 09:17:00,0.7094,0.7096,0.7094,0.7095,250500002.0
2007-09-13 09:18:00,0.7095,0.7095,0.7094,0.7095,108200002.0
2007-09-13 09:19:00,0.7095,0.7095,0.709,0.709,845500002.0
2007-09-13 09:20:00,0.709,0.7091,0.709,0.7091,370700002.0
2007-09-13 09:21:00,0.7091,0.7093,0.7091,0.7093,667400005.0
2007-09-13 09:22:00,0.7093,0.7096,0.7093,0.7096,353599999.0
2007-09-13 09:23:00,0.70955,0.7096,0.7094,0.7096,111700000.0
2007-09-13 09:24:00,0.70955,0.7101,0.70945,0.7099,1585700000.0
2007-09-13 09:25:00,0.7099,0.7103,0.7099,0.7103,319600000.0
2007-09-13 09:26:00,0.7103,0.7103,0.7097,0.7098,826399996.0
2007-09-13 09:27:00,0.70985,0.7101,0.70985,0.7101,762700000.0
2007-09-13 09:28:00,0.7101,0.7103,0.7101,0.7102,841500002.0
2007-09-13 09:29:00,0.7102,0.7104,0.71005,0.7101,1607500002.0
2007-09-13 09:30:00,0.7103,0.7106,0.7103,0.7106,240400000.0
2007-09-13 09:31:00,0.7106,0.7108,0.7106,0.7108,287600000.0
2007-09-13 09:32:00,0.7108,0.7109,0.7107,0.7109,401699998.0
2007-09-13 09:33:00,0.7109,0.7111,0.7108,0.711,478699998.0
2007-09-13 09:34:00,0.711,0.7113,0.711,0.7113,258600000.0
2007-09-13 09:35:00,0.7114,0.7119,0.7114,0.7119,736799998.0
2007-09-13 09:36:00,0.7118,0.7121,0.7118,0.7121,1284900001.0
2007-09-13 09:37:00,0.7121,0.7121,0.71195,0.71195,1382199996.0
2007-09-13 09:38:00,0.712,0.7122,0.71195,0.71215,2065800002.0
2007-09-13 09:39:00,0.71215,0.7124,0.71215,0.7124,858699997.0
2007-09-13 09:40:00,0.7123,0.7125,0.7123,0.7123,781699997.0
2007-09-13 09:41:00,0.7123,0.7124,0.7121,0.71225,1061600005.0
2007-09-13 09:42:00,0.7123,0.7125,0.7122,0.7125,609300001.0
2007-09-13 09:43:00,0.71245,0.7125,0.71225,0.7123,697599999.0
2007-09-13 09:44:00,0.7123,0.7125,0.7122,0.7124,1105100002.0
2007-09-13 09:45:00,0.7123,0.7125,0.7123,0.7124,1361000004.0
2007-09-13 09:46:00,0.7124,0.7125,0.7123,0.7123,1222000007.0
2007-09-13 09:47:00,0.7124,0.7124,0.7122,0.7123,1078200006.0
2007-09-13 09:48:00,0.7123,0.7123,0.7122,0.7123,864000003.0
2007-09-13 09:49:00,0.71225,0.7123,0.7121,0.71215,627600000.0
2007-09-13 09:50:00,0.7122,0.7122,0.71215,0.7122,224599999.0
2007-09-13 09:51:00,0.7122,0.7122,0.7117,0.7117,1095600007.0
2007-09-13 09:52:00,0.7118,0.7118,0.71145,0.7115,1051700006.0
2007-09-13 09:53:00,0.7115,0.7115,0.7112,0.7113,1967600002.0
2007-09-13 09:54:00,0.7113,0.7113,0.7112,0.7113,813200002.0
2007-09-13 09:55:00,0.7113,0.7114,0.7113,0.7114,612899997.0
2007-09-13 09:56:00,0.7114,0.7117,0.71125,0.7116,1409999998.0
2007-09-13 09:57:00,0.7116,0.7116,0.71135,0.7115,1189699999.0
2007-09-13 09:58:00,0.7116,0.7116,0.71145,0.7116,383899998.0
2007-09-13 09:59:00,0.7117,0.7119,0.7114,0.7117,915000002.0
2007-09-13 10:00:00,0.7117,0.7118,0.7116,0.7117,172099998.0
2007-09-13 10:01:00,0.71175,0.7118,0.71155,0.7118,480500001.0
2007-09-13 10:02:00,0.71165,0.712,0.71165,0.712,519900001.0
2007-09-13 10:03:00,0.712,0.71205,0.7118,0.71205,190999996.0
2007-09-13 10:04:00,0.71205,0.7122,0.7119,0.71205,682999998.0
2007-09-13 10:05:00,0.7122,0.71225,0.71205,0.71225,526399999.0
2007-09-13 10:06:00,0.7123,0.71245,0.7122,0.71225,1129700005.0
2007-09-13 10:07:00,0.7123,0.7135,0.71225,0.7132,1693599993.0
2007-09-13 10:08:00,0.7131,0.7136,0.7131,0.7132,1475399994.0
2007-09-13 10:09:00,0.7136,0.7138,0.7135,0.7136,1142599997.0
2007-09-13 10:10:00,0.71355,0.7137,0.71345,0.7136,1142599997.0
2007-09-13 10:11:00,0.7136,0.7138,0.7135,0.7136,1565099993.0
2007-09-13 10:12:00,0.7136,0.71375,0.71335,0.71355,1758700000.0
2007-09-13 10:13:00,0.71355,0.714,0.71345,0.7139,1901899996.0
2007-09-13 10:14:00,0.7139,0.7141,0.7136,0.7138,1470399997.0
2007-09-13 10:15:00,0.71375,0.7145,0.7137,0.7145,1293999994.0
2007-09-13 10:16:00,0.7145,0.7145,0.714,0.7143,1623299991.0
2007-09-13 10:17:00,0.7144,0.7145,0.7141,0.7141,848399998.0
2007-09-13 10:18:00,0.7143,0.7143,0.7141,0.7143,1102399987.0
2007-09-13 10:19:00,0.7143,0.7144,0.7142,0.7143,1284899995.0
2007-09-13 10:20:00,0.7143,0.7143,0.7142,0.7143,742600001.0
2007-09-13 10:21:00,0.71425,0.7144,0.7142,0.7144,478200001.0
2007-09-13 10:22:00,0.7144,0.7145,0.7143,0.7144,747899993.0
2007-09-13 10:23:00,0.7144,0.71465,0.7144,0.7146,533999999.0
2007-09-13 10:24:00,0.7146,0.7147,0.7143,0.71465,820800002.0
2007-09-13 10:25:00,0.7147,0.7151,0.7146,0.7149,1352900000.0
2007-09-13 10:26:00,0.7149,0.7149,0.71475,0.7149,1620699999.0
2007-09-13 10:27:00,0.715,0.715,0.7149,0.715,1456199995.0
2007-09-13 10:28:00,0.7152,0.7154,0.71515,0.7154,1456199995.0
2007-09-13 10:29:00,0.71535,0.7154,0.715,0.7151,1827799996.0
2007-09-13 10:30:00,0.7151,0.7152,0.7148,0.715,1416599989.0
2007-09-13 10:31:00,0.715,0.7151,0.7149,0.7149,1338500008.0
2007-09-13 10:32:00,0.7149,0.7151,0.7147,0.7151,2146299999.0
2007-09-13 10:33:00,0.7151,0.7152,0.715,0.7151,1012899980.0
2007-09-13 10:34:00,0.7151,0.7151,0.715,0.7151,974200002.0
2007-09-13 10:35:00,0.7151,0.7151,0.7149,0.7149,1319900001.0
2007-09-13 10:36:00,0.7149,0.715,0.7146,0.7146,2121499991.0
2007-09-13 10:37:00,0.7146,0.71495,0.7145,0.7148,1645399999.0
2007-09-13 10:38:00,0.7148,0.7148,0.7146,0.7146,415900004.0
2007-09-13 10:39:00,0.7146,0.7147,0.71445,0.7146,374900000.0
2007-09-13 10:40:00,0.7146,0.7147,0.7144,0.71455,1195200000.0
2007-09-13 10:41:00,0.7146,0.7147,0.71455,0.7147,392700000.0
2007-09-13 10:42:00,0.7147,0.7149,0.7147,0.71485,577099998.0
2007-09-13 10:43:00,0.7149,0.7149,0.71475,0.7149,920100003.0
2007-09-13 10:44:00,0.7149,0.715,0.71485,0.71485,521400001.0
2007-09-13 10:45:00,0.71495,0.7153,0.7149,0.715,1034400006.0
2007-09-13 10:46:00,0.715,0.715,0.7149,0.7149,789799997.0
2007-09-13 10:47:00,0.7149,0.715,0.7149,0.7149,634100007.0
2007-09-13 10:48:00,0.7149,0.7151,0.7149,0.715,1135899998.0
2007-09-13 10:49:00,0.715,0.7151,0.7149,0.7151,792799994.0
2007-09-13 10:50:00,0.7151,0.7151,0.71475,0.71485,597100001.0
2007-09-13 10:51:00,0.71485,0.715,0.71485,0.715,287199997.0
2007-09-13 10:52:00,0.71505,0.7151,0.7149,0.715,1530199986.0
2007-09-13 10:53:00,0.7151,0.7151,0.71495,0.7151,1120399989.0
2007-09-13 10:54:00,0.7151,0.7154,0.7151,0.7154,1016500009.0
2007-09-13 10:55:00,0.7154,0.7156,0.7153,0.7156,2030400013.0
2007-09-13 10:56:00,0.7156,0.7159,0.71545,0.7159,810099995.0
2007-09-13 10:57:00,0.7159,0.7162,0.7158,0.71585,1642100003.0
2007-09-13 10:58:00,0.7159,0.716,0.7158,0.7159,565500006.0
2007-09-13 10:59:00,0.7161,0.7162,0.71565,0.71565,1365400003.0
2007-09-13 11:00:00,0.7157,0.7163,0.7157,0.7158,1671599999.0
2007-09-13 11:01:00,0.71575,0.71575,0.7155,0.7157,1191999990.0
2007-09-13 11:02:00,0.7157,0.7157,0.7153,0.7154,1626700007.0
2007-09-13 11:03:00,0.7154,0.7154,0.7151,0.7153,1193200004.0
2007-09-13 11:04:00,0.7153,0.7153,0.71505,0.71505,206200000.0
2007-09-13 11:05:00,0.7151,0.7152,0.715,0.7151,321700002.0
2007-09-13 11:06:00,0.7151,0.7153,0.7151,0.7151,916499998.0
2007-09-13 11:07:00,0.715,0.7151,0.7149,0.7151,795000000.0
2007-09-13 11:08:00,0.715,0.7154,0.71495,0.7154,913999995.0
2007-09-13 11:09:00,0.7154,0.7154,0.7153,0.71535,352200002.0
2007-09-13 11:10:00,0.71535,0.7154,0.7151,0.7154,1166199997.0
2007-09-13 11:11:00,0.7154,0.7154,0.7151,0.7152,897999999.0
2007-09-13 11:12:00,0.71515,0.7155,0.71515,0.7155,426899998.0
2007-09-13 11:13:00,0.71545,0.7158,0.71535,0.7157,666400000.0
2007-09-13 11:14:00,0.7157,0.7157,0.7155,0.7156,1118000007.0
2007-09-13 11:15:00,0.7156,0.7157,0.7154,0.7154,560300001.0
2007-09-13 11:16:00,0.7155,0.7155,0.7155,0.7155,298800000.0
2007-09-13 11:17:00,0.7155,0.7155,0.7153,0.7153,391600006.0
2007-09-13 11:18:00,0.7154,0.7155,0.71525,0.71535,987599998.0
2007-09-13 11:19:00,0.7154,0.7154,0.7149,0.715,1568999976.0
2007-09-13 11:20:00,0.715,0.71525,0.715,0.7151,1729699983.0
2007-09-13 11:21:00,0.715,0.7152,0.715,0.71515,1200299987.0
2007-09-13 11:22:00,0.71515,0.7152,0.7149,0.71505,695000003.0
2007-09-13 11:23:00,0.71505,0.7151,0.715,0.71505,99100001.0
2007-09-13 11:24:00,0.71495,0.71505,0.7148,0.71495,829000009.0
2007-09-13 11:25:00,0.7149,0.715,0.7147,0.7148,547300003.0
2007-09-13 11:26:00,0.7148,0.7149,0.7145,0.7145,733000002.0
2007-09-13 11:27:00,0.7145,0.71465,0.7142,0.7143,886799994.0
2007-09-13 11:28:00,0.7143,0.7143,0.7141,0.7141,523999995.0
2007-09-13 11:29:00,0.7141,0.7141,0.714,0.714,738400001.0
2007-09-13 11:30:00,0.714,0.7142,0.714,0.7142,589299997.0
2007-09-13 11:31:00,0.7143,0.7144,0.71415,0.7142,1033099997.0
2007-09-13 11:32:00,0.7142,0.71425,0.71415,0.71425,139799998.0
2007-09-13 11:33:00,0.71425,0.7145,0.71425,0.7144,584099992.0
2007-09-13 11:34:00,0.7145,0.7145,0.71445,0.7145,115200000.0
2007-09-13 11:35:00,0.7145,0.7145,0.7144,0.7145,347600001.0
2007-09-13 11:36:00,0.7145,0.7146,0.7144,0.71455,712699997.0
2007-09-13 11:37:00,0.71455,0.7148,0.71445,0.7147,630699999.0
2007-09-13 11:38:00,0.7147,0.7148,0.7145,0.7146,264099999.0
2007-09-13 11:39:00,0.7146,0.7149,0.7145,0.7147,553699999.0
2007-09-13 11:40:00,0.7147,0.715,0.7147,0.7149,444000000.0
2007-09-13 11:41:00,0.7149,0.7152,0.7148,0.7151,675200003.0
2007-09-13 11:42:00,0.71515,0.7152,0.715,0.7151,946400009.0
2007-09-13 11:43:00,0.7151,0.7152,0.715,0.7152,1033699998.0
2007-09-13 11:44:00,0.7152,0.7153,0.7151,0.7152,1211699996.0
2007-09-13 11:45:00,0.7151,0.71525,0.715,0.7151,1402499994.0
2007-09-13 11:46:00,0.7151,0.71525,0.7151,0.7152,705699997.0
2007-09-13 11:47:00,0.7152,0.7157,0.7152,0.7154,1126199999.0
2007-09-13 11:48:00,0.7154,0.7155,0.71535,0.7155,468099995.0
2007-09-13 11:49:00,0.7155,0.7155,0.7154,0.7154,558300006.0
2007-09-13 11:50:00,0.7154,0.7156,0.7154,0.7156,381499999.0
2007-09-13 11:51:00,0.7156,0.7156,0.7155,0.7156,65500000.0
2007-09-13 11:52:00,0.7156,0.7156,0.7155,0.7156,236400000.0
2007-09-13 11:53:00,0.7156,0.7157,0.7155,0.7156,381400001.0
2007-09-13 11:54:00,0.7156,0.7156,0.7155,0.7155,470500000.0
2007-09-13 11:55:00,0.7156,0.7156,0.71555,0.7156,299100000.0
2007-09-13 11:56:00,0.7156,0.7157,0.7155,0.71555,654000004.0
2007-09-13 11:57:00,0.7156,0.7157,0.7155,0.7156,1031999997.0
2007-09-13 11:58:00,0.71575,0.716,0.7156,0.7159,558900000.0
2007-09-13 11:59:00,0.7159,0.7159,0.7156,0.7156,798600007.0
2007-09-13 12:00:00,0.7156,0.7158,0.7156,0.7157,738900009.0
2007-09-13 12:01:00,0.7157,0.7158,0.7157,0.7158,339700002.0
2007-09-13 12:02:00,0.7157,0.7159,0.7156,0.7158,1296499991.0
2007-09-13 12:03:00,0.7158,0.716,0.71575,0.7159,198799999.0
2007-09-13 12:04:00,0.7159,0.716,0.7157,0.7159,1387999996.0
2007-09-13 12:05:00,0.71585,0.7161,0.71585,0.71605,439000004.0
2007-09-13 12:06:00,0.7161,0.7161,0.71585,0.716,508699994.0
2007-09-13 12:07:00,0.716,0.716,0.7158,0.7158,150599999.0
2007-09-13 12:08:00,0.7159,0.716,0.71565,0.71565,460800001.0
2007-09-13 12:09:00,0.71565,0.7159,0.71565,0.7158,432999999.0
2007-09-13 12:10:00,0.71575,0.71585,0.7157,0.7157,201900000.0
2007-09-13 12:11:00,0.71565,0.7157,0.7156,0.71565,285399999.0
2007-09-13 12:12:00,0.7157,0.7157,0.7154,0.71545,384799997.0
2007-09-13 12:13:00,0.7154,0.71555,0.7154,0.71555,264400000.0
2007-09-13 12:14:00,0.71555,0.7157,0.7153,0.7155,1160200000.0
2007-09-13 12:15:00,0.7155,0.7157,0.71545,0.7157,591500002.0
2007-09-13 12:16:00,0.71565,0.71565,0.71525,0.71555,874300009.0
2007-09-13 12:17:00,0.7156,0.7156,0.7154,0.7155,1273899990.0
2007-09-13 12:18:00,0.71545,0.7156,0.71545,0.7155,826099994.0
2007-09-13 12:19:00,0.7155,0.7155,0.71535,0.7154,507199998.0
2007-09-13 12:20:00,0.7154,0.7155,0.7153,0.7154,1015999987.0
2007-09-13 12:21:00,0.7154,0.7157,0.71535,0.7155,1220399992.0
2007-09-13 12:22:00,0.7155,0.7155,0.7154,0.7154,386700000.0
2007-09-13 12:23:00,0.7155,0.7155,0.7153,0.7154,967699999.0
2007-09-13 12:24:00,0.7154,0.7157,0.7154,0.7157,637599992.0
2007-09-13 12:25:00,0.7157,0.7157,0.7155,0.7156,949999988.0
2007-09-13 12:26:00,0.7156,0.7157,0.71545,0.71555,584000001.0
2007-09-13 12:27:00,0.7156,0.7157,0.71545,0.7155,822059187.0
2007-09-13 12:28:00,0.7155,0.7156,0.71535,0.71545,683899996.0
2007-09-13 12:29:00,0.7154,0.7155,0.7154,0.7154,327799997.0
2007-09-13 12:30:00,0.7154,0.7155,0.7153,0.7155,795700009.0
2007-09-13 12:31:00,0.7155,0.7157,0.7154,0.7156,1721799998.0
2007-09-13 12:32:00,0.7156,0.7157,0.7154,0.7156,412600001.0
2007-09-13 12:33:00,0.71555,0.7156,0.7154,0.7154,458700003.0
2007-09-13 12:34:00,0.7155,0.7156,0.7154,0.7155,974299999.0
2007-09-13 12:35:00,0.7155,0.7156,0.7155,0.7155,471599991.0
2007-09-13 12:36:00,0.7155,0.7155,0.7154,0.7155,598100007.0
2007-09-13 12:37:00,0.7155,0.7155,0.7153,0.7155,657700009.0
2007-09-13 12:38:00,0.7155,0.7155,0.71515,0.7154,729800001.0
2007-09-13 12:39:00,0.71535,0.7158,0.7152,0.7156,1800299989.0
2007-09-13 12:40:00,0.7157,0.7157,0.7156,0.7157,1278000003.0
2007-09-13 12:41:00,0.7156,0.7156,0.7153,0.7154,1278000003.0
2007-09-13 12:42:00,0.7154,0.7157,0.7154,0.7156,907699997.0
2007-09-13 12:43:00,0.7156,0.7156,0.7156,0.7156,72700000.0
2007-09-13 12:44:00,0.7155,0.7157,0.7155,0.7157,1027100002.0
2007-09-13 12:45:00,0.7157,0.7157,0.7156,0.7156,503799997.0
2007-09-13 12:46:00,0.7156,0.7156,0.7155,0.7156,610200003.0
2007-09-13 12:47:00,0.7156,0.7156,0.7155,0.7155,926100003.0
2007-09-13 12:48:00,0.7155,0.7155,0.715,0.7153,1094000002.0
2007-09-13 12:49:00,0.7153,0.7153,0.7152,0.7153,284499997.0
2007-09-13 12:50:00,0.7153,0.7153,0.7148,0.715,1521700004.0
2007-09-13 12:51:00,0.715,0.7151,0.7149,0.7151,1560900004.0
2007-09-13 12:52:00,0.715,0.7154,0.715,0.7154,872199996.0
2007-09-13 12:53:00,0.7154,0.7154,0.7152,0.7153,672200004.0
2007-09-13 12:54:00,0.7154,0.7154,0.7151,0.7152,789900001.0
2007-09-13 12:55:00,0.7152,0.7154,0.7152,0.7152,1268799995.0
2007-09-13 12:56:00,0.7152,0.7153,0.7151,0.7151,1621499992.0
2007-09-13 12:57:00,0.7151,0.7152,0.7149,0.7149,1123399998.0
2007-09-13 12:58:00,0.7149,0.7149,0.7145,0.7147,1274200002.0
2007-09-13 12:59:00,0.7147,0.7147,0.714,0.7142,1038600003.0
2007-09-13 13:00:00,0.7141,0.7142,0.7138,0.7138,1038600003.0
2007-09-13 13:01:00,0.7136,0.714,0.7136,0.714,412899994.0
2007-09-13 13:02:00,0.7138,0.7139,0.7136,0.7137,412899994.0
2007-09-13 13:03:00,0.7137,0.7139,0.7135,0.7137,1102499999.0
2007-09-13 13:04:00,0.7137,0.7137,0.7136,0.7136,316200000.0
2007-09-13 13:05:00,0.7136,0.7136,0.7135,0.7135,316999999.0
2007-09-13 13:06:00,0.7136,0.7136,0.7133,0.7133,958000001.0
2007-09-13 13:07:00,0.7133,0.7133,0.71325,0.7133,1024500007.0
2007-09-13 13:08:00,0.7133,0.7134,0.71325,0.71335,1320699998.0
2007-09-13 13:09:00,0.7134,0.7135,0.7133,0.7135,1123899990.0
2007-09-13 13:10:00,0.7135,0.7135,0.7134,0.7135,773500005.0
2007-09-13 13:11:00,0.7135,0.7136,0.7135,0.7135,1180599995.0
2007-09-13 13:12:00,0.7136,0.7137,0.71335,0.71365,1480500010.0
2007-09-13 13:13:00,0.7137,0.7137,0.7133,0.7134,1168999997.0
2007-09-13 13:14:00,0.7134,0.7137,0.7134,0.7137,1310100005.0
2007-09-13 13:15:00,0.7137,0.7139,0.7136,0.7137,1791000013.0
2007-09-13 13:16:00,0.7138,0.7141,0.7136,0.714,1361400000.0
2007-09-13 13:17:00,0.714,0.7141,0.7139,0.714,521600001.0
2007-09-13 13:18:00,0.71395,0.7142,0.71365,0.71365,1361500002.0
2007-09-13 13:19:00,0.7137,0.7141,0.7137,0.714,1077299999.0
2007-09-13 13:20:00,0.714,0.7145,0.714,0.7144,1202400004.0
2007-09-13 13:21:00,0.7145,0.7146,0.7144,0.7144,516699994.0
2007-09-13 13:22:00,0.7144,0.7148,0.7144,0.7147,1281499994.0
2007-09-13 13:23:00,0.7147,0.7147,0.7142,0.7143,769399995.0
2007-09-13 13:24:00,0.7143,0.7144,0.7142,0.7143,895000014.0
2007-09-13 13:25:00,0.7143,0.7143,0.7138,0.71405,849699997.0
2007-09-13 13:26:00,0.7141,0.7141,0.7139,0.714,131799998.0
2007-09-13 13:27:00,0.7139,0.7141,0.7139,0.714,339599995.0
2007-09-13 13:28:00,0.714,0.714,0.714,0.714,17299999.0
2007-09-13 13:29:00,0.71367,0.71371,0.71347,0.71349,104000000.0
2007-09-13 13:30:00,0.714,0.714,0.7139,0.714,56399998.0
2007-09-13 13:31:00,0.714,0.714,0.7139,0.7139,23699999.0
2007-09-13 13:32:00,0.71405,0.7141,0.7139,0.714,128200000.0
2007-09-13 13:33:00,0.71405,0.7142,0.7138,0.71395,1267100004.0
2007-09-13 13:34:00,0.714,0.714,0.7138,0.7139,399199998.0
2007-09-13 13:35:00,0.7138,0.7139,0.71365,0.7137,591400014.0
2007-09-13 13:36:00,0.7137,0.7138,0.71365,0.7137,381400002.0
2007-09-13 13:37:00,0.7137,0.7138,0.7137,0.7137,185399996.0
2007-09-13 13:38:00,0.7137,0.7138,0.7137,0.7137,285599995.0
2007-09-13 13:39:00,0.7137,0.7138,0.7135,0.7135,358300001.0
2007-09-13 13:40:00,0.7136,0.71375,0.7135,0.7136,239100002.0
2007-09-13 13:41:00,0.7137,0.7137,0.71345,0.7135,59900000.0
2007-09-13 13:42:00,0.7136,0.71365,0.7135,0.7135,125000000.0
2007-09-13 13:43:00,0.71365,0.7139,0.7136,0.7138,466100000.0
2007-09-13 13:44:00,0.7138,0.71395,0.7137,0.71395,231400001.0
2007-09-13 13:45:00,0.71395,0.71395,0.7138,0.71395,112000000.0
2007-09-13 13:46:00,0.71395,0.71395,0.7138,0.7139,166299999.0
2007-09-13 13:47:00,0.7139,0.71405,0.71385,0.7139,457600000.0
2007-09-13 13:48:00,0.7139,0.71395,0.7137,0.71395,863999996.0
2007-09-13 13:49:00,0.7138,0.71385,0.7131,0.7133,1579900005.0
2007-09-13 13:50:00,0.7133,0.7133,0.71225,0.7124,1205100000.0
2007-09-13 13:51:00,0.7125,0.7125,0.71145,0.7119,1496800002.0
2007-09-13 13:52:00,0.7119,0.7124,0.7118,0.71215,958599999.0
2007-09-13 13:53:00,0.7122,0.7125,0.71205,0.71245,846799998.0
2007-09-13 13:54:00,0.71245,0.7129,0.71235,0.7125,900800000.0
2007-09-13 13:55:00,0.7125,0.7125,0.7123,0.7123,397099999.0
2007-09-13 13:56:00,0.7124,0.713,0.7123,0.7129,555500003.0
2007-09-13 13:57:00,0.713,0.7133,0.7128,0.7128,982199994.0
2007-09-13 13:58:00,0.7128,0.7128,0.7126,0.7127,265299997.0
2007-09-13 13:59:00,0.7127,0.7127,0.7125,0.7125,79000000.0
2007-09-13 14:00:00,0.7124,0.7127,0.7124,0.7126,200799996.0
2007-09-13 14:01:00,0.7125,0.7128,0.7125,0.7128,284499997.0
2007-09-13 14:02:00,0.7128,0.7129,0.71265,0.71265,277199999.0
2007-09-13 14:03:00,0.71265,0.7129,0.71265,0.7127,305799998.0
2007-09-13 14:04:00,0.7127,0.7129,0.7127,0.7129,224000001.0
2007-09-13 14:05:00,0.7128,0.7131,0.7127,0.7131,306399998.0
2007-09-13 14:06:00,0.7131,0.7136,0.7131,0.7135,377900002.0
2007-09-13 14:07:00,0.7135,0.7135,0.71345,0.7135,236400000.0
2007-09-13 14:08:00,0.7134,0.7138,0.7134,0.7136,271900000.0
2007-09-13 14:09:00,0.7136,0.7137,0.7136,0.7137,175900002.0
2007-09-13 14:10:00,0.71375,0.7138,0.7134,0.7135,466200002.0
2007-09-13 14:11:00,0.7135,0.7141,0.7135,0.714,395999998.0
2007-09-13 14:12:00,0.714,0.7141,0.71395,0.71405,389500004.0
2007-09-13 14:13:00,0.71405,0.7147,0.71405,0.7147,909100003.0
2007-09-13 14:14:00,0.71495,0.7151,0.7146,0.7148,1235600001.0
2007-09-13 14:15:00,0.7148,0.7151,0.7148,0.715,1358399994.0
2007-09-13 14:16:00,0.715,0.715,0.7144,0.71445,783400001.0
2007-09-13 14:17:00,0.7145,0.7145,0.7141,0.7141,403700002.0
2007-09-13 14:18:00,0.7141,0.7142,0.714,0.7142,1105499995.0
2007-09-13 14:19:00,0.7143,0.7144,0.7141,0.7141,738599991.0
2007-09-13 14:20:00,0.7141,0.7142,0.714,0.7141,296299999.0
2007-09-13 14:21:00,0.71405,0.7143,0.714,0.71425,288199999.0
2007-09-13 14:22:00,0.7143,0.7145,0.71425,0.7144,372300001.0
2007-09-13 14:23:00,0.7144,0.7146,0.7144,0.7146,448499998.0
2007-09-13 14:24:00,0.7145,0.7147,0.7144,0.7144,356700000.0
2007-09-13 14:25:00,0.7144,0.7145,0.71435,0.7144,239200000.0
2007-09-13 14:26:00,0.7144,0.71455,0.7141,0.7141,583499996.0
2007-09-13 14:27:00,0.7142,0.71425,0.7141,0.7141,201300001.0
2007-09-13 14:28:00,0.71405,0.7141,0.714,0.7141,219200004.0
2007-09-13 14:29:00,0.71405,0.71425,0.714,0.7142,313000002.0
2007-09-13 14:30:00,0.71425,0.7143,0.714,0.7143,426300001.0
2007-09-13 14:31:00,0.7142,0.7144,0.7141,0.71435,234799998.0
2007-09-13 14:32:00,0.7143,0.71435,0.71375,0.7139,808099996.0
2007-09-13 14:33:00,0.7138,0.71425,0.7138,0.71425,605900001.0
2007-09-13 14:34:00,0.7141,0.7141,0.7141,0.7141,21200000.0
2007-09-13 14:35:00,0.714,0.71455,0.714,0.71445,119599999.0
2007-09-13 14:36:00,0.71445,0.7149,0.7144,0.7148,440699998.0
2007-09-13 14:37:00,0.7147,0.7149,0.7146,0.7147,991700007.0
2007-09-13 14:38:00,0.71465,0.71465,0.71415,0.7144,356799997.0
2007-09-13 14:39:00,0.7144,0.7144,0.7144,0.7144,8800000.0
2007-09-13 14:40:00,0.7145,0.7145,0.7145,0.7145,26900000.0
2007-09-13 14:41:00,0.7145,0.7145,0.7145,0.7145,75600000.0
2007-09-13 14:42:00,0.7145,0.7145,0.7144,0.7144,83599999.0
2007-09-13 14:43:00,0.7144,0.7144,0.7144,0.7144,80500000.0
2007-09-13 14:44:00,0.71435,0.7144,0.71425,0.7144,189300002.0
2007-09-13 14:45:00,0.7144,0.7144,0.7143,0.7144,97100000.0
2007-09-13 14:46:00,0.7143,0.7143,0.7141,0.7142,409900003.0
2007-09-13 14:47:00,0.7142,0.71445,0.7142,0.71445,633300000.0
2007-09-13 14:48:00,0.71445,0.7145,0.7141,0.71445,724799996.0
2007-09-13 14:49:00,0.71445,0.7145,0.7144,0.7144,148300000.0
2007-09-13 14:50:00,0.7144,0.7144,0.7144,0.7144,70400000.0
2007-09-13 14:51:00,0.7144,0.7145,0.7142,0.7142,273500003.0
2007-09-13 14:52:00,0.7142,0.7142,0.7141,0.7141,104900001.0
2007-09-13 14:53:00,0.7141,0.7142,0.7135,0.7137,436899998.0
2007-09-13 14:54:00,0.7136,0.714,0.7136,0.71375,508499997.0
2007-09-13 14:55:00,0.71375,0.71435,0.71375,0.71435,329799999.0
2007-09-13 14:56:00,0.71435,0.7144,0.7143,0.7144,614599996.0
2007-09-13 14:57:00,0.7144,0.7145,0.7143,0.7144,244699999.0
2007-09-13 14:58:00,0.7144,0.7145,0.7143,0.7144,297100000.0
2007-09-13 14:59:00,0.7143,0.7145,0.71415,0.71425,505300001.0
2007-09-13 15:00:00,0.7143,0.7145,0.7143,0.7144,216900000.0
2007-09-13 15:01:00,0.7144,0.7144,0.7142,0.7143,133800000.0
2007-09-13 15:02:00,0.7142,0.7143,0.7141,0.7141,226500000.0
2007-09-13 15:03:00,0.7142,0.71455,0.71415,0.7145,521500005.0
2007-09-13 15:04:00,0.7145,0.71515,0.7144,0.715,684600006.0
2007-09-13 15:05:00,0.715,0.7155,0.715,0.7155,225300000.0
2007-09-13 15:06:00,0.7155,0.7155,0.71515,0.7153,379000003.0
2007-09-13 15:07:00,0.7154,0.7154,0.71515,0.71525,388700000.0
2007-09-13 15:08:00,0.71525,0.7154,0.7151,0.7151,677399989.0
2007-09-13 15:09:00,0.7151,0.7155,0.7151,0.7155,493499998.0
2007-09-13 15:10:00,0.71535,0.7155,0.71515,0.7152,288000000.0
2007-09-13 15:11:00,0.7152,0.7153,0.7152,0.7153,422100000.0
2007-09-13 15:12:00,0.7153,0.7153,0.7151,0.71525,261700002.0
2007-09-13 15:13:00,0.7153,0.7155,0.7152,0.7153,367099998.0
2007-09-13 15:14:00,0.7153,0.7153,0.7153,0.7153,128800000.0
2007-09-13 15:15:00,0.7153,0.7153,0.71505,0.71505,231799999.0
2007-09-13 15:16:00,0.71515,0.7152,0.71475,0.7149,359399998.0
2007-09-13 15:17:00,0.7149,0.7149,0.7145,0.71455,641499993.0
2007-09-13 15:18:00,0.7146,0.7152,0.71455,0.7151,793399996.0
2007-09-13 15:19:00,0.7152,0.7152,0.7147,0.71495,931000001.0
2007-09-13 15:20:00,0.715,0.7151,0.71495,0.715,332299994.0
2007-09-13 15:21:00,0.715,0.7151,0.7149,0.7151,423100001.0
2007-09-13 15:22:00,0.715,0.7151,0.71495,0.71505,179100002.0
2007-09-13 15:23:00,0.7151,0.7152,0.715,0.7152,88100000.0
2007-09-13 15:24:00,0.7152,0.7152,0.71515,0.7152,49800000.0
2007-09-13 15:25:00,0.7152,0.7152,0.71495,0.715,411499997.0
2007-09-13 15:26:00,0.71495,0.7154,0.71495,0.7151,745400003.0
2007-09-13 15:27:00,0.7152,0.7152,0.71495,0.71495,625300004.0
2007-09-13 15:28:00,0.71495,0.7151,0.7147,0.7148,812100003.0
2007-09-13 15:29:00,0.7148,0.7148,0.7147,0.7148,402599995.0
2007-09-13 15:30:00,0.7148,0.7152,0.7148,0.7149,504800003.0
2007-09-13 15:31:00,0.7149,0.71495,0.71475,0.71495,64200000.0
2007-09-13 15:32:00,0.71495,0.71495,0.7147,0.7147,404700000.0
2007-09-13 15:33:00,0.7147,0.7149,0.7146,0.7149,300499997.0
2007-09-13 15:34:00,0.7148,0.715,0.7145,0.7149,467600004.0
2007-09-13 15:35:00,0.715,0.715,0.7145,0.7147,376900001.0
2007-09-13 15:36:00,0.7148,0.7148,0.71445,0.7145,949900010.0
2007-09-13 15:37:00,0.7145,0.7146,0.71435,0.7144,762200012.0
2007-09-13 15:38:00,0.7145,0.71455,0.7142,0.7142,489400001.0
2007-09-13 15:39:00,0.7142,0.71445,0.7142,0.71445,417599997.0
2007-09-13 15:40:00,0.71445,0.7145,0.7143,0.7143,282000000.0
2007-09-13 15:41:00,0.71435,0.71435,0.71385,0.7141,847899993.0
2007-09-13 15:42:00,0.7141,0.7142,0.71395,0.7141,280699999.0
2007-09-13 15:43:00,0.7142,0.7142,0.71405,0.71415,313099999.0
2007-09-13 15:44:00,0.7142,0.7142,0.714,0.7141,206100000.0
2007-09-13 15:45:00,0.71395,0.7142,0.71395,0.7141,299299999.0
2007-09-13 15:46:00,0.7141,0.71415,0.714,0.71415,97300000.0
2007-09-13 15:47:00,0.71415,0.7143,0.7139,0.7139,807999999.0
2007-09-13 15:48:00,0.7139,0.71405,0.7136,0.7136,837499993.0
2007-09-13 15:49:00,0.7136,0.7138,0.7132,0.7132,712299999.0
2007-09-13 15:50:00,0.7132,0.71355,0.71315,0.7135,1125499986.0
2007-09-13 15:51:00,0.7135,0.7143,0.7135,0.7142,1739199998.0
2007-09-13 15:52:00,0.7142,0.7144,0.7136,0.7139,1186900011.0
2007-09-13 15:53:00,0.7139,0.7139,0.7137,0.7137,420400010.0
2007-09-13 15:54:00,0.7137,0.7139,0.7137,0.7139,319400009.0
2007-09-13 15:55:00,0.7139,0.71395,0.71385,0.71395,348799997.0
2007-09-13 15:56:00,0.71395,0.7145,0.7139,0.7144,530099998.0
2007-09-13 15:57:00,0.7144,0.7148,0.7143,0.71455,661699999.0
2007-09-13 15:58:00,0.71455,0.7152,0.71455,0.715,486600001.0
2007-09-13 15:59:00,0.715,0.7153,0.715,0.7151,615000001.0
2007-09-13 16:00:00,0.7151,0.7152,0.7151,0.7152,178800000.0
2007-09-13 16:01:00,0.7151,0.7157,0.7151,0.7155,694699999.0
2007-09-13 16:02:00,0.7155,0.7155,0.715,0.7152,694500003.0
2007-09-13 16:03:00,0.7152,0.7152,0.7149,0.7149,300900000.0
2007-09-13 16:04:00,0.7149,0.715,0.71465,0.715,842599995.0
2007-09-13 16:05:00,0.715,0.7151,0.7146,0.7148,846400000.0
2007-09-13 16:06:00,0.7148,0.7148,0.7143,0.7145,821700001.0
2007-09-13 16:07:00,0.71435,0.7147,0.71435,0.7147,322699998.0
2007-09-13 16:08:00,0.7147,0.715,0.7147,0.7149,592300001.0
2007-09-13 16:09:00,0.7149,0.715,0.71475,0.7148,355700002.0
2007-09-13 16:10:00,0.7148,0.7148,0.71445,0.7146,903400006.0
2007-09-13 16:11:00,0.7146,0.7148,0.7145,0.7147,557899998.0
2007-09-13 16:12:00,0.7148,0.7152,0.7148,0.7152,349900000.0
2007-09-13 16:13:00,0.7152,0.7152,0.7151,0.7151,34500000.0
2007-09-13 16:14:00,0.7151,0.7155,0.715,0.7152,433699998.0
2007-09-13 16:15:00,0.7153,0.7156,0.7152,0.71525,510000000.0
2007-09-13 16:16:00,0.7151,0.7152,0.7151,0.7152,87199999.0
2007-09-13 16:17:00,0.7152,0.7153,0.7151,0.7152,326899996.0
2007-09-13 16:18:00,0.7154,0.7157,0.71535,0.7157,441400002.0
2007-09-13 16:19:00,0.7157,0.7157,0.71555,0.7156,109999999.0
2007-09-13 16:20:00,0.7157,0.7163,0.7157,0.716,724000000.0
2007-09-13 16:21:00,0.71595,0.716,0.7155,0.7157,547700000.0
2007-09-13 16:22:00,0.7158,0.7162,0.7157,0.71595,845399999.0
2007-09-13 16:23:00,0.716,0.716,0.7158,0.7159,474400002.0
2007-09-13 16:24:00,0.7159,0.7159,0.7157,0.7159,249699999.0
2007-09-13 16:25:00,0.7159,0.7165,0.7159,0.7161,573799998.0
2007-09-13 16:26:00,0.7161,0.7163,0.7161,0.7162,172200000.0
2007-09-13 16:27:00,0.7163,0.717,0.71625,0.7167,598199997.0
2007-09-13 16:28:00,0.7165,0.7167,0.7164,0.7165,336200002.0
2007-09-13 16:29:00,0.7166,0.7166,0.7165,0.7165,268800000.0
2007-09-13 16:30:00,0.7165,0.7167,0.71635,0.7167,394100000.0
2007-09-13 16:31:00,0.7166,0.7167,0.71635,0.71635,115900000.0
2007-09-13 16:32:00,0.7165,0.7165,0.7163,0.7163,265900002.0
2007-09-13 16:33:00,0.7163,0.7163,0.71625,0.7163,120300000.0
2007-09-13 16:34:00,0.7164,0.7166,0.7163,0.7164,273800001.0
2007-09-13 16:35:00,0.7165,0.7166,0.7163,0.7164,300700001.0
2007-09-13 16:36:00,0.7165,0.7168,0.7164,0.7166,334200001.0
2007-09-13 16:37:00,0.7166,0.7174,0.7166,0.7172,950099997.0
2007-09-13 16:38:00,0.7172,0.7176,0.7172,0.7175,642200001.0
2007-09-13 16:39:00,0.71765,0.718,0.7175,0.71785,648900000.0
2007-09-13 16:40:00,0.718,0.7181,0.71775,0.71775,262900000.0
2007-09-13 16:41:00,0.7177,0.7177,0.71755,0.7176,173599999.0
2007-09-13 16:42:00,0.7176,0.7176,0.7171,0.7172,373599995.0
2007-09-13 16:43:00,0.7172,0.7172,0.7167,0.7167,668300002.0
2007-09-13 16:44:00,0.7167,0.717,0.7167,0.717,344300001.0
2007-09-13 16:45:00,0.717,0.7174,0.717,0.7172,391100002.0
2007-09-13 16:46:00,0.7172,0.7172,0.71695,0.7171,148300000.0
2007-09-13 16:47:00,0.717,0.7172,0.71695,0.7172,514899998.0
2007-09-13 16:48:00,0.71705,0.7172,0.717,0.7171,324000000.0
2007-09-13 16:49:00,0.7171,0.7172,0.717,0.71705,286400001.0
2007-09-13 16:50:00,0.7171,0.7172,0.7169,0.7169,318500001.0
2007-09-13 16:51:00,0.7169,0.7169,0.7166,0.7166,281600000.0
2007-09-13 16:52:00,0.7166,0.7169,0.7166,0.7167,767800000.0
2007-09-13 16:53:00,0.7167,0.7167,0.7166,0.7167,155700000.0
2007-09-13 16:54:00,0.7167,0.7167,0.71625,0.71645,308399998.0
2007-09-13 16:55:00,0.7165,0.7165,0.71615,0.7163,538099999.0
2007-09-13 16:56:00,0.7163,0.71655,0.71625,0.7164,240200000.0
2007-09-13 16:57:00,0.7163,0.7166,0.7163,0.7164,594100002.0
2007-09-13 16:58:00,0.7164,0.7167,0.7164,0.7167,257499997.0
2007-09-13 16:59:00,0.7167,0.7169,0.7165,0.7168,439700000.0
2007-09-13 17:00:00,0.7168,0.7169,0.71655,0.7167,617199998.0
2007-09-13 17:01:00,0.7167,0.7168,0.71655,0.7167,504600000.0
2007-09-13 17:02:00,0.71665,0.7168,0.71665,0.7168,219700001.0
2007-09-13 17:03:00,0.7167,0.7168,0.71665,0.7168,416100002.0
2007-09-13 17:04:00,0.7168,0.7168,0.7165,0.7167,858599998.0
2007-09-13 17:05:00,0.71655,0.7167,0.7165,0.7166,522400001.0
2007-09-13 17:06:00,0.7166,0.7167,0.7165,0.7166,536500002.0
2007-09-13 17:07:00,0.7166,0.7166,0.7165,0.7165,271800002.0
2007-09-13 17:08:00,0.7165,0.7165,0.7165,0.7165,254399999.0
2007-09-13 17:09:00,0.7165,0.7165,0.71625,0.71625,454000004.0
2007-09-13 17:10:00,0.7163,0.7164,0.7162,0.7164,642399997.0
2007-09-13 17:11:00,0.7164,0.7164,0.7162,0.7163,531200001.0
2007-09-13 17:12:00,0.7163,0.7164,0.7162,0.7163,608000007.0
2007-09-13 17:13:00,0.7163,0.7165,0.7163,0.7165,430599994.0
2007-09-13 17:14:00,0.7165,0.7166,0.7162,0.7164,1010400002.0
2007-09-13 17:15:00,0.7164,0.7165,0.71625,0.7165,1086100002.0
2007-09-13 17:16:00,0.7165,0.7165,0.7163,0.7163,309999997.0
2007-09-13 17:17:00,0.7163,0.71675,0.71625,0.7165,581900001.0
2007-09-13 17:18:00,0.7165,0.7166,0.7165,0.7166,792199981.0
2007-09-13 17:19:00,0.7166,0.7166,0.7162,0.7164,243300001.0
2007-09-13 17:20:00,0.7164,0.7164,0.7163,0.7163,205500005.0
2007-09-13 17:21:00,0.7163,0.7163,0.7163,0.7163,174800005.0
2007-09-13 17:22:00,0.7163,0.7164,0.71625,0.71635,297500000.0
2007-09-13 17:23:00,0.71635,0.71655,0.71625,0.71655,518399999.0
2007-09-13 17:24:00,0.7166,0.7166,0.7164,0.7164,587499999.0
2007-09-13 17:25:00,0.7164,0.7165,0.7164,0.7165,227799999.0
2007-09-13 17:26:00,0.7165,0.7165,0.7164,0.7165,323900001.0
2007-09-13 17:27:00,0.7165,0.7167,0.7165,0.7166,653200000.0
2007-09-13 17:28:00,0.7166,0.7168,0.7166,0.7167,948700003.0
2007-09-13 17:29:00,0.7166,0.7167,0.7166,0.7166,166299996.0
2007-09-13 17:30:00,0.7167,0.7167,0.7166,0.7167,339700003.0
2007-09-13 17:31:00,0.7167,0.7167,0.7166,0.7166,466700002.0
2007-09-13 17:32:00,0.7166,0.71685,0.7166,0.71675,534700003.0
2007-09-13 17:33:00,0.7168,0.7168,0.7166,0.7166,887500028.0
2007-09-13 17:34:00,0.7166,0.7168,0.7166,0.7167,328100001.0
2007-09-13 17:35:00,0.71665,0.7168,0.7164,0.7165,584099996.0
2007-09-13 17:36:00,0.71645,0.7165,0.7163,0.7164,865599998.0
2007-09-13 17:37:00,0.7163,0.7164,0.7163,0.7164,1301299986.0
2007-09-13 17:38:00,0.7165,0.7166,0.7162,0.7162,1069699992.0
2007-09-13 17:39:00,0.71615,0.7163,0.7159,0.7159,1026799998.0
2007-09-13 17:40:00,0.7159,0.7162,0.7158,0.71615,1356300018.0
2007-09-13 17:41:00,0.71615,0.7162,0.71595,0.716,1883900012.0
2007-09-13 17:42:00,0.716,0.7163,0.7159,0.7162,1358600009.0
2007-09-13 17:43:00,0.7162,0.7163,0.7161,0.7161,711700011.0
2007-09-13 17:44:00,0.7161,0.7164,0.7161,0.7164,1411900014.0
2007-09-13 17:45:00,0.7163,0.7164,0.7162,0.7162,633100000.0
2007-09-13 17:46:00,0.7162,0.7162,0.7162,0.7162,701000000.0
2007-09-13 17:47:00,0.7162,0.7167,0.7162,0.7165,1306700000.0
2007-09-13 17:48:00,0.71645,0.7166,0.7164,0.71655,678300001.0
2007-09-13 17:49:00,0.71655,0.7167,0.71645,0.7165,808099999.0
2007-09-13 17:50:00,0.7165,0.7167,0.7164,0.7166,1295500000.0
2007-09-13 17:51:00,0.7165,0.7166,0.7164,0.7165,525500003.0
2007-09-13 17:52:00,0.7164,0.7166,0.7164,0.7166,562599998.0
2007-09-13 17:53:00,0.7166,0.7166,0.7166,0.7166,141300000.0
2007-09-13 17:54:00,0.7165,0.7167,0.7164,0.7165,887000000.0
2007-09-13 17:55:00,0.7165,0.7167,0.7164,0.7167,467099999.0
2007-09-13 17:56:00,0.7167,0.7167,0.7164,0.7166,730100004.0
2007-09-13 17:57:00,0.7166,0.7166,0.7165,0.7165,386400001.0
2007-09-13 17:58:00,0.7166,0.7167,0.7164,0.7165,491399999.0
2007-09-13 17:59:00,0.7165,0.7168,0.7164,0.7168,462300000.0
2007-09-13 18:00:00,0.7168,0.717,0.7166,0.7169,669300003.0
2007-09-13 18:01:00,0.7169,0.7171,0.7169,0.7171,375299995.0
2007-09-13 18:02:00,0.7171,0.7171,0.71695,0.717,120699998.0
2007-09-13 18:03:00,0.717,0.7171,0.717,0.7171,85599999.0
2007-09-13 18:04:00,0.7171,0.7171,0.7167,0.7168,239999999.0
2007-09-13 18:05:00,0.7168,0.7172,0.7168,0.7172,1054400005.0
2007-09-13 18:06:00,0.7172,0.7172,0.7171,0.7171,1054400005.0
2007-09-13 18:08:00,0.717,0.717,0.717,0.717,451700008.0
2007-09-13 18:09:00,0.7171,0.7171,0.717,0.7171,451700008.0
2007-09-13 18:10:00,0.7171,0.7172,0.717,0.717,528399998.0
2007-09-13 18:11:00,0.7168,0.7168,0.7166,0.7166,1570300000.0
2007-09-13 18:12:00,0.7167,0.7167,0.7166,0.7166,1570300000.0
2007-09-13 18:13:00,0.7166,0.7166,0.71655,0.7166,1570300000.0
2007-09-13 18:14:00,0.7164,0.7166,0.7164,0.7165,578799997.0
2007-09-13 18:15:00,0.7165,0.7167,0.7165,0.7166,313700002.0
2007-09-13 18:16:00,0.7166,0.7166,0.7166,0.7166,84999997.0
2007-09-13 18:17:00,0.7166,0.7166,0.7166,0.7166,120500001.0
2007-09-13 18:18:00,0.7166,0.7168,0.7166,0.7167,190900000.0
2007-09-13 18:19:00,0.7167,0.7168,0.71665,0.7167,417600002.0
2007-09-13 18:20:00,0.7167,0.7168,0.7167,0.7168,193300002.0
2007-09-13 18:21:00,0.7168,0.7171,0.7168,0.7169,210000000.0
2007-09-13 18:22:00,0.7169,0.7169,0.7169,0.7169,124100001.0
2007-09-13 18:23:00,0.7169,0.7171,0.7169,0.717,504000010.0
2007-09-13 18:24:00,0.717,0.717,0.7169,0.7169,739700001.0
2007-09-13 18:25:00,0.7168,0.7169,0.7168,0.7169,589500005.0
2007-09-13 18:26:00,0.7169,0.717,0.7169,0.7169,267900004.0
2007-09-13 18:27:00,0.7169,0.7169,0.7169,0.7169,82600000.0
2007-09-13 18:28:00,0.7169,0.7169,0.7169,0.7169,103600000.0
2007-09-13 18:29:00,0.7169,0.7171,0.7169,0.7171,91200001.0
2007-09-13 18:30:00,0.7171,0.7171,0.717,0.7171,152399998.0
2007-09-13 18:31:00,0.7171,0.7171,0.7171,0.7171,150100000.0
2007-09-13 18:32:00,0.7171,0.7171,0.7171,0.7171,63300000.0
2007-09-13 18:33:00,0.717,0.7171,0.717,0.7171,60800001.0
2007-09-13 18:34:00,0.7171,0.7172,0.7171,0.7171,42600000.0
2007-09-13 18:35:00,0.7171,0.7172,0.7171,0.7171,399599999.0
2007-09-13 18:36:00,0.7171,0.7171,0.7171,0.7171,190000000.0
2007-09-13 18:37:00,0.7171,0.7172,0.7169,0.717,321900001.0
2007-09-13 18:38:00,0.717,0.7172,0.717,0.7172,346000005.0
2007-09-13 18:39:00,0.7172,0.7174,0.7171,0.71725,351599998.0
2007-09-13 18:40:00,0.7172,0.71735,0.71715,0.7172,166599999.0
2007-09-13 18:41:00,0.71715,0.71725,0.7169,0.7172,524699999.0
2007-09-13 18:42:00,0.7172,0.7172,0.717,0.717,91899998.0
2007-09-13 18:43:00,0.717,0.7171,0.7167,0.71685,285800001.0
2007-09-13 18:44:00,0.7169,0.717,0.7167,0.7167,400900004.0
2007-09-13 18:45:00,0.7167,0.7168,0.7167,0.7168,172800000.0
2007-09-13 18:46:00,0.7168,0.7168,0.71665,0.71665,29400000.0
2007-09-13 18:47:00,0.7167,0.7168,0.7164,0.7164,276700000.0
2007-09-13 18:48:00,0.7165,0.7167,0.71645,0.7167,72399999.0
2007-09-13 18:49:00,0.7167,0.7169,0.7167,0.7168,270200004.0
2007-09-13 18:50:00,0.7167,0.717,0.7167,0.7169,961199997.0
2007-09-13 18:51:00,0.71685,0.7169,0.71685,0.7169,29600000.0
2007-09-13 18:52:00,0.7169,0.7172,0.7169,0.71715,152900000.0
2007-09-13 18:53:00,0.71715,0.7174,0.71715,0.71735,527600002.0
2007-09-13 18:54:00,0.7174,0.7174,0.7172,0.7172,658500004.0
2007-09-13 18:55:00,0.7172,0.71735,0.7172,0.7173,654100002.0
2007-09-13 18:56:00,0.7173,0.7175,0.7172,0.7174,303800000.0
2007-09-13 18:57:00,0.7174,0.7175,0.71715,0.71725,357900001.0
2007-09-13 18:58:00,0.71725,0.7174,0.71715,0.7174,216300001.0
2007-09-13 18:59:00,0.7174,0.7174,0.7172,0.7172,249100001.0
2007-09-13 19:00:00,0.7172,0.7173,0.71715,0.7173,222899995.0
2007-09-13 19:01:00,0.71735,0.71735,0.7173,0.71735,28300000.0
2007-09-13 19:02:00,0.7172,0.71735,0.7172,0.7173,41000000.0
2007-09-13 19:03:00,0.7173,0.71735,0.7172,0.7172,30800000.0
2007-09-13 19:04:00,0.7172,0.71735,0.7172,0.7173,209300001.0
2007-09-13 19:05:00,0.7173,0.7173,0.71715,0.71725,29100000.0
2007-09-13 19:06:00,0.71682,0.71699,0.71658,0.71689,705399999.0
2007-09-13 19:07:00,0.7173,0.71745,0.7172,0.71745,350300001.0
2007-09-13 19:08:00,0.7175,0.7175,0.71725,0.71745,384400002.0
2007-09-13 19:09:00,0.71735,0.7177,0.71735,0.7176,493499994.0
2007-09-13 19:10:00,0.7176,0.71775,0.7175,0.71775,151399999.0
2007-09-13 19:11:00,0.71775,0.71775,0.7177,0.71775,40600000.0
2007-09-13 19:12:00,0.7177,0.7178,0.71755,0.7176,218600000.0
2007-09-13 19:13:00,0.7176,0.7176,0.71755,0.71755,103100000.0
2007-09-13 19:14:00,0.7176,0.7176,0.7176,0.7176,68600000.0
2007-09-13 19:15:00,0.7176,0.7177,0.7176,0.71765,97200000.0
2007-09-13 19:16:00,0.71765,0.7177,0.7175,0.7175,233999995.0
2007-09-13 19:17:00,0.7175,0.71765,0.7175,0.71765,72300001.0
2007-09-13 19:18:00,0.7175,0.71765,0.7175,0.71765,47899998.0
2007-09-13 19:19:00,0.71765,0.71765,0.71755,0.71765,39800000.0
2007-09-13 19:20:00,0.71765,0.71765,0.71765,0.71765,4800000.0
2007-09-13 19:21:00,0.7176,0.71775,0.7176,0.7177,61200000.0
2007-09-13 19:22:00,0.71765,0.71805,0.71745,0.718,215799998.0
2007-09-13 19:23:00,0.71805,0.71805,0.7179,0.718,79100000.0
2007-09-13 19:24:00,0.718,0.7182,0.7179,0.7182,1084699993.0
2007-09-13 19:25:00,0.7182,0.7183,0.7182,0.7182,48300000.0
2007-09-13 19:26:00,0.7182,0.71845,0.7181,0.7181,829900000.0
2007-09-13 19:27:00,0.7181,0.7181,0.7181,0.7181,228100000.0
2007-09-13 19:28:00,0.7181,0.7181,0.718,0.7181,328800003.0
2007-09-13 19:29:00,0.7181,0.71815,0.71795,0.71795,107999999.0
2007-09-13 19:30:00,0.71795,0.71815,0.71795,0.71815,136500000.0
2007-09-13 19:31:00,0.71815,0.71815,0.71815,0.71815,1600000.0
2007-09-13 19:32:00,0.71815,0.71815,0.718,0.71815,97400000.0
2007-09-13 19:33:00,0.71815,0.71815,0.71815,0.71815,4800000.0
2007-09-13 19:34:00,0.7181,0.71815,0.71795,0.71815,55700000.0
2007-09-13 19:35:00,0.71815,0.71815,0.718,0.7181,71700000.0
2007-09-13 19:36:00,0.7181,0.7182,0.71795,0.718,240599999.0
2007-09-13 19:37:00,0.718,0.7181,0.71785,0.71785,108000003.0
2007-09-13 19:38:00,0.71785,0.7179,0.71785,0.71785,236300007.0
2007-09-13 19:39:00,0.7179,0.7179,0.7179,0.7179,82499998.0
2007-09-13 19:40:00,0.7179,0.7179,0.7179,0.7179,72899997.0
2007-09-13 19:41:00,0.7179,0.7179,0.71785,0.7179,102900002.0
2007-09-13 19:42:00,0.71749,0.71794,0.71749,0.71766,574300003.0
2007-09-13 19:43:00,0.7179,0.7179,0.7179,0.7179,63100003.0
2007-09-13 19:44:00,0.71785,0.71805,0.71785,0.71805,93100001.0
2007-09-13 19:45:00,0.71805,0.71805,0.718,0.718,188300002.0
2007-09-13 19:46:00,0.718,0.718,0.718,0.718,52700000.0
2007-09-13 19:47:00,0.718,0.7181,0.718,0.7181,130700000.0
2007-09-13 19:48:00,0.7181,0.7182,0.71805,0.7182,162499999.0
2007-09-13 19:49:00,0.7182,0.7185,0.71805,0.71845,224800002.0
2007-09-13 19:50:00,0.7184,0.71845,0.71805,0.71835,246299997.0
2007-09-13 19:51:00,0.71835,0.71845,0.71815,0.7182,588000001.0
2007-09-13 19:52:00,0.7182,0.71845,0.7181,0.7181,500100003.0
2007-09-13 19:53:00,0.7181,0.71835,0.7181,0.71815,274000003.0
2007-09-13 19:54:00,0.71815,0.71815,0.71815,0.71815,1600000.0
2007-09-13 19:55:00,0.71815,0.7182,0.7181,0.71815,69499999.0
2007-09-13 19:56:00,0.71815,0.71815,0.71795,0.718,55900000.0
2007-09-13 19:57:00,0.718,0.7181,0.7179,0.71795,242400001.0
2007-09-13 19:58:00,0.71795,0.71795,0.71775,0.7178,279299999.0
2007-09-13 19:59:00,0.7178,0.7178,0.7174,0.7175,584700010.0
2007-09-13 20:00:00,0.7175,0.7179,0.7175,0.7176,596999999.0
2007-09-13 20:01:00,0.71755,0.7178,0.71755,0.7178,487499999.0
2007-09-13 20:02:00,0.7178,0.7179,0.7176,0.71765,403299996.0
2007-09-13 20:03:00,0.71765,0.7177,0.71765,0.71765,58399997.0
2007-09-13 20:04:00,0.7177,0.7177,0.71735,0.7174,681999996.0
2007-09-13 20:05:00,0.7176,0.7176,0.71745,0.7176,491799997.0
2007-09-13 20:06:00,0.7176,0.7177,0.7175,0.7177,510700001.0
2007-09-13 20:07:00,0.7177,0.7179,0.7175,0.7175,758199997.0
2007-09-13 20:08:00,0.7175,0.7176,0.7175,0.7176,396800002.0
2007-09-13 20:09:00,0.7176,0.7176,0.7174,0.7175,371599999.0
2007-09-13 20:10:00,0.7175,0.7176,0.71725,0.7175,1027300001.0
2007-09-13 20:11:00,0.7175,0.7176,0.71735,0.71735,542200006.0
2007-09-13 20:12:00,0.71735,0.7175,0.71735,0.7174,270700002.0
2007-09-13 20:13:00,0.7174,0.7174,0.7174,0.7174,119000001.0
2007-09-13 20:14:00,0.7174,0.7175,0.7174,0.7174,259799994.0
2007-09-13 20:15:00,0.7174,0.7174,0.7171,0.7172,775500001.0
2007-09-13 20:16:00,0.7172,0.7172,0.7169,0.71715,446599998.0
2007-09-13 20:17:00,0.71715,0.7172,0.71705,0.7171,156699999.0
2007-09-13 20:18:00,0.71705,0.7171,0.7168,0.7168,454599998.0
2007-09-13 20:19:00,0.7167,0.7168,0.7164,0.7165,1148000007.0
2007-09-13 20:20:00,0.7165,0.7166,0.7164,0.7165,896299997.0
2007-09-13 20:21:00,0.7165,0.7169,0.7165,0.7169,1698400002.0
2007-09-13 20:22:00,0.7169,0.7169,0.71655,0.7166,214499998.0
2007-09-13 20:23:00,0.7166,0.7168,0.7166,0.7167,694200001.0
2007-09-13 20:24:00,0.7167,0.7167,0.7165,0.7167,519100000.0
2007-09-13 20:25:00,0.7167,0.7167,0.7163,0.7166,630799994.0
2007-09-13 20:26:00,0.7167,0.7169,0.7165,0.7169,442399996.0
2007-09-13 20:27:00,0.7169,0.7171,0.7168,0.717,182100000.0
2007-09-13 20:28:00,0.717,0.7171,0.71685,0.717,288600002.0
2007-09-13 20:29:00,0.717,0.7171,0.7168,0.7168,299700001.0
2007-09-13 20:30:00,0.7167,0.7168,0.7163,0.7163,819199999.0
2007-09-13 20:31:00,0.7164,0.7164,0.7164,0.7164,152700003.0
2007-09-13 20:32:00,0.7164,0.7164,0.7155,0.7157,707299991.0
2007-09-13 20:33:00,0.7157,0.7157,0.71535,0.7155,1106300002.0
2007-09-13 20:34:00,0.7154,0.7157,0.71535,0.7157,1037700019.0
2007-09-13 20:35:00,0.7157,0.7164,0.7157,0.7159,537000002.0
2007-09-13 20:36:00,0.7159,0.7159,0.7156,0.7157,840200005.0
2007-09-13 20:37:00,0.7156,0.7158,0.7155,0.7158,1041600012.0
2007-09-13 20:38:00,0.7158,0.7159,0.7156,0.7158,593099997.0
2007-09-13 20:39:00,0.7158,0.7158,0.7157,0.7157,144100000.0
2007-09-13 20:40:00,0.7157,0.7157,0.7155,0.7155,281200005.0
2007-09-13 20:41:00,0.7156,0.7157,0.71555,0.71565,127500000.0
2007-09-13 20:42:00,0.71565,0.7158,0.71555,0.7158,369300000.0
2007-09-13 20:43:00,0.7158,0.716,0.7157,0.7157,1166500000.0
2007-09-13 20:44:00,0.7157,0.7159,0.7157,0.7159,444900000.0
2007-09-13 20:45:00,0.7159,0.71595,0.7157,0.71595,306300000.0
2007-09-13 20:46:00,0.71595,0.71595,0.71595,0.71595,2000000.0
2007-09-13 20:47:00,0.71595,0.71595,0.71585,0.71585,12700000.0
2007-09-13 20:48:00,0.7159,0.71605,0.7159,0.71605,75400000.0
2007-09-13 20:49:00,0.71605,0.71605,0.7158,0.7158,211300000.0
2007-09-13 20:50:00,0.7158,0.7159,0.7158,0.7159,174400000.0
2007-09-13 20:51:00,0.7158,0.7159,0.7158,0.7159,114199996.0
2007-09-13 20:52:00,0.7159,0.7159,0.7159,0.7159,22299999.0
2007-09-13 20:53:00,0.71555,0.71578,0.71544,0.71578,924200000.0
2007-09-13 20:54:00,0.71578,0.71578,0.71536,0.71547,1483600003.0
2007-09-13 20:55:00,0.7159,0.7159,0.7159,0.7159,18299999.0
2007-09-13 20:56:00,0.71553,0.71568,0.7155,0.7156,1161300004.0
2007-09-13 20:57:00,0.7159,0.7159,0.7158,0.7158,199799997.0
2007-09-13 20:58:00,0.7158,0.7158,0.7157,0.7158,245600003.0
2007-09-13 20:59:00,0.7158,0.7158,0.7157,0.7158,127400001.0
2007-09-13 21:00:00,0.7158,0.71595,0.7158,0.71595,414700000.0
2007-09-13 21:01:00,0.71595,0.71595,0.7159,0.7159,7100000.0
2007-09-13 21:02:00,0.71595,0.71595,0.71595,0.71595,600000.0
2007-09-13 21:03:00,0.71595,0.716,0.71585,0.71585,28800000.0
2007-09-13 21:04:00,0.7159,0.71595,0.7158,0.7158,70099999.0
2007-09-13 21:05:00,0.7158,0.71595,0.7158,0.71595,63900000.0
2007-09-13 21:06:00,0.71595,0.7163,0.71595,0.7162,210700000.0
2007-09-13 21:07:00,0.7163,0.71645,0.7162,0.7164,182200001.0
2007-09-13 21:08:00,0.7164,0.7166,0.7164,0.7166,31800000.0
2007-09-13 21:09:00,0.7166,0.7167,0.7164,0.7164,244799998.0
2007-09-13 21:10:00,0.7165,0.7167,0.71645,0.71645,230999998.0
2007-09-13 21:11:00,0.7165,0.7165,0.71645,0.71645,39800000.0
2007-09-13 21:12:00,0.71645,0.7166,0.71645,0.7166,43300000.0
2007-09-13 21:13:00,0.7166,0.7167,0.7166,0.7167,43000000.0
2007-09-13 21:14:00,0.7167,0.7167,0.7167,0.7167,57800000.0
2007-09-13 21:15:00,0.7167,0.717,0.7167,0.717,41500000.0
2007-09-13 21:16:00,0.71695,0.7171,0.7168,0.7171,171300000.0
2007-09-13 21:17:00,0.7171,0.7171,0.7165,0.71685,233800001.0
2007-09-13 21:18:00,0.7169,0.7169,0.71665,0.71665,123899998.0
2007-09-13 21:19:00,0.7167,0.7167,0.7166,0.7166,274400000.0
2007-09-13 21:20:00,0.7166,0.7166,0.71655,0.71655,153600000.0
2007-09-13 21:21:00,0.7166,0.7169,0.7165,0.7165,351100003.0
2007-09-13 21:22:00,0.7166,0.7166,0.71655,0.7166,54200000.0
2007-09-13 21:23:00,0.7166,0.7167,0.7166,0.7167,73800000.0
2007-09-13 21:24:00,0.71665,0.7167,0.7165,0.7167,132800000.0
2007-09-13 21:25:00,0.7167,0.7167,0.7163,0.71665,251399999.0
2007-09-13 21:26:00,0.7166,0.7166,0.71635,0.7165,71200000.0
2007-09-13 21:27:00,0.7165,0.7165,0.7165,0.7165,27000000.0
2007-09-13 21:28:00,0.7165,0.7165,0.7165,0.7165,22100000.0
2007-09-13 21:29:00,0.7165,0.7165,0.7165,0.7165,22000000.0
2007-09-13 21:30:00,0.7165,0.7165,0.7164,0.7164,36800000.0
2007-09-13 21:31:00,0.7164,0.7165,0.71635,0.7165,51200000.0
2007-09-13 21:32:00,0.7165,0.7165,0.7165,0.7165,5400000.0
2007-09-13 21:33:00,0.7165,0.7165,0.7158,0.7163,324200000.0
2007-09-13 21:34:00,0.7162,0.7165,0.7162,0.7163,358500000.0
2007-09-13 21:35:00,0.7162,0.7163,0.7161,0.7162,196000000.0
2007-09-13 21:36:00,0.7161,0.71645,0.7158,0.7158,153600000.0
2007-09-13 21:37:00,0.7159,0.7159,0.7159,0.7159,52000000.0
2007-09-13 21:38:00,0.7159,0.7159,0.7158,0.7158,48400000.0
2007-09-13 21:39:00,0.716,0.716,0.7158,0.7158,77900000.0
2007-09-13 21:40:00,0.7158,0.7161,0.7158,0.7161,36600000.0
2007-09-13 21:41:00,0.716,0.716,0.71595,0.71595,36000000.0
2007-09-13 21:42:00,0.716,0.7161,0.716,0.7161,35600000.0
2007-09-13 21:43:00,0.7161,0.7161,0.716,0.716,35800000.0
2007-09-13 21:44:00,0.7161,0.7161,0.716,0.716,78800000.0
2007-09-13 21:45:00,0.7161,0.7164,0.71605,0.7161,111600000.0
2007-09-13 21:46:00,0.7161,0.7161,0.7161,0.7161,37200000.0
2007-09-13 21:47:00,0.716,0.7161,0.716,0.7161,25400000.0
2007-09-13 21:48:00,0.71579,0.71601,0.71579,0.71589,350399997.0
2007-09-13 21:49:00,0.7161,0.7161,0.716,0.716,33000000.0
2007-09-13 21:50:00,0.716,0.716,0.7156,0.7158,147700000.0
2007-09-13 21:51:00,0.7158,0.7158,0.7158,0.7158,22200000.0
2007-09-13 21:52:00,0.71558,0.71558,0.71509,0.71539,443900001.0
2007-09-13 21:53:00,0.71549,0.71552,0.7154,0.7154,226099998.0
2007-09-13 21:54:00,0.71539,0.7155,0.71538,0.71545,116000000.0
2007-09-13 21:55:00,0.7157,0.7157,0.7157,0.7157,75800000.0
2007-09-13 21:56:00,0.7156,0.7156,0.7156,0.7156,77200001.0
2007-09-13 21:57:00,0.7157,0.7157,0.7157,0.7157,10100000.0
2007-09-13 21:58:00,0.7158,0.7158,0.7156,0.7156,34900000.0
2007-09-13 21:59:00,0.7156,0.7156,0.7154,0.7154,157600001.0
2007-09-13 22:00:00,0.7155,0.7156,0.71505,0.7151,435200000.0
2007-09-13 22:01:00,0.715,0.7154,0.715,0.7153,179499999.0
2007-09-13 22:02:00,0.7153,0.7154,0.7152,0.7154,86000000.0
2007-09-13 22:03:00,0.71494,0.71529,0.71492,0.7152,614999993.0
2007-09-13 22:04:00,0.7154,0.7156,0.7154,0.7155,257099999.0
2007-09-13 22:05:00,0.7155,0.7155,0.71545,0.7155,180400001.0
2007-09-13 22:06:00,0.7155,0.7156,0.7155,0.7156,87100002.0
2007-09-13 22:07:00,0.7156,0.7156,0.71545,0.71545,51900000.0
2007-09-13 22:08:00,0.7155,0.7156,0.7154,0.7156,93600000.0
2007-09-13 22:09:00,0.7155,0.7157,0.7155,0.7156,217500000.0
2007-09-13 22:10:00,0.7155,0.7157,0.7155,0.7156,129700003.0
2007-09-13 22:11:00,0.7156,0.71565,0.7156,0.71565,38200000.0
2007-09-13 22:12:00,0.7157,0.7157,0.7156,0.7156,86199997.0
2007-09-13 22:13:00,0.7156,0.7156,0.7156,0.7156,15800000.0
2007-09-13 22:14:00,0.7156,0.7158,0.7156,0.71575,36800000.0
2007-09-13 22:15:00,0.7158,0.7158,0.7158,0.7158,12000000.0
2007-09-13 22:16:00,0.7158,0.7158,0.7156,0.7158,153399999.0
2007-09-13 22:17:00,0.7158,0.7158,0.7158,0.7158,95200000.0
2007-09-13 22:18:00,0.7158,0.7158,0.71575,0.7158,67700000.0
2007-09-13 22:19:00,0.7158,0.7158,0.7158,0.7158,133600000.0
2007-09-13 22:20:00,0.71575,0.7158,0.7156,0.7157,579899993.0
2007-09-13 22:21:00,0.7156,0.7158,0.7155,0.7156,245099998.0
2007-09-13 22:22:00,0.7156,0.7157,0.7154,0.7154,144800000.0
2007-09-13 22:23:00,0.7155,0.7155,0.7155,0.7155,12800000.0
2007-09-13 22:24:00,0.71538,0.71543,0.71531,0.71532,305600001.0
2007-09-13 22:25:00,0.71533,0.71535,0.71522,0.71529,187600001.0
2007-09-13 22:26:00,0.71527,0.71535,0.71516,0.71525,556099998.0
2007-09-13 22:27:00,0.7155,0.71565,0.7151,0.71565,45700000.0
2007-09-13 22:28:00,0.71565,0.71565,0.7151,0.7151,257900000.0
2007-09-13 22:29:00,0.71499,0.71499,0.71472,0.71472,128700001.0
2007-09-13 22:30:00,0.7147,0.71495,0.71461,0.71495,234100003.0
2007-09-13 22:31:00,0.71493,0.71511,0.7147,0.71472,360500004.0
2007-09-13 22:32:00,0.7152,0.7152,0.7151,0.7151,83100000.0
2007-09-13 22:33:00,0.71487,0.71487,0.7147,0.71479,149700000.0
2007-09-13 22:34:00,0.71469,0.71495,0.71469,0.7148,435099995.0
2007-09-13 22:35:00,0.71482,0.7149,0.71482,0.71489,180900000.0
2007-09-13 22:36:00,0.7152,0.7152,0.7152,0.7152,4000000.0
2007-09-13 22:37:00,0.7151,0.7151,0.7151,0.7151,203400000.0
2007-09-13 22:38:00,0.7151,0.7151,0.715,0.7151,112200000.0
2007-09-13 22:39:00,0.7151,0.7151,0.715,0.715,31500000.0
2007-09-13 22:40:00,0.7149,0.715,0.7147,0.715,211600000.0
2007-09-13 22:41:00,0.715,0.715,0.7146,0.7146,179100000.0
2007-09-13 22:42:00,0.7145,0.7148,0.7145,0.7148,31800000.0
2007-09-13 22:43:00,0.7149,0.715,0.7149,0.715,72100000.0
2007-09-13 22:44:00,0.715,0.715,0.71495,0.715,95300000.0
2007-09-13 22:45:00,0.715,0.715,0.71495,0.71495,107200000.0
2007-09-13 22:46:00,0.715,0.715,0.7139,0.7139,87100000.0
2007-09-13 22:47:00,0.7139,0.714,0.7129,0.7135,383800001.0
2007-09-13 22:48:00,0.7136,0.7137,0.7135,0.7137,186300003.0
2007-09-13 22:49:00,0.7137,0.7138,0.7136,0.7137,54300000.0
2007-09-13 22:50:00,0.7139,0.714,0.7139,0.714,38000000.0
2007-09-13 22:51:00,0.714,0.714,0.7134,0.7135,131600000.0
2007-09-13 22:52:00,0.7135,0.7135,0.7126,0.7127,138000000.0
2007-09-13 22:53:00,0.7126,0.7128,0.7125,0.7127,125200000.0
2007-09-13 22:54:00,0.7127,0.7128,0.711,0.711,391500000.0
2007-09-13 22:55:00,0.7111,0.7116,0.711,0.7116,214300000.0
2007-09-13 22:56:00,0.7116,0.7121,0.7114,0.712,150400000.0
2007-09-13 22:57:00,0.71195,0.712,0.7116,0.7118,220400000.0
2007-09-13 22:58:00,0.7117,0.7117,0.7116,0.7117,134800000.0
2007-09-13 22:59:00,0.7117,0.7117,0.7113,0.7115,152600000.0
2007-09-13 23:00:00,0.7116,0.7116,0.7116,0.7116,24600000.0
2007-09-13 23:01:00,0.7116,0.7117,0.7116,0.7117,15100000.0
2007-09-13 23:02:00,0.7117,0.7118,0.7113,0.7115,100500000.0
2007-09-13 23:03:00,0.7116,0.7119,0.7113,0.7117,67800000.0
2007-09-13 23:04:00,0.7116,0.7116,0.7116,0.7116,5500000.0
2007-09-13 23:05:00,0.7116,0.7116,0.711,0.7112,110800000.0
2007-09-13 23:06:00,0.711,0.7113,0.7109,0.7112,94900000.0
2007-09-13 23:07:00,0.7112,0.7114,0.7107,0.7107,39000000.0
2007-09-13 23:08:00,0.7108,0.711,0.7107,0.7107,44200000.0
2007-09-13 23:09:00,0.7108,0.7109,0.7107,0.7109,35500000.0
2007-09-13 23:10:00,0.7109,0.7109,0.7104,0.7106,40400000.0
2007-09-13 23:11:00,0.7102,0.7107,0.7102,0.7107,15100000.0
2007-09-13 23:12:00,0.7108,0.7109,0.7106,0.7108,61200000.0
2007-09-13 23:13:00,0.7107,0.7108,0.7104,0.7104,90300000.0
2007-09-13 23:14:00,0.7104,0.7105,0.7104,0.7104,78200000.0
2007-09-13 23:15:00,0.7105,0.7105,0.7105,0.7105,13400000.0
2007-09-13 23:16:00,0.7106,0.7106,0.7106,0.7106,6100000.0
2007-09-13 23:17:00,0.7105,0.7111,0.7105,0.7109,37400000.0
2007-09-13 23:18:00,0.7109,0.7112,0.7109,0.7112,96700000.0
2007-09-13 23:19:00,0.7114,0.7119,0.7114,0.7117,106500000.0
2007-09-13 23:20:00,0.7117,0.7117,0.7114,0.7117,37999999.0
2007-09-13 23:21:00,0.7117,0.7117,0.7114,0.7117,38399999.0
2007-09-13 23:22:00,0.7117,0.7117,0.711,0.711,20600000.0
2007-09-13 23:23:00,0.711,0.7118,0.711,0.7114,74400000.0
2007-09-13 23:24:00,0.7114,0.7119,0.7111,0.7119,61200000.0
2007-09-13 23:25:00,0.7118,0.7118,0.7111,0.7115,171400000.0
2007-09-13 23:26:00,0.7116,0.7116,0.7112,0.7114,62600000.0
2007-09-13 23:27:00,0.7114,0.7114,0.7107,0.7107,125200000.0
2007-09-13 23:28:00,0.7109,0.7111,0.7103,0.7103,106800000.0
2007-09-13 23:29:00,0.7104,0.7104,0.7103,0.7104,79400000.0
2007-09-13 23:30:00,0.7104,0.7105,0.7103,0.7103,82900000.0
2007-09-13 23:31:00,0.7111,0.7111,0.7103,0.7104,96000000.0
2007-09-13 23:32:00,0.7104,0.7105,0.7104,0.7104,67300000.0
2007-09-13 23:33:00,0.7105,0.7105,0.71,0.7103,286499999.0
2007-09-13 23:34:00,0.7103,0.7103,0.7101,0.7101,70100000.0
2007-09-13 23:35:00,0.7101,0.7102,0.7095,0.7099,196000000.0
2007-09-13 23:36:00,0.71,0.71,0.71,0.71,33600000.0
2007-09-13 23:37:00,0.71,0.7101,0.7098,0.7098,100600000.0
2007-09-13 23:38:00,0.7099,0.71,0.7098,0.7098,225300001.0
2007-09-13 23:39:00,0.7098,0.7098,0.7085,0.7087,220100001.0
2007-09-13 23:40:00,0.7088,0.7091,0.7087,0.7091,137000000.0
2007-09-13 23:41:00,0.709,0.709,0.7088,0.7088,79000002.0
2007-09-13 23:42:00,0.7088,0.7089,0.7087,0.7089,214600000.0
2007-09-13 23:43:00,0.7088,0.7092,0.7087,0.7087,144699996.0
2007-09-13 23:44:00,0.7087,0.7087,0.7064,0.7074,434600000.0
2007-09-13 23:45:00,0.7074,0.7076,0.7063,0.707,621000007.0
2007-09-13 23:46:00,0.7071,0.7075,0.7068,0.7075,547800006.0
2007-09-13 23:47:00,0.7076,0.7081,0.7074,0.7081,293700002.0
2007-09-13 23:48:00,0.7082,0.7082,0.7077,0.708,230900001.0
2007-09-13 23:49:00,0.708,0.708,0.708,0.708,11000000.0
2007-09-13 23:50:00,0.7072,0.70725,0.7069,0.7072,82600000.0
2007-09-13 23:51:00,0.7072,0.70745,0.7072,0.70745,36000000.0
2007-09-13 23:52:00,0.7075,0.70785,0.70745,0.70775,43200000.0
2007-09-13 23:53:00,0.70775,0.7079,0.70765,0.70765,29400000.0
2007-09-13 23:54:00,0.7079,0.7079,0.7074,0.7074,33000000.0
2007-09-13 23:55:00,0.7073,0.7084,0.7073,0.7078,55100000.0
2007-09-13 23:56:00,0.7078,0.70845,0.7078,0.70805,31500000.0
2007-09-13 23:57:00,0.70805,0.70825,0.70775,0.70775,53000000.0
2007-09-13 23:58:00,0.7081,0.7081,0.70775,0.7078,32000000.0
2007-09-13 23:59:00,0.7078,0.7078,0.7075,0.7075,44800000.0
2007-09-14 00:00:00,0.7076,0.7076,0.70745,0.70745,21000000.0
2007-09-14 00:01:00,0.70745,0.70745,0.70695,0.70715,30000000.0
2007-09-14 00:02:00,0.7073,0.7076,0.7073,0.7073,32000000.0
2007-09-14 00:03:00,0.70735,0.70735,0.70735,0.70735,4000000.0
2007-09-14 00:04:00,0.70724,0.70735,0.70713,0.70727,111000000.0
2007-09-14 00:05:00,0.7078,0.7078,0.70765,0.70765,8000000.0
2007-09-14 00:06:00,0.70751,0.70792,0.70748,0.70748,990900006.0
2007-09-14 00:07:00,0.70745,0.7078,0.70745,0.70772,319899999.0
2007-09-14 00:08:00,0.70762,0.70776,0.70741,0.70746,1657600003.0
2007-09-14 00:09:00,0.7075,0.70802,0.70735,0.70785,998400005.0
2007-09-14 00:10:00,0.70782,0.70788,0.70763,0.70763,473600002.0
2007-09-14 00:11:00,0.70785,0.70785,0.70785,0.70785,6000000.0
2007-09-14 00:12:00,0.7079,0.7079,0.7079,0.7079,8800000.0
2007-09-14 00:13:00,0.70785,0.70785,0.7076,0.7076,19800000.0
2007-09-14 00:14:00,0.70755,0.70755,0.7075,0.7075,12000000.0
2007-09-14 00:15:00,0.70755,0.70755,0.7074,0.7074,9600000.0
2007-09-14 00:16:00,0.70733,0.70754,0.70723,0.70736,254599992.0
2007-09-14 00:17:00,0.7075,0.7075,0.7075,0.7075,800000.0
2007-09-14 00:18:00,0.70745,0.7085,0.70745,0.70805,48500000.0
2007-09-14 00:19:00,0.70805,0.70805,0.708,0.708,8800000.0
2007-09-14 00:20:00,0.70795,0.70795,0.70795,0.70795,5000000.0
2007-09-14 00:21:00,0.70817,0.70836,0.70783,0.70794,845199996.0
2007-09-14 00:22:00,0.70813,0.70821,0.70802,0.7081,88000001.0
2007-09-14 00:23:00,0.70845,0.70845,0.70845,0.70845,4000000.0
2007-09-14 00:24:00,0.7087,0.7087,0.70865,0.70865,16000000.0
2007-09-14 00:25:00,0.70865,0.7088,0.70865,0.7088,17600000.0
2007-09-14 00:26:00,0.70891,0.70911,0.70861,0.70865,235100003.0
2007-09-14 00:27:00,0.70849,0.70881,0.70841,0.70867,252400008.0
2007-09-14 00:28:00,0.7089,0.7089,0.7088,0.7088,9600000.0
2007-09-14 00:29:00,0.709,0.709,0.709,0.709,14400000.0
2007-09-14 00:30:00,0.709,0.709,0.709,0.709,6000000.0
2007-09-14 00:31:00,0.7096,0.71,0.7095,0.71,28300000.0
2007-09-14 00:32:00,0.71,0.7103,0.71,0.7102,3200000.0
2007-09-14 00:33:00,0.7102,0.7102,0.7101,0.7102,4000000.0
2007-09-14 00:34:00,0.7102,0.7103,0.7102,0.7103,2400000.0
2007-09-14 00:35:00,0.7102,0.7102,0.7102,0.7102,1600000.0
2007-09-14 00:36:00,0.7101,0.7101,0.7099,0.7099,2600000.0
2007-09-14 00:37:00,0.7102,0.7102,0.7098,0.7099,12600000.0
2007-09-14 00:38:00,0.7098,0.71,0.70835,0.70875,63500000.0
2007-09-14 00:39:00,0.70875,0.7091,0.7087,0.7091,18700000.0
2007-09-14 00:40:00,0.70855,0.7091,0.70845,0.7091,23800000.0
2007-09-14 00:41:00,0.7084,0.7086,0.7084,0.70855,20800000.0
2007-09-14 00:42:00,0.70825,0.70878,0.70825,0.70831,1154799999.0
2007-09-14 00:43:00,0.70875,0.70875,0.70875,0.70875,4000000.0
2007-09-14 00:44:00,0.70836,0.70878,0.70818,0.70845,649800000.0
2007-09-14 00:45:00,0.7091,0.7091,0.709,0.709,12000000.0
2007-09-14 00:46:00,0.709,0.70905,0.7084,0.7084,25300000.0
2007-09-14 00:47:00,0.70905,0.70905,0.7087,0.7087,17000000.0
2007-09-14 00:48:00,0.7088,0.7088,0.70855,0.70855,12000000.0
2007-09-14 00:49:00,0.70855,0.70855,0.70855,0.70855,4000000.0
2007-09-14 00:50:00,0.7089,0.7089,0.70835,0.70835,18400000.0
2007-09-14 00:51:00,0.70837,0.70854,0.70795,0.7083,134000000.0
2007-09-14 00:52:00,0.70845,0.70845,0.7078,0.70785,24000000.0
2007-09-14 00:53:00,0.70785,0.70825,0.70785,0.70825,21800000.0
2007-09-14 00:54:00,0.70805,0.7081,0.708,0.7081,36000000.0
2007-09-14 00:55:00,0.70815,0.70815,0.70795,0.70795,17100000.0
2007-09-14 00:56:00,0.708,0.708,0.70765,0.70765,68000000.0
2007-09-14 00:57:00,0.70765,0.7078,0.70755,0.7078,28500000.0
2007-09-14 00:58:00,0.7077,0.7082,0.7077,0.7079,68000000.0
2007-09-14 00:59:00,0.7079,0.708,0.70785,0.70785,17000000.0
2007-09-14 01:00:00,0.7079,0.70795,0.7078,0.70795,6500000.0
2007-09-14 01:01:00,0.7079,0.70885,0.70785,0.70865,29800000.0
2007-09-14 01:02:00,0.7088,0.7088,0.7079,0.70825,51400000.0
2007-09-14 01:03:00,0.7084,0.7091,0.7083,0.70885,21600000.0
2007-09-14 01:04:00,0.7088,0.7088,0.7088,0.7088,8000000.0
2007-09-14 01:05:00,0.70853,0.70894,0.70848,0.70855,439500000.0
2007-09-14 01:06:00,0.7087,0.7087,0.7087,0.7087,4000000.0
2007-09-14 01:07:00,0.7086,0.7086,0.7085,0.7085,9000000.0
2007-09-14 01:08:00,0.70865,0.70865,0.70835,0.7084,11400000.0
2007-09-14 01:09:00,0.7082,0.7083,0.7079,0.70795,14400000.0
2007-09-14 01:10:00,0.70875,0.70875,0.7084,0.70845,41100000.0
2007-09-14 01:11:00,0.70875,0.70875,0.7084,0.7084,24000000.0
2007-09-14 01:12:00,0.70855,0.7086,0.7083,0.7083,16000000.0
2007-09-14 01:13:00,0.7084,0.7084,0.7082,0.7082,9800000.0
2007-09-14 01:14:00,0.7083,0.70875,0.7083,0.70875,14600000.0
2007-09-14 01:15:00,0.7086,0.7086,0.7086,0.7086,800000.0
2007-09-14 01:16:00,0.70855,0.7088,0.7084,0.7086,22600000.0
2007-09-14 01:17:00,0.7085,0.70874,0.7085,0.7085,79200000.0
2007-09-14 01:18:00,0.70865,0.70875,0.70865,0.70875,12000000.0
2007-09-14 01:19:00,0.70875,0.70875,0.7084,0.70855,16200000.0
2007-09-14 01:20:00,0.70865,0.70865,0.7085,0.7085,13000000.0
2007-09-14 01:21:00,0.70855,0.7087,0.70855,0.7086,22000000.0
2007-09-14 01:22:00,0.70885,0.70885,0.70845,0.7086,42100000.0
2007-09-14 01:23:00,0.70865,0.7089,0.7084,0.7087,35200000.0
2007-09-14 01:24:00,0.70875,0.70875,0.70865,0.70865,6400000.0
2007-09-14 01:25:00,0.7087,0.70885,0.7086,0.7086,17000000.0
2007-09-14 01:26:00,0.7086,0.7087,0.7081,0.7083,38400000.0
2007-09-14 01:27:00,0.7083,0.7084,0.70825,0.7084,8000000.0
2007-09-14 01:28:00,0.7084,0.70885,0.7084,0.70865,14400000.0
2007-09-14 01:29:00,0.70849,0.70875,0.70849,0.70868,39800000.0
2007-09-14 01:30:00,0.70865,0.7087,0.70865,0.7087,7200000.0
2007-09-14 01:31:00,0.7087,0.70925,0.7087,0.709,23200000.0
2007-09-14 01:32:00,0.7091,0.7093,0.7091,0.70915,4000000.0
2007-09-14 01:33:00,0.70905,0.70925,0.709,0.7091,24600000.0
2007-09-14 01:34:00,0.7091,0.70925,0.70885,0.7092,21800000.0
2007-09-14 01:35:00,0.70915,0.70915,0.70915,0.70915,5000000.0
2007-09-14 01:36:00,0.7093,0.7093,0.7093,0.7093,1600000.0
2007-09-14 01:37:00,0.70925,0.70925,0.7091,0.7091,5600000.0
2007-09-14 01:38:00,0.7091,0.7092,0.7091,0.7092,9600000.0
2007-09-14 01:39:00,0.70915,0.70915,0.709,0.709,5600000.0
2007-09-14 01:40:00,0.709,0.709,0.709,0.709,800000.0
2007-09-14 01:41:00,0.7089,0.70905,0.7089,0.70905,4800000.0
2007-09-14 01:42:00,0.7088,0.7089,0.7088,0.7089,2400000.0
2007-09-14 01:43:00,0.7091,0.7092,0.709,0.709,8100000.0
2007-09-14 01:44:00,0.70878,0.70907,0.70878,0.70898,291899997.0
2007-09-14 01:45:00,0.709,0.709,0.709,0.709,800000.0
2007-09-14 01:46:00,0.70887,0.70904,0.70872,0.70884,741000003.0
2007-09-14 01:47:00,0.70891,0.709,0.7088,0.7088,293100001.0
2007-09-14 01:48:00,0.7089,0.70915,0.7089,0.7089,6400000.0
2007-09-14 01:49:00,0.709,0.70925,0.7089,0.7089,11200000.0
2007-09-14 01:50:00,0.70905,0.70905,0.7088,0.7088,8800000.0
2007-09-14 01:51:00,0.7089,0.70895,0.7089,0.7089,8200000.0
2007-09-14 01:52:00,0.7089,0.7089,0.7089,0.7089,1600000.0
2007-09-14 01:53:00,0.7088,0.7088,0.7088,0.7088,800000.0
2007-09-14 01:54:00,0.7089,0.7089,0.7088,0.7088,2400000.0
2007-09-14 01:55:00,0.7089,0.70905,0.7089,0.70895,10600000.0
2007-09-14 01:56:00,0.70905,0.70905,0.70905,0.70905,600000.0
2007-09-14 01:57:00,0.709,0.7092,0.7088,0.7091,15200000.0
2007-09-14 01:58:00,0.7091,0.7093,0.7091,0.7093,8800000.0
2007-09-14 01:59:00,0.7093,0.7094,0.7093,0.7094,12000000.0
2007-09-14 02:00:00,0.70945,0.7099,0.7092,0.7097,26400000.0
2007-09-14 02:01:00,0.7094,0.7098,0.7094,0.7098,7200000.0
2007-09-14 02:02:00,0.7096,0.7096,0.70955,0.70955,4000000.0
2007-09-14 02:03:00,0.70941,0.7098,0.70926,0.70958,321499998.0
2007-09-14 02:04:00,0.7096,0.7096,0.70955,0.70955,3200000.0
2007-09-14 02:05:00,0.70985,0.71015,0.7097,0.71015,31100000.0
2007-09-14 02:06:00,0.71015,0.71015,0.70995,0.7101,18000000.0
2007-09-14 02:07:00,0.71,0.71,0.71,0.71,4000000.0
2007-09-14 02:08:00,0.71,0.71,0.7099,0.7099,3200000.0
2007-09-14 02:09:00,0.70995,0.71015,0.70995,0.7101,10400000.0
2007-09-14 02:10:00,0.7101,0.7103,0.7099,0.7103,24800000.0
2007-09-14 02:11:00,0.7103,0.7105,0.71025,0.71045,14400000.0
2007-09-14 02:12:00,0.71045,0.7107,0.71025,0.7107,39800000.0
2007-09-14 02:13:00,0.7109,0.71105,0.7104,0.7109,40800000.0
2007-09-14 02:14:00,0.7108,0.7109,0.7108,0.7109,23200000.0
2007-09-14 02:15:00,0.7109,0.711,0.7107,0.7108,24400000.0
2007-09-14 02:16:00,0.711,0.7112,0.71085,0.7111,18000000.0
2007-09-14 02:17:00,0.7111,0.7111,0.71105,0.7111,20800000.0
2007-09-14 02:18:00,0.7111,0.7111,0.71065,0.71065,17300000.0
2007-09-14 02:19:00,0.711,0.711,0.7106,0.7107,29600000.0
2007-09-14 02:20:00,0.7107,0.711,0.71045,0.7108,22700000.0
2007-09-14 02:21:00,0.71075,0.711,0.71055,0.7107,66900000.0
2007-09-14 02:22:00,0.711,0.711,0.711,0.711,5600000.0
2007-09-14 02:23:00,0.711,0.7111,0.711,0.71105,14400000.0
2007-09-14 02:24:00,0.71115,0.7114,0.711,0.7111,59100000.0
2007-09-14 02:25:00,0.7114,0.7114,0.711,0.7111,49400000.0
2007-09-14 02:26:00,0.71105,0.71105,0.7105,0.7106,78400000.0
2007-09-14 02:27:00,0.7106,0.7109,0.71,0.7101,90700000.0
2007-09-14 02:28:00,0.71025,0.7107,0.71025,0.71035,41100000.0
2007-09-14 02:29:00,0.7105,0.7106,0.71035,0.7106,47200000.0
2007-09-14 02:30:00,0.7106,0.71095,0.7104,0.71075,72100000.0
2007-09-14 02:31:00,0.71075,0.71085,0.71075,0.71085,10000000.0
2007-09-14 02:32:00,0.7108,0.7109,0.7106,0.7106,10400000.0
2007-09-14 02:33:00,0.71065,0.71065,0.71065,0.71065,12800000.0
2007-09-14 02:34:00,0.7105,0.7107,0.7105,0.7107,8800000.0
2007-09-14 02:35:00,0.7105,0.7107,0.7105,0.7107,4800000.0
2007-09-14 02:36:00,0.71065,0.71065,0.7105,0.7105,4400000.0
2007-09-14 02:37:00,0.71013,0.71033,0.71012,0.71025,117299997.0
2007-09-14 02:38:00,0.71039,0.71045,0.71021,0.7103,104999998.0
2007-09-14 02:39:00,0.7106,0.7106,0.7104,0.7106,9800000.0
2007-09-14 02:40:00,0.7104,0.7106,0.7104,0.7104,6400000.0
2007-09-14 02:41:00,0.71088,0.71155,0.71076,0.71119,1083999993.0
2007-09-14 02:42:00,0.71155,0.71155,0.71135,0.7114,27200000.0
2007-09-14 02:43:00,0.71135,0.71165,0.71135,0.7114,28800000.0
2007-09-14 02:44:00,0.7114,0.71215,0.7114,0.71175,24800000.0
2007-09-14 02:45:00,0.7116,0.71215,0.71155,0.7121,41300000.0
2007-09-14 02:46:00,0.7117,0.7119,0.7114,0.7114,15400000.0
2007-09-14 02:47:00,0.7109,0.711,0.7109,0.7109,2400000.0
2007-09-14 02:48:00,0.7109,0.711,0.7108,0.7108,5600000.0
2007-09-14 02:49:00,0.71075,0.7109,0.71075,0.7109,2400000.0
2007-09-14 02:50:00,0.7109,0.7113,0.7109,0.7113,2800000.0
2007-09-14 02:51:00,0.7111,0.7113,0.7109,0.7113,9700000.0
2007-09-14 02:52:00,0.71125,0.71125,0.711,0.71115,19200000.0
2007-09-14 02:53:00,0.7112,0.7112,0.7112,0.7112,1600000.0
2007-09-14 02:54:00,0.711,0.711,0.711,0.711,800000.0
2007-09-14 02:55:00,0.711,0.711,0.711,0.711,800000.0
2007-09-14 02:56:00,0.71083,0.7111,0.71049,0.71094,249700000.0
2007-09-14 02:57:00,0.71135,0.7114,0.7111,0.7114,5800000.0
2007-09-14 02:58:00,0.71135,0.71135,0.71135,0.71135,500000.0
2007-09-14 02:59:00,0.7113,0.7119,0.7113,0.7119,4400000.0
2007-09-14 03:00:00,0.71255,0.71265,0.71225,0.71255,28500000.0
2007-09-14 03:01:00,0.7125,0.7134,0.7124,0.7134,63200000.0
2007-09-14 03:02:00,0.7135,0.7135,0.71205,0.7125,30200000.0
2007-09-14 03:03:00,0.7125,0.7126,0.71225,0.7126,36800000.0
2007-09-14 03:04:00,0.71255,0.713,0.71255,0.713,8000000.0
2007-09-14 03:05:00,0.71305,0.71305,0.7125,0.71265,36000000.0
2007-09-14 03:06:00,0.7125,0.7129,0.7125,0.7129,31000000.0
2007-09-14 03:07:00,0.7129,0.7129,0.7128,0.71285,29600000.0
2007-09-14 03:08:00,0.7128,0.7128,0.71265,0.71265,10400000.0
2007-09-14 03:09:00,0.7127,0.7127,0.7127,0.7127,4800000.0
2007-09-14 03:10:00,0.7127,0.7127,0.71265,0.71265,1600000.0
2007-09-14 03:11:00,0.7126,0.7128,0.7126,0.7128,23200000.0
2007-09-14 03:12:00,0.7126,0.71285,0.7126,0.71285,4000000.0
2007-09-14 03:13:00,0.7129,0.7132,0.7129,0.7131,15200000.0
2007-09-14 03:14:00,0.71295,0.7131,0.71295,0.7131,5600000.0
2007-09-14 03:15:00,0.7131,0.7132,0.713,0.7132,15200000.0
2007-09-14 03:16:00,0.71335,0.7143,0.71335,0.7143,60800000.0
2007-09-14 03:17:00,0.7143,0.7143,0.7138,0.7141,55300000.0
2007-09-14 03:18:00,0.7142,0.7145,0.7142,0.7145,44300000.0
2007-09-14 03:19:00,0.7145,0.7146,0.71415,0.7142,57600000.0
2007-09-14 03:20:00,0.7142,0.7144,0.714,0.7144,100000000.0
2007-09-14 03:21:00,0.7144,0.7144,0.714,0.71425,73400000.0
2007-09-14 03:22:00,0.7143,0.7144,0.714,0.7143,31300000.0
2007-09-14 03:23:00,0.71425,0.7144,0.7141,0.7142,60000000.0
2007-09-14 03:24:00,0.7141,0.71425,0.714,0.7142,31800000.0
2007-09-14 03:25:00,0.71405,0.7143,0.7139,0.71425,26500000.0
2007-09-14 03:26:00,0.7143,0.7144,0.7141,0.7141,31700000.0
2007-09-14 03:27:00,0.7143,0.7143,0.7139,0.7139,20300000.0
2007-09-14 03:28:00,0.7141,0.7141,0.7135,0.7135,68800000.0
2007-09-14 03:29:00,0.7134,0.7136,0.7134,0.7134,84500000.0
2007-09-14 03:30:00,0.71335,0.7134,0.7131,0.7133,51200000.0
2007-09-14 03:31:00,0.7133,0.7134,0.7131,0.71325,35500000.0
2007-09-14 03:32:00,0.7133,0.7134,0.7131,0.7134,40900000.0
2007-09-14 03:33:00,0.71335,0.7139,0.7132,0.7135,54100000.0
2007-09-14 03:34:00,0.7135,0.714,0.7135,0.7138,32800000.0
2007-09-14 03:35:00,0.7139,0.7141,0.7136,0.71395,73700000.0
2007-09-14 03:36:00,0.7138,0.7141,0.7138,0.7139,12800000.0
2007-09-14 03:37:00,0.714,0.714,0.7139,0.714,20000000.0
2007-09-14 03:38:00,0.7138,0.7141,0.7138,0.714,25400000.0
2007-09-14 03:39:00,0.714,0.714,0.71395,0.71395,12000000.0
2007-09-14 03:40:00,0.7139,0.7139,0.71365,0.71365,38400000.0
2007-09-14 03:41:00,0.71355,0.71365,0.7135,0.7136,29000000.0
2007-09-14 03:42:00,0.7136,0.7136,0.71335,0.7134,39200000.0
2007-09-14 03:43:00,0.71335,0.7134,0.7128,0.7128,77600000.0
2007-09-14 03:44:00,0.7128,0.71305,0.7127,0.7129,51200000.0
2007-09-14 03:45:00,0.7129,0.713,0.7126,0.713,40000000.0
2007-09-14 03:46:00,0.7127,0.71305,0.7126,0.7126,16800000.0
2007-09-14 03:47:00,0.7127,0.71295,0.7124,0.7124,48800000.0
2007-09-14 03:48:00,0.7124,0.7125,0.7123,0.71245,4800000.0
2007-09-14 03:49:00,0.71245,0.7131,0.71245,0.71265,34400000.0
2007-09-14 03:50:00,0.7127,0.7128,0.7127,0.7127,10400000.0
2007-09-14 03:51:00,0.7127,0.713,0.7127,0.713,19200000.0
2007-09-14 03:52:00,0.71285,0.71305,0.71275,0.71305,35200000.0
2007-09-14 03:53:00,0.7129,0.7134,0.71275,0.71275,84800000.0
2007-09-14 03:54:00,0.71275,0.7129,0.71275,0.71285,13600000.0
2007-09-14 03:55:00,0.7129,0.7133,0.7129,0.7133,6400000.0
2007-09-14 03:56:00,0.7133,0.7133,0.713,0.713,10600000.0
2007-09-14 03:57:00,0.71268,0.71293,0.71241,0.71241,1080799993.0
2007-09-14 03:58:00,0.7132,0.7132,0.7132,0.7132,1600000.0
2007-09-14 03:59:00,0.7132,0.7132,0.7131,0.7131,9600000.0
2007-09-14 04:00:00,0.7131,0.7131,0.7131,0.7131,8000000.0
2007-09-14 04:01:00,0.7131,0.7132,0.7131,0.7132,7200000.0
2007-09-14 04:02:00,0.713,0.71315,0.713,0.71305,12000000.0
2007-09-14 04:03:00,0.713,0.71306,0.7129,0.71291,39600000.0
2007-09-14 04:04:00,0.7133,0.7134,0.7132,0.7133,37700000.0
2007-09-14 04:05:00,0.7133,0.7133,0.7131,0.7131,16600000.0
2007-09-14 04:06:00,0.7133,0.714,0.7133,0.714,36000000.0
2007-09-14 04:07:00,0.714,0.714,0.7134,0.7136,54400000.0
2007-09-14 04:08:00,0.7136,0.71375,0.7136,0.7136,27200000.0
2007-09-14 04:09:00,0.71331,0.71357,0.71319,0.71336,205000000.0
2007-09-14 04:10:00,0.7134,0.7134,0.7131,0.7133,41600000.0
2007-09-14 04:11:00,0.71335,0.71335,0.71335,0.71335,8000000.0
2007-09-14 04:12:00,0.71335,0.71335,0.71335,0.71335,9400000.0
2007-09-14 04:13:00,0.7134,0.7134,0.7134,0.7134,2400000.0
2007-09-14 04:14:00,0.7134,0.7134,0.7132,0.71335,18400000.0
2007-09-14 04:15:00,0.7132,0.7132,0.713,0.71305,23200000.0
2007-09-14 04:16:00,0.713,0.71315,0.713,0.713,6400000.0
2007-09-14 04:17:00,0.7128,0.71295,0.7126,0.7128,71900000.0
2007-09-14 04:18:00,0.7128,0.713,0.7126,0.7128,36700000.0
2007-09-14 04:19:00,0.7129,0.71315,0.7124,0.7128,28400000.0
2007-09-14 04:20:00,0.7129,0.71295,0.7125,0.7128,80000000.0
2007-09-14 04:21:00,0.7127,0.71275,0.7126,0.7127,19900000.0
2007-09-14 04:22:00,0.7126,0.71285,0.7126,0.7127,6400000.0
2007-09-14 04:23:00,0.7127,0.71275,0.7124,0.7125,30600000.0
2007-09-14 04:24:00,0.7125,0.7126,0.7124,0.71255,20700000.0
2007-09-14 04:25:00,0.7124,0.71245,0.7123,0.7124,9300000.0
2007-09-14 04:26:00,0.7123,0.71245,0.7123,0.71245,13300000.0
2007-09-14 04:27:00,0.71214,0.71233,0.712,0.7121,88400000.0
2007-09-14 04:28:00,0.71245,0.71245,0.71245,0.71245,4000000.0
2007-09-14 04:29:00,0.71245,0.71245,0.7124,0.7124,10800000.0
2007-09-14 04:30:00,0.7125,0.7125,0.7125,0.7125,1600000.0
2007-09-14 04:31:00,0.71211,0.71219,0.71197,0.71205,141500000.0
2007-09-14 04:32:00,0.7124,0.7124,0.7122,0.7122,22400000.0
2007-09-14 04:33:00,0.71215,0.71215,0.712,0.712,83200000.0
2007-09-14 04:34:00,0.7119,0.7122,0.7119,0.712,13700000.0
2007-09-14 04:35:00,0.71215,0.71245,0.71205,0.7122,29600000.0
2007-09-14 04:36:00,0.7122,0.7123,0.7122,0.7123,2400000.0
2007-09-14 04:37:00,0.71245,0.71245,0.71225,0.71225,23000000.0
2007-09-14 04:38:00,0.71213,0.7122,0.71207,0.71208,102899999.0
2007-09-14 04:39:00,0.71211,0.71221,0.71201,0.71212,215599998.0
2007-09-14 04:40:00,0.71225,0.7123,0.7121,0.7123,16800000.0
2007-09-14 04:41:00,0.71197,0.71211,0.71197,0.71204,78100001.0
2007-09-14 04:42:00,0.7122,0.7122,0.7118,0.7119,46400000.0
2007-09-14 04:43:00,0.7119,0.7119,0.7119,0.7119,8800000.0
2007-09-14 04:44:00,0.7121,0.7122,0.7118,0.7118,52000000.0
2007-09-14 04:45:00,0.71175,0.71195,0.71175,0.7118,6400000.0
2007-09-14 04:46:00,0.7119,0.712,0.7119,0.712,4800000.0
2007-09-14 04:47:00,0.7121,0.71225,0.7121,0.7122,9600000.0
2007-09-14 04:48:00,0.7122,0.71225,0.712,0.71225,24800000.0
2007-09-14 04:49:00,0.71225,0.71225,0.7122,0.7122,8800000.0
2007-09-14 04:50:00,0.71199,0.71249,0.71184,0.71203,77400000.0
2007-09-14 04:51:00,0.71195,0.71216,0.71195,0.71204,59500000.0
2007-09-14 04:52:00,0.7121,0.7121,0.7121,0.7121,800000.0
2007-09-14 04:53:00,0.71203,0.71221,0.71181,0.71196,222400000.0
2007-09-14 04:54:00,0.712,0.71211,0.7118,0.71186,94100000.0
2007-09-14 04:55:00,0.7122,0.7122,0.71215,0.7122,3200000.0
2007-09-14 04:56:00,0.71235,0.71235,0.7123,0.71235,8800000.0
2007-09-14 04:57:00,0.7123,0.7123,0.7123,0.7123,4800000.0
2007-09-14 04:58:00,0.7124,0.7124,0.7123,0.7123,6400000.0
2007-09-14 04:59:00,0.7124,0.7124,0.7116,0.71205,14500000.0
2007-09-14 05:00:00,0.71195,0.71215,0.71195,0.7121,9400000.0
2007-09-14 05:01:00,0.712,0.712,0.712,0.712,800000.0
2007-09-14 05:02:00,0.712,0.71215,0.712,0.71215,4800000.0
2007-09-14 05:03:00,0.71188,0.71204,0.71188,0.71194,112999999.0
2007-09-14 05:04:00,0.71191,0.71194,0.71168,0.71182,119799999.0
2007-09-14 05:05:00,0.71192,0.71195,0.71179,0.71179,45600000.0
2007-09-14 05:06:00,0.71168,0.7119,0.71168,0.7119,97699999.0
2007-09-14 05:07:00,0.71191,0.71204,0.71178,0.7119,126299999.0
2007-09-14 05:08:00,0.71189,0.71194,0.71173,0.71177,314700005.0
2007-09-14 05:09:00,0.7121,0.7121,0.7121,0.7121,2400000.0
2007-09-14 05:10:00,0.7121,0.7121,0.7121,0.7121,1600000.0
2007-09-14 05:11:00,0.71188,0.71188,0.71172,0.71185,196100003.0
2007-09-14 05:12:00,0.7121,0.7121,0.7121,0.7121,1600000.0
2007-09-14 05:13:00,0.7121,0.7121,0.7121,0.7121,3200000.0
2007-09-14 05:14:00,0.712,0.7121,0.712,0.7121,9600000.0
2007-09-14 05:15:00,0.71186,0.71212,0.71181,0.71204,108000000.0
2007-09-14 05:16:00,0.71211,0.71212,0.71193,0.71196,103700001.0
2007-09-14 05:17:00,0.71204,0.71204,0.71186,0.7119,538500003.0
2007-09-14 05:18:00,0.71195,0.71225,0.7119,0.71215,61400000.0
2007-09-14 05:19:00,0.7121,0.7122,0.7119,0.7121,48800000.0
2007-09-14 05:20:00,0.7122,0.7122,0.7119,0.7119,36800000.0
2007-09-14 05:21:00,0.71205,0.7122,0.7118,0.7119,48800000.0
2007-09-14 05:22:00,0.71185,0.7119,0.71135,0.7114,39200000.0
2007-09-14 05:23:00,0.7114,0.71145,0.71065,0.71075,103200000.0
2007-09-14 05:24:00,0.71075,0.71125,0.7105,0.711,109000000.0
2007-09-14 05:25:00,0.711,0.71115,0.711,0.7111,24000000.0
2007-09-14 05:26:00,0.71125,0.71125,0.7109,0.7109,34400000.0
2007-09-14 05:27:00,0.711,0.711,0.7102,0.7105,85400000.0
2007-09-14 05:28:00,0.71065,0.71095,0.7105,0.71095,28400000.0
2007-09-14 05:29:00,0.7107,0.7109,0.7107,0.7109,20400000.0
2007-09-14 05:30:00,0.7109,0.71105,0.7108,0.71095,24000000.0
2007-09-14 05:31:00,0.71095,0.71095,0.7108,0.7109,51400000.0
2007-09-14 05:32:00,0.71095,0.711,0.7109,0.7109,20000000.0
2007-09-14 05:33:00,0.711,0.7111,0.711,0.711,20000000.0
2007-09-14 05:34:00,0.71095,0.71095,0.7109,0.7109,13600000.0
2007-09-14 05:35:00,0.71095,0.71095,0.71045,0.71045,28000000.0
2007-09-14 05:36:00,0.71045,0.7107,0.71045,0.7107,30400000.0
2007-09-14 05:37:00,0.7108,0.7108,0.71075,0.71075,8400000.0
2007-09-14 05:38:00,0.7108,0.7108,0.7108,0.7108,8000000.0
2007-09-14 05:39:00,0.71075,0.711,0.71075,0.711,31200000.0
2007-09-14 05:40:00,0.7109,0.7116,0.7109,0.7116,22400000.0
2007-09-14 05:41:00,0.7113,0.7114,0.7113,0.7114,13600000.0
2007-09-14 05:42:00,0.71135,0.71135,0.7112,0.7112,32800000.0
2007-09-14 05:43:00,0.71115,0.71115,0.7109,0.7109,68000000.0
2007-09-14 05:44:00,0.71095,0.71095,0.71095,0.71095,28800000.0
2007-09-14 05:45:00,0.71095,0.711,0.71095,0.711,20800000.0
2007-09-14 05:46:00,0.7111,0.712,0.7111,0.712,68000000.0
2007-09-14 05:47:00,0.71195,0.712,0.71165,0.712,91200000.0
2007-09-14 05:48:00,0.712,0.7122,0.712,0.7122,51500000.0
2007-09-14 05:49:00,0.7124,0.7127,0.712,0.7122,90400000.0
2007-09-14 05:50:00,0.7121,0.7121,0.7119,0.7121,28800000.0
2007-09-14 05:51:00,0.71187,0.712,0.71169,0.71183,1166299992.0
2007-09-14 05:52:00,0.712,0.7121,0.7119,0.7121,16800000.0
2007-09-14 05:53:00,0.712,0.712,0.712,0.712,4000000.0
2007-09-14 05:54:00,0.712,0.712,0.71195,0.71195,8000000.0
2007-09-14 05:55:00,0.71195,0.71195,0.71195,0.71195,1200000.0
2007-09-14 05:56:00,0.712,0.712,0.7118,0.7119,19500000.0
2007-09-14 05:57:00,0.7119,0.7119,0.71185,0.71185,8900000.0
2007-09-14 05:58:00,0.7119,0.7119,0.7119,0.7119,8000000.0
2007-09-14 05:59:00,0.7119,0.7119,0.7118,0.7118,16000000.0
2007-09-14 06:00:00,0.71175,0.71175,0.7117,0.7117,5600000.0
2007-09-14 06:01:00,0.7118,0.712,0.7118,0.712,13600000.0
2007-09-14 06:02:00,0.7121,0.71215,0.7118,0.71215,25600000.0
2007-09-14 06:03:00,0.71187,0.7121,0.71177,0.71199,157900000.0
2007-09-14 06:04:00,0.71215,0.71215,0.71215,0.71215,8000000.0
2007-09-14 06:05:00,0.7121,0.7121,0.7116,0.7118,8000000.0
2007-09-14 06:06:00,0.7118,0.7119,0.7118,0.7119,6400000.0
2007-09-14 06:07:00,0.71163,0.71179,0.71163,0.71166,203500000.0
2007-09-14 06:08:00,0.7119,0.712,0.7119,0.712,2400000.0
2007-09-14 06:09:00,0.712,0.7122,0.7119,0.7121,31400000.0
2007-09-14 06:10:00,0.71215,0.71215,0.71195,0.71195,5600000.0
2007-09-14 06:11:00,0.7119,0.7121,0.7119,0.7121,8900000.0
2007-09-14 06:12:00,0.71195,0.71195,0.71195,0.71195,8000000.0
2007-09-14 06:13:00,0.71172,0.71188,0.7115,0.71185,65400001.0
2007-09-14 06:14:00,0.7121,0.7128,0.71195,0.7125,41500000.0
2007-09-14 06:15:00,0.7125,0.7125,0.71235,0.71245,18500000.0
2007-09-14 06:16:00,0.71245,0.71245,0.712,0.7123,20300000.0
2007-09-14 06:17:00,0.71225,0.71255,0.7116,0.7119,71000000.0
2007-09-14 06:18:00,0.7117,0.7122,0.7117,0.71195,33400000.0
2007-09-14 06:19:00,0.71195,0.71195,0.71195,0.71195,8000000.0
2007-09-14 06:20:00,0.71186,0.71214,0.71168,0.71177,323199995.0
2007-09-14 06:21:00,0.71195,0.71195,0.71195,0.71195,12200000.0
2007-09-14 06:22:00,0.7118,0.7118,0.71155,0.71165,23400000.0
2007-09-14 06:23:00,0.71165,0.71165,0.7115,0.71165,25300000.0
2007-09-14 06:24:00,0.7117,0.71175,0.7116,0.7117,30100000.0
2007-09-14 06:25:00,0.7117,0.7118,0.7116,0.7116,11400000.0
2007-09-14 06:26:00,0.71146,0.71161,0.71146,0.71155,800099999.0
2007-09-14 06:27:00,0.71168,0.71175,0.7114,0.71153,656300001.0
2007-09-14 06:28:00,0.7116,0.71185,0.7116,0.71185,5200000.0
2007-09-14 06:29:00,0.71185,0.7121,0.71185,0.7121,26600000.0
2007-09-14 06:30:00,0.7121,0.7121,0.7121,0.7121,600000.0
2007-09-14 06:31:00,0.712,0.712,0.71155,0.71155,34400000.0
2007-09-14 06:32:00,0.71175,0.71175,0.71155,0.7117,15200000.0
2007-09-14 06:33:00,0.71175,0.71175,0.71175,0.71175,4900000.0
2007-09-14 06:34:00,0.7116,0.71195,0.7116,0.7117,31200000.0
2007-09-14 06:35:00,0.71175,0.71175,0.7117,0.7117,8800000.0
2007-09-14 06:36:00,0.7116,0.7116,0.7116,0.7116,1600000.0
2007-09-14 06:37:00,0.7116,0.71175,0.7116,0.71165,12800000.0
2007-09-14 06:38:00,0.71162,0.71168,0.71143,0.71145,185700000.0
2007-09-14 06:39:00,0.7116,0.71175,0.7116,0.7116,9600000.0
2007-09-14 06:40:00,0.71147,0.71197,0.71147,0.71176,89800001.0
2007-09-14 06:41:00,0.7117,0.7117,0.71151,0.71159,140900002.0
2007-09-14 06:42:00,0.7118,0.7118,0.7118,0.7118,8000000.0
2007-09-14 06:43:00,0.71157,0.7117,0.71142,0.71168,52800000.0
2007-09-14 06:44:00,0.7117,0.7117,0.7117,0.7117,800000.0
2007-09-14 06:45:00,0.71145,0.71166,0.71133,0.71159,193800005.0
2007-09-14 06:46:00,0.71158,0.71174,0.71136,0.71159,203000000.0
2007-09-14 06:47:00,0.71175,0.71175,0.7114,0.7114,9600000.0
2007-09-14 06:48:00,0.7114,0.7114,0.7114,0.7114,2400000.0
2007-09-14 06:49:00,0.7114,0.71155,0.7114,0.71155,4800000.0
2007-09-14 06:50:00,0.71135,0.7114,0.71135,0.7114,1600000.0
2007-09-14 06:51:00,0.71155,0.71155,0.71155,0.71155,4000000.0
2007-09-14 06:52:00,0.71123,0.71139,0.71121,0.71137,93099998.0
2007-09-14 06:53:00,0.71123,0.71142,0.71123,0.71133,128499998.0
2007-09-14 06:54:00,0.7114,0.7114,0.7114,0.7114,800000.0
2007-09-14 06:55:00,0.7114,0.71155,0.7112,0.71155,35600000.0
2007-09-14 06:56:00,0.71101,0.71149,0.71101,0.71136,112999997.0
2007-09-14 06:57:00,0.7114,0.71145,0.7112,0.71145,14400000.0
2007-09-14 06:58:00,0.7113,0.7115,0.7113,0.7113,12800000.0
2007-09-14 06:59:00,0.7113,0.7116,0.7113,0.7116,17600000.0
2007-09-14 07:00:00,0.71165,0.71165,0.71135,0.71165,33300000.0
2007-09-14 07:01:00,0.7115,0.71165,0.7115,0.71165,4800000.0
2007-09-14 07:02:00,0.7114,0.71165,0.7114,0.71165,5600000.0
2007-09-14 07:03:00,0.7114,0.7114,0.71107,0.71132,150400000.0
2007-09-14 07:04:00,0.71165,0.71165,0.71165,0.71165,15300000.0
2007-09-14 07:05:00,0.71165,0.71165,0.71165,0.71165,7900000.0
2007-09-14 07:06:00,0.71132,0.71157,0.71123,0.71145,638899992.0
2007-09-14 07:07:00,0.7115,0.71165,0.7115,0.7115,6400000.0
2007-09-14 07:08:00,0.71155,0.71155,0.71125,0.7115,37400000.0
2007-09-14 07:09:00,0.7115,0.7115,0.7115,0.7115,800000.0
2007-09-14 07:10:00,0.7114,0.71165,0.7114,0.7116,15200000.0
2007-09-14 07:11:00,0.7115,0.71165,0.7113,0.7115,7200000.0
2007-09-14 07:12:00,0.7115,0.7115,0.7113,0.7113,3200000.0
2007-09-14 07:13:00,0.71155,0.71155,0.7114,0.71145,14100000.0
2007-09-14 07:14:00,0.7114,0.7114,0.7114,0.7114,1600000.0
2007-09-14 07:15:00,0.7113,0.7113,0.7113,0.7113,3200000.0
2007-09-14 07:16:00,0.71135,0.7114,0.7113,0.7113,19700000.0
2007-09-14 07:17:00,0.7113,0.7115,0.7113,0.7114,15600000.0
2007-09-14 07:18:00,0.7113,0.7114,0.7113,0.7113,9600000.0
2007-09-14 07:19:00,0.71122,0.71122,0.71103,0.7112,191600000.0
2007-09-14 07:20:00,0.71118,0.71155,0.71118,0.71125,165700000.0
2007-09-14 07:21:00,0.7115,0.7116,0.7114,0.7116,39400000.0
2007-09-14 07:22:00,0.71155,0.71165,0.71155,0.7116,8200000.0
2007-09-14 07:23:00,0.71155,0.71155,0.71155,0.71155,8000000.0
2007-09-14 07:24:00,0.7115,0.7115,0.71145,0.71145,12800000.0
2007-09-14 07:25:00,0.71145,0.71155,0.7114,0.7114,20700000.0
2007-09-14 07:26:00,0.71155,0.71155,0.71145,0.71155,41700000.0
2007-09-14 07:27:00,0.7115,0.7116,0.7114,0.7114,51500000.0
2007-09-14 07:28:00,0.7115,0.7115,0.7115,0.7115,9600000.0
2007-09-14 07:29:00,0.71155,0.71165,0.7115,0.71165,20400000.0
2007-09-14 07:30:00,0.71165,0.71165,0.7115,0.7116,52200000.0
2007-09-14 07:31:00,0.71139,0.71164,0.7112,0.71164,1165700017.0
2007-09-14 07:32:00,0.71165,0.7119,0.71165,0.7119,29900000.0
2007-09-14 07:33:00,0.7119,0.71245,0.7119,0.7121,27600000.0
2007-09-14 07:34:00,0.7119,0.712,0.7119,0.712,7000000.0
2007-09-14 07:35:00,0.712,0.71215,0.712,0.712,18800000.0
2007-09-14 07:36:00,0.712,0.71215,0.712,0.71215,12600000.0
2007-09-14 07:37:00,0.71215,0.71215,0.71215,0.71215,8000000.0
2007-09-14 07:38:00,0.71207,0.71211,0.71178,0.71195,204500003.0
2007-09-14 07:39:00,0.71192,0.71194,0.71171,0.71183,1561300012.0
2007-09-14 07:40:00,0.71205,0.7121,0.71205,0.7121,4400000.0
2007-09-14 07:41:00,0.71205,0.7121,0.71205,0.7121,4400000.0
2007-09-14 07:42:00,0.71205,0.71255,0.71195,0.71255,79200000.0
2007-09-14 07:43:00,0.71255,0.713,0.71255,0.7128,61000000.0
2007-09-14 07:44:00,0.7128,0.7131,0.7128,0.713,36800000.0
2007-09-14 07:45:00,0.71335,0.7135,0.71305,0.7132,58700000.0
2007-09-14 07:46:00,0.7132,0.7133,0.7128,0.7128,66100000.0
2007-09-14 07:47:00,0.71285,0.71325,0.71285,0.71325,42300000.0
2007-09-14 07:48:00,0.71325,0.71335,0.7132,0.71325,52800000.0
2007-09-14 07:49:00,0.71325,0.71325,0.71305,0.7131,14900000.0
2007-09-14 07:50:00,0.71315,0.71335,0.713,0.71315,47700000.0
2007-09-14 07:51:00,0.71315,0.71315,0.71315,0.71315,4600000.0
2007-09-14 07:52:00,0.7132,0.7136,0.7132,0.7135,31600000.0
2007-09-14 07:53:00,0.71351,0.71361,0.7132,0.71325,168099999.0
2007-09-14 07:54:00,0.71316,0.71341,0.71303,0.71333,1013100009.0
2007-09-14 07:55:00,0.7136,0.7136,0.7134,0.7134,14300000.0
2007-09-14 07:56:00,0.71343,0.71352,0.71307,0.71333,465100000.0
2007-09-14 07:57:00,0.71325,0.7133,0.7132,0.7132,20100000.0
2007-09-14 07:58:00,0.7131,0.71315,0.7121,0.71215,47000000.0
2007-09-14 07:59:00,0.71215,0.71245,0.71185,0.7123,56400000.0
2007-09-14 08:00:00,0.7124,0.71245,0.712,0.712,34400000.0
2007-09-14 08:01:00,0.71215,0.71225,0.712,0.7121,26100000.0
2007-09-14 08:02:00,0.7122,0.71255,0.7121,0.71245,42800000.0
2007-09-14 08:03:00,0.7125,0.71265,0.7125,0.71265,5200000.0
2007-09-14 08:04:00,0.71229,0.71239,0.71202,0.7123,420500006.0
2007-09-14 08:05:00,0.7126,0.71295,0.7126,0.71295,10800000.0
2007-09-14 08:06:00,0.71295,0.71295,0.71255,0.7128,76900000.0
2007-09-14 08:07:00,0.7129,0.71315,0.7129,0.713,16600000.0
2007-09-14 08:08:00,0.713,0.7133,0.7129,0.713,16900000.0
2007-09-14 08:09:00,0.71315,0.71315,0.713,0.713,5600000.0
2007-09-14 08:10:00,0.71315,0.71325,0.7131,0.7131,34900000.0
2007-09-14 08:11:00,0.7131,0.71315,0.7131,0.71315,11000000.0
2007-09-14 08:12:00,0.71315,0.71315,0.71315,0.71315,8400000.0
2007-09-14 08:13:00,0.71315,0.71315,0.71315,0.71315,4900000.0
2007-09-14 08:14:00,0.71315,0.71315,0.71315,0.71315,1500000.0
2007-09-14 08:15:00,0.713,0.7132,0.713,0.71315,10800000.0
2007-09-14 08:16:00,0.7129,0.71315,0.7129,0.71315,12600000.0
2007-09-14 08:17:00,0.7131,0.7131,0.71305,0.71305,8600000.0
2007-09-14 08:18:00,0.71315,0.7133,0.7129,0.713,20600000.0
2007-09-14 08:19:00,0.713,0.71355,0.713,0.71355,45600000.0
2007-09-14 08:20:00,0.7135,0.7139,0.71345,0.7139,24000000.0
2007-09-14 08:21:00,0.71395,0.71395,0.7133,0.7134,63800000.0
2007-09-14 08:22:00,0.7135,0.7135,0.71335,0.7134,42200000.0
2007-09-14 08:23:00,0.7134,0.7137,0.7134,0.7137,30000000.0
2007-09-14 08:24:00,0.7138,0.7138,0.7135,0.71375,16000000.0
2007-09-14 08:25:00,0.7135,0.7138,0.71335,0.7134,29600000.0
2007-09-14 08:26:00,0.7135,0.71355,0.71325,0.7134,9600000.0
2007-09-14 08:27:00,0.7134,0.7134,0.713,0.7131,114800000.0
2007-09-14 08:28:00,0.7133,0.7136,0.7133,0.7135,278499999.0
2007-09-14 08:29:00,0.7135,0.7137,0.7133,0.7136,972799999.0
2007-09-14 08:30:00,0.7136,0.7137,0.7135,0.7135,639300001.0
2007-09-14 08:31:00,0.7135,0.7136,0.7133,0.7136,388499997.0
2007-09-14 08:32:00,0.7136,0.7136,0.7135,0.7135,145500001.0
2007-09-14 08:33:00,0.7135,0.7135,0.7133,0.7135,452399999.0
2007-09-14 08:34:00,0.7135,0.71375,0.7135,0.71375,572300003.0
2007-09-14 08:35:00,0.7138,0.7139,0.7137,0.7138,412700000.0
2007-09-14 08:36:00,0.7138,0.714,0.7137,0.7137,336900000.0
2007-09-14 08:37:00,0.7137,0.7137,0.7136,0.7136,228400000.0
2007-09-14 08:38:00,0.71375,0.7139,0.7134,0.7135,531500001.0
2007-09-14 08:39:00,0.7137,0.7137,0.7135,0.7136,275200002.0
2007-09-14 08:40:00,0.7136,0.7138,0.7135,0.71375,165200000.0
2007-09-14 08:41:00,0.7137,0.7138,0.71335,0.7137,839999999.0
2007-09-14 08:42:00,0.7136,0.7137,0.7134,0.7134,201800000.0
2007-09-14 08:43:00,0.7134,0.71385,0.7134,0.7138,329900003.0
2007-09-14 08:44:00,0.71375,0.7138,0.7135,0.7136,160000000.0
2007-09-14 08:45:00,0.71375,0.7143,0.7137,0.7139,576200002.0
2007-09-14 08:46:00,0.71405,0.7146,0.7139,0.7146,436299998.0
2007-09-14 08:47:00,0.7146,0.7152,0.7146,0.7152,1263800004.0
2007-09-14 08:48:00,0.7152,0.7154,0.715,0.7153,1876300002.0
2007-09-14 08:49:00,0.7153,0.7154,0.715,0.715,955200000.0
2007-09-14 08:50:00,0.7151,0.7151,0.7148,0.715,1057600005.0
2007-09-14 08:51:00,0.7149,0.7153,0.7149,0.7151,1387400006.0
2007-09-14 08:52:00,0.7151,0.7153,0.715,0.7151,1074599995.0
2007-09-14 08:53:00,0.7151,0.7153,0.715,0.7153,502799997.0
2007-09-14 08:54:00,0.7153,0.71535,0.7151,0.71525,651100009.0
2007-09-14 08:55:00,0.71525,0.71525,0.71495,0.71505,515299999.0
2007-09-14 08:56:00,0.7151,0.7151,0.715,0.7151,332099998.0
2007-09-14 08:57:00,0.7151,0.7155,0.7151,0.7155,345100000.0
2007-09-14 08:58:00,0.7155,0.7156,0.7154,0.7156,278599998.0
2007-09-14 08:59:00,0.7156,0.7157,0.7155,0.7157,290999999.0
2007-09-14 09:00:00,0.7157,0.7157,0.7155,0.7156,404000003.0
2007-09-14 09:01:00,0.7156,0.7156,0.7154,0.7155,347300000.0
2007-09-14 09:02:00,0.7155,0.7155,0.7149,0.7151,1117500007.0
2007-09-14 09:03:00,0.7151,0.7152,0.7149,0.7151,1412399998.0
2007-09-14 09:04:00,0.7151,0.7151,0.7149,0.7149,526400000.0
2007-09-14 09:05:00,0.715,0.715,0.71485,0.71485,280399999.0
2007-09-14 09:06:00,0.7149,0.7152,0.71485,0.715,267700000.0
2007-09-14 09:07:00,0.7151,0.71515,0.7148,0.7149,1064000002.0
2007-09-14 09:08:00,0.7149,0.7151,0.7148,0.7149,261699999.0
2007-09-14 09:09:00,0.7149,0.715,0.71485,0.71495,194100000.0
2007-09-14 09:10:00,0.71495,0.71495,0.7146,0.7147,380100000.0
2007-09-14 09:11:00,0.7147,0.7147,0.7138,0.7138,716299997.0
2007-09-14 09:12:00,0.7138,0.7138,0.7136,0.71365,386699998.0
2007-09-14 09:13:00,0.7138,0.714,0.7136,0.7138,685200001.0
2007-09-14 09:14:00,0.7138,0.7138,0.7136,0.7136,357799994.0
2007-09-14 09:15:00,0.7136,0.714,0.7136,0.7138,354700000.0
2007-09-14 09:16:00,0.7138,0.7138,0.7138,0.7138,91300000.0
2007-09-14 09:17:00,0.7138,0.7139,0.7135,0.7136,390899997.0
2007-09-14 09:18:00,0.7136,0.7139,0.7135,0.7138,287100003.0
2007-09-14 09:19:00,0.7139,0.714,0.7139,0.714,16500000.0
2007-09-14 09:20:00,0.714,0.71435,0.7139,0.71435,508000003.0
2007-09-14 09:21:00,0.7143,0.71465,0.7142,0.7142,753999997.0
2007-09-14 09:22:00,0.7142,0.7142,0.7139,0.714,328300002.0
2007-09-14 09:23:00,0.714,0.7141,0.714,0.714,240399999.0
2007-09-14 09:24:00,0.714,0.714,0.714,0.714,211300003.0
2007-09-14 09:25:00,0.714,0.714,0.71395,0.714,194300002.0
2007-09-14 09:26:00,0.714,0.714,0.7137,0.7137,289400000.0
2007-09-14 09:27:00,0.7137,0.7137,0.7136,0.7136,310099996.0
2007-09-14 09:28:00,0.7136,0.7137,0.7135,0.7137,528399999.0
2007-09-14 09:29:00,0.7137,0.7137,0.7136,0.7136,262800000.0
2007-09-14 09:30:00,0.7137,0.7138,0.7137,0.7137,196500000.0
2007-09-14 09:31:00,0.7137,0.7137,0.7135,0.7135,269200000.0
2007-09-14 09:32:00,0.7135,0.7135,0.7135,0.7135,226900000.0
2007-09-14 09:33:00,0.7135,0.7135,0.7135,0.7135,44400000.0
2007-09-14 09:34:00,0.7135,0.7135,0.7134,0.7135,217299997.0
2007-09-14 09:35:00,0.7135,0.7135,0.7135,0.7135,71400000.0
2007-09-14 09:36:00,0.7135,0.7137,0.71345,0.7135,471000003.0
2007-09-14 09:37:00,0.7135,0.7136,0.7135,0.7135,98700000.0
2007-09-14 09:38:00,0.7135,0.7135,0.7135,0.7135,22000000.0
2007-09-14 09:39:00,0.7135,0.7135,0.7135,0.7135,11000000.0
2007-09-14 09:40:00,0.7135,0.7135,0.7135,0.7135,109600000.0
2007-09-14 09:41:00,0.7136,0.7138,0.7136,0.7138,150899999.0
2007-09-14 09:42:00,0.7137,0.7138,0.7135,0.7135,222899999.0
2007-09-14 09:43:00,0.7135,0.7135,0.7132,0.7132,228399998.0
2007-09-14 09:44:00,0.7132,0.7132,0.71295,0.7131,278099996.0
2007-09-14 09:45:00,0.7132,0.7132,0.7132,0.7132,113599999.0
2007-09-14 09:46:00,0.7132,0.7132,0.7132,0.7132,75399998.0
2007-09-14 09:47:00,0.7132,0.7133,0.7132,0.7133,384700000.0
2007-09-14 09:48:00,0.7133,0.7134,0.7132,0.7134,279499999.0
2007-09-14 09:49:00,0.7134,0.7135,0.7134,0.71345,58800000.0
2007-09-14 09:50:00,0.7135,0.7135,0.7133,0.7134,96100000.0
2007-09-14 09:51:00,0.7134,0.7134,0.7131,0.7132,146200000.0
2007-09-14 09:52:00,0.71325,0.71325,0.71285,0.7131,494600000.0
2007-09-14 09:53:00,0.7131,0.7131,0.7129,0.7131,294700000.0
2007-09-14 09:54:00,0.7131,0.7131,0.7127,0.7127,386400001.0
2007-09-14 09:55:00,0.7127,0.71275,0.7122,0.7122,1014700011.0
2007-09-14 09:56:00,0.7122,0.7127,0.7121,0.7127,358900001.0
2007-09-14 09:57:00,0.71265,0.7129,0.71225,0.71225,360600001.0
2007-09-14 09:58:00,0.7122,0.7125,0.7122,0.7125,409300001.0
2007-09-14 09:59:00,0.7125,0.7129,0.7124,0.7125,1049099994.0
2007-09-14 10:00:00,0.71245,0.7126,0.7124,0.7126,253100000.0
2007-09-14 10:01:00,0.7126,0.7126,0.7126,0.7126,223999999.0
2007-09-14 10:02:00,0.7126,0.7126,0.71255,0.7126,396999998.0
2007-09-14 10:03:00,0.7126,0.7126,0.7121,0.7123,1077400000.0
2007-09-14 10:04:00,0.7123,0.7123,0.7117,0.7117,579800000.0
2007-09-14 10:05:00,0.7117,0.7117,0.7113,0.7115,1058300002.0
2007-09-14 10:06:00,0.7114,0.7119,0.7114,0.7119,457699999.0
2007-09-14 10:07:00,0.7119,0.7125,0.7119,0.7124,492500002.0
2007-09-14 10:08:00,0.7125,0.7127,0.7122,0.7125,433400001.0
2007-09-14 10:09:00,0.7125,0.7125,0.7124,0.7125,268800000.0
2007-09-14 10:10:00,0.7125,0.7126,0.7124,0.7125,884899995.0
2007-09-14 10:11:00,0.7124,0.7127,0.7124,0.7127,943300004.0
2007-09-14 10:12:00,0.7126,0.7129,0.71255,0.7126,550900001.0
2007-09-14 10:13:00,0.7127,0.7131,0.71265,0.7127,647799999.0
2007-09-14 10:14:00,0.7127,0.7132,0.7126,0.713,1146199997.0
2007-09-14 10:15:00,0.713,0.713,0.7129,0.7129,198100000.0
2007-09-14 10:16:00,0.71249,0.7129,0.71225,0.7125,1507699993.0
2007-09-14 10:17:00,0.7129,0.7129,0.7127,0.7129,291300002.0
2007-09-14 10:18:00,0.7129,0.713,0.7129,0.713,264100000.0
2007-09-14 10:19:00,0.713,0.713,0.71265,0.7127,552900001.0
2007-09-14 10:20:00,0.7127,0.7134,0.71265,0.7134,888700007.0
2007-09-14 10:21:00,0.71335,0.7137,0.7131,0.7135,1102699999.0
2007-09-14 10:22:00,0.7136,0.7137,0.7136,0.7137,87900000.0
2007-09-14 10:23:00,0.7137,0.7143,0.7137,0.7141,1262100000.0
2007-09-14 10:24:00,0.714,0.7141,0.7139,0.7139,729099997.0
2007-09-14 10:25:00,0.7139,0.7141,0.7136,0.714,754700003.0
2007-09-14 10:26:00,0.714,0.7142,0.7137,0.7142,761600006.0
2007-09-14 10:27:00,0.7142,0.7144,0.7141,0.7143,583599997.0
2007-09-14 10:28:00,0.7143,0.7145,0.7143,0.7143,868400003.0
2007-09-14 10:29:00,0.7144,0.71445,0.7143,0.7144,710600005.0
2007-09-14 10:30:00,0.7144,0.7146,0.71435,0.7145,568200003.0
2007-09-14 10:31:00,0.7146,0.7147,0.71435,0.7145,707499999.0
2007-09-14 10:32:00,0.71445,0.7146,0.71435,0.7145,414899999.0
2007-09-14 10:33:00,0.7145,0.7145,0.7144,0.7145,158799995.0
2007-09-14 10:34:00,0.7145,0.7145,0.71405,0.7141,334699999.0
2007-09-14 10:35:00,0.714,0.7141,0.7138,0.7138,525400000.0
2007-09-14 10:36:00,0.7138,0.7139,0.7137,0.7138,303599999.0
2007-09-14 10:37:00,0.7138,0.714,0.7138,0.7138,517199996.0
2007-09-14 10:38:00,0.7138,0.714,0.7138,0.7139,258900004.0
2007-09-14 10:39:00,0.7138,0.714,0.7138,0.7139,587800003.0
2007-09-14 10:40:00,0.7139,0.7139,0.71385,0.7139,207900000.0
2007-09-14 10:41:00,0.7139,0.7139,0.71365,0.7137,689299999.0
2007-09-14 10:42:00,0.7137,0.7137,0.7136,0.7136,635899991.0
2007-09-14 10:43:00,0.7136,0.7136,0.71355,0.71355,226699998.0
2007-09-14 10:44:00,0.71355,0.7136,0.7135,0.71355,697199997.0
2007-09-14 10:45:00,0.71355,0.7137,0.7134,0.7136,434899995.0
2007-09-14 10:46:00,0.7137,0.7137,0.7136,0.7136,139099999.0
2007-09-14 10:47:00,0.7136,0.7137,0.7136,0.7137,264100001.0
2007-09-14 10:48:00,0.7137,0.7137,0.7136,0.7137,326200004.0
2007-09-14 10:49:00,0.71337,0.71357,0.71335,0.71335,242600002.0
2007-09-14 10:50:00,0.7137,0.7137,0.7137,0.7137,179499999.0
2007-09-14 10:51:00,0.7137,0.7137,0.7137,0.7137,89000000.0
2007-09-14 10:52:00,0.7137,0.7138,0.7137,0.7137,171700000.0
2007-09-14 10:53:00,0.7139,0.714,0.71375,0.7138,524400007.0
2007-09-14 10:54:00,0.7139,0.7139,0.7137,0.7139,150599999.0
2007-09-14 10:55:00,0.7138,0.7139,0.7138,0.7139,40500000.0
2007-09-14 10:56:00,0.714,0.714,0.714,0.714,67400000.0
2007-09-14 10:57:00,0.714,0.714,0.71395,0.71395,34200000.0
2007-09-14 10:58:00,0.714,0.714,0.7137,0.7137,165900001.0
2007-09-14 10:59:00,0.7138,0.71385,0.7136,0.7137,878900006.0
2007-09-14 11:00:00,0.7137,0.7138,0.7133,0.7133,637199996.0
2007-09-14 11:01:00,0.7133,0.7134,0.7132,0.7133,285899998.0
2007-09-14 11:02:00,0.7133,0.7134,0.71325,0.7134,154499996.0
2007-09-14 11:03:00,0.7134,0.7134,0.713,0.713,363099997.0
2007-09-14 11:04:00,0.713,0.71305,0.71245,0.71245,260799997.0
2007-09-14 11:05:00,0.71245,0.7126,0.7124,0.7126,108599999.0
2007-09-14 11:06:00,0.7127,0.7127,0.7125,0.7127,670499997.0
2007-09-14 11:07:00,0.7127,0.7127,0.7126,0.7127,280500002.0
2007-09-14 11:08:00,0.7127,0.7127,0.71265,0.71265,274699998.0
2007-09-14 11:09:00,0.7127,0.7127,0.7127,0.7127,85300000.0
2007-09-14 11:10:00,0.7127,0.7129,0.7126,0.7127,641699999.0
2007-09-14 11:11:00,0.7127,0.7128,0.7127,0.7128,151700000.0
2007-09-14 11:12:00,0.71275,0.7129,0.71275,0.7129,128800001.0
2007-09-14 11:13:00,0.7129,0.713,0.7129,0.713,513300002.0
2007-09-14 11:14:00,0.713,0.713,0.7129,0.713,296900000.0
2007-09-14 11:15:00,0.713,0.7131,0.7129,0.713,628100003.0
2007-09-14 11:16:00,0.713,0.713,0.7129,0.7129,139500002.0
2007-09-14 11:17:00,0.713,0.7131,0.713,0.713,152200000.0
2007-09-14 11:18:00,0.713,0.713,0.71295,0.713,54800000.0
2007-09-14 11:19:00,0.7129,0.7129,0.71265,0.7129,286799999.0
2007-09-14 11:20:00,0.7128,0.7128,0.7128,0.7128,116899998.0
2007-09-14 11:21:00,0.71259,0.71271,0.71244,0.71262,1007400007.0
2007-09-14 11:22:00,0.7128,0.7129,0.7128,0.7128,159700000.0
2007-09-14 11:23:00,0.71285,0.7129,0.71285,0.7129,112900001.0
2007-09-14 11:24:00,0.7129,0.7129,0.7128,0.7129,202900000.0
2007-09-14 11:25:00,0.7129,0.7129,0.7129,0.7129,87400000.0
2007-09-14 11:26:00,0.7129,0.7129,0.71265,0.71275,610500000.0
2007-09-14 11:27:00,0.71275,0.7129,0.7127,0.7128,393800001.0
2007-09-14 11:28:00,0.7129,0.7129,0.71285,0.71285,74600000.0
2007-09-14 11:29:00,0.71285,0.7129,0.7127,0.7127,283900001.0
2007-09-14 11:30:00,0.7127,0.7127,0.7126,0.7126,111499998.0
2007-09-14 11:31:00,0.7126,0.7127,0.7126,0.7126,93400000.0
2007-09-14 11:32:00,0.7126,0.7127,0.7126,0.7127,114100000.0
2007-09-14 11:33:00,0.7126,0.7127,0.7126,0.7126,65200001.0
2007-09-14 11:34:00,0.7126,0.7126,0.71255,0.71255,32800000.0
2007-09-14 11:35:00,0.7126,0.7126,0.7125,0.7126,104800000.0
2007-09-14 11:36:00,0.7126,0.7126,0.7126,0.7126,115000000.0
2007-09-14 11:37:00,0.7126,0.7126,0.712,0.71205,491599999.0
2007-09-14 11:38:00,0.71205,0.7123,0.71195,0.7122,597599993.0
2007-09-14 11:39:00,0.7124,0.7124,0.7121,0.7124,720699985.0
2007-09-14 11:40:00,0.7124,0.7127,0.7124,0.7127,226499997.0
2007-09-14 11:41:00,0.7127,0.7127,0.7127,0.7127,28300000.0
2007-09-14 11:42:00,0.7127,0.7128,0.7126,0.7128,223100000.0
2007-09-14 11:43:00,0.7127,0.7128,0.71265,0.7128,83200000.0
2007-09-14 11:44:00,0.7128,0.713,0.7127,0.7127,264100000.0
2007-09-14 11:45:00,0.7127,0.7127,0.7127,0.7127,12500000.0
2007-09-14 11:46:00,0.7127,0.7127,0.7127,0.7127,83300000.0
2007-09-14 11:47:00,0.7127,0.7127,0.7127,0.7127,8800000.0
2007-09-14 11:48:00,0.7127,0.7127,0.7127,0.7127,82000000.0
2007-09-14 11:49:00,0.7127,0.7129,0.7127,0.7127,350900002.0
2007-09-14 11:50:00,0.7128,0.7128,0.7124,0.7124,316100001.0
2007-09-14 11:51:00,0.7125,0.7127,0.7125,0.7127,210800000.0
2007-09-14 11:52:00,0.7126,0.7126,0.71225,0.7123,250099999.0
2007-09-14 11:53:00,0.7122,0.7126,0.712,0.712,419600000.0
2007-09-14 11:54:00,0.712,0.7122,0.7119,0.7122,437599996.0
2007-09-14 11:55:00,0.7122,0.7123,0.712,0.7123,224400000.0
2007-09-14 11:56:00,0.7122,0.7123,0.7122,0.7122,31400000.0
2007-09-14 11:57:00,0.71215,0.7123,0.71215,0.71225,373700003.0
2007-09-14 11:58:00,0.71225,0.7124,0.71225,0.7124,246800002.0
2007-09-14 11:59:00,0.71235,0.7124,0.71225,0.71225,138799999.0
2007-09-14 12:00:00,0.7124,0.7124,0.71225,0.71225,73400001.0
2007-09-14 12:01:00,0.7123,0.7123,0.7122,0.7122,136199999.0
2007-09-14 12:02:00,0.71225,0.7123,0.71225,0.71225,44200000.0
2007-09-14 12:03:00,0.7123,0.7123,0.7121,0.7122,92200001.0
2007-09-14 12:04:00,0.7122,0.7123,0.71215,0.7122,154800000.0
2007-09-14 12:05:00,0.7121,0.7121,0.7119,0.7121,74800000.0
2007-09-14 12:06:00,0.7123,0.7124,0.7122,0.7122,66899999.0
2007-09-14 12:07:00,0.7121,0.7121,0.712,0.712,31000000.0
2007-09-14 12:08:00,0.7122,0.7122,0.7122,0.7122,121800000.0
2007-09-14 12:09:00,0.7122,0.7126,0.7121,0.71255,634100000.0
2007-09-14 12:10:00,0.7121,0.7127,0.7121,0.7125,735599996.0
2007-09-14 12:11:00,0.7125,0.7126,0.7124,0.7126,470300000.0
2007-09-14 12:12:00,0.7125,0.7128,0.71235,0.7126,516900004.0
2007-09-14 12:13:00,0.7127,0.7127,0.71235,0.71255,437799997.0
2007-09-14 12:14:00,0.71245,0.7126,0.7123,0.7124,405400003.0
2007-09-14 12:15:00,0.7124,0.7125,0.7123,0.7125,713300001.0
2007-09-14 12:16:00,0.7125,0.7125,0.7124,0.71245,465800000.0
2007-09-14 12:17:00,0.7125,0.7128,0.71245,0.7127,756499999.0
2007-09-14 12:18:00,0.71265,0.7128,0.71265,0.7128,386600001.0
2007-09-14 12:19:00,0.7128,0.7129,0.7127,0.7129,700799998.0
2007-09-14 12:20:00,0.7128,0.7128,0.7126,0.7126,112300000.0
2007-09-14 12:21:00,0.7127,0.7127,0.71265,0.7127,116899998.0
2007-09-14 12:22:00,0.7127,0.7127,0.7122,0.7124,429299996.0
2007-09-14 12:23:00,0.7124,0.7124,0.7123,0.7123,96500001.0
2007-09-14 12:24:00,0.7124,0.7124,0.7122,0.71225,235399998.0
2007-09-14 12:25:00,0.7123,0.7123,0.7122,0.7122,62500000.0
2007-09-14 12:26:00,0.7122,0.7122,0.7121,0.7121,274899999.0
2007-09-14 12:27:00,0.712,0.7121,0.7119,0.7119,129499999.0
2007-09-14 12:28:00,0.712,0.7121,0.7119,0.7121,208699998.0
2007-09-14 12:29:00,0.7121,0.7123,0.71205,0.7122,369899991.0
2007-09-14 12:30:00,0.71225,0.71225,0.7121,0.7122,227799999.0
2007-09-14 12:31:00,0.7123,0.71245,0.7121,0.7124,419199999.0
2007-09-14 12:32:00,0.7124,0.71255,0.7123,0.7124,531999997.0
2007-09-14 12:33:00,0.7124,0.71255,0.7123,0.7124,590699996.0
2007-09-14 12:34:00,0.7124,0.7126,0.7123,0.7126,329099996.0
2007-09-14 12:35:00,0.7126,0.7126,0.7123,0.7124,193200000.0
2007-09-14 12:36:00,0.7124,0.7124,0.7121,0.7123,344900000.0
2007-09-14 12:37:00,0.7123,0.7123,0.7123,0.7123,423600002.0
2007-09-14 12:38:00,0.7123,0.7123,0.7123,0.7123,99300000.0
2007-09-14 12:39:00,0.7123,0.7125,0.7123,0.7125,342899997.0
2007-09-14 12:40:00,0.71245,0.7128,0.71245,0.7126,890100004.0
2007-09-14 12:41:00,0.7126,0.7126,0.7124,0.7126,277900001.0
2007-09-14 12:42:00,0.7126,0.7126,0.7126,0.7126,183099993.0
2007-09-14 12:43:00,0.7126,0.7126,0.7126,0.7126,82799999.0
2007-09-14 12:44:00,0.7126,0.7129,0.7126,0.71275,461699999.0
2007-09-14 12:45:00,0.7128,0.7129,0.7126,0.7127,370800000.0
2007-09-14 12:46:00,0.7127,0.7129,0.71265,0.7129,411000009.0
2007-09-14 12:47:00,0.7129,0.7129,0.7129,0.7129,81800004.0
2007-09-14 12:48:00,0.7129,0.713,0.7129,0.7129,204700002.0
2007-09-14 12:49:00,0.7129,0.7129,0.71285,0.7129,91299999.0
2007-09-14 12:50:00,0.7129,0.7129,0.7128,0.7128,57300000.0
2007-09-14 12:51:00,0.7128,0.7131,0.7128,0.7128,276499998.0
2007-09-14 12:52:00,0.7128,0.713,0.7128,0.713,170900000.0
2007-09-14 12:53:00,0.713,0.71305,0.7128,0.71305,881199996.0
2007-09-14 12:54:00,0.713,0.713,0.71285,0.7129,123699999.0
2007-09-14 12:55:00,0.7129,0.7129,0.7129,0.7129,28000000.0
2007-09-14 12:56:00,0.713,0.713,0.7129,0.713,458599998.0
2007-09-14 12:57:00,0.71295,0.713,0.7126,0.7126,445500002.0
2007-09-14 12:58:00,0.7126,0.7128,0.7126,0.7126,152500002.0
2007-09-14 12:59:00,0.71265,0.7128,0.71265,0.7128,376499998.0
2007-09-14 13:00:00,0.7128,0.7129,0.7127,0.7127,821800001.0
2007-09-14 13:01:00,0.7127,0.7127,0.7126,0.7127,133700002.0
2007-09-14 13:02:00,0.7126,0.7128,0.7126,0.7126,571300002.0
2007-09-14 13:03:00,0.7127,0.7127,0.7127,0.7127,7200000.0
2007-09-14 13:04:00,0.7127,0.71295,0.7126,0.7128,205299999.0
2007-09-14 13:05:00,0.7128,0.71295,0.71265,0.71295,381099996.0
2007-09-14 13:06:00,0.71295,0.713,0.71295,0.713,23900000.0
2007-09-14 13:07:00,0.713,0.713,0.71295,0.71295,16800000.0
2007-09-14 13:08:00,0.7129,0.713,0.7127,0.71295,155900002.0
2007-09-14 13:09:00,0.713,0.7132,0.713,0.71315,143200000.0
2007-09-14 13:10:00,0.71315,0.71315,0.71315,0.71315,900000.0
2007-09-14 13:11:00,0.71315,0.71315,0.7129,0.7129,84899999.0
2007-09-14 13:12:00,0.713,0.713,0.713,0.713,31600000.0
2007-09-14 13:13:00,0.713,0.7136,0.713,0.7135,641599994.0
2007-09-14 13:14:00,0.7135,0.7135,0.7134,0.7135,153600000.0
2007-09-14 13:15:00,0.7135,0.7135,0.7135,0.7135,184500000.0
2007-09-14 13:16:00,0.7135,0.7135,0.7135,0.7135,347099993.0
2007-09-14 13:17:00,0.7135,0.7139,0.7135,0.7138,625899996.0
2007-09-14 13:18:00,0.7138,0.7142,0.7138,0.7142,1009600003.0
2007-09-14 13:19:00,0.7142,0.7143,0.7139,0.71415,1174200000.0
2007-09-14 13:20:00,0.7142,0.7142,0.714,0.7141,792899998.0
2007-09-14 13:21:00,0.7141,0.7141,0.7138,0.7139,445999998.0
2007-09-14 13:22:00,0.7139,0.7139,0.7132,0.7132,1147400008.0
2007-09-14 13:23:00,0.7132,0.7136,0.713,0.7135,1076100000.0
2007-09-14 13:24:00,0.7136,0.7136,0.7132,0.7133,671499987.0
2007-09-14 13:25:00,0.7132,0.7134,0.713,0.7133,917000004.0
2007-09-14 13:26:00,0.71335,0.7135,0.7133,0.7134,352999999.0
2007-09-14 13:27:00,0.7135,0.7136,0.7134,0.7135,470299998.0
2007-09-14 13:28:00,0.7135,0.7136,0.7132,0.7133,951000001.0
2007-09-14 13:29:00,0.7132,0.7136,0.7132,0.7134,475999998.0
2007-09-14 13:30:00,0.7134,0.7135,0.7133,0.71345,212599998.0
2007-09-14 13:31:00,0.7135,0.7136,0.7134,0.7135,226999998.0
2007-09-14 13:32:00,0.7135,0.7139,0.7135,0.7136,701899997.0
2007-09-14 13:33:00,0.7135,0.7139,0.7133,0.71345,570500000.0
2007-09-14 13:34:00,0.7134,0.7136,0.7133,0.7135,388100000.0
2007-09-14 13:35:00,0.7135,0.7135,0.7133,0.7134,987700000.0
2007-09-14 13:36:00,0.7134,0.7134,0.7132,0.7132,271700002.0
2007-09-14 13:37:00,0.7132,0.7132,0.7132,0.7132,71700000.0
2007-09-14 13:38:00,0.7132,0.7133,0.7132,0.7133,42200000.0
2007-09-14 13:39:00,0.7133,0.7133,0.7132,0.7132,80000000.0
2007-09-14 13:40:00,0.7132,0.7132,0.7131,0.7132,183800006.0
2007-09-14 13:41:00,0.7131,0.7134,0.7131,0.7134,418900004.0
2007-09-14 13:42:00,0.7135,0.7138,0.7134,0.7137,463999999.0
2007-09-14 13:43:00,0.7134,0.71344,0.71324,0.71325,852699994.0
2007-09-14 13:44:00,0.7137,0.7137,0.7137,0.7137,21500000.0
2007-09-14 13:45:00,0.7137,0.7137,0.7136,0.7136,41500000.0
2007-09-14 13:46:00,0.7136,0.714,0.7136,0.714,300400000.0
2007-09-14 13:47:00,0.714,0.714,0.7138,0.7138,130700000.0
2007-09-14 13:48:00,0.7138,0.7138,0.7137,0.7137,67400000.0
2007-09-14 13:49:00,0.71365,0.71365,0.71365,0.71365,8800000.0
2007-09-14 13:50:00,0.7137,0.714,0.7137,0.7139,392599999.0
2007-09-14 13:51:00,0.7139,0.7139,0.7138,0.7138,294900000.0
2007-09-14 13:52:00,0.7138,0.7138,0.71375,0.7138,346799999.0
2007-09-14 13:53:00,0.7138,0.7139,0.71375,0.7138,171400002.0
2007-09-14 13:54:00,0.7138,0.7138,0.7138,0.7138,13700000.0
2007-09-14 13:55:00,0.7138,0.7139,0.71375,0.7138,605200009.0
2007-09-14 13:56:00,0.7138,0.7138,0.7138,0.7138,531300013.0
2007-09-14 13:57:00,0.7138,0.7138,0.7138,0.7138,252599997.0
2007-09-14 13:58:00,0.7138,0.7138,0.7137,0.7137,205000000.0
2007-09-14 13:59:00,0.7138,0.7139,0.7138,0.7139,136799999.0
2007-09-14 14:00:00,0.7139,0.7139,0.7138,0.7139,128599997.0
2007-09-14 14:01:00,0.714,0.714,0.7136,0.7137,580399998.0
2007-09-14 14:02:00,0.7137,0.7137,0.71345,0.7136,846400002.0
2007-09-14 14:03:00,0.71355,0.7137,0.71345,0.7135,549900003.0
2007-09-14 14:04:00,0.7135,0.7137,0.7132,0.7135,846799994.0
2007-09-14 14:05:00,0.7135,0.7137,0.7134,0.7136,328400000.0
2007-09-14 14:06:00,0.7136,0.7137,0.7136,0.7136,163900000.0
2007-09-14 14:07:00,0.7137,0.7138,0.7134,0.7135,632099995.0
2007-09-14 14:08:00,0.7135,0.7137,0.7135,0.7136,606700001.0
2007-09-14 14:09:00,0.7136,0.7137,0.7135,0.7137,370500001.0
2007-09-14 14:10:00,0.7137,0.7138,0.7136,0.7136,231600000.0
2007-09-14 14:11:00,0.71375,0.714,0.7137,0.714,812600006.0
2007-09-14 14:12:00,0.714,0.71425,0.7139,0.714,833899996.0
2007-09-14 14:13:00,0.7141,0.7142,0.7141,0.7141,330100001.0
2007-09-14 14:14:00,0.7141,0.7141,0.714,0.714,249800000.0
2007-09-14 14:15:00,0.71395,0.7141,0.7139,0.7141,139900000.0
2007-09-14 14:16:00,0.7141,0.7143,0.7141,0.7143,188000001.0
2007-09-14 14:17:00,0.71435,0.7147,0.71435,0.7147,141600001.0
2007-09-14 14:18:00,0.7147,0.7148,0.7145,0.7147,279399999.0
2007-09-14 14:19:00,0.71465,0.71465,0.7142,0.7144,595400008.0
2007-09-14 14:20:00,0.7144,0.71455,0.7142,0.7145,971700005.0
2007-09-14 14:21:00,0.7145,0.7149,0.7144,0.7148,763199994.0
2007-09-14 14:22:00,0.7149,0.7151,0.71465,0.71485,683399998.0
2007-09-14 14:23:00,0.71485,0.7149,0.7146,0.7148,248300000.0
2007-09-14 14:24:00,0.7148,0.7149,0.7147,0.7148,530099999.0
2007-09-14 14:25:00,0.7148,0.7149,0.7147,0.7147,518899998.0
2007-09-14 14:26:00,0.7147,0.7147,0.7143,0.7144,713300001.0
2007-09-14 14:27:00,0.7144,0.7144,0.7141,0.7142,353100004.0
2007-09-14 14:28:00,0.7141,0.7142,0.7141,0.7142,290200002.0
2007-09-14 14:29:00,0.7142,0.7146,0.7141,0.7141,180100000.0
2007-09-14 14:30:00,0.7139,0.7143,0.7136,0.71415,255899998.0
2007-09-14 14:31:00,0.7142,0.7143,0.7141,0.7141,238600001.0
2007-09-14 14:32:00,0.7142,0.7147,0.7141,0.7146,783899994.0
2007-09-14 14:33:00,0.7146,0.7146,0.714,0.7141,256099999.0
2007-09-14 14:34:00,0.714,0.7141,0.714,0.7141,183100000.0
2007-09-14 14:35:00,0.7141,0.7141,0.7131,0.7136,593600003.0
2007-09-14 14:36:00,0.7136,0.7138,0.7135,0.7138,641700003.0
2007-09-14 14:37:00,0.7138,0.7148,0.7138,0.7147,1068700001.0
2007-09-14 14:38:00,0.71475,0.7148,0.7139,0.7141,1068300000.0
2007-09-14 14:39:00,0.7141,0.7143,0.71365,0.71365,1051199996.0
2007-09-14 14:40:00,0.7137,0.7139,0.71365,0.7139,815099988.0
2007-09-14 14:41:00,0.7139,0.714,0.71365,0.7137,972499991.0
2007-09-14 14:42:00,0.7137,0.7137,0.7133,0.7134,1378700001.0
2007-09-14 14:43:00,0.7135,0.7135,0.713,0.7131,1132299994.0
2007-09-14 14:44:00,0.7131,0.7131,0.7127,0.7129,1117099995.0
2007-09-14 14:45:00,0.7129,0.7129,0.7125,0.7126,1020399999.0
2007-09-14 14:46:00,0.7127,0.7127,0.7125,0.7125,388099999.0
2007-09-14 14:47:00,0.7124,0.7124,0.712,0.712,975999999.0
2007-09-14 14:48:00,0.712,0.7124,0.712,0.7122,893700005.0
2007-09-14 14:49:00,0.7122,0.7123,0.7118,0.7118,697400003.0
2007-09-14 14:50:00,0.7118,0.7124,0.7118,0.7123,837699997.0
2007-09-14 14:51:00,0.7123,0.7123,0.7121,0.7121,407199998.0
2007-09-14 14:52:00,0.7121,0.7122,0.7121,0.7122,161599999.0
2007-09-14 14:53:00,0.7122,0.7122,0.7121,0.7122,177000000.0
2007-09-14 14:54:00,0.7122,0.7123,0.7121,0.7122,553500003.0
2007-09-14 14:55:00,0.7122,0.71255,0.7121,0.7124,901099995.0
2007-09-14 14:56:00,0.7124,0.71255,0.7121,0.71255,856299998.0
2007-09-14 14:57:00,0.71255,0.71265,0.7124,0.7125,374600004.0
2007-09-14 14:58:00,0.7125,0.713,0.71235,0.71245,660600003.0
2007-09-14 14:59:00,0.71235,0.7127,0.7123,0.7123,648200005.0
2007-09-14 15:00:00,0.7123,0.7126,0.7122,0.7125,562299996.0
2007-09-14 15:01:00,0.7125,0.7126,0.7122,0.7122,401000000.0
2007-09-14 15:02:00,0.7122,0.7124,0.7121,0.7124,289200000.0
2007-09-14 15:03:00,0.7123,0.7124,0.7123,0.7123,129400000.0
2007-09-14 15:04:00,0.7123,0.7124,0.7122,0.7124,344500000.0
2007-09-14 15:05:00,0.7124,0.7125,0.7122,0.7122,729300001.0
2007-09-14 15:06:00,0.7122,0.7124,0.71215,0.7122,561600001.0
2007-09-14 15:07:00,0.71215,0.7123,0.71215,0.7122,241000001.0
2007-09-14 15:08:00,0.71215,0.7123,0.71215,0.7123,32600000.0
2007-09-14 15:09:00,0.7123,0.7124,0.7122,0.7124,54400001.0
2007-09-14 15:10:00,0.7123,0.71245,0.7123,0.7123,297900003.0
2007-09-14 15:11:00,0.7123,0.7124,0.7115,0.71175,592699998.0
2007-09-14 15:12:00,0.7118,0.7118,0.71145,0.7116,646699994.0
2007-09-14 15:13:00,0.7116,0.7121,0.7116,0.7121,437000001.0
2007-09-14 15:14:00,0.7121,0.7121,0.7119,0.7119,357499999.0
2007-09-14 15:15:00,0.7118,0.71225,0.7118,0.7121,133799999.0
2007-09-14 15:16:00,0.7121,0.7121,0.7117,0.7119,563200000.0
2007-09-14 15:17:00,0.7119,0.712,0.7118,0.7119,417600001.0
2007-09-14 15:18:00,0.7119,0.7119,0.7118,0.7119,130099998.0
2007-09-14 15:19:00,0.7119,0.712,0.7118,0.71185,665800002.0
2007-09-14 15:20:00,0.71185,0.71205,0.71185,0.7119,321700001.0
2007-09-14 15:21:00,0.7119,0.7119,0.71175,0.7119,695800001.0
2007-09-14 15:22:00,0.71185,0.7121,0.7118,0.71195,787599996.0
2007-09-14 15:23:00,0.71195,0.7121,0.7118,0.7121,270599998.0
2007-09-14 15:24:00,0.712,0.712,0.712,0.712,276099997.0
2007-09-14 15:25:00,0.712,0.7121,0.7119,0.7119,833499994.0
2007-09-14 15:26:00,0.712,0.7121,0.71195,0.712,964000002.0
2007-09-14 15:27:00,0.712,0.71215,0.71175,0.7119,1133299990.0
2007-09-14 15:28:00,0.7119,0.7119,0.71175,0.7119,222199999.0
2007-09-14 15:29:00,0.7119,0.7119,0.7117,0.7117,824000002.0
2007-09-14 15:30:00,0.7117,0.7117,0.7116,0.7117,1130500006.0
2007-09-14 15:31:00,0.7115,0.7115,0.7112,0.7113,1725400008.0
2007-09-14 15:32:00,0.7116,0.7118,0.7111,0.7111,1177599999.0
2007-09-14 15:33:00,0.71115,0.7114,0.711,0.7112,1177599999.0
2007-09-14 15:34:00,0.7112,0.7112,0.711,0.7111,1813700000.0
2007-09-14 15:35:00,0.7111,0.7111,0.7109,0.711,1039500008.0
2007-09-14 15:36:00,0.711,0.711,0.7103,0.7104,1265400013.0
2007-09-14 15:37:00,0.71025,0.7105,0.71005,0.7105,1106600008.0
2007-09-14 15:38:00,0.7104,0.7105,0.71,0.7101,1021900006.0
2007-09-14 15:39:00,0.71,0.7105,0.71,0.7104,774199990.0
2007-09-14 15:40:00,0.7106,0.7109,0.7104,0.7106,780199996.0
2007-09-14 15:41:00,0.7105,0.7105,0.7104,0.7105,780199996.0
2007-09-14 15:42:00,0.7105,0.7107,0.7105,0.7106,1357400000.0
2007-09-14 15:43:00,0.7107,0.7111,0.7107,0.7111,1346800009.0
2007-09-14 15:44:00,0.7111,0.71125,0.7111,0.7111,305300002.0
2007-09-14 15:45:00,0.7111,0.7112,0.7111,0.7112,233600001.0
2007-09-14 15:46:00,0.71115,0.71115,0.7107,0.7109,477699999.0
2007-09-14 15:47:00,0.7109,0.71115,0.7107,0.7111,1387700007.0
2007-09-14 15:48:00,0.71105,0.7111,0.7109,0.71095,404300002.0
2007-09-14 15:49:00,0.711,0.711,0.7108,0.711,660399999.0
2007-09-14 15:50:00,0.711,0.7115,0.711,0.7115,1013100007.0
2007-09-14 15:51:00,0.7115,0.7126,0.7115,0.7126,810100006.0
2007-09-14 15:52:00,0.7126,0.7127,0.7117,0.7119,857799995.0
2007-09-14 15:53:00,0.7118,0.7122,0.7117,0.7121,678400000.0
2007-09-14 15:54:00,0.7121,0.7131,0.7121,0.713,993700006.0
2007-09-14 15:55:00,0.713,0.713,0.7127,0.7129,842200001.0
2007-09-14 15:56:00,0.713,0.714,0.7129,0.7132,1235400003.0
2007-09-14 15:57:00,0.7132,0.7135,0.71315,0.7135,1743899991.0
2007-09-14 15:58:00,0.7135,0.7143,0.7135,0.7142,969199999.0
2007-09-14 15:59:00,0.7142,0.7147,0.7141,0.7142,539600000.0
2007-09-14 16:00:00,0.7143,0.7144,0.7141,0.7144,428500000.0
2007-09-14 16:01:00,0.7144,0.71495,0.7142,0.71495,746000003.0
2007-09-14 16:02:00,0.71495,0.7156,0.71455,0.7146,1054100004.0
2007-09-14 16:03:00,0.7146,0.7148,0.71445,0.7147,517800001.0
2007-09-14 16:04:00,0.7146,0.7146,0.714,0.7141,705399989.0
2007-09-14 16:05:00,0.7141,0.7142,0.71395,0.714,762100000.0
2007-09-14 16:06:00,0.71395,0.714,0.7135,0.71365,1402399998.0
2007-09-14 16:07:00,0.7138,0.7143,0.7138,0.714,1704999993.0
2007-09-14 16:08:00,0.7141,0.7142,0.7137,0.7137,1335999999.0
2007-09-14 16:09:00,0.7137,0.7138,0.7136,0.7137,415799999.0
2007-09-14 16:10:00,0.7137,0.7137,0.7135,0.7136,977500001.0
2007-09-14 16:11:00,0.7136,0.7136,0.7132,0.7134,591000002.0
2007-09-14 16:12:00,0.7134,0.7134,0.7128,0.7129,860600002.0
2007-09-14 16:13:00,0.713,0.713,0.713,0.713,124899998.0
2007-09-14 16:14:00,0.7129,0.71315,0.7126,0.71315,1332500002.0
2007-09-14 16:15:00,0.7131,0.71315,0.7128,0.71295,414900000.0
2007-09-14 16:16:00,0.71295,0.7136,0.7129,0.7135,1053700008.0
2007-09-14 16:17:00,0.7135,0.7137,0.7131,0.7133,572200004.0
2007-09-14 16:18:00,0.7133,0.7136,0.7132,0.71345,1525699998.0
2007-09-14 16:19:00,0.71345,0.7139,0.7134,0.7136,1311200005.0
2007-09-14 16:20:00,0.7136,0.7137,0.7132,0.7132,756000000.0
2007-09-14 16:21:00,0.7132,0.7139,0.7132,0.7138,982199996.0
2007-09-14 16:22:00,0.7138,0.7138,0.7134,0.7134,1470499983.0
2007-09-14 16:23:00,0.7134,0.7134,0.71325,0.7133,703299999.0
2007-09-14 16:24:00,0.7133,0.7135,0.7132,0.7135,153699999.0
2007-09-14 16:25:00,0.7133,0.7138,0.7133,0.7138,805599999.0
2007-09-14 16:26:00,0.7138,0.714,0.7137,0.71395,542100003.0
2007-09-14 16:27:00,0.71395,0.7141,0.7138,0.7141,765700005.0
2007-09-14 16:28:00,0.7141,0.7141,0.7136,0.7138,753500002.0
2007-09-14 16:29:00,0.7138,0.7138,0.7135,0.71355,577000001.0
2007-09-14 16:30:00,0.7136,0.7137,0.7136,0.7137,437200000.0
2007-09-14 16:31:00,0.7137,0.7137,0.7135,0.71365,402999998.0
2007-09-14 16:32:00,0.7137,0.7141,0.7136,0.7141,568700002.0
2007-09-14 16:33:00,0.7141,0.7142,0.714,0.714,774900008.0
2007-09-14 16:34:00,0.714,0.7142,0.7139,0.7141,647200003.0
2007-09-14 16:35:00,0.7142,0.7148,0.7141,0.7145,714599995.0
2007-09-14 16:36:00,0.7145,0.7147,0.7143,0.7146,893700002.0
2007-09-14 16:37:00,0.71485,0.715,0.7141,0.71435,626800005.0
2007-09-14 16:38:00,0.71435,0.7144,0.71415,0.7142,879699998.0
2007-09-14 16:39:00,0.7142,0.7142,0.7136,0.7137,548600000.0
2007-09-14 16:40:00,0.71375,0.7139,0.7137,0.7138,1067799998.0
2007-09-14 16:41:00,0.7137,0.714,0.7137,0.7138,897599996.0
2007-09-14 16:42:00,0.7138,0.7139,0.7136,0.7139,504399997.0
2007-09-14 16:43:00,0.7139,0.7139,0.7137,0.7137,428300002.0
2007-09-14 16:44:00,0.7137,0.7138,0.7136,0.7136,434000000.0
2007-09-14 16:45:00,0.7136,0.7136,0.7133,0.7135,783400010.0
2007-09-14 16:46:00,0.7135,0.7136,0.7135,0.7136,710500005.0
2007-09-14 16:47:00,0.7138,0.7143,0.7138,0.7143,1256799998.0
2007-09-14 16:48:00,0.7142,0.7142,0.71395,0.714,1256799998.0
2007-09-14 16:49:00,0.714,0.714,0.7135,0.7137,1087300003.0
2007-09-14 16:50:00,0.7137,0.7139,0.71355,0.7137,1099100003.0
2007-09-14 16:51:00,0.71375,0.7138,0.7136,0.7137,716100000.0
2007-09-14 16:52:00,0.7137,0.7137,0.7136,0.7137,760999998.0
2007-09-14 16:53:00,0.7137,0.7137,0.7136,0.7136,472200003.0
2007-09-14 16:54:00,0.7136,0.7136,0.7133,0.7134,600799998.0
2007-09-14 16:55:00,0.7134,0.7134,0.7128,0.7129,976200003.0
2007-09-14 16:56:00,0.7129,0.7129,0.7125,0.7128,1531300001.0
2007-09-14 16:57:00,0.7128,0.71285,0.7126,0.7126,700699998.0
2007-09-14 16:58:00,0.7127,0.7127,0.7125,0.7125,732500006.0
2007-09-14 16:59:00,0.7125,0.7125,0.7115,0.7116,1452599996.0
2007-09-14 17:00:00,0.7116,0.7124,0.7116,0.71205,1961800003.0
2007-09-14 17:01:00,0.71205,0.7126,0.71205,0.7124,1260600001.0
2007-09-14 17:02:00,0.7124,0.7127,0.7124,0.7126,885000000.0
2007-09-14 17:03:00,0.7126,0.7126,0.7125,0.7126,348100001.0
2007-09-14 17:04:00,0.7126,0.7129,0.71255,0.7127,921200002.0
2007-09-14 17:05:00,0.7127,0.713,0.7127,0.7128,895199998.0
2007-09-14 17:06:00,0.7128,0.713,0.71265,0.7129,187899999.0
2007-09-14 17:07:00,0.7129,0.713,0.7126,0.7129,556100000.0
2007-09-14 17:08:00,0.7129,0.713,0.7127,0.7128,171400000.0
2007-09-14 17:09:00,0.7128,0.7129,0.7128,0.7129,254500001.0
2007-09-14 17:10:00,0.7129,0.7129,0.7124,0.7126,803400000.0
2007-09-14 17:11:00,0.7126,0.7127,0.7121,0.7123,1462699993.0
2007-09-14 17:12:00,0.71235,0.7125,0.7122,0.7123,495099999.0
2007-09-14 17:13:00,0.7122,0.7122,0.7116,0.71165,297499999.0
2007-09-14 17:14:00,0.71155,0.7121,0.71135,0.7116,1380899994.0
2007-09-14 17:15:00,0.7116,0.7118,0.7115,0.7115,870900002.0
2007-09-14 17:16:00,0.71155,0.71165,0.7114,0.71165,252600000.0
2007-09-14 17:17:00,0.7117,0.7117,0.7115,0.71165,272300001.0
2007-09-14 17:18:00,0.7117,0.7121,0.7117,0.7119,866300004.0
2007-09-14 17:19:00,0.7119,0.7119,0.7117,0.7117,92000000.0
2007-09-14 17:20:00,0.7118,0.7119,0.71155,0.7116,296499995.0
2007-09-14 17:21:00,0.71155,0.7119,0.7115,0.7115,504799999.0
2007-09-14 17:22:00,0.7115,0.7117,0.7115,0.7116,500399998.0
2007-09-14 17:23:00,0.7116,0.7117,0.711,0.7111,927399992.0
2007-09-14 17:24:00,0.7111,0.7116,0.711,0.7116,1116100005.0
2007-09-14 17:25:00,0.7116,0.7116,0.7113,0.7114,763799996.0
2007-09-14 17:26:00,0.7114,0.7115,0.71115,0.7114,799100005.0
2007-09-14 17:27:00,0.7114,0.7116,0.71115,0.7116,627600001.0
2007-09-14 17:28:00,0.71155,0.7119,0.7115,0.71175,739000003.0
2007-09-14 17:29:00,0.7119,0.7122,0.7117,0.7119,439899996.0
2007-09-14 17:30:00,0.7119,0.712,0.7118,0.712,154900000.0
2007-09-14 17:31:00,0.712,0.7123,0.712,0.7121,438000003.0
2007-09-14 17:32:00,0.7121,0.7123,0.7121,0.7123,265700000.0
2007-09-14 17:33:00,0.7123,0.7124,0.7122,0.7123,579499997.0
2007-09-14 17:34:00,0.7123,0.7123,0.7118,0.7121,727600000.0
2007-09-14 17:35:00,0.712,0.71225,0.7119,0.7121,286800000.0
2007-09-14 17:36:00,0.7122,0.7122,0.7121,0.7122,94999999.0
2007-09-14 17:37:00,0.7122,0.7122,0.7121,0.7122,148199999.0
2007-09-14 17:38:00,0.7122,0.7122,0.7119,0.7121,268799998.0
2007-09-14 17:39:00,0.7121,0.7121,0.712,0.7121,303500001.0
2007-09-14 17:40:00,0.7121,0.7121,0.7121,0.7121,200900001.0
2007-09-14 17:41:00,0.7121,0.7121,0.71195,0.71195,104000001.0
2007-09-14 17:42:00,0.7121,0.7122,0.7119,0.7119,476599997.0
2007-09-14 17:43:00,0.7119,0.712,0.7118,0.712,476799997.0
2007-09-14 17:44:00,0.712,0.712,0.7118,0.7119,346600000.0
2007-09-14 17:45:00,0.71185,0.712,0.7117,0.71195,391100003.0
2007-09-14 17:46:00,0.71195,0.712,0.71195,0.712,97700000.0
2007-09-14 17:47:00,0.712,0.712,0.7118,0.7119,573599993.0
2007-09-14 17:48:00,0.7119,0.7119,0.7118,0.7119,354899996.0
2007-09-14 17:49:00,0.7119,0.7122,0.7118,0.7119,832400006.0
2007-09-14 17:50:00,0.7118,0.7119,0.7117,0.71175,838799992.0
2007-09-14 17:51:00,0.7118,0.71195,0.7117,0.7118,249900003.0
2007-09-14 17:52:00,0.71175,0.7119,0.7117,0.71175,341500000.0
2007-09-14 17:53:00,0.7118,0.7119,0.7117,0.7118,658999997.0
2007-09-14 17:54:00,0.7118,0.712,0.7116,0.71185,1088999992.0
2007-09-14 17:55:00,0.7119,0.712,0.7118,0.7118,280600005.0
2007-09-14 17:56:00,0.7118,0.7122,0.7117,0.7122,714800002.0
2007-09-14 17:57:00,0.71215,0.7122,0.7119,0.712,716300006.0
2007-09-14 17:58:00,0.712,0.712,0.7118,0.7118,271700000.0
2007-09-14 17:59:00,0.7118,0.7122,0.7118,0.7122,393100002.0
2007-09-14 18:00:00,0.7122,0.7128,0.7122,0.7128,502600003.0
2007-09-14 18:01:00,0.7128,0.7129,0.71245,0.7125,644400003.0
2007-09-14 18:02:00,0.7125,0.7125,0.71245,0.7125,398600003.0
2007-09-14 18:03:00,0.71245,0.7129,0.71245,0.7127,510000001.0
2007-09-14 18:04:00,0.7129,0.7131,0.7125,0.7125,1067300002.0
2007-09-14 18:05:00,0.7125,0.7129,0.7125,0.7128,534000000.0
2007-09-14 18:06:00,0.7128,0.7129,0.7127,0.7129,108999999.0
2007-09-14 18:07:00,0.7129,0.713,0.7128,0.7129,748100001.0
2007-09-14 18:08:00,0.7129,0.7129,0.7125,0.7125,538300000.0
2007-09-14 18:09:00,0.7125,0.7127,0.7124,0.7126,705500009.0
2007-09-14 18:10:00,0.71255,0.7126,0.71245,0.7126,221800000.0
2007-09-14 18:11:00,0.7126,0.7126,0.7125,0.7126,438999997.0
2007-09-14 18:12:00,0.7126,0.7127,0.7125,0.7125,653500005.0
2007-09-14 18:13:00,0.7125,0.7126,0.71245,0.71245,90199999.0
2007-09-14 18:14:00,0.71255,0.7126,0.7125,0.7125,84200000.0
2007-09-14 18:15:00,0.7125,0.7126,0.7125,0.7125,247299999.0
2007-09-14 18:16:00,0.7125,0.7126,0.7125,0.7125,302599998.0
2007-09-14 18:17:00,0.7125,0.7125,0.7121,0.7121,102000000.0
2007-09-14 18:18:00,0.712,0.7121,0.7119,0.7121,408600000.0
2007-09-14 18:19:00,0.7121,0.7121,0.71205,0.7121,881100000.0
2007-09-14 18:20:00,0.7121,0.7121,0.712,0.712,333500000.0
2007-09-14 18:21:00,0.712,0.712,0.712,0.712,95600000.0
2007-09-14 18:22:00,0.7119,0.7122,0.7119,0.7122,151999999.0
2007-09-14 18:23:00,0.71215,0.7122,0.71215,0.7122,62100000.0
2007-09-14 18:24:00,0.7122,0.7122,0.7121,0.7121,142299999.0
2007-09-14 18:25:00,0.7121,0.7122,0.7121,0.7122,34000000.0
2007-09-14 18:26:00,0.7122,0.7122,0.71205,0.71205,163900000.0
2007-09-14 18:27:00,0.7121,0.7121,0.7121,0.7121,45400000.0
2007-09-14 18:28:00,0.7121,0.7121,0.7121,0.7121,112500000.0
2007-09-14 18:29:00,0.7121,0.7122,0.71205,0.71205,407800000.0
2007-09-14 18:30:00,0.7121,0.7121,0.7121,0.7121,102500000.0
2007-09-14 18:31:00,0.7121,0.7121,0.7121,0.7121,41000000.0
2007-09-14 18:32:00,0.7121,0.7121,0.7121,0.7121,74600000.0
2007-09-14 18:33:00,0.7121,0.7125,0.7121,0.7124,292700000.0
2007-09-14 18:34:00,0.7124,0.7124,0.7123,0.7123,56600000.0
2007-09-14 18:35:00,0.7123,0.7124,0.7122,0.7124,191900000.0
2007-09-14 18:36:00,0.71201,0.71236,0.71201,0.71232,1036699997.0
2007-09-14 18:37:00,0.7124,0.7124,0.7123,0.7124,96100000.0
2007-09-14 18:38:00,0.7124,0.7124,0.7123,0.7123,54600000.0
2007-09-14 18:39:00,0.7123,0.7125,0.7123,0.7125,166600000.0
2007-09-14 18:40:00,0.71245,0.7126,0.71225,0.71225,609199999.0
2007-09-14 18:41:00,0.7125,0.7126,0.7124,0.7126,75300000.0
2007-09-14 18:42:00,0.7126,0.7126,0.7126,0.7126,73299998.0
2007-09-14 18:43:00,0.7126,0.71275,0.7126,0.7126,104400002.0
2007-09-14 18:44:00,0.71248,0.71248,0.71222,0.71228,1440699992.0
2007-09-14 18:45:00,0.7126,0.7126,0.71255,0.7126,100899998.0
2007-09-14 18:46:00,0.7126,0.7126,0.7125,0.7125,72900000.0
2007-09-14 18:47:00,0.71223,0.71245,0.71199,0.7124,656500005.0
2007-09-14 18:48:00,0.7125,0.7126,0.71245,0.71245,186599996.0
2007-09-14 18:49:00,0.71221,0.71236,0.71221,0.71225,110500000.0
2007-09-14 18:50:00,0.71229,0.71235,0.71209,0.71209,1216799996.0
2007-09-14 18:51:00,0.7125,0.71255,0.7125,0.7125,164799999.0
2007-09-14 18:52:00,0.7125,0.7126,0.7124,0.7125,544599999.0
2007-09-14 18:53:00,0.71255,0.7126,0.71255,0.7126,2900000.0
2007-09-14 18:54:00,0.7125,0.7125,0.7125,0.7125,117899998.0
2007-09-14 18:55:00,0.7125,0.7125,0.7125,0.7125,20600000.0
2007-09-14 18:56:00,0.7125,0.7125,0.7124,0.7124,150900000.0
2007-09-14 18:57:00,0.7124,0.7125,0.7123,0.7125,306600001.0
2007-09-14 18:58:00,0.7125,0.7126,0.7121,0.7123,178000000.0
2007-09-14 18:59:00,0.7122,0.7123,0.7122,0.7123,119700001.0
2007-09-14 19:00:00,0.7123,0.7124,0.7123,0.7124,89100000.0
2007-09-14 19:01:00,0.7124,0.7124,0.71235,0.7124,3200000.0
2007-09-14 19:02:00,0.7124,0.7124,0.712,0.7121,313400000.0
2007-09-14 19:03:00,0.7121,0.7122,0.7121,0.7122,213300000.0
2007-09-14 19:04:00,0.7122,0.7122,0.7121,0.7122,61999998.0
2007-09-14 19:05:00,0.7122,0.7122,0.7119,0.7119,578600005.0
2007-09-14 19:06:00,0.712,0.712,0.7117,0.7119,495600001.0
2007-09-14 19:07:00,0.7119,0.712,0.7118,0.7118,245200000.0
2007-09-14 19:08:00,0.7118,0.712,0.7118,0.7119,1462600000.0
2007-09-14 19:09:00,0.7119,0.7119,0.7119,0.7119,809300000.0
2007-09-14 19:10:00,0.7119,0.7119,0.7118,0.7118,33500000.0
2007-09-14 19:11:00,0.7119,0.712,0.7118,0.7119,185300000.0
2007-09-14 19:12:00,0.712,0.7121,0.7119,0.712,200800000.0
2007-09-14 19:13:00,0.71205,0.7121,0.712,0.712,65800000.0
2007-09-14 19:14:00,0.712,0.712,0.71195,0.712,973200000.0
2007-09-14 19:15:00,0.712,0.712,0.71195,0.71195,866300000.0
2007-09-14 19:16:00,0.71195,0.7122,0.7118,0.7119,796499999.0
2007-09-14 19:17:00,0.7119,0.7122,0.71185,0.712,144000000.0
2007-09-14 19:18:00,0.7119,0.7121,0.7118,0.7121,155700000.0
2007-09-14 19:19:00,0.7121,0.7121,0.7121,0.7121,49000000.0
2007-09-14 19:20:00,0.7121,0.7121,0.7118,0.7121,345600000.0
2007-09-14 19:21:00,0.7121,0.7121,0.7121,0.7121,142200004.0
2007-09-14 19:22:00,0.7121,0.7121,0.7121,0.7121,28600000.0
2007-09-14 19:23:00,0.71163,0.7119,0.71163,0.71179,908299999.0
2007-09-14 19:24:00,0.7121,0.7125,0.7119,0.7125,187800000.0
2007-09-14 19:25:00,0.7125,0.7125,0.7122,0.7124,409500001.0
2007-09-14 19:26:00,0.7123,0.7125,0.7121,0.71225,450699998.0
2007-09-14 19:27:00,0.71225,0.7124,0.71225,0.71235,105999999.0
2007-09-14 19:28:00,0.71235,0.7126,0.7123,0.7123,488400000.0
2007-09-14 19:29:00,0.7123,0.7125,0.7122,0.7123,360300001.0
2007-09-14 19:30:00,0.7123,0.7126,0.7123,0.7125,683999998.0
2007-09-14 19:31:00,0.7125,0.7125,0.7125,0.7125,257399992.0
2007-09-14 19:32:00,0.7124,0.7124,0.7123,0.7124,327300000.0
2007-09-14 19:33:00,0.7124,0.7124,0.7124,0.7124,36500000.0
2007-09-14 19:34:00,0.71216,0.71227,0.71197,0.71227,632200002.0
2007-09-14 19:35:00,0.7124,0.7124,0.7124,0.7124,38000000.0
2007-09-14 19:36:00,0.7124,0.7124,0.7124,0.7124,26000000.0
2007-09-14 19:37:00,0.7124,0.7125,0.7121,0.7121,792700002.0
2007-09-14 19:38:00,0.7121,0.7121,0.712,0.7121,188200002.0
2007-09-14 19:39:00,0.71215,0.7122,0.71215,0.71215,54600002.0
2007-09-14 19:40:00,0.7122,0.7122,0.712,0.712,113199998.0
2007-09-14 19:41:00,0.7119,0.7122,0.7119,0.71205,493199999.0
2007-09-14 19:42:00,0.71205,0.71205,0.7119,0.712,97200000.0
2007-09-14 19:43:00,0.712,0.7121,0.712,0.7121,414799997.0
2007-09-14 19:44:00,0.7121,0.7121,0.7121,0.7121,55899997.0
2007-09-14 19:45:00,0.7121,0.7121,0.7121,0.7121,34599998.0
2007-09-14 19:46:00,0.7121,0.7122,0.7121,0.7122,166299999.0
2007-09-14 19:47:00,0.7122,0.7122,0.7122,0.7122,189399998.0
2007-09-14 19:48:00,0.7122,0.7122,0.7122,0.7122,252399996.0
2007-09-14 19:49:00,0.7122,0.7122,0.7122,0.7122,70000000.0
2007-09-14 19:50:00,0.71215,0.7122,0.712,0.7122,176300002.0
2007-09-14 19:51:00,0.7122,0.7122,0.7121,0.7121,224800003.0
2007-09-14 19:52:00,0.7122,0.7122,0.7122,0.7122,153399998.0
2007-09-14 19:53:00,0.7122,0.7126,0.7122,0.7126,140600002.0
2007-09-14 19:54:00,0.7126,0.7126,0.71245,0.7125,468499997.0
2007-09-14 19:55:00,0.7125,0.71265,0.7125,0.7125,517100000.0
2007-09-14 19:56:00,0.7125,0.7127,0.7125,0.7127,161600005.0
2007-09-14 19:57:00,0.7127,0.7127,0.7125,0.71265,149500003.0
2007-09-14 19:58:00,0.7127,0.7127,0.71265,0.7127,80800000.0
2007-09-14 19:59:00,0.7126,0.7127,0.7126,0.7127,64700000.0
2007-09-14 20:00:00,0.7126,0.7127,0.7126,0.7126,144100000.0
2007-09-14 20:01:00,0.7126,0.7127,0.7126,0.7127,108299999.0
2007-09-14 20:02:00,0.7127,0.7127,0.7126,0.7126,90899998.0
2007-09-14 20:03:00,0.7126,0.7126,0.7123,0.7123,432199997.0
2007-09-14 20:04:00,0.7123,0.7125,0.7123,0.71245,385300003.0
2007-09-14 20:05:00,0.71245,0.7125,0.7122,0.7123,179900000.0
2007-09-14 20:06:00,0.7124,0.7126,0.7123,0.7126,290599997.0
2007-09-14 20:07:00,0.7126,0.7127,0.71255,0.7126,218199998.0
2007-09-14 20:08:00,0.7123,0.71249,0.71229,0.71229,325399997.0
2007-09-14 20:09:00,0.7126,0.7126,0.7126,0.7126,41000000.0
2007-09-14 20:10:00,0.7124,0.71278,0.7124,0.71271,72599997.0
2007-09-14 20:11:00,0.7126,0.7126,0.71215,0.7125,118700000.0
2007-09-14 20:12:00,0.7125,0.7125,0.7125,0.7125,41000000.0
2007-09-14 20:13:00,0.71222,0.71239,0.71215,0.71229,242700000.0
2007-09-14 20:14:00,0.7125,0.7125,0.7125,0.7125,41000000.0
2007-09-14 20:15:00,0.7125,0.7125,0.7125,0.7125,20500000.0
2007-09-14 20:16:00,0.7125,0.7125,0.7125,0.7125,41000000.0
2007-09-14 20:17:00,0.7125,0.7125,0.7125,0.7125,16500000.0
2007-09-14 20:18:00,0.7125,0.7125,0.7125,0.7125,20500000.0
2007-09-14 20:19:00,0.7125,0.7125,0.7124,0.7125,235600000.0
2007-09-14 20:20:00,0.7125,0.7126,0.7124,0.7126,125200000.0
2007-09-14 20:21:00,0.71265,0.7127,0.7126,0.7126,141000001.0
2007-09-14 20:22:00,0.7126,0.7126,0.7126,0.7126,20500000.0
2007-09-14 20:23:00,0.7126,0.7126,0.7125,0.7125,57500000.0
2007-09-14 20:24:00,0.7125,0.7126,0.7125,0.7126,86000000.0
2007-09-14 20:25:00,0.7125,0.7126,0.7125,0.7126,36100000.0
2007-09-14 20:26:00,0.7126,0.7127,0.7126,0.7127,11800000.0
2007-09-14 20:27:00,0.71224,0.71261,0.71217,0.71259,776599996.0
2007-09-14 20:28:00,0.7127,0.7127,0.7127,0.7127,20100000.0
2007-09-14 20:29:00,0.71265,0.7127,0.7119,0.7125,219899999.0
2007-09-14 20:30:00,0.7125,0.7125,0.7125,0.7125,161999999.0
2007-09-14 20:31:00,0.7125,0.7126,0.7125,0.7126,149300002.0
2007-09-14 20:32:00,0.7126,0.71285,0.7126,0.7128,162300001.0
2007-09-14 20:33:00,0.7128,0.713,0.7128,0.713,142600000.0
2007-09-14 20:34:00,0.71295,0.7131,0.7126,0.7131,194000000.0
2007-09-14 20:35:00,0.7131,0.7134,0.7131,0.7131,199800002.0
2007-09-14 20:36:00,0.71285,0.7132,0.7128,0.7132,233900002.0
2007-09-14 20:37:00,0.7133,0.7133,0.7132,0.7132,47300000.0
2007-09-14 20:38:00,0.71298,0.7133,0.71298,0.71318,415900000.0
2007-09-14 20:39:00,0.7132,0.7132,0.7132,0.7132,21800000.0
2007-09-14 20:40:00,0.7132,0.7132,0.7132,0.7132,26700000.0
2007-09-14 20:41:00,0.7132,0.7132,0.7132,0.7132,31700000.0
2007-09-14 20:42:00,0.7132,0.7132,0.71305,0.71305,53000001.0
2007-09-14 20:43:00,0.71305,0.7131,0.713,0.71305,47499999.0
2007-09-14 20:44:00,0.7131,0.7131,0.7131,0.7131,10800000.0
2007-09-14 20:45:00,0.71315,0.71315,0.71315,0.71315,1600000.0
2007-09-14 20:46:00,0.7131,0.7132,0.713,0.7131,145199998.0
2007-09-14 20:47:00,0.7131,0.7132,0.71305,0.7131,80300000.0
2007-09-14 20:48:00,0.7131,0.7131,0.7131,0.7131,26300000.0
2007-09-14 20:49:00,0.7131,0.7131,0.713,0.713,72900000.0
2007-09-14 20:50:00,0.71272,0.71314,0.71261,0.71273,544100006.0
2007-09-14 20:51:00,0.713,0.713,0.71295,0.71295,121800000.0
2007-09-14 20:52:00,0.7129,0.7131,0.7129,0.713,193300000.0
2007-09-14 20:53:00,0.7131,0.7131,0.7131,0.7131,4300000.0
2007-09-14 20:54:00,0.7131,0.7131,0.713,0.713,25200000.0
2007-09-14 20:55:00,0.71244,0.7129,0.71244,0.71277,658800000.0
2007-09-14 20:56:00,0.713,0.713,0.7127,0.7129,226000000.0
2007-09-14 20:57:00,0.7129,0.7129,0.7129,0.7129,116800000.0
2007-09-14 20:58:00,0.7129,0.7129,0.7129,0.7129,11000000.0
2007-09-14 20:59:00,0.7129,0.7129,0.7125,0.7128,141800000.0
2007-09-14 21:00:00,0.7129,0.7129,0.7127,0.7128,55300000.0
2007-09-14 21:01:00,0.7128,0.7129,0.7128,0.7129,19500000.0
2007-09-14 21:02:00,0.7129,0.7129,0.7129,0.7129,3000000.0
2007-09-14 21:03:00,0.71285,0.71285,0.7127,0.7127,46900001.0
2007-09-14 21:04:00,0.7127,0.7129,0.7127,0.7128,82300001.0
2007-09-14 21:05:00,0.7128,0.7128,0.7128,0.7128,12700000.0
2007-09-14 21:06:00,0.7128,0.7128,0.7128,0.7128,50600000.0
2007-09-14 21:07:00,0.7128,0.7128,0.7128,0.7128,38000000.0
2007-09-14 21:08:00,0.7128,0.7128,0.71275,0.7128,43899999.0
2007-09-14 21:09:00,0.71275,0.7128,0.71275,0.7128,79299999.0
2007-09-14 21:10:00,0.7128,0.7128,0.71275,0.71275,97399999.0
2007-09-14 21:11:00,0.71275,0.7129,0.71275,0.7128,196900001.0
2007-09-14 21:12:00,0.7128,0.7128,0.7128,0.7128,48000000.0
2007-09-14 21:13:00,0.7128,0.7128,0.7128,0.7128,33000000.0
2007-09-14 21:14:00,0.7128,0.7128,0.71265,0.71275,242099999.0
2007-09-14 21:15:00,0.71275,0.71275,0.7127,0.7127,4300000.0
2007-09-14 21:16:00,0.71275,0.71275,0.7127,0.71275,5000000.0
2007-09-14 21:17:00,0.71275,0.7128,0.7127,0.71275,21400000.0
2007-09-14 21:18:00,0.71275,0.71275,0.7122,0.71265,120000000.0
2007-09-14 21:19:00,0.7126,0.7127,0.7121,0.71215,235399999.0
2007-09-14 21:20:00,0.7122,0.7123,0.712,0.7123,213700000.0
2007-09-14 21:21:00,0.7123,0.7125,0.7123,0.7124,134600000.0
2007-09-14 21:22:00,0.7125,0.7125,0.7124,0.7124,23900000.0
2007-09-14 21:23:00,0.7124,0.7124,0.7123,0.7123,111300000.0
2007-09-14 21:24:00,0.7124,0.7126,0.7124,0.7125,95100000.0
2007-09-14 21:25:00,0.7125,0.7126,0.7125,0.7126,102200000.0
2007-09-14 21:26:00,0.71243,0.71248,0.71211,0.71223,260300001.0
2007-09-14 21:27:00,0.7126,0.7127,0.7125,0.7126,64300000.0
2007-09-14 21:28:00,0.7126,0.7129,0.7126,0.7128,176000000.0
2007-09-14 21:29:00,0.7128,0.7129,0.7128,0.7129,27100000.0
2007-09-14 21:30:00,0.7129,0.7129,0.7125,0.7125,77900000.0
2007-09-14 21:31:00,0.71224,0.71255,0.71218,0.71255,198899998.0
2007-09-14 21:32:00,0.7126,0.7127,0.7126,0.7127,196399999.0
2007-09-14 21:33:00,0.7128,0.7128,0.7126,0.7128,64299999.0
2007-09-14 21:34:00,0.7127,0.7127,0.7127,0.7127,40300000.0
2007-09-14 21:35:00,0.7127,0.7127,0.7127,0.7127,4900000.0
2007-09-14 21:36:00,0.71247,0.71269,0.71237,0.71237,304200000.0
2007-09-14 21:37:00,0.71236,0.71271,0.71236,0.71244,458900001.0
2007-09-14 21:38:00,0.7124,0.71246,0.71238,0.71238,187400000.0
2007-09-14 21:39:00,0.71234,0.71254,0.71228,0.71252,474799996.0
2007-09-14 21:40:00,0.7127,0.7128,0.7127,0.7127,33000000.0
2007-09-14 21:41:00,0.71258,0.71271,0.71237,0.71258,952600000.0
2007-09-14 21:42:00,0.7127,0.7128,0.7127,0.7127,62000000.0
2007-09-14 21:43:00,0.7127,0.713,0.7127,0.713,65200000.0
2007-09-14 21:44:00,0.71266,0.71292,0.71266,0.71292,206500004.0
2007-09-14 21:45:00,0.713,0.713,0.713,0.713,44200000.0
2007-09-14 21:46:00,0.713,0.713,0.713,0.713,13800000.0
2007-09-14 21:47:00,0.7129,0.713,0.7126,0.7126,105099999.0
2007-09-14 21:48:00,0.7127,0.7129,0.7126,0.7128,92600000.0
2007-09-14 21:49:00,0.7129,0.7132,0.7127,0.7128,119000000.0
2007-09-14 21:50:00,0.7128,0.7128,0.7128,0.7128,11900000.0
2007-09-14 21:51:00,0.7126,0.7126,0.7126,0.7126,76000000.0
2007-09-14 21:52:00,0.7127,0.7127,0.71265,0.71265,32800000.0
2007-09-14 21:53:00,0.7128,0.7132,0.7128,0.7128,231900000.0
2007-09-14 21:54:00,0.7128,0.713,0.7127,0.7129,193400000.0
2007-09-14 21:55:00,0.7128,0.7132,0.7128,0.7131,151300000.0
2007-09-14 21:56:00,0.7132,0.7132,0.7131,0.7131,24900000.0
2007-09-14 21:57:00,0.7131,0.7131,0.7127,0.7127,111100000.0
2007-09-14 21:58:00,0.7128,0.7129,0.71265,0.71265,68500000.0
2007-09-14 21:59:00,0.7127,0.7127,0.7127,0.7127,32000000.0
2007-09-14 22:00:00,0.7127,0.7129,0.7127,0.7129,18000000.0
2007-09-14 22:01:00,0.71267,0.71296,0.71267,0.7129,160400000.0
2007-09-14 22:02:00,0.713,0.713,0.7127,0.7127,55700000.0
2007-09-14 22:03:00,0.71259,0.71269,0.71246,0.71265,531999994.0
2007-09-14 22:04:00,0.7127,0.71385,0.7127,0.71385,64600000.0
2007-09-14 22:05:00,0.71385,0.71385,0.713,0.7132,241500000.0
2007-09-14 22:06:00,0.7132,0.7132,0.7131,0.7131,26200000.0
2007-09-14 22:07:00,0.713,0.713,0.713,0.713,29200000.0
2007-09-14 22:08:00,0.713,0.713,0.7129,0.7129,21000000.0
2007-09-14 22:09:00,0.71298,0.71298,0.71292,0.71295,151300002.0
2007-09-14 22:10:00,0.71303,0.71317,0.71303,0.71315,91500001.0
2007-09-14 22:11:00,0.7129,0.713,0.7129,0.713,45800000.0
2007-09-14 22:12:00,0.71267,0.71309,0.71267,0.71296,225100000.0
2007-09-14 22:13:00,0.7129,0.7129,0.7129,0.7129,14000000.0
2007-09-14 22:14:00,0.713,0.713,0.713,0.713,54400000.0
2007-09-14 22:15:00,0.713,0.713,0.713,0.713,10800000.0
2007-09-14 22:16:00,0.713,0.713,0.7129,0.7129,65000000.0
2007-09-14 22:17:00,0.713,0.7131,0.713,0.7131,37300000.0
2007-09-14 22:18:00,0.713,0.7133,0.713,0.7131,57200000.0
2007-09-14 22:19:00,0.7129,0.71305,0.71264,0.71305,299799999.0
2007-09-14 22:20:00,0.7131,0.7137,0.7131,0.7133,223300000.0
2007-09-14 22:21:00,0.7132,0.7134,0.7131,0.7133,173500002.0
2007-09-14 22:22:00,0.7134,0.7135,0.7131,0.71325,290100000.0
2007-09-14 22:23:00,0.7133,0.7133,0.713,0.713,101900000.0
2007-09-14 22:24:00,0.713,0.7132,0.713,0.7132,39400000.0
2007-09-14 22:25:00,0.7132,0.7132,0.7132,0.7132,7600000.0
2007-09-14 22:26:00,0.7132,0.7132,0.7132,0.7132,7600000.0
2007-09-14 22:27:00,0.7132,0.7132,0.7132,0.7132,7600000.0
2007-09-14 22:28:00,0.7132,0.7132,0.7132,0.7132,9000000.0
2007-09-14 22:29:00,0.7132,0.7132,0.7132,0.7132,7600000.0
2007-09-14 22:30:00,0.7132,0.7132,0.7132,0.7132,7600000.0
2007-09-14 22:31:00,0.7132,0.7132,0.7132,0.7132,9900000.0
2007-09-14 22:32:00,0.7132,0.7132,0.713,0.713,92300000.0
2007-09-14 22:33:00,0.713,0.713,0.7128,0.7128,26400000.0
2007-09-14 22:34:00,0.7128,0.7129,0.7127,0.7129,96500000.0
2007-09-14 22:35:00,0.7129,0.7131,0.7129,0.7131,101000000.0
2007-09-14 22:36:00,0.7131,0.7132,0.7131,0.7132,56800000.0
2007-09-14 22:37:00,0.71313,0.71334,0.71299,0.71321,133899998.0
2007-09-14 22:38:00,0.71318,0.71331,0.71305,0.71323,265900001.0
2007-09-14 22:39:00,0.7132,0.7133,0.7131,0.7131,38500000.0
2007-09-14 22:40:00,0.7131,0.7131,0.7131,0.7131,4600000.0
2007-09-14 22:41:00,0.7131,0.7131,0.7131,0.7131,34000000.0
2007-09-14 22:42:00,0.7131,0.7131,0.7131,0.7131,20400000.0
2007-09-14 22:43:00,0.7131,0.7131,0.7131,0.7131,20400000.0
2007-09-14 22:44:00,0.7132,0.7132,0.71295,0.71295,48900000.0
2007-09-14 22:45:00,0.713,0.713,0.713,0.713,15200000.0
2007-09-14 22:46:00,0.713,0.713,0.7129,0.7129,13600000.0
2007-09-14 22:47:00,0.7129,0.7129,0.7129,0.7129,10400000.0
2007-09-14 22:48:00,0.7129,0.713,0.7129,0.713,2700000.0
2007-09-14 22:49:00,0.7127,0.7128,0.71259,0.7127,959999998.0
2007-09-14 22:50:00,0.713,0.713,0.7129,0.713,43800000.0
2007-09-14 22:51:00,0.713,0.713,0.7128,0.7129,42900000.0
2007-09-14 22:52:00,0.71267,0.71279,0.71255,0.71279,303000001.0
2007-09-14 22:53:00,0.7129,0.7129,0.7129,0.7129,15800000.0
2007-09-14 22:54:00,0.7129,0.713,0.7129,0.7129,39400000.0
2007-09-14 22:55:00,0.713,0.713,0.713,0.713,5500000.0
2007-09-14 22:56:00,0.7129,0.7129,0.7127,0.7128,43200000.0
2007-09-14 22:57:00,0.7127,0.713,0.7127,0.7129,20600000.0
2007-09-14 22:58:00,0.7128,0.7132,0.7127,0.7127,162700000.0
2007-09-14 22:59:00,0.7126,0.7127,0.7126,0.7127,14800000.0
2007-09-17 00:01:00,0.7131,0.7131,0.7131,0.7131,31600000.0
2007-09-17 00:02:00,0.7127,0.7131,0.7127,0.7131,31600000.0
2007-09-17 00:08:00,0.7132,0.7132,0.7132,0.7132,31600000.0
2007-09-17 00:11:00,0.7131,0.7131,0.7131,0.7131,31600000.0
2007-09-17 00:12:00,0.7134,0.7134,0.7134,0.7134,31600000.0
2007-09-17 00:14:00,0.7131,0.7131,0.7131,0.7131,31600000.0
2007-09-17 00:18:00,0.7129,0.7129,0.7127,0.7129,31600000.0
2007-09-17 00:19:00,0.7127,0.7129,0.7127,0.7129,31600000.0
2007-09-17 00:20:00,0.7127,0.7129,0.7127,0.7129,31600000.0
2007-09-17 00:27:00,0.7127,0.7127,0.7127,0.7127,31600000.0
2007-09-17 00:35:00,0.7129,0.7129,0.7129,0.7129,31600000.0
2007-09-17 00:39:00,0.7127,0.7127,0.7127,0.7127,31600000.0
2007-09-17 00:49:00,0.7124,0.7124,0.7124,0.7124,31600000.0
2007-09-17 00:50:00,0.7125,0.7125,0.7125,0.7125,31600000.0
2007-09-17 01:01:00,0.7126,0.7126,0.7126,0.7126,31600000.0
2007-09-17 01:03:00,0.7127,0.7127,0.7127,0.7127,31600000.0
2007-09-17 01:04:00,0.7125,0.7125,0.7124,0.7124,31600000.0
2007-09-17 01:05:00,0.7125,0.7125,0.7122,0.7122,31600000.0
2007-09-17 01:07:00,0.7124,0.7124,0.7124,0.7124,31600000.0
2007-09-17 01:08:00,0.7125,0.7125,0.7125,0.7125,31600000.0
2007-09-17 01:13:00,0.7124,0.7124,0.7122,0.7122,31600000.0
2007-09-17 01:14:00,0.7124,0.7124,0.712,0.7122,31600000.0
2007-09-17 01:16:00,0.712,0.7122,0.712,0.7122,31600000.0
2007-09-17 01:18:00,0.7125,0.7127,0.7125,0.7125,31600000.0
2007-09-17 01:25:00,0.7124,0.7124,0.7122,0.7124,31600000.0
2007-09-17 01:26:00,0.7125,0.7125,0.7125,0.7125,31600000.0
2007-09-17 01:28:00,0.7124,0.7125,0.7124,0.7125,31600000.0
2007-09-17 01:33:00,0.7124,0.7124,0.7124,0.7124,31600000.0
2007-09-17 01:34:00,0.712,0.7122,0.712,0.7122,31600000.0
2007-09-17 01:36:00,0.7124,0.7124,0.7122,0.7122,31600000.0
2007-09-17 01:39:00,0.712,0.712,0.712,0.712,31600000.0
2007-09-17 01:47:00,0.7122,0.7122,0.7122,0.7122,31600000.0
2007-09-17 01:50:00,0.712,0.712,0.712,0.712,31600000.0
2007-09-17 01:55:00,0.7122,0.7124,0.712,0.712,31600000.0
2007-09-17 02:00:00,0.71195,0.71195,0.7118,0.7118,31600000.0
2007-09-17 02:01:00,0.7119,0.7119,0.71185,0.71185,10200000.0
2007-09-17 02:02:00,0.71185,0.71185,0.71185,0.71185,1200000.0
2007-09-17 02:03:00,0.71185,0.71185,0.71185,0.71185,1200000.0
2007-09-17 02:04:00,0.7118,0.71185,0.7118,0.71185,8000000.0
2007-09-17 02:05:00,0.71185,0.71185,0.7118,0.7118,8000000.0
2007-09-17 02:06:00,0.71185,0.71185,0.7118,0.7118,8000000.0
2007-09-17 02:07:00,0.71185,0.7119,0.7117,0.7117,68399999.0
2007-09-17 02:08:00,0.7117,0.71195,0.7117,0.71195,35300001.0
2007-09-17 02:09:00,0.71195,0.712,0.7118,0.7119,153399998.0
2007-09-17 02:10:00,0.71206,0.71218,0.71199,0.71199,80700000.0
2007-09-17 02:11:00,0.7119,0.7119,0.7119,0.7119,42399999.0
2007-09-17 02:12:00,0.71209,0.71217,0.71201,0.71201,313899999.0
2007-09-17 02:13:00,0.712,0.71215,0.712,0.71215,96400000.0
2007-09-17 02:14:00,0.71215,0.7124,0.71215,0.71235,78000000.0
2007-09-17 02:15:00,0.71235,0.71235,0.71235,0.71235,1200000.0
2007-09-17 02:16:00,0.7123,0.7124,0.7123,0.7123,95499999.0
2007-09-17 02:17:00,0.71234,0.71246,0.71221,0.71243,152600004.0
2007-09-17 02:18:00,0.7124,0.71245,0.7123,0.7123,68799998.0
2007-09-17 02:19:00,0.7123,0.7125,0.7123,0.7124,96389297.0
2007-09-17 02:20:00,0.71245,0.71245,0.7123,0.71245,75500000.0
2007-09-17 02:21:00,0.71245,0.71245,0.7124,0.71245,12100000.0
2007-09-17 02:22:00,0.7124,0.71245,0.7124,0.71245,31977155.0
2007-09-17 02:23:00,0.71245,0.71245,0.7124,0.71245,6800000.0
2007-09-17 02:24:00,0.7124,0.71245,0.7123,0.7124,176200000.0
2007-09-17 02:25:00,0.7124,0.7126,0.7123,0.7125,260199999.0
2007-09-17 02:26:00,0.7125,0.7125,0.7124,0.7125,303700007.0
2007-09-17 02:27:00,0.7126,0.7126,0.7124,0.7125,310800000.0
2007-09-17 02:28:00,0.7125,0.7125,0.7123,0.7123,130100000.0
2007-09-17 02:29:00,0.7124,0.7124,0.7124,0.7124,92100000.0
2007-09-17 02:30:00,0.7124,0.7124,0.712,0.712,71900000.0
2007-09-17 02:31:00,0.7122,0.7122,0.712,0.712,12000000.0
2007-09-17 02:32:00,0.7122,0.7124,0.712,0.71235,53000000.0
2007-09-17 02:33:00,0.71228,0.71238,0.71228,0.71233,262900001.0
2007-09-17 02:34:00,0.7124,0.71255,0.7122,0.71255,192699999.0
2007-09-17 02:35:00,0.71255,0.71255,0.71215,0.71215,48000000.0
2007-09-17 02:36:00,0.712,0.7123,0.71195,0.71195,198000000.0
2007-09-17 02:37:00,0.71184,0.71199,0.71174,0.71178,412099999.0
2007-09-17 02:38:00,0.712,0.712,0.7119,0.7119,40300000.0
2007-09-17 02:39:00,0.7119,0.712,0.7119,0.712,123899998.0
2007-09-17 02:40:00,0.712,0.712,0.7119,0.7119,189900001.0
2007-09-17 02:41:00,0.71181,0.71189,0.71181,0.71189,31600000.0
2007-09-17 02:42:00,0.7119,0.7119,0.7119,0.7119,159300001.0
2007-09-17 02:43:00,0.7119,0.7119,0.7119,0.7119,105500000.0
2007-09-17 02:44:00,0.7119,0.712,0.7117,0.712,182500002.0
2007-09-17 02:45:00,0.712,0.7124,0.712,0.71235,310200000.0
2007-09-17 02:46:00,0.7124,0.7128,0.7124,0.7127,234400000.0
2007-09-17 02:47:00,0.7126,0.7126,0.7124,0.7125,146699998.0
2007-09-17 02:48:00,0.7125,0.7125,0.712,0.712,394100000.0
2007-09-17 02:49:00,0.7123,0.71255,0.7122,0.71255,154800000.0
2007-09-17 02:50:00,0.7125,0.71265,0.7124,0.71265,77800000.0
2007-09-17 02:51:00,0.7127,0.7127,0.7125,0.7126,164399999.0
2007-09-17 02:52:00,0.71262,0.71281,0.71238,0.71238,639500002.0
2007-09-17 02:53:00,0.7126,0.7126,0.7123,0.7125,161700000.0
2007-09-17 02:54:00,0.7125,0.7126,0.7123,0.7125,138900000.0
2007-09-17 02:55:00,0.71255,0.7126,0.7124,0.7125,227100001.0
2007-09-17 02:56:00,0.7125,0.7126,0.7122,0.7126,329500001.0
2007-09-17 02:57:00,0.7127,0.713,0.7123,0.713,307500000.0
2007-09-17 02:58:00,0.71295,0.7131,0.7127,0.7131,570200000.0
2007-09-17 02:59:00,0.7129,0.71308,0.7128,0.71308,145600002.0
2007-09-17 03:00:00,0.7131,0.71325,0.7128,0.7132,274300000.0
2007-09-17 03:01:00,0.7132,0.7132,0.7129,0.713,416500000.0
2007-09-17 03:02:00,0.7131,0.7131,0.7126,0.713,455620040.0
2007-09-17 03:03:00,0.713,0.713,0.7128,0.713,250399999.0
2007-09-17 03:04:00,0.713,0.7131,0.713,0.7131,197100000.0
2007-09-17 03:05:00,0.7131,0.7131,0.7129,0.7129,174900000.0
2007-09-17 03:06:00,0.713,0.7131,0.7128,0.7129,440700006.0
2007-09-17 03:07:00,0.7129,0.713,0.7127,0.7128,320299997.0
2007-09-17 03:08:00,0.7128,0.7128,0.7125,0.7125,69000000.0
2007-09-17 03:09:00,0.7125,0.7127,0.7122,0.7125,472299998.0
2007-09-17 03:10:00,0.7125,0.7125,0.7125,0.7125,84300000.0
2007-09-17 03:11:00,0.7125,0.7127,0.7122,0.7125,234000001.0
2007-09-17 03:12:00,0.7125,0.7125,0.7124,0.7125,167100000.0
2007-09-17 03:13:00,0.7125,0.7125,0.7124,0.7125,342400000.0
2007-09-17 03:14:00,0.7124,0.7124,0.7122,0.7123,283199999.0
2007-09-17 03:15:00,0.7123,0.7123,0.712,0.7122,630100002.0
2007-09-17 03:16:00,0.7122,0.7124,0.712,0.7124,73400000.0
2007-09-17 03:17:00,0.7124,0.7124,0.712,0.7124,347000001.0
2007-09-17 03:18:00,0.7125,0.7128,0.7124,0.7128,203000001.0
2007-09-17 03:19:00,0.7128,0.7128,0.7127,0.7127,161399999.0
2007-09-17 03:20:00,0.7127,0.7129,0.7127,0.7129,95100000.0
2007-09-17 03:21:00,0.7129,0.7129,0.7128,0.7128,108400000.0
2007-09-17 03:22:00,0.7128,0.7128,0.7127,0.7127,105000002.0
2007-09-17 03:23:00,0.7127,0.7127,0.7127,0.7127,46800000.0
2007-09-17 03:24:00,0.7127,0.7127,0.7124,0.7124,308900000.0
2007-09-17 03:25:00,0.7124,0.7125,0.7124,0.7125,27799999.0
2007-09-17 03:26:00,0.7125,0.7125,0.7125,0.7125,4400000.0
2007-09-17 03:27:00,0.7125,0.7125,0.7125,0.7125,24500000.0
2007-09-17 03:28:00,0.7125,0.7127,0.7125,0.7126,122599999.0
2007-09-17 03:29:00,0.7125,0.7126,0.7125,0.7126,29900000.0
2007-09-17 03:30:00,0.7126,0.7126,0.7126,0.7126,13000000.0
2007-09-17 03:31:00,0.7126,0.7129,0.7126,0.7126,164100000.0
2007-09-17 03:32:00,0.7127,0.7131,0.7127,0.713,386100000.0
2007-09-17 03:33:00,0.713,0.713,0.7129,0.713,192099999.0
2007-09-17 03:34:00,0.713,0.713,0.713,0.713,7900000.0
2007-09-17 03:35:00,0.713,0.713,0.713,0.713,62100000.0
2007-09-17 03:36:00,0.713,0.7131,0.7128,0.7129,292400000.0
2007-09-17 03:37:00,0.7129,0.7129,0.7128,0.7128,60000000.0
2007-09-17 03:38:00,0.7128,0.7128,0.7122,0.71265,430900003.0
2007-09-17 03:39:00,0.7125,0.7129,0.7122,0.71285,50900000.0
2007-09-17 03:40:00,0.71285,0.713,0.7127,0.7129,138000000.0
2007-09-17 03:41:00,0.71305,0.7131,0.713,0.713,56100000.0
2007-09-17 03:42:00,0.713,0.7133,0.713,0.7131,134400000.0
2007-09-17 03:43:00,0.7132,0.7133,0.7132,0.7133,90300000.0
2007-09-17 03:44:00,0.71325,0.71325,0.71325,0.71325,12700000.0
2007-09-17 03:45:00,0.7132,0.7135,0.7132,0.7135,231299999.0
2007-09-17 03:46:00,0.7135,0.7135,0.7134,0.7135,59600000.0
2007-09-17 03:47:00,0.7135,0.7135,0.7133,0.7133,30100000.0
2007-09-17 03:48:00,0.7134,0.7134,0.7134,0.7134,13200000.0
2007-09-17 03:49:00,0.7134,0.7134,0.7134,0.7134,16800000.0
2007-09-17 03:50:00,0.7134,0.7135,0.7134,0.7135,51200000.0
2007-09-17 03:51:00,0.7135,0.7135,0.7135,0.7135,26100000.0
2007-09-17 03:52:00,0.7135,0.7136,0.7134,0.7136,100700000.0
2007-09-17 03:53:00,0.7136,0.7136,0.71335,0.7134,63300000.0
2007-09-17 03:54:00,0.7134,0.7134,0.7132,0.7133,20000000.0
2007-09-17 03:55:00,0.7133,0.7133,0.7133,0.7133,4400000.0
2007-09-17 03:56:00,0.7134,0.7136,0.7134,0.7135,243399997.0
2007-09-17 03:57:00,0.7135,0.7135,0.7133,0.7135,271000000.0
2007-09-17 03:58:00,0.7135,0.7136,0.7133,0.7135,247200000.0
2007-09-17 03:59:00,0.7134,0.7136,0.7134,0.7136,276400001.0
2007-09-17 04:00:00,0.7135,0.7136,0.7135,0.7136,158900001.0
2007-09-17 04:01:00,0.7136,0.7139,0.7134,0.7137,188100001.0
2007-09-17 04:02:00,0.7135,0.7138,0.7134,0.7134,189400002.0
2007-09-17 04:03:00,0.7136,0.7138,0.7134,0.7134,296499999.0
2007-09-17 04:04:00,0.7134,0.7136,0.7134,0.7134,78400000.0
2007-09-17 04:05:00,0.7134,0.7136,0.7134,0.7134,142600000.0
2007-09-17 04:06:00,0.7134,0.7134,0.7134,0.7134,2100000.0
2007-09-17 04:07:00,0.7134,0.7136,0.7134,0.7136,98400000.0
2007-09-17 04:08:00,0.7136,0.7136,0.71355,0.7136,50800000.0
2007-09-17 04:09:00,0.7136,0.7136,0.71355,0.7136,53400000.0
2007-09-17 04:10:00,0.7136,0.7136,0.71325,0.71325,293100000.0
2007-09-17 04:11:00,0.71335,0.7134,0.7132,0.7132,51000000.0
2007-09-17 04:12:00,0.7132,0.7132,0.713,0.713,6100000.0
2007-09-17 04:13:00,0.7132,0.7133,0.71295,0.713,134800000.0
2007-09-17 04:14:00,0.713,0.713,0.7125,0.7129,246600000.0
2007-09-17 04:15:00,0.713,0.7132,0.7129,0.713,320900002.0
2007-09-17 04:16:00,0.713,0.713,0.713,0.713,25200000.0
2007-09-17 04:17:00,0.71295,0.713,0.7129,0.713,137799998.0
2007-09-17 04:18:00,0.713,0.713,0.713,0.713,33000000.0
2007-09-17 04:19:00,0.713,0.713,0.713,0.713,16500000.0
2007-09-17 04:20:00,0.713,0.713,0.7128,0.7128,50200001.0
2007-09-17 04:21:00,0.713,0.713,0.713,0.713,33000000.0
2007-09-17 04:22:00,0.713,0.713,0.7128,0.713,248300000.0
2007-09-17 04:23:00,0.713,0.713,0.713,0.713,110900000.0
2007-09-17 04:24:00,0.713,0.713,0.713,0.713,31800000.0
2007-09-17 04:25:00,0.7131,0.7131,0.71305,0.71305,48800001.0
2007-09-17 04:26:00,0.7131,0.7132,0.7131,0.7132,134600003.0
2007-09-17 04:27:00,0.7132,0.7134,0.713,0.7133,188300000.0
2007-09-17 04:28:00,0.71335,0.71335,0.7133,0.7133,22200000.0
2007-09-17 04:29:00,0.71335,0.7136,0.7133,0.7136,111600000.0
2007-09-17 04:30:00,0.7136,0.7137,0.7135,0.71355,407000003.0
2007-09-17 04:31:00,0.71355,0.7136,0.7134,0.7134,141600000.0
2007-09-17 04:32:00,0.71345,0.7136,0.7132,0.7136,152800004.0
2007-09-17 04:33:00,0.7136,0.7136,0.7135,0.7135,35100000.0
2007-09-17 04:34:00,0.7135,0.7136,0.7135,0.7135,93200002.0
2007-09-17 04:35:00,0.7135,0.7136,0.7135,0.71355,72300000.0
2007-09-17 04:36:00,0.71355,0.71365,0.7134,0.7136,110499999.0
2007-09-17 04:37:00,0.71365,0.71365,0.7135,0.7135,42900001.0
2007-09-17 04:38:00,0.7135,0.7135,0.7135,0.7135,18900000.0
2007-09-17 04:39:00,0.7135,0.7135,0.7135,0.7135,17700001.0
2007-09-17 04:40:00,0.7135,0.7135,0.7135,0.7135,18600000.0
2007-09-17 04:41:00,0.7135,0.71355,0.7135,0.71355,71399999.0
2007-09-17 04:42:00,0.71355,0.71355,0.71355,0.71355,1200000.0
2007-09-17 04:43:00,0.71355,0.71355,0.71355,0.71355,2400000.0
2007-09-17 04:44:00,0.71355,0.71355,0.7133,0.7133,110900001.0
2007-09-17 04:45:00,0.7133,0.7133,0.7133,0.7133,19900000.0
2007-09-17 04:46:00,0.7133,0.7133,0.7133,0.7133,31800000.0
2007-09-17 04:47:00,0.7133,0.71335,0.7133,0.71335,41100000.0
2007-09-17 04:48:00,0.7133,0.71335,0.7133,0.7133,19000000.0
2007-09-17 04:49:00,0.71324,0.71339,0.71318,0.71324,133300002.0
2007-09-17 04:50:00,0.7133,0.71335,0.7133,0.71335,5500000.0
2007-09-17 04:51:00,0.71335,0.71335,0.71335,0.71335,1200000.0
2007-09-17 04:52:00,0.71335,0.7134,0.7131,0.71335,123500001.0
2007-09-17 04:53:00,0.71335,0.71335,0.7133,0.7133,9800000.0
2007-09-17 04:54:00,0.71335,0.71335,0.7132,0.7133,61600002.0
2007-09-17 04:55:00,0.7133,0.7133,0.7133,0.7133,14900000.0
2007-09-17 04:56:00,0.7133,0.7133,0.7133,0.7133,14900000.0
2007-09-17 04:57:00,0.7131,0.7133,0.7131,0.7133,68300000.0
2007-09-17 04:58:00,0.7133,0.7135,0.7133,0.7135,35100000.0
2007-09-17 04:59:00,0.7134,0.71355,0.71325,0.71345,459400002.0
2007-09-17 05:00:00,0.71345,0.7135,0.713,0.71305,115800000.0
2007-09-17 05:01:00,0.7131,0.7132,0.7131,0.7131,87200000.0
2007-09-17 05:02:00,0.71315,0.71335,0.7129,0.7129,420200001.0
2007-09-17 05:03:00,0.71299,0.71301,0.71287,0.71301,66900000.0
2007-09-17 05:04:00,0.713,0.71315,0.713,0.71315,26400000.0
2007-09-17 05:05:00,0.7131,0.71315,0.713,0.713,111600003.0
2007-09-17 05:06:00,0.713,0.7131,0.7129,0.713,86200001.0
2007-09-17 05:07:00,0.713,0.7131,0.7129,0.7131,44400001.0
2007-09-17 05:08:00,0.71315,0.71315,0.7131,0.7131,9000000.0
2007-09-17 05:09:00,0.7131,0.71315,0.7131,0.71315,4800000.0
2007-09-17 05:10:00,0.71315,0.7133,0.713,0.713,155600003.0
2007-09-17 05:11:00,0.71302,0.71309,0.71287,0.71291,209199998.0
2007-09-17 05:12:00,0.713,0.713,0.7129,0.7129,39000000.0
2007-09-17 05:13:00,0.71285,0.71315,0.71285,0.71298,210500000.0
2007-09-17 05:14:00,0.71298,0.71315,0.71298,0.71315,170300000.0
2007-09-17 05:15:00,0.71305,0.7132,0.713,0.71301,228600000.0
2007-09-17 05:16:00,0.71302,0.71313,0.71294,0.7131,292900000.0
2007-09-17 05:17:00,0.713,0.713,0.713,0.713,15500000.0
2007-09-17 05:18:00,0.713,0.71305,0.713,0.713,75300001.0
2007-09-17 05:19:00,0.71287,0.71322,0.71274,0.71299,472200000.0
2007-09-17 05:20:00,0.713,0.7131,0.7129,0.7129,86300002.0
2007-09-17 05:21:00,0.7131,0.7131,0.7128,0.7128,41700001.0
2007-09-17 05:22:00,0.71322,0.71331,0.7131,0.71321,118600000.0
2007-09-17 05:23:00,0.7129,0.7131,0.7129,0.7131,31999999.0
2007-09-17 05:24:00,0.7129,0.7131,0.7129,0.7131,43599998.0
2007-09-17 05:25:00,0.7129,0.71315,0.7129,0.7131,167199998.0
2007-09-17 05:26:00,0.7129,0.71355,0.7127,0.7134,225800000.0
2007-09-17 05:27:00,0.7134,0.7134,0.7134,0.7134,72000000.0
2007-09-17 05:28:00,0.7134,0.7134,0.71335,0.7134,52100000.0
2007-09-17 05:29:00,0.7134,0.7136,0.7134,0.7135,136300000.0
2007-09-17 05:30:00,0.7135,0.7135,0.7135,0.7135,4400000.0
2007-09-17 05:31:00,0.7135,0.7136,0.7135,0.7136,50800000.0
2007-09-17 05:32:00,0.71355,0.71365,0.71355,0.71365,49200000.0
2007-09-17 05:33:00,0.7136,0.7136,0.71355,0.71355,52000000.0
2007-09-17 05:34:00,0.7136,0.7136,0.7136,0.7136,39000000.0
2007-09-17 05:35:00,0.7136,0.7136,0.71355,0.71355,47500000.0
2007-09-17 05:36:00,0.7136,0.7136,0.71355,0.71355,39800000.0
2007-09-17 05:37:00,0.71355,0.7136,0.71355,0.7136,29100000.0
2007-09-17 05:38:00,0.7136,0.7136,0.7136,0.7136,37600000.0
2007-09-17 05:39:00,0.71355,0.7137,0.71355,0.7137,177699997.0
2007-09-17 05:40:00,0.7137,0.7137,0.7136,0.7137,254700000.0
2007-09-17 05:41:00,0.7137,0.7139,0.7136,0.7139,224600000.0
2007-09-17 05:42:00,0.7138,0.7138,0.7135,0.7137,42500001.0
2007-09-17 05:43:00,0.7139,0.7139,0.7137,0.7137,109099999.0
2007-09-17 05:44:00,0.7137,0.7139,0.7137,0.7139,40800000.0
2007-09-17 05:45:00,0.7139,0.7143,0.7137,0.7143,225100000.0
2007-09-17 05:46:00,0.7143,0.7144,0.7141,0.7142,85800000.0
2007-09-17 05:47:00,0.7144,0.7146,0.7142,0.7144,876299997.0
2007-09-17 05:48:00,0.7144,0.7147,0.7143,0.7146,734900002.0
2007-09-17 05:49:00,0.7146,0.7146,0.7142,0.7144,394200003.0
2007-09-17 05:50:00,0.7144,0.7144,0.7137,0.7141,200100000.0
2007-09-17 05:51:00,0.7141,0.7141,0.7138,0.7138,62400000.0
2007-09-17 05:52:00,0.7139,0.7139,0.7139,0.7139,10000000.0
2007-09-17 05:53:00,0.7139,0.7141,0.7137,0.7139,163900001.0
2007-09-17 05:54:00,0.7141,0.7142,0.7141,0.7142,10100000.0
2007-09-17 05:55:00,0.7141,0.7142,0.714,0.714,78400000.0
2007-09-17 05:56:00,0.714,0.714,0.7137,0.714,115900000.0
2007-09-17 05:57:00,0.714,0.714,0.714,0.714,61500000.0
2007-09-17 05:58:00,0.714,0.714,0.714,0.714,161099996.0
2007-09-17 05:59:00,0.714,0.714,0.7138,0.7138,67299999.0
2007-09-17 06:00:00,0.714,0.714,0.714,0.714,97799994.0
2007-09-17 06:01:00,0.714,0.714,0.714,0.714,65199996.0
2007-09-17 06:02:00,0.7139,0.714,0.7135,0.7137,123800000.0
2007-09-17 06:03:00,0.7136,0.7137,0.7134,0.7136,191800002.0
2007-09-17 06:04:00,0.71355,0.71355,0.7134,0.7135,99900000.0
2007-09-17 06:05:00,0.7135,0.7135,0.71335,0.71335,109600000.0
2007-09-17 06:06:00,0.7134,0.7134,0.7132,0.7134,207100000.0
2007-09-17 06:07:00,0.7134,0.7135,0.7133,0.71345,84100001.0
2007-09-17 06:08:00,0.7135,0.7135,0.7133,0.7133,65900000.0
2007-09-17 06:09:00,0.7133,0.7135,0.7133,0.7134,165700000.0
2007-09-17 06:10:00,0.7134,0.7134,0.7133,0.7134,109300000.0
2007-09-17 06:11:00,0.7134,0.7134,0.7134,0.7134,107300000.0
2007-09-17 06:12:00,0.7134,0.7134,0.7134,0.7134,33900000.0
2007-09-17 06:13:00,0.7135,0.7138,0.7135,0.7138,32400000.0
2007-09-17 06:14:00,0.7138,0.7138,0.7136,0.7136,124300000.0
2007-09-17 06:15:00,0.7136,0.7137,0.7136,0.7137,207500000.0
2007-09-17 06:16:00,0.7134,0.7136,0.7134,0.7134,90300000.0
2007-09-17 06:17:00,0.7135,0.7136,0.7133,0.7133,220299999.0
2007-09-17 06:18:00,0.7134,0.7134,0.7134,0.7134,72200000.0
2007-09-17 06:19:00,0.7134,0.7134,0.7134,0.7134,81000000.0
2007-09-17 06:20:00,0.7134,0.7134,0.71335,0.7134,167599996.0
2007-09-17 06:21:00,0.7134,0.7134,0.7134,0.7134,66700000.0
2007-09-17 06:22:00,0.7134,0.7135,0.7134,0.7134,277800000.0
2007-09-17 06:23:00,0.7134,0.7134,0.7134,0.7134,26500000.0
2007-09-17 06:24:00,0.7134,0.7134,0.7134,0.7134,26400000.0
2007-09-17 06:25:00,0.7134,0.7135,0.7134,0.7135,220599999.0
2007-09-17 06:26:00,0.7135,0.7135,0.7134,0.7135,99099998.0
2007-09-17 06:27:00,0.7135,0.7136,0.7135,0.7135,280799999.0
2007-09-17 06:28:00,0.7135,0.7136,0.7135,0.7136,91100000.0
2007-09-17 06:29:00,0.7136,0.7136,0.7136,0.7136,91000000.0
2007-09-17 06:30:00,0.71355,0.7136,0.71355,0.7136,61400000.0
2007-09-17 06:31:00,0.7135,0.7135,0.7135,0.7135,59600000.0
2007-09-17 06:32:00,0.7136,0.7136,0.7136,0.7136,95500000.0
2007-09-17 06:33:00,0.7136,0.7136,0.7136,0.7136,93000000.0
2007-09-17 06:34:00,0.7136,0.7136,0.7136,0.7136,74500000.0
2007-09-17 06:35:00,0.7136,0.7136,0.7136,0.7136,78500000.0
2007-09-17 06:36:00,0.7136,0.7136,0.7136,0.7136,58000000.0
2007-09-17 06:37:00,0.7136,0.7136,0.7136,0.7136,107500000.0
2007-09-17 06:38:00,0.7136,0.7136,0.71355,0.7136,71100000.0
2007-09-17 06:39:00,0.71355,0.7136,0.71355,0.71355,42700000.0
2007-09-17 06:40:00,0.71355,0.7136,0.7134,0.7134,161400000.0
2007-09-17 06:41:00,0.7135,0.7135,0.7134,0.7135,47700000.0
2007-09-17 06:42:00,0.7135,0.7135,0.71345,0.71345,119400002.0
2007-09-17 06:43:00,0.7135,0.7135,0.7135,0.7135,102100000.0
2007-09-17 06:44:00,0.7135,0.7135,0.7135,0.7135,128900000.0
2007-09-17 06:45:00,0.71324,0.71353,0.71324,0.71336,212700000.0
2007-09-17 06:46:00,0.7135,0.7135,0.7135,0.7135,20800000.0
2007-09-17 06:47:00,0.7135,0.7136,0.7135,0.7136,130900000.0
2007-09-17 06:48:00,0.71355,0.7136,0.71355,0.7136,40600001.0
2007-09-17 06:49:00,0.7136,0.7136,0.7136,0.7136,18200000.0
2007-09-17 06:50:00,0.7136,0.7136,0.7134,0.7135,198400000.0
2007-09-17 06:51:00,0.7135,0.7135,0.7134,0.7135,129300000.0
2007-09-17 06:52:00,0.7135,0.7135,0.7135,0.7135,27800000.0
2007-09-17 06:53:00,0.7135,0.7135,0.7135,0.7135,68500000.0
2007-09-17 06:54:00,0.7135,0.7135,0.7133,0.7135,99200000.0
2007-09-17 06:55:00,0.7135,0.7135,0.7135,0.7135,59400000.0
2007-09-17 06:56:00,0.7135,0.7135,0.7133,0.7135,78700000.0
2007-09-17 06:57:00,0.7135,0.7135,0.71345,0.7135,42800000.0
2007-09-17 06:58:00,0.7135,0.7135,0.7135,0.7135,68500000.0
2007-09-17 06:59:00,0.7135,0.7135,0.7135,0.7135,84300000.0
2007-09-17 07:00:00,0.7135,0.7135,0.71345,0.71345,63600000.0
2007-09-17 07:01:00,0.71345,0.7135,0.7134,0.7134,102900000.0
2007-09-17 07:02:00,0.7134,0.7135,0.7134,0.7135,34400000.0
2007-09-17 07:03:00,0.7135,0.7136,0.7133,0.7136,194500001.0
2007-09-17 07:04:00,0.7136,0.7136,0.7134,0.7135,151000002.0
2007-09-17 07:05:00,0.7136,0.7136,0.7135,0.7135,62500000.0
2007-09-17 07:06:00,0.7136,0.7137,0.7133,0.7137,322900000.0
2007-09-17 07:07:00,0.7138,0.7139,0.7136,0.7136,170500000.0
2007-09-17 07:08:00,0.71375,0.7138,0.71375,0.71375,112799996.0
2007-09-17 07:09:00,0.7138,0.7138,0.7135,0.7135,208799996.0
2007-09-17 07:10:00,0.7133,0.7137,0.7133,0.7136,411699995.0
2007-09-17 07:11:00,0.7136,0.7136,0.7135,0.7135,102400004.0
2007-09-17 07:12:00,0.7136,0.7136,0.7135,0.7135,153999998.0
2007-09-17 07:13:00,0.7135,0.7135,0.7135,0.7135,63300001.0
2007-09-17 07:14:00,0.7135,0.7135,0.7134,0.7135,163500000.0
2007-09-17 07:15:00,0.7135,0.7135,0.7134,0.7134,112900000.0
2007-09-17 07:16:00,0.7134,0.7134,0.7134,0.7134,47100000.0
2007-09-17 07:17:00,0.7134,0.7134,0.7132,0.7132,19500000.0
2007-09-17 07:18:00,0.7132,0.7134,0.7132,0.7134,48900000.0
2007-09-17 07:19:00,0.71335,0.7134,0.71335,0.7134,85300004.0
2007-09-17 07:20:00,0.7134,0.7134,0.7132,0.7132,75000000.0
2007-09-17 07:21:00,0.7132,0.7134,0.7132,0.7134,42200000.0
2007-09-17 07:22:00,0.7134,0.7134,0.71335,0.7134,97100000.0
2007-09-17 07:23:00,0.71335,0.7134,0.71335,0.71335,79500000.0
2007-09-17 07:24:00,0.7134,0.7136,0.7134,0.7135,120100000.0
2007-09-17 07:25:00,0.7135,0.7135,0.7135,0.7135,38300000.0
2007-09-17 07:26:00,0.7135,0.7136,0.7135,0.7136,71099996.0
2007-09-17 07:27:00,0.7136,0.7138,0.7136,0.7137,49000000.0
2007-09-17 07:28:00,0.7136,0.7136,0.7136,0.7136,14300000.0
2007-09-17 07:29:00,0.7137,0.7137,0.7137,0.7137,8000000.0
2007-09-17 07:30:00,0.7137,0.7137,0.71355,0.71355,123100001.0
2007-09-17 07:31:00,0.7136,0.7136,0.7136,0.7136,44100000.0
2007-09-17 07:32:00,0.7136,0.7136,0.7135,0.7136,139400000.0
2007-09-17 07:33:00,0.7136,0.7136,0.7135,0.7135,85400001.0
2007-09-17 07:34:00,0.7135,0.7135,0.7135,0.7135,30200001.0
2007-09-17 07:35:00,0.7135,0.7137,0.7135,0.7136,178200001.0
2007-09-17 07:36:00,0.7135,0.7135,0.7134,0.7135,191499995.0
2007-09-17 07:37:00,0.7135,0.7135,0.7134,0.7135,309099998.0
2007-09-17 07:38:00,0.7135,0.7135,0.7134,0.7134,171300000.0
2007-09-17 07:39:00,0.7134,0.7136,0.7134,0.7135,136099999.0
2007-09-17 07:40:00,0.7135,0.7135,0.7135,0.7135,13600000.0
2007-09-17 07:41:00,0.7135,0.7135,0.7133,0.7133,156399999.0
2007-09-17 07:42:00,0.7135,0.7135,0.7135,0.7135,25400000.0
2007-09-17 07:43:00,0.7135,0.7136,0.7135,0.7136,114500000.0
2007-09-17 07:44:00,0.7136,0.7136,0.7135,0.7135,108500000.0
2007-09-17 07:45:00,0.71374,0.71374,0.71335,0.71335,78600001.0
2007-09-17 07:46:00,0.7135,0.7135,0.7133,0.7135,28500000.0
2007-09-17 07:47:00,0.7135,0.7135,0.7135,0.7135,37200000.0
2007-09-17 07:48:00,0.7135,0.7137,0.7135,0.71365,204299996.0
2007-09-17 07:49:00,0.71365,0.7139,0.71365,0.7137,187200001.0
2007-09-17 07:50:00,0.7137,0.7137,0.7135,0.7135,337499995.0
2007-09-17 07:51:00,0.7135,0.7139,0.7135,0.7139,290899999.0
2007-09-17 07:52:00,0.714,0.7148,0.7136,0.714,544600005.0
2007-09-17 07:53:00,0.714,0.714,0.7138,0.714,250000002.0
2007-09-17 07:54:00,0.714,0.7141,0.7138,0.714,148700000.0
2007-09-17 07:55:00,0.714,0.7141,0.714,0.7141,85600001.0
2007-09-17 07:56:00,0.7141,0.7141,0.714,0.7141,186400001.0
2007-09-17 07:57:00,0.7142,0.7144,0.7141,0.71425,268300002.0
2007-09-17 07:58:00,0.7141,0.7143,0.7141,0.7142,605599994.0
2007-09-17 07:59:00,0.7142,0.7142,0.714,0.714,218799999.0
2007-09-17 08:00:00,0.714,0.7141,0.7139,0.7139,157600001.0
2007-09-17 08:01:00,0.71385,0.7139,0.7138,0.7139,86000000.0
2007-09-17 08:02:00,0.7139,0.7139,0.7134,0.71345,160800000.0
2007-09-17 08:03:00,0.7134,0.7135,0.7134,0.7135,51600000.0
2007-09-17 08:04:00,0.7135,0.7135,0.7135,0.7135,55200000.0
2007-09-17 08:05:00,0.7135,0.7141,0.7133,0.714,231900001.0
2007-09-17 08:06:00,0.714,0.714,0.7137,0.7137,115300000.0
2007-09-17 08:07:00,0.7137,0.7139,0.7134,0.7134,97300000.0
2007-09-17 08:08:00,0.71364,0.71368,0.71359,0.71363,183000000.0
2007-09-17 08:09:00,0.7137,0.7139,0.7137,0.7138,184800000.0
2007-09-17 08:10:00,0.7138,0.7138,0.7137,0.7138,44800000.0
2007-09-17 08:11:00,0.7138,0.7139,0.7137,0.7138,377200000.0
2007-09-17 08:12:00,0.7138,0.7138,0.7134,0.71355,502899997.0
2007-09-17 08:13:00,0.7136,0.7136,0.7136,0.7136,86000000.0
2007-09-17 08:14:00,0.7136,0.7136,0.7133,0.7136,462299995.0
2007-09-17 08:15:00,0.7136,0.7136,0.7136,0.7136,83999999.0
2007-09-17 08:16:00,0.7136,0.7136,0.7134,0.7136,197300001.0
2007-09-17 08:17:00,0.7136,0.7142,0.71345,0.7142,572899999.0
2007-09-17 08:18:00,0.7141,0.7141,0.71365,0.71385,238099999.0
2007-09-17 08:19:00,0.7139,0.7141,0.7136,0.71385,460099997.0
2007-09-17 08:20:00,0.71395,0.71405,0.7138,0.7138,256300001.0
2007-09-17 08:21:00,0.714,0.7141,0.7138,0.7139,191300000.0
2007-09-17 08:22:00,0.714,0.7144,0.714,0.7143,498399996.0
2007-09-17 08:23:00,0.7143,0.7145,0.7143,0.7145,235500004.0
2007-09-17 08:24:00,0.7145,0.7145,0.7144,0.7145,160000000.0
2007-09-17 08:25:00,0.7145,0.71455,0.71445,0.71455,282800001.0
2007-09-17 08:26:00,0.71455,0.7148,0.7142,0.7146,225499999.0
2007-09-17 08:27:00,0.7146,0.7148,0.7142,0.7148,291199997.0
2007-09-17 08:28:00,0.7148,0.7149,0.7147,0.7147,407300002.0
2007-09-17 08:29:00,0.7147,0.7149,0.7144,0.7144,395800000.0
2007-09-17 08:30:00,0.7144,0.7147,0.7142,0.7145,365300001.0
2007-09-17 08:31:00,0.7146,0.71465,0.7146,0.71465,7200000.0
2007-09-17 08:32:00,0.71465,0.71465,0.7145,0.7146,77999999.0
2007-09-17 08:33:00,0.7146,0.7146,0.7142,0.7145,130100000.0
2007-09-17 08:34:00,0.7145,0.7145,0.7143,0.71445,259500000.0
2007-09-17 08:35:00,0.71445,0.7145,0.7142,0.7143,256100003.0
2007-09-17 08:36:00,0.7143,0.7147,0.7143,0.7147,292299999.0
2007-09-17 08:37:00,0.7147,0.7147,0.7146,0.7147,181500001.0
2007-09-17 08:38:00,0.7147,0.7147,0.7145,0.7145,130600000.0
2007-09-17 08:39:00,0.7145,0.7146,0.7145,0.7145,68900000.0
2007-09-17 08:40:00,0.7145,0.7148,0.7145,0.7147,241200000.0
2007-09-17 08:41:00,0.7148,0.7151,0.7146,0.7148,292999999.0
2007-09-17 08:42:00,0.7148,0.7148,0.7146,0.7146,193399997.0
2007-09-17 08:43:00,0.7146,0.7147,0.7146,0.7146,236000002.0
2007-09-17 08:44:00,0.7146,0.7147,0.7146,0.7146,71799999.0
2007-09-17 08:45:00,0.7146,0.7146,0.71425,0.7143,415400001.0
2007-09-17 08:46:00,0.7144,0.7144,0.7142,0.7142,206900000.0
2007-09-17 08:47:00,0.71435,0.7144,0.7142,0.7143,368699999.0
2007-09-17 08:48:00,0.7142,0.7146,0.7142,0.7146,105700000.0
2007-09-17 08:49:00,0.7145,0.71455,0.7143,0.7144,137800000.0
2007-09-17 08:50:00,0.7144,0.7145,0.7144,0.7145,105900000.0
2007-09-17 08:51:00,0.7145,0.7146,0.7145,0.7146,44200000.0
2007-09-17 08:52:00,0.7146,0.7146,0.7145,0.7146,142399998.0
2007-09-17 08:53:00,0.7145,0.7146,0.7143,0.7144,257699999.0
2007-09-17 08:54:00,0.7143,0.71455,0.7143,0.7145,434900000.0
2007-09-17 08:55:00,0.7145,0.7145,0.7142,0.7144,283199999.0
2007-09-17 08:56:00,0.7144,0.7144,0.7144,0.7144,190900001.0
2007-09-17 08:57:00,0.7144,0.7146,0.7144,0.7146,148000000.0
2007-09-17 08:58:00,0.7146,0.7146,0.7145,0.7145,72800000.0
2007-09-17 08:59:00,0.7145,0.71485,0.7144,0.7145,321299998.0
2007-09-17 09:00:00,0.7146,0.7146,0.7142,0.7145,624300000.0
2007-09-17 09:01:00,0.7144,0.7145,0.7138,0.714,545799999.0
2007-09-17 09:02:00,0.714,0.7142,0.7139,0.714,315900001.0
2007-09-17 09:03:00,0.7141,0.7141,0.7137,0.714,877100002.0
2007-09-17 09:04:00,0.714,0.714,0.7137,0.7137,106000001.0
2007-09-17 09:05:00,0.71385,0.7139,0.7137,0.7137,148300000.0
2007-09-17 09:06:00,0.7137,0.7137,0.7134,0.7136,187200000.0
2007-09-17 09:07:00,0.7136,0.7136,0.7136,0.7136,101999999.0
2007-09-17 09:08:00,0.7136,0.7138,0.71355,0.7137,196200000.0
2007-09-17 09:09:00,0.7137,0.7137,0.71345,0.7135,418000000.0
2007-09-17 09:10:00,0.7135,0.7139,0.7133,0.7137,741099998.0
2007-09-17 09:11:00,0.7137,0.7137,0.7137,0.7137,73800000.0
2007-09-17 09:12:00,0.7137,0.7137,0.7135,0.7135,193500000.0
2007-09-17 09:13:00,0.71345,0.7136,0.7132,0.7134,790200000.0
2007-09-17 09:14:00,0.7134,0.7135,0.7134,0.7134,59400000.0
2007-09-17 09:15:00,0.7134,0.7134,0.7133,0.7133,215400000.0
2007-09-17 09:16:00,0.7133,0.7133,0.7132,0.71325,171600002.0
2007-09-17 09:17:00,0.71325,0.71325,0.7129,0.7129,330400000.0
2007-09-17 09:18:00,0.7129,0.7129,0.7125,0.7125,570600003.0
2007-09-17 09:19:00,0.7126,0.7128,0.7126,0.7127,282999999.0
2007-09-17 09:20:00,0.7126,0.7127,0.7121,0.7122,440200000.0
2007-09-17 09:21:00,0.7122,0.7122,0.712,0.7121,429299996.0
2007-09-17 09:22:00,0.7121,0.7121,0.7116,0.7116,429999997.0
2007-09-17 09:23:00,0.7115,0.7117,0.7109,0.7112,387599997.0
2007-09-17 09:24:00,0.7112,0.7119,0.711,0.7119,587999999.0
2007-09-17 09:25:00,0.71195,0.712,0.7116,0.7118,541800000.0
2007-09-17 09:26:00,0.7118,0.71205,0.7114,0.71205,300799998.0
2007-09-17 09:27:00,0.71205,0.7122,0.7114,0.71205,202000001.0
2007-09-17 09:28:00,0.712,0.712,0.7116,0.7119,171499999.0
2007-09-17 09:29:00,0.7119,0.7119,0.7117,0.7118,80400000.0
2007-09-17 09:30:00,0.7116,0.7119,0.7116,0.7118,417799999.0
2007-09-17 09:31:00,0.7117,0.7122,0.7117,0.712,241099999.0
2007-09-17 09:32:00,0.712,0.7126,0.712,0.7126,309400000.0
2007-09-17 09:33:00,0.7126,0.7131,0.7125,0.7131,359700001.0
2007-09-17 09:34:00,0.71305,0.7132,0.7127,0.7131,494099997.0
2007-09-17 09:35:00,0.7131,0.7131,0.7127,0.7128,409000002.0
2007-09-17 09:36:00,0.7129,0.713,0.7126,0.71285,523900003.0
2007-09-17 09:37:00,0.7129,0.713,0.7125,0.7129,693100001.0
2007-09-17 09:38:00,0.7128,0.713,0.7126,0.7129,610100003.0
2007-09-17 09:39:00,0.7129,0.713,0.7127,0.7129,662000001.0
2007-09-17 09:40:00,0.7129,0.7129,0.7128,0.7128,365100000.0
2007-09-17 09:41:00,0.7128,0.7129,0.71275,0.7128,235500000.0
2007-09-17 09:42:00,0.7128,0.7128,0.7127,0.7128,369400000.0
2007-09-17 09:43:00,0.7128,0.7128,0.712,0.7122,191600000.0
2007-09-17 09:44:00,0.7122,0.7122,0.7115,0.7119,404200000.0
2007-09-17 09:45:00,0.7119,0.712,0.7118,0.7119,187599999.0
2007-09-17 09:46:00,0.7119,0.7122,0.7119,0.7122,193800001.0
2007-09-17 09:47:00,0.7123,0.7125,0.7121,0.7122,152200000.0
2007-09-17 09:48:00,0.7122,0.7122,0.7117,0.7117,385200000.0
2007-09-17 09:49:00,0.7118,0.7119,0.7114,0.7119,336900000.0
2007-09-17 09:50:00,0.7118,0.7118,0.7116,0.7118,173800000.0
2007-09-17 09:51:00,0.7115,0.7119,0.7115,0.7117,649100002.0
2007-09-17 09:52:00,0.7117,0.7117,0.7117,0.7117,16600000.0
2007-09-17 09:53:00,0.7115,0.7117,0.7114,0.7117,137999999.0
2007-09-17 09:54:00,0.7117,0.71175,0.7113,0.7117,407699999.0
2007-09-17 09:55:00,0.7117,0.7118,0.7115,0.7117,192100002.0
2007-09-17 09:56:00,0.7118,0.7121,0.7116,0.7119,256099999.0
2007-09-17 09:57:00,0.7119,0.71205,0.71185,0.7119,127699997.0
2007-09-17 09:58:00,0.7119,0.71205,0.7117,0.7119,102200000.0
2007-09-17 09:59:00,0.71205,0.71205,0.7118,0.7118,710600000.0
2007-09-17 10:00:00,0.7118,0.7124,0.7116,0.7119,662700000.0
2007-09-17 10:01:00,0.7119,0.71205,0.7117,0.712,232400000.0
2007-09-17 10:02:00,0.712,0.7122,0.7119,0.7119,328600001.0
2007-09-17 10:03:00,0.7119,0.712,0.71185,0.71195,85800001.0
2007-09-17 10:04:00,0.71195,0.71195,0.7116,0.7118,86199999.0
2007-09-17 10:05:00,0.71195,0.71205,0.7118,0.71205,305800001.0
2007-09-17 10:06:00,0.71205,0.7123,0.712,0.71225,36600000.0
2007-09-17 10:07:00,0.71225,0.71225,0.71225,0.71225,700000.0
2007-09-17 10:08:00,0.71235,0.7124,0.7123,0.7124,39600000.0
2007-09-17 10:09:00,0.71229,0.7124,0.71221,0.71232,434199997.0
2007-09-17 10:10:00,0.7125,0.71265,0.7125,0.7125,401200001.0
2007-09-17 10:11:00,0.7125,0.7125,0.7124,0.7124,172299999.0
2007-09-17 10:12:00,0.7124,0.7125,0.7124,0.71245,193400001.0
2007-09-17 10:13:00,0.7125,0.7126,0.7125,0.7125,71099997.0
2007-09-17 10:14:00,0.7126,0.71265,0.7124,0.7125,391900000.0
2007-09-17 10:15:00,0.7125,0.7125,0.7124,0.71245,189399998.0
2007-09-17 10:16:00,0.7125,0.7125,0.7124,0.7124,105600000.0
2007-09-17 10:17:00,0.7124,0.7124,0.712,0.7121,176199999.0
2007-09-17 10:18:00,0.7122,0.7122,0.7119,0.712,269600000.0
2007-09-17 10:19:00,0.712,0.71205,0.7118,0.712,331499999.0
2007-09-17 10:20:00,0.712,0.712,0.7119,0.7119,134000000.0
2007-09-17 10:21:00,0.7119,0.7122,0.7117,0.7122,414100001.0
2007-09-17 10:22:00,0.712,0.71205,0.7116,0.7118,564355541.0
2007-09-17 10:23:00,0.71175,0.7119,0.7117,0.7117,726999997.0
2007-09-17 10:24:00,0.7117,0.7118,0.7116,0.7117,312000001.0
2007-09-17 10:25:00,0.7117,0.7117,0.71165,0.7117,131300000.0
2007-09-17 10:26:00,0.7117,0.7117,0.71165,0.71165,149300005.0
2007-09-17 10:27:00,0.7117,0.7117,0.7116,0.7116,66000002.0
2007-09-17 10:28:00,0.7116,0.7116,0.7115,0.7116,81800000.0
2007-09-17 10:29:00,0.7115,0.7116,0.7112,0.7114,304300001.0
2007-09-17 10:30:00,0.7114,0.7116,0.711,0.7112,717600000.0
2007-09-17 10:31:00,0.7112,0.7112,0.7111,0.7112,341899986.0
2007-09-17 10:32:00,0.7111,0.7112,0.7111,0.7112,122900000.0
2007-09-17 10:33:00,0.7112,0.7112,0.7111,0.71115,37299999.0
2007-09-17 10:34:00,0.71115,0.7112,0.71115,0.7112,3400000.0
2007-09-17 10:35:00,0.7111,0.7111,0.7106,0.7109,1295800005.0
2007-09-17 10:36:00,0.7108,0.7108,0.71055,0.71055,1061900015.0
2007-09-17 10:37:00,0.71055,0.7106,0.7103,0.71035,933000007.0
2007-09-17 10:38:00,0.7104,0.7104,0.7102,0.7102,686200001.0
2007-09-17 10:39:00,0.7102,0.7104,0.71005,0.7104,684500001.0
2007-09-17 10:40:00,0.7104,0.7105,0.7102,0.71045,264199998.0
2007-09-17 10:41:00,0.71045,0.71055,0.7104,0.7105,326300000.0
2007-09-17 10:42:00,0.7105,0.7105,0.7105,0.7105,202200000.0
2007-09-17 10:43:00,0.7105,0.7105,0.71035,0.71035,168700002.0
2007-09-17 10:44:00,0.71055,0.7106,0.71,0.71,577499993.0
2007-09-17 10:45:00,0.71,0.7101,0.7099,0.70995,419900001.0
2007-09-17 10:46:00,0.70995,0.70995,0.709,0.7097,608599999.0
2007-09-17 10:47:00,0.7097,0.7098,0.7095,0.70975,536700003.0
2007-09-17 10:48:00,0.70975,0.7098,0.7097,0.7097,285999999.0
2007-09-17 10:49:00,0.7097,0.7099,0.7097,0.7097,379599997.0
2007-09-17 10:50:00,0.7098,0.71045,0.7096,0.71045,413600005.0
2007-09-17 10:51:00,0.71045,0.7108,0.71035,0.7106,947799999.0
2007-09-17 10:52:00,0.7105,0.7111,0.7105,0.7109,625799999.0
2007-09-17 10:53:00,0.711,0.711,0.7106,0.7107,438100000.0
2007-09-17 10:54:00,0.7107,0.7109,0.7104,0.7105,500700000.0
2007-09-17 10:55:00,0.7105,0.7105,0.71035,0.7105,265000000.0
2007-09-17 10:56:00,0.71045,0.7105,0.7104,0.7105,93899999.0
2007-09-17 10:57:00,0.7105,0.71055,0.7103,0.7103,126200002.0
2007-09-17 10:58:00,0.7103,0.7103,0.7101,0.7102,178800000.0
2007-09-17 10:59:00,0.7102,0.7109,0.7102,0.7109,527900000.0
2007-09-17 11:00:00,0.711,0.711,0.7106,0.711,438400002.0
2007-09-17 11:01:00,0.7109,0.7109,0.71035,0.7104,363000000.0
2007-09-17 11:02:00,0.7104,0.7106,0.71035,0.7106,324400001.0
2007-09-17 11:03:00,0.7105,0.7105,0.7104,0.7104,56800002.0
2007-09-17 11:04:00,0.7104,0.7106,0.71035,0.7105,200600003.0
2007-09-17 11:05:00,0.7105,0.7106,0.71035,0.7106,312500002.0
2007-09-17 11:06:00,0.7106,0.71095,0.7106,0.7109,194800000.0
2007-09-17 11:07:00,0.7108,0.7109,0.7105,0.7105,153800001.0
2007-09-17 11:08:00,0.7105,0.71065,0.71035,0.7106,237499997.0
2007-09-17 11:09:00,0.7105,0.71055,0.7103,0.7105,214100001.0
2007-09-17 11:10:00,0.7105,0.7105,0.7102,0.7103,293800001.0
2007-09-17 11:11:00,0.7103,0.7103,0.71,0.71005,740099995.0
2007-09-17 11:12:00,0.71005,0.7102,0.7099,0.7101,1095800006.0
2007-09-17 11:13:00,0.7101,0.7101,0.70975,0.7098,1386199996.0
2007-09-17 11:14:00,0.7098,0.7098,0.70965,0.7098,508199999.0
2007-09-17 11:15:00,0.70975,0.7099,0.7097,0.7097,1024100003.0
2007-09-17 11:16:00,0.7097,0.7098,0.7096,0.70975,99500002.0
2007-09-17 11:17:00,0.7098,0.7099,0.7098,0.7098,210999999.0
2007-09-17 11:18:00,0.7098,0.7099,0.7097,0.7097,129800000.0
2007-09-17 11:19:00,0.7097,0.7099,0.7097,0.7098,149400000.0
2007-09-17 11:20:00,0.7098,0.7105,0.7098,0.7104,433600000.0
2007-09-17 11:21:00,0.7104,0.7105,0.7102,0.7102,244100000.0
2007-09-17 11:22:00,0.7102,0.7102,0.7097,0.7097,611499996.0
2007-09-17 11:23:00,0.7097,0.7097,0.7097,0.7097,477900005.0
2007-09-17 11:24:00,0.7097,0.7097,0.7095,0.7096,529199999.0
2007-09-17 11:25:00,0.7096,0.7096,0.7096,0.7096,159800002.0
2007-09-17 11:26:00,0.7096,0.7096,0.7096,0.7096,18100000.0
2007-09-17 11:27:00,0.7096,0.7096,0.7096,0.7096,48500001.0
2007-09-17 11:28:00,0.7096,0.7096,0.7096,0.7096,58300002.0
2007-09-17 11:29:00,0.7096,0.7096,0.70955,0.7096,170200005.0
2007-09-17 11:30:00,0.7096,0.7096,0.7096,0.7096,115100003.0
2007-09-17 11:31:00,0.7096,0.7097,0.7096,0.7097,283500004.0
2007-09-17 11:32:00,0.7097,0.7097,0.7097,0.7097,415199998.0
2007-09-17 11:33:00,0.7097,0.7097,0.70945,0.7095,351500000.0
2007-09-17 11:34:00,0.7096,0.7096,0.70957,0.7096,55599999.0
2007-09-17 11:35:00,0.7096,0.7096,0.7095,0.7096,174799995.0
2007-09-17 11:36:00,0.70965,0.7099,0.70955,0.7099,378300002.0
2007-09-17 11:37:00,0.7099,0.7101,0.70965,0.70985,417200005.0
2007-09-17 11:38:00,0.7099,0.7101,0.7098,0.7099,558600001.0
2007-09-17 11:39:00,0.7099,0.7099,0.7098,0.7098,236200000.0
2007-09-17 11:40:00,0.7098,0.7098,0.7094,0.7094,409800003.0
2007-09-17 11:41:00,0.7094,0.7094,0.7094,0.7094,6400000.0
2007-09-17 11:42:00,0.7094,0.7094,0.709,0.7093,353699995.0
2007-09-17 11:43:00,0.7093,0.7093,0.70915,0.7093,584299998.0
2007-09-17 11:44:00,0.7093,0.7093,0.70905,0.70905,225600000.0
2007-09-17 11:45:00,0.70925,0.7093,0.70915,0.7092,64800000.0
2007-09-17 11:46:00,0.7091,0.7093,0.70895,0.70895,462600002.0
2007-09-17 11:47:00,0.70915,0.70915,0.7088,0.7091,133799999.0
2007-09-17 11:48:00,0.7091,0.7091,0.7088,0.7089,389200000.0
2007-09-17 11:49:00,0.7089,0.709,0.7088,0.7088,271600000.0
2007-09-17 11:50:00,0.70895,0.709,0.70865,0.7087,212499997.0
2007-09-17 11:51:00,0.7087,0.7088,0.7086,0.7087,492099999.0
2007-09-17 11:52:00,0.7088,0.7089,0.7086,0.7088,568000001.0
2007-09-17 11:53:00,0.7087,0.7089,0.7087,0.7087,494400001.0
2007-09-17 11:54:00,0.7088,0.7088,0.7086,0.70875,270400001.0
2007-09-17 11:55:00,0.7087,0.7088,0.7086,0.7087,478000001.0
2007-09-17 11:56:00,0.70865,0.7089,0.7086,0.7089,1092700006.0
2007-09-17 11:57:00,0.7089,0.7089,0.7088,0.7089,215599999.0
2007-09-17 11:58:00,0.7089,0.7093,0.7089,0.7091,273200000.0
2007-09-17 11:59:00,0.70905,0.70915,0.70905,0.70915,41200000.0
2007-09-17 12:00:00,0.7091,0.7092,0.709,0.70905,277300003.0
2007-09-17 12:01:00,0.7091,0.7092,0.7089,0.7089,109999999.0
2007-09-17 12:02:00,0.7089,0.7092,0.70885,0.7091,404699998.0
2007-09-17 12:03:00,0.7091,0.7091,0.7091,0.7091,66899997.0
2007-09-17 12:04:00,0.7091,0.7091,0.7089,0.70905,293099997.0
2007-09-17 12:05:00,0.70895,0.7091,0.70895,0.70895,153200000.0
2007-09-17 12:06:00,0.7091,0.7093,0.70885,0.7093,230399998.0
2007-09-17 12:07:00,0.7093,0.7093,0.709,0.7093,253899998.0
2007-09-17 12:08:00,0.7093,0.7093,0.70905,0.7092,307600001.0
2007-09-17 12:09:00,0.7092,0.7092,0.7091,0.7092,314499996.0
2007-09-17 12:10:00,0.7092,0.7093,0.709,0.70925,174900000.0
2007-09-17 12:11:00,0.7092,0.7093,0.70895,0.7093,33000000.0
2007-09-17 12:12:00,0.7092,0.7093,0.70905,0.70915,315600001.0
2007-09-17 12:13:00,0.70915,0.7094,0.7091,0.7092,195200000.0
2007-09-17 12:14:00,0.7092,0.7093,0.7091,0.7091,261800000.0
2007-09-17 12:15:00,0.7092,0.7093,0.7092,0.70925,139300000.0
2007-09-17 12:16:00,0.70915,0.70935,0.7091,0.7091,356900003.0
2007-09-17 12:17:00,0.7092,0.7092,0.7091,0.7092,354400004.0
2007-09-17 12:18:00,0.7092,0.7092,0.70905,0.7092,224600000.0
2007-09-17 12:19:00,0.70925,0.7093,0.7092,0.7092,339000000.0
2007-09-17 12:20:00,0.7092,0.7093,0.70915,0.7093,214399998.0
2007-09-17 12:21:00,0.70918,0.70922,0.70896,0.70904,1742799988.0
2007-09-17 12:22:00,0.7092,0.7093,0.7091,0.7092,607800002.0
2007-09-17 12:23:00,0.70915,0.7094,0.70915,0.7094,501699998.0
2007-09-17 12:24:00,0.70945,0.7095,0.70925,0.70935,137699999.0
2007-09-17 12:25:00,0.70955,0.7096,0.70945,0.70945,50200002.0
2007-09-17 12:26:00,0.70945,0.7097,0.70945,0.7096,256500003.0
2007-09-17 12:27:00,0.7096,0.7096,0.7094,0.7094,316000008.0
2007-09-17 12:28:00,0.7094,0.7097,0.7094,0.7097,97700000.0
2007-09-17 12:29:00,0.7097,0.7099,0.7096,0.7097,277499998.0
2007-09-17 12:30:00,0.7097,0.70985,0.70965,0.7098,227899999.0
2007-09-17 12:31:00,0.70975,0.7099,0.70965,0.7098,385399997.0
2007-09-17 12:32:00,0.7098,0.7098,0.70975,0.7098,169700000.0
2007-09-17 12:33:00,0.7098,0.7099,0.70975,0.7099,291500000.0
2007-09-17 12:34:00,0.7099,0.7099,0.7099,0.7099,19100000.0
2007-09-17 12:35:00,0.7099,0.7099,0.7097,0.7097,100000000.0
2007-09-17 12:36:00,0.7098,0.7098,0.7097,0.7097,24499999.0
2007-09-17 12:37:00,0.7097,0.7098,0.70945,0.7098,350499998.0
2007-09-17 12:38:00,0.7098,0.7098,0.7096,0.7096,43400002.0
2007-09-17 12:39:00,0.7096,0.7097,0.70955,0.7097,84200000.0
2007-09-17 12:40:00,0.7098,0.7098,0.70955,0.7098,145000001.0
2007-09-17 12:41:00,0.7098,0.7098,0.70955,0.7098,58600000.0
2007-09-17 12:42:00,0.7098,0.7098,0.7098,0.7098,98100000.0
2007-09-17 12:43:00,0.7098,0.7099,0.7098,0.7099,38900000.0
2007-09-17 12:44:00,0.7099,0.7101,0.7098,0.70995,485099994.0
2007-09-17 12:45:00,0.71005,0.7103,0.71,0.7103,214200000.0
2007-09-17 12:46:00,0.7102,0.71065,0.7101,0.71065,542399992.0
2007-09-17 12:47:00,0.71065,0.7107,0.71055,0.71065,178799999.0
2007-09-17 12:48:00,0.71065,0.7108,0.7106,0.71075,188699998.0
2007-09-17 12:49:00,0.7106,0.7108,0.7106,0.7108,262799999.0
2007-09-17 12:50:00,0.7107,0.7107,0.7107,0.7107,79900000.0
2007-09-17 12:51:00,0.7108,0.7108,0.7108,0.7108,22400000.0
2007-09-17 12:52:00,0.7108,0.7108,0.7106,0.7107,280699995.0
2007-09-17 12:53:00,0.7107,0.7107,0.71065,0.7107,100999999.0
2007-09-17 12:54:00,0.7107,0.7109,0.7106,0.7107,204300001.0
2007-09-17 12:55:00,0.7107,0.7109,0.7106,0.71085,313600003.0
2007-09-17 12:56:00,0.7109,0.7109,0.7108,0.71085,121800001.0
2007-09-17 12:57:00,0.71088,0.71103,0.71088,0.71094,625099995.0
2007-09-17 12:58:00,0.7109,0.7113,0.7109,0.71125,317100002.0
2007-09-17 12:59:00,0.7113,0.7113,0.7108,0.7108,596699999.0
2007-09-17 13:00:00,0.7108,0.7112,0.7107,0.711,488100000.0
2007-09-17 13:01:00,0.71095,0.71125,0.71095,0.71125,135100000.0
2007-09-17 13:02:00,0.7112,0.71165,0.7111,0.7116,944199995.0
2007-09-17 13:03:00,0.7116,0.7116,0.7114,0.7115,68400000.0
2007-09-17 13:04:00,0.7114,0.7114,0.7113,0.7113,407400002.0
2007-09-17 13:05:00,0.71132,0.71132,0.71115,0.7112,680900001.0
2007-09-17 13:06:00,0.71124,0.71135,0.71123,0.71135,301400001.0
2007-09-17 13:07:00,0.7113,0.71165,0.7113,0.7114,296200004.0
2007-09-17 13:08:00,0.71155,0.7116,0.7112,0.7112,356500005.0
2007-09-17 13:09:00,0.71115,0.7114,0.711,0.711,339500000.0
2007-09-17 13:10:00,0.7111,0.7111,0.711,0.7111,66300001.0
2007-09-17 13:11:00,0.7111,0.7114,0.71105,0.7114,44800000.0
2007-09-17 13:12:00,0.71135,0.71135,0.7113,0.71135,19000000.0
2007-09-17 13:13:00,0.7114,0.7114,0.7113,0.7113,30100000.0
2007-09-17 13:14:00,0.7113,0.7113,0.7113,0.7113,128199999.0
2007-09-17 13:15:00,0.71135,0.7115,0.7113,0.7115,201099999.0
2007-09-17 13:16:00,0.7115,0.7115,0.71125,0.71145,433299999.0
2007-09-17 13:17:00,0.7114,0.7116,0.7114,0.7116,487500003.0
2007-09-17 13:18:00,0.7116,0.7116,0.7115,0.7116,51100000.0
2007-09-17 13:19:00,0.7116,0.7116,0.71155,0.71155,47700000.0
2007-09-17 13:20:00,0.71165,0.71165,0.7115,0.71155,89699999.0
2007-09-17 13:21:00,0.71155,0.71155,0.71155,0.71155,1200000.0
2007-09-17 13:22:00,0.71155,0.7117,0.7115,0.7117,22200000.0
2007-09-17 13:23:00,0.7117,0.7117,0.7117,0.7117,12000000.0
2007-09-17 13:24:00,0.7117,0.7117,0.7115,0.7115,27900000.0
2007-09-17 13:25:00,0.71165,0.71165,0.71155,0.71165,13300000.0
2007-09-17 13:26:00,0.71165,0.71165,0.71135,0.7114,252699999.0
2007-09-17 13:27:00,0.7115,0.7115,0.7114,0.7115,92700000.0
2007-09-17 13:28:00,0.7115,0.7115,0.7111,0.7111,382900003.0
2007-09-17 13:29:00,0.7111,0.7113,0.711,0.7113,145700000.0
2007-09-17 13:30:00,0.71125,0.7113,0.71105,0.7113,195400002.0
2007-09-17 13:31:00,0.7113,0.7114,0.71115,0.71125,197200003.0
2007-09-17 13:32:00,0.7113,0.7113,0.7113,0.7113,34200000.0
2007-09-17 13:33:00,0.7113,0.7113,0.7112,0.7113,71700001.0
2007-09-17 13:34:00,0.7113,0.7113,0.7112,0.7113,161600000.0
2007-09-17 13:35:00,0.7113,0.7113,0.7112,0.7113,110100000.0
2007-09-17 13:36:00,0.7113,0.7113,0.711,0.71115,198800000.0
2007-09-17 13:37:00,0.7111,0.7113,0.711,0.7111,433900002.0
2007-09-17 13:38:00,0.7111,0.7112,0.71105,0.7111,250099999.0
2007-09-17 13:39:00,0.7111,0.7112,0.711,0.7112,192900001.0
2007-09-17 13:40:00,0.71115,0.7112,0.711,0.7112,115600001.0
2007-09-17 13:41:00,0.7112,0.7112,0.71115,0.71115,52500000.0
2007-09-17 13:42:00,0.7112,0.7112,0.7112,0.7112,12000000.0
2007-09-17 13:43:00,0.7112,0.7112,0.7112,0.7112,14400000.0
2007-09-17 13:44:00,0.7112,0.7112,0.7112,0.7112,12000000.0
2007-09-17 13:45:00,0.7112,0.7112,0.711,0.711,236799994.0
2007-09-17 13:46:00,0.711,0.711,0.7108,0.711,476600003.0
2007-09-17 13:47:00,0.7111,0.7112,0.7109,0.7111,449600001.0
2007-09-17 13:48:00,0.7111,0.7111,0.711,0.7111,350400002.0
2007-09-17 13:49:00,0.7111,0.7113,0.7109,0.71115,457800008.0
2007-09-17 13:50:00,0.7112,0.7113,0.7112,0.71125,47199999.0
2007-09-17 13:51:00,0.71135,0.7116,0.7112,0.71145,279699997.0
2007-09-17 13:52:00,0.71145,0.7116,0.71145,0.7116,38800001.0
2007-09-17 13:53:00,0.7116,0.7117,0.7116,0.7116,352700000.0
2007-09-17 13:54:00,0.7116,0.7118,0.71155,0.7116,177900003.0
2007-09-17 13:55:00,0.7117,0.7117,0.7117,0.7117,162400002.0
2007-09-17 13:56:00,0.7117,0.7118,0.7116,0.7117,231999999.0
2007-09-17 13:57:00,0.7117,0.7118,0.7116,0.7118,128900000.0
2007-09-17 13:58:00,0.7118,0.7118,0.7117,0.7117,150000000.0
2007-09-17 13:59:00,0.7118,0.7118,0.7116,0.7117,111800000.0
2007-09-17 14:00:00,0.71165,0.7117,0.7115,0.7115,125300000.0
2007-09-17 14:01:00,0.7116,0.7116,0.71145,0.71145,85200000.0
2007-09-17 14:02:00,0.7115,0.7116,0.7115,0.71155,168900000.0
2007-09-17 14:03:00,0.7115,0.71155,0.71125,0.7114,767399997.0
2007-09-17 14:04:00,0.7114,0.7115,0.71135,0.71135,78000000.0
2007-09-17 14:05:00,0.7112,0.7114,0.7111,0.7113,523700000.0
2007-09-17 14:06:00,0.7113,0.7113,0.7111,0.7111,190200000.0
2007-09-17 14:07:00,0.7112,0.7113,0.7112,0.7113,107600002.0
2007-09-17 14:08:00,0.7113,0.7114,0.7113,0.7113,175800000.0
2007-09-17 14:09:00,0.7113,0.7113,0.7113,0.7113,15900000.0
2007-09-17 14:10:00,0.7113,0.7113,0.7112,0.7112,152499997.0
2007-09-17 14:11:00,0.71125,0.7114,0.71115,0.71135,286600001.0
2007-09-17 14:12:00,0.7112,0.7113,0.7112,0.7113,290300000.0
2007-09-17 14:13:00,0.7112,0.7112,0.7111,0.71115,158399999.0
2007-09-17 14:14:00,0.7112,0.7112,0.711,0.711,481800000.0
2007-09-17 14:15:00,0.711,0.711,0.7107,0.7109,448800000.0
2007-09-17 14:16:00,0.7108,0.7109,0.7106,0.7106,251500007.0
2007-09-17 14:17:00,0.7106,0.7108,0.7105,0.7108,310400003.0
2007-09-17 14:18:00,0.7108,0.7109,0.7107,0.7108,43700001.0
2007-09-17 14:19:00,0.7108,0.7109,0.7106,0.7109,235800000.0
2007-09-17 14:20:00,0.7109,0.711,0.7108,0.71095,77000000.0
2007-09-17 14:21:00,0.711,0.711,0.7109,0.711,167000002.0
2007-09-17 14:22:00,0.7109,0.711,0.7107,0.7107,109899999.0
2007-09-17 14:23:00,0.7107,0.7108,0.7107,0.7108,14000000.0
2007-09-17 14:24:00,0.7108,0.711,0.71075,0.711,53300001.0
2007-09-17 14:25:00,0.711,0.711,0.711,0.711,28800000.0
2007-09-17 14:26:00,0.711,0.7111,0.7109,0.711,227999999.0
2007-09-17 14:27:00,0.711,0.7111,0.71085,0.711,782100013.0
2007-09-17 14:28:00,0.7111,0.7111,0.7108,0.7109,411800003.0
2007-09-17 14:29:00,0.7108,0.7108,0.71055,0.7107,79200001.0
2007-09-17 14:30:00,0.7107,0.7113,0.7105,0.7105,449100003.0
2007-09-17 14:31:00,0.7106,0.7107,0.7104,0.7105,308100000.0
2007-09-17 14:32:00,0.7104,0.7107,0.7104,0.7107,92400000.0
2007-09-17 14:33:00,0.7107,0.7107,0.7106,0.7107,252800000.0
2007-09-17 14:34:00,0.7107,0.7107,0.7107,0.7107,14400000.0
2007-09-17 14:35:00,0.7107,0.7107,0.71065,0.7107,239399996.0
2007-09-17 14:36:00,0.7107,0.7108,0.71065,0.7108,456800003.0
2007-09-17 14:37:00,0.7108,0.7108,0.71055,0.7107,423499995.0
2007-09-17 14:38:00,0.7106,0.7107,0.7105,0.71055,348199996.0
2007-09-17 14:39:00,0.71055,0.7108,0.71055,0.7108,180599999.0
2007-09-17 14:40:00,0.71075,0.7108,0.71075,0.7108,475100002.0
2007-09-17 14:41:00,0.71075,0.7108,0.7107,0.7108,152199999.0
2007-09-17 14:42:00,0.7108,0.7108,0.7107,0.7107,117199999.0
2007-09-17 14:43:00,0.7107,0.7107,0.7105,0.7106,307799996.0
2007-09-17 14:44:00,0.7106,0.7106,0.7106,0.7106,137900001.0
2007-09-17 14:45:00,0.7106,0.7106,0.7104,0.7105,348499994.0
2007-09-17 14:46:00,0.7105,0.7105,0.7102,0.7105,614900005.0
2007-09-17 14:47:00,0.71045,0.71085,0.71035,0.71085,835799999.0
2007-09-17 14:48:00,0.7107,0.7113,0.71065,0.7113,875099997.0
2007-09-17 14:49:00,0.7113,0.7114,0.71125,0.71125,797299999.0
2007-09-17 14:50:00,0.7113,0.7113,0.7108,0.71085,350300000.0
2007-09-17 14:51:00,0.7109,0.7109,0.71065,0.7107,505200000.0
2007-09-17 14:52:00,0.7107,0.7109,0.7107,0.7109,116700001.0
2007-09-17 14:53:00,0.7108,0.7108,0.71065,0.71075,218500001.0
2007-09-17 14:54:00,0.71065,0.7109,0.71065,0.7108,306500000.0
2007-09-17 14:55:00,0.7108,0.7108,0.7106,0.7106,297900003.0
2007-09-17 14:56:00,0.7106,0.7107,0.7105,0.71065,313000000.0
2007-09-17 14:57:00,0.71065,0.7108,0.71065,0.71075,636399988.0
2007-09-17 14:58:00,0.71075,0.7108,0.7105,0.7108,249899998.0
2007-09-17 14:59:00,0.7108,0.7108,0.7108,0.7108,179400007.0
2007-09-17 15:00:00,0.7107,0.7108,0.7106,0.71065,186899997.0
2007-09-17 15:01:00,0.71065,0.7107,0.7105,0.71065,183699999.0
2007-09-17 15:02:00,0.71065,0.71065,0.71065,0.71065,1500000.0
2007-09-17 15:03:00,0.7107,0.7107,0.71055,0.71065,250300006.0
2007-09-17 15:04:00,0.71065,0.71065,0.7105,0.7106,120899999.0
2007-09-17 15:05:00,0.7106,0.7107,0.7106,0.7107,752199999.0
2007-09-17 15:06:00,0.7107,0.7109,0.7106,0.71065,844499996.0
2007-09-17 15:07:00,0.71065,0.711,0.71065,0.711,420200003.0
2007-09-17 15:08:00,0.711,0.711,0.7108,0.7109,489699998.0
2007-09-17 15:09:00,0.7109,0.7111,0.7109,0.7111,199700004.0
2007-09-17 15:10:00,0.7111,0.7111,0.711,0.7111,134000002.0
2007-09-17 15:11:00,0.7111,0.7113,0.7111,0.7112,316399999.0
2007-09-17 15:12:00,0.7112,0.7112,0.7112,0.7112,305100004.0
2007-09-17 15:13:00,0.7113,0.7113,0.7111,0.7112,255400002.0
2007-09-17 15:14:00,0.7112,0.7112,0.7112,0.7112,206500007.0
2007-09-17 15:15:00,0.7112,0.7113,0.7112,0.7113,110000000.0
2007-09-17 15:16:00,0.7113,0.7114,0.7113,0.7114,260100003.0
2007-09-17 15:17:00,0.7113,0.7114,0.7113,0.7114,193500000.0
2007-09-17 15:18:00,0.7114,0.7114,0.71125,0.7113,264800004.0
2007-09-17 15:19:00,0.7113,0.7114,0.7113,0.71135,254699998.0
2007-09-17 15:20:00,0.71135,0.7114,0.7113,0.7113,177200001.0
2007-09-17 15:21:00,0.7113,0.7113,0.7112,0.7112,54300001.0
2007-09-17 15:22:00,0.7112,0.7112,0.7112,0.7112,32000000.0
2007-09-17 15:23:00,0.7112,0.7112,0.7112,0.7112,25200000.0
2007-09-17 15:24:00,0.7112,0.7113,0.7111,0.7112,293099998.0
2007-09-17 15:25:00,0.7112,0.71125,0.71115,0.7112,73000000.0
2007-09-17 15:26:00,0.7112,0.7112,0.71105,0.7111,295099999.0
2007-09-17 15:27:00,0.7113,0.7113,0.7111,0.7113,642800000.0
2007-09-17 15:28:00,0.7113,0.7113,0.7112,0.7112,297700002.0
2007-09-17 15:29:00,0.7112,0.7112,0.7112,0.7112,156199999.0
2007-09-17 15:30:00,0.7112,0.7112,0.7112,0.7112,310099999.0
2007-09-17 15:31:00,0.7112,0.71145,0.7111,0.71125,698099999.0
2007-09-17 15:32:00,0.7113,0.7116,0.7112,0.7116,563300002.0
2007-09-17 15:33:00,0.71155,0.7117,0.7113,0.7117,1121800000.0
2007-09-17 15:34:00,0.71165,0.7117,0.7115,0.7116,689000009.0
2007-09-17 15:35:00,0.71165,0.7117,0.7114,0.7116,387499997.0
2007-09-17 15:36:00,0.7116,0.7117,0.7115,0.7117,232500000.0
2007-09-17 15:37:00,0.7117,0.7117,0.7115,0.7115,103200000.0
2007-09-17 15:38:00,0.7115,0.7116,0.7115,0.7116,159100000.0
2007-09-17 15:39:00,0.7116,0.7116,0.7114,0.7115,72400000.0
2007-09-17 15:40:00,0.7115,0.7115,0.7114,0.7114,66600000.0
2007-09-17 15:41:00,0.7114,0.7115,0.7114,0.7115,45200000.0
2007-09-17 15:42:00,0.7115,0.7115,0.7114,0.7114,16600000.0
2007-09-17 15:43:00,0.7114,0.7115,0.7113,0.7113,161300000.0
2007-09-17 15:44:00,0.7115,0.7115,0.7113,0.7113,160599999.0
2007-09-17 15:45:00,0.7114,0.7114,0.7112,0.7113,421300002.0
2007-09-17 15:46:00,0.7113,0.7114,0.7112,0.7112,697400004.0
2007-09-17 15:47:00,0.7112,0.7114,0.7112,0.7114,261099998.0
2007-09-17 15:48:00,0.7114,0.7114,0.7112,0.7113,169600000.0
2007-09-17 15:49:00,0.7112,0.7113,0.7111,0.7113,175499999.0
2007-09-17 15:50:00,0.7112,0.7113,0.7112,0.7112,293700000.0
2007-09-17 15:51:00,0.7112,0.7113,0.7111,0.7113,157899999.0
2007-09-17 15:52:00,0.7112,0.7114,0.7112,0.7114,85800000.0
2007-09-17 15:53:00,0.7114,0.7116,0.7114,0.7116,249500000.0
2007-09-17 15:54:00,0.7116,0.7117,0.7115,0.7115,344700001.0
2007-09-17 15:55:00,0.7115,0.7117,0.7115,0.7117,253100001.0
2007-09-17 15:56:00,0.7117,0.7117,0.7115,0.7115,149700000.0
2007-09-17 15:57:00,0.7115,0.7116,0.7114,0.7116,287399999.0
2007-09-17 15:58:00,0.7116,0.7117,0.7115,0.7117,331299998.0
2007-09-17 15:59:00,0.7116,0.7119,0.7115,0.7118,395799998.0
2007-09-17 16:00:00,0.7118,0.7118,0.7116,0.7118,215599999.0
2007-09-17 16:01:00,0.7117,0.7117,0.7116,0.7117,79500001.0
2007-09-17 16:02:00,0.7117,0.7118,0.7116,0.7118,161100006.0
2007-09-17 16:03:00,0.7118,0.7118,0.7117,0.7118,170699999.0
2007-09-17 16:04:00,0.7118,0.7119,0.7117,0.7117,257700000.0
2007-09-17 16:05:00,0.7117,0.7117,0.7117,0.7117,184000000.0
2007-09-17 16:06:00,0.7117,0.7117,0.7117,0.7117,57600000.0
2007-09-17 16:07:00,0.7117,0.7117,0.7117,0.7117,215600001.0
2007-09-17 16:08:00,0.7117,0.7117,0.7117,0.7117,150899992.0
2007-09-17 16:09:00,0.7117,0.7117,0.7116,0.7116,128000000.0
2007-09-17 16:10:00,0.7116,0.7116,0.7115,0.7115,238199999.0
2007-09-17 16:11:00,0.7116,0.7116,0.7113,0.7114,66500000.0
2007-09-17 16:12:00,0.7113,0.7117,0.7113,0.7115,361099999.0
2007-09-17 16:13:00,0.7115,0.7117,0.7114,0.7116,174299999.0
2007-09-17 16:14:00,0.7116,0.7117,0.7114,0.7117,78000000.0
2007-09-17 16:15:00,0.7116,0.7124,0.7116,0.7123,261599999.0
2007-09-17 16:16:00,0.7123,0.7125,0.7122,0.7125,415499998.0
2007-09-17 16:17:00,0.7123,0.7125,0.7122,0.7124,256400001.0
2007-09-17 16:18:00,0.7124,0.7126,0.7123,0.7124,315800001.0
2007-09-17 16:19:00,0.7123,0.7124,0.7121,0.7123,142300000.0
2007-09-17 16:20:00,0.7123,0.7127,0.7123,0.7126,282700000.0
2007-09-17 16:21:00,0.7125,0.7127,0.7124,0.7125,224400002.0
2007-09-17 16:22:00,0.7125,0.7125,0.7122,0.7123,291400002.0
2007-09-17 16:23:00,0.7123,0.7125,0.7122,0.7124,475500000.0
2007-09-17 16:24:00,0.7125,0.7125,0.7122,0.7123,64500000.0
2007-09-17 16:25:00,0.7123,0.7123,0.7121,0.7122,235700000.0
2007-09-17 16:26:00,0.7122,0.7122,0.7119,0.7121,427700000.0
2007-09-17 16:27:00,0.7122,0.7122,0.7118,0.712,359799996.0
2007-09-17 16:28:00,0.712,0.712,0.7119,0.712,115399999.0
2007-09-17 16:29:00,0.712,0.712,0.7117,0.7117,192999998.0
2007-09-17 16:30:00,0.7117,0.7118,0.7116,0.7116,135399998.0
2007-09-17 16:31:00,0.7116,0.7122,0.7116,0.7119,222500000.0
2007-09-17 16:32:00,0.7119,0.7119,0.7116,0.7117,142099999.0
2007-09-17 16:33:00,0.7117,0.7117,0.7114,0.7115,228400000.0
2007-09-17 16:34:00,0.7115,0.7115,0.7113,0.7113,265200000.0
2007-09-17 16:35:00,0.7113,0.7113,0.7113,0.7113,42200000.0
2007-09-17 16:36:00,0.7113,0.7114,0.7112,0.7112,118800000.0
2007-09-17 16:37:00,0.7112,0.71155,0.7112,0.7114,121100000.0
2007-09-17 16:38:00,0.7114,0.7115,0.7113,0.71135,405600000.0
2007-09-17 16:39:00,0.7114,0.7115,0.71125,0.7115,217100005.0
2007-09-17 16:40:00,0.7115,0.7115,0.7113,0.7114,312400002.0
2007-09-17 16:41:00,0.7114,0.7116,0.7113,0.7113,199600000.0
2007-09-17 16:42:00,0.7114,0.7114,0.7111,0.7112,392000002.0
2007-09-17 16:43:00,0.7112,0.7113,0.7111,0.7113,297600001.0
2007-09-17 16:44:00,0.7113,0.7114,0.7112,0.7113,139500000.0
2007-09-17 16:45:00,0.7113,0.7113,0.7109,0.711,266399999.0
2007-09-17 16:46:00,0.7111,0.7112,0.711,0.7112,159300000.0
2007-09-17 16:47:00,0.7111,0.7112,0.7108,0.7108,132699998.0
2007-09-17 16:48:00,0.7107,0.7107,0.7105,0.7107,220400000.0
2007-09-17 16:49:00,0.7107,0.7107,0.7104,0.7104,74800000.0
2007-09-17 16:50:00,0.7104,0.7104,0.7101,0.7103,306499996.0
2007-09-17 16:51:00,0.7103,0.7103,0.7099,0.71,300400001.0
2007-09-17 16:52:00,0.7099,0.7101,0.7098,0.71,127700000.0
2007-09-17 16:53:00,0.71,0.71,0.7098,0.7098,61299999.0
2007-09-17 16:54:00,0.7099,0.7103,0.7099,0.7102,164900001.0
2007-09-17 16:55:00,0.7102,0.7102,0.7101,0.7102,49000000.0
2007-09-17 16:56:00,0.71006,0.71039,0.70977,0.70977,1137200002.0
2007-09-17 16:57:00,0.7103,0.7105,0.7101,0.7104,154400000.0
2007-09-17 16:58:00,0.7104,0.7105,0.7102,0.7104,111000000.0
2007-09-17 16:59:00,0.7104,0.7106,0.7104,0.7105,250500000.0
2007-09-17 17:00:00,0.7105,0.7106,0.7105,0.7106,75900000.0
2007-09-17 17:01:00,0.7106,0.7108,0.7106,0.7106,134800000.0
2007-09-17 17:02:00,0.7106,0.7106,0.7106,0.7106,5800000.0
2007-09-17 17:03:00,0.7106,0.7107,0.7104,0.7105,211800002.0
2007-09-17 17:04:00,0.7106,0.7108,0.7105,0.7108,299900003.0
2007-09-17 17:05:00,0.7108,0.711,0.7108,0.7109,310800003.0
2007-09-17 17:06:00,0.7109,0.7111,0.7109,0.7111,379900002.0
2007-09-17 17:07:00,0.7111,0.7112,0.711,0.7111,380099999.0
2007-09-17 17:08:00,0.7111,0.7112,0.711,0.7112,78100000.0
2007-09-17 17:09:00,0.7111,0.7111,0.7107,0.711,424200001.0
2007-09-17 17:10:00,0.7109,0.711,0.7107,0.7109,304099996.0
2007-09-17 17:11:00,0.7108,0.711,0.7108,0.7109,317000001.0
2007-09-17 17:12:00,0.71095,0.711,0.7108,0.7108,346400000.0
2007-09-17 17:13:00,0.71085,0.71085,0.71,0.71,837900003.0
2007-09-17 17:14:00,0.7101,0.7101,0.7099,0.7099,562900004.0
2007-09-17 17:15:00,0.71,0.7101,0.7099,0.71005,359900006.0
2007-09-17 17:16:00,0.71005,0.7101,0.7095,0.7096,646000004.0
2007-09-17 17:17:00,0.7096,0.7096,0.7093,0.7094,265800004.0
2007-09-17 17:18:00,0.7095,0.7095,0.7094,0.7095,612100009.0
2007-09-17 17:19:00,0.7095,0.7095,0.7094,0.7094,165400000.0
2007-09-17 17:20:00,0.7094,0.7094,0.7087,0.7087,650300002.0
2007-09-17 17:21:00,0.7087,0.7087,0.70785,0.708,929100001.0
2007-09-17 17:22:00,0.70795,0.708,0.7075,0.7077,392900001.0
2007-09-17 17:23:00,0.7076,0.7079,0.7074,0.7079,708699994.0
2007-09-17 17:24:00,0.7075,0.7081,0.7074,0.70795,566000000.0
2007-09-17 17:25:00,0.70795,0.708,0.7078,0.7079,699599988.0
2007-09-17 17:26:00,0.70785,0.70795,0.70775,0.7078,445699997.0
2007-09-17 17:27:00,0.7079,0.7079,0.7077,0.70775,351399997.0
2007-09-17 17:28:00,0.7077,0.7081,0.7076,0.7079,867300003.0
2007-09-17 17:29:00,0.7079,0.708,0.7075,0.7076,609799994.0
2007-09-17 17:30:00,0.7076,0.7076,0.7071,0.7071,519599995.0
2007-09-17 17:31:00,0.7071,0.7071,0.7069,0.707,308500000.0
2007-09-17 17:32:00,0.707,0.707,0.7061,0.7065,1025299999.0
2007-09-17 17:33:00,0.7065,0.7068,0.7063,0.7067,689700003.0
2007-09-17 17:34:00,0.7067,0.70685,0.7066,0.70665,478400003.0
2007-09-17 17:35:00,0.7067,0.7069,0.7064,0.7068,780000001.0
2007-09-17 17:36:00,0.7068,0.707,0.70665,0.707,794600003.0
2007-09-17 17:37:00,0.707,0.7071,0.7067,0.7068,500800000.0
2007-09-17 17:38:00,0.7068,0.7068,0.7065,0.7068,408600002.0
2007-09-17 17:39:00,0.7068,0.7071,0.7068,0.707,1043600009.0
2007-09-17 17:40:00,0.7071,0.7072,0.7068,0.7068,298000003.0
2007-09-17 17:41:00,0.7068,0.7069,0.7066,0.70665,937599993.0
2007-09-17 17:42:00,0.70665,0.7069,0.7065,0.7065,688099999.0
2007-09-17 17:43:00,0.7066,0.7068,0.7065,0.7066,714500003.0
2007-09-17 17:44:00,0.7066,0.7067,0.7062,0.7062,349400000.0
2007-09-17 17:45:00,0.7062,0.7062,0.7055,0.7055,1079999998.0
2007-09-17 17:46:00,0.7055,0.7057,0.7046,0.70495,1266600004.0
2007-09-17 17:47:00,0.70495,0.7052,0.7047,0.7051,547499996.0
2007-09-17 17:48:00,0.7051,0.7051,0.7034,0.7039,869099995.0
2007-09-17 17:49:00,0.70385,0.7042,0.7037,0.7038,1011400001.0
2007-09-17 17:50:00,0.7038,0.704,0.70365,0.7037,1103800000.0
2007-09-17 17:51:00,0.7038,0.7038,0.7031,0.7033,1380700000.0
2007-09-17 17:52:00,0.7033,0.7041,0.7032,0.7038,892000002.0
2007-09-17 17:53:00,0.7038,0.7039,0.70315,0.7032,350200002.0
2007-09-17 17:54:00,0.70325,0.70325,0.703,0.703,762599993.0
2007-09-17 17:55:00,0.7029,0.7037,0.7027,0.7036,816300001.0
2007-09-17 17:56:00,0.7036,0.7037,0.70355,0.7036,203300001.0
2007-09-17 17:57:00,0.7036,0.7038,0.7036,0.70365,655500002.0
2007-09-17 17:58:00,0.70365,0.7042,0.70365,0.7041,550999999.0
2007-09-17 17:59:00,0.7041,0.7042,0.70405,0.7041,364699999.0
2007-09-17 18:00:00,0.7041,0.7043,0.704,0.7043,614500003.0
2007-09-17 18:01:00,0.7043,0.7046,0.7043,0.7046,437500000.0
2007-09-17 18:02:00,0.70475,0.7048,0.7046,0.7046,257599997.0
2007-09-17 18:03:00,0.7046,0.7049,0.7045,0.7049,723699996.0
2007-09-17 18:04:00,0.7049,0.7049,0.70445,0.70455,555899998.0
2007-09-17 18:05:00,0.7046,0.7047,0.7046,0.7047,331800000.0
2007-09-17 18:06:00,0.7047,0.7047,0.7045,0.7045,442900005.0
2007-09-17 18:07:00,0.7044,0.7045,0.7044,0.7044,267100001.0
2007-09-17 18:08:00,0.7044,0.7045,0.7043,0.7044,216499999.0
2007-09-17 18:09:00,0.7044,0.7045,0.70405,0.7042,613699999.0
2007-09-17 18:10:00,0.7042,0.70425,0.704,0.70415,407000001.0
2007-09-17 18:11:00,0.70415,0.70435,0.7041,0.70435,163600000.0
2007-09-17 18:12:00,0.70435,0.70455,0.70435,0.70455,132000003.0
2007-09-17 18:13:00,0.7045,0.70455,0.70425,0.7044,330700004.0
2007-09-17 18:14:00,0.7044,0.7048,0.7044,0.7045,439599997.0
2007-09-17 18:15:00,0.7045,0.7048,0.7045,0.70475,177900000.0
2007-09-17 18:16:00,0.70475,0.7049,0.7047,0.7048,196800002.0
2007-09-17 18:17:00,0.7048,0.70505,0.7048,0.705,484900004.0
2007-09-17 18:18:00,0.705,0.70505,0.7049,0.70495,185100001.0
2007-09-17 18:19:00,0.7049,0.7049,0.7049,0.7049,211500004.0
2007-09-17 18:20:00,0.7049,0.70525,0.7048,0.70525,415000002.0
2007-09-17 18:21:00,0.70525,0.7053,0.70505,0.70515,384099998.0
2007-09-17 18:22:00,0.70515,0.70515,0.705,0.705,79300000.0
2007-09-17 18:23:00,0.705,0.7051,0.7049,0.70505,143099999.0
2007-09-17 18:24:00,0.70505,0.70515,0.705,0.70515,82999998.0
2007-09-17 18:25:00,0.7052,0.70525,0.705,0.7051,196200001.0
2007-09-17 18:26:00,0.7052,0.7054,0.7052,0.7054,110799999.0
2007-09-17 18:27:00,0.7054,0.7055,0.7054,0.7054,125099999.0
2007-09-17 18:28:00,0.7054,0.7056,0.7054,0.7055,294400004.0
2007-09-17 18:29:00,0.7055,0.706,0.7054,0.70595,627500005.0
2007-09-17 18:30:00,0.70595,0.7069,0.70595,0.7068,623399999.0
2007-09-17 18:31:00,0.7068,0.7069,0.7066,0.7067,824000009.0
2007-09-17 18:32:00,0.7067,0.7071,0.7067,0.70695,647900006.0
2007-09-17 18:33:00,0.707,0.707,0.7067,0.7069,754399999.0
2007-09-17 18:34:00,0.7069,0.707,0.7069,0.707,273699999.0
2007-09-17 18:35:00,0.7071,0.7075,0.70705,0.7075,356999999.0
2007-09-17 18:36:00,0.7075,0.70755,0.70725,0.70735,573800000.0
2007-09-17 18:37:00,0.7074,0.7074,0.7073,0.7073,265300005.0
2007-09-17 18:38:00,0.7073,0.7073,0.70685,0.70685,654200004.0
2007-09-17 18:39:00,0.7069,0.7069,0.7066,0.7068,326800001.0
2007-09-17 18:40:00,0.70675,0.70675,0.7061,0.7064,433300001.0
2007-09-17 18:41:00,0.7064,0.7064,0.7061,0.70615,370899998.0
2007-09-17 18:42:00,0.70615,0.7065,0.7061,0.7063,616400000.0
2007-09-17 18:43:00,0.70625,0.7063,0.70625,0.7063,97500000.0
2007-09-17 18:44:00,0.7062,0.7063,0.7062,0.7062,200099999.0
2007-09-17 18:45:00,0.7062,0.7064,0.70615,0.7064,129199999.0
2007-09-17 18:46:00,0.7064,0.7064,0.70635,0.7064,215699991.0
2007-09-17 18:47:00,0.7064,0.70665,0.7064,0.70665,99699998.0
2007-09-17 18:48:00,0.70665,0.7067,0.7065,0.70665,284800001.0
2007-09-17 18:49:00,0.70665,0.70665,0.7065,0.7065,57499999.0
2007-09-17 18:50:00,0.7065,0.70665,0.7065,0.70665,124299996.0
2007-09-17 18:51:00,0.70665,0.70665,0.7064,0.7066,84200000.0
2007-09-17 18:52:00,0.70665,0.70665,0.7062,0.7062,248200000.0
2007-09-17 18:53:00,0.70615,0.70615,0.7058,0.70615,567000002.0
2007-09-17 18:54:00,0.70615,0.7063,0.7061,0.7062,197499996.0
2007-09-17 18:55:00,0.7062,0.7062,0.70595,0.7061,316700000.0
2007-09-17 18:56:00,0.70615,0.70615,0.70615,0.70615,200000.0
2007-09-17 18:57:00,0.70615,0.7062,0.70595,0.70595,221100001.0
2007-09-17 18:58:00,0.706,0.706,0.706,0.706,86800000.0
2007-09-17 18:59:00,0.7061,0.7069,0.706,0.7068,557699998.0
2007-09-17 19:00:00,0.7068,0.7072,0.7067,0.7072,579200000.0
2007-09-17 19:01:00,0.7072,0.7072,0.7067,0.7068,715699997.0
2007-09-17 19:02:00,0.7068,0.7068,0.7066,0.7067,327499999.0
2007-09-17 19:03:00,0.7067,0.7068,0.7066,0.7067,244600000.0
2007-09-17 19:04:00,0.7067,0.7067,0.7066,0.7066,107200000.0
2007-09-17 19:05:00,0.7066,0.7066,0.7066,0.7066,44800000.0
2007-09-17 19:06:00,0.7066,0.7066,0.7065,0.7065,210400001.0
2007-09-17 19:07:00,0.7066,0.7066,0.70655,0.7066,211900001.0
2007-09-17 19:08:00,0.70612,0.70638,0.70605,0.7061,963899998.0
2007-09-17 19:09:00,0.7066,0.7066,0.7064,0.7065,118900000.0
2007-09-17 19:10:00,0.70612,0.70666,0.70612,0.70627,829899998.0
2007-09-17 19:11:00,0.7065,0.7065,0.7065,0.7065,152600001.0
2007-09-17 19:12:00,0.7065,0.7065,0.7064,0.7064,143199998.0
2007-09-17 19:13:00,0.7064,0.70655,0.7063,0.7065,176800002.0
2007-09-17 19:14:00,0.7066,0.7066,0.7064,0.7066,122199997.0
2007-09-17 19:15:00,0.7066,0.7069,0.7066,0.7069,144799999.0
2007-09-17 19:16:00,0.70695,0.70695,0.7069,0.7069,70300000.0
2007-09-17 19:17:00,0.7069,0.7069,0.7069,0.7069,17400000.0
2007-09-17 19:18:00,0.7069,0.707,0.7066,0.707,433100005.0
2007-09-17 19:19:00,0.707,0.707,0.7069,0.707,16300000.0
2007-09-17 19:20:00,0.707,0.707,0.7069,0.707,88999999.0
2007-09-17 19:21:00,0.70695,0.70695,0.7069,0.7069,67699999.0
2007-09-17 19:22:00,0.70695,0.70695,0.7065,0.70675,418899999.0
2007-09-17 19:23:00,0.70675,0.7068,0.7067,0.7067,150499999.0
2007-09-17 19:24:00,0.7067,0.7067,0.7067,0.7067,41000000.0
2007-09-17 19:25:00,0.7067,0.7068,0.7066,0.70675,164999998.0
2007-09-17 19:26:00,0.7068,0.7068,0.7067,0.7068,90000001.0
2007-09-17 19:27:00,0.7068,0.7068,0.7065,0.7065,188199999.0
2007-09-17 19:28:00,0.7064,0.7064,0.7064,0.7064,27999999.0
2007-09-17 19:29:00,0.70612,0.70635,0.70601,0.70635,211000010.0
2007-09-17 19:30:00,0.7064,0.7064,0.7064,0.7064,8000000.0
2007-09-17 19:31:00,0.7065,0.7065,0.7065,0.7065,13500000.0
2007-09-17 19:32:00,0.7065,0.70655,0.7064,0.70655,157899999.0
2007-09-17 19:33:00,0.70655,0.70655,0.7063,0.7063,118900000.0
2007-09-17 19:34:00,0.7063,0.70635,0.706,0.70605,138400001.0
2007-09-17 19:35:00,0.70605,0.7061,0.7057,0.7059,1075900002.0
2007-09-17 19:36:00,0.706,0.7062,0.7058,0.7058,381100002.0
2007-09-17 19:37:00,0.7059,0.70605,0.7055,0.7058,1107899998.0
2007-09-17 19:38:00,0.7057,0.7058,0.7056,0.7056,138500000.0
2007-09-17 19:39:00,0.7057,0.7057,0.7054,0.7056,196599997.0
2007-09-17 19:40:00,0.7056,0.7056,0.70555,0.70555,51100001.0
2007-09-17 19:41:00,0.7056,0.7056,0.70555,0.7056,34600000.0
2007-09-17 19:42:00,0.7056,0.70565,0.7055,0.7056,100200000.0
2007-09-17 19:43:00,0.70565,0.7058,0.7056,0.7057,236399997.0
2007-09-17 19:44:00,0.7057,0.7057,0.7057,0.7057,21299999.0
2007-09-17 19:45:00,0.7057,0.7058,0.7057,0.7058,103700001.0
2007-09-17 19:46:00,0.7058,0.7058,0.7058,0.7058,155100000.0
2007-09-17 19:47:00,0.7058,0.7058,0.70575,0.70575,31700000.0
2007-09-17 19:48:00,0.7058,0.7061,0.7058,0.7061,178300001.0
2007-09-17 19:49:00,0.70615,0.7063,0.7061,0.7062,247400000.0
2007-09-17 19:50:00,0.7062,0.7063,0.706,0.7061,182300001.0
2007-09-17 19:51:00,0.7061,0.7063,0.7061,0.7061,203100000.0
2007-09-17 19:52:00,0.7062,0.7062,0.7061,0.7061,22600000.0
2007-09-17 19:53:00,0.7061,0.7062,0.7061,0.7062,63199999.0
2007-09-17 19:54:00,0.7062,0.7064,0.7062,0.7064,180400001.0
2007-09-17 19:55:00,0.70601,0.7062,0.70573,0.70599,283799999.0
2007-09-17 19:56:00,0.7064,0.7064,0.7063,0.70635,52800000.0
2007-09-17 19:57:00,0.7064,0.7064,0.7063,0.7064,72400000.0
2007-09-17 19:58:00,0.7064,0.7064,0.7062,0.7062,95400000.0
2007-09-17 19:59:00,0.7062,0.7062,0.7062,0.7062,37200000.0
2007-09-17 20:00:00,0.7063,0.7063,0.7061,0.7062,199300000.0
2007-09-17 20:01:00,0.7062,0.7062,0.7061,0.7061,176600003.0
2007-09-17 20:02:00,0.7062,0.7064,0.70615,0.70615,411000003.0
2007-09-17 20:03:00,0.7062,0.7064,0.7062,0.7063,197200000.0
2007-09-17 20:04:00,0.7063,0.7063,0.7063,0.7063,97000000.0
2007-09-17 20:05:00,0.7063,0.7063,0.70615,0.70615,163800004.0
2007-09-17 20:06:00,0.70615,0.7062,0.70615,0.70615,112000001.0
2007-09-17 20:07:00,0.70615,0.7062,0.7059,0.7059,507999996.0
2007-09-17 20:08:00,0.7058,0.7059,0.7058,0.7059,332299992.0
2007-09-17 20:09:00,0.7059,0.7059,0.7058,0.7058,241899998.0
2007-09-17 20:10:00,0.7058,0.7058,0.7058,0.7058,72000000.0
2007-09-17 20:11:00,0.7058,0.7058,0.7055,0.7055,329399998.0
2007-09-17 20:12:00,0.7055,0.7056,0.7055,0.7055,110000000.0
2007-09-17 20:13:00,0.7055,0.7057,0.7055,0.7055,131900000.0
2007-09-17 20:14:00,0.7055,0.7055,0.7055,0.7055,49599998.0
2007-09-17 20:15:00,0.7055,0.7055,0.7055,0.7055,45400002.0
2007-09-17 20:16:00,0.7055,0.7057,0.7055,0.7057,49400002.0
2007-09-17 20:17:00,0.70565,0.70565,0.7055,0.7055,17500000.0
2007-09-17 20:18:00,0.7055,0.7055,0.7055,0.7055,200100002.0
2007-09-17 20:19:00,0.7053,0.70539,0.70518,0.7053,209700000.0
2007-09-17 20:20:00,0.7055,0.7055,0.7054,0.7054,131500005.0
2007-09-17 20:21:00,0.7055,0.7055,0.7054,0.7055,153900006.0
2007-09-17 20:22:00,0.7054,0.7055,0.7054,0.7055,71500002.0
2007-09-17 20:23:00,0.7055,0.70565,0.70545,0.70545,175699999.0
2007-09-17 20:24:00,0.70545,0.7056,0.7052,0.7053,584799994.0
2007-09-17 20:25:00,0.7053,0.7055,0.7053,0.7054,269200002.0
2007-09-17 20:26:00,0.7054,0.7056,0.7052,0.7055,690699998.0
2007-09-17 20:27:00,0.70555,0.7058,0.70555,0.7056,200400000.0
2007-09-17 20:28:00,0.7056,0.7056,0.705,0.7056,708600001.0
2007-09-17 20:29:00,0.7059,0.7059,0.7055,0.7057,1322200001.0
2007-09-17 20:30:00,0.7055,0.7055,0.70535,0.70535,1322200001.0
2007-09-17 20:32:00,0.7057,0.7059,0.7055,0.7057,253300000.0
2007-09-17 20:33:00,0.7055,0.706,0.7055,0.706,253300000.0
2007-09-17 20:34:00,0.706,0.7063,0.7059,0.7062,863300003.0
2007-09-17 20:35:00,0.7062,0.7067,0.7062,0.7064,411899998.0
2007-09-17 20:36:00,0.7065,0.7067,0.7065,0.70655,326800001.0
2007-09-17 20:37:00,0.70655,0.7067,0.7065,0.7067,91299999.0
2007-09-17 20:38:00,0.7067,0.7068,0.7067,0.7067,177200001.0
2007-09-17 20:39:00,0.7067,0.7067,0.7066,0.7066,170599998.0
2007-09-17 20:40:00,0.7066,0.7067,0.70655,0.7066,196200001.0
2007-09-17 20:41:00,0.7066,0.7066,0.7065,0.7066,148200002.0
2007-09-17 20:42:00,0.7066,0.7066,0.7066,0.7066,78900001.0
2007-09-17 20:43:00,0.70655,0.7066,0.70655,0.7066,71300003.0
2007-09-17 20:44:00,0.7066,0.7066,0.7066,0.7066,33400002.0
2007-09-17 20:45:00,0.7065,0.7066,0.7065,0.7066,27000001.0
2007-09-17 20:46:00,0.70615,0.70624,0.70603,0.70607,111900000.0
2007-09-17 20:47:00,0.7061,0.70648,0.70608,0.7064,208399998.0
2007-09-17 20:48:00,0.7066,0.7066,0.7066,0.7066,156499994.0
2007-09-17 20:49:00,0.7066,0.7066,0.7065,0.7066,182699999.0
2007-09-17 20:50:00,0.70627,0.70654,0.70614,0.70614,106600000.0
2007-09-17 20:51:00,0.7066,0.7066,0.7066,0.7066,101900000.0
2007-09-17 20:52:00,0.7066,0.7066,0.7064,0.7064,50300000.0
2007-09-17 20:53:00,0.7064,0.7064,0.7064,0.7064,37700000.0
2007-09-17 20:54:00,0.7064,0.7064,0.706,0.7061,313000001.0
2007-09-17 20:55:00,0.706,0.7061,0.7059,0.7061,106800000.0
2007-09-17 20:56:00,0.7061,0.7061,0.706,0.706,54400000.0
2007-09-17 20:57:00,0.706,0.706,0.7059,0.7059,156800000.0
2007-09-17 20:58:00,0.706,0.706,0.7059,0.706,108800000.0
2007-09-17 20:59:00,0.706,0.706,0.7057,0.7058,247199997.0
2007-09-17 21:00:00,0.7058,0.7058,0.7054,0.7054,291400000.0
2007-09-17 21:01:00,0.7054,0.7058,0.70525,0.7057,64700000.0
2007-09-17 21:02:00,0.7057,0.7057,0.7052,0.7054,304200000.0
2007-09-17 21:03:00,0.7054,0.7058,0.7054,0.7058,194500000.0
2007-09-17 21:04:00,0.7058,0.7058,0.70475,0.70495,444700000.0
2007-09-17 21:05:00,0.705,0.705,0.7047,0.70495,471100001.0
2007-09-17 21:06:00,0.70495,0.7051,0.70495,0.70495,300100000.0
2007-09-17 21:07:00,0.705,0.7052,0.70495,0.7052,122200000.0
2007-09-17 21:08:00,0.7052,0.7054,0.70515,0.7052,163900000.0
2007-09-17 21:09:00,0.7052,0.7054,0.7052,0.7054,78800000.0
2007-09-17 21:10:00,0.7054,0.70555,0.7054,0.70555,65600000.0
2007-09-17 21:11:00,0.70555,0.70555,0.70545,0.7055,139200001.0
2007-09-17 21:12:00,0.7053,0.70555,0.7053,0.7054,152300000.0
2007-09-17 21:13:00,0.7053,0.70555,0.7052,0.7055,333099999.0
2007-09-17 21:14:00,0.7055,0.7055,0.7054,0.7054,111899998.0
2007-09-17 21:15:00,0.7054,0.7054,0.70535,0.70535,123700000.0
2007-09-17 21:16:00,0.70516,0.70529,0.70503,0.70519,269800001.0
2007-09-17 21:17:00,0.70522,0.70526,0.70507,0.70515,387599998.0
2007-09-17 21:18:00,0.70516,0.70533,0.7051,0.70517,712999991.0
2007-09-17 21:19:00,0.70527,0.70527,0.70508,0.70527,384599999.0
2007-09-17 21:20:00,0.70527,0.70538,0.70507,0.70525,287700001.0
2007-09-17 21:21:00,0.70526,0.70532,0.70512,0.70514,488299999.0
2007-09-17 21:22:00,0.7054,0.7054,0.7054,0.7054,17000000.0
2007-09-17 21:23:00,0.7054,0.70565,0.7054,0.70565,135800001.0
2007-09-17 21:24:00,0.7055,0.70565,0.7055,0.70565,15400000.0
2007-09-17 21:25:00,0.70565,0.70565,0.70565,0.70565,600000.0
2007-09-17 21:26:00,0.7057,0.7057,0.70565,0.7057,15300000.0
2007-09-17 21:27:00,0.70532,0.70558,0.70514,0.70543,438099995.0
2007-09-17 21:28:00,0.7056,0.7056,0.7056,0.7056,9100000.0
2007-09-17 21:29:00,0.70537,0.70545,0.70526,0.70533,287799997.0
2007-09-17 21:30:00,0.7056,0.70565,0.7055,0.70565,35800000.0
2007-09-17 21:31:00,0.70565,0.70565,0.7054,0.7055,106800000.0
2007-09-17 21:32:00,0.7055,0.7055,0.7054,0.7054,171200000.0
2007-09-17 21:33:00,0.7054,0.7055,0.7053,0.7053,137700000.0
2007-09-17 21:34:00,0.7053,0.7054,0.7052,0.7054,418799997.0
2007-09-17 21:35:00,0.7054,0.7054,0.7054,0.7054,8500000.0
2007-09-17 21:36:00,0.7054,0.7055,0.7053,0.7053,71800000.0
2007-09-17 21:37:00,0.7052,0.7054,0.7052,0.7054,91400000.0
2007-09-17 21:38:00,0.70507,0.70532,0.7049,0.70512,69300000.0
2007-09-17 21:39:00,0.7054,0.7056,0.7052,0.7055,386899998.0
2007-09-17 21:40:00,0.7055,0.7055,0.7054,0.7054,82200000.0
2007-09-17 21:41:00,0.7053,0.7053,0.7053,0.7053,94500002.0
2007-09-17 21:42:00,0.70511,0.70525,0.70509,0.70516,112400000.0
2007-09-17 21:43:00,0.7055,0.7055,0.7053,0.7053,97800000.0
2007-09-17 21:44:00,0.7053,0.7053,0.7053,0.7053,94500000.0
2007-09-17 21:45:00,0.7053,0.7053,0.7052,0.7052,96100000.0
2007-09-17 21:46:00,0.7053,0.7053,0.7053,0.7053,70800000.0
2007-09-17 21:47:00,0.7053,0.7053,0.7052,0.70525,138700000.0
2007-09-17 21:48:00,0.7053,0.7054,0.7052,0.7052,521099997.0
2007-09-17 21:49:00,0.7052,0.7052,0.7052,0.7052,16600000.0
2007-09-17 21:50:00,0.70515,0.7054,0.70515,0.7053,249500003.0
2007-09-17 21:51:00,0.7053,0.7053,0.7053,0.7053,34700001.0
2007-09-17 21:52:00,0.7053,0.7053,0.70515,0.70525,279200002.0
2007-09-17 21:53:00,0.70525,0.7053,0.705,0.7051,175700000.0
2007-09-17 21:54:00,0.7051,0.70525,0.7048,0.7051,930699998.0
2007-09-17 21:55:00,0.705,0.70525,0.705,0.70525,74000001.0
2007-09-17 21:56:00,0.70525,0.70525,0.7052,0.7052,36800000.0
2007-09-17 21:57:00,0.70525,0.7053,0.7052,0.7052,75700000.0
2007-09-17 21:58:00,0.70525,0.7053,0.7052,0.7052,51000000.0
2007-09-17 21:59:00,0.7052,0.7052,0.7052,0.7052,56200000.0
2007-09-17 22:00:00,0.7051,0.70525,0.70495,0.70525,127100001.0
2007-09-17 22:01:00,0.70525,0.7053,0.7052,0.7052,59699998.0
2007-09-17 22:02:00,0.7052,0.70525,0.7052,0.70525,74099998.0
2007-09-17 22:03:00,0.70525,0.70525,0.70525,0.70525,500000.0
2007-09-17 22:04:00,0.7053,0.7053,0.7052,0.7052,36699999.0
2007-09-17 22:05:00,0.7052,0.70525,0.7051,0.70525,159400000.0
2007-09-17 22:06:00,0.7053,0.7053,0.7052,0.7052,41500000.0
2007-09-17 22:07:00,0.7052,0.7052,0.7052,0.7052,15800000.0
2007-09-17 22:08:00,0.70481,0.70504,0.70481,0.70488,121699999.0
2007-09-17 22:09:00,0.7052,0.7052,0.70505,0.7051,189600005.0
2007-09-17 22:10:00,0.7051,0.7051,0.7051,0.7051,24600000.0
2007-09-17 22:11:00,0.70505,0.7051,0.70505,0.7051,37799999.0
2007-09-17 22:12:00,0.70505,0.70505,0.7049,0.7049,89999998.0
2007-09-17 22:13:00,0.705,0.705,0.7048,0.70485,195500002.0
2007-09-17 22:14:00,0.70485,0.70495,0.7047,0.70485,103300002.0
2007-09-17 22:15:00,0.70485,0.70485,0.7046,0.70475,537499999.0
2007-09-17 22:16:00,0.70475,0.70485,0.7043,0.70465,470300003.0
2007-09-17 22:17:00,0.7047,0.7048,0.7046,0.70475,232300000.0
2007-09-17 22:18:00,0.70475,0.7048,0.7047,0.7047,122500001.0
2007-09-17 22:19:00,0.7047,0.7053,0.7047,0.70505,350200002.0
2007-09-17 22:20:00,0.7052,0.7056,0.7052,0.7056,345600000.0
2007-09-17 22:21:00,0.7056,0.7058,0.70545,0.7055,178400000.0
2007-09-17 22:22:00,0.7055,0.7055,0.70515,0.70515,150899998.0
2007-09-17 22:23:00,0.70515,0.70515,0.70515,0.70515,20600000.0
2007-09-17 22:24:00,0.7051,0.70531,0.70502,0.70516,148400001.0
2007-09-17 22:25:00,0.7052,0.7054,0.7052,0.7054,142300000.0
2007-09-17 22:26:00,0.70535,0.7055,0.7053,0.7053,176100004.0
2007-09-17 22:27:00,0.7053,0.7053,0.70525,0.70525,74500000.0
2007-09-17 22:28:00,0.7053,0.7057,0.7053,0.7057,127600000.0
2007-09-17 22:29:00,0.7057,0.7057,0.7053,0.7055,392900002.0
2007-09-17 22:30:00,0.70506,0.7055,0.70506,0.70523,149199998.0
2007-09-17 22:31:00,0.70524,0.70542,0.70524,0.70532,146499996.0
2007-09-17 22:32:00,0.7056,0.7059,0.7056,0.7059,46100000.0
2007-09-17 22:33:00,0.7059,0.7059,0.7054,0.7057,313899999.0
2007-09-17 22:34:00,0.7057,0.7057,0.7057,0.7057,11900000.0
2007-09-17 22:35:00,0.7056,0.7057,0.7056,0.7057,47800000.0
2007-09-17 22:36:00,0.7057,0.7061,0.7057,0.706,148700000.0
2007-09-17 22:37:00,0.706,0.706,0.706,0.706,900000.0
2007-09-17 22:38:00,0.706,0.706,0.7059,0.7059,130800002.0
2007-09-17 22:39:00,0.7059,0.706,0.7059,0.706,33600000.0
2007-09-17 22:40:00,0.706,0.706,0.706,0.706,10900000.0
2007-09-17 22:41:00,0.706,0.706,0.7059,0.706,117400000.0
2007-09-17 22:42:00,0.706,0.706,0.70585,0.706,116500001.0
2007-09-17 22:43:00,0.706,0.7067,0.7058,0.7061,199900000.0
2007-09-17 22:44:00,0.7061,0.7064,0.7056,0.7064,563300000.0
2007-09-17 22:45:00,0.7067,0.7069,0.7064,0.7065,315500000.0
2007-09-17 22:46:00,0.70636,0.70638,0.7058,0.70605,140300000.0
2007-09-17 22:47:00,0.7064,0.7064,0.7063,0.7063,62400000.0
2007-09-17 22:48:00,0.7062,0.7064,0.7062,0.7063,123100000.0
2007-09-17 22:49:00,0.7063,0.7063,0.7062,0.7062,46200000.0
2007-09-17 22:50:00,0.7062,0.7063,0.7062,0.7062,103500000.0
2007-09-17 22:51:00,0.7062,0.7063,0.7062,0.7063,43800000.0
2007-09-17 22:52:00,0.7063,0.7068,0.7063,0.7064,275199999.0
2007-09-17 22:53:00,0.7064,0.7068,0.7064,0.7066,255700000.0
2007-09-17 22:54:00,0.7066,0.7068,0.70625,0.70625,112500000.0
2007-09-17 22:55:00,0.7064,0.7066,0.7063,0.7063,56400000.0
2007-09-17 22:56:00,0.7063,0.7066,0.7063,0.7066,179100000.0
2007-09-17 22:57:00,0.70655,0.7071,0.70655,0.7068,88800000.0
2007-09-17 22:58:00,0.7068,0.7068,0.7064,0.7066,105200000.0
2007-09-17 22:59:00,0.7065,0.7065,0.7065,0.7065,8000000.0
2007-09-17 23:00:00,0.70648,0.70677,0.70644,0.70677,119000001.0
2007-09-17 23:01:00,0.70652,0.70654,0.70626,0.70626,61800000.0
2007-09-17 23:02:00,0.70643,0.70646,0.70618,0.70633,99400000.0
2007-09-17 23:03:00,0.70637,0.70648,0.70622,0.70648,135200000.0
2007-09-17 23:04:00,0.7065,0.7065,0.706,0.7062,19900000.0
2007-09-17 23:05:00,0.7059,0.706,0.7057,0.7058,24500000.0
2007-09-17 23:06:00,0.7058,0.7062,0.7055,0.7062,24200000.0
2007-09-17 23:07:00,0.7063,0.7063,0.7059,0.7059,29600000.0
2007-09-17 23:08:00,0.7059,0.7059,0.7059,0.7059,400000.0
2007-09-17 23:09:00,0.70571,0.70591,0.70571,0.70582,110900000.0
2007-09-17 23:10:00,0.7059,0.7061,0.7059,0.7061,30100000.0
2007-09-17 23:11:00,0.7061,0.7061,0.7059,0.7059,12200000.0
2007-09-17 23:12:00,0.7061,0.7061,0.7061,0.7061,9000000.0
2007-09-17 23:13:00,0.706,0.706,0.7057,0.7058,50800000.0
2007-09-17 23:14:00,0.7058,0.7058,0.7053,0.7058,25800000.0
2007-09-17 23:15:00,0.7059,0.706,0.7058,0.7058,13100000.0
2007-09-17 23:16:00,0.706,0.706,0.7059,0.7059,24200000.0
2007-09-17 23:17:00,0.7059,0.7062,0.7059,0.7062,92500000.0
2007-09-17 23:18:00,0.7062,0.7062,0.7062,0.7062,15200000.0
2007-09-17 23:19:00,0.7062,0.7062,0.7061,0.7062,49300000.0
2007-09-17 23:20:00,0.70602,0.70616,0.70587,0.70597,114900000.0
2007-09-17 23:21:00,0.7059,0.70597,0.70587,0.70588,142100002.0
2007-09-17 23:22:00,0.70588,0.70607,0.70581,0.70598,287000001.0
2007-09-17 23:23:00,0.70593,0.70595,0.70581,0.70589,105400001.0
2007-09-17 23:24:00,0.70588,0.70602,0.70568,0.70581,527300003.0
2007-09-17 23:25:00,0.7061,0.7061,0.70585,0.70585,22300000.0
2007-09-17 23:26:00,0.7057,0.7058,0.7052,0.7058,46100000.0
2007-09-17 23:27:00,0.7058,0.7067,0.7058,0.7063,107500000.0
2007-09-17 23:28:00,0.7062,0.7062,0.7061,0.7061,41700000.0
2007-09-17 23:29:00,0.7061,0.7066,0.7061,0.7064,84100000.0
2007-09-17 23:30:00,0.7064,0.7067,0.7062,0.7062,76000000.0
2007-09-17 23:31:00,0.7064,0.7064,0.7062,0.7062,85900000.0
2007-09-17 23:32:00,0.7062,0.7062,0.706,0.70615,68500000.0
2007-09-17 23:33:00,0.7062,0.7062,0.70605,0.7062,169300001.0
2007-09-17 23:34:00,0.7062,0.7062,0.706,0.7062,36400000.0
2007-09-17 23:35:00,0.7061,0.7063,0.706,0.7063,204300001.0
2007-09-17 23:36:00,0.7063,0.7063,0.7058,0.7058,42600000.0
2007-09-17 23:37:00,0.70575,0.7064,0.70575,0.7062,125600000.0
2007-09-17 23:38:00,0.70591,0.70619,0.70582,0.70586,341299996.0
2007-09-17 23:39:00,0.7062,0.7062,0.70615,0.70615,45400000.0
2007-09-17 23:40:00,0.7062,0.7062,0.7062,0.7062,25100000.0
2007-09-17 23:41:00,0.7062,0.7062,0.7061,0.7062,64200000.0
2007-09-17 23:42:00,0.7062,0.7062,0.706,0.706,50400000.0
2007-09-17 23:43:00,0.706,0.7061,0.706,0.7061,53600000.0
2007-09-17 23:44:00,0.7061,0.7061,0.7057,0.7057,155000000.0
2007-09-17 23:45:00,0.7057,0.7058,0.7056,0.7057,158600000.0
2007-09-17 23:46:00,0.7057,0.7058,0.7056,0.7058,156700000.0
2007-09-17 23:47:00,0.7057,0.7058,0.7056,0.7058,113000000.0
2007-09-17 23:48:00,0.7058,0.7058,0.7058,0.7058,56200000.0
2007-09-17 23:49:00,0.7058,0.7058,0.7056,0.7058,83000000.0
2007-09-17 23:50:00,0.7058,0.7058,0.7055,0.7056,169100000.0
2007-09-17 23:51:00,0.7057,0.7058,0.7056,0.7057,82400000.0
2007-09-17 23:52:00,0.7058,0.7058,0.7057,0.7058,68600000.0
2007-09-17 23:53:00,0.7058,0.7058,0.7056,0.7058,136900000.0
2007-09-17 23:54:00,0.7058,0.7058,0.7058,0.7058,23600000.0
2007-09-17 23:55:00,0.7058,0.7058,0.7058,0.7058,28800000.0
2007-09-17 23:56:00,0.70556,0.70574,0.70547,0.7057,155800000.0
2007-09-17 23:57:00,0.7058,0.7058,0.7058,0.7058,30100000.0
2007-09-17 23:58:00,0.7058,0.7058,0.7058,0.7058,37000000.0
2007-09-17 23:59:00,0.7057,0.7058,0.7057,0.7058,172800000.0
2007-09-18 00:00:00,0.7058,0.7058,0.70575,0.7058,16800000.0
2007-09-18 00:01:00,0.7058,0.7058,0.7058,0.7058,30700000.0
2007-09-18 00:02:00,0.7058,0.7058,0.7058,0.7058,20700000.0
2007-09-18 00:03:00,0.7058,0.7059,0.7055,0.7058,302500000.0
2007-09-18 00:04:00,0.7059,0.7062,0.7059,0.7061,120100000.0
2007-09-18 00:05:00,0.7061,0.7063,0.7061,0.7063,57800000.0
2007-09-18 00:06:00,0.70583,0.70612,0.70583,0.70612,196100001.0
2007-09-18 00:07:00,0.7063,0.7068,0.7063,0.7065,260100000.0
2007-09-18 00:08:00,0.7065,0.7065,0.7062,0.7062,137300000.0
2007-09-18 00:09:00,0.70602,0.70632,0.70596,0.70621,190300001.0
2007-09-18 00:10:00,0.7063,0.7063,0.7059,0.7061,85200000.0
2007-09-18 00:11:00,0.7061,0.7061,0.7061,0.7061,5300000.0
2007-09-18 00:12:00,0.7061,0.7062,0.7058,0.7059,105600000.0
2007-09-18 00:13:00,0.706,0.7062,0.7059,0.70605,163000000.0
2007-09-18 00:14:00,0.7061,0.7061,0.7059,0.7061,28800000.0
2007-09-18 00:15:00,0.7061,0.7061,0.7059,0.706,70100000.0
2007-09-18 00:16:00,0.706,0.7062,0.7059,0.7062,102400000.0
2007-09-18 00:17:00,0.7061,0.7061,0.7061,0.7061,19600000.0
2007-09-18 00:18:00,0.70573,0.70609,0.70569,0.70593,550800000.0
2007-09-18 00:19:00,0.7061,0.7061,0.7061,0.7061,20000000.0
2007-09-18 00:20:00,0.7061,0.7061,0.7061,0.7061,10900000.0
2007-09-18 00:21:00,0.7061,0.7061,0.7059,0.7061,270900000.0
2007-09-18 00:22:00,0.70601,0.70601,0.70568,0.7059,1214800001.0
2007-09-18 00:23:00,0.7061,0.7061,0.7059,0.706,122800000.0
2007-09-18 00:24:00,0.70605,0.70605,0.70605,0.70605,6000000.0
2007-09-18 00:25:00,0.7061,0.7061,0.7061,0.7061,30700000.0
2007-09-18 00:26:00,0.70615,0.70615,0.70615,0.70615,1500000.0
2007-09-18 00:27:00,0.70582,0.70603,0.7056,0.7058,872700000.0
2007-09-18 00:28:00,0.70582,0.70605,0.70581,0.70584,627700005.0
2007-09-18 00:29:00,0.70576,0.70581,0.70556,0.7057,1741600002.0
2007-09-18 00:30:00,0.7062,0.7063,0.7062,0.7062,164400001.0
2007-09-18 00:31:00,0.7063,0.7064,0.7063,0.7064,67300000.0
2007-09-18 00:32:00,0.7064,0.7064,0.7063,0.7063,75300002.0
2007-09-18 00:33:00,0.70594,0.70606,0.70571,0.706,557100001.0
2007-09-18 00:34:00,0.7063,0.7063,0.7063,0.7063,15100000.0
2007-09-18 00:35:00,0.70613,0.7063,0.70605,0.70606,193999997.0
2007-09-18 00:36:00,0.70592,0.70612,0.70592,0.7061,307399999.0
2007-09-18 00:37:00,0.70606,0.70624,0.70591,0.70591,797900001.0
2007-09-18 00:38:00,0.70602,0.70622,0.706,0.70612,629400000.0
2007-09-18 00:39:00,0.7062,0.7062,0.7062,0.7062,48500000.0
2007-09-18 00:40:00,0.70625,0.70625,0.70625,0.70625,1500000.0
2007-09-18 00:41:00,0.70592,0.70601,0.70582,0.70598,478500000.0
2007-09-18 00:42:00,0.70608,0.7061,0.70579,0.70581,372300000.0
2007-09-18 00:43:00,0.70625,0.7063,0.70625,0.7063,30700000.0
2007-09-18 00:44:00,0.70592,0.70611,0.70586,0.70598,168999999.0
2007-09-18 00:45:00,0.70598,0.70602,0.70591,0.70591,86399999.0
2007-09-18 00:46:00,0.70589,0.70597,0.70575,0.70579,576400003.0
2007-09-18 00:47:00,0.70575,0.70619,0.70575,0.70579,627299999.0
2007-09-18 00:48:00,0.7063,0.7063,0.7063,0.7063,78000000.0
2007-09-18 00:49:00,0.7063,0.7063,0.7062,0.7062,72400001.0
2007-09-18 00:50:00,0.70595,0.70639,0.70577,0.70639,121699995.0
2007-09-18 00:51:00,0.7062,0.7062,0.7062,0.7062,77099999.0
2007-09-18 00:52:00,0.70625,0.70625,0.70625,0.70625,1500000.0
2007-09-18 00:53:00,0.70579,0.70599,0.70579,0.70585,181700000.0
2007-09-18 00:54:00,0.70582,0.70599,0.70579,0.70582,351600006.0
2007-09-18 00:55:00,0.70625,0.70625,0.70625,0.70625,6000000.0
2007-09-18 00:56:00,0.70572,0.70595,0.70569,0.70575,534000002.0
2007-09-18 00:57:00,0.70625,0.70625,0.70625,0.70625,1500000.0
2007-09-18 00:58:00,0.70625,0.70625,0.7062,0.7062,8500000.0
2007-09-18 00:59:00,0.70625,0.70625,0.70625,0.70625,3000000.0
2007-09-18 01:00:00,0.70625,0.70625,0.7061,0.7061,20500000.0
2007-09-18 01:01:00,0.7061,0.7061,0.706,0.7061,308999996.0
2007-09-18 01:02:00,0.7061,0.7061,0.7061,0.7061,64100001.0
2007-09-18 01:03:00,0.7061,0.7061,0.7061,0.7061,139799999.0
2007-09-18 01:04:00,0.7061,0.7061,0.7061,0.7061,34599998.0
2007-09-18 01:05:00,0.7061,0.70615,0.706,0.7061,127299999.0
2007-09-18 01:06:00,0.7061,0.7061,0.7061,0.7061,56800000.0
2007-09-18 01:07:00,0.7061,0.7061,0.7061,0.7061,71000000.0
2007-09-18 01:08:00,0.7061,0.7061,0.7061,0.7061,55500000.0
2007-09-18 01:09:00,0.7061,0.7061,0.706,0.7061,70199998.0
2007-09-18 01:10:00,0.706,0.7061,0.7059,0.70605,211399999.0
2007-09-18 01:11:00,0.7061,0.70615,0.7059,0.70615,139200001.0
2007-09-18 01:12:00,0.7061,0.70615,0.7061,0.7061,92100000.0
2007-09-18 01:13:00,0.7061,0.7061,0.706,0.7061,34900000.0
2007-09-18 01:14:00,0.7061,0.7061,0.706,0.706,83100000.0
2007-09-18 01:15:00,0.7061,0.7061,0.7061,0.7061,47600000.0
2007-09-18 01:16:00,0.70605,0.7062,0.706,0.7062,187199999.0
2007-09-18 01:17:00,0.7061,0.7061,0.7061,0.7061,30600000.0
2007-09-18 01:18:00,0.7061,0.7061,0.706,0.706,41800000.0
2007-09-18 01:19:00,0.706,0.706,0.706,0.706,41800000.0
2007-09-18 01:20:00,0.706,0.706,0.7059,0.7059,46600000.0
2007-09-18 01:21:00,0.70581,0.70583,0.70562,0.70562,447400004.0
2007-09-18 01:22:00,0.7056,0.70573,0.7056,0.70563,98800002.0
2007-09-18 01:23:00,0.706,0.706,0.7057,0.7059,472500002.0
2007-09-18 01:24:00,0.7059,0.7059,0.7059,0.7059,28400000.0
2007-09-18 01:25:00,0.7059,0.7059,0.7059,0.7059,21300000.0
2007-09-18 01:26:00,0.7059,0.7059,0.7058,0.7058,95900001.0
2007-09-18 01:27:00,0.7058,0.7058,0.7057,0.7057,48300000.0
2007-09-18 01:28:00,0.7057,0.7057,0.7053,0.70535,368300001.0
2007-09-18 01:29:00,0.70535,0.7056,0.7053,0.7055,312800000.0
2007-09-18 01:30:00,0.7055,0.7055,0.7052,0.7054,267299999.0
2007-09-18 01:31:00,0.7054,0.7054,0.7054,0.7054,33300000.0
2007-09-18 01:32:00,0.7054,0.7054,0.7054,0.7054,26200000.0
2007-09-18 01:33:00,0.7053,0.7055,0.7053,0.7054,89800001.0
2007-09-18 01:34:00,0.7054,0.7056,0.7054,0.7056,52999999.0
2007-09-18 01:35:00,0.7056,0.7056,0.7055,0.7055,25900000.0
2007-09-18 01:36:00,0.7056,0.7057,0.7056,0.7057,29400000.0
2007-09-18 01:37:00,0.7057,0.7057,0.7056,0.7056,14900000.0
2007-09-18 01:38:00,0.7056,0.7058,0.7055,0.7056,172300000.0
2007-09-18 01:39:00,0.7056,0.7058,0.7056,0.7057,81500000.0
2007-09-18 01:40:00,0.7057,0.7057,0.7057,0.7057,4100000.0
2007-09-18 01:41:00,0.70575,0.7059,0.70575,0.7059,128700000.0
2007-09-18 01:42:00,0.7058,0.7059,0.7058,0.7059,129500000.0
2007-09-18 01:43:00,0.70554,0.70573,0.70543,0.70553,144700000.0
2007-09-18 01:44:00,0.7059,0.7059,0.7059,0.7059,14900000.0
2007-09-18 01:45:00,0.7059,0.7059,0.7059,0.7059,70500002.0
2007-09-18 01:46:00,0.7059,0.7059,0.7058,0.7058,190100002.0
2007-09-18 01:47:00,0.7058,0.7059,0.7058,0.7059,151600003.0
2007-09-18 01:48:00,0.7059,0.7059,0.7058,0.7059,250799992.0
2007-09-18 01:49:00,0.7059,0.7061,0.7056,0.7056,420299998.0
2007-09-18 01:50:00,0.7057,0.7059,0.7056,0.7057,183100000.0
2007-09-18 01:51:00,0.7055,0.7056,0.70506,0.7052,58900000.0
2007-09-18 01:52:00,0.7052,0.70548,0.7052,0.70538,143500000.0
2007-09-18 01:53:00,0.7057,0.7057,0.7057,0.7057,93000000.0
2007-09-18 01:54:00,0.7057,0.7061,0.7056,0.70605,155800006.0
2007-09-18 01:55:00,0.7061,0.7061,0.70605,0.70605,152900007.0
2007-09-18 01:56:00,0.7061,0.7061,0.7061,0.7061,74800004.0
2007-09-18 01:57:00,0.7061,0.7064,0.7061,0.7061,321500002.0
2007-09-18 01:58:00,0.7061,0.7062,0.7061,0.7062,46000000.0
2007-09-18 01:59:00,0.70594,0.70628,0.70589,0.70612,113800001.0
2007-09-18 02:00:00,0.70623,0.70638,0.70586,0.70608,81500001.0
2007-09-18 02:01:00,0.7062,0.7062,0.7062,0.7062,95000000.0
2007-09-18 02:02:00,0.7061,0.7061,0.7061,0.7061,19900000.0
2007-09-18 02:03:00,0.7062,0.7062,0.706,0.706,64700000.0
2007-09-18 02:04:00,0.7062,0.7062,0.706,0.706,63100000.0
2007-09-18 02:05:00,0.7062,0.7062,0.7061,0.7061,61300000.0
2007-09-18 02:06:00,0.7061,0.7061,0.70595,0.70595,65100000.0
2007-09-18 02:07:00,0.706,0.706,0.7055,0.7057,158100000.0
2007-09-18 02:08:00,0.7058,0.7059,0.7055,0.7059,48000000.0
2007-09-18 02:09:00,0.70579,0.70581,0.70561,0.70573,175900000.0
2007-09-18 02:10:00,0.7058,0.7059,0.7058,0.7059,24900000.0
2007-09-18 02:11:00,0.706,0.706,0.706,0.706,7200000.0
2007-09-18 02:12:00,0.70559,0.70582,0.70546,0.70573,337199998.0
2007-09-18 02:13:00,0.706,0.706,0.7059,0.7059,14100000.0
2007-09-18 02:14:00,0.7059,0.7059,0.7057,0.7057,33200000.0
2007-09-18 02:15:00,0.7057,0.7058,0.7056,0.7057,278999998.0
2007-09-18 02:16:00,0.7057,0.7057,0.7055,0.7056,179500000.0
2007-09-18 02:17:00,0.7056,0.7056,0.7055,0.7056,105100001.0
2007-09-18 02:18:00,0.70555,0.70555,0.7054,0.7054,106000000.0
2007-09-18 02:19:00,0.7054,0.70545,0.7054,0.7054,140699995.0
2007-09-18 02:20:00,0.7054,0.70545,0.7052,0.7052,294699998.0
2007-09-18 02:21:00,0.70491,0.70505,0.70472,0.70472,131300000.0
2007-09-18 02:22:00,0.7052,0.70535,0.7052,0.7052,52100002.0
2007-09-18 02:23:00,0.7051,0.7053,0.7051,0.7053,376899995.0
2007-09-18 02:24:00,0.7052,0.7053,0.7052,0.7053,217399994.0
2007-09-18 02:25:00,0.7053,0.7053,0.7053,0.7053,95499999.0
2007-09-18 02:26:00,0.7053,0.7053,0.7051,0.7051,61400000.0
2007-09-18 02:27:00,0.7051,0.7053,0.7051,0.7053,43000000.0
2007-09-18 02:28:00,0.7053,0.7054,0.70515,0.7053,200499998.0
2007-09-18 02:29:00,0.7053,0.7054,0.7052,0.7052,235500002.0
2007-09-18 02:30:00,0.7053,0.7054,0.7053,0.7054,134200005.0
2007-09-18 02:31:00,0.7054,0.7055,0.70525,0.70525,205300002.0
2007-09-18 02:32:00,0.7053,0.7054,0.705,0.705,673400007.0
2007-09-18 02:33:00,0.7051,0.7052,0.7051,0.7052,261100000.0
2007-09-18 02:34:00,0.7052,0.7053,0.7051,0.7053,299800006.0
2007-09-18 02:35:00,0.7053,0.7053,0.7052,0.7052,204700000.0
2007-09-18 02:36:00,0.7052,0.7053,0.7052,0.7053,59900000.0
2007-09-18 02:37:00,0.7053,0.7053,0.7053,0.7053,17799999.0
2007-09-18 02:38:00,0.7053,0.7054,0.7053,0.7053,452700003.0
2007-09-18 02:39:00,0.7053,0.7053,0.7052,0.7052,444499998.0
2007-09-18 02:40:00,0.7052,0.7052,0.70515,0.70515,140900000.0
2007-09-18 02:41:00,0.70515,0.70515,0.7049,0.705,440399998.0
2007-09-18 02:42:00,0.705,0.705,0.7047,0.705,351899999.0
2007-09-18 02:43:00,0.7049,0.7049,0.7046,0.7049,734300010.0
2007-09-18 02:44:00,0.7049,0.7051,0.7048,0.7048,623000000.0
2007-09-18 02:45:00,0.7048,0.7049,0.7048,0.7049,100500002.0
2007-09-18 02:46:00,0.7049,0.7049,0.7047,0.7049,207000003.0
2007-09-18 02:47:00,0.70485,0.7049,0.7047,0.7047,258800002.0
2007-09-18 02:48:00,0.7047,0.7047,0.70415,0.70415,572784436.0
2007-09-18 02:49:00,0.7044,0.7044,0.7041,0.7043,155800001.0
2007-09-18 02:50:00,0.7043,0.7044,0.7042,0.7044,280099996.0
2007-09-18 02:51:00,0.7044,0.7044,0.703,0.7032,1544500003.0
2007-09-18 02:52:00,0.7032,0.7037,0.7032,0.7037,524600003.0
2007-09-18 02:53:00,0.7036,0.7039,0.7036,0.7038,578799994.0
2007-09-18 02:54:00,0.7038,0.7042,0.7038,0.70415,656700000.0
2007-09-18 02:55:00,0.70415,0.70415,0.7039,0.704,1132999999.0
2007-09-18 02:56:00,0.704,0.7047,0.704,0.70435,1162099998.0
2007-09-18 02:57:00,0.70435,0.70435,0.7043,0.7043,138800000.0
2007-09-18 02:58:00,0.7043,0.7043,0.7041,0.7042,342799996.0
2007-09-18 02:59:00,0.7042,0.7042,0.704,0.7041,313999998.0
2007-09-18 03:00:00,0.7042,0.7043,0.7042,0.7043,72700000.0
2007-09-18 03:01:00,0.7043,0.7044,0.7043,0.7044,102900001.0
2007-09-18 03:02:00,0.7044,0.7044,0.7043,0.7043,83800001.0
2007-09-18 03:03:00,0.7043,0.7046,0.7041,0.7042,567599999.0
2007-09-18 03:04:00,0.70415,0.7044,0.70415,0.70425,347200001.0
2007-09-18 03:05:00,0.7043,0.7043,0.7042,0.70425,362600002.0
2007-09-18 03:06:00,0.7043,0.7045,0.7042,0.7044,184200002.0
2007-09-18 03:07:00,0.7044,0.7044,0.70395,0.70395,119499999.0
2007-09-18 03:08:00,0.7041,0.7043,0.704,0.704,203899999.0
2007-09-18 03:09:00,0.7043,0.7043,0.70425,0.7043,140199995.0
2007-09-18 03:10:00,0.7043,0.7043,0.7041,0.7041,283999996.0
2007-09-18 03:11:00,0.704,0.7041,0.7035,0.7035,284299999.0
2007-09-18 03:12:00,0.7035,0.7039,0.7032,0.7035,563199999.0
2007-09-18 03:13:00,0.7036,0.7037,0.7035,0.7035,598799999.0
2007-09-18 03:14:00,0.7035,0.7036,0.7035,0.7036,71600000.0
2007-09-18 03:15:00,0.7036,0.7036,0.7034,0.7034,224200003.0
2007-09-18 03:16:00,0.7035,0.7036,0.7034,0.7035,296099998.0
2007-09-18 03:17:00,0.7034,0.7035,0.7032,0.70325,360900001.0
2007-09-18 03:18:00,0.70325,0.7033,0.7027,0.7028,554199999.0
2007-09-18 03:19:00,0.7028,0.703,0.7025,0.7026,583699998.0
2007-09-18 03:20:00,0.7026,0.7028,0.7024,0.7028,729999996.0
2007-09-18 03:21:00,0.7028,0.70285,0.70215,0.7024,563100003.0
2007-09-18 03:22:00,0.70235,0.7024,0.7019,0.7021,714700002.0
2007-09-18 03:23:00,0.7021,0.7021,0.7019,0.702,425899999.0
2007-09-18 03:24:00,0.702,0.7021,0.702,0.7021,296800000.0
2007-09-18 03:25:00,0.7021,0.7023,0.7019,0.7022,1486300008.0
2007-09-18 03:26:00,0.7022,0.7022,0.7016,0.7017,548800001.0
2007-09-18 03:27:00,0.7017,0.7017,0.70135,0.7015,869700004.0
2007-09-18 03:28:00,0.7015,0.7018,0.7013,0.7017,689999995.0
2007-09-18 03:29:00,0.7018,0.7019,0.7007,0.7008,1689900007.0
2007-09-18 03:30:00,0.7008,0.7008,0.7003,0.7006,1598700005.0
2007-09-18 03:31:00,0.7006,0.7009,0.7005,0.7009,656900001.0
2007-09-18 03:32:00,0.7009,0.7009,0.7004,0.70045,818700004.0
2007-09-18 03:33:00,0.70035,0.70085,0.70035,0.7007,370700002.0
2007-09-18 03:34:00,0.7007,0.701,0.7006,0.7008,885600003.0
2007-09-18 03:35:00,0.7008,0.7012,0.7008,0.7011,755299995.0
2007-09-18 03:36:00,0.7012,0.7015,0.7012,0.7015,523100001.0
2007-09-18 03:37:00,0.7015,0.7015,0.701,0.7015,1139200002.0
2007-09-18 03:38:00,0.7015,0.7016,0.7014,0.7015,667900005.0
2007-09-18 03:39:00,0.7016,0.7019,0.7016,0.7019,495500000.0
2007-09-18 03:40:00,0.7019,0.7022,0.7019,0.7022,403099998.0
2007-09-18 03:41:00,0.7022,0.7026,0.7019,0.7022,557700001.0
2007-09-18 03:42:00,0.7023,0.7035,0.7023,0.7026,1092900000.0
2007-09-18 03:43:00,0.7026,0.7034,0.7026,0.7033,848500003.0
2007-09-18 03:44:00,0.7034,0.7034,0.7028,0.7031,638200004.0
2007-09-18 03:45:00,0.7031,0.7034,0.7027,0.7028,559699999.0
2007-09-18 03:46:00,0.7028,0.7031,0.70265,0.7029,420700003.0
2007-09-18 03:47:00,0.7029,0.7031,0.7026,0.7026,531400005.0
2007-09-18 03:48:00,0.70275,0.7028,0.702,0.7023,998199995.0
2007-09-18 03:49:00,0.7024,0.7025,0.7021,0.7024,841900006.0
2007-09-18 03:50:00,0.7025,0.7031,0.7025,0.7031,238000002.0
2007-09-18 03:51:00,0.70315,0.7032,0.7029,0.703,114999999.0
2007-09-18 03:52:00,0.703,0.7034,0.703,0.7034,258700001.0
2007-09-18 03:53:00,0.7034,0.7034,0.7033,0.7034,202700004.0
2007-09-18 03:54:00,0.7034,0.7034,0.7026,0.7027,583999995.0
2007-09-18 03:55:00,0.7027,0.7029,0.7025,0.7029,325300000.0
2007-09-18 03:56:00,0.7029,0.7031,0.7029,0.70305,108800001.0
2007-09-18 03:57:00,0.7031,0.7031,0.7029,0.7029,157499999.0
2007-09-18 03:58:00,0.70295,0.7031,0.7028,0.7028,482200000.0
2007-09-18 03:59:00,0.7029,0.7029,0.7024,0.7026,194099999.0
2007-09-18 04:00:00,0.70255,0.70255,0.7024,0.7024,121799999.0
2007-09-18 04:01:00,0.7024,0.7027,0.7024,0.7026,328100001.0
2007-09-18 04:02:00,0.7027,0.7028,0.7026,0.7028,200899999.0
2007-09-18 04:03:00,0.7028,0.703,0.7026,0.703,205000000.0
2007-09-18 04:04:00,0.703,0.7032,0.70275,0.703,472700003.0
2007-09-18 04:05:00,0.703,0.7031,0.7028,0.7029,308400000.0
2007-09-18 04:06:00,0.7029,0.703,0.7029,0.7029,336399994.0
2007-09-18 04:07:00,0.7029,0.703,0.7027,0.7029,609199997.0
2007-09-18 04:08:00,0.7028,0.703,0.7028,0.7029,321599996.0
2007-09-18 04:09:00,0.7026,0.70284,0.70235,0.70273,415199999.0
2007-09-18 04:10:00,0.7029,0.7031,0.7029,0.7031,180299996.0
2007-09-18 04:11:00,0.70305,0.7031,0.7028,0.7031,185499997.0
2007-09-18 04:12:00,0.703,0.7031,0.703,0.7031,251900005.0
2007-09-18 04:13:00,0.7031,0.7031,0.7028,0.70295,450599994.0
2007-09-18 04:14:00,0.703,0.703,0.703,0.703,153899993.0
2007-09-18 04:15:00,0.703,0.7032,0.703,0.7032,235900000.0
2007-09-18 04:16:00,0.7032,0.7032,0.7032,0.7032,158899999.0
2007-09-18 04:17:00,0.7032,0.70335,0.7031,0.70335,286999996.0
2007-09-18 04:18:00,0.70335,0.7034,0.703,0.7031,281799999.0
2007-09-18 04:19:00,0.7033,0.7034,0.703,0.7031,407600003.0
2007-09-18 04:20:00,0.7034,0.7034,0.70305,0.7032,500600000.0
2007-09-18 04:21:00,0.7032,0.7033,0.7031,0.7033,315699996.0
2007-09-18 04:22:00,0.7034,0.7034,0.7033,0.7034,80599998.0
2007-09-18 04:23:00,0.7033,0.7035,0.7033,0.7035,199499999.0
2007-09-18 04:24:00,0.7035,0.7035,0.70345,0.70345,2500000.0
2007-09-18 04:25:00,0.7034,0.7035,0.7033,0.7035,124799997.0
2007-09-18 04:26:00,0.7035,0.7035,0.7035,0.7035,19700000.0
2007-09-18 04:27:00,0.7035,0.7036,0.7035,0.7036,29900000.0
2007-09-18 04:28:00,0.7036,0.7041,0.7036,0.7041,233900000.0
2007-09-18 04:29:00,0.7041,0.7042,0.7037,0.704,790900003.0
2007-09-18 04:30:00,0.7037,0.7041,0.7037,0.7041,166499999.0
2007-09-18 04:31:00,0.7041,0.7041,0.704,0.7041,120199999.0
2007-09-18 04:32:00,0.7041,0.7041,0.7036,0.7039,304600000.0
2007-09-18 04:33:00,0.70385,0.7039,0.7038,0.7038,86400000.0
2007-09-18 04:34:00,0.70375,0.70375,0.7036,0.7037,200600000.0
2007-09-18 04:35:00,0.7037,0.7039,0.7037,0.7038,486400001.0
2007-09-18 04:36:00,0.7038,0.7038,0.70375,0.70375,87400001.0
2007-09-18 04:37:00,0.7038,0.7038,0.70325,0.70325,224600001.0
2007-09-18 04:38:00,0.70325,0.7035,0.70325,0.7035,193900000.0
2007-09-18 04:39:00,0.7035,0.7035,0.7034,0.7034,49700001.0
2007-09-18 04:40:00,0.70345,0.7035,0.7034,0.7035,59300000.0
2007-09-18 04:41:00,0.7035,0.70355,0.70345,0.70355,85399998.0
2007-09-18 04:42:00,0.70325,0.70351,0.70323,0.70323,31700000.0
2007-09-18 04:43:00,0.7036,0.7036,0.7036,0.7036,4000000.0
2007-09-18 04:44:00,0.7036,0.7036,0.7034,0.70345,15100000.0
2007-09-18 04:45:00,0.70345,0.70345,0.70345,0.70345,300000.0
2007-09-18 04:46:00,0.7034,0.7035,0.7034,0.7035,64699999.0
2007-09-18 04:47:00,0.7035,0.7035,0.7035,0.7035,49700000.0
2007-09-18 04:48:00,0.7035,0.7035,0.7034,0.7035,104400001.0
2007-09-18 04:49:00,0.7035,0.7036,0.7034,0.7036,162600002.0
2007-09-18 04:50:00,0.70323,0.70365,0.70313,0.70327,177900000.0
2007-09-18 04:51:00,0.7036,0.7036,0.7036,0.7036,74300002.0
2007-09-18 04:52:00,0.7036,0.7036,0.7036,0.7036,62200000.0
2007-09-18 04:53:00,0.7036,0.7036,0.7036,0.7036,41200000.0
2007-09-18 04:54:00,0.7036,0.7037,0.7035,0.7036,247700000.0
2007-09-18 04:55:00,0.7036,0.704,0.7036,0.70385,104199999.0
2007-09-18 04:56:00,0.7038,0.7038,0.7037,0.7037,24200000.0
2007-09-18 04:57:00,0.70326,0.7035,0.70317,0.70317,47400000.0
2007-09-18 04:58:00,0.70342,0.70385,0.70342,0.70349,81400000.0
2007-09-18 04:59:00,0.7037,0.7037,0.7037,0.7037,4000000.0
2007-09-18 05:00:00,0.70339,0.70357,0.7032,0.70345,112900000.0
2007-09-18 05:01:00,0.7038,0.704,0.7037,0.7037,44200000.0
2007-09-18 05:02:00,0.7035,0.70365,0.703,0.703,228400000.0
2007-09-18 05:03:00,0.7033,0.7033,0.7031,0.7033,58300000.0
2007-09-18 05:04:00,0.7033,0.7033,0.703,0.7033,235900000.0
2007-09-18 05:05:00,0.7033,0.7033,0.7033,0.7033,71600000.0
2007-09-18 05:06:00,0.7033,0.7033,0.703,0.7032,127599999.0
2007-09-18 05:07:00,0.7033,0.7034,0.7033,0.7034,169000005.0
2007-09-18 05:08:00,0.7035,0.7036,0.7035,0.7036,54300000.0
2007-09-18 05:09:00,0.7036,0.7036,0.7034,0.7034,83000000.0
2007-09-18 05:10:00,0.7034,0.7037,0.7034,0.7036,294200004.0
2007-09-18 05:11:00,0.70365,0.7037,0.70365,0.7037,134500006.0
2007-09-18 05:12:00,0.7037,0.704,0.7035,0.7036,526000004.0
2007-09-18 05:13:00,0.70375,0.7039,0.7037,0.7038,150300000.0
2007-09-18 05:14:00,0.7039,0.7041,0.7038,0.7038,173300000.0
2007-09-18 05:15:00,0.70339,0.7039,0.70339,0.70363,230300000.0
2007-09-18 05:16:00,0.70362,0.70371,0.70322,0.70371,231000000.0
2007-09-18 05:17:00,0.7039,0.704,0.7039,0.704,60600000.0
2007-09-18 05:18:00,0.704,0.704,0.704,0.704,18800000.0
2007-09-18 05:19:00,0.704,0.704,0.704,0.704,25000000.0
2007-09-18 05:20:00,0.704,0.7041,0.704,0.70405,291100002.0
2007-09-18 05:21:00,0.70405,0.70405,0.7037,0.704,57100001.0
2007-09-18 05:22:00,0.7041,0.7041,0.7041,0.7041,99300004.0
2007-09-18 05:23:00,0.7041,0.7044,0.7039,0.7043,243999999.0
2007-09-18 05:24:00,0.7042,0.7042,0.70415,0.70415,70700001.0
2007-09-18 05:25:00,0.70382,0.70404,0.70377,0.70403,44600000.0
2007-09-18 05:26:00,0.7042,0.7042,0.7041,0.7041,142299998.0
2007-09-18 05:27:00,0.7041,0.7041,0.7041,0.7041,67899998.0
2007-09-18 05:28:00,0.7041,0.7041,0.704,0.7041,114999997.0
2007-09-18 05:29:00,0.7041,0.7041,0.70405,0.70405,82499997.0
2007-09-18 05:30:00,0.7041,0.7041,0.70405,0.70405,82499997.0
2007-09-18 05:31:00,0.7041,0.7041,0.70405,0.7041,84599998.0
2007-09-18 05:32:00,0.7042,0.7042,0.7041,0.70415,132299997.0
2007-09-18 05:33:00,0.70415,0.70415,0.70415,0.70415,800000.0
2007-09-18 05:34:00,0.70415,0.70415,0.704,0.70405,15000000.0
2007-09-18 05:35:00,0.70405,0.70405,0.7037,0.7037,155000002.0
2007-09-18 05:36:00,0.7038,0.7038,0.7038,0.7038,78000000.0
2007-09-18 05:37:00,0.7038,0.70385,0.7037,0.7037,348400003.0
2007-09-18 05:38:00,0.7037,0.7037,0.7037,0.7037,19799999.0
2007-09-18 05:39:00,0.7037,0.7037,0.7037,0.7037,32000000.0
2007-09-18 05:40:00,0.7038,0.70395,0.70375,0.7038,294299995.0
2007-09-18 05:41:00,0.7039,0.70395,0.70385,0.70385,38500000.0
2007-09-18 05:42:00,0.70385,0.70395,0.7038,0.70385,66399999.0
2007-09-18 05:43:00,0.70385,0.70385,0.70385,0.70385,600000.0
2007-09-18 05:44:00,0.70385,0.7039,0.7038,0.70385,94500000.0
2007-09-18 05:45:00,0.70385,0.70385,0.7034,0.7034,120000001.0
2007-09-18 05:46:00,0.7034,0.70355,0.7034,0.7034,106099998.0
2007-09-18 05:47:00,0.7034,0.70345,0.703,0.7032,439599995.0
2007-09-18 05:48:00,0.7032,0.70325,0.7031,0.7031,145100001.0
2007-09-18 05:49:00,0.7031,0.70315,0.7028,0.70315,308700002.0
2007-09-18 05:50:00,0.70315,0.70325,0.703,0.70325,344900001.0
2007-09-18 05:51:00,0.70325,0.70325,0.70325,0.70325,800000.0
2007-09-18 05:52:00,0.70325,0.70325,0.70325,0.70325,1100000.0
2007-09-18 05:53:00,0.7032,0.7033,0.7031,0.70325,138900000.0
2007-09-18 05:54:00,0.7033,0.7033,0.7031,0.70325,47200000.0
2007-09-18 05:55:00,0.70325,0.70325,0.7031,0.70325,19600001.0
2007-09-18 05:56:00,0.70325,0.70325,0.7031,0.70315,45400000.0
2007-09-18 05:57:00,0.703,0.70315,0.7028,0.7028,23600000.0
2007-09-18 05:58:00,0.7028,0.703,0.7025,0.70295,469000002.0
2007-09-18 05:59:00,0.703,0.703,0.7027,0.703,180500000.0
2007-09-18 06:00:00,0.703,0.70305,0.70295,0.70305,115800000.0
2007-09-18 06:01:00,0.7029,0.7031,0.7029,0.7031,120800000.0
2007-09-18 06:02:00,0.7031,0.7031,0.7029,0.7029,46299999.0
2007-09-18 06:03:00,0.7029,0.7031,0.7029,0.7031,230900002.0
2007-09-18 06:04:00,0.7031,0.7032,0.703,0.7032,321100005.0
2007-09-18 06:05:00,0.7032,0.7032,0.7032,0.7032,75500003.0
2007-09-18 06:06:00,0.7032,0.7032,0.703,0.703,84600002.0
2007-09-18 06:07:00,0.703,0.703,0.703,0.703,4300000.0
2007-09-18 06:08:00,0.703,0.703,0.7029,0.703,28900000.0
2007-09-18 06:09:00,0.703,0.7032,0.7028,0.703,208300002.0
2007-09-18 06:10:00,0.703,0.7032,0.703,0.7032,139000005.0
2007-09-18 06:11:00,0.7032,0.7032,0.7032,0.7032,95500005.0
2007-09-18 06:12:00,0.7032,0.7032,0.7032,0.7032,79500003.0
2007-09-18 06:13:00,0.7032,0.7032,0.703,0.703,85699999.0
2007-09-18 06:14:00,0.703,0.7031,0.703,0.7031,148399995.0
2007-09-18 06:15:00,0.7031,0.7032,0.7031,0.7032,208800000.0
2007-09-18 06:16:00,0.7032,0.7032,0.703,0.7032,493800004.0
2007-09-18 06:17:00,0.70315,0.7032,0.70305,0.7031,104300000.0
2007-09-18 06:18:00,0.7031,0.7032,0.7028,0.703,177400000.0
2007-09-18 06:19:00,0.703,0.703,0.7029,0.7029,6200000.0
2007-09-18 06:20:00,0.7031,0.7031,0.7029,0.703,126100000.0
2007-09-18 06:21:00,0.7029,0.7029,0.70285,0.70285,8000000.0
2007-09-18 06:22:00,0.7031,0.7032,0.7031,0.7032,65400001.0
2007-09-18 06:23:00,0.7032,0.7032,0.7032,0.7032,170500005.0
2007-09-18 06:24:00,0.7032,0.7032,0.7032,0.7032,116900007.0
2007-09-18 06:25:00,0.7032,0.7032,0.7029,0.7029,125700003.0
2007-09-18 06:26:00,0.7029,0.7031,0.7029,0.70305,50200000.0
2007-09-18 06:27:00,0.7031,0.7031,0.703,0.703,187600000.0
2007-09-18 06:28:00,0.703,0.703,0.7029,0.703,3900000.0
2007-09-18 06:29:00,0.703,0.703,0.703,0.703,1000000.0
2007-09-18 06:30:00,0.7031,0.7031,0.7028,0.703,303299999.0
2007-09-18 06:31:00,0.703,0.703,0.70295,0.70295,181600000.0
2007-09-18 06:32:00,0.703,0.703,0.70245,0.70245,534299995.0
2007-09-18 06:33:00,0.7025,0.7025,0.7024,0.7025,112900000.0
2007-09-18 06:34:00,0.7025,0.7026,0.7025,0.7026,300799996.0
2007-09-18 06:35:00,0.7026,0.7029,0.7023,0.7029,459200004.0
2007-09-18 06:36:00,0.7029,0.7029,0.7025,0.7028,484000000.0
2007-09-18 06:37:00,0.7028,0.7029,0.7027,0.7028,507800013.0
2007-09-18 06:38:00,0.7028,0.7029,0.7028,0.7029,516199997.0
2007-09-18 06:39:00,0.7029,0.7029,0.7027,0.7028,281599994.0
2007-09-18 06:40:00,0.7028,0.7028,0.7027,0.7028,498900002.0
2007-09-18 06:41:00,0.7028,0.7028,0.7025,0.7027,571399999.0
2007-09-18 06:42:00,0.7027,0.7029,0.7027,0.7029,397400004.0
2007-09-18 06:43:00,0.7029,0.7029,0.7028,0.7029,242899995.0
2007-09-18 06:44:00,0.7029,0.7029,0.7029,0.7029,66000000.0
2007-09-18 06:45:00,0.7029,0.7029,0.7028,0.7029,226700001.0
2007-09-18 06:46:00,0.7028,0.7029,0.7028,0.7029,191899996.0
2007-09-18 06:47:00,0.7029,0.7029,0.7029,0.7029,263399999.0
2007-09-18 06:48:00,0.7029,0.7029,0.70285,0.70285,138299996.0
2007-09-18 06:49:00,0.7029,0.7029,0.7029,0.7029,61000000.0
2007-09-18 06:50:00,0.7029,0.7029,0.7029,0.7029,106599998.0
2007-09-18 06:51:00,0.7029,0.7029,0.70255,0.7028,360799998.0
2007-09-18 06:52:00,0.7027,0.7029,0.7027,0.70275,215299999.0
2007-09-18 06:53:00,0.7027,0.7028,0.7026,0.7028,95200000.0
2007-09-18 06:54:00,0.7026,0.7028,0.7026,0.7026,81700000.0
2007-09-18 06:55:00,0.7028,0.7028,0.7026,0.7028,117600000.0
2007-09-18 06:56:00,0.7028,0.7029,0.7026,0.70275,594399999.0
2007-09-18 06:57:00,0.7026,0.7028,0.7026,0.7028,78000000.0
2007-09-18 06:58:00,0.7027,0.703,0.7026,0.7027,232899999.0
2007-09-18 06:59:00,0.7026,0.7026,0.7025,0.7025,329299997.0
2007-09-18 07:00:00,0.7025,0.7026,0.7024,0.7026,300200002.0
2007-09-18 07:01:00,0.7026,0.7026,0.7024,0.70245,619100001.0
2007-09-18 07:02:00,0.7025,0.7025,0.7024,0.7025,190700000.0
2007-09-18 07:03:00,0.7025,0.7027,0.7025,0.7027,288999996.0
2007-09-18 07:04:00,0.7026,0.7029,0.7026,0.7028,191799999.0
2007-09-18 07:05:00,0.7028,0.7028,0.7028,0.7028,34200000.0
2007-09-18 07:06:00,0.7028,0.7028,0.7028,0.7028,66400000.0
2007-09-18 07:07:00,0.7028,0.7029,0.7027,0.7027,82399998.0
2007-09-18 07:08:00,0.70275,0.7029,0.7027,0.7027,173700000.0
2007-09-18 07:09:00,0.7027,0.7028,0.7027,0.7028,102400000.0
2007-09-18 07:10:00,0.7028,0.7028,0.7027,0.7028,65700001.0
2007-09-18 07:11:00,0.7028,0.7029,0.7028,0.7028,176800000.0
2007-09-18 07:12:00,0.7028,0.7028,0.7028,0.7028,40100000.0
2007-09-18 07:13:00,0.7025,0.7026,0.7022,0.7022,146500000.0
2007-09-18 07:14:00,0.70285,0.7029,0.7027,0.7028,97900001.0
2007-09-18 07:15:00,0.7027,0.7028,0.7027,0.7027,143300004.0
2007-09-18 07:16:00,0.7028,0.7029,0.7027,0.70285,154300000.0
2007-09-18 07:17:00,0.70295,0.703,0.7028,0.70285,294900002.0
2007-09-18 07:18:00,0.7029,0.7029,0.7028,0.7028,53800000.0
2007-09-18 07:19:00,0.7028,0.7029,0.7028,0.7029,128000000.0
2007-09-18 07:20:00,0.7028,0.7028,0.7028,0.7028,34600000.0
2007-09-18 07:21:00,0.7028,0.7028,0.7028,0.7028,44600000.0
2007-09-18 07:22:00,0.7027,0.7029,0.7027,0.7029,302200001.0
2007-09-18 07:23:00,0.7029,0.703,0.7028,0.7029,210800000.0
2007-09-18 07:24:00,0.7029,0.7029,0.70285,0.70285,115600000.0
2007-09-18 07:25:00,0.7029,0.703,0.7029,0.7029,121400000.0
2007-09-18 07:26:00,0.7028,0.703,0.7028,0.703,275600000.0
2007-09-18 07:27:00,0.70263,0.70291,0.70245,0.70288,652900004.0
2007-09-18 07:28:00,0.703,0.7033,0.7028,0.7033,86900001.0
2007-09-18 07:29:00,0.7033,0.7033,0.703,0.703,43100000.0
2007-09-18 07:30:00,0.7029,0.7029,0.7027,0.7029,471500002.0
2007-09-18 07:31:00,0.7029,0.7031,0.7029,0.7031,171600003.0
2007-09-18 07:32:00,0.703,0.7031,0.703,0.7031,186899999.0
2007-09-18 07:33:00,0.7031,0.7032,0.7031,0.7031,120799997.0
2007-09-18 07:34:00,0.7031,0.7033,0.7031,0.7032,381800000.0
2007-09-18 07:35:00,0.7032,0.7032,0.7032,0.7032,17600000.0
2007-09-18 07:36:00,0.7032,0.7032,0.7032,0.7032,42000000.0
2007-09-18 07:37:00,0.7032,0.7032,0.7032,0.7032,21200000.0
2007-09-18 07:38:00,0.7032,0.7033,0.7032,0.7033,32000000.0
2007-09-18 07:39:00,0.7032,0.7032,0.7032,0.7032,68200000.0
2007-09-18 07:40:00,0.7032,0.7032,0.7032,0.7032,36900000.0
2007-09-18 07:41:00,0.7032,0.7033,0.7032,0.7032,55500000.0
2007-09-18 07:42:00,0.7033,0.7033,0.7032,0.7032,19900000.0
2007-09-18 07:43:00,0.7032,0.7033,0.7031,0.7031,54300000.0
2007-09-18 07:44:00,0.70262,0.70288,0.70231,0.70288,130500000.0
2007-09-18 07:45:00,0.7032,0.7032,0.70295,0.703,464399997.0
2007-09-18 07:46:00,0.7028,0.7031,0.7028,0.703,496300004.0
2007-09-18 07:47:00,0.703,0.703,0.7028,0.7028,99000000.0
2007-09-18 07:48:00,0.7029,0.703,0.7029,0.703,140700000.0
2007-09-18 07:49:00,0.703,0.703,0.7029,0.7029,24300000.0
2007-09-18 07:50:00,0.7029,0.7029,0.7024,0.7027,417700000.0
2007-09-18 07:51:00,0.7027,0.7027,0.7026,0.7026,275599999.0
2007-09-18 07:52:00,0.7025,0.7026,0.7021,0.7022,191500000.0
2007-09-18 07:53:00,0.70215,0.7023,0.702,0.70225,303299999.0
2007-09-18 07:54:00,0.70225,0.7023,0.70205,0.7021,227200000.0
2007-09-18 07:55:00,0.7021,0.7022,0.7018,0.702,304600002.0
2007-09-18 07:56:00,0.7019,0.70205,0.7018,0.70195,390099998.0
2007-09-18 07:57:00,0.702,0.7022,0.70195,0.7022,347699996.0
2007-09-18 07:58:00,0.70215,0.7023,0.702,0.7022,471400002.0
2007-09-18 07:59:00,0.7024,0.7032,0.7024,0.7031,965700000.0
2007-09-18 08:00:00,0.7031,0.7033,0.7027,0.7032,734400001.0
2007-09-18 08:01:00,0.7032,0.7032,0.703,0.7031,754799999.0
2007-09-18 08:02:00,0.703,0.7031,0.70255,0.7029,391500000.0
2007-09-18 08:03:00,0.7029,0.7029,0.7026,0.7026,247199999.0
2007-09-18 08:04:00,0.7027,0.7027,0.7023,0.7027,301499999.0
2007-09-18 08:05:00,0.7025,0.7029,0.7023,0.7027,488199999.0
2007-09-18 08:06:00,0.70275,0.7031,0.7026,0.70305,598900002.0
2007-09-18 08:07:00,0.70305,0.7032,0.70285,0.70315,380300000.0
2007-09-18 08:08:00,0.7032,0.7032,0.70315,0.7032,135199999.0
2007-09-18 08:09:00,0.7032,0.7032,0.7024,0.7025,1396000007.0
2007-09-18 08:10:00,0.7026,0.7026,0.7024,0.7024,189500002.0
2007-09-18 08:11:00,0.7026,0.7028,0.7026,0.7028,896700007.0
2007-09-18 08:12:00,0.7028,0.7028,0.7026,0.7027,397700001.0
2007-09-18 08:13:00,0.7027,0.7029,0.7025,0.7029,168699998.0
2007-09-18 08:14:00,0.7029,0.703,0.7027,0.7028,184000001.0
2007-09-18 08:15:00,0.7028,0.703,0.7028,0.703,37100000.0
2007-09-18 08:16:00,0.703,0.703,0.703,0.703,14400000.0
2007-09-18 08:17:00,0.703,0.7031,0.703,0.7031,49700000.0
2007-09-18 08:18:00,0.7031,0.7032,0.703,0.7032,428599999.0
2007-09-18 08:19:00,0.7032,0.7034,0.703,0.7033,530600005.0
2007-09-18 08:20:00,0.7033,0.7033,0.7029,0.7031,439400005.0
2007-09-18 08:21:00,0.7031,0.7031,0.7021,0.7023,596100003.0
2007-09-18 08:22:00,0.7023,0.7023,0.702,0.70225,595899998.0
2007-09-18 08:23:00,0.7023,0.7027,0.7022,0.7025,367299995.0
2007-09-18 08:24:00,0.7025,0.7026,0.7023,0.7024,651700002.0
2007-09-18 08:25:00,0.7025,0.7026,0.7025,0.7026,43800000.0
2007-09-18 08:26:00,0.7026,0.7027,0.7022,0.7022,672099991.0
2007-09-18 08:27:00,0.7024,0.70255,0.7024,0.7024,171400002.0
2007-09-18 08:28:00,0.7024,0.7024,0.7024,0.7024,75299999.0
2007-09-18 08:29:00,0.7024,0.7025,0.7023,0.7024,208799998.0
2007-09-18 08:30:00,0.7024,0.7024,0.7024,0.7024,203000010.0
2007-09-18 08:31:00,0.7024,0.7025,0.7023,0.7024,270999999.0
2007-09-18 08:32:00,0.7024,0.7024,0.70195,0.702,371299999.0
2007-09-18 08:33:00,0.70195,0.7022,0.70195,0.7021,92200000.0
2007-09-18 08:34:00,0.7021,0.7023,0.7021,0.7022,938800001.0
2007-09-18 08:35:00,0.7022,0.7027,0.7019,0.7026,784700000.0
2007-09-18 08:36:00,0.70255,0.7026,0.702,0.7021,532399997.0
2007-09-18 08:37:00,0.7021,0.7023,0.702,0.702,663878127.0
2007-09-18 08:38:00,0.702,0.7025,0.702,0.70235,849999998.0
2007-09-18 08:39:00,0.7023,0.7028,0.7022,0.7027,674899999.0
2007-09-18 08:40:00,0.7027,0.703,0.7027,0.703,578899999.0
2007-09-18 08:41:00,0.7029,0.7029,0.7027,0.7028,168800001.0
2007-09-18 08:42:00,0.7028,0.703,0.7028,0.70295,280600000.0
2007-09-18 08:43:00,0.703,0.703,0.7028,0.7029,486499998.0
2007-09-18 08:44:00,0.7029,0.7029,0.7028,0.7029,362900005.0
2007-09-18 08:45:00,0.703,0.7031,0.7027,0.7028,1028700004.0
2007-09-18 08:46:00,0.70275,0.7029,0.70275,0.7029,308100000.0
2007-09-18 08:47:00,0.7029,0.7029,0.7027,0.7027,483499995.0
2007-09-18 08:48:00,0.7027,0.7028,0.7027,0.7028,134100000.0
2007-09-18 08:49:00,0.7028,0.703,0.7027,0.703,833499995.0
2007-09-18 08:50:00,0.703,0.703,0.7029,0.703,329299999.0
2007-09-18 08:51:00,0.703,0.7033,0.7028,0.7033,838200000.0
2007-09-18 08:52:00,0.7033,0.7037,0.7033,0.7035,993599997.0
2007-09-18 08:53:00,0.7035,0.7036,0.7034,0.7034,925100002.0
2007-09-18 08:54:00,0.7034,0.7034,0.7034,0.7034,44700000.0
2007-09-18 08:55:00,0.7034,0.7035,0.7034,0.7035,157100003.0
2007-09-18 08:56:00,0.7035,0.7035,0.7034,0.7035,290900001.0
2007-09-18 08:57:00,0.7035,0.7035,0.7035,0.7035,53700000.0
2007-09-18 08:58:00,0.7035,0.7035,0.70335,0.70345,274100002.0
2007-09-18 08:59:00,0.7035,0.7035,0.70335,0.7034,349100001.0
2007-09-18 09:00:00,0.7034,0.7036,0.7034,0.70355,589100004.0
2007-09-18 09:01:00,0.70355,0.7037,0.70345,0.70365,752599999.0
2007-09-18 09:02:00,0.70365,0.704,0.7035,0.7039,452499997.0
2007-09-18 09:03:00,0.704,0.704,0.7039,0.7039,185099998.0
2007-09-18 09:04:00,0.7039,0.7041,0.7038,0.704,226499998.0
2007-09-18 09:05:00,0.704,0.70415,0.7038,0.70415,271800001.0
2007-09-18 09:06:00,0.70415,0.7042,0.7041,0.70415,102100000.0
2007-09-18 09:07:00,0.70415,0.7042,0.7041,0.7041,25299999.0
2007-09-18 09:08:00,0.7042,0.7045,0.7042,0.7043,734500000.0
2007-09-18 09:09:00,0.7042,0.7044,0.7039,0.7039,674600003.0
2007-09-18 09:10:00,0.7039,0.7044,0.7039,0.7044,266000002.0
2007-09-18 09:11:00,0.7043,0.7044,0.7042,0.7042,255899998.0
2007-09-18 09:12:00,0.7042,0.70435,0.704,0.7041,321899999.0
2007-09-18 09:13:00,0.7041,0.7043,0.7041,0.70425,325500000.0
2007-09-18 09:14:00,0.70425,0.7044,0.704,0.7044,324300000.0
2007-09-18 09:15:00,0.7044,0.7044,0.70405,0.7043,462099999.0
2007-09-18 09:16:00,0.7042,0.7042,0.7041,0.7041,97000000.0
2007-09-18 09:17:00,0.7041,0.70425,0.7039,0.70395,262299997.0
2007-09-18 09:18:00,0.704,0.70405,0.7038,0.704,340000000.0
2007-09-18 09:19:00,0.704,0.7041,0.7034,0.7034,353000000.0
2007-09-18 09:20:00,0.7034,0.7036,0.7034,0.7035,535000001.0
2007-09-18 09:21:00,0.7035,0.7038,0.7035,0.70365,604499997.0
2007-09-18 09:22:00,0.7037,0.7037,0.7035,0.7036,54099998.0
2007-09-18 09:23:00,0.7036,0.7038,0.7033,0.70335,321400001.0
2007-09-18 09:24:00,0.70335,0.70355,0.7031,0.7033,358499999.0
2007-09-18 09:25:00,0.70325,0.70335,0.7026,0.70285,466300001.0
2007-09-18 09:26:00,0.7028,0.7028,0.7026,0.7028,222700000.0
2007-09-18 09:27:00,0.70275,0.7028,0.7027,0.7027,165200000.0
2007-09-18 09:28:00,0.7027,0.7027,0.7024,0.7024,1348899993.0
2007-09-18 09:29:00,0.7025,0.7026,0.7025,0.7026,312599999.0
2007-09-18 09:30:00,0.7026,0.703,0.7026,0.703,371000001.0
2007-09-18 09:31:00,0.703,0.7031,0.7027,0.703,837099999.0
2007-09-18 09:32:00,0.703,0.703,0.70295,0.70295,474099992.0
2007-09-18 09:33:00,0.70295,0.7033,0.70295,0.7033,428500000.0
2007-09-18 09:34:00,0.7033,0.7033,0.703,0.7031,305699998.0
2007-09-18 09:35:00,0.7031,0.7032,0.7029,0.703,423899997.0
2007-09-18 09:36:00,0.703,0.7033,0.7028,0.7029,638999994.0
2007-09-18 09:37:00,0.7029,0.7031,0.7029,0.7029,522800000.0
2007-09-18 09:38:00,0.703,0.7031,0.7028,0.7029,491900000.0
2007-09-18 09:39:00,0.7028,0.7029,0.7028,0.7029,239000003.0
2007-09-18 09:40:00,0.7029,0.7029,0.7027,0.7027,256500004.0
2007-09-18 09:41:00,0.7028,0.7028,0.7027,0.7027,116099996.0
2007-09-18 09:42:00,0.7027,0.7027,0.7023,0.7026,592000002.0
2007-09-18 09:43:00,0.7026,0.7026,0.7021,0.7024,497000001.0
2007-09-18 09:44:00,0.70235,0.7025,0.7022,0.7024,780400000.0
2007-09-18 09:45:00,0.7024,0.7024,0.7022,0.7023,200499999.0
2007-09-18 09:46:00,0.7023,0.7027,0.7023,0.7027,368199997.0
2007-09-18 09:47:00,0.7027,0.7033,0.70265,0.70325,538999999.0
2007-09-18 09:48:00,0.70325,0.7036,0.7031,0.7034,1237100004.0
2007-09-18 09:49:00,0.7034,0.7037,0.7031,0.7031,813400001.0
2007-09-18 09:50:00,0.7032,0.7034,0.7031,0.7031,534099997.0
2007-09-18 09:51:00,0.7031,0.7033,0.7029,0.7031,652799996.0
2007-09-18 09:52:00,0.7032,0.7032,0.70305,0.7031,62900000.0
2007-09-18 09:53:00,0.7031,0.7032,0.703,0.7031,498599997.0
2007-09-18 09:54:00,0.7031,0.7036,0.7031,0.7033,696900002.0
2007-09-18 09:55:00,0.7033,0.7033,0.7032,0.7033,215300000.0
2007-09-18 09:56:00,0.7034,0.7035,0.7034,0.7035,237999998.0
2007-09-18 09:57:00,0.7035,0.7035,0.7032,0.70335,763299993.0
2007-09-18 09:58:00,0.70335,0.7035,0.70315,0.70315,497699999.0
2007-09-18 09:59:00,0.7033,0.7034,0.7033,0.7033,280600008.0
2007-09-18 10:00:00,0.7033,0.7035,0.7033,0.7035,274600000.0
2007-09-18 10:01:00,0.7035,0.7038,0.7035,0.7037,785400003.0
2007-09-18 10:02:00,0.7037,0.7041,0.7037,0.704,709299996.0
2007-09-18 10:03:00,0.704,0.7042,0.704,0.7041,810700004.0
2007-09-18 10:04:00,0.70405,0.70425,0.7039,0.70425,302799999.0
2007-09-18 10:05:00,0.7042,0.7042,0.704,0.7042,65700000.0
2007-09-18 10:06:00,0.7042,0.7042,0.7039,0.7039,440100000.0
2007-09-18 10:07:00,0.704,0.704,0.7037,0.7038,333299997.0
2007-09-18 10:08:00,0.7038,0.7039,0.70335,0.70355,449599999.0
2007-09-18 10:09:00,0.70355,0.7036,0.7032,0.7033,492900002.0
2007-09-18 10:10:00,0.7033,0.7034,0.70315,0.70315,235699998.0
2007-09-18 10:11:00,0.7032,0.7035,0.7032,0.7034,415199996.0
2007-09-18 10:12:00,0.7033,0.7036,0.7033,0.7033,238599998.0
2007-09-18 10:13:00,0.7033,0.7034,0.7033,0.7034,177799996.0
2007-09-18 10:14:00,0.70335,0.7034,0.7032,0.7034,308700001.0
2007-09-18 10:15:00,0.7034,0.7036,0.7034,0.7035,240000000.0
2007-09-18 10:16:00,0.7035,0.7038,0.7035,0.70375,113300000.0
2007-09-18 10:17:00,0.7037,0.7039,0.7037,0.7039,416100001.0
2007-09-18 10:18:00,0.7039,0.7039,0.7037,0.7037,1242599995.0
2007-09-18 10:19:00,0.7037,0.7037,0.7035,0.7035,477900002.0
2007-09-18 10:20:00,0.7035,0.7037,0.7035,0.7036,1197600004.0
2007-09-18 10:21:00,0.7036,0.7038,0.7034,0.7038,1115299994.0
2007-09-18 10:22:00,0.7038,0.704,0.70375,0.7039,306599999.0
2007-09-18 10:23:00,0.7039,0.7041,0.7039,0.7041,172800002.0
2007-09-18 10:24:00,0.704,0.7041,0.7039,0.704,219400001.0
2007-09-18 10:25:00,0.704,0.7041,0.7039,0.7041,364499996.0
2007-09-18 10:26:00,0.7041,0.7044,0.7039,0.7039,1141700006.0
2007-09-18 10:27:00,0.70405,0.7042,0.7039,0.7041,110900000.0
2007-09-18 10:28:00,0.704,0.7041,0.704,0.7041,137400001.0
2007-09-18 10:29:00,0.7041,0.7044,0.7037,0.7041,516400002.0
2007-09-18 10:30:00,0.7041,0.7042,0.7041,0.7042,111800000.0
2007-09-18 10:31:00,0.70415,0.7042,0.70385,0.7039,293100000.0
2007-09-18 10:32:00,0.7039,0.704,0.7039,0.704,345600001.0
2007-09-18 10:33:00,0.704,0.7042,0.7038,0.7041,658100001.0
2007-09-18 10:34:00,0.704,0.70425,0.704,0.7041,239699999.0
2007-09-18 10:35:00,0.704,0.7041,0.7038,0.704,274800000.0
2007-09-18 10:36:00,0.7041,0.7041,0.704,0.704,278899998.0
2007-09-18 10:37:00,0.704,0.704,0.70385,0.7039,555300000.0
2007-09-18 10:38:00,0.7039,0.7042,0.7039,0.7042,853400000.0
2007-09-18 10:39:00,0.7042,0.7042,0.7039,0.7041,283699996.0
2007-09-18 10:40:00,0.7041,0.7041,0.7038,0.7039,250800000.0
2007-09-18 10:41:00,0.7039,0.7039,0.7036,0.7036,636600008.0
2007-09-18 10:42:00,0.7036,0.7042,0.7036,0.7039,471300001.0
2007-09-18 10:43:00,0.7039,0.7041,0.7037,0.7037,590600000.0
2007-09-18 10:44:00,0.7037,0.7038,0.7034,0.7034,425700001.0
2007-09-18 10:45:00,0.7034,0.7035,0.7033,0.7034,262700000.0
2007-09-18 10:46:00,0.7034,0.7034,0.7034,0.7034,242200001.0
2007-09-18 10:47:00,0.7034,0.7034,0.70335,0.7034,375300001.0
2007-09-18 10:48:00,0.7034,0.7034,0.70305,0.7031,834799995.0
2007-09-18 10:49:00,0.7031,0.7032,0.7031,0.7031,165399999.0
2007-09-18 10:50:00,0.7031,0.7033,0.703,0.703,527700001.0
2007-09-18 10:51:00,0.7031,0.7032,0.7031,0.7032,97999997.0
2007-09-18 10:52:00,0.7032,0.7033,0.7031,0.7031,169300001.0
2007-09-18 10:53:00,0.70325,0.7033,0.70305,0.70305,152300001.0
2007-09-18 10:54:00,0.7031,0.7031,0.703,0.7031,411000000.0
2007-09-18 10:55:00,0.7031,0.7033,0.703,0.703,793599998.0
2007-09-18 10:56:00,0.70295,0.703,0.7029,0.7029,312099998.0
2007-09-18 10:57:00,0.7029,0.7029,0.7024,0.7024,534900002.0
2007-09-18 10:58:00,0.7024,0.7025,0.70225,0.70235,490100005.0
2007-09-18 10:59:00,0.7024,0.7024,0.7024,0.7024,265199999.0
2007-09-18 11:00:00,0.7024,0.7027,0.70225,0.7027,635199998.0
2007-09-18 11:01:00,0.7026,0.7027,0.7023,0.70255,302199999.0
2007-09-18 11:02:00,0.7026,0.7032,0.70255,0.7028,1222699999.0
2007-09-18 11:03:00,0.7028,0.7034,0.7027,0.7031,1075100001.0
2007-09-18 11:04:00,0.7032,0.7034,0.7031,0.7034,376400000.0
2007-09-18 11:05:00,0.7034,0.7036,0.7031,0.7032,485899998.0
2007-09-18 11:06:00,0.7032,0.7034,0.7031,0.7034,494900003.0
2007-09-18 11:07:00,0.7034,0.7037,0.7033,0.70355,339000001.0
2007-09-18 11:08:00,0.7036,0.7039,0.7034,0.7035,469900003.0
2007-09-18 11:09:00,0.7035,0.7035,0.7033,0.7035,139299999.0
2007-09-18 11:10:00,0.7034,0.7038,0.7034,0.7038,341200002.0
2007-09-18 11:11:00,0.7038,0.7038,0.7034,0.7035,213000001.0
2007-09-18 11:12:00,0.7035,0.7036,0.7034,0.7035,158199999.0
2007-09-18 11:13:00,0.7035,0.7035,0.7033,0.70335,360400002.0
2007-09-18 11:14:00,0.70335,0.7034,0.7031,0.7032,463900000.0
2007-09-18 11:15:00,0.7032,0.7032,0.7031,0.7032,519499999.0
2007-09-18 11:16:00,0.7032,0.7032,0.7032,0.7032,215900000.0
2007-09-18 11:17:00,0.7032,0.7034,0.70315,0.7034,335699998.0
2007-09-18 11:18:00,0.70335,0.7035,0.70335,0.7035,818899991.0
2007-09-18 11:19:00,0.7035,0.7036,0.7033,0.7035,474799992.0
2007-09-18 11:20:00,0.7035,0.7035,0.7034,0.7034,124800001.0
2007-09-18 11:21:00,0.7035,0.7036,0.7035,0.7035,252100007.0
2007-09-18 11:22:00,0.7035,0.7036,0.7034,0.7036,207200004.0
2007-09-18 11:23:00,0.70355,0.7037,0.70355,0.7037,312499999.0
2007-09-18 11:24:00,0.7038,0.7038,0.7034,0.7034,631000000.0
2007-09-18 11:25:00,0.7034,0.7037,0.7033,0.7037,310099998.0
2007-09-18 11:26:00,0.70332,0.70371,0.70295,0.70295,1012899995.0
2007-09-18 11:27:00,0.7037,0.7038,0.7036,0.7036,279500001.0
2007-09-18 11:28:00,0.7036,0.7039,0.7036,0.7039,840700007.0
2007-09-18 11:29:00,0.7039,0.704,0.7037,0.70375,1011100002.0
2007-09-18 11:30:00,0.70375,0.7039,0.7037,0.7039,995300003.0
2007-09-18 11:31:00,0.7039,0.7042,0.7038,0.704,659300000.0
2007-09-18 11:32:00,0.704,0.704,0.7039,0.70395,104800000.0
2007-09-18 11:33:00,0.7039,0.704,0.7039,0.704,76700000.0
2007-09-18 11:34:00,0.704,0.704,0.7038,0.7039,213300000.0
2007-09-18 11:35:00,0.7039,0.7039,0.7037,0.7038,117400000.0
2007-09-18 11:36:00,0.7038,0.7038,0.7036,0.7036,217000000.0
2007-09-18 11:37:00,0.7037,0.7037,0.7036,0.7037,107000000.0
2007-09-18 11:38:00,0.7037,0.7037,0.7036,0.7037,175200000.0
2007-09-18 11:39:00,0.7037,0.7038,0.7036,0.7037,618400004.0
2007-09-18 11:40:00,0.7037,0.7037,0.7036,0.7037,149700000.0
2007-09-18 11:41:00,0.7037,0.7037,0.7037,0.7037,146999999.0
2007-09-18 11:42:00,0.7037,0.7039,0.7037,0.7039,327999998.0
2007-09-18 11:43:00,0.7039,0.704,0.7037,0.704,802799997.0
2007-09-18 11:44:00,0.704,0.704,0.7038,0.704,429499999.0
2007-09-18 11:45:00,0.704,0.704,0.7038,0.704,401799999.0
2007-09-18 11:46:00,0.704,0.704,0.70385,0.7039,147200005.0
2007-09-18 11:47:00,0.7039,0.7039,0.7038,0.7039,272000002.0
2007-09-18 11:48:00,0.7039,0.7041,0.70385,0.7041,355099999.0
2007-09-18 11:49:00,0.7041,0.7041,0.7041,0.7041,178500000.0
2007-09-18 11:50:00,0.7041,0.7041,0.7041,0.7041,183299994.0
2007-09-18 11:51:00,0.7041,0.7042,0.704,0.7041,243899998.0
2007-09-18 11:52:00,0.7042,0.7044,0.7042,0.7044,305200001.0
2007-09-18 11:53:00,0.7043,0.7044,0.7043,0.7044,94800003.0
2007-09-18 11:54:00,0.7044,0.7044,0.70435,0.7044,99500001.0
2007-09-18 11:55:00,0.7044,0.7044,0.7043,0.7044,158700002.0
2007-09-18 11:56:00,0.7044,0.7044,0.7041,0.7041,395200005.0
2007-09-18 11:57:00,0.7041,0.7041,0.7041,0.7041,54200000.0
2007-09-18 11:58:00,0.7041,0.7041,0.7041,0.7041,115800000.0
2007-09-18 11:59:00,0.7041,0.7041,0.70395,0.70395,128100000.0
2007-09-18 12:00:00,0.7039,0.7041,0.7039,0.70405,1064499997.0
2007-09-18 12:01:00,0.70405,0.7042,0.70405,0.7042,662399995.0
2007-09-18 12:02:00,0.7041,0.7043,0.7041,0.7043,653600006.0
2007-09-18 12:03:00,0.70425,0.7043,0.7041,0.7043,38400000.0
2007-09-18 12:04:00,0.7043,0.7043,0.7041,0.7043,212100006.0
2007-09-18 12:05:00,0.7043,0.7043,0.7041,0.7043,287100001.0
2007-09-18 12:06:00,0.7043,0.7044,0.7042,0.7042,455999996.0
2007-09-18 12:07:00,0.7042,0.7043,0.7042,0.7043,378100000.0
2007-09-18 12:08:00,0.7043,0.7044,0.7042,0.7043,367199999.0
2007-09-18 12:09:00,0.7044,0.7044,0.7042,0.7043,361299999.0
2007-09-18 12:10:00,0.7043,0.7045,0.7043,0.7045,213199999.0
2007-09-18 12:11:00,0.7045,0.7045,0.7045,0.7045,6900000.0
2007-09-18 12:12:00,0.7044,0.7045,0.7044,0.7044,97700000.0
2007-09-18 12:13:00,0.7043,0.7045,0.7043,0.7045,103200002.0
2007-09-18 12:14:00,0.7045,0.7045,0.7043,0.7043,200099999.0
2007-09-18 12:15:00,0.7043,0.7044,0.7042,0.70435,185699999.0
2007-09-18 12:16:00,0.70435,0.70435,0.7042,0.7042,69200000.0
2007-09-18 12:17:00,0.7042,0.7042,0.7042,0.7042,136000000.0
2007-09-18 12:18:00,0.7042,0.7043,0.7041,0.7041,192200000.0
2007-09-18 12:19:00,0.7041,0.7041,0.7039,0.7041,285200001.0
2007-09-18 12:20:00,0.70415,0.70415,0.704,0.704,179400000.0
2007-09-18 12:21:00,0.704,0.70405,0.7039,0.704,204500000.0
2007-09-18 12:22:00,0.704,0.7042,0.7039,0.7039,457199998.0
2007-09-18 12:23:00,0.7039,0.7041,0.7039,0.70395,308100002.0
2007-09-18 12:24:00,0.70395,0.7041,0.70395,0.7041,281300000.0
2007-09-18 12:25:00,0.7041,0.7041,0.7036,0.7036,274500000.0
2007-09-18 12:26:00,0.7036,0.7037,0.7034,0.7034,483400002.0
2007-09-18 12:27:00,0.70353,0.70354,0.70317,0.70331,1188200010.0
2007-09-18 12:28:00,0.7035,0.7036,0.7035,0.7036,85900000.0
2007-09-18 12:29:00,0.7036,0.7036,0.7035,0.7036,465300000.0
2007-09-18 12:30:00,0.7036,0.7037,0.7036,0.7037,192700001.0
2007-09-18 12:31:00,0.7037,0.7037,0.7035,0.7036,123199999.0
2007-09-18 12:32:00,0.7036,0.7036,0.7036,0.7036,93600000.0
2007-09-18 12:33:00,0.7036,0.7036,0.7036,0.7036,51700000.0
2007-09-18 12:34:00,0.7036,0.7036,0.7034,0.7034,122300000.0
2007-09-18 12:35:00,0.7034,0.7034,0.703,0.70305,149800000.0
2007-09-18 12:36:00,0.7031,0.7032,0.7031,0.7032,79000000.0
2007-09-18 12:37:00,0.7032,0.7032,0.7032,0.7032,10900000.0
2007-09-18 12:38:00,0.7032,0.7032,0.7032,0.7032,57100000.0
2007-09-18 12:39:00,0.7032,0.7032,0.703,0.703,441500006.0
2007-09-18 12:40:00,0.70295,0.7032,0.70295,0.703,836399997.0
2007-09-18 12:41:00,0.703,0.7034,0.703,0.7032,407699998.0
2007-09-18 12:42:00,0.7032,0.7035,0.70315,0.70345,517800005.0
2007-09-18 12:43:00,0.7034,0.7034,0.7032,0.7034,1016399995.0
2007-09-18 12:44:00,0.7034,0.7035,0.7034,0.7035,106300000.0
2007-09-18 12:45:00,0.7036,0.7037,0.7036,0.7036,45700000.0
2007-09-18 12:46:00,0.70365,0.70385,0.7034,0.7036,303999998.0
2007-09-18 12:47:00,0.7035,0.7035,0.7034,0.7034,228800000.0
2007-09-18 12:48:00,0.7035,0.7036,0.7034,0.7036,214500000.0
2007-09-18 12:49:00,0.7037,0.704,0.7037,0.7038,576599999.0
2007-09-18 12:50:00,0.7037,0.7038,0.70365,0.70365,145899999.0
2007-09-18 12:51:00,0.7037,0.7037,0.70365,0.70365,62800000.0
2007-09-18 12:52:00,0.70365,0.7037,0.7036,0.7037,207500000.0
2007-09-18 12:53:00,0.7037,0.704,0.7037,0.704,526699999.0
2007-09-18 12:54:00,0.7038,0.7041,0.7038,0.704,402899997.0
2007-09-18 12:55:00,0.70405,0.7041,0.7039,0.704,337699999.0
2007-09-18 12:56:00,0.704,0.7043,0.7039,0.7043,719700000.0
2007-09-18 12:57:00,0.7043,0.7043,0.7041,0.7041,343300001.0
2007-09-18 12:58:00,0.7041,0.7044,0.7041,0.7043,225700002.0
2007-09-18 12:59:00,0.7043,0.7043,0.7041,0.7041,670200003.0
2007-09-18 13:00:00,0.704,0.7045,0.704,0.7044,769299996.0
2007-09-18 13:01:00,0.7044,0.7045,0.70435,0.7045,340099993.0
2007-09-18 13:02:00,0.7045,0.7045,0.7045,0.7045,176900003.0
2007-09-18 13:03:00,0.7045,0.7046,0.7044,0.7045,396299999.0
2007-09-18 13:04:00,0.70445,0.7046,0.70445,0.7046,464000007.0
2007-09-18 13:05:00,0.7046,0.7047,0.7045,0.7046,265000001.0
2007-09-18 13:06:00,0.7046,0.7048,0.7046,0.7047,641400006.0
2007-09-18 13:07:00,0.7047,0.705,0.7047,0.705,482799995.0
2007-09-18 13:08:00,0.705,0.705,0.7049,0.705,92499999.0
2007-09-18 13:09:00,0.705,0.705,0.705,0.705,36800001.0
2007-09-18 13:10:00,0.705,0.705,0.70495,0.70495,40400002.0
2007-09-18 13:11:00,0.705,0.705,0.705,0.705,74800003.0
2007-09-18 13:12:00,0.70495,0.705,0.7046,0.7048,246000007.0
2007-09-18 13:13:00,0.7048,0.7048,0.70465,0.70465,210300001.0
2007-09-18 13:14:00,0.70465,0.7047,0.7046,0.7046,115600000.0
2007-09-18 13:15:00,0.7046,0.7047,0.7045,0.7046,400200000.0
2007-09-18 13:16:00,0.7046,0.7047,0.7046,0.7047,282500003.0
2007-09-18 13:17:00,0.7047,0.7047,0.7046,0.7047,636700003.0
2007-09-18 13:18:00,0.7047,0.7048,0.7047,0.7047,265000003.0
2007-09-18 13:19:00,0.7049,0.7049,0.7047,0.7047,235400000.0
2007-09-18 13:20:00,0.7047,0.7048,0.7047,0.7048,75400000.0
2007-09-18 13:21:00,0.7048,0.7048,0.7047,0.7048,89400000.0
2007-09-18 13:22:00,0.7048,0.7048,0.7048,0.7048,59700000.0
2007-09-18 13:23:00,0.7048,0.7048,0.7048,0.7048,79600000.0
2007-09-18 13:24:00,0.7048,0.7055,0.7048,0.70545,917099994.0
2007-09-18 13:25:00,0.7055,0.7055,0.7054,0.7055,544699998.0
2007-09-18 13:26:00,0.70545,0.7057,0.70535,0.7057,259400001.0
2007-09-18 13:27:00,0.7056,0.7056,0.7055,0.7055,28700001.0
2007-09-18 13:28:00,0.7056,0.706,0.7056,0.7056,116000001.0
2007-09-18 13:29:00,0.7057,0.7058,0.7056,0.7058,18900000.0
2007-09-18 13:30:00,0.7057,0.7058,0.7056,0.7057,98900001.0
2007-09-18 13:31:00,0.7056,0.7057,0.7055,0.7055,248900001.0
2007-09-18 13:32:00,0.7056,0.7058,0.7054,0.7056,406700001.0
2007-09-18 13:33:00,0.70534,0.70548,0.70516,0.70535,776499998.0
2007-09-18 13:34:00,0.7056,0.7056,0.7056,0.7056,800000.0
2007-09-18 13:35:00,0.7056,0.7056,0.70555,0.7056,12000000.0
2007-09-18 13:36:00,0.7056,0.7056,0.7056,0.7056,5600000.0
2007-09-18 13:37:00,0.7056,0.7056,0.7056,0.7056,800000.0
2007-09-18 13:38:00,0.70555,0.70555,0.7054,0.7055,95700000.0
2007-09-18 13:39:00,0.7055,0.7055,0.70545,0.7055,20900000.0
2007-09-18 13:40:00,0.7055,0.7055,0.7053,0.7053,122800002.0
2007-09-18 13:41:00,0.7052,0.70545,0.7052,0.70545,15400000.0
2007-09-18 13:42:00,0.70545,0.70555,0.70525,0.70525,301199999.0
2007-09-18 13:43:00,0.7053,0.70545,0.7053,0.70545,127700000.0
2007-09-18 13:44:00,0.70545,0.70545,0.7053,0.7054,350100000.0
2007-09-18 13:45:00,0.7054,0.70545,0.7053,0.7053,409599996.0
2007-09-18 13:46:00,0.7053,0.70545,0.7053,0.70545,443599999.0
2007-09-18 13:47:00,0.70545,0.70545,0.7053,0.7053,509499998.0
2007-09-18 13:48:00,0.7053,0.70545,0.7053,0.7053,75200000.0
2007-09-18 13:49:00,0.7053,0.70545,0.7053,0.70545,326900000.0
2007-09-18 13:50:00,0.70545,0.70545,0.70545,0.70545,1600000.0
2007-09-18 13:51:00,0.70545,0.7056,0.7053,0.70555,284700001.0
2007-09-18 13:52:00,0.7056,0.7057,0.7055,0.7057,173800001.0
2007-09-18 13:53:00,0.7057,0.70585,0.7056,0.70585,205600000.0
2007-09-18 13:54:00,0.70585,0.7059,0.7055,0.70575,461600006.0
2007-09-18 13:55:00,0.70575,0.70575,0.7057,0.7057,38800000.0
2007-09-18 13:56:00,0.70575,0.70575,0.7056,0.7057,179600000.0
2007-09-18 13:57:00,0.7058,0.7059,0.7055,0.7057,590500002.0
2007-09-18 13:58:00,0.7057,0.7057,0.7056,0.7056,148100000.0
2007-09-18 13:59:00,0.7056,0.70585,0.7056,0.70585,201100000.0
2007-09-18 14:00:00,0.70585,0.70585,0.7055,0.70575,187200000.0
2007-09-18 14:01:00,0.70575,0.70575,0.7054,0.7055,119400002.0
2007-09-18 14:02:00,0.7055,0.7055,0.70545,0.70545,12400000.0
2007-09-18 14:03:00,0.7055,0.70585,0.7053,0.7056,525300005.0
2007-09-18 14:04:00,0.7056,0.7057,0.7055,0.7055,572800004.0
2007-09-18 14:05:00,0.7055,0.7055,0.7053,0.7054,268800000.0
2007-09-18 14:06:00,0.7055,0.7055,0.7053,0.7054,213400000.0
2007-09-18 14:07:00,0.7054,0.7054,0.7053,0.7054,86400000.0
2007-09-18 14:08:00,0.7054,0.70545,0.70525,0.7054,151000000.0
2007-09-18 14:09:00,0.70535,0.70565,0.70535,0.70555,358400000.0
2007-09-18 14:10:00,0.7056,0.706,0.70555,0.706,292200001.0
2007-09-18 14:11:00,0.706,0.7062,0.7059,0.7062,1064299996.0
2007-09-18 14:12:00,0.7062,0.7066,0.7062,0.7063,880799999.0
2007-09-18 14:13:00,0.7063,0.7065,0.7063,0.7065,817500002.0
2007-09-18 14:14:00,0.7066,0.7067,0.7065,0.7067,576800000.0
2007-09-18 14:15:00,0.7067,0.7073,0.7066,0.7072,1608399991.0
2007-09-18 14:16:00,0.7072,0.7074,0.7071,0.7071,1417699992.0
2007-09-18 14:17:00,0.7071,0.7073,0.70695,0.7071,1865900027.0
2007-09-18 14:18:00,0.7071,0.70735,0.7071,0.7073,370600002.0
2007-09-18 14:19:00,0.7073,0.7073,0.707,0.7071,886299996.0
2007-09-18 14:20:00,0.7071,0.7071,0.7068,0.7068,759599992.0
2007-09-18 14:21:00,0.7068,0.7068,0.705,0.7054,1868199997.0
2007-09-18 14:22:00,0.7055,0.7061,0.7055,0.7061,441000004.0
2007-09-18 14:23:00,0.706,0.7061,0.70575,0.7059,441000004.0
2007-09-18 14:24:00,0.7058,0.7063,0.7058,0.7063,483700005.0
2007-09-18 14:25:00,0.7062,0.7073,0.7061,0.7073,1139900001.0
2007-09-18 14:26:00,0.7074,0.7077,0.7071,0.7077,925500000.0
2007-09-18 14:27:00,0.7076,0.70785,0.70715,0.70745,987399998.0
2007-09-18 14:28:00,0.70745,0.7076,0.7072,0.7075,360500000.0
2007-09-18 14:29:00,0.7076,0.7076,0.7074,0.7074,303200000.0
2007-09-18 14:30:00,0.7073,0.7077,0.7073,0.7076,315099999.0
2007-09-18 14:31:00,0.7076,0.708,0.7076,0.7079,743900001.0
2007-09-18 14:32:00,0.7079,0.7079,0.7077,0.7078,308000000.0
2007-09-18 14:33:00,0.7079,0.7084,0.7078,0.70825,858300006.0
2007-09-18 14:34:00,0.7083,0.7087,0.7081,0.7087,310499996.0
2007-09-18 14:35:00,0.7087,0.7092,0.7087,0.709,1952900006.0
2007-09-18 14:36:00,0.70895,0.7091,0.7086,0.70885,1071299996.0
2007-09-18 14:37:00,0.7089,0.7093,0.7087,0.7093,1481099998.0
2007-09-18 14:38:00,0.7093,0.7095,0.7087,0.70895,982800000.0
2007-09-18 14:39:00,0.7089,0.7095,0.7089,0.7095,577700001.0
2007-09-18 14:40:00,0.7096,0.7096,0.7089,0.7091,1076700003.0
2007-09-18 14:41:00,0.70915,0.7092,0.7088,0.7088,1076700003.0
2007-09-18 14:42:00,0.7088,0.7088,0.7084,0.70855,1976699998.0
2007-09-18 14:43:00,0.70855,0.7086,0.7084,0.7086,543099994.0
2007-09-18 14:44:00,0.70855,0.7088,0.7084,0.7085,765099997.0
2007-09-18 14:45:00,0.7084,0.7086,0.7081,0.7086,1653300012.0
2007-09-18 14:46:00,0.7084,0.7086,0.7083,0.7085,1653300012.0
2007-09-18 14:47:00,0.7085,0.7089,0.7083,0.7088,1383299998.0
2007-09-18 14:48:00,0.7088,0.7094,0.7088,0.7091,1483000006.0
2007-09-18 14:49:00,0.7091,0.7092,0.7087,0.7088,1277700002.0
2007-09-18 14:50:00,0.7089,0.709,0.7087,0.709,581900005.0
2007-09-18 14:51:00,0.709,0.709,0.7088,0.7089,294299998.0
2007-09-18 14:52:00,0.7089,0.7089,0.70855,0.7086,1633399991.0
2007-09-18 14:53:00,0.7086,0.7086,0.7086,0.7086,397300001.0
2007-09-18 14:54:00,0.7086,0.7088,0.70855,0.7088,673999997.0
2007-09-18 14:55:00,0.7088,0.7088,0.7087,0.7088,847100001.0
2007-09-18 14:56:00,0.7088,0.7089,0.7085,0.70855,1056500006.0
2007-09-18 14:57:00,0.70855,0.7086,0.7083,0.7083,489400000.0
2007-09-18 14:58:00,0.7084,0.7085,0.7084,0.7085,118799998.0
2007-09-18 14:59:00,0.70845,0.7085,0.7083,0.7084,359500001.0
2007-09-18 15:00:00,0.7084,0.7088,0.7083,0.7086,706900003.0
2007-09-18 15:01:00,0.7086,0.7089,0.7086,0.7088,214099998.0
2007-09-18 15:02:00,0.7088,0.70895,0.7088,0.7089,583999996.0
2007-09-18 15:03:00,0.7089,0.7091,0.7089,0.709,352000003.0
2007-09-18 15:04:00,0.709,0.709,0.7087,0.7087,207400001.0
2007-09-18 15:05:00,0.7087,0.70875,0.7087,0.7087,200100004.0
2007-09-18 15:06:00,0.7087,0.7087,0.70835,0.70845,402899999.0
2007-09-18 15:07:00,0.70845,0.7085,0.70835,0.7084,372699998.0
2007-09-18 15:08:00,0.70835,0.7084,0.70835,0.7084,474800000.0
2007-09-18 15:09:00,0.7084,0.7085,0.7083,0.7085,744700000.0
2007-09-18 15:10:00,0.7085,0.7085,0.7083,0.70835,449100005.0
2007-09-18 15:11:00,0.7084,0.7085,0.70825,0.7085,105499999.0
2007-09-18 15:12:00,0.70845,0.7085,0.7084,0.7084,308200002.0
2007-09-18 15:13:00,0.7084,0.7086,0.7083,0.7086,578499999.0
2007-09-18 15:14:00,0.7086,0.7086,0.7086,0.7086,12600000.0
2007-09-18 15:15:00,0.7088,0.7088,0.7086,0.7086,363100004.0
2007-09-18 15:16:00,0.7085,0.7087,0.7085,0.7087,363100004.0
2007-09-18 15:17:00,0.7087,0.7087,0.7085,0.7085,160200000.0
2007-09-18 15:18:00,0.7085,0.7086,0.7083,0.7083,385500000.0
2007-09-18 15:19:00,0.7082,0.7084,0.7082,0.7083,916000001.0
2007-09-18 15:20:00,0.7083,0.7083,0.70825,0.70825,163000001.0
2007-09-18 15:21:00,0.7083,0.7083,0.7083,0.7083,80200000.0
2007-09-18 15:22:00,0.7083,0.7083,0.7082,0.7083,443300000.0
2007-09-18 15:23:00,0.7083,0.7083,0.7082,0.7083,192400000.0
2007-09-18 15:24:00,0.7083,0.7083,0.7082,0.7083,156600000.0
2007-09-18 15:25:00,0.7083,0.7083,0.70785,0.7081,570799997.0
2007-09-18 15:27:00,0.7082,0.7082,0.7078,0.7079,251500001.0
2007-09-18 15:28:00,0.70785,0.708,0.7078,0.7079,2025600014.0
2007-09-18 15:29:00,0.7079,0.7081,0.7079,0.7081,396700002.0
2007-09-18 15:30:00,0.7081,0.7081,0.7079,0.7079,411399998.0
2007-09-18 15:31:00,0.7079,0.7079,0.7076,0.7077,1372800001.0
2007-09-18 15:32:00,0.70765,0.7077,0.70745,0.7076,1140600008.0
2007-09-18 15:33:00,0.7075,0.7077,0.7075,0.70755,982900010.0
2007-09-18 15:34:00,0.7076,0.7076,0.7075,0.7076,707900011.0
2007-09-18 15:35:00,0.7076,0.7077,0.7075,0.7076,226200002.0
2007-09-18 15:36:00,0.7076,0.7077,0.70755,0.70765,955299999.0
2007-09-18 15:37:00,0.70765,0.7079,0.70755,0.7079,1668800004.0
2007-09-18 15:38:00,0.7078,0.708,0.7077,0.7079,1695999990.0
2007-09-18 15:39:00,0.70785,0.7079,0.7077,0.7077,957800002.0
2007-09-18 15:40:00,0.7078,0.7078,0.70765,0.70765,265099997.0
2007-09-18 15:41:00,0.7077,0.7077,0.7075,0.7077,147900001.0
2007-09-18 15:42:00,0.7076,0.7077,0.7075,0.7075,191400000.0
2007-09-18 15:43:00,0.7075,0.7076,0.7073,0.7073,963299985.0
2007-09-18 15:44:00,0.7072,0.7074,0.7072,0.70735,389199996.0
2007-09-18 15:45:00,0.7074,0.7074,0.7069,0.7071,1043899998.0
2007-09-18 15:46:00,0.7071,0.7071,0.7066,0.7069,558399996.0
2007-09-18 15:47:00,0.7069,0.707,0.7069,0.707,1062900004.0
2007-09-18 15:48:00,0.7071,0.7072,0.707,0.707,946399989.0
2007-09-18 15:49:00,0.707,0.7071,0.70685,0.707,904799997.0
2007-09-18 15:50:00,0.7071,0.7071,0.7069,0.70705,988300002.0
2007-09-18 15:51:00,0.7071,0.7073,0.7068,0.707,730500003.0
2007-09-18 15:52:00,0.707,0.7074,0.707,0.7071,730500003.0
2007-09-18 15:53:00,0.7071,0.7074,0.7071,0.7074,405299999.0
2007-09-18 15:54:00,0.70725,0.708,0.70725,0.7078,599400000.0
2007-09-18 15:55:00,0.7078,0.7081,0.7078,0.7079,1313900003.0
2007-09-18 15:56:00,0.7079,0.7081,0.7079,0.7081,883500016.0
2007-09-18 15:57:00,0.7081,0.7083,0.7081,0.70815,908100008.0
2007-09-18 15:58:00,0.7082,0.7085,0.7082,0.7084,743900000.0
2007-09-18 15:59:00,0.7084,0.7084,0.708,0.7083,1194000002.0
2007-09-18 16:00:00,0.7083,0.7083,0.7082,0.7083,270699999.0
2007-09-18 16:01:00,0.7083,0.7085,0.7082,0.7084,905199998.0
2007-09-18 16:02:00,0.7083,0.7085,0.7082,0.7085,439199998.0
2007-09-18 16:03:00,0.7085,0.7085,0.7083,0.7085,824999997.0
2007-09-18 16:04:00,0.7085,0.7086,0.7084,0.7086,545800009.0
2007-09-18 16:05:00,0.7086,0.7087,0.7084,0.7085,755699993.0
2007-09-18 16:06:00,0.7085,0.7086,0.7084,0.7085,1089100006.0
2007-09-18 16:07:00,0.7086,0.7086,0.7085,0.7085,234899998.0
2007-09-18 16:08:00,0.7085,0.7091,0.7085,0.7089,1816100008.0
2007-09-18 16:09:00,0.7089,0.7093,0.7089,0.7092,779700005.0
2007-09-18 16:10:00,0.7091,0.7091,0.70855,0.7088,1034400000.0
2007-09-18 16:11:00,0.7088,0.709,0.7087,0.709,261699999.0
2007-09-18 16:12:00,0.70854,0.70877,0.70848,0.7086,269600003.0
2007-09-18 16:13:00,0.7089,0.7089,0.7088,0.7088,314300004.0
2007-09-18 16:14:00,0.7088,0.7089,0.7086,0.7089,676199997.0
2007-09-18 16:15:00,0.7089,0.7089,0.7085,0.70875,403799999.0
2007-09-18 16:16:00,0.7088,0.7088,0.7084,0.7086,489500003.0
2007-09-18 16:17:00,0.7086,0.70875,0.7083,0.7085,238000003.0
2007-09-18 16:18:00,0.7085,0.70875,0.7085,0.70875,124800000.0
2007-09-18 16:19:00,0.7086,0.7088,0.7085,0.7087,671700003.0
2007-09-18 16:20:00,0.70875,0.7088,0.7085,0.7087,352599993.0
2007-09-18 16:21:00,0.70875,0.7088,0.70875,0.70875,13000000.0
2007-09-18 16:22:00,0.70875,0.7089,0.7086,0.7086,243800000.0
2007-09-18 16:23:00,0.7086,0.7088,0.7086,0.7088,67300001.0
2007-09-18 16:24:00,0.7087,0.7088,0.7087,0.7088,28900000.0
2007-09-18 16:25:00,0.7087,0.7088,0.7087,0.7088,28900000.0
2007-09-18 16:26:00,0.70845,0.70855,0.70823,0.70852,158800000.0
2007-09-18 16:27:00,0.7088,0.7088,0.7088,0.7088,4000000.0
2007-09-18 16:28:00,0.7089,0.709,0.7088,0.709,1121300000.0
2007-09-18 16:29:00,0.709,0.709,0.7086,0.7087,553399997.0
2007-09-18 16:30:00,0.7086,0.7087,0.7086,0.7087,431800002.0
2007-09-18 16:31:00,0.7088,0.7088,0.7087,0.7088,1293400000.0
2007-09-18 16:32:00,0.7088,0.709,0.7086,0.7088,1304900000.0
2007-09-18 16:33:00,0.7088,0.7089,0.7086,0.7087,1025799991.0
2007-09-18 16:34:00,0.7087,0.7088,0.7086,0.7086,510099998.0
2007-09-18 16:35:00,0.7086,0.7087,0.7086,0.70865,113700000.0
2007-09-18 16:36:00,0.7087,0.7088,0.7087,0.7087,218599999.0
2007-09-18 16:37:00,0.7087,0.7087,0.7086,0.7087,772900000.0
2007-09-18 16:38:00,0.7087,0.7087,0.7085,0.7087,542899995.0
2007-09-18 16:39:00,0.7086,0.7088,0.70845,0.7087,845600001.0
2007-09-18 16:40:00,0.7087,0.7088,0.70845,0.7086,829600000.0
2007-09-18 16:41:00,0.7086,0.7087,0.7084,0.7087,565799996.0
2007-09-18 16:42:00,0.7087,0.7087,0.7085,0.7087,668200003.0
2007-09-18 16:43:00,0.7087,0.7088,0.7086,0.7087,553599992.0
2007-09-18 16:44:00,0.7086,0.709,0.7085,0.709,384400000.0
2007-09-18 16:45:00,0.709,0.7091,0.7088,0.7089,640700000.0
2007-09-18 16:46:00,0.7089,0.7089,0.7088,0.7088,136000001.0
2007-09-18 16:47:00,0.7088,0.7091,0.7087,0.709,726200000.0
2007-09-18 16:48:00,0.709,0.709,0.7089,0.709,128300000.0
2007-09-18 16:49:00,0.709,0.709,0.70895,0.70895,73300000.0
2007-09-18 16:50:00,0.709,0.709,0.7089,0.709,141400000.0
2007-09-18 16:51:00,0.709,0.709,0.709,0.709,91000000.0
2007-09-18 16:52:00,0.709,0.709,0.70895,0.709,344800000.0
2007-09-18 16:53:00,0.709,0.7091,0.7088,0.7091,361200001.0
2007-09-18 16:54:00,0.7091,0.7093,0.709,0.7093,298500000.0
2007-09-18 16:55:00,0.7093,0.7093,0.7091,0.7092,261700000.0
2007-09-18 16:56:00,0.7095,0.7096,0.7095,0.7096,204400000.0
2007-09-18 16:58:00,0.7094,0.7094,0.7089,0.7093,204400000.0
2007-09-18 16:59:00,0.7093,0.70985,0.70905,0.70985,1075100005.0
2007-09-18 17:00:00,0.7098,0.7102,0.7097,0.71,834800002.0
2007-09-18 17:01:00,0.70985,0.7105,0.70985,0.7102,834800002.0
2007-09-18 17:02:00,0.7102,0.7102,0.71,0.7101,407500003.0
2007-09-18 17:03:00,0.7101,0.7101,0.71,0.71,567900000.0
2007-09-18 17:04:00,0.71,0.71,0.7095,0.7096,1072299991.0
2007-09-18 17:05:00,0.7096,0.7099,0.7095,0.7097,1665599996.0
2007-09-18 17:06:00,0.7097,0.7098,0.7095,0.7097,494000000.0
2007-09-18 17:07:00,0.7097,0.7102,0.7096,0.7101,1090800002.0
2007-09-18 17:08:00,0.7101,0.7103,0.71,0.7102,782099999.0
2007-09-18 17:09:00,0.7102,0.7102,0.71005,0.71005,975699986.0
2007-09-18 17:10:00,0.71005,0.7102,0.71005,0.7102,80400001.0
2007-09-18 17:11:00,0.7102,0.7102,0.7099,0.7102,474399997.0
2007-09-18 17:12:00,0.71,0.7102,0.71,0.7102,977400003.0
2007-09-18 17:13:00,0.7101,0.7101,0.7097,0.7097,977400003.0
2007-09-18 17:14:00,0.7097,0.71,0.7097,0.7097,647599993.0
2007-09-18 17:15:00,0.7098,0.7099,0.7097,0.7099,457799994.0
2007-09-18 17:16:00,0.7098,0.7098,0.7097,0.7097,579600003.0
2007-09-18 17:17:00,0.7097,0.7098,0.7097,0.7097,511100003.0
2007-09-18 17:18:00,0.7097,0.7099,0.7096,0.7098,703199992.0
2007-09-18 17:19:00,0.7098,0.7101,0.7098,0.71,366999997.0
2007-09-18 17:20:00,0.71,0.71005,0.7099,0.71005,551000001.0
2007-09-18 17:21:00,0.71005,0.7101,0.7099,0.7101,227800001.0
2007-09-18 17:22:00,0.7101,0.7101,0.71,0.7101,113499998.0
2007-09-18 17:23:00,0.7101,0.7101,0.70995,0.70995,162199997.0
2007-09-18 17:24:00,0.71,0.71015,0.71,0.71,248900000.0
2007-09-18 17:25:00,0.71,0.7102,0.7099,0.7101,491499998.0
2007-09-18 17:26:00,0.7101,0.7102,0.71005,0.71005,149600002.0
2007-09-18 17:27:00,0.71005,0.71005,0.7095,0.7097,867599995.0
2007-09-18 17:28:00,0.7097,0.7098,0.7095,0.7096,311800001.0
2007-09-18 17:29:00,0.7096,0.7096,0.7089,0.709,714299998.0
2007-09-18 17:30:00,0.7091,0.7095,0.7091,0.7092,537800002.0
2007-09-18 17:31:00,0.7092,0.7092,0.7091,0.7091,245200002.0
2007-09-18 17:32:00,0.7091,0.7091,0.7088,0.70885,237400000.0
2007-09-18 17:33:00,0.70885,0.7094,0.70885,0.7092,327999995.0
2007-09-18 17:34:00,0.7092,0.7095,0.7091,0.7092,376200000.0
2007-09-18 17:35:00,0.7092,0.7099,0.7092,0.7093,1183899989.0
2007-09-18 17:36:00,0.7093,0.7095,0.7093,0.7094,96499999.0
2007-09-18 17:37:00,0.7094,0.70945,0.7091,0.7091,200700001.0
2007-09-18 17:39:00,0.7095,0.7098,0.7093,0.7096,178500000.0
2007-09-18 17:40:00,0.70965,0.70985,0.7095,0.7095,178500000.0
2007-09-18 17:41:00,0.7097,0.7099,0.7094,0.7095,711999995.0
2007-09-18 17:42:00,0.70955,0.70955,0.70935,0.70935,174799999.0
2007-09-18 17:43:00,0.70935,0.7094,0.7093,0.7093,832500000.0
2007-09-18 17:44:00,0.7093,0.7093,0.7093,0.7093,33800000.0
2007-09-18 17:45:00,0.7093,0.7094,0.7093,0.7093,712000000.0
2007-09-18 17:46:00,0.7093,0.7093,0.7093,0.7093,33800000.0
2007-09-18 17:47:00,0.7093,0.7093,0.7092,0.7092,69000002.0
2007-09-18 17:48:00,0.7094,0.7095,0.7092,0.7094,138800000.0
2007-09-18 17:49:00,0.7094,0.7097,0.7093,0.7094,448499999.0
2007-09-18 17:50:00,0.7096,0.7098,0.7095,0.7097,462799997.0
2007-09-18 17:51:00,0.70965,0.7097,0.7096,0.7096,38300000.0
2007-09-18 17:52:00,0.70922,0.7096,0.70914,0.70919,287600001.0
2007-09-18 17:53:00,0.70915,0.70947,0.70909,0.70921,487399999.0
2007-09-18 17:54:00,0.7096,0.7097,0.7096,0.7097,470499993.0
2007-09-18 17:55:00,0.7097,0.7097,0.7097,0.7097,133399997.0
2007-09-18 17:56:00,0.7097,0.7097,0.7097,0.7097,245500000.0
2007-09-18 17:57:00,0.7097,0.7097,0.70945,0.70955,176200001.0
2007-09-18 17:58:00,0.70955,0.7097,0.7094,0.7096,387300000.0
2007-09-18 17:59:00,0.7096,0.7096,0.70945,0.70955,597699999.0
2007-09-18 18:00:00,0.7096,0.7099,0.7096,0.7099,128300000.0
2007-09-18 18:01:00,0.7099,0.70995,0.70975,0.7098,165200001.0
2007-09-18 18:02:00,0.7101,0.7103,0.71,0.71,1115900008.0
2007-09-18 18:03:00,0.7101,0.7104,0.7101,0.7104,2064500000.0
2007-09-18 18:04:00,0.7104,0.7107,0.7104,0.7106,2138799996.0
2007-09-18 18:05:00,0.7105,0.7105,0.71,0.7101,780499989.0
2007-09-18 18:06:00,0.7104,0.7104,0.71,0.7104,519900011.0
2007-09-18 18:07:00,0.71002,0.71035,0.71002,0.71035,55400000.0
2007-09-18 18:08:00,0.7103,0.7103,0.7103,0.7103,21800000.0
2007-09-18 18:09:00,0.7103,0.7105,0.7103,0.7105,212400000.0
2007-09-18 18:10:00,0.7105,0.7105,0.7103,0.7103,182500001.0
2007-09-18 18:11:00,0.7104,0.7104,0.71,0.71,269699999.0
2007-09-18 18:12:00,0.71,0.7101,0.71,0.7101,113399996.0
2007-09-18 18:13:00,0.7101,0.7101,0.7098,0.70995,757399999.0
2007-09-18 18:14:00,0.70995,0.70995,0.70985,0.7099,409200000.0
2007-09-18 18:15:00,0.7099,0.71,0.7099,0.7099,575700007.0
2007-09-18 18:16:00,0.7099,0.7099,0.70985,0.7099,90900003.0
2007-09-18 18:17:00,0.7099,0.71,0.7098,0.7099,661200016.0
2007-09-18 18:18:00,0.7099,0.71,0.7098,0.71,468200005.0
2007-09-18 18:19:00,0.70995,0.71,0.7099,0.7099,95200001.0
2007-09-18 18:20:00,0.7099,0.71,0.7098,0.70995,473999997.0
2007-09-18 18:21:00,0.71,0.71,0.71,0.71,61500000.0
2007-09-18 18:22:00,0.71,0.7102,0.70995,0.7102,303099995.0
2007-09-18 18:23:00,0.7102,0.7102,0.7101,0.7101,333499995.0
2007-09-18 18:24:00,0.7101,0.7103,0.7101,0.7103,283700002.0
2007-09-18 18:25:00,0.7103,0.7104,0.7103,0.7104,348500000.0
2007-09-18 18:26:00,0.7104,0.7104,0.7104,0.7104,20500000.0
2007-09-18 18:27:00,0.7104,0.7104,0.7102,0.7103,552100002.0
2007-09-18 18:28:00,0.7103,0.7104,0.7102,0.7103,1781500026.0
2007-09-18 18:29:00,0.7103,0.7103,0.7098,0.7102,830799995.0
2007-09-18 18:30:00,0.7102,0.7103,0.71,0.7101,326299996.0
2007-09-18 18:31:00,0.7101,0.7101,0.70985,0.7099,396899997.0
2007-09-18 18:32:00,0.7099,0.71,0.7099,0.7099,199500001.0
2007-09-18 18:33:00,0.71,0.7102,0.71,0.7102,516400003.0
2007-09-18 18:34:00,0.7102,0.7102,0.71,0.7101,169899999.0
2007-09-18 18:35:00,0.7102,0.7102,0.7101,0.7101,146900000.0
2007-09-18 18:36:00,0.7101,0.7103,0.7101,0.7103,318399997.0
2007-09-18 18:37:00,0.7103,0.7103,0.7102,0.7103,142800000.0
2007-09-18 18:38:00,0.7103,0.7103,0.7102,0.7102,261600000.0
2007-09-18 18:39:00,0.7102,0.7103,0.71015,0.7103,867299991.0
2007-09-18 18:40:00,0.71025,0.7104,0.7102,0.71025,221500000.0
2007-09-18 18:41:00,0.7103,0.7103,0.7103,0.7103,17299999.0
2007-09-18 18:42:00,0.7103,0.7103,0.71025,0.7103,39999998.0
2007-09-18 18:43:00,0.7103,0.7103,0.7103,0.7103,13300000.0
2007-09-18 18:44:00,0.7103,0.7103,0.7103,0.7103,13300000.0
2007-09-18 18:45:00,0.7103,0.7103,0.7102,0.7102,261799998.0
2007-09-18 18:46:00,0.7102,0.7104,0.7102,0.7104,346699998.0
2007-09-18 18:49:00,0.7103,0.7104,0.7103,0.7104,79899999.0
2007-09-18 18:50:00,0.7104,0.7104,0.7104,0.7104,7200000.0
2007-09-18 18:51:00,0.7104,0.7104,0.7103,0.7103,111300000.0
2007-09-18 18:52:00,0.7102,0.7103,0.7102,0.7103,1088700001.0
2007-09-18 18:53:00,0.7103,0.7103,0.7103,0.7103,473500007.0
2007-09-18 18:54:00,0.7102,0.7102,0.7102,0.7102,1503700000.0
2007-09-18 18:56:00,0.7102,0.7102,0.71015,0.71015,1503700000.0
2007-09-18 18:57:00,0.7102,0.7102,0.7101,0.7102,172500000.0
2007-09-18 18:58:00,0.7102,0.7104,0.7102,0.7104,284699996.0
2007-09-18 18:59:00,0.7104,0.7104,0.7103,0.71035,86299999.0
2007-09-18 19:00:00,0.7104,0.7104,0.7101,0.71025,1957300017.0
2007-09-18 19:01:00,0.71025,0.7103,0.7101,0.7102,1484899989.0
2007-09-18 19:02:00,0.7102,0.7102,0.7101,0.7102,95600000.0
2007-09-18 19:03:00,0.7102,0.71025,0.7102,0.71025,11500000.0
2007-09-18 19:04:00,0.71025,0.71025,0.71025,0.71025,600000.0
2007-09-18 19:05:00,0.71025,0.71025,0.7101,0.7101,20700001.0
2007-09-18 19:06:00,0.7101,0.7102,0.71,0.71015,242600003.0
2007-09-18 19:07:00,0.71015,0.71015,0.71015,0.71015,600000.0
2007-09-18 19:08:00,0.71015,0.7103,0.7101,0.7102,141400001.0
2007-09-18 19:09:00,0.7102,0.7102,0.7102,0.7102,64100000.0
2007-09-18 19:10:00,0.7103,0.7103,0.7102,0.7102,54200000.0
2007-09-18 19:11:00,0.71,0.71026,0.70992,0.7101,131900002.0
2007-09-18 19:12:00,0.7104,0.7104,0.7103,0.7103,9400000.0
2007-09-18 19:13:00,0.7103,0.7105,0.7102,0.7103,234000001.0
2007-09-18 19:14:00,0.7104,0.7106,0.7104,0.7105,568200000.0
2007-09-18 19:15:00,0.71045,0.7105,0.7102,0.7102,119099999.0
2007-09-18 19:16:00,0.7104,0.7105,0.7104,0.7105,92000000.0
2007-09-18 19:17:00,0.71045,0.71045,0.7104,0.7104,36800000.0
2007-09-18 19:18:00,0.7104,0.7105,0.7101,0.7105,763200003.0
2007-09-18 19:19:00,0.7105,0.7105,0.7104,0.7104,154500000.0
2007-09-18 19:20:00,0.7104,0.7104,0.71035,0.71035,69000000.0
2007-09-18 19:21:00,0.7104,0.7104,0.71035,0.7104,30700000.0
2007-09-18 19:22:00,0.7104,0.7105,0.7104,0.7105,209400001.0
2007-09-18 19:23:00,0.71045,0.7107,0.7104,0.71065,316399996.0
2007-09-18 19:24:00,0.7107,0.7108,0.7106,0.7108,924200000.0
2007-09-18 19:25:00,0.7108,0.7111,0.7107,0.7111,478600000.0
2007-09-18 19:26:00,0.7111,0.7111,0.7107,0.7108,180699998.0
2007-09-18 19:27:00,0.7108,0.7108,0.7106,0.7106,126800000.0
2007-09-18 19:28:00,0.7106,0.7107,0.7103,0.7104,266700001.0
2007-09-18 19:29:00,0.7103,0.7113,0.7102,0.7112,627399996.0
2007-09-18 19:30:00,0.7113,0.7115,0.7111,0.7115,561700000.0
2007-09-18 19:31:00,0.7114,0.7117,0.7111,0.7113,476399999.0
2007-09-18 19:32:00,0.7112,0.7114,0.71065,0.7107,1159100004.0
2007-09-18 19:33:00,0.7108,0.7109,0.7107,0.7107,728400003.0
2007-09-18 19:34:00,0.7107,0.7108,0.7106,0.7107,448500000.0
2007-09-18 19:35:00,0.7107,0.7113,0.7107,0.7108,277000001.0
2007-09-18 19:36:00,0.7109,0.711,0.7107,0.7109,167800000.0
2007-09-18 19:37:00,0.7109,0.7109,0.7107,0.7108,124800002.0
2007-09-18 19:38:00,0.7108,0.7108,0.71075,0.71075,229599996.0
2007-09-18 19:39:00,0.7108,0.7108,0.7107,0.7108,175099999.0
2007-09-18 19:40:00,0.71073,0.71123,0.71061,0.71064,583600005.0
2007-09-18 19:41:00,0.7108,0.7108,0.7105,0.7105,767300001.0
2007-09-18 19:42:00,0.7106,0.7109,0.71045,0.7105,338200000.0
2007-09-18 19:43:00,0.7105,0.7105,0.70995,0.7104,644800003.0
2007-09-18 19:44:00,0.7104,0.7104,0.71035,0.7104,647700001.0
2007-09-18 19:45:00,0.7104,0.7107,0.7104,0.7106,690999995.0
2007-09-18 19:46:00,0.7106,0.711,0.7106,0.7107,527500001.0
2007-09-18 19:47:00,0.7107,0.7107,0.7105,0.7106,224800000.0
2007-09-18 19:48:00,0.7106,0.7106,0.7106,0.7106,100200001.0
2007-09-18 19:49:00,0.7106,0.7107,0.7106,0.7107,171000002.0
2007-09-18 19:50:00,0.7107,0.7107,0.71065,0.7107,43700000.0
2007-09-18 19:51:00,0.7107,0.7107,0.71065,0.71065,179500000.0
2007-09-18 19:52:00,0.71065,0.7107,0.7106,0.7107,150200000.0
2007-09-18 19:53:00,0.7107,0.7109,0.7107,0.7107,291699999.0
2007-09-18 19:54:00,0.7107,0.7107,0.7107,0.7107,170399999.0
2007-09-18 19:55:00,0.7107,0.7107,0.7106,0.7107,209400002.0
2007-09-18 19:56:00,0.7107,0.7108,0.7107,0.7108,135300003.0
2007-09-18 19:57:00,0.7108,0.711,0.7107,0.7107,637799996.0
2007-09-18 19:58:00,0.7107,0.7107,0.71045,0.7106,268699997.0
2007-09-18 19:59:00,0.7106,0.7107,0.7106,0.7106,147900001.0
2007-09-18 20:00:00,0.7106,0.7107,0.7106,0.7107,424300005.0
2007-09-18 20:01:00,0.7107,0.7108,0.7106,0.7107,346599999.0
2007-09-18 20:02:00,0.7107,0.711,0.7107,0.7108,274600001.0
2007-09-18 20:03:00,0.7107,0.7107,0.7106,0.7106,199400000.0
2007-09-18 20:04:00,0.7106,0.7107,0.7105,0.7107,225300000.0
2007-09-18 20:05:00,0.7107,0.7107,0.7105,0.71065,151400001.0
2007-09-18 20:06:00,0.7107,0.7107,0.7106,0.7106,41000000.0
2007-09-18 20:07:00,0.7106,0.7106,0.7102,0.7102,256100000.0
2007-09-18 20:08:00,0.7102,0.7109,0.7102,0.71055,358500000.0
2007-09-18 20:09:00,0.7107,0.7111,0.7107,0.711,415999997.0
2007-09-18 20:10:00,0.711,0.7111,0.7106,0.7106,341600002.0
2007-09-18 20:11:00,0.71039,0.7106,0.71029,0.7105,132300000.0
2007-09-18 20:12:00,0.7107,0.7107,0.7104,0.7105,135800000.0
2007-09-18 20:13:00,0.7105,0.71055,0.7104,0.71055,46700000.0
2007-09-18 20:14:00,0.7104,0.7104,0.7104,0.7104,28800000.0
2007-09-18 20:15:00,0.7114,0.7198,0.7114,0.7191,136200000.0
2007-09-18 20:16:00,0.7191,0.7195,0.7176,0.7177,479600000.0
2007-09-18 20:17:00,0.7173,0.7195,0.7173,0.7193,133000000.0
2007-09-18 20:18:00,0.7192,0.7192,0.7152,0.7152,162600000.0
2007-09-18 20:19:00,0.7142,0.7144,0.713,0.7143,210100000.0
2007-09-18 20:20:00,0.7144,0.7152,0.7135,0.7135,142700000.0
2007-09-18 20:21:00,0.7136,0.7148,0.7125,0.7125,362299998.0
2007-09-18 20:22:00,0.7122,0.7129,0.7119,0.7121,254900000.0
2007-09-18 20:23:00,0.7127,0.7145,0.7126,0.7144,469500000.0
2007-09-18 20:24:00,0.7145,0.7151,0.7142,0.7146,301600000.0
2007-09-18 20:25:00,0.7136,0.7136,0.7127,0.7127,144400002.0
2007-09-18 20:26:00,0.7129,0.7148,0.7128,0.7148,407100001.0
2007-09-18 20:27:00,0.7148,0.7153,0.7148,0.715,386799999.0
2007-09-18 20:28:00,0.7149,0.7152,0.7144,0.7145,354100010.0
2007-09-18 20:29:00,0.7145,0.7154,0.7145,0.7152,186300000.0
2007-09-18 20:30:00,0.7152,0.71555,0.71515,0.71555,144400000.0
2007-09-18 20:31:00,0.71555,0.71655,0.71555,0.71655,514799999.0
2007-09-18 20:32:00,0.7166,0.7177,0.71585,0.7175,615200002.0
2007-09-18 20:33:00,0.7175,0.7188,0.7174,0.7174,445000001.0
2007-09-18 20:34:00,0.7177,0.7177,0.71635,0.7172,491600001.0
2007-09-18 20:35:00,0.7172,0.7181,0.7172,0.7181,474500004.0
2007-09-18 20:36:00,0.718,0.7183,0.7169,0.7171,399200001.0
2007-09-18 20:37:00,0.717,0.7175,0.7168,0.7175,410599997.0
2007-09-18 20:38:00,0.7176,0.7176,0.7174,0.7174,251700002.0
2007-09-18 20:39:00,0.7173,0.7178,0.7173,0.7178,328200000.0
2007-09-18 20:40:00,0.7179,0.7185,0.7176,0.7185,596200001.0
2007-09-18 20:41:00,0.7185,0.7185,0.718,0.7182,264400000.0
2007-09-18 20:42:00,0.7182,0.7182,0.7174,0.7176,649000000.0
2007-09-18 20:43:00,0.7175,0.7182,0.7175,0.7182,189100000.0
2007-09-18 20:44:00,0.7181,0.7183,0.7175,0.7178,358499998.0
2007-09-18 20:45:00,0.7182,0.71865,0.7182,0.71865,18200000.0
2007-09-18 20:46:00,0.7187,0.7197,0.7187,0.7195,141600000.0
2007-09-18 20:47:00,0.7195,0.7201,0.7195,0.7197,215500000.0
2007-09-18 20:48:00,0.7197,0.7198,0.719,0.7197,304000000.0
2007-09-18 20:49:00,0.71965,0.7203,0.71965,0.72,453400001.0
2007-09-18 20:50:00,0.72,0.7204,0.7199,0.7202,563500002.0
2007-09-18 20:51:00,0.7202,0.7213,0.7202,0.72105,809699996.0
2007-09-18 20:52:00,0.72105,0.7211,0.7193,0.7198,749499999.0
2007-09-18 20:53:00,0.7202,0.7203,0.7197,0.7197,406599999.0
2007-09-18 20:54:00,0.7196,0.7203,0.7193,0.7202,785600001.0
2007-09-18 20:55:00,0.7203,0.7206,0.7201,0.7206,718699997.0
2007-09-18 20:56:00,0.7206,0.7215,0.7202,0.721,666300002.0
2007-09-18 20:57:00,0.7207,0.7208,0.7202,0.7204,627499999.0
2007-09-18 20:58:00,0.7204,0.7208,0.72025,0.7208,355000002.0
2007-09-18 20:59:00,0.7208,0.7209,0.7205,0.7207,320600001.0
2007-09-18 21:00:00,0.7207,0.7208,0.7201,0.7205,188499999.0
2007-09-18 21:01:00,0.721,0.7212,0.7205,0.7212,564999999.0
2007-09-18 21:02:00,0.7209,0.7213,0.7205,0.7211,326800000.0
2007-09-18 21:03:00,0.7211,0.7216,0.7206,0.7216,327900000.0
2007-09-18 21:04:00,0.7216,0.7217,0.7207,0.7211,323300000.0
2007-09-18 21:05:00,0.7211,0.7211,0.7209,0.7209,185399999.0
2007-09-18 21:06:00,0.721,0.7216,0.7207,0.7209,404299999.0
2007-09-18 21:07:00,0.721,0.7212,0.7209,0.7212,153999998.0
2007-09-18 21:08:00,0.72115,0.72115,0.7209,0.721,44200000.0
2007-09-18 21:09:00,0.7212,0.72145,0.7211,0.72145,61300000.0
2007-09-18 21:10:00,0.72145,0.7218,0.7211,0.7217,175799999.0
2007-09-18 21:11:00,0.7217,0.7219,0.7216,0.72185,263799999.0
2007-09-18 21:12:00,0.72185,0.7219,0.7217,0.7217,143600000.0
2007-09-18 21:13:00,0.7217,0.7219,0.7217,0.7217,144900000.0
2007-09-18 21:14:00,0.7217,0.7219,0.7212,0.7214,223999999.0
2007-09-18 21:15:00,0.7214,0.7225,0.7214,0.7221,299400000.0
2007-09-18 21:16:00,0.7221,0.7222,0.722,0.7222,161900000.0
2007-09-18 21:17:00,0.7222,0.72255,0.7218,0.72255,315500000.0
2007-09-18 21:18:00,0.7226,0.7227,0.7225,0.7226,148199998.0
2007-09-18 21:19:00,0.7226,0.7227,0.72185,0.72265,486300001.0
2007-09-18 21:20:00,0.7227,0.7234,0.72265,0.7234,130500000.0
2007-09-18 21:21:00,0.7234,0.7236,0.7234,0.7234,190300000.0
2007-09-18 21:22:00,0.7235,0.7235,0.72185,0.72185,159300000.0
2007-09-18 21:23:00,0.7228,0.7233,0.72215,0.7227,464900000.0
2007-09-18 21:24:00,0.7227,0.7228,0.7217,0.7225,467800000.0
2007-09-18 21:25:00,0.7225,0.7225,0.72225,0.7224,263099999.0
2007-09-18 21:26:00,0.7224,0.7226,0.7224,0.7224,163000000.0
2007-09-18 21:27:00,0.7225,0.7225,0.72165,0.72165,361200000.0
2007-09-18 21:28:00,0.7219,0.7224,0.7217,0.7218,271400000.0
2007-09-18 21:29:00,0.7219,0.7219,0.7215,0.7215,176200000.0
2007-09-18 21:30:00,0.72145,0.72165,0.72075,0.721,147400000.0
2007-09-18 21:31:00,0.721,0.7212,0.7208,0.7211,279300000.0
2007-09-18 21:32:00,0.7213,0.722,0.7213,0.7215,243200000.0
2007-09-18 21:33:00,0.7215,0.7215,0.7208,0.721,221900000.0
2007-09-18 21:34:00,0.721,0.7213,0.7206,0.7212,255500000.0
2007-09-18 21:35:00,0.7212,0.7224,0.7212,0.72215,162900000.0
2007-09-18 21:36:00,0.72215,0.72215,0.72205,0.7221,56000000.0
2007-09-18 21:37:00,0.7221,0.7225,0.722,0.722,259700000.0
2007-09-18 21:38:00,0.722,0.7227,0.7219,0.7225,317100000.0
2007-09-18 21:39:00,0.7227,0.7229,0.7224,0.7228,764800000.0
2007-09-18 21:40:00,0.7229,0.7236,0.7227,0.7231,573900000.0
2007-09-18 21:41:00,0.7231,0.7236,0.7231,0.7235,367500000.0
2007-09-18 21:42:00,0.7235,0.7241,0.7227,0.7237,454500000.0
2007-09-18 21:43:00,0.7234,0.7239,0.7228,0.7238,175400000.0
2007-09-18 21:44:00,0.7237,0.7237,0.7229,0.72345,182100000.0
2007-09-18 21:45:00,0.7235,0.7236,0.7233,0.72345,274600004.0
2007-09-18 21:46:00,0.7235,0.7236,0.7235,0.7235,46400000.0
2007-09-18 21:47:00,0.7235,0.7239,0.72345,0.7236,177200000.0
2007-09-18 21:48:00,0.72355,0.72355,0.7233,0.72355,200099998.0
2007-09-18 21:49:00,0.72355,0.7237,0.72355,0.7237,24900000.0
2007-09-18 21:50:00,0.7237,0.7237,0.7235,0.7237,166900000.0
2007-09-18 21:51:00,0.72365,0.72365,0.7229,0.7234,87800000.0
2007-09-18 21:52:00,0.7231,0.7235,0.7231,0.7233,94700000.0
2007-09-18 21:53:00,0.7233,0.7233,0.7226,0.723,417200000.0
2007-09-18 21:54:00,0.7231,0.7231,0.7227,0.7227,133700000.0
2007-09-18 21:55:00,0.7227,0.72275,0.7224,0.7226,370100003.0
2007-09-18 21:56:00,0.72255,0.7226,0.7222,0.7224,320100000.0
2007-09-18 21:57:00,0.7224,0.7225,0.7222,0.7222,120600000.0
2007-09-18 21:58:00,0.7223,0.7224,0.7221,0.7224,347200000.0
2007-09-18 21:59:00,0.7224,0.7225,0.7222,0.7225,105999999.0
2007-09-18 22:00:00,0.7227,0.7233,0.7227,0.7233,268300000.0
2007-09-18 22:01:00,0.7232,0.7232,0.723,0.723,35000000.0
2007-09-18 22:02:00,0.723,0.723,0.723,0.723,67400000.0
2007-09-18 22:03:00,0.723,0.7233,0.723,0.7233,18200000.0
2007-09-18 22:04:00,0.7233,0.7233,0.7232,0.7232,5600000.0
2007-09-18 22:05:00,0.7233,0.7233,0.7231,0.7233,52200000.0
2007-09-18 22:06:00,0.7233,0.7234,0.7233,0.7233,24800000.0
2007-09-18 22:07:00,0.7232,0.7232,0.72285,0.7229,167300000.0
2007-09-18 22:08:00,0.7231,0.7231,0.7231,0.7231,31300000.0
2007-09-18 22:09:00,0.7232,0.72345,0.7231,0.7233,130500000.0
2007-09-18 22:10:00,0.7233,0.7234,0.7231,0.7233,129400001.0
2007-09-18 22:11:00,0.7232,0.7232,0.7227,0.7227,122400000.0
2007-09-18 22:12:00,0.7227,0.7229,0.7227,0.7229,121999999.0
2007-09-18 22:13:00,0.7229,0.7231,0.7229,0.723,97900000.0
2007-09-18 22:14:00,0.7233,0.7237,0.7233,0.7237,107800000.0
2007-09-18 22:15:00,0.7238,0.7245,0.7238,0.7242,133300000.0
2007-09-18 22:16:00,0.7242,0.7242,0.7234,0.7237,227600000.0
2007-09-18 22:17:00,0.7238,0.7239,0.7237,0.7238,79700000.0
2007-09-18 22:18:00,0.7238,0.7238,0.7229,0.7232,114700000.0
2007-09-18 22:19:00,0.7236,0.7237,0.7236,0.7237,46900000.0
2007-09-18 22:20:00,0.7237,0.7239,0.7236,0.7239,88900000.0
2007-09-18 22:21:00,0.7239,0.7239,0.7238,0.7238,27800000.0
2007-09-18 22:22:00,0.7238,0.7238,0.723,0.723,31200000.0
2007-09-18 22:23:00,0.7234,0.7234,0.72328,0.72338,90500000.0
2007-09-18 22:24:00,0.7236,0.7236,0.7234,0.7234,29400000.0
2007-09-18 22:25:00,0.7235,0.7236,0.7229,0.7236,45000000.0
2007-09-18 22:26:00,0.7236,0.7236,0.7234,0.7234,21400000.0
2007-09-18 22:27:00,0.7233,0.7234,0.7231,0.7232,103400000.0
2007-09-18 22:28:00,0.7229,0.7231,0.72285,0.7231,87200000.0
2007-09-18 22:29:00,0.723,0.7236,0.723,0.7236,49100000.0
2007-09-18 22:30:00,0.7236,0.7237,0.7234,0.7237,52900000.0
2007-09-18 22:31:00,0.7237,0.7237,0.7237,0.7237,17300000.0
2007-09-18 22:32:00,0.72341,0.72354,0.72341,0.72349,79900000.0
2007-09-18 22:33:00,0.72349,0.72358,0.72344,0.72344,131500000.0
2007-09-18 22:34:00,0.7236,0.7237,0.7236,0.7236,60300000.0
2007-09-18 22:35:00,0.72343,0.72347,0.72327,0.72338,84199999.0
2007-09-18 22:36:00,0.72338,0.72355,0.72322,0.72349,266600001.0
2007-09-18 22:37:00,0.7237,0.7241,0.7237,0.724,134800000.0
2007-09-18 22:38:00,0.7241,0.7248,0.7241,0.7246,360100000.0
2007-09-18 22:39:00,0.7246,0.7248,0.7246,0.7248,123200000.0
2007-09-18 22:40:00,0.7248,0.7253,0.7245,0.7249,452300000.0
2007-09-18 22:41:00,0.72505,0.7259,0.725,0.7254,181600000.0
2007-09-18 22:42:00,0.7254,0.7259,0.7252,0.7259,322899998.0
2007-09-18 22:43:00,0.7259,0.7259,0.72555,0.7257,246200000.0
2007-09-18 22:44:00,0.7257,0.7259,0.7255,0.7257,261000000.0
2007-09-18 22:45:00,0.7257,0.7259,0.7256,0.7259,265100000.0
2007-09-18 22:46:00,0.7259,0.726,0.7258,0.7258,164000000.0
2007-09-18 22:47:00,0.7259,0.726,0.7259,0.726,21100000.0
2007-09-18 22:48:00,0.7259,0.727,0.7258,0.7269,198899999.0
2007-09-18 22:49:00,0.727,0.7272,0.7265,0.7265,247000000.0
2007-09-18 22:50:00,0.7265,0.7266,0.7263,0.7263,34100000.0
2007-09-18 22:51:00,0.7263,0.7264,0.726,0.7264,144900000.0
2007-09-18 22:52:00,0.7265,0.7267,0.7265,0.7267,67800000.0
2007-09-18 22:53:00,0.7268,0.7268,0.7265,0.7266,93000000.0
2007-09-18 22:54:00,0.7266,0.7271,0.7266,0.727,72100000.0
2007-09-18 22:55:00,0.727,0.7271,0.72675,0.7269,92700000.0
2007-09-18 22:56:00,0.7269,0.7269,0.7269,0.7269,64500000.0
2007-09-18 22:57:00,0.7269,0.7269,0.7262,0.72625,299800000.0
2007-09-18 22:58:00,0.7263,0.7266,0.7263,0.7265,217500000.0
2007-09-18 22:59:00,0.7264,0.7264,0.726,0.7264,126100000.0
2007-09-18 23:00:00,0.7264,0.7264,0.7261,0.7262,51600000.0
2007-09-18 23:01:00,0.7261,0.7266,0.7261,0.7264,83300000.0
2007-09-18 23:02:00,0.7262,0.7264,0.7262,0.7262,48100000.0
2007-09-18 23:03:00,0.7263,0.7263,0.7263,0.7263,13400000.0
2007-09-18 23:04:00,0.72618,0.72628,0.72607,0.72621,156299997.0
2007-09-18 23:05:00,0.7261,0.7264,0.7258,0.7263,55500000.0
2007-09-18 23:06:00,0.7263,0.7263,0.7259,0.7259,24300000.0
2007-09-18 23:07:00,0.7261,0.7267,0.726,0.7267,76400000.0
2007-09-18 23:08:00,0.7267,0.7269,0.7261,0.7262,84200000.0
2007-09-18 23:09:00,0.7263,0.7263,0.7262,0.7262,58000001.0
2007-09-18 23:10:00,0.7262,0.7262,0.7257,0.7257,146000002.0
2007-09-18 23:11:00,0.7257,0.7259,0.7257,0.7259,112100001.0
2007-09-18 23:12:00,0.7259,0.7259,0.7259,0.7259,99500000.0
2007-09-18 23:13:00,0.7259,0.7259,0.7258,0.7258,43800000.0
2007-09-18 23:14:00,0.7258,0.7258,0.7257,0.7258,135700000.0
2007-09-18 23:15:00,0.7258,0.7258,0.72575,0.72575,24800000.0
2007-09-18 23:16:00,0.7258,0.7258,0.7256,0.7256,38400000.0
2007-09-18 23:17:00,0.7256,0.7256,0.7256,0.7256,30800000.0
2007-09-18 23:18:00,0.7256,0.7256,0.7247,0.7255,147500000.0
2007-09-18 23:19:00,0.7256,0.7259,0.7256,0.7258,252700000.0
2007-09-18 23:20:00,0.7259,0.726,0.7258,0.7259,263200000.0
2007-09-18 23:21:00,0.726,0.7261,0.7257,0.7257,169100000.0
2007-09-18 23:22:00,0.7257,0.72575,0.7255,0.72575,82100000.0
2007-09-18 23:23:00,0.7257,0.7262,0.7257,0.7261,187400000.0
2007-09-18 23:24:00,0.7261,0.7263,0.7261,0.7262,140700000.0
2007-09-18 23:25:00,0.7263,0.7269,0.7262,0.7269,130300000.0
2007-09-18 23:26:00,0.72685,0.7269,0.7268,0.7268,81800000.0
2007-09-18 23:27:00,0.7268,0.7269,0.72595,0.7268,135300000.0
2007-09-18 23:28:00,0.7271,0.7274,0.7269,0.7271,347999998.0
2007-09-18 23:29:00,0.7271,0.7273,0.7263,0.72685,145999998.0
2007-09-18 23:30:00,0.7269,0.7273,0.726,0.7264,123800000.0
2007-09-18 23:31:00,0.7267,0.727,0.7267,0.727,191100000.0
2007-09-18 23:32:00,0.727,0.727,0.727,0.727,234599997.0
2007-09-18 23:33:00,0.727,0.7272,0.727,0.7272,64499999.0
2007-09-18 23:34:00,0.7271,0.7285,0.727,0.7274,524799994.0
2007-09-18 23:35:00,0.7275,0.7275,0.7271,0.7274,436799993.0
2007-09-18 23:36:00,0.7274,0.7274,0.7271,0.7273,330500003.0
2007-09-18 23:37:00,0.7273,0.7273,0.7261,0.7273,594899998.0
2007-09-18 23:38:00,0.7273,0.7273,0.7272,0.7273,162499999.0
2007-09-18 23:39:00,0.7273,0.7273,0.7273,0.7273,53700000.0
2007-09-18 23:40:00,0.7273,0.7276,0.7271,0.7275,502199997.0
2007-09-18 23:41:00,0.7275,0.7275,0.7272,0.7272,662900002.0
2007-09-18 23:42:00,0.7272,0.7275,0.7272,0.7275,568099997.0
2007-09-18 23:43:00,0.7275,0.7275,0.7273,0.7275,236299995.0
2007-09-18 23:44:00,0.7275,0.7275,0.7273,0.7274,94500000.0
2007-09-18 23:45:00,0.7273,0.7274,0.7272,0.7272,189500002.0
2007-09-18 23:46:00,0.72706,0.7272,0.72685,0.72696,479499988.0
2007-09-18 23:47:00,0.7272,0.7272,0.7272,0.7272,10400000.0
2007-09-18 23:48:00,0.7272,0.7272,0.7269,0.7269,148200000.0
2007-09-18 23:49:00,0.72675,0.7268,0.726,0.72615,148000000.0
2007-09-18 23:50:00,0.7262,0.7263,0.7249,0.7254,436100000.0
2007-09-18 23:51:00,0.7254,0.7254,0.7252,0.7252,95500000.0
2007-09-18 23:52:00,0.7252,0.7252,0.7239,0.7245,472500000.0
2007-09-18 23:53:00,0.7246,0.7247,0.7245,0.7246,198300000.0
2007-09-18 23:54:00,0.7247,0.7249,0.7247,0.7248,142400000.0
2007-09-18 23:55:00,0.7248,0.7248,0.7246,0.7247,442400002.0
2007-09-18 23:56:00,0.7247,0.725,0.7247,0.72495,436199999.0
2007-09-18 23:57:00,0.7249,0.7251,0.7249,0.7249,133500000.0
2007-09-18 23:58:00,0.72485,0.7252,0.72485,0.7251,640599999.0
2007-09-18 23:59:00,0.725,0.7251,0.72495,0.7251,169500001.0
2007-09-19 00:00:00,0.7252,0.7252,0.7251,0.7251,55500000.0
2007-09-19 00:01:00,0.7251,0.7253,0.7251,0.7251,94100000.0
2007-09-19 00:02:00,0.7251,0.7252,0.7251,0.7251,63600000.0
2007-09-19 00:03:00,0.7252,0.7252,0.7249,0.7252,149500001.0
2007-09-19 00:04:00,0.7251,0.7254,0.725,0.725,90200000.0
2007-09-19 00:05:00,0.72463,0.72486,0.72458,0.72475,582299994.0
2007-09-19 00:06:00,0.725,0.725,0.725,0.725,10400000.0
2007-09-19 00:07:00,0.725,0.725,0.7249,0.7249,46100000.0
2007-09-19 00:08:00,0.7249,0.7249,0.7245,0.7245,48600000.0
2007-09-19 00:09:00,0.72465,0.7247,0.72465,0.7247,34400000.0
2007-09-19 00:10:00,0.7247,0.7247,0.7247,0.7247,52800000.0
2007-09-19 00:11:00,0.7247,0.7247,0.7247,0.7247,70900000.0
2007-09-19 00:12:00,0.7247,0.7248,0.7243,0.72475,85100000.0
2007-09-19 00:13:00,0.7248,0.7248,0.7247,0.7247,36100000.0
2007-09-19 00:14:00,0.7247,0.7247,0.7247,0.7247,15200000.0
2007-09-19 00:15:00,0.7247,0.7247,0.7245,0.72465,124000000.0
2007-09-19 00:16:00,0.7247,0.7247,0.7247,0.7247,31700000.0
2007-09-19 00:17:00,0.7247,0.7247,0.7247,0.7247,8500000.0
2007-09-19 00:18:00,0.7247,0.7247,0.7247,0.7247,4500000.0
2007-09-19 00:19:00,0.7247,0.7247,0.7245,0.7245,28600000.0
2007-09-19 00:20:00,0.7245,0.7246,0.7245,0.7246,66900000.0
2007-09-19 00:21:00,0.7246,0.7246,0.7246,0.7246,20100000.0
2007-09-19 00:22:00,0.7247,0.7247,0.7246,0.7246,125400000.0
2007-09-19 00:23:00,0.7246,0.7246,0.7241,0.7245,102800000.0
2007-09-19 00:24:00,0.7244,0.7246,0.7244,0.7244,78599999.0
2007-09-19 00:25:00,0.7243,0.7244,0.7237,0.724,440400001.0
2007-09-19 00:26:00,0.724,0.7244,0.724,0.7244,243400000.0
2007-09-19 00:27:00,0.7244,0.7247,0.7244,0.7247,167600001.0
2007-09-19 00:28:00,0.7247,0.7247,0.7247,0.7247,60700000.0
2007-09-19 00:29:00,0.7247,0.7247,0.7246,0.7246,44999999.0
2007-09-19 00:30:00,0.7247,0.7247,0.7242,0.7242,48400000.0
2007-09-19 00:31:00,0.7242,0.7245,0.7241,0.7241,215600000.0
2007-09-19 00:32:00,0.7241,0.7243,0.7238,0.7243,152900004.0
2007-09-19 00:33:00,0.7244,0.7245,0.7243,0.7244,131300000.0
2007-09-19 00:34:00,0.7242,0.7243,0.7238,0.7239,546200000.0
2007-09-19 00:35:00,0.7238,0.724,0.7238,0.7239,199799999.0
2007-09-19 00:36:00,0.724,0.724,0.7237,0.7237,160500000.0
2007-09-19 00:37:00,0.7237,0.7237,0.7236,0.7236,18400000.0
2007-09-19 00:38:00,0.7237,0.7237,0.7237,0.7237,2100000.0
2007-09-19 00:39:00,0.7238,0.7238,0.7234,0.7235,266599999.0
2007-09-19 00:40:00,0.7235,0.72385,0.7235,0.7238,292100000.0
2007-09-19 00:41:00,0.7238,0.7239,0.7236,0.7238,278900002.0
2007-09-19 00:42:00,0.7239,0.7241,0.7237,0.7241,178200000.0
2007-09-19 00:43:00,0.7241,0.7243,0.7241,0.7242,85000000.0
2007-09-19 00:44:00,0.7243,0.7246,0.7243,0.7245,273500000.0
2007-09-19 00:45:00,0.7245,0.7248,0.7244,0.7244,225100000.0
2007-09-19 00:46:00,0.7245,0.7246,0.7245,0.7246,117100000.0
2007-09-19 00:47:00,0.7245,0.7246,0.7245,0.7246,54900000.0
2007-09-19 00:48:00,0.7246,0.7246,0.7242,0.7244,482000001.0
2007-09-19 00:49:00,0.7244,0.7244,0.7243,0.7243,76400001.0
2007-09-19 00:50:00,0.7244,0.7245,0.7244,0.7245,102600000.0
2007-09-19 00:51:00,0.7245,0.7245,0.7244,0.7244,43500000.0
2007-09-19 00:52:00,0.7244,0.7244,0.7243,0.7244,66100000.0
2007-09-19 00:53:00,0.724,0.72413,0.72389,0.72403,262300005.0
2007-09-19 00:54:00,0.72406,0.72424,0.72405,0.7241,260799999.0
2007-09-19 00:55:00,0.7243,0.7243,0.7237,0.7241,142900000.0
2007-09-19 00:56:00,0.7241,0.7241,0.7241,0.7241,63700000.0
2007-09-19 00:57:00,0.724,0.724,0.7234,0.7235,520399998.0
2007-09-19 00:58:00,0.7234,0.7237,0.7233,0.7236,553900000.0
2007-09-19 00:59:00,0.7237,0.7239,0.7237,0.7239,83000001.0
2007-09-19 01:00:00,0.724,0.724,0.7235,0.7237,158500001.0
2007-09-19 01:01:00,0.7237,0.72375,0.7235,0.72375,132499999.0
2007-09-19 01:02:00,0.7238,0.7238,0.72355,0.7237,310199997.0
2007-09-19 01:03:00,0.7237,0.7238,0.7237,0.72375,203199995.0
2007-09-19 01:04:00,0.72375,0.7239,0.7235,0.7235,228999996.0
2007-09-19 01:05:00,0.7235,0.7235,0.72285,0.7231,453500002.0
2007-09-19 01:06:00,0.7232,0.7235,0.7231,0.7231,394100000.0
2007-09-19 01:07:00,0.7227,0.7234,0.7227,0.7233,605100002.0
2007-09-19 01:08:00,0.7233,0.7235,0.7231,0.7232,374300002.0
2007-09-19 01:09:00,0.72315,0.7235,0.723,0.72345,533299999.0
2007-09-19 01:10:00,0.72345,0.724,0.723,0.7237,491799998.0
2007-09-19 01:11:00,0.7237,0.7237,0.7237,0.7237,127999996.0
2007-09-19 01:12:00,0.72335,0.72356,0.72333,0.72333,280200002.0
2007-09-19 01:13:00,0.7237,0.7237,0.7233,0.7233,48900000.0
2007-09-19 01:14:00,0.72335,0.72335,0.72335,0.72335,4000000.0
2007-09-19 01:15:00,0.7234,0.7235,0.7232,0.72345,87000000.0
2007-09-19 01:16:00,0.7235,0.7235,0.7235,0.7235,17100000.0
2007-09-19 01:17:00,0.72315,0.72315,0.72288,0.7231,368700002.0
2007-09-19 01:18:00,0.7235,0.7235,0.7234,0.7234,23300000.0
2007-09-19 01:19:00,0.7235,0.7235,0.7234,0.7234,81700000.0
2007-09-19 01:20:00,0.7235,0.7239,0.7233,0.7238,605100006.0
2007-09-19 01:21:00,0.7239,0.7244,0.7237,0.7239,896200004.0
2007-09-19 01:22:00,0.7239,0.7244,0.7239,0.72405,420199996.0
2007-09-19 01:23:00,0.7239,0.7242,0.72385,0.7239,178900001.0
2007-09-19 01:24:00,0.7239,0.7239,0.7236,0.7236,166600000.0
2007-09-19 01:25:00,0.7237,0.7237,0.7233,0.7233,352900004.0
2007-09-19 01:26:00,0.7233,0.7235,0.7233,0.7234,304300002.0
2007-09-19 01:27:00,0.7234,0.7234,0.7233,0.7234,105800000.0
2007-09-19 01:28:00,0.7234,0.7234,0.7228,0.7234,1260099994.0
2007-09-19 01:29:00,0.7233,0.7235,0.723,0.723,604800002.0
2007-09-19 01:30:00,0.723,0.7231,0.7226,0.7227,318199999.0
2007-09-19 01:31:00,0.7227,0.7228,0.7226,0.7227,276399999.0
2007-09-19 01:32:00,0.7227,0.723,0.7226,0.7229,375199991.0
2007-09-19 01:33:00,0.7229,0.723,0.7225,0.723,791100005.0
2007-09-19 01:34:00,0.723,0.7233,0.7229,0.7231,313599996.0
2007-09-19 01:35:00,0.7231,0.7232,0.72285,0.723,381900001.0
2007-09-19 01:36:00,0.72305,0.7231,0.7229,0.7231,248800001.0
2007-09-19 01:37:00,0.7231,0.7232,0.723,0.7231,441300000.0
2007-09-19 01:38:00,0.7231,0.7231,0.7231,0.7231,75000000.0
2007-09-19 01:39:00,0.7231,0.7231,0.7231,0.7231,90100000.0
2007-09-19 01:40:00,0.7231,0.7232,0.7231,0.72315,180699996.0
2007-09-19 01:41:00,0.7232,0.7232,0.7232,0.7232,6100000.0
2007-09-19 01:42:00,0.7232,0.7232,0.7232,0.7232,7800000.0
2007-09-19 01:43:00,0.7232,0.7234,0.7232,0.7233,171600002.0
2007-09-19 01:44:00,0.7232,0.7237,0.7232,0.7237,129400000.0
2007-09-19 01:45:00,0.7237,0.7239,0.7237,0.7238,519799997.0
2007-09-19 01:46:00,0.7238,0.7238,0.7237,0.7237,322299997.0
2007-09-19 01:47:00,0.7237,0.7237,0.7232,0.7232,332299999.0
2007-09-19 01:48:00,0.72305,0.72329,0.72301,0.72301,38000000.0
2007-09-19 01:49:00,0.7233,0.7234,0.7231,0.7231,101900000.0
2007-09-19 01:50:00,0.7233,0.7235,0.7233,0.7235,190500000.0
2007-09-19 01:51:00,0.7235,0.7236,0.7235,0.7236,419700000.0
2007-09-19 01:52:00,0.7236,0.7236,0.7234,0.7234,207300000.0
2007-09-19 01:53:00,0.7234,0.7234,0.7232,0.72325,194900000.0
2007-09-19 01:54:00,0.7233,0.7233,0.7233,0.7233,45600000.0
2007-09-19 01:55:00,0.7233,0.7234,0.7232,0.7233,504099998.0
2007-09-19 01:56:00,0.7233,0.7233,0.7231,0.7232,177799999.0
2007-09-19 01:57:00,0.7231,0.7233,0.7231,0.7233,307099996.0
2007-09-19 01:58:00,0.7233,0.7235,0.7233,0.7234,189700000.0
2007-09-19 01:59:00,0.72335,0.72335,0.72335,0.72335,12700000.0
2007-09-19 02:00:00,0.7234,0.7234,0.7231,0.7231,244699997.0
2007-09-19 02:01:00,0.7231,0.7231,0.7231,0.7231,48600000.0
2007-09-19 02:02:00,0.7231,0.7234,0.723,0.7234,282300003.0
2007-09-19 02:03:00,0.7234,0.7235,0.7233,0.7235,95200000.0
2007-09-19 02:04:00,0.7235,0.7235,0.7235,0.7235,205900000.0
2007-09-19 02:05:00,0.7235,0.7235,0.7232,0.7232,171100000.0
2007-09-19 02:06:00,0.7232,0.7235,0.7232,0.7235,213900001.0
2007-09-19 02:07:00,0.7235,0.7235,0.7235,0.7235,8300000.0
2007-09-19 02:08:00,0.7235,0.7236,0.7233,0.7235,459699998.0
2007-09-19 02:09:00,0.7235,0.7235,0.7231,0.7231,104600000.0
2007-09-19 02:10:00,0.7231,0.72335,0.723,0.723,108899999.0
2007-09-19 02:11:00,0.7234,0.7235,0.72335,0.7235,299399997.0
2007-09-19 02:12:00,0.7235,0.7235,0.7234,0.7234,75100000.0
2007-09-19 02:13:00,0.7234,0.7234,0.7234,0.7234,25400000.0
2007-09-19 02:14:00,0.7234,0.7236,0.7234,0.7236,116600000.0
2007-09-19 02:15:00,0.72355,0.7237,0.7234,0.7236,254499997.0
2007-09-19 02:16:00,0.7236,0.7239,0.7236,0.7238,226400000.0
2007-09-19 02:17:00,0.7238,0.7238,0.7237,0.7238,137700000.0
2007-09-19 02:18:00,0.7238,0.72405,0.7237,0.72405,237800002.0
2007-09-19 02:19:00,0.7241,0.72445,0.7238,0.7243,306999999.0
2007-09-19 02:20:00,0.7243,0.7248,0.7242,0.7245,506299999.0
2007-09-19 02:21:00,0.7245,0.7245,0.7244,0.7245,276099998.0
2007-09-19 02:22:00,0.7245,0.7247,0.7245,0.7247,102800000.0
2007-09-19 02:23:00,0.7247,0.7247,0.72455,0.7246,150800001.0
2007-09-19 02:24:00,0.7246,0.7247,0.72455,0.7247,72400000.0
2007-09-19 02:25:00,0.7247,0.7248,0.7247,0.7247,300500003.0
2007-09-19 02:26:00,0.7248,0.7252,0.7248,0.725,214999996.0
2007-09-19 02:27:00,0.7248,0.7251,0.7246,0.7247,547500000.0
2007-09-19 02:28:00,0.7247,0.7247,0.7244,0.7246,398300003.0
2007-09-19 02:29:00,0.7246,0.7246,0.72455,0.7246,166200000.0
2007-09-19 02:30:00,0.7246,0.7246,0.7244,0.7244,50699999.0
2007-09-19 02:31:00,0.7243,0.72434,0.724,0.72433,1186599995.0
2007-09-19 02:32:00,0.7244,0.72445,0.7243,0.72445,68999999.0
2007-09-19 02:33:00,0.72445,0.72445,0.72445,0.72445,300000.0
2007-09-19 02:34:00,0.7245,0.7246,0.7243,0.72435,174999998.0
2007-09-19 02:35:00,0.72435,0.72435,0.7242,0.7243,102600000.0
2007-09-19 02:36:00,0.7243,0.72445,0.7242,0.72445,152400000.0
2007-09-19 02:37:00,0.72445,0.7245,0.7242,0.72445,374400000.0
2007-09-19 02:38:00,0.72445,0.7245,0.7242,0.7245,496100003.0
2007-09-19 02:39:00,0.7244,0.7244,0.7243,0.7244,272899994.0
2007-09-19 02:40:00,0.72435,0.7244,0.7243,0.72435,94800001.0
2007-09-19 02:41:00,0.72435,0.7244,0.724,0.7241,362199998.0
2007-09-19 02:42:00,0.7241,0.7243,0.7241,0.7243,240899997.0
2007-09-19 02:43:00,0.7243,0.7243,0.7242,0.7242,10200000.0
2007-09-19 02:44:00,0.7241,0.7241,0.7241,0.7241,79600001.0
2007-09-19 02:45:00,0.7241,0.7242,0.7241,0.7242,93999998.0
2007-09-19 02:46:00,0.7241,0.7242,0.7239,0.72395,596300005.0
2007-09-19 02:47:00,0.7239,0.724,0.7236,0.7236,1773800005.0
2007-09-19 02:48:00,0.7237,0.7239,0.72365,0.7238,340899997.0
2007-09-19 02:49:00,0.7238,0.72395,0.7238,0.72395,92300002.0
2007-09-19 02:50:00,0.7239,0.72395,0.7239,0.7239,17700000.0
2007-09-19 02:51:00,0.72385,0.724,0.7238,0.724,140000000.0
2007-09-19 02:52:00,0.7239,0.7241,0.7239,0.724,143700001.0
2007-09-19 02:53:00,0.7239,0.72405,0.7235,0.7237,427800000.0
2007-09-19 02:54:00,0.7238,0.7242,0.7238,0.7242,560800001.0
2007-09-19 02:55:00,0.72415,0.7242,0.7237,0.724,359600002.0
2007-09-19 02:56:00,0.72395,0.724,0.7236,0.724,266000001.0
2007-09-19 02:57:00,0.724,0.724,0.7236,0.724,144700001.0
2007-09-19 02:58:00,0.724,0.7241,0.7237,0.7241,190100000.0
2007-09-19 02:59:00,0.7241,0.72415,0.724,0.72415,218000005.0
2007-09-19 03:00:00,0.72415,0.7243,0.724,0.7243,130900001.0
2007-09-19 03:01:00,0.7243,0.7244,0.7242,0.7243,175000003.0
2007-09-19 03:02:00,0.7243,0.7243,0.7236,0.7238,193000000.0
2007-09-19 03:03:00,0.7238,0.7238,0.7236,0.72365,195600001.0
2007-09-19 03:04:00,0.72365,0.7237,0.72365,0.7237,10200000.0
2007-09-19 03:05:00,0.7237,0.7238,0.7237,0.72375,62200000.0
2007-09-19 03:06:00,0.72375,0.724,0.7236,0.724,106300000.0
2007-09-19 03:07:00,0.7241,0.7241,0.7241,0.7241,74500000.0
2007-09-19 03:08:00,0.724,0.7241,0.724,0.7241,33400000.0
2007-09-19 03:09:00,0.7241,0.7241,0.724,0.724,63099999.0
2007-09-19 03:10:00,0.724,0.72435,0.724,0.72435,224500000.0
2007-09-19 03:11:00,0.72435,0.72435,0.72425,0.72425,20700000.0
2007-09-19 03:12:00,0.7243,0.7243,0.7241,0.7242,107500000.0
2007-09-19 03:13:00,0.7243,0.7245,0.7243,0.7245,113900000.0
2007-09-19 03:14:00,0.7245,0.7246,0.7244,0.7246,171500003.0
2007-09-19 03:15:00,0.7246,0.7247,0.7245,0.7245,366300008.0
2007-09-19 03:16:00,0.7246,0.7248,0.7246,0.7247,74900000.0
2007-09-19 03:17:00,0.7247,0.7248,0.7247,0.72475,75800000.0
2007-09-19 03:18:00,0.72475,0.7248,0.7247,0.7247,143200000.0
2007-09-19 03:19:00,0.7247,0.7249,0.7247,0.7249,121100000.0
2007-09-19 03:20:00,0.7249,0.7249,0.7249,0.7249,8000000.0
2007-09-19 03:21:00,0.7249,0.725,0.72475,0.72485,338399997.0
2007-09-19 03:22:00,0.7249,0.725,0.7248,0.725,341500002.0
2007-09-19 03:23:00,0.725,0.725,0.72465,0.72465,255400002.0
2007-09-19 03:24:00,0.7247,0.7247,0.72445,0.72465,251199999.0
2007-09-19 03:25:00,0.7247,0.725,0.72465,0.7249,364400000.0
2007-09-19 03:26:00,0.725,0.725,0.7249,0.725,180699999.0
2007-09-19 03:27:00,0.7251,0.7253,0.7247,0.72495,546599997.0
2007-09-19 03:28:00,0.725,0.7251,0.72495,0.725,118700000.0
2007-09-19 03:29:00,0.7249,0.7249,0.7244,0.7247,254800000.0
2007-09-19 03:30:00,0.7247,0.7249,0.7247,0.7248,227700000.0
2007-09-19 03:31:00,0.7248,0.7248,0.7248,0.7248,48600000.0
2007-09-19 03:32:00,0.7248,0.7248,0.7247,0.7247,36800000.0
2007-09-19 03:33:00,0.7247,0.7247,0.7247,0.7247,46800000.0
2007-09-19 03:34:00,0.7247,0.7248,0.7247,0.7248,24299999.0
2007-09-19 03:35:00,0.72408,0.72438,0.72401,0.72415,58399999.0
2007-09-19 03:36:00,0.7248,0.7248,0.7248,0.7248,29500000.0
2007-09-19 03:37:00,0.72418,0.7244,0.72417,0.72434,119800000.0
2007-09-19 03:38:00,0.7245,0.7245,0.7245,0.7245,26400000.0
2007-09-19 03:39:00,0.7248,0.7248,0.72475,0.72475,104200000.0
2007-09-19 03:40:00,0.7248,0.7248,0.7248,0.7248,42300000.0
2007-09-19 03:41:00,0.7248,0.7248,0.7248,0.7248,12000000.0
2007-09-19 03:42:00,0.7248,0.7251,0.7248,0.725,292999998.0
2007-09-19 03:43:00,0.725,0.7253,0.725,0.7253,841300001.0
2007-09-19 03:44:00,0.72525,0.7255,0.7252,0.72535,372299996.0
2007-09-19 03:45:00,0.7254,0.7254,0.72535,0.7254,307500004.0
2007-09-19 03:46:00,0.7254,0.7254,0.7254,0.7254,155500000.0
2007-09-19 03:47:00,0.7254,0.7255,0.7252,0.7252,435899998.0
2007-09-19 03:48:00,0.7254,0.7257,0.7251,0.7255,923000005.0
2007-09-19 03:49:00,0.7255,0.7259,0.7254,0.72585,534200001.0
2007-09-19 03:50:00,0.72585,0.726,0.7256,0.7259,1238900008.0
2007-09-19 03:51:00,0.7259,0.7259,0.7256,0.7259,302100002.0
2007-09-19 03:52:00,0.7259,0.7259,0.7256,0.7256,538800000.0
2007-09-19 03:53:00,0.7256,0.7261,0.7255,0.7261,513100005.0
2007-09-19 03:54:00,0.7261,0.7267,0.7261,0.7265,622499993.0
2007-09-19 03:55:00,0.7265,0.7266,0.7265,0.7265,460400006.0
2007-09-19 03:56:00,0.7266,0.7272,0.7265,0.72705,1194500011.0
2007-09-19 03:57:00,0.7271,0.7276,0.727,0.7273,1153200001.0
2007-09-19 03:58:00,0.7274,0.7275,0.72675,0.72685,1453499996.0
2007-09-19 03:59:00,0.7269,0.7272,0.7267,0.727,1394699997.0
2007-09-19 04:00:00,0.727,0.728,0.7268,0.728,970099996.0
2007-09-19 04:01:00,0.728,0.7289,0.7276,0.7288,1385900005.0
2007-09-19 04:02:00,0.7287,0.7291,0.7281,0.72845,1555999996.0
2007-09-19 04:03:00,0.72845,0.7285,0.7279,0.7281,1266100003.0
2007-09-19 04:04:00,0.7281,0.7285,0.7278,0.7284,958300000.0
2007-09-19 04:05:00,0.7284,0.7284,0.7279,0.7284,789799997.0
2007-09-19 04:06:00,0.7284,0.7285,0.728,0.7283,886200001.0
2007-09-19 04:07:00,0.7283,0.7285,0.7281,0.72845,476800003.0
2007-09-19 04:08:00,0.72845,0.7285,0.7279,0.7282,1920900009.0
2007-09-19 04:09:00,0.7282,0.7282,0.7277,0.7279,667600005.0
2007-09-19 04:10:00,0.728,0.728,0.7278,0.7279,612500000.0
2007-09-19 04:11:00,0.7279,0.7279,0.7274,0.7275,842499993.0
2007-09-19 04:12:00,0.7272,0.7275,0.7267,0.7269,1016299998.0
2007-09-19 04:13:00,0.727,0.7271,0.727,0.7271,456099996.0
2007-09-19 04:14:00,0.7271,0.7271,0.7271,0.7271,80300002.0
2007-09-19 04:15:00,0.7271,0.7271,0.7271,0.7271,123500002.0
2007-09-19 04:16:00,0.7271,0.7271,0.7271,0.7271,352700001.0
2007-09-19 04:17:00,0.727,0.7275,0.727,0.7275,713700002.0
2007-09-19 04:18:00,0.7275,0.7278,0.7275,0.7275,362599998.0
2007-09-19 04:19:00,0.7275,0.7275,0.7275,0.7275,98899997.0
2007-09-19 04:20:00,0.7275,0.7277,0.7273,0.7274,137099999.0
2007-09-19 04:21:00,0.7274,0.7274,0.727,0.72735,299800000.0
2007-09-19 04:22:00,0.7274,0.7277,0.7272,0.7277,564199997.0
2007-09-19 04:23:00,0.7277,0.7279,0.7277,0.7277,77200000.0
2007-09-19 04:24:00,0.7277,0.7277,0.7272,0.7272,257100000.0
2007-09-19 04:25:00,0.7271,0.7272,0.727,0.7271,730899996.0
2007-09-19 04:26:00,0.7271,0.7274,0.727,0.727,498299996.0
2007-09-19 04:27:00,0.7271,0.7271,0.727,0.7271,186299999.0
2007-09-19 04:28:00,0.7271,0.7272,0.7271,0.7272,230700001.0
2007-09-19 04:29:00,0.7272,0.7272,0.7269,0.7269,221100001.0
2007-09-19 04:30:00,0.727,0.7272,0.7269,0.7271,301500001.0
2007-09-19 04:31:00,0.7271,0.7273,0.7269,0.7273,286599998.0
2007-09-19 04:32:00,0.7273,0.7276,0.7268,0.7276,382199999.0
2007-09-19 04:33:00,0.7276,0.7276,0.7276,0.7276,800000.0
2007-09-19 04:34:00,0.7276,0.7277,0.7274,0.7277,150300000.0
2007-09-19 04:35:00,0.7277,0.7277,0.7274,0.7274,194600002.0
2007-09-19 04:36:00,0.7274,0.72765,0.7269,0.7274,503500005.0
2007-09-19 04:37:00,0.7275,0.7275,0.7274,0.7275,153900000.0
2007-09-19 04:38:00,0.7275,0.7275,0.72725,0.72725,70300001.0
2007-09-19 04:39:00,0.7273,0.7273,0.7272,0.7272,155399999.0
2007-09-19 04:40:00,0.7272,0.7273,0.7272,0.7272,108700000.0
2007-09-19 04:41:00,0.72715,0.7273,0.727,0.7272,199100000.0
2007-09-19 04:42:00,0.7269,0.7273,0.7269,0.7272,454800002.0
2007-09-19 04:43:00,0.7273,0.7273,0.727,0.7271,292500001.0
2007-09-19 04:44:00,0.7271,0.7273,0.727,0.7273,520299997.0
2007-09-19 04:45:00,0.7273,0.7273,0.7273,0.7273,19900000.0
2007-09-19 04:46:00,0.7273,0.7274,0.7271,0.7273,283600000.0
2007-09-19 04:47:00,0.7273,0.7275,0.7271,0.7274,128100001.0
2007-09-19 04:48:00,0.7274,0.7275,0.7273,0.72745,184300003.0
2007-09-19 04:49:00,0.72745,0.7275,0.7274,0.7274,170000000.0
2007-09-19 04:50:00,0.7274,0.7276,0.7274,0.7276,110100002.0
2007-09-19 04:51:00,0.7276,0.728,0.7273,0.728,693500000.0
2007-09-19 04:52:00,0.728,0.7282,0.728,0.7281,301500000.0
2007-09-19 04:53:00,0.728,0.7285,0.728,0.7282,923399998.0
2007-09-19 04:54:00,0.7282,0.7282,0.7282,0.7282,389699993.0
2007-09-19 04:55:00,0.7282,0.7284,0.7282,0.7283,458600001.0
2007-09-19 04:56:00,0.7283,0.7284,0.7282,0.7284,625500003.0
2007-09-19 04:57:00,0.7284,0.7286,0.72835,0.7285,277699997.0
2007-09-19 04:58:00,0.7285,0.7287,0.7285,0.72865,376800001.0
2007-09-19 04:59:00,0.72865,0.7287,0.7283,0.7286,509400002.0
2007-09-19 05:00:00,0.7287,0.7287,0.7285,0.7286,220200000.0
2007-09-19 05:01:00,0.7286,0.7287,0.7285,0.7286,173000000.0
2007-09-19 05:02:00,0.7286,0.729,0.7286,0.72875,355200000.0
2007-09-19 05:03:00,0.7288,0.7288,0.7286,0.7287,231000000.0
2007-09-19 05:04:00,0.7287,0.7287,0.72855,0.7286,219399999.0
2007-09-19 05:05:00,0.7286,0.7286,0.72855,0.7286,107500000.0
2007-09-19 05:06:00,0.7286,0.7287,0.7285,0.7287,78300000.0
2007-09-19 05:07:00,0.7287,0.7287,0.72855,0.7286,233499999.0
2007-09-19 05:08:00,0.7286,0.7286,0.7284,0.72845,739000003.0
2007-09-19 05:09:00,0.72845,0.7285,0.72845,0.72845,9600000.0
2007-09-19 05:10:00,0.72813,0.72826,0.728,0.728,227600000.0
2007-09-19 05:11:00,0.7285,0.7285,0.72835,0.72835,81500000.0
2007-09-19 05:12:00,0.7284,0.7285,0.7283,0.72835,366500002.0
2007-09-19 05:13:00,0.72835,0.72835,0.7283,0.7283,19100001.0
2007-09-19 05:14:00,0.7284,0.7284,0.7282,0.7283,217100000.0
2007-09-19 05:15:00,0.7283,0.7283,0.7281,0.7281,102999999.0
2007-09-19 05:16:00,0.7281,0.7283,0.728,0.7281,239899999.0
2007-09-19 05:17:00,0.7281,0.7281,0.728,0.7281,70900001.0
2007-09-19 05:18:00,0.728,0.7281,0.728,0.7281,19900000.0
2007-09-19 05:19:00,0.7281,0.7281,0.7279,0.7281,313000004.0
2007-09-19 05:20:00,0.728,0.7282,0.7278,0.7278,356699999.0
2007-09-19 05:21:00,0.7278,0.7278,0.7277,0.7278,322299997.0
2007-09-19 05:22:00,0.7278,0.7279,0.7275,0.7279,420700006.0
2007-09-19 05:23:00,0.7279,0.728,0.7278,0.7279,357500001.0
2007-09-19 05:24:00,0.7279,0.7279,0.7276,0.72785,465799993.0
2007-09-19 05:25:00,0.7278,0.728,0.7276,0.7279,465100001.0
2007-09-19 05:26:00,0.728,0.728,0.7278,0.72785,369600000.0
2007-09-19 05:27:00,0.72785,0.7281,0.7278,0.7278,101300000.0
2007-09-19 05:28:00,0.7278,0.7279,0.7277,0.7277,195699999.0
2007-09-19 05:29:00,0.7278,0.7279,0.7277,0.7278,104699999.0
2007-09-19 05:30:00,0.7279,0.7279,0.7277,0.7277,121899997.0
2007-09-19 05:31:00,0.7278,0.7279,0.7276,0.7276,113400001.0
2007-09-19 05:32:00,0.7278,0.7279,0.7278,0.7278,99100000.0
2007-09-19 05:33:00,0.7278,0.728,0.7278,0.728,265999999.0
2007-09-19 05:34:00,0.728,0.728,0.728,0.728,779100004.0
2007-09-19 05:35:00,0.728,0.7285,0.728,0.7284,690700001.0
2007-09-19 05:36:00,0.7284,0.7285,0.7283,0.7284,813399992.0
2007-09-19 05:37:00,0.7284,0.7284,0.7283,0.7284,749799998.0
2007-09-19 05:38:00,0.7284,0.7284,0.7283,0.7283,259100003.0
2007-09-19 05:39:00,0.7283,0.7284,0.7281,0.7284,559299999.0
2007-09-19 05:40:00,0.7284,0.7286,0.7284,0.7286,334300001.0
2007-09-19 05:41:00,0.72855,0.7296,0.7285,0.7289,852800001.0
2007-09-19 05:42:00,0.7289,0.7289,0.72855,0.7288,549800014.0
2007-09-19 05:43:00,0.7288,0.7288,0.7285,0.72865,288700003.0
2007-09-19 05:44:00,0.72865,0.7287,0.72865,0.72865,76500000.0
2007-09-19 05:45:00,0.72885,0.729,0.7287,0.7287,454599996.0
2007-09-19 05:46:00,0.7287,0.7288,0.7286,0.72875,260800003.0
2007-09-19 05:47:00,0.7288,0.7288,0.7288,0.7288,7900000.0
2007-09-19 05:48:00,0.7288,0.7288,0.7287,0.7287,233100009.0
2007-09-19 05:49:00,0.7287,0.7288,0.72835,0.72845,234300001.0
2007-09-19 05:50:00,0.7284,0.7284,0.7284,0.7284,4800000.0
2007-09-19 05:51:00,0.7284,0.7286,0.7284,0.7284,136799998.0
2007-09-19 05:52:00,0.7284,0.7286,0.7284,0.72845,309399998.0
2007-09-19 05:53:00,0.7285,0.7285,0.7283,0.7284,288499997.0
2007-09-19 05:54:00,0.7284,0.7286,0.7284,0.7285,261299993.0
2007-09-19 05:55:00,0.7285,0.7286,0.7285,0.7286,65600001.0
2007-09-19 05:56:00,0.7285,0.7286,0.7285,0.7285,118500000.0
2007-09-19 05:57:00,0.7284,0.7285,0.7284,0.7284,30299999.0
2007-09-19 05:58:00,0.7284,0.7285,0.7284,0.7285,28099999.0
2007-09-19 05:59:00,0.7285,0.7285,0.7282,0.72845,214599999.0
2007-09-19 06:00:00,0.7285,0.7285,0.72815,0.7284,130299999.0
2007-09-19 06:01:00,0.7284,0.7284,0.7282,0.7282,98099999.0
2007-09-19 06:02:00,0.7282,0.7289,0.7282,0.7285,699399998.0
2007-09-19 06:03:00,0.72855,0.7286,0.7285,0.7285,669999994.0
2007-09-19 06:04:00,0.7284,0.7284,0.7284,0.7284,6300000.0
2007-09-19 06:05:00,0.7284,0.7286,0.7284,0.7285,601400000.0
2007-09-19 06:06:00,0.7285,0.7285,0.7281,0.7283,1065799989.0
2007-09-19 06:07:00,0.72845,0.7288,0.7282,0.7284,943800003.0
2007-09-19 06:08:00,0.7285,0.72895,0.7284,0.7288,499299999.0
2007-09-19 06:09:00,0.7288,0.729,0.7288,0.729,311699996.0
2007-09-19 06:10:00,0.729,0.7292,0.7287,0.7291,825900000.0
2007-09-19 06:11:00,0.7291,0.7291,0.7287,0.7288,767000001.0
2007-09-19 06:12:00,0.7289,0.7293,0.7289,0.7291,782899998.0
2007-09-19 06:13:00,0.7291,0.7301,0.7291,0.7298,659800006.0
2007-09-19 06:14:00,0.7298,0.7308,0.7297,0.7306,1713500001.0
2007-09-19 06:15:00,0.7306,0.7308,0.7298,0.73,1707100005.0
2007-09-19 06:16:00,0.7302,0.7305,0.73,0.73045,859999996.0
2007-09-19 06:17:00,0.73045,0.7308,0.7304,0.7306,696400002.0
2007-09-19 06:18:00,0.7305,0.7306,0.7305,0.7305,420700004.0
2007-09-19 06:19:00,0.7305,0.7308,0.7305,0.7307,623600003.0
2007-09-19 06:20:00,0.7307,0.731,0.7306,0.7307,2047300001.0
2007-09-19 06:21:00,0.7307,0.7309,0.7306,0.7309,665800008.0
2007-09-19 06:22:00,0.7308,0.7311,0.7308,0.73085,336000002.0
2007-09-19 06:23:00,0.7309,0.731,0.7308,0.731,363400000.0
2007-09-19 06:24:00,0.731,0.7315,0.7307,0.73145,998099991.0
2007-09-19 06:25:00,0.7315,0.7315,0.7311,0.7311,233800000.0
2007-09-19 06:26:00,0.7311,0.7315,0.7311,0.7313,813700010.0
2007-09-19 06:27:00,0.7313,0.7313,0.7308,0.7308,1354299992.0
2007-09-19 06:28:00,0.7308,0.7308,0.7307,0.7307,556299991.0
2007-09-19 06:29:00,0.7307,0.7307,0.7306,0.7306,677600003.0
2007-09-19 06:30:00,0.7306,0.7307,0.7302,0.7305,1129700003.0
2007-09-19 06:31:00,0.7305,0.7306,0.73025,0.7306,1084100000.0
2007-09-19 06:32:00,0.73055,0.7306,0.7305,0.73055,120499999.0
2007-09-19 06:33:00,0.7305,0.7305,0.7305,0.7305,243399995.0
2007-09-19 06:34:00,0.7305,0.7309,0.7305,0.7309,500299989.0
2007-09-19 06:35:00,0.7309,0.7309,0.7307,0.7307,244000000.0
2007-09-19 06:36:00,0.7309,0.7309,0.7309,0.7309,35700000.0
2007-09-19 06:37:00,0.7309,0.7309,0.7308,0.7309,300399999.0
2007-09-19 06:38:00,0.7308,0.731,0.7305,0.7308,279200000.0
2007-09-19 06:39:00,0.7309,0.731,0.7308,0.7308,514299997.0
2007-09-19 06:40:00,0.7308,0.731,0.7308,0.7308,228200004.0
2007-09-19 06:41:00,0.7309,0.7313,0.7308,0.731,1201799985.0
2007-09-19 06:42:00,0.7311,0.7313,0.7309,0.7311,930400000.0
2007-09-19 06:43:00,0.7311,0.7312,0.7311,0.7312,285100001.0
2007-09-19 06:44:00,0.7311,0.7316,0.731,0.73155,845600002.0
2007-09-19 06:45:00,0.7316,0.7319,0.7315,0.73175,743900005.0
2007-09-19 06:46:00,0.7318,0.7318,0.73175,0.7318,213400000.0
2007-09-19 06:47:00,0.7318,0.7318,0.73145,0.7317,1030099997.0
2007-09-19 06:48:00,0.7317,0.73185,0.7316,0.73185,759100001.0
2007-09-19 06:49:00,0.73185,0.73185,0.7317,0.73175,202699996.0
2007-09-19 06:50:00,0.73175,0.73175,0.7313,0.7313,936100006.0
2007-09-19 06:51:00,0.7313,0.73155,0.731,0.73135,704400002.0
2007-09-19 06:52:00,0.73135,0.73135,0.731,0.7312,228199998.0
2007-09-19 06:53:00,0.7312,0.73135,0.7308,0.73105,790399997.0
2007-09-19 06:54:00,0.73105,0.7313,0.7309,0.7311,444699999.0
2007-09-19 06:55:00,0.7311,0.7313,0.7311,0.7313,40100000.0
2007-09-19 06:56:00,0.7313,0.7313,0.731,0.731,645699994.0
2007-09-19 06:57:00,0.731,0.73105,0.7306,0.7308,727600004.0
2007-09-19 06:58:00,0.7308,0.731,0.7308,0.73095,322099998.0
2007-09-19 06:59:00,0.73095,0.73105,0.7309,0.7309,182599998.0
2007-09-19 07:00:00,0.7309,0.73105,0.7308,0.731,295000001.0
2007-09-19 07:01:00,0.73105,0.7311,0.731,0.731,120699997.0
2007-09-19 07:02:00,0.731,0.7315,0.731,0.7314,545400002.0
2007-09-19 07:03:00,0.7315,0.73155,0.7312,0.73155,365100003.0
2007-09-19 07:04:00,0.73155,0.7318,0.7315,0.7318,113900000.0
2007-09-19 07:05:00,0.7318,0.7318,0.7317,0.7318,47900000.0
2007-09-19 07:06:00,0.7318,0.7318,0.7317,0.7318,46300000.0
2007-09-19 07:07:00,0.7318,0.7318,0.73155,0.73155,174099999.0
2007-09-19 07:08:00,0.73155,0.73155,0.7311,0.7313,294899999.0
2007-09-19 07:09:00,0.7313,0.7313,0.73105,0.73105,69700000.0
2007-09-19 07:10:00,0.7311,0.7315,0.73095,0.7313,305100000.0
2007-09-19 07:11:00,0.7313,0.7317,0.7313,0.7317,369799996.0
2007-09-19 07:12:00,0.7317,0.7318,0.7312,0.73155,495599999.0
2007-09-19 07:13:00,0.7316,0.7316,0.7314,0.7316,41200000.0
2007-09-19 07:14:00,0.7316,0.7317,0.7315,0.7315,151700000.0
2007-09-19 07:15:00,0.7315,0.7317,0.7315,0.7317,22500000.0
2007-09-19 07:16:00,0.7317,0.7317,0.73165,0.73165,12800000.0
2007-09-19 07:17:00,0.73165,0.7319,0.73165,0.7317,363800000.0
2007-09-19 07:18:00,0.7317,0.7319,0.7317,0.7319,439999990.0
2007-09-19 07:19:00,0.73195,0.7321,0.73185,0.7319,764099993.0
2007-09-19 07:20:00,0.7319,0.7321,0.7318,0.7319,724999994.0
2007-09-19 07:21:00,0.7318,0.7319,0.7318,0.7318,190800000.0
2007-09-19 07:22:00,0.7318,0.7319,0.7317,0.7317,248099999.0
2007-09-19 07:23:00,0.7318,0.7318,0.73175,0.7318,213099998.0
2007-09-19 07:24:00,0.7318,0.7321,0.7317,0.7319,391899999.0
2007-09-19 07:25:00,0.732,0.7321,0.7319,0.7319,168300000.0
2007-09-19 07:26:00,0.7319,0.7322,0.7317,0.7319,548899998.0
2007-09-19 07:27:00,0.7319,0.7319,0.7316,0.7318,360800004.0
2007-09-19 07:28:00,0.7318,0.7321,0.7317,0.7317,368899994.0
2007-09-19 07:29:00,0.7318,0.732,0.7318,0.732,398500004.0
2007-09-19 07:30:00,0.7319,0.7321,0.7319,0.7321,406000002.0
2007-09-19 07:31:00,0.7321,0.7322,0.7319,0.7321,571700005.0
2007-09-19 07:32:00,0.7321,0.7322,0.7317,0.7318,482700000.0
2007-09-19 07:33:00,0.7318,0.7319,0.7315,0.7318,578800000.0
2007-09-19 07:34:00,0.7317,0.7318,0.7313,0.7315,920299997.0
2007-09-19 07:35:00,0.7315,0.7315,0.7315,0.7315,214600000.0
2007-09-19 07:36:00,0.7315,0.7315,0.7314,0.7314,111300000.0
2007-09-19 07:37:00,0.7313,0.7314,0.7307,0.7309,615400003.0
2007-09-19 07:38:00,0.7311,0.7311,0.7306,0.73075,860000004.0
2007-09-19 07:39:00,0.73075,0.7308,0.73005,0.7301,704100002.0
2007-09-19 07:40:00,0.73005,0.7304,0.7299,0.7304,949499996.0
2007-09-19 07:41:00,0.7303,0.7303,0.7301,0.7301,274400001.0
2007-09-19 07:42:00,0.7301,0.7304,0.7301,0.7304,434500001.0
2007-09-19 07:43:00,0.73035,0.7304,0.7302,0.73025,352200004.0
2007-09-19 07:44:00,0.73025,0.7304,0.7302,0.7303,322099998.0
2007-09-19 07:45:00,0.7303,0.7303,0.7303,0.7303,12500000.0
2007-09-19 07:46:00,0.7302,0.7303,0.7301,0.7301,260299999.0
2007-09-19 07:47:00,0.7301,0.7301,0.73,0.73005,200700002.0
2007-09-19 07:48:00,0.73035,0.73035,0.7301,0.7301,143799999.0
2007-09-19 07:49:00,0.73005,0.7301,0.73005,0.73005,91500000.0
2007-09-19 07:50:00,0.7301,0.7301,0.7297,0.7298,155200001.0
2007-09-19 07:51:00,0.7298,0.7298,0.7295,0.7298,320799998.0
2007-09-19 07:52:00,0.7297,0.7299,0.7297,0.72975,301999996.0
2007-09-19 07:53:00,0.7298,0.7298,0.7296,0.7296,380699997.0
2007-09-19 07:54:00,0.7296,0.7296,0.729,0.7296,328300000.0
2007-09-19 07:55:00,0.7295,0.7297,0.7295,0.7297,180100001.0
2007-09-19 07:56:00,0.7298,0.7302,0.7298,0.73,764600001.0
2007-09-19 07:57:00,0.7301,0.7301,0.7295,0.7296,690499992.0
2007-09-19 07:58:00,0.7296,0.7297,0.7295,0.7296,275500000.0
2007-09-19 07:59:00,0.7297,0.7298,0.7297,0.7298,205600000.0
2007-09-19 08:00:00,0.7298,0.7298,0.7294,0.7294,336599997.0
2007-09-19 08:01:00,0.7294,0.7294,0.72895,0.72925,458400003.0
2007-09-19 08:02:00,0.72925,0.7293,0.7291,0.7292,494200006.0
2007-09-19 08:03:00,0.7292,0.7296,0.7292,0.7295,508000000.0
2007-09-19 08:04:00,0.7296,0.7296,0.7295,0.7296,258799999.0
2007-09-19 08:05:00,0.7296,0.73,0.72955,0.73,875299998.0
2007-09-19 08:06:00,0.73,0.73,0.73,0.73,133200000.0
2007-09-19 08:07:00,0.73,0.7305,0.73,0.7302,1066800000.0
2007-09-19 08:08:00,0.7302,0.7304,0.7302,0.7304,407100000.0
2007-09-19 08:09:00,0.7304,0.73045,0.7298,0.7302,684699997.0
2007-09-19 08:10:00,0.7302,0.73045,0.7302,0.73045,1011500000.0
2007-09-19 08:11:00,0.73045,0.73055,0.7303,0.7305,304799997.0
2007-09-19 08:12:00,0.73055,0.7307,0.7305,0.7307,478900003.0
2007-09-19 08:13:00,0.7307,0.7307,0.7303,0.7305,297200000.0
2007-09-19 08:14:00,0.7305,0.7306,0.7305,0.7306,245699999.0
2007-09-19 08:15:00,0.7306,0.7306,0.7305,0.7305,568799997.0
2007-09-19 08:16:00,0.7305,0.7306,0.7305,0.7306,113700001.0
2007-09-19 08:17:00,0.7306,0.7307,0.73055,0.7306,695000000.0
2007-09-19 08:18:00,0.7306,0.7306,0.7305,0.7306,159300003.0
2007-09-19 08:19:00,0.7306,0.7306,0.7303,0.7305,365600006.0
2007-09-19 08:20:00,0.73045,0.7306,0.7303,0.73055,390199999.0
2007-09-19 08:21:00,0.73055,0.73055,0.73,0.7304,688799999.0
2007-09-19 08:22:00,0.7304,0.7305,0.7302,0.7303,794900002.0
2007-09-19 08:23:00,0.7303,0.7305,0.7303,0.7304,574200007.0
2007-09-19 08:24:00,0.7304,0.7305,0.7304,0.7305,455499997.0
2007-09-19 08:25:00,0.7305,0.7305,0.7305,0.7305,281599997.0
2007-09-19 08:26:00,0.7305,0.7309,0.7305,0.7306,573300002.0
2007-09-19 08:27:00,0.7306,0.7306,0.7304,0.7306,599900002.0
2007-09-19 08:28:00,0.7306,0.7308,0.7306,0.7306,604699997.0
2007-09-19 08:29:00,0.7306,0.731,0.7306,0.7306,362999998.0
2007-09-19 08:30:00,0.7307,0.7311,0.7306,0.7307,1355999992.0
2007-09-19 08:31:00,0.7307,0.73125,0.7306,0.73125,1131699999.0
2007-09-19 08:32:00,0.7313,0.7317,0.7313,0.7316,993800003.0
2007-09-19 08:33:00,0.7316,0.7316,0.7315,0.7316,578300008.0
2007-09-19 08:34:00,0.7316,0.7316,0.7315,0.7316,32999999.0
2007-09-19 08:35:00,0.7315,0.7316,0.73145,0.73155,236799990.0
2007-09-19 08:36:00,0.7316,0.7316,0.7316,0.7316,136799999.0
2007-09-19 08:37:00,0.7316,0.7316,0.7314,0.7314,450199994.0
2007-09-19 08:38:00,0.7314,0.7315,0.7312,0.7313,998800001.0
2007-09-19 08:39:00,0.7313,0.7315,0.73125,0.73135,901300009.0
2007-09-19 08:40:00,0.7314,0.7314,0.7311,0.7311,577199992.0
2007-09-19 08:41:00,0.7311,0.7312,0.7308,0.731,872599996.0
2007-09-19 08:42:00,0.731,0.7311,0.7309,0.7309,480199997.0
2007-09-19 08:43:00,0.7308,0.7309,0.7306,0.7307,1371900008.0
2007-09-19 08:44:00,0.7307,0.731,0.7307,0.7309,731500002.0
2007-09-19 08:45:00,0.7309,0.7309,0.7309,0.7309,113699999.0
2007-09-19 08:46:00,0.7309,0.7314,0.7309,0.7314,1855099989.0
2007-09-19 08:47:00,0.73135,0.7316,0.73125,0.7314,538400002.0
2007-09-19 08:48:00,0.7313,0.7315,0.7313,0.73145,85900002.0
2007-09-19 08:49:00,0.73145,0.7315,0.73145,0.7315,11200000.0
2007-09-19 08:50:00,0.7315,0.7315,0.7313,0.73145,256899999.0
2007-09-19 08:51:00,0.7318,0.7321,0.7316,0.7318,503599998.0
2007-09-19 08:52:00,0.7321,0.7327,0.7318,0.7327,1106099995.0
2007-09-19 08:53:00,0.7327,0.733,0.7325,0.7327,1078100003.0
2007-09-19 08:54:00,0.7327,0.7327,0.7324,0.7325,631799996.0
2007-09-19 08:55:00,0.7325,0.7329,0.7324,0.7328,1048299991.0
2007-09-19 08:56:00,0.7328,0.7331,0.7327,0.7328,633299996.0
2007-09-19 08:57:00,0.7329,0.733,0.7327,0.7328,361199997.0
2007-09-19 08:58:00,0.7329,0.7331,0.7325,0.73265,687699999.0
2007-09-19 08:59:00,0.73265,0.7331,0.7324,0.7329,1328800004.0
2007-09-19 09:00:00,0.733,0.7332,0.73255,0.73275,979799995.0
2007-09-19 09:01:00,0.73275,0.733,0.7326,0.7329,443399999.0
2007-09-19 09:02:00,0.733,0.733,0.7327,0.7329,177800001.0
2007-09-19 09:03:00,0.73285,0.7329,0.7327,0.7327,337500002.0
2007-09-19 09:04:00,0.7328,0.7329,0.7326,0.73265,579299997.0
2007-09-19 09:05:00,0.73265,0.73265,0.7324,0.73255,201000004.0
2007-09-19 09:06:00,0.73255,0.73255,0.732,0.7322,520100004.0
2007-09-19 09:07:00,0.7322,0.7322,0.73205,0.7321,43900000.0
2007-09-19 09:08:00,0.7321,0.7321,0.73185,0.73185,498900000.0
2007-09-19 09:09:00,0.732,0.7322,0.7319,0.73205,1244800011.0
2007-09-19 09:10:00,0.73205,0.73205,0.7318,0.73195,336600002.0
2007-09-19 09:11:00,0.7319,0.73195,0.7318,0.7319,899200006.0
2007-09-19 09:12:00,0.7319,0.7323,0.7318,0.7319,1387199993.0
2007-09-19 09:13:00,0.7319,0.7319,0.7314,0.7314,1183099996.0
2007-09-19 09:14:00,0.7314,0.7315,0.7314,0.7315,279799999.0
2007-09-19 09:15:00,0.7315,0.7316,0.73135,0.73145,757300002.0
2007-09-19 09:16:00,0.73145,0.7317,0.73135,0.7315,1182799994.0
2007-09-19 09:17:00,0.7315,0.7316,0.7314,0.7316,450500007.0
2007-09-19 09:18:00,0.7318,0.7323,0.7318,0.7319,235800000.0
2007-09-19 09:19:00,0.7323,0.7323,0.7319,0.7319,235800000.0
2007-09-19 09:20:00,0.7318,0.7319,0.7318,0.7318,235800000.0
2007-09-19 09:21:00,0.7318,0.7319,0.7318,0.7319,285699998.0
2007-09-19 09:22:00,0.7319,0.7319,0.7318,0.7318,962399995.0
2007-09-19 09:23:00,0.7318,0.7319,0.7316,0.7316,871900002.0
2007-09-19 09:24:00,0.7316,0.7318,0.7316,0.73175,115499998.0
2007-09-19 09:25:00,0.7317,0.7319,0.7316,0.7319,232300001.0
2007-09-19 09:26:00,0.7319,0.73195,0.7317,0.73185,617400002.0
2007-09-19 09:27:00,0.7317,0.7318,0.7314,0.7316,772600001.0
2007-09-19 09:28:00,0.7316,0.7318,0.7316,0.7317,219800000.0
2007-09-19 09:29:00,0.7316,0.7317,0.7314,0.7315,607000000.0
2007-09-19 09:30:00,0.7315,0.7316,0.7312,0.73135,588900004.0
2007-09-19 09:31:00,0.7313,0.7315,0.7311,0.7314,1187400004.0
2007-09-19 09:32:00,0.7314,0.7316,0.7312,0.73145,1043800009.0
2007-09-19 09:33:00,0.73145,0.73145,0.7307,0.7309,1439400000.0
2007-09-19 09:34:00,0.7312,0.7314,0.731,0.7312,756699997.0
2007-09-19 09:35:00,0.7311,0.7311,0.7309,0.7311,756699997.0
2007-09-19 09:36:00,0.7311,0.7311,0.7307,0.7308,569799998.0
2007-09-19 09:37:00,0.7308,0.731,0.7306,0.7308,676499995.0
2007-09-19 09:38:00,0.7308,0.7309,0.7308,0.7309,883200000.0
2007-09-19 09:39:00,0.7309,0.731,0.7309,0.7309,548000003.0
2007-09-19 09:40:00,0.7309,0.7309,0.7308,0.7308,90800000.0
2007-09-19 09:41:00,0.73085,0.73085,0.7303,0.7304,768400002.0
2007-09-19 09:42:00,0.7304,0.7307,0.73025,0.7307,993799989.0
2007-09-19 09:43:00,0.7307,0.7307,0.7296,0.7296,1036499996.0
2007-09-19 09:44:00,0.7296,0.7302,0.7296,0.73,655599999.0
2007-09-19 09:45:00,0.73,0.7301,0.7299,0.7299,1044400001.0
2007-09-19 09:46:00,0.7299,0.7302,0.7299,0.73015,1187599996.0
2007-09-19 09:47:00,0.7302,0.7302,0.7295,0.7296,1796864172.0
2007-09-19 09:48:00,0.7296,0.7297,0.7293,0.7295,1649400002.0
2007-09-19 09:49:00,0.7295,0.7297,0.7295,0.7297,514400007.0
2007-09-19 09:50:00,0.7297,0.7298,0.7297,0.7297,451899998.0
2007-09-19 09:51:00,0.7297,0.7301,0.72965,0.7301,659000008.0
2007-09-19 09:52:00,0.73,0.7301,0.7297,0.7301,1578699998.0
2007-09-19 09:53:00,0.7303,0.7311,0.7303,0.731,608900004.0
2007-09-19 09:54:00,0.7309,0.731,0.7305,0.7307,608900004.0
2007-09-19 09:55:00,0.7307,0.7312,0.7307,0.7308,1308000001.0
2007-09-19 09:56:00,0.7307,0.7308,0.7304,0.7306,404999999.0
2007-09-19 09:57:00,0.7306,0.7307,0.7304,0.73065,901399993.0
2007-09-19 09:58:00,0.73065,0.73065,0.73035,0.7304,427399997.0
2007-09-19 09:59:00,0.7305,0.7307,0.7304,0.7304,490399995.0
2007-09-19 10:00:00,0.7304,0.7311,0.7304,0.73105,1413800003.0
2007-09-19 10:01:00,0.73105,0.7312,0.7309,0.73095,757699998.0
2007-09-19 10:02:00,0.73095,0.731,0.7307,0.7308,860200006.0
2007-09-19 10:03:00,0.7308,0.7309,0.7306,0.7308,496900004.0
2007-09-19 10:04:00,0.7308,0.73095,0.7306,0.7306,459100006.0
2007-09-19 10:05:00,0.7307,0.731,0.7307,0.7307,813500005.0
2007-09-19 10:06:00,0.7308,0.73105,0.7306,0.73095,600899998.0
2007-09-19 10:07:00,0.73095,0.731,0.7307,0.7307,272500002.0
2007-09-19 10:08:00,0.7307,0.7309,0.7306,0.7308,473100001.0
2007-09-19 10:09:00,0.7309,0.731,0.7307,0.73085,846499994.0
2007-09-19 10:10:00,0.7309,0.731,0.7307,0.731,367699998.0
2007-09-19 10:11:00,0.731,0.73125,0.7308,0.7311,1168100002.0
2007-09-19 10:12:00,0.7311,0.73115,0.7309,0.731,545499998.0
2007-09-19 10:13:00,0.731,0.731,0.73085,0.73085,367800003.0
2007-09-19 10:14:00,0.7309,0.73125,0.7309,0.73115,1072499993.0
2007-09-19 10:15:00,0.7312,0.7314,0.7311,0.7314,1205800004.0
2007-09-19 10:16:00,0.7313,0.73165,0.73125,0.73135,1113099988.0
2007-09-19 10:17:00,0.7316,0.7319,0.7316,0.7318,1350600000.0
2007-09-19 10:18:00,0.7316,0.7318,0.7314,0.7316,1350600000.0
2007-09-19 10:19:00,0.7316,0.7318,0.7315,0.73175,681899985.0
2007-09-19 10:20:00,0.7318,0.73195,0.7317,0.7318,533600004.0
2007-09-19 10:21:00,0.73185,0.7319,0.7316,0.73175,874099997.0
2007-09-19 10:22:00,0.73175,0.7319,0.7316,0.7317,1383700001.0
2007-09-19 10:23:00,0.7318,0.73195,0.7316,0.7319,1077899998.0
2007-09-19 10:24:00,0.73195,0.73195,0.7316,0.7318,1088800000.0
2007-09-19 10:25:00,0.7318,0.73185,0.7317,0.7318,413899997.0
2007-09-19 10:26:00,0.7318,0.73185,0.7315,0.7316,949999994.0
2007-09-19 10:27:00,0.7316,0.73175,0.7315,0.7316,528299996.0
2007-09-19 10:28:00,0.7316,0.7316,0.7315,0.73155,381000002.0
2007-09-19 10:29:00,0.7316,0.7316,0.7315,0.7316,469800009.0
2007-09-19 10:30:00,0.7316,0.73185,0.73145,0.73185,607999999.0
2007-09-19 10:31:00,0.73185,0.73185,0.7317,0.7317,214199999.0
2007-09-19 10:32:00,0.7317,0.732,0.7317,0.73185,819000000.0
2007-09-19 10:33:00,0.73185,0.73185,0.7317,0.7317,51200001.0
2007-09-19 10:34:00,0.7317,0.7317,0.7316,0.7317,124000002.0
2007-09-19 10:35:00,0.7316,0.7317,0.7315,0.7316,314700002.0
2007-09-19 10:36:00,0.7316,0.73165,0.7313,0.7314,763999991.0
2007-09-19 10:37:00,0.7313,0.73155,0.7313,0.7315,371199995.0
2007-09-19 10:38:00,0.7315,0.7316,0.7314,0.7315,369899995.0
2007-09-19 10:39:00,0.73155,0.73155,0.7314,0.7314,77799997.0
2007-09-19 10:40:00,0.7314,0.7315,0.7314,0.73145,170899997.0
2007-09-19 10:41:00,0.7315,0.7315,0.7314,0.7315,438899999.0
2007-09-19 10:42:00,0.7315,0.7315,0.7311,0.7313,891100001.0
2007-09-19 10:43:00,0.7313,0.7314,0.7312,0.73125,1260100001.0
2007-09-19 10:44:00,0.73125,0.7314,0.7312,0.7314,319699996.0
2007-09-19 10:45:00,0.7313,0.7317,0.7313,0.7316,1834500002.0
2007-09-19 10:46:00,0.7316,0.7316,0.73135,0.7315,298700001.0
2007-09-19 10:47:00,0.7315,0.7318,0.73145,0.7318,185100005.0
2007-09-19 10:48:00,0.7318,0.732,0.7318,0.7318,398999992.0
2007-09-19 10:49:00,0.7318,0.7319,0.73165,0.7319,656600002.0
2007-09-19 10:50:00,0.73195,0.73195,0.7317,0.7317,1731199987.0
2007-09-19 10:51:00,0.7317,0.73185,0.7316,0.7318,470600000.0
2007-09-19 10:52:00,0.7318,0.73225,0.7317,0.73195,662699999.0
2007-09-19 10:53:00,0.732,0.73215,0.7318,0.73215,523999997.0
2007-09-19 10:54:00,0.73215,0.73215,0.7317,0.732,794699997.0
2007-09-19 10:55:00,0.732,0.73215,0.7318,0.73215,882099986.0
2007-09-19 10:56:00,0.73215,0.73215,0.73175,0.732,104000000.0
2007-09-19 10:57:00,0.73195,0.73205,0.7319,0.7319,438600004.0
2007-09-19 10:58:00,0.7319,0.73195,0.7317,0.7318,463599998.0
2007-09-19 10:59:00,0.7317,0.7325,0.7317,0.73235,1153200005.0
2007-09-19 11:00:00,0.7324,0.7325,0.7322,0.7322,593199997.0
2007-09-19 11:01:00,0.7322,0.7324,0.7322,0.7324,542800000.0
2007-09-19 11:02:00,0.7324,0.7325,0.7323,0.73245,1059200007.0
2007-09-19 11:03:00,0.73245,0.7325,0.732,0.7323,1193099992.0
2007-09-19 11:04:00,0.7324,0.7324,0.7321,0.7324,381399998.0
2007-09-19 11:05:00,0.7324,0.7324,0.7321,0.7321,761600004.0
2007-09-19 11:06:00,0.7321,0.7324,0.732,0.732,730200001.0
2007-09-19 11:07:00,0.732,0.7324,0.7319,0.7319,975300000.0
2007-09-19 11:08:00,0.7319,0.7321,0.7318,0.732,835700001.0
2007-09-19 11:09:00,0.732,0.73205,0.7316,0.73175,923399999.0
2007-09-19 11:10:00,0.7317,0.7318,0.73165,0.7317,439099999.0
2007-09-19 11:11:00,0.7317,0.7318,0.7317,0.7317,239900000.0
2007-09-19 11:12:00,0.7317,0.73175,0.73165,0.7317,21200000.0
2007-09-19 11:13:00,0.73175,0.73175,0.7314,0.73155,282500002.0
2007-09-19 11:14:00,0.73155,0.7318,0.7315,0.7318,463399998.0
2007-09-19 11:15:00,0.73175,0.73185,0.73175,0.73175,58900000.0
2007-09-19 11:16:00,0.73175,0.73175,0.7317,0.7317,26600000.0
2007-09-19 11:17:00,0.7317,0.73205,0.7317,0.7318,423299995.0
2007-09-19 11:18:00,0.7319,0.7319,0.7318,0.7318,347900004.0
2007-09-19 11:19:00,0.7318,0.73195,0.7317,0.7318,1038800008.0
2007-09-19 11:20:00,0.7318,0.7318,0.73145,0.7317,658500001.0
2007-09-19 11:21:00,0.7316,0.7317,0.73145,0.7315,109899999.0
2007-09-19 11:22:00,0.7315,0.7318,0.7315,0.7318,493000000.0
2007-09-19 11:23:00,0.7318,0.7319,0.7318,0.73185,207599998.0
2007-09-19 11:24:00,0.7319,0.7319,0.7318,0.7319,266200006.0
2007-09-19 11:25:00,0.7319,0.7324,0.7318,0.7322,603100005.0
2007-09-19 11:26:00,0.7322,0.7326,0.7322,0.7325,990200002.0
2007-09-19 11:27:00,0.7325,0.7325,0.7322,0.7322,366500006.0
2007-09-19 11:28:00,0.7322,0.7324,0.7322,0.7324,1181699994.0
2007-09-19 11:29:00,0.7324,0.7324,0.7323,0.7324,531600000.0
2007-09-19 11:30:00,0.7324,0.7324,0.7321,0.7321,1201699994.0
2007-09-19 11:31:00,0.7322,0.73245,0.732,0.73245,396799987.0
2007-09-19 11:32:00,0.73245,0.73245,0.7322,0.73235,581400002.0
2007-09-19 11:33:00,0.7323,0.73235,0.7321,0.7323,470700007.0
2007-09-19 11:34:00,0.7323,0.7323,0.7318,0.7318,446699998.0
2007-09-19 11:35:00,0.7318,0.732,0.7315,0.73165,736499998.0
2007-09-19 11:36:00,0.73165,0.7317,0.7314,0.7316,619500002.0
2007-09-19 11:37:00,0.7316,0.7316,0.73105,0.7313,996499993.0
2007-09-19 11:38:00,0.7313,0.7313,0.7312,0.7313,647400007.0
2007-09-19 11:39:00,0.73125,0.7315,0.73125,0.7313,395899998.0
2007-09-19 11:40:00,0.7313,0.7315,0.7312,0.7313,415500001.0
2007-09-19 11:41:00,0.7313,0.7315,0.7312,0.73125,300200001.0
2007-09-19 11:42:00,0.73125,0.73125,0.731,0.731,825800005.0
2007-09-19 11:43:00,0.731,0.73135,0.731,0.73125,341000005.0
2007-09-19 11:44:00,0.73125,0.7313,0.7311,0.73125,450000003.0
2007-09-19 11:45:00,0.7312,0.7313,0.731,0.7313,101199999.0
2007-09-19 11:46:00,0.7313,0.7313,0.7311,0.73115,418799996.0
2007-09-19 11:47:00,0.7312,0.7313,0.731,0.73125,700999995.0
2007-09-19 11:48:00,0.73125,0.7313,0.731,0.7312,255499997.0
2007-09-19 11:49:00,0.7312,0.7314,0.7312,0.73135,169000001.0
2007-09-19 11:50:00,0.73135,0.73135,0.731,0.7311,651400000.0
2007-09-19 11:51:00,0.7311,0.7311,0.7302,0.7303,815000002.0
2007-09-19 11:52:00,0.7303,0.7306,0.7302,0.7306,616499999.0
2007-09-19 11:53:00,0.7306,0.7309,0.7304,0.7304,786100001.0
2007-09-19 11:54:00,0.7304,0.7307,0.7303,0.7307,635899999.0
2007-09-19 11:55:00,0.7307,0.7309,0.7301,0.7301,593299999.0
2007-09-19 11:56:00,0.7301,0.73035,0.73,0.73035,562300001.0
2007-09-19 11:57:00,0.7302,0.7304,0.7302,0.7303,67599999.0
2007-09-19 11:58:00,0.73035,0.73035,0.7303,0.7303,6000000.0
2007-09-19 11:59:00,0.73035,0.7306,0.73035,0.7305,305500003.0
2007-09-19 12:00:00,0.7306,0.7308,0.73035,0.7308,629699996.0
2007-09-19 12:01:00,0.7308,0.7309,0.73065,0.7309,417999999.0
2007-09-19 12:02:00,0.7309,0.7309,0.73065,0.73065,263100001.0
2007-09-19 12:03:00,0.73065,0.731,0.7305,0.7307,789700003.0
2007-09-19 12:04:00,0.7307,0.731,0.7307,0.7308,673299999.0
2007-09-19 12:05:00,0.7307,0.7311,0.7307,0.73095,622200001.0
2007-09-19 12:06:00,0.73095,0.7311,0.7308,0.7311,296600000.0
2007-09-19 12:07:00,0.7311,0.7312,0.7311,0.7311,97999998.0
2007-09-19 12:08:00,0.7312,0.7316,0.7312,0.7316,964400007.0
2007-09-19 12:09:00,0.7316,0.7319,0.7316,0.73165,745700010.0
2007-09-19 12:10:00,0.73165,0.7325,0.7316,0.7325,1686899996.0
2007-09-19 12:11:00,0.7325,0.7325,0.732,0.732,1345999995.0
2007-09-19 12:12:00,0.7321,0.73225,0.7316,0.7317,1458100005.0
2007-09-19 12:13:00,0.7317,0.7318,0.7316,0.7317,1090500003.0
2007-09-19 12:14:00,0.7317,0.7319,0.7317,0.73175,664399996.0
2007-09-19 12:15:00,0.7318,0.7318,0.7314,0.7315,751900004.0
2007-09-19 12:16:00,0.7315,0.7315,0.7311,0.7313,735999996.0
2007-09-19 12:17:00,0.73135,0.7315,0.7313,0.7314,496499996.0
2007-09-19 12:18:00,0.7314,0.7314,0.7308,0.731,1558800000.0
2007-09-19 12:19:00,0.731,0.731,0.73035,0.73055,1145200002.0
2007-09-19 12:20:00,0.7306,0.731,0.7305,0.7309,1268500008.0
2007-09-19 12:21:00,0.7308,0.7312,0.7308,0.7311,291300001.0
2007-09-19 12:22:00,0.7312,0.7313,0.731,0.7311,1034300000.0
2007-09-19 12:23:00,0.7312,0.7312,0.731,0.7312,705299999.0
2007-09-19 12:24:00,0.7312,0.7315,0.7312,0.7315,567000005.0
2007-09-19 12:25:00,0.7315,0.7317,0.7314,0.7315,687499994.0
2007-09-19 12:26:00,0.7317,0.732,0.73145,0.7316,1626900004.0
2007-09-19 12:27:00,0.7316,0.7319,0.7315,0.7315,1069100000.0
2007-09-19 12:28:00,0.7317,0.7318,0.7315,0.7318,756900010.0
2007-09-19 12:29:00,0.7318,0.7318,0.7315,0.7315,81000001.0
2007-09-19 12:30:00,0.7315,0.7317,0.73125,0.7313,759400002.0
2007-09-19 12:31:00,0.73125,0.7315,0.731,0.7314,538999996.0
2007-09-19 12:32:00,0.7314,0.732,0.7314,0.7319,1136300006.0
2007-09-19 12:33:00,0.7319,0.7319,0.7318,0.7319,389900000.0
2007-09-19 12:34:00,0.7318,0.732,0.7314,0.7314,884699999.0
2007-09-19 12:35:00,0.7314,0.7316,0.7311,0.73135,684900001.0
2007-09-19 12:36:00,0.7314,0.7319,0.73115,0.7315,1151899993.0
2007-09-19 12:37:00,0.7314,0.7315,0.7313,0.7313,549400000.0
2007-09-19 12:38:00,0.7313,0.7314,0.7313,0.7313,323100000.0
2007-09-19 12:39:00,0.7313,0.7315,0.7313,0.7315,168100000.0
2007-09-19 12:40:00,0.7315,0.7315,0.7315,0.7315,16000000.0
2007-09-19 12:41:00,0.7315,0.7315,0.7309,0.731,804899997.0
2007-09-19 12:42:00,0.7311,0.7313,0.731,0.7311,988400008.0
2007-09-19 12:43:00,0.7311,0.7315,0.7311,0.73145,723600003.0
2007-09-19 12:44:00,0.7315,0.7316,0.73145,0.7316,850799999.0
2007-09-19 12:45:00,0.73155,0.73155,0.73145,0.73145,244000001.0
2007-09-19 12:46:00,0.73145,0.73145,0.7314,0.7314,7400000.0
2007-09-19 12:47:00,0.7313,0.7315,0.7313,0.73145,552099992.0
2007-09-19 12:48:00,0.7315,0.7317,0.73145,0.7316,808400007.0
2007-09-19 12:49:00,0.7317,0.7318,0.7315,0.7315,1040100009.0
2007-09-19 12:50:00,0.7315,0.7316,0.73145,0.73145,783800001.0
2007-09-19 12:51:00,0.7315,0.7317,0.7313,0.7315,536500000.0
2007-09-19 12:52:00,0.7315,0.7317,0.73145,0.7315,1754000001.0
2007-09-19 12:53:00,0.7315,0.732,0.7315,0.7318,1603100007.0
2007-09-19 12:54:00,0.7319,0.7323,0.7317,0.732,1350100004.0
2007-09-19 12:55:00,0.732,0.7321,0.7318,0.732,733899999.0
2007-09-19 12:56:00,0.732,0.7323,0.7319,0.7323,906599993.0
2007-09-19 12:57:00,0.7322,0.73245,0.7322,0.7324,353299998.0
2007-09-19 12:58:00,0.7324,0.7325,0.7322,0.7323,856099997.0
2007-09-19 12:59:00,0.7323,0.7323,0.7318,0.7318,277500001.0
2007-09-19 13:00:00,0.7318,0.7321,0.7314,0.732,1162099996.0
2007-09-19 13:01:00,0.7319,0.73195,0.7316,0.7317,1128100002.0
2007-09-19 13:02:00,0.7317,0.7319,0.7316,0.7318,264900000.0
2007-09-19 13:03:00,0.7318,0.7322,0.7318,0.7322,555700001.0
2007-09-19 13:04:00,0.73215,0.7322,0.732,0.73205,81999999.0
2007-09-19 13:05:00,0.73205,0.73205,0.7317,0.7319,594500002.0
2007-09-19 13:06:00,0.7319,0.73215,0.7318,0.732,855000005.0
2007-09-19 13:07:00,0.732,0.73225,0.7318,0.7318,680299998.0
2007-09-19 13:08:00,0.7318,0.732,0.7316,0.7317,925799994.0
2007-09-19 13:09:00,0.7316,0.7317,0.7313,0.7313,909700001.0
2007-09-19 13:10:00,0.7313,0.7313,0.7311,0.7311,689099998.0
2007-09-19 13:11:00,0.7312,0.7315,0.73075,0.73145,1271299995.0
2007-09-19 13:12:00,0.7315,0.7315,0.7311,0.7312,1050000000.0
2007-09-19 13:13:00,0.7313,0.7316,0.7312,0.7316,576600006.0
2007-09-19 13:14:00,0.7316,0.7318,0.7313,0.7316,503100005.0
2007-09-19 13:15:00,0.73165,0.7317,0.7315,0.7315,181199998.0
2007-09-19 13:16:00,0.7315,0.73205,0.7315,0.7319,370700000.0
2007-09-19 13:17:00,0.7319,0.7321,0.7319,0.732,370200005.0
2007-09-19 13:18:00,0.73195,0.73215,0.73195,0.73215,397699998.0
2007-09-19 13:19:00,0.73215,0.73215,0.732,0.7321,476200006.0
2007-09-19 13:20:00,0.7321,0.7321,0.7319,0.73205,519300005.0
2007-09-19 13:21:00,0.7321,0.73215,0.7319,0.73215,503100001.0
2007-09-19 13:22:00,0.73215,0.7322,0.7315,0.7315,874299995.0
2007-09-19 13:23:00,0.7316,0.7319,0.7315,0.7317,504899999.0
2007-09-19 13:24:00,0.7317,0.732,0.7315,0.7319,1041699994.0
2007-09-19 13:25:00,0.7319,0.732,0.7317,0.7317,817800001.0
2007-09-19 13:26:00,0.7317,0.73205,0.7317,0.7319,618100005.0
2007-09-19 13:27:00,0.732,0.73235,0.7318,0.7319,1139400013.0
2007-09-19 13:28:00,0.7319,0.7323,0.7319,0.7321,1501600011.0
2007-09-19 13:29:00,0.7321,0.7323,0.7317,0.7318,783700002.0
2007-09-19 13:30:00,0.7316,0.7318,0.7307,0.7314,872800004.0
2007-09-19 13:31:00,0.73145,0.7319,0.7312,0.7319,872800004.0
2007-09-19 13:32:00,0.7319,0.7319,0.7314,0.7314,372999993.0
2007-09-19 13:33:00,0.7314,0.7316,0.7311,0.73115,1210699991.0
2007-09-19 13:34:00,0.7312,0.7315,0.7309,0.731,1135099999.0
2007-09-19 13:35:00,0.731,0.7311,0.7308,0.7308,696400008.0
2007-09-19 13:36:00,0.7308,0.7311,0.73055,0.731,1684600007.0
2007-09-19 13:37:00,0.7311,0.7312,0.7305,0.7307,1499700000.0
2007-09-19 13:38:00,0.7306,0.7309,0.7305,0.73065,1499700000.0
2007-09-19 13:39:00,0.7307,0.7308,0.73035,0.7306,940600000.0
2007-09-19 13:40:00,0.7306,0.7307,0.7304,0.73055,910900001.0
2007-09-19 13:41:00,0.73055,0.73055,0.7302,0.73035,148600000.0
2007-09-19 13:42:00,0.7303,0.7306,0.7302,0.7304,1116800004.0
2007-09-19 13:43:00,0.7305,0.7305,0.7305,0.7305,3200000.0
2007-09-19 13:44:00,0.7305,0.7309,0.7305,0.7309,954599994.0
2007-09-19 13:45:00,0.7308,0.7309,0.7308,0.7309,193600005.0
2007-09-19 13:46:00,0.7309,0.7309,0.7309,0.7309,261200007.0
2007-09-19 13:47:00,0.7309,0.7309,0.7308,0.7309,314100000.0
2007-09-19 13:48:00,0.7308,0.731,0.7308,0.731,333999995.0
2007-09-19 13:49:00,0.731,0.7311,0.7307,0.731,718600000.0
2007-09-19 13:50:00,0.7311,0.7312,0.7308,0.7309,496500000.0
2007-09-19 13:51:00,0.7309,0.731,0.7305,0.7308,304399995.0
2007-09-19 13:52:00,0.7307,0.7309,0.7307,0.7308,595200002.0
2007-09-19 13:53:00,0.73075,0.7308,0.7304,0.73045,372199998.0
2007-09-19 13:54:00,0.73045,0.7306,0.7304,0.7305,322899995.0
2007-09-19 13:55:00,0.7305,0.7307,0.7305,0.7307,315700004.0
2007-09-19 13:56:00,0.7307,0.7307,0.7306,0.7307,532000011.0
2007-09-19 13:57:00,0.7307,0.7309,0.7306,0.7309,355600001.0
2007-09-19 13:58:00,0.7309,0.7309,0.7306,0.7306,423799994.0
2007-09-19 13:59:00,0.7307,0.7307,0.7306,0.7307,143999999.0
2007-09-19 14:00:00,0.7307,0.7308,0.7307,0.7307,193500001.0
2007-09-19 14:01:00,0.7306,0.7307,0.7301,0.7305,1101399994.0
2007-09-19 14:02:00,0.7306,0.7306,0.7303,0.7304,387299995.0
2007-09-19 14:03:00,0.73035,0.7305,0.73015,0.7305,525999993.0
2007-09-19 14:04:00,0.7305,0.7305,0.7304,0.7304,550500002.0
2007-09-19 14:05:00,0.7303,0.7304,0.7302,0.7302,576800000.0
2007-09-19 14:06:00,0.7302,0.7302,0.72965,0.73,1451699983.0
2007-09-19 14:07:00,0.73,0.73,0.7294,0.7299,1998499996.0
2007-09-19 14:08:00,0.7299,0.7301,0.7296,0.73,1616000003.0
2007-09-19 14:09:00,0.7301,0.7302,0.7297,0.7298,717299992.0
2007-09-19 14:10:00,0.7298,0.73,0.7296,0.7297,1473800004.0
2007-09-19 14:11:00,0.7297,0.73,0.7297,0.73,705300003.0
2007-09-19 14:12:00,0.73,0.7302,0.73,0.7301,692499987.0
2007-09-19 14:13:00,0.73,0.7302,0.73,0.7301,299300003.0
2007-09-19 14:14:00,0.7301,0.7305,0.73,0.7301,748800001.0
2007-09-19 14:15:00,0.7301,0.7306,0.7301,0.73055,651299997.0
2007-09-19 14:16:00,0.73055,0.7306,0.7302,0.7304,254700000.0
2007-09-19 14:17:00,0.7304,0.7304,0.7303,0.7303,193000000.0
2007-09-19 14:18:00,0.73025,0.7305,0.73025,0.7305,250099995.0
2007-09-19 14:19:00,0.7305,0.7305,0.7304,0.7304,221199991.0
2007-09-19 14:20:00,0.7304,0.7304,0.7302,0.7303,625800000.0
2007-09-19 14:21:00,0.7303,0.7304,0.7302,0.7302,534700000.0
2007-09-19 14:22:00,0.7302,0.7305,0.7301,0.7305,689199996.0
2007-09-19 14:23:00,0.7305,0.7306,0.7304,0.7305,436600003.0
2007-09-19 14:24:00,0.7305,0.7306,0.7304,0.7305,691899999.0
2007-09-19 14:25:00,0.7304,0.7306,0.7302,0.7303,1015399998.0
2007-09-19 14:26:00,0.7303,0.7305,0.7303,0.7304,835500011.0
2007-09-19 14:27:00,0.7305,0.7305,0.7297,0.7298,270200000.0
2007-09-19 14:28:00,0.7297,0.7299,0.7297,0.7299,489000002.0
2007-09-19 14:29:00,0.7299,0.73,0.7298,0.7299,208400000.0
2007-09-19 14:30:00,0.7303,0.7311,0.7303,0.7311,772300005.0
2007-09-19 14:31:00,0.7311,0.7312,0.73,0.7303,1043099999.0
2007-09-19 14:32:00,0.7304,0.7306,0.7303,0.73045,211200000.0
2007-09-19 14:33:00,0.7305,0.731,0.7305,0.7307,328900000.0
2007-09-19 14:34:00,0.7307,0.7307,0.7304,0.7307,641300005.0
2007-09-19 14:35:00,0.7307,0.7307,0.73055,0.7306,344099998.0
2007-09-19 14:36:00,0.7306,0.7306,0.72965,0.72975,1368799997.0
2007-09-19 14:37:00,0.7298,0.73,0.7291,0.7292,1754899994.0
2007-09-19 14:38:00,0.7292,0.7296,0.7291,0.7294,1541600007.0
2007-09-19 14:39:00,0.7294,0.7301,0.7293,0.7299,1742799998.0
2007-09-19 14:40:00,0.73,0.7302,0.7298,0.7302,2086400011.0
2007-09-19 14:41:00,0.7302,0.7302,0.7299,0.73,871999992.0
2007-09-19 14:42:00,0.73,0.7301,0.7297,0.7301,454999997.0
2007-09-19 14:43:00,0.7301,0.7301,0.7293,0.7299,1031600001.0
2007-09-19 14:44:00,0.7299,0.73,0.7295,0.7299,852900007.0
2007-09-19 14:45:00,0.7299,0.73,0.7297,0.7298,500999996.0
2007-09-19 14:46:00,0.72975,0.73,0.72975,0.73,235500000.0
2007-09-19 14:47:00,0.73,0.7303,0.72995,0.7303,699600001.0
2007-09-19 14:48:00,0.7303,0.731,0.7302,0.73095,950399998.0
2007-09-19 14:49:00,0.73095,0.7312,0.7308,0.7311,1095399999.0
2007-09-19 14:50:00,0.7312,0.7317,0.7311,0.7315,1276800003.0
2007-09-19 14:51:00,0.7315,0.7316,0.7312,0.7316,643999994.0
2007-09-19 14:52:00,0.7316,0.7319,0.73095,0.7312,1660399998.0
2007-09-19 14:53:00,0.7312,0.7314,0.731,0.7311,860899994.0
2007-09-19 14:54:00,0.7311,0.7313,0.731,0.7312,1351999998.0
2007-09-19 14:55:00,0.7312,0.7314,0.7311,0.7313,1199299997.0
2007-09-19 14:56:00,0.7313,0.7314,0.7311,0.7313,945500009.0
2007-09-19 14:57:00,0.7313,0.7313,0.73115,0.7312,777600004.0
2007-09-19 14:58:00,0.7313,0.7314,0.7313,0.73135,159200000.0
2007-09-19 14:59:00,0.7314,0.7315,0.7314,0.7315,446399999.0
2007-09-19 15:00:00,0.7315,0.732,0.7315,0.7318,466699997.0
2007-09-19 15:01:00,0.7318,0.7323,0.7317,0.7318,1046000001.0
2007-09-19 15:02:00,0.7318,0.7318,0.7317,0.7318,483399993.0
2007-09-19 15:03:00,0.7318,0.7319,0.7317,0.7317,608499987.0
2007-09-19 15:04:00,0.7316,0.7316,0.7315,0.7316,517500003.0
2007-09-19 15:05:00,0.7315,0.7318,0.7315,0.7318,440699999.0
2007-09-19 15:06:00,0.7318,0.7323,0.7318,0.7322,1507100007.0
2007-09-19 15:07:00,0.7322,0.7323,0.7317,0.7317,1084500002.0
2007-09-19 15:08:00,0.7317,0.732,0.7317,0.7319,571300004.0
2007-09-19 15:09:00,0.7319,0.732,0.7319,0.7319,298799998.0
2007-09-19 15:10:00,0.7319,0.732,0.7318,0.732,636300006.0
2007-09-19 15:11:00,0.732,0.732,0.73185,0.73185,281599992.0
2007-09-19 15:12:00,0.73185,0.7319,0.7317,0.7317,453399995.0
2007-09-19 15:13:00,0.7319,0.7319,0.7316,0.7316,527399983.0
2007-09-19 15:14:00,0.7316,0.7317,0.7316,0.7316,643099997.0
2007-09-19 15:15:00,0.7316,0.7317,0.73145,0.7316,258400002.0
2007-09-19 15:16:00,0.7315,0.7317,0.73145,0.7315,236999996.0
2007-09-19 15:17:00,0.7316,0.7317,0.7315,0.7316,566799999.0
2007-09-19 15:18:00,0.7315,0.7317,0.7315,0.7316,451199997.0
2007-09-19 15:19:00,0.7316,0.7317,0.7315,0.7316,485299994.0
2007-09-19 15:20:00,0.7315,0.7317,0.73135,0.7314,539499995.0
2007-09-19 15:21:00,0.7315,0.7316,0.7314,0.73155,175800001.0
2007-09-19 15:22:00,0.7316,0.7317,0.7316,0.7317,162399999.0
2007-09-19 15:23:00,0.7317,0.7319,0.7316,0.7317,486100002.0
2007-09-19 15:24:00,0.7317,0.7319,0.7316,0.7319,1023300000.0
2007-09-19 15:25:00,0.7319,0.732,0.7319,0.732,248999996.0
2007-09-19 15:26:00,0.732,0.7322,0.732,0.7322,2055499994.0
2007-09-19 15:27:00,0.7322,0.7322,0.7318,0.732,1218899995.0
2007-09-19 15:28:00,0.732,0.7322,0.7318,0.732,1070200007.0
2007-09-19 15:29:00,0.73195,0.732,0.7317,0.7319,413800001.0
2007-09-19 15:30:00,0.7319,0.7319,0.73185,0.73185,188199997.0
2007-09-19 15:31:00,0.73176,0.73177,0.73155,0.73161,84500000.0
2007-09-19 15:32:00,0.7319,0.732,0.7319,0.73195,289699995.0
2007-09-19 15:33:00,0.7319,0.732,0.7319,0.732,527499998.0
2007-09-19 15:34:00,0.732,0.7322,0.732,0.7321,1277500007.0
2007-09-19 15:35:00,0.7321,0.7322,0.732,0.7321,774700002.0
2007-09-19 15:36:00,0.7321,0.7321,0.732,0.732,162700000.0
2007-09-19 15:37:00,0.7321,0.7321,0.7314,0.7314,953500009.0
2007-09-19 15:38:00,0.7314,0.7315,0.7313,0.7313,611999999.0
2007-09-19 15:39:00,0.7312,0.7315,0.7312,0.7314,292500003.0
2007-09-19 15:40:00,0.7314,0.7315,0.7313,0.7313,368599999.0
2007-09-19 15:41:00,0.7313,0.7316,0.7313,0.7315,1025900005.0
2007-09-19 15:42:00,0.7315,0.7316,0.7315,0.7316,481999988.0
2007-09-19 15:43:00,0.7316,0.7318,0.7316,0.7316,433499998.0
2007-09-19 15:44:00,0.7316,0.7319,0.7316,0.7317,620699998.0
2007-09-19 15:45:00,0.7317,0.732,0.7316,0.7317,938600004.0
2007-09-19 15:46:00,0.7318,0.7321,0.7318,0.732,264900007.0
2007-09-19 15:47:00,0.732,0.7325,0.732,0.7324,1423699998.0
2007-09-19 15:48:00,0.7324,0.7325,0.7323,0.7324,1097299998.0
2007-09-19 15:49:00,0.7324,0.7324,0.7323,0.7323,237799995.0
2007-09-19 15:50:00,0.7324,0.7324,0.7323,0.7324,319899994.0
2007-09-19 15:51:00,0.7323,0.733,0.7323,0.733,1186499991.0
2007-09-19 15:52:00,0.7333,0.7337,0.7332,0.7336,2001499998.0
2007-09-19 15:53:00,0.7333,0.7334,0.733,0.7333,2001499998.0
2007-09-19 15:54:00,0.7331,0.7333,0.733,0.7332,2001499998.0
2007-09-19 15:55:00,0.7332,0.7334,0.7329,0.7329,2001499998.0
2007-09-19 15:56:00,0.7328,0.7335,0.7328,0.733,1431700007.0
2007-09-19 15:57:00,0.733,0.7331,0.7327,0.7328,1422400011.0
2007-09-19 15:58:00,0.73275,0.7329,0.7326,0.7327,1333600006.0
2007-09-19 15:59:00,0.73265,0.7327,0.7324,0.7325,975500007.0
2007-09-19 16:00:00,0.7325,0.7325,0.7321,0.7321,1036100008.0
2007-09-19 16:01:00,0.7321,0.7321,0.7317,0.7319,1650999998.0
2007-09-19 16:02:00,0.7319,0.732,0.7314,0.732,1816400008.0
2007-09-19 16:03:00,0.732,0.7321,0.73195,0.7321,1271700004.0
2007-09-19 16:04:00,0.7321,0.7324,0.7319,0.7319,1959500002.0
2007-09-19 16:05:00,0.7319,0.7323,0.7319,0.732,950100006.0
2007-09-19 16:06:00,0.732,0.732,0.73175,0.7318,1030499995.0
2007-09-19 16:07:00,0.73175,0.732,0.73165,0.732,1327200007.0
2007-09-19 16:08:00,0.732,0.732,0.7312,0.7312,1727499986.0
2007-09-19 16:09:00,0.7313,0.7318,0.7313,0.73175,1807000005.0
2007-09-19 16:10:00,0.73175,0.7319,0.7317,0.73175,985400000.0
2007-09-19 16:11:00,0.73175,0.7324,0.73175,0.7323,708499996.0
2007-09-19 16:12:00,0.7325,0.7327,0.73225,0.7325,1227299999.0
2007-09-19 16:13:00,0.7325,0.7329,0.7323,0.73235,1698300025.0
2007-09-19 16:14:00,0.7324,0.7324,0.73235,0.73235,660300000.0
2007-09-19 16:15:00,0.7324,0.7324,0.73235,0.7324,261700001.0
2007-09-19 16:16:00,0.73235,0.7324,0.7319,0.7321,1297500004.0
2007-09-19 16:17:00,0.7321,0.7323,0.7321,0.73225,752099997.0
2007-09-19 16:18:00,0.73225,0.73245,0.73225,0.7324,1579799995.0
2007-09-19 16:19:00,0.7324,0.7332,0.7323,0.73275,1166099999.0
2007-09-19 16:20:00,0.7327,0.7329,0.7325,0.7327,1085999998.0
2007-09-19 16:21:00,0.7327,0.7328,0.7326,0.7327,720999999.0
2007-09-19 16:22:00,0.7327,0.7328,0.7327,0.7328,245300003.0
2007-09-19 16:23:00,0.7328,0.7328,0.7327,0.7328,533599993.0
2007-09-19 16:24:00,0.7328,0.733,0.7328,0.7329,552299997.0
2007-09-19 16:25:00,0.7329,0.7331,0.73255,0.733,1455199995.0
2007-09-19 16:26:00,0.7331,0.7333,0.7328,0.733,1708900006.0
2007-09-19 16:27:00,0.733,0.7336,0.733,0.7334,949200016.0
2007-09-19 16:28:00,0.73335,0.7334,0.73325,0.7333,949200016.0
2007-09-19 16:29:00,0.7333,0.7333,0.7332,0.7332,478200008.0
2007-09-19 16:30:00,0.7332,0.7332,0.7331,0.7331,1252899992.0
2007-09-19 16:31:00,0.7331,0.7331,0.733,0.733,662500014.0
2007-09-19 16:32:00,0.733,0.7331,0.7327,0.7329,1081100013.0
2007-09-19 16:33:00,0.7329,0.73315,0.7328,0.733,1150200013.0
2007-09-19 16:34:00,0.733,0.733,0.7329,0.733,890400002.0
2007-09-19 16:35:00,0.733,0.733,0.73265,0.7328,871099997.0
2007-09-19 16:36:00,0.7328,0.7331,0.7327,0.7331,621600004.0
2007-09-19 16:37:00,0.7331,0.7331,0.73285,0.7329,577099998.0
2007-09-19 16:38:00,0.7329,0.7329,0.7327,0.7329,1244100016.0
2007-09-19 16:39:00,0.73285,0.7331,0.73285,0.733,574600000.0
2007-09-19 16:40:00,0.733,0.7331,0.7329,0.73295,1262200007.0
2007-09-19 16:41:00,0.73295,0.733,0.73295,0.73295,234400002.0
2007-09-19 16:42:00,0.733,0.7331,0.73295,0.7331,408099998.0
2007-09-19 16:43:00,0.73305,0.7333,0.73305,0.7332,142900000.0
2007-09-19 16:44:00,0.7332,0.7334,0.73315,0.7333,299899999.0
2007-09-19 16:45:00,0.7333,0.7335,0.7332,0.7334,612599998.0
2007-09-19 16:46:00,0.7334,0.7336,0.7329,0.7335,1432000008.0
2007-09-19 16:47:00,0.7335,0.7335,0.733,0.7331,431300005.0
2007-09-19 16:48:00,0.733,0.7335,0.73295,0.7331,1588499998.0
2007-09-19 16:49:00,0.7331,0.7331,0.73285,0.73285,1567900001.0
2007-09-19 16:50:00,0.7329,0.7334,0.73285,0.73325,1142699992.0
2007-09-19 16:51:00,0.7333,0.7335,0.7328,0.73305,894500006.0
2007-09-19 16:52:00,0.73305,0.73335,0.73305,0.73335,849300010.0
2007-09-19 16:53:00,0.73335,0.7336,0.73335,0.7336,530700002.0
2007-09-19 16:54:00,0.7336,0.7344,0.7336,0.7343,1448700008.0
2007-09-19 16:55:00,0.7343,0.7343,0.7339,0.7342,1390200002.0
2007-09-19 16:56:00,0.7341,0.7342,0.734,0.7341,545100002.0
2007-09-19 16:57:00,0.7341,0.7341,0.734,0.734,404100003.0
2007-09-19 16:58:00,0.7342,0.7349,0.73395,0.7347,1753000003.0
2007-09-19 16:59:00,0.735,0.735,0.7341,0.7341,2099700008.0
2007-09-19 17:00:00,0.7342,0.7343,0.7339,0.734,2099700008.0
2007-09-19 17:01:00,0.7341,0.7343,0.7341,0.7343,600499993.0
2007-09-19 17:02:00,0.7343,0.7344,0.7341,0.7342,736500002.0
2007-09-19 17:03:00,0.7342,0.7342,0.7341,0.7341,129900001.0
2007-09-19 17:04:00,0.7339,0.73405,0.7339,0.7339,178200000.0
2007-09-19 17:05:00,0.7339,0.7341,0.7338,0.734,675300002.0
2007-09-19 17:06:00,0.734,0.73405,0.7338,0.73405,989300004.0
2007-09-19 17:07:00,0.7341,0.7342,0.734,0.7341,975700007.0
2007-09-19 17:08:00,0.7341,0.7341,0.7335,0.7337,660000001.0
2007-09-19 17:09:00,0.7337,0.7337,0.7334,0.7335,615700003.0
2007-09-19 17:10:00,0.7334,0.7334,0.7329,0.7329,859399992.0
2007-09-19 17:11:00,0.7329,0.7329,0.7325,0.7327,1282900014.0
2007-09-19 17:12:00,0.7327,0.7328,0.7325,0.7327,1057999996.0
2007-09-19 17:13:00,0.7327,0.7331,0.7325,0.7329,1308999999.0
2007-09-19 17:14:00,0.7329,0.7331,0.7325,0.7331,745100014.0
2007-09-19 17:15:00,0.7332,0.7335,0.7331,0.7333,1103500002.0
2007-09-19 17:16:00,0.7334,0.7334,0.733,0.733,378600007.0
2007-09-19 17:17:00,0.733,0.7339,0.733,0.7339,935400003.0
2007-09-19 17:18:00,0.7338,0.734,0.7333,0.734,1318700013.0
2007-09-19 17:19:00,0.734,0.7341,0.734,0.7341,405599999.0
2007-09-19 17:20:00,0.7341,0.7343,0.7339,0.734,923999991.0
2007-09-19 17:21:00,0.7339,0.73415,0.7333,0.7334,984500005.0
2007-09-19 17:22:00,0.7334,0.7336,0.7334,0.7336,235400004.0
2007-09-19 17:23:00,0.7334,0.7335,0.7334,0.7334,120300000.0
2007-09-19 17:24:00,0.7334,0.7336,0.7334,0.73345,534800006.0
2007-09-19 17:25:00,0.7335,0.7336,0.7332,0.7335,1193700001.0
2007-09-19 17:26:00,0.7335,0.7335,0.7332,0.7334,138600000.0
2007-09-19 17:27:00,0.7335,0.7335,0.7333,0.7333,600600012.0
2007-09-19 17:28:00,0.7334,0.7334,0.7333,0.7334,169400002.0
2007-09-19 17:29:00,0.7334,0.7335,0.7333,0.7335,579000008.0
2007-09-19 17:30:00,0.7335,0.7335,0.7333,0.7335,246300000.0
2007-09-19 17:31:00,0.7335,0.7336,0.7333,0.7336,758599999.0
2007-09-19 17:32:00,0.7336,0.7336,0.73355,0.73355,183100000.0
2007-09-19 17:33:00,0.73355,0.73355,0.7334,0.7334,205200003.0
2007-09-19 17:34:00,0.7334,0.7334,0.733,0.7331,481300002.0
2007-09-19 17:35:00,0.7331,0.7332,0.733,0.7332,687200002.0
2007-09-19 17:36:00,0.7332,0.7332,0.73315,0.7332,181900000.0
2007-09-19 17:37:00,0.73315,0.7332,0.7329,0.7332,584999999.0
2007-09-19 17:38:00,0.73305,0.73318,0.73259,0.73285,1138299992.0
2007-09-19 17:39:00,0.7331,0.7331,0.73285,0.7331,356500000.0
2007-09-19 17:40:00,0.7331,0.7331,0.7329,0.733,227800002.0
2007-09-19 17:41:00,0.733,0.7332,0.7329,0.7332,1368600011.0
2007-09-19 17:42:00,0.7332,0.7332,0.7329,0.73315,1031199993.0
2007-09-19 17:43:00,0.73315,0.7332,0.7328,0.7332,1465200004.0
2007-09-19 17:44:00,0.7332,0.7332,0.7329,0.7329,759500001.0
2007-09-19 17:45:00,0.7329,0.7332,0.7327,0.7328,835099998.0
2007-09-19 17:46:00,0.7328,0.7333,0.7328,0.7333,1035200000.0
2007-09-19 17:47:00,0.7333,0.7333,0.7332,0.7332,820300012.0
2007-09-19 17:48:00,0.7332,0.7333,0.7331,0.7332,782900019.0
2007-09-19 17:49:00,0.7332,0.7332,0.733,0.7331,804500012.0
2007-09-19 17:50:00,0.7331,0.7332,0.7328,0.7329,909600007.0
2007-09-19 17:51:00,0.733,0.7331,0.7329,0.7331,1530399999.0
2007-09-19 17:52:00,0.7331,0.7331,0.7325,0.7325,520299993.0
2007-09-19 17:53:00,0.7328,0.7328,0.7326,0.7326,406299999.0
2007-09-19 17:54:00,0.7326,0.7326,0.73235,0.73255,406299999.0
2007-09-19 17:55:00,0.73255,0.7327,0.73245,0.7326,514799999.0
2007-09-19 17:56:00,0.7326,0.7329,0.7325,0.7328,502199998.0
2007-09-19 17:57:00,0.7328,0.7331,0.7327,0.7328,1111299999.0
2007-09-19 17:58:00,0.73275,0.7329,0.73275,0.7329,554199997.0
2007-09-19 17:59:00,0.7329,0.7329,0.7324,0.7325,454099999.0
2007-09-19 18:00:00,0.7325,0.7329,0.7325,0.73285,1348900006.0
2007-09-19 18:01:00,0.7329,0.7332,0.7327,0.7331,611999992.0
2007-09-19 18:02:00,0.7331,0.7337,0.733,0.7337,1037599997.0
2007-09-19 18:03:00,0.7337,0.7337,0.7334,0.7335,130000000.0
2007-09-19 18:04:00,0.7335,0.7336,0.7335,0.7336,61299999.0
2007-09-19 18:05:00,0.7336,0.7336,0.7335,0.7336,176000001.0
2007-09-19 18:06:00,0.7337,0.7341,0.73365,0.7337,421000001.0
2007-09-19 18:07:00,0.7337,0.7338,0.73365,0.73365,424099995.0
2007-09-19 18:08:00,0.7337,0.7337,0.7333,0.7333,624300001.0
2007-09-19 18:09:00,0.7333,0.7336,0.7333,0.7334,1231500001.0
2007-09-19 18:10:00,0.7334,0.7336,0.7333,0.7335,552300003.0
2007-09-19 18:11:00,0.7335,0.7335,0.7329,0.7329,647099999.0
2007-09-19 18:12:00,0.7328,0.7329,0.7324,0.7328,1368399992.0
2007-09-19 18:13:00,0.7328,0.7328,0.7326,0.7326,379200000.0
2007-09-19 18:14:00,0.7326,0.7327,0.7324,0.7327,82700000.0
2007-09-19 18:15:00,0.73265,0.7332,0.7326,0.733,374300000.0
2007-09-19 18:16:00,0.733,0.7331,0.7327,0.73285,751498558.0
2007-09-19 18:17:00,0.7329,0.733,0.7327,0.7328,498899997.0
2007-09-19 18:18:00,0.7328,0.7329,0.7327,0.7329,544100000.0
2007-09-19 18:19:00,0.73285,0.7329,0.7327,0.7327,47800000.0
2007-09-19 18:20:00,0.7327,0.7327,0.7325,0.7325,277500000.0
2007-09-19 18:21:00,0.7325,0.7325,0.7324,0.7325,133600000.0
2007-09-19 18:22:00,0.7325,0.7329,0.7324,0.7328,378100005.0
2007-09-19 18:23:00,0.7328,0.7328,0.7328,0.7328,2400000.0
2007-09-19 18:24:00,0.7328,0.7328,0.7328,0.7328,4600000.0
2007-09-19 18:25:00,0.7329,0.7332,0.7329,0.7332,378199999.0
2007-09-19 18:26:00,0.7332,0.7332,0.7329,0.733,618700003.0
2007-09-19 18:27:00,0.7331,0.7331,0.7331,0.7331,103199996.0
2007-09-19 18:28:00,0.7331,0.7331,0.73305,0.7331,132799999.0
2007-09-19 18:29:00,0.733,0.7333,0.733,0.73315,210700001.0
2007-09-19 18:30:00,0.7332,0.7335,0.7331,0.7331,319500000.0
2007-09-19 18:31:00,0.7329,0.7331,0.7329,0.733,221900001.0
2007-09-19 18:32:00,0.733,0.733,0.733,0.733,83700000.0
2007-09-19 18:33:00,0.733,0.733,0.733,0.733,48600001.0
2007-09-19 18:34:00,0.733,0.7331,0.733,0.7331,1043100012.0
2007-09-19 18:35:00,0.733,0.7331,0.7327,0.7327,1359799978.0
2007-09-19 18:36:00,0.7328,0.7329,0.73275,0.7328,250300005.0
2007-09-19 18:37:00,0.7328,0.7329,0.7326,0.7329,125699999.0
2007-09-19 18:38:00,0.7329,0.7329,0.7329,0.7329,49000000.0
2007-09-19 18:39:00,0.7329,0.7329,0.7328,0.7329,141700000.0
2007-09-19 18:40:00,0.7329,0.733,0.7327,0.733,339900004.0
2007-09-19 18:41:00,0.733,0.733,0.733,0.733,190600001.0
2007-09-19 18:42:00,0.733,0.733,0.7329,0.733,154900001.0
2007-09-19 18:43:00,0.733,0.733,0.7326,0.7328,738899997.0
2007-09-19 18:44:00,0.7328,0.733,0.7326,0.7329,1060400003.0
2007-09-19 18:45:00,0.7329,0.733,0.7326,0.733,860399989.0
2007-09-19 18:46:00,0.733,0.733,0.7327,0.7329,88500000.0
2007-09-19 18:47:00,0.7328,0.7328,0.73275,0.7328,7600000.0
2007-09-19 18:48:00,0.7328,0.7329,0.7328,0.73285,71200000.0
2007-09-19 18:49:00,0.73285,0.733,0.7327,0.7328,181900000.0
2007-09-19 18:50:00,0.7328,0.7328,0.7328,0.7328,9400000.0
2007-09-19 18:51:00,0.7328,0.7329,0.7327,0.7328,82999998.0
2007-09-19 18:52:00,0.7328,0.733,0.7328,0.733,27399999.0
2007-09-19 18:53:00,0.733,0.733,0.73295,0.733,10400000.0
2007-09-19 18:54:00,0.733,0.733,0.733,0.733,1600000.0
2007-09-19 18:55:00,0.733,0.733,0.733,0.733,1600000.0
2007-09-19 18:56:00,0.73295,0.733,0.7329,0.7329,332199991.0
2007-09-19 18:57:00,0.7329,0.7329,0.7329,0.7329,151799994.0
2007-09-19 18:58:00,0.7329,0.733,0.7328,0.733,654899999.0
2007-09-19 18:59:00,0.73295,0.7333,0.7327,0.7332,655900003.0
2007-09-19 19:00:00,0.7332,0.7333,0.73315,0.7332,306400000.0
2007-09-19 19:01:00,0.7332,0.7332,0.733,0.7331,383799995.0
2007-09-19 19:02:00,0.7331,0.7331,0.7331,0.7331,23799999.0
2007-09-19 19:03:00,0.7331,0.7331,0.7331,0.7331,38599998.0
2007-09-19 19:04:00,0.7331,0.7331,0.7329,0.7329,222499999.0
2007-09-19 19:05:00,0.7329,0.733,0.7329,0.7329,281100006.0
2007-09-19 19:06:00,0.7329,0.733,0.73275,0.7329,484500001.0
2007-09-19 19:07:00,0.7329,0.7329,0.73285,0.7329,237500000.0
2007-09-19 19:08:00,0.7329,0.7329,0.7326,0.7328,508400001.0
2007-09-19 19:09:00,0.7328,0.7328,0.7327,0.7327,340700002.0
2007-09-19 19:10:00,0.7327,0.7329,0.7326,0.73275,567899998.0
2007-09-19 19:11:00,0.7328,0.7328,0.7328,0.7328,91700001.0
2007-09-19 19:12:00,0.7328,0.7329,0.7327,0.7327,728300010.0
2007-09-19 19:13:00,0.7327,0.7327,0.7327,0.7327,241300000.0
2007-09-19 19:14:00,0.7327,0.733,0.7326,0.733,638900010.0
2007-09-19 19:15:00,0.733,0.733,0.7327,0.7329,147900000.0
2007-09-19 19:16:00,0.73285,0.7329,0.73285,0.7329,95500000.0
2007-09-19 19:17:00,0.7329,0.7329,0.73285,0.73285,81300000.0
2007-09-19 19:18:00,0.7329,0.733,0.73285,0.733,151899999.0
2007-09-19 19:19:00,0.733,0.7332,0.733,0.7332,627800002.0
2007-09-19 19:20:00,0.7332,0.7336,0.733,0.7333,373300000.0
2007-09-19 19:21:00,0.7333,0.73345,0.73315,0.7334,145500001.0
2007-09-19 19:22:00,0.7335,0.7336,0.7333,0.7334,1319300007.0
2007-09-19 19:23:00,0.7334,0.7338,0.7334,0.7335,453999999.0
2007-09-19 19:24:00,0.73345,0.7335,0.73315,0.7332,822099999.0
2007-09-19 19:25:00,0.7332,0.7333,0.733,0.7333,430999998.0
2007-09-19 19:26:00,0.7333,0.7333,0.7332,0.7332,363000003.0
2007-09-19 19:27:00,0.7332,0.7332,0.7332,0.7332,206600000.0
2007-09-19 19:28:00,0.7332,0.7332,0.7331,0.7331,119600001.0
2007-09-19 19:29:00,0.7331,0.7331,0.7331,0.7331,49400002.0
2007-09-19 19:30:00,0.7331,0.7331,0.7329,0.733,158800003.0
2007-09-19 19:31:00,0.733,0.733,0.73285,0.73285,148400002.0
2007-09-19 19:32:00,0.7329,0.7329,0.7327,0.7328,184400003.0
2007-09-19 19:33:00,0.7327,0.7327,0.7326,0.7327,600200003.0
2007-09-19 19:34:00,0.7327,0.7327,0.7324,0.7326,506995426.0
2007-09-19 19:35:00,0.7325,0.733,0.7325,0.73295,1005000015.0
2007-09-19 19:36:00,0.733,0.733,0.7328,0.7328,333600000.0
2007-09-19 19:37:00,0.7328,0.7328,0.7324,0.7328,412900009.0
2007-09-19 19:38:00,0.7328,0.7328,0.7328,0.7328,105500005.0
2007-09-19 19:39:00,0.7328,0.733,0.7325,0.7329,729100002.0
2007-09-19 19:40:00,0.7329,0.733,0.7329,0.733,311700000.0
2007-09-19 19:41:00,0.733,0.733,0.733,0.733,78800000.0
2007-09-19 19:42:00,0.733,0.733,0.733,0.733,24500000.0
2007-09-19 19:43:00,0.73295,0.73355,0.73295,0.73355,1428499996.0
2007-09-19 19:44:00,0.73355,0.7336,0.7334,0.7335,277600000.0
2007-09-19 19:45:00,0.7335,0.7335,0.73345,0.73345,29600000.0
2007-09-19 19:46:00,0.73345,0.73345,0.7331,0.7334,465899998.0
2007-09-19 19:47:00,0.7334,0.73355,0.7334,0.73355,118900001.0
2007-09-19 19:48:00,0.7335,0.7338,0.7335,0.7338,387299992.0
2007-09-19 19:49:00,0.7338,0.7338,0.7336,0.7336,260700000.0
2007-09-19 19:50:00,0.7336,0.7336,0.733,0.7332,547200001.0
2007-09-19 19:51:00,0.7332,0.7333,0.73305,0.7332,653200005.0
2007-09-19 19:52:00,0.7332,0.73325,0.7331,0.73325,182000004.0
2007-09-19 19:53:00,0.73325,0.7333,0.73325,0.73325,150200000.0
2007-09-19 19:54:00,0.73325,0.7333,0.7332,0.7332,265999999.0
2007-09-19 19:55:00,0.7332,0.7334,0.7332,0.73335,87900000.0
2007-09-19 19:56:00,0.73335,0.73335,0.7333,0.7333,110000003.0
2007-09-19 19:57:00,0.73335,0.73335,0.7332,0.7333,197799999.0
2007-09-19 19:58:00,0.7333,0.7333,0.7333,0.7333,134799999.0
2007-09-19 19:59:00,0.7333,0.7336,0.7333,0.7335,359900001.0
2007-09-19 20:00:00,0.7335,0.7337,0.7334,0.73365,36700000.0
2007-09-19 20:01:00,0.73365,0.73365,0.73365,0.73365,800000.0
2007-09-19 20:02:00,0.73365,0.7337,0.73345,0.73365,140600000.0
2007-09-19 20:03:00,0.73365,0.7338,0.73365,0.7338,162600001.0
2007-09-19 20:04:00,0.7338,0.73385,0.73375,0.7338,55900001.0
2007-09-19 20:05:00,0.7338,0.7338,0.7337,0.7338,146400000.0
2007-09-19 20:06:00,0.7338,0.7338,0.73375,0.73375,14600000.0
2007-09-19 20:07:00,0.7338,0.7338,0.7338,0.7338,3300000.0
2007-09-19 20:08:00,0.7338,0.7339,0.7338,0.7339,12100000.0
2007-09-19 20:09:00,0.73385,0.7339,0.73385,0.73385,5400000.0
2007-09-19 20:10:00,0.7339,0.7339,0.7336,0.73385,333399999.0
2007-09-19 20:11:00,0.7338,0.7338,0.7331,0.73315,471200001.0
2007-09-19 20:12:00,0.73315,0.7332,0.73315,0.7332,185299997.0
2007-09-19 20:13:00,0.7332,0.7334,0.73295,0.733,584599998.0
2007-09-19 20:14:00,0.73295,0.733,0.7328,0.7329,550800000.0
2007-09-19 20:15:00,0.7329,0.733,0.7329,0.733,354299996.0
2007-09-19 20:16:00,0.7329,0.7329,0.7329,0.7329,202300000.0
2007-09-19 20:17:00,0.7329,0.73305,0.73255,0.73305,1291699994.0
2007-09-19 20:18:00,0.73305,0.73305,0.73255,0.73255,1136600001.0
2007-09-19 20:19:00,0.7326,0.7326,0.7322,0.7322,445400001.0
2007-09-19 20:20:00,0.7323,0.7325,0.7323,0.7323,685300000.0
2007-09-19 20:21:00,0.7323,0.7326,0.7323,0.7325,575900000.0
2007-09-19 20:22:00,0.7325,0.7328,0.7324,0.7324,1334599999.0
2007-09-19 20:23:00,0.7324,0.7325,0.73235,0.7324,563699998.0
2007-09-19 20:24:00,0.7324,0.7324,0.7324,0.7324,144000000.0
2007-09-19 20:25:00,0.7324,0.7324,0.7323,0.7323,469699982.0
2007-09-19 20:26:00,0.7323,0.7324,0.7323,0.7323,145699996.0
2007-09-19 20:27:00,0.7323,0.7326,0.7323,0.73245,304699997.0
2007-09-19 20:28:00,0.7325,0.7325,0.7324,0.7325,260600001.0
2007-09-19 20:29:00,0.7324,0.7326,0.73235,0.7325,118300001.0
2007-09-19 20:30:00,0.7325,0.7326,0.7323,0.7326,689800004.0
2007-09-19 20:31:00,0.73255,0.7328,0.73255,0.7328,376299998.0
2007-09-19 20:32:00,0.7327,0.7328,0.7326,0.7328,480999992.0
2007-09-19 20:33:00,0.7327,0.7328,0.7327,0.7328,95500000.0
2007-09-19 20:34:00,0.7328,0.7328,0.7326,0.7327,312500000.0
2007-09-19 20:35:00,0.7326,0.7327,0.7326,0.7327,30600000.0
2007-09-19 20:36:00,0.7327,0.7327,0.7327,0.7327,80400000.0
2007-09-19 20:37:00,0.73243,0.73262,0.73243,0.73249,283300002.0
2007-09-19 20:38:00,0.7327,0.7327,0.7327,0.7327,98500000.0
2007-09-19 20:39:00,0.7327,0.7327,0.7327,0.7327,40200000.0
2007-09-19 20:40:00,0.7327,0.7327,0.7327,0.7327,88600002.0
2007-09-19 20:41:00,0.7328,0.7329,0.7328,0.7328,435699999.0
2007-09-19 20:42:00,0.7328,0.7329,0.7328,0.7329,705499998.0
2007-09-19 20:43:00,0.7329,0.7329,0.7327,0.7327,309999998.0
2007-09-19 20:44:00,0.7327,0.7328,0.7326,0.7328,93299998.0
2007-09-19 20:45:00,0.7328,0.7328,0.7327,0.7327,319700004.0
2007-09-19 20:46:00,0.7327,0.73295,0.7327,0.73295,293700001.0
2007-09-19 20:47:00,0.73295,0.733,0.73295,0.733,11000000.0
2007-09-19 20:48:00,0.733,0.733,0.7329,0.7329,70100000.0
2007-09-19 20:49:00,0.7329,0.7329,0.7327,0.7329,289600004.0
2007-09-19 20:50:00,0.7329,0.7329,0.7325,0.73255,704799995.0
2007-09-19 20:51:00,0.7326,0.7326,0.73255,0.7326,134599995.0
2007-09-19 20:52:00,0.7326,0.7326,0.7323,0.7324,306899999.0
2007-09-19 20:53:00,0.7325,0.73295,0.7325,0.73285,608299998.0
2007-09-19 20:54:00,0.7329,0.733,0.7329,0.7329,336300002.0
2007-09-19 20:55:00,0.733,0.7336,0.733,0.7335,1378500021.0
2007-09-19 20:56:00,0.7335,0.7335,0.7335,0.7335,115200004.0
2007-09-19 20:57:00,0.7335,0.7335,0.73345,0.7335,112100003.0
2007-09-19 20:58:00,0.7335,0.7336,0.7335,0.7335,446899990.0
2007-09-19 20:59:00,0.7334,0.7335,0.7334,0.7335,208300001.0
2007-09-19 21:00:00,0.7335,0.7335,0.7329,0.7329,481600004.0
2007-09-19 21:01:00,0.7329,0.733,0.7329,0.7329,212499999.0
2007-09-19 21:02:00,0.7328,0.733,0.7328,0.733,70600000.0
2007-09-19 21:03:00,0.733,0.7333,0.7329,0.7332,172000000.0
2007-09-19 21:04:00,0.7332,0.7332,0.7331,0.73315,194800003.0
2007-09-19 21:05:00,0.7332,0.7332,0.733,0.73315,355200003.0
2007-09-19 21:06:00,0.7332,0.7332,0.7332,0.7332,102800004.0
2007-09-19 21:07:00,0.7332,0.7332,0.7332,0.7332,138200005.0
2007-09-19 21:08:00,0.7332,0.7338,0.7332,0.73355,245299997.0
2007-09-19 21:09:00,0.73355,0.7336,0.7325,0.7331,1489199997.0
2007-09-19 21:10:00,0.7334,0.7337,0.7333,0.7334,464200001.0
2007-09-19 21:11:00,0.7335,0.7338,0.7334,0.73375,464200001.0
2007-09-19 21:12:00,0.7338,0.734,0.7337,0.734,402099999.0
2007-09-19 21:13:00,0.734,0.734,0.7336,0.7336,179800001.0
2007-09-19 21:14:00,0.7337,0.7338,0.7337,0.7338,171000006.0
2007-09-19 21:15:00,0.7338,0.7338,0.73375,0.7338,178200006.0
2007-09-19 21:16:00,0.7338,0.7341,0.73375,0.73375,545100001.0
2007-09-19 21:17:00,0.7339,0.734,0.733,0.734,1754499995.0
2007-09-19 21:18:00,0.7343,0.7343,0.7341,0.7341,231599999.0
2007-09-19 21:19:00,0.734,0.734,0.734,0.734,231599999.0
2007-09-19 21:20:00,0.734,0.734,0.734,0.734,13400000.0
2007-09-19 21:21:00,0.734,0.734,0.73375,0.7338,106700001.0
2007-09-19 21:22:00,0.7338,0.7339,0.7338,0.7338,77399998.0
2007-09-19 21:23:00,0.73352,0.73392,0.73343,0.7336,457000001.0
2007-09-19 21:24:00,0.73345,0.73373,0.73334,0.73357,390600002.0
2007-09-19 21:25:00,0.7339,0.7339,0.7338,0.7338,138400004.0
2007-09-19 21:26:00,0.7338,0.7338,0.7337,0.7338,129999999.0
2007-09-19 21:27:00,0.7338,0.73445,0.7338,0.7343,123200000.0
2007-09-19 21:28:00,0.7344,0.7346,0.7342,0.7342,402200002.0
2007-09-19 21:29:00,0.7342,0.7342,0.7342,0.7342,13000000.0
2007-09-19 21:30:00,0.73393,0.73427,0.73393,0.73407,38500000.0
2007-09-19 21:31:00,0.7345,0.7349,0.7342,0.7344,868999997.0
2007-09-19 21:32:00,0.7345,0.7347,0.7344,0.7344,213600001.0
2007-09-19 21:33:00,0.7344,0.7344,0.7344,0.7344,41100000.0
2007-09-19 21:34:00,0.7344,0.7345,0.7344,0.7345,68200000.0
2007-09-19 21:35:00,0.7345,0.7345,0.7343,0.7344,100900000.0
2007-09-19 21:36:00,0.7344,0.7344,0.7344,0.7344,72500000.0
2007-09-19 21:37:00,0.7344,0.7345,0.7344,0.7345,91700000.0
2007-09-19 21:38:00,0.7345,0.7345,0.7343,0.7344,602200000.0
2007-09-19 21:39:00,0.7343,0.7344,0.7343,0.73435,104599999.0
2007-09-19 21:40:00,0.73408,0.73431,0.73408,0.73427,4600000.0
2007-09-19 21:41:00,0.7344,0.7344,0.7341,0.7344,353699999.0
2007-09-19 21:42:00,0.7344,0.7344,0.7343,0.7343,116600002.0
2007-09-19 21:43:00,0.73425,0.7344,0.7342,0.7343,211999997.0
2007-09-19 21:44:00,0.73418,0.7343,0.73404,0.7343,209200000.0
2007-09-19 21:45:00,0.7345,0.7346,0.7345,0.7346,106100000.0
2007-09-19 21:46:00,0.7346,0.7346,0.7345,0.7345,43900000.0
2007-09-19 21:47:00,0.7345,0.7346,0.7345,0.7346,160300000.0
2007-09-19 21:48:00,0.7346,0.7346,0.7344,0.7344,311499998.0
2007-09-19 21:49:00,0.7345,0.7345,0.7342,0.73425,192800004.0
2007-09-19 21:50:00,0.73445,0.7345,0.7342,0.7342,169300001.0
2007-09-19 21:51:00,0.7343,0.7343,0.7342,0.7342,316000002.0
2007-09-19 21:52:00,0.7342,0.7344,0.7342,0.73425,252600003.0
2007-09-19 21:53:00,0.7343,0.7344,0.7343,0.73435,58800000.0
2007-09-19 21:54:00,0.7344,0.7344,0.7344,0.7344,77700000.0
2007-09-19 21:55:00,0.7344,0.7344,0.7344,0.7344,114500000.0
2007-09-19 21:56:00,0.7344,0.7344,0.7342,0.7343,178300000.0
2007-09-19 21:57:00,0.7344,0.7344,0.7344,0.7344,26400000.0
2007-09-19 21:58:00,0.73419,0.73419,0.734,0.73404,117400000.0
2007-09-19 21:59:00,0.7344,0.7345,0.7344,0.7345,65600000.0
2007-09-19 22:00:00,0.7344,0.7349,0.7344,0.7348,210500000.0
2007-09-19 22:01:00,0.7348,0.7348,0.7348,0.7348,4000000.0
2007-09-19 22:02:00,0.7348,0.7353,0.7339,0.7351,246600000.0
2007-09-19 22:03:00,0.735,0.7351,0.7347,0.735,97500000.0
2007-09-19 22:04:00,0.7349,0.735,0.7348,0.7348,101300000.0
2007-09-19 22:05:00,0.7348,0.7348,0.7348,0.7348,14400000.0
2007-09-19 22:06:00,0.7348,0.7348,0.7347,0.7347,88300000.0
2007-09-19 22:07:00,0.7347,0.7347,0.7347,0.7347,7600000.0
2007-09-19 22:08:00,0.7347,0.7347,0.7347,0.7347,74400000.0
2007-09-19 22:09:00,0.73444,0.73482,0.73428,0.73452,357200000.0
2007-09-19 22:10:00,0.7347,0.7347,0.7347,0.7347,3800000.0
2007-09-19 22:11:00,0.7347,0.7347,0.7347,0.7347,3800000.0
2007-09-19 22:12:00,0.7348,0.7349,0.7348,0.7348,120800000.0
2007-09-19 22:13:00,0.7349,0.735,0.7349,0.735,109400000.0
2007-09-19 22:14:00,0.735,0.7354,0.735,0.7353,344100000.0
2007-09-19 22:15:00,0.73525,0.73535,0.7352,0.7353,190800000.0
2007-09-19 22:16:00,0.7352,0.7352,0.73488,0.73502,115100000.0
2007-09-19 22:17:00,0.7353,0.7361,0.7353,0.7359,514900001.0
2007-09-19 22:18:00,0.7359,0.7359,0.7357,0.7359,264500001.0
2007-09-19 22:19:00,0.73585,0.7359,0.7358,0.7359,135900000.0
2007-09-19 22:20:00,0.7358,0.7358,0.7358,0.7358,18900000.0
2007-09-19 22:21:00,0.7359,0.7359,0.7359,0.7359,90800000.0
2007-09-19 22:22:00,0.736,0.7364,0.7359,0.7364,384199998.0
2007-09-19 22:23:00,0.7364,0.7365,0.73605,0.73605,478000001.0
2007-09-19 22:24:00,0.73605,0.7361,0.7359,0.736,536699995.0
2007-09-19 22:25:00,0.736,0.7361,0.7359,0.7361,124399999.0
2007-09-19 22:26:00,0.7361,0.7361,0.7359,0.7359,99900000.0
2007-09-19 22:27:00,0.7359,0.736,0.7358,0.736,265800000.0
2007-09-19 22:28:00,0.736,0.736,0.736,0.736,49200000.0
2007-09-19 22:29:00,0.736,0.736,0.736,0.736,40500000.0
2007-09-19 22:30:00,0.736,0.7364,0.7359,0.7364,517499997.0
2007-09-19 22:31:00,0.7364,0.7364,0.7362,0.7363,234399999.0
2007-09-19 22:32:00,0.7363,0.7365,0.7363,0.7365,405900000.0
2007-09-19 22:33:00,0.73645,0.7366,0.7363,0.7364,383599999.0
2007-09-19 22:34:00,0.7364,0.7364,0.73615,0.73615,303700000.0
2007-09-19 22:35:00,0.7363,0.7363,0.7362,0.7362,83200000.0
2007-09-19 22:36:00,0.7362,0.7363,0.736,0.736,240399999.0
2007-09-19 22:37:00,0.736,0.736,0.7358,0.7358,36800000.0
2007-09-19 22:38:00,0.73546,0.73575,0.73533,0.73575,53200002.0
2007-09-19 22:39:00,0.7358,0.7359,0.7357,0.7358,271600000.0
2007-09-19 22:40:00,0.7358,0.7359,0.7358,0.7359,123200000.0
2007-09-19 22:41:00,0.7358,0.7358,0.7351,0.7351,137200000.0
2007-09-19 22:42:00,0.7352,0.7355,0.73515,0.7352,323499998.0
2007-09-19 22:43:00,0.7353,0.7353,0.7353,0.7353,26000000.0
2007-09-19 22:44:00,0.7353,0.7353,0.7353,0.7353,1000000.0
2007-09-19 22:45:00,0.7353,0.7353,0.7353,0.7353,8500000.0
2007-09-19 22:46:00,0.7353,0.7353,0.7353,0.7353,9100000.0
2007-09-19 22:47:00,0.7353,0.7353,0.7351,0.7351,71400000.0
2007-09-19 22:48:00,0.7351,0.7353,0.7351,0.7353,96300000.0
2007-09-19 22:49:00,0.7353,0.7353,0.7352,0.7352,38700000.0
2007-09-19 22:50:00,0.7353,0.7353,0.7352,0.7352,73500000.0
2007-09-19 22:51:00,0.7352,0.7353,0.73515,0.7352,76400000.0
2007-09-19 22:52:00,0.73485,0.73514,0.7348,0.73495,186900007.0
2007-09-19 22:53:00,0.7353,0.7354,0.7351,0.7351,69500000.0
2007-09-19 22:54:00,0.7353,0.7353,0.7351,0.7351,83200000.0
2007-09-19 22:55:00,0.73525,0.7354,0.73525,0.7353,132900000.0
2007-09-19 22:56:00,0.7353,0.7354,0.73525,0.7354,64000000.0
2007-09-19 22:57:00,0.7354,0.7354,0.73535,0.73535,61200000.0
2007-09-19 22:58:00,0.7354,0.7354,0.7353,0.7353,144900000.0
2007-09-19 22:59:00,0.7353,0.7353,0.7353,0.7353,15900000.0
2007-09-19 23:00:00,0.73504,0.73517,0.73488,0.73495,89199997.0
2007-09-19 23:01:00,0.7352,0.7352,0.7352,0.7352,7200000.0
2007-09-19 23:02:00,0.73546,0.73546,0.73507,0.73533,59999999.0
2007-09-19 23:03:00,0.73526,0.73531,0.7351,0.73512,46600000.0
2007-09-19 23:04:00,0.73522,0.73556,0.73521,0.73556,66400000.0
2007-09-19 23:05:00,0.7351,0.7351,0.7351,0.7351,2400000.0
2007-09-19 23:06:00,0.7354,0.7354,0.7351,0.7351,5600000.0
2007-09-19 23:07:00,0.7356,0.7356,0.7353,0.7354,105700000.0
2007-09-19 23:08:00,0.73536,0.73546,0.73528,0.73528,60600001.0
2007-09-19 23:09:00,0.7354,0.7354,0.7352,0.7352,53800000.0
2007-09-19 23:10:00,0.7354,0.7354,0.7354,0.7354,10400000.0
2007-09-19 23:11:00,0.73541,0.7355,0.73526,0.73546,75600000.0
2007-09-19 23:12:00,0.7354,0.7357,0.7354,0.7356,28200000.0
2007-09-19 23:13:00,0.7356,0.7356,0.7354,0.7356,70500000.0
2007-09-19 23:14:00,0.7356,0.7358,0.7356,0.7356,143400000.0
2007-09-19 23:15:00,0.7356,0.7356,0.7356,0.7356,24000000.0
2007-09-19 23:16:00,0.7356,0.7356,0.7354,0.7355,85699999.0
2007-09-19 23:17:00,0.7356,0.7356,0.7356,0.7356,800000.0
2007-09-19 23:18:00,0.7356,0.7356,0.7356,0.7356,30000000.0
2007-09-19 23:19:00,0.73531,0.73546,0.73525,0.73535,77400000.0
2007-09-19 23:20:00,0.73534,0.7357,0.73534,0.73569,60700000.0
2007-09-19 23:21:00,0.7356,0.7356,0.7356,0.7356,24700000.0
2007-09-19 23:22:00,0.73526,0.73572,0.73526,0.73533,189800001.0
2007-09-19 23:23:00,0.73527,0.73535,0.73527,0.73535,37500000.0
2007-09-19 23:24:00,0.73535,0.73568,0.73522,0.73562,440400001.0
2007-09-19 23:25:00,0.7356,0.7356,0.7356,0.7356,12500000.0
2007-09-19 23:26:00,0.7356,0.7358,0.7356,0.7356,58400000.0
2007-09-19 23:27:00,0.7355,0.73552,0.7352,0.73535,273300001.0
2007-09-19 23:28:00,0.7356,0.7356,0.7356,0.7356,7000000.0
2007-09-19 23:29:00,0.7356,0.7356,0.7354,0.7355,82900000.0
2007-09-19 23:30:00,0.7355,0.7355,0.7354,0.7354,58000000.0
2007-09-19 23:31:00,0.7355,0.7355,0.7354,0.7354,127200000.0
2007-09-19 23:32:00,0.73517,0.7353,0.73513,0.73521,28000000.0
2007-09-19 23:33:00,0.7355,0.7355,0.7354,0.7354,85300000.0
2007-09-19 23:34:00,0.7354,0.7354,0.7354,0.7354,17300000.0
2007-09-19 23:35:00,0.7354,0.7354,0.7354,0.7354,25100000.0
2007-09-19 23:36:00,0.7354,0.7354,0.7354,0.7354,8000000.0
2007-09-19 23:37:00,0.7354,0.7354,0.7353,0.7354,155600000.0
2007-09-19 23:38:00,0.7356,0.7356,0.7349,0.735,528200001.0
2007-09-19 23:39:00,0.7351,0.7352,0.7351,0.7352,131800000.0
2007-09-19 23:40:00,0.7352,0.7353,0.7352,0.7352,66300000.0
2007-09-19 23:41:00,0.7352,0.7352,0.7352,0.7352,32400000.0
2007-09-19 23:42:00,0.7352,0.7352,0.7351,0.7351,56199998.0
2007-09-19 23:43:00,0.7351,0.7351,0.735,0.7351,64300000.0
2007-09-19 23:44:00,0.7352,0.7352,0.7351,0.7351,26700000.0
2007-09-19 23:45:00,0.7351,0.7351,0.7351,0.7351,16000000.0
2007-09-19 23:46:00,0.735,0.735,0.735,0.735,17500000.0
2007-09-19 23:47:00,0.73506,0.73506,0.73472,0.73485,245800003.0
2007-09-19 23:48:00,0.7351,0.7351,0.7348,0.7348,94500001.0
2007-09-19 23:49:00,0.7349,0.735,0.7349,0.73495,148900000.0
2007-09-19 23:50:00,0.73507,0.73525,0.73484,0.73484,29800000.0
2007-09-19 23:51:00,0.735,0.7352,0.735,0.7352,194900000.0
2007-09-19 23:52:00,0.7352,0.7352,0.7352,0.7352,115500000.0
2007-09-19 23:53:00,0.7352,0.7352,0.7352,0.7352,43600000.0
2007-09-19 23:54:00,0.73515,0.73519,0.73484,0.73493,315000002.0
2007-09-19 23:55:00,0.7352,0.7352,0.7352,0.7352,11900000.0
2007-09-19 23:56:00,0.7352,0.7352,0.7352,0.7352,33800000.0
2007-09-19 23:57:00,0.7352,0.7352,0.7351,0.7351,68100000.0
2007-09-19 23:58:00,0.73474,0.73497,0.73471,0.73497,316200000.0
2007-09-19 23:59:00,0.7351,0.7351,0.7351,0.7351,11900000.0
2007-09-20 00:00:00,0.7351,0.7351,0.7349,0.735,201899999.0
2007-09-20 00:01:00,0.7351,0.7351,0.7346,0.7346,270699999.0
2007-09-20 00:02:00,0.7346,0.7346,0.7338,0.7338,300100001.0
2007-09-20 00:03:00,0.7339,0.7346,0.7339,0.7346,351700003.0
2007-09-20 00:04:00,0.7346,0.7346,0.7341,0.7342,360999999.0
2007-09-20 00:05:00,0.7342,0.7343,0.73365,0.73385,192800000.0
2007-09-20 00:06:00,0.73385,0.7342,0.7337,0.734,279100000.0
2007-09-20 00:07:00,0.7341,0.7341,0.7341,0.7341,40000000.0
2007-09-20 00:08:00,0.7341,0.7341,0.7341,0.7341,96600000.0
2007-09-20 00:09:00,0.7341,0.7341,0.73405,0.7341,119700000.0
2007-09-20 00:10:00,0.7341,0.7341,0.734,0.7341,102700000.0
2007-09-20 00:11:00,0.73366,0.73386,0.73355,0.73357,888000005.0
2007-09-20 00:12:00,0.73349,0.73404,0.73349,0.73374,591300003.0
2007-09-20 00:13:00,0.7342,0.7342,0.734,0.734,57900000.0
2007-09-20 00:14:00,0.734,0.734,0.7338,0.7338,76400001.0
2007-09-20 00:15:00,0.7338,0.7338,0.7335,0.7336,417399999.0
2007-09-20 00:16:00,0.7336,0.7337,0.7336,0.7337,136600000.0
2007-09-20 00:17:00,0.7336,0.7336,0.73345,0.73345,317100000.0
2007-09-20 00:18:00,0.7336,0.7336,0.7336,0.7336,114500002.0
2007-09-20 00:19:00,0.73344,0.73345,0.73325,0.73331,385499999.0
2007-09-20 00:20:00,0.7336,0.7337,0.7336,0.7336,123100000.0
2007-09-20 00:21:00,0.73358,0.73368,0.7333,0.73345,634700002.0
2007-09-20 00:22:00,0.7336,0.7336,0.7335,0.7336,207099998.0
2007-09-20 00:23:00,0.7336,0.7337,0.7336,0.7337,54700000.0
2007-09-20 00:24:00,0.73321,0.7335,0.73321,0.73332,874499995.0
2007-09-20 00:25:00,0.73332,0.73347,0.73324,0.73333,795500000.0
2007-09-20 00:26:00,0.73335,0.73346,0.73321,0.73331,434899998.0
2007-09-20 00:27:00,0.73336,0.73353,0.73322,0.73331,789799993.0
2007-09-20 00:28:00,0.73336,0.73358,0.73336,0.73342,582300002.0
2007-09-20 00:29:00,0.7337,0.7337,0.7336,0.7337,108400001.0
2007-09-20 00:30:00,0.7337,0.7337,0.7336,0.7336,120000001.0
2007-09-20 00:31:00,0.73365,0.7337,0.7336,0.7336,32000000.0
2007-09-20 00:32:00,0.7336,0.7336,0.7335,0.7335,105600002.0
2007-09-20 00:33:00,0.7336,0.7336,0.7336,0.7336,39000000.0
2007-09-20 00:34:00,0.7336,0.7336,0.7336,0.7336,51000000.0
2007-09-20 00:35:00,0.7336,0.7336,0.7336,0.7336,43000000.0
2007-09-20 00:36:00,0.7338,0.7338,0.7335,0.7335,39600000.0
2007-09-20 00:37:00,0.7335,0.7337,0.7335,0.7337,61699999.0
2007-09-20 00:38:00,0.7337,0.7338,0.7337,0.7338,213999997.0
2007-09-20 00:39:00,0.7338,0.7342,0.7338,0.73405,129799999.0
2007-09-20 00:40:00,0.73405,0.7346,0.7339,0.7346,166000000.0
2007-09-20 00:41:00,0.73475,0.73475,0.734,0.7346,66200000.0
2007-09-20 00:42:00,0.7347,0.7348,0.7341,0.7345,68800000.0
2007-09-20 00:43:00,0.73475,0.7348,0.73405,0.7341,206099999.0
2007-09-20 00:44:00,0.7342,0.7342,0.73365,0.7342,557100001.0
2007-09-20 00:45:00,0.734,0.73615,0.7339,0.7348,1060899996.0
2007-09-20 00:46:00,0.7348,0.7348,0.7343,0.7347,457600003.0
2007-09-20 00:47:00,0.7347,0.7348,0.7345,0.7345,362300002.0
2007-09-20 00:48:00,0.7345,0.73475,0.7344,0.73475,195399999.0
2007-09-20 00:49:00,0.7348,0.7348,0.7345,0.7345,432099994.0
2007-09-20 00:50:00,0.7346,0.7348,0.7345,0.7346,422199995.0
2007-09-20 00:51:00,0.7347,0.7348,0.7347,0.7347,157600001.0
2007-09-20 00:52:00,0.7347,0.7347,0.7345,0.7347,363499999.0
2007-09-20 00:53:00,0.7347,0.7347,0.7347,0.7347,21400000.0
2007-09-20 00:54:00,0.7347,0.7349,0.7347,0.7349,180600000.0
2007-09-20 00:55:00,0.7349,0.7353,0.7349,0.7352,402199999.0
2007-09-20 00:56:00,0.7352,0.7353,0.7352,0.7353,380699996.0
2007-09-20 00:57:00,0.7353,0.7353,0.7352,0.7353,38700000.0
2007-09-20 00:58:00,0.7353,0.7353,0.73515,0.7352,81200002.0
2007-09-20 00:59:00,0.7347,0.7354,0.7347,0.7353,212699997.0
2007-09-20 01:00:00,0.7354,0.7354,0.7351,0.73525,100899999.0
2007-09-20 01:01:00,0.7353,0.7353,0.7353,0.7353,25900000.0
2007-09-20 01:02:00,0.7353,0.7354,0.7352,0.7353,140999999.0
2007-09-20 01:03:00,0.7353,0.7357,0.7353,0.7356,810699995.0
2007-09-20 01:04:00,0.7357,0.7361,0.7357,0.7359,793500002.0
2007-09-20 01:05:00,0.7359,0.7359,0.7359,0.7359,179200004.0
2007-09-20 01:06:00,0.7359,0.7359,0.7359,0.7359,215400003.0
2007-09-20 01:07:00,0.7359,0.736,0.73585,0.7359,215800000.0
2007-09-20 01:08:00,0.7361,0.7361,0.736,0.736,204200000.0
2007-09-20 01:09:00,0.7357,0.73592,0.7357,0.73586,331299993.0
2007-09-20 01:10:00,0.736,0.736,0.7359,0.7359,179500001.0
2007-09-20 01:11:00,0.736,0.736,0.736,0.736,16600000.0
2007-09-20 01:12:00,0.736,0.736,0.736,0.736,16600000.0
2007-09-20 01:13:00,0.73578,0.73578,0.73557,0.73566,209000005.0
2007-09-20 01:14:00,0.736,0.736,0.736,0.736,45700000.0
2007-09-20 01:15:00,0.736,0.736,0.736,0.736,70500000.0
2007-09-20 01:16:00,0.73561,0.73578,0.73558,0.73568,737500007.0
2007-09-20 01:17:00,0.736,0.736,0.7359,0.736,72699999.0
2007-09-20 01:18:00,0.7359,0.7359,0.7359,0.7359,49499999.0
2007-09-20 01:19:00,0.7358,0.736,0.7358,0.736,171400003.0
2007-09-20 01:20:00,0.7359,0.736,0.7359,0.736,156400001.0
2007-09-20 01:21:00,0.7359,0.736,0.7358,0.73595,207700000.0
2007-09-20 01:22:00,0.73559,0.73569,0.73527,0.73561,100700001.0
2007-09-20 01:23:00,0.736,0.736,0.7359,0.736,82700000.0
2007-09-20 01:24:00,0.736,0.736,0.7357,0.736,513600005.0
2007-09-20 01:25:00,0.73595,0.736,0.7359,0.73595,138800000.0
2007-09-20 01:26:00,0.736,0.736,0.736,0.736,71200000.0
2007-09-20 01:27:00,0.736,0.736,0.736,0.736,54300000.0
2007-09-20 01:28:00,0.736,0.7361,0.736,0.736,310700002.0
2007-09-20 01:29:00,0.736,0.7365,0.736,0.7365,689000002.0
2007-09-20 01:30:00,0.7365,0.7368,0.73635,0.73675,593100003.0
2007-09-20 01:31:00,0.7368,0.7369,0.73675,0.73685,666500009.0
2007-09-20 01:32:00,0.73685,0.73685,0.7366,0.73665,168900000.0
2007-09-20 01:33:00,0.7368,0.7373,0.7368,0.737,1241699996.0
2007-09-20 01:34:00,0.737,0.737,0.73675,0.7368,473699998.0
2007-09-20 01:35:00,0.7368,0.7369,0.7365,0.73655,573700003.0
2007-09-20 01:36:00,0.7367,0.7368,0.7367,0.7368,95200000.0
2007-09-20 01:37:00,0.7368,0.7368,0.7367,0.7368,136100000.0
2007-09-20 01:38:00,0.7368,0.7368,0.7367,0.7367,94300000.0
2007-09-20 01:39:00,0.7367,0.7368,0.7367,0.73675,77600001.0
2007-09-20 01:40:00,0.7368,0.7368,0.7368,0.7368,50800000.0
2007-09-20 01:41:00,0.7368,0.7368,0.7367,0.7367,61899999.0
2007-09-20 01:42:00,0.7367,0.7369,0.7366,0.7366,547500000.0
2007-09-20 01:43:00,0.7366,0.7366,0.736,0.7362,839299998.0
2007-09-20 01:44:00,0.7362,0.7365,0.7362,0.7364,571800000.0
2007-09-20 01:45:00,0.7364,0.7364,0.7361,0.7361,291200001.0
2007-09-20 01:46:00,0.7361,0.7362,0.73605,0.73615,292500001.0
2007-09-20 01:47:00,0.7362,0.7362,0.7362,0.7362,37000000.0
2007-09-20 01:48:00,0.7362,0.7366,0.7361,0.7365,332900001.0
2007-09-20 01:49:00,0.7365,0.7367,0.7363,0.7363,416299999.0
2007-09-20 01:50:00,0.7363,0.7365,0.7363,0.73635,199399998.0
2007-09-20 01:51:00,0.7365,0.7371,0.7365,0.73705,910699998.0
2007-09-20 01:52:00,0.73705,0.7371,0.7368,0.737,558699998.0
2007-09-20 01:53:00,0.737,0.7371,0.737,0.7371,214299996.0
2007-09-20 01:54:00,0.7371,0.7372,0.7371,0.7371,1200000010.0
2007-09-20 01:55:00,0.7371,0.7371,0.737,0.737,395799996.0
2007-09-20 01:56:00,0.737,0.737,0.73695,0.73695,149800004.0
2007-09-20 01:57:00,0.737,0.737,0.7365,0.7367,348400001.0
2007-09-20 01:58:00,0.7367,0.7369,0.7366,0.7366,529600011.0
2007-09-20 01:59:00,0.7366,0.7366,0.7363,0.7364,363100001.0
2007-09-20 02:00:00,0.7364,0.7364,0.7363,0.7363,202199998.0
2007-09-20 02:01:00,0.7363,0.7364,0.7361,0.7364,258100000.0
2007-09-20 02:02:00,0.7364,0.7364,0.7363,0.7364,211800000.0
2007-09-20 02:03:00,0.7364,0.7364,0.7364,0.7364,66200000.0
2007-09-20 02:04:00,0.7363,0.7364,0.7363,0.7364,95900000.0
2007-09-20 02:05:00,0.73635,0.7366,0.7363,0.7366,163099998.0
2007-09-20 02:06:00,0.7366,0.7371,0.7366,0.737,382400001.0
2007-09-20 02:07:00,0.7371,0.7371,0.7368,0.7368,126200001.0
2007-09-20 02:08:00,0.7368,0.737,0.7366,0.737,372300003.0
2007-09-20 02:09:00,0.737,0.737,0.737,0.737,66300003.0
2007-09-20 02:10:00,0.7371,0.7372,0.7371,0.7372,315100003.0
2007-09-20 02:11:00,0.73715,0.73715,0.73715,0.73715,53299999.0
2007-09-20 02:12:00,0.7372,0.7373,0.7371,0.7373,319199999.0
2007-09-20 02:13:00,0.73725,0.7373,0.7371,0.7372,375499995.0
2007-09-20 02:14:00,0.7372,0.7372,0.7372,0.7372,20900000.0
2007-09-20 02:15:00,0.7371,0.7372,0.7371,0.7372,51400000.0
2007-09-20 02:16:00,0.7372,0.7372,0.73715,0.73715,329599998.0
2007-09-20 02:17:00,0.73715,0.7372,0.7368,0.7368,240100002.0
2007-09-20 02:18:00,0.7368,0.7369,0.73665,0.7369,409600001.0
2007-09-20 02:19:00,0.7369,0.737,0.7369,0.737,58700000.0
2007-09-20 02:20:00,0.7369,0.737,0.7368,0.7369,469600003.0
2007-09-20 02:21:00,0.737,0.737,0.7366,0.7368,764299997.0
2007-09-20 02:22:00,0.7368,0.7368,0.7366,0.7368,233600000.0
2007-09-20 02:23:00,0.7368,0.7369,0.7366,0.7366,244800000.0
2007-09-20 02:24:00,0.7367,0.7367,0.7367,0.7367,24600000.0
2007-09-20 02:25:00,0.7367,0.7368,0.7367,0.7368,60800000.0
2007-09-20 02:26:00,0.7368,0.7369,0.7368,0.7368,130799997.0
2007-09-20 02:27:00,0.7368,0.7369,0.7368,0.7369,234799998.0
2007-09-20 02:28:00,0.7368,0.7369,0.7368,0.7369,109999998.0
2007-09-20 02:29:00,0.7369,0.7369,0.7368,0.7369,64599999.0
2007-09-20 02:30:00,0.73685,0.7371,0.73685,0.7371,142499999.0
2007-09-20 02:31:00,0.737,0.7371,0.737,0.7371,892000000.0
2007-09-20 02:32:00,0.7371,0.7374,0.73705,0.7374,738200005.0
2007-09-20 02:33:00,0.73735,0.7375,0.7372,0.7372,547700003.0
2007-09-20 02:34:00,0.7372,0.7372,0.73715,0.7372,242400000.0
2007-09-20 02:35:00,0.7372,0.7373,0.7372,0.7373,247800005.0
2007-09-20 02:36:00,0.73725,0.7373,0.73725,0.7373,178700005.0
2007-09-20 02:37:00,0.7373,0.7375,0.73715,0.7375,379800001.0
2007-09-20 02:38:00,0.7375,0.7375,0.737,0.7373,489200000.0
2007-09-20 02:39:00,0.7373,0.7373,0.737,0.737,459900000.0
2007-09-20 02:40:00,0.737,0.737,0.7367,0.7367,392299999.0
2007-09-20 02:41:00,0.7367,0.7367,0.73655,0.7366,204600001.0
2007-09-20 02:42:00,0.7366,0.7366,0.73645,0.7365,326999998.0
2007-09-20 02:43:00,0.7365,0.7365,0.7362,0.7362,609299999.0
2007-09-20 02:44:00,0.7362,0.7365,0.7361,0.7364,664000000.0
2007-09-20 02:45:00,0.7364,0.737,0.7363,0.73665,672799999.0
2007-09-20 02:46:00,0.7367,0.7367,0.7366,0.7367,290599999.0
2007-09-20 02:47:00,0.7367,0.7367,0.7365,0.7365,213600002.0
2007-09-20 02:48:00,0.7365,0.7365,0.7364,0.7364,366699996.0
2007-09-20 02:49:00,0.7363,0.7365,0.7363,0.7363,384600000.0
2007-09-20 02:50:00,0.7364,0.7365,0.7363,0.7364,253000000.0
2007-09-20 02:51:00,0.7363,0.7366,0.7363,0.7366,279200001.0
2007-09-20 02:52:00,0.7366,0.7366,0.7366,0.7366,78300000.0
2007-09-20 02:53:00,0.7366,0.7366,0.7365,0.7365,109100000.0
2007-09-20 02:54:00,0.7365,0.7366,0.73645,0.7365,207300000.0
2007-09-20 02:55:00,0.7364,0.7365,0.73635,0.7364,383000006.0
2007-09-20 02:56:00,0.7365,0.7367,0.7365,0.7366,161900000.0
2007-09-20 02:57:00,0.7366,0.7367,0.73655,0.73655,75900000.0
2007-09-20 02:58:00,0.7367,0.7367,0.7365,0.7366,130900001.0
2007-09-20 02:59:00,0.73645,0.7365,0.7363,0.73635,286300000.0
2007-09-20 03:00:00,0.73635,0.7364,0.73635,0.7364,28000000.0
2007-09-20 03:01:00,0.7364,0.7365,0.7364,0.7364,130400000.0
2007-09-20 03:02:00,0.7365,0.7365,0.73635,0.7365,249200002.0
2007-09-20 03:03:00,0.7365,0.7365,0.7364,0.7364,317900000.0
2007-09-20 03:04:00,0.7364,0.7364,0.7363,0.7363,257300001.0
2007-09-20 03:05:00,0.7363,0.7365,0.7363,0.7364,177400000.0
2007-09-20 03:06:00,0.7364,0.7365,0.73625,0.7363,261899997.0
2007-09-20 03:07:00,0.7363,0.7363,0.7363,0.7363,28800000.0
2007-09-20 03:08:00,0.73625,0.7363,0.73625,0.7363,40200000.0
2007-09-20 03:09:00,0.7363,0.7363,0.7362,0.7362,271400000.0
2007-09-20 03:10:00,0.7361,0.7362,0.7359,0.736,388699999.0
2007-09-20 03:11:00,0.736,0.7361,0.73585,0.7359,288400003.0
2007-09-20 03:12:00,0.7359,0.7361,0.73585,0.73585,145299999.0
2007-09-20 03:13:00,0.73585,0.7361,0.73575,0.73575,241299999.0
2007-09-20 03:14:00,0.7358,0.7359,0.73555,0.7357,963900001.0
2007-09-20 03:15:00,0.7358,0.7358,0.7356,0.7356,194099997.0
2007-09-20 03:16:00,0.7357,0.7357,0.73545,0.7356,344400001.0
2007-09-20 03:17:00,0.73555,0.7358,0.73555,0.7357,103400000.0
2007-09-20 03:18:00,0.7358,0.7359,0.73565,0.7359,395300003.0
2007-09-20 03:19:00,0.7359,0.7359,0.7357,0.7359,94100001.0
2007-09-20 03:20:00,0.7358,0.736,0.7358,0.736,415300000.0
2007-09-20 03:21:00,0.7359,0.7361,0.7359,0.736,215399999.0
2007-09-20 03:22:00,0.736,0.7361,0.7359,0.73595,252800001.0
2007-09-20 03:23:00,0.736,0.7364,0.7359,0.7364,586499997.0
2007-09-20 03:24:00,0.73635,0.7366,0.73635,0.7366,148300001.0
2007-09-20 03:25:00,0.7366,0.7366,0.7364,0.7366,150699997.0
2007-09-20 03:26:00,0.7365,0.7367,0.73635,0.7367,312500001.0
2007-09-20 03:27:00,0.7367,0.7367,0.7364,0.7364,247300003.0
2007-09-20 03:28:00,0.7364,0.7364,0.7363,0.7363,164799998.0
2007-09-20 03:29:00,0.7363,0.7363,0.7362,0.7362,52599998.0
2007-09-20 03:30:00,0.7362,0.7363,0.7361,0.7363,195600001.0
2007-09-20 03:31:00,0.7363,0.7363,0.73605,0.73605,108000002.0
2007-09-20 03:32:00,0.73605,0.7362,0.73605,0.73605,86300001.0
2007-09-20 03:33:00,0.73605,0.7363,0.736,0.736,265800002.0
2007-09-20 03:34:00,0.73595,0.7362,0.7359,0.7359,476399997.0
2007-09-20 03:35:00,0.7361,0.7363,0.7361,0.7362,167799998.0
2007-09-20 03:36:00,0.7361,0.7362,0.7361,0.7361,50300000.0
2007-09-20 03:37:00,0.7362,0.7362,0.7361,0.7362,61800000.0
2007-09-20 03:38:00,0.7361,0.7361,0.7361,0.7361,62500000.0
2007-09-20 03:39:00,0.73625,0.7363,0.7362,0.73625,95800002.0
2007-09-20 03:40:00,0.7363,0.7363,0.7362,0.7363,93500000.0
2007-09-20 03:41:00,0.73589,0.73605,0.73571,0.73594,103600001.0
2007-09-20 03:42:00,0.73607,0.73626,0.73591,0.73591,75000000.0
2007-09-20 03:43:00,0.7363,0.7363,0.7363,0.7363,38599998.0
2007-09-20 03:44:00,0.7363,0.7363,0.7363,0.7363,24699999.0
2007-09-20 03:45:00,0.7363,0.7363,0.7363,0.7363,131099996.0
2007-09-20 03:46:00,0.7363,0.7364,0.7363,0.73635,173999999.0
2007-09-20 03:47:00,0.7364,0.7364,0.73635,0.73635,144200000.0
2007-09-20 03:48:00,0.7364,0.7364,0.73635,0.73635,128000000.0
2007-09-20 03:49:00,0.7364,0.7364,0.73635,0.7364,84500000.0
2007-09-20 03:50:00,0.7364,0.7364,0.7364,0.7364,104000000.0
2007-09-20 03:51:00,0.7364,0.7364,0.7364,0.7364,104000000.0
2007-09-20 03:52:00,0.7364,0.7364,0.7363,0.7363,169300000.0
2007-09-20 03:53:00,0.7364,0.7365,0.7364,0.7364,134000001.0
2007-09-20 03:54:00,0.7364,0.7365,0.7364,0.7365,204200000.0
2007-09-20 03:55:00,0.7365,0.7365,0.7365,0.7365,39900000.0
2007-09-20 03:56:00,0.7365,0.7365,0.7365,0.7365,29900000.0
2007-09-20 03:57:00,0.7365,0.7365,0.7365,0.7365,20000000.0
2007-09-20 03:58:00,0.7364,0.7368,0.7364,0.7367,340599995.0
2007-09-20 03:59:00,0.7368,0.737,0.7368,0.737,79200000.0
2007-09-20 04:00:00,0.737,0.737,0.7369,0.737,77100000.0
2007-09-20 04:01:00,0.7369,0.7371,0.7369,0.7371,88300000.0
2007-09-20 04:02:00,0.73705,0.7372,0.7369,0.7369,518500001.0
2007-09-20 04:03:00,0.7369,0.7372,0.7369,0.7371,714500003.0
2007-09-20 04:04:00,0.737,0.7372,0.7368,0.737,439100002.0
2007-09-20 04:05:00,0.7369,0.737,0.7369,0.737,113800000.0
2007-09-20 04:06:00,0.7371,0.7373,0.737,0.73705,635799997.0
2007-09-20 04:07:00,0.7372,0.7373,0.7371,0.7372,184300001.0
2007-09-20 04:08:00,0.7372,0.7373,0.7371,0.7372,967000000.0
2007-09-20 04:09:00,0.7372,0.7372,0.7369,0.7369,142700000.0
2007-09-20 04:10:00,0.7371,0.7371,0.7366,0.7366,629800004.0
2007-09-20 04:11:00,0.7366,0.7368,0.7366,0.7367,741900002.0
2007-09-20 04:12:00,0.7367,0.737,0.7367,0.7369,351500000.0
2007-09-20 04:13:00,0.737,0.7371,0.737,0.7371,698299995.0
2007-09-20 04:14:00,0.7371,0.7372,0.737,0.737,531600000.0
2007-09-20 04:15:00,0.737,0.7371,0.73695,0.73695,275200000.0
2007-09-20 04:16:00,0.737,0.7371,0.737,0.73705,298899994.0
2007-09-20 04:17:00,0.7369,0.7371,0.7369,0.7369,467600002.0
2007-09-20 04:18:00,0.7369,0.7369,0.7369,0.7369,64400000.0
2007-09-20 04:19:00,0.7369,0.7369,0.73655,0.7366,398200001.0
2007-09-20 04:20:00,0.7366,0.7367,0.7365,0.7366,299200003.0
2007-09-20 04:21:00,0.7365,0.7366,0.7364,0.7364,384900001.0
2007-09-20 04:22:00,0.7365,0.7365,0.73635,0.7364,407299997.0
2007-09-20 04:23:00,0.7365,0.7365,0.7364,0.7364,231700001.0
2007-09-20 04:24:00,0.7363,0.7365,0.7362,0.7364,278900000.0
2007-09-20 04:25:00,0.7364,0.7364,0.7361,0.7362,206800000.0
2007-09-20 04:26:00,0.7362,0.7365,0.7362,0.7365,214200000.0
2007-09-20 04:27:00,0.7365,0.7365,0.7364,0.7365,177399998.0
2007-09-20 04:28:00,0.7365,0.7365,0.7365,0.7365,69900000.0
2007-09-20 04:29:00,0.7365,0.7365,0.7363,0.7363,92400001.0
2007-09-20 04:30:00,0.7364,0.7365,0.7363,0.7365,98500002.0
2007-09-20 04:31:00,0.7365,0.7365,0.7364,0.7365,204599998.0
2007-09-20 04:32:00,0.7365,0.7365,0.7364,0.7365,409199990.0
2007-09-20 04:33:00,0.73623,0.73627,0.73609,0.73623,78200000.0
2007-09-20 04:34:00,0.7365,0.7365,0.7365,0.7365,16100000.0
2007-09-20 04:35:00,0.7365,0.7365,0.7365,0.7365,19200000.0
2007-09-20 04:36:00,0.7365,0.7365,0.7365,0.7365,9600000.0
2007-09-20 04:37:00,0.7365,0.7365,0.7364,0.7364,33600000.0
2007-09-20 04:38:00,0.7365,0.7365,0.7363,0.7365,146199999.0
2007-09-20 04:39:00,0.7365,0.7365,0.7365,0.7365,44200000.0
2007-09-20 04:40:00,0.7365,0.7366,0.7365,0.7365,69200000.0
2007-09-20 04:41:00,0.7365,0.7373,0.7365,0.737,879700000.0
2007-09-20 04:42:00,0.737,0.737,0.7369,0.737,235799999.0
2007-09-20 04:43:00,0.737,0.737,0.7369,0.737,199900000.0
2007-09-20 04:44:00,0.737,0.737,0.737,0.737,85700000.0
2007-09-20 04:45:00,0.7371,0.7371,0.737,0.737,192400000.0
2007-09-20 04:46:00,0.737,0.737,0.73695,0.737,206800000.0
2007-09-20 04:47:00,0.7369,0.737,0.7369,0.7369,33000000.0
2007-09-20 04:48:00,0.7369,0.7371,0.73665,0.73665,371800003.0
2007-09-20 04:49:00,0.7367,0.7369,0.7364,0.7364,230899998.0
2007-09-20 04:50:00,0.7363,0.7367,0.7362,0.7366,243999998.0
2007-09-20 04:51:00,0.7365,0.7365,0.73645,0.73645,53399999.0
2007-09-20 04:52:00,0.7365,0.7365,0.7365,0.7365,87199996.0
2007-09-20 04:53:00,0.7365,0.7365,0.7364,0.7364,75300000.0
2007-09-20 04:54:00,0.7364,0.7364,0.736,0.7362,639100001.0
2007-09-20 04:55:00,0.7362,0.7364,0.7359,0.7361,637200003.0
2007-09-20 04:56:00,0.7361,0.7366,0.7361,0.7364,374099997.0
2007-09-20 04:57:00,0.7364,0.7364,0.7363,0.7363,275300006.0
2007-09-20 04:58:00,0.7363,0.7363,0.7361,0.7362,164000001.0
2007-09-20 04:59:00,0.7362,0.7362,0.7362,0.7362,42500000.0
2007-09-20 05:00:00,0.7362,0.7362,0.73605,0.73605,148099999.0
2007-09-20 05:01:00,0.736,0.736,0.736,0.736,95200000.0
2007-09-20 05:02:00,0.736,0.736,0.73585,0.736,206000001.0
2007-09-20 05:03:00,0.7359,0.736,0.7358,0.7359,220500001.0
2007-09-20 05:04:00,0.7359,0.736,0.7359,0.736,72800000.0
2007-09-20 05:05:00,0.736,0.736,0.7358,0.7358,147900000.0
2007-09-20 05:06:00,0.7359,0.7359,0.7357,0.7358,256400003.0
2007-09-20 05:07:00,0.7358,0.7359,0.7357,0.7357,766299998.0
2007-09-20 05:08:00,0.7357,0.7357,0.73565,0.7357,46800000.0
2007-09-20 05:09:00,0.7356,0.7356,0.7354,0.7354,352899999.0
2007-09-20 05:10:00,0.7355,0.7355,0.7354,0.7355,276799998.0
2007-09-20 05:11:00,0.7355,0.7356,0.7355,0.7356,352699998.0
2007-09-20 05:12:00,0.7355,0.7356,0.7355,0.7355,132199998.0
2007-09-20 05:13:00,0.7356,0.7356,0.7352,0.7352,661800003.0
2007-09-20 05:14:00,0.7352,0.7353,0.7352,0.73525,265100000.0
2007-09-20 05:15:00,0.73525,0.7353,0.73515,0.7352,431399998.0
2007-09-20 05:16:00,0.7352,0.7353,0.7351,0.7351,437999999.0
2007-09-20 05:17:00,0.7351,0.7351,0.7348,0.7348,394500000.0
2007-09-20 05:18:00,0.7348,0.7348,0.7342,0.7347,1239400003.0
2007-09-20 05:19:00,0.7346,0.7348,0.73455,0.7348,525000005.0
2007-09-20 05:20:00,0.7348,0.735,0.7347,0.7348,185000000.0
2007-09-20 05:21:00,0.73495,0.735,0.7348,0.73495,260900003.0
2007-09-20 05:22:00,0.73495,0.7351,0.7349,0.7351,135800001.0
2007-09-20 05:23:00,0.7351,0.7352,0.735,0.7352,238700000.0
2007-09-20 05:24:00,0.7352,0.7352,0.735,0.7351,69100001.0
2007-09-20 05:25:00,0.73505,0.7352,0.73505,0.7352,44200000.0
2007-09-20 05:26:00,0.7353,0.7354,0.7353,0.7353,171099995.0
2007-09-20 05:27:00,0.7353,0.73535,0.7353,0.73535,59999998.0
2007-09-20 05:28:00,0.7354,0.7355,0.7353,0.7355,250100001.0
2007-09-20 05:29:00,0.7355,0.736,0.7355,0.7357,377700001.0
2007-09-20 05:30:00,0.7358,0.7365,0.7357,0.73635,1320899999.0
2007-09-20 05:31:00,0.73635,0.7365,0.7362,0.7362,797199999.0
2007-09-20 05:32:00,0.7362,0.7362,0.7356,0.73585,870700000.0
2007-09-20 05:33:00,0.7359,0.7362,0.7358,0.736,1065299999.0
2007-09-20 05:34:00,0.7361,0.7362,0.7361,0.7362,128000000.0
2007-09-20 05:35:00,0.7362,0.7362,0.7359,0.7359,327799997.0
2007-09-20 05:36:00,0.7359,0.7359,0.7352,0.7352,321000004.0
2007-09-20 05:37:00,0.7352,0.73565,0.7349,0.7349,546399996.0
2007-09-20 05:38:00,0.7349,0.7352,0.73485,0.7349,131399998.0
2007-09-20 05:39:00,0.73485,0.7349,0.73485,0.7349,10400000.0
2007-09-20 05:40:00,0.7349,0.7352,0.7349,0.7351,84100000.0
2007-09-20 05:41:00,0.735,0.7353,0.735,0.73515,353499998.0
2007-09-20 05:42:00,0.7352,0.7352,0.7352,0.7352,5300000.0
2007-09-20 05:43:00,0.7352,0.7352,0.7351,0.7351,79200000.0
2007-09-20 05:44:00,0.73467,0.73502,0.73444,0.73494,112800000.0
2007-09-20 05:45:00,0.7351,0.7351,0.7349,0.735,218199999.0
2007-09-20 05:46:00,0.735,0.735,0.735,0.735,156100000.0
2007-09-20 05:47:00,0.735,0.735,0.735,0.735,194700000.0
2007-09-20 05:48:00,0.735,0.735,0.73495,0.735,212899999.0
2007-09-20 05:49:00,0.735,0.7351,0.735,0.735,447400000.0
2007-09-20 05:50:00,0.735,0.735,0.73495,0.73495,285399994.0
2007-09-20 05:51:00,0.735,0.7352,0.735,0.7352,419599999.0
2007-09-20 05:52:00,0.7351,0.7353,0.7351,0.7353,415000002.0
2007-09-20 05:53:00,0.7352,0.7354,0.7352,0.7353,307300003.0
2007-09-20 05:54:00,0.7353,0.7353,0.73525,0.7353,295200008.0
2007-09-20 05:55:00,0.7353,0.7354,0.7352,0.7354,758900000.0
2007-09-20 05:56:00,0.7354,0.7354,0.7353,0.7353,131000001.0
2007-09-20 05:57:00,0.7354,0.7354,0.7354,0.7354,379100001.0
2007-09-20 05:58:00,0.7354,0.7354,0.73535,0.7354,266700003.0
2007-09-20 05:59:00,0.7354,0.7356,0.7354,0.7354,697200001.0
2007-09-20 06:00:00,0.7354,0.7354,0.7353,0.7354,392400002.0
2007-09-20 06:01:00,0.7354,0.7354,0.7354,0.7354,142700000.0
2007-09-20 06:02:00,0.7354,0.7354,0.7352,0.7353,289000005.0
2007-09-20 06:03:00,0.7353,0.7353,0.7351,0.7352,272099997.0
2007-09-20 06:04:00,0.7352,0.7352,0.735,0.7352,446600000.0
2007-09-20 06:05:00,0.7353,0.7354,0.7351,0.7352,319000001.0
2007-09-20 06:06:00,0.7353,0.7354,0.7353,0.7354,204299999.0
2007-09-20 06:07:00,0.7353,0.7354,0.73525,0.7354,271400004.0
2007-09-20 06:08:00,0.7354,0.7355,0.7354,0.7355,96999998.0
2007-09-20 06:09:00,0.7355,0.7355,0.7354,0.7354,13200000.0
2007-09-20 06:10:00,0.7354,0.7355,0.7354,0.7355,22100000.0
2007-09-20 06:11:00,0.7355,0.7356,0.7355,0.7355,262000001.0
2007-09-20 06:12:00,0.7356,0.7356,0.73545,0.73545,183599998.0
2007-09-20 06:13:00,0.73545,0.7355,0.73545,0.7355,85300000.0
2007-09-20 06:14:00,0.7355,0.7355,0.7355,0.7355,49700000.0
2007-09-20 06:15:00,0.7355,0.7355,0.7355,0.7355,29300000.0
2007-09-20 06:16:00,0.7355,0.7355,0.7355,0.7355,29300000.0
2007-09-20 06:17:00,0.7354,0.7355,0.7354,0.7355,207599998.0
2007-09-20 06:18:00,0.7355,0.7355,0.7355,0.7355,191199998.0
2007-09-20 06:19:00,0.7355,0.7356,0.7355,0.7356,197200000.0
2007-09-20 06:20:00,0.7356,0.7356,0.7356,0.7356,25299999.0
2007-09-20 06:21:00,0.7356,0.7361,0.7356,0.7359,508399994.0
2007-09-20 06:22:00,0.7359,0.736,0.7359,0.73595,125799999.0
2007-09-20 06:23:00,0.73585,0.7361,0.73585,0.7361,417400003.0
2007-09-20 06:24:00,0.7361,0.7361,0.7359,0.736,379800002.0
2007-09-20 06:25:00,0.736,0.736,0.7358,0.7359,360700003.0
2007-09-20 06:26:00,0.7359,0.7359,0.7359,0.7359,149099994.0
2007-09-20 06:27:00,0.7359,0.7359,0.73585,0.7359,155199994.0
2007-09-20 06:28:00,0.7359,0.7359,0.7359,0.7359,82199997.0
2007-09-20 06:29:00,0.7358,0.736,0.7355,0.7356,718699999.0
2007-09-20 06:30:00,0.7356,0.7358,0.7356,0.7358,867600002.0
2007-09-20 06:31:00,0.7358,0.7358,0.73555,0.73565,147200000.0
2007-09-20 06:32:00,0.73555,0.7358,0.73555,0.73575,266000001.0
2007-09-20 06:33:00,0.73575,0.7359,0.73575,0.7358,183200002.0
2007-09-20 06:34:00,0.7357,0.7357,0.73555,0.73555,298400000.0
2007-09-20 06:35:00,0.73555,0.7356,0.7353,0.7355,519699999.0
2007-09-20 06:36:00,0.7354,0.7354,0.73525,0.7353,539700001.0
2007-09-20 06:37:00,0.7353,0.7353,0.7353,0.7353,50600000.0
2007-09-20 06:38:00,0.7353,0.7353,0.7353,0.7353,31700000.0
2007-09-20 06:39:00,0.7354,0.7354,0.7354,0.7354,36800000.0
2007-09-20 06:40:00,0.7353,0.7354,0.7353,0.7354,145500000.0
2007-09-20 06:41:00,0.7354,0.7354,0.7354,0.7354,41000000.0
2007-09-20 06:42:00,0.7354,0.7354,0.73535,0.7354,127200000.0
2007-09-20 06:43:00,0.7354,0.7354,0.7353,0.7353,290500002.0
2007-09-20 06:44:00,0.7353,0.7353,0.7353,0.7353,216900000.0
2007-09-20 06:45:00,0.7353,0.7353,0.73515,0.73515,126800000.0
2007-09-20 06:46:00,0.7351,0.7352,0.7351,0.7351,147500001.0
2007-09-20 06:47:00,0.7352,0.7353,0.7352,0.7353,77700000.0
2007-09-20 06:48:00,0.7353,0.7354,0.7353,0.7354,452000000.0
2007-09-20 06:49:00,0.7353,0.7354,0.7352,0.7353,183600001.0
2007-09-20 06:50:00,0.7353,0.7353,0.7352,0.7353,222300000.0
2007-09-20 06:51:00,0.7353,0.7353,0.7353,0.7353,44700000.0
2007-09-20 06:52:00,0.7353,0.7353,0.7353,0.7353,44400000.0
2007-09-20 06:53:00,0.7353,0.7353,0.7353,0.7353,20500000.0
2007-09-20 06:54:00,0.7352,0.7352,0.73515,0.73515,234500000.0
2007-09-20 06:55:00,0.7352,0.7352,0.7351,0.7351,148400000.0
2007-09-20 06:56:00,0.7351,0.7352,0.7348,0.7348,476800005.0
2007-09-20 06:57:00,0.7348,0.7349,0.7348,0.7349,96500001.0
2007-09-20 06:58:00,0.7349,0.7349,0.73455,0.73465,680100001.0
2007-09-20 06:59:00,0.7347,0.7348,0.73455,0.7346,282700000.0
2007-09-20 07:00:00,0.7346,0.7346,0.73455,0.7346,141600000.0
2007-09-20 07:01:00,0.7346,0.7346,0.7344,0.7344,214300000.0
2007-09-20 07:02:00,0.7344,0.7345,0.7342,0.7343,327200000.0
2007-09-20 07:03:00,0.7343,0.7344,0.7342,0.7344,276100005.0
2007-09-20 07:04:00,0.7344,0.7344,0.7341,0.7342,665300004.0
2007-09-20 07:05:00,0.73415,0.7343,0.7335,0.7337,653900001.0
2007-09-20 07:06:00,0.73365,0.734,0.7336,0.7337,558600002.0
2007-09-20 07:07:00,0.73365,0.7338,0.7336,0.7337,137099999.0
2007-09-20 07:08:00,0.7339,0.7339,0.7338,0.7338,44200000.0
2007-09-20 07:09:00,0.7338,0.7339,0.7338,0.7339,64800000.0
2007-09-20 07:10:00,0.7339,0.734,0.7339,0.7339,501400000.0
2007-09-20 07:11:00,0.7339,0.7339,0.7331,0.7332,699500005.0
2007-09-20 07:12:00,0.7331,0.7334,0.73285,0.7332,932599997.0
2007-09-20 07:13:00,0.7332,0.7333,0.733,0.7331,652200000.0
2007-09-20 07:14:00,0.7331,0.7333,0.733,0.7333,594699996.0
2007-09-20 07:15:00,0.7333,0.7333,0.7331,0.7331,332999994.0
2007-09-20 07:16:00,0.7331,0.7333,0.7331,0.7332,919600001.0
2007-09-20 07:17:00,0.7332,0.7332,0.7329,0.733,1044799993.0
2007-09-20 07:18:00,0.7331,0.7331,0.7326,0.7326,529800001.0
2007-09-20 07:19:00,0.7326,0.7327,0.7324,0.7325,798399997.0
2007-09-20 07:20:00,0.73235,0.7328,0.73235,0.7328,462500005.0
2007-09-20 07:21:00,0.7328,0.7331,0.7328,0.7331,506800005.0
2007-09-20 07:22:00,0.733,0.7331,0.7329,0.733,859899997.0
2007-09-20 07:23:00,0.733,0.733,0.7329,0.733,214000000.0
2007-09-20 07:24:00,0.733,0.7333,0.7329,0.7333,421799999.0
2007-09-20 07:25:00,0.7334,0.7336,0.7333,0.7335,574300001.0
2007-09-20 07:26:00,0.7335,0.7337,0.7335,0.7336,214900003.0
2007-09-20 07:27:00,0.7336,0.7336,0.7335,0.7336,279000001.0
2007-09-20 07:28:00,0.7336,0.7339,0.7336,0.7338,918800007.0
2007-09-20 07:29:00,0.7338,0.734,0.7338,0.7338,253200000.0
2007-09-20 07:30:00,0.7338,0.7339,0.7336,0.73385,211400001.0
2007-09-20 07:31:00,0.73385,0.734,0.7337,0.7339,195299996.0
2007-09-20 07:32:00,0.734,0.734,0.73385,0.7339,245099998.0
2007-09-20 07:33:00,0.7339,0.7341,0.7338,0.734,375699995.0
2007-09-20 07:34:00,0.7341,0.7341,0.7337,0.7337,753099998.0
2007-09-20 07:35:00,0.7338,0.7339,0.7337,0.7337,359400002.0
2007-09-20 07:36:00,0.7337,0.7337,0.7335,0.7335,118799999.0
2007-09-20 07:37:00,0.7335,0.7335,0.7335,0.7335,159200001.0
2007-09-20 07:38:00,0.7335,0.7335,0.7332,0.7332,269200000.0
2007-09-20 07:39:00,0.7332,0.7332,0.7331,0.7331,254100003.0
2007-09-20 07:40:00,0.7332,0.7332,0.7331,0.7331,370999999.0
2007-09-20 07:41:00,0.7331,0.7331,0.733,0.7331,519600001.0
2007-09-20 07:42:00,0.7331,0.7335,0.733,0.7335,846600004.0
2007-09-20 07:43:00,0.7334,0.7334,0.7334,0.7334,227999996.0
2007-09-20 07:44:00,0.7334,0.7338,0.7334,0.7337,813399997.0
2007-09-20 07:45:00,0.7337,0.7337,0.7336,0.7336,325500004.0
2007-09-20 07:46:00,0.7336,0.7339,0.7336,0.7338,418200006.0
2007-09-20 07:47:00,0.7338,0.7339,0.7338,0.7339,265800002.0
2007-09-20 07:48:00,0.7339,0.734,0.7339,0.7339,285800000.0
2007-09-20 07:49:00,0.7338,0.734,0.7338,0.7338,659800000.0
2007-09-20 07:50:00,0.7338,0.7339,0.7337,0.7338,549400001.0
2007-09-20 07:51:00,0.7338,0.7338,0.7338,0.7338,81300000.0
2007-09-20 07:52:00,0.7334,0.73378,0.73322,0.73355,310900000.0
2007-09-20 07:53:00,0.7338,0.7339,0.7338,0.7339,43000000.0
2007-09-20 07:54:00,0.7339,0.734,0.7337,0.7339,507600000.0
2007-09-20 07:55:00,0.7339,0.7339,0.7338,0.7338,241900000.0
2007-09-20 07:56:00,0.7338,0.7339,0.7338,0.7339,250800000.0
2007-09-20 07:57:00,0.7339,0.7339,0.7339,0.7339,9600000.0
2007-09-20 07:58:00,0.7339,0.7346,0.7338,0.7345,597700004.0
2007-09-20 07:59:00,0.7345,0.7346,0.7344,0.7344,384699997.0
2007-09-20 08:00:00,0.7344,0.7346,0.7344,0.73455,311299998.0
2007-09-20 08:01:00,0.7346,0.7346,0.7344,0.7345,267900000.0
2007-09-20 08:02:00,0.7345,0.7345,0.7344,0.7344,349800003.0
2007-09-20 08:03:00,0.7345,0.735,0.7345,0.735,936100001.0
2007-09-20 08:04:00,0.735,0.7354,0.7348,0.7352,1020899994.0
2007-09-20 08:05:00,0.7351,0.7355,0.7351,0.7354,399800000.0
2007-09-20 08:06:00,0.7354,0.7354,0.735,0.735,417699999.0
2007-09-20 08:07:00,0.7355,0.7358,0.7354,0.7358,657600007.0
2007-09-20 08:08:00,0.7358,0.7361,0.7355,0.7361,845200001.0
2007-09-20 08:09:00,0.7361,0.7362,0.736,0.7361,560399994.0
2007-09-20 08:10:00,0.736,0.7364,0.736,0.7363,720500000.0
2007-09-20 08:11:00,0.7363,0.7369,0.7363,0.7369,1127299997.0
2007-09-20 08:12:00,0.7369,0.7377,0.73685,0.73735,2036300001.0
2007-09-20 08:13:00,0.73735,0.7375,0.7369,0.737,974899998.0
2007-09-20 08:14:00,0.737,0.737,0.7365,0.7368,1090500011.0
2007-09-20 08:15:00,0.7368,0.7368,0.7363,0.7365,918800008.0
2007-09-20 08:16:00,0.7365,0.7366,0.7365,0.7365,292400002.0
2007-09-20 08:17:00,0.7365,0.7366,0.7362,0.7362,465500000.0
2007-09-20 08:18:00,0.7362,0.73625,0.7359,0.73615,764399999.0
2007-09-20 08:19:00,0.73605,0.7363,0.73605,0.73605,140100000.0
2007-09-20 08:20:00,0.73605,0.7363,0.73605,0.7363,222699999.0
2007-09-20 08:21:00,0.7363,0.7365,0.7362,0.7364,552100000.0
2007-09-20 08:22:00,0.7364,0.7364,0.7361,0.7364,313600002.0
2007-09-20 08:23:00,0.7364,0.7365,0.7364,0.7365,101400000.0
2007-09-20 08:24:00,0.7365,0.7366,0.7365,0.7365,182600000.0
2007-09-20 08:25:00,0.73655,0.7368,0.73655,0.7368,138500002.0
2007-09-20 08:26:00,0.7368,0.7368,0.7368,0.7368,44000000.0
2007-09-20 08:27:00,0.7368,0.737,0.7368,0.7368,401499998.0
2007-09-20 08:28:00,0.7369,0.7373,0.7366,0.7369,594400004.0
2007-09-20 08:29:00,0.73695,0.737,0.73625,0.7365,648199995.0
2007-09-20 08:30:00,0.7365,0.7366,0.73625,0.7365,478000002.0
2007-09-20 08:31:00,0.7366,0.7368,0.7365,0.7368,396500001.0
2007-09-20 08:32:00,0.7368,0.73735,0.7367,0.7373,757700000.0
2007-09-20 08:33:00,0.73725,0.73735,0.7372,0.7372,211499999.0
2007-09-20 08:34:00,0.7372,0.7374,0.737,0.7371,970799998.0
2007-09-20 08:35:00,0.7371,0.7372,0.7371,0.7372,487700001.0
2007-09-20 08:36:00,0.7372,0.7372,0.73695,0.73695,816200000.0
2007-09-20 08:37:00,0.73695,0.737,0.73645,0.7367,802200000.0
2007-09-20 08:38:00,0.7367,0.7369,0.73645,0.7365,621100005.0
2007-09-20 08:39:00,0.7365,0.737,0.73645,0.737,404400001.0
2007-09-20 08:40:00,0.737,0.7375,0.737,0.73735,786400009.0
2007-09-20 08:41:00,0.73735,0.7376,0.73735,0.7375,784599999.0
2007-09-20 08:42:00,0.7376,0.7379,0.7374,0.73775,1100499998.0
2007-09-20 08:43:00,0.73775,0.7385,0.7376,0.738,1612999995.0
2007-09-20 08:44:00,0.7381,0.7384,0.7379,0.7383,1272500006.0
2007-09-20 08:45:00,0.7383,0.7384,0.738,0.738,512000005.0
2007-09-20 08:46:00,0.7379,0.738,0.7378,0.7378,870199999.0
2007-09-20 08:47:00,0.7378,0.7378,0.7374,0.7375,1949099999.0
2007-09-20 08:48:00,0.7375,0.7377,0.7374,0.7377,538000007.0
2007-09-20 08:49:00,0.7377,0.7383,0.73755,0.7381,1316200001.0
2007-09-20 08:50:00,0.7381,0.7384,0.7378,0.738,1607199983.0
2007-09-20 08:51:00,0.738,0.7382,0.7376,0.7379,1171699995.0
2007-09-20 08:52:00,0.7379,0.7387,0.7378,0.7385,1604499999.0
2007-09-20 08:53:00,0.7385,0.7391,0.7384,0.7389,2139999982.0
2007-09-20 08:54:00,0.7389,0.7391,0.7385,0.739,1885899992.0
2007-09-20 08:55:00,0.739,0.7392,0.7385,0.7391,524600004.0
2007-09-20 08:56:00,0.7392,0.7392,0.7387,0.7389,1121200006.0
2007-09-20 08:57:00,0.7389,0.7389,0.7387,0.7387,680400001.0
2007-09-20 08:58:00,0.7387,0.7391,0.7387,0.739,697600008.0
2007-09-20 08:59:00,0.739,0.739,0.7389,0.739,866100004.0
2007-09-20 09:00:00,0.739,0.739,0.73865,0.7388,436700003.0
2007-09-20 09:01:00,0.7389,0.739,0.73885,0.73885,367500001.0
2007-09-20 09:02:00,0.73885,0.7389,0.7387,0.7387,415800004.0
2007-09-20 09:03:00,0.7387,0.739,0.7387,0.7389,783999994.0
2007-09-20 09:04:00,0.7389,0.7389,0.7387,0.73875,247900000.0
2007-09-20 09:05:00,0.7388,0.7388,0.7383,0.7385,973200000.0
2007-09-20 09:06:00,0.7386,0.7386,0.73845,0.7385,399800002.0
2007-09-20 09:07:00,0.7385,0.7385,0.7384,0.7384,355700000.0
2007-09-20 09:08:00,0.7384,0.7386,0.73815,0.7383,1310099991.0
2007-09-20 09:09:00,0.7383,0.7383,0.73815,0.7383,695300007.0
2007-09-20 09:10:00,0.7383,0.7384,0.7382,0.7384,319099997.0
2007-09-20 09:11:00,0.7384,0.7384,0.7382,0.73825,485799998.0
2007-09-20 09:12:00,0.7383,0.7385,0.7383,0.7385,349200007.0
2007-09-20 09:13:00,0.7385,0.7392,0.73845,0.7391,1317100004.0
2007-09-20 09:14:00,0.7392,0.7392,0.7387,0.7391,627100003.0
2007-09-20 09:15:00,0.739,0.7391,0.7386,0.7386,467500000.0
2007-09-20 09:16:00,0.7386,0.7387,0.7385,0.7385,198100000.0
2007-09-20 09:17:00,0.7385,0.7385,0.7384,0.7385,51700001.0
2007-09-20 09:18:00,0.7385,0.7385,0.7384,0.7385,564600001.0
2007-09-20 09:19:00,0.7385,0.7385,0.7382,0.7382,1678800004.0
2007-09-20 09:20:00,0.7382,0.7384,0.7382,0.7383,403699997.0
2007-09-20 09:21:00,0.7383,0.7383,0.7377,0.7377,471600002.0
2007-09-20 09:22:00,0.7377,0.738,0.7375,0.7379,950499993.0
2007-09-20 09:23:00,0.7379,0.738,0.7379,0.7379,331800004.0
2007-09-20 09:24:00,0.7379,0.738,0.7379,0.738,524199998.0
2007-09-20 09:25:00,0.738,0.7381,0.7374,0.7376,1220299994.0
2007-09-20 09:26:00,0.73755,0.7376,0.7367,0.7367,780300001.0
2007-09-20 09:27:00,0.7368,0.7376,0.7368,0.7375,1538599987.0
2007-09-20 09:28:00,0.7375,0.7376,0.7371,0.7372,812199997.0
2007-09-20 09:29:00,0.7372,0.7373,0.737,0.7373,871699997.0
2007-09-20 09:30:00,0.7374,0.7374,0.737,0.7371,1204600007.0
2007-09-20 09:31:00,0.737,0.737,0.7368,0.7369,1194899995.0
2007-09-20 09:32:00,0.7369,0.7371,0.7367,0.737,635499996.0
2007-09-20 09:33:00,0.737,0.7372,0.737,0.7372,113900004.0
2007-09-20 09:34:00,0.7372,0.7372,0.7372,0.7372,97600002.0
2007-09-20 09:35:00,0.7372,0.7372,0.7372,0.7372,44800000.0
2007-09-20 09:36:00,0.7372,0.7373,0.7371,0.7372,394000005.0
2007-09-20 09:37:00,0.7372,0.7372,0.7372,0.7372,167900007.0
2007-09-20 09:38:00,0.7373,0.7375,0.7372,0.7374,743700015.0
2007-09-20 09:39:00,0.73735,0.7376,0.7373,0.7375,1047999999.0
2007-09-20 09:40:00,0.7375,0.7375,0.7374,0.7375,360499999.0
2007-09-20 09:41:00,0.7375,0.7377,0.7375,0.7377,377900001.0
2007-09-20 09:42:00,0.7377,0.7378,0.73765,0.7377,177599999.0
2007-09-20 09:43:00,0.7377,0.7377,0.7375,0.7375,192800001.0
2007-09-20 09:44:00,0.7375,0.7375,0.7375,0.7375,110800000.0
2007-09-20 09:45:00,0.7375,0.7375,0.7375,0.7375,32800000.0
2007-09-20 09:46:00,0.73718,0.73745,0.73709,0.73725,682099998.0
2007-09-20 09:47:00,0.7375,0.7375,0.73715,0.7373,1787599998.0
2007-09-20 09:48:00,0.7373,0.7373,0.73705,0.7371,668599996.0
2007-09-20 09:49:00,0.7371,0.7374,0.7371,0.73725,481399992.0
2007-09-20 09:50:00,0.7372,0.7373,0.7371,0.7372,376000000.0
2007-09-20 09:51:00,0.7372,0.7374,0.7372,0.7372,412700005.0
2007-09-20 09:52:00,0.7372,0.7373,0.737,0.7373,769700001.0
2007-09-20 09:53:00,0.7373,0.7374,0.7372,0.73725,523300000.0
2007-09-20 09:54:00,0.7373,0.7376,0.7372,0.7372,636399996.0
2007-09-20 09:55:00,0.7373,0.7376,0.7373,0.7376,668700002.0
2007-09-20 09:56:00,0.7376,0.7383,0.7376,0.7382,1436300000.0
2007-09-20 09:57:00,0.7382,0.7383,0.7381,0.7382,592499997.0
2007-09-20 09:58:00,0.7382,0.7383,0.7376,0.738,609700002.0
2007-09-20 09:59:00,0.738,0.738,0.7378,0.7378,361899998.0
2007-09-20 10:00:00,0.7378,0.7379,0.7377,0.7378,281599999.0
2007-09-20 10:01:00,0.7379,0.738,0.7377,0.7378,545100001.0
2007-09-20 10:02:00,0.7378,0.7379,0.7374,0.7376,1196500004.0
2007-09-20 10:03:00,0.7376,0.7376,0.73725,0.7374,735900003.0
2007-09-20 10:04:00,0.7373,0.7375,0.7371,0.7373,845000002.0
2007-09-20 10:05:00,0.7373,0.7374,0.7373,0.7374,100800000.0
2007-09-20 10:06:00,0.7374,0.7374,0.7372,0.7373,150400001.0
2007-09-20 10:07:00,0.7373,0.7374,0.7372,0.7374,631800002.0
2007-09-20 10:08:00,0.7374,0.7375,0.7373,0.7373,332400007.0
2007-09-20 10:09:00,0.7374,0.7375,0.7374,0.7374,303399996.0
2007-09-20 10:10:00,0.7374,0.7374,0.7373,0.7373,98200000.0
2007-09-20 10:11:00,0.7374,0.7377,0.7374,0.7377,631899998.0
2007-09-20 10:12:00,0.7377,0.7379,0.7377,0.7378,418300000.0
2007-09-20 10:13:00,0.7378,0.738,0.7378,0.73795,245800001.0
2007-09-20 10:14:00,0.738,0.738,0.7375,0.73755,539300003.0
2007-09-20 10:15:00,0.7377,0.7377,0.7375,0.7375,1349500013.0
2007-09-20 10:16:00,0.7376,0.7377,0.7373,0.7376,1666500005.0
2007-09-20 10:17:00,0.7376,0.7382,0.7376,0.7381,1293000001.0
2007-09-20 10:18:00,0.7381,0.7382,0.7379,0.7381,982599997.0
2007-09-20 10:19:00,0.7381,0.7382,0.7381,0.7382,221900001.0
2007-09-20 10:20:00,0.7381,0.7382,0.73805,0.7381,275100000.0
2007-09-20 10:21:00,0.7381,0.7382,0.7381,0.7382,138599999.0
2007-09-20 10:22:00,0.7382,0.7382,0.738,0.73805,104400000.0
2007-09-20 10:23:00,0.7381,0.7382,0.7381,0.7382,170700001.0
2007-09-20 10:24:00,0.7382,0.7382,0.7378,0.7381,754300003.0
2007-09-20 10:25:00,0.7381,0.7382,0.738,0.73815,723500006.0
2007-09-20 10:26:00,0.73815,0.7382,0.7377,0.7381,993999990.0
2007-09-20 10:27:00,0.7381,0.7382,0.7381,0.7382,520500008.0
2007-09-20 10:28:00,0.7381,0.7384,0.73805,0.7382,328400004.0
2007-09-20 10:29:00,0.7382,0.7382,0.7381,0.7382,371099999.0
2007-09-20 10:30:00,0.7382,0.7384,0.738,0.7383,665499999.0
2007-09-20 10:31:00,0.7384,0.7387,0.7383,0.7386,197100002.0
2007-09-20 10:32:00,0.7386,0.7391,0.7383,0.7389,891200004.0
2007-09-20 10:33:00,0.7389,0.7389,0.7384,0.7385,1802400003.0
2007-09-20 10:34:00,0.7385,0.7385,0.7384,0.7385,169400000.0
2007-09-20 10:35:00,0.7385,0.7385,0.7384,0.7385,126000000.0
2007-09-20 10:36:00,0.7385,0.7385,0.7385,0.7385,163700000.0
2007-09-20 10:37:00,0.7385,0.7386,0.73835,0.7386,332799999.0
2007-09-20 10:38:00,0.7386,0.7386,0.7385,0.7386,190900004.0
2007-09-20 10:39:00,0.7386,0.7386,0.7386,0.7386,97400002.0
2007-09-20 10:40:00,0.7386,0.7388,0.7386,0.7388,300099997.0
2007-09-20 10:41:00,0.7387,0.7389,0.7387,0.73875,474200005.0
2007-09-20 10:42:00,0.7388,0.7388,0.7387,0.7388,331200008.0
2007-09-20 10:43:00,0.7387,0.7388,0.7387,0.7388,31900001.0
2007-09-20 10:44:00,0.7387,0.7388,0.7385,0.7385,232100000.0
2007-09-20 10:45:00,0.7385,0.7386,0.7384,0.7386,45400000.0
2007-09-20 10:46:00,0.73845,0.7387,0.73835,0.7387,177599999.0
2007-09-20 10:47:00,0.7387,0.7387,0.7384,0.7387,475999997.0
2007-09-20 10:48:00,0.7387,0.7387,0.7386,0.7386,113899997.0
2007-09-20 10:49:00,0.7386,0.7386,0.7385,0.7385,130799998.0
2007-09-20 10:50:00,0.7386,0.7386,0.7385,0.73855,52700001.0
2007-09-20 10:51:00,0.73835,0.7385,0.7383,0.7384,235800003.0
2007-09-20 10:52:00,0.7384,0.7385,0.7382,0.7382,223600001.0
2007-09-20 10:53:00,0.7382,0.7382,0.738,0.738,407000000.0
2007-09-20 10:54:00,0.738,0.7383,0.7379,0.7379,481499997.0
2007-09-20 10:55:00,0.7378,0.7384,0.7378,0.7384,734299997.0
2007-09-20 10:56:00,0.7384,0.7384,0.7384,0.7384,35200000.0
2007-09-20 10:57:00,0.7384,0.7384,0.7383,0.7384,230999997.0
2007-09-20 10:58:00,0.7384,0.7386,0.7383,0.7386,659400002.0
2007-09-20 10:59:00,0.73855,0.7387,0.73845,0.7387,237500000.0
2007-09-20 11:00:00,0.73865,0.7387,0.7386,0.7387,211100002.0
2007-09-20 11:01:00,0.7387,0.7388,0.7387,0.73875,25600000.0
2007-09-20 11:02:00,0.7388,0.7389,0.7387,0.7388,365199997.0
2007-09-20 11:03:00,0.7388,0.7388,0.73875,0.73875,257900000.0
2007-09-20 11:04:00,0.7387,0.7388,0.7386,0.7386,635099986.0
2007-09-20 11:05:00,0.7387,0.7387,0.7385,0.7385,393300000.0
2007-09-20 11:06:00,0.7386,0.7386,0.7386,0.7386,37500000.0
2007-09-20 11:07:00,0.7386,0.7387,0.7386,0.7386,266399997.0
2007-09-20 11:08:00,0.7386,0.7386,0.73855,0.73855,137399997.0
2007-09-20 11:09:00,0.7386,0.739,0.7386,0.7389,458900003.0
2007-09-20 11:10:00,0.7389,0.7394,0.7388,0.73925,1510299998.0
2007-09-20 11:11:00,0.73925,0.7395,0.73905,0.7394,859469290.0
2007-09-20 11:12:00,0.7394,0.7394,0.7389,0.7392,468000004.0
2007-09-20 11:13:00,0.7392,0.73945,0.7392,0.7392,176299999.0
2007-09-20 11:14:00,0.7392,0.7392,0.7391,0.7391,147000003.0
2007-09-20 11:15:00,0.7391,0.7392,0.7391,0.7392,376800004.0
2007-09-20 11:16:00,0.7391,0.7392,0.7391,0.7392,185600008.0
2007-09-20 11:17:00,0.7392,0.7392,0.7392,0.7392,60800000.0
2007-09-20 11:18:00,0.7392,0.7392,0.739,0.73905,632000000.0
2007-09-20 11:19:00,0.7391,0.7391,0.7389,0.7389,266399999.0
2007-09-20 11:20:00,0.7389,0.7389,0.7388,0.7389,233100001.0
2007-09-20 11:21:00,0.7389,0.7389,0.7389,0.7389,52800000.0
2007-09-20 11:22:00,0.7389,0.739,0.7389,0.739,118700000.0
2007-09-20 11:23:00,0.7389,0.7389,0.73865,0.73865,195099999.0
2007-09-20 11:24:00,0.7387,0.7387,0.7384,0.7385,1008900006.0
2007-09-20 11:25:00,0.7384,0.7387,0.7384,0.7387,1296299996.0
2007-09-20 11:26:00,0.7387,0.7388,0.7386,0.7386,597700005.0
2007-09-20 11:27:00,0.7386,0.7387,0.7386,0.7386,176700003.0
2007-09-20 11:28:00,0.7386,0.7389,0.7386,0.7388,246700004.0
2007-09-20 11:29:00,0.7388,0.7388,0.7386,0.7386,280400000.0
2007-09-20 11:30:00,0.7386,0.7386,0.7386,0.7386,14400000.0
2007-09-20 11:31:00,0.7386,0.7387,0.7386,0.7387,265400005.0
2007-09-20 11:32:00,0.7388,0.7389,0.7387,0.73885,397300000.0
2007-09-20 11:33:00,0.7389,0.7389,0.7389,0.7389,25500000.0
2007-09-20 11:34:00,0.7389,0.7389,0.73865,0.7388,397000001.0
2007-09-20 11:35:00,0.7389,0.7389,0.7388,0.73885,275699999.0
2007-09-20 11:36:00,0.73885,0.7389,0.7388,0.7388,300599997.0
2007-09-20 11:37:00,0.7388,0.7388,0.73825,0.73855,1088299998.0
2007-09-20 11:38:00,0.7386,0.739,0.7386,0.7389,399499997.0
2007-09-20 11:39:00,0.7389,0.739,0.73885,0.73885,240600000.0
2007-09-20 11:40:00,0.7389,0.739,0.7389,0.7389,28100000.0
2007-09-20 11:41:00,0.7389,0.7391,0.7389,0.7391,96500000.0
2007-09-20 11:42:00,0.7391,0.7391,0.7389,0.73905,107600000.0
2007-09-20 11:43:00,0.7391,0.7392,0.7391,0.7392,74100000.0
2007-09-20 11:44:00,0.7392,0.7392,0.739,0.739,317600000.0
2007-09-20 11:45:00,0.739,0.739,0.7384,0.7385,797699999.0
2007-09-20 11:46:00,0.7386,0.7389,0.7386,0.7389,314100000.0
2007-09-20 11:47:00,0.7389,0.7389,0.7387,0.7387,488299999.0
2007-09-20 11:48:00,0.7387,0.7387,0.7385,0.7387,498999999.0
2007-09-20 11:49:00,0.73865,0.73865,0.7384,0.7386,334300001.0
2007-09-20 11:50:00,0.7387,0.7387,0.7383,0.7385,674400000.0
2007-09-20 11:51:00,0.7385,0.7386,0.7385,0.7386,110900000.0
2007-09-20 11:52:00,0.7386,0.7386,0.7386,0.7386,70900000.0
2007-09-20 11:53:00,0.7386,0.7386,0.7386,0.7386,57300000.0
2007-09-20 11:54:00,0.7386,0.7387,0.7386,0.7387,152999998.0
2007-09-20 11:55:00,0.7387,0.7388,0.7387,0.7388,462300001.0
2007-09-20 11:56:00,0.7389,0.7389,0.7387,0.7389,409399998.0
2007-09-20 11:57:00,0.7389,0.7389,0.7387,0.7389,679599995.0
2007-09-20 11:58:00,0.7389,0.739,0.7386,0.7389,1011800004.0
2007-09-20 11:59:00,0.7389,0.7389,0.7386,0.7388,464000001.0
2007-09-20 12:00:00,0.7388,0.739,0.7387,0.7389,85200000.0
2007-09-20 12:01:00,0.7389,0.7389,0.7387,0.73875,231600003.0
2007-09-20 12:02:00,0.7388,0.7389,0.7386,0.7386,302899998.0
2007-09-20 12:03:00,0.7386,0.7388,0.7385,0.7387,630300001.0
2007-09-20 12:04:00,0.7387,0.7387,0.7385,0.7385,158700000.0
2007-09-20 12:05:00,0.7385,0.7385,0.7383,0.7385,732999994.0
2007-09-20 12:06:00,0.7385,0.7385,0.7381,0.7385,775499995.0
2007-09-20 12:07:00,0.73835,0.7384,0.7381,0.7383,850900002.0
2007-09-20 12:08:00,0.7383,0.7383,0.73795,0.7381,252499999.0
2007-09-20 12:09:00,0.7381,0.7382,0.7379,0.7379,922299989.0
2007-09-20 12:10:00,0.7379,0.7383,0.7379,0.7382,660400000.0
2007-09-20 12:11:00,0.7382,0.7383,0.7381,0.7382,273000000.0
2007-09-20 12:12:00,0.7382,0.7382,0.738,0.7381,93900000.0
2007-09-20 12:13:00,0.7381,0.7381,0.73785,0.7381,753000001.0
2007-09-20 12:14:00,0.738,0.7381,0.738,0.7381,290199996.0
2007-09-20 12:15:00,0.7381,0.7381,0.7381,0.7381,230500000.0
2007-09-20 12:16:00,0.7381,0.7381,0.73795,0.73805,281399997.0
2007-09-20 12:17:00,0.7381,0.7383,0.73805,0.7382,844900001.0
2007-09-20 12:18:00,0.7382,0.7385,0.7381,0.7385,761100006.0
2007-09-20 12:19:00,0.73845,0.7391,0.7383,0.739,1572200000.0
2007-09-20 12:20:00,0.73895,0.7392,0.7385,0.7387,1927799997.0
2007-09-20 12:21:00,0.7387,0.7389,0.73855,0.7388,860100000.0
2007-09-20 12:22:00,0.7388,0.739,0.7388,0.739,1645600013.0
2007-09-20 12:23:00,0.739,0.739,0.739,0.739,108900002.0
2007-09-20 12:24:00,0.739,0.739,0.7389,0.7389,397500001.0
2007-09-20 12:25:00,0.7389,0.7389,0.73885,0.73885,64800000.0
2007-09-20 12:26:00,0.7389,0.7389,0.73885,0.73885,72100000.0
2007-09-20 12:27:00,0.7389,0.7389,0.7389,0.7389,13300000.0
2007-09-20 12:28:00,0.7389,0.739,0.7387,0.739,594500007.0
2007-09-20 12:29:00,0.73895,0.73895,0.73885,0.7389,107099999.0
2007-09-20 12:30:00,0.7389,0.739,0.7389,0.739,265199996.0
2007-09-20 12:31:00,0.73895,0.739,0.7389,0.7389,92900001.0
2007-09-20 12:32:00,0.7389,0.7389,0.7388,0.7388,128799996.0
2007-09-20 12:33:00,0.7388,0.7389,0.73875,0.7388,114399998.0
2007-09-20 12:34:00,0.7388,0.7389,0.7387,0.7389,1044800008.0
2007-09-20 12:35:00,0.7389,0.7392,0.7388,0.739,883600013.0
2007-09-20 12:36:00,0.739,0.739,0.7389,0.7389,129600000.0
2007-09-20 12:37:00,0.7389,0.739,0.73885,0.73885,100599997.0
2007-09-20 12:38:00,0.739,0.7391,0.73895,0.73895,240900004.0
2007-09-20 12:39:00,0.73895,0.739,0.73885,0.7389,289699996.0
2007-09-20 12:40:00,0.7389,0.7391,0.7389,0.7391,201799999.0
2007-09-20 12:41:00,0.7391,0.7391,0.7389,0.7389,137900001.0
2007-09-20 12:42:00,0.7389,0.73915,0.7389,0.7391,216800001.0
2007-09-20 12:43:00,0.7391,0.7392,0.7389,0.7389,169300000.0
2007-09-20 12:44:00,0.739,0.7391,0.73875,0.7389,389200002.0
2007-09-20 12:45:00,0.7389,0.7389,0.73875,0.7389,537299997.0
2007-09-20 12:46:00,0.7389,0.7389,0.73885,0.73885,497200000.0
2007-09-20 12:47:00,0.7389,0.739,0.7389,0.7389,417899998.0
2007-09-20 12:48:00,0.7389,0.7389,0.7385,0.7386,610099998.0
2007-09-20 12:49:00,0.7386,0.7386,0.7379,0.7382,736000003.0
2007-09-20 12:50:00,0.7382,0.7389,0.7381,0.7389,1432800002.0
2007-09-20 12:51:00,0.7389,0.7389,0.7385,0.7385,308500003.0
2007-09-20 12:52:00,0.7385,0.7389,0.7382,0.73885,1436899993.0
2007-09-20 12:53:00,0.7389,0.7389,0.73875,0.7389,223200001.0
2007-09-20 12:54:00,0.7389,0.7389,0.7389,0.7389,201100000.0
2007-09-20 12:55:00,0.7389,0.7389,0.73875,0.73885,159800000.0
2007-09-20 12:56:00,0.7389,0.7389,0.73875,0.73885,256599999.0
2007-09-20 12:57:00,0.7389,0.7389,0.73875,0.7388,258500003.0
2007-09-20 12:58:00,0.7388,0.7388,0.73875,0.73875,423300007.0
2007-09-20 12:59:00,0.7388,0.7388,0.7388,0.7388,299100003.0
2007-09-20 13:00:00,0.7388,0.7388,0.73875,0.73875,199200005.0
2007-09-20 13:01:00,0.7388,0.73885,0.73875,0.73885,242900001.0
2007-09-20 13:02:00,0.7389,0.7389,0.73885,0.73885,131100005.0
2007-09-20 13:03:00,0.7389,0.7389,0.73885,0.7389,170800005.0
2007-09-20 13:04:00,0.73895,0.73915,0.73895,0.73915,106100000.0
2007-09-20 13:05:00,0.73915,0.7392,0.739,0.73905,422000001.0
2007-09-20 13:06:00,0.73905,0.73905,0.73895,0.739,247700002.0
2007-09-20 13:07:00,0.739,0.7393,0.73895,0.73905,51800000.0
2007-09-20 13:08:00,0.73905,0.7394,0.739,0.739,482100001.0
2007-09-20 13:09:00,0.739,0.7391,0.739,0.7391,319599997.0
2007-09-20 13:10:00,0.7391,0.73945,0.73905,0.73945,186700000.0
2007-09-20 13:11:00,0.73945,0.7395,0.7394,0.7394,167399995.0
2007-09-20 13:12:00,0.7394,0.7394,0.7394,0.7394,47800000.0
2007-09-20 13:13:00,0.7394,0.7396,0.7393,0.7395,125700001.0
2007-09-20 13:14:00,0.73955,0.73955,0.739,0.73915,631300002.0
2007-09-20 13:15:00,0.73915,0.73915,0.7387,0.7387,287999999.0
2007-09-20 13:16:00,0.7387,0.7387,0.7386,0.7387,291900002.0
2007-09-20 13:17:00,0.7387,0.73895,0.7387,0.7389,956499990.0
2007-09-20 13:18:00,0.7389,0.73895,0.7388,0.73895,289400001.0
2007-09-20 13:19:00,0.73895,0.7394,0.73895,0.73925,564799998.0
2007-09-20 13:20:00,0.73925,0.7394,0.73925,0.7394,62000001.0
2007-09-20 13:21:00,0.7394,0.7394,0.7391,0.7394,431899996.0
2007-09-20 13:22:00,0.7394,0.7394,0.739,0.7393,214100000.0
2007-09-20 13:23:00,0.7393,0.7393,0.7393,0.7393,83600000.0
2007-09-20 13:24:00,0.7393,0.7393,0.739,0.7391,165800000.0
2007-09-20 13:25:00,0.7391,0.7397,0.7391,0.7397,323900001.0
2007-09-20 13:26:00,0.7396,0.7397,0.7396,0.7397,601400003.0
2007-09-20 13:27:00,0.7397,0.7397,0.73955,0.7396,399400003.0
2007-09-20 13:28:00,0.7396,0.7397,0.7394,0.7396,435299998.0
2007-09-20 13:29:00,0.73965,0.73965,0.73965,0.73965,2400000.0
2007-09-20 13:30:00,0.73965,0.73995,0.7396,0.7398,665200005.0
2007-09-20 13:31:00,0.7398,0.7401,0.7398,0.7401,1116399996.0
2007-09-20 13:32:00,0.7401,0.7408,0.74,0.7406,1567399995.0
2007-09-20 13:33:00,0.7406,0.741,0.7406,0.741,961500014.0
2007-09-20 13:34:00,0.741,0.7417,0.741,0.74105,2059899991.0
2007-09-20 13:35:00,0.7412,0.7415,0.7411,0.7412,402999993.0
2007-09-20 13:36:00,0.7412,0.74165,0.7412,0.74165,402999993.0
2007-09-20 13:37:00,0.7417,0.7417,0.74165,0.74165,335999997.0
2007-09-20 13:38:00,0.7413,0.7416,0.7412,0.7412,764200000.0
2007-09-20 13:39:00,0.7412,0.7415,0.7411,0.7414,764200000.0
2007-09-20 13:40:00,0.7416,0.7418,0.7413,0.7416,1479600010.0
2007-09-20 13:41:00,0.7418,0.742,0.7416,0.742,1479600010.0
2007-09-20 13:42:00,0.7418,0.742,0.7415,0.7419,1479600010.0
2007-09-20 13:43:00,0.7418,0.7419,0.7415,0.7416,1164699996.0
2007-09-20 13:44:00,0.7415,0.7416,0.7411,0.7411,708800004.0
2007-09-20 13:45:00,0.7411,0.7412,0.7407,0.7409,841400007.0
2007-09-20 13:46:00,0.7409,0.741,0.7406,0.741,926999999.0
2007-09-20 13:47:00,0.7409,0.741,0.7404,0.7405,2031700003.0
2007-09-20 13:48:00,0.7405,0.7413,0.7405,0.7409,1028400001.0
2007-09-20 13:49:00,0.7409,0.7409,0.7406,0.7408,933300001.0
2007-09-20 13:50:00,0.7408,0.7409,0.7406,0.7407,1592100004.0
2007-09-20 13:51:00,0.7407,0.7407,0.7402,0.7406,1886700013.0
2007-09-20 13:52:00,0.7406,0.7409,0.7403,0.7407,1625800005.0
2007-09-20 13:53:00,0.7406,0.7408,0.7406,0.7406,847599988.0
2007-09-20 13:54:00,0.7406,0.7409,0.7403,0.7409,915799996.0
2007-09-20 13:55:00,0.7409,0.7409,0.7403,0.7409,963500002.0
2007-09-20 13:56:00,0.7409,0.7412,0.7406,0.7409,1245200004.0
2007-09-20 13:57:00,0.741,0.7416,0.741,0.7415,1205600003.0
2007-09-20 13:58:00,0.7416,0.7422,0.7414,0.7416,1131099990.0
2007-09-20 13:59:00,0.7416,0.7416,0.7412,0.7415,1126499999.0
2007-09-20 14:00:00,0.7415,0.7417,0.7413,0.7416,1340299998.0
2007-09-20 14:01:00,0.7418,0.7427,0.7418,0.7427,1438600002.0
2007-09-20 14:02:00,0.7425,0.7425,0.7423,0.7425,1438600002.0
2007-09-20 14:03:00,0.7425,0.7425,0.7421,0.7423,1438600002.0
2007-09-20 14:04:00,0.7423,0.7425,0.7422,0.7424,966499999.0
2007-09-20 14:05:00,0.7424,0.7426,0.7424,0.7425,861900003.0
2007-09-20 14:06:00,0.7426,0.7427,0.74245,0.7425,586300004.0
2007-09-20 14:07:00,0.7425,0.7435,0.74245,0.7435,1446599991.0
2007-09-20 14:08:00,0.7435,0.7435,0.7425,0.7427,1051699997.0
2007-09-20 14:09:00,0.7427,0.7434,0.74265,0.7429,1528799990.0
2007-09-20 14:10:00,0.7429,0.7434,0.74285,0.74285,1658400001.0
2007-09-20 14:11:00,0.7429,0.743,0.74275,0.7429,186299997.0
2007-09-20 14:12:00,0.7429,0.7431,0.7428,0.743,1135299996.0
2007-09-20 14:13:00,0.743,0.7432,0.74275,0.7429,1564300006.0
2007-09-20 14:14:00,0.7429,0.7429,0.7427,0.7428,266800002.0
2007-09-20 14:15:00,0.7428,0.7429,0.7427,0.74275,154600000.0
2007-09-20 14:16:00,0.74275,0.74275,0.742,0.7422,520199998.0
2007-09-20 14:17:00,0.7422,0.7422,0.742,0.742,823200001.0
2007-09-20 14:18:00,0.742,0.7421,0.7418,0.742,531499999.0
2007-09-20 14:19:00,0.742,0.7421,0.74155,0.74175,986099998.0
2007-09-20 14:20:00,0.74175,0.7419,0.74165,0.7418,713899998.0
2007-09-20 14:21:00,0.7418,0.7419,0.74165,0.7417,1456200013.0
2007-09-20 14:22:00,0.7417,0.7418,0.74165,0.7418,1183199999.0
2007-09-20 14:23:00,0.7418,0.74185,0.74155,0.7418,1224399997.0
2007-09-20 14:24:00,0.74175,0.74205,0.74175,0.74205,1103400013.0
2007-09-20 14:25:00,0.74205,0.7428,0.74205,0.7426,1412100010.0
2007-09-20 14:26:00,0.7425,0.7428,0.7424,0.7427,1234400002.0
2007-09-20 14:27:00,0.743,0.743,0.7425,0.7427,1416099999.0
2007-09-20 14:28:00,0.7426,0.7432,0.7426,0.743,1416099999.0
2007-09-20 14:29:00,0.743,0.743,0.7423,0.7423,532699994.0
2007-09-20 14:30:00,0.7423,0.7424,0.7421,0.7423,996899999.0
2007-09-20 14:31:00,0.7423,0.7423,0.7423,0.7423,468600006.0
2007-09-20 14:32:00,0.7423,0.7423,0.7422,0.7422,885000004.0
2007-09-20 14:33:00,0.7422,0.7422,0.7421,0.7422,1160000004.0
2007-09-20 14:34:00,0.7421,0.7423,0.74205,0.7421,937099997.0
2007-09-20 14:35:00,0.74205,0.7422,0.74195,0.7421,778599997.0
2007-09-20 14:36:00,0.7421,0.7422,0.74205,0.74215,260499999.0
2007-09-20 14:37:00,0.74215,0.74215,0.742,0.742,70899998.0
2007-09-20 14:38:00,0.7421,0.7421,0.74205,0.7421,246500002.0
2007-09-20 14:39:00,0.7421,0.7422,0.7421,0.74215,428800004.0
2007-09-20 14:40:00,0.74215,0.7427,0.742,0.7427,837699993.0
2007-09-20 14:41:00,0.7427,0.74295,0.74265,0.7428,122900000.0
2007-09-20 14:42:00,0.7428,0.7428,0.74215,0.74225,335300001.0
2007-09-20 14:43:00,0.7423,0.74245,0.7422,0.74245,316300000.0
2007-09-20 14:44:00,0.7425,0.74255,0.7425,0.74255,19300000.0
2007-09-20 14:45:00,0.74255,0.74255,0.74255,0.74255,21600000.0
2007-09-20 14:46:00,0.7425,0.7425,0.7424,0.7425,71099999.0
2007-09-20 14:47:00,0.7425,0.7426,0.7423,0.7424,516099995.0
2007-09-20 14:48:00,0.74235,0.7426,0.74235,0.7424,744800001.0
2007-09-20 14:49:00,0.7424,0.74255,0.7424,0.74255,397600002.0
2007-09-20 14:50:00,0.74255,0.7428,0.7424,0.7428,219500001.0
2007-09-20 14:51:00,0.7428,0.7428,0.7428,0.7428,23100000.0
2007-09-20 14:52:00,0.74275,0.7428,0.74275,0.7428,152000000.0
2007-09-20 14:53:00,0.7428,0.74285,0.7428,0.74285,72300000.0
2007-09-20 14:54:00,0.7428,0.74295,0.7428,0.74295,119000001.0
2007-09-20 14:55:00,0.74295,0.7434,0.74295,0.7434,435799996.0
2007-09-20 14:56:00,0.7434,0.7434,0.7429,0.74335,545200001.0
2007-09-20 14:57:00,0.74335,0.7434,0.74335,0.74335,278500004.0
2007-09-20 14:58:00,0.74335,0.7434,0.74335,0.74335,157400001.0
2007-09-20 14:59:00,0.74335,0.74335,0.74335,0.74335,11200000.0
2007-09-20 15:00:00,0.74335,0.7434,0.74335,0.7434,340099997.0
2007-09-20 15:01:00,0.7434,0.7434,0.7431,0.7432,1260899998.0
2007-09-20 15:02:00,0.7431,0.7431,0.7431,0.7431,1109099998.0
2007-09-20 15:03:00,0.7432,0.7432,0.7429,0.743,1109099998.0
2007-09-20 15:04:00,0.743,0.7432,0.7428,0.743,982400003.0
2007-09-20 15:05:00,0.743,0.7431,0.7429,0.743,685500001.0
2007-09-20 15:06:00,0.743,0.74315,0.7429,0.74315,589899998.0
2007-09-20 15:07:00,0.74315,0.7432,0.7429,0.7429,426699999.0
2007-09-20 15:08:00,0.743,0.743,0.7426,0.7429,1063800002.0
2007-09-20 15:09:00,0.7429,0.7429,0.74285,0.7429,378200001.0
2007-09-20 15:10:00,0.7428,0.7431,0.7428,0.74285,493000004.0
2007-09-20 15:12:00,0.7429,0.7432,0.7429,0.7432,1012600007.0
2007-09-20 15:13:00,0.7432,0.7434,0.7432,0.7434,1210700002.0
2007-09-20 15:14:00,0.74335,0.7436,0.74325,0.7436,859000000.0
2007-09-20 15:15:00,0.7436,0.7436,0.7435,0.7435,1102999989.0
2007-09-20 15:16:00,0.7435,0.7438,0.7435,0.7437,1266300010.0
2007-09-20 15:17:00,0.7437,0.7442,0.7437,0.7439,1979599996.0
2007-09-20 15:18:00,0.7438,0.7439,0.7434,0.7439,570499997.0
2007-09-20 15:19:00,0.74375,0.7439,0.74375,0.7439,570499997.0
2007-09-20 15:20:00,0.7439,0.7439,0.7438,0.7439,876200001.0
2007-09-20 15:21:00,0.7439,0.7439,0.7437,0.7438,1358199998.0
2007-09-20 15:22:00,0.7438,0.7438,0.7436,0.7436,620400002.0
2007-09-20 15:23:00,0.7439,0.744,0.7438,0.744,1160300004.0
2007-09-20 15:24:00,0.7439,0.744,0.7437,0.7438,1160300004.0
2007-09-20 15:25:00,0.7436,0.7438,0.7434,0.7438,1075800004.0
2007-09-20 15:26:00,0.7437,0.744,0.74365,0.7439,1075800004.0
2007-09-20 15:27:00,0.7439,0.7443,0.7437,0.74425,1175399991.0
2007-09-20 15:28:00,0.7443,0.7444,0.74415,0.7443,451700000.0
2007-09-20 15:29:00,0.7442,0.7443,0.7441,0.7442,1104700006.0
2007-09-20 15:30:00,0.7442,0.7444,0.7441,0.7443,245400000.0
2007-09-20 15:31:00,0.7443,0.7443,0.7435,0.7437,917499999.0
2007-09-20 15:32:00,0.7437,0.7437,0.74355,0.74365,801599992.0
2007-09-20 15:33:00,0.7437,0.74375,0.7435,0.7436,644500006.0
2007-09-20 15:34:00,0.7436,0.7436,0.7435,0.7436,622899994.0
2007-09-20 15:35:00,0.7435,0.7437,0.7435,0.74365,230299999.0
2007-09-20 15:36:00,0.7436,0.7436,0.7436,0.7436,427399995.0
2007-09-20 15:37:00,0.7436,0.7437,0.7436,0.7436,264899999.0
2007-09-20 15:38:00,0.7436,0.7437,0.7435,0.7436,447700000.0
2007-09-20 15:39:00,0.7436,0.7436,0.7435,0.7435,278400004.0
2007-09-20 15:40:00,0.7435,0.7435,0.74345,0.74345,657800002.0
2007-09-20 15:41:00,0.7435,0.7435,0.7435,0.7435,374900000.0
2007-09-20 15:42:00,0.7435,0.7437,0.74345,0.74355,1053400009.0
2007-09-20 15:43:00,0.7436,0.7436,0.7435,0.7435,870500002.0
2007-09-20 15:44:00,0.7435,0.7436,0.7435,0.7435,947599983.0
2007-09-20 15:45:00,0.7435,0.74365,0.74345,0.7435,1054999975.0
2007-09-20 15:46:00,0.7435,0.7435,0.74345,0.74345,131900000.0
2007-09-20 15:47:00,0.7435,0.7435,0.7435,0.7435,11100000.0
2007-09-20 15:48:00,0.7435,0.7435,0.7435,0.7435,118800000.0
2007-09-20 15:49:00,0.7435,0.7435,0.74345,0.74345,98600000.0
2007-09-20 15:50:00,0.74345,0.7435,0.74345,0.74345,31800000.0
2007-09-20 15:51:00,0.7435,0.7436,0.74345,0.7436,756999997.0
2007-09-20 15:52:00,0.7436,0.7436,0.74345,0.74345,719400007.0
2007-09-20 15:53:00,0.7435,0.7435,0.74315,0.7433,534300001.0
2007-09-20 15:54:00,0.7433,0.7433,0.7431,0.7431,1756599986.0
2007-09-20 15:55:00,0.7431,0.7432,0.7429,0.7429,2047300023.0
2007-09-20 15:56:00,0.7429,0.743,0.7428,0.743,1142700003.0
2007-09-20 15:57:00,0.74295,0.7433,0.7429,0.7432,1027800002.0
2007-09-20 15:58:00,0.74315,0.7434,0.74315,0.7432,1011000008.0
2007-09-20 15:59:00,0.7432,0.7433,0.7427,0.7431,1520500007.0
2007-09-20 16:00:00,0.743,0.7432,0.7428,0.7432,823199997.0
2007-09-20 16:01:00,0.7432,0.7432,0.743,0.743,173599998.0
2007-09-20 16:02:00,0.7431,0.7433,0.7431,0.7432,664700000.0
2007-09-20 16:03:00,0.7432,0.7433,0.7431,0.7432,488699994.0
2007-09-20 16:04:00,0.7432,0.7433,0.743,0.7433,558499999.0
2007-09-20 16:05:00,0.7432,0.7433,0.7431,0.7432,451199994.0
2007-09-20 16:06:00,0.7432,0.7433,0.7431,0.7431,428499997.0
2007-09-20 16:07:00,0.7431,0.7432,0.743,0.7432,214299999.0
2007-09-20 16:08:00,0.74315,0.7432,0.74315,0.7432,417699998.0
2007-09-20 16:09:00,0.7432,0.7438,0.74315,0.7437,1900800004.0
2007-09-20 16:10:00,0.7437,0.7437,0.7434,0.7435,866399999.0
2007-09-20 16:11:00,0.7435,0.7435,0.74335,0.7434,401700001.0
2007-09-20 16:12:00,0.7434,0.7434,0.74335,0.7434,329399996.0
2007-09-20 16:13:00,0.7434,0.7434,0.74335,0.7434,199900002.0
2007-09-20 16:14:00,0.7434,0.7435,0.7434,0.7435,312500002.0
2007-09-20 16:15:00,0.7435,0.7436,0.7435,0.7435,475099987.0
2007-09-20 16:16:00,0.7435,0.7436,0.7435,0.7436,169799997.0
2007-09-20 16:17:00,0.7436,0.7436,0.7432,0.7433,747300005.0
2007-09-20 16:18:00,0.7433,0.7434,0.7433,0.7433,141199996.0
2007-09-20 16:19:00,0.7432,0.7434,0.7432,0.7433,584500002.0
2007-09-20 16:20:00,0.7434,0.74345,0.7431,0.7432,833200006.0
2007-09-20 16:21:00,0.7432,0.74345,0.74315,0.7433,391299999.0
2007-09-20 16:22:00,0.7433,0.7433,0.7429,0.7429,703600001.0
2007-09-20 16:23:00,0.743,0.743,0.7429,0.7429,295999989.0
2007-09-20 16:24:00,0.7429,0.7431,0.7428,0.743,483600001.0
2007-09-20 16:25:00,0.743,0.7434,0.743,0.7434,963899999.0
2007-09-20 16:26:00,0.7434,0.7436,0.7433,0.7436,463900006.0
2007-09-20 16:27:00,0.7436,0.7436,0.74335,0.7434,268300001.0
2007-09-20 16:28:00,0.74335,0.7434,0.74335,0.7434,224600002.0
2007-09-20 16:29:00,0.7434,0.7435,0.7429,0.7429,967000010.0
2007-09-20 16:30:00,0.743,0.7431,0.743,0.74305,411199996.0
2007-09-20 16:31:00,0.7431,0.7432,0.743,0.7431,292699998.0
2007-09-20 16:32:00,0.7432,0.7432,0.7432,0.7432,172700000.0
2007-09-20 16:33:00,0.7432,0.7433,0.7431,0.7433,609999994.0
2007-09-20 16:34:00,0.74325,0.7433,0.74305,0.7433,771300003.0
2007-09-20 16:35:00,0.74325,0.7435,0.74315,0.7435,696700013.0
2007-09-20 16:36:00,0.7435,0.7435,0.7431,0.7432,219100000.0
2007-09-20 16:37:00,0.7432,0.7434,0.74305,0.7434,445700002.0
2007-09-20 16:38:00,0.7434,0.7436,0.74325,0.7436,276100000.0
2007-09-20 16:39:00,0.7436,0.74385,0.7435,0.74365,810600007.0
2007-09-20 16:40:00,0.7437,0.7439,0.74365,0.74365,330900009.0
2007-09-20 16:41:00,0.7437,0.74375,0.7435,0.7436,299099997.0
2007-09-20 16:42:00,0.7435,0.7436,0.7435,0.74355,110599999.0
2007-09-20 16:43:00,0.7436,0.7436,0.7435,0.7436,97300002.0
2007-09-20 16:44:00,0.7436,0.7436,0.74345,0.74345,328700000.0
2007-09-20 16:45:00,0.7436,0.7436,0.7435,0.74355,173599998.0
2007-09-20 16:46:00,0.7436,0.74365,0.7433,0.7435,883199991.0
2007-09-20 16:47:00,0.7434,0.744,0.7434,0.744,801399994.0
2007-09-20 16:48:00,0.74395,0.74395,0.74365,0.7439,429199998.0
2007-09-20 16:49:00,0.7439,0.744,0.7437,0.7439,787100004.0
2007-09-20 16:50:00,0.74385,0.7439,0.7436,0.74365,458500001.0
2007-09-20 16:51:00,0.74365,0.7437,0.74335,0.7437,992700022.0
2007-09-20 16:52:00,0.7437,0.7441,0.7437,0.74395,509200000.0
2007-09-20 16:53:00,0.744,0.7445,0.7439,0.7441,1217500003.0
2007-09-20 16:54:00,0.7442,0.7446,0.7442,0.7445,1416199995.0
2007-09-20 16:55:00,0.7445,0.745,0.7445,0.74485,765599995.0
2007-09-20 16:56:00,0.745,0.745,0.7448,0.7449,892800005.0
2007-09-20 16:57:00,0.7447,0.7449,0.7446,0.7449,839900000.0
2007-09-20 16:58:00,0.7449,0.7449,0.7448,0.74485,620400002.0
2007-09-20 16:59:00,0.74485,0.74485,0.7441,0.7444,1550800003.0
2007-09-20 17:00:00,0.7444,0.7447,0.74435,0.7445,827600001.0
2007-09-20 17:01:00,0.7445,0.7445,0.7444,0.7445,117500000.0
2007-09-20 17:02:00,0.7445,0.7445,0.7438,0.7438,613600001.0
2007-09-20 17:03:00,0.7438,0.7443,0.7438,0.7443,1950399924.0
2007-09-20 17:04:00,0.7445,0.7445,0.7441,0.7441,1950399924.0
2007-09-20 17:05:00,0.744,0.7443,0.744,0.7442,1950399924.0
2007-09-20 17:06:00,0.7442,0.7442,0.7441,0.7442,486199999.0
2007-09-20 17:07:00,0.7442,0.7442,0.74405,0.7441,376899999.0
2007-09-20 17:08:00,0.74405,0.7443,0.74405,0.7443,232200000.0
2007-09-20 17:09:00,0.7443,0.7443,0.7442,0.74425,191999998.0
2007-09-20 17:10:00,0.7443,0.7444,0.7443,0.7444,537700003.0
2007-09-20 17:11:00,0.7444,0.7445,0.7442,0.7445,1426999999.0
2007-09-20 17:12:00,0.7445,0.7446,0.7443,0.7445,815500007.0
2007-09-20 17:13:00,0.74445,0.7446,0.7444,0.7446,522200003.0
2007-09-20 17:17:00,0.7445,0.7445,0.7445,0.7445,915000001.0
2007-09-20 17:18:00,0.7444,0.7445,0.74385,0.744,915000001.0
2007-09-20 17:19:00,0.744,0.7441,0.74385,0.7441,555500003.0
2007-09-20 17:20:00,0.7441,0.7441,0.7438,0.74395,788400008.0
2007-09-20 17:21:00,0.7441,0.7442,0.7436,0.7437,941700002.0
2007-09-20 17:22:00,0.7437,0.7437,0.74335,0.7434,1206899994.0
2007-09-20 17:23:00,0.7434,0.7437,0.7433,0.7437,1209599995.0
2007-09-20 17:24:00,0.7437,0.7442,0.7437,0.74405,896500000.0
2007-09-20 17:25:00,0.7441,0.7441,0.7441,0.7441,148700000.0
2007-09-20 17:26:00,0.7441,0.7441,0.74405,0.74405,100800000.0
2007-09-20 17:27:00,0.7441,0.7441,0.7441,0.7441,56400000.0
2007-09-20 17:28:00,0.7441,0.7441,0.7441,0.7441,120700000.0
2007-09-20 17:29:00,0.7441,0.7442,0.7441,0.7442,348499997.0
2007-09-20 17:30:00,0.74415,0.7442,0.7439,0.7442,118100000.0
2007-09-20 17:31:00,0.74415,0.7442,0.74415,0.7442,81600000.0
2007-09-20 17:32:00,0.7442,0.7442,0.74415,0.7442,60800000.0
2007-09-20 17:33:00,0.7442,0.7442,0.7438,0.7439,962199994.0
2007-09-20 17:34:00,0.7439,0.744,0.7437,0.7439,1113700004.0
2007-09-20 17:35:00,0.7438,0.744,0.7438,0.744,182899999.0
2007-09-20 17:36:00,0.74395,0.74395,0.7438,0.7438,175599999.0
2007-09-20 17:37:00,0.7438,0.7439,0.7437,0.7438,330999998.0
2007-09-20 17:38:00,0.7438,0.7439,0.7437,0.74375,712500004.0
2007-09-20 17:39:00,0.7438,0.7439,0.74375,0.7438,134500003.0
2007-09-20 17:40:00,0.7438,0.7439,0.7438,0.74385,86300000.0
2007-09-20 17:41:00,0.74385,0.7439,0.7436,0.7438,384299997.0
2007-09-20 17:42:00,0.7438,0.7438,0.7438,0.7438,92000000.0
2007-09-20 17:43:00,0.7438,0.7438,0.7437,0.7437,247400001.0
2007-09-20 17:44:00,0.7437,0.7439,0.7437,0.7439,49800000.0
2007-09-20 17:45:00,0.7439,0.7439,0.7432,0.7434,1498599997.0
2007-09-20 17:46:00,0.7434,0.7434,0.743,0.743,860700000.0
2007-09-20 17:47:00,0.7429,0.7431,0.7425,0.74275,1573800001.0
2007-09-20 17:48:00,0.7426,0.7427,0.7422,0.7422,1068300001.0
2007-09-20 17:49:00,0.7422,0.7426,0.7421,0.74225,1759300004.0
2007-09-20 17:50:00,0.74225,0.7423,0.7418,0.7419,1227399995.0
2007-09-20 17:51:00,0.7419,0.7422,0.7419,0.742,837300003.0
2007-09-20 17:52:00,0.742,0.742,0.7414,0.7419,1266600000.0
2007-09-20 17:53:00,0.7419,0.7422,0.7416,0.7421,1714600000.0
2007-09-20 17:54:00,0.7421,0.7422,0.7418,0.742,853400001.0
2007-09-20 17:55:00,0.7421,0.7424,0.742,0.7424,1725000004.0
2007-09-20 17:56:00,0.7424,0.7425,0.7424,0.7425,367300000.0
2007-09-20 17:57:00,0.7425,0.7425,0.74245,0.74245,81700000.0
2007-09-20 17:58:00,0.74245,0.74245,0.74215,0.7422,329200000.0
2007-09-20 17:59:00,0.7422,0.7423,0.742,0.7422,619500007.0
2007-09-20 18:00:00,0.7423,0.7423,0.7418,0.7419,489699997.0
2007-09-20 18:01:00,0.7419,0.74235,0.7418,0.74225,947700010.0
2007-09-20 18:02:00,0.7423,0.74235,0.74185,0.742,881600004.0
2007-09-20 18:03:00,0.742,0.7424,0.74185,0.7421,730500007.0
2007-09-20 18:04:00,0.7421,0.7425,0.742,0.7424,898000000.0
2007-09-20 18:05:00,0.7424,0.7427,0.7422,0.7425,1323900006.0
2007-09-20 18:06:00,0.7425,0.74275,0.7422,0.74235,1093100002.0
2007-09-20 18:07:00,0.7424,0.74265,0.7422,0.7424,969000004.0
2007-09-20 18:08:00,0.7424,0.7424,0.7423,0.7423,372500001.0
2007-09-20 18:09:00,0.7423,0.74235,0.7422,0.7423,334700006.0
2007-09-20 18:10:00,0.7424,0.7425,0.7415,0.74205,324599999.0
2007-09-20 18:11:00,0.74205,0.7421,0.7419,0.7419,261900005.0
2007-09-20 18:12:00,0.7419,0.742,0.7417,0.7417,606300001.0
2007-09-20 18:13:00,0.7417,0.7417,0.7415,0.7417,414399996.0
2007-09-20 18:14:00,0.7417,0.7417,0.7411,0.74145,774099998.0
2007-09-20 18:15:00,0.7415,0.7416,0.7414,0.74145,483200002.0
2007-09-20 18:16:00,0.7415,0.7415,0.74135,0.7415,341299999.0
2007-09-20 18:17:00,0.7415,0.7416,0.7414,0.7415,442299999.0
2007-09-20 18:18:00,0.74145,0.7415,0.74135,0.7414,306700000.0
2007-09-20 18:19:00,0.7414,0.7415,0.7413,0.7413,875399999.0
2007-09-20 18:20:00,0.7413,0.7414,0.7413,0.7413,524800010.0
2007-09-20 18:21:00,0.74135,0.7417,0.74135,0.7415,1379800004.0
2007-09-20 18:22:00,0.7415,0.7417,0.741,0.741,1455599996.0
2007-09-20 18:23:00,0.741,0.7413,0.741,0.7413,864700000.0
2007-09-20 18:24:00,0.7413,0.7413,0.74125,0.7413,573599999.0
2007-09-20 18:25:00,0.7413,0.7413,0.7409,0.7409,2014699999.0
2007-09-20 18:26:00,0.7409,0.741,0.74055,0.7407,932400000.0
2007-09-20 18:27:00,0.7407,0.7409,0.7406,0.7406,520999997.0
2007-09-20 18:28:00,0.7407,0.7409,0.7405,0.7407,1046699999.0
2007-09-20 18:29:00,0.7407,0.7408,0.7406,0.7407,252399999.0
2007-09-20 18:30:00,0.7407,0.741,0.7406,0.741,241200000.0
2007-09-20 18:31:00,0.74095,0.74095,0.7406,0.7407,894700000.0
2007-09-20 18:32:00,0.7407,0.7408,0.7406,0.7407,1931100003.0
2007-09-20 18:33:00,0.7407,0.7409,0.7407,0.7409,160400002.0
2007-09-20 18:34:00,0.7408,0.7409,0.7407,0.7408,353600001.0
2007-09-20 18:35:00,0.7408,0.741,0.7406,0.7406,442300006.0
2007-09-20 18:36:00,0.7407,0.7409,0.7407,0.7409,333800002.0
2007-09-20 18:37:00,0.7409,0.7409,0.7408,0.7408,33500000.0
2007-09-20 18:38:00,0.7408,0.7408,0.7405,0.7407,468300003.0
2007-09-20 18:39:00,0.7407,0.7407,0.7405,0.7405,502100001.0
2007-09-20 18:40:00,0.7406,0.7406,0.7401,0.7401,829000002.0
2007-09-20 18:41:00,0.7402,0.7402,0.7397,0.7397,333700000.0
2007-09-20 18:42:00,0.7397,0.7399,0.7394,0.73945,604200004.0
2007-09-20 18:43:00,0.73945,0.7396,0.739,0.739,1263400008.0
2007-09-20 18:44:00,0.739,0.739,0.7385,0.7389,1446799999.0
2007-09-20 18:45:00,0.7389,0.7392,0.73855,0.7392,2039800006.0
2007-09-20 18:46:00,0.7393,0.7394,0.7392,0.7393,311599999.0
2007-09-20 18:47:00,0.7393,0.7401,0.7392,0.7396,1168700003.0
2007-09-20 18:48:00,0.7396,0.7396,0.7395,0.7395,458300004.0
2007-09-20 18:49:00,0.7395,0.7395,0.7391,0.7393,561499998.0
2007-09-20 18:50:00,0.7393,0.7393,0.7391,0.7392,288500000.0
2007-09-20 18:51:00,0.7392,0.7393,0.739,0.739,585499999.0
2007-09-20 18:52:00,0.739,0.739,0.7386,0.7389,786699999.0
2007-09-20 18:53:00,0.7389,0.7393,0.7389,0.7392,1371999990.0
2007-09-20 18:54:00,0.7393,0.7393,0.73895,0.7391,846899999.0
2007-09-20 18:55:00,0.739,0.7392,0.7389,0.7391,790699995.0
2007-09-20 18:56:00,0.7391,0.7391,0.739,0.739,95800000.0
2007-09-20 18:57:00,0.7391,0.7392,0.739,0.7392,600600000.0
2007-09-20 18:58:00,0.7392,0.7394,0.7391,0.73915,1010299996.0
2007-09-20 18:59:00,0.73915,0.7393,0.7391,0.7392,461499999.0
2007-09-20 19:00:00,0.7392,0.7392,0.7391,0.7391,100300001.0
2007-09-20 19:01:00,0.7392,0.7392,0.7392,0.7392,15200000.0
2007-09-20 19:02:00,0.73915,0.7393,0.73915,0.7393,59000001.0
2007-09-20 19:03:00,0.7393,0.7395,0.7393,0.7394,564600002.0
2007-09-20 19:04:00,0.7395,0.73955,0.7393,0.7395,701600010.0
2007-09-20 19:05:00,0.7395,0.7396,0.7393,0.7393,295099998.0
2007-09-20 19:06:00,0.7393,0.7394,0.7388,0.7389,284700001.0
2007-09-20 19:07:00,0.7389,0.7389,0.7386,0.73875,533199996.0
2007-09-20 19:08:00,0.73875,0.73875,0.7386,0.7386,205100000.0
2007-09-20 19:09:00,0.7386,0.7387,0.7386,0.7387,80400000.0
2007-09-20 19:10:00,0.7387,0.7388,0.7387,0.7388,292599999.0
2007-09-20 19:11:00,0.7387,0.7388,0.7383,0.7384,800099997.0
2007-09-20 19:12:00,0.7384,0.7386,0.7384,0.7386,340499997.0
2007-09-20 19:13:00,0.7386,0.7386,0.73845,0.73845,291800004.0
2007-09-20 19:14:00,0.73845,0.73865,0.73845,0.73865,125200001.0
2007-09-20 19:15:00,0.7387,0.7387,0.7386,0.7387,53100000.0
2007-09-20 19:16:00,0.73865,0.7394,0.73855,0.73935,1175899992.0
2007-09-20 19:17:00,0.7394,0.7395,0.739,0.73925,1248600004.0
2007-09-20 19:18:00,0.7393,0.7394,0.7392,0.7394,576999999.0
2007-09-20 19:19:00,0.7395,0.7395,0.7395,0.7395,155999999.0
2007-09-20 19:20:00,0.7393,0.7393,0.7393,0.7393,155999999.0
2007-09-20 19:21:00,0.7393,0.7393,0.7389,0.7391,404300002.0
2007-09-20 19:22:00,0.7391,0.7391,0.739,0.7391,599200001.0
2007-09-20 19:23:00,0.7391,0.7391,0.73905,0.7391,92200000.0
2007-09-20 19:24:00,0.7391,0.7391,0.7389,0.7391,702399999.0
2007-09-20 19:25:00,0.7391,0.7392,0.7391,0.7392,119799999.0
2007-09-20 19:26:00,0.7391,0.7392,0.7391,0.7391,256800000.0
2007-09-20 19:27:00,0.7391,0.7392,0.7391,0.7392,63300002.0
2007-09-20 19:28:00,0.7392,0.7393,0.73915,0.7392,166399998.0
2007-09-20 19:29:00,0.7392,0.7394,0.7392,0.7393,206700000.0
2007-09-20 19:30:00,0.7392,0.7393,0.7392,0.73925,119099998.0
2007-09-20 19:31:00,0.73925,0.73935,0.7389,0.7391,1095699995.0
2007-09-20 19:32:00,0.73905,0.73915,0.7389,0.73915,2000599966.0
2007-09-20 19:33:00,0.7392,0.7392,0.7391,0.7392,23199999.0
2007-09-20 19:34:00,0.7392,0.7393,0.73915,0.7392,145000000.0
2007-09-20 19:35:00,0.7392,0.73945,0.73915,0.73945,754100003.0
2007-09-20 19:36:00,0.73945,0.73945,0.7393,0.7393,100400001.0
2007-09-20 19:37:00,0.7393,0.7394,0.7392,0.7392,183899996.0
2007-09-20 19:38:00,0.7392,0.7393,0.73915,0.7392,207300002.0
2007-09-20 19:39:00,0.7392,0.7393,0.7392,0.7392,194299997.0
2007-09-20 19:40:00,0.7392,0.7394,0.7392,0.7394,74600000.0
2007-09-20 19:41:00,0.7394,0.7394,0.7393,0.7394,38900000.0
2007-09-20 19:42:00,0.7394,0.7394,0.7393,0.7394,40200001.0
2007-09-20 19:43:00,0.73905,0.73929,0.73889,0.73911,167699999.0
2007-09-20 19:44:00,0.7394,0.7395,0.7393,0.7394,426500000.0
2007-09-20 19:45:00,0.7394,0.7394,0.7394,0.7394,230499997.0
2007-09-20 19:46:00,0.7394,0.7396,0.7394,0.7395,429200005.0
2007-09-20 19:47:00,0.7395,0.7395,0.7395,0.7395,94100002.0
2007-09-20 19:48:00,0.7395,0.7396,0.7395,0.7396,118300002.0
2007-09-20 19:49:00,0.73955,0.7396,0.7393,0.7393,249600002.0
2007-09-20 19:50:00,0.7393,0.7394,0.7392,0.7394,320400004.0
2007-09-20 19:51:00,0.7394,0.7394,0.7392,0.73935,196299995.0
2007-09-20 19:52:00,0.73935,0.73945,0.7393,0.73945,77900001.0
2007-09-20 19:53:00,0.73945,0.73945,0.73945,0.73945,3200000.0
2007-09-20 19:54:00,0.73945,0.73945,0.73945,0.73945,3200000.0
2007-09-20 19:55:00,0.7395,0.7395,0.7395,0.7395,28000000.0
2007-09-20 19:56:00,0.73945,0.73945,0.7394,0.73945,43700000.0
2007-09-20 19:57:00,0.73945,0.7396,0.73945,0.7396,64200000.0
2007-09-20 19:58:00,0.7396,0.7396,0.7395,0.7396,74900001.0
2007-09-20 19:59:00,0.7396,0.7397,0.7395,0.7397,216899998.0
2007-09-20 20:00:00,0.7397,0.7398,0.7396,0.7397,563800000.0
2007-09-20 20:01:00,0.7397,0.7398,0.7397,0.7398,148499999.0
2007-09-20 20:02:00,0.7398,0.7398,0.7397,0.7397,53900000.0
2007-09-20 20:03:00,0.7397,0.7398,0.7397,0.7397,31300000.0
2007-09-20 20:04:00,0.7397,0.7398,0.7396,0.7396,81900001.0
2007-09-20 20:05:00,0.7397,0.7398,0.7396,0.7396,71800002.0
2007-09-20 20:06:00,0.7397,0.7398,0.7397,0.7397,124500005.0
2007-09-20 20:07:00,0.7397,0.7398,0.7396,0.7396,109800002.0
2007-09-20 20:08:00,0.73936,0.73955,0.73927,0.73945,268299999.0
2007-09-20 20:09:00,0.7396,0.7396,0.73955,0.73955,72400000.0
2007-09-20 20:10:00,0.73955,0.7396,0.73955,0.7396,40900000.0
2007-09-20 20:11:00,0.73955,0.7397,0.73955,0.7396,218899995.0
2007-09-20 20:12:00,0.7396,0.7398,0.7396,0.7397,103500001.0
2007-09-20 20:13:00,0.73975,0.7398,0.7397,0.7397,38600001.0
2007-09-20 20:14:00,0.7398,0.7398,0.7396,0.7397,50900000.0
2007-09-20 20:15:00,0.7396,0.7399,0.7396,0.7399,389200005.0
2007-09-20 20:16:00,0.7399,0.7399,0.7398,0.7399,97800000.0
2007-09-20 20:17:00,0.7399,0.74,0.7399,0.74,105800001.0
2007-09-20 20:18:00,0.74,0.74,0.73995,0.73995,37600000.0
2007-09-20 20:19:00,0.74,0.74,0.74,0.74,69800000.0
2007-09-20 20:20:00,0.74,0.74,0.7398,0.7398,271700004.0
2007-09-20 20:21:00,0.7398,0.7399,0.7398,0.7399,103600000.0
2007-09-20 20:22:00,0.7399,0.74,0.7399,0.74,88199998.0
2007-09-20 20:23:00,0.74,0.74,0.7399,0.74,103900000.0
2007-09-20 20:24:00,0.74,0.74,0.7399,0.7399,235199999.0
2007-09-20 20:25:00,0.7399,0.7402,0.7399,0.7402,797200000.0
2007-09-20 20:26:00,0.7402,0.7402,0.74,0.7401,2112300000.0
2007-09-20 20:27:00,0.7401,0.7401,0.74,0.74,165300000.0
2007-09-20 20:28:00,0.7401,0.7402,0.74,0.74,135700000.0
2007-09-20 20:29:00,0.7401,0.7401,0.74,0.7401,110700000.0
2007-09-20 20:30:00,0.7401,0.7401,0.7401,0.7401,16000000.0
2007-09-20 20:31:00,0.7401,0.7401,0.74005,0.74005,16800000.0
2007-09-20 20:32:00,0.7401,0.7401,0.7401,0.7401,48700000.0
2007-09-20 20:33:00,0.7401,0.7401,0.74,0.74,133100000.0
2007-09-20 20:34:00,0.74,0.7401,0.74,0.7401,136100001.0
2007-09-20 20:35:00,0.7401,0.7401,0.7396,0.7398,328500000.0
2007-09-20 20:36:00,0.7398,0.7398,0.7398,0.7398,57500000.0
2007-09-20 20:37:00,0.7398,0.7404,0.7398,0.7404,1033799993.0
2007-09-20 20:38:00,0.7404,0.7407,0.7403,0.7406,1268499995.0
2007-09-20 20:39:00,0.7407,0.7407,0.7404,0.7404,159999998.0
2007-09-20 20:40:00,0.7404,0.7405,0.7404,0.7405,285299999.0
2007-09-20 20:41:00,0.7405,0.7408,0.7405,0.7406,924199984.0
2007-09-20 20:42:00,0.7406,0.7408,0.7406,0.7407,397099993.0
2007-09-20 20:43:00,0.7408,0.7408,0.7403,0.7405,1461599994.0
2007-09-20 20:44:00,0.7405,0.7407,0.7403,0.7405,916099987.0
2007-09-20 20:45:00,0.7405,0.7405,0.7402,0.7403,2118699991.0
2007-09-20 20:46:00,0.7403,0.7405,0.7401,0.7403,1113999994.0
2007-09-20 20:47:00,0.7403,0.7403,0.7402,0.7403,537499998.0
2007-09-20 20:48:00,0.7403,0.7405,0.7403,0.7404,451899997.0
2007-09-20 20:49:00,0.7404,0.7405,0.7403,0.7404,337699998.0
2007-09-20 20:50:00,0.7404,0.7405,0.7403,0.7405,175699998.0
2007-09-20 20:51:00,0.7405,0.7405,0.7403,0.7404,502099999.0
2007-09-20 20:52:00,0.7404,0.7405,0.7404,0.7405,486099997.0
2007-09-20 20:53:00,0.7405,0.7405,0.74045,0.74045,159500000.0
2007-09-20 20:54:00,0.74045,0.7406,0.74045,0.7406,286999999.0
2007-09-20 20:55:00,0.7408,0.7409,0.7408,0.7409,403300011.0
2007-09-20 20:56:00,0.7408,0.7409,0.7408,0.7409,75400001.0
2007-09-20 20:57:00,0.74075,0.7409,0.7406,0.7408,335399999.0
2007-09-20 20:58:00,0.7408,0.7409,0.74075,0.74075,405500003.0
2007-09-20 20:59:00,0.74054,0.74059,0.74037,0.74047,252700003.0
2007-09-20 21:00:00,0.7408,0.7408,0.7404,0.74055,508199998.0
2007-09-20 21:01:00,0.7407,0.7407,0.7405,0.7406,221900000.0
2007-09-20 21:02:00,0.7406,0.7407,0.7406,0.7407,285999999.0
2007-09-20 21:03:00,0.7407,0.7407,0.7404,0.7404,404799995.0
2007-09-20 21:04:00,0.7404,0.7404,0.7399,0.7399,299800002.0
2007-09-20 21:05:00,0.7399,0.74,0.7399,0.7399,127400000.0
2007-09-20 21:06:00,0.7399,0.74,0.7398,0.7399,163100000.0
2007-09-20 21:07:00,0.7399,0.7399,0.7398,0.7398,202300000.0
2007-09-20 21:08:00,0.7398,0.7399,0.7395,0.7398,296799997.0
2007-09-20 21:09:00,0.7398,0.7399,0.7398,0.7398,373799992.0
2007-09-20 21:10:00,0.7398,0.7398,0.7395,0.7397,543199996.0
2007-09-20 21:11:00,0.73965,0.7398,0.73965,0.7398,223800000.0
2007-09-20 21:12:00,0.7398,0.73985,0.7398,0.7398,19000000.0
2007-09-20 21:13:00,0.7398,0.7401,0.7398,0.74,1127300000.0
2007-09-20 21:14:00,0.74,0.74,0.7399,0.74,329100000.0
2007-09-20 21:15:00,0.74,0.74005,0.74,0.74,50400000.0
2007-09-20 21:16:00,0.74005,0.74005,0.7398,0.7398,60100000.0
2007-09-20 21:17:00,0.73985,0.73985,0.7396,0.7396,90000000.0
2007-09-20 21:18:00,0.7396,0.74,0.7396,0.74,480400000.0
2007-09-20 21:19:00,0.74,0.74,0.74,0.74,23000000.0
2007-09-20 21:20:00,0.74,0.74,0.74,0.74,23000000.0
2007-09-20 21:21:00,0.74,0.74,0.74,0.74,23000000.0
2007-09-20 21:22:00,0.74,0.74,0.73985,0.73995,150600000.0
2007-09-20 21:23:00,0.74,0.74,0.7395,0.73955,295700000.0
2007-09-20 21:24:00,0.7396,0.7396,0.7396,0.7396,15900000.0
2007-09-20 21:25:00,0.7396,0.7396,0.7396,0.7396,39800000.0
2007-09-20 21:26:00,0.7395,0.7396,0.7395,0.7396,40900000.0
2007-09-20 21:27:00,0.7396,0.7396,0.7395,0.7396,70700000.0
2007-09-20 21:28:00,0.7396,0.7396,0.73955,0.73955,5400000.0
2007-09-20 21:29:00,0.73966,0.73966,0.73915,0.73934,313099998.0
2007-09-20 21:30:00,0.73955,0.7396,0.73955,0.7396,4700000.0
2007-09-20 21:31:00,0.7396,0.7396,0.7394,0.7394,193599997.0
2007-09-20 21:32:00,0.7395,0.7395,0.7395,0.7395,75300000.0
2007-09-20 21:33:00,0.7395,0.7395,0.7395,0.7395,7200000.0
2007-09-20 21:34:00,0.7395,0.7395,0.7395,0.7395,153900001.0
2007-09-20 21:35:00,0.7395,0.7395,0.7392,0.7393,438800005.0
2007-09-20 21:36:00,0.7393,0.7393,0.73875,0.739,224599999.0
2007-09-20 21:37:00,0.739,0.739,0.7388,0.73895,128299998.0
2007-09-20 21:38:00,0.73895,0.739,0.73895,0.739,85000000.0
2007-09-20 21:39:00,0.7389,0.7389,0.7385,0.7385,371899999.0
2007-09-20 21:40:00,0.7385,0.7385,0.7383,0.7384,322299998.0
2007-09-20 21:41:00,0.7383,0.739,0.7382,0.73885,480899996.0
2007-09-20 21:42:00,0.7389,0.7395,0.7388,0.7391,429399999.0
2007-09-20 21:43:00,0.7391,0.7391,0.7387,0.7391,376400000.0
2007-09-20 21:44:00,0.7391,0.7393,0.7385,0.7387,771499994.0
2007-09-20 21:45:00,0.7387,0.7387,0.7377,0.7378,995600001.0
2007-09-20 21:46:00,0.7379,0.738,0.73775,0.738,211799999.0
2007-09-20 21:47:00,0.738,0.738,0.737,0.7372,587099998.0
2007-09-20 21:48:00,0.7372,0.73735,0.737,0.7372,246400000.0
2007-09-20 21:49:00,0.7371,0.7372,0.737,0.7372,332199998.0
2007-09-20 21:50:00,0.7372,0.7374,0.7372,0.7372,341499998.0
2007-09-20 21:51:00,0.7372,0.7372,0.7372,0.7372,108799998.0
2007-09-20 21:52:00,0.73715,0.7372,0.73715,0.7372,236100000.0
2007-09-20 21:53:00,0.73715,0.7373,0.73715,0.73715,245900001.0
2007-09-20 21:54:00,0.73715,0.7374,0.737,0.7373,140000000.0
2007-09-20 21:55:00,0.7374,0.7374,0.7371,0.7372,175999998.0
2007-09-20 21:56:00,0.7372,0.7375,0.7371,0.7373,338763846.0
2007-09-20 21:57:00,0.7374,0.73775,0.73735,0.7376,386299999.0
2007-09-20 21:58:00,0.7376,0.7377,0.7373,0.7375,199200004.0
2007-09-20 21:59:00,0.7375,0.7376,0.7375,0.7376,24400001.0
2007-09-20 22:00:00,0.7377,0.7377,0.7374,0.7374,222000000.0
2007-09-20 22:01:00,0.7374,0.7375,0.73715,0.73715,154499999.0
2007-09-20 22:02:00,0.73715,0.73715,0.7365,0.7365,449199998.0
2007-09-20 22:03:00,0.7365,0.7365,0.7348,0.7354,673400003.0
2007-09-20 22:04:00,0.7354,0.7358,0.7353,0.7354,347600001.0
2007-09-20 22:05:00,0.7354,0.7355,0.7354,0.7355,107300000.0
2007-09-20 22:06:00,0.7355,0.7357,0.7352,0.7352,419100001.0
2007-09-20 22:07:00,0.7353,0.7354,0.7352,0.7354,202599998.0
2007-09-20 22:08:00,0.7353,0.7357,0.7352,0.7357,385200002.0
2007-09-20 22:09:00,0.7357,0.7357,0.7354,0.7356,348099998.0
2007-09-20 22:10:00,0.7356,0.7356,0.7352,0.7352,333000000.0
2007-09-20 22:11:00,0.7352,0.7352,0.7352,0.7352,52300000.0
2007-09-20 22:12:00,0.7352,0.7352,0.7352,0.7352,76200001.0
2007-09-20 22:13:00,0.7352,0.7353,0.7352,0.7353,56600000.0
2007-09-20 22:14:00,0.7352,0.7356,0.7352,0.7356,170299999.0
2007-09-20 22:15:00,0.7357,0.7359,0.73545,0.7357,376900001.0
2007-09-20 22:16:00,0.7357,0.7358,0.73555,0.73555,98200000.0
2007-09-20 22:17:00,0.7356,0.7358,0.7355,0.7357,194700000.0
2007-09-20 22:18:00,0.7358,0.7358,0.73565,0.7358,91600000.0
2007-09-20 22:19:00,0.7359,0.7361,0.7359,0.736,245099999.0
2007-09-20 22:20:00,0.7361,0.7361,0.7359,0.7359,95000000.0
2007-09-20 22:21:00,0.7359,0.7359,0.7355,0.7355,420100000.0
2007-09-20 22:22:00,0.7355,0.7355,0.7354,0.7354,75900001.0
2007-09-20 22:23:00,0.7355,0.7355,0.7355,0.7355,4000000.0
2007-09-20 22:24:00,0.7355,0.7358,0.7355,0.7356,228400001.0
2007-09-20 22:25:00,0.7356,0.7358,0.7356,0.7358,147800002.0
2007-09-20 22:26:00,0.7358,0.7361,0.7358,0.7361,136200000.0
2007-09-20 22:27:00,0.7361,0.7362,0.736,0.736,217100000.0
2007-09-20 22:28:00,0.736,0.7362,0.736,0.7361,248000001.0
2007-09-20 22:29:00,0.7362,0.7366,0.73595,0.7362,278499998.0
2007-09-20 22:30:00,0.7361,0.7362,0.736,0.7362,33300000.0
2007-09-20 22:31:00,0.736,0.7364,0.736,0.7362,152400000.0
2007-09-20 22:32:00,0.736,0.7362,0.736,0.7362,105200000.0
2007-09-20 22:33:00,0.7362,0.7362,0.73615,0.7362,32300000.0
2007-09-20 22:34:00,0.73615,0.7362,0.73615,0.7362,39200000.0
2007-09-20 22:35:00,0.7362,0.7362,0.7361,0.7362,113699998.0
2007-09-20 22:36:00,0.7362,0.7363,0.736,0.7363,235399996.0
2007-09-20 22:37:00,0.7362,0.7362,0.736,0.7362,221100000.0
2007-09-20 22:38:00,0.7361,0.7362,0.7361,0.7362,26299999.0
2007-09-20 22:39:00,0.7362,0.7362,0.7362,0.7362,28600000.0
2007-09-20 22:40:00,0.7363,0.7363,0.7362,0.7362,46300000.0
2007-09-20 22:41:00,0.7362,0.7364,0.7362,0.7363,209099999.0
2007-09-20 22:42:00,0.7362,0.7363,0.7362,0.7362,94999999.0
2007-09-20 22:43:00,0.7363,0.7363,0.7362,0.7363,31999999.0
2007-09-20 22:44:00,0.7362,0.7364,0.7361,0.7364,205499998.0
2007-09-20 22:45:00,0.7364,0.7367,0.7361,0.7366,135700000.0
2007-09-20 22:46:00,0.7366,0.7367,0.7365,0.7366,52400000.0
2007-09-20 22:47:00,0.7365,0.7365,0.7361,0.7361,15100000.0
2007-09-20 22:48:00,0.7363,0.7364,0.7363,0.7364,66700000.0
2007-09-20 22:49:00,0.7363,0.7368,0.7363,0.7368,85999997.0
2007-09-20 22:50:00,0.7367,0.7367,0.7361,0.7364,290500000.0
2007-09-20 22:51:00,0.7365,0.7365,0.7364,0.7364,32800000.0
2007-09-20 22:52:00,0.7364,0.7365,0.7363,0.7365,67400000.0
2007-09-20 22:53:00,0.7364,0.73665,0.7362,0.7364,37800000.0
2007-09-20 22:54:00,0.7365,0.7365,0.73645,0.73645,8000000.0
2007-09-20 22:55:00,0.7364,0.7364,0.7363,0.7364,42400000.0
2007-09-20 22:56:00,0.7364,0.73675,0.7364,0.7367,24000000.0
2007-09-20 22:57:00,0.7367,0.737,0.7367,0.73685,102899999.0
2007-09-20 22:58:00,0.7369,0.737,0.7368,0.737,33999999.0
2007-09-20 22:59:00,0.7369,0.7372,0.7363,0.737,110200000.0
2007-09-20 23:00:00,0.7368,0.7368,0.7368,0.7368,4000000.0
2007-09-20 23:01:00,0.7368,0.73686,0.73669,0.73686,68600000.0
2007-09-20 23:02:00,0.73699,0.73701,0.73637,0.73648,194700000.0
2007-09-20 23:03:00,0.7368,0.737,0.7368,0.737,11000000.0
2007-09-20 23:04:00,0.7371,0.7371,0.7368,0.7368,7500000.0
2007-09-20 23:05:00,0.73663,0.73693,0.73626,0.73665,265899999.0
2007-09-20 23:06:00,0.7369,0.7369,0.7369,0.7369,16000000.0
2007-09-20 23:07:00,0.7367,0.7372,0.7367,0.7372,44800000.0
2007-09-20 23:08:00,0.7373,0.7373,0.737,0.737,12800000.0
2007-09-20 23:09:00,0.73753,0.73809,0.73725,0.73774,153400001.0
2007-09-20 23:10:00,0.7374,0.7375,0.7374,0.7375,13100000.0
2007-09-20 23:11:00,0.73736,0.73754,0.73728,0.73743,136500000.0
2007-09-20 23:12:00,0.7375,0.7375,0.7375,0.7375,4000000.0
2007-09-20 23:13:00,0.7373,0.7373,0.7373,0.7373,16000000.0
2007-09-20 23:14:00,0.7374,0.7375,0.7374,0.7374,52000000.0
2007-09-20 23:15:00,0.7383,0.7388,0.7382,0.7382,77500000.0
2007-09-20 23:16:00,0.7384,0.7384,0.7376,0.7376,48000000.0
2007-09-20 23:17:00,0.7382,0.7386,0.7382,0.7385,95200000.0
2007-09-20 23:18:00,0.7387,0.7387,0.7386,0.7386,39700000.0
2007-09-20 23:19:00,0.7386,0.7386,0.7379,0.7383,191399996.0
2007-09-20 23:20:00,0.7384,0.7384,0.7381,0.7384,57200000.0
2007-09-20 23:21:00,0.7385,0.7385,0.7385,0.7385,5500000.0
2007-09-20 23:22:00,0.7385,0.7385,0.7384,0.7385,18100000.0
2007-09-20 23:23:00,0.73821,0.73828,0.73819,0.73823,115800000.0
2007-09-20 23:24:00,0.7385,0.7385,0.7384,0.7384,31700000.0
2007-09-20 23:25:00,0.7384,0.7384,0.73835,0.7384,45200000.0
2007-09-20 23:26:00,0.7384,0.7384,0.7384,0.7384,29400000.0
2007-09-20 23:27:00,0.7384,0.7384,0.7383,0.7383,28000000.0
2007-09-20 23:28:00,0.7383,0.7383,0.7382,0.7383,41700000.0
2007-09-20 23:29:00,0.7383,0.7384,0.7383,0.7384,16700000.0
2007-09-20 23:30:00,0.7383,0.7383,0.7383,0.7383,5600000.0
2007-09-20 23:31:00,0.7383,0.7383,0.7383,0.7383,5600000.0
2007-09-20 23:32:00,0.7383,0.73855,0.7383,0.7385,84900000.0
2007-09-20 23:33:00,0.7385,0.7385,0.7384,0.7384,9500000.0
2007-09-20 23:34:00,0.7386,0.7386,0.7386,0.7386,6000000.0
2007-09-20 23:35:00,0.7386,0.73885,0.7385,0.7388,51500000.0
2007-09-20 23:36:00,0.7388,0.7388,0.7382,0.7382,77700000.0
2007-09-20 23:37:00,0.7384,0.7387,0.7384,0.7386,123699998.0
2007-09-20 23:38:00,0.7387,0.7387,0.7385,0.7385,116500000.0
2007-09-20 23:39:00,0.7384,0.7385,0.7384,0.7385,18300000.0
2007-09-20 23:40:00,0.7385,0.7385,0.7384,0.7385,39099999.0
2007-09-20 23:41:00,0.73822,0.73836,0.73817,0.73822,312300001.0
2007-09-20 23:42:00,0.7385,0.7385,0.7385,0.7385,13500000.0
2007-09-20 23:43:00,0.7385,0.7385,0.7385,0.7385,13500000.0
2007-09-20 23:44:00,0.7385,0.7385,0.7384,0.7385,89600000.0
2007-09-20 23:45:00,0.7385,0.7385,0.7385,0.7385,11200000.0
2007-09-20 23:46:00,0.7385,0.7386,0.7384,0.7386,83200000.0
2007-09-20 23:47:00,0.7386,0.7386,0.7385,0.7385,76400000.0
2007-09-20 23:48:00,0.7386,0.7386,0.7386,0.7386,28700000.0
2007-09-20 23:49:00,0.7386,0.7386,0.73855,0.73855,32900000.0
2007-09-20 23:50:00,0.7386,0.7386,0.7386,0.7386,19200000.0
2007-09-20 23:51:00,0.7386,0.73865,0.7386,0.73865,29200000.0
2007-09-20 23:52:00,0.73833,0.7385,0.73823,0.73849,541099998.0
2007-09-20 23:53:00,0.73865,0.73865,0.7386,0.7386,67300000.0
2007-09-20 23:54:00,0.7386,0.7386,0.7386,0.7386,30600000.0
2007-09-20 23:55:00,0.7386,0.7386,0.7386,0.7386,29300000.0
2007-09-20 23:56:00,0.7386,0.7386,0.7386,0.7386,19400000.0
2007-09-20 23:57:00,0.7386,0.7386,0.7386,0.7386,29300000.0
2007-09-20 23:58:00,0.7386,0.73865,0.7385,0.7385,112300000.0
2007-09-20 23:59:00,0.7385,0.7386,0.7384,0.73845,212199996.0
2007-09-21 00:00:00,0.7385,0.7385,0.7385,0.7385,3900000.0
2007-09-21 00:01:00,0.7385,0.7385,0.7384,0.7384,42600000.0
2007-09-21 00:02:00,0.7385,0.7385,0.7383,0.73835,96300000.0
2007-09-21 00:03:00,0.73835,0.7384,0.73835,0.7384,55100000.0
2007-09-21 00:04:00,0.7384,0.7384,0.7384,0.7384,32200000.0
2007-09-21 00:05:00,0.7384,0.7384,0.7383,0.73835,91200000.0
2007-09-21 00:06:00,0.73835,0.73845,0.7382,0.7382,246299997.0
2007-09-21 00:07:00,0.7382,0.7382,0.7372,0.73755,112100002.0
2007-09-21 00:08:00,0.7374,0.7376,0.7372,0.7376,108700000.0
2007-09-21 00:09:00,0.7375,0.7377,0.7375,0.7376,60700000.0
2007-09-21 00:10:00,0.7377,0.7377,0.7377,0.7377,10800000.0
2007-09-21 00:11:00,0.7377,0.7377,0.7377,0.7377,10600000.0
2007-09-21 00:12:00,0.73751,0.73765,0.73736,0.73765,515100001.0
2007-09-21 00:13:00,0.73762,0.73764,0.73741,0.73753,501800004.0
2007-09-21 00:14:00,0.7377,0.7378,0.7376,0.7376,119900001.0
2007-09-21 00:15:00,0.7377,0.7377,0.7376,0.7377,92200003.0
2007-09-21 00:16:00,0.7377,0.7377,0.7377,0.7377,70800003.0
2007-09-21 00:17:00,0.7377,0.73795,0.7377,0.7378,86500001.0
2007-09-21 00:18:00,0.7378,0.7382,0.7378,0.7378,130099999.0
2007-09-21 00:19:00,0.7381,0.7382,0.7381,0.7382,43300000.0
2007-09-21 00:20:00,0.7384,0.7384,0.7382,0.73825,95500000.0
2007-09-21 00:21:00,0.73825,0.7385,0.7381,0.7382,183400001.0
2007-09-21 00:22:00,0.7382,0.7382,0.738,0.73805,28800000.0
2007-09-21 00:23:00,0.7381,0.7381,0.738,0.738,10400000.0
2007-09-21 00:24:00,0.738,0.738,0.738,0.738,31200000.0
2007-09-21 00:25:00,0.73778,0.738,0.73767,0.73775,893700005.0
2007-09-21 00:26:00,0.7383,0.7383,0.7383,0.7383,24500000.0
2007-09-21 00:27:00,0.73813,0.73826,0.73789,0.7379,835000000.0
2007-09-21 00:28:00,0.73792,0.73808,0.73791,0.73798,710600009.0
2007-09-21 00:29:00,0.7383,0.7386,0.7382,0.7386,243400000.0
2007-09-21 00:30:00,0.7386,0.7387,0.7386,0.7387,120000000.0
2007-09-21 00:31:00,0.7387,0.7387,0.7386,0.7386,131400000.0
2007-09-21 00:32:00,0.7386,0.7386,0.7385,0.7385,187499998.0
2007-09-21 00:33:00,0.7385,0.7385,0.7384,0.7384,64500000.0
2007-09-21 00:34:00,0.7384,0.7386,0.7384,0.7384,237700000.0
2007-09-21 00:35:00,0.7385,0.7385,0.7384,0.7385,102800000.0
2007-09-21 00:36:00,0.7385,0.7388,0.7385,0.7387,67000000.0
2007-09-21 00:37:00,0.73895,0.73915,0.7389,0.7389,96600000.0
2007-09-21 00:38:00,0.7389,0.7391,0.7389,0.739,87600001.0
2007-09-21 00:39:00,0.7389,0.7389,0.7389,0.7389,19299999.0
2007-09-21 00:40:00,0.7391,0.7391,0.7385,0.7385,237400000.0
2007-09-21 00:41:00,0.73875,0.7388,0.7384,0.7385,420899993.0
2007-09-21 00:42:00,0.7385,0.7385,0.7383,0.7385,153899999.0
2007-09-21 00:43:00,0.7385,0.7385,0.7384,0.7385,166000000.0
2007-09-21 00:44:00,0.7385,0.7389,0.7385,0.73885,245000002.0
2007-09-21 00:45:00,0.7389,0.73905,0.7389,0.7389,128800000.0
2007-09-21 00:46:00,0.739,0.73945,0.739,0.73945,198400000.0
2007-09-21 00:47:00,0.73945,0.73945,0.73945,0.73945,12000000.0
2007-09-21 00:48:00,0.7393,0.7393,0.7392,0.7392,39500000.0
2007-09-21 00:49:00,0.7393,0.7393,0.7388,0.7389,73700000.0
2007-09-21 00:50:00,0.7389,0.7409,0.7389,0.7408,737500002.0
2007-09-21 00:51:00,0.7407,0.7407,0.7403,0.7406,320300000.0
2007-09-21 00:52:00,0.7406,0.7406,0.7404,0.7404,55600000.0
2007-09-21 00:53:00,0.7404,0.7404,0.7401,0.7404,62600001.0
2007-09-21 00:54:00,0.7404,0.7404,0.7401,0.7404,133300000.0
2007-09-21 00:55:00,0.74035,0.7405,0.7401,0.7405,167900000.0
2007-09-21 00:56:00,0.7405,0.74065,0.7404,0.7406,200600000.0
2007-09-21 00:57:00,0.7406,0.741,0.7406,0.7408,142600000.0
2007-09-21 00:58:00,0.7407,0.74095,0.7407,0.74095,392700000.0
2007-09-21 00:59:00,0.7409,0.74105,0.7407,0.74105,68300000.0
2007-09-21 01:00:00,0.74105,0.7412,0.741,0.7411,105600000.0
2007-09-21 01:01:00,0.7411,0.7412,0.74075,0.74075,104400000.0
2007-09-21 01:02:00,0.7406,0.7407,0.7406,0.7407,56400000.0
2007-09-21 01:03:00,0.7407,0.7407,0.7404,0.7405,186800000.0
2007-09-21 01:04:00,0.7404,0.7405,0.7403,0.7403,138000000.0
2007-09-21 01:05:00,0.7404,0.7404,0.7404,0.7404,135400000.0
2007-09-21 01:06:00,0.7404,0.7405,0.7402,0.7405,453300000.0
2007-09-21 01:07:00,0.7405,0.7405,0.7405,0.7405,14200000.0
2007-09-21 01:08:00,0.7405,0.7405,0.7404,0.7404,267800000.0
2007-09-21 01:09:00,0.74045,0.7407,0.74045,0.7407,223200000.0
2007-09-21 01:10:00,0.7407,0.7408,0.74065,0.7408,111899999.0
2007-09-21 01:11:00,0.74075,0.7408,0.7405,0.7408,177099999.0
2007-09-21 01:12:00,0.7408,0.7408,0.74075,0.74075,126399997.0
2007-09-21 01:13:00,0.7408,0.7409,0.7408,0.7409,93900000.0
2007-09-21 01:14:00,0.7409,0.7409,0.7407,0.74085,300799997.0
2007-09-21 01:15:00,0.74085,0.741,0.7407,0.74095,118800000.0
2007-09-21 01:16:00,0.741,0.741,0.7409,0.741,203500001.0
2007-09-21 01:17:00,0.7409,0.741,0.7408,0.7408,171199997.0
2007-09-21 01:18:00,0.7409,0.7409,0.7409,0.7409,14000000.0
2007-09-21 01:19:00,0.7409,0.741,0.7408,0.741,186600001.0
2007-09-21 01:20:00,0.741,0.741,0.7409,0.7409,120800000.0
2007-09-21 01:21:00,0.7409,0.7409,0.7409,0.7409,78400000.0
2007-09-21 01:22:00,0.7409,0.7409,0.7409,0.7409,70400000.0
2007-09-21 01:23:00,0.7409,0.7409,0.7409,0.7409,44100000.0
2007-09-21 01:24:00,0.7409,0.7409,0.7409,0.7409,39800000.0
2007-09-21 01:25:00,0.7409,0.7409,0.7408,0.7408,235600006.0
2007-09-21 01:26:00,0.7408,0.7408,0.7408,0.7408,22299999.0
2007-09-21 01:27:00,0.7408,0.7408,0.7408,0.7408,76800004.0
2007-09-21 01:28:00,0.7408,0.7409,0.7408,0.74085,55200000.0
2007-09-21 01:29:00,0.7409,0.74105,0.7408,0.74105,180300000.0
2007-09-21 01:30:00,0.74105,0.74105,0.741,0.741,60899997.0
2007-09-21 01:31:00,0.741,0.7411,0.741,0.7411,67499999.0
2007-09-21 01:32:00,0.7411,0.74135,0.741,0.7413,128600000.0
2007-09-21 01:33:00,0.7413,0.7416,0.7413,0.74155,147500000.0
2007-09-21 01:34:00,0.74155,0.7416,0.7415,0.7415,101800000.0
2007-09-21 01:35:00,0.7415,0.7418,0.7415,0.7417,191799998.0
2007-09-21 01:36:00,0.7417,0.7418,0.74165,0.74165,204999996.0
2007-09-21 01:37:00,0.7417,0.74175,0.7416,0.7416,50600000.0
2007-09-21 01:38:00,0.7416,0.7416,0.74145,0.74145,83799999.0
2007-09-21 01:39:00,0.74145,0.7415,0.741,0.7413,540200003.0
2007-09-21 01:40:00,0.7414,0.74155,0.7412,0.74135,176400000.0
2007-09-21 01:41:00,0.74135,0.7415,0.7413,0.7414,454099998.0
2007-09-21 01:42:00,0.7414,0.74155,0.7413,0.74155,55399999.0
2007-09-21 01:43:00,0.7415,0.74165,0.7415,0.74165,265700000.0
2007-09-21 01:44:00,0.74165,0.74165,0.7415,0.74165,113299999.0
2007-09-21 01:45:00,0.74165,0.7417,0.7415,0.7417,156000001.0
2007-09-21 01:46:00,0.7417,0.7417,0.7415,0.7417,61600001.0
2007-09-21 01:47:00,0.74165,0.74165,0.741,0.7412,734899998.0
2007-09-21 01:48:00,0.7412,0.7413,0.7411,0.7413,312599998.0
2007-09-21 01:49:00,0.7413,0.74145,0.7412,0.7414,489299999.0
2007-09-21 01:50:00,0.7414,0.7415,0.7412,0.7415,456399998.0
2007-09-21 01:51:00,0.7415,0.74155,0.7414,0.7414,137199999.0
2007-09-21 01:52:00,0.7414,0.7416,0.7414,0.7415,376399993.0
2007-09-21 01:53:00,0.7416,0.7423,0.7416,0.7422,740900003.0
2007-09-21 01:54:00,0.7421,0.7422,0.7421,0.7422,271600001.0
2007-09-21 01:55:00,0.7422,0.74235,0.742,0.7422,272800002.0
2007-09-21 01:56:00,0.7422,0.7429,0.7422,0.74275,658299997.0
2007-09-21 01:57:00,0.74275,0.743,0.7424,0.7429,735899997.0
2007-09-21 01:58:00,0.7429,0.7434,0.7426,0.7433,305300000.0
2007-09-21 01:59:00,0.7435,0.7437,0.7434,0.74355,338400001.0
2007-09-21 02:00:00,0.7436,0.7436,0.7432,0.74335,362500002.0
2007-09-21 02:01:00,0.74335,0.74335,0.7427,0.74295,797299998.0
2007-09-21 02:02:00,0.743,0.743,0.7428,0.7429,370599999.0
2007-09-21 02:03:00,0.743,0.743,0.7425,0.7425,361700001.0
2007-09-21 02:04:00,0.7426,0.7429,0.7426,0.7428,279000002.0
2007-09-21 02:05:00,0.7428,0.743,0.74275,0.7429,522500003.0
2007-09-21 02:06:00,0.7429,0.743,0.7429,0.7429,310900000.0
2007-09-21 02:07:00,0.7426,0.74285,0.74247,0.74279,183100000.0
2007-09-21 02:08:00,0.74278,0.74292,0.74251,0.74264,426800000.0
2007-09-21 02:09:00,0.7429,0.7431,0.7429,0.743,131700000.0
2007-09-21 02:10:00,0.743,0.743,0.74285,0.74285,84900000.0
2007-09-21 02:11:00,0.7429,0.7431,0.7429,0.7431,223499998.0
2007-09-21 02:12:00,0.7431,0.7431,0.743,0.7431,170900000.0
2007-09-21 02:13:00,0.7432,0.7432,0.743,0.743,267299996.0
2007-09-21 02:14:00,0.743,0.7432,0.743,0.7432,352599999.0
2007-09-21 02:15:00,0.7432,0.7437,0.7431,0.7437,1060199986.0
2007-09-21 02:16:00,0.7437,0.7446,0.7437,0.7445,1031999997.0
2007-09-21 02:17:00,0.7445,0.7447,0.7442,0.7445,1495300001.0
2007-09-21 02:18:00,0.7444,0.7445,0.7443,0.7443,305100001.0
2007-09-21 02:19:00,0.7446,0.7448,0.7444,0.7445,521500003.0
2007-09-21 02:20:00,0.7444,0.7444,0.744,0.7441,751099995.0
2007-09-21 02:21:00,0.7442,0.7442,0.744,0.7442,232499995.0
2007-09-21 02:22:00,0.7442,0.7442,0.7441,0.7441,124799996.0
2007-09-21 02:23:00,0.7441,0.7443,0.7441,0.7442,348099995.0
2007-09-21 02:24:00,0.7442,0.7443,0.7442,0.7443,453499996.0
2007-09-21 02:25:00,0.7443,0.7445,0.7443,0.7445,929399998.0
2007-09-21 02:26:00,0.7445,0.7449,0.7443,0.7445,719600002.0
2007-09-21 02:27:00,0.7445,0.7445,0.7444,0.7444,124500000.0
2007-09-21 02:28:00,0.7444,0.7454,0.7444,0.7453,1236399990.0
2007-09-21 02:29:00,0.7453,0.7454,0.7452,0.7454,518099999.0
2007-09-21 02:30:00,0.7454,0.7455,0.7452,0.7454,575699997.0
2007-09-21 02:31:00,0.7454,0.7454,0.7451,0.7453,498499999.0
2007-09-21 02:32:00,0.7453,0.7456,0.7453,0.7456,328299998.0
2007-09-21 02:33:00,0.7456,0.7467,0.7453,0.7453,1190400001.0
2007-09-21 02:34:00,0.7454,0.7456,0.7453,0.7456,288800001.0
2007-09-21 02:35:00,0.7456,0.7457,0.7454,0.7455,689400004.0
2007-09-21 02:36:00,0.7455,0.7458,0.7455,0.7458,400299998.0
2007-09-21 02:37:00,0.7458,0.7462,0.7458,0.746,1051000002.0
2007-09-21 02:38:00,0.746,0.7461,0.7458,0.7461,368199998.0
2007-09-21 02:39:00,0.7461,0.7462,0.7455,0.7458,782899997.0
2007-09-21 02:40:00,0.7458,0.746,0.74555,0.74555,527100002.0
2007-09-21 02:41:00,0.7456,0.7456,0.7455,0.7455,480099993.0
2007-09-21 02:42:00,0.7455,0.7455,0.7453,0.7454,395600001.0
2007-09-21 02:43:00,0.7454,0.7456,0.7454,0.7456,472500006.0
2007-09-21 02:44:00,0.7456,0.7459,0.7454,0.7454,694999998.0
2007-09-21 02:45:00,0.7454,0.7454,0.7453,0.7454,552500001.0
2007-09-21 02:46:00,0.7454,0.7454,0.7453,0.7453,804900005.0
2007-09-21 02:47:00,0.7452,0.7452,0.7448,0.7452,778300000.0
2007-09-21 02:48:00,0.7452,0.7452,0.7448,0.7448,157000000.0
2007-09-21 02:49:00,0.7448,0.7452,0.7447,0.745,205499999.0
2007-09-21 02:50:00,0.745,0.7451,0.7446,0.7447,698400001.0
2007-09-21 02:51:00,0.74465,0.7447,0.7444,0.7445,620599996.0
2007-09-21 02:52:00,0.7445,0.7445,0.7437,0.74375,847300000.0
2007-09-21 02:53:00,0.7438,0.7439,0.74365,0.7438,377900000.0
2007-09-21 02:54:00,0.7438,0.7441,0.7438,0.7441,1245299993.0
2007-09-21 02:55:00,0.7441,0.7444,0.744,0.7443,957000003.0
2007-09-21 02:56:00,0.7443,0.7444,0.7441,0.7441,770200006.0
2007-09-21 02:57:00,0.7441,0.7442,0.744,0.7441,356900002.0
2007-09-21 02:58:00,0.7442,0.7442,0.7439,0.7441,854600000.0
2007-09-21 02:59:00,0.7441,0.7441,0.744,0.744,136000000.0
2007-09-21 03:00:00,0.744,0.7442,0.744,0.7442,345200002.0
2007-09-21 03:01:00,0.7442,0.7442,0.7441,0.7442,152100005.0
2007-09-21 03:02:00,0.7442,0.7442,0.74405,0.7442,226900007.0
2007-09-21 03:03:00,0.74415,0.7443,0.7441,0.7443,280200003.0
2007-09-21 03:04:00,0.7443,0.7443,0.74395,0.74395,287399994.0
2007-09-21 03:05:00,0.744,0.7441,0.7439,0.7439,196500001.0
2007-09-21 03:06:00,0.7439,0.744,0.7436,0.7439,415300000.0
2007-09-21 03:07:00,0.7439,0.7439,0.7437,0.7438,483400001.0
2007-09-21 03:08:00,0.7438,0.7439,0.7435,0.74385,443399999.0
2007-09-21 03:09:00,0.74385,0.74385,0.7438,0.74385,18600000.0
2007-09-21 03:10:00,0.7439,0.744,0.7439,0.744,35700000.0
2007-09-21 03:11:00,0.744,0.744,0.744,0.744,49400000.0
2007-09-21 03:12:00,0.744,0.7441,0.7439,0.744,265699998.0
2007-09-21 03:13:00,0.744,0.744,0.744,0.744,56700000.0
2007-09-21 03:14:00,0.744,0.744,0.7437,0.7437,275100000.0
2007-09-21 03:15:00,0.7437,0.7438,0.7435,0.7436,312000001.0
2007-09-21 03:16:00,0.7436,0.7437,0.7435,0.7435,290100000.0
2007-09-21 03:17:00,0.7435,0.7435,0.7432,0.7432,195600000.0
2007-09-21 03:18:00,0.7432,0.7433,0.7432,0.7433,285599999.0
2007-09-21 03:19:00,0.7433,0.7434,0.7431,0.7433,67100000.0
2007-09-21 03:20:00,0.7433,0.7434,0.7432,0.7432,221800003.0
2007-09-21 03:21:00,0.7432,0.7433,0.7431,0.7433,328300005.0
2007-09-21 03:22:00,0.7432,0.7433,0.7432,0.7433,129900007.0
2007-09-21 03:23:00,0.7433,0.7433,0.7432,0.7432,71900003.0
2007-09-21 03:24:00,0.7433,0.7433,0.7432,0.7433,24300000.0
2007-09-21 03:25:00,0.7433,0.7434,0.7432,0.7434,346800000.0
2007-09-21 03:26:00,0.74335,0.74335,0.7431,0.7433,342100004.0
2007-09-21 03:27:00,0.7433,0.7433,0.7431,0.7432,490300008.0
2007-09-21 03:28:00,0.7432,0.7434,0.7431,0.7434,504099999.0
2007-09-21 03:29:00,0.7434,0.7437,0.743,0.74365,657700006.0
2007-09-21 03:30:00,0.7437,0.7437,0.7434,0.7435,243500004.0
2007-09-21 03:31:00,0.7436,0.7437,0.7433,0.74345,1007300002.0
2007-09-21 03:32:00,0.7435,0.7435,0.7435,0.7435,167100005.0
2007-09-21 03:33:00,0.7436,0.7437,0.7434,0.7436,749300005.0
2007-09-21 03:34:00,0.7436,0.7436,0.7434,0.7434,544800003.0
2007-09-21 03:35:00,0.7434,0.7435,0.7434,0.7434,240299999.0
2007-09-21 03:36:00,0.7434,0.7434,0.7432,0.7433,499200005.0
2007-09-21 03:37:00,0.7433,0.7434,0.74315,0.7432,240999999.0
2007-09-21 03:38:00,0.7433,0.7434,0.7433,0.7434,214599998.0
2007-09-21 03:39:00,0.7434,0.7434,0.7434,0.7434,16100000.0
2007-09-21 03:40:00,0.7434,0.7434,0.7434,0.7434,20300000.0
2007-09-21 03:41:00,0.7434,0.7436,0.7434,0.7435,468200000.0
2007-09-21 03:42:00,0.7435,0.7436,0.7434,0.74355,300599999.0
2007-09-21 03:43:00,0.7436,0.7441,0.7435,0.7441,570199995.0
2007-09-21 03:44:00,0.7441,0.7441,0.7441,0.7441,65600000.0
2007-09-21 03:45:00,0.7441,0.7441,0.7441,0.7441,160099997.0
2007-09-21 03:46:00,0.7441,0.74455,0.7441,0.74435,320799998.0
2007-09-21 03:47:00,0.7444,0.7444,0.7442,0.7442,447099992.0
2007-09-21 03:48:00,0.74415,0.7442,0.74415,0.7442,94699999.0
2007-09-21 03:49:00,0.7442,0.7442,0.7438,0.7441,449599995.0
2007-09-21 03:50:00,0.7441,0.74415,0.7438,0.7438,386499997.0
2007-09-21 03:51:00,0.7438,0.7439,0.7433,0.7434,375695660.0
2007-09-21 03:52:00,0.7434,0.7434,0.7433,0.7433,438400007.0
2007-09-21 03:53:00,0.7433,0.7433,0.7432,0.7433,602899994.0
2007-09-21 03:54:00,0.7432,0.7433,0.7432,0.7432,509299994.0
2007-09-21 03:55:00,0.7432,0.7432,0.743,0.7432,542299998.0
2007-09-21 03:56:00,0.7432,0.7432,0.7432,0.7432,392600007.0
2007-09-21 03:57:00,0.7432,0.7432,0.7431,0.7432,128200002.0
2007-09-21 03:58:00,0.7432,0.7432,0.7432,0.7432,50800000.0
2007-09-21 03:59:00,0.7432,0.7432,0.7432,0.7432,11100000.0
2007-09-21 04:00:00,0.7432,0.7433,0.7432,0.7432,348700000.0
2007-09-21 04:01:00,0.7432,0.7433,0.7432,0.7433,76400000.0
2007-09-21 04:02:00,0.7433,0.7434,0.7433,0.7433,211000001.0
2007-09-21 04:03:00,0.7433,0.7433,0.7432,0.7432,103000000.0
2007-09-21 04:04:00,0.7433,0.7433,0.7433,0.7433,76000000.0
2007-09-21 04:05:00,0.7433,0.7433,0.7432,0.7433,68600000.0
2007-09-21 04:06:00,0.7433,0.7433,0.7432,0.7432,315600002.0
2007-09-21 04:07:00,0.7432,0.7432,0.7431,0.7431,342200001.0
2007-09-21 04:08:00,0.7431,0.7431,0.74285,0.743,211299999.0
2007-09-21 04:09:00,0.743,0.743,0.7428,0.7429,200200001.0
2007-09-21 04:10:00,0.7429,0.743,0.7427,0.7428,303399997.0
2007-09-21 04:11:00,0.7428,0.7429,0.7427,0.7429,310600003.0
2007-09-21 04:12:00,0.7429,0.7429,0.7421,0.7424,363000000.0
2007-09-21 04:13:00,0.7424,0.7425,0.7424,0.7425,267000004.0
2007-09-21 04:14:00,0.7425,0.7425,0.7424,0.7425,333800001.0
2007-09-21 04:15:00,0.7425,0.7425,0.7421,0.7423,300200003.0
2007-09-21 04:16:00,0.7423,0.7423,0.7414,0.7416,754999995.0
2007-09-21 04:17:00,0.7416,0.7417,0.74115,0.74145,849299999.0
2007-09-21 04:18:00,0.7415,0.7416,0.7413,0.7416,733700003.0
2007-09-21 04:19:00,0.7416,0.7416,0.74145,0.74145,299799999.0
2007-09-21 04:20:00,0.7415,0.7416,0.7414,0.7415,170499999.0
2007-09-21 04:21:00,0.7415,0.7416,0.7413,0.7413,521000007.0
2007-09-21 04:22:00,0.74125,0.7414,0.74125,0.7414,128299999.0
2007-09-21 04:23:00,0.74135,0.7414,0.7412,0.7412,293900002.0
2007-09-21 04:24:00,0.7412,0.7412,0.741,0.7411,379800001.0
2007-09-21 04:25:00,0.7411,0.7411,0.741,0.741,146600001.0
2007-09-21 04:26:00,0.7411,0.7412,0.741,0.7412,151699996.0
2007-09-21 04:27:00,0.7412,0.7413,0.741,0.7413,697699992.0
2007-09-21 04:28:00,0.7413,0.7413,0.7411,0.7411,490799998.0
2007-09-21 04:29:00,0.7411,0.7414,0.7411,0.7414,269899998.0
2007-09-21 04:30:00,0.7414,0.7416,0.7413,0.7414,623399989.0
2007-09-21 04:31:00,0.7415,0.7416,0.7415,0.7416,314400006.0
2007-09-21 04:32:00,0.7416,0.7418,0.7415,0.74155,294699999.0
2007-09-21 04:33:00,0.7416,0.7416,0.7413,0.7413,443199991.0
2007-09-21 04:34:00,0.7412,0.7415,0.7412,0.7414,484899997.0
2007-09-21 04:35:00,0.7414,0.7414,0.7411,0.7412,1117100012.0
2007-09-21 04:36:00,0.7412,0.7412,0.7411,0.7411,290200000.0
2007-09-21 04:37:00,0.741,0.7412,0.741,0.7411,351400000.0
2007-09-21 04:38:00,0.7412,0.7412,0.7411,0.7412,695799997.0
2007-09-21 04:39:00,0.7411,0.7414,0.7411,0.7414,662699995.0
2007-09-21 04:40:00,0.7414,0.7417,0.7414,0.7417,114999999.0
2007-09-21 04:41:00,0.7417,0.74185,0.7415,0.7415,248399998.0
2007-09-21 04:42:00,0.7415,0.7416,0.7415,0.7416,30500000.0
2007-09-21 04:43:00,0.7415,0.7417,0.7415,0.7417,284000000.0
2007-09-21 04:44:00,0.7417,0.7417,0.7416,0.7416,312200005.0
2007-09-21 04:45:00,0.7416,0.7421,0.7416,0.7419,322200001.0
2007-09-21 04:46:00,0.7419,0.7426,0.7419,0.7424,721799999.0
2007-09-21 04:47:00,0.7424,0.7424,0.74205,0.74205,553300000.0
2007-09-21 04:48:00,0.74205,0.7423,0.74195,0.7423,251299997.0
2007-09-21 04:49:00,0.7423,0.7425,0.7421,0.7425,219599997.0
2007-09-21 04:50:00,0.7425,0.7425,0.7424,0.7424,113899998.0
2007-09-21 04:51:00,0.7424,0.7424,0.7424,0.7424,104599998.0
2007-09-21 04:52:00,0.7424,0.7424,0.7422,0.7423,282800001.0
2007-09-21 04:53:00,0.7422,0.7422,0.74195,0.74205,206600001.0
2007-09-21 04:54:00,0.74205,0.7422,0.74205,0.74215,207600003.0
2007-09-21 04:55:00,0.7421,0.7422,0.7419,0.7421,434499995.0
2007-09-21 04:56:00,0.7421,0.7422,0.7421,0.7422,175000003.0
2007-09-21 04:57:00,0.7422,0.7424,0.7421,0.7422,754599990.0
2007-09-21 04:58:00,0.7422,0.7423,0.74205,0.7423,271899998.0
2007-09-21 04:59:00,0.7423,0.7423,0.7423,0.7423,58500000.0
2007-09-21 05:00:00,0.7423,0.7424,0.74225,0.7424,153200000.0
2007-09-21 05:01:00,0.74235,0.7424,0.74235,0.7424,144599998.0
2007-09-21 05:02:00,0.7424,0.7424,0.7424,0.7424,246699999.0
2007-09-21 05:03:00,0.7424,0.7425,0.7424,0.7425,209700003.0
2007-09-21 05:04:00,0.7425,0.7427,0.7425,0.7426,400099998.0
2007-09-21 05:05:00,0.7425,0.7425,0.7424,0.7424,103999998.0
2007-09-21 05:06:00,0.7425,0.7425,0.74245,0.74245,85600001.0
2007-09-21 05:07:00,0.7425,0.7426,0.74245,0.74255,52700000.0
2007-09-21 05:08:00,0.74236,0.74236,0.74208,0.74208,124600000.0
2007-09-21 05:09:00,0.7426,0.7426,0.7424,0.7424,168200000.0
2007-09-21 05:10:00,0.7424,0.7424,0.7423,0.7423,279299996.0
2007-09-21 05:11:00,0.7423,0.7424,0.7423,0.7424,123700000.0
2007-09-21 05:12:00,0.7424,0.7425,0.74235,0.7425,186900000.0
2007-09-21 05:13:00,0.7425,0.7425,0.74245,0.7425,59899999.0
2007-09-21 05:14:00,0.7425,0.7425,0.7425,0.7425,69300000.0
2007-09-21 05:15:00,0.7424,0.7424,0.7423,0.7423,52100000.0
2007-09-21 05:16:00,0.7424,0.7424,0.7423,0.7424,14700000.0
2007-09-21 05:17:00,0.7424,0.7425,0.7424,0.7424,100899999.0
2007-09-21 05:18:00,0.7424,0.7425,0.7424,0.7425,184799998.0
2007-09-21 05:19:00,0.74245,0.7425,0.74245,0.7425,227299999.0
2007-09-21 05:20:00,0.7425,0.7425,0.7423,0.7423,208999997.0
2007-09-21 05:21:00,0.7425,0.7425,0.7424,0.7424,219600003.0
2007-09-21 05:22:00,0.7424,0.7426,0.7424,0.7426,382800004.0
2007-09-21 05:23:00,0.7426,0.7426,0.7425,0.7426,212799999.0
2007-09-21 05:24:00,0.74255,0.7426,0.74255,0.7426,67899997.0
2007-09-21 05:25:00,0.7426,0.7426,0.74255,0.74255,108099997.0
2007-09-21 05:26:00,0.7426,0.7426,0.7426,0.7426,27299999.0
2007-09-21 05:27:00,0.7426,0.7426,0.7426,0.7426,343899994.0
2007-09-21 05:28:00,0.7426,0.7426,0.7425,0.7426,291199998.0
2007-09-21 05:29:00,0.7426,0.7426,0.7425,0.7426,147100001.0
2007-09-21 05:30:00,0.7426,0.7427,0.7425,0.7427,132800001.0
2007-09-21 05:31:00,0.7426,0.7427,0.7426,0.7427,161999998.0
2007-09-21 05:32:00,0.7429,0.7431,0.7428,0.743,734600004.0
2007-09-21 05:33:00,0.743,0.7431,0.7429,0.74305,808999991.0
2007-09-21 05:34:00,0.7431,0.7434,0.743,0.7431,884699996.0
2007-09-21 05:35:00,0.7431,0.7432,0.7431,0.7432,138800000.0
2007-09-21 05:36:00,0.7432,0.7432,0.7431,0.7432,236200001.0
2007-09-21 05:37:00,0.7432,0.7433,0.743,0.7431,736600009.0
2007-09-21 05:38:00,0.7431,0.7432,0.7431,0.7431,473599997.0
2007-09-21 05:39:00,0.7431,0.7431,0.7427,0.7427,189799999.0
2007-09-21 05:40:00,0.7427,0.7427,0.7424,0.7425,289200000.0
2007-09-21 05:41:00,0.7424,0.7425,0.7424,0.7425,36300000.0
2007-09-21 05:42:00,0.7424,0.7425,0.7424,0.7424,57000000.0
2007-09-21 05:43:00,0.7425,0.7425,0.74245,0.7425,137100000.0
2007-09-21 05:44:00,0.7425,0.7425,0.7424,0.7424,116100000.0
2007-09-21 05:45:00,0.7424,0.7425,0.7421,0.7421,99400000.0
2007-09-21 05:46:00,0.7419,0.74201,0.74176,0.74176,148799998.0
2007-09-21 05:47:00,0.74225,0.74232,0.74224,0.74232,68200000.0
2007-09-21 05:48:00,0.7424,0.7424,0.7423,0.7423,124299999.0
2007-09-21 05:49:00,0.7421,0.7423,0.7421,0.7423,78200001.0
2007-09-21 05:50:00,0.7423,0.7423,0.7423,0.7423,70500000.0
2007-09-21 05:51:00,0.74225,0.74225,0.742,0.742,272099999.0
2007-09-21 05:52:00,0.7421,0.7422,0.7419,0.7421,118200000.0
2007-09-21 05:53:00,0.7421,0.7421,0.7421,0.7421,77400001.0
2007-09-21 05:54:00,0.7421,0.7422,0.7421,0.7421,105900001.0
2007-09-21 05:55:00,0.7421,0.7421,0.742,0.7421,53200000.0
2007-09-21 05:56:00,0.7421,0.7422,0.7421,0.7422,118600001.0
2007-09-21 05:57:00,0.7422,0.7422,0.7421,0.7421,68100000.0
2007-09-21 05:58:00,0.7421,0.7421,0.7419,0.742,137299998.0
2007-09-21 05:59:00,0.742,0.742,0.742,0.742,139199996.0
2007-09-21 06:00:00,0.7419,0.742,0.7418,0.7418,139500001.0
2007-09-21 06:01:00,0.7418,0.7419,0.7418,0.7418,62500000.0
2007-09-21 06:02:00,0.7417,0.7417,0.74165,0.7417,34200000.0
2007-09-21 06:03:00,0.7418,0.7418,0.7412,0.7413,777600001.0
2007-09-21 06:04:00,0.7413,0.7414,0.7412,0.7414,147199999.0
2007-09-21 06:05:00,0.7414,0.7414,0.7413,0.7414,222699999.0
2007-09-21 06:06:00,0.7414,0.74165,0.7414,0.7416,368999997.0
2007-09-21 06:07:00,0.7416,0.7416,0.7415,0.7415,317000001.0
2007-09-21 06:08:00,0.7415,0.7415,0.7414,0.7414,83599999.0
2007-09-21 06:09:00,0.7414,0.74165,0.7414,0.7415,365000000.0
2007-09-21 06:10:00,0.7415,0.7416,0.7413,0.7416,334799994.0
2007-09-21 06:11:00,0.7416,0.7416,0.7416,0.7416,49000000.0
2007-09-21 06:12:00,0.7416,0.7416,0.7415,0.7415,86500000.0
2007-09-21 06:13:00,0.7414,0.7415,0.7414,0.7415,165700001.0
2007-09-21 06:14:00,0.7415,0.7417,0.7415,0.7415,150200003.0
2007-09-21 06:15:00,0.74132,0.74146,0.74102,0.74136,187900000.0
2007-09-21 06:16:00,0.7417,0.74205,0.7417,0.742,396999994.0
2007-09-21 06:17:00,0.742,0.74215,0.74185,0.74215,148099997.0
2007-09-21 06:18:00,0.7422,0.7422,0.74215,0.74215,71700000.0
2007-09-21 06:19:00,0.7422,0.7422,0.7422,0.7422,108000000.0
2007-09-21 06:20:00,0.7422,0.7422,0.7421,0.7421,168800002.0
2007-09-21 06:21:00,0.742,0.7421,0.742,0.7421,134499998.0
2007-09-21 06:22:00,0.7421,0.7423,0.742,0.7423,235499999.0
2007-09-21 06:23:00,0.7423,0.7423,0.7423,0.7423,129299994.0
2007-09-21 06:24:00,0.74235,0.7424,0.7421,0.7421,224500001.0
2007-09-21 06:25:00,0.7422,0.7427,0.7422,0.7425,516500000.0
2007-09-21 06:26:00,0.7425,0.74275,0.7425,0.74275,200400001.0
2007-09-21 06:27:00,0.7428,0.7432,0.7427,0.7432,522899994.0
2007-09-21 06:28:00,0.7433,0.74345,0.74325,0.74345,443999999.0
2007-09-21 06:29:00,0.7435,0.74405,0.7434,0.744,789200001.0
2007-09-21 06:30:00,0.744,0.7446,0.744,0.7444,780900003.0
2007-09-21 06:31:00,0.7444,0.7444,0.7442,0.7442,279899996.0
2007-09-21 06:32:00,0.7442,0.7442,0.7434,0.7438,546600001.0
2007-09-21 06:33:00,0.7437,0.74395,0.7435,0.7438,583699997.0
2007-09-21 06:34:00,0.7438,0.74395,0.7438,0.74385,320499998.0
2007-09-21 06:35:00,0.7438,0.744,0.7436,0.744,348499998.0
2007-09-21 06:36:00,0.744,0.7441,0.744,0.7441,299399997.0
2007-09-21 06:37:00,0.74405,0.7441,0.74405,0.7441,263199995.0
2007-09-21 06:38:00,0.74405,0.7441,0.74375,0.7441,965599995.0
2007-09-21 06:39:00,0.7441,0.7441,0.74395,0.744,130700000.0
2007-09-21 06:40:00,0.74395,0.744,0.74385,0.744,164799999.0
2007-09-21 06:41:00,0.7439,0.7441,0.7438,0.7439,358099997.0
2007-09-21 06:42:00,0.7439,0.744,0.7438,0.7439,201999999.0
2007-09-21 06:43:00,0.7439,0.7439,0.7437,0.7437,127999999.0
2007-09-21 06:44:00,0.7436,0.7437,0.7434,0.7434,215399999.0
2007-09-21 06:45:00,0.74293,0.74332,0.74293,0.74325,214800000.0
2007-09-21 06:46:00,0.74327,0.74334,0.74318,0.74326,133700000.0
2007-09-21 06:47:00,0.7436,0.7436,0.7436,0.7436,99599997.0
2007-09-21 06:48:00,0.7436,0.74365,0.7435,0.74365,250199995.0
2007-09-21 06:49:00,0.74365,0.7438,0.7436,0.7436,63100000.0
2007-09-21 06:50:00,0.7436,0.7438,0.74355,0.74375,339200000.0
2007-09-21 06:51:00,0.74375,0.7438,0.7437,0.7438,158599998.0
2007-09-21 06:52:00,0.7438,0.744,0.7437,0.744,153000000.0
2007-09-21 06:53:00,0.744,0.7442,0.7438,0.74405,432799998.0
2007-09-21 06:54:00,0.7441,0.7442,0.7438,0.7439,610400000.0
2007-09-21 06:55:00,0.7439,0.7439,0.7438,0.7439,267000003.0
2007-09-21 06:56:00,0.7439,0.7439,0.7435,0.7438,664099993.0
2007-09-21 06:57:00,0.7438,0.7438,0.74365,0.74365,73899998.0
2007-09-21 06:58:00,0.7437,0.7439,0.7437,0.7437,420499994.0
2007-09-21 06:59:00,0.7437,0.7437,0.7437,0.7437,19000000.0
2007-09-21 07:00:00,0.7437,0.7437,0.7435,0.7436,257899997.0
2007-09-21 07:01:00,0.7436,0.7439,0.7434,0.7439,239700002.0
2007-09-21 07:02:00,0.7439,0.7439,0.7438,0.7439,195599998.0
2007-09-21 07:03:00,0.7439,0.7441,0.7438,0.7438,610399995.0
2007-09-21 07:04:00,0.7438,0.7439,0.7438,0.7438,252800000.0
2007-09-21 07:05:00,0.7438,0.7438,0.7438,0.7438,52000000.0
2007-09-21 07:06:00,0.7438,0.7439,0.7435,0.74355,438199994.0
2007-09-21 07:07:00,0.7435,0.74355,0.7432,0.7432,256999998.0
2007-09-21 07:08:00,0.7432,0.74325,0.7429,0.7429,107500000.0
2007-09-21 07:09:00,0.7434,0.7434,0.743,0.743,239700004.0
2007-09-21 07:10:00,0.743,0.743,0.743,0.743,112000000.0
2007-09-21 07:11:00,0.743,0.7434,0.743,0.7434,86200000.0
2007-09-21 07:12:00,0.7434,0.7434,0.7434,0.7434,72900000.0
2007-09-21 07:13:00,0.7434,0.7436,0.74335,0.7436,96499998.0
2007-09-21 07:14:00,0.7436,0.7436,0.74355,0.74355,123900000.0
2007-09-21 07:15:00,0.7436,0.7436,0.7434,0.7434,125800001.0
2007-09-21 07:16:00,0.7435,0.7435,0.7433,0.74345,246100002.0
2007-09-21 07:17:00,0.74345,0.74345,0.74325,0.74325,330200002.0
2007-09-21 07:18:00,0.74325,0.74325,0.7428,0.7428,179200002.0
2007-09-21 07:19:00,0.7428,0.7434,0.7428,0.7434,301000001.0
2007-09-21 07:20:00,0.7434,0.7434,0.7432,0.7432,145999999.0
2007-09-21 07:21:00,0.74315,0.74315,0.7429,0.743,218799999.0
2007-09-21 07:22:00,0.743,0.7433,0.743,0.7433,284899999.0
2007-09-21 07:23:00,0.7433,0.7433,0.74285,0.74285,240799999.0
2007-09-21 07:24:00,0.74285,0.7429,0.74285,0.7429,47800001.0
2007-09-21 07:25:00,0.74285,0.7429,0.7424,0.7429,705499990.0
2007-09-21 07:26:00,0.7429,0.7432,0.7428,0.743,476399990.0
2007-09-21 07:27:00,0.743,0.7432,0.743,0.743,520299989.0
2007-09-21 07:28:00,0.743,0.743,0.7422,0.7424,579399999.0
2007-09-21 07:29:00,0.7424,0.7426,0.7418,0.742,928299993.0
2007-09-21 07:30:00,0.7419,0.7422,0.7419,0.742,462099992.0
2007-09-21 07:31:00,0.742,0.7423,0.742,0.7423,97899999.0
2007-09-21 07:32:00,0.7423,0.7425,0.7423,0.7423,149999998.0
2007-09-21 07:33:00,0.7423,0.7423,0.7423,0.7423,3200000.0
2007-09-21 07:34:00,0.7423,0.74245,0.7423,0.74245,21600000.0
2007-09-21 07:35:00,0.74245,0.74245,0.7424,0.7424,61000000.0
2007-09-21 07:36:00,0.74213,0.74244,0.74196,0.74205,454400000.0
2007-09-21 07:37:00,0.7425,0.7426,0.7425,0.7426,209999997.0
2007-09-21 07:38:00,0.7426,0.7426,0.7426,0.7426,140999998.0
2007-09-21 07:39:00,0.74275,0.74285,0.7426,0.7427,501800002.0
2007-09-21 07:40:00,0.7427,0.743,0.7426,0.7429,418099996.0
2007-09-21 07:41:00,0.7429,0.743,0.7429,0.743,198199997.0
2007-09-21 07:42:00,0.743,0.743,0.743,0.743,12300000.0
2007-09-21 07:43:00,0.743,0.7431,0.743,0.743,147699995.0
2007-09-21 07:44:00,0.743,0.743,0.7429,0.7429,71399999.0
2007-09-21 07:45:00,0.743,0.7431,0.7429,0.7431,69700001.0
2007-09-21 07:46:00,0.7431,0.7437,0.7431,0.7437,765499990.0
2007-09-21 07:47:00,0.7437,0.7437,0.7435,0.7436,379699998.0
2007-09-21 07:48:00,0.7436,0.7439,0.7436,0.7438,316099999.0
2007-09-21 07:49:00,0.7438,0.7439,0.7438,0.7438,49800001.0
2007-09-21 07:50:00,0.7438,0.7438,0.7428,0.74305,544100000.0
2007-09-21 07:51:00,0.74305,0.7433,0.7429,0.7429,448399995.0
2007-09-21 07:52:00,0.7428,0.74325,0.7428,0.7429,566299999.0
2007-09-21 07:53:00,0.743,0.7434,0.7429,0.7434,417799996.0
2007-09-21 07:54:00,0.7434,0.7434,0.7432,0.7434,340399995.0
2007-09-21 07:55:00,0.7434,0.7435,0.7434,0.7434,203699999.0
2007-09-21 07:56:00,0.7435,0.7438,0.7435,0.7438,419699999.0
2007-09-21 07:57:00,0.7438,0.7438,0.74365,0.7437,478099998.0
2007-09-21 07:58:00,0.7437,0.7438,0.7437,0.7438,323999996.0
2007-09-21 07:59:00,0.7438,0.7445,0.7437,0.7444,1235500006.0
2007-09-21 08:00:00,0.7444,0.7446,0.7443,0.7445,274299998.0
2007-09-21 08:01:00,0.7445,0.7445,0.7444,0.7445,296400003.0
2007-09-21 08:02:00,0.74445,0.7446,0.74445,0.7446,509800002.0
2007-09-21 08:03:00,0.7446,0.74485,0.7442,0.7443,1122399995.0
2007-09-21 08:04:00,0.7444,0.7446,0.7443,0.7446,394700001.0
2007-09-21 08:05:00,0.7446,0.7446,0.7444,0.7444,265199998.0
2007-09-21 08:06:00,0.7444,0.7444,0.74415,0.7442,273400002.0
2007-09-21 08:07:00,0.7442,0.7442,0.7442,0.7442,82500000.0
2007-09-21 08:08:00,0.7442,0.7443,0.7441,0.7443,474200000.0
2007-09-21 08:09:00,0.7443,0.7443,0.7441,0.7443,832700000.0
2007-09-21 08:10:00,0.7443,0.7443,0.7442,0.7443,238599995.0
2007-09-21 08:11:00,0.7443,0.7443,0.7442,0.7443,228800000.0
2007-09-21 08:12:00,0.7443,0.7443,0.7442,0.7443,1125000008.0
2007-09-21 08:13:00,0.7443,0.7443,0.7442,0.7443,399100003.0
2007-09-21 08:14:00,0.74425,0.7444,0.74425,0.7443,158700000.0
2007-09-21 08:15:00,0.7443,0.7443,0.744,0.744,577700008.0
2007-09-21 08:16:00,0.744,0.7441,0.744,0.7441,58400001.0
2007-09-21 08:17:00,0.7441,0.7442,0.7441,0.7441,421000010.0
2007-09-21 08:18:00,0.7441,0.7442,0.744,0.7441,358300000.0
2007-09-21 08:19:00,0.7441,0.7442,0.7441,0.7442,243299998.0
2007-09-21 08:20:00,0.7442,0.7442,0.7441,0.7442,234899997.0
2007-09-21 08:21:00,0.7442,0.7442,0.7439,0.7442,324900000.0
2007-09-21 08:22:00,0.7442,0.7442,0.7441,0.7441,346099996.0
2007-09-21 08:23:00,0.7441,0.7441,0.7439,0.7439,137899997.0
2007-09-21 08:24:00,0.7441,0.7441,0.744,0.7441,708799998.0
2007-09-21 08:25:00,0.7441,0.7441,0.7439,0.7441,385900000.0
2007-09-21 08:26:00,0.7441,0.7441,0.7439,0.7441,170999999.0
2007-09-21 08:27:00,0.7441,0.7442,0.7439,0.7441,926799993.0
2007-09-21 08:28:00,0.7441,0.7441,0.744,0.744,674199998.0
2007-09-21 08:29:00,0.744,0.7441,0.7439,0.7441,1000899975.0
2007-09-21 08:30:00,0.7441,0.7441,0.744,0.744,297899999.0
2007-09-21 08:31:00,0.744,0.7442,0.744,0.7441,181100003.0
2007-09-21 08:32:00,0.7441,0.7442,0.74395,0.7442,465100005.0
2007-09-21 08:33:00,0.7442,0.7447,0.744,0.7445,2006899993.0
2007-09-21 08:34:00,0.7445,0.7445,0.7443,0.7444,932100002.0
2007-09-21 08:35:00,0.7444,0.7446,0.7444,0.7445,585800000.0
2007-09-21 08:36:00,0.7445,0.7446,0.7444,0.74445,811399998.0
2007-09-21 08:37:00,0.74445,0.7446,0.7444,0.7446,748599997.0
2007-09-21 08:38:00,0.7446,0.7446,0.7444,0.7445,469599991.0
2007-09-21 08:39:00,0.7444,0.7445,0.7437,0.7438,1538700002.0
2007-09-21 08:40:00,0.7438,0.744,0.74365,0.7439,683600000.0
2007-09-21 08:41:00,0.7439,0.7441,0.7437,0.7441,450600003.0
2007-09-21 08:42:00,0.74405,0.74405,0.7437,0.7439,937499999.0
2007-09-21 08:43:00,0.744,0.744,0.7439,0.7439,543200004.0
2007-09-21 08:44:00,0.7439,0.744,0.74385,0.7439,645499997.0
2007-09-21 08:45:00,0.7439,0.7441,0.7439,0.7441,474700001.0
2007-09-21 08:46:00,0.7441,0.7441,0.74395,0.74395,242300001.0
2007-09-21 08:47:00,0.744,0.744,0.74385,0.744,254899999.0
2007-09-21 08:48:00,0.744,0.744,0.7439,0.7439,725599998.0
2007-09-21 08:49:00,0.7439,0.7441,0.7439,0.7441,1220199994.0
2007-09-21 08:50:00,0.7441,0.7441,0.7439,0.74405,617600001.0
2007-09-21 08:51:00,0.7441,0.7441,0.74405,0.7441,141400000.0
2007-09-21 08:52:00,0.7441,0.7442,0.744,0.7442,362599997.0
2007-09-21 08:53:00,0.7442,0.7443,0.7441,0.7442,194699999.0
2007-09-21 08:54:00,0.7443,0.7444,0.7443,0.7444,148400000.0
2007-09-21 08:55:00,0.7444,0.7444,0.7441,0.7441,84400000.0
2007-09-21 08:56:00,0.7442,0.7443,0.7441,0.7442,435699999.0
2007-09-21 08:57:00,0.7442,0.7443,0.74395,0.7441,1340399998.0
2007-09-21 08:58:00,0.7441,0.7442,0.7439,0.7439,636499998.0
2007-09-21 08:59:00,0.7439,0.7442,0.7438,0.7442,339699997.0
2007-09-21 09:00:00,0.7443,0.7444,0.7441,0.7441,419399999.0
2007-09-21 09:01:00,0.7441,0.7441,0.7439,0.7439,457299999.0
2007-09-21 09:02:00,0.7439,0.7439,0.7435,0.7437,1211699985.0
2007-09-21 09:03:00,0.74365,0.744,0.74355,0.7439,581599997.0
2007-09-21 09:04:00,0.7439,0.7439,0.7432,0.7432,1199699998.0
2007-09-21 09:05:00,0.7432,0.7434,0.7431,0.7434,1392700005.0
2007-09-21 09:06:00,0.7434,0.7434,0.743,0.7431,1403900007.0
2007-09-21 09:07:00,0.7432,0.7432,0.74305,0.74315,816999998.0
2007-09-21 09:08:00,0.74315,0.7433,0.743,0.7433,830100006.0
2007-09-21 09:09:00,0.7433,0.7433,0.7429,0.7431,1388400002.0
2007-09-21 09:10:00,0.7431,0.7431,0.7428,0.743,493199998.0
2007-09-21 09:11:00,0.743,0.7432,0.7428,0.7432,1341799990.0
2007-09-21 09:12:00,0.7432,0.7435,0.7432,0.7434,792500003.0
2007-09-21 09:13:00,0.7434,0.7434,0.74295,0.743,646199997.0
2007-09-21 09:14:00,0.7431,0.7432,0.743,0.7431,132400000.0
2007-09-21 09:15:00,0.7431,0.7432,0.743,0.7432,196600000.0
2007-09-21 09:16:00,0.7432,0.7432,0.7431,0.7432,118499999.0
2007-09-21 09:17:00,0.7432,0.7433,0.7432,0.7432,995900011.0
2007-09-21 09:18:00,0.7432,0.7433,0.7432,0.7432,531300003.0
2007-09-21 09:19:00,0.7432,0.7433,0.7432,0.7433,355300002.0
2007-09-21 09:20:00,0.7433,0.7434,0.7433,0.7433,795800007.0
2007-09-21 09:21:00,0.7433,0.7434,0.7432,0.7434,717799998.0
2007-09-21 09:22:00,0.7434,0.7434,0.7433,0.74335,470300002.0
2007-09-21 09:23:00,0.7434,0.7434,0.7433,0.7434,692500018.0
2007-09-21 09:24:00,0.7434,0.7434,0.74325,0.7434,523000004.0
2007-09-21 09:25:00,0.7434,0.7434,0.7434,0.7434,184900005.0
2007-09-21 09:26:00,0.7434,0.7434,0.74335,0.74335,202999995.0
2007-09-21 09:27:00,0.74335,0.7435,0.7432,0.7432,326800006.0
2007-09-21 09:28:00,0.7433,0.7434,0.7432,0.7434,239799997.0
2007-09-21 09:29:00,0.7435,0.7435,0.7434,0.74345,112900000.0
2007-09-21 09:30:00,0.74345,0.7435,0.7434,0.7434,257200001.0
2007-09-21 09:31:00,0.7434,0.7436,0.7434,0.7436,453699999.0
2007-09-21 09:32:00,0.7435,0.7436,0.7435,0.7436,63600000.0
2007-09-21 09:33:00,0.74355,0.7439,0.7435,0.7438,392799995.0
2007-09-21 09:34:00,0.7438,0.7446,0.7438,0.7445,709599994.0
2007-09-21 09:35:00,0.7445,0.7448,0.744,0.7442,1304799996.0
2007-09-21 09:36:00,0.7442,0.7444,0.7442,0.7444,672299999.0
2007-09-21 09:37:00,0.7444,0.7448,0.7444,0.7447,478599997.0
2007-09-21 09:38:00,0.7448,0.7448,0.7444,0.74455,566100000.0
2007-09-21 09:39:00,0.74455,0.7446,0.74425,0.7446,1013500001.0
2007-09-21 09:40:00,0.7445,0.7446,0.7442,0.7445,608799998.0
2007-09-21 09:41:00,0.7444,0.74445,0.7441,0.7441,1169300006.0
2007-09-21 09:42:00,0.7441,0.74425,0.7439,0.7441,312199999.0
2007-09-21 09:43:00,0.7441,0.74425,0.74385,0.744,282999999.0
2007-09-21 09:44:00,0.74395,0.7441,0.7437,0.74395,570700001.0
2007-09-21 09:45:00,0.7439,0.74395,0.743,0.74325,671599999.0
2007-09-21 09:46:00,0.7432,0.7434,0.74295,0.7432,415800004.0
2007-09-21 09:47:00,0.7432,0.7432,0.7424,0.7425,867799998.0
2007-09-21 09:48:00,0.7425,0.7425,0.7423,0.7424,1327100002.0
2007-09-21 09:49:00,0.7424,0.7426,0.7419,0.7419,1102800001.0
2007-09-21 09:50:00,0.74185,0.7421,0.7418,0.7419,1009299998.0
2007-09-21 09:51:00,0.7419,0.74195,0.7415,0.7418,864199989.0
2007-09-21 09:52:00,0.74175,0.7419,0.74145,0.7417,801399997.0
2007-09-21 09:53:00,0.7417,0.7419,0.7416,0.7417,433400000.0
2007-09-21 09:54:00,0.7417,0.7423,0.7417,0.74215,584200003.0
2007-09-21 09:55:00,0.7421,0.7422,0.7419,0.7422,1047799998.0
2007-09-21 09:56:00,0.74215,0.74215,0.7416,0.7418,510799999.0
2007-09-21 09:57:00,0.7419,0.7419,0.7418,0.7418,40700000.0
2007-09-21 09:58:00,0.7419,0.74215,0.7419,0.7421,634200000.0
2007-09-21 09:59:00,0.7421,0.7421,0.7419,0.7419,84899999.0
2007-09-21 10:00:00,0.742,0.742,0.742,0.742,24000000.0
2007-09-21 10:01:00,0.742,0.7421,0.7419,0.742,806799995.0
2007-09-21 10:02:00,0.742,0.74205,0.7419,0.742,553899997.0
2007-09-21 10:03:00,0.742,0.742,0.7418,0.7418,220000003.0
2007-09-21 10:04:00,0.7418,0.74185,0.7414,0.7414,346200002.0
2007-09-21 10:05:00,0.7415,0.74195,0.74145,0.7418,428600005.0
2007-09-21 10:06:00,0.7418,0.74185,0.7417,0.74185,147500000.0
2007-09-21 10:07:00,0.74185,0.74185,0.7416,0.7416,69400000.0
2007-09-21 10:08:00,0.7416,0.7416,0.7415,0.7416,87700000.0
2007-09-21 10:09:00,0.7416,0.7419,0.7415,0.7419,473399997.0
2007-09-21 10:10:00,0.742,0.742,0.7416,0.7417,709000007.0
2007-09-21 10:11:00,0.7417,0.7419,0.7417,0.7418,199500001.0
2007-09-21 10:12:00,0.7418,0.7418,0.7416,0.7417,613100005.0
2007-09-21 10:13:00,0.7418,0.742,0.7418,0.74195,66199999.0
2007-09-21 10:14:00,0.74195,0.7422,0.7419,0.7422,593499999.0
2007-09-21 10:15:00,0.7422,0.7422,0.7419,0.74215,329100002.0
2007-09-21 10:16:00,0.7422,0.7422,0.7419,0.7419,298600004.0
2007-09-21 10:17:00,0.7419,0.74205,0.7418,0.74205,477699997.0
2007-09-21 10:18:00,0.7421,0.7422,0.7418,0.7418,211300003.0
2007-09-21 10:19:00,0.7419,0.7421,0.7419,0.7421,24300000.0
2007-09-21 10:20:00,0.742,0.7421,0.7418,0.7418,146799999.0
2007-09-21 10:21:00,0.7419,0.74195,0.7416,0.7417,413500001.0
2007-09-21 10:22:00,0.7417,0.7418,0.7417,0.7418,55500000.0
2007-09-21 10:23:00,0.74165,0.74165,0.74133,0.74147,98199999.0
2007-09-21 10:24:00,0.74175,0.74175,0.74155,0.74175,228800000.0
2007-09-21 10:25:00,0.74175,0.74195,0.7417,0.74185,447500000.0
2007-09-21 10:26:00,0.74185,0.74195,0.7417,0.74195,640500004.0
2007-09-21 10:27:00,0.74195,0.74195,0.7417,0.7418,99099999.0
2007-09-21 10:28:00,0.7417,0.7418,0.7415,0.7416,216999996.0
2007-09-21 10:29:00,0.7416,0.7417,0.7415,0.74165,141999999.0
2007-09-21 10:30:00,0.7417,0.7417,0.7417,0.7417,800000.0
2007-09-21 10:31:00,0.7417,0.74195,0.7416,0.74195,211700000.0
2007-09-21 10:32:00,0.7418,0.74195,0.7416,0.7418,544700000.0
2007-09-21 10:33:00,0.7418,0.74195,0.7418,0.74195,118800000.0
2007-09-21 10:34:00,0.7418,0.7418,0.7417,0.7417,317300001.0
2007-09-21 10:35:00,0.7418,0.74185,0.7416,0.7416,157300001.0
2007-09-21 10:36:00,0.7417,0.7418,0.7416,0.74175,57100000.0
2007-09-21 10:37:00,0.7418,0.7418,0.7416,0.7416,163599998.0
2007-09-21 10:38:00,0.7416,0.7416,0.7414,0.7414,437300000.0
2007-09-21 10:39:00,0.7414,0.7416,0.7414,0.74155,365500002.0
2007-09-21 10:40:00,0.74155,0.74155,0.74135,0.74145,409799999.0
2007-09-21 10:41:00,0.74145,0.742,0.74135,0.74155,621400000.0
2007-09-21 10:42:00,0.74155,0.7417,0.7415,0.7416,323900001.0
2007-09-21 10:43:00,0.7416,0.7417,0.74145,0.7415,523299998.0
2007-09-21 10:44:00,0.7415,0.7417,0.7415,0.7417,557100004.0
2007-09-21 10:45:00,0.7417,0.7419,0.7417,0.7418,526599999.0
2007-09-21 10:46:00,0.74185,0.7423,0.7418,0.7423,1588599998.0
2007-09-21 10:47:00,0.7423,0.7424,0.7423,0.7424,337700000.0
2007-09-21 10:48:00,0.7424,0.7424,0.7422,0.74225,655500004.0
2007-09-21 10:49:00,0.7423,0.7423,0.7419,0.742,183000001.0
2007-09-21 10:50:00,0.742,0.7421,0.7419,0.742,145200001.0
2007-09-21 10:51:00,0.742,0.742,0.7416,0.7419,439600001.0
2007-09-21 10:52:00,0.7419,0.7419,0.7418,0.7418,17600000.0
2007-09-21 10:53:00,0.7419,0.742,0.7419,0.742,144300000.0
2007-09-21 10:54:00,0.742,0.742,0.7417,0.7417,164799998.0
2007-09-21 10:55:00,0.7418,0.74195,0.7416,0.74175,298599998.0
2007-09-21 10:56:00,0.7418,0.7418,0.7415,0.7416,330199989.0
2007-09-21 10:57:00,0.7416,0.74175,0.7415,0.74175,347199996.0
2007-09-21 10:58:00,0.74175,0.74175,0.74175,0.74175,4000000.0
2007-09-21 10:59:00,0.74175,0.74175,0.74165,0.74165,54200000.0
2007-09-21 11:00:00,0.74165,0.7418,0.74165,0.7417,169400000.0
2007-09-21 11:01:00,0.7417,0.7417,0.74145,0.74145,114299999.0
2007-09-21 11:02:00,0.7415,0.74165,0.7415,0.74165,23700000.0
2007-09-21 11:03:00,0.7416,0.7418,0.7416,0.74165,314200005.0
2007-09-21 11:04:00,0.74165,0.7421,0.7415,0.7418,770900002.0
2007-09-21 11:05:00,0.74175,0.7419,0.7415,0.7417,741599994.0
2007-09-21 11:06:00,0.7416,0.7418,0.7416,0.7417,205800000.0
2007-09-21 11:07:00,0.7417,0.7421,0.7416,0.742,570399991.0
2007-09-21 11:08:00,0.742,0.7422,0.7417,0.742,745899997.0
2007-09-21 11:09:00,0.7421,0.7421,0.7417,0.74175,773599994.0
2007-09-21 11:10:00,0.7417,0.74175,0.7415,0.74165,297100001.0
2007-09-21 11:11:00,0.74145,0.74165,0.7413,0.7413,561700000.0
2007-09-21 11:12:00,0.7414,0.7414,0.7411,0.7412,601300003.0
2007-09-21 11:13:00,0.7412,0.7413,0.7405,0.7405,698000000.0
2007-09-21 11:14:00,0.7405,0.7406,0.74035,0.7406,447800002.0
2007-09-21 11:15:00,0.74055,0.7407,0.74055,0.7407,196000002.0
2007-09-21 11:16:00,0.7404,0.7404,0.7404,0.7404,28800000.0
2007-09-21 11:17:00,0.7404,0.7405,0.74035,0.7405,147199999.0
2007-09-21 11:18:00,0.7405,0.7405,0.7397,0.7399,1286799993.0
2007-09-21 11:19:00,0.7399,0.74,0.7394,0.7397,1423199998.0
2007-09-21 11:20:00,0.7397,0.74,0.7394,0.7399,906100005.0
2007-09-21 11:21:00,0.7399,0.7399,0.7396,0.7398,819300005.0
2007-09-21 11:22:00,0.7398,0.74,0.7394,0.7398,619600000.0
2007-09-21 11:23:00,0.7398,0.73995,0.73945,0.73985,630299996.0
2007-09-21 11:24:00,0.73985,0.73985,0.73955,0.7397,225600001.0
2007-09-21 11:25:00,0.7397,0.73985,0.7396,0.7396,137000000.0
2007-09-21 11:26:00,0.73955,0.7396,0.73955,0.73955,28000000.0
2007-09-21 11:27:00,0.73955,0.7396,0.7395,0.7395,310400003.0
2007-09-21 11:28:00,0.7396,0.7396,0.7396,0.7396,219999997.0
2007-09-21 11:29:00,0.7396,0.7397,0.7395,0.73965,371800004.0
2007-09-21 11:30:00,0.7397,0.7399,0.7396,0.7399,137900001.0
2007-09-21 11:31:00,0.7399,0.7403,0.7398,0.73985,735400004.0
2007-09-21 11:32:00,0.73985,0.7402,0.73985,0.7401,702199997.0
2007-09-21 11:33:00,0.7401,0.7402,0.74,0.7402,237400000.0
2007-09-21 11:34:00,0.7402,0.7407,0.7402,0.7405,517799999.0
2007-09-21 11:35:00,0.7404,0.7406,0.74005,0.74005,646200004.0
2007-09-21 11:36:00,0.7402,0.7404,0.7402,0.7404,67500000.0
2007-09-21 11:37:00,0.7404,0.7404,0.7403,0.7403,97899999.0
2007-09-21 11:38:00,0.7403,0.7404,0.7401,0.7404,206900001.0
2007-09-21 11:39:00,0.7404,0.7404,0.7401,0.7401,78800000.0
2007-09-21 11:40:00,0.74025,0.7403,0.74025,0.7403,42100000.0
2007-09-21 11:41:00,0.7403,0.7403,0.73975,0.7398,513799996.0
2007-09-21 11:42:00,0.73975,0.74,0.73975,0.74,248700001.0
2007-09-21 11:43:00,0.74,0.74025,0.7398,0.73995,1221599994.0
2007-09-21 11:44:00,0.74,0.74025,0.73995,0.7401,1038599993.0
2007-09-21 11:45:00,0.7402,0.7402,0.74,0.74,128099998.0
2007-09-21 11:46:00,0.74,0.74,0.74,0.74,46900000.0
2007-09-21 11:47:00,0.74,0.7403,0.74,0.7403,377800001.0
2007-09-21 11:48:00,0.74025,0.74045,0.74015,0.74045,393800001.0
2007-09-21 11:49:00,0.7404,0.7404,0.7404,0.7404,89900000.0
2007-09-21 11:50:00,0.7404,0.7404,0.7401,0.7401,186500000.0
2007-09-21 11:51:00,0.74005,0.7403,0.74,0.7403,125900001.0
2007-09-21 11:52:00,0.7402,0.7402,0.7401,0.74015,126699999.0
2007-09-21 11:53:00,0.7402,0.7402,0.7401,0.7401,92300000.0
2007-09-21 11:54:00,0.7402,0.7404,0.7401,0.7402,939200001.0
2007-09-21 11:55:00,0.7402,0.7407,0.7402,0.7407,454600002.0
2007-09-21 11:56:00,0.7407,0.74075,0.7404,0.7405,341999998.0
2007-09-21 11:57:00,0.7406,0.7407,0.7404,0.7406,660100003.0
2007-09-21 11:58:00,0.7406,0.7407,0.7404,0.7405,322100000.0
2007-09-21 11:59:00,0.7407,0.7408,0.7407,0.7408,76300001.0
2007-09-21 12:00:00,0.7408,0.7408,0.7406,0.7406,215000001.0
2007-09-21 12:01:00,0.7407,0.7407,0.7403,0.7404,347200000.0
2007-09-21 12:02:00,0.74035,0.74045,0.7402,0.74045,204500001.0
2007-09-21 12:03:00,0.7404,0.74045,0.7402,0.7402,227200002.0
2007-09-21 12:04:00,0.7402,0.7405,0.7402,0.7404,498699996.0
2007-09-21 12:05:00,0.7404,0.7406,0.7402,0.7404,654200000.0
2007-09-21 12:06:00,0.7404,0.7407,0.7404,0.7404,765899997.0
2007-09-21 12:07:00,0.7405,0.7405,0.7403,0.7403,383500001.0
2007-09-21 12:08:00,0.7403,0.7404,0.7401,0.7401,308599999.0
2007-09-21 12:09:00,0.7403,0.7404,0.74,0.74,403700002.0
2007-09-21 12:10:00,0.73995,0.74,0.7396,0.7396,594200000.0
2007-09-21 12:11:00,0.7396,0.7398,0.7396,0.7398,787699998.0
2007-09-21 12:12:00,0.7398,0.7398,0.73955,0.73955,586999998.0
2007-09-21 12:13:00,0.73955,0.73955,0.7394,0.7395,339199999.0
2007-09-21 12:14:00,0.7395,0.7396,0.73945,0.73945,253600006.0
2007-09-21 12:15:00,0.7395,0.7395,0.7393,0.7394,453800002.0
2007-09-21 12:16:00,0.7394,0.7395,0.7394,0.7395,657600000.0
2007-09-21 12:17:00,0.7395,0.7395,0.7394,0.7394,313399998.0
2007-09-21 12:18:00,0.7395,0.7397,0.7394,0.7395,429200001.0
2007-09-21 12:19:00,0.73945,0.7395,0.73945,0.7395,80199999.0
2007-09-21 12:20:00,0.7395,0.7396,0.7392,0.7392,480899993.0
2007-09-21 12:21:00,0.7392,0.7392,0.7387,0.7389,1069699995.0
2007-09-21 12:22:00,0.7389,0.7389,0.7389,0.7389,248799993.0
2007-09-21 12:23:00,0.7389,0.7389,0.7389,0.7389,22400000.0
2007-09-21 12:24:00,0.7389,0.739,0.73885,0.7389,423899999.0
2007-09-21 12:25:00,0.7389,0.739,0.73885,0.739,486699999.0
2007-09-21 12:26:00,0.739,0.739,0.7386,0.73865,382600003.0
2007-09-21 12:27:00,0.73865,0.7387,0.7386,0.7387,388800005.0
2007-09-21 12:28:00,0.7387,0.7388,0.7386,0.7387,417100002.0
2007-09-21 12:29:00,0.7387,0.739,0.7387,0.73875,433300001.0
2007-09-21 12:30:00,0.73875,0.739,0.73865,0.739,126799999.0
2007-09-21 12:31:00,0.739,0.7391,0.739,0.739,179900001.0
2007-09-21 12:32:00,0.739,0.73925,0.7388,0.73925,680199993.0
2007-09-21 12:33:00,0.7393,0.73945,0.7392,0.73945,295799994.0
2007-09-21 12:34:00,0.73945,0.7397,0.7393,0.7393,404599997.0
2007-09-21 12:35:00,0.7393,0.7396,0.7393,0.7396,319700007.0
2007-09-21 12:36:00,0.7396,0.7396,0.7395,0.7396,298500006.0
2007-09-21 12:37:00,0.7397,0.7397,0.7396,0.7397,433299997.0
2007-09-21 12:38:00,0.7397,0.7399,0.7396,0.73985,239199998.0
2007-09-21 12:39:00,0.7399,0.7399,0.7398,0.7398,41100000.0
2007-09-21 12:40:00,0.7398,0.7398,0.7397,0.7397,158100001.0
2007-09-21 12:41:00,0.7398,0.7399,0.7397,0.7398,256400000.0
2007-09-21 12:42:00,0.7397,0.7397,0.7393,0.7397,699299996.0
2007-09-21 12:43:00,0.7396,0.7397,0.7396,0.7397,43599999.0
2007-09-21 12:44:00,0.7397,0.74,0.7396,0.7396,561799997.0
2007-09-21 12:45:00,0.7396,0.7397,0.7396,0.7397,174800005.0
2007-09-21 12:46:00,0.7397,0.73975,0.7397,0.73975,296299999.0
2007-09-21 12:47:00,0.7398,0.73985,0.73955,0.73965,376399996.0
2007-09-21 12:48:00,0.73965,0.73965,0.73955,0.73955,22700000.0
2007-09-21 12:49:00,0.7395,0.7396,0.7393,0.7393,57600000.0
2007-09-21 12:50:00,0.7393,0.73965,0.73925,0.73965,655399990.0
2007-09-21 12:51:00,0.73965,0.7398,0.7395,0.7396,609199998.0
2007-09-21 12:52:00,0.7396,0.7398,0.7394,0.73975,207500001.0
2007-09-21 12:53:00,0.73975,0.73975,0.7396,0.7396,90900001.0
2007-09-21 12:54:00,0.7396,0.7402,0.7396,0.7397,488099999.0
2007-09-21 12:55:00,0.7397,0.73975,0.7396,0.73975,257200002.0
2007-09-21 12:56:00,0.7398,0.7398,0.7398,0.7398,4000000.0
2007-09-21 12:57:00,0.73975,0.7401,0.73975,0.74,194600000.0
2007-09-21 12:58:00,0.74,0.74055,0.74,0.74,689599992.0
2007-09-21 12:59:00,0.74,0.7408,0.74,0.7407,1746399996.0
2007-09-21 13:00:00,0.7407,0.7408,0.7401,0.74015,1042100001.0
2007-09-21 13:01:00,0.7401,0.7401,0.74005,0.7401,151100000.0
2007-09-21 13:02:00,0.7405,0.7406,0.7402,0.74025,84500000.0
2007-09-21 13:03:00,0.7401,0.7401,0.7401,0.7401,9900000.0
2007-09-21 13:04:00,0.73977,0.74014,0.73977,0.73995,824899996.0
2007-09-21 13:05:00,0.7401,0.74015,0.7401,0.74015,51200000.0
2007-09-21 13:06:00,0.74015,0.74015,0.74,0.74,119500000.0
2007-09-21 13:07:00,0.74015,0.74015,0.74,0.74015,144300000.0
2007-09-21 13:08:00,0.74015,0.7405,0.7401,0.7403,473099998.0
2007-09-21 13:09:00,0.7403,0.74035,0.7401,0.7401,231100001.0
2007-09-21 13:10:00,0.7401,0.74025,0.7401,0.74025,67000001.0
2007-09-21 13:11:00,0.74025,0.74025,0.74025,0.74025,1200000.0
2007-09-21 13:12:00,0.7402,0.7404,0.7402,0.7403,605699995.0
2007-09-21 13:13:00,0.74035,0.7404,0.7402,0.7404,509399996.0
2007-09-21 13:14:00,0.7404,0.74045,0.7402,0.7402,158800002.0
2007-09-21 13:15:00,0.7402,0.74045,0.7402,0.7403,308100001.0
2007-09-21 13:16:00,0.7403,0.74045,0.7403,0.74045,59700002.0
2007-09-21 13:17:00,0.74045,0.74045,0.7403,0.7404,99300001.0
2007-09-21 13:18:00,0.7404,0.7404,0.7401,0.7401,157700000.0
2007-09-21 13:19:00,0.7402,0.7402,0.7399,0.7401,143100000.0
2007-09-21 13:20:00,0.7401,0.7405,0.7401,0.7404,475200000.0
2007-09-21 13:21:00,0.74035,0.7407,0.74025,0.7406,906699998.0
2007-09-21 13:22:00,0.7407,0.7407,0.74035,0.7406,761000006.0
2007-09-21 13:23:00,0.7406,0.7406,0.7406,0.7406,87700000.0
2007-09-21 13:24:00,0.7406,0.74075,0.7404,0.7405,373200000.0
2007-09-21 13:25:00,0.7406,0.74065,0.74035,0.74055,540699998.0
2007-09-21 13:26:00,0.7406,0.7406,0.7402,0.7404,609399992.0
2007-09-21 13:27:00,0.7404,0.74045,0.7401,0.7401,550700002.0
2007-09-21 13:28:00,0.7402,0.74055,0.7402,0.7404,247799996.0
2007-09-21 13:29:00,0.74045,0.74045,0.7403,0.7403,179799997.0
2007-09-21 13:30:00,0.7403,0.74055,0.7403,0.7404,63500001.0
2007-09-21 13:31:00,0.7403,0.7405,0.7401,0.74035,1098100007.0
2007-09-21 13:32:00,0.7404,0.7404,0.7401,0.7402,175000003.0
2007-09-21 13:33:00,0.7402,0.74055,0.7402,0.74045,443699991.0
2007-09-21 13:34:00,0.7405,0.74055,0.7404,0.7404,167700007.0
2007-09-21 13:35:00,0.7404,0.7405,0.7403,0.7403,236699997.0
2007-09-21 13:36:00,0.7404,0.74045,0.7403,0.7404,210799999.0
2007-09-21 13:37:00,0.7404,0.7406,0.7403,0.7406,277699998.0
2007-09-21 13:38:00,0.74055,0.7407,0.7404,0.7405,284200009.0
2007-09-21 13:39:00,0.7405,0.7405,0.74045,0.7405,69200001.0
2007-09-21 13:40:00,0.7404,0.74055,0.7404,0.74055,14800000.0
2007-09-21 13:41:00,0.7403,0.74041,0.74016,0.74023,404800003.0
2007-09-21 13:42:00,0.74015,0.74028,0.7398,0.74013,1785200016.0
2007-09-21 13:43:00,0.7404,0.74055,0.7404,0.74055,14200000.0
2007-09-21 13:44:00,0.7406,0.74065,0.7406,0.74065,60400000.0
2007-09-21 13:45:00,0.74065,0.74065,0.7405,0.74055,157500003.0
2007-09-21 13:46:00,0.7404,0.7408,0.7404,0.7408,230100000.0
2007-09-21 13:47:00,0.7409,0.7409,0.7408,0.74085,220100000.0
2007-09-21 13:48:00,0.7409,0.7409,0.7407,0.7408,176400000.0
2007-09-21 13:49:00,0.74075,0.74075,0.74065,0.74065,6700000.0
2007-09-21 13:50:00,0.74065,0.74065,0.7405,0.7405,123500000.0
2007-09-21 13:51:00,0.7405,0.7415,0.7405,0.74125,1063000000.0
2007-09-21 13:52:00,0.7413,0.7413,0.7407,0.74105,269200003.0
2007-09-21 13:53:00,0.74105,0.7412,0.74105,0.7411,169800000.0
2007-09-21 13:54:00,0.7412,0.7418,0.7409,0.7416,1020600004.0
2007-09-21 13:55:00,0.7416,0.7416,0.7414,0.7414,1020600004.0
2007-09-21 13:56:00,0.7414,0.7414,0.7414,0.7414,207999999.0
2007-09-21 13:57:00,0.7414,0.7414,0.741,0.7412,507499997.0
2007-09-21 13:58:00,0.7412,0.7413,0.7409,0.74105,312599997.0
2007-09-21 13:59:00,0.7412,0.7414,0.7411,0.7412,299400004.0
2007-09-21 14:00:00,0.7412,0.74135,0.74115,0.74125,69100001.0
2007-09-21 14:01:00,0.7413,0.7414,0.7409,0.7409,658100003.0
2007-09-21 14:02:00,0.7409,0.741,0.7403,0.7403,956299993.0
2007-09-21 14:03:00,0.7404,0.7404,0.7403,0.7403,430900001.0
2007-09-21 14:04:00,0.7403,0.7406,0.7403,0.7403,1090499993.0
2007-09-21 14:05:00,0.7403,0.7405,0.7403,0.7404,1175200008.0
2007-09-21 14:06:00,0.7404,0.7404,0.7403,0.7403,252100003.0
2007-09-21 14:07:00,0.7403,0.7403,0.7403,0.7403,270799999.0
2007-09-21 14:08:00,0.7403,0.7403,0.7402,0.7402,286599992.0
2007-09-21 14:09:00,0.7402,0.7403,0.7402,0.7403,67000001.0
2007-09-21 14:10:00,0.7403,0.7404,0.7402,0.74035,206199996.0
2007-09-21 14:11:00,0.74035,0.7404,0.7401,0.7404,250200007.0
2007-09-21 14:12:00,0.74035,0.7404,0.7399,0.7399,843199999.0
2007-09-21 14:13:00,0.7399,0.73995,0.7396,0.7398,637700001.0
2007-09-21 14:14:00,0.7398,0.7399,0.7396,0.7399,710999998.0
2007-09-21 14:15:00,0.7399,0.7401,0.7396,0.73975,503600000.0
2007-09-21 14:16:00,0.73975,0.7401,0.7397,0.7398,611799997.0
2007-09-21 14:17:00,0.7398,0.7399,0.73975,0.7399,148200000.0
2007-09-21 14:18:00,0.7399,0.74,0.7397,0.74,550400005.0
2007-09-21 14:19:00,0.74,0.7404,0.7397,0.74,1782100006.0
2007-09-21 14:20:00,0.7399,0.74,0.7397,0.74,1041899991.0
2007-09-21 14:21:00,0.74,0.74,0.7398,0.7398,253499999.0
2007-09-21 14:22:00,0.7398,0.7398,0.7396,0.7397,868000007.0
2007-09-21 14:23:00,0.7397,0.7399,0.7397,0.7397,373799997.0
2007-09-21 14:24:00,0.7398,0.7401,0.7397,0.7401,170900000.0
2007-09-21 14:25:00,0.7401,0.7401,0.7396,0.73985,866900006.0
2007-09-21 14:26:00,0.73985,0.74,0.73985,0.74,915000000.0
2007-09-21 14:27:00,0.74,0.7403,0.7398,0.7401,403200006.0
2007-09-21 14:28:00,0.7402,0.7404,0.7401,0.7404,472699993.0
2007-09-21 14:29:00,0.7404,0.7405,0.7401,0.7403,752200007.0
2007-09-21 14:30:00,0.7402,0.74035,0.7401,0.7402,341700001.0
2007-09-21 14:31:00,0.7402,0.7404,0.74015,0.7404,626600002.0
2007-09-21 14:32:00,0.7404,0.7406,0.7403,0.7406,586999999.0
2007-09-21 14:33:00,0.7406,0.7406,0.74055,0.74055,45400000.0
2007-09-21 14:34:00,0.74055,0.74095,0.7403,0.7409,777900002.0
2007-09-21 14:35:00,0.7409,0.7411,0.7409,0.7411,824200001.0
2007-09-21 14:36:00,0.7411,0.74115,0.74085,0.74085,954100000.0
2007-09-21 14:37:00,0.7409,0.74125,0.7408,0.74125,940800006.0
2007-09-21 14:38:00,0.74125,0.74125,0.74085,0.741,465600001.0
2007-09-21 14:39:00,0.741,0.7415,0.7408,0.7415,411199999.0
2007-09-21 14:40:00,0.7415,0.7415,0.74125,0.74135,356899999.0
2007-09-21 14:41:00,0.74135,0.7415,0.74125,0.7415,318900001.0
2007-09-21 14:42:00,0.7415,0.7416,0.7415,0.7415,176000000.0
2007-09-21 14:43:00,0.7415,0.7422,0.7415,0.7422,1296699996.0
2007-09-21 14:44:00,0.74225,0.74225,0.742,0.7421,413900000.0
2007-09-21 14:45:00,0.7421,0.7422,0.7421,0.7421,209200000.0
2007-09-21 14:46:00,0.7421,0.7421,0.7417,0.7417,914000003.0
2007-09-21 14:47:00,0.7417,0.74255,0.7417,0.7422,1008100002.0
2007-09-21 14:48:00,0.7422,0.7427,0.7422,0.7425,1203300014.0
2007-09-21 14:49:00,0.7423,0.7424,0.7422,0.7424,352100005.0
2007-09-21 14:50:00,0.7424,0.7424,0.74195,0.74195,1204800001.0
2007-09-21 14:51:00,0.74205,0.7421,0.74185,0.7421,1240599994.0
2007-09-21 14:52:00,0.74205,0.7422,0.74195,0.7421,491500002.0
2007-09-21 14:53:00,0.7421,0.7428,0.74205,0.74245,2013099991.0
2007-09-21 14:54:00,0.7425,0.7426,0.7424,0.7425,373699999.0
2007-09-21 14:55:00,0.7425,0.7426,0.7422,0.7422,990300005.0
2007-09-21 14:56:00,0.7422,0.7425,0.74215,0.7422,629299996.0
2007-09-21 14:57:00,0.7423,0.7423,0.7419,0.74195,304699998.0
2007-09-21 14:58:00,0.74195,0.74215,0.74195,0.74215,190499997.0
2007-09-21 14:59:00,0.74215,0.7422,0.742,0.7421,237699998.0
2007-09-21 15:00:00,0.7421,0.7422,0.7421,0.7422,249599997.0
2007-09-21 15:01:00,0.7422,0.7424,0.7419,0.7421,1125599996.0
2007-09-21 15:02:00,0.7421,0.7421,0.7419,0.7419,629699997.0
2007-09-21 15:03:00,0.7419,0.742,0.7418,0.742,686200003.0
2007-09-21 15:04:00,0.742,0.74205,0.7419,0.742,972000017.0
2007-09-21 15:05:00,0.74205,0.7421,0.7419,0.7419,950300004.0
2007-09-21 15:06:00,0.742,0.742,0.7416,0.7417,992299996.0
2007-09-21 15:07:00,0.7417,0.7417,0.7415,0.7417,265600000.0
2007-09-21 15:08:00,0.7417,0.74185,0.74155,0.74185,253299998.0
2007-09-21 15:09:00,0.74185,0.7419,0.7416,0.7417,676799999.0
2007-09-21 15:10:00,0.7417,0.7418,0.7416,0.74175,518400004.0
2007-09-21 15:11:00,0.7418,0.7418,0.7415,0.7416,1910500002.0
2007-09-21 15:12:00,0.74155,0.7416,0.7414,0.7414,1001900001.0
2007-09-21 15:13:00,0.7414,0.7414,0.7413,0.7414,793699995.0
2007-09-21 15:14:00,0.7414,0.7419,0.74135,0.7419,417700001.0
2007-09-21 15:15:00,0.742,0.742,0.7418,0.742,305899998.0
2007-09-21 15:16:00,0.74195,0.7423,0.74185,0.7422,948000011.0
2007-09-21 15:17:00,0.7422,0.7422,0.7422,0.7422,384200011.0
2007-09-21 15:18:00,0.7422,0.74255,0.7422,0.7425,1134800018.0
2007-09-21 15:19:00,0.7425,0.7426,0.74245,0.74245,526800009.0
2007-09-21 15:20:00,0.74245,0.7426,0.7424,0.7426,711799994.0
2007-09-21 15:21:00,0.7426,0.7426,0.7423,0.7424,616100001.0
2007-09-21 15:22:00,0.7424,0.7426,0.74235,0.7424,281300000.0
2007-09-21 15:23:00,0.7424,0.7427,0.74235,0.7427,187600000.0
2007-09-21 15:24:00,0.7427,0.74295,0.7426,0.7428,1619400000.0
2007-09-21 15:26:00,0.7429,0.743,0.7428,0.74295,398700002.0
2007-09-21 15:27:00,0.74295,0.74295,0.7428,0.7428,279600002.0
2007-09-21 15:28:00,0.7428,0.7434,0.7428,0.7433,1339500010.0
2007-09-21 15:29:00,0.74325,0.7436,0.74325,0.74345,879100006.0
2007-09-21 15:30:00,0.7435,0.7435,0.7433,0.7434,829600000.0
2007-09-21 15:31:00,0.74335,0.74335,0.74315,0.74315,373699999.0
2007-09-21 15:32:00,0.7432,0.7433,0.743,0.7433,1101199992.0
2007-09-21 15:33:00,0.7433,0.7433,0.7431,0.7431,446299996.0
2007-09-21 15:34:00,0.7431,0.7431,0.7428,0.74285,820100010.0
2007-09-21 15:35:00,0.74285,0.7435,0.74285,0.7434,681099993.0
2007-09-21 15:36:00,0.7435,0.7435,0.7435,0.7435,401300004.0
2007-09-21 15:37:00,0.7435,0.7435,0.7433,0.7433,105400002.0
2007-09-21 15:38:00,0.7433,0.7435,0.7432,0.7434,669800003.0
2007-09-21 15:39:00,0.7434,0.7436,0.7433,0.7435,421900000.0
2007-09-21 15:40:00,0.7435,0.74355,0.7433,0.7433,336199999.0
2007-09-21 15:41:00,0.7433,0.74345,0.7433,0.74345,314400007.0
2007-09-21 15:42:00,0.74304,0.74324,0.74297,0.74301,128000000.0
2007-09-21 15:43:00,0.74345,0.74345,0.7432,0.74325,355499997.0
2007-09-21 15:44:00,0.74325,0.74325,0.743,0.743,142399999.0
2007-09-21 15:45:00,0.743,0.7432,0.743,0.7432,189600000.0
2007-09-21 15:46:00,0.7432,0.74325,0.74305,0.7432,408399996.0
2007-09-21 15:47:00,0.7432,0.7433,0.7431,0.7433,414799989.0
2007-09-21 15:48:00,0.74325,0.7435,0.74325,0.74345,43900000.0
2007-09-21 15:49:00,0.74345,0.74345,0.7431,0.7432,258199997.0
2007-09-21 15:50:00,0.7432,0.7433,0.7431,0.74325,161399997.0
2007-09-21 15:51:00,0.74325,0.74335,0.743,0.7433,542899990.0
2007-09-21 15:52:00,0.7433,0.7433,0.7431,0.7432,359800000.0
2007-09-21 15:53:00,0.7432,0.7434,0.74305,0.74325,462399996.0
2007-09-21 15:54:00,0.7433,0.7433,0.7432,0.7432,235500001.0
2007-09-21 15:55:00,0.7432,0.7435,0.743,0.7431,1498099992.0
2007-09-21 15:56:00,0.7433,0.7434,0.7432,0.7434,520000011.0
2007-09-21 15:57:00,0.7433,0.7436,0.7433,0.7436,696399995.0
2007-09-21 15:58:00,0.7436,0.7437,0.7435,0.7436,723800000.0
2007-09-21 15:59:00,0.7436,0.7436,0.743,0.743,748400001.0
2007-09-21 16:00:00,0.7432,0.7434,0.7427,0.74315,920999998.0
2007-09-21 16:01:00,0.7432,0.7433,0.74305,0.74305,583199994.0
2007-09-21 16:02:00,0.7431,0.74325,0.7431,0.74325,446900000.0
2007-09-21 16:03:00,0.7433,0.74355,0.7432,0.7434,672899995.0
2007-09-21 16:04:00,0.7434,0.7436,0.7433,0.7435,1112900000.0
2007-09-21 16:05:00,0.7435,0.7438,0.7434,0.7436,2145299994.0
2007-09-21 16:06:00,0.7436,0.74365,0.7435,0.74365,946800008.0
2007-09-21 16:07:00,0.7437,0.7443,0.7436,0.7438,1473200028.0
2007-09-21 16:08:00,0.7441,0.7445,0.7436,0.744,414299996.0
2007-09-21 16:09:00,0.744,0.7441,0.74385,0.74385,414299996.0
2007-09-21 16:10:00,0.74385,0.744,0.7437,0.7439,1178700011.0
2007-09-21 16:11:00,0.744,0.74425,0.7439,0.74395,702100000.0
2007-09-21 16:12:00,0.7439,0.744,0.7438,0.7439,496600003.0
2007-09-21 16:13:00,0.74385,0.7439,0.74385,0.7439,221199996.0
2007-09-21 16:14:00,0.7439,0.7439,0.74385,0.7439,303999989.0
2007-09-21 16:15:00,0.74385,0.7439,0.7438,0.7439,1999800030.0
2007-09-21 16:16:00,0.7439,0.7439,0.7436,0.7438,760299989.0
2007-09-21 16:17:00,0.7439,0.7439,0.7438,0.7439,359799989.0
2007-09-21 16:18:00,0.7438,0.7438,0.7436,0.7436,528799998.0
2007-09-21 16:19:00,0.7437,0.7437,0.7436,0.7436,397599999.0
2007-09-21 16:20:00,0.7436,0.7437,0.7433,0.7435,918799999.0
2007-09-21 16:21:00,0.7435,0.7435,0.74335,0.7435,261500000.0
2007-09-21 16:22:00,0.7435,0.7435,0.7434,0.7434,374900001.0
2007-09-21 16:23:00,0.7434,0.7436,0.7434,0.7435,663499998.0
2007-09-21 16:24:00,0.7435,0.7436,0.7434,0.7435,1806200015.0
2007-09-21 16:25:00,0.7435,0.7436,0.7434,0.7436,1683500030.0
2007-09-21 16:26:00,0.7436,0.7437,0.7435,0.74355,730299997.0
2007-09-21 16:27:00,0.7436,0.7436,0.7436,0.7436,32000000.0
2007-09-21 16:28:00,0.74336,0.74356,0.74324,0.74325,631799996.0
2007-09-21 16:29:00,0.7436,0.7436,0.7432,0.7433,412199998.0
2007-09-21 16:30:00,0.7434,0.7436,0.7434,0.7434,389400000.0
2007-09-21 16:33:00,0.7435,0.7438,0.7433,0.7438,850799990.0
2007-09-21 16:34:00,0.7438,0.7438,0.7438,0.7438,7800000.0
2007-09-21 16:35:00,0.7438,0.7438,0.7438,0.7438,2300000.0
2007-09-21 16:36:00,0.7438,0.7438,0.7434,0.7436,1087999995.0
2007-09-21 16:37:00,0.7436,0.7436,0.7432,0.7433,320000000.0
2007-09-21 16:38:00,0.7433,0.7435,0.7432,0.7433,1433299995.0
2007-09-21 16:39:00,0.74335,0.7435,0.7433,0.7434,689800001.0
2007-09-21 16:40:00,0.7434,0.7435,0.7434,0.7435,259799994.0
2007-09-21 16:41:00,0.7435,0.7435,0.7433,0.7434,104500000.0
2007-09-21 16:42:00,0.7434,0.7435,0.7434,0.7435,449599998.0
2007-09-21 16:43:00,0.7435,0.7436,0.7434,0.7435,466200005.0
2007-09-21 16:44:00,0.7435,0.7435,0.74345,0.7435,156999997.0
2007-09-21 16:45:00,0.7435,0.7437,0.7435,0.7437,318000001.0
2007-09-21 16:46:00,0.7437,0.7439,0.7436,0.7439,874799998.0
2007-09-21 16:47:00,0.7439,0.7441,0.7437,0.7441,637500001.0
2007-09-21 16:48:00,0.744,0.7441,0.7439,0.744,486200003.0
2007-09-21 16:49:00,0.744,0.744,0.7436,0.7438,791699990.0
2007-09-21 16:50:00,0.7438,0.7438,0.7436,0.7437,324699998.0
2007-09-21 16:51:00,0.7437,0.7438,0.7436,0.7437,388399995.0
2007-09-21 16:52:00,0.74365,0.7438,0.7435,0.7438,571499988.0
2007-09-21 16:53:00,0.7438,0.7438,0.7438,0.7438,95900000.0
2007-09-21 16:54:00,0.7438,0.7438,0.7437,0.7437,626699997.0
2007-09-21 16:55:00,0.7437,0.7438,0.7436,0.7437,445600000.0
2007-09-21 16:56:00,0.7436,0.7438,0.7436,0.7437,232699998.0
2007-09-21 16:57:00,0.7437,0.7437,0.7435,0.74355,616299990.0
2007-09-21 16:58:00,0.7436,0.7438,0.7435,0.7435,663599997.0
2007-09-21 16:59:00,0.74345,0.7437,0.7434,0.7434,1000500001.0
2007-09-21 17:00:00,0.7434,0.7437,0.74315,0.7436,1243499995.0
2007-09-21 17:01:00,0.74355,0.7436,0.7433,0.7435,951199991.0
2007-09-21 17:02:00,0.7435,0.7437,0.7434,0.7437,413999998.0
2007-09-21 17:03:00,0.7437,0.7437,0.743,0.7431,777400007.0
2007-09-21 17:04:00,0.7431,0.7432,0.74295,0.74315,547899999.0
2007-09-21 17:05:00,0.7432,0.7433,0.7431,0.7432,541299999.0
2007-09-21 17:06:00,0.7432,0.7432,0.7429,0.7429,416000000.0
2007-09-21 17:07:00,0.7429,0.7429,0.7422,0.7425,1634699992.0
2007-09-21 17:08:00,0.7425,0.7427,0.7425,0.7427,515499998.0
2007-09-21 17:09:00,0.7427,0.7427,0.74265,0.74265,244499991.0
2007-09-21 17:10:00,0.74265,0.74265,0.74245,0.74255,687400006.0
2007-09-21 17:11:00,0.7426,0.7426,0.74245,0.7425,428499997.0
2007-09-21 17:12:00,0.74245,0.7425,0.74245,0.7425,133599999.0
2007-09-21 17:13:00,0.7425,0.7426,0.7425,0.7425,163600001.0
2007-09-21 17:14:00,0.7425,0.7425,0.7423,0.7424,534900004.0
2007-09-21 17:15:00,0.7424,0.7425,0.7423,0.7425,318800003.0
2007-09-21 17:16:00,0.7425,0.7427,0.7425,0.7426,493199997.0
2007-09-21 17:17:00,0.7426,0.7426,0.7426,0.7426,62900000.0
2007-09-21 17:18:00,0.7426,0.7426,0.74245,0.74245,201100001.0
2007-09-21 17:19:00,0.7426,0.7426,0.74235,0.74235,166400000.0
2007-09-21 17:20:00,0.7424,0.7424,0.7423,0.7423,346400003.0
2007-09-21 17:21:00,0.7424,0.7424,0.7423,0.7423,563299999.0
2007-09-21 17:22:00,0.7423,0.7424,0.742,0.742,746399995.0
2007-09-21 17:23:00,0.742,0.7422,0.742,0.7422,267299999.0
2007-09-21 17:24:00,0.7422,0.7422,0.742,0.7422,67300001.0
2007-09-21 17:25:00,0.74215,0.74235,0.742,0.7421,934000000.0
2007-09-21 17:26:00,0.7421,0.7422,0.74205,0.74205,465699995.0
2007-09-21 17:27:00,0.74205,0.7421,0.742,0.7421,555700002.0
2007-09-21 17:28:00,0.74205,0.7421,0.74185,0.742,340500002.0
2007-09-21 17:29:00,0.7419,0.742,0.7419,0.7419,219800004.0
2007-09-21 17:30:00,0.7419,0.7419,0.7419,0.7419,24700001.0
2007-09-21 17:31:00,0.7419,0.7419,0.7418,0.7419,269900000.0
2007-09-21 17:32:00,0.7419,0.7423,0.7419,0.7423,660899993.0
2007-09-21 17:33:00,0.7422,0.7425,0.7421,0.7424,1089200000.0
2007-09-21 17:34:00,0.7424,0.7424,0.7421,0.7421,733899999.0
2007-09-21 17:35:00,0.7421,0.7422,0.7419,0.7419,387000001.0
2007-09-21 17:36:00,0.7419,0.742,0.7419,0.7419,67000000.0
2007-09-21 17:37:00,0.74195,0.74195,0.74175,0.7419,212300000.0
2007-09-21 17:38:00,0.7419,0.742,0.7418,0.7419,644299999.0
2007-09-21 17:39:00,0.7419,0.7422,0.7419,0.74195,292499995.0
2007-09-21 17:40:00,0.7419,0.74195,0.7417,0.7418,250400006.0
2007-09-21 17:41:00,0.7418,0.742,0.74175,0.7419,252800000.0
2007-09-21 17:42:00,0.7419,0.7421,0.7419,0.7421,462099996.0
2007-09-21 17:43:00,0.7421,0.7421,0.7418,0.7418,313600000.0
2007-09-21 17:44:00,0.7418,0.7418,0.74175,0.7418,171899994.0
2007-09-21 17:45:00,0.7419,0.7419,0.74175,0.74175,178699998.0
2007-09-21 17:46:00,0.7418,0.7418,0.7418,0.7418,215300000.0
2007-09-21 17:47:00,0.7418,0.7418,0.74175,0.74175,177100000.0
2007-09-21 17:48:00,0.7418,0.7418,0.74125,0.7413,755899997.0
2007-09-21 17:49:00,0.7414,0.7414,0.741,0.7412,848400005.0
2007-09-21 17:50:00,0.7412,0.7412,0.741,0.74115,300700002.0
2007-09-21 17:51:00,0.7412,0.7412,0.7411,0.7412,195000001.0
2007-09-21 17:52:00,0.7412,0.7412,0.7411,0.7411,214400000.0
2007-09-21 17:53:00,0.7411,0.7411,0.74105,0.74105,225800002.0
2007-09-21 17:54:00,0.741,0.7411,0.7409,0.741,388600003.0
2007-09-21 17:55:00,0.741,0.741,0.74095,0.74095,114200000.0
2007-09-21 17:56:00,0.74095,0.741,0.7408,0.7409,438700001.0
2007-09-21 17:57:00,0.7409,0.741,0.7409,0.7409,117500000.0
2007-09-21 17:58:00,0.7409,0.7413,0.7409,0.7412,501100000.0
2007-09-21 17:59:00,0.7412,0.7413,0.74105,0.7411,120200000.0
2007-09-21 18:00:00,0.74105,0.7413,0.74105,0.7413,98699998.0
2007-09-21 18:01:00,0.7413,0.7413,0.74125,0.74125,461600009.0
2007-09-21 18:02:00,0.7412,0.7413,0.7412,0.7413,242199996.0
2007-09-21 18:03:00,0.7413,0.7413,0.74125,0.7413,146799999.0
2007-09-21 18:04:00,0.7413,0.7413,0.7413,0.7413,107000000.0
2007-09-21 18:05:00,0.7413,0.7413,0.74125,0.74125,19200000.0
2007-09-21 18:06:00,0.74125,0.74125,0.74125,0.74125,3200000.0
2007-09-21 18:07:00,0.74125,0.74125,0.74125,0.74125,4000000.0
2007-09-21 18:08:00,0.74125,0.74125,0.74125,0.74125,3200000.0
2007-09-21 18:09:00,0.74125,0.74125,0.74125,0.74125,3200000.0
2007-09-21 18:10:00,0.7412,0.74125,0.7411,0.7411,121200000.0
2007-09-21 18:11:00,0.7411,0.7412,0.7411,0.7412,421099999.0
2007-09-21 18:12:00,0.7412,0.7412,0.741,0.741,330700000.0
2007-09-21 18:13:00,0.741,0.7412,0.741,0.7412,555199991.0
2007-09-21 18:14:00,0.7413,0.7413,0.74055,0.7406,308400007.0
2007-09-21 18:15:00,0.7406,0.7408,0.7406,0.7408,391299999.0
2007-09-21 18:16:00,0.7408,0.7409,0.7407,0.7408,206199999.0
2007-09-21 18:17:00,0.7409,0.7409,0.74085,0.7409,485199999.0
2007-09-21 18:18:00,0.7407,0.7411,0.7407,0.7409,274399999.0
2007-09-21 18:19:00,0.7411,0.7411,0.7406,0.7408,274399999.0
2007-09-21 18:20:00,0.7408,0.7408,0.74075,0.74075,387199994.0
2007-09-21 18:21:00,0.7408,0.7408,0.7407,0.7408,401699990.0
2007-09-21 18:22:00,0.7408,0.7409,0.7408,0.7409,502800000.0
2007-09-21 18:23:00,0.7409,0.741,0.7408,0.7409,641899999.0
2007-09-21 18:24:00,0.7409,0.7411,0.7409,0.741,449999989.0
2007-09-21 18:25:00,0.741,0.7412,0.7409,0.7412,247799999.0
2007-09-21 18:26:00,0.7412,0.7412,0.74095,0.7411,780999993.0
2007-09-21 18:27:00,0.7411,0.7412,0.7409,0.7411,334300000.0
2007-09-21 18:28:00,0.74105,0.7413,0.7409,0.7413,703300003.0
2007-09-21 18:29:00,0.7413,0.7414,0.7412,0.7412,510499997.0
2007-09-21 18:30:00,0.7412,0.7412,0.7412,0.7412,76000000.0
2007-09-21 18:31:00,0.7412,0.7412,0.74115,0.7412,199100000.0
2007-09-21 18:32:00,0.7412,0.7413,0.7412,0.7413,56000000.0
2007-09-21 18:33:00,0.7413,0.7415,0.7412,0.7414,549000014.0
2007-09-21 18:34:00,0.7414,0.74185,0.7414,0.7417,1041300025.0
2007-09-21 18:35:00,0.7417,0.7418,0.7416,0.7418,673900008.0
2007-09-21 18:36:00,0.7418,0.7418,0.7414,0.7415,243700001.0
2007-09-21 18:37:00,0.7415,0.7416,0.7412,0.7413,1056299994.0
2007-09-21 18:38:00,0.7413,0.74135,0.7413,0.74135,147000001.0
2007-09-21 18:39:00,0.7415,0.7416,0.7415,0.7415,307000000.0
2007-09-21 18:40:00,0.7414,0.74165,0.7414,0.7415,223200000.0
2007-09-21 18:41:00,0.7414,0.7416,0.7414,0.7416,215600000.0
2007-09-21 18:42:00,0.7416,0.7417,0.7416,0.7417,200600000.0
2007-09-21 18:43:00,0.7417,0.7418,0.7417,0.7417,271600000.0
2007-09-21 18:44:00,0.7417,0.742,0.7417,0.742,419099998.0
2007-09-21 18:45:00,0.742,0.7421,0.742,0.74205,367300000.0
2007-09-21 18:46:00,0.74215,0.7425,0.74205,0.7425,927799995.0
2007-09-21 18:47:00,0.7425,0.7427,0.7425,0.7427,383199994.0
2007-09-21 18:48:00,0.7427,0.7427,0.7423,0.7423,740499988.0
2007-09-21 18:49:00,0.7423,0.7424,0.7423,0.74235,132000000.0
2007-09-21 18:50:00,0.74235,0.7425,0.7422,0.7423,572399994.0
2007-09-21 18:51:00,0.7423,0.7423,0.74215,0.74215,43500000.0
2007-09-21 18:52:00,0.7425,0.7425,0.7421,0.7421,195100004.0
2007-09-21 18:53:00,0.7424,0.7424,0.74215,0.7423,1135399990.0
2007-09-21 18:54:00,0.7423,0.7424,0.7423,0.7424,184300000.0
2007-09-21 18:55:00,0.7424,0.7425,0.7423,0.7424,835199996.0
2007-09-21 18:56:00,0.7424,0.7427,0.7424,0.74245,683700000.0
2007-09-21 18:57:00,0.7425,0.7426,0.7424,0.7424,344600000.0
2007-09-21 18:58:00,0.7424,0.74255,0.74225,0.74255,119900000.0
2007-09-21 18:59:00,0.7426,0.7426,0.7426,0.7426,188200000.0
2007-09-21 19:00:00,0.7426,0.7427,0.7426,0.7427,163400000.0
2007-09-21 19:01:00,0.7427,0.7427,0.7427,0.7427,39100000.0
2007-09-21 19:02:00,0.7427,0.7428,0.7426,0.7426,265299999.0
2007-09-21 19:03:00,0.7426,0.7426,0.7426,0.7426,178600000.0
2007-09-21 19:04:00,0.7426,0.7426,0.7423,0.7423,522999991.0
2007-09-21 19:05:00,0.74235,0.74235,0.742,0.7422,422699993.0
2007-09-21 19:06:00,0.7422,0.7422,0.74195,0.742,290700004.0
2007-09-21 19:07:00,0.742,0.7422,0.742,0.7422,19800000.0
2007-09-21 19:08:00,0.7422,0.7423,0.7422,0.7422,84400000.0
2007-09-21 19:09:00,0.7423,0.7423,0.7422,0.7422,37100000.0
2007-09-21 19:10:00,0.7422,0.7423,0.7422,0.7422,102700000.0
2007-09-21 19:11:00,0.7422,0.7423,0.7422,0.7422,102300000.0
2007-09-21 19:12:00,0.7422,0.7423,0.7422,0.7422,69400000.0
2007-09-21 19:13:00,0.7422,0.7423,0.7422,0.7422,51300000.0
2007-09-21 19:14:00,0.7423,0.7423,0.7422,0.7422,29400000.0
2007-09-21 19:15:00,0.7422,0.7423,0.7422,0.7422,47100000.0
2007-09-21 19:16:00,0.7422,0.7423,0.7422,0.7422,55499999.0
2007-09-21 19:17:00,0.7422,0.7423,0.74215,0.74215,63100000.0
2007-09-21 19:18:00,0.7422,0.7423,0.74215,0.74215,64700000.0
2007-09-21 19:19:00,0.7422,0.7423,0.742,0.742,100400000.0
2007-09-21 19:20:00,0.742,0.74215,0.74195,0.74195,126300001.0
2007-09-21 19:21:00,0.742,0.74215,0.74195,0.74215,22800000.0
2007-09-21 19:22:00,0.74215,0.74215,0.742,0.74215,239300000.0
2007-09-21 19:23:00,0.74215,0.74215,0.74215,0.74215,188000000.0
2007-09-21 19:24:00,0.74215,0.74215,0.7421,0.7421,37500000.0
2007-09-21 19:25:00,0.74215,0.74215,0.74215,0.74215,4000000.0
2007-09-21 19:26:00,0.742,0.7421,0.742,0.742,147600000.0
2007-09-21 19:27:00,0.742,0.742,0.742,0.742,5600000.0
2007-09-21 19:28:00,0.742,0.742,0.7413,0.7416,1224199990.0
2007-09-21 19:29:00,0.7416,0.74195,0.7414,0.74185,1357799996.0
2007-09-21 19:30:00,0.74185,0.74215,0.74185,0.74215,203999996.0
2007-09-21 19:31:00,0.74215,0.74215,0.7421,0.7421,14400000.0
2007-09-21 19:32:00,0.74215,0.74215,0.742,0.74215,18300000.0
2007-09-21 19:33:00,0.74215,0.74215,0.7421,0.74215,57600000.0
2007-09-21 19:34:00,0.74215,0.74215,0.74215,0.74215,800000.0
2007-09-21 19:35:00,0.742,0.74215,0.742,0.74215,13500000.0
2007-09-21 19:36:00,0.742,0.74215,0.742,0.74215,19099999.0
2007-09-21 19:37:00,0.74215,0.74215,0.742,0.74215,19899999.0
2007-09-21 19:38:00,0.7418,0.7419,0.7414,0.74181,626000000.0
2007-09-21 19:39:00,0.74215,0.74245,0.7421,0.7423,240299997.0
2007-09-21 19:40:00,0.7423,0.7423,0.7422,0.7422,162800000.0
2007-09-21 19:41:00,0.7422,0.7422,0.7419,0.74195,220500003.0
2007-09-21 19:42:00,0.74192,0.74197,0.74177,0.74186,58500000.0
2007-09-21 19:43:00,0.74195,0.74195,0.74195,0.74195,8000000.0
2007-09-21 19:44:00,0.7418,0.7419,0.7418,0.7419,366200001.0
2007-09-21 19:45:00,0.7419,0.7419,0.7418,0.7418,1631400000.0
2007-09-21 19:46:00,0.7418,0.7418,0.7418,0.7418,133199999.0
2007-09-21 19:47:00,0.74145,0.7416,0.74145,0.7416,133199999.0
2007-09-21 19:48:00,0.7416,0.74245,0.7416,0.74215,280999999.0
2007-09-21 19:49:00,0.7422,0.7422,0.74175,0.74175,238500000.0
2007-09-21 19:50:00,0.7419,0.7422,0.7419,0.74215,100500000.0
2007-09-21 19:51:00,0.7422,0.7424,0.7422,0.7424,54100000.0
2007-09-21 19:52:00,0.7424,0.7424,0.7424,0.7424,24000000.0
2007-09-21 19:53:00,0.7424,0.7424,0.74235,0.74235,32800000.0
2007-09-21 19:54:00,0.74235,0.74265,0.74235,0.7426,392600000.0
2007-09-21 19:55:00,0.7426,0.7426,0.74255,0.7426,154399999.0
2007-09-21 19:56:00,0.7426,0.7426,0.7426,0.7426,158399999.0
2007-09-21 19:57:00,0.7426,0.7426,0.7424,0.7425,118100000.0
2007-09-21 19:58:00,0.7425,0.7425,0.7425,0.7425,145799994.0
2007-09-21 19:59:00,0.7425,0.7426,0.7425,0.7426,205299997.0
2007-09-21 20:00:00,0.7426,0.7426,0.7422,0.7422,150899999.0
2007-09-21 20:01:00,0.74235,0.74235,0.7422,0.7422,135200000.0
2007-09-21 20:02:00,0.7422,0.7423,0.74215,0.7423,48300000.0
2007-09-21 20:03:00,0.7423,0.7424,0.74195,0.74195,239099996.0
2007-09-21 20:04:00,0.7419,0.7425,0.7418,0.7425,156000001.0
2007-09-21 20:05:00,0.74245,0.7425,0.74245,0.7425,8400000.0
2007-09-21 20:06:00,0.7425,0.7425,0.74245,0.7425,16400000.0
2007-09-21 20:07:00,0.74245,0.7425,0.7424,0.7425,28000000.0
2007-09-21 20:08:00,0.7425,0.7425,0.7424,0.7424,76800000.0
2007-09-21 20:09:00,0.7424,0.7424,0.7417,0.7422,482100000.0
2007-09-21 20:10:00,0.7421,0.7425,0.74205,0.7425,92200000.0
2007-09-21 20:11:00,0.7425,0.7426,0.74225,0.74225,375200002.0
2007-09-21 20:12:00,0.7425,0.74255,0.7424,0.7424,92000000.0
2007-09-21 20:13:00,0.7424,0.7425,0.7422,0.7422,66700000.0
2007-09-21 20:14:00,0.7422,0.7422,0.7416,0.742,303299994.0
2007-09-21 20:15:00,0.742,0.742,0.742,0.742,34400000.0
2007-09-21 20:16:00,0.7422,0.7424,0.7422,0.7424,103099999.0
2007-09-21 20:17:00,0.7424,0.7425,0.7423,0.7425,238400000.0
2007-09-21 20:18:00,0.7425,0.7425,0.7425,0.7425,131500000.0
2007-09-21 20:19:00,0.7425,0.7425,0.7425,0.7425,100700000.0
2007-09-21 20:20:00,0.74245,0.7425,0.74245,0.74245,169000000.0
2007-09-21 20:21:00,0.74245,0.7425,0.74245,0.7425,147800000.0
2007-09-21 20:22:00,0.74245,0.7425,0.74245,0.7425,180399999.0
2007-09-21 20:23:00,0.7425,0.7425,0.74245,0.7425,94900000.0
2007-09-21 20:24:00,0.7425,0.7425,0.7424,0.7425,239100000.0
2007-09-21 20:25:00,0.7425,0.7426,0.7425,0.7426,227300000.0
2007-09-21 20:26:00,0.7426,0.7426,0.74235,0.74235,104299999.0
2007-09-21 20:27:00,0.74235,0.74235,0.74235,0.74235,4000000.0
2007-09-21 20:28:00,0.7423,0.7426,0.7423,0.74255,211299995.0
2007-09-21 20:29:00,0.7427,0.7427,0.7426,0.7426,75999997.0
2007-09-21 20:30:00,0.7427,0.7427,0.7427,0.7427,5200000.0
2007-09-21 20:31:00,0.74256,0.74259,0.74222,0.74237,77900001.0
2007-09-21 20:32:00,0.7427,0.7427,0.7427,0.7427,8000000.0
2007-09-21 20:33:00,0.7424,0.74254,0.74226,0.74242,256500000.0
2007-09-21 20:34:00,0.7426,0.7426,0.7426,0.7426,12600000.0
2007-09-21 20:35:00,0.74239,0.74243,0.74222,0.74233,112000000.0
2007-09-21 20:36:00,0.7426,0.7428,0.7426,0.7428,77799998.0
2007-09-21 20:37:00,0.7428,0.7428,0.7427,0.7428,852399968.0
2007-09-21 20:38:00,0.7428,0.7429,0.7427,0.7429,176000000.0
2007-09-21 20:39:00,0.7429,0.7429,0.7428,0.7428,52800000.0
2007-09-21 20:40:00,0.7427,0.7427,0.7426,0.7426,56200002.0
2007-09-21 20:41:00,0.7426,0.7426,0.7426,0.7426,34299999.0
2007-09-21 20:42:00,0.7427,0.7427,0.7427,0.7427,11500000.0
2007-09-21 20:43:00,0.7427,0.7427,0.7427,0.7427,17700000.0
2007-09-21 20:44:00,0.7427,0.7427,0.7427,0.7427,12300000.0
2007-09-21 20:45:00,0.7423,0.7424,0.74221,0.74237,92100000.0
2007-09-21 20:46:00,0.7427,0.7427,0.7427,0.7427,36100000.0
2007-09-21 20:47:00,0.7427,0.7427,0.7425,0.7425,57400000.0
2007-09-21 20:48:00,0.7426,0.7428,0.7426,0.7428,277299990.0
2007-09-21 20:49:00,0.7424,0.74269,0.7424,0.74259,65100000.0
2007-09-21 20:50:00,0.7428,0.7429,0.7428,0.7429,72700000.0
2007-09-21 20:51:00,0.7429,0.7429,0.7428,0.7429,41700001.0
2007-09-21 20:52:00,0.7428,0.7429,0.7428,0.7428,157500000.0
2007-09-21 20:53:00,0.7428,0.7429,0.7428,0.7428,81900000.0
2007-09-21 20:54:00,0.7428,0.7428,0.7428,0.7428,12400000.0
2007-09-21 20:55:00,0.7428,0.7428,0.7423,0.7423,159900000.0
2007-09-21 20:56:00,0.74235,0.7427,0.7423,0.74265,231500000.0
2007-09-21 20:57:00,0.74255,0.7427,0.7424,0.7427,106900000.0
2007-09-21 20:58:00,0.7427,0.7427,0.74265,0.74265,33200000.0
2007-09-21 20:59:00,0.7427,0.7427,0.7425,0.74255,177400000.0
2007-09-21 21:00:00,0.74255,0.7426,0.74255,0.7426,128400000.0
2007-09-21 21:01:00,0.7426,0.7426,0.7426,0.7426,340499999.0
2007-09-21 21:02:00,0.7426,0.7426,0.742,0.742,80300000.0
2007-09-21 21:03:00,0.7421,0.7421,0.7421,0.7421,30900000.0
2007-09-21 21:04:00,0.7421,0.7421,0.7421,0.7421,128700000.0
2007-09-21 21:05:00,0.7421,0.7423,0.7421,0.7422,70300000.0
2007-09-21 21:06:00,0.742,0.74207,0.74186,0.74189,61200000.0
2007-09-21 21:07:00,0.7423,0.7423,0.7423,0.7423,34500000.0
2007-09-21 21:08:00,0.7423,0.7424,0.7423,0.74235,57700000.0
2007-09-21 21:09:00,0.74235,0.7424,0.7423,0.7423,59100000.0
2007-09-21 21:10:00,0.74209,0.74226,0.74202,0.74202,90100000.0
2007-09-21 21:11:00,0.7423,0.7423,0.7423,0.7423,61000000.0
2007-09-21 21:12:00,0.7423,0.7423,0.7421,0.7421,361300000.0
2007-09-21 21:13:00,0.7421,0.7421,0.742,0.742,166800002.0
2007-09-21 21:14:00,0.742,0.7421,0.742,0.7421,287600005.0
2007-09-21 21:15:00,0.7421,0.7421,0.742,0.742,25400000.0
2007-09-21 21:16:00,0.7421,0.7421,0.7421,0.7421,21400000.0
2007-09-21 21:17:00,0.7418,0.74187,0.74168,0.7417,419900004.0
2007-09-21 21:18:00,0.7421,0.7423,0.7421,0.7422,255600002.0
2007-09-21 21:19:00,0.742,0.7424,0.742,0.7424,100299997.0
2007-09-21 21:20:00,0.7424,0.7424,0.74235,0.74235,73499997.0
2007-09-21 21:21:00,0.7424,0.7424,0.74235,0.74235,65299999.0
2007-09-21 21:22:00,0.7424,0.7424,0.7423,0.7423,69800000.0
2007-09-21 21:23:00,0.7423,0.7423,0.7423,0.7423,42800000.0
2007-09-21 21:24:00,0.74203,0.74223,0.7417,0.74223,548600004.0
2007-09-21 21:25:00,0.7423,0.7423,0.7423,0.7423,15900000.0
2007-09-21 21:26:00,0.74227,0.74232,0.74212,0.74212,82400000.0
2007-09-21 21:27:00,0.74208,0.74217,0.74191,0.74203,543799993.0
2007-09-21 21:28:00,0.74211,0.74235,0.74207,0.7422,179799998.0
2007-09-21 21:29:00,0.74245,0.74245,0.74245,0.74245,1200000.0
2007-09-21 21:30:00,0.74213,0.74251,0.74201,0.74201,163900005.0
2007-09-21 21:31:00,0.7423,0.74245,0.7423,0.74245,11300000.0
2007-09-21 21:32:00,0.7421,0.74212,0.74192,0.742,193000000.0
2007-09-21 21:33:00,0.74245,0.74245,0.7423,0.7423,53100000.0
2007-09-21 21:34:00,0.7423,0.7423,0.7423,0.7423,69500000.0
2007-09-21 21:35:00,0.7423,0.7423,0.7423,0.7423,52400000.0
2007-09-21 21:36:00,0.7423,0.7423,0.7423,0.7423,65500000.0
2007-09-21 21:37:00,0.7423,0.7423,0.7423,0.7423,52400000.0
2007-09-21 21:38:00,0.7423,0.7423,0.7423,0.7423,13100000.0
2007-09-21 21:39:00,0.74193,0.74223,0.74192,0.74217,101900000.0
2007-09-21 21:40:00,0.74208,0.74232,0.74204,0.74204,78200000.0
2007-09-21 21:41:00,0.74199,0.74228,0.74195,0.74208,76800000.0
2007-09-21 21:42:00,0.74209,0.74221,0.74209,0.74214,82000000.0
2007-09-21 21:43:00,0.7423,0.74245,0.7423,0.74245,44000000.0
2007-09-21 21:44:00,0.74245,0.74245,0.74245,0.74245,600000.0
2007-09-21 21:45:00,0.74245,0.74245,0.7423,0.74245,114700000.0
2007-09-21 21:46:00,0.74245,0.74245,0.74245,0.74245,4000000.0
2007-09-21 21:47:00,0.74245,0.7434,0.7424,0.7432,178100000.0
2007-09-21 21:48:00,0.7432,0.7432,0.7429,0.7429,125700000.0
2007-09-21 21:49:00,0.7429,0.7429,0.7428,0.7429,83700000.0
2007-09-21 21:50:00,0.7429,0.7429,0.74275,0.74275,61900000.0
2007-09-21 21:51:00,0.7428,0.7428,0.7425,0.7425,70500000.0
2007-09-21 21:52:00,0.7425,0.7425,0.7425,0.7425,18900000.0
2007-09-21 21:53:00,0.7425,0.7425,0.74245,0.7425,39400000.0
2007-09-21 21:54:00,0.74245,0.7425,0.74245,0.7425,23800000.0
2007-09-21 21:55:00,0.7425,0.7425,0.7425,0.7425,7100000.0
2007-09-21 21:56:00,0.7426,0.7428,0.7426,0.7427,89300000.0
2007-09-21 21:57:00,0.7424,0.74265,0.74232,0.7424,82700000.0
2007-09-21 21:58:00,0.74239,0.74263,0.74226,0.7423,130900000.0
2007-09-21 21:59:00,0.74239,0.74274,0.74227,0.74237,113500000.0
2007-09-21 22:00:00,0.7428,0.7428,0.7428,0.7428,800000.0
2007-09-21 22:01:00,0.74246,0.74265,0.7423,0.74242,454200003.0
2007-09-21 22:02:00,0.74243,0.74281,0.74243,0.74264,39400000.0
2007-09-21 22:03:00,0.7428,0.7428,0.7427,0.7428,32799999.0
2007-09-21 22:04:00,0.7429,0.7429,0.7428,0.7428,12800000.0
2007-09-21 22:05:00,0.743,0.7431,0.743,0.7431,46600000.0
2007-09-21 22:06:00,0.74272,0.74307,0.74272,0.7428,117600000.0
2007-09-21 22:07:00,0.7432,0.7433,0.7426,0.7428,91900000.0
2007-09-21 22:08:00,0.7428,0.7428,0.7428,0.7428,31500000.0
2007-09-21 22:09:00,0.7428,0.7428,0.7428,0.7428,6300000.0
2007-09-21 22:10:00,0.7428,0.7428,0.7428,0.7428,7100000.0
2007-09-21 22:11:00,0.74245,0.74256,0.7424,0.74254,171900000.0
2007-09-21 22:12:00,0.7429,0.7429,0.7429,0.7429,1600000.0
2007-09-21 22:13:00,0.74281,0.74283,0.74276,0.74276,148499996.0
2007-09-21 22:14:00,0.7429,0.7429,0.7429,0.7429,12600000.0
2007-09-21 22:15:00,0.7429,0.7431,0.7429,0.7431,48200000.0
2007-09-21 22:16:00,0.7431,0.7437,0.743,0.743,87300000.0
2007-09-21 22:17:00,0.74305,0.74355,0.743,0.74355,15200000.0
2007-09-21 22:18:00,0.74355,0.74355,0.74305,0.7434,150999999.0
2007-09-21 22:19:00,0.7434,0.7435,0.7429,0.7434,129400000.0
2007-09-21 22:20:00,0.7434,0.7434,0.7429,0.743,173600000.0
2007-09-21 22:21:00,0.74287,0.74307,0.74281,0.74281,131699999.0
2007-09-21 22:22:00,0.743,0.743,0.743,0.743,18900000.0
2007-09-21 22:23:00,0.7427,0.74292,0.74262,0.74267,163100000.0
2007-09-21 22:24:00,0.7431,0.7432,0.7429,0.743,99400000.0
2007-09-21 22:25:00,0.7429,0.743,0.7429,0.743,7000000.0
2007-09-21 22:26:00,0.743,0.74305,0.743,0.74305,10300000.0
2007-09-21 22:27:00,0.74288,0.74292,0.74284,0.74289,109899998.0
2007-09-21 22:28:00,0.7431,0.7431,0.743,0.74305,30900000.0
2007-09-21 22:29:00,0.74305,0.74305,0.74305,0.74305,8000000.0
2007-09-21 22:30:00,0.74305,0.74305,0.7429,0.743,13700000.0
2007-09-21 22:31:00,0.7429,0.7429,0.7429,0.7429,10800000.0
2007-09-21 22:32:00,0.7429,0.7433,0.7429,0.743,306700000.0
2007-09-21 22:33:00,0.743,0.7431,0.743,0.743,76600000.0
2007-09-21 22:34:00,0.7431,0.7433,0.743,0.7432,178100000.0
2007-09-21 22:35:00,0.7432,0.74345,0.7432,0.74345,87100000.0
2007-09-21 22:36:00,0.74345,0.74345,0.7433,0.7433,10700000.0
2007-09-21 22:37:00,0.7433,0.7434,0.74295,0.7433,151700000.0
2007-09-21 22:38:00,0.7433,0.74345,0.743,0.7434,107300000.0
2007-09-21 22:39:00,0.74306,0.74312,0.74298,0.74303,267400002.0
2007-09-21 22:40:00,0.7433,0.74345,0.7433,0.74345,11500000.0
2007-09-21 22:41:00,0.74291,0.74296,0.74286,0.74296,48200000.0
2007-09-21 22:42:00,0.74312,0.74331,0.74297,0.74297,88000000.0
2007-09-21 22:43:00,0.7433,0.74345,0.7433,0.74345,1800000.0
2007-09-21 22:44:00,0.74345,0.74345,0.743,0.7431,141000000.0
2007-09-21 22:45:00,0.7431,0.7431,0.74295,0.74295,18800000.0
2007-09-21 22:46:00,0.7431,0.7432,0.7431,0.7431,65600000.0
2007-09-21 22:47:00,0.7431,0.7432,0.7431,0.7431,30500000.0
2007-09-21 22:48:00,0.7432,0.7432,0.7431,0.7431,38500000.0
2007-09-21 22:49:00,0.7431,0.7432,0.74295,0.74295,102299999.0
2007-09-21 22:50:00,0.743,0.743,0.743,0.743,8100000.0
2007-09-21 22:51:00,0.74341,0.74349,0.74333,0.74346,6100000.0
2007-09-21 22:52:00,0.7431,0.7434,0.7431,0.7434,40600000.0
2007-09-21 22:53:00,0.743,0.7432,0.743,0.74319,140299998.0
2007-09-21 22:54:00,0.7434,0.7434,0.7434,0.7434,23800000.0
2007-09-21 22:55:00,0.7434,0.7434,0.74335,0.74335,31000000.0
2007-09-21 22:56:00,0.7435,0.7435,0.7434,0.7434,14400000.0
2007-09-21 22:57:00,0.74355,0.74355,0.74355,0.74355,8000000.0
2007-09-21 22:58:00,0.74355,0.74355,0.74355,0.74355,4000000.0
2007-09-21 22:59:00,0.7437,0.7437,0.7437,0.7437,4000000.0
2007-09-24 00:02:00,0.7437,0.7437,0.7436,0.7436,94100000.0
2007-09-24 00:03:00,0.7438,0.7438,0.7437,0.7437,94100000.0
2007-09-24 00:04:00,0.7439,0.7439,0.7439,0.7439,94100000.0
2007-09-24 00:05:00,0.7441,0.7441,0.7441,0.7441,94100000.0
2007-09-24 00:07:00,0.744,0.7441,0.744,0.7441,94100000.0
2007-09-24 00:08:00,0.744,0.7441,0.744,0.7441,94100000.0
2007-09-24 00:10:00,0.7442,0.7442,0.7442,0.7442,94100000.0
2007-09-24 00:13:00,0.7441,0.7441,0.744,0.744,94100000.0
2007-09-24 00:15:00,0.7441,0.7441,0.744,0.744,94100000.0
2007-09-24 00:16:00,0.7441,0.7441,0.7441,0.7441,94100000.0
2007-09-24 00:17:00,0.7443,0.7443,0.7443,0.7443,94100000.0
2007-09-24 00:18:00,0.7444,0.7444,0.7444,0.7444,94100000.0
2007-09-24 00:21:00,0.7443,0.7443,0.7442,0.7442,94100000.0
2007-09-24 00:23:00,0.7443,0.7443,0.7443,0.7443,94100000.0
2007-09-24 00:24:00,0.7442,0.7443,0.7442,0.7442,94100000.0
2007-09-24 00:25:00,0.7443,0.7444,0.7443,0.7444,94100000.0
2007-09-24 00:26:00,0.7443,0.7443,0.7443,0.7443,94100000.0
2007-09-24 00:28:00,0.7442,0.7442,0.7442,0.7442,94100000.0
2007-09-24 00:30:00,0.7444,0.7444,0.7444,0.7444,94100000.0
2007-09-24 00:32:00,0.7442,0.7443,0.7442,0.7443,94100000.0
2007-09-24 00:33:00,0.7442,0.7442,0.7442,0.7442,94100000.0
2007-09-24 00:34:00,0.7443,0.7443,0.7442,0.7442,94100000.0
2007-09-24 00:35:00,0.7446,0.7446,0.7444,0.7444,94100000.0
2007-09-24 00:36:00,0.7443,0.7443,0.7443,0.7443,94100000.0
2007-09-24 00:37:00,0.7444,0.7444,0.7444,0.7444,94100000.0
2007-09-24 00:38:00,0.7443,0.7444,0.7443,0.7444,94100000.0
2007-09-24 00:39:00,0.7443,0.7443,0.7443,0.7443,94100000.0
2007-09-24 00:40:00,0.7444,0.7446,0.7444,0.7446,94100000.0
2007-09-24 00:44:00,0.7447,0.7447,0.7447,0.7447,94100000.0
2007-09-24 00:45:00,0.7445,0.7446,0.7445,0.7446,94100000.0
2007-09-24 00:46:00,0.7445,0.7445,0.7445,0.7445,94100000.0
2007-09-24 00:47:00,0.7446,0.7446,0.7445,0.7445,94100000.0
2007-09-24 00:48:00,0.7446,0.7446,0.7444,0.7444,94100000.0
2007-09-24 00:49:00,0.7445,0.7445,0.7444,0.7445,94100000.0
2007-09-24 00:52:00,0.7446,0.7446,0.7446,0.7446,94100000.0
2007-09-24 00:53:00,0.7445,0.7446,0.7445,0.7446,94100000.0
2007-09-24 00:54:00,0.7445,0.7445,0.7445,0.7445,94100000.0
2007-09-24 00:57:00,0.7446,0.7446,0.7446,0.7446,94100000.0
2007-09-24 00:58:00,0.7445,0.7445,0.7444,0.7444,94100000.0
2007-09-24 00:59:00,0.7445,0.7445,0.7444,0.7444,94100000.0
2007-09-24 01:00:00,0.7443,0.7444,0.7442,0.7442,94100000.0
2007-09-24 01:02:00,0.7443,0.7443,0.7443,0.7443,94100000.0
2007-09-24 01:06:00,0.7444,0.7444,0.7444,0.7444,94100000.0
2007-09-24 01:07:00,0.7443,0.7443,0.7443,0.7443,94100000.0
2007-09-24 01:08:00,0.7444,0.7444,0.7443,0.7443,94100000.0
2007-09-24 01:09:00,0.7442,0.7442,0.7442,0.7442,94100000.0
2007-09-24 01:14:00,0.7443,0.7443,0.7441,0.7441,94100000.0
2007-09-24 01:18:00,0.744,0.744,0.744,0.744,94100000.0
2007-09-24 01:19:00,0.7441,0.7441,0.744,0.744,94100000.0
2007-09-24 01:20:00,0.7436,0.7438,0.7436,0.7438,94100000.0
2007-09-24 01:21:00,0.7436,0.7438,0.7436,0.7436,94100000.0
2007-09-24 01:23:00,0.7431,0.7433,0.7431,0.7433,94100000.0
2007-09-24 01:25:00,0.743,0.743,0.743,0.743,94100000.0
2007-09-24 01:26:00,0.7431,0.7431,0.743,0.7431,94100000.0
2007-09-24 01:29:00,0.743,0.7431,0.743,0.743,94100000.0
2007-09-24 01:30:00,0.7429,0.7434,0.7429,0.7434,94100000.0
2007-09-24 01:31:00,0.7436,0.7436,0.7434,0.7434,94100000.0
2007-09-24 01:32:00,0.7436,0.7436,0.7434,0.7434,94100000.0
2007-09-24 01:33:00,0.7433,0.7434,0.7433,0.7433,94100000.0
2007-09-24 01:34:00,0.7431,0.7431,0.7431,0.7431,94100000.0
2007-09-24 01:37:00,0.7429,0.7429,0.7429,0.7429,94100000.0
2007-09-24 01:38:00,0.743,0.7431,0.7429,0.7429,94100000.0
2007-09-24 01:39:00,0.7431,0.7433,0.7429,0.7431,94100000.0
2007-09-24 01:40:00,0.743,0.7434,0.743,0.7434,94100000.0
2007-09-24 01:41:00,0.7433,0.7433,0.7431,0.7431,94100000.0
2007-09-24 01:42:00,0.7433,0.7433,0.743,0.7431,94100000.0
2007-09-24 01:45:00,0.743,0.743,0.7429,0.7429,94100000.0
2007-09-24 01:46:00,0.743,0.743,0.7429,0.7429,94100000.0
2007-09-24 01:47:00,0.743,0.743,0.7429,0.743,94100000.0
2007-09-24 01:48:00,0.7429,0.7429,0.7429,0.7429,94100000.0
2007-09-24 01:49:00,0.7427,0.7427,0.7427,0.7427,94100000.0
2007-09-24 01:51:00,0.7429,0.7431,0.7427,0.7427,94100000.0
2007-09-24 01:52:00,0.7429,0.7429,0.7427,0.7429,94100000.0
2007-09-24 01:56:00,0.743,0.7431,0.7429,0.743,94100000.0
2007-09-24 01:58:00,0.7431,0.7433,0.7431,0.7431,94100000.0
2007-09-24 02:00:00,0.74305,0.7431,0.74305,0.7431,94100000.0
2007-09-24 02:01:00,0.7431,0.7434,0.7429,0.7433,202600002.0
2007-09-24 02:02:00,0.7433,0.7434,0.74315,0.7432,222699999.0
2007-09-24 02:03:00,0.74315,0.74315,0.7429,0.743,75900000.0
2007-09-24 02:04:00,0.743,0.7431,0.743,0.7431,45600000.0
2007-09-24 02:05:00,0.7431,0.7431,0.7429,0.7429,66400000.0
2007-09-24 02:06:00,0.7429,0.743,0.7428,0.74295,175399997.0
2007-09-24 02:07:00,0.74295,0.74295,0.74295,0.74295,12000000.0
2007-09-24 02:08:00,0.74295,0.74295,0.7427,0.74275,407199998.0
2007-09-24 02:09:00,0.74275,0.7428,0.7427,0.74275,136399998.0
2007-09-24 02:10:00,0.74275,0.74275,0.7427,0.7427,8500000.0
2007-09-24 02:11:00,0.7427,0.74285,0.7427,0.74285,178599999.0
2007-09-24 02:12:00,0.74285,0.74315,0.74285,0.74295,182900000.0
2007-09-24 02:13:00,0.7429,0.7429,0.7429,0.7429,17500000.0
2007-09-24 02:14:00,0.74295,0.74295,0.74295,0.74295,300000.0
2007-09-24 02:15:00,0.743,0.7431,0.7429,0.74295,24600000.0
2007-09-24 02:16:00,0.74295,0.74295,0.7428,0.7428,68599999.0
2007-09-24 02:17:00,0.7428,0.7428,0.7428,0.7428,62000000.0
2007-09-24 02:18:00,0.7428,0.74295,0.7428,0.74295,69400000.0
2007-09-24 02:19:00,0.74295,0.74295,0.7425,0.7425,145800000.0
2007-09-24 02:20:00,0.74265,0.7428,0.7425,0.7427,89000000.0
2007-09-24 02:21:00,0.7427,0.7427,0.74255,0.7426,32600000.0
2007-09-24 02:22:00,0.7426,0.7426,0.7425,0.7426,75199999.0
2007-09-24 02:23:00,0.7426,0.7426,0.742,0.74215,223258418.0
2007-09-24 02:24:00,0.74215,0.7424,0.7421,0.7423,594700000.0
2007-09-24 02:25:00,0.74235,0.74245,0.742,0.7421,756100001.0
2007-09-24 02:26:00,0.74225,0.7423,0.7421,0.7421,378500000.0
2007-09-24 02:27:00,0.7421,0.74275,0.7421,0.74265,554400000.0
2007-09-24 02:28:00,0.74265,0.74305,0.7426,0.7427,564100002.0
2007-09-24 02:29:00,0.74275,0.7428,0.7425,0.7425,293200000.0
2007-09-24 02:30:00,0.74255,0.74285,0.7425,0.7426,499600002.0
2007-09-24 02:31:00,0.74275,0.74275,0.7426,0.7426,110800002.0
2007-09-24 02:32:00,0.7426,0.7429,0.7426,0.7428,181800002.0
2007-09-24 02:33:00,0.7429,0.74315,0.7429,0.74305,106800000.0
2007-09-24 02:34:00,0.74305,0.74315,0.743,0.74315,185999994.0
2007-09-24 02:35:00,0.74315,0.74315,0.7426,0.74285,438399994.0
2007-09-24 02:36:00,0.74285,0.74315,0.7428,0.74315,169599998.0
2007-09-24 02:37:00,0.74315,0.74315,0.7431,0.7431,73600002.0
2007-09-24 02:38:00,0.7431,0.74315,0.7429,0.74315,188000001.0
2007-09-24 02:39:00,0.74315,0.74315,0.74315,0.74315,20000000.0
2007-09-24 02:40:00,0.74315,0.7436,0.743,0.7433,749600003.0
2007-09-24 02:41:00,0.7433,0.7435,0.7431,0.74325,210499999.0
2007-09-24 02:42:00,0.74325,0.7433,0.7432,0.7432,144699999.0
2007-09-24 02:43:00,0.7433,0.74335,0.7431,0.7432,51100000.0
2007-09-24 02:44:00,0.7432,0.74335,0.7431,0.74315,123300000.0
2007-09-24 02:45:00,0.74315,0.74325,0.7431,0.7432,302399999.0
2007-09-24 02:46:00,0.7432,0.74325,0.743,0.7432,136299999.0
2007-09-24 02:47:00,0.7432,0.7432,0.7428,0.7429,148381941.0
2007-09-24 02:48:00,0.7429,0.7429,0.74275,0.7429,97700000.0
2007-09-24 02:49:00,0.7428,0.7431,0.7425,0.7427,664400001.0
2007-09-24 02:50:00,0.7427,0.74285,0.7427,0.74285,48400000.0
2007-09-24 02:51:00,0.7429,0.7429,0.7428,0.7428,60699998.0
2007-09-24 02:52:00,0.7428,0.74315,0.7427,0.743,584399999.0
2007-09-24 02:53:00,0.743,0.7432,0.743,0.7431,236800000.0
2007-09-24 02:54:00,0.7431,0.7432,0.743,0.74315,133699999.0
2007-09-24 02:55:00,0.74288,0.74307,0.7427,0.74273,201999994.0
2007-09-24 02:56:00,0.7432,0.7432,0.7432,0.7432,3600000.0
2007-09-24 02:57:00,0.7432,0.7432,0.7432,0.7432,2700000.0
2007-09-24 02:58:00,0.7432,0.7432,0.7429,0.7429,158700000.0
2007-09-24 02:59:00,0.7429,0.74305,0.7429,0.74305,24000000.0
2007-09-24 03:00:00,0.74315,0.74339,0.74275,0.74311,246999997.0
2007-09-24 03:01:00,0.743,0.7432,0.743,0.7432,44700000.0
2007-09-24 03:02:00,0.74315,0.7432,0.7431,0.7432,53000000.0
2007-09-24 03:03:00,0.74315,0.7432,0.74315,0.7432,20000000.0
2007-09-24 03:04:00,0.74315,0.7432,0.7431,0.7432,40100000.0
2007-09-24 03:05:00,0.7431,0.7432,0.7431,0.7431,95800000.0
2007-09-24 03:06:00,0.7432,0.7432,0.743,0.743,124500001.0
2007-09-24 03:07:00,0.7431,0.7433,0.7431,0.7433,406899999.0
2007-09-24 03:08:00,0.7433,0.7433,0.7431,0.7433,344999997.0
2007-09-24 03:09:00,0.7433,0.7433,0.743,0.7431,203200001.0
2007-09-24 03:10:00,0.7431,0.7436,0.7431,0.7433,371499999.0
2007-09-24 03:11:00,0.7433,0.7436,0.7433,0.7435,548000001.0
2007-09-24 03:12:00,0.7435,0.7436,0.7433,0.7434,515000009.0
2007-09-24 03:13:00,0.7434,0.7435,0.7433,0.7434,331700002.0
2007-09-24 03:14:00,0.7435,0.7438,0.7435,0.7438,568999996.0
2007-09-24 03:15:00,0.74375,0.7442,0.7437,0.7441,267300000.0
2007-09-24 03:16:00,0.74405,0.7442,0.7439,0.744,633899996.0
2007-09-24 03:17:00,0.7441,0.7442,0.744,0.7441,283899996.0
2007-09-24 03:18:00,0.7441,0.7441,0.744,0.74405,168500001.0
2007-09-24 03:19:00,0.7441,0.7441,0.7436,0.7437,432200000.0
2007-09-24 03:20:00,0.7437,0.7437,0.7436,0.7437,88899999.0
2007-09-24 03:21:00,0.74365,0.7437,0.7436,0.7437,147600000.0
2007-09-24 03:22:00,0.7436,0.7437,0.7435,0.7437,421599999.0
2007-09-24 03:23:00,0.7436,0.7437,0.7436,0.7437,138699999.0
2007-09-24 03:24:00,0.7437,0.7437,0.7437,0.7437,61600000.0
2007-09-24 03:25:00,0.74385,0.7439,0.7437,0.7438,110700000.0
2007-09-24 03:26:00,0.7438,0.7439,0.7438,0.7439,142400002.0
2007-09-24 03:27:00,0.7439,0.7439,0.7436,0.7437,261999992.0
2007-09-24 03:28:00,0.7437,0.7437,0.7436,0.7437,81100000.0
2007-09-24 03:29:00,0.7436,0.7438,0.7436,0.7438,227399999.0
2007-09-24 03:30:00,0.7438,0.7438,0.7438,0.7438,36000000.0
2007-09-24 03:31:00,0.7438,0.7438,0.7437,0.7438,138499998.0
2007-09-24 03:32:00,0.7438,0.7439,0.74375,0.7438,181599999.0
2007-09-24 03:33:00,0.7438,0.7438,0.7437,0.74375,131100001.0
2007-09-24 03:34:00,0.7438,0.7438,0.74375,0.7438,104799996.0
2007-09-24 03:35:00,0.7438,0.7438,0.7438,0.7438,79999998.0
2007-09-24 03:36:00,0.74375,0.7438,0.7437,0.7438,105199998.0
2007-09-24 03:37:00,0.7438,0.7438,0.7437,0.7438,86699999.0
2007-09-24 03:38:00,0.7437,0.744,0.7437,0.7438,162999995.0
2007-09-24 03:39:00,0.7439,0.7439,0.7436,0.7436,61799999.0
2007-09-24 03:40:00,0.7436,0.7437,0.7436,0.7437,97200002.0
2007-09-24 03:41:00,0.7434,0.74347,0.74325,0.74338,522799998.0
2007-09-24 03:42:00,0.7437,0.7438,0.7437,0.7438,94400000.0
2007-09-24 03:43:00,0.7438,0.7438,0.74365,0.74365,23000000.0
2007-09-24 03:44:00,0.74324,0.74343,0.74323,0.74337,146800003.0
2007-09-24 03:45:00,0.7437,0.7437,0.7437,0.7437,1600000.0
2007-09-24 03:46:00,0.7437,0.7437,0.74365,0.74365,7200000.0
2007-09-24 03:47:00,0.74345,0.74364,0.7433,0.74359,67800000.0
2007-09-24 03:48:00,0.74358,0.74367,0.74345,0.74357,39600000.0
2007-09-24 03:49:00,0.7437,0.7437,0.7436,0.7437,125900000.0
2007-09-24 03:50:00,0.7436,0.7437,0.7436,0.7437,125700002.0
2007-09-24 03:51:00,0.7437,0.7438,0.74365,0.7438,74600000.0
2007-09-24 03:52:00,0.7437,0.7438,0.74365,0.7438,104400003.0
2007-09-24 03:53:00,0.7438,0.7438,0.7436,0.74375,363799999.0
2007-09-24 03:54:00,0.7438,0.7438,0.7434,0.74355,290599998.0
2007-09-24 03:55:00,0.7436,0.7439,0.7436,0.74385,106799998.0
2007-09-24 03:56:00,0.74385,0.744,0.74385,0.744,165800000.0
2007-09-24 03:57:00,0.744,0.744,0.7439,0.744,80500000.0
2007-09-24 03:58:00,0.744,0.744,0.744,0.744,32000000.0
2007-09-24 03:59:00,0.744,0.744,0.74395,0.744,122600000.0
2007-09-24 04:00:00,0.744,0.744,0.7439,0.744,126300000.0
2007-09-24 04:01:00,0.744,0.7441,0.744,0.744,139400000.0
2007-09-24 04:02:00,0.744,0.7441,0.744,0.74405,65600002.0
2007-09-24 04:03:00,0.7441,0.7441,0.7439,0.74395,73400000.0
2007-09-24 04:04:00,0.744,0.74415,0.7439,0.7441,516399992.0
2007-09-24 04:05:00,0.7441,0.7441,0.7436,0.7439,294200000.0
2007-09-24 04:06:00,0.7439,0.744,0.7439,0.744,110000000.0
2007-09-24 04:07:00,0.744,0.744,0.7439,0.7439,79000001.0
2007-09-24 04:08:00,0.74362,0.74368,0.74354,0.74357,28000000.0
2007-09-24 04:09:00,0.744,0.744,0.7439,0.7439,99699997.0
2007-09-24 04:10:00,0.7438,0.7439,0.7438,0.74385,470599999.0
2007-09-24 04:11:00,0.7439,0.744,0.7439,0.744,82800002.0
2007-09-24 04:12:00,0.74395,0.74395,0.7438,0.7438,58100000.0
2007-09-24 04:13:00,0.74375,0.7438,0.74375,0.7438,131300002.0
2007-09-24 04:14:00,0.7438,0.7438,0.74375,0.7438,64100000.0
2007-09-24 04:15:00,0.7438,0.7438,0.74375,0.7438,85700001.0
2007-09-24 04:16:00,0.7438,0.7438,0.74375,0.7438,94499999.0
2007-09-24 04:17:00,0.7438,0.7438,0.7438,0.7438,93299999.0
2007-09-24 04:18:00,0.7438,0.7438,0.7438,0.7438,65800000.0
2007-09-24 04:19:00,0.7438,0.7439,0.7438,0.74385,51000000.0
2007-09-24 04:20:00,0.74385,0.74385,0.7437,0.7438,94299999.0
2007-09-24 04:21:00,0.7438,0.7438,0.7435,0.7436,424400001.0
2007-09-24 04:22:00,0.7436,0.7436,0.74355,0.74355,5700000.0
2007-09-24 04:23:00,0.74355,0.74375,0.7434,0.7436,328799996.0
2007-09-24 04:24:00,0.7436,0.7437,0.7435,0.74365,350599998.0
2007-09-24 04:25:00,0.7436,0.74385,0.7436,0.7437,409199998.0
2007-09-24 04:26:00,0.74375,0.7438,0.7437,0.74375,47200000.0
2007-09-24 04:27:00,0.74375,0.7438,0.7436,0.7438,66900000.0
2007-09-24 04:28:00,0.7437,0.74385,0.7436,0.74365,151500001.0
2007-09-24 04:29:00,0.74365,0.7438,0.74365,0.74375,36700000.0
2007-09-24 04:30:00,0.74375,0.74375,0.7435,0.74355,286599999.0
2007-09-24 04:31:00,0.7436,0.7436,0.7436,0.7436,87499998.0
2007-09-24 04:32:00,0.7436,0.7437,0.7436,0.7437,150000000.0
2007-09-24 04:33:00,0.7437,0.7437,0.7436,0.7436,95900000.0
2007-09-24 04:34:00,0.7436,0.7437,0.7436,0.7436,247900000.0
2007-09-24 04:35:00,0.7437,0.7437,0.74355,0.74355,164399999.0
2007-09-24 04:36:00,0.7436,0.744,0.7436,0.744,213799999.0
2007-09-24 04:37:00,0.744,0.744,0.7439,0.74395,218700001.0
2007-09-24 04:38:00,0.744,0.744,0.74395,0.74395,134700002.0
2007-09-24 04:39:00,0.744,0.74405,0.74385,0.74405,344000000.0
2007-09-24 04:40:00,0.74405,0.74405,0.7438,0.7438,190099996.0
2007-09-24 04:41:00,0.7438,0.744,0.7438,0.7438,98999998.0
2007-09-24 04:42:00,0.7438,0.7439,0.74375,0.74375,311700000.0
2007-09-24 04:43:00,0.7438,0.7439,0.7438,0.7439,108300000.0
2007-09-24 04:44:00,0.7439,0.7439,0.7439,0.7439,113699999.0
2007-09-24 04:45:00,0.7439,0.7439,0.7439,0.7439,113699999.0
2007-09-24 04:46:00,0.7439,0.7439,0.7438,0.7438,134799999.0
2007-09-24 04:47:00,0.7438,0.7445,0.7438,0.7445,357300000.0
2007-09-24 04:48:00,0.7445,0.745,0.7445,0.7449,163000000.0
2007-09-24 04:49:00,0.7449,0.7449,0.7443,0.7447,164500001.0
2007-09-24 04:50:00,0.7447,0.7447,0.7446,0.7446,96900001.0
2007-09-24 04:51:00,0.7446,0.7446,0.7443,0.7443,119600001.0
2007-09-24 04:52:00,0.7443,0.7444,0.7442,0.74435,224600001.0
2007-09-24 04:53:00,0.7442,0.7444,0.7442,0.7444,121200001.0
2007-09-24 04:54:00,0.7443,0.7444,0.7439,0.7441,125800000.0
2007-09-24 04:55:00,0.7441,0.7441,0.7438,0.7438,137600000.0
2007-09-24 04:56:00,0.7439,0.744,0.7437,0.7439,190899999.0
2007-09-24 04:57:00,0.7439,0.744,0.74385,0.74395,187600000.0
2007-09-24 04:58:00,0.744,0.744,0.7437,0.744,524400005.0
2007-09-24 04:59:00,0.744,0.744,0.7438,0.7439,155700001.0
2007-09-24 05:00:00,0.74395,0.744,0.7438,0.7439,421900001.0
2007-09-24 05:01:00,0.7439,0.7439,0.7438,0.7438,148299999.0
2007-09-24 05:02:00,0.7439,0.744,0.7438,0.744,57900001.0
2007-09-24 05:03:00,0.7439,0.744,0.7439,0.7439,229700000.0
2007-09-24 05:04:00,0.7439,0.744,0.7438,0.74395,161200000.0
2007-09-24 05:05:00,0.7439,0.7442,0.7438,0.7442,314399998.0
2007-09-24 05:06:00,0.7442,0.7442,0.744,0.7441,64900001.0
2007-09-24 05:07:00,0.7441,0.7441,0.744,0.744,217999992.0
2007-09-24 05:08:00,0.744,0.744,0.744,0.744,118500005.0
2007-09-24 05:09:00,0.744,0.7441,0.744,0.744,365900002.0
2007-09-24 05:10:00,0.744,0.7441,0.74395,0.744,151800002.0
2007-09-24 05:11:00,0.74405,0.74405,0.74395,0.744,114500001.0
2007-09-24 05:12:00,0.744,0.7441,0.7439,0.744,316000005.0
2007-09-24 05:13:00,0.7438,0.7438,0.7435,0.7436,690999999.0
2007-09-24 05:14:00,0.744,0.744,0.744,0.744,7200000.0
2007-09-24 05:15:00,0.7439,0.7441,0.7439,0.74395,283100004.0
2007-09-24 05:16:00,0.7439,0.744,0.7439,0.744,164999997.0
2007-09-24 05:17:00,0.744,0.744,0.7439,0.7439,165800002.0
2007-09-24 05:18:00,0.744,0.7441,0.744,0.744,136400000.0
2007-09-24 05:19:00,0.744,0.744,0.744,0.744,123600000.0
2007-09-24 05:20:00,0.744,0.7442,0.744,0.7441,290299998.0
2007-09-24 05:21:00,0.7441,0.7445,0.744,0.7443,191800001.0
2007-09-24 05:22:00,0.7443,0.7445,0.7441,0.7441,363399999.0
2007-09-24 05:23:00,0.7442,0.7442,0.7441,0.7441,129700000.0
2007-09-24 05:24:00,0.7441,0.7441,0.7441,0.7441,76000000.0
2007-09-24 05:25:00,0.7441,0.7441,0.7441,0.7441,107400000.0
2007-09-24 05:26:00,0.7441,0.7441,0.7439,0.7439,284500000.0
2007-09-24 05:27:00,0.7439,0.744,0.7437,0.7439,610200009.0
2007-09-24 05:28:00,0.7439,0.7439,0.7437,0.7437,380100007.0
2007-09-24 05:29:00,0.7438,0.7438,0.7434,0.7434,325000001.0
2007-09-24 05:30:00,0.7434,0.7434,0.7431,0.7432,621199995.0
2007-09-24 05:31:00,0.7432,0.7433,0.7431,0.7433,379799996.0
2007-09-24 05:32:00,0.7433,0.7435,0.7433,0.7435,397600000.0
2007-09-24 05:33:00,0.7435,0.7435,0.7435,0.7435,2400000.0
2007-09-24 05:34:00,0.7435,0.7437,0.7434,0.7437,217100000.0
2007-09-24 05:35:00,0.7437,0.744,0.7437,0.744,104500000.0
2007-09-24 05:36:00,0.744,0.744,0.74385,0.744,87200000.0
2007-09-24 05:37:00,0.744,0.744,0.7437,0.7437,175500002.0
2007-09-24 05:38:00,0.7438,0.744,0.7434,0.744,724900002.0
2007-09-24 05:39:00,0.7439,0.744,0.7438,0.744,146100000.0
2007-09-24 05:40:00,0.7439,0.7439,0.7438,0.7438,332000000.0
2007-09-24 05:41:00,0.7435,0.74371,0.7435,0.74367,35900000.0
2007-09-24 05:42:00,0.7438,0.7438,0.7437,0.7437,52399998.0
2007-09-24 05:43:00,0.7438,0.7439,0.7438,0.7439,218799998.0
2007-09-24 05:44:00,0.7439,0.7441,0.7439,0.744,175500004.0
2007-09-24 05:45:00,0.744,0.7444,0.744,0.74415,543100001.0
2007-09-24 05:46:00,0.7441,0.7445,0.7441,0.7442,287000002.0
2007-09-24 05:47:00,0.7441,0.7442,0.744,0.7442,203000001.0
2007-09-24 05:48:00,0.7441,0.7441,0.7441,0.7441,128900000.0
2007-09-24 05:49:00,0.74365,0.74406,0.7436,0.74401,131899999.0
2007-09-24 05:50:00,0.7441,0.7441,0.7441,0.7441,39800000.0
2007-09-24 05:51:00,0.7441,0.7442,0.7441,0.7442,23500000.0
2007-09-24 05:52:00,0.7442,0.7442,0.74415,0.74415,14800000.0
2007-09-24 05:53:00,0.7442,0.7442,0.74415,0.74415,11200000.0
2007-09-24 05:54:00,0.7437,0.74396,0.74348,0.74385,518399998.0
2007-09-24 05:55:00,0.74378,0.74407,0.74373,0.74384,272799997.0
2007-09-24 05:56:00,0.7441,0.7441,0.7441,0.7441,74900000.0
2007-09-24 05:57:00,0.7441,0.7443,0.7439,0.7441,584899997.0
2007-09-24 05:58:00,0.744,0.74425,0.7439,0.7441,471699996.0
2007-09-24 05:59:00,0.7441,0.7441,0.744,0.7441,488999995.0
2007-09-24 06:00:00,0.7441,0.7441,0.7434,0.7439,188900001.0
2007-09-24 06:01:00,0.7439,0.7439,0.7439,0.7439,70000000.0
2007-09-24 06:02:00,0.7439,0.7439,0.7437,0.7437,145100000.0
2007-09-24 06:03:00,0.7437,0.7437,0.7437,0.7437,24299999.0
2007-09-24 06:04:00,0.7437,0.744,0.7437,0.7438,185899998.0
2007-09-24 06:05:00,0.7438,0.7439,0.7438,0.7439,601900009.0
2007-09-24 06:06:00,0.7439,0.74395,0.7438,0.74395,227300000.0
2007-09-24 06:07:00,0.744,0.744,0.7438,0.7438,118700000.0
2007-09-24 06:08:00,0.74405,0.74405,0.74405,0.74405,24000000.0
2007-09-24 06:09:00,0.7441,0.74415,0.74405,0.7441,86400000.0
2007-09-24 06:10:00,0.7441,0.7441,0.7441,0.7441,8000000.0
2007-09-24 06:11:00,0.7441,0.7441,0.7439,0.7439,58900001.0
2007-09-24 06:12:00,0.7439,0.744,0.7439,0.744,245399999.0
2007-09-24 06:13:00,0.744,0.744,0.7439,0.7439,80000000.0
2007-09-24 06:14:00,0.7439,0.7439,0.7439,0.7439,81500000.0
2007-09-24 06:15:00,0.7439,0.7441,0.7439,0.744,125600000.0
2007-09-24 06:16:00,0.744,0.744,0.7439,0.7439,358499996.0
2007-09-24 06:17:00,0.7439,0.744,0.7439,0.744,80900000.0
2007-09-24 06:18:00,0.744,0.744,0.7438,0.7438,332999997.0
2007-09-24 06:19:00,0.7438,0.7438,0.7438,0.7438,71199998.0
2007-09-24 06:20:00,0.7438,0.7439,0.7437,0.7439,215199998.0
2007-09-24 06:21:00,0.74395,0.74395,0.74395,0.74395,4000000.0
2007-09-24 06:22:00,0.74395,0.74395,0.7434,0.7434,66000001.0
2007-09-24 06:23:00,0.74395,0.74395,0.7435,0.7435,298400000.0
2007-09-24 06:24:00,0.7436,0.7439,0.7436,0.7436,623199999.0
2007-09-24 06:25:00,0.7436,0.744,0.7436,0.7438,162799998.0
2007-09-24 06:26:00,0.7438,0.74385,0.7437,0.7437,149899999.0
2007-09-24 06:27:00,0.7437,0.7437,0.7437,0.7437,25000000.0
2007-09-24 06:28:00,0.74385,0.7439,0.7438,0.7438,133300004.0
2007-09-24 06:29:00,0.7438,0.7438,0.7438,0.7438,72200002.0
2007-09-24 06:30:00,0.74395,0.744,0.7439,0.7439,83200000.0
2007-09-24 06:31:00,0.74395,0.74395,0.74395,0.74395,3000000.0
2007-09-24 06:32:00,0.74395,0.744,0.74395,0.744,19900000.0
2007-09-24 06:33:00,0.744,0.744,0.7438,0.7439,253199995.0
2007-09-24 06:34:00,0.7438,0.7439,0.7438,0.7439,13300000.0
2007-09-24 06:35:00,0.7439,0.7439,0.7439,0.7439,2000000.0
2007-09-24 06:36:00,0.7435,0.74358,0.74324,0.74355,130100000.0
2007-09-24 06:37:00,0.74352,0.74378,0.74341,0.74363,176200000.0
2007-09-24 06:38:00,0.7439,0.74395,0.7438,0.74395,108199998.0
2007-09-24 06:39:00,0.7438,0.74405,0.7438,0.74405,53800001.0
2007-09-24 06:40:00,0.74405,0.74405,0.7439,0.7439,95100000.0
2007-09-24 06:41:00,0.7439,0.74395,0.7439,0.74395,105699997.0
2007-09-24 06:42:00,0.74395,0.744,0.7439,0.744,173400000.0
2007-09-24 06:43:00,0.744,0.744,0.7439,0.7439,217999996.0
2007-09-24 06:44:00,0.7439,0.744,0.7439,0.744,46699998.0
2007-09-24 06:45:00,0.744,0.744,0.7439,0.744,23400000.0
2007-09-24 06:46:00,0.744,0.744,0.744,0.744,12900000.0
2007-09-24 06:47:00,0.744,0.744,0.7439,0.74395,98600001.0
2007-09-24 06:48:00,0.74395,0.74395,0.7438,0.74395,79200002.0
2007-09-24 06:49:00,0.74395,0.74395,0.7437,0.74395,225500000.0
2007-09-24 06:50:00,0.74395,0.74395,0.7437,0.7437,42400000.0
2007-09-24 06:51:00,0.7438,0.7438,0.7436,0.74375,204200003.0
2007-09-24 06:52:00,0.7438,0.74385,0.7437,0.7438,145500001.0
2007-09-24 06:53:00,0.7438,0.7438,0.7437,0.7437,89000000.0
2007-09-24 06:54:00,0.7437,0.7437,0.7436,0.74365,140900000.0
2007-09-24 06:55:00,0.7437,0.74385,0.7437,0.74385,4800000.0
2007-09-24 06:56:00,0.74385,0.74385,0.7436,0.74385,31600000.0
2007-09-24 06:57:00,0.74385,0.74385,0.74375,0.7438,8800000.0
2007-09-24 06:58:00,0.74375,0.74425,0.74375,0.7442,152300000.0
2007-09-24 06:59:00,0.7442,0.74435,0.744,0.7441,170399999.0
2007-09-24 07:00:00,0.7441,0.7441,0.7439,0.74395,134899999.0
2007-09-24 07:01:00,0.744,0.744,0.7436,0.7436,347000002.0
2007-09-24 07:02:00,0.7436,0.74375,0.7436,0.7436,69500000.0
2007-09-24 07:03:00,0.7436,0.74365,0.7435,0.74365,68400001.0
2007-09-24 07:04:00,0.74342,0.74355,0.74324,0.74324,40000000.0
2007-09-24 07:05:00,0.7437,0.7437,0.7436,0.7436,61400000.0
2007-09-24 07:06:00,0.7436,0.7437,0.7436,0.7437,51900002.0
2007-09-24 07:07:00,0.7437,0.7437,0.74365,0.7437,9100000.0
2007-09-24 07:08:00,0.7437,0.74385,0.7436,0.7438,251900000.0
2007-09-24 07:09:00,0.74375,0.74375,0.74375,0.74375,8400000.0
2007-09-24 07:10:00,0.74375,0.7438,0.7437,0.7437,74399998.0
2007-09-24 07:11:00,0.7437,0.74385,0.7437,0.7438,54600000.0
2007-09-24 07:12:00,0.74385,0.74385,0.7437,0.74385,39000000.0
2007-09-24 07:13:00,0.7437,0.74385,0.7437,0.74385,21000001.0
2007-09-24 07:14:00,0.74331,0.74351,0.74327,0.74345,110300000.0
2007-09-24 07:15:00,0.7437,0.74385,0.7437,0.74385,12700000.0
2007-09-24 07:16:00,0.7437,0.74385,0.7437,0.74385,12400000.0
2007-09-24 07:17:00,0.7437,0.74385,0.7437,0.74385,13200000.0
2007-09-24 07:18:00,0.7437,0.74385,0.7437,0.7438,27000000.0
2007-09-24 07:19:00,0.74358,0.74372,0.74332,0.7435,545999992.0
2007-09-24 07:20:00,0.74385,0.74385,0.7438,0.7438,64400000.0
2007-09-24 07:21:00,0.7437,0.7438,0.7437,0.7438,24700001.0
2007-09-24 07:22:00,0.7437,0.7438,0.7437,0.7437,61000001.0
2007-09-24 07:23:00,0.7437,0.7437,0.7437,0.7437,18400000.0
2007-09-24 07:24:00,0.7438,0.74385,0.7437,0.7438,58600000.0
2007-09-24 07:25:00,0.7438,0.7438,0.7438,0.7438,25300000.0
2007-09-24 07:26:00,0.7438,0.7438,0.7437,0.7437,65699999.0
2007-09-24 07:27:00,0.7437,0.7437,0.7437,0.7437,19400000.0
2007-09-24 07:28:00,0.7437,0.7437,0.7435,0.74355,151500000.0
2007-09-24 07:29:00,0.74355,0.7436,0.74345,0.74345,45400000.0
2007-09-24 07:30:00,0.74345,0.74345,0.7434,0.7434,17400000.0
2007-09-24 07:31:00,0.7434,0.7434,0.7433,0.7434,42500000.0
2007-09-24 07:32:00,0.7434,0.7434,0.7434,0.7434,600000.0
2007-09-24 07:33:00,0.7434,0.7434,0.7434,0.7434,11000000.0
2007-09-24 07:34:00,0.7434,0.74345,0.7434,0.74345,30800000.0
2007-09-24 07:35:00,0.7434,0.74345,0.7434,0.74345,14400000.0
2007-09-24 07:36:00,0.74345,0.7435,0.7434,0.74345,159699999.0
2007-09-24 07:37:00,0.74345,0.7435,0.7434,0.74345,70300002.0
2007-09-24 07:38:00,0.74345,0.7436,0.7433,0.7434,236999998.0
2007-09-24 07:39:00,0.7435,0.7435,0.7434,0.7434,54600000.0
2007-09-24 07:40:00,0.74317,0.74353,0.74315,0.74315,116500000.0
2007-09-24 07:41:00,0.74335,0.74354,0.74319,0.74334,54100002.0
2007-09-24 07:42:00,0.7435,0.7436,0.7434,0.7434,125299998.0
2007-09-24 07:43:00,0.7435,0.7435,0.7434,0.7434,63000001.0
2007-09-24 07:44:00,0.7435,0.7435,0.7435,0.7435,25500000.0
2007-09-24 07:45:00,0.7435,0.7435,0.7435,0.7435,25500000.0
2007-09-24 07:46:00,0.7435,0.7435,0.7435,0.7435,59000000.0
2007-09-24 07:47:00,0.74335,0.74335,0.74296,0.74313,231300001.0
2007-09-24 07:48:00,0.7436,0.7436,0.7436,0.7436,2400000.0
2007-09-24 07:49:00,0.7436,0.7437,0.7436,0.7436,116100002.0
2007-09-24 07:50:00,0.7435,0.7437,0.7434,0.74365,396999997.0
2007-09-24 07:51:00,0.74375,0.74375,0.7437,0.7437,30300000.0
2007-09-24 07:52:00,0.7437,0.7439,0.7437,0.7439,89700000.0
2007-09-24 07:53:00,0.7439,0.7441,0.7438,0.744,387900000.0
2007-09-24 07:54:00,0.7439,0.7442,0.7439,0.74415,193700002.0
2007-09-24 07:55:00,0.7441,0.7442,0.7441,0.7441,259099997.0
2007-09-24 07:56:00,0.7441,0.74415,0.7439,0.744,233500001.0
2007-09-24 07:57:00,0.744,0.74415,0.744,0.74415,159800001.0
2007-09-24 07:58:00,0.74415,0.7442,0.74415,0.7442,32800000.0
2007-09-24 07:59:00,0.7442,0.7442,0.74415,0.7442,19200000.0
2007-09-24 08:00:00,0.7443,0.7449,0.7443,0.7449,276600002.0
2007-09-24 08:01:00,0.7449,0.7452,0.7448,0.7451,675800002.0
2007-09-24 08:02:00,0.7451,0.7452,0.7451,0.74515,199800001.0
2007-09-24 08:03:00,0.7452,0.7452,0.745,0.7451,602900000.0
2007-09-24 08:04:00,0.7451,0.7455,0.7449,0.7455,1009500002.0
2007-09-24 08:05:00,0.7455,0.74635,0.74535,0.7459,1352100001.0
2007-09-24 08:06:00,0.7459,0.746,0.7457,0.7457,597300000.0
2007-09-24 08:07:00,0.7457,0.7457,0.7455,0.7455,307200003.0
2007-09-24 08:08:00,0.7455,0.74615,0.7455,0.7461,345099996.0
2007-09-24 08:09:00,0.74625,0.74625,0.7459,0.7462,330199998.0
2007-09-24 08:10:00,0.7462,0.7464,0.7461,0.7464,681999995.0
2007-09-24 08:11:00,0.7463,0.7464,0.7459,0.7462,639100004.0
2007-09-24 08:12:00,0.7462,0.7462,0.74575,0.7459,635299999.0
2007-09-24 08:13:00,0.7458,0.7458,0.7453,0.7453,676799996.0
2007-09-24 08:14:00,0.7453,0.7455,0.7452,0.7453,403800003.0
2007-09-24 08:15:00,0.7453,0.7454,0.7449,0.7449,824400007.0
2007-09-24 08:16:00,0.7449,0.745,0.7444,0.7445,782099994.0
2007-09-24 08:17:00,0.7445,0.7446,0.7443,0.74455,306199999.0
2007-09-24 08:18:00,0.74455,0.74535,0.74455,0.74525,774500010.0
2007-09-24 08:19:00,0.7451,0.74545,0.7447,0.74475,1217099994.0
2007-09-24 08:20:00,0.74475,0.745,0.7447,0.7448,478100000.0
2007-09-24 08:21:00,0.7447,0.74505,0.7447,0.74475,283300005.0
2007-09-24 08:22:00,0.7448,0.7448,0.7448,0.7448,21200001.0
2007-09-24 08:23:00,0.7448,0.74515,0.7447,0.7448,564800000.0
2007-09-24 08:24:00,0.74485,0.74485,0.7446,0.7447,147500000.0
2007-09-24 08:25:00,0.7447,0.74475,0.7443,0.7444,679899999.0
2007-09-24 08:26:00,0.7443,0.7447,0.7443,0.7446,508800000.0
2007-09-24 08:27:00,0.7445,0.7447,0.7443,0.7444,340900002.0
2007-09-24 08:28:00,0.7444,0.74445,0.7442,0.7443,710299989.0
2007-09-24 08:29:00,0.74435,0.7445,0.74435,0.7445,65000001.0
2007-09-24 08:30:00,0.7445,0.7446,0.7444,0.7446,254000001.0
2007-09-24 08:31:00,0.7446,0.74555,0.7446,0.7454,694899999.0
2007-09-24 08:32:00,0.7453,0.746,0.7453,0.7459,409700000.0
2007-09-24 08:33:00,0.7458,0.7458,0.7452,0.74545,1129000005.0
2007-09-24 08:34:00,0.7455,0.7456,0.7454,0.74545,397400001.0
2007-09-24 08:35:00,0.74545,0.74545,0.7452,0.7452,370300007.0
2007-09-24 08:36:00,0.7452,0.7453,0.7446,0.7446,1114699999.0
2007-09-24 08:37:00,0.74465,0.7448,0.74465,0.7448,62100000.0
2007-09-24 08:38:00,0.7448,0.7448,0.7443,0.7443,327200000.0
2007-09-24 08:39:00,0.7445,0.7447,0.7445,0.7446,217299999.0
2007-09-24 08:40:00,0.7447,0.7447,0.7447,0.7447,100799999.0
2007-09-24 08:41:00,0.7447,0.7449,0.7447,0.7449,397099999.0
2007-09-24 08:42:00,0.7449,0.7449,0.7447,0.7449,800099999.0
2007-09-24 08:43:00,0.7449,0.7449,0.7447,0.7447,523300001.0
2007-09-24 08:44:00,0.7447,0.7447,0.7446,0.7447,267300000.0
2007-09-24 08:45:00,0.7447,0.7447,0.7444,0.7447,776000003.0
2007-09-24 08:46:00,0.7447,0.7447,0.7444,0.7445,380099998.0
2007-09-24 08:47:00,0.7445,0.7446,0.7442,0.7442,798000003.0
2007-09-24 08:48:00,0.7442,0.7444,0.7442,0.7444,52400000.0
2007-09-24 08:49:00,0.74391,0.74426,0.74391,0.74406,61700000.0
2007-09-24 08:50:00,0.7444,0.7444,0.7442,0.7442,73400000.0
2007-09-24 08:51:00,0.7443,0.7444,0.7443,0.7444,36000000.0
2007-09-24 08:52:00,0.7444,0.7444,0.7443,0.7443,81299997.0
2007-09-24 08:53:00,0.7443,0.7444,0.7443,0.7444,166999996.0
2007-09-24 08:54:00,0.7444,0.7444,0.7444,0.7444,12800000.0
2007-09-24 08:55:00,0.7444,0.7444,0.7441,0.7442,368900001.0
2007-09-24 08:56:00,0.7442,0.7443,0.7434,0.74395,930000000.0
2007-09-24 08:57:00,0.74395,0.7441,0.7438,0.744,177700000.0
2007-09-24 08:58:00,0.74395,0.7442,0.7439,0.7442,227500000.0
2007-09-24 08:59:00,0.7442,0.7442,0.744,0.744,219699996.0
2007-09-24 09:00:00,0.744,0.744,0.7435,0.7435,756499996.0
2007-09-24 09:01:00,0.7434,0.74385,0.7434,0.7437,450300004.0
2007-09-24 09:02:00,0.7437,0.7439,0.7436,0.74365,472500002.0
2007-09-24 09:03:00,0.7436,0.74375,0.7436,0.74365,159100001.0
2007-09-24 09:04:00,0.74365,0.74365,0.743,0.7432,550000003.0
2007-09-24 09:05:00,0.7432,0.7435,0.7432,0.7435,475400000.0
2007-09-24 09:06:00,0.7435,0.7435,0.74325,0.74345,433900001.0
2007-09-24 09:07:00,0.7436,0.7441,0.7436,0.7437,384900000.0
2007-09-24 09:08:00,0.7438,0.7442,0.7438,0.7441,142600000.0
2007-09-24 09:09:00,0.7441,0.7443,0.7441,0.7441,711100005.0
2007-09-24 09:10:00,0.74405,0.7441,0.7438,0.7441,458599998.0
2007-09-24 09:11:00,0.7441,0.7443,0.7441,0.7443,220900000.0
2007-09-24 09:12:00,0.7443,0.7443,0.74405,0.7442,308700002.0
2007-09-24 09:13:00,0.7442,0.7442,0.7442,0.7442,48700000.0
2007-09-24 09:14:00,0.7442,0.7442,0.7442,0.7442,74000000.0
2007-09-24 09:15:00,0.7442,0.7442,0.7442,0.7442,327400000.0
2007-09-24 09:16:00,0.7442,0.7443,0.7442,0.7443,22500000.0
2007-09-24 09:17:00,0.7443,0.7444,0.7443,0.7444,52600000.0
2007-09-24 09:18:00,0.7444,0.7444,0.7443,0.7443,101700000.0
2007-09-24 09:19:00,0.7443,0.7444,0.7443,0.74435,65000000.0
2007-09-24 09:20:00,0.74424,0.74459,0.74394,0.74438,779500006.0
2007-09-24 09:21:00,0.74411,0.74425,0.74387,0.74407,321700005.0
2007-09-24 09:22:00,0.7444,0.7444,0.7444,0.7444,65200000.0
2007-09-24 09:23:00,0.7444,0.7445,0.7444,0.7445,128300000.0
2007-09-24 09:24:00,0.7445,0.7446,0.7443,0.7444,697000005.0
2007-09-24 09:25:00,0.7444,0.7447,0.7444,0.7445,324099996.0
2007-09-24 09:26:00,0.7446,0.7447,0.7445,0.7445,258499996.0
2007-09-24 09:27:00,0.7446,0.7447,0.7445,0.74455,258900002.0
2007-09-24 09:28:00,0.7446,0.7446,0.7441,0.74415,419200002.0
2007-09-24 09:29:00,0.744,0.7443,0.744,0.7441,409400000.0
2007-09-24 09:30:00,0.7441,0.74415,0.7439,0.74395,269000000.0
2007-09-24 09:31:00,0.74395,0.74415,0.7439,0.74415,551700004.0
2007-09-24 09:32:00,0.7441,0.74415,0.74395,0.74395,361400004.0
2007-09-24 09:33:00,0.744,0.7442,0.744,0.74415,118300000.0
2007-09-24 09:34:00,0.74415,0.74415,0.7439,0.744,117000002.0
2007-09-24 09:35:00,0.7439,0.744,0.7439,0.744,120199999.0
2007-09-24 09:36:00,0.7439,0.744,0.7439,0.7439,425900004.0
2007-09-24 09:37:00,0.7439,0.7439,0.7439,0.7439,91999999.0
2007-09-24 09:38:00,0.7439,0.7439,0.7439,0.7439,14400000.0
2007-09-24 09:39:00,0.74376,0.74401,0.74364,0.74376,466100003.0
2007-09-24 09:40:00,0.7439,0.7439,0.7439,0.7439,56800000.0
2007-09-24 09:41:00,0.7439,0.7439,0.74385,0.74385,24000000.0
2007-09-24 09:42:00,0.7439,0.7439,0.7439,0.7439,137600001.0
2007-09-24 09:43:00,0.7439,0.7439,0.7439,0.7439,291200000.0
2007-09-24 09:44:00,0.74385,0.7439,0.74385,0.7439,81899999.0
2007-09-24 09:45:00,0.7439,0.744,0.7438,0.7438,418500004.0
2007-09-24 09:46:00,0.7438,0.7439,0.7438,0.7439,296000002.0
2007-09-24 09:47:00,0.7439,0.7439,0.7439,0.7439,43800000.0
2007-09-24 09:48:00,0.7439,0.7439,0.7439,0.7439,140200002.0
2007-09-24 09:49:00,0.7439,0.7439,0.7438,0.74385,182199999.0
2007-09-24 09:50:00,0.7439,0.7439,0.7436,0.7436,307500001.0
2007-09-24 09:51:00,0.7436,0.7436,0.7436,0.7436,118499998.0
2007-09-24 09:52:00,0.7435,0.7436,0.74325,0.7433,283300000.0
2007-09-24 09:53:00,0.7433,0.7435,0.7433,0.7435,323000000.0
2007-09-24 09:54:00,0.7435,0.7437,0.7434,0.7437,265400004.0
2007-09-24 09:55:00,0.7437,0.7437,0.74355,0.74365,213800000.0
2007-09-24 09:56:00,0.74365,0.7437,0.74355,0.7437,368599998.0
2007-09-24 09:57:00,0.7437,0.7438,0.7437,0.7437,175500000.0
2007-09-24 09:58:00,0.7437,0.7438,0.7437,0.74375,228600000.0
2007-09-24 09:59:00,0.7438,0.7438,0.7437,0.7437,94299999.0
2007-09-24 10:00:00,0.7437,0.7438,0.7437,0.7438,73400000.0
2007-09-24 10:01:00,0.7438,0.7438,0.7438,0.7438,189500000.0
2007-09-24 10:02:00,0.7438,0.7438,0.74365,0.74365,139399999.0
2007-09-24 10:03:00,0.74365,0.7437,0.74365,0.7437,138599998.0
2007-09-24 10:04:00,0.7437,0.7437,0.7437,0.7437,440799996.0
2007-09-24 10:05:00,0.7437,0.7438,0.74355,0.74375,221299999.0
2007-09-24 10:06:00,0.7438,0.74385,0.7438,0.74385,26100000.0
2007-09-24 10:07:00,0.7438,0.7439,0.7438,0.74385,104799999.0
2007-09-24 10:08:00,0.74385,0.7439,0.74385,0.7439,4500000.0
2007-09-24 10:09:00,0.74385,0.74395,0.74385,0.74395,23100000.0
2007-09-24 10:10:00,0.74395,0.744,0.74395,0.744,42100000.0
2007-09-24 10:11:00,0.744,0.744,0.744,0.744,23200000.0
2007-09-24 10:12:00,0.744,0.744,0.7439,0.7439,63200000.0
2007-09-24 10:13:00,0.7439,0.7439,0.7439,0.7439,23200000.0
2007-09-24 10:14:00,0.7439,0.7439,0.7438,0.7438,97300000.0
2007-09-24 10:15:00,0.74375,0.7439,0.74375,0.7438,123900000.0
2007-09-24 10:16:00,0.7438,0.74385,0.7436,0.7436,141099997.0
2007-09-24 10:17:00,0.74355,0.7436,0.743,0.7432,260200004.0
2007-09-24 10:18:00,0.74315,0.74315,0.74305,0.74315,17000000.0
2007-09-24 10:19:00,0.74315,0.74315,0.74315,0.74315,3500000.0
2007-09-24 10:20:00,0.74315,0.74315,0.74265,0.74265,91800000.0
2007-09-24 10:21:00,0.7426,0.74285,0.7426,0.74275,322400000.0
2007-09-24 10:22:00,0.7428,0.74295,0.7428,0.74285,187299999.0
2007-09-24 10:23:00,0.74285,0.74285,0.74275,0.7428,37400000.0
2007-09-24 10:24:00,0.74275,0.7429,0.74275,0.7429,93900001.0
2007-09-24 10:25:00,0.7429,0.7429,0.74275,0.7428,14000000.0
2007-09-24 10:26:00,0.74275,0.74275,0.7427,0.7427,37600000.0
2007-09-24 10:27:00,0.7427,0.74275,0.7427,0.74275,78000003.0
2007-09-24 10:28:00,0.74256,0.74264,0.74236,0.7424,195900000.0
2007-09-24 10:29:00,0.7428,0.74295,0.7428,0.74295,42600000.0
2007-09-24 10:30:00,0.743,0.7432,0.7429,0.7432,164399996.0
2007-09-24 10:31:00,0.74325,0.74325,0.7431,0.74325,79800000.0
2007-09-24 10:32:00,0.74325,0.74355,0.7432,0.7433,443300000.0
2007-09-24 10:33:00,0.7433,0.7434,0.7433,0.7434,66100000.0
2007-09-24 10:34:00,0.7436,0.7436,0.7434,0.7434,265900004.0
2007-09-24 10:35:00,0.7436,0.7436,0.7434,0.7434,265900004.0
2007-09-24 10:37:00,0.7436,0.7436,0.7431,0.7433,265900004.0
2007-09-24 10:38:00,0.7431,0.7431,0.743,0.743,265900004.0
2007-09-24 10:39:00,0.7431,0.7433,0.743,0.7433,265900004.0
2007-09-24 10:40:00,0.7434,0.7434,0.7433,0.7433,265900004.0
2007-09-24 10:41:00,0.74325,0.74375,0.74325,0.74365,265900004.0
2007-09-24 10:42:00,0.74365,0.74365,0.74335,0.74345,200000000.0
2007-09-24 10:43:00,0.74345,0.74365,0.74345,0.74365,42800000.0
2007-09-24 10:44:00,0.74355,0.74375,0.74355,0.7437,38075936.0
2007-09-24 10:45:00,0.74375,0.74395,0.74375,0.74385,342399999.0
2007-09-24 10:46:00,0.74385,0.74405,0.7438,0.74405,182099997.0
2007-09-24 10:47:00,0.74405,0.74405,0.74395,0.74395,33800000.0
2007-09-24 10:48:00,0.74405,0.74405,0.74405,0.74405,13300000.0
2007-09-24 10:49:00,0.74415,0.74415,0.7441,0.74415,95900000.0
2007-09-24 10:50:00,0.74415,0.74435,0.74415,0.74435,233999999.0
2007-09-24 10:51:00,0.74435,0.74435,0.7443,0.74435,9100000.0
2007-09-24 10:52:00,0.74435,0.74435,0.74435,0.74435,2500000.0
2007-09-24 10:53:00,0.74435,0.74435,0.74415,0.74415,41200000.0
2007-09-24 10:54:00,0.74425,0.7445,0.74425,0.74435,39100000.0
2007-09-24 10:55:00,0.74435,0.74445,0.7441,0.74425,196900000.0
2007-09-24 10:56:00,0.74425,0.7444,0.74415,0.74435,101599999.0
2007-09-24 10:57:00,0.74425,0.74425,0.7442,0.74425,43199999.0
2007-09-24 10:58:00,0.7442,0.74445,0.7442,0.74425,275299997.0
2007-09-24 10:59:00,0.74425,0.74425,0.7442,0.7442,200400000.0
2007-09-24 11:00:00,0.7442,0.74425,0.74405,0.7441,120585242.0
2007-09-24 11:01:00,0.74405,0.7441,0.74385,0.744,355685267.0
2007-09-24 11:02:00,0.74395,0.744,0.7438,0.7438,32200000.0
2007-09-24 11:03:00,0.74385,0.744,0.74385,0.74395,30300000.0
2007-09-24 11:04:00,0.74395,0.74405,0.74395,0.744,76200000.0
2007-09-24 11:05:00,0.744,0.744,0.744,0.744,14600000.0
2007-09-24 11:06:00,0.744,0.744,0.74395,0.74395,13000000.0
2007-09-24 11:07:00,0.74395,0.7441,0.74385,0.74395,140599999.0
2007-09-24 11:08:00,0.74395,0.74395,0.74385,0.74395,14500000.0
2007-09-24 11:09:00,0.74395,0.74405,0.7438,0.744,75500000.0
2007-09-24 11:10:00,0.74405,0.74405,0.74385,0.74385,21800000.0
2007-09-24 11:11:00,0.74385,0.7445,0.7438,0.74425,236400000.0
2007-09-24 11:12:00,0.74425,0.7444,0.74425,0.74435,75700000.0
2007-09-24 11:13:00,0.74435,0.74435,0.7442,0.7442,54000000.0
2007-09-24 11:14:00,0.74425,0.74425,0.7441,0.74415,31600000.0
2007-09-24 11:15:00,0.74415,0.74415,0.744,0.74415,139300000.0
2007-09-24 11:16:00,0.7442,0.74425,0.7442,0.74425,18300000.0
2007-09-24 11:17:00,0.74425,0.74425,0.74425,0.74425,500000.0
2007-09-24 11:18:00,0.74425,0.74435,0.7442,0.74435,258399995.0
2007-09-24 11:19:00,0.7443,0.74445,0.7443,0.74435,37800000.0
2007-09-24 11:20:00,0.74435,0.74435,0.74425,0.74425,7400000.0
2007-09-24 11:21:00,0.74425,0.74425,0.74415,0.74415,259299998.0
2007-09-24 11:22:00,0.74415,0.74425,0.744,0.74415,334899999.0
2007-09-24 11:23:00,0.74415,0.74415,0.744,0.7441,101300002.0
2007-09-24 11:24:00,0.74415,0.74415,0.74405,0.74415,9500000.0
2007-09-24 11:25:00,0.74415,0.74425,0.74415,0.74425,98000000.0
2007-09-24 11:26:00,0.7442,0.74425,0.7441,0.74415,371999999.0
2007-09-24 11:27:00,0.74415,0.74425,0.7441,0.74415,54700000.0
2007-09-24 11:28:00,0.74395,0.74406,0.74373,0.74382,1159400001.0
2007-09-24 11:29:00,0.7442,0.74445,0.7442,0.74435,171100001.0
2007-09-24 11:30:00,0.74435,0.74435,0.74425,0.74435,231800005.0
2007-09-24 11:31:00,0.74435,0.74435,0.7443,0.74435,121300003.0
2007-09-24 11:32:00,0.74435,0.74435,0.7443,0.74435,16600000.0
2007-09-24 11:33:00,0.74435,0.74435,0.7443,0.7443,21400000.0
2007-09-24 11:34:00,0.7443,0.74435,0.7443,0.74435,52600000.0
2007-09-24 11:35:00,0.74435,0.7445,0.7443,0.74435,236499998.0
2007-09-24 11:36:00,0.7444,0.7445,0.7444,0.7445,97999999.0
2007-09-24 11:37:00,0.7445,0.74455,0.74445,0.74445,95500000.0
2007-09-24 11:38:00,0.74445,0.7445,0.74435,0.7444,96699999.0
2007-09-24 11:39:00,0.7444,0.74445,0.7441,0.7442,273459520.0
2007-09-24 11:40:00,0.74415,0.74445,0.74415,0.7444,128750174.0
2007-09-24 11:41:00,0.74445,0.74445,0.74415,0.74425,34900000.0
2007-09-24 11:42:00,0.7443,0.7443,0.74415,0.74425,81698671.0
2007-09-24 11:43:00,0.74425,0.74425,0.74415,0.74425,22899551.0
2007-09-24 11:44:00,0.74415,0.74425,0.74415,0.7442,5099568.0
2007-09-24 11:45:00,0.74426,0.74427,0.74368,0.74368,1591399994.0
2007-09-24 11:46:00,0.74425,0.74435,0.74425,0.74435,66873673.0
2007-09-24 11:47:00,0.74435,0.74435,0.74415,0.74425,61400000.0
2007-09-24 11:48:00,0.74425,0.74425,0.74415,0.74425,22800000.0
2007-09-24 11:49:00,0.7443,0.7444,0.7443,0.7444,34300000.0
2007-09-24 11:50:00,0.7444,0.74445,0.7443,0.74435,61300000.0
2007-09-24 11:51:00,0.74435,0.74465,0.7443,0.74445,302100000.0
2007-09-24 11:52:00,0.7444,0.7445,0.7443,0.7445,379000002.0
2007-09-24 11:53:00,0.74455,0.74465,0.74455,0.74465,44500001.0
2007-09-24 11:54:00,0.74465,0.74485,0.7446,0.7447,489999996.0
2007-09-24 11:55:00,0.74475,0.74495,0.7447,0.74495,160799999.0
2007-09-24 11:56:00,0.74495,0.74505,0.7447,0.74505,528799995.0
2007-09-24 11:57:00,0.74505,0.74525,0.745,0.74525,153899998.0
2007-09-24 11:58:00,0.74525,0.74535,0.74505,0.74515,237100001.0
2007-09-24 11:59:00,0.74515,0.7453,0.745,0.74515,277400002.0
2007-09-24 12:00:00,0.7452,0.74525,0.74515,0.74525,117700000.0
2007-09-24 12:01:00,0.74525,0.74535,0.74525,0.74535,39600000.0
2007-09-24 12:02:00,0.74535,0.74555,0.74535,0.74535,24800000.0
2007-09-24 12:03:00,0.74535,0.74555,0.7453,0.74555,125800000.0
2007-09-24 12:04:00,0.74555,0.74565,0.74545,0.7456,239300001.0
2007-09-24 12:05:00,0.74565,0.74565,0.7455,0.74555,128299999.0
2007-09-24 12:06:00,0.74555,0.74565,0.74555,0.74565,51900000.0
2007-09-24 12:07:00,0.74565,0.74565,0.7456,0.7456,36200000.0
2007-09-24 12:08:00,0.7456,0.7456,0.7456,0.7456,85800000.0
2007-09-24 12:09:00,0.7456,0.7456,0.7456,0.7456,24100000.0
2007-09-24 12:10:00,0.7456,0.74565,0.74555,0.74555,158299999.0
2007-09-24 12:11:00,0.74555,0.7456,0.7454,0.74545,199200000.0
2007-09-24 12:12:00,0.74545,0.74545,0.74505,0.74525,186000000.0
2007-09-24 12:13:00,0.74525,0.74525,0.74495,0.7451,102000000.0
2007-09-24 12:14:00,0.7451,0.7451,0.7449,0.7449,126099996.0
2007-09-24 12:15:00,0.74495,0.74495,0.74485,0.74485,10000000.0
2007-09-24 12:16:00,0.74485,0.74495,0.7448,0.74495,123100000.0
2007-09-24 12:17:00,0.74495,0.74495,0.7449,0.7449,15400000.0
2007-09-24 12:18:00,0.7449,0.74495,0.7449,0.7449,52300000.0
2007-09-24 12:19:00,0.7449,0.7449,0.74485,0.74485,16800000.0
2007-09-24 12:20:00,0.74485,0.74485,0.7448,0.74485,35500000.0
2007-09-24 12:21:00,0.74485,0.74485,0.7446,0.74475,244399999.0
2007-09-24 12:22:00,0.74475,0.74475,0.74455,0.7446,80200001.0
2007-09-24 12:23:00,0.7446,0.74465,0.7446,0.7446,30800000.0
2007-09-24 12:24:00,0.7446,0.7446,0.7446,0.7446,2400000.0
2007-09-24 12:25:00,0.7446,0.74475,0.7446,0.74465,73100000.0
2007-09-24 12:26:00,0.7446,0.74515,0.7446,0.74515,168700000.0
2007-09-24 12:27:00,0.74515,0.74515,0.7446,0.74495,383299999.0
2007-09-24 12:28:00,0.74495,0.74495,0.74495,0.74495,3500000.0
2007-09-24 12:29:00,0.74486,0.74486,0.74443,0.74476,19200000.0
2007-09-24 12:30:00,0.74495,0.74495,0.74475,0.74475,30000000.0
2007-09-24 12:31:00,0.74485,0.74495,0.74475,0.74495,49600000.0
2007-09-24 12:32:00,0.74495,0.74505,0.74495,0.74505,33600000.0
2007-09-24 12:33:00,0.74505,0.74525,0.74505,0.74525,58300000.0
2007-09-24 12:34:00,0.7452,0.7452,0.7452,0.7452,4500000.0
2007-09-24 12:35:00,0.74525,0.74525,0.7452,0.7452,5500000.0
2007-09-24 12:36:00,0.74525,0.74535,0.74525,0.74525,113300000.0
2007-09-24 12:37:00,0.74525,0.74565,0.74525,0.74565,284100000.0
2007-09-24 12:38:00,0.74565,0.74565,0.74565,0.74565,2000000.0
2007-09-24 12:39:00,0.74565,0.74565,0.7454,0.74545,27900000.0
2007-09-24 12:40:00,0.7455,0.74555,0.7454,0.74545,33999999.0
2007-09-24 12:41:00,0.7454,0.74545,0.7454,0.74545,5000000.0
2007-09-24 12:42:00,0.74545,0.74545,0.74545,0.74545,1000000.0
2007-09-24 12:43:00,0.74545,0.74545,0.7453,0.74545,183700001.0
2007-09-24 12:44:00,0.7455,0.74555,0.74545,0.74555,95800000.0
2007-09-24 12:45:00,0.74555,0.74555,0.74555,0.74555,2000000.0
2007-09-24 12:46:00,0.74555,0.7456,0.74555,0.7456,143800000.0
2007-09-24 12:47:00,0.74531,0.74545,0.74521,0.74545,860900000.0
2007-09-24 12:48:00,0.7456,0.74565,0.74555,0.74565,51900001.0
2007-09-24 12:49:00,0.74565,0.74585,0.7455,0.74555,107299999.0
2007-09-24 12:50:00,0.74555,0.74555,0.74555,0.74555,5000000.0
2007-09-24 12:51:00,0.74519,0.74556,0.74499,0.74508,532199993.0
2007-09-24 12:52:00,0.7455,0.7455,0.74535,0.7454,68200000.0
2007-09-24 12:53:00,0.7454,0.7454,0.7451,0.7452,90300000.0
2007-09-24 12:54:00,0.74515,0.74515,0.7449,0.7449,109100000.0
2007-09-24 12:55:00,0.7449,0.74515,0.7449,0.745,164699999.0
2007-09-24 12:56:00,0.745,0.745,0.74485,0.7449,97300002.0
2007-09-24 12:57:00,0.7449,0.74505,0.74485,0.74505,115200002.0
2007-09-24 12:58:00,0.74505,0.74505,0.74495,0.74495,8500000.0
2007-09-24 12:59:00,0.74495,0.74495,0.7449,0.74495,35500000.0
2007-09-24 13:00:00,0.74495,0.74495,0.74495,0.74495,500000.0
2007-09-24 13:01:00,0.74495,0.74495,0.74495,0.74495,500000.0
2007-09-24 13:02:00,0.74495,0.74495,0.74485,0.74495,38200000.0
2007-09-24 13:03:00,0.74495,0.745,0.74495,0.745,12500000.0
2007-09-24 13:04:00,0.74495,0.745,0.74485,0.74495,41300000.0
2007-09-24 13:05:00,0.74495,0.74525,0.7449,0.74525,171000001.0
2007-09-24 13:06:00,0.7452,0.74525,0.7452,0.74525,44500001.0
2007-09-24 13:07:00,0.74525,0.74525,0.7452,0.7452,13100000.0
2007-09-24 13:08:00,0.74479,0.74505,0.74471,0.74491,1103599994.0
2007-09-24 13:09:00,0.7453,0.7453,0.7453,0.7453,16800000.0
2007-09-24 13:10:00,0.7453,0.7454,0.7453,0.7454,40500000.0
2007-09-24 13:11:00,0.7454,0.7454,0.7453,0.7454,100200000.0
2007-09-24 13:12:00,0.7454,0.7454,0.74535,0.74535,46800000.0
2007-09-24 13:13:00,0.74535,0.7457,0.7453,0.7455,373400002.0
2007-09-24 13:14:00,0.7455,0.7456,0.74515,0.74515,245800000.0
2007-09-24 13:15:00,0.74515,0.74525,0.74505,0.7452,197600003.0
2007-09-24 13:16:00,0.7452,0.74525,0.74505,0.74525,198500000.0
2007-09-24 13:17:00,0.7453,0.7453,0.74525,0.74525,58100000.0
2007-09-24 13:18:00,0.7453,0.7457,0.74525,0.74545,427300000.0
2007-09-24 13:19:00,0.74545,0.74545,0.74525,0.74525,14500000.0
2007-09-24 13:20:00,0.74525,0.74565,0.74525,0.74565,355100002.0
2007-09-24 13:21:00,0.74565,0.74565,0.74555,0.74555,54600000.0
2007-09-24 13:22:00,0.74555,0.74565,0.7455,0.74565,77199998.0
2007-09-24 13:23:00,0.74565,0.74565,0.74555,0.74565,32400000.0
2007-09-24 13:24:00,0.7457,0.74585,0.7457,0.74585,257900000.0
2007-09-24 13:25:00,0.74585,0.74585,0.74555,0.7456,134900000.0
2007-09-24 13:26:00,0.7456,0.7457,0.74545,0.7456,585799999.0
2007-09-24 13:27:00,0.74565,0.74565,0.74545,0.7455,105800002.0
2007-09-24 13:28:00,0.7455,0.74565,0.7455,0.7456,240000001.0
2007-09-24 13:29:00,0.7456,0.74565,0.7456,0.74565,17200000.0
2007-09-24 13:30:00,0.7456,0.74565,0.74555,0.74565,65200000.0
2007-09-24 13:31:00,0.74565,0.74565,0.74555,0.74555,36600000.0
2007-09-24 13:32:00,0.74555,0.74555,0.74545,0.7455,138300000.0
2007-09-24 13:33:00,0.7455,0.7455,0.74545,0.7455,44000000.0
2007-09-24 13:34:00,0.7455,0.7455,0.74545,0.74545,12500000.0
2007-09-24 13:35:00,0.7455,0.74565,0.74545,0.74555,148899998.0
2007-09-24 13:36:00,0.74555,0.74555,0.7454,0.74545,44600000.0
2007-09-24 13:37:00,0.74545,0.7456,0.7454,0.74555,188500001.0
2007-09-24 13:38:00,0.7456,0.74565,0.74555,0.74555,114800000.0
2007-09-24 13:39:00,0.74555,0.74565,0.7454,0.74555,149700000.0
2007-09-24 13:40:00,0.74555,0.74555,0.74545,0.74545,105600000.0
2007-09-24 13:41:00,0.74545,0.74555,0.7454,0.7455,147199999.0
2007-09-24 13:42:00,0.7455,0.7455,0.7453,0.7454,162399999.0
2007-09-24 13:43:00,0.7454,0.74565,0.74535,0.74535,879799998.0
2007-09-24 13:44:00,0.74535,0.7455,0.74525,0.7454,910200006.0
2007-09-24 13:45:00,0.74535,0.74565,0.74535,0.74565,507299998.0
2007-09-24 13:46:00,0.74565,0.74565,0.74545,0.74555,113700000.0
2007-09-24 13:47:00,0.74555,0.7457,0.7455,0.7457,124199999.0
2007-09-24 13:48:00,0.7457,0.7458,0.7457,0.7458,262800000.0
2007-09-24 13:49:00,0.7458,0.74595,0.7457,0.74585,462199996.0
2007-09-24 13:50:00,0.74585,0.74595,0.74575,0.7458,390100001.0
2007-09-24 13:51:00,0.74585,0.7459,0.74575,0.7458,312799999.0
2007-09-24 13:52:00,0.74585,0.74595,0.74575,0.74595,262900000.0
2007-09-24 13:53:00,0.74595,0.74595,0.74595,0.74595,2000000.0
2007-09-24 13:54:00,0.74595,0.74595,0.74575,0.7458,127999999.0
2007-09-24 13:55:00,0.7458,0.74595,0.7458,0.74595,124000000.0
2007-09-24 13:56:00,0.74595,0.74595,0.7458,0.7458,122200000.0
2007-09-24 13:57:00,0.7459,0.7459,0.74575,0.74575,144100000.0
2007-09-24 13:58:00,0.74575,0.7459,0.7457,0.74575,176800000.0
2007-09-24 13:59:00,0.74575,0.74575,0.74575,0.74575,1800000.0
2007-09-24 14:00:00,0.74575,0.74605,0.74575,0.746,106800000.0
2007-09-24 14:01:00,0.746,0.74615,0.746,0.74605,369700003.0
2007-09-24 14:02:00,0.74605,0.7461,0.74595,0.74605,188399997.0
2007-09-24 14:03:00,0.74605,0.74605,0.746,0.74605,51900000.0
2007-09-24 14:04:00,0.74605,0.74605,0.746,0.74605,72700000.0
2007-09-24 14:05:00,0.74605,0.7461,0.746,0.7461,114500000.0
2007-09-24 14:06:00,0.7461,0.7461,0.746,0.7461,52800001.0
2007-09-24 14:07:00,0.7461,0.7461,0.74605,0.74605,35500000.0
2007-09-24 14:08:00,0.74605,0.74615,0.74605,0.7461,23500000.0
2007-09-24 14:09:00,0.7461,0.7468,0.7461,0.7468,1253999993.0
2007-09-24 14:10:00,0.7468,0.7469,0.7464,0.7467,743999999.0
2007-09-24 14:11:00,0.7467,0.7469,0.7467,0.74675,485300004.0
2007-09-24 14:12:00,0.74675,0.74675,0.7466,0.74665,262799997.0
2007-09-24 14:13:00,0.74665,0.7468,0.7466,0.74665,147600000.0
2007-09-24 14:14:00,0.74665,0.74665,0.7464,0.74645,162100001.0
2007-09-24 14:15:00,0.7465,0.7465,0.74635,0.74645,98900000.0
2007-09-24 14:16:00,0.74645,0.7468,0.74635,0.74655,423500003.0
2007-09-24 14:17:00,0.74655,0.74655,0.7464,0.74655,485700005.0
2007-09-24 14:18:00,0.74655,0.74655,0.74645,0.74645,89600000.0
2007-09-24 14:19:00,0.7464,0.74645,0.7463,0.74645,439600008.0
2007-09-24 14:20:00,0.7464,0.74645,0.7463,0.74635,117700000.0
2007-09-24 14:21:00,0.7463,0.74635,0.7463,0.7463,204400000.0
2007-09-24 14:22:00,0.74635,0.74635,0.7462,0.7462,42300000.0
2007-09-24 14:23:00,0.7462,0.74625,0.746,0.746,438899996.0
2007-09-24 14:24:00,0.74605,0.74605,0.74575,0.74575,324400002.0
2007-09-24 14:25:00,0.74575,0.74575,0.7457,0.7457,242400000.0
2007-09-24 14:26:00,0.7457,0.74575,0.7455,0.7456,243800000.0
2007-09-24 14:27:00,0.74555,0.74575,0.74555,0.7457,186799998.0
2007-09-24 14:28:00,0.74575,0.74585,0.7456,0.74575,236500000.0
2007-09-24 14:29:00,0.74575,0.74605,0.74575,0.74585,299899999.0
2007-09-24 14:30:00,0.74585,0.7459,0.74585,0.74585,21300000.0
2007-09-24 14:31:00,0.74585,0.74595,0.7458,0.74585,219099999.0
2007-09-24 14:32:00,0.7459,0.7459,0.7459,0.7459,20000000.0
2007-09-24 14:33:00,0.7459,0.7459,0.7459,0.7459,4000000.0
2007-09-24 14:34:00,0.7459,0.746,0.7459,0.746,15000000.0
2007-09-24 14:35:00,0.74595,0.746,0.7458,0.7459,60700000.0
2007-09-24 14:36:00,0.7459,0.7459,0.7456,0.7456,287900002.0
2007-09-24 14:37:00,0.7456,0.74565,0.7456,0.74565,33799999.0
2007-09-24 14:38:00,0.74565,0.74565,0.74565,0.74565,15000000.0
2007-09-24 14:39:00,0.74565,0.74575,0.74565,0.74565,88200000.0
2007-09-24 14:40:00,0.74565,0.7458,0.7455,0.74565,385200001.0
2007-09-24 14:41:00,0.74565,0.74565,0.7452,0.7453,457199999.0
2007-09-24 14:42:00,0.74535,0.74565,0.74535,0.7456,266700001.0
2007-09-24 14:43:00,0.7456,0.7456,0.7456,0.7456,24000000.0
2007-09-24 14:44:00,0.7456,0.7456,0.74555,0.74555,6400000.0
2007-09-24 14:45:00,0.74555,0.74555,0.7454,0.74545,233100004.0
2007-09-24 14:46:00,0.7455,0.74565,0.7455,0.7456,156999999.0
2007-09-24 14:47:00,0.7456,0.74575,0.7456,0.74575,36599999.0
2007-09-24 14:48:00,0.7458,0.74595,0.7458,0.74585,474800003.0
2007-09-24 14:49:00,0.74595,0.74595,0.74585,0.74595,185099998.0
2007-09-24 14:50:00,0.74595,0.74605,0.74595,0.74605,23000000.0
2007-09-24 14:51:00,0.74605,0.74635,0.74605,0.74635,611000000.0
2007-09-24 14:52:00,0.74635,0.74635,0.7461,0.7461,311699999.0
2007-09-24 14:53:00,0.7461,0.7464,0.7461,0.7464,440600002.0
2007-09-24 14:54:00,0.7464,0.7464,0.74625,0.7463,309199998.0
2007-09-24 14:55:00,0.7463,0.7463,0.74605,0.74605,127500000.0
2007-09-24 14:56:00,0.74605,0.74605,0.7458,0.7459,101000001.0
2007-09-24 14:57:00,0.7459,0.74605,0.74585,0.74605,183800000.0
2007-09-24 14:58:00,0.746,0.74605,0.74595,0.74595,35000000.0
2007-09-24 14:59:00,0.74595,0.74595,0.7457,0.7457,37800000.0
2007-09-24 15:00:00,0.74565,0.74575,0.7456,0.7457,204399998.0
2007-09-24 15:01:00,0.74565,0.74595,0.7456,0.7457,565900000.0
2007-09-24 15:02:00,0.7457,0.74595,0.7457,0.74575,494700004.0
2007-09-24 15:03:00,0.74575,0.74585,0.7457,0.74585,641399996.0
2007-09-24 15:04:00,0.7459,0.74605,0.7459,0.74595,192800000.0
2007-09-24 15:05:00,0.74595,0.74595,0.7456,0.7458,397800000.0
2007-09-24 15:06:00,0.7458,0.74605,0.74575,0.74605,60300000.0
2007-09-24 15:07:00,0.74605,0.74615,0.746,0.74615,112599999.0
2007-09-24 15:08:00,0.7461,0.74615,0.74585,0.74585,369300007.0
2007-09-24 15:09:00,0.74595,0.746,0.74585,0.746,189899999.0
2007-09-24 15:10:00,0.746,0.746,0.746,0.746,11100000.0
2007-09-24 15:11:00,0.746,0.746,0.7459,0.746,166800000.0
2007-09-24 15:12:00,0.746,0.746,0.74585,0.746,176000000.0
2007-09-24 15:13:00,0.746,0.746,0.74585,0.7459,195700000.0
2007-09-24 15:14:00,0.746,0.746,0.7459,0.7459,131600000.0
2007-09-24 15:15:00,0.7459,0.7459,0.74565,0.7457,265800001.0
2007-09-24 15:16:00,0.74575,0.74575,0.7456,0.74565,208200001.0
2007-09-24 15:17:00,0.74565,0.74585,0.7456,0.7456,186600000.0
2007-09-24 15:18:00,0.7456,0.74565,0.7456,0.74565,57700000.0
2007-09-24 15:19:00,0.74565,0.74565,0.74565,0.74565,1500000.0
2007-09-24 15:20:00,0.74516,0.74552,0.74502,0.74514,249200001.0
2007-09-24 15:21:00,0.74565,0.74565,0.74545,0.7455,132199999.0
2007-09-24 15:22:00,0.74545,0.74545,0.7454,0.74545,153700000.0
2007-09-24 15:23:00,0.74545,0.74555,0.74535,0.74555,172499999.0
2007-09-24 15:24:00,0.74555,0.74565,0.74545,0.7456,104600000.0
2007-09-24 15:25:00,0.7456,0.74565,0.74545,0.74545,259000001.0
2007-09-24 15:26:00,0.74545,0.7455,0.7454,0.7454,87400000.0
2007-09-24 15:27:00,0.74535,0.74545,0.7453,0.7453,72500001.0
2007-09-24 15:28:00,0.74535,0.7454,0.7453,0.74535,128600000.0
2007-09-24 15:29:00,0.7453,0.7453,0.74505,0.74505,119600000.0
2007-09-24 15:30:00,0.74505,0.74525,0.7449,0.74505,224600000.0
2007-09-24 15:31:00,0.74505,0.74525,0.7449,0.7452,338200002.0
2007-09-24 15:32:00,0.7452,0.74525,0.7452,0.74525,36900000.0
2007-09-24 15:33:00,0.74525,0.74535,0.74525,0.74535,40200000.0
2007-09-24 15:34:00,0.7453,0.74535,0.74515,0.7453,211799999.0
2007-09-24 15:35:00,0.74525,0.7453,0.74525,0.74525,67100000.0
2007-09-24 15:36:00,0.74525,0.74525,0.7452,0.7452,37100001.0
2007-09-24 15:37:00,0.74525,0.74525,0.74525,0.74525,18800000.0
2007-09-24 15:38:00,0.74525,0.74525,0.745,0.745,99600000.0
2007-09-24 15:39:00,0.74495,0.74495,0.74495,0.74495,800000.0
2007-09-24 15:40:00,0.745,0.745,0.745,0.745,2300000.0
2007-09-24 15:41:00,0.745,0.745,0.74495,0.745,10700000.0
2007-09-24 15:42:00,0.74495,0.745,0.74495,0.745,50200000.0
2007-09-24 15:43:00,0.745,0.745,0.745,0.745,4000000.0
2007-09-24 15:44:00,0.745,0.745,0.7449,0.7449,102400000.0
2007-09-24 15:45:00,0.74495,0.74495,0.7448,0.74485,37000000.0
2007-09-24 15:46:00,0.74485,0.74485,0.7446,0.74465,92900000.0
2007-09-24 15:47:00,0.74465,0.74465,0.7446,0.74465,56700000.0
2007-09-24 15:48:00,0.74465,0.74465,0.7444,0.7445,311699999.0
2007-09-24 15:49:00,0.7445,0.7447,0.7445,0.7447,311599995.0
2007-09-24 15:50:00,0.7447,0.7449,0.7447,0.74475,200300001.0
2007-09-24 15:51:00,0.74475,0.7449,0.7445,0.74465,725299994.0
2007-09-24 15:52:00,0.74465,0.74465,0.7445,0.74465,158500000.0
2007-09-24 15:53:00,0.74465,0.74475,0.7444,0.7446,1376200002.0
2007-09-24 15:54:00,0.74455,0.74455,0.74415,0.74415,200000000.0
2007-09-24 15:55:00,0.74415,0.74415,0.74405,0.74405,202800000.0
2007-09-24 15:56:00,0.74405,0.7442,0.74405,0.7441,235000000.0
2007-09-24 15:57:00,0.7441,0.7447,0.7441,0.7447,580499999.0
2007-09-24 15:58:00,0.74475,0.74475,0.7443,0.74455,263199999.0
2007-09-24 15:59:00,0.74455,0.74455,0.7441,0.7443,296600000.0
2007-09-24 16:00:00,0.7443,0.74435,0.7442,0.7442,98599999.0
2007-09-24 16:01:00,0.74425,0.74445,0.74425,0.7444,186999998.0
2007-09-24 16:02:00,0.7444,0.7444,0.7442,0.7442,263400001.0
2007-09-24 16:03:00,0.7442,0.74425,0.744,0.74425,108699996.0
2007-09-24 16:04:00,0.74425,0.74425,0.7442,0.7442,116300004.0
2007-09-24 16:05:00,0.74425,0.74425,0.7442,0.74425,48100001.0
2007-09-24 16:06:00,0.74425,0.7443,0.7442,0.7442,78400001.0
2007-09-24 16:07:00,0.7443,0.74435,0.74425,0.74425,113200000.0
2007-09-24 16:08:00,0.7442,0.74425,0.7442,0.74425,25400000.0
2007-09-24 16:09:00,0.74425,0.74435,0.7442,0.74435,192400000.0
2007-09-24 16:10:00,0.74435,0.74445,0.7443,0.7443,220999999.0
2007-09-24 16:11:00,0.74435,0.74465,0.74435,0.74455,166199999.0
2007-09-24 16:12:00,0.7445,0.74465,0.7445,0.74455,72700001.0
2007-09-24 16:13:00,0.7445,0.74475,0.7445,0.74465,504393386.0
2007-09-24 16:14:00,0.74465,0.74475,0.7445,0.74465,443269114.0
2007-09-24 16:15:00,0.74465,0.74495,0.7446,0.7447,382179513.0
2007-09-24 16:16:00,0.7447,0.74495,0.74465,0.74465,431099997.0
2007-09-24 16:17:00,0.74465,0.74495,0.7446,0.74485,364800000.0
2007-09-24 16:18:00,0.74485,0.74485,0.74475,0.74485,15000000.0
2007-09-24 16:19:00,0.74485,0.74485,0.74445,0.74465,273499999.0
2007-09-24 16:20:00,0.7446,0.74465,0.74445,0.74455,223100000.0
2007-09-24 16:21:00,0.74455,0.74475,0.7445,0.74465,147500002.0
2007-09-24 16:22:00,0.74465,0.74465,0.7445,0.74455,264400000.0
2007-09-24 16:23:00,0.74455,0.74465,0.7444,0.74445,212400000.0
2007-09-24 16:24:00,0.7445,0.7448,0.74445,0.7447,339700002.0
2007-09-24 16:25:00,0.74475,0.74495,0.7446,0.74475,299500005.0
2007-09-24 16:26:00,0.74475,0.74475,0.7446,0.7447,376599997.0
2007-09-24 16:27:00,0.7447,0.74545,0.7446,0.74535,621900001.0
2007-09-24 16:28:00,0.74535,0.74535,0.74505,0.74505,210600000.0
2007-09-24 16:29:00,0.7451,0.7455,0.74505,0.74535,187400000.0
2007-09-24 16:30:00,0.74535,0.74565,0.7451,0.74555,422499999.0
2007-09-24 16:31:00,0.74555,0.74555,0.74525,0.74525,249800001.0
2007-09-24 16:32:00,0.74525,0.74545,0.7452,0.7453,297000004.0
2007-09-24 16:33:00,0.74545,0.74565,0.7454,0.74555,500899995.0
2007-09-24 16:34:00,0.74555,0.74555,0.74505,0.7451,619899996.0
2007-09-24 16:35:00,0.74515,0.74515,0.7451,0.7451,514399990.0
2007-09-24 16:36:00,0.7451,0.7454,0.745,0.74535,458200003.0
2007-09-24 16:37:00,0.74535,0.74555,0.74535,0.74555,126100000.0
2007-09-24 16:38:00,0.74555,0.74565,0.74525,0.7456,379999998.0
2007-09-24 16:39:00,0.7456,0.74575,0.7456,0.7456,130300000.0
2007-09-24 16:40:00,0.7456,0.74575,0.7455,0.74565,368699997.0
2007-09-24 16:41:00,0.74565,0.74595,0.74545,0.74575,337800004.0
2007-09-24 16:42:00,0.74575,0.7458,0.7456,0.74565,108700000.0
2007-09-24 16:43:00,0.74565,0.74575,0.74555,0.74565,234700000.0
2007-09-24 16:44:00,0.7457,0.74575,0.7455,0.74555,278200000.0
2007-09-24 16:45:00,0.74555,0.74565,0.74555,0.74565,87300000.0
2007-09-24 16:46:00,0.74565,0.7458,0.7456,0.74575,531000000.0
2007-09-24 16:47:00,0.74575,0.74575,0.74555,0.74565,587399999.0
2007-09-24 16:48:00,0.74565,0.74575,0.74555,0.7456,250199999.0
2007-09-24 16:49:00,0.7457,0.7458,0.7456,0.7456,553299999.0
2007-09-24 16:50:00,0.7456,0.7457,0.74555,0.7457,228000002.0
2007-09-24 16:51:00,0.7457,0.7457,0.7456,0.7456,171800001.0
2007-09-24 16:52:00,0.7456,0.74565,0.7456,0.74565,101100000.0
2007-09-24 16:53:00,0.74565,0.7459,0.74565,0.74575,209100001.0
2007-09-24 16:54:00,0.74575,0.7459,0.7457,0.7457,211349998.0
2007-09-24 16:55:00,0.7458,0.7459,0.7457,0.7459,262500003.0
2007-09-24 16:56:00,0.746,0.746,0.7459,0.746,184899999.0
2007-09-24 16:57:00,0.746,0.74605,0.74565,0.74575,442150001.0
2007-09-24 16:58:00,0.7458,0.7459,0.7457,0.74575,91650002.0
2007-09-24 16:59:00,0.74575,0.74575,0.74565,0.7457,276669359.0
2007-09-24 17:00:00,0.7457,0.74575,0.74565,0.74565,185500000.0
2007-09-24 17:01:00,0.74575,0.74575,0.74565,0.74565,66600000.0
2007-09-24 17:02:00,0.74565,0.74565,0.74545,0.7455,235799999.0
2007-09-24 17:03:00,0.7455,0.7455,0.7453,0.74535,69700000.0
2007-09-24 17:04:00,0.7454,0.7454,0.7452,0.7452,37600000.0
2007-09-24 17:05:00,0.7452,0.7452,0.74505,0.74505,162400000.0
2007-09-24 17:06:00,0.74505,0.74505,0.7447,0.7448,290499999.0
2007-09-24 17:07:00,0.74475,0.7451,0.74475,0.745,442900002.0
2007-09-24 17:08:00,0.745,0.745,0.7447,0.7447,1234000001.0
2007-09-24 17:09:00,0.7447,0.7448,0.74465,0.74475,332300000.0
2007-09-24 17:10:00,0.74475,0.74485,0.7447,0.7448,168599999.0
2007-09-24 17:11:00,0.7448,0.74505,0.7448,0.74505,206400000.0
2007-09-24 17:12:00,0.74505,0.7451,0.74485,0.74485,385199995.0
2007-09-24 17:13:00,0.74485,0.74515,0.74485,0.74505,209300001.0
2007-09-24 17:14:00,0.74505,0.74505,0.7448,0.74505,440899993.0
2007-09-24 17:15:00,0.74505,0.74505,0.7449,0.74505,73600000.0
2007-09-24 17:16:00,0.74505,0.74505,0.74485,0.74495,57600000.0
2007-09-24 17:17:00,0.74495,0.745,0.7449,0.745,103400000.0
2007-09-24 17:18:00,0.745,0.745,0.7449,0.74495,93699996.0
2007-09-24 17:19:00,0.74495,0.74495,0.7448,0.74485,46800001.0
2007-09-24 17:20:00,0.74485,0.74485,0.74485,0.74485,5500000.0
2007-09-24 17:21:00,0.74485,0.745,0.74475,0.745,763699999.0
2007-09-24 17:22:00,0.745,0.745,0.7448,0.7449,667700007.0
2007-09-24 17:23:00,0.7449,0.745,0.74485,0.7449,194500000.0
2007-09-24 17:24:00,0.7449,0.7449,0.74485,0.7449,60200000.0
2007-09-24 17:25:00,0.7449,0.7449,0.74485,0.74485,110600000.0
2007-09-24 17:26:00,0.74485,0.7449,0.74485,0.7449,207900001.0
2007-09-24 17:27:00,0.7449,0.7449,0.7449,0.7449,161100000.0
2007-09-24 17:28:00,0.7449,0.7449,0.74485,0.74485,15300000.0
2007-09-24 17:29:00,0.7449,0.7449,0.74475,0.7449,75200000.0
2007-09-24 17:30:00,0.7449,0.7449,0.7448,0.7448,13000000.0
2007-09-24 17:31:00,0.7448,0.74485,0.7448,0.7448,165400000.0
2007-09-24 17:32:00,0.74485,0.74485,0.7448,0.7448,53500000.0
2007-09-24 17:33:00,0.7448,0.7448,0.7447,0.7447,491200000.0
2007-09-24 17:34:00,0.7447,0.7448,0.74465,0.74465,727800005.0
2007-09-24 17:35:00,0.7447,0.7448,0.7446,0.74465,663800005.0
2007-09-24 17:36:00,0.74465,0.7448,0.7446,0.74475,931699998.0
2007-09-24 17:37:00,0.7448,0.74485,0.7447,0.7448,564200000.0
2007-09-24 17:38:00,0.7448,0.7448,0.7443,0.74465,1090299995.0
2007-09-24 17:39:00,0.7447,0.74475,0.7446,0.7446,395800000.0
2007-09-24 17:40:00,0.7446,0.7446,0.74415,0.74455,1070400003.0
2007-09-24 17:41:00,0.74455,0.7446,0.7443,0.7445,665899991.0
2007-09-24 17:42:00,0.74445,0.7448,0.74445,0.74475,745399997.0
2007-09-24 17:43:00,0.74475,0.74485,0.74465,0.74475,331800001.0
2007-09-24 17:44:00,0.7448,0.7449,0.74475,0.7448,177100000.0
2007-09-24 17:45:00,0.7448,0.7448,0.7446,0.7447,314199994.0
2007-09-24 17:46:00,0.7447,0.7447,0.7445,0.7446,204600000.0
2007-09-24 17:47:00,0.7446,0.74465,0.7444,0.74465,114700001.0
2007-09-24 17:48:00,0.7447,0.74475,0.7446,0.7446,131499998.0
2007-09-24 17:49:00,0.74455,0.7446,0.74455,0.7446,35600000.0
2007-09-24 17:50:00,0.7443,0.74481,0.74399,0.74419,1240599994.0
2007-09-24 17:51:00,0.7446,0.7446,0.7446,0.7446,167900001.0
2007-09-24 17:52:00,0.7446,0.7446,0.7445,0.7446,397400000.0
2007-09-24 17:53:00,0.7446,0.7446,0.7446,0.7446,138700000.0
2007-09-24 17:54:00,0.7446,0.7446,0.7446,0.7446,131999998.0
2007-09-24 17:55:00,0.7446,0.74465,0.7446,0.7446,119899998.0
2007-09-24 17:56:00,0.7447,0.7449,0.74465,0.74475,259800000.0
2007-09-24 17:57:00,0.74475,0.7448,0.7447,0.7447,255300000.0
2007-09-24 17:58:00,0.7447,0.7447,0.7447,0.7447,58400000.0
2007-09-24 17:59:00,0.7447,0.7447,0.7447,0.7447,150400000.0
2007-09-24 18:00:00,0.7447,0.7448,0.74465,0.74475,177000002.0
2007-09-24 18:01:00,0.7447,0.74475,0.74465,0.7447,271000001.0
2007-09-24 18:02:00,0.7447,0.7447,0.7446,0.7446,98100001.0
2007-09-24 18:03:00,0.7446,0.74465,0.7446,0.74465,222899990.0
2007-09-24 18:04:00,0.7446,0.74465,0.74455,0.74465,234199991.0
2007-09-24 18:05:00,0.7446,0.74465,0.74455,0.7446,139699997.0
2007-09-24 18:06:00,0.7446,0.7447,0.7446,0.7447,81200000.0
2007-09-24 18:07:00,0.7447,0.7448,0.7447,0.7447,153400000.0
2007-09-24 18:08:00,0.7447,0.7447,0.7447,0.7447,32000000.0
2007-09-24 18:09:00,0.7447,0.7447,0.7447,0.7447,15200000.0
2007-09-24 18:10:00,0.7447,0.7447,0.7447,0.7447,16000000.0
2007-09-24 18:11:00,0.7447,0.7447,0.74465,0.74465,8500000.0
2007-09-24 18:12:00,0.74465,0.74465,0.74465,0.74465,500000.0
2007-09-24 18:13:00,0.7447,0.7447,0.7446,0.7446,159000000.0
2007-09-24 18:14:00,0.7446,0.7446,0.74455,0.7446,238300000.0
2007-09-24 18:15:00,0.7447,0.7447,0.7446,0.7446,61600002.0
2007-09-24 18:16:00,0.74455,0.7447,0.74455,0.7447,128600002.0
2007-09-24 18:17:00,0.7447,0.7447,0.7447,0.7447,38400000.0
2007-09-24 18:18:00,0.7447,0.7447,0.74465,0.74465,31300000.0
2007-09-24 18:19:00,0.7447,0.7447,0.7447,0.7447,28800000.0
2007-09-24 18:20:00,0.7446,0.7446,0.74455,0.7446,325300012.0
2007-09-24 18:21:00,0.7447,0.7448,0.74465,0.7448,157100001.0
2007-09-24 18:22:00,0.7448,0.7448,0.7448,0.7448,32800000.0
2007-09-24 18:23:00,0.7448,0.7448,0.7448,0.7448,92000000.0
2007-09-24 18:24:00,0.7448,0.7449,0.74475,0.7448,149000000.0
2007-09-24 18:25:00,0.74475,0.74495,0.74475,0.74495,141999997.0
2007-09-24 18:26:00,0.7449,0.74495,0.74485,0.7449,165499996.0
2007-09-24 18:27:00,0.7449,0.7449,0.7448,0.7449,196500001.0
2007-09-24 18:28:00,0.7449,0.7449,0.7448,0.7448,367999998.0
2007-09-24 18:29:00,0.7448,0.74485,0.7447,0.7448,478900002.0
2007-09-24 18:30:00,0.7448,0.74485,0.74475,0.74475,154100001.0
2007-09-24 18:31:00,0.7448,0.74485,0.7448,0.74485,39700001.0
2007-09-24 18:32:00,0.74485,0.74485,0.7448,0.7448,108200004.0
2007-09-24 18:33:00,0.7448,0.7448,0.7448,0.7448,34400001.0
2007-09-24 18:34:00,0.7448,0.7448,0.7448,0.7448,79700004.0
2007-09-24 18:35:00,0.74442,0.74479,0.74442,0.7445,590600000.0
2007-09-24 18:36:00,0.74452,0.74489,0.7445,0.7445,1297000003.0
2007-09-24 18:37:00,0.7448,0.7449,0.7448,0.7449,138900000.0
2007-09-24 18:38:00,0.7449,0.745,0.7449,0.7449,320300002.0
2007-09-24 18:39:00,0.7449,0.745,0.7449,0.745,243700005.0
2007-09-24 18:40:00,0.745,0.7452,0.745,0.7451,142500000.0
2007-09-24 18:41:00,0.7451,0.7452,0.7451,0.7452,288299998.0
2007-09-24 18:42:00,0.7452,0.7452,0.74505,0.74505,52400000.0
2007-09-24 18:43:00,0.7451,0.7451,0.74505,0.74505,115700000.0
2007-09-24 18:44:00,0.74474,0.74494,0.74456,0.74494,572700000.0
2007-09-24 18:45:00,0.7451,0.7451,0.7451,0.7451,8000000.0
2007-09-24 18:46:00,0.74505,0.74505,0.74485,0.74505,538800003.0
2007-09-24 18:47:00,0.74505,0.7451,0.745,0.745,33500000.0
2007-09-24 18:48:00,0.74505,0.74505,0.74505,0.74505,500000.0
2007-09-24 18:49:00,0.74505,0.74505,0.74505,0.74505,2000000.0
2007-09-24 18:50:00,0.74505,0.74505,0.74505,0.74505,1000000.0
2007-09-24 18:51:00,0.74505,0.74505,0.74505,0.74505,1500000.0
2007-09-24 18:52:00,0.74505,0.74505,0.745,0.745,19900000.0
2007-09-24 18:53:00,0.74468,0.74499,0.74468,0.74483,154000000.0
2007-09-24 18:54:00,0.74477,0.74497,0.74467,0.74478,20600000.0
2007-09-24 18:55:00,0.74505,0.74505,0.74485,0.745,604800007.0
2007-09-24 18:56:00,0.745,0.745,0.745,0.745,26400000.0
2007-09-24 18:57:00,0.74459,0.74483,0.74455,0.74478,212499995.0
2007-09-24 18:58:00,0.745,0.745,0.745,0.745,20000000.0
2007-09-24 18:59:00,0.745,0.745,0.74485,0.7449,316100001.0
2007-09-24 19:00:00,0.74495,0.74495,0.7449,0.74495,64900002.0
2007-09-24 19:01:00,0.74475,0.74491,0.74464,0.7448,190199998.0
2007-09-24 19:02:00,0.74473,0.74478,0.74436,0.74464,77300000.0
2007-09-24 19:03:00,0.74464,0.74476,0.74457,0.7447,160299998.0
2007-09-24 19:04:00,0.74475,0.74489,0.74455,0.74472,296100000.0
2007-09-24 19:05:00,0.74471,0.74487,0.74456,0.74476,999300003.0
2007-09-24 19:06:00,0.74478,0.74502,0.74455,0.74462,635200001.0
2007-09-24 19:07:00,0.74468,0.74499,0.74464,0.74464,431200000.0
2007-09-24 19:08:00,0.74495,0.74495,0.74495,0.74495,1500000.0
2007-09-24 19:09:00,0.74463,0.74492,0.74452,0.74492,146300000.0
2007-09-24 19:10:00,0.74497,0.74513,0.7446,0.74466,48600000.0
2007-09-24 19:11:00,0.74495,0.74495,0.74495,0.74495,1000000.0
2007-09-24 19:12:00,0.745,0.7451,0.745,0.7451,106900000.0
2007-09-24 19:13:00,0.7451,0.7451,0.7451,0.7451,41600000.0
2007-09-24 19:14:00,0.7451,0.7451,0.745,0.745,48500000.0
2007-09-24 19:15:00,0.745,0.7451,0.745,0.745,224800000.0
2007-09-24 19:16:00,0.745,0.745,0.745,0.745,21000000.0
2007-09-24 19:17:00,0.745,0.7451,0.745,0.7451,219499999.0
2007-09-24 19:18:00,0.7451,0.7451,0.7447,0.74495,558099988.0
2007-09-24 19:19:00,0.74484,0.74497,0.74451,0.74451,128899999.0
2007-09-24 19:20:00,0.7451,0.7451,0.7449,0.745,100400000.0
2007-09-24 19:21:00,0.745,0.745,0.74495,0.745,150600000.0
2007-09-24 19:22:00,0.74462,0.7447,0.74457,0.74464,79900000.0
2007-09-24 19:23:00,0.745,0.745,0.7449,0.7449,130600004.0
2007-09-24 19:24:00,0.74476,0.74494,0.74468,0.74477,83600000.0
2007-09-24 19:25:00,0.7449,0.7449,0.7449,0.7449,312100001.0
2007-09-24 19:26:00,0.7449,0.7449,0.7449,0.7449,220300002.0
2007-09-24 19:27:00,0.7449,0.7449,0.74485,0.7449,79900000.0
2007-09-24 19:28:00,0.7449,0.7449,0.7449,0.7449,67300000.0
2007-09-24 19:29:00,0.7449,0.7449,0.74475,0.74475,460300004.0
2007-09-24 19:30:00,0.74475,0.7449,0.74475,0.7449,191900001.0
2007-09-24 19:31:00,0.7449,0.7449,0.74465,0.74475,204099999.0
2007-09-24 19:32:00,0.74475,0.74475,0.74475,0.74475,4500000.0
2007-09-24 19:33:00,0.74475,0.74475,0.74475,0.74475,1500000.0
2007-09-24 19:34:00,0.74475,0.74475,0.7445,0.74465,299699997.0
2007-09-24 19:35:00,0.74465,0.74475,0.7444,0.7445,664100006.0
2007-09-24 19:36:00,0.7445,0.74505,0.7445,0.74505,357299999.0
2007-09-24 19:37:00,0.7449,0.7449,0.7447,0.7449,754299998.0
2007-09-24 19:38:00,0.7449,0.7449,0.7446,0.74485,586800002.0
2007-09-24 19:39:00,0.7449,0.7449,0.74445,0.7446,473399998.0
2007-09-24 19:40:00,0.7447,0.7449,0.7447,0.7449,240700006.0
2007-09-24 19:41:00,0.7449,0.74495,0.7448,0.74495,284300002.0
2007-09-24 19:42:00,0.74495,0.74495,0.7449,0.74495,94200000.0
2007-09-24 19:43:00,0.745,0.745,0.745,0.745,6400000.0
2007-09-24 19:44:00,0.745,0.745,0.745,0.745,34800000.0
2007-09-24 19:45:00,0.745,0.745,0.745,0.745,34400000.0
2007-09-24 19:46:00,0.745,0.745,0.7449,0.74495,275400000.0
2007-09-24 19:47:00,0.74495,0.74495,0.7445,0.7449,510400000.0
2007-09-24 19:48:00,0.7449,0.745,0.7449,0.745,101300002.0
2007-09-24 19:49:00,0.745,0.745,0.7444,0.7447,261499999.0
2007-09-24 19:50:00,0.7447,0.7447,0.7444,0.74465,187500001.0
2007-09-24 19:51:00,0.7447,0.7447,0.7447,0.7447,108000000.0
2007-09-24 19:52:00,0.7447,0.7447,0.7447,0.7447,167200000.0
2007-09-24 19:53:00,0.7447,0.7447,0.7447,0.7447,49600000.0
2007-09-24 19:54:00,0.7447,0.7448,0.7446,0.7446,128800004.0
2007-09-24 19:55:00,0.7446,0.7448,0.7446,0.7448,100499998.0
2007-09-24 19:56:00,0.74475,0.74475,0.7446,0.74475,154600000.0
2007-09-24 19:57:00,0.74475,0.74475,0.74475,0.74475,3000000.0
2007-09-24 19:58:00,0.7446,0.7446,0.74437,0.7445,342800000.0
2007-09-24 19:59:00,0.74475,0.74475,0.7445,0.7447,385399999.0
2007-09-24 20:00:00,0.7447,0.7448,0.7445,0.7448,192899997.0
2007-09-24 20:01:00,0.74435,0.74456,0.74423,0.74432,532299996.0
2007-09-24 20:02:00,0.7448,0.7448,0.7445,0.74455,579599998.0
2007-09-24 20:03:00,0.74455,0.7446,0.74455,0.7446,94000002.0
2007-09-24 20:04:00,0.74465,0.74465,0.7445,0.7446,203799997.0
2007-09-24 20:05:00,0.7446,0.74465,0.7444,0.7446,724199992.0
2007-09-24 20:06:00,0.7446,0.7446,0.7446,0.7446,9600000.0
2007-09-24 20:07:00,0.7446,0.74465,0.7446,0.74465,86799996.0
2007-09-24 20:08:00,0.74465,0.7448,0.74465,0.7448,78600000.0
2007-09-24 20:09:00,0.7448,0.7448,0.74475,0.7448,11700000.0
2007-09-24 20:10:00,0.7448,0.745,0.7448,0.7449,501400000.0
2007-09-24 20:11:00,0.7449,0.7449,0.7449,0.7449,15400000.0
2007-09-24 20:12:00,0.7449,0.7449,0.74485,0.74485,3300000.0
2007-09-24 20:13:00,0.7448,0.7448,0.7448,0.7448,49600000.0
2007-09-24 20:14:00,0.74445,0.74474,0.74445,0.74455,251999997.0
2007-09-24 20:15:00,0.74455,0.74476,0.74449,0.74475,125499999.0
2007-09-24 20:16:00,0.74485,0.74485,0.7448,0.74485,142000000.0
2007-09-24 20:17:00,0.74485,0.74485,0.74485,0.74485,1000000.0
2007-09-24 20:18:00,0.74485,0.7449,0.74485,0.7449,3100000.0
2007-09-24 20:19:00,0.7449,0.7449,0.7449,0.7449,34700000.0
2007-09-24 20:20:00,0.7449,0.7449,0.74485,0.74485,24100000.0
2007-09-24 20:21:00,0.7449,0.7449,0.74485,0.7449,13700000.0
2007-09-24 20:22:00,0.7449,0.7449,0.7449,0.7449,8200000.0
2007-09-24 20:23:00,0.7449,0.7449,0.7449,0.7449,12800000.0
2007-09-24 20:24:00,0.7449,0.7449,0.7449,0.7449,2700000.0
2007-09-24 20:25:00,0.7449,0.7449,0.7448,0.7448,16300000.0
2007-09-24 20:26:00,0.7448,0.7448,0.7448,0.7448,8000000.0
2007-09-24 20:27:00,0.74455,0.74455,0.74419,0.74455,44900000.0
2007-09-24 20:28:00,0.74451,0.74469,0.74438,0.74443,119600000.0
2007-09-24 20:29:00,0.74443,0.74465,0.74443,0.74457,31200000.0
2007-09-24 20:30:00,0.7448,0.7448,0.74465,0.7447,507499995.0
2007-09-24 20:31:00,0.74465,0.7447,0.7445,0.7447,174600000.0
2007-09-24 20:32:00,0.7447,0.7447,0.74465,0.7447,170300007.0
2007-09-24 20:33:00,0.7447,0.7448,0.7447,0.7447,223900002.0
2007-09-24 20:34:00,0.7447,0.7449,0.7447,0.7449,268899996.0
2007-09-24 20:35:00,0.7449,0.7449,0.74475,0.74475,44000000.0
2007-09-24 20:36:00,0.74475,0.74475,0.7446,0.74465,157000001.0
2007-09-24 20:37:00,0.7446,0.7447,0.7446,0.7447,36499998.0
2007-09-24 20:38:00,0.7447,0.74485,0.7446,0.7447,93600000.0
2007-09-24 20:39:00,0.7447,0.7447,0.74465,0.74465,61600000.0
2007-09-24 20:40:00,0.7447,0.7447,0.74455,0.74455,116800002.0
2007-09-24 20:41:00,0.7446,0.7447,0.7446,0.7447,82499999.0
2007-09-24 20:42:00,0.7447,0.7449,0.74465,0.74475,388499999.0
2007-09-24 20:43:00,0.74475,0.74475,0.74465,0.74465,106199997.0
2007-09-24 20:44:00,0.7447,0.7448,0.7447,0.7448,183599997.0
2007-09-24 20:45:00,0.74475,0.745,0.74475,0.7449,66099999.0
2007-09-24 20:46:00,0.7449,0.7449,0.7449,0.7449,1600000.0
2007-09-24 20:47:00,0.74467,0.74467,0.74453,0.74455,48200000.0
2007-09-24 20:48:00,0.7449,0.745,0.7449,0.745,125600000.0
2007-09-24 20:49:00,0.74495,0.7451,0.74495,0.74505,156499999.0
2007-09-24 20:50:00,0.7451,0.7452,0.7451,0.7452,142300000.0
2007-09-24 20:51:00,0.7452,0.7452,0.74495,0.74495,111100000.0
2007-09-24 20:52:00,0.74495,0.7451,0.74495,0.7451,624700000.0
2007-09-24 20:53:00,0.7451,0.7452,0.7451,0.74515,96100000.0
2007-09-24 20:54:00,0.7452,0.7452,0.7452,0.7452,53600000.0
2007-09-24 20:55:00,0.7452,0.7452,0.74515,0.74515,23700000.0
2007-09-24 20:56:00,0.7452,0.7453,0.74515,0.74515,233100001.0
2007-09-24 20:57:00,0.7452,0.7452,0.7451,0.7451,56900000.0
2007-09-24 20:58:00,0.74505,0.74515,0.74505,0.7451,83000000.0
2007-09-24 20:59:00,0.74515,0.74515,0.74515,0.74515,4800000.0
2007-09-24 21:00:00,0.7451,0.74515,0.74485,0.7451,724799995.0
2007-09-24 21:01:00,0.7451,0.74525,0.7451,0.74525,40700002.0
2007-09-24 21:02:00,0.74512,0.74513,0.74501,0.74504,22200000.0
2007-09-24 21:03:00,0.74525,0.7453,0.74495,0.745,384800005.0
2007-09-24 21:04:00,0.74495,0.74515,0.7448,0.74515,534400006.0
2007-09-24 21:05:00,0.74515,0.74515,0.74495,0.74495,210000002.0
2007-09-24 21:06:00,0.745,0.745,0.745,0.745,28100000.0
2007-09-24 21:07:00,0.745,0.745,0.745,0.745,59900000.0
2007-09-24 21:08:00,0.745,0.7452,0.745,0.74515,43500000.0
2007-09-24 21:09:00,0.74515,0.7452,0.745,0.7452,623800004.0
2007-09-24 21:10:00,0.7452,0.7452,0.7451,0.7452,68599999.0
2007-09-24 21:11:00,0.7452,0.7452,0.7452,0.7452,1200000.0
2007-09-24 21:12:00,0.7452,0.7452,0.7452,0.7452,600000.0
2007-09-24 21:13:00,0.74497,0.74501,0.74489,0.74497,93899998.0
2007-09-24 21:14:00,0.74496,0.74505,0.74485,0.745,77800000.0
2007-09-24 21:15:00,0.745,0.74511,0.74492,0.74511,235399997.0
2007-09-24 21:16:00,0.7452,0.7452,0.7451,0.7451,16000000.0
2007-09-24 21:17:00,0.7451,0.7451,0.7442,0.74485,172499999.0
2007-09-24 21:18:00,0.74485,0.74505,0.7447,0.74505,301099999.0
2007-09-24 21:19:00,0.74473,0.74482,0.7446,0.7446,178300000.0
2007-09-24 21:20:00,0.74459,0.74501,0.74458,0.7448,147100000.0
2007-09-24 21:21:00,0.7449,0.7449,0.7449,0.7449,52000000.0
2007-09-24 21:22:00,0.7449,0.7449,0.7446,0.7447,326099999.0
2007-09-24 21:23:00,0.7447,0.7447,0.7447,0.7447,167300004.0
2007-09-24 21:24:00,0.74465,0.7449,0.74465,0.7449,267799999.0
2007-09-24 21:25:00,0.7449,0.7449,0.74485,0.7449,28000000.0
2007-09-24 21:26:00,0.74485,0.745,0.74485,0.745,75900000.0
2007-09-24 21:27:00,0.745,0.745,0.74485,0.7449,50800000.0
2007-09-24 21:28:00,0.74485,0.7451,0.74485,0.745,79199999.0
2007-09-24 21:29:00,0.745,0.74515,0.745,0.7451,83300002.0
2007-09-24 21:30:00,0.7451,0.7452,0.7451,0.7451,129200000.0
2007-09-24 21:31:00,0.7451,0.7451,0.7451,0.7451,60599998.0
2007-09-24 21:32:00,0.7451,0.7453,0.7451,0.7453,33399999.0
2007-09-24 21:33:00,0.74525,0.7454,0.74525,0.7454,24700000.0
2007-09-24 21:34:00,0.7454,0.7456,0.74525,0.7453,224400002.0
2007-09-24 21:35:00,0.74525,0.7453,0.74525,0.7453,72000000.0
2007-09-24 21:36:00,0.7453,0.7459,0.7452,0.7459,943099995.0
2007-09-24 21:37:00,0.7459,0.7459,0.7456,0.74575,362600002.0
2007-09-24 21:38:00,0.7458,0.7458,0.7456,0.7456,262600006.0
2007-09-24 21:39:00,0.7457,0.7459,0.7457,0.7458,682399998.0
2007-09-24 21:40:00,0.7458,0.7465,0.7457,0.74595,685200001.0
2007-09-24 21:41:00,0.74585,0.7461,0.74585,0.74595,231700003.0
2007-09-24 21:42:00,0.74595,0.746,0.7458,0.7458,261900003.0
2007-09-24 21:43:00,0.7458,0.7462,0.7458,0.74595,832399993.0
2007-09-24 21:44:00,0.7459,0.7459,0.7457,0.7459,675199999.0
2007-09-24 21:45:00,0.7459,0.7463,0.7458,0.746,619900005.0
2007-09-24 21:46:00,0.746,0.7461,0.7459,0.7461,1449800003.0
2007-09-24 21:47:00,0.7461,0.7466,0.74605,0.7466,540800003.0
2007-09-24 21:48:00,0.7467,0.7471,0.7461,0.7463,638800002.0
2007-09-24 21:49:00,0.7463,0.7468,0.746,0.7467,828099999.0
2007-09-24 21:50:00,0.7467,0.7469,0.7466,0.7469,565499998.0
2007-09-24 21:51:00,0.7469,0.7469,0.74675,0.7469,551600002.0
2007-09-24 21:52:00,0.7469,0.7472,0.7468,0.7472,301300000.0
2007-09-24 21:53:00,0.7472,0.7473,0.7472,0.7473,910799993.0
2007-09-24 21:54:00,0.7474,0.7478,0.7474,0.74755,719100000.0
2007-09-24 21:55:00,0.74755,0.7478,0.7475,0.7476,333799998.0
2007-09-24 21:56:00,0.7475,0.7476,0.7475,0.7476,363499999.0
2007-09-24 21:57:00,0.7476,0.7476,0.7471,0.7473,771299999.0
2007-09-24 21:58:00,0.7473,0.7473,0.7472,0.7472,437100002.0
2007-09-24 21:59:00,0.7472,0.7472,0.7471,0.7471,177500000.0
2007-09-24 22:00:00,0.7471,0.7474,0.7471,0.7473,872500000.0
2007-09-24 22:01:00,0.7473,0.7473,0.74725,0.74725,129600000.0
2007-09-24 22:02:00,0.7473,0.7473,0.74725,0.7473,303700000.0
2007-09-24 22:03:00,0.7473,0.7473,0.7472,0.7472,110400000.0
2007-09-24 22:04:00,0.7472,0.7473,0.7471,0.7473,208700000.0
2007-09-24 22:05:00,0.7473,0.7474,0.7472,0.74735,269300000.0
2007-09-24 22:06:00,0.74735,0.7474,0.7471,0.7472,570300001.0
2007-09-24 22:07:00,0.7472,0.7473,0.7471,0.7471,416000000.0
2007-09-24 22:08:00,0.7472,0.7474,0.7471,0.7473,1022299992.0
2007-09-24 22:09:00,0.7473,0.7475,0.7473,0.7475,384800001.0
2007-09-24 22:10:00,0.74745,0.7475,0.7473,0.7474,800499999.0
2007-09-24 22:11:00,0.7474,0.74745,0.7473,0.7474,178100001.0
2007-09-24 22:12:00,0.7474,0.7475,0.7474,0.74745,258100000.0
2007-09-24 22:13:00,0.7475,0.7475,0.7475,0.7475,52000000.0
2007-09-24 22:14:00,0.7475,0.7475,0.7473,0.7474,228700000.0
2007-09-24 22:15:00,0.7474,0.7474,0.7473,0.7474,112700000.0
2007-09-24 22:16:00,0.7474,0.7476,0.7474,0.7475,365200001.0
2007-09-24 22:17:00,0.7475,0.7478,0.7475,0.7477,309100000.0
2007-09-24 22:18:00,0.7477,0.748,0.7477,0.74785,928400000.0
2007-09-24 22:19:00,0.74785,0.7479,0.7476,0.7476,250500000.0
2007-09-24 22:20:00,0.7478,0.7481,0.7478,0.748,503999997.0
2007-09-24 22:21:00,0.7481,0.7486,0.7479,0.7484,683900000.0
2007-09-24 22:22:00,0.7484,0.7485,0.7482,0.7483,691400000.0
2007-09-24 22:23:00,0.7483,0.7484,0.7482,0.7483,729799999.0
2007-09-24 22:24:00,0.7483,0.7484,0.7483,0.7484,71200000.0
2007-09-24 22:25:00,0.7484,0.7485,0.7484,0.7485,350500001.0
2007-09-24 22:26:00,0.7485,0.7485,0.7481,0.7483,535800002.0
2007-09-24 22:27:00,0.74825,0.7483,0.7482,0.7482,95400000.0
2007-09-24 22:28:00,0.7482,0.7484,0.7482,0.7484,779799998.0
2007-09-24 22:29:00,0.7484,0.7484,0.7482,0.74835,503399991.0
2007-09-24 22:30:00,0.7484,0.7484,0.7484,0.7484,9600000.0
2007-09-24 22:31:00,0.7484,0.7485,0.7483,0.7485,313600000.0
2007-09-24 22:32:00,0.7485,0.7485,0.7484,0.7485,588399997.0
2007-09-24 22:33:00,0.7483,0.7484,0.7483,0.7484,141199998.0
2007-09-24 22:34:00,0.7484,0.7484,0.7481,0.7481,359000000.0
2007-09-24 22:35:00,0.7481,0.7482,0.7481,0.74815,204599993.0
2007-09-24 22:36:00,0.74815,0.7482,0.7481,0.7481,303500000.0
2007-09-24 22:37:00,0.7481,0.7482,0.7481,0.7482,275400000.0
2007-09-24 22:38:00,0.7481,0.7481,0.7481,0.7481,195000000.0
2007-09-24 22:39:00,0.7481,0.7481,0.748,0.748,150200000.0
2007-09-24 22:40:00,0.748,0.748,0.748,0.748,68800000.0
2007-09-24 22:41:00,0.748,0.748,0.7478,0.7478,395000000.0
2007-09-24 22:42:00,0.7478,0.7478,0.7474,0.7474,947300000.0
2007-09-24 22:43:00,0.7473,0.7474,0.7472,0.74725,261200003.0
2007-09-24 22:44:00,0.74725,0.7475,0.74725,0.7473,315300000.0
2007-09-24 22:45:00,0.7473,0.7475,0.7472,0.7473,282599999.0
2007-09-24 22:46:00,0.7473,0.7474,0.7469,0.7472,632900004.0
2007-09-24 22:47:00,0.7472,0.7472,0.747,0.7471,228100001.0
2007-09-24 22:48:00,0.7471,0.7472,0.7471,0.7471,162900000.0
2007-09-24 22:49:00,0.7471,0.7471,0.747,0.747,165599997.0
2007-09-24 22:50:00,0.747,0.7471,0.74695,0.74695,167400000.0
2007-09-24 22:51:00,0.747,0.747,0.74695,0.747,95600000.0
2007-09-24 22:52:00,0.747,0.747,0.7468,0.7468,135700000.0
2007-09-24 22:53:00,0.7468,0.7468,0.7466,0.7466,136800001.0
2007-09-24 22:54:00,0.7466,0.7468,0.7466,0.7466,81300002.0
2007-09-24 22:55:00,0.7465,0.7465,0.7461,0.7461,130700000.0
2007-09-24 22:56:00,0.7463,0.7463,0.7463,0.7463,46300000.0
2007-09-24 22:57:00,0.7463,0.7464,0.7462,0.7464,385799998.0
2007-09-24 22:58:00,0.7464,0.7464,0.7464,0.7464,91599998.0
2007-09-24 22:59:00,0.7464,0.7465,0.7464,0.7465,121599999.0
2007-09-24 23:00:00,0.7465,0.7465,0.7462,0.7465,39000000.0
2007-09-24 23:01:00,0.74642,0.74643,0.74627,0.74627,80300000.0
2007-09-24 23:02:00,0.7466,0.7466,0.7466,0.7466,7900000.0
2007-09-24 23:03:00,0.7466,0.7467,0.7466,0.7467,12700000.0
2007-09-24 23:04:00,0.7466,0.7469,0.7464,0.7467,120400000.0
2007-09-24 23:05:00,0.74688,0.74692,0.74677,0.74678,252700012.0
2007-09-24 23:06:00,0.74681,0.74682,0.74666,0.74674,299600016.0
2007-09-24 23:07:00,0.7469,0.7469,0.7468,0.7468,34900000.0
2007-09-24 23:08:00,0.7468,0.7468,0.7466,0.7466,125900000.0
2007-09-24 23:09:00,0.7467,0.7468,0.7467,0.7468,20700000.0
2007-09-24 23:10:00,0.74673,0.74701,0.74658,0.74658,159299998.0
2007-09-24 23:11:00,0.7468,0.7468,0.7467,0.7467,19900000.0
2007-09-24 23:12:00,0.7467,0.7469,0.7466,0.7469,145700002.0
2007-09-24 23:13:00,0.74681,0.74687,0.74663,0.74673,108400000.0
2007-09-24 23:14:00,0.747,0.7471,0.74695,0.74705,190400002.0
2007-09-24 23:15:00,0.7471,0.74725,0.7471,0.74725,38200000.0
2007-09-24 23:16:00,0.74725,0.74725,0.74715,0.74715,5200000.0
2007-09-24 23:17:00,0.7471,0.7471,0.74705,0.74705,42900000.0
2007-09-24 23:18:00,0.7471,0.74725,0.7471,0.74725,11600000.0
2007-09-24 23:19:00,0.74684,0.74713,0.74675,0.74697,514000002.0
2007-09-24 23:20:00,0.74725,0.7473,0.7469,0.74705,32900000.0
2007-09-24 23:21:00,0.74705,0.7471,0.7469,0.7471,79300000.0
2007-09-24 23:22:00,0.7472,0.7474,0.7472,0.7474,70700000.0
2007-09-24 23:23:00,0.7474,0.7474,0.747,0.7471,72599999.0
2007-09-24 23:24:00,0.74715,0.74715,0.7471,0.7471,15900000.0
2007-09-24 23:25:00,0.74715,0.74725,0.74715,0.74725,3100000.0
2007-09-24 23:26:00,0.74725,0.74725,0.74705,0.7471,37700000.0
2007-09-24 23:27:00,0.7471,0.7473,0.747,0.747,152699998.0
2007-09-24 23:28:00,0.74705,0.74725,0.74705,0.74705,88399999.0
2007-09-24 23:29:00,0.74715,0.7472,0.74705,0.74705,9800000.0
2007-09-24 23:30:00,0.74705,0.74705,0.74705,0.74705,3500000.0
2007-09-24 23:31:00,0.74695,0.74715,0.7469,0.74715,40800000.0
2007-09-24 23:32:00,0.74715,0.74715,0.7469,0.7469,30900000.0
2007-09-24 23:33:00,0.7469,0.7469,0.7469,0.7469,12800000.0
2007-09-24 23:34:00,0.7469,0.74705,0.74685,0.74695,105200000.0
2007-09-24 23:35:00,0.74705,0.74705,0.74705,0.74705,3000000.0
2007-09-24 23:36:00,0.74705,0.7471,0.74695,0.7471,5600000.0
2007-09-24 23:37:00,0.7471,0.7471,0.74705,0.7471,2300000.0
2007-09-24 23:38:00,0.7471,0.7471,0.74705,0.74705,6100000.0
2007-09-24 23:39:00,0.74678,0.74678,0.74654,0.7467,24800000.0
2007-09-24 23:40:00,0.74673,0.74705,0.74659,0.7467,22000000.0
2007-09-24 23:41:00,0.74669,0.74677,0.74666,0.74677,6300000.0
2007-09-24 23:42:00,0.7468,0.7468,0.74663,0.74663,49900000.0
2007-09-24 23:43:00,0.7471,0.7471,0.74695,0.74705,169000001.0
2007-09-24 23:44:00,0.7471,0.7471,0.74695,0.74695,15500000.0
2007-09-24 23:45:00,0.747,0.747,0.747,0.747,18200000.0
2007-09-24 23:46:00,0.74675,0.74681,0.74663,0.7467,21300000.0
2007-09-24 23:47:00,0.747,0.747,0.7469,0.7469,11000000.0
2007-09-24 23:48:00,0.7469,0.7469,0.7469,0.7469,14400000.0
2007-09-24 23:49:00,0.7469,0.7469,0.74685,0.74685,10600000.0
2007-09-24 23:50:00,0.74685,0.7469,0.7467,0.74675,16400000.0
2007-09-24 23:51:00,0.74675,0.7468,0.74675,0.7468,3600000.0
2007-09-24 23:52:00,0.74675,0.74675,0.74665,0.74665,9000000.0
2007-09-24 23:53:00,0.74665,0.74675,0.74665,0.74675,5500000.0
2007-09-24 23:54:00,0.74619,0.74645,0.74618,0.74643,9800000.0
2007-09-24 23:55:00,0.74675,0.74675,0.74675,0.74675,1500000.0
2007-09-24 23:56:00,0.74675,0.74675,0.7467,0.7467,26299999.0
2007-09-24 23:57:00,0.74675,0.74675,0.7467,0.74675,42800000.0
2007-09-24 23:58:00,0.74675,0.74675,0.74675,0.74675,3000000.0
2007-09-24 23:59:00,0.74675,0.74675,0.7465,0.7466,124400000.0
2007-09-25 00:00:00,0.7466,0.7466,0.74655,0.74655,2300000.0
2007-09-25 00:01:00,0.74655,0.74655,0.7465,0.7465,42300000.0
2007-09-25 00:02:00,0.7465,0.74655,0.7465,0.74655,12500000.0
2007-09-25 00:03:00,0.74655,0.7467,0.74655,0.7466,111100000.0
2007-09-25 00:04:00,0.74665,0.74675,0.7466,0.7466,43100000.0
2007-09-25 00:05:00,0.7466,0.7466,0.74655,0.7466,23300000.0
2007-09-25 00:06:00,0.7466,0.7466,0.74655,0.74655,18600000.0
2007-09-25 00:07:00,0.74655,0.7466,0.74645,0.74645,52300000.0
2007-09-25 00:08:00,0.74645,0.74655,0.7464,0.74655,265900005.0
2007-09-25 00:09:00,0.7465,0.7465,0.74645,0.74645,11500000.0
2007-09-25 00:10:00,0.74645,0.74645,0.7459,0.74615,198200000.0
2007-09-25 00:11:00,0.7462,0.7462,0.7455,0.7457,421600000.0
2007-09-25 00:12:00,0.7457,0.7459,0.7457,0.74585,231100001.0
2007-09-25 00:13:00,0.74585,0.74585,0.74575,0.74575,14000000.0
2007-09-25 00:14:00,0.7458,0.74605,0.7457,0.746,261199997.0
2007-09-25 00:15:00,0.74563,0.74592,0.74563,0.74586,197700000.0
2007-09-25 00:16:00,0.74605,0.74605,0.746,0.746,4200000.0
2007-09-25 00:17:00,0.746,0.74605,0.746,0.74605,8400000.0
2007-09-25 00:18:00,0.74605,0.74605,0.74595,0.74595,8900000.0
2007-09-25 00:19:00,0.746,0.746,0.7459,0.7459,12100000.0
2007-09-25 00:20:00,0.74595,0.74595,0.74585,0.74595,14100000.0
2007-09-25 00:21:00,0.746,0.746,0.74595,0.74595,13800000.0
2007-09-25 00:22:00,0.74595,0.74605,0.74595,0.74605,12700000.0
2007-09-25 00:23:00,0.74605,0.7461,0.746,0.7461,52200000.0
2007-09-25 00:24:00,0.74605,0.74625,0.74605,0.7462,75500000.0
2007-09-25 00:25:00,0.7462,0.7462,0.7462,0.7462,1600000.0
2007-09-25 00:26:00,0.7462,0.7462,0.74615,0.74615,5300000.0
2007-09-25 00:27:00,0.74575,0.74595,0.74567,0.74569,268700001.0
2007-09-25 00:28:00,0.74577,0.74585,0.74568,0.74583,10200000.0
2007-09-25 00:29:00,0.74587,0.74591,0.74575,0.74577,129600003.0
2007-09-25 00:30:00,0.7462,0.7462,0.7462,0.7462,3200000.0
2007-09-25 00:31:00,0.7462,0.7462,0.7462,0.7462,6400000.0
2007-09-25 00:32:00,0.7462,0.7462,0.7462,0.7462,5600000.0
2007-09-25 00:33:00,0.74588,0.74588,0.74571,0.74577,27300000.0
2007-09-25 00:34:00,0.74583,0.74585,0.74567,0.74582,45800000.0
2007-09-25 00:35:00,0.74585,0.74591,0.74578,0.74581,8500000.0
2007-09-25 00:36:00,0.7462,0.74625,0.74615,0.7462,108799998.0
2007-09-25 00:37:00,0.7462,0.7464,0.7462,0.74635,272099996.0
2007-09-25 00:38:00,0.74635,0.7464,0.74635,0.7464,84600000.0
2007-09-25 00:39:00,0.74645,0.74645,0.74645,0.74645,1000000.0
2007-09-25 00:40:00,0.74645,0.74645,0.7462,0.7462,54200000.0
2007-09-25 00:41:00,0.7462,0.7463,0.7461,0.74615,164799998.0
2007-09-25 00:42:00,0.74615,0.74615,0.7461,0.7461,17600000.0
2007-09-25 00:43:00,0.7461,0.74625,0.7461,0.7461,64900000.0
2007-09-25 00:44:00,0.7461,0.7461,0.7461,0.7461,15800000.0
2007-09-25 00:45:00,0.7461,0.7463,0.7461,0.7462,237400000.0
2007-09-25 00:46:00,0.7462,0.7462,0.7448,0.7455,530799997.0
2007-09-25 00:47:00,0.74555,0.7456,0.7448,0.74525,287299998.0
2007-09-25 00:48:00,0.74525,0.74525,0.7452,0.7452,47700000.0
2007-09-25 00:49:00,0.74525,0.74525,0.7452,0.74525,11400000.0
2007-09-25 00:50:00,0.74525,0.74525,0.74515,0.74515,23100000.0
2007-09-25 00:51:00,0.7452,0.7452,0.74455,0.7446,87400000.0
2007-09-25 00:52:00,0.7446,0.7447,0.7445,0.74465,238599998.0
2007-09-25 00:53:00,0.74465,0.7447,0.74465,0.74465,6800000.0
2007-09-25 00:54:00,0.74465,0.74485,0.74465,0.7447,130699998.0
2007-09-25 00:55:00,0.74485,0.74495,0.7447,0.74495,180300000.0
2007-09-25 00:56:00,0.745,0.74535,0.745,0.74505,182600000.0
2007-09-25 00:57:00,0.74505,0.74505,0.74495,0.74495,29100000.0
2007-09-25 00:58:00,0.745,0.7452,0.74495,0.74515,756599998.0
2007-09-25 00:59:00,0.74515,0.74515,0.74495,0.745,358300001.0
2007-09-25 01:00:00,0.745,0.74515,0.74495,0.74515,215000001.0
2007-09-25 01:01:00,0.7452,0.7452,0.7451,0.7452,44100000.0
2007-09-25 01:02:00,0.7452,0.7452,0.7452,0.7452,4700000.0
2007-09-25 01:03:00,0.74457,0.74505,0.74457,0.74505,132999998.0
2007-09-25 01:04:00,0.7452,0.74555,0.7452,0.7455,250199999.0
2007-09-25 01:05:00,0.7455,0.74635,0.7452,0.7454,829000001.0
2007-09-25 01:06:00,0.7455,0.74575,0.7455,0.74575,181100000.0
2007-09-25 01:07:00,0.7457,0.74575,0.7457,0.74575,65500000.0
2007-09-25 01:08:00,0.74551,0.74554,0.74531,0.74554,161000000.0
2007-09-25 01:09:00,0.7458,0.746,0.7458,0.746,67799999.0
2007-09-25 01:10:00,0.746,0.746,0.74595,0.746,26900000.0
2007-09-25 01:11:00,0.746,0.746,0.7459,0.74595,88400000.0
2007-09-25 01:12:00,0.746,0.746,0.7456,0.7456,75900000.0
2007-09-25 01:13:00,0.7456,0.7456,0.74545,0.7455,191800002.0
2007-09-25 01:14:00,0.7455,0.7456,0.7455,0.7456,31300000.0
2007-09-25 01:15:00,0.7456,0.74565,0.7456,0.74565,42100000.0
2007-09-25 01:16:00,0.74565,0.7457,0.74555,0.7456,22000000.0
2007-09-25 01:17:00,0.7456,0.7456,0.7455,0.7455,48100000.0
2007-09-25 01:18:00,0.7455,0.7455,0.7453,0.7453,92400000.0
2007-09-25 01:19:00,0.7453,0.74535,0.74525,0.7453,44500000.0
2007-09-25 01:20:00,0.7453,0.7453,0.74515,0.74515,28300000.0
2007-09-25 01:21:00,0.7452,0.7452,0.74485,0.74485,87900000.0
2007-09-25 01:22:00,0.7449,0.7449,0.7448,0.7448,37000000.0
2007-09-25 01:23:00,0.7448,0.7448,0.74455,0.74465,45800000.0
2007-09-25 01:24:00,0.7446,0.74465,0.74455,0.7446,19900000.0
2007-09-25 01:25:00,0.7446,0.7446,0.7446,0.7446,15600000.0
2007-09-25 01:26:00,0.7446,0.7446,0.7446,0.7446,6600000.0
2007-09-25 01:27:00,0.7446,0.7446,0.74455,0.74455,13800000.0
2007-09-25 01:28:00,0.74455,0.74455,0.7445,0.7445,40200000.0
2007-09-25 01:29:00,0.7446,0.7447,0.74455,0.7447,82700000.0
2007-09-25 01:30:00,0.7447,0.745,0.7447,0.7447,128500001.0
2007-09-25 01:31:00,0.7447,0.74485,0.74465,0.7447,120500001.0
2007-09-25 01:32:00,0.74475,0.74475,0.7447,0.7447,3300000.0
2007-09-25 01:33:00,0.7447,0.74475,0.7447,0.74475,75500000.0
2007-09-25 01:34:00,0.74475,0.74475,0.7447,0.74475,20100000.0
2007-09-25 01:35:00,0.74475,0.74525,0.7447,0.74515,256999998.0
2007-09-25 01:36:00,0.74515,0.74515,0.7451,0.7451,19199999.0
2007-09-25 01:37:00,0.74515,0.74515,0.7449,0.7449,223300000.0
2007-09-25 01:38:00,0.74495,0.7452,0.74495,0.7452,215500001.0
2007-09-25 01:39:00,0.7452,0.74525,0.74515,0.74515,164300000.0
2007-09-25 01:40:00,0.74515,0.7452,0.74515,0.7452,77800000.0
2007-09-25 01:41:00,0.7452,0.74535,0.74515,0.74515,104900000.0
2007-09-25 01:42:00,0.74515,0.74515,0.7449,0.74495,101999997.0
2007-09-25 01:43:00,0.74495,0.74495,0.74495,0.74495,500000.0
2007-09-25 01:44:00,0.74495,0.74495,0.7449,0.74495,92899999.0
2007-09-25 01:45:00,0.74495,0.74495,0.74455,0.74465,69700000.0
2007-09-25 01:46:00,0.74465,0.74465,0.7443,0.74435,180500000.0
2007-09-25 01:47:00,0.74435,0.74435,0.74395,0.74405,391099999.0
2007-09-25 01:48:00,0.7441,0.7441,0.74345,0.74395,192899998.0
2007-09-25 01:49:00,0.74395,0.74425,0.7438,0.74425,525400002.0
2007-09-25 01:50:00,0.7443,0.74445,0.7442,0.7444,254700004.0
2007-09-25 01:51:00,0.7444,0.7444,0.7443,0.7443,185500000.0
2007-09-25 01:52:00,0.7443,0.7443,0.7441,0.7442,105400000.0
2007-09-25 01:53:00,0.7442,0.7443,0.74405,0.74415,70000000.0
2007-09-25 01:54:00,0.74415,0.74415,0.744,0.7441,31700000.0
2007-09-25 01:55:00,0.7441,0.7442,0.7441,0.74415,49800000.0
2007-09-25 01:56:00,0.74405,0.74418,0.74378,0.74387,603300003.0
2007-09-25 01:57:00,0.7442,0.7442,0.74405,0.74405,31400000.0
2007-09-25 01:58:00,0.7441,0.7441,0.74405,0.7441,73100000.0
2007-09-25 01:59:00,0.74415,0.7442,0.74415,0.7442,7000000.0
2007-09-25 02:00:00,0.7442,0.7443,0.744,0.744,576599994.0
2007-09-25 02:01:00,0.7441,0.7441,0.74405,0.7441,130698281.0
2007-09-25 02:02:00,0.7441,0.7441,0.74405,0.74405,23900000.0
2007-09-25 02:03:00,0.7441,0.7441,0.7438,0.744,570200002.0
2007-09-25 02:04:00,0.744,0.744,0.7436,0.74365,362500002.0
2007-09-25 02:05:00,0.74365,0.74365,0.74325,0.74335,683400001.0
2007-09-25 02:06:00,0.74335,0.7435,0.74335,0.7435,167500000.0
2007-09-25 02:07:00,0.7437,0.7442,0.7437,0.7442,441300000.0
2007-09-25 02:08:00,0.7442,0.7442,0.74415,0.74415,185699998.0
2007-09-25 02:09:00,0.7442,0.7442,0.7437,0.7438,645400002.0
2007-09-25 02:10:00,0.7438,0.7438,0.7437,0.7437,93000000.0
2007-09-25 02:11:00,0.7437,0.7437,0.7436,0.7437,278000002.0
2007-09-25 02:12:00,0.7437,0.74385,0.7437,0.7437,167899997.0
2007-09-25 02:13:00,0.74346,0.74346,0.74301,0.74312,19000000.0
2007-09-25 02:14:00,0.7437,0.7438,0.7437,0.7438,84900002.0
2007-09-25 02:15:00,0.7438,0.7438,0.7438,0.7438,20000000.0
2007-09-25 02:16:00,0.7438,0.7438,0.74355,0.74355,64900000.0
2007-09-25 02:17:00,0.7436,0.7436,0.74315,0.74315,430199999.0
2007-09-25 02:18:00,0.74315,0.7432,0.7428,0.7428,497199999.0
2007-09-25 02:19:00,0.7429,0.7429,0.7427,0.74285,362500000.0
2007-09-25 02:20:00,0.74285,0.74285,0.74275,0.74275,19300000.0
2007-09-25 02:21:00,0.7428,0.7429,0.7428,0.7429,96600000.0
2007-09-25 02:22:00,0.7429,0.7429,0.74265,0.74265,105800000.0
2007-09-25 02:23:00,0.74265,0.7428,0.74265,0.7428,41700000.0
2007-09-25 02:24:00,0.7428,0.7428,0.7417,0.7421,560600004.0
2007-09-25 02:25:00,0.7422,0.7423,0.74195,0.74195,316899998.0
2007-09-25 02:26:00,0.74195,0.74195,0.7414,0.7416,197400001.0
2007-09-25 02:27:00,0.7416,0.7419,0.74155,0.74165,517900001.0
2007-09-25 02:28:00,0.74165,0.7419,0.74155,0.74185,238399997.0
2007-09-25 02:29:00,0.74185,0.7423,0.7418,0.7421,622300001.0
2007-09-25 02:30:00,0.7422,0.7428,0.74215,0.7427,548400001.0
2007-09-25 02:31:00,0.7427,0.74275,0.7423,0.7426,459499997.0
2007-09-25 02:32:00,0.7426,0.7426,0.7425,0.7425,105000000.0
2007-09-25 02:33:00,0.7425,0.7426,0.7421,0.74225,555200001.0
2007-09-25 02:34:00,0.74225,0.7424,0.74215,0.74225,427500001.0
2007-09-25 02:35:00,0.7423,0.74255,0.74225,0.74245,458100004.0
2007-09-25 02:36:00,0.74245,0.74245,0.74235,0.74235,23300000.0
2007-09-25 02:37:00,0.74235,0.7425,0.74235,0.7425,69200000.0
2007-09-25 02:38:00,0.7425,0.7426,0.7424,0.7425,166000000.0
2007-09-25 02:39:00,0.7425,0.7426,0.7425,0.7426,150300000.0
2007-09-25 02:40:00,0.7426,0.7429,0.7426,0.7429,283100000.0
2007-09-25 02:41:00,0.7429,0.743,0.74285,0.743,83900001.0
2007-09-25 02:42:00,0.74295,0.7432,0.74295,0.743,230900001.0
2007-09-25 02:43:00,0.74305,0.7431,0.74305,0.7431,6900000.0
2007-09-25 02:44:00,0.7431,0.7431,0.743,0.743,31400000.0
2007-09-25 02:45:00,0.743,0.74305,0.743,0.74305,21100000.0
2007-09-25 02:46:00,0.743,0.74345,0.7428,0.74345,316000000.0
2007-09-25 02:47:00,0.7434,0.7434,0.7429,0.7433,530699999.0
2007-09-25 02:48:00,0.7433,0.7433,0.74295,0.743,366800004.0
2007-09-25 02:49:00,0.743,0.7431,0.74295,0.74305,200600000.0
2007-09-25 02:50:00,0.7431,0.7432,0.74305,0.74315,249799997.0
2007-09-25 02:51:00,0.7432,0.7432,0.74305,0.7431,201600000.0
2007-09-25 02:52:00,0.7431,0.7431,0.74305,0.7431,113100001.0
2007-09-25 02:53:00,0.74315,0.74315,0.74295,0.743,181200000.0
2007-09-25 02:54:00,0.743,0.743,0.74265,0.7427,250700002.0
2007-09-25 02:55:00,0.7427,0.7428,0.74265,0.7427,101000000.0
2007-09-25 02:56:00,0.7427,0.7427,0.7426,0.7427,140800000.0
2007-09-25 02:57:00,0.7427,0.74275,0.74265,0.74265,19400000.0
2007-09-25 02:58:00,0.74265,0.7427,0.7426,0.7426,48700000.0
2007-09-25 02:59:00,0.7426,0.7427,0.74255,0.74255,52500000.0
2007-09-25 03:00:00,0.7426,0.7426,0.74255,0.74255,5300000.0
2007-09-25 03:01:00,0.74255,0.74255,0.7424,0.7424,429399998.0
2007-09-25 03:02:00,0.7424,0.7424,0.7418,0.7419,364699999.0
2007-09-25 03:03:00,0.74185,0.74195,0.74165,0.7419,264100000.0
2007-09-25 03:04:00,0.74185,0.7419,0.7416,0.7416,195699998.0
2007-09-25 03:05:00,0.7416,0.7416,0.74125,0.74125,150800000.0
2007-09-25 03:06:00,0.7413,0.74145,0.74125,0.74135,238200000.0
2007-09-25 03:07:00,0.7414,0.74145,0.7414,0.7414,30200000.0
2007-09-25 03:08:00,0.7414,0.7414,0.7413,0.74135,70400000.0
2007-09-25 03:09:00,0.7414,0.7414,0.7414,0.7414,8800000.0
2007-09-25 03:10:00,0.74135,0.74135,0.7411,0.7411,116400000.0
2007-09-25 03:11:00,0.74105,0.74105,0.7405,0.7409,483700007.0
2007-09-25 03:12:00,0.741,0.7412,0.74095,0.7411,513500003.0
2007-09-25 03:13:00,0.7412,0.74215,0.7412,0.74195,743900000.0
2007-09-25 03:14:00,0.742,0.74205,0.74185,0.74185,90600000.0
2007-09-25 03:15:00,0.74185,0.74185,0.7416,0.7416,208600000.0
2007-09-25 03:16:00,0.7416,0.742,0.7416,0.742,542999997.0
2007-09-25 03:17:00,0.742,0.74225,0.742,0.74225,73600000.0
2007-09-25 03:18:00,0.7422,0.7422,0.74215,0.74215,14500000.0
2007-09-25 03:19:00,0.7422,0.7424,0.742,0.74225,416899992.0
2007-09-25 03:20:00,0.74225,0.74255,0.74205,0.74245,290900000.0
2007-09-25 03:21:00,0.74245,0.74255,0.74215,0.74215,143000000.0
2007-09-25 03:22:00,0.7421,0.7424,0.742,0.74215,238300001.0
2007-09-25 03:23:00,0.74215,0.74215,0.74195,0.74215,106899998.0
2007-09-25 03:24:00,0.74215,0.74215,0.74205,0.74215,5700000.0
2007-09-25 03:25:00,0.7422,0.74235,0.7422,0.74225,43000000.0
2007-09-25 03:26:00,0.74183,0.74193,0.74163,0.74182,257099999.0
2007-09-25 03:27:00,0.7423,0.7423,0.74225,0.74225,1800000.0
2007-09-25 03:28:00,0.74225,0.74225,0.7418,0.74195,415500005.0
2007-09-25 03:29:00,0.74195,0.742,0.7417,0.7417,438599991.0
2007-09-25 03:30:00,0.7417,0.74175,0.7417,0.74175,91800002.0
2007-09-25 03:31:00,0.74175,0.74175,0.74175,0.74175,1000000.0
2007-09-25 03:32:00,0.74175,0.74205,0.74165,0.742,305600000.0
2007-09-25 03:33:00,0.74205,0.7422,0.74205,0.7422,381299999.0
2007-09-25 03:34:00,0.7422,0.74225,0.74215,0.74215,143000000.0
2007-09-25 03:35:00,0.74215,0.74235,0.74215,0.74235,337099998.0
2007-09-25 03:36:00,0.7424,0.7426,0.7424,0.7425,317299997.0
2007-09-25 03:37:00,0.7425,0.74265,0.7425,0.7426,403300000.0
2007-09-25 03:38:00,0.7426,0.7427,0.7425,0.7426,299400001.0
2007-09-25 03:39:00,0.7426,0.7427,0.74245,0.7427,427700007.0
2007-09-25 03:40:00,0.7427,0.7427,0.74265,0.74265,12600000.0
2007-09-25 03:41:00,0.7427,0.7427,0.74245,0.74245,212799999.0
2007-09-25 03:42:00,0.7425,0.74255,0.7424,0.7424,151499996.0
2007-09-25 03:43:00,0.7424,0.7424,0.7422,0.7423,510200000.0
2007-09-25 03:44:00,0.7423,0.7424,0.74225,0.74235,218500000.0
2007-09-25 03:45:00,0.7424,0.74245,0.7424,0.74245,246700000.0
2007-09-25 03:46:00,0.74245,0.7426,0.74245,0.7426,12200000.0
2007-09-25 03:47:00,0.7426,0.74275,0.7426,0.74275,224700003.0
2007-09-25 03:48:00,0.74275,0.7429,0.74275,0.7429,226800000.0
2007-09-25 03:49:00,0.7429,0.74295,0.7429,0.7429,40700000.0
2007-09-25 03:50:00,0.74295,0.74295,0.7429,0.7429,30500000.0
2007-09-25 03:51:00,0.7429,0.7429,0.7426,0.7427,188300000.0
2007-09-25 03:52:00,0.7427,0.74295,0.7427,0.7428,88600001.0
2007-09-25 03:53:00,0.7428,0.7429,0.7428,0.7428,151100001.0
2007-09-25 03:54:00,0.7429,0.7429,0.7428,0.7428,289100000.0
2007-09-25 03:55:00,0.7428,0.7428,0.74265,0.7427,23500000.0
2007-09-25 03:56:00,0.7427,0.7427,0.7427,0.7427,20800000.0
2007-09-25 03:57:00,0.7427,0.7427,0.7423,0.7423,196400004.0
2007-09-25 03:58:00,0.7423,0.7423,0.74225,0.7423,228700005.0
2007-09-25 03:59:00,0.7423,0.74235,0.7423,0.74235,30700001.0
2007-09-25 04:00:00,0.7424,0.7425,0.7424,0.74245,196000000.0
2007-09-25 04:01:00,0.7425,0.7426,0.7425,0.7426,182100003.0
2007-09-25 04:02:00,0.74255,0.7426,0.74255,0.7426,5300000.0
2007-09-25 04:03:00,0.7426,0.7426,0.74255,0.74255,8500000.0
2007-09-25 04:04:00,0.7426,0.7427,0.7426,0.7426,50900000.0
2007-09-25 04:05:00,0.7426,0.7426,0.74255,0.7426,16900000.0
2007-09-25 04:06:00,0.7426,0.7426,0.7426,0.7426,11200000.0
2007-09-25 04:07:00,0.7426,0.7426,0.7426,0.7426,11200000.0
2007-09-25 04:08:00,0.7426,0.7426,0.7426,0.7426,11200000.0
2007-09-25 04:09:00,0.7426,0.74285,0.7426,0.74285,135700000.0
2007-09-25 04:10:00,0.74285,0.7429,0.7428,0.7429,93400000.0
2007-09-25 04:11:00,0.7429,0.7429,0.74275,0.74275,130200000.0
2007-09-25 04:12:00,0.7428,0.7428,0.74265,0.7427,48600000.0
2007-09-25 04:13:00,0.7427,0.7427,0.7427,0.7427,13300000.0
2007-09-25 04:14:00,0.7427,0.7427,0.74255,0.7426,184000000.0
2007-09-25 04:15:00,0.7426,0.7427,0.7426,0.74265,226100000.0
2007-09-25 04:16:00,0.74223,0.74231,0.74214,0.74226,46400000.0
2007-09-25 04:17:00,0.74265,0.74265,0.74265,0.74265,2400000.0
2007-09-25 04:18:00,0.74265,0.74265,0.74265,0.74265,6500000.0
2007-09-25 04:19:00,0.7426,0.74265,0.7426,0.7426,47000000.0
2007-09-25 04:20:00,0.74265,0.74265,0.74255,0.74265,9400000.0
2007-09-25 04:21:00,0.7426,0.74265,0.7426,0.74265,13800000.0
2007-09-25 04:22:00,0.74265,0.74265,0.7426,0.74265,14400000.0
2007-09-25 04:23:00,0.74208,0.74251,0.74208,0.74246,464899995.0
2007-09-25 04:24:00,0.74265,0.74265,0.74265,0.74265,800000.0
2007-09-25 04:25:00,0.74265,0.74265,0.74265,0.74265,800000.0
2007-09-25 04:26:00,0.74265,0.74265,0.7426,0.74265,6400000.0
2007-09-25 04:27:00,0.74215,0.74249,0.74215,0.74238,571099998.0
2007-09-25 04:28:00,0.7426,0.74265,0.74255,0.7426,11300000.0
2007-09-25 04:29:00,0.7426,0.7426,0.74255,0.74255,12700000.0
2007-09-25 04:30:00,0.74255,0.74265,0.7425,0.74265,116099998.0
2007-09-25 04:31:00,0.74265,0.74275,0.74265,0.74265,8700000.0
2007-09-25 04:32:00,0.74265,0.74265,0.74255,0.74255,23700000.0
2007-09-25 04:33:00,0.74255,0.74255,0.7425,0.7425,6100000.0
2007-09-25 04:34:00,0.7425,0.7425,0.7425,0.7425,1600000.0
2007-09-25 04:35:00,0.7425,0.74255,0.7425,0.74255,66400001.0
2007-09-25 04:36:00,0.74255,0.74255,0.74255,0.74255,3400000.0
2007-09-25 04:37:00,0.74255,0.74255,0.74225,0.7424,292899999.0
2007-09-25 04:38:00,0.74235,0.7424,0.74235,0.7424,30100000.0
2007-09-25 04:39:00,0.7424,0.7424,0.7423,0.7423,15200000.0
2007-09-25 04:40:00,0.7422,0.7423,0.7415,0.742,570400001.0
2007-09-25 04:41:00,0.742,0.742,0.7413,0.74175,369400000.0
2007-09-25 04:42:00,0.74175,0.74175,0.7417,0.7417,153700006.0
2007-09-25 04:43:00,0.7418,0.7419,0.7417,0.74185,320099993.0
2007-09-25 04:44:00,0.74185,0.74225,0.7418,0.74225,88599997.0
2007-09-25 04:45:00,0.74225,0.74225,0.742,0.74205,35799999.0
2007-09-25 04:46:00,0.74205,0.74205,0.742,0.742,101900000.0
2007-09-25 04:47:00,0.742,0.742,0.74195,0.74195,14900000.0
2007-09-25 04:48:00,0.74195,0.74195,0.7415,0.74155,310099999.0
2007-09-25 04:49:00,0.7416,0.7417,0.7416,0.74165,181999997.0
2007-09-25 04:50:00,0.7417,0.7417,0.7417,0.7417,3600000.0
2007-09-25 04:51:00,0.7417,0.7417,0.7415,0.7416,82600002.0
2007-09-25 04:52:00,0.7416,0.7416,0.74135,0.7414,356600005.0
2007-09-25 04:53:00,0.7414,0.7414,0.7414,0.7414,292300016.0
2007-09-25 04:54:00,0.74135,0.7414,0.74135,0.74135,169000004.0
2007-09-25 04:55:00,0.7414,0.7414,0.74125,0.74125,514499992.0
2007-09-25 04:56:00,0.74125,0.7413,0.74125,0.74125,216599988.0
2007-09-25 04:57:00,0.7413,0.7413,0.74125,0.7413,328099993.0
2007-09-25 04:58:00,0.7413,0.7413,0.7413,0.7413,108900000.0
2007-09-25 04:59:00,0.7413,0.7413,0.74125,0.74125,167100000.0
2007-09-25 05:00:00,0.74125,0.7413,0.74125,0.7413,244900000.0
2007-09-25 05:01:00,0.7413,0.7413,0.7412,0.74125,986699996.0
2007-09-25 05:02:00,0.7413,0.7414,0.7412,0.7412,355500001.0
2007-09-25 05:03:00,0.7412,0.7414,0.74115,0.7414,664399998.0
2007-09-25 05:04:00,0.7414,0.7414,0.74125,0.7413,225999999.0
2007-09-25 05:05:00,0.7413,0.7413,0.7412,0.7412,258099999.0
2007-09-25 05:06:00,0.7412,0.74125,0.74115,0.74115,308299995.0
2007-09-25 05:07:00,0.74115,0.7412,0.741,0.7411,590100000.0
2007-09-25 05:08:00,0.7411,0.7411,0.7407,0.7408,376699999.0
2007-09-25 05:09:00,0.7408,0.7408,0.7406,0.7407,734499999.0
2007-09-25 05:10:00,0.7407,0.7407,0.74055,0.74065,1209699993.0
2007-09-25 05:11:00,0.7407,0.74105,0.74065,0.74105,945600002.0
2007-09-25 05:12:00,0.74105,0.74105,0.74075,0.7408,380699999.0
2007-09-25 05:13:00,0.7408,0.7408,0.7408,0.7408,2300000.0
2007-09-25 05:14:00,0.7408,0.7409,0.74075,0.7409,272199999.0
2007-09-25 05:15:00,0.7408,0.7409,0.74075,0.7409,240599997.0
2007-09-25 05:16:00,0.74085,0.74085,0.74075,0.7408,185800000.0
2007-09-25 05:17:00,0.7408,0.74095,0.74075,0.74095,251699995.0
2007-09-25 05:18:00,0.7409,0.741,0.7409,0.741,491099999.0
2007-09-25 05:19:00,0.741,0.7411,0.741,0.74105,741799995.0
2007-09-25 05:20:00,0.74105,0.7413,0.7409,0.741,449800003.0
2007-09-25 05:21:00,0.741,0.7411,0.74095,0.74095,205199997.0
2007-09-25 05:22:00,0.741,0.7412,0.741,0.741,504500000.0
2007-09-25 05:23:00,0.741,0.7411,0.741,0.7411,414800002.0
2007-09-25 05:24:00,0.7411,0.7411,0.741,0.741,111200000.0
2007-09-25 05:25:00,0.741,0.741,0.7407,0.74085,144900000.0
2007-09-25 05:26:00,0.74085,0.741,0.7408,0.7408,379300002.0
2007-09-25 05:27:00,0.7408,0.74085,0.7407,0.74075,219300001.0
2007-09-25 05:28:00,0.74075,0.7408,0.7407,0.7408,160300001.0
2007-09-25 05:29:00,0.7408,0.7408,0.74065,0.74065,209999999.0
2007-09-25 05:30:00,0.7406,0.7408,0.7406,0.74075,248799997.0
2007-09-25 05:31:00,0.7408,0.7408,0.7407,0.74075,285599998.0
2007-09-25 05:32:00,0.74045,0.74052,0.7403,0.7403,43700000.0
2007-09-25 05:33:00,0.74075,0.74075,0.7404,0.7405,298500002.0
2007-09-25 05:34:00,0.7405,0.74055,0.7404,0.74055,232799998.0
2007-09-25 05:35:00,0.74055,0.74055,0.7404,0.7404,316700003.0
2007-09-25 05:36:00,0.74045,0.74045,0.7402,0.7402,275299999.0
2007-09-25 05:37:00,0.7403,0.74035,0.74025,0.74035,157699999.0
2007-09-25 05:38:00,0.74035,0.7404,0.7403,0.74035,177400002.0
2007-09-25 05:39:00,0.74035,0.74035,0.7403,0.74035,103600001.0
2007-09-25 05:40:00,0.74035,0.74045,0.74025,0.7404,95800000.0
2007-09-25 05:41:00,0.7404,0.7404,0.7403,0.7403,68500000.0
2007-09-25 05:42:00,0.74025,0.7404,0.74015,0.74025,382099999.0
2007-09-25 05:43:00,0.74025,0.7404,0.74025,0.74035,99700000.0
2007-09-25 05:44:00,0.7404,0.7404,0.74035,0.74035,63000000.0
2007-09-25 05:45:00,0.74035,0.7404,0.74035,0.7404,112700000.0
2007-09-25 05:46:00,0.7404,0.7405,0.7404,0.7405,132700000.0
2007-09-25 05:47:00,0.7405,0.7406,0.7405,0.7405,187100001.0
2007-09-25 05:48:00,0.7405,0.7405,0.7405,0.7405,191000000.0
2007-09-25 05:49:00,0.7405,0.7406,0.74045,0.7405,271300003.0
2007-09-25 05:50:00,0.7405,0.7405,0.7404,0.7404,218000000.0
2007-09-25 05:51:00,0.7404,0.7404,0.74015,0.7402,374900005.0
2007-09-25 05:52:00,0.7402,0.7402,0.74005,0.74015,480300000.0
2007-09-25 05:53:00,0.74015,0.74015,0.7398,0.74,141699999.0
2007-09-25 05:54:00,0.74,0.74,0.73955,0.73975,446999995.0
2007-09-25 05:55:00,0.7398,0.7398,0.73925,0.73955,484299995.0
2007-09-25 05:56:00,0.7395,0.7398,0.7395,0.7398,326200001.0
2007-09-25 05:57:00,0.7398,0.7402,0.7398,0.74015,373899997.0
2007-09-25 05:58:00,0.74015,0.74015,0.7399,0.7401,570100000.0
2007-09-25 05:59:00,0.7401,0.7403,0.74005,0.74015,418899998.0
2007-09-25 06:00:00,0.7402,0.74025,0.74005,0.7401,256400000.0
2007-09-25 06:01:00,0.7401,0.7401,0.73985,0.73995,515900003.0
2007-09-25 06:02:00,0.73995,0.7401,0.7399,0.7401,138000002.0
2007-09-25 06:03:00,0.7401,0.74015,0.7399,0.7399,292900002.0
2007-09-25 06:04:00,0.73985,0.74005,0.7391,0.7392,682700000.0
2007-09-25 06:05:00,0.7392,0.73975,0.7392,0.7395,259800004.0
2007-09-25 06:06:00,0.7395,0.73965,0.7394,0.73945,213799999.0
2007-09-25 06:07:00,0.73945,0.73965,0.73925,0.73955,240200000.0
2007-09-25 06:08:00,0.7395,0.73955,0.73945,0.73945,232000003.0
2007-09-25 06:09:00,0.7395,0.7396,0.73945,0.73955,150599998.0
2007-09-25 06:10:00,0.7395,0.7395,0.7394,0.7394,83700000.0
2007-09-25 06:11:00,0.7394,0.73955,0.7393,0.7394,407599997.0
2007-09-25 06:12:00,0.7394,0.73945,0.7392,0.7393,531700001.0
2007-09-25 06:13:00,0.73935,0.73945,0.7391,0.73945,535099985.0
2007-09-25 06:14:00,0.73945,0.73955,0.7393,0.7395,242599995.0
2007-09-25 06:15:00,0.7395,0.7395,0.7392,0.7392,264900003.0
2007-09-25 06:16:00,0.73925,0.73925,0.73915,0.7392,22500000.0
2007-09-25 06:17:00,0.7392,0.7392,0.73915,0.73915,35400000.0
2007-09-25 06:18:00,0.73915,0.7393,0.73915,0.73915,271800000.0
2007-09-25 06:19:00,0.73915,0.7392,0.739,0.7392,151699997.0
2007-09-25 06:20:00,0.7392,0.7392,0.73915,0.73915,152500000.0
2007-09-25 06:21:00,0.7392,0.7393,0.73915,0.7393,82799999.0
2007-09-25 06:22:00,0.7393,0.73935,0.73925,0.73935,124499999.0
2007-09-25 06:23:00,0.73935,0.73945,0.7393,0.73935,26199999.0
2007-09-25 06:24:00,0.73935,0.7394,0.73925,0.7394,384399998.0
2007-09-25 06:25:00,0.7394,0.74005,0.7393,0.74005,506700001.0
2007-09-25 06:26:00,0.74005,0.7401,0.73995,0.73995,201100004.0
2007-09-25 06:27:00,0.74,0.7401,0.73995,0.74,194899999.0
2007-09-25 06:28:00,0.74,0.7401,0.74,0.7401,249500000.0
2007-09-25 06:29:00,0.7401,0.7401,0.74005,0.7401,63900000.0
2007-09-25 06:30:00,0.74005,0.7401,0.74005,0.7401,169299999.0
2007-09-25 06:31:00,0.7401,0.7402,0.73995,0.7402,506799999.0
2007-09-25 06:32:00,0.7402,0.7402,0.7399,0.74,777000000.0
2007-09-25 06:33:00,0.74,0.7402,0.74,0.74005,342500001.0
2007-09-25 06:34:00,0.7401,0.7401,0.74,0.74,35600000.0
2007-09-25 06:35:00,0.74,0.74,0.73995,0.73995,93800000.0
2007-09-25 06:36:00,0.73995,0.74,0.7399,0.7399,227800000.0
2007-09-25 06:37:00,0.7399,0.74,0.7399,0.73995,170900000.0
2007-09-25 06:38:00,0.73995,0.74,0.7399,0.7399,249200000.0
2007-09-25 06:39:00,0.7399,0.7399,0.73965,0.73965,153800001.0
2007-09-25 06:40:00,0.73965,0.7397,0.73955,0.73955,225900000.0
2007-09-25 06:41:00,0.7396,0.7397,0.7396,0.7397,162200000.0
2007-09-25 06:42:00,0.73965,0.7397,0.73965,0.7397,8500000.0
2007-09-25 06:43:00,0.7397,0.7397,0.73955,0.7396,101600000.0
2007-09-25 06:44:00,0.7396,0.7396,0.7394,0.7395,283599995.0
2007-09-25 06:45:00,0.7395,0.7395,0.7394,0.7395,96900000.0
2007-09-25 06:46:00,0.7395,0.7395,0.7395,0.7395,40000000.0
2007-09-25 06:47:00,0.7395,0.7395,0.73935,0.7394,322999997.0
2007-09-25 06:48:00,0.7394,0.7394,0.73925,0.73935,233700001.0
2007-09-25 06:49:00,0.7394,0.7394,0.73935,0.73935,108300000.0
2007-09-25 06:50:00,0.7394,0.7395,0.7394,0.73945,161700002.0
2007-09-25 06:51:00,0.7395,0.7395,0.7394,0.7395,527199999.0
2007-09-25 06:52:00,0.7395,0.7396,0.7394,0.7394,317100001.0
2007-09-25 06:53:00,0.7394,0.7395,0.7394,0.73945,115500005.0
2007-09-25 06:54:00,0.73945,0.7396,0.73945,0.73955,179999999.0
2007-09-25 06:55:00,0.7396,0.7397,0.7396,0.7397,272900000.0
2007-09-25 06:56:00,0.7397,0.7398,0.7396,0.73975,408100001.0
2007-09-25 06:57:00,0.7398,0.7398,0.7398,0.7398,27300000.0
2007-09-25 06:58:00,0.73975,0.7398,0.73975,0.7398,24500000.0
2007-09-25 06:59:00,0.7398,0.7398,0.7397,0.7397,46400000.0
2007-09-25 07:00:00,0.7397,0.7397,0.7397,0.7397,157400000.0
2007-09-25 07:01:00,0.7397,0.7397,0.7397,0.7397,36000000.0
2007-09-25 07:02:00,0.7397,0.7397,0.7395,0.73965,158699998.0
2007-09-25 07:03:00,0.7397,0.7397,0.7396,0.7396,267600004.0
2007-09-25 07:04:00,0.7396,0.7396,0.73955,0.7396,174100000.0
2007-09-25 07:05:00,0.7396,0.7396,0.73955,0.7396,88900000.0
2007-09-25 07:06:00,0.7396,0.7397,0.73955,0.7396,371600001.0
2007-09-25 07:07:00,0.7396,0.7396,0.73935,0.7394,831699994.0
2007-09-25 07:08:00,0.7395,0.7395,0.73935,0.7394,457699999.0
2007-09-25 07:09:00,0.7394,0.7394,0.73935,0.7394,135300000.0
2007-09-25 07:10:00,0.7394,0.73955,0.7394,0.7395,264699995.0
2007-09-25 07:11:00,0.73912,0.73926,0.739,0.73926,364599998.0
2007-09-25 07:12:00,0.7395,0.7395,0.7395,0.7395,19200000.0
2007-09-25 07:13:00,0.7395,0.7396,0.7395,0.73955,291100001.0
2007-09-25 07:14:00,0.73955,0.7396,0.7394,0.7395,581499999.0
2007-09-25 07:15:00,0.7395,0.7397,0.7395,0.7397,435600000.0
2007-09-25 07:16:00,0.7397,0.73995,0.7397,0.7399,511300002.0
2007-09-25 07:17:00,0.7399,0.74,0.7398,0.74,441399999.0
2007-09-25 07:18:00,0.74,0.7402,0.73995,0.7402,580200000.0
2007-09-25 07:19:00,0.7402,0.74125,0.7402,0.74035,1634599988.0
2007-09-25 07:20:00,0.7403,0.7405,0.7403,0.7405,525899998.0
2007-09-25 07:21:00,0.7405,0.7405,0.7405,0.7405,111799995.0
2007-09-25 07:22:00,0.7405,0.7406,0.7405,0.7405,253499996.0
2007-09-25 07:23:00,0.7405,0.7406,0.7405,0.74055,344800001.0
2007-09-25 07:24:00,0.74055,0.7406,0.7405,0.7406,68599997.0
2007-09-25 07:25:00,0.7406,0.7406,0.7406,0.7406,14400000.0
2007-09-25 07:26:00,0.7406,0.7406,0.7401,0.7401,113200000.0
2007-09-25 07:27:00,0.74015,0.74015,0.74015,0.74015,500000.0
2007-09-25 07:28:00,0.7402,0.74045,0.7402,0.7404,26900000.0
2007-09-25 07:29:00,0.74015,0.74019,0.73983,0.73986,18000000.0
2007-09-25 07:30:00,0.74013,0.74062,0.74003,0.74032,26000000.0
2007-09-25 07:31:00,0.7404,0.7404,0.7404,0.7404,2400000.0
2007-09-25 07:32:00,0.73994,0.74025,0.73994,0.74003,19600000.0
2007-09-25 07:33:00,0.74005,0.74014,0.74002,0.74007,16900000.0
2007-09-25 07:34:00,0.7404,0.7404,0.7404,0.7404,4800000.0
2007-09-25 07:35:00,0.7404,0.7405,0.7401,0.74015,312599999.0
2007-09-25 07:36:00,0.74015,0.7402,0.74005,0.7402,388000009.0
2007-09-25 07:37:00,0.7402,0.7402,0.7402,0.7402,7200000.0
2007-09-25 07:38:00,0.74001,0.74009,0.73971,0.73996,84299999.0
2007-09-25 07:39:00,0.7399,0.73993,0.73956,0.73978,676600003.0
2007-09-25 07:40:00,0.7402,0.7402,0.7402,0.7402,107900000.0
2007-09-25 07:41:00,0.7402,0.7402,0.7402,0.7402,100300000.0
2007-09-25 07:42:00,0.7402,0.74025,0.7402,0.7402,602500002.0
2007-09-25 07:43:00,0.7402,0.7403,0.7402,0.7402,257199994.0
2007-09-25 07:44:00,0.73991,0.74008,0.73978,0.73984,229600000.0
2007-09-25 07:45:00,0.73982,0.74005,0.7398,0.73995,225599998.0
2007-09-25 07:46:00,0.7402,0.7404,0.7402,0.7404,906300008.0
2007-09-25 07:47:00,0.7404,0.7406,0.7403,0.7406,366599995.0
2007-09-25 07:48:00,0.7405,0.7406,0.7405,0.7405,411799992.0
2007-09-25 07:49:00,0.7405,0.7405,0.7405,0.7405,96300000.0
2007-09-25 07:50:00,0.7405,0.74055,0.74045,0.7405,42400000.0
2007-09-25 07:51:00,0.7405,0.74055,0.74045,0.74045,266099999.0
2007-09-25 07:52:00,0.7405,0.74055,0.7405,0.7405,117600000.0
2007-09-25 07:53:00,0.7405,0.74055,0.74045,0.7405,171000002.0
2007-09-25 07:54:00,0.7406,0.74075,0.7406,0.7407,256100004.0
2007-09-25 07:55:00,0.7407,0.74075,0.7404,0.74075,757799997.0
2007-09-25 07:56:00,0.74075,0.74075,0.7405,0.7406,413200000.0
2007-09-25 07:57:00,0.7406,0.7407,0.7405,0.74055,207700002.0
2007-09-25 07:58:00,0.74055,0.7407,0.7405,0.74055,451700001.0
2007-09-25 07:59:00,0.74055,0.74055,0.7405,0.7405,35600000.0
2007-09-25 08:00:00,0.74055,0.74065,0.74045,0.7406,721600003.0
2007-09-25 08:01:00,0.7406,0.74065,0.74045,0.7405,471600002.0
2007-09-25 08:02:00,0.7405,0.74055,0.74045,0.74055,180100000.0
2007-09-25 08:03:00,0.74055,0.74055,0.7405,0.7405,9700000.0
2007-09-25 08:04:00,0.7405,0.7405,0.74045,0.74045,29300000.0
2007-09-25 08:05:00,0.74045,0.7406,0.74045,0.7406,242799999.0
2007-09-25 08:06:00,0.7406,0.74065,0.7405,0.7405,291000005.0
2007-09-25 08:07:00,0.7405,0.7405,0.7403,0.7403,160900002.0
2007-09-25 08:08:00,0.7403,0.7403,0.7401,0.7401,59100000.0
2007-09-25 08:09:00,0.7401,0.7401,0.7399,0.73995,141900000.0
2007-09-25 08:10:00,0.73995,0.74005,0.7396,0.7396,391100002.0
2007-09-25 08:11:00,0.73955,0.7396,0.73955,0.7396,240200001.0
2007-09-25 08:12:00,0.7396,0.7397,0.73955,0.7396,279600002.0
2007-09-25 08:13:00,0.7396,0.7397,0.7396,0.7397,318200000.0
2007-09-25 08:14:00,0.7397,0.7397,0.7397,0.7397,14400000.0
2007-09-25 08:15:00,0.7397,0.7397,0.7396,0.7396,160699999.0
2007-09-25 08:16:00,0.7397,0.7398,0.7397,0.7398,267000000.0
2007-09-25 08:17:00,0.7398,0.7401,0.7398,0.7401,1426700006.0
2007-09-25 08:18:00,0.7401,0.7402,0.73995,0.73995,518400000.0
2007-09-25 08:19:00,0.7402,0.7402,0.74,0.7401,206500000.0
2007-09-25 08:20:00,0.7401,0.7401,0.7398,0.7398,383899999.0
2007-09-25 08:21:00,0.7398,0.7398,0.7396,0.73965,251400000.0
2007-09-25 08:22:00,0.7396,0.7398,0.7395,0.7395,365000000.0
2007-09-25 08:23:00,0.7395,0.73955,0.73905,0.7392,519399997.0
2007-09-25 08:24:00,0.7392,0.7392,0.7391,0.7391,78300000.0
2007-09-25 08:25:00,0.7391,0.7392,0.73905,0.7392,658300009.0
2007-09-25 08:26:00,0.7392,0.7392,0.7392,0.7392,113400000.0
2007-09-25 08:27:00,0.7392,0.7393,0.73915,0.7393,250200000.0
2007-09-25 08:28:00,0.7393,0.7396,0.7393,0.73955,442800001.0
2007-09-25 08:29:00,0.73945,0.7395,0.7393,0.7393,681200007.0
2007-09-25 08:30:00,0.7393,0.7394,0.7392,0.7393,888600000.0
2007-09-25 08:31:00,0.7394,0.7395,0.73925,0.73935,996400002.0
2007-09-25 08:32:00,0.7394,0.7395,0.73925,0.7394,800699996.0
2007-09-25 08:33:00,0.7394,0.7395,0.7394,0.7395,230300000.0
2007-09-25 08:34:00,0.73945,0.7396,0.7393,0.7393,408299999.0
2007-09-25 08:35:00,0.7394,0.7394,0.73925,0.73935,89000000.0
2007-09-25 08:36:00,0.7394,0.7394,0.73935,0.73935,77000000.0
2007-09-25 08:37:00,0.7394,0.7394,0.73935,0.7394,79900000.0
2007-09-25 08:38:00,0.7394,0.7397,0.7394,0.73955,267400000.0
2007-09-25 08:39:00,0.7396,0.7396,0.73935,0.73935,238800000.0
2007-09-25 08:40:00,0.73935,0.7395,0.73935,0.7395,107799999.0
2007-09-25 08:41:00,0.7395,0.7395,0.73945,0.73945,120000000.0
2007-09-25 08:42:00,0.73945,0.73975,0.7393,0.7394,207400000.0
2007-09-25 08:43:00,0.73935,0.73935,0.73935,0.73935,700000.0
2007-09-25 08:44:00,0.73935,0.7394,0.73935,0.73935,5800000.0
2007-09-25 08:45:00,0.7394,0.7395,0.7393,0.7395,97700000.0
2007-09-25 08:46:00,0.73955,0.74015,0.73945,0.7401,466199999.0
2007-09-25 08:47:00,0.74,0.74,0.74,0.74,91200000.0
2007-09-25 08:48:00,0.74,0.74,0.7399,0.7399,499899999.0
2007-09-25 08:49:00,0.7399,0.74015,0.7399,0.74015,124800001.0
2007-09-25 08:50:00,0.74015,0.74015,0.7399,0.74005,148500001.0
2007-09-25 08:51:00,0.74005,0.74005,0.73995,0.74,25200000.0
2007-09-25 08:52:00,0.74,0.74015,0.7399,0.74015,416000001.0
2007-09-25 08:53:00,0.74015,0.74025,0.74,0.74,314900001.0
2007-09-25 08:54:00,0.74,0.74,0.7394,0.7395,1124300000.0
2007-09-25 08:55:00,0.7395,0.7397,0.7395,0.7397,448000002.0
2007-09-25 08:56:00,0.7397,0.73975,0.7397,0.7397,139900000.0
2007-09-25 08:57:00,0.7398,0.7398,0.73975,0.73975,45800000.0
2007-09-25 08:58:00,0.7398,0.7398,0.7397,0.7398,167600000.0
2007-09-25 08:59:00,0.7398,0.7398,0.7397,0.7397,753199999.0
2007-09-25 09:00:00,0.73975,0.74,0.7397,0.7397,751899994.0
2007-09-25 09:01:00,0.73955,0.7396,0.73933,0.7396,186100000.0
2007-09-25 09:02:00,0.73975,0.7398,0.7397,0.7398,242099997.0
2007-09-25 09:03:00,0.7398,0.7398,0.7398,0.7398,71200000.0
2007-09-25 09:04:00,0.7398,0.73995,0.7398,0.73995,24900000.0
2007-09-25 09:05:00,0.73995,0.73995,0.73995,0.73995,1500000.0
2007-09-25 09:06:00,0.73995,0.74005,0.7398,0.73995,142000000.0
2007-09-25 09:07:00,0.74,0.7402,0.7399,0.7402,458200000.0
2007-09-25 09:08:00,0.7402,0.74055,0.7401,0.7405,335300000.0
2007-09-25 09:09:00,0.74045,0.74045,0.73995,0.73995,695000002.0
2007-09-25 09:10:00,0.73995,0.74,0.73975,0.7398,1054500009.0
2007-09-25 09:11:00,0.73975,0.7398,0.7395,0.7397,1231999998.0
2007-09-25 09:12:00,0.7397,0.7398,0.739,0.73905,1119299999.0
2007-09-25 09:13:00,0.73905,0.73925,0.739,0.73905,259300002.0
2007-09-25 09:14:00,0.73905,0.73915,0.739,0.73915,35200000.0
2007-09-25 09:15:00,0.73915,0.73915,0.73885,0.7391,464800000.0
2007-09-25 09:16:00,0.7391,0.7392,0.739,0.7392,294000000.0
2007-09-25 09:17:00,0.73915,0.7392,0.739,0.73905,349100002.0
2007-09-25 09:18:00,0.73905,0.73905,0.73845,0.73855,691800000.0
2007-09-25 09:19:00,0.7386,0.7386,0.7378,0.73795,1821599990.0
2007-09-25 09:20:00,0.73795,0.7381,0.7377,0.738,744500004.0
2007-09-25 09:21:00,0.738,0.738,0.7375,0.73765,823000000.0
2007-09-25 09:22:00,0.73765,0.73765,0.7365,0.73665,1978600007.0
2007-09-25 09:23:00,0.73665,0.73695,0.7366,0.73685,1461000001.0
2007-09-25 09:24:00,0.73685,0.7369,0.7366,0.73675,505799999.0
2007-09-25 09:25:00,0.73675,0.73705,0.7367,0.73705,782700006.0
2007-09-25 09:26:00,0.73705,0.7373,0.737,0.7372,863699998.0
2007-09-25 09:27:00,0.7372,0.7374,0.73705,0.73725,548999999.0
2007-09-25 09:28:00,0.73725,0.7374,0.73725,0.73735,94500000.0
2007-09-25 09:29:00,0.73735,0.7375,0.73725,0.7375,395600002.0
2007-09-25 09:30:00,0.7375,0.7375,0.73725,0.7373,432499999.0
2007-09-25 09:31:00,0.7373,0.7373,0.7371,0.7371,110000000.0
2007-09-25 09:32:00,0.73705,0.73725,0.7364,0.7364,1056199998.0
2007-09-25 09:33:00,0.7364,0.7364,0.7358,0.736,1089700001.0
2007-09-25 09:34:00,0.736,0.73615,0.7356,0.7357,1833499997.0
2007-09-25 09:35:00,0.7357,0.7358,0.7354,0.7355,1471200002.0
2007-09-25 09:36:00,0.7355,0.7357,0.7355,0.7356,924300003.0
2007-09-25 09:37:00,0.7356,0.7357,0.7353,0.7355,1242699996.0
2007-09-25 09:38:00,0.7355,0.73555,0.7352,0.73545,1095899997.0
2007-09-25 09:39:00,0.73545,0.7357,0.73545,0.7357,84500000.0
2007-09-25 09:40:00,0.7357,0.7359,0.73565,0.73565,375500000.0
2007-09-25 09:41:00,0.73565,0.73595,0.73565,0.73595,339800000.0
2007-09-25 09:42:00,0.73595,0.736,0.7356,0.7359,1030900001.0
2007-09-25 09:43:00,0.7359,0.7361,0.7359,0.736,402700002.0
2007-09-25 09:44:00,0.73595,0.7361,0.73595,0.73605,187399999.0
2007-09-25 09:45:00,0.7361,0.7361,0.7359,0.736,280899997.0
2007-09-25 09:46:00,0.73595,0.7362,0.73585,0.73605,746899994.0
2007-09-25 09:47:00,0.73605,0.7362,0.73605,0.7362,672399998.0
2007-09-25 09:48:00,0.7362,0.7362,0.736,0.736,583200000.0
2007-09-25 09:49:00,0.736,0.736,0.7357,0.7357,548799999.0
2007-09-25 09:50:00,0.7357,0.7359,0.7356,0.7358,459100000.0
2007-09-25 09:51:00,0.7358,0.7359,0.73575,0.7358,542899993.0
2007-09-25 09:52:00,0.7358,0.7359,0.7358,0.7359,661399994.0
2007-09-25 09:53:00,0.7359,0.736,0.7356,0.7357,1015400003.0
2007-09-25 09:54:00,0.7357,0.7358,0.7356,0.7357,376900000.0
2007-09-25 09:55:00,0.7357,0.7358,0.73555,0.7358,1583699987.0
2007-09-25 09:56:00,0.7358,0.7358,0.73555,0.7357,851900005.0
2007-09-25 09:57:00,0.7357,0.7357,0.7354,0.73565,766500002.0
2007-09-25 09:58:00,0.73565,0.7357,0.73555,0.73555,503899997.0
2007-09-25 09:59:00,0.73555,0.7357,0.73555,0.7356,752800003.0
2007-09-25 10:00:00,0.7356,0.7356,0.73525,0.7354,311799994.0
2007-09-25 10:01:00,0.7354,0.7354,0.735,0.7351,538500002.0
2007-09-25 10:02:00,0.7351,0.7351,0.73455,0.73455,1244200003.0
2007-09-25 10:03:00,0.73455,0.7351,0.73455,0.73495,1045900004.0
2007-09-25 10:04:00,0.73495,0.7352,0.7349,0.73515,933600001.0
2007-09-25 10:05:00,0.73525,0.7355,0.73515,0.73545,698999994.0
2007-09-25 10:06:00,0.73545,0.73575,0.73535,0.7354,1720700005.0
2007-09-25 10:07:00,0.7354,0.7357,0.73535,0.7357,1406400003.0
2007-09-25 10:08:00,0.7357,0.7359,0.73565,0.7357,663900000.0
2007-09-25 10:09:00,0.7357,0.7363,0.7357,0.7361,1116199996.0
2007-09-25 10:10:00,0.73605,0.7362,0.73595,0.7361,326000000.0
2007-09-25 10:11:00,0.7361,0.7363,0.7359,0.7362,1298400000.0
2007-09-25 10:12:00,0.7362,0.7362,0.73595,0.73605,642999998.0
2007-09-25 10:13:00,0.7359,0.73591,0.73558,0.73558,734800011.0
2007-09-25 10:14:00,0.7361,0.7364,0.7361,0.73625,656899997.0
2007-09-25 10:15:00,0.7362,0.7363,0.73615,0.73625,353999997.0
2007-09-25 10:16:00,0.7362,0.7364,0.7362,0.73635,304700001.0
2007-09-25 10:17:00,0.7364,0.7366,0.73625,0.7366,502800001.0
2007-09-25 10:18:00,0.73655,0.7368,0.73655,0.73675,160200000.0
2007-09-25 10:19:00,0.73675,0.7368,0.73655,0.73665,209300000.0
2007-09-25 10:20:00,0.7366,0.73675,0.73645,0.7367,443399997.0
2007-09-25 10:21:00,0.7367,0.7367,0.73655,0.7366,164900000.0
2007-09-25 10:22:00,0.7366,0.7367,0.73655,0.7366,81900001.0
2007-09-25 10:23:00,0.7366,0.7368,0.7366,0.73665,280800002.0
2007-09-25 10:24:00,0.73665,0.73665,0.7364,0.73655,217600000.0
2007-09-25 10:25:00,0.73655,0.73655,0.7365,0.73655,170099999.0
2007-09-25 10:26:00,0.73655,0.73655,0.7365,0.73655,55200000.0
2007-09-25 10:27:00,0.73655,0.73655,0.73645,0.73645,71300000.0
2007-09-25 10:28:00,0.7365,0.7367,0.7365,0.7367,271400000.0
2007-09-25 10:29:00,0.7367,0.7367,0.7367,0.7367,36000000.0
2007-09-25 10:30:00,0.7367,0.7367,0.73665,0.7367,88800000.0
2007-09-25 10:31:00,0.7367,0.7367,0.73665,0.7367,72800000.0
2007-09-25 10:32:00,0.73665,0.7367,0.7366,0.7366,202700000.0
2007-09-25 10:33:00,0.7366,0.7367,0.73655,0.73665,514300002.0
2007-09-25 10:34:00,0.7366,0.73665,0.73615,0.73645,991000000.0
2007-09-25 10:35:00,0.7364,0.73655,0.7362,0.7364,1215100004.0
2007-09-25 10:36:00,0.73645,0.7366,0.73635,0.73635,628499993.0
2007-09-25 10:37:00,0.73635,0.7365,0.73635,0.7365,420900001.0
2007-09-25 10:38:00,0.7365,0.7366,0.73635,0.73645,479699998.0
2007-09-25 10:39:00,0.7365,0.7367,0.73645,0.7367,628400000.0
2007-09-25 10:40:00,0.7367,0.73675,0.73655,0.7367,436900000.0
2007-09-25 10:41:00,0.7367,0.7374,0.7367,0.7373,1113699992.0
2007-09-25 10:42:00,0.7373,0.73745,0.73715,0.73725,495500004.0
2007-09-25 10:43:00,0.7373,0.7374,0.73705,0.73725,1126500000.0
2007-09-25 10:44:00,0.73725,0.7373,0.73705,0.73715,1058500003.0
2007-09-25 10:45:00,0.7372,0.73725,0.7371,0.73715,456499996.0
2007-09-25 10:46:00,0.7372,0.7372,0.7371,0.7372,296099998.0
2007-09-25 10:47:00,0.7372,0.7372,0.73715,0.7372,103400000.0
2007-09-25 10:48:00,0.7372,0.7372,0.73715,0.7372,392300000.0
2007-09-25 10:49:00,0.7372,0.7372,0.7369,0.73695,393500002.0
2007-09-25 10:50:00,0.737,0.73705,0.73685,0.73695,1294799995.0
2007-09-25 10:51:00,0.737,0.7371,0.7369,0.7369,245800000.0
2007-09-25 10:52:00,0.737,0.737,0.7368,0.7368,105400000.0
2007-09-25 10:53:00,0.7368,0.7371,0.7368,0.7371,332800001.0
2007-09-25 10:54:00,0.7371,0.7371,0.737,0.737,597400001.0
2007-09-25 10:55:00,0.737,0.737,0.7363,0.7363,866900000.0
2007-09-25 10:56:00,0.7363,0.7364,0.7362,0.7363,631899998.0
2007-09-25 10:57:00,0.73625,0.7366,0.73625,0.73635,993699995.0
2007-09-25 10:58:00,0.7364,0.7365,0.73625,0.7363,474899998.0
2007-09-25 10:59:00,0.7363,0.7364,0.7362,0.73625,1077399997.0
2007-09-25 11:00:00,0.7362,0.7364,0.7362,0.73635,227900002.0
2007-09-25 11:01:00,0.7364,0.73645,0.7363,0.7363,219199998.0
2007-09-25 11:02:00,0.7363,0.7366,0.73625,0.7365,659000006.0
2007-09-25 11:03:00,0.73655,0.7366,0.7364,0.7365,528802674.0
2007-09-25 11:04:00,0.7365,0.73665,0.7362,0.7363,1334900000.0
2007-09-25 11:05:00,0.7363,0.7365,0.7362,0.73645,518400007.0
2007-09-25 11:06:00,0.7365,0.73655,0.7363,0.7364,1068899996.0
2007-09-25 11:07:00,0.7364,0.73655,0.7364,0.7365,291000000.0
2007-09-25 11:08:00,0.7365,0.73655,0.7363,0.73655,998400002.0
2007-09-25 11:09:00,0.7365,0.73655,0.73625,0.7365,886199998.0
2007-09-25 11:10:00,0.7365,0.73665,0.7363,0.7364,1259399998.0
2007-09-25 11:11:00,0.7364,0.7366,0.73635,0.7365,1228710179.0
2007-09-25 11:12:00,0.7365,0.7367,0.73635,0.7367,2025199982.0
2007-09-25 11:13:00,0.7367,0.7369,0.73665,0.73675,802699996.0
2007-09-25 11:14:00,0.7368,0.7368,0.73655,0.7366,665100003.0
2007-09-25 11:15:00,0.7366,0.7366,0.73645,0.73645,1163199980.0
2007-09-25 11:16:00,0.73645,0.7365,0.73645,0.7365,1899299964.0
2007-09-25 11:17:00,0.73645,0.7367,0.73645,0.7365,400500000.0
2007-09-25 11:18:00,0.7365,0.73655,0.7363,0.7364,291400001.0
2007-09-25 11:19:00,0.7364,0.7365,0.7363,0.7365,342799998.0
2007-09-25 11:20:00,0.7365,0.7366,0.7365,0.7366,128800000.0
2007-09-25 11:21:00,0.7366,0.7366,0.7364,0.7364,214400002.0
2007-09-25 11:22:00,0.7364,0.7365,0.7364,0.7364,136000001.0
2007-09-25 11:23:00,0.7364,0.73665,0.7364,0.73665,247200003.0
2007-09-25 11:24:00,0.7366,0.7368,0.7365,0.7366,348500001.0
2007-09-25 11:25:00,0.73655,0.7368,0.7364,0.7366,386299998.0
2007-09-25 11:26:00,0.73655,0.73685,0.73655,0.7367,917800010.0
2007-09-25 11:27:00,0.73665,0.73665,0.73665,0.73665,4000000.0
2007-09-25 11:28:00,0.73665,0.7368,0.73665,0.7367,368799998.0
2007-09-25 11:29:00,0.73675,0.7368,0.73665,0.73675,194700000.0
2007-09-25 11:30:00,0.73675,0.7368,0.73655,0.73675,407800000.0
2007-09-25 11:31:00,0.7368,0.7368,0.7367,0.7368,201599998.0
2007-09-25 11:32:00,0.73675,0.7369,0.7367,0.7369,70100001.0
2007-09-25 11:33:00,0.7369,0.73705,0.73675,0.73675,445600000.0
2007-09-25 11:34:00,0.73675,0.73685,0.73675,0.7368,135199998.0
2007-09-25 11:35:00,0.7369,0.73695,0.7367,0.7367,323299999.0
2007-09-25 11:36:00,0.7368,0.73685,0.73665,0.73665,82000000.0
2007-09-25 11:37:00,0.73665,0.73695,0.73665,0.73695,419299999.0
2007-09-25 11:38:00,0.73695,0.737,0.7369,0.737,135000001.0
2007-09-25 11:39:00,0.7369,0.73725,0.7368,0.73725,571999997.0
2007-09-25 11:40:00,0.73725,0.7375,0.73725,0.7374,448899999.0
2007-09-25 11:41:00,0.7374,0.7375,0.7374,0.7374,180800001.0
2007-09-25 11:42:00,0.7374,0.7374,0.7372,0.7373,138399998.0
2007-09-25 11:43:00,0.7373,0.7373,0.7372,0.73725,52000000.0
2007-09-25 11:44:00,0.73725,0.73725,0.73705,0.7371,499500003.0
2007-09-25 11:45:00,0.7371,0.7372,0.7367,0.73675,367200001.0
2007-09-25 11:46:00,0.73675,0.7368,0.73605,0.73605,897300002.0
2007-09-25 11:47:00,0.73605,0.7362,0.7355,0.736,1583500010.0
2007-09-25 11:48:00,0.73605,0.73615,0.7357,0.7359,281999998.0
2007-09-25 11:49:00,0.7359,0.73595,0.7357,0.73585,586400007.0
2007-09-25 11:50:00,0.73585,0.736,0.7357,0.7358,219300005.0
2007-09-25 11:51:00,0.7358,0.7359,0.7358,0.7359,82400000.0
2007-09-25 11:52:00,0.7359,0.73605,0.7359,0.73605,238400005.0
2007-09-25 11:53:00,0.7361,0.7361,0.73595,0.736,95600000.0
2007-09-25 11:54:00,0.736,0.7361,0.736,0.7361,199200001.0
2007-09-25 11:55:00,0.73605,0.7362,0.7356,0.7357,1149900006.0
2007-09-25 11:56:00,0.73575,0.7359,0.7356,0.73575,1150499998.0
2007-09-25 11:57:00,0.73575,0.73575,0.73555,0.7356,253000002.0
2007-09-25 11:58:00,0.73555,0.7357,0.73555,0.7357,225200000.0
2007-09-25 11:59:00,0.7357,0.73575,0.73565,0.7357,228000000.0
2007-09-25 12:00:00,0.7357,0.73585,0.7354,0.7357,868600004.0
2007-09-25 12:01:00,0.7357,0.7358,0.7355,0.73555,1005200000.0
2007-09-25 12:02:00,0.7356,0.7357,0.7355,0.7355,551100001.0
2007-09-25 12:03:00,0.7355,0.73565,0.73545,0.7355,512700003.0
2007-09-25 12:04:00,0.7355,0.7356,0.73545,0.7355,276499997.0
2007-09-25 12:05:00,0.7355,0.7356,0.7355,0.7355,274899998.0
2007-09-25 12:06:00,0.73555,0.73555,0.7354,0.7354,128000002.0
2007-09-25 12:07:00,0.7354,0.7354,0.73515,0.73515,152000000.0
2007-09-25 12:08:00,0.7351,0.7351,0.7346,0.73475,856800003.0
2007-09-25 12:09:00,0.73475,0.73495,0.73435,0.7344,1852599992.0
2007-09-25 12:10:00,0.73435,0.7344,0.73375,0.734,2047999996.0
2007-09-25 12:11:00,0.73395,0.7341,0.7339,0.734,788300004.0
2007-09-25 12:12:00,0.73395,0.7341,0.7337,0.7339,1579899996.0
2007-09-25 12:13:00,0.7339,0.7339,0.7337,0.7337,979899997.0
2007-09-25 12:14:00,0.7337,0.7339,0.73365,0.7337,1502900006.0
2007-09-25 12:15:00,0.7338,0.734,0.73375,0.734,335499997.0
2007-09-25 12:16:00,0.734,0.73435,0.734,0.73425,203200000.0
2007-09-25 12:17:00,0.7343,0.7343,0.7343,0.7343,22400000.0
2007-09-25 12:18:00,0.7343,0.7344,0.73425,0.73425,565200000.0
2007-09-25 12:19:00,0.73425,0.7344,0.734,0.7341,1194100005.0
2007-09-25 12:20:00,0.7341,0.7342,0.7339,0.734,1013599999.0
2007-09-25 12:21:00,0.7341,0.73425,0.7339,0.73405,722400001.0
2007-09-25 12:22:00,0.73405,0.7341,0.73405,0.7341,190399995.0
2007-09-25 12:23:00,0.7341,0.7343,0.7341,0.73415,905699994.0
2007-09-25 12:24:00,0.7342,0.7343,0.73395,0.734,845099998.0
2007-09-25 12:25:00,0.73405,0.73415,0.73405,0.73415,523900008.0
2007-09-25 12:26:00,0.73415,0.73415,0.7341,0.7341,889600009.0
2007-09-25 12:27:00,0.7341,0.7341,0.73365,0.73375,935399999.0
2007-09-25 12:28:00,0.7338,0.7338,0.73345,0.73365,1142399998.0
2007-09-25 12:29:00,0.73365,0.7338,0.7336,0.7338,1283200006.0
2007-09-25 12:30:00,0.7338,0.7338,0.7336,0.7337,277100000.0
2007-09-25 12:31:00,0.7337,0.7338,0.7337,0.7338,35200000.0
2007-09-25 12:32:00,0.73375,0.73435,0.73375,0.734,813800004.0
2007-09-25 12:33:00,0.73415,0.7343,0.734,0.73415,864500001.0
2007-09-25 12:34:00,0.73415,0.7342,0.73415,0.7342,330399999.0
2007-09-25 12:35:00,0.7342,0.7343,0.7342,0.7343,411199998.0
2007-09-25 12:36:00,0.7343,0.7343,0.734,0.7343,953100001.0
2007-09-25 12:37:00,0.7343,0.7343,0.7341,0.7341,129600000.0
2007-09-25 12:38:00,0.7341,0.7341,0.73395,0.734,384500000.0
2007-09-25 12:39:00,0.734,0.7342,0.73395,0.7342,272300000.0
2007-09-25 12:40:00,0.7342,0.7343,0.73415,0.7342,323899995.0
2007-09-25 12:41:00,0.7342,0.7342,0.7339,0.7339,732800006.0
2007-09-25 12:43:00,0.73365,0.7338,0.7335,0.73355,835899993.0
2007-09-25 12:44:00,0.7336,0.73365,0.7335,0.7336,561299994.0
2007-09-25 12:45:00,0.7336,0.73365,0.73325,0.7333,1898600004.0
2007-09-25 12:46:00,0.7333,0.7336,0.7333,0.7336,650599997.0
2007-09-25 12:47:00,0.7336,0.734,0.7334,0.73365,1193400006.0
2007-09-25 12:48:00,0.7336,0.7339,0.7336,0.73375,722700001.0
2007-09-25 12:49:00,0.73375,0.73375,0.73365,0.7337,118700002.0
2007-09-25 12:50:00,0.7337,0.7339,0.73365,0.73375,1342399991.0
2007-09-25 12:51:00,0.7338,0.7339,0.73375,0.7339,56900000.0
2007-09-25 12:52:00,0.7339,0.73395,0.7335,0.73375,263899999.0
2007-09-25 12:53:00,0.7338,0.7338,0.7336,0.73365,114600000.0
2007-09-25 12:54:00,0.7337,0.73385,0.7336,0.73365,200000000.0
2007-09-25 12:55:00,0.7337,0.7337,0.7332,0.7334,1500200011.0
2007-09-25 12:56:00,0.7334,0.7335,0.733,0.73325,592700001.0
2007-09-25 12:57:00,0.73325,0.73335,0.7325,0.7326,1305099999.0
2007-09-25 12:58:00,0.73265,0.73275,0.7318,0.7318,1757199999.0
2007-09-25 12:59:00,0.7318,0.7318,0.7314,0.73165,1281899989.0
2007-09-25 13:00:00,0.73165,0.7317,0.731,0.7315,1942399996.0
2007-09-25 13:01:00,0.7315,0.7316,0.7313,0.73145,794800003.0
2007-09-25 13:02:00,0.7315,0.7316,0.7312,0.7316,1327899991.0
2007-09-25 13:03:00,0.7314,0.7318,0.7314,0.7316,1083200003.0
2007-09-25 13:04:00,0.73165,0.7318,0.7315,0.7317,1083200003.0
2007-09-25 13:05:00,0.7317,0.7321,0.7317,0.732,588800000.0
2007-09-25 13:06:00,0.73205,0.7326,0.73205,0.7324,1188700001.0
2007-09-25 13:07:00,0.7324,0.7325,0.73235,0.7325,1095700002.0
2007-09-25 13:08:00,0.7325,0.733,0.7325,0.733,1557599995.0
2007-09-25 13:09:00,0.733,0.733,0.7327,0.7328,847199999.0
2007-09-25 13:10:00,0.7328,0.7328,0.7322,0.73245,904600001.0
2007-09-25 13:11:00,0.7325,0.7327,0.7325,0.7326,160300000.0
2007-09-25 13:12:00,0.7326,0.7326,0.7326,0.7326,97600000.0
2007-09-25 13:13:00,0.73255,0.7328,0.73255,0.7327,184400003.0
2007-09-25 13:14:00,0.7327,0.7328,0.73265,0.7327,199700000.0
2007-09-25 13:15:00,0.7327,0.7327,0.7326,0.7327,178500000.0
2007-09-25 13:16:00,0.7327,0.7327,0.73255,0.73265,94100000.0
2007-09-25 13:17:00,0.73265,0.7327,0.73265,0.73265,20800000.0
2007-09-25 13:18:00,0.73265,0.7327,0.73265,0.73265,50900000.0
2007-09-25 13:19:00,0.73265,0.7328,0.73265,0.7328,157700000.0
2007-09-25 13:20:00,0.7328,0.7328,0.73225,0.7324,417699995.0
2007-09-25 13:21:00,0.7324,0.7324,0.7319,0.732,441100000.0
2007-09-25 13:22:00,0.732,0.732,0.73175,0.7319,279099999.0
2007-09-25 13:23:00,0.7319,0.7321,0.7319,0.7321,200400001.0
2007-09-25 13:24:00,0.732,0.7321,0.732,0.732,87200000.0
2007-09-25 13:25:00,0.732,0.73205,0.73165,0.73175,541200000.0
2007-09-25 13:26:00,0.73175,0.7319,0.73165,0.7318,256500000.0
2007-09-25 13:27:00,0.7318,0.7318,0.731,0.73115,818900002.0
2007-09-25 13:28:00,0.73115,0.73115,0.73045,0.7309,1308599989.0
2007-09-25 13:29:00,0.7309,0.7313,0.7309,0.7313,1084200008.0
2007-09-25 13:30:00,0.7312,0.7313,0.73115,0.7312,274100001.0
2007-09-25 13:31:00,0.7312,0.7313,0.7311,0.73115,531699998.0
2007-09-25 13:32:00,0.73115,0.7313,0.73115,0.7313,421699999.0
2007-09-25 13:33:00,0.7313,0.73135,0.7313,0.7313,241600000.0
2007-09-25 13:34:00,0.7313,0.7313,0.7313,0.7313,132000000.0
2007-09-25 13:35:00,0.73125,0.7314,0.73115,0.7314,503700001.0
2007-09-25 13:36:00,0.7315,0.7316,0.7315,0.7316,534699996.0
2007-09-25 13:37:00,0.7316,0.7319,0.7316,0.7319,979500005.0
2007-09-25 13:38:00,0.73185,0.732,0.7317,0.7318,325099999.0
2007-09-25 13:39:00,0.7318,0.7319,0.7316,0.73165,925799996.0
2007-09-25 13:40:00,0.73165,0.7319,0.73155,0.73175,549399998.0
2007-09-25 13:41:00,0.7318,0.732,0.7318,0.73195,526400004.0
2007-09-25 13:42:00,0.73167,0.73194,0.73155,0.73165,43200000.0
2007-09-25 13:43:00,0.732,0.7321,0.732,0.73205,340899999.0
2007-09-25 13:44:00,0.7321,0.7321,0.732,0.7321,159800001.0
2007-09-25 13:45:00,0.7321,0.7321,0.73185,0.7319,668599994.0
2007-09-25 13:46:00,0.73185,0.73195,0.7317,0.73195,302099999.0
2007-09-25 13:47:00,0.732,0.732,0.732,0.732,80100000.0
2007-09-25 13:48:00,0.732,0.732,0.73195,0.73195,129600000.0
2007-09-25 13:49:00,0.732,0.732,0.7318,0.732,297700000.0
2007-09-25 13:50:00,0.732,0.7325,0.732,0.73245,546299999.0
2007-09-25 13:51:00,0.73245,0.7325,0.7324,0.7325,148600000.0
2007-09-25 13:52:00,0.7325,0.73295,0.7325,0.73275,590400003.0
2007-09-25 13:53:00,0.7328,0.7334,0.7328,0.73325,808099996.0
2007-09-25 13:54:00,0.7332,0.7337,0.7332,0.7337,886800002.0
2007-09-25 13:55:00,0.7337,0.7338,0.7337,0.73375,101700000.0
2007-09-25 13:56:00,0.7338,0.7339,0.73365,0.73365,177700000.0
2007-09-25 13:57:00,0.73365,0.7338,0.73365,0.7338,88600000.0
2007-09-25 13:58:00,0.73375,0.7339,0.73365,0.7339,175000000.0
2007-09-25 13:59:00,0.7339,0.7339,0.73365,0.7337,124600000.0
2007-09-25 14:00:00,0.73365,0.7339,0.7334,0.7339,606100000.0
2007-09-25 14:01:00,0.73385,0.73405,0.7338,0.73395,229200001.0
2007-09-25 14:02:00,0.73395,0.734,0.73385,0.73395,124000000.0
2007-09-25 14:03:00,0.734,0.7342,0.73395,0.7342,220700001.0
2007-09-25 14:04:00,0.7342,0.73435,0.7341,0.7341,861600003.0
2007-09-25 14:05:00,0.73415,0.7343,0.73405,0.7342,416800002.0
2007-09-25 14:06:00,0.7342,0.7342,0.73405,0.73405,342299998.0
2007-09-25 14:07:00,0.73405,0.7343,0.73405,0.7343,241400001.0
2007-09-25 14:08:00,0.7343,0.7344,0.7343,0.7343,222699999.0
2007-09-25 14:09:00,0.7343,0.7343,0.734,0.734,223100000.0
2007-09-25 14:10:00,0.73405,0.73405,0.73365,0.73365,441400000.0
2007-09-25 14:11:00,0.7337,0.73375,0.7335,0.73365,238000000.0
2007-09-25 14:12:00,0.7338,0.73395,0.7336,0.7337,539799999.0
2007-09-25 14:13:00,0.7337,0.73385,0.7336,0.73365,107900000.0
2007-09-25 14:14:00,0.73365,0.73365,0.7333,0.7333,273100000.0
2007-09-25 14:15:00,0.7333,0.7333,0.7331,0.7331,360600004.0
2007-09-25 14:16:00,0.7331,0.7336,0.7331,0.73355,290499998.0
2007-09-25 14:17:00,0.7335,0.73355,0.73335,0.73335,98399999.0
2007-09-25 14:18:00,0.73335,0.7335,0.73325,0.7334,471599994.0
2007-09-25 14:19:00,0.7334,0.7334,0.73335,0.7334,145599999.0
2007-09-25 14:20:00,0.7334,0.7334,0.73335,0.7334,105100000.0
2007-09-25 14:21:00,0.7334,0.7335,0.73335,0.7335,79299999.0
2007-09-25 14:22:00,0.7335,0.7336,0.7334,0.7334,630800000.0
2007-09-25 14:23:00,0.7334,0.7334,0.73325,0.7333,157600000.0
2007-09-25 14:24:00,0.73325,0.7333,0.73325,0.7333,133300000.0
2007-09-25 14:25:00,0.7333,0.7335,0.73325,0.73345,309400000.0
2007-09-25 14:26:00,0.73345,0.7336,0.73345,0.73355,148300000.0
2007-09-25 14:27:00,0.73355,0.7336,0.73335,0.7334,1302499997.0
2007-09-25 14:28:00,0.7334,0.7334,0.73325,0.7333,427600000.0
2007-09-25 14:29:00,0.7333,0.7333,0.73305,0.73325,890200005.0
2007-09-25 14:30:00,0.7333,0.7335,0.7333,0.73345,320899998.0
2007-09-25 14:31:00,0.7335,0.7336,0.7335,0.7336,159500000.0
2007-09-25 14:32:00,0.7336,0.7337,0.73355,0.7336,347900000.0
2007-09-25 14:33:00,0.7336,0.7337,0.73345,0.7335,1163899995.0
2007-09-25 14:34:00,0.7336,0.7338,0.7336,0.7338,226800000.0
2007-09-25 14:35:00,0.7338,0.7338,0.73365,0.7338,335400000.0
2007-09-25 14:36:00,0.73375,0.7338,0.7336,0.7336,499500000.0
2007-09-25 14:37:00,0.7336,0.7337,0.7336,0.7337,69000000.0
2007-09-25 14:38:00,0.7337,0.7338,0.7336,0.7338,233000000.0
2007-09-25 14:39:00,0.7338,0.7339,0.73375,0.7339,130900000.0
2007-09-25 14:40:00,0.7339,0.7339,0.7339,0.7339,33600000.0
2007-09-25 14:41:00,0.7339,0.7339,0.7339,0.7339,45600000.0
2007-09-25 14:42:00,0.7339,0.73395,0.7339,0.7339,211300000.0
2007-09-25 14:43:00,0.7339,0.734,0.73385,0.734,1250199999.0
2007-09-25 14:44:00,0.734,0.7343,0.73385,0.7343,829100000.0
2007-09-25 14:45:00,0.7343,0.7344,0.7338,0.7338,708099999.0
2007-09-25 14:46:00,0.7338,0.73385,0.73375,0.7338,174100001.0
2007-09-25 14:47:00,0.7338,0.7341,0.73375,0.7341,292800003.0
2007-09-25 14:48:00,0.73415,0.73415,0.734,0.734,55200000.0
2007-09-25 14:49:00,0.734,0.7341,0.734,0.7341,306700001.0
2007-09-25 14:50:00,0.73415,0.7344,0.7341,0.7344,475800004.0
2007-09-25 14:51:00,0.7344,0.7348,0.7341,0.7345,1228099998.0
2007-09-25 14:52:00,0.7345,0.73505,0.7345,0.73495,1389099998.0
2007-09-25 14:53:00,0.73495,0.73505,0.73475,0.7349,1341700001.0
2007-09-25 14:54:00,0.7349,0.7353,0.7349,0.7351,1582100004.0
2007-09-25 14:55:00,0.7351,0.73555,0.7351,0.73555,947999999.0
2007-09-25 14:56:00,0.73555,0.7357,0.73535,0.73535,1003600005.0
2007-09-25 14:57:00,0.7354,0.7355,0.73485,0.7349,884599994.0
2007-09-25 14:58:00,0.7349,0.7349,0.7347,0.73475,545699999.0
2007-09-25 14:59:00,0.7348,0.73505,0.73475,0.73485,1342000002.0
2007-09-25 15:00:00,0.73485,0.73535,0.73485,0.73515,1450900000.0
2007-09-25 15:01:00,0.7351,0.73535,0.7351,0.7351,409399998.0
2007-09-25 15:02:00,0.7351,0.7354,0.7351,0.7352,575400002.0
2007-09-25 15:03:00,0.7352,0.7353,0.7351,0.73515,633000003.0
2007-09-25 15:04:00,0.7351,0.73515,0.73505,0.7351,413499995.0
2007-09-25 15:05:00,0.7351,0.73515,0.735,0.7351,690299997.0
2007-09-25 15:06:00,0.7351,0.7355,0.7351,0.7354,812799999.0
2007-09-25 15:07:00,0.7354,0.7356,0.7354,0.7354,824100002.0
2007-09-25 15:08:00,0.7354,0.7355,0.7353,0.7355,521200002.0
2007-09-25 15:09:00,0.73545,0.7356,0.73545,0.7356,861000002.0
2007-09-25 15:10:00,0.7356,0.7356,0.7354,0.7354,744300000.0
2007-09-25 15:11:00,0.73535,0.7355,0.73515,0.7354,770500001.0
2007-09-25 15:12:00,0.7354,0.7355,0.7352,0.73535,843500000.0
2007-09-25 15:13:00,0.73535,0.73555,0.73535,0.7355,856900003.0
2007-09-25 15:14:00,0.7355,0.7355,0.7352,0.73525,658200000.0
2007-09-25 15:15:00,0.73525,0.7353,0.73505,0.7352,1073199996.0
2007-09-25 15:16:00,0.7352,0.7353,0.7352,0.7353,243500000.0
2007-09-25 15:17:00,0.7353,0.7353,0.7353,0.7353,8000000.0
2007-09-25 15:18:00,0.7353,0.7353,0.7353,0.7353,24000000.0
2007-09-25 15:19:00,0.7353,0.7353,0.73505,0.7353,319700000.0
2007-09-25 15:20:00,0.7353,0.7353,0.73515,0.7353,722300003.0
2007-09-25 15:21:00,0.73525,0.73525,0.7348,0.7348,391699998.0
2007-09-25 15:22:00,0.7348,0.7349,0.73475,0.7348,436200002.0
2007-09-25 15:23:00,0.7348,0.73485,0.73465,0.7348,407700001.0
2007-09-25 15:24:00,0.7348,0.7348,0.7347,0.7348,388299995.0
2007-09-25 15:25:00,0.7348,0.7348,0.73475,0.7348,42400000.0
2007-09-25 15:26:00,0.7348,0.7349,0.7348,0.7348,241599995.0
2007-09-25 15:27:00,0.7348,0.7348,0.73475,0.73475,10400000.0
2007-09-25 15:28:00,0.73475,0.73485,0.73475,0.73475,151200000.0
2007-09-25 15:29:00,0.73475,0.73475,0.7347,0.7347,48700000.0
2007-09-25 15:30:00,0.7347,0.7347,0.7346,0.7347,42600000.0
2007-09-25 15:31:00,0.7347,0.7347,0.7346,0.7346,181699999.0
2007-09-25 15:32:00,0.7346,0.7346,0.7345,0.7346,234499998.0
2007-09-25 15:33:00,0.7346,0.7347,0.73455,0.7347,161099996.0
2007-09-25 15:34:00,0.7347,0.7348,0.7346,0.7348,814099995.0
2007-09-25 15:35:00,0.7348,0.73485,0.7347,0.7348,323100000.0
2007-09-25 15:36:00,0.73485,0.735,0.73475,0.7349,809599995.0
2007-09-25 15:37:00,0.7349,0.73525,0.7348,0.73525,621899998.0
2007-09-25 15:38:00,0.73525,0.7353,0.7349,0.7352,807400002.0
2007-09-25 15:39:00,0.7352,0.7354,0.7349,0.735,1022999996.0
2007-09-25 15:40:00,0.735,0.735,0.73485,0.735,289199999.0
2007-09-25 15:41:00,0.735,0.735,0.7349,0.73495,246099998.0
2007-09-25 15:42:00,0.735,0.7351,0.73495,0.7351,595900003.0
2007-09-25 15:43:00,0.73515,0.7353,0.7351,0.7352,398800002.0
2007-09-25 15:44:00,0.7352,0.7352,0.735,0.7352,940699995.0
2007-09-25 15:45:00,0.7352,0.7362,0.7352,0.7362,867200001.0
2007-09-25 15:46:00,0.7362,0.7363,0.7361,0.7362,889099996.0
2007-09-25 15:47:00,0.7362,0.7365,0.7361,0.7365,884000000.0
2007-09-25 15:48:00,0.7365,0.7366,0.7363,0.7365,858100002.0
2007-09-25 15:49:00,0.7365,0.7365,0.7363,0.7364,379900002.0
2007-09-25 15:50:00,0.7364,0.7373,0.73635,0.7371,1500300008.0
2007-09-25 15:51:00,0.7371,0.73815,0.73705,0.73815,1261900002.0
2007-09-25 15:52:00,0.73815,0.73865,0.73775,0.73775,1588799995.0
2007-09-25 15:53:00,0.73775,0.7381,0.7375,0.7376,974000005.0
2007-09-25 15:54:00,0.7376,0.7378,0.7375,0.7378,729599994.0
2007-09-25 15:55:00,0.7378,0.738,0.7376,0.7377,1430599995.0
2007-09-25 15:56:00,0.7377,0.7378,0.7375,0.7378,345499994.0
2007-09-25 15:57:00,0.7378,0.73795,0.73745,0.73745,592699998.0
2007-09-25 15:58:00,0.7374,0.73805,0.7374,0.738,1106099997.0
2007-09-25 15:59:00,0.7379,0.73815,0.73765,0.7378,480300002.0
2007-09-25 16:00:00,0.73775,0.7382,0.7377,0.7382,1139100001.0
2007-09-25 16:01:00,0.7382,0.73825,0.7379,0.7379,892099993.0
2007-09-25 16:02:00,0.73785,0.7379,0.73765,0.73765,254099998.0
2007-09-25 16:03:00,0.7377,0.738,0.7375,0.7378,543600003.0
2007-09-25 16:04:00,0.7378,0.7378,0.7375,0.7377,630599996.0
2007-09-25 16:05:00,0.7377,0.7378,0.7376,0.73775,561899995.0
2007-09-25 16:06:00,0.73775,0.7384,0.73765,0.73835,1183700004.0
2007-09-25 16:07:00,0.7383,0.7387,0.73825,0.73845,710299995.0
2007-09-25 16:08:00,0.7387,0.7393,0.7384,0.7393,1793800003.0
2007-09-25 16:09:00,0.7393,0.74,0.7393,0.7395,1793800003.0
2007-09-25 16:10:00,0.7395,0.7396,0.739,0.7391,1679800006.0
2007-09-25 16:11:00,0.7391,0.7392,0.7389,0.73905,1391499994.0
2007-09-25 16:12:00,0.73905,0.7392,0.73885,0.73905,1447200002.0
2007-09-25 16:13:00,0.73905,0.7395,0.73895,0.739,1213999997.0
2007-09-25 16:14:00,0.73905,0.7392,0.7388,0.7389,1271999998.0
2007-09-25 16:15:00,0.7389,0.7391,0.7388,0.7391,229300001.0
2007-09-25 16:16:00,0.7391,0.7394,0.739,0.7393,514800000.0
2007-09-25 16:17:00,0.73925,0.7396,0.7391,0.7394,645299999.0
2007-09-25 16:18:00,0.7394,0.7402,0.7394,0.7399,1981599988.0
2007-09-25 16:19:00,0.7399,0.7403,0.7398,0.7402,859600006.0
2007-09-25 16:20:00,0.7402,0.7402,0.7399,0.7401,670700000.0
2007-09-25 16:21:00,0.7401,0.7401,0.7394,0.7395,1447699985.0
2007-09-25 16:22:00,0.7395,0.7395,0.7387,0.739,988899999.0
2007-09-25 16:23:00,0.739,0.73905,0.7386,0.73865,1526800003.0
2007-09-25 16:24:00,0.73865,0.739,0.73845,0.7386,780199995.0
2007-09-25 16:25:00,0.7386,0.739,0.7386,0.7388,1736799998.0
2007-09-25 16:26:00,0.7388,0.73945,0.73865,0.739,1020600000.0
2007-09-25 16:27:00,0.739,0.7391,0.7388,0.739,927299994.0
2007-09-25 16:28:00,0.739,0.7391,0.7385,0.7385,1155699994.0
2007-09-25 16:29:00,0.7385,0.7387,0.7385,0.7386,902799998.0
2007-09-25 16:30:00,0.73865,0.73895,0.73865,0.73895,536099999.0
2007-09-25 16:31:00,0.73895,0.7391,0.7388,0.7388,1157599999.0
2007-09-25 16:32:00,0.7388,0.7389,0.7384,0.7385,1117499995.0
2007-09-25 16:33:00,0.73845,0.73895,0.73825,0.7383,1257299998.0
2007-09-25 16:34:00,0.73825,0.7383,0.73775,0.73775,914499998.0
2007-09-25 16:35:00,0.7378,0.7379,0.73765,0.7378,590099998.0
2007-09-25 16:36:00,0.7378,0.7382,0.7377,0.738,920100001.0
2007-09-25 16:37:00,0.738,0.7387,0.738,0.7386,1429300010.0
2007-09-25 16:38:00,0.7386,0.7391,0.7386,0.7391,1020299994.0
2007-09-25 16:39:00,0.7391,0.7393,0.73905,0.7391,974300003.0
2007-09-25 16:40:00,0.73905,0.7391,0.73895,0.7391,1092000012.0
2007-09-25 16:41:00,0.7391,0.7392,0.73905,0.73915,1071200013.0
2007-09-25 16:42:00,0.7391,0.7395,0.7391,0.73945,1549200014.0
2007-09-25 16:43:00,0.7395,0.7396,0.73945,0.73955,1178000003.0
2007-09-25 16:44:00,0.7396,0.7397,0.7395,0.7397,1162900005.0
2007-09-25 16:45:00,0.7397,0.7397,0.7391,0.7391,1524700001.0
2007-09-25 16:46:00,0.7391,0.73925,0.73895,0.7391,619600001.0
2007-09-25 16:47:00,0.7391,0.7392,0.73855,0.73865,937000002.0
2007-09-25 16:48:00,0.7387,0.7387,0.73825,0.73835,1671499997.0
2007-09-25 16:49:00,0.73835,0.73845,0.7383,0.73835,115599999.0
2007-09-25 16:50:00,0.7384,0.73875,0.7384,0.73875,194700000.0
2007-09-25 16:51:00,0.73875,0.739,0.7385,0.73865,459900000.0
2007-09-25 16:52:00,0.7387,0.73875,0.7385,0.7385,393900000.0
2007-09-25 16:53:00,0.7385,0.7385,0.7382,0.73845,670599996.0
2007-09-25 16:54:00,0.7383,0.73845,0.7378,0.7378,387900003.0
2007-09-25 16:55:00,0.7378,0.73825,0.7378,0.7381,645799997.0
2007-09-25 16:56:00,0.73815,0.7382,0.738,0.738,186799999.0
2007-09-25 16:57:00,0.738,0.7382,0.7379,0.738,1387099999.0
2007-09-25 16:58:00,0.738,0.738,0.73785,0.738,251300000.0
2007-09-25 16:59:00,0.738,0.73835,0.738,0.73835,1454700002.0
2007-09-25 17:00:00,0.7384,0.7385,0.7381,0.7384,1340100003.0
2007-09-25 17:01:00,0.7384,0.73845,0.7381,0.73845,1277800005.0
2007-09-25 17:02:00,0.7385,0.7385,0.7382,0.7383,272300002.0
2007-09-25 17:03:00,0.7383,0.7385,0.73815,0.73845,514099994.0
2007-09-25 17:04:00,0.73845,0.73845,0.7382,0.7383,454600002.0
2007-09-25 17:05:00,0.7383,0.7385,0.73815,0.7385,1563100000.0
2007-09-25 17:06:00,0.7385,0.7386,0.7385,0.7386,502600003.0
2007-09-25 17:07:00,0.7386,0.7391,0.7386,0.73895,633100004.0
2007-09-25 17:08:00,0.73895,0.7392,0.7389,0.7391,965199992.0
2007-09-25 17:09:00,0.7391,0.7392,0.7389,0.7391,427800002.0
2007-09-25 17:10:00,0.7391,0.7391,0.7386,0.73895,289300001.0
2007-09-25 17:11:00,0.739,0.7392,0.73895,0.7392,193200000.0
2007-09-25 17:12:00,0.7392,0.7394,0.7392,0.73925,1006600000.0
2007-09-25 17:13:00,0.73925,0.73985,0.73925,0.73955,670599993.0
2007-09-25 17:14:00,0.73955,0.73955,0.739,0.73915,916599995.0
2007-09-25 17:15:00,0.73915,0.7394,0.7388,0.7389,456700000.0
2007-09-25 17:16:00,0.73885,0.7389,0.7387,0.7387,177499996.0
2007-09-25 17:17:00,0.73875,0.73875,0.73865,0.7387,162699999.0
2007-09-25 17:18:00,0.7387,0.73885,0.7386,0.7387,570399986.0
2007-09-25 17:19:00,0.73875,0.73905,0.73855,0.73895,2058499998.0
2007-09-25 17:20:00,0.739,0.73905,0.73885,0.73885,302399998.0
2007-09-25 17:21:00,0.73885,0.739,0.73865,0.73865,567300004.0
2007-09-25 17:22:00,0.7387,0.7387,0.73835,0.7386,1185300000.0
2007-09-25 17:23:00,0.7386,0.7387,0.7382,0.73865,1155400002.0
2007-09-25 17:24:00,0.73865,0.7387,0.73835,0.7386,891700004.0
2007-09-25 17:25:00,0.7386,0.7386,0.7383,0.73835,181600000.0
2007-09-25 17:26:00,0.73835,0.73865,0.7381,0.73865,518800000.0
2007-09-25 17:27:00,0.7387,0.7391,0.73865,0.7391,258900001.0
2007-09-25 17:28:00,0.7391,0.7392,0.7387,0.73895,1150199994.0
2007-09-25 17:29:00,0.73895,0.7392,0.7389,0.73915,169400000.0
2007-09-25 17:30:00,0.7391,0.73915,0.7389,0.7389,444299996.0
2007-09-25 17:31:00,0.7388,0.7392,0.7388,0.73905,263799998.0
2007-09-25 17:32:00,0.73905,0.73915,0.7389,0.73905,135499998.0
2007-09-25 17:33:00,0.739,0.739,0.7388,0.7388,107400000.0
2007-09-25 17:34:00,0.73895,0.739,0.73885,0.73895,269200000.0
2007-09-25 17:35:00,0.739,0.739,0.73895,0.73895,71200000.0
2007-09-25 17:36:00,0.73895,0.73915,0.7389,0.73915,408799999.0
2007-09-25 17:37:00,0.73915,0.73925,0.739,0.7391,819100001.0
2007-09-25 17:38:00,0.73915,0.73925,0.7388,0.73905,1077900011.0
2007-09-25 17:39:00,0.73905,0.73905,0.73905,0.73905,1000000.0
2007-09-25 17:40:00,0.7391,0.73915,0.7391,0.73915,233199999.0
2007-09-25 17:41:00,0.73915,0.73925,0.73915,0.73925,51200000.0
2007-09-25 17:42:00,0.7393,0.7393,0.73915,0.7392,86900000.0
2007-09-25 17:43:00,0.73915,0.73915,0.73885,0.739,1071399996.0
2007-09-25 17:44:00,0.739,0.7392,0.739,0.7392,459999996.0
2007-09-25 17:45:00,0.7392,0.7392,0.739,0.7392,561399998.0
2007-09-25 17:46:00,0.7392,0.7393,0.7391,0.7391,797200012.0
2007-09-25 17:47:00,0.7391,0.7391,0.7391,0.7391,329000007.0
2007-09-25 17:48:00,0.7391,0.7392,0.73905,0.7391,416100005.0
2007-09-25 17:49:00,0.7391,0.7391,0.739,0.7391,472800002.0
2007-09-25 17:50:00,0.7391,0.7391,0.739,0.739,165899997.0
2007-09-25 17:51:00,0.739,0.739,0.73895,0.73895,457399999.0
2007-09-25 17:52:00,0.739,0.7392,0.739,0.7392,290800000.0
2007-09-25 17:53:00,0.73915,0.7392,0.7391,0.7391,672399997.0
2007-09-25 17:54:00,0.7391,0.7391,0.7389,0.73895,803600000.0
2007-09-25 17:55:00,0.739,0.739,0.73895,0.73895,55800000.0
2007-09-25 17:56:00,0.739,0.739,0.7388,0.7388,230300000.0
2007-09-25 17:57:00,0.7388,0.7391,0.7384,0.73895,1196200001.0
2007-09-25 17:58:00,0.73895,0.73915,0.7387,0.73895,739499996.0
2007-09-25 17:59:00,0.73895,0.739,0.7388,0.739,179400000.0
2007-09-25 18:00:00,0.73895,0.739,0.7386,0.7387,158500000.0
2007-09-25 18:01:00,0.7387,0.7388,0.7385,0.7386,581199997.0
2007-09-25 18:02:00,0.7386,0.7386,0.73835,0.73845,247800000.0
2007-09-25 18:03:00,0.73845,0.73845,0.7384,0.7384,329999994.0
2007-09-25 18:04:00,0.7384,0.7384,0.73825,0.7384,136200001.0
2007-09-25 18:05:00,0.7384,0.7386,0.73835,0.73855,563299998.0
2007-09-25 18:06:00,0.7386,0.7388,0.73855,0.73875,308400002.0
2007-09-25 18:07:00,0.73885,0.739,0.73865,0.739,172300000.0
2007-09-25 18:08:00,0.739,0.739,0.73865,0.73865,101300000.0
2007-09-25 18:09:00,0.73865,0.73865,0.7385,0.7385,187099998.0
2007-09-25 18:10:00,0.7385,0.73855,0.7385,0.73855,33000000.0
2007-09-25 18:11:00,0.73855,0.7386,0.7385,0.7386,344999999.0
2007-09-25 18:12:00,0.7386,0.7386,0.73845,0.7385,346399998.0
2007-09-25 18:13:00,0.73845,0.7385,0.73845,0.7385,89100000.0
2007-09-25 18:14:00,0.7385,0.7385,0.73845,0.7385,87800000.0
2007-09-25 18:15:00,0.7385,0.7385,0.73845,0.73845,62400000.0
2007-09-25 18:16:00,0.7385,0.73875,0.7385,0.73865,121600000.0
2007-09-25 18:17:00,0.73865,0.73865,0.7386,0.7386,148200001.0
2007-09-25 18:18:00,0.7386,0.739,0.7386,0.7389,365800002.0
2007-09-25 18:19:00,0.7389,0.7389,0.7389,0.7389,187100000.0
2007-09-25 18:20:00,0.7389,0.7391,0.7389,0.739,505200004.0
2007-09-25 18:21:00,0.739,0.7392,0.739,0.7391,267999999.0
2007-09-25 18:22:00,0.7391,0.7391,0.7391,0.7391,90800000.0
2007-09-25 18:23:00,0.7391,0.7391,0.739,0.7391,203300000.0
2007-09-25 18:24:00,0.7391,0.7396,0.7391,0.73945,615200006.0
2007-09-25 18:25:00,0.73945,0.7402,0.73945,0.7398,867100000.0
2007-09-25 18:26:00,0.7398,0.7398,0.7391,0.7395,437299998.0
2007-09-25 18:27:00,0.7395,0.73955,0.7394,0.7394,118800000.0
2007-09-25 18:28:00,0.7394,0.7395,0.7394,0.73945,118600000.0
2007-09-25 18:29:00,0.73945,0.73955,0.73945,0.73955,148600003.0
2007-09-25 18:30:00,0.73955,0.73955,0.73935,0.73935,83500000.0
2007-09-25 18:31:00,0.7393,0.73945,0.7392,0.73935,504100003.0
2007-09-25 18:32:00,0.73935,0.73935,0.739,0.739,395499999.0
2007-09-25 18:33:00,0.73885,0.7392,0.73875,0.73915,166000000.0
2007-09-25 18:34:00,0.7391,0.7391,0.7389,0.7389,156799999.0
2007-09-25 18:35:00,0.73895,0.73895,0.7388,0.73895,115000003.0
2007-09-25 18:36:00,0.7389,0.73905,0.7389,0.739,158800000.0
2007-09-25 18:37:00,0.739,0.73945,0.739,0.73945,246300001.0
2007-09-25 18:38:00,0.73945,0.7395,0.73925,0.73945,288400002.0
2007-09-25 18:39:00,0.73945,0.7395,0.7391,0.7394,758600002.0
2007-09-25 18:40:00,0.7394,0.7394,0.7393,0.73935,215200002.0
2007-09-25 18:41:00,0.7394,0.7396,0.73935,0.7395,231299997.0
2007-09-25 18:42:00,0.7395,0.7395,0.73935,0.7395,191200000.0
2007-09-25 18:43:00,0.7395,0.7401,0.7393,0.73965,441400000.0
2007-09-25 18:44:00,0.7396,0.73965,0.7394,0.7396,164600003.0
2007-09-25 18:45:00,0.73955,0.73955,0.7395,0.7395,10500000.0
2007-09-25 18:46:00,0.73945,0.7396,0.73945,0.7396,348500004.0
2007-09-25 18:47:00,0.73955,0.73985,0.73955,0.73985,119799998.0
2007-09-25 18:48:00,0.7399,0.7401,0.7398,0.7398,261699999.0
2007-09-25 18:49:00,0.7397,0.7401,0.73965,0.74,415700000.0
2007-09-25 18:50:00,0.74,0.7401,0.7397,0.7397,282899999.0
2007-09-25 18:51:00,0.7397,0.7398,0.7395,0.7395,404599996.0
2007-09-25 18:52:00,0.7395,0.7396,0.73945,0.7395,364300002.0
2007-09-25 18:53:00,0.7395,0.74005,0.73945,0.73995,425599999.0
2007-09-25 18:54:00,0.73995,0.74005,0.73995,0.74,119299999.0
2007-09-25 18:55:00,0.74,0.74,0.73995,0.74,27900000.0
2007-09-25 18:56:00,0.74,0.74,0.7399,0.74,224800002.0
2007-09-25 18:57:00,0.73995,0.7401,0.73995,0.7401,182800001.0
2007-09-25 18:58:00,0.7401,0.7401,0.74,0.74,167600000.0
2007-09-25 18:59:00,0.73995,0.7401,0.7399,0.74,389300001.0
2007-09-25 19:00:00,0.74,0.7402,0.7399,0.7402,677999999.0
2007-09-25 19:01:00,0.7402,0.7402,0.74,0.74,346000000.0
2007-09-25 19:02:00,0.74,0.7401,0.73985,0.73995,337400005.0
2007-09-25 19:03:00,0.7399,0.7402,0.7399,0.74005,424000000.0
2007-09-25 19:04:00,0.74,0.74,0.73995,0.74,139100000.0
2007-09-25 19:05:00,0.74,0.74,0.74,0.74,110700000.0
2007-09-25 19:06:00,0.74,0.74,0.73995,0.73995,72100000.0
2007-09-25 19:07:00,0.7401,0.7402,0.74,0.7402,392300000.0
2007-09-25 19:08:00,0.7402,0.7403,0.7402,0.7403,76300000.0
2007-09-25 19:09:00,0.7403,0.7403,0.7403,0.7403,4000000.0
2007-09-25 19:10:00,0.7403,0.7405,0.74025,0.7405,62100000.0
2007-09-25 19:11:00,0.7405,0.7408,0.74045,0.7405,338399998.0
2007-09-25 19:12:00,0.7405,0.7409,0.7404,0.7409,386899999.0
2007-09-25 19:13:00,0.7409,0.7411,0.7405,0.74075,358700001.0
2007-09-25 19:14:00,0.7407,0.7408,0.7405,0.7406,184600000.0
2007-09-25 19:15:00,0.7408,0.7409,0.7404,0.74045,295800000.0
2007-09-25 19:16:00,0.74045,0.74065,0.74045,0.74065,42300000.0
2007-09-25 19:17:00,0.7406,0.7413,0.7406,0.7413,124399999.0
2007-09-25 19:18:00,0.74125,0.74245,0.74125,0.7421,453500000.0
2007-09-25 19:19:00,0.74205,0.7421,0.7416,0.74165,474599998.0
2007-09-25 19:20:00,0.74165,0.74165,0.74155,0.7416,126500000.0
2007-09-25 19:21:00,0.7416,0.74185,0.74135,0.74135,192800000.0
2007-09-25 19:22:00,0.74135,0.7417,0.74135,0.7417,281700000.0
2007-09-25 19:23:00,0.7417,0.7419,0.7416,0.7419,167100000.0
2007-09-25 19:24:00,0.74195,0.7424,0.7419,0.7422,355200000.0
2007-09-25 19:25:00,0.74215,0.7422,0.7419,0.74205,717200010.0
2007-09-25 19:26:00,0.74205,0.7421,0.742,0.742,226799998.0
2007-09-25 19:27:00,0.74205,0.74205,0.7418,0.74185,349600000.0
2007-09-25 19:28:00,0.74185,0.74195,0.7417,0.74175,208999998.0
2007-09-25 19:29:00,0.7418,0.7418,0.7415,0.7416,536399999.0
2007-09-25 19:30:00,0.7416,0.7416,0.7414,0.7414,144700000.0
2007-09-25 19:31:00,0.7414,0.74145,0.7412,0.74125,148799999.0
2007-09-25 19:32:00,0.74125,0.74125,0.7409,0.74105,225400000.0
2007-09-25 19:33:00,0.74115,0.74115,0.7406,0.7406,352700000.0
2007-09-25 19:34:00,0.7406,0.7408,0.7405,0.74075,527800001.0
2007-09-25 19:35:00,0.74075,0.74085,0.74075,0.7408,164700000.0
2007-09-25 19:36:00,0.74085,0.7415,0.74085,0.7415,395900001.0
2007-09-25 19:37:00,0.7415,0.7415,0.74115,0.74115,123200000.0
2007-09-25 19:38:00,0.74115,0.7416,0.74115,0.7412,110500000.0
2007-09-25 19:39:00,0.7412,0.7413,0.74115,0.74115,149500000.0
2007-09-25 19:40:00,0.7412,0.7414,0.7411,0.74135,209300000.0
2007-09-25 19:41:00,0.74135,0.74135,0.7412,0.74135,51000000.0
2007-09-25 19:42:00,0.74135,0.7414,0.74125,0.74135,137000000.0
2007-09-25 19:43:00,0.74135,0.74135,0.7413,0.74135,7500000.0
2007-09-25 19:44:00,0.74135,0.74135,0.74135,0.74135,1500000.0
2007-09-25 19:45:00,0.74135,0.74135,0.74135,0.74135,1000000.0
2007-09-25 19:46:00,0.7412,0.74135,0.7412,0.74125,121300001.0
2007-09-25 19:47:00,0.74125,0.74125,0.7412,0.74125,33400000.0
2007-09-25 19:48:00,0.7412,0.7413,0.7412,0.7413,26200000.0
2007-09-25 19:49:00,0.74098,0.74118,0.74091,0.74101,389800002.0
2007-09-25 19:50:00,0.74135,0.74135,0.74135,0.74135,2500000.0
2007-09-25 19:51:00,0.74135,0.74135,0.7412,0.74125,19600000.0
2007-09-25 19:52:00,0.7412,0.7412,0.7412,0.7412,4000000.0
2007-09-25 19:53:00,0.7412,0.7412,0.7412,0.7412,12000000.0
2007-09-25 19:54:00,0.74115,0.7415,0.74115,0.7415,134000001.0
2007-09-25 19:55:00,0.74129,0.74136,0.74115,0.7412,24200000.0
2007-09-25 19:56:00,0.7415,0.7415,0.7415,0.7415,5200000.0
2007-09-25 19:57:00,0.7415,0.7415,0.7415,0.7415,5800000.0
2007-09-25 19:58:00,0.74145,0.74175,0.74145,0.74175,116900000.0
2007-09-25 19:59:00,0.74175,0.74175,0.7416,0.7416,33600000.0
2007-09-25 20:00:00,0.7417,0.7417,0.74165,0.74165,10100000.0
2007-09-25 20:01:00,0.7417,0.7418,0.74165,0.7418,77800000.0
2007-09-25 20:02:00,0.7418,0.7418,0.74175,0.74175,3700000.0
2007-09-25 20:03:00,0.7418,0.7418,0.7418,0.7418,3200000.0
2007-09-25 20:04:00,0.74175,0.74175,0.7417,0.74175,15100000.0
2007-09-25 20:05:00,0.74139,0.74154,0.7413,0.7415,169700002.0
2007-09-25 20:06:00,0.74185,0.74185,0.74185,0.74185,500000.0
2007-09-25 20:07:00,0.74185,0.74185,0.7418,0.7418,8500000.0
2007-09-25 20:08:00,0.7418,0.7419,0.74175,0.7419,98500000.0
2007-09-25 20:09:00,0.7419,0.7421,0.7415,0.7415,1695099999.0
2007-09-25 20:10:00,0.7415,0.7419,0.7415,0.7415,1697000008.0
2007-09-25 20:11:00,0.7415,0.74165,0.7415,0.74165,519800009.0
2007-09-25 20:12:00,0.74165,0.74185,0.7416,0.74185,237900001.0
2007-09-25 20:13:00,0.7419,0.74205,0.7419,0.742,241900000.0
2007-09-25 20:14:00,0.74205,0.74205,0.742,0.742,180200000.0
2007-09-25 20:15:00,0.74205,0.7421,0.74195,0.7421,324699998.0
2007-09-25 20:16:00,0.7421,0.7421,0.742,0.7421,73400000.0
2007-09-25 20:17:00,0.7421,0.7421,0.74205,0.74205,54100000.0
2007-09-25 20:18:00,0.7421,0.7421,0.7421,0.7421,14400000.0
2007-09-25 20:19:00,0.7417,0.74171,0.74164,0.74167,105500000.0
2007-09-25 20:20:00,0.74205,0.74205,0.7415,0.74165,637899999.0
2007-09-25 20:21:00,0.7417,0.7419,0.74165,0.7419,58200000.0
2007-09-25 20:22:00,0.7419,0.7419,0.74155,0.74155,132099999.0
2007-09-25 20:23:00,0.74155,0.7416,0.7415,0.74155,24700000.0
2007-09-25 20:24:00,0.74155,0.74175,0.7415,0.74155,76600000.0
2007-09-25 20:25:00,0.74155,0.74155,0.7415,0.74155,25900000.0
2007-09-25 20:26:00,0.74155,0.7416,0.74155,0.74155,6700000.0
2007-09-25 20:27:00,0.74155,0.7416,0.74155,0.7416,25300000.0
2007-09-25 20:28:00,0.7416,0.7416,0.74155,0.74155,25500000.0
2007-09-25 20:29:00,0.7416,0.74165,0.7416,0.7416,28200000.0
2007-09-25 20:30:00,0.74165,0.74165,0.7416,0.74165,6700000.0
2007-09-25 20:31:00,0.74165,0.74165,0.74165,0.74165,4000000.0
2007-09-25 20:32:00,0.74141,0.74143,0.74113,0.74133,61200000.0
2007-09-25 20:33:00,0.74165,0.74165,0.74165,0.74165,1500000.0
2007-09-25 20:34:00,0.74165,0.7417,0.74165,0.7417,37200000.0
2007-09-25 20:35:00,0.74175,0.74175,0.74175,0.74175,2500000.0
2007-09-25 20:36:00,0.74175,0.74175,0.74175,0.74175,1500000.0
2007-09-25 20:37:00,0.74175,0.74175,0.74175,0.74175,1500000.0
2007-09-25 20:38:00,0.74175,0.74175,0.74175,0.74175,1500000.0
2007-09-25 20:39:00,0.74175,0.74175,0.74145,0.7417,225600000.0
2007-09-25 20:40:00,0.74175,0.742,0.7416,0.74175,456199997.0
2007-09-25 20:41:00,0.74175,0.74185,0.7416,0.74185,218500000.0
2007-09-25 20:42:00,0.74185,0.74185,0.7417,0.74175,9300000.0
2007-09-25 20:43:00,0.74175,0.74175,0.74175,0.74175,1000000.0
2007-09-25 20:44:00,0.74175,0.74175,0.7417,0.7417,19200000.0
2007-09-25 20:45:00,0.7417,0.74185,0.7417,0.74185,95200000.0
2007-09-25 20:46:00,0.74185,0.74205,0.7417,0.74205,187900000.0
2007-09-25 20:47:00,0.7421,0.74215,0.74175,0.74205,290699999.0
2007-09-25 20:48:00,0.74205,0.74215,0.742,0.74215,360499999.0
2007-09-25 20:49:00,0.74215,0.74215,0.74205,0.74215,145600003.0
2007-09-25 20:50:00,0.74215,0.7422,0.74205,0.7421,345200001.0
2007-09-25 20:51:00,0.7421,0.7421,0.7421,0.7421,40800000.0
2007-09-25 20:52:00,0.7421,0.7423,0.7421,0.74215,300799998.0
2007-09-25 20:53:00,0.7422,0.7422,0.7422,0.7422,43200000.0
2007-09-25 20:54:00,0.7422,0.7422,0.742,0.7421,478200000.0
2007-09-25 20:55:00,0.7421,0.7422,0.7421,0.7422,40000000.0
2007-09-25 20:56:00,0.7422,0.7422,0.7421,0.7421,90200000.0
2007-09-25 20:57:00,0.7421,0.7421,0.742,0.742,188900000.0
2007-09-25 20:58:00,0.742,0.742,0.74185,0.74185,13700000.0
2007-09-25 20:59:00,0.7417,0.7418,0.7416,0.7418,290800000.0
2007-09-25 21:00:00,0.7417,0.7423,0.7417,0.7422,828400001.0
2007-09-25 21:01:00,0.7422,0.7434,0.7422,0.7432,873699992.0
2007-09-25 21:02:00,0.7432,0.7432,0.7425,0.7425,2131699993.0
2007-09-25 21:03:00,0.7425,0.7428,0.7424,0.7426,815099999.0
2007-09-25 21:04:00,0.7426,0.7428,0.7425,0.7427,354900001.0
2007-09-25 21:05:00,0.7427,0.7428,0.7426,0.7428,178499999.0
2007-09-25 21:06:00,0.7428,0.7429,0.7427,0.7429,326700005.0
2007-09-25 21:07:00,0.7429,0.7433,0.7429,0.743,1075500000.0
2007-09-25 21:08:00,0.743,0.744,0.743,0.7438,1974099998.0
2007-09-25 21:09:00,0.7438,0.7438,0.7435,0.7438,1556999995.0
2007-09-25 21:10:00,0.7438,0.7438,0.7434,0.7434,735699997.0
2007-09-25 21:11:00,0.7435,0.7437,0.7435,0.7437,694300000.0
2007-09-25 21:12:00,0.7437,0.7437,0.7435,0.7437,409900002.0
2007-09-25 21:13:00,0.7437,0.7437,0.7433,0.7434,323199998.0
2007-09-25 21:14:00,0.7434,0.7434,0.7434,0.7434,468599992.0
2007-09-25 21:15:00,0.7434,0.7434,0.7434,0.7434,473300008.0
2007-09-25 21:16:00,0.7434,0.7434,0.7433,0.7434,163100001.0
2007-09-25 21:17:00,0.7433,0.7434,0.7433,0.7434,39900001.0
2007-09-25 21:18:00,0.7434,0.7434,0.7434,0.7434,112999999.0
2007-09-25 21:19:00,0.7434,0.7434,0.7433,0.7433,239599999.0
2007-09-25 21:20:00,0.7433,0.7434,0.7433,0.7434,442799994.0
2007-09-25 21:21:00,0.7434,0.7435,0.7434,0.7434,306300001.0
2007-09-25 21:22:00,0.7435,0.7435,0.7434,0.7434,189800000.0
2007-09-25 21:23:00,0.7434,0.7435,0.7433,0.7433,144400000.0
2007-09-25 21:24:00,0.7432,0.7432,0.7432,0.7432,170300004.0
2007-09-25 21:25:00,0.7432,0.7433,0.743,0.7433,636499999.0
2007-09-25 21:26:00,0.7433,0.7436,0.7432,0.7436,358200002.0
2007-09-25 21:27:00,0.7436,0.7437,0.7432,0.7433,294200001.0
2007-09-25 21:28:00,0.7435,0.7436,0.7433,0.7433,414799998.0
2007-09-25 21:29:00,0.7433,0.7435,0.7433,0.7435,160400000.0
2007-09-25 21:30:00,0.7435,0.7438,0.7434,0.7436,399100003.0
2007-09-25 21:31:00,0.7438,0.744,0.7437,0.744,529100003.0
2007-09-25 21:32:00,0.744,0.7442,0.744,0.7441,430299999.0
2007-09-25 21:33:00,0.7441,0.7441,0.7438,0.7439,356199994.0
2007-09-25 21:34:00,0.744,0.744,0.7439,0.744,170300003.0
2007-09-25 21:35:00,0.744,0.744,0.7439,0.744,236500004.0
2007-09-25 21:36:00,0.744,0.744,0.744,0.744,39000000.0
2007-09-25 21:37:00,0.744,0.7441,0.744,0.7441,114800004.0
2007-09-25 21:38:00,0.7441,0.7441,0.7441,0.7441,183799997.0
2007-09-25 21:39:00,0.7441,0.7441,0.7439,0.7439,318599990.0
2007-09-25 21:40:00,0.7441,0.7441,0.744,0.7441,255199990.0
2007-09-25 21:41:00,0.7441,0.7441,0.744,0.7441,109800000.0
2007-09-25 21:42:00,0.744,0.7441,0.744,0.7441,32700000.0
2007-09-25 21:43:00,0.7441,0.7442,0.7441,0.7442,28500000.0
2007-09-25 21:44:00,0.7442,0.7442,0.7439,0.7439,596900000.0
2007-09-25 21:45:00,0.744,0.744,0.744,0.744,50100000.0
2007-09-25 21:46:00,0.744,0.744,0.7439,0.7439,209499996.0
2007-09-25 21:47:00,0.7439,0.7441,0.7439,0.7439,541400000.0
2007-09-25 21:48:00,0.7439,0.744,0.7438,0.7438,258299995.0
2007-09-25 21:49:00,0.7439,0.7441,0.7438,0.7441,266800002.0
2007-09-25 21:50:00,0.7441,0.7441,0.743,0.7437,802200002.0
2007-09-25 21:51:00,0.7437,0.744,0.7436,0.7439,501799999.0
2007-09-25 21:52:00,0.7439,0.7439,0.7438,0.7439,209999998.0
2007-09-25 21:53:00,0.7439,0.7439,0.7438,0.7438,138199997.0
2007-09-25 21:54:00,0.7438,0.7439,0.7438,0.7439,91100000.0
2007-09-25 21:55:00,0.7439,0.7441,0.7439,0.7441,295000001.0
2007-09-25 21:56:00,0.7441,0.7444,0.7439,0.7444,428300001.0
2007-09-25 21:57:00,0.7444,0.7444,0.7443,0.7443,82099999.0
2007-09-25 21:58:00,0.7442,0.7443,0.7442,0.7443,311199990.0
2007-09-25 21:59:00,0.7443,0.7444,0.7443,0.7443,253899995.0
2007-09-25 22:00:00,0.7443,0.7443,0.7441,0.7443,214599997.0
2007-09-25 22:01:00,0.7443,0.7443,0.7442,0.7442,160899997.0
2007-09-25 22:02:00,0.7442,0.7442,0.7441,0.7442,121100000.0
2007-09-25 22:03:00,0.7442,0.7443,0.7442,0.7442,197299994.0
2007-09-25 22:04:00,0.7442,0.7442,0.7437,0.7437,281900000.0
2007-09-25 22:05:00,0.7437,0.7437,0.743,0.7433,478299999.0
2007-09-25 22:06:00,0.7434,0.7434,0.7433,0.7434,111800000.0
2007-09-25 22:07:00,0.7434,0.7435,0.7433,0.7435,163700003.0
2007-09-25 22:08:00,0.7434,0.7435,0.7434,0.7435,257300002.0
2007-09-25 22:09:00,0.7435,0.7435,0.7433,0.7433,303900004.0
2007-09-25 22:10:00,0.7433,0.7434,0.7432,0.7434,150299999.0
2007-09-25 22:11:00,0.7434,0.7434,0.7429,0.743,358299999.0
2007-09-25 22:12:00,0.743,0.7432,0.7429,0.7432,178300002.0
2007-09-25 22:13:00,0.7432,0.7434,0.7432,0.7434,373400006.0
2007-09-25 22:14:00,0.7434,0.7434,0.7434,0.7434,41400002.0
2007-09-25 22:15:00,0.7435,0.7435,0.7432,0.7432,319999994.0
2007-09-25 22:16:00,0.7432,0.7434,0.7432,0.7434,42400000.0
2007-09-25 22:17:00,0.7434,0.7434,0.7434,0.7434,24800000.0
2007-09-25 22:18:00,0.7434,0.7434,0.7434,0.7434,14400000.0
2007-09-25 22:19:00,0.7434,0.7434,0.7432,0.7432,177500001.0
2007-09-25 22:20:00,0.7432,0.7433,0.7432,0.7433,164800001.0
2007-09-25 22:21:00,0.7433,0.7433,0.7433,0.7433,24000000.0
2007-09-25 22:22:00,0.7433,0.7433,0.7433,0.7433,8000000.0
2007-09-25 22:23:00,0.74305,0.74359,0.74305,0.74353,356699998.0
2007-09-25 22:24:00,0.74347,0.74347,0.74288,0.74302,142800000.0
2007-09-25 22:25:00,0.74299,0.74319,0.74299,0.74305,127299999.0
2007-09-25 22:26:00,0.74308,0.74342,0.74294,0.74325,453699998.0
2007-09-25 22:27:00,0.7432,0.7432,0.7432,0.7432,19400000.0
2007-09-25 22:28:00,0.7433,0.7433,0.7433,0.7433,102400000.0
2007-09-25 22:29:00,0.7433,0.7434,0.7433,0.7434,40000000.0
2007-09-25 22:30:00,0.7434,0.7434,0.7431,0.7431,121599999.0
2007-09-25 22:31:00,0.7433,0.7433,0.7427,0.7427,405199999.0
2007-09-25 22:32:00,0.7427,0.743,0.7427,0.743,290999995.0
2007-09-25 22:33:00,0.743,0.743,0.743,0.743,177600000.0
2007-09-25 22:34:00,0.743,0.743,0.7426,0.7426,191800001.0
2007-09-25 22:35:00,0.7426,0.7426,0.742,0.7425,496300000.0
2007-09-25 22:36:00,0.7425,0.7425,0.7418,0.7424,373700005.0
2007-09-25 22:37:00,0.7424,0.7425,0.7419,0.7424,547100000.0
2007-09-25 22:38:00,0.7424,0.7428,0.7424,0.7426,570500003.0
2007-09-25 22:39:00,0.7426,0.7428,0.7426,0.7426,240700000.0
2007-09-25 22:40:00,0.7428,0.7428,0.7428,0.7428,267200000.0
2007-09-25 22:41:00,0.7428,0.7429,0.7428,0.7429,297600002.0
2007-09-25 22:42:00,0.7429,0.7429,0.7427,0.7427,146299999.0
2007-09-25 22:43:00,0.7427,0.7428,0.7427,0.7427,251699994.0
2007-09-25 22:44:00,0.7427,0.7428,0.7427,0.7428,180599998.0
2007-09-25 22:45:00,0.7428,0.7429,0.7428,0.7429,237700000.0
2007-09-25 22:46:00,0.7428,0.7429,0.7426,0.7428,663799999.0
2007-09-25 22:47:00,0.7429,0.7429,0.7426,0.7428,575100006.0
2007-09-25 22:48:00,0.7428,0.7428,0.7427,0.7428,359000000.0
2007-09-25 22:49:00,0.7428,0.7428,0.7428,0.7428,277200000.0
2007-09-25 22:50:00,0.7428,0.7428,0.7428,0.7428,295500000.0
2007-09-25 22:51:00,0.7428,0.7428,0.7421,0.7424,424500001.0
2007-09-25 22:52:00,0.7425,0.7427,0.7424,0.7426,415100000.0
2007-09-25 22:53:00,0.7426,0.743,0.7426,0.743,539100000.0
2007-09-25 22:54:00,0.743,0.7431,0.743,0.7431,170400000.0
2007-09-25 22:55:00,0.7431,0.7431,0.7426,0.7426,433400001.0
2007-09-25 22:56:00,0.7429,0.7429,0.7426,0.7426,672899998.0
2007-09-25 22:57:00,0.7426,0.7429,0.7426,0.7429,439600001.0
2007-09-25 22:58:00,0.7428,0.7429,0.7428,0.7429,150000000.0
2007-09-25 22:59:00,0.7427,0.7429,0.7425,0.7429,188500002.0
2007-09-25 23:00:00,0.7427,0.7427,0.7427,0.7427,43199999.0
2007-09-25 23:01:00,0.743,0.7431,0.7429,0.7429,27000000.0
2007-09-25 23:02:00,0.743,0.743,0.7429,0.7429,7200000.0
2007-09-25 23:03:00,0.7431,0.7431,0.743,0.743,15000000.0
2007-09-25 23:04:00,0.7428,0.74304,0.7427,0.74285,468299998.0
2007-09-25 23:05:00,0.7428,0.74296,0.74275,0.74276,111200004.0
2007-09-25 23:06:00,0.743,0.743,0.7422,0.7425,80700000.0
2007-09-25 23:07:00,0.7425,0.743,0.7425,0.7426,101200000.0
2007-09-25 23:08:00,0.7425,0.743,0.7425,0.7429,160600000.0
2007-09-25 23:09:00,0.7429,0.7429,0.7426,0.7426,202200000.0
2007-09-25 23:10:00,0.7426,0.7426,0.7426,0.7426,105100000.0
2007-09-25 23:11:00,0.7426,0.7426,0.74205,0.74225,275099999.0
2007-09-25 23:12:00,0.7423,0.7427,0.7423,0.7427,76800000.0
2007-09-25 23:13:00,0.7429,0.7429,0.7427,0.7427,280200004.0
2007-09-25 23:14:00,0.7427,0.743,0.7427,0.743,343700001.0
2007-09-25 23:15:00,0.743,0.743,0.7429,0.743,54600000.0
2007-09-25 23:16:00,0.743,0.7432,0.743,0.7432,80499999.0
2007-09-25 23:17:00,0.7432,0.7434,0.7429,0.7431,380900001.0
2007-09-25 23:18:00,0.74305,0.7431,0.74305,0.7431,26700000.0
2007-09-25 23:19:00,0.7431,0.7431,0.7431,0.7431,164400000.0
2007-09-25 23:20:00,0.7431,0.7432,0.74305,0.7432,89999998.0
2007-09-25 23:21:00,0.74325,0.74325,0.7431,0.7431,74000000.0
2007-09-25 23:22:00,0.7431,0.7432,0.7431,0.7432,82600000.0
2007-09-25 23:23:00,0.7432,0.7432,0.7429,0.74295,12100000.0
2007-09-25 23:24:00,0.74295,0.74295,0.7428,0.74285,69100000.0
2007-09-25 23:25:00,0.74285,0.74285,0.74285,0.74285,4000000.0
2007-09-25 23:26:00,0.74285,0.74285,0.7428,0.74285,58000000.0
2007-09-25 23:27:00,0.74285,0.74285,0.7425,0.74265,108100000.0
2007-09-25 23:28:00,0.74265,0.74285,0.7426,0.7428,376900000.0
2007-09-25 23:29:00,0.7428,0.7428,0.74235,0.7425,121200000.0
2007-09-25 23:30:00,0.74245,0.7425,0.7421,0.7424,146000000.0
2007-09-25 23:31:00,0.7424,0.7425,0.7421,0.74245,216500002.0
2007-09-25 23:32:00,0.74245,0.74265,0.7421,0.74265,633999998.0
2007-09-25 23:33:00,0.7427,0.743,0.7424,0.74255,379599999.0
2007-09-25 23:34:00,0.7425,0.7429,0.7425,0.7427,389700000.0
2007-09-25 23:35:00,0.7427,0.7428,0.7422,0.74255,486299999.0
2007-09-25 23:36:00,0.74255,0.74255,0.742,0.74235,437100003.0
2007-09-25 23:37:00,0.74235,0.7425,0.74235,0.74245,165200000.0
2007-09-25 23:38:00,0.74245,0.74245,0.74235,0.7424,71900000.0
2007-09-25 23:39:00,0.74245,0.74245,0.74245,0.74245,1500000.0
2007-09-25 23:40:00,0.74245,0.74255,0.74245,0.74255,57100000.0
2007-09-25 23:41:00,0.74255,0.74255,0.7425,0.74255,47600000.0
2007-09-25 23:42:00,0.74255,0.74255,0.7425,0.74255,25100000.0
2007-09-25 23:43:00,0.7425,0.74255,0.7423,0.74245,61100000.0
2007-09-25 23:44:00,0.7421,0.74225,0.74196,0.74199,257300000.0
2007-09-25 23:45:00,0.74204,0.74214,0.74194,0.742,170100000.0
2007-09-25 23:46:00,0.7425,0.74255,0.7423,0.7424,120000000.0
2007-09-25 23:47:00,0.74245,0.7426,0.74245,0.7426,82200000.0
2007-09-25 23:48:00,0.7426,0.7426,0.74235,0.74255,248100002.0
2007-09-25 23:49:00,0.74255,0.74255,0.74235,0.74245,217500002.0
2007-09-25 23:50:00,0.7425,0.7426,0.7425,0.7426,97200003.0
2007-09-25 23:51:00,0.7426,0.7426,0.7426,0.7426,35200000.0
2007-09-25 23:52:00,0.7426,0.7426,0.74255,0.74255,12500000.0
2007-09-25 23:53:00,0.74255,0.74255,0.7425,0.74255,83400000.0
2007-09-25 23:54:00,0.74255,0.74255,0.742,0.7421,108300000.0
2007-09-25 23:55:00,0.7422,0.74245,0.7422,0.7424,170000000.0
2007-09-25 23:56:00,0.7424,0.74245,0.74235,0.74245,22600000.0
2007-09-25 23:57:00,0.7424,0.74245,0.7424,0.74245,8900000.0
2007-09-25 23:58:00,0.74245,0.7425,0.7421,0.7425,100500000.0
2007-09-25 23:59:00,0.7425,0.7425,0.7425,0.7425,39200000.0
2007-09-26 00:00:00,0.7425,0.7425,0.7425,0.7425,44000000.0
2007-09-26 00:01:00,0.7425,0.7425,0.7425,0.7425,46500000.0
2007-09-26 00:02:00,0.7425,0.7425,0.74245,0.74245,14900000.0
2007-09-26 00:03:00,0.74245,0.74245,0.74245,0.74245,6600000.0
2007-09-26 00:04:00,0.74219,0.74235,0.74213,0.74227,25000000.0
2007-09-26 00:05:00,0.7425,0.7425,0.7421,0.7425,102700000.0
2007-09-26 00:06:00,0.7425,0.7425,0.74205,0.74235,175799999.0
2007-09-26 00:07:00,0.74215,0.7424,0.74215,0.7423,183600000.0
2007-09-26 00:08:00,0.7423,0.7423,0.7423,0.7423,16000000.0
2007-09-26 00:09:00,0.7423,0.7423,0.7423,0.7423,28000000.0
2007-09-26 00:10:00,0.7423,0.7423,0.74195,0.74215,59799999.0
2007-09-26 00:11:00,0.74215,0.7423,0.74215,0.7423,48700000.0
2007-09-26 00:12:00,0.74225,0.74225,0.74195,0.7422,104000002.0
2007-09-26 00:13:00,0.7422,0.7422,0.74215,0.74215,17800000.0
2007-09-26 00:14:00,0.7422,0.7422,0.7421,0.7421,32400001.0
2007-09-26 00:15:00,0.7421,0.7422,0.7421,0.7422,133200002.0
2007-09-26 00:16:00,0.7422,0.7422,0.7421,0.7422,395800007.0
2007-09-26 00:17:00,0.7422,0.7422,0.7418,0.7422,387600008.0
2007-09-26 00:18:00,0.74215,0.7425,0.74215,0.74245,484399998.0
2007-09-26 00:19:00,0.7425,0.7426,0.74245,0.74245,218300002.0
2007-09-26 00:20:00,0.7424,0.7424,0.74225,0.74235,279200000.0
2007-09-26 00:21:00,0.74235,0.7424,0.74235,0.7424,147000005.0
2007-09-26 00:22:00,0.7424,0.7424,0.7424,0.7424,271100006.0
2007-09-26 00:23:00,0.7424,0.7425,0.7424,0.7424,113800000.0
2007-09-26 00:24:00,0.7424,0.7424,0.7424,0.7424,186200005.0
2007-09-26 00:25:00,0.7424,0.7424,0.7424,0.7424,62000002.0
2007-09-26 00:26:00,0.7424,0.7426,0.7424,0.7426,129700000.0
2007-09-26 00:27:00,0.74255,0.74255,0.74255,0.74255,3000000.0
2007-09-26 00:28:00,0.74255,0.74255,0.74255,0.74255,2500000.0
2007-09-26 00:29:00,0.7425,0.74265,0.7425,0.7425,96000002.0
2007-09-26 00:30:00,0.7425,0.7425,0.74245,0.7425,69899998.0
2007-09-26 00:31:00,0.7425,0.7425,0.74245,0.7425,74099997.0
2007-09-26 00:32:00,0.7425,0.7425,0.74245,0.74245,121599997.0
2007-09-26 00:33:00,0.74245,0.7426,0.74245,0.7426,287099998.0
2007-09-26 00:34:00,0.74255,0.7426,0.74255,0.7426,5300000.0
2007-09-26 00:35:00,0.7426,0.7426,0.7426,0.7426,3200000.0
2007-09-26 00:36:00,0.7426,0.7426,0.74245,0.7425,15400000.0
2007-09-26 00:37:00,0.7425,0.74255,0.74245,0.7425,105700000.0
2007-09-26 00:38:00,0.7425,0.74255,0.7425,0.7425,52600000.0
2007-09-26 00:39:00,0.7425,0.7426,0.7425,0.7426,33800000.0
2007-09-26 00:40:00,0.7426,0.7427,0.7425,0.74255,93300000.0
2007-09-26 00:41:00,0.74255,0.74255,0.74245,0.74245,66699999.0
2007-09-26 00:42:00,0.7425,0.7428,0.7425,0.7428,282399996.0
2007-09-26 00:43:00,0.7428,0.7433,0.74245,0.74315,376999999.0
2007-09-26 00:44:00,0.7432,0.7436,0.7431,0.7436,365200000.0
2007-09-26 00:45:00,0.74355,0.7436,0.7429,0.74325,250100000.0
2007-09-26 00:46:00,0.7433,0.7441,0.7433,0.744,415100000.0
2007-09-26 00:47:00,0.7439,0.744,0.7435,0.7435,246299998.0
2007-09-26 00:48:00,0.7435,0.74395,0.7435,0.7438,221599998.0
2007-09-26 00:49:00,0.74385,0.74405,0.74385,0.744,453000000.0
2007-09-26 00:50:00,0.744,0.7442,0.744,0.7442,262999999.0
2007-09-26 00:51:00,0.74415,0.7444,0.74415,0.7444,301000001.0
2007-09-26 00:52:00,0.7444,0.74455,0.7441,0.7442,393599999.0
2007-09-26 00:53:00,0.7442,0.7442,0.7439,0.744,193700000.0
2007-09-26 00:54:00,0.74395,0.74405,0.7439,0.74395,210200000.0
2007-09-26 00:55:00,0.7439,0.74395,0.7435,0.74395,509000006.0
2007-09-26 00:56:00,0.74395,0.74405,0.74385,0.74395,205400001.0
2007-09-26 00:57:00,0.744,0.7443,0.744,0.74425,199000000.0
2007-09-26 00:58:00,0.74425,0.7443,0.7439,0.7443,487000000.0
2007-09-26 00:59:00,0.7443,0.7446,0.7443,0.7446,259499997.0
2007-09-26 01:00:00,0.7446,0.7446,0.7442,0.7444,211500000.0
2007-09-26 01:01:00,0.7444,0.74505,0.7443,0.7446,660099994.0
2007-09-26 01:02:00,0.7446,0.74505,0.7445,0.7448,920600002.0
2007-09-26 01:03:00,0.7447,0.74505,0.7445,0.7446,380700000.0
2007-09-26 01:04:00,0.74455,0.74485,0.74455,0.7447,151599997.0
2007-09-26 01:05:00,0.7447,0.74495,0.7447,0.74495,131600002.0
2007-09-26 01:06:00,0.74495,0.74495,0.74485,0.7449,53100000.0
2007-09-26 01:07:00,0.7449,0.74505,0.74485,0.745,409799998.0
2007-09-26 01:08:00,0.74505,0.74505,0.74485,0.74485,164000000.0
2007-09-26 01:09:00,0.7449,0.745,0.7449,0.74495,190900000.0
2007-09-26 01:10:00,0.74505,0.74505,0.74485,0.74485,151800000.0
2007-09-26 01:11:00,0.7449,0.7451,0.74485,0.74505,226200001.0
2007-09-26 01:12:00,0.7451,0.7452,0.74505,0.7452,38000000.0
2007-09-26 01:13:00,0.7452,0.7454,0.745,0.74535,254800000.0
2007-09-26 01:14:00,0.7454,0.7456,0.74515,0.7453,190000000.0
2007-09-26 01:15:00,0.74525,0.7455,0.74525,0.7455,42900000.0
2007-09-26 01:16:00,0.7455,0.7455,0.7454,0.7454,12400000.0
2007-09-26 01:17:00,0.7454,0.7454,0.74515,0.74525,163500000.0
2007-09-26 01:18:00,0.74525,0.7453,0.74515,0.7453,156600000.0
2007-09-26 01:19:00,0.74525,0.74535,0.74525,0.7453,90500000.0
2007-09-26 01:20:00,0.74535,0.74565,0.74535,0.7456,493299998.0
2007-09-26 01:21:00,0.7456,0.7457,0.7455,0.74565,231200000.0
2007-09-26 01:22:00,0.74565,0.7458,0.7456,0.74575,385499999.0
2007-09-26 01:23:00,0.7457,0.7461,0.7457,0.7459,722399998.0
2007-09-26 01:24:00,0.74585,0.74625,0.7456,0.74595,250499999.0
2007-09-26 01:25:00,0.74595,0.74605,0.74575,0.74575,171700002.0
2007-09-26 01:26:00,0.74575,0.74585,0.7453,0.74575,785100005.0
2007-09-26 01:27:00,0.74575,0.74575,0.7457,0.7457,81799999.0
2007-09-26 01:28:00,0.7457,0.74575,0.7457,0.74575,78900000.0
2007-09-26 01:29:00,0.74575,0.74575,0.7455,0.74565,176100000.0
2007-09-26 01:30:00,0.74565,0.7457,0.7455,0.7457,176699998.0
2007-09-26 01:31:00,0.7457,0.7457,0.7456,0.7456,10000000.0
2007-09-26 01:32:00,0.74501,0.74538,0.74492,0.74523,514400003.0
2007-09-26 01:33:00,0.7456,0.74565,0.7456,0.74565,7100000.0
2007-09-26 01:34:00,0.7457,0.7457,0.74555,0.74565,200599999.0
2007-09-26 01:35:00,0.7457,0.7457,0.74555,0.7456,83100000.0
2007-09-26 01:36:00,0.7456,0.7457,0.7456,0.7457,103699997.0
2007-09-26 01:37:00,0.74565,0.7457,0.7456,0.74565,72000000.0
2007-09-26 01:38:00,0.74565,0.74565,0.7456,0.74565,33700000.0
2007-09-26 01:39:00,0.74565,0.74565,0.7455,0.7455,33600000.0
2007-09-26 01:40:00,0.7455,0.7455,0.74495,0.74525,203700000.0
2007-09-26 01:41:00,0.74525,0.74525,0.74475,0.74485,189900000.0
2007-09-26 01:42:00,0.7449,0.7449,0.7443,0.7444,345100003.0
2007-09-26 01:43:00,0.7444,0.7446,0.74435,0.7446,203299999.0
2007-09-26 01:44:00,0.74455,0.74455,0.7441,0.7443,78600001.0
2007-09-26 01:45:00,0.7443,0.7443,0.7435,0.7435,123700000.0
2007-09-26 01:46:00,0.7435,0.7437,0.7435,0.7437,22400000.0
2007-09-26 01:47:00,0.74375,0.74385,0.7436,0.74385,124699999.0
2007-09-26 01:48:00,0.7438,0.7438,0.7429,0.743,164000000.0
2007-09-26 01:49:00,0.743,0.74345,0.743,0.74325,78399999.0
2007-09-26 01:50:00,0.74325,0.74355,0.74315,0.7432,493799997.0
2007-09-26 01:51:00,0.7432,0.7435,0.7431,0.7435,214600000.0
2007-09-26 01:52:00,0.74355,0.74355,0.7433,0.74355,99799997.0
2007-09-26 01:53:00,0.74355,0.74355,0.7429,0.743,245100001.0
2007-09-26 01:54:00,0.743,0.7433,0.7429,0.74315,426200000.0
2007-09-26 01:55:00,0.74315,0.74315,0.74295,0.74295,185499997.0
2007-09-26 01:56:00,0.743,0.7431,0.7429,0.7431,135100001.0
2007-09-26 01:57:00,0.74305,0.74305,0.74305,0.74305,3600000.0
2007-09-26 01:58:00,0.74305,0.74305,0.7427,0.74285,163599998.0
2007-09-26 01:59:00,0.74285,0.74315,0.74265,0.7428,247599999.0
2007-09-26 02:00:00,0.7428,0.74315,0.7428,0.74295,97900000.0
2007-09-26 02:01:00,0.74295,0.74295,0.7425,0.7427,65200000.0
2007-09-26 02:02:00,0.7427,0.74315,0.7427,0.7431,99300000.0
2007-09-26 02:03:00,0.74305,0.74345,0.74305,0.7433,341100000.0
2007-09-26 02:04:00,0.74335,0.74355,0.74335,0.7435,163700001.0
2007-09-26 02:05:00,0.7435,0.74355,0.74345,0.74355,65800000.0
2007-09-26 02:06:00,0.74355,0.74355,0.7434,0.74345,62600000.0
2007-09-26 02:07:00,0.74345,0.74345,0.74345,0.74345,1500000.0
2007-09-26 02:08:00,0.74345,0.74345,0.74315,0.7434,42300000.0
2007-09-26 02:09:00,0.7434,0.7434,0.74315,0.74315,216900002.0
2007-09-26 02:10:00,0.74315,0.74325,0.74315,0.7432,55400000.0
2007-09-26 02:11:00,0.74325,0.74325,0.74325,0.74325,1500000.0
2007-09-26 02:12:00,0.74325,0.7433,0.74325,0.7433,3100000.0
2007-09-26 02:13:00,0.74325,0.74325,0.7432,0.7432,50000000.0
2007-09-26 02:14:00,0.7432,0.7432,0.74315,0.74315,23500000.0
2007-09-26 02:15:00,0.74315,0.7432,0.74315,0.7432,93300000.0
2007-09-26 02:16:00,0.7432,0.7432,0.7432,0.7432,4000000.0
2007-09-26 02:17:00,0.7432,0.7432,0.7426,0.74285,119799999.0
2007-09-26 02:18:00,0.7427,0.74285,0.7427,0.7427,86800000.0
2007-09-26 02:19:00,0.7427,0.74305,0.7427,0.74285,327500001.0
2007-09-26 02:20:00,0.7429,0.7429,0.7429,0.7429,99500000.0
2007-09-26 02:21:00,0.7429,0.7429,0.7429,0.7429,87400000.0
2007-09-26 02:22:00,0.7429,0.7429,0.7424,0.7427,267500001.0
2007-09-26 02:23:00,0.7427,0.74275,0.7427,0.74275,82700001.0
2007-09-26 02:24:00,0.74275,0.7429,0.7426,0.74265,113700000.0
2007-09-26 02:25:00,0.74265,0.74275,0.74265,0.74275,90700000.0
2007-09-26 02:26:00,0.74275,0.74275,0.74275,0.74275,2500000.0
2007-09-26 02:27:00,0.74275,0.74275,0.7425,0.74255,42300000.0
2007-09-26 02:28:00,0.7426,0.7427,0.7425,0.7425,121500001.0
2007-09-26 02:29:00,0.74218,0.74228,0.74214,0.74222,157700000.0
2007-09-26 02:30:00,0.74255,0.74255,0.74255,0.74255,2000000.0
2007-09-26 02:31:00,0.74255,0.74275,0.74255,0.74275,121499998.0
2007-09-26 02:32:00,0.7428,0.7429,0.7428,0.74285,67199999.0
2007-09-26 02:33:00,0.7429,0.743,0.74285,0.743,168799999.0
2007-09-26 02:34:00,0.74267,0.7429,0.74256,0.7426,147599999.0
2007-09-26 02:35:00,0.74257,0.74264,0.74241,0.74246,290200002.0
2007-09-26 02:36:00,0.743,0.74345,0.743,0.7433,525100000.0
2007-09-26 02:37:00,0.7433,0.7434,0.74305,0.74315,97400000.0
2007-09-26 02:38:00,0.74315,0.74315,0.74305,0.74305,328800000.0
2007-09-26 02:39:00,0.74305,0.7431,0.74305,0.74305,70700000.0
2007-09-26 02:40:00,0.74305,0.7431,0.74305,0.74305,10500000.0
2007-09-26 02:41:00,0.7431,0.7431,0.7431,0.7431,1200000.0
2007-09-26 02:42:00,0.7431,0.7431,0.74305,0.74305,4700000.0
2007-09-26 02:43:00,0.743,0.74305,0.743,0.74305,23200001.0
2007-09-26 02:44:00,0.7431,0.74315,0.743,0.74305,80400000.0
2007-09-26 02:45:00,0.743,0.74305,0.74295,0.74295,43400000.0
2007-09-26 02:46:00,0.743,0.743,0.74275,0.74295,131500000.0
2007-09-26 02:47:00,0.74295,0.74295,0.7427,0.74285,11800000.0
2007-09-26 02:48:00,0.7427,0.74275,0.7427,0.74275,17100000.0
2007-09-26 02:49:00,0.74275,0.7429,0.74275,0.7429,124499999.0
2007-09-26 02:50:00,0.7429,0.7429,0.74275,0.7428,74400000.0
2007-09-26 02:51:00,0.74295,0.74305,0.74275,0.74305,114700001.0
2007-09-26 02:52:00,0.74305,0.74305,0.74275,0.74285,124900001.0
2007-09-26 02:53:00,0.74285,0.74315,0.74275,0.743,286099999.0
2007-09-26 02:54:00,0.7431,0.7432,0.7431,0.7432,337899998.0
2007-09-26 02:55:00,0.74325,0.74325,0.74275,0.7428,214199998.0
2007-09-26 02:56:00,0.7428,0.7428,0.74265,0.7427,101900000.0
2007-09-26 02:57:00,0.7427,0.7427,0.74235,0.74235,356599997.0
2007-09-26 02:58:00,0.7424,0.74245,0.74235,0.7424,371500005.0
2007-09-26 02:59:00,0.7424,0.7424,0.7424,0.7424,21300000.0
2007-09-26 03:00:00,0.7424,0.7424,0.7422,0.74225,19900000.0
2007-09-26 03:01:00,0.7423,0.7424,0.7423,0.7424,43100000.0
2007-09-26 03:02:00,0.74235,0.7424,0.742,0.742,192699999.0
2007-09-26 03:03:00,0.742,0.7422,0.742,0.7422,58600000.0
2007-09-26 03:04:00,0.74215,0.7423,0.74215,0.7423,132500000.0
2007-09-26 03:05:00,0.7423,0.7423,0.74225,0.74225,9000000.0
2007-09-26 03:06:00,0.74225,0.74225,0.74225,0.74225,2500000.0
2007-09-26 03:07:00,0.74225,0.74225,0.74215,0.7422,68700000.0
2007-09-26 03:08:00,0.7422,0.74225,0.7422,0.7422,193199996.0
2007-09-26 03:09:00,0.74225,0.74245,0.74225,0.74245,241700000.0
2007-09-26 03:10:00,0.74245,0.7425,0.74225,0.74225,73700000.0
2007-09-26 03:11:00,0.7423,0.7425,0.74225,0.7425,86500002.0
2007-09-26 03:12:00,0.7425,0.7425,0.74225,0.74225,75100000.0
2007-09-26 03:13:00,0.7423,0.7423,0.7422,0.7422,61500000.0
2007-09-26 03:14:00,0.7422,0.7422,0.742,0.742,32000000.0
2007-09-26 03:15:00,0.742,0.74225,0.742,0.74205,237000002.0
2007-09-26 03:16:00,0.74205,0.7421,0.74205,0.7421,51000000.0
2007-09-26 03:17:00,0.7421,0.7422,0.7421,0.74215,99000000.0
2007-09-26 03:18:00,0.7422,0.7422,0.742,0.742,206000001.0
2007-09-26 03:19:00,0.74195,0.7421,0.74195,0.742,141400001.0
2007-09-26 03:20:00,0.742,0.742,0.74195,0.742,135000000.0
2007-09-26 03:21:00,0.742,0.742,0.742,0.742,182900000.0
2007-09-26 03:22:00,0.742,0.742,0.74195,0.742,180700000.0
2007-09-26 03:23:00,0.742,0.7421,0.742,0.74205,56300001.0
2007-09-26 03:24:00,0.74205,0.7421,0.74205,0.7421,3100000.0
2007-09-26 03:25:00,0.7421,0.7421,0.742,0.742,39200000.0
2007-09-26 03:26:00,0.7421,0.7422,0.7421,0.7422,185600001.0
2007-09-26 03:27:00,0.7422,0.74235,0.7422,0.7423,216500001.0
2007-09-26 03:28:00,0.7423,0.7423,0.7423,0.7423,8000000.0
2007-09-26 03:29:00,0.74198,0.74214,0.74178,0.74178,46400000.0
2007-09-26 03:30:00,0.74174,0.74238,0.74174,0.74235,112199999.0
2007-09-26 03:31:00,0.7423,0.7423,0.74225,0.74225,4200000.0
2007-09-26 03:32:00,0.7422,0.74225,0.7422,0.74225,258399999.0
2007-09-26 03:33:00,0.7423,0.7423,0.74225,0.7423,58000000.0
2007-09-26 03:34:00,0.7423,0.7423,0.74225,0.7423,14500000.0
2007-09-26 03:35:00,0.7423,0.74235,0.7423,0.74235,16400000.0
2007-09-26 03:36:00,0.7423,0.7425,0.7423,0.74245,80700001.0
2007-09-26 03:37:00,0.74197,0.74219,0.74197,0.74215,230500006.0
2007-09-26 03:38:00,0.74231,0.74253,0.74207,0.74207,194800006.0
2007-09-26 03:39:00,0.7425,0.74275,0.74245,0.7427,121499999.0
2007-09-26 03:40:00,0.7427,0.74275,0.7426,0.74265,110600000.0
2007-09-26 03:41:00,0.74265,0.74265,0.74255,0.74255,51699999.0
2007-09-26 03:42:00,0.74255,0.74255,0.7425,0.7425,49900002.0
2007-09-26 03:43:00,0.74223,0.74248,0.7421,0.74217,333400004.0
2007-09-26 03:44:00,0.74255,0.7426,0.74245,0.7426,83100001.0
2007-09-26 03:45:00,0.7426,0.7426,0.7425,0.74255,50000000.0
2007-09-26 03:46:00,0.74224,0.74251,0.7422,0.74243,41100001.0
2007-09-26 03:47:00,0.74238,0.7425,0.74207,0.74225,87200002.0
2007-09-26 03:48:00,0.74255,0.74255,0.74245,0.7425,18300000.0
2007-09-26 03:49:00,0.7425,0.7425,0.7424,0.7425,89100000.0
2007-09-26 03:50:00,0.7425,0.7425,0.7425,0.7425,18400000.0
2007-09-26 03:51:00,0.7425,0.7425,0.7424,0.74245,87600000.0
2007-09-26 03:52:00,0.7424,0.7424,0.74235,0.74235,125499999.0
2007-09-26 03:53:00,0.7424,0.7424,0.7424,0.7424,2000000.0
2007-09-26 03:54:00,0.7424,0.7424,0.7423,0.7423,163700001.0
2007-09-26 03:55:00,0.7423,0.7423,0.74225,0.74225,48700000.0
2007-09-26 03:56:00,0.7423,0.7423,0.7423,0.7423,238799999.0
2007-09-26 03:57:00,0.7423,0.74235,0.7423,0.7423,91099999.0
2007-09-26 03:58:00,0.7423,0.7424,0.7423,0.7424,60100000.0
2007-09-26 03:59:00,0.7424,0.74245,0.742,0.7424,299200000.0
2007-09-26 04:00:00,0.74235,0.74235,0.74235,0.74235,2100000.0
2007-09-26 04:01:00,0.74235,0.7425,0.7421,0.74245,189400002.0
2007-09-26 04:02:00,0.74245,0.74245,0.74235,0.74235,32000000.0
2007-09-26 04:03:00,0.74235,0.74235,0.7421,0.74215,175299995.0
2007-09-26 04:04:00,0.74215,0.7422,0.74205,0.7421,236999999.0
2007-09-26 04:05:00,0.74215,0.74215,0.74215,0.74215,1500000.0
2007-09-26 04:06:00,0.74215,0.74215,0.7421,0.7421,27300000.0
2007-09-26 04:07:00,0.7421,0.74215,0.7421,0.74215,24000000.0
2007-09-26 04:08:00,0.74184,0.74193,0.7417,0.74193,31200000.0
2007-09-26 04:09:00,0.74215,0.74215,0.74205,0.7421,136500000.0
2007-09-26 04:10:00,0.7421,0.7421,0.7421,0.7421,12000000.0
2007-09-26 04:11:00,0.7421,0.74215,0.7421,0.74215,86300000.0
2007-09-26 04:12:00,0.74215,0.74215,0.7421,0.74215,40500000.0
2007-09-26 04:13:00,0.74215,0.7422,0.74205,0.74205,17600000.0
2007-09-26 04:14:00,0.7421,0.7421,0.742,0.742,135400004.0
2007-09-26 04:15:00,0.742,0.7421,0.742,0.74205,143000005.0
2007-09-26 04:16:00,0.7421,0.7421,0.7421,0.7421,4800000.0
2007-09-26 04:17:00,0.7421,0.7421,0.7421,0.7421,15200000.0
2007-09-26 04:18:00,0.7421,0.7423,0.7421,0.7421,322300001.0
2007-09-26 04:19:00,0.7421,0.7421,0.742,0.742,131999996.0
2007-09-26 04:20:00,0.742,0.742,0.74195,0.742,17100000.0
2007-09-26 04:21:00,0.7419,0.742,0.7419,0.742,316700001.0
2007-09-26 04:22:00,0.742,0.742,0.7419,0.7419,40000000.0
2007-09-26 04:23:00,0.7419,0.742,0.7419,0.7419,246900002.0
2007-09-26 04:24:00,0.74185,0.742,0.74185,0.742,49900000.0
2007-09-26 04:25:00,0.742,0.742,0.7419,0.7419,48800000.0
2007-09-26 04:26:00,0.7419,0.7419,0.7419,0.7419,1800000.0
2007-09-26 04:27:00,0.7419,0.742,0.7419,0.7419,73400001.0
2007-09-26 04:28:00,0.7419,0.7419,0.7419,0.7419,32000000.0
2007-09-26 04:29:00,0.7419,0.7419,0.7419,0.7419,5600000.0
2007-09-26 04:30:00,0.74172,0.74195,0.74148,0.74192,143400000.0
2007-09-26 04:31:00,0.7418,0.74197,0.74153,0.74173,371500000.0
2007-09-26 04:32:00,0.7419,0.7419,0.7419,0.7419,15200000.0
2007-09-26 04:33:00,0.74133,0.74138,0.74127,0.74133,85000000.0
2007-09-26 04:34:00,0.7419,0.742,0.7419,0.742,58899999.0
2007-09-26 04:35:00,0.742,0.742,0.7419,0.7419,77300000.0
2007-09-26 04:36:00,0.74185,0.7419,0.74185,0.7419,96100000.0
2007-09-26 04:37:00,0.7419,0.7419,0.74185,0.74185,109000000.0
2007-09-26 04:38:00,0.7419,0.7419,0.7419,0.7419,107500000.0
2007-09-26 04:39:00,0.7419,0.7421,0.7419,0.7421,70499999.0
2007-09-26 04:40:00,0.7421,0.7421,0.74195,0.74195,21500000.0
2007-09-26 04:41:00,0.74177,0.74178,0.74152,0.74159,56500000.0
2007-09-26 04:42:00,0.742,0.742,0.74195,0.742,13400000.0
2007-09-26 04:43:00,0.742,0.742,0.74195,0.74195,3700000.0
2007-09-26 04:44:00,0.742,0.7421,0.742,0.7421,86599999.0
2007-09-26 04:45:00,0.7421,0.7421,0.7421,0.7421,3200000.0
2007-09-26 04:46:00,0.7416,0.74191,0.74155,0.74182,255800004.0
2007-09-26 04:47:00,0.7421,0.74215,0.7421,0.7421,69299997.0
2007-09-26 04:48:00,0.74205,0.74205,0.742,0.742,14500000.0
2007-09-26 04:49:00,0.742,0.742,0.74195,0.742,34400000.0
2007-09-26 04:50:00,0.74171,0.74211,0.74171,0.742,182600000.0
2007-09-26 04:51:00,0.742,0.74205,0.742,0.742,73800000.0
2007-09-26 04:52:00,0.7414,0.74168,0.74136,0.7415,102200000.0
2007-09-26 04:53:00,0.74205,0.74225,0.742,0.74215,102100000.0
2007-09-26 04:54:00,0.742,0.7422,0.74183,0.74193,235199999.0
2007-09-26 04:55:00,0.7419,0.74196,0.74171,0.74196,253800000.0
2007-09-26 04:56:00,0.7422,0.7423,0.7422,0.7423,39100001.0
2007-09-26 04:57:00,0.74185,0.74217,0.74185,0.74202,35400000.0
2007-09-26 04:58:00,0.7423,0.7423,0.7422,0.7422,11400000.0
2007-09-26 04:59:00,0.7422,0.74225,0.7422,0.74225,57299998.0
2007-09-26 05:00:00,0.7423,0.7423,0.74225,0.74225,6900000.0
2007-09-26 05:01:00,0.74192,0.74216,0.74184,0.74216,109500000.0
2007-09-26 05:02:00,0.7423,0.7423,0.742,0.74205,92500000.0
2007-09-26 05:03:00,0.74205,0.74205,0.742,0.742,108100000.0
2007-09-26 05:04:00,0.742,0.74225,0.7418,0.74225,492399999.0
2007-09-26 05:05:00,0.74225,0.74235,0.74215,0.74215,49900000.0
2007-09-26 05:06:00,0.7422,0.74225,0.742,0.742,118100000.0
2007-09-26 05:07:00,0.742,0.7422,0.74195,0.7421,138300003.0
2007-09-26 05:08:00,0.74215,0.74215,0.74215,0.74215,500000.0
2007-09-26 05:09:00,0.74215,0.74215,0.74215,0.74215,2000000.0
2007-09-26 05:10:00,0.7421,0.7421,0.7421,0.7421,35000000.0
2007-09-26 05:11:00,0.7421,0.74215,0.74205,0.74215,161099998.0
2007-09-26 05:12:00,0.7421,0.7421,0.7421,0.7421,12500000.0
2007-09-26 05:13:00,0.74172,0.74206,0.74158,0.74163,669700000.0
2007-09-26 05:14:00,0.74215,0.74215,0.7421,0.7421,14600000.0
2007-09-26 05:15:00,0.7421,0.7421,0.74195,0.74195,13200000.0
2007-09-26 05:16:00,0.74195,0.74215,0.74195,0.74215,319300000.0
2007-09-26 05:17:00,0.74215,0.74225,0.74215,0.7422,28299999.0
2007-09-26 05:18:00,0.7422,0.74225,0.7422,0.74225,19299999.0
2007-09-26 05:19:00,0.74225,0.7423,0.74225,0.7423,24200000.0
2007-09-26 05:20:00,0.7423,0.7423,0.7423,0.7423,8500000.0
2007-09-26 05:21:00,0.7423,0.7424,0.7423,0.7424,83999999.0
2007-09-26 05:22:00,0.7424,0.7424,0.7424,0.7424,6400000.0
2007-09-26 05:23:00,0.74235,0.74235,0.7423,0.7423,119600001.0
2007-09-26 05:24:00,0.7423,0.7429,0.7423,0.74275,126900001.0
2007-09-26 05:25:00,0.74275,0.7428,0.7425,0.74275,225999998.0
2007-09-26 05:26:00,0.74275,0.74275,0.7424,0.7425,97899999.0
2007-09-26 05:27:00,0.7425,0.7425,0.7425,0.7425,3200000.0
2007-09-26 05:28:00,0.7425,0.7425,0.74245,0.7425,7100000.0
2007-09-26 05:29:00,0.7425,0.7425,0.7425,0.7425,2600000.0
2007-09-26 05:30:00,0.7425,0.7425,0.74245,0.74245,4300000.0
2007-09-26 05:31:00,0.7425,0.7425,0.74245,0.7425,162600000.0
2007-09-26 05:32:00,0.74245,0.7425,0.74245,0.7425,109100000.0
2007-09-26 05:33:00,0.7425,0.7425,0.7425,0.7425,118400000.0
2007-09-26 05:34:00,0.7425,0.7425,0.7425,0.7425,102500000.0
2007-09-26 05:35:00,0.7425,0.7425,0.7425,0.7425,97300000.0
2007-09-26 05:36:00,0.7425,0.7425,0.74245,0.74245,64400000.0
2007-09-26 05:37:00,0.74245,0.74245,0.74245,0.74245,1000000.0
2007-09-26 05:38:00,0.74245,0.74245,0.74245,0.74245,500000.0
2007-09-26 05:39:00,0.74245,0.74245,0.74245,0.74245,500000.0
2007-09-26 05:40:00,0.74202,0.74247,0.74202,0.74236,203200001.0
2007-09-26 05:41:00,0.74245,0.74245,0.7423,0.7423,92600002.0
2007-09-26 05:42:00,0.7423,0.7423,0.7422,0.74225,139300000.0
2007-09-26 05:43:00,0.74225,0.7423,0.74215,0.74215,303799998.0
2007-09-26 05:44:00,0.7422,0.7423,0.74205,0.74205,106300001.0
2007-09-26 05:45:00,0.7421,0.7421,0.7421,0.7421,112800000.0
2007-09-26 05:46:00,0.7421,0.7422,0.7421,0.74215,141100000.0
2007-09-26 05:47:00,0.74215,0.7422,0.7421,0.7422,122500000.0
2007-09-26 05:48:00,0.7422,0.7422,0.7421,0.7421,42100000.0
2007-09-26 05:49:00,0.7421,0.7421,0.7421,0.7421,41100000.0
2007-09-26 05:50:00,0.7421,0.7422,0.74205,0.7422,529999999.0
2007-09-26 05:51:00,0.7422,0.7422,0.7421,0.74215,188800000.0
2007-09-26 05:52:00,0.74215,0.74215,0.74215,0.74215,500000.0
2007-09-26 05:53:00,0.74181,0.74188,0.74172,0.74185,120100000.0
2007-09-26 05:54:00,0.74215,0.74215,0.74215,0.74215,500000.0
2007-09-26 05:55:00,0.74215,0.74215,0.74205,0.74215,99200000.0
2007-09-26 05:56:00,0.74215,0.74215,0.74215,0.74215,1000000.0
2007-09-26 05:57:00,0.7422,0.7422,0.7421,0.7421,179800001.0
2007-09-26 05:58:00,0.74205,0.7423,0.74205,0.7421,153800002.0
2007-09-26 05:59:00,0.7421,0.74215,0.7421,0.74215,27900000.0
2007-09-26 06:00:00,0.74215,0.74215,0.74215,0.74215,500000.0
2007-09-26 06:01:00,0.74215,0.7423,0.7421,0.74215,82000002.0
2007-09-26 06:02:00,0.74215,0.74215,0.74215,0.74215,2000000.0
2007-09-26 06:03:00,0.74215,0.74215,0.7421,0.7421,15000000.0
2007-09-26 06:04:00,0.74215,0.74215,0.74215,0.74215,2500000.0
2007-09-26 06:05:00,0.74215,0.74225,0.74215,0.74225,4400000.0
2007-09-26 06:06:00,0.7422,0.7422,0.74215,0.74215,8200000.0
2007-09-26 06:07:00,0.74215,0.7422,0.7421,0.7422,23500000.0
2007-09-26 06:08:00,0.7422,0.74245,0.7422,0.74225,280500000.0
2007-09-26 06:09:00,0.74225,0.7423,0.74215,0.7423,148400000.0
2007-09-26 06:10:00,0.7423,0.74245,0.7423,0.7424,40700000.0
2007-09-26 06:11:00,0.7424,0.7424,0.7424,0.7424,22400000.0
2007-09-26 06:12:00,0.7424,0.7425,0.7424,0.7424,48500000.0
2007-09-26 06:13:00,0.7424,0.743,0.7424,0.7428,332300001.0
2007-09-26 06:14:00,0.74275,0.743,0.74275,0.743,420400006.0
2007-09-26 06:15:00,0.743,0.743,0.74265,0.74265,229399996.0
2007-09-26 06:16:00,0.74265,0.74275,0.74265,0.74275,42100000.0
2007-09-26 06:17:00,0.7428,0.74285,0.7422,0.7424,229399999.0
2007-09-26 06:18:00,0.74245,0.7428,0.74235,0.7426,224300000.0
2007-09-26 06:19:00,0.7426,0.74305,0.7426,0.74295,342699993.0
2007-09-26 06:20:00,0.74295,0.7432,0.74295,0.74315,21900000.0
2007-09-26 06:21:00,0.74315,0.7432,0.7422,0.74275,250599996.0
2007-09-26 06:22:00,0.7428,0.74305,0.7428,0.743,454500000.0
2007-09-26 06:23:00,0.74305,0.74305,0.7428,0.7429,88399999.0
2007-09-26 06:24:00,0.74285,0.74315,0.7428,0.74295,297900000.0
2007-09-26 06:25:00,0.7429,0.7431,0.7429,0.743,254399999.0
2007-09-26 06:26:00,0.743,0.74315,0.743,0.743,130400000.0
2007-09-26 06:27:00,0.743,0.7431,0.743,0.7431,159800000.0
2007-09-26 06:28:00,0.7431,0.7431,0.74305,0.7431,18300000.0
2007-09-26 06:29:00,0.74305,0.7431,0.74295,0.743,140299999.0
2007-09-26 06:30:00,0.74305,0.74305,0.74285,0.74305,67600000.0
2007-09-26 06:31:00,0.74305,0.74305,0.74305,0.74305,1000000.0
2007-09-26 06:32:00,0.74305,0.74305,0.74305,0.74305,1500000.0
2007-09-26 06:33:00,0.74305,0.7431,0.74285,0.74305,82899998.0
2007-09-26 06:34:00,0.74305,0.7431,0.7429,0.74295,39800000.0
2007-09-26 06:35:00,0.7429,0.7429,0.7427,0.7429,74700000.0
2007-09-26 06:36:00,0.7429,0.7431,0.7429,0.7431,257999999.0
2007-09-26 06:37:00,0.74305,0.7431,0.74305,0.7431,15500000.0
2007-09-26 06:38:00,0.7431,0.74315,0.7431,0.74315,40500000.0
2007-09-26 06:39:00,0.74315,0.7432,0.74315,0.7432,26900000.0
2007-09-26 06:40:00,0.7432,0.7432,0.74315,0.7432,26600000.0
2007-09-26 06:41:00,0.7432,0.7432,0.7432,0.7432,15600000.0
2007-09-26 06:42:00,0.7432,0.7432,0.74315,0.74315,19600000.0
2007-09-26 06:43:00,0.7432,0.7432,0.7432,0.7432,11800000.0
2007-09-26 06:44:00,0.7432,0.7432,0.7432,0.7432,10200000.0
2007-09-26 06:45:00,0.7432,0.7432,0.7432,0.7432,5100000.0
2007-09-26 06:46:00,0.7432,0.7432,0.74315,0.74315,16600000.0
2007-09-26 06:47:00,0.74315,0.74315,0.743,0.7431,31400000.0
2007-09-26 06:48:00,0.7431,0.7431,0.74285,0.74295,11500000.0
2007-09-26 06:49:00,0.74295,0.74295,0.7427,0.74275,38000000.0
2007-09-26 06:50:00,0.74275,0.7428,0.74275,0.74275,13900000.0
2007-09-26 06:51:00,0.7428,0.7428,0.7428,0.7428,2400000.0
2007-09-26 06:52:00,0.7428,0.74285,0.7428,0.74285,41100000.0
2007-09-26 06:53:00,0.74285,0.74285,0.7428,0.7428,14700000.0
2007-09-26 06:54:00,0.7428,0.7428,0.7428,0.7428,3100000.0
2007-09-26 06:55:00,0.7428,0.7428,0.74275,0.7428,2800000.0
2007-09-26 06:56:00,0.7428,0.74285,0.74275,0.74285,32800000.0
2007-09-26 06:57:00,0.74285,0.74285,0.74285,0.74285,1000000.0
2007-09-26 06:58:00,0.74285,0.74285,0.74285,0.74285,2500000.0
2007-09-26 06:59:00,0.74285,0.74285,0.7427,0.7427,115400000.0
2007-09-26 07:00:00,0.74228,0.74245,0.74209,0.74226,324300000.0
2007-09-26 07:01:00,0.7427,0.7427,0.74265,0.74265,90300000.0
2007-09-26 07:02:00,0.74275,0.74275,0.7427,0.74275,109200000.0
2007-09-26 07:03:00,0.74275,0.74275,0.7424,0.74255,303399996.0
2007-09-26 07:04:00,0.7426,0.74285,0.7426,0.74285,206699999.0
2007-09-26 07:05:00,0.7429,0.743,0.7428,0.7429,101200000.0
2007-09-26 07:06:00,0.7429,0.7429,0.74275,0.74275,46600000.0
2007-09-26 07:07:00,0.74275,0.7428,0.74275,0.7428,29000000.0
2007-09-26 07:08:00,0.7428,0.7428,0.7428,0.7428,25700000.0
2007-09-26 07:09:00,0.7428,0.7428,0.74255,0.74255,61599999.0
2007-09-26 07:10:00,0.7426,0.74275,0.7426,0.74275,96700000.0
2007-09-26 07:11:00,0.7423,0.74267,0.74221,0.74239,397899999.0
2007-09-26 07:12:00,0.74225,0.74249,0.74203,0.74242,211799999.0
2007-09-26 07:13:00,0.74275,0.7428,0.74265,0.74265,45900000.0
2007-09-26 07:14:00,0.7427,0.7427,0.7427,0.7427,32400000.0
2007-09-26 07:15:00,0.7427,0.7428,0.7427,0.7427,200300000.0
2007-09-26 07:16:00,0.7427,0.74285,0.7426,0.7426,216199995.0
2007-09-26 07:17:00,0.7427,0.7428,0.74265,0.7428,216100000.0
2007-09-26 07:18:00,0.74275,0.74295,0.7427,0.74275,168900000.0
2007-09-26 07:19:00,0.7427,0.74285,0.7426,0.7428,103699998.0
2007-09-26 07:20:00,0.7428,0.74295,0.7428,0.74285,83499999.0
2007-09-26 07:21:00,0.7428,0.74295,0.7426,0.74285,63800000.0
2007-09-26 07:22:00,0.74285,0.74295,0.7428,0.74285,103600000.0
2007-09-26 07:23:00,0.74246,0.74264,0.74236,0.74236,91700001.0
2007-09-26 07:24:00,0.74285,0.74285,0.7427,0.74285,13400000.0
2007-09-26 07:25:00,0.74285,0.74305,0.74285,0.74305,144600000.0
2007-09-26 07:26:00,0.743,0.74305,0.7428,0.74285,17000000.0
2007-09-26 07:27:00,0.74285,0.74285,0.7425,0.7426,139999999.0
2007-09-26 07:28:00,0.74265,0.7427,0.74265,0.74265,3800000.0
2007-09-26 07:29:00,0.74265,0.7427,0.7426,0.7427,44500000.0
2007-09-26 07:30:00,0.7427,0.7427,0.74265,0.7427,80600000.0
2007-09-26 07:31:00,0.7427,0.7427,0.7427,0.7427,92000000.0
2007-09-26 07:32:00,0.7427,0.7427,0.74265,0.7427,62600000.0
2007-09-26 07:33:00,0.7427,0.7427,0.7427,0.7427,93900000.0
2007-09-26 07:34:00,0.7427,0.7427,0.7426,0.7427,111900001.0
2007-09-26 07:35:00,0.7427,0.7427,0.7427,0.7427,73600000.0
2007-09-26 07:36:00,0.7427,0.7427,0.74265,0.74265,81700000.0
2007-09-26 07:37:00,0.74265,0.7427,0.74265,0.7427,180899997.0
2007-09-26 07:38:00,0.74265,0.7427,0.7425,0.7427,320199998.0
2007-09-26 07:39:00,0.7427,0.7427,0.7426,0.74265,19200000.0
2007-09-26 07:40:00,0.74265,0.7428,0.74265,0.74265,135600000.0
2007-09-26 07:41:00,0.74265,0.743,0.74265,0.743,148300000.0
2007-09-26 07:42:00,0.743,0.7433,0.743,0.7433,305000000.0
2007-09-26 07:43:00,0.7433,0.74345,0.7432,0.7433,139100002.0
2007-09-26 07:44:00,0.74335,0.74335,0.74305,0.7431,259800003.0
2007-09-26 07:45:00,0.7431,0.74315,0.7431,0.7431,26800000.0
2007-09-26 07:46:00,0.7431,0.7431,0.74305,0.74305,1800000.0
2007-09-26 07:47:00,0.74305,0.74305,0.74265,0.7427,131500000.0
2007-09-26 07:48:00,0.74265,0.74265,0.74265,0.74265,19100000.0
2007-09-26 07:49:00,0.7427,0.7428,0.7427,0.7428,43800001.0
2007-09-26 07:50:00,0.74275,0.74275,0.7426,0.7426,149500000.0
2007-09-26 07:51:00,0.7426,0.7426,0.74255,0.7426,112500000.0
2007-09-26 07:52:00,0.7426,0.7427,0.7426,0.7427,84900000.0
2007-09-26 07:53:00,0.74265,0.7427,0.7426,0.7426,28099999.0
2007-09-26 07:54:00,0.7426,0.7426,0.7426,0.7426,64599998.0
2007-09-26 07:55:00,0.7426,0.7426,0.74255,0.74255,15900000.0
2007-09-26 07:56:00,0.74255,0.7426,0.74255,0.7426,77000000.0
2007-09-26 07:57:00,0.74265,0.74265,0.7426,0.74265,71000000.0
2007-09-26 07:58:00,0.7427,0.74275,0.7427,0.7427,44000000.0
2007-09-26 07:59:00,0.74265,0.7427,0.74265,0.7427,15800000.0
2007-09-26 08:00:00,0.7427,0.7429,0.7427,0.74275,82699999.0
2007-09-26 08:01:00,0.74275,0.7428,0.74275,0.7428,20500000.0
2007-09-26 08:02:00,0.7428,0.7428,0.7428,0.7428,16000000.0
2007-09-26 08:03:00,0.7428,0.7428,0.7427,0.7427,64700000.0
2007-09-26 08:04:00,0.7427,0.7427,0.74265,0.7427,55700000.0
2007-09-26 08:05:00,0.7427,0.7427,0.74265,0.7427,36200000.0
2007-09-26 08:06:00,0.7427,0.7427,0.7427,0.7427,24000000.0
2007-09-26 08:07:00,0.7427,0.7427,0.7427,0.7427,32800000.0
2007-09-26 08:08:00,0.74232,0.74259,0.74232,0.74249,16100000.0
2007-09-26 08:09:00,0.7428,0.7428,0.7428,0.7428,48800000.0
2007-09-26 08:10:00,0.7428,0.7428,0.74275,0.74275,23800000.0
2007-09-26 08:11:00,0.74275,0.7428,0.7427,0.7427,93599999.0
2007-09-26 08:12:00,0.74275,0.7428,0.74275,0.74275,14800000.0
2007-09-26 08:13:00,0.7428,0.7428,0.74265,0.7428,49100000.0
2007-09-26 08:14:00,0.7428,0.7428,0.7427,0.7427,41300000.0
2007-09-26 08:15:00,0.7427,0.7427,0.74265,0.74265,10800000.0
2007-09-26 08:16:00,0.74265,0.7427,0.7426,0.7427,34900000.0
2007-09-26 08:17:00,0.7427,0.7427,0.7427,0.7427,13000000.0
2007-09-26 08:18:00,0.7427,0.7427,0.74265,0.7427,7300000.0
2007-09-26 08:19:00,0.74265,0.74265,0.74265,0.74265,1000000.0
2007-09-26 08:20:00,0.74265,0.7427,0.74255,0.7427,128700000.0
2007-09-26 08:21:00,0.7427,0.7427,0.7426,0.7426,32200000.0
2007-09-26 08:22:00,0.7426,0.7426,0.7426,0.7426,10600000.0
2007-09-26 08:23:00,0.7426,0.7426,0.7425,0.7426,47200001.0
2007-09-26 08:24:00,0.7426,0.7426,0.7423,0.74255,132200002.0
2007-09-26 08:25:00,0.74255,0.74265,0.7425,0.7425,46900001.0
2007-09-26 08:26:00,0.7425,0.7426,0.7425,0.7425,85800001.0
2007-09-26 08:27:00,0.7425,0.74265,0.7425,0.7426,221799999.0
2007-09-26 08:28:00,0.7427,0.7429,0.74265,0.7429,261300000.0
2007-09-26 08:29:00,0.7429,0.7432,0.7429,0.74305,409900003.0
2007-09-26 08:30:00,0.74305,0.7431,0.74305,0.7431,20500000.0
2007-09-26 08:31:00,0.7431,0.7432,0.7431,0.7431,54000000.0
2007-09-26 08:32:00,0.7431,0.7432,0.7431,0.7431,148200000.0
2007-09-26 08:33:00,0.7431,0.7431,0.7426,0.7426,65700000.0
2007-09-26 08:34:00,0.7426,0.74295,0.7426,0.74295,106199998.0
2007-09-26 08:35:00,0.74295,0.7432,0.74285,0.74295,426599998.0
2007-09-26 08:36:00,0.743,0.743,0.7429,0.7429,35400000.0
2007-09-26 08:37:00,0.7429,0.7432,0.7427,0.7427,280599997.0
2007-09-26 08:38:00,0.7427,0.7427,0.7424,0.7425,189699996.0
2007-09-26 08:39:00,0.74255,0.74255,0.7425,0.74255,71499999.0
2007-09-26 08:40:00,0.74206,0.74258,0.74206,0.74237,471999998.0
2007-09-26 08:41:00,0.7425,0.74255,0.7423,0.74245,85199997.0
2007-09-26 08:42:00,0.7425,0.74255,0.7425,0.74255,5000000.0
2007-09-26 08:43:00,0.74255,0.74255,0.7424,0.74245,39699999.0
2007-09-26 08:44:00,0.7425,0.74255,0.74245,0.74255,38900000.0
2007-09-26 08:45:00,0.74255,0.74255,0.7425,0.7425,19799999.0
2007-09-26 08:46:00,0.74255,0.74255,0.74255,0.74255,1500000.0
2007-09-26 08:47:00,0.7426,0.74265,0.74255,0.74255,35800000.0
2007-09-26 08:48:00,0.74255,0.74255,0.7425,0.74255,56400000.0
2007-09-26 08:49:00,0.7426,0.7428,0.7424,0.7425,310299998.0
2007-09-26 08:50:00,0.7426,0.7426,0.74255,0.7426,51700000.0
2007-09-26 08:51:00,0.7426,0.7426,0.7424,0.7424,291299999.0
2007-09-26 08:52:00,0.7424,0.7424,0.74225,0.7423,235900000.0
2007-09-26 08:53:00,0.7423,0.7423,0.7423,0.7423,220000002.0
2007-09-26 08:54:00,0.74225,0.7423,0.74215,0.74215,88300000.0
2007-09-26 08:55:00,0.7423,0.7423,0.74225,0.7423,13900000.0
2007-09-26 08:56:00,0.74225,0.74225,0.7421,0.7421,160999993.0
2007-09-26 08:57:00,0.7421,0.74215,0.74205,0.74215,57899999.0
2007-09-26 08:58:00,0.7421,0.74215,0.74165,0.74175,361199999.0
2007-09-26 08:59:00,0.7418,0.7419,0.7418,0.74185,179799996.0
2007-09-26 09:00:00,0.7419,0.74215,0.7419,0.74205,321999994.0
2007-09-26 09:01:00,0.74205,0.74215,0.742,0.742,206799999.0
2007-09-26 09:02:00,0.74195,0.742,0.74195,0.742,211200000.0
2007-09-26 09:03:00,0.742,0.7421,0.7419,0.742,478799999.0
2007-09-26 09:04:00,0.742,0.742,0.74195,0.742,66500000.0
2007-09-26 09:05:00,0.742,0.742,0.742,0.742,46200000.0
2007-09-26 09:06:00,0.742,0.742,0.7416,0.7416,713899998.0
2007-09-26 09:07:00,0.7416,0.7417,0.7414,0.7414,426300000.0
2007-09-26 09:08:00,0.7414,0.7416,0.7414,0.7415,302800000.0
2007-09-26 09:09:00,0.7415,0.742,0.7415,0.742,661800008.0
2007-09-26 09:10:00,0.742,0.742,0.74185,0.7419,549299998.0
2007-09-26 09:11:00,0.7419,0.7419,0.74175,0.7419,353300001.0
2007-09-26 09:12:00,0.7419,0.7419,0.7415,0.7415,159500000.0
2007-09-26 09:13:00,0.7415,0.7416,0.7415,0.7416,26400000.0
2007-09-26 09:14:00,0.7416,0.7416,0.7415,0.7416,72400000.0
2007-09-26 09:15:00,0.74155,0.7416,0.74155,0.7416,31100000.0
2007-09-26 09:16:00,0.7416,0.7416,0.7416,0.7416,60800000.0
2007-09-26 09:17:00,0.7416,0.7416,0.7413,0.7414,643500001.0
2007-09-26 09:18:00,0.7414,0.7415,0.7414,0.7414,279700003.0
2007-09-26 09:19:00,0.7414,0.7414,0.74095,0.741,444000001.0
2007-09-26 09:20:00,0.74095,0.741,0.7406,0.7407,705299998.0
2007-09-26 09:21:00,0.74065,0.7408,0.74055,0.7407,823300003.0
2007-09-26 09:22:00,0.7407,0.74105,0.7407,0.74105,1111299989.0
2007-09-26 09:23:00,0.74105,0.7413,0.741,0.7413,906999989.0
2007-09-26 09:24:00,0.7413,0.7415,0.7412,0.74135,341699995.0
2007-09-26 09:25:00,0.74125,0.7417,0.74125,0.7417,605900002.0
2007-09-26 09:26:00,0.74165,0.7417,0.7414,0.74145,420200000.0
2007-09-26 09:27:00,0.7415,0.7417,0.7414,0.74155,433800000.0
2007-09-26 09:28:00,0.7416,0.7416,0.74125,0.74125,579099992.0
2007-09-26 09:29:00,0.7413,0.7414,0.7411,0.7412,667099998.0
2007-09-26 09:30:00,0.7412,0.7412,0.74105,0.74105,324000000.0
2007-09-26 09:31:00,0.7411,0.74115,0.74075,0.74075,341800000.0
2007-09-26 09:32:00,0.7408,0.7408,0.74075,0.74075,85800001.0
2007-09-26 09:33:00,0.7408,0.7408,0.7406,0.7407,739999999.0
2007-09-26 09:34:00,0.7407,0.74085,0.74055,0.7407,593899996.0
2007-09-26 09:35:00,0.7407,0.7407,0.7406,0.7407,130099998.0
2007-09-26 09:36:00,0.7407,0.7407,0.7407,0.7407,39800000.0
2007-09-26 09:37:00,0.7407,0.7407,0.74065,0.7407,134100005.0
2007-09-26 09:38:00,0.7407,0.7408,0.7407,0.7408,78900001.0
2007-09-26 09:39:00,0.7408,0.74105,0.74075,0.741,370899998.0
2007-09-26 09:40:00,0.7411,0.7412,0.7411,0.7411,340599997.0
2007-09-26 09:41:00,0.7411,0.7411,0.741,0.7411,409399994.0
2007-09-26 09:42:00,0.7411,0.7412,0.74105,0.7412,223900000.0
2007-09-26 09:43:00,0.7412,0.7414,0.74115,0.7412,428299998.0
2007-09-26 09:44:00,0.74125,0.7413,0.74125,0.7413,95200000.0
2007-09-26 09:45:00,0.7413,0.7414,0.7413,0.74135,1087599996.0
2007-09-26 09:46:00,0.74135,0.7414,0.7413,0.74135,164799999.0
2007-09-26 09:47:00,0.74135,0.7414,0.7413,0.7413,285499999.0
2007-09-26 09:48:00,0.7413,0.7413,0.74115,0.7413,163300003.0
2007-09-26 09:49:00,0.7413,0.7413,0.7413,0.7413,8000000.0
2007-09-26 09:50:00,0.7413,0.7414,0.74105,0.7412,477299998.0
2007-09-26 09:51:00,0.74115,0.74115,0.74095,0.741,145699999.0
2007-09-26 09:52:00,0.741,0.741,0.741,0.741,53600000.0
2007-09-26 09:53:00,0.741,0.741,0.741,0.741,49600000.0
2007-09-26 09:54:00,0.741,0.741,0.7409,0.7409,73200000.0
2007-09-26 09:55:00,0.7409,0.7409,0.7408,0.7409,317300002.0
2007-09-26 09:56:00,0.7409,0.7411,0.74085,0.7409,256499994.0
2007-09-26 09:57:00,0.7409,0.7409,0.74085,0.74085,64800000.0
2007-09-26 09:58:00,0.7409,0.7409,0.7409,0.7409,71200000.0
2007-09-26 09:59:00,0.7409,0.7409,0.7405,0.7405,272100000.0
2007-09-26 10:00:00,0.7405,0.7406,0.74045,0.74055,193500001.0
2007-09-26 10:01:00,0.74055,0.74065,0.74035,0.7405,726199992.0
2007-09-26 10:02:00,0.7406,0.7408,0.7406,0.7408,282099996.0
2007-09-26 10:03:00,0.7408,0.7409,0.7408,0.7409,134500001.0
2007-09-26 10:04:00,0.74085,0.741,0.74085,0.741,344299997.0
2007-09-26 10:05:00,0.741,0.741,0.7409,0.74095,335499997.0
2007-09-26 10:06:00,0.74095,0.741,0.7409,0.741,169200004.0
2007-09-26 10:07:00,0.741,0.741,0.7408,0.74095,383200001.0
2007-09-26 10:08:00,0.74095,0.74095,0.74085,0.7409,95700000.0
2007-09-26 10:09:00,0.7409,0.7409,0.74085,0.74085,51600000.0
2007-09-26 10:10:00,0.74085,0.7409,0.74085,0.7409,22400000.0
2007-09-26 10:11:00,0.7409,0.7409,0.7409,0.7409,25000000.0
2007-09-26 10:12:00,0.7409,0.74095,0.74085,0.7409,287499999.0
2007-09-26 10:13:00,0.7409,0.7409,0.74085,0.74085,132399996.0
2007-09-26 10:14:00,0.7409,0.7409,0.74075,0.74085,466199997.0
2007-09-26 10:15:00,0.7409,0.7409,0.74085,0.7409,483299997.0
2007-09-26 10:16:00,0.7409,0.7409,0.74085,0.74085,50200001.0
2007-09-26 10:17:00,0.7409,0.741,0.7409,0.74095,205200001.0
2007-09-26 10:18:00,0.741,0.741,0.74095,0.741,176100000.0
2007-09-26 10:19:00,0.74095,0.741,0.74095,0.741,220300004.0
2007-09-26 10:20:00,0.74082,0.74119,0.74064,0.74074,77300000.0
2007-09-26 10:21:00,0.741,0.741,0.741,0.741,29600000.0
2007-09-26 10:22:00,0.741,0.7412,0.741,0.74115,314300000.0
2007-09-26 10:23:00,0.74115,0.74115,0.7411,0.74115,177099999.0
2007-09-26 10:24:00,0.74115,0.74115,0.74105,0.7411,358899998.0
2007-09-26 10:25:00,0.7411,0.7411,0.7409,0.7409,227200000.0
2007-09-26 10:26:00,0.7409,0.741,0.74085,0.74095,217000000.0
2007-09-26 10:27:00,0.74095,0.741,0.7407,0.74085,117599998.0
2007-09-26 10:28:00,0.74085,0.741,0.74075,0.74075,96099999.0
2007-09-26 10:29:00,0.74065,0.7407,0.7406,0.7407,160600007.0
2007-09-26 10:30:00,0.7407,0.74075,0.7406,0.7406,316900003.0
2007-09-26 10:31:00,0.74055,0.74085,0.74045,0.74065,505399999.0
2007-09-26 10:32:00,0.74065,0.74085,0.7405,0.74055,263900003.0
2007-09-26 10:33:00,0.74055,0.74075,0.74045,0.7405,606799998.0
2007-09-26 10:34:00,0.7405,0.7405,0.74045,0.7405,162100000.0
2007-09-26 10:35:00,0.7405,0.7406,0.74045,0.74055,206299999.0
2007-09-26 10:36:00,0.7406,0.7409,0.7406,0.7408,602289506.0
2007-09-26 10:37:00,0.74085,0.74085,0.7406,0.7408,77594760.0
2007-09-26 10:38:00,0.74075,0.74075,0.74065,0.7407,77800000.0
2007-09-26 10:39:00,0.74065,0.74065,0.74055,0.74065,94000000.0
2007-09-26 10:40:00,0.74065,0.74085,0.74055,0.74075,686800003.0
2007-09-26 10:41:00,0.7407,0.74095,0.7407,0.7409,537099998.0
2007-09-26 10:42:00,0.7409,0.741,0.7408,0.741,396599998.0
2007-09-26 10:43:00,0.741,0.741,0.7408,0.74095,140100001.0
2007-09-26 10:44:00,0.74095,0.7412,0.74095,0.7412,345299999.0
2007-09-26 10:45:00,0.7411,0.7413,0.7411,0.7412,312500000.0
2007-09-26 10:46:00,0.74125,0.7413,0.7412,0.7412,283200000.0
2007-09-26 10:47:00,0.7412,0.74125,0.74115,0.74115,173400001.0
2007-09-26 10:48:00,0.74115,0.7412,0.7411,0.74115,164099999.0
2007-09-26 10:49:00,0.74115,0.74115,0.7411,0.7411,368899998.0
2007-09-26 10:50:00,0.7411,0.7411,0.74095,0.7411,321200002.0
2007-09-26 10:51:00,0.7411,0.7411,0.74105,0.7411,32700000.0
2007-09-26 10:52:00,0.7411,0.7411,0.741,0.7411,90000000.0
2007-09-26 10:53:00,0.74105,0.7411,0.741,0.7411,184099999.0
2007-09-26 10:54:00,0.7411,0.7411,0.741,0.741,33099999.0
2007-09-26 10:55:00,0.741,0.7411,0.741,0.7411,123699997.0
2007-09-26 10:56:00,0.7411,0.7412,0.741,0.7412,207599998.0
2007-09-26 10:57:00,0.7412,0.7412,0.7411,0.74115,193499998.0
2007-09-26 10:58:00,0.7412,0.7414,0.7412,0.74135,281899997.0
2007-09-26 10:59:00,0.7414,0.7421,0.7414,0.7421,819099998.0
2007-09-26 11:00:00,0.7421,0.7421,0.7419,0.7419,176600000.0
2007-09-26 11:01:00,0.7419,0.7419,0.7417,0.74185,546100001.0
2007-09-26 11:02:00,0.74185,0.7421,0.7417,0.742,346999995.0
2007-09-26 11:03:00,0.742,0.742,0.74185,0.7419,19300000.0
2007-09-26 11:04:00,0.74185,0.7419,0.7414,0.7414,578999999.0
2007-09-26 11:05:00,0.7414,0.74155,0.7414,0.74155,51399998.0
2007-09-26 11:06:00,0.74155,0.74155,0.74135,0.7414,87400000.0
2007-09-26 11:07:00,0.74135,0.74135,0.7411,0.74135,424199997.0
2007-09-26 11:08:00,0.7414,0.7415,0.74125,0.7414,185800000.0
2007-09-26 11:09:00,0.7414,0.7414,0.7411,0.7412,551300000.0
2007-09-26 11:10:00,0.7412,0.7412,0.7406,0.7407,990099995.0
2007-09-26 11:11:00,0.7407,0.74075,0.7407,0.7407,118900000.0
2007-09-26 11:12:00,0.7407,0.7407,0.7406,0.74065,161600000.0
2007-09-26 11:13:00,0.7407,0.741,0.7405,0.74085,443399995.0
2007-09-26 11:14:00,0.7408,0.74085,0.74055,0.74085,639999997.0
2007-09-26 11:15:00,0.74085,0.74085,0.7406,0.74085,126599999.0
2007-09-26 11:16:00,0.74085,0.741,0.74085,0.741,75000000.0
2007-09-26 11:17:00,0.741,0.74145,0.74085,0.74135,632699998.0
2007-09-26 11:18:00,0.74135,0.74135,0.74125,0.74125,48300000.0
2007-09-26 11:19:00,0.74125,0.7413,0.74125,0.7413,12200000.0
2007-09-26 11:20:00,0.7413,0.74135,0.7412,0.74125,490999998.0
2007-09-26 11:21:00,0.74125,0.74125,0.74105,0.74105,417400001.0
2007-09-26 11:22:00,0.7411,0.7411,0.741,0.74105,66100000.0
2007-09-26 11:23:00,0.74105,0.7411,0.74095,0.7411,305499998.0
2007-09-26 11:24:00,0.7411,0.7411,0.74075,0.7409,433999996.0
2007-09-26 11:25:00,0.7409,0.741,0.74085,0.7409,171399998.0
2007-09-26 11:26:00,0.7409,0.741,0.7409,0.7409,170099999.0
2007-09-26 11:27:00,0.7409,0.741,0.7409,0.741,151499999.0
2007-09-26 11:28:00,0.741,0.7411,0.74085,0.74085,110700000.0
2007-09-26 11:29:00,0.74085,0.7409,0.74075,0.7408,399500005.0
2007-09-26 11:30:00,0.74075,0.7409,0.74075,0.7409,99500000.0
2007-09-26 11:31:00,0.74085,0.74095,0.74085,0.74095,159800001.0
2007-09-26 11:32:00,0.74095,0.7413,0.74095,0.7413,357299998.0
2007-09-26 11:33:00,0.74135,0.74135,0.74125,0.7413,161599996.0
2007-09-26 11:34:00,0.7413,0.7413,0.7413,0.7413,28800000.0
2007-09-26 11:35:00,0.7413,0.7413,0.7413,0.7413,17400000.0
2007-09-26 11:36:00,0.7413,0.7413,0.7412,0.7412,66800000.0
2007-09-26 11:37:00,0.7412,0.74135,0.74115,0.74135,297499997.0
2007-09-26 11:38:00,0.74135,0.74135,0.7413,0.7413,25900000.0
2007-09-26 11:39:00,0.7413,0.74135,0.7413,0.74135,29000001.0
2007-09-26 11:40:00,0.74135,0.74135,0.7413,0.74135,122500001.0
2007-09-26 11:41:00,0.74135,0.74135,0.7413,0.74135,98300000.0
2007-09-26 11:42:00,0.7414,0.7416,0.74125,0.7416,582799999.0
2007-09-26 11:43:00,0.7416,0.7418,0.74155,0.7418,230299999.0
2007-09-26 11:44:00,0.7418,0.742,0.7417,0.7418,232299999.0
2007-09-26 11:45:00,0.7418,0.7418,0.7418,0.7418,8700000.0
2007-09-26 11:46:00,0.74175,0.74185,0.7416,0.74185,79100000.0
2007-09-26 11:47:00,0.74185,0.74185,0.74175,0.74185,5300000.0
2007-09-26 11:48:00,0.74185,0.74185,0.7418,0.74185,10400000.0
2007-09-26 11:49:00,0.74185,0.74195,0.7418,0.7418,105999997.0
2007-09-26 11:50:00,0.7418,0.74185,0.7418,0.7418,3200000.0
2007-09-26 11:51:00,0.74185,0.74185,0.7416,0.7418,173599999.0
2007-09-26 11:52:00,0.7418,0.742,0.74165,0.7418,600700005.0
2007-09-26 11:53:00,0.7418,0.742,0.74175,0.7419,136500000.0
2007-09-26 11:54:00,0.7419,0.7419,0.7418,0.7419,9600000.0
2007-09-26 11:55:00,0.7419,0.7419,0.7418,0.7419,3200000.0
2007-09-26 11:56:00,0.7419,0.7421,0.7419,0.742,118200000.0
2007-09-26 11:57:00,0.742,0.742,0.74195,0.74195,34900000.0
2007-09-26 11:58:00,0.74195,0.742,0.7419,0.7419,47600000.0
2007-09-26 11:59:00,0.74185,0.742,0.74185,0.74195,22900000.0
2007-09-26 12:00:00,0.74195,0.742,0.74195,0.742,7600000.0
2007-09-26 12:01:00,0.74195,0.74195,0.74195,0.74195,3800000.0
2007-09-26 12:02:00,0.74195,0.74195,0.7418,0.74195,151399999.0
2007-09-26 12:03:00,0.74195,0.74195,0.74195,0.74195,7200000.0
2007-09-26 12:04:00,0.74195,0.742,0.74195,0.74195,3200000.0
2007-09-26 12:05:00,0.7419,0.74195,0.7419,0.74195,5600000.0
2007-09-26 12:06:00,0.742,0.742,0.74195,0.742,24800000.0
2007-09-26 12:07:00,0.742,0.742,0.742,0.742,121200000.0
2007-09-26 12:08:00,0.742,0.742,0.742,0.742,208499998.0
2007-09-26 12:09:00,0.742,0.742,0.742,0.742,170299998.0
2007-09-26 12:10:00,0.742,0.7421,0.74195,0.7421,168500003.0
2007-09-26 12:11:00,0.7421,0.7421,0.7418,0.7418,207600000.0
2007-09-26 12:12:00,0.7418,0.7419,0.7417,0.7417,324000000.0
2007-09-26 12:13:00,0.7417,0.7418,0.74165,0.7418,208999999.0
2007-09-26 12:14:00,0.7418,0.7418,0.7417,0.7417,126600000.0
2007-09-26 12:15:00,0.7417,0.7418,0.7417,0.7417,265000002.0
2007-09-26 12:16:00,0.7417,0.74175,0.74165,0.7417,152200000.0
2007-09-26 12:17:00,0.7417,0.7417,0.74165,0.7417,37400000.0
2007-09-26 12:18:00,0.7417,0.7417,0.7417,0.7417,51200000.0
2007-09-26 12:19:00,0.7417,0.74175,0.74145,0.7417,693199998.0
2007-09-26 12:20:00,0.7417,0.74175,0.74165,0.74165,193600002.0
2007-09-26 12:21:00,0.7417,0.7417,0.74165,0.74165,108900000.0
2007-09-26 12:22:00,0.7417,0.7417,0.74165,0.74165,84200000.0
2007-09-26 12:23:00,0.74165,0.7417,0.74165,0.74165,88400000.0
2007-09-26 12:24:00,0.74165,0.7418,0.74165,0.7417,158300001.0
2007-09-26 12:25:00,0.74175,0.7419,0.74165,0.74165,228600000.0
2007-09-26 12:26:00,0.7417,0.7418,0.7417,0.7418,66399999.0
2007-09-26 12:27:00,0.7417,0.7417,0.7417,0.7417,164800000.0
2007-09-26 12:28:00,0.7418,0.7418,0.7417,0.74175,134000000.0
2007-09-26 12:29:00,0.74195,0.7425,0.7419,0.74225,1348899997.0
2007-09-26 12:30:00,0.7423,0.74245,0.742,0.7421,461800003.0
2007-09-26 12:31:00,0.7421,0.74215,0.7421,0.74215,4900000.0
2007-09-26 12:32:00,0.74215,0.74215,0.742,0.74205,111900000.0
2007-09-26 12:33:00,0.7421,0.7423,0.7421,0.74215,26100000.0
2007-09-26 12:34:00,0.74215,0.74215,0.74215,0.74215,5200000.0
2007-09-26 12:35:00,0.7421,0.74215,0.7421,0.74215,100799999.0
2007-09-26 12:36:00,0.74215,0.74215,0.74205,0.74205,561999996.0
2007-09-26 12:37:00,0.74205,0.7421,0.74205,0.7421,130800000.0
2007-09-26 12:38:00,0.74205,0.74225,0.74195,0.7422,251700000.0
2007-09-26 12:39:00,0.74225,0.74225,0.74215,0.74215,30000000.0
2007-09-26 12:40:00,0.74215,0.74215,0.742,0.7421,90000000.0
2007-09-26 12:41:00,0.74215,0.7425,0.7421,0.74215,395300000.0
2007-09-26 12:42:00,0.74215,0.7424,0.74205,0.74205,96200000.0
2007-09-26 12:43:00,0.7421,0.74215,0.74205,0.74215,81800000.0
2007-09-26 12:44:00,0.7421,0.7422,0.742,0.74215,250800000.0
2007-09-26 12:45:00,0.7422,0.74225,0.742,0.74215,473500007.0
2007-09-26 12:46:00,0.74215,0.74225,0.74215,0.7422,185099994.0
2007-09-26 12:47:00,0.7422,0.7422,0.7421,0.7421,90900000.0
2007-09-26 12:48:00,0.7421,0.7421,0.7415,0.7417,297399998.0
2007-09-26 12:49:00,0.7417,0.74175,0.7417,0.7417,189500000.0
2007-09-26 12:50:00,0.7417,0.7418,0.7417,0.74175,292000003.0
2007-09-26 12:51:00,0.7417,0.7423,0.74155,0.7423,888199998.0
2007-09-26 12:52:00,0.7423,0.7427,0.7423,0.74235,349100001.0
2007-09-26 12:53:00,0.74235,0.74245,0.7423,0.74245,221400001.0
2007-09-26 12:54:00,0.74245,0.74245,0.7423,0.74235,138999999.0
2007-09-26 12:55:00,0.74235,0.74255,0.74235,0.74245,211600000.0
2007-09-26 12:56:00,0.74245,0.74245,0.74235,0.74235,104200000.0
2007-09-26 12:57:00,0.74208,0.74216,0.7418,0.74216,603000000.0
2007-09-26 12:58:00,0.7423,0.7423,0.74225,0.7423,28700000.0
2007-09-26 12:59:00,0.7423,0.7423,0.7423,0.7423,9600000.0
2007-09-26 13:00:00,0.7423,0.74235,0.742,0.742,331000002.0
2007-09-26 13:01:00,0.74205,0.7422,0.7419,0.7419,334399999.0
2007-09-26 13:02:00,0.7419,0.74205,0.7419,0.742,273799999.0
2007-09-26 13:03:00,0.742,0.7421,0.7418,0.742,527899998.0
2007-09-26 13:04:00,0.742,0.7421,0.74195,0.742,133800000.0
2007-09-26 13:05:00,0.742,0.74205,0.7419,0.74195,182700000.0
2007-09-26 13:06:00,0.7419,0.7419,0.7418,0.7418,170900000.0
2007-09-26 13:07:00,0.74175,0.7419,0.74175,0.74175,84000000.0
2007-09-26 13:08:00,0.74175,0.7419,0.74175,0.7419,47999999.0
2007-09-26 13:09:00,0.7419,0.7419,0.74185,0.74185,7400000.0
2007-09-26 13:10:00,0.74185,0.7419,0.7418,0.7418,28700000.0
2007-09-26 13:11:00,0.7418,0.7418,0.74165,0.74165,365800007.0
2007-09-26 13:12:00,0.7417,0.7418,0.7417,0.7417,59400000.0
2007-09-26 13:13:00,0.7417,0.7418,0.7417,0.74175,43500000.0
2007-09-26 13:14:00,0.7418,0.7418,0.74175,0.74175,900000.0
2007-09-26 13:15:00,0.74175,0.74175,0.7417,0.7417,17600000.0
2007-09-26 13:16:00,0.7417,0.7417,0.7417,0.7417,168400000.0
2007-09-26 13:17:00,0.7417,0.7418,0.7417,0.7418,257500004.0
2007-09-26 13:18:00,0.7418,0.74265,0.7418,0.74255,1238700009.0
2007-09-26 13:19:00,0.7426,0.7428,0.7421,0.7422,951899999.0
2007-09-26 13:20:00,0.7422,0.74265,0.74215,0.7426,818099995.0
2007-09-26 13:21:00,0.74265,0.74275,0.7424,0.7426,593200004.0
2007-09-26 13:22:00,0.7426,0.7427,0.74255,0.74265,304400002.0
2007-09-26 13:23:00,0.7426,0.74275,0.74255,0.74265,268500000.0
2007-09-26 13:24:00,0.74265,0.7427,0.74265,0.74265,100100000.0
2007-09-26 13:25:00,0.74265,0.74265,0.74265,0.74265,2000000.0
2007-09-26 13:26:00,0.74265,0.7429,0.74265,0.74285,265100000.0
2007-09-26 13:27:00,0.7429,0.74315,0.7428,0.74305,357700000.0
2007-09-26 13:28:00,0.74305,0.74315,0.743,0.743,133500000.0
2007-09-26 13:29:00,0.743,0.7431,0.74285,0.7429,559899999.0
2007-09-26 13:30:00,0.7429,0.743,0.7428,0.743,360199997.0
2007-09-26 13:31:00,0.74295,0.743,0.74295,0.743,18400000.0
2007-09-26 13:32:00,0.74252,0.743,0.74252,0.74264,1108499995.0
2007-09-26 13:33:00,0.74268,0.74303,0.7426,0.7426,243599999.0
2007-09-26 13:34:00,0.743,0.743,0.74295,0.74295,221300000.0
2007-09-26 13:35:00,0.74295,0.743,0.7428,0.7428,138700001.0
2007-09-26 13:36:00,0.7429,0.7429,0.74285,0.74285,47700000.0
2007-09-26 13:37:00,0.7429,0.7429,0.74285,0.7429,42800000.0
2007-09-26 13:38:00,0.7429,0.7429,0.74285,0.7429,49700000.0
2007-09-26 13:39:00,0.7429,0.7429,0.7428,0.7429,249000000.0
2007-09-26 13:40:00,0.7429,0.7429,0.7427,0.7428,347099997.0
2007-09-26 13:41:00,0.7428,0.7428,0.74235,0.74235,691999997.0
2007-09-26 13:42:00,0.7424,0.7426,0.74235,0.74255,222900001.0
2007-09-26 13:43:00,0.7426,0.7426,0.74255,0.7426,28900000.0
2007-09-26 13:44:00,0.7426,0.7426,0.7425,0.74255,42900000.0
2007-09-26 13:45:00,0.74255,0.7426,0.74255,0.74255,53800000.0
2007-09-26 13:46:00,0.7426,0.7427,0.74255,0.74265,210999999.0
2007-09-26 13:47:00,0.74265,0.7428,0.7426,0.74265,246900000.0
2007-09-26 13:48:00,0.7427,0.7428,0.7427,0.7428,82000000.0
2007-09-26 13:49:00,0.7428,0.74285,0.74265,0.74275,228000002.0
2007-09-26 13:50:00,0.7428,0.7428,0.74265,0.74265,104400000.0
2007-09-26 13:51:00,0.74265,0.74285,0.7426,0.7427,171700000.0
2007-09-26 13:52:00,0.7427,0.7427,0.74265,0.74265,8000000.0
2007-09-26 13:53:00,0.74265,0.7429,0.74265,0.74285,365999998.0
2007-09-26 13:54:00,0.74285,0.743,0.74285,0.743,387100002.0
2007-09-26 13:55:00,0.743,0.743,0.7429,0.74295,110600000.0
2007-09-26 13:56:00,0.743,0.743,0.7429,0.7429,51899998.0
2007-09-26 13:57:00,0.7429,0.74295,0.7429,0.7429,89300000.0
2007-09-26 13:58:00,0.74295,0.74295,0.74295,0.74295,3200000.0
2007-09-26 13:59:00,0.7431,0.7431,0.74295,0.743,69600000.0
2007-09-26 14:00:00,0.743,0.743,0.743,0.743,43200000.0
2007-09-26 14:01:00,0.743,0.74315,0.743,0.74315,426099989.0
2007-09-26 14:02:00,0.7432,0.7433,0.7431,0.7432,319099995.0
2007-09-26 14:03:00,0.7432,0.7433,0.7431,0.7432,305199999.0
2007-09-26 14:04:00,0.7432,0.74355,0.7432,0.74355,483099999.0
2007-09-26 14:05:00,0.74355,0.74355,0.74345,0.7435,130500000.0
2007-09-26 14:06:00,0.7435,0.7436,0.7435,0.7435,164399999.0
2007-09-26 14:07:00,0.7435,0.7436,0.7434,0.7435,342499999.0
2007-09-26 14:08:00,0.7435,0.7435,0.74345,0.7435,45100000.0
2007-09-26 14:09:00,0.74345,0.7436,0.74345,0.7436,157000002.0
2007-09-26 14:10:00,0.74355,0.74355,0.7435,0.7435,59900000.0
2007-09-26 14:11:00,0.7435,0.74355,0.7435,0.74355,67900000.0
2007-09-26 14:12:00,0.74355,0.7436,0.74355,0.7436,51100000.0
2007-09-26 14:13:00,0.74355,0.74355,0.74345,0.7435,96100000.0
2007-09-26 14:14:00,0.7435,0.74355,0.7435,0.74355,90800000.0
2007-09-26 14:15:00,0.74355,0.74355,0.74355,0.74355,4500000.0
2007-09-26 14:16:00,0.74355,0.7437,0.7434,0.74365,1290200005.0
2007-09-26 14:17:00,0.74365,0.744,0.7436,0.74395,1278200002.0
2007-09-26 14:18:00,0.74385,0.74395,0.74375,0.7439,761899997.0
2007-09-26 14:19:00,0.7439,0.74395,0.7436,0.7437,1225799998.0
2007-09-26 14:20:00,0.7436,0.7436,0.7436,0.7436,1452699996.0
2007-09-26 14:21:00,0.74355,0.7437,0.74355,0.7436,1452699996.0
2007-09-26 14:22:00,0.7436,0.7437,0.7435,0.7436,253699999.0
2007-09-26 14:23:00,0.7436,0.7436,0.7435,0.7436,27999999.0
2007-09-26 14:24:00,0.7436,0.74385,0.7436,0.7438,164500000.0
2007-09-26 14:25:00,0.7438,0.7438,0.74355,0.74355,155800000.0
2007-09-26 14:26:00,0.7436,0.74385,0.7436,0.74385,92700000.0
2007-09-26 14:27:00,0.74385,0.74385,0.7436,0.7436,145600000.0
2007-09-26 14:28:00,0.7436,0.7437,0.7434,0.7434,386000001.0
2007-09-26 14:29:00,0.7434,0.7434,0.7428,0.7429,448700000.0
2007-09-26 14:30:00,0.7429,0.7431,0.7424,0.74285,120900000.0
2007-09-26 14:31:00,0.74285,0.7434,0.74285,0.7432,684899992.0
2007-09-26 14:32:00,0.7433,0.74335,0.7432,0.74325,167100000.0
2007-09-26 14:33:00,0.74325,0.74335,0.74325,0.7433,152599998.0
2007-09-26 14:34:00,0.7433,0.7434,0.7433,0.7433,929899995.0
2007-09-26 14:35:00,0.7433,0.7433,0.7432,0.74325,176600000.0
2007-09-26 14:36:00,0.7432,0.74325,0.7432,0.74325,378599999.0
2007-09-26 14:37:00,0.74325,0.74365,0.74325,0.74355,206500000.0
2007-09-26 14:38:00,0.74355,0.7436,0.74355,0.74355,61200000.0
2007-09-26 14:39:00,0.74355,0.7436,0.7433,0.7433,296800004.0
2007-09-26 14:40:00,0.7433,0.7435,0.7433,0.7435,319900002.0
2007-09-26 14:41:00,0.7435,0.7438,0.74345,0.7438,295500000.0
2007-09-26 14:42:00,0.7438,0.7438,0.74355,0.7437,370899998.0
2007-09-26 14:43:00,0.74365,0.7439,0.7436,0.7438,450000000.0
2007-09-26 14:44:00,0.7438,0.7439,0.7438,0.74385,126500000.0
2007-09-26 14:45:00,0.74385,0.74385,0.74375,0.7438,481700002.0
2007-09-26 14:46:00,0.74375,0.7438,0.7437,0.74375,66400000.0
2007-09-26 14:47:00,0.74375,0.7439,0.74375,0.7438,595900000.0
2007-09-26 14:48:00,0.7438,0.7438,0.74335,0.74355,436700000.0
2007-09-26 14:49:00,0.74355,0.7436,0.74345,0.7435,300900000.0
2007-09-26 14:50:00,0.7435,0.7435,0.7432,0.7433,347800001.0
2007-09-26 14:51:00,0.7433,0.7433,0.74305,0.7432,671099999.0
2007-09-26 14:52:00,0.7432,0.7434,0.74305,0.74325,266799999.0
2007-09-26 14:53:00,0.74325,0.74355,0.74325,0.7434,414099999.0
2007-09-26 14:54:00,0.7434,0.7435,0.7433,0.7433,850200000.0
2007-09-26 14:55:00,0.7434,0.7436,0.7433,0.7433,689900001.0
2007-09-26 14:56:00,0.7433,0.7434,0.7433,0.74335,441000002.0
2007-09-26 14:57:00,0.74335,0.7434,0.74315,0.7432,269799999.0
2007-09-26 14:58:00,0.7432,0.7435,0.7431,0.7434,512400002.0
2007-09-26 14:59:00,0.7434,0.7434,0.7431,0.7431,146800000.0
2007-09-26 15:00:00,0.74305,0.7434,0.74305,0.7432,350300002.0
2007-09-26 15:01:00,0.7432,0.7432,0.743,0.7431,352199999.0
2007-09-26 15:02:00,0.7432,0.7433,0.7431,0.7433,323800001.0
2007-09-26 15:03:00,0.7433,0.7433,0.7431,0.7431,813000003.0
2007-09-26 15:04:00,0.7431,0.7432,0.743,0.7432,688199992.0
2007-09-26 15:05:00,0.7432,0.74325,0.74295,0.74325,749200001.0
2007-09-26 15:06:00,0.7433,0.7434,0.7431,0.7432,827999999.0
2007-09-26 15:07:00,0.7432,0.7433,0.74315,0.7432,168999999.0
2007-09-26 15:08:00,0.7432,0.7433,0.7432,0.74325,173399998.0
2007-09-26 15:09:00,0.7433,0.7433,0.7432,0.7432,72300000.0
2007-09-26 15:10:00,0.7432,0.7432,0.74305,0.74315,367800000.0
2007-09-26 15:11:00,0.7432,0.7432,0.74315,0.7432,155700000.0
2007-09-26 15:12:00,0.7432,0.7435,0.7432,0.7433,427718320.0
2007-09-26 15:13:00,0.7433,0.7434,0.74325,0.74335,1166900006.0
2007-09-26 15:14:00,0.7433,0.7433,0.74325,0.7433,362500005.0
2007-09-26 15:15:00,0.7433,0.74355,0.74325,0.7434,1238700005.0
2007-09-26 15:16:00,0.7435,0.7435,0.74325,0.74345,637399999.0
2007-09-26 15:17:00,0.74345,0.74355,0.7434,0.74355,119600002.0
2007-09-26 15:18:00,0.74355,0.7437,0.7435,0.7435,915799997.0
2007-09-26 15:19:00,0.74355,0.7436,0.74355,0.74355,187599997.0
2007-09-26 15:20:00,0.74355,0.7436,0.7435,0.74355,372399996.0
2007-09-26 15:21:00,0.7436,0.7437,0.7434,0.7435,554499998.0
2007-09-26 15:22:00,0.7435,0.74355,0.74335,0.7435,359999992.0
2007-09-26 15:23:00,0.7435,0.7435,0.74345,0.74345,14600000.0
2007-09-26 15:24:00,0.74303,0.74323,0.743,0.74304,399199996.0
2007-09-26 15:25:00,0.74345,0.7435,0.7434,0.74345,225699998.0
2007-09-26 15:26:00,0.74345,0.74345,0.7434,0.74345,69700000.0
2007-09-26 15:27:00,0.74345,0.74345,0.7433,0.7433,311000004.0
2007-09-26 15:28:00,0.7433,0.7433,0.7432,0.74325,181899998.0
2007-09-26 15:29:00,0.74325,0.74325,0.7431,0.7431,42800000.0
2007-09-26 15:30:00,0.7431,0.7431,0.74305,0.74305,36000000.0
2007-09-26 15:31:00,0.7431,0.7431,0.7431,0.7431,559599999.0
2007-09-26 15:32:00,0.7431,0.74315,0.7427,0.74295,776699996.0
2007-09-26 15:33:00,0.743,0.7433,0.7429,0.7432,1939199996.0
2007-09-26 15:34:00,0.7432,0.7432,0.74305,0.7431,556499999.0
2007-09-26 15:35:00,0.74305,0.7431,0.74295,0.7431,198199999.0
2007-09-26 15:36:00,0.7431,0.7431,0.7427,0.7428,1354999998.0
2007-09-26 15:37:00,0.7428,0.74285,0.74265,0.7428,615800000.0
2007-09-26 15:38:00,0.7428,0.7428,0.7428,0.7428,107200000.0
2007-09-26 15:39:00,0.7428,0.74315,0.7428,0.74315,447700001.0
2007-09-26 15:40:00,0.743,0.7433,0.743,0.7432,629599992.0
2007-09-26 15:41:00,0.7432,0.7432,0.7432,0.7432,107200000.0
2007-09-26 15:42:00,0.7432,0.74325,0.743,0.74305,617399999.0
2007-09-26 15:43:00,0.74305,0.74305,0.74265,0.7427,664399997.0
2007-09-26 15:44:00,0.7427,0.7427,0.74265,0.7427,132400000.0
2007-09-26 15:45:00,0.7427,0.74305,0.7426,0.74305,912399990.0
2007-09-26 15:46:00,0.74305,0.7433,0.74275,0.7432,948700001.0
2007-09-26 15:47:00,0.7432,0.7432,0.7429,0.74295,317800000.0
2007-09-26 15:48:00,0.74295,0.7435,0.74295,0.74335,868199996.0
2007-09-26 15:49:00,0.7434,0.7436,0.7433,0.7436,296300000.0
2007-09-26 15:50:00,0.7436,0.7437,0.7434,0.74365,635500002.0
2007-09-26 15:51:00,0.74365,0.7437,0.7434,0.7436,709800003.0
2007-09-26 15:52:00,0.7436,0.744,0.74355,0.7437,999600009.0
2007-09-26 15:53:00,0.744,0.7441,0.7438,0.744,1543299998.0
2007-09-26 15:54:00,0.74415,0.7443,0.74395,0.7443,1543299998.0
2007-09-26 15:55:00,0.7441,0.7447,0.7441,0.7447,1338400001.0
2007-09-26 15:56:00,0.7448,0.745,0.74455,0.7447,1338400001.0
2007-09-26 15:57:00,0.7448,0.7456,0.7447,0.7454,1189899995.0
2007-09-26 15:58:00,0.7454,0.7455,0.7451,0.7455,1189899995.0
2007-09-26 15:59:00,0.7452,0.7454,0.7452,0.7452,1108199999.0
2007-09-26 16:00:00,0.7453,0.74545,0.7451,0.7453,1108199999.0
2007-09-26 16:01:00,0.7452,0.7453,0.74495,0.7451,1009999991.0
2007-09-26 16:02:00,0.7452,0.7456,0.745,0.745,2121200007.0
2007-09-26 16:03:00,0.74495,0.74535,0.7448,0.74525,945999997.0
2007-09-26 16:04:00,0.74525,0.7457,0.74525,0.7456,792099997.0
2007-09-26 16:05:00,0.7456,0.7456,0.7449,0.74495,1512300009.0
2007-09-26 16:06:00,0.745,0.7452,0.74465,0.7449,1204899996.0
2007-09-26 16:07:00,0.7449,0.745,0.7446,0.745,1453299987.0
2007-09-26 16:08:00,0.745,0.745,0.74435,0.74455,1037300002.0
2007-09-26 16:09:00,0.7446,0.7446,0.74445,0.74445,511200000.0
2007-09-26 16:10:00,0.7445,0.7449,0.74445,0.7449,868300001.0
2007-09-26 16:11:00,0.7449,0.7454,0.74475,0.7452,1738799997.0
2007-09-26 16:12:00,0.7452,0.7455,0.7452,0.74535,957999999.0
2007-09-26 16:13:00,0.7454,0.7454,0.7453,0.7453,1161300005.0
2007-09-26 16:14:00,0.7453,0.7457,0.7453,0.7454,1418299997.0
2007-09-26 16:15:00,0.74535,0.7456,0.7452,0.7452,997400007.0
2007-09-26 16:16:00,0.7452,0.74535,0.745,0.7452,1437099991.0
2007-09-26 16:17:00,0.7454,0.7454,0.7448,0.7452,1944200001.0
2007-09-26 16:18:00,0.74505,0.7452,0.74505,0.74505,1944200001.0
2007-09-26 16:19:00,0.7452,0.7452,0.7451,0.7451,1095899989.0
2007-09-26 16:20:00,0.745,0.74505,0.7446,0.7447,1095899989.0
2007-09-26 16:21:00,0.7447,0.7447,0.74425,0.7445,1411499999.0
2007-09-26 16:22:00,0.7445,0.7445,0.7442,0.7443,1213999996.0
2007-09-26 16:23:00,0.7443,0.7445,0.74425,0.7444,572599999.0
2007-09-26 16:24:00,0.7444,0.7446,0.7444,0.7446,1281900000.0
2007-09-26 16:25:00,0.74455,0.7446,0.74455,0.74455,86900000.0
2007-09-26 16:26:00,0.7446,0.7448,0.74455,0.7448,320499993.0
2007-09-26 16:27:00,0.7448,0.7448,0.74465,0.7448,392399999.0
2007-09-26 16:28:00,0.7449,0.7455,0.7449,0.74545,1524600000.0
2007-09-26 16:29:00,0.7455,0.7456,0.7452,0.7452,1581399999.0
2007-09-26 16:30:00,0.7451,0.7452,0.7451,0.7452,570800001.0
2007-09-26 16:31:00,0.7451,0.7451,0.7447,0.7448,570800001.0
2007-09-26 16:32:00,0.74485,0.74485,0.7448,0.74485,71200000.0
2007-09-26 16:33:00,0.7448,0.74485,0.7445,0.7445,711499996.0
2007-09-26 16:34:00,0.7445,0.74455,0.7444,0.7445,356699998.0
2007-09-26 16:35:00,0.7445,0.7445,0.7443,0.7445,829800000.0
2007-09-26 16:36:00,0.7445,0.7446,0.74415,0.74445,488899997.0
2007-09-26 16:37:00,0.7443,0.74455,0.74425,0.74435,363599999.0
2007-09-26 16:38:00,0.74435,0.7445,0.7443,0.74445,368599993.0
2007-09-26 16:39:00,0.7445,0.74465,0.7445,0.74465,181100000.0
2007-09-26 16:40:00,0.74465,0.74465,0.74455,0.7446,42400000.0
2007-09-26 16:41:00,0.74455,0.7447,0.74455,0.7447,267499999.0
2007-09-26 16:42:00,0.7447,0.7448,0.74465,0.7447,464400002.0
2007-09-26 16:43:00,0.7447,0.7448,0.74455,0.7447,521200006.0
2007-09-26 16:44:00,0.7447,0.7447,0.74465,0.7447,108300000.0
2007-09-26 16:45:00,0.7447,0.7447,0.74455,0.74455,241200002.0
2007-09-26 16:46:00,0.74455,0.7447,0.7445,0.7446,434500001.0
2007-09-26 16:47:00,0.74465,0.74475,0.74465,0.74475,58600000.0
2007-09-26 16:48:00,0.7448,0.7449,0.7448,0.7449,77300000.0
2007-09-26 16:49:00,0.7449,0.7451,0.7449,0.745,551100001.0
2007-09-26 16:50:00,0.745,0.7451,0.7449,0.7451,230100000.0
2007-09-26 16:51:00,0.7451,0.7452,0.74495,0.74505,146000000.0
2007-09-26 16:52:00,0.74505,0.7451,0.74475,0.745,1282799994.0
2007-09-26 16:53:00,0.745,0.745,0.74475,0.74475,1299000002.0
2007-09-26 16:54:00,0.74475,0.7451,0.7446,0.7449,1737300001.0
2007-09-26 16:55:00,0.7449,0.745,0.7448,0.7448,1083399998.0
2007-09-26 16:56:00,0.7448,0.7448,0.74465,0.7448,202600000.0
2007-09-26 16:57:00,0.7448,0.74495,0.7447,0.7448,792199999.0
2007-09-26 16:58:00,0.7448,0.745,0.74475,0.74475,133000000.0
2007-09-26 16:59:00,0.74475,0.745,0.74475,0.74485,902399997.0
2007-09-26 17:00:00,0.74475,0.7449,0.74475,0.74475,712899998.0
2007-09-26 17:01:00,0.74475,0.7448,0.74475,0.7448,17300000.0
2007-09-26 17:02:00,0.7448,0.7449,0.74475,0.7448,306299998.0
2007-09-26 17:03:00,0.7448,0.7448,0.74475,0.7448,222600000.0
2007-09-26 17:04:00,0.7448,0.7448,0.7446,0.7446,495099997.0
2007-09-26 17:05:00,0.7447,0.7447,0.7443,0.74435,534199999.0
2007-09-26 17:06:00,0.74435,0.7444,0.7442,0.7443,1336399997.0
2007-09-26 17:07:00,0.7443,0.7443,0.7441,0.7443,621099998.0
2007-09-26 17:08:00,0.74425,0.7443,0.7442,0.7443,128900000.0
2007-09-26 17:09:00,0.7443,0.7443,0.7441,0.7441,185499999.0
2007-09-26 17:10:00,0.7441,0.7441,0.74375,0.744,623499998.0
2007-09-26 17:11:00,0.744,0.74425,0.7438,0.74425,645599998.0
2007-09-26 17:12:00,0.7443,0.7444,0.74425,0.7443,425599998.0
2007-09-26 17:13:00,0.7443,0.7445,0.7442,0.7445,1382100003.0
2007-09-26 17:14:00,0.7445,0.7447,0.7445,0.7447,749900003.0
2007-09-26 17:15:00,0.7447,0.7449,0.74465,0.7448,337300000.0
2007-09-26 17:16:00,0.7449,0.7449,0.74455,0.7448,638000003.0
2007-09-26 17:17:00,0.7448,0.7449,0.74455,0.7446,1266699990.0
2007-09-26 17:18:00,0.74455,0.7448,0.7445,0.7446,854999995.0
2007-09-26 17:19:00,0.7446,0.74475,0.7446,0.74465,752500009.0
2007-09-26 17:20:00,0.74465,0.74465,0.74465,0.74465,18400000.0
2007-09-26 17:21:00,0.74465,0.74465,0.7446,0.7446,23600000.0
2007-09-26 17:22:00,0.74465,0.7447,0.7446,0.74465,81799996.0
2007-09-26 17:23:00,0.74465,0.74465,0.74465,0.74465,800000.0
2007-09-26 17:24:00,0.74465,0.7447,0.74455,0.74455,108500000.0
2007-09-26 17:25:00,0.7446,0.7446,0.7442,0.7443,273700000.0
2007-09-26 17:26:00,0.74425,0.74445,0.7441,0.7444,301000000.0
2007-09-26 17:27:00,0.7444,0.7444,0.744,0.744,275300002.0
2007-09-26 17:28:00,0.74405,0.74415,0.74405,0.74405,7800000.0
2007-09-26 17:29:00,0.74405,0.74425,0.74405,0.74425,51300000.0
2007-09-26 17:30:00,0.74425,0.74425,0.7442,0.7442,62500000.0
2007-09-26 17:31:00,0.74425,0.7443,0.74425,0.7443,75500000.0
2007-09-26 17:32:00,0.74425,0.7443,0.7442,0.7443,120300000.0
2007-09-26 17:33:00,0.7443,0.7443,0.74405,0.7441,42700000.0
2007-09-26 17:34:00,0.7441,0.74415,0.7441,0.74415,10300000.0
2007-09-26 17:35:00,0.74415,0.74415,0.744,0.74405,26400000.0
2007-09-26 17:36:00,0.7441,0.7442,0.744,0.744,209900000.0
2007-09-26 17:37:00,0.744,0.74415,0.744,0.744,151900000.0
2007-09-26 17:38:00,0.74395,0.7442,0.7439,0.7441,560108588.0
2007-09-26 17:39:00,0.74405,0.7443,0.74405,0.7443,260900000.0
2007-09-26 17:40:00,0.7443,0.7443,0.74425,0.74425,155200001.0
2007-09-26 17:41:00,0.7443,0.7444,0.74425,0.7443,289200005.0
2007-09-26 17:42:00,0.7443,0.7443,0.7443,0.7443,351000002.0
2007-09-26 17:43:00,0.7443,0.7443,0.74415,0.7443,174899999.0
2007-09-26 17:44:00,0.7442,0.7443,0.74415,0.7442,360099999.0
2007-09-26 17:45:00,0.7442,0.7443,0.74405,0.7441,360874428.0
2007-09-26 17:46:00,0.74405,0.7442,0.74405,0.7442,220700001.0
2007-09-26 17:47:00,0.7442,0.7443,0.74415,0.7442,396499997.0
2007-09-26 17:48:00,0.7442,0.7442,0.7442,0.7442,498400000.0
2007-09-26 17:49:00,0.7442,0.7442,0.74385,0.7439,732499994.0
2007-09-26 17:50:00,0.7439,0.74405,0.7438,0.74395,760199992.0
2007-09-26 17:51:00,0.74395,0.7441,0.74395,0.74405,100799999.0
2007-09-26 17:52:00,0.74405,0.74415,0.74395,0.744,474499995.0
2007-09-26 17:53:00,0.74405,0.7442,0.74405,0.7442,278599998.0
2007-09-26 17:54:00,0.7442,0.7443,0.7441,0.7442,958099999.0
2007-09-26 17:55:00,0.7442,0.7442,0.7441,0.7442,889599999.0
2007-09-26 17:56:00,0.7442,0.7442,0.7441,0.7442,128699998.0
2007-09-26 17:57:00,0.7442,0.7442,0.74405,0.74405,436499999.0
2007-09-26 17:58:00,0.7442,0.7442,0.7441,0.7442,221800000.0
2007-09-26 17:59:00,0.7442,0.7442,0.7442,0.7442,229599997.0
2007-09-26 18:00:00,0.7442,0.7443,0.7442,0.7442,384799996.0
2007-09-26 18:01:00,0.7442,0.74425,0.74415,0.7442,198299997.0
2007-09-26 18:02:00,0.7442,0.7442,0.744,0.744,583300004.0
2007-09-26 18:03:00,0.7441,0.7442,0.7439,0.7439,312899999.0
2007-09-26 18:04:00,0.74385,0.744,0.7438,0.74385,353500000.0
2007-09-26 18:05:00,0.7439,0.7439,0.74385,0.74385,27600000.0
2007-09-26 18:06:00,0.7439,0.7442,0.74385,0.74385,248700000.0
2007-09-26 18:07:00,0.74385,0.7441,0.74385,0.7439,169899998.0
2007-09-26 18:08:00,0.7439,0.7439,0.7439,0.7439,28000000.0
2007-09-26 18:09:00,0.7439,0.7439,0.74385,0.7439,72100000.0
2007-09-26 18:10:00,0.7439,0.7439,0.7439,0.7439,49600000.0
2007-09-26 18:11:00,0.7439,0.7439,0.7439,0.7439,57600000.0
2007-09-26 18:12:00,0.744,0.744,0.7439,0.7439,100000000.0
2007-09-26 18:13:00,0.7439,0.744,0.7438,0.7438,312400000.0
2007-09-26 18:14:00,0.7438,0.7438,0.7438,0.7438,21800000.0
2007-09-26 18:15:00,0.7438,0.7438,0.7437,0.7438,205300005.0
2007-09-26 18:16:00,0.7438,0.7438,0.7437,0.7438,156000000.0
2007-09-26 18:17:00,0.7438,0.7438,0.74375,0.7438,60500000.0
2007-09-26 18:18:00,0.7438,0.7438,0.74375,0.74375,17000000.0
2007-09-26 18:19:00,0.74375,0.7438,0.74365,0.7437,432700010.0
2007-09-26 18:20:00,0.7437,0.7437,0.7436,0.7437,551000001.0
2007-09-26 18:21:00,0.7436,0.7437,0.74345,0.7436,417100000.0
2007-09-26 18:22:00,0.7436,0.7438,0.74355,0.7438,240900001.0
2007-09-26 18:23:00,0.7437,0.74375,0.7434,0.7437,165500000.0
2007-09-26 18:24:00,0.7437,0.7437,0.74365,0.7437,113099997.0
2007-09-26 18:25:00,0.7437,0.7437,0.74365,0.74365,229799997.0
2007-09-26 18:26:00,0.7437,0.7438,0.7437,0.7437,139500000.0
2007-09-26 18:27:00,0.7437,0.7437,0.7437,0.7437,19200000.0
2007-09-26 18:28:00,0.7437,0.7437,0.7437,0.7437,38400000.0
2007-09-26 18:29:00,0.7437,0.74375,0.74365,0.74375,241699993.0
2007-09-26 18:30:00,0.7438,0.7438,0.7437,0.7437,79700000.0
2007-09-26 18:31:00,0.7437,0.7438,0.7437,0.7438,40500000.0
2007-09-26 18:32:00,0.7438,0.7438,0.7435,0.74355,192800001.0
2007-09-26 18:33:00,0.74345,0.7435,0.7434,0.74345,30300000.0
2007-09-26 18:34:00,0.7435,0.7435,0.74345,0.74345,21000000.0
2007-09-26 18:35:00,0.74345,0.7435,0.74345,0.7435,23700000.0
2007-09-26 18:36:00,0.7435,0.7435,0.74325,0.74325,170200002.0
2007-09-26 18:37:00,0.7433,0.7433,0.7433,0.7433,35200000.0
2007-09-26 18:38:00,0.7433,0.7433,0.7426,0.7431,324700000.0
2007-09-26 18:39:00,0.74315,0.74315,0.74295,0.74305,168700000.0
2007-09-26 18:40:00,0.74305,0.74305,0.743,0.743,24700000.0
2007-09-26 18:41:00,0.743,0.74305,0.743,0.743,125300000.0
2007-09-26 18:42:00,0.743,0.74305,0.743,0.74305,26500000.0
2007-09-26 18:43:00,0.74305,0.74305,0.74305,0.74305,3400000.0
2007-09-26 18:44:00,0.74305,0.74305,0.743,0.74305,29700001.0
2007-09-26 18:45:00,0.743,0.7432,0.7429,0.7432,158600001.0
2007-09-26 18:46:00,0.7432,0.7432,0.7432,0.7432,2000000.0
2007-09-26 18:47:00,0.7432,0.7432,0.74295,0.74295,56000000.0
2007-09-26 18:48:00,0.743,0.74305,0.7429,0.74295,227300000.0
2007-09-26 18:49:00,0.743,0.743,0.743,0.743,1600000.0
2007-09-26 18:50:00,0.743,0.743,0.7429,0.743,151300000.0
2007-09-26 18:51:00,0.743,0.743,0.7429,0.743,76400000.0
2007-09-26 18:52:00,0.743,0.743,0.743,0.743,1600000.0
2007-09-26 18:53:00,0.743,0.743,0.743,0.743,31200000.0
2007-09-26 18:54:00,0.743,0.7433,0.7429,0.7433,507599997.0
2007-09-26 18:55:00,0.7433,0.7433,0.74315,0.7433,48200000.0
2007-09-26 18:56:00,0.74325,0.74325,0.74305,0.74305,95000000.0
2007-09-26 18:57:00,0.743,0.7432,0.743,0.74305,167200000.0
2007-09-26 18:58:00,0.7431,0.7431,0.7431,0.7431,35400000.0
2007-09-26 18:59:00,0.7431,0.7431,0.74305,0.7431,23700000.0
2007-09-26 19:00:00,0.7431,0.7431,0.743,0.7431,75100000.0
2007-09-26 19:01:00,0.7431,0.7431,0.74305,0.7431,40200000.0
2007-09-26 19:02:00,0.7431,0.7434,0.7431,0.7434,143500000.0
2007-09-26 19:03:00,0.7434,0.7434,0.7433,0.74335,112500000.0
2007-09-26 19:04:00,0.74335,0.7434,0.7433,0.7433,129100000.0
2007-09-26 19:05:00,0.7433,0.7433,0.7431,0.74315,479299993.0
2007-09-26 19:06:00,0.7433,0.7433,0.7431,0.7432,220499996.0
2007-09-26 19:07:00,0.7432,0.7432,0.7432,0.7432,30200000.0
2007-09-26 19:08:00,0.7432,0.7432,0.7432,0.7432,56400000.0
2007-09-26 19:09:00,0.7432,0.7432,0.7432,0.7432,201300000.0
2007-09-26 19:10:00,0.74298,0.74311,0.74287,0.74295,110300000.0
2007-09-26 19:11:00,0.7432,0.7432,0.7432,0.7432,90200000.0
2007-09-26 19:12:00,0.7432,0.7433,0.7432,0.7433,327900000.0
2007-09-26 19:13:00,0.7433,0.7433,0.7432,0.7433,439000000.0
2007-09-26 19:14:00,0.7433,0.7433,0.7433,0.7433,15100000.0
2007-09-26 19:15:00,0.7433,0.7433,0.74325,0.74325,176600001.0
2007-09-26 19:16:00,0.7433,0.7437,0.74325,0.7437,319200000.0
2007-09-26 19:17:00,0.7437,0.7437,0.7437,0.7437,22200000.0
2007-09-26 19:18:00,0.7437,0.7438,0.7432,0.7434,847100004.0
2007-09-26 19:19:00,0.7435,0.74355,0.7435,0.74355,225999998.0
2007-09-26 19:20:00,0.7436,0.7436,0.7435,0.7436,229699999.0
2007-09-26 19:21:00,0.7436,0.7436,0.7436,0.7436,41000000.0
2007-09-26 19:22:00,0.7436,0.7436,0.7436,0.7436,68800000.0
2007-09-26 19:23:00,0.7436,0.7436,0.7436,0.7436,39800000.0
2007-09-26 19:24:00,0.7437,0.7437,0.7437,0.7437,115600000.0
2007-09-26 19:25:00,0.7437,0.7437,0.7436,0.7437,340599998.0
2007-09-26 19:26:00,0.7437,0.7437,0.7436,0.7437,139500000.0
2007-09-26 19:27:00,0.7437,0.7437,0.7436,0.7436,129000000.0
2007-09-26 19:28:00,0.74342,0.74361,0.74339,0.74351,959500002.0
2007-09-26 19:29:00,0.7437,0.7438,0.7436,0.7436,202500000.0
2007-09-26 19:30:00,0.7436,0.7439,0.7436,0.7437,909900001.0
2007-09-26 19:31:00,0.7437,0.7437,0.7435,0.7436,293199999.0
2007-09-26 19:32:00,0.7436,0.7437,0.7431,0.7432,628199989.0
2007-09-26 19:33:00,0.7432,0.7434,0.7431,0.7433,967000004.0
2007-09-26 19:34:00,0.7433,0.7434,0.7427,0.7428,880400003.0
2007-09-26 19:35:00,0.7428,0.7429,0.7426,0.7426,420500008.0
2007-09-26 19:36:00,0.7427,0.7428,0.7424,0.74245,629999996.0
2007-09-26 19:37:00,0.74245,0.7426,0.74245,0.7425,2118700037.0
2007-09-26 19:38:00,0.7426,0.7426,0.74245,0.74245,149799998.0
2007-09-26 19:39:00,0.74245,0.7426,0.7423,0.7425,646199998.0
2007-09-26 19:40:00,0.7425,0.7426,0.74245,0.7426,399400000.0
2007-09-26 19:41:00,0.7426,0.7426,0.7425,0.7425,354900000.0
2007-09-26 19:42:00,0.7425,0.7426,0.7424,0.7426,395500000.0
2007-09-26 19:43:00,0.7426,0.7426,0.7424,0.7424,42900002.0
2007-09-26 19:44:00,0.7424,0.7432,0.7424,0.7427,1301900006.0
2007-09-26 19:45:00,0.7426,0.74345,0.7426,0.74315,1047400001.0
2007-09-26 19:46:00,0.7432,0.7432,0.7431,0.7432,337000000.0
2007-09-26 19:47:00,0.7432,0.7434,0.7431,0.7434,199400000.0
2007-09-26 19:48:00,0.7433,0.7435,0.743,0.743,420100001.0
2007-09-26 19:49:00,0.743,0.743,0.74295,0.74295,160300000.0
2007-09-26 19:50:00,0.74295,0.7431,0.74295,0.7431,153100004.0
2007-09-26 19:51:00,0.7431,0.7431,0.7428,0.7428,636000001.0
2007-09-26 19:52:00,0.7428,0.7429,0.7428,0.7429,133900000.0
2007-09-26 19:53:00,0.7429,0.7429,0.7429,0.7429,136500006.0
2007-09-26 19:54:00,0.7429,0.743,0.7429,0.743,191500001.0
2007-09-26 19:55:00,0.7429,0.743,0.7428,0.7428,303900000.0
2007-09-26 19:56:00,0.7428,0.7428,0.7426,0.7427,895900004.0
2007-09-26 19:57:00,0.7427,0.7427,0.7423,0.7424,1115099996.0
2007-09-26 19:58:00,0.7423,0.7425,0.7423,0.7425,827299994.0
2007-09-26 19:59:00,0.7424,0.7427,0.7424,0.7426,827299994.0
2007-09-26 20:00:00,0.7426,0.7428,0.7426,0.7428,410599996.0
2007-09-26 20:01:00,0.7428,0.7428,0.7427,0.7427,153400006.0
2007-09-26 20:02:00,0.74229,0.74248,0.7422,0.74234,233800001.0
2007-09-26 20:03:00,0.7427,0.7427,0.7427,0.7427,86000003.0
2007-09-26 20:04:00,0.7427,0.7427,0.7425,0.7425,367000002.0
2007-09-26 20:05:00,0.7425,0.7425,0.7413,0.7421,753499997.0
2007-09-26 20:06:00,0.7421,0.7421,0.742,0.742,276600001.0
2007-09-26 20:07:00,0.742,0.7421,0.74195,0.7421,476600000.0
2007-09-26 20:08:00,0.7421,0.7421,0.74205,0.74205,159600000.0
2007-09-26 20:09:00,0.7421,0.7421,0.7421,0.7421,54200000.0
2007-09-26 20:10:00,0.7421,0.7422,0.742,0.742,455299989.0
2007-09-26 20:11:00,0.742,0.742,0.742,0.742,463799988.0
2007-09-26 20:12:00,0.742,0.7421,0.742,0.7421,231099993.0
2007-09-26 20:13:00,0.7421,0.7422,0.7419,0.7421,1186600004.0
2007-09-26 20:14:00,0.7421,0.7422,0.7421,0.7422,169299998.0
2007-09-26 20:15:00,0.7422,0.7422,0.7421,0.7421,221999992.0
2007-09-26 20:16:00,0.7422,0.7422,0.74205,0.74215,91500000.0
2007-09-26 20:17:00,0.74215,0.7422,0.74215,0.7422,400099996.0
2007-09-26 20:18:00,0.7422,0.7422,0.742,0.742,433799996.0
2007-09-26 20:19:00,0.7421,0.7421,0.7421,0.7421,13200000.0
2007-09-26 20:20:00,0.7421,0.7421,0.7421,0.7421,13200000.0
2007-09-26 20:21:00,0.7421,0.7421,0.7421,0.7421,65200000.0
2007-09-26 20:22:00,0.7421,0.7423,0.7421,0.7423,108000000.0
2007-09-26 20:23:00,0.7423,0.7426,0.74225,0.7423,155499998.0
2007-09-26 20:24:00,0.7423,0.7424,0.74225,0.7424,167499998.0
2007-09-26 20:25:00,0.7424,0.7428,0.7424,0.7427,492199995.0
2007-09-26 20:26:00,0.7427,0.74295,0.7424,0.7425,738099992.0
2007-09-26 20:27:00,0.7425,0.7425,0.7425,0.7425,99300000.0
2007-09-26 20:28:00,0.7425,0.7425,0.74245,0.74245,157799994.0
2007-09-26 20:29:00,0.74245,0.7425,0.74245,0.74245,124599994.0
2007-09-26 20:30:00,0.74245,0.7425,0.74245,0.7425,100699996.0
2007-09-26 20:31:00,0.74245,0.7427,0.74245,0.7426,206499997.0
2007-09-26 20:32:00,0.7426,0.7427,0.74255,0.7426,111300001.0
2007-09-26 20:33:00,0.7426,0.7426,0.74255,0.7426,57700000.0
2007-09-26 20:34:00,0.7426,0.7426,0.7426,0.7426,213999998.0
2007-09-26 20:35:00,0.7427,0.7427,0.7426,0.74265,228699999.0
2007-09-26 20:36:00,0.74265,0.74265,0.7425,0.7425,173400000.0
2007-09-26 20:37:00,0.7425,0.74285,0.7425,0.7426,572900004.0
2007-09-26 20:38:00,0.7427,0.74285,0.7426,0.7427,107300000.0
2007-09-26 20:39:00,0.7427,0.7427,0.74265,0.74265,71300000.0
2007-09-26 20:40:00,0.7426,0.7427,0.7426,0.74265,60200000.0
2007-09-26 20:41:00,0.74265,0.74265,0.7425,0.7426,142600002.0
2007-09-26 20:42:00,0.74255,0.74255,0.7424,0.74255,118600000.0
2007-09-26 20:43:00,0.7425,0.7426,0.7424,0.7426,244600000.0
2007-09-26 20:44:00,0.7426,0.7427,0.7425,0.7426,777500002.0
2007-09-26 20:45:00,0.7426,0.7427,0.7426,0.7427,144100004.0
2007-09-26 20:46:00,0.7426,0.7427,0.7426,0.7427,91800003.0
2007-09-26 20:47:00,0.7427,0.7427,0.7426,0.7427,143199999.0
2007-09-26 20:48:00,0.7427,0.7427,0.7427,0.7427,126400000.0
2007-09-26 20:49:00,0.7427,0.7428,0.7426,0.7427,416000006.0
2007-09-26 20:50:00,0.7427,0.7427,0.74265,0.74265,13600000.0
2007-09-26 20:51:00,0.74265,0.7429,0.74265,0.7429,106899999.0
2007-09-26 20:52:00,0.7429,0.7429,0.7427,0.74285,488999997.0
2007-09-26 20:53:00,0.74264,0.7428,0.74249,0.7428,402800003.0
2007-09-26 20:54:00,0.7429,0.7429,0.7429,0.7429,211299994.0
2007-09-26 20:55:00,0.7429,0.7429,0.7429,0.7429,147799994.0
2007-09-26 20:56:00,0.7429,0.7429,0.7429,0.7429,145899997.0
2007-09-26 20:57:00,0.7429,0.743,0.7429,0.743,316099997.0
2007-09-26 20:58:00,0.743,0.743,0.74295,0.74295,220400001.0
2007-09-26 20:59:00,0.743,0.743,0.743,0.743,92400000.0
2007-09-26 21:00:00,0.743,0.7431,0.743,0.7431,287799994.0
2007-09-26 21:01:00,0.7431,0.7432,0.7431,0.7432,190399996.0
2007-09-26 21:02:00,0.7432,0.7432,0.7431,0.7432,100800000.0
2007-09-26 21:03:00,0.7431,0.7432,0.7431,0.7432,115500000.0
2007-09-26 21:04:00,0.7431,0.7431,0.7426,0.7429,371100000.0
2007-09-26 21:05:00,0.7429,0.7429,0.7427,0.7427,191500002.0
2007-09-26 21:06:00,0.7427,0.7427,0.7426,0.7426,250400002.0
2007-09-26 21:07:00,0.7425,0.7428,0.7425,0.74265,394099999.0
2007-09-26 21:08:00,0.74265,0.7427,0.74255,0.7427,250500004.0
2007-09-26 21:09:00,0.7427,0.743,0.7426,0.743,546599993.0
2007-09-26 21:10:00,0.743,0.743,0.7429,0.7429,200800001.0
2007-09-26 21:11:00,0.7429,0.7429,0.74285,0.74285,148799999.0
2007-09-26 21:12:00,0.74285,0.7429,0.74285,0.7429,127599993.0
2007-09-26 21:13:00,0.7429,0.743,0.7429,0.743,81600000.0
2007-09-26 21:14:00,0.743,0.743,0.7429,0.7429,57499998.0
2007-09-26 21:15:00,0.743,0.743,0.7429,0.743,218999998.0
2007-09-26 21:16:00,0.743,0.7431,0.743,0.743,288600000.0
2007-09-26 21:17:00,0.743,0.743,0.7429,0.743,162600000.0
2007-09-26 21:18:00,0.743,0.7431,0.743,0.7431,208800000.0
2007-09-26 21:19:00,0.7431,0.7431,0.743,0.7431,393199991.0
2007-09-26 21:20:00,0.7431,0.7434,0.7431,0.7434,356500002.0
2007-09-26 21:21:00,0.7434,0.7438,0.7433,0.74345,495600000.0
2007-09-26 21:22:00,0.7435,0.7435,0.7435,0.7435,117000000.0
2007-09-26 21:23:00,0.7435,0.7436,0.7435,0.7436,165500001.0
2007-09-26 21:24:00,0.7436,0.7442,0.7436,0.744,612100004.0
2007-09-26 21:25:00,0.7441,0.7444,0.7439,0.7444,456899999.0
2007-09-26 21:26:00,0.7443,0.7444,0.7438,0.7441,917399998.0
2007-09-26 21:27:00,0.7442,0.7444,0.7439,0.7444,179500000.0
2007-09-26 21:28:00,0.7444,0.7444,0.7438,0.7442,124800000.0
2007-09-26 21:29:00,0.7442,0.7443,0.7437,0.7442,172299999.0
2007-09-26 21:30:00,0.7442,0.7442,0.74405,0.7442,169200000.0
2007-09-26 21:31:00,0.7442,0.7442,0.7442,0.7442,207500000.0
2007-09-26 21:32:00,0.74415,0.7442,0.74415,0.7442,396700005.0
2007-09-26 21:33:00,0.7442,0.7442,0.7441,0.7441,175300001.0
2007-09-26 21:34:00,0.7442,0.7442,0.7442,0.7442,131400006.0
2007-09-26 21:35:00,0.7442,0.7442,0.7442,0.7442,95500005.0
2007-09-26 21:36:00,0.7442,0.7443,0.744,0.744,386100001.0
2007-09-26 21:37:00,0.7442,0.7442,0.744,0.7441,139399999.0
2007-09-26 21:38:00,0.7441,0.7441,0.7435,0.7439,230800000.0
2007-09-26 21:39:00,0.74385,0.74385,0.7435,0.7436,36000000.0
2007-09-26 21:40:00,0.7438,0.7441,0.7438,0.7441,172000000.0
2007-09-26 21:41:00,0.7441,0.7443,0.7441,0.7442,128900002.0
2007-09-26 21:42:00,0.7442,0.7443,0.7441,0.7442,107799999.0
2007-09-26 21:43:00,0.7443,0.7444,0.7442,0.7443,84700000.0
2007-09-26 21:44:00,0.7443,0.7445,0.7443,0.7445,86000000.0
2007-09-26 21:45:00,0.7445,0.7448,0.7445,0.7447,226300000.0
2007-09-26 21:46:00,0.74469,0.74474,0.74419,0.74425,418099992.0
2007-09-26 21:47:00,0.7446,0.7447,0.7442,0.7445,208500000.0
2007-09-26 21:48:00,0.7446,0.7446,0.7446,0.7446,79200000.0
2007-09-26 21:49:00,0.7446,0.7446,0.7445,0.7445,61600000.0
2007-09-26 21:50:00,0.7445,0.7447,0.744,0.7446,437200000.0
2007-09-26 21:51:00,0.7446,0.7446,0.7446,0.7446,22700000.0
2007-09-26 21:52:00,0.7446,0.7446,0.7445,0.7445,132299997.0
2007-09-26 21:53:00,0.7446,0.7447,0.7446,0.7446,160900001.0
2007-09-26 21:54:00,0.7446,0.7446,0.7445,0.7445,52300000.0
2007-09-26 21:55:00,0.7446,0.7446,0.7445,0.7445,103200000.0
2007-09-26 21:56:00,0.7445,0.7447,0.7445,0.7446,176300000.0
2007-09-26 21:57:00,0.7447,0.7447,0.7447,0.7447,59000000.0
2007-09-26 21:58:00,0.7446,0.7447,0.7442,0.7443,259799996.0
2007-09-26 21:59:00,0.7444,0.7444,0.744,0.7442,122600000.0
2007-09-26 22:00:00,0.7442,0.7443,0.744,0.744,32800000.0
2007-09-26 22:01:00,0.7441,0.7443,0.7441,0.7443,21400000.0
2007-09-26 22:02:00,0.74415,0.74429,0.74407,0.74412,609199996.0
2007-09-26 22:03:00,0.7443,0.7445,0.7443,0.7445,218300002.0
2007-09-26 22:04:00,0.7444,0.7445,0.7442,0.7443,316499999.0
2007-09-26 22:05:00,0.7442,0.7442,0.7441,0.7441,72600000.0
2007-09-26 22:06:00,0.7441,0.7442,0.7441,0.7442,49400000.0
2007-09-26 22:07:00,0.7442,0.7442,0.744,0.7442,170000004.0
2007-09-26 22:08:00,0.7442,0.7445,0.7442,0.7445,81900000.0
2007-09-26 22:09:00,0.7445,0.7445,0.7442,0.7442,162199997.0
2007-09-26 22:10:00,0.7442,0.7442,0.7442,0.7442,93100000.0
2007-09-26 22:11:00,0.7442,0.7442,0.74385,0.74385,465200000.0
2007-09-26 22:12:00,0.7439,0.7442,0.7439,0.7442,308300000.0
2007-09-26 22:13:00,0.7442,0.7442,0.7441,0.7441,201300001.0
2007-09-26 22:14:00,0.744,0.744,0.7436,0.7439,223899997.0
2007-09-26 22:15:00,0.7439,0.7439,0.7438,0.7439,133800001.0
2007-09-26 22:16:00,0.744,0.744,0.7439,0.744,46700000.0
2007-09-26 22:17:00,0.744,0.744,0.744,0.744,28000000.0
2007-09-26 22:18:00,0.744,0.744,0.744,0.744,22400000.0
2007-09-26 22:19:00,0.7439,0.744,0.7439,0.744,119700000.0
2007-09-26 22:20:00,0.744,0.7441,0.744,0.7441,107300000.0
2007-09-26 22:21:00,0.7441,0.7441,0.74395,0.744,125500000.0
2007-09-26 22:22:00,0.74395,0.744,0.7439,0.7439,229800004.0
2007-09-26 22:23:00,0.744,0.744,0.7439,0.7439,271199999.0
2007-09-26 22:24:00,0.7439,0.744,0.7439,0.744,135699996.0
2007-09-26 22:25:00,0.744,0.744,0.7439,0.744,43900000.0
2007-09-26 22:26:00,0.744,0.744,0.7436,0.744,169800000.0
2007-09-26 22:27:00,0.744,0.7441,0.7439,0.7441,88300000.0
2007-09-26 22:28:00,0.7441,0.7441,0.7441,0.7441,30500000.0
2007-09-26 22:29:00,0.7441,0.7441,0.7441,0.7441,5600000.0
2007-09-26 22:30:00,0.7441,0.7441,0.7441,0.7441,11200000.0
2007-09-26 22:31:00,0.7441,0.7441,0.7441,0.7441,92800000.0
2007-09-26 22:32:00,0.74381,0.74381,0.74357,0.74363,227600001.0
2007-09-26 22:33:00,0.74365,0.74396,0.74361,0.74379,507500002.0
2007-09-26 22:34:00,0.7438,0.744,0.74356,0.7439,153299999.0
2007-09-26 22:35:00,0.74392,0.74416,0.74389,0.74389,124899999.0
2007-09-26 22:36:00,0.74415,0.7442,0.74415,0.7442,106600000.0
2007-09-26 22:37:00,0.7442,0.7443,0.7442,0.7443,178799999.0
2007-09-26 22:38:00,0.7444,0.7444,0.7443,0.7443,113700000.0
2007-09-26 22:39:00,0.7443,0.74485,0.7443,0.7445,117400000.0
2007-09-26 22:40:00,0.7447,0.7447,0.7444,0.7444,90100000.0
2007-09-26 22:41:00,0.7444,0.7444,0.7444,0.7444,73600000.0
2007-09-26 22:42:00,0.7444,0.7445,0.7444,0.7445,104500000.0
2007-09-26 22:43:00,0.7445,0.7445,0.7445,0.7445,121000000.0
2007-09-26 22:44:00,0.7445,0.7445,0.7445,0.7445,86500000.0
2007-09-26 22:45:00,0.7445,0.7446,0.7445,0.7446,216400000.0
2007-09-26 22:46:00,0.7446,0.7446,0.7446,0.7446,168100000.0
2007-09-26 22:47:00,0.7446,0.7447,0.7445,0.7445,547100001.0
2007-09-26 22:48:00,0.7445,0.7446,0.7445,0.7445,132200000.0
2007-09-26 22:49:00,0.7444,0.7445,0.7444,0.7445,155400000.0
2007-09-26 22:50:00,0.7445,0.7445,0.7445,0.7445,119100001.0
2007-09-26 22:51:00,0.7445,0.7447,0.74445,0.7446,188499997.0
2007-09-26 22:52:00,0.7446,0.7446,0.7445,0.7446,390400002.0
2007-09-26 22:53:00,0.7446,0.7447,0.7445,0.7445,196200000.0
2007-09-26 22:54:00,0.7446,0.7447,0.7446,0.7446,238200000.0
2007-09-26 22:55:00,0.7446,0.7446,0.7445,0.7445,212100003.0
2007-09-26 22:56:00,0.7446,0.7446,0.7446,0.7446,126900000.0
2007-09-26 22:57:00,0.7446,0.7446,0.7446,0.7446,31400000.0
2007-09-26 22:58:00,0.7442,0.7446,0.7442,0.7446,255200002.0
2007-09-26 22:59:00,0.7447,0.7447,0.7446,0.7446,58400000.0
2007-09-26 23:00:00,0.7447,0.7449,0.7444,0.7449,17700000.0
2007-09-26 23:01:00,0.7449,0.745,0.7448,0.7448,34600000.0
2007-09-26 23:02:00,0.7449,0.7449,0.7448,0.7448,41200000.0
2007-09-26 23:03:00,0.74454,0.74486,0.74435,0.74475,266099988.0
2007-09-26 23:04:00,0.7449,0.7449,0.7449,0.7449,13400000.0
2007-09-26 23:05:00,0.7447,0.7447,0.7443,0.7443,38100001.0
2007-09-26 23:06:00,0.7446,0.7451,0.7446,0.745,142800000.0
2007-09-26 23:07:00,0.74469,0.74487,0.74458,0.74463,421900011.0
2007-09-26 23:08:00,0.745,0.745,0.745,0.745,18100000.0
2007-09-26 23:09:00,0.74469,0.7448,0.74465,0.7447,35600000.0
2007-09-26 23:10:00,0.745,0.745,0.745,0.745,19000000.0
2007-09-26 23:11:00,0.74466,0.74489,0.74443,0.74476,286100000.0
2007-09-26 23:12:00,0.7449,0.7449,0.7447,0.7447,49000000.0
2007-09-26 23:13:00,0.7447,0.7447,0.7446,0.7446,98100000.0
2007-09-26 23:14:00,0.74432,0.74444,0.74426,0.74437,99399997.0
2007-09-26 23:15:00,0.7446,0.7446,0.7446,0.7446,59700000.0
2007-09-26 23:16:00,0.74438,0.74459,0.74434,0.74459,374699991.0
2007-09-26 23:17:00,0.7446,0.7446,0.7446,0.7446,36700000.0
2007-09-26 23:18:00,0.7447,0.745,0.7447,0.7449,63600000.0
2007-09-26 23:19:00,0.7449,0.7449,0.7449,0.7449,42800000.0
2007-09-26 23:20:00,0.7449,0.7449,0.7445,0.7445,152000002.0
2007-09-26 23:21:00,0.7445,0.7446,0.7445,0.7445,195700000.0
2007-09-26 23:22:00,0.7445,0.7449,0.7445,0.7448,273200000.0
2007-09-26 23:23:00,0.7448,0.7448,0.74445,0.7445,310899997.0
2007-09-26 23:24:00,0.7445,0.7447,0.7444,0.7444,263499997.0
2007-09-26 23:25:00,0.7445,0.7445,0.7445,0.7445,10400000.0
2007-09-26 23:26:00,0.7445,0.7446,0.7445,0.74455,122000000.0
2007-09-26 23:27:00,0.7446,0.7447,0.7445,0.7447,206500000.0
2007-09-26 23:28:00,0.7447,0.7447,0.7445,0.7445,299600000.0
2007-09-26 23:29:00,0.74424,0.74439,0.74422,0.74428,134199997.0
2007-09-26 23:30:00,0.7445,0.7445,0.7439,0.7444,239199997.0
2007-09-26 23:31:00,0.7443,0.7444,0.7443,0.7444,87199996.0
2007-09-26 23:32:00,0.7444,0.7445,0.7444,0.74445,126800000.0
2007-09-26 23:33:00,0.7445,0.7445,0.74445,0.74445,151200000.0
2007-09-26 23:34:00,0.7445,0.7445,0.7445,0.7445,31800000.0
2007-09-26 23:35:00,0.7445,0.7445,0.7445,0.7445,47700000.0
2007-09-26 23:36:00,0.7445,0.7445,0.74445,0.7445,56000000.0
2007-09-26 23:37:00,0.7445,0.7446,0.7445,0.7445,196600002.0
2007-09-26 23:38:00,0.7445,0.7449,0.7445,0.7446,1174899998.0
2007-09-26 23:39:00,0.7446,0.7446,0.7443,0.7445,169900000.0
2007-09-26 23:40:00,0.7445,0.7447,0.7443,0.7445,457599995.0
2007-09-26 23:41:00,0.7445,0.7445,0.7443,0.74435,145199999.0
2007-09-26 23:42:00,0.7444,0.7445,0.7444,0.7445,61700000.0
2007-09-26 23:43:00,0.7445,0.7446,0.7444,0.7445,883999986.0
2007-09-26 23:44:00,0.74445,0.7447,0.74445,0.74465,1624199994.0
2007-09-26 23:45:00,0.74465,0.7447,0.7446,0.7447,176399998.0
2007-09-26 23:46:00,0.7447,0.7447,0.74465,0.7447,278399992.0
2007-09-26 23:47:00,0.7447,0.7449,0.7447,0.7449,358300000.0
2007-09-26 23:48:00,0.7449,0.7449,0.7449,0.7449,146800000.0
2007-09-26 23:49:00,0.7449,0.7449,0.7449,0.7449,69300000.0
2007-09-26 23:50:00,0.7448,0.7449,0.7448,0.7448,163799994.0
2007-09-26 23:51:00,0.7448,0.7448,0.7446,0.7447,359600005.0
2007-09-26 23:52:00,0.7447,0.7447,0.7447,0.7447,124799994.0
2007-09-26 23:53:00,0.7448,0.7448,0.7448,0.7448,414299999.0
2007-09-26 23:54:00,0.7448,0.7448,0.7447,0.7447,130899999.0
2007-09-26 23:55:00,0.7447,0.7447,0.7447,0.7447,103999995.0
2007-09-26 23:56:00,0.7447,0.7447,0.7446,0.7446,278099996.0
2007-09-26 23:57:00,0.7446,0.7446,0.74415,0.74415,96799998.0
2007-09-26 23:58:00,0.74425,0.7443,0.7439,0.7442,121300000.0
2007-09-26 23:59:00,0.7442,0.7442,0.7441,0.7441,39600000.0
2007-09-27 00:00:00,0.7441,0.7442,0.7441,0.7442,42100000.0
2007-09-27 00:01:00,0.7441,0.7441,0.744,0.744,38299999.0
2007-09-27 00:02:00,0.744,0.744,0.7439,0.744,158499993.0
2007-09-27 00:03:00,0.7441,0.7441,0.7439,0.7441,272899997.0
2007-09-27 00:04:00,0.7441,0.7441,0.7439,0.7439,217600003.0
2007-09-27 00:05:00,0.7441,0.7444,0.7441,0.7444,541699996.0
2007-09-27 00:06:00,0.7444,0.7445,0.7444,0.7444,397000004.0
2007-09-27 00:07:00,0.7441,0.7445,0.7441,0.7445,476200013.0
2007-09-27 00:08:00,0.7445,0.7445,0.7444,0.74445,151600001.0
2007-09-27 00:09:00,0.7445,0.7445,0.7443,0.7445,244800001.0
2007-09-27 00:10:00,0.7445,0.7446,0.7443,0.7446,309099995.0
2007-09-27 00:11:00,0.74455,0.7446,0.7445,0.7445,106100001.0
2007-09-27 00:12:00,0.7445,0.7445,0.7445,0.7445,56200002.0
2007-09-27 00:13:00,0.7446,0.7447,0.7446,0.7446,110100002.0
2007-09-27 00:14:00,0.7447,0.7447,0.7446,0.7447,99500002.0
2007-09-27 00:15:00,0.7447,0.7447,0.7447,0.7447,63500000.0
2007-09-27 00:16:00,0.7447,0.7447,0.7444,0.7444,264100002.0
2007-09-27 00:17:00,0.7445,0.7446,0.7445,0.7445,192099998.0
2007-09-27 00:18:00,0.7446,0.7446,0.744,0.7442,408500001.0
2007-09-27 00:19:00,0.7443,0.7445,0.7443,0.7444,386599999.0
2007-09-27 00:20:00,0.7444,0.7445,0.7444,0.7445,61299999.0
2007-09-27 00:21:00,0.7445,0.7445,0.7444,0.7445,79600000.0
2007-09-27 00:22:00,0.7445,0.7445,0.7445,0.7445,54000000.0
2007-09-27 00:23:00,0.7445,0.7446,0.7445,0.7446,54200000.0
2007-09-27 00:24:00,0.7446,0.7446,0.7446,0.7446,31000000.0
2007-09-27 00:25:00,0.7446,0.7446,0.7446,0.7446,11900000.0
2007-09-27 00:26:00,0.7445,0.7446,0.7445,0.74455,175800000.0
2007-09-27 00:27:00,0.7447,0.7447,0.7447,0.7447,7100000.0
2007-09-27 00:28:00,0.7447,0.7447,0.7446,0.7446,91500004.0
2007-09-27 00:29:00,0.7447,0.7448,0.7447,0.7448,807300011.0
2007-09-27 00:30:00,0.7448,0.7448,0.7448,0.7448,136300000.0
2007-09-27 00:31:00,0.7448,0.7449,0.7448,0.7449,95000001.0
2007-09-27 00:32:00,0.74485,0.7449,0.7448,0.7449,247000001.0
2007-09-27 00:33:00,0.7449,0.7449,0.7446,0.7447,1257999997.0
2007-09-27 00:34:00,0.7449,0.7449,0.7447,0.7447,478400011.0
2007-09-27 00:35:00,0.7447,0.7447,0.7447,0.7447,62500002.0
2007-09-27 00:36:00,0.7447,0.7448,0.7447,0.7448,66399999.0
2007-09-27 00:37:00,0.7448,0.7448,0.7446,0.7447,86300004.0
2007-09-27 00:38:00,0.74453,0.74465,0.7443,0.74449,167100000.0
2007-09-27 00:39:00,0.7447,0.7447,0.7447,0.7447,123200002.0
2007-09-27 00:40:00,0.7447,0.74475,0.7446,0.7446,184800003.0
2007-09-27 00:41:00,0.7446,0.74465,0.7443,0.7445,205100001.0
2007-09-27 00:42:00,0.7445,0.7445,0.7443,0.7443,17800000.0
2007-09-27 00:43:00,0.7443,0.7445,0.7439,0.7444,80900000.0
2007-09-27 00:44:00,0.7444,0.7444,0.7441,0.7441,57499999.0
2007-09-27 00:45:00,0.7441,0.745,0.7439,0.7445,1000400003.0
2007-09-27 00:46:00,0.7445,0.7445,0.7439,0.7441,461399999.0
2007-09-27 00:47:00,0.7441,0.7441,0.7441,0.7441,22400000.0
2007-09-27 00:48:00,0.7441,0.7441,0.744,0.7441,589599997.0
2007-09-27 00:49:00,0.7441,0.7441,0.7439,0.7439,158799999.0
2007-09-27 00:50:00,0.7439,0.7439,0.7439,0.7439,103600000.0
2007-09-27 00:51:00,0.7439,0.7439,0.7438,0.7439,270199998.0
2007-09-27 00:52:00,0.7438,0.7438,0.7438,0.7438,109300004.0
2007-09-27 00:53:00,0.7439,0.7439,0.74385,0.74385,177000001.0
2007-09-27 00:54:00,0.7439,0.7439,0.74385,0.7439,169800000.0
2007-09-27 00:55:00,0.7439,0.7439,0.7439,0.7439,58900000.0
2007-09-27 00:56:00,0.7439,0.7439,0.74385,0.7439,105900000.0
2007-09-27 00:57:00,0.7439,0.7439,0.7438,0.7439,231000001.0
2007-09-27 00:58:00,0.7439,0.7439,0.74375,0.7439,354599994.0
2007-09-27 00:59:00,0.7439,0.7439,0.74385,0.7439,256000002.0
2007-09-27 01:00:00,0.7439,0.7441,0.7438,0.7441,298200004.0
2007-09-27 01:01:00,0.7441,0.7443,0.7441,0.7443,33000000.0
2007-09-27 01:02:00,0.7443,0.7445,0.7443,0.7444,275299998.0
2007-09-27 01:03:00,0.7444,0.7444,0.7443,0.7443,184000001.0
2007-09-27 01:04:00,0.7441,0.7442,0.74405,0.7442,98400000.0
2007-09-27 01:05:00,0.7443,0.7443,0.7443,0.7443,60400000.0
2007-09-27 01:06:00,0.7443,0.7443,0.7443,0.7443,15100000.0
2007-09-27 01:07:00,0.7443,0.7443,0.7443,0.7443,27000000.0
2007-09-27 01:08:00,0.7443,0.74435,0.7443,0.74435,568599998.0
2007-09-27 01:09:00,0.74435,0.74435,0.7443,0.74435,299900005.0
2007-09-27 01:10:00,0.74409,0.74467,0.74395,0.74409,255600000.0
2007-09-27 01:11:00,0.7443,0.74435,0.7443,0.7443,68700001.0
2007-09-27 01:12:00,0.7443,0.74435,0.7443,0.74435,11000000.0
2007-09-27 01:13:00,0.7443,0.74435,0.7443,0.7443,71799999.0
2007-09-27 01:14:00,0.7443,0.74435,0.7443,0.74435,108499998.0
2007-09-27 01:15:00,0.74435,0.7446,0.7443,0.7445,885199994.0
2007-09-27 01:16:00,0.7445,0.7445,0.7444,0.7444,290900000.0
2007-09-27 01:17:00,0.74435,0.74455,0.74435,0.7444,202899999.0
2007-09-27 01:18:00,0.7445,0.7446,0.7443,0.74445,602899992.0
2007-09-27 01:19:00,0.74445,0.74465,0.74445,0.74445,136499999.0
2007-09-27 01:20:00,0.7445,0.7445,0.7445,0.7445,16800000.0
2007-09-27 01:21:00,0.7445,0.74465,0.74435,0.74435,247799997.0
2007-09-27 01:22:00,0.7444,0.7444,0.74435,0.74435,13200000.0
2007-09-27 01:23:00,0.7444,0.7444,0.74435,0.7444,45400000.0
2007-09-27 01:24:00,0.7444,0.7444,0.74425,0.74425,23500000.0
2007-09-27 01:25:00,0.7443,0.7443,0.7443,0.7443,4500000.0
2007-09-27 01:26:00,0.7443,0.7443,0.7443,0.7443,3400000.0
2007-09-27 01:27:00,0.7443,0.7443,0.7443,0.7443,5000000.0
2007-09-27 01:28:00,0.7443,0.7443,0.7443,0.7443,2500000.0
2007-09-27 01:29:00,0.7443,0.7443,0.7441,0.7441,57100002.0
2007-09-27 01:30:00,0.7441,0.74425,0.7441,0.74425,82600001.0
2007-09-27 01:31:00,0.74381,0.74424,0.74381,0.74424,259999996.0
2007-09-27 01:32:00,0.74425,0.74425,0.7442,0.74425,13000000.0
2007-09-27 01:33:00,0.7442,0.74425,0.7442,0.74425,12400000.0
2007-09-27 01:34:00,0.7442,0.74425,0.7442,0.74425,23400000.0
2007-09-27 01:35:00,0.74425,0.7443,0.7442,0.7442,31999999.0
2007-09-27 01:36:00,0.7442,0.7442,0.7442,0.7442,121600003.0
2007-09-27 01:37:00,0.7442,0.7443,0.7442,0.7442,212300003.0
2007-09-27 01:38:00,0.7442,0.7442,0.7441,0.7442,126000000.0
2007-09-27 01:39:00,0.7442,0.7442,0.7442,0.7442,26000000.0
2007-09-27 01:40:00,0.7442,0.7442,0.7441,0.7442,109099998.0
2007-09-27 01:41:00,0.7442,0.7442,0.7441,0.7442,154799999.0
2007-09-27 01:42:00,0.7442,0.74435,0.7442,0.7443,90099999.0
2007-09-27 01:43:00,0.74435,0.74435,0.7443,0.74435,29099999.0
2007-09-27 01:44:00,0.74435,0.7444,0.74435,0.74435,6700000.0
2007-09-27 01:45:00,0.7444,0.7444,0.7443,0.7444,44200002.0
2007-09-27 01:46:00,0.74435,0.7446,0.74425,0.7445,959999998.0
2007-09-27 01:47:00,0.7445,0.7447,0.7445,0.74465,906900012.0
2007-09-27 01:48:00,0.7446,0.74475,0.7444,0.74445,514100000.0
2007-09-27 01:49:00,0.7445,0.74475,0.74435,0.7444,357300004.0
2007-09-27 01:50:00,0.7444,0.74445,0.7444,0.74445,34200001.0
2007-09-27 01:51:00,0.74445,0.7445,0.7443,0.7443,148599998.0
2007-09-27 01:52:00,0.7444,0.7445,0.7443,0.7444,749799995.0
2007-09-27 01:53:00,0.74445,0.74445,0.7442,0.7442,255500002.0
2007-09-27 01:54:00,0.7442,0.7442,0.7442,0.7442,91200002.0
2007-09-27 01:55:00,0.7442,0.7444,0.7442,0.7444,152199998.0
2007-09-27 01:56:00,0.7444,0.7444,0.7444,0.7444,3200000.0
2007-09-27 01:57:00,0.7444,0.7444,0.7442,0.7442,89600000.0
2007-09-27 01:58:00,0.7442,0.7442,0.74415,0.7442,130500000.0
2007-09-27 01:59:00,0.7442,0.7442,0.7442,0.7442,132900000.0
2007-09-27 02:00:00,0.7442,0.7442,0.74415,0.7442,140400000.0
2007-09-27 02:01:00,0.7442,0.7442,0.7442,0.7442,99500000.0
2007-09-27 02:02:00,0.7442,0.7444,0.7442,0.74435,397800001.0
2007-09-27 02:03:00,0.74435,0.74445,0.7442,0.7444,508700013.0
2007-09-27 02:04:00,0.7444,0.7444,0.7442,0.7442,142700000.0
2007-09-27 02:05:00,0.7442,0.7442,0.744,0.74405,527400001.0
2007-09-27 02:06:00,0.7441,0.7441,0.7441,0.7441,6400000.0
2007-09-27 02:07:00,0.7441,0.7441,0.744,0.7441,421699994.0
2007-09-27 02:08:00,0.7441,0.7441,0.744,0.7441,63799997.0
2007-09-27 02:09:00,0.7441,0.7441,0.7441,0.7441,12300000.0
2007-09-27 02:10:00,0.7441,0.7441,0.7439,0.744,312200002.0
2007-09-27 02:11:00,0.744,0.744,0.7438,0.74395,268600001.0
2007-09-27 02:12:00,0.74395,0.744,0.7438,0.744,938100009.0
2007-09-27 02:13:00,0.74395,0.74405,0.7439,0.7439,373199996.0
2007-09-27 02:14:00,0.7439,0.74405,0.7438,0.7439,491000003.0
2007-09-27 02:15:00,0.7439,0.7439,0.7438,0.7438,298500006.0
2007-09-27 02:16:00,0.7437,0.744,0.7437,0.7438,267900002.0
2007-09-27 02:17:00,0.7438,0.7438,0.7438,0.7438,92800004.0
2007-09-27 02:18:00,0.7438,0.7438,0.7437,0.7438,149600004.0
2007-09-27 02:19:00,0.7438,0.744,0.7438,0.744,224000003.0
2007-09-27 02:20:00,0.744,0.744,0.74395,0.74395,6000000.0
2007-09-27 02:21:00,0.744,0.744,0.7439,0.744,64499998.0
2007-09-27 02:22:00,0.744,0.7441,0.7439,0.7441,371700004.0
2007-09-27 02:23:00,0.7441,0.7442,0.7438,0.7438,220500005.0
2007-09-27 02:24:00,0.7438,0.74415,0.7438,0.7439,445100007.0
2007-09-27 02:25:00,0.7439,0.744,0.7439,0.7439,574299989.0
2007-09-27 02:26:00,0.7439,0.744,0.7439,0.7439,649400011.0
2007-09-27 02:27:00,0.7439,0.7439,0.7438,0.7439,271300003.0
2007-09-27 02:28:00,0.7439,0.7439,0.7439,0.7439,220400003.0
2007-09-27 02:29:00,0.7439,0.744,0.7439,0.744,157799999.0
2007-09-27 02:30:00,0.744,0.744,0.744,0.744,40600000.0
2007-09-27 02:31:00,0.744,0.7441,0.7439,0.7441,168400003.0
2007-09-27 02:32:00,0.7441,0.7441,0.7441,0.7441,19700000.0
2007-09-27 02:33:00,0.7441,0.7441,0.7439,0.7439,318599997.0
2007-09-27 02:34:00,0.7439,0.7441,0.7438,0.7441,1240799992.0
2007-09-27 02:35:00,0.7441,0.7441,0.744,0.7441,178400001.0
2007-09-27 02:36:00,0.7441,0.7441,0.7439,0.7441,283700003.0
2007-09-27 02:37:00,0.7441,0.7441,0.7441,0.7441,84500000.0
2007-09-27 02:38:00,0.7441,0.7442,0.744,0.744,465900002.0
2007-09-27 02:39:00,0.744,0.7443,0.744,0.7442,553299993.0
2007-09-27 02:40:00,0.7441,0.7446,0.7441,0.7443,721700000.0
2007-09-27 02:41:00,0.7444,0.7446,0.7443,0.7446,1269000012.0
2007-09-27 02:42:00,0.7446,0.7446,0.7444,0.7444,529800003.0
2007-09-27 02:43:00,0.7445,0.7448,0.7442,0.7445,898699995.0
2007-09-27 02:44:00,0.7445,0.745,0.7444,0.7448,574799996.0
2007-09-27 02:45:00,0.7447,0.7451,0.7447,0.7448,547300002.0
2007-09-27 02:46:00,0.7448,0.7452,0.7448,0.745,952400009.0
2007-09-27 02:47:00,0.745,0.745,0.7449,0.745,601299994.0
2007-09-27 02:48:00,0.745,0.745,0.7449,0.7449,179900000.0
2007-09-27 02:49:00,0.7449,0.745,0.74485,0.745,499499999.0
2007-09-27 02:50:00,0.74495,0.7452,0.74495,0.7452,1365000008.0
2007-09-27 02:51:00,0.7453,0.7453,0.74515,0.74525,790399998.0
2007-09-27 02:52:00,0.7453,0.7454,0.74525,0.7453,195600001.0
2007-09-27 02:53:00,0.7453,0.7453,0.74505,0.7452,1087500002.0
2007-09-27 02:54:00,0.74515,0.7452,0.7448,0.74495,992600000.0
2007-09-27 02:55:00,0.745,0.745,0.7447,0.7449,623799999.0
2007-09-27 02:56:00,0.7449,0.745,0.7448,0.7449,187600000.0
2007-09-27 02:57:00,0.7448,0.7448,0.7445,0.7445,394699998.0
2007-09-27 02:58:00,0.7444,0.7446,0.7443,0.7445,549500002.0
2007-09-27 02:59:00,0.7445,0.7448,0.7445,0.7447,360099998.0
2007-09-27 03:00:00,0.7446,0.7448,0.7446,0.7448,243399998.0
2007-09-27 03:01:00,0.7448,0.74505,0.7447,0.745,711100003.0
2007-09-27 03:02:00,0.7451,0.7452,0.745,0.7451,382700001.0
2007-09-27 03:03:00,0.7451,0.7452,0.7451,0.7452,55500000.0
2007-09-27 03:04:00,0.7452,0.7452,0.7452,0.7452,8700000.0
2007-09-27 03:05:00,0.7452,0.7452,0.7451,0.7451,119500000.0
2007-09-27 03:06:00,0.7451,0.7452,0.7449,0.745,466400006.0
2007-09-27 03:07:00,0.74495,0.74495,0.7446,0.7446,433399992.0
2007-09-27 03:08:00,0.7447,0.7449,0.7447,0.7448,320599999.0
2007-09-27 03:09:00,0.7447,0.7449,0.7447,0.7447,299300001.0
2007-09-27 03:10:00,0.7448,0.7449,0.7447,0.7448,627699996.0
2007-09-27 03:11:00,0.7447,0.7447,0.7447,0.7447,184799994.0
2007-09-27 03:12:00,0.7446,0.7449,0.7446,0.7449,237999998.0
2007-09-27 03:13:00,0.7449,0.7449,0.7448,0.7448,368299999.0
2007-09-27 03:14:00,0.7449,0.7449,0.7447,0.74475,325500000.0
2007-09-27 03:15:00,0.74475,0.745,0.7447,0.745,869899995.0
2007-09-27 03:16:00,0.745,0.745,0.7449,0.745,195199999.0
2007-09-27 03:17:00,0.745,0.745,0.7449,0.745,251100000.0
2007-09-27 03:18:00,0.745,0.7451,0.7449,0.7451,154200001.0
2007-09-27 03:19:00,0.7451,0.7453,0.745,0.7452,440100004.0
2007-09-27 03:20:00,0.7452,0.7453,0.7451,0.7453,828199996.0
2007-09-27 03:21:00,0.7453,0.7454,0.7452,0.7454,378399999.0
2007-09-27 03:22:00,0.7454,0.7455,0.7453,0.7455,157799997.0
2007-09-27 03:23:00,0.7455,0.7457,0.7453,0.7456,594700000.0
2007-09-27 03:24:00,0.7456,0.7457,0.7455,0.7456,602799998.0
2007-09-27 03:25:00,0.7456,0.74565,0.7455,0.7456,792900004.0
2007-09-27 03:26:00,0.7456,0.7457,0.7455,0.7455,907599996.0
2007-09-27 03:27:00,0.7455,0.7458,0.7455,0.7458,423499996.0
2007-09-27 03:28:00,0.7458,0.7458,0.74555,0.74555,213400003.0
2007-09-27 03:29:00,0.7456,0.7456,0.74555,0.7456,153400000.0
2007-09-27 03:30:00,0.7456,0.7458,0.74555,0.7457,163200000.0
2007-09-27 03:31:00,0.74555,0.7457,0.7454,0.7454,393500005.0
2007-09-27 03:32:00,0.7454,0.7455,0.7454,0.7455,191200001.0
2007-09-27 03:33:00,0.7455,0.7455,0.7455,0.7455,158700001.0
2007-09-27 03:34:00,0.7455,0.7455,0.7455,0.7455,80500000.0
2007-09-27 03:35:00,0.7455,0.7455,0.7455,0.7455,441000005.0
2007-09-27 03:36:00,0.7455,0.7455,0.745,0.745,420599998.0
2007-09-27 03:37:00,0.745,0.7451,0.745,0.7451,156400002.0
2007-09-27 03:38:00,0.7451,0.7452,0.7451,0.7452,642400001.0
2007-09-27 03:39:00,0.7451,0.7451,0.7451,0.7451,564100011.0
2007-09-27 03:40:00,0.7451,0.7453,0.7451,0.7451,541500000.0
2007-09-27 03:41:00,0.7451,0.7451,0.7449,0.74495,609599996.0
2007-09-27 03:42:00,0.745,0.745,0.745,0.745,233300009.0
2007-09-27 03:43:00,0.745,0.7451,0.745,0.745,235200005.0
2007-09-27 03:44:00,0.745,0.745,0.7449,0.7449,296999997.0
2007-09-27 03:45:00,0.745,0.7451,0.7449,0.7451,165900000.0
2007-09-27 03:46:00,0.7451,0.7451,0.7449,0.7451,296400003.0
2007-09-27 03:47:00,0.7451,0.7452,0.7449,0.7452,153400002.0
2007-09-27 03:48:00,0.7452,0.7452,0.745,0.745,193100000.0
2007-09-27 03:49:00,0.745,0.74515,0.745,0.7451,381900002.0
2007-09-27 03:50:00,0.7451,0.7451,0.74495,0.7451,267600002.0
2007-09-27 03:51:00,0.7452,0.7452,0.7451,0.74515,34100000.0
2007-09-27 03:52:00,0.7452,0.7452,0.7451,0.7451,19200000.0
2007-09-27 03:53:00,0.7452,0.7452,0.74515,0.74515,2400000.0
2007-09-27 03:54:00,0.7452,0.7452,0.7451,0.7452,16700000.0
2007-09-27 03:55:00,0.7452,0.7453,0.745,0.7453,392599996.0
2007-09-27 03:56:00,0.7453,0.7453,0.745,0.745,330299998.0
2007-09-27 03:57:00,0.7451,0.7451,0.7451,0.7451,305000005.0
2007-09-27 03:58:00,0.745,0.7451,0.745,0.7451,269999996.0
2007-09-27 03:59:00,0.7451,0.7453,0.7451,0.7451,319500005.0
2007-09-27 04:00:00,0.7451,0.7453,0.7451,0.7453,72000000.0
2007-09-27 04:01:00,0.7453,0.7453,0.7451,0.7451,217100001.0
2007-09-27 04:02:00,0.7451,0.7452,0.7451,0.74515,121799999.0
2007-09-27 04:03:00,0.7452,0.7452,0.7452,0.7452,19200000.0
2007-09-27 04:04:00,0.7452,0.7452,0.7451,0.7452,55499999.0
2007-09-27 04:05:00,0.7451,0.7452,0.7451,0.7452,53899999.0
2007-09-27 04:06:00,0.7452,0.7452,0.74515,0.74515,20800000.0
2007-09-27 04:07:00,0.7451,0.7452,0.7451,0.7451,164200002.0
2007-09-27 04:08:00,0.7451,0.7451,0.7451,0.7451,146800004.0
2007-09-27 04:09:00,0.7451,0.7452,0.745,0.7451,340900005.0
2007-09-27 04:10:00,0.7451,0.7453,0.745,0.7452,487000001.0
2007-09-27 04:11:00,0.7453,0.7454,0.7452,0.7453,336499999.0
2007-09-27 04:12:00,0.7453,0.7453,0.74525,0.74525,56800000.0
2007-09-27 04:13:00,0.74525,0.7453,0.74515,0.7453,81700002.0
2007-09-27 04:14:00,0.7453,0.7453,0.7453,0.7453,17900000.0
2007-09-27 04:15:00,0.7453,0.7453,0.7453,0.7453,41200000.0
2007-09-27 04:16:00,0.7453,0.7454,0.74525,0.7454,91700000.0
2007-09-27 04:17:00,0.7454,0.7454,0.7452,0.7452,213800001.0
2007-09-27 04:18:00,0.7452,0.7452,0.745,0.7451,644900002.0
2007-09-27 04:19:00,0.7452,0.7453,0.7452,0.74525,87000000.0
2007-09-27 04:20:00,0.7453,0.7453,0.74525,0.7453,50700000.0
2007-09-27 04:21:00,0.7453,0.7453,0.7451,0.7451,113000000.0
2007-09-27 04:22:00,0.7451,0.7451,0.7451,0.7451,304600003.0
2007-09-27 04:23:00,0.7451,0.7451,0.7451,0.7451,210000001.0
2007-09-27 04:24:00,0.7451,0.7452,0.745,0.7452,652000003.0
2007-09-27 04:25:00,0.7452,0.7452,0.7451,0.7451,183799999.0
2007-09-27 04:26:00,0.7451,0.7452,0.74505,0.7452,75300000.0
2007-09-27 04:27:00,0.7452,0.7452,0.745,0.74505,252800002.0
2007-09-27 04:28:00,0.74505,0.7451,0.74505,0.7451,292300011.0
2007-09-27 04:29:00,0.7451,0.7451,0.74505,0.7451,180000003.0
2007-09-27 04:30:00,0.7451,0.7452,0.74505,0.7452,295899996.0
2007-09-27 04:31:00,0.7452,0.7452,0.7451,0.7451,221100003.0
2007-09-27 04:32:00,0.7451,0.7451,0.745,0.745,1257199992.0
2007-09-27 04:33:00,0.745,0.745,0.7449,0.745,126200000.0
2007-09-27 04:34:00,0.745,0.7451,0.745,0.7451,929500001.0
2007-09-27 04:35:00,0.74505,0.7451,0.7449,0.745,466900001.0
2007-09-27 04:36:00,0.745,0.7451,0.745,0.74505,1334900011.0
2007-09-27 04:37:00,0.7451,0.7451,0.745,0.74505,656500003.0
2007-09-27 04:38:00,0.74505,0.7451,0.74495,0.74495,591700001.0
2007-09-27 04:39:00,0.745,0.7451,0.7449,0.74505,350000006.0
2007-09-27 04:40:00,0.74505,0.7451,0.745,0.74505,34699999.0
2007-09-27 04:41:00,0.74505,0.7451,0.7449,0.7449,99299999.0
2007-09-27 04:42:00,0.745,0.7451,0.745,0.7451,33100001.0
2007-09-27 04:43:00,0.7451,0.7451,0.74505,0.7451,10400000.0
2007-09-27 04:44:00,0.7451,0.7451,0.7449,0.7449,104700001.0
2007-09-27 04:45:00,0.7449,0.7451,0.7449,0.7451,349400001.0
2007-09-27 04:46:00,0.7451,0.7451,0.7448,0.74505,791199998.0
2007-09-27 04:47:00,0.7449,0.74505,0.7449,0.74505,405600005.0
2007-09-27 04:48:00,0.74505,0.7451,0.7448,0.7448,66700000.0
2007-09-27 04:49:00,0.7448,0.7448,0.7447,0.7447,366100004.0
2007-09-27 04:50:00,0.7447,0.7447,0.7447,0.7447,108800004.0
2007-09-27 04:51:00,0.7447,0.7448,0.7447,0.7448,278200005.0
2007-09-27 04:52:00,0.7448,0.745,0.7448,0.745,120399999.0
2007-09-27 04:53:00,0.74495,0.745,0.74495,0.74495,5800000.0
2007-09-27 04:54:00,0.74495,0.745,0.7448,0.745,31500000.0
2007-09-27 04:55:00,0.745,0.745,0.74495,0.74495,7200000.0
2007-09-27 04:56:00,0.74495,0.745,0.7448,0.745,254299996.0
2007-09-27 04:57:00,0.745,0.745,0.745,0.745,164599993.0
2007-09-27 04:58:00,0.745,0.7452,0.745,0.745,525500003.0
2007-09-27 04:59:00,0.7449,0.745,0.7449,0.745,219199998.0
2007-09-27 05:00:00,0.745,0.7451,0.7448,0.7448,366900000.0
2007-09-27 05:01:00,0.7448,0.7452,0.7448,0.7452,179799997.0
2007-09-27 05:02:00,0.7452,0.7456,0.7452,0.7456,1162400000.0
2007-09-27 05:03:00,0.7458,0.746,0.7458,0.7459,689799996.0
2007-09-27 05:04:00,0.7459,0.7461,0.7459,0.746,728100004.0
2007-09-27 05:05:00,0.746,0.7462,0.74595,0.7462,976900003.0
2007-09-27 05:06:00,0.7462,0.7462,0.7459,0.746,1669700016.0
2007-09-27 05:07:00,0.746,0.7464,0.746,0.7463,1663800000.0
2007-09-27 05:08:00,0.7463,0.7466,0.7462,0.7465,1422000014.0
2007-09-27 05:09:00,0.7465,0.74655,0.7464,0.7464,558400009.0
2007-09-27 05:10:00,0.7464,0.7464,0.7464,0.7464,349100000.0
2007-09-27 05:11:00,0.7464,0.7464,0.7462,0.7462,489299999.0
2007-09-27 05:12:00,0.7462,0.7464,0.7462,0.7463,157900004.0
2007-09-27 05:13:00,0.7463,0.7465,0.7463,0.7465,94800001.0
2007-09-27 05:14:00,0.74645,0.7465,0.7461,0.74625,1125399983.0
2007-09-27 05:15:00,0.74625,0.74635,0.7461,0.74625,386200004.0
2007-09-27 05:16:00,0.74625,0.74635,0.7461,0.7463,820699991.0
2007-09-27 05:17:00,0.7463,0.7463,0.7462,0.7462,177299993.0
2007-09-27 05:18:00,0.7462,0.7463,0.7462,0.7463,124299998.0
2007-09-27 05:19:00,0.7463,0.7464,0.7461,0.7462,1053999999.0
2007-09-27 05:20:00,0.7461,0.7462,0.746,0.746,422900000.0
2007-09-27 05:21:00,0.746,0.74625,0.746,0.746,550600006.0
2007-09-27 05:22:00,0.746,0.746,0.746,0.746,295200011.0
2007-09-27 05:23:00,0.746,0.7461,0.7458,0.7458,489399994.0
2007-09-27 05:24:00,0.7459,0.7462,0.7458,0.7462,541199998.0
2007-09-27 05:25:00,0.7462,0.7462,0.7459,0.74605,539700003.0
2007-09-27 05:26:00,0.7461,0.7461,0.746,0.746,39499999.0
2007-09-27 05:27:00,0.746,0.746,0.7459,0.746,224499995.0
2007-09-27 05:28:00,0.746,0.746,0.7459,0.746,157500002.0
2007-09-27 05:29:00,0.746,0.74615,0.7459,0.7461,538100002.0
2007-09-27 05:30:00,0.7461,0.7461,0.7459,0.746,182300000.0
2007-09-27 05:31:00,0.746,0.746,0.746,0.746,144000000.0
2007-09-27 05:32:00,0.746,0.7463,0.746,0.746,443300001.0
2007-09-27 05:33:00,0.7461,0.74695,0.7461,0.7468,942399999.0
2007-09-27 05:34:00,0.7469,0.7472,0.7465,0.7472,1439099996.0
2007-09-27 05:35:00,0.7471,0.7473,0.7469,0.74725,1439099996.0
2007-09-27 05:36:00,0.74725,0.7473,0.7471,0.7472,337200000.0
2007-09-27 05:37:00,0.7472,0.7472,0.7468,0.7472,1196599996.0
2007-09-27 05:38:00,0.7472,0.7473,0.747,0.7473,490000001.0
2007-09-27 05:39:00,0.7473,0.7477,0.7473,0.7477,1032300009.0
2007-09-27 05:40:00,0.7477,0.748,0.7476,0.74765,1348400003.0
2007-09-27 05:41:00,0.74765,0.74765,0.74755,0.7476,862399996.0
2007-09-27 05:42:00,0.7476,0.7476,0.74745,0.74755,1144600002.0
2007-09-27 05:43:00,0.74755,0.748,0.7475,0.7479,1247000012.0
2007-09-27 05:44:00,0.7479,0.748,0.7478,0.7479,1182000011.0
2007-09-27 05:45:00,0.7479,0.7479,0.74765,0.7477,364800003.0
2007-09-27 05:46:00,0.7477,0.7479,0.74765,0.74765,453499996.0
2007-09-27 05:47:00,0.74765,0.7478,0.74755,0.74765,410700001.0
2007-09-27 05:48:00,0.7477,0.7478,0.7477,0.7478,107300000.0
2007-09-27 05:49:00,0.7478,0.7478,0.7474,0.7474,700199998.0
2007-09-27 05:50:00,0.7475,0.7476,0.7474,0.7476,313999993.0
2007-09-27 05:51:00,0.74755,0.7476,0.74755,0.7476,123600001.0
2007-09-27 05:52:00,0.7476,0.7476,0.7475,0.74755,170899998.0
2007-09-27 05:53:00,0.7476,0.74795,0.7476,0.7476,740599992.0
2007-09-27 05:54:00,0.7476,0.7477,0.7475,0.7475,550599999.0
2007-09-27 05:55:00,0.7475,0.7477,0.7475,0.7477,182900000.0
2007-09-27 05:56:00,0.7477,0.7477,0.7476,0.7476,119499999.0
2007-09-27 05:57:00,0.7477,0.7477,0.7476,0.7476,23900000.0
2007-09-27 05:58:00,0.7477,0.7477,0.7477,0.7477,14200000.0
2007-09-27 05:59:00,0.7476,0.7476,0.7476,0.7476,238499999.0
2007-09-27 06:00:00,0.7476,0.7476,0.7475,0.7476,267499999.0
2007-09-27 06:01:00,0.7476,0.74775,0.7475,0.7477,539000001.0
2007-09-27 06:02:00,0.7477,0.7477,0.7476,0.7477,112600000.0
2007-09-27 06:03:00,0.7477,0.7477,0.7476,0.7476,60600000.0
2007-09-27 06:04:00,0.74765,0.7477,0.7475,0.7475,61600000.0
2007-09-27 06:05:00,0.7475,0.7476,0.7475,0.74755,220700001.0
2007-09-27 06:06:00,0.7475,0.7476,0.7475,0.7476,69299999.0
2007-09-27 06:07:00,0.74755,0.7476,0.7474,0.7476,392799992.0
2007-09-27 06:08:00,0.7476,0.7477,0.7476,0.7477,376299999.0
2007-09-27 06:09:00,0.7477,0.7477,0.74765,0.7477,12800000.0
2007-09-27 06:10:00,0.74765,0.7478,0.7476,0.7478,323900004.0
2007-09-27 06:11:00,0.7477,0.7478,0.7476,0.7477,419800000.0
2007-09-27 06:12:00,0.7477,0.7478,0.7476,0.7478,726599993.0
2007-09-27 06:13:00,0.7481,0.7484,0.7481,0.7483,510200000.0
2007-09-27 06:14:00,0.7483,0.7484,0.7483,0.7484,510200000.0
2007-09-27 06:15:00,0.7484,0.7485,0.7484,0.7484,1449899977.0
2007-09-27 06:16:00,0.7484,0.7484,0.7483,0.7484,554100009.0
2007-09-27 06:17:00,0.7484,0.7484,0.7482,0.7483,599800001.0
2007-09-27 06:18:00,0.7483,0.7483,0.7482,0.7482,767900002.0
2007-09-27 06:19:00,0.7482,0.7484,0.7482,0.7484,627600003.0
2007-09-27 06:20:00,0.7485,0.7485,0.7481,0.7481,962999998.0
2007-09-27 06:21:00,0.7482,0.7485,0.7482,0.74845,402300005.0
2007-09-27 06:22:00,0.7485,0.7486,0.7485,0.7485,392600002.0
2007-09-27 06:23:00,0.7485,0.7486,0.7485,0.74855,83100000.0
2007-09-27 06:24:00,0.74855,0.7487,0.7485,0.7486,448399999.0
2007-09-27 06:25:00,0.7486,0.7486,0.7484,0.7485,817700008.0
2007-09-27 06:26:00,0.7485,0.7485,0.7484,0.7485,545199997.0
2007-09-27 06:27:00,0.7485,0.7486,0.7483,0.7485,810499994.0
2007-09-27 06:28:00,0.74845,0.7488,0.74845,0.7488,377700000.0
2007-09-27 06:29:00,0.7488,0.7488,0.7484,0.7485,1205599995.0
2007-09-27 06:30:00,0.74845,0.7486,0.7483,0.7485,490499999.0
2007-09-27 06:31:00,0.7485,0.7487,0.7484,0.7487,321200001.0
2007-09-27 06:32:00,0.7487,0.7487,0.7485,0.7485,189300000.0
2007-09-27 06:33:00,0.7485,0.7486,0.74845,0.74855,158599999.0
2007-09-27 06:34:00,0.74855,0.7486,0.7484,0.7484,167299999.0
2007-09-27 06:35:00,0.7484,0.7486,0.7484,0.7486,1297300002.0
2007-09-27 06:36:00,0.7486,0.7486,0.7486,0.7486,91500000.0
2007-09-27 06:37:00,0.7486,0.7486,0.7485,0.7486,675199994.0
2007-09-27 06:38:00,0.7486,0.7487,0.7485,0.7486,314999999.0
2007-09-27 06:39:00,0.7486,0.7486,0.74855,0.74855,30400000.0
2007-09-27 06:40:00,0.7486,0.7487,0.7484,0.7487,449200000.0
2007-09-27 06:41:00,0.7488,0.7492,0.7487,0.7492,1938800002.0
2007-09-27 06:42:00,0.7491,0.7491,0.7488,0.7488,1938800002.0
2007-09-27 06:43:00,0.7488,0.7489,0.74865,0.7487,791100001.0
2007-09-27 06:44:00,0.7487,0.7487,0.7485,0.7486,644500000.0
2007-09-27 06:45:00,0.7486,0.7487,0.7485,0.7486,376400005.0
2007-09-27 06:46:00,0.7486,0.7486,0.7486,0.7486,234900000.0
2007-09-27 06:47:00,0.7486,0.7487,0.7486,0.74865,376800001.0
2007-09-27 06:48:00,0.74865,0.7487,0.7485,0.7486,311600002.0
2007-09-27 06:49:00,0.7486,0.7486,0.74855,0.74855,49000000.0
2007-09-27 06:50:00,0.74855,0.7486,0.74845,0.7486,269300000.0
2007-09-27 06:51:00,0.7486,0.7486,0.7486,0.7486,71500000.0
2007-09-27 06:52:00,0.7486,0.7486,0.7485,0.74855,109799999.0
2007-09-27 06:53:00,0.7486,0.7486,0.7486,0.7486,63800000.0
2007-09-27 06:54:00,0.74855,0.7486,0.74855,0.74855,89000000.0
2007-09-27 06:55:00,0.74855,0.7486,0.7484,0.7486,106100000.0
2007-09-27 06:56:00,0.7486,0.7486,0.7486,0.7486,106500000.0
2007-09-27 06:57:00,0.7486,0.7488,0.7486,0.7487,308699995.0
2007-09-27 06:58:00,0.7487,0.7487,0.7487,0.7487,259799995.0
2007-09-27 06:59:00,0.7487,0.7487,0.74865,0.74865,80300000.0
2007-09-27 07:00:00,0.7487,0.7489,0.7487,0.7488,314500001.0
2007-09-27 07:01:00,0.7487,0.7487,0.74855,0.7486,359399998.0
2007-09-27 07:02:00,0.7487,0.7487,0.7486,0.7486,336600000.0
2007-09-27 07:03:00,0.7486,0.7486,0.7482,0.7483,1116799989.0
2007-09-27 07:04:00,0.7483,0.7484,0.7483,0.7484,300200003.0
2007-09-27 07:05:00,0.7484,0.7484,0.7482,0.7482,290500001.0
2007-09-27 07:06:00,0.7483,0.7484,0.7482,0.7484,231199999.0
2007-09-27 07:07:00,0.7484,0.7484,0.7483,0.7483,249699999.0
2007-09-27 07:08:00,0.7483,0.7484,0.7483,0.7484,227500000.0
2007-09-27 07:09:00,0.7484,0.7484,0.74835,0.74835,83500001.0
2007-09-27 07:10:00,0.7484,0.7485,0.74835,0.7485,345199995.0
2007-09-27 07:11:00,0.7485,0.7485,0.74835,0.7484,378100004.0
2007-09-27 07:12:00,0.7484,0.7485,0.7484,0.7485,315499996.0
2007-09-27 07:13:00,0.7485,0.7485,0.7484,0.7484,144200001.0
2007-09-27 07:14:00,0.7485,0.7488,0.7485,0.7488,205499999.0
2007-09-27 07:15:00,0.7488,0.7489,0.7485,0.7489,507900002.0
2007-09-27 07:16:00,0.7489,0.7491,0.7489,0.749,710800007.0
2007-09-27 07:17:00,0.7489,0.749,0.74885,0.7489,305300001.0
2007-09-27 07:18:00,0.7489,0.7489,0.74865,0.74865,554000000.0
2007-09-27 07:19:00,0.7487,0.7487,0.7485,0.7486,306099996.0
2007-09-27 07:20:00,0.7486,0.7487,0.7485,0.7486,116999999.0
2007-09-27 07:21:00,0.7485,0.7487,0.7485,0.7487,127799998.0
2007-09-27 07:22:00,0.7487,0.7487,0.7485,0.7485,1524499995.0
2007-09-27 07:23:00,0.7485,0.7485,0.7484,0.7485,270700001.0
2007-09-27 07:24:00,0.7485,0.7485,0.7484,0.7484,70400001.0
2007-09-27 07:25:00,0.7484,0.7485,0.7483,0.7484,364100000.0
2007-09-27 07:26:00,0.7484,0.7484,0.74825,0.74835,467000010.0
2007-09-27 07:27:00,0.74835,0.7484,0.74825,0.74835,484800014.0
2007-09-27 07:28:00,0.7484,0.7484,0.74835,0.7484,184600006.0
2007-09-27 07:29:00,0.7484,0.7484,0.7484,0.7484,209000006.0
2007-09-27 07:30:00,0.7484,0.7485,0.7483,0.7484,481699996.0
2007-09-27 07:31:00,0.7485,0.7485,0.7484,0.7485,168500003.0
2007-09-27 07:32:00,0.7485,0.7485,0.7485,0.7485,142000000.0
2007-09-27 07:33:00,0.7485,0.7485,0.7483,0.7483,366999996.0
2007-09-27 07:34:00,0.7483,0.7483,0.7483,0.7483,126600000.0
2007-09-27 07:35:00,0.7483,0.7484,0.7483,0.7484,289800000.0
2007-09-27 07:36:00,0.7484,0.7484,0.7482,0.7482,179599996.0
2007-09-27 07:37:00,0.7482,0.7485,0.7482,0.74845,350299998.0
2007-09-27 07:38:00,0.7485,0.7486,0.7483,0.7485,1447500000.0
2007-09-27 07:39:00,0.7484,0.7485,0.7484,0.7484,295400006.0
2007-09-27 07:40:00,0.7484,0.7485,0.7484,0.7484,226000000.0
2007-09-27 07:41:00,0.7485,0.7486,0.7483,0.7483,195800002.0
2007-09-27 07:42:00,0.7484,0.7486,0.7484,0.7485,483199991.0
2007-09-27 07:43:00,0.7485,0.7486,0.74845,0.7485,297699996.0
2007-09-27 07:44:00,0.74845,0.7485,0.74845,0.7485,312199999.0
2007-09-27 07:45:00,0.7485,0.7485,0.74845,0.7485,261200000.0
2007-09-27 07:46:00,0.7485,0.7489,0.7485,0.7485,1091000004.0
2007-09-27 07:47:00,0.7484,0.7486,0.7484,0.74855,308200001.0
2007-09-27 07:48:00,0.74855,0.7486,0.7484,0.7486,565399995.0
2007-09-27 07:49:00,0.7486,0.7486,0.7483,0.7484,439299997.0
2007-09-27 07:50:00,0.7484,0.7484,0.7482,0.7482,659300002.0
2007-09-27 07:51:00,0.74825,0.7483,0.74805,0.74815,378599996.0
2007-09-27 07:52:00,0.7482,0.7483,0.7482,0.7483,506400008.0
2007-09-27 07:53:00,0.7483,0.7483,0.74825,0.7483,258300006.0
2007-09-27 07:54:00,0.7483,0.7483,0.7482,0.7483,504800011.0
2007-09-27 07:55:00,0.7483,0.7484,0.7482,0.7483,685500006.0
2007-09-27 07:56:00,0.7484,0.7484,0.7483,0.74835,393499989.0
2007-09-27 07:57:00,0.7484,0.7484,0.7483,0.7483,296099996.0
2007-09-27 07:58:00,0.7483,0.7484,0.7482,0.74835,203299995.0
2007-09-27 07:59:00,0.7484,0.7484,0.7483,0.7483,282099998.0
2007-09-27 08:00:00,0.7483,0.7486,0.7483,0.7485,652800011.0
2007-09-27 08:01:00,0.7485,0.7487,0.7483,0.7484,1005700001.0
2007-09-27 08:02:00,0.7484,0.7485,0.7483,0.7483,329299997.0
2007-09-27 08:03:00,0.7484,0.7485,0.7484,0.7485,360499995.0
2007-09-27 08:04:00,0.7485,0.7485,0.7484,0.74845,462899994.0
2007-09-27 08:05:00,0.74845,0.7486,0.74845,0.7486,912799998.0
2007-09-27 08:06:00,0.7486,0.7488,0.7485,0.7488,1288000006.0
2007-09-27 08:07:00,0.7488,0.7488,0.7487,0.7488,747100004.0
2007-09-27 08:08:00,0.7488,0.7488,0.7486,0.7488,776700002.0
2007-09-27 08:09:00,0.74875,0.749,0.74875,0.7489,686100000.0
2007-09-27 08:10:00,0.7489,0.7498,0.7489,0.7495,1045899999.0
2007-09-27 08:11:00,0.7494,0.7497,0.7493,0.7495,1968599990.0
2007-09-27 08:12:00,0.7492,0.7497,0.7492,0.7494,1091300005.0
2007-09-27 08:13:00,0.7493,0.7498,0.7493,0.7496,1091300005.0
2007-09-27 08:14:00,0.7496,0.7499,0.7495,0.7498,1574699993.0
2007-09-27 08:15:00,0.7497,0.7504,0.7497,0.7504,1265999994.0
2007-09-27 08:16:00,0.7502,0.7505,0.75005,0.75015,1265999994.0
2007-09-27 08:17:00,0.7504,0.7506,0.7502,0.7506,851900005.0
2007-09-27 08:18:00,0.7504,0.7508,0.7504,0.7506,851900005.0
2007-09-27 08:19:00,0.7506,0.7508,0.7506,0.7508,851900005.0
2007-09-27 08:20:00,0.7508,0.7508,0.7505,0.7507,1205799991.0
2007-09-27 08:21:00,0.7507,0.7509,0.7507,0.7508,1037300006.0
2007-09-27 08:22:00,0.7508,0.7508,0.7505,0.7506,1751700001.0
2007-09-27 08:23:00,0.7506,0.7507,0.7503,0.7504,1869399990.0
2007-09-27 08:24:00,0.7504,0.7506,0.7503,0.7504,1212000016.0
2007-09-27 08:25:00,0.7505,0.75075,0.7504,0.75065,793600003.0
2007-09-27 08:26:00,0.75065,0.7511,0.75065,0.7509,1726699988.0
2007-09-27 08:27:00,0.7509,0.7511,0.7509,0.751,1400700001.0
2007-09-27 08:28:00,0.751,0.7511,0.7506,0.7507,1596500004.0
2007-09-27 08:29:00,0.7507,0.7508,0.7507,0.75075,320699999.0
2007-09-27 08:30:00,0.75075,0.751,0.75055,0.7508,1267700001.0
2007-09-27 08:31:00,0.7508,0.7509,0.7506,0.7509,907600004.0
2007-09-27 08:32:00,0.7509,0.7509,0.75055,0.7507,785500004.0
2007-09-27 08:33:00,0.7507,0.7508,0.7505,0.7506,2044800005.0
2007-09-27 08:34:00,0.7506,0.7506,0.7505,0.7505,668699998.0
2007-09-27 08:35:00,0.7505,0.7507,0.7505,0.7506,634400002.0
2007-09-27 08:36:00,0.7506,0.7506,0.7505,0.7505,504400001.0
2007-09-27 08:37:00,0.7505,0.7506,0.7504,0.7504,1945599998.0
2007-09-27 08:38:00,0.7504,0.7506,0.7503,0.7506,1365700004.0
2007-09-27 08:39:00,0.7507,0.751,0.75065,0.75085,1007200013.0
2007-09-27 08:40:00,0.7509,0.751,0.7508,0.751,1334300015.0
2007-09-27 08:41:00,0.751,0.7512,0.7509,0.751,1566399999.0
2007-09-27 08:42:00,0.751,0.7511,0.7509,0.751,1065699988.0
2007-09-27 08:43:00,0.7511,0.7513,0.751,0.7513,677499999.0
2007-09-27 08:44:00,0.7513,0.7516,0.7511,0.7516,1394099996.0
2007-09-27 08:45:00,0.7516,0.7519,0.7515,0.7518,1497400000.0
2007-09-27 08:46:00,0.7517,0.7518,0.7516,0.7516,1096999997.0
2007-09-27 08:47:00,0.7516,0.7517,0.7515,0.7517,633800002.0
2007-09-27 08:48:00,0.7517,0.7517,0.7515,0.7516,732100001.0
2007-09-27 08:49:00,0.7515,0.752,0.7514,0.7519,1865999997.0
2007-09-27 08:50:00,0.75195,0.7522,0.7519,0.7519,1791500008.0
2007-09-27 08:51:00,0.7519,0.7519,0.7516,0.7516,802400002.0
2007-09-27 08:52:00,0.7515,0.7517,0.7513,0.7515,563700001.0
2007-09-27 08:53:00,0.7513,0.7515,0.7509,0.7513,563700001.0
2007-09-27 08:54:00,0.7511,0.7514,0.7511,0.7513,563700001.0
2007-09-27 08:55:00,0.7514,0.7514,0.7512,0.7512,1952999999.0
2007-09-27 08:56:00,0.7512,0.7513,0.75115,0.75125,478500001.0
2007-09-27 08:57:00,0.75125,0.7514,0.7511,0.7511,1310699991.0
2007-09-27 08:58:00,0.7511,0.7512,0.75085,0.7511,600900004.0
2007-09-27 08:59:00,0.75105,0.7512,0.75105,0.7511,337900009.0
2007-09-27 09:00:00,0.7511,0.7513,0.75105,0.75125,382000003.0
2007-09-27 09:01:00,0.7513,0.7514,0.7512,0.7514,435899998.0
2007-09-27 09:02:00,0.7514,0.7517,0.7514,0.7517,723799998.0
2007-09-27 09:03:00,0.7517,0.7517,0.75145,0.7516,795600007.0
2007-09-27 09:04:00,0.75155,0.7516,0.7513,0.7515,768100004.0
2007-09-27 09:05:00,0.75145,0.7515,0.7513,0.7514,899700002.0
2007-09-27 09:06:00,0.7514,0.7514,0.7512,0.7513,1547399992.0
2007-09-27 09:07:00,0.7513,0.7513,0.7509,0.751,2005899998.0
2007-09-27 09:08:00,0.751,0.751,0.75095,0.75095,448099994.0
2007-09-27 09:09:00,0.75095,0.7511,0.75095,0.7511,465499998.0
2007-09-27 09:10:00,0.7511,0.7511,0.751,0.751,716299997.0
2007-09-27 09:11:00,0.751,0.7512,0.751,0.7512,768999990.0
2007-09-27 09:12:00,0.7512,0.7512,0.751,0.7511,1470199993.0
2007-09-27 09:13:00,0.7512,0.7513,0.751,0.751,757699995.0
2007-09-27 09:14:00,0.751,0.7511,0.751,0.751,757699995.0
2007-09-27 09:15:00,0.751,0.7511,0.751,0.7511,1088999994.0
2007-09-27 09:16:00,0.7511,0.7512,0.75095,0.75115,374500005.0
2007-09-27 09:17:00,0.7512,0.7513,0.7512,0.7512,633400004.0
2007-09-27 09:18:00,0.7513,0.7513,0.7511,0.7511,360600001.0
2007-09-27 09:19:00,0.7511,0.75125,0.75105,0.7511,767299997.0
2007-09-27 09:20:00,0.75105,0.7512,0.7507,0.7507,1721399997.0
2007-09-27 09:21:00,0.7508,0.7509,0.7506,0.7506,1771900000.0
2007-09-27 09:22:00,0.7506,0.7506,0.75055,0.7506,204499996.0
2007-09-27 09:23:00,0.7506,0.7507,0.75055,0.7506,804200005.0
2007-09-27 09:24:00,0.7506,0.7506,0.7502,0.7504,1193600007.0
2007-09-27 09:25:00,0.7504,0.7504,0.7502,0.7504,1133899985.0
2007-09-27 09:26:00,0.7504,0.7507,0.7503,0.7504,1403900009.0
2007-09-27 09:27:00,0.7504,0.7506,0.7502,0.7503,1316499997.0
2007-09-27 09:28:00,0.7502,0.7504,0.7501,0.7502,1852399991.0
2007-09-27 09:29:00,0.75015,0.75045,0.75,0.7503,1852399991.0
2007-09-27 09:30:00,0.7503,0.7503,0.7501,0.7501,1363099998.0
2007-09-27 09:31:00,0.75,0.7504,0.75,0.7504,1353499998.0
2007-09-27 09:32:00,0.7504,0.7505,0.7501,0.7501,764100007.0
2007-09-27 09:33:00,0.7502,0.7505,0.7502,0.7503,1087999983.0
2007-09-27 09:34:00,0.7503,0.7503,0.7501,0.7503,1431199991.0
2007-09-27 09:35:00,0.7503,0.75045,0.7503,0.75045,596000010.0
2007-09-27 09:36:00,0.7504,0.75045,0.7504,0.75045,57600000.0
2007-09-27 09:37:00,0.7505,0.7505,0.7501,0.7502,1552300005.0
2007-09-27 09:38:00,0.7504,0.7506,0.7502,0.7504,1046700011.0
2007-09-27 09:39:00,0.7502,0.7503,0.7501,0.7501,1046700011.0
2007-09-27 09:40:00,0.7501,0.7502,0.75,0.7501,410300006.0
2007-09-27 09:41:00,0.7501,0.7502,0.7501,0.7501,306700003.0
2007-09-27 09:42:00,0.75,0.7509,0.75,0.7502,1035399997.0
2007-09-27 09:43:00,0.7502,0.7507,0.7502,0.7503,1443699992.0
2007-09-27 09:44:00,0.7503,0.7503,0.7503,0.7503,154699999.0
2007-09-27 09:45:00,0.7503,0.7503,0.7503,0.7503,703100004.0
2007-09-27 09:46:00,0.7503,0.7503,0.7499,0.7499,1505300008.0
2007-09-27 09:47:00,0.7501,0.7501,0.7495,0.7497,448400004.0
2007-09-27 09:48:00,0.7497,0.7497,0.7496,0.7497,448400004.0
2007-09-27 09:49:00,0.7497,0.7498,0.74965,0.74975,643900002.0
2007-09-27 09:50:00,0.7498,0.7498,0.74975,0.74975,277200002.0
2007-09-27 09:51:00,0.7498,0.7498,0.74955,0.7496,1647500019.0
2007-09-27 09:52:00,0.7496,0.7497,0.7496,0.7496,242200001.0
2007-09-27 09:53:00,0.7498,0.7499,0.7496,0.7499,932000005.0
2007-09-27 09:54:00,0.7499,0.7499,0.7498,0.7499,1076499992.0
2007-09-27 09:55:00,0.7499,0.7499,0.74945,0.7496,549499998.0
2007-09-27 09:56:00,0.7496,0.74975,0.74955,0.7497,309199996.0
2007-09-27 09:57:00,0.7497,0.74985,0.74965,0.7497,560600001.0
2007-09-27 09:58:00,0.7495,0.7497,0.7492,0.7494,958599999.0
2007-09-27 09:59:00,0.7493,0.7493,0.7491,0.7492,958599999.0
2007-09-27 10:00:00,0.7491,0.74965,0.749,0.7496,1192599995.0
2007-09-27 10:01:00,0.74965,0.74965,0.7491,0.7493,837600000.0
2007-09-27 10:02:00,0.7493,0.7494,0.749,0.749,1108100005.0
2007-09-27 10:03:00,0.749,0.7494,0.749,0.7494,533900004.0
2007-09-27 10:04:00,0.7493,0.7493,0.7489,0.7489,740399996.0
2007-09-27 10:05:00,0.7489,0.7492,0.7489,0.7492,1088400003.0
2007-09-27 10:06:00,0.7493,0.7495,0.749,0.7495,1150599994.0
2007-09-27 10:07:00,0.7495,0.7497,0.7494,0.7497,905200003.0
2007-09-27 10:08:00,0.7496,0.7498,0.7495,0.7497,739400006.0
2007-09-27 10:09:00,0.74965,0.7499,0.74955,0.7498,498599997.0
2007-09-27 10:10:00,0.7499,0.7499,0.7497,0.7497,1284899998.0
2007-09-27 10:11:00,0.7498,0.7499,0.7496,0.7499,1284899998.0
2007-09-27 10:12:00,0.7499,0.75,0.7498,0.7499,282600002.0
2007-09-27 10:13:00,0.7499,0.7501,0.74985,0.74995,544500001.0
2007-09-27 10:14:00,0.74995,0.7502,0.74995,0.7501,389399997.0
2007-09-27 10:15:00,0.7501,0.7503,0.7501,0.75025,388200000.0
2007-09-27 10:16:00,0.7502,0.7507,0.7502,0.7504,1391699994.0
2007-09-27 10:17:00,0.7504,0.7506,0.7503,0.7505,872500007.0
2007-09-27 10:18:00,0.7505,0.7505,0.7502,0.7502,739600006.0
2007-09-27 10:19:00,0.7502,0.7502,0.7498,0.7498,1939500003.0
2007-09-27 10:20:00,0.7498,0.7499,0.7494,0.7495,1198400003.0
2007-09-27 10:21:00,0.7495,0.7496,0.7493,0.7493,395500000.0
2007-09-27 10:22:00,0.7493,0.7497,0.7493,0.7494,1273699995.0
2007-09-27 10:23:00,0.7494,0.7495,0.7494,0.7495,670700004.0
2007-09-27 10:24:00,0.7495,0.7498,0.74945,0.7498,1606600002.0
2007-09-27 10:25:00,0.7498,0.7498,0.7496,0.7496,180200001.0
2007-09-27 10:26:00,0.7497,0.7501,0.7497,0.7501,812899998.0
2007-09-27 10:27:00,0.7501,0.7502,0.74975,0.74985,897000000.0
2007-09-27 10:28:00,0.74985,0.74985,0.7495,0.7497,635200001.0
2007-09-27 10:29:00,0.7497,0.7498,0.7496,0.7498,1135099993.0
2007-09-27 10:30:00,0.7498,0.7499,0.7496,0.7499,1253699990.0
2007-09-27 10:31:00,0.7499,0.7499,0.7496,0.7497,704299998.0
2007-09-27 10:32:00,0.7498,0.75,0.7497,0.7499,402700001.0
2007-09-27 10:33:00,0.75,0.75,0.7499,0.7499,239300000.0
2007-09-27 10:34:00,0.7499,0.7499,0.7495,0.74975,420900005.0
2007-09-27 10:35:00,0.7498,0.7499,0.74965,0.7498,583200000.0
2007-09-27 10:36:00,0.7498,0.7498,0.7497,0.7497,218099997.0
2007-09-27 10:37:00,0.7498,0.7499,0.7497,0.7499,502999992.0
2007-09-27 10:38:00,0.7499,0.75,0.7498,0.7499,471399998.0
2007-09-27 10:39:00,0.7499,0.7499,0.7499,0.7499,91200000.0
2007-09-27 10:40:00,0.7498,0.7499,0.74965,0.74975,915700004.0
2007-09-27 10:41:00,0.7498,0.7498,0.74975,0.74975,124799997.0
2007-09-27 10:42:00,0.74975,0.7498,0.7497,0.7497,428800001.0
2007-09-27 10:43:00,0.7497,0.7498,0.7497,0.7498,159700001.0
2007-09-27 10:44:00,0.7498,0.75,0.7497,0.75,1751300006.0
2007-09-27 10:45:00,0.75,0.75005,0.7499,0.74995,457900003.0
2007-09-27 10:46:00,0.75,0.75,0.75,0.75,44000000.0
2007-09-27 10:47:00,0.75,0.75,0.75,0.75,44000000.0
2007-09-27 10:48:00,0.75,0.75,0.75,0.75,8800000.0
2007-09-27 10:49:00,0.75,0.75,0.7499,0.75,197299998.0
2007-09-27 10:50:00,0.75,0.75,0.74975,0.74985,234399999.0
2007-09-27 10:51:00,0.7499,0.7499,0.7496,0.7497,543100002.0
2007-09-27 10:52:00,0.74965,0.74975,0.7495,0.7495,484099998.0
2007-09-27 10:53:00,0.7496,0.7497,0.7496,0.7497,277599997.0
2007-09-27 10:54:00,0.7497,0.7497,0.7496,0.7496,451400003.0
2007-09-27 10:55:00,0.7496,0.7497,0.7495,0.7496,513699996.0
2007-09-27 10:56:00,0.7496,0.7502,0.7496,0.7501,897500005.0
2007-09-27 10:57:00,0.7501,0.7501,0.74985,0.74995,190100000.0
2007-09-27 10:58:00,0.74995,0.7501,0.74985,0.75,485200003.0
2007-09-27 10:59:00,0.75,0.75005,0.7498,0.7498,773000000.0
2007-09-27 11:00:00,0.7498,0.7499,0.7496,0.74965,710700008.0
2007-09-27 11:01:00,0.7497,0.7497,0.7494,0.7496,857699996.0
2007-09-27 11:02:00,0.7495,0.7496,0.74945,0.7496,218800002.0
2007-09-27 11:03:00,0.7496,0.7496,0.7494,0.7494,311800000.0
2007-09-27 11:04:00,0.7494,0.7495,0.7494,0.7494,632700002.0
2007-09-27 11:05:00,0.7494,0.74965,0.74935,0.7495,595100001.0
2007-09-27 11:06:00,0.7495,0.74955,0.7494,0.7494,433800006.0
2007-09-27 11:07:00,0.7494,0.7494,0.7494,0.7494,84500002.0
2007-09-27 11:08:00,0.7494,0.7495,0.7494,0.7494,394799997.0
2007-09-27 11:09:00,0.7494,0.7496,0.7494,0.7496,647400004.0
2007-09-27 11:10:00,0.7496,0.7496,0.7495,0.7496,295399996.0
2007-09-27 11:11:00,0.7496,0.7496,0.7494,0.7494,599099998.0
2007-09-27 11:12:00,0.7495,0.7495,0.74895,0.7491,1501500006.0
2007-09-27 11:13:00,0.7491,0.7493,0.74905,0.7493,376099999.0
2007-09-27 11:14:00,0.7493,0.7493,0.7493,0.7493,78800001.0
2007-09-27 11:15:00,0.7493,0.7495,0.7493,0.74935,424800004.0
2007-09-27 11:16:00,0.7494,0.7494,0.7494,0.7494,27900000.0
2007-09-27 11:17:00,0.7494,0.7496,0.7493,0.7495,449599999.0
2007-09-27 11:18:00,0.74945,0.7497,0.7494,0.7497,1088899996.0
2007-09-27 11:19:00,0.7497,0.74985,0.7497,0.74975,520100002.0
2007-09-27 11:20:00,0.7498,0.7501,0.74965,0.7501,2048999991.0
2007-09-27 11:21:00,0.7501,0.7501,0.7498,0.7501,297300000.0
2007-09-27 11:22:00,0.7501,0.7502,0.75,0.7501,1543000006.0
2007-09-27 11:23:00,0.7501,0.7505,0.75,0.7502,1079000004.0
2007-09-27 11:24:00,0.7502,0.7504,0.7502,0.7503,480000011.0
2007-09-27 11:25:00,0.75035,0.7504,0.7503,0.7503,452100003.0
2007-09-27 11:26:00,0.7504,0.7504,0.75035,0.75035,65600000.0
2007-09-27 11:27:00,0.7504,0.7504,0.7504,0.7504,125100000.0
2007-09-27 11:28:00,0.7504,0.7505,0.75025,0.7504,768600002.0
2007-09-27 11:29:00,0.7504,0.7505,0.7504,0.7504,183800000.0
2007-09-27 11:30:00,0.7504,0.7504,0.7502,0.7502,782599993.0
2007-09-27 11:31:00,0.7502,0.7506,0.7502,0.75055,611599998.0
2007-09-27 11:32:00,0.7506,0.75065,0.7505,0.7505,707699997.0
2007-09-27 11:33:00,0.75055,0.75055,0.75015,0.7504,967000005.0
2007-09-27 11:34:00,0.7504,0.7507,0.75035,0.7507,478200006.0
2007-09-27 11:35:00,0.7507,0.7507,0.7504,0.7507,798899996.0
2007-09-27 11:36:00,0.7507,0.7507,0.7507,0.7507,119000000.0
2007-09-27 11:37:00,0.7506,0.7507,0.7503,0.7507,741699996.0
2007-09-27 11:38:00,0.7508,0.7513,0.7507,0.7512,1534600008.0
2007-09-27 11:39:00,0.7512,0.7512,0.75105,0.75105,608599992.0
2007-09-27 11:40:00,0.7512,0.7515,0.7512,0.7513,1554800001.0
2007-09-27 11:41:00,0.7513,0.7514,0.7513,0.7514,828299990.0
2007-09-27 11:42:00,0.7514,0.7516,0.7514,0.7516,269800001.0
2007-09-27 11:43:00,0.75155,0.7517,0.7515,0.7516,1034599992.0
2007-09-27 11:44:00,0.7516,0.7516,0.7514,0.7515,913000006.0
2007-09-27 11:45:00,0.7515,0.7516,0.7513,0.7514,607299995.0
2007-09-27 11:46:00,0.7513,0.7515,0.7507,0.75075,1185900004.0
2007-09-27 11:47:00,0.75075,0.751,0.7507,0.7507,477000004.0
2007-09-27 11:48:00,0.75065,0.7508,0.7503,0.7507,1826399996.0
2007-09-27 11:49:00,0.7508,0.7509,0.7506,0.7509,1336200005.0
2007-09-27 11:50:00,0.7509,0.7511,0.7507,0.7508,819600004.0
2007-09-27 11:51:00,0.7508,0.7508,0.7507,0.7507,210900000.0
2007-09-27 11:52:00,0.7507,0.7508,0.7506,0.7508,1074799996.0
2007-09-27 11:53:00,0.7508,0.7508,0.7506,0.7506,612400003.0
2007-09-27 11:54:00,0.75055,0.7506,0.7503,0.7504,448300007.0
2007-09-27 11:55:00,0.7504,0.7505,0.7503,0.7504,1160600008.0
2007-09-27 11:56:00,0.7504,0.7504,0.7502,0.7503,460399998.0
2007-09-27 11:57:00,0.7503,0.7504,0.75025,0.7503,382599996.0
2007-09-27 11:58:00,0.7503,0.7503,0.75025,0.75025,93099999.0
2007-09-27 11:59:00,0.7503,0.7503,0.75,0.75015,1069199992.0
2007-09-27 12:00:00,0.75015,0.7505,0.75015,0.7505,405899998.0
2007-09-27 12:01:00,0.7505,0.7507,0.7503,0.7503,978500007.0
2007-09-27 12:02:00,0.7503,0.7507,0.7503,0.7506,620400003.0
2007-09-27 12:03:00,0.7507,0.7508,0.7506,0.7507,608099997.0
2007-09-27 12:04:00,0.7507,0.7507,0.7507,0.7507,140700001.0
2007-09-27 12:05:00,0.7507,0.7508,0.7507,0.7508,495100005.0
2007-09-27 12:06:00,0.75075,0.7508,0.7504,0.7505,672200012.0
2007-09-27 12:07:00,0.7505,0.7509,0.7505,0.75075,528600001.0
2007-09-27 12:08:00,0.75075,0.7511,0.75075,0.7509,684699993.0
2007-09-27 12:09:00,0.7508,0.7509,0.7507,0.7509,1095899994.0
2007-09-27 12:10:00,0.7509,0.7509,0.75065,0.75065,537599999.0
2007-09-27 12:11:00,0.7508,0.7509,0.75075,0.7509,350499996.0
2007-09-27 12:12:00,0.7509,0.7509,0.75075,0.75075,189899999.0
2007-09-27 12:13:00,0.75075,0.7508,0.75075,0.7508,117600003.0
2007-09-27 12:14:00,0.7508,0.751,0.7505,0.7508,1577400008.0
2007-09-27 12:15:00,0.7508,0.7508,0.7507,0.7508,127700004.0
2007-09-27 12:16:00,0.7509,0.75095,0.7505,0.7508,143000002.0
2007-09-27 12:17:00,0.7507,0.7508,0.7505,0.75065,940299995.0
2007-09-27 12:18:00,0.7507,0.75095,0.7506,0.7508,823099997.0
2007-09-27 12:19:00,0.75085,0.7509,0.7506,0.7507,1070299998.0
2007-09-27 12:20:00,0.7507,0.7509,0.7507,0.75075,633199993.0
2007-09-27 12:21:00,0.75075,0.7509,0.7507,0.7507,886199999.0
2007-09-27 12:22:00,0.7508,0.7508,0.7508,0.7508,198400001.0
2007-09-27 12:23:00,0.75075,0.7508,0.7507,0.75075,299400002.0
2007-09-27 12:24:00,0.7508,0.751,0.7506,0.751,351899998.0
2007-09-27 12:25:00,0.751,0.751,0.7506,0.7507,836699996.0
2007-09-27 12:26:00,0.7507,0.7507,0.75055,0.75055,792899998.0
2007-09-27 12:27:00,0.75055,0.7506,0.7504,0.7505,455100007.0
2007-09-27 12:28:00,0.7506,0.7507,0.7505,0.7506,219799997.0
2007-09-27 12:29:00,0.7506,0.7508,0.7506,0.7508,345900010.0
2007-09-27 12:30:00,0.7508,0.7514,0.7508,0.7514,712500003.0
2007-09-27 12:31:00,0.7514,0.7514,0.7509,0.7512,1051199996.0
2007-09-27 12:32:00,0.7511,0.7516,0.7511,0.7514,1396700011.0
2007-09-27 12:33:00,0.7513,0.7515,0.7509,0.7509,1458899999.0
2007-09-27 12:34:00,0.751,0.7513,0.7509,0.75125,592599999.0
2007-09-27 12:35:00,0.7513,0.7513,0.751,0.7511,284000002.0
2007-09-27 12:36:00,0.7511,0.7511,0.7508,0.7509,182399998.0
2007-09-27 12:37:00,0.75085,0.7509,0.7508,0.7509,197199997.0
2007-09-27 12:38:00,0.7508,0.7514,0.7508,0.7509,337100002.0
2007-09-27 12:39:00,0.75085,0.751,0.75085,0.751,239400002.0
2007-09-27 12:40:00,0.75095,0.75125,0.75095,0.7511,516000009.0
2007-09-27 12:41:00,0.7511,0.7511,0.75105,0.75105,140700001.0
2007-09-27 12:42:00,0.7511,0.7513,0.7511,0.7513,147500000.0
2007-09-27 12:43:00,0.7513,0.7514,0.75105,0.7512,276100001.0
2007-09-27 12:44:00,0.7512,0.7513,0.75115,0.75115,118799997.0
2007-09-27 12:45:00,0.7512,0.75135,0.7512,0.75135,343600001.0
2007-09-27 12:46:00,0.75135,0.75135,0.75105,0.75125,421200003.0
2007-09-27 12:47:00,0.75115,0.7513,0.75115,0.7512,409699998.0
2007-09-27 12:48:00,0.7512,0.75135,0.75115,0.75115,284900000.0
2007-09-27 12:49:00,0.75115,0.75135,0.75115,0.75135,225999999.0
2007-09-27 12:50:00,0.7512,0.7514,0.7512,0.7513,1673800005.0
2007-09-27 12:51:00,0.7513,0.7516,0.7511,0.7511,1457500003.0
2007-09-27 12:52:00,0.751,0.7513,0.7507,0.7508,1418600005.0
2007-09-27 12:53:00,0.7508,0.7509,0.7507,0.7508,512400005.0
2007-09-27 12:54:00,0.7508,0.751,0.7508,0.7509,865899991.0
2007-09-27 12:55:00,0.7509,0.7509,0.7508,0.7508,212599999.0
2007-09-27 12:56:00,0.7508,0.7508,0.7507,0.7507,501900002.0
2007-09-27 12:57:00,0.7507,0.7507,0.75035,0.7504,1253099997.0
2007-09-27 12:58:00,0.7505,0.7505,0.7505,0.7505,186700000.0
2007-09-27 12:59:00,0.7505,0.7506,0.7505,0.75055,284000003.0
2007-09-27 13:00:00,0.7507,0.751,0.7507,0.7509,400299999.0
2007-09-27 13:01:00,0.7509,0.7511,0.75085,0.7511,140400003.0
2007-09-27 13:02:00,0.7511,0.7511,0.7508,0.7508,356700005.0
2007-09-27 13:03:00,0.7508,0.7508,0.75075,0.75075,149000000.0
2007-09-27 13:04:00,0.7508,0.751,0.7507,0.7509,466799998.0
2007-09-27 13:05:00,0.7509,0.7512,0.7509,0.7512,440200011.0
2007-09-27 13:06:00,0.7512,0.7514,0.7511,0.7512,1855599991.0
2007-09-27 13:07:00,0.7512,0.7513,0.7511,0.75125,539500000.0
2007-09-27 13:08:00,0.7513,0.7513,0.75115,0.7512,974799992.0
2007-09-27 13:09:00,0.7512,0.7513,0.75105,0.7511,1037299998.0
2007-09-27 13:10:00,0.7512,0.7513,0.7511,0.75115,633000005.0
2007-09-27 13:11:00,0.7512,0.7513,0.7512,0.7512,1320699998.0
2007-09-27 13:12:00,0.7512,0.7513,0.7512,0.7513,485399999.0
2007-09-27 13:13:00,0.7513,0.7517,0.7512,0.7515,1213300006.0
2007-09-27 13:14:00,0.7515,0.7516,0.7514,0.7515,460300005.0
2007-09-27 13:15:00,0.7515,0.7515,0.7513,0.7513,206499999.0
2007-09-27 13:16:00,0.7513,0.7514,0.7511,0.7511,594200006.0
2007-09-27 13:17:00,0.7511,0.7513,0.75085,0.75105,540600005.0
2007-09-27 13:18:00,0.7511,0.7514,0.7509,0.7513,1048999995.0
2007-09-27 13:19:00,0.7513,0.7513,0.7513,0.7513,86700001.0
2007-09-27 13:20:00,0.7513,0.7514,0.75105,0.7513,509300005.0
2007-09-27 13:21:00,0.7513,0.7517,0.7513,0.7516,1040599995.0
2007-09-27 13:22:00,0.7516,0.7516,0.75155,0.7516,217799995.0
2007-09-27 13:23:00,0.75155,0.7517,0.75155,0.7517,513999992.0
2007-09-27 13:24:00,0.7517,0.752,0.75165,0.752,752799996.0
2007-09-27 13:25:00,0.752,0.752,0.7519,0.752,558800001.0
2007-09-27 13:26:00,0.752,0.752,0.7514,0.7517,1096500007.0
2007-09-27 13:27:00,0.7517,0.7517,0.7511,0.7515,1426500007.0
2007-09-27 13:28:00,0.7515,0.7515,0.75145,0.75145,291500002.0
2007-09-27 13:29:00,0.7515,0.7517,0.7515,0.7516,292800004.0
2007-09-27 13:30:00,0.7516,0.7517,0.7515,0.7516,458099999.0
2007-09-27 13:31:00,0.7516,0.7516,0.7514,0.7516,519399997.0
2007-09-27 13:32:00,0.7516,0.7516,0.7516,0.7516,39800000.0
2007-09-27 13:33:00,0.7516,0.7516,0.7515,0.7516,263699998.0
2007-09-27 13:34:00,0.7516,0.7516,0.7516,0.7516,313000000.0
2007-09-27 13:35:00,0.7516,0.7516,0.7515,0.7516,305400000.0
2007-09-27 13:36:00,0.7516,0.7517,0.75155,0.75155,399899998.0
2007-09-27 13:37:00,0.75155,0.7516,0.7515,0.7516,698600002.0
2007-09-27 13:38:00,0.7516,0.7516,0.7515,0.7515,309399997.0
2007-09-27 13:39:00,0.7515,0.7516,0.75145,0.7515,210699998.0
2007-09-27 13:40:00,0.7515,0.7516,0.7515,0.7516,135900000.0
2007-09-27 13:41:00,0.7515,0.7515,0.75145,0.7515,184699998.0
2007-09-27 13:42:00,0.7516,0.7517,0.7516,0.7516,423500006.0
2007-09-27 13:43:00,0.7516,0.7517,0.75155,0.7517,170600001.0
2007-09-27 13:44:00,0.7517,0.7517,0.7516,0.7516,436300001.0
2007-09-27 13:45:00,0.7517,0.7517,0.7515,0.7516,404300003.0
2007-09-27 13:46:00,0.7516,0.7516,0.7515,0.7515,383000002.0
2007-09-27 13:47:00,0.7516,0.7516,0.75145,0.75145,297200004.0
2007-09-27 13:48:00,0.7515,0.7516,0.75145,0.7516,142300000.0
2007-09-27 13:49:00,0.7516,0.7516,0.7515,0.7516,226099999.0
2007-09-27 13:50:00,0.7516,0.7516,0.7516,0.7516,17600000.0
2007-09-27 13:51:00,0.7516,0.7516,0.7515,0.7515,29500000.0
2007-09-27 13:52:00,0.7515,0.7515,0.7514,0.7514,259799999.0
2007-09-27 13:53:00,0.7514,0.7516,0.75135,0.7516,766899999.0
2007-09-27 13:54:00,0.7516,0.7517,0.7516,0.7516,1504300008.0
2007-09-27 13:55:00,0.7516,0.7516,0.7513,0.7514,988800001.0
2007-09-27 13:56:00,0.7514,0.7516,0.7514,0.7516,576500005.0
2007-09-27 13:57:00,0.7516,0.7516,0.7515,0.7515,484099998.0
2007-09-27 13:58:00,0.7515,0.7516,0.75135,0.7515,767000003.0
2007-09-27 13:59:00,0.7515,0.7516,0.7515,0.7516,1220300005.0
2007-09-27 14:00:00,0.7516,0.7516,0.7514,0.7515,739599998.0
2007-09-27 14:01:00,0.7515,0.7518,0.7514,0.7514,1151300009.0
2007-09-27 14:02:00,0.7515,0.7516,0.75135,0.7516,312499996.0
2007-09-27 14:03:00,0.7516,0.7516,0.7515,0.7515,227900006.0
2007-09-27 14:04:00,0.7515,0.7516,0.7515,0.7516,503700002.0
2007-09-27 14:05:00,0.7516,0.7517,0.7515,0.7515,550100003.0
2007-09-27 14:06:00,0.7515,0.7517,0.7515,0.7515,240100003.0
2007-09-27 14:07:00,0.7515,0.75165,0.75145,0.7515,379199997.0
2007-09-27 14:08:00,0.7515,0.7517,0.7515,0.7517,534200007.0
2007-09-27 14:09:00,0.7517,0.7517,0.7515,0.7517,188399999.0
2007-09-27 14:10:00,0.7516,0.7517,0.7516,0.7517,28599999.0
2007-09-27 14:11:00,0.7517,0.7519,0.7517,0.7519,336500000.0
2007-09-27 14:12:00,0.7519,0.7519,0.75165,0.7517,882200006.0
2007-09-27 14:13:00,0.7517,0.7518,0.7515,0.7516,1105399993.0
2007-09-27 14:14:00,0.7516,0.7518,0.7516,0.7516,1130000000.0
2007-09-27 14:15:00,0.7516,0.75165,0.7513,0.7514,952599995.0
2007-09-27 14:16:00,0.75135,0.7514,0.75135,0.7514,354400005.0
2007-09-27 14:17:00,0.7514,0.7518,0.7514,0.7518,719400000.0
2007-09-27 14:18:00,0.7518,0.7518,0.7514,0.7514,1017899998.0
2007-09-27 14:19:00,0.7514,0.7516,0.7514,0.7514,970499997.0
2007-09-27 14:20:00,0.7515,0.7516,0.7514,0.7515,1148499989.0
2007-09-27 14:21:00,0.7514,0.7518,0.7514,0.7517,1106499999.0
2007-09-27 14:22:00,0.7518,0.7518,0.7516,0.7517,601899999.0
2007-09-27 14:23:00,0.7517,0.7517,0.7517,0.7517,274599999.0
2007-09-27 14:24:00,0.7517,0.7518,0.7515,0.7517,1363000002.0
2007-09-27 14:25:00,0.7517,0.7517,0.7514,0.7514,1796399992.0
2007-09-27 14:26:00,0.7514,0.7515,0.7513,0.7514,1730799985.0
2007-09-27 14:27:00,0.7514,0.7515,0.7514,0.7514,406000001.0
2007-09-27 14:28:00,0.7513,0.7514,0.7511,0.7511,284200003.0
2007-09-27 14:29:00,0.7511,0.7513,0.751,0.751,954200003.0
2007-09-27 14:30:00,0.751,0.7511,0.7506,0.7508,1432899986.0
2007-09-27 14:31:00,0.7506,0.7513,0.7501,0.751,1847299991.0
2007-09-27 14:32:00,0.751,0.7513,0.7507,0.7509,1847299991.0
2007-09-27 14:33:00,0.7509,0.7515,0.7509,0.7515,1217900000.0
2007-09-27 14:34:00,0.7514,0.7515,0.75135,0.7514,403599996.0
2007-09-27 14:35:00,0.7515,0.7517,0.7512,0.7512,1210699998.0
2007-09-27 14:36:00,0.7515,0.7517,0.7513,0.7517,286000000.0
2007-09-27 14:37:00,0.75175,0.7518,0.7517,0.7518,286000000.0
2007-09-27 14:38:00,0.7518,0.7518,0.7515,0.7515,1113100003.0
2007-09-27 14:39:00,0.7515,0.7517,0.7515,0.7517,174699999.0
2007-09-27 14:40:00,0.7516,0.7516,0.751,0.7511,293299999.0
2007-09-27 14:41:00,0.7512,0.7512,0.7501,0.7504,1248299990.0
2007-09-27 14:42:00,0.7503,0.7509,0.7503,0.7509,1248299990.0
2007-09-27 14:43:00,0.7509,0.751,0.7505,0.7507,2144800018.0
2007-09-27 14:44:00,0.7506,0.7508,0.75045,0.7505,1314399998.0
2007-09-27 14:45:00,0.75045,0.7505,0.7502,0.7502,1889400010.0
2007-09-27 14:46:00,0.7502,0.7504,0.7501,0.7501,899900007.0
2007-09-27 14:47:00,0.7502,0.7502,0.7498,0.75,1134999993.0
2007-09-27 14:48:00,0.75,0.7503,0.75,0.7502,1505700014.0
2007-09-27 14:49:00,0.7502,0.7503,0.75,0.75025,1278100006.0
2007-09-27 14:50:00,0.7502,0.7504,0.7499,0.7501,830300000.0
2007-09-27 14:51:00,0.7501,0.7504,0.7498,0.7501,1109700002.0
2007-09-27 14:52:00,0.7501,0.75045,0.75,0.7503,1544700003.0
2007-09-27 14:53:00,0.7503,0.7504,0.7502,0.7503,365300003.0
2007-09-27 14:54:00,0.7503,0.7503,0.7502,0.7503,223400000.0
2007-09-27 14:55:00,0.7503,0.7503,0.7502,0.7503,384699986.0
2007-09-27 14:56:00,0.7503,0.75035,0.7501,0.7501,238900002.0
2007-09-27 14:57:00,0.7502,0.7502,0.7502,0.7502,82100000.0
2007-09-27 14:58:00,0.7502,0.7502,0.7499,0.7499,666700003.0
2007-09-27 14:59:00,0.7498,0.75,0.7497,0.74995,1136299996.0
2007-09-27 15:00:00,0.7499,0.7501,0.7498,0.75005,1554199994.0
2007-09-27 15:01:00,0.75005,0.75025,0.7499,0.7501,249299996.0
2007-09-27 15:02:00,0.7501,0.75025,0.74995,0.75,1027199996.0
2007-09-27 15:03:00,0.75,0.75015,0.7498,0.75015,1336199996.0
2007-09-27 15:04:00,0.75015,0.7503,0.75,0.7501,709100004.0
2007-09-27 15:05:00,0.7501,0.7503,0.7501,0.7501,540200002.0
2007-09-27 15:06:00,0.7502,0.75035,0.7501,0.75035,158799998.0
2007-09-27 15:07:00,0.7503,0.75045,0.7502,0.7503,507900000.0
2007-09-27 15:08:00,0.7503,0.75055,0.7503,0.75055,549999997.0
2007-09-27 15:09:00,0.7505,0.75055,0.7502,0.75035,1378799993.0
2007-09-27 15:10:00,0.7504,0.7504,0.7502,0.7504,474800005.0
2007-09-27 15:11:00,0.7504,0.7504,0.7504,0.7504,70099998.0
2007-09-27 15:12:00,0.7504,0.7505,0.7504,0.7505,353500006.0
2007-09-27 15:13:00,0.7505,0.7506,0.7505,0.7505,270599999.0
2007-09-27 15:14:00,0.7505,0.7506,0.7504,0.7504,264200002.0
2007-09-27 15:15:00,0.7504,0.7504,0.7503,0.7504,92800000.0
2007-09-27 15:16:00,0.7504,0.7504,0.7502,0.7503,273400002.0
2007-09-27 15:17:00,0.7503,0.7503,0.7502,0.7502,586200000.0
2007-09-27 15:18:00,0.7503,0.7504,0.7502,0.7503,691200000.0
2007-09-27 15:19:00,0.7504,0.7504,0.7503,0.7504,80000001.0
2007-09-27 15:20:00,0.7504,0.7504,0.7504,0.7504,48800001.0
2007-09-27 15:21:00,0.7504,0.7504,0.7503,0.7503,33800000.0
2007-09-27 15:22:00,0.7504,0.7504,0.7503,0.7504,104800000.0
2007-09-27 15:23:00,0.7504,0.7504,0.7504,0.7504,170000000.0
2007-09-27 15:24:00,0.7504,0.7504,0.7503,0.7503,76099999.0
2007-09-27 15:25:00,0.7504,0.7504,0.7504,0.7504,82999998.0
2007-09-27 15:26:00,0.7503,0.7504,0.7503,0.7504,26700001.0
2007-09-27 15:27:00,0.7504,0.7504,0.7501,0.7501,550800001.0
2007-09-27 15:28:00,0.7501,0.7501,0.75005,0.7501,59300000.0
2007-09-27 15:29:00,0.75005,0.7501,0.7496,0.7496,1742499988.0
2007-09-27 15:30:00,0.7497,0.7498,0.7495,0.7495,757099995.0
2007-09-27 15:31:00,0.7496,0.7496,0.7496,0.7496,309700002.0
2007-09-27 15:32:00,0.7495,0.74985,0.7495,0.7497,841500000.0
2007-09-27 15:33:00,0.7498,0.7501,0.7496,0.75,1804200005.0
2007-09-27 15:34:00,0.75,0.7502,0.75,0.7502,292000001.0
2007-09-27 15:35:00,0.7502,0.7507,0.75015,0.7504,404899999.0
2007-09-27 15:36:00,0.7504,0.7504,0.75,0.7502,1047699998.0
2007-09-27 15:37:00,0.7502,0.7503,0.7501,0.7501,389299998.0
2007-09-27 15:38:00,0.7502,0.7503,0.7501,0.7503,126800001.0
2007-09-27 15:39:00,0.7503,0.7503,0.7503,0.7503,4200000.0
2007-09-27 15:40:00,0.7503,0.7505,0.7503,0.7504,405199997.0
2007-09-27 15:41:00,0.7504,0.7504,0.7503,0.7504,207700000.0
2007-09-27 15:42:00,0.7504,0.7504,0.74985,0.75,972499990.0
2007-09-27 15:43:00,0.75,0.75,0.74985,0.7499,631500008.0
2007-09-27 15:44:00,0.74985,0.75,0.74985,0.75,396300002.0
2007-09-27 15:45:00,0.75,0.75,0.7498,0.7498,409800005.0
2007-09-27 15:46:00,0.7498,0.7499,0.7498,0.7499,842099994.0
2007-09-27 15:47:00,0.7499,0.7499,0.7499,0.7499,225000000.0
2007-09-27 15:48:00,0.7499,0.7499,0.7498,0.7498,603899998.0
2007-09-27 15:49:00,0.7499,0.75,0.7499,0.75,273299996.0
2007-09-27 15:50:00,0.74995,0.75,0.7499,0.75,150899998.0
2007-09-27 15:51:00,0.7499,0.7501,0.7499,0.75,606000012.0
2007-09-27 15:52:00,0.75,0.75,0.75,0.75,145600000.0
2007-09-27 15:53:00,0.75,0.75015,0.7499,0.75005,673199999.0
2007-09-27 15:54:00,0.75005,0.7501,0.75,0.75,210000001.0
2007-09-27 15:55:00,0.75,0.7505,0.75,0.7505,2101900008.0
2007-09-27 15:56:00,0.7505,0.7509,0.7505,0.7508,735599999.0
2007-09-27 15:57:00,0.7509,0.7517,0.7508,0.7513,1370900003.0
2007-09-27 15:58:00,0.7513,0.7515,0.7512,0.7513,1370900003.0
2007-09-27 15:59:00,0.7513,0.7517,0.7512,0.7517,1446400010.0
2007-09-27 16:00:00,0.7517,0.7521,0.7516,0.752,1444999994.0
2007-09-27 16:01:00,0.7521,0.7521,0.7518,0.7519,998199985.0
2007-09-27 16:02:00,0.7519,0.7519,0.7516,0.7517,1566799999.0
2007-09-27 16:03:00,0.7518,0.7518,0.751,0.7514,2118599996.0
2007-09-27 16:04:00,0.7514,0.7515,0.75105,0.75105,1151900004.0
2007-09-27 16:05:00,0.75095,0.7511,0.7508,0.7511,1598499998.0
2007-09-27 16:06:00,0.751,0.751,0.7508,0.7508,1819699994.0
2007-09-27 16:07:00,0.7507,0.7509,0.7503,0.7506,1819699994.0
2007-09-27 16:08:00,0.7506,0.7508,0.7504,0.7508,467400002.0
2007-09-27 16:09:00,0.7506,0.7507,0.7505,0.7505,467400002.0
2007-09-27 16:10:00,0.7506,0.7511,0.7506,0.7511,1528200004.0
2007-09-27 16:11:00,0.751,0.7512,0.751,0.751,764500001.0
2007-09-27 16:12:00,0.7514,0.7516,0.75095,0.7513,1970399992.0
2007-09-27 16:13:00,0.7514,0.7514,0.7508,0.7511,847899997.0
2007-09-27 16:14:00,0.7512,0.7514,0.7511,0.7511,1096099994.0
2007-09-27 16:15:00,0.7511,0.7511,0.7507,0.75085,640900003.0
2007-09-27 16:16:00,0.7507,0.75085,0.7502,0.7502,296500001.0
2007-09-27 16:17:00,0.7502,0.7506,0.7502,0.7505,1369399993.0
2007-09-27 16:18:00,0.7505,0.7509,0.7505,0.7509,1102199994.0
2007-09-27 16:19:00,0.7509,0.751,0.7506,0.751,916199992.0
2007-09-27 16:20:00,0.751,0.7515,0.7509,0.7514,1269799987.0
2007-09-27 16:21:00,0.7514,0.7515,0.7514,0.7514,542399996.0
2007-09-27 16:22:00,0.7514,0.7514,0.7507,0.7509,1297900002.0
2007-09-27 16:23:00,0.7509,0.7513,0.7509,0.7513,911599991.0
2007-09-27 16:24:00,0.7513,0.7513,0.7509,0.7511,1241799992.0
2007-09-27 16:25:00,0.7511,0.7511,0.7507,0.751,1970499996.0
2007-09-27 16:26:00,0.751,0.75105,0.75065,0.751,1691699989.0
2007-09-27 16:27:00,0.751,0.751,0.7508,0.751,2024500004.0
2007-09-27 16:28:00,0.751,0.7512,0.7509,0.7511,1608900000.0
2007-09-27 16:29:00,0.7511,0.7511,0.7507,0.7509,674299992.0
2007-09-27 16:30:00,0.7507,0.751,0.7504,0.7506,1552200004.0
2007-09-27 16:31:00,0.7504,0.7508,0.7502,0.7503,1890900014.0
2007-09-27 16:32:00,0.7502,0.7506,0.7502,0.7506,1275499995.0
2007-09-27 16:33:00,0.7505,0.7508,0.7505,0.7508,1275499995.0
2007-09-27 16:34:00,0.7508,0.7509,0.7506,0.7508,718800007.0
2007-09-27 16:35:00,0.7508,0.7509,0.7507,0.7507,1325100016.0
2007-09-27 16:36:00,0.7507,0.7508,0.7504,0.7505,1165899999.0
2007-09-27 16:37:00,0.7505,0.7506,0.7503,0.7503,544199999.0
2007-09-27 16:38:00,0.7504,0.7508,0.7502,0.7504,1800799994.0
2007-09-27 16:39:00,0.7504,0.7506,0.7501,0.7502,833999997.0
2007-09-27 16:40:00,0.7503,0.7504,0.7503,0.7504,75600000.0
2007-09-27 16:41:00,0.7504,0.7504,0.7496,0.7497,1641100004.0
2007-09-27 16:42:00,0.7497,0.7497,0.749,0.7492,1863799994.0
2007-09-27 16:43:00,0.7492,0.7492,0.7489,0.7492,614100003.0
2007-09-27 16:44:00,0.7497,0.7498,0.7496,0.7496,541800001.0
2007-09-27 16:45:00,0.7496,0.7496,0.7496,0.7496,583600002.0
2007-09-27 16:46:00,0.7496,0.7498,0.74945,0.7496,704799997.0
2007-09-27 16:47:00,0.7496,0.7496,0.7496,0.7496,766200001.0
2007-09-27 16:48:00,0.7497,0.7498,0.7494,0.7494,1482300000.0
2007-09-27 16:49:00,0.7495,0.7496,0.7486,0.7488,1640900004.0
2007-09-27 16:50:00,0.7488,0.7488,0.7477,0.7483,766299991.0
2007-09-27 16:51:00,0.7481,0.7488,0.7481,0.7486,766299991.0
2007-09-27 16:52:00,0.7486,0.7492,0.7486,0.749,1122499992.0
2007-09-27 16:53:00,0.7491,0.7491,0.74895,0.7491,351499997.0
2007-09-27 16:54:00,0.7491,0.7497,0.749,0.7497,1246000001.0
2007-09-27 16:55:00,0.7497,0.7497,0.749,0.7494,1730699994.0
2007-09-27 16:56:00,0.7493,0.7495,0.7489,0.749,791899998.0
2007-09-27 16:57:00,0.749,0.749,0.7489,0.749,130800000.0
2007-09-27 16:58:00,0.749,0.7493,0.7488,0.7493,562700001.0
2007-09-27 16:59:00,0.7493,0.7494,0.7491,0.7492,1015900006.0
2007-09-27 17:00:00,0.7492,0.7492,0.74895,0.749,611599997.0
2007-09-27 17:01:00,0.749,0.7491,0.7489,0.749,1250899998.0
2007-09-27 17:02:00,0.749,0.7495,0.749,0.7495,772200000.0
2007-09-27 17:03:00,0.7497,0.7499,0.7495,0.7497,2008199994.0
2007-09-27 17:04:00,0.7496,0.75,0.7496,0.7499,2008199994.0
2007-09-27 17:05:00,0.7499,0.7502,0.7498,0.7502,1611699992.0
2007-09-27 17:06:00,0.7501,0.7501,0.7499,0.7499,535999999.0
2007-09-27 17:07:00,0.7499,0.7501,0.7499,0.7499,1908400005.0
2007-09-27 17:08:00,0.7501,0.7501,0.7499,0.7499,1908400005.0
2007-09-27 17:09:00,0.7498,0.7498,0.7492,0.7493,1908400005.0
2007-09-27 17:10:00,0.7492,0.7494,0.7488,0.7492,1608999980.0
2007-09-27 17:11:00,0.7491,0.7493,0.7491,0.7493,585399996.0
2007-09-27 17:12:00,0.7493,0.7493,0.7493,0.7493,104000000.0
2007-09-27 17:13:00,0.7493,0.7494,0.7493,0.7494,349699996.0
2007-09-27 17:14:00,0.7493,0.7494,0.7493,0.7494,806400004.0
2007-09-27 17:15:00,0.7494,0.7495,0.7494,0.7495,870800004.0
2007-09-27 17:16:00,0.7494,0.7497,0.7494,0.7497,443100009.0
2007-09-27 17:17:00,0.7497,0.7497,0.7496,0.7496,42900000.0
2007-09-27 17:18:00,0.7495,0.7496,0.7493,0.7493,397800002.0
2007-09-27 17:19:00,0.7494,0.7494,0.7492,0.74925,1185399997.0
2007-09-27 17:20:00,0.7493,0.7493,0.7492,0.74925,588200002.0
2007-09-27 17:21:00,0.7492,0.7493,0.7492,0.7492,195999999.0
2007-09-27 17:22:00,0.7492,0.7493,0.7492,0.7492,385600004.0
2007-09-27 17:23:00,0.7492,0.7492,0.7488,0.7488,776000001.0
2007-09-27 17:24:00,0.7488,0.7492,0.7484,0.7487,1998800000.0
2007-09-27 17:25:00,0.7486,0.749,0.7484,0.7486,697100004.0
2007-09-27 17:26:00,0.7486,0.7487,0.7484,0.7486,693300002.0
2007-09-27 17:27:00,0.7486,0.7487,0.7484,0.74845,558899997.0
2007-09-27 17:28:00,0.7485,0.7486,0.7484,0.7484,866299994.0
2007-09-27 17:29:00,0.7484,0.7485,0.7484,0.7485,326300001.0
2007-09-27 17:30:00,0.7485,0.7486,0.7485,0.7485,189399998.0
2007-09-27 17:31:00,0.7485,0.7485,0.7484,0.74845,214299997.0
2007-09-27 17:32:00,0.7485,0.7485,0.7483,0.7484,1041299998.0
2007-09-27 17:33:00,0.7484,0.7489,0.7484,0.7488,1077099992.0
2007-09-27 17:34:00,0.7488,0.749,0.7487,0.7489,1109299998.0
2007-09-27 17:35:00,0.7489,0.7489,0.7488,0.7488,832600001.0
2007-09-27 17:36:00,0.7488,0.749,0.7487,0.7488,619300007.0
2007-09-27 17:37:00,0.7488,0.7488,0.7485,0.7486,890400000.0
2007-09-27 17:38:00,0.7487,0.7488,0.7486,0.7488,476100000.0
2007-09-27 17:39:00,0.7488,0.7488,0.7487,0.7488,572100000.0
2007-09-27 17:40:00,0.7488,0.7489,0.7487,0.7488,630600009.0
2007-09-27 17:41:00,0.7488,0.749,0.7488,0.7489,1014000006.0
2007-09-27 17:42:00,0.7489,0.749,0.7486,0.7488,560999998.0
2007-09-27 17:43:00,0.7488,0.7489,0.7484,0.7485,647700002.0
2007-09-27 17:44:00,0.7485,0.7486,0.7483,0.7483,333099999.0
2007-09-27 17:45:00,0.7483,0.7485,0.7476,0.7476,1960399999.0
2007-09-27 17:46:00,0.7477,0.7479,0.7477,0.7479,752100008.0
2007-09-27 17:47:00,0.7479,0.748,0.7475,0.748,810200001.0
2007-09-27 17:48:00,0.7479,0.748,0.7478,0.74795,353099996.0
2007-09-27 17:49:00,0.74795,0.748,0.7477,0.7479,629200005.0
2007-09-27 17:50:00,0.7479,0.748,0.7475,0.7477,472200007.0
2007-09-27 17:51:00,0.7479,0.7481,0.7472,0.7472,1512300001.0
2007-09-27 17:52:00,0.7472,0.7473,0.747,0.747,1512300001.0
2007-09-27 17:53:00,0.7471,0.7472,0.7468,0.7469,760000000.0
2007-09-27 17:54:00,0.7468,0.7474,0.7468,0.7473,988699987.0
2007-09-27 17:55:00,0.7472,0.7477,0.7472,0.7474,1693700014.0
2007-09-27 17:56:00,0.7473,0.748,0.7473,0.748,1487100000.0
2007-09-27 17:57:00,0.7481,0.7482,0.7479,0.7481,957899984.0
2007-09-27 17:58:00,0.7481,0.7482,0.7473,0.7479,1363399996.0
2007-09-27 17:59:00,0.7479,0.7479,0.7473,0.7476,1509200008.0
2007-09-27 18:00:00,0.7476,0.7484,0.7476,0.7484,1521700004.0
2007-09-27 18:01:00,0.7484,0.7484,0.7482,0.7482,1957399998.0
2007-09-27 18:02:00,0.7482,0.7483,0.7479,0.7483,1084700004.0
2007-09-27 18:03:00,0.7482,0.7483,0.7478,0.7478,269400002.0
2007-09-27 18:04:00,0.7483,0.7484,0.7483,0.7484,497500003.0
2007-09-27 18:05:00,0.7483,0.7485,0.7482,0.74845,497500003.0
2007-09-27 18:06:00,0.74845,0.7485,0.7483,0.74845,505299998.0
2007-09-27 18:07:00,0.7486,0.7486,0.7481,0.7481,386900002.0
2007-09-27 18:08:00,0.7482,0.7483,0.74815,0.7482,386900002.0
2007-09-27 18:09:00,0.7483,0.7485,0.7482,0.74835,446300005.0
2007-09-27 18:10:00,0.7484,0.7487,0.74835,0.7485,680300006.0
2007-09-27 18:11:00,0.7486,0.7486,0.7486,0.7486,676300000.0
2007-09-27 18:12:00,0.7486,0.7489,0.7486,0.7487,767600004.0
2007-09-27 18:13:00,0.7489,0.7489,0.7486,0.7488,1070299992.0
2007-09-27 18:14:00,0.7485,0.7487,0.7485,0.7487,196900001.0
2007-09-27 18:15:00,0.7487,0.7487,0.7487,0.7487,274000006.0
2007-09-27 18:16:00,0.7486,0.7486,0.7485,0.7486,102700000.0
2007-09-27 18:17:00,0.7486,0.7486,0.7486,0.7486,38400000.0
2007-09-27 18:18:00,0.7486,0.7486,0.7486,0.7486,182300000.0
2007-09-27 18:19:00,0.7486,0.7486,0.7483,0.7483,750899995.0
2007-09-27 18:20:00,0.7484,0.7486,0.7484,0.7485,713100001.0
2007-09-27 18:21:00,0.7485,0.7486,0.7485,0.7485,157500003.0
2007-09-27 18:22:00,0.7484,0.7485,0.7482,0.7482,593799996.0
2007-09-27 18:23:00,0.7483,0.7483,0.7481,0.7483,290700000.0
2007-09-27 18:24:00,0.7483,0.7484,0.7483,0.7484,328299993.0
2007-09-27 18:25:00,0.7484,0.7484,0.7482,0.7484,534000004.0
2007-09-27 18:26:00,0.7484,0.7484,0.7482,0.7484,403200000.0
2007-09-27 18:27:00,0.7484,0.7485,0.7481,0.7484,614199997.0
2007-09-27 18:28:00,0.7484,0.7484,0.7483,0.7483,173900001.0
2007-09-27 18:29:00,0.7484,0.7487,0.7484,0.7487,388400001.0
2007-09-27 18:30:00,0.7487,0.7487,0.7484,0.7484,156400000.0
2007-09-27 18:31:00,0.7483,0.7485,0.7483,0.7484,213300000.0
2007-09-27 18:32:00,0.7484,0.7485,0.7482,0.7485,1941300019.0
2007-09-27 18:34:00,0.7485,0.7485,0.7484,0.7485,1462099993.0
2007-09-27 18:35:00,0.7485,0.7485,0.7484,0.7485,1234800000.0
2007-09-27 18:36:00,0.7485,0.7485,0.7481,0.7481,66500000.0
2007-09-27 18:37:00,0.7481,0.7482,0.7481,0.7481,221600000.0
2007-09-27 18:38:00,0.7481,0.7485,0.7481,0.7485,132000001.0
2007-09-27 18:39:00,0.7485,0.7485,0.74845,0.74845,82900000.0
2007-09-27 18:40:00,0.7485,0.7485,0.74845,0.74845,51100000.0
2007-09-27 18:41:00,0.7485,0.7485,0.7483,0.7483,198900003.0
2007-09-27 18:42:00,0.7483,0.7484,0.7483,0.7484,108500000.0
2007-09-27 18:43:00,0.7484,0.7484,0.7484,0.7484,61400000.0
2007-09-27 18:44:00,0.7485,0.7485,0.7482,0.7482,446300001.0
2007-09-27 18:45:00,0.7482,0.7485,0.7482,0.7485,215900002.0
2007-09-27 18:46:00,0.7485,0.7485,0.7484,0.7484,255500000.0
2007-09-27 18:47:00,0.7484,0.7484,0.7484,0.7484,170600000.0
2007-09-27 18:48:00,0.7484,0.7484,0.7483,0.7483,259200000.0
2007-09-27 18:49:00,0.7484,0.7485,0.7484,0.7485,227000000.0
2007-09-27 18:50:00,0.7485,0.7486,0.7484,0.7485,259100001.0
2007-09-27 18:51:00,0.7485,0.7485,0.7484,0.7485,195799998.0
2007-09-27 18:52:00,0.7485,0.7485,0.7484,0.7484,53299999.0
2007-09-27 18:53:00,0.7485,0.7485,0.7485,0.7485,15100000.0
2007-09-27 18:54:00,0.7486,0.7487,0.7484,0.7485,534500002.0
2007-09-27 18:55:00,0.7485,0.7485,0.7485,0.7485,507599998.0
2007-09-27 18:56:00,0.7485,0.7485,0.7481,0.7482,891600006.0
2007-09-27 18:57:00,0.7482,0.7482,0.7481,0.7482,211299996.0
2007-09-27 18:58:00,0.7482,0.7482,0.7481,0.7481,340900003.0
2007-09-27 18:59:00,0.7483,0.7483,0.7481,0.7483,643199995.0
2007-09-27 19:00:00,0.7483,0.7483,0.7482,0.7483,100399999.0
2007-09-27 19:01:00,0.7483,0.7483,0.7483,0.7483,54200001.0
2007-09-27 19:02:00,0.7483,0.7483,0.7483,0.7483,43100000.0
2007-09-27 19:03:00,0.7483,0.7484,0.7483,0.7483,134600002.0
2007-09-27 19:04:00,0.7483,0.7483,0.7482,0.74825,40000000.0
2007-09-27 19:05:00,0.7483,0.7485,0.7481,0.7484,481200014.0
2007-09-27 19:06:00,0.7485,0.7489,0.7481,0.7484,1043100005.0
2007-09-27 19:07:00,0.7483,0.7485,0.7481,0.7485,418299998.0
2007-09-27 19:08:00,0.7485,0.7488,0.7485,0.7488,397999998.0
2007-09-27 19:09:00,0.7488,0.7489,0.7488,0.74885,395200000.0
2007-09-27 19:10:00,0.7489,0.7489,0.7488,0.7489,203300005.0
2007-09-27 19:11:00,0.7489,0.749,0.7489,0.749,484799994.0
2007-09-27 19:12:00,0.749,0.7492,0.749,0.7492,176999998.0
2007-09-27 19:13:00,0.7492,0.7492,0.7491,0.7491,162200000.0
2007-09-27 19:14:00,0.7492,0.7494,0.7491,0.7494,276500002.0
2007-09-27 19:15:00,0.7494,0.7494,0.7491,0.7491,80200000.0
2007-09-27 19:16:00,0.7491,0.7491,0.7491,0.7491,80000000.0
2007-09-27 19:17:00,0.7491,0.7491,0.7491,0.7491,289000002.0
2007-09-27 19:18:00,0.7491,0.7492,0.7491,0.7492,158700000.0
2007-09-27 19:19:00,0.7492,0.7493,0.7491,0.7493,584099999.0
2007-09-27 19:20:00,0.7493,0.7494,0.7492,0.7492,1156000010.0
2007-09-27 19:21:00,0.7492,0.7493,0.7492,0.7492,277699997.0
2007-09-27 19:22:00,0.7492,0.7492,0.749,0.749,222799993.0
2007-09-27 19:23:00,0.7491,0.7492,0.749,0.7492,249499997.0
2007-09-27 19:24:00,0.7492,0.7493,0.7492,0.7492,641599993.0
2007-09-27 19:25:00,0.7493,0.7493,0.7491,0.7491,431400006.0
2007-09-27 19:26:00,0.7491,0.7491,0.749,0.7491,144400000.0
2007-09-27 19:27:00,0.7491,0.7491,0.7491,0.7491,189699997.0
2007-09-27 19:28:00,0.7491,0.7491,0.749,0.749,428000001.0
2007-09-27 19:29:00,0.749,0.749,0.7489,0.749,538999999.0
2007-09-27 19:30:00,0.7489,0.749,0.74885,0.749,96899999.0
2007-09-27 19:31:00,0.749,0.749,0.7489,0.749,101099999.0
2007-09-27 19:32:00,0.749,0.749,0.749,0.749,49400001.0
2007-09-27 19:33:00,0.749,0.749,0.749,0.749,43300000.0
2007-09-27 19:34:00,0.749,0.749,0.7489,0.7489,91800000.0
2007-09-27 19:35:00,0.7489,0.7489,0.7489,0.7489,21600000.0
2007-09-27 19:36:00,0.749,0.749,0.749,0.749,25400000.0
2007-09-27 19:37:00,0.749,0.749,0.749,0.749,200799995.0
2007-09-27 19:38:00,0.7489,0.7489,0.7486,0.7487,461199997.0
2007-09-27 19:39:00,0.7487,0.7487,0.7486,0.7486,202300000.0
2007-09-27 19:40:00,0.7485,0.7485,0.7485,0.7485,22400000.0
2007-09-27 19:41:00,0.7485,0.7487,0.7485,0.7487,226799999.0
2007-09-27 19:42:00,0.7485,0.7488,0.7484,0.7486,147199999.0
2007-09-27 19:43:00,0.7486,0.7486,0.7485,0.7485,31200000.0
2007-09-27 19:44:00,0.74843,0.74852,0.74838,0.7484,200799998.0
2007-09-27 19:45:00,0.7485,0.7485,0.7485,0.7485,27200000.0
2007-09-27 19:46:00,0.7485,0.7485,0.7485,0.7485,99800000.0
2007-09-27 19:47:00,0.7486,0.7486,0.7484,0.7484,78900002.0
2007-09-27 19:48:00,0.7485,0.7485,0.7485,0.7485,180700003.0
2007-09-27 19:49:00,0.7485,0.7487,0.7485,0.7487,246700000.0
2007-09-27 19:50:00,0.7487,0.7488,0.7486,0.7488,418800005.0
2007-09-27 19:51:00,0.7488,0.7488,0.7485,0.7485,235600000.0
2007-09-27 19:52:00,0.7485,0.7487,0.7485,0.7486,219800000.0
2007-09-27 19:53:00,0.7486,0.7487,0.7484,0.7487,172700000.0
2007-09-27 19:54:00,0.7486,0.7487,0.7486,0.7486,158900000.0
2007-09-27 19:55:00,0.7486,0.7486,0.7486,0.7486,182499995.0
2007-09-27 19:56:00,0.7486,0.7486,0.7485,0.7485,169000001.0
2007-09-27 19:57:00,0.7485,0.7486,0.7485,0.7485,162100003.0
2007-09-27 19:58:00,0.7485,0.7489,0.7485,0.7489,780600006.0
2007-09-27 19:59:00,0.7489,0.7489,0.7487,0.7487,294999999.0
2007-09-27 20:00:00,0.7487,0.7488,0.7486,0.7487,365099999.0
2007-09-27 20:01:00,0.7487,0.7489,0.7486,0.7489,306200000.0
2007-09-27 20:02:00,0.7489,0.7489,0.7487,0.7487,122100000.0
2007-09-27 20:03:00,0.7487,0.7487,0.7486,0.7486,199100004.0
2007-09-27 20:04:00,0.7488,0.7491,0.7488,0.7491,371100002.0
2007-09-27 20:05:00,0.7491,0.7491,0.7491,0.7491,246299993.0
2007-09-27 20:06:00,0.7491,0.7495,0.7491,0.7492,922600007.0
2007-09-27 20:07:00,0.7493,0.7493,0.7492,0.7493,267100000.0
2007-09-27 20:08:00,0.7493,0.7495,0.7493,0.7495,132800001.0
2007-09-27 20:09:00,0.7495,0.74975,0.7494,0.7497,530699996.0
2007-09-27 20:10:00,0.7498,0.7498,0.7496,0.7497,252499999.0
2007-09-27 20:11:00,0.7497,0.7497,0.7494,0.7495,266999999.0
2007-09-27 20:12:00,0.7495,0.7496,0.7494,0.7494,181100000.0
2007-09-27 20:13:00,0.7495,0.7495,0.7494,0.7494,238800000.0
2007-09-27 20:14:00,0.7494,0.7495,0.7494,0.7495,159700002.0
2007-09-27 20:15:00,0.7495,0.7495,0.7494,0.7495,103500002.0
2007-09-27 20:16:00,0.7495,0.7495,0.7495,0.7495,132200006.0
2007-09-27 20:17:00,0.7495,0.7497,0.7495,0.7497,95500002.0
2007-09-27 20:18:00,0.7497,0.7497,0.74965,0.7497,20900000.0
2007-09-27 20:19:00,0.7497,0.7497,0.74965,0.74965,19200000.0
2007-09-27 20:20:00,0.74965,0.74965,0.7496,0.7496,14400000.0
2007-09-27 20:21:00,0.74955,0.74955,0.7494,0.7494,166100000.0
2007-09-27 20:22:00,0.7494,0.7494,0.7493,0.7493,131500002.0
2007-09-27 20:23:00,0.7493,0.7494,0.7493,0.7494,125100004.0
2007-09-27 20:24:00,0.7494,0.7494,0.7494,0.7494,119500000.0
2007-09-27 20:25:00,0.7494,0.7494,0.7494,0.7494,141000000.0
2007-09-27 20:26:00,0.7494,0.7495,0.749,0.7495,485500002.0
2007-09-27 20:27:00,0.7495,0.7495,0.7494,0.7495,403599993.0
2007-09-27 20:28:00,0.7495,0.7495,0.7491,0.7491,206799999.0
2007-09-27 20:29:00,0.7491,0.7491,0.7491,0.7491,31000000.0
2007-09-27 20:30:00,0.7491,0.7491,0.7491,0.7491,9500000.0
2007-09-27 20:31:00,0.7491,0.7491,0.7491,0.7491,13100000.0
2007-09-27 20:32:00,0.7491,0.7491,0.749,0.749,41300000.0
2007-09-27 20:33:00,0.7491,0.7491,0.749,0.7491,70600000.0
2007-09-27 20:34:00,0.749,0.7491,0.749,0.7491,24600000.0
2007-09-27 20:35:00,0.7491,0.74945,0.7491,0.7494,138000000.0
2007-09-27 20:36:00,0.74945,0.74945,0.7493,0.74945,17900000.0
2007-09-27 20:37:00,0.74945,0.74945,0.7493,0.74945,13200000.0
2007-09-27 20:38:00,0.74945,0.7495,0.7494,0.7495,245600003.0
2007-09-27 20:39:00,0.7495,0.7495,0.7495,0.7495,208900002.0
2007-09-27 20:40:00,0.7494,0.7495,0.7494,0.7495,150200000.0
2007-09-27 20:41:00,0.7495,0.7495,0.7491,0.7491,142700000.0
2007-09-27 20:42:00,0.7492,0.74955,0.7491,0.74955,466300003.0
2007-09-27 20:43:00,0.7495,0.74955,0.7495,0.74955,20400000.0
2007-09-27 20:44:00,0.74955,0.74965,0.74945,0.74945,94900000.0
2007-09-27 20:45:00,0.74945,0.74955,0.74945,0.74955,38500000.0
2007-09-27 20:46:00,0.74955,0.7496,0.7495,0.7496,469199995.0
2007-09-27 20:47:00,0.7496,0.7497,0.7495,0.7495,271400000.0
2007-09-27 20:48:00,0.7495,0.7495,0.7495,0.7495,119600000.0
2007-09-27 20:49:00,0.7495,0.7495,0.7495,0.7495,107600000.0
2007-09-27 20:50:00,0.7495,0.7496,0.7494,0.7496,331899998.0
2007-09-27 20:51:00,0.7495,0.74965,0.7495,0.74965,318000000.0
2007-09-27 20:52:00,0.74965,0.7498,0.7496,0.7496,475699999.0
2007-09-27 20:53:00,0.7497,0.74985,0.7496,0.74985,148100001.0
2007-09-27 20:54:00,0.74985,0.74985,0.7498,0.7498,120499994.0
2007-09-27 20:55:00,0.7498,0.7499,0.7497,0.74985,256699999.0
2007-09-27 20:56:00,0.74985,0.75005,0.7497,0.75005,442000003.0
2007-09-27 20:57:00,0.75005,0.75015,0.7499,0.75,328500000.0
2007-09-27 20:58:00,0.75,0.75035,0.7499,0.75035,388500003.0
2007-09-27 20:59:00,0.75035,0.7505,0.7502,0.7504,1085600002.0
2007-09-27 21:00:00,0.7504,0.7508,0.7501,0.7507,858500002.0
2007-09-27 21:01:00,0.75065,0.7507,0.7502,0.7503,461400000.0
2007-09-27 21:02:00,0.7504,0.7506,0.7504,0.7506,248099999.0
2007-09-27 21:03:00,0.7506,0.7507,0.7504,0.7504,291099995.0
2007-09-27 21:04:00,0.7504,0.7505,0.7502,0.7504,292400000.0
2007-09-27 21:05:00,0.7504,0.7506,0.7503,0.7503,131800000.0
2007-09-27 21:06:00,0.7505,0.7506,0.7503,0.7506,249699998.0
2007-09-27 21:07:00,0.7505,0.7505,0.7503,0.7503,248000003.0
2007-09-27 21:08:00,0.7504,0.7506,0.7503,0.7503,294899999.0
2007-09-27 21:09:00,0.7504,0.7506,0.7503,0.7503,143599998.0
2007-09-27 21:10:00,0.7505,0.7505,0.7501,0.7501,228799997.0
2007-09-27 21:11:00,0.7501,0.7503,0.75,0.75015,520800001.0
2007-09-27 21:12:00,0.7502,0.7505,0.7499,0.7505,778099997.0
2007-09-27 21:13:00,0.75032,0.75053,0.75019,0.75023,101700001.0
2007-09-27 21:14:00,0.7505,0.7505,0.7504,0.7505,188899999.0
2007-09-27 21:15:00,0.7504,0.7505,0.7504,0.7505,40600001.0
2007-09-27 21:16:00,0.7505,0.75095,0.7503,0.7505,641100002.0
2007-09-27 21:17:00,0.7504,0.7505,0.7504,0.7504,91500000.0
2007-09-27 21:18:00,0.75017,0.75018,0.75005,0.75015,136200000.0
2007-09-27 21:19:00,0.75012,0.75018,0.75004,0.75008,243600000.0
2007-09-27 21:20:00,0.75007,0.75016,0.75,0.75008,187700000.0
2007-09-27 21:21:00,0.7504,0.7504,0.7503,0.7503,24800000.0
2007-09-27 21:22:00,0.75015,0.75043,0.75005,0.75043,190100000.0
2007-09-27 21:23:00,0.75046,0.75046,0.75022,0.75022,219800000.0
2007-09-27 21:24:00,0.7504,0.7504,0.7504,0.7504,19200000.0
2007-09-27 21:25:00,0.75016,0.75032,0.75016,0.75029,36400000.0
2007-09-27 21:26:00,0.7504,0.7504,0.7504,0.7504,23900000.0
2007-09-27 21:27:00,0.7504,0.7504,0.7504,0.7504,128800000.0
2007-09-27 21:28:00,0.7504,0.7504,0.7503,0.7503,59100000.0
2007-09-27 21:29:00,0.7503,0.7504,0.7503,0.7503,196400000.0
2007-09-27 21:30:00,0.7504,0.7504,0.7502,0.7502,192400001.0
2007-09-27 21:31:00,0.74989,0.75027,0.74989,0.74999,259000000.0
2007-09-27 21:32:00,0.7502,0.7502,0.7502,0.7502,7200000.0
2007-09-27 21:33:00,0.7502,0.7502,0.7502,0.7502,4800000.0
2007-09-27 21:34:00,0.7502,0.7502,0.7502,0.7502,19200000.0
2007-09-27 21:35:00,0.75002,0.75023,0.74993,0.7502,369299999.0
2007-09-27 21:36:00,0.7502,0.7502,0.7498,0.7498,583700001.0
2007-09-27 21:37:00,0.7498,0.7499,0.7497,0.7498,217200001.0
2007-09-27 21:38:00,0.7498,0.7498,0.749,0.749,204700000.0
2007-09-27 21:39:00,0.7489,0.7493,0.7487,0.7489,81600000.0
2007-09-27 21:40:00,0.7489,0.7493,0.7489,0.7493,493599996.0
2007-09-27 21:41:00,0.7493,0.7493,0.7492,0.7493,123500000.0
2007-09-27 21:42:00,0.7493,0.7495,0.7493,0.7493,377899999.0
2007-09-27 21:43:00,0.7493,0.7493,0.7492,0.7492,109000001.0
2007-09-27 21:44:00,0.7493,0.7495,0.7484,0.7491,308399998.0
2007-09-27 21:45:00,0.7491,0.7491,0.7487,0.749,286299996.0
2007-09-27 21:46:00,0.749,0.7491,0.7487,0.7487,580199999.0
2007-09-27 21:47:00,0.7487,0.7489,0.7485,0.7489,363600000.0
2007-09-27 21:48:00,0.7492,0.7492,0.7492,0.7492,137499996.0
2007-09-27 21:49:00,0.7492,0.7492,0.749,0.7492,121499997.0
2007-09-27 21:50:00,0.7492,0.7493,0.749,0.7493,268100001.0
2007-09-27 21:51:00,0.74905,0.7495,0.74905,0.7495,466299999.0
2007-09-27 21:52:00,0.7495,0.7495,0.7494,0.7494,453699994.0
2007-09-27 21:53:00,0.7494,0.7494,0.7489,0.7491,184300001.0
2007-09-27 21:54:00,0.7491,0.7491,0.7489,0.7489,298100005.0
2007-09-27 21:55:00,0.7491,0.7491,0.7491,0.7491,48000000.0
2007-09-27 21:56:00,0.7492,0.7494,0.7489,0.7494,494999996.0
2007-09-27 21:57:00,0.7494,0.7494,0.7492,0.7494,243100000.0
2007-09-27 21:58:00,0.7491,0.7494,0.7491,0.7492,125300003.0
2007-09-27 21:59:00,0.7494,0.7494,0.7494,0.7494,60800000.0
2007-09-27 22:00:00,0.7494,0.7495,0.7493,0.7495,200800003.0
2007-09-27 22:01:00,0.7495,0.7495,0.7493,0.7495,194600006.0
2007-09-27 22:02:00,0.7495,0.75,0.7495,0.7499,648400007.0
2007-09-27 22:03:00,0.7499,0.7499,0.7497,0.7497,70899999.0
2007-09-27 22:04:00,0.7497,0.75,0.7497,0.7499,115399999.0
2007-09-27 22:05:00,0.75,0.75,0.75,0.75,48000000.0
2007-09-27 22:06:00,0.75,0.75,0.7499,0.75,54100000.0
2007-09-27 22:07:00,0.75,0.75,0.7499,0.7499,33600000.0
2007-09-27 22:08:00,0.7499,0.75,0.74975,0.75,346400001.0
2007-09-27 22:09:00,0.75,0.75,0.7499,0.7499,87800000.0
2007-09-27 22:10:00,0.75,0.75,0.7499,0.75,30200000.0
2007-09-27 22:11:00,0.75,0.75,0.7499,0.75,106500000.0
2007-09-27 22:12:00,0.75,0.75,0.75,0.75,22400000.0
2007-09-27 22:13:00,0.75,0.75,0.75,0.75,3200000.0
2007-09-27 22:14:00,0.75,0.75,0.7499,0.7499,83600000.0
2007-09-27 22:15:00,0.7499,0.7499,0.7495,0.7497,364800000.0
2007-09-27 22:16:00,0.7496,0.75,0.74935,0.7497,371700001.0
2007-09-27 22:17:00,0.7496,0.7498,0.7496,0.74965,295899999.0
2007-09-27 22:18:00,0.7498,0.7499,0.7496,0.7499,518099997.0
2007-09-27 22:19:00,0.7498,0.7498,0.7496,0.7498,170100003.0
2007-09-27 22:20:00,0.7499,0.7499,0.7499,0.7499,204800006.0
2007-09-27 22:21:00,0.7499,0.7499,0.7498,0.7499,134900000.0
2007-09-27 22:22:00,0.7499,0.7499,0.7499,0.7499,77600000.0
2007-09-27 22:23:00,0.7499,0.7499,0.7499,0.7499,68000000.0
2007-09-27 22:24:00,0.7499,0.7499,0.7497,0.7497,63600000.0
2007-09-27 22:25:00,0.7498,0.7499,0.7497,0.7497,180300000.0
2007-09-27 22:26:00,0.7499,0.7499,0.7499,0.7499,134400000.0
2007-09-27 22:27:00,0.7499,0.7499,0.7499,0.7499,110400000.0
2007-09-27 22:28:00,0.7499,0.7499,0.7498,0.7498,82600000.0
2007-09-27 22:29:00,0.7499,0.7499,0.7498,0.7498,94499997.0
2007-09-27 22:30:00,0.7499,0.75,0.7499,0.75,29500000.0
2007-09-27 22:31:00,0.75,0.75,0.7499,0.7499,68400001.0
2007-09-27 22:32:00,0.7499,0.75,0.7498,0.75,105800001.0
2007-09-27 22:33:00,0.75,0.7501,0.7499,0.7501,77400002.0
2007-09-27 22:34:00,0.7501,0.7501,0.7501,0.7501,174900004.0
2007-09-27 22:35:00,0.7501,0.7501,0.75,0.7501,123300003.0
2007-09-27 22:36:00,0.7501,0.7501,0.75,0.7501,153300004.0
2007-09-27 22:37:00,0.7501,0.7501,0.7501,0.7501,26100000.0
2007-09-27 22:38:00,0.7501,0.7501,0.7501,0.7501,74800000.0
2007-09-27 22:39:00,0.7501,0.7501,0.7501,0.7501,22400000.0
2007-09-27 22:40:00,0.7501,0.7501,0.7501,0.7501,6200000.0
2007-09-27 22:41:00,0.7501,0.7501,0.7501,0.7501,40000000.0
2007-09-27 22:42:00,0.7501,0.7501,0.7501,0.7501,9200000.0
2007-09-27 22:43:00,0.74948,0.74981,0.74948,0.74976,214400000.0
2007-09-27 22:44:00,0.7498,0.74983,0.74963,0.74974,233899996.0
2007-09-27 22:45:00,0.74975,0.74975,0.74959,0.74965,231299997.0
2007-09-27 22:46:00,0.75,0.7501,0.7499,0.7501,105400002.0
2007-09-27 22:47:00,0.7501,0.7501,0.75,0.75,223700005.0
2007-09-27 22:48:00,0.7501,0.7502,0.7501,0.7502,174600008.0
2007-09-27 22:49:00,0.7502,0.7502,0.7502,0.7502,40000000.0
2007-09-27 22:50:00,0.7502,0.7502,0.75,0.75,108400003.0
2007-09-27 22:51:00,0.7501,0.7501,0.7499,0.75,176600003.0
2007-09-27 22:52:00,0.75,0.7501,0.7498,0.7501,321199998.0
2007-09-27 22:53:00,0.7501,0.7501,0.7501,0.7501,187600000.0
2007-09-27 22:54:00,0.7501,0.7502,0.75,0.7501,136500000.0
2007-09-27 22:55:00,0.7501,0.7502,0.7501,0.7501,65099999.0
2007-09-27 22:56:00,0.7501,0.7501,0.7499,0.7499,39900001.0
2007-09-27 22:57:00,0.75,0.75,0.75,0.75,46200000.0
2007-09-27 22:58:00,0.75,0.75,0.75,0.75,103200000.0
2007-09-27 22:59:00,0.75,0.75,0.75,0.75,30000000.0
2007-09-27 23:00:00,0.7499,0.7501,0.7499,0.7501,29300000.0
2007-09-27 23:01:00,0.7501,0.7501,0.7499,0.7499,19000000.0
2007-09-27 23:02:00,0.75,0.75,0.7498,0.7498,44200000.0
2007-09-27 23:03:00,0.7499,0.7501,0.7498,0.75,72100000.0
2007-09-27 23:04:00,0.75,0.75,0.75,0.75,3200000.0
2007-09-27 23:05:00,0.75,0.7501,0.75,0.7501,79900000.0
2007-09-27 23:06:00,0.7501,0.7501,0.7501,0.7501,8000000.0
2007-09-27 23:07:00,0.7501,0.7501,0.7501,0.7501,26400000.0
2007-09-27 23:08:00,0.7502,0.7502,0.7501,0.7501,36799999.0
2007-09-27 23:09:00,0.75002,0.75007,0.74979,0.74993,37700000.0
2007-09-27 23:10:00,0.7502,0.7502,0.7502,0.7502,40800000.0
2007-09-27 23:11:00,0.7502,0.7502,0.7502,0.7502,92000000.0
2007-09-27 23:12:00,0.75004,0.75004,0.74983,0.74985,16800000.0
2007-09-27 23:13:00,0.7502,0.7506,0.75,0.7506,256200000.0
2007-09-27 23:14:00,0.75028,0.75031,0.75009,0.75023,4000000.0
2007-09-27 23:15:00,0.7506,0.7508,0.7502,0.7508,46800000.0
2007-09-27 23:16:00,0.7508,0.751,0.7506,0.7509,303900000.0
2007-09-27 23:17:00,0.7509,0.751,0.7509,0.7509,103800000.0
2007-09-27 23:18:00,0.7509,0.751,0.7505,0.7505,232499997.0
2007-09-27 23:19:00,0.75025,0.75035,0.74959,0.75008,473700001.0
2007-09-27 23:20:00,0.7502,0.7502,0.7501,0.7501,6400000.0
2007-09-27 23:21:00,0.75,0.75,0.7499,0.7499,13400000.0
2007-09-27 23:22:00,0.7501,0.7502,0.7501,0.7502,90800000.0
2007-09-27 23:23:00,0.75013,0.75024,0.75003,0.7501,23900000.0
2007-09-27 23:24:00,0.7502,0.7502,0.7501,0.7501,54100000.0
2007-09-27 23:25:00,0.7501,0.7501,0.75,0.75,17500000.0
2007-09-27 23:26:00,0.74994,0.74994,0.74958,0.74967,27800000.0
2007-09-27 23:27:00,0.74971,0.74994,0.74971,0.74989,14700000.0
2007-09-27 23:28:00,0.7498,0.74995,0.74972,0.74982,19900000.0
2007-09-27 23:29:00,0.74979,0.74987,0.74974,0.74979,53700000.0
2007-09-27 23:30:00,0.74976,0.75028,0.74969,0.7497,29600000.0
2007-09-27 23:31:00,0.74971,0.75003,0.74967,0.75003,39399999.0
2007-09-27 23:32:00,0.7501,0.7501,0.7501,0.7501,15200000.0
2007-09-27 23:33:00,0.7501,0.7505,0.7501,0.7505,97300000.0
2007-09-27 23:34:00,0.7505,0.7505,0.75,0.75,22300000.0
2007-09-27 23:35:00,0.7503,0.7505,0.7503,0.7504,149900000.0
2007-09-27 23:36:00,0.7504,0.7504,0.7503,0.7503,49400000.0
2007-09-27 23:37:00,0.7504,0.7504,0.7504,0.7504,416200005.0
2007-09-27 23:38:00,0.7505,0.7505,0.75,0.7502,335199999.0
2007-09-27 23:39:00,0.7502,0.7505,0.7502,0.7505,236800003.0
2007-09-27 23:40:00,0.7505,0.7505,0.7505,0.7505,48700000.0
2007-09-27 23:41:00,0.75022,0.75022,0.75018,0.75021,12800000.0
2007-09-27 23:42:00,0.75018,0.75028,0.75013,0.75023,15200000.0
2007-09-27 23:43:00,0.7506,0.7507,0.7506,0.7507,98000003.0
2007-09-27 23:44:00,0.7507,0.7507,0.7505,0.7505,83699998.0
2007-09-27 23:45:00,0.75033,0.75033,0.75019,0.75027,165200000.0
2007-09-27 23:46:00,0.7505,0.7505,0.7505,0.7505,2400000.0
2007-09-27 23:47:00,0.7505,0.7505,0.7499,0.7499,40800000.0
2007-09-27 23:48:00,0.7499,0.75,0.7499,0.75,37500000.0
2007-09-27 23:49:00,0.75,0.75,0.75,0.75,59000000.0
2007-09-27 23:50:00,0.74971,0.75025,0.74971,0.74975,104700000.0
2007-09-27 23:51:00,0.74984,0.7499,0.74962,0.74979,98000001.0
2007-09-27 23:52:00,0.75,0.75,0.75,0.75,35000000.0
2007-09-27 23:53:00,0.74977,0.74989,0.74972,0.74985,22500000.0
2007-09-27 23:54:00,0.74975,0.74975,0.74961,0.74965,16200000.0
2007-09-27 23:55:00,0.74958,0.74997,0.74958,0.74995,58000000.0
2007-09-27 23:56:00,0.74975,0.74987,0.74969,0.74969,10900000.0
2007-09-27 23:57:00,0.74985,0.74993,0.74957,0.74964,15700000.0
2007-09-27 23:58:00,0.75,0.75,0.75,0.75,27900000.0
2007-09-27 23:59:00,0.7501,0.7504,0.7499,0.7499,265100000.0
2007-09-28 00:00:00,0.7499,0.7501,0.7499,0.75,113200000.0
2007-09-28 00:01:00,0.7501,0.7501,0.7501,0.7501,18700001.0
2007-09-28 00:02:00,0.7501,0.7501,0.7501,0.7501,17100000.0
2007-09-28 00:03:00,0.7501,0.7501,0.7501,0.7501,118600000.0
2007-09-28 00:04:00,0.75,0.7501,0.75,0.7501,187300000.0
2007-09-28 00:05:00,0.7501,0.7501,0.7501,0.7501,80900000.0
2007-09-28 00:06:00,0.7501,0.7501,0.75,0.7501,174300001.0
2007-09-28 00:07:00,0.7501,0.7501,0.7501,0.7501,82799998.0
2007-09-28 00:08:00,0.74976,0.74992,0.74975,0.74983,190100000.0
2007-09-28 00:09:00,0.75,0.75,0.75,0.75,8600000.0
2007-09-28 00:10:00,0.75,0.7501,0.75,0.7501,15000000.0
2007-09-28 00:11:00,0.75,0.7502,0.75,0.7502,266300001.0
2007-09-28 00:12:00,0.7503,0.7503,0.7502,0.7502,226399994.0
2007-09-28 00:13:00,0.7502,0.7502,0.7502,0.7502,137500000.0
2007-09-28 00:14:00,0.7502,0.7502,0.7502,0.7502,82500000.0
2007-09-28 00:15:00,0.7502,0.7502,0.7502,0.7502,138800000.0
2007-09-28 00:16:00,0.7502,0.7502,0.7501,0.7502,149499998.0
2007-09-28 00:17:00,0.7502,0.7502,0.7502,0.7502,142599998.0
2007-09-28 00:18:00,0.7502,0.7502,0.7502,0.7502,167399997.0
2007-09-28 00:19:00,0.7502,0.7502,0.75,0.75,331500000.0
2007-09-28 00:20:00,0.7499,0.7499,0.7499,0.7499,192399999.0
2007-09-28 00:21:00,0.7499,0.7502,0.7499,0.7499,555500000.0
2007-09-28 00:22:00,0.7501,0.7501,0.7498,0.7499,678300003.0
2007-09-28 00:23:00,0.7499,0.7499,0.7499,0.7499,143599998.0
2007-09-28 00:24:00,0.7499,0.7502,0.7498,0.74995,440299999.0
2007-09-28 00:25:00,0.7498,0.74995,0.7498,0.74995,52700000.0
2007-09-28 00:26:00,0.74995,0.75,0.7499,0.7499,73300001.0
2007-09-28 00:27:00,0.7499,0.7499,0.7499,0.7499,124199998.0
2007-09-28 00:28:00,0.75,0.75,0.75,0.75,16700000.0
2007-09-28 00:29:00,0.75,0.75,0.7499,0.7499,91599999.0
2007-09-28 00:30:00,0.7499,0.7501,0.7499,0.7501,88100002.0
2007-09-28 00:31:00,0.75005,0.7501,0.75,0.75,28400000.0
2007-09-28 00:32:00,0.75,0.7501,0.7498,0.75,189600000.0
2007-09-28 00:33:00,0.75005,0.75005,0.7498,0.75,75099999.0
2007-09-28 00:34:00,0.75,0.75045,0.75,0.75045,243799993.0
2007-09-28 00:35:00,0.7503,0.75055,0.7502,0.7503,323899999.0
2007-09-28 00:36:00,0.7503,0.7505,0.7502,0.7505,201399997.0
2007-09-28 00:37:00,0.7505,0.7505,0.75045,0.75045,3400000.0
2007-09-28 00:38:00,0.7505,0.7508,0.7505,0.7506,286099997.0
2007-09-28 00:39:00,0.75048,0.75065,0.75033,0.75045,307900000.0
2007-09-28 00:40:00,0.7507,0.7508,0.7505,0.7505,380800000.0
2007-09-28 00:41:00,0.7504,0.7506,0.7502,0.7506,261399998.0
2007-09-28 00:42:00,0.7506,0.7509,0.7504,0.7509,441900002.0
2007-09-28 00:43:00,0.7509,0.7509,0.7508,0.7509,251499997.0
2007-09-28 00:44:00,0.7509,0.7509,0.7502,0.7502,371799998.0
2007-09-28 00:45:00,0.751,0.752,0.751,0.752,1624100007.0
2007-09-28 00:46:00,0.7527,0.7527,0.7521,0.7526,1624100007.0
2007-09-28 00:47:00,0.7525,0.7532,0.7525,0.7529,1384099998.0
2007-09-28 00:48:00,0.753,0.7531,0.7528,0.753,1247700002.0
2007-09-28 00:49:00,0.753,0.7532,0.7528,0.7531,713800000.0
2007-09-28 00:50:00,0.7531,0.754,0.7531,0.754,1030799990.0
2007-09-28 00:51:00,0.754,0.754,0.7535,0.7535,1686600001.0
2007-09-28 00:52:00,0.7535,0.7536,0.7531,0.7536,514000000.0
2007-09-28 00:53:00,0.7536,0.7537,0.7534,0.7534,1224400007.0
2007-09-28 00:54:00,0.7534,0.7535,0.7531,0.7531,1052200011.0
2007-09-28 00:55:00,0.7531,0.7533,0.7531,0.7532,596900007.0
2007-09-28 00:56:00,0.7532,0.7532,0.7531,0.7532,604199993.0
2007-09-28 00:57:00,0.7532,0.7533,0.753,0.753,293099997.0
2007-09-28 00:58:00,0.7533,0.7533,0.7524,0.7524,877300007.0
2007-09-28 00:59:00,0.7524,0.753,0.7524,0.7529,988000000.0
2007-09-28 01:00:00,0.7529,0.7532,0.7528,0.753,1477700007.0
2007-09-28 01:01:00,0.753,0.7533,0.753,0.7532,982500004.0
2007-09-28 01:02:00,0.7532,0.7536,0.7529,0.7532,1279799995.0
2007-09-28 01:03:00,0.7532,0.7536,0.7532,0.7536,1027600001.0
2007-09-28 01:04:00,0.7535,0.7537,0.7535,0.7535,599300001.0
2007-09-28 01:05:00,0.7535,0.7538,0.7534,0.7534,649300005.0
2007-09-28 01:06:00,0.7534,0.7538,0.7534,0.7537,616300000.0
2007-09-28 01:07:00,0.7538,0.7538,0.7536,0.7538,383199999.0
2007-09-28 01:08:00,0.7538,0.7541,0.7538,0.7539,545000001.0
2007-09-28 01:09:00,0.7539,0.7539,0.7535,0.7537,595799999.0
2007-09-28 01:10:00,0.7537,0.7541,0.7537,0.7541,639200007.0
2007-09-28 01:11:00,0.7541,0.7542,0.7535,0.7536,823899992.0
2007-09-28 01:12:00,0.7536,0.7537,0.7535,0.7536,201800001.0
2007-09-28 01:13:00,0.7537,0.7537,0.7529,0.753,460300001.0
2007-09-28 01:14:00,0.753,0.7532,0.7529,0.7531,497500007.0
2007-09-28 01:15:00,0.7531,0.7532,0.7531,0.7532,505699999.0
2007-09-28 01:16:00,0.75315,0.7533,0.753,0.753,1045800002.0
2007-09-28 01:17:00,0.753,0.7531,0.7528,0.75305,797199997.0
2007-09-28 01:18:00,0.75305,0.7532,0.753,0.753,989599999.0
2007-09-28 01:19:00,0.75305,0.7531,0.753,0.753,211500000.0
2007-09-28 01:20:00,0.7531,0.7531,0.753,0.7531,113800000.0
2007-09-28 01:21:00,0.7531,0.7531,0.7529,0.753,620699994.0
2007-09-28 01:22:00,0.753,0.753,0.7528,0.75295,466100004.0
2007-09-28 01:23:00,0.75295,0.75295,0.7527,0.7527,1009200002.0
2007-09-28 01:24:00,0.7527,0.7527,0.7525,0.7526,758899997.0
2007-09-28 01:25:00,0.7526,0.7529,0.7525,0.7529,488799994.0
2007-09-28 01:26:00,0.7529,0.7529,0.7527,0.7527,522399995.0
2007-09-28 01:27:00,0.7526,0.7528,0.7526,0.7527,503899993.0
2007-09-28 01:28:00,0.7527,0.7527,0.7527,0.7527,184000000.0
2007-09-28 01:29:00,0.7527,0.7527,0.7527,0.7527,35000000.0
2007-09-28 01:30:00,0.7527,0.7527,0.75265,0.7527,233099996.0
2007-09-28 01:31:00,0.7528,0.7529,0.75265,0.75265,1268999999.0
2007-09-28 01:32:00,0.7527,0.7535,0.75265,0.7534,1144600000.0
2007-09-28 01:33:00,0.7534,0.7534,0.7531,0.75325,806699997.0
2007-09-28 01:34:00,0.7533,0.7533,0.7532,0.7533,521900006.0
2007-09-28 01:35:00,0.7533,0.7533,0.7532,0.7532,169800001.0
2007-09-28 01:36:00,0.7533,0.7533,0.7533,0.7533,242899999.0
2007-09-28 01:37:00,0.7533,0.7534,0.7533,0.7534,303899997.0
2007-09-28 01:38:00,0.7534,0.7534,0.7533,0.7534,257399996.0
2007-09-28 01:39:00,0.7534,0.7535,0.7532,0.7535,759499991.0
2007-09-28 01:40:00,0.7535,0.7535,0.7534,0.7534,270400000.0
2007-09-28 01:41:00,0.7534,0.7534,0.7533,0.7533,138899997.0
2007-09-28 01:42:00,0.7533,0.7533,0.7531,0.75315,373899999.0
2007-09-28 01:43:00,0.7532,0.7532,0.7528,0.7528,450100011.0
2007-09-28 01:44:00,0.7528,0.753,0.7528,0.7529,740900006.0
2007-09-28 01:45:00,0.7529,0.7531,0.7529,0.7531,395999996.0
2007-09-28 01:46:00,0.7532,0.7534,0.7532,0.7534,816199990.0
2007-09-28 01:47:00,0.7534,0.7534,0.753,0.7532,928799991.0
2007-09-28 01:48:00,0.7532,0.7532,0.7532,0.7532,148300000.0
2007-09-28 01:49:00,0.7532,0.7532,0.7532,0.7532,200400007.0
2007-09-28 01:50:00,0.7532,0.7532,0.753,0.7531,129500000.0
2007-09-28 01:51:00,0.7531,0.7533,0.7529,0.7533,468600003.0
2007-09-28 01:52:00,0.7533,0.7533,0.753,0.7531,673999995.0
2007-09-28 01:53:00,0.7531,0.7533,0.7529,0.7532,597599995.0
2007-09-28 01:54:00,0.7532,0.7534,0.7532,0.7534,877600000.0
2007-09-28 01:55:00,0.7534,0.7535,0.75315,0.7535,467000001.0
2007-09-28 01:56:00,0.7535,0.7535,0.7533,0.7533,173799999.0
2007-09-28 01:57:00,0.7533,0.7534,0.7532,0.75335,507300006.0
2007-09-28 01:58:00,0.7534,0.7534,0.7529,0.75325,1103399998.0
2007-09-28 01:59:00,0.75325,0.7533,0.7532,0.7532,440499991.0
2007-09-28 02:00:00,0.7532,0.75325,0.7531,0.7531,328299994.0
2007-09-28 02:01:00,0.753,0.754,0.753,0.7537,1920699980.0
2007-09-28 02:02:00,0.7537,0.7537,0.7535,0.7536,305699997.0
2007-09-28 02:03:00,0.7536,0.7539,0.7536,0.7539,347799999.0
2007-09-28 02:04:00,0.7539,0.7539,0.7535,0.7538,901600008.0
2007-09-28 02:05:00,0.7538,0.7539,0.7537,0.7537,595799995.0
2007-09-28 02:06:00,0.7537,0.7538,0.7537,0.7537,652999994.0
2007-09-28 02:07:00,0.7538,0.7541,0.7537,0.75405,1093499998.0
2007-09-28 02:08:00,0.7541,0.7542,0.75395,0.7542,863899999.0
2007-09-28 02:09:00,0.7543,0.7547,0.7542,0.7546,1573400008.0
2007-09-28 02:10:00,0.7546,0.7547,0.7544,0.7547,1668600002.0
2007-09-28 02:11:00,0.7547,0.755,0.7546,0.7547,1459199989.0
2007-09-28 02:12:00,0.7547,0.7547,0.7545,0.7547,703900011.0
2007-09-28 02:13:00,0.7547,0.7548,0.7546,0.7547,965399986.0
2007-09-28 02:14:00,0.7547,0.755,0.7546,0.755,1097500003.0
2007-09-28 02:15:00,0.755,0.7553,0.7548,0.75525,2075999986.0
2007-09-28 02:16:00,0.7553,0.7554,0.755,0.75505,1358699985.0
2007-09-28 02:17:00,0.7551,0.7551,0.7549,0.75505,560899999.0
2007-09-28 02:18:00,0.75505,0.7551,0.755,0.7551,530700004.0
2007-09-28 02:19:00,0.7551,0.7551,0.755,0.7551,906199998.0
2007-09-28 02:20:00,0.7551,0.7551,0.7549,0.7549,1632299986.0
2007-09-28 02:21:00,0.7549,0.7549,0.7548,0.7548,525199988.0
2007-09-28 02:22:00,0.755,0.7551,0.755,0.755,209400003.0
2007-09-28 02:23:00,0.755,0.755,0.7548,0.7548,425999998.0
2007-09-28 02:24:00,0.7547,0.7549,0.7542,0.7546,1072999999.0
2007-09-28 02:25:00,0.7546,0.7547,0.7544,0.7545,545400000.0
2007-09-28 02:26:00,0.75455,0.7547,0.7545,0.7547,1036099997.0
2007-09-28 02:27:00,0.7547,0.7548,0.7546,0.7546,238500001.0
2007-09-28 02:28:00,0.7546,0.7546,0.7545,0.7545,98599997.0
2007-09-28 02:29:00,0.7545,0.7546,0.7541,0.7541,314499996.0
2007-09-28 02:30:00,0.7542,0.7543,0.75415,0.75415,244900000.0
2007-09-28 02:31:00,0.75375,0.75396,0.75375,0.75396,74099999.0
2007-09-28 02:32:00,0.7542,0.7545,0.7541,0.7545,499499995.0
2007-09-28 02:33:00,0.7545,0.75455,0.7544,0.75455,78500000.0
2007-09-28 02:34:00,0.75455,0.7546,0.7545,0.7546,248199999.0
2007-09-28 02:35:00,0.7546,0.7546,0.75455,0.7546,254600006.0
2007-09-28 02:36:00,0.7546,0.7546,0.75455,0.75455,170099999.0
2007-09-28 02:37:00,0.7546,0.7546,0.7545,0.75455,134900001.0
2007-09-28 02:38:00,0.7546,0.7549,0.7545,0.75485,518300001.0
2007-09-28 02:39:00,0.75485,0.75485,0.7545,0.7546,356899998.0
2007-09-28 02:40:00,0.7546,0.75465,0.7545,0.75465,201899997.0
2007-09-28 02:41:00,0.75465,0.7549,0.7545,0.75485,261099995.0
2007-09-28 02:42:00,0.75485,0.75485,0.7548,0.75485,49600000.0
2007-09-28 02:43:00,0.7548,0.7549,0.7545,0.7548,1032099994.0
2007-09-28 02:44:00,0.7548,0.7548,0.75475,0.75475,230500000.0
2007-09-28 02:45:00,0.7548,0.755,0.75475,0.755,289300005.0
2007-09-28 02:46:00,0.755,0.7551,0.7549,0.755,359600001.0
2007-09-28 02:47:00,0.755,0.7552,0.755,0.7552,894700004.0
2007-09-28 02:48:00,0.7552,0.7552,0.755,0.75505,895999989.0
2007-09-28 02:49:00,0.7551,0.7551,0.7548,0.75495,353599999.0
2007-09-28 02:50:00,0.755,0.755,0.7547,0.755,1516700000.0
2007-09-28 02:51:00,0.755,0.7551,0.7549,0.75505,1189300015.0
2007-09-28 02:52:00,0.75505,0.7552,0.755,0.7551,621800003.0
2007-09-28 02:53:00,0.7551,0.7551,0.7551,0.7551,243100000.0
2007-09-28 02:54:00,0.7551,0.7551,0.755,0.755,223599999.0
2007-09-28 02:55:00,0.7551,0.7551,0.7551,0.7551,50100000.0
2007-09-28 02:56:00,0.7551,0.7553,0.7551,0.7553,517500002.0
2007-09-28 02:57:00,0.7553,0.7553,0.7552,0.7553,70700000.0
2007-09-28 02:58:00,0.7552,0.7553,0.7551,0.7553,608100001.0
2007-09-28 02:59:00,0.7553,0.7553,0.75525,0.7553,226799994.0
2007-09-28 03:00:00,0.7552,0.7555,0.7552,0.7552,2049399981.0
2007-09-28 03:01:00,0.7553,0.7554,0.7552,0.7553,965799981.0
2007-09-28 03:02:00,0.7553,0.7554,0.7553,0.7554,293700002.0
2007-09-28 03:03:00,0.7554,0.7554,0.7552,0.7553,721999996.0
2007-09-28 03:04:00,0.7553,0.7554,0.7551,0.7553,1547699996.0
2007-09-28 03:05:00,0.7554,0.7557,0.7553,0.75565,1419100003.0
2007-09-28 03:06:00,0.75565,0.756,0.7556,0.756,1238699998.0
2007-09-28 03:07:00,0.756,0.756,0.75565,0.7559,699899995.0
2007-09-28 03:08:00,0.75585,0.7559,0.7557,0.7557,1193300016.0
2007-09-28 03:09:00,0.7557,0.7557,0.7556,0.7557,329100006.0
2007-09-28 03:10:00,0.7557,0.7557,0.7555,0.7556,2062799999.0
2007-09-28 03:11:00,0.7556,0.7557,0.75555,0.75565,363499993.0
2007-09-28 03:12:00,0.7557,0.7557,0.75555,0.7556,305999994.0
2007-09-28 03:13:00,0.7556,0.7556,0.7553,0.75535,1770100002.0
2007-09-28 03:14:00,0.7554,0.7556,0.7553,0.75555,689600003.0
2007-09-28 03:15:00,0.75555,0.7557,0.7554,0.7557,504399999.0
2007-09-28 03:16:00,0.7557,0.7557,0.7555,0.7556,444799997.0
2007-09-28 03:17:00,0.7556,0.7556,0.7555,0.7556,215099996.0
2007-09-28 03:18:00,0.75555,0.75555,0.7552,0.75545,1011800007.0
2007-09-28 03:19:00,0.75545,0.75545,0.7553,0.75545,27000000.0
2007-09-28 03:20:00,0.75545,0.75545,0.7553,0.75545,206200001.0
2007-09-28 03:21:00,0.75545,0.75545,0.75545,0.75545,500000.0
2007-09-28 03:22:00,0.7555,0.75565,0.7554,0.7554,388400003.0
2007-09-28 03:23:00,0.7554,0.7556,0.7553,0.7556,661699999.0
2007-09-28 03:24:00,0.7556,0.7556,0.7553,0.75545,139699999.0
2007-09-28 03:25:00,0.75545,0.7555,0.7553,0.7553,189799996.0
2007-09-28 03:26:00,0.7553,0.7554,0.7552,0.7554,952600002.0
2007-09-28 03:27:00,0.7554,0.75555,0.7552,0.7552,1072900005.0
2007-09-28 03:28:00,0.7553,0.7554,0.7552,0.7553,489899990.0
2007-09-28 03:29:00,0.7553,0.7553,0.7551,0.7551,794800003.0
2007-09-28 03:30:00,0.755,0.7551,0.7546,0.7546,835799994.0
2007-09-28 03:31:00,0.7546,0.7546,0.7537,0.754,1497299985.0
2007-09-28 03:32:00,0.7541,0.7543,0.7541,0.75415,249400000.0
2007-09-28 03:33:00,0.7543,0.7544,0.7542,0.7543,1832599999.0
2007-09-28 03:34:00,0.7543,0.7543,0.7542,0.7543,1770500013.0
2007-09-28 03:35:00,0.7543,0.7543,0.7542,0.7542,488900000.0
2007-09-28 03:36:00,0.7542,0.7542,0.754,0.75405,324400004.0
2007-09-28 03:37:00,0.7541,0.7542,0.754,0.7541,568099999.0
2007-09-28 03:38:00,0.7541,0.7541,0.7537,0.7537,535000001.0
2007-09-28 03:39:00,0.7537,0.7539,0.75355,0.7537,1185900000.0
2007-09-28 03:40:00,0.7537,0.7537,0.7536,0.7537,364499995.0
2007-09-28 03:41:00,0.7537,0.7539,0.7537,0.7539,512799998.0
2007-09-28 03:42:00,0.7539,0.7539,0.7537,0.7537,894999997.0
2007-09-28 03:43:00,0.7537,0.7538,0.7537,0.7538,525099994.0
2007-09-28 03:44:00,0.7538,0.7543,0.7538,0.75425,1749899993.0
2007-09-28 03:45:00,0.75425,0.7544,0.7541,0.7544,972700001.0
2007-09-28 03:46:00,0.7544,0.7544,0.7543,0.7544,764300007.0
2007-09-28 03:47:00,0.7544,0.7545,0.7542,0.7542,742099997.0
2007-09-28 03:48:00,0.7543,0.7546,0.7542,0.7544,1748799997.0
2007-09-28 03:49:00,0.7545,0.7545,0.75435,0.7544,309099999.0
2007-09-28 03:50:00,0.7544,0.7545,0.7543,0.7545,713899992.0
2007-09-28 03:51:00,0.7545,0.7545,0.7542,0.7542,714300010.0
2007-09-28 03:52:00,0.7542,0.7544,0.7542,0.7543,1235700003.0
2007-09-28 03:53:00,0.7543,0.7545,0.7543,0.7545,698999994.0
2007-09-28 03:54:00,0.7544,0.7546,0.7544,0.7545,515399997.0
2007-09-28 03:55:00,0.7545,0.7548,0.7544,0.7544,845299994.0
2007-09-28 03:56:00,0.7544,0.7544,0.7543,0.75435,451100000.0
2007-09-28 03:57:00,0.75435,0.7544,0.7542,0.7543,1037800005.0
2007-09-28 03:58:00,0.7543,0.7543,0.7542,0.7542,641200003.0
2007-09-28 03:59:00,0.7542,0.7544,0.7542,0.7542,833199998.0
2007-09-28 04:00:00,0.7543,0.7543,0.7542,0.7542,412999998.0
2007-09-28 04:01:00,0.7542,0.7542,0.7541,0.7541,237799996.0
2007-09-28 04:02:00,0.7541,0.7541,0.754,0.754,304499993.0
2007-09-28 04:03:00,0.754,0.7541,0.7539,0.7539,167200001.0
2007-09-28 04:04:00,0.754,0.7542,0.754,0.7542,149399998.0
2007-09-28 04:05:00,0.7542,0.7542,0.754,0.754,193400002.0
2007-09-28 04:06:00,0.754,0.75445,0.754,0.75445,600700005.0
2007-09-28 04:07:00,0.75445,0.75445,0.75445,0.75445,800000.0
2007-09-28 04:08:00,0.7545,0.7545,0.7542,0.7545,205900002.0
2007-09-28 04:09:00,0.75445,0.7545,0.7544,0.7544,71200002.0
2007-09-28 04:10:00,0.7544,0.7547,0.7543,0.7546,646700010.0
2007-09-28 04:11:00,0.7546,0.7548,0.7545,0.75475,671699987.0
2007-09-28 04:12:00,0.7548,0.75485,0.7547,0.75485,138900000.0
2007-09-28 04:13:00,0.7549,0.7549,0.7548,0.75485,27500000.0
2007-09-28 04:14:00,0.7549,0.755,0.7547,0.7547,596500001.0
2007-09-28 04:15:00,0.7548,0.755,0.7548,0.7548,323500004.0
2007-09-28 04:16:00,0.7548,0.7549,0.7548,0.7548,308600004.0
2007-09-28 04:17:00,0.7548,0.75495,0.7546,0.7546,913500001.0
2007-09-28 04:18:00,0.7546,0.7547,0.7544,0.75455,732499990.0
2007-09-28 04:19:00,0.75455,0.7547,0.7544,0.7544,349799990.0
2007-09-28 04:20:00,0.7544,0.7544,0.7544,0.7544,205699996.0
2007-09-28 04:21:00,0.7544,0.7546,0.7544,0.7546,451900000.0
2007-09-28 04:22:00,0.7546,0.7546,0.7546,0.7546,251899996.0
2007-09-28 04:23:00,0.7546,0.7547,0.7546,0.7547,96299999.0
2007-09-28 04:24:00,0.7547,0.7548,0.7547,0.7548,127199998.0
2007-09-28 04:25:00,0.7548,0.7548,0.75475,0.7548,16600000.0
2007-09-28 04:26:00,0.7548,0.7548,0.7546,0.7546,122999998.0
2007-09-28 04:27:00,0.7546,0.7546,0.7545,0.7545,458799999.0
2007-09-28 04:28:00,0.7546,0.755,0.7546,0.7549,470600001.0
2007-09-28 04:29:00,0.7549,0.7552,0.7547,0.7547,715799996.0
2007-09-28 04:30:00,0.7548,0.7551,0.7547,0.7549,806599989.0
2007-09-28 04:31:00,0.7549,0.755,0.7549,0.755,515600000.0
2007-09-28 04:32:00,0.755,0.7551,0.7549,0.7551,238699998.0
2007-09-28 04:33:00,0.7551,0.7552,0.7549,0.75515,859000001.0
2007-09-28 04:34:00,0.7552,0.7553,0.75505,0.7552,479199998.0
2007-09-28 04:35:00,0.7552,0.7553,0.7551,0.7552,262600000.0
2007-09-28 04:36:00,0.7552,0.7552,0.7552,0.7552,161600000.0
2007-09-28 04:37:00,0.7552,0.7552,0.7552,0.7552,100400000.0
2007-09-28 04:38:00,0.7552,0.7555,0.7552,0.7555,758400000.0
2007-09-28 04:39:00,0.75555,0.7557,0.75545,0.7556,728700011.0
2007-09-28 04:40:00,0.7556,0.7556,0.7556,0.7556,91300002.0
2007-09-28 04:41:00,0.7556,0.7556,0.75555,0.75555,165500001.0
2007-09-28 04:42:00,0.75555,0.7556,0.75545,0.7555,313500004.0
2007-09-28 04:43:00,0.7555,0.7555,0.7555,0.7555,276600003.0
2007-09-28 04:44:00,0.7555,0.7556,0.7555,0.7556,479200004.0
2007-09-28 04:45:00,0.7556,0.7556,0.7555,0.7556,782200009.0
2007-09-28 04:46:00,0.7556,0.7557,0.7555,0.7555,416600005.0
2007-09-28 04:47:00,0.7555,0.7555,0.75545,0.7555,72300000.0
2007-09-28 04:48:00,0.7555,0.7556,0.75535,0.7554,189099998.0
2007-09-28 04:49:00,0.7554,0.7554,0.75535,0.75535,184800002.0
2007-09-28 04:50:00,0.7554,0.7554,0.7554,0.7554,218200004.0
2007-09-28 04:51:00,0.7554,0.7555,0.7552,0.7552,430699999.0
2007-09-28 04:52:00,0.7553,0.7555,0.7553,0.7554,167700001.0
2007-09-28 04:53:00,0.7554,0.7555,0.7553,0.75545,41499999.0
2007-09-28 04:54:00,0.7555,0.7556,0.75545,0.7555,505200005.0
2007-09-28 04:55:00,0.7555,0.7557,0.7555,0.7557,496999998.0
2007-09-28 04:56:00,0.7557,0.7557,0.7555,0.7555,508900003.0
2007-09-28 04:57:00,0.7556,0.7556,0.7554,0.7554,1048600002.0
2007-09-28 04:58:00,0.7554,0.7556,0.7554,0.7556,633400001.0
2007-09-28 04:59:00,0.7556,0.7556,0.75555,0.75555,264900008.0
2007-09-28 05:00:00,0.7556,0.7556,0.7556,0.7556,312400012.0
2007-09-28 05:01:00,0.7556,0.7556,0.7555,0.7556,485500010.0
2007-09-28 05:02:00,0.7556,0.7556,0.7556,0.7556,947200002.0
2007-09-28 05:03:00,0.7556,0.7557,0.7556,0.7556,662100005.0
2007-09-28 05:04:00,0.7556,0.7556,0.7556,0.7556,608000005.0
2007-09-28 05:05:00,0.7556,0.7556,0.7555,0.7555,271800001.0
2007-09-28 05:06:00,0.7555,0.7556,0.7554,0.7556,234600006.0
2007-09-28 05:07:00,0.7556,0.7556,0.7556,0.7556,123500000.0
2007-09-28 05:08:00,0.7556,0.7556,0.7555,0.7555,237300000.0
2007-09-28 05:09:00,0.7555,0.7555,0.7555,0.7555,323200006.0
2007-09-28 05:10:00,0.7555,0.7555,0.7555,0.7555,185500000.0
2007-09-28 05:11:00,0.7555,0.7555,0.7554,0.75545,246499997.0
2007-09-28 05:12:00,0.7555,0.7556,0.7555,0.7556,612299981.0
2007-09-28 05:13:00,0.7556,0.7556,0.7556,0.7556,60599998.0
2007-09-28 05:14:00,0.7556,0.7557,0.7556,0.7557,155000002.0
2007-09-28 05:15:00,0.7557,0.7557,0.75565,0.7557,180900000.0
2007-09-28 05:16:00,0.7557,0.7557,0.7557,0.7557,210900000.0
2007-09-28 05:17:00,0.7557,0.7557,0.7557,0.7557,225000000.0
2007-09-28 05:18:00,0.7557,0.7557,0.7555,0.7555,804400013.0
2007-09-28 05:19:00,0.7555,0.7556,0.7553,0.7556,703100000.0
2007-09-28 05:20:00,0.7556,0.7556,0.7553,0.7556,448199999.0
2007-09-28 05:21:00,0.7556,0.7556,0.7554,0.7555,480399995.0
2007-09-28 05:22:00,0.7556,0.7558,0.7556,0.7558,98300000.0
2007-09-28 05:23:00,0.7558,0.7561,0.7557,0.756,496300001.0
2007-09-28 05:24:00,0.7561,0.7562,0.7557,0.7559,865400003.0
2007-09-28 05:25:00,0.75585,0.756,0.7558,0.7559,693000002.0
2007-09-28 05:26:00,0.7559,0.7559,0.7559,0.7559,566400008.0
2007-09-28 05:27:00,0.7559,0.7559,0.7555,0.7557,375700004.0
2007-09-28 05:28:00,0.7557,0.7557,0.7555,0.7557,180500003.0
2007-09-28 05:29:00,0.7557,0.7558,0.75565,0.75565,587599999.0
2007-09-28 05:30:00,0.7557,0.7557,0.7555,0.7555,376899995.0
2007-09-28 05:31:00,0.7555,0.7556,0.7555,0.7556,365899997.0
2007-09-28 05:32:00,0.7556,0.7558,0.75545,0.75545,944500004.0
2007-09-28 05:33:00,0.7555,0.7556,0.75545,0.7556,639699980.0
2007-09-28 05:34:00,0.7556,0.7556,0.7554,0.7556,360099994.0
2007-09-28 05:35:00,0.7556,0.7557,0.7555,0.7556,1475899985.0
2007-09-28 05:36:00,0.7556,0.7557,0.75555,0.7557,168700000.0
2007-09-28 05:37:00,0.75565,0.75565,0.7555,0.7556,761199994.0
2007-09-28 05:38:00,0.7556,0.7556,0.7555,0.7556,482300005.0
2007-09-28 05:39:00,0.7557,0.7558,0.7557,0.7558,1453500005.0
2007-09-28 05:40:00,0.7558,0.7559,0.7558,0.7558,626300004.0
2007-09-28 05:41:00,0.7559,0.7563,0.7559,0.7562,1593199995.0
2007-09-28 05:42:00,0.7562,0.7563,0.7562,0.7563,529800008.0
2007-09-28 05:43:00,0.7563,0.7563,0.75625,0.7563,459399997.0
2007-09-28 05:44:00,0.7563,0.7563,0.7563,0.7563,303199993.0
2007-09-28 05:45:00,0.7563,0.7563,0.7563,0.7563,421299997.0
2007-09-28 05:46:00,0.7563,0.7564,0.7563,0.7563,598499992.0
2007-09-28 05:47:00,0.7563,0.7565,0.75625,0.7564,311699996.0
2007-09-28 05:48:00,0.7564,0.7567,0.7563,0.75645,1097800002.0
2007-09-28 05:49:00,0.75645,0.7566,0.75645,0.7566,663799991.0
2007-09-28 05:50:00,0.75655,0.7566,0.7565,0.7565,746100003.0
2007-09-28 05:51:00,0.7566,0.7566,0.75635,0.7565,647200002.0
2007-09-28 05:52:00,0.7565,0.7566,0.7564,0.7564,484300002.0
2007-09-28 05:53:00,0.7566,0.7567,0.7565,0.7566,255099996.0
2007-09-28 05:54:00,0.75655,0.7567,0.7564,0.75665,667799997.0
2007-09-28 05:55:00,0.7567,0.7567,0.7566,0.7567,66000000.0
2007-09-28 05:56:00,0.7567,0.7567,0.7566,0.7566,122700000.0
2007-09-28 05:57:00,0.7566,0.7567,0.7565,0.7566,333600000.0
2007-09-28 05:58:00,0.7566,0.7567,0.75655,0.7567,411500006.0
2007-09-28 05:59:00,0.7567,0.7572,0.7567,0.75695,825899994.0
2007-09-28 06:00:00,0.757,0.7572,0.7568,0.7569,1042499993.0
2007-09-28 06:01:00,0.7569,0.75705,0.7569,0.75705,1487199997.0
2007-09-28 06:02:00,0.75705,0.75705,0.7569,0.757,364900005.0
2007-09-28 06:03:00,0.757,0.7571,0.757,0.757,209600000.0
2007-09-28 06:04:00,0.757,0.75715,0.757,0.75715,364900003.0
2007-09-28 06:05:00,0.75715,0.75715,0.757,0.757,220400000.0
2007-09-28 06:06:00,0.7569,0.75715,0.7569,0.757,574600005.0
2007-09-28 06:07:00,0.757,0.7571,0.757,0.75705,708000007.0
2007-09-28 06:08:00,0.75705,0.75705,0.7569,0.75705,131599998.0
2007-09-28 06:09:00,0.75705,0.75705,0.757,0.75705,34799999.0
2007-09-28 06:10:00,0.757,0.7571,0.757,0.757,228999994.0
2007-09-28 06:11:00,0.757,0.7571,0.7569,0.7569,445299994.0
2007-09-28 06:12:00,0.7569,0.757,0.7566,0.7567,803400002.0
2007-09-28 06:13:00,0.7567,0.7568,0.7565,0.7566,1281999999.0
2007-09-28 06:14:00,0.7566,0.7568,0.7565,0.7566,884699992.0
2007-09-28 06:15:00,0.7566,0.7567,0.7566,0.7567,991399995.0
2007-09-28 06:16:00,0.7567,0.75675,0.75665,0.75675,87700000.0
2007-09-28 06:17:00,0.75675,0.7568,0.7567,0.7568,342600007.0
2007-09-28 06:18:00,0.7568,0.7569,0.7567,0.7568,558500003.0
2007-09-28 06:19:00,0.7568,0.7569,0.7566,0.7568,493299996.0
2007-09-28 06:20:00,0.7568,0.7568,0.7567,0.7567,638099996.0
2007-09-28 06:21:00,0.7568,0.757,0.75665,0.7568,416799998.0
2007-09-28 06:22:00,0.7568,0.7568,0.7568,0.7568,160000004.0
2007-09-28 06:23:00,0.7568,0.75715,0.7568,0.757,429400004.0
2007-09-28 06:24:00,0.7569,0.757,0.7569,0.757,204400005.0
2007-09-28 06:25:00,0.757,0.75715,0.7568,0.757,743099999.0
2007-09-28 06:26:00,0.757,0.757,0.7566,0.7567,950099985.0
2007-09-28 06:27:00,0.7567,0.7567,0.75665,0.75665,738500002.0
2007-09-28 06:28:00,0.75665,0.7569,0.7566,0.7569,884299992.0
2007-09-28 06:29:00,0.7569,0.757,0.7569,0.757,217499996.0
2007-09-28 06:30:00,0.75695,0.7571,0.7568,0.7569,881699994.0
2007-09-28 06:31:00,0.7569,0.7572,0.7567,0.7569,1931999970.0
2007-09-28 06:32:00,0.75705,0.75705,0.7567,0.7569,652500003.0
2007-09-28 06:33:00,0.7569,0.7569,0.7567,0.7568,2007999996.0
2007-09-28 06:34:00,0.7568,0.7568,0.75665,0.7567,743500009.0
2007-09-28 06:35:00,0.7568,0.7568,0.7567,0.7567,565899993.0
2007-09-28 06:36:00,0.7567,0.7568,0.7567,0.7568,189399999.0
2007-09-28 06:37:00,0.75675,0.7568,0.7567,0.7567,487100006.0
2007-09-28 06:38:00,0.7567,0.7568,0.7566,0.7568,1033200000.0
2007-09-28 06:39:00,0.7567,0.757,0.7567,0.7568,1078400000.0
2007-09-28 06:40:00,0.7568,0.757,0.7567,0.757,930000001.0
2007-09-28 06:41:00,0.75695,0.757,0.75695,0.757,284099990.0
2007-09-28 06:42:00,0.757,0.757,0.757,0.757,319899987.0
2007-09-28 06:43:00,0.75695,0.757,0.75695,0.757,190999990.0
2007-09-28 06:44:00,0.757,0.757,0.7568,0.7568,485599999.0
2007-09-28 06:45:00,0.7569,0.75705,0.7569,0.75705,320199995.0
2007-09-28 06:46:00,0.75705,0.75705,0.75695,0.75695,188799990.0
2007-09-28 06:47:00,0.75695,0.7571,0.7569,0.7571,980100001.0
2007-09-28 06:48:00,0.757,0.757,0.757,0.757,7200000.0
2007-09-28 06:49:00,0.7572,0.7572,0.757,0.757,126500004.0
2007-09-28 06:50:00,0.757,0.7571,0.757,0.7571,266000004.0
2007-09-28 06:51:00,0.7571,0.7571,0.757,0.757,544500007.0
2007-09-28 06:52:00,0.757,0.7572,0.757,0.7572,210499995.0
2007-09-28 06:53:00,0.7572,0.7573,0.7571,0.7572,478499992.0
2007-09-28 06:54:00,0.7571,0.7574,0.7571,0.7574,443699998.0
2007-09-28 06:55:00,0.7574,0.7575,0.7573,0.7575,796800006.0
2007-09-28 06:56:00,0.7575,0.7576,0.7574,0.7574,1068400018.0
2007-09-28 06:57:00,0.7574,0.7574,0.7574,0.7574,106800004.0
2007-09-28 06:58:00,0.7574,0.7574,0.7573,0.75735,283799994.0
2007-09-28 06:59:00,0.75735,0.7574,0.7573,0.75735,681999982.0
2007-09-28 07:00:00,0.7574,0.7574,0.7573,0.7573,323099986.0
2007-09-28 07:01:00,0.7573,0.7573,0.75725,0.75725,216700002.0
2007-09-28 07:02:00,0.75725,0.7573,0.75725,0.7573,155700000.0
2007-09-28 07:03:00,0.7573,0.7573,0.7569,0.757,718899999.0
2007-09-28 07:04:00,0.757,0.757,0.7569,0.757,256999991.0
2007-09-28 07:05:00,0.757,0.757,0.7568,0.7569,217499997.0
2007-09-28 07:06:00,0.757,0.757,0.757,0.757,129799994.0
2007-09-28 07:07:00,0.757,0.757,0.7567,0.7568,640800004.0
2007-09-28 07:08:00,0.7568,0.7569,0.7564,0.7565,1287700001.0
2007-09-28 07:09:00,0.7566,0.7566,0.7564,0.7564,725899998.0
2007-09-28 07:10:00,0.7565,0.7566,0.7564,0.7565,1009600004.0
2007-09-28 07:11:00,0.7565,0.7566,0.7564,0.7565,870999995.0
2007-09-28 07:12:00,0.7565,0.7565,0.7563,0.7565,596699996.0
2007-09-28 07:13:00,0.7564,0.7565,0.75615,0.7565,660100001.0
2007-09-28 07:14:00,0.7565,0.7565,0.75635,0.75635,415200011.0
2007-09-28 07:15:00,0.75635,0.7564,0.75635,0.7564,377000004.0
2007-09-28 07:16:00,0.7564,0.7565,0.7563,0.7565,473499998.0
2007-09-28 07:17:00,0.7565,0.7565,0.75635,0.7564,785899993.0
2007-09-28 07:18:00,0.7564,0.7564,0.7559,0.756,1002100006.0
2007-09-28 07:19:00,0.75605,0.7562,0.75605,0.7562,518299994.0
2007-09-28 07:20:00,0.7562,0.7562,0.7562,0.7562,478999993.0
2007-09-28 07:21:00,0.7562,0.7562,0.7559,0.756,874700003.0
2007-09-28 07:22:00,0.7562,0.7562,0.7559,0.756,645499987.0
2007-09-28 07:23:00,0.7559,0.7561,0.7559,0.7561,579799978.0
2007-09-28 07:24:00,0.7561,0.7562,0.7561,0.7561,659699986.0
2007-09-28 07:25:00,0.7561,0.7563,0.7559,0.7563,1068500006.0
2007-09-28 07:26:00,0.7563,0.7565,0.7563,0.7564,326599997.0
2007-09-28 07:27:00,0.7564,0.7564,0.7562,0.7562,325900000.0
2007-09-28 07:28:00,0.7562,0.7564,0.7561,0.7564,733400020.0
2007-09-28 07:29:00,0.7564,0.7565,0.7562,0.7562,998299994.0
2007-09-28 07:30:00,0.7562,0.7562,0.7562,0.7562,343400000.0
2007-09-28 07:31:00,0.75615,0.7563,0.7561,0.7562,1042900006.0
2007-09-28 07:32:00,0.7562,0.7562,0.7562,0.7562,107299996.0
2007-09-28 07:33:00,0.7563,0.7564,0.7562,0.75625,1003000007.0
2007-09-28 07:34:00,0.75625,0.7563,0.7561,0.75615,885300015.0
2007-09-28 07:35:00,0.7562,0.7565,0.7561,0.7564,1512999994.0
2007-09-28 07:36:00,0.7564,0.7564,0.7563,0.7564,816200000.0
2007-09-28 07:37:00,0.7564,0.7565,0.7562,0.7563,823800006.0
2007-09-28 07:38:00,0.7563,0.7567,0.7563,0.7567,859899999.0
2007-09-28 07:39:00,0.7567,0.7567,0.7567,0.7567,617599987.0
2007-09-28 07:40:00,0.7567,0.75705,0.7566,0.7568,800100004.0
2007-09-28 07:41:00,0.7567,0.75685,0.7567,0.75685,552399993.0
2007-09-28 07:42:00,0.7569,0.7573,0.7569,0.7572,927399991.0
2007-09-28 07:43:00,0.7572,0.7573,0.757,0.757,1256100009.0
2007-09-28 07:44:00,0.757,0.757,0.7565,0.75675,1533899992.0
2007-09-28 07:45:00,0.7568,0.75695,0.7566,0.7567,506800004.0
2007-09-28 07:46:00,0.7566,0.7568,0.7564,0.75655,1005500008.0
2007-09-28 07:47:00,0.75655,0.7567,0.7563,0.7565,951599997.0
2007-09-28 07:48:00,0.7567,0.7567,0.7565,0.7567,968499996.0
2007-09-28 07:49:00,0.75665,0.75705,0.7566,0.7569,1001899985.0
2007-09-28 07:50:00,0.7569,0.7569,0.7567,0.7568,444300007.0
2007-09-28 07:51:00,0.7568,0.7569,0.75645,0.75645,1555000019.0
2007-09-28 07:52:00,0.75645,0.7565,0.75635,0.7565,246399999.0
2007-09-28 07:53:00,0.7565,0.7566,0.7563,0.7566,537699997.0
2007-09-28 07:54:00,0.7566,0.7566,0.7565,0.7565,356699998.0
2007-09-28 07:55:00,0.7565,0.7566,0.7565,0.7566,265699998.0
2007-09-28 07:56:00,0.7566,0.7569,0.7565,0.7569,993299992.0
2007-09-28 07:57:00,0.7569,0.757,0.7569,0.7569,988300022.0
2007-09-28 07:58:00,0.757,0.757,0.7568,0.7568,950200010.0
2007-09-28 07:59:00,0.7568,0.7568,0.7566,0.7567,289899996.0
2007-09-28 08:00:00,0.7567,0.7567,0.7567,0.7567,190399992.0
2007-09-28 08:01:00,0.7567,0.7567,0.7566,0.7566,173799994.0
2007-09-28 08:02:00,0.7567,0.7569,0.7565,0.7565,797699999.0
2007-09-28 08:03:00,0.7565,0.7566,0.7563,0.7565,1304800002.0
2007-09-28 08:04:00,0.7565,0.7565,0.7565,0.7565,223400005.0
2007-09-28 08:05:00,0.7565,0.7565,0.7564,0.7564,175900004.0
2007-09-28 08:06:00,0.7564,0.7565,0.7563,0.7564,603899995.0
2007-09-28 08:07:00,0.7564,0.7564,0.7562,0.7564,1117199999.0
2007-09-28 08:08:00,0.7564,0.7564,0.75635,0.75635,847999999.0
2007-09-28 08:09:00,0.7564,0.7565,0.75635,0.7565,238099996.0
2007-09-28 08:10:00,0.7565,0.7565,0.7565,0.7565,93299996.0
2007-09-28 08:11:00,0.7565,0.7565,0.7557,0.7557,1339799999.0
2007-09-28 08:12:00,0.7557,0.7559,0.7556,0.7556,1926600005.0
2007-09-28 08:13:00,0.7556,0.7557,0.75555,0.7556,678999996.0
2007-09-28 08:14:00,0.7556,0.7557,0.7556,0.7557,467999997.0
2007-09-28 08:15:00,0.7557,0.7558,0.7556,0.7558,854199995.0
2007-09-28 08:16:00,0.7558,0.7558,0.7557,0.7557,148200002.0
2007-09-28 08:17:00,0.7557,0.7557,0.7555,0.7555,849600011.0
2007-09-28 08:18:00,0.7555,0.7555,0.7555,0.7555,458000008.0
2007-09-28 08:19:00,0.7555,0.7555,0.7552,0.7554,748299990.0
2007-09-28 08:20:00,0.7554,0.7554,0.7553,0.7554,339100006.0
2007-09-28 08:21:00,0.7554,0.7554,0.7549,0.7554,1501500005.0
2007-09-28 08:22:00,0.75535,0.7555,0.7552,0.7552,1269900009.0
2007-09-28 08:23:00,0.7553,0.7554,0.7553,0.7554,112500001.0
2007-09-28 08:24:00,0.7554,0.7554,0.7553,0.75535,287600000.0
2007-09-28 08:25:00,0.7554,0.7557,0.7554,0.7556,543900004.0
2007-09-28 08:26:00,0.7556,0.7556,0.7551,0.7551,751800001.0
2007-09-28 08:27:00,0.7552,0.7553,0.7551,0.7551,691699997.0
2007-09-28 08:28:00,0.7551,0.7554,0.755,0.7552,1273000009.0
2007-09-28 08:29:00,0.7552,0.7552,0.755,0.7552,1123400002.0
2007-09-28 08:30:00,0.7552,0.7554,0.7552,0.7554,880200000.0
2007-09-28 08:31:00,0.7554,0.7556,0.7554,0.7556,360300002.0
2007-09-28 08:32:00,0.7555,0.756,0.7555,0.7557,780100001.0
2007-09-28 08:33:00,0.7557,0.756,0.7556,0.75565,825099997.0
2007-09-28 08:34:00,0.7556,0.7559,0.75555,0.75555,879100006.0
2007-09-28 08:35:00,0.7556,0.7556,0.7555,0.7555,430700004.0
2007-09-28 08:36:00,0.7555,0.7556,0.7555,0.7556,884499997.0
2007-09-28 08:37:00,0.7556,0.7559,0.7556,0.7559,1440899994.0
2007-09-28 08:38:00,0.7559,0.7559,0.7555,0.7556,1268400001.0
2007-09-28 08:39:00,0.75555,0.75555,0.7554,0.7555,308800001.0
2007-09-28 08:40:00,0.7556,0.7558,0.7556,0.7557,843300000.0
2007-09-28 08:41:00,0.7557,0.7558,0.7557,0.7558,92199998.0
2007-09-28 08:42:00,0.7558,0.7558,0.7557,0.7558,234399993.0
2007-09-28 08:43:00,0.7558,0.7558,0.7557,0.75575,287000000.0
2007-09-28 08:44:00,0.75575,0.7561,0.75575,0.7559,684999997.0
2007-09-28 08:45:00,0.756,0.7562,0.7559,0.756,423299997.0
2007-09-28 08:46:00,0.756,0.756,0.7557,0.7557,957499995.0
2007-09-28 08:47:00,0.7557,0.7559,0.7557,0.7557,463500002.0
2007-09-28 08:48:00,0.7557,0.7559,0.7556,0.7557,1006600012.0
2007-09-28 08:49:00,0.7557,0.756,0.7556,0.7558,1059200008.0
2007-09-28 08:50:00,0.7559,0.7559,0.7557,0.7558,253200002.0
2007-09-28 08:51:00,0.7558,0.7558,0.7557,0.7557,423200004.0
2007-09-28 08:52:00,0.7557,0.7557,0.7557,0.7557,243400010.0
2007-09-28 08:53:00,0.7557,0.7558,0.7556,0.7556,471900007.0
2007-09-28 08:54:00,0.7557,0.7559,0.7557,0.75585,522499999.0
2007-09-28 08:55:00,0.7559,0.7559,0.7558,0.7558,552000005.0
2007-09-28 08:56:00,0.7559,0.7559,0.7558,0.7558,74800000.0
2007-09-28 08:57:00,0.7559,0.756,0.7559,0.7559,166800000.0
2007-09-28 08:58:00,0.7559,0.7559,0.7558,0.7558,555200002.0
2007-09-28 08:59:00,0.7558,0.7558,0.7558,0.7558,432599997.0
2007-09-28 09:00:00,0.7558,0.7558,0.7558,0.7558,243800001.0
2007-09-28 09:01:00,0.7558,0.7558,0.7558,0.7558,95400000.0
2007-09-28 09:02:00,0.7558,0.756,0.7558,0.7559,739300005.0
2007-09-28 09:03:00,0.7559,0.7559,0.7557,0.7559,520100003.0
2007-09-28 09:04:00,0.7559,0.7559,0.7559,0.7559,254500000.0
2007-09-28 09:05:00,0.7559,0.7564,0.7559,0.7562,678300000.0
2007-09-28 09:06:00,0.7563,0.7564,0.7562,0.7564,778800008.0
2007-09-28 09:07:00,0.7564,0.7565,0.7563,0.7565,804000002.0
2007-09-28 09:08:00,0.7565,0.7565,0.7564,0.7565,528900003.0
2007-09-28 09:09:00,0.7565,0.7568,0.7564,0.7566,1705100014.0
2007-09-28 09:10:00,0.7567,0.7569,0.7566,0.7568,658199989.0
2007-09-28 09:11:00,0.7568,0.7568,0.75655,0.75655,448099994.0
2007-09-28 09:12:00,0.7566,0.7566,0.7564,0.7565,303300001.0
2007-09-28 09:13:00,0.7566,0.7566,0.7557,0.7557,880600002.0
2007-09-28 09:14:00,0.7557,0.7559,0.7555,0.7557,831600009.0
2007-09-28 09:15:00,0.7557,0.7559,0.7557,0.7557,669500001.0
2007-09-28 09:16:00,0.7557,0.7557,0.7555,0.7555,589500003.0
2007-09-28 09:17:00,0.75545,0.7557,0.75545,0.7556,682000000.0
2007-09-28 09:18:00,0.7556,0.7557,0.7554,0.7555,691999998.0
2007-09-28 09:19:00,0.7555,0.7555,0.7555,0.7555,101600000.0
2007-09-28 09:20:00,0.7555,0.7557,0.7555,0.7557,847300001.0
2007-09-28 09:21:00,0.7558,0.7559,0.7558,0.7559,804600001.0
2007-09-28 09:22:00,0.7559,0.7564,0.7559,0.7563,989400006.0
2007-09-28 09:23:00,0.7563,0.7564,0.7562,0.75635,264099998.0
2007-09-28 09:24:00,0.7564,0.7565,0.7563,0.7564,751400002.0
2007-09-28 09:25:00,0.75635,0.7564,0.7558,0.7558,833899999.0
2007-09-28 09:26:00,0.756,0.7563,0.7558,0.75605,1074100007.0
2007-09-28 09:27:00,0.75605,0.7562,0.756,0.7561,823599995.0
2007-09-28 09:28:00,0.7562,0.7563,0.7559,0.7559,732800004.0
2007-09-28 09:29:00,0.7559,0.7567,0.7559,0.7565,1474600010.0
2007-09-28 09:30:00,0.7565,0.7569,0.7563,0.7569,1242399998.0
2007-09-28 09:31:00,0.7569,0.757,0.7568,0.7569,1629400015.0
2007-09-28 09:32:00,0.7568,0.7569,0.7566,0.7566,698199998.0
2007-09-28 09:33:00,0.7566,0.7567,0.7564,0.7565,997300000.0
2007-09-28 09:34:00,0.7565,0.7565,0.7565,0.7565,108000000.0
2007-09-28 09:35:00,0.7566,0.7567,0.7565,0.7565,305900000.0
2007-09-28 09:36:00,0.7565,0.7566,0.7565,0.7565,290400001.0
2007-09-28 09:37:00,0.7565,0.7565,0.7559,0.7559,1313200004.0
2007-09-28 09:38:00,0.756,0.7561,0.7559,0.7559,871400003.0
2007-09-28 09:39:00,0.7561,0.7564,0.75605,0.7563,663300000.0
2007-09-28 09:40:00,0.7563,0.7563,0.75625,0.75625,559100002.0
2007-09-28 09:41:00,0.75625,0.7563,0.7559,0.7563,1358799997.0
2007-09-28 09:42:00,0.7563,0.7564,0.7562,0.7564,620799999.0
2007-09-28 09:43:00,0.7564,0.7564,0.7563,0.7564,241299998.0
2007-09-28 09:44:00,0.7564,0.7564,0.7564,0.7564,371799998.0
2007-09-28 09:45:00,0.7564,0.7564,0.7563,0.7564,283599997.0
2007-09-28 09:46:00,0.7564,0.7564,0.7562,0.7562,289099991.0
2007-09-28 09:47:00,0.7562,0.7563,0.7562,0.7563,148800003.0
2007-09-28 09:48:00,0.7563,0.7564,0.7563,0.7563,508000000.0
2007-09-28 09:49:00,0.7563,0.7564,0.7563,0.7564,269000001.0
2007-09-28 09:50:00,0.7564,0.7565,0.7562,0.75635,1184499999.0
2007-09-28 09:51:00,0.7564,0.7565,0.7563,0.7563,924600003.0
2007-09-28 09:52:00,0.7563,0.7564,0.7563,0.7564,702499999.0
2007-09-28 09:53:00,0.7564,0.7564,0.7563,0.7564,668199989.0
2007-09-28 09:54:00,0.7564,0.7564,0.7563,0.7563,781000001.0
2007-09-28 09:55:00,0.7563,0.7563,0.7561,0.7561,184000001.0
2007-09-28 09:56:00,0.7561,0.7563,0.756,0.7561,449300004.0
2007-09-28 09:57:00,0.7561,0.7561,0.75515,0.7553,1133200006.0
2007-09-28 09:58:00,0.7553,0.7555,0.7551,0.7554,811499997.0
2007-09-28 09:59:00,0.7554,0.7554,0.7553,0.7554,294799996.0
2007-09-28 10:00:00,0.7554,0.7554,0.755,0.7553,702699993.0
2007-09-28 10:01:00,0.7553,0.7556,0.7553,0.7554,428100002.0
2007-09-28 10:02:00,0.7554,0.7557,0.7553,0.7554,888200007.0
2007-09-28 10:03:00,0.7555,0.7558,0.7554,0.7557,628300003.0
2007-09-28 10:04:00,0.7557,0.7558,0.7556,0.7557,553400006.0
2007-09-28 10:05:00,0.7557,0.7559,0.7557,0.7558,714499994.0
2007-09-28 10:06:00,0.7558,0.7559,0.7557,0.7559,783799997.0
2007-09-28 10:07:00,0.7559,0.7561,0.7557,0.7559,990800010.0
2007-09-28 10:08:00,0.756,0.7561,0.7558,0.7561,544400002.0
2007-09-28 10:09:00,0.7561,0.7561,0.756,0.756,316200000.0
2007-09-28 10:10:00,0.7561,0.7561,0.756,0.756,98600000.0
2007-09-28 10:11:00,0.7561,0.7561,0.75595,0.756,252399997.0
2007-09-28 10:12:00,0.756,0.7561,0.756,0.7561,321000004.0
2007-09-28 10:13:00,0.7563,0.7566,0.7562,0.7563,1069999998.0
2007-09-28 10:14:00,0.7562,0.7562,0.7562,0.7562,1069999998.0
2007-09-28 10:15:00,0.7562,0.7562,0.7562,0.7562,368400004.0
2007-09-28 10:16:00,0.7562,0.7562,0.7561,0.7561,121700000.0
2007-09-28 10:17:00,0.7561,0.7561,0.7561,0.7561,49800000.0
2007-09-28 10:18:00,0.7561,0.7561,0.7561,0.7561,177100005.0
2007-09-28 10:19:00,0.7561,0.7561,0.7561,0.7561,89600000.0
2007-09-28 10:20:00,0.7561,0.7561,0.7551,0.7553,1530100002.0
2007-09-28 10:21:00,0.7553,0.7553,0.75495,0.7551,1500399997.0
2007-09-28 10:22:00,0.7551,0.7552,0.755,0.7552,316499993.0
2007-09-28 10:23:00,0.7552,0.7553,0.755,0.7551,1071000003.0
2007-09-28 10:24:00,0.7551,0.7554,0.755,0.7554,783900004.0
2007-09-28 10:25:00,0.7554,0.7554,0.7552,0.7552,150600000.0
2007-09-28 10:26:00,0.7553,0.7555,0.7553,0.7555,292299996.0
2007-09-28 10:27:00,0.7555,0.7558,0.7555,0.7556,719699996.0
2007-09-28 10:28:00,0.7555,0.7558,0.7554,0.7558,691600000.0
2007-09-28 10:29:00,0.7558,0.7558,0.7556,0.7558,930199998.0
2007-09-28 10:30:00,0.7558,0.7559,0.75575,0.7558,194999999.0
2007-09-28 10:31:00,0.7558,0.7561,0.7557,0.7557,1117200002.0
2007-09-28 10:32:00,0.7557,0.756,0.7557,0.7558,1279699991.0
2007-09-28 10:33:00,0.7558,0.756,0.7555,0.7558,2024600002.0
2007-09-28 10:34:00,0.7558,0.7561,0.7558,0.756,489699995.0
2007-09-28 10:35:00,0.756,0.756,0.7559,0.756,955499988.0
2007-09-28 10:36:00,0.756,0.7561,0.7558,0.7561,581300001.0
2007-09-28 10:37:00,0.7561,0.7563,0.7561,0.7562,491700001.0
2007-09-28 10:38:00,0.7562,0.7563,0.7561,0.7563,775400005.0
2007-09-28 10:39:00,0.7563,0.7563,0.7563,0.7563,156700001.0
2007-09-28 10:40:00,0.7563,0.7563,0.7562,0.75625,459000000.0
2007-09-28 10:41:00,0.75625,0.7563,0.7562,0.7563,490200000.0
2007-09-28 10:42:00,0.7563,0.7563,0.7561,0.7562,482900003.0
2007-09-28 10:43:00,0.7562,0.7562,0.7561,0.7562,460800001.0
2007-09-28 10:44:00,0.75615,0.7564,0.756,0.7561,992699992.0
2007-09-28 10:45:00,0.7561,0.7562,0.7561,0.7562,372400010.0
2007-09-28 10:46:00,0.7562,0.7563,0.7561,0.7562,1704499995.0
2007-09-28 10:47:00,0.7562,0.7564,0.7561,0.75615,1392400001.0
2007-09-28 10:48:00,0.7563,0.7563,0.7559,0.756,1038499994.0
2007-09-28 10:49:00,0.75585,0.7559,0.7558,0.7559,525500005.0
2007-09-28 10:50:00,0.7559,0.756,0.7558,0.7559,420000000.0
2007-09-28 10:51:00,0.7559,0.7561,0.7559,0.7559,967899999.0
2007-09-28 10:52:00,0.7559,0.756,0.7558,0.7559,622500000.0
2007-09-28 10:53:00,0.7559,0.756,0.7559,0.7559,376899996.0
2007-09-28 10:54:00,0.7559,0.7559,0.7555,0.7555,1248699992.0
2007-09-28 10:55:00,0.7554,0.7555,0.7554,0.7555,131300000.0
2007-09-28 10:56:00,0.7555,0.7557,0.7552,0.7552,605400003.0
2007-09-28 10:57:00,0.7553,0.7556,0.7553,0.7553,259000003.0
2007-09-28 10:58:00,0.7552,0.7552,0.7552,0.7552,259000003.0
2007-09-28 10:59:00,0.7552,0.7556,0.7552,0.7554,1224100001.0
2007-09-28 11:00:00,0.7555,0.7555,0.7555,0.7555,331299996.0
2007-09-28 11:01:00,0.7555,0.756,0.7555,0.7559,1114199995.0
2007-09-28 11:02:00,0.756,0.756,0.7558,0.75595,462399998.0
2007-09-28 11:03:00,0.75595,0.7562,0.75595,0.75605,491100004.0
2007-09-28 11:04:00,0.75605,0.7562,0.756,0.756,893700002.0
2007-09-28 11:05:00,0.7561,0.7562,0.756,0.7561,398999997.0
2007-09-28 11:06:00,0.7561,0.7561,0.7556,0.7556,239799999.0
2007-09-28 11:07:00,0.7556,0.7559,0.75535,0.7559,1105900006.0
2007-09-28 11:08:00,0.7558,0.756,0.7557,0.7557,836900004.0
2007-09-28 11:09:00,0.7553,0.75567,0.75519,0.75545,185000000.0
2007-09-28 11:10:00,0.7557,0.7557,0.7553,0.7556,1528800020.0
2007-09-28 11:11:00,0.7556,0.7558,0.7555,0.7556,504000000.0
2007-09-28 11:12:00,0.75565,0.7559,0.7556,0.7556,204500000.0
2007-09-28 11:13:00,0.7556,0.756,0.7555,0.7557,491800001.0
2007-09-28 11:14:00,0.75565,0.7557,0.75555,0.75555,273100002.0
2007-09-28 11:15:00,0.7555,0.7556,0.7551,0.7551,1066999995.0
2007-09-28 11:16:00,0.755,0.7551,0.7549,0.7549,1066999995.0
2007-09-28 11:17:00,0.7548,0.755,0.7548,0.7549,423100001.0
2007-09-28 11:18:00,0.7549,0.7549,0.75475,0.7549,325100000.0
2007-09-28 11:19:00,0.7548,0.755,0.7548,0.7549,435699994.0
2007-09-28 11:20:00,0.7549,0.7549,0.7543,0.7544,847600003.0
2007-09-28 11:21:00,0.7544,0.7547,0.7542,0.7543,877599998.0
2007-09-28 11:22:00,0.7543,0.7543,0.7542,0.7542,776400009.0
2007-09-28 11:23:00,0.7542,0.7543,0.7541,0.75415,449100001.0
2007-09-28 11:24:00,0.7542,0.7544,0.754,0.754,2117199999.0
2007-09-28 11:25:00,0.7541,0.75425,0.7538,0.75425,1090999995.0
2007-09-28 11:26:00,0.75425,0.7544,0.7541,0.75435,438700004.0
2007-09-28 11:27:00,0.75435,0.7546,0.7543,0.7544,488700006.0
2007-09-28 11:28:00,0.7544,0.7546,0.7544,0.7545,360400003.0
2007-09-28 11:29:00,0.7545,0.7545,0.7544,0.7545,805300002.0
2007-09-28 11:30:00,0.7545,0.7545,0.7544,0.7545,263699998.0
2007-09-28 11:31:00,0.7545,0.7547,0.7544,0.7547,911699993.0
2007-09-28 11:32:00,0.7547,0.7552,0.7547,0.755,1358499997.0
2007-09-28 11:33:00,0.755,0.755,0.7549,0.7549,462500000.0
2007-09-28 11:34:00,0.7549,0.7549,0.7547,0.7547,500799999.0
2007-09-28 11:35:00,0.7547,0.7549,0.7547,0.7547,761399998.0
2007-09-28 11:36:00,0.7547,0.755,0.75465,0.755,417300005.0
2007-09-28 11:37:00,0.755,0.755,0.7549,0.7549,367099999.0
2007-09-28 11:38:00,0.7549,0.7549,0.7547,0.7547,729099995.0
2007-09-28 11:39:00,0.7547,0.7547,0.7544,0.7545,1080700000.0
2007-09-28 11:40:00,0.75445,0.7547,0.7543,0.7547,554000002.0
2007-09-28 11:41:00,0.7547,0.7549,0.7547,0.7549,1171200001.0
2007-09-28 11:42:00,0.7549,0.7549,0.7547,0.7547,681300000.0
2007-09-28 11:43:00,0.7547,0.7549,0.7547,0.7549,462800000.0
2007-09-28 11:44:00,0.7549,0.7549,0.7548,0.7549,396900000.0
2007-09-28 11:45:00,0.7549,0.7549,0.7546,0.7548,946100009.0
2007-09-28 11:46:00,0.7548,0.7548,0.7547,0.7548,899699992.0
2007-09-28 11:47:00,0.7548,0.7548,0.7547,0.7547,735199998.0
2007-09-28 11:48:00,0.7547,0.7548,0.7543,0.7547,1713900003.0
2007-09-28 11:49:00,0.7547,0.7548,0.7546,0.7548,460900004.0
2007-09-28 11:50:00,0.7548,0.7548,0.7546,0.7546,1732700008.0
2007-09-28 11:51:00,0.7546,0.7546,0.7543,0.7543,376599998.0
2007-09-28 11:52:00,0.7543,0.7545,0.7543,0.7544,346599996.0
2007-09-28 11:53:00,0.7542,0.7546,0.7542,0.7544,617599998.0
2007-09-28 11:54:00,0.7544,0.7545,0.7541,0.7542,1595600005.0
2007-09-28 11:55:00,0.7542,0.7543,0.7541,0.75425,269200003.0
2007-09-28 11:56:00,0.7543,0.7544,0.7542,0.7543,249299997.0
2007-09-28 11:57:00,0.7543,0.7544,0.7542,0.7544,167300000.0
2007-09-28 11:58:00,0.7544,0.7544,0.7542,0.7543,252699998.0
2007-09-28 11:59:00,0.7542,0.7544,0.7541,0.75425,282800003.0
2007-09-28 12:00:00,0.75425,0.7545,0.7541,0.7545,1848500004.0
2007-09-28 12:01:00,0.7545,0.7548,0.7545,0.7546,982900000.0
2007-09-28 12:02:00,0.7546,0.7546,0.75455,0.75455,196000001.0
2007-09-28 12:03:00,0.7546,0.7547,0.75455,0.75465,371800001.0
2007-09-28 12:04:00,0.7547,0.7547,0.7547,0.7547,194400000.0
2007-09-28 12:05:00,0.7547,0.755,0.7547,0.7549,920400003.0
2007-09-28 12:06:00,0.7549,0.7549,0.7548,0.7549,258199999.0
2007-09-28 12:07:00,0.7549,0.7549,0.7547,0.7548,1381099994.0
2007-09-28 12:08:00,0.7548,0.7548,0.7545,0.7546,479599996.0
2007-09-28 12:09:00,0.7547,0.7548,0.7544,0.7547,1717699992.0
2007-09-28 12:10:00,0.7547,0.7548,0.7545,0.7545,1019499996.0
2007-09-28 12:11:00,0.7545,0.7545,0.7543,0.7544,1064699993.0
2007-09-28 12:12:00,0.7544,0.7547,0.7542,0.7544,1350800000.0
2007-09-28 12:13:00,0.7544,0.7549,0.7543,0.7547,1919600008.0
2007-09-28 12:14:00,0.7547,0.7551,0.7547,0.7549,1163400004.0
2007-09-28 12:15:00,0.7548,0.7552,0.7548,0.7551,1349700004.0
2007-09-28 12:16:00,0.75505,0.7554,0.75505,0.7554,981400008.0
2007-09-28 12:17:00,0.7554,0.7557,0.7553,0.7556,1026300005.0
2007-09-28 12:18:00,0.7556,0.756,0.7556,0.7557,1651299999.0
2007-09-28 12:19:00,0.7559,0.7559,0.7558,0.7558,914600003.0
2007-09-28 12:20:00,0.7559,0.756,0.7558,0.756,1008100005.0
2007-09-28 12:21:00,0.756,0.7561,0.7559,0.7559,981499999.0
2007-09-28 12:22:00,0.7559,0.7559,0.7557,0.7558,799399997.0
2007-09-28 12:23:00,0.7558,0.7559,0.7556,0.7558,617500004.0
2007-09-28 12:24:00,0.7558,0.7559,0.7558,0.7559,260500000.0
2007-09-28 12:25:00,0.7559,0.756,0.7558,0.7558,86600003.0
2007-09-28 12:26:00,0.7558,0.7558,0.7558,0.7558,91000005.0
2007-09-28 12:27:00,0.7558,0.756,0.7558,0.756,559599998.0
2007-09-28 12:28:00,0.75595,0.7565,0.75595,0.7564,845099999.0
2007-09-28 12:29:00,0.7564,0.7565,0.7563,0.7564,1771499997.0
2007-09-28 12:30:00,0.7564,0.7564,0.7561,0.7562,81800001.0
2007-09-28 12:31:00,0.7562,0.7562,0.7561,0.7561,55900001.0
2007-09-28 12:32:00,0.7561,0.7562,0.756,0.7562,215200003.0
2007-09-28 12:33:00,0.7562,0.7564,0.756,0.7561,244800002.0
2007-09-28 12:34:00,0.7561,0.7564,0.7561,0.7563,1388700001.0
2007-09-28 12:35:00,0.7562,0.7563,0.7562,0.7562,130799999.0
2007-09-28 12:36:00,0.7562,0.7562,0.7559,0.756,601600005.0
2007-09-28 12:37:00,0.756,0.7563,0.756,0.7563,332900002.0
2007-09-28 12:38:00,0.7563,0.7563,0.75605,0.75605,564300000.0
2007-09-28 12:39:00,0.75605,0.7563,0.7558,0.7559,1871099996.0
2007-09-28 12:40:00,0.7559,0.756,0.7558,0.7558,306400000.0
2007-09-28 12:41:00,0.7559,0.7559,0.7558,0.7558,156800001.0
2007-09-28 12:42:00,0.7559,0.7561,0.7559,0.7561,208300000.0
2007-09-28 12:43:00,0.7561,0.7564,0.7561,0.7563,213799999.0
2007-09-28 12:44:00,0.7563,0.7565,0.75625,0.7565,579000001.0
2007-09-28 12:45:00,0.7565,0.7565,0.7563,0.7564,938399993.0
2007-09-28 12:46:00,0.7564,0.7565,0.7562,0.7565,548499992.0
2007-09-28 12:47:00,0.7565,0.7567,0.7563,0.7563,1106900000.0
2007-09-28 12:48:00,0.7563,0.7566,0.7562,0.75645,1320499992.0
2007-09-28 12:49:00,0.7565,0.7565,0.7562,0.7564,450599997.0
2007-09-28 12:50:00,0.7563,0.7567,0.7563,0.7567,1458199998.0
2007-09-28 12:51:00,0.7567,0.7567,0.7564,0.7565,1343900006.0
2007-09-28 12:52:00,0.7565,0.7566,0.7565,0.7565,128700000.0
2007-09-28 12:53:00,0.7565,0.7566,0.7565,0.7565,433000005.0
2007-09-28 12:54:00,0.7565,0.7566,0.7565,0.7566,52900000.0
2007-09-28 12:55:00,0.7566,0.7566,0.7566,0.7566,8000000.0
2007-09-28 12:56:00,0.7566,0.7567,0.7566,0.7567,155200001.0
2007-09-28 12:57:00,0.7567,0.7567,0.7567,0.7567,24800000.0
2007-09-28 12:58:00,0.7566,0.7566,0.7566,0.7566,105600000.0
2007-09-28 12:59:00,0.7566,0.7567,0.7565,0.7567,315900003.0
2007-09-28 13:00:00,0.7567,0.7569,0.7566,0.7568,758900000.0
2007-09-28 13:01:00,0.7568,0.7569,0.7568,0.7568,135100001.0
2007-09-28 13:02:00,0.7569,0.7572,0.7569,0.757,1103499999.0
2007-09-28 13:03:00,0.757,0.757,0.7568,0.757,241299999.0
2007-09-28 13:04:00,0.757,0.757,0.7569,0.7569,498399997.0
2007-09-28 13:05:00,0.7569,0.757,0.7568,0.757,1224400000.0
2007-09-28 13:06:00,0.757,0.7571,0.75685,0.75685,542799996.0
2007-09-28 13:07:00,0.7569,0.7569,0.7568,0.7569,183400003.0
2007-09-28 13:08:00,0.7569,0.7569,0.75655,0.75655,854499998.0
2007-09-28 13:09:00,0.7566,0.7567,0.7565,0.7567,365300001.0
2007-09-28 13:10:00,0.7567,0.7568,0.7566,0.7568,623100002.0
2007-09-28 13:11:00,0.7568,0.7568,0.7568,0.7568,24500000.0
2007-09-28 13:12:00,0.7567,0.7567,0.7565,0.7566,406600001.0
2007-09-28 13:13:00,0.7566,0.7569,0.7566,0.7567,922000002.0
2007-09-28 13:14:00,0.7567,0.7569,0.7567,0.7568,1088300002.0
2007-09-28 13:15:00,0.7568,0.757,0.7567,0.7569,643000000.0
2007-09-28 13:16:00,0.757,0.757,0.7568,0.7569,324499998.0
2007-09-28 13:17:00,0.7569,0.757,0.75685,0.757,163800000.0
2007-09-28 13:18:00,0.757,0.7573,0.757,0.7572,336700003.0
2007-09-28 13:19:00,0.7572,0.7576,0.7572,0.7576,863100005.0
2007-09-28 13:20:00,0.7576,0.7577,0.7575,0.7577,1171900005.0
2007-09-28 13:21:00,0.7576,0.7577,0.7572,0.7574,1036099999.0
2007-09-28 13:22:00,0.7574,0.7575,0.7571,0.7571,1144500004.0
2007-09-28 13:23:00,0.7571,0.7573,0.7571,0.7573,623400005.0
2007-09-28 13:24:00,0.7573,0.7574,0.7571,0.7571,626099997.0
2007-09-28 13:25:00,0.7571,0.7573,0.757,0.7573,910300003.0
2007-09-28 13:26:00,0.7573,0.7573,0.7569,0.757,2033100004.0
2007-09-28 13:27:00,0.757,0.757,0.7566,0.7567,1398299989.0
2007-09-28 13:28:00,0.7567,0.7567,0.7565,0.7566,1417199993.0
2007-09-28 13:29:00,0.7566,0.7567,0.7565,0.7566,711899995.0
2007-09-28 13:30:00,0.7566,0.7566,0.7565,0.7566,715500004.0
2007-09-28 13:31:00,0.7566,0.7567,0.7565,0.7566,919400003.0
2007-09-28 13:32:00,0.75655,0.7566,0.75655,0.7566,82900001.0
2007-09-28 13:33:00,0.7566,0.7566,0.75655,0.75655,232700001.0
2007-09-28 13:34:00,0.7566,0.7566,0.75655,0.7566,137300001.0
2007-09-28 13:35:00,0.7566,0.7566,0.7564,0.7565,340700001.0
2007-09-28 13:36:00,0.7565,0.7565,0.7564,0.7565,552800001.0
2007-09-28 13:37:00,0.7565,0.7565,0.75645,0.7565,128600000.0
2007-09-28 13:38:00,0.7565,0.7566,0.7565,0.7566,116700000.0
2007-09-28 13:39:00,0.7566,0.7566,0.75655,0.7566,155500000.0
2007-09-28 13:40:00,0.7566,0.7568,0.7566,0.7568,596000012.0
2007-09-28 13:41:00,0.7568,0.7568,0.7567,0.7567,175000003.0
2007-09-28 13:42:00,0.7567,0.7568,0.7567,0.7568,189800005.0
2007-09-28 13:43:00,0.7568,0.7568,0.7566,0.7566,341600002.0
2007-09-28 13:44:00,0.7566,0.7566,0.7564,0.7566,399500002.0
2007-09-28 13:45:00,0.7567,0.7567,0.7564,0.7566,748199999.0
2007-09-28 13:46:00,0.75655,0.7566,0.7564,0.7565,215700002.0
2007-09-28 13:47:00,0.7565,0.7566,0.7564,0.7564,410300005.0
2007-09-28 13:48:00,0.7565,0.7566,0.7565,0.7566,173200004.0
2007-09-28 13:49:00,0.7566,0.7566,0.75645,0.7565,873000000.0
2007-09-28 13:50:00,0.7565,0.7565,0.7565,0.7565,229499996.0
2007-09-28 13:51:00,0.7566,0.7566,0.7563,0.7564,459499999.0
2007-09-28 13:52:00,0.7564,0.7564,0.7564,0.7564,506899999.0
2007-09-28 13:53:00,0.7564,0.7565,0.7564,0.7564,262299999.0
2007-09-28 13:54:00,0.7564,0.7564,0.7563,0.7563,176799999.0
2007-09-28 13:55:00,0.7562,0.7563,0.7562,0.7563,43699999.0
2007-09-28 13:56:00,0.7564,0.7564,0.7564,0.7564,29600000.0
2007-09-28 13:57:00,0.7564,0.7564,0.7563,0.7563,53599999.0
2007-09-28 13:58:00,0.7563,0.7563,0.7563,0.7563,26000000.0
2007-09-28 13:59:00,0.7563,0.7564,0.7563,0.7564,226199999.0
2007-09-28 14:00:00,0.7564,0.7564,0.7561,0.7561,359599995.0
2007-09-28 14:01:00,0.7561,0.7562,0.7561,0.7562,374400003.0
2007-09-28 14:02:00,0.7562,0.7563,0.7561,0.7561,494799999.0
2007-09-28 14:03:00,0.7562,0.7563,0.7562,0.7563,923900004.0
2007-09-28 14:04:00,0.7563,0.7563,0.7562,0.7563,669000001.0
2007-09-28 14:05:00,0.7563,0.7564,0.7561,0.7563,1403400006.0
2007-09-28 14:06:00,0.7563,0.7566,0.7563,0.7565,937900003.0
2007-09-28 14:07:00,0.7564,0.7564,0.7562,0.7563,377200000.0
2007-09-28 14:08:00,0.7563,0.7567,0.7563,0.7565,577200003.0
2007-09-28 14:09:00,0.7565,0.7566,0.7564,0.7566,1372700008.0
2007-09-28 14:10:00,0.7566,0.7566,0.7563,0.7563,556300005.0
2007-09-28 14:11:00,0.75655,0.75675,0.7564,0.75675,363499998.0
2007-09-28 14:12:00,0.75675,0.75675,0.7565,0.75655,1544900004.0
2007-09-28 14:13:00,0.75655,0.7566,0.7564,0.7565,336399999.0
2007-09-28 14:14:00,0.7565,0.7565,0.7565,0.7565,76800000.0
2007-09-28 14:15:00,0.7565,0.7565,0.75645,0.7565,129600000.0
2007-09-28 14:16:00,0.7565,0.7566,0.7565,0.7565,320400001.0
2007-09-28 14:17:00,0.75645,0.7565,0.7562,0.7565,586900001.0
2007-09-28 14:18:00,0.7565,0.7566,0.7564,0.7565,263700001.0
2007-09-28 14:19:00,0.7565,0.7566,0.7564,0.7566,2043499994.0
2007-09-28 14:20:00,0.7566,0.75675,0.7565,0.7567,396100003.0
2007-09-28 14:21:00,0.7567,0.7567,0.7565,0.7565,105400002.0
2007-09-28 14:22:00,0.7565,0.7565,0.7564,0.7565,264199998.0
2007-09-28 14:23:00,0.75635,0.7565,0.7563,0.7565,332300001.0
2007-09-28 14:24:00,0.7563,0.7563,0.7562,0.7563,1303200001.0
2007-09-28 14:25:00,0.75635,0.7564,0.7563,0.7564,1303200001.0
2007-09-28 14:26:00,0.7564,0.75645,0.7562,0.7562,476700004.0
2007-09-28 14:27:00,0.7562,0.75635,0.7562,0.75635,93599996.0
2007-09-28 14:28:00,0.75635,0.75635,0.75625,0.75625,90800001.0
2007-09-28 14:29:00,0.7563,0.7564,0.7559,0.7559,419300002.0
2007-09-28 14:30:00,0.756,0.7563,0.7558,0.7561,404599997.0
2007-09-28 14:31:00,0.7561,0.7561,0.7561,0.7561,164199999.0
2007-09-28 14:32:00,0.7561,0.7561,0.75605,0.75605,35700000.0
2007-09-28 14:33:00,0.7561,0.7561,0.7559,0.7559,363400003.0
2007-09-28 14:34:00,0.7562,0.7562,0.7558,0.7562,1545600000.0
2007-09-28 14:35:00,0.7561,0.7564,0.7559,0.75595,1545600000.0
2007-09-28 14:36:00,0.7558,0.756,0.7558,0.7558,1083000006.0
2007-09-28 14:37:00,0.7558,0.7559,0.7557,0.7558,1083000006.0
2007-09-28 14:38:00,0.7558,0.7559,0.7556,0.7559,2135600006.0
2007-09-28 14:39:00,0.7559,0.756,0.7558,0.7558,1160699997.0
2007-09-28 14:40:00,0.756,0.756,0.7558,0.7558,1758799996.0
2007-09-28 14:41:00,0.7556,0.7558,0.75525,0.7553,1758799996.0
2007-09-28 14:42:00,0.75525,0.7553,0.7549,0.7552,991900003.0
2007-09-28 14:43:00,0.7553,0.7556,0.7553,0.7553,1148300008.0
2007-09-28 14:44:00,0.7555,0.7562,0.7555,0.7562,1148300008.0
2007-09-28 14:45:00,0.7561,0.7561,0.7559,0.756,1148300008.0
2007-09-28 14:46:00,0.756,0.7564,0.756,0.75635,957100006.0
2007-09-28 14:47:00,0.7564,0.7564,0.75625,0.7563,735100000.0
2007-09-28 14:48:00,0.7563,0.7563,0.7561,0.7562,452399994.0
2007-09-28 14:49:00,0.7561,0.7563,0.7561,0.7561,772200002.0
2007-09-28 14:50:00,0.7561,0.7561,0.7559,0.756,708800000.0
2007-09-28 14:51:00,0.756,0.7563,0.7559,0.7562,1551899998.0
2007-09-28 14:52:00,0.7562,0.7564,0.7561,0.7562,1603299970.0
2007-09-28 14:53:00,0.7563,0.7565,0.7563,0.7564,1566099987.0
2007-09-28 14:54:00,0.7564,0.7564,0.75635,0.7564,313700000.0
2007-09-28 14:55:00,0.7564,0.7564,0.7561,0.7562,1030199997.0
2007-09-28 14:56:00,0.7561,0.7563,0.756,0.75605,1550800000.0
2007-09-28 14:57:00,0.75595,0.7561,0.7557,0.756,2078600004.0
2007-09-28 14:58:00,0.756,0.7561,0.75585,0.756,740000006.0
2007-09-28 14:59:00,0.756,0.756,0.7558,0.756,1177699996.0
2007-09-28 15:00:00,0.756,0.756,0.7559,0.756,1079100003.0
2007-09-28 15:01:00,0.756,0.756,0.75595,0.756,897300012.0
2007-09-28 15:02:00,0.756,0.7562,0.756,0.75615,1075899997.0
2007-09-28 15:03:00,0.7563,0.7563,0.7562,0.7562,812800007.0
2007-09-28 15:04:00,0.7562,0.7565,0.7562,0.7565,812800007.0
2007-09-28 15:05:00,0.7565,0.7565,0.7562,0.7563,483800000.0
2007-09-28 15:06:00,0.7565,0.7565,0.756,0.7562,738700005.0
2007-09-28 15:07:00,0.7562,0.7564,0.75615,0.7562,301900002.0
2007-09-28 15:08:00,0.7564,0.7566,0.7563,0.7565,409200001.0
2007-09-28 15:09:00,0.7565,0.7565,0.7563,0.7564,426400001.0
2007-09-28 15:10:00,0.7564,0.7564,0.7564,0.7564,205500003.0
2007-09-28 15:11:00,0.7564,0.7564,0.75585,0.75595,674799993.0
2007-09-28 15:12:00,0.756,0.7561,0.7558,0.756,489299997.0
2007-09-28 15:13:00,0.756,0.7562,0.7558,0.7561,633200004.0
2007-09-28 15:14:00,0.7561,0.7562,0.7559,0.7562,403400000.0
2007-09-28 15:15:00,0.756,0.7562,0.756,0.756,783499996.0
2007-09-28 15:16:00,0.7562,0.7562,0.756,0.756,783499996.0
2007-09-28 15:17:00,0.7558,0.7559,0.7558,0.7559,783499996.0
2007-09-28 15:18:00,0.7559,0.7559,0.7558,0.75585,558500007.0
2007-09-28 15:19:00,0.75585,0.7559,0.7557,0.7558,1614299993.0
2007-09-28 15:20:00,0.7558,0.7558,0.7556,0.7556,1423200000.0
2007-09-28 15:21:00,0.7556,0.7558,0.7556,0.75575,369999997.0
2007-09-28 15:22:00,0.756,0.7565,0.756,0.7563,2062199992.0
2007-09-28 15:23:00,0.7563,0.7564,0.7559,0.7559,2062199992.0
2007-09-28 15:24:00,0.7559,0.7562,0.7559,0.756,959700002.0
2007-09-28 15:25:00,0.756,0.7562,0.756,0.7562,1089799990.0
2007-09-28 15:26:00,0.7562,0.7566,0.75615,0.7566,620200002.0
2007-09-28 15:27:00,0.7566,0.7569,0.756,0.756,1016899997.0
2007-09-28 15:28:00,0.756,0.7563,0.756,0.7563,342800000.0
2007-09-28 15:29:00,0.7563,0.7568,0.7562,0.7565,1602099997.0
2007-09-28 15:30:00,0.7565,0.7567,0.7565,0.7565,1090500001.0
2007-09-28 15:31:00,0.7566,0.7566,0.7564,0.7565,268999998.0
2007-09-28 15:32:00,0.7566,0.7568,0.7564,0.7565,845799993.0
2007-09-28 15:33:00,0.75635,0.7564,0.7563,0.7564,297699999.0
2007-09-28 15:34:00,0.7564,0.7564,0.7561,0.7562,550399999.0
2007-09-28 15:35:00,0.7562,0.7562,0.756,0.7562,900599999.0
2007-09-28 15:36:00,0.7562,0.7562,0.7561,0.7562,186400001.0
2007-09-28 15:37:00,0.7561,0.7564,0.756,0.7563,778099992.0
2007-09-28 15:38:00,0.7566,0.7567,0.7565,0.7565,1266700005.0
2007-09-28 15:39:00,0.7565,0.7565,0.7562,0.7563,1266700005.0
2007-09-28 15:40:00,0.7563,0.7565,0.7563,0.7564,1815799987.0
2007-09-28 15:41:00,0.7564,0.7565,0.7564,0.7565,421999999.0
2007-09-28 15:42:00,0.7565,0.7565,0.7563,0.7563,993299998.0
2007-09-28 15:43:00,0.7563,0.7564,0.7559,0.7559,1137899998.0
2007-09-28 15:44:00,0.7558,0.7559,0.7558,0.7559,550199991.0
2007-09-28 15:45:00,0.7559,0.756,0.7558,0.7559,610499999.0
2007-09-28 15:46:00,0.756,0.7562,0.7559,0.7561,460100004.0
2007-09-28 15:47:00,0.7561,0.7563,0.7561,0.7561,523300002.0
2007-09-28 15:48:00,0.7561,0.7563,0.7561,0.7563,1112000003.0
2007-09-28 15:49:00,0.7565,0.7565,0.7562,0.7562,299099999.0
2007-09-28 15:50:00,0.7562,0.7562,0.756,0.756,299099999.0
2007-09-28 15:51:00,0.756,0.7563,0.75595,0.7562,1675799998.0
2007-09-28 15:52:00,0.7562,0.7562,0.756,0.756,657900008.0
2007-09-28 15:53:00,0.7561,0.7561,0.756,0.756,571000003.0
2007-09-28 15:54:00,0.756,0.7562,0.7559,0.7561,2032099994.0
2007-09-28 15:55:00,0.7562,0.7565,0.75615,0.7563,590399993.0
2007-09-28 15:56:00,0.7564,0.7568,0.7563,0.7568,1036099995.0
2007-09-28 15:57:00,0.7567,0.757,0.7567,0.757,537900005.0
2007-09-28 15:58:00,0.7569,0.7576,0.7568,0.7575,1022300004.0
2007-09-28 15:59:00,0.7576,0.7577,0.7575,0.7575,1119400007.0
2007-09-28 16:00:00,0.7575,0.7575,0.7569,0.7572,1225999994.0
2007-09-28 16:01:00,0.7571,0.7575,0.7569,0.7575,1669200001.0
2007-09-28 16:02:00,0.75735,0.7575,0.7572,0.7573,1273899993.0
2007-09-28 16:03:00,0.7573,0.7574,0.7573,0.7573,207200002.0
2007-09-28 16:04:00,0.7573,0.7575,0.7572,0.7574,712199998.0
2007-09-28 16:05:00,0.7574,0.7575,0.7574,0.7574,797999994.0
2007-09-28 16:06:00,0.7574,0.7574,0.7572,0.7574,849499996.0
2007-09-28 16:07:00,0.7574,0.7577,0.7574,0.7577,774800000.0
2007-09-28 16:08:00,0.7578,0.758,0.7576,0.7578,821199992.0
2007-09-28 16:09:00,0.7576,0.7578,0.7576,0.7578,821199992.0
2007-09-28 16:10:00,0.7578,0.7578,0.7572,0.7573,1276100003.0
2007-09-28 16:11:00,0.7573,0.7573,0.7572,0.7572,783100007.0
2007-09-28 16:12:00,0.7572,0.7573,0.7568,0.7572,1339000007.0
2007-09-28 16:13:00,0.7572,0.7572,0.7571,0.7571,356500002.0
2007-09-28 16:14:00,0.7571,0.7571,0.7568,0.7569,1449299991.0
2007-09-28 16:15:00,0.7569,0.7573,0.7568,0.7572,1638799993.0
2007-09-28 16:16:00,0.7572,0.7572,0.75695,0.7571,1444200006.0
2007-09-28 16:17:00,0.7571,0.7573,0.757,0.757,495700004.0
2007-09-28 16:18:00,0.757,0.7573,0.757,0.7571,778600001.0
2007-09-28 16:19:00,0.7571,0.7572,0.7571,0.7572,603899998.0
2007-09-28 16:20:00,0.7572,0.7572,0.757,0.7571,241099999.0
2007-09-28 16:21:00,0.757,0.7575,0.757,0.7575,757800000.0
2007-09-28 16:22:00,0.7575,0.7576,0.7574,0.7575,1215000003.0
2007-09-28 16:23:00,0.7574,0.7575,0.7572,0.7573,968700000.0
2007-09-28 16:24:00,0.7573,0.7574,0.7571,0.7572,722900006.0
2007-09-28 16:25:00,0.7571,0.7572,0.757,0.7572,644800000.0
2007-09-28 16:26:00,0.7572,0.7572,0.7571,0.7571,357800000.0
2007-09-28 16:27:00,0.7572,0.7576,0.7572,0.7576,1486299994.0
2007-09-28 16:28:00,0.7577,0.7578,0.7577,0.7578,769399996.0
2007-09-28 16:29:00,0.7578,0.7581,0.7578,0.758,593600007.0
2007-09-28 16:30:00,0.758,0.75825,0.7578,0.7581,1632399986.0
2007-09-28 16:31:00,0.75815,0.7586,0.75815,0.7586,771399994.0
2007-09-28 16:32:00,0.7587,0.7587,0.7584,0.7585,1460299993.0
2007-09-28 16:33:00,0.7585,0.7585,0.758,0.758,1375500005.0
2007-09-28 16:34:00,0.758,0.7582,0.7579,0.7581,2106800004.0
2007-09-28 16:35:00,0.7581,0.7581,0.7579,0.7579,1712900004.0
2007-09-28 16:36:00,0.7579,0.7581,0.7579,0.75805,1504900004.0
2007-09-28 16:37:00,0.7581,0.7582,0.7581,0.7581,619499998.0
2007-09-28 16:38:00,0.7581,0.7581,0.758,0.75805,383599998.0
2007-09-28 16:39:00,0.75805,0.7582,0.75805,0.7581,322699997.0
2007-09-28 16:40:00,0.7581,0.7581,0.75805,0.7581,403300005.0
2007-09-28 16:41:00,0.7581,0.7581,0.7573,0.7574,1289000011.0
2007-09-28 16:42:00,0.7574,0.7576,0.75725,0.7576,1397600000.0
2007-09-28 16:43:00,0.7576,0.7577,0.7575,0.7577,805500004.0
2007-09-28 16:44:00,0.7578,0.7578,0.7576,0.7577,1045800009.0
2007-09-28 16:45:00,0.7577,0.7581,0.7573,0.7581,2081499999.0
2007-09-28 16:46:00,0.75805,0.7584,0.758,0.7582,1297600004.0
2007-09-28 16:47:00,0.7583,0.7584,0.7577,0.7579,1612899996.0
2007-09-28 16:48:00,0.7578,0.758,0.7575,0.75755,1128600006.0
2007-09-28 16:49:00,0.75755,0.7577,0.7574,0.7574,1074900004.0
2007-09-28 16:50:00,0.7574,0.7575,0.7574,0.7574,828699994.0
2007-09-28 16:51:00,0.7574,0.7574,0.7567,0.7568,1617600005.0
2007-09-28 16:52:00,0.7568,0.757,0.7568,0.7568,1146100014.0
2007-09-28 16:53:00,0.7568,0.7569,0.7568,0.75685,240600000.0
2007-09-28 16:54:00,0.7569,0.7573,0.7567,0.75695,1284599997.0
2007-09-28 16:55:00,0.757,0.7572,0.7569,0.757,722399998.0
2007-09-28 16:56:00,0.757,0.7571,0.7568,0.7569,1054199996.0
2007-09-28 16:57:00,0.7569,0.757,0.7566,0.7567,952999999.0
2007-09-28 16:58:00,0.7567,0.75705,0.7566,0.7567,1067799997.0
2007-09-28 16:59:00,0.7569,0.7569,0.75475,0.75505,1906200000.0
2007-09-28 17:00:00,0.75495,0.7559,0.7549,0.7555,2117500001.0
2007-09-28 17:01:00,0.7556,0.756,0.75545,0.75555,1922000003.0
2007-09-28 17:02:00,0.7556,0.7562,0.7555,0.7562,1259399994.0
2007-09-28 17:03:00,0.7561,0.7563,0.756,0.756,1076399989.0
2007-09-28 17:04:00,0.756,0.7562,0.75595,0.75595,1240799997.0
2007-09-28 17:05:00,0.756,0.7564,0.7559,0.7564,2132699992.0
2007-09-28 17:06:00,0.75635,0.7564,0.756,0.756,840300006.0
2007-09-28 17:07:00,0.756,0.7561,0.7559,0.756,766900007.0
2007-09-28 17:08:00,0.756,0.7562,0.756,0.7561,338700002.0
2007-09-28 17:09:00,0.7561,0.7561,0.756,0.756,97000000.0
2007-09-28 17:10:00,0.756,0.7561,0.7559,0.7561,161699999.0
2007-09-28 17:11:00,0.7561,0.7562,0.756,0.756,1007300003.0
2007-09-28 17:12:00,0.756,0.7564,0.7558,0.7564,1185000000.0
2007-09-28 17:13:00,0.7564,0.7567,0.7563,0.7567,2019700007.0
2007-09-28 17:14:00,0.7566,0.7569,0.7565,0.7569,860000000.0
2007-09-28 17:15:00,0.7571,0.7573,0.7569,0.7571,860000000.0
2007-09-28 17:16:00,0.757,0.7572,0.757,0.7571,860000000.0
2007-09-28 17:17:00,0.7572,0.7572,0.7571,0.7571,391999997.0
2007-09-28 17:18:00,0.7571,0.7572,0.757,0.7571,246000000.0
2007-09-28 17:19:00,0.7571,0.7572,0.7569,0.75705,550500001.0
2007-09-28 17:20:00,0.7571,0.7572,0.7569,0.757,544400002.0
2007-09-28 17:21:00,0.7571,0.7573,0.7571,0.7571,837199989.0
2007-09-28 17:22:00,0.7572,0.7573,0.757,0.7571,1308899999.0
2007-09-28 17:23:00,0.7571,0.75725,0.7569,0.75725,741299993.0
2007-09-28 17:24:00,0.75725,0.75725,0.7572,0.75725,4300000.0
2007-09-28 17:25:00,0.75725,0.75725,0.7572,0.7572,34700000.0
2007-09-28 17:26:00,0.7572,0.75725,0.7567,0.7568,1509899990.0
2007-09-28 17:27:00,0.7568,0.757,0.7566,0.7567,2077199989.0
2007-09-28 17:28:00,0.7567,0.75685,0.7565,0.7567,1322899987.0
2007-09-28 17:29:00,0.7567,0.757,0.7565,0.757,1095299995.0
2007-09-28 17:30:00,0.7571,0.7572,0.7567,0.7571,1009200000.0
2007-09-28 17:31:00,0.7572,0.7572,0.7568,0.75685,360300001.0
2007-09-28 17:32:00,0.7567,0.7569,0.7566,0.7567,349700000.0
2007-09-28 17:33:00,0.7567,0.7567,0.7567,0.7567,86400000.0
2007-09-28 17:34:00,0.7567,0.7568,0.7567,0.75675,227800000.0
2007-09-28 17:35:00,0.7568,0.757,0.7567,0.7569,294600005.0
2007-09-28 17:36:00,0.7569,0.7569,0.75645,0.75655,2121100003.0
2007-09-28 17:37:00,0.75655,0.7566,0.75645,0.7565,696900000.0
2007-09-28 17:38:00,0.7565,0.7567,0.7565,0.7566,617200002.0
2007-09-28 17:39:00,0.7565,0.7568,0.7565,0.7568,835200000.0
2007-09-28 17:40:00,0.7568,0.7568,0.7566,0.7567,257200005.0
2007-09-28 17:41:00,0.7568,0.7568,0.7567,0.7567,62300000.0
2007-09-28 17:42:00,0.75665,0.7568,0.75665,0.7568,101800000.0
2007-09-28 17:43:00,0.7568,0.7568,0.7565,0.7565,194400000.0
2007-09-28 17:44:00,0.7565,0.7566,0.7564,0.7564,865599991.0
2007-09-28 17:45:00,0.7564,0.7567,0.7564,0.7567,757599992.0
2007-09-28 17:46:00,0.7567,0.7567,0.7564,0.7565,322699999.0
2007-09-28 17:47:00,0.7565,0.7565,0.7563,0.7563,636000000.0
2007-09-28 17:48:00,0.7563,0.7564,0.7561,0.7562,543400005.0
2007-09-28 17:49:00,0.7562,0.7564,0.7562,0.7563,81699999.0
2007-09-28 17:50:00,0.7563,0.7564,0.75615,0.7564,169199998.0
2007-09-28 17:51:00,0.75635,0.7567,0.7562,0.7567,1619499997.0
2007-09-28 17:52:00,0.7567,0.7567,0.7563,0.7563,722099996.0
2007-09-28 17:53:00,0.7563,0.7566,0.7563,0.7566,707999998.0
2007-09-28 17:54:00,0.75655,0.7568,0.7563,0.7567,1582900008.0
2007-09-28 17:55:00,0.7568,0.7575,0.7567,0.7573,1943900008.0
2007-09-28 17:56:00,0.7573,0.7576,0.7568,0.7572,1474399992.0
2007-09-28 17:57:00,0.7572,0.7572,0.7563,0.7563,337100000.0
2007-09-28 17:58:00,0.7561,0.7563,0.75605,0.7563,539300002.0
2007-09-28 17:59:00,0.7563,0.7564,0.7563,0.75635,569100000.0
2007-09-28 18:00:00,0.7564,0.7567,0.7562,0.7564,1399200010.0
2007-09-28 18:01:00,0.75635,0.7566,0.75635,0.7565,43100000.0
2007-09-28 18:02:00,0.7566,0.7567,0.75645,0.7567,661900009.0
2007-09-28 18:03:00,0.7567,0.7571,0.7567,0.75705,1166100000.0
2007-09-28 18:04:00,0.7571,0.7571,0.7568,0.7569,308100000.0
2007-09-28 18:05:00,0.7569,0.7569,0.7568,0.7568,116000002.0
2007-09-28 18:06:00,0.7568,0.7568,0.7568,0.7568,81500000.0
2007-09-28 18:07:00,0.7567,0.7569,0.7567,0.7569,206500000.0
2007-09-28 18:08:00,0.7569,0.7569,0.7567,0.7569,797000004.0
2007-09-28 18:09:00,0.7569,0.7569,0.7564,0.75665,1523299995.0
2007-09-28 18:10:00,0.7567,0.757,0.75665,0.757,787599996.0
2007-09-28 18:11:00,0.757,0.7575,0.757,0.75745,291700001.0
2007-09-28 18:12:00,0.7575,0.7575,0.7572,0.75745,530799994.0
2007-09-28 18:13:00,0.75745,0.75745,0.75745,0.75745,62200000.0
2007-09-28 18:14:00,0.7576,0.7576,0.7575,0.7575,212300002.0
2007-09-28 18:15:00,0.7576,0.7576,0.7575,0.7575,223300000.0
2007-09-28 18:16:00,0.7575,0.7575,0.7574,0.7575,1018799999.0
2007-09-28 18:17:00,0.7575,0.7575,0.7575,0.7575,584700001.0
2007-09-28 18:18:00,0.75745,0.7579,0.7574,0.7578,1056000010.0
2007-09-28 18:19:00,0.7578,0.7581,0.7575,0.758,798100004.0
2007-09-28 18:20:00,0.7579,0.758,0.7575,0.7577,669200002.0
2007-09-28 18:21:00,0.7577,0.7578,0.7577,0.7578,278100000.0
2007-09-28 18:22:00,0.7578,0.75835,0.7578,0.75835,969599998.0
2007-09-28 18:23:00,0.75825,0.7586,0.7582,0.7583,1213300006.0
2007-09-28 18:24:00,0.7583,0.7583,0.7582,0.7582,237600000.0
2007-09-28 18:25:00,0.75815,0.75815,0.758,0.75805,366400000.0
2007-09-28 18:26:00,0.7581,0.7581,0.758,0.758,183199999.0
2007-09-28 18:27:00,0.758,0.7581,0.7577,0.7579,721199999.0
2007-09-28 18:28:00,0.758,0.7581,0.758,0.7581,333499999.0
2007-09-28 18:29:00,0.7581,0.7582,0.758,0.7581,426400000.0
2007-09-28 18:30:00,0.7581,0.7582,0.7581,0.7581,334099993.0
2007-09-28 18:31:00,0.7581,0.7582,0.7581,0.7582,124199994.0
2007-09-28 18:32:00,0.7582,0.7582,0.758,0.75805,177300001.0
2007-09-28 18:33:00,0.7579,0.75805,0.75775,0.75775,307000002.0
2007-09-28 18:34:00,0.7578,0.7579,0.7578,0.7579,360399999.0
2007-09-28 18:35:00,0.7579,0.7579,0.7576,0.75765,692299997.0
2007-09-28 18:36:00,0.7577,0.758,0.7577,0.758,375599998.0
2007-09-28 18:37:00,0.758,0.758,0.7576,0.7576,545100003.0
2007-09-28 18:38:00,0.7576,0.75775,0.7576,0.7577,585499993.0
2007-09-28 18:39:00,0.75765,0.7577,0.7576,0.7576,101199998.0
2007-09-28 18:40:00,0.7576,0.75775,0.7576,0.7576,141799999.0
2007-09-28 18:41:00,0.7576,0.7576,0.7573,0.7573,348899998.0
2007-09-28 18:42:00,0.7573,0.7575,0.757,0.7572,343100001.0
2007-09-28 18:43:00,0.7572,0.7573,0.7568,0.7573,289600001.0
2007-09-28 18:44:00,0.7573,0.7573,0.7573,0.7573,12000000.0
2007-09-28 18:45:00,0.7573,0.7573,0.7573,0.7573,47200000.0
2007-09-28 18:46:00,0.7573,0.7573,0.7573,0.7573,32000000.0
2007-09-28 18:47:00,0.7572,0.7575,0.7572,0.7575,800100007.0
2007-09-28 18:48:00,0.7575,0.7577,0.7573,0.7576,520899998.0
2007-09-28 18:49:00,0.7576,0.7576,0.75725,0.75725,176400000.0
2007-09-28 18:50:00,0.7574,0.7574,0.7568,0.7571,67100000.0
2007-09-28 18:51:00,0.7571,0.7572,0.757,0.7572,220299998.0
2007-09-28 18:52:00,0.7572,0.7572,0.7563,0.7566,636900007.0
2007-09-28 18:53:00,0.7566,0.7567,0.7565,0.7567,403500001.0
2007-09-28 18:54:00,0.7567,0.7567,0.7557,0.75575,878699997.0
2007-09-28 18:55:00,0.7557,0.7563,0.7556,0.756,1033399993.0
2007-09-28 18:56:00,0.756,0.7564,0.756,0.7564,193899998.0
2007-09-28 18:57:00,0.7564,0.7564,0.7564,0.7564,226300002.0
2007-09-28 18:58:00,0.7564,0.7564,0.7562,0.7562,618400008.0
2007-09-28 18:59:00,0.7562,0.7562,0.7562,0.7562,160000000.0
2007-09-28 19:00:00,0.7562,0.7564,0.7562,0.7564,264800003.0
2007-09-28 19:01:00,0.7564,0.7564,0.75615,0.7563,274699993.0
2007-09-28 19:02:00,0.7564,0.7565,0.7564,0.7565,67100000.0
2007-09-28 19:03:00,0.7564,0.7566,0.7564,0.75655,103700000.0
2007-09-28 19:04:00,0.7565,0.7565,0.7565,0.7565,30900000.0
2007-09-28 19:05:00,0.7566,0.7569,0.7566,0.7569,276900000.0
2007-09-28 19:06:00,0.7568,0.7568,0.7568,0.7568,157799998.0
2007-09-28 19:07:00,0.7568,0.7568,0.7567,0.7567,237999999.0
2007-09-28 19:08:00,0.7567,0.7567,0.7565,0.7565,141699999.0
2007-09-28 19:09:00,0.7566,0.7567,0.7566,0.7567,44400000.0
2007-09-28 19:10:00,0.7567,0.7567,0.7562,0.7562,211500000.0
2007-09-28 19:11:00,0.7563,0.7567,0.7563,0.7564,398600001.0
2007-09-28 19:12:00,0.7565,0.7567,0.75645,0.75645,312899999.0
2007-09-28 19:13:00,0.75645,0.7567,0.75645,0.7566,251199999.0
2007-09-28 19:14:00,0.7566,0.7569,0.7565,0.7565,780600001.0
2007-09-28 19:15:00,0.7566,0.7566,0.7566,0.7566,105000000.0
2007-09-28 19:16:00,0.7566,0.7566,0.7566,0.7566,134399997.0
2007-09-28 19:17:00,0.7566,0.7567,0.7564,0.7566,790600003.0
2007-09-28 19:18:00,0.75665,0.75665,0.7564,0.7564,58100000.0
2007-09-28 19:19:00,0.7564,0.7565,0.7562,0.7562,213400000.0
2007-09-28 19:20:00,0.7562,0.7563,0.7561,0.7563,142800003.0
2007-09-28 19:21:00,0.7563,0.7563,0.756,0.7562,587700000.0
2007-09-28 19:22:00,0.7562,0.7564,0.7562,0.7563,249699998.0
2007-09-28 19:23:00,0.7563,0.7563,0.7562,0.7563,872299988.0
2007-09-28 19:24:00,0.7563,0.7563,0.7562,0.7563,108699999.0
2007-09-28 19:25:00,0.7563,0.7563,0.7561,0.7562,125399999.0
2007-09-28 19:26:00,0.75615,0.7562,0.7561,0.75615,370500002.0
2007-09-28 19:27:00,0.7562,0.7562,0.75615,0.75615,62700000.0
2007-09-28 19:28:00,0.75615,0.7563,0.7561,0.7563,147800000.0
2007-09-28 19:29:00,0.7563,0.7564,0.7563,0.7564,210200000.0
2007-09-28 19:30:00,0.7564,0.7566,0.7564,0.7565,262999998.0
2007-09-28 19:31:00,0.7565,0.7565,0.7564,0.7565,254299992.0
2007-09-28 19:32:00,0.7565,0.7566,0.7563,0.7564,306700000.0
2007-09-28 19:33:00,0.7564,0.7564,0.7562,0.75635,161399996.0
2007-09-28 19:34:00,0.7564,0.7564,0.7563,0.75635,245599999.0
2007-09-28 19:35:00,0.7564,0.7564,0.7562,0.7563,2132999974.0
2007-09-28 19:36:00,0.7562,0.7563,0.7559,0.7562,1774699983.0
2007-09-28 19:37:00,0.75625,0.75625,0.75625,0.75625,5600000.0
2007-09-28 19:38:00,0.75625,0.75625,0.75625,0.75625,7200000.0
2007-09-28 19:39:00,0.75625,0.75625,0.7561,0.75615,253399998.0
2007-09-28 19:40:00,0.75615,0.75615,0.7558,0.756,159700001.0
2007-09-28 19:41:00,0.756,0.756,0.756,0.756,52000000.0
2007-09-28 19:42:00,0.756,0.75625,0.756,0.7561,341400000.0
2007-09-28 19:43:00,0.75605,0.7564,0.75605,0.7564,520299999.0
2007-09-28 19:44:00,0.7564,0.7571,0.7564,0.757,494700001.0
2007-09-28 19:45:00,0.757,0.7577,0.757,0.757,558300000.0
2007-09-28 19:46:00,0.757,0.757,0.7569,0.7569,333700003.0
2007-09-28 19:47:00,0.7569,0.7569,0.7566,0.7566,235899994.0
2007-09-28 19:48:00,0.7567,0.7567,0.7566,0.7566,372100004.0
2007-09-28 19:49:00,0.7567,0.7567,0.7565,0.7565,174400005.0
2007-09-28 19:50:00,0.7565,0.7565,0.7562,0.7563,452500006.0
2007-09-28 19:51:00,0.7562,0.7563,0.75615,0.7562,211100001.0
2007-09-28 19:52:00,0.7562,0.7565,0.7562,0.7565,555499997.0
2007-09-28 19:53:00,0.7565,0.7565,0.7563,0.7564,702099998.0
2007-09-28 19:54:00,0.75635,0.7565,0.75635,0.7564,356300002.0
2007-09-28 19:55:00,0.7564,0.7564,0.7564,0.7564,283000006.0
2007-09-28 19:56:00,0.7564,0.7565,0.7564,0.7565,118600003.0
2007-09-28 19:57:00,0.7565,0.7565,0.7565,0.7565,57000000.0
2007-09-28 19:58:00,0.7565,0.7565,0.7562,0.7563,497900000.0
2007-09-28 19:59:00,0.7563,0.7563,0.7561,0.7562,416999995.0
2007-09-28 20:00:00,0.7562,0.7563,0.756,0.7561,681399989.0
2007-09-28 20:01:00,0.7561,0.7563,0.7561,0.7561,363200001.0
2007-09-28 20:02:00,0.7564,0.7568,0.7564,0.7568,346600000.0
2007-09-28 20:03:00,0.7568,0.7571,0.75655,0.7568,560500000.0
2007-09-28 20:04:00,0.757,0.7571,0.7567,0.7571,761799999.0
2007-09-28 20:05:00,0.757,0.757,0.7568,0.757,249200004.0
2007-09-28 20:06:00,0.7569,0.7572,0.7569,0.75695,431200001.0
2007-09-28 20:07:00,0.757,0.7571,0.7566,0.7567,873800000.0
2007-09-28 20:08:00,0.7567,0.7572,0.7567,0.7572,1135499994.0
2007-09-28 20:09:00,0.7572,0.7572,0.7572,0.7572,10900000.0
2007-09-28 20:10:00,0.7572,0.7576,0.7568,0.7573,1035600001.0
2007-09-28 20:11:00,0.7573,0.7577,0.757,0.7574,1164000002.0
2007-09-28 20:12:00,0.7574,0.7576,0.75685,0.7572,1279699993.0
2007-09-28 20:13:00,0.75715,0.7572,0.757,0.757,687300004.0
2007-09-28 20:14:00,0.757,0.757,0.7568,0.75685,736199990.0
2007-09-28 20:15:00,0.7569,0.757,0.75685,0.75685,232999996.0
2007-09-28 20:16:00,0.7569,0.757,0.7569,0.757,71700001.0
2007-09-28 20:17:00,0.7569,0.757,0.7569,0.757,57100002.0
2007-09-28 20:18:00,0.757,0.7571,0.757,0.7571,176200001.0
2007-09-28 20:19:00,0.7571,0.7571,0.7568,0.7568,236700000.0
2007-09-28 20:20:00,0.7568,0.7572,0.7568,0.7572,884900004.0
2007-09-28 20:21:00,0.7572,0.7572,0.7571,0.7572,86099999.0
2007-09-28 20:22:00,0.7572,0.75755,0.7571,0.7574,631799995.0
2007-09-28 20:23:00,0.7574,0.7574,0.75705,0.75705,181299999.0
2007-09-28 20:24:00,0.7572,0.7573,0.7571,0.7571,340800002.0
2007-09-28 20:25:00,0.7572,0.7573,0.75695,0.75695,392899993.0
2007-09-28 20:26:00,0.7571,0.7572,0.7571,0.7572,208300000.0
2007-09-28 20:27:00,0.7571,0.7572,0.7571,0.7572,87100000.0
2007-09-28 20:28:00,0.7572,0.7573,0.7568,0.7568,723199992.0
2007-09-28 20:29:00,0.7568,0.7568,0.7562,0.7562,514899995.0
2007-09-28 20:30:00,0.7564,0.75655,0.7563,0.7564,604500003.0
2007-09-28 20:31:00,0.7564,0.7564,0.7558,0.7558,219900002.0
2007-09-28 20:32:00,0.7558,0.7564,0.7556,0.7559,559800001.0
2007-09-28 20:33:00,0.7559,0.7559,0.7559,0.7559,159400000.0
2007-09-28 20:34:00,0.7559,0.7559,0.7558,0.7558,352400000.0
2007-09-28 20:35:00,0.7558,0.7564,0.7547,0.7557,527600003.0
2007-09-28 20:36:00,0.75575,0.756,0.7553,0.7555,791100001.0
2007-09-28 20:37:00,0.7555,0.7562,0.755,0.7561,619499999.0
2007-09-28 20:38:00,0.7561,0.7561,0.7558,0.7561,94400000.0
2007-09-28 20:39:00,0.7561,0.7561,0.7561,0.7561,28000000.0
2007-09-28 20:40:00,0.7562,0.7562,0.7561,0.7562,455200000.0
2007-09-28 20:41:00,0.7562,0.7565,0.7562,0.7565,307099998.0
2007-09-28 20:42:00,0.7566,0.7566,0.7564,0.7565,191299999.0
2007-09-28 20:43:00,0.7565,0.7569,0.7565,0.7568,284599999.0
2007-09-28 20:44:00,0.7568,0.7571,0.7568,0.757,323500000.0
2007-09-28 20:45:00,0.7571,0.7571,0.757,0.7571,127100001.0
2007-09-28 20:46:00,0.757,0.758,0.757,0.7578,1804600007.0
2007-09-28 20:47:00,0.7578,0.7582,0.7576,0.7579,1922899990.0
2007-09-28 20:48:00,0.758,0.758,0.7579,0.758,291199998.0
2007-09-28 20:49:00,0.758,0.7582,0.7579,0.7582,340499998.0
2007-09-28 20:50:00,0.7582,0.7582,0.7581,0.7581,618099995.0
2007-09-28 20:51:00,0.7581,0.7581,0.7572,0.7573,337299998.0
2007-09-28 20:52:00,0.7574,0.7579,0.7573,0.7573,215599995.0
2007-09-28 20:53:00,0.75725,0.7573,0.757,0.757,44800000.0
2007-09-28 20:54:00,0.7571,0.7576,0.7571,0.75755,100700001.0
2007-09-28 20:55:00,0.75755,0.7576,0.7569,0.7569,144599999.0
2007-09-28 20:56:00,0.7568,0.7572,0.7567,0.757,437100002.0
2007-09-28 20:57:00,0.757,0.7575,0.757,0.7573,450300000.0
2007-09-28 20:58:00,0.7573,0.7573,0.7572,0.7572,135400005.0
2007-09-28 20:59:00,0.7573,0.7576,0.7573,0.7576,424800004.0
2007-09-28 21:00:00,0.7576,0.7586,0.7576,0.7578,139400000.0
2007-09-28 21:01:00,0.7579,0.7581,0.7579,0.7581,397099998.0
2007-09-28 21:02:00,0.7581,0.7581,0.7579,0.7579,385699996.0
2007-09-28 21:03:00,0.7579,0.7579,0.75785,0.75785,130600004.0
2007-09-28 21:04:00,0.7579,0.7579,0.75755,0.75755,298600001.0
2007-09-28 21:05:00,0.7576,0.7576,0.7572,0.7574,264399998.0
2007-09-28 21:06:00,0.7573,0.7574,0.757,0.7573,281100000.0
2007-09-28 21:07:00,0.7573,0.7573,0.7568,0.757,421100002.0
2007-09-28 21:08:00,0.7571,0.7572,0.757,0.7571,392300000.0
2007-09-28 21:09:00,0.7571,0.7571,0.7571,0.7571,15100000.0
2007-09-28 21:10:00,0.75701,0.75734,0.75701,0.75719,109900000.0
2007-09-28 21:11:00,0.7572,0.7572,0.75675,0.7569,598000007.0
2007-09-28 21:12:00,0.757,0.7571,0.757,0.7571,44300000.0
2007-09-28 21:13:00,0.7571,0.7571,0.757,0.757,135300000.0
2007-09-28 21:14:00,0.757,0.757,0.7566,0.7567,387800001.0
2007-09-28 21:15:00,0.7568,0.7568,0.7567,0.7568,134900001.0
2007-09-28 21:16:00,0.757,0.7571,0.757,0.757,103199997.0
2007-09-28 21:17:00,0.75698,0.7573,0.75694,0.7573,81100000.0
2007-09-28 21:18:00,0.75735,0.75735,0.75696,0.75705,160700000.0
2007-09-28 21:19:00,0.7571,0.7571,0.7571,0.7571,51200000.0
2007-09-28 21:20:00,0.7571,0.7571,0.757,0.7571,79200000.0
2007-09-28 21:21:00,0.7571,0.7572,0.7571,0.7572,150999998.0
2007-09-28 21:22:00,0.7572,0.7573,0.7571,0.7571,192599998.0
2007-09-28 21:23:00,0.7571,0.7571,0.7571,0.7571,176400003.0
2007-09-28 21:24:00,0.7573,0.7574,0.75725,0.75725,178400000.0
2007-09-28 21:25:00,0.7573,0.7573,0.757,0.7571,429099996.0
2007-09-28 21:26:00,0.7571,0.7571,0.757,0.757,127000000.0
2007-09-28 21:27:00,0.757,0.757,0.757,0.757,372399998.0
2007-09-28 21:28:00,0.757,0.7571,0.757,0.7571,222499998.0
2007-09-28 21:29:00,0.7568,0.75685,0.7566,0.7566,159899998.0
2007-09-28 21:30:00,0.7571,0.7572,0.7571,0.7572,263799994.0
2007-09-28 21:31:00,0.75695,0.75706,0.75677,0.75681,252500000.0
2007-09-28 21:32:00,0.75693,0.75709,0.75693,0.75702,176400000.0
2007-09-28 21:33:00,0.7572,0.7572,0.7571,0.75715,228099998.0
2007-09-28 21:34:00,0.7572,0.7572,0.7572,0.7572,221399999.0
2007-09-28 21:35:00,0.7572,0.7572,0.7572,0.7572,38200000.0
2007-09-28 21:36:00,0.75679,0.75709,0.75677,0.75692,41999998.0
2007-09-28 21:37:00,0.7572,0.7572,0.7572,0.7572,73199996.0
2007-09-28 21:38:00,0.7572,0.7573,0.7571,0.7571,266000001.0
2007-09-28 21:39:00,0.7572,0.7572,0.7571,0.7571,203499995.0
2007-09-28 21:40:00,0.7571,0.7571,0.7571,0.7571,303999997.0
2007-09-28 21:41:00,0.7571,0.7571,0.757,0.7571,461800001.0
2007-09-28 21:42:00,0.757,0.7573,0.757,0.757,917200000.0
2007-09-28 21:43:00,0.757,0.7571,0.757,0.7571,232200000.0
2007-09-28 21:44:00,0.7571,0.7571,0.757,0.757,180500000.0
2007-09-28 21:45:00,0.757,0.7573,0.757,0.7571,625899997.0
2007-09-28 21:46:00,0.7571,0.7572,0.757,0.757,171100003.0
2007-09-28 21:47:00,0.757,0.7572,0.757,0.757,577600008.0
2007-09-28 21:48:00,0.7571,0.7574,0.7571,0.7572,1546300006.0
2007-09-28 21:49:00,0.7572,0.7575,0.7571,0.7574,1135299997.0
2007-09-28 21:50:00,0.7575,0.7575,0.7575,0.7575,198500000.0
2007-09-28 21:51:00,0.7575,0.75755,0.7574,0.7575,363599994.0
2007-09-28 21:52:00,0.75755,0.75755,0.7573,0.7573,55900002.0
2007-09-28 21:53:00,0.7573,0.75765,0.7573,0.75755,166400005.0
2007-09-28 21:54:00,0.75755,0.7576,0.7574,0.7576,241500000.0
2007-09-28 21:55:00,0.7576,0.7577,0.75755,0.75765,139400001.0
2007-09-28 21:56:00,0.75765,0.7577,0.7576,0.75765,22000000.0
2007-09-28 21:57:00,0.75765,0.75765,0.7576,0.75765,11200000.0
2007-09-28 21:58:00,0.75765,0.75765,0.7575,0.7576,53500000.0
2007-09-28 21:59:00,0.75765,0.75765,0.75765,0.75765,3200000.0
2007-09-28 22:00:00,0.75765,0.75775,0.7576,0.7577,118100000.0
2007-09-28 22:01:00,0.7577,0.7579,0.7576,0.7579,123799999.0
2007-09-28 22:02:00,0.75785,0.7579,0.75765,0.7578,89800000.0
2007-09-28 22:03:00,0.7578,0.7578,0.75775,0.75775,67900001.0
2007-09-28 22:04:00,0.7578,0.7579,0.7578,0.7579,86600000.0
2007-09-28 22:05:00,0.7578,0.758,0.7578,0.7579,46400000.0
2007-09-28 22:06:00,0.7579,0.75815,0.7578,0.7578,225000000.0
2007-09-28 22:07:00,0.7579,0.758,0.7579,0.758,556599989.0
2007-09-28 22:08:00,0.758,0.7581,0.7578,0.7579,415600001.0
2007-09-28 22:09:00,0.7579,0.758,0.7578,0.758,509800004.0
2007-09-28 22:10:00,0.758,0.758,0.7577,0.7578,399400000.0
2007-09-28 22:11:00,0.7579,0.7579,0.7579,0.7579,182900000.0
2007-09-28 22:12:00,0.7579,0.7582,0.7579,0.7582,475800004.0
2007-09-28 22:13:00,0.7582,0.7582,0.7582,0.7582,87900000.0
2007-09-28 22:14:00,0.7582,0.7582,0.7579,0.7579,155299998.0
2007-09-28 22:15:00,0.758,0.758,0.758,0.758,395700011.0
2007-09-28 22:16:00,0.758,0.7581,0.7579,0.7581,316300009.0
2007-09-28 22:17:00,0.7584,0.7584,0.7581,0.7581,88600001.0
2007-09-28 22:18:00,0.7581,0.7581,0.758,0.7581,230399997.0
2007-09-28 22:19:00,0.7581,0.7582,0.7577,0.7581,362299999.0
2007-09-28 22:20:00,0.7582,0.7582,0.7582,0.7582,59300000.0
2007-09-28 22:21:00,0.7582,0.7583,0.7581,0.7582,281400000.0
2007-09-28 22:22:00,0.7582,0.7582,0.7581,0.7581,101900000.0
2007-09-28 22:23:00,0.7581,0.7581,0.758,0.7581,86200000.0
2007-09-28 22:24:00,0.7581,0.7581,0.7581,0.7581,88400000.0
2007-09-28 22:25:00,0.7581,0.7581,0.7566,0.757,456400003.0
2007-09-28 22:26:00,0.7572,0.7574,0.757,0.75735,511599991.0
2007-09-28 22:27:00,0.75701,0.75732,0.75698,0.75708,187099998.0
2007-09-28 22:28:00,0.7574,0.7574,0.7573,0.7574,160199995.0
2007-09-28 22:29:00,0.7574,0.7574,0.7573,0.7573,109899996.0
2007-09-28 22:30:00,0.7573,0.7574,0.7572,0.7573,193899997.0
2007-09-28 22:31:00,0.7573,0.7573,0.7561,0.7561,80900000.0
2007-09-28 22:32:00,0.7561,0.757,0.7561,0.75695,126600000.0
2007-09-28 22:33:00,0.757,0.757,0.7568,0.75695,273299999.0
2007-09-28 22:34:00,0.757,0.7574,0.757,0.7573,266300000.0
2007-09-28 22:35:00,0.7573,0.7581,0.7573,0.758,135100001.0
2007-09-28 22:36:00,0.75795,0.7584,0.7576,0.7583,208300003.0
2007-09-28 22:37:00,0.7581,0.7581,0.7581,0.7581,2400000.0
2007-09-28 22:38:00,0.7577,0.75784,0.7577,0.75778,171199997.0
2007-09-28 22:39:00,0.75815,0.7582,0.75815,0.7582,24000000.0
2007-09-28 22:40:00,0.7582,0.7582,0.7581,0.7581,24800000.0
2007-09-28 22:41:00,0.7581,0.7585,0.7581,0.7582,120300000.0
2007-09-28 22:42:00,0.7584,0.7584,0.7581,0.7584,232000002.0
2007-09-28 22:43:00,0.7583,0.7584,0.7583,0.7584,99000000.0
2007-09-28 22:44:00,0.7585,0.7587,0.75825,0.7584,527300004.0
2007-09-28 22:45:00,0.75835,0.7584,0.75835,0.7584,121400000.0
2007-09-28 22:46:00,0.75835,0.7584,0.7582,0.7582,197799999.0
2007-09-28 22:47:00,0.7582,0.7584,0.7575,0.7582,122000000.0
2007-09-28 22:48:00,0.7584,0.7585,0.7582,0.7582,153100000.0
2007-09-28 22:49:00,0.7582,0.7584,0.7582,0.7584,19200000.0
2007-09-28 22:50:00,0.7584,0.7584,0.7581,0.7583,111900000.0
2007-09-28 22:51:00,0.7583,0.7583,0.75745,0.7577,695000007.0
2007-09-28 22:52:00,0.7577,0.7577,0.7573,0.7573,223900000.0
2007-09-28 22:53:00,0.7572,0.7572,0.7572,0.7572,9500000.0
2007-09-28 22:54:00,0.7572,0.7573,0.7572,0.7573,16700000.0
2007-09-28 22:55:00,0.7573,0.7573,0.7573,0.7573,20000000.0
2007-09-28 22:56:00,0.7573,0.7576,0.7573,0.7576,266300000.0
2007-09-28 22:57:00,0.7576,0.7576,0.7573,0.7573,174500000.0
2007-09-28 22:58:00,0.7573,0.7575,0.7572,0.7572,113400001.0
2007-09-28 22:59:00,0.7574,0.7577,0.7574,0.7576,93200000.0
2007-10-01 00:00:00,0.7604,0.7605,0.7604,0.7605,404299994.0
2007-10-01 00:02:00,0.7604,0.7604,0.7604,0.7604,404299994.0
2007-10-01 00:04:00,0.7603,0.7603,0.7601,0.7603,404299994.0
2007-10-01 00:07:00,0.7604,0.7604,0.7604,0.7604,404299994.0
2007-10-01 00:09:00,0.7602,0.7602,0.7601,0.7601,404299994.0
2007-10-01 00:10:00,0.7596,0.7596,0.7596,0.7596,404299994.0
2007-10-01 00:11:00,0.7599,0.7601,0.7598,0.7598,404299994.0
2007-10-01 00:12:00,0.7599,0.7599,0.7599,0.7599,404299994.0
2007-10-01 00:13:00,0.7598,0.7598,0.7596,0.7598,404299994.0
2007-10-01 00:14:00,0.7597,0.7597,0.7596,0.7597,404299994.0
2007-10-01 00:15:00,0.7598,0.7598,0.7595,0.7595,404299994.0
2007-10-01 00:16:00,0.7593,0.7595,0.7593,0.7595,404299994.0
2007-10-01 00:17:00,0.7593,0.7595,0.7593,0.7593,404299994.0
2007-10-01 00:18:00,0.7596,0.7596,0.7594,0.7594,404299994.0
2007-10-01 00:19:00,0.7593,0.7593,0.7593,0.7593,404299994.0
2007-10-01 00:21:00,0.7594,0.7595,0.7594,0.7595,404299994.0
2007-10-01 00:22:00,0.7594,0.7596,0.7594,0.7596,404299994.0
2007-10-01 00:23:00,0.7597,0.7599,0.7596,0.7599,404299994.0
2007-10-01 00:24:00,0.76,0.76,0.76,0.76,404299994.0
2007-10-01 00:25:00,0.7601,0.7601,0.7597,0.7597,404299994.0
2007-10-01 00:26:00,0.7599,0.7599,0.7599,0.7599,404299994.0
2007-10-01 00:27:00,0.76,0.7601,0.76,0.7601,404299994.0
2007-10-01 00:28:00,0.7603,0.7603,0.7603,0.7603,404299994.0
2007-10-01 00:30:00,0.7601,0.7603,0.7601,0.7601,404299994.0
2007-10-01 00:31:00,0.7603,0.7603,0.7601,0.7601,404299994.0
2007-10-01 00:32:00,0.7603,0.7603,0.7601,0.7603,404299994.0
2007-10-01 00:34:00,0.7599,0.7599,0.7598,0.7598,404299994.0
2007-10-01 00:35:00,0.7599,0.7599,0.7598,0.7598,404299994.0
2007-10-01 00:36:00,0.7596,0.7598,0.7596,0.7596,404299994.0
2007-10-01 00:38:00,0.7599,0.7599,0.7598,0.7598,404299994.0
2007-10-01 00:39:00,0.7596,0.7596,0.7596,0.7596,404299994.0
2007-10-01 00:40:00,0.7594,0.7594,0.7594,0.7594,404299994.0
2007-10-01 00:41:00,0.7596,0.7598,0.7592,0.7594,404299994.0
2007-10-01 00:42:00,0.7592,0.7592,0.7592,0.7592,404299994.0
2007-10-01 00:56:00,0.7591,0.7592,0.7591,0.7592,404299994.0
2007-10-01 00:57:00,0.7591,0.7591,0.7591,0.7591,404299994.0
2007-10-01 00:58:00,0.7592,0.7592,0.7591,0.7591,404299994.0
2007-10-01 00:59:00,0.7589,0.7591,0.7589,0.7591,404299994.0
2007-10-01 01:01:00,0.7589,0.7589,0.7589,0.7589,404299994.0
2007-10-01 01:02:00,0.7591,0.7591,0.7587,0.7589,404299994.0
2007-10-01 01:04:00,0.7591,0.7591,0.7591,0.7591,404299994.0
2007-10-01 01:05:00,0.7589,0.7589,0.7589,0.7589,404299994.0
2007-10-01 01:10:00,0.7591,0.7591,0.7589,0.7591,404299994.0
2007-10-01 01:11:00,0.7589,0.7589,0.7587,0.7589,404299994.0
2007-10-01 01:12:00,0.7587,0.7591,0.7587,0.7591,404299994.0
2007-10-01 01:13:00,0.7592,0.7592,0.7589,0.7591,404299994.0
2007-10-01 01:14:00,0.7592,0.7592,0.7592,0.7592,404299994.0
2007-10-01 01:17:00,0.7594,0.7594,0.7594,0.7594,404299994.0
2007-10-01 01:18:00,0.7592,0.7592,0.7589,0.7589,404299994.0
2007-10-01 01:19:00,0.7591,0.7591,0.7591,0.7591,404299994.0
2007-10-01 01:20:00,0.7589,0.7589,0.7589,0.7589,404299994.0
2007-10-01 01:21:00,0.7591,0.7591,0.7589,0.7589,404299994.0
2007-10-01 01:22:00,0.7591,0.7591,0.7589,0.7589,404299994.0
2007-10-01 01:23:00,0.7592,0.7592,0.7589,0.7589,404299994.0
2007-10-01 01:24:00,0.7591,0.7591,0.7589,0.7589,404299994.0
2007-10-01 01:25:00,0.7591,0.7591,0.7591,0.7591,404299994.0
2007-10-01 01:26:00,0.7592,0.7592,0.7592,0.7592,404299994.0
2007-10-01 01:29:00,0.7594,0.7594,0.7594,0.7594,404299994.0
2007-10-01 01:30:00,0.7596,0.7596,0.7596,0.7596,404299994.0
2007-10-01 01:33:00,0.7598,0.7598,0.7598,0.7598,404299994.0
2007-10-01 01:37:00,0.7601,0.7601,0.7598,0.7598,404299994.0
2007-10-01 01:44:00,0.7596,0.7596,0.7596,0.7596,404299994.0
2007-10-01 01:45:00,0.7598,0.7598,0.7598,0.7598,404299994.0
2007-10-01 01:48:00,0.7594,0.7596,0.7594,0.7596,404299994.0
2007-10-01 01:49:00,0.7594,0.7596,0.7594,0.7596,404299994.0
2007-10-01 01:55:00,0.7598,0.7598,0.7598,0.7598,404299994.0
2007-10-01 01:58:00,0.7599,0.7599,0.7598,0.7598,404299994.0
2007-10-01 01:59:00,0.7599,0.7606,0.7599,0.7605,404299994.0
2007-10-01 02:00:00,0.7603,0.7605,0.7603,0.7605,404299994.0
2007-10-01 02:01:00,0.7605,0.7605,0.76035,0.76035,759400002.0
2007-10-01 02:02:00,0.76035,0.7604,0.7602,0.7603,871099993.0
2007-10-01 02:03:00,0.7603,0.7604,0.7601,0.7601,672299996.0
2007-10-01 02:04:00,0.7603,0.7604,0.76025,0.7603,265199997.0
2007-10-01 02:05:00,0.7603,0.7604,0.76015,0.7604,672700005.0
2007-10-01 02:06:00,0.7604,0.7604,0.7602,0.7603,184800000.0
2007-10-01 02:07:00,0.7603,0.7604,0.7602,0.7603,480300002.0
2007-10-01 02:08:00,0.7603,0.7604,0.7603,0.7604,195000001.0
2007-10-01 02:09:00,0.7604,0.7604,0.7602,0.7602,155200000.0
2007-10-01 02:10:00,0.7602,0.7603,0.7602,0.7603,84600000.0
2007-10-01 02:11:00,0.7603,0.7604,0.7603,0.7604,127700001.0
2007-10-01 02:12:00,0.7604,0.7604,0.7599,0.7602,931799994.0
2007-10-01 02:13:00,0.7602,0.7602,0.7598,0.7601,803400008.0
2007-10-01 02:14:00,0.7601,0.7601,0.7601,0.7601,34400000.0
2007-10-01 02:15:00,0.7601,0.7602,0.7601,0.7601,302000000.0
2007-10-01 02:16:00,0.7601,0.7601,0.76005,0.7601,221300000.0
2007-10-01 02:17:00,0.7601,0.7602,0.7601,0.7601,189000000.0
2007-10-01 02:18:00,0.76005,0.7602,0.7599,0.7602,125200000.0
2007-10-01 02:19:00,0.7602,0.76025,0.7602,0.76025,92299999.0
2007-10-01 02:20:00,0.75997,0.76006,0.75986,0.75999,1818300006.0
2007-10-01 02:21:00,0.7601,0.76025,0.7601,0.7602,17000000.0
2007-10-01 02:22:00,0.7601,0.7601,0.7601,0.7601,57900000.0
2007-10-01 02:23:00,0.7601,0.7603,0.7601,0.7601,122800002.0
2007-10-01 02:24:00,0.7601,0.7606,0.7601,0.7604,472399998.0
2007-10-01 02:25:00,0.7604,0.7606,0.7604,0.7604,402599984.0
2007-10-01 02:26:00,0.7604,0.7608,0.7603,0.7608,1304000006.0
2007-10-01 02:27:00,0.7608,0.7608,0.7606,0.7606,312600000.0
2007-10-01 02:28:00,0.7606,0.7608,0.7605,0.7606,1318300013.0
2007-10-01 02:29:00,0.7606,0.76075,0.7604,0.7605,176300000.0
2007-10-01 02:30:00,0.7604,0.76065,0.7604,0.76065,135200003.0
2007-10-01 02:31:00,0.76065,0.7608,0.7605,0.7608,470899998.0
2007-10-01 02:32:00,0.7608,0.7608,0.7608,0.7608,57600000.0
2007-10-01 02:33:00,0.7608,0.7609,0.7606,0.76085,201899999.0
2007-10-01 02:34:00,0.7607,0.7609,0.7606,0.7606,819500001.0
2007-10-01 02:35:00,0.7606,0.7608,0.7606,0.76075,288000001.0
2007-10-01 02:36:00,0.7608,0.7608,0.7608,0.7608,25000000.0
2007-10-01 02:37:00,0.7608,0.7608,0.7608,0.7608,22000000.0
2007-10-01 02:38:00,0.7608,0.7608,0.76075,0.76075,27200000.0
2007-10-01 02:39:00,0.7608,0.7608,0.7607,0.7608,73700000.0
2007-10-01 02:40:00,0.7608,0.7608,0.7607,0.7608,47600000.0
2007-10-01 02:41:00,0.7608,0.7608,0.7607,0.76075,153700001.0
2007-10-01 02:42:00,0.76075,0.7608,0.76075,0.7608,199500000.0
2007-10-01 02:43:00,0.7608,0.7608,0.7608,0.7608,173200000.0
2007-10-01 02:44:00,0.7608,0.7608,0.76075,0.76075,145299999.0
2007-10-01 02:45:00,0.7608,0.7608,0.76075,0.76075,114800000.0
2007-10-01 02:46:00,0.76075,0.7608,0.76075,0.76075,30500000.0
2007-10-01 02:47:00,0.7608,0.7608,0.7606,0.7606,462000000.0
2007-10-01 02:48:00,0.7606,0.7608,0.7605,0.76075,482900003.0
2007-10-01 02:49:00,0.76075,0.7611,0.7607,0.7609,691699997.0
2007-10-01 02:50:00,0.761,0.7611,0.7609,0.7609,710800008.0
2007-10-01 02:51:00,0.7609,0.761,0.7607,0.76095,389000002.0
2007-10-01 02:52:00,0.76095,0.76095,0.7607,0.7609,290999998.0
2007-10-01 02:53:00,0.7608,0.7612,0.7607,0.7612,693399997.0
2007-10-01 02:54:00,0.7612,0.7612,0.76085,0.76085,325600004.0
2007-10-01 02:55:00,0.76085,0.761,0.76085,0.7609,181500001.0
2007-10-01 02:56:00,0.7609,0.7609,0.7609,0.7609,146400000.0
2007-10-01 02:57:00,0.761,0.761,0.761,0.761,99100000.0
2007-10-01 02:58:00,0.761,0.761,0.761,0.761,71400000.0
2007-10-01 02:59:00,0.761,0.761,0.7609,0.7609,121999999.0
2007-10-01 03:00:00,0.7609,0.7615,0.7609,0.7615,426100001.0
2007-10-01 03:01:00,0.7615,0.7615,0.7613,0.7613,364999994.0
2007-10-01 03:02:00,0.7613,0.7613,0.7611,0.7613,276800000.0
2007-10-01 03:03:00,0.7613,0.7614,0.7612,0.7612,406700003.0
2007-10-01 03:04:00,0.7613,0.7614,0.7613,0.7614,104700000.0
2007-10-01 03:05:00,0.7614,0.7615,0.7614,0.76145,167400000.0
2007-10-01 03:06:00,0.7615,0.7615,0.7615,0.7615,800000.0
2007-10-01 03:07:00,0.7615,0.7615,0.7612,0.7612,401700000.0
2007-10-01 03:08:00,0.7612,0.7613,0.7612,0.7612,334599994.0
2007-10-01 03:09:00,0.7613,0.7614,0.7611,0.76135,474499996.0
2007-10-01 03:10:00,0.76135,0.76135,0.7611,0.7613,599600004.0
2007-10-01 03:11:00,0.7613,0.7613,0.7613,0.7613,198400000.0
2007-10-01 03:12:00,0.7613,0.7613,0.7613,0.7613,73700000.0
2007-10-01 03:13:00,0.7612,0.7614,0.7611,0.7612,376299998.0
2007-10-01 03:14:00,0.7612,0.7612,0.7611,0.7612,136900001.0
2007-10-01 03:15:00,0.7612,0.7612,0.7612,0.7612,136500000.0
2007-10-01 03:16:00,0.7612,0.7614,0.7612,0.7612,320600000.0
2007-10-01 03:17:00,0.7612,0.7613,0.7612,0.7613,519700000.0
2007-10-01 03:18:00,0.7613,0.7613,0.7608,0.76095,439699999.0
2007-10-01 03:19:00,0.761,0.761,0.7606,0.7609,102100001.0
2007-10-01 03:20:00,0.761,0.7613,0.7609,0.7613,1612399995.0
2007-10-01 03:21:00,0.7613,0.7615,0.7613,0.7615,655100001.0
2007-10-01 03:22:00,0.7615,0.7619,0.7615,0.7619,855400004.0
2007-10-01 03:23:00,0.7618,0.7619,0.7615,0.7617,1243800008.0
2007-10-01 03:24:00,0.7617,0.7617,0.761,0.7615,769200006.0
2007-10-01 03:25:00,0.7615,0.7616,0.7613,0.7614,967599996.0
2007-10-01 03:26:00,0.7614,0.7616,0.7613,0.7615,738500000.0
2007-10-01 03:27:00,0.7615,0.7615,0.7614,0.7614,52000000.0
2007-10-01 03:28:00,0.76125,0.76125,0.76091,0.76117,967399994.0
2007-10-01 03:29:00,0.7614,0.7614,0.7614,0.7614,46000000.0
2007-10-01 03:30:00,0.7614,0.7614,0.7612,0.7612,280900003.0
2007-10-01 03:31:00,0.7612,0.7613,0.7612,0.7613,313300005.0
2007-10-01 03:32:00,0.76125,0.7613,0.761,0.7612,372900002.0
2007-10-01 03:33:00,0.7612,0.7612,0.7611,0.7612,297700001.0
2007-10-01 03:34:00,0.7612,0.7612,0.7612,0.7612,125700000.0
2007-10-01 03:35:00,0.7612,0.7612,0.7611,0.7612,416999995.0
2007-10-01 03:36:00,0.7612,0.7612,0.76115,0.7612,132999997.0
2007-10-01 03:37:00,0.7612,0.7612,0.76115,0.76115,29900000.0
2007-10-01 03:38:00,0.7612,0.7612,0.7611,0.7611,107600000.0
2007-10-01 03:39:00,0.7611,0.7611,0.761,0.761,260900000.0
2007-10-01 03:40:00,0.761,0.7611,0.761,0.761,287899998.0
2007-10-01 03:41:00,0.7611,0.7612,0.761,0.7612,431099997.0
2007-10-01 03:42:00,0.7612,0.7612,0.7611,0.7612,174499999.0
2007-10-01 03:43:00,0.7612,0.7612,0.7611,0.7612,202700000.0
2007-10-01 03:44:00,0.7612,0.7612,0.7612,0.7612,152800000.0
2007-10-01 03:45:00,0.7612,0.7612,0.7612,0.7612,171900000.0
2007-10-01 03:46:00,0.7612,0.7612,0.7611,0.7611,135500000.0
2007-10-01 03:47:00,0.7612,0.7613,0.761,0.7613,475800007.0
2007-10-01 03:48:00,0.7613,0.7613,0.7611,0.7611,152799998.0
2007-10-01 03:49:00,0.7612,0.7613,0.7612,0.76125,190199999.0
2007-10-01 03:50:00,0.76125,0.7613,0.7611,0.7613,365199998.0
2007-10-01 03:51:00,0.7613,0.7613,0.7612,0.7612,242400000.0
2007-10-01 03:52:00,0.7611,0.7613,0.7611,0.7612,92700000.0
2007-10-01 03:53:00,0.7612,0.7612,0.761,0.7611,558099999.0
2007-10-01 03:54:00,0.7612,0.7612,0.7611,0.7612,148600004.0
2007-10-01 03:55:00,0.7611,0.7612,0.761,0.7611,353399999.0
2007-10-01 03:56:00,0.7611,0.7611,0.761,0.761,233300000.0
2007-10-01 03:57:00,0.7611,0.7611,0.761,0.761,171900000.0
2007-10-01 03:58:00,0.761,0.761,0.7609,0.7609,273800001.0
2007-10-01 03:59:00,0.7609,0.7609,0.7607,0.7608,365099997.0
2007-10-01 04:00:00,0.7608,0.7608,0.7608,0.7608,50899998.0
2007-10-01 04:01:00,0.7609,0.7609,0.7608,0.7608,162400000.0
2007-10-01 04:02:00,0.7608,0.7609,0.7607,0.7608,336899996.0
2007-10-01 04:03:00,0.7608,0.7608,0.7608,0.7608,141499999.0
2007-10-01 04:04:00,0.7608,0.7608,0.7607,0.7608,191399998.0
2007-10-01 04:05:00,0.7608,0.7608,0.7607,0.7608,325899998.0
2007-10-01 04:06:00,0.7608,0.7608,0.7607,0.7608,106400000.0
2007-10-01 04:07:00,0.7608,0.7608,0.7607,0.7608,697299991.0
2007-10-01 04:08:00,0.76075,0.7608,0.7605,0.7606,555000002.0
2007-10-01 04:09:00,0.7606,0.7607,0.7606,0.7606,229700003.0
2007-10-01 04:10:00,0.7607,0.7607,0.7607,0.7607,178099996.0
2007-10-01 04:11:00,0.76065,0.7608,0.7605,0.76075,383900003.0
2007-10-01 04:12:00,0.7608,0.7608,0.7606,0.7607,208299997.0
2007-10-01 04:13:00,0.7607,0.7608,0.7606,0.7608,310100000.0
2007-10-01 04:14:00,0.7608,0.7608,0.7606,0.7606,200699998.0
2007-10-01 04:15:00,0.7606,0.7606,0.7606,0.7606,45000000.0
2007-10-01 04:16:00,0.7606,0.7608,0.7606,0.7607,171500000.0
2007-10-01 04:17:00,0.7607,0.7608,0.7607,0.7608,89300000.0
2007-10-01 04:18:00,0.7608,0.7608,0.76075,0.7608,56200000.0
2007-10-01 04:19:00,0.7608,0.7608,0.7608,0.7608,47500000.0
2007-10-01 04:20:00,0.7608,0.7608,0.7607,0.7607,364800000.0
2007-10-01 04:21:00,0.7607,0.7608,0.7607,0.7608,177399997.0
2007-10-01 04:22:00,0.7608,0.7608,0.7608,0.7608,9600000.0
2007-10-01 04:23:00,0.76056,0.76068,0.76051,0.76051,164100003.0
2007-10-01 04:24:00,0.76049,0.76051,0.7604,0.76045,238000002.0
2007-10-01 04:25:00,0.7608,0.7608,0.7608,0.7608,65300000.0
2007-10-01 04:26:00,0.7607,0.7607,0.7606,0.7607,116300000.0
2007-10-01 04:27:00,0.7607,0.7607,0.7607,0.7607,99200000.0
2007-10-01 04:28:00,0.7607,0.7608,0.7606,0.7607,167799998.0
2007-10-01 04:29:00,0.7607,0.7608,0.7607,0.7608,136899997.0
2007-10-01 04:30:00,0.7608,0.761,0.7606,0.7607,227700001.0
2007-10-01 04:31:00,0.7608,0.7608,0.7607,0.7608,197000000.0
2007-10-01 04:32:00,0.7608,0.7608,0.7607,0.7608,135499997.0
2007-10-01 04:33:00,0.7608,0.76115,0.7608,0.7611,288699998.0
2007-10-01 04:34:00,0.7611,0.7611,0.7611,0.7611,60400000.0
2007-10-01 04:35:00,0.76077,0.76109,0.76059,0.76109,1683300000.0
2007-10-01 04:36:00,0.7611,0.7613,0.7611,0.76125,487100002.0
2007-10-01 04:37:00,0.7613,0.7613,0.761,0.7612,288600001.0
2007-10-01 04:38:00,0.7612,0.7613,0.7612,0.7613,122300000.0
2007-10-01 04:39:00,0.7614,0.7617,0.7613,0.7616,478100000.0
2007-10-01 04:40:00,0.76155,0.7616,0.7614,0.7615,428700001.0
2007-10-01 04:41:00,0.7614,0.7614,0.7614,0.7614,21000000.0
2007-10-01 04:42:00,0.7614,0.7615,0.7614,0.7615,138200003.0
2007-10-01 04:43:00,0.7615,0.7615,0.7612,0.7614,562199995.0
2007-10-01 04:44:00,0.7614,0.7615,0.7613,0.7615,117299999.0
2007-10-01 04:45:00,0.7614,0.7616,0.7613,0.7616,289100004.0
2007-10-01 04:46:00,0.7616,0.7616,0.7613,0.7615,172600000.0
2007-10-01 04:47:00,0.7615,0.7615,0.7613,0.7615,780399998.0
2007-10-01 04:48:00,0.7615,0.7615,0.7613,0.7613,103600000.0
2007-10-01 04:49:00,0.76145,0.7615,0.76145,0.7615,32000000.0
2007-10-01 04:50:00,0.7615,0.7615,0.7612,0.7612,117800003.0
2007-10-01 04:51:00,0.7612,0.7615,0.7612,0.7615,390199998.0
2007-10-01 04:52:00,0.76155,0.7619,0.7614,0.7615,584500014.0
2007-10-01 04:53:00,0.7615,0.7619,0.7615,0.7619,320300003.0
2007-10-01 04:54:00,0.7619,0.76215,0.7618,0.7618,514399996.0
2007-10-01 04:55:00,0.7618,0.76185,0.7618,0.76185,169199996.0
2007-10-01 04:56:00,0.76185,0.76185,0.7618,0.7618,36899999.0
2007-10-01 04:57:00,0.7619,0.762,0.7619,0.76195,71900000.0
2007-10-01 04:58:00,0.76195,0.7623,0.7618,0.7623,556300005.0
2007-10-01 04:59:00,0.7623,0.7626,0.7623,0.7626,513399994.0
2007-10-01 05:00:00,0.7626,0.7634,0.7626,0.7633,847699993.0
2007-10-01 05:01:00,0.7633,0.7633,0.7629,0.763,862599998.0
2007-10-01 05:02:00,0.763,0.763,0.7626,0.7626,1205199993.0
2007-10-01 05:03:00,0.7626,0.7627,0.7626,0.7627,214099989.0
2007-10-01 05:04:00,0.7626,0.7627,0.7626,0.7627,266099991.0
2007-10-01 05:05:00,0.7627,0.7628,0.7624,0.7625,900999999.0
2007-10-01 05:06:00,0.7625,0.7627,0.7625,0.7626,466700001.0
2007-10-01 05:07:00,0.7626,0.7628,0.7626,0.7628,120600003.0
2007-10-01 05:08:00,0.7628,0.763,0.7627,0.763,387600000.0
2007-10-01 05:09:00,0.763,0.7631,0.7627,0.7629,813900004.0
2007-10-01 05:10:00,0.7629,0.7631,0.7628,0.7628,987799999.0
2007-10-01 05:11:00,0.7628,0.7631,0.7628,0.7631,302100000.0
2007-10-01 05:12:00,0.7631,0.7631,0.7629,0.7629,259399998.0
2007-10-01 05:13:00,0.7629,0.7631,0.7629,0.7631,292000010.0
2007-10-01 05:14:00,0.7631,0.7631,0.7629,0.763,1276599988.0
2007-10-01 05:15:00,0.763,0.7633,0.7629,0.7631,828899999.0
2007-10-01 05:16:00,0.7631,0.7632,0.7629,0.763,623299998.0
2007-10-01 05:17:00,0.7629,0.7632,0.7629,0.76315,306399998.0
2007-10-01 05:18:00,0.7632,0.7633,0.763,0.7632,320700003.0
2007-10-01 05:19:00,0.7632,0.7632,0.763,0.7631,223300000.0
2007-10-01 05:20:00,0.7631,0.7632,0.763,0.7632,821300011.0
2007-10-01 05:21:00,0.7632,0.7635,0.7632,0.7634,456500000.0
2007-10-01 05:22:00,0.7635,0.7636,0.7634,0.7636,245800000.0
2007-10-01 05:23:00,0.7636,0.7639,0.7636,0.7639,451499997.0
2007-10-01 05:24:00,0.7639,0.7641,0.7638,0.764,1867899982.0
2007-10-01 05:25:00,0.764,0.7641,0.7638,0.7641,1375599980.0
2007-10-01 05:26:00,0.7641,0.7642,0.764,0.7642,1545699999.0
2007-10-01 05:27:00,0.7642,0.7643,0.7639,0.7643,1774600009.0
2007-10-01 05:28:00,0.7644,0.7647,0.76425,0.76445,1070100009.0
2007-10-01 05:29:00,0.76445,0.7645,0.7641,0.7644,915600003.0
2007-10-01 05:30:00,0.76435,0.76465,0.7643,0.7645,768699996.0
2007-10-01 05:31:00,0.7645,0.7646,0.7645,0.7645,1332299999.0
2007-10-01 05:32:00,0.7645,0.7645,0.7643,0.7644,1134299995.0
2007-10-01 05:33:00,0.7644,0.7644,0.7643,0.7644,638699994.0
2007-10-01 05:34:00,0.7644,0.7644,0.7642,0.7644,798300007.0
2007-10-01 05:35:00,0.7644,0.7645,0.7642,0.7645,990800008.0
2007-10-01 05:36:00,0.7645,0.7645,0.7645,0.7645,231699996.0
2007-10-01 05:37:00,0.7645,0.7645,0.7643,0.7644,972399993.0
2007-10-01 05:38:00,0.7644,0.7644,0.7641,0.7641,365499997.0
2007-10-01 05:39:00,0.7641,0.76435,0.7641,0.7642,754000012.0
2007-10-01 05:40:00,0.7642,0.7644,0.7642,0.7643,554699995.0
2007-10-01 05:41:00,0.7643,0.7644,0.7642,0.7643,759800001.0
2007-10-01 05:42:00,0.7644,0.7644,0.7642,0.7644,1198399990.0
2007-10-01 05:43:00,0.7644,0.7645,0.7644,0.7644,165000000.0
2007-10-01 05:44:00,0.7644,0.7645,0.76425,0.7644,550800007.0
2007-10-01 05:45:00,0.7644,0.7645,0.7644,0.7644,88000000.0
2007-10-01 05:46:00,0.7644,0.7645,0.7644,0.7645,137199996.0
2007-10-01 05:47:00,0.7645,0.7645,0.7645,0.7645,58400000.0
2007-10-01 05:48:00,0.7644,0.7644,0.7644,0.7644,72399997.0
2007-10-01 05:49:00,0.7644,0.7652,0.7643,0.7646,961900006.0
2007-10-01 05:50:00,0.7648,0.766,0.7648,0.7653,1064500010.0
2007-10-01 05:51:00,0.7653,0.7656,0.765,0.7656,1064500010.0
2007-10-01 05:52:00,0.7656,0.7657,0.7654,0.7655,549200002.0
2007-10-01 05:53:00,0.7655,0.7662,0.7655,0.766,1474400005.0
2007-10-01 05:54:00,0.766,0.7663,0.7657,0.7663,1474400005.0
2007-10-01 05:55:00,0.7663,0.7663,0.7659,0.7659,962800004.0
2007-10-01 05:56:00,0.7659,0.766,0.7659,0.7659,1054100006.0
2007-10-01 05:57:00,0.7659,0.7659,0.7656,0.7656,95000000.0
2007-10-01 05:58:00,0.7656,0.7656,0.7653,0.7653,451599996.0
2007-10-01 05:59:00,0.7653,0.7653,0.7649,0.7652,1678399992.0
2007-10-01 06:00:00,0.7651,0.7653,0.765,0.7653,1844899989.0
2007-10-01 06:01:00,0.7653,0.7653,0.7653,0.7653,317799994.0
2007-10-01 06:02:00,0.7653,0.7655,0.7653,0.7655,312700002.0
2007-10-01 06:03:00,0.7655,0.7655,0.7654,0.7654,385500006.0
2007-10-01 06:04:00,0.7654,0.7654,0.7652,0.7653,731000015.0
2007-10-01 06:05:00,0.7653,0.7653,0.765,0.765,1177800001.0
2007-10-01 06:06:00,0.765,0.7651,0.7649,0.7651,1842099993.0
2007-10-01 06:07:00,0.7651,0.7658,0.7651,0.7655,1489499990.0
2007-10-01 06:08:00,0.7655,0.7655,0.7654,0.7654,431299997.0
2007-10-01 06:09:00,0.7654,0.7654,0.76515,0.76515,574399994.0
2007-10-01 06:10:00,0.76515,0.7652,0.76515,0.76515,186799991.0
2007-10-01 06:11:00,0.76515,0.7654,0.76505,0.76515,632299998.0
2007-10-01 06:12:00,0.76515,0.7654,0.76515,0.7653,1053400001.0
2007-10-01 06:13:00,0.76525,0.7654,0.7652,0.76535,537299999.0
2007-10-01 06:14:00,0.76535,0.7655,0.76535,0.7654,696299994.0
2007-10-01 06:15:00,0.7654,0.7655,0.7653,0.7654,165200001.0
2007-10-01 06:16:00,0.7654,0.7656,0.7653,0.7655,265799998.0
2007-10-01 06:17:00,0.7656,0.7657,0.7655,0.7656,550800002.0
2007-10-01 06:18:00,0.7656,0.766,0.7654,0.7659,782299996.0
2007-10-01 06:19:00,0.7659,0.766,0.7658,0.7658,280200000.0
2007-10-01 06:20:00,0.7658,0.7659,0.7658,0.7658,309999997.0
2007-10-01 06:21:00,0.7658,0.7661,0.76565,0.766,502900000.0
2007-10-01 06:22:00,0.766,0.7661,0.766,0.76605,50300001.0
2007-10-01 06:23:00,0.7661,0.7668,0.766,0.7667,985099999.0
2007-10-01 06:24:00,0.7668,0.7668,0.7664,0.7666,506699995.0
2007-10-01 06:25:00,0.7665,0.7667,0.7665,0.7666,115599999.0
2007-10-01 06:26:00,0.7667,0.7667,0.7665,0.7665,141400000.0
2007-10-01 06:27:00,0.7666,0.7667,0.76645,0.7665,398500000.0
2007-10-01 06:28:00,0.7665,0.7665,0.76645,0.7665,106699999.0
2007-10-01 06:29:00,0.76645,0.7665,0.7663,0.7664,320000001.0
2007-10-01 06:30:00,0.7664,0.7664,0.7659,0.76625,856699996.0
2007-10-01 06:31:00,0.7663,0.7663,0.766,0.7661,727000001.0
2007-10-01 06:32:00,0.7662,0.7662,0.7654,0.7656,954700001.0
2007-10-01 06:33:00,0.7656,0.7656,0.7652,0.7652,706199995.0
2007-10-01 06:34:00,0.7651,0.7651,0.7649,0.765,1279400002.0
2007-10-01 06:35:00,0.76495,0.765,0.76495,0.765,840500018.0
2007-10-01 06:36:00,0.765,0.7651,0.7645,0.7646,1579400009.0
2007-10-01 06:37:00,0.7646,0.7646,0.7644,0.7645,992299991.0
2007-10-01 06:38:00,0.7645,0.7646,0.7642,0.7645,1218299995.0
2007-10-01 06:39:00,0.7645,0.7648,0.7645,0.7647,238400001.0
2007-10-01 06:40:00,0.765,0.7652,0.7648,0.76505,368799998.0
2007-10-01 06:41:00,0.76505,0.76505,0.765,0.765,63200000.0
2007-10-01 06:42:00,0.765,0.765,0.765,0.765,42600000.0
2007-10-01 06:43:00,0.7649,0.765,0.7649,0.765,72700000.0
2007-10-01 06:44:00,0.7649,0.765,0.7646,0.7646,464900002.0
2007-10-01 06:45:00,0.7646,0.7651,0.7646,0.765,626299999.0
2007-10-01 06:46:00,0.765,0.7652,0.765,0.7652,183400000.0
2007-10-01 06:47:00,0.7651,0.7651,0.76495,0.76505,408800003.0
2007-10-01 06:48:00,0.7651,0.7651,0.7649,0.765,167499999.0
2007-10-01 06:49:00,0.7649,0.765,0.7648,0.7648,279499997.0
2007-10-01 06:50:00,0.7649,0.765,0.7645,0.76495,667100000.0
2007-10-01 06:51:00,0.76495,0.765,0.7648,0.765,213899997.0
2007-10-01 06:52:00,0.765,0.765,0.7648,0.765,109200000.0
2007-10-01 06:53:00,0.765,0.7652,0.7647,0.7648,553899996.0
2007-10-01 06:54:00,0.7648,0.7648,0.7645,0.7645,65000000.0
2007-10-01 06:55:00,0.7645,0.76485,0.7645,0.76485,158300002.0
2007-10-01 06:56:00,0.76485,0.76485,0.7647,0.7647,131499996.0
2007-10-01 06:57:00,0.7648,0.765,0.7646,0.7646,300199997.0
2007-10-01 06:58:00,0.7646,0.76505,0.7646,0.76505,624099998.0
2007-10-01 06:59:00,0.76505,0.76505,0.7648,0.7649,189200002.0
2007-10-01 07:00:00,0.7649,0.765,0.7647,0.7649,517399998.0
2007-10-01 07:01:00,0.7649,0.765,0.7647,0.76495,528699998.0
2007-10-01 07:02:00,0.76495,0.76495,0.7647,0.76475,163400001.0
2007-10-01 07:03:00,0.7648,0.7648,0.7648,0.7648,7000000.0
2007-10-01 07:04:00,0.76475,0.7648,0.7647,0.7648,124499999.0
2007-10-01 07:05:00,0.7648,0.7648,0.7648,0.7648,113199996.0
2007-10-01 07:06:00,0.7648,0.7648,0.7647,0.7648,153299999.0
2007-10-01 07:07:00,0.7648,0.7648,0.7648,0.7648,20299999.0
2007-10-01 07:08:00,0.76479,0.76479,0.7646,0.76464,28000000.0
2007-10-01 07:09:00,0.7648,0.76495,0.7648,0.7649,259300000.0
2007-10-01 07:10:00,0.7648,0.765,0.7648,0.7649,457599994.0
2007-10-01 07:11:00,0.7649,0.76505,0.7649,0.76505,302399995.0
2007-10-01 07:12:00,0.76505,0.7651,0.765,0.76505,187799999.0
2007-10-01 07:13:00,0.76505,0.76505,0.765,0.76505,17300000.0
2007-10-01 07:14:00,0.76505,0.76505,0.765,0.765,64300000.0
2007-10-01 07:15:00,0.76505,0.76505,0.765,0.765,34200000.0
2007-10-01 07:16:00,0.76505,0.76505,0.765,0.76505,49300000.0
2007-10-01 07:17:00,0.76505,0.76505,0.7649,0.765,472499997.0
2007-10-01 07:18:00,0.765,0.765,0.7649,0.7649,103499999.0
2007-10-01 07:19:00,0.7648,0.76495,0.7648,0.76495,286899997.0
2007-10-01 07:20:00,0.76495,0.765,0.7649,0.765,194699996.0
2007-10-01 07:21:00,0.76495,0.765,0.7648,0.765,211399999.0
2007-10-01 07:22:00,0.765,0.7652,0.765,0.76515,236400003.0
2007-10-01 07:23:00,0.7652,0.7655,0.7651,0.7652,1798399996.0
2007-10-01 07:24:00,0.7652,0.7653,0.7652,0.7653,58099999.0
2007-10-01 07:25:00,0.76525,0.7655,0.7652,0.7652,226700000.0
2007-10-01 07:26:00,0.7652,0.7652,0.7651,0.7651,465800001.0
2007-10-01 07:27:00,0.7651,0.7651,0.76495,0.765,331300000.0
2007-10-01 07:28:00,0.765,0.7654,0.7648,0.76525,601000003.0
2007-10-01 07:29:00,0.76525,0.7654,0.7652,0.76535,861700007.0
2007-10-01 07:30:00,0.7654,0.7654,0.7652,0.7653,736800003.0
2007-10-01 07:31:00,0.7653,0.7653,0.7653,0.7653,114500001.0
2007-10-01 07:32:00,0.7653,0.7653,0.7653,0.7653,182300000.0
2007-10-01 07:33:00,0.7652,0.7654,0.7652,0.7654,193899999.0
2007-10-01 07:34:00,0.76535,0.7654,0.76535,0.7654,69200000.0
2007-10-01 07:35:00,0.7653,0.7654,0.7653,0.7654,194500001.0
2007-10-01 07:36:00,0.7654,0.7654,0.7652,0.7653,143400001.0
2007-10-01 07:37:00,0.7653,0.7653,0.7652,0.7652,260100001.0
2007-10-01 07:38:00,0.7653,0.7653,0.76495,0.765,369599998.0
2007-10-01 07:39:00,0.765,0.7651,0.765,0.7651,284999999.0
2007-10-01 07:40:00,0.7651,0.7651,0.765,0.76505,505800010.0
2007-10-01 07:41:00,0.76505,0.7651,0.765,0.7651,365000010.0
2007-10-01 07:42:00,0.765,0.7651,0.765,0.76505,278500000.0
2007-10-01 07:43:00,0.7651,0.7653,0.7651,0.7651,151800000.0
2007-10-01 07:44:00,0.7653,0.7653,0.7651,0.7652,184400000.0
2007-10-01 07:45:00,0.7652,0.7652,0.765,0.7651,213000003.0
2007-10-01 07:46:00,0.7651,0.7651,0.7651,0.7651,87600000.0
2007-10-01 07:47:00,0.7651,0.7651,0.765,0.7651,307799995.0
2007-10-01 07:48:00,0.7651,0.7654,0.765,0.76535,656099993.0
2007-10-01 07:49:00,0.7654,0.7654,0.7652,0.7654,325500001.0
2007-10-01 07:50:00,0.7654,0.7654,0.7654,0.7654,302500000.0
2007-10-01 07:51:00,0.7654,0.766,0.7654,0.766,873899996.0
2007-10-01 07:52:00,0.766,0.766,0.76555,0.7657,919599999.0
2007-10-01 07:53:00,0.7657,0.7658,0.7656,0.7658,710100000.0
2007-10-01 07:54:00,0.7659,0.7664,0.7659,0.7659,1685399995.0
2007-10-01 07:55:00,0.766,0.7662,0.766,0.7661,869000001.0
2007-10-01 07:56:00,0.7661,0.7661,0.7659,0.766,730400001.0
2007-10-01 07:57:00,0.766,0.7661,0.766,0.766,720399999.0
2007-10-01 07:58:00,0.766,0.766,0.7658,0.76595,997500011.0
2007-10-01 07:59:00,0.766,0.7661,0.7659,0.766,1554999995.0
2007-10-01 08:00:00,0.766,0.7662,0.766,0.7661,449100002.0
2007-10-01 08:01:00,0.7661,0.7663,0.7661,0.76615,654100004.0
2007-10-01 08:02:00,0.7662,0.7662,0.76595,0.7661,400499999.0
2007-10-01 08:03:00,0.7661,0.7662,0.766,0.7662,271400009.0
2007-10-01 08:04:00,0.7662,0.7662,0.76595,0.76595,893899991.0
2007-10-01 08:05:00,0.76595,0.7661,0.7659,0.766,1210100000.0
2007-10-01 08:06:00,0.7659,0.766,0.7659,0.76595,417099997.0
2007-10-01 08:07:00,0.76595,0.766,0.7657,0.7657,730200004.0
2007-10-01 08:08:00,0.7657,0.7658,0.7657,0.7658,202299998.0
2007-10-01 08:09:00,0.76575,0.7659,0.7656,0.7656,492100001.0
2007-10-01 08:10:00,0.7656,0.7659,0.7656,0.7658,939900011.0
2007-10-01 08:11:00,0.7658,0.7658,0.7658,0.7658,416899996.0
2007-10-01 08:12:00,0.7659,0.7659,0.7659,0.7659,412899995.0
2007-10-01 08:13:00,0.7659,0.7659,0.7659,0.7659,453899999.0
2007-10-01 08:14:00,0.7659,0.766,0.7659,0.766,579300003.0
2007-10-01 08:15:00,0.766,0.7661,0.7658,0.7661,1270899993.0
2007-10-01 08:16:00,0.7661,0.7665,0.7661,0.7665,1526299997.0
2007-10-01 08:17:00,0.7664,0.7666,0.7664,0.7664,727299993.0
2007-10-01 08:18:00,0.7662,0.7664,0.7662,0.7664,727299993.0
2007-10-01 08:19:00,0.7665,0.7665,0.7661,0.7661,648800000.0
2007-10-01 08:20:00,0.7661,0.7662,0.7661,0.7662,241499993.0
2007-10-01 08:21:00,0.7662,0.7664,0.766,0.7662,1408000001.0
2007-10-01 08:22:00,0.7662,0.7664,0.7661,0.7663,1422600007.0
2007-10-01 08:23:00,0.7663,0.7665,0.76615,0.7665,604799989.0
2007-10-01 08:24:00,0.7664,0.7664,0.7664,0.7664,417000000.0
2007-10-01 08:25:00,0.7664,0.7664,0.7664,0.7664,106000002.0
2007-10-01 08:26:00,0.7665,0.7667,0.7665,0.7665,620900000.0
2007-10-01 08:27:00,0.7665,0.7666,0.7664,0.7664,386900003.0
2007-10-01 08:28:00,0.76625,0.7665,0.76625,0.7664,490400004.0
2007-10-01 08:29:00,0.7665,0.7665,0.7663,0.7664,903300000.0
2007-10-01 08:30:00,0.7664,0.7666,0.7664,0.7666,457600002.0
2007-10-01 08:31:00,0.7666,0.7666,0.7665,0.7665,219100001.0
2007-10-01 08:32:00,0.7665,0.7665,0.7662,0.7663,405499999.0
2007-10-01 08:33:00,0.7663,0.7663,0.766,0.7662,338000000.0
2007-10-01 08:34:00,0.7662,0.7665,0.7661,0.7663,477999997.0
2007-10-01 08:35:00,0.7663,0.7663,0.7659,0.766,450000002.0
2007-10-01 08:36:00,0.766,0.766,0.7659,0.7659,66399997.0
2007-10-01 08:37:00,0.766,0.766,0.7659,0.7659,385799999.0
2007-10-01 08:38:00,0.766,0.7662,0.766,0.7661,413200002.0
2007-10-01 08:39:00,0.7662,0.7663,0.7662,0.7663,282400000.0
2007-10-01 08:40:00,0.7663,0.7663,0.76625,0.7663,129599998.0
2007-10-01 08:41:00,0.7663,0.7663,0.7663,0.7663,412800004.0
2007-10-01 08:42:00,0.7663,0.7663,0.76625,0.7663,40200000.0
2007-10-01 08:43:00,0.7663,0.7663,0.7663,0.7663,122399998.0
2007-10-01 08:44:00,0.7663,0.7663,0.7663,0.7663,51199999.0
2007-10-01 08:45:00,0.7663,0.7664,0.7663,0.7664,57599999.0
2007-10-01 08:46:00,0.7664,0.7664,0.7664,0.7664,207700000.0
2007-10-01 08:47:00,0.7664,0.7664,0.7663,0.7663,211000004.0
2007-10-01 08:48:00,0.7664,0.7666,0.7664,0.76655,257900000.0
2007-10-01 08:49:00,0.76655,0.76655,0.76635,0.7664,447899994.0
2007-10-01 08:50:00,0.7664,0.7664,0.7664,0.7664,325600000.0
2007-10-01 08:51:00,0.7663,0.7665,0.7663,0.7665,841799997.0
2007-10-01 08:52:00,0.7665,0.7665,0.76635,0.7664,641999997.0
2007-10-01 08:53:00,0.7665,0.7665,0.7659,0.7664,779100003.0
2007-10-01 08:54:00,0.7664,0.7664,0.76605,0.76605,361899996.0
2007-10-01 08:55:00,0.7661,0.7664,0.7661,0.7663,567300000.0
2007-10-01 08:56:00,0.7663,0.7663,0.7661,0.7663,1013800002.0
2007-10-01 08:57:00,0.7663,0.7663,0.7661,0.7662,540000004.0
2007-10-01 08:58:00,0.7662,0.7663,0.7661,0.76625,1303399988.0
2007-10-01 08:59:00,0.76625,0.7663,0.76605,0.7661,815599998.0
2007-10-01 09:00:00,0.7661,0.7661,0.7659,0.7659,597599988.0
2007-10-01 09:01:00,0.7659,0.7659,0.7658,0.7659,531799995.0
2007-10-01 09:02:00,0.766,0.76605,0.7659,0.766,355199999.0
2007-10-01 09:03:00,0.766,0.766,0.7659,0.7659,184799997.0
2007-10-01 09:04:00,0.7659,0.7659,0.76585,0.7659,334199993.0
2007-10-01 09:05:00,0.7659,0.7659,0.7656,0.7657,299999997.0
2007-10-01 09:06:00,0.7657,0.7657,0.7654,0.7654,353600000.0
2007-10-01 09:07:00,0.7654,0.7654,0.7654,0.7654,158700002.0
2007-10-01 09:08:00,0.7654,0.7654,0.7652,0.7652,737800000.0
2007-10-01 09:09:00,0.7652,0.7653,0.7651,0.7651,655299992.0
2007-10-01 09:10:00,0.7651,0.7651,0.7649,0.765,1833999992.0
2007-10-01 09:11:00,0.765,0.7652,0.76495,0.765,1676999992.0
2007-10-01 09:12:00,0.765,0.7651,0.7649,0.7651,366000002.0
2007-10-01 09:13:00,0.76505,0.7651,0.7649,0.765,302100003.0
2007-10-01 09:14:00,0.76495,0.7653,0.76495,0.7652,677399995.0
2007-10-01 09:15:00,0.7652,0.7654,0.7652,0.7654,596800000.0
2007-10-01 09:16:00,0.7654,0.7654,0.7653,0.7653,107200000.0
2007-10-01 09:17:00,0.7654,0.7659,0.7654,0.7658,965699995.0
2007-10-01 09:18:00,0.7658,0.7659,0.7657,0.7658,248000000.0
2007-10-01 09:19:00,0.7658,0.7659,0.7657,0.7658,699499996.0
2007-10-01 09:20:00,0.7658,0.7658,0.76555,0.76575,105400000.0
2007-10-01 09:21:00,0.7658,0.7658,0.7657,0.7657,261100001.0
2007-10-01 09:22:00,0.7657,0.7658,0.7657,0.7658,229299997.0
2007-10-01 09:23:00,0.7658,0.7658,0.7658,0.7658,12000000.0
2007-10-01 09:24:00,0.76565,0.76579,0.76545,0.76545,208199997.0
2007-10-01 09:25:00,0.7658,0.7659,0.7657,0.7659,935499996.0
2007-10-01 09:26:00,0.76585,0.7659,0.7656,0.7656,366800000.0
2007-10-01 09:27:00,0.7656,0.7656,0.7653,0.7653,369099998.0
2007-10-01 09:28:00,0.7653,0.7654,0.7651,0.7651,831500006.0
2007-10-01 09:29:00,0.7651,0.7651,0.765,0.7651,520700007.0
2007-10-01 09:30:00,0.7651,0.7651,0.7651,0.7651,104599999.0
2007-10-01 09:31:00,0.7651,0.7652,0.7651,0.7651,588200000.0
2007-10-01 09:32:00,0.7652,0.76565,0.765,0.7654,1686300001.0
2007-10-01 09:33:00,0.7654,0.7655,0.7653,0.7653,1005099999.0
2007-10-01 09:34:00,0.7653,0.7653,0.7646,0.7646,1223299996.0
2007-10-01 09:35:00,0.7646,0.7649,0.7645,0.7649,1081899995.0
2007-10-01 09:36:00,0.7649,0.7649,0.7644,0.76445,1134700011.0
2007-10-01 09:37:00,0.7645,0.7645,0.7643,0.7645,1242900011.0
2007-10-01 09:38:00,0.7646,0.7647,0.7645,0.7647,371899999.0
2007-10-01 09:39:00,0.7646,0.7648,0.7646,0.7647,536300002.0
2007-10-01 09:40:00,0.7648,0.76505,0.7646,0.7647,509800001.0
2007-10-01 09:41:00,0.7647,0.7648,0.7647,0.7647,261300002.0
2007-10-01 09:42:00,0.7647,0.7648,0.76465,0.76465,271000000.0
2007-10-01 09:43:00,0.7647,0.7648,0.7647,0.7648,79999999.0
2007-10-01 09:44:00,0.7648,0.765,0.7648,0.7649,309499999.0
2007-10-01 09:45:00,0.7649,0.765,0.7649,0.765,492000001.0
2007-10-01 09:46:00,0.765,0.765,0.7648,0.7648,335400000.0
2007-10-01 09:47:00,0.7648,0.7648,0.7645,0.7646,552799993.0
2007-10-01 09:48:00,0.7646,0.7646,0.7645,0.7645,280099999.0
2007-10-01 09:49:00,0.7645,0.7645,0.76205,0.76275,1968600002.0
2007-10-01 09:50:00,0.7631,0.7635,0.7629,0.7634,844300004.0
2007-10-01 09:51:00,0.7634,0.7635,0.7633,0.7635,215000000.0
2007-10-01 09:52:00,0.7635,0.7636,0.7633,0.7636,763200003.0
2007-10-01 09:53:00,0.7636,0.7639,0.7635,0.7637,1756799996.0
2007-10-01 09:54:00,0.7637,0.7639,0.7636,0.7638,939599996.0
2007-10-01 09:55:00,0.7638,0.7639,0.7638,0.7639,620599997.0
2007-10-01 09:56:00,0.7639,0.7639,0.7632,0.7634,775499995.0
2007-10-01 09:57:00,0.7634,0.7635,0.7632,0.7632,712800001.0
2007-10-01 09:58:00,0.7634,0.7635,0.763,0.7631,1446600003.0
2007-10-01 09:59:00,0.7631,0.7634,0.763,0.7631,1662000000.0
2007-10-01 10:00:00,0.7631,0.7631,0.7629,0.7629,283900000.0
2007-10-01 10:01:00,0.7629,0.7632,0.7629,0.7631,829999999.0
2007-10-01 10:02:00,0.7631,0.7631,0.7629,0.7631,649700000.0
2007-10-01 10:03:00,0.76305,0.7631,0.76305,0.7631,131800000.0
2007-10-01 10:04:00,0.7631,0.7631,0.763,0.76305,371099999.0
2007-10-01 10:05:00,0.7631,0.7631,0.7629,0.7629,315999998.0
2007-10-01 10:06:00,0.7629,0.7629,0.7626,0.7627,1147200000.0
2007-10-01 10:07:00,0.7627,0.763,0.7627,0.7629,1541899994.0
2007-10-01 10:08:00,0.763,0.763,0.763,0.763,49600000.0
2007-10-01 10:09:00,0.763,0.7634,0.763,0.7634,554699997.0
2007-10-01 10:10:00,0.7634,0.7634,0.7632,0.7634,842800003.0
2007-10-01 10:11:00,0.7634,0.7635,0.7633,0.7634,970500010.0
2007-10-01 10:12:00,0.7635,0.7635,0.76325,0.7635,341100000.0
2007-10-01 10:13:00,0.7635,0.7635,0.7629,0.7631,704500004.0
2007-10-01 10:14:00,0.7631,0.7633,0.763,0.76305,801100003.0
2007-10-01 10:15:00,0.76305,0.7631,0.76305,0.7631,131700001.0
2007-10-01 10:16:00,0.76315,0.76315,0.763,0.763,77200000.0
2007-10-01 10:17:00,0.7631,0.7633,0.763,0.7632,734599997.0
2007-10-01 10:18:00,0.7632,0.7633,0.763,0.7632,1073899997.0
2007-10-01 10:19:00,0.7632,0.7632,0.763,0.76305,760700001.0
2007-10-01 10:20:00,0.7631,0.7633,0.7631,0.7631,915099999.0
2007-10-01 10:21:00,0.7631,0.7635,0.7631,0.7633,512500000.0
2007-10-01 10:22:00,0.7633,0.76335,0.7633,0.76335,247299997.0
2007-10-01 10:23:00,0.76335,0.7635,0.76335,0.7635,121600000.0
2007-10-01 10:24:00,0.7635,0.7636,0.76325,0.76355,418400002.0
2007-10-01 10:25:00,0.7635,0.7636,0.7633,0.7636,580900000.0
2007-10-01 10:26:00,0.7636,0.7636,0.7633,0.7635,628000006.0
2007-10-01 10:27:00,0.7635,0.7636,0.7634,0.7634,413699999.0
2007-10-01 10:28:00,0.7634,0.7636,0.7633,0.76355,358600002.0
2007-10-01 10:29:00,0.76355,0.7636,0.7634,0.7634,37600000.0
2007-10-01 10:30:00,0.7634,0.7635,0.7633,0.7633,312300000.0
2007-10-01 10:31:00,0.7633,0.7637,0.7633,0.7637,765199994.0
2007-10-01 10:32:00,0.7637,0.764,0.7637,0.76375,794099998.0
2007-10-01 10:33:00,0.7638,0.7642,0.7638,0.76415,1650000007.0
2007-10-01 10:34:00,0.76415,0.7642,0.7641,0.76415,146900001.0
2007-10-01 10:35:00,0.76415,0.76415,0.7637,0.76405,331200005.0
2007-10-01 10:36:00,0.76405,0.7641,0.7636,0.7639,677400004.0
2007-10-01 10:37:00,0.7639,0.7641,0.7637,0.7641,742199991.0
2007-10-01 10:38:00,0.764,0.76415,0.7639,0.764,742199991.0
2007-10-01 10:39:00,0.764,0.7642,0.764,0.76405,224700000.0
2007-10-01 10:40:00,0.7641,0.7645,0.764,0.76425,650200000.0
2007-10-01 10:41:00,0.76425,0.7643,0.764,0.7642,857799994.0
2007-10-01 10:42:00,0.76425,0.76435,0.7639,0.76415,702499994.0
2007-10-01 10:43:00,0.76415,0.7643,0.76415,0.7642,64700000.0
2007-10-01 10:44:00,0.7642,0.7649,0.7642,0.7645,1076499997.0
2007-10-01 10:45:00,0.7645,0.7645,0.7644,0.7644,168299998.0
2007-10-01 10:46:00,0.7644,0.7645,0.7643,0.7644,1064800000.0
2007-10-01 10:47:00,0.76435,0.7652,0.76435,0.7649,1667399998.0
2007-10-01 10:48:00,0.7649,0.7649,0.7648,0.7649,730000004.0
2007-10-01 10:49:00,0.7649,0.765,0.7648,0.7648,830199995.0
2007-10-01 10:50:00,0.7649,0.765,0.7648,0.7649,494299995.0
2007-10-01 10:51:00,0.7649,0.7649,0.7646,0.7648,672699995.0
2007-10-01 10:52:00,0.7649,0.765,0.7648,0.7648,773700004.0
2007-10-01 10:53:00,0.7648,0.765,0.7647,0.765,366100005.0
2007-10-01 10:54:00,0.765,0.76515,0.7648,0.765,752200000.0
2007-10-01 10:55:00,0.765,0.76515,0.765,0.7651,88800000.0
2007-10-01 10:56:00,0.7652,0.7652,0.7651,0.7652,131000000.0
2007-10-01 10:57:00,0.76515,0.76525,0.765,0.7651,418299996.0
2007-10-01 10:58:00,0.7651,0.7652,0.765,0.7651,353299996.0
2007-10-01 10:59:00,0.7651,0.76525,0.765,0.7651,893099991.0
2007-10-01 11:00:00,0.7651,0.7653,0.7649,0.7651,1217799993.0
2007-10-01 11:01:00,0.7651,0.76515,0.7649,0.76515,482799991.0
2007-10-01 11:02:00,0.7652,0.7653,0.76495,0.7651,390399999.0
2007-10-01 11:03:00,0.765,0.7654,0.765,0.7654,814899997.0
2007-10-01 11:04:00,0.7654,0.7656,0.7651,0.7656,952899995.0
2007-10-01 11:05:00,0.7656,0.7659,0.7656,0.7658,529199994.0
2007-10-01 11:06:00,0.7658,0.7659,0.7656,0.7657,610199992.0
2007-10-01 11:07:00,0.7657,0.7657,0.7656,0.7657,141600000.0
2007-10-01 11:08:00,0.7656,0.7659,0.76555,0.7659,561899999.0
2007-10-01 11:09:00,0.7659,0.7661,0.7658,0.766,395900000.0
2007-10-01 11:10:00,0.766,0.7661,0.766,0.7661,209700000.0
2007-10-01 11:11:00,0.76605,0.7662,0.766,0.766,786399996.0
2007-10-01 11:12:00,0.766,0.7661,0.76585,0.76605,748899996.0
2007-10-01 11:13:00,0.76605,0.7661,0.76585,0.766,390800004.0
2007-10-01 11:14:00,0.766,0.7661,0.76585,0.76605,453200003.0
2007-10-01 11:15:00,0.76605,0.76615,0.7658,0.76605,1050099994.0
2007-10-01 11:16:00,0.76605,0.76605,0.7657,0.7659,869800003.0
2007-10-01 11:17:00,0.76595,0.76595,0.76585,0.7659,215199995.0
2007-10-01 11:18:00,0.7659,0.7659,0.7658,0.7658,358399991.0
2007-10-01 11:19:00,0.7658,0.7658,0.76555,0.7658,265799996.0
2007-10-01 11:20:00,0.7658,0.7658,0.7655,0.7655,190600000.0
2007-10-01 11:21:00,0.7655,0.7655,0.7653,0.7654,539599994.0
2007-10-01 11:22:00,0.7655,0.7657,0.76525,0.7657,674999992.0
2007-10-01 11:23:00,0.7657,0.7657,0.7656,0.76565,141600000.0
2007-10-01 11:24:00,0.7657,0.7658,0.7656,0.7657,635600000.0
2007-10-01 11:25:00,0.7657,0.7658,0.7657,0.7657,461099998.0
2007-10-01 11:26:00,0.7657,0.7658,0.7655,0.76565,444299996.0
2007-10-01 11:27:00,0.7657,0.7657,0.7656,0.7656,592399998.0
2007-10-01 11:28:00,0.7656,0.7658,0.7656,0.7658,760799992.0
2007-10-01 11:29:00,0.7658,0.7659,0.76565,0.7659,287900002.0
2007-10-01 11:30:00,0.76585,0.76585,0.7656,0.7657,1066499982.0
2007-10-01 11:31:00,0.76565,0.76575,0.7656,0.7657,218399994.0
2007-10-01 11:32:00,0.76575,0.76575,0.7656,0.7657,300799993.0
2007-10-01 11:33:00,0.7657,0.7657,0.7655,0.76565,541799999.0
2007-10-01 11:34:00,0.7657,0.7657,0.7649,0.7649,912200000.0
2007-10-01 11:35:00,0.765,0.7651,0.765,0.7651,102399999.0
2007-10-01 11:36:00,0.7651,0.7652,0.7649,0.765,379899996.0
2007-10-01 11:37:00,0.765,0.7651,0.76475,0.765,402200002.0
2007-10-01 11:38:00,0.76495,0.7651,0.76495,0.76505,357100001.0
2007-10-01 11:39:00,0.7651,0.76525,0.76505,0.76515,283699999.0
2007-10-01 11:40:00,0.76515,0.7652,0.7649,0.76515,134399999.0
2007-10-01 11:41:00,0.7652,0.7655,0.7651,0.7655,371499995.0
2007-10-01 11:42:00,0.7655,0.7655,0.7654,0.7655,138499999.0
2007-10-01 11:43:00,0.7655,0.76565,0.7654,0.7655,1608799992.0
2007-10-01 11:44:00,0.7655,0.7655,0.765,0.76525,1060099987.0
2007-10-01 11:45:00,0.76525,0.7653,0.76495,0.7651,301099994.0
2007-10-01 11:46:00,0.7651,0.76515,0.765,0.7651,490399996.0
2007-10-01 11:47:00,0.7651,0.7652,0.7649,0.7652,803499999.0
2007-10-01 11:48:00,0.7652,0.7652,0.7651,0.7651,78200000.0
2007-10-01 11:49:00,0.7651,0.7652,0.7651,0.7652,51900000.0
2007-10-01 11:50:00,0.7652,0.7652,0.765,0.76505,1782300003.0
2007-10-01 11:51:00,0.7651,0.76515,0.7649,0.7651,875899999.0
2007-10-01 11:52:00,0.7651,0.7653,0.7651,0.7652,1077999993.0
2007-10-01 11:53:00,0.7652,0.7653,0.7651,0.7653,528300000.0
2007-10-01 11:54:00,0.7653,0.7653,0.7651,0.7652,398199998.0
2007-10-01 11:55:00,0.7652,0.7652,0.7652,0.7652,188400002.0
2007-10-01 11:56:00,0.7652,0.7653,0.7652,0.7652,173499999.0
2007-10-01 11:57:00,0.7653,0.7653,0.7653,0.7653,27000000.0
2007-10-01 11:58:00,0.7653,0.7653,0.7648,0.7649,422500004.0
2007-10-01 11:59:00,0.7649,0.7653,0.7648,0.7649,933999993.0
2007-10-01 12:00:00,0.7649,0.7651,0.7649,0.7651,201200006.0
2007-10-01 12:01:00,0.76505,0.7651,0.76495,0.7651,124000002.0
2007-10-01 12:02:00,0.76505,0.7651,0.7648,0.7649,479099998.0
2007-10-01 12:03:00,0.7649,0.7651,0.7649,0.7651,136100001.0
2007-10-01 12:04:00,0.76505,0.7651,0.7649,0.7649,182600003.0
2007-10-01 12:05:00,0.7648,0.7648,0.76435,0.7647,993999992.0
2007-10-01 12:06:00,0.7646,0.7653,0.7646,0.7652,1034099990.0
2007-10-01 12:07:00,0.765,0.7652,0.7649,0.7651,1034099990.0
2007-10-01 12:08:00,0.7651,0.7653,0.7651,0.7653,858800002.0
2007-10-01 12:09:00,0.76525,0.7653,0.76515,0.76515,586999995.0
2007-10-01 12:10:00,0.7652,0.7653,0.76515,0.7653,1490699993.0
2007-10-01 12:11:00,0.7653,0.7653,0.7652,0.7652,220099998.0
2007-10-01 12:12:00,0.7652,0.7655,0.7652,0.7655,1380599995.0
2007-10-01 12:13:00,0.7655,0.7655,0.7653,0.7654,615200001.0
2007-10-01 12:14:00,0.7654,0.7654,0.76535,0.76535,7600000.0
2007-10-01 12:15:00,0.7654,0.7654,0.7651,0.7652,211400000.0
2007-10-01 12:16:00,0.7651,0.7654,0.7651,0.7654,183700000.0
2007-10-01 12:17:00,0.7654,0.7654,0.7652,0.7654,223799997.0
2007-10-01 12:18:00,0.7654,0.7654,0.7652,0.7652,67300000.0
2007-10-01 12:19:00,0.7652,0.7656,0.7652,0.7653,878900006.0
2007-10-01 12:20:00,0.7654,0.7656,0.76525,0.7655,418500003.0
2007-10-01 12:21:00,0.7655,0.7655,0.7655,0.7655,35200000.0
2007-10-01 12:22:00,0.7655,0.7655,0.76545,0.76545,5600000.0
2007-10-01 12:23:00,0.7655,0.7655,0.7653,0.7653,139199999.0
2007-10-01 12:24:00,0.7653,0.7654,0.7653,0.7653,203200002.0
2007-10-01 12:25:00,0.76515,0.7653,0.76515,0.7653,59200000.0
2007-10-01 12:26:00,0.7653,0.7656,0.7653,0.7656,664100000.0
2007-10-01 12:27:00,0.7655,0.7657,0.7652,0.7654,1811900009.0
2007-10-01 12:28:00,0.7654,0.76555,0.7653,0.76555,652499994.0
2007-10-01 12:29:00,0.76555,0.76555,0.7653,0.7653,454600002.0
2007-10-01 12:30:00,0.7654,0.7656,0.7653,0.7654,216800003.0
2007-10-01 12:31:00,0.7655,0.76555,0.7654,0.7654,127699999.0
2007-10-01 12:32:00,0.7654,0.76555,0.76505,0.76525,1163799996.0
2007-10-01 12:33:00,0.7653,0.76535,0.765,0.765,932200003.0
2007-10-01 12:34:00,0.765,0.7651,0.76495,0.765,789800010.0
2007-10-01 12:35:00,0.7651,0.7651,0.7649,0.7651,186400000.0
2007-10-01 12:36:00,0.7651,0.7655,0.7651,0.7654,809899996.0
2007-10-01 12:37:00,0.7654,0.7655,0.7654,0.7654,225799997.0
2007-10-01 12:38:00,0.7654,0.76555,0.7654,0.7654,409399994.0
2007-10-01 12:39:00,0.7654,0.7654,0.7654,0.7654,338100001.0
2007-10-01 12:40:00,0.7654,0.7654,0.7654,0.7654,160300002.0
2007-10-01 12:41:00,0.7654,0.7655,0.7654,0.76545,288700003.0
2007-10-01 12:42:00,0.7655,0.7655,0.76535,0.76535,238899998.0
2007-10-01 12:43:00,0.7654,0.7654,0.7653,0.7654,185700000.0
2007-10-01 12:44:00,0.7654,0.7654,0.76535,0.76535,246400001.0
2007-10-01 12:45:00,0.76535,0.7654,0.7653,0.7654,387499995.0
2007-10-01 12:46:00,0.7654,0.7655,0.7651,0.76525,300500005.0
2007-10-01 12:47:00,0.76525,0.7654,0.765,0.7653,358499997.0
2007-10-01 12:48:00,0.7653,0.7654,0.7651,0.76535,1244400005.0
2007-10-01 12:49:00,0.7654,0.7654,0.76535,0.7654,237600000.0
2007-10-01 12:50:00,0.7654,0.7654,0.7652,0.76535,197600000.0
2007-10-01 12:51:00,0.76535,0.7654,0.7652,0.7653,225499998.0
2007-10-01 12:52:00,0.7653,0.7653,0.76525,0.7653,398200000.0
2007-10-01 12:53:00,0.7653,0.7653,0.7653,0.7653,18500000.0
2007-10-01 12:54:00,0.7653,0.7653,0.7653,0.7653,7200000.0
2007-10-01 12:55:00,0.7653,0.7653,0.7652,0.7653,335200000.0
2007-10-01 12:56:00,0.7653,0.7654,0.7652,0.7653,380000000.0
2007-10-01 12:57:00,0.7653,0.7655,0.7653,0.7654,120800000.0
2007-10-01 12:58:00,0.7654,0.7658,0.7654,0.7657,398599998.0
2007-10-01 12:59:00,0.7658,0.7658,0.7656,0.7657,259200003.0
2007-10-01 13:00:00,0.7658,0.7658,0.7654,0.7654,471400004.0
2007-10-01 13:01:00,0.7655,0.7655,0.7654,0.7655,98400002.0
2007-10-01 13:02:00,0.7655,0.7655,0.76525,0.76525,150400000.0
2007-10-01 13:03:00,0.7653,0.7654,0.7651,0.7651,402499998.0
2007-10-01 13:04:00,0.7651,0.7651,0.7647,0.7649,1212800006.0
2007-10-01 13:05:00,0.7648,0.765,0.7641,0.7642,1470800006.0
2007-10-01 13:06:00,0.76405,0.76435,0.764,0.764,1470800006.0
2007-10-01 13:07:00,0.764,0.764,0.7635,0.7635,1221099997.0
2007-10-01 13:08:00,0.7635,0.7635,0.763,0.7631,778099994.0
2007-10-01 13:09:00,0.7632,0.7633,0.76305,0.7633,913400002.0
2007-10-01 13:10:00,0.7633,0.7634,0.7631,0.7631,1772799994.0
2007-10-01 13:11:00,0.7631,0.7631,0.7626,0.7629,1065500002.0
2007-10-01 13:12:00,0.7629,0.7631,0.7628,0.7631,1552199977.0
2007-10-01 13:13:00,0.7631,0.7631,0.7628,0.7629,487699998.0
2007-10-01 13:14:00,0.7629,0.7629,0.7627,0.7627,644200000.0
2007-10-01 13:15:00,0.7628,0.7628,0.7626,0.76275,1017099988.0
2007-10-01 13:16:00,0.7628,0.7628,0.762,0.7621,1502399987.0
2007-10-01 13:17:00,0.7621,0.76245,0.7621,0.7623,1862299976.0
2007-10-01 13:18:00,0.7623,0.7624,0.7621,0.7621,815599989.0
2007-10-01 13:19:00,0.7621,0.7622,0.7621,0.7621,418799999.0
2007-10-01 13:20:00,0.7621,0.7621,0.7615,0.7615,1258099996.0
2007-10-01 13:21:00,0.7614,0.7615,0.761,0.761,1912900012.0
2007-10-01 13:22:00,0.761,0.761,0.7598,0.7598,2046499995.0
2007-10-01 13:23:00,0.7598,0.7598,0.7594,0.7595,2046499995.0
2007-10-01 13:24:00,0.7598,0.7603,0.7598,0.7598,1252900001.0
2007-10-01 13:25:00,0.7598,0.7599,0.7593,0.7599,1252900001.0
2007-10-01 13:26:00,0.7599,0.7599,0.7594,0.7594,1034500003.0
2007-10-01 13:27:00,0.75945,0.7595,0.7589,0.7589,2053299989.0
2007-10-01 13:28:00,0.7591,0.7592,0.7585,0.7589,1510099992.0
2007-10-01 13:29:00,0.7589,0.759,0.7584,0.7587,1510099992.0
2007-10-01 13:30:00,0.7587,0.7591,0.7586,0.759,1394000008.0
2007-10-01 13:31:00,0.7589,0.7599,0.7589,0.7599,1501899991.0
2007-10-01 13:32:00,0.75975,0.76,0.7595,0.7599,1501899991.0
2007-10-01 13:33:00,0.7599,0.7603,0.7599,0.7603,1017300000.0
2007-10-01 13:34:00,0.7603,0.7603,0.76,0.7601,629199993.0
2007-10-01 13:35:00,0.7601,0.7601,0.76,0.7601,270699997.0
2007-10-01 13:36:00,0.7601,0.7603,0.7601,0.7602,837600006.0
2007-10-01 13:37:00,0.7602,0.7602,0.75965,0.7598,975399997.0
2007-10-01 13:38:00,0.7598,0.7598,0.7594,0.75955,724699994.0
2007-10-01 13:39:00,0.7596,0.7598,0.7595,0.7596,1318299998.0
2007-10-01 13:40:00,0.7596,0.7599,0.75945,0.7596,848399993.0
2007-10-01 13:41:00,0.7597,0.7599,0.75945,0.7596,1175799999.0
2007-10-01 13:42:00,0.7596,0.7597,0.7596,0.7596,260600002.0
2007-10-01 13:43:00,0.75945,0.7598,0.75945,0.7598,732900000.0
2007-10-01 13:44:00,0.7597,0.7604,0.7597,0.7604,1353699991.0
2007-10-01 13:45:00,0.7604,0.7606,0.7604,0.7606,449500002.0
2007-10-01 13:46:00,0.7606,0.7608,0.75995,0.76025,1977400000.0
2007-10-01 13:47:00,0.76025,0.7605,0.7601,0.76035,1877699990.0
2007-10-01 13:48:00,0.7604,0.7607,0.7604,0.7605,1597200008.0
2007-10-01 13:49:00,0.7605,0.7607,0.7604,0.7606,1179799997.0
2007-10-01 13:50:00,0.7601,0.7603,0.7598,0.7601,998800009.0
2007-10-01 13:51:00,0.7599,0.7599,0.7598,0.7599,998800009.0
2007-10-01 13:52:00,0.75985,0.7601,0.75975,0.75995,998800009.0
2007-10-01 13:53:00,0.76,0.7602,0.75995,0.7601,425800000.0
2007-10-01 13:54:00,0.7601,0.7601,0.7601,0.7601,33599998.0
2007-10-01 13:55:00,0.7601,0.7606,0.76,0.7605,1046199999.0
2007-10-01 13:56:00,0.7605,0.7606,0.7605,0.7606,652000000.0
2007-10-01 13:57:00,0.7606,0.7608,0.7605,0.7605,1332799988.0
2007-10-01 13:58:00,0.7605,0.7606,0.76035,0.7605,565099997.0
2007-10-01 13:59:00,0.76055,0.7607,0.7605,0.7606,801899997.0
2007-10-01 14:00:00,0.7606,0.7608,0.7604,0.76055,1179999996.0
2007-10-01 14:01:00,0.7606,0.7606,0.7605,0.7606,154000001.0
2007-10-01 14:02:00,0.7606,0.7607,0.7605,0.7607,280700001.0
2007-10-01 14:03:00,0.7607,0.7607,0.7606,0.7606,100399998.0
2007-10-01 14:04:00,0.7606,0.7607,0.7605,0.7606,450799997.0
2007-10-01 14:05:00,0.7606,0.7606,0.7606,0.7606,90100000.0
2007-10-01 14:06:00,0.7606,0.7609,0.7606,0.7608,289800000.0
2007-10-01 14:07:00,0.7608,0.7611,0.76075,0.76075,808100000.0
2007-10-01 14:08:00,0.7608,0.7608,0.7608,0.7608,28000000.0
2007-10-01 14:09:00,0.7608,0.7614,0.7608,0.7612,599999997.0
2007-10-01 14:10:00,0.7612,0.7619,0.7612,0.7619,1403200003.0
2007-10-01 14:11:00,0.7619,0.7623,0.7616,0.762,1977699997.0
2007-10-01 14:12:00,0.7622,0.7623,0.7621,0.7622,1111199995.0
2007-10-01 14:13:00,0.7622,0.7625,0.7621,0.7625,706600000.0
2007-10-01 14:14:00,0.7625,0.7626,0.7622,0.7623,1428500004.0
2007-10-01 14:15:00,0.7622,0.7624,0.7619,0.7619,1719900004.0
2007-10-01 14:16:00,0.7621,0.7621,0.7618,0.76185,1546599997.0
2007-10-01 14:17:00,0.76185,0.7624,0.7616,0.76225,1185200008.0
2007-10-01 14:18:00,0.76225,0.7624,0.76215,0.7624,736599997.0
2007-10-01 14:19:00,0.7624,0.7625,0.7623,0.7624,314200003.0
2007-10-01 14:20:00,0.7625,0.7625,0.7623,0.7624,348700005.0
2007-10-01 14:21:00,0.7624,0.7624,0.76195,0.7622,1318600006.0
2007-10-01 14:22:00,0.7622,0.7623,0.76195,0.76225,811600007.0
2007-10-01 14:23:00,0.7623,0.7623,0.7621,0.7621,1977799995.0
2007-10-01 14:24:00,0.7621,0.7624,0.762,0.7623,669200001.0
2007-10-01 14:25:00,0.76225,0.7624,0.76215,0.76235,519299999.0
2007-10-01 14:26:00,0.76235,0.7628,0.7622,0.76275,1462699995.0
2007-10-01 14:27:00,0.7628,0.7628,0.7623,0.7624,1170099996.0
2007-10-01 14:28:00,0.7624,0.7626,0.7622,0.7622,609200001.0
2007-10-01 14:29:00,0.7622,0.7623,0.76185,0.7619,1034000004.0
2007-10-01 14:30:00,0.7619,0.762,0.76185,0.762,702200006.0
2007-10-01 14:31:00,0.762,0.762,0.7618,0.7619,496299998.0
2007-10-01 14:32:00,0.7619,0.7624,0.76185,0.7622,1828599990.0
2007-10-01 14:33:00,0.7622,0.7623,0.762,0.7622,929699999.0
2007-10-01 14:34:00,0.7622,0.7622,0.7619,0.762,759799997.0
2007-10-01 14:35:00,0.762,0.7623,0.762,0.7623,1077499990.0
2007-10-01 14:36:00,0.7623,0.7624,0.76225,0.7624,970299996.0
2007-10-01 14:37:00,0.7624,0.76255,0.7623,0.76255,743300003.0
2007-10-01 14:38:00,0.7626,0.7626,0.7624,0.7625,259200000.0
2007-10-01 14:39:00,0.76245,0.7625,0.7623,0.7623,787400011.0
2007-10-01 14:40:00,0.7624,0.7627,0.7623,0.7625,1311199994.0
2007-10-01 14:41:00,0.7625,0.7627,0.7624,0.76255,756999999.0
2007-10-01 14:42:00,0.76255,0.7627,0.76245,0.7625,454999997.0
2007-10-01 14:43:00,0.7625,0.7625,0.7619,0.762,1169300001.0
2007-10-01 14:44:00,0.762,0.762,0.7619,0.7619,494199999.0
2007-10-01 14:45:00,0.7619,0.7625,0.7619,0.7623,1143200001.0
2007-10-01 14:46:00,0.76225,0.7624,0.76225,0.7624,99600001.0
2007-10-01 14:47:00,0.76235,0.7624,0.7623,0.7624,372800006.0
2007-10-01 14:48:00,0.7624,0.7624,0.7624,0.7624,129700000.0
2007-10-01 14:49:00,0.7625,0.7626,0.76245,0.7626,485499998.0
2007-10-01 14:50:00,0.7626,0.7627,0.7626,0.7626,269000000.0
2007-10-01 14:51:00,0.7627,0.7628,0.7626,0.7628,330000000.0
2007-10-01 14:52:00,0.7628,0.763,0.76265,0.7629,743699996.0
2007-10-01 14:53:00,0.7629,0.7631,0.7628,0.7631,898899999.0
2007-10-01 14:54:00,0.7631,0.7632,0.763,0.76315,774099998.0
2007-10-01 14:55:00,0.76315,0.7633,0.76275,0.7629,877200001.0
2007-10-01 14:56:00,0.7631,0.7631,0.7629,0.7631,383200002.0
2007-10-01 14:57:00,0.7631,0.7631,0.763,0.7631,1042600003.0
2007-10-01 14:58:00,0.7631,0.7635,0.7629,0.7629,1245099996.0
2007-10-01 14:59:00,0.7629,0.7629,0.7629,0.7629,172900000.0
2007-10-01 15:00:00,0.7629,0.76295,0.76205,0.7621,955600002.0
2007-10-01 15:01:00,0.7623,0.7623,0.762,0.762,1058499991.0
2007-10-01 15:02:00,0.7621,0.7622,0.7621,0.7621,420599997.0
2007-10-01 15:03:00,0.76184,0.76235,0.76184,0.76215,807400003.0
2007-10-01 15:04:00,0.7622,0.7623,0.7622,0.7623,470699998.0
2007-10-01 15:05:00,0.7623,0.7625,0.76215,0.7624,750499998.0
2007-10-01 15:06:00,0.7624,0.7625,0.7621,0.7622,1251100006.0
2007-10-01 15:07:00,0.7622,0.7622,0.7618,0.7618,771000002.0
2007-10-01 15:08:00,0.7619,0.7621,0.7619,0.7619,539900002.0
2007-10-01 15:09:00,0.76195,0.7621,0.7618,0.76205,539900002.0
2007-10-01 15:10:00,0.7621,0.7621,0.76205,0.76205,12000000.0
2007-10-01 15:11:00,0.7621,0.7622,0.762,0.7622,361000002.0
2007-10-01 15:12:00,0.7622,0.7622,0.762,0.7621,318000001.0
2007-10-01 15:13:00,0.76205,0.7621,0.76195,0.762,111700002.0
2007-10-01 15:14:00,0.762,0.7621,0.7618,0.7618,986300002.0
2007-10-01 15:15:00,0.7618,0.76195,0.7614,0.7615,1602899996.0
2007-10-01 15:16:00,0.7615,0.7615,0.7613,0.7614,676799997.0
2007-10-01 15:17:00,0.7614,0.7614,0.76085,0.7609,776800006.0
2007-10-01 15:18:00,0.7609,0.7611,0.7606,0.761,1350999989.0
2007-10-01 15:19:00,0.761,0.7614,0.761,0.7614,631000002.0
2007-10-01 15:20:00,0.7614,0.7616,0.7613,0.7616,534999997.0
2007-10-01 15:21:00,0.7616,0.7616,0.7609,0.761,758500003.0
2007-10-01 15:22:00,0.761,0.761,0.7606,0.7608,1004799998.0
2007-10-01 15:23:00,0.7608,0.761,0.76075,0.7609,877400000.0
2007-10-01 15:24:00,0.7609,0.7613,0.7609,0.7613,1055000000.0
2007-10-01 15:25:00,0.7613,0.7613,0.7611,0.7612,211400000.0
2007-10-01 15:26:00,0.7612,0.7612,0.7611,0.7612,397899999.0
2007-10-01 15:27:00,0.7612,0.7613,0.76105,0.76125,718700002.0
2007-10-01 15:28:00,0.7613,0.7615,0.7613,0.7615,250500001.0
2007-10-01 15:29:00,0.7615,0.7617,0.76145,0.7616,526600001.0
2007-10-01 15:30:00,0.7616,0.7617,0.7616,0.7616,331499999.0
2007-10-01 15:31:00,0.7616,0.7618,0.7616,0.7617,443400001.0
2007-10-01 15:32:00,0.7617,0.7619,0.7616,0.7617,756800000.0
2007-10-01 15:33:00,0.7618,0.7619,0.7617,0.7617,608500002.0
2007-10-01 15:34:00,0.76165,0.7621,0.76165,0.7621,629199997.0
2007-10-01 15:35:00,0.762,0.7621,0.762,0.7621,248099999.0
2007-10-01 15:36:00,0.762,0.7621,0.7619,0.7621,555100002.0
2007-10-01 15:37:00,0.762,0.7626,0.762,0.7626,812200000.0
2007-10-01 15:38:00,0.7627,0.7632,0.7627,0.7629,1221700003.0
2007-10-01 15:39:00,0.7629,0.7629,0.7626,0.7628,905300009.0
2007-10-01 15:40:00,0.7628,0.7628,0.7625,0.7627,442400002.0
2007-10-01 15:41:00,0.7627,0.7627,0.7625,0.7625,349400000.0
2007-10-01 15:42:00,0.7626,0.7627,0.7626,0.7627,208099999.0
2007-10-01 15:43:00,0.7628,0.7629,0.7627,0.7627,233999998.0
2007-10-01 15:44:00,0.7627,0.7628,0.7627,0.7628,1830300020.0
2007-10-01 15:45:00,0.7627,0.7628,0.7621,0.7626,1830300020.0
2007-10-01 15:46:00,0.7625,0.7628,0.7624,0.7627,584200000.0
2007-10-01 15:47:00,0.7628,0.7633,0.7628,0.7633,1295000003.0
2007-10-01 15:48:00,0.7633,0.7633,0.7627,0.763,676600004.0
2007-10-01 15:49:00,0.763,0.7631,0.763,0.763,260800002.0
2007-10-01 15:50:00,0.763,0.7631,0.763,0.763,146900003.0
2007-10-01 15:51:00,0.7629,0.763,0.7626,0.7629,1385999994.0
2007-10-01 15:52:00,0.7629,0.7631,0.7628,0.7628,889600000.0
2007-10-01 15:53:00,0.7628,0.7628,0.7627,0.7627,94200001.0
2007-10-01 15:54:00,0.7627,0.7628,0.7626,0.7626,655700005.0
2007-10-01 15:55:00,0.7626,0.7629,0.7626,0.7628,653399995.0
2007-10-01 15:56:00,0.7628,0.7632,0.7628,0.7632,1150499995.0
2007-10-01 15:57:00,0.7631,0.7631,0.7626,0.7627,1150499995.0
2007-10-01 15:58:00,0.7627,0.7627,0.7625,0.7627,654400000.0
2007-10-01 15:59:00,0.7627,0.7627,0.7623,0.7624,656199997.0
2007-10-01 16:00:00,0.7624,0.763,0.7621,0.7624,910600004.0
2007-10-01 16:01:00,0.7625,0.7626,0.7625,0.7626,712900003.0
2007-10-01 16:02:00,0.7626,0.7627,0.7625,0.7626,339899996.0
2007-10-01 16:03:00,0.7626,0.7632,0.7626,0.7631,610099997.0
2007-10-01 16:04:00,0.7631,0.7632,0.7628,0.7629,481399991.0
2007-10-01 16:05:00,0.7629,0.7632,0.7626,0.7632,1016599996.0
2007-10-01 16:06:00,0.7632,0.7634,0.7631,0.7634,545300000.0
2007-10-01 16:07:00,0.7633,0.7633,0.7631,0.7632,1065700008.0
2007-10-01 16:08:00,0.7631,0.7633,0.7629,0.7633,811499998.0
2007-10-01 16:09:00,0.7633,0.7635,0.7631,0.7633,1509299992.0
2007-10-01 16:10:00,0.7633,0.7649,0.7633,0.7647,1398499997.0
2007-10-01 16:11:00,0.7647,0.7649,0.7644,0.7644,1330499995.0
2007-10-01 16:12:00,0.76455,0.7647,0.7643,0.7646,997800006.0
2007-10-01 16:13:00,0.7646,0.7646,0.7641,0.7642,953900001.0
2007-10-01 16:14:00,0.7642,0.7644,0.7637,0.7637,1649800006.0
2007-10-01 16:15:00,0.7637,0.7641,0.7637,0.7638,2124099989.0
2007-10-01 16:16:00,0.7639,0.7641,0.7638,0.764,941899999.0
2007-10-01 16:17:00,0.764,0.7641,0.76355,0.7636,1588300004.0
2007-10-01 16:18:00,0.76355,0.7642,0.7635,0.7642,1471300000.0
2007-10-01 16:19:00,0.7642,0.7643,0.76355,0.7638,1644800008.0
2007-10-01 16:20:00,0.76375,0.764,0.7637,0.7638,1226000000.0
2007-10-01 16:21:00,0.7638,0.764,0.7638,0.7638,707300004.0
2007-10-01 16:22:00,0.7639,0.7639,0.7635,0.7635,1313700000.0
2007-10-01 16:23:00,0.7636,0.7641,0.7636,0.76395,827600002.0
2007-10-01 16:24:00,0.76405,0.7642,0.76395,0.76395,350399999.0
2007-10-01 16:25:00,0.76395,0.7641,0.76385,0.76405,293799998.0
2007-10-01 16:26:00,0.7639,0.7641,0.7639,0.7639,461699996.0
2007-10-01 16:27:00,0.76385,0.7639,0.76355,0.7636,422900001.0
2007-10-01 16:28:00,0.76355,0.76365,0.7634,0.76345,528800004.0
2007-10-01 16:29:00,0.7635,0.7636,0.76335,0.7636,484200001.0
2007-10-01 16:30:00,0.7637,0.7639,0.7637,0.7639,97500000.0
2007-10-01 16:31:00,0.7639,0.7639,0.7639,0.7639,101400000.0
2007-10-01 16:32:00,0.7639,0.7641,0.76385,0.7639,755600005.0
2007-10-01 16:33:00,0.76385,0.764,0.7638,0.7639,926600010.0
2007-10-01 16:34:00,0.7639,0.7639,0.7639,0.7639,467799990.0
2007-10-01 16:35:00,0.764,0.7645,0.7639,0.7643,1539399996.0
2007-10-01 16:36:00,0.7645,0.7646,0.7642,0.76425,579399998.0
2007-10-01 16:37:00,0.7643,0.7643,0.7642,0.7643,92000000.0
2007-10-01 16:38:00,0.7643,0.7643,0.7642,0.7643,42400000.0
2007-10-01 16:39:00,0.7642,0.7645,0.7642,0.7645,916200000.0
2007-10-01 16:40:00,0.7644,0.7645,0.7644,0.7644,672099999.0
2007-10-01 16:41:00,0.7644,0.7645,0.7644,0.7645,775500004.0
2007-10-01 16:42:00,0.7645,0.7645,0.7644,0.7644,617200003.0
2007-10-01 16:43:00,0.7645,0.7645,0.7643,0.7644,752800006.0
2007-10-01 16:44:00,0.7644,0.7645,0.7644,0.7644,740800001.0
2007-10-01 16:45:00,0.7644,0.7647,0.7644,0.7647,722100000.0
2007-10-01 16:46:00,0.7647,0.7647,0.76435,0.7645,1503600008.0
2007-10-01 16:47:00,0.7646,0.7646,0.7644,0.7645,666000000.0
2007-10-01 16:48:00,0.7645,0.7645,0.7644,0.7644,146799996.0
2007-10-01 16:49:00,0.7645,0.7647,0.7644,0.7646,585799998.0
2007-10-01 16:50:00,0.7647,0.7649,0.76455,0.7649,266499998.0
2007-10-01 16:51:00,0.7649,0.7649,0.7648,0.7648,190200002.0
2007-10-01 16:52:00,0.7648,0.7648,0.76445,0.7646,846699999.0
2007-10-01 16:53:00,0.7645,0.7646,0.7645,0.7646,296800000.0
2007-10-01 16:54:00,0.7645,0.7646,0.7645,0.7646,775700004.0
2007-10-01 16:55:00,0.7646,0.7646,0.7643,0.7646,779500006.0
2007-10-01 16:56:00,0.7646,0.7647,0.7645,0.7646,659799996.0
2007-10-01 16:57:00,0.7646,0.7646,0.7643,0.7645,578500004.0
2007-10-01 16:58:00,0.7645,0.7645,0.7643,0.7645,285600000.0
2007-10-01 16:59:00,0.7645,0.7646,0.7642,0.7645,1638399993.0
2007-10-01 17:00:00,0.7644,0.7644,0.7639,0.7642,703499995.0
2007-10-01 17:01:00,0.76415,0.7643,0.76395,0.7641,703499995.0
2007-10-01 17:02:00,0.7642,0.7642,0.7642,0.7642,156699997.0
2007-10-01 17:03:00,0.7642,0.7642,0.7642,0.7642,156699997.0
2007-10-01 17:04:00,0.7642,0.7642,0.7641,0.7641,509499992.0
2007-10-01 17:05:00,0.7641,0.7642,0.7641,0.7641,1171199998.0
2007-10-01 17:06:00,0.764,0.7643,0.764,0.7643,1926800004.0
2007-10-01 17:07:00,0.7643,0.7647,0.7643,0.7646,285900000.0
2007-10-01 17:08:00,0.7646,0.7647,0.7642,0.7647,652000003.0
2007-10-01 17:09:00,0.7647,0.7649,0.7644,0.7645,617999993.0
2007-10-01 17:10:00,0.7645,0.7645,0.7644,0.7644,44899999.0
2007-10-01 17:11:00,0.7645,0.7649,0.7645,0.7649,595400003.0
2007-10-01 17:12:00,0.76485,0.7651,0.7646,0.765,1015000001.0
2007-10-01 17:13:00,0.7651,0.7651,0.7649,0.7649,1208099989.0
2007-10-01 17:14:00,0.7649,0.765,0.76485,0.76485,574599996.0
2007-10-01 17:15:00,0.76485,0.7649,0.7646,0.7649,1243800000.0
2007-10-01 17:16:00,0.7652,0.7653,0.7652,0.7653,989299991.0
2007-10-01 17:17:00,0.7655,0.7655,0.7652,0.7655,989299991.0
2007-10-01 17:18:00,0.7653,0.7656,0.7653,0.7655,989299991.0
2007-10-01 17:19:00,0.7655,0.7655,0.76545,0.7655,205900002.0
2007-10-01 17:20:00,0.7655,0.7656,0.7655,0.7656,763400004.0
2007-10-01 17:21:00,0.7656,0.7656,0.7655,0.7656,347200006.0
2007-10-01 17:22:00,0.7656,0.7656,0.7656,0.7656,175700001.0
2007-10-01 17:23:00,0.7656,0.7656,0.7652,0.7654,723800000.0
2007-10-01 17:24:00,0.7654,0.7654,0.7653,0.7654,670699993.0
2007-10-01 17:25:00,0.7654,0.7655,0.7653,0.76535,1383900010.0
2007-10-01 17:26:00,0.7657,0.7659,0.7657,0.7657,2082400000.0
2007-10-01 17:27:00,0.7659,0.7659,0.7653,0.7657,2082400000.0
2007-10-01 17:28:00,0.7657,0.7657,0.7653,0.7655,2082400000.0
2007-10-01 17:29:00,0.7655,0.7655,0.765,0.7654,1618999995.0
2007-10-01 17:30:00,0.7654,0.7654,0.7651,0.7653,1149300004.0
2007-10-01 17:31:00,0.7653,0.7653,0.7652,0.7653,1625000001.0
2007-10-01 17:32:00,0.7653,0.7654,0.7653,0.7654,770799996.0
2007-10-01 17:33:00,0.7654,0.7654,0.7651,0.7652,675600004.0
2007-10-01 17:34:00,0.7653,0.7655,0.7652,0.7653,528000007.0
2007-10-01 17:35:00,0.7653,0.7655,0.7652,0.7652,128800000.0
2007-10-01 17:36:00,0.7652,0.7655,0.7651,0.7651,338800000.0
2007-10-01 17:37:00,0.765,0.7653,0.765,0.7653,1360200006.0
2007-10-01 17:38:00,0.7653,0.7653,0.7651,0.7652,671100001.0
2007-10-01 17:39:00,0.7652,0.7652,0.765,0.76515,482799997.0
2007-10-01 17:40:00,0.7652,0.7652,0.7652,0.7652,167600000.0
2007-10-01 17:41:00,0.7653,0.7653,0.7652,0.7652,323400000.0
2007-10-01 17:42:00,0.76515,0.7653,0.765,0.7651,693500000.0
2007-10-01 17:43:00,0.7651,0.7651,0.765,0.765,315400004.0
2007-10-01 17:44:00,0.7651,0.7651,0.7651,0.7651,83500000.0
2007-10-01 17:45:00,0.7651,0.7651,0.765,0.7651,204599999.0
2007-10-01 17:46:00,0.7651,0.7651,0.765,0.765,94400000.0
2007-10-01 17:47:00,0.7652,0.7653,0.7652,0.7653,25200000.0
2007-10-01 17:48:00,0.7653,0.7655,0.7652,0.7655,315100000.0
2007-10-01 17:49:00,0.7655,0.7657,0.7655,0.7657,577800008.0
2007-10-01 17:50:00,0.7657,0.7658,0.7654,0.7657,517199999.0
2007-10-01 17:51:00,0.7657,0.7659,0.7657,0.7658,558700006.0
2007-10-01 17:52:00,0.7659,0.766,0.7659,0.766,32600000.0
2007-10-01 17:53:00,0.766,0.7663,0.766,0.7662,824699999.0
2007-10-01 17:54:00,0.7662,0.7662,0.7658,0.7661,1199800010.0
2007-10-01 17:55:00,0.7662,0.7662,0.766,0.7662,542700004.0
2007-10-01 17:56:00,0.7662,0.7664,0.7657,0.766,985300001.0
2007-10-01 17:57:00,0.7659,0.766,0.7659,0.7659,985300001.0
2007-10-01 17:58:00,0.7659,0.7659,0.7657,0.7657,226800004.0
2007-10-01 17:59:00,0.7657,0.7657,0.7653,0.7655,586100000.0
2007-10-01 18:00:00,0.7654,0.76555,0.7654,0.7655,672400004.0
2007-10-01 18:01:00,0.76545,0.7655,0.7648,0.7648,1045600009.0
2007-10-01 18:02:00,0.7647,0.7653,0.7647,0.7652,1210000000.0
2007-10-01 18:03:00,0.7652,0.7652,0.7649,0.765,140900000.0
2007-10-01 18:04:00,0.765,0.7656,0.765,0.7655,896400000.0
2007-10-01 18:05:00,0.7655,0.7655,0.7651,0.7653,539399999.0
2007-10-01 18:06:00,0.7653,0.7653,0.7652,0.7652,84600000.0
2007-10-01 18:07:00,0.7653,0.7655,0.7653,0.7654,99399998.0
2007-10-01 18:08:00,0.7655,0.7655,0.7655,0.7655,14200000.0
2007-10-01 18:09:00,0.7654,0.7654,0.7652,0.7652,85599998.0
2007-10-01 18:10:00,0.7652,0.7652,0.7651,0.76515,131199999.0
2007-10-01 18:11:00,0.76515,0.7655,0.76515,0.7652,992599990.0
2007-10-01 18:12:00,0.7652,0.7653,0.7652,0.7652,112200001.0
2007-10-01 18:13:00,0.7652,0.7653,0.7648,0.7652,131700001.0
2007-10-01 18:14:00,0.7649,0.765,0.7649,0.765,131700001.0
2007-10-01 18:15:00,0.765,0.765,0.76465,0.76465,1085499994.0
2007-10-01 18:16:00,0.76465,0.765,0.7643,0.7649,1360099991.0
2007-10-01 18:17:00,0.7649,0.765,0.7649,0.765,231199997.0
2007-10-01 18:18:00,0.765,0.765,0.7648,0.7648,271600001.0
2007-10-01 18:19:00,0.7648,0.765,0.7648,0.765,296099996.0
2007-10-01 18:20:00,0.765,0.765,0.7649,0.765,643000004.0
2007-10-01 18:21:00,0.765,0.765,0.76475,0.76475,1132799984.0
2007-10-01 18:22:00,0.7648,0.7648,0.7646,0.7647,571099996.0
2007-10-01 18:23:00,0.7647,0.7647,0.7645,0.7646,528299998.0
2007-10-01 18:24:00,0.7646,0.7646,0.7644,0.7645,1295100005.0
2007-10-01 18:25:00,0.7645,0.7648,0.7644,0.7646,1073799998.0
2007-10-01 18:26:00,0.7646,0.7646,0.7646,0.7646,102100003.0
2007-10-01 18:27:00,0.7646,0.7646,0.7642,0.7645,1425800010.0
2007-10-01 18:28:00,0.7643,0.7644,0.7643,0.7644,171600001.0
2007-10-01 18:29:00,0.7644,0.7644,0.764,0.764,189100001.0
2007-10-01 18:30:00,0.764,0.7641,0.7638,0.7639,1444600000.0
2007-10-01 18:31:00,0.7639,0.7642,0.7638,0.7642,1034000000.0
2007-10-01 18:32:00,0.7642,0.7642,0.76415,0.76415,663999977.0
2007-10-01 18:33:00,0.7642,0.7643,0.7642,0.7643,293499996.0
2007-10-01 18:34:00,0.7643,0.7645,0.7643,0.7645,543800009.0
2007-10-01 18:35:00,0.7647,0.7648,0.76465,0.76465,759400003.0
2007-10-01 18:36:00,0.76465,0.7649,0.7646,0.7649,315900005.0
2007-10-01 18:37:00,0.7649,0.7649,0.7645,0.7647,941499996.0
2007-10-01 18:38:00,0.7645,0.7648,0.7645,0.7648,208700005.0
2007-10-01 18:39:00,0.7647,0.7647,0.76465,0.7647,227300004.0
2007-10-01 18:40:00,0.7647,0.7647,0.7647,0.7647,188199999.0
2007-10-01 18:41:00,0.7647,0.7648,0.7645,0.7645,704299997.0
2007-10-01 18:42:00,0.7645,0.7645,0.7645,0.7645,67200000.0
2007-10-01 18:43:00,0.7645,0.7645,0.76425,0.76425,301800000.0
2007-10-01 18:44:00,0.76425,0.7645,0.7642,0.7644,427000003.0
2007-10-01 18:45:00,0.76413,0.7642,0.7635,0.7642,770800003.0
2007-10-01 18:46:00,0.7645,0.7646,0.7645,0.7646,239400009.0
2007-10-01 18:47:00,0.7646,0.7646,0.7645,0.7646,186099993.0
2007-10-01 18:48:00,0.7646,0.7646,0.7645,0.7645,311899992.0
2007-10-01 18:50:00,0.7646,0.7648,0.7646,0.7647,784400001.0
2007-10-01 18:51:00,0.7647,0.7648,0.76445,0.7646,469299991.0
2007-10-01 18:52:00,0.7646,0.7649,0.7646,0.7647,174700002.0
2007-10-01 18:53:00,0.7647,0.7648,0.7646,0.7647,159000000.0
2007-10-01 18:54:00,0.7646,0.765,0.7646,0.765,410099996.0
2007-10-01 18:55:00,0.765,0.765,0.7648,0.7648,347499997.0
2007-10-01 18:56:00,0.7648,0.7648,0.7648,0.7648,294899999.0
2007-10-01 18:57:00,0.76475,0.7648,0.7645,0.7645,242800003.0
2007-10-01 18:58:00,0.7646,0.7647,0.7646,0.7647,162299998.0
2007-10-01 18:59:00,0.7647,0.7647,0.7647,0.7647,606900002.0
2007-10-01 19:00:00,0.7647,0.7648,0.7647,0.7647,143700001.0
2007-10-01 19:01:00,0.7647,0.7647,0.76465,0.76465,107699996.0
2007-10-01 19:02:00,0.7647,0.7647,0.7647,0.7647,147499998.0
2007-10-01 19:03:00,0.7647,0.7647,0.7647,0.7647,41500000.0
2007-10-01 19:04:00,0.7647,0.7647,0.7645,0.7645,309200003.0
2007-10-01 19:05:00,0.7645,0.7645,0.7645,0.7645,215999997.0
2007-10-01 19:06:00,0.7645,0.7645,0.7645,0.7645,126399996.0
2007-10-01 19:07:00,0.7645,0.7645,0.7645,0.7645,43200000.0
2007-10-01 19:08:00,0.76433,0.76433,0.76413,0.76417,233600006.0
2007-10-01 19:09:00,0.7645,0.7645,0.7644,0.7644,88299998.0
2007-10-01 19:10:00,0.7645,0.7645,0.7644,0.7644,174400001.0
2007-10-01 19:11:00,0.7645,0.7645,0.7644,0.7644,29500000.0
2007-10-01 19:12:00,0.7645,0.7645,0.76425,0.76425,88499999.0
2007-10-01 19:13:00,0.7643,0.7643,0.7643,0.7643,3200000.0
2007-10-01 19:14:00,0.7643,0.7643,0.7643,0.7643,37600000.0
2007-10-01 19:15:00,0.76425,0.7643,0.76425,0.76425,19700000.0
2007-10-01 19:16:00,0.7643,0.7644,0.76425,0.76435,83200003.0
2007-10-01 19:17:00,0.7644,0.7644,0.7643,0.7643,58799999.0
2007-10-01 19:18:00,0.7643,0.7645,0.7643,0.7644,309900001.0
2007-10-01 19:19:00,0.7644,0.7646,0.7644,0.76455,652599998.0
2007-10-01 19:20:00,0.7646,0.7647,0.7644,0.7647,423899999.0
2007-10-01 19:21:00,0.7647,0.7647,0.7647,0.7647,192000000.0
2007-10-01 19:22:00,0.7647,0.7647,0.7646,0.7647,117099998.0
2007-10-01 19:23:00,0.7647,0.7648,0.7647,0.7648,175000000.0
2007-10-01 19:24:00,0.7648,0.765,0.7648,0.7649,809499977.0
2007-10-01 19:25:00,0.7649,0.7649,0.76485,0.76485,525899990.0
2007-10-01 19:26:00,0.7649,0.7654,0.7649,0.7654,888899990.0
2007-10-01 19:27:00,0.7654,0.7654,0.7654,0.7654,72000000.0
2007-10-01 19:28:00,0.7654,0.7656,0.765,0.7656,721700005.0
2007-10-01 19:29:00,0.7657,0.7657,0.7655,0.7655,254399995.0
2007-10-01 19:30:00,0.7655,0.7658,0.7653,0.7654,294000001.0
2007-10-01 19:31:00,0.7654,0.7656,0.7654,0.7656,602100006.0
2007-10-01 19:32:00,0.7656,0.7656,0.76555,0.7656,348500010.0
2007-10-01 19:33:00,0.7656,0.7656,0.7656,0.7656,396800009.0
2007-10-01 19:34:00,0.76555,0.7658,0.7655,0.7658,225200000.0
2007-10-01 19:35:00,0.76546,0.76591,0.76546,0.76583,1288399992.0
2007-10-01 19:36:00,0.7658,0.7658,0.7658,0.7658,80000000.0
2007-10-01 19:37:00,0.7658,0.7658,0.7653,0.7653,419800001.0
2007-10-01 19:38:00,0.7653,0.7653,0.7652,0.7652,123300001.0
2007-10-01 19:39:00,0.7652,0.7653,0.76505,0.7651,418099999.0
2007-10-01 19:40:00,0.7651,0.7653,0.7651,0.7653,360700004.0
2007-10-01 19:41:00,0.7653,0.7653,0.7653,0.7653,96300004.0
2007-10-01 19:42:00,0.7653,0.7653,0.7652,0.7652,60799999.0
2007-10-01 19:43:00,0.7654,0.7655,0.7654,0.7655,337300006.0
2007-10-01 19:44:00,0.7655,0.7657,0.7655,0.7657,537899996.0
2007-10-01 19:45:00,0.7656,0.7658,0.7656,0.7657,337699994.0
2007-10-01 19:46:00,0.7657,0.7658,0.7657,0.7658,339899999.0
2007-10-01 19:47:00,0.7658,0.7659,0.76565,0.76575,611099991.0
2007-10-01 19:48:00,0.7658,0.7658,0.7654,0.7654,1314900003.0
2007-10-01 19:49:00,0.7655,0.7656,0.76545,0.7656,246700000.0
2007-10-01 19:50:00,0.7656,0.7656,0.76545,0.76545,289100000.0
2007-10-01 19:51:00,0.7655,0.7656,0.76545,0.7655,129500000.0
2007-10-01 19:52:00,0.7655,0.7656,0.7655,0.7656,351900000.0
2007-10-01 19:53:00,0.7657,0.7659,0.7655,0.7655,665399998.0
2007-10-01 19:54:00,0.7655,0.76565,0.7654,0.76555,672499999.0
2007-10-01 19:55:00,0.76555,0.76605,0.7655,0.7659,785299994.0
2007-10-01 19:56:00,0.7659,0.7664,0.7659,0.7662,1415000013.0
2007-10-01 19:57:00,0.7662,0.7663,0.7662,0.7663,148400001.0
2007-10-01 19:58:00,0.766,0.76616,0.76595,0.76595,707999996.0
2007-10-01 19:59:00,0.7663,0.7664,0.7663,0.7664,468900002.0
2007-10-01 20:00:00,0.7663,0.7664,0.7663,0.7664,172400004.0
2007-10-01 20:01:00,0.7664,0.7664,0.7663,0.7663,33500000.0
2007-10-01 20:02:00,0.7663,0.7664,0.7662,0.7664,552000005.0
2007-10-01 20:03:00,0.7664,0.7664,0.7664,0.7664,45300000.0
2007-10-01 20:04:00,0.7664,0.7666,0.7664,0.7664,702799998.0
2007-10-01 20:05:00,0.7664,0.7666,0.7664,0.76655,106600000.0
2007-10-01 20:06:00,0.76655,0.7666,0.76635,0.7665,683800001.0
2007-10-01 20:07:00,0.7665,0.7665,0.7662,0.7662,751899998.0
2007-10-01 20:08:00,0.7662,0.7663,0.7662,0.7663,576900000.0
2007-10-01 20:09:00,0.7663,0.7664,0.76615,0.7663,393499997.0
2007-10-01 20:10:00,0.7663,0.7663,0.7661,0.7663,164300003.0
2007-10-01 20:11:00,0.7663,0.7663,0.7662,0.7662,386800003.0
2007-10-01 20:12:00,0.7662,0.7663,0.7661,0.7661,396199997.0
2007-10-01 20:13:00,0.7661,0.7663,0.7661,0.7662,686399981.0
2007-10-01 20:14:00,0.7662,0.7662,0.7661,0.76615,307300001.0
2007-10-01 20:15:00,0.7662,0.7662,0.7659,0.766,240800000.0
2007-10-01 20:16:00,0.766,0.76625,0.7659,0.76625,482400001.0
2007-10-01 20:17:00,0.76625,0.7663,0.7659,0.766,493000001.0
2007-10-01 20:18:00,0.766,0.7661,0.7659,0.7661,454599991.0
2007-10-01 20:19:00,0.7661,0.7662,0.766,0.7662,166500001.0
2007-10-01 20:20:00,0.7662,0.7662,0.7662,0.7662,41600000.0
2007-10-01 20:21:00,0.7662,0.7662,0.7662,0.7662,32000000.0
2007-10-01 20:22:00,0.7662,0.7662,0.7661,0.7661,145100000.0
2007-10-01 20:23:00,0.7661,0.7661,0.76605,0.7661,137500000.0
2007-10-01 20:24:00,0.7661,0.7661,0.76605,0.76605,318900002.0
2007-10-01 20:25:00,0.76605,0.7661,0.7659,0.76595,760099993.0
2007-10-01 20:26:00,0.76595,0.7661,0.76585,0.7661,312899996.0
2007-10-01 20:27:00,0.7662,0.7663,0.7661,0.7662,708799996.0
2007-10-01 20:28:00,0.7662,0.7664,0.7662,0.76635,395799999.0
2007-10-01 20:29:00,0.7664,0.7664,0.7661,0.7663,777099991.0
2007-10-01 20:30:00,0.76625,0.7663,0.76625,0.7663,44000000.0
2007-10-01 20:31:00,0.7663,0.7663,0.7663,0.7663,146000000.0
2007-10-01 20:32:00,0.7663,0.7663,0.7662,0.7663,689000006.0
2007-10-01 20:33:00,0.7663,0.7664,0.7663,0.7663,437000002.0
2007-10-01 20:34:00,0.7663,0.7664,0.7662,0.7663,349400000.0
2007-10-01 20:35:00,0.7663,0.7663,0.7663,0.7663,141700000.0
2007-10-01 20:36:00,0.7663,0.7663,0.7663,0.7663,263900000.0
2007-10-01 20:37:00,0.7663,0.7663,0.7663,0.7663,199900007.0
2007-10-01 20:38:00,0.7663,0.7665,0.7663,0.7665,398599996.0
2007-10-01 20:39:00,0.7665,0.7665,0.7665,0.7665,111500000.0
2007-10-01 20:40:00,0.7665,0.7665,0.7664,0.7664,219000000.0
2007-10-01 20:41:00,0.76625,0.7664,0.76625,0.7664,366100008.0
2007-10-01 20:42:00,0.7664,0.7665,0.7663,0.7663,659299997.0
2007-10-01 20:43:00,0.7663,0.7664,0.7663,0.7664,161599998.0
2007-10-01 20:44:00,0.7664,0.7664,0.7663,0.7664,166699999.0
2007-10-01 20:45:00,0.7664,0.7664,0.7664,0.7664,16000000.0
2007-10-01 20:46:00,0.7664,0.7664,0.7663,0.76635,67099998.0
2007-10-01 20:47:00,0.7664,0.7664,0.7664,0.7664,12000000.0
2007-10-01 20:48:00,0.7664,0.7664,0.7663,0.7663,248099999.0
2007-10-01 20:49:00,0.7663,0.7663,0.7663,0.7663,222500000.0
2007-10-01 20:50:00,0.7663,0.7663,0.7663,0.7663,159500000.0
2007-10-01 20:51:00,0.7663,0.7664,0.7663,0.7664,600699987.0
2007-10-01 20:52:00,0.7664,0.7664,0.76635,0.7664,268700003.0
2007-10-01 20:53:00,0.7664,0.7665,0.76635,0.7665,385000002.0
2007-10-01 20:54:00,0.7665,0.7665,0.7663,0.7665,460200008.0
2007-10-01 20:55:00,0.7663,0.7666,0.7663,0.7663,610899994.0
2007-10-01 20:56:00,0.7663,0.7666,0.7663,0.7666,160699999.0
2007-10-01 20:57:00,0.7665,0.7666,0.7663,0.7666,752000005.0
2007-10-01 20:58:00,0.7666,0.7666,0.7665,0.7666,637599989.0
2007-10-01 20:59:00,0.7666,0.7666,0.7666,0.7666,417199997.0
2007-10-01 21:00:00,0.7666,0.7666,0.7659,0.7661,670299999.0
2007-10-01 21:01:00,0.7661,0.7663,0.766,0.76625,458900003.0
2007-10-01 21:02:00,0.76625,0.76625,0.7661,0.7661,179600000.0
2007-10-01 21:03:00,0.7661,0.7662,0.7661,0.7662,252699998.0
2007-10-01 21:04:00,0.7662,0.7663,0.766,0.7663,395500000.0
2007-10-01 21:05:00,0.7663,0.7663,0.76625,0.76625,143500000.0
2007-10-01 21:06:00,0.7663,0.7663,0.7663,0.7663,13500000.0
2007-10-01 21:07:00,0.7663,0.7663,0.76625,0.7663,190100000.0
2007-10-01 21:08:00,0.7663,0.7664,0.7663,0.7664,284699997.0
2007-10-01 21:09:00,0.7664,0.7665,0.7664,0.7664,122800001.0
2007-10-01 21:10:00,0.7664,0.7666,0.7663,0.7666,109900001.0
2007-10-01 21:11:00,0.7666,0.7666,0.7666,0.7666,9500000.0
2007-10-01 21:12:00,0.7666,0.7666,0.7666,0.7666,33400000.0
2007-10-01 21:13:00,0.7666,0.7666,0.7665,0.7665,99900000.0
2007-10-01 21:14:00,0.7665,0.7665,0.7665,0.7665,11200000.0
2007-10-01 21:15:00,0.7665,0.7665,0.7661,0.7661,836500000.0
2007-10-01 21:16:00,0.7661,0.7661,0.76595,0.76595,213500002.0
2007-10-01 21:17:00,0.766,0.766,0.76595,0.766,122700000.0
2007-10-01 21:18:00,0.766,0.766,0.7656,0.7656,305599997.0
2007-10-01 21:19:00,0.7657,0.7658,0.7657,0.7657,186900001.0
2007-10-01 21:20:00,0.7657,0.7659,0.7657,0.7658,767299997.0
2007-10-01 21:21:00,0.7658,0.766,0.7658,0.7659,490400001.0
2007-10-01 21:22:00,0.7659,0.7661,0.76585,0.76585,272600000.0
2007-10-01 21:23:00,0.76585,0.7659,0.76585,0.7659,13300000.0
2007-10-01 21:24:00,0.7659,0.766,0.7659,0.766,83800000.0
2007-10-01 21:25:00,0.766,0.766,0.7658,0.7658,84800000.0
2007-10-01 21:26:00,0.7658,0.7658,0.76575,0.7658,190400000.0
2007-10-01 21:27:00,0.7659,0.7659,0.7658,0.7658,209200000.0
2007-10-01 21:28:00,0.7659,0.7662,0.7657,0.7659,783299996.0
2007-10-01 21:29:00,0.7659,0.766,0.7659,0.766,183100000.0
2007-10-01 21:30:00,0.766,0.766,0.7659,0.766,227799999.0
2007-10-01 21:31:00,0.766,0.766,0.766,0.766,156000000.0
2007-10-01 21:32:00,0.766,0.766,0.7659,0.766,128099998.0
2007-10-01 21:33:00,0.766,0.7662,0.766,0.7662,231900000.0
2007-10-01 21:34:00,0.7662,0.7662,0.766,0.766,170100001.0
2007-10-01 21:35:00,0.7661,0.7662,0.7661,0.7662,58900000.0
2007-10-01 21:36:00,0.7662,0.7662,0.7661,0.7661,77100000.0
2007-10-01 21:37:00,0.7661,0.7663,0.7659,0.7662,462900004.0
2007-10-01 21:38:00,0.7662,0.7662,0.7661,0.7662,28000000.0
2007-10-01 21:39:00,0.7661,0.7662,0.7661,0.76615,28000000.0
2007-10-01 21:40:00,0.7661,0.7662,0.76605,0.76615,104200000.0
2007-10-01 21:41:00,0.76577,0.76596,0.76577,0.76585,81700000.0
2007-10-01 21:42:00,0.7661,0.7662,0.7661,0.7662,18000000.0
2007-10-01 21:43:00,0.76585,0.76608,0.76581,0.76581,322300000.0
2007-10-01 21:44:00,0.7662,0.7662,0.7662,0.7662,36100000.0
2007-10-01 21:45:00,0.7662,0.7664,0.7662,0.76635,206900000.0
2007-10-01 21:46:00,0.7664,0.7664,0.7662,0.7662,135900000.0
2007-10-01 21:47:00,0.7663,0.7663,0.7661,0.7663,220799998.0
2007-10-01 21:48:00,0.7663,0.7663,0.7663,0.7663,67600000.0
2007-10-01 21:49:00,0.7663,0.7663,0.7662,0.7662,38300000.0
2007-10-01 21:50:00,0.76615,0.7663,0.76615,0.7663,58100000.0
2007-10-01 21:51:00,0.7662,0.7663,0.7662,0.7663,56400000.0
2007-10-01 21:52:00,0.76577,0.76625,0.76577,0.76593,532999992.0
2007-10-01 21:53:00,0.7663,0.7663,0.766,0.766,26600000.0
2007-10-01 21:54:00,0.766,0.7662,0.766,0.766,230400000.0
2007-10-01 21:55:00,0.766,0.7662,0.766,0.7661,154200000.0
2007-10-01 21:56:00,0.7661,0.7661,0.7661,0.7661,104000000.0
2007-10-01 21:57:00,0.7661,0.7661,0.766,0.7661,112000000.0
2007-10-01 21:58:00,0.7661,0.7661,0.7661,0.7661,79100000.0
2007-10-01 21:59:00,0.7661,0.7661,0.766,0.766,121700000.0
2007-10-01 22:00:00,0.7661,0.7661,0.7661,0.7661,81900000.0
2007-10-01 22:01:00,0.76563,0.76616,0.76555,0.76567,360499998.0
2007-10-01 22:02:00,0.7661,0.7662,0.766,0.7662,260000000.0
2007-10-01 22:03:00,0.7661,0.7662,0.7661,0.7662,87199998.0
2007-10-01 22:04:00,0.7661,0.7662,0.766,0.766,107799999.0
2007-10-01 22:05:00,0.766,0.766,0.766,0.766,34699999.0
2007-10-01 22:06:00,0.766,0.766,0.766,0.766,63999999.0
2007-10-01 22:07:00,0.766,0.766,0.7659,0.7659,198500001.0
2007-10-01 22:08:00,0.766,0.766,0.766,0.766,116799994.0
2007-10-01 22:09:00,0.766,0.7662,0.766,0.7662,91099997.0
2007-10-01 22:10:00,0.7662,0.7662,0.7661,0.7661,41400000.0
2007-10-01 22:11:00,0.7661,0.7661,0.766,0.766,190700000.0
2007-10-01 22:12:00,0.766,0.7663,0.766,0.7663,439200000.0
2007-10-01 22:13:00,0.7662,0.7663,0.7662,0.7663,212200002.0
2007-10-01 22:14:00,0.7663,0.7664,0.7663,0.76635,123499999.0
2007-10-01 22:15:00,0.76635,0.7664,0.7661,0.7661,203500000.0
2007-10-01 22:16:00,0.766,0.7661,0.766,0.7661,109599999.0
2007-10-01 22:17:00,0.7661,0.7661,0.766,0.7661,220099999.0
2007-10-01 22:18:00,0.7661,0.7661,0.7661,0.7661,63500000.0
2007-10-01 22:19:00,0.7661,0.7661,0.7659,0.76605,186499999.0
2007-10-01 22:20:00,0.7661,0.7661,0.7661,0.7661,22200000.0
2007-10-01 22:21:00,0.766,0.7661,0.766,0.7661,71600000.0
2007-10-01 22:22:00,0.7661,0.7661,0.7661,0.7661,9500000.0
2007-10-01 22:23:00,0.766,0.7661,0.766,0.7661,38100000.0
2007-10-01 22:24:00,0.7661,0.7661,0.7661,0.7661,15000000.0
2007-10-01 22:25:00,0.76605,0.76605,0.76605,0.76605,6300000.0
2007-10-01 22:26:00,0.76575,0.76608,0.76575,0.76577,1104399991.0
2007-10-01 22:27:00,0.76573,0.76606,0.7656,0.7656,1561099987.0
2007-10-01 22:28:00,0.7661,0.7661,0.766,0.7661,61900000.0
2007-10-01 22:29:00,0.7661,0.7661,0.7661,0.7661,2100000.0
2007-10-01 22:30:00,0.7661,0.7661,0.7661,0.7661,14200000.0
2007-10-01 22:31:00,0.76573,0.76603,0.76567,0.76597,801899989.0
2007-10-01 22:32:00,0.7661,0.7661,0.766,0.7661,131800000.0
2007-10-01 22:33:00,0.766,0.7661,0.766,0.76605,211400003.0
2007-10-01 22:34:00,0.766,0.7661,0.766,0.766,44600000.0
2007-10-01 22:35:00,0.766,0.766,0.7659,0.7659,90900000.0
2007-10-01 22:36:00,0.766,0.766,0.7659,0.766,75400001.0
2007-10-01 22:37:00,0.766,0.766,0.7659,0.766,246700002.0
2007-10-01 22:38:00,0.766,0.766,0.7658,0.76595,260800000.0
2007-10-01 22:39:00,0.766,0.766,0.7657,0.7659,494700002.0
2007-10-01 22:40:00,0.7659,0.766,0.7659,0.766,114200000.0
2007-10-01 22:41:00,0.766,0.766,0.766,0.766,89100000.0
2007-10-01 22:42:00,0.766,0.766,0.766,0.766,113200000.0
2007-10-01 22:43:00,0.766,0.7662,0.7659,0.7661,344899998.0
2007-10-01 22:44:00,0.7662,0.7665,0.7662,0.7662,491100000.0
2007-10-01 22:45:00,0.7664,0.7665,0.7662,0.7662,623500002.0
2007-10-01 22:46:00,0.7662,0.7665,0.7662,0.7664,522500001.0
2007-10-01 22:47:00,0.7664,0.7664,0.7664,0.7664,94500000.0
2007-10-01 22:48:00,0.7664,0.7664,0.7664,0.7664,48000000.0
2007-10-01 22:49:00,0.76635,0.7664,0.7663,0.76635,166600000.0
2007-10-01 22:50:00,0.7664,0.7666,0.7664,0.7666,148000000.0
2007-10-01 22:51:00,0.7666,0.7666,0.7666,0.7666,24800000.0
2007-10-01 22:52:00,0.7665,0.7665,0.7665,0.7665,80000000.0
2007-10-01 22:53:00,0.7665,0.7665,0.7664,0.7664,121500000.0
2007-10-01 22:54:00,0.7664,0.7664,0.7663,0.7663,119200000.0
2007-10-01 22:55:00,0.7663,0.7664,0.7663,0.7664,74400000.0
2007-10-01 22:56:00,0.76597,0.76642,0.76597,0.76598,781099998.0
2007-10-01 22:57:00,0.7664,0.7664,0.7664,0.7664,31300000.0
2007-10-01 22:58:00,0.7663,0.7665,0.7663,0.7664,80200000.0
2007-10-01 22:59:00,0.7664,0.7664,0.7664,0.7664,36800000.0
2007-10-01 23:00:00,0.7666,0.7666,0.7662,0.7662,30000000.0
2007-10-01 23:01:00,0.7662,0.7662,0.7657,0.7661,23100000.0
2007-10-01 23:02:00,0.7663,0.7663,0.7663,0.7663,11000000.0
2007-10-01 23:03:00,0.76583,0.76635,0.76583,0.76635,1564799996.0
2007-10-01 23:04:00,0.7662,0.7663,0.7662,0.7663,11100000.0
2007-10-01 23:05:00,0.7664,0.7665,0.7663,0.7664,70800000.0
2007-10-01 23:06:00,0.76614,0.76634,0.76605,0.76607,237399999.0
2007-10-01 23:07:00,0.7664,0.7665,0.7664,0.7664,43700000.0
2007-10-01 23:08:00,0.7665,0.7665,0.7665,0.7665,32599999.0
2007-10-01 23:09:00,0.7665,0.7665,0.7661,0.7662,124600001.0
2007-10-01 23:10:00,0.7662,0.7664,0.7662,0.7662,132800000.0
2007-10-01 23:11:00,0.7663,0.7664,0.7662,0.7662,158599998.0
2007-10-01 23:12:00,0.7662,0.7666,0.7662,0.7665,452199994.0
2007-10-01 23:13:00,0.7665,0.7666,0.7665,0.7665,104600000.0
2007-10-01 23:14:00,0.7665,0.7665,0.7665,0.7665,184100000.0
2007-10-01 23:15:00,0.7665,0.7665,0.7665,0.7665,78700001.0
2007-10-01 23:16:00,0.7665,0.7665,0.7664,0.7664,116299999.0
2007-10-01 23:17:00,0.7664,0.7664,0.7663,0.7664,579600000.0
2007-10-01 23:18:00,0.7664,0.7665,0.7664,0.7665,109700000.0
2007-10-01 23:19:00,0.7665,0.7666,0.7665,0.7666,25300000.0
2007-10-01 23:20:00,0.7666,0.7666,0.7666,0.7666,18200000.0
2007-10-01 23:21:00,0.76628,0.7664,0.76621,0.76631,557999994.0
2007-10-01 23:22:00,0.7666,0.7666,0.7663,0.7663,110600000.0
2007-10-01 23:23:00,0.7663,0.7663,0.7663,0.7663,51000000.0
2007-10-01 23:24:00,0.7663,0.7664,0.7663,0.7664,78900000.0
2007-10-01 23:25:00,0.76589,0.76617,0.76586,0.76617,321499993.0
2007-10-01 23:26:00,0.7664,0.7664,0.7663,0.7663,67700000.0
2007-10-01 23:27:00,0.7664,0.7664,0.7663,0.7664,58900000.0
2007-10-01 23:28:00,0.7664,0.7665,0.7663,0.7664,470799999.0
2007-10-01 23:29:00,0.7664,0.7665,0.7664,0.7664,280799996.0
2007-10-01 23:30:00,0.7664,0.7665,0.7662,0.7662,289699998.0
2007-10-01 23:31:00,0.7664,0.7665,0.7664,0.7665,285300001.0
2007-10-01 23:32:00,0.7665,0.7665,0.7664,0.7665,124100000.0
2007-10-01 23:33:00,0.7665,0.7665,0.7663,0.7665,409600008.0
2007-10-01 23:34:00,0.7665,0.7665,0.7664,0.7665,165799996.0
2007-10-01 23:35:00,0.7665,0.7665,0.7662,0.7663,427100003.0
2007-10-01 23:36:00,0.7663,0.7663,0.7662,0.7663,186800001.0
2007-10-01 23:37:00,0.7663,0.7663,0.7662,0.7662,136300002.0
2007-10-01 23:38:00,0.7662,0.76635,0.7661,0.7662,365699996.0
2007-10-01 23:39:00,0.7662,0.76635,0.7662,0.76635,94100002.0
2007-10-01 23:40:00,0.7663,0.76635,0.7662,0.7662,198899999.0
2007-10-01 23:41:00,0.7663,0.7663,0.7663,0.7663,44800000.0
2007-10-01 23:42:00,0.7663,0.76655,0.7663,0.7664,180399999.0
2007-10-01 23:43:00,0.7664,0.76655,0.7664,0.7664,357400001.0
2007-10-01 23:44:00,0.7664,0.76655,0.7664,0.76655,10800000.0
2007-10-01 23:45:00,0.7664,0.76655,0.7664,0.76655,24800001.0
2007-10-01 23:46:00,0.7664,0.76655,0.7664,0.7664,71900000.0
2007-10-01 23:47:00,0.76612,0.7663,0.76609,0.76611,885300003.0
2007-10-01 23:48:00,0.7664,0.7664,0.7664,0.7664,30400000.0
2007-10-01 23:49:00,0.76618,0.76653,0.7661,0.76617,596399993.0
2007-10-01 23:50:00,0.7664,0.76655,0.7664,0.7664,124700001.0
2007-10-01 23:51:00,0.7663,0.7663,0.7663,0.7663,25600000.0
2007-10-01 23:52:00,0.7665,0.7666,0.7665,0.7666,81000001.0
2007-10-01 23:53:00,0.7665,0.7666,0.7664,0.7666,193599998.0
2007-10-01 23:54:00,0.7665,0.7666,0.7665,0.7666,23100000.0
2007-10-01 23:55:00,0.7666,0.7666,0.7665,0.7665,35000000.0
2007-10-01 23:56:00,0.7665,0.7665,0.7665,0.7665,29300000.0
2007-10-01 23:57:00,0.7665,0.7665,0.7665,0.7665,11900000.0
2007-10-01 23:58:00,0.7664,0.7666,0.7664,0.7666,97499997.0
2007-10-01 23:59:00,0.76655,0.7667,0.76645,0.76645,458599998.0
2007-10-02 00:00:00,0.76645,0.7665,0.76645,0.7665,69600001.0
2007-10-02 00:01:00,0.7665,0.7666,0.7665,0.7666,124699999.0
2007-10-02 00:02:00,0.7666,0.7666,0.7666,0.7666,12400000.0
2007-10-02 00:03:00,0.7666,0.7666,0.7666,0.7666,26200000.0
2007-10-02 00:04:00,0.7665,0.7666,0.7665,0.7665,63800001.0
2007-10-02 00:05:00,0.7666,0.7666,0.7665,0.7665,43800001.0
2007-10-02 00:06:00,0.7665,0.7666,0.7663,0.76645,227600001.0
2007-10-02 00:07:00,0.76645,0.7665,0.76635,0.7665,217400000.0
2007-10-02 00:08:00,0.7665,0.7665,0.7663,0.7663,56199998.0
2007-10-02 00:09:00,0.7664,0.7665,0.7663,0.76645,163799997.0
2007-10-02 00:10:00,0.76645,0.7665,0.7663,0.7664,451699995.0
2007-10-02 00:11:00,0.7665,0.7666,0.7665,0.7666,55700000.0
2007-10-02 00:12:00,0.7666,0.7667,0.76645,0.76645,196899996.0
2007-10-02 00:13:00,0.7665,0.7667,0.7665,0.76665,119100000.0
2007-10-02 00:14:00,0.76665,0.7667,0.7664,0.7665,190199999.0
2007-10-02 00:15:00,0.7665,0.7665,0.7665,0.7665,152900000.0
2007-10-02 00:16:00,0.7666,0.7667,0.7665,0.7667,509199995.0
2007-10-02 00:17:00,0.7667,0.7667,0.7664,0.7664,343200007.0
2007-10-02 00:18:00,0.7664,0.7666,0.7664,0.7664,553000001.0
2007-10-02 00:19:00,0.7664,0.7666,0.7661,0.7663,945799997.0
2007-10-02 00:20:00,0.7662,0.7663,0.7661,0.7663,186899998.0
2007-10-02 00:21:00,0.7662,0.7665,0.7662,0.76645,504999998.0
2007-10-02 00:22:00,0.76645,0.76645,0.76635,0.7664,139600003.0
2007-10-02 00:23:00,0.7664,0.7665,0.7661,0.7661,620000002.0
2007-10-02 00:24:00,0.7662,0.76635,0.7662,0.7663,555700001.0
2007-10-02 00:25:00,0.7663,0.7663,0.7663,0.7663,75800004.0
2007-10-02 00:26:00,0.7663,0.7663,0.7663,0.7663,31900000.0
2007-10-02 00:27:00,0.76589,0.76606,0.76565,0.7658,784800004.0
2007-10-02 00:28:00,0.76589,0.76608,0.76585,0.76585,536300000.0
2007-10-02 00:29:00,0.7664,0.7665,0.7664,0.7665,219499995.0
2007-10-02 00:30:00,0.7665,0.7665,0.7664,0.7664,48900000.0
2007-10-02 00:31:00,0.7663,0.7664,0.7663,0.7664,88899998.0
2007-10-02 00:32:00,0.7664,0.7664,0.7664,0.7664,12900000.0
2007-10-02 00:33:00,0.7664,0.7664,0.7664,0.7664,36600000.0
2007-10-02 00:34:00,0.7664,0.7665,0.7664,0.7665,58800000.0
2007-10-02 00:35:00,0.7665,0.7665,0.7661,0.7662,510499993.0
2007-10-02 00:36:00,0.7661,0.7662,0.766,0.76615,210199996.0
2007-10-02 00:37:00,0.766,0.7662,0.766,0.7661,275500001.0
2007-10-02 00:38:00,0.7661,0.7662,0.7653,0.7653,390300002.0
2007-10-02 00:39:00,0.7654,0.7657,0.7654,0.7655,118400000.0
2007-10-02 00:40:00,0.7656,0.7659,0.7656,0.7657,80800000.0
2007-10-02 00:41:00,0.7657,0.7657,0.7655,0.7655,236799999.0
2007-10-02 00:42:00,0.7655,0.7655,0.765,0.76535,803999996.0
2007-10-02 00:43:00,0.7654,0.7654,0.7653,0.76535,284099997.0
2007-10-02 00:44:00,0.7654,0.7654,0.7654,0.7654,5600000.0
2007-10-02 00:45:00,0.7654,0.7656,0.7654,0.7656,450799992.0
2007-10-02 00:46:00,0.7656,0.7656,0.7656,0.7656,214099995.0
2007-10-02 00:47:00,0.7656,0.766,0.7656,0.766,324500002.0
2007-10-02 00:48:00,0.766,0.766,0.7658,0.76585,56100000.0
2007-10-02 00:49:00,0.76585,0.76585,0.7658,0.7658,217800000.0
2007-10-02 00:50:00,0.7658,0.7658,0.76555,0.76555,326599999.0
2007-10-02 00:51:00,0.7656,0.7658,0.7656,0.7658,177199999.0
2007-10-02 00:52:00,0.76575,0.7661,0.7656,0.7657,330599999.0
2007-10-02 00:53:00,0.7657,0.7659,0.7657,0.7659,84500000.0
2007-10-02 00:54:00,0.7659,0.7659,0.7658,0.7659,65600000.0
2007-10-02 00:55:00,0.7659,0.766,0.7659,0.766,116200000.0
2007-10-02 00:56:00,0.766,0.766,0.76595,0.76595,58400000.0
2007-10-02 00:57:00,0.766,0.766,0.76595,0.766,55499999.0
2007-10-02 00:58:00,0.766,0.766,0.766,0.766,63200000.0
2007-10-02 00:59:00,0.766,0.766,0.76595,0.766,118000000.0
2007-10-02 01:00:00,0.76595,0.766,0.7659,0.766,158299998.0
2007-10-02 01:01:00,0.766,0.766,0.7659,0.766,137600000.0
2007-10-02 01:02:00,0.766,0.766,0.76585,0.76585,129300001.0
2007-10-02 01:03:00,0.7659,0.7659,0.7659,0.7659,55100000.0
2007-10-02 01:04:00,0.7659,0.7661,0.7659,0.7661,45400000.0
2007-10-02 01:05:00,0.7657,0.76579,0.76557,0.76557,157000000.0
2007-10-02 01:06:00,0.7661,0.7661,0.76605,0.7661,219000002.0
2007-10-02 01:07:00,0.7661,0.7662,0.766,0.7662,201899998.0
2007-10-02 01:08:00,0.7662,0.7662,0.766,0.7661,256600000.0
2007-10-02 01:09:00,0.7661,0.7661,0.7658,0.7659,452299998.0
2007-10-02 01:10:00,0.7659,0.7662,0.7659,0.7662,463299996.0
2007-10-02 01:11:00,0.7662,0.7662,0.766,0.7661,536500003.0
2007-10-02 01:12:00,0.7661,0.7662,0.7659,0.766,505800003.0
2007-10-02 01:13:00,0.766,0.766,0.7654,0.7654,700000004.0
2007-10-02 01:14:00,0.7654,0.7657,0.7653,0.76535,755300002.0
2007-10-02 01:15:00,0.7654,0.7654,0.7651,0.7653,1010999998.0
2007-10-02 01:16:00,0.7653,0.7655,0.7652,0.7654,533499999.0
2007-10-02 01:17:00,0.7654,0.7654,0.76535,0.76535,51999999.0
2007-10-02 01:18:00,0.7654,0.7654,0.7654,0.7654,39200000.0
2007-10-02 01:19:00,0.7654,0.7657,0.7654,0.7657,322899998.0
2007-10-02 01:20:00,0.7657,0.7658,0.7656,0.7657,250600001.0
2007-10-02 01:21:00,0.7657,0.7657,0.76565,0.76565,72800000.0
2007-10-02 01:22:00,0.76565,0.7657,0.7655,0.7656,326700000.0
2007-10-02 01:23:00,0.7656,0.7657,0.7656,0.7657,67799999.0
2007-10-02 01:24:00,0.7657,0.7657,0.7656,0.7656,54200000.0
2007-10-02 01:25:00,0.7656,0.7656,0.7655,0.7656,116599999.0
2007-10-02 01:26:00,0.7656,0.7656,0.7655,0.7655,105599999.0
2007-10-02 01:27:00,0.7655,0.7656,0.76545,0.7656,197199999.0
2007-10-02 01:28:00,0.7656,0.7656,0.7653,0.7655,660000005.0
2007-10-02 01:29:00,0.7655,0.7655,0.7652,0.76535,314399995.0
2007-10-02 01:30:00,0.7654,0.7654,0.7653,0.7654,963999995.0
2007-10-02 01:31:00,0.7653,0.7654,0.765,0.7651,571200001.0
2007-10-02 01:32:00,0.76525,0.7653,0.76525,0.7653,8800000.0
2007-10-02 01:33:00,0.7653,0.7653,0.7649,0.7649,730500000.0
2007-10-02 01:34:00,0.7649,0.7651,0.76485,0.76505,818199997.0
2007-10-02 01:35:00,0.7651,0.7651,0.7649,0.765,164200000.0
2007-10-02 01:36:00,0.765,0.7651,0.765,0.7651,226200002.0
2007-10-02 01:37:00,0.7651,0.7653,0.765,0.7653,551799997.0
2007-10-02 01:38:00,0.7651,0.7652,0.7651,0.7652,206099997.0
2007-10-02 01:39:00,0.7652,0.7653,0.7652,0.7652,282899997.0
2007-10-02 01:40:00,0.76525,0.76525,0.7651,0.7651,23200000.0
2007-10-02 01:41:00,0.7651,0.7652,0.765,0.7651,402000001.0
2007-10-02 01:42:00,0.7651,0.7651,0.76475,0.7648,559200000.0
2007-10-02 01:43:00,0.76475,0.7649,0.76475,0.7649,268700000.0
2007-10-02 01:44:00,0.7648,0.765,0.7646,0.76495,747199996.0
2007-10-02 01:45:00,0.765,0.7651,0.7649,0.76505,285400000.0
2007-10-02 01:46:00,0.7651,0.7651,0.7649,0.765,265800001.0
2007-10-02 01:47:00,0.765,0.765,0.765,0.765,26400000.0
2007-10-02 01:48:00,0.765,0.765,0.76495,0.76495,19200000.0
2007-10-02 01:49:00,0.765,0.7651,0.765,0.765,89800000.0
2007-10-02 01:50:00,0.7651,0.7651,0.7651,0.7651,44200000.0
2007-10-02 01:51:00,0.765,0.7651,0.765,0.7651,38500001.0
2007-10-02 01:52:00,0.76467,0.76478,0.76462,0.76465,290600000.0
2007-10-02 01:53:00,0.7651,0.7651,0.76495,0.76495,39600000.0
2007-10-02 01:54:00,0.76495,0.765,0.7649,0.7649,141899998.0
2007-10-02 01:55:00,0.7649,0.7649,0.7646,0.76465,263100001.0
2007-10-02 01:56:00,0.7647,0.7647,0.76465,0.76465,152700002.0
2007-10-02 01:57:00,0.7647,0.7648,0.7647,0.7648,265600000.0
2007-10-02 01:58:00,0.7648,0.7648,0.7648,0.7648,6400000.0
2007-10-02 01:59:00,0.7648,0.7649,0.7648,0.7649,251700000.0
2007-10-02 02:00:00,0.7649,0.7651,0.7649,0.7651,364899999.0
2007-10-02 02:01:00,0.76505,0.7651,0.76495,0.765,70500000.0
2007-10-02 02:02:00,0.7651,0.7651,0.7651,0.7651,120000000.0
2007-10-02 02:03:00,0.7651,0.7651,0.7647,0.76475,518299994.0
2007-10-02 02:04:00,0.76475,0.76475,0.7644,0.7645,798399998.0
2007-10-02 02:05:00,0.7645,0.7647,0.76445,0.7646,409000001.0
2007-10-02 02:06:00,0.7646,0.7646,0.7646,0.7646,183400000.0
2007-10-02 02:07:00,0.7646,0.76465,0.7645,0.76465,280599998.0
2007-10-02 02:08:00,0.76465,0.7647,0.7646,0.76465,187000002.0
2007-10-02 02:09:00,0.76465,0.76475,0.7646,0.7647,227199999.0
2007-10-02 02:10:00,0.7647,0.7649,0.7646,0.7648,960500001.0
2007-10-02 02:11:00,0.7649,0.765,0.7649,0.7649,911800002.0
2007-10-02 02:12:00,0.7648,0.7649,0.7647,0.76475,267200001.0
2007-10-02 02:13:00,0.7648,0.7648,0.7646,0.7648,744299994.0
2007-10-02 02:14:00,0.7648,0.7648,0.7647,0.7648,181000001.0
2007-10-02 02:15:00,0.7648,0.7648,0.7647,0.7647,59899999.0
2007-10-02 02:16:00,0.7648,0.7648,0.7644,0.7646,498300001.0
2007-10-02 02:17:00,0.7646,0.7646,0.76435,0.7644,164000001.0
2007-10-02 02:18:00,0.7644,0.7645,0.7644,0.7645,167100002.0
2007-10-02 02:19:00,0.7645,0.7645,0.7642,0.7645,283000002.0
2007-10-02 02:20:00,0.7645,0.7645,0.764,0.7641,1851899998.0
2007-10-02 02:21:00,0.7641,0.7642,0.7639,0.7641,631900000.0
2007-10-02 02:22:00,0.7641,0.7645,0.764,0.7645,936600008.0
2007-10-02 02:23:00,0.7645,0.7645,0.7641,0.7642,576300009.0
2007-10-02 02:24:00,0.7641,0.7646,0.76405,0.7646,1088900018.0
2007-10-02 02:25:00,0.7646,0.7647,0.7646,0.7647,855300014.0
2007-10-02 02:26:00,0.7647,0.7651,0.7646,0.7651,1168100006.0
2007-10-02 02:27:00,0.76505,0.7653,0.7649,0.7652,1324000007.0
2007-10-02 02:28:00,0.7652,0.7654,0.7652,0.7652,989200008.0
2007-10-02 02:29:00,0.7652,0.7652,0.76505,0.76505,125599999.0
2007-10-02 02:30:00,0.76505,0.7651,0.76505,0.7651,65999999.0
2007-10-02 02:31:00,0.76505,0.7652,0.76505,0.7652,262500000.0
2007-10-02 02:32:00,0.7652,0.7652,0.765,0.765,467699996.0
2007-10-02 02:33:00,0.7651,0.7653,0.7651,0.7652,234600000.0
2007-10-02 02:34:00,0.7651,0.7652,0.7651,0.7652,345400001.0
2007-10-02 02:35:00,0.7652,0.7655,0.7652,0.7654,417899999.0
2007-10-02 02:36:00,0.7655,0.7658,0.7655,0.7657,1317299992.0
2007-10-02 02:37:00,0.7657,0.7657,0.7655,0.7656,659700003.0
2007-10-02 02:38:00,0.76555,0.76555,0.76555,0.76555,73300000.0
2007-10-02 02:39:00,0.7656,0.76605,0.7655,0.76585,513900000.0
2007-10-02 02:40:00,0.7658,0.7664,0.76575,0.7661,1841700012.0
2007-10-02 02:41:00,0.7661,0.7663,0.7659,0.7662,1106300000.0
2007-10-02 02:42:00,0.7662,0.7662,0.76595,0.76595,678100000.0
2007-10-02 02:43:00,0.76595,0.7662,0.76585,0.7659,1466499996.0
2007-10-02 02:44:00,0.7659,0.76595,0.7656,0.7656,365600002.0
2007-10-02 02:45:00,0.7658,0.7658,0.7653,0.7654,672200006.0
2007-10-02 02:46:00,0.7655,0.7656,0.7655,0.7655,401600000.0
2007-10-02 02:47:00,0.7655,0.7655,0.7655,0.7655,412800003.0
2007-10-02 02:48:00,0.7655,0.7655,0.7653,0.7654,703700007.0
2007-10-02 02:49:00,0.7654,0.7655,0.7652,0.7655,518500003.0
2007-10-02 02:50:00,0.7655,0.7655,0.7652,0.7653,583599998.0
2007-10-02 02:51:00,0.7653,0.7655,0.7653,0.7655,351400000.0
2007-10-02 02:52:00,0.7655,0.7655,0.7653,0.7654,240800002.0
2007-10-02 02:53:00,0.7654,0.7654,0.76525,0.76525,256200000.0
2007-10-02 02:54:00,0.7653,0.7653,0.7653,0.7653,161000000.0
2007-10-02 02:55:00,0.7653,0.7653,0.7653,0.7653,74800000.0
2007-10-02 02:56:00,0.7653,0.7653,0.7652,0.7652,201500003.0
2007-10-02 02:57:00,0.7652,0.7653,0.7652,0.7652,442700000.0
2007-10-02 02:58:00,0.7652,0.7652,0.7652,0.7652,252300001.0
2007-10-02 02:59:00,0.7652,0.7654,0.7651,0.7653,567099988.0
2007-10-02 03:00:00,0.7653,0.76555,0.7653,0.76535,1514299986.0
2007-10-02 03:01:00,0.7654,0.7654,0.7651,0.7654,684800001.0
2007-10-02 03:02:00,0.7654,0.7654,0.76505,0.7651,776400009.0
2007-10-02 03:03:00,0.7651,0.7651,0.7646,0.7647,544700005.0
2007-10-02 03:04:00,0.7647,0.7647,0.7646,0.7646,39000001.0
2007-10-02 03:05:00,0.7647,0.7648,0.7645,0.7646,667500002.0
2007-10-02 03:06:00,0.7646,0.7646,0.7642,0.7644,1144399995.0
2007-10-02 03:07:00,0.7644,0.7644,0.7642,0.7642,561000009.0
2007-10-02 03:08:00,0.7643,0.7646,0.7642,0.7645,648299995.0
2007-10-02 03:09:00,0.7645,0.7645,0.7641,0.7641,667400008.0
2007-10-02 03:10:00,0.7641,0.7644,0.7641,0.7644,275900000.0
2007-10-02 03:11:00,0.7645,0.7646,0.7645,0.7645,376800003.0
2007-10-02 03:12:00,0.7645,0.7648,0.7644,0.7644,913999993.0
2007-10-02 03:13:00,0.7644,0.7646,0.7644,0.7646,323799999.0
2007-10-02 03:14:00,0.7646,0.7646,0.7642,0.7643,584700006.0
2007-10-02 03:15:00,0.7644,0.7644,0.7643,0.7643,364600000.0
2007-10-02 03:16:00,0.76425,0.7643,0.7636,0.764,1639199997.0
2007-10-02 03:17:00,0.764,0.764,0.76365,0.7637,1496300006.0
2007-10-02 03:18:00,0.7637,0.7639,0.7634,0.7636,1440300017.0
2007-10-02 03:19:00,0.7636,0.7637,0.7633,0.7633,1255200003.0
2007-10-02 03:20:00,0.7633,0.7639,0.7633,0.7637,1433800017.0
2007-10-02 03:21:00,0.7637,0.7643,0.7637,0.7641,861800004.0
2007-10-02 03:22:00,0.7641,0.7642,0.7641,0.7641,1162800019.0
2007-10-02 03:23:00,0.7641,0.7641,0.7636,0.76375,978000005.0
2007-10-02 03:24:00,0.76375,0.764,0.7637,0.7638,640500002.0
2007-10-02 03:25:00,0.7638,0.7639,0.7633,0.76335,1111400006.0
2007-10-02 03:26:00,0.7634,0.7635,0.7634,0.7635,56900000.0
2007-10-02 03:27:00,0.7635,0.7635,0.7627,0.7629,1330699996.0
2007-10-02 03:28:00,0.7629,0.763,0.7626,0.7629,1662499995.0
2007-10-02 03:29:00,0.7629,0.763,0.76285,0.76285,532700003.0
2007-10-02 03:30:00,0.7629,0.7629,0.7625,0.7627,633300002.0
2007-10-02 03:31:00,0.7626,0.7627,0.7624,0.7625,477200003.0
2007-10-02 03:32:00,0.7625,0.7628,0.7624,0.7627,1064000004.0
2007-10-02 03:33:00,0.7627,0.7628,0.7626,0.7627,546199993.0
2007-10-02 03:34:00,0.7626,0.7632,0.7626,0.7632,781900005.0
2007-10-02 03:35:00,0.7634,0.7641,0.7633,0.764,1182300000.0
2007-10-02 03:36:00,0.764,0.7642,0.764,0.7642,261899998.0
2007-10-02 03:37:00,0.7642,0.7645,0.7642,0.7643,600500002.0
2007-10-02 03:38:00,0.7643,0.7643,0.7638,0.7638,2030799991.0
2007-10-02 03:39:00,0.7638,0.7638,0.7637,0.7637,264700001.0
2007-10-02 03:40:00,0.76379,0.76406,0.76354,0.76405,157999994.0
2007-10-02 03:41:00,0.7637,0.7637,0.7637,0.7637,54400000.0
2007-10-02 03:42:00,0.7637,0.7638,0.7636,0.76375,222399998.0
2007-10-02 03:43:00,0.76375,0.7638,0.76285,0.76335,612600003.0
2007-10-02 03:44:00,0.7633,0.7635,0.7631,0.7635,153200000.0
2007-10-02 03:45:00,0.76345,0.7636,0.7631,0.7636,289100001.0
2007-10-02 03:46:00,0.7634,0.76345,0.76291,0.76341,420400000.0
2007-10-02 03:47:00,0.7636,0.7636,0.7633,0.7634,151900002.0
2007-10-02 03:48:00,0.7634,0.7635,0.7634,0.7635,152999999.0
2007-10-02 03:49:00,0.7635,0.7635,0.7633,0.76335,529600005.0
2007-10-02 03:50:00,0.76335,0.7637,0.76335,0.7637,1128599999.0
2007-10-02 03:51:00,0.7637,0.7642,0.7637,0.7641,1647100003.0
2007-10-02 03:52:00,0.7641,0.7642,0.76405,0.7642,349900003.0
2007-10-02 03:53:00,0.7642,0.7642,0.7639,0.76395,503800002.0
2007-10-02 03:54:00,0.76395,0.764,0.7636,0.764,371999997.0
2007-10-02 03:55:00,0.764,0.764,0.76355,0.76355,308999996.0
2007-10-02 03:56:00,0.7636,0.76385,0.7635,0.7638,870699999.0
2007-10-02 03:57:00,0.76375,0.7638,0.7634,0.7637,755399993.0
2007-10-02 03:58:00,0.7637,0.7638,0.7636,0.7637,796399991.0
2007-10-02 03:59:00,0.7637,0.764,0.76365,0.764,440800003.0
2007-10-02 04:00:00,0.764,0.764,0.7637,0.7638,555900003.0
2007-10-02 04:01:00,0.7638,0.7639,0.7637,0.7637,666000007.0
2007-10-02 04:02:00,0.7639,0.76405,0.7639,0.7639,202500003.0
2007-10-02 04:03:00,0.7639,0.7641,0.7639,0.7641,214500001.0
2007-10-02 04:04:00,0.7641,0.7642,0.764,0.7642,699000013.0
2007-10-02 04:05:00,0.76415,0.7642,0.764,0.7642,205200001.0
2007-10-02 04:06:00,0.7638,0.76381,0.76362,0.76366,333900000.0
2007-10-02 04:07:00,0.7642,0.7642,0.7641,0.7641,79800000.0
2007-10-02 04:08:00,0.7641,0.7642,0.764,0.7642,218200002.0
2007-10-02 04:09:00,0.7641,0.7643,0.764,0.7642,661299997.0
2007-10-02 04:10:00,0.7642,0.7644,0.7641,0.7644,545299996.0
2007-10-02 04:11:00,0.7644,0.7644,0.7643,0.7643,104200000.0
2007-10-02 04:12:00,0.7643,0.7645,0.7642,0.7642,849200001.0
2007-10-02 04:13:00,0.76425,0.7644,0.7642,0.7644,227899999.0
2007-10-02 04:14:00,0.7644,0.7644,0.7642,0.7643,149900000.0
2007-10-02 04:15:00,0.7643,0.7644,0.7639,0.764,914099995.0
2007-10-02 04:16:00,0.76395,0.7641,0.7637,0.76405,848900006.0
2007-10-02 04:17:00,0.7641,0.7641,0.76365,0.76365,413999999.0
2007-10-02 04:18:00,0.7637,0.7637,0.7637,0.7637,195599996.0
2007-10-02 04:19:00,0.7637,0.7637,0.76365,0.76365,93400000.0
2007-10-02 04:20:00,0.7639,0.7641,0.7632,0.7632,491000000.0
2007-10-02 04:21:00,0.7632,0.7632,0.763,0.7631,491000000.0
2007-10-02 04:22:00,0.7631,0.7632,0.7631,0.7632,627600000.0
2007-10-02 04:23:00,0.7632,0.7632,0.7632,0.7632,21600000.0
2007-10-02 04:24:00,0.7632,0.7634,0.7632,0.7634,1038900002.0
2007-10-02 04:25:00,0.7634,0.7636,0.7634,0.7636,338800000.0
2007-10-02 04:26:00,0.7636,0.7638,0.7636,0.76375,492400003.0
2007-10-02 04:27:00,0.7638,0.7639,0.76355,0.7636,584799996.0
2007-10-02 04:28:00,0.7636,0.7637,0.7635,0.76365,465799995.0
2007-10-02 04:29:00,0.7637,0.7637,0.7634,0.7635,323200004.0
2007-10-02 04:30:00,0.7635,0.7635,0.7635,0.7635,30299999.0
2007-10-02 04:31:00,0.7635,0.7635,0.7634,0.7635,314800002.0
2007-10-02 04:32:00,0.7635,0.7635,0.7635,0.7635,45399999.0
2007-10-02 04:33:00,0.7635,0.7635,0.76315,0.7632,556699997.0
2007-10-02 04:34:00,0.76315,0.7633,0.7631,0.7632,309499997.0
2007-10-02 04:35:00,0.7632,0.7634,0.7632,0.7634,748500007.0
2007-10-02 04:36:00,0.7634,0.7635,0.7634,0.7634,604299991.0
2007-10-02 04:37:00,0.76296,0.76317,0.76292,0.76312,176699998.0
2007-10-02 04:38:00,0.7634,0.7634,0.76325,0.7634,576600000.0
2007-10-02 04:39:00,0.7634,0.7634,0.7634,0.7634,52599998.0
2007-10-02 04:40:00,0.7634,0.7635,0.7633,0.76335,380600000.0
2007-10-02 04:41:00,0.7634,0.7634,0.76325,0.7634,218499996.0
2007-10-02 04:42:00,0.7634,0.7635,0.7634,0.7635,243399996.0
2007-10-02 04:43:00,0.7634,0.7636,0.7634,0.7636,243900006.0
2007-10-02 04:44:00,0.7636,0.7638,0.7635,0.7635,759499997.0
2007-10-02 04:45:00,0.7635,0.7635,0.7633,0.7633,558099990.0
2007-10-02 04:46:00,0.7633,0.7639,0.7633,0.7637,955199998.0
2007-10-02 04:47:00,0.7637,0.7639,0.7636,0.7639,1033900003.0
2007-10-02 04:48:00,0.7639,0.7639,0.7638,0.7639,356100001.0
2007-10-02 04:49:00,0.7639,0.764,0.7639,0.764,242399999.0
2007-10-02 04:50:00,0.764,0.764,0.7636,0.7638,542299994.0
2007-10-02 04:51:00,0.7638,0.7638,0.7638,0.7638,32099998.0
2007-10-02 04:52:00,0.7638,0.7638,0.7638,0.7638,28100000.0
2007-10-02 04:53:00,0.7638,0.7638,0.7638,0.7638,108400000.0
2007-10-02 04:54:00,0.7638,0.7638,0.7636,0.7636,70899998.0
2007-10-02 04:55:00,0.7636,0.7637,0.7635,0.7636,561099994.0
2007-10-02 04:56:00,0.76365,0.76365,0.76301,0.7635,91500000.0
2007-10-02 04:57:00,0.7637,0.7637,0.7635,0.7636,507599991.0
2007-10-02 04:58:00,0.7637,0.7637,0.7637,0.7637,31500000.0
2007-10-02 04:59:00,0.7638,0.7638,0.76355,0.76365,348700000.0
2007-10-02 05:00:00,0.7637,0.7639,0.7636,0.7636,365199997.0
2007-10-02 05:01:00,0.7636,0.7636,0.7635,0.7636,438600001.0
2007-10-02 05:02:00,0.7636,0.7636,0.7635,0.7636,42300000.0
2007-10-02 05:03:00,0.7635,0.7635,0.7631,0.7631,828599996.0
2007-10-02 05:04:00,0.7632,0.7632,0.7631,0.7631,252500000.0
2007-10-02 05:05:00,0.7631,0.7631,0.7629,0.763,652299988.0
2007-10-02 05:06:00,0.763,0.7631,0.7629,0.76305,599600003.0
2007-10-02 05:07:00,0.7631,0.7631,0.76295,0.763,556499995.0
2007-10-02 05:08:00,0.763,0.763,0.7626,0.76275,1090499995.0
2007-10-02 05:09:00,0.7627,0.7628,0.7626,0.7627,225099994.0
2007-10-02 05:10:00,0.7627,0.7627,0.76255,0.76255,24099999.0
2007-10-02 05:11:00,0.7628,0.7631,0.7627,0.7628,933999996.0
2007-10-02 05:12:00,0.7628,0.7629,0.7627,0.7629,391599998.0
2007-10-02 05:13:00,0.7629,0.7629,0.7626,0.7626,979400001.0
2007-10-02 05:14:00,0.7626,0.7628,0.7626,0.7628,859700000.0
2007-10-02 05:15:00,0.7629,0.763,0.7626,0.7626,741899994.0
2007-10-02 05:16:00,0.7625,0.7627,0.7625,0.7627,814800000.0
2007-10-02 05:17:00,0.7627,0.7627,0.7626,0.7626,501199993.0
2007-10-02 05:18:00,0.7627,0.7628,0.7625,0.7627,1284000008.0
2007-10-02 05:19:00,0.7627,0.7629,0.7626,0.7628,1693600008.0
2007-10-02 05:20:00,0.7628,0.763,0.7626,0.763,842199990.0
2007-10-02 05:21:00,0.763,0.7635,0.7629,0.76325,1114399991.0
2007-10-02 05:22:00,0.7632,0.7633,0.76305,0.7633,1069700000.0
2007-10-02 05:23:00,0.7633,0.7633,0.76305,0.7632,1093000010.0
2007-10-02 05:24:00,0.7632,0.7632,0.7631,0.7631,767500006.0
2007-10-02 05:25:00,0.7631,0.7631,0.76295,0.76305,496200003.0
2007-10-02 05:26:00,0.7631,0.7631,0.7631,0.7631,151500000.0
2007-10-02 05:27:00,0.7631,0.7632,0.763,0.7632,460599999.0
2007-10-02 05:28:00,0.7632,0.7632,0.7629,0.7629,786600002.0
2007-10-02 05:29:00,0.763,0.7631,0.7626,0.7627,1543899993.0
2007-10-02 05:30:00,0.7629,0.76305,0.7628,0.76295,521799999.0
2007-10-02 05:31:00,0.763,0.763,0.76245,0.7627,885999993.0
2007-10-02 05:32:00,0.7627,0.7627,0.762,0.76205,1613299998.0
2007-10-02 05:33:00,0.7621,0.7623,0.762,0.7622,1172399989.0
2007-10-02 05:34:00,0.7622,0.7629,0.7622,0.76255,1305199997.0
2007-10-02 05:35:00,0.7626,0.7626,0.7625,0.7625,176399996.0
2007-10-02 05:36:00,0.7625,0.7626,0.7625,0.7625,247999993.0
2007-10-02 05:37:00,0.76245,0.7625,0.76245,0.76245,75400000.0
2007-10-02 05:38:00,0.76245,0.7628,0.76245,0.76255,778099988.0
2007-10-02 05:39:00,0.7626,0.7631,0.76255,0.7629,899199993.0
2007-10-02 05:40:00,0.7629,0.7632,0.7629,0.7631,678199987.0
2007-10-02 05:41:00,0.76288,0.76299,0.76271,0.76281,96300000.0
2007-10-02 05:42:00,0.7631,0.7632,0.763,0.7631,988399997.0
2007-10-02 05:43:00,0.7631,0.7631,0.7627,0.76285,462500003.0
2007-10-02 05:44:00,0.7628,0.763,0.7627,0.7628,302699996.0
2007-10-02 05:45:00,0.7628,0.7628,0.7627,0.7627,373300003.0
2007-10-02 05:46:00,0.7627,0.7629,0.7627,0.7627,543700006.0
2007-10-02 05:47:00,0.7627,0.7627,0.7621,0.7624,875699998.0
2007-10-02 05:48:00,0.7623,0.7626,0.7622,0.7624,761199995.0
2007-10-02 05:49:00,0.7623,0.7626,0.7623,0.7626,910199990.0
2007-10-02 05:50:00,0.7626,0.7626,0.7623,0.7623,268199995.0
2007-10-02 05:51:00,0.7624,0.7624,0.7624,0.7624,87200000.0
2007-10-02 05:52:00,0.7624,0.7625,0.7624,0.7624,346499994.0
2007-10-02 05:53:00,0.7624,0.7626,0.7622,0.7626,452599998.0
2007-10-02 05:54:00,0.7626,0.7626,0.76195,0.76195,356199997.0
2007-10-02 05:55:00,0.7621,0.7626,0.762,0.7623,632599995.0
2007-10-02 05:56:00,0.7623,0.7624,0.7623,0.7623,323899994.0
2007-10-02 05:57:00,0.7623,0.7624,0.76225,0.7624,420699992.0
2007-10-02 05:58:00,0.76235,0.76235,0.762,0.7623,438199997.0
2007-10-02 05:59:00,0.7623,0.7623,0.7623,0.7623,257299989.0
2007-10-02 06:00:00,0.7623,0.7625,0.7623,0.7625,516199997.0
2007-10-02 06:01:00,0.7625,0.7625,0.76245,0.76245,159799994.0
2007-10-02 06:02:00,0.76245,0.7625,0.7624,0.7624,343399990.0
2007-10-02 06:03:00,0.7624,0.7625,0.7624,0.7624,193499996.0
2007-10-02 06:04:00,0.7624,0.7626,0.7624,0.7626,250699998.0
2007-10-02 06:05:00,0.7624,0.7626,0.7624,0.7626,166499998.0
2007-10-02 06:06:00,0.76255,0.7626,0.76255,0.7626,144799993.0
2007-10-02 06:07:00,0.7626,0.7626,0.7625,0.7626,516499996.0
2007-10-02 06:08:00,0.7626,0.7626,0.76235,0.76235,196099998.0
2007-10-02 06:09:00,0.7624,0.7625,0.7623,0.7623,583199990.0
2007-10-02 06:10:00,0.7623,0.7624,0.7622,0.7622,902299999.0
2007-10-02 06:11:00,0.7622,0.7623,0.7621,0.7621,238599997.0
2007-10-02 06:12:00,0.7621,0.7623,0.7621,0.7623,408199992.0
2007-10-02 06:13:00,0.7623,0.76245,0.7623,0.76245,110900000.0
2007-10-02 06:14:00,0.7623,0.7624,0.7623,0.7624,170099997.0
2007-10-02 06:15:00,0.7624,0.7624,0.7624,0.7624,141999993.0
2007-10-02 06:16:00,0.7623,0.7623,0.7621,0.7622,355199999.0
2007-10-02 06:17:00,0.7622,0.7622,0.76195,0.76195,31700000.0
2007-10-02 06:18:00,0.762,0.7621,0.762,0.76205,121700000.0
2007-10-02 06:19:00,0.76205,0.76215,0.76205,0.76205,193999996.0
2007-10-02 06:20:00,0.7621,0.7623,0.762,0.762,732699996.0
2007-10-02 06:21:00,0.7621,0.7621,0.762,0.762,59999999.0
2007-10-02 06:22:00,0.7621,0.7623,0.76205,0.7621,215300001.0
2007-10-02 06:23:00,0.7621,0.76225,0.7621,0.7621,181400002.0
2007-10-02 06:24:00,0.7621,0.76215,0.762,0.76215,250699992.0
2007-10-02 06:25:00,0.76215,0.76215,0.7618,0.7618,499499998.0
2007-10-02 06:26:00,0.7619,0.762,0.7615,0.7615,305800003.0
2007-10-02 06:27:00,0.7616,0.7617,0.7613,0.76135,492399996.0
2007-10-02 06:28:00,0.76135,0.7614,0.7609,0.7613,1078299998.0
2007-10-02 06:29:00,0.7613,0.7613,0.7612,0.7613,711999993.0
2007-10-02 06:30:00,0.7613,0.7613,0.7612,0.7612,371499999.0
2007-10-02 06:31:00,0.7613,0.7615,0.7612,0.7614,1446599989.0
2007-10-02 06:32:00,0.7614,0.7614,0.76125,0.7614,486899992.0
2007-10-02 06:33:00,0.7613,0.7614,0.7613,0.7614,352200002.0
2007-10-02 06:34:00,0.7614,0.7614,0.7614,0.7614,87200000.0
2007-10-02 06:35:00,0.7614,0.7615,0.7612,0.7615,448899992.0
2007-10-02 06:36:00,0.7615,0.7615,0.7612,0.7614,951500005.0
2007-10-02 06:37:00,0.7614,0.7614,0.7614,0.7614,122800001.0
2007-10-02 06:38:00,0.7614,0.7614,0.7614,0.7614,65300000.0
2007-10-02 06:39:00,0.7614,0.7616,0.7613,0.7616,891000009.0
2007-10-02 06:40:00,0.7616,0.7618,0.7616,0.7618,424000001.0
2007-10-02 06:41:00,0.7618,0.7622,0.76175,0.7618,950600003.0
2007-10-02 06:42:00,0.7619,0.762,0.7617,0.76185,320500001.0
2007-10-02 06:43:00,0.7619,0.762,0.7618,0.76185,507000001.0
2007-10-02 06:44:00,0.7619,0.7619,0.7618,0.7619,116300000.0
2007-10-02 06:45:00,0.7619,0.7619,0.7618,0.76185,336400002.0
2007-10-02 06:46:00,0.7617,0.7618,0.7617,0.7618,500499998.0
2007-10-02 06:47:00,0.7618,0.7618,0.7618,0.7618,70700000.0
2007-10-02 06:48:00,0.7618,0.7618,0.7618,0.7618,51600000.0
2007-10-02 06:49:00,0.7618,0.7619,0.76145,0.76155,1212100005.0
2007-10-02 06:50:00,0.7616,0.7617,0.7614,0.7614,606200003.0
2007-10-02 06:51:00,0.7615,0.7616,0.7615,0.7615,205899995.0
2007-10-02 06:52:00,0.7615,0.7615,0.7611,0.76135,871499995.0
2007-10-02 06:53:00,0.76135,0.7614,0.76115,0.7613,1027500001.0
2007-10-02 06:54:00,0.7613,0.7614,0.7611,0.7612,810600007.0
2007-10-02 06:55:00,0.7612,0.76125,0.7612,0.7612,479899989.0
2007-10-02 06:56:00,0.76125,0.76185,0.7612,0.7617,1010899999.0
2007-10-02 06:57:00,0.7617,0.7618,0.7617,0.7618,157999999.0
2007-10-02 06:58:00,0.7618,0.7618,0.7614,0.76145,543500002.0
2007-10-02 06:59:00,0.76145,0.7616,0.76145,0.7616,361899995.0
2007-10-02 07:00:00,0.7616,0.7617,0.7615,0.7616,713200007.0
2007-10-02 07:01:00,0.76155,0.7616,0.7614,0.7616,842600001.0
2007-10-02 07:02:00,0.7616,0.7616,0.7615,0.7615,510399996.0
2007-10-02 07:03:00,0.7615,0.7616,0.7614,0.7614,331299996.0
2007-10-02 07:04:00,0.76147,0.76147,0.76105,0.76105,270800000.0
2007-10-02 07:05:00,0.7614,0.7614,0.7614,0.7614,9600000.0
2007-10-02 07:06:00,0.76103,0.76111,0.76099,0.76111,18900000.0
2007-10-02 07:07:00,0.761,0.761,0.76076,0.76094,15600000.0
2007-10-02 07:08:00,0.7609,0.7609,0.7607,0.7607,427600007.0
2007-10-02 07:09:00,0.7608,0.7608,0.7606,0.7608,1076599998.0
2007-10-02 07:10:00,0.761,0.7611,0.7608,0.7608,856100000.0
2007-10-02 07:11:00,0.761,0.7611,0.7608,0.7611,911200007.0
2007-10-02 07:12:00,0.7611,0.7614,0.7611,0.7612,1014600001.0
2007-10-02 07:13:00,0.7613,0.7614,0.7613,0.7613,251899997.0
2007-10-02 07:14:00,0.7613,0.7614,0.7613,0.7613,56400000.0
2007-10-02 07:15:00,0.7615,0.7615,0.7614,0.7615,561500004.0
2007-10-02 07:16:00,0.7615,0.7615,0.7614,0.7615,120000001.0
2007-10-02 07:17:00,0.7615,0.7615,0.7615,0.7615,150399996.0
2007-10-02 07:18:00,0.7615,0.7615,0.7615,0.7615,254099997.0
2007-10-02 07:19:00,0.7615,0.7616,0.7615,0.7616,114699998.0
2007-10-02 07:20:00,0.7616,0.7616,0.7616,0.7616,44599998.0
2007-10-02 07:21:00,0.7617,0.7619,0.7615,0.7617,229400004.0
2007-10-02 07:22:00,0.7617,0.7621,0.7617,0.7619,907499995.0
2007-10-02 07:23:00,0.762,0.7621,0.762,0.7621,510799996.0
2007-10-02 07:24:00,0.7621,0.7621,0.7621,0.7621,49599998.0
2007-10-02 07:25:00,0.7621,0.7622,0.7621,0.7621,54400000.0
2007-10-02 07:26:00,0.7621,0.7622,0.7621,0.7621,96799999.0
2007-10-02 07:27:00,0.7621,0.7621,0.762,0.762,37500001.0
2007-10-02 07:28:00,0.762,0.7621,0.7616,0.7618,1179800000.0
2007-10-02 07:29:00,0.7618,0.7619,0.7615,0.7617,908699996.0
2007-10-02 07:30:00,0.7617,0.7617,0.7617,0.7617,94999999.0
2007-10-02 07:31:00,0.7617,0.7618,0.7617,0.7618,436600011.0
2007-10-02 07:32:00,0.7617,0.7618,0.7614,0.7614,1281000001.0
2007-10-02 07:33:00,0.7614,0.7615,0.7611,0.7615,564300004.0
2007-10-02 07:34:00,0.7614,0.7618,0.7613,0.7615,281200004.0
2007-10-02 07:35:00,0.7615,0.7616,0.7615,0.7616,255400001.0
2007-10-02 07:36:00,0.7617,0.7617,0.7613,0.7613,964799989.0
2007-10-02 07:37:00,0.7612,0.7615,0.7612,0.7614,1208599998.0
2007-10-02 07:38:00,0.7614,0.7614,0.7611,0.7612,1498999998.0
2007-10-02 07:39:00,0.7613,0.7613,0.7612,0.7612,433299999.0
2007-10-02 07:40:00,0.7612,0.7612,0.7611,0.7611,90399998.0
2007-10-02 07:41:00,0.7612,0.7613,0.7612,0.7613,199000002.0
2007-10-02 07:42:00,0.7612,0.7612,0.761,0.7611,630700000.0
2007-10-02 07:43:00,0.7611,0.7611,0.7609,0.7609,689800000.0
2007-10-02 07:44:00,0.7609,0.7613,0.7609,0.7609,1132399986.0
2007-10-02 07:45:00,0.761,0.761,0.7609,0.7609,251599998.0
2007-10-02 07:46:00,0.761,0.7612,0.761,0.7612,340300004.0
2007-10-02 07:47:00,0.7612,0.7612,0.7609,0.7609,483100005.0
2007-10-02 07:48:00,0.761,0.7611,0.7609,0.7609,900899996.0
2007-10-02 07:49:00,0.7609,0.7611,0.7609,0.7611,746300007.0
2007-10-02 07:50:00,0.761,0.7612,0.7609,0.7611,244499998.0
2007-10-02 07:51:00,0.7612,0.7614,0.7611,0.7612,827399998.0
2007-10-02 07:52:00,0.7612,0.7615,0.7612,0.7614,984800001.0
2007-10-02 07:53:00,0.7615,0.7615,0.7613,0.7614,1015400002.0
2007-10-02 07:54:00,0.7613,0.7615,0.7613,0.7615,37800000.0
2007-10-02 07:55:00,0.7614,0.7616,0.7614,0.7615,384100001.0
2007-10-02 07:56:00,0.7615,0.7616,0.7613,0.7613,257899997.0
2007-10-02 07:57:00,0.7613,0.7614,0.7613,0.7614,170200000.0
2007-10-02 07:58:00,0.7614,0.7614,0.7614,0.7614,171300000.0
2007-10-02 07:59:00,0.7616,0.7618,0.7616,0.7617,844999994.0
2007-10-02 08:00:00,0.7617,0.7617,0.7612,0.7612,593499991.0
2007-10-02 08:01:00,0.7612,0.7615,0.761,0.761,693099999.0
2007-10-02 08:02:00,0.761,0.7612,0.761,0.7612,266700001.0
2007-10-02 08:03:00,0.7612,0.7612,0.7609,0.7609,670599998.0
2007-10-02 08:04:00,0.7609,0.7611,0.7609,0.7611,953399999.0
2007-10-02 08:05:00,0.7611,0.7611,0.7609,0.7609,583399988.0
2007-10-02 08:06:00,0.7609,0.7609,0.7608,0.7608,1131999995.0
2007-10-02 08:07:00,0.7608,0.7608,0.7607,0.7607,675699995.0
2007-10-02 08:08:00,0.7607,0.7609,0.7606,0.7608,902200010.0
2007-10-02 08:09:00,0.7608,0.7608,0.7604,0.7605,504399996.0
2007-10-02 08:10:00,0.7605,0.7605,0.7603,0.7604,900700003.0
2007-10-02 08:11:00,0.7604,0.7605,0.7599,0.7602,1700299990.0
2007-10-02 08:12:00,0.7601,0.7601,0.7591,0.7594,1866099994.0
2007-10-02 08:13:00,0.759,0.7595,0.759,0.7594,1866099994.0
2007-10-02 08:14:00,0.7594,0.7595,0.7589,0.7594,1308600006.0
2007-10-02 08:15:00,0.7594,0.7597,0.7594,0.75965,1034100002.0
2007-10-02 08:16:00,0.7597,0.7597,0.7594,0.75965,942499996.0
2007-10-02 08:17:00,0.7597,0.7597,0.7593,0.75945,1618499992.0
2007-10-02 08:18:00,0.7595,0.7596,0.75925,0.7593,1634699991.0
2007-10-02 08:19:00,0.7593,0.7593,0.759,0.7591,1240600004.0
2007-10-02 08:20:00,0.75905,0.7591,0.7584,0.7585,1949099997.0
2007-10-02 08:21:00,0.7585,0.7586,0.7584,0.7586,435799999.0
2007-10-02 08:22:00,0.7587,0.759,0.7587,0.7589,2044899996.0
2007-10-02 08:23:00,0.7589,0.7589,0.7584,0.75845,1944300000.0
2007-10-02 08:24:00,0.75845,0.7586,0.75845,0.7586,1281499993.0
2007-10-02 08:25:00,0.7586,0.7588,0.7586,0.7588,1291099988.0
2007-10-02 08:26:00,0.7588,0.7588,0.7586,0.7586,1013099997.0
2007-10-02 08:27:00,0.7586,0.7588,0.7585,0.7587,1054900009.0
2007-10-02 08:28:00,0.7587,0.7592,0.7587,0.7592,1310100006.0
2007-10-02 08:29:00,0.7591,0.7592,0.7587,0.7587,693900001.0
2007-10-02 08:30:00,0.7586,0.7586,0.75825,0.7583,693900001.0
2007-10-02 08:31:00,0.7584,0.7584,0.758,0.7581,1453299992.0
2007-10-02 08:32:00,0.758,0.758,0.7576,0.758,1768999993.0
2007-10-02 08:33:00,0.7579,0.7582,0.7578,0.758,1768999993.0
2007-10-02 08:34:00,0.758,0.7581,0.7579,0.7579,1822000006.0
2007-10-02 08:35:00,0.7579,0.758,0.7578,0.758,745800006.0
2007-10-02 08:36:00,0.758,0.7583,0.7579,0.7582,864899997.0
2007-10-02 08:37:00,0.7582,0.7582,0.758,0.758,1603599999.0
2007-10-02 08:38:00,0.758,0.758,0.7577,0.75795,1505300000.0
2007-10-02 08:39:00,0.7581,0.7585,0.7581,0.7585,1150399987.0
2007-10-02 08:40:00,0.7584,0.7586,0.7583,0.7583,1150399987.0
2007-10-02 08:41:00,0.7583,0.7583,0.7579,0.75795,1111400002.0
2007-10-02 08:42:00,0.758,0.7581,0.7579,0.7581,423800002.0
2007-10-02 08:43:00,0.7581,0.7582,0.7579,0.75795,1264300001.0
2007-10-02 08:44:00,0.75795,0.7582,0.75795,0.7582,440700004.0
2007-10-02 08:45:00,0.75815,0.7584,0.758,0.7583,942999999.0
2007-10-02 08:46:00,0.7583,0.7584,0.7583,0.7583,325500000.0
2007-10-02 08:47:00,0.7583,0.7583,0.7582,0.7583,156399999.0
2007-10-02 08:48:00,0.7583,0.7583,0.7579,0.758,722700007.0
2007-10-02 08:49:00,0.758,0.758,0.75795,0.75795,70800004.0
2007-10-02 08:50:00,0.758,0.758,0.75795,0.758,115099999.0
2007-10-02 08:51:00,0.758,0.758,0.7579,0.758,209300002.0
2007-10-02 08:52:00,0.7579,0.7579,0.7573,0.7573,1257800002.0
2007-10-02 08:53:00,0.7565,0.7565,0.7563,0.7563,1641400008.0
2007-10-02 08:54:00,0.7566,0.7567,0.7565,0.7565,1641400008.0
2007-10-02 08:55:00,0.7563,0.7566,0.7562,0.7563,1641400008.0
2007-10-02 08:56:00,0.7563,0.7565,0.7562,0.7562,1555099998.0
2007-10-02 08:57:00,0.7563,0.7564,0.75525,0.7555,2069699988.0
2007-10-02 08:58:00,0.7555,0.7555,0.75525,0.7555,1578499996.0
2007-10-02 08:59:00,0.7555,0.7555,0.75535,0.7555,1010799996.0
2007-10-02 09:00:00,0.7555,0.7557,0.7554,0.7555,798099998.0
2007-10-02 09:01:00,0.7556,0.7559,0.7556,0.7557,1511150019.0
2007-10-02 09:02:00,0.7556,0.7557,0.75545,0.75545,459200002.0
2007-10-02 09:03:00,0.75545,0.7556,0.75535,0.7555,824500001.0
2007-10-02 09:04:00,0.7555,0.7558,0.7555,0.75565,1614099998.0
2007-10-02 09:05:00,0.7555,0.7559,0.7554,0.7559,1316399986.0
2007-10-02 09:06:00,0.7558,0.7562,0.7558,0.756,1200199997.0
2007-10-02 09:07:00,0.7558,0.756,0.7555,0.7558,1200199997.0
2007-10-02 09:08:00,0.7558,0.756,0.7556,0.756,1576900004.0
2007-10-02 09:09:00,0.7562,0.7571,0.7562,0.7569,1576900004.0
2007-10-02 09:10:00,0.7571,0.7571,0.7565,0.7567,1576900004.0
2007-10-02 09:11:00,0.7566,0.7569,0.7564,0.7567,1576900004.0
2007-10-02 09:12:00,0.7567,0.7569,0.7565,0.7566,981400014.0
2007-10-02 09:13:00,0.7566,0.7566,0.7565,0.7566,252999999.0
2007-10-02 09:14:00,0.7567,0.7571,0.7567,0.75695,783400004.0
2007-10-02 09:15:00,0.75695,0.7571,0.7568,0.75695,1045200005.0
2007-10-02 09:16:00,0.75695,0.757,0.7567,0.7568,846600004.0
2007-10-02 09:17:00,0.7568,0.7572,0.7568,0.7571,1241099999.0
2007-10-02 09:18:00,0.7571,0.7579,0.7571,0.7576,1650300007.0
2007-10-02 09:19:00,0.7575,0.7581,0.7575,0.7576,1010400005.0
2007-10-02 09:20:00,0.7576,0.7576,0.757,0.7571,1271899995.0
2007-10-02 09:21:00,0.7571,0.7572,0.7564,0.7566,1548700002.0
2007-10-02 09:22:00,0.7567,0.757,0.7566,0.7569,1029800001.0
2007-10-02 09:23:00,0.7569,0.7569,0.7566,0.7568,820700000.0
2007-10-02 09:24:00,0.7567,0.7567,0.756,0.756,1371499992.0
2007-10-02 09:25:00,0.7561,0.7566,0.7561,0.7565,1371499992.0
2007-10-02 09:26:00,0.7565,0.7565,0.75615,0.75615,1870700006.0
2007-10-02 09:27:00,0.7562,0.7567,0.75615,0.7566,765600004.0
2007-10-02 09:28:00,0.7566,0.7567,0.7563,0.7563,1280599998.0
2007-10-02 09:29:00,0.7562,0.7563,0.7558,0.756,959100006.0
2007-10-02 09:30:00,0.7558,0.756,0.7558,0.7558,959100006.0
2007-10-02 09:31:00,0.7558,0.756,0.75565,0.7559,959100006.0
2007-10-02 09:32:00,0.7559,0.756,0.7558,0.756,971100003.0
2007-10-02 09:33:00,0.756,0.7562,0.756,0.756,808600004.0
2007-10-02 09:34:00,0.756,0.7561,0.756,0.75605,384600002.0
2007-10-02 09:35:00,0.7561,0.7567,0.7559,0.75665,1294900004.0
2007-10-02 09:36:00,0.7565,0.7567,0.7565,0.7567,199699998.0
2007-10-02 09:37:00,0.7567,0.7567,0.7566,0.7566,746200001.0
2007-10-02 09:38:00,0.7567,0.7573,0.7567,0.7572,2124100013.0
2007-10-02 09:39:00,0.7573,0.7574,0.7571,0.7573,965700000.0
2007-10-02 09:40:00,0.7573,0.7576,0.7572,0.7574,1186600000.0
2007-10-02 09:41:00,0.7575,0.7578,0.7574,0.7577,1316799999.0
2007-10-02 09:42:00,0.7577,0.7578,0.7576,0.75765,607399997.0
2007-10-02 09:43:00,0.7577,0.7577,0.7573,0.7573,1074100006.0
2007-10-02 09:44:00,0.75725,0.75735,0.7571,0.75725,607900007.0
2007-10-02 09:45:00,0.75725,0.7573,0.7571,0.7571,571399997.0
2007-10-02 09:46:00,0.7571,0.75735,0.757,0.7572,535400002.0
2007-10-02 09:47:00,0.7572,0.75725,0.7571,0.75715,396199999.0
2007-10-02 09:48:00,0.75715,0.75725,0.7571,0.75715,181500000.0
2007-10-02 09:49:00,0.75715,0.7573,0.757,0.7571,514200002.0
2007-10-02 09:50:00,0.7571,0.75725,0.7571,0.75725,164999997.0
2007-10-02 09:51:00,0.75725,0.75725,0.7571,0.7571,153599999.0
2007-10-02 09:52:00,0.7571,0.7573,0.757,0.7572,525900000.0
2007-10-02 09:53:00,0.7572,0.7574,0.7571,0.7573,1577800004.0
2007-10-02 09:54:00,0.7573,0.75745,0.7572,0.75745,1204800013.0
2007-10-02 09:55:00,0.7574,0.7578,0.7574,0.75775,1109400003.0
2007-10-02 09:56:00,0.7578,0.758,0.7577,0.7579,654199995.0
2007-10-02 09:57:00,0.7581,0.7582,0.7578,0.758,844500003.0
2007-10-02 09:58:00,0.758,0.7581,0.7577,0.75795,618999997.0
2007-10-02 09:59:00,0.7579,0.758,0.7577,0.758,392300002.0
2007-10-02 10:00:00,0.758,0.7582,0.7579,0.75815,438699996.0
2007-10-02 10:01:00,0.75815,0.75815,0.7579,0.7581,552699995.0
2007-10-02 10:02:00,0.7581,0.7581,0.758,0.7581,781099997.0
2007-10-02 10:03:00,0.7581,0.7582,0.758,0.758,450499996.0
2007-10-02 10:04:00,0.758,0.7581,0.758,0.758,553199997.0
2007-10-02 10:05:00,0.758,0.7582,0.7579,0.7582,1413900006.0
2007-10-02 10:06:00,0.7582,0.7586,0.7581,0.7586,905500017.0
2007-10-02 10:07:00,0.7585,0.7588,0.7585,0.7586,1101700007.0
2007-10-02 10:08:00,0.7587,0.7589,0.7587,0.7589,425600001.0
2007-10-02 10:09:00,0.7589,0.7589,0.7588,0.7588,373099999.0
2007-10-02 10:10:00,0.7588,0.7594,0.7588,0.7594,1048799999.0
2007-10-02 10:11:00,0.7593,0.7594,0.7593,0.7594,418799992.0
2007-10-02 10:12:00,0.7594,0.7596,0.7593,0.7595,1237400005.0
2007-10-02 10:13:00,0.75945,0.7599,0.7593,0.7598,971599998.0
2007-10-02 10:14:00,0.7598,0.7604,0.7598,0.7603,1198699992.0
2007-10-02 10:15:00,0.7604,0.7605,0.7602,0.7603,969600002.0
2007-10-02 10:16:00,0.7602,0.7605,0.7602,0.7605,890299997.0
2007-10-02 10:17:00,0.7605,0.7609,0.7605,0.7608,758200003.0
2007-10-02 10:18:00,0.7608,0.7609,0.7606,0.7608,606500001.0
2007-10-02 10:19:00,0.7612,0.7614,0.761,0.7612,1623999998.0
2007-10-02 10:20:00,0.761,0.7615,0.761,0.76145,1623999998.0
2007-10-02 10:21:00,0.76145,0.7617,0.76145,0.7615,1267599992.0
2007-10-02 10:22:00,0.7615,0.7618,0.7614,0.7617,1217100006.0
2007-10-02 10:23:00,0.7619,0.76215,0.7617,0.7621,934200006.0
2007-10-02 10:24:00,0.76215,0.7623,0.7619,0.7623,1710199994.0
2007-10-02 10:25:00,0.7622,0.7622,0.7618,0.762,1469099997.0
2007-10-02 10:26:00,0.762,0.7621,0.76175,0.7618,876300011.0
2007-10-02 10:27:00,0.7619,0.762,0.7614,0.762,1478500000.0
2007-10-02 10:28:00,0.762,0.7621,0.7618,0.762,512800003.0
2007-10-02 10:29:00,0.762,0.762,0.7614,0.7615,567200002.0
2007-10-02 10:30:00,0.7615,0.7617,0.7612,0.7613,2072800007.0
2007-10-02 10:31:00,0.7613,0.7613,0.7607,0.7607,2042399999.0
2007-10-02 10:32:00,0.7608,0.761,0.7605,0.76065,1265500000.0
2007-10-02 10:33:00,0.76065,0.7609,0.7605,0.76065,1488400010.0
2007-10-02 10:34:00,0.76065,0.7608,0.7606,0.7607,486600000.0
2007-10-02 10:35:00,0.7607,0.761,0.7606,0.7606,1566299998.0
2007-10-02 10:36:00,0.7606,0.7608,0.7604,0.7606,1193100001.0
2007-10-02 10:37:00,0.7606,0.7606,0.7602,0.76035,735899997.0
2007-10-02 10:38:00,0.7604,0.7607,0.7603,0.7605,1369300012.0
2007-10-02 10:39:00,0.7605,0.7606,0.7603,0.76035,618700002.0
2007-10-02 10:40:00,0.76035,0.7605,0.76035,0.7605,235399999.0
2007-10-02 10:41:00,0.7606,0.7607,0.7606,0.7607,353000004.0
2007-10-02 10:42:00,0.7606,0.7607,0.7605,0.7607,1054899992.0
2007-10-02 10:43:00,0.7606,0.7606,0.7602,0.7604,1106999998.0
2007-10-02 10:44:00,0.7604,0.7605,0.7604,0.76045,302300003.0
2007-10-02 10:45:00,0.7605,0.7605,0.7604,0.7605,285499999.0
2007-10-02 10:46:00,0.7606,0.7606,0.76035,0.7605,760200013.0
2007-10-02 10:47:00,0.7605,0.7607,0.7604,0.7606,502499999.0
2007-10-02 10:48:00,0.7608,0.7608,0.7606,0.7606,1042600002.0
2007-10-02 10:49:00,0.7606,0.7606,0.7604,0.7605,543599998.0
2007-10-02 10:50:00,0.7605,0.7607,0.76,0.76,1683700001.0
2007-10-02 10:51:00,0.76,0.7601,0.76,0.7601,230100000.0
2007-10-02 10:52:00,0.7601,0.7601,0.7599,0.76,906199998.0
2007-10-02 10:53:00,0.7601,0.7601,0.7594,0.7596,1071999994.0
2007-10-02 10:54:00,0.7594,0.7596,0.7591,0.7594,1071999994.0
2007-10-02 10:55:00,0.7594,0.75945,0.7591,0.7591,1071999994.0
2007-10-02 10:56:00,0.7591,0.7594,0.75905,0.7593,1453799980.0
2007-10-02 10:57:00,0.7593,0.7594,0.7592,0.7594,754200000.0
2007-10-02 10:58:00,0.7594,0.7594,0.7593,0.7594,557699998.0
2007-10-02 10:59:00,0.7594,0.7595,0.75935,0.75935,598799995.0
2007-10-02 11:00:00,0.7594,0.7596,0.7592,0.7594,361299994.0
2007-10-02 11:01:00,0.7595,0.7596,0.7595,0.75955,203899999.0
2007-10-02 11:02:00,0.7595,0.7598,0.7595,0.7598,242599999.0
2007-10-02 11:03:00,0.7598,0.7602,0.7597,0.76015,1225799998.0
2007-10-02 11:04:00,0.76015,0.7602,0.7597,0.7598,957499996.0
2007-10-02 11:05:00,0.7598,0.76,0.7593,0.7594,1702000013.0
2007-10-02 11:06:00,0.7594,0.7595,0.7593,0.7594,602500003.0
2007-10-02 11:07:00,0.7594,0.7598,0.7591,0.7598,1633100007.0
2007-10-02 11:08:00,0.7598,0.7598,0.75915,0.7593,496200001.0
2007-10-02 11:09:00,0.7593,0.7593,0.759,0.7593,995000016.0
2007-10-02 11:10:00,0.7593,0.7593,0.7592,0.7593,635900000.0
2007-10-02 11:11:00,0.7593,0.7593,0.7592,0.75925,794499990.0
2007-10-02 11:12:00,0.75925,0.7594,0.7592,0.7593,515199993.0
2007-10-02 11:13:00,0.7593,0.7594,0.7591,0.7593,1156000000.0
2007-10-02 11:14:00,0.7596,0.7596,0.7591,0.7592,276500001.0
2007-10-02 11:15:00,0.7592,0.75955,0.7591,0.75955,276500001.0
2007-10-02 11:16:00,0.75955,0.7597,0.7594,0.7595,499400003.0
2007-10-02 11:17:00,0.7594,0.7597,0.7593,0.7594,560600001.0
2007-10-02 11:18:00,0.7593,0.7595,0.7593,0.7593,459199997.0
2007-10-02 11:19:00,0.7594,0.75955,0.7593,0.7594,153100000.0
2007-10-02 11:20:00,0.7595,0.7596,0.7593,0.7594,1158699994.0
2007-10-02 11:21:00,0.7594,0.75955,0.7594,0.7594,147700000.0
2007-10-02 11:22:00,0.7594,0.7596,0.7593,0.7595,214900001.0
2007-10-02 11:23:00,0.7595,0.7597,0.7595,0.7596,417500000.0
2007-10-02 11:24:00,0.75965,0.75965,0.7595,0.7596,74599999.0
2007-10-02 11:25:00,0.7596,0.7596,0.7594,0.7594,271399999.0
2007-10-02 11:26:00,0.7594,0.7594,0.7594,0.7594,237699999.0
2007-10-02 11:27:00,0.7594,0.7597,0.7594,0.7597,283200001.0
2007-10-02 11:28:00,0.7597,0.7597,0.7595,0.7595,39700000.0
2007-10-02 11:29:00,0.7595,0.75965,0.7594,0.75965,252599999.0
2007-10-02 11:30:00,0.7596,0.7597,0.7596,0.75965,155600002.0
2007-10-02 11:31:00,0.7597,0.7598,0.7597,0.7598,473200004.0
2007-10-02 11:32:00,0.7598,0.7599,0.7597,0.7597,190900002.0
2007-10-02 11:33:00,0.75965,0.7598,0.75965,0.7598,725799996.0
2007-10-02 11:34:00,0.7598,0.7598,0.75965,0.7597,400600000.0
2007-10-02 11:35:00,0.7597,0.7599,0.7596,0.75965,343200002.0
2007-10-02 11:36:00,0.75965,0.7597,0.7596,0.7596,191599997.0
2007-10-02 11:37:00,0.7598,0.76005,0.7597,0.76,191200003.0
2007-10-02 11:38:00,0.76,0.76025,0.7598,0.76,759299993.0
2007-10-02 11:39:00,0.76,0.76035,0.7599,0.76,732099998.0
2007-10-02 11:40:00,0.7601,0.7601,0.76,0.7601,294399999.0
2007-10-02 11:41:00,0.7601,0.7601,0.7601,0.7601,210400000.0
2007-10-02 11:42:00,0.76,0.7601,0.7599,0.7599,349300002.0
2007-10-02 11:43:00,0.7599,0.76,0.7599,0.76,98100000.0
2007-10-02 11:44:00,0.76,0.76,0.75985,0.7599,254499998.0
2007-10-02 11:45:00,0.7599,0.76005,0.7599,0.76,300400001.0
2007-10-02 11:46:00,0.76,0.76,0.75975,0.75985,171000001.0
2007-10-02 11:47:00,0.7599,0.7599,0.75945,0.75945,555199994.0
2007-10-02 11:48:00,0.7595,0.7595,0.75925,0.7595,694399999.0
2007-10-02 11:49:00,0.75955,0.7597,0.7595,0.7595,411399998.0
2007-10-02 11:50:00,0.7595,0.7596,0.7593,0.7594,1198199997.0
2007-10-02 11:51:00,0.7594,0.7595,0.7594,0.7595,323100004.0
2007-10-02 11:52:00,0.7595,0.75955,0.7593,0.7595,451999999.0
2007-10-02 11:53:00,0.7595,0.7595,0.7593,0.7593,420200006.0
2007-10-02 11:54:00,0.7593,0.7594,0.7592,0.7594,465000004.0
2007-10-02 11:55:00,0.7594,0.7594,0.7592,0.7593,533800002.0
2007-10-02 11:56:00,0.7593,0.7596,0.75915,0.7596,546299999.0
2007-10-02 11:57:00,0.7596,0.7597,0.7595,0.7596,389000001.0
2007-10-02 11:58:00,0.7596,0.7597,0.7596,0.7597,75000000.0
2007-10-02 11:59:00,0.75965,0.7597,0.75965,0.7597,25600000.0
2007-10-02 12:00:00,0.7597,0.7597,0.7596,0.7597,552700001.0
2007-10-02 12:01:00,0.7597,0.7597,0.7594,0.7594,539099990.0
2007-10-02 12:02:00,0.7594,0.7596,0.7593,0.7594,1017400002.0
2007-10-02 12:03:00,0.7592,0.7596,0.7592,0.7594,1100500000.0
2007-10-02 12:04:00,0.7592,0.7596,0.7592,0.7596,1100500000.0
2007-10-02 12:05:00,0.75955,0.7597,0.75935,0.75945,2055300012.0
2007-10-02 12:06:00,0.75945,0.7595,0.7593,0.7593,335199999.0
2007-10-02 12:07:00,0.7593,0.7596,0.7593,0.7594,1047499995.0
2007-10-02 12:08:00,0.7594,0.7596,0.7594,0.7596,91000004.0
2007-10-02 12:09:00,0.7596,0.7601,0.7595,0.76,1204100003.0
2007-10-02 12:10:00,0.7599,0.7599,0.75975,0.75975,305700007.0
2007-10-02 12:11:00,0.7598,0.7602,0.7598,0.7601,978399998.0
2007-10-02 12:12:00,0.7601,0.7605,0.75995,0.7605,998200012.0
2007-10-02 12:13:00,0.7605,0.76075,0.76045,0.76045,328700002.0
2007-10-02 12:14:00,0.7605,0.7606,0.76035,0.76035,281800001.0
2007-10-02 12:15:00,0.7604,0.7607,0.76035,0.7606,814199999.0
2007-10-02 12:16:00,0.7606,0.7607,0.7605,0.7606,823099998.0
2007-10-02 12:17:00,0.7606,0.7606,0.7598,0.7601,777499997.0
2007-10-02 12:18:00,0.7601,0.7601,0.76,0.76,80900000.0
2007-10-02 12:19:00,0.75995,0.76,0.7599,0.76,475399999.0
2007-10-02 12:20:00,0.76,0.7601,0.7598,0.7601,543400003.0
2007-10-02 12:21:00,0.7601,0.7602,0.7599,0.76015,318799999.0
2007-10-02 12:22:00,0.7602,0.7604,0.76015,0.7604,1707600009.0
2007-10-02 12:23:00,0.7603,0.7605,0.7603,0.76035,539899994.0
2007-10-02 12:24:00,0.7604,0.7605,0.7604,0.7605,80600000.0
2007-10-02 12:25:00,0.7605,0.7605,0.7605,0.7605,70800001.0
2007-10-02 12:26:00,0.7605,0.7605,0.7605,0.7605,26400000.0
2007-10-02 12:27:00,0.7605,0.7608,0.7603,0.7606,1242000003.0
2007-10-02 12:28:00,0.7606,0.7606,0.7604,0.7604,129400002.0
2007-10-02 12:29:00,0.7604,0.7604,0.7602,0.7602,746599988.0
2007-10-02 12:30:00,0.7602,0.7603,0.7601,0.7603,417900000.0
2007-10-02 12:31:00,0.7603,0.7603,0.76,0.7601,316399999.0
2007-10-02 12:32:00,0.75995,0.76005,0.7595,0.7595,1058199995.0
2007-10-02 12:33:00,0.7596,0.7596,0.7592,0.7594,1500999993.0
2007-10-02 12:34:00,0.7594,0.7594,0.7594,0.7594,251100002.0
2007-10-02 12:35:00,0.7593,0.7594,0.7593,0.7594,698300002.0
2007-10-02 12:36:00,0.7594,0.7594,0.7593,0.7594,273900003.0
2007-10-02 12:37:00,0.7594,0.7594,0.7594,0.7594,423599992.0
2007-10-02 12:38:00,0.7594,0.7594,0.7591,0.7591,860600003.0
2007-10-02 12:39:00,0.7591,0.7591,0.7591,0.7591,577900001.0
2007-10-02 12:40:00,0.7591,0.7591,0.7586,0.7588,452399998.0
2007-10-02 12:41:00,0.7588,0.7589,0.7588,0.75885,206200003.0
2007-10-02 12:42:00,0.7589,0.759,0.7588,0.7588,287899997.0
2007-10-02 12:43:00,0.7589,0.7589,0.7588,0.7588,153899997.0
2007-10-02 12:44:00,0.7588,0.7592,0.7587,0.7591,666400004.0
2007-10-02 12:45:00,0.7591,0.7594,0.7591,0.7594,890300004.0
2007-10-02 12:46:00,0.7595,0.7604,0.7595,0.7598,1990099999.0
2007-10-02 12:47:00,0.7598,0.7599,0.75975,0.75985,255800001.0
2007-10-02 12:48:00,0.7599,0.7599,0.7599,0.7599,78500000.0
2007-10-02 12:49:00,0.7598,0.7598,0.75975,0.75975,285000002.0
2007-10-02 12:50:00,0.7599,0.7601,0.7597,0.7601,959299998.0
2007-10-02 12:51:00,0.76,0.7602,0.76,0.7601,883700004.0
2007-10-02 12:52:00,0.7598,0.7599,0.7594,0.7594,1324700000.0
2007-10-02 12:53:00,0.7596,0.7596,0.759,0.7595,1324700000.0
2007-10-02 12:54:00,0.7595,0.7595,0.75945,0.7595,595700001.0
2007-10-02 12:55:00,0.7595,0.7595,0.7589,0.75915,800200000.0
2007-10-02 12:56:00,0.75915,0.7593,0.759,0.75915,841799998.0
2007-10-02 12:57:00,0.7592,0.7592,0.7591,0.7591,327200004.0
2007-10-02 12:58:00,0.7591,0.7594,0.7589,0.7589,1426000010.0
2007-10-02 12:59:00,0.7588,0.7591,0.7586,0.7586,1426000010.0
2007-10-02 13:00:00,0.7586,0.7587,0.7582,0.7582,1122899997.0
2007-10-02 13:01:00,0.7583,0.7588,0.7582,0.7587,1690600007.0
2007-10-02 13:02:00,0.75865,0.7592,0.75865,0.759,1775400011.0
2007-10-02 13:03:00,0.7589,0.759,0.7589,0.759,122199997.0
2007-10-02 13:04:00,0.7591,0.7591,0.7591,0.7591,112800000.0
2007-10-02 13:05:00,0.7591,0.7591,0.759,0.759,266799997.0
2007-10-02 13:06:00,0.759,0.7592,0.75895,0.7592,320199995.0
2007-10-02 13:07:00,0.7592,0.7593,0.7589,0.7591,1002300004.0
2007-10-02 13:08:00,0.7591,0.7592,0.7591,0.7591,712399993.0
2007-10-02 13:09:00,0.7591,0.7591,0.759,0.7591,363199998.0
2007-10-02 13:10:00,0.7591,0.7591,0.7588,0.75905,422299998.0
2007-10-02 13:11:00,0.7591,0.7591,0.75895,0.759,114199999.0
2007-10-02 13:12:00,0.759,0.7591,0.7589,0.7589,118700000.0
2007-10-02 13:13:00,0.7589,0.7591,0.7589,0.7591,164800001.0
2007-10-02 13:14:00,0.7591,0.7592,0.759,0.7592,438399998.0
2007-10-02 13:15:00,0.7592,0.7592,0.7584,0.7585,713599997.0
2007-10-02 13:16:00,0.7585,0.7588,0.7584,0.7586,284100005.0
2007-10-02 13:17:00,0.75855,0.75865,0.75845,0.7585,250199998.0
2007-10-02 13:18:00,0.7585,0.75855,0.7584,0.7584,122800000.0
2007-10-02 13:19:00,0.7584,0.7585,0.7582,0.75835,623000004.0
2007-10-02 13:20:00,0.75835,0.75835,0.7577,0.7577,792699999.0
2007-10-02 13:21:00,0.7577,0.7577,0.7574,0.7577,666800007.0
2007-10-02 13:22:00,0.7577,0.758,0.7577,0.758,1133100004.0
2007-10-02 13:23:00,0.758,0.758,0.7577,0.7577,345100003.0
2007-10-02 13:24:00,0.7578,0.7578,0.7575,0.7577,919800005.0
2007-10-02 13:25:00,0.7577,0.7585,0.75765,0.7585,1954499996.0
2007-10-02 13:26:00,0.75845,0.7586,0.7581,0.7584,1546299993.0
2007-10-02 13:27:00,0.7584,0.7585,0.7583,0.7585,1350599998.0
2007-10-02 13:28:00,0.7585,0.7587,0.7584,0.75865,537500002.0
2007-10-02 13:29:00,0.7587,0.7588,0.75865,0.7587,270999998.0
2007-10-02 13:30:00,0.7587,0.7587,0.7586,0.7586,121700000.0
2007-10-02 13:31:00,0.7586,0.759,0.7586,0.75885,613199997.0
2007-10-02 13:32:00,0.7589,0.7591,0.7588,0.7588,555900000.0
2007-10-02 13:33:00,0.7589,0.759,0.7588,0.759,795299998.0
2007-10-02 13:34:00,0.759,0.759,0.75895,0.759,164799999.0
2007-10-02 13:35:00,0.759,0.7592,0.759,0.75905,536100001.0
2007-10-02 13:36:00,0.7593,0.7593,0.7589,0.7592,447500000.0
2007-10-02 13:37:00,0.75925,0.75925,0.7588,0.75885,622500000.0
2007-10-02 13:38:00,0.759,0.7592,0.7589,0.75905,523800001.0
2007-10-02 13:39:00,0.75905,0.7591,0.75895,0.759,305500001.0
2007-10-02 13:40:00,0.7591,0.75935,0.75895,0.75895,404699999.0
2007-10-02 13:41:00,0.75895,0.7593,0.75895,0.7593,377399997.0
2007-10-02 13:42:00,0.7593,0.7595,0.7592,0.75945,177400002.0
2007-10-02 13:43:00,0.75945,0.75965,0.7594,0.7596,163700000.0
2007-10-02 13:44:00,0.7596,0.7599,0.7595,0.7599,441799998.0
2007-10-02 13:45:00,0.7599,0.76,0.7598,0.76,517600002.0
2007-10-02 13:46:00,0.76,0.7601,0.7598,0.76005,445499997.0
2007-10-02 13:47:00,0.76,0.76005,0.7598,0.7599,348100006.0
2007-10-02 13:48:00,0.7599,0.76,0.759,0.759,1656200002.0
2007-10-02 13:49:00,0.759,0.7592,0.75885,0.75905,1470799999.0
2007-10-02 13:50:00,0.75905,0.7591,0.75885,0.7591,1073899991.0
2007-10-02 13:51:00,0.759,0.7591,0.7589,0.7589,733399998.0
2007-10-02 13:52:00,0.7589,0.7591,0.7588,0.759,656999998.0
2007-10-02 13:53:00,0.7589,0.7589,0.7584,0.7588,1534000005.0
2007-10-02 13:54:00,0.7588,0.7589,0.7587,0.7588,740700001.0
2007-10-02 13:55:00,0.7588,0.759,0.7587,0.7587,811100001.0
2007-10-02 13:56:00,0.7588,0.7592,0.7587,0.7592,1172299999.0
2007-10-02 13:57:00,0.7592,0.7594,0.759,0.7594,496299998.0
2007-10-02 13:58:00,0.7594,0.7594,0.7592,0.7594,495800001.0
2007-10-02 13:59:00,0.7594,0.7594,0.7591,0.7591,123900002.0
2007-10-02 14:00:00,0.7592,0.7593,0.7591,0.7592,319300002.0
2007-10-02 14:01:00,0.7593,0.7593,0.7592,0.7592,153500000.0
2007-10-02 14:02:00,0.7593,0.7595,0.7593,0.7594,564599994.0
2007-10-02 14:03:00,0.7595,0.75975,0.7594,0.75975,597799999.0
2007-10-02 14:04:00,0.75975,0.76,0.7595,0.7599,579899998.0
2007-10-02 14:05:00,0.76,0.7601,0.75985,0.76,221100000.0
2007-10-02 14:06:00,0.76,0.7602,0.76,0.76,1008599995.0
2007-10-02 14:07:00,0.7601,0.7601,0.76005,0.76005,8800000.0
2007-10-02 14:08:00,0.76,0.7601,0.7599,0.7599,103099999.0
2007-10-02 14:09:00,0.7599,0.7606,0.7599,0.7603,1343299999.0
2007-10-02 14:10:00,0.7603,0.7606,0.7603,0.76035,454100005.0
2007-10-02 14:11:00,0.7604,0.7604,0.75995,0.7601,803000006.0
2007-10-02 14:12:00,0.7601,0.7603,0.76005,0.7601,550799999.0
2007-10-02 14:13:00,0.7601,0.7601,0.7599,0.7599,705100001.0
2007-10-02 14:14:00,0.7599,0.7605,0.7599,0.7605,856300003.0
2007-10-02 14:15:00,0.7605,0.7605,0.7603,0.7604,632399998.0
2007-10-02 14:16:00,0.7604,0.7604,0.76,0.7601,1086900005.0
2007-10-02 14:17:00,0.7601,0.76015,0.76,0.76015,1003000002.0
2007-10-02 14:18:00,0.7602,0.7602,0.7601,0.7602,677900004.0
2007-10-02 14:19:00,0.7602,0.7602,0.76015,0.7602,444099995.0
2007-10-02 14:20:00,0.7602,0.7602,0.76,0.7601,506999993.0
2007-10-02 14:21:00,0.7601,0.7603,0.7601,0.7602,591799997.0
2007-10-02 14:22:00,0.76015,0.7605,0.76015,0.7603,318199997.0
2007-10-02 14:23:00,0.7603,0.7605,0.7602,0.7604,1142399986.0
2007-10-02 14:24:00,0.7604,0.7604,0.7604,0.7604,221000000.0
2007-10-02 14:25:00,0.7604,0.7604,0.7604,0.7604,104600000.0
2007-10-02 14:26:00,0.7603,0.7605,0.7603,0.7604,259299999.0
2007-10-02 14:27:00,0.7604,0.7604,0.76035,0.7604,278499992.0
2007-10-02 14:28:00,0.76035,0.7607,0.76035,0.7605,493199997.0
2007-10-02 14:29:00,0.7605,0.7611,0.7605,0.7611,1477399996.0
2007-10-02 14:30:00,0.7611,0.7614,0.761,0.7614,1002800003.0
2007-10-02 14:31:00,0.7614,0.7617,0.76125,0.7617,800000001.0
2007-10-02 14:32:00,0.7616,0.7616,0.7614,0.7615,613300002.0
2007-10-02 14:33:00,0.7614,0.7615,0.76135,0.7615,425700002.0
2007-10-02 14:34:00,0.7615,0.7615,0.7613,0.7614,361900002.0
2007-10-02 14:35:00,0.76135,0.7616,0.76135,0.7616,972200001.0
2007-10-02 14:36:00,0.7615,0.76185,0.7615,0.76185,608400003.0
2007-10-02 14:37:00,0.76185,0.76185,0.7615,0.7616,662600000.0
2007-10-02 14:38:00,0.76155,0.7616,0.7615,0.7616,187099999.0
2007-10-02 14:39:00,0.7616,0.7616,0.7615,0.7616,368000003.0
2007-10-02 14:40:00,0.7616,0.7618,0.7615,0.7617,457199998.0
2007-10-02 14:41:00,0.7617,0.7618,0.7617,0.7618,184299999.0
2007-10-02 14:42:00,0.76175,0.7618,0.76165,0.7617,555700001.0
2007-10-02 14:43:00,0.7617,0.7618,0.7617,0.7617,491199995.0
2007-10-02 14:44:00,0.7617,0.7617,0.76165,0.7617,226099995.0
2007-10-02 14:45:00,0.7617,0.7617,0.76165,0.76165,37400001.0
2007-10-02 14:46:00,0.7617,0.7618,0.7617,0.7617,115800000.0
2007-10-02 14:47:00,0.7617,0.7617,0.76155,0.76155,211400000.0
2007-10-02 14:48:00,0.76155,0.7616,0.7614,0.7616,680600011.0
2007-10-02 14:49:00,0.76155,0.7616,0.76135,0.7615,372799999.0
2007-10-02 14:50:00,0.7615,0.7615,0.7612,0.7615,633999999.0
2007-10-02 14:51:00,0.7615,0.7616,0.7614,0.7616,819399999.0
2007-10-02 14:52:00,0.7616,0.7616,0.7615,0.7615,453199992.0
2007-10-02 14:53:00,0.7615,0.7616,0.7615,0.7616,181200000.0
2007-10-02 14:54:00,0.7616,0.7618,0.7616,0.7617,947199995.0
2007-10-02 14:55:00,0.7617,0.7617,0.7614,0.7615,410300003.0
2007-10-02 14:56:00,0.7615,0.7618,0.7615,0.7617,508099999.0
2007-10-02 14:57:00,0.7617,0.7617,0.7615,0.76155,734999999.0
2007-10-02 14:58:00,0.76155,0.76155,0.7613,0.7614,576499999.0
2007-10-02 14:59:00,0.7614,0.7614,0.76105,0.7614,796800010.0
2007-10-02 15:00:00,0.7614,0.7617,0.7613,0.7617,1069500001.0
2007-10-02 15:01:00,0.7617,0.7617,0.7615,0.7616,515899999.0
2007-10-02 15:02:00,0.7616,0.7617,0.7615,0.7617,830299997.0
2007-10-02 15:03:00,0.7617,0.7617,0.7613,0.7614,534100000.0
2007-10-02 15:04:00,0.7614,0.7615,0.76125,0.7615,589200003.0
2007-10-02 15:05:00,0.76145,0.76145,0.7613,0.76145,281599999.0
2007-10-02 15:06:00,0.7615,0.7615,0.7614,0.7615,167700004.0
2007-10-02 15:07:00,0.7615,0.7615,0.7614,0.7615,600999990.0
2007-10-02 15:08:00,0.7615,0.7615,0.76145,0.76145,13500000.0
2007-10-02 15:09:00,0.7615,0.7615,0.76125,0.76145,543800000.0
2007-10-02 15:10:00,0.7613,0.76165,0.7613,0.76155,1027900003.0
2007-10-02 15:11:00,0.7616,0.7616,0.7615,0.7615,120000003.0
2007-10-02 15:12:00,0.7615,0.7616,0.7614,0.7614,364000002.0
2007-10-02 15:13:00,0.7614,0.7615,0.7611,0.76125,631800001.0
2007-10-02 15:14:00,0.761,0.7612,0.7605,0.7612,1157299994.0
2007-10-02 15:15:00,0.7612,0.7616,0.7612,0.7616,1157299994.0
2007-10-02 15:16:00,0.7617,0.7617,0.7615,0.7615,780800004.0
2007-10-02 15:17:00,0.7615,0.7615,0.76125,0.7613,1730999996.0
2007-10-02 15:18:00,0.7613,0.7614,0.7613,0.7614,281700004.0
2007-10-02 15:19:00,0.7614,0.7614,0.7611,0.7613,1127800004.0
2007-10-02 15:20:00,0.7612,0.7613,0.7608,0.7609,1126999997.0
2007-10-02 15:21:00,0.7609,0.761,0.7602,0.7603,1239199995.0
2007-10-02 15:22:00,0.7603,0.7604,0.7603,0.7604,178499999.0
2007-10-02 15:23:00,0.7604,0.7605,0.75995,0.7601,649000007.0
2007-10-02 15:24:00,0.76,0.7601,0.75975,0.75975,743000000.0
2007-10-02 15:25:00,0.7599,0.7599,0.7599,0.7599,573500003.0
2007-10-02 15:26:00,0.7599,0.7599,0.7596,0.7597,429200004.0
2007-10-02 15:27:00,0.7598,0.7598,0.7596,0.7597,1337399985.0
2007-10-02 15:28:00,0.7597,0.7599,0.7593,0.7593,1163500005.0
2007-10-02 15:29:00,0.7595,0.7599,0.7595,0.75975,336599999.0
2007-10-02 15:30:00,0.7598,0.7599,0.75945,0.7598,1133400001.0
2007-10-02 15:31:00,0.7598,0.7598,0.7596,0.7598,1194699987.0
2007-10-02 15:32:00,0.7598,0.7601,0.75965,0.7601,788399995.0
2007-10-02 15:33:00,0.7601,0.7602,0.76,0.7601,300699996.0
2007-10-02 15:34:00,0.7602,0.7605,0.7601,0.7603,934199998.0
2007-10-02 15:35:00,0.7602,0.7603,0.76015,0.7603,468000000.0
2007-10-02 15:36:00,0.7603,0.7603,0.7601,0.76015,818000000.0
2007-10-02 15:37:00,0.7602,0.7603,0.7602,0.7603,296899998.0
2007-10-02 15:38:00,0.7602,0.7603,0.7601,0.7602,886200004.0
2007-10-02 15:39:00,0.7603,0.7603,0.7599,0.76,506300006.0
2007-10-02 15:40:00,0.76,0.7601,0.76,0.7601,626500003.0
2007-10-02 15:41:00,0.76005,0.7601,0.76,0.7601,309299997.0
2007-10-02 15:42:00,0.7602,0.7604,0.7601,0.7602,527899993.0
2007-10-02 15:43:00,0.7602,0.7603,0.7601,0.7601,244200002.0
2007-10-02 15:44:00,0.7602,0.7606,0.7601,0.7604,1543100005.0
2007-10-02 15:45:00,0.7604,0.7605,0.76005,0.7605,753100000.0
2007-10-02 15:46:00,0.7605,0.7607,0.7604,0.7604,987199998.0
2007-10-02 15:47:00,0.7606,0.7607,0.76045,0.7606,300999999.0
2007-10-02 15:48:00,0.7606,0.7609,0.7606,0.76075,653400002.0
2007-10-02 15:49:00,0.7608,0.761,0.7606,0.7606,1337899992.0
2007-10-02 15:50:00,0.7606,0.761,0.7606,0.7607,1071099991.0
2007-10-02 15:51:00,0.7607,0.7607,0.7604,0.7605,660199990.0
2007-10-02 15:52:00,0.7606,0.7609,0.7605,0.76085,544799988.0
2007-10-02 15:53:00,0.7609,0.7609,0.7606,0.7609,1050300022.0
2007-10-02 15:54:00,0.7609,0.7609,0.76075,0.76075,311800005.0
2007-10-02 15:55:00,0.761,0.7614,0.7609,0.7612,1487300005.0
2007-10-02 15:56:00,0.7612,0.7614,0.7611,0.7612,1487300005.0
2007-10-02 15:57:00,0.7612,0.7616,0.7612,0.7613,1336300006.0
2007-10-02 15:58:00,0.7613,0.7614,0.7612,0.7613,804600006.0
2007-10-02 15:59:00,0.76115,0.7612,0.76,0.76,881999996.0
2007-10-02 16:00:00,0.7606,0.761,0.7602,0.761,840000003.0
2007-10-02 16:01:00,0.761,0.7611,0.7609,0.761,440100003.0
2007-10-02 16:02:00,0.761,0.7612,0.7609,0.7609,536800002.0
2007-10-02 16:03:00,0.761,0.761,0.76055,0.76055,1134799996.0
2007-10-02 16:04:00,0.7604,0.7606,0.7604,0.7606,1304800002.0
2007-10-02 16:05:00,0.76055,0.7606,0.76055,0.7606,36300000.0
2007-10-02 16:06:00,0.7606,0.7612,0.7605,0.761,769899998.0
2007-10-02 16:07:00,0.7609,0.761,0.7607,0.761,769899998.0
2007-10-02 16:08:00,0.761,0.7611,0.76095,0.761,769899998.0
2007-10-02 16:09:00,0.761,0.761,0.7607,0.7608,848299994.0
2007-10-02 16:10:00,0.7606,0.7609,0.7606,0.7609,128099996.0
2007-10-02 16:11:00,0.7609,0.761,0.7609,0.7609,473199999.0
2007-10-02 16:12:00,0.7609,0.7609,0.7606,0.7606,2015700005.0
2007-10-02 16:13:00,0.7607,0.7607,0.7605,0.7605,2021899995.0
2007-10-02 16:14:00,0.7605,0.7605,0.7604,0.7604,836599995.0
2007-10-02 16:15:00,0.7604,0.7606,0.7604,0.7604,619000001.0
2007-10-02 16:16:00,0.7604,0.7604,0.7603,0.7604,326600001.0
2007-10-02 16:17:00,0.7605,0.7608,0.7604,0.7607,1724799996.0
2007-10-02 16:18:00,0.7607,0.7609,0.7605,0.7605,707000004.0
2007-10-02 16:19:00,0.7605,0.7605,0.7598,0.76,1288599991.0
2007-10-02 16:20:00,0.76005,0.76005,0.7592,0.7593,1188199983.0
2007-10-02 16:21:00,0.7593,0.7593,0.759,0.759,1863599992.0
2007-10-02 16:22:00,0.759,0.759,0.7588,0.75895,1425299999.0
2007-10-02 16:23:00,0.7589,0.7592,0.7587,0.7591,877100004.0
2007-10-02 16:24:00,0.7588,0.759,0.7587,0.75885,877100004.0
2007-10-02 16:25:00,0.7589,0.7592,0.7589,0.7591,1571000007.0
2007-10-02 16:26:00,0.7584,0.7585,0.758,0.7583,1571000007.0
2007-10-02 16:27:00,0.7584,0.7585,0.758,0.7584,1571000007.0
2007-10-02 16:28:00,0.7585,0.7585,0.758,0.7583,1571000007.0
2007-10-02 16:29:00,0.7578,0.7583,0.7574,0.7574,1571000007.0
2007-10-02 16:30:00,0.7573,0.7576,0.7571,0.7574,1571000007.0
2007-10-02 16:31:00,0.7574,0.75775,0.7572,0.7577,1571000007.0
2007-10-02 16:32:00,0.7577,0.7577,0.757,0.7572,2006900019.0
2007-10-02 16:33:00,0.7574,0.7574,0.7569,0.7573,1768200015.0
2007-10-02 16:34:00,0.7574,0.7576,0.7573,0.7576,1768200015.0
2007-10-02 16:35:00,0.7576,0.7578,0.7575,0.7578,1768200015.0
2007-10-02 16:36:00,0.758,0.7581,0.7578,0.7581,958900015.0
2007-10-02 16:37:00,0.7582,0.7582,0.758,0.7581,958900015.0
2007-10-02 16:38:00,0.758,0.758,0.7573,0.7573,2015799988.0
2007-10-02 16:39:00,0.7574,0.758,0.7573,0.758,2015799988.0
2007-10-02 16:40:00,0.758,0.7584,0.7578,0.75805,2015799988.0
2007-10-02 16:41:00,0.7581,0.7585,0.7581,0.7584,854699997.0
2007-10-02 16:42:00,0.7583,0.7583,0.758,0.758,854699997.0
2007-10-02 16:43:00,0.7579,0.7581,0.75785,0.7581,821699987.0
2007-10-02 16:44:00,0.75805,0.7581,0.7579,0.758,984300001.0
2007-10-02 16:45:00,0.758,0.7581,0.7578,0.7579,1084599997.0
2007-10-02 16:46:00,0.7579,0.7579,0.7576,0.7578,1143500001.0
2007-10-02 16:47:00,0.7577,0.7579,0.7576,0.7578,935100004.0
2007-10-02 16:48:00,0.7579,0.758,0.7578,0.758,1161000007.0
2007-10-02 16:49:00,0.75795,0.758,0.75795,0.758,224900000.0
2007-10-02 16:50:00,0.758,0.758,0.7577,0.7578,1856400012.0
2007-10-02 16:51:00,0.7578,0.758,0.7578,0.7579,2121300013.0
2007-10-02 16:52:00,0.7579,0.7585,0.7579,0.75845,1935900018.0
2007-10-02 16:53:00,0.7587,0.7589,0.7585,0.7589,1103499996.0
2007-10-02 16:54:00,0.7589,0.7595,0.7588,0.7594,1103499996.0
2007-10-02 16:55:00,0.7594,0.7595,0.75905,0.7593,1609600003.0
2007-10-02 16:56:00,0.7593,0.7594,0.75915,0.75915,1094300013.0
2007-10-02 16:57:00,0.7592,0.7592,0.7591,0.7592,613199996.0
2007-10-02 16:58:00,0.7592,0.7592,0.7592,0.7592,132399996.0
2007-10-02 16:59:00,0.7589,0.7594,0.7587,0.7592,1873200014.0
2007-10-02 17:00:00,0.75925,0.7595,0.7589,0.7594,1873200014.0
2007-10-02 17:01:00,0.7594,0.7595,0.7592,0.7595,929599992.0
2007-10-02 17:02:00,0.7595,0.7595,0.7593,0.7593,970199985.0
2007-10-02 17:03:00,0.7593,0.75935,0.7592,0.75935,259500000.0
2007-10-02 17:04:00,0.7594,0.7594,0.75925,0.75935,99299999.0
2007-10-02 17:05:00,0.7594,0.7596,0.75925,0.75945,154800000.0
2007-10-02 17:06:00,0.75945,0.7597,0.7594,0.75955,177799998.0
2007-10-02 17:07:00,0.75955,0.75955,0.7593,0.7595,234699999.0
2007-10-02 17:08:00,0.7595,0.7595,0.7593,0.7593,259900001.0
2007-10-02 17:09:00,0.7593,0.7596,0.7592,0.7592,527700000.0
2007-10-02 17:10:00,0.7592,0.7595,0.7592,0.7595,513399994.0
2007-10-02 17:11:00,0.7595,0.7602,0.7594,0.76015,2074400012.0
2007-10-02 17:12:00,0.7602,0.7602,0.7597,0.75985,1890100001.0
2007-10-02 17:13:00,0.75995,0.7602,0.75985,0.76,794199991.0
2007-10-02 17:14:00,0.7603,0.7603,0.7596,0.7598,1845699990.0
2007-10-02 17:15:00,0.7598,0.76,0.7595,0.7599,1845699990.0
2007-10-02 17:16:00,0.7599,0.76005,0.7598,0.76005,858999999.0
2007-10-02 17:17:00,0.76005,0.76005,0.7597,0.7598,2036900010.0
2007-10-02 17:18:00,0.7598,0.7598,0.7595,0.7596,278199998.0
2007-10-02 17:19:00,0.7596,0.7596,0.7596,0.7596,66200000.0
2007-10-02 17:20:00,0.7596,0.75975,0.7595,0.75975,922399995.0
2007-10-02 17:21:00,0.7598,0.75995,0.7597,0.7599,761399996.0
2007-10-02 17:22:00,0.7599,0.76005,0.7597,0.7599,1531300000.0
2007-10-02 17:23:00,0.7599,0.7602,0.7598,0.7599,1319000003.0
2007-10-02 17:24:00,0.7599,0.7599,0.75985,0.75985,479499994.0
2007-10-02 17:25:00,0.7599,0.75995,0.7595,0.7597,645400003.0
2007-10-02 17:26:00,0.7597,0.7597,0.7597,0.7597,366000008.0
2007-10-02 17:27:00,0.7597,0.7598,0.75965,0.7597,281699995.0
2007-10-02 17:28:00,0.7597,0.7598,0.7597,0.7598,317899998.0
2007-10-02 17:29:00,0.7598,0.7599,0.7597,0.7599,359600003.0
2007-10-02 17:30:00,0.7599,0.76,0.7598,0.7599,718500002.0
2007-10-02 17:31:00,0.7599,0.76,0.7598,0.76,438499986.0
2007-10-02 17:32:00,0.75995,0.76,0.7597,0.75995,699799987.0
2007-10-02 17:33:00,0.75995,0.76,0.7599,0.7599,308599995.0
2007-10-02 17:34:00,0.7599,0.7605,0.7599,0.7604,1567199992.0
2007-10-02 17:35:00,0.7604,0.7606,0.7604,0.76055,1226299978.0
2007-10-02 17:36:00,0.76055,0.7606,0.7601,0.7605,1923499983.0
2007-10-02 17:37:00,0.7604,0.7606,0.7603,0.76055,1585599992.0
2007-10-02 17:38:00,0.7606,0.7606,0.76025,0.76025,575700006.0
2007-10-02 17:39:00,0.76025,0.7604,0.7602,0.7603,862899996.0
2007-10-02 17:40:00,0.7603,0.7605,0.7602,0.7605,1301800002.0
2007-10-02 17:41:00,0.76045,0.76075,0.7603,0.7605,730100008.0
2007-10-02 17:42:00,0.7605,0.7605,0.7604,0.7605,437299986.0
2007-10-02 17:43:00,0.7605,0.7605,0.7604,0.7604,227299995.0
2007-10-02 17:44:00,0.7604,0.7604,0.7603,0.7603,472599988.0
2007-10-02 17:45:00,0.7603,0.7604,0.7602,0.76035,796800001.0
2007-10-02 17:46:00,0.76035,0.7604,0.7602,0.7602,268299991.0
2007-10-02 17:47:00,0.7602,0.7602,0.7602,0.7602,84599998.0
2007-10-02 17:48:00,0.7602,0.76035,0.76015,0.76035,280899997.0
2007-10-02 17:49:00,0.76035,0.76035,0.7602,0.76025,412200002.0
2007-10-02 17:50:00,0.7603,0.7603,0.76005,0.7602,250800004.0
2007-10-02 17:51:00,0.76025,0.76025,0.76,0.76015,337300005.0
2007-10-02 17:52:00,0.76015,0.7602,0.76005,0.7602,291500000.0
2007-10-02 17:53:00,0.7602,0.7602,0.76005,0.7602,89200003.0
2007-10-02 17:54:00,0.76015,0.76015,0.76005,0.7601,38000000.0
2007-10-02 17:55:00,0.7601,0.7601,0.76005,0.76005,38800000.0
2007-10-02 17:56:00,0.76005,0.7601,0.76005,0.7601,173500002.0
2007-10-02 17:57:00,0.7601,0.7601,0.7601,0.7601,242100002.0
2007-10-02 17:58:00,0.7601,0.76025,0.76,0.76025,884299994.0
2007-10-02 17:59:00,0.76025,0.7605,0.76,0.7605,508899997.0
2007-10-02 18:00:00,0.7605,0.76055,0.76045,0.76045,76000000.0
2007-10-02 18:01:00,0.76045,0.76045,0.76,0.7601,939899994.0
2007-10-02 18:02:00,0.7601,0.7601,0.75995,0.76,505399998.0
2007-10-02 18:03:00,0.76,0.76,0.76,0.76,180800000.0
2007-10-02 18:04:00,0.76,0.76,0.7598,0.75995,208799999.0
2007-10-02 18:05:00,0.76,0.76,0.7597,0.7597,170400008.0
2007-10-02 18:06:00,0.7597,0.7597,0.7597,0.7597,216300009.0
2007-10-02 18:07:00,0.7597,0.7597,0.7596,0.7597,419000002.0
2007-10-02 18:08:00,0.7597,0.7597,0.7597,0.7597,437400003.0
2007-10-02 18:09:00,0.7597,0.7597,0.7595,0.7597,544800010.0
2007-10-02 18:10:00,0.7597,0.7597,0.75965,0.7597,41800000.0
2007-10-02 18:11:00,0.7597,0.7597,0.7597,0.7597,51200000.0
2007-10-02 18:12:00,0.7597,0.7597,0.7597,0.7597,44800000.0
2007-10-02 18:13:00,0.7597,0.7597,0.7596,0.7596,51300000.0
2007-10-02 18:14:00,0.7596,0.7596,0.7596,0.7596,15200000.0
2007-10-02 18:15:00,0.7596,0.7596,0.7596,0.7596,19200000.0
2007-10-02 18:16:00,0.7596,0.7596,0.7596,0.7596,170199995.0
2007-10-02 18:17:00,0.7596,0.7597,0.7596,0.75965,288299998.0
2007-10-02 18:18:00,0.7597,0.7597,0.7597,0.7597,29000000.0
2007-10-02 18:19:00,0.7597,0.7597,0.7593,0.7593,675699995.0
2007-10-02 18:20:00,0.7594,0.75945,0.7593,0.75945,465099998.0
2007-10-02 18:21:00,0.75945,0.75945,0.7591,0.7592,1228600017.0
2007-10-02 18:22:00,0.7592,0.7594,0.7592,0.7593,413100007.0
2007-10-02 18:23:00,0.7593,0.7593,0.7593,0.7593,82000003.0
2007-10-02 18:24:00,0.759,0.75924,0.75882,0.75891,1234700006.0
2007-10-02 18:25:00,0.7593,0.7593,0.7593,0.7593,76600000.0
2007-10-02 18:26:00,0.7593,0.75935,0.7592,0.75935,394700002.0
2007-10-02 18:27:00,0.75935,0.7594,0.7592,0.7593,309100006.0
2007-10-02 18:28:00,0.7593,0.75935,0.7593,0.7593,155199994.0
2007-10-02 18:29:00,0.75935,0.75935,0.7592,0.7592,265099998.0
2007-10-02 18:30:00,0.7592,0.7592,0.7592,0.7592,118800004.0
2007-10-02 18:31:00,0.7592,0.7592,0.7592,0.7592,139000005.0
2007-10-02 18:32:00,0.7592,0.7593,0.7591,0.7592,299400001.0
2007-10-02 18:33:00,0.7592,0.75945,0.7592,0.75945,428500000.0
2007-10-02 18:34:00,0.7595,0.7595,0.7593,0.7595,526700004.0
2007-10-02 18:35:00,0.7595,0.7595,0.7593,0.7593,256199997.0
2007-10-02 18:36:00,0.7593,0.7594,0.7593,0.7594,325800001.0
2007-10-02 18:37:00,0.7594,0.7594,0.7593,0.7593,584700008.0
2007-10-02 18:38:00,0.7593,0.7593,0.7593,0.7593,265900007.0
2007-10-02 18:39:00,0.7593,0.7593,0.7593,0.7593,249900007.0
2007-10-02 18:40:00,0.7593,0.7593,0.7592,0.7593,167800000.0
2007-10-02 18:41:00,0.7593,0.7593,0.7593,0.7593,205900007.0
2007-10-02 18:42:00,0.7592,0.7594,0.7592,0.7593,324099999.0
2007-10-02 18:43:00,0.75925,0.7593,0.75925,0.75925,172200000.0
2007-10-02 18:44:00,0.7593,0.7593,0.75915,0.75915,194799998.0
2007-10-02 18:45:00,0.7592,0.7592,0.75905,0.75905,203300000.0
2007-10-02 18:46:00,0.7591,0.7591,0.759,0.7591,360100000.0
2007-10-02 18:47:00,0.7591,0.7591,0.75905,0.7591,469900002.0
2007-10-02 18:48:00,0.7591,0.7591,0.7591,0.7591,19200000.0
2007-10-02 18:49:00,0.7591,0.7591,0.7591,0.7591,34400000.0
2007-10-02 18:50:00,0.7591,0.7591,0.7591,0.7591,8000000.0
2007-10-02 18:51:00,0.7591,0.7592,0.7591,0.75915,204100001.0
2007-10-02 18:52:00,0.7592,0.7592,0.75915,0.75915,46400000.0
2007-10-02 18:53:00,0.7592,0.7592,0.7592,0.7592,19200000.0
2007-10-02 18:54:00,0.7592,0.7592,0.75915,0.75915,51700000.0
2007-10-02 18:55:00,0.7592,0.75925,0.7591,0.7591,185299999.0
2007-10-02 18:56:00,0.7592,0.7592,0.759,0.7591,504999996.0
2007-10-02 18:57:00,0.759,0.75925,0.759,0.75925,96899998.0
2007-10-02 18:58:00,0.7593,0.7593,0.7593,0.7593,21600000.0
2007-10-02 18:59:00,0.7593,0.7595,0.7593,0.75935,63400000.0
2007-10-02 19:00:00,0.75935,0.75935,0.75935,0.75935,2000000.0
2007-10-02 19:01:00,0.75935,0.75935,0.7593,0.75935,23600000.0
2007-10-02 19:02:00,0.7593,0.75935,0.7593,0.7593,109200000.0
2007-10-02 19:03:00,0.7593,0.7593,0.7593,0.7593,43000000.0
2007-10-02 19:04:00,0.7593,0.7593,0.7592,0.75925,188700000.0
2007-10-02 19:05:00,0.7593,0.7593,0.7593,0.7593,44200000.0
2007-10-02 19:06:00,0.7593,0.7593,0.75925,0.7593,41100000.0
2007-10-02 19:07:00,0.7593,0.7593,0.75925,0.75925,40000000.0
2007-10-02 19:08:00,0.75925,0.7593,0.75925,0.7593,175299997.0
2007-10-02 19:09:00,0.7593,0.7593,0.7593,0.7593,48000000.0
2007-10-02 19:10:00,0.7593,0.7593,0.7593,0.7593,430500003.0
2007-10-02 19:11:00,0.7593,0.7593,0.7591,0.7593,562800009.0
2007-10-02 19:12:00,0.75925,0.7593,0.75925,0.75925,49600000.0
2007-10-02 19:13:00,0.7593,0.7593,0.7593,0.7593,11200000.0
2007-10-02 19:14:00,0.7593,0.7593,0.7593,0.7593,10100000.0
2007-10-02 19:15:00,0.7593,0.7593,0.7593,0.7593,16800000.0
2007-10-02 19:16:00,0.7593,0.7593,0.7593,0.7593,12100000.0
2007-10-02 19:17:00,0.7593,0.7593,0.7593,0.7593,145600000.0
2007-10-02 19:18:00,0.7593,0.7593,0.7592,0.7593,121000001.0
2007-10-02 19:19:00,0.7593,0.7593,0.7592,0.7593,202100003.0
2007-10-02 19:20:00,0.7593,0.7593,0.7592,0.7593,214900001.0
2007-10-02 19:21:00,0.7593,0.7593,0.7593,0.7593,15200000.0
2007-10-02 19:22:00,0.7593,0.7593,0.75925,0.7593,11200000.0
2007-10-02 19:23:00,0.7593,0.7593,0.75925,0.7593,18400000.0
2007-10-02 19:24:00,0.7593,0.7593,0.7593,0.7593,17500000.0
2007-10-02 19:25:00,0.75898,0.75953,0.75898,0.75908,1849900011.0
2007-10-02 19:26:00,0.7593,0.7593,0.75925,0.75925,13600000.0
2007-10-02 19:27:00,0.7593,0.7593,0.7591,0.7591,399199995.0
2007-10-02 19:28:00,0.7591,0.7591,0.7591,0.7591,138099998.0
2007-10-02 19:29:00,0.75889,0.75912,0.75886,0.75901,680800004.0
2007-10-02 19:30:00,0.7592,0.7593,0.7592,0.7592,200400000.0
2007-10-02 19:31:00,0.7592,0.7593,0.7589,0.75905,712400002.0
2007-10-02 19:32:00,0.7591,0.7592,0.75905,0.7592,145700002.0
2007-10-02 19:33:00,0.7591,0.7593,0.759,0.75925,445499998.0
2007-10-02 19:34:00,0.75925,0.7593,0.75925,0.75925,14500000.0
2007-10-02 19:35:00,0.7593,0.7593,0.75925,0.75925,63400000.0
2007-10-02 19:36:00,0.7593,0.7593,0.7593,0.7593,22400000.0
2007-10-02 19:37:00,0.7593,0.7593,0.7593,0.7593,16800000.0
2007-10-02 19:38:00,0.7593,0.7593,0.7593,0.7593,16800000.0
2007-10-02 19:39:00,0.7593,0.7593,0.7593,0.7593,16000000.0
2007-10-02 19:40:00,0.7593,0.7593,0.7593,0.7593,8200000.0
2007-10-02 19:41:00,0.7593,0.7593,0.7592,0.7592,389500008.0
2007-10-02 19:42:00,0.7591,0.7592,0.75905,0.7592,390800001.0
2007-10-02 19:43:00,0.7592,0.7592,0.7592,0.7592,187400002.0
2007-10-02 19:44:00,0.7592,0.7592,0.7592,0.7592,199000000.0
2007-10-02 19:45:00,0.7591,0.7592,0.7591,0.7592,133900000.0
2007-10-02 19:46:00,0.7592,0.7593,0.7592,0.75925,76600002.0
2007-10-02 19:47:00,0.7592,0.7593,0.7592,0.7593,37000000.0
2007-10-02 19:48:00,0.7593,0.7593,0.7593,0.7593,24000000.0
2007-10-02 19:49:00,0.7593,0.7593,0.7593,0.7593,50400000.0
2007-10-02 19:50:00,0.7593,0.7593,0.75925,0.7593,52200000.0
2007-10-02 19:51:00,0.7593,0.7593,0.75925,0.7593,81900000.0
2007-10-02 19:52:00,0.75925,0.7593,0.75925,0.7593,110900000.0
2007-10-02 19:53:00,0.7593,0.7594,0.7592,0.7594,242100001.0
2007-10-02 19:54:00,0.75935,0.7595,0.75935,0.7595,133500000.0
2007-10-02 19:55:00,0.7595,0.7596,0.7595,0.7595,244799996.0
2007-10-02 19:56:00,0.7595,0.75965,0.7595,0.75965,463100004.0
2007-10-02 19:57:00,0.7597,0.7597,0.7597,0.7597,24000000.0
2007-10-02 19:58:00,0.7597,0.7597,0.7597,0.7597,16800000.0
2007-10-02 19:59:00,0.7597,0.7597,0.75965,0.75965,18400000.0
2007-10-02 20:00:00,0.7596,0.7597,0.7596,0.75965,292499998.0
2007-10-02 20:01:00,0.7597,0.7597,0.75955,0.7597,185000005.0
2007-10-02 20:02:00,0.7597,0.7597,0.7597,0.7597,10100000.0
2007-10-02 20:03:00,0.7597,0.7598,0.7597,0.7597,201599997.0
2007-10-02 20:04:00,0.7597,0.7597,0.7597,0.7597,35000000.0
2007-10-02 20:05:00,0.7597,0.7597,0.75965,0.75965,36400000.0
2007-10-02 20:06:00,0.7597,0.7597,0.75965,0.75965,16000000.0
2007-10-02 20:07:00,0.75965,0.7597,0.75965,0.7597,10400000.0
2007-10-02 20:08:00,0.7597,0.7597,0.7597,0.7597,171200000.0
2007-10-02 20:09:00,0.7597,0.7597,0.7597,0.7597,137100000.0
2007-10-02 20:10:00,0.7597,0.7597,0.7595,0.7597,846700005.0
2007-10-02 20:11:00,0.7597,0.7597,0.75965,0.7597,134100006.0
2007-10-02 20:12:00,0.7597,0.76,0.7596,0.76,540600005.0
2007-10-02 20:13:00,0.76,0.76,0.7599,0.7599,32700000.0
2007-10-02 20:14:00,0.7599,0.7601,0.7599,0.76,888700012.0
2007-10-02 20:15:00,0.76,0.7604,0.76,0.7604,354499994.0
2007-10-02 20:16:00,0.7604,0.7604,0.76035,0.76035,55900000.0
2007-10-02 20:17:00,0.76035,0.76065,0.76035,0.7605,450299999.0
2007-10-02 20:18:00,0.7605,0.7605,0.7605,0.7605,18100000.0
2007-10-02 20:19:00,0.7605,0.7605,0.7602,0.7603,256600003.0
2007-10-02 20:20:00,0.7604,0.7605,0.7603,0.76045,116899999.0
2007-10-02 20:21:00,0.76045,0.7605,0.7604,0.7605,258700000.0
2007-10-02 20:22:00,0.7605,0.7605,0.7605,0.7605,79500000.0
2007-10-02 20:23:00,0.7605,0.7605,0.76045,0.76045,195099998.0
2007-10-02 20:24:00,0.7605,0.7605,0.76045,0.76045,9800000.0
2007-10-02 20:25:00,0.7605,0.7606,0.7604,0.7606,268699991.0
2007-10-02 20:26:00,0.7606,0.7606,0.7605,0.7605,118499994.0
2007-10-02 20:27:00,0.7606,0.7606,0.7606,0.7606,56000000.0
2007-10-02 20:28:00,0.7606,0.7606,0.7604,0.7604,112099999.0
2007-10-02 20:29:00,0.7604,0.7606,0.7604,0.7605,190099999.0
2007-10-02 20:30:00,0.7605,0.7605,0.7605,0.7605,117999997.0
2007-10-02 20:31:00,0.7605,0.7605,0.7605,0.7605,62200000.0
2007-10-02 20:32:00,0.7605,0.7606,0.7605,0.76055,36500000.0
2007-10-02 20:33:00,0.76055,0.7607,0.7605,0.7607,120100001.0
2007-10-02 20:34:00,0.7607,0.7609,0.7607,0.7607,18100000.0
2007-10-02 20:35:00,0.7607,0.7607,0.7607,0.7607,6300000.0
2007-10-02 20:36:00,0.7607,0.7607,0.7607,0.7607,5600000.0
2007-10-02 20:37:00,0.7607,0.761,0.7607,0.7609,273200000.0
2007-10-02 20:38:00,0.76085,0.7609,0.76085,0.7609,26600000.0
2007-10-02 20:39:00,0.7609,0.7609,0.7609,0.7609,16500000.0
2007-10-02 20:40:00,0.7609,0.7609,0.7609,0.7609,8100000.0
2007-10-02 20:41:00,0.7609,0.7609,0.7609,0.7609,8100000.0
2007-10-02 20:42:00,0.7609,0.7609,0.7609,0.7609,8100000.0
2007-10-02 20:43:00,0.7609,0.7609,0.76085,0.7609,137600000.0
2007-10-02 20:44:00,0.7609,0.7609,0.7609,0.7609,173200000.0
2007-10-02 20:45:00,0.7609,0.761,0.7609,0.76095,231499998.0
2007-10-02 20:46:00,0.76095,0.761,0.76095,0.761,34800000.0
2007-10-02 20:47:00,0.761,0.761,0.761,0.761,45800000.0
2007-10-02 20:48:00,0.761,0.7617,0.761,0.7617,298000000.0
2007-10-02 20:49:00,0.7617,0.7618,0.7617,0.7617,182200001.0
2007-10-02 20:50:00,0.7617,0.7617,0.76165,0.7617,21300000.0
2007-10-02 20:51:00,0.7617,0.7617,0.76165,0.7617,32300000.0
2007-10-02 20:52:00,0.7617,0.7617,0.7617,0.7617,17800000.0
2007-10-02 20:53:00,0.7617,0.7617,0.7617,0.7617,15300000.0
2007-10-02 20:54:00,0.76165,0.7618,0.76165,0.7618,73200000.0
2007-10-02 20:55:00,0.7618,0.7619,0.7617,0.7617,232400000.0
2007-10-02 20:56:00,0.7617,0.7617,0.7608,0.7609,1615199985.0
2007-10-02 20:57:00,0.7609,0.7609,0.7608,0.7608,391499990.0
2007-10-02 20:58:00,0.7608,0.7614,0.7608,0.7612,841300000.0
2007-10-02 20:59:00,0.7612,0.7612,0.7609,0.7611,668699994.0
2007-10-02 21:00:00,0.7611,0.7612,0.7609,0.7609,744599997.0
2007-10-02 21:01:00,0.7609,0.7609,0.7597,0.7597,1049600012.0
2007-10-02 21:02:00,0.7597,0.76,0.7597,0.75995,575200001.0
2007-10-02 21:03:00,0.76,0.7601,0.7599,0.76,368300004.0
2007-10-02 21:04:00,0.76,0.7603,0.7599,0.76025,654800003.0
2007-10-02 21:05:00,0.7603,0.7603,0.7602,0.7602,466300000.0
2007-10-02 21:06:00,0.7602,0.7606,0.7602,0.7605,484199997.0
2007-10-02 21:07:00,0.7603,0.7605,0.7603,0.7605,135300002.0
2007-10-02 21:08:00,0.7605,0.7605,0.7603,0.7603,161600004.0
2007-10-02 21:09:00,0.7605,0.7605,0.7605,0.7605,83000003.0
2007-10-02 21:10:00,0.7605,0.7605,0.7603,0.7603,109400001.0
2007-10-02 21:11:00,0.7605,0.7605,0.7605,0.7605,83000003.0
2007-10-02 21:12:00,0.7605,0.7605,0.7605,0.7605,42600000.0
2007-10-02 21:13:00,0.76029,0.76029,0.7601,0.76016,489699996.0
2007-10-02 21:14:00,0.7605,0.7605,0.7605,0.7605,14200000.0
2007-10-02 21:15:00,0.7605,0.7605,0.7605,0.7605,173600008.0
2007-10-02 21:16:00,0.7605,0.7606,0.7603,0.7605,754200003.0
2007-10-02 21:17:00,0.7605,0.7606,0.7603,0.7605,437499996.0
2007-10-02 21:18:00,0.7605,0.7605,0.7604,0.7604,212900000.0
2007-10-02 21:19:00,0.7604,0.7605,0.7604,0.7605,66899998.0
2007-10-02 21:20:00,0.7604,0.7604,0.7604,0.7604,20700001.0
2007-10-02 21:21:00,0.7604,0.7604,0.7604,0.7604,34100000.0
2007-10-02 21:22:00,0.7604,0.7604,0.7604,0.7604,45300000.0
2007-10-02 21:23:00,0.7604,0.7605,0.7603,0.7603,123699998.0
2007-10-02 21:24:00,0.7604,0.7604,0.7604,0.7604,243800000.0
2007-10-02 21:25:00,0.7604,0.7604,0.7604,0.7604,1555500000.0
2007-10-02 21:26:00,0.7604,0.7604,0.7602,0.76035,1333100000.0
2007-10-02 21:27:00,0.7604,0.7604,0.7604,0.7604,172000000.0
2007-10-02 21:28:00,0.7604,0.7604,0.7604,0.7604,153700000.0
2007-10-02 21:29:00,0.7601,0.76022,0.76001,0.76002,371899998.0
2007-10-02 21:30:00,0.76002,0.76049,0.76002,0.76016,681499992.0
2007-10-02 21:31:00,0.7604,0.7604,0.7603,0.7603,87300000.0
2007-10-02 21:32:00,0.7603,0.7603,0.7601,0.7602,155299999.0
2007-10-02 21:33:00,0.7602,0.7602,0.76,0.7601,846300011.0
2007-10-02 21:34:00,0.7599,0.76,0.7598,0.7598,99700000.0
2007-10-02 21:35:00,0.7598,0.7603,0.7598,0.7601,289699999.0
2007-10-02 21:36:00,0.7601,0.7601,0.75995,0.7601,80200000.0
2007-10-02 21:37:00,0.7601,0.7601,0.7601,0.7601,10100000.0
2007-10-02 21:38:00,0.7601,0.7603,0.7601,0.7603,37700000.0
2007-10-02 21:39:00,0.76025,0.7606,0.76005,0.76005,320200003.0
2007-10-02 21:40:00,0.7601,0.7601,0.76005,0.7601,151699999.0
2007-10-02 21:41:00,0.7601,0.7601,0.7601,0.7601,124400000.0
2007-10-02 21:42:00,0.7601,0.7601,0.7601,0.7601,116400000.0
2007-10-02 21:43:00,0.7601,0.7601,0.7599,0.7599,116300000.0
2007-10-02 21:44:00,0.7601,0.7601,0.7601,0.7601,88400000.0
2007-10-02 21:45:00,0.7601,0.7601,0.7601,0.7601,69300000.0
2007-10-02 21:46:00,0.7601,0.7601,0.7599,0.7601,77700000.0
2007-10-02 21:47:00,0.7601,0.7601,0.7601,0.7601,65300000.0
2007-10-02 21:48:00,0.7601,0.7601,0.7599,0.7599,59700000.0
2007-10-02 21:49:00,0.75987,0.75998,0.75978,0.75978,922200001.0
2007-10-02 21:50:00,0.7602,0.7604,0.7602,0.7604,25200000.0
2007-10-02 21:51:00,0.7604,0.7604,0.7604,0.7604,34000000.0
2007-10-02 21:52:00,0.7603,0.7606,0.7603,0.7604,280099999.0
2007-10-02 21:53:00,0.7604,0.7605,0.7599,0.76015,570000003.0
2007-10-02 21:54:00,0.7601,0.7602,0.7601,0.7602,344299996.0
2007-10-02 21:55:00,0.7602,0.7602,0.76,0.7602,746999997.0
2007-10-02 21:56:00,0.7602,0.7602,0.7597,0.7598,1088999997.0
2007-10-02 21:57:00,0.7598,0.7599,0.7598,0.75985,262900001.0
2007-10-02 21:58:00,0.7599,0.7599,0.7599,0.7599,152900000.0
2007-10-02 21:59:00,0.7599,0.7599,0.7597,0.7597,382399995.0
2007-10-02 22:00:00,0.7597,0.7597,0.7594,0.7595,645399999.0
2007-10-02 22:01:00,0.7594,0.7596,0.7594,0.7596,194400002.0
2007-10-02 22:02:00,0.75955,0.75955,0.7593,0.75955,194400002.0
2007-10-02 22:03:00,0.75955,0.75965,0.7595,0.75965,178800001.0
2007-10-02 22:04:00,0.75965,0.75965,0.75965,0.75965,600000.0
2007-10-02 22:05:00,0.75927,0.75938,0.75923,0.75937,283699998.0
2007-10-02 22:06:00,0.75965,0.75965,0.7595,0.7595,57400000.0
2007-10-02 22:07:00,0.7595,0.75965,0.7595,0.75965,25100000.0
2007-10-02 22:08:00,0.75965,0.75965,0.75965,0.75965,300000.0
2007-10-02 22:09:00,0.75965,0.75965,0.7591,0.7593,217899998.0
2007-10-02 22:10:00,0.75925,0.7594,0.75925,0.7594,403000003.0
2007-10-02 22:11:00,0.75935,0.75945,0.75915,0.75935,195799998.0
2007-10-02 22:12:00,0.75935,0.7594,0.7592,0.7592,546199998.0
2007-10-02 22:13:00,0.7592,0.75945,0.7592,0.75945,103300000.0
2007-10-02 22:14:00,0.75945,0.75945,0.7594,0.75945,162100002.0
2007-10-02 22:15:00,0.75945,0.7595,0.7593,0.7594,263300001.0
2007-10-02 22:16:00,0.7595,0.7598,0.7594,0.7596,219000004.0
2007-10-02 22:17:00,0.7596,0.7596,0.7596,0.7596,1600000.0
2007-10-02 22:18:00,0.7596,0.7596,0.7596,0.7596,2100000.0
2007-10-02 22:19:00,0.7596,0.7596,0.7595,0.75955,26600000.0
2007-10-02 22:20:00,0.75915,0.75955,0.75915,0.75945,809199989.0
2007-10-02 22:21:00,0.75955,0.75955,0.7594,0.7595,487300006.0
2007-10-02 22:22:00,0.7595,0.7595,0.7593,0.7595,111599997.0
2007-10-02 22:23:00,0.7595,0.7595,0.7593,0.7594,210500000.0
2007-10-02 22:24:00,0.7594,0.7595,0.7593,0.7593,354799997.0
2007-10-02 22:25:00,0.7593,0.75935,0.75915,0.7593,381200004.0
2007-10-02 22:26:00,0.7593,0.7594,0.759,0.75915,736399998.0
2007-10-02 22:27:00,0.75915,0.75925,0.7589,0.7589,154600000.0
2007-10-02 22:28:00,0.7589,0.7589,0.7587,0.7587,25000000.0
2007-10-02 22:29:00,0.7588,0.759,0.7587,0.7587,197100005.0
2007-10-02 22:30:00,0.7587,0.7588,0.7586,0.7587,372499999.0
2007-10-02 22:31:00,0.7587,0.7588,0.7584,0.7584,674999997.0
2007-10-02 22:32:00,0.7584,0.75885,0.7583,0.75885,152100001.0
2007-10-02 22:33:00,0.7587,0.75885,0.7585,0.75855,338800008.0
2007-10-02 22:34:00,0.75855,0.7586,0.75855,0.7586,171200000.0
2007-10-02 22:35:00,0.7586,0.7586,0.7585,0.7585,352300002.0
2007-10-02 22:36:00,0.7585,0.75865,0.7584,0.7585,268600000.0
2007-10-02 22:37:00,0.7585,0.75855,0.75835,0.7585,232100000.0
2007-10-02 22:38:00,0.75855,0.75855,0.7584,0.7584,145300000.0
2007-10-02 22:39:00,0.7584,0.7586,0.7584,0.7584,236900005.0
2007-10-02 22:40:00,0.7584,0.75845,0.7583,0.7583,347200005.0
2007-10-02 22:41:00,0.7583,0.7585,0.75825,0.75825,226200003.0
2007-10-02 22:42:00,0.7583,0.7585,0.7583,0.75835,93500000.0
2007-10-02 22:43:00,0.7584,0.75845,0.7583,0.7583,422999999.0
2007-10-02 22:44:00,0.7582,0.7584,0.7574,0.75745,779799999.0
2007-10-02 22:45:00,0.7575,0.7575,0.7573,0.7574,754600004.0
2007-10-02 22:46:00,0.7574,0.7575,0.7573,0.7575,763899979.0
2007-10-02 22:47:00,0.7575,0.7576,0.7575,0.7575,232699998.0
2007-10-02 22:48:00,0.7575,0.7575,0.7566,0.7571,323000000.0
2007-10-02 22:49:00,0.7571,0.7574,0.75695,0.7572,652099996.0
2007-10-02 22:50:00,0.7572,0.7574,0.7572,0.7574,106099998.0
2007-10-02 22:51:00,0.7574,0.7574,0.7572,0.7573,398399989.0
2007-10-02 22:52:00,0.7573,0.7575,0.7573,0.7575,323000006.0
2007-10-02 22:53:00,0.7575,0.7582,0.7575,0.7582,281700003.0
2007-10-02 22:54:00,0.75815,0.7583,0.7575,0.7577,1109999998.0
2007-10-02 22:55:00,0.7577,0.7578,0.7575,0.7576,401299997.0
2007-10-02 22:56:00,0.7576,0.7576,0.7574,0.7574,350200000.0
2007-10-02 22:57:00,0.7575,0.7576,0.7573,0.7574,544699995.0
2007-10-02 22:58:00,0.7573,0.7575,0.7573,0.7574,357599995.0
2007-10-02 22:59:00,0.7573,0.7574,0.7573,0.7573,54200000.0
2007-10-02 23:00:00,0.7571,0.7572,0.7571,0.7571,47299999.0
2007-10-02 23:01:00,0.757,0.75707,0.75689,0.75701,143300000.0
2007-10-02 23:02:00,0.7572,0.7572,0.7569,0.7569,43300000.0
2007-10-02 23:03:00,0.7569,0.757,0.7569,0.757,5600000.0
2007-10-02 23:04:00,0.7572,0.7572,0.7564,0.7564,34200000.0
2007-10-02 23:05:00,0.7565,0.7567,0.7562,0.7566,183200000.0
2007-10-02 23:06:00,0.7566,0.7566,0.7562,0.7562,373199996.0
2007-10-02 23:07:00,0.7562,0.7565,0.756,0.7564,485800002.0
2007-10-02 23:08:00,0.7565,0.757,0.7565,0.7567,225900000.0
2007-10-02 23:09:00,0.7568,0.757,0.7567,0.7569,219100001.0
2007-10-02 23:10:00,0.757,0.7572,0.757,0.7572,33000000.0
2007-10-02 23:11:00,0.7572,0.7572,0.757,0.757,95600000.0
2007-10-02 23:12:00,0.757,0.7574,0.757,0.7574,82400000.0
2007-10-02 23:13:00,0.7574,0.7574,0.7573,0.7574,108800001.0
2007-10-02 23:14:00,0.7574,0.7575,0.7572,0.7575,153400002.0
2007-10-02 23:15:00,0.7574,0.7576,0.7572,0.7576,164700001.0
2007-10-02 23:16:00,0.7577,0.7582,0.7577,0.7577,234500000.0
2007-10-02 23:17:00,0.7576,0.7577,0.7576,0.7577,25999999.0
2007-10-02 23:18:00,0.7577,0.7579,0.7577,0.7578,150099999.0
2007-10-02 23:19:00,0.7579,0.7582,0.7576,0.7576,147100001.0
2007-10-02 23:20:00,0.7577,0.7579,0.7575,0.7576,151300002.0
2007-10-02 23:21:00,0.7575,0.7579,0.7575,0.7579,181599999.0
2007-10-02 23:22:00,0.7579,0.7579,0.7575,0.7577,181299999.0
2007-10-02 23:23:00,0.7577,0.7577,0.7575,0.7575,64400000.0
2007-10-02 23:24:00,0.75745,0.75761,0.75741,0.75758,758200008.0
2007-10-02 23:25:00,0.7576,0.7576,0.7576,0.7576,14400000.0
2007-10-02 23:26:00,0.7576,0.7577,0.7575,0.7576,238000000.0
2007-10-02 23:27:00,0.75731,0.75736,0.75719,0.75732,100499997.0
2007-10-02 23:28:00,0.7576,0.7576,0.7576,0.7576,99700000.0
2007-10-02 23:29:00,0.7576,0.7576,0.7574,0.7575,510699996.0
2007-10-02 23:30:00,0.7575,0.7577,0.7573,0.7577,352099999.0
2007-10-02 23:31:00,0.7576,0.7576,0.7574,0.7574,119600000.0
2007-10-02 23:32:00,0.7574,0.7575,0.7574,0.7574,183999998.0
2007-10-02 23:33:00,0.7575,0.7575,0.7573,0.7573,255200001.0
2007-10-02 23:34:00,0.7574,0.7575,0.7573,0.7575,468400001.0
2007-10-02 23:35:00,0.7575,0.7575,0.7574,0.7574,219999999.0
2007-10-02 23:36:00,0.7574,0.7574,0.7574,0.7574,63400002.0
2007-10-02 23:37:00,0.7574,0.7574,0.7574,0.7574,108500001.0
2007-10-02 23:38:00,0.7574,0.7574,0.7574,0.7574,100200000.0
2007-10-02 23:39:00,0.7574,0.7574,0.7573,0.7574,306999998.0
2007-10-02 23:40:00,0.7575,0.7575,0.7574,0.7575,272300000.0
2007-10-02 23:41:00,0.7575,0.7575,0.7569,0.7574,300799999.0
2007-10-02 23:42:00,0.7574,0.7574,0.7571,0.7573,129899998.0
2007-10-02 23:43:00,0.7573,0.7575,0.7571,0.75725,361899999.0
2007-10-02 23:44:00,0.75725,0.75725,0.7563,0.75645,482799997.0
2007-10-02 23:45:00,0.7564,0.7569,0.7563,0.7569,1091699992.0
2007-10-02 23:46:00,0.7569,0.7569,0.7565,0.75685,501100003.0
2007-10-02 23:47:00,0.75685,0.7569,0.7564,0.7564,344500001.0
2007-10-02 23:48:00,0.7565,0.7567,0.7563,0.75645,561099996.0
2007-10-02 23:49:00,0.75645,0.7565,0.7561,0.7561,531499992.0
2007-10-02 23:50:00,0.7561,0.7563,0.7554,0.7556,1150799997.0
2007-10-02 23:51:00,0.7556,0.7558,0.7555,0.7556,395900001.0
2007-10-02 23:52:00,0.7555,0.7556,0.7554,0.7555,244000000.0
2007-10-02 23:53:00,0.7555,0.7558,0.7554,0.7555,340599999.0
2007-10-02 23:54:00,0.7556,0.7556,0.7555,0.7555,267100000.0
2007-10-02 23:55:00,0.7555,0.7556,0.7554,0.7556,73300000.0
2007-10-02 23:56:00,0.7556,0.7556,0.7555,0.7555,536999996.0
2007-10-02 23:57:00,0.7555,0.7555,0.755,0.7551,510599996.0
2007-10-02 23:58:00,0.7551,0.7551,0.754,0.7545,1023699997.0
2007-10-02 23:59:00,0.7545,0.7554,0.7544,0.7553,673500001.0
2007-10-03 00:00:00,0.7557,0.7557,0.7551,0.7554,267999997.0
2007-10-03 00:01:00,0.7559,0.7559,0.7551,0.7551,1027200006.0
2007-10-03 00:02:00,0.7552,0.7554,0.7551,0.7554,653000008.0
2007-10-03 00:03:00,0.7554,0.7555,0.7553,0.7555,782699985.0
2007-10-03 00:04:00,0.7555,0.7564,0.7555,0.756,845399998.0
2007-10-03 00:05:00,0.7561,0.7561,0.7559,0.7559,59600000.0
2007-10-03 00:06:00,0.7561,0.7561,0.7559,0.7559,155000000.0
2007-10-03 00:07:00,0.7559,0.7561,0.7558,0.756,441100000.0
2007-10-03 00:08:00,0.756,0.756,0.756,0.756,15200000.0
2007-10-03 00:09:00,0.756,0.756,0.75595,0.75595,60500001.0
2007-10-03 00:10:00,0.7562,0.7563,0.7562,0.75625,316300000.0
2007-10-03 00:11:00,0.75625,0.75625,0.75595,0.75605,520500002.0
2007-10-03 00:12:00,0.7561,0.7561,0.75605,0.7561,68100001.0
2007-10-03 00:13:00,0.7561,0.7562,0.756,0.7562,423400000.0
2007-10-03 00:14:00,0.75615,0.7562,0.75555,0.7556,1028600001.0
2007-10-03 00:15:00,0.7557,0.7558,0.7555,0.7556,340100003.0
2007-10-03 00:16:00,0.7556,0.7556,0.7555,0.7555,112700000.0
2007-10-03 00:17:00,0.7556,0.7556,0.7552,0.7553,499600004.0
2007-10-03 00:18:00,0.7553,0.7553,0.7551,0.7552,546899995.0
2007-10-03 00:19:00,0.7552,0.7553,0.7552,0.7553,134199996.0
2007-10-03 00:20:00,0.7553,0.7554,0.7553,0.7553,147300000.0
2007-10-03 00:21:00,0.7553,0.7554,0.7553,0.7554,97200001.0
2007-10-03 00:22:00,0.7554,0.7554,0.75535,0.75535,76300000.0
2007-10-03 00:23:00,0.75535,0.7554,0.75525,0.7554,252300003.0
2007-10-03 00:24:00,0.7554,0.75555,0.7554,0.75555,207099999.0
2007-10-03 00:25:00,0.7556,0.7556,0.7552,0.7555,394100005.0
2007-10-03 00:26:00,0.75555,0.7557,0.7555,0.7557,399100002.0
2007-10-03 00:27:00,0.75565,0.7558,0.75565,0.75575,150000002.0
2007-10-03 00:28:00,0.7558,0.7558,0.7557,0.7557,314300001.0
2007-10-03 00:29:00,0.7557,0.7559,0.7557,0.7558,231699999.0
2007-10-03 00:30:00,0.7558,0.7559,0.7556,0.7558,291499998.0
2007-10-03 00:31:00,0.7558,0.7569,0.7558,0.7565,947099999.0
2007-10-03 00:32:00,0.7564,0.7564,0.7562,0.7563,718599996.0
2007-10-03 00:33:00,0.7563,0.7563,0.75605,0.75605,591200005.0
2007-10-03 00:34:00,0.7561,0.7562,0.75585,0.7559,628800002.0
2007-10-03 00:35:00,0.7559,0.756,0.7559,0.7559,342800002.0
2007-10-03 00:36:00,0.756,0.7562,0.756,0.7562,115500000.0
2007-10-03 00:37:00,0.7562,0.7562,0.7562,0.7562,272699996.0
2007-10-03 00:38:00,0.7562,0.7562,0.7562,0.7562,49500000.0
2007-10-03 00:39:00,0.7562,0.7563,0.7562,0.7562,211700001.0
2007-10-03 00:40:00,0.7562,0.7562,0.756,0.756,629100003.0
2007-10-03 00:41:00,0.756,0.7563,0.7559,0.7561,289100001.0
2007-10-03 00:42:00,0.7561,0.7565,0.7561,0.7565,639000005.0
2007-10-03 00:43:00,0.7565,0.7565,0.7562,0.7565,411099999.0
2007-10-03 00:44:00,0.7564,0.7566,0.75625,0.7566,769000002.0
2007-10-03 00:45:00,0.7566,0.7572,0.7566,0.7566,619599992.0
2007-10-03 00:46:00,0.7566,0.7567,0.7566,0.7567,134500004.0
2007-10-03 00:47:00,0.7567,0.7567,0.7566,0.7567,140800002.0
2007-10-03 00:48:00,0.7567,0.7567,0.75665,0.75665,85000000.0
2007-10-03 00:49:00,0.7567,0.7567,0.75665,0.75665,88400000.0
2007-10-03 00:50:00,0.7567,0.7567,0.7567,0.7567,105600000.0
2007-10-03 00:51:00,0.7567,0.7569,0.7567,0.7569,437000003.0
2007-10-03 00:52:00,0.7569,0.7571,0.7569,0.7571,168900001.0
2007-10-03 00:53:00,0.7571,0.7571,0.7569,0.757,277900002.0
2007-10-03 00:54:00,0.757,0.757,0.7569,0.757,72900002.0
2007-10-03 00:55:00,0.757,0.7571,0.7569,0.7569,261400000.0
2007-10-03 00:56:00,0.7569,0.7569,0.75665,0.7567,373099999.0
2007-10-03 00:57:00,0.75665,0.757,0.75655,0.7566,625099997.0
2007-10-03 00:58:00,0.7567,0.75695,0.7567,0.75695,354300002.0
2007-10-03 00:59:00,0.75695,0.75705,0.75695,0.757,170499999.0
2007-10-03 01:00:00,0.75705,0.7571,0.757,0.7571,59199999.0
2007-10-03 01:01:00,0.75705,0.75705,0.7568,0.7569,216799998.0
2007-10-03 01:02:00,0.7569,0.7572,0.7569,0.7572,531300003.0
2007-10-03 01:03:00,0.7572,0.7573,0.7572,0.7573,146900000.0
2007-10-03 01:04:00,0.7572,0.7573,0.7572,0.7573,114200000.0
2007-10-03 01:05:00,0.7573,0.7573,0.75725,0.7573,58900000.0
2007-10-03 01:06:00,0.7573,0.7583,0.7573,0.75825,1288600010.0
2007-10-03 01:07:00,0.75825,0.75825,0.758,0.758,136300000.0
2007-10-03 01:08:00,0.7579,0.7584,0.7579,0.7581,508299996.0
2007-10-03 01:09:00,0.7581,0.7582,0.7579,0.758,677900003.0
2007-10-03 01:10:00,0.75795,0.758,0.7575,0.7578,1172700008.0
2007-10-03 01:11:00,0.7578,0.7578,0.7578,0.7578,110000000.0
2007-10-03 01:12:00,0.7578,0.7579,0.7576,0.7576,152300001.0
2007-10-03 01:13:00,0.7577,0.7578,0.7577,0.7578,304400000.0
2007-10-03 01:14:00,0.7578,0.7579,0.7577,0.7579,579200002.0
2007-10-03 01:15:00,0.7579,0.758,0.75785,0.758,128500000.0
2007-10-03 01:16:00,0.75795,0.7582,0.7579,0.7582,724500007.0
2007-10-03 01:17:00,0.7582,0.7583,0.7581,0.7583,662800001.0
2007-10-03 01:18:00,0.7582,0.7583,0.7582,0.7582,360600004.0
2007-10-03 01:19:00,0.7582,0.7582,0.7582,0.7582,114400001.0
2007-10-03 01:20:00,0.7582,0.7583,0.7581,0.7583,434600008.0
2007-10-03 01:21:00,0.7583,0.7583,0.7581,0.75825,252900000.0
2007-10-03 01:22:00,0.7583,0.7583,0.7582,0.7582,134200000.0
2007-10-03 01:23:00,0.7582,0.7582,0.758,0.7581,1430399999.0
2007-10-03 01:24:00,0.75805,0.7582,0.758,0.7581,495400008.0
2007-10-03 01:25:00,0.758,0.7584,0.758,0.7582,364999998.0
2007-10-03 01:26:00,0.7582,0.7583,0.7582,0.7583,170099998.0
2007-10-03 01:27:00,0.7582,0.7583,0.7582,0.7582,191999999.0
2007-10-03 01:28:00,0.7582,0.7583,0.7579,0.758,264499999.0
2007-10-03 01:29:00,0.758,0.7581,0.7576,0.7581,494600002.0
2007-10-03 01:30:00,0.75805,0.7581,0.7579,0.7581,280200008.0
2007-10-03 01:31:00,0.7581,0.7582,0.7581,0.7582,63800000.0
2007-10-03 01:32:00,0.7582,0.7582,0.7582,0.7582,5600000.0
2007-10-03 01:33:00,0.7582,0.7584,0.7581,0.7584,101999999.0
2007-10-03 01:34:00,0.7584,0.7584,0.7582,0.7583,482699997.0
2007-10-03 01:35:00,0.7583,0.75885,0.7583,0.7587,2014400011.0
2007-10-03 01:36:00,0.7587,0.7588,0.7586,0.7587,805200001.0
2007-10-03 01:37:00,0.7587,0.7587,0.75845,0.7585,526999994.0
2007-10-03 01:38:00,0.75845,0.7585,0.7584,0.7584,370100002.0
2007-10-03 01:39:00,0.7584,0.7584,0.7579,0.7582,1624500003.0
2007-10-03 01:40:00,0.7582,0.7582,0.7576,0.7577,794299992.0
2007-10-03 01:41:00,0.7577,0.7577,0.7571,0.7573,1907499991.0
2007-10-03 01:42:00,0.7573,0.7575,0.75725,0.7573,1108600002.0
2007-10-03 01:43:00,0.7573,0.7573,0.757,0.7572,669600000.0
2007-10-03 01:44:00,0.7573,0.7577,0.7573,0.7577,1522100007.0
2007-10-03 01:45:00,0.7577,0.7579,0.7576,0.7578,556799997.0
2007-10-03 01:46:00,0.7578,0.7578,0.7577,0.7578,845499988.0
2007-10-03 01:47:00,0.7578,0.7578,0.7575,0.7576,858399995.0
2007-10-03 01:48:00,0.7577,0.758,0.7576,0.75775,624799998.0
2007-10-03 01:49:00,0.7578,0.7579,0.7577,0.7579,1104599999.0
2007-10-03 01:50:00,0.7578,0.758,0.75775,0.758,515199999.0
2007-10-03 01:51:00,0.758,0.758,0.75795,0.75795,104099999.0
2007-10-03 01:52:00,0.758,0.758,0.75795,0.75795,121300000.0
2007-10-03 01:53:00,0.758,0.758,0.75775,0.7578,588700001.0
2007-10-03 01:54:00,0.7579,0.758,0.7577,0.7579,353499999.0
2007-10-03 01:55:00,0.7579,0.7579,0.75765,0.75775,893400001.0
2007-10-03 01:56:00,0.7578,0.7578,0.7578,0.7578,104999996.0
2007-10-03 01:57:00,0.7577,0.7578,0.7577,0.7577,526899994.0
2007-10-03 01:58:00,0.7577,0.7578,0.7576,0.7577,1324699995.0
2007-10-03 01:59:00,0.7578,0.7579,0.7575,0.75785,1748999996.0
2007-10-03 02:00:00,0.7578,0.758,0.7577,0.758,1289800009.0
2007-10-03 02:01:00,0.758,0.7584,0.7579,0.758,864600004.0
2007-10-03 02:02:00,0.75795,0.7583,0.7579,0.7583,455099998.0
2007-10-03 02:03:00,0.7583,0.7583,0.7583,0.7583,12100000.0
2007-10-03 02:04:00,0.7584,0.7584,0.7582,0.7583,184700000.0
2007-10-03 02:05:00,0.7583,0.7586,0.7583,0.7584,243199997.0
2007-10-03 02:06:00,0.7584,0.7584,0.75835,0.7584,88399996.0
2007-10-03 02:07:00,0.7584,0.7587,0.7584,0.7586,721700001.0
2007-10-03 02:08:00,0.7586,0.7588,0.7585,0.7585,480800010.0
2007-10-03 02:09:00,0.7586,0.7587,0.7583,0.7585,1122299993.0
2007-10-03 02:10:00,0.7584,0.7585,0.7582,0.7582,663000001.0
2007-10-03 02:11:00,0.7583,0.7584,0.7582,0.7584,393099995.0
2007-10-03 02:12:00,0.75835,0.7585,0.75835,0.7585,240499994.0
2007-10-03 02:13:00,0.7584,0.7584,0.7584,0.7584,239399996.0
2007-10-03 02:14:00,0.7584,0.7584,0.7584,0.7584,54200000.0
2007-10-03 02:15:00,0.7585,0.7585,0.7585,0.7585,72400000.0
2007-10-03 02:16:00,0.7585,0.7585,0.7584,0.7584,176200003.0
2007-10-03 02:17:00,0.7585,0.7587,0.7585,0.7586,628499984.0
2007-10-03 02:18:00,0.7586,0.7587,0.7586,0.7586,246599997.0
2007-10-03 02:19:00,0.75855,0.759,0.75855,0.7589,555499999.0
2007-10-03 02:20:00,0.7589,0.7589,0.7584,0.7588,1054500003.0
2007-10-03 02:21:00,0.7587,0.7587,0.7583,0.7585,1780800000.0
2007-10-03 02:22:00,0.7585,0.7585,0.75835,0.75835,248300002.0
2007-10-03 02:23:00,0.7585,0.7587,0.7585,0.7585,477699996.0
2007-10-03 02:24:00,0.7585,0.7585,0.7585,0.7585,120000000.0
2007-10-03 02:25:00,0.7585,0.7586,0.7585,0.7586,140100000.0
2007-10-03 02:26:00,0.7585,0.7587,0.7585,0.7586,127300003.0
2007-10-03 02:27:00,0.7587,0.7588,0.7587,0.7587,141800000.0
2007-10-03 02:28:00,0.7588,0.7588,0.7586,0.75875,231400000.0
2007-10-03 02:29:00,0.7588,0.7588,0.7586,0.7586,205500001.0
2007-10-03 02:30:00,0.7586,0.75875,0.75855,0.7586,988800025.0
2007-10-03 02:31:00,0.7587,0.759,0.7586,0.759,864099993.0
2007-10-03 02:32:00,0.7591,0.7592,0.7591,0.7592,162900001.0
2007-10-03 02:33:00,0.7592,0.7594,0.7592,0.7593,387299995.0
2007-10-03 02:34:00,0.7593,0.7593,0.7591,0.7592,269799996.0
2007-10-03 02:35:00,0.7592,0.7594,0.759,0.7594,1074300003.0
2007-10-03 02:36:00,0.7594,0.7596,0.75935,0.7594,250099995.0
2007-10-03 02:37:00,0.7595,0.7596,0.7594,0.7595,273599996.0
2007-10-03 02:38:00,0.7595,0.7595,0.7593,0.7595,187000004.0
2007-10-03 02:39:00,0.7594,0.7595,0.7593,0.7593,392100001.0
2007-10-03 02:40:00,0.7593,0.7593,0.7592,0.7593,183400001.0
2007-10-03 02:41:00,0.75925,0.7593,0.7592,0.7592,142399999.0
2007-10-03 02:42:00,0.7592,0.7593,0.7591,0.7592,369700000.0
2007-10-03 02:43:00,0.7592,0.7593,0.7592,0.7592,32700000.0
2007-10-03 02:44:00,0.7592,0.7593,0.7588,0.759,1139500007.0
2007-10-03 02:45:00,0.759,0.7591,0.7589,0.7591,324000002.0
2007-10-03 02:46:00,0.7591,0.7593,0.759,0.7593,399000003.0
2007-10-03 02:47:00,0.7593,0.7593,0.7591,0.7592,450700000.0
2007-10-03 02:48:00,0.7591,0.7593,0.7591,0.7592,254100003.0
2007-10-03 02:49:00,0.7592,0.75955,0.7591,0.7593,1278199998.0
2007-10-03 02:50:00,0.7593,0.7594,0.7589,0.759,1380899984.0
2007-10-03 02:51:00,0.759,0.75915,0.7587,0.7587,1490500011.0
2007-10-03 02:52:00,0.7587,0.75885,0.7584,0.7585,2077599999.0
2007-10-03 02:53:00,0.7585,0.7585,0.7581,0.7581,1382000004.0
2007-10-03 02:54:00,0.7583,0.7583,0.758,0.758,1676299987.0
2007-10-03 02:55:00,0.758,0.7587,0.7579,0.7584,1676299987.0
2007-10-03 02:56:00,0.7584,0.759,0.7584,0.7589,340199997.0
2007-10-03 02:57:00,0.7589,0.7589,0.7587,0.7588,368099996.0
2007-10-03 02:58:00,0.7588,0.7591,0.7585,0.7587,1520100006.0
2007-10-03 02:59:00,0.7587,0.7589,0.7587,0.7588,453600005.0
2007-10-03 03:00:00,0.7588,0.759,0.7588,0.75895,278800002.0
2007-10-03 03:01:00,0.75895,0.7592,0.7588,0.75915,1041500019.0
2007-10-03 03:02:00,0.7592,0.7592,0.75905,0.75905,177499995.0
2007-10-03 03:03:00,0.75905,0.7593,0.7589,0.759,1094699995.0
2007-10-03 03:04:00,0.75895,0.7595,0.75895,0.7595,721200019.0
2007-10-03 03:05:00,0.75945,0.7595,0.75935,0.7594,512300006.0
2007-10-03 03:06:00,0.7594,0.7594,0.7594,0.7594,126800004.0
2007-10-03 03:07:00,0.7594,0.7594,0.7593,0.7593,162800007.0
2007-10-03 03:08:00,0.7593,0.7593,0.7592,0.7593,337200001.0
2007-10-03 03:09:00,0.7593,0.7593,0.75925,0.75925,190200000.0
2007-10-03 03:10:00,0.7593,0.7593,0.7592,0.7592,364199999.0
2007-10-03 03:11:00,0.7593,0.7595,0.7593,0.7595,182900006.0
2007-10-03 03:12:00,0.7594,0.7596,0.7592,0.7592,543199994.0
2007-10-03 03:13:00,0.7591,0.7591,0.759,0.7591,139800000.0
2007-10-03 03:14:00,0.7591,0.7592,0.759,0.759,367100002.0
2007-10-03 03:15:00,0.759,0.7592,0.7587,0.75885,1071399994.0
2007-10-03 03:16:00,0.75885,0.7591,0.75885,0.7591,1056600003.0
2007-10-03 03:17:00,0.7591,0.7591,0.75885,0.759,1599500007.0
2007-10-03 03:18:00,0.759,0.7591,0.7589,0.7591,548299998.0
2007-10-03 03:19:00,0.7592,0.7592,0.75895,0.759,489800007.0
2007-10-03 03:20:00,0.759,0.759,0.759,0.759,209200004.0
2007-10-03 03:21:00,0.759,0.759,0.7589,0.759,690600010.0
2007-10-03 03:22:00,0.759,0.759,0.759,0.759,101700006.0
2007-10-03 03:23:00,0.7589,0.759,0.7589,0.759,633200015.0
2007-10-03 03:24:00,0.759,0.7591,0.75895,0.75895,560500007.0
2007-10-03 03:25:00,0.75895,0.7594,0.75895,0.7592,1112299995.0
2007-10-03 03:26:00,0.7591,0.7594,0.7591,0.7593,640999987.0
2007-10-03 03:27:00,0.7594,0.7594,0.7593,0.7593,735699988.0
2007-10-03 03:28:00,0.7593,0.7594,0.7593,0.7594,572900001.0
2007-10-03 03:29:00,0.7594,0.7594,0.7588,0.7588,296600005.0
2007-10-03 03:30:00,0.7588,0.7599,0.7588,0.7594,818300002.0
2007-10-03 03:31:00,0.7596,0.7607,0.7595,0.7601,1289300002.0
2007-10-03 03:32:00,0.7606,0.7607,0.76,0.7603,941599999.0
2007-10-03 03:33:00,0.7604,0.7607,0.7604,0.76055,1121999989.0
2007-10-03 03:34:00,0.76055,0.7613,0.7605,0.7612,663199999.0
2007-10-03 03:35:00,0.7612,0.7612,0.7606,0.7607,1035900005.0
2007-10-03 03:36:00,0.7608,0.7608,0.7605,0.7606,640800001.0
2007-10-03 03:37:00,0.7606,0.7606,0.7605,0.7606,1273799994.0
2007-10-03 03:38:00,0.7606,0.7607,0.7605,0.7607,790799991.0
2007-10-03 03:39:00,0.7606,0.761,0.7606,0.761,1371100004.0
2007-10-03 03:40:00,0.761,0.761,0.7608,0.7609,557799995.0
2007-10-03 03:41:00,0.7608,0.7609,0.7605,0.7605,1184799998.0
2007-10-03 03:42:00,0.7605,0.7607,0.7604,0.7604,791300004.0
2007-10-03 03:43:00,0.7605,0.7605,0.7601,0.7604,638400004.0
2007-10-03 03:44:00,0.7604,0.7606,0.7604,0.7605,239500003.0
2007-10-03 03:45:00,0.7605,0.7607,0.7604,0.7606,907800024.0
2007-10-03 03:46:00,0.7607,0.7611,0.7607,0.7611,1690499999.0
2007-10-03 03:47:00,0.7611,0.7613,0.7611,0.7613,1171700002.0
2007-10-03 03:48:00,0.7613,0.7616,0.7613,0.7616,1921300007.0
2007-10-03 03:49:00,0.7616,0.7621,0.7616,0.7617,156799996.0
2007-10-03 03:50:00,0.7614,0.7621,0.7614,0.7619,156799996.0
2007-10-03 03:51:00,0.7618,0.7618,0.7617,0.7617,156799996.0
2007-10-03 03:52:00,0.7619,0.7624,0.7617,0.7624,1045900010.0
2007-10-03 03:53:00,0.7632,0.7632,0.7623,0.7623,1045900010.0
2007-10-03 03:54:00,0.7622,0.7623,0.7621,0.7622,1045900010.0
2007-10-03 03:55:00,0.7622,0.7622,0.7619,0.7621,2116000001.0
2007-10-03 03:56:00,0.7621,0.7622,0.7618,0.7618,1298300024.0
2007-10-03 03:57:00,0.7619,0.7623,0.7619,0.7623,1129900008.0
2007-10-03 03:58:00,0.7623,0.7623,0.7621,0.7622,1019500004.0
2007-10-03 03:59:00,0.7623,0.7624,0.7622,0.7622,688600001.0
2007-10-03 04:00:00,0.7624,0.763,0.7624,0.7628,896999996.0
2007-10-03 04:01:00,0.7628,0.7631,0.7626,0.7631,896999996.0
2007-10-03 04:02:00,0.7631,0.7631,0.7627,0.7629,976800002.0
2007-10-03 04:03:00,0.7629,0.763,0.7628,0.7629,931499981.0
2007-10-03 04:04:00,0.7629,0.7629,0.762,0.7622,1593099991.0
2007-10-03 04:05:00,0.7621,0.7621,0.7618,0.7618,815999996.0
2007-10-03 04:06:00,0.7619,0.762,0.7613,0.7616,1058499990.0
2007-10-03 04:07:00,0.7616,0.7617,0.7615,0.7617,722400002.0
2007-10-03 04:08:00,0.7617,0.7618,0.76155,0.7617,575800003.0
2007-10-03 04:09:00,0.7617,0.7621,0.7616,0.7621,696299994.0
2007-10-03 04:10:00,0.7621,0.7623,0.7619,0.76225,485499995.0
2007-10-03 04:11:00,0.7623,0.7625,0.7622,0.7625,1107500001.0
2007-10-03 04:12:00,0.7628,0.7632,0.7627,0.7632,1924999996.0
2007-10-03 04:13:00,0.7631,0.7631,0.7626,0.7628,1924999996.0
2007-10-03 04:14:00,0.7628,0.7631,0.7628,0.7628,1300400012.0
2007-10-03 04:15:00,0.7628,0.7628,0.7624,0.76265,1071899991.0
2007-10-03 04:16:00,0.7627,0.7627,0.7623,0.7623,1183999992.0
2007-10-03 04:17:00,0.76235,0.76245,0.762,0.762,1428399987.0
2007-10-03 04:18:00,0.762,0.7622,0.762,0.7621,858099997.0
2007-10-03 04:19:00,0.7621,0.7626,0.762,0.7624,792199997.0
2007-10-03 04:20:00,0.7623,0.7626,0.7623,0.7624,779500001.0
2007-10-03 04:21:00,0.7624,0.7626,0.7623,0.7625,1092800006.0
2007-10-03 04:22:00,0.7625,0.76255,0.7623,0.7625,562900004.0
2007-10-03 04:23:00,0.7625,0.7625,0.7622,0.76235,375500000.0
2007-10-03 04:24:00,0.7624,0.76245,0.7622,0.76235,309500004.0
2007-10-03 04:25:00,0.7624,0.7624,0.7623,0.7624,226400003.0
2007-10-03 04:26:00,0.76235,0.7624,0.7623,0.76235,29800000.0
2007-10-03 04:27:00,0.7624,0.7625,0.7623,0.7625,476500005.0
2007-10-03 04:28:00,0.7625,0.76265,0.7624,0.76255,256200000.0
2007-10-03 04:29:00,0.76255,0.76255,0.7624,0.76245,126100001.0
2007-10-03 04:30:00,0.7625,0.7625,0.7623,0.76245,183000000.0
2007-10-03 04:31:00,0.76245,0.7625,0.7623,0.7625,344299998.0
2007-10-03 04:32:00,0.7625,0.7626,0.76235,0.7626,385899998.0
2007-10-03 04:33:00,0.76255,0.7628,0.7623,0.7628,306300005.0
2007-10-03 04:34:00,0.76275,0.76275,0.7627,0.7627,56800000.0
2007-10-03 04:35:00,0.7627,0.7627,0.7625,0.7626,106800000.0
2007-10-03 04:36:00,0.7626,0.7628,0.7626,0.7628,133100000.0
2007-10-03 04:37:00,0.7628,0.7628,0.7627,0.76275,103699999.0
2007-10-03 04:38:00,0.7628,0.7631,0.7627,0.7631,463500000.0
2007-10-03 04:39:00,0.76305,0.76315,0.76295,0.76305,212900000.0
2007-10-03 04:40:00,0.76305,0.7631,0.76305,0.76305,78100000.0
2007-10-03 04:41:00,0.7631,0.7631,0.7627,0.7627,263899998.0
2007-10-03 04:42:00,0.7627,0.7627,0.7626,0.76265,47900001.0
2007-10-03 04:43:00,0.76265,0.76265,0.7625,0.7626,235299999.0
2007-10-03 04:44:00,0.76255,0.76255,0.7625,0.7625,11900000.0
2007-10-03 04:45:00,0.7625,0.7625,0.7621,0.7621,1700199998.0
2007-10-03 04:46:00,0.7621,0.7623,0.7621,0.7623,1226399987.0
2007-10-03 04:47:00,0.7623,0.7623,0.7618,0.7618,1430500000.0
2007-10-03 04:48:00,0.7617,0.762,0.7617,0.7619,419099992.0
2007-10-03 04:49:00,0.7619,0.7623,0.7618,0.76195,1904499998.0
2007-10-03 04:50:00,0.762,0.762,0.7618,0.7618,492800000.0
2007-10-03 04:51:00,0.7618,0.7618,0.7617,0.7617,84599998.0
2007-10-03 04:52:00,0.7618,0.762,0.7613,0.7614,1318800012.0
2007-10-03 04:53:00,0.7613,0.7614,0.7609,0.7613,1046100001.0
2007-10-03 04:54:00,0.7613,0.7613,0.7609,0.761,790700012.0
2007-10-03 04:55:00,0.761,0.7613,0.761,0.7613,918000009.0
2007-10-03 04:56:00,0.7613,0.7613,0.76125,0.7613,207600003.0
2007-10-03 04:57:00,0.7613,0.7614,0.7612,0.7613,689400002.0
2007-10-03 04:58:00,0.76125,0.7614,0.7608,0.76105,1098200005.0
2007-10-03 04:59:00,0.76105,0.7611,0.7608,0.76085,1221099989.0
2007-10-03 05:00:00,0.7609,0.7609,0.76085,0.7609,56399998.0
2007-10-03 05:01:00,0.7609,0.761,0.7609,0.7609,481699993.0
2007-10-03 05:02:00,0.7609,0.7609,0.7609,0.7609,23900000.0
2007-10-03 05:03:00,0.76046,0.76073,0.76035,0.76062,329299998.0
2007-10-03 05:04:00,0.76058,0.76077,0.76038,0.76062,385299999.0
2007-10-03 05:05:00,0.7609,0.7612,0.7609,0.7612,741900000.0
2007-10-03 05:06:00,0.76115,0.76115,0.761,0.761,93800000.0
2007-10-03 05:07:00,0.761,0.7611,0.7609,0.7609,398400000.0
2007-10-03 05:08:00,0.7609,0.7613,0.7609,0.7611,772599995.0
2007-10-03 05:09:00,0.7611,0.7613,0.7609,0.761,987299998.0
2007-10-03 05:10:00,0.761,0.7611,0.761,0.7611,103700000.0
2007-10-03 05:11:00,0.7611,0.7612,0.7611,0.7611,189599998.0
2007-10-03 05:12:00,0.7611,0.7612,0.7611,0.7611,238600000.0
2007-10-03 05:13:00,0.7611,0.7611,0.761,0.761,220900001.0
2007-10-03 05:14:00,0.761,0.761,0.761,0.761,71200001.0
2007-10-03 05:15:00,0.761,0.7612,0.76095,0.7611,646400002.0
2007-10-03 05:16:00,0.761,0.7614,0.761,0.7612,553400006.0
2007-10-03 05:17:00,0.7612,0.7612,0.7612,0.7612,478499998.0
2007-10-03 05:18:00,0.7612,0.7615,0.7612,0.7612,363500001.0
2007-10-03 05:19:00,0.7612,0.7614,0.7612,0.7612,512999999.0
2007-10-03 05:20:00,0.76083,0.76116,0.76077,0.76077,173600003.0
2007-10-03 05:21:00,0.7613,0.7613,0.7613,0.7613,6400000.0
2007-10-03 05:22:00,0.7612,0.7613,0.7612,0.7613,53200000.0
2007-10-03 05:23:00,0.7612,0.7613,0.76115,0.7612,157600000.0
2007-10-03 05:24:00,0.76115,0.7612,0.76115,0.7612,27900000.0
2007-10-03 05:25:00,0.7612,0.7612,0.7611,0.7612,122600002.0
2007-10-03 05:26:00,0.7612,0.7613,0.7612,0.7613,75299999.0
2007-10-03 05:27:00,0.7613,0.7615,0.7611,0.7612,909200001.0
2007-10-03 05:28:00,0.7612,0.7612,0.7612,0.7612,124199999.0
2007-10-03 05:29:00,0.7612,0.7613,0.76115,0.76115,317599998.0
2007-10-03 05:30:00,0.7613,0.7613,0.7612,0.7613,126800000.0
2007-10-03 05:31:00,0.7613,0.7615,0.7613,0.76135,181700002.0
2007-10-03 05:32:00,0.76113,0.76127,0.761,0.76125,227699996.0
2007-10-03 05:33:00,0.7614,0.7615,0.7614,0.7615,110200000.0
2007-10-03 05:34:00,0.7615,0.7615,0.7614,0.7614,109900000.0
2007-10-03 05:35:00,0.7614,0.7614,0.76135,0.76135,44700000.0
2007-10-03 05:36:00,0.76102,0.76113,0.76102,0.76103,296500000.0
2007-10-03 05:37:00,0.7614,0.7614,0.7614,0.7614,13600000.0
2007-10-03 05:38:00,0.7614,0.7614,0.7614,0.7614,25600000.0
2007-10-03 05:39:00,0.7614,0.7614,0.7614,0.7614,15200000.0
2007-10-03 05:40:00,0.7614,0.7614,0.76135,0.76135,45600000.0
2007-10-03 05:41:00,0.7614,0.7619,0.76135,0.76185,606800002.0
2007-10-03 05:42:00,0.7619,0.7625,0.7618,0.762,978400003.0
2007-10-03 05:43:00,0.76195,0.76205,0.76195,0.76205,172699998.0
2007-10-03 05:44:00,0.7621,0.7622,0.7621,0.7622,81900000.0
2007-10-03 05:45:00,0.7623,0.7625,0.7623,0.7624,315300001.0
2007-10-03 05:46:00,0.7625,0.7628,0.7623,0.7625,654599999.0
2007-10-03 05:47:00,0.7625,0.7635,0.7625,0.7634,1357000000.0
2007-10-03 05:48:00,0.7634,0.7634,0.76275,0.76275,545100003.0
2007-10-03 05:49:00,0.7628,0.7629,0.7625,0.7625,393999998.0
2007-10-03 05:50:00,0.7625,0.7626,0.7625,0.76255,87699997.0
2007-10-03 05:51:00,0.7626,0.7629,0.7625,0.7627,413100005.0
2007-10-03 05:52:00,0.7627,0.7629,0.7624,0.7626,502299999.0
2007-10-03 05:53:00,0.7626,0.7626,0.7626,0.7626,26100000.0
2007-10-03 05:54:00,0.7625,0.7625,0.7625,0.7625,21800000.0
2007-10-03 05:55:00,0.7625,0.7625,0.7625,0.7625,8200000.0
2007-10-03 05:56:00,0.7626,0.7626,0.7625,0.7626,52200000.0
2007-10-03 05:57:00,0.7626,0.7626,0.7626,0.7626,1600000.0
2007-10-03 05:58:00,0.7626,0.7626,0.76245,0.76245,146500000.0
2007-10-03 05:59:00,0.7625,0.7626,0.7625,0.7626,198899997.0
2007-10-03 06:00:00,0.7626,0.7626,0.76255,0.76255,270300000.0
2007-10-03 06:01:00,0.76255,0.7626,0.7624,0.76245,475600003.0
2007-10-03 06:02:00,0.7625,0.7625,0.7623,0.7624,387099998.0
2007-10-03 06:03:00,0.7624,0.7624,0.7623,0.76235,65000000.0
2007-10-03 06:04:00,0.76235,0.7624,0.7621,0.7622,1014499986.0
2007-10-03 06:05:00,0.7622,0.7625,0.7622,0.7625,291299998.0
2007-10-03 06:06:00,0.7625,0.7628,0.7625,0.7628,60900000.0
2007-10-03 06:07:00,0.7625,0.76264,0.76241,0.76253,334799998.0
2007-10-03 06:08:00,0.7627,0.7627,0.7625,0.76255,247700000.0
2007-10-03 06:09:00,0.7626,0.7626,0.7626,0.7626,5500000.0
2007-10-03 06:10:00,0.7626,0.7626,0.76255,0.7626,48800000.0
2007-10-03 06:11:00,0.7626,0.7629,0.7626,0.7629,217999998.0
2007-10-03 06:12:00,0.7629,0.763,0.7625,0.7627,701399996.0
2007-10-03 06:13:00,0.7627,0.7627,0.7624,0.7624,347100002.0
2007-10-03 06:14:00,0.7626,0.7626,0.7626,0.7626,1600000.0
2007-10-03 06:15:00,0.7626,0.7626,0.7625,0.7625,32300000.0
2007-10-03 06:16:00,0.7625,0.7627,0.7624,0.7626,793099990.0
2007-10-03 06:17:00,0.76218,0.76263,0.76218,0.76237,262200000.0
2007-10-03 06:18:00,0.7626,0.7626,0.7626,0.7626,159200000.0
2007-10-03 06:19:00,0.76255,0.7626,0.7625,0.7625,114099998.0
2007-10-03 06:20:00,0.7625,0.7626,0.7624,0.7624,483699997.0
2007-10-03 06:21:00,0.7625,0.7626,0.7624,0.7625,744499992.0
2007-10-03 06:22:00,0.7625,0.7625,0.7625,0.7625,169599996.0
2007-10-03 06:23:00,0.76236,0.76236,0.76211,0.7622,66600000.0
2007-10-03 06:24:00,0.7625,0.7625,0.7622,0.7624,980300002.0
2007-10-03 06:25:00,0.7624,0.7625,0.7623,0.7623,553599992.0
2007-10-03 06:26:00,0.7625,0.7626,0.7624,0.7624,227700001.0
2007-10-03 06:27:00,0.7624,0.7624,0.7623,0.7623,59100003.0
2007-10-03 06:28:00,0.7624,0.7624,0.7624,0.7624,15200000.0
2007-10-03 06:29:00,0.7624,0.7625,0.7624,0.7625,613799998.0
2007-10-03 06:30:00,0.7625,0.7625,0.7623,0.76235,937199994.0
2007-10-03 06:31:00,0.7624,0.7624,0.7624,0.7624,42300000.0
2007-10-03 06:32:00,0.7624,0.7625,0.76225,0.7624,506099986.0
2007-10-03 06:33:00,0.7624,0.7624,0.7624,0.7624,137600001.0
2007-10-03 06:34:00,0.7624,0.7625,0.7624,0.7625,237900003.0
2007-10-03 06:35:00,0.7625,0.7625,0.7625,0.7625,114599999.0
2007-10-03 06:36:00,0.7625,0.76255,0.7625,0.7625,37100000.0
2007-10-03 06:37:00,0.7625,0.76255,0.7624,0.76255,356100000.0
2007-10-03 06:38:00,0.76255,0.76255,0.7624,0.7624,147099999.0
2007-10-03 06:39:00,0.7623,0.76245,0.7618,0.7618,448300002.0
2007-10-03 06:40:00,0.7618,0.7618,0.7613,0.7618,550100003.0
2007-10-03 06:41:00,0.7618,0.7619,0.7618,0.7619,299500000.0
2007-10-03 06:42:00,0.7619,0.7619,0.7619,0.7619,268200003.0
2007-10-03 06:43:00,0.7619,0.7621,0.7619,0.7621,429599998.0
2007-10-03 06:44:00,0.7621,0.7625,0.7621,0.7623,701900003.0
2007-10-03 06:45:00,0.76225,0.7625,0.76215,0.7624,715100003.0
2007-10-03 06:46:00,0.7624,0.7624,0.7621,0.76215,541499995.0
2007-10-03 06:47:00,0.76215,0.7622,0.76205,0.7621,171500002.0
2007-10-03 06:48:00,0.7621,0.7622,0.7621,0.7621,157899997.0
2007-10-03 06:49:00,0.76171,0.76183,0.76171,0.76181,118200001.0
2007-10-03 06:50:00,0.7621,0.7622,0.7621,0.7622,53799999.0
2007-10-03 06:51:00,0.7622,0.7622,0.762,0.762,252999999.0
2007-10-03 06:52:00,0.7621,0.7621,0.7621,0.7621,38000000.0
2007-10-03 06:53:00,0.7621,0.7621,0.762,0.762,122099997.0
2007-10-03 06:54:00,0.76161,0.76189,0.7616,0.76172,469400000.0
2007-10-03 06:55:00,0.762,0.762,0.762,0.762,37800000.0
2007-10-03 06:56:00,0.762,0.7621,0.762,0.76205,58200001.0
2007-10-03 06:57:00,0.76205,0.7622,0.7618,0.7619,1131000014.0
2007-10-03 06:58:00,0.762,0.762,0.762,0.762,53900000.0
2007-10-03 06:59:00,0.762,0.762,0.762,0.762,56900000.0
2007-10-03 07:00:00,0.762,0.7623,0.762,0.7623,500100000.0
2007-10-03 07:01:00,0.76235,0.7624,0.7622,0.7623,338499998.0
2007-10-03 07:02:00,0.7623,0.7625,0.7623,0.7624,230799997.0
2007-10-03 07:03:00,0.76245,0.7625,0.7622,0.7623,668299998.0
2007-10-03 07:04:00,0.76235,0.7624,0.76235,0.7624,34000000.0
2007-10-03 07:05:00,0.76235,0.7625,0.7622,0.7623,520799996.0
2007-10-03 07:06:00,0.7623,0.7623,0.76225,0.7623,146899999.0
2007-10-03 07:07:00,0.7623,0.76235,0.7623,0.76235,29400000.0
2007-10-03 07:08:00,0.76235,0.76235,0.762,0.76205,172200000.0
2007-10-03 07:09:00,0.76205,0.76205,0.762,0.762,50200000.0
2007-10-03 07:10:00,0.762,0.762,0.762,0.762,57000000.0
2007-10-03 07:11:00,0.762,0.7623,0.762,0.7623,156999999.0
2007-10-03 07:12:00,0.76225,0.7623,0.76205,0.7622,271300000.0
2007-10-03 07:13:00,0.7622,0.7622,0.76205,0.76205,23600000.0
2007-10-03 07:14:00,0.7619,0.76205,0.7619,0.76205,34400002.0
2007-10-03 07:15:00,0.762,0.762,0.76195,0.762,75300000.0
2007-10-03 07:16:00,0.762,0.762,0.762,0.762,31800000.0
2007-10-03 07:17:00,0.762,0.7622,0.76155,0.7616,417200009.0
2007-10-03 07:18:00,0.7617,0.7619,0.7617,0.76175,167900000.0
2007-10-03 07:19:00,0.7618,0.76185,0.7618,0.7618,121900000.0
2007-10-03 07:20:00,0.7618,0.7618,0.7615,0.7615,41800000.0
2007-10-03 07:21:00,0.7615,0.7615,0.7611,0.7612,518100001.0
2007-10-03 07:22:00,0.7612,0.7613,0.7608,0.761,531299991.0
2007-10-03 07:23:00,0.761,0.7612,0.7606,0.7608,1485799996.0
2007-10-03 07:24:00,0.7608,0.7608,0.7607,0.7608,154900000.0
2007-10-03 07:25:00,0.7608,0.7608,0.76055,0.76065,465300002.0
2007-10-03 07:26:00,0.76065,0.7607,0.7602,0.7602,1399900001.0
2007-10-03 07:27:00,0.7602,0.7606,0.7602,0.7605,1116599988.0
2007-10-03 07:28:00,0.7605,0.7606,0.7604,0.7606,579199998.0
2007-10-03 07:29:00,0.7606,0.7606,0.7604,0.7606,858400007.0
2007-10-03 07:30:00,0.7607,0.7607,0.7606,0.7606,52900000.0
2007-10-03 07:31:00,0.7606,0.7607,0.7606,0.7606,209399998.0
2007-10-03 07:32:00,0.7606,0.7607,0.7605,0.76065,649100000.0
2007-10-03 07:33:00,0.7607,0.7607,0.7604,0.7605,393600003.0
2007-10-03 07:34:00,0.7605,0.7606,0.7605,0.7606,399799997.0
2007-10-03 07:35:00,0.7606,0.7606,0.7605,0.7605,532900000.0
2007-10-03 07:36:00,0.7605,0.7605,0.7605,0.7605,37200000.0
2007-10-03 07:37:00,0.7605,0.7605,0.7601,0.7601,414400006.0
2007-10-03 07:38:00,0.76,0.7602,0.7596,0.7599,2031500001.0
2007-10-03 07:39:00,0.7598,0.76,0.75965,0.7598,1261200001.0
2007-10-03 07:40:00,0.7597,0.7599,0.7597,0.7598,1050699997.0
2007-10-03 07:41:00,0.7598,0.7599,0.7595,0.7596,815899999.0
2007-10-03 07:42:00,0.7596,0.7597,0.7596,0.7596,335300000.0
2007-10-03 07:43:00,0.7596,0.7597,0.7595,0.7596,491799999.0
2007-10-03 07:44:00,0.7596,0.7596,0.7596,0.7596,244900004.0
2007-10-03 07:45:00,0.7595,0.7595,0.7593,0.7593,552399999.0
2007-10-03 07:46:00,0.7593,0.7598,0.7593,0.75975,707199992.0
2007-10-03 07:47:00,0.75975,0.7599,0.75975,0.7599,477800002.0
2007-10-03 07:48:00,0.7599,0.7603,0.7599,0.7601,767399992.0
2007-10-03 07:49:00,0.76005,0.7604,0.76005,0.7604,646999997.0
2007-10-03 07:50:00,0.7604,0.7609,0.7603,0.7609,806800006.0
2007-10-03 07:51:00,0.7609,0.7612,0.7608,0.7608,1932299994.0
2007-10-03 07:52:00,0.7608,0.7608,0.7599,0.7599,1605800001.0
2007-10-03 07:53:00,0.7599,0.7601,0.7591,0.7592,1073200001.0
2007-10-03 07:54:00,0.7591,0.7598,0.759,0.7596,1073200001.0
2007-10-03 07:55:00,0.7597,0.7598,0.75945,0.7598,392699999.0
2007-10-03 07:56:00,0.7597,0.7597,0.7594,0.7594,460400006.0
2007-10-03 07:57:00,0.7594,0.7596,0.7594,0.7595,248599996.0
2007-10-03 07:58:00,0.7595,0.7596,0.7595,0.7596,252099997.0
2007-10-03 07:59:00,0.7596,0.7596,0.7595,0.7596,71400000.0
2007-10-03 08:00:00,0.7596,0.7599,0.7596,0.7598,285400002.0
2007-10-03 08:01:00,0.7598,0.7601,0.7598,0.76,503399996.0
2007-10-03 08:02:00,0.7599,0.7602,0.7599,0.7602,426600004.0
2007-10-03 08:03:00,0.7602,0.7605,0.76,0.76045,413800003.0
2007-10-03 08:04:00,0.76045,0.7606,0.7603,0.7606,1209999997.0
2007-10-03 08:05:00,0.7606,0.7609,0.7605,0.7607,709299992.0
2007-10-03 08:06:00,0.7608,0.7608,0.76055,0.76075,1075799996.0
2007-10-03 08:07:00,0.76075,0.7609,0.76075,0.7609,419000000.0
2007-10-03 08:08:00,0.76085,0.76125,0.76085,0.76125,640799997.0
2007-10-03 08:09:00,0.76125,0.7613,0.761,0.761,189400001.0
2007-10-03 08:10:00,0.761,0.761,0.7609,0.761,317099999.0
2007-10-03 08:11:00,0.761,0.7613,0.761,0.76125,556199996.0
2007-10-03 08:12:00,0.76125,0.7614,0.7611,0.76125,502300007.0
2007-10-03 08:13:00,0.76125,0.7614,0.76115,0.76135,344999999.0
2007-10-03 08:14:00,0.7614,0.7616,0.7613,0.76145,1006600000.0
2007-10-03 08:15:00,0.76145,0.7615,0.7613,0.7615,395699996.0
2007-10-03 08:16:00,0.7615,0.76155,0.76145,0.76145,342199998.0
2007-10-03 08:17:00,0.7612,0.76135,0.7611,0.76115,1283899999.0
2007-10-03 08:18:00,0.7612,0.7613,0.761,0.76105,529699999.0
2007-10-03 08:19:00,0.76105,0.7613,0.76085,0.76095,203200000.0
2007-10-03 08:20:00,0.761,0.761,0.7605,0.76075,597399995.0
2007-10-03 08:21:00,0.76075,0.7611,0.76065,0.7611,1151600002.0
2007-10-03 08:22:00,0.7611,0.7613,0.761,0.7613,508499999.0
2007-10-03 08:23:00,0.7613,0.7613,0.7612,0.7613,200200001.0
2007-10-03 08:24:00,0.7613,0.7613,0.7612,0.7613,250000007.0
2007-10-03 08:25:00,0.7613,0.7614,0.7613,0.7614,281900004.0
2007-10-03 08:26:00,0.7614,0.76145,0.76135,0.76135,447000007.0
2007-10-03 08:27:00,0.7614,0.7615,0.7614,0.7614,441500004.0
2007-10-03 08:28:00,0.76145,0.76145,0.76135,0.7614,169700001.0
2007-10-03 08:29:00,0.7614,0.7614,0.7613,0.7613,81300000.0
2007-10-03 08:30:00,0.7613,0.7613,0.7612,0.7612,56000000.0
2007-10-03 08:31:00,0.7613,0.76135,0.7611,0.7612,686699999.0
2007-10-03 08:32:00,0.7613,0.7615,0.7611,0.76145,584799999.0
2007-10-03 08:33:00,0.7615,0.7616,0.7615,0.7615,133100000.0
2007-10-03 08:34:00,0.7615,0.7615,0.7613,0.7613,76900000.0
2007-10-03 08:35:00,0.7613,0.7615,0.76125,0.76145,336299998.0
2007-10-03 08:36:00,0.76145,0.7615,0.76135,0.7614,123799998.0
2007-10-03 08:37:00,0.7614,0.7614,0.7612,0.7612,154200001.0
2007-10-03 08:38:00,0.7612,0.7613,0.7611,0.7612,136000000.0
2007-10-03 08:39:00,0.76115,0.76115,0.7611,0.7611,15200000.0
2007-10-03 08:40:00,0.7611,0.7613,0.7608,0.7609,574699993.0
2007-10-03 08:41:00,0.7609,0.7613,0.7608,0.76085,915700001.0
2007-10-03 08:42:00,0.76085,0.7611,0.7608,0.7611,955299988.0
2007-10-03 08:43:00,0.7611,0.7614,0.761,0.7614,1675300003.0
2007-10-03 08:44:00,0.7614,0.7615,0.7613,0.7613,643899998.0
2007-10-03 08:45:00,0.7614,0.7617,0.7613,0.7614,910499982.0
2007-10-03 08:46:00,0.7613,0.7615,0.7613,0.7615,1000900009.0
2007-10-03 08:47:00,0.7615,0.7615,0.7614,0.7615,566799995.0
2007-10-03 08:48:00,0.7615,0.7615,0.7614,0.7615,730499994.0
2007-10-03 08:49:00,0.7615,0.7615,0.7612,0.7614,1500200009.0
2007-10-03 08:50:00,0.7614,0.7616,0.7613,0.7616,1859900015.0
2007-10-03 08:51:00,0.76155,0.7616,0.7613,0.7615,1191199992.0
2007-10-03 08:52:00,0.7615,0.7615,0.7611,0.7612,1169900008.0
2007-10-03 08:53:00,0.761,0.761,0.7605,0.7605,1212199992.0
2007-10-03 08:54:00,0.7605,0.7607,0.7604,0.76055,1212199992.0
2007-10-03 08:55:00,0.7606,0.7606,0.76035,0.7605,399700001.0
2007-10-03 08:56:00,0.7605,0.761,0.7605,0.7607,1991800018.0
2007-10-03 08:57:00,0.761,0.761,0.7609,0.761,839699993.0
2007-10-03 08:58:00,0.761,0.7611,0.7607,0.7608,839699993.0
2007-10-03 08:59:00,0.7608,0.7611,0.7607,0.7611,1510300004.0
2007-10-03 09:00:00,0.761,0.7616,0.761,0.7616,2104199993.0
2007-10-03 09:01:00,0.7614,0.7619,0.7613,0.7618,2104199993.0
2007-10-03 09:02:00,0.7616,0.7619,0.7616,0.7616,1963699997.0
2007-10-03 09:03:00,0.7616,0.7616,0.7612,0.7614,1963699997.0
2007-10-03 09:04:00,0.7614,0.7614,0.7612,0.7612,492599999.0
2007-10-03 09:05:00,0.7612,0.7617,0.7612,0.7616,1589700019.0
2007-10-03 09:06:00,0.7616,0.7616,0.7614,0.7614,838199993.0
2007-10-03 09:07:00,0.7614,0.7615,0.7612,0.7613,971699996.0
2007-10-03 09:08:00,0.7614,0.7616,0.7612,0.76145,856599992.0
2007-10-03 09:09:00,0.7614,0.7615,0.7612,0.7612,767399999.0
2007-10-03 09:10:00,0.7612,0.7613,0.7612,0.7613,586099999.0
2007-10-03 09:11:00,0.7613,0.7614,0.7612,0.7613,949500013.0
2007-10-03 09:12:00,0.7613,0.7615,0.7613,0.7615,658900003.0
2007-10-03 09:13:00,0.7615,0.7616,0.76125,0.76145,1649399992.0
2007-10-03 09:14:00,0.7615,0.7615,0.7614,0.7615,701800000.0
2007-10-03 09:15:00,0.7615,0.7615,0.7614,0.7615,336899997.0
2007-10-03 09:16:00,0.7615,0.7615,0.7614,0.7615,283700000.0
2007-10-03 09:17:00,0.7615,0.76165,0.7613,0.7615,909900006.0
2007-10-03 09:18:00,0.7615,0.7615,0.7614,0.7614,521199991.0
2007-10-03 09:19:00,0.7614,0.7614,0.76125,0.76135,569599997.0
2007-10-03 09:20:00,0.7614,0.7615,0.7614,0.7615,1025400008.0
2007-10-03 09:21:00,0.7615,0.7615,0.7614,0.7615,804000005.0
2007-10-03 09:22:00,0.7615,0.7615,0.76145,0.7615,248100000.0
2007-10-03 09:23:00,0.7615,0.76165,0.7614,0.76165,256300001.0
2007-10-03 09:24:00,0.7617,0.7617,0.7616,0.7616,155100004.0
2007-10-03 09:25:00,0.7616,0.7619,0.7616,0.76185,1279600007.0
2007-10-03 09:26:00,0.76185,0.7619,0.7615,0.7618,969399994.0
2007-10-03 09:27:00,0.7618,0.7619,0.7617,0.7619,342000000.0
2007-10-03 09:28:00,0.7619,0.7619,0.7617,0.76175,394799989.0
2007-10-03 09:29:00,0.7618,0.7618,0.76175,0.7618,211599995.0
2007-10-03 09:30:00,0.76185,0.76185,0.7617,0.7617,211400001.0
2007-10-03 09:31:00,0.7619,0.7619,0.7614,0.7619,344500002.0
2007-10-03 09:32:00,0.76175,0.76185,0.7617,0.76175,344500002.0
2007-10-03 09:33:00,0.7618,0.7618,0.7615,0.7615,784599994.0
2007-10-03 09:34:00,0.7615,0.7615,0.7611,0.7614,1616399992.0
2007-10-03 09:35:00,0.7614,0.7615,0.7612,0.7614,1003000001.0
2007-10-03 09:36:00,0.7613,0.7617,0.7613,0.7615,974700012.0
2007-10-03 09:37:00,0.7614,0.7614,0.7612,0.7613,199000000.0
2007-10-03 09:38:00,0.7613,0.7614,0.7612,0.7612,1138599987.0
2007-10-03 09:39:00,0.7613,0.7615,0.7613,0.7614,832499998.0
2007-10-03 09:40:00,0.7614,0.7615,0.7613,0.7614,618800004.0
2007-10-03 09:42:00,0.761,0.761,0.7605,0.7605,1030400003.0
2007-10-03 09:43:00,0.7606,0.7607,0.7603,0.7604,1030400003.0
2007-10-03 09:44:00,0.76035,0.7605,0.7602,0.7603,1422299982.0
2007-10-03 09:45:00,0.7601,0.7603,0.7599,0.7601,848800000.0
2007-10-03 09:46:00,0.7601,0.7601,0.75985,0.7601,848800000.0
2007-10-03 09:47:00,0.7599,0.7601,0.7592,0.7596,1161000000.0
2007-10-03 09:48:00,0.7595,0.7596,0.7594,0.75945,1161000000.0
2007-10-03 09:49:00,0.75918,0.75943,0.7591,0.75928,14700000.0
2007-10-03 09:50:00,0.7594,0.7596,0.7591,0.7592,1104000000.0
2007-10-03 09:51:00,0.7591,0.7592,0.7587,0.7587,1104000000.0
2007-10-03 09:52:00,0.7587,0.7588,0.7586,0.7587,1104000000.0
2007-10-03 09:53:00,0.7588,0.7588,0.7585,0.7586,894799998.0
2007-10-03 09:54:00,0.7586,0.7592,0.7586,0.7592,1288599988.0
2007-10-03 09:55:00,0.7592,0.7592,0.75845,0.75855,1860500002.0
2007-10-03 09:56:00,0.75855,0.7593,0.75855,0.7593,1307300005.0
2007-10-03 09:57:00,0.7593,0.7594,0.759,0.7593,1346999992.0
2007-10-03 09:58:00,0.7593,0.7593,0.7589,0.7593,1681700000.0
2007-10-03 09:59:00,0.7593,0.7594,0.759,0.759,1891400006.0
2007-10-03 10:00:00,0.7589,0.7591,0.7587,0.7589,1467699994.0
2007-10-03 10:01:00,0.7587,0.7594,0.7587,0.7592,1467699994.0
2007-10-03 10:02:00,0.7594,0.7598,0.7594,0.7596,1467699994.0
2007-10-03 10:03:00,0.7594,0.7605,0.7594,0.7605,1467699994.0
2007-10-03 10:04:00,0.76045,0.7605,0.76035,0.7604,1467699994.0
2007-10-03 10:05:00,0.7604,0.7607,0.7604,0.7604,1798700002.0
2007-10-03 10:06:00,0.7604,0.7606,0.76035,0.76045,973499986.0
2007-10-03 10:07:00,0.7605,0.7605,0.76,0.7603,1301000000.0
2007-10-03 10:08:00,0.7603,0.7604,0.76,0.76005,1244300004.0
2007-10-03 10:09:00,0.7599,0.7605,0.7599,0.7605,1454699994.0
2007-10-03 10:10:00,0.7605,0.7608,0.7604,0.7608,1454699994.0
2007-10-03 10:11:00,0.7608,0.7608,0.76055,0.7607,1202199987.0
2007-10-03 10:12:00,0.7607,0.7607,0.7605,0.7607,1414499989.0
2007-10-03 10:13:00,0.7607,0.7607,0.7599,0.7599,1860300009.0
2007-10-03 10:14:00,0.7599,0.7601,0.7597,0.75995,1078699999.0
2007-10-03 10:15:00,0.76,0.76,0.76,0.76,416600008.0
2007-10-03 10:16:00,0.76,0.7601,0.75995,0.76005,444900008.0
2007-10-03 10:17:00,0.76005,0.7602,0.7599,0.76,996699995.0
2007-10-03 10:18:00,0.76,0.76,0.7598,0.76,390299998.0
2007-10-03 10:19:00,0.76,0.76,0.75985,0.75985,294500004.0
2007-10-03 10:20:00,0.75985,0.76,0.75985,0.76,768299997.0
2007-10-03 10:21:00,0.75995,0.76,0.75995,0.76,146400000.0
2007-10-03 10:22:00,0.7599,0.7603,0.7598,0.7599,1393100010.0
2007-10-03 10:23:00,0.76,0.7602,0.7597,0.7597,1393100010.0
2007-10-03 10:24:00,0.7598,0.7603,0.7598,0.7601,1313700010.0
2007-10-03 10:25:00,0.7603,0.7603,0.7599,0.7599,1475099980.0
2007-10-03 10:26:00,0.7601,0.7601,0.7599,0.7599,1475099980.0
2007-10-03 10:27:00,0.7599,0.7602,0.7599,0.7602,1259000000.0
2007-10-03 10:28:00,0.7602,0.7603,0.7601,0.7603,572799993.0
2007-10-03 10:29:00,0.7603,0.76035,0.7601,0.7603,732600005.0
2007-10-03 10:30:00,0.7602,0.7603,0.7601,0.7602,334100001.0
2007-10-03 10:31:00,0.7602,0.7603,0.7601,0.76015,466800000.0
2007-10-03 10:32:00,0.76,0.7601,0.76,0.76,193499998.0
2007-10-03 10:33:00,0.76,0.7601,0.76,0.76,239800004.0
2007-10-03 10:34:00,0.7601,0.7603,0.76,0.7603,367000006.0
2007-10-03 10:35:00,0.7604,0.7607,0.7602,0.7602,1225299987.0
2007-10-03 10:36:00,0.7603,0.7606,0.7603,0.7604,278399995.0
2007-10-03 10:37:00,0.7604,0.7608,0.7604,0.76055,1054699988.0
2007-10-03 10:38:00,0.7606,0.7608,0.7602,0.7606,560199996.0
2007-10-03 10:39:00,0.7606,0.7609,0.7605,0.7608,1780500001.0
2007-10-03 10:40:00,0.7608,0.76085,0.7606,0.7608,1903700011.0
2007-10-03 10:41:00,0.7605,0.7606,0.7603,0.7605,1513700014.0
2007-10-03 10:42:00,0.7604,0.7606,0.7603,0.7603,1513700014.0
2007-10-03 10:43:00,0.7604,0.7605,0.7603,0.7604,930000001.0
2007-10-03 10:44:00,0.7604,0.7604,0.7601,0.7602,1020300004.0
2007-10-03 10:45:00,0.7602,0.7604,0.7601,0.7603,1192499999.0
2007-10-03 10:46:00,0.7603,0.76045,0.76005,0.76025,1798599995.0
2007-10-03 10:47:00,0.7603,0.7603,0.7601,0.7602,319899999.0
2007-10-03 10:48:00,0.76015,0.76015,0.7596,0.7599,835000008.0
2007-10-03 10:49:00,0.7598,0.7598,0.7594,0.7596,1229799998.0
2007-10-03 10:50:00,0.7596,0.7596,0.7594,0.7595,1229799998.0
2007-10-03 10:51:00,0.7595,0.7597,0.7595,0.7596,752899996.0
2007-10-03 10:52:00,0.7596,0.7597,0.7594,0.7594,1620200003.0
2007-10-03 10:53:00,0.7594,0.7594,0.7592,0.7593,1365399981.0
2007-10-03 10:54:00,0.7593,0.7594,0.7589,0.75905,1183600004.0
2007-10-03 10:55:00,0.75905,0.7591,0.7588,0.7589,483700002.0
2007-10-03 10:56:00,0.759,0.7592,0.7589,0.7589,1122099999.0
2007-10-03 10:57:00,0.7589,0.7594,0.7589,0.7594,1367600006.0
2007-10-03 10:58:00,0.7596,0.7596,0.7594,0.7596,762900002.0
2007-10-03 10:59:00,0.7598,0.7601,0.7596,0.7599,762900002.0
2007-10-03 11:00:00,0.7599,0.7599,0.7595,0.7597,762900002.0
2007-10-03 11:01:00,0.7597,0.7598,0.7596,0.7597,863499993.0
2007-10-03 11:02:00,0.7597,0.7598,0.7596,0.75965,917399995.0
2007-10-03 11:03:00,0.7599,0.7599,0.7597,0.7597,106500003.0
2007-10-03 11:04:00,0.7597,0.7597,0.7597,0.7597,27400000.0
2007-10-03 11:05:00,0.7597,0.7598,0.75965,0.75965,141000002.0
2007-10-03 11:06:00,0.7597,0.7598,0.7596,0.7597,696900002.0
2007-10-03 11:07:00,0.7597,0.7599,0.7597,0.7597,161200001.0
2007-10-03 11:08:00,0.7597,0.7597,0.7597,0.7597,25700001.0
2007-10-03 11:09:00,0.75958,0.75967,0.75933,0.75946,1524300006.0
2007-10-03 11:10:00,0.7598,0.76022,0.75955,0.75955,303600003.0
2007-10-03 11:11:00,0.7598,0.7599,0.7597,0.7599,515800000.0
2007-10-03 11:12:00,0.7599,0.7603,0.7599,0.7601,823099997.0
2007-10-03 11:13:00,0.7602,0.7603,0.7602,0.7603,737500001.0
2007-10-03 11:14:00,0.7603,0.7603,0.7603,0.7603,108000003.0
2007-10-03 11:15:00,0.7603,0.7605,0.7602,0.7603,753800007.0
2007-10-03 11:16:00,0.76025,0.7603,0.76,0.7603,524800005.0
2007-10-03 11:17:00,0.7603,0.7604,0.7602,0.7602,509199996.0
2007-10-03 11:18:00,0.7601,0.76035,0.7601,0.76035,554700004.0
2007-10-03 11:19:00,0.7604,0.7606,0.7602,0.76045,591000003.0
2007-10-03 11:20:00,0.76045,0.7607,0.7603,0.7603,633900010.0
2007-10-03 11:21:00,0.7604,0.7604,0.7604,0.7604,55900002.0
2007-10-03 11:22:00,0.7604,0.7607,0.7604,0.76065,680800001.0
2007-10-03 11:23:00,0.76065,0.7608,0.7605,0.7608,310400005.0
2007-10-03 11:24:00,0.76059,0.76059,0.76025,0.76052,1708500013.0
2007-10-03 11:25:00,0.7608,0.76095,0.76065,0.7607,1599399997.0
2007-10-03 11:26:00,0.7607,0.7608,0.7606,0.7606,959000008.0
2007-10-03 11:27:00,0.7606,0.7607,0.7606,0.7606,1015899997.0
2007-10-03 11:28:00,0.7606,0.7607,0.7605,0.7606,280000000.0
2007-10-03 11:29:00,0.7606,0.7607,0.7606,0.7606,229600001.0
2007-10-03 11:30:00,0.7605,0.7607,0.76045,0.76065,939300002.0
2007-10-03 11:31:00,0.7606,0.7607,0.7605,0.7606,2024199995.0
2007-10-03 11:32:00,0.7606,0.7609,0.7605,0.7609,2138800003.0
2007-10-03 11:33:00,0.7609,0.7609,0.7607,0.7607,894599996.0
2007-10-03 11:34:00,0.7607,0.7609,0.76055,0.7607,1161799992.0
2007-10-03 11:35:00,0.7608,0.761,0.7608,0.7609,800700003.0
2007-10-03 11:36:00,0.761,0.7611,0.76065,0.7607,1778299990.0
2007-10-03 11:37:00,0.7608,0.7609,0.7607,0.7608,1132400003.0
2007-10-03 11:38:00,0.7608,0.7609,0.7607,0.7608,1134100014.0
2007-10-03 11:39:00,0.7608,0.7608,0.76055,0.7607,394400002.0
2007-10-03 11:40:00,0.7607,0.7608,0.7607,0.7607,246900003.0
2007-10-03 11:41:00,0.7607,0.7608,0.7607,0.7608,155199999.0
2007-10-03 11:42:00,0.7608,0.7609,0.7607,0.7609,1059600001.0
2007-10-03 11:43:00,0.7609,0.7611,0.7609,0.7611,306300000.0
2007-10-03 11:44:00,0.7611,0.7614,0.7611,0.76135,1403000008.0
2007-10-03 11:45:00,0.7613,0.7618,0.7613,0.7617,1109300000.0
2007-10-03 11:46:00,0.7617,0.7618,0.7617,0.7617,407600004.0
2007-10-03 11:47:00,0.7617,0.7619,0.7616,0.7618,939200004.0
2007-10-03 11:48:00,0.7618,0.7618,0.7617,0.7618,316900000.0
2007-10-03 11:49:00,0.7617,0.7617,0.7615,0.7616,796399995.0
2007-10-03 11:50:00,0.7616,0.7616,0.7614,0.76155,830500000.0
2007-10-03 11:51:00,0.7616,0.7616,0.7615,0.7616,264500000.0
2007-10-03 11:52:00,0.7616,0.7618,0.7616,0.7617,688999999.0
2007-10-03 11:53:00,0.7617,0.7617,0.76155,0.7616,578600008.0
2007-10-03 11:54:00,0.7616,0.7616,0.76155,0.76155,97799999.0
2007-10-03 11:55:00,0.7616,0.7617,0.76155,0.7617,144999995.0
2007-10-03 11:56:00,0.7616,0.7617,0.7616,0.7617,86099999.0
2007-10-03 11:57:00,0.7617,0.7617,0.7616,0.7616,104800003.0
2007-10-03 11:58:00,0.7615,0.7622,0.7615,0.762,577300000.0
2007-10-03 11:59:00,0.762,0.762,0.7619,0.7619,605099994.0
2007-10-03 12:00:00,0.762,0.7622,0.7619,0.762,1598700010.0
2007-10-03 12:01:00,0.7623,0.7623,0.7621,0.7621,1418299998.0
2007-10-03 12:02:00,0.7621,0.7622,0.7619,0.7622,1418299998.0
2007-10-03 12:03:00,0.7622,0.7622,0.76215,0.7622,38400000.0
2007-10-03 12:04:00,0.7622,0.7622,0.7621,0.7622,316600008.0
2007-10-03 12:05:00,0.7622,0.7626,0.7622,0.7623,1551599996.0
2007-10-03 12:06:00,0.76225,0.7623,0.7621,0.7621,1782599981.0
2007-10-03 12:07:00,0.7623,0.7623,0.7619,0.7619,1059499996.0
2007-10-03 12:08:00,0.7618,0.762,0.7615,0.7615,1059499996.0
2007-10-03 12:09:00,0.7615,0.7615,0.7613,0.7615,398500006.0
2007-10-03 12:10:00,0.7615,0.7616,0.7614,0.7616,1218500008.0
2007-10-03 12:11:00,0.7616,0.7618,0.7616,0.7618,1367300014.0
2007-10-03 12:12:00,0.7618,0.762,0.7616,0.76195,1463600003.0
2007-10-03 12:13:00,0.762,0.762,0.76195,0.762,132600005.0
2007-10-03 12:14:00,0.76205,0.7621,0.7618,0.7619,254499999.0
2007-10-03 12:15:00,0.7619,0.7619,0.7617,0.7617,564600003.0
2007-10-03 12:16:00,0.7617,0.7622,0.7617,0.7619,718700001.0
2007-10-03 12:17:00,0.762,0.7621,0.7618,0.76205,368400003.0
2007-10-03 12:18:00,0.76205,0.76205,0.762,0.762,38400000.0
2007-10-03 12:19:00,0.76205,0.7622,0.76195,0.76195,78900002.0
2007-10-03 12:20:00,0.762,0.7623,0.7619,0.7623,808400001.0
2007-10-03 12:21:00,0.76235,0.76235,0.7621,0.7622,177799999.0
2007-10-03 12:22:00,0.7621,0.7622,0.76195,0.76215,320499994.0
2007-10-03 12:23:00,0.76215,0.76215,0.762,0.76215,228899997.0
2007-10-03 12:24:00,0.7622,0.7622,0.7619,0.762,182399999.0
2007-10-03 12:25:00,0.762,0.762,0.762,0.762,396799999.0
2007-10-03 12:26:00,0.762,0.7621,0.762,0.762,216400001.0
2007-10-03 12:27:00,0.762,0.762,0.7617,0.7618,569500001.0
2007-10-03 12:28:00,0.7618,0.76195,0.7617,0.76195,1054700020.0
2007-10-03 12:29:00,0.762,0.7621,0.762,0.762,767100011.0
2007-10-03 12:30:00,0.762,0.762,0.7617,0.7618,1248100002.0
2007-10-03 12:31:00,0.7618,0.76205,0.7617,0.762,598200000.0
2007-10-03 12:32:00,0.76168,0.76188,0.76159,0.7618,1300799982.0
2007-10-03 12:33:00,0.7619,0.762,0.7618,0.7618,148100002.0
2007-10-03 12:34:00,0.7618,0.76185,0.7618,0.76185,181000006.0
2007-10-03 12:35:00,0.7618,0.76185,0.7618,0.76185,33500000.0
2007-10-03 12:36:00,0.76185,0.76195,0.7618,0.76195,97500000.0
2007-10-03 12:37:00,0.76195,0.76205,0.7618,0.762,640499991.0
2007-10-03 12:38:00,0.762,0.76205,0.7618,0.76185,732800006.0
2007-10-03 12:39:00,0.7618,0.76185,0.7618,0.7618,95199999.0
2007-10-03 12:40:00,0.7618,0.7618,0.7615,0.7617,295600001.0
2007-10-03 12:41:00,0.7617,0.7617,0.7612,0.7614,869000000.0
2007-10-03 12:42:00,0.7614,0.7615,0.7611,0.7613,657800006.0
2007-10-03 12:43:00,0.7613,0.76145,0.761,0.76125,794500007.0
2007-10-03 12:44:00,0.76125,0.76125,0.76115,0.76115,88000001.0
2007-10-03 12:45:00,0.7612,0.7612,0.761,0.761,833700003.0
2007-10-03 12:46:00,0.761,0.76115,0.761,0.76115,252699998.0
2007-10-03 12:47:00,0.76115,0.7616,0.761,0.7615,1005799996.0
2007-10-03 12:48:00,0.7615,0.7616,0.7614,0.7615,528400000.0
2007-10-03 12:49:00,0.7615,0.76165,0.7614,0.7615,1397199995.0
2007-10-03 12:50:00,0.7615,0.7615,0.7613,0.7615,604199997.0
2007-10-03 12:51:00,0.7615,0.7617,0.7615,0.7617,703099984.0
2007-10-03 12:52:00,0.7616,0.7617,0.7616,0.7616,197100007.0
2007-10-03 12:53:00,0.7616,0.7616,0.7616,0.7616,196000008.0
2007-10-03 12:54:00,0.76136,0.76156,0.76127,0.76145,219300002.0
2007-10-03 12:55:00,0.76132,0.7614,0.76104,0.76127,652400004.0
2007-10-03 12:56:00,0.7616,0.7616,0.7615,0.7615,444299987.0
2007-10-03 12:57:00,0.7615,0.76165,0.7615,0.7615,265999996.0
2007-10-03 12:58:00,0.7615,0.7615,0.7614,0.7614,353799985.0
2007-10-03 12:59:00,0.7615,0.7618,0.7615,0.7617,505499988.0
2007-10-03 13:00:00,0.7617,0.7617,0.7615,0.76165,691999997.0
2007-10-03 13:01:00,0.7616,0.7617,0.7616,0.7617,31000000.0
2007-10-03 13:02:00,0.7617,0.7617,0.76165,0.76165,16800000.0
2007-10-03 13:03:00,0.7617,0.76185,0.7616,0.7616,333900000.0
2007-10-03 13:04:00,0.7616,0.7619,0.7616,0.76175,513600007.0
2007-10-03 13:05:00,0.76175,0.76185,0.7616,0.76175,634800006.0
2007-10-03 13:06:00,0.7618,0.7618,0.7617,0.7617,126300001.0
2007-10-03 13:07:00,0.7617,0.76195,0.7616,0.76195,1178000001.0
2007-10-03 13:08:00,0.76195,0.76195,0.7617,0.7618,1577699995.0
2007-10-03 13:09:00,0.7618,0.76195,0.7615,0.76185,494499995.0
2007-10-03 13:10:00,0.76145,0.76202,0.76127,0.76143,344000000.0
2007-10-03 13:11:00,0.76185,0.76185,0.7618,0.7618,23200000.0
2007-10-03 13:12:00,0.76185,0.76185,0.76185,0.76185,2400000.0
2007-10-03 13:13:00,0.76149,0.76166,0.76145,0.76145,114500000.0
2007-10-03 13:14:00,0.7619,0.7619,0.7618,0.7618,123200001.0
2007-10-03 13:15:00,0.7618,0.7618,0.7617,0.7617,401699985.0
2007-10-03 13:16:00,0.7616,0.7618,0.7616,0.7617,448800007.0
2007-10-03 13:17:00,0.7617,0.7617,0.7616,0.7616,96200001.0
2007-10-03 13:18:00,0.7617,0.7618,0.7617,0.7618,175400001.0
2007-10-03 13:19:00,0.7618,0.7618,0.76145,0.7617,970200003.0
2007-10-03 13:20:00,0.7617,0.7617,0.76145,0.76145,356100009.0
2007-10-03 13:21:00,0.7615,0.7617,0.76145,0.7617,143199998.0
2007-10-03 13:22:00,0.7616,0.7617,0.7615,0.7615,126599998.0
2007-10-03 13:23:00,0.7615,0.7617,0.7615,0.76165,355800003.0
2007-10-03 13:24:00,0.7617,0.7617,0.7615,0.7615,794400016.0
2007-10-03 13:25:00,0.7615,0.7617,0.7615,0.76165,284100001.0
2007-10-03 13:26:00,0.7616,0.7617,0.7616,0.7617,19000000.0
2007-10-03 13:27:00,0.7617,0.7617,0.7615,0.7615,244500001.0
2007-10-03 13:28:00,0.7615,0.7617,0.7614,0.7614,1087299986.0
2007-10-03 13:29:00,0.7614,0.7616,0.7614,0.7615,1187700002.0
2007-10-03 13:30:00,0.76104,0.76167,0.76085,0.76118,1445499995.0
2007-10-03 13:31:00,0.7615,0.7616,0.7613,0.76155,1594199999.0
2007-10-03 13:32:00,0.76155,0.7617,0.7614,0.76165,655900003.0
2007-10-03 13:33:00,0.76165,0.76165,0.7614,0.7615,344500006.0
2007-10-03 13:34:00,0.7615,0.7615,0.7615,0.7615,158100003.0
2007-10-03 13:35:00,0.7615,0.7615,0.7615,0.7615,127000003.0
2007-10-03 13:36:00,0.7615,0.7616,0.76135,0.76135,649100003.0
2007-10-03 13:37:00,0.7614,0.7614,0.76135,0.76135,207699999.0
2007-10-03 13:38:00,0.76114,0.76132,0.76114,0.76132,488499997.0
2007-10-03 13:39:00,0.7614,0.7614,0.7614,0.7614,85000000.0
2007-10-03 13:40:00,0.7614,0.7617,0.7614,0.7616,754800016.0
2007-10-03 13:41:00,0.7616,0.7625,0.7616,0.7622,1465900004.0
2007-10-03 13:42:00,0.7623,0.7623,0.7621,0.7621,193399999.0
2007-10-03 13:43:00,0.7621,0.7623,0.762,0.7622,596200002.0
2007-10-03 13:44:00,0.76215,0.7622,0.7621,0.7621,145600004.0
2007-10-03 13:45:00,0.7621,0.7622,0.7621,0.7621,247199998.0
2007-10-03 13:46:00,0.7621,0.7623,0.7621,0.7622,872599997.0
2007-10-03 13:47:00,0.7621,0.76235,0.7619,0.7621,414200006.0
2007-10-03 13:48:00,0.76173,0.76202,0.76153,0.76188,799300001.0
2007-10-03 13:49:00,0.7623,0.7625,0.7623,0.7625,706400009.0
2007-10-03 13:50:00,0.7625,0.7625,0.7623,0.7624,392999996.0
2007-10-03 13:51:00,0.7624,0.7624,0.762,0.7623,475599997.0
2007-10-03 13:52:00,0.76225,0.7624,0.76225,0.7624,162400002.0
2007-10-03 13:53:00,0.7624,0.7624,0.7619,0.7619,690299996.0
2007-10-03 13:54:00,0.762,0.762,0.762,0.762,37600000.0
2007-10-03 13:55:00,0.762,0.762,0.762,0.762,64000000.0
2007-10-03 13:56:00,0.762,0.762,0.7617,0.7618,373300002.0
2007-10-03 13:57:00,0.7618,0.7619,0.7617,0.7617,851400013.0
2007-10-03 13:58:00,0.7617,0.7619,0.7617,0.76185,238600000.0
2007-10-03 13:59:00,0.76185,0.76185,0.7616,0.7616,186800000.0
2007-10-03 14:00:00,0.7616,0.76185,0.7615,0.76175,759799992.0
2007-10-03 14:01:00,0.76175,0.7618,0.76165,0.7617,141499998.0
2007-10-03 14:02:00,0.7617,0.76175,0.7617,0.76175,56000000.0
2007-10-03 14:03:00,0.7616,0.76175,0.7616,0.7617,47599999.0
2007-10-03 14:04:00,0.7616,0.7617,0.7616,0.7617,39100000.0
2007-10-03 14:05:00,0.7617,0.7617,0.7617,0.7617,7200000.0
2007-10-03 14:06:00,0.7617,0.7617,0.7615,0.7616,443399997.0
2007-10-03 14:07:00,0.7616,0.7616,0.7611,0.76135,731699997.0
2007-10-03 14:08:00,0.7614,0.7614,0.76125,0.76125,126600000.0
2007-10-03 14:09:00,0.76125,0.76125,0.7611,0.7611,88399998.0
2007-10-03 14:10:00,0.7611,0.7611,0.7608,0.7611,660700001.0
2007-10-03 14:11:00,0.7611,0.7611,0.76105,0.76105,40700000.0
2007-10-03 14:12:00,0.7611,0.7612,0.7611,0.7612,43200000.0
2007-10-03 14:13:00,0.76115,0.76115,0.761,0.7611,226199999.0
2007-10-03 14:14:00,0.7611,0.7613,0.7609,0.7611,562800000.0
2007-10-03 14:15:00,0.7611,0.7613,0.761,0.7611,651899999.0
2007-10-03 14:16:00,0.7611,0.7612,0.7611,0.76115,378800003.0
2007-10-03 14:17:00,0.76115,0.7615,0.76115,0.76125,494699999.0
2007-10-03 14:18:00,0.7613,0.7613,0.761,0.761,598199999.0
2007-10-03 14:19:00,0.761,0.7612,0.7608,0.761,920900002.0
2007-10-03 14:20:00,0.761,0.7611,0.7608,0.76105,1113100010.0
2007-10-03 14:21:00,0.7611,0.7611,0.7611,0.7611,16800000.0
2007-10-03 14:22:00,0.7611,0.7611,0.761,0.761,153199998.0
2007-10-03 14:23:00,0.7611,0.7612,0.7611,0.7612,428099992.0
2007-10-03 14:24:00,0.7612,0.7614,0.7609,0.7612,975599998.0
2007-10-03 14:25:00,0.7612,0.76125,0.7611,0.7611,485399999.0
2007-10-03 14:26:00,0.76105,0.76115,0.76105,0.76115,146199997.0
2007-10-03 14:27:00,0.76115,0.7612,0.76115,0.7612,71600000.0
2007-10-03 14:28:00,0.7611,0.76125,0.7611,0.76115,556899998.0
2007-10-03 14:29:00,0.76115,0.7612,0.76115,0.76115,179500000.0
2007-10-03 14:30:00,0.7612,0.7612,0.7607,0.76075,1560699990.0
2007-10-03 14:31:00,0.76075,0.7611,0.76075,0.76105,636300000.0
2007-10-03 14:32:00,0.7611,0.7611,0.7611,0.7611,4200000.0
2007-10-03 14:33:00,0.7611,0.76115,0.7611,0.76115,39000000.0
2007-10-03 14:34:00,0.76115,0.7612,0.761,0.76115,125800000.0
2007-10-03 14:35:00,0.7612,0.7612,0.76105,0.76115,457300003.0
2007-10-03 14:36:00,0.76115,0.7612,0.761,0.761,620299995.0
2007-10-03 14:37:00,0.761,0.76115,0.7609,0.76115,303300000.0
2007-10-03 14:38:00,0.7612,0.7612,0.76105,0.7612,179000002.0
2007-10-03 14:39:00,0.7612,0.7616,0.7612,0.7613,748899999.0
2007-10-03 14:40:00,0.7613,0.7615,0.7613,0.76145,86799999.0
2007-10-03 14:41:00,0.7615,0.7615,0.7615,0.7615,9600000.0
2007-10-03 14:42:00,0.7615,0.7617,0.7615,0.7617,117100000.0
2007-10-03 14:43:00,0.7617,0.7617,0.7612,0.7613,917299992.0
2007-10-03 14:44:00,0.7613,0.7613,0.7611,0.7612,654200005.0
2007-10-03 14:45:00,0.7612,0.7612,0.7608,0.7609,1408700012.0
2007-10-03 14:46:00,0.7609,0.7613,0.7609,0.7611,1932399996.0
2007-10-03 14:47:00,0.7611,0.7613,0.761,0.7611,1412299992.0
2007-10-03 14:48:00,0.7611,0.7612,0.7611,0.7612,987700009.0
2007-10-03 14:49:00,0.7612,0.7612,0.7609,0.7611,800900000.0
2007-10-03 14:50:00,0.7611,0.76125,0.76095,0.7612,491700005.0
2007-10-03 14:51:00,0.7612,0.7613,0.7609,0.7611,415800002.0
2007-10-03 14:52:00,0.7611,0.7611,0.76085,0.761,306100001.0
2007-10-03 14:53:00,0.761,0.761,0.761,0.761,186500000.0
2007-10-03 14:54:00,0.761,0.761,0.7609,0.761,732000002.0
2007-10-03 14:55:00,0.76095,0.7611,0.7609,0.761,565799989.0
2007-10-03 14:56:00,0.761,0.7612,0.761,0.7611,586099996.0
2007-10-03 14:57:00,0.7611,0.7611,0.761,0.7611,618299997.0
2007-10-03 14:58:00,0.7611,0.7613,0.7609,0.7612,1099799999.0
2007-10-03 14:59:00,0.7612,0.7612,0.761,0.7611,462500004.0
2007-10-03 15:00:00,0.7612,0.7613,0.7611,0.7613,816999989.0
2007-10-03 15:01:00,0.7613,0.76135,0.7612,0.7613,725899989.0
2007-10-03 15:02:00,0.7613,0.7616,0.7612,0.7615,254600004.0
2007-10-03 15:03:00,0.7615,0.7616,0.7612,0.7613,1171600004.0
2007-10-03 15:04:00,0.7613,0.76155,0.7609,0.76125,1831899993.0
2007-10-03 15:05:00,0.7613,0.7614,0.761,0.7613,434500001.0
2007-10-03 15:06:00,0.76125,0.7614,0.76115,0.7613,245699998.0
2007-10-03 15:07:00,0.7613,0.7614,0.76125,0.7613,106000000.0
2007-10-03 15:08:00,0.761,0.7611,0.7609,0.761,133600002.0
2007-10-03 15:09:00,0.761,0.7611,0.761,0.7611,281399996.0
2007-10-03 15:10:00,0.76105,0.7611,0.7609,0.761,144800000.0
2007-10-03 15:11:00,0.761,0.7611,0.7609,0.7609,520599990.0
2007-10-03 15:12:00,0.7608,0.7613,0.7608,0.7613,636199998.0
2007-10-03 15:13:00,0.7615,0.7616,0.7614,0.7614,513799998.0
2007-10-03 15:14:00,0.7614,0.7616,0.76115,0.7612,575799997.0
2007-10-03 15:15:00,0.7612,0.7616,0.7612,0.7613,461500003.0
2007-10-03 15:16:00,0.7612,0.7613,0.7611,0.76125,380500003.0
2007-10-03 15:17:00,0.76125,0.7613,0.76125,0.7613,68500000.0
2007-10-03 15:18:00,0.7613,0.7613,0.761,0.76115,1181499996.0
2007-10-03 15:19:00,0.76115,0.7613,0.761,0.76125,1391399997.0
2007-10-03 15:20:00,0.7613,0.7613,0.76085,0.76085,385199997.0
2007-10-03 15:21:00,0.7609,0.761,0.7604,0.7605,1160399995.0
2007-10-03 15:22:00,0.76045,0.7608,0.7603,0.7606,2125100018.0
2007-10-03 15:23:00,0.7606,0.7608,0.7605,0.7606,796099994.0
2007-10-03 15:24:00,0.7605,0.7606,0.76035,0.7604,547100007.0
2007-10-03 15:25:00,0.7604,0.7605,0.7602,0.76035,1567299997.0
2007-10-03 15:26:00,0.76035,0.76035,0.7601,0.7603,491199983.0
2007-10-03 15:27:00,0.7602,0.7602,0.76,0.7601,463799997.0
2007-10-03 15:28:00,0.7601,0.7602,0.7601,0.7602,385399996.0
2007-10-03 15:29:00,0.7601,0.7603,0.7601,0.7603,1616300006.0
2007-10-03 15:31:00,0.7601,0.7601,0.7601,0.7601,1616300006.0
2007-10-03 15:32:00,0.7601,0.7605,0.76005,0.7603,1616300006.0
2007-10-03 15:33:00,0.7603,0.7605,0.7603,0.76035,323400001.0
2007-10-03 15:34:00,0.7604,0.76045,0.76035,0.7604,218700001.0
2007-10-03 15:35:00,0.7604,0.7605,0.7604,0.76045,935499997.0
2007-10-03 15:36:00,0.7605,0.7606,0.7605,0.7605,354600000.0
2007-10-03 15:37:00,0.7605,0.7606,0.76045,0.76045,116100000.0
2007-10-03 15:38:00,0.7605,0.7606,0.7604,0.7606,353500002.0
2007-10-03 15:39:00,0.7606,0.7606,0.7603,0.7605,626099997.0
2007-10-03 15:40:00,0.7605,0.7607,0.76035,0.7605,1315700007.0
2007-10-03 15:41:00,0.7605,0.7607,0.7604,0.7606,1956099988.0
2007-10-03 15:42:00,0.7606,0.7607,0.7606,0.7606,261399999.0
2007-10-03 15:43:00,0.7606,0.7608,0.7605,0.7605,1782399991.0
2007-10-03 15:44:00,0.7605,0.7605,0.76035,0.76035,348699999.0
2007-10-03 15:45:00,0.76035,0.7606,0.7603,0.7606,1065199995.0
2007-10-03 15:46:00,0.7606,0.761,0.7606,0.7608,835899993.0
2007-10-03 15:47:00,0.7608,0.7611,0.7606,0.7608,1716400004.0
2007-10-03 15:48:00,0.7607,0.761,0.7607,0.7609,1472599996.0
2007-10-03 15:49:00,0.7609,0.7609,0.7607,0.7607,467600001.0
2007-10-03 15:50:00,0.7607,0.7608,0.76045,0.76045,1327299995.0
2007-10-03 15:51:00,0.7605,0.7605,0.7604,0.7605,639800001.0
2007-10-03 15:52:00,0.7605,0.7606,0.7604,0.76055,1283599995.0
2007-10-03 15:53:00,0.7606,0.7608,0.76045,0.76075,1515400010.0
2007-10-03 15:54:00,0.7608,0.7609,0.76075,0.7609,729999999.0
2007-10-03 15:55:00,0.7609,0.761,0.7607,0.7609,1363000006.0
2007-10-03 15:56:00,0.7609,0.7614,0.76085,0.7614,1370100006.0
2007-10-03 15:57:00,0.7616,0.7616,0.7606,0.7607,1693499997.0
2007-10-03 15:58:00,0.7605,0.761,0.7605,0.761,1693499997.0
2007-10-03 15:59:00,0.7609,0.7611,0.7608,0.761,1693499997.0
2007-10-03 16:00:00,0.7609,0.7611,0.7604,0.7604,2138000008.0
2007-10-03 16:01:00,0.7604,0.76095,0.7604,0.7607,1809299987.0
2007-10-03 16:02:00,0.7607,0.7608,0.7607,0.7608,806799999.0
2007-10-03 16:03:00,0.76075,0.7609,0.7606,0.7608,593300000.0
2007-10-03 16:04:00,0.7608,0.7609,0.76075,0.7608,560299994.0
2007-10-03 16:05:00,0.76075,0.7608,0.7604,0.7606,1350499997.0
2007-10-03 16:06:00,0.7606,0.7608,0.7604,0.7604,922199999.0
2007-10-03 16:07:00,0.7604,0.76045,0.7603,0.76035,492600005.0
2007-10-03 16:08:00,0.76035,0.7604,0.7602,0.7603,477200004.0
2007-10-03 16:09:00,0.7603,0.7603,0.76,0.76015,735300000.0
2007-10-03 16:10:00,0.7603,0.7603,0.7601,0.7603,1231800006.0
2007-10-03 16:11:00,0.7601,0.7605,0.7601,0.7604,1231800006.0
2007-10-03 16:12:00,0.7604,0.76065,0.7604,0.7604,1731399984.0
2007-10-03 16:13:00,0.7606,0.7607,0.7605,0.7605,1446399994.0
2007-10-03 16:14:00,0.7605,0.7608,0.7604,0.7605,1446399994.0
2007-10-03 16:15:00,0.7605,0.7606,0.7599,0.7602,2088299998.0
2007-10-03 16:16:00,0.7602,0.7602,0.76,0.7601,1171000002.0
2007-10-03 16:17:00,0.7601,0.7602,0.76005,0.7601,230100000.0
2007-10-03 16:18:00,0.7601,0.7601,0.76,0.7601,1009799997.0
2007-10-03 16:20:00,0.7599,0.7605,0.7599,0.7601,740400004.0
2007-10-03 16:21:00,0.76015,0.7604,0.76,0.7603,740400004.0
2007-10-03 16:22:00,0.7603,0.7603,0.7601,0.7601,216900000.0
2007-10-03 16:23:00,0.7601,0.7602,0.76005,0.76015,246400000.0
2007-10-03 16:24:00,0.7602,0.7605,0.7601,0.76045,1569400002.0
2007-10-03 16:25:00,0.7603,0.7605,0.7601,0.7603,1319199999.0
2007-10-03 16:26:00,0.76025,0.76035,0.7601,0.76035,1319199999.0
2007-10-03 16:27:00,0.7604,0.7605,0.7603,0.7605,334099999.0
2007-10-03 16:28:00,0.7605,0.7607,0.7604,0.7606,1697699984.0
2007-10-03 16:29:00,0.7606,0.7606,0.7606,0.7606,1610599978.0
2007-10-03 16:30:00,0.7606,0.7606,0.7604,0.76045,961599987.0
2007-10-03 16:31:00,0.76045,0.7606,0.76015,0.76025,1268199987.0
2007-10-03 16:32:00,0.7602,0.7603,0.76,0.7601,1708300010.0
2007-10-03 16:33:00,0.7599,0.7603,0.7596,0.7598,1839199991.0
2007-10-03 16:34:00,0.7596,0.7601,0.7596,0.7598,1839199991.0
2007-10-03 16:35:00,0.7596,0.7596,0.7596,0.7596,1839199991.0
2007-10-03 16:36:00,0.75975,0.76,0.7597,0.7599,1839199991.0
2007-10-03 16:37:00,0.7599,0.7599,0.7595,0.7597,1055800006.0
2007-10-03 16:38:00,0.7598,0.7601,0.7597,0.76,1184100005.0
2007-10-03 16:39:00,0.76,0.7602,0.76,0.7602,858100003.0
2007-10-03 16:40:00,0.7602,0.7602,0.7599,0.76,576499995.0
2007-10-03 16:41:00,0.7599,0.7601,0.7596,0.7598,967600021.0
2007-10-03 16:42:00,0.7599,0.7599,0.7594,0.7596,967600021.0
2007-10-03 16:43:00,0.7595,0.7595,0.7595,0.7595,967600021.0
2007-10-03 16:44:00,0.7595,0.7596,0.7594,0.7596,1842600019.0
2007-10-03 16:45:00,0.7596,0.76,0.7596,0.7598,1543499995.0
2007-10-03 16:46:00,0.7599,0.76,0.75955,0.7597,964400002.0
2007-10-03 16:47:00,0.7597,0.7598,0.7595,0.7595,1847999986.0
2007-10-03 16:48:00,0.7595,0.7596,0.7595,0.7596,1225399980.0
2007-10-03 16:49:00,0.7596,0.7597,0.7596,0.7597,715100015.0
2007-10-03 16:50:00,0.7596,0.7598,0.7596,0.7596,1681199999.0
2007-10-03 16:51:00,0.7598,0.7599,0.7596,0.7598,1681199999.0
2007-10-03 16:52:00,0.7597,0.7598,0.7596,0.7597,1681199999.0
2007-10-03 16:53:00,0.7596,0.7599,0.7596,0.7599,1533699995.0
2007-10-03 16:54:00,0.7599,0.76,0.7598,0.7599,1533699995.0
2007-10-03 16:55:00,0.7603,0.7603,0.7598,0.7599,2082799994.0
2007-10-03 16:56:00,0.7601,0.7603,0.7601,0.7601,2082799994.0
2007-10-03 16:58:00,0.7603,0.7603,0.7598,0.7601,2082799994.0
2007-10-03 16:59:00,0.7599,0.7601,0.7596,0.7599,2082799994.0
2007-10-03 17:00:00,0.7599,0.7599,0.7595,0.7598,2082799994.0
2007-10-03 17:01:00,0.7598,0.7598,0.7598,0.7598,198400000.0
2007-10-03 17:02:00,0.7598,0.7599,0.7598,0.7599,533200006.0
2007-10-03 17:03:00,0.7599,0.7601,0.7598,0.7599,1099200007.0
2007-10-03 17:04:00,0.7599,0.7599,0.7599,0.7599,224400002.0
2007-10-03 17:05:00,0.7599,0.76,0.7598,0.76,1067400016.0
2007-10-03 17:06:00,0.76,0.7604,0.7599,0.7601,2008600002.0
2007-10-03 17:07:00,0.7601,0.7605,0.7601,0.7605,697099995.0
2007-10-03 17:08:00,0.7605,0.7606,0.7604,0.7605,453699999.0
2007-10-03 17:09:00,0.7604,0.7605,0.7601,0.7602,690100006.0
2007-10-03 17:10:00,0.7601,0.7602,0.7601,0.7601,432099988.0
2007-10-03 17:11:00,0.7603,0.7603,0.7601,0.7601,1833399984.0
2007-10-03 17:12:00,0.7601,0.7602,0.7598,0.7598,1833399984.0
2007-10-03 17:13:00,0.7598,0.7601,0.7597,0.76,1471599997.0
2007-10-03 17:14:00,0.7599,0.76,0.7596,0.76,1690300003.0
2007-10-03 17:15:00,0.76,0.7602,0.7599,0.75995,1866999984.0
2007-10-03 17:16:00,0.7601,0.7601,0.76,0.7601,1215199981.0
2007-10-03 17:17:00,0.7601,0.7602,0.7599,0.76005,1574099976.0
2007-10-03 17:18:00,0.7601,0.7601,0.7599,0.76,738999992.0
2007-10-03 17:19:00,0.76,0.76,0.7599,0.76,394500008.0
2007-10-03 17:20:00,0.76,0.7602,0.75995,0.76,578199998.0
2007-10-03 17:21:00,0.76,0.76,0.76,0.76,1157999992.0
2007-10-03 17:22:00,0.76,0.7601,0.76,0.7601,767999997.0
2007-10-03 17:23:00,0.7601,0.7601,0.76,0.76,451399998.0
2007-10-03 17:24:00,0.76,0.76,0.7599,0.76,672900005.0
2007-10-03 17:25:00,0.76,0.76,0.7599,0.7599,210100003.0
2007-10-03 17:26:00,0.76,0.7601,0.76,0.76005,242000001.0
2007-10-03 17:27:00,0.7603,0.7603,0.7598,0.7598,1743499982.0
2007-10-03 17:28:00,0.7599,0.7601,0.7596,0.7598,1743499982.0
2007-10-03 17:29:00,0.7597,0.7599,0.7596,0.7597,1743499982.0
2007-10-03 17:30:00,0.7597,0.7597,0.7594,0.7595,1839300011.0
2007-10-03 17:31:00,0.7595,0.7598,0.7595,0.7597,804499997.0
2007-10-03 17:32:00,0.7597,0.7598,0.7597,0.7598,1179099991.0
2007-10-03 17:33:00,0.7598,0.7603,0.7597,0.7602,1844900001.0
2007-10-03 17:34:00,0.7602,0.7602,0.76005,0.76005,248100000.0
2007-10-03 17:35:00,0.76005,0.7604,0.76005,0.7604,698400002.0
2007-10-03 17:36:00,0.7604,0.7607,0.7601,0.7601,2017200000.0
2007-10-03 17:37:00,0.7601,0.7604,0.7601,0.7603,1360399999.0
2007-10-03 17:38:00,0.7603,0.7603,0.7602,0.7603,757500025.0
2007-10-03 17:39:00,0.7603,0.7603,0.7602,0.7603,436800013.0
2007-10-03 17:40:00,0.7603,0.7605,0.7603,0.7604,765900000.0
2007-10-03 17:41:00,0.7604,0.7604,0.76,0.7602,2079699975.0
2007-10-03 17:42:00,0.7602,0.7603,0.7598,0.7598,1294299999.0
2007-10-03 17:43:00,0.7598,0.7598,0.7594,0.7595,2038399992.0
2007-10-03 17:44:00,0.7596,0.7598,0.7595,0.7595,1308800005.0
2007-10-03 17:45:00,0.7595,0.7596,0.7595,0.7596,1119500015.0
2007-10-03 17:46:00,0.7596,0.76,0.7596,0.75965,1368900000.0
2007-10-03 17:47:00,0.7597,0.7598,0.7595,0.7598,1104799998.0
2007-10-03 17:48:00,0.7598,0.7598,0.7598,0.7598,608400003.0
2007-10-03 17:49:00,0.7597,0.7598,0.7596,0.7598,608400003.0
2007-10-03 17:50:00,0.7598,0.7598,0.7595,0.7595,1641700004.0
2007-10-03 17:51:00,0.7595,0.7597,0.7594,0.7596,2113099969.0
2007-10-03 17:52:00,0.7596,0.7598,0.7596,0.7596,858200001.0
2007-10-03 17:53:00,0.7594,0.7598,0.7594,0.7598,858200001.0
2007-10-03 17:54:00,0.7596,0.7596,0.7595,0.7595,858200001.0
2007-10-03 17:55:00,0.7595,0.7596,0.7594,0.7595,739799999.0
2007-10-03 17:56:00,0.7595,0.7598,0.7595,0.7597,1111500002.0
2007-10-03 17:57:00,0.7597,0.7597,0.7597,0.7597,1421500014.0
2007-10-03 17:58:00,0.7597,0.7598,0.7597,0.7598,1222799985.0
2007-10-03 17:59:00,0.7598,0.7599,0.7598,0.7598,779699978.0
2007-10-03 18:00:00,0.7598,0.75995,0.7597,0.7597,1130300005.0
2007-10-03 18:01:00,0.7598,0.7598,0.7597,0.7597,1742199993.0
2007-10-03 18:02:00,0.7597,0.76,0.7597,0.7599,597700005.0
2007-10-03 18:03:00,0.7599,0.7599,0.75985,0.75985,436300003.0
2007-10-03 18:04:00,0.7599,0.7599,0.7597,0.7597,1580600021.0
2007-10-03 18:05:00,0.7597,0.7599,0.7597,0.7597,1438400006.0
2007-10-03 18:06:00,0.7597,0.7597,0.7594,0.7595,841999995.0
2007-10-03 18:07:00,0.7595,0.7595,0.7595,0.7595,403199987.0
2007-10-03 18:08:00,0.7594,0.7594,0.7589,0.7589,1233500000.0
2007-10-03 18:09:00,0.7587,0.7589,0.7587,0.7589,1233500000.0
2007-10-03 18:10:00,0.7588,0.7588,0.7581,0.7586,1233500000.0
2007-10-03 18:11:00,0.75855,0.7587,0.75855,0.7586,330700000.0
2007-10-03 18:12:00,0.7586,0.7586,0.7584,0.7586,1331700002.0
2007-10-03 18:13:00,0.7586,0.7589,0.7585,0.7589,993400002.0
2007-10-03 18:14:00,0.7589,0.7591,0.75875,0.7588,1496099995.0
2007-10-03 18:15:00,0.7589,0.759,0.7588,0.759,270200003.0
2007-10-03 18:16:00,0.759,0.759,0.7587,0.7588,565699997.0
2007-10-03 18:17:00,0.7589,0.7589,0.7585,0.7585,341099997.0
2007-10-03 18:18:00,0.7586,0.7587,0.7585,0.7587,237900002.0
2007-10-03 18:19:00,0.7587,0.7587,0.7583,0.7583,1963899982.0
2007-10-03 18:20:00,0.7583,0.7583,0.7581,0.7581,1102900004.0
2007-10-03 18:21:00,0.758,0.758,0.7573,0.7574,1102900004.0
2007-10-03 18:22:00,0.7574,0.7575,0.7572,0.75745,1405799996.0
2007-10-03 18:23:00,0.7574,0.7576,0.7574,0.7576,1886500026.0
2007-10-03 18:24:00,0.7578,0.758,0.7576,0.758,1886500026.0
2007-10-03 18:25:00,0.7581,0.7581,0.7581,0.7581,1886500026.0
2007-10-03 18:26:00,0.758,0.758,0.7576,0.7576,1886500026.0
2007-10-03 18:27:00,0.7576,0.7579,0.75745,0.7577,1886500026.0
2007-10-03 18:28:00,0.7579,0.7581,0.7579,0.7581,924399990.0
2007-10-03 18:29:00,0.7581,0.7581,0.758,0.758,292700000.0
2007-10-03 18:30:00,0.758,0.758,0.758,0.758,1844999996.0
2007-10-03 18:31:00,0.7581,0.7583,0.7581,0.7581,1844999996.0
2007-10-03 18:32:00,0.758,0.7581,0.758,0.758,1844999996.0
2007-10-03 18:40:00,0.7578,0.758,0.7576,0.7576,1844999996.0
2007-10-03 18:41:00,0.75765,0.75765,0.7572,0.7572,1844999996.0
2007-10-03 18:42:00,0.7573,0.7574,0.75665,0.757,1117900003.0
2007-10-03 18:43:00,0.75705,0.7574,0.7566,0.7572,2007499986.0
2007-10-03 18:44:00,0.7572,0.7574,0.7571,0.7572,1743700002.0
2007-10-03 18:45:00,0.7572,0.7572,0.7568,0.7571,1668000006.0
2007-10-03 18:46:00,0.7571,0.7573,0.7569,0.7569,1929800006.0
2007-10-03 18:47:00,0.7571,0.7573,0.7565,0.7565,1238599992.0
2007-10-03 18:48:00,0.7564,0.7566,0.7563,0.7566,1238599992.0
2007-10-03 18:49:00,0.7566,0.7567,0.7565,0.7565,1991699995.0
2007-10-03 18:50:00,0.7565,0.7566,0.7564,0.7565,1127899994.0
2007-10-03 18:51:00,0.7565,0.7565,0.7563,0.75645,665300001.0
2007-10-03 18:52:00,0.7565,0.7571,0.7565,0.7568,1700000007.0
2007-10-03 18:53:00,0.7569,0.7571,0.7569,0.7571,372499999.0
2007-10-03 18:54:00,0.7571,0.7572,0.757,0.75715,294700004.0
2007-10-03 18:55:00,0.7569,0.75726,0.75685,0.75685,1601899994.0
2007-10-03 18:56:00,0.75715,0.7573,0.75715,0.7573,105600000.0
2007-10-03 18:57:00,0.7573,0.7573,0.75715,0.75725,95500000.0
2007-10-03 18:58:00,0.7573,0.7573,0.75725,0.75725,43600000.0
2007-10-03 18:59:00,0.7572,0.75725,0.7571,0.7572,159599998.0
2007-10-03 19:00:00,0.7571,0.7571,0.7571,0.7571,140899999.0
2007-10-03 19:01:00,0.7571,0.7571,0.7571,0.7571,160400000.0
2007-10-03 19:02:00,0.7571,0.7572,0.7571,0.7572,252099996.0
2007-10-03 19:03:00,0.7572,0.7573,0.7572,0.7573,72900000.0
2007-10-03 19:04:00,0.7573,0.7575,0.7573,0.7575,177800000.0
2007-10-03 19:05:00,0.7575,0.7575,0.7573,0.7573,229500001.0
2007-10-03 19:06:00,0.7572,0.7574,0.7572,0.7574,199100001.0
2007-10-03 19:07:00,0.7574,0.7574,0.7571,0.75725,398699995.0
2007-10-03 19:08:00,0.75725,0.75725,0.7571,0.7571,12000000.0
2007-10-03 19:09:00,0.7571,0.7571,0.7569,0.7569,652100002.0
2007-10-03 19:10:00,0.75682,0.75689,0.75669,0.75679,127300004.0
2007-10-03 19:11:00,0.7569,0.757,0.7569,0.757,408799992.0
2007-10-03 19:12:00,0.757,0.757,0.757,0.757,35500000.0
2007-10-03 19:13:00,0.7569,0.757,0.7569,0.757,467099990.0
2007-10-03 19:14:00,0.75683,0.75683,0.75647,0.75663,955500002.0
2007-10-03 19:15:00,0.757,0.757,0.7569,0.757,38600000.0
2007-10-03 19:16:00,0.757,0.757,0.75695,0.75695,9600000.0
2007-10-03 19:17:00,0.757,0.757,0.7569,0.7569,25200001.0
2007-10-03 19:18:00,0.7568,0.757,0.7568,0.7569,331999998.0
2007-10-03 19:19:00,0.7569,0.7569,0.7569,0.7569,25100000.0
2007-10-03 19:20:00,0.7569,0.7569,0.7569,0.7569,24800000.0
2007-10-03 19:21:00,0.7569,0.7569,0.7566,0.7568,504999997.0
2007-10-03 19:22:00,0.7567,0.7567,0.7565,0.7567,663100004.0
2007-10-03 19:23:00,0.7567,0.7567,0.7561,0.7564,1229000000.0
2007-10-03 19:24:00,0.7564,0.7565,0.75605,0.75615,924499993.0
2007-10-03 19:25:00,0.75615,0.7563,0.756,0.7563,521700004.0
2007-10-03 19:26:00,0.75625,0.7565,0.7561,0.75625,364200003.0
2007-10-03 19:27:00,0.7563,0.7565,0.7563,0.7565,313299998.0
2007-10-03 19:28:00,0.7565,0.7565,0.7563,0.7564,300300006.0
2007-10-03 19:29:00,0.7565,0.7566,0.7564,0.7565,434500000.0
2007-10-03 19:30:00,0.7565,0.7567,0.7564,0.75655,392299997.0
2007-10-03 19:31:00,0.7566,0.7566,0.7564,0.7565,220900000.0
2007-10-03 19:32:00,0.7565,0.75685,0.7565,0.7567,952399995.0
2007-10-03 19:33:00,0.7567,0.757,0.7567,0.757,203400004.0
2007-10-03 19:34:00,0.75669,0.75686,0.75645,0.75686,1282399979.0
2007-10-03 19:35:00,0.757,0.757,0.7568,0.7568,41400000.0
2007-10-03 19:36:00,0.7568,0.757,0.7568,0.757,526499999.0
2007-10-03 19:37:00,0.757,0.757,0.7568,0.7568,148399999.0
2007-10-03 19:38:00,0.75685,0.75685,0.75675,0.75685,193499999.0
2007-10-03 19:39:00,0.75685,0.75685,0.7566,0.7568,101400000.0
2007-10-03 19:40:00,0.7568,0.7568,0.75675,0.75675,14900000.0
2007-10-03 19:41:00,0.75675,0.7568,0.75675,0.7568,13000000.0
2007-10-03 19:42:00,0.7568,0.757,0.7568,0.757,116400003.0
2007-10-03 19:43:00,0.757,0.757,0.75655,0.75655,294300005.0
2007-10-03 19:44:00,0.7566,0.7566,0.7562,0.7562,1238200002.0
2007-10-03 19:45:00,0.7561,0.75655,0.756,0.75655,1186000003.0
2007-10-03 19:46:00,0.75655,0.75655,0.7565,0.75655,144299997.0
2007-10-03 19:47:00,0.7565,0.7566,0.7564,0.7565,472899988.0
2007-10-03 19:48:00,0.7565,0.7566,0.756,0.75615,794500002.0
2007-10-03 19:49:00,0.7561,0.75625,0.7561,0.7562,495900007.0
2007-10-03 19:50:00,0.75609,0.75627,0.75585,0.756,516900002.0
2007-10-03 19:51:00,0.7562,0.7563,0.7562,0.7563,187400001.0
2007-10-03 19:52:00,0.7563,0.7564,0.7561,0.7563,192900000.0
2007-10-03 19:53:00,0.7563,0.7564,0.7563,0.7564,71700002.0
2007-10-03 19:54:00,0.7564,0.7564,0.75635,0.7564,62400000.0
2007-10-03 19:55:00,0.7564,0.7566,0.7564,0.75655,532300015.0
2007-10-03 19:56:00,0.75655,0.75655,0.7564,0.75645,265799998.0
2007-10-03 19:57:00,0.7564,0.7565,0.7563,0.7564,462699990.0
2007-10-03 19:58:00,0.7564,0.7564,0.7563,0.7563,183199996.0
2007-10-03 19:59:00,0.7564,0.7564,0.7564,0.7564,22100000.0
2007-10-03 20:00:00,0.7564,0.7564,0.7564,0.7564,297800000.0
2007-10-03 20:01:00,0.7564,0.7564,0.7564,0.7564,129900000.0
2007-10-03 20:02:00,0.7564,0.7564,0.7563,0.7563,236699996.0
2007-10-03 20:03:00,0.75635,0.7565,0.7561,0.75615,259099997.0
2007-10-03 20:04:00,0.7562,0.7566,0.7562,0.7566,703699998.0
2007-10-03 20:05:00,0.7566,0.7567,0.7564,0.7567,851700013.0
2007-10-03 20:06:00,0.7567,0.7567,0.7561,0.75615,431700002.0
2007-10-03 20:07:00,0.75615,0.7562,0.75615,0.7562,162699999.0
2007-10-03 20:08:00,0.7562,0.7562,0.7561,0.7562,472600001.0
2007-10-03 20:09:00,0.7562,0.7562,0.756,0.7561,1446500003.0
2007-10-03 20:10:00,0.7561,0.7561,0.756,0.756,650200005.0
2007-10-03 20:11:00,0.756,0.7561,0.756,0.7561,579700005.0
2007-10-03 20:12:00,0.7561,0.7561,0.756,0.7561,909300001.0
2007-10-03 20:13:00,0.7561,0.7562,0.7561,0.7561,506899998.0
2007-10-03 20:14:00,0.7561,0.7562,0.7561,0.7562,484299986.0
2007-10-03 20:15:00,0.7562,0.7562,0.7561,0.7561,634599984.0
2007-10-03 20:16:00,0.7561,0.7562,0.75605,0.7562,300599991.0
2007-10-03 20:17:00,0.7562,0.7562,0.756,0.75605,794000001.0
2007-10-03 20:18:00,0.75605,0.7562,0.75605,0.7562,303100000.0
2007-10-03 20:19:00,0.7562,0.7563,0.7562,0.7563,219600004.0
2007-10-03 20:20:00,0.7563,0.7564,0.7562,0.7562,288400004.0
2007-10-03 20:21:00,0.7562,0.7562,0.7562,0.7562,142699996.0
2007-10-03 20:22:00,0.75615,0.7562,0.75615,0.7562,183199998.0
2007-10-03 20:23:00,0.7562,0.7563,0.7562,0.7563,1512600008.0
2007-10-03 20:24:00,0.7563,0.7563,0.7563,0.7563,106400002.0
2007-10-03 20:25:00,0.7563,0.7563,0.75625,0.7563,123200003.0
2007-10-03 20:26:00,0.7563,0.7563,0.75625,0.75625,61100001.0
2007-10-03 20:27:00,0.7563,0.7564,0.7563,0.7563,90600000.0
2007-10-03 20:28:00,0.7564,0.7564,0.7563,0.7563,6900000.0
2007-10-03 20:29:00,0.7563,0.7563,0.7563,0.7563,5200000.0
2007-10-03 20:30:00,0.7562,0.7563,0.75615,0.7562,208799996.0
2007-10-03 20:31:00,0.7563,0.7563,0.7561,0.7561,100599999.0
2007-10-03 20:32:00,0.756,0.7561,0.7558,0.756,852699998.0
2007-10-03 20:33:00,0.756,0.756,0.7557,0.7558,1097100000.0
2007-10-03 20:34:00,0.7558,0.7558,0.7556,0.7556,1047999996.0
2007-10-03 20:35:00,0.7556,0.7558,0.7555,0.7555,1233500004.0
2007-10-03 20:36:00,0.7555,0.75565,0.7553,0.7556,1162100006.0
2007-10-03 20:37:00,0.7555,0.7557,0.7552,0.7552,1210699997.0
2007-10-03 20:38:00,0.7552,0.7556,0.75515,0.7554,2061500000.0
2007-10-03 20:39:00,0.7554,0.7556,0.7553,0.7555,278399999.0
2007-10-03 20:40:00,0.7555,0.7556,0.75535,0.75535,439300003.0
2007-10-03 20:41:00,0.75535,0.7557,0.75535,0.7557,396700005.0
2007-10-03 20:42:00,0.7557,0.7563,0.7557,0.75615,818099994.0
2007-10-03 20:43:00,0.75606,0.75621,0.75576,0.75578,233500003.0
2007-10-03 20:44:00,0.7562,0.7562,0.7562,0.7562,39200000.0
2007-10-03 20:45:00,0.75585,0.75585,0.75564,0.75585,128799998.0
2007-10-03 20:46:00,0.7562,0.7563,0.7562,0.7563,516200000.0
2007-10-03 20:47:00,0.75625,0.7565,0.75625,0.7565,622299998.0
2007-10-03 20:48:00,0.7565,0.7565,0.756,0.756,1287099994.0
2007-10-03 20:49:00,0.7561,0.7561,0.7559,0.7559,1716999997.0
2007-10-03 20:50:00,0.7559,0.7559,0.7558,0.7558,86000000.0
2007-10-03 20:51:00,0.756,0.756,0.7555,0.75565,705800004.0
2007-10-03 20:52:00,0.75565,0.7557,0.7555,0.7555,1437399998.0
2007-10-03 20:53:00,0.7555,0.7555,0.7554,0.7555,1068000017.0
2007-10-03 20:54:00,0.7555,0.7555,0.7554,0.7555,420200010.0
2007-10-03 20:55:00,0.7553,0.7553,0.7553,0.7553,1307300007.0
2007-10-03 20:56:00,0.7551,0.7551,0.7551,0.7551,1307300007.0
2007-10-03 20:57:00,0.755,0.7553,0.7549,0.755,1307300007.0
2007-10-03 20:58:00,0.755,0.7553,0.755,0.7553,732699990.0
2007-10-03 20:59:00,0.7553,0.7554,0.7552,0.7553,1107999996.0
2007-10-03 21:00:00,0.7554,0.7556,0.75515,0.75515,526600002.0
2007-10-03 21:01:00,0.7553,0.7556,0.7552,0.7554,413300001.0
2007-10-03 21:02:00,0.7554,0.7555,0.75515,0.75525,180200001.0
2007-10-03 21:03:00,0.7552,0.7553,0.7552,0.7552,39100001.0
2007-10-03 21:04:00,0.7551,0.7552,0.7551,0.7551,111499997.0
2007-10-03 21:05:00,0.75476,0.75495,0.75469,0.75495,802900006.0
2007-10-03 21:06:00,0.7552,0.7552,0.7552,0.7552,18100000.0
2007-10-03 21:07:00,0.7553,0.7557,0.7553,0.7557,373499999.0
2007-10-03 21:08:00,0.7557,0.7557,0.7555,0.75565,261999998.0
2007-10-03 21:09:00,0.7557,0.7561,0.7556,0.7556,365200000.0
2007-10-03 21:10:00,0.7556,0.7556,0.7555,0.7555,76300002.0
2007-10-03 21:11:00,0.7556,0.7556,0.7556,0.7556,139100001.0
2007-10-03 21:12:00,0.7556,0.7556,0.7556,0.7556,79400000.0
2007-10-03 21:13:00,0.75544,0.75579,0.75542,0.75579,487699997.0
2007-10-03 21:14:00,0.7558,0.7563,0.7558,0.756,566799999.0
2007-10-03 21:15:00,0.756,0.7562,0.7554,0.7555,793799994.0
2007-10-03 21:16:00,0.7554,0.7556,0.7553,0.7555,501899998.0
2007-10-03 21:17:00,0.7555,0.7555,0.7554,0.7554,124800000.0
2007-10-03 21:18:00,0.7555,0.7555,0.7554,0.7554,349599998.0
2007-10-03 21:19:00,0.7554,0.7554,0.7553,0.7553,241500003.0
2007-10-03 21:20:00,0.7554,0.7554,0.7553,0.7553,20800000.0
2007-10-03 21:21:00,0.7554,0.7554,0.7551,0.7552,771999998.0
2007-10-03 21:22:00,0.7552,0.7552,0.7552,0.7552,1600000.0
2007-10-03 21:23:00,0.75484,0.75511,0.75479,0.75511,1014500005.0
2007-10-03 21:24:00,0.75515,0.75515,0.7549,0.7549,209799999.0
2007-10-03 21:25:00,0.7549,0.7549,0.7547,0.75485,371600001.0
2007-10-03 21:26:00,0.7549,0.7551,0.7549,0.755,415000004.0
2007-10-03 21:27:00,0.755,0.755,0.7536,0.7536,1322176010.0
2007-10-03 21:28:00,0.7536,0.7541,0.7535,0.7539,1508700011.0
2007-10-03 21:29:00,0.7539,0.7541,0.7538,0.7538,898500004.0
2007-10-03 21:30:00,0.7538,0.7539,0.7536,0.7539,486600003.0
2007-10-03 21:31:00,0.7539,0.7539,0.7537,0.7538,263199999.0
2007-10-03 21:32:00,0.7538,0.754,0.7537,0.754,320800004.0
2007-10-03 21:33:00,0.754,0.754,0.7537,0.7539,954300001.0
2007-10-03 21:34:00,0.7539,0.7539,0.7535,0.75365,521199999.0
2007-10-03 21:35:00,0.7538,0.75395,0.7536,0.75365,163600003.0
2007-10-03 21:36:00,0.75365,0.75385,0.75355,0.7537,311799999.0
2007-10-03 21:37:00,0.7537,0.75385,0.7537,0.75385,51900002.0
2007-10-03 21:38:00,0.75385,0.75385,0.7536,0.75365,196500003.0
2007-10-03 21:39:00,0.75365,0.75375,0.7534,0.7536,308499998.0
2007-10-03 21:40:00,0.7535,0.7535,0.7534,0.7535,139499999.0
2007-10-03 21:41:00,0.7535,0.7535,0.7534,0.7534,246300000.0
2007-10-03 21:42:00,0.7534,0.7534,0.7528,0.7532,1295500003.0
2007-10-03 21:43:00,0.7532,0.7532,0.7531,0.7531,291800003.0
2007-10-03 21:44:00,0.7531,0.7531,0.752,0.7522,662999997.0
2007-10-03 21:45:00,0.7522,0.7525,0.7522,0.7524,595000000.0
2007-10-03 21:46:00,0.7524,0.7524,0.75235,0.75235,109800000.0
2007-10-03 21:47:00,0.7524,0.7525,0.7522,0.7525,584199992.0
2007-10-03 21:48:00,0.7525,0.7525,0.7524,0.7524,387699999.0
2007-10-03 21:49:00,0.7525,0.7525,0.7522,0.7522,709400015.0
2007-10-03 21:50:00,0.7523,0.7527,0.7522,0.7527,674700003.0
2007-10-03 21:51:00,0.7527,0.753,0.7526,0.7526,118499998.0
2007-10-03 21:52:00,0.7526,0.7527,0.7525,0.7525,356999998.0
2007-10-03 21:53:00,0.7525,0.75255,0.7521,0.7523,882399998.0
2007-10-03 21:54:00,0.7523,0.7524,0.7516,0.7516,425900001.0
2007-10-03 21:55:00,0.7516,0.7523,0.7516,0.7521,552100002.0
2007-10-03 21:56:00,0.7522,0.7522,0.7519,0.7522,579100001.0
2007-10-03 21:57:00,0.7522,0.7523,0.752,0.7521,272300002.0
2007-10-03 21:58:00,0.7521,0.7523,0.7521,0.7522,342100001.0
2007-10-03 21:59:00,0.7522,0.7522,0.7522,0.7522,51200000.0
2007-10-03 22:00:00,0.7522,0.7526,0.7522,0.75245,337400000.0
2007-10-03 22:01:00,0.7525,0.7525,0.7524,0.7524,47800000.0
2007-10-03 22:02:00,0.7524,0.7524,0.75215,0.75215,150699997.0
2007-10-03 22:03:00,0.7525,0.7525,0.7522,0.7523,303400001.0
2007-10-03 22:04:00,0.7523,0.7523,0.7519,0.752,301000002.0
2007-10-03 22:05:00,0.7519,0.75255,0.7519,0.75255,270000002.0
2007-10-03 22:06:00,0.7526,0.7526,0.7525,0.7526,362000002.0
2007-10-03 22:07:00,0.7526,0.7526,0.75255,0.75255,170200001.0
2007-10-03 22:08:00,0.7526,0.7527,0.75255,0.75265,174700001.0
2007-10-03 22:09:00,0.7527,0.7528,0.75265,0.7528,259000002.0
2007-10-03 22:10:00,0.7528,0.753,0.75275,0.7529,223399996.0
2007-10-03 22:11:00,0.7529,0.7529,0.7529,0.7529,166200009.0
2007-10-03 22:12:00,0.7529,0.7529,0.75285,0.7529,109800001.0
2007-10-03 22:13:00,0.7529,0.7529,0.75285,0.7529,95400001.0
2007-10-03 22:14:00,0.7529,0.7529,0.75265,0.75265,120800001.0
2007-10-03 22:15:00,0.7527,0.7527,0.7527,0.7527,59600001.0
2007-10-03 22:16:00,0.7527,0.7527,0.7527,0.7527,19799999.0
2007-10-03 22:17:00,0.7528,0.753,0.7527,0.7527,179400000.0
2007-10-03 22:18:00,0.7527,0.75285,0.7527,0.75285,143700001.0
2007-10-03 22:19:00,0.75285,0.7529,0.75275,0.7528,360400004.0
2007-10-03 22:20:00,0.7529,0.753,0.75285,0.753,176399999.0
2007-10-03 22:21:00,0.75295,0.75305,0.75295,0.75305,58000000.0
2007-10-03 22:22:00,0.75305,0.75305,0.7529,0.7529,103600000.0
2007-10-03 22:23:00,0.753,0.7531,0.753,0.75305,100000000.0
2007-10-03 22:24:00,0.7531,0.7531,0.75305,0.7531,123900004.0
2007-10-03 22:25:00,0.7531,0.7532,0.753,0.75315,184900006.0
2007-10-03 22:26:00,0.7532,0.7532,0.75305,0.75305,63600000.0
2007-10-03 22:27:00,0.7531,0.75335,0.753,0.75335,514600006.0
2007-10-03 22:28:00,0.75335,0.7534,0.7533,0.7533,306900002.0
2007-10-03 22:29:00,0.7534,0.7535,0.7534,0.7535,150200000.0
2007-10-03 22:30:00,0.7535,0.7535,0.7535,0.7535,1000000.0
2007-10-03 22:31:00,0.7535,0.7535,0.75345,0.75345,41300000.0
2007-10-03 22:32:00,0.7535,0.7535,0.7535,0.7535,64000000.0
2007-10-03 22:33:00,0.7535,0.7537,0.7535,0.75365,141200000.0
2007-10-03 22:34:00,0.75365,0.7538,0.7536,0.75375,190500000.0
2007-10-03 22:35:00,0.7538,0.7538,0.7538,0.7538,11100000.0
2007-10-03 22:36:00,0.7538,0.7538,0.7536,0.7537,402899997.0
2007-10-03 22:37:00,0.75375,0.7538,0.75365,0.7537,139900000.0
2007-10-03 22:38:00,0.7537,0.7537,0.75355,0.7537,172300005.0
2007-10-03 22:39:00,0.75365,0.7537,0.7535,0.7535,284300000.0
2007-10-03 22:40:00,0.7535,0.7536,0.7534,0.7536,159700000.0
2007-10-03 22:41:00,0.75355,0.75355,0.7534,0.7534,64400000.0
2007-10-03 22:42:00,0.7534,0.7534,0.7534,0.7534,19000000.0
2007-10-03 22:43:00,0.75305,0.75353,0.75305,0.7532,727200003.0
2007-10-03 22:44:00,0.7534,0.7536,0.7534,0.7536,328100001.0
2007-10-03 22:45:00,0.7536,0.7536,0.7535,0.7535,192400000.0
2007-10-03 22:46:00,0.7535,0.7535,0.7535,0.7535,13700000.0
2007-10-03 22:47:00,0.7535,0.7539,0.7535,0.7538,351700003.0
2007-10-03 22:48:00,0.7538,0.754,0.7536,0.75365,567600001.0
2007-10-03 22:49:00,0.75365,0.7539,0.7535,0.75375,454400002.0
2007-10-03 22:50:00,0.75375,0.7538,0.75375,0.7538,15400000.0
2007-10-03 22:51:00,0.7538,0.7538,0.7538,0.7538,13500000.0
2007-10-03 22:52:00,0.75375,0.7538,0.75375,0.75375,43900000.0
2007-10-03 22:53:00,0.7538,0.7538,0.7537,0.7537,116100000.0
2007-10-03 22:54:00,0.7538,0.7538,0.7537,0.7538,96700000.0
2007-10-03 22:55:00,0.7537,0.7538,0.7536,0.7536,93000001.0
2007-10-03 22:56:00,0.7538,0.7538,0.7537,0.7537,26200001.0
2007-10-03 22:57:00,0.7538,0.754,0.7538,0.754,171600001.0
2007-10-03 22:58:00,0.754,0.7544,0.754,0.7544,55800000.0
2007-10-03 22:59:00,0.7544,0.7546,0.7544,0.7545,43800000.0
2007-10-03 23:00:00,0.7546,0.7546,0.7546,0.7546,5500000.0
2007-10-03 23:01:00,0.7546,0.7547,0.7541,0.7541,111500000.0
2007-10-03 23:02:00,0.7538,0.7538,0.7536,0.7536,17000000.0
2007-10-03 23:03:00,0.7536,0.7538,0.7536,0.7536,8800000.0
2007-10-03 23:04:00,0.7535,0.7537,0.7535,0.7536,33700000.0
2007-10-03 23:05:00,0.7536,0.7537,0.7535,0.7536,73300000.0
2007-10-03 23:06:00,0.7536,0.754,0.7536,0.7538,84900000.0
2007-10-03 23:07:00,0.7538,0.7538,0.7532,0.7532,221200000.0
2007-10-03 23:08:00,0.7532,0.7534,0.7532,0.7534,65500000.0
2007-10-03 23:09:00,0.7535,0.7535,0.7533,0.7534,174100001.0
2007-10-03 23:10:00,0.7534,0.7534,0.7534,0.7534,59200000.0
2007-10-03 23:11:00,0.7534,0.7535,0.7534,0.7535,62400000.0
2007-10-03 23:12:00,0.7535,0.7535,0.7535,0.7535,3100000.0
2007-10-03 23:13:00,0.7535,0.7536,0.7535,0.7536,140900000.0
2007-10-03 23:14:00,0.7535,0.7536,0.75345,0.7535,67199999.0
2007-10-03 23:15:00,0.7535,0.7537,0.7535,0.7537,144499999.0
2007-10-03 23:16:00,0.7537,0.7537,0.7536,0.7536,48500000.0
2007-10-03 23:17:00,0.75355,0.7536,0.7535,0.7535,163400000.0
2007-10-03 23:18:00,0.7535,0.7535,0.7535,0.7535,42700000.0
2007-10-03 23:19:00,0.7535,0.7535,0.7535,0.7535,16500000.0
2007-10-03 23:20:00,0.75367,0.75376,0.75326,0.75343,211499999.0
2007-10-03 23:21:00,0.7534,0.7535,0.7534,0.7535,56500000.0
2007-10-03 23:22:00,0.7535,0.7535,0.7535,0.7535,7100000.0
2007-10-03 23:23:00,0.7535,0.7536,0.7535,0.7536,100200000.0
2007-10-03 23:24:00,0.7536,0.7536,0.7535,0.7535,20000000.0
2007-10-03 23:25:00,0.7536,0.7536,0.7536,0.7536,4800000.0
2007-10-03 23:26:00,0.75332,0.75352,0.7533,0.75352,624399999.0
2007-10-03 23:27:00,0.75351,0.75351,0.75342,0.75342,72300000.0
2007-10-03 23:28:00,0.7534,0.75345,0.75335,0.7534,317399998.0
2007-10-03 23:29:00,0.7536,0.7537,0.7535,0.7537,214700002.0
2007-10-03 23:30:00,0.7537,0.7537,0.7537,0.7537,22100000.0
2007-10-03 23:31:00,0.7537,0.7537,0.7536,0.7536,55699998.0
2007-10-03 23:32:00,0.7536,0.7537,0.7536,0.7537,54900000.0
2007-10-03 23:33:00,0.7537,0.7537,0.7537,0.7537,24600000.0
2007-10-03 23:34:00,0.7537,0.7537,0.7537,0.7537,24600000.0
2007-10-03 23:35:00,0.7537,0.7539,0.7537,0.7538,118500001.0
2007-10-03 23:36:00,0.7537,0.7538,0.7536,0.7538,112899996.0
2007-10-03 23:37:00,0.7537,0.7538,0.7537,0.7538,19900000.0
2007-10-03 23:38:00,0.75375,0.754,0.75375,0.754,70999999.0
2007-10-03 23:39:00,0.7539,0.754,0.7539,0.754,22299999.0
2007-10-03 23:40:00,0.75395,0.75395,0.7537,0.7538,171399999.0
2007-10-03 23:41:00,0.7538,0.7538,0.7537,0.7537,80100000.0
2007-10-03 23:42:00,0.7537,0.7538,0.7537,0.7538,122300000.0
2007-10-03 23:43:00,0.7538,0.7538,0.7537,0.7537,125600000.0
2007-10-03 23:44:00,0.7537,0.7538,0.7537,0.7538,104900000.0
2007-10-03 23:45:00,0.7538,0.754,0.7537,0.754,270600001.0
2007-10-03 23:46:00,0.754,0.754,0.7539,0.75395,27400000.0
2007-10-03 23:47:00,0.754,0.754,0.7539,0.7539,24700000.0
2007-10-03 23:48:00,0.7539,0.754,0.7539,0.75395,112100000.0
2007-10-03 23:49:00,0.754,0.7541,0.754,0.7541,46900000.0
2007-10-03 23:50:00,0.7541,0.7541,0.7541,0.7541,59600000.0
2007-10-03 23:51:00,0.7541,0.7542,0.7541,0.7542,135700000.0
2007-10-03 23:52:00,0.7542,0.7542,0.7541,0.7542,28700000.0
2007-10-03 23:53:00,0.75415,0.7542,0.7538,0.75395,145199999.0
2007-10-03 23:54:00,0.75395,0.754,0.7539,0.754,23900000.0
2007-10-03 23:55:00,0.754,0.7541,0.754,0.754,197100000.0
2007-10-03 23:56:00,0.7541,0.7541,0.7541,0.7541,45300001.0
2007-10-03 23:57:00,0.7541,0.7541,0.75405,0.7541,45299999.0
2007-10-03 23:58:00,0.7541,0.7541,0.75405,0.75405,24800000.0
2007-10-03 23:59:00,0.7541,0.7541,0.7539,0.7539,251900001.0
2007-10-04 00:00:00,0.7539,0.7541,0.7539,0.754,216799997.0
2007-10-04 00:01:00,0.754,0.754,0.7539,0.754,142200001.0
2007-10-04 00:02:00,0.754,0.754,0.754,0.754,103400002.0
2007-10-04 00:03:00,0.754,0.7541,0.7539,0.7541,95900000.0
2007-10-04 00:04:00,0.7541,0.7541,0.7539,0.754,211100000.0
2007-10-04 00:05:00,0.7539,0.7541,0.7539,0.7541,122499999.0
2007-10-04 00:06:00,0.7541,0.7541,0.7541,0.7541,5600000.0
2007-10-04 00:07:00,0.7541,0.7541,0.754,0.7541,126700001.0
2007-10-04 00:08:00,0.7541,0.7541,0.7537,0.7538,266900000.0
2007-10-04 00:09:00,0.7538,0.7538,0.7536,0.7538,204299999.0
2007-10-04 00:10:00,0.7538,0.7538,0.7538,0.7538,20800000.0
2007-10-04 00:11:00,0.7538,0.7538,0.7538,0.7538,41600000.0
2007-10-04 00:12:00,0.7538,0.7539,0.7538,0.75385,66900001.0
2007-10-04 00:13:00,0.75348,0.75376,0.75348,0.7536,1747599996.0
2007-10-04 00:14:00,0.7539,0.7539,0.7539,0.7539,5600000.0
2007-10-04 00:15:00,0.7539,0.7539,0.7539,0.7539,7200000.0
2007-10-04 00:16:00,0.7538,0.75395,0.7537,0.75395,384199993.0
2007-10-04 00:17:00,0.754,0.754,0.7539,0.754,104599999.0
2007-10-04 00:18:00,0.754,0.754,0.7539,0.7539,81700000.0
2007-10-04 00:19:00,0.7539,0.7539,0.7539,0.7539,39700000.0
2007-10-04 00:20:00,0.7539,0.7539,0.7539,0.7539,59900000.0
2007-10-04 00:21:00,0.7539,0.7539,0.7529,0.7533,658999998.0
2007-10-04 00:22:00,0.7534,0.7535,0.7529,0.7531,639400004.0
2007-10-04 00:23:00,0.7531,0.7531,0.7525,0.7525,588899997.0
2007-10-04 00:24:00,0.7525,0.753,0.7518,0.753,447299998.0
2007-10-04 00:25:00,0.753,0.753,0.7517,0.7519,452600000.0
2007-10-04 00:26:00,0.7519,0.7519,0.7514,0.7514,804200007.0
2007-10-04 00:27:00,0.7514,0.7519,0.7514,0.75175,746099984.0
2007-10-04 00:28:00,0.7518,0.7518,0.7518,0.7518,106899996.0
2007-10-04 00:29:00,0.7518,0.7524,0.7517,0.752,883100011.0
2007-10-04 00:30:00,0.7521,0.7521,0.7516,0.7517,898299997.0
2007-10-04 00:31:00,0.7517,0.7517,0.751,0.751,1483999998.0
2007-10-04 00:32:00,0.7511,0.7511,0.7507,0.7508,1671999994.0
2007-10-04 00:33:00,0.7508,0.7512,0.7508,0.7512,803799996.0
2007-10-04 00:34:00,0.7512,0.7521,0.7511,0.7515,517400000.0
2007-10-04 00:35:00,0.7516,0.7516,0.7515,0.7515,44200000.0
2007-10-04 00:36:00,0.7516,0.7516,0.7514,0.7516,497100006.0
2007-10-04 00:37:00,0.7516,0.7516,0.7515,0.7516,110800000.0
2007-10-04 00:38:00,0.75155,0.7521,0.7515,0.752,420700001.0
2007-10-04 00:39:00,0.752,0.7521,0.752,0.75205,217300000.0
2007-10-04 00:40:00,0.752,0.7526,0.752,0.7521,578699998.0
2007-10-04 00:41:00,0.7522,0.7522,0.7516,0.7516,530899988.0
2007-10-04 00:42:00,0.7516,0.7519,0.7516,0.7518,262600005.0
2007-10-04 00:43:00,0.7518,0.7518,0.7517,0.7518,167199999.0
2007-10-04 00:44:00,0.7518,0.7519,0.751,0.75165,1558799994.0
2007-10-04 00:45:00,0.7516,0.7522,0.7516,0.7521,731600000.0
2007-10-04 00:46:00,0.7521,0.7522,0.752,0.7521,288800000.0
2007-10-04 00:47:00,0.7522,0.7522,0.7521,0.7521,36700000.0
2007-10-04 00:48:00,0.75205,0.7521,0.752,0.7521,65899999.0
2007-10-04 00:49:00,0.7521,0.7529,0.7521,0.7528,324900000.0
2007-10-04 00:50:00,0.7528,0.753,0.7527,0.753,505799997.0
2007-10-04 00:51:00,0.7529,0.7533,0.7529,0.7529,633699999.0
2007-10-04 00:52:00,0.7529,0.753,0.7525,0.753,1179000004.0
2007-10-04 00:53:00,0.753,0.753,0.7527,0.7528,217500002.0
2007-10-04 00:54:00,0.7527,0.7527,0.7527,0.7527,245400002.0
2007-10-04 00:55:00,0.7527,0.7527,0.7525,0.7525,178800000.0
2007-10-04 00:56:00,0.7525,0.7525,0.7516,0.7522,627000001.0
2007-10-04 00:57:00,0.752,0.7523,0.7519,0.75225,710399999.0
2007-10-04 00:58:00,0.7524,0.75255,0.7524,0.75255,176399999.0
2007-10-04 00:59:00,0.75255,0.7526,0.7525,0.7525,84700001.0
2007-10-04 01:00:00,0.7525,0.7525,0.7525,0.7525,255899997.0
2007-10-04 01:01:00,0.7525,0.7526,0.7525,0.7526,220800006.0
2007-10-04 01:02:00,0.7526,0.7527,0.7525,0.7527,163100001.0
2007-10-04 01:03:00,0.7527,0.7527,0.7524,0.7526,693899999.0
2007-10-04 01:04:00,0.75255,0.7526,0.75245,0.75255,266600001.0
2007-10-04 01:05:00,0.7526,0.7526,0.7526,0.7526,70700000.0
2007-10-04 01:06:00,0.7526,0.7526,0.7525,0.7526,258200001.0
2007-10-04 01:07:00,0.7526,0.7529,0.7526,0.7528,388400000.0
2007-10-04 01:08:00,0.7528,0.7531,0.7528,0.7529,684500001.0
2007-10-04 01:09:00,0.7529,0.7532,0.7529,0.7532,657100004.0
2007-10-04 01:10:00,0.7531,0.7534,0.7531,0.75335,816400006.0
2007-10-04 01:11:00,0.75335,0.7535,0.7531,0.7534,595600003.0
2007-10-04 01:12:00,0.7534,0.7534,0.7531,0.7532,787800003.0
2007-10-04 01:13:00,0.7532,0.7533,0.753,0.753,860799991.0
2007-10-04 01:14:00,0.753,0.753,0.753,0.753,106400002.0
2007-10-04 01:15:00,0.753,0.75305,0.7529,0.75305,269200002.0
2007-10-04 01:16:00,0.75305,0.75305,0.7528,0.7529,469200002.0
2007-10-04 01:17:00,0.753,0.7534,0.753,0.7534,193400001.0
2007-10-04 01:18:00,0.7534,0.7534,0.7532,0.75335,202999995.0
2007-10-04 01:19:00,0.7534,0.7535,0.7533,0.7535,389800002.0
2007-10-04 01:20:00,0.75345,0.7535,0.7532,0.7535,863500007.0
2007-10-04 01:21:00,0.75345,0.75345,0.7533,0.7533,53400002.0
2007-10-04 01:22:00,0.7533,0.7533,0.7532,0.7532,181799999.0
2007-10-04 01:23:00,0.7532,0.75335,0.7532,0.7533,83200000.0
2007-10-04 01:24:00,0.7533,0.75335,0.7532,0.7532,106400000.0
2007-10-04 01:25:00,0.7532,0.7535,0.7532,0.7534,724999999.0
2007-10-04 01:26:00,0.7534,0.7535,0.7533,0.7533,410899992.0
2007-10-04 01:27:00,0.7533,0.7534,0.7532,0.75335,283700000.0
2007-10-04 01:28:00,0.75335,0.75335,0.75335,0.75335,1600000.0
2007-10-04 01:29:00,0.75335,0.75335,0.7532,0.7533,42800000.0
2007-10-04 01:30:00,0.75335,0.75335,0.7532,0.75335,19300001.0
2007-10-04 01:31:00,0.75335,0.7534,0.7533,0.7533,168100002.0
2007-10-04 01:32:00,0.7534,0.7535,0.7533,0.7534,227500000.0
2007-10-04 01:33:00,0.7534,0.7536,0.7533,0.7536,470399994.0
2007-10-04 01:34:00,0.7536,0.7536,0.7535,0.7535,21199999.0
2007-10-04 01:35:00,0.7535,0.75375,0.7535,0.75375,303400000.0
2007-10-04 01:36:00,0.75375,0.75385,0.7536,0.7537,398200003.0
2007-10-04 01:37:00,0.7537,0.7541,0.7537,0.754,785899991.0
2007-10-04 01:38:00,0.754,0.7541,0.754,0.7541,221400000.0
2007-10-04 01:39:00,0.754,0.75455,0.754,0.7545,791500009.0
2007-10-04 01:40:00,0.75455,0.75455,0.7543,0.7543,579799994.0
2007-10-04 01:41:00,0.7543,0.7545,0.75425,0.7543,439699994.0
2007-10-04 01:42:00,0.7543,0.7543,0.754,0.7542,1128699999.0
2007-10-04 01:43:00,0.7542,0.75435,0.75415,0.75415,198399997.0
2007-10-04 01:44:00,0.75405,0.75416,0.75381,0.75401,256199997.0
2007-10-04 01:45:00,0.7542,0.75425,0.7542,0.75425,106800001.0
2007-10-04 01:46:00,0.75425,0.75425,0.7538,0.7539,601500004.0
2007-10-04 01:47:00,0.7539,0.75415,0.75365,0.75395,556400003.0
2007-10-04 01:48:00,0.75395,0.75395,0.7535,0.75365,910499996.0
2007-10-04 01:49:00,0.75365,0.75365,0.75335,0.7534,353500003.0
2007-10-04 01:50:00,0.7534,0.7536,0.7534,0.7536,248400004.0
2007-10-04 01:51:00,0.7536,0.7541,0.7536,0.7538,794099989.0
2007-10-04 01:52:00,0.7538,0.7539,0.7538,0.75385,278199994.0
2007-10-04 01:53:00,0.75385,0.754,0.7538,0.754,171300001.0
2007-10-04 01:54:00,0.754,0.7541,0.754,0.7541,168400000.0
2007-10-04 01:55:00,0.75368,0.75414,0.75367,0.75414,822499999.0
2007-10-04 01:56:00,0.7541,0.7541,0.754,0.754,77499998.0
2007-10-04 01:57:00,0.754,0.754,0.754,0.754,96499997.0
2007-10-04 01:58:00,0.754,0.754,0.75395,0.75395,147799996.0
2007-10-04 01:59:00,0.754,0.754,0.75395,0.75395,112199998.0
2007-10-04 02:00:00,0.754,0.754,0.754,0.754,204399995.0
2007-10-04 02:01:00,0.75395,0.754,0.75395,0.754,38599998.0
2007-10-04 02:02:00,0.754,0.754,0.7539,0.7539,248300000.0
2007-10-04 02:03:00,0.7539,0.754,0.7539,0.754,188000002.0
2007-10-04 02:04:00,0.7541,0.7542,0.7541,0.7542,156399999.0
2007-10-04 02:05:00,0.7542,0.7544,0.7542,0.7544,321799998.0
2007-10-04 02:06:00,0.7544,0.7548,0.7544,0.7548,490699995.0
2007-10-04 02:07:00,0.7548,0.7548,0.7547,0.7548,415899997.0
2007-10-04 02:08:00,0.7549,0.7552,0.7549,0.7552,438700004.0
2007-10-04 02:09:00,0.7552,0.7552,0.7551,0.7551,322100000.0
2007-10-04 02:10:00,0.75505,0.75505,0.7549,0.7549,650800003.0
2007-10-04 02:11:00,0.7549,0.75505,0.7543,0.75435,1384900007.0
2007-10-04 02:12:00,0.75435,0.7545,0.7542,0.75445,258000000.0
2007-10-04 02:13:00,0.7545,0.7546,0.7545,0.7545,299899997.0
2007-10-04 02:14:00,0.7545,0.7546,0.7543,0.7545,618999995.0
2007-10-04 02:15:00,0.7545,0.7545,0.7545,0.7545,88399997.0
2007-10-04 02:16:00,0.7545,0.7545,0.75435,0.75435,192299997.0
2007-10-04 02:17:00,0.7544,0.7545,0.7544,0.7545,995500013.0
2007-10-04 02:18:00,0.7545,0.7546,0.7544,0.7545,259800002.0
2007-10-04 02:19:00,0.7545,0.7545,0.7541,0.7542,1059800006.0
2007-10-04 02:20:00,0.7542,0.7543,0.7541,0.7542,228300000.0
2007-10-04 02:21:00,0.75415,0.75415,0.7531,0.7535,1748299993.0
2007-10-04 02:22:00,0.7535,0.7536,0.75265,0.75285,1547200001.0
2007-10-04 02:23:00,0.753,0.7531,0.7526,0.7528,1108700004.0
2007-10-04 02:24:00,0.7528,0.7529,0.7528,0.7529,455299994.0
2007-10-04 02:25:00,0.753,0.7531,0.753,0.7531,312500005.0
2007-10-04 02:26:00,0.7531,0.7532,0.7531,0.7532,213100003.0
2007-10-04 02:27:00,0.7532,0.7532,0.753,0.75315,479000001.0
2007-10-04 02:28:00,0.75315,0.7532,0.7531,0.7531,436699995.0
2007-10-04 02:29:00,0.7531,0.75315,0.753,0.7531,684799998.0
2007-10-04 02:30:00,0.7531,0.7532,0.7531,0.7532,466299995.0
2007-10-04 02:31:00,0.7532,0.75335,0.7531,0.7532,585499995.0
2007-10-04 02:32:00,0.7532,0.7534,0.7531,0.7533,566899993.0
2007-10-04 02:33:00,0.7533,0.7534,0.7533,0.7534,54400000.0
2007-10-04 02:34:00,0.7534,0.7534,0.7532,0.7534,485400001.0
2007-10-04 02:35:00,0.7534,0.7534,0.7533,0.7533,53800000.0
2007-10-04 02:36:00,0.7533,0.7533,0.7533,0.7533,96600003.0
2007-10-04 02:37:00,0.7533,0.7533,0.7533,0.7533,14200000.0
2007-10-04 02:38:00,0.7533,0.7534,0.7533,0.7534,152200000.0
2007-10-04 02:39:00,0.7534,0.7534,0.7534,0.7534,27000000.0
2007-10-04 02:40:00,0.7534,0.7534,0.7532,0.7533,605100018.0
2007-10-04 02:41:00,0.7534,0.7534,0.7532,0.7532,68600002.0
2007-10-04 02:42:00,0.7532,0.7533,0.7531,0.7533,796600002.0
2007-10-04 02:43:00,0.7533,0.75345,0.7533,0.75345,68599998.0
2007-10-04 02:44:00,0.75345,0.7538,0.75345,0.7538,594100004.0
2007-10-04 02:45:00,0.7538,0.754,0.7537,0.7538,284700002.0
2007-10-04 02:46:00,0.7539,0.7541,0.7539,0.75395,618400001.0
2007-10-04 02:47:00,0.754,0.7542,0.754,0.7542,881099998.0
2007-10-04 02:48:00,0.7542,0.7542,0.7539,0.7539,686899998.0
2007-10-04 02:49:00,0.7539,0.754,0.7539,0.754,144899997.0
2007-10-04 02:50:00,0.754,0.75405,0.7538,0.7539,241300001.0
2007-10-04 02:51:00,0.7539,0.75405,0.7539,0.75405,172899999.0
2007-10-04 02:52:00,0.75405,0.75405,0.7535,0.7535,694699997.0
2007-10-04 02:53:00,0.7536,0.7537,0.7535,0.75365,326199999.0
2007-10-04 02:54:00,0.7537,0.7538,0.7536,0.7537,1023299994.0
2007-10-04 02:55:00,0.7537,0.7539,0.7537,0.7539,747900001.0
2007-10-04 02:56:00,0.7539,0.7539,0.7538,0.7539,285300009.0
2007-10-04 02:57:00,0.75385,0.7539,0.75385,0.7539,22400000.0
2007-10-04 02:58:00,0.7539,0.7539,0.7536,0.75375,399600004.0
2007-10-04 02:59:00,0.75375,0.75375,0.7536,0.7536,80400000.0
2007-10-04 03:00:00,0.7536,0.75365,0.7536,0.75365,137100000.0
2007-10-04 03:01:00,0.75365,0.7537,0.7535,0.7536,335699998.0
2007-10-04 03:02:00,0.7537,0.7537,0.7536,0.7537,141799996.0
2007-10-04 03:03:00,0.7536,0.7538,0.7536,0.75375,202599993.0
2007-10-04 03:04:00,0.7538,0.7538,0.7537,0.7538,159300001.0
2007-10-04 03:05:00,0.7539,0.7543,0.7539,0.7543,1080500002.0
2007-10-04 03:06:00,0.7543,0.7544,0.7542,0.7543,1088599995.0
2007-10-04 03:07:00,0.7543,0.7543,0.75415,0.75415,287399994.0
2007-10-04 03:08:00,0.75415,0.75435,0.75415,0.75435,278100005.0
2007-10-04 03:09:00,0.7543,0.75435,0.7542,0.7542,340299999.0
2007-10-04 03:10:00,0.7542,0.7545,0.75405,0.7543,992000004.0
2007-10-04 03:11:00,0.7543,0.7545,0.7543,0.7544,287500000.0
2007-10-04 03:12:00,0.7544,0.7544,0.7543,0.7544,59499999.0
2007-10-04 03:13:00,0.7544,0.7544,0.754,0.754,578099998.0
2007-10-04 03:14:00,0.754,0.75405,0.7538,0.7538,954199989.0
2007-10-04 03:15:00,0.7538,0.754,0.75365,0.7539,1067800012.0
2007-10-04 03:16:00,0.7538,0.754,0.7536,0.7537,1018399995.0
2007-10-04 03:17:00,0.7537,0.7537,0.7537,0.7537,234600008.0
2007-10-04 03:18:00,0.7537,0.754,0.7537,0.7539,586099999.0
2007-10-04 03:19:00,0.7539,0.7539,0.7539,0.7539,113999999.0
2007-10-04 03:20:00,0.7539,0.754,0.7538,0.75385,947099991.0
2007-10-04 03:21:00,0.7539,0.7541,0.7537,0.7538,1566999986.0
2007-10-04 03:22:00,0.7539,0.754,0.7539,0.7539,136500002.0
2007-10-04 03:23:00,0.7539,0.7544,0.75385,0.7543,1152499995.0
2007-10-04 03:24:00,0.7543,0.7546,0.75425,0.7543,717399988.0
2007-10-04 03:25:00,0.7543,0.7545,0.75425,0.7543,837299988.0
2007-10-04 03:26:00,0.75425,0.7547,0.75425,0.75465,580699999.0
2007-10-04 03:27:00,0.75465,0.755,0.7546,0.7547,736099996.0
2007-10-04 03:28:00,0.7547,0.7547,0.7547,0.7547,56000000.0
2007-10-04 03:29:00,0.7547,0.7547,0.7545,0.7545,282199999.0
2007-10-04 03:30:00,0.7545,0.7546,0.7537,0.7541,1857399991.0
2007-10-04 03:31:00,0.7542,0.7547,0.7542,0.7545,1130700003.0
2007-10-04 03:32:00,0.75445,0.7545,0.75435,0.7545,195499995.0
2007-10-04 03:33:00,0.7545,0.7545,0.7539,0.7539,759299998.0
2007-10-04 03:34:00,0.7539,0.7544,0.7539,0.7544,1249299998.0
2007-10-04 03:35:00,0.7544,0.7545,0.7542,0.7542,405999995.0
2007-10-04 03:36:00,0.7542,0.7543,0.7541,0.75425,328299999.0
2007-10-04 03:37:00,0.7543,0.75455,0.7543,0.75445,308499997.0
2007-10-04 03:38:00,0.7545,0.7545,0.75435,0.75435,136400001.0
2007-10-04 03:39:00,0.7544,0.75465,0.75425,0.7545,964399994.0
2007-10-04 03:40:00,0.7545,0.7549,0.7545,0.7548,1444000002.0
2007-10-04 03:41:00,0.7548,0.75505,0.7548,0.7548,595999996.0
2007-10-04 03:42:00,0.7548,0.7549,0.7546,0.75475,515399990.0
2007-10-04 03:43:00,0.7548,0.75495,0.7546,0.7547,389699993.0
2007-10-04 03:44:00,0.7547,0.7547,0.7543,0.7544,1236800019.0
2007-10-04 03:45:00,0.7544,0.75455,0.7544,0.7545,372800007.0
2007-10-04 03:46:00,0.7545,0.7545,0.7544,0.7544,573200015.0
2007-10-04 03:47:00,0.7545,0.75455,0.7544,0.75455,149200002.0
2007-10-04 03:48:00,0.75455,0.75455,0.75455,0.75455,2400000.0
2007-10-04 03:49:00,0.75455,0.75455,0.7544,0.7544,146800006.0
2007-10-04 03:50:00,0.7544,0.7545,0.7543,0.7544,403000004.0
2007-10-04 03:51:00,0.7544,0.75455,0.7543,0.7543,343299994.0
2007-10-04 03:52:00,0.7543,0.75455,0.7543,0.7544,391399991.0
2007-10-04 03:53:00,0.7544,0.7544,0.7544,0.7544,64400002.0
2007-10-04 03:54:00,0.7544,0.7544,0.75435,0.7544,48500001.0
2007-10-04 03:55:00,0.7544,0.75455,0.7544,0.7545,117000002.0
2007-10-04 03:56:00,0.7545,0.7546,0.75445,0.75445,132800000.0
2007-10-04 03:57:00,0.7545,0.75465,0.75445,0.75455,332999996.0
2007-10-04 03:58:00,0.75455,0.75465,0.7545,0.75465,203499997.0
2007-10-04 03:59:00,0.75465,0.75465,0.75445,0.75445,215499993.0
2007-10-04 04:00:00,0.7545,0.7548,0.7545,0.7548,156500005.0
2007-10-04 04:01:00,0.7548,0.7548,0.7545,0.75465,215599998.0
2007-10-04 04:02:00,0.7546,0.75465,0.7546,0.7546,35499999.0
2007-10-04 04:03:00,0.75455,0.75455,0.75455,0.75455,6100000.0
2007-10-04 04:04:00,0.7546,0.75465,0.7546,0.75465,54799999.0
2007-10-04 04:05:00,0.75465,0.75465,0.7545,0.7546,409600005.0
2007-10-04 04:06:00,0.7546,0.7546,0.7545,0.7545,158700001.0
2007-10-04 04:07:00,0.7545,0.7548,0.75445,0.7545,220200000.0
2007-10-04 04:08:00,0.75445,0.75445,0.7541,0.75415,640399993.0
2007-10-04 04:09:00,0.7542,0.75425,0.754,0.7542,352900000.0
2007-10-04 04:10:00,0.7538,0.75435,0.75373,0.75384,470999994.0
2007-10-04 04:11:00,0.7543,0.7547,0.7543,0.75445,532999998.0
2007-10-04 04:12:00,0.7545,0.7545,0.7543,0.7544,722000005.0
2007-10-04 04:13:00,0.7544,0.75455,0.7544,0.7545,272300002.0
2007-10-04 04:14:00,0.75401,0.75427,0.75382,0.75392,1103399993.0
2007-10-04 04:15:00,0.7545,0.7546,0.7545,0.75455,132400002.0
2007-10-04 04:16:00,0.75455,0.7546,0.7544,0.75445,387699998.0
2007-10-04 04:17:00,0.7545,0.7545,0.754,0.7542,810400007.0
2007-10-04 04:18:00,0.7542,0.7543,0.754,0.7542,650500003.0
2007-10-04 04:19:00,0.7541,0.7541,0.7541,0.7541,20300000.0
2007-10-04 04:20:00,0.7541,0.7541,0.754,0.754,193399996.0
2007-10-04 04:21:00,0.754,0.754,0.75395,0.75395,170600003.0
2007-10-04 04:22:00,0.754,0.754,0.7539,0.754,267000005.0
2007-10-04 04:23:00,0.754,0.754,0.7538,0.754,523199999.0
2007-10-04 04:24:00,0.754,0.754,0.754,0.754,409999996.0
2007-10-04 04:25:00,0.754,0.754,0.75395,0.754,210199995.0
2007-10-04 04:26:00,0.754,0.754,0.7538,0.75395,379700006.0
2007-10-04 04:27:00,0.75395,0.75425,0.7538,0.75415,934599999.0
2007-10-04 04:28:00,0.75415,0.7542,0.75395,0.7541,585799996.0
2007-10-04 04:29:00,0.7541,0.75415,0.75395,0.754,161699998.0
2007-10-04 04:30:00,0.754,0.7541,0.754,0.7541,204899998.0
2007-10-04 04:31:00,0.7541,0.7541,0.7541,0.7541,126900002.0
2007-10-04 04:32:00,0.754,0.7541,0.754,0.75405,141100003.0
2007-10-04 04:33:00,0.7541,0.7541,0.7541,0.7541,67400002.0
2007-10-04 04:34:00,0.7541,0.7544,0.7541,0.7542,500100010.0
2007-10-04 04:35:00,0.75413,0.75424,0.75403,0.75407,131500001.0
2007-10-04 04:36:00,0.75378,0.75405,0.75365,0.75391,148400001.0
2007-10-04 04:37:00,0.7543,0.7544,0.7543,0.7544,95499998.0
2007-10-04 04:38:00,0.7544,0.75455,0.7544,0.75455,78900000.0
2007-10-04 04:39:00,0.7545,0.7548,0.7544,0.75475,1170200016.0
2007-10-04 04:40:00,0.75475,0.7548,0.7546,0.7546,322400003.0
2007-10-04 04:41:00,0.7546,0.7547,0.7546,0.7547,118300003.0
2007-10-04 04:42:00,0.7547,0.7547,0.75465,0.75465,4000000.0
2007-10-04 04:43:00,0.7547,0.7547,0.75455,0.75455,95000002.0
2007-10-04 04:44:00,0.7546,0.7547,0.7546,0.7547,94000002.0
2007-10-04 04:45:00,0.75465,0.75465,0.75465,0.75465,6400000.0
2007-10-04 04:46:00,0.7547,0.7547,0.7546,0.7546,109600002.0
2007-10-04 04:47:00,0.7546,0.75465,0.7542,0.7546,546900001.0
2007-10-04 04:48:00,0.75465,0.75465,0.75415,0.75435,329300003.0
2007-10-04 04:49:00,0.75435,0.7544,0.7542,0.7542,103400000.0
2007-10-04 04:50:00,0.7542,0.7544,0.7542,0.7542,307699998.0
2007-10-04 04:51:00,0.7542,0.7544,0.75415,0.7544,370999999.0
2007-10-04 04:52:00,0.75435,0.7545,0.75435,0.7545,71899998.0
2007-10-04 04:53:00,0.7545,0.7545,0.75445,0.75445,52600001.0
2007-10-04 04:54:00,0.7545,0.7545,0.7545,0.7545,17900000.0
2007-10-04 04:55:00,0.75407,0.75431,0.75399,0.75412,27900000.0
2007-10-04 04:56:00,0.75387,0.75424,0.75374,0.7538,20800000.0
2007-10-04 04:57:00,0.7545,0.75455,0.7544,0.75455,326899997.0
2007-10-04 04:58:00,0.7546,0.75465,0.7542,0.7542,721600005.0
2007-10-04 04:59:00,0.7543,0.75435,0.7543,0.75435,167300001.0
2007-10-04 05:00:00,0.7543,0.7544,0.7543,0.75435,40400001.0
2007-10-04 05:01:00,0.7544,0.7544,0.7543,0.7543,210899998.0
2007-10-04 05:02:00,0.75403,0.75439,0.75392,0.75395,564899993.0
2007-10-04 05:03:00,0.7543,0.7543,0.7543,0.7543,91599998.0
2007-10-04 05:04:00,0.7543,0.75435,0.75425,0.75435,157400000.0
2007-10-04 05:05:00,0.75435,0.75435,0.7541,0.7541,1012600013.0
2007-10-04 05:06:00,0.7541,0.75425,0.754,0.7541,693100009.0
2007-10-04 05:07:00,0.7541,0.7542,0.754,0.754,724700014.0
2007-10-04 05:08:00,0.754,0.75415,0.7538,0.75405,1527700030.0
2007-10-04 05:09:00,0.75405,0.7541,0.7536,0.7538,720599998.0
2007-10-04 05:10:00,0.75375,0.75375,0.75355,0.7536,188300001.0
2007-10-04 05:11:00,0.75365,0.7537,0.7536,0.75365,165800006.0
2007-10-04 05:12:00,0.75365,0.7537,0.7536,0.7536,100200003.0
2007-10-04 05:13:00,0.75332,0.75347,0.75326,0.75335,892099972.0
2007-10-04 05:14:00,0.7536,0.75375,0.7536,0.7537,197300002.0
2007-10-04 05:15:00,0.7537,0.75375,0.7537,0.75375,31700001.0
2007-10-04 05:16:00,0.75375,0.75375,0.7534,0.7536,751900004.0
2007-10-04 05:17:00,0.7536,0.7536,0.7534,0.7534,397400000.0
2007-10-04 05:18:00,0.7535,0.7538,0.7535,0.7536,321300000.0
2007-10-04 05:19:00,0.75365,0.75365,0.7535,0.7535,123299998.0
2007-10-04 05:20:00,0.7535,0.7536,0.7535,0.7536,196199999.0
2007-10-04 05:21:00,0.7536,0.7536,0.7536,0.7536,4900000.0
2007-10-04 05:22:00,0.7536,0.7536,0.7535,0.7535,22600000.0
2007-10-04 05:23:00,0.7535,0.7535,0.7534,0.7534,101799996.0
2007-10-04 05:24:00,0.7534,0.7534,0.7534,0.7534,28600000.0
2007-10-04 05:25:00,0.7534,0.75355,0.7534,0.7534,325100008.0
2007-10-04 05:26:00,0.7534,0.7534,0.7529,0.753,1644100012.0
2007-10-04 05:27:00,0.753,0.7532,0.7528,0.7532,833300002.0
2007-10-04 05:28:00,0.7532,0.7533,0.753,0.7533,104800000.0
2007-10-04 05:29:00,0.7533,0.7534,0.7531,0.7533,917199995.0
2007-10-04 05:30:00,0.75325,0.7534,0.753,0.753,631400001.0
2007-10-04 05:31:00,0.7531,0.7534,0.753,0.7531,663899993.0
2007-10-04 05:32:00,0.753,0.7532,0.7528,0.7531,709900008.0
2007-10-04 05:33:00,0.7531,0.7531,0.753,0.7531,550699999.0
2007-10-04 05:34:00,0.7531,0.7531,0.7529,0.7529,488700002.0
2007-10-04 05:35:00,0.7529,0.7529,0.7525,0.7527,1750699997.0
2007-10-04 05:36:00,0.7527,0.7528,0.7526,0.7528,199800000.0
2007-10-04 05:37:00,0.7528,0.7532,0.7527,0.7528,593000000.0
2007-10-04 05:38:00,0.7528,0.7532,0.7527,0.7528,1693100006.0
2007-10-04 05:39:00,0.7527,0.7527,0.7519,0.7522,1877200004.0
2007-10-04 05:40:00,0.7524,0.7524,0.7517,0.7519,955299998.0
2007-10-04 05:41:00,0.7517,0.7519,0.7515,0.7517,955299998.0
2007-10-04 05:42:00,0.7516,0.7524,0.7516,0.7523,955299998.0
2007-10-04 05:43:00,0.7523,0.7523,0.7522,0.7522,256699998.0
2007-10-04 05:44:00,0.7522,0.7522,0.7516,0.7516,1175100006.0
2007-10-04 05:45:00,0.7516,0.7519,0.7515,0.7517,796900005.0
2007-10-04 05:46:00,0.7517,0.7517,0.75145,0.7515,349400005.0
2007-10-04 05:47:00,0.7515,0.7518,0.7515,0.7517,917200007.0
2007-10-04 05:48:00,0.7517,0.7522,0.7517,0.7522,924999998.0
2007-10-04 05:49:00,0.7522,0.7522,0.7517,0.752,894800006.0
2007-10-04 05:50:00,0.7521,0.7522,0.7521,0.7521,842499993.0
2007-10-04 05:51:00,0.7522,0.7526,0.7521,0.7525,997800012.0
2007-10-04 05:52:00,0.7525,0.7528,0.7522,0.7525,1351199998.0
2007-10-04 05:53:00,0.7526,0.7526,0.7526,0.7526,90000000.0
2007-10-04 05:54:00,0.7526,0.7532,0.75255,0.753,856499999.0
2007-10-04 05:55:00,0.753,0.753,0.7528,0.7528,975100002.0
2007-10-04 05:56:00,0.7529,0.753,0.75265,0.7529,966799993.0
2007-10-04 05:57:00,0.7529,0.7529,0.7528,0.7528,460799991.0
2007-10-04 05:58:00,0.7528,0.7528,0.75255,0.75255,904100009.0
2007-10-04 05:59:00,0.7526,0.7527,0.7525,0.7527,350900001.0
2007-10-04 06:00:00,0.7527,0.7527,0.7527,0.7527,84700000.0
2007-10-04 06:01:00,0.7527,0.7527,0.7525,0.7525,416700000.0
2007-10-04 06:02:00,0.7525,0.7526,0.7525,0.7525,423500003.0
2007-10-04 06:03:00,0.7525,0.7525,0.7522,0.7522,557599998.0
2007-10-04 06:04:00,0.7522,0.7524,0.752,0.7521,730400004.0
2007-10-04 06:05:00,0.7521,0.7524,0.7521,0.75215,368700001.0
2007-10-04 06:06:00,0.7522,0.7522,0.7521,0.7521,187100000.0
2007-10-04 06:07:00,0.7521,0.7524,0.752,0.7524,349399998.0
2007-10-04 06:08:00,0.7524,0.7525,0.7524,0.75245,58199999.0
2007-10-04 06:09:00,0.7524,0.7526,0.7524,0.7525,385500001.0
2007-10-04 06:10:00,0.7525,0.7525,0.7524,0.7524,164299997.0
2007-10-04 06:11:00,0.7524,0.7524,0.7523,0.7523,67200000.0
2007-10-04 06:12:00,0.7524,0.7526,0.7524,0.7526,166699999.0
2007-10-04 06:13:00,0.7526,0.7529,0.7525,0.7526,618599997.0
2007-10-04 06:14:00,0.7526,0.7527,0.7524,0.7525,603900004.0
2007-10-04 06:15:00,0.7524,0.7525,0.7524,0.7525,148699997.0
2007-10-04 06:16:00,0.7525,0.7527,0.7525,0.7527,196500004.0
2007-10-04 06:17:00,0.75265,0.7527,0.7524,0.7525,540400005.0
2007-10-04 06:18:00,0.7524,0.7525,0.7524,0.7525,114800004.0
2007-10-04 06:19:00,0.7525,0.7525,0.7525,0.7525,318100008.0
2007-10-04 06:20:00,0.7525,0.7525,0.7525,0.7525,98600003.0
2007-10-04 06:21:00,0.7525,0.7525,0.7524,0.7524,107400001.0
2007-10-04 06:22:00,0.7524,0.7524,0.7524,0.7524,39000000.0
2007-10-04 06:23:00,0.7524,0.7524,0.7524,0.7524,99500000.0
2007-10-04 06:24:00,0.7524,0.7524,0.752,0.7522,1029799991.0
2007-10-04 06:25:00,0.7522,0.7525,0.7522,0.7524,1235900000.0
2007-10-04 06:26:00,0.7524,0.7524,0.7522,0.7522,979800000.0
2007-10-04 06:27:00,0.7522,0.7522,0.7519,0.752,401699999.0
2007-10-04 06:28:00,0.7521,0.7521,0.7519,0.75205,841200002.0
2007-10-04 06:29:00,0.7521,0.7524,0.7521,0.7521,331900005.0
2007-10-04 06:30:00,0.7521,0.7521,0.7519,0.752,389899995.0
2007-10-04 06:31:00,0.752,0.752,0.752,0.752,85000000.0
2007-10-04 06:32:00,0.752,0.752,0.7514,0.7516,1942899997.0
2007-10-04 06:33:00,0.7516,0.752,0.7516,0.7517,1464600003.0
2007-10-04 06:34:00,0.7517,0.7524,0.7516,0.7524,1655700009.0
2007-10-04 06:35:00,0.7522,0.7522,0.7513,0.7515,1993600015.0
2007-10-04 06:36:00,0.7513,0.7523,0.7513,0.7516,1993600015.0
2007-10-04 06:37:00,0.7517,0.7518,0.75145,0.7516,1068399994.0
2007-10-04 06:38:00,0.7517,0.7517,0.7513,0.7515,590700014.0
2007-10-04 06:39:00,0.7514,0.75165,0.7513,0.75165,590700014.0
2007-10-04 06:40:00,0.7516,0.7517,0.7515,0.7515,610500004.0
2007-10-04 06:41:00,0.7515,0.7517,0.7514,0.7516,868800012.0
2007-10-04 06:42:00,0.7516,0.7518,0.7516,0.7516,1103100003.0
2007-10-04 06:43:00,0.7515,0.7516,0.7515,0.7515,361000000.0
2007-10-04 06:44:00,0.7517,0.752,0.7516,0.752,1787400011.0
2007-10-04 06:45:00,0.7522,0.7524,0.752,0.7522,861799990.0
2007-10-04 06:46:00,0.7522,0.7522,0.7518,0.75185,861799990.0
2007-10-04 06:47:00,0.75185,0.75185,0.7513,0.75155,799400007.0
2007-10-04 06:48:00,0.7516,0.7516,0.7513,0.7514,323200003.0
2007-10-04 06:49:00,0.7514,0.7517,0.7514,0.7516,435700001.0
2007-10-04 06:50:00,0.7516,0.7522,0.7516,0.7519,1472499982.0
2007-10-04 06:51:00,0.75205,0.7522,0.7519,0.752,1627699996.0
2007-10-04 06:52:00,0.7521,0.7524,0.7521,0.7522,544600006.0
2007-10-04 06:53:00,0.7522,0.7526,0.7522,0.7526,409500001.0
2007-10-04 06:54:00,0.7526,0.7526,0.7522,0.7523,376900000.0
2007-10-04 06:55:00,0.75225,0.7523,0.7519,0.7519,893400000.0
2007-10-04 06:56:00,0.7519,0.7521,0.7517,0.7519,723800000.0
2007-10-04 06:57:00,0.752,0.7522,0.7517,0.7522,891100004.0
2007-10-04 06:58:00,0.75215,0.7522,0.7519,0.75215,238399999.0
2007-10-04 06:59:00,0.7521,0.7522,0.75185,0.75205,935200010.0
2007-10-04 07:00:00,0.75205,0.7521,0.752,0.7521,182000000.0
2007-10-04 07:01:00,0.75205,0.7521,0.75205,0.7521,25600000.0
2007-10-04 07:02:00,0.7521,0.7525,0.7521,0.7524,490899999.0
2007-10-04 07:03:00,0.7524,0.7526,0.7523,0.7524,863000009.0
2007-10-04 07:04:00,0.7525,0.7525,0.75235,0.7524,134499999.0
2007-10-04 07:05:00,0.7524,0.7524,0.7522,0.7523,145299999.0
2007-10-04 07:06:00,0.7523,0.7523,0.7522,0.75225,459399997.0
2007-10-04 07:07:00,0.7522,0.7523,0.752,0.7523,1168599986.0
2007-10-04 07:08:00,0.7523,0.7523,0.752,0.7521,732900005.0
2007-10-04 07:09:00,0.7521,0.7521,0.7517,0.75175,552600006.0
2007-10-04 07:10:00,0.75178,0.75199,0.75153,0.75156,167300001.0
2007-10-04 07:11:00,0.7519,0.7522,0.7519,0.7521,212899999.0
2007-10-04 07:12:00,0.7521,0.7521,0.7521,0.7521,29799999.0
2007-10-04 07:13:00,0.75205,0.7522,0.75205,0.7522,9800000.0
2007-10-04 07:14:00,0.7522,0.7522,0.7522,0.7522,2900000.0
2007-10-04 07:15:00,0.7522,0.75225,0.7521,0.75225,267000005.0
2007-10-04 07:16:00,0.75225,0.75225,0.7521,0.7521,148599996.0
2007-10-04 07:17:00,0.7521,0.75225,0.752,0.75205,571899998.0
2007-10-04 07:18:00,0.7521,0.7522,0.7521,0.7522,99400000.0
2007-10-04 07:19:00,0.7521,0.75215,0.7521,0.75215,111900000.0
2007-10-04 07:20:00,0.75215,0.7523,0.7521,0.75215,323100001.0
2007-10-04 07:21:00,0.75215,0.7523,0.75215,0.75225,206600002.0
2007-10-04 07:22:00,0.75225,0.7523,0.7522,0.75225,76300001.0
2007-10-04 07:23:00,0.75225,0.7525,0.7522,0.75245,309600001.0
2007-10-04 07:24:00,0.75245,0.75265,0.75215,0.75265,318300001.0
2007-10-04 07:25:00,0.7526,0.7528,0.7522,0.7522,666999998.0
2007-10-04 07:26:00,0.75215,0.7527,0.7521,0.7525,982300007.0
2007-10-04 07:27:00,0.7525,0.7525,0.7521,0.7521,412099992.0
2007-10-04 07:28:00,0.75186,0.75205,0.75181,0.75204,62300000.0
2007-10-04 07:29:00,0.7521,0.75215,0.7521,0.75215,291500009.0
2007-10-04 07:30:00,0.75215,0.75215,0.7521,0.7521,21400001.0
2007-10-04 07:31:00,0.75215,0.7522,0.75205,0.7521,265599996.0
2007-10-04 07:32:00,0.7521,0.7524,0.7521,0.7524,136399999.0
2007-10-04 07:33:00,0.7524,0.7527,0.7524,0.7525,300499994.0
2007-10-04 07:34:00,0.7525,0.7526,0.7522,0.7524,500199996.0
2007-10-04 07:35:00,0.7524,0.75245,0.7523,0.75245,212800003.0
2007-10-04 07:36:00,0.75245,0.75245,0.7524,0.75245,159400000.0
2007-10-04 07:37:00,0.75245,0.75245,0.7523,0.7524,210599996.0
2007-10-04 07:38:00,0.7524,0.7524,0.7522,0.7523,692100004.0
2007-10-04 07:39:00,0.7524,0.7526,0.7524,0.7525,481900006.0
2007-10-04 07:40:00,0.7525,0.7526,0.7524,0.7525,653200002.0
2007-10-04 07:41:00,0.7526,0.7527,0.7522,0.7522,883600003.0
2007-10-04 07:42:00,0.7521,0.7525,0.7521,0.7523,883600003.0
2007-10-04 07:43:00,0.7523,0.7523,0.7517,0.7519,1940700004.0
2007-10-04 07:44:00,0.7518,0.7519,0.75165,0.7519,785600005.0
2007-10-04 07:45:00,0.7519,0.7519,0.7518,0.7518,752000005.0
2007-10-04 07:46:00,0.7518,0.7519,0.7517,0.7518,954900000.0
2007-10-04 07:47:00,0.7519,0.7522,0.7519,0.752,776200008.0
2007-10-04 07:48:00,0.7521,0.7521,0.7521,0.7521,86200000.0
2007-10-04 07:49:00,0.7521,0.7521,0.7521,0.7521,117600000.0
2007-10-04 07:50:00,0.7521,0.7526,0.7521,0.7525,586099995.0
2007-10-04 07:51:00,0.7525,0.7526,0.7523,0.7523,491200001.0
2007-10-04 07:52:00,0.75255,0.7526,0.7523,0.7523,469500001.0
2007-10-04 07:53:00,0.7523,0.7528,0.7523,0.7528,1007999993.0
2007-10-04 07:54:00,0.7528,0.7528,0.7525,0.7526,361400001.0
2007-10-04 07:55:00,0.7526,0.7526,0.7523,0.75245,363999995.0
2007-10-04 07:56:00,0.7525,0.7526,0.7524,0.7525,443399997.0
2007-10-04 07:57:00,0.7525,0.7525,0.7522,0.7523,1397300023.0
2007-10-04 07:58:00,0.7523,0.7524,0.7517,0.7521,1436100011.0
2007-10-04 07:59:00,0.752,0.7521,0.7518,0.75195,1070100004.0
2007-10-04 08:00:00,0.75195,0.7523,0.75195,0.7523,1213499992.0
2007-10-04 08:01:00,0.7523,0.7523,0.752,0.752,1176900008.0
2007-10-04 08:02:00,0.752,0.7523,0.7519,0.7523,944499990.0
2007-10-04 08:03:00,0.7523,0.7523,0.7521,0.75225,565800000.0
2007-10-04 08:04:00,0.7523,0.7523,0.75225,0.7523,281499995.0
2007-10-04 08:05:00,0.7523,0.7526,0.7523,0.7523,859700003.0
2007-10-04 08:06:00,0.7524,0.7528,0.7524,0.7528,384099997.0
2007-10-04 08:07:00,0.7528,0.7528,0.7526,0.7526,240800000.0
2007-10-04 08:08:00,0.7526,0.7526,0.7526,0.7526,285499997.0
2007-10-04 08:09:00,0.7525,0.7528,0.7524,0.7527,651600003.0
2007-10-04 08:10:00,0.7527,0.7527,0.7525,0.7525,944999997.0
2007-10-04 08:11:00,0.7524,0.7526,0.752,0.7522,1565499998.0
2007-10-04 08:12:00,0.7522,0.7523,0.752,0.7522,1565499998.0
2007-10-04 08:13:00,0.7522,0.7523,0.752,0.7522,679399999.0
2007-10-04 08:14:00,0.7522,0.7524,0.75215,0.7522,1107300006.0
2007-10-04 08:15:00,0.7522,0.7524,0.7522,0.7522,1010499990.0
2007-10-04 08:16:00,0.7522,0.7524,0.7521,0.7523,1187099995.0
2007-10-04 08:17:00,0.7523,0.7526,0.7523,0.7525,818200006.0
2007-10-04 08:18:00,0.7525,0.7525,0.7525,0.7525,136399997.0
2007-10-04 08:19:00,0.7525,0.753,0.7525,0.7526,644899993.0
2007-10-04 08:20:00,0.7526,0.753,0.7525,0.7529,1461100023.0
2007-10-04 08:21:00,0.7528,0.7533,0.7528,0.7531,1870599980.0
2007-10-04 08:22:00,0.7531,0.7531,0.7527,0.753,1876700009.0
2007-10-04 08:23:00,0.7529,0.7531,0.7529,0.7531,1876700009.0
2007-10-04 08:24:00,0.7531,0.7533,0.7529,0.7531,1586700003.0
2007-10-04 08:25:00,0.7535,0.7536,0.7533,0.7535,1897700016.0
2007-10-04 08:26:00,0.7537,0.7544,0.7537,0.7538,1897700016.0
2007-10-04 08:27:00,0.7538,0.7541,0.7537,0.7541,1897700016.0
2007-10-04 08:28:00,0.7544,0.7544,0.7538,0.7538,1748200013.0
2007-10-04 08:29:00,0.7538,0.7539,0.7537,0.7539,1748200013.0
2007-10-04 08:30:00,0.7539,0.7542,0.7539,0.754,1372699994.0
2007-10-04 08:31:00,0.754,0.7541,0.7539,0.75395,970100015.0
2007-10-04 08:32:00,0.7538,0.7538,0.7535,0.7535,460999995.0
2007-10-04 08:33:00,0.7534,0.7535,0.7534,0.7535,460999995.0
2007-10-04 08:34:00,0.7534,0.7536,0.7534,0.7535,873299999.0
2007-10-04 08:35:00,0.7535,0.7535,0.7531,0.7534,1071200009.0
2007-10-04 08:36:00,0.7534,0.7535,0.7534,0.7535,1168600005.0
2007-10-04 08:37:00,0.7535,0.75355,0.7533,0.7534,2066600025.0
2007-10-04 08:38:00,0.7534,0.7535,0.7533,0.7535,1215300009.0
2007-10-04 08:39:00,0.7535,0.7535,0.7535,0.7535,161600000.0
2007-10-04 08:40:00,0.7535,0.7537,0.7535,0.7535,862499988.0
2007-10-04 08:41:00,0.7535,0.7536,0.7534,0.75345,1587799989.0
2007-10-04 08:42:00,0.7535,0.7535,0.7533,0.7533,345599998.0
2007-10-04 08:43:00,0.7534,0.7534,0.7533,0.7533,139299996.0
2007-10-04 08:44:00,0.7533,0.7534,0.7533,0.7533,481199999.0
2007-10-04 08:45:00,0.7534,0.7536,0.7534,0.7536,811899995.0
2007-10-04 08:46:00,0.7536,0.7538,0.7536,0.7538,584099987.0
2007-10-04 08:47:00,0.7537,0.7538,0.7537,0.7537,686999998.0
2007-10-04 08:48:00,0.7537,0.7537,0.75355,0.75355,969400000.0
2007-10-04 08:49:00,0.7536,0.7536,0.7536,0.7536,125299994.0
2007-10-04 08:50:00,0.7536,0.7536,0.7536,0.7536,808100001.0
2007-10-04 08:51:00,0.7536,0.7536,0.75355,0.7536,209099992.0
2007-10-04 08:52:00,0.7536,0.7536,0.75355,0.7536,219599998.0
2007-10-04 08:53:00,0.7536,0.75405,0.7534,0.75405,1829200012.0
2007-10-04 08:54:00,0.7542,0.7545,0.7542,0.7544,2096499995.0
2007-10-04 08:55:00,0.7545,0.7549,0.7544,0.7545,2096499995.0
2007-10-04 08:56:00,0.7544,0.7548,0.7543,0.7547,2096499995.0
2007-10-04 08:57:00,0.7547,0.7547,0.75465,0.7547,453700002.0
2007-10-04 08:58:00,0.7547,0.7547,0.7544,0.7546,1446300002.0
2007-10-04 08:59:00,0.7546,0.7546,0.7541,0.7543,1526399996.0
2007-10-04 09:00:00,0.7542,0.7542,0.7539,0.7539,1680999971.0
2007-10-04 09:01:00,0.75385,0.7539,0.7537,0.7538,1680999971.0
2007-10-04 09:02:00,0.7539,0.754,0.7538,0.7538,692200004.0
2007-10-04 09:03:00,0.7538,0.7538,0.7537,0.7537,692200004.0
2007-10-04 09:04:00,0.7537,0.7537,0.7534,0.7536,1054799995.0
2007-10-04 09:05:00,0.7535,0.7535,0.7531,0.7531,1927699985.0
2007-10-04 09:06:00,0.7531,0.7532,0.7529,0.7531,1927699985.0
2007-10-04 09:07:00,0.7531,0.7531,0.753,0.7531,670799995.0
2007-10-04 09:08:00,0.7529,0.7532,0.7529,0.7532,439299998.0
2007-10-04 09:09:00,0.7535,0.7537,0.7533,0.7533,892599992.0
2007-10-04 09:10:00,0.7532,0.7532,0.75305,0.75305,892599992.0
2007-10-04 09:11:00,0.75305,0.75305,0.7521,0.7521,2013699993.0
2007-10-04 09:12:00,0.7522,0.7523,0.7521,0.7522,1323499982.0
2007-10-04 09:13:00,0.7522,0.7522,0.7522,0.7522,250800002.0
2007-10-04 09:14:00,0.7522,0.7523,0.7522,0.7523,806500011.0
2007-10-04 09:15:00,0.7524,0.7525,0.7521,0.7522,1438500007.0
2007-10-04 09:16:00,0.752,0.752,0.7519,0.7519,645400004.0
2007-10-04 09:17:00,0.7518,0.7518,0.7516,0.7518,645400004.0
2007-10-04 09:18:00,0.7518,0.7519,0.7518,0.7518,650699999.0
2007-10-04 09:19:00,0.7518,0.7518,0.7516,0.7516,1703900007.0
2007-10-04 09:20:00,0.7517,0.7519,0.7515,0.7519,1549099998.0
2007-10-04 09:21:00,0.7517,0.7519,0.7515,0.7515,1549099998.0
2007-10-04 09:22:00,0.7513,0.7515,0.7512,0.7515,1549099998.0
2007-10-04 09:23:00,0.7513,0.7513,0.7506,0.7509,1549099998.0
2007-10-04 09:24:00,0.7511,0.7511,0.7506,0.7506,1549099998.0
2007-10-04 09:25:00,0.7507,0.7508,0.7506,0.7507,1866100008.0
2007-10-04 09:26:00,0.7509,0.7509,0.7501,0.7504,1612999991.0
2007-10-04 09:27:00,0.7506,0.7508,0.7506,0.7506,1612999991.0
2007-10-04 09:28:00,0.7508,0.7508,0.7508,0.7508,1612999991.0
2007-10-04 09:29:00,0.7507,0.751,0.7507,0.7508,1612999991.0
2007-10-04 09:30:00,0.7512,0.7515,0.751,0.7512,955800004.0
2007-10-04 09:31:00,0.7513,0.7515,0.7512,0.7513,955800004.0
2007-10-04 09:32:00,0.7512,0.7514,0.7511,0.7513,955800004.0
2007-10-04 09:33:00,0.7513,0.7514,0.7513,0.7514,977699993.0
2007-10-04 09:34:00,0.7515,0.7516,0.7515,0.7516,635899994.0
2007-10-04 09:35:00,0.7515,0.7516,0.75145,0.75145,822099997.0
2007-10-04 09:36:00,0.75145,0.75145,0.7513,0.7513,346599998.0
2007-10-04 09:37:00,0.75119,0.75139,0.75119,0.75129,405900007.0
2007-10-04 09:38:00,0.7514,0.7515,0.7514,0.7514,213999997.0
2007-10-04 09:39:00,0.7514,0.7515,0.7514,0.7515,312600008.0
2007-10-04 09:40:00,0.7515,0.7515,0.7512,0.7512,1040100023.0
2007-10-04 09:41:00,0.7512,0.7512,0.751,0.7511,674999997.0
2007-10-04 09:42:00,0.7511,0.7512,0.7511,0.7512,362899999.0
2007-10-04 09:43:00,0.7512,0.7512,0.7509,0.7509,1220499991.0
2007-10-04 09:44:00,0.7509,0.751,0.7508,0.751,1145399987.0
2007-10-04 09:45:00,0.751,0.751,0.75085,0.751,1041500008.0
2007-10-04 09:46:00,0.751,0.7511,0.751,0.75105,1162199998.0
2007-10-04 09:47:00,0.7511,0.7512,0.751,0.7512,780000002.0
2007-10-04 09:48:00,0.7512,0.7512,0.7508,0.7508,1807700009.0
2007-10-04 09:49:00,0.7508,0.7509,0.7507,0.7508,1050700006.0
2007-10-04 09:50:00,0.7507,0.7509,0.7506,0.7507,2136300003.0
2007-10-04 09:51:00,0.7508,0.7508,0.7506,0.75075,1697299987.0
2007-10-04 09:52:00,0.7508,0.7509,0.7508,0.7509,663600009.0
2007-10-04 09:53:00,0.7509,0.7511,0.7508,0.7511,1538499988.0
2007-10-04 09:54:00,0.7515,0.7515,0.7513,0.7513,613500001.0
2007-10-04 09:55:00,0.7513,0.7516,0.7513,0.7515,613500001.0
2007-10-04 09:56:00,0.7515,0.7516,0.7514,0.7516,551499997.0
2007-10-04 09:57:00,0.7516,0.7516,0.7515,0.7515,97000000.0
2007-10-04 09:58:00,0.7515,0.7516,0.7514,0.7515,1143899987.0
2007-10-04 09:59:00,0.7516,0.752,0.7516,0.752,1534400006.0
2007-10-04 10:00:00,0.752,0.7521,0.7518,0.7518,1657600009.0
2007-10-04 10:01:00,0.7518,0.7519,0.7517,0.7517,673599997.0
2007-10-04 10:02:00,0.7517,0.7518,0.7516,0.7518,780100000.0
2007-10-04 10:03:00,0.7518,0.7518,0.7517,0.7518,703700006.0
2007-10-04 10:04:00,0.7518,0.7518,0.7516,0.75175,404999996.0
2007-10-04 10:05:00,0.75175,0.75175,0.7516,0.7516,181000003.0
2007-10-04 10:06:00,0.7516,0.7516,0.7516,0.7516,153600003.0
2007-10-04 10:07:00,0.7516,0.7517,0.7516,0.7517,68299999.0
2007-10-04 10:08:00,0.7517,0.7517,0.7516,0.7516,130000006.0
2007-10-04 10:09:00,0.7516,0.7516,0.7516,0.7516,36400002.0
2007-10-04 10:10:00,0.7516,0.75175,0.7516,0.75175,283100004.0
2007-10-04 10:11:00,0.7518,0.7518,0.7514,0.7517,316400003.0
2007-10-04 10:12:00,0.7516,0.7516,0.7516,0.7516,159600008.0
2007-10-04 10:13:00,0.7516,0.7518,0.7516,0.7518,444400004.0
2007-10-04 10:14:00,0.7518,0.75185,0.7517,0.75185,280199994.0
2007-10-04 10:15:00,0.75185,0.75185,0.7518,0.7518,117800000.0
2007-10-04 10:16:00,0.7518,0.7518,0.7517,0.7517,290600000.0
2007-10-04 10:17:00,0.7518,0.7518,0.7515,0.7517,1579899994.0
2007-10-04 10:18:00,0.75165,0.7518,0.75165,0.7518,549599993.0
2007-10-04 10:19:00,0.7518,0.752,0.7518,0.7518,1171199992.0
2007-10-04 10:20:00,0.7519,0.7521,0.7519,0.7521,483600001.0
2007-10-04 10:21:00,0.7521,0.7521,0.7521,0.7521,60000000.0
2007-10-04 10:22:00,0.7522,0.7523,0.7521,0.75225,790699981.0
2007-10-04 10:23:00,0.7523,0.7523,0.7523,0.7523,52600000.0
2007-10-04 10:24:00,0.7523,0.7523,0.7522,0.7523,158900000.0
2007-10-04 10:25:00,0.75225,0.7523,0.75225,0.7523,30400000.0
2007-10-04 10:26:00,0.7523,0.7523,0.7521,0.75225,351199996.0
2007-10-04 10:27:00,0.75225,0.75225,0.7522,0.7522,37600000.0
2007-10-04 10:28:00,0.7523,0.7523,0.7522,0.7522,107000000.0
2007-10-04 10:29:00,0.7523,0.7524,0.75225,0.7524,360599997.0
2007-10-04 10:30:00,0.7524,0.7526,0.7524,0.7526,304999998.0
2007-10-04 10:31:00,0.7525,0.7528,0.7525,0.75265,587199997.0
2007-10-04 10:32:00,0.7527,0.7528,0.7526,0.7527,378099999.0
2007-10-04 10:33:00,0.7527,0.7531,0.7527,0.753,1534099993.0
2007-10-04 10:34:00,0.7531,0.7531,0.75265,0.7527,1168699997.0
2007-10-04 10:35:00,0.7527,0.7528,0.7526,0.7527,384700001.0
2007-10-04 10:36:00,0.7527,0.7531,0.7527,0.7531,1220800002.0
2007-10-04 10:37:00,0.7531,0.7532,0.7531,0.7531,1704300002.0
2007-10-04 10:38:00,0.7531,0.7531,0.7529,0.753,255800006.0
2007-10-04 10:39:00,0.753,0.7532,0.7527,0.7531,1195100022.0
2007-10-04 10:40:00,0.75305,0.7531,0.7529,0.7531,666100002.0
2007-10-04 10:41:00,0.7531,0.7531,0.7528,0.7529,236899994.0
2007-10-04 10:42:00,0.7529,0.7531,0.7529,0.753,657400004.0
2007-10-04 10:43:00,0.753,0.7532,0.753,0.7532,246099996.0
2007-10-04 10:44:00,0.7533,0.7533,0.7532,0.7532,472100001.0
2007-10-04 10:45:00,0.7535,0.754,0.7535,0.754,724300005.0
2007-10-04 10:46:00,0.7539,0.754,0.7537,0.75375,724300005.0
2007-10-04 10:47:00,0.7538,0.7538,0.7538,0.7538,172799998.0
2007-10-04 10:48:00,0.7537,0.7537,0.7535,0.75355,587699989.0
2007-10-04 10:49:00,0.7536,0.7537,0.75355,0.7536,551099998.0
2007-10-04 10:50:00,0.7537,0.7537,0.7531,0.7533,1043200006.0
2007-10-04 10:51:00,0.7533,0.7533,0.7531,0.7532,365700002.0
2007-10-04 10:52:00,0.7532,0.7537,0.7532,0.7537,1746899985.0
2007-10-04 10:53:00,0.7538,0.7539,0.75365,0.75365,493999999.0
2007-10-04 10:54:00,0.7538,0.7544,0.75375,0.7544,1221299999.0
2007-10-04 10:55:00,0.7544,0.7545,0.7543,0.7544,467099999.0
2007-10-04 10:56:00,0.7547,0.7549,0.7544,0.7544,1055400000.0
2007-10-04 10:57:00,0.7544,0.7546,0.7541,0.7543,1055400000.0
2007-10-04 10:58:00,0.7543,0.7545,0.7541,0.7541,1731900014.0
2007-10-04 10:59:00,0.7544,0.7544,0.7538,0.7538,1184599993.0
2007-10-04 11:00:00,0.754,0.7542,0.7533,0.7533,1184599993.0
2007-10-04 11:01:00,0.7532,0.7532,0.7531,0.75315,1184599993.0
2007-10-04 11:02:00,0.7535,0.754,0.7535,0.7537,1758500002.0
2007-10-04 11:03:00,0.7538,0.754,0.7527,0.7527,1758500002.0
2007-10-04 11:04:00,0.7528,0.7528,0.7522,0.7526,1758500002.0
2007-10-04 11:05:00,0.7527,0.7531,0.7527,0.7528,2095400003.0
2007-10-04 11:06:00,0.7528,0.7528,0.7517,0.7519,2095400003.0
2007-10-04 11:07:00,0.7517,0.7519,0.7517,0.7517,1871299992.0
2007-10-04 11:08:00,0.7517,0.7517,0.7511,0.7514,1871299992.0
2007-10-04 11:09:00,0.7515,0.7515,0.7511,0.7513,913500003.0
2007-10-04 11:10:00,0.7514,0.7515,0.7512,0.7514,760000004.0
2007-10-04 11:11:00,0.7515,0.752,0.7515,0.7517,349200000.0
2007-10-04 11:12:00,0.7519,0.7522,0.7519,0.752,349200000.0
2007-10-04 11:13:00,0.7519,0.7519,0.7515,0.7515,349200000.0
2007-10-04 11:14:00,0.7514,0.7517,0.75135,0.7517,349200000.0
2007-10-04 11:15:00,0.7516,0.7516,0.7515,0.7515,93000000.0
2007-10-04 11:16:00,0.7515,0.7516,0.7513,0.7514,440900002.0
2007-10-04 11:17:00,0.7515,0.7517,0.7515,0.7517,260000000.0
2007-10-04 11:18:00,0.7518,0.7522,0.7517,0.7522,1112199988.0
2007-10-04 11:19:00,0.7522,0.7522,0.7521,0.7522,279799995.0
2007-10-04 11:20:00,0.7522,0.7524,0.7522,0.7522,1182299999.0
2007-10-04 11:21:00,0.7522,0.7523,0.752,0.752,752599997.0
2007-10-04 11:22:00,0.752,0.7521,0.752,0.752,468100004.0
2007-10-04 11:23:00,0.752,0.7521,0.75195,0.752,301899997.0
2007-10-04 11:24:00,0.752,0.7523,0.7518,0.7522,1231600001.0
2007-10-04 11:25:00,0.7522,0.7523,0.7522,0.7522,137500000.0
2007-10-04 11:26:00,0.7521,0.7522,0.7521,0.7522,147999999.0
2007-10-04 11:27:00,0.7522,0.7523,0.7521,0.7523,615500002.0
2007-10-04 11:28:00,0.7523,0.7526,0.7523,0.7523,696299995.0
2007-10-04 11:29:00,0.7523,0.7524,0.7522,0.7522,897199999.0
2007-10-04 11:30:00,0.7522,0.7523,0.752,0.7522,939099995.0
2007-10-04 11:31:00,0.7522,0.7522,0.752,0.7521,351499998.0
2007-10-04 11:32:00,0.7521,0.7521,0.7521,0.7521,54000000.0
2007-10-04 11:33:00,0.7521,0.7521,0.75185,0.7519,360000001.0
2007-10-04 11:34:00,0.752,0.752,0.7516,0.7516,1189799980.0
2007-10-04 11:35:00,0.7516,0.7516,0.7512,0.7512,964599994.0
2007-10-04 11:36:00,0.7512,0.7514,0.7512,0.7513,740699999.0
2007-10-04 11:37:00,0.7513,0.7516,0.7512,0.7514,1524199996.0
2007-10-04 11:38:00,0.7515,0.7515,0.7513,0.7515,1187899994.0
2007-10-04 11:39:00,0.7515,0.7518,0.7514,0.7518,1187899994.0
2007-10-04 11:41:00,0.7522,0.7523,0.7521,0.7521,1624900025.0
2007-10-04 11:42:00,0.752,0.752,0.7517,0.7519,1851799973.0
2007-10-04 11:43:00,0.7517,0.7522,0.7517,0.752,1851799973.0
2007-10-04 11:44:00,0.7519,0.7519,0.7517,0.7517,1851799973.0
2007-10-04 11:45:00,0.7518,0.7518,0.7516,0.7516,1851799973.0
2007-10-04 11:46:00,0.7516,0.7517,0.7512,0.7513,1054000001.0
2007-10-04 11:47:00,0.7515,0.7517,0.7515,0.7515,1947000000.0
2007-10-04 11:48:00,0.7516,0.7516,0.7513,0.7514,1947000000.0
2007-10-04 11:49:00,0.7515,0.7517,0.7515,0.7517,729999992.0
2007-10-04 11:50:00,0.7515,0.752,0.7515,0.752,1084600001.0
2007-10-04 11:51:00,0.7522,0.7524,0.7522,0.7524,1084600001.0
2007-10-04 11:52:00,0.7522,0.7526,0.7522,0.7526,1084600001.0
2007-10-04 11:53:00,0.7524,0.7527,0.7524,0.7526,1084600001.0
2007-10-04 11:54:00,0.7526,0.7528,0.7526,0.7526,1579600005.0
2007-10-04 11:55:00,0.7527,0.7528,0.7525,0.7526,1497700012.0
2007-10-04 11:56:00,0.75255,0.7526,0.75255,0.7526,761900016.0
2007-10-04 11:57:00,0.7524,0.7526,0.7524,0.7524,659100007.0
2007-10-04 11:58:00,0.7524,0.7524,0.75235,0.7524,659100007.0
2007-10-04 11:59:00,0.7524,0.7524,0.752,0.7523,1403000009.0
2007-10-04 12:00:00,0.7523,0.7523,0.7521,0.7521,1004200004.0
2007-10-04 12:01:00,0.7521,0.7523,0.7521,0.7523,1280100010.0
2007-10-04 12:02:00,0.7523,0.7523,0.752,0.7523,1087999995.0
2007-10-04 12:03:00,0.7523,0.7524,0.7523,0.7524,831599971.0
2007-10-04 12:04:00,0.7524,0.7526,0.7524,0.7525,1714399973.0
2007-10-04 12:05:00,0.7525,0.7526,0.7524,0.7525,394499999.0
2007-10-04 12:06:00,0.7525,0.7525,0.7525,0.7525,89600000.0
2007-10-04 12:07:00,0.7525,0.7525,0.7522,0.7524,586299988.0
2007-10-04 12:08:00,0.7525,0.7526,0.7525,0.7526,224400004.0
2007-10-04 12:09:00,0.7526,0.7526,0.7524,0.7524,679100011.0
2007-10-04 12:10:00,0.7525,0.7527,0.7525,0.7526,1529099988.0
2007-10-04 12:11:00,0.7526,0.7526,0.7524,0.7524,591000003.0
2007-10-04 12:12:00,0.7522,0.7524,0.7519,0.7519,1168499995.0
2007-10-04 12:13:00,0.7519,0.7519,0.7517,0.7518,1168499995.0
2007-10-04 12:14:00,0.7517,0.7519,0.7517,0.7519,354399999.0
2007-10-04 12:15:00,0.7519,0.752,0.7519,0.7519,370299995.0
2007-10-04 12:16:00,0.75185,0.7519,0.7516,0.7518,410700000.0
2007-10-04 12:17:00,0.75163,0.75171,0.75148,0.75157,585499991.0
2007-10-04 12:18:00,0.7518,0.7518,0.7518,0.7518,119600000.0
2007-10-04 12:19:00,0.7518,0.7521,0.7518,0.7519,740099989.0
2007-10-04 12:20:00,0.752,0.7523,0.7518,0.7518,1413900003.0
2007-10-04 12:21:00,0.7518,0.7519,0.7518,0.7519,511799988.0
2007-10-04 12:22:00,0.7519,0.7523,0.7518,0.7523,701700004.0
2007-10-04 12:23:00,0.75215,0.7525,0.7519,0.7523,1018299993.0
2007-10-04 12:24:00,0.7523,0.7525,0.7523,0.7523,637399997.0
2007-10-04 12:25:00,0.7523,0.7523,0.7522,0.7523,981199992.0
2007-10-04 12:26:00,0.7523,0.7523,0.7521,0.7523,660900001.0
2007-10-04 12:27:00,0.7522,0.7523,0.7519,0.7519,2018899993.0
2007-10-04 12:28:00,0.7519,0.7521,0.7518,0.7521,1183199992.0
2007-10-04 12:29:00,0.752,0.7521,0.7517,0.7519,655199997.0
2007-10-04 12:30:00,0.752,0.7522,0.7518,0.7521,1700099997.0
2007-10-04 12:31:00,0.7521,0.7525,0.7521,0.7525,1496199998.0
2007-10-04 12:32:00,0.7525,0.7525,0.7523,0.75245,1646999989.0
2007-10-04 12:33:00,0.7526,0.7526,0.7523,0.7525,1091899994.0
2007-10-04 12:34:00,0.7525,0.7525,0.7522,0.7523,563699999.0
2007-10-04 12:35:00,0.7523,0.7526,0.7523,0.7526,661099985.0
2007-10-04 12:36:00,0.7526,0.7527,0.75255,0.7526,1321299983.0
2007-10-04 12:37:00,0.7526,0.7527,0.7526,0.7527,1432099977.0
2007-10-04 12:38:00,0.7527,0.7527,0.7527,0.7527,314700004.0
2007-10-04 12:39:00,0.7529,0.7529,0.7526,0.7526,781500001.0
2007-10-04 12:40:00,0.7526,0.7526,0.7526,0.7526,125500000.0
2007-10-04 12:41:00,0.7526,0.7526,0.7526,0.7526,48500000.0
2007-10-04 12:42:00,0.7526,0.7526,0.7522,0.7524,930199995.0
2007-10-04 12:43:00,0.7525,0.7526,0.7524,0.7525,1014599999.0
2007-10-04 12:44:00,0.7525,0.7526,0.7525,0.7525,981000000.0
2007-10-04 12:45:00,0.7525,0.7526,0.7525,0.7526,697899998.0
2007-10-04 12:46:00,0.75255,0.7526,0.7525,0.7526,451700004.0
2007-10-04 12:47:00,0.75229,0.75262,0.75223,0.75262,310400001.0
2007-10-04 12:48:00,0.7526,0.7528,0.7526,0.7527,1069199997.0
2007-10-04 12:49:00,0.7527,0.7529,0.7522,0.7526,930599994.0
2007-10-04 12:50:00,0.7526,0.7528,0.7526,0.7527,475799997.0
2007-10-04 12:51:00,0.7527,0.7528,0.7524,0.7528,2010099990.0
2007-10-04 12:52:00,0.7528,0.7528,0.7524,0.7526,351300007.0
2007-10-04 12:53:00,0.7527,0.7527,0.75265,0.75265,384399996.0
2007-10-04 12:54:00,0.75265,0.7527,0.7525,0.7527,805399982.0
2007-10-04 12:55:00,0.7527,0.7527,0.75255,0.75255,152300000.0
2007-10-04 12:56:00,0.7526,0.7528,0.7526,0.7528,262500000.0
2007-10-04 12:57:00,0.7527,0.7529,0.7526,0.7526,482400001.0
2007-10-04 12:58:00,0.7527,0.7527,0.7525,0.7526,781299997.0
2007-10-04 12:59:00,0.7526,0.7526,0.752,0.7523,421000000.0
2007-10-04 13:00:00,0.7523,0.7526,0.7523,0.7525,311399999.0
2007-10-04 13:01:00,0.7525,0.7526,0.7524,0.75245,575000000.0
2007-10-04 13:02:00,0.7524,0.7526,0.7522,0.7524,807799998.0
2007-10-04 13:03:00,0.7522,0.7524,0.7521,0.7524,807799998.0
2007-10-04 13:04:00,0.7524,0.7524,0.7523,0.7523,268499992.0
2007-10-04 13:05:00,0.7524,0.7525,0.7523,0.7524,1198700015.0
2007-10-04 13:06:00,0.7524,0.7524,0.7524,0.7524,468400008.0
2007-10-04 13:07:00,0.7524,0.7525,0.7523,0.7524,382699992.0
2007-10-04 13:08:00,0.7524,0.7524,0.7523,0.7524,125699998.0
2007-10-04 13:09:00,0.7523,0.7525,0.7523,0.7525,392400002.0
2007-10-04 13:10:00,0.7525,0.7525,0.7525,0.7525,88900002.0
2007-10-04 13:11:00,0.7525,0.7525,0.7525,0.7525,252400012.0
2007-10-04 13:12:00,0.7525,0.7525,0.7525,0.7525,385300014.0
2007-10-04 13:13:00,0.7525,0.7525,0.7523,0.7523,1501200010.0
2007-10-04 13:14:00,0.7523,0.7525,0.7522,0.7525,1077700022.0
2007-10-04 13:15:00,0.7525,0.7525,0.7524,0.7524,217599997.0
2007-10-04 13:16:00,0.7524,0.7526,0.7524,0.7525,655999988.0
2007-10-04 13:17:00,0.7525,0.7526,0.7525,0.7526,210199994.0
2007-10-04 13:18:00,0.7526,0.7527,0.7526,0.7527,270999993.0
2007-10-04 13:19:00,0.7527,0.7527,0.7526,0.7526,586699989.0
2007-10-04 13:20:00,0.7526,0.7527,0.7526,0.7527,258700000.0
2007-10-04 13:21:00,0.7527,0.7527,0.7522,0.7523,1423499991.0
2007-10-04 13:22:00,0.7523,0.7524,0.7523,0.7524,119400000.0
2007-10-04 13:23:00,0.7524,0.7527,0.7524,0.7525,693200002.0
2007-10-04 13:24:00,0.7524,0.7528,0.7524,0.7526,789400002.0
2007-10-04 13:25:00,0.7526,0.7529,0.7525,0.7527,1663700003.0
2007-10-04 13:26:00,0.7527,0.7529,0.7525,0.7526,570500004.0
2007-10-04 13:27:00,0.7526,0.7526,0.75255,0.75255,165000000.0
2007-10-04 13:28:00,0.7526,0.7526,0.75255,0.75255,265100000.0
2007-10-04 13:29:00,0.7526,0.7526,0.7525,0.7525,11200000.0
2007-10-04 13:30:00,0.7525,0.7526,0.7524,0.7525,1438499970.0
2007-10-04 13:31:00,0.7526,0.7527,0.7525,0.7525,320699998.0
2007-10-04 13:32:00,0.7525,0.7526,0.7525,0.7526,283600001.0
2007-10-04 13:33:00,0.7526,0.7526,0.7526,0.7526,265800014.0
2007-10-04 13:34:00,0.75255,0.7527,0.7525,0.7527,729900009.0
2007-10-04 13:35:00,0.7527,0.7527,0.7525,0.7525,982899997.0
2007-10-04 13:36:00,0.7525,0.7525,0.7525,0.7525,41200000.0
2007-10-04 13:37:00,0.7525,0.7527,0.7525,0.7525,484899998.0
2007-10-04 13:38:00,0.7526,0.7527,0.7525,0.7527,948500005.0
2007-10-04 13:39:00,0.7527,0.7527,0.75245,0.7526,383699999.0
2007-10-04 13:40:00,0.7526,0.7526,0.75245,0.75255,515099998.0
2007-10-04 13:41:00,0.75255,0.7526,0.7524,0.7524,510099997.0
2007-10-04 13:42:00,0.7524,0.7526,0.7523,0.7526,531999995.0
2007-10-04 13:43:00,0.75255,0.75255,0.75255,0.75255,6400000.0
2007-10-04 13:44:00,0.75255,0.7527,0.7524,0.7525,417300001.0
2007-10-04 13:45:00,0.7525,0.7525,0.7524,0.7525,241000000.0
2007-10-04 13:46:00,0.7525,0.7525,0.7524,0.7524,351899993.0
2007-10-04 13:47:00,0.7524,0.7524,0.7522,0.7523,803999996.0
2007-10-04 13:48:00,0.75225,0.7523,0.7521,0.75215,617300010.0
2007-10-04 13:49:00,0.7522,0.7522,0.7522,0.7522,60200000.0
2007-10-04 13:50:00,0.75215,0.7527,0.75215,0.7527,766699995.0
2007-10-04 13:51:00,0.7527,0.7528,0.7526,0.7528,808300002.0
2007-10-04 13:52:00,0.7528,0.753,0.75275,0.75275,857900002.0
2007-10-04 13:53:00,0.7528,0.7531,0.7528,0.7529,770999998.0
2007-10-04 13:54:00,0.7529,0.753,0.7527,0.7528,582400001.0
2007-10-04 13:55:00,0.7528,0.7529,0.7527,0.7529,618600000.0
2007-10-04 13:56:00,0.7529,0.7529,0.7528,0.7528,271699994.0
2007-10-04 13:57:00,0.7528,0.7529,0.7528,0.7529,661099984.0
2007-10-04 13:58:00,0.7528,0.7528,0.7526,0.7528,1024900008.0
2007-10-04 13:59:00,0.7528,0.7528,0.7528,0.7528,145699996.0
2007-10-04 14:00:00,0.7528,0.7528,0.75275,0.75275,527099985.0
2007-10-04 14:01:00,0.75275,0.7528,0.75275,0.7528,39499999.0
2007-10-04 14:02:00,0.7528,0.7528,0.7528,0.7528,117499995.0
2007-10-04 14:03:00,0.7528,0.7528,0.7528,0.7528,450199991.0
2007-10-04 14:04:00,0.7528,0.7529,0.7528,0.7529,198999998.0
2007-10-04 14:05:00,0.7529,0.7531,0.7528,0.7531,1770800008.0
2007-10-04 14:06:00,0.7531,0.7531,0.7531,0.7531,194500000.0
2007-10-04 14:07:00,0.7531,0.7531,0.753,0.753,387599999.0
2007-10-04 14:08:00,0.753,0.753,0.7529,0.753,541399997.0
2007-10-04 14:09:00,0.753,0.753,0.7529,0.7529,432699996.0
2007-10-04 14:10:00,0.7529,0.753,0.7528,0.7528,557599999.0
2007-10-04 14:11:00,0.7528,0.7529,0.7527,0.7529,364300007.0
2007-10-04 14:12:00,0.7529,0.7529,0.75285,0.75285,304000007.0
2007-10-04 14:13:00,0.7529,0.7529,0.7529,0.7529,218200006.0
2007-10-04 14:14:00,0.7529,0.7529,0.7529,0.7529,237900007.0
2007-10-04 14:15:00,0.7529,0.7529,0.7529,0.7529,182200006.0
2007-10-04 14:16:00,0.7529,0.7529,0.7529,0.7529,134800004.0
2007-10-04 14:17:00,0.7529,0.753,0.7529,0.753,52100000.0
2007-10-04 14:18:00,0.753,0.7531,0.7529,0.7531,754500013.0
2007-10-04 14:19:00,0.753,0.75335,0.753,0.75335,1925599978.0
2007-10-04 14:20:00,0.7535,0.7537,0.7535,0.7535,2008100008.0
2007-10-04 14:21:00,0.7532,0.7535,0.75315,0.75325,2008100008.0
2007-10-04 14:22:00,0.7534,0.7535,0.7533,0.7533,374000001.0
2007-10-04 14:23:00,0.7534,0.7535,0.7532,0.7532,1355699993.0
2007-10-04 14:24:00,0.7532,0.7533,0.753,0.7532,887400009.0
2007-10-04 14:25:00,0.7533,0.7534,0.7532,0.7534,711499994.0
2007-10-04 14:26:00,0.7534,0.7536,0.7534,0.7535,913600003.0
2007-10-04 14:27:00,0.75345,0.75345,0.7533,0.75345,351500003.0
2007-10-04 14:28:00,0.7535,0.75365,0.7533,0.75365,790999995.0
2007-10-04 14:29:00,0.75365,0.75365,0.7534,0.7534,620099995.0
2007-10-04 14:30:00,0.7534,0.7536,0.7534,0.7535,532399995.0
2007-10-04 14:31:00,0.7535,0.7536,0.7534,0.7535,349400008.0
2007-10-04 14:32:00,0.7535,0.7535,0.7535,0.7535,66400000.0
2007-10-04 14:33:00,0.7535,0.7535,0.7534,0.7535,639299997.0
2007-10-04 14:34:00,0.7535,0.7536,0.7535,0.7535,411000001.0
2007-10-04 14:35:00,0.75326,0.7536,0.75306,0.75343,897700004.0
2007-10-04 14:36:00,0.7535,0.7538,0.7534,0.7538,1385999998.0
2007-10-04 14:37:00,0.7538,0.7538,0.7537,0.7537,672500010.0
2007-10-04 14:38:00,0.7537,0.7537,0.7535,0.7535,609600011.0
2007-10-04 14:39:00,0.7534,0.75365,0.75305,0.7532,868400006.0
2007-10-04 14:40:00,0.7531,0.7532,0.753,0.753,1215100000.0
2007-10-04 14:41:00,0.753,0.753,0.7526,0.7529,774499996.0
2007-10-04 14:42:00,0.75275,0.7528,0.7526,0.7527,1085799988.0
2007-10-04 14:43:00,0.7526,0.7528,0.7526,0.7528,1533400000.0
2007-10-04 14:44:00,0.7528,0.7528,0.7524,0.7524,576400005.0
2007-10-04 14:45:00,0.7524,0.7525,0.75225,0.7524,1435399997.0
2007-10-04 14:46:00,0.7522,0.7522,0.7517,0.7517,1758299990.0
2007-10-04 14:47:00,0.7519,0.7526,0.7519,0.7522,1758299990.0
2007-10-04 14:48:00,0.7521,0.7522,0.7519,0.752,1758299990.0
2007-10-04 14:49:00,0.75205,0.7523,0.752,0.752,1230799988.0
2007-10-04 14:50:00,0.752,0.752,0.7518,0.752,1119999981.0
2007-10-04 14:51:00,0.7519,0.7522,0.7517,0.7519,1759599998.0
2007-10-04 14:52:00,0.752,0.752,0.7515,0.7517,1759599998.0
2007-10-04 14:53:00,0.7516,0.7519,0.7516,0.7517,1759599998.0
2007-10-04 14:54:00,0.7517,0.7517,0.7515,0.7516,2011299980.0
2007-10-04 14:55:00,0.7516,0.7521,0.7516,0.7518,1052100012.0
2007-10-04 14:56:00,0.7517,0.7517,0.7515,0.7517,1241299975.0
2007-10-04 14:57:00,0.7516,0.752,0.7516,0.752,1241299975.0
2007-10-04 14:58:00,0.752,0.752,0.7517,0.7519,729499996.0
2007-10-04 14:59:00,0.752,0.7522,0.7519,0.7522,664599989.0
2007-10-04 15:00:00,0.7522,0.7525,0.75205,0.75205,1251900009.0
2007-10-04 15:01:00,0.7521,0.75225,0.7521,0.7522,420400015.0
2007-10-04 15:02:00,0.7522,0.7523,0.75205,0.7522,434700012.0
2007-10-04 15:03:00,0.7522,0.7523,0.7521,0.75225,720600005.0
2007-10-04 15:04:00,0.75225,0.7523,0.7521,0.7522,447899990.0
2007-10-04 15:05:00,0.7522,0.7524,0.7521,0.7522,664699989.0
2007-10-04 15:06:00,0.7521,0.7522,0.752,0.7522,522299998.0
2007-10-04 15:07:00,0.7521,0.7522,0.7521,0.75215,426799999.0
2007-10-04 15:08:00,0.752,0.7521,0.752,0.752,1591699992.0
2007-10-04 15:09:00,0.7521,0.7522,0.75185,0.7519,980099997.0
2007-10-04 15:10:00,0.7518,0.752,0.7518,0.7519,708199991.0
2007-10-04 15:11:00,0.7519,0.7519,0.7518,0.7518,256099999.0
2007-10-04 15:12:00,0.7518,0.7521,0.7518,0.7521,584000000.0
2007-10-04 15:13:00,0.7522,0.7523,0.7519,0.7521,1686600009.0
2007-10-04 15:14:00,0.7521,0.7521,0.752,0.7521,303900006.0
2007-10-04 15:15:00,0.7521,0.7521,0.75205,0.7521,137200004.0
2007-10-04 15:16:00,0.7521,0.7521,0.7521,0.7521,474599996.0
2007-10-04 15:17:00,0.7521,0.7524,0.7521,0.75225,405300002.0
2007-10-04 15:18:00,0.7523,0.7523,0.7521,0.7523,1847999988.0
2007-10-04 15:19:00,0.7522,0.7523,0.7521,0.7523,348799999.0
2007-10-04 15:20:00,0.7523,0.7524,0.7522,0.7523,1374399996.0
2007-10-04 15:21:00,0.7523,0.7524,0.7522,0.7523,1180499987.0
2007-10-04 15:22:00,0.7523,0.7524,0.7522,0.7523,307799999.0
2007-10-04 15:23:00,0.7523,0.7523,0.75225,0.7523,73800000.0
2007-10-04 15:24:00,0.7523,0.7523,0.752,0.75215,578099997.0
2007-10-04 15:25:00,0.75215,0.75215,0.75195,0.7521,210499996.0
2007-10-04 15:26:00,0.7521,0.7521,0.7521,0.7521,28400000.0
2007-10-04 15:27:00,0.7521,0.7522,0.752,0.7522,213800000.0
2007-10-04 15:28:00,0.7522,0.7523,0.7522,0.7523,148000000.0
2007-10-04 15:29:00,0.7523,0.7523,0.7523,0.7523,13500000.0
2007-10-04 15:30:00,0.7523,0.7525,0.75225,0.7523,215600001.0
2007-10-04 15:31:00,0.7523,0.7525,0.7522,0.7525,839200000.0
2007-10-04 15:32:00,0.7525,0.7525,0.7525,0.7525,26200000.0
2007-10-04 15:33:00,0.7525,0.7525,0.7524,0.7524,119700000.0
2007-10-04 15:34:00,0.75235,0.75235,0.7521,0.7523,681700002.0
2007-10-04 15:35:00,0.7523,0.7523,0.7521,0.7521,1005199992.0
2007-10-04 15:36:00,0.7521,0.7521,0.7517,0.7518,1639999982.0
2007-10-04 15:37:00,0.7517,0.752,0.7517,0.7518,1335099983.0
2007-10-04 15:38:00,0.7517,0.7519,0.7516,0.75175,1019599992.0
2007-10-04 15:39:00,0.7518,0.752,0.75175,0.7518,825299986.0
2007-10-04 15:40:00,0.7519,0.7519,0.7519,0.7519,46599998.0
2007-10-04 15:41:00,0.7519,0.752,0.7519,0.752,1170100007.0
2007-10-04 15:42:00,0.752,0.7521,0.752,0.752,691600009.0
2007-10-04 15:43:00,0.7521,0.7521,0.7521,0.7521,397200006.0
2007-10-04 15:44:00,0.7521,0.7523,0.75205,0.75205,659300000.0
2007-10-04 15:45:00,0.7521,0.7521,0.752,0.752,863700008.0
2007-10-04 15:46:00,0.752,0.752,0.7514,0.7516,1266399990.0
2007-10-04 15:47:00,0.7515,0.7518,0.7515,0.7518,468500001.0
2007-10-04 15:48:00,0.7518,0.7519,0.75175,0.7519,219999997.0
2007-10-04 15:49:00,0.7519,0.752,0.7518,0.7519,242599992.0
2007-10-04 15:50:00,0.752,0.7521,0.7518,0.7519,994400007.0
2007-10-04 15:51:00,0.752,0.7523,0.7519,0.7521,926399999.0
2007-10-04 15:52:00,0.7522,0.7525,0.752,0.7525,956700004.0
2007-10-04 15:53:00,0.7525,0.7525,0.7524,0.7525,106500000.0
2007-10-04 15:54:00,0.7525,0.7525,0.7522,0.7524,1160100012.0
2007-10-04 15:55:00,0.7524,0.7524,0.752,0.7521,511800000.0
2007-10-04 15:56:00,0.7521,0.7524,0.7521,0.75215,285099999.0
2007-10-04 15:57:00,0.7522,0.7525,0.7521,0.7523,960500004.0
2007-10-04 15:58:00,0.7523,0.7528,0.7523,0.7525,1153599993.0
2007-10-04 15:59:00,0.7525,0.7533,0.7525,0.7529,1494200012.0
2007-10-04 16:00:00,0.753,0.753,0.75285,0.753,553000002.0
2007-10-04 16:01:00,0.753,0.7532,0.753,0.7531,801499994.0
2007-10-04 16:02:00,0.7531,0.7534,0.753,0.7531,1986800026.0
2007-10-04 16:03:00,0.7531,0.7535,0.7531,0.7533,1613200003.0
2007-10-04 16:04:00,0.7533,0.7535,0.7532,0.7534,1164600002.0
2007-10-04 16:05:00,0.7537,0.754,0.7535,0.7537,1848199978.0
2007-10-04 16:06:00,0.7536,0.7539,0.7535,0.7536,1848199978.0
2007-10-04 16:07:00,0.7537,0.7541,0.7535,0.754,1925600006.0
2007-10-04 16:08:00,0.754,0.7541,0.7539,0.754,724799983.0
2007-10-04 16:09:00,0.754,0.754,0.7535,0.7536,842300000.0
2007-10-04 16:10:00,0.7536,0.7536,0.753,0.7531,1225599999.0
2007-10-04 16:11:00,0.7531,0.7538,0.753,0.7538,1275500005.0
2007-10-04 16:12:00,0.7539,0.754,0.7538,0.7538,1064099995.0
2007-10-04 16:13:00,0.7537,0.7541,0.7534,0.7539,1595699990.0
2007-10-04 16:14:00,0.7542,0.7544,0.754,0.7544,1059800001.0
2007-10-04 16:15:00,0.7545,0.7545,0.754,0.7544,1059800001.0
2007-10-04 16:16:00,0.7547,0.7549,0.7544,0.7547,1059800001.0
2007-10-04 16:17:00,0.7546,0.75465,0.7541,0.7542,1059800001.0
2007-10-04 16:18:00,0.7542,0.7544,0.7542,0.7543,733800005.0
2007-10-04 16:19:00,0.7543,0.7545,0.7543,0.7544,1051200007.0
2007-10-04 16:20:00,0.7544,0.7545,0.7542,0.7545,199700004.0
2007-10-04 16:21:00,0.7544,0.75455,0.7543,0.75455,403100003.0
2007-10-04 16:22:00,0.7546,0.7546,0.7542,0.7544,1838300017.0
2007-10-04 16:23:00,0.7544,0.7545,0.7544,0.7545,301400000.0
2007-10-04 16:24:00,0.7544,0.7546,0.7544,0.7546,578400000.0
2007-10-04 16:25:00,0.7546,0.7547,0.7544,0.75465,867800000.0
2007-10-04 16:26:00,0.7547,0.7549,0.7545,0.7549,1788599987.0
2007-10-04 16:27:00,0.7549,0.7553,0.7549,0.7553,1947800001.0
2007-10-04 16:28:00,0.7554,0.7557,0.7551,0.7551,1811199999.0
2007-10-04 16:29:00,0.7551,0.7552,0.7551,0.7551,205700001.0
2007-10-04 16:30:00,0.7553,0.7558,0.7553,0.7558,924099997.0
2007-10-04 16:31:00,0.7555,0.756,0.7553,0.7558,924099997.0
2007-10-04 16:32:00,0.756,0.7565,0.756,0.756,924099997.0
2007-10-04 16:33:00,0.756,0.756,0.7557,0.7559,924099997.0
2007-10-04 16:34:00,0.7558,0.756,0.7555,0.7555,1829999984.0
2007-10-04 16:35:00,0.7554,0.7555,0.7554,0.7555,1262699991.0
2007-10-04 16:36:00,0.7555,0.7557,0.7555,0.7557,1082099995.0
2007-10-04 16:37:00,0.7556,0.7559,0.7555,0.7558,921999996.0
2007-10-04 16:38:00,0.7558,0.7559,0.7556,0.7557,1777499999.0
2007-10-04 16:39:00,0.7557,0.7557,0.7555,0.7556,514899999.0
2007-10-04 16:40:00,0.7556,0.7557,0.7555,0.7555,1281499995.0
2007-10-04 16:41:00,0.7555,0.7555,0.7555,0.7555,211400001.0
2007-10-04 16:42:00,0.7555,0.7558,0.7553,0.7557,1183700011.0
2007-10-04 16:43:00,0.7558,0.7564,0.7558,0.7564,1560699979.0
2007-10-04 16:44:00,0.7566,0.7569,0.7565,0.7567,1376500002.0
2007-10-04 16:45:00,0.75655,0.7569,0.75655,0.7566,1920200007.0
2007-10-04 16:46:00,0.7566,0.7567,0.7562,0.75645,1746499999.0
2007-10-04 16:47:00,0.7567,0.7569,0.7566,0.7566,978699988.0
2007-10-04 16:48:00,0.7567,0.7567,0.7565,0.7566,978699988.0
2007-10-04 16:49:00,0.7564,0.7564,0.756,0.75615,978699988.0
2007-10-04 16:50:00,0.756,0.7563,0.7559,0.756,1911799996.0
2007-10-04 16:51:00,0.756,0.756,0.7555,0.7559,1943000001.0
2007-10-04 16:52:00,0.7559,0.756,0.7556,0.7558,2038300008.0
2007-10-04 16:53:00,0.756,0.7563,0.756,0.7562,289799997.0
2007-10-04 16:54:00,0.7562,0.7562,0.7561,0.7562,289799997.0
2007-10-04 16:55:00,0.7561,0.7562,0.756,0.756,129900001.0
2007-10-04 16:56:00,0.756,0.756,0.7558,0.7558,1105699988.0
2007-10-04 16:57:00,0.7557,0.7558,0.7554,0.7556,1105699988.0
2007-10-04 16:58:00,0.7555,0.7555,0.7554,0.7554,1421400011.0
2007-10-04 16:59:00,0.7554,0.7556,0.7554,0.7556,1214300004.0
2007-10-04 17:00:00,0.7556,0.7556,0.7554,0.7556,1108599992.0
2007-10-04 17:01:00,0.7556,0.7559,0.75555,0.7557,855499993.0
2007-10-04 17:02:00,0.7558,0.7559,0.7558,0.7558,162399998.0
2007-10-04 17:03:00,0.7558,0.7559,0.7558,0.7559,677699995.0
2007-10-04 17:04:00,0.75585,0.7559,0.7558,0.7558,489799995.0
2007-10-04 17:05:00,0.7558,0.7558,0.7556,0.7556,199900001.0
2007-10-04 17:06:00,0.7557,0.7557,0.7556,0.7557,1492299994.0
2007-10-04 17:07:00,0.7557,0.7557,0.7555,0.7557,646000005.0
2007-10-04 17:08:00,0.7557,0.756,0.7556,0.7558,2012099999.0
2007-10-04 17:09:00,0.7558,0.7558,0.75555,0.7556,1075599992.0
2007-10-04 17:10:00,0.7556,0.7557,0.7554,0.7555,1650899984.0
2007-10-04 17:11:00,0.7555,0.7555,0.7554,0.7555,739199986.0
2007-10-04 17:12:00,0.7555,0.7555,0.7552,0.7554,1421999999.0
2007-10-04 17:13:00,0.7554,0.7554,0.7553,0.7553,277199999.0
2007-10-04 17:14:00,0.7553,0.7554,0.7553,0.7554,259499999.0
2007-10-04 17:15:00,0.7554,0.7554,0.7548,0.7552,1834399999.0
2007-10-04 17:16:00,0.7551,0.7552,0.755,0.7551,1759199996.0
2007-10-04 17:17:00,0.7551,0.7551,0.755,0.75505,180400000.0
2007-10-04 17:18:00,0.7551,0.7551,0.7549,0.7549,863199994.0
2007-10-04 17:19:00,0.7549,0.755,0.75475,0.7549,1572200006.0
2007-10-04 17:20:00,0.7549,0.7549,0.7546,0.7546,790400004.0
2007-10-04 17:21:00,0.7546,0.7548,0.7546,0.7548,792600001.0
2007-10-04 17:22:00,0.7548,0.755,0.7548,0.755,1050400009.0
2007-10-04 17:23:00,0.755,0.755,0.7549,0.755,382700004.0
2007-10-04 17:24:00,0.755,0.7552,0.7549,0.7552,724499980.0
2007-10-04 17:25:00,0.7552,0.7552,0.7548,0.7549,610800005.0
2007-10-04 17:26:00,0.7548,0.7549,0.7548,0.7549,208800003.0
2007-10-04 17:27:00,0.7549,0.7549,0.7546,0.7547,1399000008.0
2007-10-04 17:28:00,0.7547,0.7547,0.7546,0.7547,410200006.0
2007-10-04 17:29:00,0.7547,0.7547,0.7544,0.7546,1615199992.0
2007-10-04 17:30:00,0.7546,0.7546,0.7543,0.7545,742900001.0
2007-10-04 17:31:00,0.7545,0.7546,0.7545,0.7545,1295099995.0
2007-10-04 17:32:00,0.7545,0.7545,0.7544,0.7545,1735499995.0
2007-10-04 17:33:00,0.7545,0.7546,0.7543,0.7544,1212900003.0
2007-10-04 17:34:00,0.7545,0.7548,0.7545,0.7547,983199987.0
2007-10-04 17:35:00,0.7548,0.755,0.7548,0.755,822800002.0
2007-10-04 17:36:00,0.755,0.755,0.7549,0.7549,388599993.0
2007-10-04 17:37:00,0.7549,0.7551,0.75485,0.755,298700002.0
2007-10-04 17:38:00,0.7551,0.7553,0.7551,0.7552,511199995.0
2007-10-04 17:39:00,0.7553,0.75535,0.75515,0.75515,578099999.0
2007-10-04 17:40:00,0.7552,0.7552,0.7552,0.7552,233100004.0
2007-10-04 17:41:00,0.7552,0.7554,0.7551,0.7553,957599989.0
2007-10-04 17:42:00,0.7554,0.7555,0.755,0.7554,1186099995.0
2007-10-04 17:43:00,0.75503,0.75519,0.75496,0.75517,765000001.0
2007-10-04 17:44:00,0.7552,0.75523,0.75486,0.75504,972400001.0
2007-10-04 17:45:00,0.7555,0.7557,0.7555,0.7555,163300000.0
2007-10-04 17:46:00,0.7555,0.7555,0.7555,0.7555,69600000.0
2007-10-04 17:47:00,0.7555,0.7556,0.7554,0.7556,369500001.0
2007-10-04 17:48:00,0.7556,0.7556,0.7555,0.7556,378300000.0
2007-10-04 17:49:00,0.7556,0.7556,0.7555,0.7556,734699981.0
2007-10-04 17:50:00,0.7556,0.7556,0.75505,0.75505,966799989.0
2007-10-04 17:51:00,0.75505,0.7551,0.7548,0.755,726599998.0
2007-10-04 17:52:00,0.755,0.7551,0.7548,0.7549,473699995.0
2007-10-04 17:53:00,0.7549,0.7549,0.7546,0.7548,810899995.0
2007-10-04 17:54:00,0.7548,0.755,0.7548,0.7549,148300001.0
2007-10-04 17:55:00,0.7548,0.7549,0.7547,0.7547,154400002.0
2007-10-04 17:56:00,0.7547,0.7548,0.7547,0.7548,738800012.0
2007-10-04 17:57:00,0.7548,0.7549,0.7547,0.7549,1464399971.0
2007-10-04 17:58:00,0.7549,0.7549,0.7548,0.7549,153900003.0
2007-10-04 17:59:00,0.7548,0.7549,0.7548,0.7549,269000000.0
2007-10-04 18:00:00,0.7549,0.7549,0.7547,0.7548,663699993.0
2007-10-04 18:01:00,0.7548,0.755,0.7548,0.755,652699997.0
2007-10-04 18:02:00,0.7551,0.7554,0.7551,0.7553,969999985.0
2007-10-04 18:03:00,0.7553,0.7553,0.7547,0.755,736800003.0
2007-10-04 18:04:00,0.755,0.755,0.755,0.755,157599997.0
2007-10-04 18:05:00,0.755,0.755,0.755,0.755,165499997.0
2007-10-04 18:06:00,0.755,0.7551,0.7547,0.755,1451800003.0
2007-10-04 18:07:00,0.7549,0.7551,0.7549,0.7551,229399999.0
2007-10-04 18:08:00,0.7551,0.7553,0.7551,0.7553,193199999.0
2007-10-04 18:09:00,0.75504,0.75512,0.75491,0.75498,137899996.0
2007-10-04 18:10:00,0.7553,0.7553,0.7552,0.7552,163599998.0
2007-10-04 18:11:00,0.7552,0.7553,0.7551,0.7551,135299998.0
2007-10-04 18:12:00,0.7551,0.7553,0.7551,0.7552,250099997.0
2007-10-04 18:13:00,0.7552,0.7553,0.7552,0.7553,552900010.0
2007-10-04 18:14:00,0.7553,0.7554,0.75525,0.7554,707000003.0
2007-10-04 18:15:00,0.7554,0.7554,0.7553,0.7554,382699998.0
2007-10-04 18:16:00,0.7554,0.7556,0.7554,0.7556,517800001.0
2007-10-04 18:17:00,0.7556,0.7558,0.7554,0.7555,404699998.0
2007-10-04 18:18:00,0.7556,0.7556,0.7554,0.7554,113499998.0
2007-10-04 18:19:00,0.7553,0.7556,0.7553,0.7556,626800008.0
2007-10-04 18:20:00,0.7556,0.7557,0.7556,0.7556,301099997.0
2007-10-04 18:21:00,0.7556,0.7556,0.7556,0.7556,65000000.0
2007-10-04 18:22:00,0.7556,0.7556,0.7556,0.7556,61400002.0
2007-10-04 18:23:00,0.7556,0.7557,0.7556,0.7557,164899997.0
2007-10-04 18:24:00,0.7557,0.7558,0.7556,0.7556,1224099998.0
2007-10-04 18:25:00,0.7556,0.7556,0.7556,0.7556,341399999.0
2007-10-04 18:26:00,0.7556,0.7556,0.75555,0.7556,163499995.0
2007-10-04 18:27:00,0.75555,0.7556,0.7554,0.7556,415599997.0
2007-10-04 18:28:00,0.75555,0.7556,0.7555,0.7555,68400000.0
2007-10-04 18:29:00,0.7555,0.7555,0.7554,0.7554,370000002.0
2007-10-04 18:30:00,0.7555,0.7556,0.7555,0.7556,684200001.0
2007-10-04 18:31:00,0.7556,0.7556,0.7554,0.7554,355400000.0
2007-10-04 18:32:00,0.7554,0.7554,0.7551,0.7551,943500006.0
2007-10-04 18:33:00,0.7551,0.7553,0.75505,0.7552,686899998.0
2007-10-04 18:34:00,0.7552,0.7553,0.75515,0.75515,233500001.0
2007-10-04 18:35:00,0.75515,0.7554,0.75515,0.75525,569900001.0
2007-10-04 18:36:00,0.7553,0.7553,0.7551,0.7552,147400001.0
2007-10-04 18:37:00,0.7552,0.7552,0.7551,0.7551,392899995.0
2007-10-04 18:38:00,0.7552,0.7552,0.7551,0.7552,189200001.0
2007-10-04 18:39:00,0.7552,0.7552,0.75505,0.7551,246099998.0
2007-10-04 18:40:00,0.7552,0.7553,0.75505,0.7551,869900003.0
2007-10-04 18:41:00,0.7552,0.7552,0.7551,0.7551,379200000.0
2007-10-04 18:42:00,0.7553,0.7553,0.7552,0.7552,24600000.0
2007-10-04 18:43:00,0.7551,0.7552,0.75505,0.7551,114700001.0
2007-10-04 18:44:00,0.7551,0.7551,0.7551,0.7551,45800000.0
2007-10-04 18:45:00,0.7551,0.7552,0.7551,0.7552,144700000.0
2007-10-04 18:46:00,0.7552,0.7552,0.755,0.7551,447899995.0
2007-10-04 18:47:00,0.7552,0.7552,0.7551,0.7551,160000004.0
2007-10-04 18:48:00,0.7551,0.7551,0.7551,0.7551,31700001.0
2007-10-04 18:49:00,0.7551,0.7551,0.7551,0.7551,47400002.0
2007-10-04 18:50:00,0.7551,0.7552,0.7551,0.7551,77200002.0
2007-10-04 18:51:00,0.755,0.755,0.755,0.755,37900002.0
2007-10-04 18:52:00,0.75493,0.75515,0.75484,0.75484,1285099996.0
2007-10-04 18:54:00,0.7551,0.7552,0.7551,0.7551,184099993.0
2007-10-04 18:55:00,0.7551,0.7552,0.755,0.7551,379399998.0
2007-10-04 18:56:00,0.755,0.7552,0.755,0.7552,950200006.0
2007-10-04 18:57:00,0.75515,0.75515,0.755,0.7551,164500000.0
2007-10-04 18:58:00,0.7551,0.7552,0.755,0.7552,531900000.0
2007-10-04 18:59:00,0.7552,0.7553,0.7551,0.7553,1293599967.0
2007-10-04 19:00:00,0.7553,0.7553,0.7548,0.755,607000002.0
2007-10-04 19:01:00,0.7549,0.7552,0.7549,0.7552,93200004.0
2007-10-04 19:02:00,0.7552,0.7554,0.7552,0.7552,114100000.0
2007-10-04 19:03:00,0.7552,0.7554,0.75515,0.75515,113200000.0
2007-10-04 19:04:00,0.7552,0.7553,0.7551,0.7551,289800002.0
2007-10-04 19:05:00,0.7551,0.7554,0.7551,0.7551,217700002.0
2007-10-04 19:06:00,0.7551,0.7551,0.755,0.7551,81700000.0
2007-10-04 19:07:00,0.7551,0.7551,0.7551,0.7551,9400000.0
2007-10-04 19:08:00,0.7551,0.7551,0.7551,0.7551,48200000.0
2007-10-04 19:09:00,0.7551,0.7551,0.7551,0.7551,69600000.0
2007-10-04 19:10:00,0.7551,0.7552,0.7551,0.7552,86400000.0
2007-10-04 19:11:00,0.7552,0.7552,0.755,0.7551,516200006.0
2007-10-04 19:12:00,0.7551,0.7552,0.7551,0.7552,242599997.0
2007-10-04 19:13:00,0.7552,0.7552,0.7551,0.7551,757599989.0
2007-10-04 19:14:00,0.7551,0.7551,0.755,0.7551,425199992.0
2007-10-04 19:15:00,0.7551,0.7551,0.7551,0.7551,136299994.0
2007-10-04 19:16:00,0.7551,0.7551,0.7551,0.7551,263699995.0
2007-10-04 19:17:00,0.75505,0.7551,0.7546,0.7546,471699996.0
2007-10-04 19:18:00,0.7547,0.7548,0.7547,0.7548,152699994.0
2007-10-04 19:19:00,0.7548,0.7548,0.7547,0.7547,104000001.0
2007-10-04 19:20:00,0.7547,0.7548,0.7546,0.7547,852999998.0
2007-10-04 19:21:00,0.7548,0.7548,0.7548,0.7548,83899998.0
2007-10-04 19:22:00,0.7548,0.7548,0.7547,0.7548,180500004.0
2007-10-04 19:23:00,0.7548,0.7548,0.7548,0.7548,30900000.0
2007-10-04 19:24:00,0.7548,0.7549,0.7548,0.75485,330899995.0
2007-10-04 19:25:00,0.7549,0.7549,0.7547,0.7548,419799996.0
2007-10-04 19:26:00,0.7548,0.7548,0.7547,0.7548,207400005.0
2007-10-04 19:27:00,0.7548,0.7548,0.7547,0.7547,240000007.0
2007-10-04 19:28:00,0.7547,0.7547,0.7547,0.7547,47400002.0
2007-10-04 19:29:00,0.7547,0.7547,0.7547,0.7547,187500003.0
2007-10-04 19:30:00,0.7547,0.7547,0.7547,0.7547,197000004.0
2007-10-04 19:31:00,0.7547,0.7547,0.75455,0.75465,269200004.0
2007-10-04 19:32:00,0.7547,0.7547,0.7547,0.7547,110200000.0
2007-10-04 19:33:00,0.75465,0.7548,0.75465,0.7547,407099999.0
2007-10-04 19:34:00,0.7547,0.7549,0.7546,0.75485,895799993.0
2007-10-04 19:35:00,0.7549,0.755,0.7548,0.755,1316199988.0
2007-10-04 19:36:00,0.755,0.755,0.7549,0.7549,405300001.0
2007-10-04 19:37:00,0.7549,0.7549,0.7548,0.7548,558599998.0
2007-10-04 19:38:00,0.75464,0.75476,0.75454,0.7547,365500001.0
2007-10-04 19:39:00,0.7549,0.7549,0.75485,0.75485,174300000.0
2007-10-04 19:40:00,0.7549,0.7549,0.7549,0.7549,68700000.0
2007-10-04 19:41:00,0.7549,0.7549,0.7549,0.7549,222100004.0
2007-10-04 19:42:00,0.7549,0.7549,0.7548,0.7548,364500002.0
2007-10-04 19:43:00,0.7548,0.7548,0.7548,0.7548,285099993.0
2007-10-04 19:44:00,0.7548,0.7549,0.7548,0.7548,712299992.0
2007-10-04 19:45:00,0.7548,0.755,0.7547,0.7547,1230299983.0
2007-10-04 19:46:00,0.75479,0.75493,0.75448,0.75458,1784999987.0
2007-10-04 19:47:00,0.7548,0.7549,0.75475,0.7549,198699999.0
2007-10-04 19:48:00,0.7549,0.755,0.75485,0.75485,873900004.0
2007-10-04 19:49:00,0.7549,0.7549,0.7547,0.7547,1049199995.0
2007-10-04 19:50:00,0.75465,0.7547,0.7546,0.75465,232700000.0
2007-10-04 19:51:00,0.7547,0.7547,0.7545,0.7546,650799997.0
2007-10-04 19:52:00,0.7545,0.7545,0.7545,0.7545,24600000.0
2007-10-04 19:53:00,0.7546,0.7547,0.7545,0.7546,783499993.0
2007-10-04 19:54:00,0.7546,0.7547,0.7545,0.7547,319299992.0
2007-10-04 19:55:00,0.7547,0.7547,0.7546,0.7547,176499996.0
2007-10-04 19:56:00,0.7547,0.7547,0.7547,0.7547,145199996.0
2007-10-04 19:57:00,0.7547,0.7548,0.7546,0.7548,265699992.0
2007-10-04 19:58:00,0.7548,0.755,0.7547,0.7549,1967900002.0
2007-10-04 19:59:00,0.7549,0.7549,0.7547,0.7547,352699997.0
2007-10-04 20:00:00,0.7547,0.7549,0.75465,0.7547,338500003.0
2007-10-04 20:01:00,0.75485,0.7549,0.7547,0.7547,687900001.0
2007-10-04 20:02:00,0.7547,0.7548,0.75445,0.7545,376099993.0
2007-10-04 20:03:00,0.7545,0.7547,0.7545,0.7546,392099994.0
2007-10-04 20:04:00,0.75455,0.7546,0.7544,0.7545,154400000.0
2007-10-04 20:05:00,0.7545,0.7545,0.7543,0.7545,255199998.0
2007-10-04 20:06:00,0.7545,0.7545,0.7545,0.7545,5600000.0
2007-10-04 20:07:00,0.7545,0.7546,0.7543,0.7546,84500000.0
2007-10-04 20:08:00,0.7546,0.7546,0.7546,0.7546,1000000.0
2007-10-04 20:09:00,0.7546,0.7546,0.75425,0.75425,250300002.0
2007-10-04 20:10:00,0.7544,0.7545,0.7544,0.7545,40100001.0
2007-10-04 20:11:00,0.7545,0.7546,0.75445,0.7546,209400000.0
2007-10-04 20:12:00,0.75455,0.7546,0.75445,0.7545,431900006.0
2007-10-04 20:13:00,0.75433,0.75436,0.7541,0.7541,341100002.0
2007-10-04 20:14:00,0.7545,0.7545,0.7543,0.7544,999100011.0
2007-10-04 20:15:00,0.7544,0.7544,0.7542,0.7543,353500003.0
2007-10-04 20:16:00,0.7542,0.7543,0.7542,0.7543,353199996.0
2007-10-04 20:17:00,0.7544,0.7544,0.7543,0.7543,298000008.0
2007-10-04 20:18:00,0.75425,0.7544,0.75405,0.75435,1740000008.0
2007-10-04 20:19:00,0.75435,0.75435,0.754,0.7542,839700014.0
2007-10-04 20:20:00,0.7542,0.75435,0.7542,0.7543,136500000.0
2007-10-04 20:21:00,0.7543,0.7543,0.75425,0.7543,2000000.0
2007-10-04 20:22:00,0.75425,0.75425,0.75425,0.75425,800000.0
2007-10-04 20:23:00,0.75425,0.75435,0.7542,0.7543,76400000.0
2007-10-04 20:24:00,0.75435,0.7544,0.7542,0.75435,180499999.0
2007-10-04 20:25:00,0.75435,0.75435,0.75435,0.75435,2400000.0
2007-10-04 20:26:00,0.75435,0.75435,0.7541,0.7541,279199993.0
2007-10-04 20:27:00,0.7542,0.7542,0.7541,0.7541,274200000.0
2007-10-04 20:28:00,0.7541,0.7542,0.7541,0.7542,119900001.0
2007-10-04 20:29:00,0.7542,0.7542,0.754,0.754,87499998.0
2007-10-04 20:30:00,0.7541,0.7542,0.7541,0.7542,248800002.0
2007-10-04 20:31:00,0.7542,0.7542,0.7541,0.7541,299000005.0
2007-10-04 20:32:00,0.7541,0.7542,0.7541,0.7542,347200008.0
2007-10-04 20:33:00,0.7542,0.7542,0.75415,0.7542,243700010.0
2007-10-04 20:34:00,0.7541,0.7543,0.7541,0.7543,88000000.0
2007-10-04 20:35:00,0.7543,0.75435,0.7542,0.7542,290500002.0
2007-10-04 20:36:00,0.7542,0.75425,0.7541,0.7542,496999997.0
2007-10-04 20:37:00,0.7542,0.7543,0.754,0.7542,840400011.0
2007-10-04 20:38:00,0.7543,0.7544,0.7543,0.7544,442100000.0
2007-10-04 20:39:00,0.75435,0.7544,0.75425,0.7544,337100002.0
2007-10-04 20:40:00,0.7544,0.7544,0.75435,0.7544,254900005.0
2007-10-04 20:41:00,0.7544,0.7548,0.7543,0.7544,821899994.0
2007-10-04 20:42:00,0.7544,0.7544,0.75435,0.75435,45000000.0
2007-10-04 20:43:00,0.7544,0.7546,0.7544,0.7544,279199998.0
2007-10-04 20:44:00,0.7544,0.7546,0.75435,0.7544,539400000.0
2007-10-04 20:45:00,0.7544,0.7544,0.7543,0.7543,204600000.0
2007-10-04 20:46:00,0.7543,0.7543,0.7542,0.7542,357200003.0
2007-10-04 20:47:00,0.7542,0.7542,0.754,0.754,409199998.0
2007-10-04 20:48:00,0.7539,0.754,0.7539,0.7539,292899996.0
2007-10-04 20:49:00,0.75385,0.7539,0.7538,0.7539,130899998.0
2007-10-04 20:50:00,0.7539,0.7539,0.75385,0.75385,50599998.0
2007-10-04 20:51:00,0.7536,0.75383,0.7535,0.7535,435800006.0
2007-10-04 20:52:00,0.7539,0.754,0.7539,0.754,554399988.0
2007-10-04 20:53:00,0.754,0.7542,0.754,0.754,413699996.0
2007-10-04 20:54:00,0.754,0.754,0.75395,0.754,132500001.0
2007-10-04 20:55:00,0.754,0.75405,0.7539,0.7539,82099999.0
2007-10-04 20:56:00,0.7539,0.75415,0.7539,0.7541,543599993.0
2007-10-04 20:57:00,0.7541,0.7541,0.7539,0.7539,356600005.0
2007-10-04 20:58:00,0.754,0.754,0.7538,0.7539,347500003.0
2007-10-04 20:59:00,0.7539,0.754,0.7538,0.754,469899996.0
2007-10-04 21:00:00,0.75395,0.7541,0.7539,0.75405,344000001.0
2007-10-04 21:01:00,0.7541,0.7541,0.754,0.7541,236700001.0
2007-10-04 21:02:00,0.7541,0.7541,0.754,0.7541,122300000.0
2007-10-04 21:03:00,0.7541,0.7541,0.75405,0.75405,71200000.0
2007-10-04 21:04:00,0.7541,0.7541,0.754,0.7541,312900001.0
2007-10-04 21:05:00,0.7541,0.7541,0.7541,0.7541,52800000.0
2007-10-04 21:06:00,0.7541,0.7543,0.75405,0.7543,320799999.0
2007-10-04 21:07:00,0.7543,0.7543,0.7543,0.7543,164800000.0
2007-10-04 21:08:00,0.7543,0.7543,0.75405,0.75405,739999999.0
2007-10-04 21:09:00,0.7539,0.7542,0.7539,0.7541,1050400009.0
2007-10-04 21:10:00,0.7541,0.7542,0.7541,0.7542,361800001.0
2007-10-04 21:11:00,0.75415,0.7542,0.75415,0.7542,281400000.0
2007-10-04 21:12:00,0.7542,0.7542,0.7542,0.7542,164800000.0
2007-10-04 21:13:00,0.7542,0.7542,0.7541,0.7541,128599995.0
2007-10-04 21:14:00,0.7541,0.7541,0.75395,0.754,128000000.0
2007-10-04 21:15:00,0.754,0.754,0.7538,0.754,873599988.0
2007-10-04 21:16:00,0.754,0.7541,0.7538,0.7539,665399996.0
2007-10-04 21:17:00,0.7539,0.7541,0.7539,0.754,418699998.0
2007-10-04 21:18:00,0.754,0.7541,0.754,0.754,255300000.0
2007-10-04 21:19:00,0.754,0.754,0.754,0.754,83600000.0
2007-10-04 21:20:00,0.754,0.754,0.754,0.754,16600000.0
2007-10-04 21:21:00,0.754,0.754,0.754,0.754,12600000.0
2007-10-04 21:22:00,0.75384,0.75384,0.75371,0.75379,132000000.0
2007-10-04 21:23:00,0.754,0.754,0.754,0.754,10200000.0
2007-10-04 21:24:00,0.754,0.754,0.7539,0.754,315400002.0
2007-10-04 21:25:00,0.754,0.754,0.7539,0.754,368800002.0
2007-10-04 21:26:00,0.754,0.754,0.7539,0.754,215400002.0
2007-10-04 21:27:00,0.754,0.754,0.75355,0.75355,461199999.0
2007-10-04 21:28:00,0.7536,0.7536,0.753,0.753,937999994.0
2007-10-04 21:29:00,0.7531,0.7533,0.7526,0.7529,994399995.0
2007-10-04 21:30:00,0.75285,0.7534,0.75285,0.7532,427000001.0
2007-10-04 21:31:00,0.7532,0.7537,0.753,0.7537,1228900004.0
2007-10-04 21:32:00,0.75365,0.7537,0.7535,0.7536,398500002.0
2007-10-04 21:33:00,0.7536,0.7536,0.75355,0.75355,136400002.0
2007-10-04 21:34:00,0.75355,0.7539,0.7535,0.7539,441499995.0
2007-10-04 21:35:00,0.7539,0.7541,0.75385,0.754,797299992.0
2007-10-04 21:36:00,0.754,0.754,0.754,0.754,83100003.0
2007-10-04 21:37:00,0.754,0.7544,0.754,0.7542,193999997.0
2007-10-04 21:38:00,0.7544,0.7546,0.7542,0.7542,408500002.0
2007-10-04 21:39:00,0.7542,0.7544,0.7542,0.7544,87500001.0
2007-10-04 21:40:00,0.7544,0.7544,0.75435,0.75435,19800000.0
2007-10-04 21:41:00,0.75435,0.75435,0.7542,0.7542,157400002.0
2007-10-04 21:42:00,0.7543,0.7545,0.7543,0.7544,180500005.0
2007-10-04 21:43:00,0.7544,0.7544,0.75435,0.7544,51500000.0
2007-10-04 21:44:00,0.7544,0.75455,0.7544,0.75455,140599999.0
2007-10-04 21:45:00,0.75455,0.7548,0.7545,0.7547,365900000.0
2007-10-04 21:46:00,0.7547,0.7549,0.7546,0.75485,89700000.0
2007-10-04 21:47:00,0.7547,0.7552,0.7546,0.7551,699899992.0
2007-10-04 21:48:00,0.7551,0.7553,0.7547,0.7552,541400000.0
2007-10-04 21:49:00,0.7552,0.7552,0.7549,0.755,325200000.0
2007-10-04 21:50:00,0.7549,0.7549,0.7549,0.7549,76300000.0
2007-10-04 21:51:00,0.7549,0.755,0.7549,0.7549,72600000.0
2007-10-04 21:52:00,0.7549,0.7549,0.7544,0.7548,103800000.0
2007-10-04 21:53:00,0.7548,0.7548,0.7547,0.7547,34100000.0
2007-10-04 21:54:00,0.7549,0.7549,0.7547,0.7547,89200000.0
2007-10-04 21:55:00,0.7546,0.7549,0.7546,0.7548,234800000.0
2007-10-04 21:56:00,0.7548,0.7548,0.7548,0.7548,30900000.0
2007-10-04 21:57:00,0.7549,0.7549,0.7549,0.7549,12000000.0
2007-10-04 21:58:00,0.7548,0.7549,0.7548,0.7549,38900000.0
2007-10-04 21:59:00,0.7548,0.7549,0.7547,0.7547,75599999.0
2007-10-04 22:00:00,0.7548,0.7549,0.7548,0.7549,30900000.0
2007-10-04 22:01:00,0.7549,0.7549,0.7549,0.7549,14400000.0
2007-10-04 22:02:00,0.7545,0.75483,0.7545,0.75456,409499995.0
2007-10-04 22:03:00,0.7549,0.7549,0.7548,0.7549,161099997.0
2007-10-04 22:04:00,0.7549,0.755,0.7549,0.7549,541999991.0
2007-10-04 22:05:00,0.7549,0.755,0.7549,0.755,351400002.0
2007-10-04 22:06:00,0.7551,0.7551,0.755,0.755,55200000.0
2007-10-04 22:07:00,0.755,0.755,0.75485,0.75485,162799995.0
2007-10-04 22:08:00,0.7549,0.7549,0.7549,0.7549,6100000.0
2007-10-04 22:09:00,0.75459,0.75487,0.75459,0.7547,288899995.0
2007-10-04 22:10:00,0.7549,0.7549,0.7545,0.7547,163099998.0
2007-10-04 22:11:00,0.7547,0.7547,0.7543,0.7547,103500000.0
2007-10-04 22:12:00,0.7547,0.7547,0.75465,0.7547,34100001.0
2007-10-04 22:13:00,0.7547,0.7547,0.7546,0.7547,175599995.0
2007-10-04 22:14:00,0.7547,0.7547,0.7546,0.7546,186899994.0
2007-10-04 22:15:00,0.7547,0.7547,0.7546,0.7546,468699990.0
2007-10-04 22:16:00,0.7546,0.7547,0.7546,0.7547,154600000.0
2007-10-04 22:17:00,0.7547,0.7547,0.7546,0.7546,91700001.0
2007-10-04 22:18:00,0.7547,0.7549,0.7546,0.75485,773299996.0
2007-10-04 22:19:00,0.75485,0.755,0.75435,0.7547,436399999.0
2007-10-04 22:20:00,0.7547,0.7549,0.7547,0.7549,166400004.0
2007-10-04 22:21:00,0.755,0.755,0.7543,0.7547,318499996.0
2007-10-04 22:22:00,0.7547,0.7547,0.7547,0.7547,23100000.0
2007-10-04 22:23:00,0.7547,0.7547,0.75435,0.7544,30400000.0
2007-10-04 22:24:00,0.7545,0.7548,0.7543,0.7547,708200011.0
2007-10-04 22:25:00,0.7547,0.7549,0.7547,0.7548,98100000.0
2007-10-04 22:26:00,0.7548,0.7552,0.7547,0.75515,214099999.0
2007-10-04 22:27:00,0.7551,0.7551,0.7551,0.7551,68799999.0
2007-10-04 22:28:00,0.7552,0.7553,0.7552,0.7553,105100000.0
2007-10-04 22:29:00,0.7553,0.7555,0.7552,0.7555,330100003.0
2007-10-04 22:30:00,0.7555,0.7558,0.7544,0.7553,993700007.0
2007-10-04 22:31:00,0.7553,0.7554,0.7546,0.7548,854399999.0
2007-10-04 22:32:00,0.7549,0.7553,0.7549,0.7553,569700009.0
2007-10-04 22:33:00,0.7553,0.7556,0.7553,0.7556,589999996.0
2007-10-04 22:34:00,0.7556,0.7556,0.7555,0.7555,158700000.0
2007-10-04 22:35:00,0.75547,0.75563,0.75536,0.7556,788700005.0
2007-10-04 22:36:00,0.7556,0.7556,0.7553,0.7556,211999999.0
2007-10-04 22:37:00,0.7556,0.7556,0.7554,0.7554,283799997.0
2007-10-04 22:38:00,0.7554,0.7554,0.7553,0.7553,176299998.0
2007-10-04 22:39:00,0.7554,0.7554,0.7554,0.7554,31600000.0
2007-10-04 22:40:00,0.7554,0.7554,0.7553,0.7553,245600000.0
2007-10-04 22:41:00,0.7553,0.7553,0.7553,0.7553,33000000.0
2007-10-04 22:42:00,0.7553,0.7553,0.7552,0.75525,236000000.0
2007-10-04 22:43:00,0.7553,0.7553,0.7552,0.7553,345299999.0
2007-10-04 22:44:00,0.7553,0.7554,0.7553,0.7554,77700000.0
2007-10-04 22:45:00,0.7554,0.7555,0.7554,0.7554,597500010.0
2007-10-04 22:46:00,0.7554,0.7554,0.7554,0.7554,294200000.0
2007-10-04 22:47:00,0.7553,0.7554,0.7552,0.7553,847999999.0
2007-10-04 22:48:00,0.7553,0.7553,0.755,0.7552,467599995.0
2007-10-04 22:49:00,0.7552,0.75525,0.7551,0.7551,331199999.0
2007-10-04 22:50:00,0.7551,0.7552,0.7551,0.7551,263700003.0
2007-10-04 22:51:00,0.7551,0.7552,0.7551,0.7551,129600004.0
2007-10-04 22:52:00,0.7551,0.7551,0.7547,0.75495,633200003.0
2007-10-04 22:53:00,0.755,0.755,0.75455,0.75465,649800005.0
2007-10-04 22:54:00,0.75465,0.7547,0.7544,0.7546,681600002.0
2007-10-04 22:55:00,0.7546,0.7548,0.7544,0.75445,818699990.0
2007-10-04 22:56:00,0.75445,0.7546,0.75445,0.7546,143399996.0
2007-10-04 22:57:00,0.7545,0.7545,0.7544,0.7544,89100000.0
2007-10-04 22:58:00,0.7545,0.7545,0.7545,0.7545,40000000.0
2007-10-04 22:59:00,0.7545,0.7547,0.7545,0.7547,311699998.0
2007-10-04 23:00:00,0.7547,0.7548,0.7546,0.7547,38800000.0
2007-10-04 23:01:00,0.7547,0.7548,0.7547,0.7547,19000000.0
2007-10-04 23:02:00,0.7547,0.7547,0.7547,0.7547,36600000.0
2007-10-04 23:03:00,0.75434,0.75434,0.75426,0.75426,59800000.0
2007-10-04 23:04:00,0.75446,0.75476,0.75446,0.75464,586799996.0
2007-10-04 23:05:00,0.7547,0.7548,0.7547,0.7548,32000000.0
2007-10-04 23:06:00,0.7548,0.7549,0.7547,0.7547,240199999.0
2007-10-04 23:07:00,0.75478,0.75479,0.75465,0.75473,94900002.0
2007-10-04 23:08:00,0.7549,0.7555,0.7549,0.7555,82900000.0
2007-10-04 23:09:00,0.7555,0.7556,0.7554,0.7554,217100001.0
2007-10-04 23:10:00,0.7555,0.7556,0.7553,0.7553,100900000.0
2007-10-04 23:11:00,0.7555,0.7556,0.7555,0.7556,219000000.0
2007-10-04 23:12:00,0.7556,0.7559,0.7556,0.7558,291200000.0
2007-10-04 23:13:00,0.7558,0.7558,0.7558,0.7558,65900000.0
2007-10-04 23:14:00,0.7558,0.7558,0.7558,0.7558,162600002.0
2007-10-04 23:15:00,0.7558,0.7558,0.7558,0.7558,129000000.0
2007-10-04 23:16:00,0.7558,0.756,0.7558,0.756,212300000.0
2007-10-04 23:17:00,0.756,0.756,0.7552,0.7552,425800006.0
2007-10-04 23:18:00,0.7552,0.7557,0.7552,0.7553,225100000.0
2007-10-04 23:19:00,0.7554,0.7555,0.7553,0.7554,130500000.0
2007-10-04 23:20:00,0.7554,0.7555,0.7554,0.7555,77700001.0
2007-10-04 23:21:00,0.7555,0.7555,0.7553,0.7553,91000002.0
2007-10-04 23:22:00,0.7553,0.7553,0.7553,0.7553,43200000.0
2007-10-04 23:23:00,0.7553,0.7553,0.7553,0.7553,17600000.0
2007-10-04 23:24:00,0.7553,0.7553,0.7553,0.7553,17600000.0
2007-10-04 23:25:00,0.75504,0.75517,0.75504,0.75515,336899995.0
2007-10-04 23:26:00,0.7553,0.7553,0.7551,0.7553,79000000.0
2007-10-04 23:27:00,0.7553,0.7553,0.7544,0.7545,235399999.0
2007-10-04 23:28:00,0.7545,0.7545,0.7544,0.7545,125099997.0
2007-10-04 23:29:00,0.7545,0.7545,0.7543,0.7544,94700001.0
2007-10-04 23:30:00,0.7543,0.7545,0.7543,0.7545,400700005.0
2007-10-04 23:31:00,0.7545,0.7546,0.7545,0.7546,182000000.0
2007-10-04 23:32:00,0.7546,0.7547,0.7545,0.7547,199600000.0
2007-10-04 23:33:00,0.7547,0.7547,0.7546,0.7546,44800001.0
2007-10-04 23:34:00,0.7547,0.7548,0.7547,0.7548,90900001.0
2007-10-04 23:35:00,0.7547,0.7551,0.7546,0.7551,542100005.0
2007-10-04 23:36:00,0.7551,0.7555,0.7546,0.7555,384100000.0
2007-10-04 23:37:00,0.7555,0.7555,0.75455,0.7547,92100000.0
2007-10-04 23:38:00,0.7547,0.7549,0.7546,0.7549,226599998.0
2007-10-04 23:39:00,0.7549,0.755,0.7547,0.7547,293399999.0
2007-10-04 23:40:00,0.7547,0.7552,0.7545,0.7551,209000000.0
2007-10-04 23:41:00,0.7551,0.75535,0.7551,0.7553,176999999.0
2007-10-04 23:42:00,0.7553,0.7554,0.7553,0.75535,326500000.0
2007-10-04 23:43:00,0.7554,0.75545,0.7552,0.7552,67800000.0
2007-10-04 23:44:00,0.7552,0.7553,0.75505,0.75515,153000000.0
2007-10-04 23:45:00,0.7552,0.7552,0.7552,0.7552,11100000.0
2007-10-04 23:46:00,0.7551,0.75515,0.7551,0.75515,52399998.0
2007-10-04 23:47:00,0.75515,0.75515,0.7548,0.7548,287100002.0
2007-10-04 23:48:00,0.75482,0.75484,0.75454,0.7547,108200000.0
2007-10-04 23:49:00,0.7548,0.7548,0.7546,0.7546,50200000.0
2007-10-04 23:50:00,0.75456,0.75487,0.75442,0.75442,568700000.0
2007-10-04 23:51:00,0.75446,0.75454,0.75444,0.75451,198199997.0
2007-10-04 23:52:00,0.75465,0.75471,0.75463,0.75471,134699998.0
2007-10-04 23:53:00,0.7547,0.7548,0.7547,0.7548,29400000.0
2007-10-04 23:54:00,0.75449,0.7547,0.75443,0.7547,343600005.0
2007-10-04 23:55:00,0.75469,0.75469,0.75441,0.75457,691400009.0
2007-10-04 23:56:00,0.75456,0.75466,0.75448,0.75466,173600003.0
2007-10-04 23:57:00,0.7547,0.7548,0.7545,0.7548,210600001.0
2007-10-04 23:58:00,0.7548,0.7548,0.7547,0.7548,59800000.0
2007-10-04 23:59:00,0.7548,0.7548,0.7546,0.7547,89600000.0
2007-10-05 00:00:00,0.7546,0.75485,0.7545,0.7547,97800000.0
2007-10-05 00:01:00,0.7547,0.755,0.7547,0.755,8000000.0
2007-10-05 00:02:00,0.755,0.75505,0.75495,0.75505,32300000.0
2007-10-05 00:03:00,0.755,0.755,0.755,0.755,12700000.0
2007-10-05 00:04:00,0.755,0.755,0.7548,0.7548,39000000.0
2007-10-05 00:05:00,0.7548,0.755,0.7548,0.7548,161800000.0
2007-10-05 00:06:00,0.7548,0.7548,0.7548,0.7548,28600000.0
2007-10-05 00:07:00,0.7548,0.755,0.7548,0.755,307100000.0
2007-10-05 00:08:00,0.755,0.7551,0.75495,0.7551,527400001.0
2007-10-05 00:09:00,0.7553,0.75545,0.755,0.75545,181400002.0
2007-10-05 00:10:00,0.75545,0.7556,0.7554,0.75555,116600003.0
2007-10-05 00:11:00,0.75555,0.75555,0.7551,0.7554,78499999.0
2007-10-05 00:12:00,0.7554,0.75555,0.75525,0.75525,86800000.0
2007-10-05 00:13:00,0.75525,0.7554,0.755,0.7554,182900000.0
2007-10-05 00:14:00,0.7554,0.7554,0.7554,0.7554,37400000.0
2007-10-05 00:15:00,0.7554,0.7554,0.7554,0.7554,21500000.0
2007-10-05 00:16:00,0.7554,0.7554,0.755,0.755,139200001.0
2007-10-05 00:17:00,0.7551,0.7553,0.7548,0.7549,316199998.0
2007-10-05 00:18:00,0.7549,0.7554,0.7547,0.7554,307899998.0
2007-10-05 00:19:00,0.75545,0.75545,0.755,0.75505,80600000.0
2007-10-05 00:20:00,0.7551,0.75555,0.755,0.75555,96600000.0
2007-10-05 00:21:00,0.75555,0.75555,0.75555,0.75555,600000.0
2007-10-05 00:22:00,0.75555,0.75555,0.7555,0.75555,46300000.0
2007-10-05 00:23:00,0.7555,0.75555,0.7555,0.75555,90200000.0
2007-10-05 00:24:00,0.75508,0.75542,0.75491,0.75542,1027299999.0
2007-10-05 00:25:00,0.75555,0.7559,0.7555,0.7559,389299998.0
2007-10-05 00:26:00,0.756,0.7563,0.7558,0.7561,705800002.0
2007-10-05 00:27:00,0.7561,0.7561,0.7555,0.7555,889100003.0
2007-10-05 00:28:00,0.7555,0.7561,0.7551,0.7552,1075199986.0
2007-10-05 00:29:00,0.7552,0.7555,0.7551,0.7551,287999998.0
2007-10-05 00:30:00,0.7552,0.7553,0.7551,0.7553,458200013.0
2007-10-05 00:31:00,0.7553,0.7553,0.75525,0.7553,128200001.0
2007-10-05 00:32:00,0.7553,0.7553,0.7553,0.7553,146400000.0
2007-10-05 00:33:00,0.7553,0.7553,0.7553,0.7553,88700000.0
2007-10-05 00:34:00,0.7553,0.7553,0.7551,0.7551,114399998.0
2007-10-05 00:35:00,0.7552,0.7552,0.7552,0.7552,226400001.0
2007-10-05 00:36:00,0.7552,0.7552,0.7551,0.7551,185599993.0
2007-10-05 00:37:00,0.7552,0.7553,0.7552,0.7553,151600002.0
2007-10-05 00:38:00,0.7553,0.7553,0.7552,0.7552,150000001.0
2007-10-05 00:39:00,0.7552,0.7552,0.7552,0.7552,58800000.0
2007-10-05 00:40:00,0.75491,0.75545,0.75488,0.75497,1260200009.0
2007-10-05 00:41:00,0.7552,0.7552,0.7552,0.7552,66700000.0
2007-10-05 00:42:00,0.7552,0.7552,0.7552,0.7552,500000.0
2007-10-05 00:43:00,0.7552,0.7552,0.7552,0.7552,16100000.0
2007-10-05 00:44:00,0.7552,0.7552,0.7551,0.7552,43400000.0
2007-10-05 00:45:00,0.7552,0.7552,0.7551,0.7551,37100001.0
2007-10-05 00:46:00,0.7554,0.7555,0.7552,0.7552,453400005.0
2007-10-05 00:47:00,0.7551,0.7552,0.7551,0.7552,151600004.0
2007-10-05 00:48:00,0.7552,0.7552,0.7552,0.7552,18900001.0
2007-10-05 00:49:00,0.7552,0.7552,0.75515,0.75515,65199999.0
2007-10-05 00:50:00,0.7552,0.7552,0.7552,0.7552,101199997.0
2007-10-05 00:51:00,0.7552,0.7552,0.7552,0.7552,36000000.0
2007-10-05 00:52:00,0.7552,0.7552,0.7552,0.7552,14400000.0
2007-10-05 00:53:00,0.7552,0.7552,0.7552,0.7552,66300000.0
2007-10-05 00:54:00,0.7552,0.7552,0.755,0.7551,539900004.0
2007-10-05 00:55:00,0.7551,0.7551,0.7548,0.7551,586300000.0
2007-10-05 00:56:00,0.7551,0.7553,0.7551,0.7553,415500001.0
2007-10-05 00:57:00,0.7554,0.7559,0.7553,0.7554,354400011.0
2007-10-05 00:58:00,0.7554,0.7554,0.7554,0.7554,219400000.0
2007-10-05 00:59:00,0.7554,0.7554,0.7554,0.7554,19299999.0
2007-10-05 01:00:00,0.7557,0.756,0.7557,0.7558,505600007.0
2007-10-05 01:01:00,0.7558,0.7559,0.7558,0.7559,122600004.0
2007-10-05 01:02:00,0.7559,0.75595,0.7557,0.7557,329900002.0
2007-10-05 01:03:00,0.7557,0.7557,0.7557,0.7557,176299999.0
2007-10-05 01:04:00,0.7557,0.75575,0.7557,0.75575,63800001.0
2007-10-05 01:05:00,0.75575,0.75575,0.75575,0.75575,1100000.0
2007-10-05 01:06:00,0.75575,0.75575,0.75575,0.75575,800000.0
2007-10-05 01:07:00,0.75575,0.75575,0.7555,0.7555,67899998.0
2007-10-05 01:08:00,0.7556,0.7556,0.7553,0.7553,144799997.0
2007-10-05 01:09:00,0.7553,0.7554,0.7552,0.7554,162299999.0
2007-10-05 01:10:00,0.7554,0.7556,0.7553,0.7553,160399999.0
2007-10-05 01:11:00,0.7553,0.7555,0.7552,0.7554,691599997.0
2007-10-05 01:12:00,0.7554,0.7556,0.75535,0.7556,351299997.0
2007-10-05 01:13:00,0.7556,0.7557,0.75555,0.7557,196900003.0
2007-10-05 01:14:00,0.7557,0.7557,0.7556,0.7556,172200000.0
2007-10-05 01:15:00,0.7556,0.7556,0.7556,0.7556,113400002.0
2007-10-05 01:16:00,0.7556,0.7556,0.7555,0.7555,96200002.0
2007-10-05 01:17:00,0.7555,0.7556,0.75535,0.7555,287599999.0
2007-10-05 01:18:00,0.7556,0.7556,0.7556,0.7556,124300000.0
2007-10-05 01:19:00,0.7556,0.7556,0.7556,0.7556,46200000.0
2007-10-05 01:20:00,0.7554,0.75588,0.75525,0.75536,435699993.0
2007-10-05 01:21:00,0.7556,0.7557,0.7556,0.7557,79700000.0
2007-10-05 01:22:00,0.7555,0.75555,0.7552,0.7555,274899998.0
2007-10-05 01:23:00,0.7555,0.75575,0.75535,0.75565,366000001.0
2007-10-05 01:24:00,0.75565,0.75565,0.75535,0.75535,752099996.0
2007-10-05 01:25:00,0.7554,0.7555,0.7554,0.7555,143899998.0
2007-10-05 01:26:00,0.7555,0.7555,0.7554,0.7554,196500000.0
2007-10-05 01:27:00,0.7554,0.7554,0.7552,0.7552,375299996.0
2007-10-05 01:28:00,0.75495,0.75496,0.75481,0.75492,293100000.0
2007-10-05 01:29:00,0.7552,0.7552,0.7552,0.7552,17500000.0
2007-10-05 01:30:00,0.7552,0.7552,0.7552,0.7552,74300000.0
2007-10-05 01:31:00,0.7552,0.7552,0.7552,0.7552,30200000.0
2007-10-05 01:32:00,0.7552,0.7552,0.7551,0.7552,157299998.0
2007-10-05 01:33:00,0.75498,0.75522,0.75485,0.75498,1238600006.0
2007-10-05 01:34:00,0.7552,0.7555,0.7552,0.7555,199600000.0
2007-10-05 01:35:00,0.7555,0.7555,0.7554,0.7554,142000001.0
2007-10-05 01:36:00,0.7554,0.75565,0.7553,0.75565,418600004.0
2007-10-05 01:37:00,0.7557,0.7557,0.7554,0.7554,161799998.0
2007-10-05 01:38:00,0.75535,0.7555,0.75515,0.7555,222799999.0
2007-10-05 01:39:00,0.75551,0.75557,0.75514,0.75532,1843399996.0
2007-10-05 01:40:00,0.7555,0.7555,0.7554,0.7555,159600002.0
2007-10-05 01:41:00,0.7555,0.7555,0.7554,0.7554,120400000.0
2007-10-05 01:42:00,0.7554,0.75565,0.7554,0.75565,230399998.0
2007-10-05 01:43:00,0.75509,0.75532,0.75508,0.75519,361999999.0
2007-10-05 01:44:00,0.7556,0.75565,0.7556,0.75565,19099999.0
2007-10-05 01:45:00,0.75565,0.75565,0.7554,0.7554,307200000.0
2007-10-05 01:46:00,0.7554,0.7555,0.7551,0.7551,673600017.0
2007-10-05 01:47:00,0.7551,0.7552,0.7551,0.7551,259400002.0
2007-10-05 01:48:00,0.7551,0.7551,0.7551,0.7551,73400002.0
2007-10-05 01:49:00,0.7551,0.7551,0.7551,0.7551,118800004.0
2007-10-05 01:50:00,0.7551,0.7551,0.7551,0.7551,88600002.0
2007-10-05 01:51:00,0.7551,0.7552,0.75435,0.7548,977800000.0
2007-10-05 01:52:00,0.7548,0.75505,0.7547,0.755,500300003.0
2007-10-05 01:53:00,0.755,0.755,0.7549,0.7549,132199999.0
2007-10-05 01:54:00,0.7549,0.755,0.7548,0.75495,247700001.0
2007-10-05 01:55:00,0.755,0.755,0.7549,0.755,164300002.0
2007-10-05 01:56:00,0.755,0.7551,0.755,0.7551,67100000.0
2007-10-05 01:57:00,0.7551,0.7551,0.7551,0.7551,4000000.0
2007-10-05 01:58:00,0.7551,0.7552,0.75505,0.7552,556200005.0
2007-10-05 01:59:00,0.7552,0.7553,0.7552,0.75525,108600000.0
2007-10-05 02:00:00,0.75525,0.7555,0.75525,0.7555,224900000.0
2007-10-05 02:01:00,0.75545,0.7555,0.7553,0.7555,13200000.0
2007-10-05 02:02:00,0.7554,0.7555,0.7554,0.75545,54700002.0
2007-10-05 02:03:00,0.7553,0.7555,0.7553,0.7555,7600000.0
2007-10-05 02:04:00,0.7554,0.7555,0.7554,0.7554,65000001.0
2007-10-05 02:05:00,0.7551,0.75527,0.755,0.75509,287700000.0
2007-10-05 02:06:00,0.7555,0.7555,0.75545,0.75545,12000000.0
2007-10-05 02:07:00,0.7555,0.7555,0.7554,0.7555,41700001.0
2007-10-05 02:08:00,0.7554,0.7555,0.7554,0.7555,29700001.0
2007-10-05 02:09:00,0.75514,0.75526,0.75495,0.7551,486799999.0
2007-10-05 02:10:00,0.7555,0.7555,0.7553,0.75545,289000000.0
2007-10-05 02:11:00,0.7554,0.7555,0.7554,0.7555,66900000.0
2007-10-05 02:12:00,0.75513,0.75555,0.75498,0.7552,850799991.0
2007-10-05 02:13:00,0.7555,0.7555,0.7555,0.7555,4000000.0
2007-10-05 02:14:00,0.75512,0.75533,0.75484,0.75503,465999996.0
2007-10-05 02:15:00,0.7555,0.7555,0.7554,0.7554,53600000.0
2007-10-05 02:16:00,0.7554,0.7555,0.7554,0.75545,57500000.0
2007-10-05 02:17:00,0.75545,0.7555,0.7554,0.7555,156500000.0
2007-10-05 02:18:00,0.7555,0.7555,0.7555,0.7555,89900003.0
2007-10-05 02:19:00,0.7555,0.7556,0.7555,0.7556,483300007.0
2007-10-05 02:20:00,0.7556,0.7556,0.7554,0.7555,74999998.0
2007-10-05 02:21:00,0.7555,0.7557,0.7555,0.7557,284999998.0
2007-10-05 02:22:00,0.7557,0.7557,0.7556,0.7556,268500010.0
2007-10-05 02:23:00,0.7556,0.756,0.7556,0.7559,494300003.0
2007-10-05 02:24:00,0.7559,0.7559,0.7559,0.7559,245900005.0
2007-10-05 02:25:00,0.756,0.7561,0.7559,0.7559,260299998.0
2007-10-05 02:26:00,0.7559,0.756,0.7558,0.7558,198800001.0
2007-10-05 02:27:00,0.7559,0.7563,0.7559,0.7562,316399999.0
2007-10-05 02:28:00,0.7562,0.7562,0.7561,0.7561,48800000.0
2007-10-05 02:29:00,0.7561,0.7562,0.7561,0.7562,150000000.0
2007-10-05 02:30:00,0.7562,0.7564,0.7561,0.7564,301299995.0
2007-10-05 02:31:00,0.7564,0.7569,0.7564,0.7569,925599991.0
2007-10-05 02:32:00,0.7569,0.7571,0.7568,0.757,1668699992.0
2007-10-05 02:33:00,0.757,0.7572,0.757,0.7571,1811600012.0
2007-10-05 02:34:00,0.7571,0.7571,0.75685,0.75685,658999996.0
2007-10-05 02:35:00,0.7569,0.757,0.7567,0.7567,294900002.0
2007-10-05 02:36:00,0.7567,0.7568,0.7564,0.7565,827599991.0
2007-10-05 02:37:00,0.75645,0.7565,0.7561,0.7562,1193099987.0
2007-10-05 02:38:00,0.7562,0.7563,0.7561,0.7563,706799997.0
2007-10-05 02:39:00,0.75587,0.75645,0.75587,0.75601,468200012.0
2007-10-05 02:40:00,0.7563,0.7564,0.7563,0.7564,75699997.0
2007-10-05 02:41:00,0.75598,0.7563,0.75585,0.7563,354200005.0
2007-10-05 02:42:00,0.7564,0.7564,0.7563,0.7563,310699997.0
2007-10-05 02:43:00,0.7564,0.7564,0.7564,0.7564,33600000.0
2007-10-05 02:44:00,0.7563,0.7563,0.7563,0.7563,82699998.0
2007-10-05 02:45:00,0.7563,0.7564,0.7562,0.7562,422299998.0
2007-10-05 02:46:00,0.7563,0.7563,0.7563,0.7563,72800004.0
2007-10-05 02:47:00,0.7562,0.7564,0.7562,0.75635,124400000.0
2007-10-05 02:48:00,0.75635,0.7564,0.7562,0.7563,398299998.0
2007-10-05 02:49:00,0.7563,0.7564,0.7562,0.7562,686400000.0
2007-10-05 02:50:00,0.7562,0.7562,0.7562,0.7562,420999997.0
2007-10-05 02:51:00,0.7562,0.7562,0.7561,0.7561,171399998.0
2007-10-05 02:52:00,0.7561,0.7562,0.7559,0.7559,1104899993.0
2007-10-05 02:53:00,0.756,0.7561,0.7559,0.7561,1065400011.0
2007-10-05 02:54:00,0.7561,0.7562,0.7559,0.7561,1466400006.0
2007-10-05 02:55:00,0.7561,0.7564,0.75605,0.7562,871700013.0
2007-10-05 02:56:00,0.7562,0.7565,0.7562,0.7565,1071900015.0
2007-10-05 02:57:00,0.7565,0.7566,0.7565,0.7565,1618299988.0
2007-10-05 02:58:00,0.7565,0.7565,0.7562,0.75625,824899999.0
2007-10-05 02:59:00,0.75625,0.7564,0.7562,0.7563,968199992.0
2007-10-05 03:00:00,0.7563,0.7565,0.7563,0.7564,897099986.0
2007-10-05 03:01:00,0.7564,0.7564,0.75615,0.75615,635999992.0
2007-10-05 03:02:00,0.7562,0.7562,0.7561,0.7561,543799991.0
2007-10-05 03:03:00,0.7561,0.7562,0.7557,0.7558,1143799998.0
2007-10-05 03:04:00,0.7558,0.7558,0.7556,0.7558,218499998.0
2007-10-05 03:05:00,0.7558,0.7559,0.7558,0.7558,648000002.0
2007-10-05 03:06:00,0.7558,0.7559,0.7552,0.7555,1562899995.0
2007-10-05 03:07:00,0.7554,0.7556,0.7554,0.7555,1699700010.0
2007-10-05 03:08:00,0.7555,0.7556,0.7554,0.7556,768800013.0
2007-10-05 03:09:00,0.7556,0.7556,0.7554,0.7554,615800001.0
2007-10-05 03:10:00,0.7554,0.7554,0.7553,0.7553,223800002.0
2007-10-05 03:11:00,0.7554,0.7554,0.7553,0.7553,412199998.0
2007-10-05 03:12:00,0.7553,0.7553,0.7551,0.7552,812899989.0
2007-10-05 03:13:00,0.7552,0.7554,0.75515,0.7552,1517499980.0
2007-10-05 03:14:00,0.7552,0.7554,0.7552,0.7554,361399999.0
2007-10-05 03:15:00,0.7554,0.7555,0.7552,0.75545,1942399977.0
2007-10-05 03:16:00,0.7555,0.7557,0.7554,0.7555,1036599997.0
2007-10-05 03:17:00,0.7555,0.7556,0.7555,0.7555,195199996.0
2007-10-05 03:18:00,0.7555,0.7558,0.7555,0.7558,221799997.0
2007-10-05 03:19:00,0.7558,0.75595,0.7556,0.75595,1104200006.0
2007-10-05 03:20:00,0.756,0.756,0.7559,0.756,226599994.0
2007-10-05 03:21:00,0.756,0.756,0.7559,0.756,313999998.0
2007-10-05 03:22:00,0.756,0.756,0.7558,0.75595,459500000.0
2007-10-05 03:23:00,0.756,0.756,0.7559,0.75595,40800001.0
2007-10-05 03:24:00,0.75595,0.756,0.7559,0.7559,81200001.0
2007-10-05 03:25:00,0.7559,0.75595,0.7558,0.7558,94299998.0
2007-10-05 03:26:00,0.7558,0.75595,0.75565,0.7557,276699996.0
2007-10-05 03:27:00,0.75565,0.7557,0.7555,0.7556,337699994.0
2007-10-05 03:28:00,0.7556,0.7557,0.7556,0.7557,68500000.0
2007-10-05 03:29:00,0.7557,0.7557,0.75515,0.75515,93600000.0
2007-10-05 03:30:00,0.7552,0.7553,0.7552,0.7553,43800000.0
2007-10-05 03:31:00,0.7553,0.7554,0.7553,0.7554,166800000.0
2007-10-05 03:32:00,0.7554,0.7555,0.7553,0.7553,441999987.0
2007-10-05 03:33:00,0.7553,0.7554,0.75525,0.75525,272399996.0
2007-10-05 03:34:00,0.7553,0.7553,0.7552,0.7553,254799997.0
2007-10-05 03:35:00,0.7553,0.7554,0.7552,0.7554,453599997.0
2007-10-05 03:36:00,0.7554,0.7555,0.7553,0.7555,402899994.0
2007-10-05 03:37:00,0.7555,0.7555,0.7552,0.7553,883299997.0
2007-10-05 03:38:00,0.7554,0.7555,0.7554,0.7555,223799997.0
2007-10-05 03:39:00,0.7555,0.7557,0.7555,0.7557,291900001.0
2007-10-05 03:40:00,0.7557,0.7557,0.7554,0.7556,437700000.0
2007-10-05 03:41:00,0.7556,0.7557,0.7555,0.7556,486700001.0
2007-10-05 03:42:00,0.7555,0.7556,0.7555,0.7556,154300004.0
2007-10-05 03:43:00,0.7556,0.7556,0.7555,0.7556,237300001.0
2007-10-05 03:44:00,0.75535,0.75544,0.755,0.75514,338600005.0
2007-10-05 03:45:00,0.7556,0.7556,0.75555,0.75555,23200000.0
2007-10-05 03:46:00,0.7556,0.7556,0.7553,0.7555,266600006.0
2007-10-05 03:47:00,0.7555,0.7555,0.7555,0.7555,26400000.0
2007-10-05 03:48:00,0.7555,0.7555,0.7554,0.7555,242199999.0
2007-10-05 03:49:00,0.7555,0.7555,0.7555,0.7555,86500000.0
2007-10-05 03:50:00,0.7554,0.7555,0.7553,0.75545,150499998.0
2007-10-05 03:51:00,0.7555,0.7556,0.7555,0.7556,43800000.0
2007-10-05 03:52:00,0.7555,0.7557,0.7555,0.7556,889999997.0
2007-10-05 03:53:00,0.7556,0.7557,0.7556,0.7557,134700000.0
2007-10-05 03:54:00,0.7557,0.7557,0.7555,0.7556,285499996.0
2007-10-05 03:55:00,0.7557,0.7559,0.7557,0.7559,389399995.0
2007-10-05 03:56:00,0.7559,0.756,0.7558,0.756,232700001.0
2007-10-05 03:57:00,0.756,0.756,0.7558,0.7559,332600000.0
2007-10-05 03:58:00,0.7559,0.7559,0.7558,0.7559,256400001.0
2007-10-05 03:59:00,0.7559,0.7559,0.7559,0.7559,53600000.0
2007-10-05 04:00:00,0.7559,0.7559,0.7559,0.7559,31000000.0
2007-10-05 04:01:00,0.7559,0.7559,0.7559,0.7559,11100000.0
2007-10-05 04:02:00,0.7559,0.7559,0.7558,0.7558,95200000.0
2007-10-05 04:03:00,0.7558,0.756,0.7558,0.7559,217300001.0
2007-10-05 04:04:00,0.7558,0.7559,0.7558,0.7559,120400002.0
2007-10-05 04:05:00,0.7559,0.7559,0.75565,0.7557,453600000.0
2007-10-05 04:06:00,0.75565,0.7557,0.75565,0.7557,2200000.0
2007-10-05 04:07:00,0.75565,0.75565,0.75565,0.75565,1400000.0
2007-10-05 04:08:00,0.7557,0.7557,0.7554,0.7554,282900002.0
2007-10-05 04:09:00,0.7556,0.7556,0.75545,0.75545,83500000.0
2007-10-05 04:10:00,0.7555,0.7555,0.7552,0.7554,814799997.0
2007-10-05 04:11:00,0.7553,0.7553,0.7551,0.7553,370399995.0
2007-10-05 04:12:00,0.7552,0.7553,0.7552,0.7553,31300000.0
2007-10-05 04:13:00,0.7553,0.7553,0.7552,0.75525,20900000.0
2007-10-05 04:14:00,0.7553,0.7553,0.7552,0.7552,123400000.0
2007-10-05 04:15:00,0.7552,0.7553,0.7551,0.7552,559399995.0
2007-10-05 04:16:00,0.7552,0.7552,0.75515,0.75515,18300000.0
2007-10-05 04:17:00,0.75461,0.75474,0.7546,0.75464,122699999.0
2007-10-05 04:18:00,0.75473,0.7549,0.75446,0.75466,358299997.0
2007-10-05 04:19:00,0.7552,0.7553,0.7552,0.7552,421800010.0
2007-10-05 04:20:00,0.7552,0.7552,0.75505,0.75505,278300002.0
2007-10-05 04:21:00,0.7551,0.7552,0.7551,0.7552,63500000.0
2007-10-05 04:22:00,0.7552,0.7553,0.755,0.75525,1290900005.0
2007-10-05 04:23:00,0.7553,0.75585,0.75515,0.75585,1010000005.0
2007-10-05 04:24:00,0.7559,0.7559,0.7557,0.7557,777499995.0
2007-10-05 04:25:00,0.7558,0.7558,0.75565,0.7557,435599997.0
2007-10-05 04:26:00,0.7557,0.7558,0.7557,0.7558,208100004.0
2007-10-05 04:27:00,0.7558,0.7558,0.7558,0.7558,124000002.0
2007-10-05 04:28:00,0.7558,0.7559,0.7558,0.7559,134500000.0
2007-10-05 04:29:00,0.7559,0.7559,0.7559,0.7559,563500000.0
2007-10-05 04:30:00,0.7559,0.7561,0.75585,0.756,844000008.0
2007-10-05 04:31:00,0.756,0.756,0.7559,0.7559,106400002.0
2007-10-05 04:32:00,0.7559,0.756,0.7559,0.756,178800008.0
2007-10-05 04:33:00,0.756,0.756,0.756,0.756,562900001.0
2007-10-05 04:34:00,0.756,0.7561,0.756,0.756,1217700011.0
2007-10-05 04:35:00,0.7559,0.7562,0.7559,0.7562,218800005.0
2007-10-05 04:36:00,0.7562,0.7562,0.7561,0.7561,308200005.0
2007-10-05 04:37:00,0.7561,0.7561,0.7561,0.7561,237200006.0
2007-10-05 04:38:00,0.75605,0.7563,0.75605,0.7563,108800001.0
2007-10-05 04:39:00,0.7563,0.7563,0.7563,0.7563,6400000.0
2007-10-05 04:40:00,0.75625,0.75625,0.75625,0.75625,2300000.0
2007-10-05 04:41:00,0.7563,0.7563,0.7561,0.7562,215700004.0
2007-10-05 04:42:00,0.7562,0.7563,0.7561,0.75625,839500001.0
2007-10-05 04:43:00,0.7563,0.7563,0.7562,0.7563,49800001.0
2007-10-05 04:44:00,0.7563,0.7563,0.7561,0.7563,221900001.0
2007-10-05 04:45:00,0.75625,0.7563,0.75625,0.75625,20600000.0
2007-10-05 04:46:00,0.7562,0.7563,0.7562,0.7563,48900000.0
2007-10-05 04:47:00,0.7563,0.7563,0.75615,0.75615,69300001.0
2007-10-05 04:48:00,0.7562,0.7564,0.7562,0.7564,329200016.0
2007-10-05 04:49:00,0.7564,0.7565,0.7563,0.7565,149700002.0
2007-10-05 04:50:00,0.7565,0.7566,0.7563,0.7563,228500000.0
2007-10-05 04:51:00,0.7563,0.7565,0.7563,0.7565,240999997.0
2007-10-05 04:52:00,0.7564,0.7564,0.7564,0.7564,186799999.0
2007-10-05 04:53:00,0.7564,0.7564,0.7564,0.7564,124700006.0
2007-10-05 04:54:00,0.7564,0.7565,0.7564,0.7565,81600004.0
2007-10-05 04:55:00,0.7565,0.7566,0.7563,0.7565,453400001.0
2007-10-05 04:56:00,0.7565,0.7565,0.7564,0.7565,519600004.0
2007-10-05 04:57:00,0.7565,0.7565,0.7564,0.7565,47400000.0
2007-10-05 04:58:00,0.7565,0.7565,0.75625,0.7564,309299992.0
2007-10-05 04:59:00,0.7564,0.7565,0.75625,0.7564,610300007.0
2007-10-05 05:00:00,0.7564,0.7564,0.7561,0.75625,408199996.0
2007-10-05 05:01:00,0.7563,0.7563,0.75625,0.75625,32300000.0
2007-10-05 05:02:00,0.75625,0.7563,0.7562,0.7562,139400002.0
2007-10-05 05:03:00,0.7562,0.7563,0.75615,0.75615,312300006.0
2007-10-05 05:04:00,0.75615,0.7562,0.75615,0.75615,758100008.0
2007-10-05 05:05:00,0.7562,0.7562,0.7562,0.7562,453999996.0
2007-10-05 05:06:00,0.7562,0.7562,0.7562,0.7562,18700001.0
2007-10-05 05:07:00,0.7562,0.7562,0.756,0.756,331899997.0
2007-10-05 05:08:00,0.756,0.756,0.7558,0.7559,486300000.0
2007-10-05 05:09:00,0.7559,0.7559,0.7557,0.75585,959400006.0
2007-10-05 05:10:00,0.7559,0.7559,0.7559,0.7559,270499990.0
2007-10-05 05:11:00,0.7559,0.7559,0.7559,0.7559,43700001.0
2007-10-05 05:12:00,0.7559,0.7559,0.7559,0.7559,35700001.0
2007-10-05 05:13:00,0.7559,0.756,0.7559,0.756,167800000.0
2007-10-05 05:14:00,0.756,0.756,0.756,0.756,31500000.0
2007-10-05 05:15:00,0.756,0.7561,0.756,0.7561,194000000.0
2007-10-05 05:16:00,0.7561,0.7561,0.7558,0.7558,619300002.0
2007-10-05 05:17:00,0.7558,0.7559,0.7558,0.7558,330700002.0
2007-10-05 05:18:00,0.7558,0.7559,0.7558,0.7559,200400003.0
2007-10-05 05:19:00,0.7559,0.7559,0.7559,0.7559,233600008.0
2007-10-05 05:20:00,0.7559,0.7559,0.7559,0.7559,203400007.0
2007-10-05 05:21:00,0.7559,0.7559,0.7559,0.7559,231800009.0
2007-10-05 05:22:00,0.7559,0.7559,0.7559,0.7559,34000001.0
2007-10-05 05:23:00,0.7559,0.7559,0.7559,0.7559,15800000.0
2007-10-05 05:24:00,0.756,0.756,0.7559,0.7559,280900004.0
2007-10-05 05:25:00,0.7559,0.7559,0.7559,0.7559,130000000.0
2007-10-05 05:26:00,0.7559,0.756,0.75585,0.7559,691699994.0
2007-10-05 05:27:00,0.7559,0.7559,0.7559,0.7559,225900007.0
2007-10-05 05:28:00,0.7559,0.7559,0.7558,0.7559,305100003.0
2007-10-05 05:29:00,0.7559,0.7559,0.7559,0.7559,69800000.0
2007-10-05 05:30:00,0.7559,0.756,0.7559,0.7559,604599998.0
2007-10-05 05:31:00,0.756,0.756,0.7559,0.7559,91799999.0
2007-10-05 05:32:00,0.756,0.7561,0.756,0.7561,413000000.0
2007-10-05 05:33:00,0.7561,0.7561,0.756,0.756,81000000.0
2007-10-05 05:34:00,0.7561,0.7561,0.756,0.756,177099999.0
2007-10-05 05:35:00,0.756,0.7561,0.756,0.7561,291799994.0
2007-10-05 05:36:00,0.7561,0.7561,0.7561,0.7561,160900007.0
2007-10-05 05:37:00,0.7561,0.7561,0.756,0.756,188500005.0
2007-10-05 05:38:00,0.7561,0.7561,0.756,0.7561,139100003.0
2007-10-05 05:39:00,0.7561,0.7561,0.7561,0.7561,86800004.0
2007-10-05 05:40:00,0.756,0.75623,0.75586,0.75588,10300000.0
2007-10-05 05:41:00,0.7559,0.75593,0.75579,0.75587,118400001.0
2007-10-05 05:42:00,0.7561,0.7561,0.7561,0.7561,41400002.0
2007-10-05 05:43:00,0.7561,0.7561,0.756,0.75605,115000001.0
2007-10-05 05:44:00,0.75577,0.7559,0.75567,0.75583,300400001.0
2007-10-05 05:45:00,0.7561,0.7561,0.7561,0.7561,39300000.0
2007-10-05 05:46:00,0.7561,0.7561,0.7561,0.7561,89800000.0
2007-10-05 05:47:00,0.75598,0.75626,0.75598,0.75606,612499999.0
2007-10-05 05:48:00,0.7561,0.7561,0.7561,0.7561,119999998.0
2007-10-05 05:49:00,0.7561,0.7561,0.756,0.756,70700000.0
2007-10-05 05:50:00,0.75584,0.75618,0.75577,0.75589,274299998.0
2007-10-05 05:51:00,0.756,0.756,0.756,0.756,89700000.0
2007-10-05 05:52:00,0.756,0.756,0.756,0.756,28299999.0
2007-10-05 05:53:00,0.7561,0.7561,0.7561,0.7561,166600002.0
2007-10-05 05:54:00,0.7561,0.7561,0.7561,0.7561,31700001.0
2007-10-05 05:55:00,0.7561,0.7561,0.756,0.756,92099998.0
2007-10-05 05:56:00,0.7561,0.7561,0.75595,0.75595,89900000.0
2007-10-05 05:57:00,0.756,0.756,0.7558,0.7558,216299998.0
2007-10-05 05:58:00,0.7559,0.7559,0.7559,0.7559,64599998.0
2007-10-05 05:59:00,0.7559,0.7559,0.7559,0.7559,20299999.0
2007-10-05 06:00:00,0.7559,0.7559,0.7559,0.7559,94299999.0
2007-10-05 06:01:00,0.75566,0.75583,0.75559,0.75583,141000000.0
2007-10-05 06:02:00,0.75583,0.75583,0.75564,0.75565,261500005.0
2007-10-05 06:03:00,0.75565,0.75574,0.75551,0.75574,1069000002.0
2007-10-05 06:04:00,0.756,0.756,0.756,0.756,94799998.0
2007-10-05 06:05:00,0.756,0.756,0.756,0.756,118200000.0
2007-10-05 06:06:00,0.756,0.756,0.756,0.756,47000000.0
2007-10-05 06:07:00,0.75565,0.75574,0.75545,0.75545,285999999.0
2007-10-05 06:08:00,0.75571,0.7558,0.75568,0.75568,29600000.0
2007-10-05 06:09:00,0.756,0.756,0.756,0.756,35800000.0
2007-10-05 06:10:00,0.75569,0.75631,0.75569,0.75591,1799400001.0
2007-10-05 06:11:00,0.756,0.756,0.7559,0.756,183600005.0
2007-10-05 06:12:00,0.7557,0.75595,0.7556,0.75578,314499997.0
2007-10-05 06:13:00,0.756,0.756,0.756,0.756,27700001.0
2007-10-05 06:14:00,0.75559,0.75577,0.75559,0.75574,384899999.0
2007-10-05 06:15:00,0.756,0.756,0.756,0.756,55400002.0
2007-10-05 06:16:00,0.756,0.756,0.756,0.756,112100000.0
2007-10-05 06:17:00,0.756,0.756,0.7559,0.7559,108200002.0
2007-10-05 06:18:00,0.7559,0.7559,0.7559,0.7559,253099999.0
2007-10-05 06:19:00,0.7559,0.7559,0.7558,0.7558,260099999.0
2007-10-05 06:20:00,0.7558,0.7558,0.7558,0.7558,39000000.0
2007-10-05 06:21:00,0.7558,0.75595,0.7557,0.75595,176199996.0
2007-10-05 06:22:00,0.756,0.756,0.756,0.756,35000000.0
2007-10-05 06:23:00,0.756,0.756,0.756,0.756,17500000.0
2007-10-05 06:24:00,0.756,0.756,0.756,0.756,109099998.0
2007-10-05 06:25:00,0.756,0.7561,0.756,0.756,194699999.0
2007-10-05 06:26:00,0.756,0.756,0.756,0.756,49500001.0
2007-10-05 06:27:00,0.756,0.7561,0.756,0.75605,413399998.0
2007-10-05 06:28:00,0.75605,0.7561,0.75605,0.7561,212799996.0
2007-10-05 06:29:00,0.7561,0.7561,0.756,0.756,275599999.0
2007-10-05 06:30:00,0.756,0.756,0.756,0.756,60400002.0
2007-10-05 06:31:00,0.756,0.756,0.756,0.756,122200001.0
2007-10-05 06:32:00,0.756,0.756,0.75575,0.75575,335099997.0
2007-10-05 06:33:00,0.7558,0.7558,0.7555,0.7556,1072000010.0
2007-10-05 06:34:00,0.7556,0.7556,0.7555,0.7556,1084399992.0
2007-10-05 06:35:00,0.7556,0.7556,0.75555,0.75555,172099993.0
2007-10-05 06:36:00,0.7556,0.7556,0.75555,0.7556,168900003.0
2007-10-05 06:37:00,0.7556,0.7556,0.7556,0.7556,809800010.0
2007-10-05 06:38:00,0.7556,0.7556,0.7556,0.7556,799500007.0
2007-10-05 06:39:00,0.7556,0.7556,0.7555,0.7555,390399990.0
2007-10-05 06:40:00,0.7554,0.7554,0.7552,0.7553,363799994.0
2007-10-05 06:41:00,0.7554,0.7554,0.7554,0.7554,363799994.0
2007-10-05 06:42:00,0.7554,0.7555,0.7554,0.7555,580899985.0
2007-10-05 06:43:00,0.7555,0.7555,0.7553,0.7554,704600002.0
2007-10-05 06:44:00,0.7554,0.7554,0.7552,0.7552,976200003.0
2007-10-05 06:45:00,0.7552,0.7552,0.755,0.7552,847899991.0
2007-10-05 06:46:00,0.7552,0.7552,0.7551,0.7552,769799994.0
2007-10-05 06:47:00,0.7552,0.7553,0.7552,0.7553,957899988.0
2007-10-05 06:48:00,0.7553,0.7553,0.7546,0.7546,1957600003.0
2007-10-05 06:49:00,0.7548,0.7549,0.7548,0.7549,413100001.0
2007-10-05 06:50:00,0.7549,0.7551,0.7549,0.7551,958799993.0
2007-10-05 06:51:00,0.7551,0.7551,0.755,0.755,312300009.0
2007-10-05 06:52:00,0.755,0.7551,0.755,0.755,755800022.0
2007-10-05 06:53:00,0.7551,0.7551,0.755,0.755,322400006.0
2007-10-05 06:54:00,0.755,0.755,0.7549,0.7549,378399995.0
2007-10-05 06:55:00,0.755,0.755,0.755,0.755,293000002.0
2007-10-05 06:56:00,0.755,0.7551,0.7549,0.755,795899994.0
2007-10-05 06:57:00,0.755,0.7552,0.755,0.7552,1242000001.0
2007-10-05 06:58:00,0.7552,0.7552,0.7552,0.7552,223200006.0
2007-10-05 06:59:00,0.7552,0.7553,0.7552,0.7553,1767599976.0
2007-10-05 07:00:00,0.7553,0.7556,0.75525,0.7555,853299989.0
2007-10-05 07:01:00,0.75545,0.7556,0.75545,0.7555,1190200001.0
2007-10-05 07:02:00,0.7555,0.7555,0.75535,0.75535,630499996.0
2007-10-05 07:03:00,0.7554,0.7554,0.7553,0.7553,138599998.0
2007-10-05 07:04:00,0.7555,0.7555,0.75545,0.75545,265499997.0
2007-10-05 07:05:00,0.7555,0.7555,0.7553,0.7554,320999997.0
2007-10-05 07:06:00,0.7554,0.7555,0.75535,0.7554,888700003.0
2007-10-05 07:07:00,0.7554,0.7554,0.7554,0.7554,163000000.0
2007-10-05 07:08:00,0.7554,0.7555,0.75535,0.7554,346900001.0
2007-10-05 07:09:00,0.7553,0.7554,0.7553,0.7554,193899997.0
2007-10-05 07:10:00,0.7554,0.7554,0.7554,0.7554,125999996.0
2007-10-05 07:11:00,0.7553,0.7554,0.7553,0.7554,647999996.0
2007-10-05 07:12:00,0.7554,0.7554,0.7554,0.7554,729799994.0
2007-10-05 07:13:00,0.7554,0.7554,0.7554,0.7554,755500007.0
2007-10-05 07:14:00,0.7554,0.7555,0.75535,0.75535,737600001.0
2007-10-05 07:15:00,0.7554,0.7556,0.7554,0.7555,777199997.0
2007-10-05 07:16:00,0.7555,0.7555,0.7555,0.7555,436999999.0
2007-10-05 07:17:00,0.7555,0.7555,0.7554,0.7554,584699993.0
2007-10-05 07:18:00,0.7554,0.7555,0.7554,0.75545,345100003.0
2007-10-05 07:19:00,0.7555,0.7558,0.7555,0.7557,883999993.0
2007-10-05 07:20:00,0.7557,0.7558,0.7556,0.7558,890999998.0
2007-10-05 07:21:00,0.756,0.756,0.7558,0.756,378200002.0
2007-10-05 07:22:00,0.7559,0.7559,0.7557,0.7557,378200002.0
2007-10-05 07:23:00,0.7558,0.7558,0.7556,0.7556,498700000.0
2007-10-05 07:24:00,0.7556,0.7556,0.75535,0.75535,936400014.0
2007-10-05 07:25:00,0.7554,0.7554,0.75535,0.7554,386800003.0
2007-10-05 07:26:00,0.7554,0.7556,0.7554,0.75545,428599992.0
2007-10-05 07:27:00,0.7555,0.7555,0.7555,0.7555,22299999.0
2007-10-05 07:28:00,0.7555,0.7556,0.7555,0.7556,250499998.0
2007-10-05 07:29:00,0.7556,0.7556,0.7555,0.7555,166600003.0
2007-10-05 07:30:00,0.7555,0.7555,0.7555,0.7555,366999995.0
2007-10-05 07:31:00,0.7555,0.7555,0.7552,0.7552,378200005.0
2007-10-05 07:32:00,0.7552,0.7552,0.75485,0.75485,386899987.0
2007-10-05 07:33:00,0.75485,0.7553,0.75485,0.7552,492100001.0
2007-10-05 07:34:00,0.7552,0.7553,0.7552,0.7553,438300002.0
2007-10-05 07:35:00,0.7553,0.7553,0.75515,0.7552,308799998.0
2007-10-05 07:36:00,0.7552,0.7552,0.7552,0.7552,473899998.0
2007-10-05 07:37:00,0.7552,0.7553,0.7552,0.7552,566500002.0
2007-10-05 07:38:00,0.7552,0.7552,0.7548,0.755,1732599991.0
2007-10-05 07:39:00,0.75495,0.755,0.7548,0.755,771099995.0
2007-10-05 07:40:00,0.755,0.7551,0.7549,0.7551,426699997.0
2007-10-05 07:41:00,0.7551,0.7551,0.7549,0.7551,1087499991.0
2007-10-05 07:42:00,0.7551,0.7551,0.7551,0.7551,206900000.0
2007-10-05 07:43:00,0.7551,0.7553,0.7551,0.7552,641500001.0
2007-10-05 07:44:00,0.7552,0.7552,0.75465,0.75465,842499998.0
2007-10-05 07:45:00,0.7546,0.7546,0.7545,0.7546,1265999999.0
2007-10-05 07:46:00,0.7546,0.7546,0.7546,0.7546,40400002.0
2007-10-05 07:47:00,0.7546,0.7552,0.7546,0.7546,1379099996.0
2007-10-05 07:48:00,0.7546,0.7548,0.7545,0.7547,1748700005.0
2007-10-05 07:49:00,0.7546,0.7548,0.7546,0.7547,1423700016.0
2007-10-05 07:50:00,0.75465,0.7548,0.7546,0.7546,1659000018.0
2007-10-05 07:51:00,0.7546,0.7546,0.7546,0.7546,732600008.0
2007-10-05 07:52:00,0.7546,0.7547,0.7546,0.7547,1834899987.0
2007-10-05 07:53:00,0.7547,0.7548,0.7546,0.7548,818599992.0
2007-10-05 07:54:00,0.7548,0.7548,0.7547,0.7547,1186699989.0
2007-10-05 07:55:00,0.7547,0.7548,0.7546,0.7547,569999995.0
2007-10-05 07:56:00,0.7546,0.7549,0.7546,0.7548,1839899998.0
2007-10-05 07:57:00,0.7549,0.7553,0.7549,0.7553,704799995.0
2007-10-05 07:58:00,0.7552,0.7553,0.7552,0.7552,704799995.0
2007-10-05 07:59:00,0.7552,0.7552,0.7547,0.75475,506000010.0
2007-10-05 08:00:00,0.7549,0.7551,0.7548,0.7551,1283899996.0
2007-10-05 08:01:00,0.7549,0.7555,0.7549,0.7553,1283899996.0
2007-10-05 08:02:00,0.7555,0.7555,0.755,0.755,1283899996.0
2007-10-05 08:03:00,0.7551,0.7551,0.755,0.755,785599994.0
2007-10-05 08:04:00,0.755,0.755,0.755,0.755,38400002.0
2007-10-05 08:05:00,0.755,0.755,0.7548,0.7548,335399999.0
2007-10-05 08:06:00,0.75479,0.755,0.75459,0.75461,206200000.0
2007-10-05 08:07:00,0.7548,0.7548,0.75455,0.75455,499799990.0
2007-10-05 08:08:00,0.7547,0.7548,0.75455,0.75455,610399999.0
2007-10-05 08:09:00,0.7547,0.7549,0.7547,0.7548,276000000.0
2007-10-05 08:10:00,0.7547,0.7547,0.7545,0.7545,276000000.0
2007-10-05 08:11:00,0.7546,0.7551,0.7545,0.7549,1764199995.0
2007-10-05 08:12:00,0.7549,0.7549,0.7546,0.7546,458099995.0
2007-10-05 08:13:00,0.7546,0.7546,0.7545,0.7546,528399997.0
2007-10-05 08:14:00,0.7546,0.7547,0.7546,0.7547,474799992.0
2007-10-05 08:15:00,0.7547,0.7547,0.7547,0.7547,165999996.0
2007-10-05 08:16:00,0.7547,0.7547,0.7547,0.7547,324900001.0
2007-10-05 08:17:00,0.7547,0.7547,0.7545,0.7546,195300000.0
2007-10-05 08:18:00,0.7546,0.7546,0.7546,0.7546,380800011.0
2007-10-05 08:19:00,0.75455,0.7547,0.7545,0.7546,1111700005.0
2007-10-05 08:20:00,0.7546,0.7547,0.7546,0.7547,650699997.0
2007-10-05 08:21:00,0.7547,0.7548,0.7547,0.7548,289400001.0
2007-10-05 08:22:00,0.7548,0.7551,0.7548,0.7549,747199991.0
2007-10-05 08:23:00,0.7549,0.7549,0.7548,0.7548,230400003.0
2007-10-05 08:24:00,0.7549,0.7549,0.7549,0.7549,120200006.0
2007-10-05 08:25:00,0.7549,0.7549,0.7549,0.7549,16700001.0
2007-10-05 08:26:00,0.7549,0.7549,0.7548,0.7548,112300003.0
2007-10-05 08:27:00,0.755,0.7551,0.755,0.7551,353099999.0
2007-10-05 08:28:00,0.7551,0.7552,0.7551,0.7551,147499999.0
2007-10-05 08:29:00,0.7552,0.7552,0.7551,0.7551,57300000.0
2007-10-05 08:30:00,0.7551,0.7551,0.755,0.7551,202800002.0
2007-10-05 08:31:00,0.7551,0.7551,0.7551,0.7551,168000000.0
2007-10-05 08:32:00,0.7551,0.7551,0.7551,0.7551,83500000.0
2007-10-05 08:33:00,0.7552,0.7552,0.7552,0.7552,89700000.0
2007-10-05 08:34:00,0.7552,0.7552,0.7551,0.7552,68800000.0
2007-10-05 08:35:00,0.7552,0.7552,0.7551,0.7551,47700000.0
2007-10-05 08:36:00,0.7551,0.7551,0.7551,0.7551,15800000.0
2007-10-05 08:37:00,0.75517,0.75519,0.75467,0.75467,12000000.0
2007-10-05 08:38:00,0.7551,0.7553,0.7551,0.7553,48200000.0
2007-10-05 08:39:00,0.7553,0.7555,0.7553,0.7554,547800000.0
2007-10-05 08:40:00,0.7554,0.7554,0.7553,0.7553,143700000.0
2007-10-05 08:41:00,0.7553,0.7555,0.7553,0.7554,222000001.0
2007-10-05 08:42:00,0.7554,0.7556,0.7554,0.7555,732900001.0
2007-10-05 08:43:00,0.75545,0.7556,0.7554,0.7556,983299992.0
2007-10-05 08:44:00,0.7556,0.7556,0.7551,0.7554,1709700001.0
2007-10-05 08:45:00,0.7554,0.7555,0.7552,0.75545,699100004.0
2007-10-05 08:46:00,0.75545,0.7556,0.7553,0.7556,992700017.0
2007-10-05 08:47:00,0.75555,0.7556,0.75525,0.7555,793099994.0
2007-10-05 08:48:00,0.7555,0.7557,0.7555,0.7557,880700014.0
2007-10-05 08:49:00,0.7557,0.7558,0.7556,0.7557,667400005.0
2007-10-05 08:50:00,0.7557,0.756,0.7557,0.7559,1404800004.0
2007-10-05 08:51:00,0.7558,0.7558,0.75575,0.7558,582700002.0
2007-10-05 08:52:00,0.756,0.756,0.756,0.756,892500004.0
2007-10-05 08:53:00,0.7559,0.756,0.7558,0.7558,892500004.0
2007-10-05 08:54:00,0.7558,0.7559,0.7558,0.7559,365200003.0
2007-10-05 08:55:00,0.7559,0.7561,0.7558,0.756,1018100014.0
2007-10-05 08:56:00,0.756,0.7563,0.7559,0.75595,1537399993.0
2007-10-05 08:57:00,0.75595,0.7562,0.75595,0.7562,1021299998.0
2007-10-05 08:58:00,0.7562,0.7562,0.756,0.7561,267699999.0
2007-10-05 08:59:00,0.756,0.7564,0.756,0.7564,1125100002.0
2007-10-05 09:00:00,0.7564,0.7565,0.7562,0.7564,1459099998.0
2007-10-05 09:01:00,0.7566,0.7567,0.7566,0.7567,858699975.0
2007-10-05 09:02:00,0.7565,0.7567,0.7565,0.7567,858699975.0
2007-10-05 09:03:00,0.7566,0.75665,0.7565,0.7565,858699975.0
2007-10-05 09:04:00,0.7566,0.7566,0.7564,0.7566,1655300024.0
2007-10-05 09:05:00,0.7566,0.7566,0.7564,0.7564,1633399986.0
2007-10-05 09:06:00,0.7565,0.7566,0.7562,0.7563,1191099994.0
2007-10-05 09:07:00,0.7563,0.7563,0.7562,0.7562,1191099994.0
2007-10-05 09:08:00,0.7563,0.7563,0.75615,0.7562,1516000014.0
2007-10-05 09:09:00,0.7562,0.7562,0.7562,0.7562,583700006.0
2007-10-05 09:10:00,0.7562,0.7562,0.7561,0.7562,633900004.0
2007-10-05 09:11:00,0.7561,0.7564,0.7561,0.7564,633599995.0
2007-10-05 09:12:00,0.7564,0.7564,0.7562,0.75635,577900000.0
2007-10-05 09:13:00,0.7565,0.7567,0.7565,0.7566,1759199970.0
2007-10-05 09:14:00,0.7567,0.7567,0.7565,0.7565,1759199970.0
2007-10-05 09:15:00,0.7564,0.75655,0.7562,0.75635,1759199970.0
2007-10-05 09:16:00,0.75635,0.7564,0.75615,0.75635,1019999984.0
2007-10-05 09:17:00,0.7564,0.7564,0.75625,0.75635,178000004.0
2007-10-05 09:18:00,0.75635,0.75645,0.7562,0.7563,410899996.0
2007-10-05 09:19:00,0.7564,0.7565,0.7564,0.7565,2140000011.0
2007-10-05 09:20:00,0.7565,0.7565,0.7565,0.7565,1074400006.0
2007-10-05 09:21:00,0.7565,0.7565,0.7563,0.7564,895200003.0
2007-10-05 09:22:00,0.7565,0.7565,0.7562,0.7562,339599999.0
2007-10-05 09:23:00,0.7562,0.7562,0.7561,0.7561,339599999.0
2007-10-05 09:24:00,0.7561,0.7562,0.756,0.756,1646200007.0
2007-10-05 09:25:00,0.756,0.756,0.756,0.756,533500000.0
2007-10-05 09:26:00,0.756,0.756,0.7558,0.7559,914799997.0
2007-10-05 09:27:00,0.7559,0.7561,0.7557,0.756,915899999.0
2007-10-05 09:28:00,0.756,0.7561,0.7559,0.7561,701199998.0
2007-10-05 09:29:00,0.7561,0.7561,0.75595,0.756,712100006.0
2007-10-05 09:30:00,0.756,0.75615,0.7559,0.75615,363900000.0
2007-10-05 09:31:00,0.75615,0.7562,0.756,0.756,746900001.0
2007-10-05 09:32:00,0.756,0.756,0.756,0.756,64800000.0
2007-10-05 09:33:00,0.756,0.756,0.756,0.756,153600000.0
2007-10-05 09:34:00,0.756,0.7561,0.7559,0.756,426700007.0
2007-10-05 09:35:00,0.756,0.7561,0.756,0.756,152599999.0
2007-10-05 09:36:00,0.756,0.756,0.756,0.756,54600000.0
2007-10-05 09:37:00,0.7559,0.756,0.7559,0.756,325099998.0
2007-10-05 09:38:00,0.756,0.756,0.7555,0.75575,824599998.0
2007-10-05 09:39:00,0.7556,0.75595,0.7555,0.7556,2065900008.0
2007-10-05 09:40:00,0.7556,0.756,0.7556,0.756,1148699992.0
2007-10-05 09:41:00,0.756,0.75615,0.7559,0.75605,837199995.0
2007-10-05 09:42:00,0.75605,0.75605,0.75605,0.75605,1600000.0
2007-10-05 09:43:00,0.7561,0.75615,0.756,0.75605,489799998.0
2007-10-05 09:44:00,0.75605,0.75615,0.7559,0.75615,516900007.0
2007-10-05 09:45:00,0.75615,0.75615,0.7559,0.7561,216300000.0
2007-10-05 09:46:00,0.75615,0.75615,0.75585,0.75585,1178900003.0
2007-10-05 09:47:00,0.7559,0.75605,0.75585,0.75605,364500001.0
2007-10-05 09:48:00,0.75605,0.7561,0.75595,0.75595,286299996.0
2007-10-05 09:49:00,0.7561,0.75625,0.7561,0.75625,127800000.0
2007-10-05 09:50:00,0.75625,0.75625,0.756,0.75625,792700009.0
2007-10-05 09:51:00,0.7563,0.7564,0.7563,0.7564,443599999.0
2007-10-05 09:52:00,0.7564,0.7564,0.7563,0.7563,364400000.0
2007-10-05 09:53:00,0.7562,0.7566,0.7562,0.7563,882299987.0
2007-10-05 09:54:00,0.7564,0.7565,0.7563,0.75635,882299987.0
2007-10-05 09:55:00,0.7563,0.7564,0.7563,0.7564,147000002.0
2007-10-05 09:56:00,0.7564,0.7565,0.7563,0.7565,1237300000.0
2007-10-05 09:57:00,0.7567,0.7567,0.7565,0.7567,406899998.0
2007-10-05 09:58:00,0.75645,0.7565,0.75645,0.75645,406899998.0
2007-10-05 09:59:00,0.7565,0.7565,0.7564,0.7565,709600006.0
2007-10-05 10:00:00,0.7565,0.7565,0.7562,0.75645,243700002.0
2007-10-05 10:01:00,0.75645,0.7566,0.7563,0.75655,803299999.0
2007-10-05 10:02:00,0.7566,0.75665,0.75645,0.75665,352999998.0
2007-10-05 10:03:00,0.75665,0.7567,0.7563,0.7563,1262500011.0
2007-10-05 10:04:00,0.7563,0.75655,0.7563,0.75655,284199996.0
2007-10-05 10:05:00,0.75655,0.75655,0.7565,0.75655,62500000.0
2007-10-05 10:06:00,0.75655,0.7566,0.7564,0.75655,971400001.0
2007-10-05 10:07:00,0.7565,0.75665,0.7565,0.75665,265499995.0
2007-10-05 10:08:00,0.75665,0.75665,0.7565,0.7565,237599997.0
2007-10-05 10:09:00,0.7565,0.75655,0.7564,0.7564,798499996.0
2007-10-05 10:10:00,0.75645,0.75645,0.7561,0.7562,620700003.0
2007-10-05 10:11:00,0.7562,0.75635,0.7561,0.75635,956199987.0
2007-10-05 10:12:00,0.7563,0.75655,0.7562,0.7565,361699999.0
2007-10-05 10:13:00,0.75645,0.75655,0.75645,0.75655,36800001.0
2007-10-05 10:14:00,0.75655,0.75655,0.7562,0.75655,874600006.0
2007-10-05 10:15:00,0.75655,0.7566,0.7562,0.7566,1374799999.0
2007-10-05 10:16:00,0.7566,0.7571,0.7565,0.7568,1840800012.0
2007-10-05 10:17:00,0.7568,0.7568,0.7568,0.7568,148700000.0
2007-10-05 10:18:00,0.7568,0.7568,0.7563,0.7564,1030199996.0
2007-10-05 10:19:00,0.7564,0.7565,0.7561,0.7563,936700011.0
2007-10-05 10:20:00,0.7563,0.7563,0.756,0.7563,1362800000.0
2007-10-05 10:21:00,0.7563,0.7565,0.7563,0.7563,323499997.0
2007-10-05 10:22:00,0.7563,0.7563,0.7562,0.7562,323499997.0
2007-10-05 10:23:00,0.7562,0.7562,0.7561,0.7562,275699998.0
2007-10-05 10:24:00,0.7562,0.7562,0.7561,0.7561,363500000.0
2007-10-05 10:25:00,0.7562,0.75655,0.7562,0.7565,993300016.0
2007-10-05 10:26:00,0.75655,0.7567,0.7565,0.7567,184200002.0
2007-10-05 10:27:00,0.75675,0.75675,0.75645,0.7565,393399992.0
2007-10-05 10:28:00,0.7565,0.75655,0.7564,0.7564,403900002.0
2007-10-05 10:29:00,0.7564,0.75655,0.7563,0.75655,737800003.0
2007-10-05 10:30:00,0.75655,0.7566,0.7565,0.7565,94099998.0
2007-10-05 10:31:00,0.7565,0.7565,0.7564,0.75645,485299998.0
2007-10-05 10:32:00,0.7565,0.7566,0.7563,0.7563,1252400001.0
2007-10-05 10:33:00,0.7563,0.7567,0.7562,0.7567,1350500008.0
2007-10-05 10:34:00,0.7567,0.7567,0.7566,0.7567,1350500008.0
2007-10-05 10:35:00,0.7567,0.7568,0.7567,0.7567,496700005.0
2007-10-05 10:36:00,0.7567,0.7567,0.7567,0.7567,489599993.0
2007-10-05 10:37:00,0.7567,0.7567,0.7567,0.7567,723900005.0
2007-10-05 10:38:00,0.7568,0.7569,0.7567,0.7568,964900001.0
2007-10-05 10:39:00,0.7569,0.757,0.75685,0.757,662499995.0
2007-10-05 10:40:00,0.757,0.757,0.7569,0.7569,1322499995.0
2007-10-05 10:41:00,0.7569,0.757,0.75685,0.757,250300000.0
2007-10-05 10:42:00,0.757,0.757,0.7568,0.7568,512000007.0
2007-10-05 10:43:00,0.7568,0.7568,0.75675,0.75675,230500005.0
2007-10-05 10:44:00,0.7569,0.7569,0.7568,0.7568,2113500020.0
2007-10-05 10:45:00,0.7571,0.7571,0.7569,0.7569,902299990.0
2007-10-05 10:46:00,0.7571,0.7571,0.7569,0.7569,902299990.0
2007-10-05 10:47:00,0.7567,0.7568,0.7566,0.7567,902299990.0
2007-10-05 10:48:00,0.7568,0.7568,0.7568,0.7568,292099993.0
2007-10-05 10:49:00,0.7568,0.7568,0.7566,0.7567,477500000.0
2007-10-05 10:50:00,0.7566,0.7568,0.7566,0.7566,393900000.0
2007-10-05 10:51:00,0.7567,0.7569,0.7567,0.7567,851800007.0
2007-10-05 10:52:00,0.7567,0.7568,0.7566,0.7568,650500003.0
2007-10-05 10:53:00,0.7568,0.7569,0.7568,0.7569,1200000007.0
2007-10-05 10:54:00,0.7569,0.7569,0.7568,0.7568,198600001.0
2007-10-05 10:55:00,0.7568,0.7569,0.7568,0.7569,244100003.0
2007-10-05 10:56:00,0.7569,0.757,0.7568,0.757,1117500001.0
2007-10-05 10:57:00,0.757,0.7571,0.757,0.757,453099995.0
2007-10-05 10:58:00,0.757,0.7574,0.757,0.7573,866799984.0
2007-10-05 10:59:00,0.7573,0.7573,0.7565,0.7566,2106400024.0
2007-10-05 11:00:00,0.7569,0.7569,0.7569,0.7569,564499997.0
2007-10-05 11:01:00,0.7569,0.7569,0.75675,0.75675,564499997.0
2007-10-05 11:02:00,0.7568,0.7568,0.7568,0.7568,553999987.0
2007-10-05 11:03:00,0.7568,0.757,0.7567,0.7569,1366800013.0
2007-10-05 11:04:00,0.7569,0.7574,0.7569,0.7574,1602700004.0
2007-10-05 11:05:00,0.7576,0.7576,0.7574,0.7576,1602700004.0
2007-10-05 11:06:00,0.7576,0.7577,0.7575,0.7576,1602700004.0
2007-10-05 11:07:00,0.7576,0.7576,0.7574,0.75755,732699992.0
2007-10-05 11:08:00,0.7578,0.7581,0.7578,0.7581,1671700010.0
2007-10-05 11:09:00,0.758,0.7581,0.758,0.758,1671700010.0
2007-10-05 11:10:00,0.758,0.7581,0.7579,0.758,1671700010.0
2007-10-05 11:11:00,0.758,0.758,0.7578,0.7578,1146300003.0
2007-10-05 11:12:00,0.7578,0.7578,0.7578,0.7578,928099995.0
2007-10-05 11:13:00,0.7578,0.7578,0.75765,0.7578,529999995.0
2007-10-05 11:14:00,0.7578,0.7578,0.7577,0.7577,781799997.0
2007-10-05 11:15:00,0.7576,0.7577,0.7576,0.7576,352399993.0
2007-10-05 11:16:00,0.7576,0.7576,0.7575,0.7576,129400003.0
2007-10-05 11:17:00,0.7576,0.7576,0.7574,0.7575,2022099993.0
2007-10-05 11:18:00,0.7575,0.7575,0.7574,0.7575,845499998.0
2007-10-05 11:19:00,0.7575,0.7575,0.7573,0.75745,1261900011.0
2007-10-05 11:20:00,0.75745,0.7578,0.75745,0.7576,1797200005.0
2007-10-05 11:21:00,0.7577,0.7578,0.7575,0.7575,1345200010.0
2007-10-05 11:22:00,0.7576,0.7576,0.7571,0.7573,1024200003.0
2007-10-05 11:23:00,0.7569,0.7574,0.7569,0.7574,1024200003.0
2007-10-05 11:24:00,0.7572,0.7574,0.757,0.7573,1024200003.0
2007-10-05 11:25:00,0.7573,0.7573,0.757,0.7573,983999996.0
2007-10-05 11:26:00,0.7573,0.7574,0.7572,0.7572,1067099983.0
2007-10-05 11:27:00,0.7572,0.7575,0.7571,0.7575,1154100010.0
2007-10-05 11:28:00,0.7575,0.7575,0.7574,0.7574,519400011.0
2007-10-05 11:29:00,0.7574,0.7575,0.7572,0.7573,749199995.0
2007-10-05 11:30:00,0.7574,0.7574,0.7569,0.7573,2057499987.0
2007-10-05 11:31:00,0.7572,0.7573,0.7572,0.7573,218499994.0
2007-10-05 11:32:00,0.7574,0.7574,0.7573,0.7574,489299992.0
2007-10-05 11:33:00,0.7574,0.7574,0.7573,0.7573,163900000.0
2007-10-05 11:34:00,0.7573,0.7574,0.7573,0.7574,199599998.0
2007-10-05 11:35:00,0.7574,0.7574,0.7571,0.7573,465200005.0
2007-10-05 11:36:00,0.7573,0.7573,0.7571,0.7572,1437100007.0
2007-10-05 11:37:00,0.7574,0.7574,0.7569,0.7569,1214800007.0
2007-10-05 11:38:00,0.7571,0.7571,0.7567,0.7567,1214800007.0
2007-10-05 11:39:00,0.7566,0.7568,0.7566,0.7568,1214800007.0
2007-10-05 11:40:00,0.7568,0.7569,0.7565,0.7567,1074999995.0
2007-10-05 11:41:00,0.7567,0.7567,0.7564,0.7566,1039199989.0
2007-10-05 11:42:00,0.7567,0.7567,0.7565,0.7566,1707600003.0
2007-10-05 11:43:00,0.7566,0.7567,0.7565,0.7566,1053500018.0
2007-10-05 11:44:00,0.7566,0.7566,0.7564,0.7565,1570900006.0
2007-10-05 11:45:00,0.7565,0.7566,0.7565,0.7566,2063900006.0
2007-10-05 11:46:00,0.7565,0.7566,0.7563,0.7565,2063900006.0
2007-10-05 11:47:00,0.7563,0.7564,0.7562,0.7564,2063900006.0
2007-10-05 11:48:00,0.7563,0.7566,0.7563,0.7563,1124300006.0
2007-10-05 11:49:00,0.7563,0.7564,0.7562,0.75635,1124300006.0
2007-10-05 11:50:00,0.75635,0.7566,0.7562,0.7564,1598899996.0
2007-10-05 11:51:00,0.7564,0.7565,0.7563,0.7564,1755899996.0
2007-10-05 11:52:00,0.7563,0.7566,0.7563,0.7566,1020799993.0
2007-10-05 11:53:00,0.7566,0.7567,0.7565,0.7566,647099998.0
2007-10-05 11:54:00,0.7566,0.7567,0.7565,0.7567,884099985.0
2007-10-05 11:55:00,0.7567,0.7568,0.7566,0.7568,1914300011.0
2007-10-05 11:56:00,0.7568,0.7568,0.7567,0.7567,118800001.0
2007-10-05 11:57:00,0.7567,0.7572,0.7566,0.7572,1300000003.0
2007-10-05 11:58:00,0.7571,0.7573,0.757,0.7572,354399999.0
2007-10-05 11:59:00,0.7574,0.7576,0.7574,0.7574,327200000.0
2007-10-05 12:00:00,0.7572,0.7572,0.7572,0.7572,327200000.0
2007-10-05 12:01:00,0.7572,0.7572,0.7571,0.7572,358999999.0
2007-10-05 12:02:00,0.7572,0.7572,0.757,0.75715,430400005.0
2007-10-05 12:03:00,0.75715,0.7572,0.757,0.757,230000002.0
2007-10-05 12:04:00,0.7571,0.7575,0.757,0.7574,566599997.0
2007-10-05 12:05:00,0.7573,0.7574,0.7572,0.7572,625000002.0
2007-10-05 12:06:00,0.7572,0.7573,0.7572,0.7573,225699997.0
2007-10-05 12:07:00,0.7573,0.75735,0.75715,0.75715,807599995.0
2007-10-05 12:08:00,0.7572,0.7574,0.7572,0.7574,204800002.0
2007-10-05 12:09:00,0.7574,0.7574,0.7572,0.7572,437100006.0
2007-10-05 12:10:00,0.7572,0.7573,0.7571,0.7571,554400004.0
2007-10-05 12:11:00,0.7571,0.7574,0.7571,0.7574,316299994.0
2007-10-05 12:12:00,0.7574,0.7574,0.7569,0.75725,1469399997.0
2007-10-05 12:13:00,0.7572,0.75735,0.7572,0.75735,556000008.0
2007-10-05 12:14:00,0.75735,0.7574,0.7573,0.7573,268900006.0
2007-10-05 12:15:00,0.7573,0.7574,0.7572,0.75735,499900004.0
2007-10-05 12:16:00,0.7574,0.7574,0.7574,0.7574,43599998.0
2007-10-05 12:17:00,0.7574,0.7575,0.7574,0.75745,323099993.0
2007-10-05 12:18:00,0.7575,0.7575,0.7572,0.7574,930199991.0
2007-10-05 12:19:00,0.7574,0.7576,0.7574,0.7574,848999994.0
2007-10-05 12:20:00,0.7574,0.7574,0.7574,0.7574,174000000.0
2007-10-05 12:21:00,0.7574,0.7575,0.7573,0.7574,341199999.0
2007-10-05 12:22:00,0.7574,0.75745,0.7571,0.7572,274699998.0
2007-10-05 12:23:00,0.7572,0.7576,0.7571,0.7571,921199997.0
2007-10-05 12:24:00,0.7571,0.7574,0.7571,0.7573,1461799997.0
2007-10-05 12:25:00,0.7576,0.7578,0.7574,0.7576,799600001.0
2007-10-05 12:26:00,0.7574,0.7578,0.7574,0.7576,799600001.0
2007-10-05 12:27:00,0.7576,0.7576,0.7574,0.7574,799600001.0
2007-10-05 12:28:00,0.7574,0.7576,0.7574,0.7576,1593300021.0
2007-10-05 12:29:00,0.7576,0.7578,0.7574,0.7577,2124500004.0
2007-10-05 12:30:00,0.75775,0.7578,0.75775,0.75775,483299999.0
2007-10-05 12:31:00,0.75775,0.7579,0.7577,0.75775,1533899981.0
2007-10-05 12:32:00,0.7578,0.758,0.7577,0.758,1456800001.0
2007-10-05 12:33:00,0.758,0.7581,0.7577,0.75805,1889200015.0
2007-10-05 12:34:00,0.758,0.7581,0.7576,0.758,1313300007.0
2007-10-05 12:35:00,0.75785,0.758,0.7578,0.758,1313300007.0
2007-10-05 12:36:00,0.758,0.7581,0.7579,0.7581,1757299992.0
2007-10-05 12:37:00,0.7581,0.7582,0.7579,0.7582,902099989.0
2007-10-05 12:38:00,0.7585,0.7587,0.7585,0.7587,1452399993.0
2007-10-05 12:39:00,0.7585,0.7587,0.7585,0.7587,1452399993.0
2007-10-05 12:40:00,0.7586,0.7587,0.7584,0.7585,1452399993.0
2007-10-05 12:41:00,0.75817,0.75851,0.75812,0.75844,287100006.0
2007-10-05 12:42:00,0.7585,0.7585,0.7585,0.7585,436000010.0
2007-10-05 12:43:00,0.7585,0.7585,0.75835,0.7584,743700022.0
2007-10-05 12:44:00,0.7584,0.7584,0.7581,0.7582,1185899988.0
2007-10-05 12:45:00,0.7582,0.7582,0.7581,0.7582,624299990.0
2007-10-05 12:46:00,0.7582,0.7582,0.7576,0.758,2085100020.0
2007-10-05 12:47:00,0.758,0.7583,0.758,0.7581,450100005.0
2007-10-05 12:48:00,0.7581,0.7583,0.758,0.758,1443299994.0
2007-10-05 12:49:00,0.758,0.7582,0.75795,0.758,1799599995.0
2007-10-05 12:50:00,0.758,0.758,0.758,0.758,172399992.0
2007-10-05 12:51:00,0.758,0.7581,0.7579,0.75805,1061799990.0
2007-10-05 12:52:00,0.7581,0.7581,0.758,0.758,259299990.0
2007-10-05 12:53:00,0.758,0.7582,0.758,0.75815,547000002.0
2007-10-05 12:54:00,0.7582,0.75835,0.7581,0.7583,1302300000.0
2007-10-05 12:55:00,0.7585,0.7585,0.7583,0.7583,631300008.0
2007-10-05 12:56:00,0.7583,0.7584,0.7583,0.7583,631300008.0
2007-10-05 12:57:00,0.7582,0.7583,0.758,0.758,367699994.0
2007-10-05 12:58:00,0.758,0.758,0.7578,0.7578,563299992.0
2007-10-05 12:59:00,0.7578,0.7578,0.7577,0.7577,831500002.0
2007-10-05 13:00:00,0.7577,0.7579,0.7577,0.7579,255300007.0
2007-10-05 13:01:00,0.758,0.7581,0.758,0.758,197699995.0
2007-10-05 13:02:00,0.758,0.7582,0.758,0.7582,307599998.0
2007-10-05 13:03:00,0.7582,0.7582,0.7581,0.7581,313099998.0
2007-10-05 13:04:00,0.7581,0.7583,0.758,0.7583,1385800012.0
2007-10-05 13:05:00,0.75825,0.75835,0.75825,0.75835,123300001.0
2007-10-05 13:06:00,0.7584,0.7584,0.7583,0.75835,306900006.0
2007-10-05 13:07:00,0.75835,0.7584,0.7582,0.75835,569100013.0
2007-10-05 13:08:00,0.75835,0.75835,0.75835,0.75835,800000.0
2007-10-05 13:09:00,0.7583,0.75835,0.7581,0.7583,179000000.0
2007-10-05 13:10:00,0.75823,0.75823,0.75789,0.75793,415599999.0
2007-10-05 13:11:00,0.75835,0.7584,0.7582,0.7584,238700008.0
2007-10-05 13:12:00,0.7584,0.7584,0.7581,0.7581,636799997.0
2007-10-05 13:13:00,0.7581,0.7582,0.75795,0.7581,241299995.0
2007-10-05 13:14:00,0.7581,0.7581,0.7581,0.7581,191199995.0
2007-10-05 13:15:00,0.7581,0.7583,0.7581,0.7583,470799998.0
2007-10-05 13:16:00,0.7583,0.7585,0.7583,0.7585,250499995.0
2007-10-05 13:17:00,0.7584,0.75865,0.75805,0.75835,2097899990.0
2007-10-05 13:18:00,0.7584,0.7584,0.75795,0.75795,993099992.0
2007-10-05 13:19:00,0.758,0.75835,0.758,0.7583,1577100015.0
2007-10-05 13:20:00,0.7583,0.7583,0.75825,0.75825,80599999.0
2007-10-05 13:21:00,0.75825,0.75825,0.75805,0.7582,410800004.0
2007-10-05 13:22:00,0.7582,0.7582,0.758,0.75815,727400007.0
2007-10-05 13:23:00,0.75815,0.7582,0.758,0.7582,631599998.0
2007-10-05 13:24:00,0.7582,0.7582,0.7581,0.7581,342300005.0
2007-10-05 13:25:00,0.7581,0.7582,0.758,0.7582,256600000.0
2007-10-05 13:26:00,0.7582,0.7582,0.758,0.7581,600599997.0
2007-10-05 13:27:00,0.75795,0.7581,0.75795,0.7581,716400006.0
2007-10-05 13:28:00,0.7581,0.7581,0.758,0.758,153600000.0
2007-10-05 13:29:00,0.75783,0.758,0.75766,0.75782,994800005.0
2007-10-05 13:30:00,0.7581,0.7582,0.75805,0.75805,131600000.0
2007-10-05 13:31:00,0.7581,0.7581,0.75805,0.7581,105400000.0
2007-10-05 13:32:00,0.7581,0.7585,0.758,0.7584,1226200003.0
2007-10-05 13:33:00,0.7584,0.7584,0.7579,0.7582,805599999.0
2007-10-05 13:34:00,0.7582,0.7583,0.7581,0.7581,951699999.0
2007-10-05 13:35:00,0.7581,0.7581,0.75795,0.758,428400003.0
2007-10-05 13:36:00,0.758,0.75825,0.758,0.75815,1018199999.0
2007-10-05 13:37:00,0.75815,0.75815,0.75815,0.75815,800000.0
2007-10-05 13:38:00,0.7581,0.75815,0.758,0.75815,158400002.0
2007-10-05 13:39:00,0.75815,0.75815,0.758,0.758,47300000.0
2007-10-05 13:40:00,0.758,0.7581,0.7579,0.7581,372800001.0
2007-10-05 13:41:00,0.7581,0.7581,0.7579,0.75805,416300007.0
2007-10-05 13:42:00,0.7581,0.7581,0.7579,0.758,436400008.0
2007-10-05 13:43:00,0.758,0.758,0.7579,0.7579,27200000.0
2007-10-05 13:44:00,0.7579,0.7579,0.7578,0.7578,18400000.0
2007-10-05 13:45:00,0.758,0.758,0.7569,0.7574,679999993.0
2007-10-05 13:46:00,0.7573,0.7574,0.7572,0.7574,679999993.0
2007-10-05 13:47:00,0.7574,0.7574,0.7565,0.7571,1302800009.0
2007-10-05 13:48:00,0.7571,0.7571,0.7565,0.7568,1909399994.0
2007-10-05 13:49:00,0.7568,0.757,0.7567,0.7569,1346299998.0
2007-10-05 13:50:00,0.7568,0.757,0.7568,0.7569,568800001.0
2007-10-05 13:51:00,0.7569,0.7572,0.7569,0.7572,1365199996.0
2007-10-05 13:52:00,0.7571,0.7572,0.7571,0.7571,1079699990.0
2007-10-05 13:53:00,0.7571,0.7571,0.7571,0.7571,410099988.0
2007-10-05 13:54:00,0.7571,0.7571,0.757,0.7571,735099986.0
2007-10-05 13:55:00,0.7571,0.7573,0.757,0.7573,654699999.0
2007-10-05 13:56:00,0.7573,0.7575,0.7572,0.7575,1472599994.0
2007-10-05 13:57:00,0.7575,0.7577,0.7572,0.7574,828200001.0
2007-10-05 13:58:00,0.7576,0.7576,0.7575,0.7576,282399997.0
2007-10-05 13:59:00,0.7576,0.7576,0.7575,0.7575,1087799994.0
2007-10-05 14:00:00,0.7575,0.7575,0.7575,0.7575,1301200016.0
2007-10-05 14:01:00,0.7575,0.7575,0.7573,0.7573,389299994.0
2007-10-05 14:02:00,0.7573,0.7574,0.75725,0.7573,2074299993.0
2007-10-05 14:03:00,0.7574,0.7574,0.7572,0.7572,691599988.0
2007-10-05 14:04:00,0.7572,0.7574,0.7572,0.7573,718500004.0
2007-10-05 14:05:00,0.7572,0.7573,0.7572,0.7572,1058499990.0
2007-10-05 14:06:00,0.75715,0.7572,0.75715,0.7572,122000002.0
2007-10-05 14:07:00,0.7572,0.7573,0.7572,0.7573,986899998.0
2007-10-05 14:08:00,0.7576,0.7576,0.7571,0.7571,603899994.0
2007-10-05 14:09:00,0.7571,0.7571,0.7571,0.7571,603899994.0
2007-10-05 14:10:00,0.7573,0.7573,0.7571,0.7573,1320499988.0
2007-10-05 14:11:00,0.7571,0.7572,0.7569,0.757,1320499988.0
2007-10-05 14:12:00,0.757,0.757,0.757,0.757,190999990.0
2007-10-05 14:13:00,0.757,0.7571,0.757,0.7571,281499996.0
2007-10-05 14:14:00,0.7571,0.7571,0.757,0.757,1036599994.0
2007-10-05 14:15:00,0.757,0.7572,0.757,0.757,587299996.0
2007-10-05 14:16:00,0.757,0.757,0.757,0.757,97600000.0
2007-10-05 14:17:00,0.7569,0.7571,0.7569,0.75705,1256600001.0
2007-10-05 14:18:00,0.75705,0.75705,0.7567,0.7567,1501699993.0
2007-10-05 14:19:00,0.7569,0.7571,0.7567,0.7567,1608900015.0
2007-10-05 14:20:00,0.7568,0.7569,0.7557,0.7564,1608900015.0
2007-10-05 14:21:00,0.7564,0.7569,0.7563,0.7569,949600003.0
2007-10-05 14:22:00,0.75685,0.75685,0.7565,0.7565,272899994.0
2007-10-05 14:23:00,0.7565,0.7569,0.7565,0.7568,501999998.0
2007-10-05 14:24:00,0.7568,0.757,0.75665,0.75695,1324899995.0
2007-10-05 14:25:00,0.757,0.7573,0.7566,0.7569,1103799995.0
2007-10-05 14:26:00,0.7569,0.7572,0.7568,0.7572,1460599992.0
2007-10-05 14:27:00,0.7572,0.7572,0.757,0.7571,593999998.0
2007-10-05 14:28:00,0.7574,0.7574,0.757,0.757,861699999.0
2007-10-05 14:29:00,0.757,0.7571,0.757,0.757,140799998.0
2007-10-05 14:30:00,0.7583,0.7583,0.7549,0.7554,147200000.0
2007-10-05 14:31:00,0.7554,0.7559,0.7549,0.7558,288500000.0
2007-10-05 14:32:00,0.7559,0.7559,0.7555,0.7558,345300000.0
2007-10-05 14:33:00,0.7558,0.7561,0.7549,0.7556,982499997.0
2007-10-05 14:34:00,0.7556,0.7556,0.7534,0.7546,709200001.0
2007-10-05 14:35:00,0.7546,0.7548,0.754,0.7541,694499999.0
2007-10-05 14:36:00,0.7541,0.7545,0.7527,0.7527,1705699999.0
2007-10-05 14:37:00,0.7527,0.7537,0.7525,0.75345,984399999.0
2007-10-05 14:38:00,0.7536,0.7545,0.7535,0.7542,539500001.0
2007-10-05 14:39:00,0.7544,0.7548,0.7543,0.7548,1411100010.0
2007-10-05 14:40:00,0.7551,0.7556,0.7545,0.7549,2112400004.0
2007-10-05 14:41:00,0.7551,0.7556,0.7549,0.7551,2112400004.0
2007-10-05 14:42:00,0.7552,0.7562,0.7552,0.7561,2112400004.0
2007-10-05 14:43:00,0.7563,0.7573,0.7562,0.7567,1786900006.0
2007-10-05 14:44:00,0.7565,0.7565,0.7558,0.756,1786900006.0
2007-10-05 14:45:00,0.756,0.7566,0.756,0.7566,1795799994.0
2007-10-05 14:46:00,0.7566,0.7566,0.7562,0.7563,990699995.0
2007-10-05 14:47:00,0.75625,0.7574,0.7562,0.7574,1933400003.0
2007-10-05 14:48:00,0.7574,0.7574,0.7567,0.757,1485299985.0
2007-10-05 14:49:00,0.7573,0.7573,0.7571,0.7571,2041999999.0
2007-10-05 14:50:00,0.7573,0.7574,0.7566,0.7566,2041999999.0
2007-10-05 14:51:00,0.7566,0.7566,0.756,0.756,2041999999.0
2007-10-05 14:52:00,0.756,0.7566,0.756,0.7565,2055000004.0
2007-10-05 14:53:00,0.7563,0.7567,0.7562,0.7566,2055000004.0
2007-10-05 14:54:00,0.7566,0.7569,0.7565,0.7568,2055000004.0
2007-10-05 14:55:00,0.7571,0.7573,0.7569,0.7569,1841600017.0
2007-10-05 14:56:00,0.7567,0.7569,0.7563,0.7566,1841600017.0
2007-10-05 14:57:00,0.7565,0.7568,0.7565,0.7567,1841600017.0
2007-10-05 14:58:00,0.7569,0.7569,0.7567,0.7567,1911199987.0
2007-10-05 14:59:00,0.7566,0.7569,0.7566,0.7566,1911199987.0
2007-10-05 15:00:00,0.7565,0.7565,0.7559,0.756,1911199987.0
2007-10-05 15:01:00,0.756,0.7562,0.756,0.7562,6400000.0
2007-10-05 15:02:00,0.7562,0.7563,0.7562,0.7563,6400000.0
2007-10-05 15:03:00,0.7563,0.7563,0.7563,0.7563,60000000.0
2007-10-05 15:04:00,0.7563,0.7569,0.7563,0.7569,1897199989.0
2007-10-05 15:05:00,0.7567,0.7571,0.7567,0.7569,1897199989.0
2007-10-05 15:06:00,0.7567,0.7571,0.7567,0.7569,1897199989.0
2007-10-05 15:07:00,0.7567,0.7569,0.7562,0.7567,1897199989.0
2007-10-05 15:08:00,0.7569,0.7574,0.7566,0.7571,1897199989.0
2007-10-05 15:09:00,0.7569,0.757,0.7568,0.7569,1897199989.0
2007-10-05 15:10:00,0.7569,0.757,0.7565,0.757,1586199983.0
2007-10-05 15:11:00,0.757,0.757,0.7563,0.7565,1957400005.0
2007-10-05 15:12:00,0.7565,0.7568,0.7564,0.7564,1523399990.0
2007-10-05 15:13:00,0.7565,0.7566,0.7564,0.7565,1211700012.0
2007-10-05 15:14:00,0.7567,0.7567,0.7562,0.7565,1606499985.0
2007-10-05 15:15:00,0.7563,0.7566,0.7562,0.7565,1606499985.0
2007-10-05 15:16:00,0.7566,0.7569,0.7566,0.7567,1606499985.0
2007-10-05 15:17:00,0.7566,0.7566,0.7563,0.7564,1606499985.0
2007-10-05 15:18:00,0.7563,0.7567,0.7562,0.7566,1585800018.0
2007-10-05 15:19:00,0.7566,0.7566,0.7564,0.7566,752500001.0
2007-10-05 15:20:00,0.7566,0.7566,0.7562,0.7563,2045500024.0
2007-10-05 15:21:00,0.7563,0.7563,0.7561,0.7562,331699997.0
2007-10-05 15:22:00,0.7562,0.7562,0.7561,0.7561,1243099987.0
2007-10-05 15:23:00,0.756,0.7561,0.756,0.756,469200001.0
2007-10-05 15:24:00,0.7561,0.7565,0.7561,0.7561,1462100000.0
2007-10-05 15:25:00,0.7561,0.7565,0.7561,0.7564,1135000015.0
2007-10-05 15:26:00,0.7565,0.7569,0.7565,0.7567,1451899995.0
2007-10-05 15:27:00,0.7566,0.7569,0.7566,0.7566,1532899992.0
2007-10-05 15:28:00,0.7565,0.7568,0.7565,0.7568,1532899992.0
2007-10-05 15:29:00,0.7568,0.7571,0.7567,0.7567,574300002.0
2007-10-05 15:30:00,0.7568,0.7569,0.7568,0.7568,199700005.0
2007-10-05 15:31:00,0.7568,0.757,0.7568,0.7568,485600004.0
2007-10-05 15:32:00,0.7568,0.7568,0.7568,0.7568,19200001.0
2007-10-05 15:33:00,0.7568,0.7575,0.7568,0.7572,1737299996.0
2007-10-05 15:34:00,0.7572,0.7573,0.757,0.7573,1231799994.0
2007-10-05 15:35:00,0.7571,0.7578,0.7571,0.7578,1718199993.0
2007-10-05 15:36:00,0.7576,0.7583,0.7576,0.7578,1718199993.0
2007-10-05 15:37:00,0.758,0.7587,0.7578,0.7584,1718199993.0
2007-10-05 15:38:00,0.7585,0.7598,0.7585,0.7596,1718199993.0
2007-10-05 15:39:00,0.7598,0.7601,0.7598,0.7599,1718199993.0
2007-10-05 15:40:00,0.7601,0.7605,0.7598,0.7598,1718199993.0
2007-10-05 15:41:00,0.7596,0.7603,0.7596,0.7599,1718199993.0
2007-10-05 15:42:00,0.7601,0.7607,0.7598,0.7605,1718199993.0
2007-10-05 15:43:00,0.7603,0.7605,0.7603,0.7605,1718199993.0
2007-10-05 15:44:00,0.7606,0.7619,0.7606,0.7616,1718199993.0
2007-10-05 15:45:00,0.7612,0.7619,0.761,0.7616,1718199993.0
2007-10-05 15:46:00,0.7617,0.7628,0.7617,0.7627,1654000001.0
2007-10-05 15:47:00,0.7627,0.763,0.7615,0.7621,1654000001.0
2007-10-05 15:48:00,0.762,0.7633,0.7619,0.7627,1959900002.0
2007-10-05 15:49:00,0.7627,0.7627,0.7621,0.7623,1119800003.0
2007-10-05 15:50:00,0.7622,0.7622,0.7618,0.762,1119800003.0
2007-10-05 15:51:00,0.7623,0.7623,0.7614,0.7614,1881000005.0
2007-10-05 15:52:00,0.7612,0.7616,0.7612,0.7616,1881000005.0
2007-10-05 15:53:00,0.7616,0.7621,0.7616,0.7619,1881000005.0
2007-10-05 15:54:00,0.7619,0.7619,0.7616,0.7617,1590000002.0
2007-10-05 15:55:00,0.7617,0.7619,0.7616,0.7616,990799995.0
2007-10-05 15:56:00,0.7616,0.762,0.7615,0.762,630600001.0
2007-10-05 15:57:00,0.7619,0.7619,0.7616,0.7617,1537499995.0
2007-10-05 15:58:00,0.7617,0.7619,0.7617,0.7617,502700002.0
2007-10-05 15:59:00,0.7617,0.7618,0.7616,0.7617,1268899996.0
2007-10-05 16:00:00,0.7618,0.7618,0.7615,0.7616,1766199993.0
2007-10-05 16:01:00,0.7616,0.7617,0.7615,0.7615,1245500000.0
2007-10-05 16:02:00,0.7616,0.7617,0.7614,0.7614,1536999999.0
2007-10-05 16:03:00,0.7614,0.7615,0.7614,0.7614,1681599995.0
2007-10-05 16:04:00,0.7614,0.7615,0.7612,0.7614,1343400011.0
2007-10-05 16:05:00,0.7616,0.7617,0.7614,0.7616,1945599999.0
2007-10-05 16:06:00,0.7616,0.7616,0.7614,0.7616,1945599999.0
2007-10-05 16:07:00,0.7616,0.7624,0.7616,0.7624,1524499980.0
2007-10-05 16:08:00,0.7624,0.7626,0.7623,0.7624,1432000006.0
2007-10-05 16:09:00,0.7627,0.7628,0.7623,0.7628,980899996.0
2007-10-05 16:10:00,0.7627,0.7628,0.7625,0.7625,980899996.0
2007-10-05 16:11:00,0.7626,0.7629,0.7624,0.7628,1583199984.0
2007-10-05 16:12:00,0.7627,0.7627,0.7624,0.7626,938400011.0
2007-10-05 16:13:00,0.7625,0.7625,0.7621,0.7623,1054199992.0
2007-10-05 16:14:00,0.7621,0.7624,0.7621,0.7623,1054199992.0
2007-10-05 16:15:00,0.7621,0.7623,0.7619,0.7619,1054199992.0
2007-10-05 16:16:00,0.76185,0.7619,0.76145,0.7618,1054199992.0
2007-10-05 16:17:00,0.7618,0.762,0.7617,0.76185,1647699983.0
2007-10-05 16:18:00,0.76185,0.762,0.7618,0.7618,497399998.0
2007-10-05 16:19:00,0.7619,0.762,0.7619,0.7619,258400000.0
2007-10-05 16:20:00,0.7619,0.762,0.7618,0.7619,266899998.0
2007-10-05 16:21:00,0.762,0.762,0.7619,0.7619,219800005.0
2007-10-05 16:22:00,0.7619,0.7619,0.76135,0.7615,1373399997.0
2007-10-05 16:23:00,0.7615,0.7615,0.7612,0.7612,915599999.0
2007-10-05 16:24:00,0.7612,0.7613,0.7611,0.7613,599399989.0
2007-10-05 16:25:00,0.7613,0.7613,0.7611,0.7613,506100000.0
2007-10-05 16:26:00,0.7613,0.7614,0.7611,0.7611,1258899989.0
2007-10-05 16:27:00,0.7612,0.7613,0.761,0.7611,1767100009.0
2007-10-05 16:28:00,0.7612,0.7612,0.7608,0.7608,1407100003.0
2007-10-05 16:29:00,0.7609,0.761,0.7605,0.7605,2116900000.0
2007-10-05 16:30:00,0.7603,0.7604,0.7596,0.7596,2116900000.0
2007-10-05 16:31:00,0.7596,0.7599,0.75955,0.7599,1828300000.0
2007-10-05 16:32:00,0.7598,0.76,0.7597,0.76,1730100008.0
2007-10-05 16:33:00,0.7599,0.76,0.7596,0.7597,868699991.0
2007-10-05 16:34:00,0.7598,0.7598,0.7594,0.7596,1047499990.0
2007-10-05 16:35:00,0.7596,0.7597,0.7594,0.75955,1463900026.0
2007-10-05 16:36:00,0.7596,0.7597,0.7592,0.7592,1038899989.0
2007-10-05 16:37:00,0.7594,0.7594,0.7591,0.7593,1693900009.0
2007-10-05 16:38:00,0.7593,0.7596,0.7593,0.7596,1013900004.0
2007-10-05 16:39:00,0.7598,0.7598,0.7596,0.7596,1129400010.0
2007-10-05 16:40:00,0.7594,0.7595,0.7591,0.7593,1129400010.0
2007-10-05 16:41:00,0.7594,0.7594,0.75925,0.75925,640099995.0
2007-10-05 16:42:00,0.75925,0.7594,0.75925,0.7594,159399998.0
2007-10-05 16:43:00,0.7594,0.7594,0.7591,0.7592,1200700001.0
2007-10-05 16:44:00,0.7591,0.7593,0.7591,0.7592,443599999.0
2007-10-05 16:45:00,0.7592,0.7594,0.7592,0.7594,780100009.0
2007-10-05 16:46:00,0.7594,0.7596,0.7594,0.7596,1207799995.0
2007-10-05 16:47:00,0.7598,0.7601,0.7596,0.76,1232500007.0
2007-10-05 16:48:00,0.7601,0.7605,0.76,0.7604,1982399999.0
2007-10-05 16:49:00,0.7605,0.7606,0.7601,0.7604,1539699988.0
2007-10-05 16:50:00,0.7603,0.7605,0.7603,0.7603,1974999976.0
2007-10-05 16:51:00,0.7603,0.7605,0.7601,0.7602,1974999976.0
2007-10-05 16:52:00,0.7603,0.7609,0.7603,0.7609,1683299986.0
2007-10-05 16:53:00,0.7608,0.7609,0.7606,0.7609,1683299986.0
2007-10-05 16:54:00,0.76085,0.7613,0.7606,0.7609,1389200007.0
2007-10-05 16:55:00,0.7609,0.7613,0.7609,0.7612,732500011.0
2007-10-05 16:56:00,0.7612,0.7613,0.7608,0.76125,426500003.0
2007-10-05 16:57:00,0.761,0.7614,0.761,0.7612,35800000.0
2007-10-05 16:58:00,0.7612,0.7613,0.76115,0.76115,35800000.0
2007-10-05 16:59:00,0.7612,0.7612,0.7608,0.7608,551300000.0
2007-10-05 17:00:00,0.761,0.7612,0.7608,0.761,1964300007.0
2007-10-05 17:01:00,0.7611,0.7612,0.761,0.7612,1936000002.0
2007-10-05 17:02:00,0.7611,0.7614,0.7611,0.7612,1936000002.0
2007-10-05 17:03:00,0.7613,0.7613,0.761,0.7613,1936000002.0
2007-10-05 17:04:00,0.7613,0.7614,0.761,0.7612,1595999994.0
2007-10-05 17:05:00,0.7612,0.7614,0.7611,0.7611,1307400016.0
2007-10-05 17:06:00,0.7613,0.7614,0.7613,0.7613,224599999.0
2007-10-05 17:07:00,0.7613,0.7613,0.76115,0.76115,224599999.0
2007-10-05 17:08:00,0.761,0.7611,0.761,0.7611,140000001.0
2007-10-05 17:09:00,0.7611,0.7612,0.7611,0.7612,1467199991.0
2007-10-05 17:10:00,0.7612,0.7612,0.76115,0.7612,418599997.0
2007-10-05 17:11:00,0.7612,0.7612,0.7612,0.7612,200800000.0
2007-10-05 17:12:00,0.7612,0.7612,0.761,0.761,679800002.0
2007-10-05 17:13:00,0.761,0.7611,0.7609,0.761,1409799998.0
2007-10-05 17:14:00,0.761,0.7612,0.7609,0.761,854700009.0
2007-10-05 17:15:00,0.761,0.761,0.761,0.761,226400000.0
2007-10-05 17:16:00,0.761,0.7612,0.7606,0.761,1212999987.0
2007-10-05 17:17:00,0.7609,0.7611,0.76075,0.761,1212999987.0
2007-10-05 17:18:00,0.761,0.761,0.76075,0.7608,1568300016.0
2007-10-05 17:19:00,0.7609,0.7609,0.7605,0.7605,1978399994.0
2007-10-05 17:20:00,0.7606,0.7607,0.7604,0.7606,1669099989.0
2007-10-05 17:21:00,0.7606,0.7606,0.7605,0.7605,1452000008.0
2007-10-05 17:22:00,0.7606,0.7609,0.7603,0.7605,895700012.0
2007-10-05 17:23:00,0.7603,0.7606,0.7603,0.7606,895700012.0
2007-10-05 17:24:00,0.7606,0.7606,0.7605,0.7605,895700012.0
2007-10-05 17:25:00,0.7605,0.7606,0.7604,0.7606,1359100005.0
2007-10-05 17:26:00,0.7606,0.7606,0.7604,0.76045,448600003.0
2007-10-05 17:27:00,0.7605,0.7605,0.7602,0.7603,804300002.0
2007-10-05 17:28:00,0.7603,0.7603,0.7602,0.7602,888899992.0
2007-10-05 17:29:00,0.7603,0.7604,0.7599,0.7599,1896700012.0
2007-10-05 17:30:00,0.76,0.7602,0.76,0.76,1071499986.0
2007-10-05 17:31:00,0.76,0.7604,0.76,0.7604,839800007.0
2007-10-05 17:32:00,0.7602,0.7603,0.76,0.7601,1177600008.0
2007-10-05 17:33:00,0.7601,0.7601,0.7601,0.7601,346000000.0
2007-10-05 17:34:00,0.7601,0.7602,0.7601,0.76015,564600000.0
2007-10-05 17:35:00,0.7602,0.7606,0.7601,0.7606,2078599993.0
2007-10-05 17:36:00,0.7605,0.761,0.7605,0.7605,1461699981.0
2007-10-05 17:37:00,0.7605,0.7605,0.7601,0.7603,1518399979.0
2007-10-05 17:38:00,0.7603,0.7607,0.7603,0.7604,1752099979.0
2007-10-05 17:39:00,0.7604,0.7607,0.7603,0.7606,2009800004.0
2007-10-05 17:40:00,0.7607,0.761,0.7607,0.7608,1681099993.0
2007-10-05 17:41:00,0.7609,0.7616,0.7609,0.7615,1556000007.0
2007-10-05 17:42:00,0.7615,0.7616,0.7613,0.7615,1132400014.0
2007-10-05 17:43:00,0.7615,0.7616,0.7612,0.7614,1185199998.0
2007-10-05 17:44:00,0.7614,0.7619,0.7614,0.7618,1473800010.0
2007-10-05 17:45:00,0.7618,0.7618,0.7615,0.7616,1157600007.0
2007-10-05 17:46:00,0.7616,0.7617,0.76155,0.7616,310100004.0
2007-10-05 17:47:00,0.7616,0.7616,0.7613,0.7613,707800004.0
2007-10-05 17:48:00,0.7612,0.7617,0.76105,0.7616,953899999.0
2007-10-05 17:49:00,0.7616,0.7619,0.7616,0.7616,428600002.0
2007-10-05 17:50:00,0.7616,0.7617,0.7615,0.7616,684500002.0
2007-10-05 17:51:00,0.7616,0.7616,0.76155,0.7616,354100005.0
2007-10-05 17:52:00,0.7616,0.7619,0.7615,0.7619,951999999.0
2007-10-05 17:53:00,0.7619,0.7619,0.7619,0.7619,273299989.0
2007-10-05 17:54:00,0.7619,0.7622,0.7619,0.76205,1538499975.0
2007-10-05 17:55:00,0.76205,0.7622,0.762,0.7621,1570600018.0
2007-10-05 17:56:00,0.7621,0.7621,0.7618,0.7619,2047699978.0
2007-10-05 17:57:00,0.7619,0.762,0.7618,0.7619,1613700012.0
2007-10-05 17:58:00,0.7621,0.7623,0.7619,0.7623,990300006.0
2007-10-05 17:59:00,0.7624,0.7625,0.7623,0.7623,990300006.0
2007-10-05 18:00:00,0.7623,0.7623,0.7619,0.7619,990300006.0
2007-10-05 18:01:00,0.7619,0.762,0.7614,0.7616,817600011.0
2007-10-05 18:02:00,0.7616,0.7619,0.7613,0.7619,1910699997.0
2007-10-05 18:03:00,0.762,0.762,0.7618,0.7619,491899991.0
2007-10-05 18:04:00,0.762,0.762,0.7619,0.7619,120400000.0
2007-10-05 18:05:00,0.762,0.7621,0.762,0.7621,330400003.0
2007-10-05 18:06:00,0.7621,0.7621,0.7616,0.76175,657600007.0
2007-10-05 18:07:00,0.76175,0.7618,0.7617,0.7618,543500016.0
2007-10-05 18:08:00,0.7618,0.7618,0.7615,0.7615,732199994.0
2007-10-05 18:09:00,0.7615,0.7615,0.7615,0.7615,7700000.0
2007-10-05 18:10:00,0.7615,0.7615,0.7612,0.7612,852299997.0
2007-10-05 18:11:00,0.7612,0.7613,0.7607,0.7612,1415000004.0
2007-10-05 18:12:00,0.7612,0.7612,0.761,0.7612,398800002.0
2007-10-05 18:13:00,0.7612,0.7612,0.7612,0.7612,7200000.0
2007-10-05 18:14:00,0.7612,0.7619,0.7611,0.7615,816599998.0
2007-10-05 18:15:00,0.7615,0.7615,0.76135,0.76135,37600000.0
2007-10-05 18:16:00,0.7614,0.76175,0.7612,0.7616,1562100005.0
2007-10-05 18:17:00,0.7616,0.7619,0.7612,0.7612,1331200000.0
2007-10-05 18:18:00,0.7612,0.7612,0.761,0.761,88800000.0
2007-10-05 18:19:00,0.761,0.7611,0.761,0.761,52900000.0
2007-10-05 18:20:00,0.761,0.7614,0.7609,0.76135,537000002.0
2007-10-05 18:21:00,0.7614,0.7615,0.7614,0.7615,276000000.0
2007-10-05 18:22:00,0.7615,0.7616,0.7615,0.7616,240599999.0
2007-10-05 18:23:00,0.7616,0.7616,0.7611,0.7611,170799999.0
2007-10-05 18:24:00,0.7611,0.7613,0.761,0.7611,926100000.0
2007-10-05 18:25:00,0.7611,0.7612,0.7611,0.7611,657400004.0
2007-10-05 18:26:00,0.7611,0.7611,0.7608,0.7608,194999998.0
2007-10-05 18:27:00,0.7609,0.7609,0.7609,0.7609,97199996.0
2007-10-05 18:28:00,0.7609,0.7611,0.7608,0.761,532099994.0
2007-10-05 18:29:00,0.761,0.7611,0.7609,0.7611,362400001.0
2007-10-05 18:30:00,0.7611,0.7611,0.7609,0.761,124900001.0
2007-10-05 18:31:00,0.761,0.761,0.761,0.761,13300000.0
2007-10-05 18:32:00,0.761,0.761,0.761,0.761,8400000.0
2007-10-05 18:33:00,0.761,0.761,0.7609,0.7609,177200003.0
2007-10-05 18:34:00,0.761,0.761,0.7609,0.7609,253499996.0
2007-10-05 18:35:00,0.761,0.7611,0.7609,0.7609,401299991.0
2007-10-05 18:36:00,0.761,0.761,0.7603,0.7607,953600001.0
2007-10-05 18:37:00,0.7607,0.7607,0.7603,0.7605,60000000.0
2007-10-05 18:38:00,0.7605,0.7605,0.7601,0.7603,323100002.0
2007-10-05 18:39:00,0.7602,0.7605,0.7602,0.7603,108799998.0
2007-10-05 18:40:00,0.7603,0.7606,0.7603,0.7606,71800000.0
2007-10-05 18:41:00,0.7606,0.7606,0.7606,0.7606,1200000.0
2007-10-05 18:42:00,0.7606,0.7606,0.7605,0.7605,32600001.0
2007-10-05 18:43:00,0.76052,0.76078,0.76042,0.76063,898200000.0
2007-10-05 18:44:00,0.7605,0.7606,0.7604,0.7606,45399999.0
2007-10-05 18:45:00,0.7606,0.7609,0.7605,0.7605,697700004.0
2007-10-05 18:46:00,0.7606,0.7608,0.7605,0.76065,271600001.0
2007-10-05 18:47:00,0.7607,0.7607,0.7605,0.7607,43799998.0
2007-10-05 18:48:00,0.7607,0.7607,0.7605,0.7606,701400007.0
2007-10-05 18:49:00,0.7605,0.7608,0.7605,0.7605,632600004.0
2007-10-05 18:50:00,0.7605,0.7605,0.76045,0.76045,120900000.0
2007-10-05 18:51:00,0.7605,0.7606,0.7605,0.7605,423000000.0
2007-10-05 18:52:00,0.76047,0.76059,0.76024,0.7605,1202799996.0
2007-10-05 18:53:00,0.7606,0.7606,0.7606,0.7606,19100000.0
2007-10-05 18:54:00,0.7605,0.7606,0.7605,0.7606,41100000.0
2007-10-05 18:55:00,0.7606,0.7606,0.7605,0.7606,117200000.0
2007-10-05 18:56:00,0.7606,0.7606,0.7606,0.7606,18300000.0
2007-10-05 18:57:00,0.7606,0.7606,0.7606,0.7606,1600000.0
2007-10-05 18:58:00,0.7606,0.7606,0.7605,0.7605,421699994.0
2007-10-05 18:59:00,0.7604,0.7606,0.7604,0.7605,545599996.0
2007-10-05 19:00:00,0.7606,0.7606,0.7602,0.7603,1234300015.0
2007-10-05 19:01:00,0.7602,0.7602,0.7598,0.7598,1268199986.0
2007-10-05 19:02:00,0.7598,0.7598,0.75965,0.7597,353199997.0
2007-10-05 19:03:00,0.7597,0.7597,0.75965,0.75965,594899996.0
2007-10-05 19:04:00,0.7597,0.7599,0.7596,0.7599,937000011.0
2007-10-05 19:05:00,0.7599,0.7604,0.7599,0.7599,611700002.0
2007-10-05 19:06:00,0.7601,0.7601,0.76,0.76,323500004.0
2007-10-05 19:07:00,0.76,0.76,0.76,0.76,58699998.0
2007-10-05 19:08:00,0.76,0.76,0.76,0.76,18799999.0
2007-10-05 19:09:00,0.75975,0.7599,0.75975,0.75981,110100003.0
2007-10-05 19:10:00,0.75997,0.76027,0.75997,0.75999,91800001.0
2007-10-05 19:11:00,0.76,0.76,0.76,0.76,56399997.0
2007-10-05 19:12:00,0.7604,0.76085,0.7603,0.7606,634999998.0
2007-10-05 19:13:00,0.7606,0.7606,0.7604,0.7604,249499998.0
2007-10-05 19:14:00,0.76026,0.7606,0.76007,0.76041,838600002.0
2007-10-05 19:15:00,0.7604,0.7604,0.7604,0.7604,103499995.0
2007-10-05 19:16:00,0.7604,0.76045,0.7603,0.76045,277299997.0
2007-10-05 19:17:00,0.7605,0.7605,0.7605,0.7605,234500000.0
2007-10-05 19:18:00,0.76045,0.7605,0.7604,0.7604,244199998.0
2007-10-05 19:19:00,0.7604,0.7604,0.7604,0.7604,92099999.0
2007-10-05 19:20:00,0.7607,0.7607,0.7607,0.7607,263899995.0
2007-10-05 19:21:00,0.7607,0.7609,0.7607,0.7609,362799997.0
2007-10-05 19:22:00,0.7609,0.7611,0.7609,0.7611,237699991.0
2007-10-05 19:23:00,0.7611,0.7611,0.7609,0.7611,275899996.0
2007-10-05 19:24:00,0.7611,0.7611,0.7611,0.7611,103499995.0
2007-10-05 19:25:00,0.761,0.7612,0.761,0.7611,97700001.0
2007-10-05 19:26:00,0.7612,0.7612,0.7608,0.76085,653699997.0
2007-10-05 19:27:00,0.76085,0.7609,0.76085,0.7609,83600003.0
2007-10-05 19:28:00,0.761,0.7611,0.761,0.7611,583599992.0
2007-10-05 19:29:00,0.7611,0.7613,0.7611,0.7613,316900003.0
2007-10-05 19:30:00,0.7613,0.7615,0.7611,0.7613,280300001.0
2007-10-05 19:31:00,0.7613,0.7614,0.7611,0.7611,755399991.0
2007-10-05 19:32:00,0.7611,0.7611,0.7611,0.7611,256800001.0
2007-10-05 19:33:00,0.7611,0.7612,0.7607,0.76075,1348100018.0
2007-10-05 19:34:00,0.7608,0.7608,0.7607,0.7607,174100002.0
2007-10-05 19:35:00,0.7607,0.7607,0.7607,0.7607,97200006.0
2007-10-05 19:36:00,0.7607,0.7608,0.7607,0.7608,367900005.0
2007-10-05 19:37:00,0.76058,0.76074,0.76048,0.7606,2036900000.0
2007-10-05 19:38:00,0.7608,0.7608,0.7608,0.7608,74100003.0
2007-10-05 19:39:00,0.7607,0.7607,0.7607,0.7607,18799999.0
2007-10-05 19:40:00,0.7607,0.7608,0.7607,0.7608,62300000.0
2007-10-05 19:41:00,0.76063,0.76072,0.76043,0.76064,1509599998.0
2007-10-05 19:42:00,0.7608,0.7608,0.7606,0.7606,767499993.0
2007-10-05 19:43:00,0.7606,0.7606,0.7605,0.7605,784899981.0
2007-10-05 19:44:00,0.7605,0.7606,0.7605,0.7605,717699992.0
2007-10-05 19:45:00,0.7605,0.7605,0.7602,0.7603,560199999.0
2007-10-05 19:46:00,0.7603,0.7604,0.7603,0.7604,440900012.0
2007-10-05 19:47:00,0.7604,0.7605,0.7603,0.7603,435499996.0
2007-10-05 19:48:00,0.7604,0.7605,0.7604,0.7605,322000009.0
2007-10-05 19:49:00,0.7605,0.7606,0.7604,0.7606,852999981.0
2007-10-05 19:50:00,0.7606,0.7608,0.7604,0.76055,1096699993.0
2007-10-05 19:51:00,0.7607,0.7607,0.7604,0.7605,1717899985.0
2007-10-05 19:52:00,0.7606,0.7606,0.7605,0.7606,459799999.0
2007-10-05 19:53:00,0.7606,0.7606,0.7606,0.7606,142000000.0
2007-10-05 19:54:00,0.7606,0.7606,0.7606,0.7606,275900000.0
2007-10-05 19:55:00,0.7606,0.7611,0.7606,0.7611,699599994.0
2007-10-05 19:56:00,0.761,0.761,0.7609,0.7609,176700000.0
2007-10-05 19:57:00,0.7609,0.761,0.7609,0.7609,235600000.0
2007-10-05 19:58:00,0.7609,0.7609,0.7609,0.7609,36800000.0
2007-10-05 19:59:00,0.7608,0.7609,0.7607,0.7609,710800016.0
2007-10-05 20:00:00,0.7609,0.7609,0.7609,0.7609,262900002.0
2007-10-05 20:01:00,0.7608,0.7609,0.7608,0.7609,252999998.0
2007-10-05 20:02:00,0.7609,0.7609,0.7609,0.7609,72000000.0
2007-10-05 20:03:00,0.7609,0.7609,0.7605,0.7605,245400000.0
2007-10-05 20:04:00,0.7605,0.7608,0.7605,0.7606,214699999.0
2007-10-05 20:05:00,0.7605,0.7606,0.7605,0.7605,95000002.0
2007-10-05 20:06:00,0.76065,0.7608,0.7606,0.7607,282599998.0
2007-10-05 20:07:00,0.7607,0.7607,0.7607,0.7607,16800000.0
2007-10-05 20:08:00,0.76032,0.76054,0.76027,0.76054,778500002.0
2007-10-05 20:09:00,0.76052,0.76057,0.76039,0.76048,308800004.0
2007-10-05 20:10:00,0.7605,0.76077,0.76039,0.76058,583500002.0
2007-10-05 20:11:00,0.7607,0.7607,0.7606,0.7606,88500000.0
2007-10-05 20:12:00,0.7606,0.7607,0.7606,0.7607,129100000.0
2007-10-05 20:13:00,0.7607,0.7607,0.7607,0.7607,7200000.0
2007-10-05 20:14:00,0.76046,0.76047,0.76026,0.76047,180900000.0
2007-10-05 20:15:00,0.76048,0.76055,0.7604,0.76045,1214699997.0
2007-10-05 20:16:00,0.76038,0.76054,0.76026,0.76026,650199996.0
2007-10-05 20:17:00,0.76028,0.76053,0.76028,0.76053,633899995.0
2007-10-05 20:18:00,0.76046,0.76049,0.76036,0.76045,267000002.0
2007-10-05 20:19:00,0.7607,0.7607,0.7607,0.7607,2400000.0
2007-10-05 20:20:00,0.76051,0.76077,0.76048,0.76048,425800001.0
2007-10-05 20:21:00,0.76036,0.76059,0.76031,0.7605,1409099991.0
2007-10-05 20:22:00,0.76037,0.76049,0.76021,0.76032,1399099999.0
2007-10-05 20:23:00,0.76041,0.76056,0.76037,0.76045,1123100002.0
2007-10-05 20:24:00,0.7607,0.7607,0.7606,0.7606,39400000.0
2007-10-05 20:25:00,0.76055,0.7606,0.76055,0.7606,143900002.0
2007-10-05 20:26:00,0.7606,0.7606,0.7606,0.7606,178500000.0
2007-10-05 20:27:00,0.76055,0.7607,0.7605,0.7606,456900001.0
2007-10-05 20:28:00,0.7607,0.7607,0.7605,0.7607,492100002.0
2007-10-05 20:29:00,0.7606,0.7607,0.7606,0.7606,59700000.0
2007-10-05 20:30:00,0.7606,0.7607,0.7606,0.7607,82400000.0
2007-10-05 20:31:00,0.76065,0.7609,0.7606,0.7607,603400003.0
2007-10-05 20:32:00,0.7607,0.7607,0.7607,0.7607,229900000.0
2007-10-05 20:33:00,0.7607,0.7607,0.7606,0.7606,207900001.0
2007-10-05 20:34:00,0.7607,0.7607,0.7607,0.7607,135200002.0
2007-10-05 20:35:00,0.7607,0.7607,0.7607,0.7607,46400002.0
2007-10-05 20:36:00,0.7607,0.7607,0.7607,0.7607,19200001.0
2007-10-05 20:37:00,0.7607,0.7607,0.7606,0.7607,123600000.0
2007-10-05 20:38:00,0.76065,0.7607,0.7606,0.76065,358900000.0
2007-10-05 20:39:00,0.76065,0.7607,0.76065,0.7607,141900000.0
2007-10-05 20:40:00,0.7607,0.7607,0.7606,0.7606,46700000.0
2007-10-05 20:41:00,0.76037,0.76058,0.76023,0.76058,232899996.0
2007-10-05 20:42:00,0.76066,0.76066,0.76028,0.76049,165199996.0
2007-10-05 20:43:00,0.7607,0.7607,0.7606,0.7607,181900003.0
2007-10-05 20:44:00,0.7607,0.7607,0.7606,0.7606,37800000.0
2007-10-05 20:45:00,0.7606,0.7607,0.7605,0.76065,435899999.0
2007-10-05 20:46:00,0.76065,0.7607,0.7606,0.7607,205300000.0
2007-10-05 20:47:00,0.7607,0.76085,0.76065,0.76085,130200001.0
2007-10-05 20:48:00,0.76085,0.7611,0.7606,0.7606,533400002.0
2007-10-05 20:49:00,0.76065,0.7607,0.7605,0.7607,37200000.0
2007-10-05 20:50:00,0.76065,0.7607,0.7605,0.7607,45500002.0
2007-10-05 20:51:00,0.7607,0.7607,0.76055,0.7606,14900000.0
2007-10-05 20:52:00,0.7606,0.7607,0.7605,0.76065,149800000.0
2007-10-05 20:53:00,0.7607,0.7607,0.7606,0.7606,25100000.0
2007-10-05 20:54:00,0.7606,0.7606,0.7606,0.7606,12300000.0
2007-10-05 20:55:00,0.7606,0.7607,0.7606,0.7607,56099998.0
2007-10-05 20:56:00,0.76038,0.76042,0.76032,0.76032,288499995.0
2007-10-05 20:57:00,0.7607,0.7607,0.7606,0.7607,93400001.0
2007-10-05 20:58:00,0.7606,0.7607,0.7606,0.7606,49800000.0
2007-10-05 20:59:00,0.7606,0.7606,0.7601,0.7604,221599999.0
2007-10-05 21:00:00,0.7604,0.7606,0.7604,0.7606,274399999.0
2007-10-05 21:01:00,0.7606,0.76065,0.7606,0.76065,32900000.0
2007-10-05 21:02:00,0.7607,0.7608,0.7606,0.7607,288599995.0
2007-10-05 21:03:00,0.7607,0.7608,0.76055,0.7607,357399996.0
2007-10-05 21:04:00,0.7607,0.7607,0.7605,0.7605,77500000.0
2007-10-05 21:05:00,0.76045,0.7605,0.76045,0.7605,222899998.0
2007-10-05 21:06:00,0.7605,0.7605,0.76045,0.7605,147200001.0
2007-10-05 21:07:00,0.7605,0.7607,0.7605,0.7607,273200003.0
2007-10-05 21:08:00,0.7607,0.7607,0.7607,0.7607,4800000.0
2007-10-05 21:09:00,0.7607,0.7607,0.7606,0.7607,19200000.0
2007-10-05 21:10:00,0.7607,0.7607,0.7605,0.7605,35200000.0
2007-10-05 21:11:00,0.7605,0.7605,0.7603,0.7603,29600000.0
2007-10-05 21:12:00,0.76025,0.76025,0.76025,0.76025,6400000.0
2007-10-05 21:13:00,0.7603,0.7603,0.76008,0.76008,500999996.0
2007-10-05 21:14:00,0.7603,0.7604,0.7603,0.7603,93100000.0
2007-10-05 21:15:00,0.76025,0.7604,0.7601,0.7604,241400000.0
2007-10-05 21:16:00,0.7604,0.7604,0.7604,0.7604,62800000.0
2007-10-05 21:17:00,0.7604,0.7604,0.7604,0.7604,36400000.0
2007-10-05 21:18:00,0.7604,0.7604,0.7604,0.7604,217200000.0
2007-10-05 21:19:00,0.7604,0.7604,0.7604,0.7604,51400000.0
2007-10-05 21:20:00,0.76012,0.76054,0.76008,0.76008,883200012.0
2007-10-05 21:21:00,0.7605,0.7607,0.7604,0.7604,508799992.0
2007-10-05 21:22:00,0.7605,0.7605,0.7604,0.7604,50400000.0
2007-10-05 21:23:00,0.7604,0.7604,0.7604,0.7604,71500000.0
2007-10-05 21:24:00,0.7604,0.7604,0.7603,0.7604,265100000.0
2007-10-05 21:25:00,0.7604,0.7609,0.7604,0.7604,866499997.0
2007-10-05 21:26:00,0.7604,0.7605,0.7604,0.7605,173699998.0
2007-10-05 21:27:00,0.7605,0.7607,0.7605,0.7606,193900000.0
2007-10-05 21:28:00,0.7606,0.7606,0.7604,0.7606,90400000.0
2007-10-05 21:29:00,0.7606,0.7606,0.7606,0.7606,10300000.0
2007-10-05 21:30:00,0.7606,0.7606,0.7606,0.7606,20200000.0
2007-10-05 21:31:00,0.7606,0.7606,0.7606,0.7606,39600000.0
2007-10-05 21:32:00,0.7606,0.7606,0.7606,0.7606,39600000.0
2007-10-05 21:33:00,0.7606,0.7606,0.7606,0.7606,40400000.0
2007-10-05 21:34:00,0.7606,0.7607,0.7605,0.7606,523099999.0
2007-10-05 21:35:00,0.7606,0.7606,0.7605,0.7605,95900000.0
2007-10-05 21:36:00,0.7606,0.7607,0.7606,0.7607,66700000.0
2007-10-05 21:37:00,0.7607,0.7607,0.7605,0.7606,164100002.0
2007-10-05 21:38:00,0.7606,0.7608,0.7606,0.7608,257500001.0
2007-10-05 21:39:00,0.7608,0.7609,0.7607,0.7609,195500000.0
2007-10-05 21:40:00,0.7609,0.7609,0.7609,0.7609,5500000.0
2007-10-05 21:41:00,0.7609,0.7609,0.7605,0.7609,469799997.0
2007-10-05 21:42:00,0.7609,0.7609,0.7607,0.7608,294400000.0
2007-10-05 21:43:00,0.7605,0.76062,0.76045,0.76052,325000002.0
2007-10-05 21:44:00,0.7608,0.7608,0.7607,0.7607,165100000.0
2007-10-05 21:45:00,0.7607,0.7607,0.7607,0.7607,54000000.0
2007-10-05 21:46:00,0.7607,0.7608,0.7607,0.7608,99700000.0
2007-10-05 21:47:00,0.76043,0.7607,0.76043,0.76046,289799997.0
2007-10-05 21:48:00,0.7605,0.76062,0.76049,0.76049,330399992.0
2007-10-05 21:49:00,0.76075,0.7608,0.7607,0.7607,113300000.0
2007-10-05 21:50:00,0.7607,0.7608,0.7607,0.7608,237999999.0
2007-10-05 21:51:00,0.7608,0.7609,0.7607,0.7608,332300001.0
2007-10-05 21:52:00,0.7607,0.7608,0.7606,0.7608,263000001.0
2007-10-05 21:53:00,0.7607,0.7608,0.7607,0.7607,59100000.0
2007-10-05 21:54:00,0.7607,0.7607,0.7606,0.7606,51699999.0
2007-10-05 21:55:00,0.7607,0.7608,0.7607,0.7608,27600000.0
2007-10-05 21:56:00,0.7608,0.7608,0.7607,0.7608,111200000.0
2007-10-05 21:57:00,0.7608,0.7608,0.7608,0.7608,45000000.0
2007-10-05 21:58:00,0.7608,0.7611,0.7608,0.7611,340700000.0
2007-10-05 21:59:00,0.7611,0.7613,0.7611,0.7612,221900000.0
2007-10-05 22:00:00,0.7612,0.7613,0.7612,0.7613,60800000.0
2007-10-05 22:01:00,0.76125,0.7614,0.76125,0.7614,57000000.0
2007-10-05 22:02:00,0.7615,0.7615,0.7615,0.7615,115900000.0
2007-10-05 22:03:00,0.7615,0.7616,0.7615,0.7616,9900000.0
2007-10-05 22:04:00,0.7615,0.7616,0.7615,0.7616,40700000.0
2007-10-05 22:05:00,0.7615,0.7617,0.76145,0.7617,208200000.0
2007-10-05 22:06:00,0.7616,0.7617,0.7616,0.7617,157900001.0
2007-10-05 22:07:00,0.76116,0.76161,0.76116,0.76139,387799990.0
2007-10-05 22:08:00,0.76165,0.76165,0.7616,0.7616,6900000.0
2007-10-05 22:09:00,0.7616,0.76165,0.7614,0.7614,118900000.0
2007-10-05 22:10:00,0.7615,0.7615,0.7611,0.7612,285299999.0
2007-10-05 22:11:00,0.76088,0.76098,0.76069,0.76076,751999996.0
2007-10-05 22:12:00,0.76115,0.7612,0.76115,0.7612,23700000.0
2007-10-05 22:13:00,0.7612,0.7612,0.7612,0.7612,27800000.0
2007-10-05 22:14:00,0.7612,0.7613,0.7612,0.7613,54899999.0
2007-10-05 22:15:00,0.7612,0.7613,0.7612,0.7613,18300000.0
2007-10-05 22:16:00,0.7613,0.7613,0.7612,0.7612,36000000.0
2007-10-05 22:17:00,0.76072,0.76094,0.76072,0.76088,945800003.0
2007-10-05 22:18:00,0.7612,0.7614,0.7612,0.7613,94900000.0
2007-10-05 22:19:00,0.76105,0.76118,0.76099,0.761,620499993.0
2007-10-05 22:20:00,0.7612,0.7613,0.7612,0.7613,34000000.0
2007-10-05 22:21:00,0.7613,0.7613,0.7612,0.7612,106300000.0
2007-10-05 22:22:00,0.7612,0.7612,0.7612,0.7612,67600000.0
2007-10-05 22:23:00,0.76072,0.76087,0.76068,0.76077,262099993.0
2007-10-05 22:24:00,0.7612,0.7612,0.7609,0.7612,261600001.0
2007-10-05 22:25:00,0.7611,0.7612,0.7609,0.7609,196499996.0
2007-10-05 22:26:00,0.761,0.7612,0.761,0.7612,130500000.0
2007-10-05 22:27:00,0.7612,0.7612,0.7612,0.7612,15900000.0
2007-10-05 22:28:00,0.7611,0.7612,0.7611,0.7612,23900000.0
2007-10-05 22:29:00,0.76122,0.76129,0.76109,0.76115,477900004.0
2007-10-05 22:30:00,0.7611,0.7612,0.7611,0.7612,30100000.0
2007-10-05 22:31:00,0.7616,0.76178,0.76159,0.76178,835299998.0
2007-10-05 22:32:00,0.7611,0.7612,0.7611,0.7612,69100000.0
2007-10-05 22:33:00,0.76088,0.76099,0.76057,0.76084,253700001.0
2007-10-05 22:34:00,0.7612,0.7612,0.7611,0.7611,16600000.0
2007-10-05 22:35:00,0.7611,0.7613,0.7611,0.7613,61300000.0
2007-10-05 22:36:00,0.7613,0.7613,0.7613,0.7613,12000000.0
2007-10-05 22:37:00,0.7613,0.7613,0.761,0.761,30400000.0
2007-10-05 22:38:00,0.7612,0.7612,0.7612,0.7612,22000000.0
2007-10-05 22:39:00,0.7611,0.7613,0.7607,0.7607,346600000.0
2007-10-05 22:40:00,0.7608,0.7608,0.7608,0.7608,16000000.0
2007-10-05 22:41:00,0.7608,0.7608,0.7606,0.7608,112600000.0
2007-10-05 22:42:00,0.7608,0.7608,0.7607,0.7607,23600000.0
2007-10-05 22:43:00,0.7608,0.7609,0.7608,0.7608,109300000.0
2007-10-05 22:44:00,0.7608,0.7609,0.7608,0.7609,32200000.0
2007-10-05 22:45:00,0.7609,0.761,0.7609,0.761,33100000.0
2007-10-05 22:46:00,0.761,0.761,0.761,0.761,11000000.0
2007-10-05 22:47:00,0.7609,0.7609,0.7609,0.7609,39700000.0
2007-10-05 22:48:00,0.7609,0.7609,0.7607,0.7609,59999999.0
2007-10-05 22:49:00,0.7608,0.7608,0.7608,0.7608,24500000.0
2007-10-05 22:50:00,0.7608,0.7608,0.7606,0.7608,184900000.0
2007-10-05 22:51:00,0.7608,0.7608,0.7608,0.7608,8000000.0
2007-10-05 22:52:00,0.7608,0.7608,0.7608,0.7608,40700000.0
2007-10-05 22:53:00,0.7608,0.7608,0.7608,0.7608,28000000.0
2007-10-05 22:54:00,0.7608,0.7608,0.7608,0.7608,8000000.0
2007-10-05 22:55:00,0.7608,0.7608,0.7608,0.7608,8500000.0
2007-10-05 22:56:00,0.7607,0.7608,0.7607,0.7608,32100000.0
2007-10-05 22:57:00,0.7608,0.7608,0.7607,0.7608,69900000.0
2007-10-05 22:58:00,0.7608,0.7608,0.7607,0.7608,70500000.0
2007-10-05 22:59:00,0.7608,0.7608,0.7607,0.7607,70600000.0
2007-10-08 00:01:00,0.7642,0.7643,0.7642,0.7643,737900005.0
2007-10-08 00:02:00,0.7644,0.7644,0.7643,0.7643,737900005.0
2007-10-08 00:03:00,0.7644,0.7644,0.7643,0.7643,737900005.0
2007-10-08 00:07:00,0.7641,0.7641,0.764,0.7641,737900005.0
2007-10-08 00:08:00,0.764,0.7641,0.764,0.7641,737900005.0
2007-10-08 00:09:00,0.764,0.764,0.764,0.764,737900005.0
2007-10-08 00:10:00,0.7642,0.7642,0.7641,0.7641,737900005.0
2007-10-08 00:11:00,0.7642,0.7642,0.764,0.7641,737900005.0
2007-10-08 00:14:00,0.7639,0.7639,0.7639,0.7639,737900005.0
2007-10-08 00:15:00,0.7641,0.7641,0.763,0.763,737900005.0
2007-10-08 00:17:00,0.7628,0.7628,0.7628,0.7628,737900005.0
2007-10-08 00:21:00,0.763,0.7632,0.763,0.7632,737900005.0
2007-10-08 00:22:00,0.7634,0.7634,0.7634,0.7634,737900005.0
2007-10-08 00:29:00,0.7635,0.7635,0.7634,0.7634,737900005.0
2007-10-08 00:30:00,0.7632,0.7634,0.7632,0.7632,737900005.0
2007-10-08 00:32:00,0.7634,0.7634,0.7634,0.7634,737900005.0
2007-10-08 00:33:00,0.7632,0.7632,0.7632,0.7632,737900005.0
2007-10-08 00:35:00,0.763,0.7632,0.763,0.7632,737900005.0
2007-10-08 00:36:00,0.763,0.7632,0.7628,0.7628,737900005.0
2007-10-08 00:37:00,0.7627,0.7627,0.7627,0.7627,737900005.0
2007-10-08 00:38:00,0.7624,0.7624,0.7619,0.7621,737900005.0
2007-10-08 00:39:00,0.7619,0.7621,0.7619,0.7621,737900005.0
2007-10-08 00:40:00,0.7623,0.7623,0.7623,0.7623,737900005.0
2007-10-08 00:41:00,0.7621,0.7623,0.7621,0.7621,737900005.0
2007-10-08 00:43:00,0.7623,0.7623,0.7621,0.7621,737900005.0
2007-10-08 00:44:00,0.7623,0.7623,0.7623,0.7623,737900005.0
2007-10-08 00:45:00,0.7625,0.7625,0.7625,0.7625,737900005.0
2007-10-08 00:47:00,0.7623,0.7623,0.7623,0.7623,737900005.0
2007-10-08 00:48:00,0.7624,0.7624,0.7623,0.7623,737900005.0
2007-10-08 00:49:00,0.7624,0.7624,0.7623,0.7624,737900005.0
2007-10-08 00:51:00,0.7625,0.7625,0.7625,0.7625,737900005.0
2007-10-08 00:55:00,0.7628,0.7628,0.7628,0.7628,737900005.0
2007-10-08 01:00:00,0.763,0.763,0.763,0.763,737900005.0
2007-10-08 01:03:00,0.7628,0.7628,0.7628,0.7628,737900005.0
2007-10-08 01:04:00,0.7627,0.7627,0.7624,0.7624,737900005.0
2007-10-08 01:05:00,0.7623,0.7624,0.7623,0.7624,737900005.0
2007-10-08 01:06:00,0.7623,0.7623,0.7623,0.7623,737900005.0
2007-10-08 01:16:00,0.7621,0.7621,0.7621,0.7621,737900005.0
2007-10-08 01:17:00,0.7623,0.7623,0.7623,0.7623,737900005.0
2007-10-08 01:20:00,0.7624,0.7628,0.7624,0.7628,737900005.0
2007-10-08 01:27:00,0.763,0.7632,0.763,0.7632,737900005.0
2007-10-08 01:29:00,0.7635,0.7635,0.7634,0.7634,737900005.0
2007-10-08 01:31:00,0.7635,0.7635,0.7635,0.7635,737900005.0
2007-10-08 01:34:00,0.7637,0.7639,0.7637,0.7639,737900005.0
2007-10-08 01:35:00,0.7641,0.7641,0.7639,0.7639,737900005.0
2007-10-08 01:36:00,0.7637,0.7637,0.7637,0.7637,737900005.0
2007-10-08 01:37:00,0.7639,0.7639,0.7637,0.7637,737900005.0
2007-10-08 01:39:00,0.7639,0.7641,0.7639,0.7639,737900005.0
2007-10-08 01:46:00,0.7641,0.7645,0.7641,0.7642,737900005.0
2007-10-08 01:47:00,0.7644,0.7644,0.7642,0.7644,737900005.0
2007-10-08 01:48:00,0.7642,0.7642,0.7641,0.7641,737900005.0
2007-10-08 01:50:00,0.7642,0.7642,0.7641,0.7641,737900005.0
2007-10-08 01:59:00,0.7642,0.7645,0.7642,0.7644,737900005.0
2007-10-08 02:00:00,0.7642,0.7644,0.7641,0.76425,737900005.0
2007-10-08 02:01:00,0.7643,0.7643,0.7641,0.7641,144200001.0
2007-10-08 02:02:00,0.7641,0.7643,0.7641,0.76415,399800001.0
2007-10-08 02:03:00,0.76415,0.7642,0.7641,0.7641,203100005.0
2007-10-08 02:04:00,0.7641,0.76415,0.7641,0.76415,73500000.0
2007-10-08 02:05:00,0.7642,0.7642,0.764,0.7642,240300002.0
2007-10-08 02:06:00,0.76415,0.76415,0.7638,0.7638,187099999.0
2007-10-08 02:07:00,0.7638,0.76395,0.7637,0.7638,739400006.0
2007-10-08 02:08:00,0.7638,0.7638,0.7638,0.7638,442499996.0
2007-10-08 02:09:00,0.7638,0.7639,0.7638,0.7638,1043700003.0
2007-10-08 02:10:00,0.7639,0.7641,0.7638,0.7641,1403099983.0
2007-10-08 02:11:00,0.7641,0.76415,0.7639,0.764,1112500006.0
2007-10-08 02:12:00,0.764,0.764,0.764,0.764,20200001.0
2007-10-08 02:13:00,0.764,0.76415,0.76385,0.76385,229900004.0
2007-10-08 02:14:00,0.7639,0.7642,0.7639,0.7642,630000012.0
2007-10-08 02:15:00,0.7642,0.7642,0.76405,0.76405,72500000.0
2007-10-08 02:16:00,0.76405,0.7641,0.7638,0.7638,794300010.0
2007-10-08 02:17:00,0.7638,0.7639,0.7636,0.7639,1194199998.0
2007-10-08 02:18:00,0.764,0.7642,0.7638,0.764,1284500002.0
2007-10-08 02:19:00,0.7641,0.7641,0.7637,0.7638,724199993.0
2007-10-08 02:20:00,0.7638,0.7638,0.7637,0.7638,159300002.0
2007-10-08 02:21:00,0.7638,0.7641,0.7638,0.764,813600011.0
2007-10-08 02:22:00,0.7641,0.7643,0.764,0.7643,1165899986.0
2007-10-08 02:23:00,0.7643,0.7646,0.7643,0.7645,1183100018.0
2007-10-08 02:24:00,0.7645,0.7645,0.7644,0.7645,631000011.0
2007-10-08 02:25:00,0.7645,0.7646,0.7645,0.7646,398199998.0
2007-10-08 02:26:00,0.7647,0.7656,0.7647,0.7654,1559800007.0
2007-10-08 02:27:00,0.7654,0.7654,0.7652,0.7652,845600006.0
2007-10-08 02:28:00,0.7652,0.7652,0.7651,0.7651,753500005.0
2007-10-08 02:29:00,0.7651,0.7651,0.7649,0.765,266099997.0
2007-10-08 02:30:00,0.765,0.765,0.76485,0.76485,291300005.0
2007-10-08 02:31:00,0.7649,0.765,0.76485,0.765,37700000.0
2007-10-08 02:32:00,0.7649,0.7649,0.7646,0.7647,392199997.0
2007-10-08 02:33:00,0.7647,0.7647,0.7641,0.7647,1660500020.0
2007-10-08 02:34:00,0.7647,0.7647,0.7646,0.7646,376400008.0
2007-10-08 02:35:00,0.7646,0.7647,0.7645,0.76465,906000004.0
2007-10-08 02:36:00,0.76465,0.7647,0.7646,0.7646,764900007.0
2007-10-08 02:37:00,0.7646,0.7646,0.7646,0.7646,184399999.0
2007-10-08 02:38:00,0.7646,0.7646,0.7646,0.7646,143899997.0
2007-10-08 02:39:00,0.7646,0.765,0.76455,0.7649,1215199994.0
2007-10-08 02:40:00,0.7649,0.765,0.7649,0.765,977500003.0
2007-10-08 02:41:00,0.765,0.765,0.7648,0.7649,539899994.0
2007-10-08 02:42:00,0.7649,0.7649,0.7649,0.7649,25100000.0
2007-10-08 02:43:00,0.7649,0.7649,0.7649,0.7649,48200000.0
2007-10-08 02:44:00,0.7649,0.7651,0.7649,0.7651,583300008.0
2007-10-08 02:45:00,0.76505,0.7654,0.76505,0.7653,942600000.0
2007-10-08 02:46:00,0.7653,0.7654,0.7653,0.7654,478400005.0
2007-10-08 02:47:00,0.7654,0.7654,0.7653,0.7653,618699995.0
2007-10-08 02:48:00,0.7654,0.7655,0.7654,0.7655,1157200010.0
2007-10-08 02:49:00,0.7655,0.7655,0.7655,0.7655,452399997.0
2007-10-08 02:50:00,0.7655,0.7655,0.7655,0.7655,389400003.0
2007-10-08 02:51:00,0.7656,0.7656,0.7652,0.7652,259200006.0
2007-10-08 02:52:00,0.7652,0.7654,0.7652,0.7653,735099993.0
2007-10-08 02:53:00,0.7653,0.7653,0.7653,0.7653,186399997.0
2007-10-08 02:54:00,0.7652,0.7653,0.7651,0.7652,622199991.0
2007-10-08 02:55:00,0.7653,0.7653,0.7652,0.7653,351000004.0
2007-10-08 02:56:00,0.7652,0.7653,0.7652,0.7653,65199998.0
2007-10-08 02:57:00,0.76505,0.76532,0.76504,0.76532,257700004.0
2007-10-08 02:58:00,0.7653,0.7654,0.7653,0.7653,50200000.0
2007-10-08 02:59:00,0.7653,0.7654,0.7653,0.7654,626599998.0
2007-10-08 03:00:00,0.7654,0.7654,0.7652,0.76525,949799995.0
2007-10-08 03:01:00,0.7653,0.7655,0.7653,0.7655,720699991.0
2007-10-08 03:02:00,0.7655,0.7655,0.7654,0.7655,180499999.0
2007-10-08 03:03:00,0.7655,0.7657,0.7655,0.7657,472500005.0
2007-10-08 03:04:00,0.7657,0.7658,0.7657,0.7658,323700001.0
2007-10-08 03:05:00,0.7658,0.7658,0.7655,0.7658,848500007.0
2007-10-08 03:06:00,0.7658,0.766,0.7658,0.7659,563699997.0
2007-10-08 03:07:00,0.7659,0.7659,0.7656,0.7657,970099988.0
2007-10-08 03:08:00,0.7657,0.7657,0.7656,0.7656,572399993.0
2007-10-08 03:09:00,0.7657,0.7657,0.7657,0.7657,91500000.0
2007-10-08 03:10:00,0.7657,0.7658,0.7656,0.7658,633799999.0
2007-10-08 03:11:00,0.7659,0.766,0.7656,0.7659,884400006.0
2007-10-08 03:12:00,0.7659,0.766,0.76585,0.766,614300007.0
2007-10-08 03:13:00,0.7661,0.7663,0.7659,0.7662,1247999997.0
2007-10-08 03:14:00,0.7662,0.7662,0.7661,0.7661,260599997.0
2007-10-08 03:15:00,0.7661,0.7661,0.7658,0.7658,735800007.0
2007-10-08 03:16:00,0.7658,0.7659,0.76575,0.76575,555299996.0
2007-10-08 03:17:00,0.76575,0.7659,0.76575,0.7658,511899991.0
2007-10-08 03:18:00,0.7659,0.7661,0.7659,0.7659,515100001.0
2007-10-08 03:19:00,0.7659,0.7661,0.7659,0.7661,555599988.0
2007-10-08 03:20:00,0.7661,0.7661,0.766,0.7661,150199998.0
2007-10-08 03:21:00,0.7661,0.7661,0.766,0.7661,130699997.0
2007-10-08 03:22:00,0.7661,0.7661,0.7661,0.7661,38800000.0
2007-10-08 03:23:00,0.7661,0.7661,0.7659,0.7659,595199993.0
2007-10-08 03:24:00,0.7659,0.766,0.7658,0.7658,544900002.0
2007-10-08 03:25:00,0.7658,0.7659,0.7652,0.7652,664699998.0
2007-10-08 03:26:00,0.7653,0.7656,0.7653,0.7656,647400002.0
2007-10-08 03:27:00,0.7656,0.7656,0.7656,0.7656,71000000.0
2007-10-08 03:28:00,0.7656,0.7657,0.7656,0.7657,481799997.0
2007-10-08 03:29:00,0.7656,0.7659,0.7655,0.7657,1112199997.0
2007-10-08 03:30:00,0.7657,0.7657,0.7655,0.7657,387499998.0
2007-10-08 03:31:00,0.7657,0.7658,0.7655,0.7656,422099988.0
2007-10-08 03:32:00,0.7656,0.7657,0.7651,0.7653,390599997.0
2007-10-08 03:33:00,0.7653,0.7657,0.7653,0.7656,363799999.0
2007-10-08 03:34:00,0.7656,0.7658,0.7655,0.7658,549599991.0
2007-10-08 03:35:00,0.76575,0.76575,0.7655,0.7655,695099984.0
2007-10-08 03:36:00,0.7655,0.7657,0.7655,0.7657,352300001.0
2007-10-08 03:37:00,0.7657,0.7657,0.7655,0.76555,411399996.0
2007-10-08 03:38:00,0.76555,0.76555,0.7652,0.76535,914000006.0
2007-10-08 03:39:00,0.7654,0.7654,0.7652,0.7654,148100004.0
2007-10-08 03:40:00,0.76497,0.76548,0.76477,0.76485,235899999.0
2007-10-08 03:41:00,0.7654,0.7654,0.7653,0.7653,257199998.0
2007-10-08 03:42:00,0.7653,0.7654,0.7652,0.76535,193700000.0
2007-10-08 03:43:00,0.76501,0.76512,0.76484,0.76511,72299999.0
2007-10-08 03:44:00,0.7654,0.7654,0.7653,0.76535,41300000.0
2007-10-08 03:45:00,0.76499,0.76509,0.76499,0.76507,66200000.0
2007-10-08 03:46:00,0.7654,0.7654,0.7652,0.7653,530399993.0
2007-10-08 03:47:00,0.7652,0.7652,0.7652,0.7652,21400000.0
2007-10-08 03:48:00,0.7653,0.7655,0.7653,0.7655,431999998.0
2007-10-08 03:49:00,0.7655,0.7655,0.7654,0.7654,154600004.0
2007-10-08 03:50:00,0.7655,0.7655,0.7654,0.7655,283900002.0
2007-10-08 03:51:00,0.7655,0.7655,0.7653,0.7655,456899998.0
2007-10-08 03:52:00,0.7655,0.7655,0.7655,0.7655,471699995.0
2007-10-08 03:53:00,0.7655,0.7655,0.7655,0.7655,154600000.0
2007-10-08 03:54:00,0.7655,0.7655,0.7654,0.7654,427100000.0
2007-10-08 03:55:00,0.7654,0.7655,0.7654,0.7655,537200001.0
2007-10-08 03:56:00,0.7655,0.7655,0.7655,0.7655,21700000.0
2007-10-08 03:57:00,0.7655,0.7655,0.7654,0.7655,119100001.0
2007-10-08 03:58:00,0.7655,0.7655,0.7655,0.7655,115299999.0
2007-10-08 03:59:00,0.7655,0.7655,0.7654,0.7654,331699996.0
2007-10-08 04:00:00,0.7655,0.7655,0.7654,0.7654,294800002.0
2007-10-08 04:01:00,0.7654,0.7654,0.7653,0.7653,71600000.0
2007-10-08 04:02:00,0.7653,0.7653,0.7652,0.7652,107100003.0
2007-10-08 04:03:00,0.7652,0.7652,0.7652,0.7652,84900001.0
2007-10-08 04:04:00,0.7652,0.7652,0.7652,0.7652,425499997.0
2007-10-08 04:05:00,0.7652,0.7652,0.7652,0.7652,303099992.0
2007-10-08 04:06:00,0.7652,0.7652,0.7651,0.7651,476400001.0
2007-10-08 04:07:00,0.7652,0.7652,0.7649,0.7649,443199989.0
2007-10-08 04:08:00,0.7649,0.765,0.7649,0.765,197399994.0
2007-10-08 04:09:00,0.765,0.765,0.765,0.765,134600004.0
2007-10-08 04:10:00,0.765,0.765,0.765,0.765,147400007.0
2007-10-08 04:11:00,0.765,0.765,0.7649,0.7649,89900002.0
2007-10-08 04:12:00,0.76463,0.76488,0.76458,0.76482,288400000.0
2007-10-08 04:13:00,0.765,0.765,0.765,0.765,161800004.0
2007-10-08 04:14:00,0.765,0.765,0.7649,0.7649,94200001.0
2007-10-08 04:15:00,0.765,0.765,0.765,0.765,237199999.0
2007-10-08 04:16:00,0.765,0.765,0.765,0.765,52200000.0
2007-10-08 04:17:00,0.765,0.765,0.765,0.765,80200000.0
2007-10-08 04:18:00,0.765,0.765,0.765,0.765,33000000.0
2007-10-08 04:19:00,0.765,0.765,0.765,0.765,422500006.0
2007-10-08 04:20:00,0.765,0.765,0.7649,0.7649,228800004.0
2007-10-08 04:21:00,0.765,0.765,0.765,0.765,98200004.0
2007-10-08 04:22:00,0.765,0.765,0.76495,0.76495,99000003.0
2007-10-08 04:23:00,0.76495,0.7651,0.76495,0.7651,184600004.0
2007-10-08 04:24:00,0.7651,0.7651,0.7651,0.7651,28900001.0
2007-10-08 04:25:00,0.76466,0.76506,0.76462,0.76495,449800001.0
2007-10-08 04:26:00,0.7651,0.7651,0.7651,0.7651,24700001.0
2007-10-08 04:27:00,0.7651,0.7651,0.765,0.7651,76900000.0
2007-10-08 04:28:00,0.7651,0.7651,0.7651,0.7651,90800004.0
2007-10-08 04:29:00,0.7651,0.7651,0.7651,0.7651,41400002.0
2007-10-08 04:30:00,0.76467,0.76518,0.76467,0.76485,292499998.0
2007-10-08 04:31:00,0.7652,0.7652,0.7651,0.7651,73700001.0
2007-10-08 04:32:00,0.7651,0.7651,0.76505,0.7651,106300001.0
2007-10-08 04:33:00,0.7651,0.7653,0.7651,0.7652,437399999.0
2007-10-08 04:34:00,0.7652,0.7652,0.7652,0.7652,27000000.0
2007-10-08 04:35:00,0.7651,0.7652,0.7651,0.7652,34100000.0
2007-10-08 04:36:00,0.7652,0.7653,0.7652,0.7653,264800001.0
2007-10-08 04:37:00,0.7653,0.7653,0.7652,0.7653,247999999.0
2007-10-08 04:38:00,0.7653,0.7653,0.7653,0.7653,44700000.0
2007-10-08 04:39:00,0.7653,0.7654,0.7653,0.7654,62700000.0
2007-10-08 04:40:00,0.76535,0.7654,0.76535,0.7654,41200000.0
2007-10-08 04:41:00,0.7654,0.7657,0.7653,0.76545,478300003.0
2007-10-08 04:42:00,0.76545,0.7656,0.7653,0.7654,278100000.0
2007-10-08 04:43:00,0.7654,0.7655,0.7653,0.7654,187800000.0
2007-10-08 04:44:00,0.7655,0.7656,0.7652,0.7653,810100008.0
2007-10-08 04:45:00,0.7653,0.7653,0.7652,0.7653,114999999.0
2007-10-08 04:46:00,0.7653,0.7653,0.7653,0.7653,17600000.0
2007-10-08 04:47:00,0.7654,0.7654,0.7651,0.7652,151099996.0
2007-10-08 04:48:00,0.7652,0.7652,0.7652,0.7652,236799993.0
2007-10-08 04:49:00,0.7652,0.7654,0.7651,0.7651,207999999.0
2007-10-08 04:50:00,0.7652,0.7653,0.7652,0.7653,103400001.0
2007-10-08 04:51:00,0.7653,0.7653,0.7653,0.7653,23200000.0
2007-10-08 04:52:00,0.7653,0.7653,0.765,0.765,693399988.0
2007-10-08 04:53:00,0.765,0.7651,0.76495,0.765,543200000.0
2007-10-08 04:54:00,0.765,0.7652,0.76495,0.7652,489199995.0
2007-10-08 04:55:00,0.7652,0.7652,0.76515,0.76515,9100000.0
2007-10-08 04:56:00,0.7652,0.7652,0.76515,0.7652,8700000.0
2007-10-08 04:57:00,0.76515,0.76525,0.7651,0.76525,111400000.0
2007-10-08 04:58:00,0.7653,0.7653,0.7651,0.7651,558600007.0
2007-10-08 04:59:00,0.7651,0.7652,0.765,0.7652,379900006.0
2007-10-08 05:00:00,0.7652,0.7652,0.7648,0.765,568200007.0
2007-10-08 05:01:00,0.765,0.765,0.7648,0.7648,564100000.0
2007-10-08 05:02:00,0.7648,0.7649,0.7645,0.7646,631999989.0
2007-10-08 05:03:00,0.7647,0.7647,0.7645,0.7646,297200006.0
2007-10-08 05:04:00,0.7646,0.7649,0.7646,0.7649,693499999.0
2007-10-08 05:05:00,0.7649,0.7649,0.7647,0.7647,215000003.0
2007-10-08 05:06:00,0.7648,0.7648,0.7648,0.7648,93900002.0
2007-10-08 05:07:00,0.7649,0.7651,0.7649,0.7651,711700000.0
2007-10-08 05:08:00,0.76505,0.7652,0.76505,0.7652,99700000.0
2007-10-08 05:09:00,0.7652,0.7652,0.7652,0.7652,28000000.0
2007-10-08 05:10:00,0.7652,0.7653,0.7652,0.7653,86800000.0
2007-10-08 05:11:00,0.7653,0.7653,0.7653,0.7653,79100000.0
2007-10-08 05:12:00,0.7654,0.7654,0.76535,0.7654,96599998.0
2007-10-08 05:13:00,0.7655,0.7656,0.7654,0.7654,420599997.0
2007-10-08 05:14:00,0.7654,0.7654,0.7653,0.7654,241300003.0
2007-10-08 05:15:00,0.7653,0.7654,0.7652,0.7652,303100002.0
2007-10-08 05:16:00,0.7652,0.7655,0.7652,0.7652,726300006.0
2007-10-08 05:17:00,0.7652,0.7652,0.7652,0.7652,62000000.0
2007-10-08 05:18:00,0.7652,0.7652,0.7652,0.7652,19000000.0
2007-10-08 05:19:00,0.7653,0.7655,0.7653,0.7654,250299999.0
2007-10-08 05:20:00,0.7654,0.7655,0.7653,0.7655,337000002.0
2007-10-08 05:21:00,0.7654,0.7656,0.7654,0.7654,412800000.0
2007-10-08 05:22:00,0.7654,0.7655,0.7654,0.7655,215400003.0
2007-10-08 05:23:00,0.7655,0.7655,0.7654,0.7654,443399999.0
2007-10-08 05:24:00,0.7654,0.7655,0.7654,0.7654,479399996.0
2007-10-08 05:25:00,0.7654,0.7654,0.765,0.765,348800001.0
2007-10-08 05:26:00,0.765,0.7656,0.765,0.7656,294799999.0
2007-10-08 05:27:00,0.7655,0.7656,0.7653,0.7655,400399999.0
2007-10-08 05:28:00,0.7655,0.7655,0.7651,0.7651,550300001.0
2007-10-08 05:29:00,0.7651,0.7654,0.7651,0.7653,331699993.0
2007-10-08 05:30:00,0.7654,0.7655,0.7654,0.7655,102999998.0
2007-10-08 05:31:00,0.7655,0.7656,0.7654,0.7656,79099999.0
2007-10-08 05:32:00,0.7655,0.7656,0.7655,0.7656,43900000.0
2007-10-08 05:33:00,0.76517,0.76527,0.765,0.76523,277700002.0
2007-10-08 05:34:00,0.7656,0.7656,0.7655,0.7655,97199996.0
2007-10-08 05:35:00,0.7655,0.7655,0.7654,0.7655,103800000.0
2007-10-08 05:36:00,0.7655,0.7655,0.7654,0.7655,73500001.0
2007-10-08 05:37:00,0.7655,0.7655,0.7654,0.7654,194399996.0
2007-10-08 05:38:00,0.7654,0.7655,0.7654,0.7654,188999999.0
2007-10-08 05:39:00,0.7654,0.7655,0.7654,0.7655,91500000.0
2007-10-08 05:40:00,0.7655,0.7655,0.7653,0.7654,277299996.0
2007-10-08 05:41:00,0.7654,0.7655,0.7654,0.7655,382099998.0
2007-10-08 05:42:00,0.7655,0.7655,0.76495,0.765,414799999.0
2007-10-08 05:43:00,0.765,0.765,0.765,0.765,72000000.0
2007-10-08 05:44:00,0.765,0.765,0.765,0.765,84000000.0
2007-10-08 05:45:00,0.7649,0.765,0.7649,0.765,40200000.0
2007-10-08 05:46:00,0.7649,0.765,0.7649,0.765,118700000.0
2007-10-08 05:47:00,0.765,0.76525,0.765,0.76525,312799997.0
2007-10-08 05:48:00,0.76525,0.76525,0.7651,0.7652,153800000.0
2007-10-08 05:49:00,0.7652,0.7652,0.7652,0.7652,58100001.0
2007-10-08 05:50:00,0.7651,0.7652,0.7651,0.7652,389400003.0
2007-10-08 05:51:00,0.7652,0.7653,0.7652,0.7653,149000000.0
2007-10-08 05:52:00,0.7653,0.7653,0.7653,0.7653,8000000.0
2007-10-08 05:53:00,0.7653,0.7653,0.7652,0.7653,47100000.0
2007-10-08 05:54:00,0.7651,0.76529,0.76483,0.76483,332600004.0
2007-10-08 05:55:00,0.7653,0.7653,0.7652,0.7652,123499996.0
2007-10-08 05:56:00,0.7652,0.7653,0.7652,0.7652,203199995.0
2007-10-08 05:57:00,0.7652,0.7654,0.7652,0.7654,89900001.0
2007-10-08 05:58:00,0.76535,0.7654,0.7652,0.7654,197700000.0
2007-10-08 05:59:00,0.7654,0.7654,0.76535,0.7654,30800000.0
2007-10-08 06:00:00,0.7654,0.7654,0.765,0.7653,383799998.0
2007-10-08 06:01:00,0.7652,0.7652,0.765,0.7651,179999999.0
2007-10-08 06:02:00,0.7651,0.7655,0.7651,0.7655,810300000.0
2007-10-08 06:03:00,0.7655,0.7655,0.7652,0.76545,337699998.0
2007-10-08 06:04:00,0.7655,0.7656,0.7653,0.7654,374299997.0
2007-10-08 06:05:00,0.7654,0.7655,0.7654,0.7655,172199999.0
2007-10-08 06:06:00,0.7655,0.7655,0.7654,0.7655,225400003.0
2007-10-08 06:07:00,0.7654,0.7655,0.7654,0.7655,44700000.0
2007-10-08 06:08:00,0.7655,0.7655,0.7653,0.7653,225100005.0
2007-10-08 06:09:00,0.7653,0.7654,0.7653,0.7654,38400002.0
2007-10-08 06:10:00,0.7654,0.7655,0.7654,0.7655,81100001.0
2007-10-08 06:11:00,0.7655,0.7655,0.7655,0.7655,8000000.0
2007-10-08 06:12:00,0.7655,0.7655,0.7654,0.7654,72099999.0
2007-10-08 06:13:00,0.7654,0.7655,0.7654,0.7655,99700002.0
2007-10-08 06:14:00,0.7655,0.7655,0.765,0.76535,306100002.0
2007-10-08 06:15:00,0.7653,0.7654,0.7653,0.7654,27099999.0
2007-10-08 06:16:00,0.7654,0.7654,0.7654,0.7654,33500000.0
2007-10-08 06:17:00,0.7654,0.7654,0.7651,0.7652,794400011.0
2007-10-08 06:18:00,0.7652,0.7653,0.7651,0.7651,405400001.0
2007-10-08 06:19:00,0.7651,0.7651,0.765,0.7651,164200001.0
2007-10-08 06:20:00,0.7651,0.7652,0.7649,0.76505,318900001.0
2007-10-08 06:21:00,0.76505,0.7651,0.7649,0.765,287400005.0
2007-10-08 06:22:00,0.76505,0.7652,0.7649,0.7652,88200000.0
2007-10-08 06:23:00,0.76515,0.76515,0.765,0.765,65200002.0
2007-10-08 06:24:00,0.765,0.7651,0.7648,0.765,906600009.0
2007-10-08 06:25:00,0.765,0.76505,0.7649,0.765,268200001.0
2007-10-08 06:26:00,0.765,0.76505,0.7649,0.76505,250800000.0
2007-10-08 06:27:00,0.76505,0.76505,0.76505,0.76505,3200000.0
2007-10-08 06:28:00,0.76505,0.76525,0.7649,0.7652,304400001.0
2007-10-08 06:29:00,0.76483,0.76504,0.76464,0.76504,21200000.0
2007-10-08 06:30:00,0.76525,0.76525,0.7652,0.7652,27900001.0
2007-10-08 06:31:00,0.76525,0.76525,0.7651,0.7651,88700001.0
2007-10-08 06:32:00,0.7651,0.7653,0.765,0.7651,477199996.0
2007-10-08 06:33:00,0.7651,0.7651,0.7649,0.765,605399995.0
2007-10-08 06:34:00,0.7651,0.7651,0.765,0.765,160200004.0
2007-10-08 06:35:00,0.7651,0.7652,0.765,0.7651,207699998.0
2007-10-08 06:36:00,0.7651,0.7652,0.7651,0.7652,179200000.0
2007-10-08 06:37:00,0.7651,0.7652,0.7651,0.7652,29100001.0
2007-10-08 06:38:00,0.7651,0.7652,0.765,0.765,152699997.0
2007-10-08 06:39:00,0.7651,0.7652,0.76505,0.76505,127599999.0
2007-10-08 06:40:00,0.7651,0.7651,0.7651,0.7651,183999996.0
2007-10-08 06:41:00,0.7651,0.7651,0.7651,0.7651,73800000.0
2007-10-08 06:42:00,0.7651,0.7652,0.7651,0.7652,87200000.0
2007-10-08 06:43:00,0.7652,0.7652,0.7649,0.765,536200001.0
2007-10-08 06:44:00,0.7651,0.7652,0.7651,0.7651,159400001.0
2007-10-08 06:45:00,0.7651,0.7651,0.7651,0.7651,28600000.0
2007-10-08 06:46:00,0.7651,0.7652,0.7651,0.7651,268800001.0
2007-10-08 06:47:00,0.7651,0.7652,0.76505,0.76515,387200001.0
2007-10-08 06:48:00,0.7652,0.7652,0.7651,0.7651,59400000.0
2007-10-08 06:49:00,0.7651,0.7651,0.7651,0.7651,122399996.0
2007-10-08 06:50:00,0.7651,0.7653,0.7651,0.7651,277300002.0
2007-10-08 06:51:00,0.7651,0.7651,0.76505,0.76505,136000000.0
2007-10-08 06:52:00,0.7651,0.7651,0.7651,0.7651,95000000.0
2007-10-08 06:53:00,0.7651,0.76525,0.76505,0.7651,229400001.0
2007-10-08 06:54:00,0.7651,0.7653,0.7651,0.7652,387799993.0
2007-10-08 06:55:00,0.7651,0.7652,0.7651,0.7652,90599996.0
2007-10-08 06:56:00,0.7652,0.7652,0.7651,0.7651,118299998.0
2007-10-08 06:57:00,0.7651,0.7652,0.7651,0.7652,162599998.0
2007-10-08 06:58:00,0.7652,0.7652,0.765,0.765,203299998.0
2007-10-08 06:59:00,0.7652,0.7652,0.7651,0.7651,84100000.0
2007-10-08 07:00:00,0.7651,0.7653,0.7651,0.7652,157200000.0
2007-10-08 07:01:00,0.7652,0.76525,0.7651,0.7652,203799998.0
2007-10-08 07:02:00,0.7652,0.7652,0.7652,0.7652,88100000.0
2007-10-08 07:03:00,0.7652,0.7652,0.7651,0.7652,106500000.0
2007-10-08 07:04:00,0.7652,0.7652,0.7652,0.7652,94300000.0
2007-10-08 07:05:00,0.7652,0.7652,0.7652,0.7652,125400000.0
2007-10-08 07:06:00,0.7652,0.7652,0.7652,0.7652,88100000.0
2007-10-08 07:07:00,0.7652,0.76525,0.7651,0.76525,278199998.0
2007-10-08 07:08:00,0.7653,0.7653,0.7652,0.7653,166999996.0
2007-10-08 07:09:00,0.7653,0.7653,0.7653,0.7653,7200000.0
2007-10-08 07:10:00,0.7652,0.7652,0.7651,0.7651,49100001.0
2007-10-08 07:11:00,0.7652,0.7653,0.7652,0.7652,94800000.0
2007-10-08 07:12:00,0.7652,0.7652,0.7652,0.7652,27799999.0
2007-10-08 07:13:00,0.7652,0.7653,0.7652,0.7653,88799998.0
2007-10-08 07:14:00,0.7653,0.7653,0.7652,0.7653,229399995.0
2007-10-08 07:15:00,0.7652,0.7653,0.7652,0.7653,33500000.0
2007-10-08 07:16:00,0.7653,0.7653,0.7652,0.76525,63900000.0
2007-10-08 07:17:00,0.7653,0.7653,0.7652,0.7653,58300000.0
2007-10-08 07:18:00,0.7653,0.7653,0.7653,0.7653,12800000.0
2007-10-08 07:19:00,0.7653,0.7653,0.7651,0.76525,308399997.0
2007-10-08 07:20:00,0.76525,0.76525,0.76525,0.76525,1600000.0
2007-10-08 07:21:00,0.76512,0.76513,0.76473,0.76502,258299997.0
2007-10-08 07:22:00,0.7651,0.76525,0.7651,0.76525,6200000.0
2007-10-08 07:23:00,0.7652,0.76525,0.7652,0.76525,37500001.0
2007-10-08 07:24:00,0.76525,0.76525,0.7651,0.7651,312099998.0
2007-10-08 07:25:00,0.7651,0.7653,0.7651,0.7653,181699998.0
2007-10-08 07:26:00,0.7653,0.7653,0.7649,0.7651,847499993.0
2007-10-08 07:27:00,0.7651,0.7652,0.7649,0.7651,468600002.0
2007-10-08 07:28:00,0.7651,0.7652,0.7651,0.7651,766000010.0
2007-10-08 07:29:00,0.7652,0.7654,0.7651,0.7653,632499992.0
2007-10-08 07:30:00,0.7653,0.76545,0.7652,0.7654,573599987.0
2007-10-08 07:31:00,0.7654,0.7655,0.7654,0.7654,169800000.0
2007-10-08 07:32:00,0.7654,0.7655,0.765,0.7655,286100001.0
2007-10-08 07:33:00,0.7655,0.7656,0.7654,0.7655,321700003.0
2007-10-08 07:34:00,0.7655,0.7657,0.7655,0.7657,100800002.0
2007-10-08 07:35:00,0.7657,0.7658,0.7657,0.7658,52100000.0
2007-10-08 07:36:00,0.7658,0.7658,0.7655,0.7656,585200001.0
2007-10-08 07:37:00,0.76555,0.76565,0.7653,0.7653,473299995.0
2007-10-08 07:38:00,0.7654,0.76565,0.7654,0.76565,92800000.0
2007-10-08 07:39:00,0.7657,0.7659,0.7657,0.7658,608500002.0
2007-10-08 07:40:00,0.7658,0.7659,0.7657,0.7657,276300002.0
2007-10-08 07:41:00,0.7657,0.7657,0.7654,0.7654,792599994.0
2007-10-08 07:42:00,0.7655,0.7657,0.7655,0.7656,428499997.0
2007-10-08 07:43:00,0.7656,0.7657,0.7655,0.7656,298100003.0
2007-10-08 07:44:00,0.7657,0.7658,0.7656,0.7656,114099999.0
2007-10-08 07:45:00,0.7656,0.7658,0.7656,0.7658,586800001.0
2007-10-08 07:46:00,0.7658,0.7658,0.7657,0.7658,39100001.0
2007-10-08 07:47:00,0.7658,0.7658,0.7655,0.7657,1337000013.0
2007-10-08 07:48:00,0.7657,0.7663,0.7657,0.76605,2098999977.0
2007-10-08 07:49:00,0.76605,0.76605,0.7659,0.76605,34400001.0
2007-10-08 07:50:00,0.76605,0.76605,0.766,0.766,163500003.0
2007-10-08 07:51:00,0.76573,0.76592,0.76553,0.76553,223600000.0
2007-10-08 07:52:00,0.766,0.7664,0.7659,0.7664,1559200002.0
2007-10-08 07:53:00,0.7664,0.7665,0.76625,0.76645,1512099996.0
2007-10-08 07:54:00,0.7665,0.7665,0.76635,0.7665,502100006.0
2007-10-08 07:55:00,0.7665,0.7665,0.7664,0.7665,706299995.0
2007-10-08 07:56:00,0.7665,0.7665,0.7663,0.7663,784799995.0
2007-10-08 07:57:00,0.7663,0.7664,0.766,0.766,1265999986.0
2007-10-08 07:58:00,0.766,0.766,0.7659,0.766,145699996.0
2007-10-08 07:59:00,0.766,0.76615,0.766,0.76615,93199998.0
2007-10-08 08:00:00,0.7661,0.7662,0.7661,0.7661,165500001.0
2007-10-08 08:01:00,0.7661,0.7661,0.766,0.766,103300004.0
2007-10-08 08:02:00,0.766,0.7664,0.766,0.7663,1715500004.0
2007-10-08 08:03:00,0.7663,0.76635,0.7663,0.76635,42299998.0
2007-10-08 08:04:00,0.76635,0.7664,0.7663,0.7663,52499997.0
2007-10-08 08:05:00,0.7663,0.7666,0.7662,0.7666,1224199987.0
2007-10-08 08:06:00,0.7666,0.7666,0.76645,0.76645,38200000.0
2007-10-08 08:07:00,0.7665,0.7666,0.7661,0.7662,1694299993.0
2007-10-08 08:08:00,0.7662,0.76625,0.7659,0.7662,705000004.0
2007-10-08 08:09:00,0.7662,0.7662,0.766,0.766,123700003.0
2007-10-08 08:10:00,0.766,0.7662,0.766,0.766,496300004.0
2007-10-08 08:11:00,0.766,0.766,0.7651,0.7653,2076900018.0
2007-10-08 08:12:00,0.7654,0.7654,0.7651,0.7652,811699986.0
2007-10-08 08:13:00,0.7652,0.7652,0.7652,0.7652,169299996.0
2007-10-08 08:14:00,0.7652,0.7652,0.7649,0.7649,506399993.0
2007-10-08 08:15:00,0.7649,0.7651,0.7649,0.7651,1332100002.0
2007-10-08 08:16:00,0.7651,0.7651,0.7649,0.765,377799998.0
2007-10-08 08:17:00,0.765,0.765,0.7648,0.7648,1049200013.0
2007-10-08 08:18:00,0.7648,0.7649,0.7648,0.7649,425900002.0
2007-10-08 08:19:00,0.7649,0.7651,0.7649,0.7651,1679799986.0
2007-10-08 08:20:00,0.7651,0.7652,0.7649,0.765,968799985.0
2007-10-08 08:21:00,0.76495,0.765,0.76495,0.765,174699996.0
2007-10-08 08:22:00,0.765,0.765,0.7649,0.7649,388199991.0
2007-10-08 08:23:00,0.7649,0.765,0.7648,0.7648,1158399990.0
2007-10-08 08:24:00,0.7648,0.765,0.7646,0.7646,615999990.0
2007-10-08 08:25:00,0.7646,0.7647,0.7645,0.7647,1614899990.0
2007-10-08 08:26:00,0.7647,0.7649,0.7646,0.7646,1364099999.0
2007-10-08 08:27:00,0.7647,0.7647,0.7646,0.7646,168599997.0
2007-10-08 08:28:00,0.7647,0.7647,0.7647,0.7647,452200007.0
2007-10-08 08:29:00,0.7647,0.7647,0.76465,0.7647,94400002.0
2007-10-08 08:30:00,0.7647,0.7647,0.76465,0.76465,175199999.0
2007-10-08 08:31:00,0.7647,0.7647,0.7646,0.7647,314400004.0
2007-10-08 08:32:00,0.7647,0.7647,0.7644,0.7645,841899980.0
2007-10-08 08:33:00,0.7645,0.7645,0.7643,0.7644,229599998.0
2007-10-08 08:34:00,0.7644,0.7645,0.7643,0.7645,209000000.0
2007-10-08 08:35:00,0.7644,0.7645,0.7643,0.7643,499699992.0
2007-10-08 08:36:00,0.7644,0.7645,0.7642,0.7643,1098400008.0
2007-10-08 08:37:00,0.7643,0.7646,0.7642,0.7644,737399998.0
2007-10-08 08:38:00,0.7645,0.7645,0.7643,0.7643,487100004.0
2007-10-08 08:39:00,0.7643,0.7648,0.7643,0.7647,716000012.0
2007-10-08 08:40:00,0.7648,0.7653,0.7648,0.7652,990899990.0
2007-10-08 08:41:00,0.7652,0.7656,0.7651,0.7655,1447700003.0
2007-10-08 08:42:00,0.7658,0.7659,0.7658,0.7658,505799999.0
2007-10-08 08:43:00,0.7658,0.7661,0.7657,0.7661,1434499998.0
2007-10-08 08:44:00,0.7661,0.7664,0.7659,0.7664,1909599987.0
2007-10-08 08:45:00,0.7666,0.7667,0.7664,0.7664,997599999.0
2007-10-08 08:46:00,0.7663,0.7665,0.7658,0.76595,1419300002.0
2007-10-08 08:47:00,0.766,0.766,0.7658,0.7659,803899999.0
2007-10-08 08:48:00,0.7659,0.7659,0.7659,0.7659,779500023.0
2007-10-08 08:49:00,0.7659,0.7661,0.7657,0.76595,1508900004.0
2007-10-08 08:50:00,0.76595,0.76605,0.7658,0.7658,182100000.0
2007-10-08 08:51:00,0.76555,0.7657,0.7655,0.7657,155699999.0
2007-10-08 08:52:00,0.7657,0.7659,0.7656,0.7657,1376200002.0
2007-10-08 08:53:00,0.7657,0.7659,0.7657,0.7658,867799987.0
2007-10-08 08:54:00,0.7658,0.7658,0.7656,0.7657,847599996.0
2007-10-08 08:55:00,0.7656,0.766,0.7656,0.7658,1084000002.0
2007-10-08 08:56:00,0.7658,0.7658,0.7657,0.7657,635699994.0
2007-10-08 08:57:00,0.7657,0.7657,0.7657,0.7657,278100008.0
2007-10-08 08:58:00,0.7657,0.7664,0.7655,0.7663,1711300006.0
2007-10-08 08:59:00,0.7663,0.7663,0.7658,0.7658,813899999.0
2007-10-08 09:00:00,0.7659,0.7659,0.7657,0.7658,983699984.0
2007-10-08 09:01:00,0.7658,0.7658,0.7655,0.7657,1994000005.0
2007-10-08 09:02:00,0.7657,0.7657,0.76565,0.76565,363399996.0
2007-10-08 09:03:00,0.76535,0.76553,0.76497,0.76523,338500001.0
2007-10-08 09:04:00,0.7657,0.7658,0.7655,0.7656,2085200020.0
2007-10-08 09:05:00,0.7656,0.7657,0.7655,0.7657,508399997.0
2007-10-08 09:06:00,0.7657,0.7657,0.7653,0.7653,1036199999.0
2007-10-08 09:07:00,0.7653,0.7655,0.7653,0.7654,1468099998.0
2007-10-08 09:08:00,0.7657,0.7657,0.7655,0.7656,1698100007.0
2007-10-08 09:09:00,0.7655,0.7655,0.7653,0.7654,1698100007.0
2007-10-08 09:10:00,0.7653,0.7655,0.7653,0.7654,1823600003.0
2007-10-08 09:11:00,0.7653,0.7655,0.7653,0.7655,88000000.0
2007-10-08 09:12:00,0.7654,0.7654,0.7654,0.7654,88000000.0
2007-10-08 09:13:00,0.7654,0.7654,0.7653,0.7654,244799995.0
2007-10-08 09:14:00,0.7654,0.7654,0.7654,0.7654,1060399988.0
2007-10-08 09:15:00,0.7653,0.7653,0.7652,0.7652,1973400010.0
2007-10-08 09:16:00,0.7653,0.7653,0.7652,0.7653,1973400010.0
2007-10-08 09:17:00,0.7653,0.7653,0.7653,0.7653,302300004.0
2007-10-08 09:18:00,0.7653,0.7654,0.7651,0.76535,715100000.0
2007-10-08 09:19:00,0.76535,0.7655,0.7652,0.7653,1756300007.0
2007-10-08 09:20:00,0.7652,0.7653,0.7652,0.7652,658400008.0
2007-10-08 09:21:00,0.7653,0.7653,0.7652,0.7652,1185599997.0
2007-10-08 09:22:00,0.76515,0.7653,0.76515,0.7652,525599996.0
2007-10-08 09:23:00,0.7652,0.7653,0.7652,0.7653,596699996.0
2007-10-08 09:24:00,0.7653,0.7653,0.7648,0.7648,1902599995.0
2007-10-08 09:25:00,0.7648,0.7649,0.7647,0.7649,1902599995.0
2007-10-08 09:26:00,0.7649,0.7653,0.7648,0.7653,1301499987.0
2007-10-08 09:27:00,0.7653,0.7657,0.7653,0.7655,642099991.0
2007-10-08 09:28:00,0.7656,0.7656,0.7654,0.7656,642099991.0
2007-10-08 09:29:00,0.7655,0.7656,0.7654,0.7654,1757400008.0
2007-10-08 09:30:00,0.7654,0.7657,0.7653,0.7654,1800199995.0
2007-10-08 09:31:00,0.7655,0.7655,0.7652,0.7653,1829699990.0
2007-10-08 09:32:00,0.7655,0.7655,0.7653,0.7654,1829699990.0
2007-10-08 09:33:00,0.7653,0.7656,0.7653,0.7654,1829699990.0
2007-10-08 09:34:00,0.7655,0.7658,0.7655,0.7657,1829699990.0
2007-10-08 09:35:00,0.766,0.7672,0.766,0.7672,1829699990.0
2007-10-08 09:36:00,0.7672,0.7673,0.767,0.7672,1829699990.0
2007-10-08 09:37:00,0.7673,0.7673,0.7671,0.7671,415200005.0
2007-10-08 09:38:00,0.767,0.767,0.7665,0.7666,415200005.0
2007-10-08 09:39:00,0.7665,0.7665,0.7663,0.7663,415200005.0
2007-10-08 09:40:00,0.7663,0.7663,0.7661,0.7661,415200005.0
2007-10-08 09:41:00,0.7661,0.7662,0.766,0.7661,1203100008.0
2007-10-08 09:42:00,0.7661,0.7662,0.76605,0.7661,702399997.0
2007-10-08 09:43:00,0.7661,0.7661,0.7659,0.7659,499000007.0
2007-10-08 09:44:00,0.7657,0.7657,0.7657,0.7657,499000007.0
2007-10-08 09:45:00,0.7657,0.7657,0.7655,0.7656,1425000018.0
2007-10-08 09:46:00,0.7656,0.7657,0.7655,0.7655,1199999999.0
2007-10-08 09:47:00,0.7655,0.7655,0.76525,0.76525,1580999998.0
2007-10-08 09:48:00,0.765,0.7653,0.765,0.765,501599997.0
2007-10-08 09:49:00,0.7649,0.765,0.7649,0.765,501599997.0
2007-10-08 09:50:00,0.765,0.7653,0.765,0.7653,787000008.0
2007-10-08 09:51:00,0.7652,0.7653,0.7652,0.7653,213600003.0
2007-10-08 09:52:00,0.7653,0.7653,0.7651,0.7651,337399997.0
2007-10-08 09:53:00,0.7651,0.7652,0.7651,0.7651,519800000.0
2007-10-08 09:54:00,0.7652,0.7652,0.7651,0.7652,196900000.0
2007-10-08 09:55:00,0.7652,0.7653,0.7652,0.7652,308799997.0
2007-10-08 09:56:00,0.7652,0.7655,0.7652,0.7655,404899997.0
2007-10-08 09:57:00,0.7657,0.7657,0.7657,0.7657,939400005.0
2007-10-08 09:58:00,0.7657,0.7658,0.7656,0.7657,939400005.0
2007-10-08 09:59:00,0.7657,0.7657,0.7657,0.7657,238000000.0
2007-10-08 10:00:00,0.7657,0.7657,0.7657,0.7657,181299996.0
2007-10-08 10:01:00,0.7658,0.7659,0.7657,0.7657,281200002.0
2007-10-08 10:02:00,0.7657,0.7657,0.7656,0.7656,372600003.0
2007-10-08 10:03:00,0.7657,0.7661,0.7656,0.7659,1212300004.0
2007-10-08 10:04:00,0.7659,0.7659,0.7659,0.7659,171600003.0
2007-10-08 10:05:00,0.7659,0.7661,0.7658,0.7661,391699997.0
2007-10-08 10:06:00,0.7661,0.7661,0.766,0.766,319500004.0
2007-10-08 10:07:00,0.7661,0.7661,0.766,0.766,519799991.0
2007-10-08 10:08:00,0.766,0.766,0.7654,0.7657,1029699990.0
2007-10-08 10:09:00,0.7657,0.7657,0.7653,0.7653,550500011.0
2007-10-08 10:10:00,0.7654,0.7655,0.76535,0.7654,309699999.0
2007-10-08 10:11:00,0.7655,0.7655,0.7655,0.7655,16500000.0
2007-10-08 10:12:00,0.7656,0.7656,0.7656,0.7656,53599999.0
2007-10-08 10:13:00,0.7656,0.7656,0.7656,0.7656,346999997.0
2007-10-08 10:14:00,0.7656,0.7657,0.7656,0.7656,408899987.0
2007-10-08 10:15:00,0.7657,0.7657,0.7656,0.7656,322200000.0
2007-10-08 10:16:00,0.7656,0.7657,0.7654,0.7655,442800003.0
2007-10-08 10:17:00,0.7655,0.7655,0.7655,0.7655,131200000.0
2007-10-08 10:18:00,0.7656,0.7656,0.7654,0.7654,612799997.0
2007-10-08 10:19:00,0.7655,0.7659,0.7655,0.7658,797599995.0
2007-10-08 10:20:00,0.7657,0.7659,0.7657,0.7659,797599995.0
2007-10-08 10:21:00,0.7657,0.7657,0.76545,0.7655,797599995.0
2007-10-08 10:22:00,0.7655,0.7657,0.7655,0.7657,760499989.0
2007-10-08 10:23:00,0.7657,0.7657,0.7656,0.7657,681599990.0
2007-10-08 10:24:00,0.7657,0.7661,0.7657,0.7659,931700010.0
2007-10-08 10:25:00,0.7659,0.7659,0.7658,0.7658,439300004.0
2007-10-08 10:26:00,0.7659,0.7659,0.7657,0.7657,288199994.0
2007-10-08 10:27:00,0.7656,0.7657,0.7648,0.765,1850499997.0
2007-10-08 10:28:00,0.765,0.765,0.7647,0.7649,706099992.0
2007-10-08 10:29:00,0.7649,0.7652,0.76485,0.7652,989000004.0
2007-10-08 10:30:00,0.7652,0.7652,0.765,0.7651,1151400000.0
2007-10-08 10:31:00,0.7651,0.7651,0.7651,0.7651,476299996.0
2007-10-08 10:32:00,0.765,0.765,0.765,0.765,45799999.0
2007-10-08 10:33:00,0.7651,0.7652,0.7651,0.7651,428100006.0
2007-10-08 10:34:00,0.7651,0.7652,0.765,0.7651,1240199995.0
2007-10-08 10:35:00,0.7651,0.7654,0.7651,0.7652,2075899998.0
2007-10-08 10:36:00,0.7652,0.7652,0.7651,0.7652,375599998.0
2007-10-08 10:37:00,0.7651,0.7652,0.7651,0.7651,235500000.0
2007-10-08 10:38:00,0.7651,0.7652,0.7649,0.7649,777999992.0
2007-10-08 10:39:00,0.7649,0.7649,0.7647,0.7647,1326699996.0
2007-10-08 10:40:00,0.7647,0.7648,0.7642,0.7642,1351300001.0
2007-10-08 10:41:00,0.7641,0.7641,0.7639,0.7639,1351300001.0
2007-10-08 10:42:00,0.7639,0.7642,0.7639,0.7642,1730400004.0
2007-10-08 10:43:00,0.7642,0.7642,0.7641,0.7641,392399992.0
2007-10-08 10:44:00,0.7641,0.7642,0.7641,0.7641,364300001.0
2007-10-08 10:45:00,0.7641,0.7642,0.764,0.7642,1642599976.0
2007-10-08 10:46:00,0.7642,0.7642,0.7639,0.764,1366899984.0
2007-10-08 10:47:00,0.7639,0.7639,0.7637,0.7637,1134999994.0
2007-10-08 10:48:00,0.7638,0.7639,0.76365,0.7639,1134999994.0
2007-10-08 10:49:00,0.7639,0.7642,0.7639,0.76395,549100000.0
2007-10-08 10:50:00,0.7641,0.7643,0.764,0.7643,368699999.0
2007-10-08 10:51:00,0.7642,0.7643,0.7642,0.7643,183099998.0
2007-10-08 10:52:00,0.7643,0.7643,0.76415,0.7643,579200001.0
2007-10-08 10:53:00,0.76425,0.76425,0.764,0.764,138999998.0
2007-10-08 10:54:00,0.764,0.7645,0.76395,0.7645,501599995.0
2007-10-08 10:55:00,0.7645,0.7645,0.7643,0.7645,508699998.0
2007-10-08 10:56:00,0.76445,0.76445,0.764,0.7644,699499998.0
2007-10-08 10:57:00,0.7644,0.7645,0.7644,0.7645,166800000.0
2007-10-08 10:58:00,0.7645,0.7645,0.7643,0.7645,1100600002.0
2007-10-08 10:59:00,0.76445,0.76465,0.7642,0.7645,1556899984.0
2007-10-08 11:00:00,0.7644,0.7646,0.7644,0.7646,161199999.0
2007-10-08 11:01:00,0.7646,0.7646,0.7645,0.7646,54200002.0
2007-10-08 11:02:00,0.76455,0.76455,0.7644,0.7645,522000000.0
2007-10-08 11:03:00,0.76455,0.76455,0.7642,0.76435,1586099986.0
2007-10-08 11:04:00,0.7644,0.76475,0.7644,0.7646,582799994.0
2007-10-08 11:05:00,0.7646,0.7648,0.7646,0.7647,520199989.0
2007-10-08 11:06:00,0.7647,0.7648,0.7646,0.7648,865199993.0
2007-10-08 11:07:00,0.7648,0.7648,0.7645,0.7647,1252100007.0
2007-10-08 11:08:00,0.7647,0.7647,0.76465,0.76465,63200000.0
2007-10-08 11:09:00,0.76465,0.7647,0.7644,0.7645,643099997.0
2007-10-08 11:10:00,0.7645,0.7646,0.7645,0.7646,292700000.0
2007-10-08 11:11:00,0.7646,0.7646,0.76445,0.7645,342899999.0
2007-10-08 11:12:00,0.76445,0.7645,0.7641,0.76425,921600004.0
2007-10-08 11:13:00,0.7643,0.7645,0.7642,0.7645,493700006.0
2007-10-08 11:14:00,0.7645,0.7645,0.7643,0.7645,505500004.0
2007-10-08 11:15:00,0.7645,0.7645,0.7644,0.7644,271500000.0
2007-10-08 11:16:00,0.7643,0.765,0.7643,0.7648,1113499996.0
2007-10-08 11:17:00,0.7649,0.765,0.7648,0.765,456699996.0
2007-10-08 11:18:00,0.765,0.765,0.7648,0.7648,161700000.0
2007-10-08 11:19:00,0.7648,0.765,0.7647,0.7648,948399993.0
2007-10-08 11:20:00,0.7648,0.7648,0.7646,0.7648,297199995.0
2007-10-08 11:21:00,0.7648,0.7648,0.7648,0.7648,28000000.0
2007-10-08 11:22:00,0.7648,0.7648,0.7646,0.76475,243100001.0
2007-10-08 11:23:00,0.76475,0.76475,0.7644,0.7645,207500001.0
2007-10-08 11:24:00,0.7645,0.7646,0.7644,0.7645,550399997.0
2007-10-08 11:25:00,0.7645,0.7645,0.7642,0.7643,1159999993.0
2007-10-08 11:26:00,0.7643,0.7643,0.7642,0.7643,743500005.0
2007-10-08 11:27:00,0.7643,0.7645,0.7643,0.7643,1346800011.0
2007-10-08 11:28:00,0.7643,0.7644,0.7638,0.7638,1519600000.0
2007-10-08 11:29:00,0.764,0.764,0.7638,0.7638,1131599984.0
2007-10-08 11:30:00,0.7639,0.7641,0.7639,0.7639,1131599984.0
2007-10-08 11:31:00,0.76375,0.764,0.76365,0.7637,1131599984.0
2007-10-08 11:32:00,0.7637,0.7639,0.7636,0.7639,1839200000.0
2007-10-08 11:33:00,0.7639,0.7642,0.7638,0.7642,1759300013.0
2007-10-08 11:34:00,0.7642,0.7643,0.7641,0.7642,1625900016.0
2007-10-08 11:35:00,0.7642,0.7642,0.7641,0.7641,345099993.0
2007-10-08 11:36:00,0.7641,0.7642,0.7641,0.7642,667100000.0
2007-10-08 11:37:00,0.7642,0.7642,0.764,0.764,305899994.0
2007-10-08 11:38:00,0.7641,0.7642,0.764,0.76415,369400003.0
2007-10-08 11:39:00,0.7642,0.7642,0.76395,0.764,280199992.0
2007-10-08 11:40:00,0.764,0.7641,0.7639,0.76395,697899998.0
2007-10-08 11:41:00,0.764,0.76415,0.76385,0.76405,977300009.0
2007-10-08 11:42:00,0.7641,0.7641,0.764,0.7641,342200007.0
2007-10-08 11:43:00,0.7641,0.7643,0.7639,0.764,904800005.0
2007-10-08 11:44:00,0.764,0.7645,0.764,0.76445,738700001.0
2007-10-08 11:45:00,0.76445,0.76445,0.7641,0.7641,1293300001.0
2007-10-08 11:46:00,0.7641,0.7643,0.764,0.764,669600002.0
2007-10-08 11:47:00,0.764,0.7643,0.764,0.7643,500000013.0
2007-10-08 11:48:00,0.7643,0.7645,0.7643,0.7645,520900004.0
2007-10-08 11:49:00,0.7645,0.7645,0.7644,0.7644,1210200002.0
2007-10-08 11:50:00,0.7644,0.7645,0.76355,0.7637,1521900001.0
2007-10-08 11:51:00,0.7637,0.7642,0.7636,0.7641,1247500012.0
2007-10-08 11:52:00,0.7641,0.7641,0.764,0.764,961300002.0
2007-10-08 11:53:00,0.764,0.7644,0.7639,0.7641,920899989.0
2007-10-08 11:54:00,0.7641,0.76425,0.764,0.7641,210400002.0
2007-10-08 11:55:00,0.7641,0.76425,0.764,0.7642,355399995.0
2007-10-08 11:56:00,0.7641,0.7641,0.7641,0.7641,521699988.0
2007-10-08 11:57:00,0.7641,0.76425,0.764,0.764,553300002.0
2007-10-08 11:58:00,0.764,0.76435,0.764,0.7642,1330299998.0
2007-10-08 11:59:00,0.7642,0.7643,0.7641,0.7642,553900003.0
2007-10-08 12:00:00,0.7643,0.7644,0.7641,0.7644,801900016.0
2007-10-08 12:01:00,0.76435,0.7645,0.7643,0.7643,427199998.0
2007-10-08 12:02:00,0.76435,0.76435,0.7641,0.7643,568600001.0
2007-10-08 12:03:00,0.76435,0.7647,0.7643,0.7646,500499998.0
2007-10-08 12:04:00,0.7646,0.7646,0.7645,0.7645,171400007.0
2007-10-08 12:05:00,0.7646,0.7646,0.7645,0.7646,180600006.0
2007-10-08 12:06:00,0.7646,0.7647,0.7646,0.7647,300400009.0
2007-10-08 12:07:00,0.7647,0.7647,0.7645,0.7647,259100005.0
2007-10-08 12:08:00,0.7647,0.7647,0.7647,0.7647,20000000.0
2007-10-08 12:09:00,0.7647,0.76475,0.7646,0.76465,264300001.0
2007-10-08 12:10:00,0.76465,0.76465,0.76425,0.76465,204800000.0
2007-10-08 12:11:00,0.76465,0.76465,0.7645,0.7645,50100000.0
2007-10-08 12:12:00,0.7645,0.7648,0.7645,0.7646,451600007.0
2007-10-08 12:13:00,0.7646,0.7646,0.7645,0.7645,349100007.0
2007-10-08 12:14:00,0.7645,0.7645,0.7645,0.7645,210500005.0
2007-10-08 12:15:00,0.7645,0.76465,0.7644,0.76465,846300011.0
2007-10-08 12:16:00,0.76465,0.76465,0.76465,0.76465,4800000.0
2007-10-08 12:17:00,0.76465,0.76465,0.7645,0.7645,439999986.0
2007-10-08 12:18:00,0.7645,0.76465,0.7644,0.7644,685599995.0
2007-10-08 12:19:00,0.7644,0.7644,0.7642,0.7643,959600004.0
2007-10-08 12:20:00,0.7643,0.7643,0.7643,0.7643,262500000.0
2007-10-08 12:21:00,0.7643,0.7643,0.7643,0.7643,342000000.0
2007-10-08 12:22:00,0.7643,0.7643,0.7643,0.7643,243599996.0
2007-10-08 12:23:00,0.7643,0.7644,0.7642,0.76435,772000007.0
2007-10-08 12:24:00,0.76435,0.76435,0.7643,0.76435,32000000.0
2007-10-08 12:25:00,0.76435,0.76435,0.7641,0.7641,818800004.0
2007-10-08 12:26:00,0.7642,0.76425,0.7641,0.76425,307700000.0
2007-10-08 12:27:00,0.7642,0.76425,0.7642,0.7642,44800001.0
2007-10-08 12:28:00,0.7642,0.76425,0.7642,0.7642,40800000.0
2007-10-08 12:29:00,0.7642,0.76425,0.7642,0.76425,36800000.0
2007-10-08 12:30:00,0.76425,0.76425,0.764,0.764,328699998.0
2007-10-08 12:31:00,0.7641,0.76425,0.76395,0.764,647999994.0
2007-10-08 12:32:00,0.76395,0.76435,0.7639,0.76435,1168499996.0
2007-10-08 12:33:00,0.76435,0.7646,0.7642,0.7645,1195600005.0
2007-10-08 12:34:00,0.76445,0.76465,0.76445,0.7645,228599996.0
2007-10-08 12:35:00,0.7645,0.7646,0.76435,0.76435,490399991.0
2007-10-08 12:36:00,0.76435,0.7645,0.7643,0.7643,1086800006.0
2007-10-08 12:37:00,0.7643,0.76445,0.7642,0.76445,621499989.0
2007-10-08 12:38:00,0.76445,0.76445,0.76395,0.7641,275900000.0
2007-10-08 12:39:00,0.764,0.7643,0.76395,0.76425,343499999.0
2007-10-08 12:40:00,0.7643,0.7644,0.76425,0.7643,417000000.0
2007-10-08 12:41:00,0.7643,0.76445,0.76415,0.7643,819899985.0
2007-10-08 12:42:00,0.7643,0.7645,0.7643,0.7644,495199993.0
2007-10-08 12:43:00,0.7644,0.7645,0.7643,0.7643,873099993.0
2007-10-08 12:44:00,0.7643,0.7643,0.76425,0.76425,297099991.0
2007-10-08 12:45:00,0.7643,0.7644,0.7643,0.7643,416599993.0
2007-10-08 12:46:00,0.7643,0.7645,0.76415,0.76415,616799993.0
2007-10-08 12:47:00,0.76415,0.76415,0.7641,0.7641,26599999.0
2007-10-08 12:48:00,0.76415,0.7643,0.7641,0.7643,247900003.0
2007-10-08 12:49:00,0.7643,0.7643,0.7643,0.7643,1600000.0
2007-10-08 12:50:00,0.76383,0.76422,0.7637,0.7637,1195599989.0
2007-10-08 12:51:00,0.7643,0.7644,0.76425,0.76435,319399999.0
2007-10-08 12:52:00,0.76435,0.7644,0.7643,0.7643,215400000.0
2007-10-08 12:53:00,0.7643,0.7643,0.76385,0.7639,1145799998.0
2007-10-08 12:54:00,0.7639,0.76425,0.7639,0.76425,1748400001.0
2007-10-08 12:55:00,0.7643,0.7643,0.764,0.7642,499699993.0
2007-10-08 12:56:00,0.76425,0.76425,0.76405,0.7642,401000006.0
2007-10-08 12:57:00,0.7641,0.7642,0.7639,0.7639,1507400019.0
2007-10-08 12:58:00,0.7639,0.7639,0.7637,0.76385,1507400019.0
2007-10-08 12:59:00,0.7638,0.7638,0.7637,0.7637,870000012.0
2007-10-08 13:00:00,0.7638,0.7638,0.7636,0.76375,870000012.0
2007-10-08 13:01:00,0.7638,0.7638,0.7635,0.7637,912899995.0
2007-10-08 13:02:00,0.7637,0.7637,0.7637,0.7637,381800000.0
2007-10-08 13:03:00,0.7637,0.7637,0.7636,0.7636,653000000.0
2007-10-08 13:04:00,0.7636,0.7637,0.7636,0.7637,392599991.0
2007-10-08 13:05:00,0.7637,0.7637,0.76365,0.7637,282500000.0
2007-10-08 13:06:00,0.7637,0.7637,0.7636,0.7636,1952600010.0
2007-10-08 13:07:00,0.7636,0.7636,0.76355,0.7636,234600000.0
2007-10-08 13:08:00,0.7636,0.7636,0.76355,0.7636,202199996.0
2007-10-08 13:09:00,0.7636,0.7636,0.7636,0.7636,208499990.0
2007-10-08 13:10:00,0.7636,0.7636,0.7636,0.7636,160399992.0
2007-10-08 13:11:00,0.7636,0.7636,0.7636,0.7636,80199996.0
2007-10-08 13:12:00,0.7636,0.7636,0.7636,0.7636,171199996.0
2007-10-08 13:13:00,0.7636,0.7636,0.7636,0.7636,556399993.0
2007-10-08 13:14:00,0.7636,0.7636,0.7636,0.7636,244900000.0
2007-10-08 13:15:00,0.7636,0.7636,0.76355,0.7636,305000006.0
2007-10-08 13:16:00,0.7636,0.7636,0.76355,0.76355,475899985.0
2007-10-08 13:17:00,0.7636,0.7636,0.7635,0.7636,1114199999.0
2007-10-08 13:18:00,0.7636,0.7636,0.76345,0.76355,687499994.0
2007-10-08 13:19:00,0.76355,0.76355,0.7631,0.7633,1432300000.0
2007-10-08 13:20:00,0.7633,0.7633,0.7632,0.7632,37600000.0
2007-10-08 13:21:00,0.7632,0.7633,0.7631,0.76325,355800000.0
2007-10-08 13:22:00,0.76325,0.7633,0.76325,0.7633,544099993.0
2007-10-08 13:23:00,0.7633,0.7633,0.7633,0.7633,444999980.0
2007-10-08 13:24:00,0.7633,0.7633,0.763,0.7632,637899997.0
2007-10-08 13:25:00,0.7633,0.7633,0.7632,0.7632,150699996.0
2007-10-08 13:26:00,0.7633,0.7633,0.7633,0.7633,43899999.0
2007-10-08 13:27:00,0.7633,0.7633,0.7633,0.7633,231399997.0
2007-10-08 13:28:00,0.7633,0.7633,0.7633,0.7633,108500005.0
2007-10-08 13:29:00,0.7633,0.7633,0.76325,0.76325,144400007.0
2007-10-08 13:30:00,0.7633,0.7633,0.76325,0.7633,110600005.0
2007-10-08 13:31:00,0.7634,0.7634,0.76325,0.7633,104500002.0
2007-10-08 13:32:00,0.7633,0.7633,0.7633,0.7633,73400002.0
2007-10-08 13:33:00,0.7633,0.7633,0.76325,0.76325,66200001.0
2007-10-08 13:34:00,0.7633,0.7633,0.76325,0.76325,94900002.0
2007-10-08 13:35:00,0.7631,0.76317,0.76274,0.76297,245600006.0
2007-10-08 13:36:00,0.76306,0.76314,0.76255,0.76301,526100004.0
2007-10-08 13:37:00,0.76295,0.76305,0.76267,0.76305,973500002.0
2007-10-08 13:38:00,0.7633,0.7635,0.7633,0.7635,434300000.0
2007-10-08 13:39:00,0.7635,0.7635,0.76335,0.7634,422099993.0
2007-10-08 13:40:00,0.7634,0.7637,0.7634,0.7637,1655500001.0
2007-10-08 13:41:00,0.7637,0.7637,0.7637,0.7637,98299999.0
2007-10-08 13:42:00,0.7637,0.7637,0.7637,0.7637,420100003.0
2007-10-08 13:43:00,0.7637,0.7637,0.7637,0.7637,224900002.0
2007-10-08 13:44:00,0.7637,0.7637,0.7637,0.7637,790000038.0
2007-10-08 13:45:00,0.7637,0.7637,0.7637,0.7637,218100009.0
2007-10-08 13:46:00,0.76365,0.7637,0.76365,0.7637,438000005.0
2007-10-08 13:47:00,0.7637,0.76385,0.7637,0.7637,139100002.0
2007-10-08 13:48:00,0.76355,0.76375,0.76355,0.76375,71999998.0
2007-10-08 13:49:00,0.76375,0.76375,0.76375,0.76375,1000000.0
2007-10-08 13:50:00,0.76375,0.76375,0.7633,0.76375,309100003.0
2007-10-08 13:51:00,0.76375,0.76375,0.7634,0.7634,397799998.0
2007-10-08 13:52:00,0.7634,0.7635,0.7633,0.7635,151299994.0
2007-10-08 13:53:00,0.7635,0.76365,0.76345,0.76365,528900000.0
2007-10-08 13:54:00,0.76365,0.76365,0.76365,0.76365,4000000.0
2007-10-08 13:55:00,0.76365,0.76365,0.7635,0.76365,31800000.0
2007-10-08 13:56:00,0.76365,0.7637,0.7636,0.7636,119499998.0
2007-10-08 13:57:00,0.7636,0.7636,0.7635,0.7635,185400004.0
2007-10-08 13:58:00,0.7636,0.76375,0.7636,0.7636,205700001.0
2007-10-08 13:59:00,0.7637,0.7637,0.7636,0.7636,278299989.0
2007-10-08 14:00:00,0.7636,0.7637,0.7636,0.7637,193400001.0
2007-10-08 14:01:00,0.7636,0.7638,0.7636,0.7637,849799995.0
2007-10-08 14:02:00,0.7637,0.76375,0.7637,0.7637,111400002.0
2007-10-08 14:03:00,0.76375,0.76375,0.7636,0.7636,34000000.0
2007-10-08 14:04:00,0.7634,0.76365,0.7634,0.76365,123800004.0
2007-10-08 14:05:00,0.76365,0.76365,0.7634,0.7636,449300001.0
2007-10-08 14:06:00,0.7636,0.7636,0.7634,0.7634,264099992.0
2007-10-08 14:07:00,0.7634,0.7635,0.7634,0.7635,158299996.0
2007-10-08 14:08:00,0.7635,0.7636,0.7634,0.7635,345799998.0
2007-10-08 14:09:00,0.7634,0.7634,0.7634,0.7634,54500000.0
2007-10-08 14:10:00,0.7636,0.7636,0.7635,0.7635,13700000.0
2007-10-08 14:11:00,0.7636,0.76375,0.7636,0.76375,145600001.0
2007-10-08 14:12:00,0.76375,0.76375,0.7636,0.76375,161599992.0
2007-10-08 14:13:00,0.76375,0.76375,0.76355,0.7636,350999990.0
2007-10-08 14:14:00,0.7636,0.76375,0.7636,0.76375,198999992.0
2007-10-08 14:15:00,0.76375,0.76375,0.7635,0.7635,423199998.0
2007-10-08 14:16:00,0.7635,0.7636,0.7635,0.7636,565499990.0
2007-10-08 14:17:00,0.7636,0.76375,0.7636,0.76375,663600005.0
2007-10-08 14:18:00,0.76375,0.7639,0.7636,0.7638,620300006.0
2007-10-08 14:19:00,0.7638,0.7638,0.7638,0.7638,10400000.0
2007-10-08 14:20:00,0.76375,0.7638,0.7637,0.7638,84800000.0
2007-10-08 14:21:00,0.7637,0.7638,0.7636,0.76375,285699992.0
2007-10-08 14:22:00,0.76316,0.76337,0.76298,0.76337,189600006.0
2007-10-08 14:23:00,0.7636,0.76375,0.7636,0.76375,23000001.0
2007-10-08 14:24:00,0.76375,0.7639,0.7636,0.7639,622700004.0
2007-10-08 14:25:00,0.76385,0.7639,0.7634,0.7634,1091300010.0
2007-10-08 14:26:00,0.7634,0.7635,0.7632,0.7632,593399997.0
2007-10-08 14:27:00,0.7634,0.7636,0.763,0.76325,1908900004.0
2007-10-08 14:28:00,0.7633,0.7634,0.7624,0.7626,1328500001.0
2007-10-08 14:29:00,0.7625,0.7628,0.7625,0.7628,1328500001.0
2007-10-08 14:30:00,0.7627,0.7627,0.76245,0.76245,1328500001.0
2007-10-08 14:31:00,0.7625,0.7626,0.7623,0.7624,1530199986.0
2007-10-08 14:32:00,0.7624,0.7627,0.7622,0.7624,1305299996.0
2007-10-08 14:33:00,0.7624,0.7624,0.7623,0.7624,928799999.0
2007-10-08 14:34:00,0.7623,0.7625,0.7623,0.7625,731799998.0
2007-10-08 14:35:00,0.7625,0.763,0.7625,0.763,1651199992.0
2007-10-08 14:36:00,0.763,0.7632,0.7629,0.76315,1498999975.0
2007-10-08 14:37:00,0.76305,0.7632,0.76305,0.7631,301299993.0
2007-10-08 14:38:00,0.7631,0.7631,0.7628,0.763,1295999992.0
2007-10-08 14:39:00,0.763,0.763,0.76265,0.7629,2016900019.0
2007-10-08 14:40:00,0.76285,0.7629,0.76285,0.7629,376499990.0
2007-10-08 14:41:00,0.76285,0.7629,0.76285,0.7629,145199998.0
2007-10-08 14:42:00,0.7629,0.7629,0.7628,0.7628,524400009.0
2007-10-08 14:43:00,0.7628,0.7628,0.7628,0.7628,221200006.0
2007-10-08 14:44:00,0.7628,0.7628,0.7628,0.7628,151400005.0
2007-10-08 14:45:00,0.7628,0.7629,0.7628,0.7629,424899994.0
2007-10-08 14:46:00,0.7629,0.7629,0.76285,0.76285,574699989.0
2007-10-08 14:47:00,0.76285,0.7629,0.7627,0.7628,923599996.0
2007-10-08 14:48:00,0.7629,0.763,0.7625,0.7625,2122800006.0
2007-10-08 14:49:00,0.7625,0.7626,0.7625,0.76255,391800007.0
2007-10-08 14:50:00,0.7626,0.7627,0.7625,0.7625,1076300003.0
2007-10-08 14:51:00,0.7626,0.7626,0.7625,0.7625,804799998.0
2007-10-08 14:52:00,0.7625,0.7625,0.7625,0.7625,233000005.0
2007-10-08 14:53:00,0.7625,0.7626,0.7624,0.7625,821599990.0
2007-10-08 14:54:00,0.7626,0.7627,0.7626,0.76265,513600000.0
2007-10-08 14:55:00,0.7627,0.7627,0.7625,0.7625,429899993.0
2007-10-08 14:56:00,0.7625,0.7626,0.7625,0.7625,444599998.0
2007-10-08 14:57:00,0.7625,0.7626,0.7623,0.7623,691299997.0
2007-10-08 14:58:00,0.7623,0.7624,0.762,0.7622,655099996.0
2007-10-08 14:59:00,0.76215,0.7622,0.762,0.7621,847099990.0
2007-10-08 15:00:00,0.7621,0.7623,0.7621,0.7623,277400000.0
2007-10-08 15:01:00,0.7623,0.7624,0.7622,0.76235,265699998.0
2007-10-08 15:02:00,0.7624,0.7626,0.7624,0.76255,1229100009.0
2007-10-08 15:03:00,0.7624,0.7635,0.7624,0.7635,1665200015.0
2007-10-08 15:04:00,0.7635,0.7635,0.76275,0.763,1665200015.0
2007-10-08 15:05:00,0.763,0.7632,0.763,0.7632,1064600000.0
2007-10-08 15:06:00,0.7633,0.7633,0.76315,0.7632,297900003.0
2007-10-08 15:07:00,0.7632,0.7632,0.763,0.763,646699987.0
2007-10-08 15:08:00,0.76295,0.763,0.7628,0.7628,562599989.0
2007-10-08 15:09:00,0.7628,0.7628,0.7626,0.76265,1355799997.0
2007-10-08 15:10:00,0.7626,0.7627,0.7626,0.7626,742300004.0
2007-10-08 15:11:00,0.7627,0.7628,0.76265,0.76265,742300004.0
2007-10-08 15:12:00,0.7627,0.7628,0.76265,0.76275,489100000.0
2007-10-08 15:13:00,0.76275,0.76295,0.76275,0.7628,494900006.0
2007-10-08 15:14:00,0.7628,0.76285,0.76275,0.76285,207099996.0
2007-10-08 15:15:00,0.76285,0.763,0.76285,0.763,60400000.0
2007-10-08 15:16:00,0.763,0.7633,0.763,0.7633,1228599989.0
2007-10-08 15:17:00,0.7632,0.7634,0.7632,0.7634,987200018.0
2007-10-08 15:18:00,0.7633,0.7637,0.7633,0.7635,987200018.0
2007-10-08 15:19:00,0.7635,0.7635,0.7632,0.7633,1090599995.0
2007-10-08 15:20:00,0.7632,0.76345,0.7632,0.7633,1357699975.0
2007-10-08 15:21:00,0.7633,0.7634,0.7632,0.76335,687599996.0
2007-10-08 15:22:00,0.76335,0.7635,0.7632,0.7634,1353499998.0
2007-10-08 15:23:00,0.7634,0.76355,0.7633,0.76355,1068500003.0
2007-10-08 15:24:00,0.76355,0.76355,0.7634,0.76355,926200011.0
2007-10-08 15:25:00,0.76355,0.76355,0.7635,0.7635,74400000.0
2007-10-08 15:26:00,0.76355,0.7636,0.7634,0.7634,439499996.0
2007-10-08 15:27:00,0.7634,0.7634,0.76335,0.76335,378399997.0
2007-10-08 15:28:00,0.76335,0.76365,0.76335,0.76365,331399995.0
2007-10-08 15:29:00,0.76365,0.76365,0.7635,0.7635,291500000.0
2007-10-08 15:30:00,0.76345,0.7635,0.76345,0.7635,50299999.0
2007-10-08 15:31:00,0.7635,0.7636,0.7635,0.7636,230200005.0
2007-10-08 15:32:00,0.7636,0.7636,0.7635,0.7635,321799995.0
2007-10-08 15:33:00,0.7635,0.76365,0.7634,0.7634,874600006.0
2007-10-08 15:34:00,0.7639,0.764,0.7636,0.7636,258000005.0
2007-10-08 15:35:00,0.7634,0.7635,0.7634,0.7635,258000005.0
2007-10-08 15:36:00,0.7635,0.7636,0.7634,0.7636,197699997.0
2007-10-08 15:37:00,0.7636,0.76365,0.7634,0.76365,1046699987.0
2007-10-08 15:38:00,0.7634,0.7635,0.7633,0.7633,1294700002.0
2007-10-08 15:39:00,0.7632,0.7634,0.763,0.763,1294700002.0
2007-10-08 15:40:00,0.76315,0.7632,0.7629,0.76305,1294700002.0
2007-10-08 15:41:00,0.76305,0.76305,0.7629,0.7629,364000003.0
2007-10-08 15:42:00,0.7629,0.7631,0.7629,0.7631,1882100006.0
2007-10-08 15:43:00,0.7631,0.7631,0.7628,0.7631,1324100009.0
2007-10-08 15:44:00,0.7631,0.7631,0.7626,0.76275,1253500012.0
2007-10-08 15:45:00,0.7628,0.7628,0.7627,0.7628,604100007.0
2007-10-08 15:46:00,0.7628,0.7629,0.7628,0.7629,512899998.0
2007-10-08 15:47:00,0.7629,0.7633,0.7629,0.76325,1221000002.0
2007-10-08 15:48:00,0.76325,0.7634,0.7632,0.7632,706300004.0
2007-10-08 15:49:00,0.7632,0.7633,0.763,0.7632,659000003.0
2007-10-08 15:50:00,0.7632,0.7632,0.7631,0.7631,437900012.0
2007-10-08 15:51:00,0.7631,0.7632,0.763,0.763,536700011.0
2007-10-08 15:52:00,0.7632,0.7632,0.7628,0.7629,536700011.0
2007-10-08 15:53:00,0.763,0.763,0.7628,0.763,536700011.0
2007-10-08 15:54:00,0.7628,0.763,0.7627,0.763,536700011.0
2007-10-08 15:55:00,0.7629,0.7629,0.76285,0.7629,536700011.0
2007-10-08 15:56:00,0.7629,0.7633,0.7629,0.7631,2084199997.0
2007-10-08 15:57:00,0.7631,0.7632,0.763,0.763,1196000008.0
2007-10-08 15:58:00,0.7631,0.7633,0.76295,0.7632,1161899996.0
2007-10-08 15:59:00,0.7632,0.7632,0.7629,0.7629,1302900010.0
2007-10-08 16:00:00,0.7629,0.7632,0.7628,0.7632,554000005.0
2007-10-08 16:01:00,0.763,0.7631,0.7629,0.7629,2131599987.0
2007-10-08 16:02:00,0.7629,0.7629,0.7627,0.7627,2131599987.0
2007-10-08 16:03:00,0.7627,0.76295,0.7627,0.7629,1565099987.0
2007-10-08 16:04:00,0.7629,0.76305,0.7628,0.76305,694699998.0
2007-10-08 16:05:00,0.76305,0.76305,0.7628,0.763,256299998.0
2007-10-08 16:06:00,0.76305,0.76305,0.76305,0.76305,3200000.0
2007-10-08 16:07:00,0.76305,0.76305,0.76265,0.7627,1221100007.0
2007-10-08 16:08:00,0.7627,0.76305,0.76265,0.7629,1915600006.0
2007-10-08 16:09:00,0.7629,0.7633,0.7629,0.7631,1382299991.0
2007-10-08 16:10:00,0.7631,0.7633,0.76295,0.763,1382299991.0
2007-10-08 16:11:00,0.76295,0.76295,0.7628,0.7629,546400007.0
2007-10-08 16:12:00,0.7629,0.7629,0.7626,0.7627,690499998.0
2007-10-08 16:13:00,0.7627,0.763,0.7627,0.763,1667000021.0
2007-10-08 16:14:00,0.76295,0.763,0.7626,0.7628,664400006.0
2007-10-08 16:15:00,0.7628,0.76305,0.7628,0.7629,1895800019.0
2007-10-08 16:16:00,0.7629,0.7629,0.7629,0.7629,912400019.0
2007-10-08 16:17:00,0.763,0.7638,0.7629,0.7637,1422299993.0
2007-10-08 16:18:00,0.7638,0.764,0.7638,0.764,1422299993.0
2007-10-08 16:19:00,0.7639,0.7642,0.76365,0.76405,1422299993.0
2007-10-08 16:20:00,0.7641,0.7641,0.76405,0.7641,432400001.0
2007-10-08 16:21:00,0.7641,0.7641,0.7639,0.7639,1695100003.0
2007-10-08 16:22:00,0.7639,0.7642,0.76385,0.7642,1364999999.0
2007-10-08 16:23:00,0.7642,0.7642,0.76405,0.7642,653999994.0
2007-10-08 16:24:00,0.76415,0.7642,0.7639,0.764,1710899999.0
2007-10-08 16:25:00,0.764,0.7641,0.764,0.7641,938299998.0
2007-10-08 16:26:00,0.7644,0.7647,0.7644,0.7646,1558300008.0
2007-10-08 16:27:00,0.7647,0.7648,0.7644,0.7644,1558300008.0
2007-10-08 16:28:00,0.7644,0.7645,0.7643,0.7643,1558300008.0
2007-10-08 16:29:00,0.7643,0.7644,0.7642,0.7643,844100021.0
2007-10-08 16:30:00,0.7643,0.7643,0.76395,0.764,1224599993.0
2007-10-08 16:31:00,0.764,0.7642,0.76395,0.764,633600006.0
2007-10-08 16:32:00,0.764,0.7642,0.764,0.764,661100011.0
2007-10-08 16:33:00,0.764,0.7642,0.764,0.76415,477000003.0
2007-10-08 16:34:00,0.76415,0.76435,0.76415,0.7643,593300002.0
2007-10-08 16:35:00,0.7643,0.76445,0.76415,0.7642,1770800015.0
2007-10-08 16:36:00,0.7643,0.7643,0.76415,0.76415,181699999.0
2007-10-08 16:37:00,0.7642,0.76425,0.76415,0.76425,163199998.0
2007-10-08 16:38:00,0.76425,0.76425,0.76415,0.76425,386399998.0
2007-10-08 16:39:00,0.76425,0.76425,0.7642,0.7642,48000000.0
2007-10-08 16:40:00,0.7642,0.7642,0.76415,0.76415,108000000.0
2007-10-08 16:41:00,0.76415,0.76415,0.7638,0.7639,1123899994.0
2007-10-08 16:42:00,0.7639,0.7639,0.7639,0.7639,530300009.0
2007-10-08 16:43:00,0.7639,0.7639,0.76385,0.76385,297900007.0
2007-10-08 16:44:00,0.76385,0.764,0.76385,0.7639,1258300000.0
2007-10-08 16:45:00,0.7639,0.76405,0.7639,0.764,706899992.0
2007-10-08 16:46:00,0.764,0.764,0.76335,0.7636,1684700019.0
2007-10-08 16:47:00,0.7635,0.7637,0.7635,0.7636,473899998.0
2007-10-08 16:48:00,0.7636,0.7638,0.7636,0.76375,1319599991.0
2007-10-08 16:49:00,0.76375,0.764,0.76375,0.7639,1401799992.0
2007-10-08 16:50:00,0.7639,0.7639,0.7636,0.7637,1448900023.0
2007-10-08 16:51:00,0.7638,0.7638,0.7637,0.7637,581000020.0
2007-10-08 16:52:00,0.7637,0.7638,0.7634,0.7635,1162699988.0
2007-10-08 16:53:00,0.7634,0.7634,0.7631,0.7631,470600003.0
2007-10-08 16:54:00,0.763,0.7632,0.763,0.763,470600003.0
2007-10-08 16:55:00,0.763,0.763,0.763,0.763,470600003.0
2007-10-08 16:56:00,0.763,0.763,0.763,0.763,630400007.0
2007-10-08 16:57:00,0.76295,0.763,0.7629,0.763,355500003.0
2007-10-08 16:58:00,0.7631,0.7632,0.7629,0.763,958899989.0
2007-10-08 16:59:00,0.763,0.763,0.7629,0.763,366300000.0
2007-10-08 17:00:00,0.7629,0.763,0.7628,0.7628,297999998.0
2007-10-08 17:01:00,0.7628,0.7629,0.76275,0.7628,456500001.0
2007-10-08 17:02:00,0.7628,0.7631,0.7628,0.763,350399998.0
2007-10-08 17:03:00,0.763,0.76305,0.763,0.76305,232299988.0
2007-10-08 17:04:00,0.763,0.7631,0.763,0.7631,73099998.0
2007-10-08 17:05:00,0.7631,0.7631,0.76305,0.76305,26800000.0
2007-10-08 17:06:00,0.76305,0.7631,0.76305,0.7631,43500000.0
2007-10-08 17:07:00,0.7631,0.7634,0.763,0.76335,1140399998.0
2007-10-08 17:08:00,0.76335,0.7636,0.7633,0.7636,846399996.0
2007-10-08 17:09:00,0.7635,0.7636,0.76335,0.7635,1005300004.0
2007-10-08 17:10:00,0.7635,0.7635,0.76305,0.7632,379199993.0
2007-10-08 17:11:00,0.7632,0.7635,0.76315,0.7635,987599999.0
2007-10-08 17:12:00,0.7635,0.7635,0.7633,0.7633,409299998.0
2007-10-08 17:13:00,0.7634,0.7634,0.7633,0.76335,91399998.0
2007-10-08 17:14:00,0.7634,0.7634,0.76325,0.76325,304400004.0
2007-10-08 17:15:00,0.7633,0.7634,0.7632,0.7634,432400004.0
2007-10-08 17:16:00,0.7634,0.7636,0.7634,0.7635,408000001.0
2007-10-08 17:17:00,0.7634,0.7637,0.7634,0.7637,797499987.0
2007-10-08 17:18:00,0.7637,0.7637,0.76365,0.7637,478600000.0
2007-10-08 17:19:00,0.7637,0.7637,0.7635,0.76365,896499998.0
2007-10-08 17:20:00,0.7637,0.7638,0.7637,0.7638,653100010.0
2007-10-08 17:21:00,0.76375,0.7641,0.7637,0.7638,1890900014.0
2007-10-08 17:22:00,0.7639,0.76425,0.7639,0.7641,1567099993.0
2007-10-08 17:23:00,0.7641,0.7643,0.76405,0.7641,1422700004.0
2007-10-08 17:24:00,0.7641,0.7642,0.764,0.76405,728400013.0
2007-10-08 17:25:00,0.764,0.764,0.7638,0.76385,1037699985.0
2007-10-08 17:26:00,0.7639,0.764,0.7639,0.764,132399998.0
2007-10-08 17:27:00,0.764,0.7641,0.764,0.7641,558999996.0
2007-10-08 17:28:00,0.7641,0.7642,0.764,0.764,534099996.0
2007-10-08 17:29:00,0.764,0.7641,0.764,0.764,226400000.0
2007-10-08 17:30:00,0.764,0.7645,0.764,0.7642,491699997.0
2007-10-08 17:31:00,0.7642,0.7645,0.764,0.7642,1999500004.0
2007-10-08 17:32:00,0.7642,0.7644,0.7642,0.7644,958800002.0
2007-10-08 17:33:00,0.7644,0.7645,0.7642,0.7645,1141400019.0
2007-10-08 17:34:00,0.7645,0.7645,0.7643,0.7644,635800012.0
2007-10-08 17:35:00,0.7644,0.7645,0.76425,0.76425,1452200026.0
2007-10-08 17:36:00,0.76425,0.7644,0.76415,0.7643,823000009.0
2007-10-08 17:37:00,0.7644,0.7644,0.7642,0.7643,241000002.0
2007-10-08 17:38:00,0.7643,0.7643,0.7641,0.7643,234300003.0
2007-10-08 17:39:00,0.7643,0.7643,0.7642,0.76425,254300002.0
2007-10-08 17:40:00,0.7643,0.7643,0.7643,0.7643,72900000.0
2007-10-08 17:41:00,0.7643,0.7643,0.7642,0.7642,84100001.0
2007-10-08 17:42:00,0.7642,0.7642,0.7641,0.7641,327900006.0
2007-10-08 17:43:00,0.7642,0.7642,0.764,0.764,604799997.0
2007-10-08 17:44:00,0.764,0.7641,0.7637,0.7638,1261599998.0
2007-10-08 17:45:00,0.7638,0.7638,0.7635,0.7635,1044799995.0
2007-10-08 17:46:00,0.7635,0.7635,0.7632,0.7635,958999995.0
2007-10-08 17:47:00,0.7635,0.7635,0.7634,0.7635,627399995.0
2007-10-08 17:48:00,0.7635,0.7636,0.7635,0.7635,542400001.0
2007-10-08 17:49:00,0.7635,0.7635,0.7635,0.7635,43200000.0
2007-10-08 17:50:00,0.7635,0.7635,0.7631,0.7631,161400002.0
2007-10-08 17:51:00,0.7631,0.7631,0.7631,0.7631,385100001.0
2007-10-08 17:52:00,0.7631,0.7632,0.76295,0.7632,1550900005.0
2007-10-08 17:53:00,0.7632,0.7632,0.7631,0.7631,1183700000.0
2007-10-08 17:54:00,0.7631,0.7631,0.763,0.76305,444899999.0
2007-10-08 17:55:00,0.76305,0.7632,0.76295,0.763,707399998.0
2007-10-08 17:56:00,0.763,0.7633,0.763,0.7633,375700004.0
2007-10-08 17:57:00,0.7633,0.7634,0.76315,0.7632,996200002.0
2007-10-08 17:58:00,0.7632,0.7636,0.7632,0.7634,1695400004.0
2007-10-08 17:59:00,0.7635,0.7636,0.7634,0.7636,1086799992.0
2007-10-08 18:00:00,0.7636,0.7638,0.7634,0.76345,1012399992.0
2007-10-08 18:01:00,0.7635,0.7635,0.7635,0.7635,9600000.0
2007-10-08 18:02:00,0.76345,0.7636,0.76345,0.76355,669600002.0
2007-10-08 18:03:00,0.76355,0.7637,0.7634,0.7637,635800006.0
2007-10-08 18:04:00,0.7637,0.7638,0.7637,0.7638,481499988.0
2007-10-08 18:05:00,0.7638,0.7638,0.7637,0.7637,434700003.0
2007-10-08 18:06:00,0.7637,0.7637,0.7631,0.7632,1026499998.0
2007-10-08 18:07:00,0.76315,0.7634,0.76315,0.7632,302400001.0
2007-10-08 18:08:00,0.7632,0.7634,0.7632,0.7634,584600005.0
2007-10-08 18:09:00,0.7634,0.7634,0.7631,0.7631,411000000.0
2007-10-08 18:10:00,0.7631,0.7631,0.7631,0.7631,114500000.0
2007-10-08 18:11:00,0.7631,0.7632,0.76255,0.7627,661299999.0
2007-10-08 18:12:00,0.7627,0.7627,0.7626,0.7626,384700018.0
2007-10-08 18:13:00,0.7626,0.7626,0.7626,0.7626,438800014.0
2007-10-08 18:14:00,0.7626,0.7626,0.7626,0.7626,192000000.0
2007-10-08 18:15:00,0.7626,0.7626,0.7626,0.7626,235200000.0
2007-10-08 18:16:00,0.7626,0.7626,0.7626,0.7626,190900000.0
2007-10-08 18:17:00,0.7626,0.7626,0.7625,0.7625,163300001.0
2007-10-08 18:18:00,0.7625,0.7626,0.7622,0.7623,792799989.0
2007-10-08 18:19:00,0.7623,0.7623,0.7622,0.7623,212200001.0
2007-10-08 18:20:00,0.7623,0.7625,0.7623,0.7625,632800006.0
2007-10-08 18:21:00,0.7625,0.7625,0.7625,0.7625,51600000.0
2007-10-08 18:22:00,0.7625,0.7625,0.7623,0.7624,272699997.0
2007-10-08 18:23:00,0.7624,0.7624,0.762,0.76215,388199999.0
2007-10-08 18:24:00,0.7621,0.7624,0.76185,0.7624,138900000.0
2007-10-08 18:25:00,0.7624,0.7624,0.7624,0.7624,51000000.0
2007-10-08 18:26:00,0.7624,0.7624,0.7624,0.7624,73600000.0
2007-10-08 18:27:00,0.7624,0.7624,0.7624,0.7624,20400000.0
2007-10-08 18:28:00,0.7624,0.7626,0.7624,0.7626,518799999.0
2007-10-08 18:29:00,0.7626,0.7626,0.76255,0.76255,312999994.0
2007-10-08 18:30:00,0.7626,0.7626,0.7624,0.7625,502599994.0
2007-10-08 18:31:00,0.7625,0.7626,0.7625,0.7626,294400004.0
2007-10-08 18:32:00,0.7626,0.7626,0.7625,0.7626,318900002.0
2007-10-08 18:33:00,0.7626,0.7626,0.7626,0.7626,362000008.0
2007-10-08 18:34:00,0.76229,0.7625,0.76213,0.76221,1132800017.0
2007-10-08 18:35:00,0.7626,0.7626,0.7626,0.7626,1600000.0
2007-10-08 18:36:00,0.7626,0.7626,0.7626,0.7626,161800000.0
2007-10-08 18:37:00,0.7626,0.7626,0.7625,0.7625,303200000.0
2007-10-08 18:38:00,0.76208,0.76232,0.76202,0.76218,526600001.0
2007-10-08 18:39:00,0.7625,0.7625,0.7623,0.7623,594100005.0
2007-10-08 18:40:00,0.7623,0.7624,0.7623,0.7624,270999996.0
2007-10-08 18:41:00,0.7624,0.7624,0.7619,0.7621,595099997.0
2007-10-08 18:42:00,0.7621,0.7621,0.7621,0.7621,108200000.0
2007-10-08 18:43:00,0.7621,0.7622,0.7621,0.76215,268400004.0
2007-10-08 18:44:00,0.76215,0.76215,0.76205,0.76215,35500000.0
2007-10-08 18:45:00,0.76215,0.76215,0.76215,0.76215,800000.0
2007-10-08 18:46:00,0.76215,0.76215,0.76215,0.76215,2400000.0
2007-10-08 18:47:00,0.76215,0.76235,0.76215,0.7623,60000000.0
2007-10-08 18:48:00,0.76235,0.76235,0.7621,0.7623,139900000.0
2007-10-08 18:49:00,0.76225,0.76235,0.762,0.7622,613100003.0
2007-10-08 18:50:00,0.7622,0.7622,0.7619,0.76215,281499998.0
2007-10-08 18:51:00,0.7621,0.7623,0.76205,0.7621,333399991.0
2007-10-08 18:52:00,0.7622,0.7622,0.7622,0.7622,21500000.0
2007-10-08 18:53:00,0.7622,0.7622,0.7621,0.7621,228000005.0
2007-10-08 18:54:00,0.76205,0.7621,0.76205,0.7621,275799999.0
2007-10-08 18:55:00,0.76205,0.7621,0.76205,0.7621,226699994.0
2007-10-08 18:56:00,0.7621,0.7625,0.7621,0.7624,584599995.0
2007-10-08 18:57:00,0.7625,0.7625,0.7625,0.7625,129000000.0
2007-10-08 18:58:00,0.7624,0.7626,0.7624,0.7626,812200007.0
2007-10-08 18:59:00,0.7626,0.7626,0.7626,0.7626,226500005.0
2007-10-08 19:00:00,0.7626,0.7626,0.7626,0.7626,31700001.0
2007-10-08 19:02:00,0.7626,0.7628,0.7626,0.7628,121000000.0
2007-10-08 19:03:00,0.76275,0.763,0.76275,0.763,321900001.0
2007-10-08 19:04:00,0.763,0.7632,0.763,0.7632,212400000.0
2007-10-08 19:05:00,0.7632,0.7632,0.76305,0.76305,478799988.0
2007-10-08 19:06:00,0.76305,0.7632,0.76305,0.76305,244800006.0
2007-10-08 19:07:00,0.7631,0.7631,0.7631,0.7631,222499990.0
2007-10-08 19:08:00,0.7631,0.7631,0.76305,0.76305,169400000.0
2007-10-08 19:09:00,0.7631,0.7631,0.7631,0.7631,196599992.0
2007-10-08 19:10:00,0.7631,0.7631,0.76305,0.7631,161699998.0
2007-10-08 19:11:00,0.7631,0.7631,0.7631,0.7631,84300000.0
2007-10-08 19:12:00,0.7631,0.7631,0.7631,0.7631,28700001.0
2007-10-08 19:13:00,0.7631,0.7631,0.7631,0.7631,150800004.0
2007-10-08 19:14:00,0.76288,0.76325,0.76287,0.76315,364900014.0
2007-10-08 19:15:00,0.76322,0.76329,0.76283,0.76283,193800007.0
2007-10-08 19:16:00,0.7631,0.7631,0.7631,0.7631,98500005.0
2007-10-08 19:17:00,0.7631,0.7631,0.7631,0.7631,94800004.0
2007-10-08 19:18:00,0.7631,0.7631,0.7631,0.7631,71100003.0
2007-10-08 19:19:00,0.7631,0.7631,0.7622,0.7624,562200002.0
2007-10-08 19:20:00,0.7624,0.7624,0.7621,0.7622,148100001.0
2007-10-08 19:21:00,0.76197,0.76229,0.76192,0.76219,1136300026.0
2007-10-08 19:22:00,0.7622,0.7623,0.7622,0.7623,14300000.0
2007-10-08 19:23:00,0.7623,0.7624,0.7623,0.7624,13600000.0
2007-10-08 19:24:00,0.7625,0.7625,0.76235,0.7624,30400000.0
2007-10-08 19:25:00,0.7622,0.7625,0.7622,0.7624,21500000.0
2007-10-08 19:26:00,0.76235,0.76235,0.76235,0.76235,6400000.0
2007-10-08 19:27:00,0.7624,0.7629,0.7624,0.76255,211800001.0
2007-10-08 19:28:00,0.76236,0.76265,0.76228,0.76228,146000000.0
2007-10-08 19:29:00,0.7627,0.7627,0.7625,0.7626,69700000.0
2007-10-08 19:30:00,0.7626,0.7626,0.7625,0.7625,144300004.0
2007-10-08 19:31:00,0.76226,0.76251,0.76214,0.7622,468400005.0
2007-10-08 19:32:00,0.7626,0.7626,0.7626,0.7626,8000000.0
2007-10-08 19:33:00,0.76229,0.7627,0.76226,0.76226,668699994.0
2007-10-08 19:34:00,0.7626,0.7626,0.7626,0.7626,8000000.0
2007-10-08 19:35:00,0.76237,0.76237,0.76208,0.76218,9500000.0
2007-10-08 19:36:00,0.7626,0.7626,0.7625,0.7625,38000001.0
2007-10-08 19:37:00,0.7626,0.7626,0.7626,0.7626,129999999.0
2007-10-08 19:38:00,0.7626,0.7626,0.7625,0.7625,257099998.0
2007-10-08 19:39:00,0.7625,0.7626,0.7625,0.76255,385499999.0
2007-10-08 19:40:00,0.7626,0.7626,0.7625,0.7625,129800004.0
2007-10-08 19:41:00,0.7626,0.7626,0.7626,0.7626,36300000.0
2007-10-08 19:42:00,0.7626,0.7626,0.76255,0.76255,63700000.0
2007-10-08 19:43:00,0.7626,0.7626,0.7626,0.7626,40000000.0
2007-10-08 19:44:00,0.7626,0.7626,0.7626,0.7626,28000000.0
2007-10-08 19:45:00,0.7626,0.7626,0.7625,0.7625,31400000.0
2007-10-08 19:46:00,0.7625,0.7626,0.762,0.7622,205800000.0
2007-10-08 19:47:00,0.7622,0.7624,0.7622,0.7624,363199995.0
2007-10-08 19:48:00,0.7624,0.7625,0.7623,0.76235,615099996.0
2007-10-08 19:49:00,0.7624,0.7624,0.76235,0.7624,245200000.0
2007-10-08 19:50:00,0.7624,0.7625,0.7624,0.7625,218499995.0
2007-10-08 19:51:00,0.7625,0.7625,0.7623,0.7624,371699989.0
2007-10-08 19:52:00,0.7624,0.7624,0.7623,0.7624,194200001.0
2007-10-08 19:53:00,0.7624,0.7624,0.7623,0.7624,633700003.0
2007-10-08 19:54:00,0.7624,0.7624,0.762,0.7622,424599998.0
2007-10-08 19:55:00,0.7621,0.7623,0.7621,0.76227,216699994.0
2007-10-08 19:56:00,0.7622,0.7622,0.7622,0.7622,287199989.0
2007-10-08 19:57:00,0.7622,0.7622,0.7622,0.7622,258499995.0
2007-10-08 19:58:00,0.7622,0.7622,0.7622,0.7622,168200006.0
2007-10-08 19:59:00,0.7622,0.7622,0.762,0.76205,205300003.0
2007-10-08 20:00:00,0.762,0.7622,0.7619,0.7622,176000001.0
2007-10-08 20:01:00,0.7622,0.7622,0.76215,0.76215,28000000.0
2007-10-08 20:02:00,0.7622,0.7622,0.76215,0.7622,29400000.0
2007-10-08 20:03:00,0.7622,0.7622,0.7622,0.7622,20000000.0
2007-10-08 20:04:00,0.7622,0.7622,0.76215,0.7622,33900000.0
2007-10-08 20:05:00,0.76189,0.76236,0.76177,0.76236,765899996.0
2007-10-08 20:06:00,0.7622,0.7622,0.7622,0.7622,2800000.0
2007-10-08 20:07:00,0.76197,0.76197,0.76171,0.76175,1370300008.0
2007-10-08 20:08:00,0.7622,0.7622,0.7622,0.7622,2700000.0
2007-10-08 20:09:00,0.7622,0.7622,0.762,0.762,22700000.0
2007-10-08 20:10:00,0.762,0.7621,0.7619,0.7619,30200000.0
2007-10-08 20:11:00,0.7619,0.7619,0.7617,0.7618,211500000.0
2007-10-08 20:12:00,0.7618,0.7618,0.76175,0.76175,89500000.0
2007-10-08 20:13:00,0.76175,0.7618,0.7617,0.7617,215400000.0
2007-10-08 20:14:00,0.7617,0.7618,0.7616,0.76175,214099994.0
2007-10-08 20:15:00,0.7618,0.7618,0.7613,0.7613,763600002.0
2007-10-08 20:16:00,0.7613,0.7615,0.761,0.7612,410799998.0
2007-10-08 20:17:00,0.7612,0.76145,0.7611,0.76135,1147699993.0
2007-10-08 20:18:00,0.76135,0.76135,0.7611,0.7611,345499991.0
2007-10-08 20:19:00,0.7611,0.7613,0.7611,0.7612,305400000.0
2007-10-08 20:20:00,0.7612,0.7614,0.7611,0.7612,313299997.0
2007-10-08 20:21:00,0.7612,0.76165,0.7611,0.7612,837700008.0
2007-10-08 20:22:00,0.7612,0.76135,0.7611,0.76135,150599996.0
2007-10-08 20:23:00,0.7614,0.7615,0.7612,0.7614,563400006.0
2007-10-08 20:24:00,0.76135,0.7614,0.76125,0.7614,159800000.0
2007-10-08 20:25:00,0.7614,0.7614,0.7612,0.7613,456800001.0
2007-10-08 20:26:00,0.76103,0.76118,0.76088,0.76096,265900007.0
2007-10-08 20:27:00,0.76135,0.7615,0.76115,0.7613,787499999.0
2007-10-08 20:28:00,0.7613,0.76175,0.7612,0.7616,741599993.0
2007-10-08 20:29:00,0.7616,0.7617,0.7615,0.7615,576600000.0
2007-10-08 20:30:00,0.7615,0.76155,0.7614,0.7614,421099989.0
2007-10-08 20:31:00,0.7614,0.7614,0.76135,0.7614,80799998.0
2007-10-08 20:32:00,0.76135,0.7614,0.76135,0.76135,95199996.0
2007-10-08 20:33:00,0.7614,0.7614,0.7614,0.7614,98499995.0
2007-10-08 20:34:00,0.7614,0.7614,0.7614,0.7614,98499995.0
2007-10-08 20:35:00,0.7614,0.7615,0.7614,0.76145,135499999.0
2007-10-08 20:36:00,0.76145,0.76165,0.76145,0.76165,94700000.0
2007-10-08 20:37:00,0.76165,0.7617,0.7614,0.76155,519899992.0
2007-10-08 20:38:00,0.7615,0.7617,0.7615,0.7617,301200000.0
2007-10-08 20:39:00,0.7617,0.7617,0.7613,0.7614,305900000.0
2007-10-08 20:40:00,0.76155,0.76155,0.76115,0.7613,743600010.0
2007-10-08 20:41:00,0.7613,0.7616,0.7612,0.7613,599999996.0
2007-10-08 20:42:00,0.7613,0.7614,0.7613,0.7614,328299998.0
2007-10-08 20:43:00,0.7614,0.7614,0.7613,0.7614,226000000.0
2007-10-08 20:44:00,0.76135,0.76135,0.7611,0.7612,200500000.0
2007-10-08 20:45:00,0.7612,0.7614,0.7612,0.7614,233700000.0
2007-10-08 20:46:00,0.7614,0.7614,0.76115,0.7612,266300009.0
2007-10-08 20:47:00,0.76115,0.7614,0.76115,0.7614,66999998.0
2007-10-08 20:48:00,0.7614,0.7614,0.76135,0.7614,25800000.0
2007-10-08 20:49:00,0.7614,0.7617,0.7613,0.76165,325900000.0
2007-10-08 20:50:00,0.7617,0.7617,0.7613,0.7614,247999999.0
2007-10-08 20:51:00,0.7614,0.7614,0.7614,0.7614,200000000.0
2007-10-08 20:52:00,0.7614,0.7617,0.76135,0.7614,251699999.0
2007-10-08 20:53:00,0.7614,0.7617,0.76135,0.76135,253799999.0
2007-10-08 20:54:00,0.76135,0.76145,0.76135,0.76145,180000000.0
2007-10-08 20:55:00,0.76145,0.7616,0.7614,0.7614,92900002.0
2007-10-08 20:56:00,0.7615,0.7615,0.76125,0.76125,122000001.0
2007-10-08 20:57:00,0.7613,0.7613,0.7613,0.7613,19700001.0
2007-10-08 20:58:00,0.7613,0.7613,0.7613,0.7613,27200001.0
2007-10-08 20:59:00,0.76125,0.7613,0.76125,0.7613,161600008.0
2007-10-08 21:00:00,0.7613,0.7613,0.7613,0.7613,303900010.0
2007-10-08 21:01:00,0.7613,0.7613,0.7613,0.7613,225500004.0
2007-10-08 21:02:00,0.7613,0.7613,0.7613,0.7613,213099999.0
2007-10-08 21:03:00,0.7612,0.7612,0.761,0.761,1151800014.0
2007-10-08 21:04:00,0.7611,0.7611,0.761,0.761,170799999.0
2007-10-08 21:05:00,0.7611,0.7611,0.7611,0.7611,23400000.0
2007-10-08 21:06:00,0.7611,0.7611,0.7609,0.7609,80700000.0
2007-10-08 21:07:00,0.7609,0.7612,0.7609,0.761,66400000.0
2007-10-08 21:08:00,0.76087,0.76105,0.76087,0.7609,419699993.0
2007-10-08 21:09:00,0.76101,0.76113,0.76088,0.76088,365299997.0
2007-10-08 21:10:00,0.7611,0.7612,0.761,0.7612,22100000.0
2007-10-08 21:11:00,0.7612,0.7612,0.76095,0.76095,94600000.0
2007-10-08 21:12:00,0.761,0.76115,0.7609,0.761,367599996.0
2007-10-08 21:13:00,0.761,0.76115,0.761,0.76115,75800003.0
2007-10-08 21:14:00,0.761,0.76115,0.7609,0.761,90300001.0
2007-10-08 21:15:00,0.761,0.76115,0.76095,0.76095,107099999.0
2007-10-08 21:16:00,0.761,0.76115,0.761,0.761,87900000.0
2007-10-08 21:17:00,0.761,0.761,0.761,0.761,55100002.0
2007-10-08 21:18:00,0.761,0.7612,0.761,0.7611,103300003.0
2007-10-08 21:19:00,0.7611,0.7612,0.7611,0.7612,38500000.0
2007-10-08 21:20:00,0.7612,0.7612,0.7608,0.761,208099999.0
2007-10-08 21:21:00,0.76058,0.76085,0.76058,0.76069,348100003.0
2007-10-08 21:22:00,0.76105,0.76105,0.76105,0.76105,400000.0
2007-10-08 21:23:00,0.7609,0.76105,0.7609,0.76105,15100000.0
2007-10-08 21:24:00,0.76105,0.76105,0.7609,0.76105,88600000.0
2007-10-08 21:25:00,0.76105,0.76105,0.7609,0.7609,50000000.0
2007-10-08 21:26:00,0.7609,0.7609,0.7609,0.7609,14900000.0
2007-10-08 21:27:00,0.7609,0.7609,0.7609,0.7609,14900000.0
2007-10-08 21:28:00,0.76069,0.76079,0.76054,0.76059,950499993.0
2007-10-08 21:29:00,0.76057,0.76078,0.76057,0.76078,537000003.0
2007-10-08 21:30:00,0.76088,0.76103,0.76062,0.7609,898500000.0
2007-10-08 21:32:00,0.7609,0.7609,0.7609,0.7609,29800000.0
2007-10-08 21:33:00,0.76056,0.7608,0.76049,0.76055,655599997.0
2007-10-08 21:34:00,0.76052,0.76082,0.76045,0.76075,922499995.0
2007-10-08 21:35:00,0.7607,0.76077,0.76059,0.76065,437300000.0
2007-10-08 21:36:00,0.76105,0.76105,0.7608,0.7609,214000004.0
2007-10-08 21:37:00,0.7609,0.7609,0.7608,0.7608,117900001.0
2007-10-08 21:38:00,0.7608,0.7608,0.7608,0.7608,98000000.0
2007-10-08 21:39:00,0.7608,0.7609,0.76065,0.7609,211499998.0
2007-10-08 21:41:00,0.7609,0.7609,0.7609,0.7609,3200000.0
2007-10-08 21:42:00,0.7609,0.7609,0.7608,0.76085,60800000.0
2007-10-08 21:43:00,0.7608,0.7609,0.7608,0.7608,53300000.0
2007-10-08 21:44:00,0.7608,0.7613,0.7608,0.7612,478599997.0
2007-10-08 21:45:00,0.76115,0.7612,0.7608,0.7612,574500005.0
2007-10-08 21:46:00,0.7611,0.7612,0.7609,0.7612,114300000.0
2007-10-08 21:47:00,0.7612,0.7612,0.761,0.761,225100003.0
2007-10-08 21:48:00,0.761,0.7612,0.761,0.7611,187000001.0
2007-10-08 21:49:00,0.7611,0.7612,0.761,0.76115,548800001.0
2007-10-08 21:50:00,0.76115,0.76115,0.761,0.761,285000002.0
2007-10-08 21:51:00,0.761,0.76115,0.761,0.76115,120100005.0
2007-10-08 21:52:00,0.76115,0.76115,0.761,0.761,28200000.0
2007-10-08 21:53:00,0.761,0.761,0.76085,0.7609,263399998.0
2007-10-08 21:54:00,0.7609,0.7609,0.7609,0.7609,28500000.0
2007-10-08 21:55:00,0.76072,0.76082,0.76047,0.76073,634999998.0
2007-10-08 21:56:00,0.76076,0.76086,0.7606,0.7608,1057099986.0
2007-10-08 21:57:00,0.761,0.7611,0.7608,0.7609,209099998.0
2007-10-08 21:58:00,0.7609,0.76095,0.7607,0.76085,383399996.0
2007-10-08 21:59:00,0.76085,0.76085,0.7607,0.7607,25500000.0
2007-10-08 22:00:00,0.7607,0.7607,0.76055,0.7607,334400000.0
2007-10-08 22:01:00,0.76037,0.76048,0.76024,0.76045,1317599993.0
2007-10-08 22:02:00,0.7607,0.76075,0.76065,0.76075,57600000.0
2007-10-08 22:03:00,0.76075,0.76075,0.7607,0.7607,109600000.0
2007-10-08 22:04:00,0.7607,0.7607,0.7606,0.7606,68100001.0
2007-10-08 22:05:00,0.7606,0.7607,0.7605,0.7605,66500000.0
2007-10-08 22:06:00,0.7605,0.7607,0.7605,0.7606,198699998.0
2007-10-08 22:07:00,0.7606,0.7607,0.7606,0.76065,20200000.0
2007-10-08 22:08:00,0.7606,0.7607,0.7606,0.7607,3300000.0
2007-10-08 22:09:00,0.7606,0.7607,0.7606,0.7606,151100000.0
2007-10-08 22:10:00,0.7606,0.7606,0.7606,0.7606,74000000.0
2007-10-08 22:11:00,0.7606,0.7606,0.76025,0.7603,516099998.0
2007-10-08 22:12:00,0.76025,0.7604,0.76025,0.7604,298900001.0
2007-10-08 22:13:00,0.7604,0.7605,0.76035,0.7605,335300005.0
2007-10-08 22:14:00,0.7605,0.7605,0.7604,0.7604,513000002.0
2007-10-08 22:15:00,0.7605,0.7605,0.7605,0.7605,77700002.0
2007-10-08 22:16:00,0.7605,0.76065,0.7605,0.76065,522299988.0
2007-10-08 22:17:00,0.7606,0.76065,0.7605,0.7605,288199994.0
2007-10-08 22:18:00,0.7605,0.7605,0.7605,0.7605,22100000.0
2007-10-08 22:19:00,0.7605,0.76065,0.7605,0.76065,143399996.0
2007-10-08 22:20:00,0.7606,0.7606,0.7606,0.7606,2500000.0
2007-10-08 22:21:00,0.76065,0.7607,0.7606,0.7606,27600000.0
2007-10-08 22:22:00,0.7606,0.76075,0.7606,0.76075,58900001.0
2007-10-08 22:23:00,0.76075,0.76075,0.76075,0.76075,300000.0
2007-10-08 22:24:00,0.7607,0.7608,0.7607,0.7607,25100000.0
2007-10-08 22:25:00,0.7607,0.7608,0.7607,0.7608,151199998.0
2007-10-08 22:26:00,0.7608,0.7608,0.7607,0.7608,17100000.0
2007-10-08 22:27:00,0.76075,0.7608,0.76075,0.7608,3800000.0
2007-10-08 22:28:00,0.7608,0.7609,0.76075,0.76075,20000000.0
2007-10-08 22:29:00,0.76075,0.76075,0.76065,0.76065,1200000.0
2007-10-08 22:30:00,0.76065,0.76075,0.76055,0.76055,165199997.0
2007-10-08 22:31:00,0.76055,0.7606,0.76055,0.76055,142599996.0
2007-10-08 22:32:00,0.7606,0.7606,0.7604,0.7605,356300001.0
2007-10-08 22:33:00,0.7605,0.7606,0.7604,0.7605,255799998.0
2007-10-08 22:34:00,0.7605,0.7606,0.7604,0.7605,163199999.0
2007-10-08 22:35:00,0.76036,0.76053,0.76026,0.76033,79900001.0
2007-10-08 22:36:00,0.7606,0.7606,0.7605,0.7605,15900000.0
2007-10-08 22:37:00,0.76024,0.76033,0.76024,0.76029,295099996.0
2007-10-08 22:38:00,0.76032,0.76042,0.76015,0.76017,699699986.0
2007-10-08 22:39:00,0.7605,0.7607,0.7605,0.7606,133999999.0
2007-10-08 22:40:00,0.7606,0.7606,0.7606,0.7606,19000000.0
2007-10-08 22:41:00,0.7606,0.7606,0.7606,0.7606,117000000.0
2007-10-08 22:42:00,0.7606,0.76075,0.7606,0.7606,46400000.0
2007-10-08 22:43:00,0.7606,0.76065,0.7605,0.76065,100000002.0
2007-10-08 22:44:00,0.76065,0.76065,0.7605,0.7606,55799999.0
2007-10-08 22:45:00,0.7606,0.76075,0.7605,0.76075,241400001.0
2007-10-08 22:46:00,0.7606,0.76075,0.7606,0.76075,164800000.0
2007-10-08 22:47:00,0.76075,0.7608,0.7607,0.7607,31100000.0
2007-10-08 22:48:00,0.7607,0.7608,0.7607,0.7607,240300000.0
2007-10-08 22:49:00,0.7607,0.76085,0.7606,0.7608,100299999.0
2007-10-08 22:50:00,0.7608,0.76115,0.7606,0.76085,709200003.0
2007-10-08 22:51:00,0.7609,0.7609,0.7606,0.76085,176800003.0
2007-10-08 22:52:00,0.76085,0.7612,0.7608,0.7609,173000001.0
2007-10-08 22:53:00,0.7609,0.7609,0.7608,0.7608,146800000.0
2007-10-08 22:54:00,0.7608,0.7609,0.7608,0.7608,423800004.0
2007-10-08 22:55:00,0.7608,0.7608,0.7608,0.7608,191300000.0
2007-10-08 22:56:00,0.7608,0.7608,0.7607,0.7608,137100000.0
2007-10-08 22:57:00,0.7607,0.7619,0.7607,0.7617,281900001.0
2007-10-08 22:58:00,0.7617,0.7617,0.761,0.7614,131499997.0
2007-10-08 22:59:00,0.7613,0.7614,0.7607,0.7614,52900000.0
2007-10-08 23:00:00,0.7614,0.7616,0.7614,0.7614,42300000.0
2007-10-08 23:01:00,0.7616,0.7618,0.7612,0.7614,56300000.0
2007-10-08 23:02:00,0.7614,0.7621,0.7614,0.762,78000000.0
2007-10-08 23:03:00,0.762,0.762,0.7613,0.762,42400000.0
2007-10-08 23:04:00,0.762,0.7626,0.7619,0.762,175200000.0
2007-10-08 23:05:00,0.762,0.7624,0.7619,0.7619,154799998.0
2007-10-08 23:06:00,0.762,0.7624,0.762,0.7624,21700000.0
2007-10-08 23:07:00,0.7624,0.7624,0.7619,0.7624,148100001.0
2007-10-08 23:08:00,0.7623,0.7624,0.7617,0.7617,122400001.0
2007-10-08 23:09:00,0.7619,0.762,0.761,0.7617,228000000.0
2007-10-08 23:10:00,0.7616,0.7619,0.7613,0.7614,413899999.0
2007-10-08 23:11:00,0.7614,0.7615,0.7614,0.7615,186900001.0
2007-10-08 23:12:00,0.7615,0.7615,0.7613,0.7614,355400002.0
2007-10-08 23:13:00,0.7615,0.7618,0.7613,0.7617,627500002.0
2007-10-08 23:14:00,0.7617,0.7618,0.7615,0.7615,93900002.0
2007-10-08 23:15:00,0.7616,0.7617,0.7616,0.7616,30600000.0
2007-10-08 23:16:00,0.7616,0.7616,0.7615,0.7615,25600000.0
2007-10-08 23:17:00,0.7615,0.7616,0.7615,0.7616,51600001.0
2007-10-08 23:18:00,0.7621,0.7621,0.7621,0.7621,31200000.0
2007-10-08 23:19:00,0.7621,0.7622,0.7621,0.7622,78200000.0
2007-10-08 23:20:00,0.7622,0.7623,0.7621,0.7622,211999998.0
2007-10-08 23:21:00,0.7622,0.7622,0.7622,0.7622,67000000.0
2007-10-08 23:22:00,0.7622,0.7622,0.7617,0.7617,27700000.0
2007-10-08 23:23:00,0.7617,0.762,0.7617,0.762,54600000.0
2007-10-08 23:24:00,0.762,0.762,0.762,0.762,11200000.0
2007-10-08 23:25:00,0.762,0.7622,0.762,0.7622,143200002.0
2007-10-08 23:26:00,0.7622,0.7622,0.7622,0.7622,15100000.0
2007-10-08 23:27:00,0.76183,0.76208,0.76179,0.76205,271100000.0
2007-10-08 23:28:00,0.7622,0.7622,0.7622,0.7622,41300000.0
2007-10-08 23:29:00,0.7622,0.7623,0.7619,0.762,264900001.0
2007-10-08 23:30:00,0.7619,0.7623,0.7619,0.7622,145500000.0
2007-10-08 23:31:00,0.7622,0.7622,0.7621,0.7622,147100000.0
2007-10-08 23:32:00,0.7622,0.7623,0.7616,0.7616,315300001.0
2007-10-08 23:33:00,0.7615,0.76165,0.7615,0.76165,12000000.0
2007-10-08 23:34:00,0.76137,0.76165,0.76137,0.76153,112500002.0
2007-10-08 23:35:00,0.7618,0.762,0.7618,0.762,82100000.0
2007-10-08 23:36:00,0.762,0.76205,0.762,0.76205,60600000.0
2007-10-08 23:37:00,0.76205,0.76205,0.762,0.76205,9600000.0
2007-10-08 23:38:00,0.76205,0.76205,0.762,0.762,77099999.0
2007-10-08 23:39:00,0.762,0.7621,0.7617,0.7617,99300000.0
2007-10-08 23:40:00,0.76155,0.7616,0.76155,0.7616,15200000.0
2007-10-08 23:41:00,0.7616,0.76175,0.7616,0.76175,39100000.0
2007-10-08 23:42:00,0.7617,0.76175,0.7617,0.76175,14400000.0
2007-10-08 23:43:00,0.76175,0.76175,0.7617,0.7617,25600000.0
2007-10-08 23:44:00,0.7617,0.76175,0.7617,0.76175,12800000.0
2007-10-08 23:45:00,0.76175,0.7618,0.7617,0.7617,81400001.0
2007-10-08 23:46:00,0.7617,0.76205,0.7616,0.76205,204200003.0
2007-10-08 23:47:00,0.762,0.76205,0.762,0.762,20000000.0
2007-10-08 23:48:00,0.762,0.76205,0.762,0.76205,9600000.0
2007-10-08 23:49:00,0.76161,0.7619,0.76161,0.76175,514099985.0
2007-10-08 23:50:00,0.762,0.7621,0.762,0.7621,24000000.0
2007-10-08 23:51:00,0.7621,0.7622,0.76205,0.76205,56800000.0
2007-10-08 23:52:00,0.7621,0.7621,0.7621,0.7621,27100000.0
2007-10-08 23:53:00,0.7621,0.7622,0.762,0.7621,261699996.0
2007-10-08 23:54:00,0.7622,0.76235,0.7622,0.76235,148299999.0
2007-10-08 23:55:00,0.76235,0.76235,0.762,0.7622,306700006.0
2007-10-08 23:56:00,0.7622,0.7622,0.7621,0.7622,18800000.0
2007-10-08 23:57:00,0.7622,0.7622,0.7622,0.7622,1600000.0
2007-10-08 23:58:00,0.76174,0.76177,0.76165,0.7617,505500003.0
2007-10-08 23:59:00,0.7622,0.7622,0.7618,0.7619,411199997.0
2007-10-09 00:00:00,0.7619,0.76205,0.7619,0.762,187299994.0
2007-10-09 00:01:00,0.762,0.762,0.762,0.762,31100000.0
2007-10-09 00:02:00,0.762,0.762,0.762,0.762,23100000.0
2007-10-09 00:03:00,0.762,0.76215,0.762,0.76215,70900001.0
2007-10-09 00:04:00,0.7621,0.76215,0.7619,0.7619,80300000.0
2007-10-09 00:05:00,0.7619,0.762,0.7619,0.762,88200000.0
2007-10-09 00:06:00,0.7619,0.7619,0.7619,0.7619,32500000.0
2007-10-09 00:07:00,0.762,0.762,0.7619,0.7619,48400000.0
2007-10-09 00:08:00,0.7617,0.76182,0.76167,0.7617,413299998.0
2007-10-09 00:09:00,0.76172,0.76194,0.76169,0.76179,532399993.0
2007-10-09 00:10:00,0.76177,0.76208,0.76169,0.76169,354899991.0
2007-10-09 00:11:00,0.762,0.76225,0.762,0.7621,322699997.0
2007-10-09 00:12:00,0.7621,0.7622,0.7621,0.76215,86099999.0
2007-10-09 00:13:00,0.76215,0.76215,0.7621,0.76215,6400000.0
2007-10-09 00:14:00,0.76215,0.76215,0.762,0.762,128400000.0
2007-10-09 00:15:00,0.762,0.7621,0.762,0.7621,125999997.0
2007-10-09 00:16:00,0.76205,0.76205,0.7619,0.762,112000000.0
2007-10-09 00:17:00,0.762,0.762,0.7618,0.76195,276000002.0
2007-10-09 00:18:00,0.762,0.7623,0.762,0.7623,587999998.0
2007-10-09 00:19:00,0.7623,0.7623,0.7623,0.7623,3200000.0
2007-10-09 00:20:00,0.7622,0.7623,0.7622,0.7623,14400000.0
2007-10-09 00:21:00,0.7622,0.7623,0.76205,0.76205,222400000.0
2007-10-09 00:22:00,0.76205,0.76205,0.762,0.76205,47200000.0
2007-10-09 00:23:00,0.762,0.76205,0.76185,0.76205,171399999.0
2007-10-09 00:24:00,0.76205,0.7622,0.7619,0.762,224200003.0
2007-10-09 00:25:00,0.7621,0.7621,0.7621,0.7621,70199996.0
2007-10-09 00:26:00,0.7621,0.7622,0.7621,0.7622,393799997.0
2007-10-09 00:27:00,0.7622,0.7622,0.7621,0.7621,31900000.0
2007-10-09 00:28:00,0.7621,0.7621,0.7621,0.7621,87600000.0
2007-10-09 00:29:00,0.7621,0.7621,0.7621,0.7621,49300000.0
2007-10-09 00:30:00,0.7621,0.76215,0.762,0.762,127500000.0
2007-10-09 00:31:00,0.762,0.76205,0.7619,0.7619,200799997.0
2007-10-09 00:32:00,0.7619,0.7619,0.7619,0.7619,123999995.0
2007-10-09 00:33:00,0.7619,0.762,0.7619,0.762,35999999.0
2007-10-09 00:34:00,0.7619,0.76205,0.7619,0.762,224799996.0
2007-10-09 00:35:00,0.762,0.76215,0.7618,0.76215,653499994.0
2007-10-09 00:36:00,0.7621,0.76215,0.762,0.762,67100000.0
2007-10-09 00:37:00,0.7621,0.7621,0.7621,0.7621,46200000.0
2007-10-09 00:38:00,0.7621,0.7621,0.7621,0.7621,23100000.0
2007-10-09 00:39:00,0.7621,0.7621,0.762,0.762,61500002.0
2007-10-09 00:40:00,0.7621,0.7623,0.7621,0.7623,425200005.0
2007-10-09 00:41:00,0.7623,0.76235,0.7623,0.7623,80900000.0
2007-10-09 00:42:00,0.7623,0.76235,0.7622,0.7622,117500000.0
2007-10-09 00:43:00,0.7622,0.7623,0.7621,0.7621,201099996.0
2007-10-09 00:44:00,0.7622,0.7623,0.7622,0.7622,154199998.0
2007-10-09 00:45:00,0.7622,0.7622,0.7622,0.7622,40799999.0
2007-10-09 00:46:00,0.7622,0.7622,0.7622,0.7622,32799999.0
2007-10-09 00:47:00,0.7622,0.7623,0.7622,0.7623,77300001.0
2007-10-09 00:48:00,0.7623,0.7623,0.7621,0.7621,48800000.0
2007-10-09 00:49:00,0.7621,0.7623,0.762,0.7623,355300000.0
2007-10-09 00:50:00,0.7623,0.7623,0.7623,0.7623,1600000.0
2007-10-09 00:51:00,0.7623,0.7623,0.7622,0.7622,59500001.0
2007-10-09 00:52:00,0.7622,0.7624,0.7622,0.7624,684399994.0
2007-10-09 00:53:00,0.7624,0.7626,0.76235,0.76235,784400000.0
2007-10-09 00:54:00,0.76235,0.7625,0.7622,0.7622,346100000.0
2007-10-09 00:55:00,0.7623,0.7623,0.7622,0.7623,150399999.0
2007-10-09 00:56:00,0.7623,0.7623,0.7623,0.7623,50400002.0
2007-10-09 00:57:00,0.7623,0.7623,0.7623,0.7623,5100000.0
2007-10-09 00:58:00,0.7623,0.7623,0.7623,0.7623,23500000.0
2007-10-09 00:59:00,0.7623,0.76265,0.7621,0.7626,931799993.0
2007-10-09 01:00:00,0.7627,0.7627,0.76245,0.7626,137599999.0
2007-10-09 01:01:00,0.7625,0.7626,0.7625,0.7626,39899999.0
2007-10-09 01:02:00,0.7625,0.7626,0.7625,0.76255,161200002.0
2007-10-09 01:03:00,0.76265,0.7627,0.7625,0.76265,651699997.0
2007-10-09 01:04:00,0.76265,0.7627,0.7625,0.7626,896599996.0
2007-10-09 01:05:00,0.7626,0.7627,0.7626,0.76265,181200001.0
2007-10-09 01:06:00,0.7627,0.7627,0.7627,0.7627,21400000.0
2007-10-09 01:07:00,0.76265,0.7627,0.76265,0.7627,15300000.0
2007-10-09 01:08:00,0.7627,0.7627,0.7627,0.7627,9400000.0
2007-10-09 01:09:00,0.76265,0.76275,0.76265,0.76275,47300000.0
2007-10-09 01:10:00,0.76275,0.76275,0.7626,0.76275,24900000.0
2007-10-09 01:11:00,0.76275,0.76275,0.7626,0.76275,128600001.0
2007-10-09 01:12:00,0.76275,0.76275,0.76265,0.76265,72099999.0
2007-10-09 01:13:00,0.7627,0.7627,0.76265,0.7627,50599999.0
2007-10-09 01:14:00,0.7627,0.7627,0.76265,0.76265,71200000.0
2007-10-09 01:15:00,0.76265,0.7628,0.76265,0.76275,217200001.0
2007-10-09 01:16:00,0.7628,0.763,0.7627,0.763,980000003.0
2007-10-09 01:17:00,0.763,0.7633,0.7629,0.7631,1441300004.0
2007-10-09 01:18:00,0.76305,0.7631,0.7629,0.76305,561899999.0
2007-10-09 01:19:00,0.76305,0.76305,0.7626,0.7627,822600002.0
2007-10-09 01:20:00,0.7628,0.76285,0.7627,0.76285,421000004.0
2007-10-09 01:21:00,0.76285,0.763,0.7628,0.763,228899999.0
2007-10-09 01:22:00,0.763,0.763,0.7628,0.7629,153899996.0
2007-10-09 01:23:00,0.7628,0.7629,0.7628,0.7628,381599988.0
2007-10-09 01:24:00,0.7628,0.76285,0.7628,0.76285,126999999.0
2007-10-09 01:25:00,0.76285,0.76285,0.7627,0.7628,86500001.0
2007-10-09 01:26:00,0.7627,0.76285,0.7627,0.76285,70500001.0
2007-10-09 01:27:00,0.7629,0.763,0.7628,0.7628,383599995.0
2007-10-09 01:28:00,0.7628,0.763,0.7628,0.763,136600004.0
2007-10-09 01:29:00,0.763,0.76305,0.7629,0.76305,195800001.0
2007-10-09 01:30:00,0.76305,0.76305,0.7629,0.76305,37400001.0
2007-10-09 01:31:00,0.76305,0.76305,0.7627,0.7629,936999998.0
2007-10-09 01:32:00,0.7629,0.7629,0.762,0.76205,949899995.0
2007-10-09 01:33:00,0.762,0.7624,0.762,0.7624,2086900015.0
2007-10-09 01:34:00,0.76235,0.7626,0.76235,0.7625,1349900008.0
2007-10-09 01:35:00,0.7624,0.7625,0.76235,0.7625,506400010.0
2007-10-09 01:36:00,0.7625,0.7625,0.7624,0.7624,259400001.0
2007-10-09 01:37:00,0.7624,0.7624,0.7623,0.7623,349600001.0
2007-10-09 01:38:00,0.7623,0.7623,0.7621,0.7621,1810100012.0
2007-10-09 01:39:00,0.7621,0.7624,0.7621,0.7621,715399997.0
2007-10-09 01:40:00,0.7622,0.7622,0.7622,0.7622,190200006.0
2007-10-09 01:41:00,0.7622,0.7623,0.7622,0.7623,173299998.0
2007-10-09 01:42:00,0.7623,0.7624,0.7622,0.76235,519800004.0
2007-10-09 01:43:00,0.76225,0.7625,0.76225,0.7624,410900005.0
2007-10-09 01:44:00,0.7624,0.7624,0.7624,0.7624,40000000.0
2007-10-09 01:45:00,0.7623,0.7624,0.7623,0.7624,107900004.0
2007-10-09 01:46:00,0.7623,0.7625,0.7622,0.7623,655600000.0
2007-10-09 01:47:00,0.76225,0.7623,0.7619,0.762,550700002.0
2007-10-09 01:48:00,0.762,0.7622,0.762,0.7622,153500003.0
2007-10-09 01:49:00,0.7622,0.7622,0.7621,0.7622,39500001.0
2007-10-09 01:50:00,0.7622,0.7622,0.762,0.762,139999999.0
2007-10-09 01:51:00,0.762,0.7621,0.7618,0.762,672399995.0
2007-10-09 01:52:00,0.762,0.7622,0.7619,0.7621,546699999.0
2007-10-09 01:53:00,0.76215,0.7622,0.762,0.7621,382100000.0
2007-10-09 01:54:00,0.76215,0.76215,0.762,0.76215,31800001.0
2007-10-09 01:55:00,0.76215,0.76215,0.762,0.762,430100001.0
2007-10-09 01:56:00,0.762,0.7621,0.7619,0.7621,450700002.0
2007-10-09 01:57:00,0.7621,0.7622,0.7619,0.7621,221099999.0
2007-10-09 01:58:00,0.7621,0.7625,0.7621,0.7625,682300005.0
2007-10-09 01:59:00,0.7625,0.7625,0.76235,0.76235,166699994.0
2007-10-09 02:00:00,0.7624,0.7624,0.7624,0.7624,67800000.0
2007-10-09 02:01:00,0.7624,0.7626,0.7624,0.7626,194100000.0
2007-10-09 02:02:00,0.7626,0.7626,0.7626,0.7626,8000000.0
2007-10-09 02:03:00,0.7626,0.7626,0.76255,0.76255,29600000.0
2007-10-09 02:04:00,0.7626,0.7626,0.7625,0.7626,49199999.0
2007-10-09 02:05:00,0.7626,0.7628,0.7625,0.7627,779799999.0
2007-10-09 02:06:00,0.76275,0.76275,0.7626,0.7626,149999999.0
2007-10-09 02:07:00,0.76255,0.7627,0.76255,0.7627,74800000.0
2007-10-09 02:08:00,0.7627,0.7628,0.7626,0.7628,328599998.0
2007-10-09 02:09:00,0.76275,0.763,0.76265,0.7628,420400001.0
2007-10-09 02:10:00,0.7628,0.7629,0.7627,0.7629,860199999.0
2007-10-09 02:11:00,0.76295,0.763,0.7628,0.763,389799999.0
2007-10-09 02:12:00,0.763,0.763,0.7629,0.7629,129900000.0
2007-10-09 02:13:00,0.7629,0.7632,0.7629,0.76305,588599999.0
2007-10-09 02:14:00,0.7631,0.7632,0.7631,0.7632,377800002.0
2007-10-09 02:15:00,0.7632,0.7633,0.76305,0.7633,219500001.0
2007-10-09 02:16:00,0.7633,0.7635,0.7632,0.7633,1146799996.0
2007-10-09 02:17:00,0.7633,0.7635,0.7631,0.7635,700699995.0
2007-10-09 02:18:00,0.7635,0.7635,0.7633,0.7633,191400000.0
2007-10-09 02:19:00,0.7633,0.76355,0.7631,0.7634,972400000.0
2007-10-09 02:20:00,0.7635,0.76375,0.7635,0.7637,492800003.0
2007-10-09 02:21:00,0.7637,0.7637,0.7636,0.7637,356200002.0
2007-10-09 02:22:00,0.7637,0.7642,0.7636,0.7641,897000002.0
2007-10-09 02:23:00,0.7641,0.7641,0.7639,0.7641,1615899996.0
2007-10-09 02:24:00,0.76405,0.7641,0.76395,0.7641,333000005.0
2007-10-09 02:25:00,0.7641,0.7641,0.764,0.764,306900000.0
2007-10-09 02:26:00,0.764,0.7642,0.764,0.7642,711200003.0
2007-10-09 02:27:00,0.7643,0.7646,0.7643,0.7644,551299990.0
2007-10-09 02:28:00,0.7644,0.7644,0.7643,0.7644,288600008.0
2007-10-09 02:29:00,0.7644,0.7645,0.7643,0.7645,251800004.0
2007-10-09 02:30:00,0.7645,0.7645,0.764,0.7641,1507799985.0
2007-10-09 02:31:00,0.7641,0.7644,0.7641,0.7643,970300002.0
2007-10-09 02:32:00,0.7642,0.7643,0.764,0.764,309500000.0
2007-10-09 02:33:00,0.7641,0.7642,0.7641,0.7642,93099999.0
2007-10-09 02:34:00,0.7642,0.7644,0.7641,0.7643,1364600015.0
2007-10-09 02:35:00,0.7643,0.7644,0.7643,0.7644,1649400012.0
2007-10-09 02:36:00,0.7644,0.7645,0.7643,0.7644,751499996.0
2007-10-09 02:37:00,0.7644,0.7644,0.7644,0.7644,285000010.0
2007-10-09 02:38:00,0.7644,0.7644,0.7642,0.7642,1104799998.0
2007-10-09 02:39:00,0.7643,0.7643,0.764,0.7642,1049600003.0
2007-10-09 02:40:00,0.7642,0.7642,0.7642,0.7642,383899987.0
2007-10-09 02:41:00,0.7642,0.7642,0.7642,0.7642,317899997.0
2007-10-09 02:42:00,0.7642,0.7642,0.7642,0.7642,334099991.0
2007-10-09 02:43:00,0.7642,0.7644,0.7642,0.7642,914999984.0
2007-10-09 02:44:00,0.7642,0.7643,0.7642,0.7643,618000005.0
2007-10-09 02:45:00,0.7643,0.7644,0.7642,0.7643,594099993.0
2007-10-09 02:46:00,0.7643,0.7644,0.7642,0.7642,1075600010.0
2007-10-09 02:47:00,0.7642,0.7643,0.76415,0.7642,598399996.0
2007-10-09 02:48:00,0.7642,0.7642,0.7641,0.7642,370700003.0
2007-10-09 02:49:00,0.7642,0.7643,0.7641,0.7641,1201999998.0
2007-10-09 02:50:00,0.7641,0.7643,0.7641,0.7642,1372100008.0
2007-10-09 02:51:00,0.7642,0.7642,0.7641,0.7642,47200000.0
2007-10-09 02:52:00,0.7641,0.7642,0.7641,0.7642,381900001.0
2007-10-09 02:53:00,0.7642,0.7642,0.7642,0.7642,3200000.0
2007-10-09 02:54:00,0.7642,0.7643,0.7642,0.7643,240899999.0
2007-10-09 02:55:00,0.7643,0.7643,0.7642,0.7643,523200007.0
2007-10-09 02:56:00,0.7643,0.7643,0.7642,0.76425,345600005.0
2007-10-09 02:57:00,0.7643,0.7643,0.7643,0.7643,172800000.0
2007-10-09 02:58:00,0.7643,0.7643,0.7643,0.7643,680200026.0
2007-10-09 02:59:00,0.7643,0.7643,0.7641,0.7643,837100003.0
2007-10-09 03:00:00,0.7643,0.7643,0.7643,0.7643,210399997.0
2007-10-09 03:01:00,0.7643,0.7643,0.7643,0.7643,104000000.0
2007-10-09 03:02:00,0.7643,0.7645,0.7642,0.7643,821999996.0
2007-10-09 03:03:00,0.7643,0.7644,0.7642,0.7643,862500003.0
2007-10-09 03:04:00,0.7643,0.7643,0.7643,0.7643,132800000.0
2007-10-09 03:05:00,0.7643,0.7644,0.76425,0.7643,356599993.0
2007-10-09 03:06:00,0.7643,0.7643,0.7642,0.7643,812899982.0
2007-10-09 03:07:00,0.7643,0.7643,0.7641,0.7641,697600003.0
2007-10-09 03:08:00,0.764,0.7642,0.764,0.7642,174600000.0
2007-10-09 03:09:00,0.7642,0.7642,0.764,0.7641,269400000.0
2007-10-09 03:10:00,0.7642,0.7642,0.7639,0.7639,562999991.0
2007-10-09 03:11:00,0.7639,0.7639,0.7639,0.7639,337500000.0
2007-10-09 03:12:00,0.7639,0.7639,0.7636,0.76375,1270400006.0
2007-10-09 03:13:00,0.7636,0.7638,0.7633,0.7634,893299985.0
2007-10-09 03:14:00,0.7633,0.7635,0.7633,0.7635,893299985.0
2007-10-09 03:15:00,0.7634,0.7634,0.7633,0.7634,893299985.0
2007-10-09 03:16:00,0.7634,0.7634,0.76305,0.7632,980000005.0
2007-10-09 03:17:00,0.7633,0.7636,0.7631,0.7634,1154699991.0
2007-10-09 03:18:00,0.7634,0.7635,0.7634,0.7635,315199987.0
2007-10-09 03:19:00,0.7635,0.7635,0.7632,0.76345,956799996.0
2007-10-09 03:20:00,0.7635,0.7638,0.7634,0.7636,636799997.0
2007-10-09 03:21:00,0.7636,0.7639,0.7633,0.7633,894399993.0
2007-10-09 03:22:00,0.7634,0.7634,0.7633,0.7633,1301399980.0
2007-10-09 03:23:00,0.7633,0.7634,0.7633,0.7634,1796200018.0
2007-10-09 03:24:00,0.76335,0.7635,0.7633,0.76345,1371899999.0
2007-10-09 03:25:00,0.76345,0.7638,0.76345,0.7635,1016899995.0
2007-10-09 03:26:00,0.7635,0.7637,0.7635,0.7637,358599995.0
2007-10-09 03:27:00,0.7637,0.7637,0.7637,0.7637,193200000.0
2007-10-09 03:28:00,0.7637,0.7637,0.7635,0.7635,299100000.0
2007-10-09 03:29:00,0.7636,0.7637,0.7635,0.7635,624200003.0
2007-10-09 03:30:00,0.7635,0.7635,0.7629,0.7633,2015599997.0
2007-10-09 03:31:00,0.7632,0.7633,0.7627,0.7629,379000002.0
2007-10-09 03:32:00,0.7629,0.763,0.7627,0.7627,379000002.0
2007-10-09 03:33:00,0.7629,0.7633,0.7628,0.7628,1630200011.0
2007-10-09 03:34:00,0.7627,0.7631,0.7627,0.7629,1630200011.0
2007-10-09 03:35:00,0.7629,0.7631,0.7629,0.763,339299997.0
2007-10-09 03:36:00,0.763,0.763,0.7627,0.7627,1345800001.0
2007-10-09 03:37:00,0.7626,0.7626,0.7619,0.7624,1345800001.0
2007-10-09 03:38:00,0.7624,0.7625,0.7623,0.7623,1725700005.0
2007-10-09 03:39:00,0.7623,0.7624,0.7623,0.7624,501900007.0
2007-10-09 03:40:00,0.7624,0.7624,0.76215,0.7623,1116999997.0
2007-10-09 03:41:00,0.7623,0.7627,0.7622,0.7625,2076400003.0
2007-10-09 03:42:00,0.7626,0.7626,0.7624,0.7625,1178699995.0
2007-10-09 03:43:00,0.76245,0.7626,0.7623,0.7625,1489199997.0
2007-10-09 03:44:00,0.7625,0.7625,0.7624,0.7625,640100002.0
2007-10-09 03:45:00,0.7624,0.7624,0.7622,0.7622,609500001.0
2007-10-09 03:46:00,0.7622,0.7623,0.7622,0.76225,397699989.0
2007-10-09 03:47:00,0.7623,0.7623,0.7623,0.7623,197299996.0
2007-10-09 03:48:00,0.7623,0.7624,0.7623,0.7624,1057799981.0
2007-10-09 03:49:00,0.7624,0.7624,0.7623,0.7624,295499999.0
2007-10-09 03:50:00,0.7624,0.7624,0.7624,0.7624,481699991.0
2007-10-09 03:51:00,0.7624,0.7624,0.7623,0.7623,538599988.0
2007-10-09 03:52:00,0.7624,0.7624,0.7622,0.7622,442799990.0
2007-10-09 03:53:00,0.7622,0.7623,0.7621,0.7622,1035400017.0
2007-10-09 03:54:00,0.7622,0.7622,0.7621,0.7622,1012800001.0
2007-10-09 03:55:00,0.7623,0.7624,0.76225,0.7624,807000009.0
2007-10-09 03:56:00,0.7624,0.7624,0.7624,0.7624,312500009.0
2007-10-09 03:57:00,0.7624,0.7624,0.7623,0.7623,292999996.0
2007-10-09 03:58:00,0.7623,0.7624,0.7623,0.7624,168999992.0
2007-10-09 03:59:00,0.7624,0.7624,0.76235,0.7624,125100001.0
2007-10-09 04:00:00,0.76235,0.7624,0.762,0.7624,126999999.0
2007-10-09 04:01:00,0.7624,0.7626,0.7624,0.7625,498900002.0
2007-10-09 04:02:00,0.7625,0.7625,0.7624,0.7624,223200000.0
2007-10-09 04:03:00,0.7624,0.7624,0.7619,0.762,306600002.0
2007-10-09 04:04:00,0.7621,0.76225,0.762,0.7621,541400005.0
2007-10-09 04:05:00,0.7621,0.7622,0.762,0.76205,404399991.0
2007-10-09 04:06:00,0.7621,0.7623,0.7621,0.76225,459999996.0
2007-10-09 04:07:00,0.7623,0.7625,0.7621,0.7624,437100003.0
2007-10-09 04:08:00,0.76245,0.76245,0.76245,0.76245,4000000.0
2007-10-09 04:09:00,0.76245,0.7625,0.7624,0.7624,190300002.0
2007-10-09 04:10:00,0.7624,0.7625,0.7622,0.7622,621799990.0
2007-10-09 04:11:00,0.7622,0.7623,0.7622,0.7623,110599999.0
2007-10-09 04:12:00,0.7623,0.7623,0.76205,0.76205,368800015.0
2007-10-09 04:13:00,0.7621,0.7623,0.762,0.7622,914300013.0
2007-10-09 04:14:00,0.7622,0.7622,0.7621,0.7621,511700004.0
2007-10-09 04:15:00,0.7621,0.7621,0.76205,0.7621,338499993.0
2007-10-09 04:16:00,0.7621,0.76215,0.7621,0.76215,265999996.0
2007-10-09 04:17:00,0.76215,0.76215,0.762,0.762,141700001.0
2007-10-09 04:18:00,0.762,0.7621,0.7617,0.7617,828699999.0
2007-10-09 04:19:00,0.7617,0.7618,0.7617,0.7618,359599987.0
2007-10-09 04:20:00,0.7618,0.7619,0.7617,0.7619,185099999.0
2007-10-09 04:21:00,0.7619,0.7619,0.7616,0.7616,657100001.0
2007-10-09 04:22:00,0.7616,0.76175,0.7614,0.7615,854900007.0
2007-10-09 04:23:00,0.7615,0.7617,0.7615,0.76165,332599988.0
2007-10-09 04:24:00,0.7617,0.7617,0.7617,0.7617,180100000.0
2007-10-09 04:25:00,0.7617,0.7617,0.7616,0.7616,106900002.0
2007-10-09 04:26:00,0.7617,0.7619,0.7617,0.7619,962099998.0
2007-10-09 04:27:00,0.7619,0.7619,0.7619,0.7619,628500012.0
2007-10-09 04:28:00,0.7619,0.7619,0.7619,0.7619,672299993.0
2007-10-09 04:29:00,0.7619,0.7622,0.7619,0.762,467000001.0
2007-10-09 04:30:00,0.762,0.7623,0.762,0.7622,496499998.0
2007-10-09 04:31:00,0.7622,0.7623,0.7622,0.7622,651599996.0
2007-10-09 04:32:00,0.7622,0.7622,0.7621,0.7621,350199994.0
2007-10-09 04:33:00,0.7622,0.7622,0.7622,0.7622,752800001.0
2007-10-09 04:34:00,0.7622,0.7622,0.76215,0.7622,148999994.0
2007-10-09 04:35:00,0.7622,0.7622,0.76215,0.76215,196599994.0
2007-10-09 04:36:00,0.7622,0.7622,0.7618,0.7619,643099998.0
2007-10-09 04:37:00,0.762,0.7621,0.762,0.7621,184600002.0
2007-10-09 04:38:00,0.7621,0.7621,0.7618,0.7618,777499995.0
2007-10-09 04:39:00,0.7618,0.7619,0.7618,0.7619,349799999.0
2007-10-09 04:40:00,0.7619,0.7619,0.7619,0.7619,485199991.0
2007-10-09 04:41:00,0.7619,0.7619,0.7618,0.7619,503599996.0
2007-10-09 04:42:00,0.76185,0.7619,0.7613,0.7614,1275900005.0
2007-10-09 04:43:00,0.76135,0.7615,0.76135,0.7615,414300001.0
2007-10-09 04:44:00,0.7615,0.7616,0.7614,0.7616,550099998.0
2007-10-09 04:45:00,0.7616,0.7616,0.7615,0.7615,489100008.0
2007-10-09 04:46:00,0.7615,0.7615,0.7613,0.7614,173100002.0
2007-10-09 04:47:00,0.7614,0.7614,0.76125,0.76125,467299994.0
2007-10-09 04:48:00,0.7613,0.7615,0.7613,0.76145,807700004.0
2007-10-09 04:49:00,0.7615,0.7615,0.7615,0.7615,181000000.0
2007-10-09 04:50:00,0.7615,0.7615,0.7615,0.7615,866099991.0
2007-10-09 04:51:00,0.7615,0.7615,0.7613,0.7615,959199988.0
2007-10-09 04:52:00,0.7615,0.7615,0.76145,0.76145,191800003.0
2007-10-09 04:53:00,0.7615,0.7617,0.7615,0.7616,379100007.0
2007-10-09 04:54:00,0.7616,0.7617,0.7615,0.7616,358600005.0
2007-10-09 04:55:00,0.7616,0.7616,0.7616,0.7616,273200011.0
2007-10-09 04:56:00,0.7615,0.7616,0.7615,0.7616,199300005.0
2007-10-09 04:57:00,0.7616,0.7616,0.76155,0.76155,311199990.0
2007-10-09 04:58:00,0.76155,0.7616,0.7613,0.7616,1345900006.0
2007-10-09 04:59:00,0.7616,0.7616,0.7615,0.7615,784499994.0
2007-10-09 05:00:00,0.7615,0.7615,0.7614,0.7615,607699995.0
2007-10-09 05:01:00,0.76145,0.7615,0.76145,0.7615,171500000.0
2007-10-09 05:02:00,0.7615,0.7615,0.7615,0.7615,478599995.0
2007-10-09 05:03:00,0.7616,0.762,0.7616,0.7619,1299799983.0
2007-10-09 05:04:00,0.7621,0.7623,0.762,0.7621,365600000.0
2007-10-09 05:05:00,0.7621,0.7621,0.7619,0.7619,210199997.0
2007-10-09 05:06:00,0.76195,0.762,0.76195,0.762,184299991.0
2007-10-09 05:07:00,0.762,0.762,0.762,0.762,115999998.0
2007-10-09 05:08:00,0.762,0.762,0.7616,0.7616,543499996.0
2007-10-09 05:09:00,0.7616,0.7618,0.7615,0.7617,727199993.0
2007-10-09 05:10:00,0.7617,0.7622,0.7617,0.7619,1148300019.0
2007-10-09 05:11:00,0.762,0.762,0.7619,0.762,422500000.0
2007-10-09 05:12:00,0.762,0.762,0.7619,0.7619,214599993.0
2007-10-09 05:13:00,0.7619,0.7621,0.7618,0.7619,431900001.0
2007-10-09 05:14:00,0.7618,0.7619,0.7618,0.7619,221899997.0
2007-10-09 05:15:00,0.7619,0.7622,0.7617,0.7617,1323800003.0
2007-10-09 05:16:00,0.7617,0.7617,0.7614,0.7616,243200002.0
2007-10-09 05:17:00,0.7616,0.7616,0.7612,0.7615,680499998.0
2007-10-09 05:18:00,0.7615,0.7615,0.7613,0.7613,844500001.0
2007-10-09 05:19:00,0.7614,0.7616,0.761,0.7611,1230600003.0
2007-10-09 05:20:00,0.7611,0.7614,0.7611,0.7614,855899999.0
2007-10-09 05:21:00,0.7614,0.7614,0.7612,0.7613,785199993.0
2007-10-09 05:22:00,0.7613,0.7614,0.7613,0.7614,218799994.0
2007-10-09 05:23:00,0.7614,0.7614,0.7611,0.76115,648699990.0
2007-10-09 05:24:00,0.76115,0.7612,0.761,0.7612,81500001.0
2007-10-09 05:25:00,0.7612,0.7612,0.7611,0.7611,134299999.0
2007-10-09 05:26:00,0.7612,0.7612,0.7611,0.7612,126399998.0
2007-10-09 05:27:00,0.7611,0.7613,0.7611,0.76125,320500000.0
2007-10-09 05:28:00,0.76125,0.76125,0.7611,0.76125,285099994.0
2007-10-09 05:29:00,0.76125,0.7614,0.76125,0.7614,333399998.0
2007-10-09 05:30:00,0.7614,0.7614,0.7611,0.7613,418799996.0
2007-10-09 05:31:00,0.7614,0.7614,0.76135,0.76135,326699996.0
2007-10-09 05:32:00,0.7614,0.7614,0.7611,0.7613,387600003.0
2007-10-09 05:33:00,0.7613,0.7614,0.7613,0.7614,284799999.0
2007-10-09 05:34:00,0.7614,0.7614,0.7612,0.7612,157200002.0
2007-10-09 05:35:00,0.7612,0.7612,0.7612,0.7612,112399997.0
2007-10-09 05:36:00,0.7611,0.7613,0.7611,0.7612,508900008.0
2007-10-09 05:37:00,0.7612,0.7613,0.7612,0.7612,284199991.0
2007-10-09 05:38:00,0.7613,0.7614,0.7612,0.7613,521599999.0
2007-10-09 05:39:00,0.7614,0.7614,0.7613,0.7614,382199991.0
2007-10-09 05:40:00,0.7614,0.7614,0.7613,0.7614,289299994.0
2007-10-09 05:41:00,0.7614,0.7614,0.7614,0.7614,61000000.0
2007-10-09 05:42:00,0.7614,0.7614,0.7614,0.7614,61800000.0
2007-10-09 05:43:00,0.7614,0.7614,0.76115,0.7612,479899995.0
2007-10-09 05:44:00,0.7612,0.7613,0.7611,0.7611,900299998.0
2007-10-09 05:45:00,0.7612,0.7612,0.761,0.7612,635799999.0
2007-10-09 05:46:00,0.7612,0.7612,0.761,0.7611,343800002.0
2007-10-09 05:47:00,0.7611,0.7611,0.76105,0.7611,302100007.0
2007-10-09 05:48:00,0.7611,0.7611,0.761,0.7611,540500016.0
2007-10-09 05:49:00,0.7611,0.7612,0.7611,0.7612,625900012.0
2007-10-09 05:50:00,0.7612,0.7614,0.7612,0.7614,272799997.0
2007-10-09 05:51:00,0.7614,0.7614,0.7612,0.7612,525000002.0
2007-10-09 05:52:00,0.7612,0.7614,0.7612,0.7613,830199998.0
2007-10-09 05:53:00,0.7612,0.7612,0.7611,0.7611,626800003.0
2007-10-09 05:54:00,0.7611,0.7611,0.7611,0.7611,195500005.0
2007-10-09 05:55:00,0.7611,0.7611,0.76105,0.7611,273900007.0
2007-10-09 05:56:00,0.76105,0.7611,0.7609,0.7609,589300001.0
2007-10-09 05:57:00,0.761,0.7611,0.761,0.7611,1154600002.0
2007-10-09 05:58:00,0.7611,0.7612,0.761,0.7611,1287399997.0
2007-10-09 05:59:00,0.7611,0.7613,0.7611,0.7613,754200002.0
2007-10-09 06:00:00,0.7612,0.7613,0.7612,0.7613,472799986.0
2007-10-09 06:01:00,0.7613,0.7613,0.7611,0.7611,823100005.0
2007-10-09 06:02:00,0.7612,0.7612,0.7611,0.7612,270499990.0
2007-10-09 06:03:00,0.7612,0.76125,0.7609,0.76125,978699994.0
2007-10-09 06:04:00,0.76125,0.76125,0.7609,0.761,691799991.0
2007-10-09 06:05:00,0.7609,0.7612,0.7609,0.7612,335900001.0
2007-10-09 06:06:00,0.7612,0.7614,0.7612,0.7613,570000000.0
2007-10-09 06:07:00,0.7613,0.7613,0.7611,0.7611,324100000.0
2007-10-09 06:08:00,0.7611,0.7613,0.7611,0.7613,243500000.0
2007-10-09 06:09:00,0.7613,0.7613,0.76125,0.76125,16400000.0
2007-10-09 06:10:00,0.76125,0.76125,0.7611,0.7611,149200002.0
2007-10-09 06:11:00,0.76125,0.76125,0.761,0.761,125200000.0
2007-10-09 06:12:00,0.761,0.761,0.7609,0.761,99200001.0
2007-10-09 06:13:00,0.761,0.7611,0.761,0.761,398600000.0
2007-10-09 06:14:00,0.761,0.761,0.7609,0.7609,976500000.0
2007-10-09 06:15:00,0.7609,0.76115,0.7607,0.76085,1584800001.0
2007-10-09 06:16:00,0.7609,0.7609,0.7586,0.7604,1396199998.0
2007-10-09 06:17:00,0.7605,0.7605,0.7603,0.7605,1489299989.0
2007-10-09 06:18:00,0.76045,0.7605,0.76035,0.76045,468299995.0
2007-10-09 06:19:00,0.7604,0.7606,0.7597,0.7599,1215299988.0
2007-10-09 06:20:00,0.76,0.76,0.7597,0.76,1215299988.0
2007-10-09 06:21:00,0.75985,0.7601,0.75985,0.7601,1215299988.0
2007-10-09 06:22:00,0.7601,0.7601,0.7599,0.76,1507799998.0
2007-10-09 06:23:00,0.7599,0.7599,0.7597,0.7599,1258800012.0
2007-10-09 06:24:00,0.7599,0.7599,0.75985,0.7599,398100004.0
2007-10-09 06:25:00,0.75985,0.76,0.7598,0.76,939899996.0
2007-10-09 06:26:00,0.76,0.7601,0.7599,0.75995,576500004.0
2007-10-09 06:27:00,0.76,0.7601,0.7598,0.7599,772900009.0
2007-10-09 06:28:00,0.7599,0.7601,0.7595,0.7595,1083300011.0
2007-10-09 06:29:00,0.7595,0.75955,0.7592,0.7594,1083300011.0
2007-10-09 06:30:00,0.7594,0.7595,0.7593,0.7595,538600005.0
2007-10-09 06:31:00,0.7595,0.7595,0.7591,0.7592,925900002.0
2007-10-09 06:32:00,0.75925,0.7597,0.7591,0.7594,1270999996.0
2007-10-09 06:33:00,0.75945,0.75945,0.75945,0.75945,3200000.0
2007-10-09 06:34:00,0.75945,0.75945,0.7592,0.75945,188199999.0
2007-10-09 06:35:00,0.75945,0.7597,0.75935,0.7594,434600002.0
2007-10-09 06:36:00,0.7594,0.7597,0.7594,0.75965,716200008.0
2007-10-09 06:37:00,0.75965,0.75965,0.7595,0.7595,150699995.0
2007-10-09 06:38:00,0.7595,0.7597,0.7595,0.7595,338400004.0
2007-10-09 06:39:00,0.7595,0.7596,0.75945,0.75945,402399991.0
2007-10-09 06:40:00,0.7595,0.7597,0.75945,0.75965,241599993.0
2007-10-09 06:41:00,0.7597,0.7597,0.7594,0.7594,158100001.0
2007-10-09 06:42:00,0.7595,0.7597,0.7595,0.7596,808099984.0
2007-10-09 06:43:00,0.7596,0.75985,0.7596,0.7598,682199984.0
2007-10-09 06:44:00,0.75975,0.75975,0.7596,0.7597,962000032.0
2007-10-09 06:45:00,0.75965,0.7597,0.75965,0.7597,313700014.0
2007-10-09 06:46:00,0.7597,0.76,0.7597,0.76,334299996.0
2007-10-09 06:47:00,0.76,0.76,0.7598,0.7599,174800000.0
2007-10-09 06:48:00,0.7599,0.76,0.7598,0.7599,1758000011.0
2007-10-09 06:49:00,0.7599,0.7603,0.7599,0.7603,905000002.0
2007-10-09 06:50:00,0.7603,0.7603,0.76025,0.7603,359999991.0
2007-10-09 06:51:00,0.7602,0.7605,0.7602,0.7603,427700002.0
2007-10-09 06:52:00,0.7604,0.7604,0.7603,0.7603,216099993.0
2007-10-09 06:53:00,0.7603,0.7605,0.7602,0.76035,1429799979.0
2007-10-09 06:54:00,0.76035,0.7604,0.76,0.76,1296200001.0
2007-10-09 06:55:00,0.76,0.7602,0.76,0.7601,1645699990.0
2007-10-09 06:56:00,0.7601,0.7603,0.76005,0.7603,1116300009.0
2007-10-09 06:57:00,0.7603,0.7603,0.7603,0.7603,1298100003.0
2007-10-09 06:58:00,0.7603,0.7603,0.7603,0.7603,365100013.0
2007-10-09 06:59:00,0.7603,0.7603,0.7603,0.7603,911499987.0
2007-10-09 07:00:00,0.7603,0.7603,0.7603,0.7603,105600000.0
2007-10-09 07:01:00,0.7603,0.7603,0.76025,0.76025,117200001.0
2007-10-09 07:02:00,0.7603,0.7604,0.76025,0.7603,469300010.0
2007-10-09 07:03:00,0.7603,0.7604,0.76025,0.7604,224300001.0
2007-10-09 07:04:00,0.7604,0.7604,0.76,0.7601,1385000003.0
2007-10-09 07:05:00,0.76,0.7601,0.7598,0.7599,1067499999.0
2007-10-09 07:06:00,0.7599,0.7599,0.7597,0.7597,602299999.0
2007-10-09 07:07:00,0.7598,0.7599,0.75975,0.7599,88099998.0
2007-10-09 07:08:00,0.7599,0.7599,0.7598,0.7599,42399999.0
2007-10-09 07:09:00,0.7599,0.7599,0.7597,0.7597,205999990.0
2007-10-09 07:10:00,0.7597,0.7597,0.7596,0.7597,1162599980.0
2007-10-09 07:11:00,0.7597,0.7598,0.7596,0.7596,1913500006.0
2007-10-09 07:12:00,0.7596,0.7597,0.7595,0.75965,838299995.0
2007-10-09 07:13:00,0.7597,0.7599,0.75955,0.75985,852799982.0
2007-10-09 07:14:00,0.7599,0.76,0.7598,0.7598,533299999.0
2007-10-09 07:15:00,0.7598,0.7598,0.7596,0.7596,395999997.0
2007-10-09 07:16:00,0.7597,0.7598,0.7597,0.7597,614400002.0
2007-10-09 07:17:00,0.7596,0.7596,0.7595,0.7596,614400002.0
2007-10-09 07:18:00,0.7597,0.7598,0.7597,0.7598,904099995.0
2007-10-09 07:19:00,0.75975,0.7599,0.75975,0.7599,424099989.0
2007-10-09 07:20:00,0.7599,0.76,0.7599,0.76,494000000.0
2007-10-09 07:21:00,0.76,0.76,0.7599,0.76,334200002.0
2007-10-09 07:22:00,0.76,0.7601,0.7598,0.7598,1033800000.0
2007-10-09 07:23:00,0.7598,0.7599,0.7598,0.7599,530000002.0
2007-10-09 07:24:00,0.7599,0.7599,0.7598,0.7599,334000005.0
2007-10-09 07:25:00,0.7598,0.7599,0.7598,0.7599,384599993.0
2007-10-09 07:26:00,0.7599,0.76,0.7598,0.7599,333800001.0
2007-10-09 07:27:00,0.7599,0.76,0.7599,0.76,439900004.0
2007-10-09 07:28:00,0.76,0.76,0.7597,0.7597,671600009.0
2007-10-09 07:29:00,0.7597,0.7597,0.7596,0.7596,554099985.0
2007-10-09 07:30:00,0.7596,0.7598,0.7596,0.7597,938999989.0
2007-10-09 07:31:00,0.7597,0.7597,0.7596,0.7596,607400006.0
2007-10-09 07:32:00,0.7595,0.7596,0.7595,0.7596,403200002.0
2007-10-09 07:33:00,0.7596,0.7596,0.7596,0.7596,299200001.0
2007-10-09 07:34:00,0.7596,0.7596,0.75955,0.75955,290599988.0
2007-10-09 07:35:00,0.75955,0.7599,0.75955,0.7597,1426800007.0
2007-10-09 07:36:00,0.7598,0.7598,0.75975,0.75975,13600000.0
2007-10-09 07:37:00,0.75936,0.75964,0.75919,0.75919,1061399999.0
2007-10-09 07:38:00,0.7598,0.7598,0.7596,0.7596,165900000.0
2007-10-09 07:39:00,0.7596,0.7596,0.75955,0.7596,301299994.0
2007-10-09 07:40:00,0.7596,0.7597,0.7596,0.7596,427999998.0
2007-10-09 07:41:00,0.7597,0.7598,0.7596,0.7597,612999988.0
2007-10-09 07:42:00,0.7597,0.7598,0.7597,0.75975,463399995.0
2007-10-09 07:43:00,0.75975,0.7598,0.75975,0.7598,240799996.0
2007-10-09 07:44:00,0.7598,0.7598,0.7598,0.7598,234300000.0
2007-10-09 07:45:00,0.7598,0.7598,0.75975,0.75975,118700000.0
2007-10-09 07:46:00,0.7598,0.7599,0.75975,0.7598,183600002.0
2007-10-09 07:47:00,0.7598,0.7598,0.75975,0.75975,130000000.0
2007-10-09 07:48:00,0.7598,0.7598,0.75975,0.7598,135900000.0
2007-10-09 07:49:00,0.7598,0.7599,0.7598,0.7599,491199998.0
2007-10-09 07:50:00,0.7599,0.7599,0.7599,0.7599,535099993.0
2007-10-09 07:51:00,0.7599,0.76,0.7599,0.76,1028800004.0
2007-10-09 07:52:00,0.76,0.7601,0.7599,0.7601,1401100018.0
2007-10-09 07:53:00,0.7601,0.7603,0.76,0.7603,708199996.0
2007-10-09 07:54:00,0.7603,0.7603,0.76,0.7603,840399995.0
2007-10-09 07:55:00,0.7603,0.7603,0.7602,0.7602,262599998.0
2007-10-09 07:56:00,0.7602,0.7603,0.7602,0.7603,568399992.0
2007-10-09 07:57:00,0.7603,0.7603,0.76,0.7603,2130800031.0
2007-10-09 07:58:00,0.7603,0.7603,0.7603,0.7603,46800000.0
2007-10-09 07:59:00,0.7603,0.7603,0.7603,0.7603,23400000.0
2007-10-09 08:00:00,0.7604,0.7608,0.7604,0.7608,1682799986.0
2007-10-09 08:01:00,0.7608,0.7608,0.7606,0.76065,1010600010.0
2007-10-09 08:02:00,0.76065,0.7608,0.76065,0.7607,1194099998.0
2007-10-09 08:03:00,0.7607,0.7608,0.76035,0.7605,782999994.0
2007-10-09 08:04:00,0.7605,0.7607,0.7605,0.7607,227099996.0
2007-10-09 08:05:00,0.7607,0.7607,0.76035,0.7605,570600000.0
2007-10-09 08:06:00,0.7606,0.7607,0.7605,0.7607,393799995.0
2007-10-09 08:07:00,0.76065,0.7608,0.76065,0.7608,1579300013.0
2007-10-09 08:08:00,0.7608,0.7608,0.7607,0.7607,327600002.0
2007-10-09 08:09:00,0.7607,0.7609,0.7607,0.7608,578500006.0
2007-10-09 08:10:00,0.7608,0.7609,0.7607,0.7607,714600006.0
2007-10-09 08:11:00,0.7607,0.7607,0.7607,0.7607,150399996.0
2007-10-09 08:12:00,0.7607,0.761,0.7607,0.761,1550200007.0
2007-10-09 08:13:00,0.7611,0.7612,0.7611,0.7612,1395700006.0
2007-10-09 08:14:00,0.7611,0.7612,0.761,0.7611,1395700006.0
2007-10-09 08:15:00,0.7611,0.7613,0.7611,0.7612,2141400002.0
2007-10-09 08:16:00,0.7613,0.7617,0.7612,0.7616,1912799993.0
2007-10-09 08:17:00,0.7616,0.7616,0.7616,0.7616,769199993.0
2007-10-09 08:18:00,0.7616,0.7616,0.7609,0.7613,769199993.0
2007-10-09 08:19:00,0.7614,0.7615,0.7613,0.76145,506400008.0
2007-10-09 08:20:00,0.76145,0.7615,0.761,0.7615,1064999997.0
2007-10-09 08:21:00,0.7615,0.7615,0.7609,0.7609,378300004.0
2007-10-09 08:22:00,0.7611,0.7612,0.7611,0.7612,100900000.0
2007-10-09 08:23:00,0.7612,0.76145,0.76115,0.76135,1070600001.0
2007-10-09 08:24:00,0.76135,0.7614,0.76135,0.7614,10800000.0
2007-10-09 08:25:00,0.7614,0.7614,0.7612,0.7612,137200001.0
2007-10-09 08:26:00,0.7612,0.7613,0.761,0.761,845799989.0
2007-10-09 08:27:00,0.761,0.7612,0.7607,0.761,1601600011.0
2007-10-09 08:28:00,0.761,0.7612,0.761,0.76115,427000003.0
2007-10-09 08:29:00,0.76115,0.7612,0.7611,0.7612,163799997.0
2007-10-09 08:30:00,0.7612,0.7612,0.761,0.7611,148200001.0
2007-10-09 08:31:00,0.7612,0.7613,0.7612,0.7613,166800001.0
2007-10-09 08:32:00,0.7613,0.76135,0.76105,0.7612,876699993.0
2007-10-09 08:33:00,0.7611,0.76115,0.7611,0.76115,172799995.0
2007-10-09 08:34:00,0.7612,0.7615,0.7612,0.7615,375799998.0
2007-10-09 08:35:00,0.7615,0.7617,0.7613,0.7617,953100002.0
2007-10-09 08:36:00,0.7617,0.762,0.7616,0.7618,2110200007.0
2007-10-09 08:37:00,0.7618,0.7618,0.7616,0.76175,1006599996.0
2007-10-09 08:38:00,0.7618,0.7619,0.7616,0.76185,1090200014.0
2007-10-09 08:39:00,0.76185,0.7619,0.76175,0.7618,431299998.0
2007-10-09 08:40:00,0.7618,0.7618,0.7618,0.7618,472300007.0
2007-10-09 08:41:00,0.7618,0.7619,0.7613,0.7614,1512899996.0
2007-10-09 08:42:00,0.7614,0.7616,0.7614,0.7615,938100001.0
2007-10-09 08:43:00,0.7614,0.7616,0.7613,0.7613,693200003.0
2007-10-09 08:44:00,0.7613,0.7614,0.7613,0.7614,243300008.0
2007-10-09 08:45:00,0.7614,0.7614,0.7613,0.7614,343000009.0
2007-10-09 08:46:00,0.7614,0.7614,0.7614,0.7614,64000000.0
2007-10-09 08:47:00,0.7614,0.7615,0.7614,0.7615,157699996.0
2007-10-09 08:48:00,0.7615,0.7618,0.7614,0.7616,866200010.0
2007-10-09 08:49:00,0.7616,0.7617,0.7616,0.7617,608400011.0
2007-10-09 08:50:00,0.7617,0.7618,0.76165,0.76165,130900001.0
2007-10-09 08:51:00,0.76165,0.7618,0.76165,0.7618,357800001.0
2007-10-09 08:52:00,0.7618,0.7618,0.7617,0.7617,106900000.0
2007-10-09 08:53:00,0.7617,0.7617,0.7617,0.7617,169400004.0
2007-10-09 08:54:00,0.7617,0.7623,0.7617,0.7619,2051100013.0
2007-10-09 08:55:00,0.7618,0.7622,0.7618,0.7621,1476299998.0
2007-10-09 08:56:00,0.7621,0.7625,0.7621,0.76245,781000003.0
2007-10-09 08:57:00,0.76245,0.7627,0.76235,0.7627,1574699982.0
2007-10-09 08:58:00,0.7627,0.7628,0.7625,0.7625,1689899987.0
2007-10-09 08:59:00,0.7625,0.7625,0.7624,0.7624,1689899987.0
2007-10-09 09:00:00,0.7624,0.7624,0.7621,0.7623,1339199996.0
2007-10-09 09:01:00,0.7623,0.7625,0.7622,0.7625,619199997.0
2007-10-09 09:02:00,0.7625,0.7625,0.76235,0.7625,361300003.0
2007-10-09 09:03:00,0.7625,0.7626,0.7622,0.76225,1395100006.0
2007-10-09 09:04:00,0.7623,0.7623,0.7621,0.7622,476400003.0
2007-10-09 09:05:00,0.7621,0.7622,0.7619,0.762,829800000.0
2007-10-09 09:06:00,0.762,0.762,0.762,0.762,176000000.0
2007-10-09 09:07:00,0.7623,0.7623,0.7621,0.7621,1572700000.0
2007-10-09 09:08:00,0.7619,0.762,0.7618,0.76185,1572700000.0
2007-10-09 09:09:00,0.7619,0.7619,0.7615,0.7616,492699995.0
2007-10-09 09:10:00,0.7617,0.7617,0.7614,0.7614,490000002.0
2007-10-09 09:11:00,0.7613,0.7614,0.7612,0.7613,490000002.0
2007-10-09 09:12:00,0.7613,0.7614,0.76125,0.7613,859000002.0
2007-10-09 09:13:00,0.7614,0.7614,0.7611,0.7611,792799996.0
2007-10-09 09:14:00,0.761,0.7614,0.761,0.7612,1521699999.0
2007-10-09 09:15:00,0.7614,0.7616,0.7612,0.7614,1521699999.0
2007-10-09 09:16:00,0.7614,0.7615,0.7611,0.7611,1521699999.0
2007-10-09 09:17:00,0.7611,0.7613,0.761,0.7613,929300004.0
2007-10-09 09:18:00,0.7613,0.7613,0.7611,0.7611,852999995.0
2007-10-09 09:19:00,0.7611,0.7612,0.761,0.7611,749700002.0
2007-10-09 09:20:00,0.761,0.7612,0.7609,0.761,658300003.0
2007-10-09 09:21:00,0.7608,0.7609,0.7607,0.7608,658300003.0
2007-10-09 09:22:00,0.7608,0.7609,0.7607,0.7608,1923399967.0
2007-10-09 09:23:00,0.7607,0.7609,0.7607,0.7608,1839999993.0
2007-10-09 09:24:00,0.7607,0.7609,0.7607,0.7608,1019600007.0
2007-10-09 09:25:00,0.7607,0.7609,0.7606,0.7608,1226700019.0
2007-10-09 09:26:00,0.7607,0.7607,0.7605,0.7605,845100009.0
2007-10-09 09:27:00,0.7605,0.7607,0.7604,0.76055,845100009.0
2007-10-09 09:28:00,0.7606,0.76065,0.7603,0.76055,1138399999.0
2007-10-09 09:29:00,0.7606,0.7609,0.76045,0.7609,1318499979.0
2007-10-09 09:30:00,0.7609,0.761,0.76075,0.761,361899991.0
2007-10-09 09:31:00,0.761,0.76105,0.7609,0.76105,535899994.0
2007-10-09 09:32:00,0.7611,0.7611,0.761,0.761,1057800009.0
2007-10-09 09:33:00,0.7611,0.7614,0.761,0.7614,514999998.0
2007-10-09 09:34:00,0.76135,0.7614,0.7613,0.7613,241400000.0
2007-10-09 09:35:00,0.7613,0.7613,0.7613,0.7613,29100000.0
2007-10-09 09:36:00,0.7613,0.7614,0.76125,0.76135,448200003.0
2007-10-09 09:37:00,0.7614,0.7614,0.7613,0.7614,564499996.0
2007-10-09 09:38:00,0.7614,0.7615,0.76135,0.7615,207000000.0
2007-10-09 09:39:00,0.7615,0.7617,0.7615,0.7616,580800001.0
2007-10-09 09:40:00,0.7616,0.7617,0.7615,0.7616,577999992.0
2007-10-09 09:41:00,0.7616,0.7618,0.7616,0.76165,740500003.0
2007-10-09 09:42:00,0.7617,0.7618,0.7616,0.7617,1295600020.0
2007-10-09 09:43:00,0.7617,0.762,0.7616,0.76195,973900006.0
2007-10-09 09:44:00,0.7619,0.7621,0.7619,0.762,486299995.0
2007-10-09 09:45:00,0.762,0.7621,0.7619,0.762,501099997.0
2007-10-09 09:46:00,0.762,0.762,0.7619,0.7619,320900001.0
2007-10-09 09:47:00,0.7619,0.7621,0.7619,0.762,467000009.0
2007-10-09 09:48:00,0.7621,0.7621,0.7619,0.762,562800003.0
2007-10-09 09:49:00,0.762,0.7621,0.7618,0.762,1082899996.0
2007-10-09 09:50:00,0.7619,0.7621,0.7618,0.7619,813200018.0
2007-10-09 09:51:00,0.7619,0.76205,0.76185,0.76205,680500018.0
2007-10-09 09:52:00,0.76205,0.7621,0.762,0.762,157500001.0
2007-10-09 09:53:00,0.762,0.762,0.7618,0.7619,126700000.0
2007-10-09 09:54:00,0.7619,0.762,0.76175,0.7618,241300002.0
2007-10-09 09:55:00,0.7618,0.7618,0.7617,0.7618,164199999.0
2007-10-09 09:56:00,0.7618,0.7618,0.7616,0.7617,749099994.0
2007-10-09 09:57:00,0.7617,0.7617,0.7616,0.7617,520899999.0
2007-10-09 09:58:00,0.76165,0.7617,0.76165,0.7617,422599998.0
2007-10-09 09:59:00,0.7617,0.762,0.7617,0.7618,680699996.0
2007-10-09 10:00:00,0.7618,0.762,0.7617,0.7617,1265500016.0
2007-10-09 10:01:00,0.7617,0.762,0.7617,0.7618,579600001.0
2007-10-09 10:02:00,0.7619,0.762,0.7618,0.762,1035200014.0
2007-10-09 10:03:00,0.762,0.762,0.7619,0.76195,86000000.0
2007-10-09 10:04:00,0.762,0.762,0.7617,0.7619,2006299998.0
2007-10-09 10:05:00,0.7619,0.7619,0.76155,0.7618,1536953004.0
2007-10-09 10:06:00,0.7618,0.7618,0.7617,0.7617,1036399993.0
2007-10-09 10:07:00,0.7617,0.7617,0.7616,0.7616,517100000.0
2007-10-09 10:08:00,0.7615,0.7617,0.7615,0.7617,265200001.0
2007-10-09 10:09:00,0.7617,0.7617,0.7614,0.76165,365299999.0
2007-10-09 10:10:00,0.7616,0.7617,0.76145,0.7617,1041299994.0
2007-10-09 10:11:00,0.7617,0.7617,0.7615,0.7615,536800009.0
2007-10-09 10:12:00,0.7615,0.76165,0.7615,0.7615,860399996.0
2007-10-09 10:13:00,0.7616,0.7617,0.7615,0.7615,1819599997.0
2007-10-09 10:14:00,0.7615,0.7615,0.7614,0.7615,247799997.0
2007-10-09 10:15:00,0.7615,0.7615,0.7615,0.7615,435099998.0
2007-10-09 10:16:00,0.7615,0.7615,0.7615,0.7615,203499995.0
2007-10-09 10:17:00,0.7615,0.7616,0.7615,0.7615,846699990.0
2007-10-09 10:18:00,0.7615,0.7615,0.7609,0.761,1655000003.0
2007-10-09 10:19:00,0.761,0.7611,0.761,0.7611,1976600007.0
2007-10-09 10:20:00,0.7611,0.7612,0.7611,0.7612,595800001.0
2007-10-09 10:21:00,0.7612,0.7612,0.7609,0.76115,883999986.0
2007-10-09 10:22:00,0.7612,0.7613,0.7611,0.7613,707399984.0
2007-10-09 10:23:00,0.7613,0.7613,0.7612,0.76125,329600000.0
2007-10-09 10:24:00,0.7613,0.7613,0.7613,0.7613,157600000.0
2007-10-09 10:25:00,0.7613,0.7613,0.7612,0.7613,405100006.0
2007-10-09 10:26:00,0.7613,0.7614,0.76125,0.76125,432599998.0
2007-10-09 10:27:00,0.7613,0.7613,0.7613,0.7613,158800000.0
2007-10-09 10:28:00,0.7613,0.7613,0.76125,0.76125,128200000.0
2007-10-09 10:29:00,0.7613,0.7614,0.7612,0.76135,221199996.0
2007-10-09 10:30:00,0.76135,0.7614,0.7606,0.761,635400002.0
2007-10-09 10:31:00,0.761,0.761,0.76085,0.7609,1583600005.0
2007-10-09 10:32:00,0.7609,0.7609,0.7608,0.7609,959500000.0
2007-10-09 10:33:00,0.7609,0.7611,0.7609,0.7609,613499997.0
2007-10-09 10:34:00,0.7609,0.7609,0.7609,0.7609,502000000.0
2007-10-09 10:35:00,0.7609,0.7609,0.7609,0.7609,371099987.0
2007-10-09 10:36:00,0.76085,0.761,0.76085,0.7609,454100005.0
2007-10-09 10:37:00,0.76085,0.7611,0.76085,0.76085,481999995.0
2007-10-09 10:38:00,0.7609,0.7609,0.7607,0.76085,817299995.0
2007-10-09 10:39:00,0.76085,0.7609,0.7605,0.7607,699499998.0
2007-10-09 10:40:00,0.7607,0.7609,0.7606,0.7609,1072300011.0
2007-10-09 10:41:00,0.761,0.7611,0.7609,0.761,829400001.0
2007-10-09 10:42:00,0.761,0.7611,0.7609,0.7609,1556700003.0
2007-10-09 10:43:00,0.7608,0.7609,0.7608,0.7609,128500000.0
2007-10-09 10:44:00,0.7609,0.7609,0.7607,0.7608,597000007.0
2007-10-09 10:45:00,0.7607,0.7609,0.7607,0.7609,1371500012.0
2007-10-09 10:46:00,0.7609,0.7609,0.7607,0.7607,1486200012.0
2007-10-09 10:47:00,0.7607,0.7607,0.7604,0.7604,1309299993.0
2007-10-09 10:48:00,0.7603,0.7603,0.75995,0.7602,1309299993.0
2007-10-09 10:49:00,0.7602,0.7602,0.75965,0.7601,1743499981.0
2007-10-09 10:50:00,0.7601,0.7601,0.7598,0.7599,922600003.0
2007-10-09 10:51:00,0.7598,0.7601,0.7598,0.7601,1522799994.0
2007-10-09 10:52:00,0.7601,0.7603,0.76,0.76025,956100002.0
2007-10-09 10:53:00,0.7604,0.7607,0.7604,0.7604,477799998.0
2007-10-09 10:54:00,0.7604,0.7605,0.7602,0.7605,477799998.0
2007-10-09 10:55:00,0.7605,0.7605,0.7599,0.76,1530299997.0
2007-10-09 10:56:00,0.7598,0.76,0.7597,0.7597,1678400003.0
2007-10-09 10:57:00,0.7595,0.7597,0.7593,0.7593,1678400003.0
2007-10-09 10:58:00,0.7594,0.7594,0.7592,0.7592,1678400003.0
2007-10-09 10:59:00,0.7593,0.7594,0.7592,0.7592,1678400003.0
2007-10-09 11:00:00,0.7592,0.7594,0.75895,0.7594,1678400003.0
2007-10-09 11:01:00,0.7594,0.7594,0.7593,0.7594,773499996.0
2007-10-09 11:02:00,0.7594,0.7598,0.7594,0.7597,1735600014.0
2007-10-09 11:03:00,0.7598,0.7599,0.7595,0.7598,1506100000.0
2007-10-09 11:04:00,0.7598,0.7598,0.7595,0.7597,1935000012.0
2007-10-09 11:05:00,0.7597,0.7598,0.7597,0.75975,276500004.0
2007-10-09 11:06:00,0.7598,0.76,0.75975,0.7598,602000001.0
2007-10-09 11:07:00,0.75975,0.7599,0.7596,0.75985,377800005.0
2007-10-09 11:08:00,0.7599,0.76005,0.7598,0.76,1017299999.0
2007-10-09 11:09:00,0.76,0.7601,0.7599,0.76,1150000018.0
2007-10-09 11:10:00,0.7599,0.76,0.7599,0.76,40699999.0
2007-10-09 11:11:00,0.76,0.7601,0.7598,0.7599,325000007.0
2007-10-09 11:12:00,0.7599,0.76,0.7598,0.7599,309899995.0
2007-10-09 11:13:00,0.7598,0.7599,0.7596,0.7597,1023200013.0
2007-10-09 11:14:00,0.7597,0.7597,0.7596,0.7597,249000005.0
2007-10-09 11:15:00,0.7597,0.7597,0.7596,0.75965,124200002.0
2007-10-09 11:16:00,0.7597,0.7597,0.7594,0.7596,1790899992.0
2007-10-09 11:17:00,0.7596,0.7597,0.7594,0.7597,866600005.0
2007-10-09 11:18:00,0.7597,0.7597,0.7595,0.75955,876700004.0
2007-10-09 11:19:00,0.7596,0.76,0.7596,0.75995,1453399997.0
2007-10-09 11:20:00,0.76,0.76,0.7597,0.7599,811000013.0
2007-10-09 11:21:00,0.7599,0.7601,0.7598,0.7601,1046200002.0
2007-10-09 11:22:00,0.7601,0.7603,0.76,0.7602,1364600016.0
2007-10-09 11:23:00,0.7604,0.7606,0.7602,0.7605,1563399997.0
2007-10-09 11:24:00,0.7605,0.7606,0.7604,0.7605,1462000005.0
2007-10-09 11:25:00,0.7605,0.7606,0.7605,0.7605,537399991.0
2007-10-09 11:26:00,0.7605,0.7605,0.7602,0.7602,443099993.0
2007-10-09 11:27:00,0.7602,0.7602,0.76,0.7601,353800001.0
2007-10-09 11:28:00,0.7601,0.7602,0.7601,0.7602,816600004.0
2007-10-09 11:29:00,0.7602,0.76025,0.76,0.76025,923999994.0
2007-10-09 11:30:00,0.7602,0.7603,0.76,0.7602,1855500000.0
2007-10-09 11:31:00,0.76015,0.7605,0.76015,0.7605,755399996.0
2007-10-09 11:32:00,0.76045,0.7607,0.76035,0.7607,719899999.0
2007-10-09 11:33:00,0.7607,0.7607,0.7604,0.7605,513099998.0
2007-10-09 11:34:00,0.7605,0.7605,0.76015,0.7605,1129200003.0
2007-10-09 11:35:00,0.7604,0.7605,0.7602,0.7602,821999997.0
2007-10-09 11:36:00,0.7602,0.7604,0.7601,0.7601,317400007.0
2007-10-09 11:37:00,0.7602,0.7602,0.7601,0.76015,922500006.0
2007-10-09 11:38:00,0.7602,0.7603,0.7601,0.7603,1027200003.0
2007-10-09 11:39:00,0.7603,0.7603,0.7601,0.7602,625299985.0
2007-10-09 11:40:00,0.7602,0.7602,0.7601,0.7602,782800000.0
2007-10-09 11:41:00,0.7602,0.7602,0.7601,0.7601,101000002.0
2007-10-09 11:42:00,0.7601,0.7602,0.7601,0.7601,758999999.0
2007-10-09 11:43:00,0.7601,0.7605,0.76005,0.7605,733200000.0
2007-10-09 11:44:00,0.7606,0.7608,0.7606,0.7607,926599994.0
2007-10-09 11:45:00,0.7607,0.7609,0.7606,0.7608,921800007.0
2007-10-09 11:46:00,0.7608,0.7608,0.7604,0.7605,997600015.0
2007-10-09 11:47:00,0.7604,0.7607,0.7604,0.7606,925300010.0
2007-10-09 11:48:00,0.7606,0.7606,0.76035,0.7604,504900007.0
2007-10-09 11:49:00,0.7604,0.7604,0.76035,0.76035,144700001.0
2007-10-09 11:50:00,0.7604,0.7606,0.76025,0.7603,1108499998.0
2007-10-09 11:51:00,0.7604,0.7606,0.7604,0.7604,291100002.0
2007-10-09 11:52:00,0.7604,0.7604,0.7602,0.7604,727600001.0
2007-10-09 11:53:00,0.76035,0.7605,0.76035,0.7604,462100004.0
2007-10-09 11:54:00,0.7604,0.7604,0.7604,0.7604,606899995.0
2007-10-09 11:55:00,0.7604,0.7604,0.7604,0.7604,55400000.0
2007-10-09 11:56:00,0.7604,0.7604,0.76035,0.76035,156000000.0
2007-10-09 11:57:00,0.7604,0.7604,0.7604,0.7604,15200000.0
2007-10-09 11:58:00,0.7604,0.7604,0.76,0.7601,767600000.0
2007-10-09 11:59:00,0.7601,0.7601,0.7601,0.7601,65400002.0
2007-10-09 12:00:00,0.7601,0.7601,0.7601,0.7601,247300008.0
2007-10-09 12:01:00,0.7601,0.7602,0.7601,0.7602,384600000.0
2007-10-09 12:02:00,0.7602,0.7603,0.7602,0.7603,158499997.0
2007-10-09 12:03:00,0.7603,0.7606,0.7603,0.7606,1776200000.0
2007-10-09 12:04:00,0.7605,0.7607,0.7604,0.7605,1033199995.0
2007-10-09 12:05:00,0.7605,0.7607,0.7604,0.7607,1470400004.0
2007-10-09 12:06:00,0.7607,0.76085,0.7606,0.76075,752200000.0
2007-10-09 12:07:00,0.7608,0.7609,0.7606,0.7606,844400006.0
2007-10-09 12:08:00,0.7608,0.7608,0.7603,0.7605,334199998.0
2007-10-09 12:09:00,0.7605,0.7606,0.7603,0.7604,334199998.0
2007-10-09 12:10:00,0.7604,0.7605,0.7602,0.7602,772800003.0
2007-10-09 12:11:00,0.7602,0.7605,0.7602,0.7605,1550000004.0
2007-10-09 12:12:00,0.7605,0.7605,0.76025,0.7604,572800000.0
2007-10-09 12:13:00,0.7604,0.7605,0.7603,0.7604,411600000.0
2007-10-09 12:14:00,0.7604,0.76045,0.7602,0.7604,682499998.0
2007-10-09 12:15:00,0.7604,0.7606,0.7603,0.7605,1166700013.0
2007-10-09 12:16:00,0.7605,0.76065,0.7604,0.76055,711500009.0
2007-10-09 12:17:00,0.7606,0.7606,0.7604,0.7604,654400004.0
2007-10-09 12:18:00,0.7604,0.7606,0.7604,0.7604,977299997.0
2007-10-09 12:19:00,0.7604,0.7608,0.7604,0.7606,896600001.0
2007-10-09 12:20:00,0.7607,0.7609,0.76055,0.7607,896600001.0
2007-10-09 12:21:00,0.7607,0.7608,0.7606,0.7608,482499997.0
2007-10-09 12:22:00,0.7608,0.7614,0.7608,0.7612,1866899994.0
2007-10-09 12:23:00,0.7612,0.76125,0.7611,0.7611,491800000.0
2007-10-09 12:24:00,0.76105,0.7611,0.761,0.761,461999997.0
2007-10-09 12:25:00,0.7611,0.7611,0.76105,0.76105,398099990.0
2007-10-09 12:26:00,0.7611,0.7611,0.7611,0.7611,19600000.0
2007-10-09 12:27:00,0.7611,0.7611,0.761,0.7611,419500004.0
2007-10-09 12:28:00,0.7611,0.7611,0.7611,0.7611,148700000.0
2007-10-09 12:29:00,0.7611,0.7611,0.7611,0.7611,166399998.0
2007-10-09 12:30:00,0.7611,0.7611,0.7611,0.7611,25600000.0
2007-10-09 12:31:00,0.7611,0.7611,0.761,0.7611,363000002.0
2007-10-09 12:32:00,0.7611,0.7611,0.761,0.761,306499999.0
2007-10-09 12:33:00,0.761,0.7611,0.761,0.7611,263700002.0
2007-10-09 12:34:00,0.761,0.761,0.761,0.761,127100000.0
2007-10-09 12:35:00,0.761,0.761,0.76095,0.761,178399996.0
2007-10-09 12:36:00,0.761,0.761,0.7608,0.761,829799998.0
2007-10-09 12:37:00,0.761,0.761,0.7607,0.7608,813800002.0
2007-10-09 12:38:00,0.7608,0.7608,0.7607,0.7608,28700000.0
2007-10-09 12:39:00,0.7608,0.7608,0.7607,0.7607,32700000.0
2007-10-09 12:40:00,0.7607,0.7607,0.7606,0.7607,521900005.0
2007-10-09 12:41:00,0.7608,0.7611,0.7608,0.7611,619200002.0
2007-10-09 12:42:00,0.7611,0.7612,0.7611,0.7612,290500006.0
2007-10-09 12:43:00,0.7612,0.7612,0.76115,0.76115,64700000.0
2007-10-09 12:44:00,0.7612,0.7612,0.7612,0.7612,52000000.0
2007-10-09 12:45:00,0.76115,0.7612,0.761,0.761,259499996.0
2007-10-09 12:46:00,0.761,0.761,0.7609,0.7609,311899992.0
2007-10-09 12:47:00,0.7609,0.7611,0.7609,0.7611,446600003.0
2007-10-09 12:48:00,0.7611,0.7613,0.7611,0.7612,344899993.0
2007-10-09 12:49:00,0.7612,0.7615,0.7612,0.7614,477399991.0
2007-10-09 12:50:00,0.76135,0.7615,0.7611,0.7612,1484099996.0
2007-10-09 12:51:00,0.7612,0.7614,0.7612,0.7614,628400001.0
2007-10-09 12:52:00,0.76135,0.7614,0.7612,0.7613,898100005.0
2007-10-09 12:53:00,0.7612,0.7613,0.7612,0.7613,48499998.0
2007-10-09 12:54:00,0.7613,0.7613,0.7611,0.7611,278900001.0
2007-10-09 12:55:00,0.7611,0.7612,0.7611,0.7612,201199999.0
2007-10-09 12:56:00,0.7612,0.7613,0.7612,0.7612,266100000.0
2007-10-09 12:57:00,0.7612,0.7612,0.7612,0.7612,34299999.0
2007-10-09 12:58:00,0.7612,0.7613,0.76115,0.76115,801599973.0
2007-10-09 12:59:00,0.7612,0.7612,0.7612,0.7612,81500002.0
2007-10-09 13:00:00,0.7612,0.7613,0.7612,0.7612,352900004.0
2007-10-09 13:01:00,0.7612,0.7612,0.76115,0.7612,139200000.0
2007-10-09 13:02:00,0.7612,0.7614,0.7611,0.7613,375600001.0
2007-10-09 13:03:00,0.7613,0.7613,0.7611,0.7612,373699999.0
2007-10-09 13:04:00,0.7612,0.7614,0.7611,0.7612,200000000.0
2007-10-09 13:05:00,0.76135,0.7614,0.76135,0.7614,34400000.0
2007-10-09 13:06:00,0.7614,0.7614,0.7612,0.7612,228199997.0
2007-10-09 13:07:00,0.7611,0.7613,0.761,0.76115,558400005.0
2007-10-09 13:08:00,0.76115,0.7614,0.7611,0.7612,1033900008.0
2007-10-09 13:09:00,0.7611,0.7612,0.761,0.7611,688100004.0
2007-10-09 13:10:00,0.7611,0.7613,0.7611,0.7613,265200000.0
2007-10-09 13:11:00,0.7613,0.7613,0.76125,0.76125,12500000.0
2007-10-09 13:12:00,0.7612,0.7613,0.7612,0.7613,39000002.0
2007-10-09 13:13:00,0.76098,0.76098,0.76055,0.76062,692800011.0
2007-10-09 13:14:00,0.7613,0.7613,0.7612,0.76125,588699998.0
2007-10-09 13:15:00,0.7613,0.7614,0.76125,0.7614,258299997.0
2007-10-09 13:16:00,0.7614,0.7615,0.7613,0.7615,310699998.0
2007-10-09 13:17:00,0.7615,0.7617,0.7615,0.7616,498899999.0
2007-10-09 13:18:00,0.7616,0.7616,0.7613,0.7615,456199997.0
2007-10-09 13:19:00,0.76145,0.76145,0.76145,0.76145,6400000.0
2007-10-09 13:20:00,0.7615,0.7619,0.7614,0.7618,1795600006.0
2007-10-09 13:21:00,0.7618,0.7618,0.7616,0.7616,86499998.0
2007-10-09 13:22:00,0.7616,0.7616,0.7614,0.76145,715299993.0
2007-10-09 13:23:00,0.7615,0.7616,0.7614,0.7616,1031599985.0
2007-10-09 13:24:00,0.7616,0.7616,0.76135,0.7614,555199994.0
2007-10-09 13:25:00,0.7614,0.7614,0.7614,0.7614,319200006.0
2007-10-09 13:26:00,0.7614,0.7614,0.7614,0.7614,204200006.0
2007-10-09 13:27:00,0.7614,0.7614,0.7612,0.7613,777299992.0
2007-10-09 13:28:00,0.7613,0.7613,0.76125,0.76125,135200000.0
2007-10-09 13:29:00,0.7613,0.7613,0.7611,0.7611,468000005.0
2007-10-09 13:30:00,0.7612,0.7613,0.7612,0.7613,406699997.0
2007-10-09 13:31:00,0.76125,0.76145,0.7612,0.76145,370699997.0
2007-10-09 13:32:00,0.7614,0.7614,0.7613,0.7614,274499995.0
2007-10-09 13:33:00,0.7614,0.7614,0.7613,0.7613,227299998.0
2007-10-09 13:34:00,0.7614,0.7614,0.7614,0.7614,134700000.0
2007-10-09 13:35:00,0.7614,0.7614,0.7614,0.7614,83100000.0
2007-10-09 13:36:00,0.7614,0.7614,0.7614,0.7614,83100000.0
2007-10-09 13:37:00,0.7614,0.7614,0.7613,0.7613,189600006.0
2007-10-09 13:38:00,0.7613,0.7614,0.7613,0.7614,159000004.0
2007-10-09 13:39:00,0.7614,0.7614,0.7612,0.7613,348400001.0
2007-10-09 13:40:00,0.7613,0.7613,0.7613,0.7613,345199986.0
2007-10-09 13:41:00,0.76125,0.7613,0.7611,0.7611,359099997.0
2007-10-09 13:42:00,0.76095,0.7611,0.7607,0.7607,799100007.0
2007-10-09 13:43:00,0.7607,0.7609,0.7606,0.76065,1118799981.0
2007-10-09 13:44:00,0.7607,0.7607,0.7604,0.7604,906099998.0
2007-10-09 13:45:00,0.7606,0.7606,0.7604,0.7605,674499998.0
2007-10-09 13:46:00,0.7605,0.7606,0.7603,0.7603,747900005.0
2007-10-09 13:47:00,0.7606,0.7606,0.7605,0.7605,1189800007.0
2007-10-09 13:48:00,0.7605,0.7605,0.7603,0.7605,1143700002.0
2007-10-09 13:49:00,0.7605,0.7605,0.7601,0.7601,627099989.0
2007-10-09 13:50:00,0.7601,0.7604,0.7601,0.7604,1373799996.0
2007-10-09 13:51:00,0.7604,0.7604,0.7603,0.7604,536099990.0
2007-10-09 13:52:00,0.7604,0.7604,0.7603,0.7603,364800008.0
2007-10-09 13:53:00,0.7603,0.7603,0.7602,0.7602,883200014.0
2007-10-09 13:54:00,0.7602,0.7603,0.76,0.7603,1293000004.0
2007-10-09 13:55:00,0.76,0.7604,0.76,0.7602,1293000004.0
2007-10-09 13:56:00,0.7601,0.7601,0.7593,0.7597,1293000004.0
2007-10-09 13:57:00,0.7597,0.7597,0.7593,0.75945,1293000004.0
2007-10-09 13:58:00,0.7595,0.7595,0.7593,0.7593,523800007.0
2007-10-09 13:59:00,0.7593,0.7595,0.75915,0.75945,1895900002.0
2007-10-09 14:00:00,0.75945,0.7596,0.7592,0.7595,1368100006.0
2007-10-09 14:01:00,0.75955,0.7597,0.7593,0.75955,1328000011.0
2007-10-09 14:02:00,0.7596,0.7597,0.7594,0.7594,1048200003.0
2007-10-09 14:03:00,0.7595,0.75985,0.7595,0.7598,608700001.0
2007-10-09 14:04:00,0.7598,0.76,0.7598,0.76,705399995.0
2007-10-09 14:05:00,0.76,0.76,0.7597,0.7599,607299992.0
2007-10-09 14:06:00,0.76005,0.7602,0.7599,0.76,1242800002.0
2007-10-09 14:07:00,0.76,0.76,0.7593,0.7595,808300002.0
2007-10-09 14:08:00,0.7595,0.7596,0.7595,0.75955,808300002.0
2007-10-09 14:09:00,0.7596,0.7598,0.7596,0.7598,498200010.0
2007-10-09 14:10:00,0.7598,0.7599,0.7597,0.7598,253500004.0
2007-10-09 14:11:00,0.7598,0.7601,0.7598,0.7601,636400004.0
2007-10-09 14:12:00,0.7601,0.7601,0.76005,0.7601,296499999.0
2007-10-09 14:13:00,0.7601,0.7601,0.76,0.7601,341900001.0
2007-10-09 14:14:00,0.7601,0.7601,0.7599,0.7599,569799999.0
2007-10-09 14:15:00,0.76,0.76,0.7598,0.7599,675600013.0
2007-10-09 14:16:00,0.7598,0.7604,0.7598,0.76,1238200005.0
2007-10-09 14:17:00,0.7601,0.7604,0.7601,0.7603,1589000004.0
2007-10-09 14:18:00,0.7603,0.7604,0.7601,0.7603,1017499992.0
2007-10-09 14:19:00,0.7603,0.7603,0.76,0.7601,208899997.0
2007-10-09 14:20:00,0.7601,0.7602,0.7601,0.7602,1409499988.0
2007-10-09 14:21:00,0.7602,0.7603,0.7602,0.7603,786000003.0
2007-10-09 14:22:00,0.7603,0.7604,0.76015,0.7603,965400005.0
2007-10-09 14:23:00,0.7603,0.7603,0.7602,0.7603,577400011.0
2007-10-09 14:24:00,0.7603,0.7603,0.7602,0.7602,344500003.0
2007-10-09 14:25:00,0.7602,0.7604,0.7601,0.7601,1200800005.0
2007-10-09 14:26:00,0.7601,0.7601,0.7601,0.7601,76800000.0
2007-10-09 14:27:00,0.7601,0.7601,0.76,0.76,762499999.0
2007-10-09 14:28:00,0.76,0.7601,0.76,0.7601,328700000.0
2007-10-09 14:29:00,0.7601,0.7605,0.7601,0.7604,894799993.0
2007-10-09 14:30:00,0.7604,0.7605,0.7603,0.76035,729399991.0
2007-10-09 14:31:00,0.7604,0.7604,0.7601,0.7601,499999993.0
2007-10-09 14:32:00,0.7601,0.7602,0.76,0.7602,348399999.0
2007-10-09 14:33:00,0.7602,0.7602,0.76,0.7601,315699996.0
2007-10-09 14:34:00,0.7601,0.7601,0.7599,0.7601,828799989.0
2007-10-09 14:35:00,0.7601,0.7601,0.7599,0.76005,1295799990.0
2007-10-09 14:36:00,0.76005,0.7601,0.76005,0.76005,32300000.0
2007-10-09 14:37:00,0.7601,0.7601,0.7595,0.7597,685400007.0
2007-10-09 14:38:00,0.7597,0.7597,0.7594,0.75965,1442600006.0
2007-10-09 14:39:00,0.75965,0.7598,0.7591,0.7591,1929500006.0
2007-10-09 14:40:00,0.7592,0.7593,0.7585,0.7586,521499997.0
2007-10-09 14:41:00,0.7587,0.7591,0.7587,0.759,521499997.0
2007-10-09 14:42:00,0.75895,0.75905,0.7589,0.75905,521499997.0
2007-10-09 14:43:00,0.7591,0.7592,0.7589,0.7592,919700006.0
2007-10-09 14:44:00,0.7592,0.75925,0.759,0.759,1191600006.0
2007-10-09 14:45:00,0.7591,0.7593,0.7591,0.7591,943099998.0
2007-10-09 14:46:00,0.7591,0.7592,0.7591,0.7592,654200006.0
2007-10-09 14:47:00,0.7592,0.7592,0.75905,0.75905,177900001.0
2007-10-09 14:48:00,0.75905,0.7592,0.7589,0.7591,482000005.0
2007-10-09 14:49:00,0.7591,0.7593,0.75905,0.75905,582999999.0
2007-10-09 14:50:00,0.75925,0.75965,0.7591,0.7596,1348099983.0
2007-10-09 14:51:00,0.7596,0.7596,0.7595,0.7595,163199997.0
2007-10-09 14:52:00,0.7595,0.7595,0.7592,0.7594,881599999.0
2007-10-09 14:53:00,0.75945,0.7595,0.7592,0.75945,836899992.0
2007-10-09 14:54:00,0.7595,0.7595,0.7594,0.7595,454399993.0
2007-10-09 14:55:00,0.7595,0.7595,0.7594,0.75945,438700000.0
2007-10-09 14:56:00,0.75945,0.7595,0.7594,0.7595,245200004.0
2007-10-09 14:57:00,0.7595,0.7596,0.7592,0.7593,1732199997.0
2007-10-09 14:58:00,0.7593,0.7595,0.7593,0.7594,1764699993.0
2007-10-09 14:59:00,0.7594,0.7594,0.75935,0.7594,261799997.0
2007-10-09 15:00:00,0.75935,0.7595,0.7591,0.7594,976300009.0
2007-10-09 15:01:00,0.7593,0.7594,0.7593,0.7594,904099986.0
2007-10-09 15:02:00,0.7594,0.7594,0.75935,0.7594,279199998.0
2007-10-09 15:03:00,0.7595,0.7595,0.7593,0.7594,351799998.0
2007-10-09 15:04:00,0.7594,0.7595,0.7593,0.7595,351799998.0
2007-10-09 15:05:00,0.7595,0.7595,0.75935,0.75935,493399993.0
2007-10-09 15:06:00,0.7593,0.7594,0.7593,0.7594,336599996.0
2007-10-09 15:07:00,0.7594,0.7596,0.7593,0.7596,895700014.0
2007-10-09 15:08:00,0.7596,0.7598,0.7596,0.7596,689500003.0
2007-10-09 15:09:00,0.7596,0.75975,0.7595,0.75975,1294299988.0
2007-10-09 15:10:00,0.75975,0.7598,0.7596,0.75975,855800008.0
2007-10-09 15:11:00,0.75975,0.75975,0.7593,0.7595,695200001.0
2007-10-09 15:12:00,0.7595,0.7595,0.7595,0.7595,36000000.0
2007-10-09 15:13:00,0.7595,0.7595,0.7594,0.7594,393099996.0
2007-10-09 15:14:00,0.7594,0.7594,0.7594,0.7594,602599997.0
2007-10-09 15:15:00,0.7594,0.7594,0.7592,0.7593,888600004.0
2007-10-09 15:16:00,0.7593,0.7593,0.7589,0.759,1042899997.0
2007-10-09 15:17:00,0.7591,0.7591,0.7591,0.7591,257000000.0
2007-10-09 15:18:00,0.7591,0.7591,0.7588,0.759,1878600012.0
2007-10-09 15:19:00,0.759,0.759,0.7589,0.75895,1258700011.0
2007-10-09 15:20:00,0.759,0.759,0.7587,0.75885,299100000.0
2007-10-09 15:21:00,0.7588,0.759,0.7588,0.759,1914499993.0
2007-10-09 15:22:00,0.759,0.7591,0.759,0.759,1914499993.0
2007-10-09 15:23:00,0.759,0.759,0.759,0.759,657899986.0
2007-10-09 15:24:00,0.759,0.759,0.7588,0.7589,626099999.0
2007-10-09 15:25:00,0.7589,0.759,0.7588,0.7588,997300002.0
2007-10-09 15:26:00,0.7589,0.759,0.7589,0.759,880200014.0
2007-10-09 15:27:00,0.759,0.759,0.7585,0.75865,1354500004.0
2007-10-09 15:28:00,0.7588,0.7588,0.7585,0.7586,481299999.0
2007-10-09 15:29:00,0.7585,0.7586,0.7585,0.7585,481299999.0
2007-10-09 15:30:00,0.7587,0.7587,0.7587,0.7587,262399993.0
2007-10-09 15:31:00,0.7588,0.759,0.7587,0.759,1218699994.0
2007-10-09 15:32:00,0.7589,0.759,0.75885,0.759,1218699994.0
2007-10-09 15:33:00,0.759,0.7591,0.759,0.759,601799989.0
2007-10-09 15:34:00,0.759,0.7591,0.759,0.7591,576199992.0
2007-10-09 15:35:00,0.7591,0.7592,0.7591,0.7592,1403999991.0
2007-10-09 15:36:00,0.7592,0.7592,0.7591,0.7592,451399984.0
2007-10-09 15:37:00,0.7592,0.7595,0.7591,0.7592,801899993.0
2007-10-09 15:38:00,0.7591,0.7594,0.759,0.7594,891800008.0
2007-10-09 15:39:00,0.7594,0.7596,0.7593,0.75945,2110599985.0
2007-10-09 15:40:00,0.75945,0.7595,0.75945,0.7595,397600003.0
2007-10-09 15:41:00,0.7595,0.7595,0.7595,0.7595,296000000.0
2007-10-09 15:42:00,0.7595,0.7597,0.7594,0.7597,1753199999.0
2007-10-09 15:43:00,0.7599,0.7605,0.7599,0.7605,1947699999.0
2007-10-09 15:44:00,0.7605,0.7605,0.76,0.7601,1947699999.0
2007-10-09 15:45:00,0.7603,0.7603,0.7595,0.7597,1668400008.0
2007-10-09 15:46:00,0.7596,0.76,0.75955,0.76,1668400008.0
2007-10-09 15:47:00,0.76,0.7602,0.7599,0.7601,872499990.0
2007-10-09 15:48:00,0.7601,0.7605,0.7601,0.7603,1349799988.0
2007-10-09 15:49:00,0.7602,0.7603,0.7601,0.7603,434100002.0
2007-10-09 15:50:00,0.7604,0.7606,0.7601,0.7605,940499998.0
2007-10-09 15:51:00,0.7605,0.7606,0.76015,0.76015,940499998.0
2007-10-09 15:52:00,0.76035,0.76035,0.7601,0.7602,419699997.0
2007-10-09 15:53:00,0.7602,0.7602,0.7598,0.7599,1730499997.0
2007-10-09 15:54:00,0.7599,0.76,0.7598,0.76,1658399982.0
2007-10-09 15:55:00,0.76,0.76,0.7599,0.7599,447600008.0
2007-10-09 15:56:00,0.7601,0.7602,0.7601,0.7601,1502399990.0
2007-10-09 15:57:00,0.7602,0.7602,0.7599,0.7599,1502399990.0
2007-10-09 15:58:00,0.7599,0.7599,0.7597,0.7598,1502399990.0
2007-10-09 15:59:00,0.7599,0.7599,0.7597,0.7599,2070099975.0
2007-10-09 16:00:00,0.7599,0.7599,0.7595,0.7595,2070099975.0
2007-10-09 16:01:00,0.7596,0.76,0.7594,0.7599,2125200000.0
2007-10-09 16:02:00,0.7599,0.7599,0.7597,0.7599,1281700006.0
2007-10-09 16:03:00,0.7599,0.7599,0.7599,0.7599,48799999.0
2007-10-09 16:04:00,0.76,0.7602,0.7598,0.7598,1229399986.0
2007-10-09 16:05:00,0.7599,0.7604,0.7599,0.7604,1340500011.0
2007-10-09 16:06:00,0.7607,0.7607,0.7605,0.7605,1033400009.0
2007-10-09 16:07:00,0.7604,0.7605,0.7602,0.7604,1033400009.0
2007-10-09 16:08:00,0.7604,0.7606,0.7604,0.7605,1764599994.0
2007-10-09 16:09:00,0.7605,0.7606,0.7604,0.7605,1713199988.0
2007-10-09 16:10:00,0.7605,0.7605,0.7604,0.7604,212999992.0
2007-10-09 16:11:00,0.7605,0.7605,0.7604,0.7604,619900002.0
2007-10-09 16:12:00,0.7604,0.7605,0.7604,0.7605,781799992.0
2007-10-09 16:13:00,0.7605,0.7606,0.7605,0.7605,510200006.0
2007-10-09 16:14:00,0.7605,0.7605,0.76,0.7601,1264899993.0
2007-10-09 16:15:00,0.7601,0.7601,0.7601,0.7601,251600001.0
2007-10-09 16:16:00,0.76,0.7603,0.76,0.7602,696699996.0
2007-10-09 16:17:00,0.7602,0.7602,0.7602,0.7602,46099999.0
2007-10-09 16:18:00,0.7602,0.7604,0.7602,0.7603,736499993.0
2007-10-09 16:19:00,0.7603,0.7604,0.7603,0.7604,528700000.0
2007-10-09 16:20:00,0.7604,0.7605,0.7603,0.7605,1090099999.0
2007-10-09 16:21:00,0.7605,0.7607,0.7605,0.7607,386900001.0
2007-10-09 16:22:00,0.7609,0.7611,0.7608,0.7611,740000012.0
2007-10-09 16:23:00,0.7609,0.7611,0.7609,0.7609,740000012.0
2007-10-09 16:24:00,0.7609,0.7612,0.7608,0.7611,1084200001.0
2007-10-09 16:25:00,0.7613,0.7615,0.7613,0.7615,1203599980.0
2007-10-09 16:26:00,0.7615,0.7617,0.7614,0.7617,1203599980.0
2007-10-09 16:27:00,0.7616,0.7618,0.7616,0.7617,725599994.0
2007-10-09 16:28:00,0.7617,0.7618,0.7616,0.7616,363499998.0
2007-10-09 16:29:00,0.7616,0.7616,0.7613,0.7613,428999999.0
2007-10-09 16:30:00,0.7614,0.7614,0.761,0.761,979599994.0
2007-10-09 16:31:00,0.7609,0.761,0.7609,0.761,260000003.0
2007-10-09 16:32:00,0.761,0.7611,0.761,0.7611,149899999.0
2007-10-09 16:33:00,0.7611,0.7612,0.7606,0.7608,1356199989.0
2007-10-09 16:34:00,0.7608,0.7609,0.7602,0.7603,1260599997.0
2007-10-09 16:35:00,0.7603,0.7605,0.7602,0.7603,1043199992.0
2007-10-09 16:36:00,0.7603,0.76085,0.7602,0.76085,1002799997.0
2007-10-09 16:37:00,0.761,0.7612,0.7608,0.761,2068699993.0
2007-10-09 16:38:00,0.76095,0.7615,0.7609,0.7613,2068699993.0
2007-10-09 16:39:00,0.7615,0.7615,0.7613,0.7614,778999998.0
2007-10-09 16:40:00,0.7614,0.7618,0.7614,0.76165,778999998.0
2007-10-09 16:41:00,0.76165,0.762,0.76165,0.7619,1122800001.0
2007-10-09 16:42:00,0.7619,0.7619,0.7616,0.76165,1089300002.0
2007-10-09 16:43:00,0.76165,0.7618,0.7613,0.7615,1782299999.0
2007-10-09 16:44:00,0.7615,0.7616,0.7614,0.7615,1547700006.0
2007-10-09 16:45:00,0.7615,0.7617,0.7614,0.7617,691000001.0
2007-10-09 16:46:00,0.7617,0.7617,0.7614,0.7615,1495299977.0
2007-10-09 16:47:00,0.7614,0.7618,0.7614,0.7615,2048400007.0
2007-10-09 16:48:00,0.7617,0.7617,0.7614,0.7615,2048400007.0
2007-10-09 16:49:00,0.7616,0.7617,0.7614,0.7617,2048400007.0
2007-10-09 16:50:00,0.7616,0.7616,0.7616,0.7616,926399990.0
2007-10-09 16:51:00,0.7616,0.7619,0.7616,0.7618,1316200008.0
2007-10-09 16:52:00,0.7618,0.76185,0.7617,0.7617,540399994.0
2007-10-09 16:53:00,0.7617,0.76205,0.7616,0.762,1533499994.0
2007-10-09 16:54:00,0.762,0.7623,0.762,0.7623,830900000.0
2007-10-09 16:55:00,0.7623,0.7624,0.7623,0.7623,739699999.0
2007-10-09 16:56:00,0.7623,0.7625,0.7623,0.7624,913400003.0
2007-10-09 16:57:00,0.7626,0.7631,0.7624,0.7628,1417999991.0
2007-10-09 16:58:00,0.7628,0.763,0.7624,0.7624,1417999991.0
2007-10-09 16:59:00,0.7624,0.76275,0.7624,0.76245,2086900008.0
2007-10-09 17:00:00,0.76245,0.76255,0.7621,0.7622,1884999998.0
2007-10-09 17:01:00,0.7622,0.7625,0.7621,0.7623,1597300019.0
2007-10-09 17:02:00,0.7624,0.7625,0.7623,0.7623,654700003.0
2007-10-09 17:03:00,0.7623,0.7623,0.762,0.7622,244499999.0
2007-10-09 17:04:00,0.7623,0.7632,0.7623,0.7625,1154200000.0
2007-10-09 17:05:00,0.7625,0.7629,0.7624,0.7628,1051699993.0
2007-10-09 17:06:00,0.7628,0.7632,0.7627,0.7629,1328899978.0
2007-10-09 17:07:00,0.7629,0.7629,0.7625,0.7625,991900002.0
2007-10-09 17:08:00,0.7627,0.7628,0.7626,0.7627,1395500003.0
2007-10-09 17:09:00,0.7627,0.7627,0.7622,0.7622,1395500003.0
2007-10-09 17:10:00,0.7622,0.76235,0.7621,0.7623,1341100009.0
2007-10-09 17:11:00,0.7623,0.76245,0.762,0.7623,1088600001.0
2007-10-09 17:12:00,0.7623,0.7626,0.7622,0.7624,1921699994.0
2007-10-09 17:13:00,0.7624,0.7627,0.7622,0.7625,1798399996.0
2007-10-09 17:14:00,0.7625,0.7626,0.7623,0.7623,1399599994.0
2007-10-09 17:15:00,0.7623,0.76245,0.76215,0.7624,1107399997.0
2007-10-09 17:16:00,0.7624,0.76245,0.76195,0.762,1016299993.0
2007-10-09 17:17:00,0.76195,0.76215,0.76145,0.7615,2116399999.0
2007-10-09 17:18:00,0.7615,0.7617,0.7614,0.7616,1668600006.0
2007-10-09 17:19:00,0.7616,0.76175,0.7615,0.7617,770399999.0
2007-10-09 17:20:00,0.76165,0.7618,0.76165,0.7617,724900003.0
2007-10-09 17:21:00,0.7617,0.7619,0.7617,0.7618,1112500001.0
2007-10-09 17:22:00,0.7618,0.7621,0.7617,0.7621,485499998.0
2007-10-09 17:23:00,0.7621,0.7621,0.76185,0.76185,678599995.0
2007-10-09 17:24:00,0.7618,0.762,0.7617,0.7619,1215900001.0
2007-10-09 17:25:00,0.762,0.762,0.7619,0.7619,675099997.0
2007-10-09 17:26:00,0.7619,0.762,0.7618,0.762,509300001.0
2007-10-09 17:27:00,0.762,0.762,0.7619,0.7619,495499996.0
2007-10-09 17:28:00,0.7619,0.762,0.7617,0.762,1822400002.0
2007-10-09 17:29:00,0.76195,0.76195,0.7617,0.7618,1822400002.0
2007-10-09 17:30:00,0.7618,0.7618,0.7616,0.7617,1109300003.0
2007-10-09 17:31:00,0.7617,0.7617,0.7614,0.7616,797099988.0
2007-10-09 17:32:00,0.7615,0.7618,0.7615,0.7618,1077000011.0
2007-10-09 17:33:00,0.7618,0.7619,0.7616,0.76175,642700006.0
2007-10-09 17:34:00,0.76175,0.762,0.76175,0.762,353400002.0
2007-10-09 17:35:00,0.762,0.762,0.762,0.762,81800000.0
2007-10-09 17:36:00,0.762,0.7622,0.762,0.7622,520999996.0
2007-10-09 17:37:00,0.7622,0.7622,0.76215,0.7622,61600000.0
2007-10-09 17:38:00,0.7622,0.7622,0.7622,0.7622,24800000.0
2007-10-09 17:39:00,0.7621,0.7622,0.762,0.762,445600000.0
2007-10-09 17:40:00,0.762,0.7621,0.7618,0.762,911200005.0
2007-10-09 17:41:00,0.762,0.7621,0.7617,0.7617,756999986.0
2007-10-09 17:42:00,0.7617,0.7619,0.7616,0.76175,1181899992.0
2007-10-09 17:43:00,0.7618,0.7618,0.7617,0.7617,570499989.0
2007-10-09 17:44:00,0.7617,0.762,0.7616,0.7617,1325299983.0
2007-10-09 17:45:00,0.7617,0.7621,0.7617,0.762,1469899995.0
2007-10-09 17:46:00,0.76195,0.76195,0.7619,0.7619,109600000.0
2007-10-09 17:47:00,0.7619,0.7619,0.7618,0.7619,219299998.0
2007-10-09 17:48:00,0.7619,0.7619,0.7616,0.7617,375499996.0
2007-10-09 17:49:00,0.7618,0.7618,0.76165,0.7618,149500001.0
2007-10-09 17:50:00,0.7618,0.7619,0.7618,0.7618,196599999.0
2007-10-09 17:51:00,0.7618,0.7618,0.7617,0.7618,223900000.0
2007-10-09 17:52:00,0.7618,0.7618,0.76155,0.76165,572199995.0
2007-10-09 17:53:00,0.7617,0.7617,0.7616,0.7616,165100000.0
2007-10-09 17:54:00,0.7616,0.7616,0.76155,0.76155,103200000.0
2007-10-09 17:55:00,0.7616,0.7616,0.7614,0.7614,219100000.0
2007-10-09 17:56:00,0.7614,0.7618,0.7614,0.7617,583099999.0
2007-10-09 17:57:00,0.7617,0.7619,0.7617,0.7618,387199998.0
2007-10-09 17:58:00,0.7617,0.7621,0.7617,0.7619,955499991.0
2007-10-09 17:59:00,0.7619,0.762,0.7617,0.7619,395399997.0
2007-10-09 18:00:00,0.76185,0.762,0.76175,0.7619,616799992.0
2007-10-09 18:01:00,0.7619,0.7619,0.76175,0.7618,269300002.0
2007-10-09 18:02:00,0.7617,0.7619,0.7617,0.7618,627400006.0
2007-10-09 18:03:00,0.7619,0.7619,0.7616,0.7616,272400002.0
2007-10-09 18:04:00,0.7617,0.7618,0.7617,0.7618,49500000.0
2007-10-09 18:05:00,0.7618,0.762,0.7618,0.762,327499996.0
2007-10-09 18:06:00,0.762,0.762,0.762,0.762,11200000.0
2007-10-09 18:07:00,0.762,0.762,0.7619,0.7619,51000000.0
2007-10-09 18:08:00,0.7619,0.762,0.7618,0.762,454100000.0
2007-10-09 18:09:00,0.762,0.762,0.7618,0.7619,224100001.0
2007-10-09 18:10:00,0.7619,0.7619,0.7618,0.7618,222500005.0
2007-10-09 18:11:00,0.7618,0.7618,0.7613,0.7614,581599998.0
2007-10-09 18:12:00,0.7615,0.7618,0.7614,0.7616,451800000.0
2007-10-09 18:13:00,0.76165,0.76165,0.7614,0.76165,267999995.0
2007-10-09 18:14:00,0.76142,0.76142,0.76116,0.76129,357599997.0
2007-10-09 18:15:00,0.7617,0.76175,0.7617,0.76175,85300000.0
2007-10-09 18:16:00,0.76175,0.7618,0.76175,0.7618,132900000.0
2007-10-09 18:17:00,0.7618,0.7618,0.7616,0.7617,156200000.0
2007-10-09 18:18:00,0.7618,0.7618,0.7616,0.7616,318200000.0
2007-10-09 18:19:00,0.7616,0.7619,0.7616,0.7619,362100000.0
2007-10-09 18:20:00,0.7619,0.7619,0.7618,0.7619,93900000.0
2007-10-09 18:21:00,0.7619,0.7623,0.76185,0.762,321300000.0
2007-10-09 18:22:00,0.7621,0.7622,0.7619,0.76195,203600000.0
2007-10-09 18:23:00,0.76195,0.762,0.76195,0.762,32000000.0
2007-10-09 18:24:00,0.7619,0.76205,0.7619,0.76205,45600000.0
2007-10-09 18:25:00,0.76205,0.7621,0.762,0.762,28800000.0
2007-10-09 18:26:00,0.762,0.762,0.7619,0.7619,38300000.0
2007-10-09 18:27:00,0.76153,0.76179,0.76142,0.76148,1134300001.0
2007-10-09 18:28:00,0.762,0.7623,0.762,0.7622,352900000.0
2007-10-09 18:29:00,0.76215,0.7622,0.7621,0.7622,96600004.0
2007-10-09 18:30:00,0.7622,0.7622,0.7622,0.7622,16800000.0
2007-10-09 18:31:00,0.7622,0.7622,0.7621,0.7622,130600000.0
2007-10-09 18:32:00,0.7622,0.7622,0.7621,0.7621,75999999.0
2007-10-09 18:33:00,0.7622,0.7622,0.7622,0.7622,13600000.0
2007-10-09 18:34:00,0.7622,0.7622,0.7622,0.7622,20000000.0
2007-10-09 18:35:00,0.7622,0.7622,0.7617,0.7618,331099997.0
2007-10-09 18:36:00,0.7617,0.7619,0.7617,0.76175,67200000.0
2007-10-09 18:37:00,0.7619,0.7621,0.76175,0.762,616699999.0
2007-10-09 18:38:00,0.762,0.762,0.762,0.762,143500000.0
2007-10-09 18:39:00,0.762,0.762,0.762,0.762,86000000.0
2007-10-09 18:40:00,0.762,0.762,0.762,0.762,94000000.0
2007-10-09 18:41:00,0.762,0.762,0.762,0.762,85500000.0
2007-10-09 18:42:00,0.762,0.762,0.762,0.762,41500000.0
2007-10-09 18:43:00,0.762,0.762,0.7619,0.7619,82900002.0
2007-10-09 18:44:00,0.762,0.762,0.762,0.762,43000000.0
2007-10-09 18:45:00,0.762,0.762,0.762,0.762,43000000.0
2007-10-09 18:46:00,0.762,0.7621,0.762,0.762,348100000.0
2007-10-09 18:47:00,0.762,0.76205,0.762,0.76205,104500000.0
2007-10-09 18:48:00,0.76205,0.76205,0.762,0.76205,111000000.0
2007-10-09 18:49:00,0.76205,0.76205,0.76205,0.76205,20000000.0
2007-10-09 18:50:00,0.76205,0.76205,0.76205,0.76205,32000000.0
2007-10-09 18:51:00,0.76205,0.7621,0.76205,0.7621,67200000.0
2007-10-09 18:52:00,0.7621,0.7621,0.7621,0.7621,24000000.0
2007-10-09 18:53:00,0.7621,0.7621,0.7621,0.7621,32100000.0
2007-10-09 18:54:00,0.7621,0.7622,0.7621,0.7621,26400000.0
2007-10-09 18:55:00,0.7621,0.7621,0.7621,0.7621,68800000.0
2007-10-09 18:56:00,0.7621,0.7621,0.7621,0.7621,88000000.0
2007-10-09 18:57:00,0.7621,0.7621,0.7621,0.7621,100000000.0
2007-10-09 18:58:00,0.7621,0.7621,0.7621,0.7621,60000000.0
2007-10-09 18:59:00,0.7621,0.7621,0.762,0.762,106900000.0
2007-10-09 19:00:00,0.762,0.7621,0.762,0.762,126199998.0
2007-10-09 19:01:00,0.762,0.762,0.762,0.762,30400000.0
2007-10-09 19:02:00,0.762,0.762,0.7618,0.76185,58400000.0
2007-10-09 19:03:00,0.76185,0.76185,0.7618,0.7618,61700000.0
2007-10-09 19:04:00,0.76175,0.7618,0.7617,0.7617,189300001.0
2007-10-09 19:05:00,0.7618,0.7619,0.7617,0.7619,294700001.0
2007-10-09 19:06:00,0.7619,0.7619,0.7619,0.7619,210399999.0
2007-10-09 19:07:00,0.76185,0.7619,0.76185,0.7619,34900000.0
2007-10-09 19:08:00,0.7619,0.7619,0.76185,0.76185,46300000.0
2007-10-09 19:09:00,0.7619,0.7619,0.7619,0.7619,64200000.0
2007-10-09 19:10:00,0.7619,0.76195,0.7619,0.76195,75000000.0
2007-10-09 19:11:00,0.76195,0.76195,0.76195,0.76195,12000000.0
2007-10-09 19:12:00,0.76195,0.762,0.7619,0.76195,54100000.0
2007-10-09 19:13:00,0.762,0.762,0.7619,0.7619,138199997.0
2007-10-09 19:14:00,0.7619,0.762,0.7619,0.762,324399998.0
2007-10-09 19:15:00,0.762,0.762,0.762,0.762,41599998.0
2007-10-09 19:16:00,0.762,0.762,0.762,0.762,20799999.0
2007-10-09 19:17:00,0.762,0.762,0.762,0.762,65900000.0
2007-10-09 19:18:00,0.762,0.762,0.762,0.762,155200000.0
2007-10-09 19:19:00,0.7619,0.7621,0.7619,0.7621,407699998.0
2007-10-09 19:20:00,0.7621,0.7621,0.7619,0.7619,444000003.0
2007-10-09 19:21:00,0.7619,0.762,0.76175,0.76175,168000004.0
2007-10-09 19:22:00,0.7618,0.7618,0.76165,0.76165,151100000.0
2007-10-09 19:23:00,0.7617,0.7617,0.7616,0.7616,122300000.0
2007-10-09 19:24:00,0.7617,0.7617,0.7613,0.7615,612799995.0
2007-10-09 19:25:00,0.7615,0.7616,0.7614,0.7616,414000001.0
2007-10-09 19:26:00,0.7616,0.7616,0.7616,0.7616,48000000.0
2007-10-09 19:27:00,0.7616,0.7616,0.7615,0.7615,356500000.0
2007-10-09 19:28:00,0.7616,0.7617,0.7614,0.7614,145999998.0
2007-10-09 19:29:00,0.7614,0.7614,0.7614,0.7614,124400000.0
2007-10-09 19:30:00,0.7614,0.7618,0.7614,0.7615,276699997.0
2007-10-09 19:31:00,0.7615,0.7615,0.7615,0.7615,15800000.0
2007-10-09 19:32:00,0.7615,0.7615,0.7615,0.7615,32400000.0
2007-10-09 19:33:00,0.7615,0.7615,0.7615,0.7615,94500000.0
2007-10-09 19:34:00,0.76108,0.76125,0.76105,0.76125,251600003.0
2007-10-09 19:35:00,0.7615,0.7615,0.7615,0.7615,14400000.0
2007-10-09 19:36:00,0.7615,0.7615,0.7615,0.7615,28800000.0
2007-10-09 19:37:00,0.76119,0.76124,0.76103,0.76114,104800000.0
2007-10-09 19:38:00,0.7615,0.7616,0.7614,0.7615,697299999.0
2007-10-09 19:39:00,0.7615,0.7615,0.7615,0.7615,14400000.0
2007-10-09 19:40:00,0.7615,0.7615,0.7615,0.7615,185800002.0
2007-10-09 19:41:00,0.7615,0.7616,0.7615,0.7616,69400001.0
2007-10-09 19:42:00,0.7615,0.7615,0.7615,0.7615,92000000.0
2007-10-09 19:43:00,0.7615,0.7617,0.7615,0.7616,309999999.0
2007-10-09 19:44:00,0.7616,0.7617,0.7616,0.7617,136600000.0
2007-10-09 19:45:00,0.7617,0.7618,0.7617,0.7617,202900000.0
2007-10-09 19:46:00,0.7617,0.7618,0.7617,0.7617,106200002.0
2007-10-09 19:47:00,0.7618,0.7618,0.7617,0.7618,27700000.0
2007-10-09 19:48:00,0.7618,0.7618,0.7617,0.7617,62400000.0
2007-10-09 19:49:00,0.7617,0.7617,0.7616,0.7616,126000000.0
2007-10-09 19:50:00,0.7616,0.7616,0.7616,0.7616,95600000.0
2007-10-09 19:51:00,0.7616,0.7616,0.76155,0.76155,109899997.0
2007-10-09 19:52:00,0.7616,0.7616,0.76155,0.76155,74900000.0
2007-10-09 19:53:00,0.7616,0.7616,0.7612,0.7614,543599987.0
2007-10-09 19:54:00,0.7614,0.7614,0.7613,0.7614,825600001.0
2007-10-09 19:55:00,0.7614,0.7615,0.7614,0.7615,49200001.0
2007-10-09 19:56:00,0.7615,0.7615,0.7614,0.7614,45299999.0
2007-10-09 19:57:00,0.7614,0.7614,0.7613,0.7614,245400001.0
2007-10-09 19:58:00,0.7614,0.7615,0.7612,0.7614,460600000.0
2007-10-09 19:59:00,0.76145,0.7615,0.7612,0.7612,404700004.0
2007-10-09 20:00:00,0.7611,0.7612,0.7609,0.761,481099998.0
2007-10-09 20:01:00,0.761,0.7613,0.76095,0.76095,551900000.0
2007-10-09 20:02:00,0.761,0.761,0.76,0.7604,1210099994.0
2007-10-09 20:03:00,0.7604,0.7613,0.7604,0.7611,548399998.0
2007-10-09 20:04:00,0.7612,0.76155,0.7607,0.7609,283599999.0
2007-10-09 20:05:00,0.76105,0.7616,0.7606,0.7612,831299998.0
2007-10-09 20:06:00,0.7613,0.762,0.7612,0.76185,556100002.0
2007-10-09 20:07:00,0.7619,0.7619,0.7617,0.7617,29499999.0
2007-10-09 20:08:00,0.7619,0.762,0.76175,0.7618,261800000.0
2007-10-09 20:09:00,0.7618,0.7618,0.7618,0.7618,12000000.0
2007-10-09 20:10:00,0.7618,0.7618,0.7607,0.76155,397400000.0
2007-10-09 20:11:00,0.7616,0.7619,0.7613,0.7616,738500002.0
2007-10-09 20:12:00,0.7616,0.76175,0.7611,0.76135,403500000.0
2007-10-09 20:13:00,0.7614,0.76145,0.7611,0.7614,75600000.0
2007-10-09 20:14:00,0.76145,0.76145,0.7613,0.7613,7200000.0
2007-10-09 20:15:00,0.76095,0.76113,0.76095,0.76106,328099992.0
2007-10-09 20:16:00,0.76104,0.76129,0.76102,0.76125,171000000.0
2007-10-09 20:17:00,0.7613,0.76145,0.7613,0.76145,16800000.0
2007-10-09 20:18:00,0.7615,0.7615,0.7615,0.7615,4800000.0
2007-10-09 20:19:00,0.7615,0.7615,0.76145,0.76145,18400000.0
2007-10-09 20:20:00,0.76111,0.76137,0.76109,0.76109,321500000.0
2007-10-09 20:21:00,0.76106,0.76117,0.76106,0.76117,229800000.0
2007-10-09 20:22:00,0.76109,0.76124,0.76107,0.76115,193799999.0
2007-10-09 20:23:00,0.76113,0.76119,0.76113,0.76117,197300001.0
2007-10-09 20:24:00,0.76114,0.76128,0.76105,0.76105,1104899999.0
2007-10-09 20:25:00,0.76106,0.76117,0.76106,0.76115,230299996.0
2007-10-09 20:26:00,0.76113,0.76123,0.76113,0.76123,239299997.0
2007-10-09 20:27:00,0.76145,0.76145,0.7613,0.7613,6200000.0
2007-10-09 20:28:00,0.7613,0.76145,0.7613,0.76145,20400000.0
2007-10-09 20:29:00,0.76145,0.76145,0.76135,0.76135,14400000.0
2007-10-09 20:30:00,0.7613,0.7616,0.7613,0.76155,101000001.0
2007-10-09 20:31:00,0.7616,0.7619,0.7615,0.76155,485400002.0
2007-10-09 20:32:00,0.7616,0.762,0.7614,0.76195,822900003.0
2007-10-09 20:33:00,0.762,0.762,0.7618,0.76195,330499996.0
2007-10-09 20:34:00,0.76195,0.762,0.7618,0.7619,474900000.0
2007-10-09 20:35:00,0.7619,0.762,0.7619,0.7619,123100001.0
2007-10-09 20:36:00,0.7619,0.762,0.7619,0.762,135500000.0
2007-10-09 20:37:00,0.762,0.762,0.762,0.762,16900000.0
2007-10-09 20:38:00,0.762,0.762,0.7619,0.762,206499998.0
2007-10-09 20:39:00,0.762,0.762,0.762,0.762,8400000.0
2007-10-09 20:40:00,0.762,0.76215,0.762,0.76215,710700000.0
2007-10-09 20:41:00,0.7621,0.76215,0.762,0.762,67999998.0
2007-10-09 20:42:00,0.762,0.7622,0.762,0.7622,256700001.0
2007-10-09 20:43:00,0.76215,0.7623,0.7621,0.7623,694100002.0
2007-10-09 20:44:00,0.7623,0.7624,0.7622,0.7622,165200001.0
2007-10-09 20:45:00,0.7622,0.7623,0.7621,0.7623,490100004.0
2007-10-09 20:46:00,0.7623,0.7631,0.76205,0.7629,586399992.0
2007-10-09 20:47:00,0.76285,0.7629,0.7626,0.7627,641100009.0
2007-10-09 20:48:00,0.7627,0.7634,0.7627,0.7634,980400002.0
2007-10-09 20:49:00,0.7635,0.7637,0.7628,0.7632,247199997.0
2007-10-09 20:50:00,0.7632,0.7636,0.7632,0.7635,616700003.0
2007-10-09 20:51:00,0.7636,0.7639,0.7632,0.7635,674399997.0
2007-10-09 20:52:00,0.7635,0.7635,0.7633,0.7634,366899998.0
2007-10-09 20:53:00,0.7634,0.7636,0.7632,0.7632,388799998.0
2007-10-09 20:54:00,0.7632,0.7633,0.763,0.76315,291000001.0
2007-10-09 20:55:00,0.76315,0.7632,0.7626,0.7627,513299999.0
2007-10-09 20:56:00,0.7627,0.7631,0.7626,0.7631,402500001.0
2007-10-09 20:57:00,0.7631,0.7632,0.7631,0.7631,82700001.0
2007-10-09 20:58:00,0.7632,0.7632,0.7629,0.7631,151900000.0
2007-10-09 20:59:00,0.7631,0.7631,0.7621,0.7621,798199997.0
2007-10-09 21:00:00,0.76215,0.763,0.76215,0.7625,823399990.0
2007-10-09 21:01:00,0.7625,0.7627,0.7625,0.76265,127099999.0
2007-10-09 21:02:00,0.7627,0.7627,0.7627,0.7627,52800000.0
2007-10-09 21:03:00,0.7627,0.7628,0.7626,0.7628,117000000.0
2007-10-09 21:04:00,0.7628,0.7628,0.7627,0.7627,72200000.0
2007-10-09 21:05:00,0.7627,0.7627,0.7626,0.76265,37400000.0
2007-10-09 21:06:00,0.7627,0.7627,0.7626,0.7627,69699999.0
2007-10-09 21:07:00,0.7625,0.7627,0.7625,0.7627,24199999.0
2007-10-09 21:08:00,0.7627,0.7627,0.7626,0.7626,47200000.0
2007-10-09 21:09:00,0.7628,0.7628,0.7625,0.7627,171499998.0
2007-10-09 21:10:00,0.7627,0.7628,0.7626,0.7627,391200001.0
2007-10-09 21:11:00,0.7626,0.7628,0.7625,0.7628,330600000.0
2007-10-09 21:12:00,0.7628,0.7628,0.7626,0.7627,155700002.0
2007-10-09 21:13:00,0.7627,0.7632,0.7627,0.7632,119000000.0
2007-10-09 21:14:00,0.76315,0.7632,0.7631,0.7632,257599999.0
2007-10-09 21:15:00,0.76315,0.7632,0.763,0.7632,266699989.0
2007-10-09 21:16:00,0.7632,0.7632,0.7632,0.7632,5600000.0
2007-10-09 21:17:00,0.7632,0.7632,0.7632,0.7632,8000000.0
2007-10-09 21:18:00,0.76306,0.76319,0.76285,0.76292,119100001.0
2007-10-09 21:19:00,0.7632,0.7632,0.7628,0.7631,199200000.0
2007-10-09 21:20:00,0.7631,0.7631,0.7629,0.763,132600000.0
2007-10-09 21:21:00,0.76295,0.7631,0.7629,0.763,220899996.0
2007-10-09 21:22:00,0.763,0.7632,0.7629,0.7631,463599997.0
2007-10-09 21:23:00,0.7631,0.7632,0.763,0.763,286699997.0
2007-10-09 21:24:00,0.7631,0.7632,0.76295,0.7632,159600001.0
2007-10-09 21:25:00,0.7632,0.7632,0.763,0.7632,334100000.0
2007-10-09 21:26:00,0.7633,0.7635,0.76325,0.7635,254600000.0
2007-10-09 21:27:00,0.7635,0.7635,0.7633,0.7634,84799999.0
2007-10-09 21:28:00,0.7634,0.7634,0.7633,0.7634,86000000.0
2007-10-09 21:29:00,0.7634,0.7634,0.7632,0.7632,27900000.0
2007-10-09 21:30:00,0.76305,0.7631,0.7628,0.7628,24300000.0
2007-10-09 21:31:00,0.7628,0.763,0.7627,0.76295,122299999.0
2007-10-09 21:32:00,0.76295,0.763,0.7629,0.7629,27500000.0
2007-10-09 21:33:00,0.7629,0.7629,0.7627,0.7628,58700000.0
2007-10-09 21:34:00,0.7628,0.763,0.7627,0.7628,124900000.0
2007-10-09 21:35:00,0.76244,0.76258,0.76241,0.76245,363900001.0
2007-10-09 21:36:00,0.7629,0.763,0.76265,0.76265,197200001.0
2007-10-09 21:37:00,0.76265,0.763,0.76265,0.7629,230199999.0
2007-10-09 21:38:00,0.763,0.7632,0.76285,0.7632,223100001.0
2007-10-09 21:39:00,0.7632,0.7632,0.763,0.7632,224199998.0
2007-10-09 21:40:00,0.7632,0.7635,0.7631,0.7634,536499994.0
2007-10-09 21:41:00,0.76335,0.7638,0.76335,0.7638,593000002.0
2007-10-09 21:42:00,0.76375,0.7639,0.7637,0.7639,148600000.0
2007-10-09 21:43:00,0.7639,0.7639,0.7634,0.76345,123300000.0
2007-10-09 21:44:00,0.7635,0.76365,0.7635,0.76365,56300000.0
2007-10-09 21:45:00,0.7636,0.764,0.7633,0.764,440999998.0
2007-10-09 21:46:00,0.764,0.7642,0.7639,0.7642,445900001.0
2007-10-09 21:47:00,0.7642,0.7642,0.7639,0.76405,323800000.0
2007-10-09 21:48:00,0.764,0.764,0.7638,0.7639,111400000.0
2007-10-09 21:49:00,0.764,0.7642,0.7639,0.7641,442400000.0
2007-10-09 21:50:00,0.7641,0.7641,0.764,0.7641,234099998.0
2007-10-09 21:51:00,0.764,0.764,0.7639,0.764,123399998.0
2007-10-09 21:52:00,0.764,0.764,0.764,0.764,13500000.0
2007-10-09 21:53:00,0.764,0.764,0.764,0.764,27000000.0
2007-10-09 21:54:00,0.764,0.764,0.764,0.764,17500000.0
2007-10-09 21:55:00,0.7639,0.764,0.7639,0.76395,77000001.0
2007-10-09 21:56:00,0.764,0.7641,0.76395,0.7641,165500001.0
2007-10-09 21:57:00,0.7641,0.7642,0.7641,0.7642,170700001.0
2007-10-09 21:58:00,0.7642,0.7643,0.7641,0.7643,181500004.0
2007-10-09 21:59:00,0.76397,0.76403,0.76388,0.76388,488199982.0
2007-10-09 22:00:00,0.7643,0.7643,0.76425,0.7643,113600000.0
2007-10-09 22:01:00,0.7643,0.7643,0.7638,0.7639,188999996.0
2007-10-09 22:02:00,0.7639,0.764,0.7639,0.764,167100005.0
2007-10-09 22:03:00,0.764,0.76425,0.764,0.76405,277000000.0
2007-10-09 22:04:00,0.7641,0.7643,0.7639,0.7642,812800000.0
2007-10-09 22:05:00,0.7642,0.7642,0.7639,0.7642,305500003.0
2007-10-09 22:06:00,0.7642,0.7642,0.7639,0.7641,216300000.0
2007-10-09 22:07:00,0.7641,0.7642,0.764,0.7642,313200003.0
2007-10-09 22:08:00,0.7642,0.7642,0.764,0.764,199299999.0
2007-10-09 22:09:00,0.764,0.7641,0.7639,0.7641,287000002.0
2007-10-09 22:10:00,0.7641,0.7641,0.7639,0.7639,108600000.0
2007-10-09 22:11:00,0.7639,0.7641,0.7639,0.7639,399899997.0
2007-10-09 22:12:00,0.764,0.7641,0.764,0.7641,116299999.0
2007-10-09 22:13:00,0.7641,0.7641,0.7641,0.7641,11200000.0
2007-10-09 22:14:00,0.7641,0.7641,0.7641,0.7641,33300000.0
2007-10-09 22:15:00,0.7641,0.7641,0.76405,0.7641,59500000.0
2007-10-09 22:16:00,0.7641,0.7641,0.7641,0.7641,51500000.0
2007-10-09 22:17:00,0.7641,0.7641,0.7639,0.7641,122699999.0
2007-10-09 22:18:00,0.7641,0.7641,0.7639,0.7641,539499994.0
2007-10-09 22:19:00,0.7641,0.7642,0.7641,0.7641,158600001.0
2007-10-09 22:20:00,0.7641,0.7641,0.7639,0.7641,837000011.0
2007-10-09 22:21:00,0.7641,0.7641,0.7641,0.7641,76300000.0
2007-10-09 22:22:00,0.76368,0.76393,0.76365,0.76365,259000002.0
2007-10-09 22:23:00,0.7636,0.76418,0.7636,0.76418,529000002.0
2007-10-09 22:24:00,0.7641,0.7641,0.7641,0.7641,60400000.0
2007-10-09 22:25:00,0.76405,0.7641,0.76405,0.7641,70000000.0
2007-10-09 22:26:00,0.7641,0.7641,0.7639,0.7641,257599999.0
2007-10-09 22:27:00,0.7641,0.7642,0.76405,0.76405,79000000.0
2007-10-09 22:28:00,0.76405,0.7645,0.764,0.7644,331699998.0
2007-10-09 22:29:00,0.7644,0.7644,0.7644,0.7644,233600002.0
2007-10-09 22:30:00,0.7644,0.7645,0.7642,0.7643,574099999.0
2007-10-09 22:31:00,0.7643,0.7645,0.7643,0.7644,166300000.0
2007-10-09 22:32:00,0.7644,0.7644,0.7643,0.7643,185700000.0
2007-10-09 22:33:00,0.7643,0.7645,0.7642,0.7645,844499999.0
2007-10-09 22:34:00,0.7645,0.7648,0.7645,0.7646,569200000.0
2007-10-09 22:35:00,0.7646,0.7647,0.7646,0.7646,95900001.0
2007-10-09 22:36:00,0.7646,0.7648,0.7645,0.7646,428700000.0
2007-10-09 22:37:00,0.7648,0.7651,0.7645,0.765,907499999.0
2007-10-09 22:38:00,0.765,0.765,0.7648,0.765,101200001.0
2007-10-09 22:39:00,0.765,0.7651,0.76485,0.765,307500002.0
2007-10-09 22:40:00,0.76495,0.765,0.7649,0.765,184100003.0
2007-10-09 22:41:00,0.765,0.765,0.7649,0.765,119200001.0
2007-10-09 22:42:00,0.765,0.7651,0.7649,0.765,114000001.0
2007-10-09 22:43:00,0.765,0.7651,0.765,0.765,402400005.0
2007-10-09 22:44:00,0.7651,0.7652,0.7648,0.7649,419200002.0
2007-10-09 22:45:00,0.7649,0.76505,0.7648,0.76505,188800001.0
2007-10-09 22:46:00,0.76505,0.7652,0.7649,0.765,433199999.0
2007-10-09 22:47:00,0.765,0.765,0.7649,0.7649,171300000.0
2007-10-09 22:48:00,0.7649,0.7651,0.7649,0.7651,286799996.0
2007-10-09 22:49:00,0.7651,0.7651,0.7649,0.765,169100000.0
2007-10-09 22:50:00,0.765,0.7651,0.765,0.7651,263799999.0
2007-10-09 22:51:00,0.7651,0.7651,0.765,0.765,68799999.0
2007-10-09 22:52:00,0.76505,0.76505,0.76505,0.76505,20000000.0
2007-10-09 22:53:00,0.7651,0.7651,0.7651,0.7651,17600000.0
2007-10-09 22:54:00,0.7651,0.7651,0.7651,0.7651,30400000.0
2007-10-09 22:55:00,0.7651,0.7651,0.7651,0.7651,50500000.0
2007-10-09 22:56:00,0.76505,0.7652,0.7647,0.7647,166300000.0
2007-10-09 22:57:00,0.7647,0.765,0.7647,0.765,325800003.0
2007-10-09 22:58:00,0.765,0.765,0.7648,0.7648,21500000.0
2007-10-09 22:59:00,0.7648,0.7649,0.7648,0.7649,101400000.0
2007-10-09 23:00:00,0.765,0.765,0.7647,0.7647,54700000.0
2007-10-09 23:01:00,0.7648,0.7649,0.7648,0.7648,28600000.0
2007-10-09 23:02:00,0.7648,0.7649,0.7648,0.7648,23800000.0
2007-10-09 23:03:00,0.7648,0.7648,0.7648,0.7648,7200000.0
2007-10-09 23:04:00,0.7646,0.7651,0.7646,0.765,125700000.0
2007-10-09 23:05:00,0.765,0.765,0.765,0.765,18400000.0
2007-10-09 23:06:00,0.7651,0.7653,0.765,0.765,147700000.0
2007-10-09 23:07:00,0.765,0.7653,0.7648,0.7651,268900001.0
2007-10-09 23:08:00,0.7651,0.7653,0.7651,0.7653,54000000.0
2007-10-09 23:09:00,0.7653,0.7653,0.7652,0.7652,34300000.0
2007-10-09 23:10:00,0.7653,0.7654,0.7652,0.7654,82500000.0
2007-10-09 23:11:00,0.7654,0.7655,0.7651,0.7655,294200001.0
2007-10-09 23:12:00,0.7655,0.7655,0.7652,0.7652,195700000.0
2007-10-09 23:13:00,0.7652,0.7655,0.7652,0.7655,247299999.0
2007-10-09 23:14:00,0.7655,0.7655,0.7652,0.7653,161300002.0
2007-10-09 23:15:00,0.7653,0.7654,0.7653,0.7654,101400000.0
2007-10-09 23:16:00,0.7654,0.7655,0.7653,0.7655,341199999.0
2007-10-09 23:17:00,0.7655,0.7662,0.7655,0.766,805700002.0
2007-10-09 23:18:00,0.76595,0.7661,0.7659,0.76605,288500000.0
2007-10-09 23:19:00,0.76605,0.7662,0.7658,0.7659,642100005.0
2007-10-09 23:20:00,0.7659,0.766,0.7658,0.7658,150599999.0
2007-10-09 23:21:00,0.7658,0.766,0.7658,0.7659,381000002.0
2007-10-09 23:22:00,0.7659,0.7661,0.7659,0.7661,410299999.0
2007-10-09 23:23:00,0.7661,0.7661,0.7659,0.766,897499995.0
2007-10-09 23:24:00,0.766,0.7661,0.7656,0.7656,256700002.0
2007-10-09 23:25:00,0.7656,0.7658,0.7656,0.7658,134300000.0
2007-10-09 23:26:00,0.7658,0.7658,0.7655,0.76565,417800002.0
2007-10-09 23:27:00,0.7657,0.7657,0.7655,0.7657,259800000.0
2007-10-09 23:28:00,0.7657,0.7657,0.7655,0.7656,153899997.0
2007-10-09 23:29:00,0.7656,0.7656,0.7656,0.7656,298599999.0
2007-10-09 23:30:00,0.7656,0.7656,0.7656,0.7656,87700000.0
2007-10-09 23:31:00,0.76546,0.76576,0.76543,0.76543,853099985.0
2007-10-09 23:32:00,0.7656,0.7656,0.7653,0.7653,203700006.0
2007-10-09 23:33:00,0.7654,0.76555,0.76515,0.76515,310299997.0
2007-10-09 23:34:00,0.7651,0.7653,0.7648,0.7648,425600001.0
2007-10-09 23:35:00,0.7649,0.7653,0.7647,0.7649,617899999.0
2007-10-09 23:36:00,0.76505,0.7651,0.765,0.76505,130900000.0
2007-10-09 23:37:00,0.76505,0.76505,0.76505,0.76505,16000000.0
2007-10-09 23:38:00,0.7649,0.7649,0.7649,0.7649,76800000.0
2007-10-09 23:39:00,0.7649,0.7649,0.7649,0.7649,25600000.0
2007-10-09 23:40:00,0.7649,0.7649,0.7649,0.7649,64000000.0
2007-10-09 23:41:00,0.76505,0.7653,0.765,0.76505,288200000.0
2007-10-09 23:42:00,0.7649,0.7649,0.7642,0.76435,109400000.0
2007-10-09 23:43:00,0.76435,0.76455,0.7642,0.76445,65900000.0
2007-10-09 23:44:00,0.7645,0.76455,0.7645,0.76455,81800000.0
2007-10-09 23:45:00,0.76455,0.76455,0.7641,0.7642,188700000.0
2007-10-09 23:46:00,0.7643,0.7645,0.7642,0.7645,124599998.0
2007-10-09 23:47:00,0.7645,0.7648,0.7644,0.7648,277300000.0
2007-10-09 23:48:00,0.7648,0.7649,0.7646,0.7648,151400000.0
2007-10-09 23:49:00,0.7648,0.76495,0.7645,0.76495,299099998.0
2007-10-09 23:50:00,0.7648,0.7648,0.7645,0.7646,132200000.0
2007-10-09 23:51:00,0.7647,0.765,0.7645,0.765,360100000.0
2007-10-09 23:52:00,0.765,0.765,0.765,0.765,1600000.0
2007-10-09 23:53:00,0.765,0.765,0.7648,0.7648,53400000.0
2007-10-09 23:54:00,0.7648,0.7652,0.7647,0.7652,244600001.0
2007-10-09 23:55:00,0.7652,0.7653,0.7652,0.7653,83900000.0
2007-10-09 23:56:00,0.7653,0.7653,0.7652,0.7652,94800002.0
2007-10-09 23:57:00,0.7652,0.76565,0.7652,0.7654,505000005.0
2007-10-09 23:58:00,0.7654,0.76565,0.7652,0.7655,323600004.0
2007-10-09 23:59:00,0.7655,0.7657,0.7652,0.7655,177699995.0
2007-10-10 00:00:00,0.7655,0.7655,0.7655,0.7655,14200000.0
2007-10-10 00:01:00,0.7655,0.7655,0.7652,0.7654,369999997.0
2007-10-10 00:02:00,0.76508,0.76523,0.76495,0.76506,304799992.0
2007-10-10 00:03:00,0.76545,0.76545,0.76545,0.76545,1000000.0
2007-10-10 00:04:00,0.76545,0.7655,0.76545,0.7655,15200000.0
2007-10-10 00:05:00,0.7655,0.7655,0.76545,0.7655,37000000.0
2007-10-10 00:06:00,0.7655,0.7655,0.76545,0.76545,22600000.0
2007-10-10 00:07:00,0.7655,0.7655,0.7655,0.7655,18600000.0
2007-10-10 00:08:00,0.7655,0.7655,0.7651,0.7651,115499999.0
2007-10-10 00:09:00,0.7651,0.76515,0.765,0.765,100400000.0
2007-10-10 00:10:00,0.765,0.765,0.765,0.765,23400000.0
2007-10-10 00:11:00,0.765,0.7652,0.76445,0.7646,432600000.0
2007-10-10 00:12:00,0.7646,0.7647,0.7646,0.7646,84200000.0
2007-10-10 00:13:00,0.76455,0.7646,0.76455,0.7646,8000000.0
2007-10-10 00:14:00,0.7646,0.7646,0.7645,0.7645,66300000.0
2007-10-10 00:15:00,0.7645,0.76455,0.7644,0.7644,147400003.0
2007-10-10 00:16:00,0.7644,0.7644,0.7644,0.7644,46000000.0
2007-10-10 00:17:00,0.7644,0.7644,0.76415,0.7643,157200001.0
2007-10-10 00:18:00,0.7643,0.7643,0.7643,0.7643,17600000.0
2007-10-10 00:19:00,0.7643,0.7643,0.7643,0.7643,12400000.0
2007-10-10 00:20:00,0.7643,0.76435,0.7642,0.7642,343900000.0
2007-10-10 00:21:00,0.7642,0.76445,0.7641,0.7644,563499989.0
2007-10-10 00:22:00,0.76445,0.76445,0.7641,0.7643,378600003.0
2007-10-10 00:23:00,0.7643,0.7643,0.7641,0.7641,295400006.0
2007-10-10 00:24:00,0.7641,0.7643,0.7638,0.76405,908400005.0
2007-10-10 00:25:00,0.7641,0.7642,0.764,0.76405,422600001.0
2007-10-10 00:26:00,0.76405,0.7642,0.7639,0.76415,387999999.0
2007-10-10 00:27:00,0.76415,0.7644,0.764,0.7644,798799995.0
2007-10-10 00:28:00,0.7644,0.76445,0.7641,0.7642,447899998.0
2007-10-10 00:29:00,0.7642,0.7642,0.764,0.76415,489800002.0
2007-10-10 00:30:00,0.76415,0.76415,0.7637,0.76385,990400000.0
2007-10-10 00:31:00,0.7639,0.7639,0.7634,0.7636,464699997.0
2007-10-10 00:32:00,0.7636,0.7637,0.7631,0.76355,509899998.0
2007-10-10 00:33:00,0.76355,0.76355,0.7634,0.7634,100999996.0
2007-10-10 00:34:00,0.7634,0.7635,0.7623,0.76315,191000000.0
2007-10-10 00:35:00,0.7632,0.7634,0.7631,0.7632,801000001.0
2007-10-10 00:36:00,0.7632,0.7632,0.7632,0.7632,170800002.0
2007-10-10 00:37:00,0.7632,0.7632,0.7629,0.7629,315400001.0
2007-10-10 00:38:00,0.7629,0.7631,0.7626,0.7631,685499999.0
2007-10-10 00:39:00,0.7631,0.7631,0.7627,0.7628,575000009.0
2007-10-10 00:40:00,0.7628,0.7631,0.7628,0.7631,417600000.0
2007-10-10 00:41:00,0.76305,0.7634,0.763,0.7633,246700004.0
2007-10-10 00:42:00,0.7633,0.7635,0.7632,0.7635,982099997.0
2007-10-10 00:43:00,0.7635,0.7635,0.7633,0.7635,442400001.0
2007-10-10 00:44:00,0.7636,0.7641,0.7636,0.764,509099998.0
2007-10-10 00:45:00,0.7641,0.7643,0.7637,0.7641,636300005.0
2007-10-10 00:46:00,0.7641,0.7641,0.7641,0.7641,22200000.0
2007-10-10 00:47:00,0.764,0.7641,0.764,0.7641,126000002.0
2007-10-10 00:48:00,0.76405,0.7641,0.764,0.7641,497000006.0
2007-10-10 00:49:00,0.7641,0.7641,0.7641,0.7641,24800000.0
2007-10-10 00:50:00,0.7641,0.7641,0.7634,0.76375,915600002.0
2007-10-10 00:51:00,0.76375,0.7638,0.7636,0.76365,456399998.0
2007-10-10 00:52:00,0.7637,0.7638,0.7635,0.7637,825400007.0
2007-10-10 00:53:00,0.7637,0.7638,0.7637,0.7637,755799996.0
2007-10-10 00:54:00,0.7637,0.7638,0.7637,0.7637,206500002.0
2007-10-10 00:55:00,0.7637,0.764,0.7637,0.76385,330200003.0
2007-10-10 00:56:00,0.76385,0.7639,0.76385,0.7639,66700000.0
2007-10-10 00:57:00,0.7639,0.7641,0.7638,0.7641,454500000.0
2007-10-10 00:58:00,0.7641,0.7641,0.764,0.764,208300000.0
2007-10-10 00:59:00,0.764,0.764,0.7639,0.76395,100900002.0
2007-10-10 01:00:00,0.76395,0.76395,0.7633,0.7635,686800006.0
2007-10-10 01:01:00,0.7635,0.7637,0.7635,0.7637,492300001.0
2007-10-10 01:02:00,0.7637,0.7637,0.7636,0.7636,112600003.0
2007-10-10 01:03:00,0.7637,0.7637,0.7637,0.7637,45400002.0
2007-10-10 01:04:00,0.7637,0.7638,0.7636,0.7636,204099999.0
2007-10-10 01:05:00,0.7636,0.76365,0.7633,0.76365,329600001.0
2007-10-10 01:06:00,0.76365,0.76365,0.76345,0.76345,39800000.0
2007-10-10 01:07:00,0.7635,0.7637,0.7634,0.7637,293500001.0
2007-10-10 01:08:00,0.7637,0.7637,0.76345,0.76345,184600000.0
2007-10-10 01:09:00,0.7635,0.7635,0.7635,0.7635,10400000.0
2007-10-10 01:10:00,0.7635,0.7635,0.7635,0.7635,15900000.0
2007-10-10 01:11:00,0.7635,0.7637,0.7635,0.7636,156199999.0
2007-10-10 01:12:00,0.7636,0.7638,0.7635,0.7638,483400012.0
2007-10-10 01:13:00,0.76385,0.76415,0.76385,0.7639,674499991.0
2007-10-10 01:14:00,0.7639,0.7643,0.7639,0.7642,408800003.0
2007-10-10 01:15:00,0.7642,0.7643,0.7641,0.7643,456700004.0
2007-10-10 01:16:00,0.7643,0.7643,0.7642,0.7643,456000002.0
2007-10-10 01:17:00,0.7643,0.7643,0.7639,0.7639,327400003.0
2007-10-10 01:18:00,0.7639,0.764,0.7639,0.764,90100001.0
2007-10-10 01:19:00,0.764,0.764,0.7636,0.7637,936300003.0
2007-10-10 01:20:00,0.7637,0.7641,0.7637,0.76385,499499999.0
2007-10-10 01:21:00,0.76342,0.76357,0.76331,0.76345,1012299995.0
2007-10-10 01:22:00,0.76327,0.7635,0.76325,0.7635,218099995.0
2007-10-10 01:23:00,0.76353,0.76364,0.76341,0.7635,949300002.0
2007-10-10 01:24:00,0.7639,0.7639,0.7634,0.7635,473000003.0
2007-10-10 01:25:00,0.76306,0.76324,0.76286,0.76298,1412800009.0
2007-10-10 01:26:00,0.7635,0.7635,0.7634,0.7635,144700000.0
2007-10-10 01:27:00,0.7635,0.7635,0.76335,0.7635,177200000.0
2007-10-10 01:28:00,0.7635,0.7635,0.7635,0.7635,11100000.0
2007-10-10 01:29:00,0.7635,0.7637,0.7635,0.7637,261200002.0
2007-10-10 01:30:00,0.7637,0.7638,0.76355,0.76365,664099994.0
2007-10-10 01:31:00,0.7637,0.7638,0.7636,0.7638,557300001.0
2007-10-10 01:32:00,0.7638,0.7641,0.7637,0.764,793200005.0
2007-10-10 01:33:00,0.7641,0.7647,0.7641,0.7647,1173299999.0
2007-10-10 01:34:00,0.7647,0.7649,0.7646,0.7646,1209700001.0
2007-10-10 01:35:00,0.7646,0.7646,0.76425,0.76435,903700009.0
2007-10-10 01:36:00,0.7643,0.7644,0.7638,0.764,1794899992.0
2007-10-10 01:37:00,0.764,0.7641,0.7635,0.7638,1794899992.0
2007-10-10 01:38:00,0.7638,0.7639,0.76355,0.7638,1002300004.0
2007-10-10 01:39:00,0.7638,0.7638,0.7633,0.7634,1024600011.0
2007-10-10 01:40:00,0.7634,0.7635,0.7633,0.7634,555399995.0
2007-10-10 01:41:00,0.7634,0.7635,0.7634,0.7635,229999997.0
2007-10-10 01:42:00,0.7635,0.7635,0.7635,0.7635,15900000.0
2007-10-10 01:43:00,0.7635,0.7638,0.7635,0.7637,756000006.0
2007-10-10 01:44:00,0.7638,0.7639,0.7637,0.7639,545400000.0
2007-10-10 01:45:00,0.7639,0.764,0.7638,0.7639,447400000.0
2007-10-10 01:46:00,0.764,0.7643,0.764,0.7642,575000001.0
2007-10-10 01:47:00,0.7642,0.7642,0.7641,0.7642,287200003.0
2007-10-10 01:48:00,0.7642,0.7642,0.7638,0.7639,810499994.0
2007-10-10 01:49:00,0.7639,0.7639,0.7639,0.7639,10300000.0
2007-10-10 01:50:00,0.764,0.7641,0.7638,0.7639,569399996.0
2007-10-10 01:51:00,0.7639,0.764,0.7638,0.7639,570699998.0
2007-10-10 01:52:00,0.7639,0.7639,0.7638,0.7638,11100000.0
2007-10-10 01:53:00,0.76344,0.76368,0.76344,0.76362,125199999.0
2007-10-10 01:54:00,0.7638,0.7639,0.7637,0.76385,93899999.0
2007-10-10 01:55:00,0.7639,0.7639,0.7637,0.7638,342000008.0
2007-10-10 01:56:00,0.7638,0.7638,0.7638,0.7638,184200006.0
2007-10-10 01:57:00,0.7638,0.7639,0.7636,0.7637,610000002.0
2007-10-10 01:58:00,0.7637,0.7637,0.7635,0.7636,114100001.0
2007-10-10 01:59:00,0.7636,0.7637,0.7632,0.7633,1143700003.0
2007-10-10 02:00:00,0.7633,0.7635,0.7633,0.7634,941800000.0
2007-10-10 02:01:00,0.7634,0.7634,0.76325,0.7633,539700003.0
2007-10-10 02:02:00,0.7633,0.7636,0.7633,0.7636,422799998.0
2007-10-10 02:03:00,0.7636,0.7636,0.76345,0.76355,75300002.0
2007-10-10 02:04:00,0.76355,0.7637,0.7634,0.7637,278200001.0
2007-10-10 02:05:00,0.7637,0.7637,0.7635,0.7637,812400005.0
2007-10-10 02:06:00,0.7637,0.7638,0.7636,0.7638,273700006.0
2007-10-10 02:07:00,0.7638,0.7638,0.7637,0.7637,256899994.0
2007-10-10 02:08:00,0.7637,0.7637,0.76365,0.76365,333299994.0
2007-10-10 02:09:00,0.7637,0.7637,0.76365,0.76365,197799998.0
2007-10-10 02:10:00,0.7637,0.7638,0.76365,0.7638,248700000.0
2007-10-10 02:11:00,0.76375,0.764,0.76365,0.764,535500005.0
2007-10-10 02:12:00,0.764,0.7642,0.764,0.7641,475199996.0
2007-10-10 02:13:00,0.7641,0.7643,0.7641,0.7643,635500000.0
2007-10-10 02:14:00,0.7643,0.7643,0.7641,0.7642,770599993.0
2007-10-10 02:15:00,0.7642,0.7642,0.764,0.76415,342100002.0
2007-10-10 02:16:00,0.7642,0.7642,0.7641,0.7641,91000001.0
2007-10-10 02:17:00,0.7641,0.7642,0.764,0.764,460100001.0
2007-10-10 02:18:00,0.764,0.7643,0.764,0.76415,259400003.0
2007-10-10 02:19:00,0.76415,0.7643,0.764,0.7642,423400005.0
2007-10-10 02:20:00,0.7642,0.7642,0.7641,0.7641,65500001.0
2007-10-10 02:21:00,0.7641,0.7645,0.7641,0.76435,907799998.0
2007-10-10 02:22:00,0.76435,0.7644,0.76435,0.7644,90800000.0
2007-10-10 02:23:00,0.7643,0.7644,0.76425,0.76435,380800006.0
2007-10-10 02:24:00,0.7644,0.7644,0.76425,0.7644,169700000.0
2007-10-10 02:25:00,0.7644,0.7644,0.7641,0.7643,776300003.0
2007-10-10 02:26:00,0.7642,0.7643,0.7642,0.7642,305899997.0
2007-10-10 02:27:00,0.7642,0.7642,0.7642,0.7642,347200006.0
2007-10-10 02:28:00,0.7642,0.7644,0.7641,0.7641,506399995.0
2007-10-10 02:29:00,0.7642,0.7642,0.7642,0.7642,100599998.0
2007-10-10 02:30:00,0.7642,0.7643,0.7642,0.7643,79200000.0
2007-10-10 02:31:00,0.7643,0.7643,0.764,0.7641,563999998.0
2007-10-10 02:32:00,0.76415,0.7642,0.764,0.7641,118400002.0
2007-10-10 02:33:00,0.7641,0.7642,0.7641,0.7641,132199998.0
2007-10-10 02:34:00,0.7641,0.7642,0.7641,0.76415,115400001.0
2007-10-10 02:35:00,0.76415,0.7642,0.764,0.764,335700000.0
2007-10-10 02:36:00,0.7641,0.7644,0.7641,0.7643,281100003.0
2007-10-10 02:37:00,0.7643,0.7643,0.7642,0.7642,444700010.0
2007-10-10 02:38:00,0.7642,0.7643,0.7642,0.7642,489400005.0
2007-10-10 02:39:00,0.7642,0.7644,0.7642,0.7644,220800000.0
2007-10-10 02:40:00,0.7644,0.7644,0.7642,0.7642,207699999.0
2007-10-10 02:41:00,0.7642,0.7644,0.76405,0.7641,521200005.0
2007-10-10 02:42:00,0.7641,0.7641,0.7641,0.7641,56800000.0
2007-10-10 02:43:00,0.7641,0.7644,0.7641,0.7643,671000002.0
2007-10-10 02:44:00,0.7643,0.7644,0.7643,0.7644,158599999.0
2007-10-10 02:45:00,0.7644,0.7645,0.7642,0.7645,919700003.0
2007-10-10 02:46:00,0.7645,0.7645,0.7645,0.7645,154599999.0
2007-10-10 02:47:00,0.7645,0.7645,0.7644,0.7645,94499999.0
2007-10-10 02:48:00,0.7645,0.7645,0.7645,0.7645,57200000.0
2007-10-10 02:49:00,0.7645,0.7645,0.7645,0.7645,53900000.0
2007-10-10 02:50:00,0.7645,0.7645,0.7644,0.7645,203900000.0
2007-10-10 02:51:00,0.7645,0.7645,0.7644,0.7644,397000002.0
2007-10-10 02:52:00,0.7644,0.7645,0.7644,0.7645,95500000.0
2007-10-10 02:53:00,0.76413,0.76444,0.76411,0.76422,48100001.0
2007-10-10 02:54:00,0.7645,0.7645,0.7644,0.7644,435799994.0
2007-10-10 02:55:00,0.7644,0.7645,0.7643,0.7644,582900009.0
2007-10-10 02:56:00,0.7644,0.7644,0.7644,0.7644,155300006.0
2007-10-10 02:57:00,0.76435,0.7644,0.76435,0.7644,226300011.0
2007-10-10 02:58:00,0.7644,0.7644,0.7644,0.7644,75500003.0
2007-10-10 02:59:00,0.76435,0.7644,0.7643,0.76435,490999994.0
2007-10-10 03:00:00,0.76435,0.7644,0.76435,0.76435,182300000.0
2007-10-10 03:01:00,0.7644,0.7644,0.7643,0.7643,589300010.0
2007-10-10 03:02:00,0.7643,0.7644,0.76405,0.76405,1011899989.0
2007-10-10 03:03:00,0.7641,0.7643,0.76405,0.7642,1023099993.0
2007-10-10 03:04:00,0.76415,0.7642,0.76415,0.76415,191100000.0
2007-10-10 03:05:00,0.7642,0.7642,0.7638,0.7638,769799994.0
2007-10-10 03:06:00,0.7638,0.7638,0.7637,0.7638,593499995.0
2007-10-10 03:07:00,0.7638,0.7638,0.7637,0.7637,565199996.0
2007-10-10 03:08:00,0.7637,0.7637,0.7632,0.7632,707400001.0
2007-10-10 03:09:00,0.7633,0.7633,0.7629,0.763,1329399991.0
2007-10-10 03:10:00,0.763,0.7631,0.7625,0.76265,1555000001.0
2007-10-10 03:11:00,0.7627,0.7627,0.7624,0.7627,630899992.0
2007-10-10 03:12:00,0.7627,0.7627,0.7624,0.7624,867299995.0
2007-10-10 03:13:00,0.7624,0.7625,0.7622,0.7622,1633799990.0
2007-10-10 03:14:00,0.7622,0.7625,0.7622,0.7624,2068800007.0
2007-10-10 03:15:00,0.7624,0.7625,0.7624,0.7624,181199999.0
2007-10-10 03:16:00,0.7625,0.7629,0.7624,0.76285,1042300001.0
2007-10-10 03:17:00,0.7629,0.763,0.7627,0.763,1101200003.0
2007-10-10 03:18:00,0.763,0.7632,0.7629,0.763,1111200012.0
2007-10-10 03:19:00,0.763,0.763,0.7629,0.7629,78600000.0
2007-10-10 03:20:00,0.7629,0.7629,0.7624,0.7626,1546400005.0
2007-10-10 03:21:00,0.7626,0.7626,0.7623,0.7624,1802600000.0
2007-10-10 03:22:00,0.7624,0.7627,0.7624,0.7626,702700002.0
2007-10-10 03:23:00,0.7626,0.7628,0.7625,0.7627,1204099997.0
2007-10-10 03:24:00,0.7627,0.7628,0.7626,0.7627,474599998.0
2007-10-10 03:25:00,0.7627,0.7628,0.7627,0.7628,253800000.0
2007-10-10 03:26:00,0.76262,0.76262,0.76222,0.76239,64599999.0
2007-10-10 03:27:00,0.76252,0.76276,0.76234,0.76239,518599999.0
2007-10-10 03:28:00,0.7628,0.7628,0.7627,0.7627,126200003.0
2007-10-10 03:29:00,0.7627,0.76285,0.7627,0.7628,804299999.0
2007-10-10 03:30:00,0.7628,0.763,0.7628,0.763,309100001.0
2007-10-10 03:31:00,0.763,0.7632,0.7629,0.7631,563400010.0
2007-10-10 03:32:00,0.7631,0.7632,0.7631,0.7632,172999997.0
2007-10-10 03:33:00,0.7632,0.7632,0.7627,0.7628,1397899991.0
2007-10-10 03:34:00,0.7628,0.7628,0.7626,0.76275,349299994.0
2007-10-10 03:35:00,0.76275,0.7628,0.76275,0.7628,23100000.0
2007-10-10 03:36:00,0.7622,0.76261,0.7622,0.76252,297700009.0
2007-10-10 03:37:00,0.7628,0.7632,0.7628,0.7632,1473599990.0
2007-10-10 03:38:00,0.76315,0.7632,0.76295,0.7631,977000003.0
2007-10-10 03:39:00,0.7631,0.7632,0.7631,0.7632,275699997.0
2007-10-10 03:40:00,0.7632,0.7632,0.763,0.763,392200000.0
2007-10-10 03:41:00,0.763,0.763,0.76255,0.7626,1046899998.0
2007-10-10 03:42:00,0.7627,0.7627,0.7625,0.7625,1055400003.0
2007-10-10 03:43:00,0.7625,0.7626,0.7625,0.7626,148800000.0
2007-10-10 03:44:00,0.76226,0.76233,0.76198,0.76233,168400003.0
2007-10-10 03:45:00,0.7626,0.7628,0.7626,0.7628,118700003.0
2007-10-10 03:46:00,0.7628,0.7628,0.76275,0.7628,69800000.0
2007-10-10 03:47:00,0.7628,0.7628,0.76265,0.7628,123400000.0
2007-10-10 03:48:00,0.7628,0.7628,0.7628,0.7628,56000000.0
2007-10-10 03:49:00,0.7628,0.7628,0.7627,0.7628,82600000.0
2007-10-10 03:50:00,0.7628,0.7628,0.7627,0.7628,46100000.0
2007-10-10 03:51:00,0.7627,0.7628,0.7627,0.7628,52200000.0
2007-10-10 03:52:00,0.7628,0.7629,0.7628,0.7629,250799999.0
2007-10-10 03:53:00,0.7629,0.763,0.7629,0.763,160200001.0
2007-10-10 03:54:00,0.76279,0.7629,0.76247,0.76247,25300000.0
2007-10-10 03:55:00,0.763,0.763,0.763,0.763,232100001.0
2007-10-10 03:56:00,0.763,0.763,0.763,0.763,99600001.0
2007-10-10 03:57:00,0.763,0.763,0.763,0.763,37400001.0
2007-10-10 03:58:00,0.7631,0.7632,0.7631,0.7632,283099995.0
2007-10-10 03:59:00,0.7632,0.7633,0.7629,0.7629,842500003.0
2007-10-10 04:00:00,0.763,0.7631,0.7629,0.7629,345200006.0
2007-10-10 04:01:00,0.7629,0.763,0.7628,0.7629,463000000.0
2007-10-10 04:02:00,0.7628,0.76285,0.7625,0.76285,1039299999.0
2007-10-10 04:03:00,0.7629,0.7629,0.7628,0.7628,14400000.0
2007-10-10 04:04:00,0.7627,0.7628,0.7627,0.7628,38999998.0
2007-10-10 04:05:00,0.7628,0.7629,0.7627,0.7629,164500003.0
2007-10-10 04:06:00,0.7629,0.7631,0.76285,0.7631,655799998.0
2007-10-10 04:07:00,0.76305,0.7631,0.7629,0.7629,200300002.0
2007-10-10 04:08:00,0.76285,0.7631,0.76285,0.763,231199999.0
2007-10-10 04:09:00,0.763,0.763,0.763,0.763,4400000.0
2007-10-10 04:10:00,0.763,0.7632,0.763,0.76305,621499997.0
2007-10-10 04:11:00,0.7631,0.7632,0.7631,0.7631,752000009.0
2007-10-10 04:12:00,0.7631,0.7634,0.7631,0.7634,644600007.0
2007-10-10 04:13:00,0.76335,0.7634,0.76335,0.7634,2400000.0
2007-10-10 04:14:00,0.7634,0.7634,0.76315,0.7632,353000003.0
2007-10-10 04:15:00,0.76315,0.7632,0.76315,0.7632,343999995.0
2007-10-10 04:16:00,0.7632,0.7632,0.7632,0.7632,132800004.0
2007-10-10 04:17:00,0.7632,0.7632,0.76315,0.76315,192000005.0
2007-10-10 04:18:00,0.76315,0.76335,0.76315,0.7632,322200005.0
2007-10-10 04:19:00,0.7632,0.7632,0.7632,0.7632,262400002.0
2007-10-10 04:20:00,0.7632,0.7633,0.76315,0.76325,272599999.0
2007-10-10 04:21:00,0.76325,0.7634,0.76315,0.7633,350799997.0
2007-10-10 04:22:00,0.7633,0.76355,0.76325,0.7635,835999999.0
2007-10-10 04:23:00,0.76306,0.76317,0.76285,0.76312,161700000.0
2007-10-10 04:24:00,0.7635,0.7635,0.7633,0.76335,165400002.0
2007-10-10 04:25:00,0.76335,0.7634,0.76325,0.76335,57800000.0
2007-10-10 04:26:00,0.7634,0.7634,0.7632,0.7632,485800000.0
2007-10-10 04:27:00,0.76315,0.7633,0.7631,0.7632,1498899995.0
2007-10-10 04:28:00,0.7632,0.7634,0.7632,0.7632,833800005.0
2007-10-10 04:29:00,0.7633,0.7633,0.7632,0.7632,201499995.0
2007-10-10 04:30:00,0.7632,0.7633,0.7632,0.76325,354600000.0
2007-10-10 04:31:00,0.76325,0.7633,0.76305,0.7632,411700003.0
2007-10-10 04:32:00,0.7632,0.7632,0.76315,0.7632,13500000.0
2007-10-10 04:33:00,0.7631,0.7632,0.7631,0.7632,39399999.0
2007-10-10 04:34:00,0.7632,0.7632,0.7631,0.7631,89400001.0
2007-10-10 04:35:00,0.7631,0.7632,0.7631,0.7632,409999999.0
2007-10-10 04:36:00,0.7632,0.7632,0.763,0.7631,395100000.0
2007-10-10 04:37:00,0.7631,0.7632,0.763,0.7631,756899995.0
2007-10-10 04:38:00,0.7631,0.7632,0.76305,0.76315,123600004.0
2007-10-10 04:39:00,0.7632,0.7632,0.7632,0.7632,6400000.0
2007-10-10 04:40:00,0.7632,0.7632,0.7632,0.7632,6900000.0
2007-10-10 04:41:00,0.7632,0.7632,0.7631,0.7631,38900000.0
2007-10-10 04:42:00,0.763,0.7631,0.763,0.7631,347600001.0
2007-10-10 04:43:00,0.76305,0.7633,0.76305,0.7631,297999999.0
2007-10-10 04:44:00,0.7631,0.7633,0.7631,0.7633,164899997.0
2007-10-10 04:45:00,0.7633,0.7633,0.7632,0.7632,17600000.0
2007-10-10 04:46:00,0.7632,0.7632,0.7631,0.7631,226599996.0
2007-10-10 04:47:00,0.7632,0.7633,0.76305,0.76325,592200003.0
2007-10-10 04:48:00,0.7633,0.7633,0.76305,0.76325,281399998.0
2007-10-10 04:49:00,0.7633,0.7633,0.7632,0.7633,58700000.0
2007-10-10 04:50:00,0.7633,0.7633,0.7632,0.7633,129799998.0
2007-10-10 04:51:00,0.7633,0.7633,0.7631,0.7631,110900000.0
2007-10-10 04:52:00,0.7631,0.7633,0.7631,0.7633,785200006.0
2007-10-10 04:53:00,0.7633,0.7633,0.7632,0.7633,268099999.0
2007-10-10 04:54:00,0.7633,0.7634,0.7631,0.7632,418899997.0
2007-10-10 04:55:00,0.7632,0.7632,0.76315,0.7632,26200000.0
2007-10-10 04:56:00,0.7632,0.7632,0.7626,0.7628,694399999.0
2007-10-10 04:57:00,0.76275,0.7628,0.7625,0.7627,696999999.0
2007-10-10 04:58:00,0.7627,0.7627,0.7622,0.7623,975600002.0
2007-10-10 04:59:00,0.7623,0.7624,0.7623,0.7624,778799992.0
2007-10-10 05:00:00,0.7624,0.7624,0.76235,0.7624,126300000.0
2007-10-10 05:01:00,0.7624,0.7624,0.7622,0.7623,409999990.0
2007-10-10 05:02:00,0.7623,0.7623,0.7622,0.7622,132399996.0
2007-10-10 05:03:00,0.7622,0.7622,0.76215,0.76215,279599996.0
2007-10-10 05:04:00,0.76215,0.7623,0.7621,0.7621,814200004.0
2007-10-10 05:05:00,0.7622,0.7622,0.76215,0.76215,98600000.0
2007-10-10 05:06:00,0.76215,0.7623,0.76195,0.76195,376900002.0
2007-10-10 05:07:00,0.762,0.7623,0.762,0.7622,534299993.0
2007-10-10 05:08:00,0.7621,0.7622,0.76205,0.7622,534299993.0
2007-10-10 05:09:00,0.7622,0.7623,0.76215,0.7622,445800005.0
2007-10-10 05:10:00,0.7622,0.7622,0.7621,0.7621,512099991.0
2007-10-10 05:11:00,0.7621,0.7622,0.76205,0.7622,171599995.0
2007-10-10 05:12:00,0.7622,0.7622,0.762,0.762,311799996.0
2007-10-10 05:13:00,0.7621,0.7621,0.7621,0.7621,47200000.0
2007-10-10 05:14:00,0.7621,0.7621,0.762,0.762,116300000.0
2007-10-10 05:15:00,0.762,0.7622,0.76195,0.76215,621899994.0
2007-10-10 05:16:00,0.76215,0.7624,0.76215,0.7623,774300006.0
2007-10-10 05:17:00,0.7623,0.7623,0.76225,0.76225,408600015.0
2007-10-10 05:18:00,0.76225,0.7623,0.76225,0.7623,252400007.0
2007-10-10 05:19:00,0.7623,0.7623,0.7622,0.7622,428300013.0
2007-10-10 05:20:00,0.7622,0.7622,0.762,0.7621,554800011.0
2007-10-10 05:21:00,0.7621,0.7621,0.7621,0.7621,562999998.0
2007-10-10 05:22:00,0.7621,0.7621,0.7621,0.7621,117600000.0
2007-10-10 05:23:00,0.7621,0.7621,0.76205,0.76205,179600000.0
2007-10-10 05:24:00,0.7621,0.7622,0.76205,0.7622,50600000.0
2007-10-10 05:25:00,0.7622,0.7622,0.7622,0.7622,1600000.0
2007-10-10 05:26:00,0.76172,0.76203,0.76166,0.7618,752200000.0
2007-10-10 05:27:00,0.76183,0.76192,0.76175,0.76192,238900001.0
2007-10-10 05:28:00,0.76215,0.7622,0.76205,0.76205,110600003.0
2007-10-10 05:29:00,0.7621,0.7622,0.76205,0.7622,258500002.0
2007-10-10 05:30:00,0.7622,0.7622,0.76215,0.7622,5100000.0
2007-10-10 05:31:00,0.76215,0.7622,0.76215,0.7622,1900000.0
2007-10-10 05:32:00,0.76215,0.7622,0.76215,0.7622,1900000.0
2007-10-10 05:33:00,0.76215,0.7622,0.76215,0.7622,2800000.0
2007-10-10 05:34:00,0.76215,0.7622,0.76215,0.7622,5400000.0
2007-10-10 05:35:00,0.76215,0.76225,0.7621,0.76225,170500000.0
2007-10-10 05:36:00,0.7623,0.7623,0.7622,0.7622,259200005.0
2007-10-10 05:37:00,0.7622,0.7622,0.76215,0.7622,317399996.0
2007-10-10 05:38:00,0.7622,0.7623,0.7621,0.7621,488199992.0
2007-10-10 05:39:00,0.7621,0.7622,0.7621,0.7621,404999993.0
2007-10-10 05:40:00,0.7621,0.7621,0.7621,0.7621,187999995.0
2007-10-10 05:41:00,0.7621,0.7623,0.7621,0.76225,108499997.0
2007-10-10 05:42:00,0.7623,0.7623,0.76205,0.76215,447400000.0
2007-10-10 05:43:00,0.7622,0.7622,0.76205,0.7621,732000003.0
2007-10-10 05:44:00,0.76205,0.7623,0.76205,0.7623,467199994.0
2007-10-10 05:45:00,0.7623,0.7623,0.7623,0.7623,8000000.0
2007-10-10 05:46:00,0.7623,0.7623,0.7622,0.7622,61199999.0
2007-10-10 05:47:00,0.7622,0.7622,0.7622,0.7622,261200000.0
2007-10-10 05:48:00,0.7622,0.7622,0.7622,0.7622,98600000.0
2007-10-10 05:49:00,0.7622,0.7624,0.7622,0.7624,347200002.0
2007-10-10 05:50:00,0.7624,0.7626,0.7623,0.7626,444799993.0
2007-10-10 05:51:00,0.7626,0.7626,0.76245,0.76245,193100000.0
2007-10-10 05:52:00,0.76245,0.7631,0.76245,0.7631,914099992.0
2007-10-10 05:53:00,0.76305,0.7632,0.76295,0.7632,218899996.0
2007-10-10 05:54:00,0.7632,0.7632,0.7631,0.7631,1040800013.0
2007-10-10 05:55:00,0.7631,0.7631,0.7629,0.763,286799995.0
2007-10-10 05:56:00,0.763,0.763,0.763,0.763,39800000.0
2007-10-10 05:57:00,0.763,0.763,0.763,0.763,57700000.0
2007-10-10 05:58:00,0.763,0.7632,0.7629,0.763,526699992.0
2007-10-10 05:59:00,0.763,0.763,0.763,0.763,130000002.0
2007-10-10 06:00:00,0.763,0.763,0.763,0.763,74900002.0
2007-10-10 06:01:00,0.763,0.763,0.763,0.763,74900002.0
2007-10-10 06:02:00,0.763,0.763,0.763,0.763,112400002.0
2007-10-10 06:03:00,0.763,0.7633,0.763,0.7633,1066000004.0
2007-10-10 06:04:00,0.7633,0.7633,0.7632,0.7633,1010299992.0
2007-10-10 06:05:00,0.7633,0.7633,0.763,0.76315,594200006.0
2007-10-10 06:06:00,0.7632,0.7634,0.7632,0.7633,541399990.0
2007-10-10 06:07:00,0.7633,0.7634,0.7633,0.7634,367400007.0
2007-10-10 06:08:00,0.7634,0.7634,0.76335,0.7634,185700002.0
2007-10-10 06:09:00,0.7634,0.7639,0.7633,0.7636,1333600000.0
2007-10-10 06:10:00,0.7637,0.764,0.7636,0.7639,1333600000.0
2007-10-10 06:11:00,0.7639,0.7639,0.76375,0.7638,275099997.0
2007-10-10 06:12:00,0.7638,0.7638,0.7635,0.7636,821400006.0
2007-10-10 06:13:00,0.7637,0.7638,0.76365,0.7638,1032399996.0
2007-10-10 06:14:00,0.7638,0.7641,0.7638,0.764,872300001.0
2007-10-10 06:15:00,0.764,0.764,0.7639,0.7639,779899994.0
2007-10-10 06:16:00,0.7639,0.7639,0.7636,0.7636,894400008.0
2007-10-10 06:17:00,0.7636,0.7636,0.76355,0.76355,195999997.0
2007-10-10 06:18:00,0.7636,0.7636,0.7636,0.7636,113000000.0
2007-10-10 06:19:00,0.7636,0.7636,0.76355,0.7636,54600000.0
2007-10-10 06:20:00,0.7636,0.7636,0.76355,0.76355,55200000.0
2007-10-10 06:21:00,0.7636,0.7636,0.76345,0.76345,493800000.0
2007-10-10 06:22:00,0.7635,0.7635,0.76345,0.76345,73299998.0
2007-10-10 06:23:00,0.76345,0.76355,0.76345,0.76355,303499993.0
2007-10-10 06:24:00,0.76355,0.7636,0.76345,0.7636,498900003.0
2007-10-10 06:25:00,0.76355,0.7636,0.76345,0.7636,195599999.0
2007-10-10 06:26:00,0.7636,0.7636,0.7632,0.7633,354700005.0
2007-10-10 06:27:00,0.7633,0.7633,0.7632,0.7633,185800001.0
2007-10-10 06:28:00,0.76325,0.7633,0.76325,0.7633,7600000.0
2007-10-10 06:29:00,0.76325,0.7633,0.76325,0.7633,3800000.0
2007-10-10 06:30:00,0.7633,0.7633,0.763,0.763,30400000.0
2007-10-10 06:31:00,0.7631,0.7633,0.7631,0.7633,150100000.0
2007-10-10 06:32:00,0.7633,0.7633,0.7633,0.7633,12000000.0
2007-10-10 06:33:00,0.7633,0.7636,0.7632,0.76335,238100000.0
2007-10-10 06:34:00,0.7634,0.7635,0.7633,0.7634,219399999.0
2007-10-10 06:35:00,0.7634,0.7635,0.7634,0.7635,386899990.0
2007-10-10 06:36:00,0.7635,0.7635,0.76315,0.7632,521099998.0
2007-10-10 06:37:00,0.7632,0.7636,0.7631,0.7636,522199997.0
2007-10-10 06:38:00,0.7636,0.7636,0.7633,0.76345,300100001.0
2007-10-10 06:39:00,0.7635,0.7635,0.7629,0.763,671699995.0
2007-10-10 06:40:00,0.763,0.7632,0.763,0.7632,467700004.0
2007-10-10 06:41:00,0.7632,0.7635,0.7632,0.7634,2070899975.0
2007-10-10 06:42:00,0.7634,0.7635,0.7632,0.7632,1063699985.0
2007-10-10 06:43:00,0.7633,0.7633,0.76325,0.7633,268299993.0
2007-10-10 06:44:00,0.76325,0.7633,0.76315,0.76325,106999998.0
2007-10-10 06:45:00,0.7633,0.7633,0.76325,0.7633,273700001.0
2007-10-10 06:46:00,0.7633,0.7633,0.76325,0.7633,148899994.0
2007-10-10 06:47:00,0.7633,0.7634,0.7632,0.7633,388799995.0
2007-10-10 06:48:00,0.7633,0.7633,0.7627,0.7629,620100000.0
2007-10-10 06:49:00,0.7629,0.7629,0.7627,0.76275,1004000000.0
2007-10-10 06:50:00,0.76275,0.7628,0.7626,0.7626,80299998.0
2007-10-10 06:51:00,0.7626,0.7626,0.76245,0.76245,261100003.0
2007-10-10 06:52:00,0.7625,0.7626,0.7625,0.7625,365400002.0
2007-10-10 06:53:00,0.7625,0.7625,0.76235,0.7624,322300004.0
2007-10-10 06:54:00,0.7624,0.7624,0.7624,0.7624,3600000.0
2007-10-10 06:55:00,0.7624,0.7624,0.7624,0.7624,122700002.0
2007-10-10 06:56:00,0.7624,0.76245,0.7623,0.76245,210399998.0
2007-10-10 06:57:00,0.7625,0.7625,0.7624,0.7624,472300000.0
2007-10-10 06:58:00,0.7624,0.7624,0.76235,0.7624,301899996.0
2007-10-10 06:59:00,0.7624,0.7632,0.7624,0.7632,779999999.0
2007-10-10 07:00:00,0.7632,0.7632,0.76295,0.763,444400004.0
2007-10-10 07:01:00,0.763,0.7632,0.763,0.76305,605699993.0
2007-10-10 07:02:00,0.76305,0.7631,0.7625,0.76275,739399999.0
2007-10-10 07:03:00,0.76275,0.7628,0.76275,0.7628,278599993.0
2007-10-10 07:04:00,0.7628,0.7628,0.76275,0.76275,177099999.0
2007-10-10 07:05:00,0.7628,0.7628,0.7628,0.7628,342000010.0
2007-10-10 07:06:00,0.7628,0.7628,0.7628,0.7628,221899996.0
2007-10-10 07:07:00,0.7628,0.7628,0.76265,0.76265,274199994.0
2007-10-10 07:08:00,0.76265,0.7627,0.76265,0.7627,223299999.0
2007-10-10 07:09:00,0.7627,0.7627,0.7626,0.7626,474199990.0
2007-10-10 07:10:00,0.7626,0.7626,0.76255,0.7626,154499997.0
2007-10-10 07:11:00,0.7626,0.7626,0.7624,0.7624,319099995.0
2007-10-10 07:12:00,0.7624,0.7625,0.7624,0.7624,429499996.0
2007-10-10 07:13:00,0.7623,0.7625,0.7623,0.7625,347600011.0
2007-10-10 07:14:00,0.7625,0.7625,0.7624,0.7624,504099997.0
2007-10-10 07:15:00,0.7624,0.7624,0.7624,0.7624,61000002.0
2007-10-10 07:16:00,0.7624,0.7625,0.7624,0.7625,188100000.0
2007-10-10 07:17:00,0.7625,0.7626,0.7625,0.7626,462300001.0
2007-10-10 07:18:00,0.7626,0.7626,0.7625,0.7626,136500000.0
2007-10-10 07:19:00,0.7625,0.7626,0.7625,0.76255,43100000.0
2007-10-10 07:20:00,0.7625,0.7626,0.7625,0.7626,41800000.0
2007-10-10 07:21:00,0.76241,0.76248,0.76221,0.76241,246099998.0
2007-10-10 07:22:00,0.76237,0.76237,0.7623,0.76233,83300000.0
2007-10-10 07:23:00,0.76237,0.76237,0.76204,0.76204,127300000.0
2007-10-10 07:24:00,0.7626,0.7626,0.7625,0.76255,144800001.0
2007-10-10 07:25:00,0.7626,0.7626,0.7622,0.7624,336399999.0
2007-10-10 07:26:00,0.7624,0.7625,0.7623,0.7625,798600001.0
2007-10-10 07:27:00,0.7625,0.7625,0.7625,0.7625,19200000.0
2007-10-10 07:28:00,0.7625,0.7626,0.76235,0.76255,769199994.0
2007-10-10 07:29:00,0.76255,0.76295,0.76245,0.7628,1077499988.0
2007-10-10 07:30:00,0.7628,0.7628,0.76275,0.76275,277000000.0
2007-10-10 07:31:00,0.7628,0.7629,0.7628,0.7629,149899996.0
2007-10-10 07:32:00,0.7629,0.7629,0.7626,0.7627,505799998.0
2007-10-10 07:33:00,0.7627,0.763,0.7627,0.763,794800000.0
2007-10-10 07:34:00,0.763,0.7633,0.763,0.7632,209800000.0
2007-10-10 07:35:00,0.7632,0.7632,0.7629,0.763,355500000.0
2007-10-10 07:36:00,0.763,0.7632,0.763,0.76305,966299997.0
2007-10-10 07:37:00,0.7631,0.7632,0.763,0.763,900999992.0
2007-10-10 07:38:00,0.7629,0.7631,0.7629,0.7631,282099996.0
2007-10-10 07:39:00,0.7632,0.7632,0.76315,0.7632,67500000.0
2007-10-10 07:40:00,0.7632,0.7632,0.763,0.7631,413000006.0
2007-10-10 07:41:00,0.7631,0.7631,0.763,0.7631,151600006.0
2007-10-10 07:42:00,0.7631,0.7632,0.7629,0.7632,283700001.0
2007-10-10 07:43:00,0.7631,0.7631,0.76295,0.76305,186800002.0
2007-10-10 07:44:00,0.7631,0.7631,0.763,0.763,203699999.0
2007-10-10 07:45:00,0.763,0.7632,0.763,0.7632,218100000.0
2007-10-10 07:46:00,0.7632,0.7632,0.7631,0.7632,259699999.0
2007-10-10 07:47:00,0.7632,0.7632,0.7631,0.7631,70400002.0
2007-10-10 07:48:00,0.7632,0.7634,0.7632,0.76335,383000001.0
2007-10-10 07:49:00,0.76335,0.7634,0.76335,0.76335,38200000.0
2007-10-10 07:50:00,0.7634,0.7635,0.7634,0.7635,85700002.0
2007-10-10 07:51:00,0.76295,0.76318,0.76294,0.76318,283300000.0
2007-10-10 07:52:00,0.7635,0.7635,0.7634,0.7635,258300003.0
2007-10-10 07:53:00,0.7635,0.7636,0.7632,0.7633,350099996.0
2007-10-10 07:54:00,0.7633,0.7633,0.7633,0.7633,11900000.0
2007-10-10 07:55:00,0.7634,0.7635,0.7634,0.7635,47800000.0
2007-10-10 07:56:00,0.7635,0.7635,0.7625,0.7625,750299992.0
2007-10-10 07:57:00,0.7625,0.7625,0.7624,0.7624,921799997.0
2007-10-10 07:58:00,0.7624,0.7624,0.76235,0.76235,700999997.0
2007-10-10 07:59:00,0.7624,0.7626,0.7624,0.7624,753000000.0
2007-10-10 08:00:00,0.7624,0.7625,0.7621,0.7622,951599993.0
2007-10-10 08:01:00,0.7622,0.7627,0.7621,0.7627,1186699995.0
2007-10-10 08:02:00,0.7627,0.7629,0.7623,0.7623,1004400010.0
2007-10-10 08:03:00,0.7624,0.7629,0.7624,0.7626,990800004.0
2007-10-10 08:04:00,0.7626,0.7626,0.7626,0.7626,70400002.0
2007-10-10 08:05:00,0.7626,0.7627,0.7626,0.7627,213099999.0
2007-10-10 08:06:00,0.7627,0.7627,0.7626,0.7627,575599993.0
2007-10-10 08:07:00,0.7627,0.7628,0.7627,0.7627,458999995.0
2007-10-10 08:08:00,0.7627,0.7628,0.7627,0.7628,311800010.0
2007-10-10 08:09:00,0.7628,0.763,0.7627,0.7627,641500009.0
2007-10-10 08:10:00,0.7627,0.7629,0.7625,0.7627,958400003.0
2007-10-10 08:11:00,0.7627,0.7629,0.7626,0.7626,955500013.0
2007-10-10 08:12:00,0.7626,0.7627,0.76255,0.7627,349600004.0
2007-10-10 08:13:00,0.7628,0.7629,0.7626,0.7629,2135299997.0
2007-10-10 08:14:00,0.7628,0.7628,0.7624,0.7625,986099994.0
2007-10-10 08:15:00,0.7625,0.7628,0.76245,0.7626,986099994.0
2007-10-10 08:16:00,0.7626,0.7626,0.7626,0.7626,188499995.0
2007-10-10 08:17:00,0.7626,0.7626,0.7626,0.7626,243099993.0
2007-10-10 08:18:00,0.7626,0.7626,0.7626,0.7626,372000004.0
2007-10-10 08:19:00,0.7626,0.7626,0.7625,0.7625,597100001.0
2007-10-10 08:20:00,0.76233,0.76252,0.76218,0.76221,150600002.0
2007-10-10 08:21:00,0.7625,0.7625,0.7623,0.7623,754900009.0
2007-10-10 08:22:00,0.7623,0.7623,0.7621,0.7621,898499982.0
2007-10-10 08:23:00,0.7621,0.7625,0.7621,0.7625,539799998.0
2007-10-10 08:24:00,0.7624,0.7625,0.7623,0.7624,539799998.0
2007-10-10 08:25:00,0.7624,0.7624,0.76225,0.76225,269099995.0
2007-10-10 08:26:00,0.76225,0.7625,0.76225,0.7625,564900000.0
2007-10-10 08:27:00,0.76245,0.7625,0.7623,0.7624,195099998.0
2007-10-10 08:28:00,0.7623,0.7624,0.7622,0.7624,1135599988.0
2007-10-10 08:29:00,0.7624,0.7624,0.7624,0.7624,99599998.0
2007-10-10 08:30:00,0.7624,0.7624,0.7624,0.7624,123999997.0
2007-10-10 08:31:00,0.7624,0.7624,0.7623,0.7624,721700007.0
2007-10-10 08:32:00,0.7624,0.7624,0.7624,0.7624,125999995.0
2007-10-10 08:33:00,0.7624,0.76255,0.7624,0.76255,536499986.0
2007-10-10 08:34:00,0.7626,0.7627,0.76255,0.7627,192500002.0
2007-10-10 08:35:00,0.76265,0.7627,0.76265,0.7627,100800000.0
2007-10-10 08:36:00,0.7627,0.7627,0.7626,0.7626,128500000.0
2007-10-10 08:37:00,0.7627,0.7628,0.7627,0.7627,341800000.0
2007-10-10 08:38:00,0.7627,0.7629,0.7627,0.7629,1006700002.0
2007-10-10 08:39:00,0.763,0.763,0.76285,0.7629,593899997.0
2007-10-10 08:40:00,0.7629,0.7633,0.7628,0.76285,1518899992.0
2007-10-10 08:41:00,0.7629,0.76315,0.7629,0.76315,897800012.0
2007-10-10 08:42:00,0.76315,0.76315,0.76315,0.76315,1200000.0
2007-10-10 08:43:00,0.76315,0.7632,0.763,0.7632,750899995.0
2007-10-10 08:44:00,0.7631,0.7633,0.7631,0.7632,431999997.0
2007-10-10 08:45:00,0.7632,0.7632,0.7632,0.7632,44700000.0
2007-10-10 08:46:00,0.7632,0.7635,0.7632,0.7635,884900001.0
2007-10-10 08:47:00,0.7636,0.7636,0.7632,0.7632,2092499989.0
2007-10-10 08:48:00,0.7632,0.7637,0.7632,0.7636,2133600009.0
2007-10-10 08:49:00,0.7636,0.7636,0.7632,0.7632,1786299995.0
2007-10-10 08:50:00,0.7632,0.7633,0.7631,0.7632,1755500010.0
2007-10-10 08:51:00,0.76315,0.7632,0.76315,0.76315,361599993.0
2007-10-10 08:52:00,0.7633,0.7633,0.76315,0.76315,225300007.0
2007-10-10 08:53:00,0.763,0.7631,0.763,0.763,1020499994.0
2007-10-10 08:54:00,0.763,0.7632,0.763,0.7631,830299996.0
2007-10-10 08:55:00,0.7632,0.7633,0.7631,0.7633,352799990.0
2007-10-10 08:56:00,0.7633,0.7633,0.7632,0.7632,972400015.0
2007-10-10 08:57:00,0.76315,0.76325,0.7631,0.76325,370800007.0
2007-10-10 08:58:00,0.76325,0.76325,0.7632,0.7632,21600000.0
2007-10-10 08:59:00,0.76325,0.76325,0.76325,0.76325,800000.0
2007-10-10 09:00:00,0.76325,0.7633,0.763,0.763,646200002.0
2007-10-10 09:01:00,0.763,0.7632,0.7629,0.76315,469600007.0
2007-10-10 09:02:00,0.76315,0.7633,0.76315,0.76315,79500000.0
2007-10-10 09:03:00,0.7632,0.7633,0.76315,0.76315,440800003.0
2007-10-10 09:04:00,0.76315,0.76345,0.76315,0.76345,584199993.0
2007-10-10 09:05:00,0.76345,0.7635,0.7634,0.7634,851200009.0
2007-10-10 09:06:00,0.7634,0.76345,0.76335,0.76345,466900004.0
2007-10-10 09:07:00,0.76345,0.7635,0.7633,0.7633,802000008.0
2007-10-10 09:08:00,0.7633,0.7635,0.76325,0.76325,853300014.0
2007-10-10 09:09:00,0.76325,0.7635,0.76325,0.7634,1217800007.0
2007-10-10 09:10:00,0.7634,0.7636,0.7634,0.7636,968899994.0
2007-10-10 09:11:00,0.7636,0.7636,0.7633,0.7634,456100002.0
2007-10-10 09:12:00,0.7636,0.7639,0.7635,0.7635,1832200013.0
2007-10-10 09:13:00,0.7635,0.7638,0.76345,0.7635,1832200013.0
2007-10-10 09:14:00,0.7636,0.7638,0.76345,0.7637,460299997.0
2007-10-10 09:15:00,0.7636,0.764,0.7636,0.76365,168799998.0
2007-10-10 09:16:00,0.76365,0.76365,0.7635,0.76365,186599999.0
2007-10-10 09:17:00,0.76365,0.7637,0.76355,0.76355,236000009.0
2007-10-10 09:18:00,0.76355,0.7637,0.76355,0.7636,931400004.0
2007-10-10 09:19:00,0.7636,0.7638,0.7635,0.7638,1350199998.0
2007-10-10 09:20:00,0.7641,0.7644,0.7639,0.7641,1451200001.0
2007-10-10 09:21:00,0.7641,0.7641,0.76365,0.7637,1451200001.0
2007-10-10 09:22:00,0.7637,0.7637,0.7637,0.7637,504300010.0
2007-10-10 09:23:00,0.7637,0.764,0.7637,0.764,1420200010.0
2007-10-10 09:24:00,0.7641,0.7641,0.7639,0.7641,1800499996.0
2007-10-10 09:25:00,0.7641,0.7641,0.76395,0.7641,1085500001.0
2007-10-10 09:26:00,0.764,0.7644,0.764,0.7641,878300009.0
2007-10-10 09:27:00,0.764,0.76405,0.76365,0.76365,878300009.0
2007-10-10 09:28:00,0.7636,0.76365,0.7635,0.7635,469800010.0
2007-10-10 09:29:00,0.7635,0.7635,0.7635,0.7635,73600000.0
2007-10-10 09:30:00,0.7635,0.7635,0.7634,0.7634,208800002.0
2007-10-10 09:31:00,0.7635,0.7636,0.7635,0.7635,376099998.0
2007-10-10 09:32:00,0.76345,0.7636,0.76345,0.7636,123200000.0
2007-10-10 09:33:00,0.7636,0.76365,0.7635,0.76365,617400011.0
2007-10-10 09:34:00,0.76365,0.7637,0.7635,0.7636,265600001.0
2007-10-10 09:35:00,0.7635,0.7636,0.7635,0.7636,708100007.0
2007-10-10 09:36:00,0.7636,0.7636,0.76345,0.7635,754899990.0
2007-10-10 09:37:00,0.7635,0.7636,0.76345,0.7635,514400000.0
2007-10-10 09:38:00,0.7635,0.7635,0.7635,0.7635,182000000.0
2007-10-10 09:39:00,0.7635,0.7637,0.7635,0.7637,305300001.0
2007-10-10 09:40:00,0.7637,0.7637,0.7635,0.7636,1191600012.0
2007-10-10 09:41:00,0.7636,0.7638,0.7636,0.7638,628399995.0
2007-10-10 09:42:00,0.7637,0.7638,0.7637,0.7638,520200000.0
2007-10-10 09:43:00,0.76375,0.76385,0.76375,0.7638,275100000.0
2007-10-10 09:44:00,0.7637,0.7638,0.7636,0.7637,303499999.0
2007-10-10 09:45:00,0.7637,0.7639,0.76355,0.7636,815799999.0
2007-10-10 09:46:00,0.7636,0.7639,0.7636,0.7639,699300002.0
2007-10-10 09:47:00,0.76385,0.7643,0.76385,0.7642,958300001.0
2007-10-10 09:48:00,0.7642,0.7642,0.76375,0.7639,845800010.0
2007-10-10 09:49:00,0.7639,0.764,0.76375,0.764,1621499995.0
2007-10-10 09:50:00,0.76395,0.7641,0.7638,0.7639,1445299982.0
2007-10-10 09:51:00,0.7639,0.76415,0.7639,0.76405,614999997.0
2007-10-10 09:52:00,0.76405,0.76405,0.7639,0.764,217899997.0
2007-10-10 09:53:00,0.7639,0.7641,0.7639,0.7641,173100001.0
2007-10-10 09:54:00,0.7641,0.7641,0.7639,0.764,347000000.0
2007-10-10 09:55:00,0.764,0.7641,0.7639,0.764,433399998.0
2007-10-10 09:56:00,0.764,0.764,0.7638,0.76385,109300000.0
2007-10-10 09:57:00,0.7639,0.7639,0.7638,0.7638,219299994.0
2007-10-10 09:58:00,0.7638,0.7638,0.7636,0.7636,532299997.0
2007-10-10 09:59:00,0.7636,0.7636,0.7634,0.7634,966099991.0
2007-10-10 10:00:00,0.7634,0.7634,0.7631,0.7631,1938000017.0
2007-10-10 10:01:00,0.7631,0.7632,0.763,0.7632,1041300002.0
2007-10-10 10:02:00,0.7631,0.7633,0.7631,0.7633,322099994.0
2007-10-10 10:03:00,0.7633,0.7633,0.76305,0.7633,644000013.0
2007-10-10 10:04:00,0.7633,0.7633,0.763,0.7631,304700002.0
2007-10-10 10:05:00,0.7631,0.7636,0.7631,0.7636,432899999.0
2007-10-10 10:06:00,0.7636,0.7636,0.76335,0.76335,284799998.0
2007-10-10 10:07:00,0.7634,0.7635,0.7634,0.7634,855600003.0
2007-10-10 10:08:00,0.7634,0.7634,0.7634,0.7634,199500000.0
2007-10-10 10:09:00,0.7634,0.7634,0.7634,0.7634,409999999.0
2007-10-10 10:10:00,0.7634,0.7634,0.7632,0.7632,832099987.0
2007-10-10 10:11:00,0.7632,0.7634,0.7632,0.7633,301600000.0
2007-10-10 10:12:00,0.7633,0.76345,0.7632,0.76345,572599992.0
2007-10-10 10:13:00,0.76345,0.7635,0.76345,0.7635,67200000.0
2007-10-10 10:14:00,0.7635,0.7636,0.7634,0.7634,1239199996.0
2007-10-10 10:15:00,0.7634,0.7638,0.7634,0.7637,754500006.0
2007-10-10 10:16:00,0.7638,0.764,0.7636,0.7638,599699999.0
2007-10-10 10:17:00,0.76375,0.7639,0.7637,0.7639,599699999.0
2007-10-10 10:18:00,0.7639,0.7639,0.7637,0.7638,727499997.0
2007-10-10 10:19:00,0.7638,0.7639,0.7638,0.7639,261199994.0
2007-10-10 10:20:00,0.76385,0.76385,0.76365,0.7637,377799999.0
2007-10-10 10:21:00,0.7637,0.76375,0.76365,0.76375,339199997.0
2007-10-10 10:22:00,0.7638,0.7638,0.76345,0.76355,1502700007.0
2007-10-10 10:23:00,0.7636,0.76365,0.7635,0.76365,750700000.0
2007-10-10 10:24:00,0.76365,0.76365,0.7636,0.7636,139500000.0
2007-10-10 10:25:00,0.7636,0.7636,0.76345,0.7636,329800001.0
2007-10-10 10:26:00,0.76365,0.7638,0.7635,0.7638,980299988.0
2007-10-10 10:27:00,0.7638,0.76395,0.7637,0.76395,1400700002.0
2007-10-10 10:28:00,0.7638,0.7639,0.76345,0.7636,1866700007.0
2007-10-10 10:29:00,0.7636,0.76385,0.7636,0.76385,1201600002.0
2007-10-10 10:30:00,0.7639,0.7639,0.7637,0.76385,594199990.0
2007-10-10 10:31:00,0.76385,0.7639,0.7638,0.7638,647299999.0
2007-10-10 10:32:00,0.7638,0.764,0.7638,0.7639,1007599982.0
2007-10-10 10:33:00,0.7639,0.7639,0.7637,0.7639,798499997.0
2007-10-10 10:34:00,0.76385,0.76395,0.76375,0.7639,774200008.0
2007-10-10 10:35:00,0.7639,0.764,0.76365,0.764,841099994.0
2007-10-10 10:36:00,0.764,0.764,0.7638,0.7638,601799992.0
2007-10-10 10:37:00,0.7638,0.7639,0.76365,0.76365,450499991.0
2007-10-10 10:38:00,0.7637,0.76375,0.76365,0.76375,177999996.0
2007-10-10 10:39:00,0.7638,0.7638,0.7637,0.7637,531200002.0
2007-10-10 10:40:00,0.7637,0.7638,0.76365,0.7637,461499997.0
2007-10-10 10:41:00,0.7637,0.7638,0.76365,0.7638,648599993.0
2007-10-10 10:42:00,0.76375,0.76375,0.7636,0.7636,845399969.0
2007-10-10 10:43:00,0.7636,0.76365,0.76355,0.76355,665699991.0
2007-10-10 10:44:00,0.76355,0.7639,0.76355,0.7638,789099991.0
2007-10-10 10:45:00,0.7638,0.76385,0.7637,0.76385,1162299998.0
2007-10-10 10:46:00,0.7638,0.76385,0.7637,0.76385,66900000.0
2007-10-10 10:47:00,0.7638,0.76385,0.7637,0.7638,416599996.0
2007-10-10 10:48:00,0.7638,0.7638,0.7636,0.76375,1066299999.0
2007-10-10 10:49:00,0.76375,0.76375,0.7637,0.76375,30200000.0
2007-10-10 10:50:00,0.76375,0.7638,0.7636,0.7637,210800002.0
2007-10-10 10:51:00,0.7637,0.7639,0.7636,0.7638,1703600002.0
2007-10-10 10:52:00,0.7638,0.7639,0.7637,0.7637,606500000.0
2007-10-10 10:53:00,0.7637,0.7637,0.76335,0.7635,665400003.0
2007-10-10 10:54:00,0.7635,0.76355,0.7634,0.7635,345000007.0
2007-10-10 10:55:00,0.7635,0.7635,0.7634,0.7635,232199995.0
2007-10-10 10:56:00,0.7635,0.7636,0.7634,0.7636,229199999.0
2007-10-10 10:57:00,0.7636,0.76365,0.7635,0.7635,179300001.0
2007-10-10 10:58:00,0.76345,0.76365,0.76335,0.76335,223599997.0
2007-10-10 10:59:00,0.7634,0.7636,0.7634,0.7634,1096899988.0
2007-10-10 11:00:00,0.7634,0.7636,0.7634,0.7635,2063800023.0
2007-10-10 11:01:00,0.7635,0.7636,0.76335,0.76335,563600005.0
2007-10-10 11:02:00,0.76335,0.7634,0.76335,0.76335,252900003.0
2007-10-10 11:03:00,0.7634,0.7636,0.7634,0.76355,145300001.0
2007-10-10 11:04:00,0.76355,0.7636,0.7635,0.7636,109799998.0
2007-10-10 11:05:00,0.76355,0.76365,0.7634,0.7636,500500006.0
2007-10-10 11:06:00,0.76355,0.7636,0.7634,0.7635,844599996.0
2007-10-10 11:07:00,0.7635,0.7636,0.7634,0.76355,391300002.0
2007-10-10 11:08:00,0.76355,0.7636,0.76335,0.7634,625500004.0
2007-10-10 11:09:00,0.7634,0.7634,0.76335,0.76335,525599985.0
2007-10-10 11:10:00,0.76335,0.7635,0.76335,0.76345,144600001.0
2007-10-10 11:11:00,0.7635,0.7635,0.7635,0.7635,77600000.0
2007-10-10 11:12:00,0.7635,0.7636,0.7634,0.7635,597500001.0
2007-10-10 11:13:00,0.7635,0.7636,0.7635,0.7635,608599996.0
2007-10-10 11:14:00,0.7635,0.7636,0.7635,0.7636,180900004.0
2007-10-10 11:15:00,0.7636,0.7638,0.7636,0.7638,893200008.0
2007-10-10 11:16:00,0.7638,0.7638,0.7636,0.7637,466799995.0
2007-10-10 11:17:00,0.7637,0.7637,0.7636,0.7637,865200003.0
2007-10-10 11:18:00,0.7637,0.7637,0.7634,0.7637,2071399997.0
2007-10-10 11:19:00,0.7637,0.7637,0.76335,0.7635,642299988.0
2007-10-10 11:20:00,0.76355,0.76355,0.76335,0.76355,35200001.0
2007-10-10 11:21:00,0.76355,0.76355,0.7635,0.7635,25600000.0
2007-10-10 11:22:00,0.7635,0.7635,0.7632,0.7633,336699993.0
2007-10-10 11:23:00,0.7633,0.7636,0.7633,0.7633,908500002.0
2007-10-10 11:24:00,0.7633,0.7634,0.76325,0.7633,682499998.0
2007-10-10 11:25:00,0.7634,0.7635,0.76325,0.7633,327300005.0
2007-10-10 11:26:00,0.7633,0.7634,0.76325,0.7634,1473500004.0
2007-10-10 11:27:00,0.7634,0.7634,0.7634,0.7634,154800004.0
2007-10-10 11:28:00,0.7634,0.7635,0.76335,0.7635,330899995.0
2007-10-10 11:29:00,0.7635,0.7636,0.76345,0.7635,995099993.0
2007-10-10 11:30:00,0.76355,0.7636,0.76345,0.7635,368900001.0
2007-10-10 11:31:00,0.7635,0.7636,0.76345,0.7636,525199995.0
2007-10-10 11:32:00,0.7637,0.764,0.7637,0.7637,609999995.0
2007-10-10 11:33:00,0.76365,0.764,0.76365,0.7639,656399995.0
2007-10-10 11:34:00,0.7639,0.7639,0.76375,0.7638,406799998.0
2007-10-10 11:35:00,0.7638,0.764,0.7637,0.7639,1048199993.0
2007-10-10 11:36:00,0.7639,0.764,0.7638,0.7638,784099989.0
2007-10-10 11:37:00,0.7638,0.7639,0.76375,0.76375,664299997.0
2007-10-10 11:38:00,0.7638,0.7639,0.76375,0.7638,502000005.0
2007-10-10 11:39:00,0.7638,0.7639,0.76375,0.7639,814500003.0
2007-10-10 11:40:00,0.7639,0.7639,0.76375,0.7638,537200002.0
2007-10-10 11:41:00,0.7638,0.7639,0.7638,0.7638,301100004.0
2007-10-10 11:42:00,0.7638,0.7639,0.7638,0.7639,388799996.0
2007-10-10 11:43:00,0.7639,0.7639,0.7639,0.7639,86400000.0
2007-10-10 11:44:00,0.7639,0.7639,0.7637,0.7638,248900004.0
2007-10-10 11:45:00,0.7638,0.7638,0.7636,0.7636,382499995.0
2007-10-10 11:46:00,0.7637,0.7638,0.7637,0.7638,186700000.0
2007-10-10 11:47:00,0.7638,0.7638,0.7638,0.7638,12800000.0
2007-10-10 11:48:00,0.7638,0.7639,0.76365,0.7639,339100001.0
2007-10-10 11:49:00,0.76385,0.7639,0.76385,0.7639,14200000.0
2007-10-10 11:50:00,0.7639,0.76395,0.7638,0.76385,235100001.0
2007-10-10 11:51:00,0.76385,0.76395,0.76385,0.7639,35000000.0
2007-10-10 11:52:00,0.7639,0.76395,0.76385,0.76395,110400000.0
2007-10-10 11:53:00,0.76395,0.764,0.7639,0.7639,168800001.0
2007-10-10 11:54:00,0.7639,0.764,0.7639,0.764,339100002.0
2007-10-10 11:55:00,0.764,0.764,0.76395,0.764,33400000.0
2007-10-10 11:56:00,0.764,0.7641,0.7639,0.7641,682699996.0
2007-10-10 11:57:00,0.7641,0.7641,0.764,0.7641,525700005.0
2007-10-10 11:58:00,0.76405,0.7641,0.76405,0.7641,413600000.0
2007-10-10 11:59:00,0.7641,0.7643,0.76405,0.7642,1466200003.0
2007-10-10 12:00:00,0.7642,0.76445,0.76415,0.76445,1546900012.0
2007-10-10 12:01:00,0.7645,0.7645,0.7643,0.7643,1222599995.0
2007-10-10 12:02:00,0.7643,0.7644,0.76415,0.7642,674799996.0
2007-10-10 12:03:00,0.7642,0.7643,0.7642,0.7643,321700007.0
2007-10-10 12:04:00,0.7643,0.7644,0.76425,0.76435,173899999.0
2007-10-10 12:05:00,0.76435,0.7644,0.7643,0.7643,519099990.0
2007-10-10 12:06:00,0.76435,0.76435,0.76425,0.76425,109600002.0
2007-10-10 12:07:00,0.76425,0.76425,0.7642,0.76425,151400000.0
2007-10-10 12:08:00,0.76425,0.76445,0.76425,0.76445,1017500008.0
2007-10-10 12:09:00,0.7645,0.76455,0.76435,0.76455,1143199990.0
2007-10-10 12:10:00,0.76455,0.7646,0.7644,0.7646,298500000.0
2007-10-10 12:11:00,0.7646,0.7646,0.7643,0.7644,678399999.0
2007-10-10 12:12:00,0.7644,0.76455,0.7644,0.7644,606900007.0
2007-10-10 12:13:00,0.7644,0.76455,0.76435,0.7644,298499996.0
2007-10-10 12:14:00,0.7644,0.7644,0.7644,0.7644,147200004.0
2007-10-10 12:15:00,0.7644,0.76445,0.76425,0.76435,825300005.0
2007-10-10 12:16:00,0.7644,0.7644,0.7643,0.7643,24600000.0
2007-10-10 12:17:00,0.76435,0.7644,0.76425,0.7643,343499999.0
2007-10-10 12:18:00,0.7643,0.7645,0.76425,0.7643,1130500005.0
2007-10-10 12:19:00,0.7643,0.7644,0.7642,0.76425,863699996.0
2007-10-10 12:20:00,0.7643,0.7645,0.7642,0.7643,1717099994.0
2007-10-10 12:21:00,0.7644,0.7645,0.7644,0.7645,591500008.0
2007-10-10 12:22:00,0.7645,0.7645,0.7643,0.76435,906100008.0
2007-10-10 12:23:00,0.7644,0.7646,0.7644,0.76455,338999994.0
2007-10-10 12:24:00,0.7646,0.7646,0.7644,0.7645,2115000026.0
2007-10-10 12:25:00,0.7644,0.7645,0.7642,0.7644,2115000026.0
2007-10-10 12:26:00,0.7644,0.7644,0.7642,0.7642,1019600026.0
2007-10-10 12:27:00,0.7643,0.76445,0.76415,0.7642,1032199998.0
2007-10-10 12:28:00,0.7643,0.7644,0.7643,0.7643,251200005.0
2007-10-10 12:29:00,0.7643,0.76435,0.7643,0.7643,102299999.0
2007-10-10 12:30:00,0.7644,0.7647,0.7642,0.7642,194800000.0
2007-10-10 12:31:00,0.7642,0.7643,0.76415,0.7642,194800000.0
2007-10-10 12:32:00,0.7642,0.7642,0.7637,0.7637,322900002.0
2007-10-10 12:33:00,0.7638,0.7639,0.7637,0.7637,1423999979.0
2007-10-10 12:34:00,0.7637,0.7637,0.7636,0.76365,378699995.0
2007-10-10 12:35:00,0.7637,0.7637,0.7636,0.7636,1211699994.0
2007-10-10 12:36:00,0.7636,0.7638,0.7635,0.7637,1177500003.0
2007-10-10 12:37:00,0.7638,0.7638,0.7634,0.76365,1629700006.0
2007-10-10 12:38:00,0.76365,0.76365,0.7635,0.7635,220000002.0
2007-10-10 12:39:00,0.76345,0.7635,0.7633,0.7633,526100002.0
2007-10-10 12:40:00,0.7633,0.7635,0.7632,0.7632,1492900007.0
2007-10-10 12:41:00,0.7632,0.7633,0.7631,0.7631,815699999.0
2007-10-10 12:42:00,0.763,0.7632,0.763,0.76315,815699999.0
2007-10-10 12:43:00,0.76315,0.7633,0.763,0.7631,983099995.0
2007-10-10 12:44:00,0.7631,0.7633,0.763,0.7633,516100000.0
2007-10-10 12:45:00,0.7633,0.7634,0.7631,0.7631,996999996.0
2007-10-10 12:46:00,0.7631,0.7633,0.76305,0.7632,286299993.0
2007-10-10 12:47:00,0.7632,0.7633,0.76305,0.7633,572399998.0
2007-10-10 12:48:00,0.76325,0.7633,0.763,0.763,920999996.0
2007-10-10 12:49:00,0.763,0.7632,0.763,0.7632,768899998.0
2007-10-10 12:50:00,0.7632,0.7633,0.7631,0.76325,1207700003.0
2007-10-10 12:51:00,0.7633,0.7634,0.7631,0.7633,353600000.0
2007-10-10 12:52:00,0.7633,0.7633,0.7631,0.7631,1303400003.0
2007-10-10 12:53:00,0.7631,0.7631,0.763,0.763,1465800011.0
2007-10-10 12:54:00,0.763,0.7631,0.7628,0.7628,1257600001.0
2007-10-10 12:55:00,0.7628,0.7628,0.7624,0.76245,1906800008.0
2007-10-10 12:56:00,0.7627,0.7629,0.7625,0.7627,153899999.0
2007-10-10 12:57:00,0.7626,0.7627,0.7626,0.7627,153899999.0
2007-10-10 12:58:00,0.7627,0.7629,0.7627,0.7629,537199991.0
2007-10-10 12:59:00,0.7629,0.7629,0.7626,0.7629,820200001.0
2007-10-10 13:00:00,0.7629,0.763,0.7625,0.7626,855100001.0
2007-10-10 13:01:00,0.7626,0.7627,0.76255,0.7627,642699999.0
2007-10-10 13:02:00,0.7627,0.7627,0.76245,0.76245,532099995.0
2007-10-10 13:03:00,0.7625,0.7625,0.76245,0.76245,142899996.0
2007-10-10 13:04:00,0.7625,0.7625,0.7625,0.7625,116799994.0
2007-10-10 13:05:00,0.7625,0.7626,0.7625,0.7626,179499993.0
2007-10-10 13:06:00,0.7626,0.7627,0.7624,0.7626,1588099985.0
2007-10-10 13:07:00,0.7626,0.7627,0.7626,0.7627,708100011.0
2007-10-10 13:08:00,0.7627,0.7627,0.7627,0.7627,823299987.0
2007-10-10 13:09:00,0.7627,0.763,0.7627,0.763,1484299998.0
2007-10-10 13:10:00,0.763,0.763,0.7628,0.7629,752300014.0
2007-10-10 13:11:00,0.763,0.7631,0.7628,0.7628,1515299987.0
2007-10-10 13:12:00,0.7628,0.7629,0.7628,0.7628,416900000.0
2007-10-10 13:13:00,0.7628,0.7629,0.7627,0.7629,547199993.0
2007-10-10 13:14:00,0.7629,0.763,0.7629,0.7629,406600002.0
2007-10-10 13:15:00,0.7629,0.7629,0.7629,0.7629,124000000.0
2007-10-10 13:16:00,0.7629,0.7629,0.7627,0.7629,1841500033.0
2007-10-10 13:17:00,0.7629,0.7629,0.7626,0.7627,807499993.0
2007-10-10 13:18:00,0.7627,0.7627,0.7626,0.7627,691800008.0
2007-10-10 13:19:00,0.7627,0.7627,0.76265,0.7627,144799999.0
2007-10-10 13:20:00,0.7627,0.7627,0.76265,0.7627,90699998.0
2007-10-10 13:21:00,0.7627,0.7627,0.7627,0.7627,181100000.0
2007-10-10 13:22:00,0.7627,0.7627,0.76265,0.7627,111599998.0
2007-10-10 13:23:00,0.76265,0.7627,0.7625,0.7626,1120599989.0
2007-10-10 13:24:00,0.7626,0.7626,0.7625,0.7625,453499999.0
2007-10-10 13:25:00,0.7625,0.7625,0.7623,0.7625,1077599997.0
2007-10-10 13:26:00,0.7625,0.7626,0.7625,0.7626,703700010.0
2007-10-10 13:27:00,0.7626,0.7626,0.7623,0.7625,1820899994.0
2007-10-10 13:28:00,0.7625,0.7625,0.7624,0.7624,1014999998.0
2007-10-10 13:29:00,0.7625,0.7625,0.7624,0.7625,313900002.0
2007-10-10 13:30:00,0.7625,0.7625,0.7624,0.7625,144599998.0
2007-10-10 13:31:00,0.7625,0.7625,0.7622,0.7622,605999994.0
2007-10-10 13:32:00,0.7622,0.7622,0.7621,0.7622,311900000.0
2007-10-10 13:33:00,0.7622,0.7622,0.76195,0.7621,1448600002.0
2007-10-10 13:34:00,0.7621,0.7622,0.76195,0.7621,2020000000.0
2007-10-10 13:35:00,0.762,0.7622,0.762,0.7622,341400001.0
2007-10-10 13:36:00,0.7621,0.7622,0.762,0.76205,908099996.0
2007-10-10 13:37:00,0.76205,0.7622,0.76205,0.76215,775399995.0
2007-10-10 13:38:00,0.76215,0.76215,0.76195,0.762,415500006.0
2007-10-10 13:39:00,0.762,0.762,0.762,0.762,495899994.0
2007-10-10 13:40:00,0.762,0.762,0.7618,0.7618,1026300016.0
2007-10-10 13:41:00,0.7618,0.7618,0.7611,0.7612,110700000.0
2007-10-10 13:42:00,0.7613,0.7613,0.761,0.7611,110700000.0
2007-10-10 13:43:00,0.7612,0.7612,0.7612,0.7612,110700000.0
2007-10-10 13:44:00,0.7613,0.7614,0.7612,0.7614,490200000.0
2007-10-10 13:45:00,0.7614,0.7614,0.7612,0.7613,915500001.0
2007-10-10 13:46:00,0.7613,0.7615,0.7612,0.76135,681699996.0
2007-10-10 13:47:00,0.76135,0.7615,0.76135,0.7615,792000001.0
2007-10-10 13:48:00,0.7615,0.7617,0.7615,0.7616,209100000.0
2007-10-10 13:49:00,0.7616,0.7617,0.76155,0.76155,204799999.0
2007-10-10 13:50:00,0.7617,0.7618,0.7617,0.7618,504499997.0
2007-10-10 13:51:00,0.7618,0.7618,0.7615,0.7617,1189899989.0
2007-10-10 13:52:00,0.7617,0.7619,0.7617,0.7619,835899994.0
2007-10-10 13:53:00,0.7621,0.7621,0.7615,0.7619,821699997.0
2007-10-10 13:54:00,0.7619,0.762,0.76175,0.7619,821699997.0
2007-10-10 13:55:00,0.7619,0.7619,0.7617,0.7617,534400002.0
2007-10-10 13:56:00,0.7617,0.7617,0.76165,0.76165,149199992.0
2007-10-10 13:57:00,0.7618,0.7618,0.7613,0.7614,889600002.0
2007-10-10 13:58:00,0.76135,0.7616,0.7613,0.7614,1283899992.0
2007-10-10 13:59:00,0.7614,0.7614,0.7611,0.7611,1691999999.0
2007-10-10 14:00:00,0.7612,0.7613,0.7611,0.7611,1977499999.0
2007-10-10 14:01:00,0.7611,0.7614,0.7611,0.7614,1385699994.0
2007-10-10 14:02:00,0.7614,0.7615,0.7613,0.7614,654200007.0
2007-10-10 14:03:00,0.7614,0.7614,0.7613,0.7614,576400006.0
2007-10-10 14:04:00,0.7614,0.7614,0.7614,0.7614,386899999.0
2007-10-10 14:05:00,0.7614,0.7614,0.7613,0.7613,292999999.0
2007-10-10 14:06:00,0.7614,0.7614,0.7613,0.7613,106700002.0
2007-10-10 14:07:00,0.7614,0.7615,0.7614,0.7615,494200004.0
2007-10-10 14:08:00,0.7615,0.7621,0.7615,0.762,1351999995.0
2007-10-10 14:09:00,0.762,0.7623,0.762,0.7623,1181700010.0
2007-10-10 14:10:00,0.7623,0.76235,0.76205,0.76205,1519500026.0
2007-10-10 14:11:00,0.76205,0.7622,0.76195,0.7622,1300600000.0
2007-10-10 14:12:00,0.76215,0.7622,0.762,0.76215,1213100015.0
2007-10-10 14:13:00,0.76215,0.7622,0.76205,0.76215,1043700002.0
2007-10-10 14:14:00,0.76215,0.7622,0.762,0.762,1021900007.0
2007-10-10 14:15:00,0.762,0.7621,0.7619,0.7621,1568000015.0
2007-10-10 14:16:00,0.7621,0.7621,0.76195,0.762,483500001.0
2007-10-10 14:17:00,0.762,0.7622,0.76195,0.7621,1381200018.0
2007-10-10 14:18:00,0.7621,0.7624,0.7621,0.76235,1240499999.0
2007-10-10 14:19:00,0.7626,0.7627,0.7623,0.7627,1396400008.0
2007-10-10 14:20:00,0.7629,0.763,0.7627,0.763,1396400008.0
2007-10-10 14:21:00,0.763,0.7632,0.763,0.7632,1396400008.0
2007-10-10 14:22:00,0.7633,0.7635,0.7631,0.7632,1231000010.0
2007-10-10 14:23:00,0.7633,0.7635,0.7631,0.7631,1231000010.0
2007-10-10 14:24:00,0.7632,0.7635,0.7631,0.7634,1474300011.0
2007-10-10 14:25:00,0.7634,0.7634,0.7632,0.7632,614500003.0
2007-10-10 14:26:00,0.7632,0.7632,0.7626,0.7626,1494999995.0
2007-10-10 14:27:00,0.7626,0.7629,0.7626,0.7628,1987500006.0
2007-10-10 14:28:00,0.7628,0.763,0.7628,0.76285,1368200012.0
2007-10-10 14:29:00,0.7629,0.763,0.76285,0.76285,420200001.0
2007-10-10 14:30:00,0.76285,0.7629,0.7628,0.7629,301800007.0
2007-10-10 14:31:00,0.7629,0.763,0.7629,0.763,1021499991.0
2007-10-10 14:32:00,0.763,0.7631,0.7629,0.7631,969599999.0
2007-10-10 14:33:00,0.7632,0.7634,0.7631,0.7633,734899995.0
2007-10-10 14:34:00,0.7633,0.76355,0.7633,0.7634,1620800001.0
2007-10-10 14:35:00,0.7634,0.7634,0.7632,0.7633,1133099985.0
2007-10-10 14:36:00,0.7633,0.7634,0.7633,0.7633,359199999.0
2007-10-10 14:37:00,0.7633,0.7636,0.7633,0.7636,571999995.0
2007-10-10 14:38:00,0.7636,0.7636,0.76345,0.76345,291800000.0
2007-10-10 14:39:00,0.7635,0.7636,0.763,0.763,611000000.0
2007-10-10 14:40:00,0.763,0.763,0.763,0.763,833899973.0
2007-10-10 14:41:00,0.76295,0.7632,0.7628,0.76305,1447999997.0
2007-10-10 14:42:00,0.76305,0.7634,0.763,0.7634,1771600012.0
2007-10-10 14:43:00,0.7634,0.7635,0.7631,0.7635,871299998.0
2007-10-10 14:44:00,0.7635,0.7635,0.7634,0.7635,483500002.0
2007-10-10 14:45:00,0.7635,0.7635,0.7635,0.7635,54399999.0
2007-10-10 14:46:00,0.7635,0.7636,0.7635,0.7636,182800003.0
2007-10-10 14:47:00,0.7636,0.7636,0.7635,0.7636,682800001.0
2007-10-10 14:48:00,0.7636,0.7637,0.763,0.763,1517399994.0
2007-10-10 14:49:00,0.763,0.763,0.763,0.763,28799999.0
2007-10-10 14:50:00,0.763,0.763,0.7629,0.7629,1153599990.0
2007-10-10 14:51:00,0.763,0.763,0.7629,0.763,367300002.0
2007-10-10 14:52:00,0.763,0.763,0.7626,0.7626,1195999994.0
2007-10-10 14:53:00,0.7626,0.763,0.7626,0.763,2102199979.0
2007-10-10 14:54:00,0.763,0.7631,0.7629,0.7629,435299995.0
2007-10-10 14:55:00,0.7629,0.763,0.76285,0.7629,717600008.0
2007-10-10 14:56:00,0.7629,0.7629,0.76285,0.7629,260400004.0
2007-10-10 14:57:00,0.7629,0.7629,0.7629,0.7629,398700002.0
2007-10-10 14:58:00,0.7629,0.7629,0.76285,0.76285,640100001.0
2007-10-10 14:59:00,0.76285,0.7629,0.76285,0.7629,1052900013.0
2007-10-10 15:00:00,0.7629,0.7631,0.7629,0.7629,1713500006.0
2007-10-10 15:01:00,0.7629,0.763,0.7629,0.76295,678199997.0
2007-10-10 15:02:00,0.763,0.763,0.7627,0.76285,977699983.0
2007-10-10 15:03:00,0.76285,0.76285,0.7627,0.76285,579600019.0
2007-10-10 15:04:00,0.76285,0.7629,0.76245,0.7625,1120299989.0
2007-10-10 15:05:00,0.7625,0.76265,0.7625,0.76265,521300011.0
2007-10-10 15:06:00,0.7627,0.763,0.76255,0.7629,792500007.0
2007-10-10 15:07:00,0.7629,0.7631,0.7629,0.7631,484500003.0
2007-10-10 15:08:00,0.7631,0.7633,0.763,0.7631,1943699996.0
2007-10-10 15:09:00,0.7631,0.7631,0.7629,0.7629,756899996.0
2007-10-10 15:10:00,0.7629,0.763,0.76285,0.763,389199998.0
2007-10-10 15:11:00,0.763,0.763,0.7628,0.7629,1045199991.0
2007-10-10 15:12:00,0.7629,0.7629,0.7628,0.7628,1696500007.0
2007-10-10 15:13:00,0.7629,0.763,0.7627,0.7627,1043300006.0
2007-10-10 15:14:00,0.7627,0.7629,0.7627,0.7627,671800003.0
2007-10-10 15:15:00,0.7627,0.7628,0.7622,0.7623,1894399988.0
2007-10-10 15:16:00,0.7623,0.7623,0.762,0.762,1276000009.0
2007-10-10 15:17:00,0.7622,0.7624,0.7621,0.7623,1998700002.0
2007-10-10 15:18:00,0.7623,0.7623,0.76205,0.7621,1998700002.0
2007-10-10 15:19:00,0.7623,0.7625,0.7621,0.7623,1424900004.0
2007-10-10 15:20:00,0.7624,0.7625,0.7622,0.7625,1424900004.0
2007-10-10 15:21:00,0.7625,0.7626,0.7624,0.7625,1424900004.0
2007-10-10 15:22:00,0.7625,0.7632,0.7625,0.763,895499988.0
2007-10-10 15:23:00,0.7631,0.7631,0.7629,0.763,895499988.0
2007-10-10 15:24:00,0.7629,0.7631,0.7629,0.7629,895499988.0
2007-10-10 15:25:00,0.7631,0.7633,0.763,0.7632,895499988.0
2007-10-10 15:26:00,0.7631,0.7632,0.763,0.763,895499988.0
2007-10-10 15:27:00,0.7632,0.7632,0.7629,0.7631,1582600028.0
2007-10-10 15:28:00,0.763,0.7632,0.7629,0.7632,1582600028.0
2007-10-10 15:29:00,0.76315,0.7633,0.763,0.76325,734899996.0
2007-10-10 15:30:00,0.76325,0.7633,0.76305,0.76305,357299992.0
2007-10-10 15:31:00,0.76305,0.7633,0.763,0.7633,1953900001.0
2007-10-10 15:32:00,0.7633,0.76345,0.7631,0.7631,1077899987.0
2007-10-10 15:33:00,0.763,0.7631,0.763,0.7631,607300010.0
2007-10-10 15:34:00,0.7631,0.7631,0.763,0.7631,1699900013.0
2007-10-10 15:35:00,0.7631,0.7631,0.763,0.763,2125299988.0
2007-10-10 15:36:00,0.7631,0.7632,0.7629,0.7631,2125299988.0
2007-10-10 15:37:00,0.763,0.7632,0.763,0.7631,2125299988.0
2007-10-10 15:38:00,0.763,0.7631,0.7629,0.763,2125299988.0
2007-10-10 15:39:00,0.7629,0.763,0.7629,0.7629,2125299988.0
2007-10-10 15:40:00,0.7629,0.7629,0.7629,0.7629,457200001.0
2007-10-10 15:41:00,0.7629,0.7629,0.7629,0.7629,653700006.0
2007-10-10 15:42:00,0.7631,0.7631,0.7629,0.763,619700004.0
2007-10-10 15:43:00,0.7629,0.763,0.76285,0.76285,619700004.0
2007-10-10 15:44:00,0.763,0.7631,0.7629,0.7631,1960700002.0
2007-10-10 15:45:00,0.7629,0.7631,0.7629,0.763,1960700002.0
2007-10-10 15:46:00,0.763,0.76325,0.76295,0.7631,2118499995.0
2007-10-10 15:47:00,0.7631,0.7632,0.76305,0.7631,1297699990.0
2007-10-10 15:48:00,0.7631,0.7634,0.7631,0.7633,1056299985.0
2007-10-10 15:49:00,0.7633,0.7633,0.76305,0.76305,1344500009.0
2007-10-10 15:50:00,0.76305,0.7634,0.76305,0.7633,2014999991.0
2007-10-10 15:51:00,0.7634,0.7634,0.7632,0.7632,879900005.0
2007-10-10 15:52:00,0.7633,0.7633,0.76305,0.76305,879900005.0
2007-10-10 15:53:00,0.7631,0.7634,0.7631,0.7634,706599999.0
2007-10-10 15:54:00,0.7632,0.7633,0.7632,0.7633,1270099991.0
2007-10-10 15:55:00,0.7633,0.7636,0.7631,0.7635,1270099991.0
2007-10-10 15:56:00,0.7635,0.7636,0.7634,0.7636,959299992.0
2007-10-10 15:57:00,0.7636,0.7636,0.7633,0.7635,1370700007.0
2007-10-10 15:58:00,0.7635,0.7637,0.7635,0.7637,1407299992.0
2007-10-10 15:59:00,0.76355,0.7636,0.7634,0.7635,428199998.0
2007-10-10 16:00:00,0.7635,0.7636,0.7634,0.7635,819400003.0
2007-10-10 16:01:00,0.76345,0.7636,0.76325,0.76335,334999998.0
2007-10-10 16:02:00,0.7634,0.7634,0.7634,0.7634,160000000.0
2007-10-10 16:03:00,0.7634,0.7635,0.7634,0.7635,365700000.0
2007-10-10 16:04:00,0.7634,0.7636,0.7634,0.7636,222800000.0
2007-10-10 16:05:00,0.7636,0.7637,0.7635,0.7636,707800000.0
2007-10-10 16:06:00,0.7636,0.7637,0.76355,0.7637,806700001.0
2007-10-10 16:07:00,0.7637,0.7637,0.7636,0.7637,589700002.0
2007-10-10 16:08:00,0.7637,0.76375,0.7636,0.7636,349500002.0
2007-10-10 16:09:00,0.7636,0.7637,0.7636,0.7636,652400003.0
2007-10-10 16:10:00,0.7636,0.7638,0.7636,0.76375,1100299997.0
2007-10-10 16:11:00,0.7638,0.7638,0.7638,0.7638,108400000.0
2007-10-10 16:12:00,0.7638,0.7638,0.7636,0.7638,521600003.0
2007-10-10 16:13:00,0.7638,0.7638,0.7637,0.7638,63899998.0
2007-10-10 16:14:00,0.7638,0.7638,0.7637,0.7637,1710899970.0
2007-10-10 16:15:00,0.7637,0.7638,0.7636,0.7636,690099987.0
2007-10-10 16:16:00,0.7636,0.7638,0.7636,0.76365,443900003.0
2007-10-10 16:17:00,0.7637,0.7637,0.76355,0.76365,180600002.0
2007-10-10 16:18:00,0.7637,0.7637,0.7636,0.7636,153600000.0
2007-10-10 16:19:00,0.7635,0.7637,0.7634,0.7635,1603299999.0
2007-10-10 16:20:00,0.7636,0.7637,0.7635,0.7636,920400003.0
2007-10-10 16:21:00,0.7636,0.7636,0.76355,0.7636,219299999.0
2007-10-10 16:22:00,0.7636,0.7637,0.76355,0.7637,116299999.0
2007-10-10 16:23:00,0.7637,0.7637,0.76345,0.7637,1140499993.0
2007-10-10 16:24:00,0.7637,0.7638,0.76355,0.7637,384799997.0
2007-10-10 16:25:00,0.7636,0.7638,0.7636,0.76375,880400004.0
2007-10-10 16:26:00,0.7638,0.7638,0.76365,0.7638,1949400005.0
2007-10-10 16:27:00,0.7638,0.7641,0.76375,0.7639,1996299994.0
2007-10-10 16:28:00,0.7639,0.764,0.7639,0.764,401300004.0
2007-10-10 16:29:00,0.764,0.764,0.76395,0.764,500400000.0
2007-10-10 16:30:00,0.76395,0.764,0.7639,0.764,1160900000.0
2007-10-10 16:31:00,0.764,0.764,0.7639,0.764,1026600000.0
2007-10-10 16:32:00,0.764,0.764,0.7639,0.764,1129800002.0
2007-10-10 16:33:00,0.7641,0.7642,0.7638,0.7638,2105399967.0
2007-10-10 16:34:00,0.7638,0.764,0.7638,0.7639,1288100005.0
2007-10-10 16:35:00,0.76385,0.764,0.7637,0.7639,1315999991.0
2007-10-10 16:36:00,0.764,0.7642,0.764,0.764,1364200041.0
2007-10-10 16:37:00,0.7639,0.7641,0.76385,0.764,1364200041.0
2007-10-10 16:38:00,0.764,0.7641,0.7638,0.764,2113900036.0
2007-10-10 16:39:00,0.7639,0.7641,0.76365,0.76365,2113900036.0
2007-10-10 16:40:00,0.7637,0.764,0.7637,0.764,1705099999.0
2007-10-10 16:41:00,0.764,0.764,0.7637,0.76385,1130500001.0
2007-10-10 16:42:00,0.76385,0.76395,0.7638,0.7639,246100001.0
2007-10-10 16:43:00,0.7639,0.7639,0.7637,0.7637,1542700007.0
2007-10-10 16:44:00,0.7637,0.7639,0.76365,0.7639,580200001.0
2007-10-10 16:45:00,0.7639,0.7639,0.7637,0.7637,181700001.0
2007-10-10 16:46:00,0.7638,0.7638,0.76375,0.7638,81800000.0
2007-10-10 16:47:00,0.7638,0.7638,0.7636,0.7638,592599995.0
2007-10-10 16:48:00,0.7638,0.764,0.76365,0.764,1007599994.0
2007-10-10 16:49:00,0.7638,0.7639,0.7637,0.7639,2005599986.0
2007-10-10 16:50:00,0.7639,0.7639,0.7638,0.7638,215099998.0
2007-10-10 16:51:00,0.764,0.764,0.7639,0.7639,696900002.0
2007-10-10 16:52:00,0.764,0.764,0.7638,0.7639,720800010.0
2007-10-10 16:53:00,0.7639,0.7639,0.7637,0.7637,881400011.0
2007-10-10 16:54:00,0.7636,0.7638,0.7636,0.76375,1653599997.0
2007-10-10 16:55:00,0.7638,0.76405,0.7637,0.76395,661900000.0
2007-10-10 16:56:00,0.76395,0.764,0.7638,0.7638,1014900002.0
2007-10-10 16:57:00,0.7638,0.764,0.76365,0.7639,2127700014.0
2007-10-10 16:58:00,0.764,0.764,0.7636,0.7638,1400500001.0
2007-10-10 16:59:00,0.7636,0.7636,0.7634,0.7635,1400500001.0
2007-10-10 17:00:00,0.7637,0.7638,0.7636,0.7637,1400500001.0
2007-10-10 17:01:00,0.76365,0.7639,0.76365,0.7639,1190599994.0
2007-10-10 17:02:00,0.76385,0.7639,0.7638,0.7639,49800001.0
2007-10-10 17:03:00,0.76385,0.7639,0.76375,0.76375,75100000.0
2007-10-10 17:04:00,0.7638,0.7639,0.7637,0.76385,343100005.0
2007-10-10 17:05:00,0.76358,0.76359,0.76317,0.76356,453599993.0
2007-10-10 17:06:00,0.7637,0.76395,0.7637,0.76395,185500002.0
2007-10-10 17:07:00,0.76395,0.76395,0.7636,0.7636,1013999999.0
2007-10-10 17:08:00,0.7636,0.76375,0.7635,0.7636,450799991.0
2007-10-10 17:09:00,0.7636,0.7638,0.76355,0.7637,304300003.0
2007-10-10 17:10:00,0.7637,0.7637,0.7637,0.7637,114000005.0
2007-10-10 17:11:00,0.7637,0.7637,0.7637,0.7637,452900000.0
2007-10-10 17:12:00,0.7637,0.7639,0.7636,0.7638,712300005.0
2007-10-10 17:13:00,0.7638,0.7639,0.7638,0.7639,366400002.0
2007-10-10 17:14:00,0.7639,0.7639,0.76385,0.7639,1067100007.0
2007-10-10 17:15:00,0.7639,0.7639,0.76385,0.7639,1376900004.0
2007-10-10 17:16:00,0.7639,0.7639,0.7636,0.7637,1762999986.0
2007-10-10 17:17:00,0.7637,0.7637,0.7637,0.7637,341599998.0
2007-10-10 17:18:00,0.7637,0.7637,0.7637,0.7637,544000000.0
2007-10-10 17:19:00,0.7637,0.7638,0.7636,0.7637,1265000007.0
2007-10-10 17:20:00,0.7637,0.7638,0.7635,0.76365,1720199977.0
2007-10-10 17:21:00,0.76365,0.7637,0.76355,0.7636,875400017.0
2007-10-10 17:22:00,0.7636,0.7636,0.76355,0.7636,1269800002.0
2007-10-10 17:23:00,0.7636,0.7636,0.7636,0.7636,200700000.0
2007-10-10 17:24:00,0.7636,0.7636,0.7635,0.7636,415199997.0
2007-10-10 17:25:00,0.76355,0.7637,0.76355,0.7637,731900008.0
2007-10-10 17:26:00,0.7637,0.7637,0.7636,0.7636,704100004.0
2007-10-10 17:27:00,0.7636,0.7638,0.76355,0.7636,1986099957.0
2007-10-10 17:28:00,0.7636,0.7637,0.7636,0.7636,844299990.0
2007-10-10 17:29:00,0.7636,0.7636,0.7634,0.7636,1212599987.0
2007-10-10 17:30:00,0.7636,0.7636,0.7635,0.7635,650300008.0
2007-10-10 17:31:00,0.7635,0.7636,0.7635,0.7636,198399997.0
2007-10-10 17:32:00,0.7633,0.7633,0.7632,0.7633,1193299986.0
2007-10-10 17:33:00,0.7633,0.7635,0.7633,0.7634,1193299986.0
2007-10-10 17:34:00,0.7634,0.7634,0.76315,0.76335,1083600004.0
2007-10-10 17:35:00,0.7633,0.7633,0.76315,0.7633,526499989.0
2007-10-10 17:36:00,0.7633,0.7635,0.76305,0.7634,2130800002.0
2007-10-10 17:37:00,0.7635,0.7635,0.7634,0.7635,175699998.0
2007-10-10 17:38:00,0.7635,0.7635,0.7633,0.76345,862199991.0
2007-10-10 17:39:00,0.76345,0.76345,0.7632,0.7633,516099999.0
2007-10-10 17:40:00,0.7633,0.76335,0.7631,0.7632,449399995.0
2007-10-10 17:41:00,0.7632,0.76335,0.7632,0.7633,578399998.0
2007-10-10 17:42:00,0.76335,0.7634,0.7631,0.7632,1389599996.0
2007-10-10 17:43:00,0.7632,0.7633,0.7632,0.7633,235600001.0
2007-10-10 17:44:00,0.7633,0.7635,0.7633,0.7634,1127799976.0
2007-10-10 17:45:00,0.7634,0.7634,0.7632,0.7632,743299999.0
2007-10-10 17:46:00,0.7632,0.7632,0.7632,0.7632,427500015.0
2007-10-10 17:47:00,0.7632,0.7633,0.7632,0.7632,786900015.0
2007-10-10 17:48:00,0.7632,0.7633,0.7631,0.7632,521000007.0
2007-10-10 17:49:00,0.7633,0.7634,0.7632,0.7634,1778300009.0
2007-10-10 17:50:00,0.7634,0.7636,0.7634,0.7636,863600002.0
2007-10-10 17:52:00,0.7635,0.7635,0.7634,0.7634,527599997.0
2007-10-10 17:53:00,0.7634,0.7636,0.7633,0.7635,1438500011.0
2007-10-10 17:54:00,0.7635,0.7635,0.7635,0.7635,367899989.0
2007-10-10 17:55:00,0.7634,0.7635,0.7634,0.7635,689999999.0
2007-10-10 17:56:00,0.7635,0.7635,0.7633,0.7634,1366999995.0
2007-10-10 17:57:00,0.7634,0.7635,0.7634,0.7635,621499997.0
2007-10-10 17:58:00,0.7635,0.7635,0.7634,0.7634,816099997.0
2007-10-10 17:59:00,0.7635,0.7635,0.7634,0.7635,806399996.0
2007-10-10 18:00:00,0.7635,0.7637,0.7634,0.7637,1079899999.0
2007-10-10 18:01:00,0.7637,0.7638,0.7636,0.7636,1188800006.0
2007-10-10 18:02:00,0.7637,0.7637,0.7634,0.7635,696199996.0
2007-10-10 18:03:00,0.7635,0.7635,0.7635,0.7635,109899997.0
2007-10-10 18:04:00,0.7635,0.7635,0.7635,0.7635,1013499995.0
2007-10-10 18:05:00,0.7635,0.7635,0.7634,0.7634,518199996.0
2007-10-10 18:06:00,0.7635,0.7635,0.7633,0.7633,480699995.0
2007-10-10 18:07:00,0.7633,0.7635,0.7633,0.7635,344100001.0
2007-10-10 18:08:00,0.7635,0.7635,0.7635,0.7635,83800004.0
2007-10-10 18:09:00,0.7635,0.76365,0.7635,0.76365,664900016.0
2007-10-10 18:10:00,0.76365,0.7637,0.7635,0.7635,881400000.0
2007-10-10 18:11:00,0.7635,0.76365,0.7635,0.76365,206100004.0
2007-10-10 18:12:00,0.76365,0.7637,0.7635,0.7636,74599998.0
2007-10-10 18:13:00,0.7636,0.7637,0.7635,0.7636,403299995.0
2007-10-10 18:14:00,0.7636,0.7636,0.7635,0.7636,198400006.0
2007-10-10 18:15:00,0.7636,0.76375,0.7636,0.7636,96400001.0
2007-10-10 18:16:00,0.76355,0.7636,0.7632,0.76335,764100005.0
2007-10-10 18:17:00,0.76335,0.76335,0.763,0.7631,1210700006.0
2007-10-10 18:18:00,0.7632,0.7632,0.763,0.763,1310200007.0
2007-10-10 18:19:00,0.76315,0.7632,0.7631,0.7631,458499995.0
2007-10-10 18:20:00,0.7631,0.7632,0.7631,0.7632,365899995.0
2007-10-10 18:21:00,0.7632,0.7632,0.7631,0.7631,301899992.0
2007-10-10 18:22:00,0.7631,0.7632,0.7631,0.7632,375199990.0
2007-10-10 18:23:00,0.7632,0.76325,0.7631,0.7632,124899998.0
2007-10-10 18:24:00,0.7632,0.7632,0.7631,0.7631,660800001.0
2007-10-10 18:25:00,0.7631,0.7633,0.763,0.7631,720999992.0
2007-10-10 18:26:00,0.7631,0.7631,0.763,0.7631,322799990.0
2007-10-10 18:27:00,0.7631,0.7631,0.76285,0.763,454700005.0
2007-10-10 18:28:00,0.763,0.7631,0.76285,0.76285,956599999.0
2007-10-10 18:29:00,0.76285,0.76305,0.7628,0.76285,775300004.0
2007-10-10 18:30:00,0.76285,0.76305,0.76285,0.7629,187900005.0
2007-10-10 18:31:00,0.7629,0.7631,0.7629,0.7631,151000002.0
2007-10-10 18:32:00,0.7631,0.7631,0.7631,0.7631,11500000.0
2007-10-10 18:33:00,0.7631,0.7631,0.76305,0.7631,10200000.0
2007-10-10 18:34:00,0.7631,0.7632,0.7631,0.7632,323600001.0
2007-10-10 18:35:00,0.7632,0.7632,0.7631,0.7631,31900001.0
2007-10-10 18:36:00,0.7631,0.7631,0.7631,0.7631,122100002.0
2007-10-10 18:37:00,0.7631,0.7631,0.7631,0.7631,179500010.0
2007-10-10 18:38:00,0.7631,0.7632,0.763,0.7631,242800001.0
2007-10-10 18:39:00,0.7632,0.7632,0.76305,0.7631,257400003.0
2007-10-10 18:40:00,0.7631,0.7631,0.76305,0.7631,151199996.0
2007-10-10 18:41:00,0.7631,0.7632,0.7631,0.7632,115299994.0
2007-10-10 18:42:00,0.76291,0.76291,0.76242,0.76242,1022700005.0
2007-10-10 18:43:00,0.7631,0.7631,0.763,0.763,568600000.0
2007-10-10 18:44:00,0.763,0.7631,0.7629,0.763,382799997.0
2007-10-10 18:45:00,0.763,0.763,0.7629,0.7629,157900001.0
2007-10-10 18:46:00,0.763,0.7631,0.763,0.7631,74600000.0
2007-10-10 18:47:00,0.7631,0.7631,0.7631,0.7631,2100000.0
2007-10-10 18:48:00,0.7631,0.7631,0.7631,0.7631,8300000.0
2007-10-10 18:49:00,0.7632,0.7632,0.76315,0.76315,4800000.0
2007-10-10 18:50:00,0.76315,0.76315,0.76295,0.763,732699989.0
2007-10-10 18:51:00,0.763,0.763,0.763,0.763,235300002.0
2007-10-10 18:52:00,0.763,0.7631,0.763,0.76305,381599995.0
2007-10-10 18:53:00,0.7631,0.7631,0.76305,0.7631,138199997.0
2007-10-10 18:54:00,0.76305,0.7631,0.76305,0.7631,214599993.0
2007-10-10 18:55:00,0.7631,0.76315,0.7631,0.76315,190000001.0
2007-10-10 18:56:00,0.76277,0.76309,0.76277,0.76305,1600999995.0
2007-10-10 18:57:00,0.76315,0.76315,0.7631,0.7631,63800002.0
2007-10-10 18:58:00,0.76315,0.7632,0.76295,0.7632,96499997.0
2007-10-10 18:59:00,0.76281,0.76291,0.76264,0.76264,1438199993.0
2007-10-10 19:00:00,0.7632,0.7632,0.7631,0.7631,11500000.0
2007-10-10 19:01:00,0.7631,0.76325,0.7631,0.76325,127800001.0
2007-10-10 19:02:00,0.76325,0.76325,0.76325,0.76325,2400000.0
2007-10-10 19:03:00,0.76325,0.76325,0.76325,0.76325,800000.0
2007-10-10 19:04:00,0.76325,0.7633,0.7632,0.7633,64099999.0
2007-10-10 19:05:00,0.76325,0.7633,0.7631,0.76325,246999995.0
2007-10-10 19:06:00,0.76325,0.76325,0.76295,0.76295,411499995.0
2007-10-10 19:07:00,0.763,0.7631,0.763,0.7631,309200007.0
2007-10-10 19:08:00,0.76295,0.7631,0.7629,0.7631,997900012.0
2007-10-10 19:09:00,0.7631,0.7631,0.7631,0.7631,32000000.0
2007-10-10 19:10:00,0.7631,0.7631,0.7629,0.7629,875000002.0
2007-10-10 19:11:00,0.7629,0.7629,0.7629,0.7629,247800000.0
2007-10-10 19:12:00,0.7629,0.7629,0.7625,0.7628,414500001.0
2007-10-10 19:13:00,0.7628,0.7628,0.7625,0.7626,1485300006.0
2007-10-10 19:14:00,0.7626,0.7626,0.76235,0.7624,755600002.0
2007-10-10 19:15:00,0.7624,0.7625,0.76235,0.76235,377999996.0
2007-10-10 19:16:00,0.76235,0.7625,0.76235,0.7624,541300005.0
2007-10-10 19:17:00,0.7624,0.7625,0.7624,0.7624,659599999.0
2007-10-10 19:18:00,0.7624,0.7624,0.7623,0.7623,170700000.0
2007-10-10 19:19:00,0.7624,0.7625,0.7624,0.7624,406600003.0
2007-10-10 19:20:00,0.7624,0.7624,0.7621,0.7622,1566499995.0
2007-10-10 19:21:00,0.7622,0.7622,0.762,0.762,377300001.0
2007-10-10 19:22:00,0.762,0.762,0.762,0.762,65500000.0
2007-10-10 19:23:00,0.762,0.762,0.7619,0.7619,71799999.0
2007-10-10 19:24:00,0.7619,0.7623,0.7619,0.7622,881599999.0
2007-10-10 19:25:00,0.7622,0.7622,0.7616,0.7617,705200002.0
2007-10-10 19:26:00,0.7617,0.7617,0.7616,0.7617,636800002.0
2007-10-10 19:27:00,0.7618,0.762,0.7614,0.7614,359199997.0
2007-10-10 19:28:00,0.7615,0.7616,0.7615,0.7616,359199997.0
2007-10-10 19:29:00,0.7616,0.7618,0.7616,0.7617,434999996.0
2007-10-10 19:30:00,0.7617,0.7617,0.7616,0.7617,175800000.0
2007-10-10 19:31:00,0.7617,0.7617,0.76145,0.7616,364399994.0
2007-10-10 19:32:00,0.7616,0.7617,0.7615,0.7617,1167699992.0
2007-10-10 19:33:00,0.7617,0.7617,0.7614,0.76165,703799992.0
2007-10-10 19:34:00,0.76155,0.7617,0.76155,0.7616,610799995.0
2007-10-10 19:35:00,0.7616,0.7617,0.76155,0.76155,348199998.0
2007-10-10 19:36:00,0.7616,0.7617,0.7615,0.7617,822999995.0
2007-10-10 19:37:00,0.7617,0.7618,0.7615,0.7618,511700011.0
2007-10-10 19:38:00,0.7618,0.7618,0.7616,0.7617,463100006.0
2007-10-10 19:39:00,0.76165,0.7617,0.76165,0.76165,27300000.0
2007-10-10 19:40:00,0.7617,0.7617,0.7615,0.7615,517000001.0
2007-10-10 19:41:00,0.7615,0.7615,0.7612,0.76125,660800001.0
2007-10-10 19:42:00,0.7613,0.7616,0.7613,0.7616,477299999.0
2007-10-10 19:43:00,0.76155,0.76175,0.76155,0.7616,329800003.0
2007-10-10 19:44:00,0.7616,0.7618,0.7616,0.7617,851299982.0
2007-10-10 19:45:00,0.7617,0.7617,0.7611,0.7613,709000000.0
2007-10-10 19:46:00,0.7613,0.7614,0.76125,0.7613,485699998.0
2007-10-10 19:47:00,0.7613,0.7614,0.7611,0.7612,800700012.0
2007-10-10 19:48:00,0.7612,0.76125,0.7611,0.7612,543199994.0
2007-10-10 19:49:00,0.76115,0.7612,0.7609,0.76105,641700002.0
2007-10-10 19:50:00,0.7611,0.7612,0.761,0.7611,636499990.0
2007-10-10 19:51:00,0.7611,0.7613,0.7611,0.7613,295200002.0
2007-10-10 19:52:00,0.7613,0.7614,0.76125,0.76125,287699998.0
2007-10-10 19:53:00,0.7613,0.7613,0.761,0.7612,463199998.0
2007-10-10 19:54:00,0.7612,0.7612,0.76105,0.76105,490700002.0
2007-10-10 19:55:00,0.76105,0.7612,0.761,0.7611,576400007.0
2007-10-10 19:56:00,0.7609,0.7609,0.7595,0.7599,1786400012.0
2007-10-10 19:57:00,0.7598,0.7601,0.7595,0.7601,1786400012.0
2007-10-10 19:58:00,0.7601,0.7603,0.76,0.7602,1291500012.0
2007-10-10 19:59:00,0.7602,0.7607,0.7601,0.7604,1490199996.0
2007-10-10 20:00:00,0.7604,0.7607,0.7603,0.7603,1955799983.0
2007-10-10 20:01:00,0.7603,0.7604,0.76015,0.7604,1142199995.0
2007-10-10 20:02:00,0.7604,0.7604,0.7599,0.7602,1229100000.0
2007-10-10 20:03:00,0.7602,0.7606,0.7602,0.7603,1448399987.0
2007-10-10 20:04:00,0.7603,0.7603,0.7597,0.7597,1027700003.0
2007-10-10 20:05:00,0.7597,0.7597,0.7597,0.7597,313099997.0
2007-10-10 20:06:00,0.7597,0.7597,0.75955,0.7597,592100001.0
2007-10-10 20:07:00,0.7596,0.7596,0.7594,0.75945,1347399997.0
2007-10-10 20:08:00,0.7595,0.7595,0.75925,0.7594,1032399996.0
2007-10-10 20:09:00,0.7594,0.7594,0.7594,0.7594,64400002.0
2007-10-10 20:10:00,0.7595,0.7596,0.7593,0.7596,669199995.0
2007-10-10 20:11:00,0.7596,0.7596,0.75955,0.75955,152600001.0
2007-10-10 20:12:00,0.75955,0.7596,0.7594,0.75945,502100013.0
2007-10-10 20:13:00,0.7595,0.7598,0.75945,0.7597,842400009.0
2007-10-10 20:14:00,0.7597,0.7601,0.7597,0.7601,492500002.0
2007-10-10 20:15:00,0.7601,0.7601,0.7599,0.7601,1340900009.0
2007-10-10 20:16:00,0.7601,0.7601,0.76,0.76,91999998.0
2007-10-10 20:17:00,0.76,0.7602,0.76,0.76,479500000.0
2007-10-10 20:18:00,0.7601,0.7602,0.76,0.7602,119000002.0
2007-10-10 20:19:00,0.76,0.7602,0.76,0.76,434300001.0
2007-10-10 20:20:00,0.76,0.7604,0.76,0.7603,659999998.0
2007-10-10 20:21:00,0.7603,0.7605,0.7603,0.7604,348399999.0
2007-10-10 20:22:00,0.7604,0.7604,0.7603,0.7604,205999998.0
2007-10-10 20:23:00,0.7604,0.76055,0.7604,0.76055,367100007.0
2007-10-10 20:24:00,0.7605,0.7607,0.76045,0.7607,274099996.0
2007-10-10 20:25:00,0.76065,0.7608,0.7605,0.7606,640199996.0
2007-10-10 20:26:00,0.7606,0.7608,0.7605,0.76055,390399997.0
2007-10-10 20:27:00,0.7606,0.7606,0.7606,0.7606,394400001.0
2007-10-10 20:28:00,0.7607,0.7608,0.7605,0.76065,475600001.0
2007-10-10 20:29:00,0.76065,0.7607,0.7606,0.7606,219700000.0
2007-10-10 20:30:00,0.7606,0.7608,0.7606,0.7608,107700000.0
2007-10-10 20:31:00,0.7608,0.7608,0.7608,0.7608,16600000.0
2007-10-10 20:32:00,0.7608,0.761,0.7608,0.761,462099999.0
2007-10-10 20:33:00,0.761,0.7613,0.761,0.7613,458600001.0
2007-10-10 20:34:00,0.7613,0.7613,0.76115,0.7613,238300005.0
2007-10-10 20:35:00,0.7613,0.7613,0.7611,0.7612,349500004.0
2007-10-10 20:36:00,0.7612,0.76125,0.76105,0.76125,269800008.0
2007-10-10 20:37:00,0.7613,0.7613,0.7611,0.7613,119100001.0
2007-10-10 20:38:00,0.7613,0.7613,0.7613,0.7613,17800000.0
2007-10-10 20:39:00,0.7613,0.7613,0.7612,0.7613,82400001.0
2007-10-10 20:40:00,0.7613,0.7613,0.7613,0.7613,28800000.0
2007-10-10 20:41:00,0.7612,0.7615,0.7612,0.7614,121500000.0
2007-10-10 20:42:00,0.76135,0.7614,0.7612,0.76135,36799999.0
2007-10-10 20:43:00,0.76135,0.76135,0.7611,0.7612,447099993.0
2007-10-10 20:44:00,0.7613,0.76165,0.7613,0.7615,620199995.0
2007-10-10 20:45:00,0.7615,0.7616,0.7615,0.7616,139700001.0
2007-10-10 20:46:00,0.7616,0.7621,0.7616,0.76175,772399996.0
2007-10-10 20:47:00,0.76148,0.76155,0.76141,0.76148,797799991.0
2007-10-10 20:48:00,0.7618,0.7619,0.7618,0.7619,457500001.0
2007-10-10 20:49:00,0.7619,0.7619,0.7617,0.7618,437599997.0
2007-10-10 20:50:00,0.7618,0.7619,0.7618,0.7619,325599993.0
2007-10-10 20:51:00,0.7619,0.7619,0.7617,0.7617,132899998.0
2007-10-10 20:52:00,0.76165,0.7617,0.7616,0.7617,212900000.0
2007-10-10 20:53:00,0.7617,0.7617,0.7614,0.7614,148400001.0
2007-10-10 20:54:00,0.7614,0.7614,0.7614,0.7614,15000000.0
2007-10-10 20:55:00,0.7615,0.7616,0.7615,0.7616,165600002.0
2007-10-10 20:56:00,0.7616,0.7616,0.7615,0.7616,140200002.0
2007-10-10 20:57:00,0.7616,0.7616,0.7615,0.7615,140600000.0
2007-10-10 20:58:00,0.76145,0.7616,0.76145,0.76155,176900000.0
2007-10-10 20:59:00,0.7616,0.7617,0.7615,0.7617,210700000.0
2007-10-10 21:00:00,0.7617,0.7617,0.76155,0.76155,72400000.0
2007-10-10 21:01:00,0.76113,0.76121,0.76108,0.76108,363599998.0
2007-10-10 21:02:00,0.76108,0.76135,0.76108,0.7613,1223000016.0
2007-10-10 21:03:00,0.76123,0.76123,0.7609,0.7611,1218000012.0
2007-10-10 21:04:00,0.7616,0.7617,0.7616,0.7617,284800001.0
2007-10-10 21:05:00,0.7617,0.7617,0.7617,0.7617,147200001.0
2007-10-10 21:06:00,0.7617,0.7617,0.7616,0.7617,225399997.0
2007-10-10 21:07:00,0.7617,0.76185,0.7617,0.7617,461300004.0
2007-10-10 21:08:00,0.7617,0.7619,0.7617,0.7619,88300001.0
2007-10-10 21:09:00,0.7619,0.7619,0.7619,0.7619,100400000.0
2007-10-10 21:10:00,0.7619,0.7622,0.7619,0.762,166600000.0
2007-10-10 21:11:00,0.762,0.762,0.7619,0.762,171499998.0
2007-10-10 21:12:00,0.762,0.7625,0.762,0.7625,1163099996.0
2007-10-10 21:13:00,0.7625,0.7625,0.762,0.7622,1198100008.0
2007-10-10 21:14:00,0.7623,0.7628,0.7623,0.7627,878099997.0
2007-10-10 21:15:00,0.7627,0.7627,0.7621,0.7623,1094199991.0
2007-10-10 21:16:00,0.7623,0.7623,0.7622,0.7622,503700002.0
2007-10-10 21:17:00,0.76215,0.7622,0.762,0.7622,838299992.0
2007-10-10 21:18:00,0.7622,0.7623,0.7621,0.7623,317699998.0
2007-10-10 21:19:00,0.7623,0.7623,0.7622,0.7622,213699999.0
2007-10-10 21:20:00,0.7622,0.7622,0.762,0.7622,734999998.0
2007-10-10 21:21:00,0.7622,0.76225,0.7619,0.76225,938400002.0
2007-10-10 21:22:00,0.76225,0.7626,0.7622,0.7626,507199996.0
2007-10-10 21:23:00,0.7626,0.763,0.7624,0.763,565500001.0
2007-10-10 21:24:00,0.763,0.763,0.7626,0.7626,864099999.0
2007-10-10 21:25:00,0.7626,0.7632,0.7625,0.7627,583100004.0
2007-10-10 21:26:00,0.7627,0.7627,0.7626,0.7627,129400001.0
2007-10-10 21:27:00,0.7627,0.763,0.7627,0.763,349400000.0
2007-10-10 21:28:00,0.7631,0.7633,0.7631,0.7633,474900003.0
2007-10-10 21:29:00,0.7633,0.7636,0.7633,0.7633,559899999.0
2007-10-10 21:30:00,0.7633,0.764,0.7633,0.7637,894599998.0
2007-10-10 21:31:00,0.7637,0.7637,0.7636,0.7636,121300000.0
2007-10-10 21:32:00,0.7636,0.7637,0.7636,0.7636,279100002.0
2007-10-10 21:33:00,0.7636,0.7637,0.7635,0.76355,533199997.0
2007-10-10 21:34:00,0.76355,0.7636,0.76345,0.76345,272299997.0
2007-10-10 21:35:00,0.7635,0.7636,0.7633,0.7635,312500000.0
2007-10-10 21:36:00,0.7635,0.7636,0.7635,0.7635,219799999.0
2007-10-10 21:37:00,0.7635,0.7635,0.7635,0.7635,93600000.0
2007-10-10 21:38:00,0.7634,0.7635,0.7633,0.7634,653800003.0
2007-10-10 21:39:00,0.76335,0.7635,0.7632,0.7634,376999998.0
2007-10-10 21:40:00,0.7634,0.7634,0.7632,0.7632,494300005.0
2007-10-10 21:41:00,0.7632,0.7632,0.7632,0.7632,104500005.0
2007-10-10 21:42:00,0.7632,0.7633,0.7632,0.7633,92800003.0
2007-10-10 21:43:00,0.7633,0.7633,0.7632,0.7633,127800000.0
2007-10-10 21:44:00,0.7633,0.7633,0.7632,0.7632,158300000.0
2007-10-10 21:45:00,0.7633,0.7633,0.7632,0.7633,205599995.0
2007-10-10 21:46:00,0.7632,0.7634,0.7632,0.7632,200899997.0
2007-10-10 21:47:00,0.7633,0.7633,0.7633,0.7633,1100000.0
2007-10-10 21:48:00,0.7633,0.7633,0.7633,0.7633,13600000.0
2007-10-10 21:49:00,0.7634,0.7635,0.7634,0.7635,155200003.0
2007-10-10 21:50:00,0.7636,0.7636,0.7633,0.7633,161600001.0
2007-10-10 21:51:00,0.7633,0.7633,0.7632,0.7633,145500002.0
2007-10-10 21:52:00,0.7633,0.7635,0.7633,0.7635,284800002.0
2007-10-10 21:53:00,0.7635,0.7635,0.7634,0.7634,162999999.0
2007-10-10 21:54:00,0.7634,0.7634,0.7633,0.7633,68000002.0
2007-10-10 21:55:00,0.7633,0.7636,0.7633,0.7635,198400003.0
2007-10-10 21:56:00,0.7635,0.7635,0.7634,0.7634,299100002.0
2007-10-10 21:57:00,0.7634,0.7634,0.763,0.76305,623600004.0
2007-10-10 21:58:00,0.76305,0.7633,0.76305,0.76315,227700000.0
2007-10-10 21:59:00,0.7632,0.7632,0.7631,0.7631,38199999.0
2007-10-10 22:00:00,0.76315,0.76315,0.7629,0.7629,157800000.0
2007-10-10 22:01:00,0.7629,0.7629,0.7627,0.7628,276099996.0
2007-10-10 22:02:00,0.7628,0.7629,0.7628,0.7628,312099999.0
2007-10-10 22:03:00,0.7629,0.763,0.7629,0.7629,211600000.0
2007-10-10 22:04:00,0.7629,0.7629,0.7629,0.7629,23100000.0
2007-10-10 22:05:00,0.7629,0.7631,0.7629,0.7631,269499998.0
2007-10-10 22:06:00,0.7631,0.7631,0.7631,0.7631,140500000.0
2007-10-10 22:07:00,0.7631,0.7631,0.7629,0.763,167000004.0
2007-10-10 22:08:00,0.763,0.763,0.76295,0.763,50600000.0
2007-10-10 22:09:00,0.76295,0.7633,0.76295,0.7633,136100000.0
2007-10-10 22:10:00,0.7632,0.76325,0.7631,0.7632,154400000.0
2007-10-10 22:11:00,0.7632,0.7632,0.7632,0.7632,11900000.0
2007-10-10 22:12:00,0.7632,0.7632,0.763,0.7632,590000003.0
2007-10-10 22:13:00,0.7632,0.7632,0.7632,0.7632,124900000.0
2007-10-10 22:14:00,0.7632,0.7632,0.7632,0.7632,186499999.0
2007-10-10 22:15:00,0.7632,0.7632,0.7632,0.7632,48400000.0
2007-10-10 22:16:00,0.7633,0.7633,0.763,0.7633,511700002.0
2007-10-10 22:17:00,0.7633,0.7634,0.7631,0.7631,255500000.0
2007-10-10 22:18:00,0.7631,0.76325,0.7631,0.76325,101600000.0
2007-10-10 22:19:00,0.7633,0.7633,0.7632,0.7632,47300000.0
2007-10-10 22:20:00,0.7632,0.7633,0.7631,0.7631,250400001.0
2007-10-10 22:21:00,0.7632,0.7632,0.7631,0.7631,266000002.0
2007-10-10 22:22:00,0.7632,0.7633,0.7632,0.76325,43500001.0
2007-10-10 22:23:00,0.7633,0.7633,0.7632,0.7633,70200000.0
2007-10-10 22:24:00,0.7633,0.7633,0.7632,0.76325,225799997.0
2007-10-10 22:25:00,0.76325,0.7633,0.7632,0.7632,128100000.0
2007-10-10 22:26:00,0.7633,0.7633,0.7633,0.7633,36400000.0
2007-10-10 22:27:00,0.7633,0.7634,0.7633,0.7634,111900000.0
2007-10-10 22:28:00,0.7634,0.7635,0.7634,0.7634,355100000.0
2007-10-10 22:29:00,0.7634,0.7634,0.7634,0.7634,79699999.0
2007-10-10 22:30:00,0.7635,0.7637,0.7635,0.7635,311200004.0
2007-10-10 22:31:00,0.7635,0.7635,0.7634,0.7634,204499995.0
2007-10-10 22:32:00,0.7635,0.7635,0.7634,0.7634,127200000.0
2007-10-10 22:33:00,0.7634,0.7635,0.7634,0.7635,49300000.0
2007-10-10 22:34:00,0.7635,0.7636,0.7635,0.7636,123300000.0
2007-10-10 22:35:00,0.7636,0.7636,0.7634,0.7636,252599998.0
2007-10-10 22:36:00,0.7636,0.7636,0.7635,0.7635,66900000.0
2007-10-10 22:37:00,0.7635,0.7636,0.7635,0.7635,385600000.0
2007-10-10 22:38:00,0.7634,0.7636,0.7634,0.7635,259299997.0
2007-10-10 22:39:00,0.7636,0.7636,0.7635,0.7635,351700001.0
2007-10-10 22:40:00,0.7635,0.7635,0.7634,0.7634,481099992.0
2007-10-10 22:41:00,0.7635,0.7635,0.7635,0.7635,388300000.0
2007-10-10 22:42:00,0.7635,0.7636,0.7635,0.7636,44400000.0
2007-10-10 22:43:00,0.7635,0.7637,0.7634,0.7636,703300001.0
2007-10-10 22:44:00,0.7636,0.7636,0.7635,0.7635,142500000.0
2007-10-10 22:45:00,0.76345,0.7635,0.7633,0.76335,312799999.0
2007-10-10 22:46:00,0.76335,0.7634,0.7633,0.76335,142900000.0
2007-10-10 22:47:00,0.76335,0.7634,0.7633,0.7634,196399998.0
2007-10-10 22:48:00,0.7634,0.7635,0.7634,0.7635,79000000.0
2007-10-10 22:49:00,0.7635,0.7635,0.7634,0.7635,93200000.0
2007-10-10 22:50:00,0.76345,0.76355,0.76335,0.76355,228000001.0
2007-10-10 22:51:00,0.7636,0.76365,0.7633,0.7633,646000001.0
2007-10-10 22:52:00,0.7633,0.7634,0.7633,0.7634,175399999.0
2007-10-10 22:53:00,0.7634,0.7634,0.7632,0.76325,119800000.0
2007-10-10 22:54:00,0.7633,0.76335,0.76325,0.7633,196300000.0
2007-10-10 22:55:00,0.7633,0.7633,0.7633,0.7633,64200000.0
2007-10-10 22:56:00,0.7633,0.7633,0.7633,0.7633,70000000.0
2007-10-10 22:57:00,0.7633,0.7633,0.7633,0.7633,15900000.0
2007-10-10 22:58:00,0.7633,0.7633,0.7631,0.7631,133300000.0
2007-10-10 22:59:00,0.7631,0.7631,0.7631,0.7631,143200000.0
2007-10-10 23:00:00,0.7631,0.7631,0.7629,0.7629,38400000.0
2007-10-10 23:01:00,0.763,0.7631,0.763,0.763,38300000.0
2007-10-10 23:02:00,0.7629,0.7629,0.7625,0.7625,65600000.0
2007-10-10 23:03:00,0.7626,0.7631,0.7625,0.7627,118800000.0
2007-10-10 23:04:00,0.7627,0.7629,0.7626,0.7626,36300000.0
2007-10-10 23:05:00,0.7626,0.7628,0.7626,0.7627,67900000.0
2007-10-10 23:06:00,0.763,0.763,0.7625,0.7628,119500001.0
2007-10-10 23:07:00,0.7627,0.7628,0.7626,0.7627,49400000.0
2007-10-10 23:08:00,0.76247,0.76266,0.76238,0.76247,1019099988.0
2007-10-10 23:09:00,0.76254,0.76282,0.76254,0.76258,831699980.0
2007-10-10 23:10:00,0.7627,0.7627,0.7627,0.7627,29600000.0
2007-10-10 23:11:00,0.76257,0.76265,0.76246,0.76261,887699999.0
2007-10-10 23:12:00,0.76227,0.76262,0.76226,0.76227,430999998.0
2007-10-10 23:13:00,0.7627,0.7627,0.7626,0.7626,76000000.0
2007-10-10 23:14:00,0.76265,0.76276,0.76244,0.76252,441900007.0
2007-10-10 23:15:00,0.7627,0.763,0.7627,0.763,20100000.0
2007-10-10 23:16:00,0.7631,0.7633,0.763,0.763,45200000.0
2007-10-10 23:17:00,0.76273,0.76295,0.76269,0.76282,1229000004.0
2007-10-10 23:18:00,0.763,0.763,0.763,0.763,4000000.0
2007-10-10 23:19:00,0.7631,0.7632,0.7631,0.7632,15700000.0
2007-10-10 23:20:00,0.76303,0.76316,0.76295,0.76305,403400002.0
2007-10-10 23:21:00,0.7632,0.7632,0.7632,0.7632,20000000.0
2007-10-10 23:22:00,0.7633,0.7633,0.76305,0.7631,55500000.0
2007-10-10 23:23:00,0.7633,0.7633,0.7632,0.7633,15600000.0
2007-10-10 23:24:00,0.7633,0.7633,0.7632,0.7632,64700000.0
2007-10-10 23:25:00,0.76256,0.7629,0.76256,0.7629,178499994.0
2007-10-10 23:26:00,0.7632,0.7632,0.7631,0.7631,76900000.0
2007-10-10 23:27:00,0.763,0.7631,0.763,0.7631,68500001.0
2007-10-10 23:28:00,0.7631,0.7631,0.763,0.7631,177700002.0
2007-10-10 23:29:00,0.7631,0.7631,0.763,0.763,36199999.0
2007-10-10 23:30:00,0.76301,0.76316,0.76272,0.76272,427900003.0
2007-10-10 23:31:00,0.7631,0.7631,0.7629,0.763,149700000.0
2007-10-10 23:32:00,0.763,0.763,0.7624,0.76275,333899999.0
2007-10-10 23:33:00,0.7628,0.76285,0.7625,0.7627,251299997.0
2007-10-10 23:34:00,0.7626,0.76285,0.7625,0.7627,175199998.0
2007-10-10 23:35:00,0.7627,0.7627,0.7624,0.7624,365100000.0
2007-10-10 23:36:00,0.7624,0.7625,0.7624,0.7625,70399999.0
2007-10-10 23:37:00,0.7625,0.7626,0.7625,0.7626,80899999.0
2007-10-10 23:38:00,0.7625,0.7626,0.7625,0.7626,66400000.0
2007-10-10 23:39:00,0.76226,0.76231,0.76221,0.76225,201799993.0
2007-10-10 23:40:00,0.76226,0.76247,0.76226,0.76229,313699993.0
2007-10-10 23:41:00,0.7625,0.7626,0.7625,0.7626,62400000.0
2007-10-10 23:42:00,0.7625,0.7626,0.7625,0.7626,29100000.0
2007-10-10 23:43:00,0.7626,0.7626,0.7626,0.7626,13500000.0
2007-10-10 23:44:00,0.7626,0.7626,0.7625,0.7625,52700000.0
2007-10-10 23:45:00,0.7625,0.7625,0.7619,0.7623,214800001.0
2007-10-10 23:46:00,0.7623,0.7623,0.7618,0.7619,279500000.0
2007-10-10 23:47:00,0.7619,0.762,0.7619,0.762,38200000.0
2007-10-10 23:48:00,0.762,0.7621,0.7617,0.7617,913000002.0
2007-10-10 23:49:00,0.7619,0.7621,0.7619,0.7619,343200003.0
2007-10-10 23:50:00,0.7619,0.7621,0.7619,0.7621,148000003.0
2007-10-10 23:51:00,0.762,0.76215,0.7619,0.76195,236500001.0
2007-10-10 23:52:00,0.76195,0.76225,0.7619,0.76225,572100002.0
2007-10-10 23:53:00,0.76225,0.7623,0.762,0.76215,501099994.0
2007-10-10 23:54:00,0.76215,0.76215,0.7618,0.7619,485499994.0
2007-10-10 23:55:00,0.7619,0.76215,0.7618,0.7619,267400001.0
2007-10-10 23:56:00,0.762,0.76215,0.7619,0.7619,99200000.0
2007-10-10 23:57:00,0.762,0.762,0.7618,0.7619,116300000.0
2007-10-10 23:58:00,0.7619,0.7619,0.7618,0.7618,100600000.0
2007-10-10 23:59:00,0.7619,0.762,0.7618,0.7619,575399994.0
2007-10-11 00:00:00,0.7619,0.7619,0.7615,0.7615,307999997.0
2007-10-11 00:01:00,0.7615,0.7615,0.7609,0.76135,527399997.0
2007-10-11 00:02:00,0.7615,0.7615,0.7615,0.7615,73800000.0
2007-10-11 00:03:00,0.7615,0.7615,0.7615,0.7615,14600000.0
2007-10-11 00:04:00,0.7615,0.7615,0.7615,0.7615,69000000.0
2007-10-11 00:05:00,0.7615,0.7616,0.7615,0.7615,327700002.0
2007-10-11 00:06:00,0.7616,0.7617,0.7615,0.7615,194900003.0
2007-10-11 00:07:00,0.7615,0.7615,0.7615,0.7615,57000000.0
2007-10-11 00:08:00,0.7615,0.7618,0.7615,0.7616,818500007.0
2007-10-11 00:09:00,0.7616,0.7619,0.76155,0.76165,1117700005.0
2007-10-11 00:10:00,0.7617,0.7618,0.7616,0.76175,289099999.0
2007-10-11 00:11:00,0.7618,0.7619,0.7617,0.7618,1265100001.0
2007-10-11 00:12:00,0.76175,0.762,0.7617,0.7618,500299997.0
2007-10-11 00:13:00,0.7618,0.7618,0.7618,0.7618,74400000.0
2007-10-11 00:14:00,0.7618,0.7618,0.76175,0.76175,35200000.0
2007-10-11 00:15:00,0.7618,0.7619,0.7617,0.7617,744800000.0
2007-10-11 00:16:00,0.7617,0.7617,0.76145,0.76145,838000006.0
2007-10-11 00:17:00,0.7615,0.7616,0.7609,0.7612,1051100004.0
2007-10-11 00:18:00,0.7612,0.7616,0.7612,0.7614,429299996.0
2007-10-11 00:19:00,0.7614,0.7616,0.7614,0.7616,436800002.0
2007-10-11 00:20:00,0.7616,0.7617,0.76145,0.7616,194100000.0
2007-10-11 00:21:00,0.7615,0.7616,0.76145,0.7616,659199997.0
2007-10-11 00:22:00,0.7616,0.7616,0.7614,0.76145,343300002.0
2007-10-11 00:23:00,0.7615,0.7616,0.7615,0.7615,189399998.0
2007-10-11 00:24:00,0.7614,0.7616,0.7614,0.7615,107400000.0
2007-10-11 00:25:00,0.7615,0.7618,0.7613,0.7614,711200000.0
2007-10-11 00:26:00,0.7614,0.76165,0.7614,0.7614,405800001.0
2007-10-11 00:27:00,0.7614,0.7614,0.7612,0.7613,367600003.0
2007-10-11 00:28:00,0.7613,0.7613,0.7609,0.7613,1632699998.0
2007-10-11 00:29:00,0.76125,0.7613,0.7612,0.7612,490899990.0
2007-10-11 00:30:00,0.7612,0.76145,0.7612,0.7612,401400003.0
2007-10-11 00:31:00,0.7612,0.7615,0.7612,0.7615,216700004.0
2007-10-11 00:32:00,0.7614,0.7615,0.7614,0.7615,36800000.0
2007-10-11 00:33:00,0.7615,0.7615,0.7615,0.7615,31099999.0
2007-10-11 00:34:00,0.7615,0.7616,0.7613,0.7616,768600004.0
2007-10-11 00:35:00,0.7616,0.76175,0.76145,0.7617,1128300015.0
2007-10-11 00:36:00,0.7618,0.7618,0.7617,0.7617,524200003.0
2007-10-11 00:37:00,0.7617,0.7618,0.7617,0.7618,166799999.0
2007-10-11 00:38:00,0.7618,0.7619,0.7617,0.7619,493299996.0
2007-10-11 00:39:00,0.7618,0.762,0.76175,0.762,237500001.0
2007-10-11 00:40:00,0.762,0.7621,0.7618,0.76195,402599997.0
2007-10-11 00:41:00,0.76195,0.7621,0.7619,0.7621,276399997.0
2007-10-11 00:42:00,0.7622,0.7622,0.7619,0.762,343499995.0
2007-10-11 00:43:00,0.762,0.7622,0.762,0.7621,489700002.0
2007-10-11 00:44:00,0.7622,0.7625,0.7622,0.7625,940799992.0
2007-10-11 00:45:00,0.7625,0.7625,0.7622,0.7623,441199995.0
2007-10-11 00:46:00,0.7622,0.7624,0.7622,0.7623,517899990.0
2007-10-11 00:47:00,0.7623,0.7623,0.7623,0.7623,187599992.0
2007-10-11 00:48:00,0.7623,0.7625,0.7623,0.7624,407300006.0
2007-10-11 00:49:00,0.7624,0.7624,0.7623,0.7624,173300001.0
2007-10-11 00:50:00,0.7624,0.7624,0.7624,0.7624,81400000.0
2007-10-11 00:51:00,0.7624,0.7624,0.7624,0.7624,134800000.0
2007-10-11 00:52:00,0.7624,0.7624,0.7619,0.7619,342000003.0
2007-10-11 00:53:00,0.7621,0.7623,0.762,0.7623,341700001.0
2007-10-11 00:54:00,0.7623,0.7623,0.7622,0.7622,47200000.0
2007-10-11 00:55:00,0.7622,0.7623,0.7622,0.7623,150000002.0
2007-10-11 00:56:00,0.76225,0.76225,0.76199,0.76204,987999997.0
2007-10-11 00:57:00,0.7623,0.7623,0.7622,0.7622,73800000.0
2007-10-11 00:58:00,0.7622,0.7622,0.7622,0.7622,173900000.0
2007-10-11 00:59:00,0.7622,0.7622,0.7621,0.7622,125200001.0
2007-10-11 01:00:00,0.7622,0.7629,0.7622,0.7629,980999999.0
2007-10-11 01:01:00,0.7629,0.7629,0.76235,0.76235,695999999.0
2007-10-11 01:02:00,0.7624,0.7627,0.7623,0.7625,393000003.0
2007-10-11 01:03:00,0.7625,0.7625,0.7625,0.7625,55200000.0
2007-10-11 01:04:00,0.7625,0.7626,0.76235,0.76235,297300002.0
2007-10-11 01:05:00,0.7624,0.7625,0.7622,0.7625,123699998.0
2007-10-11 01:06:00,0.7625,0.7625,0.7623,0.76235,577299999.0
2007-10-11 01:07:00,0.7624,0.7624,0.7624,0.7624,101599998.0
2007-10-11 01:08:00,0.7624,0.7624,0.7623,0.7623,109600000.0
2007-10-11 01:09:00,0.7623,0.7624,0.7622,0.7623,484900001.0
2007-10-11 01:10:00,0.7624,0.7625,0.7624,0.76245,208399996.0
2007-10-11 01:11:00,0.7625,0.7625,0.7623,0.7624,117300003.0
2007-10-11 01:12:00,0.7623,0.7624,0.7622,0.7624,290900001.0
2007-10-11 01:13:00,0.7623,0.7624,0.7623,0.7624,35499999.0
2007-10-11 01:14:00,0.7624,0.7624,0.7624,0.7624,11200000.0
2007-10-11 01:15:00,0.7624,0.7624,0.7623,0.7623,135600000.0
2007-10-11 01:16:00,0.7623,0.7623,0.76225,0.7623,263799999.0
2007-10-11 01:17:00,0.7623,0.7623,0.7623,0.7623,113300000.0
2007-10-11 01:18:00,0.7623,0.7623,0.7622,0.76225,212700000.0
2007-10-11 01:19:00,0.7622,0.7623,0.76215,0.76215,95900001.0
2007-10-11 01:20:00,0.7622,0.76255,0.7622,0.76245,785900004.0
2007-10-11 01:21:00,0.7624,0.7625,0.7624,0.7625,210700004.0
2007-10-11 01:22:00,0.76245,0.7625,0.7623,0.7623,81500000.0
2007-10-11 01:23:00,0.7624,0.76245,0.762,0.762,522400003.0
2007-10-11 01:24:00,0.762,0.7623,0.762,0.76215,1147900000.0
2007-10-11 01:25:00,0.76215,0.7622,0.762,0.7621,918200004.0
2007-10-11 01:26:00,0.7621,0.7621,0.7621,0.7621,23900000.0
2007-10-11 01:27:00,0.7621,0.76215,0.762,0.7621,829600004.0
2007-10-11 01:28:00,0.7621,0.7622,0.7621,0.7622,544700004.0
2007-10-11 01:29:00,0.7622,0.7622,0.76195,0.7622,844899991.0
2007-10-11 01:30:00,0.76225,0.7623,0.7621,0.7621,992499997.0
2007-10-11 01:31:00,0.7622,0.7623,0.7621,0.7622,629000006.0
2007-10-11 01:32:00,0.7622,0.76245,0.7621,0.76235,884100002.0
2007-10-11 01:33:00,0.76235,0.7624,0.7623,0.76235,127699999.0
2007-10-11 01:34:00,0.76235,0.76235,0.762,0.762,447500005.0
2007-10-11 01:35:00,0.762,0.7622,0.762,0.76215,512600003.0
2007-10-11 01:36:00,0.7622,0.7622,0.762,0.762,40300000.0
2007-10-11 01:37:00,0.762,0.762,0.762,0.762,150500005.0
2007-10-11 01:38:00,0.762,0.76215,0.762,0.76215,101600003.0
2007-10-11 01:39:00,0.7621,0.7623,0.7621,0.7623,562600005.0
2007-10-11 01:40:00,0.7623,0.7625,0.7622,0.7625,917100007.0
2007-10-11 01:41:00,0.7625,0.7626,0.7624,0.76255,518200005.0
2007-10-11 01:42:00,0.76255,0.7626,0.7624,0.7626,238899999.0
2007-10-11 01:43:00,0.76255,0.7626,0.7624,0.7624,226000002.0
2007-10-11 01:44:00,0.7625,0.7625,0.7625,0.7625,32400002.0
2007-10-11 01:45:00,0.7625,0.7625,0.7625,0.7625,24400000.0
2007-10-11 01:46:00,0.7625,0.7625,0.7624,0.7624,156299994.0
2007-10-11 01:47:00,0.7625,0.7626,0.7624,0.7626,120999998.0
2007-10-11 01:48:00,0.76255,0.76255,0.76235,0.76235,21100000.0
2007-10-11 01:49:00,0.7624,0.7624,0.7622,0.7623,276800011.0
2007-10-11 01:50:00,0.76225,0.7623,0.762,0.7621,663400002.0
2007-10-11 01:51:00,0.76202,0.76211,0.76176,0.7619,337999998.0
2007-10-11 01:52:00,0.7621,0.76225,0.7621,0.7621,467300004.0
2007-10-11 01:53:00,0.7621,0.76225,0.7621,0.76225,53400001.0
2007-10-11 01:54:00,0.76225,0.7623,0.7622,0.7623,82399999.0
2007-10-11 01:55:00,0.7623,0.7625,0.7623,0.76245,221199997.0
2007-10-11 01:56:00,0.76245,0.76245,0.7623,0.7623,160699996.0
2007-10-11 01:57:00,0.7623,0.76245,0.7623,0.76245,130899999.0
2007-10-11 01:58:00,0.7625,0.7625,0.7624,0.7624,233399998.0
2007-10-11 01:59:00,0.7625,0.7626,0.7623,0.7624,1108699995.0
2007-10-11 02:00:00,0.7624,0.7625,0.7623,0.7624,939400000.0
2007-10-11 02:01:00,0.7624,0.7625,0.7624,0.7624,300600006.0
2007-10-11 02:02:00,0.7624,0.7625,0.7624,0.7625,194799997.0
2007-10-11 02:03:00,0.7625,0.7625,0.76245,0.7625,93600000.0
2007-10-11 02:04:00,0.76192,0.76213,0.76189,0.76205,361100006.0
2007-10-11 02:05:00,0.7625,0.7625,0.7625,0.7625,5600000.0
2007-10-11 02:06:00,0.7625,0.7626,0.7625,0.7626,106500001.0
2007-10-11 02:07:00,0.7626,0.76285,0.7626,0.76285,640500004.0
2007-10-11 02:08:00,0.76285,0.7629,0.7627,0.7628,463899993.0
2007-10-11 02:09:00,0.76245,0.76251,0.76218,0.76219,673299992.0
2007-10-11 02:10:00,0.7628,0.7628,0.7626,0.76275,429000002.0
2007-10-11 02:11:00,0.7628,0.7631,0.7626,0.7628,1196400015.0
2007-10-11 02:12:00,0.7628,0.7633,0.7628,0.76295,621299992.0
2007-10-11 02:13:00,0.763,0.7634,0.763,0.7634,1198400002.0
2007-10-11 02:14:00,0.7634,0.7635,0.7632,0.7634,623699995.0
2007-10-11 02:15:00,0.7634,0.7634,0.7633,0.7633,215500002.0
2007-10-11 02:16:00,0.7633,0.7633,0.7633,0.7633,155800004.0
2007-10-11 02:17:00,0.7633,0.7634,0.7632,0.76325,743999997.0
2007-10-11 02:18:00,0.76325,0.7633,0.7629,0.763,613800002.0
2007-10-11 02:19:00,0.763,0.763,0.7628,0.7629,499599990.0
2007-10-11 02:20:00,0.7629,0.763,0.7627,0.763,508599992.0
2007-10-11 02:21:00,0.763,0.763,0.76275,0.76275,143700000.0
2007-10-11 02:22:00,0.7628,0.7629,0.76275,0.76275,182700005.0
2007-10-11 02:23:00,0.76275,0.7628,0.7626,0.7626,533200011.0
2007-10-11 02:24:00,0.7626,0.7627,0.7624,0.7626,645899998.0
2007-10-11 02:25:00,0.7626,0.7627,0.7625,0.7625,351700007.0
2007-10-11 02:26:00,0.7626,0.7628,0.7626,0.7626,464299988.0
2007-10-11 02:27:00,0.7626,0.7628,0.7626,0.7628,72199999.0
2007-10-11 02:28:00,0.76238,0.76249,0.76217,0.76245,615700000.0
2007-10-11 02:29:00,0.7627,0.7628,0.76265,0.76275,156500001.0
2007-10-11 02:30:00,0.7628,0.7628,0.7627,0.7628,192900003.0
2007-10-11 02:31:00,0.7628,0.76305,0.7627,0.76305,1185400003.0
2007-10-11 02:32:00,0.76305,0.76305,0.7629,0.7629,142000003.0
2007-10-11 02:33:00,0.7629,0.7629,0.7629,0.7629,38700001.0
2007-10-11 02:34:00,0.7629,0.7629,0.7629,0.7629,30700001.0
2007-10-11 02:35:00,0.763,0.7632,0.7629,0.7632,689500000.0
2007-10-11 02:36:00,0.7632,0.7634,0.76315,0.7633,1069400006.0
2007-10-11 02:37:00,0.7633,0.7633,0.7632,0.7632,353599998.0
2007-10-11 02:38:00,0.76315,0.7632,0.76315,0.7632,58099998.0
2007-10-11 02:39:00,0.7632,0.7634,0.7632,0.7634,1173399996.0
2007-10-11 02:40:00,0.7634,0.7634,0.7634,0.7634,12800000.0
2007-10-11 02:41:00,0.7634,0.7634,0.7634,0.7634,6400000.0
2007-10-11 02:42:00,0.7634,0.7636,0.76325,0.7633,251300005.0
2007-10-11 02:43:00,0.7632,0.7633,0.76315,0.7632,415000004.0
2007-10-11 02:44:00,0.7632,0.7632,0.76315,0.7632,261500007.0
2007-10-11 02:45:00,0.7632,0.7632,0.76315,0.7632,119000002.0
2007-10-11 02:46:00,0.7632,0.7633,0.7631,0.7632,626200007.0
2007-10-11 02:47:00,0.76315,0.7633,0.7631,0.7632,736699991.0
2007-10-11 02:48:00,0.7632,0.7634,0.7632,0.76335,166500001.0
2007-10-11 02:49:00,0.7634,0.7634,0.7632,0.7633,415900011.0
2007-10-11 02:50:00,0.7633,0.7633,0.7624,0.7624,1455199995.0
2007-10-11 02:51:00,0.7624,0.7626,0.7621,0.7623,2064000008.0
2007-10-11 02:52:00,0.7623,0.7623,0.762,0.7622,1296899993.0
2007-10-11 02:53:00,0.7622,0.7622,0.762,0.7621,1912999988.0
2007-10-11 02:54:00,0.7621,0.7625,0.76205,0.7625,843199996.0
2007-10-11 02:55:00,0.7625,0.763,0.7622,0.7628,1773700004.0
2007-10-11 02:56:00,0.7628,0.7628,0.7627,0.7628,614799997.0
2007-10-11 02:57:00,0.7628,0.7628,0.7628,0.7628,15100000.0
2007-10-11 02:58:00,0.7629,0.7629,0.7628,0.7628,881899988.0
2007-10-11 02:59:00,0.7628,0.7629,0.7627,0.7627,1079299983.0
2007-10-11 03:00:00,0.7627,0.7627,0.7627,0.7627,258099988.0
2007-10-11 03:01:00,0.7627,0.7631,0.7627,0.76285,811399995.0
2007-10-11 03:02:00,0.763,0.7631,0.7629,0.763,278599999.0
2007-10-11 03:03:00,0.763,0.763,0.7629,0.7629,141700000.0
2007-10-11 03:04:00,0.7629,0.763,0.7629,0.763,240399997.0
2007-10-11 03:05:00,0.763,0.763,0.7629,0.763,355099996.0
2007-10-11 03:06:00,0.763,0.7631,0.763,0.7631,170299999.0
2007-10-11 03:07:00,0.76264,0.76283,0.76253,0.76276,876400013.0
2007-10-11 03:08:00,0.7631,0.7633,0.76305,0.7633,325900003.0
2007-10-11 03:09:00,0.76325,0.7633,0.7631,0.7633,1006300012.0
2007-10-11 03:10:00,0.7633,0.7633,0.7631,0.7631,243899996.0
2007-10-11 03:11:00,0.7632,0.7632,0.763,0.7631,1148799998.0
2007-10-11 03:12:00,0.7631,0.7632,0.7629,0.7631,769000000.0
2007-10-11 03:13:00,0.7631,0.7631,0.7631,0.7631,109000000.0
2007-10-11 03:14:00,0.7631,0.7631,0.763,0.7631,410900002.0
2007-10-11 03:15:00,0.7631,0.7631,0.7628,0.7628,729700001.0
2007-10-11 03:16:00,0.7628,0.7629,0.7628,0.7629,1439799992.0
2007-10-11 03:17:00,0.7629,0.763,0.76285,0.763,967100003.0
2007-10-11 03:18:00,0.763,0.763,0.763,0.763,454500005.0
2007-10-11 03:19:00,0.763,0.7631,0.763,0.7631,403899993.0
2007-10-11 03:20:00,0.7631,0.7634,0.7631,0.7634,778599989.0
2007-10-11 03:21:00,0.7634,0.7634,0.7634,0.7634,143099998.0
2007-10-11 03:22:00,0.7634,0.7634,0.7634,0.7634,41200000.0
2007-10-11 03:23:00,0.7634,0.764,0.7634,0.76395,992399997.0
2007-10-11 03:24:00,0.764,0.764,0.7635,0.7637,1140900005.0
2007-10-11 03:25:00,0.7637,0.7639,0.7637,0.7639,616099994.0
2007-10-11 03:26:00,0.7639,0.7639,0.7636,0.7636,1016500003.0
2007-10-11 03:27:00,0.7638,0.764,0.7638,0.7639,600900009.0
2007-10-11 03:28:00,0.7639,0.7641,0.7638,0.7638,677900001.0
2007-10-11 03:29:00,0.7639,0.7641,0.7637,0.76395,1058700009.0
2007-10-11 03:30:00,0.7639,0.764,0.7633,0.764,1426099991.0
2007-10-11 03:31:00,0.7642,0.7642,0.7634,0.7634,1996899983.0
2007-10-11 03:32:00,0.76345,0.7636,0.7629,0.7631,1996899983.0
2007-10-11 03:33:00,0.7631,0.7639,0.7631,0.7635,1238599996.0
2007-10-11 03:34:00,0.7635,0.7635,0.7634,0.7635,618499993.0
2007-10-11 03:35:00,0.7635,0.7635,0.7633,0.7634,333799996.0
2007-10-11 03:36:00,0.7634,0.7635,0.7631,0.7632,201599995.0
2007-10-11 03:37:00,0.7632,0.7633,0.763,0.7631,461300002.0
2007-10-11 03:38:00,0.7631,0.7631,0.7624,0.76265,1561400002.0
2007-10-11 03:39:00,0.76265,0.76295,0.7624,0.7629,1530300000.0
2007-10-11 03:40:00,0.7629,0.7629,0.7628,0.76285,164999998.0
2007-10-11 03:41:00,0.7629,0.7635,0.7629,0.7633,1052600000.0
2007-10-11 03:42:00,0.7634,0.7637,0.76325,0.7635,1151200000.0
2007-10-11 03:43:00,0.7637,0.7641,0.7636,0.7638,1204099996.0
2007-10-11 03:44:00,0.7638,0.7638,0.7634,0.7634,711700002.0
2007-10-11 03:45:00,0.7634,0.7638,0.76335,0.7637,1541199989.0
2007-10-11 03:46:00,0.7634,0.76359,0.76283,0.76344,71900000.0
2007-10-11 03:47:00,0.7637,0.7637,0.7637,0.7637,87399997.0
2007-10-11 03:48:00,0.7637,0.7639,0.76365,0.7637,706299992.0
2007-10-11 03:49:00,0.7637,0.7638,0.7637,0.7637,552400008.0
2007-10-11 03:50:00,0.7637,0.7637,0.7637,0.7637,2600000.0
2007-10-11 03:51:00,0.7637,0.7637,0.7636,0.7637,578899993.0
2007-10-11 03:52:00,0.7637,0.7637,0.7637,0.7637,707500018.0
2007-10-11 03:53:00,0.7637,0.7637,0.76365,0.76365,280300009.0
2007-10-11 03:54:00,0.7637,0.7637,0.76365,0.7637,120900002.0
2007-10-11 03:55:00,0.7638,0.7638,0.7637,0.7637,304600005.0
2007-10-11 03:56:00,0.7637,0.7638,0.7637,0.7638,142700001.0
2007-10-11 03:57:00,0.7637,0.7637,0.7636,0.7636,340699998.0
2007-10-11 03:58:00,0.7636,0.7636,0.7634,0.7635,639600003.0
2007-10-11 03:59:00,0.7635,0.7637,0.7635,0.7636,187900001.0
2007-10-11 04:00:00,0.7636,0.7637,0.7636,0.7636,134499996.0
2007-10-11 04:01:00,0.7636,0.7636,0.7636,0.7636,104199997.0
2007-10-11 04:02:00,0.7636,0.7636,0.7636,0.7636,48599998.0
2007-10-11 04:03:00,0.7636,0.7637,0.7635,0.7637,522500004.0
2007-10-11 04:04:00,0.7637,0.7637,0.7636,0.7636,279299997.0
2007-10-11 04:05:00,0.7636,0.7636,0.7636,0.7636,61000000.0
2007-10-11 04:06:00,0.7636,0.7636,0.7636,0.7636,119000000.0
2007-10-11 04:07:00,0.7636,0.7638,0.7635,0.7635,476700006.0
2007-10-11 04:08:00,0.7636,0.7638,0.76355,0.7638,268800001.0
2007-10-11 04:09:00,0.7638,0.7639,0.7638,0.7639,33300000.0
2007-10-11 04:10:00,0.7639,0.7639,0.7639,0.7639,54400000.0
2007-10-11 04:11:00,0.76354,0.76354,0.76334,0.76347,147700000.0
2007-10-11 04:12:00,0.7639,0.7639,0.7638,0.7639,129400002.0
2007-10-11 04:13:00,0.7639,0.7642,0.7639,0.76415,1063100001.0
2007-10-11 04:14:00,0.7641,0.76425,0.7639,0.7641,867099995.0
2007-10-11 04:15:00,0.7641,0.7641,0.7635,0.7635,1112800000.0
2007-10-11 04:16:00,0.7635,0.7638,0.7635,0.7638,163699996.0
2007-10-11 04:17:00,0.7638,0.7638,0.7637,0.7638,686900012.0
2007-10-11 04:18:00,0.7638,0.7638,0.7637,0.7638,632099998.0
2007-10-11 04:19:00,0.7638,0.7638,0.7637,0.7637,588600011.0
2007-10-11 04:20:00,0.7637,0.7638,0.76365,0.76375,137800002.0
2007-10-11 04:21:00,0.7638,0.7638,0.7638,0.7638,8000000.0
2007-10-11 04:22:00,0.7638,0.76395,0.7638,0.76395,238900001.0
2007-10-11 04:23:00,0.76395,0.7641,0.7638,0.7639,1034299998.0
2007-10-11 04:24:00,0.7639,0.764,0.7637,0.7637,342100004.0
2007-10-11 04:25:00,0.7638,0.76395,0.7638,0.76395,121200001.0
2007-10-11 04:26:00,0.76395,0.76395,0.7637,0.76375,567400007.0
2007-10-11 04:27:00,0.76375,0.7638,0.7637,0.7638,138700002.0
2007-10-11 04:28:00,0.7638,0.7638,0.7638,0.7638,4800000.0
2007-10-11 04:29:00,0.7638,0.7638,0.7637,0.7637,16600000.0
2007-10-11 04:30:00,0.7637,0.7637,0.7633,0.7635,1193799995.0
2007-10-11 04:31:00,0.7635,0.7635,0.7635,0.7635,360200001.0
2007-10-11 04:32:00,0.7635,0.7635,0.7634,0.7634,417500007.0
2007-10-11 04:33:00,0.7634,0.7634,0.7634,0.7634,181500005.0
2007-10-11 04:34:00,0.7634,0.7635,0.7634,0.7635,275500002.0
2007-10-11 04:35:00,0.7634,0.7634,0.7634,0.7634,40200001.0
2007-10-11 04:36:00,0.7635,0.7637,0.7635,0.7637,841500000.0
2007-10-11 04:37:00,0.76365,0.76365,0.7635,0.7635,99500000.0
2007-10-11 04:38:00,0.7635,0.7636,0.7635,0.7635,541200002.0
2007-10-11 04:39:00,0.7635,0.7635,0.7635,0.7635,140000000.0
2007-10-11 04:40:00,0.7635,0.7635,0.7635,0.7635,50000000.0
2007-10-11 04:41:00,0.7635,0.7635,0.7634,0.7634,114199998.0
2007-10-11 04:42:00,0.7635,0.7636,0.7635,0.7635,432399994.0
2007-10-11 04:43:00,0.7635,0.7636,0.7635,0.7636,286500005.0
2007-10-11 04:44:00,0.76348,0.76353,0.76325,0.76345,273399997.0
2007-10-11 04:45:00,0.7637,0.7637,0.7636,0.7637,55299999.0
2007-10-11 04:46:00,0.7637,0.7637,0.7637,0.7637,6900000.0
2007-10-11 04:47:00,0.7637,0.7637,0.7637,0.7637,60700000.0
2007-10-11 04:48:00,0.7637,0.7637,0.7637,0.7637,5800000.0
2007-10-11 04:49:00,0.7637,0.7637,0.7636,0.76365,94500000.0
2007-10-11 04:50:00,0.76365,0.76395,0.7636,0.7639,260099997.0
2007-10-11 04:51:00,0.7639,0.7639,0.7639,0.7639,405700008.0
2007-10-11 04:52:00,0.7639,0.7639,0.7638,0.7638,166900005.0
2007-10-11 04:53:00,0.7639,0.764,0.7638,0.764,205199999.0
2007-10-11 04:54:00,0.764,0.764,0.7638,0.7638,257200004.0
2007-10-11 04:55:00,0.7639,0.764,0.7638,0.7638,758300003.0
2007-10-11 04:56:00,0.7639,0.764,0.7639,0.764,204199995.0
2007-10-11 04:57:00,0.76395,0.764,0.76395,0.764,40800000.0
2007-10-11 04:58:00,0.764,0.764,0.7639,0.76395,261699996.0
2007-10-11 04:59:00,0.76395,0.764,0.76395,0.76395,64000000.0
2007-10-11 05:00:00,0.764,0.7641,0.764,0.764,365099998.0
2007-10-11 05:01:00,0.764,0.7641,0.7638,0.7638,336900001.0
2007-10-11 05:02:00,0.7639,0.7639,0.7639,0.7639,27799999.0
2007-10-11 05:03:00,0.7639,0.7639,0.7639,0.7639,85599999.0
2007-10-11 05:04:00,0.7639,0.764,0.7639,0.7639,415699998.0
2007-10-11 05:05:00,0.7639,0.7641,0.7638,0.7638,349700009.0
2007-10-11 05:06:00,0.764,0.7641,0.7638,0.7639,741500001.0
2007-10-11 05:07:00,0.764,0.7641,0.7639,0.764,1388099982.0
2007-10-11 05:08:00,0.764,0.764,0.7636,0.7638,713900000.0
2007-10-11 05:09:00,0.7639,0.7641,0.7638,0.7639,193699999.0
2007-10-11 05:10:00,0.7639,0.7639,0.7638,0.7639,80800001.0
2007-10-11 05:11:00,0.76368,0.76381,0.76353,0.76373,261999996.0
2007-10-11 05:12:00,0.76376,0.76384,0.76365,0.76369,168700000.0
2007-10-11 05:13:00,0.7639,0.7639,0.7639,0.7639,16000000.0
2007-10-11 05:14:00,0.7639,0.7639,0.7638,0.7638,182499999.0
2007-10-11 05:15:00,0.7638,0.7638,0.7637,0.7637,69099998.0
2007-10-11 05:16:00,0.7638,0.76385,0.7636,0.7636,224900001.0
2007-10-11 05:17:00,0.76341,0.76357,0.76313,0.7632,133100001.0
2007-10-11 05:18:00,0.7638,0.7638,0.7635,0.76365,396900002.0
2007-10-11 05:19:00,0.76365,0.76365,0.7635,0.7635,73599998.0
2007-10-11 05:20:00,0.7635,0.7635,0.7635,0.7635,67199998.0
2007-10-11 05:21:00,0.7635,0.7637,0.7635,0.7637,227100001.0
2007-10-11 05:22:00,0.7637,0.7637,0.7637,0.7637,4400000.0
2007-10-11 05:23:00,0.7637,0.7637,0.7637,0.7637,9600000.0
2007-10-11 05:24:00,0.7637,0.7637,0.7637,0.7637,14000000.0
2007-10-11 05:25:00,0.7637,0.7638,0.7636,0.7638,266399999.0
2007-10-11 05:26:00,0.7638,0.7638,0.7636,0.7638,139600004.0
2007-10-11 05:27:00,0.7638,0.7639,0.7638,0.7638,145399999.0
2007-10-11 05:28:00,0.7638,0.7641,0.7638,0.76405,220500004.0
2007-10-11 05:29:00,0.7641,0.7641,0.764,0.764,125500001.0
2007-10-11 05:30:00,0.764,0.7641,0.764,0.7641,269300000.0
2007-10-11 05:31:00,0.764,0.7641,0.764,0.7641,41100000.0
2007-10-11 05:32:00,0.7641,0.7641,0.7641,0.7641,5600000.0
2007-10-11 05:33:00,0.7641,0.7641,0.76405,0.7641,22400000.0
2007-10-11 05:34:00,0.7641,0.7641,0.7641,0.7641,7500000.0
2007-10-11 05:35:00,0.7641,0.7641,0.764,0.764,135100003.0
2007-10-11 05:36:00,0.764,0.7641,0.764,0.764,124600000.0
2007-10-11 05:37:00,0.764,0.7641,0.764,0.7641,176200001.0
2007-10-11 05:38:00,0.7641,0.76415,0.7639,0.7639,305399999.0
2007-10-11 05:39:00,0.764,0.7641,0.764,0.764,439000003.0
2007-10-11 05:40:00,0.764,0.7641,0.764,0.764,429600002.0
2007-10-11 05:41:00,0.764,0.764,0.764,0.764,24500000.0
2007-10-11 05:42:00,0.764,0.7642,0.764,0.7641,415099994.0
2007-10-11 05:43:00,0.7641,0.7642,0.7641,0.7641,315999997.0
2007-10-11 05:44:00,0.7641,0.7641,0.7641,0.7641,91399997.0
2007-10-11 05:45:00,0.7641,0.76425,0.7641,0.76415,577099995.0
2007-10-11 05:46:00,0.76415,0.76415,0.7639,0.76415,1164399993.0
2007-10-11 05:47:00,0.7642,0.7642,0.7641,0.7641,134499997.0
2007-10-11 05:48:00,0.7641,0.76425,0.764,0.76415,353399997.0
2007-10-11 05:49:00,0.76415,0.7642,0.7641,0.7641,133199999.0
2007-10-11 05:50:00,0.7641,0.7642,0.764,0.764,648499996.0
2007-10-11 05:51:00,0.764,0.7641,0.7639,0.76405,337899998.0
2007-10-11 05:52:00,0.7641,0.7641,0.7639,0.7639,818999996.0
2007-10-11 05:53:00,0.7641,0.7641,0.7641,0.7641,225400000.0
2007-10-11 05:54:00,0.7641,0.7642,0.7641,0.7642,325599994.0
2007-10-11 05:55:00,0.7642,0.7642,0.764,0.764,175400000.0
2007-10-11 05:56:00,0.7641,0.7641,0.7641,0.7641,127200006.0
2007-10-11 05:57:00,0.7641,0.7642,0.7639,0.764,1460900007.0
2007-10-11 05:58:00,0.764,0.7641,0.7639,0.76395,523400006.0
2007-10-11 05:59:00,0.76395,0.764,0.7639,0.7639,120599998.0
2007-10-11 06:00:00,0.7639,0.7639,0.7639,0.7639,308799997.0
2007-10-11 06:01:00,0.7639,0.76395,0.7639,0.76395,78199998.0
2007-10-11 06:02:00,0.76395,0.764,0.7638,0.76395,291299994.0
2007-10-11 06:03:00,0.76395,0.76395,0.7638,0.76395,110499996.0
2007-10-11 06:04:00,0.76381,0.76384,0.76341,0.76371,132700001.0
2007-10-11 06:05:00,0.76359,0.76371,0.76359,0.76369,259700002.0
2007-10-11 06:06:00,0.7639,0.76395,0.7637,0.7637,148699999.0
2007-10-11 06:07:00,0.7638,0.7638,0.7637,0.7637,90800001.0
2007-10-11 06:08:00,0.7638,0.7638,0.7638,0.7638,63300000.0
2007-10-11 06:09:00,0.7638,0.76395,0.7637,0.76395,100500000.0
2007-10-11 06:10:00,0.7639,0.76395,0.7639,0.76395,27300000.0
2007-10-11 06:11:00,0.76395,0.76395,0.7639,0.76395,61100002.0
2007-10-11 06:12:00,0.76395,0.764,0.7638,0.764,193700001.0
2007-10-11 06:13:00,0.764,0.764,0.7638,0.7639,411600010.0
2007-10-11 06:14:00,0.7639,0.764,0.7638,0.7638,297500003.0
2007-10-11 06:15:00,0.7639,0.764,0.7639,0.764,105900000.0
2007-10-11 06:16:00,0.764,0.764,0.7639,0.764,61000001.0
2007-10-11 06:17:00,0.764,0.764,0.764,0.764,31100000.0
2007-10-11 06:18:00,0.764,0.764,0.76385,0.764,67000000.0
2007-10-11 06:19:00,0.764,0.764,0.764,0.764,22400000.0
2007-10-11 06:20:00,0.764,0.764,0.764,0.764,22400000.0
2007-10-11 06:21:00,0.764,0.764,0.764,0.764,28000000.0
2007-10-11 06:22:00,0.764,0.764,0.76385,0.76395,64800000.0
2007-10-11 06:23:00,0.764,0.764,0.764,0.764,5500000.0
2007-10-11 06:24:00,0.764,0.764,0.764,0.764,7600000.0
2007-10-11 06:25:00,0.764,0.764,0.76395,0.76395,6700000.0
2007-10-11 06:26:00,0.764,0.7642,0.764,0.76415,47700000.0
2007-10-11 06:27:00,0.7642,0.7642,0.7641,0.7641,126500002.0
2007-10-11 06:28:00,0.7641,0.7642,0.7641,0.7642,242700004.0
2007-10-11 06:29:00,0.7642,0.7642,0.7642,0.7642,13400000.0
2007-10-11 06:30:00,0.7642,0.7642,0.764,0.7641,227400001.0
2007-10-11 06:31:00,0.7641,0.7641,0.76405,0.76405,28300000.0
2007-10-11 06:32:00,0.76405,0.7641,0.764,0.764,439699998.0
2007-10-11 06:33:00,0.764,0.764,0.7639,0.7639,152599998.0
2007-10-11 06:34:00,0.764,0.764,0.764,0.764,178000000.0
2007-10-11 06:35:00,0.764,0.7641,0.7638,0.764,668699993.0
2007-10-11 06:36:00,0.764,0.7641,0.764,0.764,330400004.0
2007-10-11 06:37:00,0.764,0.7641,0.764,0.764,998299996.0
2007-10-11 06:38:00,0.7639,0.764,0.7639,0.764,882800007.0
2007-10-11 06:39:00,0.764,0.764,0.7639,0.7639,122499998.0
2007-10-11 06:40:00,0.7639,0.764,0.7639,0.764,157200004.0
2007-10-11 06:41:00,0.7641,0.7642,0.7641,0.7642,150599999.0
2007-10-11 06:42:00,0.7641,0.7642,0.764,0.7642,277700005.0
2007-10-11 06:43:00,0.7642,0.7646,0.7642,0.7642,1071800003.0
2007-10-11 06:44:00,0.7642,0.7645,0.7642,0.7643,693500006.0
2007-10-11 06:45:00,0.7644,0.7645,0.7644,0.7645,460900003.0
2007-10-11 06:46:00,0.7645,0.7645,0.7642,0.7643,301000002.0
2007-10-11 06:47:00,0.7643,0.7643,0.7641,0.7641,604999998.0
2007-10-11 06:48:00,0.7641,0.7641,0.7641,0.7641,136400001.0
2007-10-11 06:49:00,0.76385,0.76401,0.76344,0.7636,392200003.0
2007-10-11 06:50:00,0.7641,0.7642,0.7641,0.7642,234800003.0
2007-10-11 06:51:00,0.7642,0.7644,0.7642,0.7644,802499995.0
2007-10-11 06:52:00,0.7644,0.7645,0.7642,0.7642,1866900006.0
2007-10-11 06:53:00,0.7643,0.7644,0.76425,0.7644,467799993.0
2007-10-11 06:54:00,0.7644,0.7646,0.7644,0.7645,457799995.0
2007-10-11 06:55:00,0.7644,0.7645,0.7644,0.7644,634500003.0
2007-10-11 06:56:00,0.7644,0.7645,0.7644,0.7645,85400000.0
2007-10-11 06:57:00,0.7645,0.7645,0.7642,0.7642,261000004.0
2007-10-11 06:58:00,0.7643,0.7643,0.7639,0.76405,780499988.0
2007-10-11 06:59:00,0.7641,0.7642,0.7641,0.7642,102100000.0
2007-10-11 07:00:00,0.7642,0.7643,0.7642,0.7642,734999995.0
2007-10-11 07:01:00,0.7643,0.7645,0.7643,0.7644,566199993.0
2007-10-11 07:02:00,0.7644,0.7644,0.7643,0.7644,682300005.0
2007-10-11 07:03:00,0.7644,0.7644,0.7644,0.7644,55800000.0
2007-10-11 07:04:00,0.7644,0.7644,0.7643,0.7643,663999999.0
2007-10-11 07:05:00,0.7643,0.7644,0.7643,0.7644,889900010.0
2007-10-11 07:06:00,0.7644,0.7644,0.7643,0.7643,420100003.0
2007-10-11 07:07:00,0.7643,0.7643,0.7642,0.7643,149699998.0
2007-10-11 07:08:00,0.7643,0.7643,0.7642,0.7643,172799996.0
2007-10-11 07:09:00,0.7643,0.7643,0.7643,0.7643,67699999.0
2007-10-11 07:10:00,0.7642,0.7643,0.7642,0.7643,207199997.0
2007-10-11 07:11:00,0.76425,0.7644,0.76425,0.7644,254499996.0
2007-10-11 07:12:00,0.7644,0.7644,0.7644,0.7644,116899996.0
2007-10-11 07:13:00,0.7644,0.7644,0.7644,0.7644,45399999.0
2007-10-11 07:14:00,0.76435,0.7644,0.76435,0.7644,327700000.0
2007-10-11 07:15:00,0.7644,0.7644,0.7644,0.7644,186000000.0
2007-10-11 07:16:00,0.7644,0.7644,0.7643,0.76435,306399993.0
2007-10-11 07:17:00,0.76435,0.7644,0.76435,0.7644,164899998.0
2007-10-11 07:18:00,0.7644,0.7644,0.7643,0.7644,213499999.0
2007-10-11 07:19:00,0.7644,0.7644,0.7643,0.7644,121399998.0
2007-10-11 07:20:00,0.7644,0.7645,0.7644,0.7644,499099997.0
2007-10-11 07:21:00,0.7644,0.7645,0.7644,0.7645,228100003.0
2007-10-11 07:22:00,0.7645,0.7645,0.76445,0.7645,131600006.0
2007-10-11 07:23:00,0.7645,0.7645,0.7644,0.7644,695800007.0
2007-10-11 07:24:00,0.7644,0.7644,0.7642,0.7644,441600006.0
2007-10-11 07:25:00,0.7644,0.7644,0.76435,0.76435,548999982.0
2007-10-11 07:26:00,0.7644,0.7644,0.7644,0.7644,473899983.0
2007-10-11 07:27:00,0.7644,0.7644,0.76435,0.7644,878599965.0
2007-10-11 07:28:00,0.7644,0.7645,0.7644,0.7644,1074900020.0
2007-10-11 07:29:00,0.7644,0.7646,0.7644,0.7645,470500006.0
2007-10-11 07:30:00,0.7645,0.7645,0.7645,0.7645,68400000.0
2007-10-11 07:31:00,0.7645,0.7647,0.7645,0.7646,862600015.0
2007-10-11 07:32:00,0.7646,0.7646,0.7646,0.7646,183200006.0
2007-10-11 07:33:00,0.7646,0.7646,0.7644,0.7644,427500001.0
2007-10-11 07:34:00,0.7644,0.7644,0.76435,0.76435,167000000.0
2007-10-11 07:35:00,0.7644,0.7644,0.7644,0.7644,92400000.0
2007-10-11 07:36:00,0.7644,0.7644,0.7642,0.7643,606500010.0
2007-10-11 07:37:00,0.7644,0.7645,0.7644,0.7645,506999995.0
2007-10-11 07:38:00,0.7645,0.7645,0.7645,0.7645,471799992.0
2007-10-11 07:39:00,0.7644,0.7645,0.7644,0.7645,212299999.0
2007-10-11 07:40:00,0.7645,0.7645,0.7645,0.7645,282399992.0
2007-10-11 07:41:00,0.7645,0.7645,0.7645,0.7645,342899998.0
2007-10-11 07:42:00,0.7645,0.7645,0.7644,0.7645,424600000.0
2007-10-11 07:43:00,0.7645,0.7645,0.76445,0.7645,67600002.0
2007-10-11 07:44:00,0.7645,0.7645,0.7645,0.7645,33700001.0
2007-10-11 07:45:00,0.7645,0.7646,0.7644,0.76455,792100004.0
2007-10-11 07:46:00,0.7646,0.7646,0.7645,0.7646,506099994.0
2007-10-11 07:47:00,0.7646,0.7646,0.76455,0.7646,647299999.0
2007-10-11 07:48:00,0.7646,0.7646,0.76455,0.7646,401700008.0
2007-10-11 07:49:00,0.7646,0.7646,0.76455,0.7646,259000002.0
2007-10-11 07:50:00,0.7647,0.7647,0.7644,0.7646,1267900003.0
2007-10-11 07:51:00,0.7646,0.7649,0.7645,0.7649,1730199993.0
2007-10-11 07:52:00,0.7649,0.765,0.7647,0.7647,793999992.0
2007-10-11 07:53:00,0.7647,0.7648,0.7645,0.7645,855799991.0
2007-10-11 07:54:00,0.7644,0.7647,0.7644,0.7647,164099999.0
2007-10-11 07:55:00,0.7647,0.7647,0.7646,0.7646,184400001.0
2007-10-11 07:56:00,0.7646,0.7649,0.7645,0.7649,66700000.0
2007-10-11 07:57:00,0.7649,0.7649,0.7649,0.7649,731100007.0
2007-10-11 07:58:00,0.765,0.7651,0.765,0.7651,1398600026.0
2007-10-11 07:59:00,0.7652,0.7652,0.7646,0.7647,457599998.0
2007-10-11 08:00:00,0.7647,0.7648,0.7647,0.7647,457599998.0
2007-10-11 08:01:00,0.7647,0.7647,0.7643,0.7645,533100008.0
2007-10-11 08:02:00,0.7645,0.7646,0.7644,0.7644,237299995.0
2007-10-11 08:03:00,0.7644,0.7644,0.7644,0.7644,158399992.0
2007-10-11 08:04:00,0.7644,0.7644,0.7641,0.76415,1600999997.0
2007-10-11 08:05:00,0.7642,0.7642,0.7634,0.7637,1318299997.0
2007-10-11 08:06:00,0.7637,0.7639,0.7635,0.7637,741999995.0
2007-10-11 08:07:00,0.7637,0.7641,0.7636,0.7641,1068100002.0
2007-10-11 08:08:00,0.7641,0.7646,0.7641,0.7644,220099999.0
2007-10-11 08:09:00,0.7644,0.7645,0.7644,0.7644,84900000.0
2007-10-11 08:10:00,0.7644,0.7644,0.7642,0.7643,780599999.0
2007-10-11 08:11:00,0.7644,0.7646,0.7643,0.7646,746999988.0
2007-10-11 08:12:00,0.7646,0.7646,0.7645,0.7645,195699998.0
2007-10-11 08:13:00,0.7644,0.7644,0.7644,0.7644,264599994.0
2007-10-11 08:14:00,0.76327,0.76436,0.76327,0.76407,240300000.0
2007-10-11 08:15:00,0.7644,0.7645,0.7643,0.7643,447399994.0
2007-10-11 08:16:00,0.7644,0.7645,0.7644,0.7644,492499991.0
2007-10-11 08:17:00,0.7644,0.7645,0.7644,0.7644,814200008.0
2007-10-11 08:18:00,0.7644,0.7648,0.7643,0.7647,1680199994.0
2007-10-11 08:19:00,0.7647,0.7654,0.7647,0.76535,1180499999.0
2007-10-11 08:20:00,0.7654,0.7654,0.7651,0.7652,1154299988.0
2007-10-11 08:21:00,0.7652,0.7653,0.7652,0.7653,2141100006.0
2007-10-11 08:22:00,0.7653,0.7654,0.7652,0.7654,1144700004.0
2007-10-11 08:23:00,0.7654,0.7654,0.7652,0.7653,1359599996.0
2007-10-11 08:24:00,0.7654,0.7656,0.7653,0.7656,1646099996.0
2007-10-11 08:25:00,0.7657,0.7657,0.7652,0.7653,1646099996.0
2007-10-11 08:26:00,0.7651,0.7651,0.7646,0.7647,1977700001.0
2007-10-11 08:27:00,0.7647,0.7649,0.7646,0.7649,1977700001.0
2007-10-11 08:28:00,0.7649,0.7653,0.7647,0.7653,1720999988.0
2007-10-11 08:29:00,0.7653,0.7653,0.7649,0.7651,2017699995.0
2007-10-11 08:30:00,0.7651,0.7651,0.76495,0.76505,280199997.0
2007-10-11 08:31:00,0.76505,0.7651,0.7644,0.7644,971999992.0
2007-10-11 08:32:00,0.7644,0.7647,0.7644,0.7647,816499996.0
2007-10-11 08:33:00,0.7647,0.765,0.7647,0.765,961499998.0
2007-10-11 08:34:00,0.765,0.7657,0.7647,0.7657,964300000.0
2007-10-11 08:35:00,0.7657,0.7658,0.7651,0.7652,1681799998.0
2007-10-11 08:36:00,0.7651,0.7657,0.7651,0.7655,2063500015.0
2007-10-11 08:37:00,0.7655,0.7658,0.7655,0.7658,1405499980.0
2007-10-11 08:38:00,0.7657,0.7659,0.7657,0.7659,1518899977.0
2007-10-11 08:39:00,0.7659,0.7659,0.7655,0.7655,974300012.0
2007-10-11 08:40:00,0.7655,0.7655,0.76535,0.76535,974300012.0
2007-10-11 08:41:00,0.76535,0.7656,0.7653,0.7655,1362099991.0
2007-10-11 08:42:00,0.7655,0.7657,0.7655,0.7657,760899998.0
2007-10-11 08:43:00,0.7658,0.7661,0.7656,0.766,1672200014.0
2007-10-11 08:44:00,0.7658,0.766,0.7658,0.7659,1672200014.0
2007-10-11 08:45:00,0.7659,0.7659,0.7656,0.7656,440599999.0
2007-10-11 08:46:00,0.7656,0.7659,0.7655,0.7655,518100007.0
2007-10-11 08:47:00,0.7656,0.7656,0.7653,0.7653,988400000.0
2007-10-11 08:48:00,0.7655,0.7655,0.7653,0.7654,988400000.0
2007-10-11 08:49:00,0.7654,0.7655,0.7652,0.7654,988400000.0
2007-10-11 08:50:00,0.7654,0.7655,0.7654,0.7654,444700003.0
2007-10-11 08:51:00,0.7654,0.7654,0.76525,0.7653,432699993.0
2007-10-11 08:52:00,0.7653,0.7653,0.7653,0.7653,195099992.0
2007-10-11 08:53:00,0.7653,0.7653,0.7652,0.7653,240600000.0
2007-10-11 08:54:00,0.7653,0.7653,0.7653,0.7653,492299989.0
2007-10-11 08:55:00,0.7653,0.7654,0.7653,0.7654,217199999.0
2007-10-11 08:56:00,0.7654,0.7654,0.76535,0.7654,364899999.0
2007-10-11 08:57:00,0.7655,0.7655,0.76535,0.7655,916900001.0
2007-10-11 08:58:00,0.7655,0.7656,0.7655,0.7656,1332300011.0
2007-10-11 08:59:00,0.7656,0.7659,0.7654,0.7654,1463300014.0
2007-10-11 09:00:00,0.7655,0.7656,0.7655,0.76555,176600006.0
2007-10-11 09:01:00,0.7657,0.7657,0.7655,0.7655,1835600027.0
2007-10-11 09:02:00,0.7655,0.7655,0.7655,0.7655,1218600028.0
2007-10-11 09:03:00,0.7655,0.7655,0.7653,0.7653,1761699967.0
2007-10-11 09:04:00,0.7652,0.7652,0.7649,0.7649,1277600001.0
2007-10-11 09:05:00,0.7648,0.7648,0.7644,0.7645,1277600001.0
2007-10-11 09:06:00,0.7647,0.7649,0.7646,0.76485,1473699981.0
2007-10-11 09:07:00,0.765,0.765,0.7648,0.7648,829099996.0
2007-10-11 09:08:00,0.7648,0.7649,0.7644,0.7646,1400600003.0
2007-10-11 09:09:00,0.7647,0.7648,0.7646,0.7647,1692000012.0
2007-10-11 09:10:00,0.7647,0.7647,0.7646,0.7646,693200013.0
2007-10-11 09:11:00,0.7648,0.765,0.7646,0.765,1739500003.0
2007-10-11 09:12:00,0.765,0.7651,0.7649,0.765,1739500003.0
2007-10-11 09:13:00,0.765,0.7651,0.7649,0.7651,703699985.0
2007-10-11 09:14:00,0.7651,0.7651,0.7648,0.7649,1597900001.0
2007-10-11 09:15:00,0.765,0.7651,0.76495,0.7651,201300003.0
2007-10-11 09:16:00,0.7651,0.7654,0.765,0.7654,624099995.0
2007-10-11 09:17:00,0.7654,0.7656,0.7653,0.7655,1768400009.0
2007-10-11 09:18:00,0.7655,0.7657,0.76545,0.7656,718699999.0
2007-10-11 09:19:00,0.7656,0.7658,0.7656,0.7657,452799998.0
2007-10-11 09:20:00,0.7657,0.766,0.7657,0.766,606500001.0
2007-10-11 09:21:00,0.7662,0.7666,0.7661,0.7661,1008099998.0
2007-10-11 09:22:00,0.7661,0.7661,0.7658,0.7659,1008099998.0
2007-10-11 09:23:00,0.7659,0.7659,0.7657,0.7657,751699991.0
2007-10-11 09:24:00,0.7659,0.7659,0.7659,0.7659,443500009.0
2007-10-11 09:25:00,0.76585,0.7659,0.7658,0.7658,312900001.0
2007-10-11 09:26:00,0.7659,0.7659,0.7659,0.7659,178799993.0
2007-10-11 09:27:00,0.7659,0.766,0.7659,0.7659,97500000.0
2007-10-11 09:28:00,0.7659,0.766,0.7659,0.766,526400002.0
2007-10-11 09:29:00,0.766,0.7662,0.766,0.7662,1762000016.0
2007-10-11 09:30:00,0.7662,0.7662,0.7659,0.766,1545000024.0
2007-10-11 09:31:00,0.7664,0.7667,0.7664,0.7665,815199998.0
2007-10-11 09:32:00,0.7666,0.7667,0.7665,0.7667,815199998.0
2007-10-11 09:33:00,0.7666,0.7667,0.7666,0.7667,815199998.0
2007-10-11 09:34:00,0.7666,0.7666,0.76645,0.7666,815199998.0
2007-10-11 09:35:00,0.7667,0.7672,0.7667,0.7671,1587999994.0
2007-10-11 09:36:00,0.7672,0.7674,0.7672,0.7673,1587999994.0
2007-10-11 09:37:00,0.7674,0.7674,0.7672,0.7672,1587999994.0
2007-10-11 09:38:00,0.7671,0.7672,0.7671,0.7671,1587999994.0
2007-10-11 09:39:00,0.767,0.7672,0.767,0.767,1587999994.0
2007-10-11 09:40:00,0.7672,0.7673,0.7672,0.7673,1174400010.0
2007-10-11 09:41:00,0.7672,0.7673,0.7672,0.7673,1174400010.0
2007-10-11 09:42:00,0.7673,0.7674,0.7673,0.7674,1881200009.0
2007-10-11 09:43:00,0.7672,0.7677,0.7672,0.7675,1881200009.0
2007-10-11 09:44:00,0.7674,0.7676,0.7674,0.7674,1976900017.0
2007-10-11 09:45:00,0.7675,0.7675,0.7674,0.7675,1976900017.0
2007-10-11 09:46:00,0.7674,0.7674,0.7674,0.7674,1915999998.0
2007-10-11 09:47:00,0.7675,0.7675,0.7674,0.7674,1915999998.0
2007-10-11 09:48:00,0.7674,0.7677,0.76735,0.7676,1915999998.0
2007-10-11 09:49:00,0.7676,0.7678,0.76745,0.7677,1746399981.0
2007-10-11 09:50:00,0.7676,0.7682,0.7676,0.7681,1337500005.0
2007-10-11 09:51:00,0.768,0.7682,0.7675,0.7676,1337500005.0
2007-10-11 09:52:00,0.7679,0.7681,0.7678,0.7681,1337500005.0
2007-10-11 09:53:00,0.768,0.7681,0.768,0.768,1337500005.0
2007-10-11 09:54:00,0.768,0.768,0.7677,0.76785,1337500005.0
2007-10-11 09:55:00,0.768,0.7683,0.7679,0.7681,1388399995.0
2007-10-11 09:56:00,0.7682,0.7682,0.7678,0.76805,1388399995.0
2007-10-11 09:57:00,0.7679,0.7681,0.7676,0.768,1204099986.0
2007-10-11 09:58:00,0.768,0.7684,0.76785,0.7684,1204099986.0
2007-10-11 09:59:00,0.7683,0.7686,0.7682,0.7684,1168899999.0
2007-10-11 10:00:00,0.7684,0.7684,0.7682,0.76825,1031600008.0
2007-10-11 10:01:00,0.7683,0.7688,0.7683,0.7687,1367900000.0
2007-10-11 10:02:00,0.7687,0.7689,0.7686,0.76875,1367900000.0
2007-10-11 10:03:00,0.7687,0.769,0.7687,0.769,1502999998.0
2007-10-11 10:04:00,0.7689,0.7689,0.7684,0.7684,1502999998.0
2007-10-11 10:05:00,0.7682,0.7684,0.7681,0.7683,1930699996.0
2007-10-11 10:06:00,0.7684,0.7684,0.7682,0.7682,1930699996.0
2007-10-11 10:07:00,0.7682,0.7683,0.768,0.768,1930699996.0
2007-10-11 10:08:00,0.768,0.768,0.7676,0.7679,1782099983.0
2007-10-11 10:09:00,0.7679,0.7681,0.7678,0.7679,1782099983.0
2007-10-11 10:10:00,0.7679,0.7679,0.7677,0.7679,1486999994.0
2007-10-11 10:11:00,0.7679,0.7681,0.7677,0.768,1360600009.0
2007-10-11 10:12:00,0.768,0.7682,0.7679,0.7681,1929700016.0
2007-10-11 10:13:00,0.7681,0.7682,0.7679,0.7679,1121800009.0
2007-10-11 10:14:00,0.768,0.76815,0.768,0.76815,656300012.0
2007-10-11 10:15:00,0.7682,0.7682,0.7681,0.7682,433800001.0
2007-10-11 10:16:00,0.7682,0.7686,0.7682,0.7684,1342099981.0
2007-10-11 10:17:00,0.7684,0.7685,0.7684,0.7684,526399994.0
2007-10-11 10:18:00,0.7684,0.7685,0.7684,0.7685,299599995.0
2007-10-11 10:19:00,0.7684,0.7686,0.7684,0.7686,454799996.0
2007-10-11 10:20:00,0.7685,0.7686,0.7685,0.76855,238700001.0
2007-10-11 10:21:00,0.7685,0.7686,0.7685,0.7686,34800000.0
2007-10-11 10:22:00,0.7686,0.7686,0.7683,0.7684,374499992.0
2007-10-11 10:23:00,0.7684,0.7686,0.7684,0.7684,398000000.0
2007-10-11 10:24:00,0.7684,0.7686,0.7682,0.7686,1645300000.0
2007-10-11 10:25:00,0.7686,0.7686,0.7684,0.7685,1522300000.0
2007-10-11 10:26:00,0.7686,0.7686,0.7685,0.7685,730099994.0
2007-10-11 10:27:00,0.7685,0.76875,0.7685,0.76855,1338499998.0
2007-10-11 10:28:00,0.76855,0.7688,0.76855,0.7686,2117799977.0
2007-10-11 10:29:00,0.7686,0.76875,0.7685,0.7685,669399997.0
2007-10-11 10:30:00,0.7685,0.76865,0.76845,0.7685,186900000.0
2007-10-11 10:31:00,0.7687,0.7692,0.7686,0.769,969700010.0
2007-10-11 10:32:00,0.7689,0.7693,0.7688,0.7692,969700010.0
2007-10-11 10:33:00,0.7692,0.7692,0.76895,0.7691,986200009.0
2007-10-11 10:34:00,0.76905,0.7693,0.7689,0.769,1510000017.0
2007-10-11 10:35:00,0.7691,0.7692,0.7689,0.7691,1444900004.0
2007-10-11 10:36:00,0.7693,0.7698,0.7693,0.7694,856100011.0
2007-10-11 10:37:00,0.7695,0.7697,0.7693,0.7697,856100011.0
2007-10-11 10:38:00,0.7697,0.7697,0.7696,0.7697,671399996.0
2007-10-11 10:39:00,0.7697,0.77,0.7697,0.77,1494899989.0
2007-10-11 10:40:00,0.77,0.77,0.7696,0.7696,1747700003.0
2007-10-11 10:41:00,0.77,0.7701,0.77,0.77,1406200000.0
2007-10-11 10:42:00,0.77,0.7701,0.7698,0.7698,1406200000.0
2007-10-11 10:43:00,0.7698,0.77,0.7697,0.7698,1134799997.0
2007-10-11 10:44:00,0.7698,0.77,0.7698,0.7698,1035200003.0
2007-10-11 10:45:00,0.7702,0.7702,0.7698,0.77,983900007.0
2007-10-11 10:46:00,0.7699,0.77,0.7698,0.7698,983900007.0
2007-10-11 10:47:00,0.7698,0.7698,0.7696,0.7696,983900007.0
2007-10-11 10:48:00,0.77,0.77,0.7699,0.7699,1019799982.0
2007-10-11 10:49:00,0.77,0.77,0.7698,0.7699,1019799982.0
2007-10-11 10:50:00,0.7698,0.7699,0.7698,0.7698,1019799982.0
2007-10-11 10:51:00,0.7698,0.77,0.7698,0.77,165800001.0
2007-10-11 10:52:00,0.77,0.7701,0.7699,0.7699,1050400018.0
2007-10-11 10:53:00,0.7701,0.7701,0.77,0.77,1075000011.0
2007-10-11 10:54:00,0.77,0.7701,0.7699,0.7699,1600900012.0
2007-10-11 10:55:00,0.77,0.7702,0.7699,0.77015,632200001.0
2007-10-11 10:56:00,0.7702,0.7704,0.7701,0.7704,306299998.0
2007-10-11 10:57:00,0.7703,0.7703,0.7701,0.7702,306299998.0
2007-10-11 10:58:00,0.7702,0.7703,0.7701,0.7701,451900002.0
2007-10-11 10:59:00,0.7701,0.7702,0.77,0.7701,365200001.0
2007-10-11 11:00:00,0.7701,0.7701,0.7699,0.7699,760300001.0
2007-10-11 11:01:00,0.7699,0.7702,0.7699,0.7702,223200002.0
2007-10-11 11:02:00,0.7702,0.7702,0.7698,0.77,1340399999.0
2007-10-11 11:03:00,0.77,0.77,0.7699,0.7699,844500013.0
2007-10-11 11:04:00,0.7699,0.77015,0.7699,0.77015,306600005.0
2007-10-11 11:05:00,0.7702,0.7702,0.77015,0.77015,17600000.0
2007-10-11 11:06:00,0.77015,0.77015,0.77,0.77,743100015.0
2007-10-11 11:07:00,0.77,0.7701,0.76995,0.7701,644300002.0
2007-10-11 11:08:00,0.7701,0.7702,0.7699,0.7701,1016800001.0
2007-10-11 11:09:00,0.77,0.7703,0.77,0.7703,1576199997.0
2007-10-11 11:10:00,0.7703,0.7703,0.7701,0.7701,661499990.0
2007-10-11 11:11:00,0.77,0.77,0.76975,0.76975,1017799992.0
2007-10-11 11:12:00,0.7698,0.7699,0.7696,0.7697,1742199969.0
2007-10-11 11:13:00,0.7697,0.7697,0.7695,0.76955,1325799991.0
2007-10-11 11:14:00,0.7696,0.7697,0.7695,0.7697,1843400021.0
2007-10-11 11:15:00,0.7698,0.7698,0.7694,0.7695,1128499983.0
2007-10-11 11:16:00,0.7695,0.7696,0.76945,0.76945,1128499983.0
2007-10-11 11:17:00,0.7695,0.7696,0.7694,0.7696,1070200007.0
2007-10-11 11:18:00,0.7696,0.7701,0.7696,0.77,115300000.0
2007-10-11 11:19:00,0.77,0.77,0.7699,0.7699,115300000.0
2007-10-11 11:20:00,0.7699,0.77,0.7699,0.77,1358899992.0
2007-10-11 11:21:00,0.7702,0.7703,0.7701,0.7701,799799999.0
2007-10-11 11:22:00,0.77,0.7702,0.77,0.7702,799799999.0
2007-10-11 11:23:00,0.7703,0.7703,0.7701,0.7702,661200009.0
2007-10-11 11:24:00,0.7703,0.7704,0.7702,0.7703,1359900010.0
2007-10-11 11:25:00,0.7703,0.7704,0.7703,0.7703,116800000.0
2007-10-11 11:26:00,0.7703,0.7704,0.7703,0.7703,400600007.0
2007-10-11 11:27:00,0.7703,0.7703,0.7701,0.7702,820000003.0
2007-10-11 11:28:00,0.7702,0.7702,0.7701,0.7702,491799998.0
2007-10-11 11:29:00,0.7702,0.7702,0.7702,0.7702,150400001.0
2007-10-11 11:30:00,0.7702,0.7702,0.7701,0.7702,215700000.0
2007-10-11 11:31:00,0.7702,0.7704,0.7702,0.7703,1025700009.0
2007-10-11 11:32:00,0.7703,0.7705,0.7702,0.7705,539999991.0
2007-10-11 11:33:00,0.7705,0.7706,0.7705,0.7706,362499996.0
2007-10-11 11:34:00,0.7705,0.7706,0.7705,0.7705,810099994.0
2007-10-11 11:35:00,0.7705,0.7706,0.7703,0.7705,585999999.0
2007-10-11 11:36:00,0.77045,0.7707,0.7702,0.7707,1110699991.0
2007-10-11 11:37:00,0.7708,0.7711,0.7708,0.7709,1777500001.0
2007-10-11 11:38:00,0.7709,0.771,0.7704,0.7706,1777500001.0
2007-10-11 11:39:00,0.7706,0.7706,0.7705,0.7706,973800012.0
2007-10-11 11:40:00,0.7706,0.7706,0.7706,0.7706,24000000.0
2007-10-11 11:41:00,0.7706,0.7706,0.7702,0.77035,1264899997.0
2007-10-11 11:42:00,0.7706,0.7706,0.7705,0.7705,2078400010.0
2007-10-11 11:43:00,0.7704,0.7706,0.7703,0.7705,2078400010.0
2007-10-11 11:44:00,0.7705,0.7705,0.7702,0.7703,1965400041.0
2007-10-11 11:45:00,0.7703,0.7704,0.7702,0.7704,1370100015.0
2007-10-11 11:46:00,0.77035,0.7705,0.7701,0.7702,865400004.0
2007-10-11 11:47:00,0.77015,0.7703,0.77005,0.7702,1728799996.0
2007-10-11 11:48:00,0.7702,0.7702,0.7701,0.7702,206900000.0
2007-10-11 11:49:00,0.7701,0.7701,0.7698,0.7699,1897399988.0
2007-10-11 11:50:00,0.7698,0.7699,0.7698,0.7699,974600004.0
2007-10-11 11:51:00,0.76985,0.77,0.76985,0.77,974600004.0
2007-10-11 11:52:00,0.77,0.7701,0.77,0.7701,821800003.0
2007-10-11 11:53:00,0.7701,0.7701,0.7701,0.7701,162800004.0
2007-10-11 11:54:00,0.7701,0.7702,0.77005,0.7702,276300003.0
2007-10-11 11:55:00,0.7702,0.7702,0.76985,0.76985,840699990.0
2007-10-11 11:56:00,0.7699,0.7699,0.7698,0.7698,762600010.0
2007-10-11 11:57:00,0.7697,0.7698,0.76965,0.7697,762600010.0
2007-10-11 11:58:00,0.7697,0.7698,0.7697,0.7697,782100004.0
2007-10-11 11:59:00,0.7697,0.7697,0.7697,0.7697,271800004.0
2007-10-11 12:00:00,0.7696,0.7698,0.7696,0.7698,806800002.0
2007-10-11 12:01:00,0.76975,0.7699,0.7697,0.7697,578299995.0
2007-10-11 12:02:00,0.7697,0.7698,0.7697,0.7698,346200008.0
2007-10-11 12:03:00,0.7698,0.7698,0.7697,0.7697,441800003.0
2007-10-11 12:04:00,0.7697,0.7697,0.7697,0.7697,112799999.0
2007-10-11 12:05:00,0.7697,0.7697,0.7695,0.7695,1683899981.0
2007-10-11 12:06:00,0.7696,0.7696,0.7695,0.7696,645199994.0
2007-10-11 12:07:00,0.7696,0.7698,0.7696,0.7697,288899994.0
2007-10-11 12:08:00,0.7697,0.7697,0.7697,0.7697,251900000.0
2007-10-11 12:09:00,0.7697,0.7697,0.7695,0.7695,599899998.0
2007-10-11 12:10:00,0.7695,0.7699,0.7695,0.7699,1311599995.0
2007-10-11 12:11:00,0.7699,0.7702,0.76985,0.77015,1193800010.0
2007-10-11 12:12:00,0.7702,0.7703,0.7699,0.77,1815499996.0
2007-10-11 12:13:00,0.7701,0.7704,0.77,0.7704,1100300003.0
2007-10-11 12:14:00,0.7705,0.7706,0.7704,0.7705,1100300003.0
2007-10-11 12:15:00,0.7704,0.7705,0.7703,0.7703,1100300003.0
2007-10-11 12:16:00,0.7704,0.7705,0.7704,0.7705,444500000.0
2007-10-11 12:17:00,0.7705,0.7709,0.7705,0.7709,1482700017.0
2007-10-11 12:18:00,0.7712,0.7712,0.771,0.7711,601400002.0
2007-10-11 12:19:00,0.771,0.7712,0.771,0.77115,601400002.0
2007-10-11 12:20:00,0.77115,0.7712,0.7709,0.7709,682700006.0
2007-10-11 12:21:00,0.7709,0.7709,0.7706,0.7706,1408699996.0
2007-10-11 12:22:00,0.7707,0.7707,0.7704,0.77055,1370800010.0
2007-10-11 12:23:00,0.7706,0.7707,0.7706,0.7707,801999998.0
2007-10-11 12:24:00,0.7707,0.7708,0.7705,0.77075,889100002.0
2007-10-11 12:25:00,0.77075,0.7709,0.7707,0.7709,247999998.0
2007-10-11 12:26:00,0.771,0.7713,0.7708,0.7709,972099992.0
2007-10-11 12:27:00,0.77085,0.771,0.7707,0.77095,972099992.0
2007-10-11 12:28:00,0.77095,0.77095,0.7708,0.7709,908699983.0
2007-10-11 12:29:00,0.7709,0.7709,0.7708,0.7708,755500001.0
2007-10-11 12:30:00,0.7708,0.7708,0.7708,0.7708,32799999.0
2007-10-11 12:31:00,0.7708,0.77095,0.77075,0.77095,119399998.0
2007-10-11 12:32:00,0.7709,0.771,0.77085,0.77085,152000001.0
2007-10-11 12:33:00,0.77085,0.77105,0.7708,0.77085,830800000.0
2007-10-11 12:34:00,0.7709,0.77105,0.7709,0.7709,399799998.0
2007-10-11 12:35:00,0.7709,0.7709,0.7709,0.7709,159599998.0
2007-10-11 12:36:00,0.7709,0.77095,0.7703,0.7703,777500010.0
2007-10-11 12:37:00,0.7703,0.7706,0.7702,0.7706,648699994.0
2007-10-11 12:38:00,0.7706,0.7706,0.7706,0.7706,249300003.0
2007-10-11 12:39:00,0.7706,0.7706,0.7704,0.7706,861200005.0
2007-10-11 12:40:00,0.7706,0.7706,0.7704,0.7705,933800001.0
2007-10-11 12:41:00,0.7705,0.7705,0.7704,0.7704,508500008.0
2007-10-11 12:42:00,0.7705,0.7705,0.77015,0.77015,863999999.0
2007-10-11 12:43:00,0.7703,0.7703,0.7702,0.7702,155099997.0
2007-10-11 12:44:00,0.7702,0.7702,0.77015,0.77015,376600004.0
2007-10-11 12:45:00,0.7702,0.7705,0.7702,0.7704,462200002.0
2007-10-11 12:46:00,0.7704,0.7704,0.77005,0.7701,634899995.0
2007-10-11 12:47:00,0.7702,0.7704,0.7701,0.7702,438500005.0
2007-10-11 12:48:00,0.7702,0.7702,0.7699,0.7699,648500003.0
2007-10-11 12:49:00,0.7699,0.77,0.7699,0.76995,1761500007.0
2007-10-11 12:50:00,0.77,0.77,0.76995,0.76995,219900000.0
2007-10-11 12:51:00,0.76995,0.77,0.76995,0.77,443300008.0
2007-10-11 12:52:00,0.77,0.7702,0.77,0.77,944799999.0
2007-10-11 12:53:00,0.7701,0.7702,0.77,0.7702,366500003.0
2007-10-11 12:54:00,0.7702,0.7703,0.7702,0.7703,172800002.0
2007-10-11 12:55:00,0.7703,0.7703,0.7702,0.7703,138300000.0
2007-10-11 12:56:00,0.7703,0.7703,0.7703,0.7703,129800000.0
2007-10-11 12:57:00,0.7703,0.7703,0.7702,0.7703,267800000.0
2007-10-11 12:58:00,0.7703,0.7703,0.7702,0.7702,271199997.0
2007-10-11 12:59:00,0.7701,0.7702,0.7701,0.7702,203199999.0
2007-10-11 13:00:00,0.7701,0.77025,0.7701,0.77025,114999999.0
2007-10-11 13:01:00,0.7703,0.7705,0.7703,0.7704,82200000.0
2007-10-11 13:02:00,0.77035,0.77035,0.7703,0.7703,27800000.0
2007-10-11 13:03:00,0.7703,0.7703,0.7703,0.7703,130400000.0
2007-10-11 13:04:00,0.7703,0.7703,0.7702,0.77025,275100000.0
2007-10-11 13:05:00,0.7703,0.7704,0.7703,0.7703,250800001.0
2007-10-11 13:06:00,0.77025,0.7704,0.77,0.77025,1267499985.0
2007-10-11 13:07:00,0.77025,0.7703,0.77015,0.7702,649299998.0
2007-10-11 13:08:00,0.7701,0.7704,0.7701,0.7703,1677800005.0
2007-10-11 13:09:00,0.7702,0.7704,0.7702,0.7704,1677800005.0
2007-10-11 13:10:00,0.7703,0.7703,0.7702,0.7702,1677800005.0
2007-10-11 13:11:00,0.7702,0.7704,0.7702,0.7704,797900009.0
2007-10-11 13:12:00,0.7704,0.7704,0.7703,0.77035,1075700009.0
2007-10-11 13:13:00,0.7703,0.7704,0.77,0.7702,946199996.0
2007-10-11 13:14:00,0.7703,0.7703,0.7696,0.77,946199996.0
2007-10-11 13:15:00,0.76985,0.7701,0.7698,0.77,946199996.0
2007-10-11 13:16:00,0.7698,0.77,0.7695,0.7695,996600011.0
2007-10-11 13:17:00,0.7696,0.7698,0.76955,0.7697,996600011.0
2007-10-11 13:18:00,0.7697,0.7697,0.7697,0.7697,1210900018.0
2007-10-11 13:19:00,0.7697,0.7698,0.7697,0.7698,673300004.0
2007-10-11 13:20:00,0.7698,0.7698,0.7692,0.7692,1295599986.0
2007-10-11 13:21:00,0.7691,0.7693,0.7691,0.7692,1295599986.0
2007-10-11 13:22:00,0.7692,0.7693,0.769,0.7691,1533900010.0
2007-10-11 13:23:00,0.7691,0.7693,0.7691,0.7693,975699999.0
2007-10-11 13:24:00,0.7693,0.7693,0.7692,0.7692,1601200011.0
2007-10-11 13:25:00,0.7692,0.7692,0.7691,0.7692,1992100007.0
2007-10-11 13:26:00,0.7692,0.7692,0.76915,0.76915,253700001.0
2007-10-11 13:27:00,0.7692,0.7692,0.7691,0.7692,1474200030.0
2007-10-11 13:28:00,0.7692,0.7692,0.769,0.7692,1635399996.0
2007-10-11 13:29:00,0.7692,0.7693,0.7691,0.7692,2136100000.0
2007-10-11 13:30:00,0.76915,0.7692,0.7688,0.7689,1409300005.0
2007-10-11 13:31:00,0.7689,0.7689,0.7689,0.7689,142800000.0
2007-10-11 13:32:00,0.769,0.7692,0.7689,0.769,1163599993.0
2007-10-11 13:33:00,0.769,0.7695,0.769,0.7694,1114300012.0
2007-10-11 13:34:00,0.7694,0.7694,0.7693,0.7693,659699998.0
2007-10-11 13:35:00,0.7693,0.7695,0.7693,0.7694,512200000.0
2007-10-11 13:36:00,0.7694,0.76955,0.7693,0.76935,1484199989.0
2007-10-11 13:37:00,0.76935,0.7695,0.76935,0.76945,145199999.0
2007-10-11 13:38:00,0.76945,0.76945,0.7693,0.7694,605099990.0
2007-10-11 13:39:00,0.7694,0.7695,0.7694,0.76945,431499994.0
2007-10-11 13:40:00,0.76945,0.76945,0.76945,0.76945,4800000.0
2007-10-11 13:41:00,0.76945,0.7695,0.76935,0.76945,307499997.0
2007-10-11 13:42:00,0.76945,0.7696,0.76935,0.7695,1643399992.0
2007-10-11 13:43:00,0.7695,0.7695,0.7694,0.7694,191499997.0
2007-10-11 13:44:00,0.76945,0.76945,0.7694,0.7694,86499998.0
2007-10-11 13:45:00,0.7694,0.76945,0.7694,0.76945,37400000.0
2007-10-11 13:46:00,0.76945,0.76955,0.7694,0.76955,410199995.0
2007-10-11 13:47:00,0.7696,0.7696,0.7694,0.7696,1663599973.0
2007-10-11 13:48:00,0.7696,0.7697,0.7694,0.7695,717799999.0
2007-10-11 13:49:00,0.7695,0.7696,0.7695,0.7696,194800000.0
2007-10-11 13:50:00,0.7696,0.7696,0.76955,0.7696,73000000.0
2007-10-11 13:51:00,0.76955,0.7696,0.7694,0.7696,190899997.0
2007-10-11 13:52:00,0.7696,0.7697,0.7696,0.7696,101600000.0
2007-10-11 13:53:00,0.7696,0.77,0.7696,0.76995,842099998.0
2007-10-11 13:54:00,0.76995,0.7702,0.76985,0.7702,860000004.0
2007-10-11 13:55:00,0.7702,0.7702,0.7699,0.77,1222200006.0
2007-10-11 13:56:00,0.77,0.77,0.7698,0.76995,1824900018.0
2007-10-11 13:57:00,0.76995,0.77,0.7699,0.77,226699995.0
2007-10-11 13:58:00,0.77,0.7701,0.7698,0.7698,1229800009.0
2007-10-11 13:59:00,0.7698,0.7698,0.7696,0.7697,863300005.0
2007-10-11 14:00:00,0.7697,0.7697,0.7696,0.7697,174100002.0
2007-10-11 14:01:00,0.7697,0.7697,0.7696,0.7696,189699999.0
2007-10-11 14:02:00,0.7696,0.7698,0.7696,0.76975,131799998.0
2007-10-11 14:03:00,0.7698,0.7698,0.7698,0.7698,13000000.0
2007-10-11 14:04:00,0.7698,0.7698,0.7697,0.7697,15100000.0
2007-10-11 14:05:00,0.7697,0.77,0.76965,0.76965,1108600007.0
2007-10-11 14:06:00,0.76965,0.7698,0.76965,0.7698,152900002.0
2007-10-11 14:07:00,0.7699,0.7699,0.76965,0.7698,679300006.0
2007-10-11 14:08:00,0.7696,0.7699,0.7696,0.7699,1035400003.0
2007-10-11 14:09:00,0.77,0.77,0.7698,0.7698,1035400003.0
2007-10-11 14:10:00,0.7698,0.77,0.7698,0.76995,277100001.0
2007-10-11 14:11:00,0.77,0.77,0.77,0.77,600000.0
2007-10-11 14:12:00,0.77,0.77,0.7698,0.7699,1719100018.0
2007-10-11 14:13:00,0.7699,0.7699,0.7697,0.7698,811399999.0
2007-10-11 14:14:00,0.7698,0.7698,0.7696,0.7696,218000002.0
2007-10-11 14:15:00,0.7696,0.7696,0.7696,0.7696,155200001.0
2007-10-11 14:16:00,0.7696,0.7696,0.7695,0.7695,1041899985.0
2007-10-11 14:17:00,0.7695,0.7695,0.7694,0.7694,1222899977.0
2007-10-11 14:18:00,0.7694,0.7695,0.76925,0.7695,1852500007.0
2007-10-11 14:19:00,0.7694,0.7694,0.7694,0.7694,814999989.0
2007-10-11 14:20:00,0.7693,0.7693,0.7693,0.7693,840500001.0
2007-10-11 14:21:00,0.7694,0.7694,0.76925,0.76925,840500001.0
2007-10-11 14:22:00,0.76925,0.7693,0.7685,0.7686,1773599996.0
2007-10-11 14:23:00,0.7687,0.7687,0.7685,0.7687,1338700006.0
2007-10-11 14:24:00,0.7688,0.7689,0.7686,0.7688,1228999994.0
2007-10-11 14:25:00,0.7689,0.7692,0.7689,0.7692,1228999994.0
2007-10-11 14:26:00,0.7691,0.7691,0.769,0.7691,1228999994.0
2007-10-11 14:27:00,0.7691,0.7691,0.76905,0.7691,1228999994.0
2007-10-11 14:28:00,0.7691,0.7691,0.7689,0.7689,952399992.0
2007-10-11 14:29:00,0.7689,0.7689,0.7687,0.7688,1373900002.0
2007-10-11 14:30:00,0.7688,0.7688,0.7685,0.7686,527599998.0
2007-10-11 14:31:00,0.7687,0.7689,0.7683,0.7687,1086300003.0
2007-10-11 14:32:00,0.7685,0.7687,0.7683,0.7687,1086300003.0
2007-10-11 14:33:00,0.7686,0.7688,0.76855,0.7687,1086300003.0
2007-10-11 14:34:00,0.7687,0.7687,0.7683,0.7683,2040600013.0
2007-10-11 14:35:00,0.7685,0.7691,0.7685,0.7688,1980499997.0
2007-10-11 14:36:00,0.7689,0.7693,0.7688,0.7691,1980499997.0
2007-10-11 14:37:00,0.7692,0.7694,0.7691,0.7692,1980499997.0
2007-10-11 14:38:00,0.7693,0.7696,0.7692,0.7695,1980499997.0
2007-10-11 14:39:00,0.7694,0.77,0.7694,0.7695,1980499997.0
2007-10-11 14:40:00,0.7694,0.7695,0.7693,0.7694,1980499997.0
2007-10-11 14:41:00,0.7693,0.7694,0.7693,0.7693,1980499997.0
2007-10-11 14:42:00,0.7692,0.7692,0.7687,0.7687,1980499997.0
2007-10-11 14:43:00,0.7688,0.7688,0.7683,0.7684,1681599985.0
2007-10-11 14:44:00,0.7685,0.7686,0.7685,0.7685,1681599985.0
2007-10-11 14:45:00,0.7685,0.7687,0.7685,0.7687,1681599985.0
2007-10-11 14:46:00,0.7687,0.7688,0.7686,0.7687,1741500016.0
2007-10-11 14:47:00,0.7687,0.7688,0.7686,0.7686,1661800009.0
2007-10-11 14:48:00,0.7684,0.7686,0.7681,0.7685,1331000014.0
2007-10-11 14:49:00,0.7684,0.7686,0.7682,0.7683,1331000014.0
2007-10-11 14:50:00,0.7682,0.7684,0.7682,0.7684,1331000014.0
2007-10-11 14:51:00,0.7684,0.7684,0.7683,0.7684,1331000014.0
2007-10-11 14:52:00,0.7684,0.7684,0.7683,0.7683,1514600020.0
2007-10-11 14:53:00,0.7683,0.7684,0.76825,0.7683,762400010.0
2007-10-11 14:54:00,0.76825,0.7683,0.76805,0.76805,529999997.0
2007-10-11 14:55:00,0.76805,0.7683,0.76805,0.7683,885699989.0
2007-10-11 14:56:00,0.7683,0.7684,0.76815,0.76815,780800008.0
2007-10-11 14:57:00,0.7682,0.7682,0.7682,0.7682,997400012.0
2007-10-11 14:58:00,0.7682,0.7683,0.7682,0.7682,1150399982.0
2007-10-11 14:59:00,0.7682,0.7683,0.7681,0.7681,1058200008.0
2007-10-11 15:00:00,0.7682,0.7686,0.768,0.7682,1291300013.0
2007-10-11 15:01:00,0.7681,0.7684,0.7681,0.7681,1242400009.0
2007-10-11 15:02:00,0.7681,0.7682,0.768,0.7681,741000005.0
2007-10-11 15:03:00,0.7681,0.7684,0.7681,0.7681,1859199992.0
2007-10-11 15:04:00,0.7683,0.7684,0.7682,0.7682,1871000004.0
2007-10-11 15:05:00,0.7681,0.7682,0.7681,0.7682,1871000004.0
2007-10-11 15:06:00,0.7682,0.7683,0.7681,0.7682,1619700006.0
2007-10-11 15:07:00,0.7682,0.7686,0.7681,0.7682,1619700006.0
2007-10-11 15:08:00,0.7684,0.7684,0.7682,0.7682,1328699997.0
2007-10-11 15:09:00,0.7682,0.7682,0.76755,0.7676,1328699997.0
2007-10-11 15:10:00,0.7676,0.7676,0.76735,0.7674,580599996.0
2007-10-11 15:11:00,0.7676,0.7676,0.7673,0.7674,767099999.0
2007-10-11 15:12:00,0.7673,0.7675,0.7673,0.7675,767099999.0
2007-10-11 15:13:00,0.7674,0.7676,0.7673,0.7673,767099999.0
2007-10-11 15:14:00,0.7673,0.7674,0.767,0.7671,1750500004.0
2007-10-11 15:15:00,0.767,0.767,0.7663,0.7666,1750500004.0
2007-10-11 15:16:00,0.7666,0.7667,0.7665,0.7666,1750500004.0
2007-10-11 15:17:00,0.7666,0.7666,0.7665,0.7665,1730999977.0
2007-10-11 15:18:00,0.7665,0.7665,0.76645,0.76645,694199987.0
2007-10-11 15:19:00,0.7667,0.7669,0.7667,0.7669,1438199996.0
2007-10-11 15:20:00,0.7669,0.7669,0.7665,0.7668,1281600015.0
2007-10-11 15:21:00,0.7668,0.7669,0.7667,0.7667,1040500007.0
2007-10-11 15:22:00,0.7667,0.7668,0.7666,0.7666,718500005.0
2007-10-11 15:23:00,0.7666,0.7666,0.7661,0.7661,1015799995.0
2007-10-11 15:24:00,0.7662,0.7664,0.7662,0.7663,1615800021.0
2007-10-11 15:25:00,0.7662,0.7665,0.7662,0.7664,1615800021.0
2007-10-11 15:26:00,0.7664,0.7665,0.7663,0.7665,723200001.0
2007-10-11 15:27:00,0.7667,0.7669,0.7666,0.7668,1234000003.0
2007-10-11 15:28:00,0.7668,0.7669,0.7667,0.7669,1776500008.0
2007-10-11 15:29:00,0.7668,0.7673,0.7668,0.7673,1776500008.0
2007-10-11 15:30:00,0.7675,0.7679,0.7675,0.7679,1776500008.0
2007-10-11 15:31:00,0.768,0.7683,0.768,0.7682,439000000.0
2007-10-11 15:32:00,0.7682,0.7687,0.7682,0.7687,723000000.0
2007-10-11 15:33:00,0.7687,0.7687,0.76845,0.76845,433299996.0
2007-10-11 15:34:00,0.7685,0.7685,0.7682,0.7682,1225599993.0
2007-10-11 15:35:00,0.7682,0.7682,0.76815,0.7682,398599993.0
2007-10-11 15:36:00,0.7682,0.7683,0.76815,0.7682,286999999.0
2007-10-11 15:37:00,0.7683,0.7686,0.7682,0.7686,918899983.0
2007-10-11 15:38:00,0.7685,0.7688,0.7683,0.7685,1212899998.0
2007-10-11 15:39:00,0.7683,0.7684,0.7683,0.7684,1212899998.0
2007-10-11 15:40:00,0.7684,0.7685,0.7683,0.7684,1186599983.0
2007-10-11 15:41:00,0.7684,0.7684,0.7683,0.7684,520099998.0
2007-10-11 15:42:00,0.7684,0.7688,0.7684,0.7686,399200002.0
2007-10-11 15:43:00,0.7685,0.7686,0.7684,0.7685,1024100000.0
2007-10-11 15:44:00,0.7685,0.7686,0.7685,0.7685,865300017.0
2007-10-11 15:45:00,0.7686,0.7686,0.7685,0.7686,820300004.0
2007-10-11 15:46:00,0.7687,0.7687,0.7683,0.7685,707599996.0
2007-10-11 15:47:00,0.7684,0.7691,0.7684,0.7691,2080600014.0
2007-10-11 15:48:00,0.769,0.769,0.7687,0.7688,2080600014.0
2007-10-11 15:49:00,0.7689,0.7692,0.7689,0.7692,2080600014.0
2007-10-11 15:50:00,0.7691,0.7695,0.7691,0.7693,2080600014.0
2007-10-11 15:51:00,0.7693,0.7694,0.7692,0.7694,1484599999.0
2007-10-11 15:52:00,0.7693,0.7696,0.7693,0.7696,1934500021.0
2007-10-11 15:53:00,0.7694,0.7699,0.7694,0.7699,1759899985.0
2007-10-11 15:54:00,0.7699,0.7705,0.7699,0.7704,1759899985.0
2007-10-11 15:55:00,0.7705,0.7705,0.7702,0.7703,1361600010.0
2007-10-11 15:56:00,0.7702,0.7704,0.7702,0.7703,1361600010.0
2007-10-11 15:57:00,0.7702,0.7703,0.77,0.7701,1361600010.0
2007-10-11 15:58:00,0.7701,0.7702,0.7701,0.7701,591300001.0
2007-10-11 15:59:00,0.7701,0.7702,0.77,0.7702,1169100004.0
2007-10-11 16:00:00,0.7702,0.7707,0.77,0.7706,945299999.0
2007-10-11 16:01:00,0.7705,0.7708,0.7705,0.7706,945299999.0
2007-10-11 16:02:00,0.7705,0.7706,0.7704,0.7704,945299999.0
2007-10-11 16:03:00,0.7705,0.7709,0.7704,0.7707,1866600015.0
2007-10-11 16:04:00,0.7707,0.7708,0.7707,0.7707,434600014.0
2007-10-11 16:05:00,0.7708,0.7708,0.7707,0.7708,377299989.0
2007-10-11 16:06:00,0.7709,0.771,0.7707,0.7709,1931300007.0
2007-10-11 16:07:00,0.7711,0.7715,0.771,0.7714,1580799998.0
2007-10-11 16:08:00,0.7715,0.7715,0.771,0.771,1580799998.0
2007-10-11 16:09:00,0.7709,0.7709,0.7706,0.7707,1580799998.0
2007-10-11 16:10:00,0.7706,0.7707,0.7704,0.7705,1580799998.0
2007-10-11 16:11:00,0.7705,0.7707,0.7705,0.7707,734799999.0
2007-10-11 16:12:00,0.7707,0.771,0.7706,0.7709,1173299996.0
2007-10-11 16:13:00,0.7709,0.7711,0.7709,0.771,1609699979.0
2007-10-11 16:14:00,0.771,0.771,0.7708,0.7709,736400005.0
2007-10-11 16:15:00,0.7709,0.7711,0.7708,0.7711,1188699985.0
2007-10-11 16:16:00,0.7711,0.7716,0.7711,0.7715,860599998.0
2007-10-11 16:17:00,0.7718,0.7726,0.7718,0.7721,860599998.0
2007-10-11 16:18:00,0.772,0.7725,0.772,0.7723,860599998.0
2007-10-11 16:19:00,0.7722,0.7722,0.7716,0.7716,860599998.0
2007-10-11 16:20:00,0.7717,0.7721,0.7717,0.772,860599998.0
2007-10-11 16:21:00,0.772,0.772,0.7719,0.7719,1932600017.0
2007-10-11 16:22:00,0.7719,0.7723,0.7719,0.7723,1923900006.0
2007-10-11 16:23:00,0.7723,0.7724,0.7718,0.7719,1595300008.0
2007-10-11 16:24:00,0.7719,0.772,0.7718,0.7719,1595300008.0
2007-10-11 16:25:00,0.7719,0.7719,0.7718,0.7719,870299981.0
2007-10-11 16:26:00,0.7719,0.7722,0.7718,0.7722,2084500012.0
2007-10-11 16:27:00,0.7721,0.7722,0.772,0.772,1565199984.0
2007-10-11 16:28:00,0.772,0.7722,0.772,0.7722,1565199984.0
2007-10-11 16:29:00,0.7722,0.7722,0.77195,0.77195,998499988.0
2007-10-11 16:30:00,0.772,0.772,0.77185,0.7719,757899994.0
2007-10-11 16:31:00,0.772,0.7724,0.7719,0.7722,1169700015.0
2007-10-11 16:32:00,0.7724,0.7728,0.7724,0.7727,1169700015.0
2007-10-11 16:33:00,0.773,0.7732,0.7727,0.7728,1169700015.0
2007-10-11 16:34:00,0.7727,0.7729,0.7725,0.7726,1169700015.0
2007-10-11 16:35:00,0.7725,0.7728,0.7725,0.7726,1169700015.0
2007-10-11 16:36:00,0.7725,0.7726,0.7725,0.7725,1169700015.0
2007-10-11 16:37:00,0.7726,0.7727,0.77245,0.77245,1407000002.0
2007-10-11 16:38:00,0.77245,0.7726,0.77245,0.7725,1483900029.0
2007-10-11 16:39:00,0.7725,0.7726,0.7724,0.7725,2091900026.0
2007-10-11 16:40:00,0.7727,0.773,0.7727,0.7729,1458000010.0
2007-10-11 16:41:00,0.7729,0.773,0.7726,0.7728,1458000010.0
2007-10-11 16:42:00,0.7727,0.7728,0.7725,0.7727,1490499997.0
2007-10-11 16:43:00,0.7727,0.7727,0.77235,0.7725,387699999.0
2007-10-11 16:44:00,0.7725,0.7725,0.7722,0.7722,1252399994.0
2007-10-11 16:45:00,0.7722,0.7725,0.7722,0.7724,1600800009.0
2007-10-11 16:46:00,0.7724,0.773,0.77225,0.773,1085700005.0
2007-10-11 16:47:00,0.773,0.773,0.7723,0.77235,1331699998.0
2007-10-11 16:48:00,0.77235,0.7727,0.77235,0.7727,1609300011.0
2007-10-11 16:49:00,0.7727,0.7727,0.77245,0.7726,1045300005.0
2007-10-11 16:50:00,0.7726,0.7726,0.7724,0.7724,1761799970.0
2007-10-11 16:51:00,0.7724,0.7725,0.7723,0.7724,1158599990.0
2007-10-11 16:52:00,0.7724,0.7726,0.7724,0.7724,573000008.0
2007-10-11 16:53:00,0.7726,0.7728,0.7725,0.7726,1030299995.0
2007-10-11 16:54:00,0.7726,0.7728,0.77255,0.7728,1030299995.0
2007-10-11 16:55:00,0.7728,0.7728,0.7727,0.7728,609399999.0
2007-10-11 16:56:00,0.7728,0.7729,0.7728,0.7728,1273799998.0
2007-10-11 16:57:00,0.7728,0.7729,0.7727,0.7729,1898099956.0
2007-10-11 16:58:00,0.7729,0.7729,0.7726,0.7727,783400003.0
2007-10-11 16:59:00,0.7727,0.7727,0.7725,0.7726,1293999989.0
2007-10-11 17:00:00,0.7726,0.77285,0.7726,0.77265,1324399986.0
2007-10-11 17:01:00,0.77265,0.7728,0.77265,0.7728,185899999.0
2007-10-11 17:02:00,0.7728,0.7729,0.7728,0.7729,151399998.0
2007-10-11 17:03:00,0.7729,0.7729,0.77275,0.77275,187999998.0
2007-10-11 17:04:00,0.7728,0.7728,0.7727,0.7728,53899999.0
2007-10-11 17:05:00,0.7728,0.77305,0.7727,0.77305,684399999.0
2007-10-11 17:06:00,0.77305,0.7734,0.77295,0.7732,1144200006.0
2007-10-11 17:07:00,0.7733,0.7733,0.77315,0.7732,1949599994.0
2007-10-11 17:08:00,0.7732,0.7732,0.7732,0.7732,1346399981.0
2007-10-11 17:09:00,0.7731,0.7732,0.773,0.7732,1346399981.0
2007-10-11 17:10:00,0.7732,0.7732,0.7728,0.77285,1024300008.0
2007-10-11 17:11:00,0.7729,0.773,0.7729,0.7729,737199998.0
2007-10-11 17:12:00,0.7729,0.7732,0.7729,0.7732,1079100007.0
2007-10-11 17:13:00,0.7732,0.7734,0.7732,0.7734,1691100002.0
2007-10-11 17:15:00,0.7734,0.7734,0.7729,0.773,1825200009.0
2007-10-11 17:16:00,0.773,0.7733,0.773,0.7732,1636699989.0
2007-10-11 17:17:00,0.7732,0.7735,0.7732,0.7734,1876600009.0
2007-10-11 17:18:00,0.7734,0.7735,0.7733,0.7735,610999996.0
2007-10-11 17:19:00,0.7735,0.7735,0.7734,0.7734,1243300013.0
2007-10-11 17:20:00,0.77335,0.7735,0.77335,0.7735,236499997.0
2007-10-11 17:21:00,0.7734,0.7735,0.77335,0.7735,1407200006.0
2007-10-11 17:22:00,0.7734,0.7735,0.7732,0.7733,1486199994.0
2007-10-11 17:23:00,0.7733,0.7733,0.77305,0.7732,978499991.0
2007-10-11 17:24:00,0.7732,0.7732,0.77305,0.7731,668500005.0
2007-10-11 17:25:00,0.7731,0.7731,0.7729,0.773,622600004.0
2007-10-11 17:26:00,0.773,0.773,0.7729,0.773,1436900011.0
2007-10-11 17:27:00,0.773,0.773,0.7729,0.773,572199989.0
2007-10-11 17:28:00,0.773,0.773,0.77285,0.77285,1065799997.0
2007-10-11 17:29:00,0.7729,0.7729,0.77285,0.7729,290200003.0
2007-10-11 17:30:00,0.7729,0.7731,0.77285,0.773,1654200009.0
2007-10-11 17:31:00,0.773,0.773,0.7729,0.773,1178400013.0
2007-10-11 17:32:00,0.7731,0.7734,0.7731,0.7734,1949199957.0
2007-10-11 17:33:00,0.7734,0.7734,0.7733,0.7733,1421800024.0
2007-10-11 17:34:00,0.7733,0.7733,0.7729,0.7729,1839300012.0
2007-10-11 17:35:00,0.773,0.7733,0.773,0.7732,734099996.0
2007-10-11 17:36:00,0.7732,0.7733,0.77315,0.7733,871999994.0
2007-10-11 17:37:00,0.7733,0.7734,0.77315,0.77315,667599997.0
2007-10-11 17:38:00,0.7732,0.7733,0.7731,0.7731,780999993.0
2007-10-11 17:39:00,0.7731,0.7735,0.773,0.77315,756400014.0
2007-10-11 17:40:00,0.7732,0.7733,0.7731,0.7731,1323800002.0
2007-10-11 17:41:00,0.7732,0.7733,0.7732,0.7732,871599994.0
2007-10-11 17:42:00,0.7732,0.7732,0.7732,0.7732,229799994.0
2007-10-11 17:43:00,0.7732,0.7734,0.7732,0.7734,1025999984.0
2007-10-11 17:44:00,0.7734,0.7734,0.7733,0.7733,645199988.0
2007-10-11 17:45:00,0.7733,0.7734,0.7733,0.7733,156500002.0
2007-10-11 17:46:00,0.7733,0.7734,0.7732,0.7732,364799997.0
2007-10-11 17:47:00,0.77275,0.77305,0.77275,0.77282,1092000008.0
2007-10-11 17:48:00,0.7733,0.7733,0.7733,0.7733,8000000.0
2007-10-11 17:49:00,0.7733,0.7733,0.7731,0.7733,515399994.0
2007-10-11 17:50:00,0.7733,0.7733,0.7732,0.7733,978599986.0
2007-10-11 17:51:00,0.7733,0.7733,0.7731,0.7732,576299996.0
2007-10-11 17:52:00,0.7732,0.7734,0.7732,0.7733,897400007.0
2007-10-11 17:53:00,0.7733,0.7734,0.7733,0.7734,1030099997.0
2007-10-11 17:54:00,0.7734,0.7734,0.77325,0.7733,1514400003.0
2007-10-11 17:55:00,0.7732,0.7733,0.7732,0.7733,771699988.0
2007-10-11 17:56:00,0.7733,0.7733,0.7731,0.7732,1684099985.0
2007-10-11 17:57:00,0.7732,0.7735,0.7732,0.77335,1233100002.0
2007-10-11 17:58:00,0.7734,0.7734,0.7734,0.7734,594099990.0
2007-10-11 17:59:00,0.7734,0.7734,0.7734,0.7734,345699993.0
2007-10-11 18:00:00,0.7734,0.77365,0.7734,0.7736,1005799981.0
2007-10-11 18:01:00,0.7736,0.7736,0.7735,0.7735,434100011.0
2007-10-11 18:02:00,0.7736,0.7738,0.7736,0.7738,241599998.0
2007-10-11 18:03:00,0.7737,0.7737,0.7737,0.7737,241599998.0
2007-10-11 18:04:00,0.7737,0.7737,0.7737,0.7737,177000000.0
2007-10-11 18:05:00,0.7737,0.7737,0.7735,0.7736,738400002.0
2007-10-11 18:06:00,0.7736,0.7736,0.77355,0.7736,1137000013.0
2007-10-11 18:07:00,0.7736,0.7736,0.7736,0.7736,148399992.0
2007-10-11 18:08:00,0.7736,0.7737,0.77355,0.7737,611199995.0
2007-10-11 18:09:00,0.7737,0.7737,0.7736,0.7737,115200001.0
2007-10-11 18:10:00,0.7737,0.7737,0.7736,0.7736,1173800000.0
2007-10-11 18:11:00,0.77355,0.7737,0.77355,0.7736,144900001.0
2007-10-11 18:12:00,0.7736,0.7736,0.7736,0.7736,551299991.0
2007-10-11 18:13:00,0.77355,0.7736,0.77355,0.7736,136599996.0
2007-10-11 18:14:00,0.7736,0.7737,0.7736,0.77365,40600000.0
2007-10-11 18:15:00,0.7737,0.7737,0.7736,0.7737,73900002.0
2007-10-11 18:16:00,0.7737,0.7737,0.7735,0.7736,230200000.0
2007-10-11 18:17:00,0.7736,0.7736,0.7736,0.7736,73200000.0
2007-10-11 18:18:00,0.7736,0.7737,0.7736,0.7737,425200002.0
2007-10-11 18:19:00,0.7737,0.77375,0.7736,0.77365,224199995.0
2007-10-11 18:20:00,0.77365,0.77365,0.77365,0.77365,300000.0
2007-10-11 18:21:00,0.77365,0.7737,0.7736,0.7736,189400003.0
2007-10-11 18:22:00,0.7736,0.77365,0.7735,0.7736,186300003.0
2007-10-11 18:23:00,0.7736,0.7738,0.7736,0.77375,106000001.0
2007-10-11 18:24:00,0.77375,0.77375,0.7736,0.7736,222799999.0
2007-10-11 18:25:00,0.7736,0.7736,0.77355,0.7736,137600000.0
2007-10-11 18:26:00,0.7736,0.7736,0.7736,0.7736,50400000.0
2007-10-11 18:27:00,0.7736,0.7736,0.7736,0.7736,137199995.0
2007-10-11 18:28:00,0.7736,0.7736,0.7736,0.7736,140399994.0
2007-10-11 18:29:00,0.7736,0.7736,0.7736,0.7736,183199995.0
2007-10-11 18:30:00,0.77355,0.7736,0.77355,0.7736,297899999.0
2007-10-11 18:31:00,0.7736,0.7738,0.77355,0.7737,762499996.0
2007-10-11 18:32:00,0.7737,0.774,0.7737,0.7739,683800002.0
2007-10-11 18:33:00,0.7739,0.7739,0.7736,0.77365,1740300016.0
2007-10-11 18:34:00,0.7736,0.77395,0.7736,0.77375,1470899994.0
2007-10-11 18:35:00,0.77375,0.7741,0.77375,0.774,561699998.0
2007-10-11 18:36:00,0.774,0.7742,0.774,0.7741,1822100013.0
2007-10-11 18:37:00,0.7742,0.7745,0.7742,0.7744,1769899995.0
2007-10-11 18:38:00,0.7744,0.7744,0.77425,0.7744,1092700015.0
2007-10-11 18:39:00,0.7744,0.7747,0.7744,0.7745,579399997.0
2007-10-11 18:40:00,0.7745,0.7745,0.7743,0.77435,495700001.0
2007-10-11 18:41:00,0.7744,0.7745,0.7741,0.7744,1129400013.0
2007-10-11 18:42:00,0.7744,0.7744,0.7742,0.7742,686900001.0
2007-10-11 18:43:00,0.7742,0.7743,0.7741,0.7743,558800004.0
2007-10-11 18:44:00,0.7743,0.7743,0.7743,0.7743,122899998.0
2007-10-11 18:45:00,0.77425,0.7743,0.77425,0.7743,181099998.0
2007-10-11 18:46:00,0.7743,0.7743,0.7743,0.7743,226299994.0
2007-10-11 18:47:00,0.7743,0.7743,0.7743,0.7743,200799996.0
2007-10-11 18:48:00,0.7743,0.7743,0.7743,0.7743,57599998.0
2007-10-11 18:50:00,0.7743,0.7744,0.7743,0.7744,258500004.0
2007-10-11 18:51:00,0.7744,0.7745,0.7743,0.7744,584800003.0
2007-10-11 18:52:00,0.7744,0.7744,0.7744,0.7744,43000000.0
2007-10-11 18:53:00,0.7744,0.7745,0.7744,0.7745,302000003.0
2007-10-11 18:54:00,0.7745,0.7745,0.7744,0.7744,365400000.0
2007-10-11 18:55:00,0.7744,0.7745,0.7743,0.7743,682899994.0
2007-10-11 18:56:00,0.7743,0.7744,0.77425,0.77435,551900003.0
2007-10-11 18:57:00,0.7744,0.7744,0.7738,0.7739,752199994.0
2007-10-11 18:58:00,0.7739,0.7739,0.7738,0.7739,814899993.0
2007-10-11 18:59:00,0.7737,0.774,0.7737,0.7739,1867699984.0
2007-10-11 19:00:00,0.7738,0.7739,0.7735,0.7735,230500000.0
2007-10-11 19:01:00,0.7736,0.7737,0.7736,0.7736,230500000.0
2007-10-11 19:02:00,0.7736,0.7738,0.7735,0.7735,475800001.0
2007-10-11 19:03:00,0.7735,0.7737,0.7735,0.7737,655500002.0
2007-10-11 19:04:00,0.7737,0.7738,0.7736,0.7738,1012400001.0
2007-10-11 19:05:00,0.7738,0.7738,0.7738,0.7738,236800008.0
2007-10-11 19:06:00,0.7738,0.7739,0.77375,0.7739,288800000.0
2007-10-11 19:07:00,0.77385,0.7739,0.77375,0.7738,105800001.0
2007-10-11 19:08:00,0.7738,0.7738,0.7737,0.7737,283200000.0
2007-10-11 19:09:00,0.7737,0.7738,0.7736,0.7737,678599998.0
2007-10-11 19:10:00,0.7737,0.7738,0.7737,0.7738,273799998.0
2007-10-11 19:11:00,0.7738,0.7738,0.7737,0.7738,752300002.0
2007-10-11 19:12:00,0.7738,0.7738,0.7737,0.7738,292900003.0
2007-10-11 19:13:00,0.7738,0.7738,0.7736,0.7737,394499998.0
2007-10-11 19:14:00,0.7737,0.7738,0.7737,0.7738,665499996.0
2007-10-11 19:15:00,0.7738,0.7738,0.7737,0.7738,1182999974.0
2007-10-11 19:16:00,0.7738,0.7739,0.7738,0.7739,990599998.0
2007-10-11 19:17:00,0.7739,0.7739,0.77385,0.77385,309799991.0
2007-10-11 19:18:00,0.7738,0.7739,0.77375,0.77385,880799987.0
2007-10-11 19:19:00,0.7739,0.7739,0.77385,0.7739,283699997.0
2007-10-11 19:20:00,0.7739,0.7739,0.7739,0.7739,244000005.0
2007-10-11 19:21:00,0.7739,0.7739,0.7739,0.7739,173600008.0
2007-10-11 19:22:00,0.7739,0.7739,0.7739,0.7739,484999990.0
2007-10-11 19:23:00,0.7739,0.7739,0.7739,0.7739,382600000.0
2007-10-11 19:24:00,0.7739,0.7739,0.77385,0.77385,411899993.0
2007-10-11 19:25:00,0.77385,0.7739,0.77375,0.77375,550800000.0
2007-10-11 19:26:00,0.7738,0.7739,0.7738,0.7738,1125599992.0
2007-10-11 19:27:00,0.7738,0.7739,0.7737,0.77385,476300007.0
2007-10-11 19:28:00,0.77385,0.7739,0.77385,0.77385,176600001.0
2007-10-11 19:29:00,0.7739,0.7739,0.77385,0.77385,177399994.0
2007-10-11 19:30:00,0.7739,0.7739,0.7739,0.7739,260999990.0
2007-10-11 19:31:00,0.7739,0.7739,0.7736,0.7737,941599987.0
2007-10-11 19:32:00,0.7737,0.7737,0.7737,0.7737,300000002.0
2007-10-11 19:33:00,0.7737,0.7737,0.7737,0.7737,115100000.0
2007-10-11 19:34:00,0.7737,0.7737,0.7737,0.7737,175099995.0
2007-10-11 19:35:00,0.7737,0.7738,0.7737,0.7737,492899991.0
2007-10-11 19:36:00,0.7738,0.7738,0.77375,0.7738,256799999.0
2007-10-11 19:37:00,0.77345,0.77354,0.77331,0.77336,97000000.0
2007-10-11 19:38:00,0.7738,0.7738,0.7738,0.7738,36200000.0
2007-10-11 19:39:00,0.7738,0.7738,0.7737,0.7737,209499995.0
2007-10-11 19:40:00,0.7737,0.7737,0.77355,0.77355,494599998.0
2007-10-11 19:41:00,0.77355,0.7737,0.77355,0.7736,180200006.0
2007-10-11 19:42:00,0.7736,0.7736,0.7736,0.7736,149200002.0
2007-10-11 19:43:00,0.7736,0.7736,0.77355,0.7736,234700004.0
2007-10-11 19:44:00,0.77355,0.7736,0.77355,0.77355,467300001.0
2007-10-11 19:45:00,0.7736,0.7736,0.7736,0.7736,48400000.0
2007-10-11 19:46:00,0.7736,0.7736,0.7736,0.7736,39200000.0
2007-10-11 19:47:00,0.77307,0.77341,0.77304,0.77329,1524800007.0
2007-10-11 19:48:00,0.7736,0.7736,0.7736,0.7736,3100000.0
2007-10-11 19:49:00,0.7736,0.7736,0.7736,0.7736,3100000.0
2007-10-11 19:50:00,0.77317,0.77358,0.7731,0.77315,523000005.0
2007-10-11 19:51:00,0.7736,0.7736,0.7736,0.7736,24300000.0
2007-10-11 19:52:00,0.7736,0.7736,0.7736,0.7736,12600000.0
2007-10-11 19:53:00,0.7736,0.7736,0.77355,0.7736,100300001.0
2007-10-11 19:54:00,0.77355,0.7736,0.77355,0.77355,510199980.0
2007-10-11 19:55:00,0.7736,0.7736,0.77355,0.77355,280600000.0
2007-10-11 19:56:00,0.77355,0.7736,0.77355,0.7736,376400002.0
2007-10-11 19:57:00,0.7736,0.77365,0.7736,0.77365,49400000.0
2007-10-11 19:58:00,0.77327,0.77369,0.77327,0.77355,1063600007.0
2007-10-11 19:59:00,0.77365,0.77365,0.7736,0.7736,11200000.0
2007-10-11 20:00:00,0.7736,0.7736,0.7736,0.7736,11600000.0
2007-10-11 20:01:00,0.7735,0.7736,0.7735,0.7735,99700000.0
2007-10-11 20:02:00,0.7735,0.7735,0.77345,0.77345,239999996.0
2007-10-11 20:03:00,0.7735,0.7736,0.7734,0.7734,644999978.0
2007-10-11 20:04:00,0.7735,0.7735,0.7735,0.7735,63600000.0
2007-10-11 20:05:00,0.7735,0.7735,0.7735,0.7735,114400000.0
2007-10-11 20:06:00,0.7735,0.7735,0.7729,0.77295,721200002.0
2007-10-11 20:07:00,0.77295,0.773,0.7727,0.7727,1358200005.0
2007-10-11 20:08:00,0.7727,0.7727,0.7721,0.7721,2054900013.0
2007-10-11 20:09:00,0.7722,0.7724,0.7721,0.7722,718300002.0
2007-10-11 20:10:00,0.7722,0.7724,0.7721,0.7724,2106700007.0
2007-10-11 20:11:00,0.7724,0.7725,0.7723,0.7725,588499998.0
2007-10-11 20:12:00,0.7725,0.7727,0.7724,0.7726,837399990.0
2007-10-11 20:13:00,0.7726,0.7727,0.7723,0.7724,1632200005.0
2007-10-11 20:14:00,0.7724,0.7725,0.7721,0.7721,1155700003.0
2007-10-11 20:15:00,0.7722,0.7726,0.7722,0.7725,835899998.0
2007-10-11 20:16:00,0.7725,0.7726,0.7725,0.7726,564400001.0
2007-10-11 20:17:00,0.7726,0.7726,0.7723,0.7723,773400009.0
2007-10-11 20:18:00,0.7723,0.7723,0.77205,0.7721,692500002.0
2007-10-11 20:19:00,0.7722,0.7722,0.7721,0.7722,729599994.0
2007-10-11 20:20:00,0.7722,0.7722,0.7719,0.7721,566499997.0
2007-10-11 20:21:00,0.7721,0.7723,0.7718,0.7723,1691700003.0
2007-10-11 20:22:00,0.7723,0.7734,0.7722,0.7734,1042499994.0
2007-10-11 20:23:00,0.7732,0.7734,0.7728,0.773,1042499994.0
2007-10-11 20:24:00,0.7731,0.7731,0.7731,0.7731,80400002.0
2007-10-11 20:25:00,0.7731,0.7731,0.773,0.773,126600003.0
2007-10-11 20:26:00,0.7729,0.7729,0.7721,0.7721,1258899996.0
2007-10-11 20:27:00,0.7721,0.7722,0.77155,0.7716,1204000000.0
2007-10-11 20:28:00,0.7716,0.7716,0.7709,0.7711,1149599998.0
2007-10-11 20:29:00,0.7711,0.7712,0.771,0.771,698299994.0
2007-10-11 20:30:00,0.771,0.7718,0.771,0.7715,578099997.0
2007-10-11 20:31:00,0.7715,0.7715,0.7713,0.7714,525800002.0
2007-10-11 20:32:00,0.7714,0.7715,0.7713,0.77145,807400007.0
2007-10-11 20:33:00,0.7715,0.7721,0.7712,0.7719,1547399994.0
2007-10-11 20:34:00,0.7719,0.7725,0.7714,0.7722,669300005.0
2007-10-11 20:35:00,0.7721,0.7721,0.772,0.772,74600000.0
2007-10-11 20:36:00,0.772,0.772,0.7713,0.7713,462300001.0
2007-10-11 20:37:00,0.7715,0.7719,0.7715,0.7716,688599997.0
2007-10-11 20:38:00,0.7716,0.7717,0.7716,0.7716,123400000.0
2007-10-11 20:39:00,0.7716,0.7718,0.7715,0.7716,385600000.0
2007-10-11 20:40:00,0.7715,0.7722,0.7715,0.772,861200001.0
2007-10-11 20:41:00,0.7719,0.7719,0.77165,0.7717,712599998.0
2007-10-11 20:42:00,0.7717,0.772,0.7717,0.7718,810500000.0
2007-10-11 20:43:00,0.772,0.772,0.7716,0.7717,567200001.0
2007-10-11 20:44:00,0.7717,0.7719,0.7717,0.7719,655899996.0
2007-10-11 20:45:00,0.7719,0.772,0.7719,0.772,594899990.0
2007-10-11 20:46:00,0.7719,0.772,0.7719,0.7719,963299983.0
2007-10-11 20:47:00,0.7719,0.7721,0.7718,0.7719,900699995.0
2007-10-11 20:48:00,0.772,0.7721,0.7718,0.772,1252899996.0
2007-10-11 20:49:00,0.77195,0.772,0.7719,0.7719,544300004.0
2007-10-11 20:50:00,0.772,0.772,0.7717,0.7719,1215399986.0
2007-10-11 20:51:00,0.7719,0.7719,0.7716,0.77175,563300001.0
2007-10-11 20:52:00,0.77175,0.7719,0.7716,0.7719,38900000.0
2007-10-11 20:53:00,0.7718,0.7718,0.77155,0.77155,557299999.0
2007-10-11 20:54:00,0.7716,0.7717,0.7715,0.7716,781000006.0
2007-10-11 20:55:00,0.7716,0.7717,0.7714,0.7715,562000003.0
2007-10-11 20:56:00,0.7715,0.7715,0.7715,0.7715,25000000.0
2007-10-11 20:57:00,0.7715,0.7715,0.77145,0.7715,119999997.0
2007-10-11 20:58:00,0.7715,0.7716,0.7715,0.7715,609700000.0
2007-10-11 20:59:00,0.7715,0.7715,0.7715,0.7715,158900000.0
2007-10-11 21:00:00,0.7715,0.7722,0.7715,0.7715,639700001.0
2007-10-11 21:01:00,0.7715,0.7716,0.7715,0.7715,154500001.0
2007-10-11 21:02:00,0.7716,0.7716,0.7715,0.7715,342499998.0
2007-10-11 21:03:00,0.7715,0.7716,0.7714,0.7715,224400000.0
2007-10-11 21:04:00,0.7715,0.7717,0.7715,0.77165,282000002.0
2007-10-11 21:05:00,0.7717,0.7718,0.7711,0.7711,842099998.0
2007-10-11 21:06:00,0.7711,0.7711,0.7708,0.7709,924100000.0
2007-10-11 21:07:00,0.7708,0.7709,0.7704,0.7705,1025899999.0
2007-10-11 21:08:00,0.7705,0.7705,0.77,0.77,438599996.0
2007-10-11 21:09:00,0.7701,0.7703,0.7698,0.7699,1399599982.0
2007-10-11 21:10:00,0.77,0.7701,0.7698,0.7698,1114799989.0
2007-10-11 21:11:00,0.7698,0.7699,0.7694,0.76975,1432300008.0
2007-10-11 21:12:00,0.76975,0.7699,0.7686,0.769,1390000002.0
2007-10-11 21:13:00,0.769,0.7692,0.7682,0.7682,513400000.0
2007-10-11 21:14:00,0.7684,0.7686,0.7681,0.7685,1189200001.0
2007-10-11 21:15:00,0.7686,0.7689,0.7685,0.76885,243499997.0
2007-10-11 21:16:00,0.76885,0.76885,0.7686,0.7686,684299987.0
2007-10-11 21:17:00,0.7686,0.7689,0.7684,0.7689,1279499997.0
2007-10-11 21:18:00,0.769,0.769,0.7683,0.7685,1233899997.0
2007-10-11 21:19:00,0.7685,0.7685,0.7683,0.7684,331200001.0
2007-10-11 21:20:00,0.7684,0.76855,0.76745,0.76745,1427500001.0
2007-10-11 21:21:00,0.76745,0.768,0.7673,0.7677,959299996.0
2007-10-11 21:22:00,0.7677,0.7679,0.7674,0.7677,994799994.0
2007-10-11 21:23:00,0.7677,0.768,0.7677,0.768,632699997.0
2007-10-11 21:24:00,0.7679,0.7679,0.7675,0.76765,602200003.0
2007-10-11 21:25:00,0.7677,0.7678,0.7674,0.7674,842999999.0
2007-10-11 21:26:00,0.7673,0.7675,0.7673,0.7673,854000000.0
2007-10-11 21:27:00,0.7673,0.7678,0.7669,0.7673,1958699982.0
2007-10-11 21:28:00,0.7674,0.7676,0.7673,0.7676,551300002.0
2007-10-11 21:29:00,0.7676,0.7679,0.76735,0.7679,368300000.0
2007-10-11 21:30:00,0.7679,0.7679,0.7672,0.7674,645500000.0
2007-10-11 21:31:00,0.7674,0.7674,0.7668,0.7669,1636199987.0
2007-10-11 21:32:00,0.7669,0.7674,0.7669,0.7673,884799998.0
2007-10-11 21:33:00,0.7674,0.7676,0.7673,0.7675,852100004.0
2007-10-11 21:34:00,0.7675,0.7683,0.7675,0.7682,886200003.0
2007-10-11 21:35:00,0.7683,0.7692,0.7682,0.7689,1178199985.0
2007-10-11 21:36:00,0.7693,0.7693,0.768,0.7683,1052799993.0
2007-10-11 21:37:00,0.7683,0.7686,0.768,0.7686,893399999.0
2007-10-11 21:38:00,0.7686,0.7686,0.768,0.7682,1469799992.0
2007-10-11 21:39:00,0.7682,0.7682,0.7679,0.768,972400000.0
2007-10-11 21:40:00,0.768,0.768,0.7678,0.7678,961999989.0
2007-10-11 21:41:00,0.7678,0.7681,0.7678,0.7678,279700005.0
2007-10-11 21:42:00,0.7678,0.768,0.7678,0.76785,549799997.0
2007-10-11 21:43:00,0.7679,0.7679,0.7677,0.7679,295899995.0
2007-10-11 21:44:00,0.7679,0.7683,0.7675,0.7682,759099998.0
2007-10-11 21:45:00,0.7682,0.7685,0.7682,0.7682,359399996.0
2007-10-11 21:46:00,0.7683,0.7684,0.7683,0.7683,163900000.0
2007-10-11 21:47:00,0.7683,0.7684,0.7682,0.7682,37800000.0
2007-10-11 21:48:00,0.7683,0.7683,0.7682,0.7682,155900001.0
2007-10-11 21:49:00,0.7682,0.7682,0.7676,0.7678,260399999.0
2007-10-11 21:50:00,0.76775,0.7678,0.7674,0.7678,328099997.0
2007-10-11 21:51:00,0.7677,0.7679,0.7677,0.7679,853900006.0
2007-10-11 21:52:00,0.7679,0.7679,0.7678,0.7679,108700000.0
2007-10-11 21:53:00,0.7679,0.768,0.7679,0.76795,159200000.0
2007-10-11 21:54:00,0.768,0.768,0.768,0.768,144000000.0
2007-10-11 21:55:00,0.7681,0.7683,0.768,0.7683,344299997.0
2007-10-11 21:56:00,0.7683,0.7684,0.768,0.7683,225500000.0
2007-10-11 21:57:00,0.7685,0.7686,0.7682,0.7685,332000003.0
2007-10-11 21:58:00,0.7685,0.7687,0.7684,0.7687,179799999.0
2007-10-11 21:59:00,0.76865,0.7693,0.7686,0.7688,570899996.0
2007-10-11 22:00:00,0.7688,0.769,0.76855,0.769,361500000.0
2007-10-11 22:01:00,0.76905,0.76905,0.7684,0.7685,124100001.0
2007-10-11 22:02:00,0.7684,0.7686,0.7684,0.7686,432600003.0
2007-10-11 22:03:00,0.7686,0.7687,0.7685,0.7686,843600003.0
2007-10-11 22:04:00,0.7686,0.7689,0.7686,0.7689,503500001.0
2007-10-11 22:05:00,0.7689,0.7691,0.7687,0.7691,727900001.0
2007-10-11 22:06:00,0.7691,0.7693,0.769,0.7692,548700000.0
2007-10-11 22:07:00,0.7692,0.7693,0.769,0.76915,430299996.0
2007-10-11 22:08:00,0.7692,0.7693,0.76905,0.7693,144899998.0
2007-10-11 22:09:00,0.7693,0.7693,0.7691,0.7692,121399998.0
2007-10-11 22:10:00,0.7692,0.76925,0.769,0.7691,112399999.0
2007-10-11 22:11:00,0.7691,0.7691,0.769,0.7691,71200001.0
2007-10-11 22:12:00,0.7691,0.7692,0.7691,0.7692,91400000.0
2007-10-11 22:13:00,0.7691,0.7692,0.7688,0.769,395599997.0
2007-10-11 22:14:00,0.769,0.769,0.7689,0.769,40499999.0
2007-10-11 22:15:00,0.769,0.7691,0.7689,0.7691,292399999.0
2007-10-11 22:16:00,0.7691,0.7692,0.7688,0.7689,1024300001.0
2007-10-11 22:17:00,0.7689,0.7689,0.7687,0.7688,281600001.0
2007-10-11 22:18:00,0.7687,0.7688,0.7687,0.7688,98700001.0
2007-10-11 22:19:00,0.7688,0.76885,0.7685,0.7685,861299995.0
2007-10-11 22:20:00,0.7685,0.7687,0.7685,0.7686,130300001.0
2007-10-11 22:21:00,0.7685,0.7687,0.7685,0.7687,50400001.0
2007-10-11 22:22:00,0.7686,0.7688,0.7686,0.76875,157499999.0
2007-10-11 22:23:00,0.7688,0.7688,0.76875,0.76875,17300000.0
2007-10-11 22:24:00,0.7688,0.7688,0.7687,0.7688,23700000.0
2007-10-11 22:25:00,0.7688,0.769,0.7687,0.76895,213999999.0
2007-10-11 22:26:00,0.769,0.769,0.7689,0.769,23700000.0
2007-10-11 22:27:00,0.76895,0.769,0.76895,0.769,12800000.0
2007-10-11 22:28:00,0.7691,0.7691,0.7689,0.76895,274199997.0
2007-10-11 22:29:00,0.7689,0.769,0.7689,0.769,42500000.0
2007-10-11 22:30:00,0.769,0.769,0.769,0.769,46400000.0
2007-10-11 22:31:00,0.769,0.7691,0.7687,0.7687,288400005.0
2007-10-11 22:32:00,0.7688,0.7688,0.7687,0.7688,404299999.0
2007-10-11 22:33:00,0.7687,0.769,0.7686,0.7686,693700001.0
2007-10-11 22:34:00,0.7686,0.7687,0.76855,0.76855,100300000.0
2007-10-11 22:35:00,0.76864,0.76874,0.76849,0.76849,83600001.0
2007-10-11 22:36:00,0.7686,0.7686,0.7686,0.7686,27200000.0
2007-10-11 22:37:00,0.76855,0.7691,0.76855,0.7686,276500000.0
2007-10-11 22:38:00,0.7686,0.7688,0.7686,0.76865,309099994.0
2007-10-11 22:39:00,0.7688,0.7689,0.7688,0.7689,14300000.0
2007-10-11 22:40:00,0.76885,0.7689,0.76885,0.7689,16000000.0
2007-10-11 22:41:00,0.7689,0.769,0.7688,0.7688,91500002.0
2007-10-11 22:42:00,0.7689,0.769,0.7688,0.7688,227899997.0
2007-10-11 22:43:00,0.7688,0.7691,0.7688,0.7689,89600000.0
2007-10-11 22:44:00,0.7689,0.7691,0.7689,0.7691,201800000.0
2007-10-11 22:45:00,0.7691,0.7692,0.7689,0.769,169100000.0
2007-10-11 22:46:00,0.7689,0.7694,0.7689,0.7692,482800002.0
2007-10-11 22:47:00,0.7691,0.7694,0.7691,0.7692,317799998.0
2007-10-11 22:48:00,0.7692,0.7693,0.7689,0.76895,936900004.0
2007-10-11 22:49:00,0.76895,0.76905,0.7687,0.76905,164000001.0
2007-10-11 22:50:00,0.76905,0.76905,0.7689,0.7689,47999999.0
2007-10-11 22:51:00,0.7689,0.7691,0.7689,0.7689,118300000.0
2007-10-11 22:52:00,0.7689,0.7689,0.7689,0.7689,74400000.0
2007-10-11 22:53:00,0.7689,0.769,0.7688,0.769,295900000.0
2007-10-11 22:54:00,0.769,0.769,0.7684,0.7684,416600003.0
2007-10-11 22:55:00,0.7683,0.7688,0.7683,0.7688,339699997.0
2007-10-11 22:56:00,0.7688,0.7689,0.7687,0.7688,315499997.0
2007-10-11 22:57:00,0.7688,0.7688,0.7687,0.7688,233099997.0
2007-10-11 22:58:00,0.7688,0.7688,0.7688,0.7688,143400000.0
2007-10-11 22:59:00,0.7688,0.7691,0.7688,0.769,60200000.0
2007-10-11 23:00:00,0.769,0.7691,0.7689,0.7689,35800000.0
2007-10-11 23:01:00,0.76882,0.76898,0.76856,0.7688,1359800001.0
2007-10-11 23:02:00,0.7689,0.7689,0.7689,0.7689,13600000.0
2007-10-11 23:03:00,0.7689,0.7689,0.7688,0.7689,16800000.0
2007-10-11 23:04:00,0.7689,0.7689,0.7689,0.7689,26100000.0
2007-10-11 23:05:00,0.7689,0.7689,0.7689,0.7689,63200000.0
2007-10-11 23:06:00,0.7689,0.769,0.7689,0.7689,62100001.0
2007-10-11 23:07:00,0.7689,0.769,0.7689,0.7689,90200001.0
2007-10-11 23:08:00,0.76875,0.76905,0.76875,0.76905,1023999982.0
2007-10-11 23:09:00,0.7689,0.7689,0.7688,0.7689,76800000.0
2007-10-11 23:10:00,0.7689,0.7689,0.7687,0.7687,94000000.0
2007-10-11 23:11:00,0.7689,0.769,0.7688,0.7689,142199999.0
2007-10-11 23:12:00,0.7689,0.7689,0.7689,0.7689,52800000.0
2007-10-11 23:13:00,0.7689,0.7692,0.7689,0.7689,64100000.0
2007-10-11 23:14:00,0.769,0.769,0.7688,0.7688,85000001.0
2007-10-11 23:15:00,0.7689,0.7689,0.7687,0.7688,99300001.0
2007-10-11 23:16:00,0.7688,0.7688,0.7688,0.7688,4400000.0
2007-10-11 23:17:00,0.7688,0.7688,0.7688,0.7688,5600000.0
2007-10-11 23:18:00,0.76866,0.76883,0.76858,0.7687,526699996.0
2007-10-11 23:19:00,0.76879,0.7689,0.76851,0.76851,430399993.0
2007-10-11 23:20:00,0.7691,0.7691,0.7691,0.7691,10400000.0
2007-10-11 23:21:00,0.76873,0.7691,0.76873,0.7689,696399999.0
2007-10-11 23:22:00,0.7691,0.7691,0.7688,0.7688,45400000.0
2007-10-11 23:23:00,0.7688,0.7688,0.7686,0.7688,113200000.0
2007-10-11 23:24:00,0.7688,0.7688,0.7687,0.7687,104099999.0
2007-10-11 23:25:00,0.7687,0.7688,0.7686,0.7687,179200001.0
2007-10-11 23:26:00,0.7687,0.7687,0.7685,0.7685,64400000.0
2007-10-11 23:27:00,0.7686,0.7691,0.7685,0.7691,189100000.0
2007-10-11 23:28:00,0.7691,0.7691,0.769,0.7691,94400000.0
2007-10-11 23:29:00,0.7691,0.7698,0.7691,0.7693,192300000.0
2007-10-11 23:30:00,0.7693,0.7693,0.7692,0.7693,258900000.0
2007-10-11 23:31:00,0.7693,0.7693,0.7692,0.76925,88000000.0
2007-10-11 23:32:00,0.7693,0.7693,0.7693,0.7693,84800000.0
2007-10-11 23:33:00,0.7693,0.7693,0.7693,0.7693,222300000.0
2007-10-11 23:34:00,0.7693,0.7693,0.7692,0.7692,178500004.0
2007-10-11 23:35:00,0.7694,0.77,0.7693,0.7696,183300000.0
2007-10-11 23:36:00,0.7696,0.7696,0.7694,0.7696,109500000.0
2007-10-11 23:37:00,0.7696,0.7696,0.7696,0.7696,28800000.0
2007-10-11 23:38:00,0.7697,0.7707,0.7697,0.7706,316400000.0
2007-10-11 23:39:00,0.7706,0.7706,0.77,0.77,371300000.0
2007-10-11 23:40:00,0.77,0.77,0.77,0.77,116900000.0
2007-10-11 23:41:00,0.77,0.77,0.7699,0.77,409000003.0
2007-10-11 23:42:00,0.77,0.77,0.77,0.77,70800000.0
2007-10-11 23:43:00,0.77,0.77125,0.7699,0.7709,844300001.0
2007-10-11 23:44:00,0.771,0.771,0.7702,0.7703,187800000.0
2007-10-11 23:45:00,0.7703,0.77245,0.76925,0.77145,887100000.0
2007-10-11 23:46:00,0.77145,0.7718,0.771,0.7715,936399996.0
2007-10-11 23:47:00,0.7714,0.7715,0.7709,0.7709,641099988.0
2007-10-11 23:48:00,0.7709,0.7709,0.7707,0.7707,281900000.0
2007-10-11 23:49:00,0.7706,0.7707,0.7706,0.7707,17600000.0
2007-10-11 23:50:00,0.7707,0.7707,0.77,0.77,413399998.0
2007-10-11 23:51:00,0.77,0.7707,0.77,0.7704,765900002.0
2007-10-11 23:52:00,0.7705,0.7707,0.7704,0.7707,327800000.0
2007-10-11 23:53:00,0.7708,0.7709,0.7704,0.7707,287700001.0
2007-10-11 23:54:00,0.7707,0.7707,0.7706,0.77065,163700000.0
2007-10-11 23:55:00,0.7707,0.7707,0.7707,0.7707,110400000.0
2007-10-11 23:56:00,0.7707,0.771,0.7707,0.771,234400000.0
2007-10-11 23:57:00,0.771,0.7711,0.77095,0.771,127200000.0
2007-10-11 23:58:00,0.7709,0.771,0.7709,0.7709,102600000.0
2007-10-11 23:59:00,0.771,0.7711,0.771,0.7711,38100000.0
2007-10-12 00:00:00,0.7711,0.7711,0.7711,0.7711,28600000.0
2007-10-12 00:01:00,0.77099,0.77099,0.7708,0.7708,169199991.0
2007-10-12 00:02:00,0.7711,0.7712,0.7711,0.7712,90600000.0
2007-10-12 00:03:00,0.7712,0.7712,0.7711,0.7711,49400000.0
2007-10-12 00:04:00,0.7711,0.7712,0.7711,0.7712,97900000.0
2007-10-12 00:05:00,0.7712,0.7712,0.771,0.771,165900001.0
2007-10-12 00:06:00,0.771,0.771,0.7706,0.7708,390000000.0
2007-10-12 00:07:00,0.7709,0.7711,0.7709,0.771,106400001.0
2007-10-12 00:08:00,0.7711,0.7711,0.771,0.7711,37800001.0
2007-10-12 00:09:00,0.771,0.7711,0.771,0.771,52500002.0
2007-10-12 00:10:00,0.771,0.771,0.7702,0.7709,267199999.0
2007-10-12 00:11:00,0.7709,0.7711,0.7709,0.7711,79900000.0
2007-10-12 00:12:00,0.7711,0.7711,0.771,0.771,112800000.0
2007-10-12 00:13:00,0.771,0.7713,0.771,0.7713,439799998.0
2007-10-12 00:14:00,0.7713,0.7715,0.7713,0.7714,637900001.0
2007-10-12 00:15:00,0.7714,0.7715,0.7714,0.7715,711500007.0
2007-10-12 00:16:00,0.7715,0.7715,0.7714,0.7714,239300000.0
2007-10-12 00:17:00,0.7714,0.7715,0.7714,0.7715,354400001.0
2007-10-12 00:18:00,0.7715,0.7718,0.77145,0.7718,1141800006.0
2007-10-12 00:19:00,0.7718,0.7719,0.7716,0.77185,521299998.0
2007-10-12 00:20:00,0.7719,0.7724,0.77185,0.7724,698200001.0
2007-10-12 00:21:00,0.7724,0.7724,0.7723,0.7724,179799999.0
2007-10-12 00:22:00,0.7724,0.7724,0.7724,0.7724,163500000.0
2007-10-12 00:23:00,0.7725,0.7726,0.7724,0.7724,901100006.0
2007-10-12 00:24:00,0.7724,0.7724,0.7724,0.7724,186600000.0
2007-10-12 00:25:00,0.7724,0.7725,0.7724,0.7725,79600000.0
2007-10-12 00:26:00,0.7724,0.7725,0.7724,0.7724,157500000.0
2007-10-12 00:27:00,0.7725,0.7725,0.7721,0.7722,202899997.0
2007-10-12 00:28:00,0.7721,0.7722,0.7719,0.772,498600001.0
2007-10-12 00:29:00,0.772,0.7721,0.7717,0.7718,649399998.0
2007-10-12 00:30:00,0.7718,0.772,0.7715,0.772,273499999.0
2007-10-12 00:31:00,0.772,0.772,0.7719,0.7719,120800001.0
2007-10-12 00:32:00,0.772,0.772,0.7719,0.772,94600002.0
2007-10-12 00:33:00,0.772,0.772,0.7718,0.772,213900001.0
2007-10-12 00:34:00,0.772,0.772,0.7719,0.772,321699999.0
2007-10-12 00:35:00,0.772,0.772,0.772,0.772,92300003.0
2007-10-12 00:36:00,0.77177,0.77199,0.77168,0.77189,1795599991.0
2007-10-12 00:37:00,0.772,0.772,0.7719,0.7719,69400001.0
2007-10-12 00:38:00,0.772,0.772,0.772,0.772,241400002.0
2007-10-12 00:39:00,0.772,0.772,0.7715,0.7715,305100000.0
2007-10-12 00:40:00,0.7717,0.7719,0.7711,0.7717,142099999.0
2007-10-12 00:41:00,0.7718,0.7719,0.7717,0.7719,157800004.0
2007-10-12 00:42:00,0.7719,0.7719,0.7719,0.7719,89600002.0
2007-10-12 00:43:00,0.7719,0.772,0.7718,0.772,276500001.0
2007-10-12 00:44:00,0.77186,0.77186,0.77165,0.77165,938799987.0
2007-10-12 00:45:00,0.772,0.772,0.772,0.772,29400001.0
2007-10-12 00:46:00,0.7719,0.7719,0.77185,0.7719,184999999.0
2007-10-12 00:47:00,0.7719,0.7719,0.7718,0.7719,244999996.0
2007-10-12 00:48:00,0.7719,0.772,0.7718,0.772,331099997.0
2007-10-12 00:49:00,0.772,0.7721,0.772,0.772,145200000.0
2007-10-12 00:50:00,0.7721,0.7721,0.7717,0.7718,624300003.0
2007-10-12 00:51:00,0.7719,0.772,0.7716,0.7717,1258200008.0
2007-10-12 00:52:00,0.7717,0.7717,0.7712,0.7717,1570699986.0
2007-10-12 00:53:00,0.7716,0.7717,0.7715,0.7717,863200002.0
2007-10-12 00:54:00,0.77161,0.77161,0.77147,0.77148,389999994.0
2007-10-12 00:55:00,0.7717,0.7718,0.77165,0.7718,301099996.0
2007-10-12 00:56:00,0.7718,0.7718,0.7718,0.7718,18500000.0
2007-10-12 00:57:00,0.7718,0.7719,0.77165,0.7718,697599997.0
2007-10-12 00:58:00,0.7718,0.7718,0.7713,0.7715,351900000.0
2007-10-12 00:59:00,0.77145,0.7715,0.77145,0.7715,49800000.0
2007-10-12 01:00:00,0.7715,0.7715,0.7711,0.7713,739899996.0
2007-10-12 01:01:00,0.7713,0.7714,0.7713,0.7713,283899999.0
2007-10-12 01:02:00,0.7712,0.7713,0.7712,0.7712,513200001.0
2007-10-12 01:03:00,0.7712,0.7712,0.7709,0.77105,1258900009.0
2007-10-12 01:04:00,0.77105,0.77105,0.7704,0.7706,1091999998.0
2007-10-12 01:05:00,0.77055,0.7706,0.7704,0.77055,259899998.0
2007-10-12 01:06:00,0.7705,0.7706,0.7704,0.7704,464900010.0
2007-10-12 01:07:00,0.7705,0.7707,0.7705,0.77055,634600009.0
2007-10-12 01:08:00,0.77055,0.7709,0.7704,0.7708,381799997.0
2007-10-12 01:09:00,0.7708,0.77095,0.7707,0.7708,355099999.0
2007-10-12 01:10:00,0.7708,0.7708,0.7706,0.7708,272099999.0
2007-10-12 01:11:00,0.7708,0.7713,0.7705,0.7711,605900001.0
2007-10-12 01:12:00,0.7711,0.7711,0.77095,0.77095,136300001.0
2007-10-12 01:13:00,0.771,0.7712,0.771,0.7711,331199993.0
2007-10-12 01:14:00,0.7711,0.7711,0.7706,0.7707,555000008.0
2007-10-12 01:15:00,0.7707,0.7707,0.7705,0.7707,193200000.0
2007-10-12 01:16:00,0.7707,0.7709,0.7705,0.7707,521399993.0
2007-10-12 01:17:00,0.7707,0.771,0.7707,0.7709,737500004.0
2007-10-12 01:18:00,0.77085,0.771,0.7707,0.7708,1300700016.0
2007-10-12 01:19:00,0.7708,0.7708,0.7708,0.7708,192799998.0
2007-10-12 01:20:00,0.7708,0.7708,0.7705,0.7705,216000001.0
2007-10-12 01:21:00,0.7704,0.7705,0.7701,0.7701,529899990.0
2007-10-12 01:22:00,0.77,0.7701,0.7697,0.7701,656899999.0
2007-10-12 01:23:00,0.7701,0.7704,0.7701,0.7702,331500000.0
2007-10-12 01:24:00,0.7702,0.7704,0.7702,0.7704,123499999.0
2007-10-12 01:25:00,0.7704,0.7707,0.7703,0.7707,593699995.0
2007-10-12 01:26:00,0.7708,0.771,0.7708,0.7708,321399999.0
2007-10-12 01:27:00,0.7709,0.7709,0.7707,0.7707,571999990.0
2007-10-12 01:28:00,0.7707,0.7709,0.7707,0.7708,210700000.0
2007-10-12 01:29:00,0.7708,0.7708,0.7705,0.7705,386200003.0
2007-10-12 01:30:00,0.7705,0.7707,0.7701,0.7706,1060300001.0
2007-10-12 01:31:00,0.7706,0.7707,0.7704,0.7706,312999999.0
2007-10-12 01:32:00,0.7706,0.7707,0.7704,0.7707,359300000.0
2007-10-12 01:33:00,0.7707,0.7708,0.7707,0.7707,175099999.0
2007-10-12 01:34:00,0.77065,0.7708,0.77065,0.7708,28100000.0
2007-10-12 01:35:00,0.7708,0.7708,0.7708,0.7708,40000000.0
2007-10-12 01:36:00,0.7709,0.7712,0.7708,0.771,445300003.0
2007-10-12 01:37:00,0.771,0.7713,0.771,0.77115,575500004.0
2007-10-12 01:38:00,0.77115,0.7714,0.771,0.7713,1331599995.0
2007-10-12 01:39:00,0.7713,0.7713,0.7711,0.7711,637100007.0
2007-10-12 01:40:00,0.7711,0.7711,0.771,0.771,325599992.0
2007-10-12 01:41:00,0.771,0.7712,0.7709,0.7711,161599999.0
2007-10-12 01:42:00,0.7711,0.7712,0.771,0.7712,765199994.0
2007-10-12 01:43:00,0.7712,0.7713,0.7711,0.7712,415999998.0
2007-10-12 01:44:00,0.7712,0.7714,0.7711,0.7711,770899999.0
2007-10-12 01:45:00,0.771,0.7715,0.7709,0.7713,881800004.0
2007-10-12 01:46:00,0.7713,0.7715,0.77115,0.77115,527100001.0
2007-10-12 01:47:00,0.77115,0.7715,0.771,0.7715,795399995.0
2007-10-12 01:48:00,0.7715,0.7715,0.7715,0.7715,40600000.0
2007-10-12 01:49:00,0.7715,0.7716,0.7715,0.7715,479500003.0
2007-10-12 01:50:00,0.7715,0.7715,0.77105,0.77115,355100001.0
2007-10-12 01:51:00,0.7711,0.7713,0.771,0.771,260500002.0
2007-10-12 01:52:00,0.771,0.77105,0.771,0.771,168999997.0
2007-10-12 01:53:00,0.771,0.77125,0.771,0.77125,350799999.0
2007-10-12 01:54:00,0.77125,0.7715,0.77125,0.7714,217699998.0
2007-10-12 01:55:00,0.7714,0.7715,0.7713,0.7715,691499999.0
2007-10-12 01:56:00,0.7715,0.7717,0.7715,0.7717,751300001.0
2007-10-12 01:57:00,0.7717,0.7717,0.7716,0.7717,69900001.0
2007-10-12 01:58:00,0.7717,0.7722,0.7716,0.7721,1033600000.0
2007-10-12 01:59:00,0.77205,0.7721,0.77185,0.772,781899998.0
2007-10-12 02:00:00,0.772,0.7721,0.7719,0.7719,749900001.0
2007-10-12 02:01:00,0.7719,0.772,0.7719,0.772,268399998.0
2007-10-12 02:02:00,0.772,0.772,0.77195,0.772,627100003.0
2007-10-12 02:03:00,0.772,0.7721,0.7717,0.7719,1522700002.0
2007-10-12 02:04:00,0.7719,0.7721,0.7719,0.7721,284300002.0
2007-10-12 02:05:00,0.7723,0.7725,0.7722,0.7725,655799995.0
2007-10-12 02:06:00,0.7725,0.7726,0.7725,0.7725,275399996.0
2007-10-12 02:07:00,0.7725,0.7725,0.7723,0.7724,299600000.0
2007-10-12 02:08:00,0.7724,0.7725,0.7723,0.7723,605100001.0
2007-10-12 02:09:00,0.7724,0.7724,0.7723,0.7724,276200000.0
2007-10-12 02:10:00,0.7724,0.7724,0.7722,0.7723,239499998.0
2007-10-12 02:11:00,0.7723,0.7725,0.7722,0.7725,1368499999.0
2007-10-12 02:12:00,0.7725,0.7725,0.7722,0.7725,543100000.0
2007-10-12 02:13:00,0.7725,0.7725,0.7723,0.7725,361800003.0
2007-10-12 02:14:00,0.7725,0.77255,0.77245,0.77245,185400002.0
2007-10-12 02:15:00,0.7725,0.77255,0.772,0.772,755000010.0
2007-10-12 02:16:00,0.772,0.7723,0.77185,0.77225,692000005.0
2007-10-12 02:17:00,0.7723,0.7724,0.772,0.772,710800008.0
2007-10-12 02:18:00,0.7721,0.7723,0.7721,0.7722,365900001.0
2007-10-12 02:19:00,0.7722,0.7724,0.7722,0.7723,285400000.0
2007-10-12 02:20:00,0.7723,0.7723,0.7723,0.7723,315600002.0
2007-10-12 02:21:00,0.7723,0.7723,0.77225,0.7723,735700001.0
2007-10-12 02:22:00,0.7723,0.7724,0.7723,0.77235,1488799992.0
2007-10-12 02:23:00,0.77235,0.7724,0.77235,0.7724,87299999.0
2007-10-12 02:24:00,0.7724,0.7724,0.7723,0.7723,249499997.0
2007-10-12 02:25:00,0.7724,0.7724,0.77235,0.7724,535600004.0
2007-10-12 02:26:00,0.7725,0.77265,0.77235,0.7726,1208399991.0
2007-10-12 02:27:00,0.7726,0.7726,0.7726,0.7726,39200000.0
2007-10-12 02:28:00,0.7726,0.7727,0.7724,0.77255,835500007.0
2007-10-12 02:29:00,0.7726,0.7726,0.7724,0.7725,318300000.0
2007-10-12 02:30:00,0.7725,0.7725,0.7724,0.77245,307500002.0
2007-10-12 02:31:00,0.7725,0.77255,0.7724,0.77255,460099996.0
2007-10-12 02:32:00,0.77255,0.77265,0.7723,0.7725,1220700006.0
2007-10-12 02:33:00,0.77245,0.7726,0.7722,0.77255,405700000.0
2007-10-12 02:34:00,0.7726,0.7726,0.77245,0.7725,170600002.0
2007-10-12 02:35:00,0.7725,0.7725,0.7722,0.7725,408099999.0
2007-10-12 02:36:00,0.7725,0.7725,0.7725,0.7725,66000000.0
2007-10-12 02:37:00,0.7725,0.77255,0.7725,0.77255,95100000.0
2007-10-12 02:38:00,0.7726,0.7726,0.7724,0.7725,537299998.0
2007-10-12 02:39:00,0.7725,0.7725,0.7719,0.7721,279200000.0
2007-10-12 02:40:00,0.7721,0.7721,0.77195,0.77195,317999996.0
2007-10-12 02:41:00,0.772,0.7725,0.7719,0.7723,808800003.0
2007-10-12 02:42:00,0.7723,0.7724,0.7722,0.7724,467000009.0
2007-10-12 02:43:00,0.77235,0.77235,0.77205,0.7721,417700002.0
2007-10-12 02:44:00,0.77205,0.7721,0.7718,0.772,473999997.0
2007-10-12 02:45:00,0.772,0.772,0.7718,0.7719,290599998.0
2007-10-12 02:46:00,0.7719,0.7719,0.7718,0.7719,125099998.0
2007-10-12 02:47:00,0.7719,0.772,0.7718,0.772,820699995.0
2007-10-12 02:48:00,0.77195,0.772,0.7713,0.7716,862399996.0
2007-10-12 02:49:00,0.7717,0.7719,0.77145,0.77145,662800002.0
2007-10-12 02:50:00,0.7716,0.7716,0.7715,0.7716,96700001.0
2007-10-12 02:51:00,0.7716,0.7717,0.7716,0.7716,344600002.0
2007-10-12 02:52:00,0.7716,0.7716,0.7716,0.7716,39900002.0
2007-10-12 02:53:00,0.7716,0.7716,0.7713,0.7714,817500008.0
2007-10-12 02:54:00,0.7714,0.7714,0.7713,0.7714,204999999.0
2007-10-12 02:55:00,0.7714,0.7715,0.7713,0.7713,1016399992.0
2007-10-12 02:56:00,0.7714,0.7715,0.7712,0.77125,588300000.0
2007-10-12 02:57:00,0.77125,0.7714,0.7711,0.7714,941099993.0
2007-10-12 02:58:00,0.7714,0.7716,0.7713,0.7713,769500004.0
2007-10-12 02:59:00,0.7713,0.7713,0.77095,0.771,638100004.0
2007-10-12 03:00:00,0.77095,0.7712,0.77095,0.7711,539400001.0
2007-10-12 03:01:00,0.7711,0.7712,0.7709,0.7711,1102899995.0
2007-10-12 03:02:00,0.7711,0.7713,0.771,0.771,296799997.0
2007-10-12 03:03:00,0.771,0.7714,0.771,0.7713,571899999.0
2007-10-12 03:04:00,0.77125,0.7714,0.77115,0.7713,331199999.0
2007-10-12 03:05:00,0.7713,0.7713,0.7712,0.7713,296499999.0
2007-10-12 03:06:00,0.7713,0.7713,0.77125,0.7713,85100000.0
2007-10-12 03:07:00,0.7713,0.7713,0.7711,0.77125,472500001.0
2007-10-12 03:08:00,0.7713,0.7713,0.7712,0.7713,345400004.0
2007-10-12 03:09:00,0.77125,0.7713,0.77125,0.7713,13600000.0
2007-10-12 03:10:00,0.7713,0.7714,0.7713,0.7714,300099997.0
2007-10-12 03:11:00,0.7714,0.7716,0.7714,0.7715,203099999.0
2007-10-12 03:12:00,0.7715,0.7717,0.7714,0.77145,585800007.0
2007-10-12 03:13:00,0.7715,0.7717,0.7714,0.7716,1104899999.0
2007-10-12 03:14:00,0.7716,0.7716,0.77155,0.7716,40800000.0
2007-10-12 03:15:00,0.7716,0.7717,0.77145,0.7715,621400002.0
2007-10-12 03:16:00,0.7715,0.7715,0.7715,0.7715,277900000.0
2007-10-12 03:17:00,0.7716,0.7719,0.77155,0.7719,377599998.0
2007-10-12 03:18:00,0.7719,0.7719,0.7718,0.7719,179899999.0
2007-10-12 03:19:00,0.7718,0.772,0.7716,0.7716,946399999.0
2007-10-12 03:20:00,0.7717,0.7719,0.7716,0.7719,1311000002.0
2007-10-12 03:21:00,0.7719,0.772,0.7718,0.772,793300002.0
2007-10-12 03:22:00,0.77195,0.772,0.7717,0.77195,308000001.0
2007-10-12 03:23:00,0.772,0.7721,0.772,0.7721,136699998.0
2007-10-12 03:24:00,0.7721,0.7721,0.7715,0.7717,980399995.0
2007-10-12 03:25:00,0.7717,0.7719,0.7715,0.7716,1118000002.0
2007-10-12 03:26:00,0.7716,0.7716,0.7715,0.77155,68300000.0
2007-10-12 03:27:00,0.7717,0.7717,0.77155,0.7716,175900001.0
2007-10-12 03:28:00,0.7716,0.7717,0.7714,0.7714,312700004.0
2007-10-12 03:29:00,0.7714,0.7716,0.7714,0.7715,997200000.0
2007-10-12 03:30:00,0.7715,0.7715,0.7713,0.7713,1612400010.0
2007-10-12 03:31:00,0.7713,0.7714,0.771,0.7712,691700001.0
2007-10-12 03:32:00,0.7712,0.7713,0.771,0.7712,571999995.0
2007-10-12 03:33:00,0.7712,0.7712,0.7711,0.7711,91300000.0
2007-10-12 03:34:00,0.7712,0.7712,0.7711,0.77115,137000000.0
2007-10-12 03:35:00,0.7712,0.7713,0.7712,0.7713,199099999.0
2007-10-12 03:36:00,0.7713,0.7713,0.77125,0.7713,27400000.0
2007-10-12 03:37:00,0.7713,0.7714,0.7713,0.77135,121399998.0
2007-10-12 03:38:00,0.77135,0.7715,0.7713,0.7715,212800000.0
2007-10-12 03:39:00,0.7715,0.7715,0.7715,0.7715,38800000.0
2007-10-12 03:40:00,0.7715,0.7715,0.7715,0.7715,32100000.0
2007-10-12 03:41:00,0.7715,0.77165,0.7714,0.7716,454099996.0
2007-10-12 03:42:00,0.7716,0.7716,0.77145,0.7715,372899999.0
2007-10-12 03:43:00,0.7715,0.7717,0.7715,0.7716,655200003.0
2007-10-12 03:44:00,0.7716,0.7717,0.7715,0.7715,402599998.0
2007-10-12 03:45:00,0.7715,0.7716,0.77135,0.7714,393499999.0
2007-10-12 03:46:00,0.7714,0.7716,0.7712,0.77135,611800005.0
2007-10-12 03:47:00,0.77135,0.7714,0.77135,0.7714,20000000.0
2007-10-12 03:48:00,0.7714,0.7714,0.7714,0.7714,3200000.0
2007-10-12 03:49:00,0.7714,0.7714,0.7711,0.7713,127700000.0
2007-10-12 03:50:00,0.7713,0.7713,0.771,0.771,238299999.0
2007-10-12 03:51:00,0.7711,0.7713,0.771,0.7713,321300003.0
2007-10-12 03:52:00,0.7713,0.7713,0.7711,0.7713,287300003.0
2007-10-12 03:53:00,0.7713,0.77135,0.771,0.7712,264200001.0
2007-10-12 03:54:00,0.7712,0.7714,0.7711,0.7712,469500001.0
2007-10-12 03:55:00,0.7712,0.7712,0.7711,0.7711,97300001.0
2007-10-12 03:56:00,0.7711,0.7711,0.7711,0.7711,25600000.0
2007-10-12 03:57:00,0.7711,0.7711,0.7711,0.7711,28900000.0
2007-10-12 03:58:00,0.771,0.771,0.7704,0.77065,1223299995.0
2007-10-12 03:59:00,0.77065,0.7708,0.77045,0.7705,1448200001.0
2007-10-12 04:00:00,0.7705,0.7706,0.7704,0.77055,592399997.0
2007-10-12 04:01:00,0.7706,0.7706,0.7706,0.7706,81499995.0
2007-10-12 04:02:00,0.7706,0.7706,0.7702,0.7704,954300002.0
2007-10-12 04:03:00,0.7704,0.7705,0.7704,0.7704,326900000.0
2007-10-12 04:04:00,0.7704,0.7704,0.77035,0.77035,538500005.0
2007-10-12 04:05:00,0.7704,0.7707,0.77035,0.77035,496700004.0
2007-10-12 04:06:00,0.7704,0.77065,0.7703,0.7705,615800001.0
2007-10-12 04:07:00,0.7705,0.7706,0.7705,0.7705,165500000.0
2007-10-12 04:08:00,0.7705,0.7705,0.7705,0.7705,57800000.0
2007-10-12 04:09:00,0.7705,0.7705,0.7704,0.7705,366200006.0
2007-10-12 04:10:00,0.7705,0.7705,0.77035,0.77045,245400003.0
2007-10-12 04:11:00,0.77045,0.7705,0.77035,0.7704,209000002.0
2007-10-12 04:12:00,0.7704,0.7706,0.7704,0.7706,456500003.0
2007-10-12 04:13:00,0.77055,0.7708,0.77055,0.7707,864500005.0
2007-10-12 04:14:00,0.77065,0.7708,0.7703,0.7705,1378799997.0
2007-10-12 04:15:00,0.7705,0.7705,0.77045,0.7705,541399996.0
2007-10-12 04:16:00,0.7705,0.7706,0.7705,0.7706,474600013.0
2007-10-12 04:17:00,0.7705,0.7705,0.7704,0.7704,407200006.0
2007-10-12 04:18:00,0.7704,0.7704,0.7701,0.7701,991099999.0
2007-10-12 04:19:00,0.7701,0.7702,0.7699,0.7701,832199985.0
2007-10-12 04:20:00,0.7701,0.7701,0.77,0.77,300599997.0
2007-10-12 04:21:00,0.77,0.77,0.7698,0.77,1278899993.0
2007-10-12 04:22:00,0.77,0.77,0.7696,0.7697,886900000.0
2007-10-12 04:23:00,0.7697,0.7697,0.7695,0.7695,230599998.0
2007-10-12 04:24:00,0.7697,0.7697,0.7694,0.7694,211000001.0
2007-10-12 04:25:00,0.7695,0.7696,0.7695,0.7695,137400003.0
2007-10-12 04:26:00,0.7695,0.7695,0.7694,0.7695,1271600005.0
2007-10-12 04:27:00,0.7695,0.7697,0.7694,0.7695,1271600005.0
2007-10-12 04:28:00,0.7695,0.7697,0.76935,0.7697,1847399996.0
2007-10-12 04:29:00,0.76965,0.76965,0.7695,0.7696,909200002.0
2007-10-12 04:30:00,0.7696,0.7697,0.7695,0.7696,1549500006.0
2007-10-12 04:31:00,0.7696,0.7696,0.7695,0.7695,817499995.0
2007-10-12 04:32:00,0.7695,0.7696,0.7695,0.7695,163299996.0
2007-10-12 04:33:00,0.7695,0.7696,0.7695,0.7696,148700000.0
2007-10-12 04:34:00,0.7696,0.7697,0.7695,0.7697,1133800015.0
2007-10-12 04:35:00,0.7696,0.7696,0.7695,0.7695,1110900000.0
2007-10-12 04:36:00,0.7695,0.7698,0.7695,0.7698,1110900000.0
2007-10-12 04:37:00,0.7698,0.7698,0.7696,0.7698,529599999.0
2007-10-12 04:38:00,0.7698,0.7698,0.7696,0.7697,663600000.0
2007-10-12 04:39:00,0.7697,0.77,0.7696,0.7699,1154299999.0
2007-10-12 04:40:00,0.7699,0.7699,0.7698,0.7699,245100008.0
2007-10-12 04:41:00,0.7699,0.7699,0.7698,0.7699,520100013.0
2007-10-12 04:42:00,0.7699,0.7699,0.76985,0.7699,105499997.0
2007-10-12 04:43:00,0.7699,0.77,0.7698,0.7698,1499699999.0
2007-10-12 04:44:00,0.7698,0.7699,0.7698,0.7699,427099987.0
2007-10-12 04:45:00,0.7699,0.77,0.7699,0.77,448999999.0
2007-10-12 04:46:00,0.77,0.77,0.7698,0.77,402999997.0
2007-10-12 04:47:00,0.7701,0.7703,0.7701,0.7702,1921600001.0
2007-10-12 04:48:00,0.7702,0.7705,0.7701,0.7703,1921600001.0
2007-10-12 04:49:00,0.77025,0.7704,0.77,0.7701,1337399993.0
2007-10-12 04:50:00,0.7701,0.7705,0.7701,0.7704,985700002.0
2007-10-12 04:51:00,0.7704,0.7705,0.77035,0.77035,750600005.0
2007-10-12 04:52:00,0.7704,0.7704,0.77035,0.7704,125100002.0
2007-10-12 04:53:00,0.7704,0.7704,0.77035,0.77035,228100003.0
2007-10-12 04:54:00,0.7704,0.7705,0.77035,0.7704,338099992.0
2007-10-12 04:55:00,0.7704,0.7704,0.77035,0.77035,193799999.0
2007-10-12 04:56:00,0.7704,0.7705,0.7704,0.7705,623200001.0
2007-10-12 04:57:00,0.7705,0.7707,0.7704,0.7705,1028600002.0
2007-10-12 04:58:00,0.7705,0.7705,0.7704,0.7705,450100001.0
2007-10-12 04:59:00,0.7705,0.7706,0.7705,0.7706,736100002.0
2007-10-12 05:00:00,0.7706,0.7706,0.77015,0.7703,1585200016.0
2007-10-12 05:01:00,0.7703,0.7704,0.77,0.77,1023200001.0
2007-10-12 05:02:00,0.7701,0.7702,0.77,0.7701,692499991.0
2007-10-12 05:03:00,0.7701,0.7702,0.77005,0.7701,631799997.0
2007-10-12 05:04:00,0.7701,0.7702,0.77,0.7702,546199998.0
2007-10-12 05:05:00,0.7702,0.7702,0.7701,0.7702,215900001.0
2007-10-12 05:06:00,0.7702,0.7702,0.7698,0.77,583799997.0
2007-10-12 05:07:00,0.77,0.77,0.7698,0.77,1483800016.0
2007-10-12 05:08:00,0.77,0.7701,0.77,0.77,420900003.0
2007-10-12 05:09:00,0.7701,0.7701,0.77,0.77,414599999.0
2007-10-12 05:10:00,0.77,0.7701,0.77,0.77,829999992.0
2007-10-12 05:11:00,0.77,0.7701,0.76995,0.7701,1252400004.0
2007-10-12 05:12:00,0.7701,0.7701,0.77,0.77,489900006.0
2007-10-12 05:13:00,0.77,0.7701,0.7699,0.7699,355700000.0
2007-10-12 05:14:00,0.7699,0.7699,0.76985,0.76985,378499991.0
2007-10-12 05:15:00,0.7699,0.77,0.7699,0.77,770599994.0
2007-10-12 05:16:00,0.77,0.7701,0.76995,0.7701,299000002.0
2007-10-12 05:17:00,0.7701,0.7703,0.7701,0.7703,235100000.0
2007-10-12 05:18:00,0.7703,0.7703,0.7702,0.7703,70000000.0
2007-10-12 05:19:00,0.7703,0.7703,0.7703,0.7703,128299998.0
2007-10-12 05:20:00,0.7703,0.7703,0.7702,0.7703,158500001.0
2007-10-12 05:21:00,0.7703,0.7703,0.7702,0.7703,177299999.0
2007-10-12 05:22:00,0.7703,0.7705,0.7703,0.7705,99400001.0
2007-10-12 05:23:00,0.77045,0.7706,0.7704,0.7706,184799997.0
2007-10-12 05:24:00,0.7706,0.7706,0.77045,0.77045,154300000.0
2007-10-12 05:25:00,0.7705,0.7705,0.7705,0.7705,69799999.0
2007-10-12 05:26:00,0.7705,0.7705,0.7705,0.7705,50900002.0
2007-10-12 05:27:00,0.7705,0.7705,0.77045,0.77045,168400003.0
2007-10-12 05:28:00,0.7704,0.7704,0.7701,0.7701,220900001.0
2007-10-12 05:29:00,0.7701,0.7704,0.7701,0.77025,1234700012.0
2007-10-12 05:30:00,0.7703,0.7704,0.7699,0.7702,481600002.0
2007-10-12 05:31:00,0.7702,0.7702,0.77005,0.7702,95900000.0
2007-10-12 05:32:00,0.7702,0.7702,0.7702,0.7702,47600000.0
2007-10-12 05:33:00,0.7702,0.7703,0.77005,0.7701,128300001.0
2007-10-12 05:34:00,0.7701,0.7702,0.7701,0.7702,465199998.0
2007-10-12 05:35:00,0.7701,0.7705,0.7701,0.7705,231700000.0
2007-10-12 05:36:00,0.7705,0.7705,0.77035,0.7704,268800002.0
2007-10-12 05:37:00,0.7704,0.7705,0.77035,0.7705,561499998.0
2007-10-12 05:38:00,0.77045,0.7705,0.7703,0.7704,626699995.0
2007-10-12 05:39:00,0.7704,0.7704,0.7703,0.7704,476499996.0
2007-10-12 05:40:00,0.77035,0.7704,0.77035,0.77035,272699996.0
2007-10-12 05:41:00,0.7704,0.7705,0.77,0.7701,777000004.0
2007-10-12 05:42:00,0.7702,0.7703,0.7702,0.7703,438900005.0
2007-10-12 05:43:00,0.7703,0.7703,0.77025,0.77025,183300004.0
2007-10-12 05:44:00,0.77025,0.7704,0.77025,0.7703,365499996.0
2007-10-12 05:45:00,0.7703,0.7703,0.7703,0.7703,85500000.0
2007-10-12 05:46:00,0.7703,0.7704,0.7703,0.7704,214799999.0
2007-10-12 05:47:00,0.7704,0.7704,0.7704,0.7704,180599993.0
2007-10-12 05:48:00,0.7704,0.7704,0.77,0.77,905199990.0
2007-10-12 05:49:00,0.77,0.7701,0.76975,0.76985,2074899984.0
2007-10-12 05:50:00,0.7699,0.7699,0.7698,0.7698,433000005.0
2007-10-12 05:51:00,0.7698,0.7698,0.7698,0.7698,9600000.0
2007-10-12 05:52:00,0.7698,0.7698,0.7696,0.7696,738600004.0
2007-10-12 05:53:00,0.7696,0.7697,0.7695,0.7695,902899993.0
2007-10-12 05:54:00,0.7695,0.7696,0.7694,0.7696,451000003.0
2007-10-12 05:55:00,0.7696,0.7696,0.7695,0.7695,427799998.0
2007-10-12 05:56:00,0.7695,0.7698,0.76935,0.7697,1017999988.0
2007-10-12 05:57:00,0.7697,0.7698,0.7696,0.7697,811499987.0
2007-10-12 05:58:00,0.7696,0.7697,0.7696,0.7697,506899988.0
2007-10-12 05:59:00,0.7697,0.7697,0.7696,0.7696,250499995.0
2007-10-12 06:00:00,0.7696,0.7697,0.7695,0.7695,518599999.0
2007-10-12 06:01:00,0.7695,0.7697,0.7695,0.7697,214999999.0
2007-10-12 06:02:00,0.7697,0.7697,0.7697,0.7697,48600000.0
2007-10-12 06:03:00,0.7697,0.7697,0.76965,0.7697,63900000.0
2007-10-12 06:04:00,0.76965,0.7697,0.7696,0.7697,128200000.0
2007-10-12 06:05:00,0.7697,0.7697,0.7697,0.7697,14400000.0
2007-10-12 06:06:00,0.7697,0.7697,0.76965,0.7697,19800000.0
2007-10-12 06:07:00,0.7697,0.7697,0.76965,0.76965,18200000.0
2007-10-12 06:08:00,0.76965,0.7697,0.7695,0.76955,266100004.0
2007-10-12 06:09:00,0.7696,0.7696,0.7694,0.7696,190900003.0
2007-10-12 06:10:00,0.7696,0.7696,0.7696,0.7696,54300000.0
2007-10-12 06:11:00,0.7696,0.7696,0.7696,0.7696,21300000.0
2007-10-12 06:12:00,0.7696,0.7696,0.7696,0.7696,39300000.0
2007-10-12 06:13:00,0.7696,0.7696,0.76955,0.76955,26000000.0
2007-10-12 06:14:00,0.7696,0.7696,0.7695,0.7696,187900002.0
2007-10-12 06:15:00,0.7696,0.7696,0.7696,0.7696,73400000.0
2007-10-12 06:16:00,0.7696,0.76965,0.7695,0.7696,282600004.0
2007-10-12 06:17:00,0.7696,0.7697,0.7695,0.7697,557100007.0
2007-10-12 06:18:00,0.7697,0.7697,0.7695,0.7695,103099999.0
2007-10-12 06:19:00,0.7695,0.7695,0.76915,0.7692,681799993.0
2007-10-12 06:20:00,0.7692,0.7693,0.7691,0.7691,516400002.0
2007-10-12 06:21:00,0.76905,0.7693,0.76905,0.7693,505799997.0
2007-10-12 06:22:00,0.7693,0.7694,0.7692,0.7692,532699997.0
2007-10-12 06:23:00,0.7692,0.7692,0.769,0.7691,1082500007.0
2007-10-12 06:24:00,0.7691,0.7692,0.7691,0.7692,1716599993.0
2007-10-12 06:25:00,0.7692,0.7692,0.769,0.76915,332800004.0
2007-10-12 06:26:00,0.7692,0.7693,0.76915,0.76915,679600003.0
2007-10-12 06:27:00,0.7692,0.7692,0.76915,0.76915,668899991.0
2007-10-12 06:28:00,0.7692,0.7694,0.7691,0.7692,1118399992.0
2007-10-12 06:29:00,0.7693,0.7695,0.7693,0.7695,474300006.0
2007-10-12 06:30:00,0.7695,0.7697,0.76935,0.7695,855399995.0
2007-10-12 06:31:00,0.7695,0.7696,0.7695,0.7696,145699999.0
2007-10-12 06:32:00,0.7696,0.7696,0.7695,0.7696,146500000.0
2007-10-12 06:33:00,0.7696,0.7696,0.7695,0.7695,137600002.0
2007-10-12 06:34:00,0.7695,0.7696,0.76945,0.7695,441399998.0
2007-10-12 06:35:00,0.7695,0.7695,0.7694,0.7694,904399995.0
2007-10-12 06:36:00,0.7694,0.7694,0.7694,0.7694,25799999.0
2007-10-12 06:37:00,0.7693,0.7693,0.7691,0.7691,909600000.0
2007-10-12 06:38:00,0.7691,0.7691,0.76905,0.7691,532500005.0
2007-10-12 06:39:00,0.7691,0.7692,0.769,0.7692,265600008.0
2007-10-12 06:40:00,0.7692,0.7692,0.769,0.7692,355900012.0
2007-10-12 06:41:00,0.76915,0.7692,0.76915,0.7692,24000000.0
2007-10-12 06:42:00,0.7692,0.7693,0.7691,0.7693,396500001.0
2007-10-12 06:43:00,0.7693,0.7693,0.7692,0.76925,196199999.0
2007-10-12 06:44:00,0.7693,0.7693,0.769,0.7692,339600008.0
2007-10-12 06:45:00,0.7692,0.7692,0.7691,0.7692,534699998.0
2007-10-12 06:46:00,0.7692,0.7694,0.7692,0.7693,980599990.0
2007-10-12 06:47:00,0.76925,0.7693,0.7692,0.7692,312400001.0
2007-10-12 06:48:00,0.7692,0.7692,0.7691,0.7691,315800004.0
2007-10-12 06:49:00,0.7691,0.7693,0.7691,0.7693,75800001.0
2007-10-12 06:50:00,0.7693,0.7693,0.7692,0.7692,143000004.0
2007-10-12 06:51:00,0.7691,0.7691,0.76895,0.76895,361599998.0
2007-10-12 06:52:00,0.769,0.769,0.769,0.769,28600000.0
2007-10-12 06:53:00,0.769,0.769,0.7685,0.7687,1445700008.0
2007-10-12 06:54:00,0.7687,0.7688,0.7683,0.7687,1208800001.0
2007-10-12 06:55:00,0.7688,0.7688,0.7686,0.7688,461600002.0
2007-10-12 06:56:00,0.7688,0.7689,0.7687,0.7688,654400009.0
2007-10-12 06:57:00,0.7689,0.7689,0.7687,0.7687,348200000.0
2007-10-12 06:58:00,0.7688,0.7688,0.7686,0.7686,495999994.0
2007-10-12 06:59:00,0.7686,0.7687,0.7684,0.7685,608899997.0
2007-10-12 07:00:00,0.7685,0.7685,0.7676,0.76765,863699998.0
2007-10-12 07:01:00,0.7678,0.768,0.7678,0.7679,998300006.0
2007-10-12 07:02:00,0.768,0.7682,0.768,0.7681,616400012.0
2007-10-12 07:03:00,0.7681,0.7682,0.7677,0.76795,1299599989.0
2007-10-12 07:04:00,0.76795,0.7681,0.7679,0.7679,230200005.0
2007-10-12 07:05:00,0.7679,0.7681,0.7678,0.7679,444500001.0
2007-10-12 07:06:00,0.7679,0.7681,0.76785,0.76795,234100001.0
2007-10-12 07:07:00,0.768,0.7681,0.7677,0.7677,184000001.0
2007-10-12 07:08:00,0.7677,0.7677,0.7674,0.7674,2028299991.0
2007-10-12 07:09:00,0.7674,0.7676,0.7674,0.7675,1339200002.0
2007-10-12 07:10:00,0.7675,0.7676,0.7675,0.7675,685399994.0
2007-10-12 07:11:00,0.7675,0.7676,0.7674,0.7675,258700003.0
2007-10-12 07:12:00,0.7675,0.7677,0.7674,0.7676,142400000.0
2007-10-12 07:13:00,0.7676,0.7678,0.7673,0.7677,660600002.0
2007-10-12 07:14:00,0.7677,0.7679,0.7677,0.7677,504399994.0
2007-10-12 07:15:00,0.7677,0.7682,0.7677,0.7682,489300001.0
2007-10-12 07:16:00,0.7682,0.7682,0.7677,0.7677,1011999997.0
2007-10-12 07:17:00,0.7677,0.7677,0.7673,0.7676,1188500000.0
2007-10-12 07:18:00,0.7676,0.7678,0.7675,0.7677,948500010.0
2007-10-12 07:19:00,0.7677,0.7678,0.76765,0.7677,514100004.0
2007-10-12 07:20:00,0.7677,0.7682,0.7677,0.7681,712800006.0
2007-10-12 07:21:00,0.7681,0.7683,0.7681,0.7681,254900000.0
2007-10-12 07:22:00,0.7681,0.7682,0.7679,0.768,750800003.0
2007-10-12 07:23:00,0.768,0.7682,0.768,0.7682,662600006.0
2007-10-12 07:24:00,0.7682,0.7683,0.7681,0.7683,727599998.0
2007-10-12 07:25:00,0.7683,0.7683,0.7678,0.7678,1929700002.0
2007-10-12 07:26:00,0.7679,0.7682,0.7679,0.7682,885800011.0
2007-10-12 07:27:00,0.7683,0.7689,0.7683,0.7687,869700001.0
2007-10-12 07:28:00,0.7686,0.7687,0.76845,0.76845,869700001.0
2007-10-12 07:29:00,0.7685,0.7685,0.7685,0.7685,33400002.0
2007-10-12 07:30:00,0.7685,0.7687,0.7685,0.7685,712400008.0
2007-10-12 07:31:00,0.7685,0.7685,0.7682,0.7685,716299994.0
2007-10-12 07:32:00,0.7685,0.7686,0.7681,0.7682,543699996.0
2007-10-12 07:33:00,0.7678,0.76828,0.76778,0.76788,1220399997.0
2007-10-12 07:34:00,0.7682,0.76825,0.76805,0.76815,244100000.0
2007-10-12 07:35:00,0.7682,0.7684,0.7682,0.76835,169700002.0
2007-10-12 07:36:00,0.7684,0.7684,0.7683,0.7684,319099996.0
2007-10-12 07:37:00,0.7684,0.7685,0.7683,0.7685,315799992.0
2007-10-12 07:38:00,0.7685,0.7685,0.76825,0.76845,169699998.0
2007-10-12 07:39:00,0.76845,0.7685,0.7682,0.7683,823099996.0
2007-10-12 07:40:00,0.7685,0.7686,0.7684,0.7686,138499997.0
2007-10-12 07:41:00,0.7684,0.76843,0.76813,0.7683,235200000.0
2007-10-12 07:42:00,0.7686,0.7687,0.7686,0.7687,289499998.0
2007-10-12 07:43:00,0.7687,0.769,0.76855,0.769,1240500006.0
2007-10-12 07:44:00,0.769,0.769,0.7687,0.769,630999997.0
2007-10-12 07:45:00,0.769,0.7691,0.7688,0.7691,1060600001.0
2007-10-12 07:46:00,0.7691,0.7691,0.7688,0.76895,852100004.0
2007-10-12 07:47:00,0.769,0.7691,0.76895,0.769,985700005.0
2007-10-12 07:48:00,0.769,0.769,0.7689,0.769,479500003.0
2007-10-12 07:49:00,0.769,0.7693,0.769,0.7693,618100000.0
2007-10-12 07:50:00,0.7693,0.7697,0.7692,0.7697,1332200008.0
2007-10-12 07:51:00,0.7697,0.7699,0.7695,0.76975,1315399993.0
2007-10-12 07:52:00,0.7698,0.7698,0.7695,0.7695,1462699993.0
2007-10-12 07:53:00,0.7695,0.7699,0.7695,0.7699,1494899981.0
2007-10-12 07:54:00,0.7698,0.7702,0.7698,0.7701,1144399995.0
2007-10-12 07:55:00,0.7701,0.7703,0.7701,0.7702,351500001.0
2007-10-12 07:56:00,0.7702,0.7702,0.77,0.77,894300008.0
2007-10-12 07:57:00,0.7701,0.7701,0.7696,0.7696,870799999.0
2007-10-12 07:58:00,0.7697,0.7699,0.7697,0.7698,870799999.0
2007-10-12 07:59:00,0.7698,0.7699,0.76925,0.76925,1097799996.0
2007-10-12 08:00:00,0.76925,0.7693,0.7691,0.7692,1853900007.0
2007-10-12 08:01:00,0.76915,0.7692,0.7691,0.7691,421200001.0
2007-10-12 08:02:00,0.7691,0.7692,0.7691,0.7692,370499997.0
2007-10-12 08:03:00,0.7692,0.7693,0.7692,0.7693,408999997.0
2007-10-12 08:04:00,0.7693,0.7694,0.7693,0.7694,181500002.0
2007-10-12 08:05:00,0.7694,0.7699,0.7694,0.7695,1541400002.0
2007-10-12 08:06:00,0.7695,0.7696,0.7694,0.7696,130799999.0
2007-10-12 08:07:00,0.7694,0.76975,0.7694,0.76965,438900005.0
2007-10-12 08:08:00,0.76965,0.7697,0.76955,0.7696,932400007.0
2007-10-12 08:09:00,0.7696,0.7697,0.76955,0.76955,680599996.0
2007-10-12 08:10:00,0.7696,0.7697,0.76955,0.7696,699299992.0
2007-10-12 08:11:00,0.7695,0.7695,0.76945,0.76945,315400000.0
2007-10-12 08:12:00,0.76945,0.76955,0.7692,0.76935,883299996.0
2007-10-12 08:13:00,0.7694,0.76955,0.7693,0.7693,123800001.0
2007-10-12 08:14:00,0.7693,0.7693,0.769,0.76905,477300001.0
2007-10-12 08:15:00,0.76905,0.76905,0.7688,0.7688,1251100001.0
2007-10-12 08:16:00,0.7688,0.7688,0.7684,0.7686,895499990.0
2007-10-12 08:17:00,0.7686,0.7686,0.76775,0.7679,1883399973.0
2007-10-12 08:18:00,0.76785,0.768,0.76775,0.7678,1633000004.0
2007-10-12 08:19:00,0.7678,0.7679,0.7675,0.7679,620400000.0
2007-10-12 08:20:00,0.7679,0.7682,0.7678,0.7681,622699995.0
2007-10-12 08:21:00,0.7682,0.7687,0.7682,0.7687,1312399992.0
2007-10-12 08:22:00,0.7687,0.7692,0.7686,0.7691,195599992.0
2007-10-12 08:23:00,0.7691,0.7691,0.769,0.769,195599992.0
2007-10-12 08:24:00,0.769,0.7696,0.769,0.7696,1777999996.0
2007-10-12 08:25:00,0.7699,0.77,0.7695,0.7696,1777999996.0
2007-10-12 08:26:00,0.7698,0.7698,0.7695,0.7695,1777999996.0
2007-10-12 08:27:00,0.7694,0.7694,0.7689,0.7692,1777999996.0
2007-10-12 08:28:00,0.7691,0.7691,0.7681,0.7686,1777999996.0
2007-10-12 08:29:00,0.7687,0.769,0.7686,0.7689,1777999996.0
2007-10-12 08:30:00,0.7688,0.7689,0.7681,0.7684,1777999996.0
2007-10-12 08:31:00,0.7683,0.7684,0.7676,0.768,1777999996.0
2007-10-12 08:32:00,0.7681,0.7684,0.768,0.7683,1777999996.0
2007-10-12 08:33:00,0.7684,0.7684,0.768,0.7681,1777999996.0
2007-10-12 08:34:00,0.7681,0.7681,0.7677,0.7678,1777999996.0
2007-10-12 08:35:00,0.7678,0.7678,0.7674,0.7675,910300002.0
2007-10-12 08:36:00,0.7676,0.7681,0.7676,0.7681,910300002.0
2007-10-12 08:37:00,0.768,0.7681,0.7679,0.7679,910300002.0
2007-10-12 08:38:00,0.7678,0.768,0.76775,0.768,2070099983.0
2007-10-12 08:39:00,0.7681,0.7682,0.768,0.7682,798700008.0
2007-10-12 08:40:00,0.7682,0.7683,0.7678,0.768,1334299996.0
2007-10-12 08:41:00,0.768,0.7682,0.7679,0.768,1702099984.0
2007-10-12 08:42:00,0.768,0.7681,0.7679,0.7681,1316100000.0
2007-10-12 08:43:00,0.7682,0.7684,0.7681,0.7684,713300008.0
2007-10-12 08:44:00,0.7684,0.7684,0.76835,0.76835,713300008.0
2007-10-12 08:45:00,0.76835,0.7684,0.7682,0.7684,1148799987.0
2007-10-12 08:46:00,0.7684,0.76855,0.7684,0.7684,466600002.0
2007-10-12 08:47:00,0.7684,0.7687,0.7684,0.7687,315500001.0
2007-10-12 08:48:00,0.7687,0.7687,0.7684,0.7686,724599987.0
2007-10-12 08:49:00,0.7685,0.7688,0.7685,0.7688,997399996.0
2007-10-12 08:50:00,0.7689,0.7694,0.7689,0.7694,997399996.0
2007-10-12 08:51:00,0.7694,0.7695,0.7692,0.7694,481400000.0
2007-10-12 08:52:00,0.7695,0.7696,0.7695,0.7696,481400000.0
2007-10-12 08:53:00,0.7698,0.7707,0.7698,0.7707,900900001.0
2007-10-12 08:54:00,0.77,0.7702,0.77,0.7702,900900001.0
2007-10-12 08:55:00,0.77,0.7702,0.77,0.7701,900900001.0
2007-10-12 08:56:00,0.7701,0.7701,0.77,0.7701,900900001.0
2007-10-12 08:57:00,0.7702,0.7702,0.77,0.77,1587299991.0
2007-10-12 08:58:00,0.7698,0.7699,0.7698,0.7698,1587299991.0
2007-10-12 08:59:00,0.7698,0.7698,0.7698,0.7698,1676400007.0
2007-10-12 09:00:00,0.7697,0.7698,0.7695,0.7695,1676400007.0
2007-10-12 09:01:00,0.7694,0.7694,0.7693,0.7694,1660199990.0
2007-10-12 09:02:00,0.7693,0.7693,0.7691,0.7692,1660199990.0
2007-10-12 09:03:00,0.76915,0.76925,0.7691,0.7691,1660199990.0
2007-10-12 09:04:00,0.7693,0.7694,0.7693,0.7694,540499985.0
2007-10-12 09:05:00,0.7694,0.7694,0.7691,0.7691,540499985.0
2007-10-12 09:06:00,0.7691,0.7691,0.7691,0.7691,67199996.0
2007-10-12 09:07:00,0.7691,0.7692,0.76885,0.76885,717599999.0
2007-10-12 09:08:00,0.7689,0.7691,0.76865,0.76875,1060499994.0
2007-10-12 09:09:00,0.7687,0.7688,0.7686,0.76865,940800005.0
2007-10-12 09:10:00,0.76865,0.7687,0.7684,0.7685,1674399994.0
2007-10-12 09:11:00,0.7685,0.7685,0.7684,0.7684,596399997.0
2007-10-12 09:12:00,0.7684,0.7684,0.76825,0.76825,305300005.0
2007-10-12 09:13:00,0.7683,0.7683,0.768,0.7683,1164900002.0
2007-10-12 09:14:00,0.7685,0.7685,0.768,0.7681,422900002.0
2007-10-12 09:15:00,0.768,0.7682,0.768,0.7682,422900002.0
2007-10-12 09:16:00,0.7682,0.7682,0.7676,0.7677,1211299994.0
2007-10-12 09:17:00,0.7677,0.7678,0.76745,0.7677,1671700008.0
2007-10-12 09:18:00,0.768,0.7682,0.7676,0.7681,1236399987.0
2007-10-12 09:19:00,0.7681,0.7682,0.7681,0.7681,1236399987.0
2007-10-12 09:20:00,0.7681,0.7688,0.7681,0.76875,1462900003.0
2007-10-12 09:21:00,0.7688,0.7688,0.7683,0.7684,1469399997.0
2007-10-12 09:22:00,0.7687,0.7688,0.7682,0.7684,1107000000.0
2007-10-12 09:23:00,0.7684,0.7687,0.7684,0.7687,689000002.0
2007-10-12 09:24:00,0.7686,0.7686,0.7684,0.7685,689000002.0
2007-10-12 09:25:00,0.7685,0.7688,0.7685,0.7688,577600000.0
2007-10-12 09:26:00,0.7688,0.7691,0.7688,0.7691,1068499998.0
2007-10-12 09:27:00,0.7692,0.7694,0.769,0.7692,1325200001.0
2007-10-12 09:28:00,0.7692,0.7693,0.769,0.769,1018800002.0
2007-10-12 09:29:00,0.7691,0.7693,0.7689,0.7692,1342200002.0
2007-10-12 09:30:00,0.7692,0.7692,0.7692,0.7692,110299999.0
2007-10-12 09:31:00,0.76915,0.7692,0.7684,0.7687,951699998.0
2007-10-12 09:32:00,0.7687,0.7688,0.7686,0.7686,1478900014.0
2007-10-12 09:33:00,0.7685,0.7688,0.76845,0.7688,1478900014.0
2007-10-12 09:34:00,0.7688,0.7691,0.7686,0.7689,787000008.0
2007-10-12 09:35:00,0.7689,0.76925,0.7688,0.76925,834500001.0
2007-10-12 09:36:00,0.76925,0.76925,0.7689,0.7692,1584499988.0
2007-10-12 09:37:00,0.7692,0.7696,0.7691,0.7694,1590900012.0
2007-10-12 09:38:00,0.7694,0.7701,0.76925,0.77,2048100001.0
2007-10-12 09:39:00,0.77,0.7703,0.77,0.7702,1299099990.0
2007-10-12 09:40:00,0.77005,0.7702,0.7698,0.7699,1299099990.0
2007-10-12 09:41:00,0.7699,0.7699,0.7698,0.7698,292799998.0
2007-10-12 09:42:00,0.7699,0.7699,0.7695,0.7697,382000001.0
2007-10-12 09:43:00,0.7697,0.7698,0.7695,0.7695,576600004.0
2007-10-12 09:44:00,0.7696,0.7696,0.7695,0.7695,741999998.0
2007-10-12 09:45:00,0.7695,0.7695,0.7689,0.7689,1748199995.0
2007-10-12 09:46:00,0.7689,0.7693,0.7689,0.7692,449099998.0
2007-10-12 09:47:00,0.7692,0.7693,0.7692,0.7693,357000010.0
2007-10-12 09:48:00,0.7693,0.7693,0.7692,0.7693,1397900040.0
2007-10-12 09:49:00,0.7693,0.7693,0.7692,0.7693,544900012.0
2007-10-12 09:50:00,0.7692,0.7698,0.7692,0.7695,1519999992.0
2007-10-12 09:51:00,0.76945,0.7701,0.76945,0.7701,1808000006.0
2007-10-12 09:52:00,0.7701,0.7703,0.7701,0.7702,575000004.0
2007-10-12 09:53:00,0.7702,0.7706,0.77015,0.7704,1670599998.0
2007-10-12 09:54:00,0.7705,0.7709,0.7703,0.7708,1718900012.0
2007-10-12 09:55:00,0.7707,0.7711,0.7707,0.7711,1718900012.0
2007-10-12 09:56:00,0.7711,0.7711,0.7708,0.7708,827400006.0
2007-10-12 09:57:00,0.771,0.7714,0.771,0.7713,1655099996.0
2007-10-12 09:58:00,0.7712,0.7714,0.771,0.7714,1655099996.0
2007-10-12 09:59:00,0.7714,0.7716,0.7713,0.7714,2120899988.0
2007-10-12 10:00:00,0.7713,0.7713,0.7711,0.7712,295000001.0
2007-10-12 10:01:00,0.7711,0.7711,0.7709,0.77105,295000001.0
2007-10-12 10:02:00,0.7711,0.7712,0.7709,0.771,1972400016.0
2007-10-12 10:03:00,0.771,0.771,0.7708,0.7709,1484799986.0
2007-10-12 10:04:00,0.7709,0.771,0.7707,0.77085,1468199997.0
2007-10-12 10:05:00,0.77085,0.77105,0.77085,0.77105,356399997.0
2007-10-12 10:06:00,0.77105,0.7711,0.7708,0.7708,850200004.0
2007-10-12 10:07:00,0.7709,0.771,0.7704,0.7704,1483600017.0
2007-10-12 10:08:00,0.7702,0.7705,0.7701,0.7703,1483600017.0
2007-10-12 10:09:00,0.77025,0.7704,0.77005,0.7701,1483600017.0
2007-10-12 10:10:00,0.7701,0.7706,0.7701,0.7706,1541199998.0
2007-10-12 10:11:00,0.7705,0.7705,0.7704,0.7704,80000000.0
2007-10-12 10:12:00,0.7704,0.7705,0.7704,0.7705,98000003.0
2007-10-12 10:13:00,0.7705,0.7706,0.7704,0.7706,215700004.0
2007-10-12 10:14:00,0.7706,0.771,0.7706,0.7709,822599999.0
2007-10-12 10:15:00,0.7709,0.7714,0.7709,0.7714,879799996.0
2007-10-12 10:16:00,0.7714,0.7714,0.77115,0.7712,902699999.0
2007-10-12 10:17:00,0.7712,0.7712,0.7711,0.7712,1052700009.0
2007-10-12 10:18:00,0.7712,0.7712,0.7708,0.7709,1502899967.0
2007-10-12 10:19:00,0.7708,0.7709,0.77055,0.77065,1498400002.0
2007-10-12 10:20:00,0.7707,0.77075,0.7706,0.77075,299300005.0
2007-10-12 10:21:00,0.7708,0.7708,0.7706,0.7706,90299999.0
2007-10-12 10:22:00,0.7706,0.7707,0.7701,0.7707,1433299991.0
2007-10-12 10:23:00,0.7706,0.7707,0.77035,0.77035,208000000.0
2007-10-12 10:24:00,0.7704,0.7706,0.7703,0.7703,1873700003.0
2007-10-12 10:25:00,0.7703,0.7703,0.7702,0.7703,883899990.0
2007-10-12 10:26:00,0.7703,0.7703,0.7702,0.7702,1032800008.0
2007-10-12 10:27:00,0.7703,0.7703,0.7702,0.7702,1801899989.0
2007-10-12 10:28:00,0.7702,0.7703,0.7702,0.7703,1721999992.0
2007-10-12 10:29:00,0.7703,0.7703,0.7703,0.7703,456099991.0
2007-10-12 10:30:00,0.7703,0.7703,0.7702,0.7702,517700001.0
2007-10-12 10:31:00,0.7702,0.7702,0.7701,0.7701,675900005.0
2007-10-12 10:32:00,0.77,0.7701,0.77,0.77005,424699986.0
2007-10-12 10:33:00,0.77025,0.77025,0.7701,0.7702,235599998.0
2007-10-12 10:34:00,0.7702,0.7702,0.77015,0.7702,41299998.0
2007-10-12 10:35:00,0.7702,0.7704,0.7701,0.7703,1412599983.0
2007-10-12 10:36:00,0.7703,0.7705,0.7703,0.7704,699200015.0
2007-10-12 10:37:00,0.7704,0.7706,0.7704,0.7706,30000001.0
2007-10-12 10:38:00,0.76989,0.77033,0.76989,0.77028,990100000.0
2007-10-12 10:39:00,0.7706,0.7706,0.7703,0.7703,445199994.0
2007-10-12 10:40:00,0.7703,0.7703,0.7703,0.7703,88799999.0
2007-10-12 10:41:00,0.7703,0.7703,0.7703,0.7703,29900000.0
2007-10-12 10:42:00,0.7703,0.7703,0.7703,0.7703,44000000.0
2007-10-12 10:43:00,0.7703,0.7704,0.7703,0.77035,197400000.0
2007-10-12 10:44:00,0.77006,0.77019,0.76978,0.77014,818699993.0
2007-10-12 10:45:00,0.7704,0.7704,0.7703,0.7703,109700002.0
2007-10-12 10:46:00,0.7703,0.7706,0.7703,0.7706,2142400011.0
2007-10-12 10:47:00,0.7705,0.7707,0.7705,0.7705,1547700012.0
2007-10-12 10:48:00,0.7705,0.7707,0.7704,0.7707,1411400004.0
2007-10-12 10:49:00,0.7707,0.7707,0.7706,0.7706,161799996.0
2007-10-12 10:50:00,0.7706,0.7707,0.7705,0.77055,725299995.0
2007-10-12 10:51:00,0.7706,0.7707,0.7705,0.77065,582200007.0
2007-10-12 10:52:00,0.77065,0.771,0.7706,0.7707,1341899994.0
2007-10-12 10:53:00,0.7707,0.7709,0.7707,0.7709,1847400004.0
2007-10-12 10:54:00,0.7709,0.77115,0.7708,0.771,1387200002.0
2007-10-12 10:55:00,0.771,0.7714,0.771,0.7713,1897800008.0
2007-10-12 10:57:00,0.7715,0.7715,0.7714,0.7715,974800012.0
2007-10-12 10:58:00,0.7715,0.7716,0.7713,0.7716,1192600005.0
2007-10-12 10:59:00,0.7716,0.7722,0.7716,0.7722,398800004.0
2007-10-12 11:00:00,0.7721,0.7721,0.7721,0.7721,398800004.0
2007-10-12 11:01:00,0.7721,0.7721,0.7716,0.7717,1059000001.0
2007-10-12 11:02:00,0.7718,0.7718,0.7714,0.7717,779200001.0
2007-10-12 11:03:00,0.7717,0.7717,0.7714,0.7715,1607500002.0
2007-10-12 11:04:00,0.7715,0.7716,0.7715,0.7716,935399990.0
2007-10-12 11:05:00,0.7716,0.7716,0.7716,0.7716,175699996.0
2007-10-12 11:06:00,0.7716,0.7716,0.7713,0.7713,1226499997.0
2007-10-12 11:07:00,0.7714,0.7715,0.7712,0.7714,2072500008.0
2007-10-12 11:08:00,0.7714,0.7715,0.7713,0.7715,890200001.0
2007-10-12 11:09:00,0.7715,0.7716,0.7713,0.7715,1255599999.0
2007-10-12 11:10:00,0.7715,0.77175,0.77145,0.7716,1191299997.0
2007-10-12 11:11:00,0.7716,0.7719,0.7716,0.77185,633099998.0
2007-10-12 11:12:00,0.7719,0.7723,0.7719,0.7722,1564600000.0
2007-10-12 11:13:00,0.772,0.7722,0.7719,0.7722,1564600000.0
2007-10-12 11:14:00,0.772,0.7722,0.772,0.7721,1564600000.0
2007-10-12 11:15:00,0.772,0.7722,0.772,0.7722,536699989.0
2007-10-12 11:16:00,0.7723,0.7729,0.7721,0.7729,536699989.0
2007-10-12 11:17:00,0.7727,0.7732,0.7727,0.7731,536699989.0
2007-10-12 11:18:00,0.7729,0.7732,0.7729,0.7732,536699989.0
2007-10-12 11:19:00,0.7731,0.7732,0.7727,0.7727,536699989.0
2007-10-12 11:20:00,0.77255,0.7727,0.7725,0.7727,536699989.0
2007-10-12 11:21:00,0.7727,0.7727,0.77255,0.7726,1750400009.0
2007-10-12 11:22:00,0.7726,0.7726,0.7726,0.7726,26400000.0
2007-10-12 11:23:00,0.7726,0.7726,0.77255,0.7726,260400000.0
2007-10-12 11:24:00,0.7727,0.7727,0.7725,0.7725,108799997.0
2007-10-12 11:25:00,0.7726,0.7726,0.7726,0.7726,124399997.0
2007-10-12 11:26:00,0.7725,0.7726,0.7725,0.7726,814099999.0
2007-10-12 11:27:00,0.7725,0.7726,0.7724,0.7725,502199989.0
2007-10-12 11:28:00,0.7724,0.7726,0.7724,0.7725,759700004.0
2007-10-12 11:29:00,0.7725,0.7726,0.7724,0.7726,1035400004.0
2007-10-12 11:30:00,0.7726,0.7726,0.7725,0.7726,795899980.0
2007-10-12 11:31:00,0.7726,0.7726,0.7725,0.7726,164899992.0
2007-10-12 11:32:00,0.7726,0.7728,0.7725,0.7726,1331699982.0
2007-10-12 11:33:00,0.7726,0.7727,0.7725,0.7725,1771999982.0
2007-10-12 11:34:00,0.7725,0.7726,0.7724,0.7726,1440099990.0
2007-10-12 11:35:00,0.7724,0.7725,0.7723,0.7724,601899992.0
2007-10-12 11:36:00,0.7723,0.7724,0.7721,0.7722,601899992.0
2007-10-12 11:37:00,0.7722,0.7722,0.7721,0.7722,601899992.0
2007-10-12 11:38:00,0.7722,0.7722,0.7719,0.77205,1405799977.0
2007-10-12 11:39:00,0.7721,0.7722,0.772,0.7722,440299997.0
2007-10-12 11:40:00,0.7722,0.7722,0.7722,0.7722,119999997.0
2007-10-12 11:41:00,0.7722,0.7725,0.772,0.7725,584600000.0
2007-10-12 11:42:00,0.7725,0.7725,0.7724,0.7724,230799998.0
2007-10-12 11:43:00,0.7724,0.7725,0.7722,0.7722,1437600003.0
2007-10-12 11:44:00,0.7722,0.7724,0.7722,0.7724,622499987.0
2007-10-12 11:45:00,0.77235,0.77235,0.77225,0.77225,167400000.0
2007-10-12 11:46:00,0.7723,0.7723,0.7723,0.7723,46400002.0
2007-10-12 11:47:00,0.7723,0.7723,0.7722,0.7723,279800001.0
2007-10-12 11:48:00,0.7722,0.7722,0.7714,0.7715,1757200009.0
2007-10-12 11:49:00,0.7716,0.7716,0.7713,0.7715,745699998.0
2007-10-12 11:50:00,0.7716,0.7716,0.7714,0.7714,745699998.0
2007-10-12 11:51:00,0.7714,0.7714,0.7713,0.7714,745699998.0
2007-10-12 11:52:00,0.7714,0.7717,0.7714,0.7716,2111900009.0
2007-10-12 11:53:00,0.7716,0.7718,0.7715,0.7716,1373000010.0
2007-10-12 11:54:00,0.7716,0.7717,0.7716,0.7717,575400012.0
2007-10-12 11:55:00,0.7717,0.7718,0.7714,0.77145,1057500015.0
2007-10-12 11:56:00,0.7715,0.7719,0.7713,0.7719,741600000.0
2007-10-12 11:57:00,0.7719,0.772,0.7718,0.772,579200007.0
2007-10-12 11:58:00,0.772,0.772,0.7718,0.772,383699999.0
2007-10-12 11:59:00,0.772,0.772,0.7718,0.7719,1587799997.0
2007-10-12 12:00:00,0.7719,0.7721,0.7718,0.7718,1196199992.0
2007-10-12 12:01:00,0.7718,0.77205,0.7714,0.7719,1121000014.0
2007-10-12 12:02:00,0.77185,0.772,0.7718,0.7718,913800004.0
2007-10-12 12:03:00,0.7718,0.7719,0.7716,0.7717,544900004.0
2007-10-12 12:04:00,0.7717,0.7719,0.7715,0.7717,393999999.0
2007-10-12 12:05:00,0.7717,0.7718,0.7715,0.7718,391699999.0
2007-10-12 12:06:00,0.77175,0.7719,0.7715,0.7718,1184400004.0
2007-10-12 12:07:00,0.7718,0.7719,0.77175,0.77175,1485400000.0
2007-10-12 12:08:00,0.77175,0.7718,0.77175,0.7718,316799984.0
2007-10-12 12:09:00,0.7718,0.7718,0.7716,0.7716,1235699987.0
2007-10-12 12:10:00,0.7718,0.7718,0.7714,0.7715,1535400011.0
2007-10-12 12:11:00,0.7716,0.7719,0.7715,0.7718,1535400011.0
2007-10-12 12:12:00,0.772,0.7721,0.7716,0.772,543600010.0
2007-10-12 12:13:00,0.7721,0.7724,0.7721,0.7722,543600010.0
2007-10-12 12:14:00,0.7722,0.7722,0.7718,0.7719,543600010.0
2007-10-12 12:15:00,0.772,0.772,0.7718,0.7718,336799997.0
2007-10-12 12:16:00,0.7719,0.772,0.7716,0.7719,956999999.0
2007-10-12 12:17:00,0.7719,0.7719,0.7716,0.7718,586400008.0
2007-10-12 12:18:00,0.7718,0.7719,0.7715,0.7715,2017299979.0
2007-10-12 12:19:00,0.7716,0.7716,0.7714,0.7714,966599998.0
2007-10-12 12:20:00,0.7714,0.7715,0.7714,0.7715,966599998.0
2007-10-12 12:21:00,0.7714,0.7715,0.7713,0.7713,1145899997.0
2007-10-12 12:22:00,0.7714,0.7714,0.77125,0.7713,669199996.0
2007-10-12 12:23:00,0.7713,0.7713,0.7712,0.7712,1011999990.0
2007-10-12 12:24:00,0.7712,0.7712,0.771,0.7712,274399998.0
2007-10-12 12:25:00,0.7712,0.7712,0.77115,0.77115,82000000.0
2007-10-12 12:26:00,0.7712,0.7712,0.7711,0.7711,190400002.0
2007-10-12 12:27:00,0.7712,0.7712,0.7707,0.7709,1796500016.0
2007-10-12 12:28:00,0.7709,0.7712,0.7708,0.7712,1007000000.0
2007-10-12 12:29:00,0.7712,0.7712,0.771,0.7711,1088799996.0
2007-10-12 12:30:00,0.7711,0.7713,0.771,0.7713,337499998.0
2007-10-12 12:31:00,0.7713,0.7713,0.77125,0.77125,40800000.0
2007-10-12 12:32:00,0.7713,0.7717,0.7713,0.7717,1258399997.0
2007-10-12 12:33:00,0.7717,0.7717,0.7717,0.7717,894500005.0
2007-10-12 12:34:00,0.7717,0.7717,0.7717,0.7717,219700005.0
2007-10-12 12:35:00,0.7717,0.7717,0.7715,0.7715,151099999.0
2007-10-12 12:36:00,0.7715,0.772,0.7715,0.7719,328200000.0
2007-10-12 12:37:00,0.7719,0.772,0.7716,0.7718,1203600000.0
2007-10-12 12:38:00,0.7718,0.7718,0.7717,0.7718,540799996.0
2007-10-12 12:39:00,0.7718,0.7718,0.7718,0.7718,722900009.0
2007-10-12 12:40:00,0.7718,0.7718,0.7718,0.7718,412500000.0
2007-10-12 12:41:00,0.7718,0.7718,0.7718,0.7718,210100000.0
2007-10-12 12:42:00,0.7717,0.7718,0.7717,0.7717,314899994.0
2007-10-12 12:43:00,0.7717,0.7718,0.7717,0.7717,336800001.0
2007-10-12 12:44:00,0.7717,0.7717,0.7717,0.7717,55900000.0
2007-10-12 12:45:00,0.7717,0.7717,0.7716,0.7716,63900002.0
2007-10-12 12:46:00,0.7717,0.7717,0.77155,0.77155,1003699994.0
2007-10-12 12:47:00,0.7716,0.7718,0.77155,0.7717,1038799992.0
2007-10-12 12:48:00,0.7717,0.772,0.7716,0.772,153700003.0
2007-10-12 12:49:00,0.772,0.7723,0.7719,0.7719,40000000.0
2007-10-12 12:50:00,0.77185,0.77185,0.77185,0.77185,40000000.0
2007-10-12 12:51:00,0.7719,0.7719,0.77175,0.7718,512799990.0
2007-10-12 12:52:00,0.7719,0.7719,0.7718,0.7719,382900005.0
2007-10-12 12:53:00,0.772,0.772,0.7719,0.7719,151600000.0
2007-10-12 12:54:00,0.7719,0.772,0.7719,0.772,383700000.0
2007-10-12 12:55:00,0.772,0.772,0.7719,0.7719,187100000.0
2007-10-12 12:56:00,0.7719,0.772,0.7719,0.7719,293599998.0
2007-10-12 12:57:00,0.7719,0.7721,0.7719,0.772,470000001.0
2007-10-12 12:58:00,0.77195,0.772,0.77195,0.77195,19200000.0
2007-10-12 12:59:00,0.77195,0.7721,0.77195,0.772,184200000.0
2007-10-12 13:00:00,0.772,0.7721,0.7719,0.77195,323199994.0
2007-10-12 13:01:00,0.772,0.772,0.772,0.772,131600000.0
2007-10-12 13:02:00,0.772,0.772,0.772,0.772,36800000.0
2007-10-12 13:03:00,0.77177,0.77187,0.77159,0.77165,220500005.0
2007-10-12 13:04:00,0.772,0.772,0.772,0.772,1600000.0
2007-10-12 13:05:00,0.772,0.772,0.772,0.772,4800000.0
2007-10-12 13:06:00,0.772,0.772,0.772,0.772,44700000.0
2007-10-12 13:07:00,0.772,0.772,0.772,0.772,72000000.0
2007-10-12 13:08:00,0.772,0.772,0.772,0.772,157600000.0
2007-10-12 13:09:00,0.772,0.772,0.772,0.772,14400000.0
2007-10-12 13:10:00,0.772,0.772,0.772,0.772,54400000.0
2007-10-12 13:11:00,0.772,0.772,0.772,0.772,81600000.0
2007-10-12 13:12:00,0.772,0.772,0.7717,0.7718,489599997.0
2007-10-12 13:13:00,0.7716,0.7717,0.7714,0.77145,1110500002.0
2007-10-12 13:14:00,0.7715,0.7715,0.7714,0.7714,424600003.0
2007-10-12 13:15:00,0.7714,0.7715,0.7714,0.7714,1583800035.0
2007-10-12 13:16:00,0.7714,0.7715,0.7712,0.7714,1860999998.0
2007-10-12 13:17:00,0.7714,0.7714,0.7713,0.77135,696600008.0
2007-10-12 13:19:00,0.7714,0.7714,0.7714,0.7714,5600000.0
2007-10-12 13:20:00,0.7714,0.7714,0.7709,0.7711,1405100003.0
2007-10-12 13:21:00,0.7711,0.7711,0.7707,0.7709,1086600002.0
2007-10-12 13:22:00,0.7707,0.7708,0.7707,0.7708,1086600002.0
2007-10-12 13:23:00,0.7708,0.7709,0.7707,0.7708,990300002.0
2007-10-12 13:24:00,0.7709,0.7711,0.7708,0.7709,1251699997.0
2007-10-12 13:25:00,0.7711,0.7713,0.7709,0.7709,1200299998.0
2007-10-12 13:26:00,0.7708,0.77115,0.7707,0.77085,1200299998.0
2007-10-12 13:27:00,0.77085,0.7709,0.7707,0.7709,1618300015.0
2007-10-12 13:28:00,0.7709,0.7709,0.7709,0.7709,84499999.0
2007-10-12 13:29:00,0.7709,0.7711,0.7709,0.771,522200001.0
2007-10-12 13:30:00,0.771,0.771,0.7709,0.771,625500028.0
2007-10-12 13:31:00,0.771,0.7711,0.7709,0.7711,1519500010.0
2007-10-12 13:32:00,0.7711,0.7711,0.77095,0.7711,580700005.0
2007-10-12 13:33:00,0.77105,0.7712,0.77085,0.7712,2131899989.0
2007-10-12 13:34:00,0.7712,0.7712,0.771,0.7712,1219300008.0
2007-10-12 13:35:00,0.7712,0.7712,0.7708,0.7712,458499994.0
2007-10-12 13:36:00,0.7712,0.7712,0.771,0.7711,410300002.0
2007-10-12 13:37:00,0.7711,0.7712,0.7711,0.77115,394699994.0
2007-10-12 13:38:00,0.7712,0.7712,0.7711,0.7711,367699987.0
2007-10-12 13:39:00,0.7711,0.7712,0.771,0.7711,1745000019.0
2007-10-12 13:40:00,0.7711,0.7712,0.771,0.771,1681400023.0
2007-10-12 13:41:00,0.7709,0.7709,0.7706,0.7709,1681400023.0
2007-10-12 13:42:00,0.7709,0.7709,0.7708,0.7709,1191299997.0
2007-10-12 13:43:00,0.7709,0.7709,0.7709,0.7709,108300000.0
2007-10-12 13:44:00,0.7709,0.7709,0.7707,0.7708,473000001.0
2007-10-12 13:45:00,0.7706,0.7706,0.7703,0.7703,1541000006.0
2007-10-12 13:46:00,0.7704,0.7705,0.7703,0.7705,1541000006.0
2007-10-12 13:47:00,0.7704,0.7708,0.7704,0.7707,1541000006.0
2007-10-12 13:48:00,0.7707,0.7708,0.7707,0.7707,832800006.0
2007-10-12 13:49:00,0.7707,0.771,0.7707,0.77085,657899993.0
2007-10-12 13:50:00,0.7709,0.7709,0.7706,0.7706,1288900008.0
2007-10-12 13:51:00,0.7707,0.7708,0.7705,0.7706,1288900008.0
2007-10-12 13:52:00,0.7707,0.7707,0.7705,0.7706,1326199985.0
2007-10-12 13:53:00,0.7706,0.7706,0.7703,0.7704,1519399982.0
2007-10-12 13:54:00,0.7705,0.7705,0.7701,0.7702,1328599992.0
2007-10-12 13:55:00,0.7704,0.7707,0.7704,0.7707,1300900004.0
2007-10-12 13:56:00,0.7706,0.7706,0.7698,0.7699,1300900004.0
2007-10-12 13:57:00,0.76985,0.77,0.7696,0.7698,1333100001.0
2007-10-12 13:58:00,0.7699,0.7702,0.7699,0.7702,2084400010.0
2007-10-12 13:59:00,0.7702,0.7707,0.7702,0.7702,2026000004.0
2007-10-12 14:00:00,0.7701,0.7702,0.77,0.77,1777499995.0
2007-10-12 14:01:00,0.76985,0.7705,0.7698,0.7704,1777499995.0
2007-10-12 14:02:00,0.77035,0.7707,0.7703,0.7705,640500004.0
2007-10-12 14:03:00,0.7705,0.7709,0.7705,0.7709,1938799999.0
2007-10-12 14:04:00,0.7709,0.771,0.7709,0.7709,1651200012.0
2007-10-12 14:05:00,0.7709,0.771,0.7709,0.771,499899996.0
2007-10-12 14:06:00,0.771,0.771,0.7709,0.7709,119999998.0
2007-10-12 14:07:00,0.7709,0.7709,0.7709,0.7709,19200001.0
2007-10-12 14:08:00,0.7709,0.771,0.7708,0.7709,791599990.0
2007-10-12 14:09:00,0.771,0.7711,0.771,0.7711,83400000.0
2007-10-12 14:10:00,0.7711,0.7711,0.7709,0.771,706400002.0
2007-10-12 14:11:00,0.771,0.7711,0.7708,0.771,778200002.0
2007-10-12 14:12:00,0.771,0.771,0.7708,0.7709,354000007.0
2007-10-12 14:13:00,0.7709,0.7709,0.77065,0.77085,410799995.0
2007-10-12 14:14:00,0.7709,0.7709,0.7703,0.7704,1197400000.0
2007-10-12 14:15:00,0.7704,0.7705,0.7702,0.7704,1094500007.0
2007-10-12 14:16:00,0.7704,0.7706,0.7704,0.7706,1238499987.0
2007-10-12 14:17:00,0.77055,0.77055,0.7703,0.7703,1213700007.0
2007-10-12 14:18:00,0.7703,0.7705,0.7703,0.7704,821800001.0
2007-10-12 14:19:00,0.7704,0.7706,0.7704,0.7706,628700004.0
2007-10-12 14:20:00,0.7704,0.7713,0.7704,0.7712,1467200003.0
2007-10-12 14:21:00,0.7711,0.7713,0.7711,0.7712,1467200003.0
2007-10-12 14:22:00,0.7711,0.7713,0.7711,0.7712,1467200003.0
2007-10-12 14:23:00,0.7711,0.7712,0.771,0.771,1467200003.0
2007-10-12 14:24:00,0.771,0.7711,0.7709,0.7711,1467200003.0
2007-10-12 14:25:00,0.7711,0.7711,0.7708,0.7708,685799993.0
2007-10-12 14:26:00,0.7709,0.7713,0.7708,0.7712,1097799996.0
2007-10-12 14:27:00,0.7712,0.7714,0.7712,0.7714,2137799984.0
2007-10-12 14:28:00,0.7714,0.7714,0.7712,0.7712,798200003.0
2007-10-12 14:29:00,0.7712,0.7715,0.7711,0.7712,788499993.0
2007-10-12 14:30:00,0.7712,0.7712,0.7696,0.7708,1522199990.0
2007-10-12 14:31:00,0.771,0.7721,0.7709,0.7721,1149000011.0
2007-10-12 14:32:00,0.7722,0.7728,0.7716,0.7723,1502399998.0
2007-10-12 14:33:00,0.7725,0.7726,0.772,0.772,1502399998.0
2007-10-12 14:34:00,0.7722,0.7722,0.7718,0.7719,1502399998.0
2007-10-12 14:35:00,0.7719,0.7719,0.7717,0.7717,1502399998.0
2007-10-12 14:36:00,0.7718,0.7721,0.7716,0.7721,1866700002.0
2007-10-12 14:37:00,0.7719,0.7722,0.7718,0.7722,1866700002.0
2007-10-12 14:38:00,0.7723,0.7726,0.7723,0.7724,1866700002.0
2007-10-12 14:39:00,0.7723,0.7728,0.7722,0.7723,1866700002.0
2007-10-12 14:40:00,0.7722,0.773,0.7722,0.773,1866700002.0
2007-10-12 14:41:00,0.7731,0.7736,0.7729,0.7734,1866700002.0
2007-10-12 14:42:00,0.7733,0.7738,0.7733,0.7735,1866700002.0
2007-10-12 14:43:00,0.7736,0.7738,0.7735,0.7735,1866700002.0
2007-10-12 14:44:00,0.7734,0.7735,0.7734,0.7735,1866700002.0
2007-10-12 14:45:00,0.7736,0.7741,0.7735,0.7739,1866700002.0
2007-10-12 14:46:00,0.7741,0.7745,0.7741,0.7744,1866700002.0
2007-10-12 14:47:00,0.7745,0.7745,0.7742,0.7745,1866700002.0
2007-10-12 14:48:00,0.7744,0.7745,0.7743,0.7745,1866700002.0
2007-10-12 14:49:00,0.7746,0.7746,0.7742,0.7742,1866700002.0
2007-10-12 14:50:00,0.7743,0.7744,0.7739,0.774,1866700002.0
2007-10-12 14:51:00,0.7739,0.7742,0.7739,0.7741,1372100015.0
2007-10-12 14:52:00,0.774,0.7742,0.7739,0.7741,1372100015.0
2007-10-12 14:53:00,0.7741,0.7742,0.7741,0.7742,1381100014.0
2007-10-12 14:54:00,0.774,0.7745,0.774,0.7743,1061900007.0
2007-10-12 14:55:00,0.7744,0.7746,0.7743,0.7746,1061900007.0
2007-10-12 14:56:00,0.7745,0.7746,0.7743,0.7743,1061900007.0
2007-10-12 14:57:00,0.7742,0.7742,0.7741,0.7742,1061900007.0
2007-10-12 14:58:00,0.7742,0.7742,0.7736,0.7739,1965700008.0
2007-10-12 14:59:00,0.774,0.7743,0.774,0.7741,1717600016.0
2007-10-12 15:00:00,0.7743,0.7744,0.7742,0.7743,1717600016.0
2007-10-12 15:01:00,0.7742,0.7745,0.7742,0.7745,1717600016.0
2007-10-12 15:02:00,0.7745,0.7746,0.7743,0.7745,2126699981.0
2007-10-12 15:03:00,0.7746,0.775,0.7744,0.7744,2126699981.0
2007-10-12 15:04:00,0.7744,0.7746,0.7743,0.7744,2126699981.0
2007-10-12 15:05:00,0.7744,0.7744,0.7742,0.7743,1497200016.0
2007-10-12 15:06:00,0.7743,0.7746,0.7742,0.7744,1297199990.0
2007-10-12 15:07:00,0.7743,0.77465,0.7741,0.7743,793199996.0
2007-10-12 15:08:00,0.7743,0.7747,0.7743,0.7745,1092999992.0
2007-10-12 15:09:00,0.775,0.7753,0.775,0.775,1092999992.0
2007-10-12 15:10:00,0.7751,0.7751,0.7747,0.775,1092999992.0
2007-10-12 15:11:00,0.7748,0.7752,0.7745,0.7745,1713500006.0
2007-10-12 15:12:00,0.7746,0.7746,0.7744,0.7746,1713500006.0
2007-10-12 15:13:00,0.7744,0.7746,0.7744,0.7745,1713500006.0
2007-10-12 15:14:00,0.7745,0.7745,0.7742,0.7743,515599995.0
2007-10-12 15:15:00,0.7741,0.7742,0.774,0.774,1963500002.0
2007-10-12 15:16:00,0.7739,0.7741,0.7738,0.774,1963500002.0
2007-10-12 15:17:00,0.774,0.7741,0.7738,0.7738,1208399989.0
2007-10-12 15:18:00,0.7738,0.7739,0.7737,0.7738,1334100029.0
2007-10-12 15:19:00,0.7738,0.7738,0.7734,0.7734,1510999995.0
2007-10-12 15:20:00,0.7733,0.7733,0.7732,0.7732,1510999995.0
2007-10-12 15:21:00,0.7733,0.7734,0.7733,0.7734,1510999995.0
2007-10-12 15:22:00,0.7733,0.7734,0.7728,0.7728,1510999995.0
2007-10-12 15:23:00,0.77275,0.7728,0.7726,0.7726,1510999995.0
2007-10-12 15:24:00,0.77255,0.773,0.77255,0.773,939300005.0
2007-10-12 15:25:00,0.773,0.7732,0.7728,0.7732,1109400000.0
2007-10-12 15:26:00,0.7729,0.7731,0.7729,0.773,1695299992.0
2007-10-12 15:27:00,0.773,0.7732,0.7727,0.7732,1695299992.0
2007-10-12 15:28:00,0.7732,0.7732,0.77305,0.7732,943299998.0
2007-10-12 15:29:00,0.7732,0.77355,0.7727,0.7729,1626899995.0
2007-10-12 15:30:00,0.7729,0.773,0.7726,0.773,1862399992.0
2007-10-12 15:31:00,0.7728,0.773,0.7727,0.7729,1862399992.0
2007-10-12 15:32:00,0.7728,0.7728,0.7723,0.7727,1126799978.0
2007-10-12 15:33:00,0.7729,0.773,0.7726,0.7728,1126799978.0
2007-10-12 15:34:00,0.773,0.7732,0.7728,0.773,1126799978.0
2007-10-12 15:35:00,0.773,0.773,0.7722,0.7723,1126799978.0
2007-10-12 15:36:00,0.7723,0.7723,0.77205,0.7722,1916700023.0
2007-10-12 15:37:00,0.7723,0.7723,0.7715,0.772,1431900008.0
2007-10-12 15:38:00,0.772,0.7722,0.7719,0.7722,1431900008.0
2007-10-12 15:39:00,0.77215,0.7725,0.7721,0.77245,2058399984.0
2007-10-12 15:40:00,0.7725,0.773,0.7724,0.773,839799996.0
2007-10-12 15:41:00,0.773,0.7735,0.77295,0.77315,1430300018.0
2007-10-12 15:42:00,0.77315,0.7734,0.77315,0.7734,393100001.0
2007-10-12 15:43:00,0.7734,0.7736,0.7733,0.7736,763200011.0
2007-10-12 15:44:00,0.7736,0.7736,0.7734,0.7736,1595599970.0
2007-10-12 15:45:00,0.7736,0.7736,0.7732,0.7732,1137300000.0
2007-10-12 15:46:00,0.7733,0.7734,0.7733,0.7733,371900000.0
2007-10-12 15:47:00,0.7733,0.7733,0.773,0.77305,371900000.0
2007-10-12 15:48:00,0.7731,0.77315,0.7731,0.77315,34900001.0
2007-10-12 15:49:00,0.7732,0.7732,0.7732,0.7732,33599998.0
2007-10-12 15:50:00,0.7731,0.7731,0.773,0.7731,271499998.0
2007-10-12 15:51:00,0.7731,0.7734,0.7731,0.77325,675200003.0
2007-10-12 15:52:00,0.77325,0.7733,0.7727,0.7728,917800003.0
2007-10-12 15:53:00,0.7728,0.7731,0.7728,0.7731,854500001.0
2007-10-12 15:54:00,0.7732,0.7735,0.7731,0.7735,1463099998.0
2007-10-12 15:55:00,0.7735,0.7741,0.7734,0.7735,1463099998.0
2007-10-12 15:56:00,0.7736,0.7742,0.7734,0.7739,1091099989.0
2007-10-12 15:57:00,0.7743,0.7746,0.7741,0.7744,338100001.0
2007-10-12 15:58:00,0.7743,0.775,0.7743,0.7745,338100001.0
2007-10-12 15:59:00,0.7743,0.7745,0.7736,0.7737,338100001.0
2007-10-12 16:00:00,0.7742,0.7743,0.774,0.7742,670899996.0
2007-10-12 16:01:00,0.7742,0.7745,0.7741,0.7744,1013500001.0
2007-10-12 16:02:00,0.7744,0.7744,0.7739,0.7739,807100004.0
2007-10-12 16:03:00,0.7739,0.7744,0.7737,0.77405,1148199995.0
2007-10-12 16:04:00,0.7741,0.7741,0.7736,0.7737,760700006.0
2007-10-12 16:05:00,0.7737,0.7742,0.7737,0.77375,1903199993.0
2007-10-12 16:06:00,0.7736,0.7736,0.7731,0.7735,1383899991.0
2007-10-12 16:07:00,0.7734,0.7734,0.7731,0.7731,1383899991.0
2007-10-12 16:08:00,0.7731,0.7735,0.773,0.7735,1383899991.0
2007-10-12 16:09:00,0.7734,0.774,0.7731,0.774,1965600024.0
2007-10-12 16:10:00,0.7737,0.7743,0.7737,0.7742,1965600024.0
2007-10-12 16:11:00,0.7742,0.7743,0.7741,0.7742,2073599987.0
2007-10-12 16:12:00,0.7742,0.7745,0.7742,0.7745,2070900016.0
2007-10-12 16:13:00,0.7745,0.7746,0.7744,0.7745,1691599997.0
2007-10-12 16:14:00,0.7745,0.7746,0.7744,0.7746,1348699993.0
2007-10-12 16:15:00,0.7746,0.7748,0.77445,0.7745,1482100002.0
2007-10-12 16:16:00,0.7746,0.7746,0.77445,0.7745,479199996.0
2007-10-12 16:17:00,0.7745,0.77455,0.7742,0.7742,1055199996.0
2007-10-12 16:18:00,0.7743,0.7744,0.7743,0.7743,692799996.0
2007-10-12 16:19:00,0.7743,0.7743,0.7742,0.7742,692799996.0
2007-10-12 16:20:00,0.7741,0.7745,0.7741,0.7745,1397299995.0
2007-10-12 16:21:00,0.7745,0.7745,0.7743,0.7744,1397299995.0
2007-10-12 16:22:00,0.7744,0.7744,0.77415,0.7743,459600005.0
2007-10-12 16:23:00,0.7742,0.7744,0.7742,0.7743,397799996.0
2007-10-12 16:24:00,0.7744,0.7746,0.7744,0.7744,1099799983.0
2007-10-12 16:25:00,0.7744,0.7745,0.7743,0.7743,659399999.0
2007-10-12 16:26:00,0.7743,0.7743,0.7742,0.7743,1126899985.0
2007-10-12 16:27:00,0.7744,0.7744,0.7743,0.7743,252700001.0
2007-10-12 16:28:00,0.7743,0.7743,0.7742,0.7743,252700001.0
2007-10-12 16:29:00,0.7743,0.7743,0.77425,0.7743,359900006.0
2007-10-12 16:30:00,0.7743,0.7743,0.7743,0.7743,484300004.0
2007-10-12 16:31:00,0.7743,0.7743,0.7741,0.7741,724199986.0
2007-10-12 16:32:00,0.7741,0.7743,0.7741,0.7743,1942000017.0
2007-10-12 16:33:00,0.7743,0.7743,0.77405,0.7741,887500018.0
2007-10-12 16:34:00,0.7742,0.7743,0.7741,0.77425,1338599996.0
2007-10-12 16:35:00,0.7743,0.7743,0.7742,0.7743,621499995.0
2007-10-12 16:36:00,0.7745,0.7745,0.7742,0.7743,685100000.0
2007-10-12 16:37:00,0.7742,0.7743,0.7741,0.7741,685100000.0
2007-10-12 16:38:00,0.774,0.7742,0.7738,0.7742,685100000.0
2007-10-12 16:39:00,0.7741,0.7742,0.7739,0.7741,685100000.0
2007-10-12 16:40:00,0.774,0.7746,0.774,0.7743,685100000.0
2007-10-12 16:41:00,0.7743,0.7743,0.774,0.77425,685100000.0
2007-10-12 16:42:00,0.7743,0.7743,0.7742,0.7742,741399998.0
2007-10-12 16:43:00,0.7742,0.77425,0.7741,0.77425,382600006.0
2007-10-12 16:44:00,0.77425,0.7745,0.7741,0.77435,2032899998.0
2007-10-12 16:45:00,0.7741,0.7743,0.7741,0.7742,2024800013.0
2007-10-12 16:46:00,0.7744,0.7744,0.7741,0.7742,2024800013.0
2007-10-12 16:47:00,0.7741,0.7743,0.774,0.774,2024800013.0
2007-10-12 16:48:00,0.7742,0.77425,0.7741,0.77415,2024800013.0
2007-10-12 16:49:00,0.77415,0.77415,0.7733,0.7735,1816700016.0
2007-10-12 16:50:00,0.7734,0.7736,0.7733,0.7733,1851800001.0
2007-10-12 16:51:00,0.7734,0.7735,0.7733,0.7734,1851800001.0
2007-10-12 16:52:00,0.7735,0.7738,0.7735,0.7738,1851800001.0
2007-10-12 16:53:00,0.7736,0.7738,0.7735,0.7735,1851800001.0
2007-10-12 16:54:00,0.7736,0.7737,0.7734,0.7736,1851800001.0
2007-10-12 16:55:00,0.7736,0.7736,0.77335,0.7734,450399995.0
2007-10-12 16:56:00,0.7734,0.7736,0.7734,0.7734,626899987.0
2007-10-12 16:57:00,0.7735,0.7736,0.7734,0.7735,626899987.0
2007-10-12 16:58:00,0.7736,0.7737,0.7735,0.77365,626899987.0
2007-10-12 16:59:00,0.7736,0.7739,0.7735,0.7739,1611200012.0
2007-10-12 17:00:00,0.7736,0.7739,0.7731,0.7732,1611200012.0
2007-10-12 17:01:00,0.7731,0.7738,0.7731,0.7738,1611200012.0
2007-10-12 17:02:00,0.7737,0.774,0.7735,0.7736,1611200012.0
2007-10-12 17:03:00,0.7736,0.7736,0.7735,0.7735,348300009.0
2007-10-12 17:04:00,0.7739,0.7742,0.7736,0.774,1870500018.0
2007-10-12 17:05:00,0.774,0.7741,0.774,0.774,1870500018.0
2007-10-12 17:06:00,0.774,0.7746,0.774,0.7746,1542399984.0
2007-10-12 17:07:00,0.7745,0.7745,0.7743,0.7744,1542399984.0
2007-10-12 17:08:00,0.7744,0.7745,0.7743,0.7745,386799999.0
2007-10-12 17:09:00,0.77445,0.7745,0.7744,0.7745,386799999.0
2007-10-12 17:10:00,0.7747,0.7749,0.7746,0.7746,640800000.0
2007-10-12 17:11:00,0.7747,0.7747,0.7745,0.7745,640800000.0
2007-10-12 17:12:00,0.7744,0.7745,0.7741,0.7741,640800000.0
2007-10-12 17:13:00,0.774,0.7742,0.774,0.7742,640800000.0
2007-10-12 17:14:00,0.7742,0.7742,0.7738,0.7739,640800000.0
2007-10-12 17:15:00,0.7739,0.7741,0.7739,0.77405,337499995.0
2007-10-12 17:16:00,0.7741,0.7741,0.7739,0.77405,1531900023.0
2007-10-12 17:17:00,0.7741,0.77435,0.7739,0.77435,971700004.0
2007-10-12 17:18:00,0.77435,0.7745,0.7742,0.7743,1113100002.0
2007-10-12 17:19:00,0.77425,0.7744,0.774,0.77415,308300000.0
2007-10-12 17:20:00,0.7742,0.77425,0.7738,0.774,672400005.0
2007-10-12 17:21:00,0.77415,0.7744,0.7741,0.7742,842500003.0
2007-10-12 17:22:00,0.77415,0.7742,0.774,0.7741,726800003.0
2007-10-12 17:23:00,0.7741,0.7742,0.774,0.7742,1826800017.0
2007-10-12 17:24:00,0.7742,0.7743,0.774,0.7741,483000003.0
2007-10-12 17:25:00,0.7741,0.7745,0.7741,0.7744,852600002.0
2007-10-12 17:26:00,0.7744,0.7753,0.7744,0.7752,1821399994.0
2007-10-12 17:27:00,0.7752,0.7757,0.7752,0.7756,1929100005.0
2007-10-12 17:28:00,0.7754,0.7755,0.7754,0.7754,1580799993.0
2007-10-12 17:29:00,0.7755,0.7755,0.7751,0.7752,1580799993.0
2007-10-12 17:30:00,0.7752,0.7757,0.7752,0.7756,519299999.0
2007-10-12 17:31:00,0.7755,0.7756,0.7754,0.7754,1134000009.0
2007-10-12 17:32:00,0.7755,0.7755,0.7753,0.7753,1134000009.0
2007-10-12 17:33:00,0.7753,0.7754,0.775,0.775,443100000.0
2007-10-12 17:34:00,0.775,0.7751,0.7749,0.7751,1942600002.0
2007-10-12 17:35:00,0.7752,0.7752,0.7749,0.775,1414800014.0
2007-10-12 17:36:00,0.7748,0.7752,0.7748,0.7751,1414800014.0
2007-10-12 17:37:00,0.7753,0.7755,0.7752,0.7754,1414800014.0
2007-10-12 17:38:00,0.7755,0.7755,0.7751,0.77515,1414800014.0
2007-10-12 17:39:00,0.7752,0.7752,0.7751,0.7752,125000000.0
2007-10-12 17:40:00,0.7752,0.7755,0.7752,0.7754,928800003.0
2007-10-12 17:41:00,0.7753,0.7755,0.7753,0.77545,551399997.0
2007-10-12 17:42:00,0.7755,0.7755,0.7752,0.7755,133300001.0
2007-10-12 17:43:00,0.77493,0.77517,0.77482,0.77506,291299993.0
2007-10-12 17:44:00,0.7755,0.7755,0.7754,0.7755,332000002.0
2007-10-12 17:45:00,0.77545,0.7755,0.7752,0.7754,1478899997.0
2007-10-12 17:46:00,0.7752,0.7752,0.7751,0.7751,413399999.0
2007-10-12 17:47:00,0.775,0.7751,0.775,0.775,413399999.0
2007-10-12 17:48:00,0.775,0.7752,0.775,0.775,634200003.0
2007-10-12 17:49:00,0.7753,0.7754,0.7753,0.7754,286300007.0
2007-10-12 17:50:00,0.77535,0.77535,0.7752,0.77535,286300007.0
2007-10-12 17:51:00,0.77535,0.77535,0.7752,0.7752,1018400014.0
2007-10-12 17:52:00,0.7752,0.7752,0.7748,0.77505,731400004.0
2007-10-12 17:53:00,0.77505,0.7751,0.7749,0.775,636000000.0
2007-10-12 17:54:00,0.775,0.775,0.7747,0.77485,465599999.0
2007-10-12 17:55:00,0.77485,0.7749,0.7746,0.77485,726699998.0
2007-10-12 17:56:00,0.77485,0.7751,0.77475,0.7751,1265200002.0
2007-10-12 17:57:00,0.7751,0.7752,0.7748,0.775,1175799996.0
2007-10-12 17:58:00,0.77505,0.77515,0.7749,0.7751,594200009.0
2007-10-12 17:59:00,0.7751,0.77515,0.7747,0.775,921300000.0
2007-10-12 18:00:00,0.7749,0.7752,0.77465,0.7749,730200000.0
2007-10-12 18:01:00,0.7748,0.7748,0.7744,0.7745,1955499977.0
2007-10-12 18:02:00,0.7745,0.7748,0.7745,0.7745,1003899998.0
2007-10-12 18:03:00,0.7745,0.7749,0.7745,0.77485,642599992.0
2007-10-12 18:04:00,0.7749,0.7749,0.7748,0.7749,156399999.0
2007-10-12 18:05:00,0.77485,0.7749,0.7748,0.7748,265499999.0
2007-10-12 18:06:00,0.7748,0.7751,0.7747,0.7747,356199999.0
2007-10-12 18:07:00,0.7747,0.77505,0.7747,0.77505,202200001.0
2007-10-12 18:08:00,0.7751,0.7751,0.7748,0.77485,80000000.0
2007-10-12 18:09:00,0.77485,0.77485,0.7747,0.7747,148400001.0
2007-10-12 18:10:00,0.7747,0.7747,0.7747,0.7747,123000001.0
2007-10-12 18:11:00,0.7747,0.7751,0.7747,0.775,376099995.0
2007-10-12 18:12:00,0.7749,0.775,0.7746,0.7746,1103100000.0
2007-10-12 18:13:00,0.7746,0.7751,0.7746,0.7748,770900002.0
2007-10-12 18:14:00,0.7748,0.77505,0.7747,0.7748,497900000.0
2007-10-12 18:15:00,0.7748,0.7753,0.7745,0.7748,1089600001.0
2007-10-12 18:16:00,0.7749,0.77505,0.7749,0.77505,111100000.0
2007-10-12 18:17:00,0.77505,0.77505,0.7749,0.7749,27999999.0
2007-10-12 18:18:00,0.7749,0.77505,0.7749,0.77505,59599998.0
2007-10-12 18:19:00,0.775,0.775,0.7747,0.77485,213300000.0
2007-10-12 18:20:00,0.77485,0.7749,0.7743,0.7744,1849199991.0
2007-10-12 18:21:00,0.7743,0.7749,0.7743,0.7748,1103000002.0
2007-10-12 18:22:00,0.77463,0.77479,0.77429,0.77452,569199997.0
2007-10-12 18:23:00,0.7749,0.7749,0.7748,0.7748,96799999.0
2007-10-12 18:24:00,0.7749,0.7751,0.7749,0.7749,315200004.0
2007-10-12 18:25:00,0.7749,0.7754,0.7749,0.7754,477999993.0
2007-10-12 18:26:00,0.7753,0.7754,0.7751,0.7752,189200000.0
2007-10-12 18:27:00,0.7752,0.7753,0.7752,0.7753,91600000.0
2007-10-12 18:28:00,0.7753,0.7753,0.775,0.7751,153600000.0
2007-10-12 18:29:00,0.7751,0.7752,0.7749,0.7749,426700006.0
2007-10-12 18:30:00,0.7749,0.775,0.7748,0.7749,216500000.0
2007-10-12 18:31:00,0.77485,0.77495,0.7744,0.7744,789599984.0
2007-10-12 18:32:00,0.7744,0.7745,0.77425,0.7743,426999996.0
2007-10-12 18:33:00,0.7743,0.7743,0.7743,0.7743,3200000.0
2007-10-12 18:34:00,0.7739,0.77406,0.77385,0.77398,998600009.0
2007-10-12 18:35:00,0.77401,0.77421,0.77384,0.77387,879700010.0
2007-10-12 18:36:00,0.7743,0.7744,0.7741,0.7741,553899995.0
2007-10-12 18:37:00,0.774,0.77435,0.774,0.7741,787200002.0
2007-10-12 18:38:00,0.7741,0.7743,0.7741,0.77425,878800010.0
2007-10-12 18:39:00,0.77425,0.77425,0.77425,0.77425,16000000.0
2007-10-12 18:40:00,0.77425,0.7743,0.7741,0.7741,197000004.0
2007-10-12 18:41:00,0.7742,0.7742,0.7742,0.7742,43000000.0
2007-10-12 18:42:00,0.7743,0.7743,0.7743,0.7743,14400000.0
2007-10-12 18:43:00,0.7743,0.77435,0.7741,0.77435,348899999.0
2007-10-12 18:44:00,0.77435,0.7744,0.7741,0.7743,336499996.0
2007-10-12 18:45:00,0.7743,0.7745,0.7743,0.7744,195599997.0
2007-10-12 18:46:00,0.7746,0.77465,0.7744,0.7745,329900004.0
2007-10-12 18:47:00,0.77445,0.7747,0.77445,0.7745,725200001.0
2007-10-12 18:48:00,0.7745,0.7746,0.7743,0.7746,264100000.0
2007-10-12 18:49:00,0.7746,0.7746,0.7746,0.7746,52800000.0
2007-10-12 18:50:00,0.7746,0.7746,0.7746,0.7746,16000000.0
2007-10-12 18:51:00,0.7745,0.7745,0.7745,0.7745,108800000.0
2007-10-12 18:52:00,0.7745,0.7745,0.7744,0.7744,71099998.0
2007-10-12 18:53:00,0.7745,0.7746,0.7745,0.77455,83100000.0
2007-10-12 18:54:00,0.7746,0.7746,0.77455,0.7746,57100000.0
2007-10-12 18:55:00,0.7746,0.7747,0.77455,0.77465,209299998.0
2007-10-12 18:56:00,0.77429,0.77441,0.77417,0.7743,1323000015.0
2007-10-12 18:57:00,0.77465,0.7747,0.7746,0.7747,87599998.0
2007-10-12 18:58:00,0.7747,0.7747,0.7744,0.7745,82900000.0
2007-10-12 18:59:00,0.7745,0.77465,0.7745,0.77465,114599998.0
2007-10-12 19:00:00,0.7746,0.77465,0.7746,0.77465,12500000.0
2007-10-12 19:01:00,0.77465,0.77465,0.77465,0.77465,400000.0
2007-10-12 19:02:00,0.77465,0.7749,0.7746,0.7747,139600000.0
2007-10-12 19:03:00,0.7747,0.7747,0.77465,0.7747,16100000.0
2007-10-12 19:04:00,0.7747,0.7747,0.7747,0.7747,10400000.0
2007-10-12 19:05:00,0.7747,0.7747,0.7747,0.7747,12000000.0
2007-10-12 19:06:00,0.7747,0.7747,0.7747,0.7747,10400000.0
2007-10-12 19:07:00,0.7747,0.7747,0.77465,0.77465,10400000.0
2007-10-12 19:08:00,0.7747,0.7747,0.77465,0.7747,25500000.0
2007-10-12 19:09:00,0.7747,0.7747,0.7747,0.7747,9000000.0
2007-10-12 19:10:00,0.7747,0.7747,0.77465,0.77465,31200000.0
2007-10-12 19:11:00,0.77465,0.7747,0.7742,0.77445,262899998.0
2007-10-12 19:12:00,0.77445,0.7746,0.77435,0.7745,369100001.0
2007-10-12 19:13:00,0.7745,0.7745,0.7744,0.7744,73000000.0
2007-10-12 19:14:00,0.7744,0.77475,0.7744,0.7747,364700001.0
2007-10-12 19:15:00,0.7747,0.7747,0.7745,0.77465,60800000.0
2007-10-12 19:16:00,0.77465,0.77465,0.77465,0.77465,700000.0
2007-10-12 19:17:00,0.77465,0.77465,0.7746,0.7746,20100000.0
2007-10-12 19:18:00,0.77465,0.77465,0.77455,0.7746,135200000.0
2007-10-12 19:19:00,0.77455,0.7746,0.77455,0.7746,45600000.0
2007-10-12 19:20:00,0.7746,0.7746,0.7746,0.7746,30200000.0
2007-10-12 19:21:00,0.7746,0.7746,0.77455,0.77455,34500000.0
2007-10-12 19:22:00,0.7746,0.7746,0.77455,0.77455,42600000.0
2007-10-12 19:23:00,0.77455,0.7746,0.77445,0.7745,107800001.0
2007-10-12 19:24:00,0.7745,0.7746,0.77445,0.77455,100900001.0
2007-10-12 19:25:00,0.7745,0.7746,0.77435,0.7746,142800000.0
2007-10-12 19:26:00,0.77455,0.77455,0.7745,0.7745,110100000.0
2007-10-12 19:27:00,0.7745,0.7745,0.7745,0.7745,191200000.0
2007-10-12 19:28:00,0.7745,0.7745,0.7741,0.7742,300299999.0
2007-10-12 19:29:00,0.7742,0.7742,0.77415,0.7742,75300000.0
2007-10-12 19:30:00,0.7742,0.7742,0.77415,0.77415,119199999.0
2007-10-12 19:31:00,0.7742,0.7743,0.7742,0.7743,129600000.0
2007-10-12 19:32:00,0.7743,0.7743,0.77425,0.77425,83200000.0
2007-10-12 19:33:00,0.77425,0.7743,0.77425,0.7743,95400000.0
2007-10-12 19:34:00,0.7743,0.7743,0.7743,0.7743,54400000.0
2007-10-12 19:35:00,0.7743,0.7743,0.77425,0.77425,81600000.0
2007-10-12 19:36:00,0.7743,0.7743,0.77425,0.77425,107800000.0
2007-10-12 19:37:00,0.7743,0.7743,0.7743,0.7743,70500000.0
2007-10-12 19:38:00,0.77425,0.7743,0.77425,0.7743,82500000.0
2007-10-12 19:39:00,0.7743,0.7743,0.774,0.7741,452799995.0
2007-10-12 19:40:00,0.7741,0.7741,0.7741,0.7741,15200000.0
2007-10-12 19:41:00,0.7741,0.7742,0.774,0.7742,140799997.0
2007-10-12 19:42:00,0.7742,0.7742,0.7742,0.7742,10400000.0
2007-10-12 19:43:00,0.7742,0.7742,0.77415,0.77415,16100000.0
2007-10-12 19:44:00,0.77415,0.7742,0.77415,0.7742,15000000.0
2007-10-12 19:45:00,0.7742,0.7744,0.7742,0.7744,395699994.0
2007-10-12 19:46:00,0.7744,0.77455,0.7744,0.77455,307599998.0
2007-10-12 19:47:00,0.77455,0.77455,0.7744,0.7745,54300000.0
2007-10-12 19:48:00,0.7745,0.77455,0.7744,0.77445,149800001.0
2007-10-12 19:49:00,0.7745,0.7745,0.7744,0.7745,155600000.0
2007-10-12 19:50:00,0.7745,0.7746,0.7745,0.7746,231900002.0
2007-10-12 19:51:00,0.7746,0.7746,0.7746,0.7746,13100000.0
2007-10-12 19:52:00,0.7746,0.7747,0.7746,0.7747,156100000.0
2007-10-12 19:53:00,0.77442,0.77444,0.77432,0.77442,341400000.0
2007-10-12 19:54:00,0.7747,0.7748,0.7747,0.7747,416299994.0
2007-10-12 19:55:00,0.7747,0.7748,0.7747,0.7748,579699994.0
2007-10-12 19:56:00,0.7748,0.7748,0.7747,0.7748,208200006.0
2007-10-12 19:57:00,0.7748,0.7748,0.77475,0.7748,217300007.0
2007-10-12 19:58:00,0.7748,0.7748,0.7748,0.7748,211200003.0
2007-10-12 19:59:00,0.7748,0.7748,0.77475,0.7748,105600001.0
2007-10-12 20:00:00,0.7748,0.7748,0.7747,0.7747,64900000.0
2007-10-12 20:01:00,0.7747,0.7747,0.77435,0.77435,536099997.0
2007-10-12 20:02:00,0.77435,0.7744,0.7742,0.77435,351699995.0
2007-10-12 20:03:00,0.7744,0.7744,0.7743,0.7744,216399998.0
2007-10-12 20:04:00,0.7744,0.7747,0.7744,0.7747,129300002.0
2007-10-12 20:05:00,0.7747,0.7747,0.7746,0.7746,307000000.0
2007-10-12 20:06:00,0.7747,0.7748,0.7747,0.7748,98600003.0
2007-10-12 20:07:00,0.7748,0.7748,0.7748,0.7748,20000000.0
2007-10-12 20:08:00,0.7748,0.7748,0.7748,0.7748,24000000.0
2007-10-12 20:09:00,0.7748,0.7748,0.7748,0.7748,24000000.0
2007-10-12 20:10:00,0.7748,0.7748,0.7748,0.7748,4800000.0
2007-10-12 20:11:00,0.77444,0.7745,0.77436,0.7744,163800001.0
2007-10-12 20:12:00,0.77434,0.77443,0.77434,0.77443,129000000.0
2007-10-12 20:13:00,0.7744,0.77451,0.7744,0.77451,186600000.0
2007-10-12 20:14:00,0.77445,0.77448,0.77434,0.77442,157500001.0
2007-10-12 20:15:00,0.7748,0.7748,0.7748,0.7748,2400000.0
2007-10-12 20:16:00,0.77445,0.77448,0.77431,0.77448,219999997.0
2007-10-12 20:17:00,0.77436,0.77455,0.77436,0.77451,494099995.0
2007-10-12 20:18:00,0.7749,0.7749,0.7747,0.7747,109500000.0
2007-10-12 20:19:00,0.7747,0.7747,0.7747,0.7747,112000000.0
2007-10-12 20:20:00,0.7747,0.7747,0.7746,0.7747,162499998.0
2007-10-12 20:21:00,0.7747,0.7748,0.7747,0.7748,511000000.0
2007-10-12 20:22:00,0.7748,0.7748,0.7748,0.7748,111500000.0
2007-10-12 20:23:00,0.7748,0.7748,0.7747,0.7747,44700000.0
2007-10-12 20:24:00,0.7748,0.7749,0.7748,0.7749,163699999.0
2007-10-12 20:25:00,0.7749,0.7749,0.77485,0.7749,78500000.0
2007-10-12 20:26:00,0.7749,0.7749,0.77485,0.7749,154399997.0
2007-10-12 20:27:00,0.77495,0.77495,0.77495,0.77495,19200000.0
2007-10-12 20:28:00,0.77495,0.775,0.7749,0.775,51500000.0
2007-10-12 20:29:00,0.775,0.775,0.775,0.775,31200000.0
2007-10-12 20:30:00,0.775,0.775,0.775,0.775,36000000.0
2007-10-12 20:31:00,0.775,0.775,0.77495,0.775,36800000.0
2007-10-12 20:32:00,0.77495,0.775,0.77495,0.775,14400000.0
2007-10-12 20:33:00,0.775,0.775,0.775,0.775,9600000.0
2007-10-12 20:34:00,0.775,0.775,0.7749,0.77495,248000001.0
2007-10-12 20:35:00,0.77495,0.775,0.7748,0.7749,296900000.0
2007-10-12 20:36:00,0.7749,0.7751,0.7749,0.7751,194000000.0
2007-10-12 20:37:00,0.7751,0.7756,0.7751,0.7752,793799999.0
2007-10-12 20:38:00,0.7752,0.7752,0.7752,0.7752,27000000.0
2007-10-12 20:39:00,0.7753,0.7755,0.7753,0.77545,61400000.0
2007-10-12 20:40:00,0.7755,0.7755,0.7754,0.7755,214099998.0
2007-10-12 20:41:00,0.7755,0.7755,0.7754,0.77545,156400002.0
2007-10-12 20:42:00,0.7755,0.7755,0.7752,0.7752,287000001.0
2007-10-12 20:43:00,0.7752,0.7752,0.77505,0.77505,173600004.0
2007-10-12 20:44:00,0.7751,0.7751,0.7751,0.7751,95500005.0
2007-10-12 20:45:00,0.7751,0.7752,0.7751,0.7752,113300003.0
2007-10-12 20:46:00,0.775,0.775,0.77479,0.77496,986299995.0
2007-10-12 20:47:00,0.77488,0.77502,0.77483,0.77489,687999990.0
2007-10-12 20:48:00,0.7752,0.7752,0.775,0.775,70300000.0
2007-10-12 20:49:00,0.775,0.775,0.7749,0.7749,43900000.0
2007-10-12 20:50:00,0.775,0.7751,0.7749,0.7751,118100000.0
2007-10-12 20:51:00,0.7751,0.77525,0.7751,0.77525,62600000.0
2007-10-12 20:52:00,0.7753,0.7753,0.7753,0.7753,1600000.0
2007-10-12 20:53:00,0.7753,0.7755,0.7753,0.7754,109199998.0
2007-10-12 20:54:00,0.7753,0.7753,0.77515,0.77515,29600000.0
2007-10-12 20:55:00,0.77487,0.77492,0.77473,0.77483,1346600001.0
2007-10-12 20:56:00,0.77515,0.77515,0.77515,0.77515,8000000.0
2007-10-12 20:57:00,0.775,0.775,0.7749,0.775,28000000.0
2007-10-12 20:58:00,0.7751,0.7751,0.7751,0.7751,63100000.0
2007-10-12 20:59:00,0.7751,0.7752,0.7749,0.775,581799992.0
2007-10-12 21:00:00,0.775,0.77505,0.7749,0.775,139400003.0
2007-10-12 21:01:00,0.775,0.7752,0.7748,0.7752,226799996.0
2007-10-12 21:02:00,0.7751,0.7751,0.7751,0.7751,43200000.0
2007-10-12 21:03:00,0.7752,0.7752,0.7752,0.7752,12800000.0
2007-10-12 21:04:00,0.7752,0.7752,0.7746,0.7747,253500000.0
2007-10-12 21:05:00,0.7747,0.7747,0.7747,0.7747,4800000.0
2007-10-12 21:06:00,0.7747,0.7747,0.7746,0.7746,44700000.0
2007-10-12 21:07:00,0.7746,0.7746,0.7746,0.7746,63600000.0
2007-10-12 21:08:00,0.77435,0.77443,0.77431,0.77431,391199995.0
2007-10-12 21:09:00,0.77433,0.77437,0.7743,0.77432,400599992.0
2007-10-12 21:10:00,0.7746,0.7746,0.7746,0.7746,9500000.0
2007-10-12 21:11:00,0.7746,0.77485,0.7746,0.77485,285200002.0
2007-10-12 21:12:00,0.77485,0.77485,0.7746,0.77485,101299999.0
2007-10-12 21:13:00,0.77485,0.77495,0.77485,0.77495,33500000.0
2007-10-12 21:14:00,0.77469,0.77482,0.77469,0.77481,306200010.0
2007-10-12 21:15:00,0.77481,0.77483,0.77466,0.77466,1035800032.0
2007-10-12 21:16:00,0.77495,0.77495,0.7748,0.77495,67200000.0
2007-10-12 21:17:00,0.77495,0.77495,0.7748,0.7748,36800000.0
2007-10-12 21:18:00,0.7748,0.7748,0.7748,0.7748,32000000.0
2007-10-12 21:19:00,0.7748,0.7749,0.7748,0.7748,152500000.0
2007-10-12 21:20:00,0.77495,0.77495,0.77495,0.77495,8000000.0
2007-10-12 21:21:00,0.775,0.775,0.7749,0.7749,67100000.0
2007-10-12 21:22:00,0.775,0.775,0.775,0.775,75400000.0
2007-10-12 21:23:00,0.775,0.775,0.7749,0.775,115300000.0
2007-10-12 21:24:00,0.775,0.775,0.7748,0.7748,105000000.0
2007-10-12 21:25:00,0.7748,0.7748,0.7746,0.7746,91399999.0
2007-10-12 21:26:00,0.7747,0.77485,0.7747,0.77485,76200000.0
2007-10-12 21:27:00,0.7748,0.775,0.7748,0.77485,140499999.0
2007-10-12 21:28:00,0.7747,0.7749,0.7747,0.7749,167700000.0
2007-10-12 21:29:00,0.7749,0.7749,0.7749,0.7749,24000000.0
2007-10-12 21:30:00,0.7749,0.7749,0.7749,0.7749,17600000.0
2007-10-12 21:31:00,0.7749,0.7749,0.7749,0.7749,24000000.0
2007-10-12 21:32:00,0.7749,0.7749,0.7749,0.7749,156100000.0
2007-10-12 21:33:00,0.7749,0.7749,0.7749,0.7749,59700000.0
2007-10-12 21:34:00,0.7749,0.7749,0.7749,0.7749,55600000.0
2007-10-12 21:35:00,0.7749,0.7749,0.7749,0.7749,71400000.0
2007-10-12 21:36:00,0.7749,0.7749,0.7749,0.7749,47600000.0
2007-10-12 21:37:00,0.7749,0.7749,0.7748,0.7748,29400000.0
2007-10-12 21:38:00,0.77473,0.77479,0.77466,0.77471,1489999995.0
2007-10-12 21:39:00,0.7749,0.7749,0.7749,0.7749,119700000.0
2007-10-12 21:40:00,0.7749,0.7749,0.7748,0.7749,40300000.0
2007-10-12 21:41:00,0.7749,0.7749,0.7746,0.7748,620400004.0
2007-10-12 21:42:00,0.7748,0.775,0.7746,0.7746,234600000.0
2007-10-12 21:43:00,0.7748,0.775,0.7748,0.775,237799999.0
2007-10-12 21:44:00,0.7749,0.7749,0.7749,0.7749,152499997.0
2007-10-12 21:45:00,0.775,0.775,0.7749,0.775,173800001.0
2007-10-12 21:46:00,0.775,0.775,0.7749,0.7749,80000000.0
2007-10-12 21:47:00,0.7749,0.77505,0.7749,0.7749,98300000.0
2007-10-12 21:48:00,0.775,0.775,0.775,0.775,101399999.0
2007-10-12 21:49:00,0.7749,0.7752,0.7749,0.7749,161300000.0
2007-10-12 21:50:00,0.775,0.775,0.775,0.775,87599998.0
2007-10-12 21:51:00,0.775,0.77515,0.775,0.77515,100299999.0
2007-10-12 21:52:00,0.77515,0.77515,0.775,0.7751,109200000.0
2007-10-12 21:53:00,0.7751,0.7751,0.7751,0.7751,8000000.0
2007-10-12 21:54:00,0.7751,0.7751,0.7751,0.7751,9600000.0
2007-10-12 21:55:00,0.7751,0.7751,0.7751,0.7751,9600000.0
2007-10-12 21:56:00,0.7751,0.7751,0.7751,0.7751,11200000.0
2007-10-12 21:57:00,0.7751,0.7751,0.7751,0.7751,3200000.0
2007-10-12 21:58:00,0.7752,0.7753,0.7751,0.7751,102000000.0
2007-10-12 21:59:00,0.7751,0.7752,0.7751,0.7752,191900001.0
2007-10-12 22:00:00,0.7752,0.7752,0.775,0.7751,237800000.0
2007-10-12 22:01:00,0.7751,0.7752,0.775,0.7751,283900000.0
2007-10-12 22:02:00,0.7751,0.7754,0.7751,0.7753,505699999.0
2007-10-12 22:03:00,0.7753,0.7755,0.7752,0.7755,336400002.0
2007-10-12 22:04:00,0.7756,0.77575,0.7754,0.77575,351900002.0
2007-10-12 22:05:00,0.7758,0.7761,0.7758,0.7761,531599997.0
2007-10-12 22:06:00,0.77605,0.7761,0.7759,0.7759,314500008.0
2007-10-12 22:07:00,0.7758,0.776,0.7757,0.7758,565000007.0
2007-10-12 22:08:00,0.7758,0.7759,0.7756,0.7757,312500001.0
2007-10-12 22:09:00,0.77565,0.77565,0.7755,0.7756,78800000.0
2007-10-12 22:10:00,0.7756,0.7757,0.7756,0.7757,92899999.0
2007-10-12 22:11:00,0.7757,0.7759,0.7757,0.7759,22400000.0
2007-10-12 22:12:00,0.7759,0.776,0.7759,0.7759,75000001.0
2007-10-12 22:13:00,0.7759,0.7759,0.7759,0.7759,19900000.0
2007-10-12 22:14:00,0.7759,0.7759,0.7757,0.77585,181100000.0
2007-10-12 22:15:00,0.77585,0.776,0.7758,0.7758,152600003.0
2007-10-12 22:16:00,0.7758,0.7758,0.7758,0.7758,14400000.0
2007-10-12 22:17:00,0.7758,0.7758,0.7758,0.7758,19200000.0
2007-10-12 22:18:00,0.7758,0.7758,0.7757,0.7758,21400000.0
2007-10-12 22:19:00,0.7758,0.7758,0.7758,0.7758,12800000.0
2007-10-12 22:20:00,0.7758,0.7758,0.7758,0.7758,19200000.0
2007-10-12 22:21:00,0.776,0.77606,0.77597,0.77599,574599997.0
2007-10-12 22:22:00,0.7758,0.7758,0.7758,0.7758,5600000.0
2007-10-12 22:23:00,0.7758,0.7758,0.7758,0.7758,26400000.0
2007-10-12 22:24:00,0.7758,0.77605,0.7758,0.77605,63700000.0
2007-10-12 22:25:00,0.77569,0.77569,0.77551,0.77562,166700004.0
2007-10-12 22:26:00,0.77605,0.7764,0.7759,0.7764,366200000.0
2007-10-12 22:27:00,0.7763,0.7763,0.7761,0.7762,154700000.0
2007-10-12 22:28:00,0.7761,0.7763,0.7759,0.7759,136300000.0
2007-10-12 22:29:00,0.77575,0.77586,0.7756,0.77561,401199998.0
2007-10-12 22:30:00,0.7759,0.7761,0.7758,0.7758,105100000.0
2007-10-12 22:31:00,0.7762,0.7763,0.7762,0.7763,48600000.0
2007-10-12 22:32:00,0.7763,0.7763,0.776,0.7763,396399999.0
2007-10-12 22:33:00,0.7763,0.7765,0.7763,0.7765,78900000.0
2007-10-12 22:34:00,0.7765,0.7765,0.7765,0.7765,8000000.0
2007-10-12 22:35:00,0.77641,0.77641,0.77621,0.77638,131400000.0
2007-10-12 22:36:00,0.77638,0.77638,0.77611,0.7763,665199989.0
2007-10-12 22:37:00,0.77645,0.77645,0.7763,0.7763,50400000.0
2007-10-12 22:38:00,0.7763,0.7763,0.7761,0.7761,86100000.0
2007-10-12 22:39:00,0.7761,0.7767,0.77605,0.7767,151800000.0
2007-10-12 22:40:00,0.7766,0.7766,0.776,0.7761,349600000.0
2007-10-12 22:41:00,0.7762,0.7765,0.7762,0.7765,354799999.0
2007-10-12 22:42:00,0.7766,0.7767,0.7764,0.77655,152500000.0
2007-10-12 22:43:00,0.7764,0.7768,0.7764,0.7767,268600001.0
2007-10-12 22:44:00,0.77665,0.7767,0.7765,0.7765,71000000.0
2007-10-12 22:45:00,0.7765,0.77675,0.7764,0.7766,431900000.0
2007-10-12 22:46:00,0.7766,0.77665,0.7761,0.7763,412399997.0
2007-10-12 22:47:00,0.7763,0.7766,0.7761,0.7762,278799998.0
2007-10-12 22:48:00,0.7762,0.7763,0.7761,0.77615,230499998.0
2007-10-12 22:49:00,0.77615,0.77615,0.77615,0.77615,8800000.0
2007-10-12 22:50:00,0.7762,0.7762,0.7762,0.7762,49300000.0
2007-10-12 22:51:00,0.77579,0.776,0.77566,0.77598,507299996.0
2007-10-12 22:52:00,0.77597,0.7761,0.77596,0.77596,104899996.0
2007-10-12 22:53:00,0.7762,0.7763,0.7762,0.7763,57300002.0
2007-10-12 22:54:00,0.7763,0.7763,0.7763,0.7763,15900000.0
2007-10-12 22:55:00,0.7763,0.7766,0.7763,0.7766,210800000.0
2007-10-12 22:56:00,0.7766,0.7766,0.7765,0.7766,119999999.0
2007-10-12 22:57:00,0.7766,0.7766,0.7765,0.7765,112700000.0
2007-10-12 22:58:00,0.7765,0.7765,0.7765,0.7765,12800000.0
2007-10-12 22:59:00,0.7765,0.7765,0.7765,0.7765,4800000.0
2007-10-15 00:00:00,0.7734,0.7739,0.7733,0.7733,789800003.0
2007-10-15 00:01:00,0.7731,0.7732,0.7731,0.7732,789800003.0
2007-10-15 00:02:00,0.7731,0.7731,0.7725,0.7725,789800003.0
2007-10-15 00:03:00,0.7726,0.7734,0.7726,0.7733,789800003.0
2007-10-15 00:04:00,0.7734,0.7735,0.7733,0.7735,789800003.0
2007-10-15 00:05:00,0.7736,0.7737,0.7736,0.7736,789800003.0
2007-10-15 00:06:00,0.7738,0.7738,0.7736,0.7736,789800003.0
2007-10-15 00:07:00,0.7735,0.7735,0.7734,0.7735,789800003.0
2007-10-15 00:08:00,0.773,0.7733,0.773,0.773,789800003.0
2007-10-15 00:09:00,0.7731,0.7731,0.7729,0.7729,789800003.0
2007-10-15 00:10:00,0.7727,0.7728,0.7726,0.7726,789800003.0
2007-10-15 00:11:00,0.7732,0.7732,0.7726,0.7727,789800003.0
2007-10-15 00:12:00,0.7729,0.7729,0.7727,0.7727,789800003.0
2007-10-15 00:13:00,0.7726,0.7726,0.7726,0.7726,789800003.0
2007-10-15 00:14:00,0.7727,0.7733,0.7727,0.773,789800003.0
2007-10-15 00:15:00,0.7731,0.7731,0.773,0.773,789800003.0
2007-10-15 00:16:00,0.7731,0.7734,0.7731,0.7733,789800003.0
2007-10-15 00:17:00,0.7734,0.7739,0.7734,0.7739,789800003.0
2007-10-15 00:18:00,0.7736,0.7741,0.7736,0.7739,789800003.0
2007-10-15 00:19:00,0.774,0.7742,0.774,0.7741,789800003.0
2007-10-15 00:20:00,0.774,0.774,0.7735,0.7736,789800003.0
2007-10-15 00:21:00,0.7738,0.7738,0.7738,0.7738,789800003.0
2007-10-15 00:22:00,0.7739,0.7739,0.7739,0.7739,789800003.0
2007-10-15 00:23:00,0.774,0.7741,0.7739,0.7739,789800003.0
2007-10-15 00:24:00,0.774,0.774,0.774,0.774,789800003.0
2007-10-15 00:25:00,0.7739,0.7741,0.7739,0.7741,789800003.0
2007-10-15 00:28:00,0.7742,0.7744,0.7742,0.7744,789800003.0
2007-10-15 00:29:00,0.7746,0.7746,0.7744,0.7744,789800003.0
2007-10-15 00:30:00,0.7743,0.7744,0.7742,0.7744,789800003.0
2007-10-15 00:31:00,0.7745,0.7746,0.7744,0.7745,789800003.0
2007-10-15 00:32:00,0.7746,0.7749,0.7746,0.7749,789800003.0
2007-10-15 00:33:00,0.775,0.7751,0.7748,0.7748,789800003.0
2007-10-15 00:34:00,0.7749,0.775,0.7749,0.7749,789800003.0
2007-10-15 00:35:00,0.7748,0.7748,0.7743,0.7743,789800003.0
2007-10-15 00:36:00,0.7744,0.7745,0.7739,0.7739,789800003.0
2007-10-15 00:37:00,0.7738,0.774,0.7738,0.7739,789800003.0
2007-10-15 00:38:00,0.7736,0.7738,0.7735,0.7736,789800003.0
2007-10-15 00:39:00,0.7735,0.7735,0.7734,0.7734,789800003.0
2007-10-15 00:40:00,0.7732,0.7733,0.7732,0.7733,789800003.0
2007-10-15 00:41:00,0.7732,0.7732,0.7727,0.7728,789800003.0
2007-10-15 00:42:00,0.7727,0.7728,0.7724,0.7726,789800003.0
2007-10-15 00:43:00,0.7727,0.7727,0.7727,0.7727,789800003.0
2007-10-15 00:44:00,0.7726,0.7727,0.7724,0.7724,789800003.0
2007-10-15 00:45:00,0.7727,0.7733,0.7725,0.7731,789800003.0
2007-10-15 00:46:00,0.7732,0.7734,0.7732,0.7732,789800003.0
2007-10-15 00:47:00,0.7731,0.7731,0.7731,0.7731,789800003.0
2007-10-15 00:48:00,0.7729,0.7729,0.7727,0.7727,789800003.0
2007-10-15 00:49:00,0.7724,0.7724,0.7724,0.7724,789800003.0
2007-10-15 00:50:00,0.7725,0.7725,0.7725,0.7725,789800003.0
2007-10-15 00:51:00,0.7727,0.7728,0.7726,0.7726,789800003.0
2007-10-15 00:53:00,0.7725,0.7726,0.7725,0.7726,789800003.0
2007-10-15 00:54:00,0.7727,0.7727,0.7727,0.7727,789800003.0
2007-10-15 00:55:00,0.7726,0.7726,0.7724,0.7724,789800003.0
2007-10-15 00:56:00,0.7723,0.7724,0.7722,0.7724,789800003.0
2007-10-15 00:57:00,0.7722,0.7722,0.7721,0.7721,789800003.0
2007-10-15 00:58:00,0.7722,0.7724,0.7722,0.7722,789800003.0
2007-10-15 01:00:00,0.7723,0.7723,0.7723,0.7723,789800003.0
2007-10-15 01:02:00,0.7722,0.7724,0.7722,0.7723,789800003.0
2007-10-15 01:04:00,0.7722,0.7722,0.7721,0.7721,789800003.0
2007-10-15 01:05:00,0.7722,0.7722,0.7721,0.7721,789800003.0
2007-10-15 01:06:00,0.772,0.7722,0.772,0.7722,789800003.0
2007-10-15 01:07:00,0.772,0.7721,0.772,0.7721,789800003.0
2007-10-15 01:08:00,0.7722,0.7722,0.7722,0.7722,789800003.0
2007-10-15 01:09:00,0.7723,0.7727,0.7723,0.7727,789800003.0
2007-10-15 01:10:00,0.7726,0.7726,0.7726,0.7726,789800003.0
2007-10-15 01:11:00,0.7727,0.773,0.7727,0.773,789800003.0
2007-10-15 01:13:00,0.7731,0.7735,0.7731,0.7733,789800003.0
2007-10-15 01:14:00,0.7734,0.774,0.7734,0.7734,789800003.0
2007-10-15 01:15:00,0.7735,0.7741,0.7735,0.7738,789800003.0
2007-10-15 01:16:00,0.7742,0.7743,0.7738,0.7738,789800003.0
2007-10-15 01:17:00,0.7736,0.7738,0.7736,0.7738,789800003.0
2007-10-15 01:18:00,0.7736,0.7736,0.7736,0.7736,789800003.0
2007-10-15 01:20:00,0.7738,0.7738,0.7736,0.7736,789800003.0
2007-10-15 01:22:00,0.7738,0.7739,0.7738,0.7739,789800003.0
2007-10-15 01:23:00,0.774,0.774,0.7739,0.774,789800003.0
2007-10-15 01:26:00,0.7738,0.774,0.7738,0.7739,789800003.0
2007-10-15 01:27:00,0.7738,0.7739,0.7738,0.7738,789800003.0
2007-10-15 01:28:00,0.7737,0.7738,0.7736,0.7738,789800003.0
2007-10-15 01:30:00,0.7736,0.7736,0.7734,0.7734,789800003.0
2007-10-15 01:31:00,0.7735,0.7739,0.7735,0.7736,789800003.0
2007-10-15 01:32:00,0.7735,0.7735,0.7732,0.7733,789800003.0
2007-10-15 01:33:00,0.7732,0.7732,0.7732,0.7732,789800003.0
2007-10-15 01:35:00,0.7733,0.7737,0.7733,0.7735,789800003.0
2007-10-15 01:36:00,0.7734,0.7734,0.7734,0.7734,789800003.0
2007-10-15 01:37:00,0.7735,0.7735,0.7735,0.7735,789800003.0
2007-10-15 01:38:00,0.7734,0.7735,0.7734,0.7735,789800003.0
2007-10-15 01:40:00,0.7734,0.7735,0.7734,0.7735,789800003.0
2007-10-15 01:42:00,0.7734,0.7734,0.7734,0.7734,789800003.0
2007-10-15 01:45:00,0.7733,0.7734,0.7733,0.7734,789800003.0
2007-10-15 01:51:00,0.7733,0.7733,0.7732,0.7732,789800003.0
2007-10-15 01:52:00,0.7733,0.7733,0.7729,0.773,789800003.0
2007-10-15 01:53:00,0.7728,0.773,0.7728,0.773,789800003.0
2007-10-15 01:54:00,0.7731,0.7734,0.7731,0.7734,789800003.0
2007-10-15 01:55:00,0.7733,0.7734,0.7733,0.7734,789800003.0
2007-10-15 01:56:00,0.7733,0.7734,0.7731,0.7731,789800003.0
2007-10-15 01:57:00,0.773,0.7732,0.773,0.7732,789800003.0
2007-10-15 01:58:00,0.7733,0.7734,0.7732,0.7732,789800003.0
2007-10-15 01:59:00,0.7733,0.7734,0.7733,0.7734,789800003.0
2007-10-15 02:00:00,0.7734,0.7738,0.7734,0.7737,789800003.0
2007-10-15 02:01:00,0.7737,0.7739,0.7736,0.7737,815700016.0
2007-10-15 02:02:00,0.7737,0.7739,0.7737,0.7739,477199995.0
2007-10-15 02:03:00,0.7739,0.7739,0.7738,0.7738,322300000.0
2007-10-15 02:04:00,0.7738,0.7738,0.7738,0.7738,174400000.0
2007-10-15 02:05:00,0.7738,0.7738,0.7738,0.7738,151100000.0
2007-10-15 02:06:00,0.7738,0.7739,0.7737,0.7737,326499999.0
2007-10-15 02:07:00,0.7737,0.7737,0.7735,0.7737,689700000.0
2007-10-15 02:08:00,0.7737,0.7737,0.773,0.7731,1355200022.0
2007-10-15 02:09:00,0.7732,0.7732,0.773,0.7731,501900001.0
2007-10-15 02:10:00,0.7731,0.7733,0.7731,0.7733,333400001.0
2007-10-15 02:11:00,0.7733,0.7733,0.7732,0.7732,176300000.0
2007-10-15 02:12:00,0.7732,0.7733,0.7731,0.7732,400100000.0
2007-10-15 02:13:00,0.7733,0.7735,0.7731,0.7734,654499998.0
2007-10-15 02:14:00,0.7735,0.7738,0.7734,0.7737,671200000.0
2007-10-15 02:15:00,0.7737,0.7738,0.7737,0.7738,193600000.0
2007-10-15 02:16:00,0.7738,0.7738,0.7735,0.7737,482400001.0
2007-10-15 02:17:00,0.7737,0.7737,0.7736,0.7736,345000000.0
2007-10-15 02:18:00,0.7735,0.7737,0.7734,0.7737,497899995.0
2007-10-15 02:19:00,0.7737,0.7737,0.7733,0.7734,838099998.0
2007-10-15 02:20:00,0.7734,0.7734,0.7734,0.7734,581599985.0
2007-10-15 02:21:00,0.7734,0.7735,0.77335,0.7735,344799997.0
2007-10-15 02:22:00,0.7735,0.7735,0.7733,0.7733,716499999.0
2007-10-15 02:23:00,0.7733,0.7733,0.773,0.77305,988199996.0
2007-10-15 02:24:00,0.77305,0.7732,0.77305,0.7732,544599998.0
2007-10-15 02:25:00,0.7732,0.7733,0.77315,0.7733,370900001.0
2007-10-15 02:26:00,0.7733,0.7733,0.77325,0.7733,405600000.0
2007-10-15 02:27:00,0.7733,0.7737,0.7732,0.77365,855900000.0
2007-10-15 02:28:00,0.77365,0.7737,0.7736,0.7737,800600002.0
2007-10-15 02:29:00,0.7737,0.7738,0.77365,0.7738,318499995.0
2007-10-15 02:30:00,0.7738,0.7738,0.7738,0.7738,144000000.0
2007-10-15 02:31:00,0.7738,0.7738,0.7736,0.7736,291700006.0
2007-10-15 02:32:00,0.7736,0.7736,0.7734,0.7735,627900024.0
2007-10-15 02:33:00,0.7734,0.7736,0.7734,0.7735,1006700013.0
2007-10-15 02:34:00,0.7734,0.7736,0.7734,0.7736,596000011.0
2007-10-15 02:35:00,0.7736,0.7736,0.7736,0.7736,411400010.0
2007-10-15 02:36:00,0.7736,0.7736,0.77355,0.77355,414400000.0
2007-10-15 02:37:00,0.7736,0.7736,0.7736,0.7736,399000005.0
2007-10-15 02:38:00,0.7736,0.7736,0.7736,0.7736,612100006.0
2007-10-15 02:39:00,0.7736,0.7736,0.7735,0.7735,654300004.0
2007-10-15 02:40:00,0.7736,0.7736,0.7735,0.7736,427100007.0
2007-10-15 02:41:00,0.7736,0.7737,0.7736,0.7736,663999996.0
2007-10-15 02:42:00,0.7736,0.7737,0.7736,0.7737,194600000.0
2007-10-15 02:43:00,0.7737,0.7737,0.7736,0.7737,210300000.0
2007-10-15 02:44:00,0.7737,0.7739,0.7737,0.7739,418099999.0
2007-10-15 02:45:00,0.7738,0.7739,0.77365,0.7737,130900000.0
2007-10-15 02:46:00,0.7738,0.7739,0.77365,0.77365,134400000.0
2007-10-15 02:47:00,0.7738,0.7739,0.77365,0.7738,63100000.0
2007-10-15 02:48:00,0.7738,0.7738,0.77375,0.7738,155600000.0
2007-10-15 02:49:00,0.7737,0.7738,0.77365,0.7737,333499999.0
2007-10-15 02:50:00,0.7737,0.7739,0.7737,0.77375,424500000.0
2007-10-15 02:51:00,0.77375,0.77385,0.7737,0.7737,454299998.0
2007-10-15 02:52:00,0.7737,0.7737,0.7736,0.7737,576800000.0
2007-10-15 02:53:00,0.7737,0.7737,0.7737,0.7737,324800000.0
2007-10-15 02:54:00,0.7737,0.7737,0.7737,0.7737,640300000.0
2007-10-15 02:55:00,0.7737,0.7738,0.7735,0.7735,523100002.0
2007-10-15 02:56:00,0.7735,0.7735,0.7734,0.7735,555399992.0
2007-10-15 02:57:00,0.7735,0.7736,0.7735,0.7735,341600006.0
2007-10-15 02:58:00,0.7735,0.7735,0.7733,0.77335,667199997.0
2007-10-15 02:59:00,0.77335,0.7735,0.77335,0.7734,291799995.0
2007-10-15 03:00:00,0.77345,0.77365,0.7734,0.77365,574399990.0
2007-10-15 03:01:00,0.77365,0.77385,0.77365,0.77365,606400008.0
2007-10-15 03:02:00,0.77365,0.7738,0.77355,0.7736,687300000.0
2007-10-15 03:03:00,0.7736,0.7736,0.7735,0.7735,443399999.0
2007-10-15 03:04:00,0.7735,0.7736,0.77345,0.7735,360999993.0
2007-10-15 03:05:00,0.7735,0.7736,0.7735,0.7736,689000001.0
2007-10-15 03:06:00,0.7736,0.77365,0.77355,0.77355,61300000.0
2007-10-15 03:07:00,0.77355,0.7737,0.7735,0.7735,423299986.0
2007-10-15 03:08:00,0.7735,0.7736,0.7735,0.7736,428399999.0
2007-10-15 03:09:00,0.7736,0.7736,0.77355,0.77355,60000000.0
2007-10-15 03:10:00,0.77355,0.77355,0.7734,0.7735,303100006.0
2007-10-15 03:11:00,0.7735,0.7736,0.7735,0.7736,392299998.0
2007-10-15 03:12:00,0.7736,0.7737,0.77355,0.7736,227999998.0
2007-10-15 03:13:00,0.7736,0.7737,0.7734,0.7735,739499991.0
2007-10-15 03:14:00,0.7734,0.7735,0.7734,0.7734,612399985.0
2007-10-15 03:15:00,0.7734,0.7735,0.7732,0.7735,390899993.0
2007-10-15 03:16:00,0.7734,0.7735,0.7732,0.7733,598999996.0
2007-10-15 03:17:00,0.7733,0.7733,0.7733,0.7733,379900000.0
2007-10-15 03:18:00,0.7733,0.7735,0.7733,0.77335,393500001.0
2007-10-15 03:19:00,0.77335,0.77355,0.77335,0.7734,433099999.0
2007-10-15 03:20:00,0.7734,0.7736,0.7733,0.7733,1280399995.0
2007-10-15 03:21:00,0.7733,0.7733,0.7732,0.77325,430800003.0
2007-10-15 03:22:00,0.77325,0.77325,0.773,0.7731,864299993.0
2007-10-15 03:23:00,0.7731,0.7732,0.773,0.7731,796000006.0
2007-10-15 03:24:00,0.7731,0.7732,0.7731,0.77315,281899997.0
2007-10-15 03:25:00,0.7732,0.7732,0.7731,0.7732,226099999.0
2007-10-15 03:26:00,0.7732,0.7732,0.7731,0.77315,139800000.0
2007-10-15 03:27:00,0.77315,0.7733,0.77315,0.7733,728099996.0
2007-10-15 03:28:00,0.7733,0.7735,0.77325,0.7734,791200010.0
2007-10-15 03:29:00,0.7734,0.7734,0.7734,0.7734,305500000.0
2007-10-15 03:30:00,0.7734,0.77345,0.77325,0.77335,733899996.0
2007-10-15 03:31:00,0.77335,0.77355,0.77335,0.7734,724700002.0
2007-10-15 03:32:00,0.7734,0.77355,0.7732,0.7733,785600001.0
2007-10-15 03:33:00,0.7733,0.7733,0.77325,0.7733,211200000.0
2007-10-15 03:34:00,0.7733,0.7735,0.7733,0.7735,560899999.0
2007-10-15 03:35:00,0.7734,0.7735,0.7734,0.7734,332199999.0
2007-10-15 03:36:00,0.7734,0.7734,0.7733,0.7734,503300005.0
2007-10-15 03:37:00,0.7734,0.7734,0.7733,0.7733,246900003.0
2007-10-15 03:38:00,0.7733,0.7735,0.7733,0.7734,409200007.0
2007-10-15 03:39:00,0.7734,0.7737,0.7734,0.7736,662100000.0
2007-10-15 03:40:00,0.7735,0.7736,0.7734,0.7734,1799400000.0
2007-10-15 03:41:00,0.7734,0.7735,0.7734,0.7734,751699997.0
2007-10-15 03:42:00,0.7734,0.7735,0.7734,0.7735,194500003.0
2007-10-15 03:43:00,0.7735,0.7735,0.7733,0.7734,934600009.0
2007-10-15 03:44:00,0.7734,0.7734,0.7733,0.7734,422799999.0
2007-10-15 03:45:00,0.7734,0.7735,0.7734,0.7735,632399999.0
2007-10-15 03:46:00,0.7735,0.7735,0.7733,0.7735,763800000.0
2007-10-15 03:47:00,0.7735,0.7735,0.7734,0.7735,248600000.0
2007-10-15 03:48:00,0.7735,0.7735,0.7734,0.7735,193400002.0
2007-10-15 03:49:00,0.7735,0.7735,0.7735,0.7735,136000000.0
2007-10-15 03:50:00,0.7735,0.7735,0.7734,0.7735,819900014.0
2007-10-15 03:51:00,0.7735,0.7735,0.7734,0.7735,197400004.0
2007-10-15 03:52:00,0.7735,0.7735,0.7734,0.7735,259000001.0
2007-10-15 03:53:00,0.7735,0.7735,0.7734,0.7735,211600006.0
2007-10-15 03:54:00,0.7735,0.7735,0.7734,0.7734,459200000.0
2007-10-15 03:55:00,0.7734,0.7734,0.7734,0.7734,164800000.0
2007-10-15 03:56:00,0.7734,0.7734,0.7733,0.7734,580199994.0
2007-10-15 03:57:00,0.7734,0.7734,0.7733,0.7733,303900001.0
2007-10-15 03:58:00,0.7733,0.7733,0.7733,0.7733,215000000.0
2007-10-15 03:59:00,0.7733,0.7733,0.7732,0.7733,1182799987.0
2007-10-15 04:00:00,0.7733,0.7733,0.7732,0.7732,602099999.0
2007-10-15 04:01:00,0.7733,0.7733,0.7732,0.7732,481299994.0
2007-10-15 04:02:00,0.7733,0.7734,0.7733,0.7734,373400000.0
2007-10-15 04:03:00,0.7734,0.7734,0.7733,0.7733,530200000.0
2007-10-15 04:04:00,0.7733,0.7733,0.7732,0.7733,442300000.0
2007-10-15 04:05:00,0.7733,0.7733,0.7732,0.7732,419199995.0
2007-10-15 04:06:00,0.7733,0.7733,0.7733,0.7733,414200000.0
2007-10-15 04:07:00,0.7733,0.7733,0.7732,0.77325,446900011.0
2007-10-15 04:08:00,0.7733,0.7733,0.7733,0.7733,653000005.0
2007-10-15 04:09:00,0.7733,0.7733,0.7732,0.7733,235100000.0
2007-10-15 04:10:00,0.7733,0.7733,0.7731,0.7731,420899994.0
2007-10-15 04:11:00,0.7731,0.7733,0.7731,0.7732,723499984.0
2007-10-15 04:12:00,0.7732,0.7733,0.7732,0.7733,579000010.0
2007-10-15 04:13:00,0.7733,0.7733,0.7732,0.7733,359900002.0
2007-10-15 04:14:00,0.7733,0.7733,0.77315,0.77315,638600000.0
2007-10-15 04:15:00,0.77315,0.7733,0.7731,0.7733,834899983.0
2007-10-15 04:16:00,0.7733,0.7733,0.7732,0.7732,399100013.0
2007-10-15 04:17:00,0.7732,0.7733,0.7732,0.7733,136300005.0
2007-10-15 04:18:00,0.7733,0.7733,0.7731,0.7733,235600008.0
2007-10-15 04:19:00,0.7733,0.7733,0.7732,0.7732,373200012.0
2007-10-15 04:20:00,0.7732,0.7733,0.7732,0.7733,357700000.0
2007-10-15 04:21:00,0.7733,0.7733,0.773,0.7732,1012600007.0
2007-10-15 04:22:00,0.7732,0.7732,0.7731,0.7732,211900003.0
2007-10-15 04:23:00,0.7732,0.7732,0.7732,0.7732,160000000.0
2007-10-15 04:24:00,0.7732,0.7733,0.7731,0.7731,727100010.0
2007-10-15 04:25:00,0.7732,0.7732,0.7731,0.7732,142000000.0
2007-10-15 04:26:00,0.7732,0.7732,0.7729,0.773,522699996.0
2007-10-15 04:27:00,0.773,0.773,0.7729,0.7729,285100000.0
2007-10-15 04:28:00,0.773,0.773,0.7729,0.7729,614199994.0
2007-10-15 04:29:00,0.773,0.7732,0.7729,0.773,560599998.0
2007-10-15 04:30:00,0.773,0.7731,0.773,0.7731,186300000.0
2007-10-15 04:31:00,0.7731,0.7731,0.7729,0.7729,568900012.0
2007-10-15 04:32:00,0.7729,0.7731,0.7729,0.773,454100000.0
2007-10-15 04:33:00,0.773,0.773,0.773,0.773,184000000.0
2007-10-15 04:34:00,0.773,0.773,0.7729,0.773,394700000.0
2007-10-15 04:35:00,0.773,0.773,0.7726,0.7727,262399999.0
2007-10-15 04:36:00,0.7727,0.7731,0.7727,0.7729,521400000.0
2007-10-15 04:37:00,0.7729,0.7729,0.7727,0.7729,208700002.0
2007-10-15 04:38:00,0.7729,0.7729,0.7727,0.7727,297399998.0
2007-10-15 04:39:00,0.7728,0.7729,0.7727,0.7729,308399995.0
2007-10-15 04:40:00,0.7729,0.773,0.7728,0.773,182300000.0
2007-10-15 04:41:00,0.773,0.7731,0.7726,0.7729,474199993.0
2007-10-15 04:42:00,0.7729,0.7729,0.7726,0.7726,266200000.0
2007-10-15 04:43:00,0.7726,0.7727,0.7726,0.7726,303800000.0
2007-10-15 04:44:00,0.7726,0.7729,0.7725,0.7728,358399997.0
2007-10-15 04:45:00,0.7728,0.773,0.7727,0.7727,639300001.0
2007-10-15 04:46:00,0.7727,0.7728,0.7726,0.7728,370600002.0
2007-10-15 04:47:00,0.7727,0.7728,0.7727,0.7728,249500000.0
2007-10-15 04:48:00,0.7728,0.7729,0.7727,0.7729,178000000.0
2007-10-15 04:49:00,0.7729,0.7731,0.7728,0.7731,217900000.0
2007-10-15 04:50:00,0.7731,0.7731,0.773,0.773,250000000.0
2007-10-15 04:51:00,0.773,0.7733,0.773,0.7733,388300000.0
2007-10-15 04:52:00,0.7733,0.7733,0.7732,0.7732,221000000.0
2007-10-15 04:53:00,0.7732,0.7732,0.773,0.7731,264000003.0
2007-10-15 04:54:00,0.7731,0.7731,0.773,0.773,146100002.0
2007-10-15 04:55:00,0.7731,0.7732,0.773,0.7732,144000003.0
2007-10-15 04:56:00,0.7731,0.7731,0.773,0.773,115000000.0
2007-10-15 04:57:00,0.773,0.7732,0.7729,0.773,656399999.0
2007-10-15 04:58:00,0.7729,0.7729,0.7727,0.7729,294500001.0
2007-10-15 04:59:00,0.7728,0.7729,0.7728,0.7728,308000000.0
2007-10-15 05:00:00,0.7728,0.7728,0.7727,0.7728,419500001.0
2007-10-15 05:01:00,0.7728,0.7729,0.7726,0.7727,378900000.0
2007-10-15 05:02:00,0.7727,0.7727,0.7726,0.7726,305500000.0
2007-10-15 05:03:00,0.7726,0.7728,0.7726,0.7726,469600007.0
2007-10-15 05:04:00,0.7726,0.7728,0.77255,0.7727,683400011.0
2007-10-15 05:05:00,0.7728,0.773,0.7728,0.773,840500016.0
2007-10-15 05:06:00,0.773,0.7733,0.7729,0.7729,861200019.0
2007-10-15 05:07:00,0.7729,0.773,0.7725,0.7729,711600013.0
2007-10-15 05:08:00,0.7729,0.7729,0.7725,0.7727,624799992.0
2007-10-15 05:09:00,0.7727,0.7729,0.7725,0.7726,785300009.0
2007-10-15 05:10:00,0.7726,0.7727,0.7725,0.7727,140700000.0
2007-10-15 05:11:00,0.7727,0.7728,0.7725,0.7726,191900000.0
2007-10-15 05:12:00,0.7726,0.7728,0.7725,0.7726,183200001.0
2007-10-15 05:13:00,0.7726,0.7728,0.7726,0.7728,285000000.0
2007-10-15 05:14:00,0.7728,0.7728,0.7726,0.7727,100400000.0
2007-10-15 05:15:00,0.7727,0.7728,0.7727,0.7727,296700000.0
2007-10-15 05:16:00,0.7726,0.7727,0.7726,0.7727,181100000.0
2007-10-15 05:17:00,0.7727,0.7727,0.7727,0.7727,99000000.0
2007-10-15 05:18:00,0.7727,0.7727,0.7727,0.7727,104500000.0
2007-10-15 05:19:00,0.7727,0.7728,0.7727,0.7727,129500000.0
2007-10-15 05:20:00,0.7727,0.7727,0.7726,0.7727,218900004.0
2007-10-15 05:21:00,0.7727,0.7727,0.7726,0.7727,199500000.0
2007-10-15 05:22:00,0.7727,0.7729,0.7727,0.7728,163000000.0
2007-10-15 05:23:00,0.7728,0.7728,0.7727,0.7727,81500000.0
2007-10-15 05:24:00,0.7727,0.7727,0.7725,0.7726,290700004.0
2007-10-15 05:25:00,0.7727,0.7727,0.7725,0.7727,312500000.0
2007-10-15 05:26:00,0.7727,0.7728,0.7727,0.7727,155200000.0
2007-10-15 05:27:00,0.7727,0.7727,0.7726,0.7726,218500000.0
2007-10-15 05:28:00,0.7726,0.7726,0.7724,0.7725,128600001.0
2007-10-15 05:29:00,0.7724,0.7725,0.7724,0.7725,250900004.0
2007-10-15 05:30:00,0.7725,0.7726,0.7725,0.7726,619000000.0
2007-10-15 05:31:00,0.7726,0.7727,0.7726,0.7726,242500000.0
2007-10-15 05:32:00,0.7726,0.7727,0.7725,0.7726,852000009.0
2007-10-15 05:33:00,0.7726,0.7728,0.7725,0.7727,685000000.0
2007-10-15 05:34:00,0.7727,0.7727,0.7726,0.7726,218700000.0
2007-10-15 05:35:00,0.7726,0.7726,0.7726,0.7726,408900000.0
2007-10-15 05:36:00,0.7726,0.7728,0.7726,0.7727,334200002.0
2007-10-15 05:37:00,0.7727,0.7728,0.7726,0.7726,670400000.0
2007-10-15 05:38:00,0.7726,0.7726,0.7724,0.7726,465200002.0
2007-10-15 05:39:00,0.7726,0.7726,0.7725,0.7726,273100004.0
2007-10-15 05:40:00,0.7726,0.7726,0.7724,0.7725,483700015.0
2007-10-15 05:41:00,0.7725,0.7726,0.7724,0.7726,581700000.0
2007-10-15 05:42:00,0.7725,0.7726,0.7725,0.7726,581600003.0
2007-10-15 05:43:00,0.7726,0.7727,0.7724,0.7725,541700006.0
2007-10-15 05:44:00,0.7725,0.7725,0.7723,0.7724,261899989.0
2007-10-15 05:45:00,0.7724,0.7725,0.7723,0.7724,356799987.0
2007-10-15 05:46:00,0.7725,0.7725,0.7724,0.7725,138799995.0
2007-10-15 05:47:00,0.7725,0.7726,0.7725,0.7725,161000000.0
2007-10-15 05:48:00,0.7725,0.7725,0.7725,0.7725,127500000.0
2007-10-15 05:49:00,0.7725,0.7727,0.7725,0.7725,308200000.0
2007-10-15 05:50:00,0.7725,0.7726,0.7724,0.7724,391800000.0
2007-10-15 05:51:00,0.7724,0.7724,0.772,0.772,915200005.0
2007-10-15 05:52:00,0.772,0.7722,0.7718,0.7719,718400002.0
2007-10-15 05:53:00,0.7719,0.7719,0.7716,0.7717,1675499988.0
2007-10-15 05:54:00,0.7715,0.7719,0.7714,0.7718,777600000.0
2007-10-15 05:55:00,0.7718,0.7719,0.7717,0.77185,777600000.0
2007-10-15 05:56:00,0.772,0.7725,0.772,0.7724,1392899993.0
2007-10-15 05:57:00,0.7724,0.7724,0.7717,0.7718,1806800008.0
2007-10-15 05:58:00,0.7719,0.7722,0.7719,0.7722,745799999.0
2007-10-15 05:59:00,0.7722,0.7722,0.77215,0.7722,129800000.0
2007-10-15 06:00:00,0.7722,0.7723,0.7721,0.7722,788900000.0
2007-10-15 06:01:00,0.7724,0.7725,0.7721,0.7723,1117400020.0
2007-10-15 06:02:00,0.7723,0.7723,0.7721,0.77215,477400000.0
2007-10-15 06:03:00,0.7722,0.7722,0.7721,0.7722,440900008.0
2007-10-15 06:04:00,0.7722,0.7723,0.7722,0.7723,401600008.0
2007-10-15 06:05:00,0.7723,0.7728,0.7723,0.7726,1056400014.0
2007-10-15 06:06:00,0.7726,0.7729,0.7725,0.7729,1141100020.0
2007-10-15 06:07:00,0.7727,0.7731,0.7726,0.773,1532300016.0
2007-10-15 06:08:00,0.773,0.773,0.7728,0.7728,187000000.0
2007-10-15 06:09:00,0.7728,0.7728,0.7727,0.7728,542900001.0
2007-10-15 06:10:00,0.7728,0.7728,0.7726,0.7728,682400003.0
2007-10-15 06:11:00,0.7728,0.7732,0.7728,0.773,563500008.0
2007-10-15 06:12:00,0.773,0.7733,0.773,0.7732,376700010.0
2007-10-15 06:13:00,0.7732,0.7734,0.7732,0.7733,271700000.0
2007-10-15 06:14:00,0.7733,0.7734,0.7733,0.7734,705100000.0
2007-10-15 06:15:00,0.7734,0.7734,0.7732,0.7732,468200017.0
2007-10-15 06:16:00,0.7732,0.7734,0.7728,0.7728,905900002.0
2007-10-15 06:17:00,0.77275,0.7729,0.7727,0.7729,818400012.0
2007-10-15 06:18:00,0.7729,0.773,0.7728,0.7728,422200009.0
2007-10-15 06:19:00,0.77275,0.773,0.7727,0.773,705000016.0
2007-10-15 06:20:00,0.773,0.773,0.77275,0.773,439800004.0
2007-10-15 06:21:00,0.773,0.7731,0.773,0.7731,140500000.0
2007-10-15 06:22:00,0.7731,0.7732,0.773,0.773,371500011.0
2007-10-15 06:23:00,0.77295,0.773,0.7729,0.7729,396200000.0
2007-10-15 06:24:00,0.7728,0.773,0.7727,0.7727,854999989.0
2007-10-15 06:25:00,0.7727,0.7728,0.7724,0.7726,367399993.0
2007-10-15 06:26:00,0.7726,0.7727,0.7725,0.7727,318199999.0
2007-10-15 06:27:00,0.7727,0.7727,0.7726,0.7726,141000000.0
2007-10-15 06:28:00,0.7726,0.7727,0.77255,0.77255,325299997.0
2007-10-15 06:29:00,0.7726,0.7727,0.7726,0.7727,197300002.0
2007-10-15 06:30:00,0.7727,0.7727,0.7725,0.77255,380700003.0
2007-10-15 06:31:00,0.7726,0.7727,0.7725,0.77265,440200006.0
2007-10-15 06:32:00,0.7728,0.7729,0.7726,0.7727,489700008.0
2007-10-15 06:33:00,0.77265,0.7727,0.7725,0.7725,568500000.0
2007-10-15 06:34:00,0.7725,0.7731,0.7725,0.7728,886400001.0
2007-10-15 06:35:00,0.7728,0.7728,0.77265,0.7728,357699999.0
2007-10-15 06:36:00,0.7728,0.773,0.7727,0.773,787300015.0
2007-10-15 06:37:00,0.773,0.773,0.7728,0.7729,323400000.0
2007-10-15 06:38:00,0.7729,0.773,0.77285,0.77295,486300000.0
2007-10-15 06:39:00,0.773,0.773,0.773,0.773,52800000.0
2007-10-15 06:40:00,0.773,0.773,0.773,0.773,33600000.0
2007-10-15 06:41:00,0.773,0.773,0.77285,0.7729,286200000.0
2007-10-15 06:42:00,0.77285,0.7729,0.7728,0.7728,372700000.0
2007-10-15 06:43:00,0.7728,0.7732,0.7728,0.7729,641500003.0
2007-10-15 06:44:00,0.7732,0.7732,0.7729,0.7732,727399997.0
2007-10-15 06:45:00,0.7731,0.7733,0.773,0.7731,364400000.0
2007-10-15 06:46:00,0.773,0.7731,0.7729,0.7731,940000001.0
2007-10-15 06:47:00,0.7731,0.7731,0.77295,0.773,471200007.0
2007-10-15 06:48:00,0.773,0.773,0.7728,0.7728,305600001.0
2007-10-15 06:49:00,0.7728,0.7729,0.7726,0.7728,613600003.0
2007-10-15 06:50:00,0.7728,0.7728,0.7726,0.7727,449100012.0
2007-10-15 06:51:00,0.7727,0.7727,0.7727,0.7727,494100019.0
2007-10-15 06:52:00,0.7727,0.7727,0.7726,0.7726,318300001.0
2007-10-15 06:53:00,0.7726,0.7726,0.7725,0.7726,311400005.0
2007-10-15 06:54:00,0.7726,0.7726,0.77245,0.77255,262099999.0
2007-10-15 06:55:00,0.7726,0.7726,0.7725,0.7726,106399999.0
2007-10-15 06:56:00,0.7726,0.7726,0.7726,0.7726,105600000.0
2007-10-15 06:57:00,0.7726,0.7727,0.7726,0.7727,165400000.0
2007-10-15 06:58:00,0.77255,0.7726,0.7725,0.77255,264399999.0
2007-10-15 06:59:00,0.7726,0.7726,0.77255,0.77255,164300000.0
2007-10-15 07:00:00,0.7726,0.7726,0.77255,0.7726,168200000.0
2007-10-15 07:01:00,0.7726,0.7726,0.7725,0.7726,451900004.0
2007-10-15 07:02:00,0.7726,0.7726,0.7725,0.7725,304699997.0
2007-10-15 07:03:00,0.7725,0.7725,0.7724,0.7725,291799999.0
2007-10-15 07:04:00,0.7725,0.7726,0.7724,0.7724,602300005.0
2007-10-15 07:05:00,0.7724,0.7727,0.7723,0.7725,556400004.0
2007-10-15 07:06:00,0.7725,0.7725,0.7723,0.7724,728300006.0
2007-10-15 07:07:00,0.7724,0.7724,0.7724,0.7724,216800000.0
2007-10-15 07:08:00,0.7724,0.7724,0.7722,0.7723,264600007.0
2007-10-15 07:09:00,0.7723,0.7725,0.77225,0.7724,393200004.0
2007-10-15 07:10:00,0.7723,0.7724,0.77225,0.7724,262100000.0
2007-10-15 07:11:00,0.7724,0.7725,0.7724,0.7725,175000000.0
2007-10-15 07:12:00,0.7725,0.7725,0.7724,0.7725,899400019.0
2007-10-15 07:13:00,0.7725,0.7725,0.77245,0.77245,613700023.0
2007-10-15 07:14:00,0.7725,0.7725,0.7725,0.7725,541900000.0
2007-10-15 07:15:00,0.7725,0.7725,0.7725,0.7725,514800000.0
2007-10-15 07:16:00,0.7725,0.7725,0.7724,0.7725,557100000.0
2007-10-15 07:17:00,0.77245,0.7726,0.7724,0.7726,443399998.0
2007-10-15 07:18:00,0.7726,0.7726,0.7725,0.7725,308400012.0
2007-10-15 07:19:00,0.7725,0.7728,0.7725,0.7726,472700008.0
2007-10-15 07:20:00,0.7726,0.7726,0.7725,0.7726,218200000.0
2007-10-15 07:21:00,0.7725,0.7726,0.7725,0.7726,348900003.0
2007-10-15 07:22:00,0.7726,0.7729,0.7725,0.7726,1007799993.0
2007-10-15 07:23:00,0.7726,0.7726,0.7724,0.7724,321100000.0
2007-10-15 07:24:00,0.7724,0.7726,0.7724,0.7725,205900000.0
2007-10-15 07:25:00,0.7725,0.7726,0.7725,0.7725,218600000.0
2007-10-15 07:26:00,0.7725,0.7726,0.7725,0.7725,202400000.0
2007-10-15 07:27:00,0.7725,0.7726,0.7725,0.7725,114000000.0
2007-10-15 07:28:00,0.7725,0.7726,0.7725,0.7726,196500000.0
2007-10-15 07:29:00,0.7726,0.7727,0.7725,0.7727,166200000.0
2007-10-15 07:30:00,0.7727,0.7727,0.7726,0.7727,165500000.0
2007-10-15 07:31:00,0.7727,0.7727,0.7726,0.7726,108400000.0
2007-10-15 07:32:00,0.7727,0.7727,0.7724,0.7724,251400003.0
2007-10-15 07:33:00,0.7725,0.7726,0.7724,0.7725,166400001.0
2007-10-15 07:34:00,0.7725,0.7726,0.7725,0.7725,117700000.0
2007-10-15 07:35:00,0.7725,0.7726,0.7724,0.7726,238700000.0
2007-10-15 07:36:00,0.7725,0.7725,0.7724,0.7725,231200000.0
2007-10-15 07:37:00,0.7725,0.7726,0.7725,0.7726,419899999.0
2007-10-15 07:38:00,0.7726,0.7727,0.7726,0.7726,327400000.0
2007-10-15 07:39:00,0.7726,0.7726,0.7724,0.7724,510300000.0
2007-10-15 07:40:00,0.7724,0.7724,0.7723,0.7723,175200000.0
2007-10-15 07:41:00,0.7723,0.7725,0.7722,0.7724,612600000.0
2007-10-15 07:42:00,0.7723,0.7724,0.7722,0.7722,347400000.0
2007-10-15 07:43:00,0.7722,0.7722,0.7721,0.7722,495600004.0
2007-10-15 07:44:00,0.7722,0.7722,0.7721,0.7721,315499999.0
2007-10-15 07:45:00,0.7721,0.7722,0.772,0.7721,1172299995.0
2007-10-15 07:46:00,0.7721,0.7722,0.772,0.772,862500002.0
2007-10-15 07:47:00,0.7721,0.7723,0.772,0.7723,1587099967.0
2007-10-15 07:48:00,0.7723,0.7723,0.7722,0.7723,509999992.0
2007-10-15 07:49:00,0.7723,0.7724,0.7722,0.7723,538399998.0
2007-10-15 07:50:00,0.7723,0.7725,0.7722,0.7723,1225899982.0
2007-10-15 07:51:00,0.7723,0.7726,0.7723,0.7724,658999988.0
2007-10-15 07:52:00,0.7725,0.7726,0.7724,0.7726,375700001.0
2007-10-15 07:53:00,0.7726,0.7727,0.7724,0.7724,232600008.0
2007-10-15 07:54:00,0.7725,0.7731,0.7724,0.7731,1066700008.0
2007-10-15 07:55:00,0.773,0.7734,0.773,0.7734,737299996.0
2007-10-15 07:56:00,0.7734,0.7734,0.7731,0.7731,140300000.0
2007-10-15 07:57:00,0.7731,0.7732,0.7726,0.7729,726999995.0
2007-10-15 07:58:00,0.7729,0.7731,0.7727,0.7729,584200000.0
2007-10-15 07:59:00,0.7729,0.7733,0.7729,0.7731,625800001.0
2007-10-15 08:00:00,0.7731,0.7731,0.773,0.7731,1405899970.0
2007-10-15 08:01:00,0.7731,0.7736,0.7731,0.7736,647599993.0
2007-10-15 08:02:00,0.7736,0.7736,0.7731,0.7732,2057999987.0
2007-10-15 08:03:00,0.7731,0.7734,0.7729,0.7733,1045800000.0
2007-10-15 08:04:00,0.7733,0.7733,0.7732,0.7733,448700002.0
2007-10-15 08:05:00,0.7733,0.7733,0.7733,0.7733,12000000.0
2007-10-15 08:06:00,0.7733,0.7733,0.7733,0.7733,11500000.0
2007-10-15 08:07:00,0.7733,0.7733,0.7731,0.7731,91200000.0
2007-10-15 08:08:00,0.7733,0.7733,0.7728,0.7729,865999999.0
2007-10-15 08:09:00,0.7729,0.773,0.7728,0.7729,702200003.0
2007-10-15 08:10:00,0.773,0.7732,0.7729,0.7729,788100006.0
2007-10-15 08:11:00,0.773,0.7732,0.7728,0.7729,1446899995.0
2007-10-15 08:12:00,0.7729,0.773,0.7728,0.773,794500011.0
2007-10-15 08:13:00,0.773,0.773,0.7726,0.7727,1284499988.0
2007-10-15 08:14:00,0.7727,0.7727,0.7725,0.7727,1176499992.0
2007-10-15 08:15:00,0.7727,0.7728,0.7727,0.7728,347000000.0
2007-10-15 08:16:00,0.7728,0.7728,0.7726,0.7728,573400002.0
2007-10-15 08:17:00,0.7728,0.773,0.7727,0.7729,714400014.0
2007-10-15 08:18:00,0.7729,0.773,0.7728,0.7729,380700005.0
2007-10-15 08:19:00,0.7729,0.7732,0.7729,0.773,590300000.0
2007-10-15 08:20:00,0.7729,0.773,0.7728,0.7728,614199989.0
2007-10-15 08:21:00,0.7728,0.7728,0.7726,0.7726,299099997.0
2007-10-15 08:22:00,0.7727,0.7728,0.77265,0.7727,511599989.0
2007-10-15 08:23:00,0.7727,0.7728,0.7727,0.7727,270099997.0
2007-10-15 08:24:00,0.7727,0.7727,0.7726,0.7726,329000004.0
2007-10-15 08:25:00,0.7726,0.7728,0.7726,0.7727,276799999.0
2007-10-15 08:26:00,0.7728,0.7728,0.7727,0.7728,276299992.0
2007-10-15 08:27:00,0.7728,0.7729,0.7728,0.7728,335900000.0
2007-10-15 08:28:00,0.7728,0.7733,0.7728,0.7728,1254199999.0
2007-10-15 08:29:00,0.7728,0.7732,0.7728,0.7731,367499999.0
2007-10-15 08:30:00,0.7731,0.7731,0.7725,0.77255,708299995.0
2007-10-15 08:31:00,0.77255,0.7726,0.7725,0.7725,671400002.0
2007-10-15 08:32:00,0.7725,0.7725,0.7723,0.7723,730000000.0
2007-10-15 08:33:00,0.7723,0.7724,0.772,0.7723,1807899992.0
2007-10-15 08:34:00,0.7723,0.7723,0.7722,0.7723,227000000.0
2007-10-15 08:35:00,0.7723,0.7723,0.7721,0.7721,478400000.0
2007-10-15 08:36:00,0.7721,0.7721,0.7721,0.7721,289500000.0
2007-10-15 08:37:00,0.7721,0.7722,0.7716,0.7716,1503500007.0
2007-10-15 08:38:00,0.7715,0.7719,0.7714,0.7716,874200003.0
2007-10-15 08:39:00,0.7718,0.7721,0.7717,0.7721,874200003.0
2007-10-15 08:40:00,0.7721,0.7725,0.7721,0.7725,908599995.0
2007-10-15 08:41:00,0.7725,0.7726,0.7723,0.7723,568199999.0
2007-10-15 08:42:00,0.7723,0.7725,0.7723,0.7725,890799992.0
2007-10-15 08:43:00,0.7725,0.7725,0.772,0.772,856200008.0
2007-10-15 08:44:00,0.772,0.7721,0.7717,0.7721,1409200005.0
2007-10-15 08:45:00,0.7721,0.7722,0.772,0.7722,348300002.0
2007-10-15 08:46:00,0.7722,0.7722,0.7721,0.7722,571599995.0
2007-10-15 08:47:00,0.7722,0.7722,0.772,0.772,467700003.0
2007-10-15 08:48:00,0.7719,0.7727,0.7719,0.7725,1060099994.0
2007-10-15 08:49:00,0.7725,0.7727,0.7723,0.7724,809200000.0
2007-10-15 08:50:00,0.7724,0.7724,0.7723,0.7724,714399988.0
2007-10-15 08:51:00,0.7724,0.7725,0.7722,0.7723,1193300000.0
2007-10-15 08:52:00,0.7723,0.7724,0.7722,0.7724,991400003.0
2007-10-15 08:53:00,0.7724,0.7725,0.7723,0.7723,955900002.0
2007-10-15 08:54:00,0.7723,0.7724,0.7723,0.7723,633100010.0
2007-10-15 08:55:00,0.7723,0.7724,0.7722,0.7723,919499993.0
2007-10-15 08:56:00,0.7723,0.7723,0.772,0.772,494399998.0
2007-10-15 08:57:00,0.772,0.7721,0.7719,0.7719,1035400010.0
2007-10-15 08:58:00,0.7721,0.7721,0.7716,0.7719,1072499995.0
2007-10-15 08:59:00,0.7719,0.772,0.7718,0.7719,1072499995.0
2007-10-15 09:00:00,0.7719,0.7721,0.7719,0.7721,800399995.0
2007-10-15 09:01:00,0.7721,0.7721,0.772,0.772,556800000.0
2007-10-15 09:02:00,0.772,0.7721,0.772,0.772,282100000.0
2007-10-15 09:03:00,0.772,0.7722,0.77195,0.7722,212000000.0
2007-10-15 09:04:00,0.7722,0.7724,0.7721,0.7723,373600000.0
2007-10-15 09:05:00,0.7723,0.7724,0.7722,0.7722,483500000.0
2007-10-15 09:06:00,0.7723,0.7724,0.7722,0.7724,258100000.0
2007-10-15 09:07:00,0.7724,0.7724,0.772,0.772,594299995.0
2007-10-15 09:08:00,0.772,0.7721,0.7717,0.7717,1137599994.0
2007-10-15 09:09:00,0.7717,0.7717,0.7711,0.7712,1146845895.0
2007-10-15 09:10:00,0.7711,0.7714,0.771,0.7713,1119100004.0
2007-10-15 09:11:00,0.7713,0.7714,0.7707,0.7708,1119100004.0
2007-10-15 09:12:00,0.7708,0.7708,0.77045,0.7706,1647899992.0
2007-10-15 09:13:00,0.7706,0.7711,0.7705,0.7711,1473299995.0
2007-10-15 09:14:00,0.771,0.7712,0.771,0.7712,729500003.0
2007-10-15 09:15:00,0.7712,0.7712,0.7709,0.7711,854100000.0
2007-10-15 09:16:00,0.7711,0.7714,0.7711,0.7712,698599994.0
2007-10-15 09:17:00,0.7713,0.7715,0.7712,0.7715,362700001.0
2007-10-15 09:18:00,0.7715,0.7716,0.7714,0.7714,407599997.0
2007-10-15 09:19:00,0.7714,0.7716,0.7713,0.7713,539199997.0
2007-10-15 09:20:00,0.7713,0.7713,0.7705,0.7705,1051399994.0
2007-10-15 09:21:00,0.7706,0.7708,0.7703,0.7707,816399997.0
2007-10-15 09:22:00,0.7707,0.7707,0.7703,0.7705,1372059998.0
2007-10-15 09:23:00,0.7705,0.7705,0.7704,0.7704,29720000.0
2007-10-15 09:24:00,0.7704,0.7707,0.7704,0.7705,629980001.0
2007-10-15 09:25:00,0.7704,0.7705,0.7704,0.7704,222280000.0
2007-10-15 09:26:00,0.7704,0.7704,0.7704,0.7704,121600000.0
2007-10-15 09:27:00,0.7704,0.7706,0.7703,0.7705,634939999.0
2007-10-15 09:28:00,0.7705,0.7708,0.7705,0.7708,802100001.0
2007-10-15 09:29:00,0.7708,0.7708,0.7707,0.7708,460899999.0
2007-10-15 09:30:00,0.7707,0.7708,0.7705,0.7707,1371199996.0
2007-10-15 09:31:00,0.7706,0.7707,0.7703,0.7705,1371199996.0
2007-10-15 09:32:00,0.7705,0.7708,0.7705,0.7708,802999992.0
2007-10-15 09:33:00,0.7708,0.7709,0.7707,0.7707,721600004.0
2007-10-15 09:34:00,0.7707,0.7709,0.7706,0.7707,1332483557.0
2007-10-15 09:35:00,0.7707,0.7709,0.7705,0.7708,1254600006.0
2007-10-15 09:36:00,0.7708,0.7709,0.7707,0.7709,525100000.0
2007-10-15 09:37:00,0.7709,0.771,0.7706,0.7707,1019500005.0
2007-10-15 09:38:00,0.7707,0.7708,0.7707,0.7708,680800000.0
2007-10-15 09:39:00,0.7708,0.7708,0.7706,0.7706,1151299998.0
2007-10-15 09:40:00,0.7706,0.7707,0.7704,0.7706,706999984.0
2007-10-15 09:41:00,0.7706,0.7707,0.7705,0.7707,709399990.0
2007-10-15 09:42:00,0.7707,0.7711,0.7707,0.7709,1217999996.0
2007-10-15 09:43:00,0.7709,0.7709,0.7707,0.7708,1073600002.0
2007-10-15 09:44:00,0.7709,0.7709,0.7708,0.7709,1378400002.0
2007-10-15 09:45:00,0.7709,0.7713,0.7708,0.7711,1378400002.0
2007-10-15 09:46:00,0.771,0.7712,0.7708,0.7711,1677600008.0
2007-10-15 09:47:00,0.7711,0.7713,0.7709,0.7711,1466999997.0
2007-10-15 09:48:00,0.7711,0.7713,0.7711,0.7712,429400000.0
2007-10-15 09:49:00,0.7712,0.7713,0.771,0.7713,777099993.0
2007-10-15 09:50:00,0.7713,0.7713,0.771,0.771,551200004.0
2007-10-15 09:51:00,0.771,0.771,0.7707,0.7708,960699300.0
2007-10-15 09:52:00,0.7708,0.7708,0.7706,0.7706,456500000.0
2007-10-15 09:53:00,0.7706,0.7707,0.7706,0.7707,581000000.0
2007-10-15 09:54:00,0.7707,0.7709,0.7706,0.7709,559200000.0
2007-10-15 09:55:00,0.7709,0.7709,0.7706,0.7708,637600000.0
2007-10-15 09:56:00,0.7708,0.7711,0.77075,0.77095,1373599989.0
2007-10-15 09:57:00,0.77095,0.7712,0.77085,0.7712,376000000.0
2007-10-15 09:58:00,0.7712,0.7712,0.7709,0.7711,640500000.0
2007-10-15 09:59:00,0.7711,0.7712,0.771,0.771,435000001.0
2007-10-15 10:00:00,0.771,0.771,0.7707,0.771,915100007.0
2007-10-15 10:01:00,0.771,0.7713,0.77095,0.7712,1939000018.0
2007-10-15 10:02:00,0.7713,0.7717,0.7711,0.7712,1348200004.0
2007-10-15 10:03:00,0.7712,0.7718,0.7711,0.7716,1063999998.0
2007-10-15 10:04:00,0.7716,0.7717,0.7714,0.7717,913500000.0
2007-10-15 10:05:00,0.7717,0.7718,0.7714,0.7715,857100003.0
2007-10-15 10:06:00,0.7714,0.7717,0.7714,0.7715,860199995.0
2007-10-15 10:07:00,0.7715,0.7717,0.77145,0.7716,1590200012.0
2007-10-15 10:08:00,0.7716,0.7717,0.7716,0.7716,372499999.0
2007-10-15 10:09:00,0.7716,0.7717,0.7715,0.7717,717299979.0
2007-10-15 10:10:00,0.7717,0.7717,0.7715,0.7716,1180199989.0
2007-10-15 10:11:00,0.7716,0.7716,0.7714,0.7715,626200005.0
2007-10-15 10:12:00,0.7715,0.7718,0.7712,0.7713,1055400000.0
2007-10-15 10:13:00,0.7713,0.7713,0.7712,0.77125,70000000.0
2007-10-15 10:14:00,0.77125,0.7713,0.7712,0.7712,286000000.0
2007-10-15 10:15:00,0.7712,0.77125,0.7711,0.7712,721299996.0
2007-10-15 10:16:00,0.7712,0.77125,0.7711,0.7711,693399999.0
2007-10-15 10:17:00,0.7711,0.7711,0.7709,0.771,757800012.0
2007-10-15 10:18:00,0.771,0.771,0.7706,0.7706,646000002.0
2007-10-15 10:19:00,0.7706,0.7706,0.7701,0.7703,838640002.0
2007-10-15 10:20:00,0.7703,0.7703,0.7702,0.7702,384800000.0
2007-10-15 10:21:00,0.7702,0.7705,0.77,0.7704,1860299993.0
2007-10-15 10:22:00,0.7704,0.7706,0.7704,0.7705,982600001.0
2007-10-15 10:23:00,0.7705,0.7712,0.7705,0.7709,531300000.0
2007-10-15 10:24:00,0.7709,0.771,0.7708,0.7708,344500000.0
2007-10-15 10:25:00,0.7707,0.77105,0.7707,0.7709,97900000.0
2007-10-15 10:26:00,0.7709,0.7709,0.77045,0.7707,1358100000.0
2007-10-15 10:27:00,0.7707,0.7709,0.7707,0.7708,821900000.0
2007-10-15 10:28:00,0.7708,0.7711,0.7708,0.7711,439400000.0
2007-10-15 10:29:00,0.7711,0.7711,0.7709,0.771,214400000.0
2007-10-15 10:30:00,0.7709,0.7711,0.7709,0.7709,213800000.0
2007-10-15 10:31:00,0.77085,0.7711,0.7708,0.7708,474499999.0
2007-10-15 10:32:00,0.7708,0.771,0.7707,0.771,765399986.0
2007-10-15 10:33:00,0.771,0.7712,0.7708,0.7709,330200000.0
2007-10-15 10:34:00,0.7709,0.7711,0.7709,0.7711,196400000.0
2007-10-15 10:35:00,0.7711,0.7711,0.7707,0.7707,459399998.0
2007-10-15 10:36:00,0.7707,0.7709,0.7707,0.7709,318600000.0
2007-10-15 10:37:00,0.7709,0.771,0.77075,0.77085,199399999.0
2007-10-15 10:38:00,0.77085,0.7712,0.77085,0.7711,155600000.0
2007-10-15 10:39:00,0.7712,0.7714,0.77115,0.77115,306000000.0
2007-10-15 10:40:00,0.77115,0.7713,0.771,0.77105,1115499977.0
2007-10-15 10:41:00,0.77105,0.7711,0.77105,0.7711,530599993.0
2007-10-15 10:42:00,0.7711,0.7714,0.7711,0.7714,1664499977.0
2007-10-15 10:43:00,0.7714,0.7715,0.7713,0.7715,655899992.0
2007-10-15 10:44:00,0.7715,0.7715,0.77125,0.7714,1274700012.0
2007-10-15 10:45:00,0.7714,0.7714,0.7712,0.77135,514499995.0
2007-10-15 10:46:00,0.77135,0.7714,0.77125,0.7713,548499996.0
2007-10-15 10:47:00,0.7713,0.7713,0.7711,0.7711,620899998.0
2007-10-15 10:48:00,0.7711,0.7712,0.771,0.77115,409100001.0
2007-10-15 10:49:00,0.77115,0.7712,0.7709,0.771,395300001.0
2007-10-15 10:50:00,0.771,0.7712,0.77095,0.7712,603999992.0
2007-10-15 10:51:00,0.7712,0.7712,0.77115,0.7712,346400000.0
2007-10-15 10:52:00,0.7712,0.77135,0.7712,0.77125,940799998.0
2007-10-15 10:53:00,0.7713,0.7715,0.77125,0.7714,772699982.0
2007-10-15 10:54:00,0.7714,0.7715,0.7713,0.7714,544499997.0
2007-10-15 10:55:00,0.7714,0.7714,0.7712,0.77125,583099992.0
2007-10-15 10:56:00,0.77125,0.7713,0.7711,0.77125,553199996.0
2007-10-15 10:57:00,0.7713,0.7714,0.7712,0.7713,458599995.0
2007-10-15 10:58:00,0.7713,0.7713,0.771,0.7711,1601799994.0
2007-10-15 10:59:00,0.7711,0.7712,0.77105,0.7712,252700000.0
2007-10-15 11:00:00,0.7712,0.7713,0.77115,0.7713,797000000.0
2007-10-15 11:01:00,0.7713,0.7714,0.7711,0.7712,402699999.0
2007-10-15 11:02:00,0.7712,0.7714,0.7711,0.7711,922600001.0
2007-10-15 11:03:00,0.7711,0.7712,0.7711,0.7711,884200000.0
2007-10-15 11:04:00,0.7711,0.7713,0.771,0.7711,776199980.0
2007-10-15 11:05:00,0.7711,0.7711,0.7708,0.7708,455199992.0
2007-10-15 11:06:00,0.7708,0.771,0.7708,0.77095,862800004.0
2007-10-15 11:07:00,0.77095,0.771,0.7709,0.771,454299997.0
2007-10-15 11:08:00,0.771,0.7711,0.77095,0.7711,139600000.0
2007-10-15 11:09:00,0.7711,0.7712,0.77095,0.77105,746499994.0
2007-10-15 11:10:00,0.7711,0.7712,0.7709,0.77115,512399992.0
2007-10-15 11:11:00,0.77115,0.7712,0.771,0.7712,513599995.0
2007-10-15 11:12:00,0.7712,0.7716,0.7711,0.7715,931399992.0
2007-10-15 11:13:00,0.7715,0.7716,0.77135,0.77135,547199997.0
2007-10-15 11:14:00,0.7714,0.7714,0.7712,0.7713,965899984.0
2007-10-15 11:15:00,0.7713,0.7714,0.7713,0.7713,320000010.0
2007-10-15 11:16:00,0.7713,0.7714,0.7713,0.7714,186400001.0
2007-10-15 11:17:00,0.7714,0.7714,0.7713,0.7713,651100002.0
2007-10-15 11:18:00,0.7713,0.7714,0.7713,0.7714,724900007.0
2007-10-15 11:19:00,0.7714,0.7714,0.7712,0.7713,284800000.0
2007-10-15 11:20:00,0.7713,0.7713,0.7711,0.7711,476000004.0
2007-10-15 11:21:00,0.7711,0.77125,0.771,0.7711,671699994.0
2007-10-15 11:22:00,0.7711,0.77115,0.771,0.7711,355200001.0
2007-10-15 11:23:00,0.7711,0.7711,0.7709,0.77105,637800004.0
2007-10-15 11:24:00,0.77105,0.7712,0.7709,0.7712,552400003.0
2007-10-15 11:25:00,0.7712,0.7714,0.7712,0.7714,650700012.0
2007-10-15 11:26:00,0.7714,0.7714,0.7713,0.7714,154000001.0
2007-10-15 11:27:00,0.7714,0.7714,0.7713,0.7714,295900001.0
2007-10-15 11:28:00,0.7714,0.7714,0.77135,0.77135,101100000.0
2007-10-15 11:29:00,0.77135,0.7714,0.7711,0.7712,1718799991.0
2007-10-15 11:30:00,0.7712,0.7714,0.7712,0.7714,452700006.0
2007-10-15 11:31:00,0.7714,0.7716,0.7714,0.7716,333600000.0
2007-10-15 11:32:00,0.7715,0.7716,0.7715,0.7716,1181900010.0
2007-10-15 11:33:00,0.7716,0.77175,0.77155,0.7717,416800001.0
2007-10-15 11:34:00,0.7717,0.7718,0.7716,0.77165,517199990.0
2007-10-15 11:35:00,0.77165,0.77165,0.77165,0.77165,14400000.0
2007-10-15 11:36:00,0.77165,0.772,0.77165,0.7718,257999997.0
2007-10-15 11:37:00,0.7718,0.7718,0.77145,0.7715,499799998.0
2007-10-15 11:38:00,0.7715,0.7718,0.7714,0.7716,929999991.0
2007-10-15 11:39:00,0.7716,0.7716,0.7714,0.7716,720400000.0
2007-10-15 11:40:00,0.7715,0.7719,0.7715,0.7717,1078000012.0
2007-10-15 11:41:00,0.7717,0.7718,0.7717,0.7718,130300000.0
2007-10-15 11:42:00,0.7718,0.7718,0.7716,0.7716,332000000.0
2007-10-15 11:43:00,0.7716,0.7716,0.7715,0.7715,700799995.0
2007-10-15 11:44:00,0.7716,0.7717,0.7716,0.7716,249600000.0
2007-10-15 11:45:00,0.7716,0.7717,0.7715,0.7716,214199999.0
2007-10-15 11:46:00,0.7716,0.7718,0.7714,0.7717,152000000.0
2007-10-15 11:47:00,0.7717,0.7717,0.7715,0.7717,202300000.0
2007-10-15 11:48:00,0.7717,0.7717,0.7714,0.7715,211200000.0
2007-10-15 11:49:00,0.7715,0.7715,0.7713,0.7715,148000000.0
2007-10-15 11:50:00,0.7715,0.7716,0.7714,0.7715,449399995.0
2007-10-15 11:51:00,0.7715,0.7716,0.7714,0.7714,449600000.0
2007-10-15 11:52:00,0.7714,0.7715,0.7714,0.7714,386800004.0
2007-10-15 11:53:00,0.7714,0.7716,0.7714,0.7715,389300002.0
2007-10-15 11:54:00,0.7715,0.7715,0.77135,0.7715,166299999.0
2007-10-15 11:55:00,0.7715,0.7718,0.77135,0.7718,239899994.0
2007-10-15 11:56:00,0.7717,0.7718,0.7717,0.7718,310400003.0
2007-10-15 11:57:00,0.7718,0.7718,0.77165,0.7717,225799997.0
2007-10-15 11:58:00,0.7717,0.7718,0.7713,0.7716,662000000.0
2007-10-15 11:59:00,0.7716,0.7716,0.7715,0.7715,1057700013.0
2007-10-15 12:00:00,0.7715,0.7718,0.7714,0.7717,1324000014.0
2007-10-15 12:01:00,0.7717,0.772,0.7717,0.7719,1389300003.0
2007-10-15 12:02:00,0.7719,0.7721,0.7718,0.7718,786999987.0
2007-10-15 12:03:00,0.77185,0.772,0.77175,0.7718,220900000.0
2007-10-15 12:04:00,0.7718,0.77185,0.7718,0.77185,38900001.0
2007-10-15 12:05:00,0.77185,0.7719,0.7718,0.77185,317299999.0
2007-10-15 12:06:00,0.7719,0.772,0.77175,0.772,414400003.0
2007-10-15 12:07:00,0.772,0.7721,0.772,0.7721,362400000.0
2007-10-15 12:08:00,0.7721,0.7722,0.7721,0.77215,150299998.0
2007-10-15 12:09:00,0.77215,0.77215,0.772,0.772,120000000.0
2007-10-15 12:10:00,0.772,0.7721,0.772,0.772,216000000.0
2007-10-15 12:11:00,0.772,0.772,0.7719,0.7719,87200000.0
2007-10-15 12:12:00,0.7719,0.7725,0.7719,0.7721,137900000.0
2007-10-15 12:13:00,0.7721,0.77265,0.772,0.7726,457700001.0
2007-10-15 12:14:00,0.7726,0.7726,0.7722,0.77235,733199990.0
2007-10-15 12:15:00,0.7724,0.7724,0.7722,0.7723,1250200002.0
2007-10-15 12:16:00,0.7723,0.7724,0.7721,0.7723,1170599996.0
2007-10-15 12:17:00,0.7723,0.7723,0.7721,0.7722,1426300000.0
2007-10-15 12:18:00,0.7722,0.77225,0.7722,0.77225,176200000.0
2007-10-15 12:19:00,0.77225,0.77225,0.7721,0.7721,262299996.0
2007-10-15 12:20:00,0.7721,0.7722,0.7718,0.77185,401499998.0
2007-10-15 12:21:00,0.77185,0.7719,0.7718,0.7718,576499999.0
2007-10-15 12:22:00,0.7718,0.7719,0.7718,0.7718,315200000.0
2007-10-15 12:23:00,0.7718,0.7719,0.77175,0.77175,225100000.0
2007-10-15 12:24:00,0.77175,0.7719,0.77175,0.7718,110400000.0
2007-10-15 12:25:00,0.7718,0.772,0.7718,0.77185,282599999.0
2007-10-15 12:26:00,0.77185,0.772,0.7718,0.77195,434000000.0
2007-10-15 12:27:00,0.77195,0.772,0.7719,0.77195,231500004.0
2007-10-15 12:28:00,0.77195,0.772,0.77175,0.772,351899999.0
2007-10-15 12:29:00,0.772,0.772,0.7718,0.7718,812799994.0
2007-10-15 12:30:00,0.7718,0.772,0.7716,0.7719,1494899998.0
2007-10-15 12:31:00,0.7719,0.7721,0.7718,0.772,952600002.0
2007-10-15 12:32:00,0.772,0.7722,0.772,0.7722,539600000.0
2007-10-15 12:33:00,0.7722,0.7723,0.772,0.7721,758900001.0
2007-10-15 12:34:00,0.7721,0.7723,0.772,0.77205,576199999.0
2007-10-15 12:35:00,0.7721,0.7722,0.772,0.7722,618299995.0
2007-10-15 12:36:00,0.7722,0.7722,0.772,0.77205,302199999.0
2007-10-15 12:37:00,0.77205,0.77205,0.7718,0.7718,425499995.0
2007-10-15 12:38:00,0.7718,0.77185,0.7717,0.77185,613500000.0
2007-10-15 12:39:00,0.77185,0.77185,0.7717,0.77175,409599993.0
2007-10-15 12:40:00,0.77175,0.77175,0.7716,0.7717,292700001.0
2007-10-15 12:41:00,0.7716,0.7718,0.7715,0.7716,1423300001.0
2007-10-15 12:42:00,0.7716,0.7717,0.7714,0.7715,1233400007.0
2007-10-15 12:43:00,0.7715,0.7715,0.7712,0.7713,1074499993.0
2007-10-15 12:44:00,0.7713,0.7714,0.77115,0.7713,458300001.0
2007-10-15 12:45:00,0.7713,0.7714,0.7712,0.7713,1331100020.0
2007-10-15 12:46:00,0.7713,0.7714,0.7711,0.7712,1463100003.0
2007-10-15 12:47:00,0.7712,0.7712,0.771,0.7711,1429599993.0
2007-10-15 12:48:00,0.7711,0.7712,0.771,0.7712,875699998.0
2007-10-15 12:49:00,0.7712,0.7713,0.7711,0.7712,840099998.0
2007-10-15 12:50:00,0.7712,0.7713,0.771,0.771,646500002.0
2007-10-15 12:51:00,0.7711,0.7712,0.771,0.77115,814700006.0
2007-10-15 12:52:00,0.77115,0.7715,0.7711,0.7713,1112000000.0
2007-10-15 12:53:00,0.7713,0.7715,0.7711,0.7712,1356600005.0
2007-10-15 12:54:00,0.7712,0.77145,0.7711,0.7713,1732400011.0
2007-10-15 12:55:00,0.7713,0.7714,0.7711,0.7712,1678699992.0
2007-10-15 12:56:00,0.7712,0.7714,0.7712,0.7713,1403900000.0
2007-10-15 12:57:00,0.7713,0.7716,0.7713,0.7714,1403900000.0
2007-10-15 12:58:00,0.7713,0.7713,0.7712,0.7712,1825800000.0
2007-10-15 12:59:00,0.7712,0.7718,0.77115,0.77155,1825800000.0
2007-10-15 13:00:00,0.77155,0.7717,0.7712,0.7712,489499992.0
2007-10-15 13:01:00,0.7712,0.7712,0.7711,0.77115,190800000.0
2007-10-15 13:02:00,0.7712,0.77135,0.7712,0.77135,218200000.0
2007-10-15 13:03:00,0.77135,0.7715,0.77115,0.7714,877000025.0
2007-10-15 13:04:00,0.7715,0.7715,0.7713,0.7714,1244300007.0
2007-10-15 13:05:00,0.7714,0.7715,0.77135,0.77135,672399996.0
2007-10-15 13:06:00,0.77135,0.7714,0.7713,0.7714,250500006.0
2007-10-15 13:07:00,0.7714,0.7714,0.7713,0.7714,56000000.0
2007-10-15 13:08:00,0.7714,0.7715,0.7714,0.7714,270600003.0
2007-10-15 13:09:00,0.77145,0.77145,0.7714,0.77145,101900000.0
2007-10-15 13:10:00,0.77145,0.77145,0.7714,0.77145,40700000.0
2007-10-15 13:11:00,0.77145,0.7715,0.77145,0.77145,40000000.0
2007-10-15 13:12:00,0.77145,0.77145,0.7713,0.77145,72600000.0
2007-10-15 13:13:00,0.77145,0.77145,0.7714,0.77145,157900000.0
2007-10-15 13:14:00,0.77145,0.7715,0.7714,0.7715,655599982.0
2007-10-15 13:15:00,0.7714,0.77155,0.7714,0.7715,572300002.0
2007-10-15 13:16:00,0.7715,0.7716,0.7715,0.7716,627199993.0
2007-10-15 13:17:00,0.77155,0.7717,0.7715,0.7717,623099994.0
2007-10-15 13:18:00,0.7717,0.77175,0.77165,0.77175,104100000.0
2007-10-15 13:19:00,0.77175,0.77175,0.7716,0.77165,673399995.0
2007-10-15 13:20:00,0.77165,0.7718,0.7715,0.7718,301600010.0
2007-10-15 13:21:00,0.7718,0.7718,0.7716,0.7718,748399997.0
2007-10-15 13:22:00,0.7717,0.7718,0.7717,0.7718,707399984.0
2007-10-15 13:23:00,0.7718,0.7719,0.7716,0.7717,1428899966.0
2007-10-15 13:24:00,0.7717,0.7717,0.77165,0.7717,390399991.0
2007-10-15 13:25:00,0.7717,0.772,0.7717,0.772,766799999.0
2007-10-15 13:26:00,0.772,0.772,0.7718,0.7718,661200009.0
2007-10-15 13:27:00,0.77175,0.7719,0.77175,0.77185,175699998.0
2007-10-15 13:28:00,0.77185,0.77185,0.7717,0.77185,131500000.0
2007-10-15 13:29:00,0.77185,0.77185,0.7718,0.7718,47700000.0
2007-10-15 13:30:00,0.7718,0.7721,0.7718,0.7721,324611685.0
2007-10-15 13:31:00,0.7721,0.7721,0.772,0.7721,251200000.0
2007-10-15 13:32:00,0.7721,0.7721,0.772,0.772,1897100028.0
2007-10-15 13:33:00,0.772,0.7721,0.7719,0.7721,617600005.0
2007-10-15 13:34:00,0.7721,0.7722,0.772,0.7722,119100000.0
2007-10-15 13:35:00,0.7722,0.7722,0.77195,0.7721,292500002.0
2007-10-15 13:36:00,0.7721,0.7723,0.7721,0.7722,138400002.0
2007-10-15 13:37:00,0.7722,0.7722,0.7721,0.7722,312300000.0
2007-10-15 13:38:00,0.7722,0.7722,0.772,0.7722,325600004.0
2007-10-15 13:39:00,0.7722,0.7723,0.7721,0.7723,440500006.0
2007-10-15 13:40:00,0.7723,0.7724,0.7723,0.7723,459199998.0
2007-10-15 13:41:00,0.7723,0.7726,0.7723,0.7724,414400000.0
2007-10-15 13:42:00,0.7724,0.7727,0.7724,0.7726,861899999.0
2007-10-15 13:43:00,0.7726,0.7726,0.7725,0.77255,968199992.0
2007-10-15 13:44:00,0.7725,0.7727,0.7725,0.7725,830500001.0
2007-10-15 13:45:00,0.7725,0.7726,0.7725,0.7725,532799989.0
2007-10-15 13:46:00,0.7725,0.7725,0.7717,0.7717,1073099993.0
2007-10-15 13:47:00,0.7717,0.7718,0.7715,0.7715,446599998.0
2007-10-15 13:48:00,0.7715,0.7717,0.7715,0.7716,459999999.0
2007-10-15 13:49:00,0.7716,0.7718,0.7715,0.7717,1238299996.0
2007-10-15 13:50:00,0.7718,0.7718,0.7716,0.7718,208000000.0
2007-10-15 13:51:00,0.7718,0.7718,0.7716,0.7718,122200000.0
2007-10-15 13:52:00,0.7718,0.7718,0.7716,0.7718,298900002.0
2007-10-15 13:53:00,0.7718,0.7719,0.7716,0.7719,135800000.0
2007-10-15 13:54:00,0.7719,0.7721,0.7718,0.7719,406600001.0
2007-10-15 13:55:00,0.7719,0.7721,0.7718,0.772,1597199992.0
2007-10-15 13:56:00,0.772,0.772,0.772,0.772,77700000.0
2007-10-15 13:57:00,0.772,0.772,0.7715,0.7716,425100000.0
2007-10-15 13:58:00,0.7716,0.7717,0.7715,0.7717,622300006.0
2007-10-15 13:59:00,0.7717,0.7718,0.7716,0.7717,947700030.0
2007-10-15 14:00:00,0.7717,0.7717,0.7711,0.7712,1059300004.0
2007-10-15 14:01:00,0.7711,0.7712,0.771,0.7711,948499999.0
2007-10-15 14:02:00,0.7711,0.7713,0.77095,0.7712,1123599997.0
2007-10-15 14:03:00,0.7712,0.7716,0.7712,0.7716,1155199992.0
2007-10-15 14:04:00,0.7716,0.7716,0.7716,0.7716,164000000.0
2007-10-15 14:05:00,0.7716,0.7718,0.7716,0.7716,182300000.0
2007-10-15 14:06:00,0.7716,0.7716,0.77155,0.7716,347999990.0
2007-10-15 14:07:00,0.7716,0.7716,0.77155,0.7716,400799998.0
2007-10-15 14:08:00,0.77155,0.7716,0.77155,0.7716,247199990.0
2007-10-15 14:09:00,0.77155,0.7717,0.77155,0.7716,275899991.0
2007-10-15 14:10:00,0.7717,0.7717,0.77155,0.7717,313200001.0
2007-10-15 14:11:00,0.7717,0.7717,0.7716,0.7716,393700006.0
2007-10-15 14:12:00,0.7716,0.7717,0.77155,0.7717,82400002.0
2007-10-15 14:13:00,0.7717,0.7719,0.77155,0.7719,141600000.0
2007-10-15 14:14:00,0.7719,0.7723,0.7719,0.7722,556799999.0
2007-10-15 14:15:00,0.7723,0.7723,0.7721,0.7721,374100002.0
2007-10-15 14:16:00,0.7721,0.7722,0.7721,0.7722,164000000.0
2007-10-15 14:17:00,0.7722,0.7724,0.7721,0.7723,649300008.0
2007-10-15 14:18:00,0.7723,0.7724,0.7721,0.7723,656200003.0
2007-10-15 14:19:00,0.7723,0.7723,0.7722,0.7722,397400005.0
2007-10-15 14:20:00,0.7722,0.77225,0.77215,0.77225,1235000006.0
2007-10-15 14:21:00,0.77225,0.7723,0.7722,0.7723,536300007.0
2007-10-15 14:22:00,0.7723,0.7724,0.7722,0.7722,293900000.0
2007-10-15 14:23:00,0.7724,0.7726,0.7722,0.7722,1173700000.0
2007-10-15 14:24:00,0.7722,0.7723,0.7721,0.7721,1027200000.0
2007-10-15 14:25:00,0.7721,0.7722,0.772,0.772,160200001.0
2007-10-15 14:26:00,0.772,0.7721,0.7719,0.7719,268400000.0
2007-10-15 14:27:00,0.7719,0.772,0.77175,0.7718,823299997.0
2007-10-15 14:28:00,0.7718,0.7718,0.7718,0.7718,215200000.0
2007-10-15 14:29:00,0.7718,0.77205,0.7718,0.772,433400001.0
2007-10-15 14:30:00,0.77205,0.7722,0.772,0.77205,601399996.0
2007-10-15 14:31:00,0.77205,0.77255,0.7719,0.7723,1922100003.0
2007-10-15 14:32:00,0.7723,0.7726,0.7723,0.77235,1518199979.0
2007-10-15 14:33:00,0.77235,0.7724,0.7722,0.7724,598100000.0
2007-10-15 14:34:00,0.7724,0.7724,0.7722,0.7723,649500002.0
2007-10-15 14:35:00,0.7723,0.7723,0.7721,0.7722,504800004.0
2007-10-15 14:36:00,0.7722,0.7722,0.7715,0.7715,963900020.0
2007-10-15 14:37:00,0.7716,0.7717,0.77145,0.7716,1483000002.0
2007-10-15 14:38:00,0.7716,0.7722,0.7716,0.7721,1008599996.0
2007-10-15 14:39:00,0.7721,0.7722,0.772,0.7721,1107099993.0
2007-10-15 14:40:00,0.77205,0.77205,0.7716,0.7716,1806200022.0
2007-10-15 14:41:00,0.7714,0.7718,0.7714,0.7716,1352000008.0
2007-10-15 14:42:00,0.7717,0.7719,0.7717,0.7718,1352000008.0
2007-10-15 14:43:00,0.7719,0.7719,0.7716,0.77165,357200006.0
2007-10-15 14:44:00,0.77165,0.7718,0.7716,0.77165,142400003.0
2007-10-15 14:45:00,0.7716,0.7716,0.7715,0.7716,1398299972.0
2007-10-15 14:46:00,0.7716,0.7716,0.7714,0.7714,1481500023.0
2007-10-15 14:47:00,0.7714,0.7715,0.7713,0.7714,1429000002.0
2007-10-15 14:48:00,0.7714,0.7714,0.7712,0.7713,561200001.0
2007-10-15 14:49:00,0.7713,0.7713,0.7709,0.7711,1334599993.0
2007-10-15 14:50:00,0.771,0.7711,0.771,0.771,1759899985.0
2007-10-15 14:51:00,0.7711,0.7713,0.77095,0.7713,1538499974.0
2007-10-15 14:52:00,0.7713,0.7713,0.771,0.7711,1551799988.0
2007-10-15 14:53:00,0.7711,0.7713,0.7711,0.7713,1193900013.0
2007-10-15 14:54:00,0.7712,0.7715,0.7712,0.7714,1193900013.0
2007-10-15 14:55:00,0.77135,0.7716,0.7713,0.7716,1823199997.0
2007-10-15 14:56:00,0.7716,0.7717,0.7715,0.7716,1396500018.0
2007-10-15 14:57:00,0.7716,0.7718,0.7714,0.7717,1885599990.0
2007-10-15 14:58:00,0.7717,0.772,0.7716,0.7716,1904200024.0
2007-10-15 14:59:00,0.7717,0.77175,0.7716,0.7717,1393300013.0
2007-10-15 15:00:00,0.7717,0.7717,0.7714,0.7716,1148300000.0
2007-10-15 15:01:00,0.7716,0.7716,0.77135,0.7716,889100033.0
2007-10-15 15:02:00,0.7716,0.7716,0.7712,0.7713,2027400005.0
2007-10-15 15:03:00,0.7713,0.77135,0.771,0.7711,1313599993.0
2007-10-15 15:04:00,0.7711,0.7713,0.7708,0.7712,1160499990.0
2007-10-15 15:05:00,0.7712,0.7712,0.771,0.7711,293000000.0
2007-10-15 15:06:00,0.7711,0.7711,0.7708,0.7709,969499994.0
2007-10-15 15:07:00,0.7709,0.77105,0.7709,0.771,1011000007.0
2007-10-15 15:08:00,0.771,0.77115,0.7709,0.77105,385499999.0
2007-10-15 15:09:00,0.77105,0.77105,0.77085,0.77085,525999997.0
2007-10-15 15:10:00,0.77085,0.7709,0.7704,0.7705,1783200010.0
2007-10-15 15:11:00,0.7705,0.7707,0.7704,0.7707,1821300018.0
2007-10-15 15:12:00,0.7707,0.7712,0.7707,0.7711,1787299964.0
2007-10-15 15:13:00,0.771,0.7715,0.77095,0.7712,1787299964.0
2007-10-15 15:14:00,0.7712,0.7715,0.7712,0.7715,604800000.0
2007-10-15 15:15:00,0.7715,0.7717,0.7712,0.7712,1260599988.0
2007-10-15 15:16:00,0.7712,0.7712,0.7711,0.7712,147200000.0
2007-10-15 15:17:00,0.7712,0.7713,0.7712,0.7712,1345400008.0
2007-10-15 15:18:00,0.7712,0.7716,0.7712,0.7714,2026399974.0
2007-10-15 15:19:00,0.7714,0.7718,0.7713,0.7714,1869900000.0
2007-10-15 15:20:00,0.7714,0.7719,0.7714,0.7719,1107399989.0
2007-10-15 15:21:00,0.7718,0.772,0.7718,0.772,1773100002.0
2007-10-15 15:22:00,0.772,0.772,0.7717,0.7718,677499988.0
2007-10-15 15:23:00,0.7717,0.7717,0.7716,0.7716,767200000.0
2007-10-15 15:24:00,0.7716,0.7716,0.7714,0.7715,360800002.0
2007-10-15 15:25:00,0.7715,0.7716,0.7714,0.7715,1063200000.0
2007-10-15 15:26:00,0.7715,0.7716,0.77145,0.7716,1198400006.0
2007-10-15 15:27:00,0.7716,0.7717,0.7715,0.7716,841400000.0
2007-10-15 15:28:00,0.7716,0.7716,0.7715,0.7716,707199979.0
2007-10-15 15:29:00,0.7716,0.7716,0.7715,0.7715,1255799993.0
2007-10-15 15:30:00,0.7715,0.7721,0.7714,0.7716,1474799997.0
2007-10-15 15:31:00,0.7717,0.7717,0.7716,0.7717,805400000.0
2007-10-15 15:32:00,0.7717,0.7717,0.7716,0.7717,519499998.0
2007-10-15 15:33:00,0.7717,0.7717,0.7715,0.7716,1381499964.0
2007-10-15 15:34:00,0.7716,0.7716,0.7716,0.7716,978399987.0
2007-10-15 15:35:00,0.7716,0.7718,0.7715,0.7715,237700000.0
2007-10-15 15:36:00,0.7718,0.7718,0.7717,0.7718,237700000.0
2007-10-15 15:37:00,0.7717,0.7718,0.7717,0.7718,335800000.0
2007-10-15 15:38:00,0.7718,0.7719,0.7717,0.7718,1308099992.0
2007-10-15 15:39:00,0.7718,0.772,0.7718,0.772,574999986.0
2007-10-15 15:40:00,0.772,0.7721,0.7718,0.7718,1055900005.0
2007-10-15 15:41:00,0.7718,0.7719,0.7717,0.7719,1805400010.0
2007-10-15 15:42:00,0.7719,0.772,0.7717,0.772,1406200005.0
2007-10-15 15:43:00,0.772,0.772,0.7718,0.7718,562000002.0
2007-10-15 15:44:00,0.7718,0.7718,0.7718,0.7718,665800000.0
2007-10-15 15:45:00,0.7718,0.7718,0.7716,0.7718,808099987.0
2007-10-15 15:46:00,0.7718,0.7718,0.7717,0.7718,2053699976.0
2007-10-15 15:47:00,0.7716,0.7718,0.7716,0.7718,1488599970.0
2007-10-15 15:48:00,0.7718,0.772,0.7717,0.7718,1488599970.0
2007-10-15 15:49:00,0.7718,0.772,0.7718,0.772,737999990.0
2007-10-15 15:50:00,0.772,0.772,0.7718,0.7719,151899998.0
2007-10-15 15:51:00,0.7719,0.7719,0.7718,0.7718,1028599992.0
2007-10-15 15:52:00,0.7718,0.772,0.7718,0.7719,519799999.0
2007-10-15 15:53:00,0.7719,0.7719,0.7718,0.7719,486999993.0
2007-10-15 15:54:00,0.7719,0.7719,0.7717,0.7718,1322200013.0
2007-10-15 15:55:00,0.7718,0.7718,0.7717,0.7717,482099996.0
2007-10-15 15:56:00,0.7718,0.7718,0.7714,0.7714,2030799971.0
2007-10-15 15:57:00,0.7716,0.7717,0.7714,0.7715,2030799971.0
2007-10-15 15:58:00,0.7713,0.7716,0.7713,0.7715,629499986.0
2007-10-15 15:59:00,0.7716,0.7718,0.7715,0.7716,629499986.0
2007-10-15 16:00:00,0.7716,0.7716,0.7712,0.7713,1591199990.0
2007-10-15 16:01:00,0.7713,0.7714,0.7712,0.7713,967400010.0
2007-10-15 16:02:00,0.7713,0.7713,0.7712,0.7713,1460300004.0
2007-10-15 16:03:00,0.7713,0.7713,0.7712,0.77125,133399996.0
2007-10-15 16:04:00,0.77125,0.7714,0.7712,0.7714,618899999.0
2007-10-15 16:05:00,0.7714,0.7714,0.77095,0.771,442100000.0
2007-10-15 16:06:00,0.771,0.771,0.7708,0.771,585699996.0
2007-10-15 16:07:00,0.7709,0.771,0.7709,0.7709,864000010.0
2007-10-15 16:08:00,0.7709,0.7713,0.7709,0.7713,798800005.0
2007-10-15 16:09:00,0.7713,0.77155,0.7713,0.7715,695499994.0
2007-10-15 16:10:00,0.7715,0.7715,0.7713,0.7713,1076600011.0
2007-10-15 16:11:00,0.7713,0.7713,0.7712,0.7712,762799987.0
2007-10-15 16:12:00,0.7712,0.77135,0.7711,0.7712,2055500010.0
2007-10-15 16:13:00,0.7712,0.7713,0.7711,0.77125,845500006.0
2007-10-15 16:14:00,0.77125,0.77125,0.7711,0.7712,649499997.0
2007-10-15 16:15:00,0.7712,0.77125,0.7712,0.77125,724799988.0
2007-10-15 16:16:00,0.77125,0.7713,0.7711,0.7712,514099989.0
2007-10-15 16:17:00,0.7712,0.7713,0.7711,0.77125,1773299979.0
2007-10-15 16:18:00,0.77125,0.77155,0.77125,0.7715,754699986.0
2007-10-15 16:19:00,0.7715,0.77155,0.7713,0.77135,812700003.0
2007-10-15 16:20:00,0.77135,0.7715,0.7712,0.7715,2090800021.0
2007-10-15 16:21:00,0.7715,0.7716,0.7715,0.7716,678200001.0
2007-10-15 16:22:00,0.7716,0.7716,0.7715,0.7715,813499997.0
2007-10-15 16:23:00,0.7715,0.7715,0.7713,0.7715,1599399997.0
2007-10-15 16:24:00,0.7715,0.7715,0.7715,0.7715,528800000.0
2007-10-15 16:25:00,0.7715,0.7715,0.7714,0.7714,1174899996.0
2007-10-15 16:26:00,0.77135,0.7714,0.7712,0.7712,116000000.0
2007-10-15 16:27:00,0.77135,0.7714,0.7713,0.7714,94400000.0
2007-10-15 16:28:00,0.7714,0.7714,0.7714,0.7714,74600000.0
2007-10-15 16:29:00,0.7714,0.7714,0.7714,0.7714,427599998.0
2007-10-15 16:30:00,0.7714,0.7718,0.7714,0.7718,379199999.0
2007-10-15 16:31:00,0.7718,0.7718,0.7717,0.7717,300099994.0
2007-10-15 16:32:00,0.7717,0.7718,0.7716,0.7718,857200000.0
2007-10-15 16:33:00,0.7718,0.7718,0.7715,0.7716,1221700012.0
2007-10-15 16:34:00,0.7716,0.7716,0.7711,0.7711,475500000.0
2007-10-15 16:35:00,0.7711,0.7713,0.771,0.771,660400004.0
2007-10-15 16:36:00,0.771,0.7711,0.7706,0.7708,1007799993.0
2007-10-15 16:37:00,0.7708,0.7709,0.7707,0.7707,983200026.0
2007-10-15 16:38:00,0.7707,0.7707,0.77035,0.77045,1303499989.0
2007-10-15 16:39:00,0.7705,0.7706,0.7705,0.7705,2129199978.0
2007-10-15 16:40:00,0.7705,0.7706,0.7696,0.7699,2129199978.0
2007-10-15 16:41:00,0.7699,0.7699,0.7693,0.7694,809300001.0
2007-10-15 16:42:00,0.7694,0.7695,0.7687,0.7687,1395299998.0
2007-10-15 16:43:00,0.7687,0.7692,0.7687,0.7692,1330999986.0
2007-10-15 16:44:00,0.7693,0.7697,0.7693,0.7695,1330999986.0
2007-10-15 16:45:00,0.7695,0.7697,0.7694,0.7696,1787399959.0
2007-10-15 16:46:00,0.7696,0.7697,0.7694,0.7695,1412800012.0
2007-10-15 16:47:00,0.7695,0.7696,0.7692,0.7693,1524099996.0
2007-10-15 16:48:00,0.7693,0.7695,0.7693,0.7695,420700003.0
2007-10-15 16:49:00,0.7695,0.7695,0.7694,0.7695,136000000.0
2007-10-15 16:50:00,0.7695,0.7696,0.7693,0.7694,1145299987.0
2007-10-15 16:51:00,0.7695,0.7696,0.7693,0.7694,772800004.0
2007-10-15 16:52:00,0.7694,0.7695,0.7688,0.7691,1324099991.0
2007-10-15 16:53:00,0.7689,0.7691,0.7688,0.769,2036199985.0
2007-10-15 16:54:00,0.769,0.769,0.7687,0.7688,2036199985.0
2007-10-15 16:55:00,0.7689,0.769,0.7686,0.7687,822799992.0
2007-10-15 16:56:00,0.7689,0.7689,0.7685,0.7686,1336199999.0
2007-10-15 16:57:00,0.7686,0.7686,0.7685,0.7685,1315299995.0
2007-10-15 16:58:00,0.7685,0.7687,0.7685,0.7687,973899993.0
2007-10-15 16:59:00,0.7687,0.7693,0.7686,0.7692,1206499991.0
2007-10-15 17:00:00,0.7692,0.7692,0.7689,0.769,2005799998.0
2007-10-15 17:01:00,0.769,0.769,0.7687,0.7688,590399993.0
2007-10-15 17:02:00,0.7688,0.7688,0.7683,0.7684,780199998.0
2007-10-15 17:03:00,0.7684,0.7685,0.7682,0.7682,1765400009.0
2007-10-15 17:04:00,0.7682,0.7682,0.7673,0.7673,1954300008.0
2007-10-15 17:05:00,0.7673,0.7676,0.7666,0.7672,1873499999.0
2007-10-15 17:06:00,0.7672,0.7672,0.7668,0.767,2098799999.0
2007-10-15 17:07:00,0.7671,0.7672,0.7667,0.7668,1997300008.0
2007-10-15 17:08:00,0.7669,0.7671,0.7667,0.7671,1997300008.0
2007-10-15 17:09:00,0.7672,0.7675,0.7672,0.7674,766399996.0
2007-10-15 17:10:00,0.7673,0.7678,0.7672,0.7678,1058299995.0
2007-10-15 17:11:00,0.7678,0.7681,0.7675,0.7676,784099996.0
2007-10-15 17:12:00,0.7676,0.7676,0.767,0.7671,672000005.0
2007-10-15 17:13:00,0.7673,0.7673,0.767,0.7673,1751699986.0
2007-10-15 17:14:00,0.7673,0.7673,0.7671,0.7671,1411999981.0
2007-10-15 17:15:00,0.7671,0.7674,0.7671,0.7674,838899997.0
2007-10-15 17:16:00,0.7674,0.7677,0.7674,0.7675,848400001.0
2007-10-15 17:17:00,0.7675,0.7677,0.7674,0.7677,1322399979.0
2007-10-15 17:18:00,0.7677,0.7678,0.7675,0.7675,1103300000.0
2007-10-15 17:19:00,0.7675,0.7676,0.7674,0.7674,2065099996.0
2007-10-15 17:20:00,0.7674,0.7675,0.7667,0.7669,940100008.0
2007-10-15 17:21:00,0.7669,0.7669,0.7663,0.7665,1559299988.0
2007-10-15 17:22:00,0.7665,0.7665,0.7655,0.7655,1155799989.0
2007-10-15 17:23:00,0.7656,0.7658,0.7653,0.7653,779400000.0
2007-10-15 17:24:00,0.7653,0.7657,0.7653,0.7657,789000000.0
2007-10-15 17:25:00,0.7657,0.7659,0.7652,0.7652,1416600001.0
2007-10-15 17:26:00,0.7652,0.7653,0.7643,0.7645,1469399997.0
2007-10-15 17:27:00,0.7645,0.7646,0.7642,0.7643,1564300010.0
2007-10-15 17:28:00,0.7643,0.7648,0.7643,0.7646,810200003.0
2007-10-15 17:29:00,0.7648,0.765,0.7646,0.7646,1228599992.0
2007-10-15 17:30:00,0.7646,0.7648,0.76425,0.7648,1801199992.0
2007-10-15 17:31:00,0.7647,0.7653,0.7646,0.7653,919699987.0
2007-10-15 17:32:00,0.7653,0.7653,0.765,0.7651,919699987.0
2007-10-15 17:33:00,0.765,0.7652,0.7644,0.7646,656799999.0
2007-10-15 17:34:00,0.7646,0.7651,0.7645,0.765,1814599977.0
2007-10-15 17:35:00,0.7651,0.7653,0.7649,0.765,1060700003.0
2007-10-15 17:36:00,0.765,0.7656,0.7649,0.7655,989200000.0
2007-10-15 17:37:00,0.7655,0.7656,0.7655,0.7656,270699999.0
2007-10-15 17:38:00,0.7656,0.7658,0.7653,0.7657,337099998.0
2007-10-15 17:39:00,0.7657,0.7658,0.7655,0.7655,1527499974.0
2007-10-15 17:40:00,0.7655,0.7658,0.7655,0.7657,1558000003.0
2007-10-15 17:41:00,0.7657,0.7658,0.7655,0.7656,840400006.0
2007-10-15 17:42:00,0.7656,0.7659,0.765,0.7653,648300000.0
2007-10-15 17:43:00,0.7653,0.7654,0.7651,0.7652,799199998.0
2007-10-15 17:44:00,0.7652,0.7654,0.7651,0.7654,498100002.0
2007-10-15 17:45:00,0.7654,0.7656,0.7653,0.7655,876500001.0
2007-10-15 17:46:00,0.7655,0.7658,0.7654,0.7655,682200000.0
2007-10-15 17:47:00,0.7654,0.7655,0.7647,0.7651,1322199997.0
2007-10-15 17:48:00,0.7651,0.7651,0.7644,0.7647,1188099994.0
2007-10-15 17:49:00,0.7647,0.765,0.7646,0.7648,1029900000.0
2007-10-15 17:50:00,0.7648,0.7648,0.7647,0.7648,893800000.0
2007-10-15 17:51:00,0.7648,0.765,0.7646,0.7647,660000000.0
2007-10-15 17:52:00,0.7647,0.7651,0.7647,0.7651,930300008.0
2007-10-15 17:53:00,0.765,0.7655,0.765,0.7655,1273500021.0
2007-10-15 17:54:00,0.7655,0.7655,0.7653,0.7653,454400000.0
2007-10-15 17:55:00,0.76515,0.7652,0.7648,0.7648,426199999.0
2007-10-15 17:56:00,0.7648,0.7649,0.7647,0.7647,400000000.0
2007-10-15 17:57:00,0.7647,0.7649,0.7647,0.7648,338100000.0
2007-10-15 17:58:00,0.7648,0.7651,0.7648,0.7651,524100000.0
2007-10-15 17:59:00,0.7651,0.7652,0.7649,0.7652,105200000.0
2007-10-15 18:00:00,0.7652,0.7652,0.7649,0.7649,332200000.0
2007-10-15 18:01:00,0.7649,0.7651,0.7648,0.7649,243700000.0
2007-10-15 18:02:00,0.7649,0.7649,0.7642,0.7644,755799997.0
2007-10-15 18:03:00,0.7644,0.7644,0.7641,0.7643,976100002.0
2007-10-15 18:04:00,0.7642,0.7643,0.7625,0.763,1319500003.0
2007-10-15 18:05:00,0.763,0.7633,0.7627,0.7631,629600000.0
2007-10-15 18:06:00,0.7631,0.7633,0.76285,0.7632,737899999.0
2007-10-15 18:07:00,0.7632,0.7634,0.7631,0.7634,881200013.0
2007-10-15 18:08:00,0.7633,0.7636,0.7633,0.7634,270600001.0
2007-10-15 18:09:00,0.7634,0.7635,0.76315,0.7634,77500000.0
2007-10-15 18:10:00,0.7635,0.7637,0.7633,0.7637,252399997.0
2007-10-15 18:11:00,0.7637,0.7639,0.7637,0.7639,89800000.0
2007-10-15 18:12:00,0.7639,0.764,0.7639,0.764,178800000.0
2007-10-15 18:13:00,0.764,0.764,0.7638,0.764,98000000.0
2007-10-15 18:14:00,0.764,0.7643,0.7639,0.7641,388800000.0
2007-10-15 18:15:00,0.7641,0.7641,0.7639,0.7641,76800000.0
2007-10-15 18:16:00,0.7641,0.7641,0.7638,0.7638,339700000.0
2007-10-15 18:17:00,0.7638,0.764,0.7637,0.7639,761000006.0
2007-10-15 18:18:00,0.7639,0.764,0.7638,0.7639,618800000.0
2007-10-15 18:19:00,0.7639,0.7639,0.7638,0.7639,258600000.0
2007-10-15 18:20:00,0.7639,0.764,0.76375,0.7638,340600001.0
2007-10-15 18:21:00,0.7638,0.7639,0.76375,0.76375,284000000.0
2007-10-15 18:22:00,0.76375,0.7639,0.76375,0.7638,410100000.0
2007-10-15 18:23:00,0.7638,0.7638,0.7637,0.7637,95600001.0
2007-10-15 18:24:00,0.7636,0.7638,0.7636,0.7638,127400001.0
2007-10-15 18:25:00,0.7637,0.7637,0.76365,0.76365,188800000.0
2007-10-15 18:26:00,0.7636,0.7637,0.7635,0.7636,301600000.0
2007-10-15 18:27:00,0.7636,0.7638,0.7636,0.7638,270400000.0
2007-10-15 18:28:00,0.7638,0.7639,0.76365,0.7639,380100000.0
2007-10-15 18:29:00,0.7639,0.764,0.7638,0.7638,543800000.0
2007-10-15 18:30:00,0.7638,0.7639,0.7635,0.7635,256800000.0
2007-10-15 18:31:00,0.7633,0.7634,0.76315,0.7632,299300001.0
2007-10-15 18:32:00,0.7632,0.7635,0.7631,0.7634,228100000.0
2007-10-15 18:33:00,0.7634,0.7634,0.76315,0.7633,752799991.0
2007-10-15 18:34:00,0.7634,0.7635,0.76325,0.7635,196900000.0
2007-10-15 18:35:00,0.7635,0.7635,0.7633,0.7633,88300000.0
2007-10-15 18:36:00,0.7633,0.7634,0.7631,0.7633,478800004.0
2007-10-15 18:37:00,0.7633,0.7636,0.76315,0.7635,164600000.0
2007-10-15 18:38:00,0.7635,0.7639,0.7635,0.7636,856200017.0
2007-10-15 18:39:00,0.76345,0.7636,0.76345,0.76355,709400019.0
2007-10-15 18:40:00,0.76355,0.76355,0.76335,0.7634,74000000.0
2007-10-15 18:41:00,0.7632,0.7636,0.7631,0.7636,437500004.0
2007-10-15 18:42:00,0.7636,0.7637,0.7635,0.76355,189300000.0
2007-10-15 18:43:00,0.76355,0.7637,0.7634,0.7634,240900000.0
2007-10-15 18:44:00,0.7634,0.7634,0.763,0.7632,898300026.0
2007-10-15 18:45:00,0.7631,0.7635,0.7631,0.7631,954900008.0
2007-10-15 18:46:00,0.7631,0.7631,0.76305,0.7631,614300001.0
2007-10-15 18:47:00,0.7631,0.7631,0.7631,0.7631,696700000.0
2007-10-15 18:48:00,0.7631,0.7631,0.7628,0.7629,832300000.0
2007-10-15 18:49:00,0.7629,0.76305,0.7627,0.7627,497700000.0
2007-10-15 18:50:00,0.7627,0.7629,0.7627,0.7629,760200008.0
2007-10-15 18:51:00,0.7629,0.7629,0.7627,0.7629,996399997.0
2007-10-15 18:52:00,0.7629,0.7631,0.7628,0.7629,591900014.0
2007-10-15 18:53:00,0.7629,0.7629,0.7626,0.7626,607000000.0
2007-10-15 18:54:00,0.7626,0.7627,0.76235,0.7625,778999998.0
2007-10-15 18:55:00,0.7625,0.7625,0.7624,0.7624,215099997.0
2007-10-15 18:56:00,0.7624,0.7624,0.7624,0.7624,622000012.0
2007-10-15 18:57:00,0.7624,0.7625,0.7624,0.7624,889900018.0
2007-10-15 18:58:00,0.7624,0.7627,0.7624,0.7626,909500008.0
2007-10-15 18:59:00,0.7626,0.763,0.76255,0.763,735900003.0
2007-10-15 19:00:00,0.7629,0.763,0.7629,0.763,271099998.0
2007-10-15 19:01:00,0.7629,0.763,0.7629,0.763,193100002.0
2007-10-15 19:02:00,0.7629,0.7632,0.7629,0.763,704199999.0
2007-10-15 19:03:00,0.763,0.763,0.7625,0.7626,811000019.0
2007-10-15 19:04:00,0.7626,0.7627,0.7626,0.76265,369300000.0
2007-10-15 19:05:00,0.76265,0.7627,0.7623,0.7626,302799999.0
2007-10-15 19:06:00,0.7626,0.7626,0.7621,0.7622,1019800005.0
2007-10-15 19:07:00,0.7622,0.7622,0.7614,0.7614,1079000000.0
2007-10-15 19:08:00,0.7615,0.7619,0.7614,0.7616,831300002.0
2007-10-15 19:09:00,0.7616,0.7619,0.7615,0.7615,562300000.0
2007-10-15 19:10:00,0.7615,0.7618,0.7615,0.7618,705100006.0
2007-10-15 19:11:00,0.7618,0.7618,0.7613,0.7617,1126999986.0
2007-10-15 19:12:00,0.7617,0.7617,0.7613,0.7613,477999993.0
2007-10-15 19:13:00,0.76105,0.7613,0.76105,0.7613,235200000.0
2007-10-15 19:14:00,0.7613,0.7613,0.76115,0.7613,169300002.0
2007-10-15 19:15:00,0.7613,0.7615,0.7613,0.7615,467000002.0
2007-10-15 19:16:00,0.7615,0.7619,0.7614,0.7617,870400012.0
2007-10-15 19:17:00,0.7617,0.762,0.7616,0.7618,912900008.0
2007-10-15 19:18:00,0.7618,0.7619,0.7618,0.7619,1183999998.0
2007-10-15 19:19:00,0.7619,0.7621,0.7617,0.7619,296300000.0
2007-10-15 19:20:00,0.7619,0.762,0.7618,0.762,1228099993.0
2007-10-15 19:21:00,0.762,0.7622,0.7618,0.7622,408300000.0
2007-10-15 19:22:00,0.7622,0.7623,0.762,0.7623,418700000.0
2007-10-15 19:23:00,0.7623,0.7623,0.7619,0.7623,27000000.0
2007-10-15 19:24:00,0.7623,0.7623,0.7623,0.7623,9900000.0
2007-10-15 19:25:00,0.7623,0.7625,0.7621,0.7621,378900000.0
2007-10-15 19:26:00,0.7621,0.7622,0.762,0.76205,200199999.0
2007-10-15 19:27:00,0.76215,0.7624,0.762,0.7622,403899999.0
2007-10-15 19:28:00,0.7622,0.7622,0.7621,0.7622,407500000.0
2007-10-15 19:29:00,0.7622,0.7625,0.7621,0.7624,581899998.0
2007-10-15 19:30:00,0.7624,0.7626,0.7623,0.7626,258700000.0
2007-10-15 19:31:00,0.7626,0.7626,0.76235,0.7625,151800000.0
2007-10-15 19:32:00,0.7625,0.7625,0.7624,0.7625,120000000.0
2007-10-15 19:33:00,0.7625,0.7625,0.7624,0.7624,71500000.0
2007-10-15 19:34:00,0.7624,0.7626,0.7623,0.7625,160100000.0
2007-10-15 19:35:00,0.7625,0.7625,0.7623,0.7624,62100000.0
2007-10-15 19:36:00,0.7624,0.7624,0.7623,0.7623,250200000.0
2007-10-15 19:37:00,0.7623,0.7623,0.76215,0.76225,25400000.0
2007-10-15 19:38:00,0.76225,0.7625,0.76215,0.7623,477499993.0
2007-10-15 19:39:00,0.7623,0.7627,0.7623,0.7627,264500002.0
2007-10-15 19:40:00,0.7626,0.7626,0.76255,0.7626,247000000.0
2007-10-15 19:41:00,0.7626,0.7626,0.7625,0.76255,228600000.0
2007-10-15 19:42:00,0.76255,0.7626,0.76255,0.7626,17400000.0
2007-10-15 19:43:00,0.7626,0.7626,0.7624,0.7624,418100004.0
2007-10-15 19:44:00,0.7625,0.7625,0.7623,0.7623,129000000.0
2007-10-15 19:45:00,0.7623,0.7625,0.7623,0.7625,202100000.0
2007-10-15 19:46:00,0.7625,0.7625,0.7622,0.7625,72200000.0
2007-10-15 19:47:00,0.7625,0.7625,0.7625,0.7625,16200000.0
2007-10-15 19:48:00,0.76225,0.7626,0.7622,0.7623,174200000.0
2007-10-15 19:49:00,0.7623,0.7625,0.7622,0.7623,224400000.0
2007-10-15 19:50:00,0.7623,0.7623,0.76225,0.76225,199500000.0
2007-10-15 19:51:00,0.76225,0.7624,0.76225,0.7624,285200000.0
2007-10-15 19:52:00,0.7624,0.7624,0.7621,0.7624,100000000.0
2007-10-15 19:53:00,0.7624,0.7624,0.7621,0.7624,85000000.0
2007-10-15 19:54:00,0.7624,0.7624,0.7621,0.7624,76000000.0
2007-10-15 19:55:00,0.7623,0.7624,0.7623,0.7623,156000000.0
2007-10-15 19:56:00,0.7623,0.7623,0.7623,0.7623,168100000.0
2007-10-15 19:57:00,0.7623,0.7623,0.7621,0.7621,518000013.0
2007-10-15 19:58:00,0.7621,0.7624,0.7621,0.7623,956600011.0
2007-10-15 19:59:00,0.7623,0.7624,0.7623,0.7624,278400000.0
2007-10-15 20:00:00,0.7624,0.7625,0.7623,0.7623,721700006.0
2007-10-15 20:01:00,0.7623,0.7626,0.7623,0.7625,688400007.0
2007-10-15 20:02:00,0.7625,0.7626,0.7622,0.7624,191100000.0
2007-10-15 20:03:00,0.7625,0.7626,0.7624,0.7625,520600000.0
2007-10-15 20:04:00,0.7625,0.7625,0.7623,0.7625,461600000.0
2007-10-15 20:05:00,0.7625,0.7625,0.7621,0.7623,251600000.0
2007-10-15 20:06:00,0.7622,0.7622,0.7621,0.7621,855900010.0
2007-10-15 20:07:00,0.7621,0.7621,0.7621,0.7621,830400002.0
2007-10-15 20:08:00,0.7621,0.7622,0.7617,0.76175,380700000.0
2007-10-15 20:09:00,0.76175,0.7619,0.76175,0.7618,74800000.0
2007-10-15 20:10:00,0.7618,0.762,0.7616,0.7619,105200000.0
2007-10-15 20:11:00,0.7619,0.7619,0.7618,0.7619,48200000.0
2007-10-15 20:12:00,0.7619,0.7619,0.7618,0.7618,59200000.0
2007-10-15 20:13:00,0.7618,0.76185,0.7617,0.76185,64000000.0
2007-10-15 20:14:00,0.7618,0.76185,0.7618,0.76185,32800000.0
2007-10-15 20:15:00,0.76185,0.76185,0.7618,0.76185,132700000.0
2007-10-15 20:16:00,0.76185,0.762,0.7617,0.7617,239299998.0
2007-10-15 20:17:00,0.7618,0.7622,0.7617,0.7622,690300001.0
2007-10-15 20:18:00,0.7622,0.7626,0.7621,0.7625,426599999.0
2007-10-15 20:19:00,0.7625,0.7625,0.76245,0.7625,66800000.0
2007-10-15 20:20:00,0.7625,0.7627,0.7622,0.7622,445000000.0
2007-10-15 20:21:00,0.7622,0.7625,0.76215,0.7623,494100000.0
2007-10-15 20:22:00,0.7622,0.7623,0.76205,0.7621,331200000.0
2007-10-15 20:23:00,0.7621,0.7623,0.7621,0.7621,256099996.0
2007-10-15 20:24:00,0.76225,0.7623,0.76215,0.76215,97400000.0
2007-10-15 20:25:00,0.76215,0.7622,0.762,0.762,392300002.0
2007-10-15 20:26:00,0.7621,0.7621,0.762,0.7621,63200000.0
2007-10-15 20:27:00,0.7621,0.7621,0.7621,0.7621,353400000.0
2007-10-15 20:28:00,0.7621,0.7622,0.76205,0.7621,373700000.0
2007-10-15 20:29:00,0.7621,0.7622,0.7621,0.7621,129000000.0
2007-10-15 20:30:00,0.762,0.7621,0.762,0.7621,144200000.0
2007-10-15 20:31:00,0.7621,0.7621,0.76205,0.76205,99900000.0
2007-10-15 20:32:00,0.7621,0.7621,0.7619,0.76205,247499991.0
2007-10-15 20:33:00,0.76205,0.7621,0.762,0.762,272000003.0
2007-10-15 20:34:00,0.762,0.762,0.7619,0.762,157500001.0
2007-10-15 20:35:00,0.762,0.762,0.7619,0.762,207300003.0
2007-10-15 20:36:00,0.762,0.762,0.762,0.762,166200000.0
2007-10-15 20:37:00,0.762,0.762,0.762,0.762,154000000.0
2007-10-15 20:38:00,0.762,0.762,0.762,0.762,159500000.0
2007-10-15 20:39:00,0.762,0.762,0.76195,0.762,109200000.0
2007-10-15 20:40:00,0.762,0.762,0.7618,0.76185,250500004.0
2007-10-15 20:41:00,0.7619,0.7619,0.7617,0.7619,36100000.0
2007-10-15 20:42:00,0.7619,0.7619,0.7617,0.7619,371699998.0
2007-10-15 20:43:00,0.7619,0.7619,0.7618,0.7619,76000000.0
2007-10-15 20:44:00,0.7619,0.76195,0.7618,0.76195,177700002.0
2007-10-15 20:45:00,0.76195,0.76205,0.7619,0.76205,394600006.0
2007-10-15 20:46:00,0.76205,0.76205,0.7619,0.7619,572000004.0
2007-10-15 20:47:00,0.7619,0.762,0.7618,0.7619,293700001.0
2007-10-15 20:48:00,0.7619,0.7619,0.7614,0.7617,659200002.0
2007-10-15 20:49:00,0.7617,0.7617,0.76155,0.7616,254400000.0
2007-10-15 20:50:00,0.76155,0.7617,0.76155,0.7617,190300000.0
2007-10-15 20:51:00,0.7617,0.7617,0.76165,0.7617,103800000.0
2007-10-15 20:52:00,0.7617,0.7617,0.7617,0.7617,217900000.0
2007-10-15 20:53:00,0.7617,0.7617,0.7617,0.7617,307200000.0
2007-10-15 20:54:00,0.7617,0.7617,0.7616,0.7617,156100000.0
2007-10-15 20:55:00,0.7617,0.7618,0.76155,0.76155,643000001.0
2007-10-15 20:56:00,0.76155,0.76155,0.7613,0.7615,465299996.0
2007-10-15 20:57:00,0.7615,0.7616,0.7614,0.7616,249499999.0
2007-10-15 20:58:00,0.7616,0.7616,0.7614,0.7615,197400003.0
2007-10-15 20:59:00,0.7615,0.7617,0.7614,0.7617,245700000.0
2007-10-15 21:00:00,0.7617,0.7618,0.7617,0.7618,274400000.0
2007-10-15 21:01:00,0.7617,0.7618,0.7617,0.7617,122600000.0
2007-10-15 21:02:00,0.7617,0.7618,0.7617,0.7617,123700000.0
2007-10-15 21:03:00,0.7618,0.7621,0.7617,0.762,392200000.0
2007-10-15 21:04:00,0.762,0.762,0.76185,0.762,222700000.0
2007-10-15 21:05:00,0.7619,0.762,0.7618,0.762,354200003.0
2007-10-15 21:06:00,0.762,0.762,0.7618,0.7619,297900000.0
2007-10-15 21:07:00,0.7619,0.762,0.7618,0.762,232700000.0
2007-10-15 21:08:00,0.762,0.762,0.7619,0.762,179100000.0
2007-10-15 21:09:00,0.7621,0.7624,0.7621,0.7623,433100000.0
2007-10-15 21:10:00,0.7623,0.7625,0.7622,0.7622,518900001.0
2007-10-15 21:11:00,0.7622,0.7623,0.7622,0.7622,100500000.0
2007-10-15 21:12:00,0.7622,0.7622,0.762,0.7621,267800002.0
2007-10-15 21:13:00,0.7621,0.7622,0.7621,0.7622,167300000.0
2007-10-15 21:14:00,0.7621,0.7623,0.7621,0.7623,376700000.0
2007-10-15 21:15:00,0.7623,0.7623,0.762,0.7621,173700000.0
2007-10-15 21:16:00,0.7621,0.7621,0.76205,0.76205,63600000.0
2007-10-15 21:17:00,0.76205,0.76205,0.762,0.762,127900001.0
2007-10-15 21:18:00,0.762,0.76205,0.762,0.76205,186100002.0
2007-10-15 21:19:00,0.76205,0.76205,0.762,0.76205,227600002.0
2007-10-15 21:20:00,0.76205,0.7621,0.762,0.7621,194100000.0
2007-10-15 21:21:00,0.7621,0.7622,0.762,0.7621,455800000.0
2007-10-15 21:22:00,0.7621,0.7621,0.7617,0.7617,148500000.0
2007-10-15 21:23:00,0.7619,0.7619,0.7615,0.7615,810000002.0
2007-10-15 21:24:00,0.7615,0.7615,0.7612,0.7613,509099994.0
2007-10-15 21:25:00,0.7613,0.7613,0.7606,0.7608,652500002.0
2007-10-15 21:26:00,0.7608,0.7608,0.7604,0.7605,1087299999.0
2007-10-15 21:27:00,0.7604,0.7606,0.7603,0.7605,1008900004.0
2007-10-15 21:28:00,0.7606,0.7609,0.7606,0.7609,623000000.0
2007-10-15 21:29:00,0.7609,0.7609,0.7607,0.7609,657400003.0
2007-10-15 21:30:00,0.7609,0.7611,0.7608,0.7609,359999999.0
2007-10-15 21:31:00,0.7608,0.7609,0.7606,0.7606,356999996.0
2007-10-15 21:32:00,0.7606,0.7606,0.7593,0.7601,521799998.0
2007-10-15 21:33:00,0.7601,0.7601,0.7596,0.7596,830699995.0
2007-10-15 21:34:00,0.7597,0.7597,0.7592,0.7595,747200000.0
2007-10-15 21:35:00,0.7595,0.7598,0.7593,0.7594,550600002.0
2007-10-15 21:36:00,0.7594,0.7594,0.7592,0.7594,558400000.0
2007-10-15 21:37:00,0.7594,0.7594,0.7591,0.7592,637599997.0
2007-10-15 21:38:00,0.7591,0.7593,0.7591,0.7591,1020899998.0
2007-10-15 21:39:00,0.7592,0.7593,0.7591,0.7592,603199993.0
2007-10-15 21:40:00,0.7592,0.7594,0.7592,0.7594,390700005.0
2007-10-15 21:41:00,0.7594,0.7594,0.7594,0.7594,18400000.0
2007-10-15 21:42:00,0.7594,0.7594,0.7591,0.7594,704800000.0
2007-10-15 21:43:00,0.7594,0.7596,0.7594,0.7596,327700001.0
2007-10-15 21:44:00,0.7596,0.76,0.7596,0.76,554700000.0
2007-10-15 21:45:00,0.76,0.7604,0.7599,0.7604,499500000.0
2007-10-15 21:46:00,0.7604,0.7608,0.7603,0.7608,762100004.0
2007-10-15 21:47:00,0.7608,0.7613,0.7606,0.761,739000000.0
2007-10-15 21:48:00,0.761,0.7611,0.76045,0.7609,292200000.0
2007-10-15 21:49:00,0.7609,0.7609,0.7607,0.7608,266700000.0
2007-10-15 21:50:00,0.7607,0.7607,0.7607,0.7607,677399988.0
2007-10-15 21:51:00,0.7607,0.7607,0.7603,0.7603,269100000.0
2007-10-15 21:52:00,0.7603,0.7604,0.7602,0.7602,322600000.0
2007-10-15 21:53:00,0.76015,0.7602,0.76015,0.7602,267500000.0
2007-10-15 21:54:00,0.7602,0.7605,0.7602,0.7604,347900005.0
2007-10-15 21:55:00,0.7604,0.7604,0.7602,0.7603,233400000.0
2007-10-15 21:56:00,0.7603,0.7604,0.7602,0.7603,990800000.0
2007-10-15 21:57:00,0.7603,0.7604,0.7602,0.7602,662099999.0
2007-10-15 21:58:00,0.7603,0.7604,0.7595,0.7598,267200000.0
2007-10-15 21:59:00,0.7598,0.76,0.7597,0.76,594000006.0
2007-10-15 22:00:00,0.76,0.7601,0.7598,0.7599,812900012.0
2007-10-15 22:01:00,0.76,0.7602,0.75985,0.7599,670400011.0
2007-10-15 22:02:00,0.75985,0.7606,0.7598,0.7605,865800000.0
2007-10-15 22:03:00,0.7605,0.7605,0.7603,0.7605,138700000.0
2007-10-15 22:04:00,0.7605,0.7607,0.7605,0.7605,719700000.0
2007-10-15 22:05:00,0.7606,0.7609,0.7605,0.7608,498599995.0
2007-10-15 22:06:00,0.7608,0.7608,0.7607,0.7608,72800000.0
2007-10-15 22:07:00,0.76065,0.7612,0.76065,0.7612,702700000.0
2007-10-15 22:08:00,0.7612,0.7616,0.7612,0.7612,731500000.0
2007-10-15 22:09:00,0.7612,0.7613,0.76115,0.7612,432300000.0
2007-10-15 22:10:00,0.76115,0.7616,0.76115,0.7616,252300000.0
2007-10-15 22:11:00,0.7616,0.7616,0.7614,0.7614,771499999.0
2007-10-15 22:12:00,0.7615,0.7616,0.7614,0.76145,186699999.0
2007-10-15 22:13:00,0.76145,0.76145,0.7614,0.76145,169400000.0
2007-10-15 22:14:00,0.7614,0.7616,0.7614,0.7616,434600000.0
2007-10-15 22:15:00,0.7616,0.7616,0.7616,0.7616,371400002.0
2007-10-15 22:16:00,0.7616,0.7616,0.7616,0.7616,437100001.0
2007-10-15 22:17:00,0.7616,0.7616,0.7615,0.7615,487899996.0
2007-10-15 22:18:00,0.7616,0.7617,0.76155,0.7617,101899999.0
2007-10-15 22:19:00,0.7617,0.7618,0.7617,0.76175,35300000.0
2007-10-15 22:20:00,0.76175,0.76175,0.7616,0.76175,240800002.0
2007-10-15 22:21:00,0.76175,0.76175,0.7617,0.7617,121500000.0
2007-10-15 22:22:00,0.7617,0.7617,0.76155,0.7616,49200000.0
2007-10-15 22:23:00,0.7616,0.76165,0.7615,0.7616,155400006.0
2007-10-15 22:24:00,0.7616,0.7616,0.7615,0.76155,119000000.0
2007-10-15 22:25:00,0.76155,0.76155,0.7615,0.76155,107400000.0
2007-10-15 22:26:00,0.7615,0.76165,0.7615,0.7616,267400005.0
2007-10-15 22:27:00,0.7616,0.7616,0.7615,0.7616,150000000.0
2007-10-15 22:28:00,0.7616,0.7617,0.7616,0.7617,311300001.0
2007-10-15 22:29:00,0.7617,0.7619,0.7617,0.7617,312800000.0
2007-10-15 22:30:00,0.7617,0.76185,0.7617,0.76185,97400000.0
2007-10-15 22:31:00,0.76185,0.76185,0.7618,0.76185,107600000.0
2007-10-15 22:32:00,0.76185,0.76195,0.7617,0.76195,290700001.0
2007-10-15 22:33:00,0.76195,0.76205,0.7618,0.7619,757300008.0
2007-10-15 22:34:00,0.762,0.762,0.7618,0.7618,81199999.0
2007-10-15 22:35:00,0.7618,0.7618,0.7616,0.76165,530199999.0
2007-10-15 22:36:00,0.76165,0.76165,0.7616,0.7616,139299997.0
2007-10-15 22:37:00,0.76165,0.7617,0.7616,0.76165,196700005.0
2007-10-15 22:38:00,0.76165,0.7618,0.76165,0.76175,27900000.0
2007-10-15 22:39:00,0.7618,0.76205,0.7618,0.76205,139199999.0
2007-10-15 22:40:00,0.76205,0.76205,0.7617,0.7618,553100001.0
2007-10-15 22:41:00,0.7617,0.7618,0.7616,0.7616,424700002.0
2007-10-15 22:42:00,0.7616,0.76175,0.7616,0.7616,367200002.0
2007-10-15 22:43:00,0.7616,0.76165,0.7615,0.7615,174099998.0
2007-10-15 22:44:00,0.76165,0.76165,0.7616,0.76165,111300001.0
2007-10-15 22:45:00,0.76165,0.76165,0.7616,0.76165,31900000.0
2007-10-15 22:46:00,0.76165,0.76165,0.7616,0.76165,99300000.0
2007-10-15 22:47:00,0.76165,0.76165,0.7615,0.76155,101000000.0
2007-10-15 22:48:00,0.76155,0.76155,0.7615,0.76155,131399999.0
2007-10-15 22:49:00,0.7615,0.76155,0.7615,0.7615,241199994.0
2007-10-15 22:50:00,0.7615,0.7616,0.7615,0.76155,119999998.0
2007-10-15 22:51:00,0.76155,0.7616,0.7615,0.7616,72999999.0
2007-10-15 22:52:00,0.7616,0.76165,0.76125,0.7615,210700001.0
2007-10-15 22:53:00,0.7615,0.7616,0.76125,0.76155,293700001.0
2007-10-15 22:54:00,0.76155,0.7616,0.7615,0.76155,161500000.0
2007-10-15 22:55:00,0.76155,0.76155,0.7614,0.7614,146000000.0
2007-10-15 22:56:00,0.7614,0.7615,0.7614,0.76145,151100000.0
2007-10-15 22:57:00,0.7615,0.7615,0.76145,0.76145,132900000.0
2007-10-15 22:58:00,0.76145,0.7615,0.7614,0.7614,265700000.0
2007-10-15 22:59:00,0.7614,0.7614,0.7612,0.7614,382900008.0
2007-10-15 23:00:00,0.7614,0.7615,0.7614,0.7615,215200000.0
2007-10-15 23:01:00,0.7615,0.7617,0.7614,0.7617,329400000.0
2007-10-15 23:02:00,0.7617,0.7618,0.7616,0.7618,193600000.0
2007-10-15 23:03:00,0.7616,0.7618,0.7616,0.7617,105600000.0
2007-10-15 23:04:00,0.7618,0.762,0.7618,0.762,209800000.0
2007-10-15 23:05:00,0.762,0.762,0.7614,0.7619,534100000.0
2007-10-15 23:06:00,0.7618,0.762,0.7617,0.762,758600011.0
2007-10-15 23:07:00,0.762,0.7621,0.762,0.7621,334100000.0
2007-10-15 23:08:00,0.7621,0.7621,0.762,0.7621,205900000.0
2007-10-15 23:09:00,0.7621,0.7622,0.762,0.7622,342300000.0
2007-10-15 23:10:00,0.7622,0.7622,0.762,0.7621,420500000.0
2007-10-15 23:11:00,0.7621,0.7621,0.7621,0.7621,242200000.0
2007-10-15 23:12:00,0.7621,0.7621,0.762,0.7621,385100000.0
2007-10-15 23:13:00,0.7621,0.7623,0.7621,0.7623,315500000.0
2007-10-15 23:14:00,0.7623,0.7623,0.7622,0.7622,61200000.0
2007-10-15 23:15:00,0.7622,0.7623,0.7622,0.7622,43700000.0
2007-10-15 23:16:00,0.7622,0.7623,0.7622,0.7622,139800000.0
2007-10-15 23:17:00,0.7621,0.7622,0.76205,0.7622,132500000.0
2007-10-15 23:18:00,0.7621,0.7622,0.7621,0.7621,327900006.0
2007-10-15 23:19:00,0.7622,0.7623,0.7622,0.7623,277900002.0
2007-10-15 23:20:00,0.7623,0.7623,0.7622,0.7623,172300004.0
2007-10-15 23:21:00,0.7623,0.7624,0.7622,0.7624,141300001.0
2007-10-15 23:22:00,0.7624,0.7624,0.7622,0.7622,116000000.0
2007-10-15 23:23:00,0.7624,0.7624,0.7623,0.7623,63000000.0
2007-10-15 23:24:00,0.7623,0.7623,0.7621,0.7622,354700003.0
2007-10-15 23:25:00,0.7622,0.7622,0.762,0.7621,220800000.0
2007-10-15 23:26:00,0.7621,0.7623,0.762,0.7622,119500000.0
2007-10-15 23:27:00,0.7622,0.7623,0.7621,0.7623,438200000.0
2007-10-15 23:28:00,0.7623,0.7626,0.7621,0.7625,564099993.0
2007-10-15 23:29:00,0.7626,0.7627,0.7625,0.7626,277500000.0
2007-10-15 23:30:00,0.7626,0.7626,0.7624,0.7625,146200000.0
2007-10-15 23:31:00,0.7625,0.7627,0.76245,0.7627,114800000.0
2007-10-15 23:32:00,0.7627,0.7627,0.7625,0.7627,223600000.0
2007-10-15 23:33:00,0.7627,0.7627,0.7626,0.7627,122500000.0
2007-10-15 23:34:00,0.7626,0.7627,0.7625,0.7626,181000000.0
2007-10-15 23:35:00,0.7626,0.7627,0.76245,0.7626,194800000.0
2007-10-15 23:36:00,0.7626,0.7626,0.7623,0.7625,459200009.0
2007-10-15 23:37:00,0.7625,0.7625,0.7622,0.76245,270400004.0
2007-10-15 23:38:00,0.76245,0.7625,0.76245,0.76245,51200000.0
2007-10-15 23:39:00,0.76245,0.7625,0.76245,0.76245,44800000.0
2007-10-15 23:40:00,0.76245,0.7625,0.76245,0.7625,42400000.0
2007-10-15 23:41:00,0.7625,0.7626,0.7624,0.7624,161500001.0
2007-10-15 23:42:00,0.76255,0.7626,0.7625,0.7626,60800000.0
2007-10-15 23:43:00,0.7626,0.7627,0.76255,0.7627,92800000.0
2007-10-15 23:44:00,0.7627,0.7627,0.76245,0.76245,176900000.0
2007-10-15 23:45:00,0.76245,0.7626,0.76245,0.7626,100700000.0
2007-10-15 23:46:00,0.7626,0.7627,0.76255,0.7626,120400000.0
2007-10-15 23:47:00,0.76255,0.7627,0.7625,0.7627,106800000.0
2007-10-15 23:48:00,0.7627,0.7627,0.76255,0.7627,126100000.0
2007-10-15 23:49:00,0.7627,0.7628,0.7625,0.7628,193300000.0
2007-10-15 23:50:00,0.7628,0.7628,0.7626,0.7628,146500000.0
2007-10-15 23:51:00,0.7628,0.7628,0.7625,0.7626,57200000.0
2007-10-15 23:52:00,0.7626,0.7631,0.7626,0.763,215000000.0
2007-10-15 23:53:00,0.763,0.763,0.76285,0.76285,179400000.0
2007-10-15 23:54:00,0.76285,0.7631,0.76285,0.7631,127700000.0
2007-10-15 23:55:00,0.7631,0.7631,0.7628,0.763,84300000.0
2007-10-15 23:56:00,0.763,0.763,0.7628,0.7629,265899999.0
2007-10-15 23:57:00,0.7628,0.7631,0.7628,0.763,234400000.0
2007-10-15 23:58:00,0.763,0.7632,0.7629,0.7632,333200000.0
2007-10-15 23:59:00,0.7632,0.7633,0.76315,0.7633,356499998.0
2007-10-16 00:00:00,0.7633,0.7633,0.7633,0.7633,436600000.0
2007-10-16 00:01:00,0.7633,0.7633,0.7632,0.7633,108700000.0
2007-10-16 00:02:00,0.7633,0.7633,0.7631,0.7633,49100000.0
2007-10-16 00:03:00,0.7633,0.7633,0.7632,0.7632,70100000.0
2007-10-16 00:04:00,0.7632,0.7633,0.7632,0.7633,121000000.0
2007-10-16 00:05:00,0.7632,0.7633,0.7631,0.7633,105799997.0
2007-10-16 00:06:00,0.7633,0.7633,0.7632,0.7632,74000000.0
2007-10-16 00:07:00,0.7632,0.7634,0.7632,0.7632,262500000.0
2007-10-16 00:08:00,0.7632,0.7634,0.7628,0.76295,933699998.0
2007-10-16 00:09:00,0.76295,0.7632,0.7629,0.7632,1062999998.0
2007-10-16 00:10:00,0.7632,0.7632,0.7631,0.7632,465500000.0
2007-10-16 00:11:00,0.7632,0.7632,0.7631,0.7631,302800000.0
2007-10-16 00:12:00,0.7631,0.7632,0.7631,0.7631,196200000.0
2007-10-16 00:13:00,0.7631,0.7633,0.7631,0.7633,204000000.0
2007-10-16 00:14:00,0.7633,0.7633,0.76315,0.76325,221300000.0
2007-10-16 00:15:00,0.76325,0.7634,0.76325,0.7634,558100000.0
2007-10-16 00:16:00,0.7634,0.7636,0.76325,0.7634,436900000.0
2007-10-16 00:17:00,0.7634,0.7634,0.7632,0.7632,694600000.0
2007-10-16 00:18:00,0.7632,0.7633,0.7632,0.7633,255500000.0
2007-10-16 00:19:00,0.7633,0.7633,0.7632,0.7633,102600000.0
2007-10-16 00:20:00,0.7633,0.7633,0.7629,0.763,487800002.0
2007-10-16 00:21:00,0.763,0.763,0.7622,0.7626,766600000.0
2007-10-16 00:22:00,0.7626,0.7626,0.7621,0.7623,1575700003.0
2007-10-16 00:23:00,0.7623,0.7624,0.7622,0.7624,559799999.0
2007-10-16 00:24:00,0.7624,0.7624,0.7624,0.7624,126400000.0
2007-10-16 00:25:00,0.7623,0.7628,0.7621,0.7627,196100001.0
2007-10-16 00:26:00,0.7627,0.7629,0.7626,0.7628,95200000.0
2007-10-16 00:27:00,0.7628,0.763,0.7628,0.763,240700000.0
2007-10-16 00:28:00,0.763,0.7634,0.7629,0.7629,1247999997.0
2007-10-16 00:29:00,0.7629,0.7633,0.7629,0.76315,432300005.0
2007-10-16 00:30:00,0.76315,0.7633,0.7631,0.7631,476700003.0
2007-10-16 00:31:00,0.7631,0.76315,0.7628,0.763,991499984.0
2007-10-16 00:32:00,0.763,0.763,0.76295,0.76295,416799984.0
2007-10-16 00:33:00,0.76295,0.763,0.7628,0.7629,536700001.0
2007-10-16 00:34:00,0.7629,0.763,0.7628,0.763,286999999.0
2007-10-16 00:35:00,0.763,0.763,0.76285,0.76285,74000000.0
2007-10-16 00:36:00,0.7629,0.7629,0.76255,0.76275,418499998.0
2007-10-16 00:37:00,0.76275,0.7629,0.76275,0.76285,338199993.0
2007-10-16 00:38:00,0.76285,0.76285,0.76285,0.76285,18400000.0
2007-10-16 00:39:00,0.7628,0.76285,0.7627,0.76285,181800003.0
2007-10-16 00:40:00,0.7628,0.76285,0.7627,0.76275,172500001.0
2007-10-16 00:41:00,0.76275,0.76275,0.76265,0.76275,93300000.0
2007-10-16 00:42:00,0.76275,0.76275,0.7627,0.76275,106000000.0
2007-10-16 00:43:00,0.7627,0.76275,0.7627,0.7627,160500000.0
2007-10-16 00:44:00,0.7627,0.7627,0.76265,0.76265,21600000.0
2007-10-16 00:45:00,0.7627,0.7627,0.7626,0.7627,122400001.0
2007-10-16 00:46:00,0.7627,0.76285,0.7627,0.76285,63900000.0
2007-10-16 00:47:00,0.76285,0.7629,0.76275,0.7629,88000000.0
2007-10-16 00:48:00,0.7629,0.7629,0.7628,0.7629,485099999.0
2007-10-16 00:49:00,0.7629,0.7632,0.7629,0.7632,339000000.0
2007-10-16 00:50:00,0.7632,0.7632,0.7631,0.7631,114900000.0
2007-10-16 00:51:00,0.7631,0.7632,0.7631,0.7631,160700000.0
2007-10-16 00:52:00,0.7631,0.7633,0.7631,0.7633,543000006.0
2007-10-16 00:53:00,0.7633,0.7634,0.7632,0.7633,536200008.0
2007-10-16 00:54:00,0.7633,0.7633,0.76325,0.7633,199000000.0
2007-10-16 00:55:00,0.76325,0.7636,0.76325,0.7634,331800004.0
2007-10-16 00:56:00,0.7635,0.7636,0.7632,0.7636,209700001.0
2007-10-16 00:57:00,0.7636,0.7637,0.7635,0.76365,369999999.0
2007-10-16 00:58:00,0.76365,0.7637,0.7632,0.7635,916799998.0
2007-10-16 00:59:00,0.7635,0.7635,0.7633,0.76345,383300005.0
2007-10-16 01:00:00,0.76345,0.7635,0.76335,0.7634,257800001.0
2007-10-16 01:01:00,0.7634,0.7634,0.76325,0.7634,230400000.0
2007-10-16 01:02:00,0.7634,0.7635,0.7632,0.7635,707100008.0
2007-10-16 01:03:00,0.7635,0.7635,0.7633,0.7634,614799999.0
2007-10-16 01:04:00,0.7634,0.7634,0.76325,0.76325,333700000.0
2007-10-16 01:05:00,0.76325,0.7633,0.7632,0.7633,379500001.0
2007-10-16 01:06:00,0.7632,0.7634,0.76315,0.7633,796599999.0
2007-10-16 01:07:00,0.7633,0.7635,0.7632,0.7635,621700001.0
2007-10-16 01:08:00,0.7635,0.7636,0.7634,0.7636,250600000.0
2007-10-16 01:09:00,0.7635,0.7636,0.7633,0.7635,811700000.0
2007-10-16 01:10:00,0.7635,0.7635,0.7632,0.7632,471700002.0
2007-10-16 01:11:00,0.7632,0.7632,0.763,0.7631,372100001.0
2007-10-16 01:12:00,0.7631,0.7631,0.763,0.7631,527000007.0
2007-10-16 01:13:00,0.7631,0.7632,0.7631,0.7632,474400000.0
2007-10-16 01:14:00,0.7632,0.7632,0.7632,0.7632,458399997.0
2007-10-16 01:15:00,0.7632,0.7632,0.7632,0.7632,576500019.0
2007-10-16 01:16:00,0.7632,0.7632,0.76315,0.7632,733599998.0
2007-10-16 01:17:00,0.7632,0.7633,0.7632,0.7633,575699976.0
2007-10-16 01:18:00,0.7633,0.7633,0.7632,0.7632,511899991.0
2007-10-16 01:19:00,0.7632,0.7632,0.7632,0.7632,540099997.0
2007-10-16 01:20:00,0.7632,0.7632,0.7631,0.7632,359300001.0
2007-10-16 01:21:00,0.7632,0.7632,0.763,0.763,227500000.0
2007-10-16 01:22:00,0.763,0.763,0.76275,0.7628,808600023.0
2007-10-16 01:23:00,0.7628,0.7628,0.7622,0.7625,951599999.0
2007-10-16 01:24:00,0.7625,0.7625,0.7623,0.7624,180599997.0
2007-10-16 01:25:00,0.7624,0.7626,0.7622,0.7626,336700007.0
2007-10-16 01:26:00,0.7626,0.7626,0.7623,0.7626,323900000.0
2007-10-16 01:27:00,0.7626,0.7626,0.7622,0.7622,421700000.0
2007-10-16 01:28:00,0.7622,0.7622,0.7619,0.762,193800000.0
2007-10-16 01:29:00,0.762,0.7621,0.762,0.7621,321400006.0
2007-10-16 01:30:00,0.7621,0.7621,0.762,0.762,187899995.0
2007-10-16 01:31:00,0.762,0.7625,0.7619,0.7625,815700008.0
2007-10-16 01:32:00,0.7625,0.7625,0.7623,0.7624,440500004.0
2007-10-16 01:33:00,0.7624,0.7624,0.7621,0.7624,172200000.0
2007-10-16 01:34:00,0.7624,0.7624,0.76235,0.7624,309700000.0
2007-10-16 01:35:00,0.7624,0.7624,0.7624,0.7624,218300000.0
2007-10-16 01:36:00,0.7624,0.7624,0.7623,0.7624,400800007.0
2007-10-16 01:37:00,0.7624,0.7624,0.7623,0.7623,303999997.0
2007-10-16 01:38:00,0.7623,0.7625,0.7623,0.7625,335199999.0
2007-10-16 01:39:00,0.7625,0.7627,0.7624,0.7627,498700015.0
2007-10-16 01:40:00,0.7627,0.7628,0.7627,0.7628,386200000.0
2007-10-16 01:41:00,0.7628,0.7629,0.7628,0.7628,258200000.0
2007-10-16 01:42:00,0.7628,0.7628,0.7626,0.7627,228599997.0
2007-10-16 01:43:00,0.7627,0.7628,0.7627,0.7628,138000000.0
2007-10-16 01:44:00,0.7628,0.7628,0.7626,0.7626,232999998.0
2007-10-16 01:45:00,0.7627,0.7629,0.7624,0.7626,749900002.0
2007-10-16 01:46:00,0.7626,0.7627,0.7622,0.7622,724200006.0
2007-10-16 01:47:00,0.7622,0.7626,0.7622,0.7624,529200010.0
2007-10-16 01:48:00,0.7624,0.7625,0.762,0.7623,337700002.0
2007-10-16 01:49:00,0.7623,0.7623,0.7622,0.7623,582500008.0
2007-10-16 01:50:00,0.7623,0.7624,0.7623,0.7623,563300018.0
2007-10-16 01:51:00,0.7623,0.7624,0.7623,0.7624,164000003.0
2007-10-16 01:52:00,0.7624,0.7624,0.7623,0.7624,477400002.0
2007-10-16 01:53:00,0.7624,0.7625,0.7624,0.7625,221900000.0
2007-10-16 01:54:00,0.7625,0.7625,0.7624,0.7624,396100011.0
2007-10-16 01:55:00,0.7624,0.7624,0.76235,0.7624,283600008.0
2007-10-16 01:56:00,0.7624,0.7624,0.762,0.76215,451300005.0
2007-10-16 01:57:00,0.7622,0.7622,0.762,0.7621,360400001.0
2007-10-16 01:58:00,0.7621,0.76235,0.762,0.76235,645100001.0
2007-10-16 01:59:00,0.76235,0.7624,0.76235,0.7624,315800010.0
2007-10-16 02:00:00,0.7624,0.7624,0.7624,0.7624,253400001.0
2007-10-16 02:01:00,0.7624,0.7624,0.7623,0.7623,562500011.0
2007-10-16 02:02:00,0.7623,0.7624,0.76225,0.7624,453700007.0
2007-10-16 02:03:00,0.7623,0.7625,0.7623,0.7625,467199994.0
2007-10-16 02:04:00,0.7625,0.7628,0.7625,0.7628,451200000.0
2007-10-16 02:05:00,0.7628,0.7628,0.7627,0.7627,297200000.0
2007-10-16 02:06:00,0.7627,0.7627,0.7623,0.7627,514499999.0
2007-10-16 02:07:00,0.7626,0.7626,0.7625,0.7626,259599993.0
2007-10-16 02:08:00,0.7625,0.7628,0.76245,0.7625,399400000.0
2007-10-16 02:09:00,0.7625,0.7633,0.7625,0.7631,1591999997.0
2007-10-16 02:10:00,0.7631,0.7632,0.763,0.7631,435000001.0
2007-10-16 02:11:00,0.7631,0.7632,0.763,0.763,157800000.0
2007-10-16 02:12:00,0.7632,0.7636,0.7631,0.7635,605700005.0
2007-10-16 02:13:00,0.7636,0.7636,0.7632,0.7633,467300000.0
2007-10-16 02:14:00,0.763,0.7636,0.763,0.7634,678200001.0
2007-10-16 02:15:00,0.7634,0.7634,0.7632,0.7633,189900000.0
2007-10-16 02:16:00,0.7633,0.7634,0.7633,0.7633,506500007.0
2007-10-16 02:17:00,0.7633,0.7645,0.7631,0.7633,802700009.0
2007-10-16 02:18:00,0.7633,0.7634,0.7622,0.7627,1591100018.0
2007-10-16 02:19:00,0.7627,0.7627,0.7626,0.7626,237100000.0
2007-10-16 02:20:00,0.7627,0.7627,0.7625,0.7627,441900001.0
2007-10-16 02:21:00,0.7627,0.7627,0.76255,0.7626,340700005.0
2007-10-16 02:22:00,0.7626,0.7628,0.76255,0.7628,293699998.0
2007-10-16 02:23:00,0.7628,0.7631,0.7627,0.7631,532499999.0
2007-10-16 02:24:00,0.7631,0.7631,0.763,0.7631,56000000.0
2007-10-16 02:25:00,0.7631,0.7631,0.763,0.763,95100002.0
2007-10-16 02:26:00,0.763,0.763,0.763,0.763,560000013.0
2007-10-16 02:27:00,0.763,0.763,0.7629,0.763,167200000.0
2007-10-16 02:28:00,0.763,0.763,0.7629,0.7629,237100000.0
2007-10-16 02:29:00,0.7629,0.7629,0.7628,0.7628,338000001.0
2007-10-16 02:30:00,0.7628,0.7628,0.7627,0.7628,391900002.0
2007-10-16 02:31:00,0.7628,0.7628,0.7625,0.7625,504400000.0
2007-10-16 02:32:00,0.7624,0.7625,0.7621,0.7625,1144099993.0
2007-10-16 02:33:00,0.7625,0.7628,0.7625,0.7627,393800001.0
2007-10-16 02:34:00,0.7627,0.7628,0.7626,0.7627,208100000.0
2007-10-16 02:35:00,0.7626,0.76265,0.7626,0.7626,130400000.0
2007-10-16 02:36:00,0.7626,0.7627,0.7624,0.7624,1061600003.0
2007-10-16 02:37:00,0.7624,0.7625,0.76225,0.7623,677900000.0
2007-10-16 02:38:00,0.7623,0.7625,0.76225,0.7623,429000001.0
2007-10-16 02:39:00,0.7623,0.76255,0.7623,0.76255,195099998.0
2007-10-16 02:40:00,0.76255,0.76255,0.7623,0.7625,408899999.0
2007-10-16 02:41:00,0.7625,0.7626,0.7624,0.7624,485000000.0
2007-10-16 02:42:00,0.7624,0.7624,0.762,0.7621,691199993.0
2007-10-16 02:43:00,0.7621,0.7621,0.7615,0.7618,936399991.0
2007-10-16 02:44:00,0.7618,0.7619,0.7617,0.7617,554000000.0
2007-10-16 02:45:00,0.7617,0.7617,0.761,0.7616,1030600000.0
2007-10-16 02:46:00,0.7616,0.7616,0.7615,0.7615,248000000.0
2007-10-16 02:47:00,0.7616,0.7616,0.7615,0.7615,376000000.0
2007-10-16 02:48:00,0.7615,0.7617,0.7615,0.7616,567799998.0
2007-10-16 02:49:00,0.7616,0.7617,0.7615,0.7617,1019900000.0
2007-10-16 02:50:00,0.7617,0.7617,0.7614,0.7615,619499998.0
2007-10-16 02:51:00,0.7615,0.7615,0.76135,0.7615,469100001.0
2007-10-16 02:52:00,0.7615,0.7615,0.7613,0.7615,664799982.0
2007-10-16 02:53:00,0.7615,0.7615,0.7614,0.7615,329400002.0
2007-10-16 02:54:00,0.76145,0.7616,0.7614,0.76145,903199986.0
2007-10-16 02:55:00,0.7615,0.7617,0.76135,0.7615,289800001.0
2007-10-16 02:56:00,0.7615,0.7615,0.7615,0.7615,184100000.0
2007-10-16 02:57:00,0.7615,0.7615,0.7614,0.7615,310800000.0
2007-10-16 02:58:00,0.7615,0.7617,0.7614,0.76155,197600001.0
2007-10-16 02:59:00,0.76155,0.76155,0.761,0.761,998299998.0
2007-10-16 03:00:00,0.761,0.761,0.7608,0.761,524400005.0
2007-10-16 03:01:00,0.761,0.761,0.7607,0.7608,522600000.0
2007-10-16 03:02:00,0.7608,0.7608,0.7604,0.7605,1160800009.0
2007-10-16 03:03:00,0.7605,0.7605,0.7603,0.7604,1151100011.0
2007-10-16 03:04:00,0.7604,0.7606,0.76035,0.76035,852500004.0
2007-10-16 03:05:00,0.7604,0.7605,0.76025,0.7604,1060700003.0
2007-10-16 03:06:00,0.7604,0.7605,0.7598,0.7598,1440600005.0
2007-10-16 03:07:00,0.7599,0.7599,0.7595,0.7597,1874700013.0
2007-10-16 03:08:00,0.7597,0.7602,0.7597,0.7602,767499999.0
2007-10-16 03:09:00,0.7602,0.7608,0.76005,0.7607,819300005.0
2007-10-16 03:10:00,0.7607,0.761,0.7607,0.7609,642000001.0
2007-10-16 03:11:00,0.7609,0.7611,0.7609,0.761,406900000.0
2007-10-16 03:12:00,0.7612,0.7614,0.761,0.7611,624599998.0
2007-10-16 03:13:00,0.76105,0.7613,0.761,0.7612,750999995.0
2007-10-16 03:14:00,0.7612,0.7616,0.7612,0.7616,632000014.0
2007-10-16 03:15:00,0.7616,0.7616,0.7614,0.7614,371400000.0
2007-10-16 03:16:00,0.7614,0.7616,0.7612,0.7613,833300011.0
2007-10-16 03:17:00,0.7613,0.7613,0.76115,0.7613,178400000.0
2007-10-16 03:18:00,0.7613,0.7615,0.7612,0.7615,527299986.0
2007-10-16 03:19:00,0.7614,0.7615,0.7613,0.7613,597999999.0
2007-10-16 03:20:00,0.7613,0.7614,0.7613,0.76135,445900004.0
2007-10-16 03:21:00,0.76135,0.7616,0.76135,0.7615,455200004.0
2007-10-16 03:22:00,0.7615,0.7616,0.7614,0.7615,450200005.0
2007-10-16 03:23:00,0.7615,0.7616,0.7614,0.7614,324700005.0
2007-10-16 03:24:00,0.7615,0.7615,0.7613,0.7613,220800005.0
2007-10-16 03:25:00,0.7613,0.7614,0.7613,0.7614,413400017.0
2007-10-16 03:26:00,0.7614,0.7615,0.7612,0.7614,411699994.0
2007-10-16 03:27:00,0.7614,0.7615,0.7614,0.7614,264100000.0
2007-10-16 03:28:00,0.7614,0.7615,0.7614,0.7614,196800003.0
2007-10-16 03:29:00,0.7614,0.7615,0.7614,0.7615,219600003.0
2007-10-16 03:30:00,0.7615,0.7617,0.7615,0.7617,173100000.0
2007-10-16 03:31:00,0.7617,0.7618,0.7617,0.7617,246000001.0
2007-10-16 03:32:00,0.7617,0.7617,0.7616,0.7617,261800002.0
2007-10-16 03:33:00,0.7617,0.7617,0.7616,0.7616,194500000.0
2007-10-16 03:34:00,0.7616,0.7616,0.7615,0.7616,498200002.0
2007-10-16 03:35:00,0.7616,0.7619,0.7615,0.76185,950000011.0
2007-10-16 03:36:00,0.76185,0.762,0.7617,0.76195,1804700003.0
2007-10-16 03:37:00,0.762,0.762,0.76195,0.762,62200000.0
2007-10-16 03:38:00,0.762,0.7621,0.7619,0.7619,489099995.0
2007-10-16 03:39:00,0.762,0.7621,0.7619,0.7621,365100000.0
2007-10-16 03:40:00,0.7621,0.7621,0.762,0.762,135600001.0
2007-10-16 03:41:00,0.762,0.762,0.7619,0.762,384800004.0
2007-10-16 03:42:00,0.762,0.762,0.7619,0.762,209500007.0
2007-10-16 03:43:00,0.76195,0.762,0.7618,0.7618,479200007.0
2007-10-16 03:44:00,0.7618,0.7618,0.76175,0.76175,124000000.0
2007-10-16 03:45:00,0.76175,0.7618,0.76175,0.7618,508400002.0
2007-10-16 03:46:00,0.7618,0.7618,0.7618,0.7618,654400002.0
2007-10-16 03:47:00,0.7618,0.7618,0.7616,0.7617,494600004.0
2007-10-16 03:48:00,0.7617,0.7618,0.7616,0.7618,108000000.0
2007-10-16 03:49:00,0.7618,0.7618,0.7615,0.7616,1013500000.0
2007-10-16 03:50:00,0.7616,0.7616,0.76125,0.7615,397400006.0
2007-10-16 03:51:00,0.7616,0.7617,0.7615,0.7617,1081000007.0
2007-10-16 03:52:00,0.7617,0.7618,0.7617,0.7618,353100001.0
2007-10-16 03:53:00,0.7618,0.762,0.7617,0.7619,1099400013.0
2007-10-16 03:54:00,0.7619,0.7622,0.7619,0.7622,733999992.0
2007-10-16 03:55:00,0.7622,0.7625,0.7621,0.7625,1732199995.0
2007-10-16 03:56:00,0.7624,0.7626,0.7624,0.7626,509400013.0
2007-10-16 03:57:00,0.7626,0.7626,0.7624,0.7624,677800006.0
2007-10-16 03:58:00,0.7624,0.7624,0.7623,0.7623,219099999.0
2007-10-16 03:59:00,0.7623,0.7623,0.7623,0.7623,343300015.0
2007-10-16 04:00:00,0.76225,0.7624,0.76225,0.7623,239399999.0
2007-10-16 04:01:00,0.7623,0.7628,0.7622,0.7628,394699995.0
2007-10-16 04:02:00,0.7628,0.7628,0.76245,0.7627,272600000.0
2007-10-16 04:03:00,0.7627,0.7629,0.7627,0.7628,715800000.0
2007-10-16 04:04:00,0.7628,0.7628,0.7626,0.7628,989799988.0
2007-10-16 04:05:00,0.7628,0.7628,0.7626,0.7627,305600000.0
2007-10-16 04:06:00,0.7627,0.7627,0.7625,0.7625,815499991.0
2007-10-16 04:07:00,0.7625,0.7625,0.7623,0.7624,968899996.0
2007-10-16 04:08:00,0.7624,0.7625,0.7623,0.7625,805099998.0
2007-10-16 04:09:00,0.7625,0.7626,0.76245,0.7625,372200006.0
2007-10-16 04:10:00,0.7625,0.7625,0.7622,0.7624,721400006.0
2007-10-16 04:11:00,0.7624,0.7624,0.7623,0.7623,712799996.0
2007-10-16 04:12:00,0.7623,0.7623,0.7617,0.7617,465800000.0
2007-10-16 04:13:00,0.7617,0.7619,0.7616,0.7618,1659900010.0
2007-10-16 04:14:00,0.7617,0.7618,0.7617,0.76175,281799996.0
2007-10-16 04:15:00,0.7618,0.7618,0.7616,0.7616,558800000.0
2007-10-16 04:16:00,0.7616,0.7618,0.7614,0.7617,1080100010.0
2007-10-16 04:17:00,0.7617,0.7618,0.7613,0.7613,1094200003.0
2007-10-16 04:18:00,0.7613,0.7615,0.7613,0.76135,517400003.0
2007-10-16 04:19:00,0.76135,0.7614,0.7612,0.7613,675300001.0
2007-10-16 04:20:00,0.7613,0.76135,0.7612,0.7612,470800000.0
2007-10-16 04:21:00,0.7612,0.7615,0.7612,0.7614,754500001.0
2007-10-16 04:22:00,0.7614,0.7615,0.7614,0.7615,252800000.0
2007-10-16 04:23:00,0.7615,0.76155,0.7615,0.76155,206199999.0
2007-10-16 04:24:00,0.76155,0.76155,0.7615,0.7615,101500000.0
2007-10-16 04:25:00,0.7615,0.76155,0.7615,0.76155,409699997.0
2007-10-16 04:26:00,0.76155,0.76155,0.7615,0.76155,174399999.0
2007-10-16 04:27:00,0.76155,0.762,0.76155,0.762,385600001.0
2007-10-16 04:28:00,0.762,0.762,0.76185,0.76185,216100000.0
2007-10-16 04:29:00,0.76185,0.7619,0.7618,0.76185,109199998.0
2007-10-16 04:30:00,0.76185,0.7619,0.76185,0.76185,223000000.0
2007-10-16 04:31:00,0.7618,0.7619,0.7618,0.7619,228600002.0
2007-10-16 04:32:00,0.7619,0.7619,0.7617,0.7617,160000000.0
2007-10-16 04:33:00,0.7617,0.76185,0.7617,0.7617,308400000.0
2007-10-16 04:34:00,0.7617,0.7618,0.76155,0.7618,1520899969.0
2007-10-16 04:35:00,0.7618,0.7618,0.7618,0.7618,60800000.0
2007-10-16 04:36:00,0.7618,0.7618,0.7616,0.7616,172000000.0
2007-10-16 04:37:00,0.7616,0.7616,0.7615,0.7615,146400000.0
2007-10-16 04:38:00,0.7615,0.76165,0.7615,0.7616,492400001.0
2007-10-16 04:39:00,0.7616,0.7616,0.7615,0.7615,382500000.0
2007-10-16 04:40:00,0.76145,0.7615,0.76145,0.7615,124800000.0
2007-10-16 04:41:00,0.7615,0.7615,0.7614,0.7614,217900000.0
2007-10-16 04:42:00,0.7614,0.7616,0.7614,0.7615,544800002.0
2007-10-16 04:43:00,0.7615,0.7615,0.7615,0.7615,176100000.0
2007-10-16 04:44:00,0.7615,0.7615,0.7614,0.7615,271100001.0
2007-10-16 04:45:00,0.7615,0.7615,0.76125,0.7613,312699997.0
2007-10-16 04:46:00,0.76125,0.76145,0.7612,0.7612,542599998.0
2007-10-16 04:47:00,0.7612,0.76125,0.7611,0.76115,466399992.0
2007-10-16 04:48:00,0.76115,0.7613,0.76115,0.76125,121250000.0
2007-10-16 04:49:00,0.76125,0.76125,0.76115,0.76115,288500009.0
2007-10-16 04:50:00,0.76115,0.7612,0.76105,0.76115,275399999.0
2007-10-16 04:51:00,0.76115,0.76115,0.761,0.76115,118500002.0
2007-10-16 04:52:00,0.76115,0.7617,0.7611,0.7616,414700005.0
2007-10-16 04:53:00,0.7616,0.7616,0.7614,0.7615,238199995.0
2007-10-16 04:54:00,0.7615,0.7615,0.7612,0.76145,562099981.0
2007-10-16 04:55:00,0.76145,0.7617,0.76145,0.7615,353700002.0
2007-10-16 04:56:00,0.76145,0.7615,0.7613,0.7615,316599994.0
2007-10-16 04:57:00,0.7615,0.7615,0.7613,0.7614,1916900014.0
2007-10-16 04:58:00,0.7614,0.7614,0.7614,0.7614,802999980.0
2007-10-16 04:59:00,0.7614,0.7615,0.7614,0.7615,628799980.0
2007-10-16 05:00:00,0.7615,0.7617,0.7615,0.7617,391199999.0
2007-10-16 05:01:00,0.7617,0.7617,0.7616,0.7617,538400005.0
2007-10-16 05:02:00,0.7617,0.7619,0.7617,0.7618,675500001.0
2007-10-16 05:03:00,0.7618,0.7619,0.76175,0.7618,120900000.0
2007-10-16 05:04:00,0.7618,0.7618,0.7615,0.7618,130500003.0
2007-10-16 05:05:00,0.7618,0.762,0.76175,0.76175,334799997.0
2007-10-16 05:06:00,0.7618,0.7618,0.76165,0.7617,378500000.0
2007-10-16 05:07:00,0.7617,0.7617,0.76165,0.7617,312000000.0
2007-10-16 05:08:00,0.7617,0.7617,0.7615,0.7616,476600001.0
2007-10-16 05:09:00,0.7616,0.7616,0.76155,0.76155,162200000.0
2007-10-16 05:10:00,0.7616,0.7619,0.7616,0.7618,271399999.0
2007-10-16 05:11:00,0.7618,0.76185,0.7618,0.76185,54300000.0
2007-10-16 05:12:00,0.76185,0.76185,0.7618,0.76185,97800000.0
2007-10-16 05:13:00,0.76185,0.76195,0.7618,0.76195,349199998.0
2007-10-16 05:14:00,0.76195,0.7624,0.76195,0.7622,645699992.0
2007-10-16 05:15:00,0.7622,0.7622,0.762,0.7622,779199979.0
2007-10-16 05:16:00,0.7622,0.7623,0.76215,0.7623,266000007.0
2007-10-16 05:17:00,0.7623,0.7623,0.7622,0.7622,433000002.0
2007-10-16 05:18:00,0.7622,0.7622,0.7621,0.7622,668199987.0
2007-10-16 05:19:00,0.7622,0.7622,0.7622,0.7622,679000001.0
2007-10-16 05:20:00,0.7622,0.7622,0.7619,0.7622,216700001.0
2007-10-16 05:21:00,0.7622,0.7622,0.7621,0.76215,64700000.0
2007-10-16 05:22:00,0.76215,0.7622,0.762,0.7621,464399990.0
2007-10-16 05:23:00,0.7621,0.7623,0.7621,0.7622,709199994.0
2007-10-16 05:24:00,0.7622,0.7624,0.7622,0.7622,571800000.0
2007-10-16 05:25:00,0.7622,0.7624,0.76215,0.7622,733299998.0
2007-10-16 05:26:00,0.7622,0.7624,0.7621,0.76215,461199996.0
2007-10-16 05:27:00,0.76215,0.7624,0.7621,0.7622,456499996.0
2007-10-16 05:28:00,0.7622,0.7625,0.76215,0.7622,333899999.0
2007-10-16 05:29:00,0.7622,0.7624,0.7622,0.7622,286100000.0
2007-10-16 05:30:00,0.7622,0.7622,0.76205,0.7621,415599997.0
2007-10-16 05:31:00,0.7621,0.7621,0.7617,0.76175,555399997.0
2007-10-16 05:32:00,0.76175,0.76205,0.76175,0.762,207699999.0
2007-10-16 05:33:00,0.762,0.762,0.7619,0.76195,189200000.0
2007-10-16 05:34:00,0.76195,0.76195,0.7619,0.76195,209200000.0
2007-10-16 05:35:00,0.76195,0.7622,0.76195,0.76205,237099999.0
2007-10-16 05:36:00,0.762,0.76205,0.76195,0.76205,182399998.0
2007-10-16 05:37:00,0.76205,0.7621,0.76205,0.7621,263600000.0
2007-10-16 05:38:00,0.7621,0.7623,0.76205,0.7622,170200000.0
2007-10-16 05:39:00,0.7622,0.7623,0.7622,0.7623,195800003.0
2007-10-16 05:40:00,0.7623,0.76245,0.7623,0.76245,199300000.0
2007-10-16 05:41:00,0.7625,0.7626,0.762,0.7623,1159200002.0
2007-10-16 05:42:00,0.7623,0.7623,0.7622,0.7622,357300002.0
2007-10-16 05:43:00,0.7622,0.7622,0.7619,0.762,441899993.0
2007-10-16 05:44:00,0.762,0.7621,0.7619,0.7621,378000005.0
2007-10-16 05:45:00,0.7621,0.7621,0.7618,0.7618,130400000.0
2007-10-16 05:46:00,0.7618,0.7618,0.7617,0.76175,95400000.0
2007-10-16 05:47:00,0.76175,0.7619,0.7617,0.7619,104300000.0
2007-10-16 05:48:00,0.7619,0.76195,0.7619,0.76195,89400000.0
2007-10-16 05:49:00,0.76195,0.76195,0.76185,0.76185,165500000.0
2007-10-16 05:50:00,0.76185,0.762,0.76185,0.7619,308800006.0
2007-10-16 05:51:00,0.7619,0.7619,0.7619,0.7619,181600000.0
2007-10-16 05:52:00,0.7619,0.7621,0.7619,0.76205,303100000.0
2007-10-16 05:53:00,0.7621,0.7621,0.76205,0.7621,322299999.0
2007-10-16 05:54:00,0.7621,0.7621,0.76205,0.76205,328899997.0
2007-10-16 05:55:00,0.7621,0.7621,0.76205,0.7621,288100003.0
2007-10-16 05:56:00,0.7621,0.7621,0.7619,0.762,360300001.0
2007-10-16 05:57:00,0.762,0.7621,0.762,0.7621,299700000.0
2007-10-16 05:58:00,0.7621,0.7621,0.762,0.762,190000000.0
2007-10-16 05:59:00,0.76205,0.76205,0.7619,0.762,386999999.0
2007-10-16 06:00:00,0.76205,0.7621,0.762,0.7621,247200000.0
2007-10-16 06:01:00,0.7621,0.7621,0.762,0.762,96600000.0
2007-10-16 06:02:00,0.762,0.7621,0.7617,0.7618,481000002.0
2007-10-16 06:03:00,0.7618,0.7618,0.7617,0.7618,286600001.0
2007-10-16 06:04:00,0.7618,0.76185,0.76175,0.7618,493999995.0
2007-10-16 06:05:00,0.7618,0.7618,0.7617,0.7617,330400000.0
2007-10-16 06:06:00,0.7617,0.7618,0.76165,0.7618,561100003.0
2007-10-16 06:07:00,0.7618,0.7618,0.7617,0.7618,65100000.0
2007-10-16 06:08:00,0.7618,0.7618,0.7617,0.7618,588100003.0
2007-10-16 06:09:00,0.7617,0.7619,0.7617,0.7618,464400001.0
2007-10-16 06:10:00,0.7618,0.7619,0.7616,0.7618,564499995.0
2007-10-16 06:11:00,0.7618,0.7618,0.7617,0.7617,533299986.0
2007-10-16 06:12:00,0.7617,0.76175,0.76135,0.76175,923400002.0
2007-10-16 06:13:00,0.76175,0.76175,0.7614,0.7616,667100004.0
2007-10-16 06:14:00,0.76155,0.76155,0.76125,0.76145,287800000.0
2007-10-16 06:15:00,0.76145,0.7615,0.76125,0.7614,427099999.0
2007-10-16 06:16:00,0.7614,0.76145,0.76135,0.76145,270300001.0
2007-10-16 06:17:00,0.76145,0.76145,0.76115,0.76115,418200001.0
2007-10-16 06:18:00,0.76115,0.7616,0.761,0.7614,706900000.0
2007-10-16 06:19:00,0.7614,0.76145,0.7612,0.76145,979899990.0
2007-10-16 06:20:00,0.76145,0.76145,0.7614,0.76145,47899999.0
2007-10-16 06:21:00,0.76145,0.7615,0.7614,0.76145,385900008.0
2007-10-16 06:22:00,0.76145,0.76165,0.7614,0.7616,348700003.0
2007-10-16 06:23:00,0.7616,0.7619,0.76155,0.76165,383800001.0
2007-10-16 06:24:00,0.76165,0.76165,0.7615,0.76165,218400001.0
2007-10-16 06:25:00,0.7616,0.76165,0.7613,0.7615,402100004.0
2007-10-16 06:26:00,0.7615,0.7615,0.7614,0.76145,209300004.0
2007-10-16 06:27:00,0.76145,0.7615,0.7614,0.7614,215600000.0
2007-10-16 06:28:00,0.7614,0.76155,0.7612,0.76155,625599993.0
2007-10-16 06:29:00,0.7615,0.7615,0.7614,0.76145,809299977.0
2007-10-16 06:30:00,0.76145,0.7615,0.76125,0.76135,182300000.0
2007-10-16 06:31:00,0.76135,0.76135,0.761,0.76115,534000003.0
2007-10-16 06:32:00,0.76115,0.76115,0.7604,0.76045,1431200007.0
2007-10-16 06:33:00,0.76045,0.7607,0.7604,0.7604,758299997.0
2007-10-16 06:34:00,0.7605,0.7612,0.76045,0.7609,987100014.0
2007-10-16 06:35:00,0.7609,0.761,0.7606,0.7608,655199999.0
2007-10-16 06:36:00,0.7608,0.761,0.7607,0.761,1316700020.0
2007-10-16 06:37:00,0.761,0.761,0.7606,0.7606,1130799994.0
2007-10-16 06:38:00,0.7606,0.7608,0.7606,0.7607,525600001.0
2007-10-16 06:39:00,0.7607,0.7608,0.7607,0.7607,313700000.0
2007-10-16 06:40:00,0.7607,0.7607,0.7607,0.7607,558699981.0
2007-10-16 06:41:00,0.7607,0.7608,0.7605,0.7608,867299996.0
2007-10-16 06:42:00,0.76075,0.7609,0.7607,0.7609,517500009.0
2007-10-16 06:43:00,0.7609,0.7611,0.7609,0.7611,346700012.0
2007-10-16 06:44:00,0.7611,0.7612,0.7611,0.7612,251400000.0
2007-10-16 06:45:00,0.7612,0.7612,0.7612,0.7612,393500000.0
2007-10-16 06:46:00,0.7612,0.7612,0.761,0.761,623599995.0
2007-10-16 06:47:00,0.7611,0.7612,0.761,0.7612,445999999.0
2007-10-16 06:48:00,0.7612,0.7614,0.7612,0.7614,726899995.0
2007-10-16 06:49:00,0.7614,0.7615,0.7613,0.7614,780599989.0
2007-10-16 06:50:00,0.7614,0.7616,0.7612,0.7612,636500006.0
2007-10-16 06:51:00,0.7612,0.7612,0.7611,0.7612,808700023.0
2007-10-16 06:52:00,0.7612,0.7612,0.7611,0.7612,1066500004.0
2007-10-16 06:53:00,0.7612,0.7613,0.7611,0.7612,699500017.0
2007-10-16 06:54:00,0.7612,0.7613,0.7611,0.7611,1539400006.0
2007-10-16 06:55:00,0.7612,0.7614,0.7612,0.7614,242999997.0
2007-10-16 06:56:00,0.7614,0.7614,0.7613,0.7613,101700000.0
2007-10-16 06:57:00,0.7612,0.7614,0.7612,0.7614,517900001.0
2007-10-16 06:58:00,0.7614,0.7614,0.7613,0.7613,947700002.0
2007-10-16 06:59:00,0.7613,0.7614,0.7613,0.7614,1395800026.0
2007-10-16 07:00:00,0.7614,0.7614,0.7613,0.7613,604199979.0
2007-10-16 07:01:00,0.7613,0.7614,0.7613,0.7614,775599976.0
2007-10-16 07:02:00,0.7614,0.7614,0.7613,0.7614,726199976.0
2007-10-16 07:03:00,0.7614,0.7614,0.7613,0.76135,858999984.0
2007-10-16 07:04:00,0.76135,0.7614,0.7611,0.7612,1881700025.0
2007-10-16 07:05:00,0.7612,0.7612,0.7611,0.7612,885200022.0
2007-10-16 07:06:00,0.7612,0.7612,0.7607,0.7609,934199999.0
2007-10-16 07:07:00,0.761,0.761,0.7609,0.761,577599999.0
2007-10-16 07:08:00,0.761,0.761,0.7608,0.76085,1345100021.0
2007-10-16 07:09:00,0.7608,0.761,0.7607,0.76085,619600000.0
2007-10-16 07:10:00,0.7609,0.7612,0.7608,0.7612,579500010.0
2007-10-16 07:11:00,0.7611,0.7613,0.761,0.7611,194900000.0
2007-10-16 07:12:00,0.7611,0.7616,0.7611,0.7614,771299993.0
2007-10-16 07:13:00,0.7614,0.7614,0.7611,0.7612,976100006.0
2007-10-16 07:14:00,0.7612,0.7613,0.7612,0.76125,136099998.0
2007-10-16 07:15:00,0.76125,0.76125,0.76115,0.7612,488700025.0
2007-10-16 07:16:00,0.7611,0.7612,0.7611,0.7612,354300015.0
2007-10-16 07:17:00,0.7612,0.7612,0.7612,0.7612,282700006.0
2007-10-16 07:18:00,0.7612,0.7613,0.7612,0.76125,287100000.0
2007-10-16 07:19:00,0.76125,0.7613,0.76125,0.7613,39400000.0
2007-10-16 07:20:00,0.7613,0.7613,0.76125,0.7613,48700000.0
2007-10-16 07:21:00,0.7613,0.7615,0.7613,0.7614,425199998.0
2007-10-16 07:22:00,0.7614,0.7614,0.7612,0.7613,213000000.0
2007-10-16 07:23:00,0.7613,0.7613,0.76095,0.7613,111200003.0
2007-10-16 07:24:00,0.7613,0.7613,0.7613,0.7613,20800000.0
2007-10-16 07:25:00,0.7612,0.7612,0.7611,0.7612,84799999.0
2007-10-16 07:26:00,0.7612,0.7613,0.7612,0.76125,274499998.0
2007-10-16 07:27:00,0.7613,0.7615,0.76125,0.7614,435999994.0
2007-10-16 07:28:00,0.7615,0.762,0.7615,0.762,607000000.0
2007-10-16 07:29:00,0.762,0.7621,0.7619,0.7619,377400000.0
2007-10-16 07:30:00,0.7619,0.7619,0.76155,0.7616,259599999.0
2007-10-16 07:31:00,0.7616,0.762,0.7616,0.7616,489300000.0
2007-10-16 07:32:00,0.7616,0.762,0.7616,0.7618,855700005.0
2007-10-16 07:33:00,0.7618,0.7619,0.7618,0.7618,805300016.0
2007-10-16 07:34:00,0.7618,0.7619,0.7617,0.7618,1536100018.0
2007-10-16 07:35:00,0.7618,0.76185,0.76175,0.76185,724499988.0
2007-10-16 07:36:00,0.76185,0.76195,0.76185,0.76195,145200001.0
2007-10-16 07:37:00,0.76195,0.76195,0.76175,0.76175,268900001.0
2007-10-16 07:38:00,0.76175,0.76175,0.76155,0.76165,233399999.0
2007-10-16 07:39:00,0.76165,0.76165,0.7615,0.7615,274500012.0
2007-10-16 07:40:00,0.7615,0.7616,0.76145,0.7616,420500011.0
2007-10-16 07:41:00,0.7616,0.7616,0.76145,0.7615,290199997.0
2007-10-16 07:42:00,0.7615,0.7615,0.7615,0.7615,243300000.0
2007-10-16 07:43:00,0.7615,0.7615,0.7611,0.7614,368800001.0
2007-10-16 07:44:00,0.7614,0.7614,0.76135,0.7614,35600000.0
2007-10-16 07:45:00,0.7614,0.76155,0.7613,0.76155,365400008.0
2007-10-16 07:46:00,0.76155,0.76155,0.76135,0.7614,204500000.0
2007-10-16 07:47:00,0.7614,0.7615,0.7614,0.7614,313300001.0
2007-10-16 07:48:00,0.7614,0.76145,0.76135,0.76135,316200002.0
2007-10-16 07:49:00,0.7614,0.7614,0.76135,0.7614,167300000.0
2007-10-16 07:50:00,0.7614,0.76145,0.7613,0.76145,231900001.0
2007-10-16 07:51:00,0.76145,0.7621,0.7614,0.7621,732700003.0
2007-10-16 07:52:00,0.7621,0.7621,0.76195,0.762,198200000.0
2007-10-16 07:53:00,0.762,0.7623,0.76195,0.7623,212499998.0
2007-10-16 07:54:00,0.7622,0.7625,0.762,0.7623,1642300014.0
2007-10-16 07:55:00,0.7624,0.7626,0.7623,0.7625,303800005.0
2007-10-16 07:56:00,0.7625,0.7626,0.7624,0.7626,854700014.0
2007-10-16 07:57:00,0.7626,0.7626,0.76255,0.76255,230300001.0
2007-10-16 07:58:00,0.76255,0.7629,0.76255,0.7627,540800001.0
2007-10-16 07:59:00,0.7627,0.7633,0.7624,0.76255,1749899986.0
2007-10-16 08:00:00,0.7626,0.7626,0.7625,0.7625,1158699997.0
2007-10-16 08:01:00,0.7625,0.7625,0.76245,0.7625,1296700031.0
2007-10-16 08:02:00,0.7625,0.7628,0.7625,0.76255,359000000.0
2007-10-16 08:03:00,0.7623,0.7627,0.7623,0.7626,427399992.0
2007-10-16 08:04:00,0.7626,0.7626,0.7624,0.7625,716000006.0
2007-10-16 08:05:00,0.7625,0.7625,0.7624,0.7625,404599994.0
2007-10-16 08:06:00,0.7625,0.7625,0.7622,0.7623,1297399998.0
2007-10-16 08:07:00,0.7623,0.76245,0.7622,0.7623,388900007.0
2007-10-16 08:08:00,0.7623,0.7623,0.76205,0.76205,296799999.0
2007-10-16 08:09:00,0.76205,0.76215,0.7618,0.7618,496400004.0
2007-10-16 08:10:00,0.7618,0.7622,0.7618,0.7622,927899996.0
2007-10-16 08:11:00,0.7621,0.7621,0.7616,0.7618,1867600013.0
2007-10-16 08:12:00,0.7617,0.7618,0.7616,0.7616,795600002.0
2007-10-16 08:13:00,0.7616,0.7617,0.76155,0.7616,710799991.0
2007-10-16 08:14:00,0.76155,0.7619,0.76155,0.7618,985100025.0
2007-10-16 08:15:00,0.7618,0.762,0.7618,0.76195,173500000.0
2007-10-16 08:16:00,0.76195,0.7624,0.76195,0.7624,554199984.0
2007-10-16 08:17:00,0.7624,0.7625,0.7621,0.7624,592500010.0
2007-10-16 08:18:00,0.7624,0.7625,0.7624,0.7624,329300001.0
2007-10-16 08:19:00,0.7624,0.7625,0.7621,0.7621,899599968.0
2007-10-16 08:20:00,0.762,0.7623,0.7619,0.7623,665600000.0
2007-10-16 08:21:00,0.7623,0.7623,0.7621,0.7623,818899997.0
2007-10-16 08:22:00,0.7623,0.7624,0.762,0.7623,1081500012.0
2007-10-16 08:23:00,0.7623,0.7624,0.7622,0.7622,212400002.0
2007-10-16 08:24:00,0.7622,0.7623,0.7622,0.7622,804500005.0
2007-10-16 08:25:00,0.7622,0.7622,0.7619,0.7619,1150899998.0
2007-10-16 08:26:00,0.7619,0.7621,0.7619,0.76195,537000000.0
2007-10-16 08:27:00,0.762,0.76215,0.762,0.76215,589899991.0
2007-10-16 08:28:00,0.76215,0.7622,0.76215,0.7622,324700000.0
2007-10-16 08:29:00,0.76215,0.7624,0.762,0.7623,786900005.0
2007-10-16 08:30:00,0.7623,0.7625,0.76225,0.76235,421599999.0
2007-10-16 08:31:00,0.76235,0.7627,0.7623,0.7627,440600000.0
2007-10-16 08:32:00,0.7627,0.7628,0.7624,0.7625,925299993.0
2007-10-16 08:33:00,0.7625,0.7625,0.76235,0.7624,231999995.0
2007-10-16 08:34:00,0.7624,0.7624,0.762,0.7621,346099993.0
2007-10-16 08:35:00,0.7621,0.7623,0.762,0.762,355700000.0
2007-10-16 08:36:00,0.762,0.7621,0.7618,0.7618,427500000.0
2007-10-16 08:37:00,0.7618,0.7618,0.7616,0.7617,932899986.0
2007-10-16 08:38:00,0.7617,0.7618,0.76165,0.7618,476900003.0
2007-10-16 08:39:00,0.7618,0.762,0.7618,0.7619,987100000.0
2007-10-16 08:40:00,0.7619,0.7623,0.7619,0.7623,700600000.0
2007-10-16 08:41:00,0.7622,0.7624,0.76215,0.7624,351900000.0
2007-10-16 08:42:00,0.7624,0.7624,0.7624,0.7624,259500000.0
2007-10-16 08:43:00,0.7624,0.7625,0.7623,0.7624,267300000.0
2007-10-16 08:44:00,0.7624,0.7624,0.76215,0.7624,312199999.0
2007-10-16 08:45:00,0.7624,0.7624,0.7622,0.7623,527900001.0
2007-10-16 08:46:00,0.7623,0.7624,0.7622,0.7622,493800000.0
2007-10-16 08:47:00,0.7622,0.7625,0.7622,0.7623,828500000.0
2007-10-16 08:48:00,0.7623,0.7625,0.7622,0.7622,1916100011.0
2007-10-16 08:49:00,0.7623,0.7623,0.762,0.762,1277799992.0
2007-10-16 08:50:00,0.762,0.762,0.7616,0.7618,1216600001.0
2007-10-16 08:51:00,0.7618,0.7619,0.7617,0.7618,994799998.0
2007-10-16 08:52:00,0.7618,0.762,0.7615,0.762,751700000.0
2007-10-16 08:53:00,0.762,0.7625,0.7616,0.7624,1317199999.0
2007-10-16 08:54:00,0.7624,0.7624,0.7618,0.7618,819700001.0
2007-10-16 08:55:00,0.7618,0.7618,0.7615,0.7616,1250799999.0
2007-10-16 08:56:00,0.7616,0.7616,0.761,0.7612,1746900006.0
2007-10-16 08:57:00,0.7612,0.7613,0.761,0.7613,511100000.0
2007-10-16 08:58:00,0.7613,0.7615,0.7613,0.7614,867400000.0
2007-10-16 08:59:00,0.7614,0.7615,0.7613,0.7615,753899989.0
2007-10-16 09:00:00,0.7614,0.7618,0.7614,0.7617,1241499988.0
2007-10-16 09:01:00,0.7617,0.7617,0.7605,0.7612,860400000.0
2007-10-16 09:02:00,0.7613,0.7613,0.7607,0.7609,503400000.0
2007-10-16 09:03:00,0.7608,0.7609,0.7605,0.7605,1489500003.0
2007-10-16 09:04:00,0.7605,0.7606,0.7597,0.7597,1748100008.0
2007-10-16 09:05:00,0.7597,0.7598,0.759,0.7591,1906699996.0
2007-10-16 09:06:00,0.7591,0.7593,0.7588,0.7588,1280499996.0
2007-10-16 09:07:00,0.7588,0.7591,0.7585,0.7588,1564199989.0
2007-10-16 09:08:00,0.7588,0.759,0.7582,0.7587,1220699999.0
2007-10-16 09:09:00,0.7587,0.7591,0.7586,0.7588,1233499994.0
2007-10-16 09:10:00,0.7588,0.759,0.7575,0.7577,1457899991.0
2007-10-16 09:11:00,0.7576,0.7576,0.7559,0.7569,1730799999.0
2007-10-16 09:12:00,0.7569,0.7571,0.7566,0.757,1628099995.0
2007-10-16 09:13:00,0.7571,0.7571,0.7566,0.7566,1628099995.0
2007-10-16 09:14:00,0.7566,0.7566,0.7545,0.7552,1793700000.0
2007-10-16 09:15:00,0.7552,0.7552,0.7529,0.7529,1763700000.0
2007-10-16 09:16:00,0.753,0.7533,0.7522,0.7525,1528999994.0
2007-10-16 09:17:00,0.7526,0.7528,0.7505,0.752,1073200001.0
2007-10-16 09:18:00,0.752,0.7528,0.7519,0.7528,1142600002.0
2007-10-16 09:19:00,0.7528,0.7528,0.7525,0.7526,1214300002.0
2007-10-16 09:20:00,0.7526,0.7536,0.7525,0.7535,1323599991.0
2007-10-16 09:21:00,0.7535,0.7535,0.7527,0.753,1544400000.0
2007-10-16 09:22:00,0.7529,0.7529,0.7513,0.7515,1171199992.0
2007-10-16 09:23:00,0.7515,0.7516,0.7497,0.7501,1060300004.0
2007-10-16 09:24:00,0.7498,0.7499,0.7479,0.748,1832999985.0
2007-10-16 09:25:00,0.748,0.7493,0.7475,0.7493,867099999.0
2007-10-16 09:26:00,0.7493,0.751,0.7492,0.7508,1124299999.0
2007-10-16 09:27:00,0.7509,0.7509,0.75,0.7505,1713800002.0
2007-10-16 09:28:00,0.7504,0.7514,0.75035,0.7512,1608699983.0
2007-10-16 09:29:00,0.7512,0.7512,0.7495,0.7495,999399998.0
2007-10-16 09:30:00,0.7495,0.75,0.7489,0.7494,1060500001.0
2007-10-16 09:31:00,0.7495,0.7498,0.749,0.7496,962299998.0
2007-10-16 09:32:00,0.7496,0.7496,0.7475,0.7475,989499997.0
2007-10-16 09:33:00,0.7475,0.748,0.746,0.746,1198599999.0
2007-10-16 09:34:00,0.746,0.7462,0.7434,0.7434,586799999.0
2007-10-16 09:35:00,0.7434,0.7441,0.7411,0.7415,1020999994.0
2007-10-16 09:36:00,0.7415,0.745,0.7415,0.7448,1098599998.0
2007-10-16 09:37:00,0.7447,0.7482,0.7443,0.7479,1352000001.0
2007-10-16 09:38:00,0.7479,0.7479,0.7464,0.7466,1001500003.0
2007-10-16 09:39:00,0.7466,0.7466,0.7452,0.7459,827300000.0
2007-10-16 09:40:00,0.7459,0.7462,0.745,0.74505,688599999.0
2007-10-16 09:41:00,0.7451,0.7462,0.745,0.7459,1154800000.0
2007-10-16 09:42:00,0.7459,0.7464,0.7456,0.7459,486500000.0
2007-10-16 09:43:00,0.7459,0.7462,0.7451,0.7454,843200002.0
2007-10-16 09:44:00,0.7453,0.7456,0.7448,0.7455,618000000.0
2007-10-16 09:45:00,0.7455,0.7461,0.7454,0.746,678700002.0
2007-10-16 09:46:00,0.746,0.7463,0.7459,0.7461,473299998.0
2007-10-16 09:47:00,0.7461,0.7462,0.7457,0.74595,970899997.0
2007-10-16 09:48:00,0.74595,0.7477,0.7459,0.7473,1481299993.0
2007-10-16 09:49:00,0.7473,0.7481,0.7471,0.7472,742399992.0
2007-10-16 09:50:00,0.7472,0.7485,0.7469,0.7485,1394099999.0
2007-10-16 09:51:00,0.7483,0.749,0.7483,0.7487,1394099999.0
2007-10-16 09:52:00,0.7486,0.7491,0.7482,0.7483,903300001.0
2007-10-16 09:53:00,0.7483,0.7484,0.7476,0.7482,1430499975.0
2007-10-16 09:54:00,0.7482,0.7482,0.7477,0.7479,521200000.0
2007-10-16 09:55:00,0.7479,0.7486,0.7478,0.7486,485200000.0
2007-10-16 09:56:00,0.7486,0.7486,0.7478,0.748,640250002.0
2007-10-16 09:57:00,0.7479,0.748,0.7475,0.7476,833450000.0
2007-10-16 09:58:00,0.7476,0.7489,0.7476,0.7488,963400008.0
2007-10-16 09:59:00,0.7488,0.7489,0.7482,0.7483,781900002.0
2007-10-16 10:00:00,0.7484,0.7485,0.7482,0.7484,488300000.0
2007-10-16 10:01:00,0.7484,0.7484,0.748,0.7481,820200003.0
2007-10-16 10:02:00,0.7481,0.7484,0.7481,0.7484,633999998.0
2007-10-16 10:03:00,0.7484,0.7489,0.7483,0.7487,745700001.0
2007-10-16 10:04:00,0.7487,0.7488,0.74815,0.7485,693000005.0
2007-10-16 10:05:00,0.7487,0.749,0.74825,0.7484,1256599994.0
2007-10-16 10:06:00,0.7484,0.7487,0.7482,0.7482,525634282.0
2007-10-16 10:07:00,0.7482,0.7482,0.7479,0.7481,763617850.0
2007-10-16 10:08:00,0.7481,0.7485,0.748,0.7482,671200000.0
2007-10-16 10:09:00,0.7482,0.7483,0.7481,0.7481,1451800005.0
2007-10-16 10:10:00,0.7482,0.7485,0.7482,0.7484,1251800014.0
2007-10-16 10:11:00,0.7484,0.7488,0.7483,0.7486,682299999.0
2007-10-16 10:12:00,0.7486,0.7486,0.7479,0.7482,1044400003.0
2007-10-16 10:13:00,0.7482,0.7486,0.7482,0.7486,712799999.0
2007-10-16 10:14:00,0.7486,0.749,0.7486,0.7489,498300001.0
2007-10-16 10:15:00,0.7489,0.7491,0.7488,0.7488,479300000.0
2007-10-16 10:16:00,0.7488,0.749,0.7487,0.749,303499998.0
2007-10-16 10:17:00,0.749,0.7498,0.749,0.7496,922799994.0
2007-10-16 10:18:00,0.7497,0.7507,0.74935,0.7507,1167900000.0
2007-10-16 10:19:00,0.7507,0.7507,0.7501,0.7501,1280600006.0
2007-10-16 10:20:00,0.7501,0.7505,0.7499,0.7502,1133900009.0
2007-10-16 10:21:00,0.7502,0.7502,0.7502,0.7502,438900000.0
2007-10-16 10:22:00,0.7502,0.7502,0.7502,0.7502,3700000.0
2007-10-16 10:23:00,0.7502,0.7502,0.749,0.7491,459400000.0
2007-10-16 10:24:00,0.7491,0.7496,0.749,0.7496,432800002.0
2007-10-16 10:25:00,0.7496,0.7498,0.7492,0.7494,1338499992.0
2007-10-16 10:26:00,0.7494,0.7501,0.7494,0.7498,1026400005.0
2007-10-16 10:27:00,0.7498,0.7499,0.74955,0.7499,148000000.0
2007-10-16 10:28:00,0.7499,0.7504,0.7499,0.7503,572200000.0
2007-10-16 10:29:00,0.7503,0.7506,0.7501,0.7502,966699999.0
2007-10-16 10:30:00,0.7502,0.7505,0.7498,0.7505,658500000.0
2007-10-16 10:31:00,0.7505,0.7513,0.7503,0.751,951200004.0
2007-10-16 10:32:00,0.7509,0.7509,0.7501,0.7505,703500000.0
2007-10-16 10:33:00,0.7505,0.7509,0.7504,0.7509,756900000.0
2007-10-16 10:34:00,0.7509,0.7516,0.7507,0.7515,1177399998.0
2007-10-16 10:35:00,0.7515,0.7522,0.7515,0.7522,1389600013.0
2007-10-16 10:36:00,0.7522,0.753,0.7521,0.7529,1424700009.0
2007-10-16 10:37:00,0.7529,0.7535,0.7526,0.7527,1403500004.0
2007-10-16 10:38:00,0.7527,0.7528,0.7515,0.7515,1542299993.0
2007-10-16 10:39:00,0.7514,0.7516,0.7511,0.7516,1077000024.0
2007-10-16 10:40:00,0.7516,0.7517,0.7511,0.7511,882800003.0
2007-10-16 10:41:00,0.7512,0.7515,0.7506,0.7506,1267499999.0
2007-10-16 10:42:00,0.7506,0.7506,0.7498,0.7498,984500003.0
2007-10-16 10:43:00,0.7497,0.75,0.7495,0.7498,1108700021.0
2007-10-16 10:44:00,0.7498,0.7498,0.74895,0.7492,839100001.0
2007-10-16 10:45:00,0.7492,0.7493,0.7491,0.7492,1065300008.0
2007-10-16 10:46:00,0.7492,0.7495,0.749,0.7495,478900002.0
2007-10-16 10:47:00,0.7495,0.7496,0.7491,0.7493,1411900016.0
2007-10-16 10:48:00,0.7492,0.7498,0.7489,0.7495,1789499998.0
2007-10-16 10:49:00,0.7495,0.7496,0.7495,0.7496,376100002.0
2007-10-16 10:50:00,0.7496,0.7501,0.7496,0.7497,1031200014.0
2007-10-16 10:51:00,0.7498,0.7501,0.7497,0.7499,577299999.0
2007-10-16 10:52:00,0.7498,0.7499,0.7496,0.7497,205300000.0
2007-10-16 10:53:00,0.7497,0.7498,0.7494,0.7498,595800001.0
2007-10-16 10:54:00,0.7497,0.7499,0.7497,0.7498,360000000.0
2007-10-16 10:55:00,0.7498,0.7505,0.7498,0.7504,454800000.0
2007-10-16 10:56:00,0.7504,0.7505,0.7502,0.7502,102800000.0
2007-10-16 10:57:00,0.7502,0.7502,0.75,0.75,509800007.0
2007-10-16 10:58:00,0.75,0.75,0.7498,0.75,435300000.0
2007-10-16 10:59:00,0.75,0.7502,0.7497,0.7498,417300002.0
2007-10-16 11:00:00,0.7497,0.75005,0.7497,0.7498,243200005.0
2007-10-16 11:01:00,0.7499,0.7502,0.7499,0.75,296700000.0
2007-10-16 11:02:00,0.75,0.75,0.74995,0.75,167500000.0
2007-10-16 11:03:00,0.75,0.75,0.75,0.75,161800000.0
2007-10-16 11:04:00,0.75,0.75,0.75,0.75,73400000.0
2007-10-16 11:05:00,0.75,0.7502,0.75,0.7501,274600000.0
2007-10-16 11:06:00,0.7501,0.7502,0.7495,0.7497,277800000.0
2007-10-16 11:07:00,0.7497,0.7497,0.7492,0.7493,374400000.0
2007-10-16 11:08:00,0.7493,0.7495,0.7493,0.7495,757699998.0
2007-10-16 11:09:00,0.7495,0.7495,0.7495,0.7495,967100003.0
2007-10-16 11:10:00,0.7495,0.75,0.7495,0.7499,654300006.0
2007-10-16 11:11:00,0.74985,0.7499,0.7491,0.74945,783500001.0
2007-10-16 11:12:00,0.7495,0.7495,0.7491,0.7492,1213899995.0
2007-10-16 11:13:00,0.7492,0.7493,0.749,0.7491,643099997.0
2007-10-16 11:14:00,0.7491,0.7492,0.749,0.749,1238400006.0
2007-10-16 11:15:00,0.749,0.7491,0.7488,0.7489,1571999992.0
2007-10-16 11:16:00,0.7489,0.749,0.7485,0.7485,949500027.0
2007-10-16 11:17:00,0.7485,0.7487,0.7483,0.7487,1427694511.0
2007-10-16 11:18:00,0.7487,0.7488,0.7484,0.7486,1119900024.0
2007-10-16 11:19:00,0.7486,0.7486,0.7476,0.748,1284799994.0
2007-10-16 11:20:00,0.748,0.7481,0.7476,0.7477,1078199999.0
2007-10-16 11:21:00,0.7478,0.7479,0.7475,0.7478,835399999.0
2007-10-16 11:22:00,0.7478,0.7478,0.7475,0.7476,471199997.0
2007-10-16 11:23:00,0.7476,0.7477,0.7473,0.7475,852300000.0
2007-10-16 11:24:00,0.7475,0.7477,0.7474,0.7475,783500006.0
2007-10-16 11:25:00,0.7475,0.7476,0.7459,0.7461,1832200000.0
2007-10-16 11:26:00,0.7461,0.7466,0.746,0.7464,651899998.0
2007-10-16 11:27:00,0.7466,0.747,0.7464,0.7468,1183700007.0
2007-10-16 11:28:00,0.7468,0.7473,0.7468,0.7473,756600000.0
2007-10-16 11:29:00,0.7473,0.7478,0.7472,0.7478,566100001.0
2007-10-16 11:30:00,0.748,0.7482,0.7478,0.7482,881800000.0
2007-10-16 11:31:00,0.7482,0.7482,0.7469,0.747,818600001.0
2007-10-16 11:32:00,0.747,0.7479,0.7469,0.7476,925300000.0
2007-10-16 11:33:00,0.7476,0.748,0.7474,0.7479,613800002.0
2007-10-16 11:34:00,0.7479,0.7481,0.7478,0.7481,652800001.0
2007-10-16 11:35:00,0.748,0.7486,0.7479,0.7482,975677018.0
2007-10-16 11:36:00,0.7482,0.7484,0.7481,0.7481,478500000.0
2007-10-16 11:37:00,0.7481,0.7484,0.7472,0.7474,602000002.0
2007-10-16 11:38:00,0.7476,0.7477,0.7473,0.7477,1750899991.0
2007-10-16 11:39:00,0.7477,0.7478,0.7477,0.7478,235800000.0
2007-10-16 11:40:00,0.7478,0.7479,0.7476,0.7478,969800000.0
2007-10-16 11:41:00,0.7478,0.7479,0.7476,0.7477,543699997.0
2007-10-16 11:42:00,0.7477,0.7478,0.7472,0.7476,780599996.0
2007-10-16 11:43:00,0.7476,0.7476,0.7469,0.7472,809100012.0
2007-10-16 11:44:00,0.7472,0.7473,0.7467,0.747,344099999.0
2007-10-16 11:45:00,0.747,0.747,0.7461,0.7461,1140999996.0
2007-10-16 11:46:00,0.7461,0.7465,0.746,0.7464,1188800021.0
2007-10-16 11:47:00,0.7464,0.7468,0.7463,0.7467,1022100012.0
2007-10-16 11:48:00,0.7467,0.7471,0.7466,0.7468,530700009.0
2007-10-16 11:49:00,0.7468,0.7468,0.7465,0.7465,1264000025.0
2007-10-16 11:50:00,0.7465,0.7469,0.7464,0.7467,1081200000.0
2007-10-16 11:51:00,0.7467,0.7468,0.7467,0.7468,254400000.0
2007-10-16 11:52:00,0.7468,0.7469,0.7467,0.7467,261600000.0
2007-10-16 11:53:00,0.7467,0.7472,0.7464,0.7468,666900003.0
2007-10-16 11:54:00,0.7468,0.7468,0.7465,0.7468,134400000.0
2007-10-16 11:55:00,0.7468,0.7468,0.7464,0.7465,180600000.0
2007-10-16 11:56:00,0.7465,0.7465,0.74635,0.74635,197500000.0
2007-10-16 11:57:00,0.74635,0.74715,0.74635,0.7468,553399999.0
2007-10-16 11:58:00,0.7467,0.747,0.7467,0.74685,893999995.0
2007-10-16 11:59:00,0.7468,0.74695,0.7463,0.7465,592200002.0
2007-10-16 12:00:00,0.7465,0.7466,0.7462,0.74645,535000000.0
2007-10-16 12:01:00,0.7466,0.7466,0.7464,0.7464,544200004.0
2007-10-16 12:02:00,0.7464,0.7467,0.7462,0.7466,921600007.0
2007-10-16 12:03:00,0.7466,0.7468,0.7466,0.74665,253500000.0
2007-10-16 12:04:00,0.7466,0.7468,0.7466,0.7468,210500002.0
2007-10-16 12:05:00,0.7468,0.7468,0.7464,0.7466,685900011.0
2007-10-16 12:06:00,0.7466,0.7466,0.7461,0.7466,468200000.0
2007-10-16 12:07:00,0.7465,0.7471,0.7459,0.7461,601239999.0
2007-10-16 12:08:00,0.7462,0.7466,0.7459,0.74635,810700006.0
2007-10-16 12:09:00,0.74635,0.7464,0.746,0.746,105600000.0
2007-10-16 12:10:00,0.746,0.7464,0.746,0.7461,469700001.0
2007-10-16 12:11:00,0.74605,0.7461,0.74605,0.7461,392000009.0
2007-10-16 12:12:00,0.7461,0.7466,0.7461,0.7464,384700000.0
2007-10-16 12:13:00,0.7466,0.7466,0.7461,0.7462,165300000.0
2007-10-16 12:14:00,0.7463,0.7463,0.7459,0.7461,1084099986.0
2007-10-16 12:15:00,0.7461,0.7461,0.7455,0.7456,490599998.0
2007-10-16 12:16:00,0.7456,0.7456,0.7452,0.7453,991300023.0
2007-10-16 12:17:00,0.7453,0.7454,0.7452,0.7454,98400000.0
2007-10-16 12:18:00,0.7454,0.7455,0.7453,0.7455,70800000.0
2007-10-16 12:19:00,0.7454,0.7456,0.7453,0.7455,211800000.0
2007-10-16 12:20:00,0.7455,0.7459,0.7455,0.7458,183400000.0
2007-10-16 12:21:00,0.7458,0.7461,0.7457,0.746,624200000.0
2007-10-16 12:22:00,0.746,0.7461,0.7459,0.746,724200000.0
2007-10-16 12:23:00,0.746,0.746,0.74575,0.74575,464600006.0
2007-10-16 12:24:00,0.74575,0.7459,0.7457,0.7459,68400000.0
2007-10-16 12:25:00,0.7459,0.7461,0.7457,0.7459,1410800008.0
2007-10-16 12:26:00,0.7459,0.7461,0.7457,0.7457,1104399987.0
2007-10-16 12:27:00,0.7457,0.7458,0.7456,0.7456,641499999.0
2007-10-16 12:28:00,0.7456,0.7458,0.7455,0.7457,999000004.0
2007-10-16 12:29:00,0.7457,0.746,0.7456,0.7456,802000013.0
2007-10-16 12:30:00,0.7456,0.7456,0.7454,0.7455,463300001.0
2007-10-16 12:31:00,0.7455,0.7456,0.7453,0.74555,488500000.0
2007-10-16 12:32:00,0.74555,0.7456,0.7453,0.7454,523067536.0
2007-10-16 12:33:00,0.7455,0.7455,0.7452,0.7452,780570800.0
2007-10-16 12:34:00,0.7452,0.7457,0.7452,0.7452,820600001.0
2007-10-16 12:35:00,0.7452,0.7454,0.7452,0.7453,406300005.0
2007-10-16 12:36:00,0.7453,0.7453,0.7452,0.7453,431300004.0
2007-10-16 12:37:00,0.7453,0.7454,0.7452,0.7453,334600000.0
2007-10-16 12:38:00,0.7453,0.7453,0.7451,0.7453,534299990.0
2007-10-16 12:39:00,0.7453,0.7454,0.7453,0.7454,766999990.0
2007-10-16 12:40:00,0.7454,0.7455,0.7453,0.7453,316000000.0
2007-10-16 12:41:00,0.7454,0.7454,0.7449,0.7451,801600003.0
2007-10-16 12:42:00,0.74505,0.7454,0.74505,0.7453,387700000.0
2007-10-16 12:43:00,0.7453,0.7457,0.7453,0.7457,273400000.0
2007-10-16 12:44:00,0.7457,0.7462,0.7457,0.7461,809099994.0
2007-10-16 12:45:00,0.7461,0.7468,0.7461,0.7466,714299999.0
2007-10-16 12:46:00,0.7466,0.7466,0.7463,0.7466,863900002.0
2007-10-16 12:47:00,0.7466,0.747,0.7465,0.747,680700000.0
2007-10-16 12:48:00,0.747,0.747,0.7466,0.747,494800000.0
2007-10-16 12:49:00,0.7469,0.7471,0.7467,0.7471,704200000.0
2007-10-16 12:50:00,0.7471,0.7473,0.747,0.7472,677200000.0
2007-10-16 12:51:00,0.7472,0.7473,0.7466,0.7468,696299997.0
2007-10-16 12:52:00,0.7468,0.7471,0.7468,0.7471,636800001.0
2007-10-16 12:53:00,0.7471,0.7475,0.747,0.7472,424800000.0
2007-10-16 12:54:00,0.7471,0.7474,0.747,0.7474,350400001.0
2007-10-16 12:55:00,0.7474,0.7475,0.7474,0.7475,231900000.0
2007-10-16 12:56:00,0.7475,0.7487,0.7474,0.7487,509200000.0
2007-10-16 12:57:00,0.7487,0.7495,0.7485,0.7495,519899999.0
2007-10-16 12:58:00,0.7495,0.7496,0.7487,0.7487,556500000.0
2007-10-16 12:59:00,0.7487,0.7489,0.7481,0.7485,1071000003.0
2007-10-16 13:00:00,0.7484,0.7485,0.7476,0.7478,1074300007.0
2007-10-16 13:01:00,0.7478,0.7478,0.7468,0.7468,1380100018.0
2007-10-16 13:02:00,0.7468,0.7471,0.7468,0.7468,1451300026.0
2007-10-16 13:03:00,0.7468,0.747,0.7467,0.7467,602000001.0
2007-10-16 13:04:00,0.7469,0.7473,0.7467,0.7472,193000000.0
2007-10-16 13:05:00,0.7472,0.7473,0.7468,0.7468,448000000.0
2007-10-16 13:06:00,0.7468,0.7468,0.74645,0.7467,891099997.0
2007-10-16 13:07:00,0.7467,0.7472,0.7467,0.7467,1117699993.0
2007-10-16 13:08:00,0.7467,0.7469,0.7465,0.7467,643300004.0
2007-10-16 13:09:00,0.7466,0.7467,0.74645,0.7466,486299986.0
2007-10-16 13:10:00,0.7467,0.7468,0.7464,0.7465,902899998.0
2007-10-16 13:11:00,0.7465,0.7466,0.7462,0.7464,437299998.0
2007-10-16 13:12:00,0.7464,0.7467,0.7464,0.7467,484200000.0
2007-10-16 13:13:00,0.7467,0.7469,0.7466,0.7469,182699999.0
2007-10-16 13:14:00,0.7469,0.7469,0.7459,0.7461,1146000005.0
2007-10-16 13:15:00,0.7459,0.7459,0.7454,0.7454,1489499994.0
2007-10-16 13:16:00,0.7455,0.7455,0.7454,0.7455,1258699998.0
2007-10-16 13:17:00,0.7455,0.7456,0.7455,0.7456,629500000.0
2007-10-16 13:18:00,0.7456,0.7463,0.7456,0.7462,542799999.0
2007-10-16 13:19:00,0.7462,0.7462,0.7458,0.7459,744899997.0
2007-10-16 13:20:00,0.7459,0.7459,0.7459,0.7459,110600000.0
2007-10-16 13:21:00,0.7459,0.7459,0.7457,0.7459,209700000.0
2007-10-16 13:22:00,0.746,0.746,0.7458,0.7458,416000000.0
2007-10-16 13:23:00,0.7458,0.7458,0.7453,0.7454,371200003.0
2007-10-16 13:24:00,0.7454,0.7458,0.7454,0.7456,762400018.0
2007-10-16 13:25:00,0.7456,0.7457,0.7455,0.7456,145199996.0
2007-10-16 13:26:00,0.7455,0.7458,0.7455,0.7457,146700000.0
2007-10-16 13:27:00,0.7458,0.7465,0.7456,0.7465,290400000.0
2007-10-16 13:28:00,0.7465,0.7475,0.7463,0.7475,974800004.0
2007-10-16 13:29:00,0.7475,0.7479,0.7475,0.7479,910200000.0
2007-10-16 13:30:00,0.7478,0.7481,0.7478,0.7481,599400000.0
2007-10-16 13:31:00,0.7481,0.7482,0.7477,0.7481,377300000.0
2007-10-16 13:32:00,0.7481,0.7483,0.748,0.748,660200000.0
2007-10-16 13:33:00,0.748,0.7482,0.74795,0.7482,493100000.0
2007-10-16 13:34:00,0.7482,0.7484,0.7481,0.7481,497900000.0
2007-10-16 13:35:00,0.7481,0.7482,0.748,0.7481,589600010.0
2007-10-16 13:36:00,0.7481,0.7481,0.748,0.748,181300000.0
2007-10-16 13:37:00,0.748,0.7481,0.7475,0.7477,780600012.0
2007-10-16 13:38:00,0.7476,0.7479,0.7476,0.7477,443400001.0
2007-10-16 13:39:00,0.7476,0.7478,0.7475,0.7476,878400017.0
2007-10-16 13:40:00,0.7476,0.7477,0.7472,0.7474,651000004.0
2007-10-16 13:41:00,0.7474,0.7474,0.74685,0.7471,754200011.0
2007-10-16 13:42:00,0.7472,0.7473,0.7471,0.7472,806800000.0
2007-10-16 13:43:00,0.7471,0.7472,0.7469,0.74705,1529451381.0
2007-10-16 13:44:00,0.7471,0.7473,0.747,0.7473,131099999.0
2007-10-16 13:45:00,0.7473,0.7473,0.7465,0.7468,530000000.0
2007-10-16 13:46:00,0.7468,0.7471,0.7467,0.7471,871300008.0
2007-10-16 13:47:00,0.747,0.7474,0.747,0.7472,1166200018.0
2007-10-16 13:48:00,0.7472,0.7473,0.7471,0.7471,419800010.0
2007-10-16 13:49:00,0.7471,0.7471,0.747,0.74705,552000007.0
2007-10-16 13:50:00,0.7471,0.7474,0.747,0.7474,359100001.0
2007-10-16 13:51:00,0.7474,0.7478,0.7474,0.7478,321900000.0
2007-10-16 13:52:00,0.7478,0.7481,0.7475,0.7479,374500001.0
2007-10-16 13:53:00,0.7479,0.7479,0.7476,0.7476,1028200019.0
2007-10-16 13:54:00,0.7476,0.7476,0.747,0.747,403200005.0
2007-10-16 13:55:00,0.7471,0.7473,0.7469,0.747,786200003.0
2007-10-16 13:56:00,0.747,0.747,0.7467,0.747,584800004.0
2007-10-16 13:57:00,0.747,0.7471,0.747,0.7471,830400010.0
2007-10-16 13:58:00,0.7471,0.7474,0.7471,0.7473,335500002.0
2007-10-16 13:59:00,0.7473,0.7474,0.74725,0.7474,467999996.0
2007-10-16 14:00:00,0.7474,0.7477,0.7474,0.7475,679500004.0
2007-10-16 14:01:00,0.7475,0.7477,0.7475,0.7477,988400000.0
2007-10-16 14:02:00,0.7477,0.7478,0.7475,0.7477,572200001.0
2007-10-16 14:03:00,0.7477,0.7477,0.74745,0.7476,422600000.0
2007-10-16 14:04:00,0.7476,0.7478,0.7475,0.7477,333200000.0
2007-10-16 14:05:00,0.7477,0.7477,0.7476,0.7477,152000000.0
2007-10-16 14:06:00,0.7477,0.7477,0.7476,0.7476,205300000.0
2007-10-16 14:07:00,0.7476,0.7477,0.7476,0.7477,145300000.0
2007-10-16 14:08:00,0.7477,0.7477,0.7475,0.7475,205000000.0
2007-10-16 14:09:00,0.7476,0.7477,0.7475,0.7475,475100000.0
2007-10-16 14:10:00,0.7475,0.7475,0.7474,0.7474,615399999.0
2007-10-16 14:11:00,0.7475,0.7475,0.7474,0.7475,437900000.0
2007-10-16 14:12:00,0.7475,0.7476,0.7473,0.7473,669500018.0
2007-10-16 14:13:00,0.7473,0.7475,0.747,0.747,1004000026.0
2007-10-16 14:14:00,0.7471,0.7471,0.74695,0.7471,554199994.0
2007-10-16 14:15:00,0.7471,0.7472,0.747,0.7472,1064800004.0
2007-10-16 14:16:00,0.7474,0.7474,0.747,0.7471,896300007.0
2007-10-16 14:17:00,0.7471,0.7471,0.7468,0.747,896799998.0
2007-10-16 14:18:00,0.747,0.7471,0.7467,0.7469,1114499988.0
2007-10-16 14:19:00,0.7469,0.7471,0.7468,0.7469,659800004.0
2007-10-16 14:20:00,0.7469,0.7469,0.7466,0.7468,696200004.0
2007-10-16 14:21:00,0.7469,0.7469,0.7468,0.7469,502499999.0
2007-10-16 14:22:00,0.7469,0.747,0.7464,0.7468,1279499999.0
2007-10-16 14:23:00,0.7468,0.7471,0.7464,0.7467,1540200010.0
2007-10-16 14:24:00,0.7467,0.7468,0.7465,0.7467,929299991.0
2007-10-16 14:25:00,0.7467,0.7467,0.7461,0.7461,248700000.0
2007-10-16 14:26:00,0.7461,0.7465,0.746,0.74605,845599999.0
2007-10-16 14:27:00,0.7461,0.7464,0.74605,0.74635,485700000.0
2007-10-16 14:28:00,0.74635,0.7465,0.746,0.7462,888199995.0
2007-10-16 14:29:00,0.7463,0.7465,0.746,0.7461,408399996.0
2007-10-16 14:30:00,0.7461,0.7464,0.7458,0.7462,641900001.0
2007-10-16 14:31:00,0.7462,0.7466,0.7461,0.74645,367400000.0
2007-10-16 14:32:00,0.7464,0.7466,0.7464,0.7466,343299998.0
2007-10-16 14:33:00,0.7466,0.7468,0.74645,0.7468,566200000.0
2007-10-16 14:34:00,0.7468,0.7468,0.7466,0.7467,736900012.0
2007-10-16 14:35:00,0.7467,0.747,0.7467,0.747,413600000.0
2007-10-16 14:36:00,0.747,0.7472,0.7469,0.747,405600001.0
2007-10-16 14:37:00,0.747,0.7471,0.7468,0.7469,552499999.0
2007-10-16 14:38:00,0.7468,0.747,0.7467,0.7468,884799979.0
2007-10-16 14:39:00,0.7468,0.747,0.7465,0.7465,456800005.0
2007-10-16 14:40:00,0.7465,0.7466,0.7464,0.7466,802200014.0
2007-10-16 14:41:00,0.7466,0.7466,0.7461,0.7461,494300000.0
2007-10-16 14:42:00,0.7461,0.7461,0.746,0.746,617300001.0
2007-10-16 14:43:00,0.746,0.7462,0.7459,0.7461,879200000.0
2007-10-16 14:44:00,0.7461,0.7462,0.746,0.746,493700000.0
2007-10-16 14:45:00,0.746,0.7464,0.746,0.7462,704499995.0
2007-10-16 14:46:00,0.7462,0.7467,0.7462,0.7467,478900000.0
2007-10-16 14:47:00,0.7467,0.7469,0.7462,0.7464,708500012.0
2007-10-16 14:48:00,0.7464,0.7467,0.7464,0.7466,315900000.0
2007-10-16 14:49:00,0.7466,0.7467,0.7462,0.7464,1187499991.0
2007-10-16 14:50:00,0.7464,0.7466,0.7459,0.746,823000000.0
2007-10-16 14:51:00,0.746,0.7462,0.7458,0.746,707499991.0
2007-10-16 14:52:00,0.746,0.7461,0.7458,0.7459,1540900000.0
2007-10-16 14:53:00,0.7459,0.7461,0.7458,0.7459,1988799995.0
2007-10-16 14:54:00,0.7459,0.7459,0.7459,0.7459,776200001.0
2007-10-16 14:55:00,0.7459,0.7463,0.7459,0.746,1462600000.0
2007-10-16 14:56:00,0.746,0.7463,0.746,0.746,971965834.0
2007-10-16 14:57:00,0.7461,0.7467,0.7461,0.7463,1215099991.0
2007-10-16 14:58:00,0.7464,0.7469,0.7463,0.7469,1091999997.0
2007-10-16 14:59:00,0.7469,0.747,0.74645,0.7466,913000004.0
2007-10-16 15:00:00,0.7466,0.7476,0.7465,0.7476,623200000.0
2007-10-16 15:01:00,0.7475,0.7475,0.7465,0.7465,895800000.0
2007-10-16 15:02:00,0.7466,0.7468,0.7464,0.7468,1801699997.0
2007-10-16 15:03:00,0.7469,0.7483,0.7469,0.7481,1578700003.0
2007-10-16 15:04:00,0.7481,0.7485,0.748,0.748,1678099998.0
2007-10-16 15:05:00,0.7481,0.7486,0.7481,0.7484,829300000.0
2007-10-16 15:06:00,0.7484,0.7488,0.7483,0.7486,1237600009.0
2007-10-16 15:07:00,0.7487,0.7488,0.7481,0.7481,1113100005.0
2007-10-16 15:08:00,0.7481,0.7482,0.7476,0.7476,942300004.0
2007-10-16 15:09:00,0.7476,0.7476,0.747,0.7472,1065000010.0
2007-10-16 15:10:00,0.7473,0.7475,0.7472,0.7472,838100001.0
2007-10-16 15:11:00,0.7472,0.7473,0.7471,0.7472,1628000015.0
2007-10-16 15:12:00,0.7472,0.7472,0.7466,0.7467,1425900028.0
2007-10-16 15:13:00,0.7467,0.7468,0.7465,0.7466,598999999.0
2007-10-16 15:14:00,0.7466,0.7466,0.7465,0.7465,246100000.0
2007-10-16 15:15:00,0.7465,0.7467,0.7464,0.7467,380799997.0
2007-10-16 15:16:00,0.7467,0.7473,0.7466,0.7472,390699999.0
2007-10-16 15:17:00,0.7472,0.74755,0.747,0.74755,389900001.0
2007-10-16 15:18:00,0.74755,0.7478,0.7475,0.7478,1140899977.0
2007-10-16 15:19:00,0.7479,0.7479,0.747,0.7473,448800000.0
2007-10-16 15:20:00,0.7473,0.7473,0.7467,0.7469,1334299998.0
2007-10-16 15:21:00,0.7469,0.7471,0.7463,0.74695,935399997.0
2007-10-16 15:22:00,0.74695,0.7471,0.7468,0.7471,499499999.0
2007-10-16 15:23:00,0.7471,0.7475,0.7468,0.7468,1271800022.0
2007-10-16 15:24:00,0.7468,0.7469,0.7468,0.7469,300400002.0
2007-10-16 15:25:00,0.7469,0.747,0.7467,0.7467,1162000005.0
2007-10-16 15:26:00,0.7467,0.747,0.7465,0.7467,1512637304.0
2007-10-16 15:27:00,0.7466,0.747,0.7463,0.7465,1151900010.0
2007-10-16 15:28:00,0.7465,0.7467,0.7465,0.7467,1129599992.0
2007-10-16 15:29:00,0.7467,0.7471,0.7467,0.7469,911200001.0
2007-10-16 15:30:00,0.7469,0.747,0.7466,0.747,560400000.0
2007-10-16 15:31:00,0.747,0.7473,0.747,0.7473,309400000.0
2007-10-16 15:32:00,0.7473,0.7473,0.747,0.7473,566400000.0
2007-10-16 15:33:00,0.7473,0.7473,0.7469,0.7469,779450000.0
2007-10-16 15:34:00,0.7469,0.747,0.7468,0.747,796900000.0
2007-10-16 15:35:00,0.747,0.7472,0.7469,0.7469,513700000.0
2007-10-16 15:36:00,0.7467,0.7468,0.7461,0.7462,1031599994.0
2007-10-16 15:37:00,0.7462,0.7463,0.7456,0.7456,1031599994.0
2007-10-16 15:38:00,0.7454,0.7457,0.7451,0.7452,1559999968.0
2007-10-16 15:39:00,0.7452,0.7453,0.7447,0.7447,1559999968.0
2007-10-16 15:40:00,0.7447,0.745,0.7447,0.745,1505600005.0
2007-10-16 15:41:00,0.7449,0.7449,0.7445,0.7447,1078999997.0
2007-10-16 15:42:00,0.7447,0.7447,0.7442,0.7442,1078999997.0
2007-10-16 15:43:00,0.7442,0.7443,0.7431,0.7434,2136599999.0
2007-10-16 15:44:00,0.7435,0.7435,0.7423,0.7426,1496200001.0
2007-10-16 15:45:00,0.7427,0.7436,0.7427,0.7436,772800000.0
2007-10-16 15:46:00,0.7436,0.7439,0.7435,0.7436,772800000.0
2007-10-16 15:47:00,0.7436,0.7442,0.7436,0.744,826299997.0
2007-10-16 15:48:00,0.744,0.744,0.7436,0.744,1955699981.0
2007-10-16 15:49:00,0.744,0.7442,0.7438,0.744,1146400002.0
2007-10-16 15:50:00,0.744,0.744,0.7436,0.7438,1435100017.0
2007-10-16 15:51:00,0.7438,0.744,0.7435,0.7436,1053900005.0
2007-10-16 15:52:00,0.7436,0.7436,0.7433,0.7434,1550899986.0
2007-10-16 15:53:00,0.7434,0.7438,0.7433,0.7436,1285300008.0
2007-10-16 15:54:00,0.7436,0.7439,0.7435,0.7436,915100000.0
2007-10-16 15:55:00,0.7436,0.7443,0.7436,0.7442,1002500001.0
2007-10-16 15:56:00,0.7442,0.7445,0.744,0.7442,756600004.0
2007-10-16 15:57:00,0.7442,0.7444,0.744,0.7443,1594599999.0
2007-10-16 15:58:00,0.7444,0.7444,0.7436,0.7438,2025200000.0
2007-10-16 15:59:00,0.7438,0.7442,0.7435,0.74385,1931899991.0
2007-10-16 16:00:00,0.7437,0.7439,0.7431,0.7434,923900001.0
2007-10-16 16:01:00,0.7434,0.7434,0.7425,0.7425,1887200009.0
2007-10-16 16:02:00,0.7426,0.7428,0.7418,0.7418,1215600001.0
2007-10-16 16:03:00,0.7418,0.742,0.7416,0.7419,1215600001.0
2007-10-16 16:04:00,0.7419,0.7423,0.74165,0.7422,1742900007.0
2007-10-16 16:05:00,0.7422,0.7423,0.74165,0.7418,699300002.0
2007-10-16 16:06:00,0.7418,0.7427,0.7416,0.7426,1183500004.0
2007-10-16 16:07:00,0.74265,0.7439,0.74265,0.7439,659100000.0
2007-10-16 16:08:00,0.7439,0.7441,0.7435,0.7435,787200000.0
2007-10-16 16:09:00,0.7435,0.7436,0.74275,0.743,660200000.0
2007-10-16 16:10:00,0.743,0.7433,0.7429,0.7429,352700000.0
2007-10-16 16:11:00,0.7429,0.7429,0.7422,0.7423,686399995.0
2007-10-16 16:12:00,0.7423,0.7427,0.742,0.7427,448900000.0
2007-10-16 16:13:00,0.7427,0.7429,0.7426,0.7428,379100000.0
2007-10-16 16:14:00,0.7428,0.74295,0.7422,0.7422,722599998.0
2007-10-16 16:15:00,0.7422,0.7422,0.7415,0.7418,754200000.0
2007-10-16 16:16:00,0.7418,0.7419,0.74155,0.7417,681399998.0
2007-10-16 16:17:00,0.7416,0.74225,0.7415,0.74225,578300000.0
2007-10-16 16:18:00,0.74225,0.74235,0.74185,0.7421,327100000.0
2007-10-16 16:19:00,0.7421,0.74245,0.7421,0.74215,219500002.0
2007-10-16 16:20:00,0.74215,0.74255,0.7417,0.74245,592091107.0
2007-10-16 16:21:00,0.74255,0.74275,0.7424,0.7426,398500000.0
2007-10-16 16:22:00,0.7426,0.74265,0.74185,0.7421,627597156.0
2007-10-16 16:23:00,0.7421,0.7421,0.74145,0.74145,1032299991.0
2007-10-16 16:24:00,0.74145,0.742,0.74145,0.742,481100000.0
2007-10-16 16:25:00,0.742,0.742,0.7417,0.74175,416600001.0
2007-10-16 16:26:00,0.74175,0.7418,0.7415,0.7417,427800000.0
2007-10-16 16:27:00,0.7417,0.7418,0.7415,0.7415,251400000.0
2007-10-16 16:28:00,0.7415,0.7416,0.7406,0.7407,387702567.0
2007-10-16 16:29:00,0.74075,0.7408,0.7394,0.7401,1170249994.0
2007-10-16 16:30:00,0.74005,0.7409,0.7399,0.74075,605000000.0
2007-10-16 16:31:00,0.74075,0.74145,0.74065,0.74145,573800001.0
2007-10-16 16:32:00,0.74145,0.7422,0.7413,0.7419,681099998.0
2007-10-16 16:33:00,0.7419,0.7421,0.7417,0.7417,152600000.0
2007-10-16 16:34:00,0.74175,0.7419,0.74175,0.7418,339700000.0
2007-10-16 16:35:00,0.7418,0.74185,0.74155,0.74165,195767180.0
2007-10-16 16:36:00,0.74165,0.74165,0.7414,0.7414,80200000.0
2007-10-16 16:37:00,0.7414,0.7414,0.74095,0.741,257500000.0
2007-10-16 16:38:00,0.741,0.7411,0.74095,0.7411,334184034.0
2007-10-16 16:39:00,0.7411,0.7411,0.74025,0.7405,306400000.0
2007-10-16 16:40:00,0.7405,0.7409,0.74035,0.7408,1078300000.0
2007-10-16 16:41:00,0.7408,0.741,0.7405,0.7406,968699999.0
2007-10-16 16:42:00,0.7406,0.7406,0.7401,0.7405,548500000.0
2007-10-16 16:43:00,0.7405,0.7406,0.7404,0.7406,559800000.0
2007-10-16 16:44:00,0.7406,0.7406,0.73995,0.74,562000000.0
2007-10-16 16:45:00,0.7401,0.74045,0.7398,0.74045,755100000.0
2007-10-16 16:46:00,0.74045,0.74045,0.73995,0.7404,714899984.0
2007-10-16 16:47:00,0.7404,0.74085,0.74025,0.74085,430600000.0
2007-10-16 16:48:00,0.74085,0.7412,0.7408,0.7412,664799996.0
2007-10-16 16:49:00,0.74115,0.742,0.74105,0.7417,643700001.0
2007-10-16 16:50:00,0.7417,0.7421,0.7412,0.7413,581200000.0
2007-10-16 16:51:00,0.74125,0.7417,0.74125,0.74165,373000000.0
2007-10-16 16:52:00,0.74165,0.742,0.7405,0.7408,525500000.0
2007-10-16 16:53:00,0.7408,0.741,0.7407,0.7407,319400000.0
2007-10-16 16:54:00,0.7407,0.7412,0.7407,0.7412,576800000.0
2007-10-16 16:55:00,0.7412,0.7416,0.7411,0.7415,572100001.0
2007-10-16 16:56:00,0.7415,0.7418,0.7415,0.7418,359000000.0
2007-10-16 16:57:00,0.7418,0.7423,0.7418,0.7423,678200003.0
2007-10-16 16:58:00,0.7423,0.7427,0.74195,0.7427,314700000.0
2007-10-16 16:59:00,0.7427,0.7441,0.7427,0.74405,523400000.0
2007-10-16 17:00:00,0.7441,0.7441,0.7435,0.7435,882400003.0
2007-10-16 17:01:00,0.74355,0.7438,0.7433,0.7435,409800000.0
2007-10-16 17:02:00,0.7435,0.74385,0.7435,0.7438,368025145.0
2007-10-16 17:03:00,0.7438,0.7438,0.74365,0.7437,316700000.0
2007-10-16 17:04:00,0.7437,0.74375,0.74295,0.7431,919500000.0
2007-10-16 17:05:00,0.7431,0.7432,0.743,0.7432,218400000.0
2007-10-16 17:06:00,0.7432,0.7432,0.7428,0.743,207199999.0
2007-10-16 17:07:00,0.743,0.7431,0.7428,0.743,296600000.0
2007-10-16 17:08:00,0.74305,0.7431,0.7428,0.743,1109000000.0
2007-10-16 17:09:00,0.743,0.7434,0.7429,0.7431,451499998.0
2007-10-16 17:10:00,0.7431,0.7436,0.7431,0.7435,780200000.0
2007-10-16 17:11:00,0.7435,0.7436,0.74345,0.7435,908000000.0
2007-10-16 17:12:00,0.7435,0.7435,0.74325,0.74325,1011916960.0
2007-10-16 17:13:00,0.74325,0.74325,0.7429,0.74305,408000000.0
2007-10-16 17:14:00,0.74305,0.7435,0.74305,0.7431,419400000.0
2007-10-16 17:15:00,0.74315,0.7435,0.74295,0.74335,398400000.0
2007-10-16 17:16:00,0.74335,0.7435,0.743,0.7435,450299997.0
2007-10-16 17:17:00,0.7435,0.7435,0.74295,0.7431,352300000.0
2007-10-16 17:18:00,0.7431,0.7432,0.7428,0.7429,445000000.0
2007-10-16 17:19:00,0.74285,0.74295,0.74285,0.74295,113600000.0
2007-10-16 17:20:00,0.74295,0.7431,0.7428,0.743,233304390.0
2007-10-16 17:21:00,0.743,0.7433,0.743,0.7433,614700000.0
2007-10-16 17:22:00,0.7433,0.7436,0.7431,0.7436,317500000.0
2007-10-16 17:23:00,0.7434,0.74355,0.7433,0.7434,228000000.0
2007-10-16 17:24:00,0.7434,0.7439,0.7434,0.7437,594500000.0
2007-10-16 17:25:00,0.7437,0.744,0.7436,0.744,237600000.0
2007-10-16 17:26:00,0.74395,0.7441,0.74395,0.744,249500000.0
2007-10-16 17:27:00,0.744,0.7441,0.7439,0.74395,160200000.0
2007-10-16 17:28:00,0.7439,0.7442,0.74385,0.74395,322900000.0
2007-10-16 17:29:00,0.74395,0.74415,0.7438,0.7438,449500008.0
2007-10-16 17:30:00,0.7438,0.7446,0.7437,0.74455,436500000.0
2007-10-16 17:31:00,0.74455,0.7453,0.74445,0.7452,449100000.0
2007-10-16 17:32:00,0.7452,0.7455,0.74515,0.7453,446900000.0
2007-10-16 17:33:00,0.7453,0.7467,0.7453,0.7466,828000000.0
2007-10-16 17:34:00,0.7466,0.7466,0.746,0.746,580900000.0
2007-10-16 17:35:00,0.746,0.746,0.74555,0.74595,131050000.0
2007-10-16 17:36:00,0.74595,0.7464,0.74595,0.7462,298300002.0
2007-10-16 17:37:00,0.7462,0.74645,0.746,0.74635,782500007.0
2007-10-16 17:38:00,0.7463,0.74645,0.7463,0.74645,307400000.0
2007-10-16 17:39:00,0.7465,0.7466,0.7462,0.7462,253500000.0
2007-10-16 17:40:00,0.7462,0.7464,0.74615,0.7463,504100000.0
2007-10-16 17:41:00,0.74625,0.74625,0.7453,0.74535,530700000.0
2007-10-16 17:42:00,0.74535,0.74555,0.7453,0.7455,899899993.0
2007-10-16 17:43:00,0.7455,0.74605,0.7455,0.74575,519199998.0
2007-10-16 17:44:00,0.74575,0.7458,0.7457,0.74575,169100000.0
2007-10-16 17:45:00,0.74575,0.74605,0.74575,0.74595,185700000.0
2007-10-16 17:46:00,0.74595,0.7462,0.74575,0.74605,512699999.0
2007-10-16 17:47:00,0.74605,0.74605,0.7457,0.7457,444500000.0
2007-10-16 17:48:00,0.7457,0.7457,0.7455,0.74565,534000000.0
2007-10-16 17:49:00,0.74565,0.74565,0.74525,0.7455,286800000.0
2007-10-16 17:50:00,0.7455,0.7456,0.74525,0.74545,503800000.0
2007-10-16 17:51:00,0.74545,0.7455,0.7453,0.74545,513000003.0
2007-10-16 17:52:00,0.74545,0.7455,0.74525,0.74545,968500000.0
2007-10-16 17:53:00,0.7455,0.7455,0.74545,0.7455,471000008.0
2007-10-16 17:54:00,0.7455,0.7455,0.7451,0.7451,808600000.0
2007-10-16 17:55:00,0.7451,0.7454,0.74505,0.7453,430500000.0
2007-10-16 17:56:00,0.7453,0.7453,0.74515,0.7453,818800000.0
2007-10-16 17:57:00,0.7453,0.7453,0.7451,0.7451,365600000.0
2007-10-16 17:58:00,0.7451,0.74515,0.74505,0.74515,354500000.0
2007-10-16 17:59:00,0.7451,0.7452,0.7447,0.74485,506600000.0
2007-10-16 18:00:00,0.74485,0.7451,0.74465,0.7449,418599999.0
2007-10-16 18:01:00,0.7449,0.7449,0.74455,0.74465,515899993.0
2007-10-16 18:02:00,0.7447,0.7447,0.74405,0.7444,899300004.0
2007-10-16 18:03:00,0.74435,0.7445,0.74425,0.74435,598000006.0
2007-10-16 18:04:00,0.7444,0.7446,0.74425,0.7444,492100001.0
2007-10-16 18:05:00,0.7444,0.7447,0.74435,0.74455,341600000.0
2007-10-16 18:06:00,0.74455,0.74465,0.7444,0.7445,194941956.0
2007-10-16 18:07:00,0.7445,0.7445,0.7442,0.74435,113383412.0
2007-10-16 18:08:00,0.74435,0.7445,0.74435,0.7444,189000000.0
2007-10-16 18:09:00,0.74435,0.7444,0.74425,0.74435,106900000.0
2007-10-16 18:10:00,0.74435,0.74435,0.74425,0.7443,100000000.0
2007-10-16 18:11:00,0.7443,0.7444,0.74395,0.74415,297100000.0
2007-10-16 18:12:00,0.7442,0.7443,0.74375,0.7439,224316600.0
2007-10-16 18:13:00,0.7439,0.7439,0.7436,0.7436,188800000.0
2007-10-16 18:14:00,0.7436,0.7436,0.74345,0.7436,96800000.0
2007-10-16 18:15:00,0.7436,0.74375,0.7436,0.7437,103200000.0
2007-10-16 18:16:00,0.7437,0.74375,0.74355,0.7437,513600000.0
2007-10-16 18:17:00,0.74365,0.74375,0.74365,0.7437,234400000.0
2007-10-16 18:18:00,0.74365,0.7438,0.74365,0.74375,111200000.0
2007-10-16 18:19:00,0.74375,0.74385,0.74375,0.74375,204800000.0
2007-10-16 18:20:00,0.74375,0.7439,0.74375,0.7439,143000000.0
2007-10-16 18:21:00,0.7439,0.7439,0.7439,0.7439,64800000.0
2007-10-16 18:22:00,0.7439,0.7439,0.74385,0.7439,66800000.0
2007-10-16 18:23:00,0.7439,0.7439,0.74365,0.74365,174200000.0
2007-10-16 18:24:00,0.7437,0.744,0.74355,0.7437,274299998.0
2007-10-16 18:25:00,0.7437,0.74395,0.74345,0.74345,265299999.0
2007-10-16 18:26:00,0.7435,0.7435,0.74345,0.7435,74400000.0
2007-10-16 18:27:00,0.7435,0.7437,0.7435,0.7437,94112034.0
2007-10-16 18:28:00,0.7437,0.7439,0.74365,0.74375,118400000.0
2007-10-16 18:29:00,0.74375,0.7438,0.74365,0.7438,185700004.0
2007-10-16 18:30:00,0.7439,0.7441,0.74385,0.744,152600000.0
2007-10-16 18:31:00,0.744,0.7441,0.74365,0.744,290300000.0
2007-10-16 18:32:00,0.744,0.74455,0.744,0.7442,431200000.0
2007-10-16 18:33:00,0.7442,0.7442,0.74385,0.74385,108900000.0
2007-10-16 18:34:00,0.74385,0.74385,0.7437,0.74385,204100000.0
2007-10-16 18:35:00,0.74385,0.74515,0.7437,0.7451,531900000.0
2007-10-16 18:36:00,0.7451,0.74535,0.74395,0.74425,893759995.0
2007-10-16 18:37:00,0.74425,0.7448,0.74425,0.74465,245600000.0
2007-10-16 18:38:00,0.74465,0.7448,0.74405,0.7443,438899996.0
2007-10-16 18:39:00,0.74425,0.74435,0.7441,0.74425,106000000.0
2007-10-16 18:40:00,0.744,0.74435,0.744,0.74435,203999999.0
2007-10-16 18:41:00,0.74435,0.7446,0.74435,0.7444,284100000.0
2007-10-16 18:42:00,0.7444,0.7444,0.74435,0.7444,255100000.0
2007-10-16 18:43:00,0.7444,0.7444,0.74435,0.7444,268999996.0
2007-10-16 18:44:00,0.7444,0.7445,0.74435,0.7444,243800000.0
2007-10-16 18:45:00,0.7444,0.7444,0.7442,0.74425,451999992.0
2007-10-16 18:46:00,0.74425,0.7444,0.7442,0.74435,516599990.0
2007-10-16 18:47:00,0.74435,0.74465,0.74435,0.74465,265299997.0
2007-10-16 18:48:00,0.74465,0.74465,0.7444,0.7445,175100000.0
2007-10-16 18:49:00,0.7445,0.7447,0.7445,0.7445,161600000.0
2007-10-16 18:50:00,0.7445,0.74475,0.74435,0.74475,419899993.0
2007-10-16 18:51:00,0.74475,0.7448,0.7446,0.7448,125300000.0
2007-10-16 18:52:00,0.7448,0.7448,0.74445,0.7446,170800000.0
2007-10-16 18:53:00,0.7446,0.7448,0.7446,0.7448,88000000.0
2007-10-16 18:54:00,0.7448,0.7449,0.7448,0.7449,155500000.0
2007-10-16 18:55:00,0.7449,0.7452,0.74485,0.7449,321600000.0
2007-10-16 18:56:00,0.74485,0.7449,0.7448,0.7449,314900000.0
2007-10-16 18:57:00,0.7449,0.7449,0.7445,0.7446,335700000.0
2007-10-16 18:58:00,0.7446,0.7446,0.74425,0.7443,266300000.0
2007-10-16 18:59:00,0.7443,0.7444,0.7437,0.74375,543500000.0
2007-10-16 19:00:00,0.74385,0.744,0.7435,0.7435,252800000.0
2007-10-16 19:01:00,0.7435,0.7435,0.7432,0.7433,279500000.0
2007-10-16 19:02:00,0.74325,0.7434,0.74325,0.7434,243400001.0
2007-10-16 19:03:00,0.74335,0.7436,0.74335,0.74345,114900000.0
2007-10-16 19:04:00,0.74345,0.74345,0.74335,0.7434,271099994.0
2007-10-16 19:05:00,0.7434,0.7436,0.74335,0.7436,369600000.0
2007-10-16 19:06:00,0.7436,0.7436,0.74345,0.7436,176800000.0
2007-10-16 19:07:00,0.7436,0.7436,0.74345,0.74345,125600000.0
2007-10-16 19:08:00,0.7434,0.74375,0.743,0.743,300700000.0
2007-10-16 19:09:00,0.74295,0.74295,0.74245,0.7426,580200002.0
2007-10-16 19:10:00,0.7426,0.7431,0.74245,0.7431,695600000.0
2007-10-16 19:11:00,0.7431,0.7431,0.74275,0.74295,236600004.0
2007-10-16 19:12:00,0.74295,0.7436,0.74285,0.7431,606800000.0
2007-10-16 19:13:00,0.7431,0.7431,0.7427,0.7427,365900000.0
2007-10-16 19:14:00,0.74265,0.7427,0.74235,0.7426,551300000.0
2007-10-16 19:15:00,0.7426,0.7428,0.7425,0.7426,313500000.0
2007-10-16 19:16:00,0.7426,0.7426,0.7425,0.74255,215700000.0
2007-10-16 19:17:00,0.74255,0.7427,0.74255,0.7427,343500004.0
2007-10-16 19:18:00,0.7427,0.7428,0.74265,0.74265,376000000.0
2007-10-16 19:19:00,0.74265,0.7428,0.7423,0.7424,567400000.0
2007-10-16 19:20:00,0.7424,0.7428,0.7424,0.74255,516500001.0
2007-10-16 19:21:00,0.7425,0.74255,0.7422,0.7423,537599999.0
2007-10-16 19:22:00,0.7423,0.7423,0.74165,0.7421,503700000.0
2007-10-16 19:23:00,0.7421,0.7422,0.74185,0.74215,475200000.0
2007-10-16 19:24:00,0.74215,0.74255,0.74215,0.7424,409400000.0
2007-10-16 19:25:00,0.7424,0.7428,0.7424,0.7428,259700000.0
2007-10-16 19:26:00,0.7428,0.7429,0.74275,0.7428,183800000.0
2007-10-16 19:27:00,0.74275,0.7428,0.74255,0.7427,374000000.0
2007-10-16 19:28:00,0.7427,0.7427,0.74255,0.7427,204700000.0
2007-10-16 19:29:00,0.7427,0.7427,0.74245,0.7426,234500000.0
2007-10-16 19:30:00,0.7426,0.7427,0.7422,0.7423,382200000.0
2007-10-16 19:31:00,0.7423,0.7427,0.7422,0.7424,266500000.0
2007-10-16 19:32:00,0.7424,0.7424,0.74215,0.74215,242000000.0
2007-10-16 19:33:00,0.74215,0.7424,0.74215,0.74235,211300000.0
2007-10-16 19:34:00,0.7425,0.7429,0.74245,0.7427,442500000.0
2007-10-16 19:35:00,0.7427,0.743,0.7427,0.743,217600000.0
2007-10-16 19:36:00,0.743,0.7433,0.7428,0.7433,438400000.0
2007-10-16 19:37:00,0.7434,0.7436,0.743,0.7435,278400000.0
2007-10-16 19:38:00,0.74345,0.74355,0.74285,0.7432,443799995.0
2007-10-16 19:39:00,0.7432,0.7433,0.743,0.7431,337900000.0
2007-10-16 19:40:00,0.7431,0.7431,0.743,0.7431,199700000.0
2007-10-16 19:41:00,0.7431,0.7433,0.743,0.7432,338200000.0
2007-10-16 19:42:00,0.7432,0.7433,0.74315,0.7433,136600000.0
2007-10-16 19:43:00,0.7433,0.7434,0.74295,0.74315,821599997.0
2007-10-16 19:44:00,0.74315,0.7433,0.743,0.743,741099993.0
2007-10-16 19:45:00,0.74305,0.7435,0.743,0.7434,434400002.0
2007-10-16 19:46:00,0.7434,0.7434,0.7431,0.7431,275200000.0
2007-10-16 19:47:00,0.7431,0.7431,0.74295,0.74305,191599998.0
2007-10-16 19:48:00,0.74305,0.7434,0.7429,0.74305,667900004.0
2007-10-16 19:49:00,0.74305,0.7432,0.74295,0.743,484100004.0
2007-10-16 19:50:00,0.74295,0.743,0.74275,0.7429,325700006.0
2007-10-16 19:51:00,0.7429,0.7429,0.7428,0.74285,629500000.0
2007-10-16 19:52:00,0.74285,0.7429,0.7428,0.74285,377300000.0
2007-10-16 19:53:00,0.74285,0.74315,0.74275,0.7431,739300000.0
2007-10-16 19:54:00,0.7431,0.7433,0.7431,0.74315,224300000.0
2007-10-16 19:55:00,0.74315,0.7434,0.74295,0.7434,214400000.0
2007-10-16 19:56:00,0.7434,0.7434,0.7433,0.7433,134400000.0
2007-10-16 19:57:00,0.7433,0.7434,0.74315,0.74335,265900000.0
2007-10-16 19:58:00,0.7434,0.7436,0.74335,0.74335,131200000.0
2007-10-16 19:59:00,0.7434,0.7436,0.74335,0.7436,234000000.0
2007-10-16 20:00:00,0.7436,0.7436,0.74325,0.74325,203800000.0
2007-10-16 20:01:00,0.74335,0.7435,0.74335,0.74345,157299999.0
2007-10-16 20:02:00,0.74345,0.74345,0.74335,0.74345,162799998.0
2007-10-16 20:03:00,0.74345,0.74345,0.74345,0.74345,80000000.0
2007-10-16 20:04:00,0.74345,0.74345,0.74335,0.74345,88300000.0
2007-10-16 20:05:00,0.74345,0.74375,0.74335,0.74375,199000006.0
2007-10-16 20:06:00,0.74375,0.744,0.74375,0.74375,264800000.0
2007-10-16 20:07:00,0.74375,0.74375,0.7436,0.7436,111200000.0
2007-10-16 20:08:00,0.7436,0.7436,0.74355,0.74355,157900000.0
2007-10-16 20:09:00,0.74355,0.7436,0.74345,0.7436,167800000.0
2007-10-16 20:10:00,0.74355,0.7438,0.74355,0.74355,178100000.0
2007-10-16 20:11:00,0.74355,0.7438,0.74355,0.7437,220000000.0
2007-10-16 20:12:00,0.7437,0.7437,0.74355,0.7436,152300000.0
2007-10-16 20:13:00,0.7436,0.7436,0.74355,0.7436,180700003.0
2007-10-16 20:14:00,0.7436,0.7441,0.7436,0.7441,172900000.0
2007-10-16 20:15:00,0.7441,0.7444,0.74405,0.7444,69600000.0
2007-10-16 20:16:00,0.7444,0.7445,0.74395,0.7443,246799999.0
2007-10-16 20:17:00,0.74425,0.74465,0.74425,0.7443,224800000.0
2007-10-16 20:18:00,0.7443,0.7451,0.74415,0.74505,376400000.0
2007-10-16 20:19:00,0.7451,0.74515,0.74445,0.74475,268064422.0
2007-10-16 20:20:00,0.74475,0.745,0.74465,0.7447,156700000.0
2007-10-16 20:21:00,0.7447,0.745,0.74455,0.74455,210100000.0
2007-10-16 20:22:00,0.74455,0.74455,0.74445,0.7445,156000000.0
2007-10-16 20:23:00,0.74455,0.7447,0.7445,0.7446,147700001.0
2007-10-16 20:24:00,0.7446,0.7448,0.7443,0.7443,120800000.0
2007-10-16 20:25:00,0.7443,0.7444,0.7443,0.7443,122500000.0
2007-10-16 20:26:00,0.7443,0.7444,0.74425,0.7443,127200000.0
2007-10-16 20:27:00,0.7443,0.7443,0.7442,0.7442,126600000.0
2007-10-16 20:28:00,0.7442,0.7442,0.74365,0.74385,333500000.0
2007-10-16 20:29:00,0.74385,0.7439,0.7437,0.7438,167000000.0
2007-10-16 20:30:00,0.7438,0.74385,0.74305,0.7435,270500000.0
2007-10-16 20:31:00,0.7435,0.74355,0.7434,0.74355,248800005.0
2007-10-16 20:32:00,0.74355,0.74355,0.7433,0.7434,198100003.0
2007-10-16 20:33:00,0.74335,0.7435,0.74335,0.7435,204600000.0
2007-10-16 20:34:00,0.74345,0.74395,0.74345,0.74355,230500002.0
2007-10-16 20:35:00,0.74355,0.74365,0.74355,0.74365,123100000.0
2007-10-16 20:36:00,0.7436,0.74365,0.74355,0.7436,202900000.0
2007-10-16 20:37:00,0.7436,0.7436,0.74315,0.74315,124600000.0
2007-10-16 20:38:00,0.7432,0.7434,0.74305,0.74325,274900000.0
2007-10-16 20:39:00,0.74325,0.74355,0.7432,0.7435,97400000.0
2007-10-16 20:40:00,0.7435,0.7435,0.7432,0.74335,260600000.0
2007-10-16 20:41:00,0.74335,0.74335,0.7432,0.7432,144100000.0
2007-10-16 20:42:00,0.7432,0.7432,0.74265,0.74295,235500000.0
2007-10-16 20:43:00,0.74305,0.7431,0.74275,0.74285,351700001.0
2007-10-16 20:44:00,0.74265,0.74285,0.74255,0.7428,305500003.0
2007-10-16 20:45:00,0.7428,0.7428,0.74255,0.74275,178000000.0
2007-10-16 20:46:00,0.74275,0.74275,0.74275,0.74275,84000000.0
2007-10-16 20:47:00,0.74305,0.74325,0.743,0.743,378299999.0
2007-10-16 20:48:00,0.743,0.7431,0.74275,0.7431,223899998.0
2007-10-16 20:49:00,0.7431,0.7431,0.743,0.74305,108800000.0
2007-10-16 20:50:00,0.74305,0.7432,0.74305,0.7431,92000000.0
2007-10-16 20:51:00,0.7431,0.7431,0.74295,0.74305,138900001.0
2007-10-16 20:52:00,0.7431,0.7431,0.74305,0.7431,72900000.0
2007-10-16 20:53:00,0.7431,0.7431,0.74295,0.743,120400003.0
2007-10-16 20:54:00,0.74295,0.74295,0.7426,0.7427,114300000.0
2007-10-16 20:55:00,0.7427,0.7427,0.74255,0.7426,196500004.0
2007-10-16 20:56:00,0.74255,0.7426,0.74255,0.7426,90400000.0
2007-10-16 20:57:00,0.7426,0.74265,0.7426,0.7426,82900000.0
2007-10-16 20:58:00,0.7426,0.7426,0.7425,0.7426,82900000.0
2007-10-16 20:59:00,0.7426,0.7427,0.7422,0.74235,214100000.0
2007-10-16 21:00:00,0.7423,0.7427,0.74215,0.74265,191100001.0
2007-10-16 21:01:00,0.7427,0.74335,0.74265,0.74335,158600000.0
2007-10-16 21:02:00,0.74335,0.7437,0.74335,0.74345,256800000.0
2007-10-16 21:03:00,0.74345,0.74345,0.7431,0.7432,166400000.0
2007-10-16 21:04:00,0.7432,0.7432,0.74275,0.74285,321300000.0
2007-10-16 21:05:00,0.74285,0.74345,0.7421,0.74255,467800000.0
2007-10-16 21:06:00,0.74255,0.74255,0.7422,0.74225,200700000.0
2007-10-16 21:07:00,0.74225,0.74225,0.7417,0.7417,164000001.0
2007-10-16 21:08:00,0.7417,0.74205,0.7417,0.74185,370300000.0
2007-10-16 21:09:00,0.74195,0.74205,0.74195,0.74195,304800000.0
2007-10-16 21:10:00,0.74195,0.74195,0.74185,0.74195,567100001.0
2007-10-16 21:11:00,0.74195,0.7423,0.74195,0.7421,227600000.0
2007-10-16 21:12:00,0.7421,0.7421,0.74195,0.742,204300000.0
2007-10-16 21:13:00,0.74195,0.7422,0.74175,0.74175,427700001.0
2007-10-16 21:14:00,0.74175,0.7421,0.74175,0.74195,212200000.0
2007-10-16 21:15:00,0.74195,0.7422,0.74195,0.7422,102400000.0
2007-10-16 21:16:00,0.74245,0.7426,0.74215,0.74225,538600000.0
2007-10-16 21:17:00,0.74225,0.7423,0.74225,0.7423,230200000.0
2007-10-16 21:18:00,0.7423,0.7426,0.74225,0.7425,277700000.0
2007-10-16 21:19:00,0.7425,0.7425,0.74235,0.74245,287800006.0
2007-10-16 21:20:00,0.74245,0.74255,0.7423,0.7423,251100000.0
2007-10-16 21:21:00,0.74235,0.74255,0.7423,0.74255,112900000.0
2007-10-16 21:22:00,0.74255,0.74255,0.74245,0.74245,166500000.0
2007-10-16 21:23:00,0.74245,0.7425,0.74235,0.74245,205600001.0
2007-10-16 21:24:00,0.74235,0.74245,0.74235,0.74245,148600005.0
2007-10-16 21:25:00,0.74245,0.74255,0.74235,0.74245,107300002.0
2007-10-16 21:26:00,0.74245,0.7427,0.74245,0.7426,177800001.0
2007-10-16 21:27:00,0.7426,0.7426,0.74255,0.74255,101300000.0
2007-10-16 21:28:00,0.74255,0.7426,0.7425,0.74255,260400000.0
2007-10-16 21:29:00,0.74255,0.74275,0.7425,0.74255,281300001.0
2007-10-16 21:30:00,0.74255,0.74265,0.74195,0.74195,289900000.0
2007-10-16 21:31:00,0.74215,0.74225,0.74185,0.7422,264200000.0
2007-10-16 21:32:00,0.7422,0.7423,0.74215,0.7423,90700000.0
2007-10-16 21:33:00,0.7423,0.7425,0.74215,0.74235,167400000.0
2007-10-16 21:34:00,0.74235,0.74235,0.74215,0.7423,102200001.0
2007-10-16 21:35:00,0.7423,0.7424,0.74225,0.7423,194600000.0
2007-10-16 21:36:00,0.74235,0.74245,0.74225,0.7424,236000003.0
2007-10-16 21:37:00,0.7424,0.7425,0.74235,0.7425,103700000.0
2007-10-16 21:38:00,0.7425,0.74285,0.74235,0.7425,170899999.0
2007-10-16 21:39:00,0.7425,0.74285,0.7425,0.74275,218400000.0
2007-10-16 21:40:00,0.74275,0.7433,0.74275,0.7433,392590134.0
2007-10-16 21:41:00,0.7433,0.7433,0.74325,0.74325,67500000.0
2007-10-16 21:42:00,0.74325,0.74325,0.74305,0.74315,110000000.0
2007-10-16 21:43:00,0.74315,0.7433,0.74305,0.74325,214800000.0
2007-10-16 21:44:00,0.74325,0.74365,0.74325,0.7433,337200000.0
2007-10-16 21:45:00,0.74335,0.744,0.74325,0.74395,418900002.0
2007-10-16 21:46:00,0.74395,0.7441,0.74375,0.74395,438300000.0
2007-10-16 21:47:00,0.74395,0.74405,0.74375,0.7439,224000000.0
2007-10-16 21:48:00,0.7439,0.744,0.7439,0.744,121300000.0
2007-10-16 21:49:00,0.744,0.744,0.7434,0.74345,596700000.0
2007-10-16 21:50:00,0.74345,0.74365,0.74345,0.74365,335900004.0
2007-10-16 21:51:00,0.74365,0.7437,0.74345,0.74355,269600000.0
2007-10-16 21:52:00,0.74355,0.74355,0.7435,0.74355,260800000.0
2007-10-16 21:53:00,0.74355,0.74365,0.74345,0.74365,345400000.0
2007-10-16 21:54:00,0.74365,0.74365,0.74355,0.74365,288000000.0
2007-10-16 21:55:00,0.74365,0.74385,0.74365,0.74385,253000000.0
2007-10-16 21:56:00,0.74385,0.74385,0.74385,0.74385,200000000.0
2007-10-16 21:57:00,0.74385,0.74385,0.74385,0.74385,172000000.0
2007-10-16 21:58:00,0.74385,0.74385,0.7438,0.74385,210000000.0
2007-10-16 21:59:00,0.74385,0.744,0.74385,0.7439,424200000.0
2007-10-16 22:00:00,0.7439,0.744,0.7438,0.74385,384099999.0
2007-10-16 22:01:00,0.7439,0.7442,0.7439,0.7442,586899996.0
2007-10-16 22:02:00,0.7442,0.7443,0.7442,0.7442,429800000.0
2007-10-16 22:03:00,0.7442,0.7442,0.7441,0.7442,541199993.0
2007-10-16 22:04:00,0.7442,0.7442,0.7441,0.7441,544999997.0
2007-10-16 22:05:00,0.7441,0.7441,0.744,0.74405,557000000.0
2007-10-16 22:06:00,0.7441,0.7441,0.7438,0.7438,532900000.0
2007-10-16 22:07:00,0.7438,0.7438,0.7436,0.7437,612400000.0
2007-10-16 22:08:00,0.7437,0.7437,0.7435,0.7437,864700006.0
2007-10-16 22:09:00,0.7437,0.744,0.7436,0.7438,704199999.0
2007-10-16 22:10:00,0.7438,0.7438,0.7437,0.7437,514300000.0
2007-10-16 22:11:00,0.7437,0.7437,0.7436,0.7436,218100001.0
2007-10-16 22:12:00,0.7436,0.7437,0.7432,0.7433,787700002.0
2007-10-16 22:13:00,0.7432,0.7435,0.7431,0.74315,1279900012.0
2007-10-16 22:14:00,0.74315,0.7432,0.7428,0.7428,1017900001.0
2007-10-16 22:15:00,0.7428,0.7429,0.7427,0.7429,551600002.0
2007-10-16 22:16:00,0.7429,0.7434,0.7429,0.7434,660300000.0
2007-10-16 22:17:00,0.7434,0.7435,0.743,0.743,214300000.0
2007-10-16 22:18:00,0.743,0.7438,0.743,0.7438,392500002.0
2007-10-16 22:19:00,0.7438,0.7438,0.7437,0.7438,184800000.0
2007-10-16 22:20:00,0.7437,0.7437,0.7436,0.7437,378200006.0
2007-10-16 22:21:00,0.7437,0.7437,0.7434,0.7434,271500000.0
2007-10-16 22:22:00,0.7434,0.7436,0.7433,0.7436,940400009.0
2007-10-16 22:23:00,0.7436,0.7438,0.7435,0.7437,282199998.0
2007-10-16 22:24:00,0.7437,0.744,0.7437,0.74385,408999999.0
2007-10-16 22:25:00,0.744,0.744,0.74375,0.7439,495900000.0
2007-10-16 22:26:00,0.7438,0.7439,0.7438,0.7439,295700000.0
2007-10-16 22:27:00,0.7439,0.744,0.7437,0.7437,445100000.0
2007-10-16 22:28:00,0.7437,0.7438,0.7436,0.7436,638699995.0
2007-10-16 22:29:00,0.7436,0.7442,0.7436,0.7442,438799997.0
2007-10-16 22:30:00,0.7442,0.7444,0.7442,0.7444,371900000.0
2007-10-16 22:31:00,0.7444,0.7445,0.7443,0.7445,419499996.0
2007-10-16 22:32:00,0.7444,0.7446,0.7443,0.7446,587900000.0
2007-10-16 22:33:00,0.7446,0.7451,0.7446,0.745,946599999.0
2007-10-16 22:34:00,0.745,0.745,0.7449,0.745,535500000.0
2007-10-16 22:35:00,0.745,0.745,0.7448,0.745,906600005.0
2007-10-16 22:36:00,0.745,0.7453,0.745,0.7453,479400000.0
2007-10-16 22:37:00,0.7453,0.7453,0.74505,0.74515,331200003.0
2007-10-16 22:38:00,0.74515,0.74525,0.7451,0.7452,349100000.0
2007-10-16 22:39:00,0.7452,0.7455,0.7451,0.7454,489800001.0
2007-10-16 22:40:00,0.7454,0.74545,0.7454,0.74545,130500000.0
2007-10-16 22:41:00,0.74545,0.7455,0.7454,0.74545,75599999.0
2007-10-16 22:42:00,0.7455,0.7455,0.7452,0.7453,233099999.0
2007-10-16 22:43:00,0.74525,0.7454,0.7452,0.7454,334000000.0
2007-10-16 22:44:00,0.7453,0.7455,0.74525,0.7454,858700006.0
2007-10-16 22:45:00,0.7454,0.7454,0.7449,0.74515,489800004.0
2007-10-16 22:46:00,0.7452,0.7452,0.7451,0.7452,83200000.0
2007-10-16 22:47:00,0.7452,0.7455,0.7451,0.7455,150199999.0
2007-10-16 22:48:00,0.7455,0.746,0.7454,0.746,642999989.0
2007-10-16 22:49:00,0.746,0.7462,0.7459,0.746,785299991.0
2007-10-16 22:50:00,0.746,0.7462,0.7458,0.7462,615900000.0
2007-10-16 22:51:00,0.7462,0.7462,0.7461,0.7461,292400000.0
2007-10-16 22:52:00,0.746,0.7461,0.7456,0.7456,136000000.0
2007-10-16 22:53:00,0.7457,0.7457,0.7457,0.7457,103200000.0
2007-10-16 22:54:00,0.7457,0.7462,0.74565,0.7462,182799998.0
2007-10-16 22:55:00,0.7461,0.7462,0.7461,0.7461,541100004.0
2007-10-16 22:56:00,0.7462,0.7462,0.74545,0.7458,548600000.0
2007-10-16 22:57:00,0.7457,0.7459,0.74495,0.7456,447800000.0
2007-10-16 22:58:00,0.7456,0.746,0.7454,0.746,532900008.0
2007-10-16 22:59:00,0.746,0.746,0.7459,0.746,121500001.0
2007-10-16 23:00:00,0.746,0.746,0.7459,0.746,226199995.0
2007-10-16 23:01:00,0.746,0.746,0.7459,0.7459,225200000.0
2007-10-16 23:02:00,0.746,0.7465,0.7459,0.7465,691700000.0
2007-10-16 23:03:00,0.7465,0.7465,0.7465,0.7465,32000000.0
2007-10-16 23:04:00,0.7465,0.7466,0.7464,0.7465,390600000.0
2007-10-16 23:05:00,0.7466,0.747,0.7465,0.7469,1091200023.0
2007-10-16 23:06:00,0.7469,0.747,0.7469,0.7469,403700003.0
2007-10-16 23:07:00,0.7469,0.747,0.7468,0.7468,760600011.0
2007-10-16 23:08:00,0.7469,0.747,0.7466,0.7466,950000004.0
2007-10-16 23:09:00,0.7466,0.7467,0.7465,0.7467,811100007.0
2007-10-16 23:10:00,0.7467,0.7468,0.7461,0.7467,610400000.0
2007-10-16 23:11:00,0.7467,0.7468,0.7466,0.7466,624700001.0
2007-10-16 23:12:00,0.7467,0.7467,0.7466,0.7467,249100007.0
2007-10-16 23:13:00,0.7467,0.7468,0.7463,0.74675,607199996.0
2007-10-16 23:14:00,0.7468,0.7468,0.7467,0.7467,303800001.0
2007-10-16 23:15:00,0.7466,0.7467,0.7465,0.7465,383000001.0
2007-10-16 23:16:00,0.7465,0.7466,0.7465,0.7465,271500000.0
2007-10-16 23:17:00,0.7465,0.7467,0.7463,0.7467,222500000.0
2007-10-16 23:18:00,0.7467,0.7467,0.74655,0.7466,358300000.0
2007-10-16 23:19:00,0.7466,0.7467,0.74655,0.7467,230600000.0
2007-10-16 23:20:00,0.7467,0.7469,0.7466,0.74665,166600000.0
2007-10-16 23:21:00,0.74665,0.74665,0.74655,0.74655,55100000.0
2007-10-16 23:22:00,0.74655,0.74655,0.7463,0.74645,198600000.0
2007-10-16 23:23:00,0.74645,0.74645,0.7461,0.74625,250900000.0
2007-10-16 23:24:00,0.7463,0.7463,0.74605,0.7461,232800000.0
2007-10-16 23:25:00,0.7461,0.7463,0.7461,0.7462,125800000.0
2007-10-16 23:26:00,0.74615,0.74615,0.74615,0.74615,38500000.0
2007-10-16 23:27:00,0.7462,0.7462,0.74605,0.7462,146699998.0
2007-10-16 23:28:00,0.7462,0.7463,0.7461,0.7462,323599999.0
2007-10-16 23:29:00,0.7463,0.74655,0.74615,0.74645,161500000.0
2007-10-16 23:30:00,0.74645,0.74655,0.7463,0.7463,319500000.0
2007-10-16 23:31:00,0.7463,0.7463,0.74615,0.74625,220699999.0
2007-10-16 23:32:00,0.74625,0.7464,0.74615,0.7463,444099998.0
2007-10-16 23:33:00,0.7463,0.7463,0.74625,0.7463,54600000.0
2007-10-16 23:34:00,0.7463,0.7463,0.7462,0.7462,56700000.0
2007-10-16 23:35:00,0.7462,0.7463,0.7462,0.7463,54900000.0
2007-10-16 23:36:00,0.7463,0.74665,0.7463,0.7465,230100000.0
2007-10-16 23:37:00,0.7465,0.7465,0.7464,0.74645,137700000.0
2007-10-16 23:38:00,0.74645,0.74665,0.7464,0.7466,112800000.0
2007-10-16 23:39:00,0.74665,0.74665,0.7464,0.7465,180000000.0
2007-10-16 23:40:00,0.74635,0.7465,0.74635,0.7465,72700000.0
2007-10-16 23:41:00,0.7465,0.7467,0.7464,0.7467,120800000.0
2007-10-16 23:42:00,0.7467,0.7467,0.74645,0.74655,99200000.0
2007-10-16 23:43:00,0.74655,0.7466,0.7464,0.7466,86000000.0
2007-10-16 23:44:00,0.7466,0.74665,0.7466,0.74665,44000000.0
2007-10-16 23:45:00,0.7467,0.7469,0.7467,0.7468,83600000.0
2007-10-16 23:46:00,0.7468,0.74685,0.74665,0.74665,98400000.0
2007-10-16 23:47:00,0.74665,0.74665,0.74645,0.74665,121300000.0
2007-10-16 23:48:00,0.74665,0.74705,0.74665,0.747,159200000.0
2007-10-16 23:49:00,0.747,0.747,0.74685,0.74685,140199994.0
2007-10-16 23:50:00,0.74685,0.7474,0.7467,0.7474,116899997.0
2007-10-16 23:51:00,0.7474,0.7476,0.74715,0.74715,88700000.0
2007-10-16 23:52:00,0.74715,0.7475,0.74715,0.7474,147800000.0
2007-10-16 23:53:00,0.7474,0.7475,0.74725,0.7475,176500000.0
2007-10-16 23:54:00,0.7474,0.7474,0.7473,0.7474,304599999.0
2007-10-16 23:55:00,0.7474,0.7475,0.7473,0.7475,153399998.0
2007-10-16 23:56:00,0.7475,0.7475,0.7474,0.74745,67600000.0
2007-10-16 23:57:00,0.74745,0.74745,0.74735,0.74745,71000000.0
2007-10-16 23:58:00,0.74745,0.7476,0.74735,0.7476,110800000.0
2007-10-16 23:59:00,0.7476,0.748,0.74745,0.748,362800006.0
2007-10-17 00:00:00,0.748,0.7482,0.748,0.7482,77600000.0
2007-10-17 00:01:00,0.74815,0.7484,0.74815,0.7483,164200000.0
2007-10-17 00:02:00,0.7483,0.74865,0.74825,0.74835,93000000.0
2007-10-17 00:03:00,0.74835,0.7484,0.7481,0.7481,138000000.0
2007-10-17 00:04:00,0.7481,0.7481,0.74765,0.7479,194200001.0
2007-10-17 00:05:00,0.7479,0.74795,0.7474,0.7475,173100000.0
2007-10-17 00:06:00,0.7475,0.7475,0.7474,0.7475,62800000.0
2007-10-17 00:07:00,0.7475,0.74765,0.7475,0.7476,230300000.0
2007-10-17 00:08:00,0.7476,0.7478,0.7476,0.7478,65600000.0
2007-10-17 00:09:00,0.7478,0.7479,0.7477,0.7479,141000000.0
2007-10-17 00:10:00,0.7479,0.7479,0.7479,0.7479,38500000.0
2007-10-17 00:11:00,0.7479,0.7479,0.7475,0.7475,89100000.0
2007-10-17 00:12:00,0.7475,0.7475,0.7475,0.7475,69200000.0
2007-10-17 00:13:00,0.7475,0.7475,0.74745,0.74745,57600000.0
2007-10-17 00:14:00,0.74745,0.74745,0.7471,0.7474,286999998.0
2007-10-17 00:15:00,0.7474,0.7474,0.7472,0.7472,82900000.0
2007-10-17 00:16:00,0.7472,0.74725,0.747,0.74705,255900000.0
2007-10-17 00:17:00,0.74705,0.7472,0.747,0.7472,356000000.0
2007-10-17 00:18:00,0.7472,0.7472,0.74715,0.7472,94800000.0
2007-10-17 00:19:00,0.7472,0.7472,0.74715,0.7472,36000000.0
2007-10-17 00:20:00,0.7472,0.7472,0.74715,0.7472,127400000.0
2007-10-17 00:21:00,0.7472,0.7472,0.74715,0.7472,183300000.0
2007-10-17 00:22:00,0.7472,0.7472,0.74715,0.7472,120700000.0
2007-10-17 00:23:00,0.7472,0.7472,0.7469,0.7471,178800000.0
2007-10-17 00:24:00,0.74705,0.7474,0.74705,0.7471,263299999.0
2007-10-17 00:25:00,0.7471,0.7479,0.74695,0.7479,505100000.0
2007-10-17 00:26:00,0.7479,0.7482,0.74755,0.7482,433400000.0
2007-10-17 00:27:00,0.7481,0.7482,0.74785,0.74795,253700000.0
2007-10-17 00:28:00,0.74795,0.7485,0.74795,0.7485,348500000.0
2007-10-17 00:29:00,0.7485,0.7486,0.74845,0.7486,181200000.0
2007-10-17 00:30:00,0.7486,0.7488,0.74825,0.74825,440200000.0
2007-10-17 00:31:00,0.74825,0.7486,0.74725,0.74855,528400000.0
2007-10-17 00:32:00,0.7487,0.7487,0.74835,0.7487,305700000.0
2007-10-17 00:33:00,0.7487,0.7487,0.7483,0.74835,112400000.0
2007-10-17 00:34:00,0.74835,0.7487,0.74835,0.74855,211200000.0
2007-10-17 00:35:00,0.74855,0.7488,0.74855,0.74865,179400000.0
2007-10-17 00:36:00,0.74865,0.7487,0.7484,0.7484,222400000.0
2007-10-17 00:37:00,0.7484,0.7486,0.7484,0.7486,226400000.0
2007-10-17 00:38:00,0.7486,0.7486,0.74815,0.74815,232700000.0
2007-10-17 00:39:00,0.74805,0.7485,0.748,0.748,363400000.0
2007-10-17 00:40:00,0.748,0.7481,0.74775,0.7481,444200000.0
2007-10-17 00:41:00,0.7481,0.7482,0.7481,0.7482,200000000.0
2007-10-17 00:42:00,0.7482,0.74835,0.74805,0.7481,237800004.0
2007-10-17 00:43:00,0.7481,0.7481,0.74795,0.7481,184100000.0
2007-10-17 00:44:00,0.7481,0.7481,0.7477,0.7479,199699999.0
2007-10-17 00:45:00,0.7479,0.7479,0.7478,0.7479,156500000.0
2007-10-17 00:46:00,0.7479,0.7479,0.74735,0.7476,394100003.0
2007-10-17 00:47:00,0.74755,0.7479,0.7475,0.7479,428900001.0
2007-10-17 00:48:00,0.7479,0.7479,0.74755,0.7478,293700000.0
2007-10-17 00:49:00,0.7478,0.748,0.74765,0.7477,255300000.0
2007-10-17 00:50:00,0.74765,0.7477,0.74735,0.7476,158999998.0
2007-10-17 00:51:00,0.7476,0.7477,0.74745,0.7477,137500000.0
2007-10-17 00:52:00,0.74765,0.7477,0.7475,0.7476,143000000.0
2007-10-17 00:53:00,0.74735,0.74745,0.74735,0.74745,183799997.0
2007-10-17 00:54:00,0.74725,0.7478,0.74725,0.74775,677600002.0
2007-10-17 00:55:00,0.7478,0.7478,0.74775,0.7478,142300000.0
2007-10-17 00:56:00,0.7478,0.7478,0.74775,0.7478,82300000.0
2007-10-17 00:57:00,0.7478,0.7478,0.74765,0.74765,41200000.0
2007-10-17 00:58:00,0.74765,0.7478,0.74745,0.7476,134900001.0
2007-10-17 00:59:00,0.7478,0.7478,0.7474,0.7474,132100000.0
2007-10-17 01:00:00,0.7474,0.74755,0.74735,0.7475,288000000.0
2007-10-17 01:01:00,0.7475,0.7476,0.74735,0.7476,36200000.0
2007-10-17 01:02:00,0.7476,0.7477,0.7474,0.7477,25400000.0
2007-10-17 01:03:00,0.7477,0.7477,0.7477,0.7477,4600000.0
2007-10-17 01:04:00,0.7477,0.7477,0.7477,0.7477,3800000.0
2007-10-17 01:05:00,0.7477,0.7477,0.74735,0.7477,22900000.0
2007-10-17 01:06:00,0.7477,0.7477,0.7473,0.7476,62200000.0
2007-10-17 01:07:00,0.74765,0.7478,0.74765,0.7477,43300001.0
2007-10-17 01:08:00,0.7477,0.7484,0.7477,0.74795,147900000.0
2007-10-17 01:09:00,0.74795,0.7481,0.7478,0.7481,336900001.0
2007-10-17 01:10:00,0.7481,0.74815,0.74795,0.7481,233600000.0
2007-10-17 01:11:00,0.74815,0.7482,0.7481,0.7482,108600000.0
2007-10-17 01:12:00,0.7482,0.7485,0.7482,0.7485,222500000.0
2007-10-17 01:13:00,0.7485,0.7485,0.7482,0.7483,329600000.0
2007-10-17 01:14:00,0.7483,0.74835,0.74825,0.74835,144500000.0
2007-10-17 01:15:00,0.74835,0.74835,0.74825,0.74835,209200000.0
2007-10-17 01:16:00,0.7484,0.74855,0.7483,0.74835,252100000.0
2007-10-17 01:17:00,0.74835,0.7484,0.7483,0.74835,149600000.0
2007-10-17 01:18:00,0.74835,0.7484,0.7483,0.7484,97600000.0
2007-10-17 01:19:00,0.7484,0.7484,0.7482,0.7484,77700000.0
2007-10-17 01:20:00,0.7484,0.7484,0.74825,0.74835,103800000.0
2007-10-17 01:21:00,0.7484,0.7484,0.74825,0.7483,192100000.0
2007-10-17 01:22:00,0.74825,0.74825,0.74825,0.74825,64800000.0
2007-10-17 01:23:00,0.7482,0.7483,0.7477,0.74805,381700000.0
2007-10-17 01:24:00,0.74805,0.7484,0.74805,0.7484,224700000.0
2007-10-17 01:25:00,0.7484,0.7485,0.7484,0.7484,379400000.0
2007-10-17 01:26:00,0.7484,0.7484,0.74825,0.7483,435300006.0
2007-10-17 01:27:00,0.7483,0.74865,0.74825,0.7486,346199998.0
2007-10-17 01:28:00,0.7486,0.7486,0.74855,0.74855,57100000.0
2007-10-17 01:29:00,0.7486,0.7487,0.74845,0.7487,141500000.0
2007-10-17 01:30:00,0.7487,0.7487,0.74845,0.74845,159000000.0
2007-10-17 01:31:00,0.74845,0.74855,0.74845,0.74845,106900000.0
2007-10-17 01:32:00,0.74845,0.74855,0.74835,0.74855,304599997.0
2007-10-17 01:33:00,0.74855,0.7486,0.7484,0.7486,246200000.0
2007-10-17 01:34:00,0.7486,0.7486,0.7482,0.7484,207999999.0
2007-10-17 01:35:00,0.74835,0.7485,0.7482,0.7484,229700000.0
2007-10-17 01:36:00,0.7484,0.7484,0.7482,0.7483,356900000.0
2007-10-17 01:37:00,0.7483,0.7483,0.74825,0.74825,75200000.0
2007-10-17 01:38:00,0.74825,0.7483,0.74825,0.7483,168400000.0
2007-10-17 01:39:00,0.7483,0.7485,0.7481,0.7484,147600000.0
2007-10-17 01:40:00,0.7484,0.7485,0.74815,0.7483,501900008.0
2007-10-17 01:41:00,0.74825,0.7485,0.74825,0.74845,288799999.0
2007-10-17 01:42:00,0.74845,0.74845,0.74835,0.7484,361499999.0
2007-10-17 01:43:00,0.7484,0.7485,0.74835,0.74835,76600000.0
2007-10-17 01:44:00,0.74835,0.74845,0.74835,0.74845,145700000.0
2007-10-17 01:45:00,0.74845,0.7486,0.74845,0.74855,194700000.0
2007-10-17 01:46:00,0.7486,0.7487,0.74835,0.74865,261800000.0
2007-10-17 01:47:00,0.74865,0.749,0.74865,0.7489,223399999.0
2007-10-17 01:48:00,0.74885,0.74905,0.74875,0.74905,367000011.0
2007-10-17 01:49:00,0.74905,0.74935,0.7488,0.74935,415100000.0
2007-10-17 01:50:00,0.74935,0.7498,0.7493,0.7498,385800000.0
2007-10-17 01:51:00,0.7498,0.7498,0.74955,0.7496,300500000.0
2007-10-17 01:52:00,0.74955,0.7498,0.7493,0.7497,536499999.0
2007-10-17 01:53:00,0.7497,0.7498,0.7495,0.7498,622600004.0
2007-10-17 01:54:00,0.7498,0.7503,0.7498,0.7498,519100000.0
2007-10-17 01:55:00,0.7498,0.7499,0.7495,0.7498,429500000.0
2007-10-17 01:56:00,0.74975,0.7499,0.7495,0.7496,433699999.0
2007-10-17 01:57:00,0.7496,0.74965,0.7496,0.7496,118400000.0
2007-10-17 01:58:00,0.7496,0.74965,0.74955,0.7496,78999999.0
2007-10-17 01:59:00,0.7496,0.74995,0.7496,0.74965,140300000.0
2007-10-17 02:00:00,0.74965,0.75045,0.74965,0.75035,511600000.0
2007-10-17 02:01:00,0.75035,0.7504,0.7499,0.7501,429500000.0
2007-10-17 02:02:00,0.75,0.7511,0.75,0.7508,1309899994.0
2007-10-17 02:03:00,0.7508,0.7508,0.75035,0.7504,844500003.0
2007-10-17 02:04:00,0.7504,0.7512,0.7504,0.75075,531500000.0
2007-10-17 02:05:00,0.75075,0.75075,0.74975,0.74975,648100000.0
2007-10-17 02:06:00,0.74975,0.74975,0.7491,0.7493,442200000.0
2007-10-17 02:07:00,0.74925,0.7494,0.74915,0.7492,328699999.0
2007-10-17 02:08:00,0.7492,0.7493,0.7487,0.74885,353900000.0
2007-10-17 02:09:00,0.74885,0.74885,0.7482,0.74825,670199999.0
2007-10-17 02:10:00,0.7482,0.7485,0.74725,0.7478,1629999996.0
2007-10-17 02:11:00,0.74775,0.7479,0.7476,0.7479,278400000.0
2007-10-17 02:12:00,0.7479,0.748,0.74785,0.74785,659199985.0
2007-10-17 02:13:00,0.7479,0.7479,0.7475,0.7475,536499993.0
2007-10-17 02:14:00,0.7475,0.7475,0.7467,0.7469,866599996.0
2007-10-17 02:15:00,0.7469,0.74755,0.74685,0.7474,751599998.0
2007-10-17 02:16:00,0.7474,0.74745,0.74695,0.74695,552300001.0
2007-10-17 02:17:00,0.74695,0.7472,0.74685,0.74685,1317199997.0
2007-10-17 02:18:00,0.7469,0.747,0.74675,0.7468,922400007.0
2007-10-17 02:19:00,0.7468,0.7471,0.74555,0.74555,760500000.0
2007-10-17 02:20:00,0.74555,0.74615,0.74555,0.746,998099998.0
2007-10-17 02:21:00,0.74595,0.7462,0.74555,0.74585,877700000.0
2007-10-17 02:22:00,0.74585,0.74595,0.74575,0.74575,397400000.0
2007-10-17 02:23:00,0.74575,0.74575,0.74485,0.74495,844599998.0
2007-10-17 02:24:00,0.74485,0.74495,0.74425,0.74425,838500002.0
2007-10-17 02:25:00,0.7443,0.74485,0.7443,0.74475,576699996.0
2007-10-17 02:26:00,0.74475,0.74495,0.7446,0.74495,485100001.0
2007-10-17 02:27:00,0.74485,0.74555,0.74485,0.7455,840100005.0
2007-10-17 02:28:00,0.7455,0.74595,0.74545,0.74555,466500000.0
2007-10-17 02:29:00,0.74555,0.7457,0.7455,0.74565,283400000.0
2007-10-17 02:30:00,0.7456,0.74565,0.745,0.7451,381700002.0
2007-10-17 02:31:00,0.74515,0.74535,0.74505,0.7451,567500000.0
2007-10-17 02:32:00,0.7451,0.74525,0.7448,0.7449,581500000.0
2007-10-17 02:33:00,0.7449,0.7449,0.74475,0.74475,329700000.0
2007-10-17 02:34:00,0.74475,0.7448,0.74425,0.74445,872600003.0
2007-10-17 02:35:00,0.7445,0.7446,0.7444,0.74455,317999996.0
2007-10-17 02:36:00,0.74455,0.74455,0.744,0.74425,575200001.0
2007-10-17 02:37:00,0.74425,0.74455,0.744,0.74455,858400002.0
2007-10-17 02:38:00,0.74455,0.74465,0.74445,0.74445,211500000.0
2007-10-17 02:39:00,0.7444,0.74445,0.7434,0.74345,1122799997.0
2007-10-17 02:40:00,0.74345,0.7436,0.7433,0.7436,414900000.0
2007-10-17 02:41:00,0.7436,0.7436,0.74315,0.7434,474299999.0
2007-10-17 02:42:00,0.74335,0.7436,0.7431,0.7434,507399998.0
2007-10-17 02:43:00,0.7434,0.74345,0.7433,0.7433,384000000.0
2007-10-17 02:44:00,0.7433,0.74365,0.74325,0.7436,577200000.0
2007-10-17 02:45:00,0.7436,0.7436,0.7435,0.7435,49200000.0
2007-10-17 02:46:00,0.7435,0.7435,0.74325,0.74335,417999994.0
2007-10-17 02:47:00,0.74335,0.74365,0.74315,0.74365,401799992.0
2007-10-17 02:48:00,0.74365,0.74365,0.7435,0.7436,311500000.0
2007-10-17 02:49:00,0.7436,0.74415,0.74355,0.74415,429400000.0
2007-10-17 02:50:00,0.74415,0.74415,0.7437,0.74405,538600000.0
2007-10-17 02:51:00,0.74405,0.74465,0.74405,0.74465,543999998.0
2007-10-17 02:52:00,0.74465,0.74465,0.74445,0.7445,499600003.0
2007-10-17 02:53:00,0.74455,0.74465,0.7445,0.7446,356999998.0
2007-10-17 02:54:00,0.7445,0.7445,0.74375,0.74375,1160666146.0
2007-10-17 02:55:00,0.74375,0.7445,0.74365,0.7445,923699999.0
2007-10-17 02:56:00,0.7445,0.7446,0.7444,0.7445,365099998.0
2007-10-17 02:57:00,0.74445,0.7457,0.74445,0.7456,828800008.0
2007-10-17 02:58:00,0.7456,0.7458,0.74525,0.74555,917600000.0
2007-10-17 02:59:00,0.74555,0.7457,0.7444,0.7444,896499999.0
2007-10-17 03:00:00,0.74445,0.74475,0.7443,0.7446,211900000.0
2007-10-17 03:01:00,0.7446,0.7453,0.74445,0.74505,577000000.0
2007-10-17 03:02:00,0.74505,0.7453,0.74495,0.74515,485500000.0
2007-10-17 03:03:00,0.74515,0.7452,0.7451,0.74515,132000000.0
2007-10-17 03:04:00,0.74515,0.7454,0.745,0.7453,299700000.0
2007-10-17 03:05:00,0.7453,0.7456,0.74525,0.7456,290800000.0
2007-10-17 03:06:00,0.7456,0.7456,0.74535,0.74545,675300012.0
2007-10-17 03:07:00,0.74545,0.74545,0.74525,0.7453,279000004.0
2007-10-17 03:08:00,0.7453,0.7454,0.7451,0.7451,229700000.0
2007-10-17 03:09:00,0.7451,0.7452,0.7445,0.7445,331800000.0
2007-10-17 03:10:00,0.7445,0.7445,0.7435,0.74355,726899999.0
2007-10-17 03:11:00,0.7436,0.74425,0.7436,0.74425,290400000.0
2007-10-17 03:12:00,0.74425,0.74425,0.7435,0.7437,575100005.0
2007-10-17 03:13:00,0.7437,0.7441,0.7436,0.7441,267900000.0
2007-10-17 03:14:00,0.7441,0.7441,0.7439,0.7439,88000000.0
2007-10-17 03:15:00,0.7439,0.7439,0.7438,0.74385,180700000.0
2007-10-17 03:16:00,0.74385,0.744,0.74385,0.744,350999999.0
2007-10-17 03:17:00,0.744,0.7441,0.74385,0.74395,237200000.0
2007-10-17 03:18:00,0.74385,0.7441,0.74385,0.7441,414499998.0
2007-10-17 03:19:00,0.7441,0.7444,0.7441,0.7444,348399997.0
2007-10-17 03:20:00,0.7444,0.7447,0.7444,0.7445,379600000.0
2007-10-17 03:21:00,0.7445,0.745,0.7445,0.7448,317500000.0
2007-10-17 03:22:00,0.7448,0.7448,0.74475,0.74475,82600000.0
2007-10-17 03:23:00,0.74475,0.7448,0.74475,0.7448,121200000.0
2007-10-17 03:24:00,0.7448,0.7452,0.7448,0.7452,344500000.0
2007-10-17 03:25:00,0.7452,0.7455,0.7452,0.74535,440700003.0
2007-10-17 03:26:00,0.74535,0.7454,0.74455,0.7447,946300003.0
2007-10-17 03:27:00,0.74485,0.74485,0.74415,0.7445,622800003.0
2007-10-17 03:28:00,0.7444,0.7445,0.74425,0.74435,856199995.0
2007-10-17 03:29:00,0.74435,0.74435,0.7436,0.7439,726300001.0
2007-10-17 03:30:00,0.7439,0.74425,0.74385,0.74425,458300002.0
2007-10-17 03:31:00,0.74425,0.74425,0.74395,0.7442,206700000.0
2007-10-17 03:32:00,0.7442,0.74435,0.74405,0.74435,232800000.0
2007-10-17 03:33:00,0.74435,0.74435,0.74405,0.74425,183100000.0
2007-10-17 03:34:00,0.74425,0.74425,0.74415,0.74425,44800000.0
2007-10-17 03:35:00,0.74425,0.74425,0.744,0.7441,115200000.0
2007-10-17 03:36:00,0.7441,0.74425,0.744,0.7441,111800000.0
2007-10-17 03:37:00,0.7441,0.74415,0.74405,0.7441,57700000.0
2007-10-17 03:38:00,0.7441,0.74415,0.74395,0.74405,117700000.0
2007-10-17 03:39:00,0.74405,0.7441,0.74405,0.74405,162300000.0
2007-10-17 03:40:00,0.74405,0.7442,0.74385,0.74395,494200000.0
2007-10-17 03:41:00,0.74395,0.74395,0.74375,0.74385,582600004.0
2007-10-17 03:42:00,0.74385,0.74395,0.7436,0.74385,797999999.0
2007-10-17 03:43:00,0.74385,0.74385,0.7437,0.74385,817100001.0
2007-10-17 03:44:00,0.74375,0.74385,0.74345,0.7435,406200000.0
2007-10-17 03:45:00,0.7434,0.74365,0.74335,0.74365,887700009.0
2007-10-17 03:46:00,0.74365,0.7438,0.74365,0.7438,281800000.0
2007-10-17 03:47:00,0.74375,0.74395,0.7434,0.74345,375500000.0
2007-10-17 03:48:00,0.7434,0.7438,0.7434,0.7438,511999994.0
2007-10-17 03:49:00,0.7438,0.7439,0.74375,0.7438,232400002.0
2007-10-17 03:50:00,0.7438,0.7442,0.74355,0.7436,547499999.0
2007-10-17 03:51:00,0.74355,0.7445,0.74355,0.7444,516300000.0
2007-10-17 03:52:00,0.7444,0.745,0.7444,0.74475,454700000.0
2007-10-17 03:53:00,0.7447,0.745,0.74455,0.745,386100001.0
2007-10-17 03:54:00,0.74485,0.745,0.74455,0.7447,642100000.0
2007-10-17 03:55:00,0.7447,0.7448,0.74445,0.7446,638799998.0
2007-10-17 03:56:00,0.7446,0.7446,0.7443,0.7444,250400000.0
2007-10-17 03:57:00,0.7444,0.74465,0.7444,0.74465,380900000.0
2007-10-17 03:58:00,0.74465,0.74475,0.7446,0.74465,269600000.0
2007-10-17 03:59:00,0.74465,0.74475,0.74435,0.74445,538500000.0
2007-10-17 04:00:00,0.7443,0.7446,0.7443,0.7446,399500000.0
2007-10-17 04:01:00,0.7446,0.74495,0.7445,0.74485,411100001.0
2007-10-17 04:02:00,0.74485,0.74485,0.74475,0.74475,195600000.0
2007-10-17 04:03:00,0.74475,0.74505,0.74465,0.74505,282100001.0
2007-10-17 04:04:00,0.74505,0.74515,0.7448,0.74495,258400000.0
2007-10-17 04:05:00,0.74495,0.745,0.74485,0.74495,218300000.0
2007-10-17 04:06:00,0.74495,0.74545,0.74495,0.74535,483600001.0
2007-10-17 04:07:00,0.74535,0.74555,0.74485,0.74535,908699998.0
2007-10-17 04:08:00,0.74535,0.74545,0.74525,0.7454,280700002.0
2007-10-17 04:09:00,0.7454,0.74545,0.74535,0.74545,235100000.0
2007-10-17 04:10:00,0.74545,0.7455,0.74535,0.7455,293800000.0
2007-10-17 04:11:00,0.7455,0.7455,0.74535,0.74545,367200004.0
2007-10-17 04:12:00,0.74545,0.74545,0.7452,0.74525,339399999.0
2007-10-17 04:13:00,0.74525,0.74535,0.74525,0.74535,162800000.0
2007-10-17 04:14:00,0.74535,0.74545,0.74525,0.74545,251400003.0
2007-10-17 04:15:00,0.74545,0.74545,0.7454,0.74545,148000000.0
2007-10-17 04:16:00,0.7455,0.7459,0.7455,0.7458,349500000.0
2007-10-17 04:17:00,0.7458,0.7458,0.74575,0.74575,157899999.0
2007-10-17 04:18:00,0.74575,0.74575,0.74575,0.74575,218400000.0
2007-10-17 04:19:00,0.74575,0.7458,0.74565,0.74575,423799996.0
2007-10-17 04:20:00,0.74575,0.74595,0.7457,0.74595,533000005.0
2007-10-17 04:21:00,0.74595,0.74595,0.7459,0.74595,241700000.0
2007-10-17 04:22:00,0.74595,0.7462,0.74595,0.74615,655800002.0
2007-10-17 04:23:00,0.74615,0.7462,0.74595,0.74605,895600009.0
2007-10-17 04:24:00,0.7461,0.7461,0.746,0.74605,607299994.0
2007-10-17 04:25:00,0.7461,0.7464,0.7461,0.74615,266300000.0
2007-10-17 04:26:00,0.7461,0.7463,0.74595,0.74595,368699998.0
2007-10-17 04:27:00,0.74605,0.7462,0.74595,0.7462,544400001.0
2007-10-17 04:28:00,0.7462,0.7462,0.746,0.746,373300000.0
2007-10-17 04:29:00,0.746,0.7462,0.7459,0.746,418899991.0
2007-10-17 04:30:00,0.746,0.7461,0.74545,0.746,1059900002.0
2007-10-17 04:31:00,0.7459,0.74595,0.7457,0.7457,440600000.0
2007-10-17 04:32:00,0.7457,0.7459,0.7457,0.7459,406199998.0
2007-10-17 04:33:00,0.74585,0.7461,0.74585,0.746,374200003.0
2007-10-17 04:34:00,0.746,0.7462,0.74595,0.7461,283900000.0
2007-10-17 04:35:00,0.7461,0.7462,0.74595,0.7462,181599999.0
2007-10-17 04:36:00,0.7462,0.74635,0.7461,0.7462,221100000.0
2007-10-17 04:37:00,0.7462,0.7463,0.74575,0.7461,569800000.0
2007-10-17 04:38:00,0.7461,0.7463,0.7458,0.74605,599699992.0
2007-10-17 04:39:00,0.74595,0.7464,0.7458,0.7463,355200000.0
2007-10-17 04:40:00,0.7463,0.7463,0.7458,0.74595,1142100008.0
2007-10-17 04:41:00,0.74595,0.7461,0.7456,0.7457,763299999.0
2007-10-17 04:42:00,0.7457,0.746,0.7456,0.746,509200000.0
2007-10-17 04:43:00,0.746,0.746,0.74585,0.74595,195700000.0
2007-10-17 04:44:00,0.74595,0.746,0.7457,0.7459,248600000.0
2007-10-17 04:45:00,0.7459,0.7461,0.7458,0.74595,184700000.0
2007-10-17 04:46:00,0.74595,0.7464,0.74565,0.7464,358300000.0
2007-10-17 04:47:00,0.74625,0.7465,0.7461,0.7461,276800000.0
2007-10-17 04:48:00,0.74605,0.7462,0.74595,0.74615,261700000.0
2007-10-17 04:49:00,0.74615,0.7462,0.74565,0.746,348000000.0
2007-10-17 04:50:00,0.74585,0.7463,0.7458,0.74625,339099998.0
2007-10-17 04:51:00,0.7463,0.7467,0.7462,0.7462,343000000.0
2007-10-17 04:52:00,0.7462,0.7467,0.7462,0.7464,395100000.0
2007-10-17 04:53:00,0.7464,0.7471,0.7464,0.7471,401600000.0
2007-10-17 04:54:00,0.7471,0.7473,0.7471,0.7471,371000000.0
2007-10-17 04:55:00,0.7471,0.7473,0.74705,0.7471,332200000.0
2007-10-17 04:56:00,0.7471,0.7472,0.74675,0.7469,372400003.0
2007-10-17 04:57:00,0.7468,0.7468,0.7467,0.74675,242900000.0
2007-10-17 04:58:00,0.74675,0.7469,0.7467,0.74675,452599995.0
2007-10-17 04:59:00,0.7469,0.7474,0.7468,0.7474,396500000.0
2007-10-17 05:00:00,0.7474,0.7474,0.74685,0.747,224300001.0
2007-10-17 05:01:00,0.747,0.747,0.7469,0.74695,138900000.0
2007-10-17 05:02:00,0.7471,0.7474,0.7471,0.74725,590600008.0
2007-10-17 05:03:00,0.74725,0.74725,0.74715,0.74725,226700002.0
2007-10-17 05:04:00,0.74725,0.7476,0.7472,0.7476,146300000.0
2007-10-17 05:05:00,0.7476,0.7482,0.74755,0.7482,801500008.0
2007-10-17 05:06:00,0.7482,0.7488,0.74805,0.7484,469900000.0
2007-10-17 05:07:00,0.7484,0.7491,0.7484,0.74885,863800000.0
2007-10-17 05:08:00,0.74885,0.74885,0.74855,0.7486,739099994.0
2007-10-17 05:09:00,0.7486,0.7486,0.7486,0.7486,420300000.0
2007-10-17 05:10:00,0.7486,0.7486,0.7475,0.7479,1164099994.0
2007-10-17 05:11:00,0.7479,0.7481,0.7478,0.7479,580899998.0
2007-10-17 05:12:00,0.7479,0.748,0.74765,0.74775,601600004.0
2007-10-17 05:13:00,0.74765,0.7482,0.74765,0.74795,373600002.0
2007-10-17 05:14:00,0.74795,0.7481,0.7479,0.7481,638899993.0
2007-10-17 05:15:00,0.7481,0.7481,0.74795,0.748,441299993.0
2007-10-17 05:16:00,0.748,0.74845,0.748,0.74845,271200000.0
2007-10-17 05:17:00,0.74845,0.74845,0.7481,0.74815,116200000.0
2007-10-17 05:18:00,0.74815,0.7482,0.7479,0.748,434900001.0
2007-10-17 05:19:00,0.748,0.748,0.74785,0.74785,208700000.0
2007-10-17 05:20:00,0.7479,0.74815,0.74775,0.74775,178300000.0
2007-10-17 05:21:00,0.7478,0.74785,0.7476,0.74765,277600000.0
2007-10-17 05:22:00,0.7476,0.7477,0.7474,0.7474,473600000.0
2007-10-17 05:23:00,0.7474,0.7474,0.7472,0.74725,636600000.0
2007-10-17 05:24:00,0.74725,0.74725,0.747,0.74715,576500000.0
2007-10-17 05:25:00,0.7471,0.7475,0.7471,0.74745,630199996.0
2007-10-17 05:26:00,0.7475,0.7476,0.7473,0.7473,320300000.0
2007-10-17 05:27:00,0.7473,0.7475,0.74725,0.7475,148000000.0
2007-10-17 05:28:00,0.7475,0.7475,0.7473,0.7473,169900001.0
2007-10-17 05:29:00,0.7473,0.7473,0.7473,0.7473,44000000.0
2007-10-17 05:30:00,0.7473,0.7478,0.7473,0.74775,404600000.0
2007-10-17 05:31:00,0.74775,0.74775,0.74765,0.7477,192200000.0
2007-10-17 05:32:00,0.7477,0.7477,0.74765,0.7477,124000000.0
2007-10-17 05:33:00,0.7477,0.7477,0.74765,0.7477,130700000.0
2007-10-17 05:34:00,0.7477,0.7478,0.74765,0.7478,150200000.0
2007-10-17 05:35:00,0.74775,0.7479,0.74775,0.74775,84200000.0
2007-10-17 05:36:00,0.74775,0.7479,0.74775,0.74785,108800000.0
2007-10-17 05:37:00,0.7479,0.7482,0.74785,0.7482,248300000.0
2007-10-17 05:38:00,0.7483,0.7484,0.74815,0.74815,265800000.0
2007-10-17 05:39:00,0.7482,0.7482,0.74785,0.7479,137900000.0
2007-10-17 05:40:00,0.7479,0.7479,0.7477,0.7479,248400000.0
2007-10-17 05:41:00,0.7479,0.7482,0.7478,0.74785,354800001.0
2007-10-17 05:42:00,0.74785,0.748,0.74775,0.7478,251500000.0
2007-10-17 05:43:00,0.7478,0.7478,0.7476,0.7477,456799998.0
2007-10-17 05:44:00,0.74765,0.7477,0.74755,0.7477,223100000.0
2007-10-17 05:45:00,0.7477,0.7478,0.7476,0.7476,186400000.0
2007-10-17 05:46:00,0.74755,0.7477,0.7475,0.7477,149200000.0
2007-10-17 05:47:00,0.7477,0.7477,0.74755,0.74755,238700000.0
2007-10-17 05:48:00,0.74755,0.7477,0.7473,0.7477,410500000.0
2007-10-17 05:49:00,0.7477,0.7478,0.7477,0.74775,291600000.0
2007-10-17 05:50:00,0.7478,0.7478,0.74765,0.74775,96000000.0
2007-10-17 05:51:00,0.7477,0.74805,0.74765,0.74765,430800000.0
2007-10-17 05:52:00,0.74765,0.7478,0.74765,0.74775,365100000.0
2007-10-17 05:53:00,0.74775,0.7478,0.74765,0.74765,541199990.0
2007-10-17 05:54:00,0.74775,0.7478,0.74775,0.74775,690099988.0
2007-10-17 05:55:00,0.7478,0.7478,0.74755,0.74755,248999998.0
2007-10-17 05:56:00,0.74765,0.74765,0.74745,0.7475,439399993.0
2007-10-17 05:57:00,0.7475,0.7476,0.74735,0.7475,334699997.0
2007-10-17 05:58:00,0.7475,0.7475,0.7473,0.74735,183200000.0
2007-10-17 05:59:00,0.74735,0.74735,0.7471,0.7472,175500000.0
2007-10-17 06:00:00,0.7472,0.74725,0.74685,0.747,312900001.0
2007-10-17 06:01:00,0.747,0.7473,0.747,0.74725,329900001.0
2007-10-17 06:02:00,0.74725,0.7474,0.74705,0.7473,489199998.0
2007-10-17 06:03:00,0.7473,0.7473,0.7472,0.7473,278999995.0
2007-10-17 06:04:00,0.7473,0.7473,0.74695,0.747,197299999.0
2007-10-17 06:05:00,0.74695,0.747,0.74695,0.747,249599994.0
2007-10-17 06:06:00,0.74695,0.7471,0.74685,0.747,638399991.0
2007-10-17 06:07:00,0.747,0.7471,0.7463,0.7463,347700000.0
2007-10-17 06:08:00,0.7463,0.7467,0.746,0.7463,556400000.0
2007-10-17 06:09:00,0.74625,0.7465,0.74625,0.7464,252299998.0
2007-10-17 06:10:00,0.7464,0.7464,0.7463,0.7464,247999999.0
2007-10-17 06:11:00,0.7464,0.74675,0.74635,0.74665,354200000.0
2007-10-17 06:12:00,0.74675,0.74675,0.7463,0.7464,529299996.0
2007-10-17 06:13:00,0.7465,0.7467,0.7464,0.7466,316000000.0
2007-10-17 06:14:00,0.7466,0.7467,0.7466,0.7466,261300000.0
2007-10-17 06:15:00,0.7466,0.7468,0.74655,0.7466,347400008.0
2007-10-17 06:16:00,0.74655,0.7466,0.74645,0.7466,356200002.0
2007-10-17 06:17:00,0.7466,0.7466,0.74645,0.7466,221399997.0
2007-10-17 06:18:00,0.7466,0.7466,0.7464,0.7465,650899994.0
2007-10-17 06:19:00,0.7465,0.7466,0.7465,0.7465,284000000.0
2007-10-17 06:20:00,0.7465,0.7465,0.74615,0.7462,860799995.0
2007-10-17 06:21:00,0.7462,0.7465,0.74615,0.7463,317799999.0
2007-10-17 06:22:00,0.7463,0.7464,0.7463,0.7464,265900000.0
2007-10-17 06:23:00,0.7464,0.7467,0.7464,0.7467,272599999.0
2007-10-17 06:24:00,0.7467,0.7467,0.7466,0.7467,46793873.0
2007-10-17 06:25:00,0.74665,0.7472,0.7465,0.74705,449500003.0
2007-10-17 06:26:00,0.74705,0.74705,0.7461,0.7461,827900001.0
2007-10-17 06:27:00,0.7461,0.7462,0.74535,0.7456,589899995.0
2007-10-17 06:28:00,0.7455,0.7456,0.74535,0.7454,506899998.0
2007-10-17 06:29:00,0.7454,0.7455,0.745,0.7451,456200000.0
2007-10-17 06:30:00,0.7451,0.7452,0.7448,0.745,532100001.0
2007-10-17 06:31:00,0.74505,0.74525,0.7449,0.74495,307900001.0
2007-10-17 06:32:00,0.745,0.7451,0.7449,0.74505,181400000.0
2007-10-17 06:33:00,0.74505,0.7453,0.74505,0.74525,316799995.0
2007-10-17 06:34:00,0.7452,0.7453,0.7452,0.7453,161400000.0
2007-10-17 06:35:00,0.7453,0.7453,0.7443,0.74445,851200001.0
2007-10-17 06:36:00,0.7445,0.7445,0.744,0.74405,473000000.0
2007-10-17 06:37:00,0.74405,0.7443,0.74405,0.7443,655899996.0
2007-10-17 06:38:00,0.74435,0.74455,0.7441,0.74455,369500000.0
2007-10-17 06:39:00,0.74455,0.74495,0.74435,0.74495,726399997.0
2007-10-17 06:40:00,0.745,0.74525,0.745,0.745,364800000.0
2007-10-17 06:41:00,0.745,0.74505,0.74455,0.74455,511799998.0
2007-10-17 06:42:00,0.7446,0.7446,0.744,0.744,239200000.0
2007-10-17 06:43:00,0.74405,0.7442,0.7439,0.74405,526400000.0
2007-10-17 06:44:00,0.74405,0.7446,0.744,0.74455,593100005.0
2007-10-17 06:45:00,0.7445,0.7445,0.7441,0.7443,510200003.0
2007-10-17 06:46:00,0.7443,0.7445,0.7443,0.74445,222400000.0
2007-10-17 06:47:00,0.74445,0.74455,0.74445,0.74455,290900000.0
2007-10-17 06:48:00,0.7446,0.7453,0.7446,0.7453,440899994.0
2007-10-17 06:49:00,0.7453,0.7454,0.745,0.74535,306400000.0
2007-10-17 06:50:00,0.74535,0.7455,0.74535,0.74545,358300001.0
2007-10-17 06:51:00,0.7454,0.74545,0.745,0.745,215700000.0
2007-10-17 06:52:00,0.745,0.745,0.7448,0.7448,137000000.0
2007-10-17 06:53:00,0.7448,0.7448,0.7441,0.7442,238000000.0
2007-10-17 06:54:00,0.7442,0.74435,0.7442,0.74435,103200000.0
2007-10-17 06:55:00,0.74435,0.74435,0.74405,0.74425,282000000.0
2007-10-17 06:56:00,0.74425,0.74435,0.74365,0.74375,540800001.0
2007-10-17 06:57:00,0.7438,0.7442,0.74375,0.74405,620799995.0
2007-10-17 06:58:00,0.744,0.74425,0.74395,0.74425,287100003.0
2007-10-17 06:59:00,0.74425,0.74435,0.7442,0.7442,149000000.0
2007-10-17 07:00:00,0.7442,0.74435,0.74415,0.7442,239200000.0
2007-10-17 07:01:00,0.7442,0.74425,0.744,0.7442,204500000.0
2007-10-17 07:02:00,0.7442,0.7443,0.74395,0.74395,231500000.0
2007-10-17 07:03:00,0.74395,0.744,0.7433,0.7434,364560997.0
2007-10-17 07:04:00,0.7434,0.7434,0.74245,0.74255,648899996.0
2007-10-17 07:05:00,0.74255,0.743,0.74245,0.7429,425200000.0
2007-10-17 07:06:00,0.7429,0.743,0.7425,0.7425,369400000.0
2007-10-17 07:07:00,0.74245,0.74245,0.742,0.7421,628200004.0
2007-10-17 07:08:00,0.7421,0.7425,0.742,0.742,595600002.0
2007-10-17 07:09:00,0.742,0.74215,0.7418,0.7418,193600000.0
2007-10-17 07:10:00,0.7418,0.74205,0.74175,0.74185,407100003.0
2007-10-17 07:11:00,0.7419,0.742,0.7417,0.74175,573100005.0
2007-10-17 07:12:00,0.7418,0.7422,0.7417,0.7422,506099999.0
2007-10-17 07:13:00,0.7422,0.7424,0.74195,0.7424,398600004.0
2007-10-17 07:14:00,0.7424,0.7425,0.7423,0.7425,302400000.0
2007-10-17 07:15:00,0.7425,0.7425,0.7418,0.7418,267800000.0
2007-10-17 07:16:00,0.7418,0.7418,0.74145,0.7416,955400001.0
2007-10-17 07:17:00,0.7415,0.74165,0.7409,0.7411,697000000.0
2007-10-17 07:18:00,0.7411,0.7418,0.7411,0.7412,785199999.0
2007-10-17 07:19:00,0.74115,0.7413,0.7411,0.7411,244400000.0
2007-10-17 07:20:00,0.7412,0.7416,0.7412,0.7414,629600000.0
2007-10-17 07:21:00,0.7413,0.7419,0.7413,0.7419,555700000.0
2007-10-17 07:22:00,0.7418,0.7421,0.74165,0.7418,645000003.0
2007-10-17 07:23:00,0.7418,0.7426,0.7418,0.7423,393500000.0
2007-10-17 07:24:00,0.7423,0.7424,0.7423,0.7423,343500000.0
2007-10-17 07:25:00,0.7423,0.74315,0.7423,0.74315,540000000.0
2007-10-17 07:26:00,0.74315,0.7439,0.7431,0.7439,534000000.0
2007-10-17 07:27:00,0.7439,0.7443,0.7436,0.7443,464800000.0
2007-10-17 07:28:00,0.7443,0.7443,0.74395,0.74415,643300000.0
2007-10-17 07:29:00,0.74415,0.7442,0.74335,0.7434,618599993.0
2007-10-17 07:30:00,0.7434,0.7434,0.74195,0.74245,764400000.0
2007-10-17 07:31:00,0.74245,0.74285,0.74195,0.7422,667700007.0
2007-10-17 07:32:00,0.7422,0.74285,0.74215,0.7426,451500000.0
2007-10-17 07:33:00,0.7426,0.7427,0.74245,0.7427,394199997.0
2007-10-17 07:34:00,0.7427,0.7427,0.74235,0.7427,1304699969.0
2007-10-17 07:35:00,0.7427,0.7435,0.74265,0.74295,519800001.0
2007-10-17 07:36:00,0.74295,0.7433,0.74295,0.7432,761299998.0
2007-10-17 07:37:00,0.7432,0.7432,0.74255,0.7427,580899996.0
2007-10-17 07:38:00,0.7426,0.7427,0.74225,0.7426,603499997.0
2007-10-17 07:39:00,0.7426,0.7426,0.7423,0.7423,162400000.0
2007-10-17 07:40:00,0.7423,0.7426,0.74225,0.7426,163500000.0
2007-10-17 07:41:00,0.74255,0.7426,0.74225,0.7423,364800000.0
2007-10-17 07:42:00,0.7423,0.74275,0.74225,0.74265,243900000.0
2007-10-17 07:43:00,0.74265,0.74265,0.7426,0.7426,133000000.0
2007-10-17 07:44:00,0.7426,0.74275,0.74205,0.74205,866499996.0
2007-10-17 07:45:00,0.74205,0.7421,0.7416,0.7417,361600000.0
2007-10-17 07:46:00,0.7417,0.7419,0.74135,0.7417,565200000.0
2007-10-17 07:47:00,0.7417,0.7418,0.7414,0.7414,289600000.0
2007-10-17 07:48:00,0.74135,0.74245,0.74125,0.742,424199996.0
2007-10-17 07:49:00,0.742,0.74245,0.742,0.74205,571500000.0
2007-10-17 07:50:00,0.74205,0.7421,0.74205,0.74205,314799996.0
2007-10-17 07:51:00,0.7421,0.74245,0.74205,0.7421,602999997.0
2007-10-17 07:52:00,0.7421,0.7423,0.742,0.7423,343600000.0
2007-10-17 07:53:00,0.7426,0.7427,0.7425,0.7425,322700000.0
2007-10-17 07:54:00,0.7426,0.7427,0.74235,0.7425,214200000.0
2007-10-17 07:55:00,0.7426,0.7427,0.7422,0.7425,411200000.0
2007-10-17 07:56:00,0.7425,0.7429,0.7425,0.7429,210400000.0
2007-10-17 07:57:00,0.7429,0.7433,0.7427,0.7433,550500000.0
2007-10-17 07:58:00,0.7432,0.7433,0.7427,0.7429,496099999.0
2007-10-17 07:59:00,0.7429,0.7429,0.74245,0.7427,342099999.0
2007-10-17 08:00:00,0.7427,0.7427,0.74265,0.7427,212400000.0
2007-10-17 08:01:00,0.7427,0.74285,0.74255,0.7428,498100008.0
2007-10-17 08:02:00,0.7428,0.7432,0.7428,0.74285,353900000.0
2007-10-17 08:03:00,0.74285,0.74285,0.74275,0.7428,211800000.0
2007-10-17 08:04:00,0.7428,0.743,0.7427,0.743,369200000.0
2007-10-17 08:05:00,0.74295,0.743,0.7429,0.7429,163500000.0
2007-10-17 08:06:00,0.7429,0.7429,0.74275,0.7428,234600000.0
2007-10-17 08:07:00,0.74275,0.7428,0.74215,0.7422,700400003.0
2007-10-17 08:08:00,0.74215,0.7423,0.742,0.7421,395900002.0
2007-10-17 08:09:00,0.7421,0.74215,0.7415,0.7416,464100000.0
2007-10-17 08:10:00,0.7416,0.742,0.74155,0.7417,372200000.0
2007-10-17 08:11:00,0.7417,0.7419,0.7415,0.7419,403900000.0
2007-10-17 08:12:00,0.7419,0.7422,0.7419,0.7422,326100000.0
2007-10-17 08:13:00,0.74225,0.7427,0.7422,0.74225,681199997.0
2007-10-17 08:14:00,0.74215,0.7423,0.74195,0.74225,490800000.0
2007-10-17 08:15:00,0.7422,0.7423,0.74195,0.74195,604799995.0
2007-10-17 08:16:00,0.74205,0.7422,0.74155,0.74155,570400002.0
2007-10-17 08:17:00,0.74155,0.7419,0.74155,0.7419,548799988.0
2007-10-17 08:18:00,0.7419,0.7424,0.7417,0.7423,513000000.0
2007-10-17 08:19:00,0.7423,0.7423,0.742,0.7421,767800000.0
2007-10-17 08:20:00,0.7421,0.7423,0.7419,0.74225,379199998.0
2007-10-17 08:21:00,0.7423,0.7427,0.7423,0.7424,370700000.0
2007-10-17 08:22:00,0.7424,0.7427,0.7424,0.7426,662900000.0
2007-10-17 08:23:00,0.74255,0.7427,0.74235,0.7427,679299996.0
2007-10-17 08:24:00,0.7427,0.7427,0.7427,0.7427,230400000.0
2007-10-17 08:25:00,0.7427,0.7428,0.7426,0.7428,720600014.0
2007-10-17 08:26:00,0.74275,0.7429,0.7426,0.7428,408600000.0
2007-10-17 08:27:00,0.7428,0.74295,0.74265,0.7428,1388899994.0
2007-10-17 08:28:00,0.74275,0.7429,0.7427,0.74285,434099996.0
2007-10-17 08:29:00,0.74285,0.74285,0.7427,0.7427,116037108.0
2007-10-17 08:30:00,0.7427,0.7428,0.74255,0.74255,469953139.0
2007-10-17 08:31:00,0.7426,0.7426,0.74235,0.7425,398786011.0
2007-10-17 08:32:00,0.7425,0.7426,0.74245,0.7426,398900000.0
2007-10-17 08:33:00,0.7426,0.7426,0.74255,0.7426,95003108.0
2007-10-17 08:34:00,0.7426,0.7426,0.74255,0.7426,111100000.0
2007-10-17 08:35:00,0.7426,0.7426,0.7425,0.7426,148300000.0
2007-10-17 08:36:00,0.7426,0.7427,0.7425,0.74255,373999997.0
2007-10-17 08:37:00,0.74255,0.7426,0.74255,0.74255,84100000.0
2007-10-17 08:38:00,0.74255,0.7429,0.74255,0.7429,191100000.0
2007-10-17 08:39:00,0.7429,0.743,0.74265,0.743,194700000.0
2007-10-17 08:40:00,0.743,0.743,0.74285,0.74295,222100000.0
2007-10-17 08:41:00,0.74295,0.7432,0.74295,0.74315,260800000.0
2007-10-17 08:42:00,0.74315,0.74325,0.7431,0.7432,169600000.0
2007-10-17 08:43:00,0.7432,0.74375,0.7432,0.7436,657000005.0
2007-10-17 08:44:00,0.7436,0.744,0.7436,0.7439,743400007.0
2007-10-17 08:45:00,0.7439,0.74405,0.7438,0.74405,356700000.0
2007-10-17 08:46:00,0.74405,0.74425,0.74405,0.74425,443200000.0
2007-10-17 08:47:00,0.74425,0.7446,0.7442,0.74445,580000000.0
2007-10-17 08:48:00,0.74445,0.74445,0.74425,0.7443,286400000.0
2007-10-17 08:49:00,0.7443,0.7444,0.74425,0.7443,342900000.0
2007-10-17 08:50:00,0.74425,0.7445,0.74425,0.74425,498300000.0
2007-10-17 08:51:00,0.7442,0.7442,0.7435,0.7435,350300000.0
2007-10-17 08:52:00,0.7435,0.7435,0.7433,0.74345,351700000.0
2007-10-17 08:53:00,0.7435,0.7435,0.74345,0.74345,66200000.0
2007-10-17 08:54:00,0.74345,0.74375,0.74345,0.74365,392900000.0
2007-10-17 08:55:00,0.74365,0.74405,0.74365,0.744,409700000.0
2007-10-17 08:56:00,0.744,0.7441,0.744,0.7441,356300000.0
2007-10-17 08:57:00,0.7441,0.7441,0.74365,0.7437,379400000.0
2007-10-17 08:58:00,0.74365,0.7437,0.7431,0.7432,672700000.0
2007-10-17 08:59:00,0.7432,0.7437,0.7431,0.7437,1391000011.0
2007-10-17 09:00:00,0.7437,0.7438,0.7436,0.7438,281500000.0
2007-10-17 09:01:00,0.7438,0.7438,0.7432,0.7432,467600000.0
2007-10-17 09:02:00,0.74325,0.7434,0.743,0.74335,616699999.0
2007-10-17 09:03:00,0.7434,0.7436,0.7433,0.7436,493799987.0
2007-10-17 09:04:00,0.74355,0.7437,0.74355,0.7437,208800000.0
2007-10-17 09:05:00,0.7437,0.7439,0.74365,0.74365,322400000.0
2007-10-17 09:06:00,0.74365,0.74365,0.74335,0.7435,447000000.0
2007-10-17 09:07:00,0.7435,0.7436,0.7433,0.7436,452100006.0
2007-10-17 09:08:00,0.7436,0.7436,0.74315,0.74315,623200001.0
2007-10-17 09:09:00,0.7432,0.7432,0.7427,0.7428,362800000.0
2007-10-17 09:10:00,0.7428,0.7428,0.7427,0.7427,224100000.0
2007-10-17 09:11:00,0.7427,0.7432,0.7427,0.7432,301800000.0
2007-10-17 09:12:00,0.7432,0.7433,0.74295,0.743,189200000.0
2007-10-17 09:13:00,0.743,0.7431,0.74295,0.7431,306900000.0
2007-10-17 09:14:00,0.7431,0.7432,0.743,0.7432,164500000.0
2007-10-17 09:15:00,0.7432,0.7432,0.7426,0.7426,172000000.0
2007-10-17 09:16:00,0.7426,0.7427,0.7424,0.7426,334300000.0
2007-10-17 09:17:00,0.7426,0.7426,0.74185,0.7422,574099999.0
2007-10-17 09:18:00,0.7422,0.74225,0.7418,0.74205,327800000.0
2007-10-17 09:19:00,0.74205,0.74235,0.742,0.74225,411400000.0
2007-10-17 09:20:00,0.74225,0.7425,0.74215,0.7424,226300000.0
2007-10-17 09:21:00,0.7424,0.7426,0.7423,0.7426,202000000.0
2007-10-17 09:22:00,0.7426,0.7426,0.7422,0.7426,230500000.0
2007-10-17 09:23:00,0.7426,0.7428,0.7426,0.7426,205600000.0
2007-10-17 09:24:00,0.7426,0.7429,0.7425,0.74265,487500002.0
2007-10-17 09:25:00,0.7427,0.7434,0.7427,0.743,519300000.0
2007-10-17 09:26:00,0.743,0.743,0.7423,0.7424,551900003.0
2007-10-17 09:27:00,0.7424,0.7429,0.7424,0.7429,517300007.0
2007-10-17 09:28:00,0.743,0.743,0.7426,0.7429,687300001.0
2007-10-17 09:29:00,0.7429,0.7434,0.74265,0.74335,601900006.0
2007-10-17 09:30:00,0.7433,0.7439,0.7433,0.7436,765000006.0
2007-10-17 09:31:00,0.7436,0.74375,0.74295,0.743,337300000.0
2007-10-17 09:32:00,0.74295,0.74335,0.7428,0.74295,939400001.0
2007-10-17 09:33:00,0.743,0.7434,0.7429,0.7431,437300002.0
2007-10-17 09:34:00,0.7431,0.7436,0.7431,0.7436,293899999.0
2007-10-17 09:35:00,0.7436,0.7436,0.7432,0.74335,501500001.0
2007-10-17 09:36:00,0.74335,0.74345,0.74305,0.74345,113800000.0
2007-10-17 09:37:00,0.74345,0.7436,0.74335,0.7434,368800000.0
2007-10-17 09:38:00,0.7434,0.74355,0.74335,0.7434,254300002.0
2007-10-17 09:39:00,0.7434,0.7437,0.7433,0.7437,418499999.0
2007-10-17 09:40:00,0.7437,0.7438,0.7435,0.7436,698400002.0
2007-10-17 09:41:00,0.7436,0.7436,0.7434,0.7435,366400000.0
2007-10-17 09:42:00,0.7435,0.7441,0.7435,0.74395,446200000.0
2007-10-17 09:43:00,0.74395,0.74395,0.7437,0.7438,318600001.0
2007-10-17 09:44:00,0.7438,0.7439,0.7437,0.7437,310100000.0
2007-10-17 09:45:00,0.7437,0.7439,0.7437,0.74385,521400002.0
2007-10-17 09:46:00,0.74385,0.74385,0.74355,0.74365,463100000.0
2007-10-17 09:47:00,0.74365,0.7442,0.7436,0.7442,593400002.0
2007-10-17 09:48:00,0.7442,0.7446,0.74415,0.7446,334600001.0
2007-10-17 09:49:00,0.7446,0.7448,0.7445,0.74475,521799999.0
2007-10-17 09:50:00,0.74475,0.7455,0.74475,0.7454,354799999.0
2007-10-17 09:51:00,0.7455,0.7459,0.74545,0.7456,324399999.0
2007-10-17 09:52:00,0.74545,0.7455,0.74535,0.7454,210000000.0
2007-10-17 09:53:00,0.74535,0.74535,0.7446,0.7449,454802894.0
2007-10-17 09:54:00,0.7449,0.7454,0.7446,0.7454,431400000.0
2007-10-17 09:55:00,0.7454,0.7454,0.74515,0.7454,197200000.0
2007-10-17 09:56:00,0.7454,0.7457,0.7453,0.7456,499500000.0
2007-10-17 09:57:00,0.7457,0.7462,0.74545,0.7462,471600001.0
2007-10-17 09:58:00,0.7462,0.7464,0.746,0.7461,322300000.0
2007-10-17 09:59:00,0.746,0.7462,0.7459,0.746,306600000.0
2007-10-17 10:00:00,0.746,0.746,0.7454,0.7456,398399998.0
2007-10-17 10:01:00,0.74545,0.7458,0.74545,0.7456,257700003.0
2007-10-17 10:02:00,0.7456,0.7459,0.7455,0.7455,273300000.0
2007-10-17 10:03:00,0.7455,0.7456,0.74525,0.7456,286900000.0
2007-10-17 10:04:00,0.7456,0.7456,0.7453,0.7455,233500000.0
2007-10-17 10:05:00,0.7455,0.7455,0.7454,0.7455,154400000.0
2007-10-17 10:06:00,0.7455,0.7457,0.74505,0.7451,516499999.0
2007-10-17 10:07:00,0.7451,0.7456,0.7451,0.7456,564499999.0
2007-10-17 10:08:00,0.7456,0.7456,0.7452,0.74545,263700000.0
2007-10-17 10:09:00,0.74545,0.7457,0.74525,0.7454,367200000.0
2007-10-17 10:10:00,0.7455,0.7458,0.7451,0.7458,525300002.0
2007-10-17 10:11:00,0.7458,0.7459,0.7457,0.7458,196900000.0
2007-10-17 10:12:00,0.7458,0.7469,0.7458,0.7466,482200000.0
2007-10-17 10:13:00,0.7466,0.7466,0.7461,0.7462,426300000.0
2007-10-17 10:14:00,0.7462,0.7464,0.74605,0.7461,382900000.0
2007-10-17 10:15:00,0.7461,0.7462,0.7457,0.746,475100003.0
2007-10-17 10:16:00,0.746,0.746,0.7453,0.7453,355800000.0
2007-10-17 10:17:00,0.7453,0.7454,0.7452,0.7453,384700000.0
2007-10-17 10:18:00,0.7454,0.7455,0.7453,0.7455,322900000.0
2007-10-17 10:19:00,0.7455,0.7455,0.7453,0.7455,236000000.0
2007-10-17 10:20:00,0.7455,0.7455,0.74525,0.74525,355399994.0
2007-10-17 10:21:00,0.74525,0.7457,0.74525,0.7456,391699996.0
2007-10-17 10:22:00,0.7456,0.7456,0.7452,0.74535,433600000.0
2007-10-17 10:23:00,0.74535,0.74535,0.7447,0.7447,972600001.0
2007-10-17 10:24:00,0.7447,0.7448,0.74465,0.7448,290400000.0
2007-10-17 10:25:00,0.7448,0.7448,0.7447,0.7448,227200000.0
2007-10-17 10:26:00,0.7448,0.7452,0.7448,0.7451,519699989.0
2007-10-17 10:27:00,0.7451,0.7454,0.74505,0.7453,543100000.0
2007-10-17 10:28:00,0.7453,0.7454,0.74485,0.7449,665200000.0
2007-10-17 10:29:00,0.7449,0.74515,0.7448,0.745,341600000.0
2007-10-17 10:30:00,0.745,0.7452,0.74495,0.7452,404800000.0
2007-10-17 10:31:00,0.7452,0.7453,0.74515,0.74525,411499998.0
2007-10-17 10:32:00,0.74525,0.74525,0.7452,0.7452,261400000.0
2007-10-17 10:33:00,0.7452,0.7452,0.7448,0.745,726500000.0
2007-10-17 10:34:00,0.745,0.7451,0.74485,0.74485,619500000.0
2007-10-17 10:35:00,0.74485,0.7452,0.74485,0.7451,669100000.0
2007-10-17 10:36:00,0.7451,0.7451,0.74485,0.74505,392500008.0
2007-10-17 10:37:00,0.74505,0.7451,0.74505,0.7451,244900000.0
2007-10-17 10:38:00,0.7451,0.7453,0.74495,0.7453,753000000.0
2007-10-17 10:39:00,0.7453,0.7456,0.7451,0.74525,537700000.0
2007-10-17 10:40:00,0.74525,0.74525,0.74495,0.7452,151900000.0
2007-10-17 10:41:00,0.7452,0.7452,0.74515,0.74515,88600000.0
2007-10-17 10:42:00,0.74515,0.7456,0.74515,0.7454,546300004.0
2007-10-17 10:43:00,0.7454,0.7454,0.74525,0.7453,178300000.0
2007-10-17 10:44:00,0.7453,0.746,0.74525,0.746,852200003.0
2007-10-17 10:45:00,0.746,0.7462,0.7459,0.7461,361700000.0
2007-10-17 10:46:00,0.7461,0.7462,0.746,0.7461,160000000.0
2007-10-17 10:47:00,0.7461,0.7462,0.746,0.7461,259600002.0
2007-10-17 10:48:00,0.7461,0.7462,0.7461,0.7461,183200000.0
2007-10-17 10:49:00,0.7461,0.7462,0.746,0.74605,304200000.0
2007-10-17 10:50:00,0.74605,0.7463,0.74605,0.7463,100000000.0
2007-10-17 10:51:00,0.7463,0.7463,0.746,0.74605,328400000.0
2007-10-17 10:52:00,0.74605,0.7463,0.746,0.7463,227300000.0
2007-10-17 10:53:00,0.7463,0.7467,0.74615,0.7466,247600000.0
2007-10-17 10:54:00,0.7466,0.7468,0.7465,0.7468,209500000.0
2007-10-17 10:55:00,0.7468,0.7472,0.7468,0.7472,150800000.0
2007-10-17 10:56:00,0.7472,0.7478,0.7472,0.74775,368100000.0
2007-10-17 10:57:00,0.74775,0.74835,0.7476,0.7476,759799995.0
2007-10-17 10:58:00,0.7476,0.7478,0.74745,0.7478,151200000.0
2007-10-17 10:59:00,0.7478,0.7482,0.7478,0.7478,256800000.0
2007-10-17 11:00:00,0.7478,0.7478,0.74755,0.74765,325100000.0
2007-10-17 11:01:00,0.74765,0.7477,0.7471,0.7472,594700006.0
2007-10-17 11:02:00,0.7472,0.7473,0.7467,0.7469,477500000.0
2007-10-17 11:03:00,0.7469,0.7469,0.7462,0.7462,528400003.0
2007-10-17 11:04:00,0.7462,0.7462,0.7456,0.7456,887399990.0
2007-10-17 11:05:00,0.7456,0.7457,0.7449,0.7451,902500010.0
2007-10-17 11:06:00,0.7451,0.7454,0.74485,0.7451,963900015.0
2007-10-17 11:07:00,0.7451,0.7453,0.7451,0.7451,636900000.0
2007-10-17 11:08:00,0.7451,0.746,0.7451,0.7457,527800000.0
2007-10-17 11:09:00,0.7457,0.7465,0.7457,0.7465,511700000.0
2007-10-17 11:10:00,0.7465,0.7473,0.74645,0.7473,689500004.0
2007-10-17 11:11:00,0.7473,0.7474,0.74705,0.7472,312300000.0
2007-10-17 11:12:00,0.7472,0.7475,0.74715,0.7475,605200002.0
2007-10-17 11:13:00,0.7475,0.7481,0.7475,0.7478,800200000.0
2007-10-17 11:14:00,0.7478,0.7478,0.7473,0.74775,475400000.0
2007-10-17 11:15:00,0.7478,0.748,0.74755,0.7476,358499999.0
2007-10-17 11:16:00,0.7476,0.74785,0.7475,0.7477,668800000.0
2007-10-17 11:17:00,0.7477,0.7477,0.7474,0.7475,169000000.0
2007-10-17 11:18:00,0.7475,0.7475,0.7474,0.7474,93700000.0
2007-10-17 11:19:00,0.74745,0.7475,0.7472,0.7475,264000000.0
2007-10-17 11:20:00,0.7475,0.7476,0.7473,0.74745,346400000.0
2007-10-17 11:21:00,0.74745,0.74745,0.74705,0.7471,401300000.0
2007-10-17 11:22:00,0.74715,0.7473,0.74705,0.74715,528399999.0
2007-10-17 11:23:00,0.74715,0.7472,0.74695,0.7472,265900000.0
2007-10-17 11:24:00,0.7472,0.7472,0.7469,0.7469,190400000.0
2007-10-17 11:25:00,0.7469,0.7469,0.7462,0.74645,657700000.0
2007-10-17 11:26:00,0.74645,0.7466,0.7463,0.7463,302400000.0
2007-10-17 11:27:00,0.74635,0.7467,0.74635,0.7465,106400000.0
2007-10-17 11:28:00,0.7465,0.74695,0.7465,0.74695,292079842.0
2007-10-17 11:29:00,0.74695,0.7473,0.7469,0.74715,486939521.0
2007-10-17 11:30:00,0.7472,0.7475,0.7472,0.7475,125600000.0
2007-10-17 11:31:00,0.7475,0.74755,0.74745,0.7475,209700000.0
2007-10-17 11:32:00,0.7475,0.7477,0.7474,0.7474,142500000.0
2007-10-17 11:33:00,0.7474,0.7477,0.7472,0.74755,184700000.0
2007-10-17 11:34:00,0.74755,0.74755,0.7474,0.7474,86300000.0
2007-10-17 11:35:00,0.7474,0.7476,0.7474,0.7476,149600000.0
2007-10-17 11:36:00,0.7476,0.7476,0.7475,0.7475,189600000.0
2007-10-17 11:37:00,0.7475,0.7476,0.7473,0.7473,201600000.0
2007-10-17 11:38:00,0.7473,0.7473,0.7469,0.74695,248400000.0
2007-10-17 11:39:00,0.74695,0.7472,0.7465,0.7465,563100000.0
2007-10-17 11:40:00,0.7465,0.7466,0.74625,0.7463,619900000.0
2007-10-17 11:41:00,0.7463,0.7464,0.7463,0.74635,153500000.0
2007-10-17 11:42:00,0.74635,0.74645,0.74625,0.74635,434700000.0
2007-10-17 11:43:00,0.74635,0.7465,0.74625,0.74635,531000008.0
2007-10-17 11:44:00,0.74635,0.74635,0.7462,0.74635,364300000.0
2007-10-17 11:45:00,0.74635,0.74655,0.74625,0.74655,250200000.0
2007-10-17 11:46:00,0.74655,0.747,0.7465,0.747,522899998.0
2007-10-17 11:47:00,0.74695,0.74705,0.74675,0.74705,448200000.0
2007-10-17 11:48:00,0.74705,0.74705,0.7469,0.74705,279200000.0
2007-10-17 11:49:00,0.74705,0.74705,0.74695,0.74695,290200000.0
2007-10-17 11:50:00,0.74695,0.74705,0.7468,0.74705,426400000.0
2007-10-17 11:51:00,0.747,0.74705,0.747,0.747,125000000.0
2007-10-17 11:52:00,0.747,0.74725,0.7469,0.74715,145900000.0
2007-10-17 11:53:00,0.74715,0.74735,0.747,0.74735,523500000.0
2007-10-17 11:54:00,0.74735,0.74735,0.7472,0.7472,388000000.0
2007-10-17 11:55:00,0.7472,0.7476,0.7472,0.74735,273600000.0
2007-10-17 11:56:00,0.74735,0.74735,0.74715,0.74735,1071700002.0
2007-10-17 11:57:00,0.74735,0.74735,0.74715,0.74725,333400002.0
2007-10-17 11:58:00,0.74725,0.74725,0.747,0.74705,655799999.0
2007-10-17 11:59:00,0.74705,0.74705,0.74675,0.7469,501699998.0
2007-10-17 12:00:00,0.74685,0.74695,0.74685,0.74695,773000000.0
2007-10-17 12:01:00,0.74695,0.74695,0.74675,0.74695,803099999.0
2007-10-17 12:02:00,0.74695,0.7471,0.7467,0.74675,564400000.0
2007-10-17 12:03:00,0.74675,0.74705,0.74675,0.747,699200000.0
2007-10-17 12:04:00,0.74695,0.74695,0.74655,0.74675,975800003.0
2007-10-17 12:05:00,0.74675,0.74675,0.74655,0.74665,374800008.0
2007-10-17 12:06:00,0.74665,0.7469,0.74665,0.7469,440900000.0
2007-10-17 12:07:00,0.7469,0.7469,0.74675,0.74685,91199998.0
2007-10-17 12:08:00,0.74685,0.7469,0.74675,0.7468,163100002.0
2007-10-17 12:09:00,0.74685,0.7469,0.74665,0.7467,83700000.0
2007-10-17 12:10:00,0.7467,0.7467,0.74655,0.7466,467700004.0
2007-10-17 12:11:00,0.7466,0.7466,0.7466,0.7466,42400000.0
2007-10-17 12:12:00,0.7466,0.7466,0.74655,0.74655,312300000.0
2007-10-17 12:13:00,0.74655,0.74655,0.7464,0.74645,524000000.0
2007-10-17 12:14:00,0.74645,0.74645,0.74645,0.74645,127700000.0
2007-10-17 12:15:00,0.74645,0.7465,0.74615,0.7463,289200001.0
2007-10-17 12:16:00,0.7463,0.74645,0.74605,0.7464,768500005.0
2007-10-17 12:17:00,0.7464,0.7464,0.7463,0.7464,204500000.0
2007-10-17 12:18:00,0.7464,0.7466,0.7464,0.7465,225500000.0
2007-10-17 12:19:00,0.7465,0.74655,0.7465,0.7465,283200000.0
2007-10-17 12:20:00,0.7465,0.7465,0.7464,0.74645,381800000.0
2007-10-17 12:21:00,0.74645,0.74645,0.74625,0.7463,269900000.0
2007-10-17 12:22:00,0.7463,0.7464,0.74625,0.74635,763500000.0
2007-10-17 12:23:00,0.74635,0.74635,0.7461,0.74615,926400001.0
2007-10-17 12:24:00,0.74615,0.74615,0.7461,0.74615,329100000.0
2007-10-17 12:25:00,0.74615,0.74615,0.7459,0.7461,637400000.0
2007-10-17 12:26:00,0.74605,0.74605,0.7459,0.74595,363800000.0
2007-10-17 12:27:00,0.74595,0.746,0.74585,0.7459,409800000.0
2007-10-17 12:28:00,0.7459,0.74595,0.74555,0.7456,371800006.0
2007-10-17 12:29:00,0.74565,0.7457,0.7455,0.7455,711200005.0
2007-10-17 12:30:00,0.7455,0.74565,0.7454,0.7456,484400000.0
2007-10-17 12:31:00,0.7456,0.7457,0.7456,0.74565,408800000.0
2007-10-17 12:32:00,0.7457,0.74595,0.7457,0.7459,421099999.0
2007-10-17 12:33:00,0.7459,0.74595,0.74555,0.74575,408800000.0
2007-10-17 12:34:00,0.74575,0.74575,0.7455,0.74555,250300000.0
2007-10-17 12:35:00,0.74555,0.7456,0.74545,0.7455,464000002.0
2007-10-17 12:36:00,0.7455,0.7456,0.74545,0.74555,124499999.0
2007-10-17 12:37:00,0.74555,0.74585,0.7455,0.7458,259300000.0
2007-10-17 12:38:00,0.7458,0.74585,0.74555,0.7457,616000002.0
2007-10-17 12:39:00,0.7457,0.7457,0.74565,0.74565,262100003.0
2007-10-17 12:40:00,0.74565,0.7457,0.74565,0.74565,411999998.0
2007-10-17 12:41:00,0.7457,0.74585,0.7457,0.74585,421399998.0
2007-10-17 12:42:00,0.74585,0.74605,0.74585,0.74605,376000000.0
2007-10-17 12:43:00,0.74605,0.74605,0.74595,0.74595,266200000.0
2007-10-17 12:44:00,0.74595,0.7462,0.7459,0.74615,493299996.0
2007-10-17 12:45:00,0.7461,0.74625,0.74605,0.74625,772360811.0
2007-10-17 12:46:00,0.74625,0.74625,0.74615,0.74615,304700000.0
2007-10-17 12:47:00,0.74615,0.74615,0.7459,0.746,1066199989.0
2007-10-17 12:48:00,0.746,0.746,0.74595,0.746,266299994.0
2007-10-17 12:49:00,0.74595,0.7461,0.74595,0.746,338599994.0
2007-10-17 12:50:00,0.746,0.746,0.74595,0.746,210800000.0
2007-10-17 12:51:00,0.746,0.74605,0.7459,0.74605,868099998.0
2007-10-17 12:52:00,0.74605,0.74605,0.7459,0.7459,330400000.0
2007-10-17 12:53:00,0.7459,0.746,0.7459,0.74595,271300000.0
2007-10-17 12:54:00,0.746,0.746,0.74595,0.74595,212200000.0
2007-10-17 12:55:00,0.74595,0.74635,0.74595,0.7461,233600000.0
2007-10-17 12:56:00,0.7461,0.7462,0.7461,0.7461,208800000.0
2007-10-17 12:57:00,0.7461,0.74635,0.74605,0.7463,260700000.0
2007-10-17 12:58:00,0.7463,0.7463,0.74625,0.7463,324000001.0
2007-10-17 12:59:00,0.7463,0.74635,0.74625,0.7463,557900004.0
2007-10-17 13:00:00,0.7461,0.7465,0.7461,0.7465,281600000.0
2007-10-17 13:01:00,0.7465,0.7465,0.74635,0.74635,882100014.0
2007-10-17 13:02:00,0.74635,0.7465,0.74625,0.7465,586600007.0
2007-10-17 13:03:00,0.7465,0.74675,0.7464,0.7467,178400000.0
2007-10-17 13:04:00,0.7467,0.74705,0.7466,0.74705,219100000.0
2007-10-17 13:05:00,0.74705,0.7474,0.747,0.7473,334800000.0
2007-10-17 13:06:00,0.7473,0.7473,0.747,0.74705,216600000.0
2007-10-17 13:07:00,0.74705,0.7474,0.74705,0.74735,326400000.0
2007-10-17 13:08:00,0.74755,0.74785,0.7473,0.74755,635600002.0
2007-10-17 13:09:00,0.74745,0.7479,0.74745,0.74775,1591299996.0
2007-10-17 13:10:00,0.74775,0.74855,0.74775,0.74855,1062980565.0
2007-10-17 13:11:00,0.74855,0.74955,0.74845,0.74915,774000000.0
2007-10-17 13:12:00,0.74915,0.74995,0.74915,0.74945,1213700010.0
2007-10-17 13:13:00,0.74945,0.74945,0.74875,0.74875,901900008.0
2007-10-17 13:14:00,0.74875,0.74935,0.74875,0.74885,1327599998.0
2007-10-17 13:15:00,0.74885,0.74935,0.74875,0.74935,734600000.0
2007-10-17 13:16:00,0.74945,0.74985,0.74945,0.7497,462399998.0
2007-10-17 13:17:00,0.7497,0.7499,0.74965,0.7499,303000000.0
2007-10-17 13:18:00,0.7499,0.75015,0.74965,0.75015,375600000.0
2007-10-17 13:19:00,0.75015,0.75015,0.74965,0.7497,216600000.0
2007-10-17 13:20:00,0.7497,0.7499,0.7497,0.7497,229400000.0
2007-10-17 13:21:00,0.7498,0.7499,0.7495,0.74955,309500000.0
2007-10-17 13:22:00,0.74955,0.7498,0.7495,0.7498,290300000.0
2007-10-17 13:23:00,0.74975,0.74985,0.7495,0.7495,322400000.0
2007-10-17 13:24:00,0.7495,0.74975,0.74945,0.74965,409200000.0
2007-10-17 13:25:00,0.74965,0.74985,0.7496,0.7498,286500000.0
2007-10-17 13:26:00,0.74975,0.74985,0.74955,0.74985,327900000.0
2007-10-17 13:27:00,0.7498,0.7506,0.7498,0.75045,521096116.0
2007-10-17 13:28:00,0.75055,0.75075,0.75045,0.7506,333800000.0
2007-10-17 13:29:00,0.7506,0.75065,0.7502,0.7504,370400000.0
2007-10-17 13:30:00,0.75035,0.7507,0.75035,0.75065,394000000.0
2007-10-17 13:31:00,0.75065,0.75065,0.7505,0.75055,155200000.0
2007-10-17 13:32:00,0.7506,0.7507,0.7506,0.75065,128000000.0
2007-10-17 13:33:00,0.75065,0.7507,0.7506,0.75065,200000000.0
2007-10-17 13:34:00,0.75065,0.7508,0.7505,0.7505,274500000.0
2007-10-17 13:35:00,0.7505,0.7506,0.75045,0.7506,236400000.0
2007-10-17 13:36:00,0.7506,0.7506,0.7505,0.7505,253199998.0
2007-10-17 13:37:00,0.7505,0.7505,0.75045,0.7505,360699999.0
2007-10-17 13:38:00,0.7505,0.7505,0.7505,0.7505,247200000.0
2007-10-17 13:39:00,0.7505,0.751,0.7503,0.7506,606700000.0
2007-10-17 13:40:00,0.7506,0.7513,0.7506,0.751,560100000.0
2007-10-17 13:41:00,0.751,0.7514,0.751,0.7511,441100000.0
2007-10-17 13:42:00,0.75095,0.7511,0.7508,0.751,599700002.0
2007-10-17 13:43:00,0.751,0.751,0.7506,0.7507,571300000.0
2007-10-17 13:44:00,0.7509,0.751,0.75015,0.75015,366300000.0
2007-10-17 13:45:00,0.75015,0.7505,0.75015,0.7505,408500000.0
2007-10-17 13:46:00,0.7505,0.7505,0.7501,0.7501,297500000.0
2007-10-17 13:47:00,0.7501,0.7501,0.7498,0.75,770600000.0
2007-10-17 13:48:00,0.75,0.7501,0.74985,0.7501,105200000.0
2007-10-17 13:49:00,0.7501,0.7501,0.7498,0.7499,208200000.0
2007-10-17 13:50:00,0.7499,0.7499,0.7496,0.74975,208000000.0
2007-10-17 13:51:00,0.74975,0.74975,0.74945,0.7496,453399998.0
2007-10-17 13:52:00,0.7496,0.7498,0.7495,0.7496,203200000.0
2007-10-17 13:53:00,0.74955,0.7498,0.7495,0.7498,237600000.0
2007-10-17 13:54:00,0.7498,0.7499,0.74975,0.7499,274700000.0
2007-10-17 13:55:00,0.7499,0.7499,0.74985,0.74985,64000000.0
2007-10-17 13:56:00,0.74975,0.7499,0.74975,0.7499,116000000.0
2007-10-17 13:57:00,0.7499,0.7499,0.74975,0.7498,241900000.0
2007-10-17 13:58:00,0.7498,0.7498,0.7497,0.7497,258600000.0
2007-10-17 13:59:00,0.7497,0.7497,0.74955,0.74955,80800000.0
2007-10-17 14:00:00,0.74965,0.7498,0.74955,0.7498,195200000.0
2007-10-17 14:01:00,0.7498,0.7498,0.74975,0.7498,86400000.0
2007-10-17 14:02:00,0.7498,0.74985,0.7497,0.7498,80200000.0
2007-10-17 14:03:00,0.7498,0.75015,0.7497,0.75015,314100003.0
2007-10-17 14:04:00,0.75015,0.75035,0.75015,0.75035,118800000.0
2007-10-17 14:05:00,0.75035,0.75045,0.75025,0.7504,137299999.0
2007-10-17 14:06:00,0.75045,0.75055,0.7504,0.7505,370700000.0
2007-10-17 14:07:00,0.75055,0.75055,0.75035,0.75055,170900000.0
2007-10-17 14:08:00,0.75055,0.7506,0.75055,0.75055,160000000.0
2007-10-17 14:09:00,0.75055,0.75085,0.75055,0.7507,248900000.0
2007-10-17 14:10:00,0.7507,0.7507,0.75045,0.7505,222400000.0
2007-10-17 14:11:00,0.7505,0.75085,0.75045,0.7508,483800000.0
2007-10-17 14:12:00,0.75085,0.7509,0.75075,0.75075,283099999.0
2007-10-17 14:13:00,0.75085,0.75145,0.75085,0.7514,442800000.0
2007-10-17 14:14:00,0.7514,0.75175,0.7514,0.75155,327200000.0
2007-10-17 14:15:00,0.75155,0.75165,0.7515,0.7515,349600000.0
2007-10-17 14:16:00,0.7515,0.7515,0.75145,0.7515,108000000.0
2007-10-17 14:17:00,0.7515,0.7515,0.75105,0.7511,350300000.0
2007-10-17 14:18:00,0.7511,0.7513,0.7511,0.7511,133804318.0
2007-10-17 14:19:00,0.7511,0.7511,0.75105,0.75105,248000000.0
2007-10-17 14:20:00,0.75105,0.75135,0.75105,0.7513,299656692.0
2007-10-17 14:21:00,0.7513,0.7515,0.7513,0.7515,434476161.0
2007-10-17 14:22:00,0.7515,0.7516,0.75135,0.75135,225600000.0
2007-10-17 14:23:00,0.75135,0.75135,0.7513,0.7513,273600000.0
2007-10-17 14:24:00,0.7513,0.7513,0.75095,0.75105,193200000.0
2007-10-17 14:25:00,0.75105,0.75105,0.75045,0.75045,294300000.0
2007-10-17 14:26:00,0.7505,0.75065,0.75015,0.75025,541700002.0
2007-10-17 14:27:00,0.75025,0.75115,0.75005,0.75085,659299999.0
2007-10-17 14:28:00,0.75085,0.75095,0.7508,0.75085,367200000.0
2007-10-17 14:29:00,0.75085,0.75095,0.75055,0.75065,490800000.0
2007-10-17 14:30:00,0.75065,0.75085,0.74975,0.7508,547083769.0
2007-10-17 14:31:00,0.7508,0.751,0.75025,0.7506,596000000.0
2007-10-17 14:32:00,0.7506,0.7506,0.75005,0.75005,587400003.0
2007-10-17 14:33:00,0.75005,0.75015,0.7496,0.74995,512900002.0
2007-10-17 14:34:00,0.74995,0.74995,0.74965,0.74965,1166000004.0
2007-10-17 14:35:00,0.7497,0.75025,0.7495,0.75015,616300003.0
2007-10-17 14:36:00,0.75015,0.75055,0.75,0.75015,555900000.0
2007-10-17 14:37:00,0.75015,0.75045,0.7501,0.7502,405600000.0
2007-10-17 14:38:00,0.7502,0.75025,0.7501,0.75015,227300000.0
2007-10-17 14:39:00,0.75015,0.75015,0.74925,0.7494,726399998.0
2007-10-17 14:40:00,0.7494,0.7498,0.7494,0.74975,305600000.0
2007-10-17 14:41:00,0.74975,0.75015,0.7497,0.7499,631699998.0
2007-10-17 14:42:00,0.7499,0.75045,0.7499,0.7502,401500000.0
2007-10-17 14:43:00,0.7502,0.7505,0.7502,0.7503,221400000.0
2007-10-17 14:44:00,0.75025,0.7504,0.75015,0.7504,584600004.0
2007-10-17 14:45:00,0.7504,0.7509,0.75035,0.75055,555599997.0
2007-10-17 14:46:00,0.7506,0.7506,0.7503,0.7504,245599999.0
2007-10-17 14:47:00,0.7504,0.7507,0.75035,0.7507,317800000.0
2007-10-17 14:48:00,0.75065,0.7507,0.7505,0.7505,335300000.0
2007-10-17 14:49:00,0.7505,0.7505,0.75035,0.75035,241100000.0
2007-10-17 14:50:00,0.7504,0.7505,0.75035,0.7505,510699995.0
2007-10-17 14:51:00,0.7505,0.7506,0.7502,0.7503,331700000.0
2007-10-17 14:52:00,0.7503,0.7507,0.7501,0.75055,256500000.0
2007-10-17 14:53:00,0.7506,0.75065,0.7501,0.75015,270100000.0
2007-10-17 14:54:00,0.75015,0.75045,0.7501,0.75045,210500000.0
2007-10-17 14:55:00,0.75045,0.75055,0.7502,0.7502,287100000.0
2007-10-17 14:56:00,0.7502,0.7502,0.7498,0.7499,245500000.0
2007-10-17 14:57:00,0.7499,0.7502,0.7499,0.7501,198000000.0
2007-10-17 14:58:00,0.75015,0.7504,0.75,0.75005,408900000.0
2007-10-17 14:59:00,0.75005,0.7501,0.7499,0.75005,486800000.0
2007-10-17 15:00:00,0.75005,0.7506,0.75005,0.75055,288500000.0
2007-10-17 15:01:00,0.75055,0.75115,0.7502,0.75115,539500000.0
2007-10-17 15:02:00,0.75115,0.7513,0.7504,0.7504,739200000.0
2007-10-17 15:03:00,0.7504,0.7511,0.7504,0.7511,522100000.0
2007-10-17 15:04:00,0.7511,0.7511,0.7509,0.7511,462200000.0
2007-10-17 15:05:00,0.7511,0.7515,0.7511,0.7512,625800000.0
2007-10-17 15:06:00,0.7512,0.7516,0.751,0.75155,665300004.0
2007-10-17 15:07:00,0.7516,0.7522,0.75155,0.7522,520299983.0
2007-10-17 15:08:00,0.7522,0.7524,0.7516,0.7517,529600000.0
2007-10-17 15:09:00,0.75165,0.7518,0.75135,0.7515,433400000.0
2007-10-17 15:10:00,0.7515,0.75185,0.7515,0.75165,663800009.0
2007-10-17 15:11:00,0.75165,0.7517,0.7513,0.7516,709299999.0
2007-10-17 15:12:00,0.7516,0.7518,0.7516,0.7518,362199995.0
2007-10-17 15:13:00,0.7518,0.7521,0.7518,0.75195,214500000.0
2007-10-17 15:14:00,0.75195,0.752,0.75165,0.75175,290761198.0
2007-10-17 15:15:00,0.75175,0.7521,0.75165,0.75195,373544912.0
2007-10-17 15:16:00,0.7519,0.7522,0.7519,0.7521,88800000.0
2007-10-17 15:17:00,0.7521,0.75255,0.7519,0.75245,538200000.0
2007-10-17 15:18:00,0.75255,0.753,0.75255,0.753,445000000.0
2007-10-17 15:19:00,0.753,0.75375,0.7529,0.7537,511300000.0
2007-10-17 15:20:00,0.7537,0.754,0.75325,0.7533,541500000.0
2007-10-17 15:21:00,0.7533,0.7538,0.7533,0.7537,321600000.0
2007-10-17 15:22:00,0.7537,0.7541,0.75345,0.75405,726000000.0
2007-10-17 15:23:00,0.75405,0.75405,0.7536,0.7538,268900000.0
2007-10-17 15:24:00,0.7538,0.7539,0.7536,0.7538,393200000.0
2007-10-17 15:25:00,0.7538,0.7538,0.7536,0.7537,458299997.0
2007-10-17 15:26:00,0.7537,0.7538,0.75345,0.7536,297699999.0
2007-10-17 15:27:00,0.7535,0.7537,0.7534,0.7534,660899993.0
2007-10-17 15:28:00,0.7534,0.7534,0.75315,0.7533,369400003.0
2007-10-17 15:29:00,0.7533,0.75345,0.7532,0.7533,193387934.0
2007-10-17 15:30:00,0.75325,0.7535,0.7532,0.7535,432799999.0
2007-10-17 15:31:00,0.7535,0.7535,0.7531,0.7532,524399997.0
2007-10-17 15:32:00,0.7532,0.7541,0.7532,0.754,817700001.0
2007-10-17 15:33:00,0.754,0.7546,0.75375,0.7543,896699997.0
2007-10-17 15:34:00,0.7543,0.7545,0.75425,0.7545,387000000.0
2007-10-17 15:35:00,0.7545,0.7556,0.7545,0.75475,778900001.0
2007-10-17 15:36:00,0.75475,0.75485,0.7545,0.7545,632200000.0
2007-10-17 15:37:00,0.7545,0.7547,0.7545,0.7546,445600000.0
2007-10-17 15:38:00,0.7546,0.7548,0.75455,0.7548,194800000.0
2007-10-17 15:39:00,0.7547,0.755,0.75455,0.755,595599995.0
2007-10-17 15:40:00,0.755,0.755,0.75435,0.7544,645800008.0
2007-10-17 15:41:00,0.7544,0.7547,0.7538,0.754,772200002.0
2007-10-17 15:42:00,0.754,0.7541,0.75375,0.7538,681800001.0
2007-10-17 15:43:00,0.7538,0.7538,0.75345,0.7535,382400000.0
2007-10-17 15:44:00,0.7535,0.7535,0.7532,0.7533,228800000.0
2007-10-17 15:45:00,0.7533,0.7534,0.753,0.753,259200000.0
2007-10-17 15:46:00,0.753,0.7534,0.753,0.75325,297999997.0
2007-10-17 15:47:00,0.75325,0.7534,0.7531,0.7531,126100000.0
2007-10-17 15:48:00,0.7531,0.7532,0.7528,0.7528,396800001.0
2007-10-17 15:49:00,0.7528,0.753,0.75245,0.7527,981300001.0
2007-10-17 15:50:00,0.7527,0.75285,0.7526,0.75275,375200001.0
2007-10-17 15:51:00,0.75275,0.7529,0.7527,0.7528,172500000.0
2007-10-17 15:52:00,0.7528,0.7528,0.7526,0.7527,444100000.0
2007-10-17 15:53:00,0.7527,0.7528,0.7525,0.7528,490400000.0
2007-10-17 15:54:00,0.7528,0.753,0.75265,0.7528,472700004.0
2007-10-17 15:55:00,0.7527,0.75315,0.75265,0.753,626562830.0
2007-10-17 15:56:00,0.753,0.753,0.75225,0.7525,489499999.0
2007-10-17 15:57:00,0.7525,0.7526,0.75245,0.75245,251100000.0
2007-10-17 15:58:00,0.75245,0.75245,0.75135,0.7515,502799999.0
2007-10-17 15:59:00,0.7515,0.7517,0.7515,0.7516,285900000.0
2007-10-17 16:00:00,0.7516,0.7518,0.7512,0.7513,337300000.0
2007-10-17 16:01:00,0.7513,0.7517,0.7513,0.7515,220564697.0
2007-10-17 16:02:00,0.7515,0.7516,0.75115,0.7516,430000001.0
2007-10-17 16:03:00,0.7516,0.75205,0.75155,0.75205,752300021.0
2007-10-17 16:04:00,0.75205,0.75205,0.75125,0.75125,378300002.0
2007-10-17 16:05:00,0.75125,0.7518,0.75125,0.7518,467052177.0
2007-10-17 16:06:00,0.7518,0.7521,0.7518,0.752,237600000.0
2007-10-17 16:07:00,0.752,0.752,0.75195,0.75195,186400000.0
2007-10-17 16:08:00,0.752,0.7523,0.752,0.7522,431200000.0
2007-10-17 16:09:00,0.7522,0.7522,0.75205,0.75205,133500000.0
2007-10-17 16:10:00,0.75205,0.7525,0.75205,0.7523,213500000.0
2007-10-17 16:11:00,0.7523,0.7524,0.7522,0.7524,129200000.0
2007-10-17 16:12:00,0.7524,0.7526,0.7524,0.7526,189000000.0
2007-10-17 16:13:00,0.7526,0.7527,0.7522,0.7522,408800000.0
2007-10-17 16:14:00,0.75225,0.75295,0.75225,0.75255,380400001.0
2007-10-17 16:15:00,0.75255,0.7529,0.75255,0.7527,879886914.0
2007-10-17 16:16:00,0.75275,0.7528,0.75225,0.75225,702200000.0
2007-10-17 16:17:00,0.75225,0.75225,0.75185,0.752,295500000.0
2007-10-17 16:18:00,0.752,0.7522,0.752,0.7521,337000000.0
2007-10-17 16:19:00,0.75215,0.7522,0.75205,0.7522,1367900042.0
2007-10-17 16:20:00,0.7522,0.7522,0.75185,0.75185,314000001.0
2007-10-17 16:21:00,0.75185,0.7522,0.7516,0.7522,493600001.0
2007-10-17 16:22:00,0.7522,0.7524,0.7522,0.7524,361600000.0
2007-10-17 16:23:00,0.7524,0.7529,0.75225,0.7528,460999993.0
2007-10-17 16:24:00,0.7528,0.7529,0.7524,0.7525,1155499981.0
2007-10-17 16:25:00,0.7525,0.7525,0.75215,0.7523,555999988.0
2007-10-17 16:26:00,0.7523,0.7523,0.7522,0.75225,263000000.0
2007-10-17 16:27:00,0.75225,0.7525,0.75225,0.7525,171800000.0
2007-10-17 16:28:00,0.7525,0.7527,0.7525,0.75255,552499999.0
2007-10-17 16:29:00,0.7526,0.7527,0.75255,0.7526,321799999.0
2007-10-17 16:30:00,0.7526,0.7527,0.75245,0.7526,596800018.0
2007-10-17 16:31:00,0.75255,0.75305,0.75255,0.7528,301600000.0
2007-10-17 16:32:00,0.7528,0.7528,0.7525,0.7526,278400000.0
2007-10-17 16:33:00,0.7527,0.7529,0.75255,0.7526,433500000.0
2007-10-17 16:34:00,0.7526,0.75265,0.75255,0.7526,876199993.0
2007-10-17 16:35:00,0.7526,0.7527,0.7526,0.7527,403100001.0
2007-10-17 16:36:00,0.7527,0.75315,0.7527,0.7528,761099998.0
2007-10-17 16:37:00,0.7528,0.7529,0.75275,0.7529,287200001.0
2007-10-17 16:38:00,0.7529,0.7529,0.75245,0.75255,591499999.0
2007-10-17 16:39:00,0.75255,0.75265,0.7525,0.75265,449899993.0
2007-10-17 16:40:00,0.75255,0.75255,0.75215,0.7523,586599999.0
2007-10-17 16:41:00,0.75225,0.7525,0.75225,0.7524,651199999.0
2007-10-17 16:42:00,0.7524,0.7524,0.75225,0.75235,333799998.0
2007-10-17 16:43:00,0.75235,0.75235,0.75205,0.7521,344000000.0
2007-10-17 16:44:00,0.7521,0.7522,0.75185,0.7521,724699997.0
2007-10-17 16:45:00,0.7521,0.75225,0.75195,0.752,113700000.0
2007-10-17 16:46:00,0.752,0.752,0.7517,0.7517,443699999.0
2007-10-17 16:47:00,0.7517,0.7517,0.75125,0.7514,563899996.0
2007-10-17 16:48:00,0.7514,0.75175,0.7514,0.75175,263999998.0
2007-10-17 16:49:00,0.75175,0.75215,0.75175,0.7518,252000000.0
2007-10-17 16:50:00,0.75185,0.75195,0.7517,0.7519,290600000.0
2007-10-17 16:51:00,0.7519,0.75215,0.7519,0.752,243100000.0
2007-10-17 16:52:00,0.752,0.752,0.7519,0.752,111400001.0
2007-10-17 16:53:00,0.752,0.7521,0.75195,0.75195,132200000.0
2007-10-17 16:54:00,0.75195,0.75195,0.75155,0.7517,313700000.0
2007-10-17 16:55:00,0.7517,0.7517,0.7512,0.7512,373700000.0
2007-10-17 16:56:00,0.7512,0.7513,0.75055,0.7509,370800000.0
2007-10-17 16:57:00,0.751,0.7514,0.751,0.7512,411999999.0
2007-10-17 16:58:00,0.75115,0.7518,0.7511,0.75165,820599999.0
2007-10-17 16:59:00,0.75155,0.7518,0.75145,0.7516,770100000.0
2007-10-17 17:00:00,0.7516,0.7516,0.75125,0.7513,1195000003.0
2007-10-17 17:01:00,0.75135,0.7514,0.7509,0.75105,783800003.0
2007-10-17 17:02:00,0.751,0.75105,0.75,0.7502,1112799992.0
2007-10-17 17:03:00,0.75025,0.75055,0.7501,0.7504,543000001.0
2007-10-17 17:04:00,0.7504,0.7506,0.74985,0.75035,420100000.0
2007-10-17 17:05:00,0.75035,0.75055,0.7503,0.75035,425100000.0
2007-10-17 17:06:00,0.75035,0.7504,0.75025,0.75025,202000000.0
2007-10-17 17:07:00,0.75025,0.7504,0.74985,0.75,600400002.0
2007-10-17 17:08:00,0.75,0.75,0.74965,0.74995,451762457.0
2007-10-17 17:09:00,0.75,0.7503,0.7499,0.7502,355600000.0
2007-10-17 17:10:00,0.75025,0.7503,0.7496,0.7497,515200000.0
2007-10-17 17:11:00,0.7497,0.7501,0.74965,0.7501,511700010.0
2007-10-17 17:12:00,0.7501,0.7503,0.75,0.7502,271900000.0
2007-10-17 17:13:00,0.7502,0.7508,0.75015,0.7506,566200000.0
2007-10-17 17:14:00,0.7506,0.751,0.75055,0.7507,514100000.0
2007-10-17 17:15:00,0.7507,0.75105,0.7507,0.75105,310199999.0
2007-10-17 17:16:00,0.75105,0.75125,0.75075,0.7509,445700000.0
2007-10-17 17:17:00,0.7509,0.751,0.7508,0.75085,252000000.0
2007-10-17 17:18:00,0.75085,0.75105,0.75065,0.75065,346600000.0
2007-10-17 17:19:00,0.75065,0.7516,0.75065,0.7516,359600000.0
2007-10-17 17:20:00,0.7516,0.75165,0.751,0.7513,741400001.0
2007-10-17 17:21:00,0.7513,0.7513,0.751,0.751,317600000.0
2007-10-17 17:22:00,0.751,0.7512,0.75095,0.751,347199999.0
2007-10-17 17:23:00,0.751,0.7513,0.751,0.7513,440100000.0
2007-10-17 17:24:00,0.7513,0.7514,0.75125,0.7514,302700000.0
2007-10-17 17:25:00,0.7514,0.7515,0.7513,0.7513,287800000.0
2007-10-17 17:26:00,0.7513,0.7516,0.7513,0.7516,88600000.0
2007-10-17 17:27:00,0.7516,0.7521,0.75145,0.7515,310400000.0
2007-10-17 17:28:00,0.7515,0.7517,0.7515,0.7516,131700000.0
2007-10-17 17:29:00,0.7516,0.7518,0.75155,0.7518,514200000.0
2007-10-17 17:30:00,0.75175,0.7521,0.75155,0.7521,676199999.0
2007-10-17 17:31:00,0.7521,0.7522,0.7521,0.7522,125779322.0
2007-10-17 17:32:00,0.7522,0.7522,0.7516,0.75175,306478330.0
2007-10-17 17:33:00,0.75175,0.7519,0.7516,0.7518,165200000.0
2007-10-17 17:34:00,0.7518,0.75255,0.7518,0.7525,332200000.0
2007-10-17 17:35:00,0.7525,0.7526,0.7525,0.7526,705400000.0
2007-10-17 17:36:00,0.7526,0.7531,0.7526,0.753,471200000.0
2007-10-17 17:37:00,0.753,0.7532,0.7527,0.75315,1209700004.0
2007-10-17 17:38:00,0.75315,0.75415,0.75315,0.7534,827199995.0
2007-10-17 17:39:00,0.7534,0.7534,0.75295,0.75295,1027800004.0
2007-10-17 17:40:00,0.753,0.7538,0.75295,0.7536,557399997.0
2007-10-17 17:41:00,0.7536,0.7536,0.7535,0.7535,591900000.0
2007-10-17 17:42:00,0.7535,0.75365,0.7533,0.7536,417300000.0
2007-10-17 17:43:00,0.7536,0.7541,0.7536,0.7541,419900000.0
2007-10-17 17:44:00,0.7541,0.7544,0.754,0.7544,462900000.0
2007-10-17 17:45:00,0.7544,0.7544,0.7536,0.75365,351200000.0
2007-10-17 17:46:00,0.75365,0.7538,0.75355,0.75355,401500001.0
2007-10-17 17:47:00,0.7536,0.7541,0.7535,0.7541,409600000.0
2007-10-17 17:48:00,0.754,0.7543,0.7538,0.7543,561100001.0
2007-10-17 17:49:00,0.7543,0.7543,0.7537,0.7538,334400000.0
2007-10-17 17:50:00,0.7538,0.7538,0.7536,0.7537,554200000.0
2007-10-17 17:51:00,0.7537,0.7541,0.7537,0.7541,491700000.0
2007-10-17 17:52:00,0.7541,0.7543,0.754,0.75405,454400000.0
2007-10-17 17:53:00,0.75405,0.75415,0.7538,0.75385,239300000.0
2007-10-17 17:54:00,0.75375,0.7538,0.75375,0.7538,133600000.0
2007-10-17 17:55:00,0.7538,0.7539,0.75375,0.7538,196000000.0
2007-10-17 17:56:00,0.7538,0.7538,0.7535,0.7535,455800000.0
2007-10-17 17:57:00,0.7535,0.7535,0.75325,0.7533,535900000.0
2007-10-17 17:58:00,0.7533,0.75335,0.75295,0.75305,707800007.0
2007-10-17 17:59:00,0.75305,0.7532,0.753,0.7532,288700001.0
2007-10-17 18:00:00,0.7532,0.75355,0.75315,0.7532,118200000.0
2007-10-17 18:01:00,0.7532,0.75325,0.75295,0.75315,387100000.0
2007-10-17 18:02:00,0.75315,0.75345,0.75315,0.7534,252200000.0
2007-10-17 18:03:00,0.7534,0.7535,0.75335,0.7535,693599993.0
2007-10-17 18:04:00,0.7535,0.7535,0.75335,0.7534,539400002.0
2007-10-17 18:05:00,0.7534,0.7535,0.7534,0.7535,201600000.0
2007-10-17 18:06:00,0.7535,0.7536,0.75345,0.7535,401299999.0
2007-10-17 18:07:00,0.7535,0.7537,0.75345,0.7537,256600000.0
2007-10-17 18:08:00,0.7537,0.7539,0.7537,0.75375,162300000.0
2007-10-17 18:09:00,0.75375,0.7538,0.7536,0.7538,511200000.0
2007-10-17 18:10:00,0.7538,0.7541,0.7536,0.7538,411000000.0
2007-10-17 18:11:00,0.7538,0.7538,0.7534,0.7534,287600000.0
2007-10-17 18:12:00,0.7535,0.7535,0.75285,0.75325,562600000.0
2007-10-17 18:13:00,0.75325,0.7534,0.7528,0.7528,541500000.0
2007-10-17 18:14:00,0.7528,0.753,0.75275,0.753,917400024.0
2007-10-17 18:15:00,0.753,0.7533,0.7528,0.753,354400000.0
2007-10-17 18:16:00,0.75305,0.75305,0.7529,0.7529,249300000.0
2007-10-17 18:17:00,0.753,0.75305,0.75275,0.75275,410100000.0
2007-10-17 18:18:00,0.75275,0.7528,0.7527,0.75275,158800000.0
2007-10-17 18:19:00,0.75275,0.75285,0.75245,0.75245,348700002.0
2007-10-17 18:20:00,0.7525,0.7526,0.75245,0.75255,474400000.0
2007-10-17 18:21:00,0.75255,0.7528,0.7524,0.7524,746300004.0
2007-10-17 18:22:00,0.7525,0.7525,0.7524,0.75245,173500000.0
2007-10-17 18:23:00,0.75245,0.7525,0.75245,0.7525,67300000.0
2007-10-17 18:24:00,0.7525,0.7525,0.75225,0.7524,79200000.0
2007-10-17 18:25:00,0.7524,0.7524,0.7518,0.7518,208800000.0
2007-10-17 18:26:00,0.7518,0.752,0.7516,0.75165,338100000.0
2007-10-17 18:27:00,0.75165,0.752,0.7516,0.75195,510500003.0
2007-10-17 18:28:00,0.75195,0.7522,0.75195,0.75195,412962825.0
2007-10-17 18:29:00,0.75195,0.752,0.7518,0.75185,384364685.0
2007-10-17 18:30:00,0.752,0.7522,0.7518,0.7519,476900000.0
2007-10-17 18:31:00,0.7519,0.752,0.75175,0.7518,151900000.0
2007-10-17 18:32:00,0.7518,0.75185,0.7517,0.75185,303500000.0
2007-10-17 18:33:00,0.75185,0.75185,0.75155,0.7518,377300000.0
2007-10-17 18:34:00,0.7518,0.7519,0.75125,0.75125,975899994.0
2007-10-17 18:35:00,0.75125,0.75145,0.7511,0.75125,706289217.0
2007-10-17 18:36:00,0.75125,0.75145,0.7511,0.7512,724399986.0
2007-10-17 18:37:00,0.7512,0.7512,0.7511,0.7511,565600000.0
2007-10-17 18:38:00,0.7511,0.7511,0.75045,0.7509,483200000.0
2007-10-17 18:39:00,0.7509,0.7511,0.75075,0.751,971399976.0
2007-10-17 18:40:00,0.751,0.7513,0.7508,0.751,428800004.0
2007-10-17 18:41:00,0.751,0.7513,0.75095,0.7512,395900001.0
2007-10-17 18:42:00,0.7512,0.7513,0.7511,0.7513,533000002.0
2007-10-17 18:43:00,0.7513,0.75155,0.75115,0.75155,614800000.0
2007-10-17 18:44:00,0.7515,0.7515,0.75125,0.7514,337600000.0
2007-10-17 18:45:00,0.7514,0.7514,0.75115,0.7514,80800000.0
2007-10-17 18:46:00,0.7514,0.7514,0.7508,0.7509,260700000.0
2007-10-17 18:47:00,0.7509,0.7509,0.7504,0.7506,152800000.0
2007-10-17 18:48:00,0.7508,0.75085,0.7505,0.75085,497600000.0
2007-10-17 18:49:00,0.75085,0.7513,0.75085,0.7513,675000000.0
2007-10-17 18:50:00,0.7513,0.7515,0.751,0.751,554899992.0
2007-10-17 18:51:00,0.751,0.7514,0.751,0.7514,330400000.0
2007-10-17 18:52:00,0.7514,0.7514,0.75115,0.75125,225399998.0
2007-10-17 18:53:00,0.75105,0.75135,0.75105,0.7511,246300000.0
2007-10-17 18:54:00,0.7511,0.7511,0.7509,0.7509,320000009.0
2007-10-17 18:55:00,0.7509,0.7509,0.7504,0.75085,392700002.0
2007-10-17 18:56:00,0.75085,0.7511,0.75055,0.7506,626145690.0
2007-10-17 18:57:00,0.7506,0.7506,0.7499,0.75,403500004.0
2007-10-17 18:58:00,0.75,0.75,0.7496,0.7496,151200000.0
2007-10-17 18:59:00,0.7496,0.7496,0.7494,0.7495,416499996.0
2007-10-17 19:00:00,0.7495,0.7496,0.7489,0.7489,402500000.0
2007-10-17 19:01:00,0.749,0.7494,0.749,0.74935,315400000.0
2007-10-17 19:02:00,0.74935,0.7494,0.7492,0.7494,223600000.0
2007-10-17 19:03:00,0.7494,0.7495,0.7494,0.7494,444700000.0
2007-10-17 19:04:00,0.7494,0.7495,0.74925,0.7493,188299999.0
2007-10-17 19:05:00,0.7493,0.7493,0.74925,0.7493,136300000.0
2007-10-17 19:06:00,0.7493,0.7493,0.7481,0.7484,264800000.0
2007-10-17 19:07:00,0.7484,0.7484,0.74805,0.7483,422000000.0
2007-10-17 19:08:00,0.7483,0.7485,0.7482,0.7485,330000000.0
2007-10-17 19:09:00,0.7484,0.749,0.74825,0.74825,444000000.0
2007-10-17 19:10:00,0.74825,0.7487,0.7482,0.74865,542300001.0
2007-10-17 19:11:00,0.74865,0.7487,0.7473,0.7474,677500001.0
2007-10-17 19:12:00,0.7474,0.7478,0.7472,0.7478,326200000.0
2007-10-17 19:13:00,0.7478,0.7482,0.7478,0.748,312499999.0
2007-10-17 19:14:00,0.748,0.7482,0.7479,0.748,304800000.0
2007-10-17 19:15:00,0.748,0.74905,0.748,0.7487,465900001.0
2007-10-17 19:16:00,0.7487,0.7487,0.7485,0.7485,104900000.0
2007-10-17 19:17:00,0.7487,0.7487,0.74815,0.7484,180700000.0
2007-10-17 19:18:00,0.74835,0.74845,0.7482,0.7484,144100001.0
2007-10-17 19:19:00,0.7484,0.74885,0.74835,0.7485,546600000.0
2007-10-17 19:20:00,0.74845,0.7488,0.74845,0.7486,576199998.0
2007-10-17 19:21:00,0.7486,0.7486,0.7475,0.74755,287700000.0
2007-10-17 19:22:00,0.7476,0.7476,0.747,0.7472,385200000.0
2007-10-17 19:23:00,0.7472,0.7472,0.74635,0.7466,684000001.0
2007-10-17 19:24:00,0.7466,0.7478,0.7466,0.7478,388499998.0
2007-10-17 19:25:00,0.7478,0.7478,0.74755,0.7476,249400000.0
2007-10-17 19:26:00,0.7476,0.7476,0.74735,0.7476,263099998.0
2007-10-17 19:27:00,0.7476,0.7478,0.74705,0.74715,540800000.0
2007-10-17 19:28:00,0.74715,0.74715,0.7463,0.74665,670100000.0
2007-10-17 19:29:00,0.74665,0.74705,0.74625,0.7463,637100005.0
2007-10-17 19:30:00,0.7463,0.7469,0.74605,0.7469,1224100000.0
2007-10-17 19:31:00,0.7469,0.7473,0.7468,0.7472,609500000.0
2007-10-17 19:32:00,0.7473,0.7474,0.74705,0.7472,505399999.0
2007-10-17 19:33:00,0.7472,0.7473,0.7471,0.7473,465200000.0
2007-10-17 19:34:00,0.7473,0.7473,0.7471,0.7471,149600000.0
2007-10-17 19:35:00,0.7471,0.7472,0.74705,0.7472,151900000.0
2007-10-17 19:36:00,0.7472,0.7472,0.74705,0.74715,324000011.0
2007-10-17 19:37:00,0.74715,0.7475,0.74715,0.7475,383000000.0
2007-10-17 19:38:00,0.7475,0.74755,0.7475,0.7475,268000000.0
2007-10-17 19:39:00,0.7475,0.74765,0.74745,0.74745,369800000.0
2007-10-17 19:40:00,0.74745,0.7476,0.7474,0.74745,231200000.0
2007-10-17 19:41:00,0.74745,0.7477,0.74745,0.74755,234300000.0
2007-10-17 19:42:00,0.74755,0.74765,0.7473,0.7475,385600000.0
2007-10-17 19:43:00,0.7475,0.7475,0.7472,0.7473,413500000.0
2007-10-17 19:44:00,0.7473,0.7473,0.747,0.7471,336000000.0
2007-10-17 19:45:00,0.7471,0.7473,0.747,0.74715,368400001.0
2007-10-17 19:46:00,0.74715,0.74715,0.7471,0.74715,186400000.0
2007-10-17 19:47:00,0.74715,0.7474,0.747,0.7473,828900006.0
2007-10-17 19:48:00,0.7473,0.7473,0.74705,0.74715,971500000.0
2007-10-17 19:49:00,0.74715,0.74715,0.74695,0.74695,855700000.0
2007-10-17 19:50:00,0.74705,0.74725,0.7464,0.74655,877900000.0
2007-10-17 19:51:00,0.74655,0.74655,0.7464,0.7464,270600000.0
2007-10-17 19:52:00,0.7464,0.7464,0.74565,0.7457,1356200012.0
2007-10-17 19:53:00,0.7457,0.7458,0.7452,0.7452,1207099995.0
2007-10-17 19:54:00,0.7453,0.7457,0.74525,0.74565,613900000.0
2007-10-17 19:55:00,0.74565,0.74565,0.7452,0.7453,768900002.0
2007-10-17 19:56:00,0.7453,0.74545,0.74425,0.7449,901100000.0
2007-10-17 19:57:00,0.74485,0.7451,0.74445,0.7445,872100003.0
2007-10-17 19:58:00,0.74455,0.74455,0.74435,0.74445,182600000.0
2007-10-17 19:59:00,0.74445,0.74455,0.74435,0.7445,441400000.0
2007-10-17 20:00:00,0.7445,0.7445,0.74425,0.74445,219200000.0
2007-10-17 20:01:00,0.74445,0.7447,0.74435,0.74435,406700000.0
2007-10-17 20:02:00,0.74435,0.74465,0.74425,0.74445,516000000.0
2007-10-17 20:03:00,0.74445,0.74495,0.74445,0.7447,456000000.0
2007-10-17 20:04:00,0.7447,0.74515,0.7443,0.7443,212400000.0
2007-10-17 20:05:00,0.7443,0.7446,0.7443,0.7446,363900000.0
2007-10-17 20:06:00,0.7446,0.74495,0.74455,0.74485,342499999.0
2007-10-17 20:07:00,0.74485,0.7452,0.74485,0.7449,172200000.0
2007-10-17 20:08:00,0.7449,0.7456,0.74485,0.74555,114700000.0
2007-10-17 20:09:00,0.74555,0.7456,0.74555,0.74555,22200000.0
2007-10-17 20:10:00,0.74555,0.74625,0.74555,0.74615,252799999.0
2007-10-17 20:11:00,0.74615,0.74655,0.74595,0.7461,183800000.0
2007-10-17 20:12:00,0.7461,0.7461,0.74565,0.74575,618400000.0
2007-10-17 20:13:00,0.74575,0.74575,0.7457,0.7457,139700000.0
2007-10-17 20:14:00,0.74565,0.7457,0.74555,0.7457,99999999.0
2007-10-17 20:15:00,0.7457,0.7457,0.7457,0.7457,25100000.0
2007-10-17 20:16:00,0.7457,0.7457,0.7457,0.7457,21300000.0
2007-10-17 20:17:00,0.7457,0.74575,0.74545,0.74545,186600000.0
2007-10-17 20:18:00,0.74545,0.74545,0.74525,0.74535,138900000.0
2007-10-17 20:19:00,0.74535,0.74535,0.74515,0.7452,129200000.0
2007-10-17 20:20:00,0.7452,0.7458,0.74515,0.7458,238499998.0
2007-10-17 20:21:00,0.7458,0.7458,0.7456,0.7458,110800000.0
2007-10-17 20:22:00,0.7458,0.7458,0.74565,0.7458,79000000.0
2007-10-17 20:23:00,0.7458,0.74615,0.74565,0.74615,263500000.0
2007-10-17 20:24:00,0.74615,0.74615,0.7457,0.74615,19500000.0
2007-10-17 20:25:00,0.74615,0.74615,0.7459,0.7459,4700000.0
2007-10-17 20:26:00,0.7459,0.74615,0.7459,0.74615,3900000.0
2007-10-17 20:27:00,0.74615,0.74615,0.7459,0.746,5700000.0
2007-10-17 20:28:00,0.746,0.746,0.74585,0.7459,43200000.0
2007-10-17 20:29:00,0.7459,0.746,0.7458,0.746,78200000.0
2007-10-17 20:30:00,0.746,0.746,0.74565,0.74565,108999999.0
2007-10-17 20:31:00,0.74565,0.74565,0.7451,0.74525,371200001.0
2007-10-17 20:32:00,0.74525,0.74545,0.74525,0.74545,191300000.0
2007-10-17 20:33:00,0.7454,0.74545,0.74535,0.7454,131600000.0
2007-10-17 20:34:00,0.7454,0.74545,0.7453,0.74545,251300000.0
2007-10-17 20:35:00,0.74545,0.74545,0.7452,0.7452,264100000.0
2007-10-17 20:36:00,0.7452,0.7454,0.7452,0.74525,521200000.0
2007-10-17 20:37:00,0.74535,0.74555,0.74535,0.74535,418900000.0
2007-10-17 20:38:00,0.74535,0.7454,0.7453,0.7453,243800000.0
2007-10-17 20:39:00,0.7453,0.7456,0.7451,0.7456,320499999.0
2007-10-17 20:40:00,0.7456,0.74575,0.74545,0.74575,301300000.0
2007-10-17 20:41:00,0.74575,0.746,0.74525,0.746,156900000.0
2007-10-17 20:42:00,0.746,0.746,0.74585,0.74585,49400000.0
2007-10-17 20:43:00,0.7459,0.74625,0.7458,0.7461,95999999.0
2007-10-17 20:44:00,0.7461,0.7461,0.746,0.746,47200000.0
2007-10-17 20:45:00,0.746,0.746,0.74595,0.746,48800000.0
2007-10-17 20:46:00,0.746,0.7465,0.746,0.7465,84800000.0
2007-10-17 20:47:00,0.7465,0.7465,0.7464,0.74645,39200000.0
2007-10-17 20:48:00,0.74635,0.74645,0.746,0.74615,169199999.0
2007-10-17 20:49:00,0.7461,0.7465,0.7461,0.7465,173300000.0
2007-10-17 20:50:00,0.74645,0.74645,0.74635,0.7464,233400000.0
2007-10-17 20:51:00,0.7464,0.74655,0.7463,0.7464,197700000.0
2007-10-17 20:52:00,0.7464,0.7464,0.7463,0.74635,91700000.0
2007-10-17 20:53:00,0.74635,0.74645,0.7462,0.74625,278200000.0
2007-10-17 20:54:00,0.74625,0.74625,0.7461,0.7462,87700000.0
2007-10-17 20:55:00,0.7462,0.7462,0.7461,0.7462,51700000.0
2007-10-17 20:56:00,0.7462,0.7463,0.7461,0.7463,28700000.0
2007-10-17 20:57:00,0.7463,0.7463,0.74615,0.7462,75300000.0
2007-10-17 20:58:00,0.7462,0.74625,0.74615,0.7462,144700000.0
2007-10-17 20:59:00,0.7462,0.7464,0.7461,0.7464,90200000.0
2007-10-17 21:00:00,0.7464,0.7465,0.7464,0.74645,59200000.0
2007-10-17 21:01:00,0.74645,0.7471,0.74645,0.74705,111800000.0
2007-10-17 21:02:00,0.74705,0.7474,0.74705,0.7474,63500000.0
2007-10-17 21:03:00,0.7474,0.7474,0.74715,0.7472,60200000.0
2007-10-17 21:04:00,0.7472,0.7474,0.74715,0.7474,83400000.0
2007-10-17 21:05:00,0.7474,0.7474,0.7472,0.7474,36000000.0
2007-10-17 21:06:00,0.7474,0.7474,0.7471,0.74725,24300000.0
2007-10-17 21:07:00,0.7471,0.74725,0.7469,0.74695,76300000.0
2007-10-17 21:08:00,0.7469,0.74725,0.74685,0.7471,311700000.0
2007-10-17 21:09:00,0.7471,0.7472,0.7471,0.74715,132200000.0
2007-10-17 21:10:00,0.74715,0.7472,0.7471,0.7472,265500000.0
2007-10-17 21:11:00,0.7472,0.7475,0.7472,0.74735,89800000.0
2007-10-17 21:12:00,0.74735,0.7479,0.74725,0.7479,111350000.0
2007-10-17 21:13:00,0.7479,0.7479,0.74745,0.74745,143750000.0
2007-10-17 21:14:00,0.74745,0.74745,0.7473,0.74735,70300000.0
2007-10-17 21:15:00,0.7475,0.74765,0.7475,0.74765,225500000.0
2007-10-17 21:16:00,0.7475,0.74865,0.7475,0.74865,167100000.0
2007-10-17 21:17:00,0.74865,0.74865,0.7483,0.7483,351200001.0
2007-10-17 21:18:00,0.7483,0.74855,0.74825,0.74845,194450000.0
2007-10-17 21:19:00,0.74845,0.74845,0.7483,0.7483,60800000.0
2007-10-17 21:20:00,0.7483,0.7483,0.74755,0.74765,330650000.0
2007-10-17 21:21:00,0.74765,0.74785,0.7476,0.7477,108100000.0
2007-10-17 21:22:00,0.7477,0.74795,0.74765,0.74765,528300000.0
2007-10-17 21:23:00,0.74765,0.74775,0.7475,0.7475,182500000.0
2007-10-17 21:24:00,0.7475,0.74765,0.7472,0.74755,423600000.0
2007-10-17 21:25:00,0.7475,0.7475,0.7473,0.74735,417899999.0
2007-10-17 21:26:00,0.747,0.74765,0.747,0.74745,458100001.0
2007-10-17 21:27:00,0.74745,0.74785,0.7474,0.74785,271000000.0
2007-10-17 21:28:00,0.74785,0.74785,0.7475,0.74785,359400000.0
2007-10-17 21:29:00,0.74785,0.74785,0.74745,0.7476,470199999.0
2007-10-17 21:30:00,0.7476,0.7476,0.7473,0.7475,160300000.0
2007-10-17 21:31:00,0.7475,0.7475,0.7474,0.7474,100800000.0
2007-10-17 21:32:00,0.7474,0.74755,0.7474,0.74755,111400000.0
2007-10-17 21:33:00,0.74755,0.74755,0.7471,0.74715,349600000.0
2007-10-17 21:34:00,0.7471,0.74735,0.747,0.74735,244600000.0
2007-10-17 21:35:00,0.74735,0.74735,0.7472,0.7472,76300000.0
2007-10-17 21:36:00,0.7472,0.74745,0.747,0.74715,78200000.0
2007-10-17 21:37:00,0.74725,0.74745,0.74705,0.74715,45800000.0
2007-10-17 21:38:00,0.74715,0.74725,0.74715,0.74725,46300000.0
2007-10-17 21:39:00,0.74725,0.74745,0.74725,0.74745,176500000.0
2007-10-17 21:40:00,0.74745,0.74755,0.74745,0.74745,334300000.0
2007-10-17 21:41:00,0.74745,0.74755,0.7473,0.7475,279800000.0
2007-10-17 21:42:00,0.7475,0.74765,0.7474,0.7474,182900000.0
2007-10-17 21:43:00,0.7474,0.74765,0.7474,0.74765,309500000.0
2007-10-17 21:44:00,0.74765,0.74795,0.74765,0.74785,294400000.0
2007-10-17 21:45:00,0.74785,0.74865,0.74785,0.74825,314800000.0
2007-10-17 21:46:00,0.74815,0.74845,0.74815,0.74845,160000000.0
2007-10-17 21:47:00,0.74845,0.74895,0.74845,0.74855,209600000.0
2007-10-17 21:48:00,0.74855,0.74875,0.74845,0.74855,1027200006.0
2007-10-17 21:49:00,0.74855,0.74855,0.74845,0.7485,124100000.0
2007-10-17 21:50:00,0.7484,0.74885,0.7484,0.74855,300200000.0
2007-10-17 21:51:00,0.74855,0.7486,0.7485,0.7485,320800000.0
2007-10-17 21:52:00,0.74865,0.74895,0.7486,0.74895,215000000.0
2007-10-17 21:53:00,0.74895,0.74925,0.74865,0.74925,267379396.0
2007-10-17 21:54:00,0.7492,0.74945,0.74885,0.749,358100000.0
2007-10-17 21:55:00,0.749,0.74935,0.749,0.74915,364600000.0
2007-10-17 21:56:00,0.74915,0.74975,0.74915,0.74975,320300000.0
2007-10-17 21:57:00,0.74975,0.7505,0.74975,0.7501,462599999.0
2007-10-17 21:58:00,0.7501,0.7501,0.75,0.75,46100000.0
2007-10-17 21:59:00,0.75,0.7501,0.7499,0.74995,304800000.0
2007-10-17 22:00:00,0.74995,0.75055,0.7499,0.7505,317700374.0
2007-10-17 22:01:00,0.75055,0.7514,0.75045,0.75095,553600001.0
2007-10-17 22:02:00,0.75095,0.75095,0.75,0.7504,835700000.0
2007-10-17 22:03:00,0.7504,0.75045,0.7504,0.75045,311300000.0
2007-10-17 22:04:00,0.75045,0.75045,0.75035,0.75035,450600000.0
2007-10-17 22:05:00,0.75035,0.751,0.75025,0.7509,509400000.0
2007-10-17 22:06:00,0.7509,0.75105,0.7503,0.75105,402300000.0
2007-10-17 22:07:00,0.75105,0.75125,0.75105,0.75115,264400000.0
2007-10-17 22:08:00,0.75115,0.75135,0.75055,0.7507,671200000.0
2007-10-17 22:09:00,0.7508,0.75125,0.75065,0.75065,496700000.0
2007-10-17 22:10:00,0.7507,0.75075,0.75055,0.75055,238600000.0
2007-10-17 22:11:00,0.7504,0.75095,0.7504,0.75095,317900000.0
2007-10-17 22:12:00,0.75095,0.75195,0.75085,0.7515,728800000.0
2007-10-17 22:13:00,0.7515,0.7515,0.75125,0.75125,472000000.0
2007-10-17 22:14:00,0.75125,0.75125,0.75125,0.75125,531500000.0
2007-10-17 22:15:00,0.75125,0.75125,0.7511,0.75115,457700000.0
2007-10-17 22:16:00,0.75115,0.75135,0.751,0.75105,498800001.0
2007-10-17 22:17:00,0.75105,0.75135,0.75105,0.75125,412099993.0
2007-10-17 22:18:00,0.75125,0.75155,0.75115,0.75145,1046000002.0
2007-10-17 22:19:00,0.75145,0.75155,0.75145,0.75145,551700004.0
2007-10-17 22:20:00,0.75155,0.752,0.75155,0.75165,164300000.0
2007-10-17 22:21:00,0.75165,0.7523,0.75165,0.75225,214700000.0
2007-10-17 22:22:00,0.75225,0.75255,0.75215,0.7524,70200000.0
2007-10-17 22:23:00,0.7524,0.7525,0.75215,0.7523,155855920.0
2007-10-17 22:24:00,0.7523,0.7524,0.75225,0.7524,43043600.0
2007-10-17 22:25:00,0.7524,0.7528,0.75215,0.7522,155200000.0
2007-10-17 22:26:00,0.7522,0.7524,0.75195,0.75205,459300000.0
2007-10-17 22:27:00,0.75205,0.75225,0.7519,0.752,294700000.0
2007-10-17 22:28:00,0.752,0.75225,0.75185,0.75185,563100004.0
2007-10-17 22:29:00,0.75185,0.75235,0.75185,0.75215,890600000.0
2007-10-17 22:30:00,0.75215,0.75235,0.752,0.75205,533299992.0
2007-10-17 22:31:00,0.75205,0.75205,0.75055,0.75155,703700000.0
2007-10-17 22:32:00,0.75155,0.75155,0.75125,0.75145,552400001.0
2007-10-17 22:33:00,0.75145,0.75145,0.75085,0.75115,221390245.0
2007-10-17 22:34:00,0.75115,0.7512,0.75105,0.7512,144800000.0
2007-10-17 22:35:00,0.7512,0.7512,0.75115,0.75115,427800000.0
2007-10-17 22:36:00,0.75125,0.75135,0.7511,0.7511,40800000.0
2007-10-17 22:37:00,0.7511,0.75135,0.751,0.75135,69700000.0
2007-10-17 22:38:00,0.75135,0.75145,0.75115,0.75145,295899995.0
2007-10-17 22:39:00,0.75145,0.75155,0.75135,0.75155,461299991.0
2007-10-17 22:40:00,0.75165,0.75165,0.7515,0.75165,116000000.0
2007-10-17 22:41:00,0.75155,0.75165,0.75145,0.7516,334100000.0
2007-10-17 22:42:00,0.7516,0.75165,0.7516,0.75165,76100000.0
2007-10-17 22:43:00,0.75165,0.7517,0.75155,0.7517,185900000.0
2007-10-17 22:44:00,0.75165,0.75175,0.7516,0.7517,299800000.0
2007-10-17 22:45:00,0.7517,0.7517,0.7515,0.7515,68600000.0
2007-10-17 22:46:00,0.7515,0.75155,0.75145,0.7515,32700000.0
2007-10-17 22:47:00,0.75155,0.75155,0.7514,0.75155,20000000.0
2007-10-17 22:48:00,0.75155,0.7518,0.75155,0.7518,169600000.0
2007-10-17 22:49:00,0.7518,0.7518,0.75165,0.75165,173800000.0
2007-10-17 22:50:00,0.75165,0.75165,0.75155,0.75165,299900000.0
2007-10-17 22:51:00,0.75165,0.75165,0.7515,0.75165,259300000.0
2007-10-17 22:52:00,0.75165,0.75175,0.7515,0.7515,568599999.0
2007-10-17 22:53:00,0.7515,0.75195,0.7515,0.75185,307600000.0
2007-10-17 22:54:00,0.7518,0.75185,0.75175,0.75185,578899995.0
2007-10-17 22:55:00,0.75185,0.75205,0.75185,0.75205,333400000.0
2007-10-17 22:56:00,0.75205,0.75215,0.7516,0.75215,624099999.0
2007-10-17 22:57:00,0.75215,0.75215,0.75145,0.7517,152000000.0
2007-10-17 22:58:00,0.7517,0.75175,0.7515,0.75175,86100000.0
2007-10-17 22:59:00,0.7515,0.75195,0.7515,0.75195,109400000.0
2007-10-17 23:00:00,0.75195,0.75215,0.7518,0.75215,195200000.0
2007-10-17 23:01:00,0.75215,0.75215,0.7521,0.7521,152500000.0
2007-10-17 23:02:00,0.75185,0.7523,0.75185,0.7523,162600000.0
2007-10-17 23:03:00,0.75195,0.752,0.75195,0.752,7100000.0
2007-10-17 23:04:00,0.752,0.752,0.752,0.752,58500000.0
2007-10-17 23:05:00,0.752,0.752,0.75155,0.752,195400000.0
2007-10-17 23:06:00,0.752,0.752,0.75175,0.75185,533300001.0
2007-10-17 23:07:00,0.75185,0.75185,0.75185,0.75185,156800000.0
2007-10-17 23:08:00,0.75185,0.75195,0.7517,0.75185,61600000.0
2007-10-17 23:09:00,0.7519,0.752,0.75185,0.752,54400000.0
2007-10-17 23:10:00,0.752,0.752,0.75175,0.75185,285999998.0
2007-10-17 23:11:00,0.75175,0.7519,0.75175,0.7519,234099998.0
2007-10-17 23:12:00,0.75175,0.7519,0.75175,0.7519,80800000.0
2007-10-17 23:13:00,0.7519,0.7519,0.7518,0.7518,74400000.0
2007-10-17 23:14:00,0.7518,0.7518,0.7515,0.7516,66900000.0
2007-10-17 23:15:00,0.75145,0.75149,0.75126,0.75143,135200000.0
2007-10-17 23:16:00,0.7513,0.75145,0.7513,0.75145,85500000.0
2007-10-17 23:17:00,0.7512,0.7516,0.7512,0.7516,108300000.0
2007-10-17 23:18:00,0.75145,0.7517,0.75135,0.7516,113600000.0
2007-10-17 23:19:00,0.7516,0.7516,0.75155,0.75155,20800000.0
2007-10-17 23:20:00,0.75155,0.75155,0.75155,0.75155,22400000.0
2007-10-17 23:21:00,0.75155,0.75155,0.7514,0.7515,39100000.0
2007-10-17 23:22:00,0.7515,0.7516,0.751,0.751,61600000.0
2007-10-17 23:23:00,0.751,0.7514,0.7508,0.751,277800001.0
2007-10-17 23:24:00,0.751,0.7514,0.751,0.7513,76800000.0
2007-10-17 23:25:00,0.75135,0.7516,0.75135,0.7516,178400000.0
2007-10-17 23:26:00,0.7516,0.7516,0.7512,0.7512,44000000.0
2007-10-17 23:27:00,0.7512,0.7513,0.75115,0.7513,54700000.0
2007-10-17 23:28:00,0.7513,0.7513,0.75125,0.75125,16300000.0
2007-10-17 23:29:00,0.75125,0.75125,0.75115,0.75115,43800000.0
2007-10-17 23:30:00,0.75115,0.7513,0.75115,0.75115,64400000.0
2007-10-17 23:31:00,0.75115,0.75135,0.75115,0.75115,120500000.0
2007-10-17 23:32:00,0.75115,0.75115,0.75105,0.7511,69300000.0
2007-10-17 23:33:00,0.7511,0.7511,0.7508,0.7509,275999999.0
2007-10-17 23:34:00,0.7509,0.7511,0.7509,0.7511,119100000.0
2007-10-17 23:35:00,0.75115,0.7515,0.75115,0.7515,113600000.0
2007-10-17 23:36:00,0.7515,0.7517,0.7512,0.7516,148200000.0
2007-10-17 23:37:00,0.7516,0.7519,0.7516,0.75175,96600000.0
2007-10-17 23:38:00,0.75175,0.75205,0.7515,0.752,141600000.0
2007-10-17 23:39:00,0.75205,0.7524,0.75205,0.7524,95000000.0
2007-10-17 23:40:00,0.7524,0.7524,0.7521,0.75235,83600000.0
2007-10-17 23:41:00,0.75235,0.7524,0.7523,0.7523,108300000.0
2007-10-17 23:42:00,0.7523,0.7524,0.7521,0.7522,132400000.0
2007-10-17 23:43:00,0.7522,0.7522,0.7517,0.752,181600000.0
2007-10-17 23:44:00,0.752,0.752,0.752,0.752,52500000.0
2007-10-17 23:45:00,0.752,0.752,0.75185,0.752,86500000.0
2007-10-17 23:46:00,0.752,0.75205,0.75185,0.75205,36900000.0
2007-10-17 23:47:00,0.75205,0.75205,0.75175,0.75175,272700000.0
2007-10-17 23:48:00,0.75175,0.75195,0.75155,0.75175,387599997.0
2007-10-17 23:49:00,0.7518,0.752,0.7517,0.752,169400000.0
2007-10-17 23:50:00,0.752,0.75205,0.75195,0.752,65000000.0
2007-10-17 23:51:00,0.752,0.752,0.75195,0.752,120000000.0
2007-10-17 23:52:00,0.752,0.752,0.75195,0.752,84400000.0
2007-10-17 23:53:00,0.752,0.752,0.75195,0.752,116400000.0
2007-10-17 23:54:00,0.752,0.752,0.75195,0.752,53200000.0
2007-10-17 23:55:00,0.752,0.752,0.75185,0.75195,162399999.0
2007-10-17 23:56:00,0.752,0.7521,0.7519,0.7521,91400000.0
2007-10-17 23:57:00,0.7521,0.7521,0.7521,0.7521,44800000.0
2007-10-17 23:58:00,0.7521,0.7521,0.752,0.7521,48800000.0
2007-10-17 23:59:00,0.7521,0.7521,0.75205,0.7521,34400000.0
2007-10-18 00:00:00,0.7521,0.7521,0.75195,0.752,60700000.0
2007-10-18 00:01:00,0.752,0.75245,0.752,0.7524,185500000.0
2007-10-18 00:02:00,0.7524,0.7524,0.75215,0.7524,243400000.0
2007-10-18 00:03:00,0.7524,0.7524,0.75235,0.7524,68700000.0
2007-10-18 00:04:00,0.7524,0.7524,0.75205,0.7521,141400000.0
2007-10-18 00:05:00,0.7521,0.7521,0.7513,0.7515,327400000.0
2007-10-18 00:06:00,0.7515,0.7515,0.75135,0.75135,50400000.0
2007-10-18 00:07:00,0.75135,0.7516,0.75135,0.75155,109400000.0
2007-10-18 00:08:00,0.75155,0.7517,0.7515,0.7517,302600000.0
2007-10-18 00:09:00,0.7519,0.752,0.7518,0.7518,229900000.0
2007-10-18 00:10:00,0.7518,0.7518,0.75165,0.7517,81600000.0
2007-10-18 00:11:00,0.7517,0.7517,0.75145,0.75145,113200000.0
2007-10-18 00:12:00,0.75155,0.7516,0.75155,0.7516,85700000.0
2007-10-18 00:13:00,0.75145,0.7516,0.75145,0.7515,153700000.0
2007-10-18 00:14:00,0.7515,0.7517,0.75145,0.7515,385600000.0
2007-10-18 00:15:00,0.7515,0.7515,0.7513,0.7513,135200000.0
2007-10-18 00:16:00,0.7513,0.7513,0.7513,0.7513,52700000.0
2007-10-18 00:17:00,0.7513,0.7513,0.75125,0.7513,284200000.0
2007-10-18 00:18:00,0.7513,0.7513,0.7513,0.7513,59200000.0
2007-10-18 00:19:00,0.7513,0.7513,0.75125,0.75125,140800000.0
2007-10-18 00:20:00,0.7513,0.75135,0.7512,0.7513,108000000.0
2007-10-18 00:21:00,0.7513,0.75135,0.7512,0.7512,106400000.0
2007-10-18 00:22:00,0.7512,0.7512,0.75075,0.751,393300000.0
2007-10-18 00:23:00,0.75095,0.7511,0.75075,0.75075,434400000.0
2007-10-18 00:24:00,0.75055,0.7508,0.7505,0.7507,235100000.0
2007-10-18 00:25:00,0.7508,0.7508,0.7507,0.7507,277600000.0
2007-10-18 00:26:00,0.7507,0.75115,0.7507,0.7511,401600000.0
2007-10-18 00:27:00,0.7511,0.7512,0.7508,0.751,253869972.0
2007-10-18 00:28:00,0.751,0.751,0.75085,0.751,57500000.0
2007-10-18 00:29:00,0.751,0.7512,0.751,0.7512,174500000.0
2007-10-18 00:30:00,0.7512,0.75125,0.7512,0.7512,40400000.0
2007-10-18 00:31:00,0.7511,0.7511,0.751,0.751,183900000.0
2007-10-18 00:32:00,0.751,0.751,0.75065,0.7507,413100005.0
2007-10-18 00:33:00,0.75065,0.7508,0.75065,0.7508,238900000.0
2007-10-18 00:34:00,0.7508,0.7508,0.7502,0.7505,363400000.0
2007-10-18 00:35:00,0.7505,0.7506,0.75025,0.75045,267000000.0
2007-10-18 00:36:00,0.7505,0.7507,0.75025,0.75025,281199998.0
2007-10-18 00:37:00,0.7503,0.7505,0.7502,0.7502,416199996.0
2007-10-18 00:38:00,0.7503,0.7505,0.75025,0.7505,522100000.0
2007-10-18 00:39:00,0.7505,0.7505,0.75015,0.7505,363100003.0
2007-10-18 00:40:00,0.7505,0.7505,0.7503,0.7505,178200000.0
2007-10-18 00:41:00,0.7505,0.7505,0.75045,0.7505,58100000.0
2007-10-18 00:42:00,0.7504,0.7505,0.75035,0.75035,121600000.0
2007-10-18 00:43:00,0.75035,0.7505,0.75035,0.75035,160000000.0
2007-10-18 00:44:00,0.7505,0.7505,0.75045,0.7505,129100000.0
2007-10-18 00:45:00,0.7505,0.7505,0.75015,0.75015,238500000.0
2007-10-18 00:46:00,0.75015,0.7505,0.75015,0.7502,362700000.0
2007-10-18 00:47:00,0.7502,0.7502,0.7502,0.7502,117600000.0
2007-10-18 00:48:00,0.7502,0.7502,0.75005,0.7502,214899997.0
2007-10-18 00:49:00,0.7502,0.7503,0.75015,0.7502,107500000.0
2007-10-18 00:50:00,0.7502,0.7502,0.75015,0.7502,71900000.0
2007-10-18 00:51:00,0.7502,0.7502,0.7501,0.7501,110300000.0
2007-10-18 00:52:00,0.7501,0.7501,0.7492,0.7497,480390533.0
2007-10-18 00:53:00,0.7497,0.7498,0.74965,0.7497,432699999.0
2007-10-18 00:54:00,0.7497,0.74985,0.7496,0.74985,433700002.0
2007-10-18 00:55:00,0.74985,0.7499,0.7498,0.7499,242000000.0
2007-10-18 00:56:00,0.7499,0.75,0.7498,0.75,303500000.0
2007-10-18 00:57:00,0.75,0.75,0.74995,0.75,329300000.0
2007-10-18 00:58:00,0.75,0.75,0.74995,0.74995,75000000.0
2007-10-18 00:59:00,0.74995,0.7502,0.74995,0.75015,202700000.0
2007-10-18 01:00:00,0.75015,0.7504,0.75015,0.7504,116400000.0
2007-10-18 01:01:00,0.7504,0.7504,0.7501,0.7501,187900000.0
2007-10-18 01:02:00,0.7501,0.7501,0.7498,0.7499,298100000.0
2007-10-18 01:03:00,0.7499,0.7499,0.7492,0.7492,302700000.0
2007-10-18 01:04:00,0.7492,0.7495,0.7488,0.7492,600500000.0
2007-10-18 01:05:00,0.7492,0.7493,0.7492,0.7492,270400000.0
2007-10-18 01:06:00,0.7492,0.7492,0.74905,0.74905,54200000.0
2007-10-18 01:07:00,0.74905,0.74905,0.74885,0.74885,149500000.0
2007-10-18 01:08:00,0.74905,0.7491,0.7485,0.7485,379300001.0
2007-10-18 01:09:00,0.7485,0.7485,0.7483,0.74845,247800000.0
2007-10-18 01:10:00,0.74845,0.7485,0.74815,0.74815,271800000.0
2007-10-18 01:11:00,0.74815,0.7483,0.7481,0.7483,282599999.0
2007-10-18 01:12:00,0.74825,0.7487,0.74825,0.7484,502999996.0
2007-10-18 01:13:00,0.7484,0.7488,0.7483,0.7488,222600000.0
2007-10-18 01:14:00,0.7488,0.749,0.7487,0.7488,210500000.0
2007-10-18 01:15:00,0.7488,0.7494,0.7488,0.7494,335100000.0
2007-10-18 01:16:00,0.7494,0.7494,0.74875,0.7491,411099999.0
2007-10-18 01:17:00,0.74905,0.7491,0.749,0.749,168399998.0
2007-10-18 01:18:00,0.749,0.7492,0.7489,0.7489,170299997.0
2007-10-18 01:19:00,0.7489,0.7489,0.74805,0.74805,421000000.0
2007-10-18 01:20:00,0.74805,0.7482,0.7477,0.7481,272900000.0
2007-10-18 01:21:00,0.7481,0.7484,0.7481,0.7484,259900000.0
2007-10-18 01:22:00,0.7484,0.7485,0.7483,0.7485,118400000.0
2007-10-18 01:23:00,0.7485,0.7485,0.7483,0.7485,263500000.0
2007-10-18 01:24:00,0.7485,0.7485,0.74815,0.74815,89000000.0
2007-10-18 01:25:00,0.74815,0.7488,0.74815,0.7488,164500000.0
2007-10-18 01:26:00,0.7488,0.7488,0.7486,0.7487,116000000.0
2007-10-18 01:27:00,0.7487,0.7488,0.7485,0.7486,145100000.0
2007-10-18 01:28:00,0.7486,0.7487,0.74855,0.7487,94300000.0
2007-10-18 01:29:00,0.74865,0.7488,0.74865,0.7488,222900000.0
2007-10-18 01:30:00,0.74875,0.7488,0.74865,0.7487,335500000.0
2007-10-18 01:31:00,0.7488,0.7493,0.7488,0.7493,724800000.0
2007-10-18 01:32:00,0.7493,0.7493,0.7491,0.7492,311900000.0
2007-10-18 01:33:00,0.7492,0.7492,0.7491,0.7491,212800000.0
2007-10-18 01:34:00,0.7491,0.7492,0.749,0.7492,312600000.0
2007-10-18 01:35:00,0.7492,0.7492,0.74895,0.7492,230800000.0
2007-10-18 01:36:00,0.7492,0.7495,0.74915,0.7494,175000000.0
2007-10-18 01:37:00,0.7494,0.7494,0.74915,0.74925,167700000.0
2007-10-18 01:38:00,0.7493,0.7497,0.74925,0.7497,445400000.0
2007-10-18 01:39:00,0.7497,0.75,0.7496,0.7499,374600000.0
2007-10-18 01:40:00,0.74985,0.7499,0.74965,0.7497,420299993.0
2007-10-18 01:41:00,0.7497,0.75005,0.7497,0.75,266300000.0
2007-10-18 01:42:00,0.75,0.7504,0.74975,0.7504,472500000.0
2007-10-18 01:43:00,0.7504,0.7507,0.7503,0.7505,556700000.0
2007-10-18 01:44:00,0.7505,0.7509,0.7501,0.7507,462200000.0
2007-10-18 01:45:00,0.7507,0.7507,0.75045,0.75055,331999999.0
2007-10-18 01:46:00,0.75055,0.7506,0.75045,0.7506,360300000.0
2007-10-18 01:47:00,0.7506,0.7512,0.7506,0.7512,378600000.0
2007-10-18 01:48:00,0.75115,0.7512,0.7505,0.7508,306000000.0
2007-10-18 01:49:00,0.7508,0.75105,0.7504,0.7504,388600000.0
2007-10-18 01:50:00,0.75065,0.7508,0.7504,0.7508,419400000.0
2007-10-18 01:51:00,0.7508,0.7508,0.7506,0.7506,203500000.0
2007-10-18 01:52:00,0.7506,0.7506,0.75035,0.75035,315000000.0
2007-10-18 01:53:00,0.75035,0.7504,0.75,0.75015,467299999.0
2007-10-18 01:54:00,0.75015,0.7502,0.7494,0.7496,463999994.0
2007-10-18 01:55:00,0.7496,0.7497,0.7496,0.7496,130100000.0
2007-10-18 01:56:00,0.7496,0.7497,0.74935,0.7497,187500003.0
2007-10-18 01:57:00,0.7497,0.7498,0.74955,0.74955,312300000.0
2007-10-18 01:58:00,0.74955,0.7497,0.7495,0.7496,278900000.0
2007-10-18 01:59:00,0.7496,0.7498,0.74945,0.7495,194300000.0
2007-10-18 02:00:00,0.74945,0.7495,0.7488,0.7489,394900002.0
2007-10-18 02:01:00,0.7489,0.7492,0.7489,0.7492,184800000.0
2007-10-18 02:02:00,0.7492,0.7492,0.7491,0.7491,49600000.0
2007-10-18 02:03:00,0.7491,0.74915,0.749,0.74915,134400000.0
2007-10-18 02:04:00,0.74915,0.74915,0.749,0.7491,80500000.0
2007-10-18 02:05:00,0.7491,0.7491,0.74895,0.74895,43100000.0
2007-10-18 02:06:00,0.74895,0.7494,0.74895,0.7493,280600000.0
2007-10-18 02:07:00,0.7494,0.7495,0.74935,0.7495,313099999.0
2007-10-18 02:08:00,0.7495,0.75105,0.7495,0.7506,400400000.0
2007-10-18 02:09:00,0.7506,0.751,0.7506,0.7507,299100000.0
2007-10-18 02:10:00,0.7507,0.7507,0.74955,0.74995,417900001.0
2007-10-18 02:11:00,0.74995,0.7501,0.74995,0.7501,372200002.0
2007-10-18 02:12:00,0.7501,0.7502,0.7501,0.75015,187000002.0
2007-10-18 02:13:00,0.75015,0.7503,0.75015,0.7502,79900001.0
2007-10-18 02:14:00,0.7502,0.7503,0.75,0.7503,60700000.0
2007-10-18 02:15:00,0.7503,0.7503,0.75015,0.75015,343599992.0
2007-10-18 02:16:00,0.75025,0.75065,0.75015,0.75015,178000000.0
2007-10-18 02:17:00,0.75015,0.75025,0.75015,0.75025,224300000.0
2007-10-18 02:18:00,0.75025,0.75025,0.7501,0.75025,138600000.0
2007-10-18 02:19:00,0.75025,0.7508,0.75025,0.7508,192400000.0
2007-10-18 02:20:00,0.7508,0.7508,0.75055,0.75055,64700000.0
2007-10-18 02:21:00,0.75055,0.7508,0.75055,0.7507,156200000.0
2007-10-18 02:22:00,0.7507,0.75075,0.75055,0.75055,97800000.0
2007-10-18 02:23:00,0.75055,0.75075,0.75055,0.75065,105000000.0
2007-10-18 02:24:00,0.75065,0.75075,0.75045,0.75055,92700000.0
2007-10-18 02:25:00,0.75055,0.75075,0.75055,0.75065,256700005.0
2007-10-18 02:26:00,0.75065,0.75065,0.75045,0.75065,69500000.0
2007-10-18 02:27:00,0.75065,0.75065,0.7503,0.7504,245100001.0
2007-10-18 02:28:00,0.75025,0.75045,0.7502,0.7502,221200000.0
2007-10-18 02:29:00,0.7502,0.7502,0.74975,0.7501,462400000.0
2007-10-18 02:30:00,0.7501,0.7501,0.74995,0.74995,183900000.0
2007-10-18 02:31:00,0.75,0.75,0.7498,0.74995,446600000.0
2007-10-18 02:32:00,0.75,0.75,0.74975,0.75,170599995.0
2007-10-18 02:33:00,0.75,0.7504,0.7498,0.7504,243700000.0
2007-10-18 02:34:00,0.7505,0.7505,0.7505,0.7505,85600000.0
2007-10-18 02:35:00,0.7505,0.7505,0.75025,0.75025,61700001.0
2007-10-18 02:36:00,0.75035,0.7505,0.75035,0.75045,132800000.0
2007-10-18 02:37:00,0.7505,0.7505,0.75005,0.75005,156899998.0
2007-10-18 02:38:00,0.75005,0.7505,0.75005,0.75025,264000000.0
2007-10-18 02:39:00,0.75035,0.75035,0.75025,0.75035,414999998.0
2007-10-18 02:40:00,0.75035,0.7505,0.75,0.7503,268300000.0
2007-10-18 02:41:00,0.7503,0.7504,0.75015,0.7503,292300000.0
2007-10-18 02:42:00,0.7503,0.7505,0.7503,0.7505,227700000.0
2007-10-18 02:43:00,0.7504,0.7506,0.7504,0.7506,194000000.0
2007-10-18 02:44:00,0.7506,0.7506,0.7503,0.7503,89600000.0
2007-10-18 02:45:00,0.7503,0.7503,0.75025,0.7503,150800000.0
2007-10-18 02:46:00,0.75025,0.75035,0.7502,0.75035,61100000.0
2007-10-18 02:47:00,0.75035,0.75035,0.75015,0.75035,100000000.0
2007-10-18 02:48:00,0.75035,0.75035,0.74995,0.75,407600004.0
2007-10-18 02:49:00,0.7501,0.7502,0.75005,0.7502,165500000.0
2007-10-18 02:50:00,0.7502,0.7503,0.75,0.7502,195200000.0
2007-10-18 02:51:00,0.7502,0.7502,0.74995,0.7502,126600000.0
2007-10-18 02:52:00,0.7502,0.7502,0.75005,0.7502,58800000.0
2007-10-18 02:53:00,0.7502,0.7502,0.74995,0.74995,113400000.0
2007-10-18 02:54:00,0.75,0.7501,0.74955,0.7499,878800013.0
2007-10-18 02:55:00,0.7499,0.7501,0.7497,0.7501,185700000.0
2007-10-18 02:56:00,0.7501,0.7501,0.74975,0.7498,151800000.0
2007-10-18 02:57:00,0.7498,0.7501,0.7498,0.7501,209300000.0
2007-10-18 02:58:00,0.7501,0.7501,0.74985,0.75005,81900000.0
2007-10-18 02:59:00,0.75005,0.7502,0.74995,0.7502,184500001.0
2007-10-18 03:00:00,0.7502,0.7502,0.74995,0.75015,77400000.0
2007-10-18 03:01:00,0.75015,0.7502,0.75015,0.75015,88900000.0
2007-10-18 03:02:00,0.75015,0.75015,0.75,0.75015,91000000.0
2007-10-18 03:03:00,0.74995,0.74995,0.7498,0.74995,14400000.0
2007-10-18 03:04:00,0.74995,0.74995,0.7498,0.7498,14400000.0
2007-10-18 03:05:00,0.74995,0.7502,0.74995,0.75,98000000.0
2007-10-18 03:06:00,0.75,0.75005,0.7496,0.7496,161600000.0
2007-10-18 03:07:00,0.7496,0.7497,0.7496,0.7497,156700000.0
2007-10-18 03:08:00,0.7497,0.7499,0.7495,0.7499,249600003.0
2007-10-18 03:09:00,0.7499,0.7499,0.74985,0.7499,44800000.0
2007-10-18 03:10:00,0.7499,0.7499,0.74985,0.7499,66199999.0
2007-10-18 03:11:00,0.7499,0.75,0.7499,0.75,62400000.0
2007-10-18 03:12:00,0.75,0.7503,0.75,0.7503,69300000.0
2007-10-18 03:13:00,0.7503,0.7507,0.7503,0.7505,143800000.0
2007-10-18 03:14:00,0.7505,0.7512,0.7505,0.75115,515800001.0
2007-10-18 03:15:00,0.75115,0.7512,0.7511,0.7511,203500000.0
2007-10-18 03:16:00,0.75105,0.7516,0.75085,0.7516,276000000.0
2007-10-18 03:17:00,0.7516,0.7516,0.7511,0.7512,206200000.0
2007-10-18 03:18:00,0.7512,0.7514,0.7512,0.7514,123800000.0
2007-10-18 03:19:00,0.7514,0.7514,0.75135,0.75135,90800000.0
2007-10-18 03:20:00,0.75115,0.75155,0.7511,0.7514,262800000.0
2007-10-18 03:21:00,0.7514,0.7519,0.7514,0.7519,262200000.0
2007-10-18 03:22:00,0.7519,0.7521,0.7518,0.7518,171100000.0
2007-10-18 03:23:00,0.7518,0.75185,0.7516,0.7518,117300000.0
2007-10-18 03:24:00,0.7518,0.75195,0.75155,0.75155,243199997.0
2007-10-18 03:25:00,0.7515,0.7517,0.75125,0.7514,509200001.0
2007-10-18 03:26:00,0.7514,0.7514,0.751,0.7511,551200000.0
2007-10-18 03:27:00,0.7511,0.7514,0.7511,0.7514,255500000.0
2007-10-18 03:28:00,0.7514,0.75175,0.7514,0.7515,123100000.0
2007-10-18 03:29:00,0.7515,0.7517,0.7515,0.7516,156800000.0
2007-10-18 03:30:00,0.7516,0.7516,0.75145,0.7516,132700000.0
2007-10-18 03:31:00,0.7516,0.7517,0.75105,0.7512,598600004.0
2007-10-18 03:32:00,0.7512,0.7514,0.7512,0.7513,106100000.0
2007-10-18 03:33:00,0.7513,0.7514,0.75125,0.7514,76899999.0
2007-10-18 03:34:00,0.7514,0.75145,0.7513,0.7514,107300000.0
2007-10-18 03:35:00,0.7514,0.7514,0.7512,0.7513,116800000.0
2007-10-18 03:36:00,0.7513,0.7517,0.7513,0.7517,130300000.0
2007-10-18 03:37:00,0.7517,0.752,0.7517,0.7518,107600000.0
2007-10-18 03:38:00,0.7518,0.7518,0.7513,0.7514,145000000.0
2007-10-18 03:39:00,0.7517,0.7517,0.7516,0.7517,75200000.0
2007-10-18 03:40:00,0.7517,0.7518,0.7517,0.7517,81600000.0
2007-10-18 03:41:00,0.7517,0.7517,0.75135,0.7516,211400000.0
2007-10-18 03:42:00,0.7516,0.7517,0.7516,0.7517,252000000.0
2007-10-18 03:43:00,0.7518,0.7522,0.7517,0.7522,309300000.0
2007-10-18 03:44:00,0.7522,0.7526,0.7521,0.7525,367800000.0
2007-10-18 03:45:00,0.7525,0.7526,0.75225,0.7526,152000000.0
2007-10-18 03:46:00,0.7526,0.7526,0.752,0.7521,353887264.0
2007-10-18 03:47:00,0.7521,0.7521,0.7517,0.7519,284800000.0
2007-10-18 03:48:00,0.7519,0.7519,0.7517,0.7518,253000001.0
2007-10-18 03:49:00,0.7518,0.7518,0.7517,0.7518,71900000.0
2007-10-18 03:50:00,0.7518,0.7521,0.7518,0.7521,239000002.0
2007-10-18 03:51:00,0.7521,0.7522,0.752,0.7521,266800002.0
2007-10-18 03:52:00,0.7521,0.7521,0.752,0.752,228700007.0
2007-10-18 03:53:00,0.752,0.752,0.75175,0.752,158000000.0
2007-10-18 03:54:00,0.75195,0.752,0.75175,0.752,72700000.0
2007-10-18 03:55:00,0.752,0.752,0.75175,0.752,91700000.0
2007-10-18 03:56:00,0.752,0.752,0.752,0.752,99600000.0
2007-10-18 03:57:00,0.752,0.752,0.752,0.752,33600000.0
2007-10-18 03:58:00,0.75175,0.752,0.7517,0.7517,139200000.0
2007-10-18 03:59:00,0.7517,0.752,0.7517,0.752,200099997.0
2007-10-18 04:00:00,0.752,0.752,0.75145,0.7515,585099990.0
2007-10-18 04:01:00,0.7515,0.7515,0.7506,0.7511,347300000.0
2007-10-18 04:02:00,0.7511,0.7511,0.75095,0.75105,228900002.0
2007-10-18 04:03:00,0.75105,0.75105,0.75095,0.751,430999995.0
2007-10-18 04:04:00,0.751,0.7511,0.75095,0.75105,207499997.0
2007-10-18 04:05:00,0.7511,0.7514,0.75085,0.7514,155399999.0
2007-10-18 04:06:00,0.7514,0.75165,0.7514,0.75165,221199999.0
2007-10-18 04:07:00,0.75165,0.7517,0.75155,0.75155,331100000.0
2007-10-18 04:08:00,0.75155,0.7519,0.75155,0.7518,154500000.0
2007-10-18 04:09:00,0.7518,0.752,0.7516,0.752,277400000.0
2007-10-18 04:10:00,0.752,0.7524,0.75185,0.7521,312900000.0
2007-10-18 04:11:00,0.7521,0.75215,0.75205,0.75205,113400000.0
2007-10-18 04:12:00,0.75205,0.7521,0.75205,0.7521,181399999.0
2007-10-18 04:13:00,0.7521,0.7523,0.75205,0.75225,251200000.0
2007-10-18 04:14:00,0.7523,0.7526,0.7523,0.7526,307200000.0
2007-10-18 04:15:00,0.7525,0.7526,0.75225,0.7523,327400000.0
2007-10-18 04:16:00,0.7523,0.7523,0.752,0.7521,283700000.0
2007-10-18 04:17:00,0.7521,0.7521,0.7518,0.7518,87100000.0
2007-10-18 04:18:00,0.7518,0.7521,0.7518,0.7521,214200000.0
2007-10-18 04:19:00,0.7521,0.7522,0.7517,0.7522,337300000.0
2007-10-18 04:20:00,0.7522,0.75235,0.75175,0.7518,298999999.0
2007-10-18 04:21:00,0.7518,0.7523,0.7518,0.7523,131300000.0
2007-10-18 04:22:00,0.7523,0.7526,0.75205,0.7526,345500000.0
2007-10-18 04:23:00,0.7526,0.7526,0.75235,0.7524,135100000.0
2007-10-18 04:24:00,0.7524,0.7525,0.75175,0.7522,288700000.0
2007-10-18 04:25:00,0.7522,0.7523,0.7521,0.7521,221700000.0
2007-10-18 04:26:00,0.7521,0.7521,0.7517,0.75175,248400000.0
2007-10-18 04:27:00,0.75175,0.7518,0.7517,0.75175,190900001.0
2007-10-18 04:28:00,0.75175,0.7519,0.75165,0.7519,280600000.0
2007-10-18 04:29:00,0.7519,0.7519,0.7516,0.7516,83000000.0
2007-10-18 04:30:00,0.7516,0.7516,0.75105,0.75105,185600000.0
2007-10-18 04:31:00,0.75105,0.7512,0.75105,0.7512,194400000.0
2007-10-18 04:32:00,0.7512,0.7514,0.75105,0.7512,194999999.0
2007-10-18 04:33:00,0.7512,0.7513,0.75115,0.7513,133100000.0
2007-10-18 04:34:00,0.7513,0.7513,0.751,0.7511,250000000.0
2007-10-18 04:35:00,0.7511,0.7511,0.7503,0.7507,117300000.0
2007-10-18 04:36:00,0.7507,0.751,0.75065,0.75095,179800000.0
2007-10-18 04:37:00,0.75095,0.7511,0.7509,0.7509,121600000.0
2007-10-18 04:38:00,0.7509,0.7509,0.7505,0.7505,141000000.0
2007-10-18 04:39:00,0.7505,0.7509,0.7505,0.7508,155000000.0
2007-10-18 04:40:00,0.7508,0.7509,0.75045,0.75045,342299999.0
2007-10-18 04:41:00,0.7505,0.7507,0.75045,0.75045,130100000.0
2007-10-18 04:42:00,0.75045,0.7507,0.7501,0.7504,134600000.0
2007-10-18 04:43:00,0.7504,0.7506,0.75025,0.7506,210800000.0
2007-10-18 04:44:00,0.7506,0.7508,0.7505,0.7508,126300000.0
2007-10-18 04:45:00,0.7508,0.7509,0.7502,0.7509,402200000.0
2007-10-18 04:46:00,0.7509,0.751,0.7508,0.751,245200000.0
2007-10-18 04:47:00,0.751,0.7511,0.7509,0.751,339000000.0
2007-10-18 04:48:00,0.751,0.7511,0.7509,0.75095,133400000.0
2007-10-18 04:49:00,0.75095,0.7511,0.75095,0.75095,68400000.0
2007-10-18 04:50:00,0.75095,0.7511,0.75095,0.7511,76500000.0
2007-10-18 04:51:00,0.75095,0.7511,0.7508,0.751,85200000.0
2007-10-18 04:52:00,0.75095,0.7513,0.7508,0.7512,196500000.0
2007-10-18 04:53:00,0.7512,0.7513,0.751,0.751,290200000.0
2007-10-18 04:54:00,0.751,0.751,0.7508,0.7508,236300000.0
2007-10-18 04:55:00,0.7508,0.7509,0.7504,0.7506,319000000.0
2007-10-18 04:56:00,0.7506,0.7506,0.75045,0.7505,114200000.0
2007-10-18 04:57:00,0.7505,0.7507,0.7505,0.75055,510100000.0
2007-10-18 04:58:00,0.7506,0.7506,0.75055,0.7506,224400000.0
2007-10-18 04:59:00,0.7506,0.7506,0.7506,0.7506,145600000.0
2007-10-18 05:00:00,0.7506,0.7506,0.7505,0.7506,213499996.0
2007-10-18 05:01:00,0.7506,0.7508,0.75045,0.7506,313199996.0
2007-10-18 05:02:00,0.7506,0.7508,0.7505,0.7508,287700001.0
2007-10-18 05:03:00,0.7508,0.7508,0.75055,0.75055,146000000.0
2007-10-18 05:04:00,0.75055,0.751,0.75055,0.751,201500000.0
2007-10-18 05:05:00,0.75095,0.7512,0.75075,0.7512,282800004.0
2007-10-18 05:06:00,0.7512,0.7513,0.7511,0.7511,303300000.0
2007-10-18 05:07:00,0.7511,0.7516,0.7511,0.75135,459200000.0
2007-10-18 05:08:00,0.75135,0.7516,0.75135,0.7516,491600000.0
2007-10-18 05:09:00,0.7516,0.7516,0.7516,0.7516,128800000.0
2007-10-18 05:10:00,0.7516,0.7519,0.75155,0.75155,373400000.0
2007-10-18 05:11:00,0.75155,0.7517,0.75155,0.7516,253900000.0
2007-10-18 05:12:00,0.7516,0.7516,0.7514,0.7515,483700003.0
2007-10-18 05:13:00,0.7515,0.7515,0.75105,0.7513,253000000.0
2007-10-18 05:14:00,0.7513,0.7513,0.75105,0.7513,183100001.0
2007-10-18 05:15:00,0.7513,0.7515,0.75095,0.7515,186900000.0
2007-10-18 05:16:00,0.7515,0.7515,0.7512,0.7515,75900000.0
2007-10-18 05:17:00,0.7515,0.7515,0.751,0.751,327100001.0
2007-10-18 05:18:00,0.7511,0.75115,0.75055,0.75115,460800004.0
2007-10-18 05:19:00,0.751,0.75115,0.751,0.75115,43100000.0
2007-10-18 05:20:00,0.75115,0.7512,0.7511,0.75115,254000000.0
2007-10-18 05:21:00,0.75115,0.75115,0.7511,0.7511,120400000.0
2007-10-18 05:22:00,0.75105,0.7514,0.75105,0.7514,191500000.0
2007-10-18 05:23:00,0.7514,0.7514,0.7514,0.7514,160800000.0
2007-10-18 05:24:00,0.7514,0.7514,0.7514,0.7514,101000000.0
2007-10-18 05:25:00,0.7514,0.7514,0.75125,0.7513,101300000.0
2007-10-18 05:26:00,0.75125,0.7515,0.75125,0.7515,128700000.0
2007-10-18 05:27:00,0.7515,0.7517,0.7513,0.75155,104800000.0
2007-10-18 05:28:00,0.75165,0.75165,0.75145,0.75145,149600000.0
2007-10-18 05:29:00,0.7518,0.7519,0.75165,0.75175,114200000.0
2007-10-18 05:30:00,0.7518,0.7518,0.7517,0.7517,124800000.0
2007-10-18 05:31:00,0.7517,0.7518,0.75155,0.7518,322800004.0
2007-10-18 05:32:00,0.7518,0.7518,0.75175,0.75175,163800001.0
2007-10-18 05:33:00,0.75175,0.7519,0.75175,0.7519,208299996.0
2007-10-18 05:34:00,0.7519,0.752,0.7518,0.7519,109900000.0
2007-10-18 05:35:00,0.7519,0.7519,0.75165,0.75165,98800000.0
2007-10-18 05:36:00,0.75165,0.7518,0.75165,0.75175,180700001.0
2007-10-18 05:37:00,0.75175,0.7518,0.75175,0.7518,72799999.0
2007-10-18 05:38:00,0.75175,0.7518,0.75165,0.75165,77600000.0
2007-10-18 05:39:00,0.75165,0.7518,0.75165,0.7518,110300000.0
2007-10-18 05:40:00,0.75165,0.7518,0.75165,0.7518,83800000.0
2007-10-18 05:41:00,0.75175,0.7519,0.75175,0.7519,170300000.0
2007-10-18 05:42:00,0.7519,0.7519,0.75165,0.7519,102800001.0
2007-10-18 05:43:00,0.7519,0.752,0.75165,0.752,195800002.0
2007-10-18 05:44:00,0.752,0.752,0.75195,0.752,162100001.0
2007-10-18 05:45:00,0.752,0.752,0.75165,0.7517,151800000.0
2007-10-18 05:46:00,0.7517,0.7517,0.75155,0.7517,110599999.0
2007-10-18 05:47:00,0.7517,0.7517,0.75085,0.7513,292099999.0
2007-10-18 05:48:00,0.7513,0.7516,0.75125,0.7515,336400007.0
2007-10-18 05:49:00,0.7516,0.7517,0.7516,0.7517,138900000.0
2007-10-18 05:50:00,0.75145,0.752,0.75145,0.7516,635400000.0
2007-10-18 05:51:00,0.7516,0.7518,0.7516,0.7518,331100005.0
2007-10-18 05:52:00,0.75155,0.75165,0.75155,0.75165,229099990.0
2007-10-18 05:53:00,0.75165,0.75165,0.75155,0.75155,241699994.0
2007-10-18 05:54:00,0.75155,0.75165,0.75155,0.75165,151699997.0
2007-10-18 05:55:00,0.75155,0.7518,0.75155,0.75155,95499998.0
2007-10-18 05:56:00,0.75155,0.7519,0.75155,0.7518,266599990.0
2007-10-18 05:57:00,0.7518,0.7518,0.7517,0.7517,75200000.0
2007-10-18 05:58:00,0.75155,0.75165,0.75145,0.75165,130300000.0
2007-10-18 05:59:00,0.75165,0.7518,0.75165,0.75165,76400000.0
2007-10-18 06:00:00,0.75165,0.7519,0.75165,0.7518,107700000.0
2007-10-18 06:01:00,0.75175,0.7519,0.75175,0.7518,75400000.0
2007-10-18 06:02:00,0.7518,0.7518,0.75165,0.75165,44800000.0
2007-10-18 06:03:00,0.75165,0.75175,0.75165,0.75175,96400000.0
2007-10-18 06:04:00,0.75175,0.7518,0.75165,0.7517,103599999.0
2007-10-18 06:05:00,0.7517,0.7517,0.75145,0.7516,310599987.0
2007-10-18 06:06:00,0.7516,0.7517,0.75155,0.75155,109500000.0
2007-10-18 06:07:00,0.75145,0.7517,0.7511,0.75155,126599998.0
2007-10-18 06:08:00,0.75155,0.7516,0.75115,0.75125,450000000.0
2007-10-18 06:09:00,0.7513,0.7513,0.75115,0.7512,332600001.0
2007-10-18 06:10:00,0.7512,0.7512,0.75105,0.7511,365200007.0
2007-10-18 06:11:00,0.7511,0.7512,0.75105,0.7512,193600000.0
2007-10-18 06:12:00,0.7512,0.7512,0.7511,0.7512,60800000.0
2007-10-18 06:13:00,0.7512,0.7514,0.7512,0.7514,316800004.0
2007-10-18 06:14:00,0.75135,0.7514,0.7511,0.7512,439400009.0
2007-10-18 06:15:00,0.7511,0.7512,0.7511,0.7511,146200000.0
2007-10-18 06:16:00,0.7511,0.7514,0.7511,0.75125,130699997.0
2007-10-18 06:17:00,0.75125,0.7514,0.7511,0.7512,178899997.0
2007-10-18 06:18:00,0.75105,0.7512,0.75095,0.7511,134200000.0
2007-10-18 06:19:00,0.7511,0.7512,0.75095,0.751,240199996.0
2007-10-18 06:20:00,0.751,0.751,0.75095,0.75095,47600000.0
2007-10-18 06:21:00,0.75095,0.75095,0.75085,0.75085,265600009.0
2007-10-18 06:22:00,0.75095,0.7511,0.75085,0.7511,136400001.0
2007-10-18 06:23:00,0.7511,0.7511,0.75095,0.75095,195100001.0
2007-10-18 06:24:00,0.75095,0.7511,0.75095,0.7511,249500007.0
2007-10-18 06:25:00,0.7511,0.7512,0.75105,0.7512,197000000.0
2007-10-18 06:26:00,0.7512,0.7513,0.7512,0.7512,76900000.0
2007-10-18 06:27:00,0.7511,0.7513,0.7511,0.7513,39399999.0
2007-10-18 06:28:00,0.75125,0.7515,0.75125,0.7515,154499997.0
2007-10-18 06:29:00,0.7515,0.7515,0.75125,0.7514,332299994.0
2007-10-18 06:30:00,0.7514,0.7515,0.7514,0.7515,153300000.0
2007-10-18 06:31:00,0.7515,0.7515,0.75135,0.7514,127900000.0
2007-10-18 06:32:00,0.7514,0.7515,0.75125,0.7513,206699999.0
2007-10-18 06:33:00,0.7513,0.7513,0.7513,0.7513,45600000.0
2007-10-18 06:34:00,0.7513,0.7515,0.7513,0.7515,104600000.0
2007-10-18 06:35:00,0.75125,0.7514,0.75125,0.7514,45700000.0
2007-10-18 06:36:00,0.75135,0.7516,0.75135,0.7516,197300000.0
2007-10-18 06:37:00,0.7516,0.7516,0.7513,0.7513,75200000.0
2007-10-18 06:38:00,0.7513,0.7513,0.7513,0.7513,41600000.0
2007-10-18 06:39:00,0.7513,0.7514,0.7513,0.7514,95700000.0
2007-10-18 06:40:00,0.7514,0.7517,0.7514,0.75145,134600000.0
2007-10-18 06:41:00,0.75145,0.752,0.75145,0.75195,53100000.0
2007-10-18 06:42:00,0.752,0.7522,0.75195,0.7522,166400002.0
2007-10-18 06:43:00,0.7522,0.7522,0.75195,0.752,212330620.0
2007-10-18 06:44:00,0.752,0.752,0.7517,0.75185,164820416.0
2007-10-18 06:45:00,0.75195,0.7523,0.7517,0.75195,286400000.0
2007-10-18 06:46:00,0.75195,0.7523,0.75195,0.7521,350999998.0
2007-10-18 06:47:00,0.7521,0.7525,0.7521,0.7523,164000000.0
2007-10-18 06:48:00,0.7523,0.75235,0.7522,0.7522,86400000.0
2007-10-18 06:49:00,0.7522,0.7522,0.752,0.7521,209100001.0
2007-10-18 06:50:00,0.7522,0.75225,0.75215,0.75215,124800000.0
2007-10-18 06:51:00,0.75215,0.7522,0.75195,0.75195,37600000.0
2007-10-18 06:52:00,0.75195,0.752,0.7516,0.75165,284799999.0
2007-10-18 06:53:00,0.75165,0.7518,0.75165,0.7517,90400000.0
2007-10-18 06:54:00,0.7517,0.7517,0.75145,0.75165,197099997.0
2007-10-18 06:55:00,0.75165,0.7517,0.7516,0.7517,82399998.0
2007-10-18 06:56:00,0.7517,0.7517,0.7516,0.7517,104700000.0
2007-10-18 06:57:00,0.7517,0.7517,0.7516,0.7517,91500000.0
2007-10-18 06:58:00,0.7517,0.7517,0.7515,0.75155,264500000.0
2007-10-18 06:59:00,0.75155,0.75155,0.75155,0.75155,215500000.0
2007-10-18 07:00:00,0.75155,0.7517,0.75145,0.7517,276100000.0
2007-10-18 07:01:00,0.7516,0.7517,0.75155,0.7516,178800000.0
2007-10-18 07:02:00,0.7516,0.7516,0.75125,0.75145,103100000.0
2007-10-18 07:03:00,0.75145,0.7517,0.75135,0.75165,132300001.0
2007-10-18 07:04:00,0.7517,0.7518,0.7515,0.7516,83400000.0
2007-10-18 07:05:00,0.7516,0.7519,0.7516,0.75175,124200000.0
2007-10-18 07:06:00,0.7517,0.7521,0.7517,0.7521,314700000.0
2007-10-18 07:07:00,0.75205,0.75205,0.75155,0.75155,303594684.0
2007-10-18 07:08:00,0.75155,0.7519,0.75155,0.7519,83900000.0
2007-10-18 07:09:00,0.75155,0.752,0.75155,0.7519,155300000.0
2007-10-18 07:10:00,0.7519,0.752,0.75175,0.752,121000000.0
2007-10-18 07:11:00,0.752,0.752,0.75165,0.75165,16800000.0
2007-10-18 07:12:00,0.75165,0.7521,0.75165,0.7521,86700000.0
2007-10-18 07:13:00,0.7521,0.7522,0.7521,0.7521,290100000.0
2007-10-18 07:14:00,0.7521,0.7521,0.75195,0.75205,85300000.0
2007-10-18 07:15:00,0.75205,0.7521,0.75195,0.75205,149100000.0
2007-10-18 07:16:00,0.75205,0.75205,0.75195,0.75205,76200000.0
2007-10-18 07:17:00,0.75205,0.7522,0.75185,0.7522,97700000.0
2007-10-18 07:18:00,0.7522,0.7522,0.75185,0.7521,72400000.0
2007-10-18 07:19:00,0.7521,0.7521,0.75205,0.7521,51600000.0
2007-10-18 07:20:00,0.7521,0.7524,0.7521,0.7524,144700000.0
2007-10-18 07:21:00,0.7524,0.7526,0.7524,0.7526,356900000.0
2007-10-18 07:22:00,0.7526,0.7526,0.75235,0.75235,268300000.0
2007-10-18 07:23:00,0.75245,0.7526,0.75245,0.7525,98000000.0
2007-10-18 07:24:00,0.7525,0.7525,0.7519,0.7521,304900000.0
2007-10-18 07:25:00,0.7521,0.7527,0.752,0.75265,188200000.0
2007-10-18 07:26:00,0.75265,0.7529,0.7521,0.7529,208000000.0
2007-10-18 07:27:00,0.7529,0.7529,0.75235,0.7526,304800000.0
2007-10-18 07:28:00,0.7526,0.7528,0.7526,0.7526,99800000.0
2007-10-18 07:29:00,0.7526,0.7527,0.75255,0.75265,303799999.0
2007-10-18 07:30:00,0.75255,0.7528,0.75255,0.7526,438600001.0
2007-10-18 07:31:00,0.7526,0.7526,0.75255,0.7526,248500000.0
2007-10-18 07:32:00,0.7526,0.7526,0.75255,0.75255,49500000.0
2007-10-18 07:33:00,0.75255,0.75255,0.75245,0.75245,168200000.0
2007-10-18 07:34:00,0.75255,0.7527,0.75245,0.75245,122700000.0
2007-10-18 07:35:00,0.75245,0.7526,0.75235,0.7525,342700000.0
2007-10-18 07:36:00,0.7525,0.7526,0.75235,0.75245,221287304.0
2007-10-18 07:37:00,0.75245,0.7527,0.75245,0.75245,271200000.0
2007-10-18 07:38:00,0.75245,0.7528,0.75245,0.7526,307400000.0
2007-10-18 07:39:00,0.7526,0.7527,0.75235,0.7527,367899992.0
2007-10-18 07:40:00,0.7527,0.7529,0.7527,0.7528,233500000.0
2007-10-18 07:41:00,0.7528,0.7528,0.75245,0.7526,220400000.0
2007-10-18 07:42:00,0.7526,0.7526,0.75255,0.7526,120700000.0
2007-10-18 07:43:00,0.7526,0.7526,0.75255,0.7526,142900000.0
2007-10-18 07:44:00,0.75255,0.7526,0.75245,0.75245,168000000.0
2007-10-18 07:45:00,0.75245,0.75245,0.75215,0.7522,269600000.0
2007-10-18 07:46:00,0.7522,0.7525,0.7519,0.7522,235700000.0
2007-10-18 07:47:00,0.7522,0.7522,0.75155,0.75165,309500000.0
2007-10-18 07:48:00,0.7517,0.7518,0.7517,0.7518,50800000.0
2007-10-18 07:49:00,0.7518,0.7518,0.75165,0.75175,68600000.0
2007-10-18 07:50:00,0.75175,0.7519,0.75175,0.7519,183900000.0
2007-10-18 07:51:00,0.7519,0.752,0.7519,0.752,233200000.0
2007-10-18 07:52:00,0.752,0.752,0.7519,0.752,132800000.0
2007-10-18 07:53:00,0.752,0.752,0.75185,0.75185,390900000.0
2007-10-18 07:54:00,0.75175,0.7521,0.75175,0.752,163800000.0
2007-10-18 07:55:00,0.752,0.7521,0.75185,0.75205,107900000.0
2007-10-18 07:56:00,0.75205,0.7521,0.75195,0.752,285900000.0
2007-10-18 07:57:00,0.752,0.752,0.75175,0.752,321800000.0
2007-10-18 07:58:00,0.75195,0.75195,0.7517,0.7518,138500000.0
2007-10-18 07:59:00,0.7517,0.7518,0.7515,0.7518,121400000.0
2007-10-18 08:00:00,0.7518,0.7521,0.7518,0.7521,101000002.0
2007-10-18 08:01:00,0.7521,0.7522,0.752,0.7521,59100000.0
2007-10-18 08:02:00,0.7521,0.7525,0.75205,0.7522,65100000.0
2007-10-18 08:03:00,0.7522,0.7522,0.75205,0.7522,77600000.0
2007-10-18 08:04:00,0.7522,0.7522,0.75185,0.75215,36000000.0
2007-10-18 08:05:00,0.75215,0.7522,0.7521,0.7522,44800000.0
2007-10-18 08:06:00,0.7522,0.7522,0.75215,0.7522,33300000.0
2007-10-18 08:07:00,0.7522,0.7524,0.75215,0.75215,347200000.0
2007-10-18 08:08:00,0.7522,0.7522,0.75205,0.75205,63300000.0
2007-10-18 08:09:00,0.75205,0.7521,0.75195,0.7521,197400002.0
2007-10-18 08:10:00,0.7521,0.7521,0.752,0.7521,42700000.0
2007-10-18 08:11:00,0.7521,0.7521,0.7518,0.75185,33200000.0
2007-10-18 08:12:00,0.75185,0.7521,0.7517,0.7519,253299998.0
2007-10-18 08:13:00,0.7519,0.7519,0.75175,0.75175,143400002.0
2007-10-18 08:14:00,0.75185,0.7519,0.75165,0.75175,246900007.0
2007-10-18 08:15:00,0.75175,0.7519,0.75165,0.7517,409899997.0
2007-10-18 08:16:00,0.7517,0.7518,0.7515,0.7518,177200002.0
2007-10-18 08:17:00,0.7518,0.752,0.75165,0.75165,251200003.0
2007-10-18 08:18:00,0.75165,0.75215,0.75165,0.75205,210800000.0
2007-10-18 08:19:00,0.75195,0.75205,0.75165,0.75195,251699998.0
2007-10-18 08:20:00,0.75195,0.752,0.7519,0.752,104000000.0
2007-10-18 08:21:00,0.752,0.752,0.7519,0.752,75800000.0
2007-10-18 08:22:00,0.752,0.7522,0.75195,0.7521,276299998.0
2007-10-18 08:23:00,0.7521,0.7524,0.752,0.7524,273900000.0
2007-10-18 08:24:00,0.7524,0.7525,0.7524,0.7525,114400000.0
2007-10-18 08:25:00,0.7525,0.753,0.75245,0.753,217100000.0
2007-10-18 08:26:00,0.753,0.7537,0.753,0.7537,302300000.0
2007-10-18 08:27:00,0.7537,0.7539,0.7534,0.7534,374100000.0
2007-10-18 08:28:00,0.7534,0.7535,0.7533,0.7534,277100000.0
2007-10-18 08:29:00,0.7533,0.7537,0.7533,0.75355,310400000.0
2007-10-18 08:30:00,0.7536,0.75365,0.7534,0.7535,323200000.0
2007-10-18 08:31:00,0.7535,0.7536,0.75345,0.7535,243200000.0
2007-10-18 08:32:00,0.7535,0.7535,0.7532,0.7532,290400000.0
2007-10-18 08:33:00,0.7532,0.7532,0.7525,0.7529,217400000.0
2007-10-18 08:34:00,0.7529,0.7529,0.75285,0.7529,101800000.0
2007-10-18 08:35:00,0.7529,0.7529,0.75285,0.7529,97600000.0
2007-10-18 08:36:00,0.7529,0.7529,0.75285,0.75285,91200000.0
2007-10-18 08:37:00,0.75285,0.75285,0.75275,0.75275,89800000.0
2007-10-18 08:38:00,0.75275,0.75275,0.7523,0.7523,206000000.0
2007-10-18 08:39:00,0.75225,0.7525,0.7522,0.7525,131100000.0
2007-10-18 08:40:00,0.7525,0.7527,0.7523,0.7527,413200001.0
2007-10-18 08:41:00,0.75275,0.7528,0.7525,0.75265,60400000.0
2007-10-18 08:42:00,0.75265,0.7527,0.7524,0.7524,45099999.0
2007-10-18 08:43:00,0.75255,0.75265,0.75255,0.75265,61099998.0
2007-10-18 08:44:00,0.75265,0.75275,0.75265,0.7527,73800000.0
2007-10-18 08:45:00,0.7527,0.753,0.75265,0.753,485100000.0
2007-10-18 08:46:00,0.753,0.753,0.753,0.753,110400000.0
2007-10-18 08:47:00,0.753,0.753,0.75275,0.753,104200000.0
2007-10-18 08:48:00,0.753,0.7533,0.753,0.75325,202800000.0
2007-10-18 08:49:00,0.75325,0.75345,0.75325,0.75345,133400000.0
2007-10-18 08:50:00,0.75345,0.75365,0.75345,0.75365,124300000.0
2007-10-18 08:51:00,0.75365,0.75375,0.75355,0.75375,83200000.0
2007-10-18 08:52:00,0.75375,0.75425,0.75375,0.75425,120700000.0
2007-10-18 08:53:00,0.75395,0.7551,0.75395,0.7547,903500001.0
2007-10-18 08:54:00,0.7547,0.755,0.75425,0.75425,451400000.0
2007-10-18 08:55:00,0.75425,0.75455,0.75395,0.7542,265600000.0
2007-10-18 08:56:00,0.7542,0.7543,0.75405,0.7542,250599999.0
2007-10-18 08:57:00,0.7542,0.7545,0.75375,0.75375,226800000.0
2007-10-18 08:58:00,0.75375,0.75425,0.7537,0.75425,178900000.0
2007-10-18 08:59:00,0.75425,0.75435,0.75405,0.75435,140000000.0
2007-10-18 09:00:00,0.75435,0.7549,0.75415,0.7542,349499999.0
2007-10-18 09:01:00,0.7541,0.7542,0.75305,0.7534,471000002.0
2007-10-18 09:02:00,0.7534,0.7535,0.7531,0.7533,212800000.0
2007-10-18 09:03:00,0.7533,0.7536,0.7533,0.7536,272200000.0
2007-10-18 09:04:00,0.7536,0.7539,0.7536,0.7537,220900000.0
2007-10-18 09:05:00,0.75375,0.7539,0.7535,0.7535,276300000.0
2007-10-18 09:06:00,0.7535,0.7537,0.7535,0.7536,351000000.0
2007-10-18 09:07:00,0.7536,0.7537,0.75355,0.7537,167100000.0
2007-10-18 09:08:00,0.75365,0.7537,0.75355,0.7536,107200000.0
2007-10-18 09:09:00,0.7536,0.75365,0.7535,0.7536,243000000.0
2007-10-18 09:10:00,0.7536,0.7538,0.75355,0.7538,242099996.0
2007-10-18 09:11:00,0.7538,0.7538,0.75365,0.7537,279199997.0
2007-10-18 09:12:00,0.7537,0.7538,0.75365,0.7538,299400000.0
2007-10-18 09:13:00,0.7538,0.7538,0.7535,0.7536,154900000.0
2007-10-18 09:14:00,0.7536,0.7536,0.7532,0.7533,233500000.0
2007-10-18 09:15:00,0.7533,0.7533,0.7529,0.7529,185000000.0
2007-10-18 09:16:00,0.7529,0.753,0.7527,0.7529,263000000.0
2007-10-18 09:17:00,0.7529,0.75305,0.7528,0.7529,230600000.0
2007-10-18 09:18:00,0.7528,0.753,0.7527,0.7527,183200000.0
2007-10-18 09:19:00,0.7527,0.7531,0.7527,0.7531,327800000.0
2007-10-18 09:20:00,0.7531,0.7533,0.753,0.7532,317300000.0
2007-10-18 09:21:00,0.7532,0.7532,0.75315,0.75315,100900000.0
2007-10-18 09:22:00,0.75315,0.7533,0.75305,0.75305,314500007.0
2007-10-18 09:23:00,0.75305,0.7531,0.753,0.75305,208100002.0
2007-10-18 09:24:00,0.75305,0.7534,0.75305,0.75325,141400000.0
2007-10-18 09:25:00,0.75325,0.7533,0.75315,0.7533,104000001.0
2007-10-18 09:26:00,0.7533,0.7533,0.75315,0.75315,273100000.0
2007-10-18 09:27:00,0.75325,0.75325,0.753,0.7531,129300000.0
2007-10-18 09:28:00,0.7532,0.75325,0.75315,0.75325,60700000.0
2007-10-18 09:29:00,0.75325,0.7533,0.753,0.753,111300000.0
2007-10-18 09:30:00,0.753,0.7532,0.753,0.75315,311000000.0
2007-10-18 09:31:00,0.7532,0.7532,0.7529,0.7532,61600000.0
2007-10-18 09:32:00,0.7532,0.7532,0.7531,0.7532,147799998.0
2007-10-18 09:33:00,0.7532,0.7532,0.75305,0.7531,335599995.0
2007-10-18 09:34:00,0.75315,0.75315,0.7531,0.7531,250200000.0
2007-10-18 09:35:00,0.7531,0.7531,0.7529,0.7529,188000000.0
2007-10-18 09:36:00,0.7529,0.75295,0.75285,0.7529,438299997.0
2007-10-18 09:37:00,0.7529,0.7529,0.75285,0.75285,88800000.0
2007-10-18 09:38:00,0.75285,0.75295,0.75285,0.7529,267099999.0
2007-10-18 09:39:00,0.7529,0.7529,0.75275,0.7528,101800000.0
2007-10-18 09:40:00,0.75275,0.7528,0.7524,0.75255,340200001.0
2007-10-18 09:41:00,0.75255,0.7527,0.75245,0.7526,422845442.0
2007-10-18 09:42:00,0.7526,0.7528,0.7525,0.7528,284000000.0
2007-10-18 09:43:00,0.7528,0.7528,0.75255,0.75255,446500002.0
2007-10-18 09:44:00,0.75255,0.7528,0.75255,0.7528,370199999.0
2007-10-18 09:45:00,0.75275,0.7532,0.75275,0.7532,201000000.0
2007-10-18 09:46:00,0.7532,0.7534,0.7531,0.7531,257499999.0
2007-10-18 09:47:00,0.7531,0.7534,0.753,0.753,441000000.0
2007-10-18 09:48:00,0.7532,0.7533,0.75295,0.7533,282400000.0
2007-10-18 09:49:00,0.7533,0.7535,0.7533,0.7534,573100000.0
2007-10-18 09:50:00,0.7533,0.75345,0.7531,0.75345,329731186.0
2007-10-18 09:51:00,0.75345,0.7536,0.7531,0.7531,305927808.0
2007-10-18 09:52:00,0.7531,0.7535,0.7531,0.7535,216000000.0
2007-10-18 09:53:00,0.7535,0.7535,0.75335,0.7535,374600000.0
2007-10-18 09:54:00,0.7535,0.7535,0.7532,0.7534,253600000.0
2007-10-18 09:55:00,0.7534,0.7536,0.7533,0.75335,386900000.0
2007-10-18 09:56:00,0.75335,0.7535,0.753,0.753,317500000.0
2007-10-18 09:57:00,0.753,0.753,0.7527,0.75295,70400000.0
2007-10-18 09:58:00,0.75295,0.753,0.7527,0.7527,269599996.0
2007-10-18 09:59:00,0.7527,0.7527,0.7522,0.7522,193200000.0
2007-10-18 10:00:00,0.7522,0.7522,0.75155,0.75165,246000000.0
2007-10-18 10:01:00,0.7517,0.7517,0.75145,0.75145,310100000.0
2007-10-18 10:02:00,0.75145,0.75145,0.7508,0.7509,216900000.0
2007-10-18 10:03:00,0.7509,0.7509,0.74995,0.75,759200000.0
2007-10-18 10:04:00,0.75,0.75,0.74895,0.7494,469900002.0
2007-10-18 10:05:00,0.7494,0.7497,0.7494,0.7497,229200000.0
2007-10-18 10:06:00,0.7497,0.7499,0.7496,0.7499,327700000.0
2007-10-18 10:07:00,0.7499,0.7505,0.7499,0.7505,355099996.0
2007-10-18 10:08:00,0.7505,0.7508,0.75035,0.75055,734300010.0
2007-10-18 10:09:00,0.7506,0.7507,0.7504,0.7506,312800000.0
2007-10-18 10:10:00,0.7505,0.7505,0.7496,0.7496,363200000.0
2007-10-18 10:11:00,0.7496,0.7496,0.7486,0.7488,433900000.0
2007-10-18 10:12:00,0.7488,0.7493,0.7488,0.7493,256800000.0
2007-10-18 10:13:00,0.7493,0.74935,0.7491,0.74915,320800000.0
2007-10-18 10:14:00,0.74915,0.7494,0.74875,0.74915,418000000.0
2007-10-18 10:15:00,0.7492,0.7498,0.74915,0.7497,271700000.0
2007-10-18 10:16:00,0.74965,0.7504,0.74965,0.7504,470700000.0
2007-10-18 10:17:00,0.7504,0.7508,0.75035,0.7504,424799999.0
2007-10-18 10:18:00,0.75045,0.75045,0.75025,0.75035,409400001.0
2007-10-18 10:19:00,0.75035,0.75035,0.7495,0.75,651400000.0
2007-10-18 10:20:00,0.75,0.75,0.7495,0.7495,296000000.0
2007-10-18 10:21:00,0.7495,0.74975,0.74905,0.74905,468500005.0
2007-10-18 10:22:00,0.7491,0.7492,0.749,0.7492,122700000.0
2007-10-18 10:23:00,0.7492,0.7492,0.749,0.7492,260700007.0
2007-10-18 10:24:00,0.7492,0.7493,0.7492,0.7493,134400000.0
2007-10-18 10:25:00,0.74925,0.7496,0.74925,0.7496,424800001.0
2007-10-18 10:26:00,0.7496,0.7497,0.7495,0.7495,192900001.0
2007-10-18 10:27:00,0.7495,0.7495,0.7492,0.7493,148000000.0
2007-10-18 10:28:00,0.7493,0.7493,0.7488,0.7488,330200000.0
2007-10-18 10:29:00,0.7488,0.7491,0.7486,0.749,406900000.0
2007-10-18 10:30:00,0.74895,0.74965,0.74895,0.74965,126600000.0
2007-10-18 10:31:00,0.74965,0.7498,0.7495,0.7498,442900000.0
2007-10-18 10:32:00,0.7498,0.7503,0.7496,0.74965,1045300009.0
2007-10-18 10:33:00,0.74965,0.7499,0.74955,0.74975,698500011.0
2007-10-18 10:34:00,0.74975,0.75,0.74975,0.7499,321800004.0
2007-10-18 10:35:00,0.7499,0.7499,0.7496,0.7496,214999999.0
2007-10-18 10:36:00,0.7496,0.74985,0.7496,0.7497,304600000.0
2007-10-18 10:37:00,0.7497,0.7501,0.7497,0.7501,304800000.0
2007-10-18 10:38:00,0.7501,0.7501,0.74995,0.75005,230000000.0
2007-10-18 10:39:00,0.75005,0.7508,0.75005,0.7503,345700000.0
2007-10-18 10:40:00,0.7503,0.7507,0.7503,0.7504,456300000.0
2007-10-18 10:41:00,0.7504,0.7507,0.75035,0.7507,548000000.0
2007-10-18 10:42:00,0.7507,0.7512,0.7505,0.7512,453000000.0
2007-10-18 10:43:00,0.7512,0.7513,0.7511,0.7513,262200000.0
2007-10-18 10:44:00,0.7513,0.7513,0.75075,0.7509,323483738.0
2007-10-18 10:45:00,0.7509,0.7514,0.7509,0.7513,271500000.0
2007-10-18 10:46:00,0.7513,0.75175,0.7513,0.75175,342958119.0
2007-10-18 10:47:00,0.75175,0.7523,0.75175,0.75225,360000000.0
2007-10-18 10:48:00,0.75225,0.7524,0.7522,0.7524,382800000.0
2007-10-18 10:49:00,0.7524,0.7524,0.75175,0.75185,743499995.0
2007-10-18 10:50:00,0.75185,0.75185,0.7514,0.75145,475700000.0
2007-10-18 10:51:00,0.75145,0.75175,0.7506,0.75125,729300000.0
2007-10-18 10:52:00,0.75125,0.7515,0.75125,0.7514,231200000.0
2007-10-18 10:53:00,0.7514,0.75145,0.7514,0.75145,161600000.0
2007-10-18 10:54:00,0.7512,0.75145,0.7512,0.75145,148000000.0
2007-10-18 10:55:00,0.75145,0.75195,0.7514,0.7515,586700000.0
2007-10-18 10:56:00,0.7515,0.7515,0.7512,0.75145,286400000.0
2007-10-18 10:57:00,0.75145,0.75145,0.7512,0.7513,169200000.0
2007-10-18 10:58:00,0.7513,0.7513,0.75105,0.7513,153600000.0
2007-10-18 10:59:00,0.7513,0.75195,0.7513,0.75145,372500000.0
2007-10-18 11:00:00,0.75145,0.752,0.75145,0.752,191200000.0
2007-10-18 11:01:00,0.752,0.75215,0.752,0.7521,206200000.0
2007-10-18 11:02:00,0.7521,0.75245,0.75205,0.75235,293200000.0
2007-10-18 11:03:00,0.75235,0.7524,0.75215,0.75235,486500000.0
2007-10-18 11:04:00,0.75235,0.7525,0.75235,0.7525,394000004.0
2007-10-18 11:05:00,0.7526,0.7526,0.7523,0.75235,244300000.0
2007-10-18 11:06:00,0.75235,0.7524,0.7522,0.7522,259200000.0
2007-10-18 11:07:00,0.7522,0.7522,0.75165,0.752,484700000.0
2007-10-18 11:08:00,0.75195,0.75195,0.75165,0.7517,331600000.0
2007-10-18 11:09:00,0.75145,0.7519,0.75145,0.75185,326100001.0
2007-10-18 11:10:00,0.75185,0.75185,0.7513,0.75135,259900000.0
2007-10-18 11:11:00,0.75135,0.75145,0.75135,0.75145,120000000.0
2007-10-18 11:12:00,0.75145,0.75195,0.75145,0.75175,381300003.0
2007-10-18 11:13:00,0.75175,0.7522,0.75175,0.7522,264800002.0
2007-10-18 11:14:00,0.7522,0.7522,0.7522,0.7522,43200000.0
2007-10-18 11:15:00,0.75225,0.7527,0.75215,0.75235,894303238.0
2007-10-18 11:16:00,0.75235,0.75235,0.7523,0.75235,87200000.0
2007-10-18 11:17:00,0.75235,0.75235,0.75185,0.7522,210589111.0
2007-10-18 11:18:00,0.7522,0.7522,0.75205,0.7522,189199999.0
2007-10-18 11:19:00,0.7522,0.7522,0.75195,0.75215,308129640.0
2007-10-18 11:20:00,0.75225,0.75235,0.75215,0.7522,181100000.0
2007-10-18 11:21:00,0.75225,0.75245,0.7522,0.75245,359500000.0
2007-10-18 11:22:00,0.75245,0.75255,0.7523,0.75245,252100000.0
2007-10-18 11:23:00,0.75245,0.75275,0.75245,0.75275,459000000.0
2007-10-18 11:24:00,0.75285,0.7529,0.7527,0.7529,323100000.0
2007-10-18 11:25:00,0.7529,0.75335,0.75285,0.7531,451499998.0
2007-10-18 11:26:00,0.7531,0.7532,0.7529,0.7529,360600000.0
2007-10-18 11:27:00,0.7529,0.7529,0.7527,0.75285,233600001.0
2007-10-18 11:28:00,0.75285,0.753,0.7526,0.7526,471399999.0
2007-10-18 11:29:00,0.7526,0.75265,0.7522,0.7522,271300000.0
2007-10-18 11:30:00,0.7522,0.7522,0.7518,0.75185,193500000.0
2007-10-18 11:31:00,0.75185,0.75185,0.7517,0.7517,135800000.0
2007-10-18 11:32:00,0.7517,0.75175,0.7517,0.75175,131600000.0
2007-10-18 11:33:00,0.75175,0.75215,0.75175,0.7521,120600000.0
2007-10-18 11:34:00,0.75215,0.7523,0.75205,0.7523,113700000.0
2007-10-18 11:35:00,0.7523,0.7524,0.75215,0.7522,191600000.0
2007-10-18 11:36:00,0.7522,0.7524,0.75215,0.75215,138800000.0
2007-10-18 11:37:00,0.75215,0.7523,0.75215,0.7523,139000000.0
2007-10-18 11:38:00,0.7523,0.75235,0.75215,0.75215,35600000.0
2007-10-18 11:39:00,0.75192,0.75225,0.75181,0.75202,294876422.0
2007-10-18 11:40:00,0.7522,0.75235,0.7518,0.75185,178800000.0
2007-10-18 11:41:00,0.75185,0.752,0.7518,0.75185,190800003.0
2007-10-18 11:42:00,0.75185,0.75185,0.7513,0.75145,396600000.0
2007-10-18 11:43:00,0.75145,0.75145,0.75135,0.7514,113500000.0
2007-10-18 11:44:00,0.7514,0.75155,0.7514,0.75155,156000000.0
2007-10-18 11:45:00,0.75155,0.752,0.75145,0.7515,263900000.0
2007-10-18 11:46:00,0.7515,0.7515,0.75125,0.75125,78400000.0
2007-10-18 11:47:00,0.75125,0.75135,0.75095,0.751,502999997.0
2007-10-18 11:48:00,0.751,0.75115,0.75095,0.75115,282899999.0
2007-10-18 11:49:00,0.75115,0.75115,0.75095,0.75115,83200000.0
2007-10-18 11:50:00,0.75115,0.7513,0.7509,0.75115,197600000.0
2007-10-18 11:51:00,0.75115,0.75115,0.75115,0.75115,112000000.0
2007-10-18 11:52:00,0.75115,0.7515,0.75105,0.7515,414699999.0
2007-10-18 11:53:00,0.7515,0.7515,0.7512,0.7515,40800000.0
2007-10-18 11:54:00,0.7515,0.7515,0.75105,0.75105,225800000.0
2007-10-18 11:55:00,0.75095,0.7514,0.75095,0.7514,366600001.0
2007-10-18 11:56:00,0.7514,0.75155,0.7514,0.7515,187200000.0
2007-10-18 11:57:00,0.7515,0.7516,0.75145,0.75155,98400000.0
2007-10-18 11:58:00,0.7513,0.75165,0.75125,0.75165,83200000.0
2007-10-18 11:59:00,0.75165,0.7518,0.75165,0.7518,201300000.0
2007-10-18 12:00:00,0.7518,0.752,0.7517,0.7518,343000002.0
2007-10-18 12:01:00,0.7518,0.7518,0.75175,0.75175,345300005.0
2007-10-18 12:02:00,0.7518,0.752,0.75175,0.752,265500002.0
2007-10-18 12:03:00,0.752,0.752,0.75195,0.75195,19900000.0
2007-10-18 12:04:00,0.75195,0.75205,0.75195,0.752,64800000.0
2007-10-18 12:05:00,0.75205,0.75205,0.75195,0.75195,66100000.0
2007-10-18 12:06:00,0.75195,0.75195,0.7519,0.75195,165600000.0
2007-10-18 12:07:00,0.75195,0.75195,0.75155,0.75195,79700000.0
2007-10-18 12:08:00,0.75195,0.75195,0.7513,0.7513,298400000.0
2007-10-18 12:09:00,0.7513,0.75135,0.75095,0.75095,193600000.0
2007-10-18 12:10:00,0.75095,0.75135,0.75095,0.7513,118400000.0
2007-10-18 12:11:00,0.7513,0.7513,0.7513,0.7513,52800000.0
2007-10-18 12:12:00,0.7513,0.7513,0.751,0.7513,145100000.0
2007-10-18 12:13:00,0.7513,0.75135,0.75105,0.75125,208000000.0
2007-10-18 12:14:00,0.75125,0.75125,0.75105,0.75125,121600000.0
2007-10-18 12:15:00,0.75125,0.75125,0.75105,0.7511,126400000.0
2007-10-18 12:16:00,0.7511,0.7511,0.7505,0.75055,565800005.0
2007-10-18 12:17:00,0.75055,0.7506,0.7502,0.7505,176000000.0
2007-10-18 12:18:00,0.7505,0.75055,0.75025,0.75025,122400000.0
2007-10-18 12:19:00,0.75025,0.75035,0.7501,0.7502,193600000.0
2007-10-18 12:20:00,0.7502,0.7503,0.75005,0.7503,294299994.0
2007-10-18 12:21:00,0.75025,0.7503,0.74985,0.75,65100000.0
2007-10-18 12:22:00,0.75,0.7504,0.75,0.75025,25600000.0
2007-10-18 12:23:00,0.75025,0.7505,0.75025,0.75025,146100000.0
2007-10-18 12:24:00,0.75025,0.75035,0.75005,0.75035,137600000.0
2007-10-18 12:25:00,0.75035,0.7505,0.75025,0.7504,228299992.0
2007-10-18 12:26:00,0.7505,0.7505,0.75005,0.7501,282600000.0
2007-10-18 12:27:00,0.7501,0.7501,0.74975,0.7499,292700000.0
2007-10-18 12:28:00,0.7499,0.75,0.7493,0.7497,567699996.0
2007-10-18 12:29:00,0.74965,0.7497,0.74945,0.7497,631800001.0
2007-10-18 12:30:00,0.7497,0.74985,0.7496,0.7498,256900000.0
2007-10-18 12:31:00,0.74975,0.74985,0.74975,0.74985,200200000.0
2007-10-18 12:32:00,0.74985,0.74985,0.74975,0.7498,88088278.0
2007-10-18 12:33:00,0.74975,0.74975,0.74905,0.74925,511400002.0
2007-10-18 12:34:00,0.74925,0.74945,0.7492,0.7494,419999999.0
2007-10-18 12:35:00,0.74945,0.7499,0.74945,0.7499,412599997.0
2007-10-18 12:36:00,0.7499,0.75035,0.7498,0.7503,214400000.0
2007-10-18 12:37:00,0.7503,0.7504,0.7503,0.7504,219200000.0
2007-10-18 12:38:00,0.7504,0.75045,0.7503,0.7504,205700000.0
2007-10-18 12:39:00,0.7504,0.751,0.7504,0.751,269200001.0
2007-10-18 12:40:00,0.751,0.75115,0.7506,0.7506,242100000.0
2007-10-18 12:41:00,0.75085,0.75125,0.75085,0.7509,361799999.0
2007-10-18 12:42:00,0.7509,0.75105,0.7509,0.7509,263200000.0
2007-10-18 12:43:00,0.7509,0.75095,0.7506,0.7506,114400000.0
2007-10-18 12:44:00,0.7506,0.75095,0.7506,0.7508,252100000.0
2007-10-18 12:45:00,0.7508,0.7508,0.75005,0.75015,280800000.0
2007-10-18 12:46:00,0.75015,0.7505,0.75005,0.7501,302699999.0
2007-10-18 12:47:00,0.75015,0.7502,0.75,0.7502,144699999.0
2007-10-18 12:48:00,0.7502,0.75025,0.7501,0.75025,111600000.0
2007-10-18 12:49:00,0.75025,0.75025,0.75005,0.75015,274000002.0
2007-10-18 12:50:00,0.75015,0.75015,0.75,0.7501,126200000.0
2007-10-18 12:51:00,0.7501,0.7505,0.7501,0.7505,92700000.0
2007-10-18 12:52:00,0.7505,0.7505,0.75015,0.75035,141200000.0
2007-10-18 12:53:00,0.75035,0.7504,0.75035,0.7504,199900002.0
2007-10-18 12:54:00,0.7504,0.75045,0.7501,0.75035,197400001.0
2007-10-18 12:55:00,0.75035,0.75035,0.7497,0.7501,106000000.0
2007-10-18 12:56:00,0.7501,0.7504,0.7501,0.75035,112200000.0
2007-10-18 12:57:00,0.75035,0.7504,0.75035,0.7504,109800000.0
2007-10-18 12:58:00,0.7504,0.7504,0.7502,0.7502,105800000.0
2007-10-18 12:59:00,0.7504,0.7504,0.7504,0.7504,78600000.0
2007-10-18 13:00:00,0.7504,0.7504,0.7503,0.75035,417299992.0
2007-10-18 13:01:00,0.75035,0.75035,0.75035,0.75035,711999970.0
2007-10-18 13:02:00,0.75035,0.7506,0.75015,0.7506,550129601.0
2007-10-18 13:03:00,0.7506,0.7507,0.74935,0.74965,487391655.0
2007-10-18 13:04:00,0.74965,0.74985,0.7494,0.7495,210400000.0
2007-10-18 13:05:00,0.7495,0.7495,0.7481,0.7482,295200000.0
2007-10-18 13:06:00,0.7482,0.7484,0.7482,0.74825,252000000.0
2007-10-18 13:07:00,0.74825,0.7484,0.748,0.74815,332900000.0
2007-10-18 13:08:00,0.74815,0.74825,0.7475,0.7478,327100002.0
2007-10-18 13:09:00,0.7478,0.748,0.74775,0.7479,372757752.0
2007-10-18 13:10:00,0.7479,0.74805,0.74775,0.7478,666700000.0
2007-10-18 13:11:00,0.7478,0.748,0.7472,0.7474,755500000.0
2007-10-18 13:12:00,0.7474,0.7477,0.74725,0.7476,582800000.0
2007-10-18 13:13:00,0.74765,0.7478,0.7472,0.7476,502199999.0
2007-10-18 13:14:00,0.7476,0.7483,0.74755,0.7483,405900000.0
2007-10-18 13:15:00,0.7483,0.7488,0.7483,0.74845,795799999.0
2007-10-18 13:16:00,0.7485,0.7485,0.74815,0.7482,212500000.0
2007-10-18 13:17:00,0.7482,0.7485,0.7482,0.7484,220700000.0
2007-10-18 13:18:00,0.7484,0.7488,0.74835,0.7488,345200000.0
2007-10-18 13:19:00,0.7488,0.749,0.7488,0.749,344700000.0
2007-10-18 13:20:00,0.749,0.749,0.74825,0.7483,510800000.0
2007-10-18 13:21:00,0.7484,0.7484,0.7472,0.7472,541493353.0
2007-10-18 13:22:00,0.7472,0.7475,0.747,0.7473,372300000.0
2007-10-18 13:23:00,0.7473,0.7473,0.7462,0.7471,792800001.0
2007-10-18 13:24:00,0.7471,0.7471,0.74655,0.7469,575600003.0
2007-10-18 13:25:00,0.747,0.747,0.746,0.7462,521600000.0
2007-10-18 13:26:00,0.74625,0.7472,0.7462,0.7472,692000000.0
2007-10-18 13:27:00,0.74695,0.7475,0.7469,0.7475,552200000.0
2007-10-18 13:28:00,0.7475,0.7477,0.74705,0.7473,613499999.0
2007-10-18 13:29:00,0.7473,0.748,0.7473,0.74775,624100000.0
2007-10-18 13:30:00,0.74775,0.7478,0.74755,0.7477,507700000.0
2007-10-18 13:31:00,0.74765,0.74765,0.74755,0.74755,84800000.0
2007-10-18 13:32:00,0.74755,0.74845,0.74755,0.748,541500000.0
2007-10-18 13:33:00,0.748,0.7481,0.74785,0.748,216700000.0
2007-10-18 13:34:00,0.748,0.74845,0.748,0.7483,385800000.0
2007-10-18 13:35:00,0.7482,0.7493,0.7482,0.7492,224200001.0
2007-10-18 13:36:00,0.7492,0.7492,0.74875,0.74875,597000003.0
2007-10-18 13:37:00,0.74895,0.7492,0.7488,0.7488,230200000.0
2007-10-18 13:38:00,0.7488,0.7488,0.7482,0.74835,473600001.0
2007-10-18 13:39:00,0.74835,0.74845,0.74835,0.7484,112900000.0
2007-10-18 13:40:00,0.7484,0.7484,0.7482,0.74825,313199999.0
2007-10-18 13:41:00,0.74825,0.74845,0.74815,0.74815,98900000.0
2007-10-18 13:42:00,0.74815,0.74815,0.74815,0.74815,32000000.0
2007-10-18 13:43:00,0.74815,0.74835,0.74775,0.74775,528999999.0
2007-10-18 13:44:00,0.74775,0.7478,0.74745,0.7476,518100006.0
2007-10-18 13:45:00,0.7476,0.74765,0.74725,0.74765,534100003.0
2007-10-18 13:46:00,0.74775,0.74785,0.7477,0.74775,275800000.0
2007-10-18 13:47:00,0.74775,0.74805,0.74775,0.74785,196600000.0
2007-10-18 13:48:00,0.74785,0.748,0.7475,0.7475,539800000.0
2007-10-18 13:49:00,0.7475,0.7475,0.7466,0.747,664462888.0
2007-10-18 13:50:00,0.74685,0.7469,0.7462,0.7469,347899997.0
2007-10-18 13:51:00,0.7469,0.7469,0.7468,0.74685,707400009.0
2007-10-18 13:52:00,0.7468,0.74725,0.7468,0.7472,557699995.0
2007-10-18 13:53:00,0.7472,0.7473,0.7466,0.7467,307800000.0
2007-10-18 13:54:00,0.7467,0.7468,0.7466,0.7467,339700000.0
2007-10-18 13:55:00,0.7467,0.74685,0.7462,0.7467,313200000.0
2007-10-18 13:56:00,0.74675,0.74735,0.7467,0.7471,569499997.0
2007-10-18 13:57:00,0.7471,0.7471,0.7468,0.74685,172700000.0
2007-10-18 13:58:00,0.7468,0.7473,0.7468,0.7468,161519003.0
2007-10-18 13:59:00,0.74665,0.747,0.74665,0.747,151800000.0
2007-10-18 14:00:00,0.747,0.74755,0.747,0.74755,144240565.0
2007-10-18 14:01:00,0.74755,0.74785,0.74745,0.74765,356699999.0
2007-10-18 14:02:00,0.7476,0.74875,0.7476,0.74855,610974765.0
2007-10-18 14:03:00,0.74855,0.7486,0.748,0.7486,342500000.0
2007-10-18 14:04:00,0.7486,0.7486,0.74795,0.74795,651600012.0
2007-10-18 14:05:00,0.74795,0.7482,0.74795,0.7482,365100001.0
2007-10-18 14:06:00,0.7482,0.74825,0.748,0.7482,473600000.0
2007-10-18 14:07:00,0.7482,0.7482,0.7481,0.7481,470600000.0
2007-10-18 14:08:00,0.74815,0.7482,0.74745,0.7476,276300005.0
2007-10-18 14:09:00,0.7476,0.7476,0.74745,0.74755,265200000.0
2007-10-18 14:10:00,0.7476,0.7479,0.74755,0.74775,630000005.0
2007-10-18 14:11:00,0.7477,0.748,0.7476,0.748,358700000.0
2007-10-18 14:12:00,0.748,0.748,0.7475,0.7475,184000000.0
2007-10-18 14:13:00,0.7475,0.7476,0.74725,0.7474,678900012.0
2007-10-18 14:14:00,0.7474,0.7474,0.7468,0.74725,938871211.0
2007-10-18 14:15:00,0.74725,0.74745,0.74725,0.74725,370400000.0
2007-10-18 14:16:00,0.7472,0.7475,0.7472,0.7474,253000000.0
2007-10-18 14:17:00,0.7474,0.7479,0.74735,0.7479,378500000.0
2007-10-18 14:18:00,0.7479,0.74805,0.74765,0.74775,298300000.0
2007-10-18 14:19:00,0.74775,0.7479,0.7477,0.7478,392500000.0
2007-10-18 14:20:00,0.7478,0.7479,0.7472,0.7478,438500000.0
2007-10-18 14:21:00,0.7478,0.7479,0.74755,0.7479,218600000.0
2007-10-18 14:22:00,0.7479,0.74795,0.74755,0.7479,574499999.0
2007-10-18 14:23:00,0.7479,0.7479,0.7477,0.74785,456800000.0
2007-10-18 14:24:00,0.7479,0.748,0.74755,0.7476,416200001.0
2007-10-18 14:25:00,0.7476,0.7476,0.74725,0.7473,731600001.0
2007-10-18 14:26:00,0.7473,0.7476,0.7473,0.7475,422000000.0
2007-10-18 14:27:00,0.7475,0.7476,0.74725,0.7473,438800000.0
2007-10-18 14:28:00,0.7473,0.7482,0.7473,0.7481,512300000.0
2007-10-18 14:29:00,0.7482,0.7482,0.7476,0.7476,234900000.0
2007-10-18 14:30:00,0.7476,0.74805,0.7476,0.74805,228000000.0
2007-10-18 14:31:00,0.74805,0.7481,0.74775,0.74795,297200000.0
2007-10-18 14:32:00,0.74795,0.74805,0.7478,0.74795,211500000.0
2007-10-18 14:33:00,0.7481,0.7484,0.7481,0.7483,369700000.0
2007-10-18 14:34:00,0.7483,0.7484,0.74815,0.7483,448800000.0
2007-10-18 14:35:00,0.7483,0.7485,0.74805,0.7481,323199999.0
2007-10-18 14:36:00,0.7481,0.7484,0.74795,0.7481,310564491.0
2007-10-18 14:37:00,0.7481,0.7485,0.7481,0.7483,446525224.0
2007-10-18 14:38:00,0.7483,0.7483,0.74825,0.74825,213000000.0
2007-10-18 14:39:00,0.74825,0.7485,0.74815,0.7484,177100000.0
2007-10-18 14:40:00,0.7484,0.7486,0.7483,0.7486,450400000.0
2007-10-18 14:41:00,0.7486,0.7488,0.7486,0.7488,356000000.0
2007-10-18 14:42:00,0.7488,0.74985,0.7488,0.74965,602900001.0
2007-10-18 14:43:00,0.74965,0.7497,0.7495,0.7495,342400000.0
2007-10-18 14:44:00,0.7495,0.7495,0.7489,0.749,308200000.0
2007-10-18 14:45:00,0.749,0.7491,0.7489,0.7491,413500001.0
2007-10-18 14:46:00,0.7491,0.7491,0.74895,0.74895,185700000.0
2007-10-18 14:47:00,0.74885,0.7491,0.74885,0.74885,266900000.0
2007-10-18 14:48:00,0.74895,0.74895,0.7488,0.74885,127100000.0
2007-10-18 14:49:00,0.74885,0.74885,0.74855,0.74865,630300000.0
2007-10-18 14:50:00,0.7487,0.7487,0.7484,0.7485,277099999.0
2007-10-18 14:51:00,0.7485,0.74925,0.7485,0.74925,513500001.0
2007-10-18 14:52:00,0.74925,0.74965,0.7491,0.74925,395000000.0
2007-10-18 14:53:00,0.74925,0.74925,0.7489,0.749,253600000.0
2007-10-18 14:54:00,0.749,0.74925,0.749,0.74905,605300000.0
2007-10-18 14:55:00,0.74905,0.7491,0.749,0.7491,285600000.0
2007-10-18 14:56:00,0.7491,0.7491,0.74905,0.74905,183800000.0
2007-10-18 14:57:00,0.74915,0.74935,0.7485,0.7485,393583666.0
2007-10-18 14:58:00,0.7485,0.7493,0.7484,0.749,578800000.0
2007-10-18 14:59:00,0.749,0.74905,0.7486,0.74875,306299999.0
2007-10-18 15:00:00,0.74875,0.7488,0.74845,0.7488,596100000.0
2007-10-18 15:01:00,0.7488,0.7493,0.7488,0.7493,300800000.0
2007-10-18 15:02:00,0.7493,0.74935,0.74885,0.74885,416100000.0
2007-10-18 15:03:00,0.74885,0.7492,0.74875,0.7492,720799992.0
2007-10-18 15:04:00,0.7492,0.7492,0.7488,0.7489,420600000.0
2007-10-18 15:05:00,0.7489,0.74905,0.74875,0.7489,430700000.0
2007-10-18 15:06:00,0.7489,0.7493,0.7488,0.74885,442100000.0
2007-10-18 15:07:00,0.74885,0.74915,0.74875,0.7491,373400000.0
2007-10-18 15:08:00,0.7491,0.74925,0.74905,0.74915,698300004.0
2007-10-18 15:09:00,0.7491,0.7495,0.749,0.7494,848100001.0
2007-10-18 15:10:00,0.7494,0.7496,0.74925,0.7495,424800000.0
2007-10-18 15:11:00,0.7495,0.7496,0.74945,0.7496,155300000.0
2007-10-18 15:12:00,0.7496,0.7498,0.74945,0.7498,235100000.0
2007-10-18 15:13:00,0.7498,0.7503,0.7497,0.75015,359499999.0
2007-10-18 15:14:00,0.75015,0.7505,0.74995,0.74995,314200002.0
2007-10-18 15:15:00,0.7501,0.75035,0.74965,0.7498,725499998.0
2007-10-18 15:16:00,0.7498,0.75,0.7497,0.7498,656700000.0
2007-10-18 15:17:00,0.7498,0.7498,0.74975,0.7498,244000000.0
2007-10-18 15:18:00,0.7498,0.75015,0.7498,0.75015,333600001.0
2007-10-18 15:19:00,0.75015,0.7505,0.75,0.7503,470900000.0
2007-10-18 15:20:00,0.7503,0.75045,0.7498,0.7504,232200000.0
2007-10-18 15:21:00,0.75035,0.7504,0.74995,0.7502,528799994.0
2007-10-18 15:22:00,0.75,0.7502,0.7499,0.75,288700002.0
2007-10-18 15:23:00,0.75,0.7503,0.74995,0.75,90700000.0
2007-10-18 15:24:00,0.75,0.7502,0.74985,0.7502,435599997.0
2007-10-18 15:25:00,0.75015,0.75055,0.74985,0.75035,690400000.0
2007-10-18 15:26:00,0.75035,0.75045,0.75,0.7501,262400000.0
2007-10-18 15:27:00,0.7501,0.7501,0.7496,0.7496,124700000.0
2007-10-18 15:28:00,0.7496,0.7497,0.7493,0.7493,180300000.0
2007-10-18 15:29:00,0.7493,0.7499,0.7493,0.7499,505660568.0
2007-10-18 15:30:00,0.74995,0.7501,0.74995,0.74995,204555251.0
2007-10-18 15:31:00,0.74995,0.75,0.74995,0.75,78500000.0
2007-10-18 15:32:00,0.75,0.75035,0.75,0.75035,180266403.0
2007-10-18 15:33:00,0.75035,0.75035,0.74985,0.75,247000000.0
2007-10-18 15:34:00,0.75,0.7503,0.75,0.7503,183100000.0
2007-10-18 15:35:00,0.7503,0.7503,0.74995,0.75,306400001.0
2007-10-18 15:36:00,0.75,0.75,0.74985,0.74995,502099996.0
2007-10-18 15:37:00,0.75,0.75,0.74985,0.74995,500099998.0
2007-10-18 15:38:00,0.74995,0.74995,0.74995,0.74995,592500000.0
2007-10-18 15:39:00,0.7502,0.7503,0.7502,0.75025,100600000.0
2007-10-18 15:40:00,0.75025,0.7503,0.75,0.7503,177400000.0
2007-10-18 15:41:00,0.7503,0.75065,0.75025,0.75065,73700000.0
2007-10-18 15:42:00,0.75065,0.75095,0.7503,0.75095,280600000.0
2007-10-18 15:43:00,0.75095,0.75095,0.7506,0.75085,200400000.0
2007-10-18 15:44:00,0.75085,0.75085,0.75045,0.7506,194200000.0
2007-10-18 15:45:00,0.7506,0.751,0.7505,0.7509,591688646.0
2007-10-18 15:46:00,0.7509,0.7509,0.7506,0.75075,136591301.0
2007-10-18 15:47:00,0.75075,0.7508,0.75055,0.75055,100205833.0
2007-10-18 15:48:00,0.75055,0.7509,0.75035,0.75065,179465762.0
2007-10-18 15:49:00,0.7507,0.7507,0.7502,0.7503,245651333.0
2007-10-18 15:50:00,0.7504,0.7505,0.75,0.7501,260383744.0
2007-10-18 15:51:00,0.7501,0.7502,0.74965,0.75,282400000.0
2007-10-18 15:52:00,0.75,0.75,0.7497,0.7499,271900000.0
2007-10-18 15:53:00,0.74975,0.7498,0.7496,0.7496,720000002.0
2007-10-18 15:54:00,0.7496,0.7496,0.7494,0.7496,167200000.0
2007-10-18 15:55:00,0.7496,0.7496,0.74925,0.7496,264300000.0
2007-10-18 15:56:00,0.7496,0.74985,0.74955,0.74965,43400000.0
2007-10-18 15:57:00,0.74965,0.7497,0.74965,0.7497,86300000.0
2007-10-18 15:58:00,0.7497,0.7502,0.7497,0.74975,420300001.0
2007-10-18 15:59:00,0.74975,0.7501,0.74965,0.7501,286700000.0
2007-10-18 16:00:00,0.7501,0.7502,0.74985,0.75,216500000.0
2007-10-18 16:01:00,0.7499,0.75,0.7498,0.7498,296800000.0
2007-10-18 16:02:00,0.7498,0.7498,0.7495,0.74965,315600000.0
2007-10-18 16:03:00,0.74965,0.74965,0.7491,0.7492,663600000.0
2007-10-18 16:04:00,0.7492,0.7493,0.74905,0.7491,390300000.0
2007-10-18 16:05:00,0.7491,0.7492,0.74895,0.7492,171200000.0
2007-10-18 16:06:00,0.7492,0.7493,0.749,0.74915,539800004.0
2007-10-18 16:07:00,0.7492,0.74935,0.7492,0.74925,135500000.0
2007-10-18 16:08:00,0.7493,0.74965,0.7493,0.74965,357999999.0
2007-10-18 16:09:00,0.74965,0.7502,0.74955,0.7502,324900000.0
2007-10-18 16:10:00,0.7502,0.7503,0.74995,0.7502,344600001.0
2007-10-18 16:11:00,0.7502,0.7502,0.75,0.75,127600000.0
2007-10-18 16:12:00,0.75015,0.7503,0.7501,0.7503,212800000.0
2007-10-18 16:13:00,0.7503,0.7508,0.75025,0.75025,812600000.0
2007-10-18 16:14:00,0.75025,0.7505,0.75005,0.7502,312300000.0
2007-10-18 16:15:00,0.7503,0.7503,0.7499,0.7503,253600000.0
2007-10-18 16:16:00,0.7503,0.7504,0.75005,0.75015,280899999.0
2007-10-18 16:17:00,0.75015,0.7505,0.75,0.7505,867700002.0
2007-10-18 16:18:00,0.7505,0.7506,0.75045,0.7506,105200000.0
2007-10-18 16:19:00,0.7506,0.7511,0.7506,0.7509,423000002.0
2007-10-18 16:20:00,0.7509,0.7512,0.7508,0.7509,297395164.0
2007-10-18 16:21:00,0.7509,0.7512,0.75055,0.7512,270663302.0
2007-10-18 16:22:00,0.7512,0.7515,0.7511,0.7514,383200000.0
2007-10-18 16:23:00,0.7514,0.75165,0.75075,0.75075,434200000.0
2007-10-18 16:24:00,0.75075,0.751,0.7507,0.751,346300000.0
2007-10-18 16:25:00,0.751,0.751,0.7505,0.7507,158800000.0
2007-10-18 16:26:00,0.7507,0.7508,0.75055,0.7508,151200000.0
2007-10-18 16:27:00,0.7508,0.7513,0.7508,0.7512,240600000.0
2007-10-18 16:28:00,0.7512,0.7518,0.75115,0.75145,243400000.0
2007-10-18 16:29:00,0.75145,0.7522,0.75145,0.7521,570000000.0
2007-10-18 16:30:00,0.7521,0.7521,0.7515,0.7515,346200000.0
2007-10-18 16:31:00,0.7515,0.7518,0.75145,0.7518,447600000.0
2007-10-18 16:32:00,0.7518,0.75225,0.7517,0.7518,463900000.0
2007-10-18 16:33:00,0.7518,0.75195,0.75145,0.7518,457600000.0
2007-10-18 16:34:00,0.7518,0.75185,0.75155,0.75185,312800000.0
2007-10-18 16:35:00,0.75185,0.7521,0.7518,0.75195,355100000.0
2007-10-18 16:36:00,0.75195,0.75215,0.7515,0.75185,438200002.0
2007-10-18 16:37:00,0.75185,0.75185,0.75155,0.7516,194600000.0
2007-10-18 16:38:00,0.7516,0.7516,0.75155,0.75155,253900000.0
2007-10-18 16:39:00,0.75155,0.7516,0.7513,0.7513,341700000.0
2007-10-18 16:40:00,0.7513,0.7515,0.75125,0.7515,224900000.0
2007-10-18 16:41:00,0.7515,0.7515,0.75125,0.75125,174400000.0
2007-10-18 16:42:00,0.75125,0.7513,0.75125,0.75125,121600000.0
2007-10-18 16:43:00,0.75125,0.7513,0.7511,0.7512,95900000.0
2007-10-18 16:44:00,0.7512,0.7512,0.7509,0.7509,617600001.0
2007-10-18 16:45:00,0.7509,0.7511,0.7509,0.7511,345899999.0
2007-10-18 16:46:00,0.75105,0.7512,0.7509,0.7511,270200000.0
2007-10-18 16:47:00,0.7511,0.75145,0.75105,0.75115,466400000.0
2007-10-18 16:48:00,0.75105,0.7514,0.75105,0.7512,610700000.0
2007-10-18 16:49:00,0.7512,0.7514,0.7511,0.75125,848900002.0
2007-10-18 16:50:00,0.7512,0.7514,0.7512,0.75125,574000002.0
2007-10-18 16:51:00,0.75125,0.7513,0.7509,0.7509,272500000.0
2007-10-18 16:52:00,0.7509,0.751,0.7509,0.751,206400000.0
2007-10-18 16:53:00,0.751,0.75105,0.75095,0.751,210400000.0
2007-10-18 16:54:00,0.751,0.7518,0.751,0.7518,166500000.0
2007-10-18 16:55:00,0.7518,0.752,0.75175,0.7519,395200000.0
2007-10-18 16:56:00,0.7519,0.7519,0.75125,0.7517,308800000.0
2007-10-18 16:57:00,0.7517,0.7522,0.7516,0.7522,233600000.0
2007-10-18 16:58:00,0.7522,0.7526,0.7522,0.7523,286400000.0
2007-10-18 16:59:00,0.7523,0.7525,0.7522,0.7522,226300000.0
2007-10-18 17:00:00,0.7522,0.7523,0.75175,0.7519,710200002.0
2007-10-18 17:01:00,0.7519,0.7519,0.7517,0.7518,284300000.0
2007-10-18 17:02:00,0.7518,0.7519,0.7515,0.7518,269600000.0
2007-10-18 17:03:00,0.7518,0.75205,0.75165,0.75175,818200011.0
2007-10-18 17:04:00,0.7518,0.75195,0.7518,0.75195,273300000.0
2007-10-18 17:05:00,0.75185,0.7522,0.75185,0.7522,638500007.0
2007-10-18 17:06:00,0.7522,0.7522,0.7519,0.75195,758400000.0
2007-10-18 17:07:00,0.75195,0.75205,0.7518,0.75205,309900000.0
2007-10-18 17:08:00,0.75205,0.75205,0.7518,0.7518,353400000.0
2007-10-18 17:09:00,0.7518,0.7522,0.7518,0.7521,188700000.0
2007-10-18 17:10:00,0.7521,0.7521,0.7519,0.752,150400000.0
2007-10-18 17:11:00,0.752,0.7523,0.7518,0.7521,253200000.0
2007-10-18 17:12:00,0.7521,0.7527,0.7518,0.7519,578200001.0
2007-10-18 17:13:00,0.7519,0.752,0.75125,0.7515,303300000.0
2007-10-18 17:14:00,0.7515,0.7516,0.75125,0.7513,240200000.0
2007-10-18 17:15:00,0.7513,0.75145,0.7512,0.75125,295800000.0
2007-10-18 17:16:00,0.75125,0.7514,0.7512,0.7514,273200000.0
2007-10-18 17:17:00,0.7514,0.7516,0.7512,0.7513,309729346.0
2007-10-18 17:18:00,0.75125,0.7513,0.7511,0.7511,290982465.0
2007-10-18 17:19:00,0.7511,0.7511,0.75075,0.7509,341579160.0
2007-10-18 17:20:00,0.7509,0.7509,0.7502,0.7502,344300004.0
2007-10-18 17:21:00,0.7502,0.75045,0.75,0.7503,464800000.0
2007-10-18 17:22:00,0.7503,0.75045,0.7502,0.7503,278400000.0
2007-10-18 17:23:00,0.7504,0.7507,0.75035,0.7507,365500000.0
2007-10-18 17:24:00,0.7507,0.7508,0.7504,0.7507,435100000.0
2007-10-18 17:25:00,0.7507,0.7509,0.7505,0.7506,374700000.0
2007-10-18 17:26:00,0.7506,0.75065,0.7502,0.75045,176400000.0
2007-10-18 17:27:00,0.75045,0.7508,0.75045,0.7508,217300000.0
2007-10-18 17:28:00,0.7508,0.7512,0.7508,0.7512,436600000.0
2007-10-18 17:29:00,0.7512,0.7515,0.7508,0.7515,548000000.0
2007-10-18 17:30:00,0.7515,0.7516,0.7514,0.75145,371200000.0
2007-10-18 17:31:00,0.75145,0.7515,0.75135,0.75145,200800000.0
2007-10-18 17:32:00,0.75145,0.7519,0.7514,0.7519,252800000.0
2007-10-18 17:33:00,0.7519,0.75195,0.7516,0.7516,184300000.0
2007-10-18 17:34:00,0.7516,0.7516,0.7514,0.7514,136000000.0
2007-10-18 17:35:00,0.7514,0.75155,0.7514,0.75155,16300000.0
2007-10-18 17:36:00,0.75155,0.7516,0.7514,0.7516,82399998.0
2007-10-18 17:37:00,0.75155,0.7516,0.75155,0.75155,471000016.0
2007-10-18 17:38:00,0.75155,0.7519,0.75155,0.7519,336900009.0
2007-10-18 17:39:00,0.7519,0.75195,0.75165,0.75195,564199995.0
2007-10-18 17:40:00,0.75195,0.752,0.7517,0.7517,186900000.0
2007-10-18 17:41:00,0.7517,0.7521,0.75165,0.7521,538600000.0
2007-10-18 17:42:00,0.7521,0.7523,0.75195,0.7521,496600009.0
2007-10-18 17:43:00,0.7521,0.7522,0.75195,0.7521,465700008.0
2007-10-18 17:44:00,0.7521,0.7523,0.75205,0.7521,284400000.0
2007-10-18 17:45:00,0.7521,0.7523,0.75205,0.7523,326000000.0
2007-10-18 17:46:00,0.7523,0.7524,0.75225,0.7524,218300000.0
2007-10-18 17:47:00,0.7524,0.7527,0.7523,0.7527,388800000.0
2007-10-18 17:48:00,0.7527,0.7527,0.7524,0.75245,163200000.0
2007-10-18 17:49:00,0.75245,0.7525,0.7523,0.7523,443100000.0
2007-10-18 17:50:00,0.7523,0.7524,0.7523,0.7524,84600000.0
2007-10-18 17:51:00,0.7524,0.7524,0.75225,0.75235,399800000.0
2007-10-18 17:52:00,0.75235,0.75235,0.75225,0.75225,200800000.0
2007-10-18 17:53:00,0.7523,0.7523,0.75225,0.75225,111500000.0
2007-10-18 17:54:00,0.75225,0.7523,0.75225,0.75225,104800000.0
2007-10-18 17:55:00,0.75225,0.7523,0.75215,0.7522,272100000.0
2007-10-18 17:56:00,0.75215,0.7522,0.75215,0.7522,258000000.0
2007-10-18 17:57:00,0.7522,0.7524,0.75215,0.75225,86574180.0
2007-10-18 17:58:00,0.75225,0.7525,0.7522,0.75235,310761153.0
2007-10-18 17:59:00,0.7524,0.7525,0.75225,0.75225,172954400.0
2007-10-18 18:00:00,0.75225,0.75255,0.75215,0.7524,600000000.0
2007-10-18 18:01:00,0.7524,0.7525,0.75235,0.75245,296800000.0
2007-10-18 18:02:00,0.75245,0.75245,0.7522,0.7523,602500000.0
2007-10-18 18:03:00,0.7524,0.7524,0.75225,0.75225,219800000.0
2007-10-18 18:04:00,0.75225,0.7523,0.75215,0.75225,1451899999.0
2007-10-18 18:05:00,0.75235,0.7525,0.75215,0.75225,324200000.0
2007-10-18 18:06:00,0.75225,0.7523,0.7521,0.7523,344000000.0
2007-10-18 18:07:00,0.7523,0.7523,0.7522,0.7523,148800000.0
2007-10-18 18:08:00,0.7523,0.7523,0.7521,0.7522,243899998.0
2007-10-18 18:09:00,0.7522,0.7522,0.75215,0.7522,64800000.0
2007-10-18 18:10:00,0.7522,0.7524,0.75215,0.75225,369099995.0
2007-10-18 18:11:00,0.75225,0.7523,0.75215,0.75225,494100010.0
2007-10-18 18:12:00,0.75225,0.7523,0.75215,0.75215,223400000.0
2007-10-18 18:13:00,0.7522,0.75225,0.75215,0.75215,244300000.0
2007-10-18 18:14:00,0.75215,0.7522,0.75205,0.7522,294200004.0
2007-10-18 18:15:00,0.7522,0.7522,0.7521,0.7521,216900000.0
2007-10-18 18:16:00,0.7521,0.7522,0.75205,0.7522,242299997.0
2007-10-18 18:17:00,0.7522,0.7523,0.7522,0.7523,315200000.0
2007-10-18 18:18:00,0.7523,0.7524,0.7523,0.7524,237600000.0
2007-10-18 18:19:00,0.7524,0.7524,0.75235,0.75235,404699985.0
2007-10-18 18:20:00,0.75235,0.7525,0.7523,0.7524,344799986.0
2007-10-18 18:21:00,0.7524,0.7524,0.7523,0.7524,63200000.0
2007-10-18 18:22:00,0.7524,0.7525,0.75225,0.7525,168000004.0
2007-10-18 18:23:00,0.7525,0.7525,0.7524,0.7524,202600000.0
2007-10-18 18:24:00,0.75245,0.7525,0.75235,0.75235,194400004.0
2007-10-18 18:25:00,0.75235,0.75245,0.75235,0.75245,359200000.0
2007-10-18 18:26:00,0.75245,0.75255,0.7521,0.75255,373600000.0
2007-10-18 18:27:00,0.75255,0.75255,0.75245,0.7525,321300000.0
2007-10-18 18:28:00,0.7525,0.7525,0.75245,0.7525,257600000.0
2007-10-18 18:29:00,0.7525,0.7525,0.75245,0.7525,263600000.0
2007-10-18 18:30:00,0.7525,0.7525,0.75245,0.75245,245600000.0
2007-10-18 18:31:00,0.75245,0.7525,0.75245,0.7525,261600000.0
2007-10-18 18:32:00,0.7525,0.7525,0.75245,0.75245,191300000.0
2007-10-18 18:33:00,0.75245,0.7525,0.75235,0.7525,196100000.0
2007-10-18 18:34:00,0.7525,0.7525,0.75245,0.7525,131200000.0
2007-10-18 18:35:00,0.7525,0.7525,0.7525,0.7525,32000000.0
2007-10-18 18:36:00,0.75245,0.7525,0.7521,0.7521,263900000.0
2007-10-18 18:37:00,0.75235,0.7524,0.75235,0.7524,97600000.0
2007-10-18 18:38:00,0.7524,0.7524,0.75235,0.75235,554400030.0
2007-10-18 18:39:00,0.75235,0.75235,0.75235,0.75235,527500000.0
2007-10-18 18:40:00,0.75235,0.75235,0.75235,0.75235,490400000.0
2007-10-18 18:41:00,0.75235,0.7525,0.75235,0.7525,512800000.0
2007-10-18 18:42:00,0.7526,0.7527,0.7526,0.7527,186300000.0
2007-10-18 18:43:00,0.7527,0.7527,0.75265,0.75265,92000000.0
2007-10-18 18:44:00,0.75265,0.7527,0.7525,0.7527,431100002.0
2007-10-18 18:45:00,0.75265,0.7527,0.7525,0.7525,401600000.0
2007-10-18 18:46:00,0.75245,0.7527,0.75245,0.75265,271700002.0
2007-10-18 18:47:00,0.7527,0.7527,0.7526,0.7527,101900000.0
2007-10-18 18:48:00,0.7527,0.7528,0.75265,0.7527,408899995.0
2007-10-18 18:49:00,0.7527,0.7527,0.7525,0.7527,232500005.0
2007-10-18 18:50:00,0.7527,0.75275,0.7526,0.7526,104400000.0
2007-10-18 18:51:00,0.7526,0.7526,0.75245,0.75255,219100000.0
2007-10-18 18:52:00,0.75255,0.7526,0.7524,0.7526,170800000.0
2007-10-18 18:53:00,0.7526,0.75265,0.7526,0.7526,240800000.0
2007-10-18 18:54:00,0.7526,0.7526,0.7523,0.75255,208700000.0
2007-10-18 18:55:00,0.75245,0.75265,0.75245,0.75265,252300002.0
2007-10-18 18:56:00,0.75265,0.75275,0.75265,0.75265,156000000.0
2007-10-18 18:57:00,0.75265,0.75265,0.75255,0.75265,525000002.0
2007-10-18 18:58:00,0.75265,0.75265,0.7526,0.75265,775200001.0
2007-10-18 18:59:00,0.75265,0.75265,0.75255,0.75265,528200007.0
2007-10-18 19:00:00,0.75265,0.75265,0.7526,0.75265,368000000.0
2007-10-18 19:01:00,0.75265,0.7527,0.7523,0.7523,465900001.0
2007-10-18 19:02:00,0.7523,0.75255,0.7523,0.75255,46300000.0
2007-10-18 19:03:00,0.75265,0.7528,0.75265,0.7528,120800000.0
2007-10-18 19:04:00,0.7528,0.7528,0.75245,0.7525,84800000.0
2007-10-18 19:05:00,0.7525,0.75265,0.75245,0.7525,75700000.0
2007-10-18 19:06:00,0.7525,0.75265,0.75245,0.75265,184000000.0
2007-10-18 19:07:00,0.75255,0.75285,0.75255,0.7528,148200000.0
2007-10-18 19:08:00,0.7528,0.7528,0.75245,0.7525,237200000.0
2007-10-18 19:09:00,0.7525,0.7527,0.7525,0.75255,140400000.0
2007-10-18 19:10:00,0.7526,0.7526,0.75255,0.75255,105400000.0
2007-10-18 19:11:00,0.7526,0.75265,0.75255,0.7526,215800000.0
2007-10-18 19:12:00,0.7526,0.7526,0.7526,0.7526,156800000.0
2007-10-18 19:13:00,0.7526,0.7526,0.7524,0.7526,149800000.0
2007-10-18 19:14:00,0.7526,0.7526,0.75255,0.75255,62400000.0
2007-10-18 19:15:00,0.75255,0.75255,0.75245,0.75245,231900003.0
2007-10-18 19:16:00,0.7525,0.7525,0.75245,0.7525,119200000.0
2007-10-18 19:17:00,0.7525,0.7525,0.75235,0.7525,411300000.0
2007-10-18 19:18:00,0.75245,0.75255,0.75245,0.7525,234600000.0
2007-10-18 19:19:00,0.7525,0.75255,0.7525,0.75255,255200000.0
2007-10-18 19:20:00,0.75255,0.7526,0.75255,0.7526,170600000.0
2007-10-18 19:21:00,0.75255,0.7526,0.7525,0.7526,501499998.0
2007-10-18 19:22:00,0.7526,0.7526,0.75245,0.75245,216000000.0
2007-10-18 19:23:00,0.75245,0.7526,0.75245,0.7526,301299999.0
2007-10-18 19:24:00,0.7526,0.7526,0.7526,0.7526,133600000.0
2007-10-18 19:25:00,0.7526,0.7526,0.7525,0.75255,208900000.0
2007-10-18 19:26:00,0.75255,0.75255,0.75255,0.75255,79700000.0
2007-10-18 19:27:00,0.75255,0.7526,0.75255,0.7526,144000000.0
2007-10-18 19:28:00,0.7526,0.75265,0.75255,0.75265,128000000.0
2007-10-18 19:29:00,0.75265,0.75275,0.75265,0.75275,192000000.0
2007-10-18 19:30:00,0.75275,0.75275,0.75275,0.75275,55800000.0
2007-10-18 19:31:00,0.75275,0.75275,0.7527,0.7527,88000000.0
2007-10-18 19:32:00,0.7527,0.7527,0.75255,0.7527,295200000.0
2007-10-18 19:33:00,0.7527,0.75295,0.75265,0.75295,412600000.0
2007-10-18 19:34:00,0.75295,0.75315,0.7528,0.75295,593600000.0
2007-10-18 19:35:00,0.75295,0.7531,0.75295,0.75295,627900000.0
2007-10-18 19:36:00,0.75295,0.7534,0.75295,0.75315,904400011.0
2007-10-18 19:37:00,0.75315,0.7535,0.75315,0.75315,458700000.0
2007-10-18 19:38:00,0.75315,0.7534,0.75315,0.7533,595900000.0
2007-10-18 19:39:00,0.7533,0.7536,0.7532,0.7536,446800000.0
2007-10-18 19:40:00,0.7536,0.7537,0.7533,0.7537,287200000.0
2007-10-18 19:41:00,0.7537,0.754,0.75365,0.75385,596600000.0
2007-10-18 19:42:00,0.75385,0.7541,0.7538,0.7539,492600000.0
2007-10-18 19:43:00,0.7539,0.7539,0.75365,0.75365,505000000.0
2007-10-18 19:44:00,0.75365,0.7538,0.75365,0.75365,252900000.0
2007-10-18 19:45:00,0.7536,0.7537,0.7536,0.7536,127200000.0
2007-10-18 19:46:00,0.7536,0.75365,0.75355,0.7536,135200000.0
2007-10-18 19:47:00,0.7536,0.7538,0.7536,0.7537,157400000.0
2007-10-18 19:48:00,0.7537,0.75375,0.7537,0.75375,29200000.0
2007-10-18 19:49:00,0.75375,0.75375,0.7536,0.7537,90700000.0
2007-10-18 19:50:00,0.7537,0.7537,0.7536,0.75365,180700000.0
2007-10-18 19:51:00,0.75365,0.75445,0.75365,0.75435,316400000.0
2007-10-18 19:52:00,0.75435,0.75455,0.75425,0.75455,182800000.0
2007-10-18 19:53:00,0.75455,0.75455,0.75455,0.75455,9400000.0
2007-10-18 19:54:00,0.75455,0.75455,0.7544,0.7545,136595554.0
2007-10-18 19:55:00,0.7545,0.7545,0.75435,0.7544,346400000.0
2007-10-18 19:56:00,0.7544,0.75485,0.7544,0.7547,472295560.0
2007-10-18 19:57:00,0.7547,0.75475,0.75435,0.7545,560700000.0
2007-10-18 19:58:00,0.7545,0.7549,0.7545,0.7547,343800000.0
2007-10-18 19:59:00,0.7547,0.7548,0.75465,0.75465,434800004.0
2007-10-18 20:00:00,0.75465,0.7548,0.75455,0.7547,515600000.0
2007-10-18 20:01:00,0.7547,0.7547,0.7546,0.7546,88000000.0
2007-10-18 20:02:00,0.7546,0.7546,0.75445,0.75445,146900000.0
2007-10-18 20:03:00,0.75445,0.75505,0.75445,0.755,476100000.0
2007-10-18 20:04:00,0.755,0.7557,0.755,0.7553,578600000.0
2007-10-18 20:05:00,0.7553,0.75535,0.75515,0.75525,724900000.0
2007-10-18 20:06:00,0.75525,0.75585,0.75525,0.7555,367200000.0
2007-10-18 20:07:00,0.7556,0.7556,0.75525,0.75525,353100000.0
2007-10-18 20:08:00,0.7552,0.7552,0.755,0.75515,471700001.0
2007-10-18 20:09:00,0.7552,0.7552,0.7549,0.75495,371700000.0
2007-10-18 20:10:00,0.75495,0.7551,0.7549,0.75505,263000000.0
2007-10-18 20:11:00,0.75505,0.75505,0.75475,0.75475,264600000.0
2007-10-18 20:12:00,0.75475,0.7548,0.75465,0.7548,174859250.0
2007-10-18 20:13:00,0.75495,0.755,0.7547,0.755,211100000.0
2007-10-18 20:14:00,0.7549,0.755,0.7547,0.7547,199100000.0
2007-10-18 20:15:00,0.7547,0.7547,0.75455,0.7546,244800000.0
2007-10-18 20:16:00,0.7546,0.7548,0.7545,0.7545,365400000.0
2007-10-18 20:17:00,0.7545,0.7545,0.75445,0.7545,142400000.0
2007-10-18 20:18:00,0.7545,0.7545,0.75425,0.7543,465899999.0
2007-10-18 20:19:00,0.7543,0.7544,0.7542,0.7542,188800000.0
2007-10-18 20:20:00,0.7542,0.7544,0.7541,0.7541,212800000.0
2007-10-18 20:21:00,0.7541,0.7543,0.75395,0.7543,178299999.0
2007-10-18 20:22:00,0.7543,0.7545,0.75425,0.7544,350000003.0
2007-10-18 20:23:00,0.7544,0.7545,0.7544,0.7545,60800000.0
2007-10-18 20:24:00,0.7545,0.7545,0.75445,0.7545,41500000.0
2007-10-18 20:25:00,0.75445,0.7545,0.75435,0.7545,50900000.0
2007-10-18 20:26:00,0.75445,0.7545,0.7542,0.7542,156800000.0
2007-10-18 20:27:00,0.7542,0.75425,0.7542,0.75425,181600000.0
2007-10-18 20:28:00,0.75425,0.75425,0.75415,0.75415,127000000.0
2007-10-18 20:29:00,0.75415,0.7543,0.75405,0.7543,200961564.0
2007-10-18 20:30:00,0.7543,0.7543,0.75415,0.75415,247200000.0
2007-10-18 20:31:00,0.75415,0.75415,0.7539,0.7539,258700000.0
2007-10-18 20:32:00,0.7539,0.75395,0.7536,0.75385,570000001.0
2007-10-18 20:33:00,0.75385,0.7541,0.75385,0.7539,314600000.0
2007-10-18 20:34:00,0.7539,0.7539,0.7536,0.75375,183800000.0
2007-10-18 20:35:00,0.75355,0.754,0.75355,0.754,339800000.0
2007-10-18 20:36:00,0.754,0.754,0.75395,0.75395,126500000.0
2007-10-18 20:37:00,0.75395,0.75425,0.7536,0.75425,294200008.0
2007-10-18 20:38:00,0.75425,0.75425,0.75405,0.75425,172000000.0
2007-10-18 20:39:00,0.75425,0.75435,0.75425,0.75435,98400000.0
2007-10-18 20:40:00,0.75435,0.75445,0.75405,0.7542,222400000.0
2007-10-18 20:41:00,0.7542,0.75455,0.75415,0.7545,460699996.0
2007-10-18 20:42:00,0.7545,0.7546,0.75435,0.75455,221800000.0
2007-10-18 20:43:00,0.7546,0.7546,0.75435,0.7544,301800000.0
2007-10-18 20:44:00,0.7544,0.75445,0.75435,0.75445,106000000.0
2007-10-18 20:45:00,0.75445,0.75445,0.75435,0.75445,88000000.0
2007-10-18 20:46:00,0.75445,0.75445,0.7542,0.7544,140800000.0
2007-10-18 20:47:00,0.7544,0.7544,0.75405,0.7543,222600000.0
2007-10-18 20:48:00,0.7543,0.7543,0.75405,0.75415,276999997.0
2007-10-18 20:49:00,0.75415,0.75415,0.75415,0.75415,192000000.0
2007-10-18 20:50:00,0.75415,0.75415,0.754,0.75415,247100000.0
2007-10-18 20:51:00,0.75415,0.75415,0.7539,0.75415,101900000.0
2007-10-18 20:52:00,0.75415,0.7545,0.75415,0.7545,317800000.0
2007-10-18 20:53:00,0.7545,0.7545,0.7542,0.7542,406900000.0
2007-10-18 20:54:00,0.7542,0.7542,0.75415,0.7542,136099999.0
2007-10-18 20:55:00,0.7542,0.7542,0.75405,0.7541,237900000.0
2007-10-18 20:56:00,0.7541,0.7541,0.754,0.7541,246400000.0
2007-10-18 20:57:00,0.7541,0.7541,0.75405,0.7541,169400000.0
2007-10-18 20:58:00,0.75405,0.75415,0.75395,0.75405,469000000.0
2007-10-18 20:59:00,0.7541,0.7541,0.75405,0.7541,250100000.0
2007-10-18 21:00:00,0.7541,0.7542,0.75405,0.75415,378000000.0
2007-10-18 21:01:00,0.7541,0.75415,0.7541,0.7541,308700000.0
2007-10-18 21:02:00,0.75415,0.7543,0.7541,0.75415,261999997.0
2007-10-18 21:03:00,0.75415,0.75425,0.75415,0.75415,556200000.0
2007-10-18 21:04:00,0.7542,0.7543,0.7542,0.75425,234500000.0
2007-10-18 21:05:00,0.75425,0.7543,0.7542,0.7542,246500000.0
2007-10-18 21:06:00,0.7542,0.75425,0.7542,0.7542,65600000.0
2007-10-18 21:07:00,0.7542,0.75425,0.7542,0.7542,23600000.0
2007-10-18 21:08:00,0.7542,0.75445,0.75415,0.75415,254100000.0
2007-10-18 21:09:00,0.75415,0.7543,0.75415,0.7543,107200000.0
2007-10-18 21:10:00,0.7543,0.75445,0.7543,0.75445,137400000.0
2007-10-18 21:11:00,0.75445,0.75455,0.75435,0.75445,276000000.0
2007-10-18 21:12:00,0.75445,0.75465,0.75445,0.7546,131700000.0
2007-10-18 21:13:00,0.75465,0.75465,0.75445,0.7545,515699988.0
2007-10-18 21:14:00,0.75445,0.7545,0.7544,0.75445,333599994.0
2007-10-18 21:15:00,0.75445,0.75445,0.7544,0.75445,80700000.0
2007-10-18 21:16:00,0.75445,0.75445,0.75435,0.75435,171700000.0
2007-10-18 21:17:00,0.75435,0.75445,0.7543,0.7543,234600001.0
2007-10-18 21:18:00,0.7543,0.75445,0.7543,0.75435,201800000.0
2007-10-18 21:19:00,0.75435,0.75445,0.75425,0.75445,100100000.0
2007-10-18 21:20:00,0.75445,0.75445,0.7543,0.75445,22700000.0
2007-10-18 21:21:00,0.75445,0.75445,0.7543,0.7544,177600000.0
2007-10-18 21:22:00,0.7544,0.7544,0.75435,0.75435,88500000.0
2007-10-18 21:23:00,0.75435,0.75435,0.75425,0.75425,65200000.0
2007-10-18 21:24:00,0.75425,0.75425,0.75415,0.75425,85500000.0
2007-10-18 21:25:00,0.75425,0.75425,0.75415,0.75425,89200000.0
2007-10-18 21:26:00,0.75425,0.75425,0.75415,0.75425,45800000.0
2007-10-18 21:27:00,0.75425,0.75425,0.75415,0.75425,11100000.0
2007-10-18 21:28:00,0.75425,0.75425,0.754,0.75405,51700000.0
2007-10-18 21:29:00,0.75405,0.7542,0.754,0.7542,192900000.0
2007-10-18 21:30:00,0.7541,0.75425,0.7541,0.75415,264300000.0
2007-10-18 21:31:00,0.7542,0.7542,0.7542,0.7542,197100000.0
2007-10-18 21:32:00,0.7542,0.7542,0.75405,0.75415,141700000.0
2007-10-18 21:33:00,0.75415,0.75415,0.75395,0.754,263700000.0
2007-10-18 21:34:00,0.754,0.754,0.75385,0.754,163700000.0
2007-10-18 21:35:00,0.754,0.75405,0.75385,0.75405,128100000.0
2007-10-18 21:36:00,0.75405,0.7542,0.7539,0.75415,216100000.0
2007-10-18 21:37:00,0.75415,0.7542,0.75405,0.7542,119600000.0
2007-10-18 21:38:00,0.7542,0.75425,0.75415,0.75415,132800000.0
2007-10-18 21:39:00,0.75415,0.7542,0.75415,0.75415,202300000.0
2007-10-18 21:40:00,0.75415,0.7546,0.7541,0.7546,234500000.0
2007-10-18 21:41:00,0.7546,0.7548,0.7545,0.75455,240000000.0
2007-10-18 21:42:00,0.75455,0.75455,0.75435,0.75455,122199998.0
2007-10-18 21:43:00,0.75455,0.75455,0.75425,0.75435,344800000.0
2007-10-18 21:44:00,0.75435,0.7547,0.7543,0.7547,448400000.0
2007-10-18 21:45:00,0.7543,0.7548,0.7543,0.75475,280200000.0
2007-10-18 21:46:00,0.75475,0.7548,0.7544,0.75465,325200000.0
2007-10-18 21:47:00,0.75465,0.7547,0.75465,0.7547,124000000.0
2007-10-18 21:48:00,0.75455,0.7547,0.75455,0.75465,201399999.0
2007-10-18 21:49:00,0.75465,0.7547,0.75465,0.7547,179200000.0
2007-10-18 21:50:00,0.7547,0.7547,0.7547,0.7547,122400000.0
2007-10-18 21:51:00,0.7547,0.7547,0.75465,0.75465,120100000.0
2007-10-18 21:52:00,0.7547,0.75495,0.7546,0.7548,259200000.0
2007-10-18 21:53:00,0.7548,0.755,0.7548,0.75495,193600000.0
2007-10-18 21:54:00,0.75495,0.7552,0.75495,0.755,661200014.0
2007-10-18 21:55:00,0.755,0.75535,0.7549,0.75515,327000002.0
2007-10-18 21:56:00,0.75515,0.75515,0.7551,0.7551,108000000.0
2007-10-18 21:57:00,0.7551,0.7551,0.75495,0.75505,152000000.0
2007-10-18 21:58:00,0.75505,0.75505,0.75495,0.755,256700000.0
2007-10-18 21:59:00,0.755,0.755,0.75495,0.755,138300000.0
2007-10-18 22:00:00,0.755,0.75505,0.755,0.755,195900000.0
2007-10-18 22:01:00,0.755,0.755,0.755,0.755,118300000.0
2007-10-18 22:02:00,0.755,0.7551,0.755,0.75505,95300000.0
2007-10-18 22:03:00,0.75505,0.75505,0.755,0.755,101200000.0
2007-10-18 22:04:00,0.755,0.755,0.75485,0.75485,171300000.0
2007-10-18 22:05:00,0.75485,0.75485,0.7546,0.7546,128800000.0
2007-10-18 22:06:00,0.7546,0.7547,0.75455,0.7547,298000000.0
2007-10-18 22:07:00,0.7547,0.75495,0.7547,0.7549,273000000.0
2007-10-18 22:08:00,0.7549,0.7549,0.7545,0.7545,202900000.0
2007-10-18 22:09:00,0.7547,0.7547,0.7546,0.7546,60100000.0
2007-10-18 22:10:00,0.7546,0.75465,0.7546,0.7546,276400000.0
2007-10-18 22:11:00,0.7546,0.75465,0.75455,0.75455,409500000.0
2007-10-18 22:12:00,0.75455,0.75455,0.75395,0.75395,707999998.0
2007-10-18 22:13:00,0.75395,0.75435,0.75395,0.754,457100000.0
2007-10-18 22:14:00,0.754,0.75445,0.75395,0.75405,259800000.0
2007-10-18 22:15:00,0.75405,0.7545,0.754,0.75435,412400000.0
2007-10-18 22:16:00,0.75435,0.75435,0.75405,0.75425,227900000.0
2007-10-18 22:17:00,0.75425,0.7544,0.75415,0.7542,143500000.0
2007-10-18 22:18:00,0.7542,0.75445,0.75415,0.75445,290600000.0
2007-10-18 22:19:00,0.75445,0.7547,0.75435,0.75445,645000006.0
2007-10-18 22:20:00,0.75445,0.7545,0.75445,0.75445,133900000.0
2007-10-18 22:21:00,0.75445,0.7545,0.7541,0.7543,275500000.0
2007-10-18 22:22:00,0.7543,0.7543,0.75425,0.7543,118800000.0
2007-10-18 22:23:00,0.7543,0.7544,0.75415,0.75435,400399999.0
2007-10-18 22:24:00,0.7544,0.7544,0.75435,0.7544,71800000.0
2007-10-18 22:25:00,0.7544,0.7544,0.75425,0.7544,87400000.0
2007-10-18 22:26:00,0.7544,0.7544,0.75425,0.7544,92700000.0
2007-10-18 22:27:00,0.7544,0.7544,0.75435,0.7544,102000000.0
2007-10-18 22:28:00,0.7544,0.7544,0.75425,0.7544,198800000.0
2007-10-18 22:29:00,0.75435,0.7544,0.7542,0.7544,85600000.0
2007-10-18 22:30:00,0.7544,0.75445,0.75435,0.75435,435699984.0
2007-10-18 22:31:00,0.7544,0.7545,0.7544,0.7545,79600000.0
2007-10-18 22:32:00,0.7545,0.7547,0.75445,0.75445,118200000.0
2007-10-18 22:33:00,0.75445,0.7546,0.75445,0.75455,248500000.0
2007-10-18 22:34:00,0.75455,0.7546,0.7544,0.75445,149700000.0
2007-10-18 22:35:00,0.75455,0.7547,0.75445,0.7546,102200000.0
2007-10-18 22:36:00,0.7546,0.7546,0.75445,0.7546,107000000.0
2007-10-18 22:37:00,0.7546,0.7546,0.75445,0.7545,63100000.0
2007-10-18 22:38:00,0.7545,0.7546,0.7545,0.7546,103200000.0
2007-10-18 22:39:00,0.7546,0.7547,0.75455,0.7547,82400000.0
2007-10-18 22:40:00,0.7547,0.7547,0.75445,0.75455,261599993.0
2007-10-18 22:41:00,0.75455,0.7547,0.7544,0.7547,161100002.0
2007-10-18 22:42:00,0.7547,0.7547,0.75445,0.7546,211800001.0
2007-10-18 22:43:00,0.7546,0.7546,0.75395,0.7542,547000003.0
2007-10-18 22:44:00,0.7542,0.7543,0.75405,0.7543,352000004.0
2007-10-18 22:45:00,0.7543,0.7543,0.7541,0.7541,744799996.0
2007-10-18 22:46:00,0.7542,0.7542,0.754,0.7541,490700000.0
2007-10-18 22:47:00,0.7541,0.7541,0.75385,0.7539,84700000.0
2007-10-18 22:48:00,0.7539,0.7541,0.7539,0.75395,311699998.0
2007-10-18 22:49:00,0.75395,0.75465,0.7539,0.75425,961000003.0
2007-10-18 22:50:00,0.7542,0.75425,0.7542,0.75425,100300000.0
2007-10-18 22:51:00,0.75425,0.75425,0.7542,0.75425,80000000.0
2007-10-18 22:52:00,0.75425,0.75425,0.7542,0.7542,123200000.0
2007-10-18 22:53:00,0.75425,0.75425,0.7542,0.7542,220000000.0
2007-10-18 22:54:00,0.7542,0.7542,0.7542,0.7542,128000000.0
2007-10-18 22:55:00,0.7542,0.7542,0.75415,0.7542,103500000.0
2007-10-18 22:56:00,0.7542,0.7543,0.7541,0.7542,309599997.0
2007-10-18 22:57:00,0.7542,0.7543,0.7538,0.7541,1225700000.0
2007-10-18 22:58:00,0.7541,0.7541,0.7541,0.7541,108000000.0
2007-10-18 22:59:00,0.7541,0.7541,0.754,0.754,232800000.0
2007-10-18 23:00:00,0.754,0.7541,0.7539,0.754,263900000.0
2007-10-18 23:01:00,0.754,0.7541,0.7539,0.7539,138500000.0
2007-10-18 23:02:00,0.7541,0.7541,0.754,0.7541,51900000.0
2007-10-18 23:03:00,0.7541,0.7541,0.754,0.754,194100000.0
2007-10-18 23:04:00,0.754,0.7541,0.7539,0.7541,348500000.0
2007-10-18 23:05:00,0.7541,0.7541,0.7541,0.7541,179200000.0
2007-10-18 23:06:00,0.7541,0.7541,0.7541,0.7541,181600000.0
2007-10-18 23:07:00,0.75379,0.75413,0.75356,0.7536,180200000.0
2007-10-18 23:08:00,0.7541,0.7541,0.7541,0.7541,344200000.0
2007-10-18 23:09:00,0.7541,0.7542,0.7541,0.7541,148399996.0
2007-10-18 23:10:00,0.7542,0.7542,0.754,0.7541,437799998.0
2007-10-18 23:11:00,0.754,0.7546,0.754,0.7545,514600000.0
2007-10-18 23:12:00,0.7545,0.7545,0.7545,0.7545,179500000.0
2007-10-18 23:13:00,0.7545,0.7545,0.7544,0.7545,107100000.0
2007-10-18 23:14:00,0.7545,0.7545,0.7543,0.7545,150300000.0
2007-10-18 23:15:00,0.7545,0.7545,0.7544,0.7545,430100002.0
2007-10-18 23:16:00,0.7545,0.7546,0.7544,0.7546,147199998.0
2007-10-18 23:17:00,0.7546,0.7546,0.7545,0.7545,49600000.0
2007-10-18 23:18:00,0.7545,0.7545,0.75445,0.75445,78500000.0
2007-10-18 23:19:00,0.75445,0.7545,0.75445,0.7545,53300000.0
2007-10-18 23:20:00,0.7545,0.7545,0.75435,0.75435,97200000.0
2007-10-18 23:21:00,0.75435,0.7545,0.75405,0.75435,381100000.0
2007-10-18 23:22:00,0.75435,0.7546,0.75435,0.7546,180799998.0
2007-10-18 23:23:00,0.7546,0.7546,0.7543,0.7544,182600004.0
2007-10-18 23:24:00,0.7544,0.7546,0.7544,0.75455,110800000.0
2007-10-18 23:25:00,0.75455,0.75455,0.7544,0.7544,125200004.0
2007-10-18 23:26:00,0.7544,0.7544,0.7543,0.7543,52100000.0
2007-10-18 23:27:00,0.7543,0.7543,0.754,0.75425,103300001.0
2007-10-18 23:28:00,0.75425,0.7543,0.75405,0.7543,170899999.0
2007-10-18 23:29:00,0.7543,0.7543,0.75345,0.754,201200000.0
2007-10-18 23:30:00,0.754,0.754,0.7534,0.7538,434300000.0
2007-10-18 23:31:00,0.7538,0.7538,0.7535,0.7536,122300000.0
2007-10-18 23:32:00,0.75345,0.7537,0.75265,0.75265,287100002.0
2007-10-18 23:33:00,0.75285,0.7533,0.7525,0.7532,316800000.0
2007-10-18 23:34:00,0.7532,0.7533,0.7528,0.7529,376000002.0
2007-10-18 23:35:00,0.7529,0.7529,0.75235,0.75235,1127300002.0
2007-10-18 23:36:00,0.75235,0.7524,0.75165,0.75185,726300000.0
2007-10-18 23:37:00,0.75185,0.7523,0.7518,0.7523,208800000.0
2007-10-18 23:38:00,0.7523,0.7525,0.7521,0.7523,299100000.0
2007-10-18 23:39:00,0.7523,0.7529,0.7523,0.7527,357500000.0
2007-10-18 23:40:00,0.7527,0.7534,0.75265,0.7533,422800000.0
2007-10-18 23:41:00,0.75325,0.7533,0.75275,0.75295,500800000.0
2007-10-18 23:42:00,0.75305,0.7532,0.75285,0.7532,461300001.0
2007-10-18 23:43:00,0.7532,0.7532,0.75265,0.75265,442500000.0
2007-10-18 23:44:00,0.753,0.7532,0.75265,0.75265,198400000.0
2007-10-18 23:45:00,0.75255,0.75305,0.7525,0.753,267400001.0
2007-10-18 23:46:00,0.75295,0.75295,0.7526,0.75265,211900000.0
2007-10-18 23:47:00,0.75265,0.75265,0.7521,0.75215,177100000.0
2007-10-18 23:48:00,0.75215,0.7526,0.75205,0.7526,87900000.0
2007-10-18 23:49:00,0.7526,0.7526,0.75235,0.75245,159000002.0
2007-10-18 23:50:00,0.75255,0.75255,0.7522,0.7525,123900000.0
2007-10-18 23:51:00,0.7525,0.75255,0.7524,0.7524,120900000.0
2007-10-18 23:52:00,0.7524,0.7524,0.7523,0.7524,99800000.0
2007-10-18 23:53:00,0.7524,0.75255,0.7521,0.7522,147000000.0
2007-10-18 23:54:00,0.7522,0.75245,0.75215,0.75245,223100000.0
2007-10-18 23:55:00,0.75245,0.75255,0.75245,0.75255,121600000.0
2007-10-18 23:56:00,0.75255,0.75255,0.7523,0.75255,94700000.0
2007-10-18 23:57:00,0.75255,0.75255,0.7524,0.75245,118400000.0
2007-10-18 23:58:00,0.75255,0.7527,0.7524,0.7527,111900000.0
2007-10-18 23:59:00,0.7527,0.7527,0.7524,0.7525,125300000.0
2007-10-19 00:00:00,0.7525,0.75255,0.7524,0.75255,91200000.0
2007-10-19 00:01:00,0.75255,0.75255,0.75235,0.75255,111100000.0
2007-10-19 00:02:00,0.75255,0.75275,0.75225,0.7527,243400000.0
2007-10-19 00:03:00,0.7527,0.75275,0.7527,0.75275,112100000.0
2007-10-19 00:04:00,0.75275,0.7529,0.75235,0.7529,268300000.0
2007-10-19 00:05:00,0.7529,0.7529,0.7527,0.7527,106800000.0
2007-10-19 00:06:00,0.7527,0.7528,0.7527,0.7527,67200000.0
2007-10-19 00:07:00,0.7527,0.7528,0.7527,0.75275,96800000.0
2007-10-19 00:08:00,0.75275,0.7529,0.7527,0.7529,88000000.0
2007-10-19 00:09:00,0.7529,0.75405,0.7529,0.7533,458900000.0
2007-10-19 00:10:00,0.7533,0.754,0.7533,0.754,292400000.0
2007-10-19 00:11:00,0.754,0.754,0.75325,0.7535,480800000.0
2007-10-19 00:12:00,0.7535,0.7535,0.75225,0.753,202700000.0
2007-10-19 00:13:00,0.753,0.7531,0.753,0.753,72800000.0
2007-10-19 00:14:00,0.753,0.753,0.7525,0.7525,181600000.0
2007-10-19 00:15:00,0.7527,0.7528,0.75265,0.75265,96800000.0
2007-10-19 00:16:00,0.75275,0.753,0.75275,0.753,178300000.0
2007-10-19 00:17:00,0.753,0.7531,0.75275,0.75305,130800000.0
2007-10-19 00:18:00,0.7531,0.7531,0.75295,0.75295,178800000.0
2007-10-19 00:19:00,0.75285,0.75305,0.75285,0.75295,399800000.0
2007-10-19 00:20:00,0.75295,0.75305,0.75275,0.75275,373200000.0
2007-10-19 00:21:00,0.7528,0.753,0.75275,0.7528,149400000.0
2007-10-19 00:22:00,0.75275,0.75275,0.7526,0.75275,107100000.0
2007-10-19 00:23:00,0.75275,0.75275,0.75265,0.75275,111100000.0
2007-10-19 00:24:00,0.75275,0.7528,0.75255,0.7528,75000000.0
2007-10-19 00:25:00,0.7528,0.7528,0.7526,0.75275,220400000.0
2007-10-19 00:26:00,0.75275,0.75275,0.75275,0.75275,169700000.0
2007-10-19 00:27:00,0.75275,0.75275,0.7526,0.75275,195500000.0
2007-10-19 00:28:00,0.7527,0.75325,0.7527,0.7532,295700000.0
2007-10-19 00:29:00,0.7532,0.7532,0.75315,0.75315,58600000.0
2007-10-19 00:30:00,0.75315,0.7532,0.75315,0.7532,87600000.0
2007-10-19 00:31:00,0.7532,0.7532,0.75305,0.7532,43400000.0
2007-10-19 00:32:00,0.7532,0.7532,0.753,0.753,85500002.0
2007-10-19 00:33:00,0.753,0.7535,0.753,0.7535,155700000.0
2007-10-19 00:34:00,0.7535,0.7537,0.75325,0.7535,146000000.0
2007-10-19 00:35:00,0.7535,0.7539,0.7535,0.7539,128300000.0
2007-10-19 00:36:00,0.7539,0.7539,0.7535,0.7535,82400000.0
2007-10-19 00:37:00,0.7535,0.7537,0.75345,0.7537,270800000.0
2007-10-19 00:38:00,0.7537,0.75395,0.7535,0.75395,84800000.0
2007-10-19 00:39:00,0.75395,0.75395,0.7535,0.7538,160700000.0
2007-10-19 00:40:00,0.7538,0.7538,0.7535,0.75365,63300000.0
2007-10-19 00:41:00,0.75365,0.75365,0.75365,0.75365,73200000.0
2007-10-19 00:42:00,0.75365,0.75365,0.75365,0.75365,27600000.0
2007-10-19 00:43:00,0.75365,0.7537,0.75345,0.75345,106199999.0
2007-10-19 00:44:00,0.75345,0.75355,0.75345,0.7535,101600000.0
2007-10-19 00:45:00,0.7535,0.7536,0.7534,0.7535,180800000.0
2007-10-19 00:46:00,0.7535,0.75355,0.7535,0.7535,90400000.0
2007-10-19 00:47:00,0.7535,0.7535,0.7535,0.7535,60000000.0
2007-10-19 00:48:00,0.7535,0.7535,0.75345,0.7535,166600000.0
2007-10-19 00:49:00,0.75345,0.7535,0.75345,0.75345,134900000.0
2007-10-19 00:50:00,0.7535,0.7535,0.75345,0.7535,55900000.0
2007-10-19 00:51:00,0.7535,0.7535,0.7535,0.7535,56200000.0
2007-10-19 00:52:00,0.7535,0.7535,0.7535,0.7535,56800000.0
2007-10-19 00:53:00,0.75345,0.75345,0.75315,0.75335,565997516.0
2007-10-19 00:54:00,0.7534,0.7535,0.7532,0.7535,167631682.0
2007-10-19 00:55:00,0.7535,0.7535,0.7535,0.7535,30400000.0
2007-10-19 00:56:00,0.7535,0.7536,0.7532,0.75325,211172339.0
2007-10-19 00:57:00,0.75325,0.7535,0.7531,0.75345,197899999.0
2007-10-19 00:58:00,0.75345,0.7535,0.75345,0.7535,232700000.0
2007-10-19 00:59:00,0.7535,0.7535,0.75335,0.75345,127411814.0
2007-10-19 01:00:00,0.75335,0.7535,0.75335,0.7535,160197523.0
2007-10-19 01:01:00,0.7535,0.7535,0.7535,0.7535,118400000.0
2007-10-19 01:02:00,0.7535,0.7536,0.7535,0.75355,141800000.0
2007-10-19 01:03:00,0.75355,0.75355,0.75325,0.7533,193659410.0
2007-10-19 01:04:00,0.7533,0.7535,0.7533,0.7535,335800000.0
2007-10-19 01:05:00,0.7535,0.7535,0.7535,0.7535,115900000.0
2007-10-19 01:06:00,0.75345,0.7536,0.7534,0.7536,227700000.0
2007-10-19 01:07:00,0.7536,0.7537,0.7535,0.7536,264859415.0
2007-10-19 01:08:00,0.7536,0.7537,0.7535,0.7537,249100000.0
2007-10-19 01:09:00,0.7537,0.7537,0.7537,0.7537,32000000.0
2007-10-19 01:10:00,0.7537,0.7537,0.7536,0.7537,25000000.0
2007-10-19 01:11:00,0.7537,0.7537,0.7537,0.7537,33600000.0
2007-10-19 01:12:00,0.7537,0.7537,0.75355,0.7536,184187974.0
2007-10-19 01:13:00,0.7536,0.7536,0.7536,0.7536,49600000.0
2007-10-19 01:14:00,0.7536,0.75365,0.75355,0.7536,129199999.0
2007-10-19 01:15:00,0.7536,0.7536,0.7534,0.7535,168799999.0
2007-10-19 01:16:00,0.75345,0.7535,0.75345,0.7535,88800000.0
2007-10-19 01:17:00,0.7535,0.7535,0.7534,0.7535,181299998.0
2007-10-19 01:18:00,0.7535,0.7535,0.7534,0.7534,47200000.0
2007-10-19 01:19:00,0.7534,0.7534,0.75315,0.75315,148700000.0
2007-10-19 01:20:00,0.75325,0.7534,0.75325,0.7533,95400000.0
2007-10-19 01:21:00,0.7533,0.7534,0.7533,0.7534,209600000.0
2007-10-19 01:22:00,0.7534,0.7535,0.75335,0.7535,95000002.0
2007-10-19 01:23:00,0.7535,0.7535,0.75325,0.75335,137800003.0
2007-10-19 01:24:00,0.75335,0.75335,0.75335,0.75335,86300002.0
2007-10-19 01:25:00,0.75335,0.7535,0.75335,0.7535,42400000.0
2007-10-19 01:26:00,0.75335,0.75335,0.75325,0.75335,153400002.0
2007-10-19 01:27:00,0.75335,0.75335,0.75335,0.75335,116900007.0
2007-10-19 01:28:00,0.75335,0.7537,0.75335,0.7535,251000001.0
2007-10-19 01:29:00,0.7535,0.7535,0.7534,0.7534,97900000.0
2007-10-19 01:30:00,0.7534,0.7534,0.7533,0.7533,81800000.0
2007-10-19 01:31:00,0.7533,0.7535,0.7533,0.7533,245600000.0
2007-10-19 01:32:00,0.7533,0.7533,0.75325,0.7533,73500000.0
2007-10-19 01:33:00,0.75304,0.75304,0.75263,0.75295,77500000.0
2007-10-19 01:34:00,0.75305,0.75315,0.75305,0.7531,230499996.0
2007-10-19 01:35:00,0.7531,0.7533,0.7531,0.7533,156800000.0
2007-10-19 01:36:00,0.7533,0.75335,0.7532,0.7532,174400000.0
2007-10-19 01:37:00,0.7532,0.7533,0.75315,0.7532,67900000.0
2007-10-19 01:38:00,0.75315,0.7535,0.753,0.7532,485600000.0
2007-10-19 01:39:00,0.7532,0.75325,0.75295,0.75295,236100000.0
2007-10-19 01:40:00,0.75295,0.7532,0.75295,0.7531,212199998.0
2007-10-19 01:41:00,0.75305,0.7534,0.75305,0.7533,120900000.0
2007-10-19 01:42:00,0.7533,0.7533,0.7531,0.7532,203200000.0
2007-10-19 01:43:00,0.7532,0.7534,0.7532,0.7534,261600000.0
2007-10-19 01:44:00,0.7534,0.7538,0.75325,0.7538,86200000.0
2007-10-19 01:45:00,0.7538,0.7538,0.7536,0.7536,297600000.0
2007-10-19 01:46:00,0.7536,0.7537,0.75335,0.75335,278400000.0
2007-10-19 01:47:00,0.75335,0.7534,0.75325,0.7533,84100000.0
2007-10-19 01:48:00,0.7533,0.7533,0.7532,0.7533,19800000.0
2007-10-19 01:49:00,0.75325,0.75355,0.75295,0.7535,432799999.0
2007-10-19 01:50:00,0.7535,0.7535,0.7532,0.7532,215200000.0
2007-10-19 01:51:00,0.7532,0.75335,0.75315,0.75325,246800000.0
2007-10-19 01:52:00,0.7532,0.75325,0.7532,0.75325,82300000.0
2007-10-19 01:53:00,0.7532,0.7533,0.75315,0.7533,130100000.0
2007-10-19 01:54:00,0.75325,0.75325,0.75315,0.75315,183400005.0
2007-10-19 01:55:00,0.75315,0.7533,0.75315,0.7532,174600003.0
2007-10-19 01:56:00,0.7532,0.7532,0.7531,0.7531,131300000.0
2007-10-19 01:57:00,0.7531,0.7531,0.753,0.753,85400000.0
2007-10-19 01:58:00,0.753,0.753,0.75275,0.75275,244000000.0
2007-10-19 01:59:00,0.75245,0.7529,0.75245,0.7529,217000000.0
2007-10-19 02:00:00,0.7529,0.7532,0.7527,0.7532,472100001.0
2007-10-19 02:01:00,0.7532,0.7532,0.75295,0.75295,311200000.0
2007-10-19 02:02:00,0.75295,0.75295,0.75245,0.75245,376300000.0
2007-10-19 02:03:00,0.75245,0.7526,0.75235,0.7526,386400000.0
2007-10-19 02:04:00,0.7526,0.7526,0.75245,0.7525,80000000.0
2007-10-19 02:05:00,0.7525,0.7525,0.75175,0.75195,594500000.0
2007-10-19 02:06:00,0.75195,0.7525,0.75185,0.75235,429900000.0
2007-10-19 02:07:00,0.75235,0.75235,0.7519,0.75225,533600000.0
2007-10-19 02:08:00,0.75225,0.75225,0.7517,0.7521,324100000.0
2007-10-19 02:09:00,0.7521,0.7521,0.752,0.752,173600000.0
2007-10-19 02:10:00,0.752,0.752,0.75185,0.75195,278400000.0
2007-10-19 02:11:00,0.752,0.75205,0.7517,0.752,398100001.0
2007-10-19 02:12:00,0.752,0.75235,0.752,0.7523,363400000.0
2007-10-19 02:13:00,0.75235,0.7525,0.75235,0.7525,224600000.0
2007-10-19 02:14:00,0.7525,0.7526,0.75245,0.7526,182400000.0
2007-10-19 02:15:00,0.75255,0.7526,0.7524,0.7525,308700000.0
2007-10-19 02:16:00,0.7525,0.7525,0.7524,0.7524,218800000.0
2007-10-19 02:17:00,0.7524,0.7524,0.7524,0.7524,183200000.0
2007-10-19 02:18:00,0.7524,0.75255,0.7524,0.75255,111200000.0
2007-10-19 02:19:00,0.75255,0.75255,0.7524,0.7524,188000000.0
2007-10-19 02:20:00,0.7524,0.7524,0.7522,0.7522,299400000.0
2007-10-19 02:21:00,0.7522,0.7522,0.75205,0.75205,123200000.0
2007-10-19 02:22:00,0.75205,0.7522,0.75185,0.7522,174600000.0
2007-10-19 02:23:00,0.7522,0.7522,0.752,0.752,203200000.0
2007-10-19 02:24:00,0.752,0.75215,0.75195,0.75205,168600000.0
2007-10-19 02:25:00,0.7521,0.7521,0.7516,0.7517,202700000.0
2007-10-19 02:26:00,0.7517,0.7517,0.75115,0.7513,714199996.0
2007-10-19 02:27:00,0.7513,0.75135,0.7511,0.75115,270300000.0
2007-10-19 02:28:00,0.7512,0.7513,0.75115,0.75115,240799999.0
2007-10-19 02:29:00,0.75115,0.7513,0.75115,0.7512,94100001.0
2007-10-19 02:30:00,0.7512,0.7513,0.7512,0.7513,318700000.0
2007-10-19 02:31:00,0.7513,0.7513,0.7511,0.7512,94400000.0
2007-10-19 02:32:00,0.75115,0.7512,0.75085,0.7509,364000000.0
2007-10-19 02:33:00,0.7509,0.7509,0.75085,0.7509,81400000.0
2007-10-19 02:34:00,0.7509,0.7509,0.75035,0.75035,458700000.0
2007-10-19 02:35:00,0.75035,0.75035,0.7501,0.75025,510400000.0
2007-10-19 02:36:00,0.75025,0.75035,0.7502,0.75035,326400000.0
2007-10-19 02:37:00,0.75035,0.7504,0.7502,0.7502,137900000.0
2007-10-19 02:38:00,0.7502,0.7504,0.7501,0.75025,191500000.0
2007-10-19 02:39:00,0.7503,0.75045,0.75015,0.75035,293100000.0
2007-10-19 02:40:00,0.7504,0.7504,0.7501,0.75015,296500000.0
2007-10-19 02:41:00,0.75015,0.75015,0.75005,0.75005,88800000.0
2007-10-19 02:42:00,0.75005,0.7504,0.75005,0.7504,154400000.0
2007-10-19 02:43:00,0.7504,0.7505,0.7502,0.75045,179000000.0
2007-10-19 02:44:00,0.75045,0.7506,0.7504,0.7506,342500000.0
2007-10-19 02:45:00,0.75055,0.7507,0.7505,0.7505,422900000.0
2007-10-19 02:46:00,0.7505,0.7505,0.7501,0.7502,350000000.0
2007-10-19 02:47:00,0.7502,0.7503,0.74995,0.75025,696700000.0
2007-10-19 02:48:00,0.7503,0.75045,0.7502,0.7502,390500002.0
2007-10-19 02:49:00,0.7502,0.75025,0.7499,0.7502,339200000.0
2007-10-19 02:50:00,0.7502,0.7504,0.75005,0.7503,555200000.0
2007-10-19 02:51:00,0.7503,0.75075,0.7503,0.7506,536700000.0
2007-10-19 02:52:00,0.75055,0.7509,0.75055,0.75075,412400003.0
2007-10-19 02:53:00,0.75075,0.7508,0.75055,0.75055,192000000.0
2007-10-19 02:54:00,0.75055,0.75055,0.75055,0.75055,78200000.0
2007-10-19 02:55:00,0.7506,0.75075,0.7506,0.75065,128000000.0
2007-10-19 02:56:00,0.75065,0.7507,0.7506,0.7506,116800000.0
2007-10-19 02:57:00,0.7506,0.7506,0.7503,0.7503,81600000.0
2007-10-19 02:58:00,0.7503,0.7503,0.74995,0.75005,357099996.0
2007-10-19 02:59:00,0.75,0.75015,0.7499,0.75015,102900000.0
2007-10-19 03:00:00,0.75015,0.75015,0.74995,0.75,295000000.0
2007-10-19 03:01:00,0.75,0.75005,0.74985,0.7499,183500000.0
2007-10-19 03:02:00,0.74995,0.75025,0.7498,0.7502,574400002.0
2007-10-19 03:03:00,0.7502,0.7502,0.75,0.75015,188000000.0
2007-10-19 03:04:00,0.75015,0.7502,0.75,0.75015,228599999.0
2007-10-19 03:05:00,0.7502,0.75065,0.75015,0.75035,491699998.0
2007-10-19 03:06:00,0.75035,0.7504,0.7503,0.7503,154000000.0
2007-10-19 03:07:00,0.7503,0.7504,0.7502,0.7503,184100000.0
2007-10-19 03:08:00,0.7503,0.7503,0.75015,0.75025,162200000.0
2007-10-19 03:09:00,0.75025,0.75025,0.7499,0.75005,338300001.0
2007-10-19 03:10:00,0.75005,0.75005,0.74995,0.74995,219100000.0
2007-10-19 03:11:00,0.74995,0.74995,0.7487,0.7488,699400000.0
2007-10-19 03:12:00,0.7488,0.7489,0.74685,0.74685,699900000.0
2007-10-19 03:13:00,0.74685,0.74685,0.7456,0.746,877200000.0
2007-10-19 03:14:00,0.74595,0.74595,0.74345,0.7454,1368300004.0
2007-10-19 03:15:00,0.7455,0.7459,0.7449,0.7451,730600000.0
2007-10-19 03:16:00,0.7451,0.7459,0.7451,0.7456,767200000.0
2007-10-19 03:17:00,0.7456,0.7463,0.7456,0.7461,726900000.0
2007-10-19 03:18:00,0.7461,0.7466,0.7461,0.7466,560700000.0
2007-10-19 03:19:00,0.7466,0.7467,0.7464,0.7464,772600000.0
2007-10-19 03:20:00,0.7464,0.7465,0.7455,0.7455,829000022.0
2007-10-19 03:21:00,0.7455,0.7456,0.7448,0.745,410000000.0
2007-10-19 03:22:00,0.745,0.746,0.745,0.746,326499999.0
2007-10-19 03:23:00,0.746,0.7464,0.7459,0.74625,428200000.0
2007-10-19 03:24:00,0.74625,0.7468,0.7462,0.7463,608600001.0
2007-10-19 03:25:00,0.7463,0.7463,0.74485,0.74545,710499996.0
2007-10-19 03:26:00,0.74545,0.74605,0.74495,0.74595,343700000.0
2007-10-19 03:27:00,0.74595,0.7461,0.7458,0.7459,167900000.0
2007-10-19 03:28:00,0.7459,0.7462,0.7454,0.7462,517700001.0
2007-10-19 03:29:00,0.7462,0.7463,0.74615,0.7462,342300000.0
2007-10-19 03:30:00,0.74615,0.74635,0.7461,0.7463,350500000.0
2007-10-19 03:31:00,0.7463,0.7463,0.74605,0.74605,325200000.0
2007-10-19 03:32:00,0.74605,0.7462,0.7458,0.7459,541000000.0
2007-10-19 03:33:00,0.7459,0.746,0.7457,0.7459,243100000.0
2007-10-19 03:34:00,0.7459,0.7461,0.74585,0.7461,162300000.0
2007-10-19 03:35:00,0.7461,0.747,0.7461,0.74695,294700000.0
2007-10-19 03:36:00,0.747,0.7475,0.74695,0.7475,604900000.0
2007-10-19 03:37:00,0.7475,0.7475,0.74725,0.74735,621700009.0
2007-10-19 03:38:00,0.74735,0.7579,0.74725,0.75316,413800002.0
2007-10-19 03:39:00,0.75254,0.75254,0.74645,0.7465,454000000.0
2007-10-19 03:40:00,0.7467,0.747,0.7465,0.7465,382200000.0
2007-10-19 03:41:00,0.74655,0.74665,0.74655,0.7466,140600000.0
2007-10-19 03:42:00,0.7466,0.7475,0.7466,0.74705,626900000.0
2007-10-19 03:43:00,0.7471,0.7476,0.747,0.7475,352400000.0
2007-10-19 03:44:00,0.7475,0.7475,0.74725,0.7473,502600000.0
2007-10-19 03:45:00,0.74725,0.74755,0.74715,0.7472,588900004.0
2007-10-19 03:46:00,0.7472,0.7475,0.7467,0.7475,527500000.0
2007-10-19 03:47:00,0.7475,0.7477,0.74745,0.7476,373700000.0
2007-10-19 03:48:00,0.7476,0.7478,0.74755,0.74775,297600000.0
2007-10-19 03:49:00,0.7478,0.7483,0.7477,0.7479,772900000.0
2007-10-19 03:50:00,0.7479,0.748,0.74665,0.74675,694300006.0
2007-10-19 03:51:00,0.7468,0.7472,0.7467,0.7472,401600001.0
2007-10-19 03:52:00,0.7472,0.7475,0.74715,0.74715,201500001.0
2007-10-19 03:53:00,0.74715,0.7472,0.7469,0.7471,164000000.0
2007-10-19 03:54:00,0.747,0.747,0.74645,0.7467,812200002.0
2007-10-19 03:55:00,0.7467,0.74725,0.7467,0.74725,164600000.0
2007-10-19 03:56:00,0.74725,0.7477,0.7471,0.7475,339300006.0
2007-10-19 03:57:00,0.7475,0.74755,0.7474,0.7475,104500000.0
2007-10-19 03:58:00,0.7475,0.7475,0.7471,0.7472,122600000.0
2007-10-19 03:59:00,0.7472,0.7474,0.7472,0.7474,143200000.0
2007-10-19 04:00:00,0.7474,0.7475,0.7474,0.7475,76000000.0
2007-10-19 04:01:00,0.7475,0.7475,0.74725,0.74735,125499998.0
2007-10-19 04:02:00,0.7475,0.7481,0.7475,0.74795,579400007.0
2007-10-19 04:03:00,0.74795,0.7482,0.74795,0.7481,222900000.0
2007-10-19 04:04:00,0.7481,0.7482,0.74775,0.7482,127900000.0
2007-10-19 04:05:00,0.7482,0.7485,0.74815,0.7485,168700000.0
2007-10-19 04:06:00,0.7485,0.74945,0.7483,0.7491,908400001.0
2007-10-19 04:07:00,0.74905,0.7491,0.74865,0.7487,208300000.0
2007-10-19 04:08:00,0.7487,0.74875,0.74865,0.74875,178400000.0
2007-10-19 04:09:00,0.7488,0.749,0.7488,0.749,178100000.0
2007-10-19 04:10:00,0.749,0.749,0.74865,0.74895,40300000.0
2007-10-19 04:11:00,0.74895,0.7494,0.74885,0.7494,270699999.0
2007-10-19 04:12:00,0.7494,0.7495,0.7493,0.7495,165600000.0
2007-10-19 04:13:00,0.7495,0.7495,0.74935,0.7494,131300000.0
2007-10-19 04:14:00,0.7494,0.7494,0.74935,0.7494,160500003.0
2007-10-19 04:15:00,0.7494,0.7494,0.7488,0.7488,695599999.0
2007-10-19 04:16:00,0.7488,0.749,0.7487,0.7487,221600000.0
2007-10-19 04:17:00,0.7487,0.7488,0.74865,0.7487,192600000.0
2007-10-19 04:18:00,0.7487,0.7487,0.7482,0.7483,160000000.0
2007-10-19 04:19:00,0.7483,0.7487,0.7482,0.7485,321099996.0
2007-10-19 04:20:00,0.7485,0.7485,0.74815,0.74845,301099998.0
2007-10-19 04:21:00,0.7484,0.74845,0.74815,0.74815,184700000.0
2007-10-19 04:22:00,0.74815,0.7483,0.74815,0.74815,55300000.0
2007-10-19 04:23:00,0.7483,0.7484,0.7483,0.7484,79200000.0
2007-10-19 04:24:00,0.7484,0.7484,0.74835,0.7484,83200000.0
2007-10-19 04:25:00,0.7484,0.7484,0.74835,0.74835,132800000.0
2007-10-19 04:26:00,0.74835,0.7484,0.74825,0.7484,144900000.0
2007-10-19 04:27:00,0.7484,0.7484,0.74825,0.74825,119900000.0
2007-10-19 04:28:00,0.74825,0.7483,0.74795,0.74805,104900001.0
2007-10-19 04:29:00,0.74805,0.7483,0.74805,0.7483,194600002.0
2007-10-19 04:30:00,0.7483,0.7484,0.74795,0.748,186600000.0
2007-10-19 04:31:00,0.748,0.748,0.7476,0.748,256400000.0
2007-10-19 04:32:00,0.748,0.748,0.74785,0.7479,189600000.0
2007-10-19 04:33:00,0.7479,0.748,0.7479,0.748,136600000.0
2007-10-19 04:34:00,0.74795,0.74825,0.74795,0.74825,244700000.0
2007-10-19 04:35:00,0.74825,0.74865,0.74825,0.74865,199400000.0
2007-10-19 04:36:00,0.74865,0.7487,0.7483,0.74835,155400000.0
2007-10-19 04:37:00,0.7483,0.74835,0.74825,0.74825,106800000.0
2007-10-19 04:38:00,0.74825,0.74835,0.74825,0.74825,104100000.0
2007-10-19 04:39:00,0.74825,0.7484,0.74825,0.74835,286500000.0
2007-10-19 04:40:00,0.74835,0.7487,0.7482,0.7485,537200000.0
2007-10-19 04:41:00,0.7485,0.7488,0.74835,0.7487,213500002.0
2007-10-19 04:42:00,0.7487,0.7488,0.7487,0.7488,217600000.0
2007-10-19 04:43:00,0.7488,0.7488,0.74875,0.7488,155000000.0
2007-10-19 04:44:00,0.7488,0.7488,0.7487,0.7487,164700000.0
2007-10-19 04:45:00,0.7487,0.7487,0.74855,0.74855,115200000.0
2007-10-19 04:46:00,0.74865,0.7488,0.7486,0.7487,146700000.0
2007-10-19 04:47:00,0.7487,0.749,0.7487,0.749,176000000.0
2007-10-19 04:48:00,0.749,0.7491,0.74895,0.7491,74900000.0
2007-10-19 04:49:00,0.7491,0.7491,0.7489,0.749,133700000.0
2007-10-19 04:50:00,0.749,0.749,0.74895,0.749,81600000.0
2007-10-19 04:51:00,0.749,0.7491,0.74895,0.749,185600000.0
2007-10-19 04:52:00,0.749,0.7491,0.749,0.749,52000000.0
2007-10-19 04:53:00,0.749,0.7491,0.749,0.749,52400000.0
2007-10-19 04:54:00,0.749,0.7495,0.749,0.7493,340100003.0
2007-10-19 04:55:00,0.7493,0.7493,0.74925,0.7493,45600000.0
2007-10-19 04:56:00,0.7493,0.7493,0.7492,0.7492,80800000.0
2007-10-19 04:57:00,0.74925,0.74925,0.7492,0.74925,49600000.0
2007-10-19 04:58:00,0.7493,0.7493,0.7489,0.7489,111100000.0
2007-10-19 04:59:00,0.7489,0.7489,0.7488,0.74885,79900000.0
2007-10-19 05:00:00,0.74885,0.74885,0.74835,0.7488,318400000.0
2007-10-19 05:01:00,0.7488,0.749,0.74835,0.7487,329200000.0
2007-10-19 05:02:00,0.7487,0.74885,0.7487,0.74885,25900000.0
2007-10-19 05:03:00,0.74885,0.74905,0.74875,0.74875,22700000.0
2007-10-19 05:04:00,0.74875,0.7489,0.74875,0.7489,191100000.0
2007-10-19 05:05:00,0.7489,0.7489,0.7489,0.7489,40800000.0
2007-10-19 05:06:00,0.74885,0.7492,0.74885,0.7489,223000000.0
2007-10-19 05:07:00,0.7489,0.7492,0.7489,0.7492,145400001.0
2007-10-19 05:08:00,0.7492,0.7492,0.74885,0.74915,399300002.0
2007-10-19 05:09:00,0.74915,0.7492,0.749,0.749,153000000.0
2007-10-19 05:10:00,0.749,0.749,0.7489,0.749,82700000.0
2007-10-19 05:11:00,0.749,0.749,0.749,0.749,24800000.0
2007-10-19 05:12:00,0.749,0.749,0.749,0.749,24800000.0
2007-10-19 05:13:00,0.749,0.749,0.74885,0.74885,37800000.0
2007-10-19 05:14:00,0.749,0.749,0.74885,0.749,45200000.0
2007-10-19 05:15:00,0.749,0.749,0.7489,0.749,35800000.0
2007-10-19 05:16:00,0.749,0.749,0.7489,0.7489,54000000.0
2007-10-19 05:17:00,0.7489,0.7491,0.7489,0.749,121700000.0
2007-10-19 05:18:00,0.749,0.74915,0.749,0.74905,89600000.0
2007-10-19 05:19:00,0.74905,0.7491,0.74895,0.7491,81700000.0
2007-10-19 05:20:00,0.7491,0.74925,0.7489,0.7492,157300000.0
2007-10-19 05:21:00,0.7492,0.74925,0.74915,0.7492,128700000.0
2007-10-19 05:22:00,0.7492,0.74925,0.74905,0.74925,258799998.0
2007-10-19 05:23:00,0.7492,0.74925,0.74915,0.74925,130800000.0
2007-10-19 05:24:00,0.74925,0.7493,0.74915,0.7493,207499998.0
2007-10-19 05:25:00,0.74925,0.74995,0.74925,0.74995,373300000.0
2007-10-19 05:26:00,0.74995,0.75,0.74995,0.75,109600000.0
2007-10-19 05:27:00,0.75,0.75,0.7493,0.7493,291600004.0
2007-10-19 05:28:00,0.7499,0.7499,0.74925,0.7496,644200003.0
2007-10-19 05:29:00,0.7496,0.7499,0.7495,0.7499,377400000.0
2007-10-19 05:30:00,0.7499,0.7499,0.7495,0.7499,285900000.0
2007-10-19 05:31:00,0.7499,0.7499,0.74975,0.74975,111300000.0
2007-10-19 05:32:00,0.74965,0.7499,0.74965,0.74975,116600001.0
2007-10-19 05:33:00,0.74975,0.7498,0.7495,0.7495,209200000.0
2007-10-19 05:34:00,0.7495,0.7495,0.74935,0.74935,164099997.0
2007-10-19 05:35:00,0.74935,0.7495,0.7484,0.749,371699998.0
2007-10-19 05:36:00,0.7491,0.7494,0.7491,0.7492,393000000.0
2007-10-19 05:37:00,0.7492,0.7493,0.749,0.7491,123200000.0
2007-10-19 05:38:00,0.7491,0.7491,0.74875,0.7491,72700000.0
2007-10-19 05:39:00,0.7491,0.74925,0.749,0.74925,215200001.0
2007-10-19 05:40:00,0.74925,0.7494,0.74925,0.7494,56000000.0
2007-10-19 05:41:00,0.7494,0.7494,0.7491,0.7491,321800002.0
2007-10-19 05:42:00,0.7491,0.7492,0.74885,0.74915,270600000.0
2007-10-19 05:43:00,0.7492,0.7492,0.74865,0.7487,526600003.0
2007-10-19 05:44:00,0.7487,0.7489,0.74825,0.7486,423600000.0
2007-10-19 05:45:00,0.7486,0.7488,0.7486,0.7486,239100000.0
2007-10-19 05:46:00,0.7486,0.7486,0.74855,0.74855,61400000.0
2007-10-19 05:47:00,0.74855,0.7487,0.74855,0.7487,188100002.0
2007-10-19 05:48:00,0.74865,0.74865,0.74855,0.74865,293800000.0
2007-10-19 05:49:00,0.74865,0.7488,0.7486,0.7488,232000000.0
2007-10-19 05:50:00,0.7488,0.74955,0.7488,0.74925,524900001.0
2007-10-19 05:51:00,0.74925,0.74925,0.7489,0.7489,175500000.0
2007-10-19 05:52:00,0.7489,0.7491,0.74875,0.7491,179900000.0
2007-10-19 05:53:00,0.7491,0.7491,0.7491,0.7491,60800000.0
2007-10-19 05:54:00,0.7491,0.7495,0.7491,0.74935,173500000.0
2007-10-19 05:55:00,0.74935,0.74935,0.74895,0.7492,555700000.0
2007-10-19 05:56:00,0.7492,0.7492,0.74895,0.74905,429599989.0
2007-10-19 05:57:00,0.74905,0.74925,0.74905,0.7491,197099999.0
2007-10-19 05:58:00,0.7491,0.7493,0.74895,0.7493,417000000.0
2007-10-19 05:59:00,0.7493,0.7494,0.7493,0.7494,115200000.0
2007-10-19 06:00:00,0.74945,0.7496,0.74895,0.74895,320600003.0
2007-10-19 06:01:00,0.74895,0.74895,0.74815,0.74815,534799999.0
2007-10-19 06:02:00,0.74815,0.7482,0.7475,0.7475,286800000.0
2007-10-19 06:03:00,0.74745,0.74755,0.7468,0.7472,452400000.0
2007-10-19 06:04:00,0.74705,0.7477,0.747,0.7475,359600000.0
2007-10-19 06:05:00,0.7475,0.7477,0.74745,0.7476,244500000.0
2007-10-19 06:06:00,0.7476,0.7478,0.7475,0.74765,236000001.0
2007-10-19 06:07:00,0.74765,0.74765,0.74735,0.7476,221900000.0
2007-10-19 06:08:00,0.7476,0.7476,0.74735,0.74735,225700000.0
2007-10-19 06:09:00,0.74735,0.7477,0.74735,0.7477,446099997.0
2007-10-19 06:10:00,0.7477,0.7477,0.7476,0.7477,85300000.0
2007-10-19 06:11:00,0.7477,0.74835,0.7477,0.74835,477900004.0
2007-10-19 06:12:00,0.74835,0.74835,0.7483,0.7483,76000000.0
2007-10-19 06:13:00,0.74835,0.7488,0.74835,0.7488,163500000.0
2007-10-19 06:14:00,0.7488,0.7488,0.74865,0.7488,303899999.0
2007-10-19 06:15:00,0.7488,0.7491,0.7487,0.7491,205300000.0
2007-10-19 06:16:00,0.7491,0.7491,0.7491,0.7491,45600000.0
2007-10-19 06:17:00,0.74905,0.7491,0.74905,0.7491,84000000.0
2007-10-19 06:18:00,0.7491,0.7492,0.74905,0.7491,105600000.0
2007-10-19 06:19:00,0.7491,0.7491,0.7489,0.7489,86500000.0
2007-10-19 06:20:00,0.7489,0.7489,0.7482,0.7483,551499999.0
2007-10-19 06:21:00,0.7483,0.7484,0.7483,0.7483,195200000.0
2007-10-19 06:22:00,0.7483,0.7485,0.7483,0.7485,194400000.0
2007-10-19 06:23:00,0.7485,0.7485,0.7482,0.7483,244700000.0
2007-10-19 06:24:00,0.74825,0.74835,0.74825,0.74835,130900000.0
2007-10-19 06:25:00,0.74835,0.74865,0.74835,0.74855,400400000.0
2007-10-19 06:26:00,0.74855,0.7486,0.74855,0.7486,184300000.0
2007-10-19 06:27:00,0.7486,0.7486,0.74845,0.7486,130400000.0
2007-10-19 06:28:00,0.7486,0.74865,0.74855,0.74865,195400000.0
2007-10-19 06:29:00,0.74865,0.7487,0.74865,0.7487,150200000.0
2007-10-19 06:30:00,0.7488,0.74905,0.7486,0.74905,547999998.0
2007-10-19 06:31:00,0.74905,0.74925,0.74905,0.7492,168000000.0
2007-10-19 06:32:00,0.74925,0.7493,0.7492,0.74925,156400000.0
2007-10-19 06:33:00,0.7492,0.7493,0.74895,0.74895,355500000.0
2007-10-19 06:34:00,0.74895,0.7491,0.74895,0.749,288400000.0
2007-10-19 06:35:00,0.749,0.749,0.7488,0.7488,145600000.0
2007-10-19 06:36:00,0.7488,0.7488,0.7486,0.74865,169400000.0
2007-10-19 06:37:00,0.74865,0.7487,0.7485,0.7487,332800000.0
2007-10-19 06:38:00,0.7487,0.7487,0.74845,0.74845,406300000.0
2007-10-19 06:39:00,0.74845,0.7486,0.74845,0.7486,195200000.0
2007-10-19 06:40:00,0.74845,0.7487,0.74845,0.7487,159900000.0
2007-10-19 06:41:00,0.74855,0.7487,0.74855,0.74865,231100001.0
2007-10-19 06:42:00,0.74855,0.7488,0.7485,0.74875,213799999.0
2007-10-19 06:43:00,0.74875,0.7488,0.74875,0.7488,159200000.0
2007-10-19 06:44:00,0.7488,0.7488,0.7487,0.7487,187900000.0
2007-10-19 06:45:00,0.7487,0.7487,0.74865,0.7487,217000000.0
2007-10-19 06:46:00,0.7487,0.7487,0.74855,0.7487,261100000.0
2007-10-19 06:47:00,0.74865,0.7487,0.7485,0.74855,286999998.0
2007-10-19 06:48:00,0.7486,0.7486,0.74845,0.7486,103999997.0
2007-10-19 06:49:00,0.7486,0.7487,0.74845,0.7487,280099993.0
2007-10-19 06:50:00,0.7487,0.7487,0.74855,0.7487,286899992.0
2007-10-19 06:51:00,0.7487,0.7487,0.7486,0.7486,311000000.0
2007-10-19 06:52:00,0.7486,0.7487,0.74845,0.7487,138500001.0
2007-10-19 06:53:00,0.7487,0.7487,0.74845,0.74865,591799995.0
2007-10-19 06:54:00,0.7487,0.7488,0.74865,0.74865,241700000.0
2007-10-19 06:55:00,0.74865,0.7487,0.7486,0.7486,282100000.0
2007-10-19 06:56:00,0.7486,0.7486,0.7486,0.7486,84000000.0
2007-10-19 06:57:00,0.7485,0.7486,0.74845,0.74855,118000000.0
2007-10-19 06:58:00,0.74845,0.7486,0.74845,0.7485,265900001.0
2007-10-19 06:59:00,0.74845,0.74845,0.74825,0.74845,113599999.0
2007-10-19 07:00:00,0.74845,0.7486,0.7484,0.74845,160800004.0
2007-10-19 07:01:00,0.74845,0.7485,0.74845,0.7485,158200001.0
2007-10-19 07:02:00,0.7485,0.7485,0.7482,0.7485,351700002.0
2007-10-19 07:03:00,0.7485,0.7485,0.7484,0.74845,75700000.0
2007-10-19 07:04:00,0.7484,0.74845,0.7483,0.74845,94100000.0
2007-10-19 07:05:00,0.74845,0.7487,0.74845,0.74855,124700000.0
2007-10-19 07:06:00,0.74855,0.74855,0.74815,0.74815,159800002.0
2007-10-19 07:07:00,0.74815,0.7485,0.74815,0.7483,471700005.0
2007-10-19 07:08:00,0.7483,0.7485,0.7483,0.7485,395200000.0
2007-10-19 07:09:00,0.7485,0.749,0.7485,0.7485,551100000.0
2007-10-19 07:10:00,0.7485,0.7488,0.7485,0.7488,227700002.0
2007-10-19 07:11:00,0.7488,0.7488,0.74855,0.74875,81099999.0
2007-10-19 07:12:00,0.74875,0.7488,0.7486,0.7488,234800001.0
2007-10-19 07:13:00,0.7487,0.7488,0.74855,0.7486,281400000.0
2007-10-19 07:14:00,0.7486,0.7486,0.7483,0.7483,259200000.0
2007-10-19 07:15:00,0.7483,0.7483,0.74795,0.74795,123600000.0
2007-10-19 07:16:00,0.74795,0.748,0.74755,0.74755,44300000.0
2007-10-19 07:17:00,0.74755,0.74795,0.74755,0.74795,35200000.0
2007-10-19 07:18:00,0.74795,0.7482,0.7477,0.7482,198900000.0
2007-10-19 07:19:00,0.74815,0.7482,0.7481,0.7482,208900000.0
2007-10-19 07:20:00,0.7482,0.7486,0.74815,0.7486,246700000.0
2007-10-19 07:21:00,0.74855,0.7486,0.74845,0.7485,49500000.0
2007-10-19 07:22:00,0.7485,0.7486,0.7485,0.7486,82200000.0
2007-10-19 07:23:00,0.74845,0.7486,0.74845,0.74855,37699999.0
2007-10-19 07:24:00,0.74835,0.7486,0.74835,0.74855,196800001.0
2007-10-19 07:25:00,0.74855,0.74875,0.74855,0.7487,110900000.0
2007-10-19 07:26:00,0.7487,0.7491,0.74855,0.74855,284300000.0
2007-10-19 07:27:00,0.74855,0.7488,0.7483,0.74835,233000000.0
2007-10-19 07:28:00,0.74835,0.749,0.74835,0.749,178700000.0
2007-10-19 07:29:00,0.749,0.7492,0.749,0.7492,58800000.0
2007-10-19 07:30:00,0.7492,0.7492,0.7489,0.749,152400001.0
2007-10-19 07:31:00,0.74895,0.749,0.74865,0.74865,328300000.0
2007-10-19 07:32:00,0.74865,0.7488,0.7483,0.7483,265700000.0
2007-10-19 07:33:00,0.7483,0.7483,0.7479,0.74795,219200000.0
2007-10-19 07:34:00,0.74795,0.748,0.74775,0.7478,286200005.0
2007-10-19 07:35:00,0.7476,0.7479,0.7476,0.74785,137000000.0
2007-10-19 07:36:00,0.74785,0.748,0.74755,0.7478,355699999.0
2007-10-19 07:37:00,0.7478,0.7481,0.7478,0.748,181200000.0
2007-10-19 07:38:00,0.748,0.7482,0.748,0.7482,214900000.0
2007-10-19 07:39:00,0.7482,0.7482,0.74815,0.7482,37600000.0
2007-10-19 07:40:00,0.7482,0.7483,0.7481,0.7483,285800001.0
2007-10-19 07:41:00,0.7483,0.74835,0.74815,0.74815,156400000.0
2007-10-19 07:42:00,0.74815,0.7482,0.74745,0.74765,217599996.0
2007-10-19 07:43:00,0.74765,0.74775,0.7476,0.7476,213599992.0
2007-10-19 07:44:00,0.7476,0.74775,0.74755,0.7476,197000005.0
2007-10-19 07:45:00,0.7476,0.7477,0.74675,0.74685,787900005.0
2007-10-19 07:46:00,0.74685,0.74685,0.746,0.7461,440900004.0
2007-10-19 07:47:00,0.7461,0.7463,0.7459,0.7463,555300000.0
2007-10-19 07:48:00,0.7463,0.74725,0.7463,0.74725,534800003.0
2007-10-19 07:49:00,0.74725,0.748,0.74725,0.748,372700000.0
2007-10-19 07:50:00,0.748,0.7485,0.7469,0.7476,556899999.0
2007-10-19 07:51:00,0.7476,0.7487,0.7476,0.7481,742299999.0
2007-10-19 07:52:00,0.7481,0.7487,0.74805,0.7484,182299999.0
2007-10-19 07:53:00,0.7484,0.74895,0.74795,0.7483,437099995.0
2007-10-19 07:54:00,0.7483,0.7489,0.74815,0.74875,350200000.0
2007-10-19 07:55:00,0.74875,0.74875,0.748,0.7483,234700000.0
2007-10-19 07:56:00,0.7483,0.7485,0.7482,0.7482,233600003.0
2007-10-19 07:57:00,0.7482,0.7483,0.7481,0.7481,124800000.0
2007-10-19 07:58:00,0.7484,0.7485,0.7481,0.7483,158300000.0
2007-10-19 07:59:00,0.7483,0.7492,0.7483,0.7492,453200000.0
2007-10-19 08:00:00,0.7492,0.7492,0.7489,0.7489,227600000.0
2007-10-19 08:01:00,0.7489,0.7492,0.7489,0.749,180500001.0
2007-10-19 08:02:00,0.749,0.74965,0.749,0.7495,336699997.0
2007-10-19 08:03:00,0.7495,0.7495,0.749,0.74905,302100001.0
2007-10-19 08:04:00,0.74905,0.7498,0.749,0.74955,327000000.0
2007-10-19 08:05:00,0.7496,0.7499,0.74915,0.74915,443700007.0
2007-10-19 08:06:00,0.74915,0.7495,0.749,0.7492,396299999.0
2007-10-19 08:07:00,0.7492,0.74925,0.7492,0.74925,56800000.0
2007-10-19 08:08:00,0.7492,0.74925,0.7492,0.7492,73700000.0
2007-10-19 08:09:00,0.7492,0.7492,0.74895,0.7491,220499991.0
2007-10-19 08:10:00,0.7491,0.7491,0.7489,0.749,186100000.0
2007-10-19 08:11:00,0.749,0.7492,0.7489,0.7492,378699998.0
2007-10-19 08:12:00,0.7493,0.7493,0.7492,0.7493,78100000.0
2007-10-19 08:13:00,0.7492,0.7492,0.74905,0.74905,203300000.0
2007-10-19 08:14:00,0.7491,0.7491,0.7487,0.7487,195900000.0
2007-10-19 08:15:00,0.7487,0.7488,0.7484,0.7484,253900000.0
2007-10-19 08:16:00,0.7484,0.74885,0.7484,0.74855,83800000.0
2007-10-19 08:17:00,0.74855,0.74865,0.7485,0.7486,212799999.0
2007-10-19 08:18:00,0.7486,0.7489,0.74855,0.74885,115200000.0
2007-10-19 08:19:00,0.74885,0.74885,0.74855,0.74855,330700001.0
2007-10-19 08:20:00,0.74855,0.7486,0.7483,0.7484,144700000.0
2007-10-19 08:21:00,0.7484,0.7484,0.748,0.7483,425000000.0
2007-10-19 08:22:00,0.74825,0.7483,0.74795,0.74795,466200000.0
2007-10-19 08:23:00,0.74795,0.7481,0.7474,0.7475,423399999.0
2007-10-19 08:24:00,0.7475,0.74775,0.74745,0.7475,276400000.0
2007-10-19 08:25:00,0.7475,0.7479,0.74745,0.7476,471300000.0
2007-10-19 08:26:00,0.7476,0.74765,0.7473,0.7475,172400000.0
2007-10-19 08:27:00,0.7475,0.7475,0.74645,0.74655,786122499.0
2007-10-19 08:28:00,0.7465,0.74695,0.7465,0.7468,384700000.0
2007-10-19 08:29:00,0.7468,0.7468,0.74615,0.74615,291400000.0
2007-10-19 08:30:00,0.74615,0.7462,0.7455,0.74595,942800001.0
2007-10-19 08:31:00,0.74595,0.74615,0.74585,0.74595,598900000.0
2007-10-19 08:32:00,0.746,0.7465,0.746,0.7462,453500006.0
2007-10-19 08:33:00,0.7462,0.7469,0.7462,0.7469,718500000.0
2007-10-19 08:34:00,0.7469,0.7473,0.74685,0.7471,404700000.0
2007-10-19 08:35:00,0.7471,0.7474,0.7471,0.7474,893899997.0
2007-10-19 08:36:00,0.7474,0.7474,0.74705,0.74705,498899999.0
2007-10-19 08:37:00,0.7471,0.7472,0.7471,0.7472,286300000.0
2007-10-19 08:38:00,0.7472,0.74735,0.7472,0.74735,110600000.0
2007-10-19 08:39:00,0.74735,0.74755,0.7473,0.74755,488700000.0
2007-10-19 08:40:00,0.74745,0.74765,0.74715,0.74735,339816381.0
2007-10-19 08:41:00,0.74735,0.7475,0.7471,0.74735,457086813.0
2007-10-19 08:42:00,0.74735,0.7476,0.74725,0.7476,638526964.0
2007-10-19 08:43:00,0.7476,0.7479,0.74755,0.74785,453400000.0
2007-10-19 08:44:00,0.74765,0.7479,0.7476,0.7479,281000000.0
2007-10-19 08:45:00,0.7479,0.7482,0.74785,0.74815,396800000.0
2007-10-19 08:46:00,0.7482,0.7485,0.7481,0.74815,467199999.0
2007-10-19 08:47:00,0.74825,0.7485,0.7476,0.7476,538800000.0
2007-10-19 08:48:00,0.7479,0.748,0.74765,0.7477,271100000.0
2007-10-19 08:49:00,0.7477,0.74815,0.74765,0.74795,480800000.0
2007-10-19 08:50:00,0.74795,0.748,0.7476,0.74785,480854389.0
2007-10-19 08:51:00,0.74785,0.7483,0.7478,0.7483,268463128.0
2007-10-19 08:52:00,0.7481,0.7483,0.74805,0.7482,192100000.0
2007-10-19 08:53:00,0.7482,0.7482,0.748,0.74805,235000000.0
2007-10-19 08:54:00,0.7481,0.74825,0.74795,0.7481,636499999.0
2007-10-19 08:55:00,0.7481,0.74845,0.7481,0.74845,301900000.0
2007-10-19 08:56:00,0.74845,0.74845,0.7482,0.7482,394400000.0
2007-10-19 08:57:00,0.7482,0.74825,0.7482,0.7482,333600000.0
2007-10-19 08:58:00,0.7482,0.7483,0.74765,0.74765,515600000.0
2007-10-19 08:59:00,0.74765,0.7477,0.74755,0.7476,607700000.0
2007-10-19 09:00:00,0.7476,0.7476,0.74735,0.74735,184800000.0
2007-10-19 09:01:00,0.74735,0.74735,0.7467,0.74675,463800000.0
2007-10-19 09:02:00,0.74675,0.747,0.74675,0.74695,612499996.0
2007-10-19 09:03:00,0.74695,0.7476,0.74695,0.7476,531199999.0
2007-10-19 09:04:00,0.7476,0.7478,0.7475,0.7478,471899998.0
2007-10-19 09:05:00,0.7478,0.748,0.7478,0.74785,475600002.0
2007-10-19 09:06:00,0.74785,0.748,0.74785,0.74785,124000000.0
2007-10-19 09:07:00,0.74785,0.7479,0.74775,0.7479,387400010.0
2007-10-19 09:08:00,0.7479,0.7482,0.7479,0.7481,332700000.0
2007-10-19 09:09:00,0.7481,0.7481,0.7475,0.7475,350700000.0
2007-10-19 09:10:00,0.74745,0.7475,0.74665,0.7471,1321067536.0
2007-10-19 09:11:00,0.7471,0.7477,0.74705,0.74735,600800000.0
2007-10-19 09:12:00,0.74735,0.74735,0.7471,0.74725,113100000.0
2007-10-19 09:13:00,0.74725,0.7478,0.74725,0.7478,316300000.0
2007-10-19 09:14:00,0.7478,0.7482,0.7478,0.7482,492500000.0
2007-10-19 09:15:00,0.7482,0.7484,0.748,0.7483,677500000.0
2007-10-19 09:16:00,0.7483,0.7486,0.74825,0.7483,412800000.0
2007-10-19 09:17:00,0.7483,0.7489,0.7483,0.7486,448900000.0
2007-10-19 09:18:00,0.7486,0.749,0.7485,0.74895,604699998.0
2007-10-19 09:19:00,0.749,0.7494,0.74895,0.7494,619900005.0
2007-10-19 09:20:00,0.7494,0.7498,0.7488,0.74885,591400000.0
2007-10-19 09:21:00,0.74885,0.7491,0.7486,0.7486,451599998.0
2007-10-19 09:22:00,0.74865,0.749,0.74865,0.749,381300001.0
2007-10-19 09:23:00,0.749,0.749,0.74875,0.7488,387200001.0
2007-10-19 09:24:00,0.7488,0.7489,0.7487,0.7487,494400000.0
2007-10-19 09:25:00,0.7487,0.749,0.74865,0.74865,257800001.0
2007-10-19 09:26:00,0.74865,0.7487,0.74865,0.7487,573399993.0
2007-10-19 09:27:00,0.74865,0.7488,0.74865,0.7487,504099998.0
2007-10-19 09:28:00,0.7487,0.7488,0.7487,0.7487,268800000.0
2007-10-19 09:29:00,0.7487,0.7487,0.7487,0.7487,180800000.0
2007-10-19 09:30:00,0.7487,0.7487,0.7483,0.7484,450400000.0
2007-10-19 09:31:00,0.7484,0.7486,0.7484,0.7484,177000000.0
2007-10-19 09:32:00,0.7484,0.7484,0.74835,0.74835,236800000.0
2007-10-19 09:33:00,0.74835,0.7488,0.74835,0.74865,397200000.0
2007-10-19 09:34:00,0.74865,0.7491,0.74865,0.7491,653200003.0
2007-10-19 09:35:00,0.7491,0.7491,0.74905,0.74905,108000000.0
2007-10-19 09:36:00,0.74895,0.7492,0.74895,0.7492,218700000.0
2007-10-19 09:37:00,0.7492,0.7492,0.749,0.749,112000000.0
2007-10-19 09:38:00,0.749,0.7496,0.749,0.7496,297600000.0
2007-10-19 09:39:00,0.7496,0.7496,0.7494,0.7496,250100000.0
2007-10-19 09:40:00,0.7496,0.7497,0.7493,0.7494,402799997.0
2007-10-19 09:41:00,0.7494,0.7497,0.7493,0.7496,367700000.0
2007-10-19 09:42:00,0.7496,0.7497,0.7496,0.7496,145200000.0
2007-10-19 09:43:00,0.7496,0.7501,0.7496,0.7501,580600000.0
2007-10-19 09:44:00,0.7501,0.7506,0.7501,0.7506,765400000.0
2007-10-19 09:45:00,0.7506,0.7508,0.7501,0.7502,652000000.0
2007-10-19 09:46:00,0.7502,0.7502,0.7499,0.74995,628000000.0
2007-10-19 09:47:00,0.74995,0.7502,0.74995,0.74995,617177462.0
2007-10-19 09:48:00,0.74995,0.7505,0.74995,0.75045,462883176.0
2007-10-19 09:49:00,0.75045,0.7505,0.7502,0.7503,420700000.0
2007-10-19 09:50:00,0.7503,0.7503,0.7502,0.7502,237300000.0
2007-10-19 09:51:00,0.7502,0.75025,0.75,0.75025,507200000.0
2007-10-19 09:52:00,0.75025,0.75055,0.75025,0.75055,343900000.0
2007-10-19 09:53:00,0.7506,0.75115,0.7505,0.751,467800000.0
2007-10-19 09:54:00,0.751,0.7512,0.7508,0.7511,509200000.0
2007-10-19 09:55:00,0.7511,0.7512,0.75075,0.7512,730100000.0
2007-10-19 09:56:00,0.75125,0.7526,0.7512,0.7522,947900000.0
2007-10-19 09:57:00,0.75225,0.75225,0.7518,0.7519,812800000.0
2007-10-19 09:58:00,0.7519,0.7522,0.7519,0.7521,453600000.0
2007-10-19 09:59:00,0.752,0.7526,0.7519,0.75225,826445285.0
2007-10-19 10:00:00,0.7523,0.75265,0.75205,0.7524,617972617.0
2007-10-19 10:01:00,0.7523,0.7527,0.75205,0.75225,1193779980.0
2007-10-19 10:02:00,0.75225,0.75245,0.75215,0.75225,281600000.0
2007-10-19 10:03:00,0.75225,0.75225,0.75185,0.75185,590800000.0
2007-10-19 10:04:00,0.75185,0.75245,0.75175,0.75215,1242800005.0
2007-10-19 10:05:00,0.75215,0.7525,0.752,0.75225,907200000.0
2007-10-19 10:06:00,0.75225,0.7526,0.75215,0.7525,617600000.0
2007-10-19 10:07:00,0.7525,0.75335,0.75245,0.75335,598680079.0
2007-10-19 10:08:00,0.75325,0.75335,0.7529,0.75305,811700001.0
2007-10-19 10:09:00,0.7531,0.75315,0.75295,0.7531,194900004.0
2007-10-19 10:10:00,0.75315,0.7532,0.7529,0.75305,544900004.0
2007-10-19 10:11:00,0.75305,0.75315,0.7529,0.7529,316599999.0
2007-10-19 10:12:00,0.7529,0.75305,0.7528,0.753,507900000.0
2007-10-19 10:13:00,0.753,0.753,0.7525,0.7528,167000000.0
2007-10-19 10:14:00,0.7528,0.75295,0.7524,0.7525,671600001.0
2007-10-19 10:15:00,0.7525,0.75265,0.7525,0.75265,309500000.0
2007-10-19 10:16:00,0.75265,0.75265,0.7524,0.7524,220000000.0
2007-10-19 10:17:00,0.7524,0.7525,0.75225,0.7523,392000000.0
2007-10-19 10:18:00,0.7523,0.7525,0.75225,0.7523,325777694.0
2007-10-19 10:19:00,0.75235,0.75235,0.752,0.7523,212402031.0
2007-10-19 10:20:00,0.7523,0.7525,0.75225,0.75235,593013203.0
2007-10-19 10:21:00,0.75235,0.75235,0.7523,0.7523,104500000.0
2007-10-19 10:22:00,0.7523,0.7523,0.75225,0.75225,141900000.0
2007-10-19 10:23:00,0.75225,0.7524,0.75225,0.7524,103200000.0
2007-10-19 10:24:00,0.7524,0.75255,0.75235,0.75235,109000000.0
2007-10-19 10:25:00,0.75235,0.7524,0.7522,0.7523,245400000.0
2007-10-19 10:26:00,0.7523,0.7523,0.752,0.75215,428500000.0
2007-10-19 10:27:00,0.7522,0.7523,0.75215,0.75225,611500000.0
2007-10-19 10:28:00,0.7523,0.7523,0.7522,0.75225,467700000.0
2007-10-19 10:29:00,0.75225,0.75225,0.7521,0.75215,318399999.0
2007-10-19 10:30:00,0.75215,0.7525,0.7521,0.75245,515200000.0
2007-10-19 10:31:00,0.75245,0.75255,0.7524,0.75255,413299997.0
2007-10-19 10:32:00,0.75255,0.75255,0.75225,0.7523,470200004.0
2007-10-19 10:33:00,0.7523,0.7524,0.7522,0.75235,272500000.0
2007-10-19 10:34:00,0.75235,0.7525,0.7522,0.7523,246600000.0
2007-10-19 10:35:00,0.7523,0.7523,0.75145,0.7515,288400000.0
2007-10-19 10:36:00,0.7515,0.7517,0.75135,0.75135,418900002.0
2007-10-19 10:37:00,0.7514,0.75145,0.7511,0.75115,647900000.0
2007-10-19 10:38:00,0.75115,0.75115,0.75095,0.751,403762172.0
2007-10-19 10:39:00,0.751,0.7511,0.7509,0.751,83524936.0
2007-10-19 10:40:00,0.751,0.7512,0.751,0.75115,118878654.0
2007-10-19 10:41:00,0.75115,0.7515,0.75105,0.7514,401399999.0
2007-10-19 10:42:00,0.7514,0.7517,0.75135,0.7517,386100000.0
2007-10-19 10:43:00,0.7517,0.7518,0.75145,0.75155,290900000.0
2007-10-19 10:44:00,0.75155,0.7518,0.75145,0.75145,257800000.0
2007-10-19 10:45:00,0.75145,0.7516,0.75135,0.75155,194600000.0
2007-10-19 10:46:00,0.7516,0.75175,0.7515,0.75175,275200000.0
2007-10-19 10:47:00,0.75175,0.75175,0.7515,0.7515,120000000.0
2007-10-19 10:48:00,0.7515,0.7515,0.7511,0.75125,178400000.0
2007-10-19 10:49:00,0.75125,0.75125,0.751,0.75115,114800000.0
2007-10-19 10:50:00,0.75115,0.7513,0.75095,0.751,436200000.0
2007-10-19 10:51:00,0.751,0.7512,0.7509,0.75105,488700000.0
2007-10-19 10:52:00,0.75105,0.7511,0.75095,0.751,228700000.0
2007-10-19 10:53:00,0.751,0.751,0.751,0.751,72000000.0
2007-10-19 10:54:00,0.751,0.751,0.75095,0.751,311900000.0
2007-10-19 10:55:00,0.751,0.75115,0.75095,0.7511,182035200.0
2007-10-19 10:56:00,0.75105,0.7513,0.75105,0.75125,108000000.0
2007-10-19 10:57:00,0.75125,0.7517,0.75125,0.7517,173000000.0
2007-10-19 10:58:00,0.7517,0.7517,0.75145,0.7515,154100000.0
2007-10-19 10:59:00,0.7515,0.75155,0.7515,0.75155,34800000.0
2007-10-19 11:00:00,0.75155,0.75155,0.75145,0.7515,251100000.0
2007-10-19 11:01:00,0.7515,0.7516,0.7514,0.7515,219317352.0
2007-10-19 11:02:00,0.7515,0.7515,0.75145,0.7515,244000000.0
2007-10-19 11:03:00,0.7515,0.7515,0.7514,0.75145,200452191.0
2007-10-19 11:04:00,0.75145,0.75155,0.7514,0.7515,86400000.0
2007-10-19 11:05:00,0.7515,0.75155,0.7515,0.75155,91200000.0
2007-10-19 11:06:00,0.75155,0.7516,0.75155,0.75155,104000000.0
2007-10-19 11:07:00,0.7515,0.7517,0.7515,0.7517,259700000.0
2007-10-19 11:08:00,0.7517,0.7517,0.75165,0.7517,240600000.0
2007-10-19 11:09:00,0.7517,0.7517,0.7517,0.7517,176800000.0
2007-10-19 11:10:00,0.7517,0.7518,0.7514,0.7517,341699994.0
2007-10-19 11:11:00,0.7517,0.7517,0.75155,0.7516,388600001.0
2007-10-19 11:12:00,0.75155,0.7516,0.75155,0.75155,118500000.0
2007-10-19 11:13:00,0.75155,0.7517,0.7515,0.7516,426700001.0
2007-10-19 11:14:00,0.7516,0.75185,0.7516,0.75175,256000000.0
2007-10-19 11:15:00,0.75175,0.75175,0.75165,0.7517,237000001.0
2007-10-19 11:16:00,0.7517,0.7517,0.75165,0.7517,71200000.0
2007-10-19 11:17:00,0.7517,0.7517,0.7514,0.75165,106600000.0
2007-10-19 11:18:00,0.75165,0.7517,0.7516,0.7517,98000000.0
2007-10-19 11:19:00,0.7517,0.7517,0.7516,0.7517,72000000.0
2007-10-19 11:20:00,0.7517,0.7518,0.75165,0.7517,124000000.0
2007-10-19 11:21:00,0.7517,0.7518,0.7516,0.7517,381300000.0
2007-10-19 11:22:00,0.75165,0.7517,0.75165,0.75165,644600018.0
2007-10-19 11:23:00,0.75165,0.75205,0.7516,0.75205,245500002.0
2007-10-19 11:24:00,0.75205,0.75215,0.75205,0.75215,108200000.0
2007-10-19 11:25:00,0.75215,0.7528,0.75215,0.75265,333700000.0
2007-10-19 11:26:00,0.75265,0.75265,0.7525,0.75255,266300000.0
2007-10-19 11:27:00,0.75255,0.75265,0.75255,0.75255,247400000.0
2007-10-19 11:28:00,0.75265,0.75265,0.7523,0.75255,213700000.0
2007-10-19 11:29:00,0.75255,0.75255,0.7525,0.7525,288300000.0
2007-10-19 11:30:00,0.7525,0.75255,0.75215,0.75215,459799994.0
2007-10-19 11:31:00,0.75215,0.7522,0.7521,0.7522,474199986.0
2007-10-19 11:32:00,0.7522,0.7524,0.7522,0.75225,278200002.0
2007-10-19 11:33:00,0.75225,0.7523,0.75225,0.7523,165100000.0
2007-10-19 11:34:00,0.75225,0.7523,0.75225,0.75225,128400000.0
2007-10-19 11:35:00,0.75225,0.7524,0.75225,0.7523,316800000.0
2007-10-19 11:36:00,0.7523,0.7523,0.75225,0.75225,438900000.0
2007-10-19 11:37:00,0.75225,0.7523,0.75225,0.7523,297100000.0
2007-10-19 11:38:00,0.7523,0.7524,0.7523,0.7523,141600000.0
2007-10-19 11:39:00,0.7523,0.7523,0.7522,0.7523,172100000.0
2007-10-19 11:40:00,0.7523,0.7523,0.75195,0.752,378400000.0
2007-10-19 11:41:00,0.752,0.75205,0.7519,0.7519,698300008.0
2007-10-19 11:42:00,0.7519,0.752,0.7519,0.752,102400000.0
2007-10-19 11:43:00,0.752,0.7523,0.7519,0.7521,446400000.0
2007-10-19 11:44:00,0.7521,0.75245,0.7521,0.75245,190564191.0
2007-10-19 11:45:00,0.75245,0.75245,0.75205,0.75215,88700000.0
2007-10-19 11:46:00,0.75225,0.7523,0.75205,0.75215,159024424.0
2007-10-19 11:47:00,0.7521,0.7524,0.75195,0.75215,158684079.0
2007-10-19 11:48:00,0.75215,0.75215,0.7521,0.7521,151402170.0
2007-10-19 11:49:00,0.7521,0.75225,0.75205,0.7521,245400000.0
2007-10-19 11:50:00,0.7521,0.7521,0.752,0.7521,238704210.0
2007-10-19 11:51:00,0.7521,0.7521,0.7521,0.7521,62400000.0
2007-10-19 11:52:00,0.7521,0.7521,0.75195,0.752,154300000.0
2007-10-19 11:53:00,0.752,0.75215,0.752,0.75205,170800000.0
2007-10-19 11:54:00,0.7521,0.75235,0.7521,0.7521,380000000.0
2007-10-19 11:55:00,0.7521,0.7522,0.752,0.752,471200000.0
2007-10-19 11:56:00,0.752,0.75205,0.75195,0.752,283800000.0
2007-10-19 11:57:00,0.752,0.752,0.752,0.752,197800000.0
2007-10-19 11:58:00,0.752,0.7522,0.75195,0.75215,475200001.0
2007-10-19 11:59:00,0.75215,0.75235,0.7521,0.75225,345200000.0
2007-10-19 12:00:00,0.75225,0.75225,0.7522,0.7522,242000000.0
2007-10-19 12:01:00,0.7522,0.7524,0.75215,0.75235,685200000.0
2007-10-19 12:02:00,0.7524,0.75315,0.7524,0.75315,572800002.0
2007-10-19 12:03:00,0.75315,0.7536,0.75285,0.7536,515000000.0
2007-10-19 12:04:00,0.7536,0.7539,0.7536,0.7538,300300001.0
2007-10-19 12:05:00,0.7538,0.7538,0.75325,0.75355,317400000.0
2007-10-19 12:06:00,0.75355,0.7536,0.75335,0.7535,343100000.0
2007-10-19 12:07:00,0.7535,0.7535,0.7532,0.7535,152800000.0
2007-10-19 12:08:00,0.7535,0.7535,0.7532,0.75335,276800000.0
2007-10-19 12:09:00,0.75335,0.7535,0.75315,0.7533,372700000.0
2007-10-19 12:10:00,0.7533,0.7534,0.7532,0.7533,184800000.0
2007-10-19 12:11:00,0.7533,0.7533,0.7532,0.75325,118400000.0
2007-10-19 12:12:00,0.75325,0.75335,0.753,0.753,177600000.0
2007-10-19 12:13:00,0.753,0.753,0.7528,0.7529,172800000.0
2007-10-19 12:14:00,0.7529,0.75335,0.7529,0.75335,394400000.0
2007-10-19 12:15:00,0.75335,0.7534,0.75325,0.7534,306100000.0
2007-10-19 12:16:00,0.75345,0.7535,0.7533,0.7533,215300000.0
2007-10-19 12:17:00,0.7533,0.75375,0.7533,0.75375,281600000.0
2007-10-19 12:18:00,0.75375,0.75395,0.7536,0.7537,395099999.0
2007-10-19 12:19:00,0.7537,0.7538,0.7537,0.75375,127800000.0
2007-10-19 12:20:00,0.75375,0.7538,0.7536,0.7538,200700000.0
2007-10-19 12:21:00,0.7538,0.75385,0.7537,0.7537,218600000.0
2007-10-19 12:22:00,0.7537,0.7538,0.7537,0.7537,90400000.0
2007-10-19 12:23:00,0.7537,0.75385,0.7534,0.7534,126980805.0
2007-10-19 12:24:00,0.7534,0.7536,0.7534,0.7536,281771272.0
2007-10-19 12:25:00,0.7536,0.7536,0.75325,0.75325,133600001.0
2007-10-19 12:26:00,0.75325,0.7535,0.75325,0.7535,320500005.0
2007-10-19 12:27:00,0.7535,0.75375,0.7533,0.75375,229600000.0
2007-10-19 12:28:00,0.75375,0.75405,0.7537,0.75385,405600000.0
2007-10-19 12:29:00,0.75385,0.75395,0.7537,0.7538,263000000.0
2007-10-19 12:30:00,0.7538,0.75395,0.7538,0.75385,243600000.0
2007-10-19 12:31:00,0.75385,0.75385,0.7538,0.75385,107200000.0
2007-10-19 12:32:00,0.75385,0.75385,0.7538,0.75385,138100000.0
2007-10-19 12:33:00,0.75385,0.75385,0.7538,0.7538,278500000.0
2007-10-19 12:34:00,0.7538,0.754,0.7538,0.754,420000000.0
2007-10-19 12:35:00,0.754,0.75405,0.7538,0.754,395900002.0
2007-10-19 12:36:00,0.754,0.7545,0.7539,0.7545,330400000.0
2007-10-19 12:37:00,0.7545,0.7546,0.7544,0.7544,147700000.0
2007-10-19 12:38:00,0.7544,0.7544,0.7538,0.75385,643399995.0
2007-10-19 12:39:00,0.75385,0.75415,0.75385,0.754,396000000.0
2007-10-19 12:40:00,0.754,0.7543,0.7539,0.75395,390100000.0
2007-10-19 12:41:00,0.75395,0.7542,0.75395,0.754,294400000.0
2007-10-19 12:42:00,0.75405,0.75405,0.7538,0.7538,268000000.0
2007-10-19 12:43:00,0.7538,0.7539,0.75375,0.75375,86399999.0
2007-10-19 12:44:00,0.75375,0.7538,0.7535,0.75365,184799999.0
2007-10-19 12:45:00,0.75375,0.7538,0.75375,0.75375,307199991.0
2007-10-19 12:46:00,0.75375,0.7539,0.75375,0.7539,432799983.0
2007-10-19 12:47:00,0.7539,0.7539,0.75365,0.7538,222699997.0
2007-10-19 12:48:00,0.75375,0.7538,0.7535,0.7536,492500000.0
2007-10-19 12:49:00,0.7536,0.7536,0.75345,0.75345,919700000.0
2007-10-19 12:50:00,0.7536,0.7538,0.7536,0.7536,820000000.0
2007-10-19 12:51:00,0.75365,0.75385,0.75345,0.7536,354400000.0
2007-10-19 12:52:00,0.7536,0.7538,0.75355,0.7536,333600000.0
2007-10-19 12:53:00,0.7536,0.75375,0.7535,0.7536,1011300001.0
2007-10-19 12:54:00,0.7536,0.75385,0.7536,0.7537,311300000.0
2007-10-19 12:55:00,0.7537,0.7539,0.75365,0.7538,316000000.0
2007-10-19 12:56:00,0.7538,0.75405,0.7538,0.7539,338400000.0
2007-10-19 12:57:00,0.7539,0.754,0.75375,0.7539,468000000.0
2007-10-19 12:58:00,0.7539,0.7541,0.7539,0.7541,394800000.0
2007-10-19 12:59:00,0.75405,0.75425,0.75405,0.7542,247600000.0
2007-10-19 13:00:00,0.7542,0.75445,0.7542,0.7544,192000000.0
2007-10-19 13:01:00,0.7544,0.75465,0.75425,0.7546,416800000.0
2007-10-19 13:02:00,0.7544,0.7546,0.75435,0.75435,310400000.0
2007-10-19 13:03:00,0.75435,0.7546,0.75435,0.7546,141600000.0
2007-10-19 13:04:00,0.7546,0.7547,0.75445,0.75445,615200001.0
2007-10-19 13:05:00,0.75445,0.7545,0.75415,0.7543,255800000.0
2007-10-19 13:06:00,0.7543,0.7547,0.7543,0.7547,346400000.0
2007-10-19 13:07:00,0.7547,0.75475,0.7547,0.7547,160000000.0
2007-10-19 13:08:00,0.7547,0.75485,0.7547,0.75475,280000000.0
2007-10-19 13:09:00,0.7547,0.75475,0.75465,0.7547,283000000.0
2007-10-19 13:10:00,0.7547,0.7547,0.75465,0.7547,183300000.0
2007-10-19 13:11:00,0.75455,0.75465,0.7545,0.75455,801300000.0
2007-10-19 13:12:00,0.75455,0.75455,0.75445,0.75445,720000000.0
2007-10-19 13:13:00,0.75445,0.7545,0.75435,0.75435,294600000.0
2007-10-19 13:14:00,0.7544,0.7547,0.75435,0.7547,521400000.0
2007-10-19 13:15:00,0.7547,0.7547,0.75465,0.7547,124000000.0
2007-10-19 13:16:00,0.7547,0.75475,0.75425,0.75435,296000000.0
2007-10-19 13:17:00,0.75435,0.75445,0.7542,0.7544,259200000.0
2007-10-19 13:18:00,0.7544,0.7547,0.7544,0.7547,353300000.0
2007-10-19 13:19:00,0.7547,0.75475,0.75455,0.75475,176800000.0
2007-10-19 13:20:00,0.75475,0.7549,0.75475,0.7548,216000000.0
2007-10-19 13:21:00,0.7548,0.7548,0.7545,0.75475,261000000.0
2007-10-19 13:22:00,0.75475,0.75475,0.75465,0.75475,166400000.0
2007-10-19 13:23:00,0.75475,0.75475,0.75435,0.75435,245600000.0
2007-10-19 13:24:00,0.75435,0.7546,0.7543,0.75445,656199998.0
2007-10-19 13:25:00,0.75445,0.75475,0.7544,0.75475,474000000.0
2007-10-19 13:26:00,0.75475,0.7548,0.7544,0.7545,702400000.0
2007-10-19 13:27:00,0.7545,0.7545,0.75445,0.75445,326900000.0
2007-10-19 13:28:00,0.75445,0.7545,0.75445,0.7545,446800000.0
2007-10-19 13:29:00,0.7545,0.7545,0.75445,0.75445,140000000.0
2007-10-19 13:30:00,0.7545,0.7548,0.7545,0.7547,200000000.0
2007-10-19 13:31:00,0.7547,0.7547,0.75455,0.7546,270300000.0
2007-10-19 13:32:00,0.7546,0.7546,0.7534,0.7534,892900003.0
2007-10-19 13:33:00,0.75345,0.75365,0.75335,0.75335,877400001.0
2007-10-19 13:34:00,0.75335,0.7536,0.75335,0.7535,199700000.0
2007-10-19 13:35:00,0.7535,0.75365,0.7535,0.75365,413399994.0
2007-10-19 13:36:00,0.75365,0.75365,0.75355,0.7536,149600000.0
2007-10-19 13:37:00,0.7536,0.7537,0.75355,0.7537,181100000.0
2007-10-19 13:38:00,0.75365,0.75365,0.75355,0.75365,91900001.0
2007-10-19 13:39:00,0.75365,0.7538,0.75365,0.7538,217800000.0
2007-10-19 13:40:00,0.7538,0.7539,0.7538,0.75385,66400000.0
2007-10-19 13:41:00,0.75365,0.754,0.75365,0.754,106300001.0
2007-10-19 13:42:00,0.754,0.754,0.75375,0.7538,48000000.0
2007-10-19 13:43:00,0.7538,0.7539,0.7538,0.7539,53600000.0
2007-10-19 13:44:00,0.754,0.7541,0.754,0.7541,172800000.0
2007-10-19 13:45:00,0.7541,0.7544,0.7541,0.7542,507399996.0
2007-10-19 13:46:00,0.7542,0.7543,0.7542,0.7543,69600000.0
2007-10-19 13:47:00,0.75415,0.7542,0.75365,0.7537,585499999.0
2007-10-19 13:48:00,0.7537,0.75385,0.75365,0.75375,213200000.0
2007-10-19 13:49:00,0.75375,0.75405,0.75365,0.75365,784099989.0
2007-10-19 13:50:00,0.75365,0.754,0.7536,0.7539,388299999.0
2007-10-19 13:51:00,0.75385,0.7539,0.7536,0.7536,599899992.0
2007-10-19 13:52:00,0.7536,0.7536,0.75345,0.7535,439900002.0
2007-10-19 13:53:00,0.7535,0.75375,0.7535,0.7537,351200000.0
2007-10-19 13:54:00,0.7537,0.7537,0.7534,0.7535,477300001.0
2007-10-19 13:55:00,0.7534,0.7537,0.75335,0.7535,223400002.0
2007-10-19 13:56:00,0.7535,0.7535,0.7532,0.7533,168900000.0
2007-10-19 13:57:00,0.7533,0.7533,0.75325,0.7533,84000000.0
2007-10-19 13:58:00,0.7533,0.75345,0.75325,0.75335,390700002.0
2007-10-19 13:59:00,0.75335,0.7534,0.75325,0.75335,473200006.0
2007-10-19 14:00:00,0.75335,0.7534,0.75335,0.7534,168799998.0
2007-10-19 14:01:00,0.7534,0.7536,0.7532,0.7532,311800000.0
2007-10-19 14:02:00,0.7532,0.75335,0.7531,0.7533,641600003.0
2007-10-19 14:03:00,0.7533,0.7533,0.7532,0.7532,200800000.0
2007-10-19 14:04:00,0.7532,0.7533,0.7531,0.75315,759300001.0
2007-10-19 14:05:00,0.7531,0.7533,0.7531,0.75325,417899991.0
2007-10-19 14:06:00,0.75325,0.7535,0.7532,0.75345,415900000.0
2007-10-19 14:07:00,0.75345,0.75355,0.75345,0.75355,341500000.0
2007-10-19 14:08:00,0.75355,0.75355,0.75325,0.7533,355200000.0
2007-10-19 14:09:00,0.7533,0.7536,0.75325,0.75355,521099998.0
2007-10-19 14:10:00,0.7535,0.75355,0.7534,0.7534,313500000.0
2007-10-19 14:11:00,0.7534,0.75345,0.75335,0.7534,209400000.0
2007-10-19 14:12:00,0.75335,0.7535,0.75335,0.7535,299599999.0
2007-10-19 14:13:00,0.7535,0.7537,0.75345,0.7536,266900000.0
2007-10-19 14:14:00,0.7536,0.7536,0.75355,0.75355,346399998.0
2007-10-19 14:15:00,0.7536,0.75365,0.75355,0.75365,452199990.0
2007-10-19 14:16:00,0.75365,0.7537,0.7535,0.75365,335999999.0
2007-10-19 14:17:00,0.75365,0.7537,0.7535,0.7535,153600000.0
2007-10-19 14:18:00,0.7535,0.7535,0.75345,0.7535,252100000.0
2007-10-19 14:19:00,0.7535,0.7536,0.75345,0.7535,890800007.0
2007-10-19 14:20:00,0.7535,0.75395,0.7535,0.7538,459200000.0
2007-10-19 14:21:00,0.7538,0.754,0.7535,0.75355,402499998.0
2007-10-19 14:22:00,0.75355,0.7539,0.7535,0.75385,368800000.0
2007-10-19 14:23:00,0.75385,0.7539,0.75345,0.7538,383200000.0
2007-10-19 14:24:00,0.7538,0.7538,0.7532,0.7534,325400000.0
2007-10-19 14:25:00,0.75335,0.7536,0.75335,0.7535,179400000.0
2007-10-19 14:26:00,0.7535,0.75405,0.7534,0.754,384199999.0
2007-10-19 14:27:00,0.754,0.7541,0.7537,0.7538,327200000.0
2007-10-19 14:28:00,0.7538,0.7539,0.75375,0.7539,182400000.0
2007-10-19 14:29:00,0.7539,0.7539,0.7537,0.7538,411200000.0
2007-10-19 14:30:00,0.7538,0.75395,0.7537,0.7539,486000000.0
2007-10-19 14:31:00,0.7539,0.7542,0.7538,0.7542,276000000.0
2007-10-19 14:32:00,0.7542,0.7542,0.75395,0.754,372200007.0
2007-10-19 14:33:00,0.754,0.754,0.7537,0.7537,446399999.0
2007-10-19 14:34:00,0.7537,0.75415,0.7537,0.754,184400000.0
2007-10-19 14:35:00,0.7539,0.754,0.75375,0.754,1174299983.0
2007-10-19 14:36:00,0.754,0.7541,0.75395,0.75405,389199998.0
2007-10-19 14:37:00,0.75405,0.7541,0.75395,0.7541,655899994.0
2007-10-19 14:38:00,0.7541,0.7543,0.7541,0.75425,388500004.0
2007-10-19 14:39:00,0.75425,0.75425,0.75405,0.7542,489099994.0
2007-10-19 14:40:00,0.7542,0.75455,0.7542,0.75425,661199994.0
2007-10-19 14:41:00,0.75425,0.75445,0.75425,0.75445,137100000.0
2007-10-19 14:42:00,0.75445,0.7545,0.7543,0.7543,266200000.0
2007-10-19 14:43:00,0.7543,0.7544,0.7543,0.7544,88600000.0
2007-10-19 14:44:00,0.7544,0.7546,0.7544,0.75455,240800000.0
2007-10-19 14:45:00,0.75455,0.7546,0.75455,0.7546,144000000.0
2007-10-19 14:46:00,0.7546,0.7546,0.7546,0.7546,92000000.0
2007-10-19 14:47:00,0.7546,0.7547,0.75455,0.75455,115200000.0
2007-10-19 14:48:00,0.7545,0.75475,0.7545,0.7546,224400000.0
2007-10-19 14:49:00,0.75465,0.75465,0.7545,0.7546,135900000.0
2007-10-19 14:50:00,0.7546,0.7546,0.75435,0.7545,480000000.0
2007-10-19 14:51:00,0.75445,0.75445,0.75435,0.7544,336000000.0
2007-10-19 14:52:00,0.7544,0.7545,0.7544,0.7545,148000000.0
2007-10-19 14:53:00,0.7545,0.7545,0.7543,0.7543,540200000.0
2007-10-19 14:54:00,0.7543,0.7545,0.7543,0.7545,296600000.0
2007-10-19 14:55:00,0.7545,0.7545,0.7544,0.75445,184000000.0
2007-10-19 14:56:00,0.75445,0.7545,0.7544,0.7545,150800000.0
2007-10-19 14:57:00,0.7545,0.7545,0.75435,0.7545,172700000.0
2007-10-19 14:58:00,0.7545,0.7545,0.75415,0.7544,285500000.0
2007-10-19 14:59:00,0.7544,0.7547,0.75435,0.75445,462200000.0
2007-10-19 15:00:00,0.75445,0.75455,0.7543,0.75455,213100000.0
2007-10-19 15:01:00,0.75455,0.75455,0.75455,0.75455,448000000.0
2007-10-19 15:02:00,0.75455,0.75465,0.75455,0.75465,361500000.0
2007-10-19 15:03:00,0.75465,0.75465,0.75445,0.75465,307900000.0
2007-10-19 15:04:00,0.75455,0.7547,0.75455,0.75465,180300000.0
2007-10-19 15:05:00,0.75465,0.7547,0.7546,0.7547,216000000.0
2007-10-19 15:06:00,0.7547,0.75485,0.75465,0.7547,121600000.0
2007-10-19 15:07:00,0.7547,0.7547,0.7547,0.7547,84000000.0
2007-10-19 15:08:00,0.7547,0.7547,0.75465,0.75465,48000000.0
2007-10-19 15:09:00,0.75475,0.75475,0.7547,0.7547,114400000.0
2007-10-19 15:10:00,0.75475,0.75485,0.7546,0.7548,136000000.0
2007-10-19 15:11:00,0.7548,0.75485,0.7548,0.75485,142100000.0
2007-10-19 15:12:00,0.75485,0.75485,0.7544,0.7544,596500000.0
2007-10-19 15:13:00,0.75445,0.755,0.7544,0.7548,1112500000.0
2007-10-19 15:14:00,0.7548,0.7549,0.75455,0.7549,339800000.0
2007-10-19 15:15:00,0.7549,0.7552,0.75475,0.7551,357600000.0
2007-10-19 15:16:00,0.7551,0.75525,0.7551,0.75525,224000000.0
2007-10-19 15:17:00,0.75525,0.75525,0.75465,0.7547,560600000.0
2007-10-19 15:18:00,0.75465,0.7554,0.75465,0.7554,345200000.0
2007-10-19 15:19:00,0.7554,0.7554,0.75475,0.755,702100000.0
2007-10-19 15:20:00,0.75505,0.75525,0.75485,0.7552,448700000.0
2007-10-19 15:21:00,0.7552,0.7554,0.7552,0.7554,107700000.0
2007-10-19 15:22:00,0.7551,0.7556,0.7551,0.7556,440000000.0
2007-10-19 15:23:00,0.7556,0.7556,0.75545,0.75545,672000000.0
2007-10-19 15:24:00,0.75545,0.7556,0.75545,0.75555,464000000.0
2007-10-19 15:25:00,0.75555,0.75555,0.75545,0.75555,320000000.0
2007-10-19 15:26:00,0.75555,0.75555,0.7551,0.7551,771100000.0
2007-10-19 15:27:00,0.75515,0.7552,0.75505,0.75515,504600000.0
2007-10-19 15:28:00,0.75515,0.7552,0.755,0.75505,481100000.0
2007-10-19 15:29:00,0.75505,0.7551,0.75495,0.75505,226599996.0
2007-10-19 15:30:00,0.75505,0.75505,0.7548,0.7548,267200000.0
2007-10-19 15:31:00,0.7548,0.7549,0.75445,0.7546,646400000.0
2007-10-19 15:32:00,0.7546,0.7546,0.75445,0.75455,544500000.0
2007-10-19 15:33:00,0.7546,0.7546,0.7542,0.7543,602200000.0
2007-10-19 15:34:00,0.7543,0.7543,0.7535,0.7535,295800000.0
2007-10-19 15:35:00,0.7535,0.7535,0.7533,0.75345,776600004.0
2007-10-19 15:36:00,0.75345,0.7537,0.7534,0.7534,293600000.0
2007-10-19 15:37:00,0.7534,0.7535,0.75335,0.7534,296800000.0
2007-10-19 15:38:00,0.75335,0.75335,0.7528,0.7529,580400000.0
2007-10-19 15:39:00,0.7529,0.75325,0.7528,0.75285,477000000.0
2007-10-19 15:40:00,0.75285,0.753,0.7521,0.7523,488900000.0
2007-10-19 15:41:00,0.7523,0.7524,0.75195,0.75195,312000000.0
2007-10-19 15:42:00,0.75185,0.752,0.75105,0.7513,592500000.0
2007-10-19 15:43:00,0.7513,0.7515,0.7508,0.7508,381700000.0
2007-10-19 15:44:00,0.7508,0.7511,0.75015,0.751,625400000.0
2007-10-19 15:45:00,0.7509,0.7516,0.7509,0.7514,661400001.0
2007-10-19 15:46:00,0.7514,0.7516,0.75095,0.7515,1263699996.0
2007-10-19 15:47:00,0.7515,0.75225,0.7515,0.75225,736900000.0
2007-10-19 15:48:00,0.75225,0.7524,0.75205,0.7523,625200000.0
2007-10-19 15:49:00,0.7523,0.75235,0.7522,0.7522,409600000.0
2007-10-19 15:50:00,0.7522,0.7523,0.75205,0.75205,348200000.0
2007-10-19 15:51:00,0.75205,0.75215,0.75195,0.752,281500000.0
2007-10-19 15:52:00,0.752,0.75215,0.75195,0.7521,364700002.0
2007-10-19 15:53:00,0.7521,0.7521,0.752,0.7521,212500000.0
2007-10-19 15:54:00,0.7521,0.7525,0.7521,0.7523,308600000.0
2007-10-19 15:55:00,0.7523,0.7525,0.7518,0.7518,445000000.0
2007-10-19 15:56:00,0.7518,0.75205,0.7516,0.75205,708700000.0
2007-10-19 15:57:00,0.75205,0.7524,0.75185,0.75235,620200000.0
2007-10-19 15:58:00,0.75235,0.75235,0.7518,0.752,941700000.0
2007-10-19 15:59:00,0.752,0.75245,0.752,0.75245,842600000.0
2007-10-19 16:00:00,0.75245,0.7527,0.7524,0.75265,575800001.0
2007-10-19 16:01:00,0.75265,0.75275,0.75255,0.75265,454500000.0
2007-10-19 16:02:00,0.75265,0.75265,0.75205,0.75225,593300000.0
2007-10-19 16:03:00,0.75225,0.75225,0.7516,0.7516,610899999.0
2007-10-19 16:04:00,0.7516,0.7516,0.7508,0.75095,638100001.0
2007-10-19 16:05:00,0.75095,0.75095,0.74985,0.74995,510999998.0
2007-10-19 16:06:00,0.75,0.75025,0.7489,0.7493,741300000.0
2007-10-19 16:07:00,0.7493,0.74985,0.7493,0.7498,832799998.0
2007-10-19 16:08:00,0.7498,0.7505,0.74975,0.7505,390800000.0
2007-10-19 16:09:00,0.7505,0.7507,0.75035,0.7507,381378049.0
2007-10-19 16:10:00,0.7507,0.75095,0.75065,0.75085,432000000.0
2007-10-19 16:11:00,0.75085,0.751,0.75035,0.7506,875200000.0
2007-10-19 16:12:00,0.7506,0.75085,0.7501,0.7506,743100000.0
2007-10-19 16:13:00,0.7506,0.75095,0.7506,0.7506,718800000.0
2007-10-19 16:14:00,0.7506,0.7512,0.7505,0.7512,986400000.0
2007-10-19 16:15:00,0.7512,0.7513,0.75105,0.75115,663900000.0
2007-10-19 16:16:00,0.75115,0.7515,0.75115,0.75145,923199997.0
2007-10-19 16:17:00,0.75145,0.7518,0.75135,0.75145,466400000.0
2007-10-19 16:18:00,0.75115,0.75125,0.75105,0.75105,550900000.0
2007-10-19 16:19:00,0.751,0.75105,0.75085,0.75105,838199974.0
2007-10-19 16:20:00,0.75105,0.75155,0.751,0.75155,884200002.0
2007-10-19 16:21:00,0.7513,0.7516,0.7513,0.7514,283100000.0
2007-10-19 16:22:00,0.7514,0.7518,0.75135,0.7517,675500000.0
2007-10-19 16:23:00,0.7517,0.7521,0.7517,0.752,468000000.0
2007-10-19 16:24:00,0.752,0.7523,0.75175,0.75185,717599999.0
2007-10-19 16:25:00,0.75185,0.75185,0.75145,0.7516,884700000.0
2007-10-19 16:26:00,0.75145,0.7518,0.75145,0.7518,352900000.0
2007-10-19 16:27:00,0.7518,0.7518,0.7514,0.75155,922699999.0
2007-10-19 16:28:00,0.75155,0.7516,0.75155,0.7516,241600000.0
2007-10-19 16:29:00,0.7516,0.7518,0.7514,0.7518,366199998.0
2007-10-19 16:30:00,0.7518,0.7518,0.7514,0.75145,578900003.0
2007-10-19 16:31:00,0.7514,0.7517,0.7514,0.75155,402400000.0
2007-10-19 16:32:00,0.75155,0.75185,0.75145,0.7515,380000000.0
2007-10-19 16:33:00,0.7515,0.7515,0.75085,0.75095,481817284.0
2007-10-19 16:34:00,0.751,0.75105,0.7503,0.7503,617455431.0
2007-10-19 16:35:00,0.7503,0.7503,0.7501,0.7502,214400000.0
2007-10-19 16:36:00,0.7502,0.7505,0.7502,0.7505,207900000.0
2007-10-19 16:37:00,0.7505,0.7511,0.7505,0.75085,926400000.0
2007-10-19 16:38:00,0.75085,0.751,0.75065,0.751,634800000.0
2007-10-19 16:39:00,0.751,0.75125,0.7509,0.7512,465000000.0
2007-10-19 16:40:00,0.7512,0.7512,0.7505,0.7509,652799998.0
2007-10-19 16:41:00,0.7509,0.7509,0.7501,0.75025,1088500000.0
2007-10-19 16:42:00,0.75025,0.7508,0.75,0.7508,571500000.0
2007-10-19 16:43:00,0.7508,0.75095,0.7501,0.7502,490100000.0
2007-10-19 16:44:00,0.75025,0.75025,0.74965,0.74965,612700000.0
2007-10-19 16:45:00,0.74965,0.7498,0.74935,0.7498,1389299999.0
2007-10-19 16:46:00,0.74975,0.74985,0.7488,0.74885,478700000.0
2007-10-19 16:47:00,0.74885,0.7494,0.7488,0.7493,523600000.0
2007-10-19 16:48:00,0.7495,0.7506,0.7495,0.75055,1600300010.0
2007-10-19 16:49:00,0.75055,0.7513,0.75055,0.7506,761400000.0
2007-10-19 16:50:00,0.7506,0.7509,0.7503,0.7509,711000000.0
2007-10-19 16:51:00,0.7509,0.7511,0.75025,0.7503,749300000.0
2007-10-19 16:52:00,0.7503,0.7511,0.7503,0.7511,664500000.0
2007-10-19 16:53:00,0.7511,0.7511,0.7506,0.7507,546900000.0
2007-10-19 16:54:00,0.7507,0.7508,0.75055,0.75065,567300000.0
2007-10-19 16:55:00,0.75065,0.75065,0.75005,0.75015,533200000.0
2007-10-19 16:56:00,0.75015,0.7506,0.75015,0.75035,967900006.0
2007-10-19 16:57:00,0.75035,0.7504,0.74935,0.7494,1467199985.0
2007-10-19 16:58:00,0.74935,0.7494,0.74885,0.749,704900002.0
2007-10-19 16:59:00,0.749,0.74945,0.74885,0.7494,1353000008.0
2007-10-19 17:00:00,0.7494,0.7499,0.7491,0.74975,515400000.0
2007-10-19 17:01:00,0.74975,0.75055,0.74975,0.7504,953600000.0
2007-10-19 17:02:00,0.7504,0.75045,0.74945,0.74985,449300000.0
2007-10-19 17:03:00,0.74985,0.74995,0.7497,0.74985,529600000.0
2007-10-19 17:04:00,0.74985,0.74985,0.7495,0.74985,895000000.0
2007-10-19 17:05:00,0.74985,0.7502,0.7497,0.75015,650300000.0
2007-10-19 17:06:00,0.75015,0.7504,0.75,0.75005,696399999.0
2007-10-19 17:07:00,0.75005,0.7502,0.75005,0.75005,276500000.0
2007-10-19 17:08:00,0.75005,0.7504,0.75,0.75025,770900000.0
2007-10-19 17:09:00,0.75015,0.75045,0.75005,0.7502,835300002.0
2007-10-19 17:10:00,0.7502,0.7502,0.74995,0.75005,863900000.0
2007-10-19 17:11:00,0.75005,0.75035,0.74985,0.75025,757600000.0
2007-10-19 17:12:00,0.75025,0.7506,0.7501,0.75045,778900000.0
2007-10-19 17:13:00,0.75045,0.7506,0.75035,0.7506,513600000.0
2007-10-19 17:14:00,0.75055,0.75085,0.75035,0.75075,535600000.0
2007-10-19 17:15:00,0.7508,0.75085,0.75045,0.7507,489100000.0
2007-10-19 17:16:00,0.7507,0.7509,0.75035,0.7509,294100000.0
2007-10-19 17:17:00,0.7509,0.7509,0.75065,0.7509,307300000.0
2007-10-19 17:18:00,0.7509,0.7512,0.7508,0.7512,337700000.0
2007-10-19 17:19:00,0.7512,0.7512,0.75075,0.7508,776000000.0
2007-10-19 17:20:00,0.7508,0.7508,0.75045,0.7505,255900000.0
2007-10-19 17:21:00,0.7505,0.7506,0.74975,0.7499,770100003.0
2007-10-19 17:22:00,0.7499,0.7499,0.74925,0.7494,608900000.0
2007-10-19 17:23:00,0.7494,0.7497,0.7494,0.74965,560700000.0
2007-10-19 17:24:00,0.74965,0.74965,0.7494,0.7495,431300000.0
2007-10-19 17:25:00,0.7495,0.7502,0.7495,0.75005,842300000.0
2007-10-19 17:26:00,0.75005,0.7503,0.75005,0.75025,554900003.0
2007-10-19 17:27:00,0.7503,0.751,0.75025,0.75095,886900009.0
2007-10-19 17:28:00,0.751,0.7514,0.75065,0.75115,662500002.0
2007-10-19 17:29:00,0.7512,0.7513,0.751,0.75105,649099998.0
2007-10-19 17:30:00,0.75105,0.7512,0.751,0.7512,652500003.0
2007-10-19 17:31:00,0.7512,0.75125,0.75025,0.75025,1034999999.0
2007-10-19 17:32:00,0.75025,0.7503,0.74935,0.7494,1325900002.0
2007-10-19 17:33:00,0.7494,0.7495,0.74915,0.7492,771500000.0
2007-10-19 17:34:00,0.7492,0.7495,0.74915,0.7495,530200000.0
2007-10-19 17:35:00,0.7495,0.7496,0.749,0.7492,907133641.0
2007-10-19 17:36:00,0.7492,0.7498,0.7492,0.7498,155009066.0
2007-10-19 17:37:00,0.74985,0.75075,0.74985,0.7501,949300002.0
2007-10-19 17:38:00,0.7501,0.75035,0.7498,0.74985,582600003.0
2007-10-19 17:39:00,0.7498,0.7501,0.7497,0.7501,682500000.0
2007-10-19 17:40:00,0.7501,0.7502,0.7498,0.74985,409700000.0
2007-10-19 17:41:00,0.7498,0.7498,0.74965,0.7497,100700000.0
2007-10-19 17:42:00,0.7497,0.7497,0.74965,0.74965,156200000.0
2007-10-19 17:43:00,0.74965,0.75005,0.74965,0.74995,597599999.0
2007-10-19 17:44:00,0.74995,0.7502,0.74985,0.7502,205300000.0
2007-10-19 17:45:00,0.7502,0.75025,0.74985,0.7499,474699999.0
2007-10-19 17:46:00,0.7499,0.7501,0.7499,0.75005,318000000.0
2007-10-19 17:47:00,0.75,0.7504,0.75,0.75025,784300000.0
2007-10-19 17:48:00,0.75025,0.75085,0.75025,0.7507,837500000.0
2007-10-19 17:49:00,0.7507,0.75095,0.75055,0.75075,576000000.0
2007-10-19 17:50:00,0.75075,0.7518,0.75075,0.75165,1343999999.0
2007-10-19 17:51:00,0.7516,0.7517,0.75145,0.7515,334900003.0
2007-10-19 17:52:00,0.7515,0.7518,0.7515,0.7516,285700000.0
2007-10-19 17:53:00,0.7517,0.7519,0.75155,0.7517,385500000.0
2007-10-19 17:54:00,0.7517,0.7519,0.75165,0.7518,464800000.0
2007-10-19 17:55:00,0.7518,0.7518,0.75145,0.7515,432700002.0
2007-10-19 17:56:00,0.7515,0.7517,0.7515,0.7516,913300009.0
2007-10-19 17:57:00,0.7516,0.7516,0.75155,0.7516,493000000.0
2007-10-19 17:58:00,0.75165,0.7517,0.75145,0.75155,432199999.0
2007-10-19 17:59:00,0.75155,0.7517,0.75155,0.75165,372000000.0
2007-10-19 18:00:00,0.75165,0.75175,0.75145,0.7517,415299998.0
2007-10-19 18:01:00,0.7516,0.75165,0.7515,0.7515,330800000.0
2007-10-19 18:02:00,0.7515,0.7516,0.75145,0.7516,502100000.0
2007-10-19 18:03:00,0.7516,0.7516,0.7515,0.7515,310400000.0
2007-10-19 18:04:00,0.7515,0.7515,0.7514,0.75145,136000000.0
2007-10-19 18:05:00,0.75145,0.75145,0.7512,0.7514,335200000.0
2007-10-19 18:06:00,0.7514,0.7515,0.75125,0.7515,311200000.0
2007-10-19 18:07:00,0.7515,0.7515,0.7514,0.7514,277500000.0
2007-10-19 18:08:00,0.7514,0.7514,0.7513,0.7513,424499998.0
2007-10-19 18:09:00,0.7513,0.75135,0.75125,0.75135,188800000.0
2007-10-19 18:10:00,0.75125,0.75135,0.75125,0.7513,145200000.0
2007-10-19 18:11:00,0.75125,0.75125,0.75115,0.75125,119700000.0
2007-10-19 18:12:00,0.75125,0.75125,0.7509,0.7512,181000000.0
2007-10-19 18:13:00,0.75125,0.7516,0.7512,0.75145,309900000.0
2007-10-19 18:14:00,0.75145,0.7516,0.7512,0.75145,684599999.0
2007-10-19 18:15:00,0.75145,0.75145,0.75055,0.75085,320100001.0
2007-10-19 18:16:00,0.7508,0.75085,0.7506,0.75065,292000000.0
2007-10-19 18:17:00,0.75065,0.75105,0.75065,0.75105,185900000.0
2007-10-19 18:18:00,0.75105,0.75115,0.75105,0.75115,67200000.0
2007-10-19 18:19:00,0.75145,0.7515,0.7511,0.75115,247600000.0
2007-10-19 18:20:00,0.75115,0.75115,0.75115,0.75115,43200000.0
2007-10-19 18:21:00,0.75115,0.75115,0.75105,0.75105,164500000.0
2007-10-19 18:22:00,0.75105,0.7511,0.75105,0.7511,179300000.0
2007-10-19 18:23:00,0.75115,0.75115,0.75105,0.75105,159800000.0
2007-10-19 18:24:00,0.75105,0.75115,0.75105,0.75115,238500000.0
2007-10-19 18:25:00,0.75115,0.75115,0.75115,0.75115,164000000.0
2007-10-19 18:26:00,0.75115,0.75115,0.75115,0.75115,122400000.0
2007-10-19 18:27:00,0.75115,0.75195,0.75115,0.7517,316500000.0
2007-10-19 18:28:00,0.7517,0.75205,0.75105,0.75125,501400001.0
2007-10-19 18:29:00,0.75115,0.75125,0.75105,0.75125,259099995.0
2007-10-19 18:30:00,0.75125,0.75125,0.75105,0.75105,379800000.0
2007-10-19 18:31:00,0.75105,0.7511,0.75105,0.7511,341000000.0
2007-10-19 18:32:00,0.7511,0.75135,0.75105,0.75135,249600000.0
2007-10-19 18:33:00,0.75135,0.7515,0.75125,0.7515,210100000.0
2007-10-19 18:34:00,0.7513,0.7515,0.75125,0.7515,258100000.0
2007-10-19 18:35:00,0.7515,0.7515,0.75135,0.75145,116000000.0
2007-10-19 18:36:00,0.7515,0.7517,0.7514,0.7517,453700000.0
2007-10-19 18:37:00,0.7517,0.7517,0.75135,0.75135,214000000.0
2007-10-19 18:38:00,0.75135,0.7516,0.75125,0.75135,183200000.0
2007-10-19 18:39:00,0.75135,0.75135,0.75135,0.75135,80000000.0
2007-10-19 18:40:00,0.75135,0.75135,0.75135,0.75135,44000000.0
2007-10-19 18:41:00,0.75135,0.752,0.75135,0.75165,222299998.0
2007-10-19 18:42:00,0.75165,0.75165,0.75165,0.75165,253800000.0
2007-10-19 18:43:00,0.75165,0.75165,0.75155,0.75165,276699995.0
2007-10-19 18:44:00,0.75165,0.75165,0.75155,0.75165,209399999.0
2007-10-19 18:45:00,0.75165,0.7518,0.75165,0.7518,109000000.0
2007-10-19 18:46:00,0.7518,0.7518,0.75175,0.75175,190900000.0
2007-10-19 18:47:00,0.7518,0.7518,0.75175,0.7518,66100000.0
2007-10-19 18:48:00,0.75175,0.75185,0.75175,0.75185,26900000.0
2007-10-19 18:49:00,0.75185,0.752,0.75165,0.7519,259600000.0
2007-10-19 18:50:00,0.7519,0.752,0.75185,0.7519,114099999.0
2007-10-19 18:51:00,0.7519,0.752,0.7519,0.7519,64900000.0
2007-10-19 18:52:00,0.7519,0.752,0.75175,0.75175,358800000.0
2007-10-19 18:53:00,0.7518,0.7518,0.75125,0.75125,478999999.0
2007-10-19 18:54:00,0.75125,0.7518,0.75125,0.75165,941400000.0
2007-10-19 18:55:00,0.75165,0.75165,0.75135,0.7515,271200000.0
2007-10-19 18:56:00,0.7515,0.7518,0.7515,0.75155,337800008.0
2007-10-19 18:57:00,0.75155,0.75165,0.75155,0.75165,502500006.0
2007-10-19 18:58:00,0.75165,0.75165,0.75155,0.75155,375099997.0
2007-10-19 18:59:00,0.75155,0.7519,0.75155,0.7518,304400000.0
2007-10-19 19:00:00,0.7518,0.7518,0.7516,0.7516,236600000.0
2007-10-19 19:01:00,0.7516,0.7521,0.75155,0.7521,353546421.0
2007-10-19 19:02:00,0.7521,0.7521,0.7518,0.7518,317629372.0
2007-10-19 19:03:00,0.7518,0.752,0.75175,0.752,1170699986.0
2007-10-19 19:04:00,0.752,0.752,0.7519,0.752,742397802.0
2007-10-19 19:05:00,0.752,0.7522,0.75195,0.752,121160181.0
2007-10-19 19:06:00,0.752,0.7522,0.75185,0.7522,278720392.0
2007-10-19 19:07:00,0.7522,0.7522,0.752,0.752,112700000.0
2007-10-19 19:08:00,0.752,0.752,0.7519,0.7519,186800000.0
2007-10-19 19:09:00,0.7519,0.752,0.7518,0.75195,430400000.0
2007-10-19 19:10:00,0.75195,0.75205,0.75165,0.7517,145100000.0
2007-10-19 19:11:00,0.7517,0.752,0.7517,0.7518,252700000.0
2007-10-19 19:12:00,0.7518,0.75185,0.7517,0.75175,161400000.0
2007-10-19 19:13:00,0.75175,0.75185,0.7517,0.75185,174300000.0
2007-10-19 19:14:00,0.75185,0.75185,0.75175,0.75185,223400000.0
2007-10-19 19:15:00,0.7518,0.7521,0.75175,0.752,926299995.0
2007-10-19 19:16:00,0.752,0.752,0.7518,0.7518,185200000.0
2007-10-19 19:17:00,0.7518,0.7518,0.7515,0.75165,232000000.0
2007-10-19 19:18:00,0.75165,0.7519,0.7516,0.75165,553400000.0
2007-10-19 19:19:00,0.75165,0.75175,0.75165,0.75165,278100000.0
2007-10-19 19:20:00,0.75165,0.75175,0.7515,0.7515,256000000.0
2007-10-19 19:21:00,0.7515,0.75165,0.7513,0.75135,543900000.0
2007-10-19 19:22:00,0.75135,0.7514,0.7512,0.75125,258900000.0
2007-10-19 19:23:00,0.7512,0.7513,0.75105,0.7512,228299998.0
2007-10-19 19:24:00,0.7512,0.7512,0.7508,0.7508,159400000.0
2007-10-19 19:25:00,0.7508,0.7509,0.75065,0.7509,315800002.0
2007-10-19 19:26:00,0.7509,0.7511,0.7509,0.7511,335200000.0
2007-10-19 19:27:00,0.7511,0.7511,0.751,0.7511,309100000.0
2007-10-19 19:28:00,0.7511,0.7511,0.7504,0.7504,397900000.0
2007-10-19 19:29:00,0.75035,0.7504,0.75025,0.7503,261600000.0
2007-10-19 19:30:00,0.7503,0.75135,0.7503,0.7512,598800000.0
2007-10-19 19:31:00,0.7513,0.75145,0.75035,0.7511,1110000000.0
2007-10-19 19:32:00,0.7511,0.7511,0.7506,0.75105,591400004.0
2007-10-19 19:33:00,0.75105,0.752,0.751,0.75155,668400000.0
2007-10-19 19:34:00,0.75155,0.75155,0.7515,0.7515,137700000.0
2007-10-19 19:35:00,0.7515,0.7515,0.7512,0.75145,175300000.0
2007-10-19 19:36:00,0.75145,0.75145,0.75135,0.75135,465799997.0
2007-10-19 19:37:00,0.7514,0.7515,0.7514,0.7515,962199982.0
2007-10-19 19:38:00,0.7515,0.7515,0.7515,0.7515,103100000.0
2007-10-19 19:39:00,0.7515,0.7517,0.75145,0.7515,175200000.0
2007-10-19 19:40:00,0.75145,0.7515,0.75145,0.7515,503400006.0
2007-10-19 19:41:00,0.7515,0.7515,0.7515,0.7515,273200000.0
2007-10-19 19:42:00,0.7515,0.7515,0.7515,0.7515,55200000.0
2007-10-19 19:43:00,0.7515,0.7518,0.75145,0.7518,45600000.0
2007-10-19 19:44:00,0.7518,0.7518,0.75155,0.75155,25600000.0
2007-10-19 19:45:00,0.75155,0.7518,0.75145,0.7518,138600000.0
2007-10-19 19:46:00,0.7518,0.7525,0.75175,0.7525,203200000.0
2007-10-19 19:47:00,0.7525,0.75255,0.75175,0.75185,370800002.0
2007-10-19 19:48:00,0.75185,0.75185,0.75185,0.75185,219900000.0
2007-10-19 19:49:00,0.75185,0.75185,0.75175,0.75175,280200006.0
2007-10-19 19:50:00,0.75175,0.75175,0.75155,0.75155,41700000.0
2007-10-19 19:51:00,0.7516,0.75175,0.7516,0.75175,75200000.0
2007-10-19 19:52:00,0.75175,0.75175,0.7517,0.75175,40400000.0
2007-10-19 19:53:00,0.75175,0.7518,0.75175,0.7518,216300000.0
2007-10-19 19:54:00,0.7518,0.7518,0.75175,0.75175,242800000.0
2007-10-19 19:55:00,0.75175,0.7518,0.75175,0.75175,223400000.0
2007-10-19 19:56:00,0.75175,0.7518,0.75175,0.7518,200000000.0
2007-10-19 19:57:00,0.7518,0.7518,0.75175,0.7518,158500000.0
2007-10-19 19:58:00,0.75175,0.7519,0.75175,0.7519,194700000.0
2007-10-19 19:59:00,0.7519,0.7519,0.75175,0.75175,128800000.0
2007-10-19 20:00:00,0.7517,0.75175,0.7515,0.7515,168900000.0
2007-10-19 20:01:00,0.7515,0.75155,0.75135,0.75155,145500000.0
2007-10-19 20:02:00,0.75155,0.75155,0.7515,0.75155,140800000.0
2007-10-19 20:03:00,0.75155,0.7517,0.7514,0.7515,220500000.0
2007-10-19 20:04:00,0.7515,0.7515,0.7514,0.7515,189600000.0
2007-10-19 20:05:00,0.7515,0.7518,0.75145,0.75165,514139064.0
2007-10-19 20:06:00,0.75165,0.7517,0.7516,0.7517,675799998.0
2007-10-19 20:07:00,0.7517,0.7517,0.75165,0.75165,211600001.0
2007-10-19 20:08:00,0.7517,0.7517,0.75165,0.75165,399599999.0
2007-10-19 20:09:00,0.75165,0.75175,0.7515,0.75165,524799993.0
2007-10-19 20:10:00,0.75165,0.7521,0.7516,0.7521,492200000.0
2007-10-19 20:11:00,0.7521,0.75265,0.752,0.752,739099992.0
2007-10-19 20:12:00,0.75205,0.75205,0.7514,0.75185,359400000.0
2007-10-19 20:13:00,0.75185,0.75195,0.75145,0.75145,149079715.0
2007-10-19 20:14:00,0.75145,0.7515,0.75135,0.75145,737635879.0
2007-10-19 20:15:00,0.75145,0.75145,0.7514,0.7514,347900000.0
2007-10-19 20:16:00,0.7514,0.75145,0.75085,0.75095,716799995.0
2007-10-19 20:17:00,0.751,0.7511,0.75085,0.751,461588552.0
2007-10-19 20:18:00,0.751,0.7511,0.7507,0.75075,256065520.0
2007-10-19 20:19:00,0.75075,0.75145,0.7507,0.75115,665900006.0
2007-10-19 20:20:00,0.7512,0.75125,0.7508,0.75085,337100000.0
2007-10-19 20:21:00,0.75085,0.751,0.75075,0.75075,332400000.0
2007-10-19 20:22:00,0.75075,0.75095,0.7507,0.75095,175500000.0
2007-10-19 20:23:00,0.75095,0.75115,0.75075,0.75115,508499989.0
2007-10-19 20:24:00,0.75115,0.7512,0.7511,0.75115,225800000.0
2007-10-19 20:25:00,0.7512,0.7513,0.75115,0.7513,148500000.0
2007-10-19 20:26:00,0.7513,0.7513,0.75105,0.7513,78500000.0
2007-10-19 20:27:00,0.7513,0.7514,0.7513,0.7514,209400001.0
2007-10-19 20:28:00,0.7514,0.75245,0.7514,0.752,836299998.0
2007-10-19 20:29:00,0.752,0.752,0.75145,0.75145,1141899995.0
2007-10-19 20:30:00,0.75145,0.75215,0.75145,0.75215,405699999.0
2007-10-19 20:31:00,0.75215,0.7522,0.75205,0.75205,210000000.0
2007-10-19 20:32:00,0.75205,0.7521,0.7519,0.7521,203200000.0
2007-10-19 20:33:00,0.7521,0.7521,0.75205,0.7521,116000000.0
2007-10-19 20:34:00,0.7521,0.7521,0.7519,0.7521,88900000.0
2007-10-19 20:35:00,0.75205,0.7521,0.752,0.752,189900000.0
2007-10-19 20:36:00,0.75205,0.7521,0.7509,0.75095,341600000.0
2007-10-19 20:37:00,0.75095,0.75255,0.75095,0.7519,1064799997.0
2007-10-19 20:38:00,0.7519,0.7532,0.75185,0.75315,901500000.0
2007-10-19 20:39:00,0.75315,0.7535,0.75305,0.7533,663399995.0
2007-10-19 20:40:00,0.7533,0.7533,0.75285,0.75305,522999999.0
2007-10-19 20:41:00,0.75305,0.7533,0.75305,0.7533,188800000.0
2007-10-19 20:42:00,0.7533,0.7536,0.7533,0.7536,364000000.0
2007-10-19 20:43:00,0.7536,0.7536,0.75325,0.7533,196000000.0
2007-10-19 20:44:00,0.7533,0.7534,0.75295,0.75295,727800000.0
2007-10-19 20:45:00,0.75295,0.753,0.75295,0.75295,837000008.0
2007-10-19 20:46:00,0.75295,0.7531,0.7529,0.75305,823000005.0
2007-10-19 20:47:00,0.753,0.7531,0.753,0.7531,304100000.0
2007-10-19 20:48:00,0.7531,0.7536,0.75305,0.75335,601792009.0
2007-10-19 20:49:00,0.75335,0.7534,0.7531,0.75325,140076027.0
2007-10-19 20:50:00,0.75295,0.7536,0.75295,0.75355,370700000.0
2007-10-19 20:51:00,0.7536,0.7537,0.75355,0.75355,553000005.0
2007-10-19 20:52:00,0.7536,0.7536,0.75335,0.75335,354000002.0
2007-10-19 20:53:00,0.75335,0.75335,0.75305,0.75305,84600000.0
2007-10-19 20:54:00,0.75305,0.75325,0.75295,0.75295,380200003.0
2007-10-19 20:55:00,0.753,0.753,0.75205,0.75205,347100000.0
2007-10-19 20:56:00,0.75205,0.75205,0.75125,0.7513,455200003.0
2007-10-19 20:57:00,0.7513,0.75195,0.7513,0.7514,551599999.0
2007-10-19 20:58:00,0.7514,0.7516,0.7514,0.7515,339600000.0
2007-10-19 20:59:00,0.7515,0.75155,0.7515,0.75155,268300000.0
2007-10-19 21:00:00,0.7515,0.75155,0.7512,0.75125,703900000.0
2007-10-19 21:01:00,0.75125,0.75165,0.75125,0.75165,232900000.0
2007-10-19 21:02:00,0.75165,0.7518,0.75135,0.75135,412000000.0
2007-10-19 21:03:00,0.75135,0.75135,0.751,0.751,240000000.0
2007-10-19 21:04:00,0.751,0.7526,0.751,0.7526,406300000.0
2007-10-19 21:05:00,0.75245,0.75245,0.75155,0.75205,907300000.0
2007-10-19 21:06:00,0.75205,0.7521,0.75205,0.7521,212100000.0
2007-10-19 21:07:00,0.7521,0.7527,0.75195,0.75205,913100000.0
2007-10-19 21:08:00,0.7521,0.75215,0.75185,0.75185,454999999.0
2007-10-19 21:09:00,0.7519,0.75195,0.75175,0.7518,724699985.0
2007-10-19 21:10:00,0.7518,0.752,0.7517,0.75175,416700000.0
2007-10-19 21:11:00,0.75175,0.75175,0.75125,0.7517,634899997.0
2007-10-19 21:12:00,0.7517,0.7517,0.7515,0.7515,220800000.0
2007-10-19 21:13:00,0.7515,0.7516,0.7515,0.75155,300100000.0
2007-10-19 21:14:00,0.75155,0.75155,0.75105,0.75115,240900000.0
2007-10-19 21:15:00,0.75115,0.75115,0.75105,0.7511,33300000.0
2007-10-19 21:16:00,0.7511,0.7512,0.75085,0.7512,82200000.0
2007-10-19 21:17:00,0.7512,0.7513,0.75115,0.7512,97800000.0
2007-10-19 21:18:00,0.7512,0.75125,0.75115,0.75115,145000000.0
2007-10-19 21:19:00,0.75095,0.7514,0.75095,0.7514,144600000.0
2007-10-19 21:20:00,0.7514,0.7514,0.7508,0.75085,203400000.0
2007-10-19 21:21:00,0.75085,0.75085,0.74985,0.75035,543900000.0
2007-10-19 21:22:00,0.75035,0.7507,0.75025,0.7506,465600000.0
2007-10-19 21:23:00,0.7506,0.7507,0.75005,0.7501,348800000.0
2007-10-19 21:24:00,0.7501,0.7503,0.7501,0.7503,278400000.0
2007-10-19 21:25:00,0.7503,0.7503,0.75005,0.7501,440099996.0
2007-10-19 21:26:00,0.7501,0.7506,0.7501,0.75045,656500000.0
2007-10-19 21:27:00,0.7504,0.7505,0.7504,0.7505,333100000.0
2007-10-19 21:28:00,0.7505,0.7506,0.7505,0.7506,225000000.0
2007-10-19 21:29:00,0.7506,0.7506,0.75055,0.7506,111000000.0
2007-10-19 21:30:00,0.7506,0.7506,0.75015,0.75015,180000000.0
2007-10-19 21:31:00,0.75015,0.75045,0.75,0.75005,212900000.0
2007-10-19 21:32:00,0.75005,0.7503,0.74995,0.7503,256000000.0
2007-10-19 21:33:00,0.7503,0.7506,0.7502,0.7506,798000014.0
2007-10-19 21:34:00,0.7506,0.7506,0.75055,0.7506,188300000.0
2007-10-19 21:35:00,0.7506,0.75065,0.75045,0.75065,612400000.0
2007-10-19 21:36:00,0.75065,0.75065,0.75045,0.75045,515200000.0
2007-10-19 21:37:00,0.75045,0.7505,0.7501,0.7505,384400000.0
2007-10-19 21:38:00,0.7505,0.7509,0.7505,0.7508,228800000.0
2007-10-19 21:39:00,0.7508,0.7511,0.7504,0.7506,569099999.0
2007-10-19 21:40:00,0.7506,0.7514,0.7506,0.75095,330500000.0
2007-10-19 21:41:00,0.75095,0.7511,0.75085,0.7511,523199997.0
2007-10-19 21:42:00,0.7511,0.7511,0.75095,0.7511,324099996.0
2007-10-19 21:43:00,0.7511,0.7511,0.75075,0.75085,432800000.0
2007-10-19 21:44:00,0.75085,0.75085,0.7508,0.75085,561000000.0
2007-10-19 21:45:00,0.75085,0.75085,0.75005,0.7501,273600000.0
2007-10-19 21:46:00,0.7501,0.75015,0.74995,0.75005,166000000.0
2007-10-19 21:47:00,0.75005,0.75015,0.74955,0.74955,297600000.0
2007-10-19 21:48:00,0.74955,0.7497,0.7487,0.7497,505399999.0
2007-10-19 21:49:00,0.7497,0.7497,0.7489,0.74905,475500001.0
2007-10-19 21:50:00,0.74905,0.74925,0.74905,0.74925,517300006.0
2007-10-19 21:51:00,0.74925,0.74935,0.74915,0.74915,603499998.0
2007-10-19 21:52:00,0.74915,0.74945,0.74915,0.7492,314500000.0
2007-10-19 21:53:00,0.7492,0.7494,0.7492,0.7493,397600000.0
2007-10-19 21:54:00,0.7493,0.7494,0.7491,0.7494,224700000.0
2007-10-19 21:55:00,0.7494,0.74945,0.7487,0.74945,391300000.0
2007-10-19 21:56:00,0.7492,0.7492,0.7482,0.7483,430400000.0
2007-10-19 21:57:00,0.7483,0.7483,0.7482,0.7483,308900000.0
2007-10-19 21:58:00,0.7483,0.7485,0.74815,0.7485,226300002.0
2007-10-19 21:59:00,0.7485,0.7485,0.7477,0.748,644000000.0
2007-10-19 22:00:00,0.7479,0.7482,0.74775,0.7481,460200001.0
2007-10-19 22:01:00,0.7481,0.7483,0.7481,0.74815,448300000.0
2007-10-19 22:02:00,0.7482,0.7486,0.748,0.74835,774252214.0
2007-10-19 22:03:00,0.74835,0.74835,0.74805,0.7482,218600000.0
2007-10-19 22:04:00,0.7482,0.7486,0.7482,0.74855,276299997.0
2007-10-19 22:05:00,0.74855,0.7487,0.74855,0.7487,217299999.0
2007-10-19 22:06:00,0.7487,0.7487,0.74825,0.74825,72700000.0
2007-10-19 22:07:00,0.74825,0.74825,0.7482,0.7482,89500000.0
2007-10-19 22:08:00,0.7482,0.7482,0.7481,0.7482,105800000.0
2007-10-19 22:09:00,0.74815,0.7482,0.748,0.7481,176300000.0
2007-10-19 22:10:00,0.7481,0.7482,0.7481,0.7482,268000000.0
2007-10-19 22:11:00,0.7482,0.74885,0.7482,0.7483,540800000.0
2007-10-19 22:12:00,0.7483,0.7483,0.74805,0.7483,111900000.0
2007-10-19 22:13:00,0.7483,0.7483,0.74815,0.7482,426399987.0
2007-10-19 22:14:00,0.7482,0.7482,0.7481,0.7481,343299998.0
2007-10-19 22:15:00,0.74805,0.7482,0.74805,0.7482,114200000.0
2007-10-19 22:16:00,0.7482,0.7482,0.7482,0.7482,171200000.0
2007-10-19 22:17:00,0.7482,0.7482,0.7482,0.7482,24000000.0
2007-10-19 22:18:00,0.7482,0.7482,0.74805,0.7482,257700000.0
2007-10-19 22:19:00,0.7482,0.7482,0.7479,0.74795,518999984.0
2007-10-19 22:20:00,0.748,0.748,0.74785,0.7479,232400000.0
2007-10-19 22:21:00,0.7479,0.7481,0.7479,0.74805,416800000.0
2007-10-19 22:22:00,0.74805,0.7484,0.74805,0.74805,325600000.0
2007-10-19 22:23:00,0.74805,0.7481,0.7478,0.7478,416000000.0
2007-10-19 22:24:00,0.7478,0.7482,0.7478,0.74815,367000000.0
2007-10-19 22:25:00,0.74815,0.74815,0.748,0.748,666400003.0
2007-10-19 22:26:00,0.748,0.74815,0.748,0.74815,272000000.0
2007-10-19 22:27:00,0.74815,0.74845,0.74815,0.74845,292000000.0
2007-10-19 22:28:00,0.74835,0.74835,0.74815,0.74835,168000000.0
2007-10-19 22:29:00,0.74835,0.74835,0.74815,0.74815,205600000.0
2007-10-19 22:30:00,0.74815,0.74835,0.74795,0.7483,177400000.0
2007-10-19 22:31:00,0.74825,0.7483,0.74825,0.74825,112000000.0
2007-10-19 22:32:00,0.74825,0.7484,0.7482,0.7483,338100000.0
2007-10-19 22:33:00,0.7483,0.7483,0.7477,0.74785,672500000.0
2007-10-19 22:34:00,0.74785,0.74785,0.7477,0.74775,184000000.0
2007-10-19 22:35:00,0.74775,0.74785,0.74775,0.74785,314400000.0
2007-10-19 22:36:00,0.7478,0.74785,0.7478,0.74785,100000000.0
2007-10-19 22:37:00,0.74785,0.74785,0.74785,0.74785,62400000.0
2007-10-19 22:38:00,0.74785,0.74785,0.7473,0.7473,222500000.0
2007-10-19 22:39:00,0.7473,0.74735,0.74715,0.74735,139600000.0
2007-10-19 22:40:00,0.74735,0.7475,0.74705,0.7475,214900000.0
2007-10-19 22:41:00,0.7475,0.7475,0.7471,0.7475,292800000.0
2007-10-19 22:42:00,0.7475,0.7475,0.74725,0.7473,237900000.0
2007-10-19 22:43:00,0.7473,0.7475,0.747,0.74745,532000000.0
2007-10-19 22:44:00,0.74745,0.74745,0.74725,0.7473,167400002.0
2007-10-19 22:45:00,0.7473,0.7476,0.7473,0.74755,323900000.0
2007-10-19 22:46:00,0.74755,0.7476,0.7474,0.7474,296000004.0
2007-10-19 22:47:00,0.7474,0.7474,0.7473,0.7473,296000000.0
2007-10-19 22:48:00,0.7473,0.74735,0.7472,0.7472,220000000.0
2007-10-19 22:49:00,0.7472,0.7473,0.747,0.7472,285000000.0
2007-10-19 22:50:00,0.74725,0.74725,0.7472,0.7472,240500000.0
2007-10-19 22:51:00,0.7472,0.7476,0.74715,0.7473,258400000.0
2007-10-19 22:52:00,0.7473,0.7477,0.74725,0.7476,187100000.0
2007-10-19 22:53:00,0.7477,0.7477,0.74735,0.7474,203600000.0
2007-10-19 22:54:00,0.7474,0.74785,0.7472,0.74735,308699999.0
2007-10-19 22:55:00,0.74735,0.74805,0.74685,0.74705,207200000.0
2007-10-19 22:56:00,0.74705,0.7472,0.74705,0.74705,359100000.0
2007-10-19 22:57:00,0.74705,0.7474,0.74705,0.74735,171300000.0
2007-10-19 22:58:00,0.74735,0.7476,0.7472,0.74735,156000000.0
2007-10-19 22:59:00,0.74705,0.74705,0.74695,0.74705,59200000.0
2007-10-22 00:00:00,0.7451,0.7451,0.745,0.745,1768800016.0
2007-10-22 00:01:00,0.7449,0.7449,0.7446,0.7447,1768800016.0
2007-10-22 00:02:00,0.7446,0.745,0.7446,0.7449,1768800016.0
2007-10-22 00:03:00,0.7448,0.7448,0.7446,0.7447,1768800016.0
2007-10-22 00:04:00,0.7448,0.7448,0.7441,0.7442,1768800016.0
2007-10-22 00:05:00,0.7444,0.7445,0.7444,0.7444,1768800016.0
2007-10-22 00:06:00,0.7445,0.7447,0.7444,0.7447,1768800016.0
2007-10-22 00:07:00,0.7448,0.7448,0.7446,0.7447,1768800016.0
2007-10-22 00:08:00,0.7446,0.7446,0.7444,0.7444,1768800016.0
2007-10-22 00:09:00,0.7442,0.7446,0.7441,0.7446,1768800016.0
2007-10-22 00:10:00,0.7445,0.7445,0.7441,0.7441,1768800016.0
2007-10-22 00:11:00,0.744,0.7441,0.744,0.7441,1768800016.0
2007-10-22 00:12:00,0.7442,0.7444,0.7441,0.7442,1768800016.0
2007-10-22 00:13:00,0.7441,0.7442,0.7441,0.7441,1768800016.0
2007-10-22 00:14:00,0.7442,0.7442,0.744,0.744,1768800016.0
2007-10-22 00:15:00,0.7438,0.7438,0.7436,0.7437,1768800016.0
2007-10-22 00:17:00,0.7438,0.7438,0.7437,0.7437,1768800016.0
2007-10-22 00:18:00,0.7438,0.7438,0.7438,0.7438,1768800016.0
2007-10-22 00:19:00,0.7437,0.7438,0.7437,0.7438,1768800016.0
2007-10-22 00:20:00,0.7437,0.7438,0.7437,0.7438,1768800016.0
2007-10-22 00:21:00,0.7437,0.7437,0.7437,0.7437,1768800016.0
2007-10-22 00:22:00,0.7436,0.7436,0.7434,0.7434,1768800016.0
2007-10-22 00:23:00,0.7436,0.7436,0.7434,0.7434,1768800016.0
2007-10-22 00:24:00,0.7433,0.7436,0.7433,0.7436,1768800016.0
2007-10-22 00:25:00,0.7437,0.744,0.7436,0.7437,1768800016.0
2007-10-22 00:26:00,0.7438,0.7439,0.7437,0.7439,1768800016.0
2007-10-22 00:27:00,0.744,0.7445,0.744,0.7443,1768800016.0
2007-10-22 00:28:00,0.7442,0.7445,0.7442,0.7442,1768800016.0
2007-10-22 00:29:00,0.7445,0.7445,0.7443,0.7444,1768800016.0
2007-10-22 00:30:00,0.7445,0.7445,0.7445,0.7445,1768800016.0
2007-10-22 00:32:00,0.7446,0.7446,0.7444,0.7445,1768800016.0
2007-10-22 00:33:00,0.7446,0.7447,0.7444,0.7447,1768800016.0
2007-10-22 00:34:00,0.7445,0.7446,0.7445,0.7446,1768800016.0
2007-10-22 00:36:00,0.7447,0.7447,0.7445,0.7445,1768800016.0
2007-10-22 00:37:00,0.7446,0.7446,0.7445,0.7445,1768800016.0
2007-10-22 00:38:00,0.7444,0.7444,0.7444,0.7444,1768800016.0
2007-10-22 00:39:00,0.7445,0.7445,0.7443,0.7443,1768800016.0
2007-10-22 00:40:00,0.744,0.7443,0.7438,0.7438,1768800016.0
2007-10-22 00:41:00,0.7436,0.7436,0.7433,0.7433,1768800016.0
2007-10-22 00:42:00,0.7434,0.7436,0.7431,0.7432,1768800016.0
2007-10-22 00:43:00,0.743,0.7432,0.743,0.7432,1768800016.0
2007-10-22 00:44:00,0.743,0.7432,0.743,0.7431,1768800016.0
2007-10-22 00:45:00,0.743,0.7432,0.743,0.7432,1768800016.0
2007-10-22 00:46:00,0.7433,0.7434,0.7433,0.7434,1768800016.0
2007-10-22 00:47:00,0.7433,0.7433,0.7433,0.7433,1768800016.0
2007-10-22 00:48:00,0.7434,0.7434,0.7434,0.7434,1768800016.0
2007-10-22 00:49:00,0.7433,0.7444,0.7433,0.7444,1768800016.0
2007-10-22 00:50:00,0.7445,0.7445,0.7442,0.7444,1768800016.0
2007-10-22 00:51:00,0.7443,0.7443,0.7441,0.7441,1768800016.0
2007-10-22 00:52:00,0.7442,0.7442,0.744,0.7441,1768800016.0
2007-10-22 00:53:00,0.7442,0.7442,0.7442,0.7442,1768800016.0
2007-10-22 00:55:00,0.744,0.7441,0.744,0.7441,1768800016.0
2007-10-22 00:56:00,0.744,0.7442,0.744,0.744,1768800016.0
2007-10-22 00:57:00,0.7439,0.744,0.7438,0.7439,1768800016.0
2007-10-22 00:58:00,0.7438,0.7439,0.7435,0.7439,1768800016.0
2007-10-22 00:59:00,0.744,0.744,0.7436,0.7436,1768800016.0
2007-10-22 01:00:00,0.7437,0.7437,0.7434,0.7434,1768800016.0
2007-10-22 01:01:00,0.7432,0.7432,0.7431,0.7431,1768800016.0
2007-10-22 01:02:00,0.743,0.743,0.7429,0.7429,1768800016.0
2007-10-22 01:03:00,0.743,0.743,0.7428,0.7428,1768800016.0
2007-10-22 01:04:00,0.7429,0.7429,0.7424,0.7424,1768800016.0
2007-10-22 01:05:00,0.7423,0.7423,0.7421,0.7422,1768800016.0
2007-10-22 01:06:00,0.7421,0.7423,0.7421,0.7422,1768800016.0
2007-10-22 01:07:00,0.7421,0.7425,0.7421,0.7424,1768800016.0
2007-10-22 01:09:00,0.7425,0.7426,0.7423,0.7424,1768800016.0
2007-10-22 01:10:00,0.7423,0.7424,0.7423,0.7424,1768800016.0
2007-10-22 01:11:00,0.7423,0.7425,0.7422,0.7424,1768800016.0
2007-10-22 01:12:00,0.7425,0.7425,0.7424,0.7424,1768800016.0
2007-10-22 01:14:00,0.7423,0.7423,0.7423,0.7423,1768800016.0
2007-10-22 01:15:00,0.7424,0.7425,0.7424,0.7424,1768800016.0
2007-10-22 01:16:00,0.7425,0.7425,0.7425,0.7425,1768800016.0
2007-10-22 01:17:00,0.7426,0.7426,0.7424,0.7424,1768800016.0
2007-10-22 01:18:00,0.7425,0.7425,0.7422,0.7422,1768800016.0
2007-10-22 01:19:00,0.742,0.7425,0.742,0.7425,1768800016.0
2007-10-22 01:20:00,0.7423,0.7424,0.7423,0.7424,1768800016.0
2007-10-22 01:21:00,0.7425,0.7425,0.7425,0.7425,1768800016.0
2007-10-22 01:22:00,0.7424,0.7424,0.7424,0.7424,1768800016.0
2007-10-22 01:23:00,0.7425,0.7425,0.7425,0.7425,1768800016.0
2007-10-22 01:24:00,0.7424,0.7424,0.7421,0.7422,1768800016.0
2007-10-22 01:25:00,0.7421,0.7422,0.742,0.742,1768800016.0
2007-10-22 01:27:00,0.7421,0.7421,0.7421,0.7421,1768800016.0
2007-10-22 01:28:00,0.7423,0.7423,0.7422,0.7422,1768800016.0
2007-10-22 01:29:00,0.7421,0.7423,0.7421,0.7423,1768800016.0
2007-10-22 01:30:00,0.7424,0.7425,0.7421,0.7421,1768800016.0
2007-10-22 01:31:00,0.742,0.742,0.742,0.742,1768800016.0
2007-10-22 01:34:00,0.7419,0.7419,0.7419,0.7419,1768800016.0
2007-10-22 01:35:00,0.7418,0.7418,0.7414,0.7414,1768800016.0
2007-10-22 01:36:00,0.7416,0.7418,0.7414,0.7417,1768800016.0
2007-10-22 01:37:00,0.7418,0.7418,0.7418,0.7418,1768800016.0
2007-10-22 01:38:00,0.7417,0.7417,0.7414,0.7414,1768800016.0
2007-10-22 01:39:00,0.7412,0.7412,0.7412,0.7412,1768800016.0
2007-10-22 01:40:00,0.741,0.741,0.7405,0.7406,1768800016.0
2007-10-22 01:41:00,0.7407,0.7407,0.7405,0.7405,1768800016.0
2007-10-22 01:42:00,0.7406,0.7411,0.7406,0.741,1768800016.0
2007-10-22 01:43:00,0.7411,0.7413,0.7409,0.7411,1768800016.0
2007-10-22 01:44:00,0.7412,0.7413,0.7411,0.7411,1768800016.0
2007-10-22 01:45:00,0.741,0.741,0.7406,0.7407,1768800016.0
2007-10-22 01:46:00,0.7406,0.7406,0.7402,0.7402,1768800016.0
2007-10-22 01:47:00,0.7401,0.7401,0.7391,0.7393,1768800016.0
2007-10-22 01:48:00,0.739,0.739,0.7384,0.7386,1768800016.0
2007-10-22 01:49:00,0.7389,0.7391,0.7388,0.739,1768800016.0
2007-10-22 01:50:00,0.7391,0.7395,0.7389,0.7391,1768800016.0
2007-10-22 01:51:00,0.739,0.739,0.7388,0.7389,1768800016.0
2007-10-22 01:52:00,0.7391,0.7393,0.739,0.739,1768800016.0
2007-10-22 01:53:00,0.7389,0.7389,0.7386,0.7387,1768800016.0
2007-10-22 01:54:00,0.7388,0.7389,0.7385,0.7387,1768800016.0
2007-10-22 01:55:00,0.7389,0.7389,0.7389,0.7389,1768800016.0
2007-10-22 01:56:00,0.739,0.7392,0.7389,0.7392,1768800016.0
2007-10-22 01:57:00,0.7393,0.7397,0.7393,0.7396,1768800016.0
2007-10-22 01:58:00,0.7397,0.7406,0.7394,0.7394,1768800016.0
2007-10-22 01:59:00,0.7396,0.7406,0.7396,0.7406,1768800016.0
2007-10-22 02:00:00,0.7406,0.7406,0.7395,0.7398,1768800016.0
2007-10-22 02:01:00,0.7398,0.7404,0.7398,0.7402,1057200000.0
2007-10-22 02:02:00,0.7402,0.742,0.7402,0.741,1510899995.0
2007-10-22 02:03:00,0.741,0.7415,0.7406,0.7406,860200003.0
2007-10-22 02:04:00,0.7406,0.7407,0.7404,0.7404,592699997.0
2007-10-22 02:05:00,0.7404,0.7405,0.7402,0.7403,813899997.0
2007-10-22 02:06:00,0.7402,0.7405,0.7402,0.7402,351300000.0
2007-10-22 02:07:00,0.7402,0.7403,0.7401,0.7401,283100000.0
2007-10-22 02:08:00,0.7401,0.7404,0.7401,0.7403,492099999.0
2007-10-22 02:09:00,0.7403,0.7406,0.7403,0.7405,860900015.0
2007-10-22 02:10:00,0.7405,0.7407,0.7403,0.7403,1147800004.0
2007-10-22 02:11:00,0.7404,0.741,0.7403,0.7409,838700003.0
2007-10-22 02:12:00,0.7409,0.741,0.74055,0.741,505099997.0
2007-10-22 02:13:00,0.741,0.7411,0.7405,0.7407,402400001.0
2007-10-22 02:14:00,0.7407,0.7408,0.7399,0.7403,728400002.0
2007-10-22 02:15:00,0.74025,0.7404,0.7402,0.7403,545199997.0
2007-10-22 02:16:00,0.7403,0.7403,0.7398,0.7398,331200000.0
2007-10-22 02:17:00,0.7398,0.7398,0.7396,0.7396,216699999.0
2007-10-22 02:18:00,0.7396,0.7396,0.739,0.7393,1949500006.0
2007-10-22 02:19:00,0.7393,0.7395,0.7393,0.7394,388199997.0
2007-10-22 02:20:00,0.7394,0.7396,0.7394,0.7395,458799999.0
2007-10-22 02:21:00,0.7395,0.7398,0.7395,0.7398,756099996.0
2007-10-22 02:22:00,0.7398,0.7401,0.7396,0.74,863899994.0
2007-10-22 02:23:00,0.74,0.7403,0.74,0.74,570000000.0
2007-10-22 02:24:00,0.7401,0.7402,0.7399,0.7401,541699996.0
2007-10-22 02:25:00,0.7401,0.7401,0.7396,0.7396,589700000.0
2007-10-22 02:26:00,0.7396,0.74,0.7392,0.7393,1481800006.0
2007-10-22 02:27:00,0.7393,0.7393,0.7389,0.7389,1418499998.0
2007-10-22 02:28:00,0.7389,0.739,0.7387,0.7388,1290000000.0
2007-10-22 02:29:00,0.7389,0.74,0.7389,0.7397,1528600005.0
2007-10-22 02:30:00,0.7397,0.7405,0.7397,0.74045,1668599989.0
2007-10-22 02:31:00,0.7405,0.7409,0.7404,0.7407,805099994.0
2007-10-22 02:32:00,0.7409,0.7413,0.7409,0.7412,812300001.0
2007-10-22 02:33:00,0.7412,0.7412,0.7404,0.7407,1056899980.0
2007-10-22 02:34:00,0.7406,0.7411,0.7406,0.741,618600003.0
2007-10-22 02:35:00,0.741,0.7412,0.74085,0.7411,193800000.0
2007-10-22 02:36:00,0.7411,0.7411,0.74085,0.74095,74000000.0
2007-10-22 02:37:00,0.74095,0.7413,0.74085,0.7413,487099994.0
2007-10-22 02:38:00,0.7413,0.7416,0.7412,0.7414,546500004.0
2007-10-22 02:39:00,0.7414,0.7414,0.7411,0.7411,403900000.0
2007-10-22 02:40:00,0.7413,0.7413,0.7407,0.741,612499998.0
2007-10-22 02:41:00,0.741,0.7412,0.7409,0.7412,453600003.0
2007-10-22 02:42:00,0.7412,0.7412,0.741,0.74105,77600000.0
2007-10-22 02:43:00,0.74105,0.74105,0.741,0.741,113800000.0
2007-10-22 02:44:00,0.741,0.7411,0.74095,0.7411,412700007.0
2007-10-22 02:45:00,0.7412,0.7413,0.7411,0.7413,398100002.0
2007-10-22 02:46:00,0.7413,0.7413,0.7412,0.7413,280300000.0
2007-10-22 02:47:00,0.7413,0.7413,0.741,0.74105,152200000.0
2007-10-22 02:48:00,0.74105,0.7411,0.74105,0.7411,222100000.0
2007-10-22 02:49:00,0.7411,0.7411,0.7411,0.7411,199400000.0
2007-10-22 02:50:00,0.7411,0.7411,0.7404,0.7405,1080700009.0
2007-10-22 02:51:00,0.7404,0.7406,0.74035,0.7406,507600011.0
2007-10-22 02:52:00,0.7406,0.7411,0.7405,0.741,674299999.0
2007-10-22 02:53:00,0.741,0.7412,0.741,0.7411,747699998.0
2007-10-22 02:54:00,0.74105,0.7412,0.74105,0.7412,369699995.0
2007-10-22 02:55:00,0.7411,0.7412,0.7406,0.741,1011900001.0
2007-10-22 02:56:00,0.741,0.7412,0.7409,0.7411,676400000.0
2007-10-22 02:57:00,0.7412,0.7413,0.7407,0.7407,475600000.0
2007-10-22 02:58:00,0.7407,0.741,0.7406,0.7407,590400002.0
2007-10-22 02:59:00,0.7407,0.7407,0.7405,0.7406,743100001.0
2007-10-22 03:00:00,0.7406,0.7406,0.7398,0.7401,492200000.0
2007-10-22 03:01:00,0.7401,0.7402,0.7398,0.7402,516399994.0
2007-10-22 03:02:00,0.7402,0.7403,0.7402,0.7403,167800000.0
2007-10-22 03:03:00,0.7403,0.7403,0.74005,0.7401,237499999.0
2007-10-22 03:04:00,0.74,0.7401,0.7398,0.7399,668500013.0
2007-10-22 03:05:00,0.7399,0.7401,0.7397,0.74,839000006.0
2007-10-22 03:06:00,0.74,0.7401,0.74,0.7401,381300000.0
2007-10-22 03:07:00,0.7401,0.7402,0.73985,0.7401,810799990.0
2007-10-22 03:08:00,0.73995,0.7401,0.7397,0.7399,199500000.0
2007-10-22 03:09:00,0.7399,0.74,0.7395,0.74,592899995.0
2007-10-22 03:10:00,0.74,0.74,0.7395,0.7397,1116799993.0
2007-10-22 03:11:00,0.7397,0.7401,0.7396,0.74,1582700006.0
2007-10-22 03:12:00,0.74,0.7405,0.7399,0.7402,1179200011.0
2007-10-22 03:13:00,0.7402,0.7403,0.74005,0.7401,258500000.0
2007-10-22 03:14:00,0.7401,0.7405,0.74,0.7405,820299998.0
2007-10-22 03:15:00,0.7405,0.7408,0.7405,0.7406,1284900000.0
2007-10-22 03:16:00,0.7406,0.7406,0.74,0.7401,604100001.0
2007-10-22 03:17:00,0.7402,0.7405,0.7401,0.7401,1232800002.0
2007-10-22 03:18:00,0.7401,0.7405,0.7399,0.7402,1351100000.0
2007-10-22 03:19:00,0.7402,0.7403,0.7402,0.7403,511700010.0
2007-10-22 03:20:00,0.7403,0.7403,0.7401,0.7402,464400001.0
2007-10-22 03:21:00,0.7402,0.7402,0.74,0.7401,758600007.0
2007-10-22 03:22:00,0.7401,0.7401,0.7396,0.7396,1289000010.0
2007-10-22 03:23:00,0.7397,0.7397,0.7397,0.7397,478500008.0
2007-10-22 03:24:00,0.7396,0.7399,0.7396,0.7398,648400003.0
2007-10-22 03:25:00,0.7398,0.74,0.7397,0.74,556200000.0
2007-10-22 03:26:00,0.74,0.7403,0.74,0.7402,263700000.0
2007-10-22 03:27:00,0.7402,0.74035,0.7402,0.74035,199800003.0
2007-10-22 03:28:00,0.74035,0.74045,0.7403,0.7404,610300010.0
2007-10-22 03:29:00,0.7404,0.74045,0.7403,0.7404,263300000.0
2007-10-22 03:30:00,0.7403,0.7404,0.74025,0.7403,126400000.0
2007-10-22 03:31:00,0.7403,0.7403,0.7397,0.7399,1311600002.0
2007-10-22 03:32:00,0.7398,0.74005,0.7398,0.74005,483800007.0
2007-10-22 03:33:00,0.7402,0.7403,0.7402,0.7402,117600000.0
2007-10-22 03:34:00,0.7402,0.7404,0.7401,0.7401,545300007.0
2007-10-22 03:35:00,0.7401,0.7403,0.74,0.7401,1090500015.0
2007-10-22 03:36:00,0.74,0.7401,0.7399,0.7399,849300001.0
2007-10-22 03:37:00,0.74,0.74,0.7399,0.7399,154499999.0
2007-10-22 03:38:00,0.74,0.74,0.7399,0.7399,322900002.0
2007-10-22 03:39:00,0.7399,0.74005,0.7397,0.7398,847899998.0
2007-10-22 03:40:00,0.7398,0.74,0.7398,0.73985,553699994.0
2007-10-22 03:41:00,0.73985,0.7404,0.7398,0.73985,1261100005.0
2007-10-22 03:42:00,0.7399,0.7401,0.7398,0.7399,532299995.0
2007-10-22 03:43:00,0.7399,0.74,0.7399,0.74,508700000.0
2007-10-22 03:44:00,0.74,0.74,0.7399,0.7399,515900005.0
2007-10-22 03:45:00,0.7399,0.74,0.7397,0.7398,490900007.0
2007-10-22 03:46:00,0.7398,0.7399,0.7397,0.7398,397600000.0
2007-10-22 03:47:00,0.7398,0.7399,0.7398,0.7398,441600006.0
2007-10-22 03:48:00,0.7398,0.7399,0.7397,0.7397,1005000004.0
2007-10-22 03:49:00,0.7398,0.7399,0.7396,0.7399,649599998.0
2007-10-22 03:50:00,0.7399,0.7403,0.7399,0.7403,515600010.0
2007-10-22 03:51:00,0.7403,0.7403,0.74,0.74,276000000.0
2007-10-22 03:52:00,0.7402,0.7402,0.74,0.7401,757200006.0
2007-10-22 03:53:00,0.7401,0.7404,0.74,0.74,929100013.0
2007-10-22 03:54:00,0.7401,0.7401,0.74,0.74005,453899994.0
2007-10-22 03:55:00,0.7401,0.7401,0.74,0.7401,198300000.0
2007-10-22 03:56:00,0.7401,0.7401,0.73995,0.74,403000000.0
2007-10-22 03:57:00,0.74,0.74,0.7399,0.7399,333800002.0
2007-10-22 03:58:00,0.74,0.74,0.7396,0.7397,197999999.0
2007-10-22 03:59:00,0.7397,0.7398,0.7395,0.7397,202999998.0
2007-10-22 04:00:00,0.7397,0.7398,0.7393,0.7396,1278200002.0
2007-10-22 04:01:00,0.7396,0.7397,0.73935,0.7395,1305300009.0
2007-10-22 04:02:00,0.7395,0.7396,0.7395,0.7395,216800000.0
2007-10-22 04:03:00,0.7394,0.74,0.7394,0.7399,602200003.0
2007-10-22 04:04:00,0.7399,0.7402,0.7396,0.7399,765299998.0
2007-10-22 04:05:00,0.7399,0.73995,0.7396,0.73975,824000000.0
2007-10-22 04:06:00,0.73975,0.7399,0.7396,0.7396,931399984.0
2007-10-22 04:07:00,0.7396,0.7396,0.7394,0.7394,483799998.0
2007-10-22 04:08:00,0.7395,0.7398,0.7395,0.73975,277399994.0
2007-10-22 04:09:00,0.73975,0.73975,0.7395,0.73955,535200000.0
2007-10-22 04:10:00,0.73955,0.7398,0.7395,0.73975,580799999.0
2007-10-22 04:11:00,0.73975,0.73975,0.7395,0.73975,29200000.0
2007-10-22 04:12:00,0.73975,0.73975,0.73945,0.7396,338599992.0
2007-10-22 04:13:00,0.7396,0.73975,0.7394,0.7397,518500000.0
2007-10-22 04:14:00,0.7397,0.73975,0.73955,0.73975,52800000.0
2007-10-22 04:15:00,0.73975,0.73985,0.7395,0.73975,257600000.0
2007-10-22 04:16:00,0.73975,0.7399,0.73975,0.7399,57900000.0
2007-10-22 04:17:00,0.7399,0.7402,0.7398,0.7402,603499995.0
2007-10-22 04:18:00,0.7402,0.7404,0.73985,0.74005,334899998.0
2007-10-22 04:19:00,0.7401,0.7401,0.7401,0.7401,672799999.0
2007-10-22 04:20:00,0.7401,0.7402,0.7399,0.74005,551000003.0
2007-10-22 04:21:00,0.74,0.7401,0.7399,0.73995,282600002.0
2007-10-22 04:22:00,0.74,0.7401,0.7397,0.7397,464892531.0
2007-10-22 04:23:00,0.7397,0.74,0.73965,0.74,855400000.0
2007-10-22 04:24:00,0.74,0.74,0.73985,0.7399,462400000.0
2007-10-22 04:25:00,0.7399,0.74,0.7399,0.74,641800002.0
2007-10-22 04:26:00,0.74,0.74015,0.7399,0.7401,515299999.0
2007-10-22 04:27:00,0.7401,0.7402,0.7401,0.7402,312599999.0
2007-10-22 04:28:00,0.7401,0.74065,0.7401,0.74045,401199996.0
2007-10-22 04:29:00,0.74045,0.7409,0.74045,0.7408,573099995.0
2007-10-22 04:30:00,0.74085,0.7413,0.7408,0.741,1203500001.0
2007-10-22 04:31:00,0.741,0.741,0.7409,0.74095,608500001.0
2007-10-22 04:32:00,0.74095,0.7412,0.7405,0.74085,431799996.0
2007-10-22 04:33:00,0.74085,0.7412,0.74085,0.7412,365000001.0
2007-10-22 04:34:00,0.7411,0.7412,0.7411,0.7412,109000000.0
2007-10-22 04:35:00,0.7412,0.7414,0.7411,0.7413,817599980.0
2007-10-22 04:36:00,0.7414,0.7417,0.7414,0.7417,421500000.0
2007-10-22 04:37:00,0.7417,0.7417,0.7417,0.7417,158400000.0
2007-10-22 04:38:00,0.7417,0.74235,0.7415,0.74235,640400003.0
2007-10-22 04:39:00,0.74235,0.7429,0.7423,0.7425,718800003.0
2007-10-22 04:40:00,0.7425,0.7425,0.7421,0.7422,662000006.0
2007-10-22 04:41:00,0.7422,0.7422,0.7416,0.7418,1718100000.0
2007-10-22 04:42:00,0.7418,0.7419,0.7414,0.74155,566500001.0
2007-10-22 04:43:00,0.7415,0.7418,0.7408,0.7412,1707999987.0
2007-10-22 04:44:00,0.7412,0.7413,0.7411,0.7411,250800000.0
2007-10-22 04:45:00,0.7412,0.7415,0.74105,0.7414,1150400005.0
2007-10-22 04:46:00,0.7414,0.7416,0.7413,0.74155,791300001.0
2007-10-22 04:47:00,0.74155,0.742,0.7415,0.74155,656800001.0
2007-10-22 04:48:00,0.7417,0.742,0.7417,0.742,515300000.0
2007-10-22 04:49:00,0.742,0.742,0.74175,0.7418,525600000.0
2007-10-22 04:50:00,0.7418,0.742,0.74175,0.7419,549900004.0
2007-10-22 04:51:00,0.7419,0.742,0.74185,0.7419,606700003.0
2007-10-22 04:52:00,0.742,0.7423,0.7419,0.7423,674000006.0
2007-10-22 04:53:00,0.7423,0.7423,0.7421,0.7422,961199993.0
2007-10-22 04:54:00,0.7422,0.7424,0.7421,0.7422,476900001.0
2007-10-22 04:55:00,0.7422,0.7423,0.7421,0.7423,229000000.0
2007-10-22 04:56:00,0.7422,0.7426,0.7421,0.7426,955999999.0
2007-10-22 04:57:00,0.7426,0.7426,0.7423,0.7426,167551398.0
2007-10-22 04:58:00,0.7426,0.7426,0.74235,0.7425,410999997.0
2007-10-22 04:59:00,0.7425,0.7426,0.7423,0.7426,174100000.0
2007-10-22 05:00:00,0.7426,0.7426,0.74215,0.7422,262999998.0
2007-10-22 05:01:00,0.7422,0.74235,0.74215,0.7423,275000000.0
2007-10-22 05:02:00,0.7423,0.7424,0.7423,0.7423,280699996.0
2007-10-22 05:03:00,0.7423,0.7425,0.7423,0.7425,253400000.0
2007-10-22 05:04:00,0.7425,0.7426,0.7423,0.7425,632100001.0
2007-10-22 05:05:00,0.7425,0.7425,0.7422,0.7423,1143799998.0
2007-10-22 05:06:00,0.7423,0.7424,0.7422,0.7423,849699989.0
2007-10-22 05:07:00,0.74235,0.7427,0.7422,0.7427,1383400009.0
2007-10-22 05:08:00,0.7427,0.7427,0.7426,0.7426,332800000.0
2007-10-22 05:09:00,0.7426,0.7427,0.7426,0.7427,220599998.0
2007-10-22 05:10:00,0.7426,0.74295,0.74255,0.74295,371800008.0
2007-10-22 05:11:00,0.743,0.7433,0.743,0.7431,591000013.0
2007-10-22 05:12:00,0.7431,0.74315,0.7431,0.7431,248800010.0
2007-10-22 05:13:00,0.7431,0.7431,0.743,0.743,280300002.0
2007-10-22 05:14:00,0.7431,0.7431,0.74305,0.7431,558400003.0
2007-10-22 05:15:00,0.7431,0.7432,0.743,0.7431,724199998.0
2007-10-22 05:16:00,0.7431,0.7431,0.7426,0.74265,1892599956.0
2007-10-22 05:17:00,0.7427,0.7427,0.74265,0.7427,459399983.0
2007-10-22 05:18:00,0.7427,0.743,0.7427,0.7429,508199995.0
2007-10-22 05:19:00,0.7429,0.743,0.7429,0.7429,231100000.0
2007-10-22 05:20:00,0.7429,0.743,0.7428,0.7429,475899999.0
2007-10-22 05:21:00,0.7429,0.7429,0.7428,0.7428,469699981.0
2007-10-22 05:22:00,0.7428,0.7428,0.7426,0.7426,204700000.0
2007-10-22 05:23:00,0.7426,0.74285,0.7426,0.74285,535500002.0
2007-10-22 05:24:00,0.74285,0.74315,0.7428,0.74315,191100002.0
2007-10-22 05:25:00,0.74315,0.74315,0.743,0.743,472400000.0
2007-10-22 05:26:00,0.743,0.74315,0.7429,0.74315,639999996.0
2007-10-22 05:27:00,0.74315,0.74325,0.74315,0.74325,96999998.0
2007-10-22 05:28:00,0.74325,0.7434,0.7432,0.7434,229100000.0
2007-10-22 05:29:00,0.7434,0.7434,0.74335,0.7434,70000000.0
2007-10-22 05:30:00,0.74335,0.74335,0.74325,0.7433,38300000.0
2007-10-22 05:31:00,0.7433,0.7433,0.7432,0.74325,250999997.0
2007-10-22 05:32:00,0.7433,0.7434,0.74325,0.7434,1659200007.0
2007-10-22 05:33:00,0.7433,0.7434,0.7433,0.7434,112800000.0
2007-10-22 05:34:00,0.7434,0.7434,0.74335,0.7434,89000000.0
2007-10-22 05:35:00,0.7434,0.7435,0.7433,0.74345,255500001.0
2007-10-22 05:36:00,0.74345,0.7436,0.74345,0.7435,464900009.0
2007-10-22 05:37:00,0.7436,0.7436,0.7435,0.7436,309300007.0
2007-10-22 05:38:00,0.7436,0.7436,0.7435,0.7436,94700001.0
2007-10-22 05:39:00,0.7435,0.7436,0.7435,0.7436,400900000.0
2007-10-22 05:40:00,0.7436,0.7444,0.7435,0.7444,2041899999.0
2007-10-22 05:41:00,0.7444,0.7445,0.7439,0.744,789900000.0
2007-10-22 05:42:00,0.744,0.7441,0.74375,0.7438,736500000.0
2007-10-22 05:43:00,0.74375,0.744,0.7437,0.7438,674299992.0
2007-10-22 05:44:00,0.7437,0.7439,0.7437,0.7439,397999997.0
2007-10-22 05:45:00,0.7439,0.7439,0.74375,0.7439,227500000.0
2007-10-22 05:46:00,0.7439,0.7439,0.7438,0.7439,274100000.0
2007-10-22 05:47:00,0.7439,0.7439,0.7437,0.7439,289799992.0
2007-10-22 05:48:00,0.7439,0.7439,0.7437,0.7438,246199994.0
2007-10-22 05:49:00,0.7438,0.7439,0.7438,0.7439,249100000.0
2007-10-22 05:50:00,0.744,0.7441,0.74385,0.7441,252700000.0
2007-10-22 05:51:00,0.7441,0.7441,0.744,0.744,177600000.0
2007-10-22 05:52:00,0.744,0.744,0.7437,0.74375,841800014.0
2007-10-22 05:53:00,0.74375,0.74375,0.7436,0.7437,263499992.0
2007-10-22 05:54:00,0.7437,0.7437,0.7436,0.7437,204099994.0
2007-10-22 05:55:00,0.7437,0.744,0.7437,0.7438,312400000.0
2007-10-22 05:56:00,0.7438,0.7438,0.7436,0.7437,277800003.0
2007-10-22 05:57:00,0.7437,0.7437,0.7436,0.7437,237500000.0
2007-10-22 05:58:00,0.7437,0.744,0.7436,0.7438,567699994.0
2007-10-22 05:59:00,0.7438,0.7438,0.74365,0.7438,36800000.0
2007-10-22 06:00:00,0.7438,0.7438,0.74375,0.74375,48800000.0
2007-10-22 06:01:00,0.7441,0.7441,0.7438,0.7438,41300000.0
2007-10-22 06:02:00,0.7438,0.7438,0.74375,0.74375,176800000.0
2007-10-22 06:03:00,0.74375,0.7439,0.7437,0.7439,86700000.0
2007-10-22 06:04:00,0.7439,0.744,0.7439,0.744,194400000.0
2007-10-22 06:05:00,0.744,0.7444,0.744,0.7444,585599998.0
2007-10-22 06:06:00,0.7443,0.7444,0.7443,0.7443,495000000.0
2007-10-22 06:07:00,0.7443,0.7443,0.7442,0.7443,160800000.0
2007-10-22 06:08:00,0.74415,0.7443,0.7439,0.7439,361800000.0
2007-10-22 06:09:00,0.744,0.7442,0.744,0.7441,365400000.0
2007-10-22 06:10:00,0.7441,0.7441,0.74405,0.7441,173600000.0
2007-10-22 06:11:00,0.7441,0.7441,0.7438,0.7439,321600000.0
2007-10-22 06:12:00,0.7439,0.7439,0.7437,0.7438,1225999991.0
2007-10-22 06:13:00,0.7438,0.7439,0.7438,0.7438,679399998.0
2007-10-22 06:14:00,0.7438,0.7439,0.74365,0.74365,547900001.0
2007-10-22 06:15:00,0.74365,0.7437,0.7431,0.7431,823600000.0
2007-10-22 06:16:00,0.7432,0.7435,0.74305,0.7435,647000003.0
2007-10-22 06:17:00,0.7435,0.7435,0.7434,0.7435,91500000.0
2007-10-22 06:18:00,0.74345,0.74345,0.74325,0.74345,35600000.0
2007-10-22 06:19:00,0.7434,0.7435,0.7434,0.7434,91000000.0
2007-10-22 06:20:00,0.7434,0.7435,0.7432,0.74325,412400000.0
2007-10-22 06:21:00,0.7433,0.7433,0.7431,0.7431,820499998.0
2007-10-22 06:22:00,0.7432,0.7436,0.743,0.74345,1052399995.0
2007-10-22 06:23:00,0.74345,0.7435,0.74345,0.7435,138200000.0
2007-10-22 06:24:00,0.7435,0.7435,0.7434,0.7435,206900002.0
2007-10-22 06:25:00,0.7435,0.7437,0.74345,0.7435,542100002.0
2007-10-22 06:26:00,0.7435,0.7436,0.7434,0.7436,453400002.0
2007-10-22 06:27:00,0.7436,0.7436,0.7434,0.7435,258899996.0
2007-10-22 06:28:00,0.7436,0.7436,0.7435,0.7436,365600001.0
2007-10-22 06:29:00,0.7437,0.7439,0.7436,0.7439,336599996.0
2007-10-22 06:30:00,0.7439,0.744,0.7437,0.7439,1199099991.0
2007-10-22 06:31:00,0.744,0.7444,0.7439,0.7443,1263499988.0
2007-10-22 06:32:00,0.7443,0.7444,0.7443,0.7444,490400003.0
2007-10-22 06:33:00,0.7444,0.7444,0.7442,0.7442,322200001.0
2007-10-22 06:34:00,0.7442,0.7448,0.7442,0.7447,907999996.0
2007-10-22 06:35:00,0.7447,0.7454,0.7447,0.7452,1618799997.0
2007-10-22 06:36:00,0.7451,0.7454,0.7451,0.7454,690100006.0
2007-10-22 06:37:00,0.7454,0.7455,0.7452,0.74535,939299995.0
2007-10-22 06:38:00,0.74535,0.7457,0.7453,0.7454,559000000.0
2007-10-22 06:39:00,0.7454,0.7454,0.7447,0.7448,963099999.0
2007-10-22 06:40:00,0.7449,0.7449,0.7448,0.7449,562100000.0
2007-10-22 06:41:00,0.7449,0.745,0.7448,0.7449,592999995.0
2007-10-22 06:42:00,0.7449,0.745,0.74485,0.745,216100000.0
2007-10-22 06:43:00,0.745,0.7452,0.745,0.745,468299996.0
2007-10-22 06:44:00,0.74505,0.7455,0.745,0.7455,384199998.0
2007-10-22 06:45:00,0.7455,0.7461,0.7454,0.7461,1371899985.0
2007-10-22 06:46:00,0.7462,0.7467,0.7458,0.7464,1765299978.0
2007-10-22 06:47:00,0.7464,0.7465,0.7459,0.7465,650400015.0
2007-10-22 06:48:00,0.7464,0.7466,0.7459,0.7459,1014500004.0
2007-10-22 06:49:00,0.7459,0.746,0.7454,0.7457,974799993.0
2007-10-22 06:50:00,0.7458,0.7458,0.7454,0.7454,956599988.0
2007-10-22 06:51:00,0.7454,0.7455,0.745,0.7453,656699989.0
2007-10-22 06:52:00,0.7453,0.7456,0.7453,0.7456,459500000.0
2007-10-22 06:53:00,0.7456,0.7456,0.7454,0.7454,61900000.0
2007-10-22 06:54:00,0.7454,0.7456,0.7451,0.7454,266799999.0
2007-10-22 06:55:00,0.7454,0.7456,0.7454,0.7454,187800000.0
2007-10-22 06:56:00,0.7454,0.7456,0.7453,0.7456,601799999.0
2007-10-22 06:57:00,0.7456,0.7456,0.7454,0.7454,206900000.0
2007-10-22 06:58:00,0.7457,0.7459,0.7455,0.7459,958899998.0
2007-10-22 06:59:00,0.7459,0.7463,0.7458,0.7461,883200001.0
2007-10-22 07:00:00,0.7461,0.7463,0.7452,0.7453,1109500000.0
2007-10-22 07:01:00,0.7453,0.7458,0.7452,0.7452,763900000.0
2007-10-22 07:02:00,0.7452,0.7459,0.7452,0.7456,806300000.0
2007-10-22 07:03:00,0.7456,0.746,0.7456,0.746,1339100000.0
2007-10-22 07:04:00,0.7459,0.7463,0.7459,0.7461,660800000.0
2007-10-22 07:05:00,0.7461,0.7461,0.7457,0.7457,255300000.0
2007-10-22 07:06:00,0.7457,0.7458,0.7457,0.7458,101600000.0
2007-10-22 07:07:00,0.7458,0.7459,0.74565,0.7458,356800000.0
2007-10-22 07:08:00,0.7457,0.7458,0.7457,0.7458,329099998.0
2007-10-22 07:09:00,0.7458,0.7458,0.7451,0.7452,1180900000.0
2007-10-22 07:10:00,0.7452,0.7453,0.7452,0.7452,309300000.0
2007-10-22 07:11:00,0.7452,0.7453,0.74515,0.7453,420500000.0
2007-10-22 07:12:00,0.7453,0.7453,0.74525,0.74525,43100000.0
2007-10-22 07:13:00,0.7453,0.7454,0.7453,0.7454,143100000.0
2007-10-22 07:14:00,0.7454,0.7455,0.74525,0.7455,280500000.0
2007-10-22 07:15:00,0.7456,0.7457,0.7454,0.7454,319300000.0
2007-10-22 07:16:00,0.7454,0.7454,0.74525,0.7454,325299998.0
2007-10-22 07:17:00,0.7454,0.7455,0.7454,0.7454,429500000.0
2007-10-22 07:18:00,0.7454,0.7454,0.7454,0.7454,288099998.0
2007-10-22 07:19:00,0.7454,0.7454,0.7453,0.7453,306800000.0
2007-10-22 07:20:00,0.7453,0.74535,0.7447,0.745,1104300004.0
2007-10-22 07:21:00,0.745,0.7451,0.7446,0.7446,867300000.0
2007-10-22 07:22:00,0.7446,0.7447,0.744,0.744,1013099994.0
2007-10-22 07:23:00,0.744,0.7442,0.7437,0.7441,1081599995.0
2007-10-22 07:24:00,0.7441,0.7443,0.7438,0.744,951399996.0
2007-10-22 07:25:00,0.7441,0.7445,0.744,0.7445,468100000.0
2007-10-22 07:26:00,0.7445,0.7445,0.744,0.7445,519699999.0
2007-10-22 07:27:00,0.7445,0.7447,0.7442,0.7447,1040100000.0
2007-10-22 07:28:00,0.7447,0.7448,0.74455,0.7447,583599998.0
2007-10-22 07:29:00,0.7446,0.7447,0.7436,0.7436,960000001.0
2007-10-22 07:30:00,0.7438,0.7439,0.7437,0.7438,444400000.0
2007-10-22 07:31:00,0.7437,0.744,0.7435,0.7438,999399991.0
2007-10-22 07:32:00,0.7441,0.7442,0.7437,0.7437,1008599999.0
2007-10-22 07:33:00,0.7437,0.7443,0.74365,0.7437,1425800000.0
2007-10-22 07:34:00,0.74365,0.7443,0.74365,0.7438,815600000.0
2007-10-22 07:35:00,0.7438,0.7443,0.7438,0.7439,834400000.0
2007-10-22 07:36:00,0.7439,0.7442,0.7439,0.7442,375300000.0
2007-10-22 07:37:00,0.7442,0.7443,0.7439,0.744,368800000.0
2007-10-22 07:38:00,0.744,0.7441,0.7438,0.744,628800000.0
2007-10-22 07:39:00,0.744,0.7442,0.7439,0.7442,304200000.0
2007-10-22 07:40:00,0.7442,0.7445,0.7441,0.7444,462200000.0
2007-10-22 07:41:00,0.7443,0.7444,0.7439,0.7443,454600002.0
2007-10-22 07:42:00,0.7444,0.7445,0.7442,0.7443,257999998.0
2007-10-22 07:43:00,0.7443,0.7444,0.7442,0.7443,294800000.0
2007-10-22 07:44:00,0.7442,0.7444,0.7442,0.7442,237300000.0
2007-10-22 07:45:00,0.7443,0.7445,0.7442,0.7444,291000000.0
2007-10-22 07:46:00,0.7444,0.7446,0.7443,0.7445,235800000.0
2007-10-22 07:47:00,0.7445,0.7451,0.7443,0.7446,652000000.0
2007-10-22 07:48:00,0.7446,0.745,0.7445,0.7446,753700000.0
2007-10-22 07:49:00,0.74455,0.745,0.7445,0.745,883999997.0
2007-10-22 07:50:00,0.745,0.7451,0.7447,0.7447,682800000.0
2007-10-22 07:51:00,0.7447,0.7449,0.7446,0.74485,1189399999.0
2007-10-22 07:52:00,0.74485,0.7452,0.74465,0.7448,692799999.0
2007-10-22 07:53:00,0.7448,0.7449,0.74475,0.7449,120600000.0
2007-10-22 07:54:00,0.7449,0.745,0.74455,0.7446,231899999.0
2007-10-22 07:55:00,0.7446,0.7451,0.7446,0.7451,729999996.0
2007-10-22 07:56:00,0.7451,0.7451,0.7448,0.7448,434699999.0
2007-10-22 07:57:00,0.7448,0.7449,0.7448,0.7448,153200000.0
2007-10-22 07:58:00,0.7448,0.7449,0.7447,0.7448,317900002.0
2007-10-22 07:59:00,0.7448,0.7448,0.7446,0.7446,352300000.0
2007-10-22 08:00:00,0.7446,0.7447,0.7445,0.7446,380300000.0
2007-10-22 08:01:00,0.7446,0.7446,0.74415,0.74415,795199993.0
2007-10-22 08:02:00,0.7442,0.7444,0.7442,0.7444,390200001.0
2007-10-22 08:03:00,0.7444,0.7447,0.7444,0.7447,795400000.0
2007-10-22 08:04:00,0.7447,0.745,0.74445,0.7445,778300004.0
2007-10-22 08:05:00,0.7446,0.7446,0.74435,0.7446,450400002.0
2007-10-22 08:06:00,0.7446,0.7446,0.7444,0.7444,147200000.0
2007-10-22 08:07:00,0.7445,0.7446,0.7444,0.7444,95900000.0
2007-10-22 08:08:00,0.7443,0.7446,0.7443,0.7446,33600000.0
2007-10-22 08:09:00,0.7446,0.7446,0.7441,0.7441,175800000.0
2007-10-22 08:10:00,0.7441,0.7446,0.744,0.7446,37600000.0
2007-10-22 08:11:00,0.7446,0.7446,0.7445,0.7446,103600000.0
2007-10-22 08:12:00,0.7446,0.7448,0.7446,0.7448,81800000.0
2007-10-22 08:13:00,0.7448,0.7448,0.7446,0.7446,131099998.0
2007-10-22 08:14:00,0.7446,0.7446,0.7446,0.7446,37600000.0
2007-10-22 08:15:00,0.7446,0.7446,0.7446,0.7446,1600000.0
2007-10-22 08:16:00,0.7446,0.7446,0.7441,0.7441,47200000.0
2007-10-22 08:17:00,0.7451,0.7451,0.745,0.7451,38700000.0
2007-10-22 08:18:00,0.744,0.7441,0.744,0.7441,56200000.0
2007-10-22 08:19:00,0.7441,0.7441,0.7441,0.7441,3900000.0
2007-10-22 08:20:00,0.7458,0.7458,0.7455,0.7455,26400000.0
2007-10-22 08:21:00,0.7455,0.7459,0.7442,0.7442,154000000.0
2007-10-22 08:22:00,0.7442,0.7462,0.7441,0.7462,239700000.0
2007-10-22 08:23:00,0.7462,0.74625,0.7461,0.74625,152300000.0
2007-10-22 08:24:00,0.7466,0.7467,0.7466,0.7466,64000000.0
2007-10-22 08:25:00,0.7467,0.7467,0.7466,0.7467,306299995.0
2007-10-22 08:26:00,0.7467,0.747,0.7467,0.7469,319200000.0
2007-10-22 08:27:00,0.7469,0.747,0.7469,0.747,140800000.0
2007-10-22 08:28:00,0.747,0.74715,0.7469,0.74715,313099995.0
2007-10-22 08:29:00,0.74715,0.7472,0.747,0.7471,295999998.0
2007-10-22 08:30:00,0.7471,0.7479,0.7471,0.7478,228200000.0
2007-10-22 08:31:00,0.7482,0.7483,0.7476,0.7481,199200000.0
2007-10-22 08:32:00,0.7481,0.7487,0.7479,0.7479,77500000.0
2007-10-22 08:33:00,0.7479,0.7481,0.7478,0.7478,88200000.0
2007-10-22 08:34:00,0.7477,0.74915,0.7477,0.74915,553300000.0
2007-10-22 08:35:00,0.74915,0.74915,0.74845,0.7485,293000000.0
2007-10-22 08:36:00,0.7486,0.7486,0.748,0.7481,330100000.0
2007-10-22 08:37:00,0.7481,0.74815,0.7478,0.7478,190800000.0
2007-10-22 08:38:00,0.74805,0.74805,0.74785,0.74785,150100000.0
2007-10-22 08:39:00,0.74785,0.74785,0.74785,0.74785,12800000.0
2007-10-22 08:40:00,0.7469,0.7469,0.7466,0.7467,155500000.0
2007-10-22 08:41:00,0.7467,0.7468,0.7463,0.7466,487200000.0
2007-10-22 08:42:00,0.7466,0.7467,0.7465,0.7467,191200000.0
2007-10-22 08:43:00,0.7467,0.7467,0.7462,0.7462,595700000.0
2007-10-22 08:44:00,0.7462,0.7467,0.7462,0.7462,656800000.0
2007-10-22 08:45:00,0.7462,0.7464,0.746,0.7462,1203900002.0
2007-10-22 08:46:00,0.74615,0.7462,0.7457,0.7458,725500003.0
2007-10-22 08:47:00,0.7458,0.7463,0.7458,0.7459,1903200008.0
2007-10-22 08:48:00,0.746,0.7462,0.74575,0.7459,1789200012.0
2007-10-22 08:49:00,0.7458,0.7459,0.7454,0.7454,1762799996.0
2007-10-22 08:50:00,0.7454,0.7458,0.74535,0.74555,1630500008.0
2007-10-22 08:51:00,0.74555,0.7459,0.74555,0.7457,378400000.0
2007-10-22 08:52:00,0.7457,0.7459,0.7455,0.7456,480800000.0
2007-10-22 08:53:00,0.7456,0.7461,0.7456,0.7457,316800000.0
2007-10-22 08:54:00,0.7457,0.7458,0.7457,0.7457,300800000.0
2007-10-22 08:55:00,0.7457,0.7459,0.74565,0.7457,311300000.0
2007-10-22 08:56:00,0.7457,0.7458,0.7456,0.7458,414400000.0
2007-10-22 08:57:00,0.7458,0.7458,0.7455,0.7456,224800000.0
2007-10-22 08:58:00,0.7456,0.7458,0.7455,0.7455,222400000.0
2007-10-22 08:59:00,0.74555,0.7462,0.74555,0.7461,287500000.0
2007-10-22 09:00:00,0.7461,0.7461,0.7458,0.746,196700000.0
2007-10-22 09:01:00,0.746,0.7462,0.7459,0.74615,315100000.0
2007-10-22 09:02:00,0.74615,0.7463,0.74605,0.74605,383600000.0
2007-10-22 09:03:00,0.74605,0.7462,0.74585,0.7461,371400000.0
2007-10-22 09:04:00,0.7461,0.7461,0.7457,0.7457,276300000.0
2007-10-22 09:05:00,0.7457,0.7458,0.7456,0.7458,318800000.0
2007-10-22 09:06:00,0.7458,0.7458,0.74555,0.74555,443100000.0
2007-10-22 09:07:00,0.7456,0.7456,0.74475,0.7448,538200000.0
2007-10-22 09:08:00,0.7448,0.745,0.7445,0.7445,732800000.0
2007-10-22 09:09:00,0.7445,0.7446,0.74435,0.7445,844600000.0
2007-10-22 09:10:00,0.7445,0.7445,0.74415,0.74415,428800000.0
2007-10-22 09:11:00,0.74415,0.7445,0.7441,0.7445,530000000.0
2007-10-22 09:12:00,0.7445,0.7447,0.7445,0.7447,272800000.0
2007-10-22 09:13:00,0.7447,0.7448,0.7443,0.7445,161800000.0
2007-10-22 09:14:00,0.7445,0.7446,0.74435,0.7445,157032658.0
2007-10-22 09:15:00,0.7445,0.7452,0.7445,0.74505,313200000.0
2007-10-22 09:16:00,0.74505,0.7452,0.7449,0.7449,325800000.0
2007-10-22 09:17:00,0.7449,0.7453,0.74485,0.7453,381700000.0
2007-10-22 09:18:00,0.7453,0.7454,0.74495,0.74505,303600000.0
2007-10-22 09:19:00,0.7451,0.7453,0.74505,0.7453,225800000.0
2007-10-22 09:20:00,0.74525,0.7454,0.745,0.7453,377100000.0
2007-10-22 09:21:00,0.7453,0.7454,0.745,0.745,422600000.0
2007-10-22 09:22:00,0.7451,0.7454,0.74505,0.7453,501600000.0
2007-10-22 09:23:00,0.7453,0.7454,0.74515,0.7454,161600000.0
2007-10-22 09:24:00,0.7454,0.7454,0.74525,0.7454,300100000.0
2007-10-22 09:25:00,0.7454,0.7454,0.7452,0.7453,322100000.0
2007-10-22 09:26:00,0.7453,0.7454,0.7452,0.7454,252100000.0
2007-10-22 09:27:00,0.7454,0.7458,0.74535,0.74565,426400000.0
2007-10-22 09:28:00,0.7456,0.7457,0.7451,0.74545,401900000.0
2007-10-22 09:29:00,0.74545,0.7456,0.7452,0.7452,267500000.0
2007-10-22 09:30:00,0.7452,0.7453,0.74495,0.745,499900000.0
2007-10-22 09:31:00,0.74495,0.745,0.7448,0.7449,657700000.0
2007-10-22 09:32:00,0.7449,0.7452,0.7449,0.7452,672000000.0
2007-10-22 09:33:00,0.7452,0.7454,0.7451,0.7452,221900000.0
2007-10-22 09:34:00,0.7452,0.7453,0.74515,0.7453,298300000.0
2007-10-22 09:35:00,0.7453,0.7455,0.74515,0.7453,648300000.0
2007-10-22 09:36:00,0.7453,0.7455,0.7452,0.7454,412700000.0
2007-10-22 09:37:00,0.7454,0.7455,0.7453,0.74535,317900000.0
2007-10-22 09:38:00,0.74535,0.7454,0.7452,0.74525,105600000.0
2007-10-22 09:39:00,0.74525,0.7453,0.74505,0.7451,357900006.0
2007-10-22 09:40:00,0.7451,0.7452,0.7451,0.74515,177600000.0
2007-10-22 09:41:00,0.74515,0.7452,0.74495,0.74505,230000000.0
2007-10-22 09:42:00,0.74505,0.7451,0.74505,0.7451,128000000.0
2007-10-22 09:43:00,0.7451,0.7451,0.74495,0.74505,127300000.0
2007-10-22 09:44:00,0.74505,0.7451,0.74495,0.7451,240900000.0
2007-10-22 09:45:00,0.7451,0.7451,0.745,0.7451,86800000.0
2007-10-22 09:46:00,0.7451,0.7451,0.745,0.7451,175700000.0
2007-10-22 09:47:00,0.7451,0.7453,0.7451,0.7452,124800000.0
2007-10-22 09:48:00,0.7452,0.7452,0.7451,0.7451,78458719.0
2007-10-22 09:49:00,0.7451,0.7451,0.74495,0.7451,52037496.0
2007-10-22 09:50:00,0.745,0.7452,0.745,0.74515,45399568.0
2007-10-22 09:51:00,0.74515,0.7452,0.74505,0.7451,27700000.0
2007-10-22 09:52:00,0.7451,0.7452,0.74495,0.7452,63200000.0
2007-10-22 09:53:00,0.7452,0.7452,0.7451,0.7452,52400000.0
2007-10-22 09:54:00,0.7452,0.7452,0.7451,0.7452,113600000.0
2007-10-22 09:55:00,0.7452,0.7452,0.74505,0.74515,321499999.0
2007-10-22 09:56:00,0.74515,0.7452,0.7448,0.7448,208300000.0
2007-10-22 09:57:00,0.7449,0.7449,0.7447,0.7447,133058589.0
2007-10-22 09:58:00,0.7447,0.7448,0.74465,0.7447,101517188.0
2007-10-22 09:59:00,0.7448,0.7448,0.7446,0.7446,128700000.0
2007-10-22 10:00:00,0.7446,0.7448,0.74445,0.74475,171600000.0
2007-10-22 10:01:00,0.74475,0.7448,0.74475,0.7448,121100000.0
2007-10-22 10:02:00,0.74475,0.745,0.74475,0.745,139400000.0
2007-10-22 10:03:00,0.745,0.745,0.7447,0.7448,207300000.0
2007-10-22 10:04:00,0.7448,0.7449,0.7447,0.74475,205600000.0
2007-10-22 10:05:00,0.74475,0.7448,0.74475,0.74475,303200000.0
2007-10-22 10:06:00,0.74475,0.74475,0.7446,0.74475,200000000.0
2007-10-22 10:07:00,0.74475,0.7448,0.74465,0.7447,345200000.0
2007-10-22 10:08:00,0.7447,0.745,0.7447,0.74475,409400000.0
2007-10-22 10:09:00,0.74475,0.7448,0.74475,0.7448,294400000.0
2007-10-22 10:10:00,0.7448,0.7448,0.7447,0.7447,253600000.0
2007-10-22 10:11:00,0.7447,0.7447,0.74465,0.7447,146300000.0
2007-10-22 10:12:00,0.7447,0.74485,0.7447,0.74485,138900000.0
2007-10-22 10:13:00,0.74485,0.74485,0.74445,0.74455,209700000.0
2007-10-22 10:14:00,0.7446,0.7447,0.74455,0.74455,184000000.0
2007-10-22 10:15:00,0.7445,0.7445,0.74425,0.74425,195200000.0
2007-10-22 10:16:00,0.74425,0.74435,0.74425,0.74435,41600000.0
2007-10-22 10:17:00,0.74435,0.7444,0.7442,0.7443,240300000.0
2007-10-22 10:18:00,0.7443,0.7446,0.7443,0.7446,205700000.0
2007-10-22 10:19:00,0.7446,0.7446,0.7445,0.7446,225600000.0
2007-10-22 10:20:00,0.7446,0.7446,0.74445,0.7445,290500000.0
2007-10-22 10:21:00,0.7445,0.7445,0.7443,0.7444,266400000.0
2007-10-22 10:22:00,0.7444,0.7444,0.74415,0.74425,201300000.0
2007-10-22 10:23:00,0.74425,0.7445,0.74425,0.7444,157686500.0
2007-10-22 10:24:00,0.7444,0.7444,0.7443,0.7444,179900000.0
2007-10-22 10:25:00,0.7444,0.7445,0.7444,0.7445,346200000.0
2007-10-22 10:26:00,0.7444,0.7445,0.74415,0.7444,384299999.0
2007-10-22 10:27:00,0.7444,0.7445,0.7443,0.7444,556600000.0
2007-10-22 10:28:00,0.7444,0.7444,0.7442,0.7443,548266987.0
2007-10-22 10:29:00,0.7443,0.7444,0.7442,0.7444,561900000.0
2007-10-22 10:30:00,0.7444,0.7445,0.7443,0.7444,925400003.0
2007-10-22 10:31:00,0.7443,0.7446,0.7443,0.7446,399199998.0
2007-10-22 10:32:00,0.7446,0.7446,0.7445,0.7446,79400000.0
2007-10-22 10:33:00,0.7446,0.7446,0.7444,0.7446,220299996.0
2007-10-22 10:34:00,0.7446,0.7446,0.74405,0.7441,469100000.0
2007-10-22 10:35:00,0.7441,0.7443,0.744,0.7441,315900000.0
2007-10-22 10:36:00,0.7441,0.7441,0.74395,0.74395,100000000.0
2007-10-22 10:37:00,0.7441,0.7441,0.74395,0.7441,321300009.0
2007-10-22 10:38:00,0.7441,0.7441,0.744,0.744,346900000.0
2007-10-22 10:39:00,0.744,0.744,0.74375,0.74385,745499990.0
2007-10-22 10:40:00,0.74385,0.7441,0.7438,0.7441,191699998.0
2007-10-22 10:41:00,0.7441,0.7441,0.7439,0.7439,217600000.0
2007-10-22 10:42:00,0.7439,0.7441,0.74385,0.74405,326900000.0
2007-10-22 10:43:00,0.7441,0.74435,0.74405,0.7443,423299997.0
2007-10-22 10:44:00,0.7443,0.7444,0.7442,0.74425,418399994.0
2007-10-22 10:45:00,0.74425,0.7446,0.74415,0.74415,323200000.0
2007-10-22 10:46:00,0.74415,0.7444,0.744,0.74405,378699999.0
2007-10-22 10:47:00,0.7441,0.7441,0.744,0.744,221900000.0
2007-10-22 10:48:00,0.744,0.744,0.7439,0.7439,320000001.0
2007-10-22 10:49:00,0.74395,0.74405,0.7439,0.74395,549700010.0
2007-10-22 10:50:00,0.74395,0.7442,0.74395,0.744,340800000.0
2007-10-22 10:51:00,0.744,0.74405,0.7437,0.7437,275100000.0
2007-10-22 10:52:00,0.7437,0.7437,0.7437,0.7437,99200000.0
2007-10-22 10:53:00,0.7437,0.7437,0.7436,0.7437,204000000.0
2007-10-22 10:54:00,0.7437,0.7437,0.7436,0.7437,151600000.0
2007-10-22 10:55:00,0.7437,0.7438,0.74355,0.74365,566500015.0
2007-10-22 10:56:00,0.7437,0.7439,0.74365,0.74385,291099993.0
2007-10-22 10:57:00,0.7439,0.7439,0.74365,0.7438,485899993.0
2007-10-22 10:58:00,0.7438,0.74385,0.74355,0.74355,203000000.0
2007-10-22 10:59:00,0.74355,0.7437,0.74355,0.7436,363899997.0
2007-10-22 11:00:00,0.7436,0.7437,0.7436,0.7436,150400000.0
2007-10-22 11:01:00,0.7436,0.7436,0.7434,0.74345,417400009.0
2007-10-22 11:02:00,0.74345,0.7436,0.74345,0.74355,510199997.0
2007-10-22 11:03:00,0.74355,0.7437,0.74345,0.7436,687360391.0
2007-10-22 11:04:00,0.7436,0.74375,0.74355,0.7437,266600001.0
2007-10-22 11:05:00,0.7437,0.7437,0.7436,0.7437,149673360.0
2007-10-22 11:06:00,0.7437,0.7437,0.7436,0.7437,112000000.0
2007-10-22 11:07:00,0.7437,0.7437,0.7436,0.7437,89700000.0
2007-10-22 11:08:00,0.7437,0.7437,0.74355,0.74365,288200002.0
2007-10-22 11:09:00,0.74365,0.74365,0.7436,0.7436,127200000.0
2007-10-22 11:10:00,0.7436,0.7436,0.74345,0.7436,154600004.0
2007-10-22 11:11:00,0.7436,0.7436,0.7436,0.7436,122300000.0
2007-10-22 11:12:00,0.7436,0.7436,0.74355,0.7436,202600002.0
2007-10-22 11:13:00,0.7436,0.7438,0.74345,0.74365,405800003.0
2007-10-22 11:14:00,0.74365,0.7437,0.74365,0.7437,217200000.0
2007-10-22 11:15:00,0.7437,0.74375,0.7435,0.7437,526400002.0
2007-10-22 11:16:00,0.7437,0.7437,0.74355,0.74355,181699999.0
2007-10-22 11:17:00,0.74355,0.7438,0.74325,0.74345,576800003.0
2007-10-22 11:18:00,0.7433,0.74345,0.74235,0.74235,995400001.0
2007-10-22 11:19:00,0.74235,0.7426,0.7423,0.7426,702300002.0
2007-10-22 11:20:00,0.7426,0.7426,0.74255,0.74255,410900001.0
2007-10-22 11:21:00,0.7426,0.743,0.74255,0.7429,977700002.0
2007-10-22 11:22:00,0.7429,0.7431,0.7428,0.743,555700000.0
2007-10-22 11:23:00,0.743,0.7434,0.743,0.7431,343700000.0
2007-10-22 11:24:00,0.7431,0.7431,0.7428,0.743,839300002.0
2007-10-22 11:25:00,0.743,0.743,0.743,0.743,183400000.0
2007-10-22 11:26:00,0.743,0.7433,0.74285,0.74325,468299993.0
2007-10-22 11:27:00,0.7432,0.7432,0.74315,0.7432,263499999.0
2007-10-22 11:28:00,0.7432,0.7432,0.74295,0.743,291200000.0
2007-10-22 11:29:00,0.74295,0.7431,0.7429,0.743,221400000.0
2007-10-22 11:30:00,0.74305,0.7431,0.74305,0.74305,176800000.0
2007-10-22 11:31:00,0.7431,0.7431,0.74305,0.74305,188800000.0
2007-10-22 11:32:00,0.74305,0.7431,0.74305,0.7431,93000000.0
2007-10-22 11:33:00,0.7431,0.7433,0.7431,0.7431,90600000.0
2007-10-22 11:34:00,0.7431,0.7433,0.74305,0.74315,399499995.0
2007-10-22 11:35:00,0.74315,0.7433,0.7431,0.7431,516700000.0
2007-10-22 11:36:00,0.7432,0.7433,0.74305,0.74305,278000000.0
2007-10-22 11:37:00,0.7431,0.7431,0.74295,0.74305,179000002.0
2007-10-22 11:38:00,0.74305,0.74305,0.74275,0.74275,449099999.0
2007-10-22 11:39:00,0.74275,0.74275,0.7426,0.7426,257600000.0
2007-10-22 11:40:00,0.7424,0.7425,0.7413,0.7415,473700000.0
2007-10-22 11:41:00,0.7415,0.7422,0.7415,0.74185,286300000.0
2007-10-22 11:42:00,0.74185,0.7421,0.74185,0.742,105600000.0
2007-10-22 11:43:00,0.742,0.7421,0.7415,0.7417,281700000.0
2007-10-22 11:44:00,0.74165,0.7417,0.7416,0.7417,302700000.0
2007-10-22 11:45:00,0.7417,0.7417,0.7412,0.7415,455899998.0
2007-10-22 11:46:00,0.7415,0.74185,0.7413,0.7415,392899999.0
2007-10-22 11:47:00,0.7414,0.74185,0.7413,0.7415,327800000.0
2007-10-22 11:48:00,0.7415,0.74175,0.7415,0.7417,595300000.0
2007-10-22 11:49:00,0.7417,0.7417,0.74155,0.7417,363800002.0
2007-10-22 11:50:00,0.74165,0.742,0.7416,0.74175,239400000.0
2007-10-22 11:51:00,0.7418,0.7422,0.7415,0.7421,883400000.0
2007-10-22 11:52:00,0.7421,0.7422,0.7419,0.7419,262000000.0
2007-10-22 11:53:00,0.7419,0.7423,0.74175,0.7418,586499992.0
2007-10-22 11:54:00,0.7418,0.7418,0.7415,0.7415,445700000.0
2007-10-22 11:55:00,0.7415,0.7418,0.7415,0.7418,128000000.0
2007-10-22 11:56:00,0.7418,0.7418,0.7415,0.7415,100800000.0
2007-10-22 11:57:00,0.7415,0.7417,0.74145,0.7416,210500002.0
2007-10-22 11:58:00,0.7416,0.74165,0.74145,0.74145,221600000.0
2007-10-22 11:59:00,0.74145,0.7416,0.74145,0.74155,307099997.0
2007-10-22 12:00:00,0.74155,0.742,0.74155,0.74195,745700007.0
2007-10-22 12:01:00,0.74195,0.7422,0.7417,0.7417,772099999.0
2007-10-22 12:02:00,0.7417,0.7419,0.7417,0.7418,574999996.0
2007-10-22 12:03:00,0.7418,0.7418,0.7416,0.7417,1063500003.0
2007-10-22 12:04:00,0.7417,0.7417,0.74145,0.74145,742100011.0
2007-10-22 12:05:00,0.74145,0.7415,0.7413,0.7413,407299999.0
2007-10-22 12:06:00,0.7413,0.7413,0.74125,0.74125,244500000.0
2007-10-22 12:07:00,0.74125,0.7418,0.74125,0.74175,871000007.0
2007-10-22 12:08:00,0.74175,0.742,0.74175,0.742,604800006.0
2007-10-22 12:09:00,0.742,0.742,0.742,0.742,178100000.0
2007-10-22 12:10:00,0.742,0.742,0.74135,0.7416,363100001.0
2007-10-22 12:11:00,0.7416,0.7417,0.74145,0.7417,586000001.0
2007-10-22 12:12:00,0.7417,0.7417,0.74135,0.7415,194600000.0
2007-10-22 12:13:00,0.7415,0.74185,0.74145,0.7415,167599998.0
2007-10-22 12:14:00,0.7415,0.7415,0.741,0.7412,604799997.0
2007-10-22 12:15:00,0.7412,0.7412,0.741,0.741,411200000.0
2007-10-22 12:16:00,0.741,0.7411,0.74095,0.741,415400000.0
2007-10-22 12:17:00,0.741,0.7412,0.74095,0.7412,271000000.0
2007-10-22 12:18:00,0.7412,0.7412,0.7411,0.7412,67300000.0
2007-10-22 12:19:00,0.7412,0.7412,0.741,0.7411,282500000.0
2007-10-22 12:20:00,0.7411,0.7411,0.74095,0.74095,542100000.0
2007-10-22 12:21:00,0.74095,0.74105,0.7409,0.74095,350700005.0
2007-10-22 12:22:00,0.74095,0.741,0.74095,0.741,210400001.0
2007-10-22 12:23:00,0.741,0.7412,0.741,0.7412,169600000.0
2007-10-22 12:24:00,0.7412,0.7413,0.7411,0.7413,140500000.0
2007-10-22 12:25:00,0.7413,0.7413,0.74125,0.74125,214399999.0
2007-10-22 12:26:00,0.74125,0.7415,0.74125,0.7414,589799995.0
2007-10-22 12:27:00,0.7414,0.7416,0.7413,0.7415,398900000.0
2007-10-22 12:28:00,0.7415,0.7418,0.7415,0.7416,151300000.0
2007-10-22 12:29:00,0.7416,0.742,0.7415,0.74195,524499993.0
2007-10-22 12:30:00,0.74195,0.7423,0.74195,0.7422,490599994.0
2007-10-22 12:31:00,0.7422,0.7422,0.74125,0.74185,858800002.0
2007-10-22 12:32:00,0.74185,0.74185,0.7415,0.7416,160800000.0
2007-10-22 12:33:00,0.7416,0.7416,0.74125,0.7413,386200006.0
2007-10-22 12:34:00,0.7413,0.7414,0.74075,0.74075,1048500000.0
2007-10-22 12:35:00,0.74075,0.74095,0.7406,0.7406,393900000.0
2007-10-22 12:36:00,0.7406,0.7406,0.74005,0.7403,403700001.0
2007-10-22 12:37:00,0.7403,0.7406,0.74025,0.7406,557499992.0
2007-10-22 12:38:00,0.7406,0.7408,0.7404,0.7404,930200004.0
2007-10-22 12:39:00,0.7404,0.74065,0.7403,0.74065,406300000.0
2007-10-22 12:40:00,0.74065,0.7407,0.74045,0.74045,428500000.0
2007-10-22 12:41:00,0.74045,0.74045,0.7397,0.7398,386400000.0
2007-10-22 12:42:00,0.7398,0.7401,0.7398,0.7401,236800000.0
2007-10-22 12:43:00,0.7401,0.7401,0.73905,0.74,655100000.0
2007-10-22 12:44:00,0.74,0.7403,0.73935,0.73995,638099993.0
2007-10-22 12:45:00,0.73995,0.7405,0.73995,0.7403,376799999.0
2007-10-22 12:46:00,0.7403,0.7405,0.74015,0.74015,434199999.0
2007-10-22 12:47:00,0.74015,0.74025,0.7399,0.73995,480000000.0
2007-10-22 12:48:00,0.74,0.7402,0.74,0.7402,404000000.0
2007-10-22 12:49:00,0.7402,0.74045,0.7401,0.7404,311200000.0
2007-10-22 12:50:00,0.7404,0.7404,0.7401,0.7401,319600000.0
2007-10-22 12:51:00,0.7401,0.74025,0.7401,0.7402,368800000.0
2007-10-22 12:52:00,0.7402,0.7402,0.73955,0.73955,594999995.0
2007-10-22 12:53:00,0.73955,0.73955,0.73865,0.73895,599600000.0
2007-10-22 12:54:00,0.73895,0.7405,0.73895,0.7401,749200000.0
2007-10-22 12:55:00,0.7401,0.7407,0.7393,0.73965,1065500002.0
2007-10-22 12:56:00,0.73965,0.7398,0.73955,0.7396,830200000.0
2007-10-22 12:57:00,0.73965,0.73975,0.73805,0.73885,1299600004.0
2007-10-22 12:58:00,0.73885,0.73885,0.7384,0.73855,867500000.0
2007-10-22 12:59:00,0.73855,0.7389,0.73845,0.73875,740100001.0
2007-10-22 13:00:00,0.73885,0.73935,0.73875,0.73895,623100000.0
2007-10-22 13:01:00,0.73895,0.73895,0.7387,0.7389,594800000.0
2007-10-22 13:02:00,0.7389,0.73935,0.7389,0.73935,334300000.0
2007-10-22 13:03:00,0.73935,0.7398,0.73925,0.73965,593900000.0
2007-10-22 13:04:00,0.7397,0.7407,0.7397,0.7406,795700000.0
2007-10-22 13:05:00,0.7405,0.74145,0.7404,0.7414,1113800000.0
2007-10-22 13:06:00,0.7414,0.7416,0.7413,0.7415,1066100000.0
2007-10-22 13:07:00,0.7415,0.7415,0.7406,0.7407,998600002.0
2007-10-22 13:08:00,0.7408,0.7409,0.7406,0.7408,1054200000.0
2007-10-22 13:09:00,0.74075,0.74155,0.74075,0.7409,1054200000.0
2007-10-22 13:10:00,0.7409,0.74095,0.74,0.7402,1957999993.0
2007-10-22 13:11:00,0.7402,0.7404,0.7395,0.73955,1893199995.0
2007-10-22 13:12:00,0.7396,0.7397,0.7392,0.7393,862399998.0
2007-10-22 13:13:00,0.7393,0.7393,0.7392,0.7392,969600000.0
2007-10-22 13:14:00,0.73925,0.7393,0.7385,0.7387,1601600005.0
2007-10-22 13:15:00,0.73865,0.73925,0.73865,0.73925,958899999.0
2007-10-22 13:16:00,0.73925,0.73925,0.7385,0.7391,772600000.0
2007-10-22 13:17:00,0.7391,0.73915,0.7383,0.73865,604200000.0
2007-10-22 13:18:00,0.73865,0.7388,0.7385,0.73875,2075900016.0
2007-10-22 13:19:00,0.73875,0.73895,0.7386,0.7388,904400000.0
2007-10-22 13:20:00,0.7388,0.7389,0.7385,0.7387,2096400012.0
2007-10-22 13:21:00,0.7387,0.73895,0.7387,0.73895,1462000000.0
2007-10-22 13:22:00,0.73895,0.7391,0.73885,0.7389,1427600001.0
2007-10-22 13:23:00,0.7389,0.739,0.73885,0.739,1516099980.0
2007-10-22 13:24:00,0.739,0.73945,0.73875,0.73895,886799999.0
2007-10-22 13:25:00,0.73895,0.7391,0.7386,0.7388,1879099988.0
2007-10-22 13:26:00,0.7388,0.7388,0.73875,0.73875,505500000.0
2007-10-22 13:27:00,0.73875,0.7388,0.73765,0.7379,1151800005.0
2007-10-22 13:28:00,0.7379,0.73795,0.737,0.73735,1114499992.0
2007-10-22 13:29:00,0.73735,0.7378,0.73705,0.7375,1126300000.0
2007-10-22 13:30:00,0.7375,0.73815,0.73745,0.7381,1245199997.0
2007-10-22 13:31:00,0.7382,0.7388,0.7382,0.7387,1484200000.0
2007-10-22 13:32:00,0.7386,0.7389,0.7386,0.7389,1484200000.0
2007-10-22 13:33:00,0.73895,0.73905,0.7389,0.73905,1484200000.0
2007-10-22 13:34:00,0.7391,0.7391,0.7388,0.7388,1111700001.0
2007-10-22 13:35:00,0.739,0.73905,0.73865,0.73865,1111700001.0
2007-10-22 13:36:00,0.73865,0.73865,0.7378,0.7381,1571099974.0
2007-10-22 13:37:00,0.7382,0.7389,0.7382,0.7386,1613199999.0
2007-10-22 13:38:00,0.7388,0.7391,0.7387,0.7388,1613199999.0
2007-10-22 13:39:00,0.73865,0.739,0.73855,0.73865,1613199999.0
2007-10-22 13:40:00,0.73865,0.73885,0.73865,0.73885,1560700000.0
2007-10-22 13:41:00,0.73885,0.739,0.7385,0.739,1797500001.0
2007-10-22 13:42:00,0.739,0.7391,0.7386,0.7386,1236800003.0
2007-10-22 13:43:00,0.7386,0.7387,0.738,0.73825,1394861741.0
2007-10-22 13:44:00,0.7382,0.7386,0.73815,0.7385,1161699995.0
2007-10-22 13:45:00,0.7385,0.7385,0.73765,0.7377,878500002.0
2007-10-22 13:46:00,0.73765,0.738,0.7374,0.7374,1337700000.0
2007-10-22 13:47:00,0.7374,0.7375,0.7365,0.7365,507200000.0
2007-10-22 13:48:00,0.7365,0.737,0.73645,0.7369,963600006.0
2007-10-22 13:49:00,0.7369,0.73745,0.7369,0.73735,922400000.0
2007-10-22 13:50:00,0.73735,0.73785,0.73735,0.73775,1429600000.0
2007-10-22 13:51:00,0.73785,0.73785,0.7376,0.7377,1770700003.0
2007-10-22 13:52:00,0.73775,0.73805,0.7377,0.7378,1578900000.0
2007-10-22 13:53:00,0.7378,0.7381,0.7378,0.73805,874700000.0
2007-10-22 13:54:00,0.73805,0.7383,0.738,0.7382,1377600000.0
2007-10-22 13:55:00,0.7382,0.7382,0.73805,0.7382,917600000.0
2007-10-22 13:56:00,0.7382,0.7384,0.7381,0.73825,1606699975.0
2007-10-22 13:57:00,0.73825,0.7383,0.738,0.73805,627000000.0
2007-10-22 13:58:00,0.73805,0.7381,0.73805,0.7381,622500000.0
2007-10-22 13:59:00,0.7381,0.7382,0.738,0.7382,1825499972.0
2007-10-22 14:00:00,0.7382,0.73835,0.73815,0.73835,1536400001.0
2007-10-22 14:01:00,0.73835,0.73855,0.73825,0.73835,1704400000.0
2007-10-22 14:02:00,0.73835,0.7385,0.7383,0.7384,993100008.0
2007-10-22 14:03:00,0.73845,0.7389,0.7384,0.7389,2110999995.0
2007-10-22 14:04:00,0.7389,0.73895,0.73875,0.73875,1190099998.0
2007-10-22 14:05:00,0.7389,0.739,0.7389,0.739,2134300000.0
2007-10-22 14:06:00,0.739,0.73905,0.739,0.739,2134300000.0
2007-10-22 14:07:00,0.7389,0.7389,0.7388,0.7388,1238300000.0
2007-10-22 14:08:00,0.7389,0.73925,0.7389,0.7391,1238300000.0
2007-10-22 14:09:00,0.7391,0.7393,0.739,0.7391,1236300000.0
2007-10-22 14:10:00,0.73905,0.7393,0.739,0.7392,1202999996.0
2007-10-22 14:11:00,0.7392,0.73945,0.7391,0.7393,961800000.0
2007-10-22 14:12:00,0.7393,0.73935,0.7392,0.73935,646700000.0
2007-10-22 14:13:00,0.73935,0.73975,0.73935,0.7395,867200000.0
2007-10-22 14:14:00,0.7395,0.74035,0.7393,0.74,817299999.0
2007-10-22 14:15:00,0.74,0.74,0.73925,0.73975,1425800000.0
2007-10-22 14:16:00,0.73975,0.73995,0.7394,0.7394,400600000.0
2007-10-22 14:17:00,0.7394,0.74,0.7394,0.7397,1269500015.0
2007-10-22 14:18:00,0.7397,0.74015,0.7397,0.7399,896900000.0
2007-10-22 14:19:00,0.7399,0.7403,0.73975,0.74005,1102300000.0
2007-10-22 14:20:00,0.74005,0.7402,0.73925,0.73925,751999998.0
2007-10-22 14:21:00,0.73915,0.7396,0.73905,0.7396,1253600000.0
2007-10-22 14:22:00,0.7393,0.7397,0.7392,0.7392,1377400000.0
2007-10-22 14:23:00,0.7394,0.7394,0.73905,0.7393,1377400000.0
2007-10-22 14:24:00,0.7393,0.7399,0.73925,0.7399,1972499989.0
2007-10-22 14:25:00,0.7399,0.7403,0.7397,0.74005,1945699989.0
2007-10-22 14:26:00,0.7403,0.7405,0.7401,0.7402,1671500000.0
2007-10-22 14:27:00,0.7401,0.74035,0.74005,0.74035,1671500000.0
2007-10-22 14:28:00,0.74035,0.74045,0.74005,0.74015,1082599999.0
2007-10-22 14:29:00,0.74,0.74015,0.73985,0.7401,1675800003.0
2007-10-22 14:30:00,0.7401,0.7402,0.7401,0.7401,501100000.0
2007-10-22 14:31:00,0.7401,0.7403,0.7399,0.74025,1033400001.0
2007-10-22 14:32:00,0.7403,0.7403,0.73995,0.7401,1269800001.0
2007-10-22 14:33:00,0.7401,0.74045,0.7401,0.7404,1446900000.0
2007-10-22 14:34:00,0.7403,0.7408,0.74025,0.7403,1285500001.0
2007-10-22 14:35:00,0.7403,0.7406,0.74015,0.74015,979900000.0
2007-10-22 14:36:00,0.7402,0.7402,0.74005,0.7401,322291359.0
2007-10-22 14:37:00,0.7401,0.74035,0.7399,0.74005,1550929130.0
2007-10-22 14:38:00,0.74005,0.7403,0.74,0.7401,1150800000.0
2007-10-22 14:39:00,0.7401,0.7404,0.74,0.74,1348000000.0
2007-10-22 14:40:00,0.74,0.7401,0.74,0.74,1193500000.0
2007-10-22 14:41:00,0.7402,0.7404,0.7402,0.7403,1252500000.0
2007-10-22 14:42:00,0.74035,0.74055,0.7403,0.74055,1252500000.0
2007-10-22 14:43:00,0.74055,0.7408,0.7405,0.74065,1681899999.0
2007-10-22 14:44:00,0.7405,0.7406,0.7405,0.7406,1685600000.0
2007-10-22 14:45:00,0.7406,0.7408,0.74045,0.74065,1685600000.0
2007-10-22 14:46:00,0.74065,0.7411,0.74065,0.7411,1053099992.0
2007-10-22 14:47:00,0.7411,0.742,0.7411,0.7419,689999998.0
2007-10-22 14:48:00,0.7419,0.74235,0.74185,0.74205,1973300046.0
2007-10-22 14:49:00,0.74205,0.7423,0.74195,0.74225,1744099981.0
2007-10-22 14:50:00,0.74225,0.74245,0.74185,0.7419,1403700000.0
2007-10-22 14:51:00,0.7419,0.7423,0.74185,0.7423,1615499998.0
2007-10-22 14:52:00,0.7423,0.7423,0.7421,0.7421,843600000.0
2007-10-22 14:53:00,0.7421,0.7426,0.7421,0.7423,822400000.0
2007-10-22 14:54:00,0.7423,0.7426,0.74225,0.7426,961500000.0
2007-10-22 14:55:00,0.7426,0.74315,0.7426,0.7429,1301600000.0
2007-10-22 14:56:00,0.7429,0.743,0.74215,0.74225,1304500000.0
2007-10-22 14:57:00,0.74225,0.74225,0.7417,0.7417,705500000.0
2007-10-22 14:58:00,0.7417,0.7418,0.7415,0.7415,596400000.0
2007-10-22 14:59:00,0.7415,0.74155,0.74105,0.7412,1168900000.0
2007-10-22 15:00:00,0.7412,0.74125,0.74095,0.741,969800001.0
2007-10-22 15:01:00,0.741,0.741,0.74065,0.7407,621200000.0
2007-10-22 15:02:00,0.7407,0.7407,0.74035,0.7404,1644699997.0
2007-10-22 15:03:00,0.7404,0.7405,0.7401,0.7402,672699999.0
2007-10-22 15:04:00,0.7402,0.74025,0.74005,0.74025,561599999.0
2007-10-22 15:05:00,0.74025,0.74025,0.74015,0.7402,1146900000.0
2007-10-22 15:06:00,0.7402,0.7402,0.74005,0.74005,887999999.0
2007-10-22 15:07:00,0.7401,0.7402,0.73995,0.7402,989700000.0
2007-10-22 15:08:00,0.7402,0.74035,0.7397,0.7401,802900000.0
2007-10-22 15:09:00,0.7399,0.74045,0.7395,0.74035,903200000.0
2007-10-22 15:10:00,0.74045,0.74045,0.74025,0.7404,1136700000.0
2007-10-22 15:11:00,0.7404,0.74055,0.74035,0.74055,1281900000.0
2007-10-22 15:12:00,0.74055,0.7408,0.7404,0.7408,1070800000.0
2007-10-22 15:13:00,0.7408,0.74095,0.7408,0.74085,1028700009.0
2007-10-22 15:14:00,0.74085,0.7413,0.74085,0.7413,1714600024.0
2007-10-22 15:15:00,0.7413,0.742,0.7413,0.742,1212000001.0
2007-10-22 15:16:00,0.742,0.74245,0.74085,0.7409,1529400000.0
2007-10-22 15:17:00,0.7409,0.74175,0.74085,0.74115,1146000000.0
2007-10-22 15:18:00,0.74115,0.7412,0.74095,0.741,1205900000.0
2007-10-22 15:19:00,0.741,0.74125,0.74075,0.74125,1404699999.0
2007-10-22 15:20:00,0.74125,0.7416,0.7412,0.7416,1092900003.0
2007-10-22 15:21:00,0.7416,0.7416,0.74145,0.74145,1606100001.0
2007-10-22 15:22:00,0.7415,0.7415,0.7414,0.7414,618200000.0
2007-10-22 15:23:00,0.7414,0.7414,0.7412,0.7412,618200000.0
2007-10-22 15:24:00,0.7412,0.7413,0.7411,0.7412,716700000.0
2007-10-22 15:25:00,0.7412,0.7412,0.74105,0.74105,401400000.0
2007-10-22 15:26:00,0.74105,0.7411,0.741,0.74105,900900000.0
2007-10-22 15:27:00,0.74105,0.74105,0.74085,0.74095,1869800000.0
2007-10-22 15:28:00,0.74095,0.74095,0.74095,0.74095,1459200000.0
2007-10-22 15:29:00,0.74095,0.74095,0.74095,0.74095,1223200000.0
2007-10-22 15:30:00,0.74095,0.741,0.74085,0.7409,781400000.0
2007-10-22 15:31:00,0.7409,0.741,0.7407,0.7407,685099999.0
2007-10-22 15:32:00,0.7407,0.7408,0.74065,0.7408,785100000.0
2007-10-22 15:33:00,0.7408,0.7408,0.7404,0.7405,904400000.0
2007-10-22 15:34:00,0.7405,0.74085,0.7405,0.7405,905499999.0
2007-10-22 15:35:00,0.7405,0.7407,0.74045,0.7407,1695199957.0
2007-10-22 15:36:00,0.7407,0.7409,0.7405,0.7406,1072300000.0
2007-10-22 15:37:00,0.7406,0.7411,0.74045,0.7409,1667699999.0
2007-10-22 15:38:00,0.74095,0.741,0.74055,0.741,933099999.0
2007-10-22 15:39:00,0.7409,0.7412,0.7409,0.7411,1850899987.0
2007-10-22 15:40:00,0.74125,0.74165,0.74115,0.74165,1850899987.0
2007-10-22 15:41:00,0.74165,0.7419,0.74115,0.7418,960200000.0
2007-10-22 15:42:00,0.7418,0.74205,0.74105,0.74175,1647900027.0
2007-10-22 15:43:00,0.74175,0.7426,0.7417,0.74255,1783299990.0
2007-10-22 15:44:00,0.74255,0.74255,0.7421,0.74235,633800000.0
2007-10-22 15:45:00,0.74235,0.7425,0.7423,0.7424,635800000.0
2007-10-22 15:46:00,0.7424,0.7426,0.74195,0.7422,875900002.0
2007-10-22 15:47:00,0.74215,0.7425,0.74215,0.7425,989599994.0
2007-10-22 15:48:00,0.7425,0.7425,0.7421,0.74215,567200000.0
2007-10-22 15:49:00,0.74215,0.74255,0.74215,0.7425,728800000.0
2007-10-22 15:50:00,0.7425,0.74285,0.7424,0.7424,629300000.0
2007-10-22 15:51:00,0.7424,0.7424,0.74175,0.7422,856000000.0
2007-10-22 15:52:00,0.7422,0.7429,0.7421,0.7429,819600000.0
2007-10-22 15:53:00,0.7429,0.743,0.74285,0.7429,877200000.0
2007-10-22 15:54:00,0.7429,0.7429,0.7417,0.7421,691000002.0
2007-10-22 15:55:00,0.7421,0.7423,0.742,0.7423,1191100000.0
2007-10-22 15:56:00,0.7423,0.74245,0.7421,0.7422,1580000002.0
2007-10-22 15:57:00,0.7422,0.7422,0.7417,0.742,1108900008.0
2007-10-22 15:58:00,0.7419,0.742,0.7417,0.742,1243400004.0
2007-10-22 15:59:00,0.74185,0.7419,0.7417,0.74185,1243400004.0
2007-10-22 16:00:00,0.74185,0.74205,0.74165,0.7419,479200000.0
2007-10-22 16:01:00,0.7419,0.74195,0.74165,0.74185,507700000.0
2007-10-22 16:02:00,0.74185,0.7419,0.7417,0.74175,529600000.0
2007-10-22 16:03:00,0.74175,0.7418,0.74165,0.7417,981900022.0
2007-10-22 16:04:00,0.74175,0.7421,0.74165,0.74205,1508099997.0
2007-10-22 16:05:00,0.74205,0.7422,0.742,0.74215,1650900000.0
2007-10-22 16:06:00,0.74215,0.7423,0.74215,0.7423,528000000.0
2007-10-22 16:07:00,0.7422,0.74235,0.7422,0.7423,440800000.0
2007-10-22 16:08:00,0.7423,0.7424,0.74215,0.7422,505600000.0
2007-10-22 16:09:00,0.7422,0.74235,0.7421,0.74235,658400000.0
2007-10-22 16:10:00,0.7423,0.74255,0.74225,0.74235,1107700004.0
2007-10-22 16:11:00,0.7423,0.7429,0.7423,0.7429,514399999.0
2007-10-22 16:12:00,0.7429,0.7429,0.7424,0.7426,777400008.0
2007-10-22 16:13:00,0.7426,0.7427,0.7422,0.7425,1420799996.0
2007-10-22 16:14:00,0.7425,0.7427,0.7425,0.74265,481600000.0
2007-10-22 16:15:00,0.74265,0.7429,0.74245,0.74245,1008299999.0
2007-10-22 16:16:00,0.74245,0.7425,0.7423,0.7425,521600000.0
2007-10-22 16:17:00,0.7425,0.7425,0.7418,0.7419,738600000.0
2007-10-22 16:18:00,0.7419,0.742,0.74185,0.742,885200000.0
2007-10-22 16:19:00,0.742,0.742,0.74175,0.74175,827500000.0
2007-10-22 16:20:00,0.74175,0.742,0.74175,0.742,652800000.0
2007-10-22 16:21:00,0.742,0.742,0.74175,0.742,515700002.0
2007-10-22 16:22:00,0.742,0.7421,0.74195,0.74195,1904400000.0
2007-10-22 16:23:00,0.742,0.7421,0.74195,0.7421,717700000.0
2007-10-22 16:24:00,0.7421,0.7421,0.74205,0.7421,852000000.0
2007-10-22 16:25:00,0.7421,0.7421,0.74175,0.74175,1130199965.0
2007-10-22 16:26:00,0.74175,0.74175,0.74155,0.74165,411000000.0
2007-10-22 16:27:00,0.74165,0.7417,0.7415,0.7417,629700000.0
2007-10-22 16:28:00,0.7416,0.7417,0.7415,0.7415,509600000.0
2007-10-22 16:29:00,0.7415,0.7416,0.74105,0.74125,883900001.0
2007-10-22 16:30:00,0.74125,0.7416,0.7412,0.7416,678399999.0
2007-10-22 16:31:00,0.7416,0.742,0.7415,0.742,871900002.0
2007-10-22 16:32:00,0.742,0.74265,0.7416,0.742,1725499990.0
2007-10-22 16:33:00,0.742,0.74205,0.7418,0.74195,1998599977.0
2007-10-22 16:34:00,0.74195,0.7425,0.74195,0.7425,1496299977.0
2007-10-22 16:35:00,0.7424,0.7425,0.74195,0.742,1737500042.0
2007-10-22 16:36:00,0.742,0.7423,0.742,0.74225,923600000.0
2007-10-22 16:37:00,0.7423,0.7426,0.7422,0.74245,520999999.0
2007-10-22 16:38:00,0.74245,0.74245,0.74205,0.7421,432200000.0
2007-10-22 16:39:00,0.7421,0.74225,0.74185,0.74195,587299999.0
2007-10-22 16:40:00,0.74195,0.742,0.7416,0.7417,946900001.0
2007-10-22 16:41:00,0.7417,0.7418,0.7411,0.7415,303200000.0
2007-10-22 16:42:00,0.7415,0.7416,0.7412,0.7416,426600000.0
2007-10-22 16:43:00,0.7416,0.7418,0.74135,0.7417,1330900000.0
2007-10-22 16:44:00,0.7418,0.7419,0.7416,0.74185,686500000.0
2007-10-22 16:45:00,0.74185,0.7419,0.7417,0.7418,1492370183.0
2007-10-22 16:46:00,0.7418,0.7418,0.7417,0.7417,1021399990.0
2007-10-22 16:47:00,0.7417,0.74195,0.74155,0.74155,933800000.0
2007-10-22 16:48:00,0.74155,0.7419,0.7415,0.74155,966446908.0
2007-10-22 16:49:00,0.74155,0.7419,0.74125,0.74125,1654440998.0
2007-10-22 16:50:00,0.74115,0.7414,0.74085,0.74125,917900000.0
2007-10-22 16:51:00,0.74125,0.74175,0.74125,0.74155,654299998.0
2007-10-22 16:52:00,0.74155,0.74155,0.74115,0.7412,1372999993.0
2007-10-22 16:53:00,0.7412,0.7413,0.7408,0.741,514500001.0
2007-10-22 16:54:00,0.741,0.7412,0.7409,0.74105,649200000.0
2007-10-22 16:55:00,0.74105,0.7416,0.7409,0.741,1997800016.0
2007-10-22 16:56:00,0.741,0.7411,0.74065,0.74065,762800001.0
2007-10-22 16:57:00,0.7408,0.7408,0.74005,0.7401,530600000.0
2007-10-22 16:58:00,0.7401,0.74125,0.7397,0.7411,1506699997.0
2007-10-22 16:59:00,0.7411,0.7413,0.74075,0.74075,364800000.0
2007-10-22 17:00:00,0.74075,0.7411,0.74055,0.7408,834800001.0
2007-10-22 17:01:00,0.7408,0.7408,0.74065,0.74065,1736800000.0
2007-10-22 17:02:00,0.74065,0.7408,0.74055,0.74055,1112000000.0
2007-10-22 17:03:00,0.7405,0.7405,0.7395,0.7403,647299999.0
2007-10-22 17:04:00,0.7403,0.7405,0.74005,0.74015,1362099998.0
2007-10-22 17:05:00,0.7401,0.7402,0.7398,0.7398,514600001.0
2007-10-22 17:06:00,0.7398,0.7399,0.73925,0.7395,756700000.0
2007-10-22 17:07:00,0.7394,0.7401,0.7393,0.74005,1569199998.0
2007-10-22 17:08:00,0.74005,0.7401,0.73985,0.73995,1649699998.0
2007-10-22 17:09:00,0.73995,0.7402,0.73985,0.74015,1738700026.0
2007-10-22 17:10:00,0.74015,0.74055,0.7398,0.7402,1311599998.0
2007-10-22 17:11:00,0.7402,0.74055,0.7402,0.74055,417400000.0
2007-10-22 17:12:00,0.74055,0.74055,0.74,0.74015,574400000.0
2007-10-22 17:13:00,0.74015,0.7402,0.73995,0.7401,1223099997.0
2007-10-22 17:14:00,0.7401,0.74015,0.73935,0.7395,1405799999.0
2007-10-22 17:15:00,0.7395,0.7395,0.7392,0.7395,610400000.0
2007-10-22 17:16:00,0.7395,0.7396,0.7394,0.73945,777599996.0
2007-10-22 17:17:00,0.7397,0.7398,0.7396,0.7396,818800000.0
2007-10-22 17:18:00,0.73965,0.73965,0.73935,0.7395,818800000.0
2007-10-22 17:19:00,0.7395,0.74,0.7395,0.7397,741799998.0
2007-10-22 17:20:00,0.7397,0.7397,0.7394,0.73965,301500000.0
2007-10-22 17:21:00,0.73965,0.7401,0.73965,0.74,516999999.0
2007-10-22 17:22:00,0.74,0.74015,0.7398,0.7398,848000000.0
2007-10-22 17:23:00,0.7398,0.74,0.73975,0.73995,1507800001.0
2007-10-22 17:24:00,0.73995,0.74035,0.73995,0.74015,1741700032.0
2007-10-22 17:25:00,0.7404,0.7405,0.7404,0.7405,1567699999.0
2007-10-22 17:26:00,0.7404,0.7406,0.7404,0.7406,1567699999.0
2007-10-22 17:27:00,0.7405,0.7407,0.7405,0.7406,1567699999.0
2007-10-22 17:28:00,0.74045,0.7411,0.74045,0.7411,1567699999.0
2007-10-22 17:29:00,0.7411,0.74145,0.74085,0.7413,1349499999.0
2007-10-22 17:30:00,0.7413,0.7415,0.74125,0.7414,1375200000.0
2007-10-22 17:31:00,0.7412,0.7414,0.7411,0.7411,1518400000.0
2007-10-22 17:32:00,0.74115,0.74155,0.74115,0.7415,1518400000.0
2007-10-22 17:33:00,0.7415,0.74185,0.7414,0.7415,1115000000.0
2007-10-22 17:34:00,0.7415,0.742,0.7415,0.742,1823499996.0
2007-10-22 17:35:00,0.742,0.742,0.7417,0.7419,1658900002.0
2007-10-22 17:36:00,0.74185,0.74205,0.7414,0.74145,1658900002.0
2007-10-22 17:37:00,0.74145,0.74145,0.7404,0.74115,835100000.0
2007-10-22 17:38:00,0.74115,0.74115,0.74095,0.741,823200000.0
2007-10-22 17:39:00,0.741,0.741,0.7408,0.7408,1115800000.0
2007-10-22 17:40:00,0.7408,0.7408,0.7405,0.74055,715800000.0
2007-10-22 17:41:00,0.74055,0.7406,0.7405,0.74055,656800000.0
2007-10-22 17:42:00,0.74055,0.7406,0.74045,0.7406,922400001.0
2007-10-22 17:43:00,0.7406,0.741,0.7405,0.74085,628000000.0
2007-10-22 17:44:00,0.74085,0.74085,0.74055,0.74055,1970900017.0
2007-10-22 17:45:00,0.74055,0.74075,0.74055,0.7406,619100000.0
2007-10-22 17:46:00,0.7406,0.7406,0.7401,0.74015,621600000.0
2007-10-22 17:47:00,0.74015,0.7402,0.74015,0.7402,446500000.0
2007-10-22 17:48:00,0.7402,0.7402,0.73955,0.7396,548200001.0
2007-10-22 17:49:00,0.7396,0.74005,0.73945,0.74005,808900000.0
2007-10-22 17:50:00,0.74,0.7405,0.74,0.7405,815700000.0
2007-10-22 17:51:00,0.7407,0.74075,0.74025,0.7403,815700000.0
2007-10-22 17:52:00,0.7403,0.7403,0.74025,0.74025,1131100000.0
2007-10-22 17:53:00,0.74025,0.7413,0.74025,0.74125,864000000.0
2007-10-22 17:54:00,0.74125,0.74125,0.7406,0.7406,541300000.0
2007-10-22 17:55:00,0.7406,0.7408,0.7405,0.74055,596800000.0
2007-10-22 17:56:00,0.74055,0.7407,0.74035,0.7407,768000000.0
2007-10-22 17:57:00,0.7407,0.7407,0.74065,0.7407,2134100000.0
2007-10-22 17:58:00,0.7407,0.741,0.7406,0.74095,562400000.0
2007-10-22 17:59:00,0.7409,0.74095,0.7408,0.7409,879200000.0
2007-10-22 18:00:00,0.7409,0.741,0.7408,0.7409,671800000.0
2007-10-22 18:01:00,0.7409,0.7409,0.74045,0.7407,492909567.0
2007-10-22 18:02:00,0.7407,0.7407,0.74045,0.7407,507979843.0
2007-10-22 18:03:00,0.7407,0.7407,0.7403,0.74045,482283552.0
2007-10-22 18:04:00,0.74045,0.74055,0.74035,0.7405,1428200000.0
2007-10-22 18:05:00,0.74045,0.7405,0.7399,0.74,699700000.0
2007-10-22 18:06:00,0.74,0.7402,0.7396,0.7402,1608000000.0
2007-10-22 18:07:00,0.7402,0.74065,0.7402,0.7403,909599998.0
2007-10-22 18:08:00,0.7403,0.7405,0.7401,0.74015,1815700000.0
2007-10-22 18:09:00,0.74015,0.7404,0.7399,0.7399,910200000.0
2007-10-22 18:10:00,0.7399,0.7402,0.73985,0.73995,728100000.0
2007-10-22 18:11:00,0.73995,0.73995,0.7399,0.7399,902400000.0
2007-10-22 18:12:00,0.7399,0.7401,0.73985,0.7401,532599999.0
2007-10-22 18:13:00,0.7401,0.7402,0.73915,0.73925,1479499972.0
2007-10-22 18:14:00,0.7393,0.7396,0.7393,0.7395,1580266106.0
2007-10-22 18:15:00,0.7394,0.7395,0.7393,0.7395,1580266106.0
2007-10-22 18:16:00,0.7393,0.7395,0.73925,0.73945,1580266106.0
2007-10-22 18:17:00,0.7396,0.7396,0.739,0.7393,2040500000.0
2007-10-22 18:18:00,0.73925,0.73925,0.7391,0.73925,2040500000.0
2007-10-22 18:19:00,0.73925,0.7395,0.73925,0.7395,935543831.0
2007-10-22 18:20:00,0.7395,0.7396,0.7392,0.7394,703639934.0
2007-10-22 18:21:00,0.7394,0.7395,0.7391,0.7391,1250339269.0
2007-10-22 18:22:00,0.7391,0.7391,0.7389,0.73905,1850000004.0
2007-10-22 18:23:00,0.739,0.7392,0.739,0.7392,234400000.0
2007-10-22 18:24:00,0.7391,0.7392,0.7391,0.7392,234400000.0
2007-10-22 18:25:00,0.73935,0.73935,0.7393,0.7393,234400000.0
2007-10-22 18:26:00,0.7393,0.73935,0.7392,0.7392,1159799967.0
2007-10-22 18:27:00,0.73925,0.73935,0.73905,0.73915,1623599994.0
2007-10-22 18:28:00,0.73915,0.7393,0.73915,0.73925,909000000.0
2007-10-22 18:29:00,0.73925,0.7395,0.7392,0.7395,984000000.0
2007-10-22 18:30:00,0.7395,0.74005,0.7395,0.74,1588900018.0
2007-10-22 18:31:00,0.74,0.7401,0.7399,0.74,882200000.0
2007-10-22 18:32:00,0.74,0.7401,0.73995,0.7401,882200000.0
2007-10-22 18:33:00,0.7401,0.7406,0.73995,0.7406,1456999998.0
2007-10-22 18:34:00,0.74065,0.74155,0.7406,0.7411,1115100000.0
2007-10-22 18:35:00,0.7411,0.7411,0.74055,0.74105,1937900000.0
2007-10-22 18:36:00,0.74105,0.7411,0.74095,0.74095,1104000000.0
2007-10-22 18:37:00,0.74095,0.74095,0.7405,0.7405,1955300002.0
2007-10-22 18:38:00,0.7407,0.7407,0.7406,0.7406,1696300000.0
2007-10-22 18:39:00,0.7406,0.7407,0.74045,0.7407,1696300000.0
2007-10-22 18:40:00,0.7407,0.7408,0.7407,0.7408,478400000.0
2007-10-22 18:41:00,0.7409,0.741,0.7409,0.741,1271399993.0
2007-10-22 18:42:00,0.74085,0.74125,0.74085,0.74115,1271399993.0
2007-10-22 18:43:00,0.7412,0.7412,0.7411,0.7411,1114200000.0
2007-10-22 18:44:00,0.741,0.741,0.74095,0.74095,1114200000.0
2007-10-22 18:45:00,0.74095,0.74115,0.74095,0.74105,1614600000.0
2007-10-22 18:46:00,0.74105,0.74105,0.74105,0.74105,1382800000.0
2007-10-22 18:47:00,0.74105,0.74115,0.74105,0.7411,1263800000.0
2007-10-22 18:48:00,0.74115,0.74125,0.74105,0.7412,1951600001.0
2007-10-22 18:49:00,0.7412,0.7421,0.7412,0.74125,1893299997.0
2007-10-22 18:50:00,0.74125,0.742,0.74125,0.742,1782400000.0
2007-10-22 18:51:00,0.742,0.742,0.742,0.742,1187400000.0
2007-10-22 18:52:00,0.74205,0.74205,0.74195,0.74205,1187400000.0
2007-10-22 18:53:00,0.74205,0.7425,0.74205,0.7425,1243100000.0
2007-10-22 18:54:00,0.7425,0.74305,0.74215,0.74225,914900000.0
2007-10-22 18:55:00,0.74225,0.7431,0.74225,0.743,1582700005.0
2007-10-22 18:56:00,0.743,0.7431,0.74275,0.7431,1522100000.0
2007-10-22 18:57:00,0.74305,0.7431,0.74265,0.74265,803000000.0
2007-10-22 18:58:00,0.74265,0.74265,0.74255,0.74265,1627300000.0
2007-10-22 18:59:00,0.74265,0.7427,0.7425,0.7427,1545800024.0
2007-10-22 19:00:00,0.7427,0.74275,0.74265,0.74275,1217200000.0
2007-10-22 19:01:00,0.74275,0.74315,0.7427,0.7428,978400000.0
2007-10-22 19:02:00,0.7428,0.743,0.7427,0.743,761900000.0
2007-10-22 19:03:00,0.7428,0.7434,0.7428,0.7433,1999900019.0
2007-10-22 19:04:00,0.7434,0.74345,0.7431,0.7432,1999900019.0
2007-10-22 19:05:00,0.7432,0.74345,0.74315,0.74345,1985500010.0
2007-10-22 19:06:00,0.74345,0.7435,0.74315,0.74315,895300000.0
2007-10-22 19:07:00,0.74315,0.74315,0.7431,0.74315,1593500000.0
2007-10-22 19:08:00,0.7429,0.743,0.7426,0.7426,1534309665.0
2007-10-22 19:09:00,0.7428,0.7428,0.74255,0.7426,1534309665.0
2007-10-22 19:10:00,0.7426,0.74265,0.7425,0.74265,1708800000.0
2007-10-22 19:11:00,0.74265,0.74315,0.74255,0.74265,1277900000.0
2007-10-22 19:12:00,0.74265,0.7427,0.7426,0.74265,613600000.0
2007-10-22 19:14:00,0.7426,0.7427,0.74255,0.7427,1912000012.0
2007-10-22 19:15:00,0.7428,0.7428,0.7427,0.7427,1317200000.0
2007-10-22 19:16:00,0.7426,0.7427,0.7426,0.7426,1317200000.0
2007-10-22 19:17:00,0.7427,0.7427,0.7426,0.7427,1317200000.0
2007-10-22 19:18:00,0.7428,0.7434,0.74275,0.74325,1317200000.0
2007-10-22 19:19:00,0.74325,0.74325,0.74305,0.74305,60600000.0
2007-10-22 19:20:00,0.74305,0.74305,0.7428,0.74305,520600000.0
2007-10-22 19:21:00,0.74305,0.74305,0.74275,0.74305,932300000.0
2007-10-22 19:22:00,0.74305,0.74305,0.7428,0.74305,289600000.0
2007-10-22 19:23:00,0.74305,0.74305,0.74275,0.74275,353300000.0
2007-10-22 19:25:00,0.74275,0.7428,0.74275,0.7428,1542000007.0
2007-10-22 19:26:00,0.7431,0.7437,0.743,0.7437,481300000.0
2007-10-22 19:27:00,0.7437,0.7441,0.7437,0.744,481300000.0
2007-10-22 19:28:00,0.744,0.74425,0.7438,0.7442,1077600000.0
2007-10-22 19:29:00,0.7442,0.7442,0.744,0.7441,1423200000.0
2007-10-22 19:30:00,0.7441,0.7446,0.74405,0.7443,1423200000.0
2007-10-22 19:31:00,0.7443,0.7448,0.7443,0.7446,1295600000.0
2007-10-22 19:32:00,0.74455,0.7446,0.74415,0.7446,1974100025.0
2007-10-22 19:33:00,0.7446,0.7446,0.74425,0.74425,1377800000.0
2007-10-22 19:34:00,0.7446,0.7446,0.7445,0.7445,1178899989.0
2007-10-22 19:35:00,0.7446,0.7446,0.7438,0.7438,1178899989.0
2007-10-22 19:36:00,0.744,0.7441,0.7437,0.7438,1193300000.0
2007-10-22 19:37:00,0.7437,0.7438,0.74355,0.7436,1051400000.0
2007-10-22 19:38:00,0.7436,0.7438,0.7435,0.7437,1554300000.0
2007-10-22 19:39:00,0.7437,0.7438,0.7434,0.7434,1189800000.0
2007-10-22 19:40:00,0.7434,0.7434,0.7428,0.7433,1346800000.0
2007-10-22 19:41:00,0.7433,0.7433,0.74315,0.7433,1413300000.0
2007-10-22 19:42:00,0.74315,0.7433,0.74305,0.7433,1620900000.0
2007-10-22 19:43:00,0.7433,0.7433,0.74315,0.74315,1444000000.0
2007-10-22 19:44:00,0.7431,0.7432,0.743,0.743,1947800000.0
2007-10-22 19:45:00,0.74305,0.74315,0.7429,0.7429,1947800000.0
2007-10-22 19:46:00,0.7429,0.7432,0.7429,0.7432,1536800000.0
2007-10-22 19:47:00,0.7432,0.7432,0.7427,0.7427,1993500000.0
2007-10-22 19:48:00,0.7427,0.7434,0.7427,0.7431,1642400000.0
2007-10-22 19:49:00,0.7433,0.7433,0.7432,0.7432,1656200000.0
2007-10-22 19:50:00,0.74315,0.7434,0.7431,0.7434,1656200000.0
2007-10-22 19:51:00,0.7434,0.7435,0.7434,0.7435,1504800000.0
2007-10-22 19:52:00,0.7436,0.7436,0.7433,0.7433,1324000000.0
2007-10-22 19:53:00,0.7435,0.7435,0.74345,0.74345,1324000000.0
2007-10-22 19:54:00,0.74345,0.7435,0.7434,0.7434,1379200000.0
2007-10-22 19:55:00,0.7435,0.7435,0.7433,0.7433,268000000.0
2007-10-22 19:56:00,0.7434,0.7434,0.7434,0.7434,268000000.0
2007-10-22 19:57:00,0.7434,0.7434,0.74335,0.7434,840800000.0
2007-10-22 19:58:00,0.7434,0.7436,0.7432,0.7432,1417400000.0
2007-10-22 19:59:00,0.7433,0.7433,0.7431,0.7431,902200000.0
2007-10-22 20:00:00,0.7433,0.7433,0.7428,0.7428,902200000.0
2007-10-22 20:01:00,0.7428,0.7432,0.7428,0.7432,1165800012.0
2007-10-22 20:02:00,0.7432,0.7432,0.743,0.743,344000000.0
2007-10-22 20:03:00,0.743,0.7431,0.74295,0.7431,1971600000.0
2007-10-22 20:04:00,0.7431,0.7431,0.74285,0.74285,1510500000.0
2007-10-22 20:05:00,0.74285,0.743,0.7427,0.7429,1472499971.0
2007-10-22 20:06:00,0.7429,0.7435,0.7429,0.7434,372200000.0
2007-10-22 20:07:00,0.7434,0.7439,0.7434,0.7439,1302800002.0
2007-10-22 20:08:00,0.7439,0.7442,0.7439,0.74415,843199998.0
2007-10-22 20:09:00,0.74415,0.74415,0.7436,0.7441,1542600002.0
2007-10-22 20:10:00,0.7441,0.7441,0.74355,0.744,1758399970.0
2007-10-22 20:11:00,0.744,0.7441,0.744,0.744,541600000.0
2007-10-22 20:12:00,0.744,0.7441,0.74385,0.74385,586400000.0
2007-10-22 20:13:00,0.7438,0.7439,0.7438,0.74385,802400000.0
2007-10-22 20:14:00,0.7439,0.7439,0.7439,0.7439,1226500000.0
2007-10-22 20:15:00,0.744,0.7441,0.7439,0.744,1226500000.0
2007-10-22 20:16:00,0.744,0.744,0.7439,0.744,967200000.0
2007-10-22 20:17:00,0.744,0.744,0.74345,0.7438,1433800000.0
2007-10-22 20:18:00,0.7438,0.7439,0.7438,0.7439,608100000.0
2007-10-22 20:19:00,0.7439,0.7442,0.7438,0.7442,842400000.0
2007-10-22 20:20:00,0.744,0.744,0.744,0.744,1742100000.0
2007-10-22 20:21:00,0.74415,0.74415,0.74385,0.7441,1742100000.0
2007-10-22 20:22:00,0.7441,0.7441,0.74355,0.74365,658499999.0
2007-10-22 20:23:00,0.7436,0.7436,0.7436,0.7436,924199987.0
2007-10-22 20:24:00,0.7436,0.7436,0.74325,0.7436,924199987.0
2007-10-22 20:25:00,0.7436,0.7439,0.7435,0.7435,600200000.0
2007-10-22 20:26:00,0.7435,0.7436,0.74345,0.7436,1842300000.0
2007-10-22 20:27:00,0.7436,0.7436,0.74355,0.7436,708800000.0
2007-10-22 20:28:00,0.7436,0.7436,0.7435,0.7436,894100000.0
2007-10-22 20:29:00,0.7436,0.7436,0.74335,0.7434,976800000.0
2007-10-22 20:31:00,0.7435,0.7435,0.7434,0.7434,1545000000.0
2007-10-22 20:32:00,0.74345,0.7436,0.74345,0.7436,1545000000.0
2007-10-22 20:33:00,0.7436,0.7436,0.7435,0.7436,1304000001.0
2007-10-22 20:34:00,0.7436,0.7436,0.7435,0.7435,1564800000.0
2007-10-22 20:36:00,0.7435,0.7435,0.74315,0.74345,953200000.0
2007-10-22 20:37:00,0.74345,0.7437,0.74315,0.74315,1147900000.0
2007-10-22 20:38:00,0.74315,0.7432,0.74305,0.74305,756700000.0
2007-10-22 20:39:00,0.74305,0.74315,0.7429,0.7429,618000000.0
2007-10-22 20:40:00,0.7429,0.743,0.74275,0.74285,936700000.0
2007-10-22 20:41:00,0.7429,0.74295,0.7426,0.7426,731200000.0
2007-10-22 20:42:00,0.7425,0.7426,0.7425,0.7426,1610900000.0
2007-10-22 20:43:00,0.7425,0.7428,0.7425,0.7428,1610900000.0
2007-10-22 20:44:00,0.74275,0.74315,0.7427,0.7431,1610900000.0
2007-10-22 20:45:00,0.7431,0.7431,0.7429,0.7431,1439100000.0
2007-10-22 20:46:00,0.7431,0.7431,0.7429,0.7431,1500000000.0
2007-10-22 20:47:00,0.7431,0.7431,0.74285,0.74295,1320000000.0
2007-10-22 20:48:00,0.74295,0.743,0.74275,0.7428,1962800000.0
2007-10-22 20:49:00,0.7428,0.7429,0.7428,0.74285,1524700000.0
2007-10-22 20:50:00,0.74285,0.74305,0.74285,0.743,1344000000.0
2007-10-22 20:51:00,0.743,0.743,0.74295,0.743,1435200000.0
2007-10-22 20:52:00,0.743,0.7431,0.743,0.7431,1610400000.0
2007-10-22 20:53:00,0.7431,0.74325,0.7431,0.74315,1808800000.0
2007-10-22 20:54:00,0.74315,0.7433,0.74315,0.7432,1931700000.0
2007-10-22 20:55:00,0.7432,0.7432,0.74285,0.74295,1930299999.0
2007-10-22 20:56:00,0.7431,0.7431,0.7427,0.7427,2078200000.0
2007-10-22 20:57:00,0.74275,0.7428,0.74265,0.74265,2078200000.0
2007-10-22 20:58:00,0.74265,0.7427,0.74255,0.74255,1184000000.0
2007-10-22 20:59:00,0.74255,0.7426,0.74245,0.7425,1144200000.0
2007-10-22 21:01:00,0.7426,0.7428,0.7426,0.7428,1653500000.0
2007-10-22 21:02:00,0.74275,0.74275,0.74255,0.74255,1653500000.0
2007-10-22 21:03:00,0.7427,0.7427,0.7423,0.7423,1269800000.0
2007-10-22 21:04:00,0.7422,0.7422,0.7417,0.74215,1269800000.0
2007-10-22 21:05:00,0.7423,0.7427,0.7421,0.7423,820200006.0
2007-10-22 21:06:00,0.7423,0.7424,0.7422,0.7422,820200006.0
2007-10-22 21:07:00,0.7424,0.7424,0.7422,0.7423,1886899998.0
2007-10-22 21:08:00,0.7422,0.7422,0.7422,0.7422,1886899998.0
2007-10-22 21:09:00,0.7421,0.7423,0.7421,0.7422,1886899998.0
2007-10-22 21:10:00,0.7421,0.7421,0.7421,0.7421,1886899998.0
2007-10-22 21:11:00,0.7417,0.7417,0.7416,0.7416,1886899998.0
2007-10-22 21:12:00,0.74155,0.742,0.7415,0.7418,1886899998.0
2007-10-22 21:13:00,0.7418,0.7418,0.7417,0.74175,421800000.0
2007-10-22 21:14:00,0.74175,0.74175,0.74165,0.74165,1769600000.0
2007-10-22 21:15:00,0.74165,0.74175,0.74165,0.74175,1938900000.0
2007-10-22 21:16:00,0.74175,0.7424,0.74175,0.7424,1963900000.0
2007-10-22 21:17:00,0.7424,0.7424,0.74225,0.74225,1342500000.0
2007-10-22 21:18:00,0.74225,0.74225,0.7422,0.74225,2086400000.0
2007-10-22 21:19:00,0.7421,0.7421,0.7421,0.7421,2128800000.0
2007-10-22 21:20:00,0.742,0.742,0.742,0.742,2128800000.0
2007-10-22 21:21:00,0.7421,0.7421,0.7419,0.7419,2128800000.0
2007-10-22 21:22:00,0.742,0.742,0.742,0.742,1778400000.0
2007-10-22 21:23:00,0.7419,0.7421,0.7419,0.742,1778400000.0
2007-10-22 21:24:00,0.742,0.74215,0.74195,0.74215,1778400000.0
2007-10-22 21:25:00,0.74215,0.7422,0.742,0.7422,1366400000.0
2007-10-22 21:26:00,0.7422,0.7422,0.74195,0.742,950600000.0
2007-10-22 21:27:00,0.742,0.74215,0.74195,0.74195,792400000.0
2007-10-22 21:28:00,0.742,0.742,0.742,0.742,1162000000.0
2007-10-22 21:29:00,0.74195,0.7421,0.74195,0.7421,1162000000.0
2007-10-22 21:30:00,0.7421,0.7421,0.742,0.742,22700000.0
2007-10-22 21:31:00,0.74205,0.74225,0.74205,0.74225,529000000.0
2007-10-22 21:32:00,0.74225,0.74265,0.74215,0.7426,1270300000.0
2007-10-22 21:33:00,0.7426,0.7427,0.7425,0.7427,1521900000.0
2007-10-22 21:34:00,0.7426,0.7426,0.7426,0.7426,2047100000.0
2007-10-22 21:36:00,0.7426,0.74265,0.7426,0.74265,2047100000.0
2007-10-22 21:37:00,0.74265,0.74265,0.7426,0.74265,1573600000.0
2007-10-22 21:38:00,0.74265,0.7427,0.74265,0.7427,1800800000.0
2007-10-22 21:39:00,0.7427,0.7434,0.7427,0.74285,2107600000.0
2007-10-22 21:40:00,0.7429,0.7429,0.7429,0.7429,1742500000.0
2007-10-22 21:41:00,0.74295,0.7437,0.7429,0.74345,1742500000.0
2007-10-22 21:42:00,0.74345,0.74355,0.74325,0.7434,1282100003.0
2007-10-22 21:43:00,0.7435,0.7435,0.7434,0.7434,952800000.0
2007-10-22 21:44:00,0.74345,0.7435,0.74345,0.7435,952800000.0
2007-10-22 21:45:00,0.7435,0.7437,0.74345,0.7435,1691099970.0
2007-10-22 21:46:00,0.7435,0.7436,0.7435,0.7436,562400000.0
2007-10-22 21:47:00,0.7436,0.74365,0.74355,0.74365,1574800000.0
2007-10-22 21:48:00,0.7439,0.7439,0.7439,0.7439,1136900000.0
2007-10-22 21:49:00,0.7438,0.7438,0.7438,0.7438,1136900000.0
2007-10-22 21:50:00,0.7439,0.74395,0.74365,0.74395,1136900000.0
2007-10-22 21:51:00,0.74395,0.74415,0.74395,0.74405,1286800000.0
2007-10-22 21:52:00,0.74415,0.74415,0.74395,0.744,705900000.0
2007-10-22 21:53:00,0.744,0.74415,0.7438,0.74415,1323499951.0
2007-10-22 21:54:00,0.74415,0.74415,0.74385,0.7439,1462699938.0
2007-10-22 21:55:00,0.74385,0.744,0.74385,0.744,709999994.0
2007-10-22 21:56:00,0.744,0.7441,0.7439,0.74405,812500000.0
2007-10-22 21:57:00,0.7443,0.7443,0.7442,0.7442,2025000000.0
2007-10-22 21:58:00,0.74415,0.7447,0.74415,0.74415,2025000000.0
2007-10-22 21:59:00,0.7443,0.7444,0.7443,0.7444,1582500000.0
2007-10-22 22:00:00,0.7443,0.7444,0.7443,0.7443,1582500000.0
2007-10-22 22:01:00,0.74435,0.74465,0.7441,0.7444,1582500000.0
2007-10-22 22:02:00,0.7444,0.7448,0.74435,0.7445,1280500000.0
2007-10-22 22:03:00,0.7445,0.7445,0.7443,0.7443,1352000000.0
2007-10-22 22:04:00,0.7443,0.74445,0.74425,0.74445,1867700002.0
2007-10-22 22:05:00,0.74445,0.74445,0.74435,0.74435,1399200000.0
2007-10-22 22:06:00,0.7444,0.7445,0.7444,0.7445,1220400000.0
2007-10-22 22:07:00,0.7444,0.7446,0.7442,0.7446,1220400000.0
2007-10-22 22:08:00,0.7446,0.7447,0.74445,0.74445,1220400000.0
2007-10-22 22:09:00,0.74445,0.7447,0.74445,0.74465,1686800005.0
2007-10-22 22:11:00,0.74455,0.7447,0.7445,0.7447,1257200000.0
2007-10-22 22:12:00,0.7447,0.7454,0.7447,0.7451,1336000000.0
2007-10-22 22:13:00,0.7451,0.74525,0.74505,0.74515,1441400000.0
2007-10-22 22:14:00,0.7451,0.7451,0.7451,0.7451,1981999999.0
2007-10-22 22:15:00,0.7454,0.7468,0.7452,0.7465,1981999999.0
2007-10-22 22:16:00,0.74645,0.74695,0.74635,0.74655,1981999999.0
2007-10-22 22:17:00,0.7466,0.7467,0.7464,0.7464,1963500000.0
2007-10-22 22:18:00,0.7464,0.7466,0.7464,0.7464,1228800000.0
2007-10-22 22:19:00,0.7464,0.7465,0.7461,0.7462,919200000.0
2007-10-22 22:20:00,0.7464,0.7464,0.7463,0.7464,1208000000.0
2007-10-22 22:21:00,0.7464,0.7465,0.74625,0.74625,1208000000.0
2007-10-22 22:22:00,0.74625,0.74625,0.74595,0.74595,760800000.0
2007-10-22 22:23:00,0.74595,0.74595,0.74575,0.74595,1344100000.0
2007-10-22 22:24:00,0.74595,0.7461,0.7459,0.74605,1927500000.0
2007-10-22 22:25:00,0.7463,0.7463,0.7462,0.7462,1548900000.0
2007-10-22 22:26:00,0.7463,0.7464,0.7462,0.7464,1548900000.0
2007-10-22 22:27:00,0.7462,0.7464,0.7462,0.7464,1548900000.0
2007-10-22 22:29:00,0.74635,0.7466,0.74625,0.74635,1548900000.0
2007-10-22 22:30:00,0.74635,0.74675,0.7462,0.7466,1131000000.0
2007-10-22 22:31:00,0.7466,0.7466,0.7463,0.74645,915200000.0
2007-10-22 22:32:00,0.74645,0.747,0.7463,0.7469,1069200000.0
2007-10-22 22:33:00,0.7469,0.7469,0.7463,0.7469,2104800003.0
2007-10-22 22:34:00,0.7469,0.7472,0.7469,0.7472,1344200000.0
2007-10-22 22:37:00,0.7471,0.7472,0.7471,0.7471,1344200000.0
2007-10-22 22:38:00,0.747,0.7471,0.747,0.7471,1344200000.0
2007-10-22 22:39:00,0.747,0.7472,0.747,0.7472,1344200000.0
2007-10-22 22:40:00,0.7471,0.7471,0.7471,0.7471,1344200000.0
2007-10-22 22:41:00,0.7471,0.74715,0.7471,0.74715,1344200000.0
2007-10-22 22:42:00,0.74715,0.74715,0.74685,0.74685,724699999.0
2007-10-22 22:43:00,0.74685,0.74685,0.74675,0.74685,1049600000.0
2007-10-22 22:44:00,0.74685,0.74685,0.74665,0.74685,1137300000.0
2007-10-22 22:45:00,0.74685,0.74685,0.7465,0.7467,499200000.0
2007-10-22 22:46:00,0.7467,0.7467,0.74655,0.74655,962700008.0
2007-10-22 22:47:00,0.7465,0.7466,0.7464,0.7466,1190400000.0
2007-10-22 22:48:00,0.7465,0.7467,0.74645,0.7467,1190400000.0
2007-10-22 22:49:00,0.7469,0.7469,0.7469,0.7469,1250400000.0
2007-10-22 22:50:00,0.747,0.747,0.747,0.747,1250400000.0
2007-10-22 22:51:00,0.7469,0.747,0.7469,0.747,1250400000.0
2007-10-22 22:52:00,0.7469,0.747,0.7469,0.747,1250400000.0
2007-10-22 22:53:00,0.74695,0.74695,0.74665,0.7469,1250400000.0
2007-10-22 22:54:00,0.7468,0.7469,0.7466,0.7466,1145600000.0
2007-10-22 22:55:00,0.7467,0.74675,0.74655,0.74655,1145600000.0
2007-10-22 22:56:00,0.74655,0.74655,0.7463,0.7463,574700000.0
2007-10-22 22:57:00,0.7463,0.7464,0.74625,0.7463,699500000.0
2007-10-22 22:58:00,0.7463,0.74655,0.74615,0.74645,2080500000.0
2007-10-22 23:00:00,0.74645,0.74645,0.74625,0.7464,2103300000.0
2007-10-22 23:01:00,0.7464,0.7465,0.74625,0.74625,1773900000.0
2007-10-22 23:02:00,0.74625,0.7464,0.74625,0.7464,1192000000.0
2007-10-22 23:03:00,0.7462,0.7467,0.7462,0.7467,1064100000.0
2007-10-22 23:04:00,0.7467,0.7467,0.7464,0.7467,526600000.0
2007-10-22 23:05:00,0.74655,0.7467,0.74635,0.7467,1895900000.0
2007-10-22 23:06:00,0.7467,0.7467,0.74635,0.7464,1635200000.0
2007-10-22 23:07:00,0.74605,0.7468,0.74575,0.7468,1410600000.0
2007-10-22 23:08:00,0.7468,0.7469,0.7468,0.7469,800000000.0
2007-10-22 23:09:00,0.74667,0.74682,0.74643,0.74645,1442500000.0
2007-10-22 23:10:00,0.74675,0.74675,0.74665,0.74675,1419900000.0
2007-10-22 23:11:00,0.74675,0.7468,0.74675,0.7468,1042400000.0
2007-10-22 23:12:00,0.7468,0.7468,0.74665,0.7468,1571000000.0
2007-10-22 23:13:00,0.7468,0.7468,0.7466,0.7467,1761300000.0
2007-10-22 23:14:00,0.7467,0.7468,0.74665,0.7468,836900000.0
2007-10-22 23:15:00,0.74665,0.7468,0.74655,0.74665,2128500000.0
2007-10-22 23:16:00,0.74665,0.74665,0.74665,0.74665,1913600000.0
2007-10-22 23:17:00,0.74655,0.74665,0.74655,0.74665,1841300000.0
2007-10-22 23:18:00,0.74665,0.74675,0.74665,0.74675,1603900000.0
2007-10-22 23:20:00,0.74675,0.74675,0.74675,0.74675,1039500000.0
2007-10-22 23:21:00,0.74675,0.74705,0.74665,0.74675,1680900000.0
2007-10-22 23:22:00,0.74675,0.7468,0.74675,0.7468,1655000000.0
2007-10-22 23:23:00,0.7468,0.7473,0.74675,0.74715,2098000000.0
2007-10-22 23:24:00,0.74705,0.7472,0.74705,0.7472,1214200000.0
2007-10-22 23:25:00,0.7472,0.7472,0.74715,0.74715,889500000.0
2007-10-22 23:26:00,0.7472,0.7474,0.7472,0.7473,2101600000.0
2007-10-22 23:27:00,0.74725,0.74725,0.7471,0.7471,2101600000.0
2007-10-22 23:28:00,0.7471,0.74715,0.74705,0.74705,1237600000.0
2007-10-22 23:29:00,0.74705,0.74715,0.74705,0.74715,1002300000.0
2007-10-22 23:30:00,0.74715,0.7475,0.7471,0.74715,1758900000.0
2007-10-22 23:31:00,0.74715,0.7475,0.7471,0.74715,1557600000.0
2007-10-22 23:32:00,0.74715,0.74715,0.747,0.7471,1582300000.0
2007-10-22 23:33:00,0.747,0.747,0.747,0.747,1576400000.0
2007-10-22 23:34:00,0.74695,0.7473,0.74685,0.7471,1576400000.0
2007-10-22 23:35:00,0.7473,0.7473,0.7471,0.7472,2138200000.0
2007-10-22 23:37:00,0.7473,0.7473,0.7473,0.7473,2138200000.0
2007-10-22 23:40:00,0.7474,0.7474,0.7473,0.7473,2138200000.0
2007-10-22 23:42:00,0.7474,0.7474,0.7473,0.7474,1893500000.0
2007-10-22 23:43:00,0.7474,0.7474,0.7473,0.7474,2100400000.0
2007-10-22 23:44:00,0.7474,0.7475,0.7473,0.7475,2130100000.0
2007-10-22 23:45:00,0.7473,0.7473,0.7473,0.7473,2066300000.0
2007-10-22 23:46:00,0.7474,0.7474,0.7474,0.7474,2066300000.0
2007-10-22 23:47:00,0.7475,0.7475,0.7474,0.7474,2066300000.0
2007-10-22 23:49:00,0.7474,0.7476,0.74735,0.7476,2066300000.0
2007-10-22 23:50:00,0.7476,0.7477,0.7476,0.7477,1800100000.0
2007-10-22 23:51:00,0.7476,0.7479,0.74745,0.7479,2081999969.0
2007-10-22 23:52:00,0.7479,0.7479,0.7477,0.7479,1473800000.0
2007-10-22 23:53:00,0.7479,0.7479,0.7477,0.7479,1473800000.0
2007-10-22 23:54:00,0.7479,0.7479,0.7476,0.74765,1254400000.0
2007-10-22 23:55:00,0.74765,0.7478,0.7473,0.7477,1416900000.0
2007-10-22 23:56:00,0.7477,0.7477,0.74725,0.74745,2135799952.0
2007-10-22 23:57:00,0.7475,0.7475,0.7473,0.7474,1982600000.0
2007-10-22 23:58:00,0.7475,0.7476,0.7475,0.74755,1982600000.0
2007-10-22 23:59:00,0.7477,0.7477,0.7476,0.7476,1937899999.0
2007-10-23 00:06:00,0.7478,0.7478,0.7474,0.7475,1937899999.0
2007-10-23 00:07:00,0.7473,0.7474,0.7473,0.7474,2132699972.0
2007-10-23 00:08:00,0.7473,0.7473,0.7473,0.7473,2132699972.0
2007-10-23 00:09:00,0.74735,0.7474,0.74735,0.74735,2132699972.0
2007-10-23 00:10:00,0.7475,0.7475,0.74735,0.74735,1381600000.0
2007-10-23 00:11:00,0.74745,0.7475,0.74735,0.74735,1060700000.0
2007-10-23 00:12:00,0.74735,0.74735,0.74725,0.74735,988000000.0
2007-10-23 00:13:00,0.7473,0.7474,0.7473,0.7474,1820400000.0
2007-10-23 00:15:00,0.7473,0.7473,0.7473,0.7473,1820400000.0
2007-10-23 00:16:00,0.7474,0.7476,0.7474,0.7476,1820400000.0
2007-10-23 00:17:00,0.74775,0.7478,0.7477,0.7478,1820400000.0
2007-10-23 00:18:00,0.74775,0.7478,0.7477,0.74775,1917700000.0
2007-10-23 00:19:00,0.74775,0.7487,0.74775,0.7487,1574400000.0
2007-10-23 00:20:00,0.7487,0.749,0.7487,0.7489,1281900000.0
2007-10-23 00:21:00,0.7489,0.7493,0.74865,0.7489,1304200000.0
2007-10-23 00:22:00,0.7492,0.7492,0.7488,0.7489,1900900000.0
2007-10-23 00:23:00,0.7491,0.7491,0.7488,0.7489,1900900000.0
2007-10-23 00:24:00,0.74885,0.7494,0.7488,0.7491,1900900000.0
2007-10-23 00:25:00,0.7491,0.7497,0.7491,0.7496,1652700000.0
2007-10-23 00:26:00,0.7496,0.7496,0.7493,0.7494,1817500000.0
2007-10-23 00:27:00,0.7494,0.7494,0.74825,0.74905,1816400000.0
2007-10-23 00:28:00,0.74905,0.74905,0.7488,0.7488,1660800000.0
2007-10-23 00:29:00,0.7488,0.74885,0.7478,0.74885,1725900000.0
2007-10-23 00:30:00,0.74885,0.749,0.74875,0.7488,1997500000.0
2007-10-23 00:31:00,0.7487,0.7488,0.7487,0.7488,1998600000.0
2007-10-23 00:32:00,0.7487,0.7492,0.7487,0.749,1998600000.0
2007-10-23 00:33:00,0.749,0.7492,0.74895,0.74905,1998600000.0
2007-10-23 00:34:00,0.74905,0.7492,0.74905,0.7491,1278800000.0
2007-10-23 00:35:00,0.749,0.7492,0.749,0.7492,1801300000.0
2007-10-23 00:36:00,0.7491,0.7492,0.7491,0.7492,1801300000.0
2007-10-23 00:37:00,0.749,0.7491,0.749,0.7491,1801300000.0
2007-10-23 00:38:00,0.7491,0.7493,0.7491,0.7492,1801300000.0
2007-10-23 00:39:00,0.7492,0.74925,0.7491,0.74925,1353000000.0
2007-10-23 00:40:00,0.74925,0.7494,0.74915,0.7494,1799500000.0
2007-10-23 00:41:00,0.7494,0.74945,0.7488,0.74945,1224700000.0
2007-10-23 00:42:00,0.74945,0.74945,0.74915,0.7493,940000000.0
2007-10-23 00:43:00,0.74925,0.7493,0.74855,0.74865,1115800000.0
2007-10-23 00:44:00,0.74865,0.74875,0.74855,0.7487,1664300000.0
2007-10-23 00:45:00,0.7487,0.74895,0.7487,0.74895,638400000.0
2007-10-23 00:46:00,0.74895,0.74895,0.74885,0.7489,1595200000.0
2007-10-23 00:47:00,0.7489,0.7489,0.7486,0.74865,1154500000.0
2007-10-23 00:48:00,0.7486,0.7488,0.74855,0.74875,771900000.0
2007-10-23 00:49:00,0.7488,0.7488,0.74875,0.74875,491900000.0
2007-10-23 00:50:00,0.74875,0.74875,0.7486,0.7486,880800000.0
2007-10-23 00:51:00,0.7486,0.7487,0.7485,0.7486,1425699995.0
2007-10-23 00:52:00,0.7486,0.7486,0.7485,0.7485,756600000.0
2007-10-23 00:53:00,0.7485,0.7486,0.7483,0.74855,878000000.0
2007-10-23 00:54:00,0.74855,0.74855,0.74815,0.7482,738500000.0
2007-10-23 00:55:00,0.7483,0.7483,0.7483,0.7483,1252100005.0
2007-10-23 00:56:00,0.7483,0.7484,0.74825,0.7484,1252100005.0
2007-10-23 00:57:00,0.74835,0.7484,0.7483,0.7483,859100000.0
2007-10-23 00:58:00,0.7483,0.74835,0.74825,0.7483,1279500000.0
2007-10-23 00:59:00,0.74825,0.74825,0.7482,0.74825,781600000.0
2007-10-23 01:00:00,0.74825,0.74835,0.74825,0.74835,758900000.0
2007-10-23 01:01:00,0.7482,0.7482,0.7482,0.7482,1857100000.0
2007-10-23 01:02:00,0.7482,0.74835,0.74815,0.74825,1857100000.0
2007-10-23 01:03:00,0.7482,0.7483,0.7482,0.7483,991400000.0
2007-10-23 01:04:00,0.7483,0.7483,0.74795,0.748,757100000.0
2007-10-23 01:05:00,0.748,0.748,0.74795,0.748,1428000000.0
2007-10-23 01:06:00,0.748,0.7482,0.748,0.7482,847200000.0
2007-10-23 01:07:00,0.7482,0.74855,0.7482,0.74845,949900000.0
2007-10-23 01:08:00,0.74855,0.7489,0.74845,0.7486,932700000.0
2007-10-23 01:09:00,0.7486,0.7486,0.7482,0.7483,264000000.0
2007-10-23 01:10:00,0.7483,0.74835,0.74825,0.7483,878800000.0
2007-10-23 01:11:00,0.7483,0.7483,0.74795,0.748,1094500000.0
2007-10-23 01:12:00,0.748,0.748,0.74795,0.74795,699200000.0
2007-10-23 01:13:00,0.74795,0.7482,0.7479,0.7479,1667900000.0
2007-10-23 01:14:00,0.7479,0.748,0.7478,0.7478,1112400000.0
2007-10-23 01:15:00,0.7478,0.7478,0.7475,0.7476,2097500023.0
2007-10-23 01:16:00,0.7476,0.7476,0.74745,0.7476,656700000.0
2007-10-23 01:17:00,0.7475,0.7476,0.7475,0.7476,1002100002.0
2007-10-23 01:18:00,0.74755,0.7477,0.74745,0.7477,1002100002.0
2007-10-23 01:19:00,0.7477,0.74775,0.7477,0.7477,567200000.0
2007-10-23 01:20:00,0.7477,0.7479,0.74765,0.74785,2037600000.0
2007-10-23 01:21:00,0.7479,0.748,0.74775,0.7479,1237500000.0
2007-10-23 01:22:00,0.7479,0.74795,0.74785,0.7479,1066500000.0
2007-10-23 01:23:00,0.7479,0.7482,0.7479,0.7482,1240900000.0
2007-10-23 01:24:00,0.7482,0.7482,0.748,0.748,897600000.0
2007-10-23 01:25:00,0.7481,0.7481,0.748,0.7481,1705799992.0
2007-10-23 01:26:00,0.74805,0.7485,0.74795,0.7484,1705799992.0
2007-10-23 01:27:00,0.7484,0.7484,0.7483,0.7483,612000000.0
2007-10-23 01:28:00,0.7483,0.7483,0.7482,0.7483,1358400000.0
2007-10-23 01:29:00,0.7483,0.7483,0.74815,0.7483,1634000000.0
2007-10-23 01:30:00,0.7483,0.74865,0.74825,0.74855,1123000000.0
2007-10-23 01:31:00,0.74855,0.74855,0.7484,0.74845,895700000.0
2007-10-23 01:32:00,0.74845,0.7486,0.74845,0.7486,1612500001.0
2007-10-23 01:33:00,0.7485,0.7486,0.7483,0.7484,1833099974.0
2007-10-23 01:34:00,0.7484,0.7484,0.7483,0.7483,1517200000.0
2007-10-23 01:35:00,0.7484,0.7485,0.7482,0.7483,874800000.0
2007-10-23 01:36:00,0.7483,0.7484,0.7481,0.7482,1739900000.0
2007-10-23 01:37:00,0.748,0.748,0.748,0.748,1478400000.0
2007-10-23 01:38:00,0.748,0.7482,0.7478,0.7478,1478400000.0
2007-10-23 01:39:00,0.7478,0.7478,0.7476,0.7476,832500000.0
2007-10-23 01:40:00,0.7476,0.7476,0.74725,0.7473,1424300000.0
2007-10-23 01:41:00,0.7473,0.7475,0.74725,0.7475,1235800000.0
2007-10-23 01:42:00,0.7475,0.7475,0.74725,0.74725,1244900000.0
2007-10-23 01:43:00,0.7473,0.7473,0.7472,0.7473,1573900000.0
2007-10-23 01:44:00,0.7473,0.7473,0.74705,0.74705,615000000.0
2007-10-23 01:45:00,0.74705,0.7471,0.74695,0.74705,258000000.0
2007-10-23 01:46:00,0.74705,0.74705,0.74705,0.74705,124200000.0
2007-10-23 01:47:00,0.7469,0.7471,0.7469,0.7471,83300000.0
2007-10-23 01:48:00,0.7471,0.7473,0.7471,0.7472,1348000000.0
2007-10-23 01:49:00,0.7472,0.7475,0.7471,0.7471,1358657495.0
2007-10-23 01:50:00,0.7472,0.7472,0.7471,0.7471,1603700000.0
2007-10-23 01:51:00,0.747,0.747,0.747,0.747,1603700000.0
2007-10-23 01:52:00,0.7472,0.74735,0.74715,0.7473,1603700000.0
2007-10-23 01:53:00,0.7473,0.7474,0.7473,0.7474,881600000.0
2007-10-23 01:55:00,0.7474,0.7476,0.7471,0.74725,1993557493.0
2007-10-23 01:56:00,0.7475,0.7475,0.7475,0.7475,1032700000.0
2007-10-23 01:57:00,0.7474,0.7478,0.7474,0.7475,1032700000.0
2007-10-23 01:58:00,0.7475,0.74775,0.7473,0.74775,1032700000.0
2007-10-23 02:00:00,0.7477,0.7477,0.7474,0.7476,898900000.0
2007-10-23 02:01:00,0.7475,0.74765,0.7475,0.7476,898900000.0
2007-10-23 02:02:00,0.74765,0.7478,0.7476,0.74765,1562193248.0
2007-10-23 02:03:00,0.7477,0.7477,0.7477,0.7477,1257500000.0
2007-10-23 02:04:00,0.74765,0.74765,0.7475,0.7476,1257500000.0
2007-10-23 02:05:00,0.7476,0.7477,0.7476,0.7477,2013900000.0
2007-10-23 02:06:00,0.7477,0.7477,0.74745,0.74745,2040900020.0
2007-10-23 02:07:00,0.7477,0.7477,0.7476,0.7476,1788300001.0
2007-10-23 02:08:00,0.7478,0.7478,0.7476,0.7476,1788300001.0
2007-10-23 02:09:00,0.7476,0.7476,0.7471,0.7471,1788300001.0
2007-10-23 02:10:00,0.7471,0.7475,0.7471,0.7472,1096200000.0
2007-10-23 02:11:00,0.7472,0.74725,0.747,0.7472,782497159.0
2007-10-23 02:12:00,0.7472,0.7472,0.74685,0.74685,1705197194.0
2007-10-23 02:13:00,0.74685,0.74685,0.7466,0.74665,1697400000.0
2007-10-23 02:14:00,0.7468,0.7468,0.7467,0.7467,1522800000.0
2007-10-23 02:15:00,0.7467,0.7467,0.74655,0.7467,1522800000.0
2007-10-23 02:16:00,0.7468,0.7471,0.7468,0.7471,1500799995.0
2007-10-23 02:17:00,0.747,0.7473,0.747,0.7473,1500799995.0
2007-10-23 02:18:00,0.7473,0.7473,0.7472,0.7472,773500000.0
2007-10-23 02:19:00,0.7472,0.7473,0.74715,0.7473,1562400010.0
2007-10-23 02:20:00,0.7473,0.7475,0.7473,0.7474,1772300000.0
2007-10-23 02:21:00,0.7474,0.7476,0.7474,0.7476,1641199994.0
2007-10-23 02:22:00,0.7474,0.7474,0.7474,0.7474,712999984.0
2007-10-23 02:23:00,0.7475,0.7475,0.7473,0.7475,712999984.0
2007-10-23 02:24:00,0.7475,0.7475,0.74725,0.74735,2078900018.0
2007-10-23 02:25:00,0.74735,0.74755,0.7473,0.7473,603100000.0
2007-10-23 02:26:00,0.7473,0.7473,0.7473,0.7473,1292600000.0
2007-10-23 02:27:00,0.7474,0.7476,0.7474,0.7476,1292600000.0
2007-10-23 02:29:00,0.7476,0.7476,0.74755,0.74755,1292600000.0
2007-10-23 02:30:00,0.74755,0.7477,0.74745,0.74755,1207900000.0
2007-10-23 02:31:00,0.7477,0.7477,0.7477,0.7477,1328500000.0
2007-10-23 02:32:00,0.7476,0.7477,0.7476,0.7476,1328500000.0
2007-10-23 02:33:00,0.7477,0.7477,0.7474,0.7474,1328500000.0
2007-10-23 02:34:00,0.7476,0.7477,0.7474,0.7477,1679400000.0
2007-10-23 02:35:00,0.7477,0.7477,0.74755,0.74755,1788200000.0
2007-10-23 02:36:00,0.7476,0.7476,0.74755,0.7476,1337600000.0
2007-10-23 02:37:00,0.7473,0.7473,0.7473,0.7473,1056300000.0
2007-10-23 02:38:00,0.7475,0.7475,0.7473,0.7474,1056300000.0
2007-10-23 02:39:00,0.7474,0.7474,0.7473,0.7473,1575700000.0
2007-10-23 02:40:00,0.74735,0.7474,0.74735,0.7474,1575700000.0
2007-10-23 02:41:00,0.7474,0.74755,0.74735,0.74755,1690700000.0
2007-10-23 02:42:00,0.74755,0.74755,0.7475,0.7475,1108800000.0
2007-10-23 02:43:00,0.74745,0.74745,0.74745,0.74745,1550700000.0
2007-10-23 02:44:00,0.7476,0.7478,0.7476,0.7478,575000000.0
2007-10-23 02:45:00,0.7477,0.7477,0.7477,0.7477,575000000.0
2007-10-23 02:46:00,0.74775,0.7479,0.7477,0.7479,575000000.0
2007-10-23 02:47:00,0.7479,0.7479,0.74765,0.7478,1387700000.0
2007-10-23 02:48:00,0.7479,0.74815,0.7478,0.74815,1317700000.0
2007-10-23 02:49:00,0.74815,0.74825,0.74805,0.7482,627400000.0
2007-10-23 02:50:00,0.74815,0.74825,0.74815,0.7482,1014100000.0
2007-10-23 02:51:00,0.7482,0.74825,0.74815,0.7482,501200000.0
2007-10-23 02:52:00,0.7482,0.74835,0.74815,0.7483,672100000.0
2007-10-23 02:53:00,0.74825,0.7483,0.74815,0.74825,670400000.0
2007-10-23 02:54:00,0.7482,0.74825,0.74795,0.74795,861800000.0
2007-10-23 02:55:00,0.74795,0.74805,0.74785,0.748,1066700000.0
2007-10-23 02:56:00,0.748,0.748,0.7476,0.74765,775000000.0
2007-10-23 02:57:00,0.7476,0.7478,0.7476,0.7477,791400000.0
2007-10-23 02:58:00,0.74775,0.7478,0.74765,0.7477,575300000.0
2007-10-23 02:59:00,0.7477,0.7479,0.7477,0.7479,639300000.0
2007-10-23 03:00:00,0.7479,0.74825,0.74785,0.7482,759300001.0
2007-10-23 03:01:00,0.7482,0.74845,0.7482,0.74845,824000000.0
2007-10-23 03:02:00,0.74845,0.74845,0.7483,0.7484,1430600000.0
2007-10-23 03:03:00,0.7482,0.7482,0.7482,0.7482,1291700000.0
2007-10-23 03:04:00,0.74815,0.74835,0.74815,0.7482,1291700000.0
2007-10-23 03:06:00,0.7482,0.7484,0.7482,0.7484,1179200000.0
2007-10-23 03:07:00,0.7484,0.7484,0.748,0.74815,1721199999.0
2007-10-23 03:08:00,0.7482,0.7483,0.7481,0.7482,1821600000.0
2007-10-23 03:09:00,0.7482,0.74835,0.7482,0.74825,767200000.0
2007-10-23 03:10:00,0.74825,0.7484,0.74815,0.7482,1516400000.0
2007-10-23 03:11:00,0.7483,0.7487,0.7483,0.7483,691100000.0
2007-10-23 03:12:00,0.7483,0.74835,0.74825,0.74835,716499969.0
2007-10-23 03:13:00,0.74835,0.74835,0.74825,0.7483,1560799948.0
2007-10-23 03:14:00,0.7484,0.7485,0.7484,0.7484,628400000.0
2007-10-23 03:15:00,0.7484,0.7484,0.74815,0.74825,628400000.0
2007-10-23 03:16:00,0.74825,0.74825,0.74825,0.74825,830400000.0
2007-10-23 03:17:00,0.74825,0.74825,0.7482,0.7482,986400000.0
2007-10-23 03:18:00,0.7482,0.7482,0.7482,0.7482,1034400000.0
2007-10-23 03:19:00,0.7484,0.7484,0.7484,0.7484,1858999999.0
2007-10-23 03:20:00,0.74825,0.74835,0.74825,0.74835,1858999999.0
2007-10-23 03:21:00,0.74835,0.74835,0.74825,0.74835,1019400000.0
2007-10-23 03:22:00,0.74835,0.74835,0.7482,0.7482,452600000.0
2007-10-23 03:23:00,0.7482,0.7482,0.748,0.7481,1483099990.0
2007-10-23 03:24:00,0.7479,0.748,0.7479,0.7479,1286900000.0
2007-10-23 03:25:00,0.74765,0.7479,0.74765,0.74785,1286900000.0
2007-10-23 03:26:00,0.74785,0.7479,0.7477,0.7479,1487700000.0
2007-10-23 03:27:00,0.748,0.748,0.748,0.748,852000000.0
2007-10-23 03:28:00,0.7479,0.7479,0.7479,0.7479,852000000.0
2007-10-23 03:29:00,0.7479,0.7479,0.7478,0.7478,852000000.0
2007-10-23 03:30:00,0.7481,0.7481,0.7481,0.7481,1751500027.0
2007-10-23 03:31:00,0.7482,0.7482,0.7481,0.7481,1751500027.0
2007-10-23 03:32:00,0.7478,0.7481,0.7478,0.7481,1751500027.0
2007-10-23 03:33:00,0.74805,0.74805,0.7479,0.74795,1751500027.0
2007-10-23 03:34:00,0.7481,0.7481,0.748,0.748,1694999950.0
2007-10-23 03:35:00,0.7482,0.7482,0.7481,0.7481,1694999950.0
2007-10-23 03:36:00,0.748,0.74805,0.7478,0.7478,1694999950.0
2007-10-23 03:37:00,0.7479,0.7481,0.7479,0.748,1353500021.0
2007-10-23 03:38:00,0.7481,0.7481,0.7479,0.74805,1353500021.0
2007-10-23 03:40:00,0.7481,0.7481,0.7481,0.7481,1819100044.0
2007-10-23 03:41:00,0.74805,0.7481,0.748,0.748,1819100044.0
2007-10-23 03:42:00,0.748,0.74805,0.7477,0.74805,1185400002.0
2007-10-23 03:43:00,0.74805,0.74805,0.7479,0.7479,1094400000.0
2007-10-23 03:44:00,0.7479,0.748,0.74775,0.74775,1870300000.0
2007-10-23 03:45:00,0.7477,0.7477,0.7474,0.7474,981000000.0
2007-10-23 03:46:00,0.7476,0.7476,0.7476,0.7476,981000000.0
2007-10-23 03:50:00,0.7476,0.74795,0.7476,0.74765,981000000.0
2007-10-23 03:51:00,0.74765,0.7482,0.74765,0.74805,1851000000.0
2007-10-23 03:52:00,0.74805,0.7482,0.74765,0.74795,986400000.0
2007-10-23 03:53:00,0.7481,0.7482,0.748,0.7482,1902300016.0
2007-10-23 03:54:00,0.7482,0.74825,0.74805,0.74825,1902300016.0
2007-10-23 03:55:00,0.74825,0.74825,0.74815,0.74825,758400000.0
2007-10-23 03:56:00,0.74825,0.74825,0.7482,0.74825,867500000.0
2007-10-23 03:57:00,0.74825,0.7485,0.7482,0.7484,1748500000.0
2007-10-23 03:58:00,0.7484,0.7485,0.74835,0.74845,1126900000.0
2007-10-23 03:59:00,0.7485,0.7488,0.7485,0.74875,1033700000.0
2007-10-23 04:00:00,0.7488,0.749,0.7485,0.7488,1835099995.0
2007-10-23 04:01:00,0.7489,0.7489,0.74855,0.74865,1163899985.0
2007-10-23 04:02:00,0.7489,0.749,0.7489,0.749,724000000.0
2007-10-23 04:03:00,0.749,0.749,0.749,0.749,724000000.0
2007-10-23 04:04:00,0.749,0.7494,0.749,0.74935,654400000.0
2007-10-23 04:05:00,0.74935,0.7497,0.7492,0.7497,1272200000.0
2007-10-23 04:06:00,0.7497,0.7498,0.74905,0.74915,912299988.0
2007-10-23 04:07:00,0.74915,0.7494,0.7491,0.7494,632500000.0
2007-10-23 04:08:00,0.7494,0.7494,0.74895,0.74915,1093500001.0
2007-10-23 04:09:00,0.7492,0.7492,0.74895,0.749,1578400005.0
2007-10-23 04:10:00,0.749,0.7493,0.749,0.7493,644000000.0
2007-10-23 04:11:00,0.7493,0.7493,0.74915,0.7493,1793800000.0
2007-10-23 04:12:00,0.7493,0.7493,0.74915,0.7493,773200000.0
2007-10-23 04:13:00,0.7493,0.74935,0.74925,0.7493,627700000.0
2007-10-23 04:15:00,0.7493,0.7496,0.7493,0.7496,2061299996.0
2007-10-23 04:16:00,0.7496,0.75085,0.7495,0.75055,2061299996.0
2007-10-23 04:17:00,0.7506,0.7506,0.7498,0.7499,1995099999.0
2007-10-23 04:18:00,0.7499,0.75,0.74935,0.7498,1848800001.0
2007-10-23 04:19:00,0.7498,0.7499,0.74975,0.7498,1259100000.0
2007-10-23 04:20:00,0.7498,0.7502,0.74975,0.7502,1712400001.0
2007-10-23 04:21:00,0.7502,0.7502,0.7498,0.7498,1183600000.0
2007-10-23 04:22:00,0.7498,0.75,0.7498,0.75,1804700000.0
2007-10-23 04:23:00,0.75,0.75,0.7499,0.75,1282300000.0
2007-10-23 04:24:00,0.75,0.7507,0.75,0.7507,1985600000.0
2007-10-23 04:25:00,0.7507,0.7508,0.7505,0.7506,1532000000.0
2007-10-23 04:26:00,0.7506,0.7506,0.75045,0.75045,1894800000.0
2007-10-23 04:27:00,0.75045,0.7506,0.75,0.75,1726799999.0
2007-10-23 04:28:00,0.75,0.7502,0.7499,0.7501,1699300000.0
2007-10-23 04:29:00,0.7501,0.7503,0.75005,0.7502,1726600013.0
2007-10-23 04:30:00,0.7503,0.7503,0.7503,0.7503,1351100000.0
2007-10-23 04:31:00,0.7503,0.7504,0.7502,0.7503,1351100000.0
2007-10-23 04:32:00,0.7503,0.7503,0.7501,0.7501,1135900000.0
2007-10-23 04:33:00,0.7501,0.7502,0.7498,0.7498,1135900000.0
2007-10-23 04:34:00,0.7498,0.74985,0.7496,0.7498,993500000.0
2007-10-23 04:35:00,0.74985,0.74985,0.7496,0.7498,853700000.0
2007-10-23 04:36:00,0.7498,0.7501,0.7498,0.7501,1352600000.0
2007-10-23 04:37:00,0.7501,0.75035,0.7501,0.75025,238600000.0
2007-10-23 04:38:00,0.75025,0.75035,0.7502,0.75025,733300000.0
2007-10-23 04:40:00,0.7501,0.7501,0.7501,0.7501,575000001.0
2007-10-23 04:41:00,0.7501,0.75035,0.75005,0.75025,575000001.0
2007-10-23 04:42:00,0.75025,0.7503,0.7501,0.75025,185199999.0
2007-10-23 04:43:00,0.75025,0.75025,0.7501,0.7501,113800000.0
2007-10-23 04:44:00,0.7501,0.7503,0.75005,0.75025,711100000.0
2007-10-23 04:45:00,0.75025,0.7503,0.7501,0.7503,703200000.0
2007-10-23 04:46:00,0.7503,0.7503,0.75,0.7503,837000000.0
2007-10-23 04:47:00,0.7503,0.7505,0.7503,0.7505,1224000000.0
2007-10-23 04:49:00,0.7505,0.7509,0.7504,0.7506,1400300000.0
2007-10-23 04:50:00,0.75055,0.7513,0.75055,0.7512,1400300000.0
2007-10-23 04:51:00,0.7512,0.7512,0.751,0.751,1654100000.0
2007-10-23 04:52:00,0.751,0.7512,0.7502,0.7507,1418499999.0
2007-10-23 04:53:00,0.7507,0.7507,0.7501,0.7504,1338600000.0
2007-10-23 04:54:00,0.7504,0.7505,0.7503,0.7505,1463200000.0
2007-10-23 04:55:00,0.7505,0.7506,0.7504,0.75045,1698400015.0
2007-10-23 04:56:00,0.7505,0.7505,0.75015,0.7505,1192100001.0
2007-10-23 04:57:00,0.7505,0.7505,0.75035,0.7505,1445800000.0
2007-10-23 04:58:00,0.7505,0.7505,0.75035,0.75035,1378000000.0
2007-10-23 04:59:00,0.75035,0.7504,0.75035,0.75035,515200000.0
2007-10-23 05:00:00,0.75035,0.75035,0.7496,0.7498,884599999.0
2007-10-23 05:01:00,0.7499,0.75,0.7499,0.75,1477500000.0
2007-10-23 05:02:00,0.75,0.75,0.74995,0.74995,1477500000.0
2007-10-23 05:03:00,0.74995,0.75,0.7498,0.7498,681500000.0
2007-10-23 05:04:00,0.7497,0.75,0.7497,0.74985,654700000.0
2007-10-23 05:05:00,0.74985,0.75,0.74985,0.75,270100000.0
2007-10-23 05:06:00,0.75,0.75,0.7497,0.7498,1013600000.0
2007-10-23 05:07:00,0.7498,0.7499,0.7498,0.7499,1003800000.0
2007-10-23 05:08:00,0.7499,0.7499,0.7498,0.7499,1230500000.0
2007-10-23 05:09:00,0.7499,0.7499,0.7498,0.7499,1153700000.0
2007-10-23 05:10:00,0.7499,0.7499,0.74985,0.7499,484500000.0
2007-10-23 05:11:00,0.7499,0.7499,0.74975,0.7498,871700000.0
2007-10-23 05:12:00,0.7498,0.75,0.7498,0.7499,453100000.0
2007-10-23 05:13:00,0.7501,0.7501,0.75,0.75,301400000.0
2007-10-23 05:14:00,0.74995,0.75,0.7499,0.7499,301400000.0
2007-10-23 05:15:00,0.74995,0.75005,0.74985,0.75005,621500000.0
2007-10-23 05:16:00,0.75,0.75,0.75,0.75,1329999982.0
2007-10-23 05:17:00,0.75005,0.7501,0.74985,0.75005,1329999982.0
2007-10-23 05:18:00,0.75005,0.7501,0.7498,0.7499,451100000.0
2007-10-23 05:19:00,0.7499,0.75,0.74985,0.74995,565800000.0
2007-10-23 05:20:00,0.74995,0.75015,0.74985,0.75015,352300000.0
2007-10-23 05:21:00,0.75015,0.7502,0.7498,0.7501,971000000.0
2007-10-23 05:22:00,0.7501,0.75025,0.7501,0.75025,655100000.0
2007-10-23 05:23:00,0.75025,0.7505,0.75025,0.75045,756800000.0
2007-10-23 05:24:00,0.75045,0.7506,0.75045,0.7506,518200000.0
2007-10-23 05:25:00,0.7506,0.7506,0.75035,0.7504,1096599976.0
2007-10-23 05:26:00,0.75035,0.7504,0.7502,0.75025,386700000.0
2007-10-23 05:27:00,0.75025,0.75025,0.75015,0.75015,595899998.0
2007-10-23 05:28:00,0.75015,0.75025,0.75015,0.75025,586300000.0
2007-10-23 05:29:00,0.75025,0.75025,0.75015,0.75015,608200000.0
2007-10-23 05:30:00,0.75025,0.75025,0.7501,0.7501,790900000.0
2007-10-23 05:31:00,0.7501,0.75025,0.7501,0.7502,1921799946.0
2007-10-23 05:33:00,0.7503,0.75045,0.7503,0.7504,793000000.0
2007-10-23 05:34:00,0.75045,0.75065,0.75035,0.75065,1390799979.0
2007-10-23 05:35:00,0.75065,0.751,0.75055,0.751,977100000.0
2007-10-23 05:36:00,0.751,0.751,0.75095,0.751,932700000.0
2007-10-23 05:37:00,0.751,0.7511,0.7507,0.7508,625600000.0
2007-10-23 05:38:00,0.7507,0.7508,0.7507,0.7508,1335700000.0
2007-10-23 05:39:00,0.7507,0.7507,0.7507,0.7507,1335700000.0
2007-10-23 05:40:00,0.7508,0.7508,0.7508,0.7508,1335700000.0
2007-10-23 05:41:00,0.7507,0.7507,0.7507,0.7507,1335700000.0
2007-10-23 05:42:00,0.75065,0.7507,0.7504,0.75045,1335700000.0
2007-10-23 05:43:00,0.75045,0.75045,0.75035,0.7504,929200000.0
2007-10-23 05:44:00,0.7504,0.75045,0.7504,0.7504,1577600000.0
2007-10-23 05:45:00,0.7504,0.7506,0.75035,0.7504,1927800000.0
2007-10-23 05:46:00,0.7504,0.7505,0.7504,0.7505,1460100000.0
2007-10-23 05:47:00,0.7505,0.7505,0.7501,0.7502,1347400000.0
2007-10-23 05:48:00,0.7501,0.7502,0.7501,0.7501,1550900000.0
2007-10-23 05:49:00,0.7501,0.7506,0.7501,0.7506,1550900000.0
2007-10-23 05:50:00,0.7506,0.7507,0.7503,0.7507,1543000000.0
2007-10-23 05:51:00,0.7507,0.7508,0.75055,0.7507,1694400000.0
2007-10-23 05:52:00,0.7507,0.7508,0.75055,0.75065,1711100000.0
2007-10-23 05:53:00,0.7507,0.7507,0.75065,0.7507,1415000000.0
2007-10-23 05:54:00,0.7507,0.7509,0.7507,0.7508,1258200000.0
2007-10-23 05:55:00,0.75085,0.7509,0.7508,0.75085,619900000.0
2007-10-23 05:56:00,0.75085,0.7509,0.7508,0.7509,1657100000.0
2007-10-23 05:57:00,0.7509,0.75105,0.7508,0.75095,1232100000.0
2007-10-23 05:58:00,0.75095,0.75095,0.75075,0.75075,1309400000.0
2007-10-23 05:59:00,0.75075,0.751,0.75075,0.7509,1235400000.0
2007-10-23 06:00:00,0.751,0.751,0.7508,0.7508,1252700000.0
2007-10-23 06:01:00,0.7507,0.751,0.7505,0.751,1252700000.0
2007-10-23 06:02:00,0.751,0.751,0.75085,0.7509,1252700000.0
2007-10-23 06:03:00,0.75075,0.75095,0.75075,0.7509,1949800022.0
2007-10-23 06:04:00,0.7508,0.7512,0.7508,0.7512,1703200000.0
2007-10-23 06:05:00,0.7513,0.7513,0.7512,0.7512,1703200000.0
2007-10-23 06:06:00,0.7512,0.7512,0.75105,0.75105,1451200000.0
2007-10-23 06:07:00,0.75115,0.7512,0.75105,0.7511,1088200000.0
2007-10-23 06:08:00,0.7511,0.7512,0.7511,0.7512,1648300000.0
2007-10-23 06:09:00,0.7512,0.75125,0.7511,0.75115,669700000.0
2007-10-23 06:10:00,0.7511,0.75115,0.75045,0.75065,1512400031.0
2007-10-23 06:11:00,0.7507,0.7507,0.7504,0.7504,1042900000.0
2007-10-23 06:12:00,0.7504,0.7504,0.7502,0.7502,1233100000.0
2007-10-23 06:13:00,0.7502,0.75045,0.75015,0.7504,1426400000.0
2007-10-23 06:14:00,0.75045,0.75075,0.7503,0.75055,1200999986.0
2007-10-23 06:15:00,0.75055,0.75055,0.7505,0.75055,812200000.0
2007-10-23 06:16:00,0.7505,0.7508,0.7503,0.7507,1083800002.0
2007-10-23 06:17:00,0.75075,0.75075,0.75055,0.75065,780500000.0
2007-10-23 06:18:00,0.75065,0.7508,0.75065,0.75075,1360800000.0
2007-10-23 06:19:00,0.7508,0.7508,0.7505,0.75075,1888300000.0
2007-10-23 06:21:00,0.7508,0.7508,0.7507,0.7508,889100000.0
2007-10-23 06:22:00,0.7507,0.751,0.75055,0.751,1580299983.0
2007-10-23 06:23:00,0.751,0.75105,0.75085,0.75085,1522000000.0
2007-10-23 06:24:00,0.75085,0.75095,0.75075,0.7509,962799995.0
2007-10-23 06:25:00,0.7509,0.75095,0.75085,0.75095,900000000.0
2007-10-23 06:26:00,0.75095,0.75095,0.7508,0.75085,983900000.0
2007-10-23 06:27:00,0.75085,0.751,0.7508,0.7509,1228200000.0
2007-10-23 06:28:00,0.751,0.751,0.751,0.751,824800000.0
2007-10-23 06:29:00,0.7509,0.7509,0.7509,0.7509,824800000.0
2007-10-23 06:30:00,0.7509,0.7509,0.7508,0.7509,824800000.0
2007-10-23 06:31:00,0.7509,0.751,0.75085,0.751,1336700004.0
2007-10-23 06:32:00,0.7509,0.751,0.7508,0.7509,1235800000.0
2007-10-23 06:33:00,0.7509,0.7509,0.75085,0.75085,1202200000.0
2007-10-23 06:34:00,0.75085,0.7509,0.75085,0.7509,1060500000.0
2007-10-23 06:35:00,0.7509,0.7509,0.7508,0.7508,690200000.0
2007-10-23 06:36:00,0.7508,0.75085,0.75045,0.7505,1203200000.0
2007-10-23 06:37:00,0.7505,0.7505,0.7502,0.7502,1541099999.0
2007-10-23 06:38:00,0.7502,0.75045,0.75,0.75,1035700000.0
2007-10-23 06:39:00,0.75,0.75,0.7498,0.75,722400000.0
2007-10-23 06:40:00,0.75,0.7501,0.7494,0.7495,1175900000.0
2007-10-23 06:41:00,0.7495,0.7496,0.74945,0.7495,825600000.0
2007-10-23 06:42:00,0.7495,0.7495,0.749,0.749,664200000.0
2007-10-23 06:43:00,0.749,0.749,0.7485,0.7486,607000000.0
2007-10-23 06:44:00,0.7486,0.7488,0.74845,0.7488,614800000.0
2007-10-23 06:45:00,0.7488,0.7489,0.7487,0.7489,974900000.0
2007-10-23 06:46:00,0.7489,0.74955,0.7488,0.7495,1805400000.0
2007-10-23 06:47:00,0.7495,0.75,0.74925,0.74965,1004799999.0
2007-10-23 06:48:00,0.7497,0.7498,0.74945,0.7498,1584800014.0
2007-10-23 06:49:00,0.7498,0.7499,0.74975,0.74975,500300000.0
2007-10-23 06:50:00,0.74975,0.7498,0.7494,0.7494,1178900000.0
2007-10-23 06:51:00,0.7494,0.7496,0.74935,0.7494,1532800000.0
2007-10-23 06:52:00,0.74935,0.7499,0.74935,0.7498,1321100000.0
2007-10-23 06:53:00,0.7498,0.7498,0.7496,0.7496,660900000.0
2007-10-23 06:54:00,0.7496,0.7496,0.7494,0.7495,646600000.0
2007-10-23 06:55:00,0.7495,0.7496,0.74945,0.74955,1173900000.0
2007-10-23 06:56:00,0.74955,0.7496,0.7494,0.7496,740900000.0
2007-10-23 06:57:00,0.7496,0.7496,0.7496,0.7496,645500000.0
2007-10-23 06:59:00,0.7496,0.7498,0.7496,0.7498,535200000.0
2007-10-23 07:00:00,0.7498,0.75,0.7498,0.75,312800000.0
2007-10-23 07:01:00,0.75,0.7502,0.75,0.7502,1088000000.0
2007-10-23 07:02:00,0.7502,0.7503,0.75005,0.75025,1195800000.0
2007-10-23 07:03:00,0.75025,0.7506,0.7502,0.7506,521600000.0
2007-10-23 07:04:00,0.7506,0.7507,0.75045,0.75045,563500000.0
2007-10-23 07:05:00,0.75045,0.7505,0.7503,0.7503,570600000.0
2007-10-23 07:06:00,0.7503,0.7503,0.75025,0.7503,1485600000.0
2007-10-23 07:07:00,0.7503,0.7503,0.75015,0.7503,1035499985.0
2007-10-23 07:08:00,0.7503,0.75035,0.7503,0.75035,938400000.0
2007-10-23 07:09:00,0.75035,0.75055,0.7503,0.75055,962400000.0
2007-10-23 07:10:00,0.75055,0.75055,0.7504,0.7504,933600000.0
2007-10-23 07:11:00,0.7504,0.75055,0.7504,0.75055,1168000000.0
2007-10-23 07:12:00,0.75055,0.7509,0.75055,0.75065,931700000.0
2007-10-23 07:13:00,0.75065,0.75065,0.7506,0.75065,904800000.0
2007-10-23 07:14:00,0.75065,0.7507,0.7506,0.7507,1206400000.0
2007-10-23 07:15:00,0.7507,0.75095,0.75065,0.7507,1558000001.0
2007-10-23 07:16:00,0.75075,0.7508,0.7506,0.75075,1594100000.0
2007-10-23 07:17:00,0.75075,0.75095,0.7507,0.75095,726400000.0
2007-10-23 07:18:00,0.75095,0.75095,0.7508,0.75085,1270500000.0
2007-10-23 07:19:00,0.7508,0.75095,0.75075,0.7508,1432300000.0
2007-10-23 07:20:00,0.75075,0.7509,0.75075,0.7508,871000000.0
2007-10-23 07:21:00,0.7508,0.7508,0.75055,0.75055,948300000.0
2007-10-23 07:22:00,0.75055,0.75065,0.7505,0.75055,1340600000.0
2007-10-23 07:23:00,0.75055,0.75055,0.75045,0.75055,1148900000.0
2007-10-23 07:24:00,0.75055,0.75065,0.75045,0.75065,1390500001.0
2007-10-23 07:25:00,0.7506,0.75065,0.75045,0.75045,1598300000.0
2007-10-23 07:26:00,0.7505,0.7505,0.75045,0.7505,786000000.0
2007-10-23 07:27:00,0.7505,0.7506,0.75045,0.7506,1096000000.0
2007-10-23 07:28:00,0.7506,0.7506,0.7505,0.75055,1685300000.0
2007-10-23 07:29:00,0.75055,0.75055,0.75045,0.7505,1000100000.0
2007-10-23 07:30:00,0.75055,0.7506,0.75045,0.7506,1907500000.0
2007-10-23 07:31:00,0.7507,0.7508,0.7507,0.7508,1438200001.0
2007-10-23 07:32:00,0.7509,0.7512,0.7508,0.7512,1438200001.0
2007-10-23 07:33:00,0.75125,0.7521,0.751,0.751,1438200001.0
2007-10-23 07:34:00,0.751,0.75145,0.75095,0.75105,1302800000.0
2007-10-23 07:35:00,0.75105,0.7516,0.75105,0.7516,1161599999.0
2007-10-23 07:36:00,0.75155,0.75185,0.75145,0.7515,1098899997.0
2007-10-23 07:37:00,0.7515,0.7516,0.7513,0.7514,1183400000.0
2007-10-23 07:38:00,0.7514,0.7516,0.75115,0.7515,1716900028.0
2007-10-23 07:39:00,0.7514,0.7514,0.7514,0.7514,1252499970.0
2007-10-23 07:40:00,0.7515,0.7517,0.7515,0.75155,1252499970.0
2007-10-23 07:41:00,0.7516,0.75205,0.75145,0.75175,1849799994.0
2007-10-23 07:42:00,0.75175,0.7518,0.75165,0.7518,1883400000.0
2007-10-23 07:43:00,0.7518,0.7519,0.75165,0.75165,901200000.0
2007-10-23 07:44:00,0.75165,0.75225,0.75145,0.7522,963900000.0
2007-10-23 07:45:00,0.7522,0.75225,0.7517,0.75195,2093000000.0
2007-10-23 07:46:00,0.75195,0.75215,0.75195,0.7521,1341400001.0
2007-10-23 07:47:00,0.7521,0.75215,0.75165,0.7517,1042100001.0
2007-10-23 07:48:00,0.7517,0.75175,0.7513,0.7517,441600000.0
2007-10-23 07:49:00,0.7519,0.752,0.7518,0.7518,1158800019.0
2007-10-23 07:50:00,0.75165,0.7518,0.75165,0.7517,1158800019.0
2007-10-23 07:51:00,0.7517,0.7518,0.75165,0.7518,1226400000.0
2007-10-23 07:52:00,0.7518,0.7518,0.75165,0.75165,633600000.0
2007-10-23 07:53:00,0.75165,0.7517,0.75155,0.7516,707800000.0
2007-10-23 07:54:00,0.7516,0.75165,0.7515,0.75165,1061600000.0
2007-10-23 07:55:00,0.75165,0.75165,0.75155,0.75165,1185600000.0
2007-10-23 07:56:00,0.75165,0.75165,0.75155,0.7516,1301600000.0
2007-10-23 07:57:00,0.7516,0.7517,0.75155,0.7517,1996700000.0
2007-10-23 07:58:00,0.7517,0.7517,0.7516,0.7517,1328100000.0
2007-10-23 07:59:00,0.75165,0.75195,0.7515,0.75195,1775600014.0
2007-10-23 08:00:00,0.75205,0.7522,0.752,0.75215,1276400000.0
2007-10-23 08:01:00,0.75215,0.75305,0.75215,0.753,976900000.0
2007-10-23 08:02:00,0.753,0.7532,0.75225,0.7524,1350799999.0
2007-10-23 08:03:00,0.7524,0.7525,0.75195,0.7525,631900000.0
2007-10-23 08:04:00,0.7525,0.753,0.75215,0.7528,2093100002.0
2007-10-23 08:05:00,0.7528,0.75305,0.75275,0.753,790400000.0
2007-10-23 08:06:00,0.753,0.753,0.75225,0.75225,1117900001.0
2007-10-23 08:07:00,0.75225,0.7525,0.75215,0.7525,908800000.0
2007-10-23 08:08:00,0.75245,0.75265,0.7524,0.75265,1152400000.0
2007-10-23 08:09:00,0.75265,0.7528,0.7526,0.75265,999900000.0
2007-10-23 08:10:00,0.75265,0.7531,0.75265,0.75295,1307899989.0
2007-10-23 08:11:00,0.75295,0.7534,0.75295,0.75325,1638299999.0
2007-10-23 08:13:00,0.7531,0.7531,0.7529,0.753,1237799981.0
2007-10-23 08:14:00,0.7532,0.7532,0.753,0.753,1237799981.0
2007-10-23 08:15:00,0.7532,0.7533,0.75305,0.7531,1237799981.0
2007-10-23 08:16:00,0.7531,0.7532,0.753,0.753,1461400000.0
2007-10-23 08:17:00,0.753,0.7531,0.7529,0.7531,2017800000.0
2007-10-23 08:18:00,0.7531,0.7534,0.75305,0.7534,743000001.0
2007-10-23 08:19:00,0.7533,0.7538,0.75325,0.7538,1344999999.0
2007-10-23 08:20:00,0.7538,0.75415,0.75355,0.75395,1580100002.0
2007-10-23 08:21:00,0.75395,0.75395,0.75355,0.7537,1059100000.0
2007-10-23 08:22:00,0.7537,0.7538,0.7535,0.75355,1022400000.0
2007-10-23 08:23:00,0.7536,0.75395,0.75315,0.75375,870700000.0
2007-10-23 08:24:00,0.75375,0.754,0.75345,0.7539,1403100000.0
2007-10-23 08:25:00,0.7539,0.7539,0.7536,0.7537,1178199985.0
2007-10-23 08:26:00,0.75365,0.7539,0.7536,0.7538,1150200000.0
2007-10-23 08:27:00,0.7538,0.75405,0.7537,0.7538,1203200000.0
2007-10-23 08:28:00,0.7539,0.7539,0.7533,0.7534,1809100001.0
2007-10-23 08:29:00,0.7535,0.7535,0.7533,0.7535,1809100001.0
2007-10-23 08:30:00,0.7535,0.75365,0.7533,0.7535,1481100000.0
2007-10-23 08:31:00,0.7535,0.7537,0.7535,0.7537,53600000.0
2007-10-23 08:32:00,0.75365,0.7537,0.75365,0.7537,28600000.0
2007-10-23 08:34:00,0.7535,0.7535,0.7534,0.7535,476800000.0
2007-10-23 08:35:00,0.7536,0.7536,0.7536,0.7536,476800000.0
2007-10-23 08:36:00,0.7536,0.75395,0.75355,0.75385,1963999994.0
2007-10-23 08:37:00,0.75385,0.7539,0.7536,0.7539,1440000004.0
2007-10-23 08:38:00,0.7539,0.7539,0.7538,0.7539,788800000.0
2007-10-23 08:39:00,0.7539,0.7541,0.75375,0.75375,756200000.0
2007-10-23 08:40:00,0.75375,0.7538,0.7529,0.753,1165400000.0
2007-10-23 08:41:00,0.75305,0.7531,0.75255,0.7528,840300002.0
2007-10-23 08:42:00,0.7529,0.7532,0.7526,0.7527,1396900013.0
2007-10-23 08:43:00,0.75265,0.7527,0.7524,0.7525,1396900013.0
2007-10-23 08:44:00,0.7525,0.7527,0.7522,0.7522,1335100000.0
2007-10-23 08:45:00,0.7522,0.7523,0.7519,0.752,1345600000.0
2007-10-23 08:46:00,0.752,0.7522,0.7519,0.75215,1727500003.0
2007-10-23 08:47:00,0.75215,0.7523,0.752,0.752,626300000.0
2007-10-23 08:48:00,0.752,0.7524,0.752,0.7523,967700000.0
2007-10-23 08:49:00,0.7523,0.7523,0.75215,0.75215,1288100000.0
2007-10-23 08:50:00,0.75215,0.7523,0.75215,0.7523,968000000.0
2007-10-23 08:51:00,0.7523,0.7523,0.752,0.752,1226700000.0
2007-10-23 08:52:00,0.752,0.7521,0.752,0.7521,1520800000.0
2007-10-23 08:53:00,0.7521,0.7521,0.75205,0.75205,1262400000.0
2007-10-23 08:54:00,0.7519,0.7519,0.7515,0.7517,1385799999.0
2007-10-23 08:55:00,0.7517,0.7517,0.7513,0.7513,1385799999.0
2007-10-23 08:56:00,0.75135,0.75135,0.7512,0.75135,827900001.0
2007-10-23 08:57:00,0.75135,0.75145,0.75125,0.75135,1089099990.0
2007-10-23 08:58:00,0.75135,0.7514,0.7513,0.7513,856800000.0
2007-10-23 08:59:00,0.7513,0.7515,0.7512,0.7514,836000000.0
2007-10-23 09:00:00,0.7514,0.7516,0.75135,0.7515,1350500000.0
2007-10-23 09:01:00,0.7515,0.7516,0.75115,0.75115,1110000000.0
2007-10-23 09:02:00,0.7513,0.7516,0.7512,0.7516,1441900011.0
2007-10-23 09:03:00,0.7516,0.752,0.7514,0.752,1539400000.0
2007-10-23 09:04:00,0.7523,0.7524,0.752,0.752,1454900018.0
2007-10-23 09:05:00,0.7521,0.7521,0.75165,0.7518,1454900018.0
2007-10-23 09:06:00,0.752,0.752,0.7517,0.7517,1261800007.0
2007-10-23 09:07:00,0.7517,0.7518,0.75125,0.7513,1261800007.0
2007-10-23 09:08:00,0.7513,0.7514,0.7512,0.75125,1012700000.0
2007-10-23 09:09:00,0.75125,0.7514,0.7511,0.7513,896000000.0
2007-10-23 09:10:00,0.7513,0.7514,0.7511,0.7512,1355200003.0
2007-10-23 09:11:00,0.7512,0.7512,0.7512,0.7512,1611200000.0
2007-10-23 09:12:00,0.7512,0.7512,0.75115,0.75115,391200000.0
2007-10-23 09:13:00,0.75115,0.75125,0.75115,0.7512,1879200000.0
2007-10-23 09:14:00,0.7512,0.75125,0.7508,0.75085,929600000.0
2007-10-23 09:15:00,0.75085,0.751,0.75055,0.75055,684000000.0
2007-10-23 09:16:00,0.75055,0.75055,0.75045,0.75045,800800000.0
2007-10-23 09:17:00,0.75045,0.75045,0.7501,0.7501,947300000.0
2007-10-23 09:18:00,0.7501,0.7504,0.7501,0.75015,1849400000.0
2007-10-23 09:19:00,0.75015,0.75025,0.74995,0.7501,1497100000.0
2007-10-23 09:20:00,0.7501,0.7501,0.7499,0.74995,1716900000.0
2007-10-23 09:21:00,0.74995,0.75,0.7497,0.75,1009500000.0
2007-10-23 09:22:00,0.75,0.7502,0.75,0.7502,653800000.0
2007-10-23 09:23:00,0.7501,0.7502,0.7499,0.7501,1868299996.0
2007-10-23 09:24:00,0.7501,0.7501,0.74995,0.75,1114700000.0
2007-10-23 09:25:00,0.75,0.7504,0.74995,0.7501,537500000.0
2007-10-23 09:26:00,0.7501,0.7506,0.75005,0.7505,1004900000.0
2007-10-23 09:27:00,0.7505,0.7505,0.74995,0.75,1084200003.0
2007-10-23 09:28:00,0.7502,0.7502,0.75,0.75,1725500007.0
2007-10-23 09:29:00,0.75,0.75,0.7497,0.7499,1725500007.0
2007-10-23 09:30:00,0.7499,0.7501,0.7499,0.74995,1010300000.0
2007-10-23 09:31:00,0.7499,0.7503,0.7499,0.75005,829600003.0
2007-10-23 09:32:00,0.75005,0.7504,0.75005,0.75035,634100000.0
2007-10-23 09:33:00,0.75035,0.7509,0.7502,0.7508,1046099997.0
2007-10-23 09:34:00,0.7508,0.751,0.75065,0.751,1193400000.0
2007-10-23 09:35:00,0.75085,0.751,0.7503,0.7503,1021000000.0
2007-10-23 09:36:00,0.7503,0.75045,0.7503,0.7504,1348400000.0
2007-10-23 09:37:00,0.7504,0.7505,0.75025,0.75025,1537800001.0
2007-10-23 09:38:00,0.7503,0.7505,0.75025,0.7504,1638900000.0
2007-10-23 09:39:00,0.7504,0.7506,0.7503,0.75035,1269000000.0
2007-10-23 09:40:00,0.75035,0.751,0.75025,0.7509,1498200003.0
2007-10-23 09:41:00,0.7509,0.751,0.7507,0.751,1037800005.0
2007-10-23 09:42:00,0.751,0.7513,0.7508,0.7513,1652500002.0
2007-10-23 09:43:00,0.7513,0.7514,0.7511,0.7513,1112900002.0
2007-10-23 09:44:00,0.7513,0.7513,0.7512,0.7512,1004000000.0
2007-10-23 09:45:00,0.7512,0.7513,0.751,0.751,1270799995.0
2007-10-23 09:46:00,0.751,0.751,0.75095,0.75095,1579600000.0
2007-10-23 09:47:00,0.75085,0.7511,0.7508,0.7511,899100000.0
2007-10-23 09:48:00,0.7511,0.7512,0.75085,0.75115,1764199982.0
2007-10-23 09:49:00,0.75115,0.7513,0.75105,0.7511,1563300009.0
2007-10-23 09:50:00,0.7511,0.7511,0.7508,0.7509,1178800000.0
2007-10-23 09:51:00,0.7507,0.7508,0.7507,0.7508,1178800000.0
2007-10-23 09:53:00,0.7508,0.7508,0.7505,0.75065,1178800000.0
2007-10-23 09:54:00,0.75065,0.75085,0.75035,0.75055,2021300002.0
2007-10-23 09:55:00,0.7506,0.75085,0.75055,0.75085,1157900000.0
2007-10-23 09:56:00,0.75085,0.7509,0.7508,0.75085,1148000000.0
2007-10-23 09:57:00,0.75085,0.751,0.75075,0.7508,1215400000.0
2007-10-23 09:58:00,0.7508,0.751,0.7507,0.7508,579000000.0
2007-10-23 09:59:00,0.7508,0.751,0.75075,0.75075,584099999.0
2007-10-23 10:00:00,0.75075,0.75085,0.75055,0.75065,1834899978.0
2007-10-23 10:01:00,0.7508,0.7508,0.7506,0.75075,1363699998.0
2007-10-23 10:02:00,0.75075,0.7508,0.7506,0.7507,717900000.0
2007-10-23 10:03:00,0.7507,0.7507,0.75065,0.7507,1363000000.0
2007-10-23 10:04:00,0.75065,0.75085,0.75055,0.75085,1053500001.0
2007-10-23 10:05:00,0.75085,0.75085,0.75065,0.75075,1605500000.0
2007-10-23 10:06:00,0.75075,0.7508,0.75065,0.75065,1124000000.0
2007-10-23 10:07:00,0.75065,0.7507,0.7506,0.75065,1304000000.0
2007-10-23 10:08:00,0.75065,0.75075,0.75065,0.75075,1036000000.0
2007-10-23 10:09:00,0.75075,0.75075,0.7504,0.7504,1351500000.0
2007-10-23 10:10:00,0.7503,0.7504,0.7501,0.7501,1786500003.0
2007-10-23 10:11:00,0.75015,0.7504,0.7501,0.75035,1786500003.0
2007-10-23 10:12:00,0.75035,0.75075,0.7503,0.75075,1711799986.0
2007-10-23 10:13:00,0.75075,0.751,0.7507,0.75085,1486199963.0
2007-10-23 10:14:00,0.75085,0.751,0.75085,0.7509,1436000000.0
2007-10-23 10:15:00,0.7509,0.7512,0.75085,0.7511,1938599988.0
2007-10-23 10:16:00,0.75105,0.7513,0.75105,0.75115,1672500018.0
2007-10-23 10:17:00,0.75115,0.7514,0.7511,0.7512,1381700000.0
2007-10-23 10:18:00,0.7512,0.7513,0.7511,0.7513,1584000000.0
2007-10-23 10:19:00,0.7513,0.7514,0.75125,0.75135,1339299997.0
2007-10-23 10:20:00,0.75135,0.7515,0.7513,0.7514,1637400000.0
2007-10-23 10:21:00,0.7515,0.7517,0.7515,0.7515,1226900000.0
2007-10-23 10:22:00,0.7517,0.7517,0.7514,0.7515,1226900000.0
2007-10-23 10:23:00,0.7515,0.75165,0.7514,0.7514,1205600000.0
2007-10-23 10:24:00,0.7514,0.75155,0.75135,0.7514,1891200000.0
2007-10-23 10:25:00,0.7514,0.7514,0.75135,0.7514,1750900000.0
2007-10-23 10:27:00,0.7514,0.75155,0.7514,0.7515,1152800000.0
2007-10-23 10:29:00,0.7515,0.7519,0.7514,0.7518,1448099978.0
2007-10-23 10:30:00,0.752,0.7522,0.7517,0.7518,790400000.0
2007-10-23 10:31:00,0.7518,0.7521,0.75175,0.7521,790400000.0
2007-10-23 10:32:00,0.7521,0.7527,0.7521,0.75265,1019100000.0
2007-10-23 10:33:00,0.75265,0.7527,0.75265,0.7527,1116400000.0
2007-10-23 10:34:00,0.7527,0.7531,0.7527,0.75285,632800000.0
2007-10-23 10:35:00,0.75285,0.753,0.7528,0.7529,941500000.0
2007-10-23 10:36:00,0.75285,0.7529,0.75265,0.7527,1252100000.0
2007-10-23 10:38:00,0.7527,0.75275,0.7526,0.7526,1233600000.0
2007-10-23 10:39:00,0.7526,0.7528,0.7526,0.7527,1525600000.0
2007-10-23 10:40:00,0.7527,0.7528,0.7523,0.7525,1464300000.0
2007-10-23 10:41:00,0.7524,0.7525,0.7523,0.7524,1404999986.0
2007-10-23 10:42:00,0.75245,0.7525,0.75215,0.7523,1404999986.0
2007-10-23 10:43:00,0.7523,0.75235,0.752,0.7522,888999999.0
2007-10-23 10:44:00,0.7522,0.7522,0.752,0.752,525300000.0
2007-10-23 10:45:00,0.75205,0.75215,0.75195,0.7521,675200000.0
2007-10-23 10:46:00,0.7521,0.7521,0.75205,0.75205,652500000.0
2007-10-23 10:47:00,0.75205,0.75205,0.752,0.75205,300800000.0
2007-10-23 10:48:00,0.75205,0.7523,0.752,0.75225,943299996.0
2007-10-23 10:49:00,0.75225,0.7524,0.7522,0.7524,1112000000.0
2007-10-23 10:50:00,0.7524,0.7525,0.7524,0.7525,611000000.0
2007-10-23 10:51:00,0.75255,0.75275,0.7525,0.7525,611000000.0
2007-10-23 10:52:00,0.7525,0.7525,0.75205,0.7524,1023500000.0
2007-10-23 10:53:00,0.7524,0.7524,0.75205,0.7522,1427900000.0
2007-10-23 10:54:00,0.75225,0.75225,0.752,0.75215,597700000.0
2007-10-23 10:55:00,0.75215,0.7523,0.75205,0.75215,420400000.0
2007-10-23 10:56:00,0.75215,0.7522,0.752,0.7521,430600000.0
2007-10-23 10:57:00,0.7521,0.7521,0.752,0.752,410100000.0
2007-10-23 10:58:00,0.752,0.7522,0.75195,0.7522,271800000.0
2007-10-23 10:59:00,0.7522,0.7522,0.7521,0.7521,416600000.0
2007-10-23 11:00:00,0.7521,0.7522,0.7521,0.75215,370700000.0
2007-10-23 11:01:00,0.75215,0.7522,0.7521,0.7521,225600000.0
2007-10-23 11:02:00,0.75215,0.75225,0.75205,0.75225,200600002.0
2007-10-23 11:03:00,0.75225,0.7523,0.7522,0.7522,154200000.0
2007-10-23 11:04:00,0.7522,0.75225,0.75215,0.75225,237000000.0
2007-10-23 11:05:00,0.75225,0.75225,0.7522,0.7522,1352100000.0
2007-10-23 11:06:00,0.752,0.7522,0.752,0.7522,1088000000.0
2007-10-23 11:07:00,0.7521,0.7521,0.752,0.7521,1088000000.0
2007-10-23 11:09:00,0.7522,0.7522,0.7521,0.7521,967200000.0
2007-10-23 11:10:00,0.7522,0.7523,0.75205,0.7521,967200000.0
2007-10-23 11:11:00,0.7521,0.7521,0.75195,0.75205,1874800000.0
2007-10-23 11:12:00,0.7519,0.752,0.7519,0.752,1404400000.0
2007-10-23 11:13:00,0.75195,0.752,0.75175,0.7518,1404400000.0
2007-10-23 11:14:00,0.75175,0.7519,0.7517,0.7517,711900000.0
2007-10-23 11:15:00,0.7517,0.7517,0.7517,0.7517,440000000.0
2007-10-23 11:16:00,0.7517,0.7517,0.75145,0.7515,1126500000.0
2007-10-23 11:17:00,0.7515,0.7515,0.75135,0.75145,2043099943.0
2007-10-23 11:18:00,0.7515,0.7517,0.7515,0.7517,631400000.0
2007-10-23 11:19:00,0.7518,0.7518,0.7515,0.7518,631400000.0
2007-10-23 11:20:00,0.75175,0.7521,0.75175,0.752,631400000.0
2007-10-23 11:21:00,0.752,0.752,0.7518,0.75195,569600000.0
2007-10-23 11:22:00,0.75195,0.75195,0.75175,0.75195,2042400000.0
2007-10-23 11:23:00,0.75195,0.752,0.7517,0.752,1142500000.0
2007-10-23 11:24:00,0.752,0.752,0.7518,0.7518,641599998.0
2007-10-23 11:25:00,0.7519,0.7521,0.7518,0.7521,1009500000.0
2007-10-23 11:26:00,0.752,0.752,0.7519,0.752,1009500000.0
2007-10-23 11:27:00,0.7519,0.7519,0.7515,0.7515,1009500000.0
2007-10-23 11:28:00,0.7517,0.7517,0.75155,0.75155,1009500000.0
2007-10-23 11:29:00,0.7516,0.7517,0.75145,0.7517,677000000.0
2007-10-23 11:30:00,0.7517,0.7517,0.7515,0.7515,295300000.0
2007-10-23 11:31:00,0.7517,0.7517,0.75165,0.75165,295300000.0
2007-10-23 11:32:00,0.75165,0.75165,0.75155,0.75165,582400002.0
2007-10-23 11:33:00,0.75165,0.75165,0.75145,0.7516,1548300014.0
2007-10-23 11:34:00,0.7516,0.7516,0.7514,0.7515,288700000.0
2007-10-23 11:35:00,0.7515,0.7515,0.7514,0.75145,164800000.0
2007-10-23 11:36:00,0.75145,0.75155,0.7514,0.7514,318500000.0
2007-10-23 11:37:00,0.7514,0.7515,0.75125,0.7515,596700000.0
2007-10-23 11:38:00,0.7515,0.7515,0.7514,0.7515,288000000.0
2007-10-23 11:39:00,0.7515,0.7515,0.7513,0.7514,753600018.0
2007-10-23 11:40:00,0.7514,0.75145,0.75135,0.7514,918600036.0
2007-10-23 11:41:00,0.7514,0.75155,0.75135,0.7514,1773199964.0
2007-10-23 11:42:00,0.7514,0.7514,0.7513,0.7513,472700000.0
2007-10-23 11:43:00,0.7513,0.75135,0.7512,0.75135,153100000.0
2007-10-23 11:44:00,0.75135,0.75145,0.75125,0.75145,1132500000.0
2007-10-23 11:45:00,0.7515,0.7515,0.7513,0.7514,1461600000.0
2007-10-23 11:46:00,0.75145,0.75155,0.7514,0.75155,1461600000.0
2007-10-23 11:47:00,0.75155,0.75155,0.75145,0.75155,1207500000.0
2007-10-23 11:48:00,0.75155,0.7516,0.7514,0.7515,1563800000.0
2007-10-23 11:49:00,0.7515,0.7517,0.7514,0.7515,1182099998.0
2007-10-23 11:50:00,0.7515,0.7516,0.75145,0.7515,1167900000.0
2007-10-23 11:51:00,0.75155,0.7517,0.7515,0.7517,1120700000.0
2007-10-23 11:52:00,0.75155,0.7517,0.75155,0.7516,1876500000.0
2007-10-23 11:53:00,0.7516,0.75165,0.75155,0.7516,801200000.0
2007-10-23 11:54:00,0.7516,0.7516,0.7515,0.7516,635000000.0
2007-10-23 11:55:00,0.7516,0.75165,0.7516,0.7516,906100000.0
2007-10-23 11:56:00,0.7516,0.7518,0.7515,0.7516,1077600000.0
2007-10-23 11:57:00,0.7516,0.7516,0.75155,0.7516,1521600000.0
2007-10-23 11:58:00,0.7516,0.7516,0.7515,0.7516,956800000.0
2007-10-23 11:59:00,0.75155,0.7516,0.7515,0.7516,503200000.0
2007-10-23 12:00:00,0.7516,0.7518,0.7515,0.75165,1373400001.0
2007-10-23 12:01:00,0.75165,0.7517,0.75155,0.75165,523100000.0
2007-10-23 12:02:00,0.75165,0.75175,0.75155,0.75155,362200000.0
2007-10-23 12:03:00,0.7516,0.7518,0.75155,0.7516,587600000.0
2007-10-23 12:04:00,0.75165,0.7517,0.75155,0.7517,1384000004.0
2007-10-23 12:05:00,0.75165,0.7517,0.75165,0.7517,657000000.0
2007-10-23 12:06:00,0.7517,0.7517,0.75165,0.7517,475600000.0
2007-10-23 12:07:00,0.7517,0.7519,0.75165,0.7519,609000000.0
2007-10-23 12:08:00,0.7519,0.752,0.75185,0.75195,1454200003.0
2007-10-23 12:09:00,0.75195,0.75195,0.7519,0.7519,1130400000.0
2007-10-23 12:10:00,0.7519,0.75215,0.75185,0.75215,1937700046.0
2007-10-23 12:11:00,0.7521,0.75215,0.752,0.7521,489600000.0
2007-10-23 12:12:00,0.7521,0.7521,0.75195,0.75205,414800000.0
2007-10-23 12:13:00,0.75205,0.7521,0.7519,0.752,399900000.0
2007-10-23 12:14:00,0.752,0.752,0.75185,0.75185,1275799976.0
2007-10-23 12:15:00,0.75185,0.75195,0.75185,0.7519,893400000.0
2007-10-23 12:16:00,0.7519,0.7519,0.7514,0.75145,887500000.0
2007-10-23 12:17:00,0.75145,0.7517,0.75115,0.75115,961500000.0
2007-10-23 12:18:00,0.75115,0.7514,0.75115,0.7513,829500000.0
2007-10-23 12:19:00,0.7513,0.75135,0.7512,0.75125,776000000.0
2007-10-23 12:20:00,0.75125,0.7513,0.75105,0.7511,824900000.0
2007-10-23 12:21:00,0.7511,0.7511,0.75105,0.7511,390400000.0
2007-10-23 12:22:00,0.7511,0.75115,0.7511,0.7511,847200000.0
2007-10-23 12:23:00,0.7511,0.7511,0.75065,0.75075,745400000.0
2007-10-23 12:24:00,0.7507,0.7509,0.75065,0.75085,1594699996.0
2007-10-23 12:25:00,0.7508,0.75085,0.75075,0.7508,892700000.0
2007-10-23 12:26:00,0.7508,0.751,0.75075,0.751,1297199999.0
2007-10-23 12:27:00,0.75095,0.7511,0.75095,0.751,606600000.0
2007-10-23 12:28:00,0.751,0.7511,0.751,0.7511,1476000000.0
2007-10-23 12:29:00,0.7511,0.7513,0.75105,0.7512,1042400000.0
2007-10-23 12:30:00,0.7512,0.7516,0.75115,0.7515,1279899999.0
2007-10-23 12:31:00,0.7515,0.7517,0.7514,0.7516,1072000000.0
2007-10-23 12:32:00,0.7516,0.7516,0.75145,0.75145,1154800000.0
2007-10-23 12:33:00,0.75145,0.7517,0.7514,0.75145,1179899999.0
2007-10-23 12:34:00,0.75145,0.7515,0.7514,0.75145,1667200000.0
2007-10-23 12:35:00,0.75145,0.7515,0.75125,0.75125,915200000.0
2007-10-23 12:36:00,0.75125,0.7513,0.75115,0.7513,1930400000.0
2007-10-23 12:37:00,0.7513,0.7513,0.75115,0.7513,1379599985.0
2007-10-23 12:38:00,0.7513,0.7513,0.7513,0.7513,1388000000.0
2007-10-23 12:39:00,0.7512,0.7516,0.7512,0.7512,1388000000.0
2007-10-23 12:41:00,0.7513,0.7514,0.7512,0.7514,1639200000.0
2007-10-23 12:42:00,0.7514,0.7515,0.7513,0.7514,2135200000.0
2007-10-23 12:43:00,0.7514,0.7514,0.7513,0.7514,1668800000.0
2007-10-23 12:44:00,0.7512,0.7513,0.7512,0.7513,2001600000.0
2007-10-23 12:45:00,0.7514,0.7516,0.75135,0.7515,2001600000.0
2007-10-23 12:46:00,0.7515,0.7518,0.7515,0.7518,1745600000.0
2007-10-23 12:47:00,0.7518,0.752,0.75175,0.752,1310300000.0
2007-10-23 12:48:00,0.7521,0.7521,0.752,0.7521,805600000.0
2007-10-23 12:49:00,0.7522,0.7522,0.75215,0.75215,805600000.0
2007-10-23 12:50:00,0.75215,0.7522,0.752,0.7521,1391200000.0
2007-10-23 12:52:00,0.7521,0.7521,0.75205,0.7521,1606500000.0
2007-10-23 12:53:00,0.7521,0.7521,0.752,0.752,2088700000.0
2007-10-23 12:54:00,0.7521,0.7521,0.7521,0.7521,1160200000.0
2007-10-23 12:55:00,0.75215,0.7522,0.75205,0.7522,1160200000.0
2007-10-23 12:56:00,0.7522,0.7526,0.7522,0.7526,1040000000.0
2007-10-23 12:57:00,0.7526,0.7528,0.7525,0.7527,734100000.0
2007-10-23 12:58:00,0.7527,0.7532,0.7527,0.7529,1611200000.0
2007-10-23 12:59:00,0.7529,0.75345,0.7529,0.75345,1388500000.0
2007-10-23 13:00:00,0.7534,0.75355,0.7533,0.7534,658900001.0
2007-10-23 13:01:00,0.7534,0.75355,0.75335,0.7535,540000000.0
2007-10-23 13:02:00,0.7535,0.7535,0.75315,0.7532,1975300000.0
2007-10-23 13:03:00,0.75315,0.7533,0.7531,0.7531,1029999998.0
2007-10-23 13:04:00,0.7531,0.75325,0.7531,0.7531,975200000.0
2007-10-23 13:05:00,0.7531,0.7533,0.753,0.75305,880000000.0
2007-10-23 13:06:00,0.75305,0.75315,0.753,0.75315,707800000.0
2007-10-23 13:07:00,0.75315,0.75325,0.7531,0.75315,449600000.0
2007-10-23 13:08:00,0.75315,0.7534,0.75305,0.75315,690200000.0
2007-10-23 13:09:00,0.75315,0.7533,0.7529,0.75305,914799999.0
2007-10-23 13:10:00,0.75305,0.75315,0.75285,0.753,811200000.0
2007-10-23 13:11:00,0.753,0.753,0.75285,0.75295,1419100000.0
2007-10-23 13:12:00,0.75295,0.75295,0.7528,0.7529,826400000.0
2007-10-23 13:13:00,0.7529,0.7532,0.75285,0.7531,730900000.0
2007-10-23 13:14:00,0.7531,0.7531,0.7528,0.7528,599199999.0
2007-10-23 13:15:00,0.7528,0.7528,0.75245,0.7526,1056200000.0
2007-10-23 13:16:00,0.75255,0.7528,0.75255,0.7528,703200000.0
2007-10-23 13:17:00,0.7528,0.7528,0.75275,0.75275,162100000.0
2007-10-23 13:18:00,0.7528,0.75295,0.75275,0.7528,1090100000.0
2007-10-23 13:19:00,0.7528,0.75295,0.75275,0.7528,723600000.0
2007-10-23 13:20:00,0.7528,0.753,0.7528,0.7529,266000000.0
2007-10-23 13:21:00,0.7529,0.7529,0.7525,0.7525,374900000.0
2007-10-23 13:22:00,0.7525,0.7526,0.75235,0.75235,919300000.0
2007-10-23 13:23:00,0.7524,0.7524,0.752,0.7521,704500000.0
2007-10-23 13:24:00,0.7521,0.7522,0.75205,0.75215,788000000.0
2007-10-23 13:25:00,0.75215,0.7523,0.75215,0.7523,538400000.0
2007-10-23 13:26:00,0.7523,0.7524,0.75225,0.75235,452000000.0
2007-10-23 13:27:00,0.75235,0.75245,0.75235,0.75245,532800000.0
2007-10-23 13:28:00,0.75245,0.7525,0.75245,0.7525,641600000.0
2007-10-23 13:29:00,0.7525,0.7525,0.75245,0.7525,1258900000.0
2007-10-23 13:30:00,0.7525,0.7525,0.7522,0.7522,526400000.0
2007-10-23 13:31:00,0.7522,0.7522,0.7521,0.75215,413600000.0
2007-10-23 13:32:00,0.75215,0.75215,0.75175,0.7518,682400000.0
2007-10-23 13:33:00,0.7518,0.752,0.7518,0.75195,556600000.0
2007-10-23 13:34:00,0.75195,0.75205,0.75195,0.752,1118700000.0
2007-10-23 13:35:00,0.752,0.7521,0.752,0.752,303200000.0
2007-10-23 13:36:00,0.752,0.752,0.75185,0.75185,444000000.0
2007-10-23 13:37:00,0.75185,0.7521,0.75185,0.7521,364400000.0
2007-10-23 13:38:00,0.7521,0.7522,0.752,0.75215,1220900000.0
2007-10-23 13:39:00,0.7521,0.7522,0.7521,0.75215,538200000.0
2007-10-23 13:40:00,0.75215,0.75215,0.7521,0.75215,199000000.0
2007-10-23 13:41:00,0.75215,0.7522,0.7521,0.7521,337600000.0
2007-10-23 13:42:00,0.7521,0.7522,0.7521,0.7522,628800000.0
2007-10-23 13:43:00,0.7522,0.7522,0.75215,0.7522,512700000.0
2007-10-23 13:44:00,0.7522,0.7522,0.75215,0.7522,529300000.0
2007-10-23 13:45:00,0.7522,0.7522,0.7521,0.7522,440700000.0
2007-10-23 13:46:00,0.7522,0.7522,0.7521,0.7522,716000000.0
2007-10-23 13:47:00,0.7522,0.7522,0.75215,0.75215,385600000.0
2007-10-23 13:48:00,0.75215,0.75235,0.75215,0.75235,853600000.0
2007-10-23 13:49:00,0.75235,0.7525,0.75235,0.75245,532000000.0
2007-10-23 13:50:00,0.75245,0.7525,0.7524,0.7525,1910800000.0
2007-10-23 13:51:00,0.7525,0.7526,0.75245,0.75255,865000000.0
2007-10-23 13:52:00,0.7526,0.7531,0.75255,0.7531,940100001.0
2007-10-23 13:53:00,0.7531,0.75315,0.753,0.7531,1145500000.0
2007-10-23 13:54:00,0.7531,0.75315,0.75295,0.75315,1048700001.0
2007-10-23 13:55:00,0.75315,0.75325,0.75295,0.7531,348900000.0
2007-10-23 13:56:00,0.7531,0.7531,0.75285,0.75305,460300001.0
2007-10-23 13:57:00,0.75305,0.75305,0.7526,0.7526,410499998.0
2007-10-23 13:58:00,0.75275,0.75275,0.7523,0.75245,2070200001.0
2007-10-23 13:59:00,0.7525,0.7525,0.75235,0.7524,1079500000.0
2007-10-23 14:00:00,0.7524,0.75305,0.7524,0.7528,1018200000.0
2007-10-23 14:01:00,0.7528,0.75325,0.75275,0.75295,1145299984.0
2007-10-23 14:02:00,0.7529,0.75315,0.7527,0.75275,1533000008.0
2007-10-23 14:03:00,0.75275,0.7536,0.75275,0.7535,751400001.0
2007-10-23 14:04:00,0.7535,0.7538,0.7533,0.7538,483900000.0
2007-10-23 14:05:00,0.7538,0.7538,0.7536,0.7536,1574699949.0
2007-10-23 14:06:00,0.7535,0.7535,0.75335,0.7534,1890300016.0
2007-10-23 14:07:00,0.7534,0.7537,0.7534,0.7535,1026200000.0
2007-10-23 14:08:00,0.7535,0.7537,0.7534,0.7536,1077599992.0
2007-10-23 14:09:00,0.75365,0.75375,0.7536,0.75375,1181400000.0
2007-10-23 14:10:00,0.75375,0.7538,0.75365,0.7537,1547599996.0
2007-10-23 14:11:00,0.7537,0.75375,0.75365,0.7537,1404000000.0
2007-10-23 14:12:00,0.7537,0.7538,0.7536,0.75365,1909400000.0
2007-10-23 14:13:00,0.75365,0.75385,0.75365,0.75385,1428900000.0
2007-10-23 14:14:00,0.75385,0.75385,0.75365,0.75375,1246900005.0
2007-10-23 14:15:00,0.75375,0.7538,0.75365,0.75375,1547300000.0
2007-10-23 14:16:00,0.75375,0.75375,0.7536,0.7536,1369600000.0
2007-10-23 14:17:00,0.7536,0.75375,0.7536,0.7537,1780800000.0
2007-10-23 14:18:00,0.7537,0.7538,0.7537,0.7538,1297600000.0
2007-10-23 14:19:00,0.7538,0.7542,0.7538,0.75395,1017900001.0
2007-10-23 14:20:00,0.75395,0.754,0.7538,0.7539,1080800000.0
2007-10-23 14:21:00,0.7539,0.7539,0.75385,0.75385,1001300000.0
2007-10-23 14:22:00,0.75385,0.75415,0.75385,0.7541,1085600000.0
2007-10-23 14:23:00,0.7541,0.7541,0.7538,0.75395,1128300000.0
2007-10-23 14:24:00,0.75395,0.75405,0.75375,0.75375,632000000.0
2007-10-23 14:25:00,0.75375,0.75375,0.75315,0.75315,1528500000.0
2007-10-23 14:26:00,0.7532,0.75335,0.753,0.75325,1285200000.0
2007-10-23 14:27:00,0.75305,0.754,0.75305,0.754,1093700000.0
2007-10-23 14:28:00,0.7539,0.754,0.7539,0.754,713000000.0
2007-10-23 14:29:00,0.7539,0.7541,0.7539,0.7539,713000000.0
2007-10-23 14:30:00,0.7539,0.7541,0.7538,0.75395,1570800002.0
2007-10-23 14:31:00,0.75395,0.754,0.7539,0.7539,242200000.0
2007-10-23 14:32:00,0.7539,0.754,0.75385,0.7539,1223000000.0
2007-10-23 14:33:00,0.7539,0.754,0.75385,0.754,1089499995.0
2007-10-23 14:34:00,0.754,0.7542,0.7539,0.7541,768200000.0
2007-10-23 14:35:00,0.7541,0.7549,0.7541,0.7543,704800000.0
2007-10-23 14:36:00,0.7543,0.7548,0.7543,0.7548,800600000.0
2007-10-23 14:37:00,0.75465,0.75465,0.7544,0.75465,928900000.0
2007-10-23 14:38:00,0.75465,0.75475,0.75455,0.75465,1132999988.0
2007-10-23 14:39:00,0.7547,0.7547,0.75445,0.7545,991300000.0
2007-10-23 14:40:00,0.7544,0.7545,0.7543,0.7545,546000000.0
2007-10-23 14:41:00,0.7545,0.7548,0.7545,0.7545,403700000.0
2007-10-23 14:42:00,0.7545,0.7545,0.75375,0.7538,877399996.0
2007-10-23 14:43:00,0.7538,0.7538,0.75365,0.75365,522600000.0
2007-10-23 14:44:00,0.75365,0.7545,0.75365,0.7545,2136199978.0
2007-10-23 14:45:00,0.7546,0.7546,0.7542,0.7543,947600000.0
2007-10-23 14:46:00,0.7543,0.7546,0.7539,0.75455,1511199999.0
2007-10-23 14:47:00,0.75455,0.7548,0.75445,0.7547,741700000.0
2007-10-23 14:48:00,0.7547,0.7548,0.7547,0.7548,656800000.0
2007-10-23 14:49:00,0.7548,0.755,0.75475,0.7548,2002700010.0
2007-10-23 14:50:00,0.7548,0.7549,0.75475,0.75475,2002100034.0
2007-10-23 14:51:00,0.75475,0.7548,0.75475,0.75475,562300000.0
2007-10-23 14:52:00,0.75475,0.755,0.75475,0.75485,1272100002.0
2007-10-23 14:53:00,0.7549,0.7549,0.75425,0.7546,1308600000.0
2007-10-23 14:54:00,0.7548,0.7548,0.7546,0.7546,1372500000.0
2007-10-23 14:55:00,0.7545,0.75455,0.7544,0.7544,1372500000.0
2007-10-23 14:56:00,0.7544,0.7544,0.7544,0.7544,886400000.0
2007-10-23 14:57:00,0.7544,0.7544,0.75415,0.75415,886400000.0
2007-10-23 14:58:00,0.75415,0.7546,0.75415,0.7546,809600000.0
2007-10-23 14:59:00,0.7546,0.7546,0.7543,0.7543,1068000000.0
2007-10-23 15:00:00,0.7544,0.7544,0.7544,0.7544,964800000.0
2007-10-23 15:01:00,0.75435,0.7545,0.7543,0.7544,964800000.0
2007-10-23 15:02:00,0.7544,0.7545,0.7544,0.7545,696200000.0
2007-10-23 15:03:00,0.7545,0.75515,0.7545,0.755,633600000.0
2007-10-23 15:04:00,0.755,0.75505,0.7549,0.7549,544500000.0
2007-10-23 15:05:00,0.7549,0.75525,0.7549,0.75525,1228500000.0
2007-10-23 15:06:00,0.75525,0.756,0.7552,0.75585,1191400000.0
2007-10-23 15:07:00,0.75585,0.7569,0.75575,0.75625,983500000.0
2007-10-23 15:08:00,0.75625,0.7564,0.75605,0.7562,713600000.0
2007-10-23 15:09:00,0.7562,0.7564,0.756,0.7561,670400000.0
2007-10-23 15:10:00,0.7561,0.7561,0.75565,0.7559,740000000.0
2007-10-23 15:11:00,0.7559,0.7565,0.7558,0.7561,1005600000.0
2007-10-23 15:12:00,0.7561,0.7562,0.7556,0.75565,1180800000.0
2007-10-23 15:13:00,0.7556,0.7557,0.7555,0.7556,1385000000.0
2007-10-23 15:14:00,0.7556,0.7562,0.7556,0.75595,828800000.0
2007-10-23 15:15:00,0.75595,0.756,0.75575,0.75595,623200000.0
2007-10-23 15:16:00,0.75595,0.75595,0.75585,0.7559,576400000.0
2007-10-23 15:17:00,0.7559,0.7563,0.7558,0.7563,743200000.0
2007-10-23 15:18:00,0.7563,0.75645,0.7562,0.75635,441600000.0
2007-10-23 15:19:00,0.75635,0.75645,0.75625,0.7563,619800000.0
2007-10-23 15:20:00,0.75625,0.7563,0.7562,0.7562,500900000.0
2007-10-23 15:21:00,0.75625,0.75635,0.75615,0.75625,986799999.0
2007-10-23 15:22:00,0.75625,0.7564,0.7562,0.7564,291200000.0
2007-10-23 15:23:00,0.75635,0.75635,0.7561,0.7562,537600000.0
2007-10-23 15:24:00,0.7562,0.7563,0.7562,0.7562,646200000.0
2007-10-23 15:25:00,0.7562,0.7562,0.75595,0.756,1041300000.0
2007-10-23 15:26:00,0.75595,0.7562,0.75595,0.7562,1040800000.0
2007-10-23 15:27:00,0.75625,0.75645,0.7562,0.7562,663200000.0
2007-10-23 15:28:00,0.7562,0.75625,0.75605,0.7562,1359000000.0
2007-10-23 15:29:00,0.7562,0.7562,0.75595,0.756,898600000.0
2007-10-23 15:30:00,0.756,0.756,0.75595,0.75595,429200000.0
2007-10-23 15:31:00,0.75595,0.7565,0.75595,0.75605,633500000.0
2007-10-23 15:32:00,0.75605,0.7561,0.756,0.75605,1234800000.0
2007-10-23 15:33:00,0.7561,0.7564,0.75605,0.7563,539400000.0
2007-10-23 15:34:00,0.7563,0.75635,0.75605,0.7561,770200000.0
2007-10-23 15:35:00,0.7561,0.7562,0.7557,0.7559,1135899997.0
2007-10-23 15:36:00,0.756,0.756,0.75565,0.75575,1179900007.0
2007-10-23 15:37:00,0.7558,0.756,0.75575,0.75575,1355300003.0
2007-10-23 15:38:00,0.75575,0.756,0.7557,0.756,431199998.0
2007-10-23 15:39:00,0.756,0.7561,0.75595,0.7561,858599998.0
2007-10-23 15:40:00,0.7561,0.7561,0.7558,0.7559,904799992.0
2007-10-23 15:41:00,0.7559,0.75595,0.7555,0.7555,1141600000.0
2007-10-23 15:42:00,0.7555,0.7555,0.7552,0.7554,1203300000.0
2007-10-23 15:43:00,0.7554,0.7554,0.7553,0.75535,1090400000.0
2007-10-23 15:44:00,0.7554,0.7554,0.75495,0.755,716000000.0
2007-10-23 15:45:00,0.755,0.755,0.7543,0.7544,993599997.0
2007-10-23 15:46:00,0.7544,0.75445,0.7537,0.7538,428800000.0
2007-10-23 15:47:00,0.7538,0.75385,0.7534,0.7536,697100000.0
2007-10-23 15:48:00,0.7536,0.75395,0.75345,0.75355,1046600001.0
2007-10-23 15:49:00,0.75355,0.754,0.75345,0.754,1734900029.0
2007-10-23 15:50:00,0.754,0.75415,0.7538,0.75395,785600000.0
2007-10-23 15:51:00,0.75395,0.75395,0.75355,0.75375,1175699998.0
2007-10-23 15:52:00,0.75375,0.754,0.7537,0.754,932400000.0
2007-10-23 15:53:00,0.754,0.7545,0.754,0.7544,1379100000.0
2007-10-23 15:54:00,0.7544,0.7544,0.75405,0.7541,1169300000.0
2007-10-23 15:55:00,0.7541,0.75425,0.754,0.7542,1119100000.0
2007-10-23 15:56:00,0.7542,0.7543,0.754,0.75405,1463100000.0
2007-10-23 15:57:00,0.75405,0.7544,0.75395,0.75405,1691000006.0
2007-10-23 15:58:00,0.75405,0.75425,0.7537,0.7537,1418154828.0
2007-10-23 15:59:00,0.7537,0.75465,0.7537,0.75425,1127200000.0
2007-10-23 16:00:00,0.75425,0.7545,0.754,0.7543,1101399999.0
2007-10-23 16:01:00,0.7543,0.7545,0.7541,0.7542,593600000.0
2007-10-23 16:02:00,0.7542,0.75465,0.7542,0.75435,617500000.0
2007-10-23 16:03:00,0.75435,0.75485,0.75435,0.75445,743299994.0
2007-10-23 16:04:00,0.7546,0.7546,0.7545,0.7545,712100002.0
2007-10-23 16:05:00,0.7546,0.7546,0.7545,0.7545,712100002.0
2007-10-23 16:06:00,0.7547,0.7548,0.7545,0.7548,712100002.0
2007-10-23 16:07:00,0.75485,0.7553,0.7546,0.7553,712100002.0
2007-10-23 16:08:00,0.7553,0.7559,0.7553,0.7555,1377399994.0
2007-10-23 16:09:00,0.75545,0.75555,0.7549,0.7555,941899999.0
2007-10-23 16:10:00,0.75555,0.75555,0.75495,0.7552,641600000.0
2007-10-23 16:11:00,0.7551,0.75585,0.7551,0.7557,825699999.0
2007-10-23 16:12:00,0.7557,0.75585,0.75535,0.7554,561200000.0
2007-10-23 16:13:00,0.7554,0.7554,0.75485,0.7552,1058900003.0
2007-10-23 16:14:00,0.7552,0.75555,0.7552,0.75545,984500000.0
2007-10-23 16:15:00,0.75545,0.7557,0.75535,0.7555,1924499992.0
2007-10-23 16:16:00,0.7555,0.7556,0.75505,0.75505,1941599976.0
2007-10-23 16:17:00,0.75505,0.75515,0.75455,0.75475,1070700004.0
2007-10-23 16:18:00,0.75475,0.75485,0.7545,0.75465,1449200011.0
2007-10-23 16:19:00,0.7547,0.7551,0.7545,0.7545,1359600007.0
2007-10-23 16:20:00,0.75445,0.7545,0.754,0.7543,1359600007.0
2007-10-23 16:21:00,0.7543,0.7545,0.7537,0.75405,739100000.0
2007-10-23 16:22:00,0.75405,0.7541,0.7538,0.754,927200000.0
2007-10-23 16:23:00,0.754,0.754,0.75375,0.754,1431700004.0
2007-10-23 16:24:00,0.754,0.754,0.7539,0.75395,424000000.0
2007-10-23 16:25:00,0.75395,0.7541,0.7539,0.7541,390400000.0
2007-10-23 16:26:00,0.7541,0.7541,0.754,0.754,566400000.0
2007-10-23 16:27:00,0.754,0.754,0.7539,0.754,496800000.0
2007-10-23 16:28:00,0.754,0.75405,0.7539,0.7539,604000000.0
2007-10-23 16:29:00,0.7539,0.7541,0.75375,0.754,830400000.0
2007-10-23 16:30:00,0.754,0.75405,0.75375,0.7538,694100000.0
2007-10-23 16:31:00,0.7538,0.75425,0.75375,0.7541,699200000.0
2007-10-23 16:32:00,0.7541,0.7541,0.75365,0.7538,736100000.0
2007-10-23 16:33:00,0.7538,0.7539,0.7536,0.7538,1091800000.0
2007-10-23 16:34:00,0.75375,0.75385,0.7537,0.7538,1134800000.0
2007-10-23 16:35:00,0.7538,0.7538,0.7537,0.7538,731100000.0
2007-10-23 16:36:00,0.7538,0.75395,0.75365,0.7538,1557300000.0
2007-10-23 16:37:00,0.7538,0.7538,0.75375,0.75375,857200000.0
2007-10-23 16:38:00,0.75375,0.75375,0.7533,0.7536,759299999.0
2007-10-23 16:39:00,0.7536,0.7537,0.7535,0.7536,1207900001.0
2007-10-23 16:40:00,0.7536,0.7536,0.7534,0.7535,1723199987.0
2007-10-23 16:41:00,0.7537,0.7541,0.7537,0.7538,1714400001.0
2007-10-23 16:42:00,0.7538,0.7539,0.7536,0.7536,1714400001.0
2007-10-23 16:43:00,0.7536,0.7536,0.75295,0.7531,1086400000.0
2007-10-23 16:44:00,0.7531,0.75315,0.7529,0.7529,1298400000.0
2007-10-23 16:45:00,0.7529,0.753,0.7529,0.753,1388700002.0
2007-10-23 16:46:00,0.753,0.753,0.7524,0.75245,1082099999.0
2007-10-23 16:47:00,0.75245,0.7527,0.75235,0.7525,902300000.0
2007-10-23 16:48:00,0.7525,0.75265,0.7524,0.75265,382100000.0
2007-10-23 16:49:00,0.75265,0.7528,0.75265,0.75265,954299995.0
2007-10-23 16:50:00,0.7527,0.7528,0.75265,0.75275,907600000.0
2007-10-23 16:51:00,0.75275,0.7532,0.75275,0.7532,678400000.0
2007-10-23 16:52:00,0.7532,0.7532,0.75295,0.7531,436699998.0
2007-10-23 16:53:00,0.7531,0.7532,0.75255,0.75265,1111200000.0
2007-10-23 16:54:00,0.75265,0.75315,0.75215,0.7522,1908800010.0
2007-10-23 16:55:00,0.7522,0.7525,0.7519,0.7522,1259000000.0
2007-10-23 16:56:00,0.7522,0.7522,0.7517,0.7517,754400000.0
2007-10-23 16:57:00,0.7517,0.7517,0.7514,0.75155,810400000.0
2007-10-23 16:58:00,0.75155,0.7521,0.75155,0.75205,715100000.0
2007-10-23 16:59:00,0.752,0.75225,0.7518,0.75195,489600000.0
2007-10-23 17:00:00,0.75195,0.7523,0.7519,0.75225,290700000.0
2007-10-23 17:01:00,0.75215,0.7523,0.7521,0.75225,250600000.0
2007-10-23 17:02:00,0.75225,0.7523,0.75205,0.7522,414100000.0
2007-10-23 17:03:00,0.7522,0.7522,0.75215,0.7522,1185099998.0
2007-10-23 17:04:00,0.7522,0.7523,0.7521,0.7522,1255000000.0
2007-10-23 17:05:00,0.7522,0.7522,0.75205,0.7522,959299997.0
2007-10-23 17:06:00,0.7522,0.7522,0.75125,0.75125,2013099959.0
2007-10-23 17:07:00,0.75125,0.7515,0.7508,0.75095,1238900006.0
2007-10-23 17:08:00,0.7508,0.75105,0.7506,0.7508,603200000.0
2007-10-23 17:09:00,0.75085,0.75105,0.7505,0.7507,1023999999.0
2007-10-23 17:10:00,0.7507,0.75165,0.7505,0.75155,748500000.0
2007-10-23 17:11:00,0.75155,0.75235,0.7511,0.7513,1153599995.0
2007-10-23 17:12:00,0.7513,0.7514,0.7511,0.7513,884700000.0
2007-10-23 17:13:00,0.7513,0.7513,0.7506,0.7506,672100000.0
2007-10-23 17:14:00,0.7506,0.75075,0.75015,0.7504,869200000.0
2007-10-23 17:15:00,0.75025,0.75065,0.7502,0.75035,1058400000.0
2007-10-23 17:16:00,0.7504,0.751,0.7502,0.75085,663900000.0
2007-10-23 17:17:00,0.7511,0.75125,0.7509,0.75095,1137500000.0
2007-10-23 17:18:00,0.75095,0.7511,0.7506,0.7508,1827200000.0
2007-10-23 17:19:00,0.7508,0.75095,0.75065,0.7508,1192000000.0
2007-10-23 17:20:00,0.7508,0.751,0.7508,0.7509,1064800000.0
2007-10-23 17:21:00,0.7509,0.751,0.75085,0.75095,713600000.0
2007-10-23 17:22:00,0.75095,0.7512,0.7507,0.7508,673599999.0
2007-10-23 17:23:00,0.7508,0.7508,0.7501,0.7503,652500000.0
2007-10-23 17:24:00,0.75025,0.7506,0.7501,0.7506,1074000000.0
2007-10-23 17:25:00,0.7506,0.7507,0.75045,0.7507,1325399999.0
2007-10-23 17:26:00,0.7507,0.7513,0.7506,0.75065,1597399996.0
2007-10-23 17:27:00,0.75065,0.7508,0.7505,0.75055,1251999991.0
2007-10-23 17:28:00,0.75055,0.7509,0.75055,0.75085,989400000.0
2007-10-23 17:29:00,0.75085,0.75125,0.7508,0.7512,766900000.0
2007-10-23 17:30:00,0.7512,0.7513,0.75095,0.75095,1543100000.0
2007-10-23 17:31:00,0.751,0.75105,0.7506,0.7507,1316699997.0
2007-10-23 17:32:00,0.7507,0.75075,0.75035,0.7504,789600000.0
2007-10-23 17:33:00,0.7504,0.75075,0.75035,0.7506,838900000.0
2007-10-23 17:34:00,0.7506,0.7506,0.7502,0.7502,885300000.0
2007-10-23 17:35:00,0.7502,0.75045,0.75015,0.75045,837100001.0
2007-10-23 17:36:00,0.75045,0.75105,0.75045,0.75065,1051899998.0
2007-10-23 17:37:00,0.75065,0.7511,0.7506,0.75085,859600000.0
2007-10-23 17:38:00,0.7508,0.7514,0.7508,0.75115,1157700000.0
2007-10-23 17:39:00,0.7511,0.75155,0.7511,0.7512,1513999991.0
2007-10-23 17:40:00,0.7512,0.7513,0.75115,0.75125,1333099991.0
2007-10-23 17:41:00,0.75125,0.75125,0.7511,0.7512,1681500000.0
2007-10-23 17:42:00,0.7512,0.7513,0.751,0.7511,1978900000.0
2007-10-23 17:43:00,0.7511,0.7516,0.75105,0.75145,1033400000.0
2007-10-23 17:44:00,0.7515,0.7515,0.7514,0.7515,1553300000.0
2007-10-23 17:45:00,0.7516,0.7521,0.7515,0.7519,1553300000.0
2007-10-23 17:46:00,0.7519,0.7522,0.7517,0.75215,1763300000.0
2007-10-23 17:47:00,0.75215,0.7524,0.75195,0.7523,1445500000.0
2007-10-23 17:48:00,0.7523,0.7524,0.7522,0.75225,1452200000.0
2007-10-23 17:49:00,0.75225,0.7523,0.7519,0.752,1372400000.0
2007-10-23 17:50:00,0.752,0.7521,0.7519,0.7519,992000000.0
2007-10-23 17:51:00,0.7519,0.752,0.75185,0.7519,1527600000.0
2007-10-23 17:52:00,0.75185,0.7522,0.7518,0.7521,1402400000.0
2007-10-23 17:53:00,0.7521,0.7523,0.7521,0.7522,1094400000.0
2007-10-23 17:54:00,0.7522,0.7523,0.7522,0.7523,1477300000.0
2007-10-23 17:55:00,0.7523,0.7528,0.7522,0.7528,1217200000.0
2007-10-23 17:56:00,0.7529,0.7529,0.7526,0.7527,1249900000.0
2007-10-23 17:57:00,0.7527,0.7527,0.7525,0.7525,1155900000.0
2007-10-23 17:58:00,0.7525,0.7527,0.75245,0.7525,1088600000.0
2007-10-23 17:59:00,0.7525,0.7527,0.75245,0.75245,1349600000.0
2007-10-23 18:00:00,0.75245,0.7528,0.75245,0.7528,1168000000.0
2007-10-23 18:01:00,0.7528,0.753,0.75265,0.7529,1107100000.0
2007-10-23 18:02:00,0.7529,0.7531,0.7528,0.753,1244000000.0
2007-10-23 18:03:00,0.753,0.7532,0.753,0.7532,1064000000.0
2007-10-23 18:04:00,0.7532,0.7533,0.75305,0.7533,1256300000.0
2007-10-23 18:05:00,0.7533,0.7533,0.75295,0.7531,1107100000.0
2007-10-23 18:06:00,0.7531,0.7531,0.753,0.753,1079200000.0
2007-10-23 18:07:00,0.753,0.7532,0.753,0.75315,1252000000.0
2007-10-23 18:08:00,0.75315,0.7533,0.75305,0.7531,1276900000.0
2007-10-23 18:09:00,0.7531,0.7532,0.75305,0.7532,1652000000.0
2007-10-23 18:10:00,0.7532,0.7532,0.7529,0.7529,861600000.0
2007-10-23 18:11:00,0.7529,0.7533,0.7529,0.7533,954800000.0
2007-10-23 18:12:00,0.7533,0.7533,0.75315,0.75325,1100300000.0
2007-10-23 18:13:00,0.75325,0.7533,0.75315,0.75325,1149300000.0
2007-10-23 18:15:00,0.75325,0.7538,0.7532,0.7534,866200000.0
2007-10-23 18:16:00,0.7534,0.7535,0.75335,0.75335,973700000.0
2007-10-23 18:17:00,0.75335,0.7537,0.7533,0.7534,1172800000.0
2007-10-23 18:18:00,0.7534,0.7536,0.75335,0.7536,1247800000.0
2007-10-23 18:19:00,0.7533,0.7533,0.7533,0.7533,1421900000.0
2007-10-23 18:20:00,0.7534,0.7534,0.75325,0.7533,1421900000.0
2007-10-23 18:21:00,0.7534,0.7534,0.7534,0.7534,1643300000.0
2007-10-23 18:22:00,0.7535,0.75365,0.75345,0.7535,1643300000.0
2007-10-23 18:23:00,0.7535,0.75355,0.7535,0.75355,1152000000.0
2007-10-23 18:25:00,0.7535,0.7536,0.75345,0.7535,1854700000.0
2007-10-23 18:26:00,0.7535,0.7538,0.7534,0.75365,1085100000.0
2007-10-23 18:27:00,0.7536,0.75415,0.7536,0.75405,1256300000.0
2007-10-23 18:28:00,0.75405,0.7541,0.7535,0.7538,1808399995.0
2007-10-23 18:29:00,0.7538,0.7538,0.7535,0.75355,1451000000.0
2007-10-23 18:30:00,0.75355,0.7538,0.7535,0.75375,895000000.0
2007-10-23 18:31:00,0.7538,0.75425,0.75365,0.7541,1987599982.0
2007-10-23 18:32:00,0.7541,0.7543,0.75405,0.75415,1980699988.0
2007-10-23 18:33:00,0.75415,0.75415,0.75395,0.754,2127700000.0
2007-10-23 18:34:00,0.75405,0.7541,0.754,0.754,1582999989.0
2007-10-23 18:35:00,0.75405,0.7541,0.754,0.7541,823400000.0
2007-10-23 18:36:00,0.7541,0.7541,0.7539,0.7539,2126300000.0
2007-10-23 18:37:00,0.7541,0.7542,0.7541,0.7541,911700000.0
2007-10-23 18:38:00,0.7541,0.7545,0.7541,0.7545,911700000.0
2007-10-23 18:39:00,0.7545,0.7548,0.7545,0.7547,1100500000.0
2007-10-23 18:40:00,0.7547,0.75505,0.75455,0.75455,1940099996.0
2007-10-23 18:41:00,0.7547,0.7551,0.7547,0.7548,1559300005.0
2007-10-23 18:42:00,0.75495,0.75535,0.75475,0.75505,1559300005.0
2007-10-23 18:43:00,0.75505,0.7553,0.75495,0.755,1274700000.0
2007-10-23 18:44:00,0.755,0.7555,0.7549,0.75545,1798899999.0
2007-10-23 18:45:00,0.75545,0.7555,0.75525,0.75545,1107300000.0
2007-10-23 18:46:00,0.75545,0.75545,0.75525,0.75545,1173900000.0
2007-10-23 18:48:00,0.75535,0.7557,0.75535,0.75555,1951200082.0
2007-10-23 18:49:00,0.7556,0.7564,0.7556,0.75615,789300000.0
2007-10-23 18:50:00,0.7561,0.75625,0.7556,0.75565,1127500000.0
2007-10-23 18:51:00,0.7557,0.7557,0.7545,0.7554,1710400000.0
2007-10-23 18:52:00,0.7554,0.7554,0.7548,0.7548,1710400000.0
2007-10-23 18:53:00,0.7548,0.75515,0.7547,0.755,1337200000.0
2007-10-23 18:54:00,0.755,0.75515,0.75425,0.7544,1736500000.0
2007-10-23 18:55:00,0.7545,0.7554,0.7545,0.75475,1292900000.0
2007-10-23 18:56:00,0.75475,0.7556,0.75475,0.755,1422800000.0
2007-10-23 18:57:00,0.755,0.755,0.7545,0.75495,844399999.0
2007-10-23 18:58:00,0.75495,0.75495,0.75465,0.75465,752300000.0
2007-10-23 18:59:00,0.75465,0.75475,0.75465,0.75475,415900000.0
2007-10-23 19:00:00,0.75475,0.75475,0.75445,0.75445,463099989.0
2007-10-23 19:01:00,0.75445,0.7545,0.7542,0.75435,1026399998.0
2007-10-23 19:02:00,0.7542,0.7542,0.7541,0.7541,1252100000.0
2007-10-23 19:03:00,0.7541,0.7541,0.753,0.753,1085200000.0
2007-10-23 19:04:00,0.753,0.75355,0.75275,0.7534,851600000.0
2007-10-23 19:05:00,0.7534,0.7535,0.75285,0.75325,1054200000.0
2007-10-23 19:06:00,0.75325,0.7535,0.7531,0.75335,1501100000.0
2007-10-23 19:07:00,0.75335,0.7541,0.75335,0.7541,1260800000.0
2007-10-23 19:08:00,0.7541,0.75455,0.7541,0.75455,738400000.0
2007-10-23 19:09:00,0.75455,0.75455,0.7545,0.7545,679700000.0
2007-10-23 19:10:00,0.7545,0.7545,0.75415,0.75425,745600000.0
2007-10-23 19:11:00,0.75425,0.7547,0.75415,0.75445,1314500000.0
2007-10-23 19:12:00,0.7545,0.75465,0.75445,0.7546,867500000.0
2007-10-23 19:13:00,0.7546,0.7546,0.75445,0.7546,1495699999.0
2007-10-23 19:14:00,0.7546,0.7548,0.7546,0.7548,1703100000.0
2007-10-23 19:15:00,0.7548,0.7548,0.7545,0.7547,1801299996.0
2007-10-23 19:16:00,0.7547,0.75535,0.75465,0.75535,1323800023.0
2007-10-23 19:17:00,0.75535,0.7559,0.75535,0.7555,679200000.0
2007-10-23 19:18:00,0.7555,0.75565,0.7555,0.7556,991700000.0
2007-10-23 19:19:00,0.7556,0.7556,0.75485,0.7554,1758700000.0
2007-10-23 19:20:00,0.7552,0.7552,0.7552,0.7552,1427700000.0
2007-10-23 19:21:00,0.7554,0.7554,0.75525,0.7554,1427700000.0
2007-10-23 19:22:00,0.7554,0.7554,0.7554,0.7554,688000000.0
2007-10-23 19:23:00,0.7554,0.7554,0.7554,0.7554,552000000.0
2007-10-23 19:24:00,0.7554,0.7554,0.75525,0.75535,642200000.0
2007-10-23 19:25:00,0.75535,0.7555,0.75535,0.7555,1813600000.0
2007-10-23 19:26:00,0.7555,0.7555,0.7551,0.75525,1026400000.0
2007-10-23 19:27:00,0.75525,0.75525,0.7552,0.7552,1056000000.0
2007-10-23 19:28:00,0.7552,0.7552,0.7552,0.7552,684000000.0
2007-10-23 19:29:00,0.7552,0.7552,0.75515,0.75515,1116000000.0
2007-10-23 19:30:00,0.75515,0.7552,0.755,0.75505,1173800000.0
2007-10-23 19:31:00,0.755,0.7551,0.755,0.75505,1306200000.0
2007-10-23 19:32:00,0.75505,0.7551,0.7549,0.7551,863200000.0
2007-10-23 19:33:00,0.7551,0.7552,0.7551,0.7551,1329600000.0
2007-10-23 19:34:00,0.7551,0.7553,0.7551,0.7553,684000000.0
2007-10-23 19:35:00,0.7553,0.75535,0.75525,0.75535,1193600000.0
2007-10-23 19:36:00,0.75535,0.75535,0.75525,0.75535,1443400000.0
2007-10-23 19:37:00,0.7553,0.7554,0.75525,0.75525,1249900000.0
2007-10-23 19:38:00,0.7553,0.7553,0.7552,0.75525,1522000000.0
2007-10-23 19:40:00,0.75525,0.75535,0.75525,0.75535,1764000000.0
2007-10-23 19:41:00,0.75535,0.75535,0.7551,0.7552,1192000000.0
2007-10-23 19:42:00,0.7551,0.7555,0.75505,0.75535,1859600001.0
2007-10-23 19:43:00,0.75535,0.7554,0.7553,0.7553,422300000.0
2007-10-23 19:44:00,0.7554,0.7555,0.7553,0.7554,1295800000.0
2007-10-23 19:45:00,0.7554,0.7554,0.75535,0.7554,1349700000.0
2007-10-23 19:46:00,0.7554,0.7557,0.7554,0.7557,976800000.0
2007-10-23 19:47:00,0.7557,0.7557,0.7555,0.7556,1752800000.0
2007-10-23 19:48:00,0.7555,0.7557,0.7555,0.7557,1875000000.0
2007-10-23 19:49:00,0.7557,0.75575,0.75555,0.7556,1875000000.0
2007-10-23 19:50:00,0.7556,0.7556,0.75545,0.7556,1208399989.0
2007-10-23 19:53:00,0.7555,0.7555,0.7555,0.7555,1387600000.0
2007-10-23 19:56:00,0.7557,0.7557,0.7557,0.7557,1387600000.0
2007-10-23 19:57:00,0.7557,0.7557,0.7555,0.75565,1387600000.0
2007-10-23 19:58:00,0.75565,0.7557,0.75555,0.75555,1615000000.0
2007-10-23 19:59:00,0.7558,0.7558,0.7555,0.7557,1245300000.0
2007-10-23 20:00:00,0.75565,0.7557,0.7556,0.75565,1245300000.0
2007-10-23 20:01:00,0.75565,0.7557,0.75565,0.75565,713600000.0
2007-10-23 20:02:00,0.75565,0.75595,0.75555,0.75585,1461400001.0
2007-10-23 20:03:00,0.75585,0.75605,0.75585,0.75605,1557500000.0
2007-10-23 20:04:00,0.75605,0.75615,0.75605,0.75615,1072000000.0
2007-10-23 20:05:00,0.75615,0.7562,0.7561,0.75615,1146300000.0
2007-10-23 20:06:00,0.75615,0.7562,0.75615,0.7562,1104000000.0
2007-10-23 20:07:00,0.7562,0.75625,0.75615,0.75625,1158200000.0
2007-10-23 20:08:00,0.75625,0.75625,0.7561,0.7561,1820700000.0
2007-10-23 20:09:00,0.7561,0.75625,0.75585,0.75625,1577500000.0
2007-10-23 20:10:00,0.75625,0.75625,0.7562,0.75625,1164000000.0
2007-10-23 20:11:00,0.75625,0.75625,0.75615,0.75615,1720000000.0
2007-10-23 20:12:00,0.75615,0.75615,0.75585,0.75615,2126200000.0
2007-10-23 20:14:00,0.75615,0.75615,0.7559,0.7561,1805600000.0
2007-10-23 20:15:00,0.7561,0.7561,0.7556,0.7556,1643000000.0
2007-10-23 20:16:00,0.7557,0.7557,0.75545,0.7557,1516599996.0
2007-10-23 20:17:00,0.7557,0.7557,0.75555,0.75555,1151100000.0
2007-10-23 20:18:00,0.75555,0.7557,0.75555,0.75565,864600000.0
2007-10-23 20:19:00,0.75565,0.75605,0.75565,0.7559,1080800000.0
2007-10-23 20:20:00,0.7559,0.75595,0.75585,0.75585,1141600000.0
2007-10-23 20:21:00,0.7558,0.75605,0.7558,0.75605,1508500000.0
2007-10-23 20:22:00,0.75605,0.75635,0.756,0.75635,1212600000.0
2007-10-23 20:23:00,0.75635,0.75645,0.7563,0.7563,1171200000.0
2007-10-23 20:24:00,0.7563,0.75645,0.7562,0.75645,1441000000.0
2007-10-23 20:25:00,0.75645,0.75685,0.75625,0.7566,1452400000.0
2007-10-23 20:26:00,0.7566,0.75735,0.7566,0.75725,905600000.0
2007-10-23 20:27:00,0.75725,0.75725,0.75685,0.75685,1157200000.0
2007-10-23 20:28:00,0.75685,0.75685,0.75635,0.7564,759000000.0
2007-10-23 20:29:00,0.7564,0.7567,0.75635,0.7564,624400000.0
2007-10-23 20:30:00,0.75635,0.7564,0.7559,0.75595,908900000.0
2007-10-23 20:31:00,0.75595,0.7563,0.75595,0.756,1014700000.0
2007-10-23 20:32:00,0.756,0.75645,0.756,0.75645,990700000.0
2007-10-23 20:33:00,0.75645,0.7568,0.75645,0.7568,1064000000.0
2007-10-23 20:34:00,0.7568,0.75705,0.7568,0.75685,946400000.0
2007-10-23 20:35:00,0.75685,0.75685,0.7559,0.7559,1790500001.0
2007-10-23 20:36:00,0.7559,0.7561,0.7558,0.75605,978000000.0
2007-10-23 20:37:00,0.75605,0.75605,0.7559,0.75605,929600000.0
2007-10-23 20:38:00,0.75605,0.75605,0.756,0.756,897600000.0
2007-10-23 20:39:00,0.756,0.7562,0.75585,0.7562,1510400000.0
2007-10-23 20:40:00,0.7562,0.7562,0.7559,0.75615,788000000.0
2007-10-23 20:41:00,0.75615,0.75615,0.7559,0.75605,1255499999.0
2007-10-23 20:42:00,0.75605,0.7563,0.75585,0.756,1289700000.0
2007-10-23 20:43:00,0.756,0.7562,0.7559,0.7562,1124000000.0
2007-10-23 20:44:00,0.7562,0.7565,0.756,0.7564,692600000.0
2007-10-23 20:45:00,0.7564,0.7564,0.75635,0.75635,1508000000.0
2007-10-23 20:46:00,0.75635,0.75635,0.75585,0.75625,1766800027.0
2007-10-23 20:47:00,0.7562,0.75625,0.756,0.7562,1267000000.0
2007-10-23 20:48:00,0.7562,0.7563,0.75585,0.75585,1747200000.0
2007-10-23 20:49:00,0.75585,0.75635,0.75585,0.7561,989600000.0
2007-10-23 20:50:00,0.7561,0.7561,0.756,0.7561,568000000.0
2007-10-23 20:52:00,0.75605,0.7562,0.75595,0.7561,2084900000.0
2007-10-23 20:53:00,0.756,0.75615,0.75595,0.7561,1307400000.0
2007-10-23 20:54:00,0.7561,0.7561,0.756,0.75605,1116000000.0
2007-10-23 20:55:00,0.75605,0.75615,0.75605,0.75615,1688900000.0
2007-10-23 20:56:00,0.75605,0.75615,0.7559,0.7559,1585299999.0
2007-10-23 20:57:00,0.75595,0.756,0.7556,0.75575,1462300000.0
2007-10-23 20:58:00,0.75575,0.75605,0.7556,0.75585,1059600000.0
2007-10-23 20:59:00,0.75585,0.75595,0.75575,0.75595,2119300000.0
2007-10-23 21:00:00,0.75595,0.75595,0.7556,0.7558,1316200000.0
2007-10-23 21:01:00,0.7558,0.75605,0.7557,0.75575,564700000.0
2007-10-23 21:02:00,0.75575,0.75575,0.75555,0.75565,601700000.0
2007-10-23 21:03:00,0.75565,0.75565,0.7555,0.7555,524800000.0
2007-10-23 21:04:00,0.7555,0.7557,0.7555,0.7557,724600000.0
2007-10-23 21:05:00,0.7557,0.7557,0.75565,0.75565,597800000.0
2007-10-23 21:06:00,0.75565,0.7557,0.7556,0.7557,952200000.0
2007-10-23 21:07:00,0.7557,0.7557,0.75565,0.7557,674600000.0
2007-10-23 21:08:00,0.7557,0.7557,0.75545,0.7556,761000000.0
2007-10-23 21:09:00,0.7556,0.7556,0.7556,0.7556,526400000.0
2007-10-23 21:10:00,0.7556,0.75605,0.7556,0.7557,1052800000.0
2007-10-23 21:11:00,0.7557,0.7557,0.75565,0.75565,240800000.0
2007-10-23 21:12:00,0.75565,0.75565,0.75555,0.75555,557500000.0
2007-10-23 21:13:00,0.75555,0.75565,0.75555,0.75565,1439500000.0
2007-10-23 21:14:00,0.75565,0.7557,0.75555,0.7557,1243900000.0
2007-10-23 21:15:00,0.7557,0.75595,0.7556,0.75565,549600000.0
2007-10-23 21:16:00,0.75565,0.75565,0.75555,0.75565,565900000.0
2007-10-23 21:17:00,0.75565,0.75575,0.75555,0.75555,505400000.0
2007-10-23 21:18:00,0.75555,0.75565,0.7555,0.75565,1118200000.0
2007-10-23 21:19:00,0.75565,0.75585,0.7556,0.75585,563700000.0
2007-10-23 21:20:00,0.75585,0.75605,0.75585,0.75585,1066200000.0
2007-10-23 21:21:00,0.7559,0.7559,0.75585,0.75585,910400000.0
2007-10-23 21:22:00,0.75585,0.7559,0.75585,0.75585,612000000.0
2007-10-23 21:23:00,0.75585,0.7559,0.75585,0.75585,880000000.0
2007-10-23 21:24:00,0.7559,0.7561,0.75575,0.7561,903300000.0
2007-10-23 21:25:00,0.7561,0.7561,0.75585,0.75595,1806100042.0
2007-10-23 21:26:00,0.75595,0.7565,0.75595,0.7561,881099997.0
2007-10-23 21:27:00,0.7561,0.75615,0.75605,0.75615,753600000.0
2007-10-23 21:28:00,0.7561,0.7565,0.7561,0.75645,951900000.0
2007-10-23 21:29:00,0.75645,0.7565,0.75635,0.75645,984999986.0
2007-10-23 21:30:00,0.75645,0.7565,0.756,0.75615,1181400000.0
2007-10-23 21:31:00,0.75615,0.757,0.7561,0.75695,1020700000.0
2007-10-23 21:32:00,0.75695,0.7571,0.75665,0.757,1129300000.0
2007-10-23 21:33:00,0.757,0.75715,0.7568,0.7568,1493600000.0
2007-10-23 21:34:00,0.7568,0.7568,0.7568,0.7568,1974500000.0
2007-10-23 21:35:00,0.7568,0.757,0.75675,0.7568,1525200000.0
2007-10-23 21:36:00,0.7568,0.7568,0.7568,0.7568,1088000000.0
2007-10-23 21:37:00,0.7568,0.7568,0.7568,0.7568,1464500000.0
2007-10-23 21:38:00,0.7568,0.7568,0.75665,0.75665,1212500000.0
2007-10-23 21:39:00,0.75665,0.7567,0.75605,0.75645,1130300000.0
2007-10-23 21:40:00,0.7565,0.7566,0.7564,0.7564,569900000.0
2007-10-23 21:41:00,0.7564,0.75675,0.75605,0.75675,1151700000.0
2007-10-23 21:42:00,0.75675,0.7571,0.7565,0.75695,1402400000.0
2007-10-23 21:43:00,0.75695,0.7571,0.75695,0.7571,1148000000.0
2007-10-23 21:44:00,0.7571,0.75735,0.7571,0.75735,1784000000.0
2007-10-23 21:45:00,0.75735,0.75745,0.75725,0.75745,1097600000.0
2007-10-23 21:46:00,0.75745,0.75775,0.7574,0.75765,1230400000.0
2007-10-23 21:47:00,0.75765,0.75885,0.75765,0.75835,2063900000.0
2007-10-23 21:48:00,0.7583,0.75835,0.7577,0.7578,1506800002.0
2007-10-23 21:49:00,0.7578,0.7578,0.7574,0.7574,698100000.0
2007-10-23 21:50:00,0.7574,0.7575,0.7572,0.75745,1117900000.0
2007-10-23 21:51:00,0.75745,0.75745,0.75705,0.75715,1080700000.0
2007-10-23 21:52:00,0.75715,0.75725,0.7566,0.7569,1130900000.0
2007-10-23 21:53:00,0.7569,0.75695,0.7568,0.7568,1455800000.0
2007-10-23 21:54:00,0.7568,0.75755,0.7568,0.75755,1036800000.0
2007-10-23 21:55:00,0.75755,0.75755,0.7574,0.75755,1903600000.0
2007-10-23 21:56:00,0.75755,0.7577,0.75755,0.75765,1050400000.0
2007-10-23 21:57:00,0.75765,0.75765,0.7575,0.7575,1430400000.0
2007-10-23 21:58:00,0.7575,0.7575,0.7574,0.75745,1498000000.0
2007-10-23 21:59:00,0.7575,0.7581,0.7574,0.7575,1487800009.0
2007-10-23 22:00:00,0.75785,0.75785,0.7574,0.75745,1487800009.0
2007-10-23 22:01:00,0.7574,0.7575,0.7574,0.7574,2023800000.0
2007-10-23 22:02:00,0.7574,0.7575,0.75735,0.7575,1193100000.0
2007-10-23 22:03:00,0.7575,0.7575,0.7571,0.7573,574900000.0
2007-10-23 22:04:00,0.7573,0.7575,0.7572,0.7575,1244300000.0
2007-10-23 22:05:00,0.7574,0.7575,0.7574,0.7574,486000000.0
2007-10-23 22:06:00,0.7575,0.7576,0.75725,0.75725,486000000.0
2007-10-23 22:07:00,0.7572,0.75735,0.75715,0.75715,1549200002.0
2007-10-23 22:08:00,0.7572,0.7573,0.7572,0.7573,588800000.0
2007-10-23 22:10:00,0.7573,0.7574,0.75725,0.7573,588800000.0
2007-10-23 22:11:00,0.7573,0.7573,0.75705,0.7571,1299700000.0
2007-10-23 22:12:00,0.7571,0.7571,0.75685,0.75685,1838600048.0
2007-10-23 22:13:00,0.75695,0.7571,0.75685,0.75705,1870100028.0
2007-10-23 22:14:00,0.75705,0.7572,0.757,0.75705,900300000.0
2007-10-23 22:15:00,0.75705,0.7572,0.75705,0.7572,2013800000.0
2007-10-23 22:19:00,0.7571,0.7572,0.75705,0.7572,1821700000.0
2007-10-23 22:20:00,0.7572,0.7572,0.75705,0.7572,852000000.0
2007-10-23 22:21:00,0.75715,0.7572,0.7571,0.7572,704000000.0
2007-10-23 22:22:00,0.7572,0.7572,0.75705,0.7572,824200000.0
2007-10-23 22:23:00,0.7571,0.7573,0.7571,0.7573,562600000.0
2007-10-23 22:24:00,0.7573,0.7573,0.75715,0.7572,739200000.0
2007-10-23 22:25:00,0.7572,0.7572,0.75705,0.7572,1901200000.0
2007-10-23 22:26:00,0.7571,0.7571,0.7571,0.7571,1503700000.0
2007-10-23 22:27:00,0.7572,0.7572,0.75705,0.7572,1503700000.0
2007-10-23 22:28:00,0.7571,0.7572,0.7571,0.7572,448700000.0
2007-10-23 22:29:00,0.7572,0.7572,0.75705,0.7571,765500000.0
2007-10-23 22:30:00,0.7571,0.7572,0.7571,0.7571,1027000000.0
2007-10-23 22:31:00,0.7572,0.7572,0.7569,0.7569,1027000000.0
2007-10-23 22:32:00,0.7571,0.7572,0.7571,0.7571,1027000000.0
2007-10-23 22:33:00,0.75695,0.7575,0.75695,0.75715,1027000000.0
2007-10-23 22:34:00,0.75715,0.7572,0.757,0.7571,1066000000.0
2007-10-23 22:35:00,0.7571,0.7571,0.75645,0.7565,1721600000.0
2007-10-23 22:36:00,0.7565,0.757,0.7565,0.757,1792400000.0
2007-10-23 22:37:00,0.757,0.7575,0.757,0.75715,2088100002.0
2007-10-23 22:38:00,0.75715,0.7575,0.75715,0.75735,1727200000.0
2007-10-23 22:39:00,0.75735,0.7575,0.75725,0.7573,1753100000.0
2007-10-23 22:40:00,0.7573,0.7575,0.75725,0.75725,1825800021.0
2007-10-23 22:42:00,0.7574,0.7574,0.7574,0.7574,644600000.0
2007-10-23 22:43:00,0.7573,0.7573,0.7571,0.7571,644600000.0
2007-10-23 22:45:00,0.7571,0.7574,0.7571,0.7574,644600000.0
2007-10-23 22:47:00,0.7574,0.7575,0.7574,0.7574,1361500000.0
2007-10-23 22:48:00,0.7571,0.7572,0.7571,0.7571,1361500000.0
2007-10-23 22:49:00,0.757,0.7576,0.757,0.7576,1361500000.0
2007-10-23 22:50:00,0.7575,0.7576,0.75695,0.7571,1695000000.0
2007-10-23 22:51:00,0.7571,0.7571,0.7571,0.7571,614400000.0
2007-10-23 22:52:00,0.7571,0.7571,0.7571,0.7571,674400000.0
2007-10-23 22:53:00,0.7571,0.7575,0.7571,0.7574,1970699987.0
2007-10-23 22:55:00,0.7575,0.7575,0.75705,0.7573,1482500000.0
2007-10-23 22:56:00,0.7573,0.7573,0.7571,0.7572,2012000000.0
2007-10-23 22:57:00,0.757,0.7571,0.7569,0.757,1322400000.0
2007-10-23 22:58:00,0.7569,0.7573,0.75685,0.75685,1322400000.0
2007-10-23 22:59:00,0.75685,0.7572,0.7568,0.7568,1119979360.0
2007-10-23 23:00:00,0.7568,0.757,0.7568,0.757,1854600000.0
2007-10-23 23:01:00,0.7568,0.757,0.7568,0.757,880000000.0
2007-10-23 23:02:00,0.757,0.757,0.757,0.757,712500000.0
2007-10-23 23:03:00,0.75712,0.75712,0.75669,0.7567,1207700001.0
2007-10-23 23:04:00,0.7568,0.7568,0.7567,0.7568,804700000.0
2007-10-23 23:05:00,0.7568,0.7568,0.7568,0.7568,1226000000.0
2007-10-23 23:06:00,0.75665,0.7569,0.75654,0.7567,1307800000.0
2007-10-23 23:07:00,0.7568,0.7568,0.7567,0.7568,903500000.0
2007-10-23 23:08:00,0.75673,0.75682,0.75654,0.75682,1397500000.0
2007-10-23 23:09:00,0.75682,0.75701,0.75656,0.75665,1542900000.0
2007-10-23 23:10:00,0.75675,0.75675,0.75675,0.75675,1463000000.0
2007-10-23 23:11:00,0.75675,0.75675,0.75675,0.75675,1415500000.0
2007-10-23 23:12:00,0.75645,0.7566,0.75585,0.7566,595000000.0
2007-10-23 23:13:00,0.7566,0.7566,0.7566,0.7566,361600000.0
2007-10-23 23:14:00,0.75646,0.75646,0.75623,0.75623,708600000.0
2007-10-23 23:15:00,0.75655,0.7566,0.75645,0.7566,1947300000.0
2007-10-23 23:16:00,0.75655,0.7573,0.75655,0.757,762500000.0
2007-10-23 23:17:00,0.757,0.7575,0.757,0.75705,1289600000.0
2007-10-23 23:18:00,0.757,0.757,0.757,0.757,428800000.0
2007-10-23 23:19:00,0.757,0.75705,0.75685,0.75695,1255900000.0
2007-10-23 23:20:00,0.75695,0.757,0.75695,0.75695,677600000.0
2007-10-23 23:21:00,0.75695,0.7571,0.75695,0.7571,436300000.0
2007-10-23 23:22:00,0.75705,0.7573,0.7568,0.7568,805000000.0
2007-10-23 23:23:00,0.75705,0.75705,0.75695,0.75695,1959499900.0
2007-10-23 23:24:00,0.75705,0.7573,0.75695,0.7572,701100000.0
2007-10-23 23:25:00,0.7572,0.7572,0.7571,0.7572,936000000.0
2007-10-23 23:26:00,0.7572,0.7572,0.7566,0.7571,1576599939.0
2007-10-23 23:27:00,0.7571,0.7571,0.75675,0.757,552600000.0
2007-10-23 23:28:00,0.757,0.757,0.7566,0.7566,1879700000.0
2007-10-23 23:29:00,0.7566,0.7567,0.75655,0.7567,1153700000.0
2007-10-23 23:30:00,0.7567,0.7567,0.7565,0.7566,745200000.0
2007-10-23 23:31:00,0.7566,0.7569,0.7565,0.7567,670900000.0
2007-10-23 23:32:00,0.7567,0.7567,0.75545,0.7567,1783400000.0
2007-10-23 23:33:00,0.7567,0.7567,0.75655,0.7567,566400000.0
2007-10-23 23:34:00,0.7567,0.7567,0.7565,0.7567,1008400000.0
2007-10-23 23:35:00,0.7567,0.7567,0.75525,0.7561,937000000.0
2007-10-23 23:36:00,0.7561,0.7561,0.75605,0.7561,823600000.0
2007-10-23 23:37:00,0.7561,0.7565,0.75605,0.7564,1015000002.0
2007-10-23 23:38:00,0.7564,0.7565,0.75635,0.7565,1281900000.0
2007-10-23 23:39:00,0.7565,0.7565,0.75625,0.7564,315700000.0
2007-10-23 23:40:00,0.7564,0.75645,0.75625,0.75645,905900000.0
2007-10-23 23:41:00,0.75645,0.75645,0.7564,0.75645,953500000.0
2007-10-23 23:42:00,0.75645,0.75645,0.7564,0.75645,914300000.0
2007-10-23 23:43:00,0.75645,0.75645,0.75625,0.75645,1238000000.0
2007-10-23 23:44:00,0.75645,0.75645,0.7564,0.75645,1260500000.0
2007-10-23 23:45:00,0.75645,0.75645,0.75635,0.75645,908600000.0
2007-10-23 23:46:00,0.75645,0.75645,0.7564,0.75645,1308300000.0
2007-10-23 23:47:00,0.7564,0.75645,0.7563,0.7564,696500000.0
2007-10-23 23:48:00,0.75645,0.7565,0.7564,0.7564,1233500000.0
2007-10-23 23:49:00,0.7564,0.7565,0.75635,0.7565,1648199922.0
2007-10-23 23:50:00,0.7565,0.7565,0.75625,0.7563,1445600030.0
2007-10-23 23:51:00,0.7562,0.7562,0.7562,0.7562,814900000.0
2007-10-23 23:52:00,0.7561,0.7561,0.7559,0.75605,814900000.0
2007-10-23 23:53:00,0.75605,0.75605,0.75605,0.75605,254400000.0
2007-10-23 23:54:00,0.756,0.756,0.756,0.756,866400000.0
2007-10-23 23:55:00,0.75595,0.756,0.7559,0.7559,453500000.0
2007-10-23 23:57:00,0.75585,0.7559,0.75575,0.7559,1379999998.0
2007-10-23 23:58:00,0.7559,0.756,0.7558,0.756,752700000.0
2007-10-23 23:59:00,0.756,0.756,0.75585,0.75595,1704600000.0
2007-10-24 00:00:00,0.75595,0.756,0.75585,0.75585,820800000.0
2007-10-24 00:02:00,0.75585,0.7559,0.7556,0.7559,1460200000.0
2007-10-24 00:03:00,0.7559,0.7561,0.7559,0.75605,2004800000.0
2007-10-24 00:07:00,0.756,0.756,0.756,0.756,1060000000.0
2007-10-24 00:08:00,0.7563,0.7563,0.75625,0.75625,1060000000.0
2007-10-24 00:09:00,0.75625,0.75625,0.75625,0.75625,1427000000.0
2007-10-24 00:10:00,0.75625,0.75625,0.7562,0.7562,908000000.0
2007-10-24 00:11:00,0.7562,0.7563,0.75605,0.7563,1606700002.0
2007-10-24 00:19:00,0.75615,0.7565,0.75605,0.7565,2055200000.0
2007-10-24 00:20:00,0.7565,0.7565,0.7565,0.7565,502400000.0
2007-10-24 00:21:00,0.7565,0.7569,0.7565,0.75665,1396000000.0
2007-10-24 00:22:00,0.7566,0.7566,0.7566,0.7566,1384100000.0
2007-10-24 00:23:00,0.75655,0.7572,0.75655,0.757,1384100000.0
2007-10-24 00:24:00,0.757,0.75705,0.757,0.75705,737100000.0
2007-10-24 00:25:00,0.75705,0.7574,0.75705,0.75725,988699985.0
2007-10-24 00:26:00,0.75725,0.75755,0.75715,0.75755,868300000.0
2007-10-24 00:27:00,0.75755,0.75755,0.75745,0.75745,1511899973.0
2007-10-24 00:28:00,0.75745,0.75755,0.75745,0.75755,885699982.0
2007-10-24 00:29:00,0.75755,0.75755,0.75745,0.7575,406000000.0
2007-10-24 00:30:00,0.75745,0.7576,0.75745,0.7576,711700000.0
2007-10-24 00:31:00,0.7576,0.7578,0.75755,0.7577,853500000.0
2007-10-24 00:32:00,0.7577,0.7581,0.7577,0.7581,1366499991.0
2007-10-24 00:33:00,0.7581,0.7582,0.758,0.758,488000000.0
2007-10-24 00:34:00,0.758,0.758,0.7571,0.7573,1345100024.0
2007-10-24 00:35:00,0.7573,0.7574,0.7571,0.7574,792800000.0
2007-10-24 00:36:00,0.7574,0.7574,0.75715,0.75725,1900300009.0
2007-10-24 00:37:00,0.75715,0.7573,0.7571,0.75725,2033799968.0
2007-10-24 00:38:00,0.75725,0.75725,0.7572,0.75725,265500000.0
2007-10-24 00:39:00,0.75725,0.75725,0.75715,0.75715,261600000.0
2007-10-24 00:40:00,0.75715,0.75725,0.75715,0.75725,164600000.0
2007-10-24 00:41:00,0.75725,0.75725,0.757,0.7571,635600000.0
2007-10-24 00:42:00,0.7571,0.7571,0.75695,0.75705,1204100000.0
2007-10-24 00:44:00,0.75705,0.7571,0.75695,0.757,1505500000.0
2007-10-24 00:45:00,0.757,0.7571,0.7569,0.7571,827600000.0
2007-10-24 00:46:00,0.7571,0.7572,0.7571,0.75715,688500000.0
2007-10-24 00:47:00,0.7572,0.75725,0.7571,0.75725,417600000.0
2007-10-24 00:48:00,0.75725,0.75725,0.75705,0.7571,735899992.0
2007-10-24 00:49:00,0.7571,0.75725,0.757,0.75725,650799999.0
2007-10-24 00:50:00,0.75725,0.75725,0.75705,0.75725,1134100000.0
2007-10-24 00:51:00,0.75725,0.75725,0.757,0.75705,689300000.0
2007-10-24 00:52:00,0.75705,0.75705,0.757,0.757,887300000.0
2007-10-24 00:53:00,0.757,0.75705,0.75695,0.75705,857600000.0
2007-10-24 00:54:00,0.757,0.75705,0.757,0.757,225300000.0
2007-10-24 00:55:00,0.757,0.75705,0.757,0.75705,799400000.0
2007-10-24 00:56:00,0.75705,0.7572,0.75695,0.75705,491500000.0
2007-10-24 00:57:00,0.75705,0.75705,0.757,0.757,732100000.0
2007-10-24 00:58:00,0.757,0.757,0.7563,0.7567,850200000.0
2007-10-24 00:59:00,0.7567,0.7568,0.7565,0.7565,312300000.0
2007-10-24 01:00:00,0.7565,0.75675,0.75645,0.75655,854700000.0
2007-10-24 01:01:00,0.75655,0.75665,0.7565,0.75665,521600000.0
2007-10-24 01:02:00,0.75665,0.75665,0.75655,0.7566,1083000000.0
2007-10-24 01:03:00,0.7566,0.75665,0.75635,0.75665,1085500011.0
2007-10-24 01:04:00,0.7566,0.7571,0.7566,0.757,973000000.0
2007-10-24 01:05:00,0.757,0.7572,0.757,0.75715,575100000.0
2007-10-24 01:06:00,0.75715,0.7572,0.75715,0.75715,1978700000.0
2007-10-24 01:07:00,0.75715,0.7572,0.75705,0.7572,1917000000.0
2007-10-24 01:08:00,0.75715,0.7572,0.7569,0.7569,1255799994.0
2007-10-24 01:09:00,0.7569,0.757,0.7568,0.757,796800000.0
2007-10-24 01:10:00,0.757,0.75705,0.7569,0.75705,943200000.0
2007-10-24 01:11:00,0.75705,0.7572,0.75705,0.7571,1550100000.0
2007-10-24 01:12:00,0.7571,0.7573,0.7571,0.7572,1598600000.0
2007-10-24 01:13:00,0.7572,0.75725,0.757,0.75705,1315000000.0
2007-10-24 01:14:00,0.75705,0.75715,0.757,0.757,2069400000.0
2007-10-24 01:15:00,0.757,0.7571,0.757,0.7571,1280800000.0
2007-10-24 01:16:00,0.7571,0.75715,0.7571,0.75715,948300000.0
2007-10-24 01:17:00,0.75715,0.75715,0.7571,0.7571,1442300000.0
2007-10-24 01:18:00,0.7571,0.75745,0.7571,0.7573,1705500001.0
2007-10-24 01:19:00,0.7573,0.75735,0.7573,0.75735,846800000.0
2007-10-24 01:20:00,0.75735,0.7574,0.75715,0.75715,1837500000.0
2007-10-24 01:21:00,0.7571,0.7571,0.7569,0.7571,1091700000.0
2007-10-24 01:22:00,0.757,0.75725,0.757,0.75715,1091700000.0
2007-10-24 01:23:00,0.75715,0.75715,0.75675,0.75675,1096800004.0
2007-10-24 01:24:00,0.757,0.7571,0.757,0.7571,1262700000.0
2007-10-24 01:25:00,0.75715,0.75715,0.7571,0.7571,1262700000.0
2007-10-24 01:26:00,0.7571,0.7571,0.75675,0.75685,1906000000.0
2007-10-24 01:27:00,0.75685,0.7569,0.7568,0.7568,822400000.0
2007-10-24 01:28:00,0.7568,0.7568,0.7565,0.7565,1258200000.0
2007-10-24 01:29:00,0.7565,0.7567,0.7561,0.7561,1809200000.0
2007-10-24 01:30:00,0.7561,0.7562,0.7561,0.7561,1025000000.0
2007-10-24 01:31:00,0.7562,0.7562,0.7561,0.7561,1781500000.0
2007-10-24 01:32:00,0.75605,0.75625,0.756,0.756,1781500000.0
2007-10-24 01:33:00,0.756,0.75635,0.756,0.7561,1462600000.0
2007-10-24 01:35:00,0.75605,0.75605,0.75585,0.75585,2050100000.0
2007-10-24 01:36:00,0.75585,0.75595,0.75585,0.7559,1661500000.0
2007-10-24 01:37:00,0.7559,0.756,0.7559,0.756,939700000.0
2007-10-24 01:38:00,0.75595,0.756,0.75585,0.756,1349300002.0
2007-10-24 01:39:00,0.756,0.75615,0.75595,0.756,1478800000.0
2007-10-24 01:40:00,0.756,0.7563,0.756,0.7562,1288099991.0
2007-10-24 01:41:00,0.7562,0.7565,0.7562,0.75625,1202200000.0
2007-10-24 01:42:00,0.75625,0.7564,0.75625,0.7564,828200000.0
2007-10-24 01:43:00,0.7564,0.7564,0.756,0.7563,980900000.0
2007-10-24 01:44:00,0.7563,0.7563,0.75605,0.75615,1109100000.0
2007-10-24 01:45:00,0.75635,0.75635,0.756,0.75615,674599994.0
2007-10-24 01:46:00,0.75615,0.75615,0.7559,0.7559,1475099998.0
2007-10-24 01:47:00,0.7559,0.7559,0.75565,0.75575,680000000.0
2007-10-24 01:48:00,0.75575,0.7558,0.75575,0.7558,1031200000.0
2007-10-24 01:49:00,0.7558,0.7558,0.75575,0.75575,886400000.0
2007-10-24 01:50:00,0.7557,0.7557,0.7546,0.7548,913200000.0
2007-10-24 01:51:00,0.7548,0.7549,0.75465,0.75485,818400000.0
2007-10-24 01:52:00,0.75485,0.7555,0.75485,0.7555,866400000.0
2007-10-24 01:53:00,0.7555,0.7556,0.7555,0.7556,1250900000.0
2007-10-24 01:55:00,0.75545,0.75555,0.75545,0.75555,1944200000.0
2007-10-24 01:56:00,0.75555,0.7558,0.75545,0.7555,984800000.0
2007-10-24 01:57:00,0.7555,0.7557,0.7555,0.75565,1250900000.0
2007-10-24 01:58:00,0.75565,0.7557,0.75555,0.7557,952700000.0
2007-10-24 01:59:00,0.7557,0.7557,0.7556,0.75565,1437000000.0
2007-10-24 02:00:00,0.7557,0.7563,0.7557,0.7559,1098800000.0
2007-10-24 02:01:00,0.7559,0.7561,0.7558,0.75605,1860900000.0
2007-10-24 02:02:00,0.7561,0.7561,0.7559,0.7559,904800006.0
2007-10-24 02:03:00,0.75605,0.75605,0.75555,0.75555,904800006.0
2007-10-24 02:04:00,0.75555,0.7557,0.75535,0.7556,1174000005.0
2007-10-24 02:05:00,0.7556,0.7557,0.7555,0.7557,1106400000.0
2007-10-24 02:06:00,0.7557,0.7562,0.7557,0.7562,590400000.0
2007-10-24 02:07:00,0.7562,0.7562,0.756,0.756,695100000.0
2007-10-24 02:08:00,0.756,0.7562,0.756,0.7562,679300000.0
2007-10-24 02:09:00,0.7562,0.7562,0.75595,0.756,504000000.0
2007-10-24 02:10:00,0.7562,0.7562,0.75605,0.7562,535400000.0
2007-10-24 02:11:00,0.7562,0.7562,0.7557,0.756,564500000.0
2007-10-24 02:12:00,0.756,0.756,0.75585,0.7559,1874099947.0
2007-10-24 02:13:00,0.7559,0.7561,0.75585,0.7561,469199998.0
2007-10-24 02:14:00,0.7561,0.7563,0.7561,0.7562,496000000.0
2007-10-24 02:15:00,0.7562,0.7563,0.7562,0.7563,470400000.0
2007-10-24 02:16:00,0.7563,0.7563,0.7561,0.7562,1826800000.0
2007-10-24 02:17:00,0.7563,0.7563,0.7562,0.7562,700599999.0
2007-10-24 02:18:00,0.7562,0.7562,0.75605,0.7561,700599999.0
2007-10-24 02:19:00,0.7561,0.75615,0.756,0.7561,570699999.0
2007-10-24 02:20:00,0.7561,0.7561,0.756,0.7561,505600000.0
2007-10-24 02:21:00,0.7561,0.7562,0.7561,0.7561,529400000.0
2007-10-24 02:22:00,0.7561,0.7561,0.756,0.756,658900000.0
2007-10-24 02:23:00,0.756,0.756,0.75575,0.75585,1730100013.0
2007-10-24 02:24:00,0.75585,0.756,0.75585,0.75595,1166500023.0
2007-10-24 02:25:00,0.75595,0.756,0.75555,0.75555,737200000.0
2007-10-24 02:26:00,0.7555,0.75585,0.7555,0.75575,498600001.0
2007-10-24 02:27:00,0.75575,0.75605,0.75575,0.756,1110500000.0
2007-10-24 02:29:00,0.756,0.756,0.7559,0.7559,1532000000.0
2007-10-24 02:30:00,0.7558,0.7558,0.7558,0.7558,1815799920.0
2007-10-24 02:31:00,0.7558,0.7559,0.75545,0.75545,1815799920.0
2007-10-24 02:32:00,0.7555,0.75575,0.75545,0.7557,856699995.0
2007-10-24 02:33:00,0.7557,0.75585,0.75555,0.7557,1141800020.0
2007-10-24 02:35:00,0.7557,0.7558,0.75565,0.7557,1027100002.0
2007-10-24 02:36:00,0.7557,0.7559,0.7557,0.7558,1680200000.0
2007-10-24 02:37:00,0.7558,0.7562,0.7558,0.75605,1680200000.0
2007-10-24 02:38:00,0.7562,0.7562,0.756,0.756,1106100000.0
2007-10-24 02:39:00,0.756,0.756,0.7558,0.7559,1106100000.0
2007-10-24 02:40:00,0.7559,0.7559,0.75575,0.7559,1427300000.0
2007-10-24 02:41:00,0.7559,0.7559,0.7557,0.7557,1049600000.0
2007-10-24 02:42:00,0.7557,0.7557,0.75565,0.7557,565500000.0
2007-10-24 02:43:00,0.7557,0.75575,0.75555,0.75575,637200000.0
2007-10-24 02:44:00,0.75575,0.7559,0.75565,0.7559,1462399940.0
2007-10-24 02:45:00,0.7559,0.7559,0.75575,0.7559,429699999.0
2007-10-24 02:46:00,0.7559,0.7561,0.7557,0.756,1722600011.0
2007-10-24 02:47:00,0.756,0.7561,0.75555,0.75555,666899998.0
2007-10-24 02:48:00,0.75555,0.7556,0.75545,0.7556,536600000.0
2007-10-24 02:49:00,0.75545,0.75585,0.75545,0.7555,965200000.0
2007-10-24 02:50:00,0.7555,0.7555,0.75545,0.75545,652900000.0
2007-10-24 02:51:00,0.75545,0.7555,0.75535,0.7555,1436700000.0
2007-10-24 02:52:00,0.7555,0.7557,0.7555,0.7557,780800000.0
2007-10-24 02:53:00,0.7557,0.7558,0.75545,0.7555,871899986.0
2007-10-24 02:54:00,0.75545,0.756,0.75545,0.7557,1199299966.0
2007-10-24 02:55:00,0.75575,0.75585,0.75565,0.75585,479000000.0
2007-10-24 02:56:00,0.75585,0.7559,0.7558,0.7559,1201600000.0
2007-10-24 02:57:00,0.7559,0.756,0.7559,0.7559,1077600000.0
2007-10-24 02:58:00,0.7559,0.7565,0.7559,0.75635,1382400000.0
2007-10-24 02:59:00,0.7564,0.7564,0.7562,0.7562,614700000.0
2007-10-24 03:00:00,0.7562,0.75635,0.7562,0.75635,756900000.0
2007-10-24 03:01:00,0.75635,0.7564,0.7563,0.7564,511200000.0
2007-10-24 03:02:00,0.7564,0.7564,0.7562,0.7563,2109500000.0
2007-10-24 03:03:00,0.7563,0.7563,0.756,0.756,2026799992.0
2007-10-24 03:04:00,0.756,0.7561,0.7558,0.7561,1667399999.0
2007-10-24 03:05:00,0.7561,0.75615,0.75585,0.75585,1919700084.0
2007-10-24 03:06:00,0.75585,0.7559,0.75575,0.7559,1899999996.0
2007-10-24 03:07:00,0.7559,0.756,0.7558,0.756,492800000.0
2007-10-24 03:08:00,0.756,0.756,0.75595,0.756,1547500000.0
2007-10-24 03:09:00,0.7558,0.7558,0.7558,0.7558,1048000000.0
2007-10-24 03:10:00,0.7559,0.756,0.7558,0.7558,1048000000.0
2007-10-24 03:11:00,0.7558,0.7559,0.7558,0.7558,1079200000.0
2007-10-24 03:12:00,0.7558,0.756,0.75565,0.75595,1126299993.0
2007-10-24 03:13:00,0.756,0.7561,0.75595,0.7561,774000000.0
2007-10-24 03:14:00,0.7561,0.75625,0.7559,0.7561,599000000.0
2007-10-24 03:15:00,0.7561,0.7567,0.7561,0.7567,747400000.0
2007-10-24 03:16:00,0.7568,0.7572,0.7568,0.7571,615900000.0
2007-10-24 03:17:00,0.7571,0.7574,0.7571,0.7572,817900000.0
2007-10-24 03:18:00,0.7571,0.7575,0.7571,0.7574,1044400001.0
2007-10-24 03:19:00,0.7575,0.7575,0.75735,0.7575,1646299980.0
2007-10-24 03:20:00,0.7575,0.7578,0.7575,0.75755,806400000.0
2007-10-24 03:21:00,0.7576,0.7576,0.75745,0.7576,878900000.0
2007-10-24 03:22:00,0.7576,0.7576,0.7575,0.7576,575300000.0
2007-10-24 03:23:00,0.7576,0.7576,0.7574,0.7574,547200000.0
2007-10-24 03:24:00,0.7574,0.7577,0.7574,0.7577,1160200000.0
2007-10-24 03:25:00,0.7577,0.7577,0.75745,0.7575,590300000.0
2007-10-24 03:26:00,0.7575,0.7576,0.7573,0.7573,758300000.0
2007-10-24 03:27:00,0.7573,0.75745,0.75705,0.75705,1575200000.0
2007-10-24 03:28:00,0.75705,0.7573,0.7569,0.7572,1185600000.0
2007-10-24 03:29:00,0.7572,0.7572,0.75695,0.75695,1441400000.0
2007-10-24 03:30:00,0.7571,0.7575,0.75575,0.75695,1025500000.0
2007-10-24 03:31:00,0.75695,0.75765,0.75595,0.7571,1111500000.0
2007-10-24 03:32:00,0.7571,0.75815,0.7571,0.75775,1726000000.0
2007-10-24 03:33:00,0.75775,0.7591,0.75775,0.7591,758699999.0
2007-10-24 03:34:00,0.7591,0.7592,0.75865,0.75865,783500000.0
2007-10-24 03:35:00,0.75865,0.759,0.75835,0.75885,1034199990.0
2007-10-24 03:36:00,0.75885,0.7591,0.75825,0.75825,877999999.0
2007-10-24 03:37:00,0.75825,0.7587,0.75825,0.7586,1209699995.0
2007-10-24 03:38:00,0.7586,0.759,0.75855,0.7587,731800000.0
2007-10-24 03:39:00,0.7587,0.75875,0.7585,0.7587,645400000.0
2007-10-24 03:40:00,0.75865,0.75945,0.75855,0.75945,735400001.0
2007-10-24 03:41:00,0.75945,0.7602,0.75905,0.75905,1394800014.0
2007-10-24 03:42:00,0.75905,0.75905,0.7582,0.75875,608500000.0
2007-10-24 03:43:00,0.75885,0.75885,0.7583,0.75835,984600000.0
2007-10-24 03:44:00,0.7583,0.7586,0.75825,0.75835,1120300000.0
2007-10-24 03:45:00,0.75835,0.75855,0.7582,0.7582,688000000.0
2007-10-24 03:46:00,0.7582,0.7582,0.7578,0.75805,694100000.0
2007-10-24 03:47:00,0.75805,0.75805,0.7573,0.7575,988600000.0
2007-10-24 03:48:00,0.75745,0.75775,0.7573,0.7574,896000000.0
2007-10-24 03:49:00,0.7574,0.75755,0.757,0.7574,1120000000.0
2007-10-24 03:50:00,0.7574,0.7574,0.7571,0.75725,777700000.0
2007-10-24 03:51:00,0.75725,0.7578,0.75705,0.7578,1355200000.0
2007-10-24 03:52:00,0.7578,0.75815,0.7578,0.7579,971200000.0
2007-10-24 03:53:00,0.7579,0.7579,0.7573,0.7575,948500000.0
2007-10-24 03:54:00,0.7575,0.75755,0.7573,0.75735,1356000000.0
2007-10-24 03:55:00,0.75735,0.75735,0.7571,0.75715,804300000.0
2007-10-24 03:56:00,0.75715,0.7576,0.75715,0.75725,1346100000.0
2007-10-24 03:57:00,0.7573,0.7574,0.7571,0.7573,1231700000.0
2007-10-24 03:58:00,0.75725,0.7573,0.7568,0.75705,1135400000.0
2007-10-24 03:59:00,0.75705,0.7573,0.757,0.757,846400000.0
2007-10-24 04:00:00,0.757,0.757,0.7566,0.7566,1164800000.0
2007-10-24 04:01:00,0.7566,0.7567,0.75655,0.7566,560000000.0
2007-10-24 04:02:00,0.7566,0.7566,0.75625,0.75635,769600000.0
2007-10-24 04:03:00,0.75635,0.7565,0.756,0.7564,767600000.0
2007-10-24 04:04:00,0.75635,0.7565,0.75615,0.75615,1961300000.0
2007-10-24 04:05:00,0.7563,0.7564,0.756,0.756,1391300001.0
2007-10-24 04:06:00,0.756,0.7563,0.7559,0.7563,1391300001.0
2007-10-24 04:07:00,0.7563,0.7566,0.75615,0.7565,1274100000.0
2007-10-24 04:08:00,0.7565,0.7565,0.75615,0.7563,1048099999.0
2007-10-24 04:09:00,0.7563,0.7569,0.7563,0.7566,732000000.0
2007-10-24 04:10:00,0.75655,0.75695,0.75655,0.7568,999300000.0
2007-10-24 04:11:00,0.75675,0.75695,0.7565,0.7566,1710300000.0
2007-10-24 04:12:00,0.7566,0.7567,0.75655,0.7567,1910800000.0
2007-10-24 04:13:00,0.75665,0.7567,0.7565,0.7566,900900000.0
2007-10-24 04:14:00,0.7566,0.7566,0.75625,0.7564,859500000.0
2007-10-24 04:15:00,0.7564,0.7564,0.7561,0.7563,1090700000.0
2007-10-24 04:16:00,0.7563,0.7565,0.75625,0.7563,1025200000.0
2007-10-24 04:17:00,0.7563,0.7564,0.7561,0.7561,746600000.0
2007-10-24 04:18:00,0.7562,0.7562,0.7562,0.7562,1745099972.0
2007-10-24 04:19:00,0.75605,0.7563,0.75605,0.7562,1745099972.0
2007-10-24 04:20:00,0.7562,0.7562,0.7562,0.7562,1247300000.0
2007-10-24 04:21:00,0.7562,0.75645,0.75615,0.7563,1539499998.0
2007-10-24 04:22:00,0.7563,0.7565,0.75625,0.75645,1368600000.0
2007-10-24 04:23:00,0.75645,0.7566,0.75635,0.7566,1159800000.0
2007-10-24 04:24:00,0.7566,0.7566,0.75635,0.7566,1564700000.0
2007-10-24 04:25:00,0.7566,0.7566,0.7564,0.7565,1015300000.0
2007-10-24 04:26:00,0.7564,0.7566,0.75605,0.75605,897500000.0
2007-10-24 04:27:00,0.75605,0.7562,0.7558,0.75615,1317100000.0
2007-10-24 04:28:00,0.7562,0.7562,0.75605,0.7562,1758500000.0
2007-10-24 04:29:00,0.7561,0.7561,0.7557,0.7559,867500000.0
2007-10-24 04:30:00,0.7559,0.7559,0.75575,0.7559,867500000.0
2007-10-24 04:31:00,0.7559,0.756,0.7555,0.7559,1376100001.0
2007-10-24 04:32:00,0.7559,0.75615,0.7559,0.7559,1007900001.0
2007-10-24 04:33:00,0.7559,0.7559,0.75585,0.7559,964400000.0
2007-10-24 04:34:00,0.7559,0.756,0.7559,0.756,565000000.0
2007-10-24 04:35:00,0.756,0.75605,0.75585,0.756,532400000.0
2007-10-24 04:36:00,0.756,0.7561,0.756,0.7561,466500000.0
2007-10-24 04:37:00,0.7561,0.7561,0.75605,0.7561,403700000.0
2007-10-24 04:38:00,0.7561,0.7561,0.75605,0.7561,319100000.0
2007-10-24 04:39:00,0.7561,0.75635,0.75605,0.7561,363300000.0
2007-10-24 04:40:00,0.75615,0.75615,0.75605,0.7561,810000000.0
2007-10-24 04:41:00,0.7561,0.7561,0.75605,0.7561,541200000.0
2007-10-24 04:42:00,0.7561,0.75615,0.75595,0.756,592000000.0
2007-10-24 04:43:00,0.756,0.756,0.756,0.756,361700000.0
2007-10-24 04:44:00,0.756,0.756,0.7559,0.7559,911900000.0
2007-10-24 04:45:00,0.7559,0.7559,0.7558,0.75585,930709340.0
2007-10-24 04:46:00,0.75585,0.7559,0.7558,0.7559,704319320.0
2007-10-24 04:47:00,0.7559,0.7562,0.7559,0.7561,528000000.0
2007-10-24 04:48:00,0.7561,0.75615,0.75585,0.75585,1084799999.0
2007-10-24 04:49:00,0.75585,0.7559,0.75585,0.7559,954100000.0
2007-10-24 04:50:00,0.7559,0.7559,0.7559,0.7559,1205799998.0
2007-10-24 04:51:00,0.7559,0.7559,0.7559,0.7559,1214099999.0
2007-10-24 04:52:00,0.7559,0.7559,0.7559,0.7559,1245499999.0
2007-10-24 04:53:00,0.7559,0.7559,0.75575,0.7559,1267300323.0
2007-10-24 04:54:00,0.7559,0.7559,0.75575,0.7559,848600000.0
2007-10-24 04:55:00,0.7559,0.7559,0.75585,0.7559,909700320.0
2007-10-24 04:56:00,0.7559,0.756,0.7559,0.7559,1047200004.0
2007-10-24 04:57:00,0.7559,0.7559,0.75575,0.7559,698099998.0
2007-10-24 04:58:00,0.7559,0.756,0.7559,0.7559,631700000.0
2007-10-24 04:59:00,0.756,0.756,0.7558,0.75595,652527692.0
2007-10-24 05:00:00,0.75595,0.75595,0.7559,0.7559,693800000.0
2007-10-24 05:02:00,0.75575,0.7559,0.75565,0.7559,1746206438.0
2007-10-24 05:03:00,0.7559,0.7559,0.7556,0.7559,1052000001.0
2007-10-24 05:04:00,0.7559,0.7559,0.75555,0.7559,1184100001.0
2007-10-24 05:05:00,0.7559,0.7559,0.75545,0.7555,1583200047.0
2007-10-24 05:07:00,0.7555,0.7559,0.7553,0.7553,599300322.0
2007-10-24 05:08:00,0.7553,0.75535,0.75515,0.75525,604400000.0
2007-10-24 05:09:00,0.75525,0.7553,0.75515,0.75525,963400000.0
2007-10-24 05:10:00,0.75525,0.75525,0.7552,0.75525,221200000.0
2007-10-24 05:11:00,0.75525,0.75525,0.7552,0.75525,144800000.0
2007-10-24 05:12:00,0.75525,0.7553,0.7552,0.7552,699800000.0
2007-10-24 05:13:00,0.7552,0.75525,0.75515,0.75525,364300000.0
2007-10-24 05:14:00,0.75525,0.75545,0.75525,0.75545,418500000.0
2007-10-24 05:15:00,0.75545,0.75545,0.75535,0.75535,1303400000.0
2007-10-24 05:16:00,0.75535,0.7554,0.75515,0.75535,1463400004.0
2007-10-24 05:17:00,0.75535,0.7555,0.75535,0.7554,989200000.0
2007-10-24 05:18:00,0.7554,0.7555,0.75535,0.75535,933000000.0
2007-10-24 05:19:00,0.75535,0.75535,0.75525,0.7553,2144600070.0
2007-10-24 05:20:00,0.7553,0.7554,0.7553,0.7553,1116800000.0
2007-10-24 05:21:00,0.7553,0.75545,0.7553,0.75545,1443900000.0
2007-10-24 05:22:00,0.75545,0.75545,0.75525,0.7553,1700700000.0
2007-10-24 05:23:00,0.7553,0.7553,0.7544,0.7548,1203600000.0
2007-10-24 05:24:00,0.7548,0.7553,0.75475,0.75515,1293900000.0
2007-10-24 05:25:00,0.75515,0.75515,0.75485,0.755,1231100000.0
2007-10-24 05:26:00,0.755,0.7552,0.75485,0.75485,1083900000.0
2007-10-24 05:27:00,0.75485,0.75495,0.75485,0.75485,1200600000.0
2007-10-24 05:28:00,0.75485,0.7551,0.75485,0.7551,1249400000.0
2007-10-24 05:29:00,0.7551,0.7551,0.755,0.7551,822700000.0
2007-10-24 05:30:00,0.7551,0.7551,0.7548,0.7549,1480500000.0
2007-10-24 05:31:00,0.7548,0.755,0.75455,0.7548,1075700000.0
2007-10-24 05:32:00,0.7548,0.75515,0.7548,0.7551,1326700000.0
2007-10-24 05:33:00,0.7551,0.7553,0.7551,0.7553,1314400000.0
2007-10-24 05:34:00,0.7553,0.7554,0.7548,0.7549,1316300000.0
2007-10-24 05:35:00,0.7549,0.755,0.7544,0.75455,1287100000.0
2007-10-24 05:36:00,0.75455,0.7547,0.7545,0.7546,1456700000.0
2007-10-24 05:37:00,0.7546,0.75465,0.7545,0.7546,1028300000.0
2007-10-24 05:38:00,0.7546,0.7546,0.7545,0.7546,1880800000.0
2007-10-24 05:39:00,0.7546,0.7547,0.7546,0.7547,1092399997.0
2007-10-24 05:40:00,0.7547,0.7547,0.75455,0.7547,818700000.0
2007-10-24 05:41:00,0.7547,0.7547,0.7546,0.75465,1284299996.0
2007-10-24 05:42:00,0.7547,0.7547,0.7546,0.75465,492400000.0
2007-10-24 05:43:00,0.75465,0.7547,0.75385,0.75395,963300000.0
2007-10-24 05:44:00,0.754,0.754,0.7535,0.7535,1372100000.0
2007-10-24 05:45:00,0.7535,0.7536,0.7535,0.7536,1218400000.0
2007-10-24 05:46:00,0.7536,0.7538,0.7536,0.7536,1144800000.0
2007-10-24 05:47:00,0.7536,0.7538,0.7536,0.7537,1153600000.0
2007-10-24 05:48:00,0.7537,0.754,0.7537,0.7537,1423200000.0
2007-10-24 05:49:00,0.7537,0.7543,0.7537,0.7542,1341500000.0
2007-10-24 05:50:00,0.7542,0.7543,0.754,0.754,1222400000.0
2007-10-24 05:51:00,0.754,0.7541,0.7537,0.75385,1260800000.0
2007-10-24 05:52:00,0.75385,0.7539,0.75335,0.7535,1007800000.0
2007-10-24 05:53:00,0.7535,0.75375,0.7532,0.7536,1574000001.0
2007-10-24 05:54:00,0.7535,0.7535,0.7535,0.7535,1270400000.0
2007-10-24 05:55:00,0.7537,0.7539,0.7537,0.7539,1270400000.0
2007-10-24 05:56:00,0.7539,0.754,0.7539,0.754,1616800000.0
2007-10-24 05:57:00,0.754,0.7541,0.75395,0.754,616600000.0
2007-10-24 05:58:00,0.754,0.754,0.7539,0.754,1283700000.0
2007-10-24 05:59:00,0.754,0.754,0.75395,0.754,1067300000.0
2007-10-24 06:00:00,0.754,0.754,0.7539,0.754,873500000.0
2007-10-24 06:01:00,0.754,0.754,0.7538,0.7538,1251900000.0
2007-10-24 06:02:00,0.7538,0.7538,0.7533,0.7533,1353600000.0
2007-10-24 06:03:00,0.7533,0.7538,0.7533,0.75365,1721199999.0
2007-10-24 06:04:00,0.75365,0.7537,0.7531,0.7532,1218200000.0
2007-10-24 06:05:00,0.7532,0.7533,0.753,0.7532,541600000.0
2007-10-24 06:06:00,0.7532,0.75355,0.7532,0.7535,937400000.0
2007-10-24 06:07:00,0.7535,0.7536,0.75345,0.7536,668000000.0
2007-10-24 06:08:00,0.7536,0.7536,0.7536,0.7536,955200000.0
2007-10-24 06:09:00,0.7536,0.7536,0.75355,0.7536,717200000.0
2007-10-24 06:10:00,0.7533,0.7533,0.7532,0.7532,1971400000.0
2007-10-24 06:11:00,0.7534,0.7535,0.7533,0.7535,1971400000.0
2007-10-24 06:12:00,0.7533,0.7533,0.753,0.753,1895800002.0
2007-10-24 06:13:00,0.75295,0.7533,0.7529,0.7531,1895800002.0
2007-10-24 06:14:00,0.7531,0.7533,0.7526,0.7527,1859899966.0
2007-10-24 06:15:00,0.7527,0.7529,0.7526,0.7528,1348300000.0
2007-10-24 06:16:00,0.7528,0.753,0.7527,0.7527,1115000000.0
2007-10-24 06:17:00,0.7527,0.7529,0.7526,0.7529,1583800000.0
2007-10-24 06:18:00,0.7529,0.7529,0.75265,0.7529,1171500000.0
2007-10-24 06:19:00,0.7528,0.7529,0.7523,0.7523,1293600000.0
2007-10-24 06:20:00,0.7523,0.7525,0.7521,0.7522,1279200000.0
2007-10-24 06:21:00,0.7523,0.7523,0.7515,0.7519,1060900000.0
2007-10-24 06:22:00,0.7519,0.7523,0.7519,0.7521,1455300000.0
2007-10-24 06:23:00,0.7521,0.7523,0.7519,0.752,1340800000.0
2007-10-24 06:24:00,0.752,0.752,0.7518,0.7518,1180200000.0
2007-10-24 06:25:00,0.7518,0.7521,0.7518,0.7521,1306300000.0
2007-10-24 06:26:00,0.7521,0.7524,0.75205,0.7524,1496900000.0
2007-10-24 06:27:00,0.7524,0.7526,0.7524,0.7526,1109600000.0
2007-10-24 06:28:00,0.7526,0.7528,0.75245,0.7528,491300000.0
2007-10-24 06:29:00,0.7528,0.7531,0.7527,0.7531,732800000.0
2007-10-24 06:30:00,0.7531,0.7532,0.75275,0.75275,801800000.0
2007-10-24 06:31:00,0.75265,0.75265,0.752,0.752,947200000.0
2007-10-24 06:32:00,0.752,0.752,0.7515,0.7515,891100000.0
2007-10-24 06:33:00,0.7515,0.7516,0.75125,0.7516,809000000.0
2007-10-24 06:34:00,0.7516,0.75245,0.7516,0.75245,618500000.0
2007-10-24 06:35:00,0.75245,0.75245,0.7514,0.7515,841400000.0
2007-10-24 06:36:00,0.75145,0.7515,0.7508,0.7509,826199992.0
2007-10-24 06:37:00,0.7509,0.7512,0.75085,0.7512,911700000.0
2007-10-24 06:38:00,0.7512,0.7515,0.7512,0.7514,496800000.0
2007-10-24 06:39:00,0.7514,0.75195,0.7514,0.75155,727300000.0
2007-10-24 06:40:00,0.75155,0.75185,0.7514,0.75165,1174800000.0
2007-10-24 06:41:00,0.75165,0.75195,0.7516,0.75195,718800000.0
2007-10-24 06:42:00,0.75195,0.7522,0.7519,0.7522,599900000.0
2007-10-24 06:43:00,0.7521,0.7522,0.75195,0.75215,1570400000.0
2007-10-24 06:44:00,0.75215,0.75235,0.7521,0.75235,1256900000.0
2007-10-24 06:45:00,0.75235,0.7525,0.75235,0.7524,1008000000.0
2007-10-24 06:46:00,0.7524,0.7525,0.7523,0.7524,1325500000.0
2007-10-24 06:47:00,0.7524,0.7525,0.7523,0.75235,1424000000.0
2007-10-24 06:48:00,0.75235,0.7524,0.7517,0.75185,1303900000.0
2007-10-24 06:49:00,0.75185,0.75185,0.75165,0.75185,726900000.0
2007-10-24 06:50:00,0.75185,0.75185,0.75175,0.75185,633600000.0
2007-10-24 06:51:00,0.75185,0.752,0.7516,0.7517,931300000.0
2007-10-24 06:52:00,0.7517,0.75185,0.7517,0.7518,638400000.0
2007-10-24 06:53:00,0.75175,0.75195,0.7517,0.75195,381700000.0
2007-10-24 06:54:00,0.75195,0.752,0.7517,0.75185,1094300000.0
2007-10-24 06:55:00,0.75185,0.75195,0.7518,0.7518,1225400000.0
2007-10-24 06:56:00,0.7518,0.752,0.7517,0.7517,1365299998.0
2007-10-24 06:57:00,0.7517,0.7518,0.7515,0.75155,1186600000.0
2007-10-24 06:58:00,0.7516,0.752,0.7514,0.752,887400000.0
2007-10-24 06:59:00,0.75195,0.75205,0.75185,0.75205,1051200000.0
2007-10-24 07:00:00,0.75205,0.75205,0.7517,0.7519,883200000.0
2007-10-24 07:01:00,0.7519,0.7519,0.7518,0.7518,564800000.0
2007-10-24 07:02:00,0.7518,0.7518,0.75155,0.75155,1051699996.0
2007-10-24 07:03:00,0.75155,0.75175,0.7511,0.7512,1215999999.0
2007-10-24 07:04:00,0.7512,0.7517,0.7512,0.75155,646400000.0
2007-10-24 07:05:00,0.75155,0.7518,0.7513,0.7513,785399990.0
2007-10-24 07:06:00,0.75135,0.7517,0.7513,0.7516,1214799998.0
2007-10-24 07:07:00,0.7516,0.7516,0.7515,0.7516,1085500000.0
2007-10-24 07:08:00,0.7516,0.75195,0.7516,0.75165,684700000.0
2007-10-24 07:09:00,0.75165,0.7518,0.7516,0.7518,608000000.0
2007-10-24 07:10:00,0.7518,0.75205,0.75175,0.75195,873100000.0
2007-10-24 07:11:00,0.752,0.7524,0.75185,0.7522,418300000.0
2007-10-24 07:12:00,0.7522,0.7526,0.7521,0.75235,679000000.0
2007-10-24 07:13:00,0.75235,0.7525,0.75215,0.75235,762400000.0
2007-10-24 07:14:00,0.75235,0.7524,0.75235,0.7524,860000000.0
2007-10-24 07:15:00,0.7524,0.7524,0.75235,0.7524,715000000.0
2007-10-24 07:16:00,0.7524,0.7524,0.7523,0.7524,873600000.0
2007-10-24 07:17:00,0.7524,0.7524,0.7521,0.75215,1074200000.0
2007-10-24 07:18:00,0.75215,0.75215,0.75165,0.7519,975400000.0
2007-10-24 07:19:00,0.7519,0.7519,0.7514,0.7517,813200000.0
2007-10-24 07:20:00,0.75175,0.75175,0.7516,0.7516,1032200000.0
2007-10-24 07:21:00,0.7517,0.752,0.7516,0.752,1440600000.0
2007-10-24 07:22:00,0.7519,0.75235,0.7517,0.75215,1133800000.0
2007-10-24 07:23:00,0.75215,0.75215,0.75205,0.75205,570500000.0
2007-10-24 07:24:00,0.75205,0.7522,0.75205,0.7522,706400000.0
2007-10-24 07:25:00,0.7522,0.7522,0.7521,0.75215,685600000.0
2007-10-24 07:26:00,0.75215,0.75215,0.752,0.7521,518400000.0
2007-10-24 07:27:00,0.7521,0.7522,0.752,0.7522,1272200000.0
2007-10-24 07:28:00,0.75215,0.75275,0.75215,0.7527,1935900000.0
2007-10-24 07:29:00,0.7527,0.75285,0.7524,0.7528,1023900000.0
2007-10-24 07:30:00,0.75275,0.75275,0.75265,0.75275,846600000.0
2007-10-24 07:31:00,0.75275,0.75275,0.7519,0.7526,736100000.0
2007-10-24 07:32:00,0.7526,0.7527,0.7525,0.75255,470200000.0
2007-10-24 07:33:00,0.75255,0.7526,0.75245,0.75255,820200000.0
2007-10-24 07:34:00,0.7526,0.75315,0.75255,0.753,941600000.0
2007-10-24 07:35:00,0.753,0.7532,0.7524,0.7524,1626000000.0
2007-10-24 07:36:00,0.7529,0.75305,0.7526,0.7528,815600000.0
2007-10-24 07:37:00,0.7528,0.75325,0.7528,0.7532,555700000.0
2007-10-24 07:38:00,0.7532,0.7534,0.7532,0.7534,775800000.0
2007-10-24 07:39:00,0.7534,0.7534,0.7531,0.7532,837600000.0
2007-10-24 07:40:00,0.7532,0.7534,0.7531,0.7533,1056500000.0
2007-10-24 07:41:00,0.7534,0.7534,0.7532,0.7534,679500000.0
2007-10-24 07:42:00,0.7534,0.75355,0.7534,0.75355,659600000.0
2007-10-24 07:43:00,0.7535,0.75355,0.7534,0.7535,498600000.0
2007-10-24 07:44:00,0.7535,0.7535,0.7532,0.7534,1044800000.0
2007-10-24 07:45:00,0.7534,0.7541,0.7534,0.75405,829600000.0
2007-10-24 07:46:00,0.75405,0.75405,0.7534,0.7535,543200000.0
2007-10-24 07:47:00,0.7535,0.7535,0.7533,0.7533,563200000.0
2007-10-24 07:48:00,0.7533,0.7533,0.7532,0.7532,921400000.0
2007-10-24 07:49:00,0.7532,0.7533,0.7532,0.7532,493900000.0
2007-10-24 07:50:00,0.7532,0.7533,0.7532,0.7532,391200000.0
2007-10-24 07:51:00,0.7532,0.7532,0.7525,0.7526,891700000.0
2007-10-24 07:52:00,0.7527,0.75285,0.7525,0.75265,696800000.0
2007-10-24 07:53:00,0.75265,0.7527,0.7521,0.7522,775100000.0
2007-10-24 07:54:00,0.7522,0.7522,0.7515,0.7515,1098400000.0
2007-10-24 07:55:00,0.7515,0.7516,0.75095,0.75095,908500000.0
2007-10-24 07:56:00,0.751,0.7512,0.7509,0.7511,827900000.0
2007-10-24 07:57:00,0.751,0.7512,0.7506,0.7507,956000000.0
2007-10-24 07:58:00,0.7507,0.75085,0.7503,0.75085,826500000.0
2007-10-24 07:59:00,0.7509,0.7512,0.75085,0.7512,592000000.0
2007-10-24 08:00:00,0.7512,0.7512,0.7508,0.7509,787600000.0
2007-10-24 08:01:00,0.7509,0.75115,0.7508,0.751,598700000.0
2007-10-24 08:02:00,0.751,0.7514,0.751,0.75115,1099700000.0
2007-10-24 08:03:00,0.75115,0.7514,0.7511,0.7512,1164999993.0
2007-10-24 08:04:00,0.7512,0.7512,0.751,0.7511,1245600000.0
2007-10-24 08:05:00,0.7511,0.7513,0.7511,0.7513,1397199997.0
2007-10-24 08:06:00,0.7512,0.7516,0.7512,0.75155,1373399996.0
2007-10-24 08:07:00,0.75155,0.75165,0.75145,0.7516,1137600000.0
2007-10-24 08:08:00,0.7516,0.752,0.7516,0.7518,1573400000.0
2007-10-24 08:09:00,0.7518,0.75235,0.7518,0.75235,1046600000.0
2007-10-24 08:10:00,0.75235,0.75315,0.75235,0.7529,613400000.0
2007-10-24 08:11:00,0.7529,0.7529,0.7527,0.7527,1016800000.0
2007-10-24 08:12:00,0.7527,0.7527,0.7525,0.7525,1738900000.0
2007-10-24 08:13:00,0.7525,0.75265,0.752,0.75215,1294400000.0
2007-10-24 08:14:00,0.75215,0.75235,0.752,0.7523,919700000.0
2007-10-24 08:15:00,0.7523,0.7527,0.7523,0.75255,633700000.0
2007-10-24 08:16:00,0.75255,0.7526,0.7524,0.75255,581400000.0
2007-10-24 08:17:00,0.7525,0.75255,0.7521,0.7523,739700000.0
2007-10-24 08:18:00,0.7523,0.75245,0.7522,0.7523,822500000.0
2007-10-24 08:19:00,0.7522,0.7524,0.7522,0.7524,1062900000.0
2007-10-24 08:20:00,0.7524,0.7525,0.7523,0.7523,1118900000.0
2007-10-24 08:21:00,0.7523,0.7525,0.7517,0.7518,987500000.0
2007-10-24 08:22:00,0.7518,0.7521,0.7516,0.7521,1151200000.0
2007-10-24 08:23:00,0.7521,0.7522,0.7519,0.7522,1089800000.0
2007-10-24 08:24:00,0.7522,0.75245,0.7522,0.75245,933200000.0
2007-10-24 08:25:00,0.75245,0.75255,0.7523,0.7525,889300000.0
2007-10-24 08:26:00,0.7525,0.75255,0.7524,0.75255,730600000.0
2007-10-24 08:27:00,0.75255,0.75275,0.7525,0.7527,1284600000.0
2007-10-24 08:28:00,0.7526,0.75285,0.7525,0.7527,1199200000.0
2007-10-24 08:29:00,0.75265,0.7532,0.7526,0.7531,1241600000.0
2007-10-24 08:30:00,0.7531,0.7542,0.75305,0.7542,940400000.0
2007-10-24 08:31:00,0.7542,0.7543,0.754,0.7541,1080000000.0
2007-10-24 08:32:00,0.7541,0.7542,0.7538,0.754,1175900000.0
2007-10-24 08:33:00,0.754,0.7542,0.7539,0.7542,948800000.0
2007-10-24 08:34:00,0.7542,0.7545,0.7542,0.7543,1212000000.0
2007-10-24 08:35:00,0.7543,0.7545,0.75425,0.75445,830700000.0
2007-10-24 08:36:00,0.75445,0.75445,0.7539,0.754,1365400000.0
2007-10-24 08:37:00,0.754,0.754,0.7535,0.7535,1288800000.0
2007-10-24 08:38:00,0.7535,0.7535,0.7533,0.7533,1792100000.0
2007-10-24 08:39:00,0.7533,0.7535,0.7532,0.7535,963700000.0
2007-10-24 08:40:00,0.7535,0.75355,0.7534,0.7534,1080800000.0
2007-10-24 08:41:00,0.7534,0.7534,0.753,0.7533,876400000.0
2007-10-24 08:42:00,0.7533,0.7533,0.753,0.753,806300000.0
2007-10-24 08:43:00,0.75295,0.7531,0.7527,0.7528,678800000.0
2007-10-24 08:44:00,0.7528,0.7528,0.7521,0.75215,1209000000.0
2007-10-24 08:45:00,0.75215,0.7522,0.75205,0.7522,825600000.0
2007-10-24 08:46:00,0.7522,0.7522,0.7521,0.7522,653400000.0
2007-10-24 08:47:00,0.7522,0.7526,0.7522,0.7526,941600000.0
2007-10-24 08:48:00,0.7526,0.7528,0.75245,0.7525,931800000.0
2007-10-24 08:49:00,0.75255,0.7527,0.7522,0.7522,995500000.0
2007-10-24 08:50:00,0.7527,0.7527,0.7521,0.7521,1412799999.0
2007-10-24 08:51:00,0.7521,0.7523,0.752,0.7521,1629100000.0
2007-10-24 08:52:00,0.7521,0.7523,0.7518,0.7521,1046700000.0
2007-10-24 08:53:00,0.7521,0.7522,0.7518,0.7518,824200000.0
2007-10-24 08:54:00,0.7518,0.7518,0.7512,0.7513,905500000.0
2007-10-24 08:55:00,0.7513,0.7514,0.751,0.751,1244700000.0
2007-10-24 08:56:00,0.751,0.7512,0.7509,0.7511,1378600000.0
2007-10-24 08:57:00,0.7511,0.7514,0.7511,0.7514,1166400000.0
2007-10-24 08:58:00,0.7514,0.7518,0.75125,0.75125,1093500000.0
2007-10-24 08:59:00,0.7513,0.7514,0.751,0.7513,882000000.0
2007-10-24 09:00:00,0.7513,0.7514,0.75075,0.7508,963200000.0
2007-10-24 09:01:00,0.7508,0.7509,0.7505,0.75055,1174300000.0
2007-10-24 09:02:00,0.75055,0.7508,0.7505,0.7505,1267600000.0
2007-10-24 09:03:00,0.7505,0.7506,0.75,0.7503,637100000.0
2007-10-24 09:04:00,0.75035,0.7506,0.75035,0.7504,1196600000.0
2007-10-24 09:05:00,0.75035,0.7511,0.75025,0.7507,1066800000.0
2007-10-24 09:06:00,0.7507,0.7509,0.7506,0.7507,931200000.0
2007-10-24 09:07:00,0.7507,0.7509,0.7506,0.7507,968800000.0
2007-10-24 09:08:00,0.7507,0.7508,0.7504,0.7505,753300000.0
2007-10-24 09:09:00,0.7505,0.7508,0.7504,0.7506,1274600000.0
2007-10-24 09:10:00,0.7506,0.75075,0.7506,0.7506,1254500000.0
2007-10-24 09:11:00,0.7506,0.7508,0.7498,0.7498,949500000.0
2007-10-24 09:12:00,0.7498,0.75005,0.7498,0.7498,648800000.0
2007-10-24 09:13:00,0.7498,0.7498,0.749,0.7492,684200000.0
2007-10-24 09:14:00,0.7492,0.74955,0.74915,0.7493,894900000.0
2007-10-24 09:15:00,0.7494,0.7495,0.74915,0.74945,938400000.0
2007-10-24 09:16:00,0.74945,0.7499,0.74945,0.74955,661300000.0
2007-10-24 09:17:00,0.74955,0.7497,0.7495,0.7496,964800000.0
2007-10-24 09:18:00,0.7496,0.7501,0.7496,0.7499,843600000.0
2007-10-24 09:19:00,0.7499,0.7501,0.7498,0.74985,715300000.0
2007-10-24 09:20:00,0.74985,0.75005,0.74985,0.75,962400000.0
2007-10-24 09:21:00,0.75,0.7502,0.7497,0.74975,1015300000.0
2007-10-24 09:22:00,0.7498,0.7498,0.749,0.7491,789800000.0
2007-10-24 09:23:00,0.74905,0.7491,0.7479,0.7479,1054600000.0
2007-10-24 09:24:00,0.7479,0.748,0.74675,0.747,818400000.0
2007-10-24 09:25:00,0.747,0.7479,0.7467,0.7479,1238400000.0
2007-10-24 09:26:00,0.7479,0.7488,0.7479,0.7487,888000000.0
2007-10-24 09:27:00,0.7487,0.74905,0.7487,0.7488,874400000.0
2007-10-24 09:28:00,0.7488,0.749,0.7486,0.7486,1510300000.0
2007-10-24 09:29:00,0.7486,0.749,0.74855,0.749,1316800000.0
2007-10-24 09:30:00,0.749,0.749,0.7481,0.74815,1029800000.0
2007-10-24 09:31:00,0.74815,0.7487,0.74795,0.7486,553900000.0
2007-10-24 09:32:00,0.7486,0.7487,0.7482,0.7482,581600000.0
2007-10-24 09:33:00,0.7482,0.7482,0.7477,0.748,1108900000.0
2007-10-24 09:34:00,0.748,0.7485,0.7479,0.7485,429600000.0
2007-10-24 09:35:00,0.7485,0.7492,0.74845,0.7492,1157600000.0
2007-10-24 09:36:00,0.7492,0.7496,0.7488,0.7496,452800000.0
2007-10-24 09:37:00,0.7496,0.75015,0.7495,0.75,627200000.0
2007-10-24 09:38:00,0.75,0.7506,0.74995,0.7504,738800000.0
2007-10-24 09:39:00,0.7504,0.75105,0.7503,0.7506,581200000.0
2007-10-24 09:40:00,0.75075,0.75115,0.75075,0.7509,854600000.0
2007-10-24 09:41:00,0.7509,0.7509,0.7503,0.7506,809100000.0
2007-10-24 09:42:00,0.7506,0.7506,0.7498,0.75,762300000.0
2007-10-24 09:43:00,0.75,0.7501,0.74965,0.7499,772300000.0
2007-10-24 09:44:00,0.7499,0.7508,0.7499,0.75055,947200000.0
2007-10-24 09:45:00,0.7506,0.7507,0.75,0.75005,469400000.0
2007-10-24 09:46:00,0.75005,0.75005,0.7497,0.74985,688100000.0
2007-10-24 09:47:00,0.74985,0.7502,0.74985,0.7502,1154700000.0
2007-10-24 09:48:00,0.7502,0.7502,0.75,0.7501,1742400000.0
2007-10-24 09:49:00,0.7501,0.7503,0.7496,0.7496,1408900000.0
2007-10-24 09:50:00,0.7496,0.7498,0.7496,0.7498,1174100000.0
2007-10-24 09:51:00,0.7498,0.7501,0.7498,0.7501,805700000.0
2007-10-24 09:52:00,0.7501,0.7501,0.75,0.7501,921100000.0
2007-10-24 09:53:00,0.7501,0.7502,0.75005,0.7501,1052000000.0
2007-10-24 09:54:00,0.7501,0.7502,0.75005,0.7502,1312100000.0
2007-10-24 09:55:00,0.7502,0.7502,0.75015,0.75015,1195900000.0
2007-10-24 09:56:00,0.7501,0.7502,0.7499,0.7502,689400000.0
2007-10-24 09:57:00,0.7502,0.7509,0.7501,0.75055,681700000.0
2007-10-24 09:58:00,0.75055,0.7507,0.7505,0.7506,806100000.0
2007-10-24 09:59:00,0.7506,0.75085,0.7505,0.75085,874700000.0
2007-10-24 10:00:00,0.75085,0.751,0.7508,0.7509,930300000.0
2007-10-24 10:01:00,0.7509,0.7511,0.7507,0.75085,1172100000.0
2007-10-24 10:02:00,0.75085,0.75085,0.7506,0.7507,1226500000.0
2007-10-24 10:03:00,0.7507,0.7508,0.7505,0.75065,465000000.0
2007-10-24 10:04:00,0.75065,0.75065,0.7503,0.7504,627900000.0
2007-10-24 10:05:00,0.7504,0.75045,0.7503,0.7503,517300000.0
2007-10-24 10:06:00,0.7503,0.7504,0.7501,0.75025,519700000.0
2007-10-24 10:07:00,0.75025,0.75035,0.7502,0.75035,274700000.0
2007-10-24 10:08:00,0.75035,0.7504,0.75025,0.7504,684000000.0
2007-10-24 10:09:00,0.7504,0.75045,0.7503,0.7504,974600000.0
2007-10-24 10:10:00,0.7504,0.75045,0.7504,0.75045,251000000.0
2007-10-24 10:11:00,0.75045,0.7505,0.7504,0.7505,837000000.0
2007-10-24 10:12:00,0.7505,0.7505,0.7503,0.7504,515000000.0
2007-10-24 10:13:00,0.7504,0.75055,0.75,0.7505,1025000000.0
2007-10-24 10:14:00,0.7505,0.7505,0.7502,0.7505,752100000.0
2007-10-24 10:15:00,0.7505,0.7509,0.7505,0.7505,566400000.0
2007-10-24 10:16:00,0.7505,0.7508,0.7505,0.75075,603600000.0
2007-10-24 10:17:00,0.75075,0.75075,0.75035,0.7504,1233700000.0
2007-10-24 10:18:00,0.7504,0.7508,0.7504,0.75075,736200000.0
2007-10-24 10:19:00,0.75075,0.7508,0.75075,0.7508,431700000.0
2007-10-24 10:20:00,0.75075,0.75095,0.7507,0.75085,1071200000.0
2007-10-24 10:21:00,0.75085,0.75105,0.7508,0.751,718600000.0
2007-10-24 10:22:00,0.751,0.751,0.75065,0.75075,902300000.0
2007-10-24 10:23:00,0.75075,0.75075,0.75055,0.7506,583100000.0
2007-10-24 10:24:00,0.75065,0.751,0.7506,0.751,445800000.0
2007-10-24 10:25:00,0.751,0.751,0.7506,0.75075,642400000.0
2007-10-24 10:26:00,0.75075,0.75085,0.7507,0.7507,307700000.0
2007-10-24 10:27:00,0.7507,0.75075,0.7507,0.7507,596000000.0
2007-10-24 10:28:00,0.7507,0.75075,0.7505,0.7505,1136400000.0
2007-10-24 10:29:00,0.7505,0.7505,0.7505,0.7505,1670000000.0
2007-10-24 10:30:00,0.7505,0.7506,0.7505,0.7506,619500000.0
2007-10-24 10:31:00,0.7506,0.7508,0.7506,0.7508,625600000.0
2007-10-24 10:32:00,0.7508,0.75085,0.7506,0.7507,1064500000.0
2007-10-24 10:33:00,0.7507,0.7511,0.7507,0.751,555300000.0
2007-10-24 10:34:00,0.751,0.75155,0.751,0.7511,888200000.0
2007-10-24 10:35:00,0.7511,0.7511,0.7509,0.7509,961000000.0
2007-10-24 10:36:00,0.751,0.751,0.7509,0.751,1246500000.0
2007-10-24 10:37:00,0.751,0.751,0.7509,0.751,728000000.0
2007-10-24 10:38:00,0.751,0.751,0.75085,0.751,278000000.0
2007-10-24 10:39:00,0.751,0.751,0.7508,0.7508,801200000.0
2007-10-24 10:40:00,0.7508,0.75095,0.7507,0.7508,1060200000.0
2007-10-24 10:41:00,0.7508,0.7508,0.7507,0.7507,931800000.0
2007-10-24 10:42:00,0.7507,0.75085,0.7507,0.75085,411200000.0
2007-10-24 10:43:00,0.75085,0.75085,0.7507,0.7508,976300000.0
2007-10-24 10:44:00,0.7508,0.7508,0.7503,0.7503,670200000.0
2007-10-24 10:45:00,0.7503,0.7503,0.7499,0.75,685500000.0
2007-10-24 10:46:00,0.75,0.7501,0.74995,0.7501,888800000.0
2007-10-24 10:47:00,0.75005,0.7501,0.74995,0.74995,728900000.0
2007-10-24 10:48:00,0.75,0.7501,0.74995,0.7501,919100000.0
2007-10-24 10:49:00,0.7501,0.7501,0.74985,0.7499,1816800000.0
2007-10-24 10:50:00,0.7499,0.75,0.7497,0.7498,1275700000.0
2007-10-24 10:51:00,0.7498,0.7499,0.74955,0.74975,1837700000.0
2007-10-24 10:52:00,0.74975,0.74985,0.74965,0.7497,489700000.0
2007-10-24 10:53:00,0.7497,0.75,0.7497,0.75,712300000.0
2007-10-24 10:54:00,0.75005,0.75005,0.7498,0.74985,480600000.0
2007-10-24 10:55:00,0.74985,0.74985,0.74975,0.7498,608600000.0
2007-10-24 10:56:00,0.7498,0.74995,0.7498,0.74985,394900000.0
2007-10-24 10:57:00,0.74985,0.7501,0.7498,0.75,679400000.0
2007-10-24 10:58:00,0.75,0.75,0.75,0.75,867200000.0
2007-10-24 10:59:00,0.75,0.75005,0.7497,0.74975,800800000.0
2007-10-24 11:00:00,0.74965,0.75,0.7496,0.75,1341400000.0
2007-10-24 11:01:00,0.75,0.75,0.7497,0.7499,941500000.0
2007-10-24 11:02:00,0.7499,0.7499,0.7497,0.7498,2145300000.0
2007-10-24 11:03:00,0.7497,0.75005,0.7497,0.75,1792500000.0
2007-10-24 11:04:00,0.75,0.75,0.75,0.75,1450400000.0
2007-10-24 11:05:00,0.75,0.75,0.75,0.75,1546400000.0
2007-10-24 11:06:00,0.75,0.75,0.7499,0.75,1164800000.0
2007-10-24 11:07:00,0.7499,0.75,0.7499,0.75,1875200000.0
2007-10-24 11:08:00,0.75,0.7501,0.7499,0.7501,1267400000.0
2007-10-24 11:09:00,0.7501,0.7501,0.74995,0.75,926800000.0
2007-10-24 11:10:00,0.75,0.75,0.7499,0.7499,1413600000.0
2007-10-24 11:11:00,0.7499,0.7499,0.7497,0.7497,578400000.0
2007-10-24 11:12:00,0.7497,0.7497,0.7496,0.7496,1680000000.0
2007-10-24 11:13:00,0.7496,0.7498,0.7496,0.7497,615000000.0
2007-10-24 11:14:00,0.7497,0.7498,0.7497,0.7498,729100000.0
2007-10-24 11:15:00,0.7498,0.7499,0.74965,0.7499,575000000.0
2007-10-24 11:16:00,0.7499,0.7501,0.74985,0.7501,993600000.0
2007-10-24 11:17:00,0.7501,0.7504,0.7499,0.7503,1005900000.0
2007-10-24 11:18:00,0.7503,0.7508,0.7503,0.7507,756200000.0
2007-10-24 11:19:00,0.7507,0.7509,0.7506,0.7509,1457100000.0
2007-10-24 11:20:00,0.7509,0.7509,0.7506,0.7507,1211200000.0
2007-10-24 11:21:00,0.7507,0.7507,0.7503,0.7505,620200000.0
2007-10-24 11:22:00,0.7505,0.7505,0.7504,0.7505,1270100000.0
2007-10-24 11:23:00,0.7505,0.7508,0.7504,0.7508,982400000.0
2007-10-24 11:24:00,0.7508,0.7509,0.75075,0.7508,1088800000.0
2007-10-24 11:25:00,0.7508,0.7508,0.75055,0.7506,871900000.0
2007-10-24 11:26:00,0.7506,0.7508,0.7506,0.75075,1178300000.0
2007-10-24 11:27:00,0.75075,0.7508,0.7507,0.7508,1412100000.0
2007-10-24 11:28:00,0.7508,0.7508,0.75075,0.75075,1075000000.0
2007-10-24 11:29:00,0.7508,0.7508,0.75065,0.75075,789600000.0
2007-10-24 11:30:00,0.75075,0.751,0.75075,0.7508,622900000.0
2007-10-24 11:31:00,0.7508,0.7509,0.7508,0.75085,1124200000.0
2007-10-24 11:32:00,0.75085,0.75085,0.7508,0.7508,870500000.0
2007-10-24 11:33:00,0.7508,0.75095,0.7506,0.7509,666100000.0
2007-10-24 11:34:00,0.7509,0.75095,0.75075,0.7509,594600000.0
2007-10-24 11:35:00,0.7509,0.751,0.75085,0.751,1737900000.0
2007-10-24 11:36:00,0.751,0.751,0.7509,0.751,1668600000.0
2007-10-24 11:37:00,0.7511,0.7512,0.751,0.7512,1437800000.0
2007-10-24 11:39:00,0.7512,0.7516,0.7512,0.7514,1437800000.0
2007-10-24 11:40:00,0.7514,0.75155,0.7514,0.7515,1220800000.0
2007-10-24 11:41:00,0.7515,0.75155,0.7514,0.7514,692000000.0
2007-10-24 11:42:00,0.7514,0.7515,0.7514,0.7515,696800000.0
2007-10-24 11:43:00,0.7515,0.7517,0.75145,0.7517,1107100000.0
2007-10-24 11:44:00,0.75165,0.7517,0.7515,0.75155,1086900000.0
2007-10-24 11:45:00,0.75155,0.7518,0.7515,0.7518,575600000.0
2007-10-24 11:46:00,0.7518,0.7518,0.7516,0.7517,411200000.0
2007-10-24 11:47:00,0.7517,0.7518,0.7516,0.7518,371200000.0
2007-10-24 11:48:00,0.7518,0.7518,0.75165,0.7518,677100000.0
2007-10-24 11:49:00,0.7518,0.7518,0.7517,0.75175,1074400000.0
2007-10-24 11:50:00,0.75175,0.7518,0.7517,0.7518,348000000.0
2007-10-24 11:51:00,0.7518,0.7518,0.7517,0.7517,552000000.0
2007-10-24 11:52:00,0.7517,0.7517,0.7517,0.7517,895200000.0
2007-10-24 11:53:00,0.7517,0.7517,0.7517,0.7517,1838400000.0
2007-10-24 11:54:00,0.7517,0.7519,0.7517,0.75175,917600000.0
2007-10-24 11:55:00,0.75175,0.75175,0.75165,0.75175,964000000.0
2007-10-24 11:56:00,0.75175,0.75175,0.7516,0.7516,1692000000.0
2007-10-24 11:57:00,0.7516,0.752,0.7516,0.75175,1463500000.0
2007-10-24 11:58:00,0.75175,0.7518,0.75165,0.7518,886100000.0
2007-10-24 11:59:00,0.7518,0.7519,0.7515,0.7516,583500000.0
2007-10-24 12:00:00,0.7516,0.7516,0.7514,0.7515,773600000.0
2007-10-24 12:01:00,0.7515,0.7515,0.7514,0.7515,1024800000.0
2007-10-24 12:02:00,0.7515,0.7516,0.7515,0.7515,1169600000.0
2007-10-24 12:03:00,0.7515,0.7515,0.7515,0.7515,564800000.0
2007-10-24 12:04:00,0.7515,0.7515,0.7511,0.75115,356000000.0
2007-10-24 12:05:00,0.7511,0.7512,0.7509,0.7509,1059400000.0
2007-10-24 12:06:00,0.75085,0.75085,0.7499,0.7502,618200000.0
2007-10-24 12:07:00,0.7502,0.7506,0.7502,0.7506,927200000.0
2007-10-24 12:08:00,0.7506,0.7507,0.75035,0.7505,1309500000.0
2007-10-24 12:09:00,0.7505,0.7506,0.7505,0.75055,624700000.0
2007-10-24 12:10:00,0.75055,0.7507,0.75055,0.7507,1153600000.0
2007-10-24 12:11:00,0.7507,0.7507,0.75065,0.75065,468000000.0
2007-10-24 12:12:00,0.75065,0.75065,0.7503,0.7505,493300000.0
2007-10-24 12:13:00,0.7505,0.7507,0.7503,0.7503,468800000.0
2007-10-24 12:14:00,0.7503,0.7505,0.7503,0.7504,423200000.0
2007-10-24 12:15:00,0.7504,0.75045,0.7504,0.7504,408800000.0
2007-10-24 12:16:00,0.7504,0.7505,0.7501,0.7504,623300000.0
2007-10-24 12:17:00,0.7504,0.7504,0.75015,0.75015,731500000.0
2007-10-24 12:18:00,0.7502,0.7504,0.75,0.7501,709400000.0
2007-10-24 12:19:00,0.7501,0.7503,0.7501,0.7503,771000000.0
2007-10-24 12:20:00,0.7503,0.7506,0.75015,0.75045,888900000.0
2007-10-24 12:21:00,0.75045,0.75055,0.7504,0.75055,1099800000.0
2007-10-24 12:22:00,0.75055,0.7506,0.7504,0.7506,871400000.0
2007-10-24 12:23:00,0.7506,0.7507,0.75055,0.7507,1229100000.0
2007-10-24 12:24:00,0.7507,0.7508,0.7506,0.7507,1144800000.0
2007-10-24 12:25:00,0.7507,0.751,0.7507,0.751,420000000.0
2007-10-24 12:26:00,0.751,0.7513,0.751,0.751,536000000.0
2007-10-24 12:27:00,0.751,0.7512,0.75095,0.7512,737600000.0
2007-10-24 12:28:00,0.7512,0.75135,0.75095,0.7513,1176000000.0
2007-10-24 12:29:00,0.7513,0.7514,0.75095,0.751,688600000.0
2007-10-24 12:30:00,0.751,0.7512,0.751,0.75115,999900000.0
2007-10-24 12:31:00,0.75115,0.7513,0.7511,0.7511,1499500000.0
2007-10-24 12:32:00,0.7511,0.75145,0.7511,0.7512,434400000.0
2007-10-24 12:33:00,0.7512,0.7512,0.751,0.75105,302400000.0
2007-10-24 12:34:00,0.75105,0.75105,0.7509,0.751,695200000.0
2007-10-24 12:35:00,0.751,0.75105,0.75085,0.751,1011300000.0
2007-10-24 12:36:00,0.751,0.75105,0.7508,0.7508,1552400000.0
2007-10-24 12:37:00,0.7509,0.75095,0.7508,0.7509,1969500000.0
2007-10-24 12:38:00,0.7509,0.7511,0.7509,0.751,1108800000.0
2007-10-24 12:39:00,0.751,0.7511,0.751,0.7511,1186900000.0
2007-10-24 12:40:00,0.75095,0.7511,0.75095,0.7511,1191600000.0
2007-10-24 12:41:00,0.7511,0.7512,0.7511,0.7512,1686400000.0
2007-10-24 12:42:00,0.7512,0.7513,0.7509,0.751,915200000.0
2007-10-24 12:43:00,0.751,0.7512,0.75095,0.7512,611100000.0
2007-10-24 12:44:00,0.75115,0.7512,0.75085,0.7512,1225700000.0
2007-10-24 12:45:00,0.7512,0.7512,0.7511,0.7511,774400000.0
2007-10-24 12:46:00,0.7511,0.7511,0.75075,0.75075,908600000.0
2007-10-24 12:47:00,0.75095,0.751,0.75075,0.751,712400000.0
2007-10-24 12:48:00,0.751,0.7511,0.7509,0.751,447200000.0
2007-10-24 12:49:00,0.751,0.751,0.7509,0.75095,735200000.0
2007-10-24 12:50:00,0.75095,0.751,0.75075,0.75075,641200000.0
2007-10-24 12:51:00,0.75075,0.751,0.75075,0.7509,1167800000.0
2007-10-24 12:52:00,0.7509,0.751,0.75085,0.7509,1338400000.0
2007-10-24 12:53:00,0.7509,0.7509,0.7506,0.7507,743800000.0
2007-10-24 12:54:00,0.7507,0.7507,0.75055,0.75055,834800000.0
2007-10-24 12:55:00,0.7506,0.7506,0.75055,0.7506,1287000000.0
2007-10-24 12:56:00,0.7506,0.7509,0.7506,0.7509,1794400000.0
2007-10-24 12:57:00,0.7509,0.7509,0.7507,0.7509,1013000000.0
2007-10-24 12:58:00,0.7508,0.7509,0.75065,0.7509,1177700000.0
2007-10-24 12:59:00,0.75085,0.7512,0.7508,0.75105,1053400000.0
2007-10-24 13:00:00,0.75105,0.75105,0.751,0.75105,585600000.0
2007-10-24 13:01:00,0.75105,0.75105,0.75065,0.75065,862800000.0
2007-10-24 13:02:00,0.75065,0.751,0.75065,0.7509,1210300000.0
2007-10-24 13:03:00,0.7509,0.751,0.75085,0.7509,729200000.0
2007-10-24 13:04:00,0.7509,0.751,0.75075,0.7508,1288100000.0
2007-10-24 13:05:00,0.7507,0.7511,0.7507,0.7511,1321600000.0
2007-10-24 13:06:00,0.7511,0.7511,0.7508,0.7511,1058500000.0
2007-10-24 13:07:00,0.75105,0.7511,0.75075,0.75085,1252900000.0
2007-10-24 13:08:00,0.751,0.7512,0.7507,0.7508,896000000.0
2007-10-24 13:09:00,0.7508,0.751,0.75065,0.7507,963600000.0
2007-10-24 13:10:00,0.7507,0.7508,0.7506,0.7507,1271000000.0
2007-10-24 13:11:00,0.7507,0.7507,0.7506,0.7507,942400000.0
2007-10-24 13:12:00,0.7507,0.7507,0.75065,0.7507,1196000000.0
2007-10-24 13:13:00,0.7507,0.75075,0.75065,0.7507,1703800000.0
2007-10-24 13:14:00,0.7507,0.75075,0.7507,0.7507,1076000000.0
2007-10-24 13:15:00,0.7507,0.7507,0.75055,0.7507,1415400000.0
2007-10-24 13:16:00,0.7507,0.7507,0.75065,0.7507,1495300000.0
2007-10-24 13:17:00,0.7507,0.7508,0.7507,0.7508,1146500000.0
2007-10-24 13:18:00,0.7508,0.7508,0.75075,0.75075,277600000.0
2007-10-24 13:19:00,0.75075,0.7511,0.75075,0.751,613600000.0
2007-10-24 13:20:00,0.751,0.751,0.7509,0.7509,572000000.0
2007-10-24 13:21:00,0.7509,0.75095,0.7509,0.75095,448000000.0
2007-10-24 13:22:00,0.75095,0.75095,0.7508,0.7508,1019400000.0
2007-10-24 13:23:00,0.7508,0.75085,0.75075,0.75075,715100000.0
2007-10-24 13:24:00,0.75075,0.7508,0.75075,0.75075,179200000.0
2007-10-24 13:25:00,0.75075,0.75075,0.7503,0.75055,621800000.0
2007-10-24 13:26:00,0.75055,0.75065,0.7505,0.75065,577700000.0
2007-10-24 13:27:00,0.75065,0.7507,0.7506,0.7507,793600000.0
2007-10-24 13:28:00,0.7507,0.7508,0.7507,0.7507,1273900000.0
2007-10-24 13:29:00,0.7507,0.7507,0.75065,0.75065,1049600000.0
2007-10-24 13:30:00,0.75065,0.7512,0.7499,0.7512,796900000.0
2007-10-24 13:31:00,0.75105,0.7525,0.7509,0.7523,478000000.0
2007-10-24 13:32:00,0.7523,0.75265,0.7522,0.7524,853300000.0
2007-10-24 13:33:00,0.7524,0.7526,0.7518,0.7518,912000000.0
2007-10-24 13:34:00,0.7517,0.7521,0.7517,0.7521,765300000.0
2007-10-24 13:35:00,0.7521,0.7521,0.7518,0.7519,1088500000.0
2007-10-24 13:36:00,0.7519,0.7519,0.7505,0.7505,901200000.0
2007-10-24 13:37:00,0.75075,0.751,0.75045,0.7505,1664800000.0
2007-10-24 13:38:00,0.75045,0.7508,0.7502,0.7506,1407200000.0
2007-10-24 13:39:00,0.7506,0.7509,0.7505,0.7508,918400000.0
2007-10-24 13:40:00,0.7508,0.751,0.7508,0.7509,906800000.0
2007-10-24 13:41:00,0.7509,0.7515,0.7509,0.7513,1270200002.0
2007-10-24 13:42:00,0.7513,0.7519,0.7512,0.75155,920100000.0
2007-10-24 13:43:00,0.75155,0.75155,0.7513,0.75145,1040900000.0
2007-10-24 13:44:00,0.75145,0.7522,0.75145,0.7522,711500000.0
2007-10-24 13:45:00,0.75205,0.75205,0.7515,0.7516,1229800000.0
2007-10-24 13:46:00,0.7516,0.7519,0.7516,0.7519,1048200000.0
2007-10-24 13:47:00,0.7518,0.752,0.75165,0.7517,1158600000.0
2007-10-24 13:48:00,0.7517,0.7517,0.7512,0.7512,1231700000.0
2007-10-24 13:49:00,0.7512,0.7513,0.751,0.7513,1000300000.0
2007-10-24 13:50:00,0.7513,0.7514,0.75095,0.751,1047200000.0
2007-10-24 13:51:00,0.7511,0.7512,0.7509,0.751,1141700000.0
2007-10-24 13:52:00,0.751,0.751,0.75055,0.7506,2027000000.0
2007-10-24 13:53:00,0.7506,0.75075,0.75035,0.7507,1747299995.0
2007-10-24 13:54:00,0.7507,0.7511,0.7507,0.75085,1621000000.0
2007-10-24 13:55:00,0.75085,0.7513,0.7507,0.75095,1661700000.0
2007-10-24 13:56:00,0.75095,0.7516,0.75095,0.7512,985900000.0
2007-10-24 13:57:00,0.7512,0.7512,0.75085,0.7511,1176000000.0
2007-10-24 13:58:00,0.7511,0.7512,0.7509,0.7512,1271400000.0
2007-10-24 13:59:00,0.7512,0.7515,0.75115,0.7515,611200000.0
2007-10-24 14:00:00,0.7515,0.7515,0.75095,0.751,420200000.0
2007-10-24 14:01:00,0.751,0.7514,0.751,0.7514,598400000.0
2007-10-24 14:02:00,0.7514,0.7516,0.7511,0.75115,604900000.0
2007-10-24 14:03:00,0.75115,0.7517,0.75115,0.7515,921600000.0
2007-10-24 14:04:00,0.7515,0.7515,0.7512,0.7514,867200000.0
2007-10-24 14:05:00,0.7514,0.7514,0.7512,0.7513,1201700000.0
2007-10-24 14:06:00,0.7513,0.7514,0.7512,0.7514,461700000.0
2007-10-24 14:07:00,0.7514,0.7515,0.7514,0.7515,578600000.0
2007-10-24 14:08:00,0.7515,0.7516,0.7515,0.7516,1414600000.0
2007-10-24 14:09:00,0.7516,0.7516,0.7514,0.7516,1453000000.0
2007-10-24 14:10:00,0.7516,0.7516,0.7509,0.751,1176500000.0
2007-10-24 14:11:00,0.751,0.7512,0.751,0.7511,865600000.0
2007-10-24 14:12:00,0.7511,0.7512,0.75095,0.751,1224800000.0
2007-10-24 14:13:00,0.751,0.7512,0.7509,0.7511,1143800000.0
2007-10-24 14:14:00,0.7511,0.7515,0.751,0.7511,1333400000.0
2007-10-24 14:15:00,0.7511,0.7514,0.75105,0.7514,1141600000.0
2007-10-24 14:16:00,0.7514,0.7515,0.75135,0.75145,744300000.0
2007-10-24 14:17:00,0.75145,0.7515,0.75145,0.7515,394700000.0
2007-10-24 14:18:00,0.7515,0.7515,0.7513,0.7513,583200000.0
2007-10-24 14:19:00,0.7513,0.7513,0.751,0.75105,895200000.0
2007-10-24 14:20:00,0.75105,0.75105,0.75095,0.75095,1039100000.0
2007-10-24 14:21:00,0.751,0.7513,0.75095,0.7513,1236100000.0
2007-10-24 14:22:00,0.7513,0.75135,0.7512,0.7513,1320799995.0
2007-10-24 14:23:00,0.7513,0.7513,0.751,0.7511,888600000.0
2007-10-24 14:24:00,0.7511,0.7511,0.75105,0.7511,1168000000.0
2007-10-24 14:25:00,0.7511,0.7511,0.751,0.75105,786399999.0
2007-10-24 14:26:00,0.75105,0.7513,0.75105,0.75105,996800000.0
2007-10-24 14:27:00,0.75105,0.7514,0.751,0.75135,470900000.0
2007-10-24 14:28:00,0.75135,0.7515,0.75125,0.7515,297900000.0
2007-10-24 14:29:00,0.7515,0.7515,0.75145,0.7515,406400000.0
2007-10-24 14:30:00,0.7515,0.7515,0.7513,0.7513,414100000.0
2007-10-24 14:31:00,0.7513,0.7513,0.75115,0.75125,2007700040.0
2007-10-24 14:32:00,0.75125,0.7516,0.75125,0.7516,693600000.0
2007-10-24 14:33:00,0.7516,0.752,0.7515,0.7519,587900000.0
2007-10-24 14:34:00,0.7519,0.75215,0.7519,0.75215,287700000.0
2007-10-24 14:35:00,0.75215,0.7523,0.7519,0.7522,635600000.0
2007-10-24 14:36:00,0.7522,0.7522,0.752,0.7522,812200000.0
2007-10-24 14:37:00,0.7522,0.7522,0.752,0.75205,406400000.0
2007-10-24 14:38:00,0.75205,0.75235,0.75195,0.75205,655600000.0
2007-10-24 14:39:00,0.75205,0.7521,0.75195,0.752,719000000.0
2007-10-24 14:40:00,0.752,0.75205,0.75175,0.75175,485300000.0
2007-10-24 14:41:00,0.75175,0.7519,0.75165,0.7519,547600000.0
2007-10-24 14:42:00,0.7519,0.75195,0.75165,0.7518,626300000.0
2007-10-24 14:43:00,0.7518,0.75195,0.75175,0.75175,618700000.0
2007-10-24 14:44:00,0.75175,0.752,0.75165,0.7517,752300000.0
2007-10-24 14:45:00,0.7517,0.752,0.7517,0.75195,1125400000.0
2007-10-24 14:46:00,0.75195,0.75225,0.75195,0.75225,1379200000.0
2007-10-24 14:47:00,0.75225,0.75275,0.75225,0.75265,1572700000.0
2007-10-24 14:48:00,0.75265,0.75265,0.75255,0.75255,1452600000.0
2007-10-24 14:49:00,0.75265,0.75265,0.75245,0.75265,1820700005.0
2007-10-24 14:50:00,0.75265,0.75285,0.75265,0.7528,966500000.0
2007-10-24 14:51:00,0.7528,0.7528,0.75265,0.7527,1509600000.0
2007-10-24 14:52:00,0.7527,0.75275,0.75245,0.7526,1130400000.0
2007-10-24 14:53:00,0.7526,0.75285,0.7526,0.75285,829600000.0
2007-10-24 14:54:00,0.75285,0.75285,0.75275,0.75275,1375100000.0
2007-10-24 14:55:00,0.75275,0.7531,0.75275,0.75305,1193800000.0
2007-10-24 14:56:00,0.75305,0.75345,0.75295,0.75345,936000000.0
2007-10-24 14:57:00,0.7534,0.75355,0.75335,0.7534,1156000000.0
2007-10-24 14:58:00,0.7534,0.7535,0.75325,0.7535,952500000.0
2007-10-24 14:59:00,0.7535,0.7535,0.7532,0.7532,918200000.0
2007-10-24 15:00:00,0.7532,0.75425,0.7532,0.75425,943600000.0
2007-10-24 15:01:00,0.75425,0.75435,0.75405,0.75405,1121300000.0
2007-10-24 15:02:00,0.7541,0.7542,0.7538,0.7538,754900000.0
2007-10-24 15:03:00,0.7535,0.7537,0.7534,0.7535,965799996.0
2007-10-24 15:04:00,0.75355,0.7537,0.7531,0.75315,965799996.0
2007-10-24 15:05:00,0.75315,0.7537,0.75315,0.7535,1289400000.0
2007-10-24 15:06:00,0.75345,0.7546,0.7534,0.7542,1114700000.0
2007-10-24 15:07:00,0.7542,0.7544,0.7542,0.7542,448900000.0
2007-10-24 15:08:00,0.7542,0.7542,0.75345,0.7535,821099997.0
2007-10-24 15:09:00,0.7535,0.75355,0.75295,0.7531,505299999.0
2007-10-24 15:10:00,0.7531,0.7533,0.75245,0.7531,773699997.0
2007-10-24 15:11:00,0.7531,0.7534,0.75305,0.7531,1870100000.0
2007-10-24 15:12:00,0.7531,0.7535,0.75295,0.7535,1073199998.0
2007-10-24 15:13:00,0.7535,0.7535,0.7532,0.7534,968100000.0
2007-10-24 15:14:00,0.7535,0.7537,0.7533,0.75335,866799999.0
2007-10-24 15:15:00,0.75335,0.7534,0.75325,0.7534,1200200000.0
2007-10-24 15:16:00,0.7534,0.7534,0.75325,0.7533,1057600000.0
2007-10-24 15:17:00,0.7533,0.7533,0.7532,0.75325,959500000.0
2007-10-24 15:18:00,0.75325,0.7534,0.7532,0.7533,1212199999.0
2007-10-24 15:19:00,0.7533,0.7533,0.7532,0.75325,1215700000.0
2007-10-24 15:20:00,0.75325,0.7535,0.7532,0.7534,772500000.0
2007-10-24 15:21:00,0.7534,0.7535,0.7532,0.7533,1250000000.0
2007-10-24 15:22:00,0.7533,0.7533,0.75315,0.75315,1007800000.0
2007-10-24 15:23:00,0.7532,0.7533,0.75315,0.7533,1005000000.0
2007-10-24 15:24:00,0.7533,0.7536,0.7532,0.7532,1324800000.0
2007-10-24 15:25:00,0.7533,0.7533,0.7532,0.7533,1163200000.0
2007-10-24 15:26:00,0.7533,0.7535,0.7533,0.7535,1163200000.0
2007-10-24 15:27:00,0.7535,0.7535,0.75305,0.75305,880900012.0
2007-10-24 15:28:00,0.75305,0.7533,0.753,0.753,1004299992.0
2007-10-24 15:29:00,0.753,0.75315,0.753,0.75315,674600000.0
2007-10-24 15:30:00,0.75315,0.75315,0.75295,0.7531,649700005.0
2007-10-24 15:31:00,0.75315,0.7532,0.7525,0.7526,945699995.0
2007-10-24 15:32:00,0.75265,0.75285,0.7525,0.7526,919599988.0
2007-10-24 15:33:00,0.7526,0.7528,0.75235,0.7527,888068363.0
2007-10-24 15:34:00,0.7527,0.7528,0.75265,0.7528,426400000.0
2007-10-24 15:35:00,0.7528,0.75325,0.7527,0.75325,534000000.0
2007-10-24 15:36:00,0.7532,0.75345,0.75285,0.7529,556000000.0
2007-10-24 15:37:00,0.7529,0.7529,0.7524,0.75245,1593300016.0
2007-10-24 15:38:00,0.75245,0.753,0.7522,0.75235,974200000.0
2007-10-24 15:39:00,0.75235,0.7529,0.75225,0.7525,1602599997.0
2007-10-24 15:40:00,0.7525,0.7529,0.7525,0.75265,1863599986.0
2007-10-24 15:41:00,0.7527,0.7536,0.7527,0.7534,871600000.0
2007-10-24 15:42:00,0.7534,0.7536,0.7532,0.75335,935100001.0
2007-10-24 15:43:00,0.75335,0.7539,0.7532,0.7536,1232000000.0
2007-10-24 15:44:00,0.7536,0.75385,0.7536,0.7537,1318300000.0
2007-10-24 15:45:00,0.7537,0.7544,0.7537,0.7542,1242378302.0
2007-10-24 15:46:00,0.7542,0.7543,0.7541,0.7542,921600000.0
2007-10-24 15:47:00,0.7542,0.7543,0.75405,0.7543,1109300000.0
2007-10-24 15:48:00,0.7543,0.7545,0.7543,0.7545,899200000.0
2007-10-24 15:49:00,0.7545,0.7545,0.7541,0.7541,1076896094.0
2007-10-24 15:50:00,0.7541,0.7542,0.754,0.7541,1328800000.0
2007-10-24 15:51:00,0.7541,0.7542,0.7541,0.7541,1316800000.0
2007-10-24 15:52:00,0.7541,0.7543,0.75405,0.7542,1213400000.0
2007-10-24 15:53:00,0.7542,0.7547,0.7541,0.7547,1001600000.0
2007-10-24 15:54:00,0.7547,0.75505,0.7546,0.7547,1621599989.0
2007-10-24 15:55:00,0.7547,0.75515,0.7546,0.7547,1384600008.0
2007-10-24 15:56:00,0.7547,0.755,0.75465,0.7548,1359000003.0
2007-10-24 15:57:00,0.75475,0.7555,0.75475,0.7553,1007200000.0
2007-10-24 15:58:00,0.75525,0.7554,0.7551,0.7553,860700000.0
2007-10-24 15:59:00,0.7553,0.7557,0.75495,0.75495,1256500000.0
2007-10-24 16:00:00,0.75495,0.75495,0.7545,0.7547,721300000.0
2007-10-24 16:01:00,0.7547,0.7552,0.75455,0.7547,501200003.0
2007-10-24 16:02:00,0.7547,0.7547,0.75385,0.7539,792899999.0
2007-10-24 16:03:00,0.7539,0.7541,0.7532,0.7534,702499996.0
2007-10-24 16:04:00,0.7534,0.7542,0.7534,0.75385,801800002.0
2007-10-24 16:05:00,0.75385,0.75435,0.7536,0.75415,1367100016.0
2007-10-24 16:06:00,0.75415,0.7544,0.75415,0.7543,757600000.0
2007-10-24 16:07:00,0.7543,0.7543,0.7541,0.75415,667200000.0
2007-10-24 16:08:00,0.75415,0.75415,0.7536,0.75375,1264600001.0
2007-10-24 16:09:00,0.7538,0.7538,0.75345,0.7536,696100000.0
2007-10-24 16:10:00,0.7536,0.75385,0.7535,0.75355,918900000.0
2007-10-24 16:11:00,0.75355,0.7537,0.7534,0.75345,946000001.0
2007-10-24 16:12:00,0.7535,0.75355,0.753,0.75315,660899998.0
2007-10-24 16:13:00,0.753,0.7531,0.7524,0.75255,1027400008.0
2007-10-24 16:14:00,0.75255,0.7531,0.7525,0.753,997500000.0
2007-10-24 16:15:00,0.753,0.7532,0.7527,0.7527,791800000.0
2007-10-24 16:16:00,0.7527,0.7532,0.75265,0.7532,1376299997.0
2007-10-24 16:17:00,0.7532,0.7535,0.7532,0.7532,799000000.0
2007-10-24 16:18:00,0.75325,0.7535,0.7532,0.7535,706500000.0
2007-10-24 16:19:00,0.7535,0.7536,0.7532,0.7535,1035300000.0
2007-10-24 16:20:00,0.75335,0.75385,0.75325,0.7538,961800000.0
2007-10-24 16:21:00,0.7538,0.7541,0.7538,0.7541,745700000.0
2007-10-24 16:22:00,0.7541,0.7541,0.7539,0.7539,1013900000.0
2007-10-24 16:23:00,0.7539,0.75405,0.7539,0.754,1052000000.0
2007-10-24 16:24:00,0.754,0.7544,0.754,0.75425,888700000.0
2007-10-24 16:25:00,0.7542,0.7543,0.75415,0.7542,1857900046.0
2007-10-24 16:26:00,0.7542,0.7542,0.7541,0.75415,887400000.0
2007-10-24 16:27:00,0.75415,0.75415,0.7541,0.7541,981600000.0
2007-10-24 16:28:00,0.7541,0.7541,0.75345,0.7535,1313600000.0
2007-10-24 16:29:00,0.7535,0.754,0.7535,0.7538,1605500000.0
2007-10-24 16:30:00,0.7538,0.7538,0.7536,0.7536,1169600000.0
2007-10-24 16:31:00,0.7536,0.7536,0.7534,0.7536,1365300000.0
2007-10-24 16:32:00,0.7536,0.7536,0.7533,0.7536,832000000.0
2007-10-24 16:33:00,0.7536,0.7538,0.7536,0.7538,1334500001.0
2007-10-24 16:34:00,0.7538,0.7543,0.7538,0.75385,1540099986.0
2007-10-24 16:35:00,0.75385,0.754,0.75375,0.754,1989500000.0
2007-10-24 16:36:00,0.7539,0.754,0.7538,0.7538,1623200000.0
2007-10-24 16:37:00,0.7538,0.7539,0.75375,0.7538,1623200000.0
2007-10-24 16:38:00,0.7538,0.75385,0.7535,0.75355,1741999947.0
2007-10-24 16:39:00,0.75355,0.7536,0.7532,0.7534,1653500000.0
2007-10-24 16:40:00,0.75345,0.75345,0.75245,0.75245,1093600000.0
2007-10-24 16:41:00,0.7525,0.7528,0.7525,0.7527,997800000.0
2007-10-24 16:42:00,0.75265,0.7527,0.7523,0.7525,997800000.0
2007-10-24 16:43:00,0.7525,0.7525,0.7517,0.7517,839700000.0
2007-10-24 16:44:00,0.7517,0.7526,0.7517,0.7526,1163600001.0
2007-10-24 16:45:00,0.7526,0.7529,0.7526,0.7529,259800000.0
2007-10-24 16:46:00,0.7529,0.7531,0.7529,0.75305,1236299997.0
2007-10-24 16:47:00,0.75305,0.7531,0.75205,0.75205,2030199990.0
2007-10-24 16:48:00,0.75205,0.75205,0.75165,0.7517,958000000.0
2007-10-24 16:49:00,0.75185,0.75185,0.7516,0.7516,554800000.0
2007-10-24 16:50:00,0.7516,0.7523,0.75155,0.75225,900399997.0
2007-10-24 16:51:00,0.7522,0.7522,0.7515,0.7517,1843400026.0
2007-10-24 16:52:00,0.7517,0.752,0.7517,0.7519,731200000.0
2007-10-24 16:53:00,0.7519,0.752,0.75075,0.7509,691370178.0
2007-10-24 16:54:00,0.7508,0.7511,0.75025,0.75025,838399997.0
2007-10-24 16:55:00,0.75025,0.75075,0.75015,0.7506,579100001.0
2007-10-24 16:56:00,0.7506,0.75075,0.7503,0.7506,1129800006.0
2007-10-24 16:57:00,0.7506,0.7506,0.75025,0.75025,949400000.0
2007-10-24 16:58:00,0.75025,0.751,0.75025,0.751,1371900001.0
2007-10-24 16:59:00,0.75095,0.75115,0.7509,0.751,681700000.0
2007-10-24 17:00:00,0.751,0.7511,0.7508,0.7508,958200000.0
2007-10-24 17:01:00,0.7508,0.751,0.7507,0.7509,913200000.0
2007-10-24 17:02:00,0.7509,0.7514,0.7509,0.7514,1234000000.0
2007-10-24 17:03:00,0.7513,0.7516,0.7513,0.7515,1290700000.0
2007-10-24 17:04:00,0.7515,0.7516,0.75135,0.7514,960800000.0
2007-10-24 17:05:00,0.75135,0.7523,0.75135,0.7517,1064700000.0
2007-10-24 17:06:00,0.7517,0.7517,0.7515,0.75155,700500000.0
2007-10-24 17:07:00,0.75155,0.7519,0.75145,0.75145,581600000.0
2007-10-24 17:08:00,0.75145,0.75145,0.7506,0.7506,784600000.0
2007-10-24 17:09:00,0.7506,0.75075,0.7499,0.7501,968700000.0
2007-10-24 17:10:00,0.7501,0.7501,0.7493,0.7497,868800000.0
2007-10-24 17:11:00,0.7497,0.75035,0.7495,0.7495,995200000.0
2007-10-24 17:12:00,0.7495,0.7498,0.7494,0.7498,586900000.0
2007-10-24 17:13:00,0.74965,0.7499,0.7495,0.7495,712000000.0
2007-10-24 17:14:00,0.7495,0.7499,0.7495,0.7497,922700000.0
2007-10-24 17:15:00,0.7497,0.7504,0.7496,0.7503,820199999.0
2007-10-24 17:16:00,0.7503,0.7504,0.7501,0.7502,695900000.0
2007-10-24 17:17:00,0.7502,0.7503,0.7495,0.7495,738200000.0
2007-10-24 17:18:00,0.7495,0.7496,0.74835,0.74845,559700000.0
2007-10-24 17:19:00,0.7484,0.7487,0.7481,0.7484,980700000.0
2007-10-24 17:20:00,0.7484,0.74875,0.74825,0.7487,707100000.0
2007-10-24 17:21:00,0.74875,0.7494,0.74875,0.7493,1021400000.0
2007-10-24 17:22:00,0.7493,0.7494,0.74905,0.7491,1000000000.0
2007-10-24 17:23:00,0.74915,0.7494,0.7485,0.7486,1086000000.0
2007-10-24 17:24:00,0.7486,0.7488,0.7483,0.7487,859600000.0
2007-10-24 17:25:00,0.7487,0.7491,0.7487,0.7489,1061200000.0
2007-10-24 17:26:00,0.7489,0.7493,0.7488,0.7493,873200000.0
2007-10-24 17:27:00,0.7493,0.7496,0.7493,0.7494,960000000.0
2007-10-24 17:28:00,0.7494,0.7498,0.7493,0.7495,1266400000.0
2007-10-24 17:29:00,0.7495,0.7502,0.7494,0.7501,1243300000.0
2007-10-24 17:30:00,0.7501,0.7504,0.7499,0.7501,1068700000.0
2007-10-24 17:31:00,0.7501,0.7501,0.7494,0.7497,1101200000.0
2007-10-24 17:32:00,0.7497,0.7497,0.7494,0.7496,1308000000.0
2007-10-24 17:33:00,0.7496,0.7498,0.7496,0.7496,1122400000.0
2007-10-24 17:34:00,0.7496,0.7499,0.74955,0.74955,1317100000.0
2007-10-24 17:35:00,0.74955,0.74955,0.749,0.7494,995300000.0
2007-10-24 17:36:00,0.7494,0.7502,0.74925,0.74995,1002600000.0
2007-10-24 17:37:00,0.7498,0.75005,0.7496,0.7499,839100000.0
2007-10-24 17:38:00,0.7499,0.7501,0.74955,0.7501,831500000.0
2007-10-24 17:39:00,0.7501,0.75015,0.75,0.7501,1175800000.0
2007-10-24 17:40:00,0.7501,0.7505,0.75,0.7505,1000300000.0
2007-10-24 17:41:00,0.7505,0.7505,0.7499,0.7502,1143400000.0
2007-10-24 17:42:00,0.7502,0.7502,0.74975,0.74975,1659600000.0
2007-10-24 17:43:00,0.7498,0.75,0.74975,0.75,1872999971.0
2007-10-24 17:44:00,0.74995,0.7504,0.74995,0.7502,1401099997.0
2007-10-24 17:45:00,0.7502,0.7503,0.75,0.75005,1701900000.0
2007-10-24 17:46:00,0.75005,0.75015,0.75,0.7501,1740300000.0
2007-10-24 17:47:00,0.7501,0.7507,0.7501,0.7505,915000000.0
2007-10-24 17:48:00,0.7505,0.751,0.7503,0.7509,1140100000.0
2007-10-24 17:49:00,0.7509,0.7512,0.75075,0.7509,2025299996.0
2007-10-24 17:50:00,0.7509,0.7513,0.7509,0.7511,1711900000.0
2007-10-24 17:51:00,0.7511,0.7511,0.75085,0.75085,1166400000.0
2007-10-24 17:52:00,0.75085,0.751,0.7508,0.751,1244200000.0
2007-10-24 17:53:00,0.751,0.7515,0.75095,0.7515,1136600001.0
2007-10-24 17:54:00,0.7515,0.7516,0.7511,0.7511,943700001.0
2007-10-24 17:55:00,0.7511,0.7512,0.7509,0.7509,1634300002.0
2007-10-24 17:56:00,0.7509,0.751,0.7505,0.7508,1634300002.0
2007-10-24 17:57:00,0.7509,0.751,0.7507,0.751,997899998.0
2007-10-24 17:58:00,0.751,0.7512,0.7508,0.7512,984600000.0
2007-10-24 17:59:00,0.75115,0.7513,0.7511,0.7512,903800000.0
2007-10-24 18:00:00,0.7512,0.7512,0.7509,0.7509,913800000.0
2007-10-24 18:01:00,0.7509,0.7509,0.75025,0.7503,1430700000.0
2007-10-24 18:02:00,0.7503,0.7504,0.7499,0.7503,1388000000.0
2007-10-24 18:03:00,0.7502,0.7504,0.74995,0.75,1131500000.0
2007-10-24 18:04:00,0.75,0.7503,0.74995,0.75005,1368800000.0
2007-10-24 18:05:00,0.7501,0.7505,0.75005,0.75045,1726900000.0
2007-10-24 18:06:00,0.75045,0.75045,0.7503,0.7504,1776700000.0
2007-10-24 18:07:00,0.7503,0.7505,0.7503,0.7505,2077099990.0
2007-10-24 18:08:00,0.7505,0.7511,0.7505,0.7511,1383100000.0
2007-10-24 18:09:00,0.7511,0.7513,0.75105,0.7513,897000000.0
2007-10-24 18:10:00,0.7513,0.752,0.7512,0.752,981300000.0
2007-10-24 18:11:00,0.752,0.7523,0.7518,0.752,932800000.0
2007-10-24 18:12:00,0.752,0.752,0.7516,0.7517,972700000.0
2007-10-24 18:13:00,0.7517,0.7523,0.7517,0.7521,957000000.0
2007-10-24 18:14:00,0.7521,0.7521,0.7519,0.752,1192300000.0
2007-10-24 18:15:00,0.752,0.7522,0.7519,0.7522,1236900000.0
2007-10-24 18:16:00,0.7522,0.7522,0.7521,0.75215,644000000.0
2007-10-24 18:17:00,0.75215,0.75215,0.752,0.752,628300000.0
2007-10-24 18:18:00,0.752,0.752,0.75175,0.7519,970700000.0
2007-10-24 18:19:00,0.7519,0.7519,0.7517,0.7517,881400000.0
2007-10-24 18:20:00,0.7517,0.7517,0.75155,0.7516,1092700000.0
2007-10-24 18:21:00,0.7516,0.7517,0.75145,0.7515,1792800000.0
2007-10-24 18:22:00,0.75145,0.7515,0.75135,0.7514,1353800000.0
2007-10-24 18:23:00,0.7514,0.7514,0.7513,0.7514,1285100000.0
2007-10-24 18:24:00,0.75135,0.7515,0.7513,0.7513,960000000.0
2007-10-24 18:25:00,0.7513,0.7513,0.7511,0.7511,1252800000.0
2007-10-24 18:26:00,0.7511,0.7511,0.751,0.7511,1153100000.0
2007-10-24 18:27:00,0.7511,0.75125,0.751,0.75105,1049800000.0
2007-10-24 18:28:00,0.75105,0.75105,0.751,0.75105,871200000.0
2007-10-24 18:29:00,0.75105,0.75115,0.75105,0.75115,782200000.0
2007-10-24 18:30:00,0.75115,0.75125,0.75115,0.75125,608900000.0
2007-10-24 18:31:00,0.75125,0.75135,0.75115,0.75135,1266000000.0
2007-10-24 18:32:00,0.75135,0.75215,0.7513,0.7514,984900000.0
2007-10-24 18:33:00,0.75145,0.75145,0.751,0.7512,885600000.0
2007-10-24 18:34:00,0.7512,0.7512,0.7511,0.7511,888800000.0
2007-10-24 18:36:00,0.75085,0.7512,0.7505,0.75055,1402600020.0
2007-10-24 18:37:00,0.7506,0.75065,0.75055,0.7506,1288200020.0
2007-10-24 18:38:00,0.7506,0.7507,0.75055,0.7507,1206000000.0
2007-10-24 18:39:00,0.7507,0.7507,0.75045,0.75045,964300000.0
2007-10-24 18:40:00,0.75045,0.7507,0.75045,0.7507,1181800000.0
2007-10-24 18:41:00,0.7507,0.7509,0.7505,0.7507,1795200020.0
2007-10-24 18:42:00,0.7507,0.7508,0.75055,0.7507,912099997.0
2007-10-24 18:43:00,0.7507,0.751,0.7507,0.751,1192800000.0
2007-10-24 18:44:00,0.751,0.751,0.75075,0.751,450400000.0
2007-10-24 18:45:00,0.751,0.7511,0.75085,0.751,510400000.0
2007-10-24 18:46:00,0.751,0.7511,0.7508,0.7511,2055000000.0
2007-10-24 18:47:00,0.7511,0.7511,0.75075,0.7508,884800000.0
2007-10-24 18:48:00,0.7508,0.7512,0.7508,0.75085,981800000.0
2007-10-24 18:49:00,0.75085,0.7512,0.75085,0.751,605000000.0
2007-10-24 18:50:00,0.7511,0.7511,0.75075,0.7509,1067400000.0
2007-10-24 18:51:00,0.7509,0.7509,0.7507,0.7508,1469600000.0
2007-10-24 18:52:00,0.7508,0.7508,0.7505,0.7505,1288000000.0
2007-10-24 18:53:00,0.7505,0.7507,0.75015,0.7504,1244700000.0
2007-10-24 18:54:00,0.75025,0.7505,0.75015,0.7502,1097099999.0
2007-10-24 18:55:00,0.7502,0.7503,0.75005,0.7502,1009200000.0
2007-10-24 18:56:00,0.7502,0.7502,0.7498,0.7498,1302000000.0
2007-10-24 18:57:00,0.7498,0.7503,0.7498,0.7501,1324200000.0
2007-10-24 18:58:00,0.7502,0.7503,0.7499,0.7501,1191100000.0
2007-10-24 18:59:00,0.75,0.7501,0.74985,0.74985,849500000.0
2007-10-24 19:00:00,0.7501,0.7502,0.74985,0.7502,1233457521.0
2007-10-24 19:01:00,0.7502,0.7504,0.75005,0.7504,1342800000.0
2007-10-24 19:02:00,0.7504,0.7504,0.75025,0.75025,973700000.0
2007-10-24 19:03:00,0.75025,0.75025,0.7501,0.75025,1440000026.0
2007-10-24 19:04:00,0.75025,0.7503,0.7501,0.7501,844200000.0
2007-10-24 19:05:00,0.7501,0.75015,0.75005,0.75005,496900000.0
2007-10-24 19:06:00,0.75005,0.7505,0.75005,0.7505,949400000.0
2007-10-24 19:07:00,0.7505,0.7509,0.7503,0.7506,1000100000.0
2007-10-24 19:08:00,0.7506,0.7506,0.75045,0.7505,1009100000.0
2007-10-24 19:09:00,0.7505,0.7508,0.75045,0.7507,1219600000.0
2007-10-24 19:10:00,0.7508,0.7508,0.75055,0.7506,933400000.0
2007-10-24 19:11:00,0.75055,0.7506,0.75045,0.7505,1215400000.0
2007-10-24 19:12:00,0.7505,0.7507,0.75025,0.75065,810700003.0
2007-10-24 19:13:00,0.75065,0.7507,0.75055,0.7507,473300000.0
2007-10-24 19:14:00,0.7507,0.7507,0.7506,0.7506,1031700000.0
2007-10-24 19:15:00,0.7506,0.751,0.7506,0.751,1160800000.0
2007-10-24 19:16:00,0.751,0.751,0.75055,0.75055,976500000.0
2007-10-24 19:17:00,0.75055,0.7506,0.7504,0.7506,934400000.0
2007-10-24 19:18:00,0.7506,0.7506,0.75045,0.7505,661400000.0
2007-10-24 19:19:00,0.7505,0.7506,0.7504,0.7506,1394599999.0
2007-10-24 19:20:00,0.75045,0.75065,0.75025,0.75055,1394599999.0
2007-10-24 19:21:00,0.75055,0.75055,0.74995,0.75,1068100000.0
2007-10-24 19:22:00,0.75,0.75,0.7498,0.75,1255400000.0
2007-10-24 19:23:00,0.75,0.75005,0.74995,0.75,1570800000.0
2007-10-24 19:24:00,0.75,0.7503,0.7498,0.7502,647399999.0
2007-10-24 19:25:00,0.7502,0.7502,0.7498,0.75,879400000.0
2007-10-24 19:26:00,0.75,0.75,0.7498,0.74985,776300000.0
2007-10-24 19:27:00,0.74985,0.74985,0.74975,0.7498,1890500000.0
2007-10-24 19:28:00,0.7498,0.75015,0.74975,0.75015,906700000.0
2007-10-24 19:29:00,0.75015,0.75045,0.75015,0.75045,326800000.0
2007-10-24 19:30:00,0.75045,0.7505,0.75045,0.7505,753700000.0
2007-10-24 19:31:00,0.7505,0.7506,0.75045,0.7505,432500000.0
2007-10-24 19:32:00,0.7505,0.75065,0.75045,0.75045,787500000.0
2007-10-24 19:33:00,0.75045,0.7505,0.75015,0.75015,751900000.0
2007-10-24 19:34:00,0.75015,0.7505,0.7501,0.75045,970000000.0
2007-10-24 19:35:00,0.7502,0.75055,0.75015,0.7502,1799700000.0
2007-10-24 19:36:00,0.75015,0.75035,0.75015,0.7502,727200000.0
2007-10-24 19:37:00,0.7502,0.75035,0.75015,0.7502,415400000.0
2007-10-24 19:38:00,0.7502,0.7502,0.75015,0.7502,404000000.0
2007-10-24 19:39:00,0.7502,0.75025,0.75,0.75005,490100000.0
2007-10-24 19:40:00,0.75005,0.75005,0.74995,0.75,1207500000.0
2007-10-24 19:41:00,0.7499,0.75,0.7499,0.75,963000000.0
2007-10-24 19:42:00,0.75,0.75,0.7499,0.7499,963000000.0
2007-10-24 19:43:00,0.7499,0.7499,0.74975,0.74985,702300000.0
2007-10-24 19:44:00,0.74985,0.74985,0.7495,0.7495,670400000.0
2007-10-24 19:45:00,0.7495,0.74985,0.7495,0.74985,619100000.0
2007-10-24 19:46:00,0.74985,0.7501,0.7496,0.7496,705800000.0
2007-10-24 19:47:00,0.7496,0.7496,0.7496,0.7496,724000000.0
2007-10-24 19:48:00,0.7496,0.74985,0.7496,0.74985,667300000.0
2007-10-24 19:49:00,0.74985,0.74985,0.74945,0.74955,763700000.0
2007-10-24 19:50:00,0.74955,0.74955,0.74945,0.74945,360200000.0
2007-10-24 19:51:00,0.74955,0.74965,0.7494,0.74965,615500000.0
2007-10-24 19:52:00,0.74965,0.74965,0.74945,0.7495,780000000.0
2007-10-24 19:53:00,0.7495,0.7497,0.7495,0.74955,559100000.0
2007-10-24 19:54:00,0.74955,0.74955,0.74945,0.74955,489300000.0
2007-10-24 19:55:00,0.74955,0.74955,0.7495,0.7495,483200000.0
2007-10-24 19:56:00,0.7495,0.7496,0.7494,0.7495,608400000.0
2007-10-24 19:57:00,0.7495,0.74975,0.7493,0.74935,1013600000.0
2007-10-24 19:58:00,0.74935,0.74955,0.74935,0.7495,496700000.0
2007-10-24 19:59:00,0.7495,0.74965,0.74935,0.74965,570000003.0
2007-10-24 20:00:00,0.74965,0.74965,0.74955,0.74955,1396000000.0
2007-10-24 20:01:00,0.74925,0.7498,0.74925,0.7496,131200000.0
2007-10-24 20:02:00,0.7496,0.74965,0.74905,0.74915,1439400000.0
2007-10-24 20:03:00,0.74915,0.7492,0.749,0.7492,792200000.0
2007-10-24 20:04:00,0.7492,0.7492,0.7487,0.7488,915300000.0
2007-10-24 20:05:00,0.7488,0.7488,0.74865,0.7488,664600000.0
2007-10-24 20:06:00,0.7488,0.7489,0.74875,0.74875,393300000.0
2007-10-24 20:07:00,0.74875,0.74945,0.74875,0.74925,640500000.0
2007-10-24 20:08:00,0.74925,0.74925,0.74885,0.749,966300000.0
2007-10-24 20:09:00,0.749,0.749,0.7486,0.749,1044800000.0
2007-10-24 20:10:00,0.749,0.74925,0.74875,0.7489,739400000.0
2007-10-24 20:11:00,0.7489,0.749,0.7488,0.7489,796100000.0
2007-10-24 20:12:00,0.7489,0.74925,0.74875,0.7491,733400000.0
2007-10-24 20:13:00,0.7491,0.7495,0.74885,0.7494,620100000.0
2007-10-24 20:14:00,0.7494,0.7494,0.74905,0.74925,777100000.0
2007-10-24 20:15:00,0.74925,0.74955,0.7492,0.7495,599000000.0
2007-10-24 20:16:00,0.7495,0.7495,0.7493,0.7494,526400000.0
2007-10-24 20:17:00,0.7494,0.7495,0.7494,0.7495,1002300000.0
2007-10-24 20:18:00,0.7495,0.74975,0.7495,0.7495,840700000.0
2007-10-24 20:19:00,0.7495,0.7496,0.74945,0.7496,569600000.0
2007-10-24 20:20:00,0.7496,0.74965,0.74955,0.74965,600000000.0
2007-10-24 20:21:00,0.74965,0.7502,0.74965,0.75005,869400000.0
2007-10-24 20:22:00,0.75005,0.75015,0.74965,0.74975,836100000.0
2007-10-24 20:23:00,0.74975,0.74975,0.7496,0.74975,478400000.0
2007-10-24 20:24:00,0.74975,0.74985,0.74975,0.74985,433600000.0
2007-10-24 20:25:00,0.74985,0.74995,0.74975,0.7499,1014300000.0
2007-10-24 20:26:00,0.7499,0.75,0.7499,0.7499,835200000.0
2007-10-24 20:27:00,0.7499,0.7499,0.74975,0.7498,614400000.0
2007-10-24 20:28:00,0.7498,0.74995,0.74975,0.7499,644700000.0
2007-10-24 20:29:00,0.7499,0.7506,0.74985,0.7506,861400000.0
2007-10-24 20:30:00,0.7506,0.75085,0.7504,0.75085,1121399972.0
2007-10-24 20:31:00,0.75105,0.7515,0.75105,0.75135,656700000.0
2007-10-24 20:32:00,0.75135,0.7514,0.75085,0.7511,473000000.0
2007-10-24 20:33:00,0.7511,0.7513,0.751,0.75105,385600000.0
2007-10-24 20:34:00,0.75105,0.7516,0.75105,0.7515,472800000.0
2007-10-24 20:35:00,0.7515,0.752,0.75135,0.7515,830100000.0
2007-10-24 20:36:00,0.7515,0.752,0.7513,0.7513,932200000.0
2007-10-24 20:37:00,0.7513,0.7515,0.7513,0.7515,642300000.0
2007-10-24 20:38:00,0.7515,0.7516,0.7513,0.7514,640700000.0
2007-10-24 20:39:00,0.7514,0.7515,0.75135,0.75135,694300000.0
2007-10-24 20:40:00,0.75135,0.7516,0.75135,0.7515,1160100000.0
2007-10-24 20:41:00,0.7515,0.75165,0.75145,0.7516,476800000.0
2007-10-24 20:42:00,0.7516,0.7517,0.75155,0.75165,774400000.0
2007-10-24 20:43:00,0.75165,0.7522,0.7516,0.7516,1751099967.0
2007-10-24 20:44:00,0.7516,0.7516,0.7511,0.7511,755200000.0
2007-10-24 20:45:00,0.7511,0.7513,0.7511,0.7513,714500000.0
2007-10-24 20:46:00,0.7513,0.7513,0.7513,0.7513,644200000.0
2007-10-24 20:47:00,0.7513,0.7513,0.751,0.7511,1260100000.0
2007-10-24 20:48:00,0.7511,0.7514,0.7511,0.7514,457600000.0
2007-10-24 20:49:00,0.7514,0.7519,0.7514,0.7514,790400000.0
2007-10-24 20:50:00,0.7514,0.7518,0.7514,0.7517,682600000.0
2007-10-24 20:51:00,0.7517,0.7521,0.75155,0.752,1617699970.0
2007-10-24 20:52:00,0.752,0.752,0.75175,0.75175,799300000.0
2007-10-24 20:53:00,0.75175,0.75175,0.7513,0.7515,684800000.0
2007-10-24 20:54:00,0.7515,0.7516,0.7513,0.7516,551499999.0
2007-10-24 20:55:00,0.7516,0.7516,0.75155,0.75155,533100000.0
2007-10-24 20:56:00,0.75155,0.7517,0.75155,0.7517,422400000.0
2007-10-24 20:57:00,0.75175,0.7521,0.75175,0.7521,436600001.0
2007-10-24 20:58:00,0.7521,0.7522,0.752,0.7522,387200000.0
2007-10-24 20:59:00,0.7522,0.7525,0.7522,0.7525,344700000.0
2007-10-24 21:00:00,0.7525,0.7526,0.7524,0.7525,362400000.0
2007-10-24 21:01:00,0.7525,0.7525,0.752,0.752,563600000.0
2007-10-24 21:02:00,0.752,0.7525,0.752,0.7525,797400000.0
2007-10-24 21:03:00,0.7525,0.7527,0.75235,0.7525,682000000.0
2007-10-24 21:04:00,0.75245,0.753,0.75245,0.75285,786200002.0
2007-10-24 21:05:00,0.7529,0.7529,0.75175,0.7525,1205299991.0
2007-10-24 21:06:00,0.7526,0.75275,0.7525,0.75265,675300000.0
2007-10-24 21:07:00,0.75265,0.7528,0.7526,0.75275,1236400000.0
2007-10-24 21:08:00,0.75275,0.7528,0.7525,0.75255,805200000.0
2007-10-24 21:09:00,0.75255,0.7526,0.75255,0.75255,730000000.0
2007-10-24 21:10:00,0.75255,0.7535,0.75255,0.753,935799999.0
2007-10-24 21:11:00,0.753,0.7532,0.7528,0.75305,565600000.0
2007-10-24 21:12:00,0.75305,0.7533,0.7526,0.7526,721000000.0
2007-10-24 21:13:00,0.7526,0.7543,0.7526,0.75395,986399997.0
2007-10-24 21:14:00,0.75395,0.7543,0.7538,0.7543,867200000.0
2007-10-24 21:15:00,0.7543,0.7543,0.7537,0.754,1029100000.0
2007-10-24 21:16:00,0.75395,0.7541,0.7538,0.7538,711700000.0
2007-10-24 21:17:00,0.7538,0.75405,0.7538,0.754,524400000.0
2007-10-24 21:18:00,0.754,0.754,0.7539,0.7539,739800000.0
2007-10-24 21:19:00,0.7539,0.7539,0.7538,0.7538,701600000.0
2007-10-24 21:20:00,0.7538,0.7538,0.7536,0.75375,499560000.0
2007-10-24 21:21:00,0.7537,0.7539,0.75365,0.7538,415500000.0
2007-10-24 21:22:00,0.7538,0.7538,0.7536,0.7537,78600000.0
2007-10-24 21:23:00,0.7537,0.7537,0.7534,0.7537,170300000.0
2007-10-24 21:24:00,0.7537,0.7537,0.75345,0.75365,705100000.0
2007-10-24 21:25:00,0.75365,0.75365,0.75355,0.75365,207400000.0
2007-10-24 21:26:00,0.75365,0.7537,0.75365,0.7537,137200000.0
2007-10-24 21:27:00,0.7537,0.7537,0.75355,0.75355,239300000.0
2007-10-24 21:28:00,0.75355,0.7541,0.75355,0.7541,417700000.0
2007-10-24 21:29:00,0.7541,0.7541,0.7537,0.7538,455300000.0
2007-10-24 21:30:00,0.7538,0.7539,0.7538,0.7539,664200000.0
2007-10-24 21:31:00,0.7539,0.7539,0.75375,0.7539,1018599984.0
2007-10-24 21:32:00,0.7539,0.7541,0.7539,0.75405,400700000.0
2007-10-24 21:33:00,0.75405,0.75405,0.7536,0.7537,107500000.0
2007-10-24 21:34:00,0.7537,0.7537,0.7535,0.7535,277600000.0
2007-10-24 21:35:00,0.7535,0.7535,0.7531,0.75325,583700000.0
2007-10-24 21:36:00,0.75325,0.7534,0.7532,0.7534,559200000.0
2007-10-24 21:37:00,0.7534,0.7537,0.7533,0.7534,335200000.0
2007-10-24 21:38:00,0.7534,0.7534,0.75275,0.7529,1021500000.0
2007-10-24 21:39:00,0.7529,0.75365,0.7529,0.7533,525600000.0
2007-10-24 21:40:00,0.7533,0.754,0.75315,0.7539,759600000.0
2007-10-24 21:41:00,0.7539,0.754,0.7539,0.75395,2016900000.0
2007-10-24 21:42:00,0.75395,0.754,0.7539,0.75395,697600000.0
2007-10-24 21:43:00,0.75395,0.75395,0.75365,0.7539,559200000.0
2007-10-24 21:44:00,0.7539,0.7542,0.7539,0.7542,439200000.0
2007-10-24 21:45:00,0.7542,0.7542,0.754,0.754,593000000.0
2007-10-24 21:46:00,0.754,0.7541,0.75295,0.7532,784300000.0
2007-10-24 21:47:00,0.7532,0.7533,0.7532,0.7533,261600000.0
2007-10-24 21:48:00,0.7533,0.75385,0.7533,0.75385,578300000.0
2007-10-24 21:49:00,0.75385,0.7539,0.75355,0.75385,665400000.0
2007-10-24 21:50:00,0.75355,0.754,0.75355,0.75385,385100000.0
2007-10-24 21:51:00,0.75385,0.75385,0.75375,0.7538,454000000.0
2007-10-24 21:52:00,0.7538,0.7538,0.7537,0.7538,428800000.0
2007-10-24 21:53:00,0.7538,0.7538,0.75335,0.7535,1066099966.0
2007-10-24 21:54:00,0.7535,0.7537,0.7535,0.7537,528000000.0
2007-10-24 21:55:00,0.7537,0.7538,0.75365,0.7538,1139500000.0
2007-10-24 21:56:00,0.7538,0.754,0.7537,0.7539,524000000.0
2007-10-24 21:57:00,0.7539,0.754,0.7539,0.754,479200000.0
2007-10-24 21:58:00,0.754,0.754,0.7538,0.7538,329600000.0
2007-10-24 21:59:00,0.7538,0.7539,0.7538,0.7539,505600000.0
2007-10-24 22:00:00,0.7539,0.7542,0.7539,0.75405,448700000.0
2007-10-24 22:01:00,0.75405,0.7542,0.7539,0.7542,665400000.0
2007-10-24 22:02:00,0.7542,0.7542,0.75345,0.7541,570400000.0
2007-10-24 22:03:00,0.7541,0.7541,0.7539,0.7541,625300000.0
2007-10-24 22:04:00,0.7541,0.7541,0.7539,0.7539,167000000.0
2007-10-24 22:05:00,0.7539,0.7539,0.75375,0.7539,539300000.0
2007-10-24 22:06:00,0.7539,0.7539,0.75325,0.7537,795700000.0
2007-10-24 22:07:00,0.7537,0.75375,0.75275,0.75275,1718500000.0
2007-10-24 22:08:00,0.7528,0.7532,0.7528,0.7531,1012000000.0
2007-10-24 22:09:00,0.7532,0.7532,0.7531,0.7532,1012000000.0
2007-10-24 22:10:00,0.75325,0.7536,0.75315,0.75335,1012000000.0
2007-10-24 22:11:00,0.75335,0.7538,0.75335,0.75365,941700000.0
2007-10-24 22:12:00,0.75365,0.7542,0.75365,0.7541,1309700000.0
2007-10-24 22:13:00,0.7541,0.7542,0.7541,0.7541,903500000.0
2007-10-24 22:14:00,0.7542,0.7543,0.7541,0.7542,846700000.0
2007-10-24 22:15:00,0.7542,0.7542,0.75405,0.7542,720000000.0
2007-10-24 22:16:00,0.7542,0.75425,0.75405,0.75405,602300000.0
2007-10-24 22:17:00,0.75405,0.75455,0.75405,0.75455,766100000.0
2007-10-24 22:18:00,0.75455,0.75475,0.7542,0.7543,620700000.0
2007-10-24 22:19:00,0.7543,0.7543,0.7542,0.7542,217600000.0
2007-10-24 22:20:00,0.7542,0.7546,0.7542,0.7544,1086600000.0
2007-10-24 22:21:00,0.7544,0.7546,0.7543,0.7546,818700000.0
2007-10-24 22:22:00,0.7546,0.7547,0.7544,0.7547,814900000.0
2007-10-24 22:23:00,0.7547,0.7547,0.7544,0.7545,379700000.0
2007-10-24 22:24:00,0.7544,0.7546,0.7544,0.7546,314800000.0
2007-10-24 22:25:00,0.7546,0.7546,0.75445,0.75445,894100000.0
2007-10-24 22:26:00,0.75445,0.7547,0.75445,0.7547,808300000.0
2007-10-24 22:27:00,0.7547,0.7547,0.7545,0.7546,284000000.0
2007-10-24 22:28:00,0.7546,0.7546,0.7545,0.7546,218400000.0
2007-10-24 22:29:00,0.7546,0.7546,0.75455,0.75455,720800000.0
2007-10-24 22:30:00,0.75455,0.75455,0.75405,0.75435,728400000.0
2007-10-24 22:31:00,0.75435,0.7546,0.75435,0.7545,570400000.0
2007-10-24 22:32:00,0.7545,0.7546,0.75445,0.7545,765200008.0
2007-10-24 22:33:00,0.7545,0.75465,0.7544,0.7545,324100000.0
2007-10-24 22:34:00,0.7545,0.75465,0.75445,0.75445,279900000.0
2007-10-24 22:35:00,0.75445,0.7545,0.75435,0.75435,1263700000.0
2007-10-24 22:36:00,0.75445,0.75455,0.75445,0.75455,414100000.0
2007-10-24 22:37:00,0.75455,0.7546,0.75445,0.7546,1062400000.0
2007-10-24 22:38:00,0.7546,0.75465,0.75445,0.7545,758400000.0
2007-10-24 22:39:00,0.7545,0.7546,0.7545,0.75455,537600000.0
2007-10-24 22:40:00,0.75455,0.7546,0.75445,0.7546,662400000.0
2007-10-24 22:41:00,0.7546,0.7546,0.7546,0.7546,577000000.0
2007-10-24 22:42:00,0.7546,0.7546,0.7545,0.75455,1119700000.0
2007-10-24 22:43:00,0.75455,0.75455,0.7544,0.75455,519700000.0
2007-10-24 22:44:00,0.75455,0.7546,0.7545,0.7546,818600000.0
2007-10-24 22:45:00,0.7546,0.7546,0.75415,0.7542,1039799999.0
2007-10-24 22:46:00,0.7544,0.7544,0.7543,0.7544,1596200007.0
2007-10-24 22:47:00,0.7543,0.7545,0.7541,0.7545,1596200007.0
2007-10-24 22:48:00,0.7545,0.7547,0.7545,0.75465,327200000.0
2007-10-24 22:49:00,0.75465,0.75465,0.7546,0.75465,734399993.0
2007-10-24 22:50:00,0.7546,0.7548,0.7546,0.7548,197200000.0
2007-10-24 22:51:00,0.7546,0.7548,0.7544,0.7545,503499999.0
2007-10-24 22:52:00,0.75445,0.7548,0.75445,0.7547,1421900000.0
2007-10-24 22:53:00,0.7547,0.755,0.7546,0.755,1369500000.0
2007-10-24 22:54:00,0.755,0.7554,0.755,0.7554,1367500000.0
2007-10-24 22:55:00,0.7554,0.7554,0.7549,0.75525,1117600000.0
2007-10-24 22:56:00,0.75525,0.7553,0.7551,0.7553,1325900000.0
2007-10-24 22:57:00,0.75525,0.7556,0.75525,0.7556,1982700000.0
2007-10-24 22:58:00,0.7556,0.7556,0.7546,0.7547,1311700002.0
2007-10-24 22:59:00,0.7547,0.7547,0.7546,0.7546,565600000.0
2007-10-24 23:00:00,0.7547,0.7547,0.7547,0.7547,565600000.0
2007-10-24 23:01:00,0.7549,0.7549,0.7546,0.7546,565600000.0
2007-10-24 23:02:00,0.7546,0.7546,0.7545,0.7545,565600000.0
2007-10-24 23:03:00,0.7545,0.7546,0.7545,0.7545,1498400000.0
2007-10-24 23:04:00,0.7547,0.7547,0.7546,0.7546,1237700000.0
2007-10-24 23:05:00,0.7546,0.7546,0.7545,0.7546,1537500000.0
2007-10-24 23:06:00,0.7547,0.7549,0.7546,0.7549,2132900000.0
2007-10-24 23:07:00,0.7549,0.755,0.7547,0.755,2132900000.0
2007-10-24 23:08:00,0.7549,0.7549,0.7548,0.7548,1458700043.0
2007-10-24 23:09:00,0.7545,0.7546,0.7544,0.7546,1458700043.0
2007-10-24 23:10:00,0.7546,0.7548,0.7546,0.7548,1181400000.0
2007-10-24 23:11:00,0.7546,0.7546,0.7545,0.7546,1181400000.0
2007-10-24 23:12:00,0.7546,0.7547,0.7544,0.7547,1531600000.0
2007-10-24 23:13:00,0.7548,0.7549,0.7548,0.7548,650800000.0
2007-10-24 23:14:00,0.7548,0.7551,0.7548,0.7551,1805100000.0
2007-10-24 23:15:00,0.755,0.7551,0.7549,0.7551,1248100000.0
2007-10-24 23:16:00,0.7547,0.7547,0.7547,0.7547,181500000.0
2007-10-24 23:17:00,0.7547,0.7547,0.7546,0.7547,181500000.0
2007-10-24 23:18:00,0.7548,0.7548,0.7548,0.7548,1593700000.0
2007-10-24 23:20:00,0.7548,0.7548,0.7545,0.7546,702200000.0
2007-10-24 23:21:00,0.7546,0.7546,0.7545,0.7546,950800000.0
2007-10-24 23:22:00,0.75468,0.75475,0.75437,0.75437,814700000.0
2007-10-24 23:23:00,0.75435,0.7547,0.75435,0.75444,750700000.0
2007-10-24 23:24:00,0.7547,0.7547,0.7547,0.7547,1120700000.0
2007-10-24 23:25:00,0.7549,0.7549,0.7549,0.7549,583000000.0
2007-10-24 23:26:00,0.7548,0.7548,0.7548,0.7548,583000000.0
2007-10-24 23:27:00,0.7547,0.7547,0.7546,0.7546,583000000.0
2007-10-24 23:28:00,0.7548,0.7549,0.7546,0.7549,1971000000.0
2007-10-24 23:29:00,0.7548,0.755,0.7547,0.7549,1971000000.0
2007-10-24 23:30:00,0.7549,0.7549,0.7549,0.7549,484000000.0
2007-10-24 23:31:00,0.7548,0.7548,0.7547,0.7548,586700000.0
2007-10-24 23:32:00,0.7548,0.7548,0.7548,0.7548,848000000.0
2007-10-24 23:33:00,0.7548,0.7548,0.7548,0.7548,1560400000.0
2007-10-24 23:34:00,0.7548,0.7554,0.7546,0.7548,1699900000.0
2007-10-24 23:35:00,0.7553,0.7553,0.7551,0.7552,1701500000.0
2007-10-24 23:36:00,0.755,0.7552,0.755,0.755,1701500000.0
2007-10-24 23:37:00,0.7549,0.7551,0.7549,0.7551,1701500000.0
2007-10-24 23:38:00,0.7548,0.7553,0.7548,0.7549,1701500000.0
2007-10-24 23:39:00,0.7549,0.7549,0.7548,0.7549,1168000000.0
2007-10-24 23:40:00,0.7549,0.7549,0.7546,0.7549,1923599964.0
2007-10-24 23:41:00,0.7549,0.7549,0.7548,0.7549,1036000000.0
2007-10-24 23:42:00,0.7549,0.7549,0.75465,0.7549,1640700000.0
2007-10-24 23:43:00,0.7548,0.7549,0.7548,0.7549,2053400022.0
2007-10-24 23:44:00,0.7549,0.7551,0.7548,0.7551,1250800000.0
2007-10-24 23:45:00,0.7551,0.7551,0.7549,0.755,1550200000.0
2007-10-24 23:46:00,0.755,0.7555,0.755,0.7553,1419700000.0
2007-10-24 23:47:00,0.7553,0.7556,0.7553,0.7555,1224400000.0
2007-10-24 23:48:00,0.7555,0.7556,0.75535,0.7555,1499800000.0
2007-10-24 23:49:00,0.7555,0.7556,0.75535,0.7555,1410500000.0
2007-10-24 23:50:00,0.7555,0.7556,0.75535,0.7555,1352500000.0
2007-10-24 23:51:00,0.7555,0.7556,0.75525,0.7555,1365800000.0
2007-10-24 23:52:00,0.7555,0.7556,0.75525,0.7554,1398600000.0
2007-10-24 23:53:00,0.7555,0.7556,0.7554,0.7555,1510000000.0
2007-10-24 23:54:00,0.7555,0.7556,0.7555,0.7555,1382000000.0
2007-10-24 23:55:00,0.7555,0.7556,0.75535,0.7555,1352900000.0
2007-10-24 23:56:00,0.7555,0.7555,0.75535,0.75535,1717000000.0
2007-10-24 23:57:00,0.75535,0.7556,0.7547,0.7547,2088300000.0
2007-10-24 23:58:00,0.7547,0.7548,0.7546,0.7547,1294500000.0
2007-10-24 23:59:00,0.7551,0.7551,0.755,0.7551,717300000.0
2007-10-25 00:00:00,0.7548,0.75485,0.75475,0.75485,717300000.0
2007-10-25 00:01:00,0.75485,0.7549,0.75485,0.75485,1659800000.0
2007-10-25 00:02:00,0.75485,0.7553,0.75485,0.7553,1471000000.0
2007-10-25 00:03:00,0.7553,0.7553,0.7551,0.75515,883200000.0
2007-10-25 00:04:00,0.75515,0.75525,0.7551,0.75515,955200000.0
2007-10-25 00:05:00,0.75515,0.7554,0.75515,0.7554,1054300000.0
2007-10-25 00:06:00,0.7554,0.7554,0.7553,0.7553,1206600000.0
2007-10-25 00:07:00,0.75525,0.7553,0.75495,0.75525,1885400000.0
2007-10-25 00:08:00,0.7553,0.7553,0.75495,0.75505,1615800000.0
2007-10-25 00:09:00,0.75505,0.75505,0.75475,0.75505,761300000.0
2007-10-25 00:10:00,0.75505,0.7555,0.75505,0.7555,1399100000.0
2007-10-25 00:11:00,0.7555,0.7556,0.7551,0.7556,1478399999.0
2007-10-25 00:12:00,0.7556,0.7556,0.75535,0.75535,1078800000.0
2007-10-25 00:13:00,0.75535,0.7554,0.7553,0.7554,512200000.0
2007-10-25 00:14:00,0.7554,0.7554,0.75525,0.75535,310200005.0
2007-10-25 00:15:00,0.75535,0.75535,0.7548,0.7551,788100000.0
2007-10-25 00:16:00,0.7551,0.75525,0.7551,0.7552,1329100000.0
2007-10-25 00:17:00,0.75525,0.7553,0.75515,0.7552,862800000.0
2007-10-25 00:18:00,0.75515,0.7552,0.75515,0.7552,138400000.0
2007-10-25 00:19:00,0.7552,0.7553,0.7552,0.75525,583700000.0
2007-10-25 00:20:00,0.75515,0.7554,0.75515,0.7554,1051000000.0
2007-10-25 00:21:00,0.7554,0.7555,0.75535,0.7555,985800000.0
2007-10-25 00:22:00,0.7554,0.7556,0.7554,0.7556,1082900000.0
2007-10-25 00:23:00,0.7556,0.7556,0.75535,0.7555,1729800031.0
2007-10-25 00:24:00,0.7555,0.7557,0.75545,0.75545,1100000000.0
2007-10-25 00:25:00,0.7556,0.7556,0.75535,0.75535,1141700000.0
2007-10-25 00:26:00,0.75535,0.7555,0.7553,0.7554,1134800000.0
2007-10-25 00:27:00,0.7554,0.7555,0.75525,0.75535,1138100000.0
2007-10-25 00:28:00,0.7554,0.7554,0.7552,0.7552,1007100000.0
2007-10-25 00:29:00,0.7552,0.7553,0.7551,0.7551,1135100000.0
2007-10-25 00:30:00,0.7551,0.7551,0.7551,0.7551,1128000000.0
2007-10-25 00:31:00,0.7551,0.7551,0.7549,0.7549,629600000.0
2007-10-25 00:32:00,0.7549,0.7551,0.7547,0.7551,1950600000.0
2007-10-25 00:33:00,0.7551,0.7552,0.75505,0.75515,1562100000.0
2007-10-25 00:34:00,0.75515,0.75515,0.755,0.7551,673700000.0
2007-10-25 00:35:00,0.7551,0.7551,0.75495,0.75505,1826000000.0
2007-10-25 00:36:00,0.75505,0.75505,0.75505,0.75505,1540000000.0
2007-10-25 00:37:00,0.75505,0.7553,0.75495,0.7553,1559400000.0
2007-10-25 00:38:00,0.7553,0.7553,0.7551,0.7552,1793400000.0
2007-10-25 00:39:00,0.7552,0.7553,0.75505,0.7553,1396300000.0
2007-10-25 00:40:00,0.7553,0.7553,0.7553,0.7553,1523200000.0
2007-10-25 00:41:00,0.7553,0.7553,0.7553,0.7553,1135700000.0
2007-10-25 00:42:00,0.7553,0.7553,0.7553,0.7553,440000000.0
2007-10-25 00:43:00,0.7553,0.7553,0.75515,0.75515,1213900000.0
2007-10-25 00:44:00,0.75515,0.7555,0.75515,0.7555,460400000.0
2007-10-25 00:45:00,0.7555,0.7555,0.75535,0.7555,1794800003.0
2007-10-25 00:46:00,0.7555,0.7567,0.7555,0.7567,834600000.0
2007-10-25 00:47:00,0.7567,0.7567,0.7555,0.75565,546200000.0
2007-10-25 00:48:00,0.75565,0.75565,0.7556,0.75565,426000000.0
2007-10-25 00:49:00,0.75565,0.7562,0.75565,0.75575,557300000.0
2007-10-25 00:50:00,0.75575,0.756,0.75575,0.756,1121100000.0
2007-10-25 00:51:00,0.756,0.7565,0.756,0.7565,745600000.0
2007-10-25 00:52:00,0.7565,0.7565,0.75615,0.7562,696000001.0
2007-10-25 00:53:00,0.7562,0.75645,0.7562,0.75645,709600000.0
2007-10-25 00:54:00,0.75645,0.7565,0.75615,0.75615,919400000.0
2007-10-25 00:55:00,0.75615,0.7562,0.75615,0.7562,990900000.0
2007-10-25 00:56:00,0.7562,0.7562,0.7561,0.7562,735200000.0
2007-10-25 00:57:00,0.7562,0.7564,0.75615,0.7562,612000000.0
2007-10-25 00:58:00,0.7562,0.7563,0.75615,0.75625,790000000.0
2007-10-25 00:59:00,0.75625,0.7563,0.75605,0.75615,747600000.0
2007-10-25 01:00:00,0.75615,0.7562,0.75605,0.7562,560600000.0
2007-10-25 01:01:00,0.7562,0.7562,0.7557,0.75575,884300000.0
2007-10-25 01:02:00,0.75575,0.7559,0.75525,0.75535,693200000.0
2007-10-25 01:03:00,0.75535,0.75545,0.75525,0.7554,649600000.0
2007-10-25 01:04:00,0.75535,0.75565,0.75535,0.7554,775200000.0
2007-10-25 01:05:00,0.7554,0.75545,0.7553,0.7554,837200000.0
2007-10-25 01:06:00,0.7554,0.75545,0.7554,0.7554,888000000.0
2007-10-25 01:07:00,0.7554,0.75545,0.75535,0.7554,901600000.0
2007-10-25 01:08:00,0.7554,0.75545,0.75525,0.75545,777000000.0
2007-10-25 01:09:00,0.75545,0.7555,0.7554,0.7555,681000000.0
2007-10-25 01:10:00,0.75545,0.75555,0.75525,0.75555,1506100000.0
2007-10-25 01:11:00,0.75555,0.7557,0.7555,0.7557,607500000.0
2007-10-25 01:12:00,0.7557,0.7557,0.7557,0.7557,654400000.0
2007-10-25 01:13:00,0.7557,0.75595,0.7557,0.75595,609800000.0
2007-10-25 01:14:00,0.75595,0.7562,0.75595,0.7562,341600000.0
2007-10-25 01:15:00,0.7562,0.7562,0.7562,0.7562,529600000.0
2007-10-25 01:16:00,0.7562,0.7562,0.75565,0.7557,480200000.0
2007-10-25 01:17:00,0.7557,0.7558,0.7556,0.75565,585800000.0
2007-10-25 01:18:00,0.7556,0.7558,0.7556,0.7558,564800000.0
2007-10-25 01:19:00,0.75575,0.7562,0.75575,0.7562,538700000.0
2007-10-25 01:20:00,0.7562,0.7563,0.75605,0.75615,884900000.0
2007-10-25 01:21:00,0.7562,0.7563,0.756,0.756,816500000.0
2007-10-25 01:22:00,0.756,0.7561,0.756,0.7561,568000000.0
2007-10-25 01:23:00,0.7561,0.7561,0.756,0.756,822600000.0
2007-10-25 01:24:00,0.756,0.7561,0.756,0.7561,1408100000.0
2007-10-25 01:26:00,0.75595,0.7561,0.75565,0.7558,939000000.0
2007-10-25 01:27:00,0.7558,0.7558,0.7557,0.7558,652800000.0
2007-10-25 01:28:00,0.7558,0.7558,0.75565,0.7557,666400000.0
2007-10-25 01:29:00,0.7557,0.7557,0.7551,0.7551,495700000.0
2007-10-25 01:30:00,0.7551,0.7551,0.75505,0.7551,913100000.0
2007-10-25 01:31:00,0.7551,0.7552,0.7549,0.755,951900000.0
2007-10-25 01:32:00,0.755,0.755,0.7545,0.7546,648700000.0
2007-10-25 01:33:00,0.7546,0.7546,0.7541,0.7543,851700000.0
2007-10-25 01:34:00,0.7543,0.7546,0.7543,0.7546,838400000.0
2007-10-25 01:35:00,0.7546,0.7546,0.7541,0.7541,1044800000.0
2007-10-25 01:36:00,0.7541,0.7543,0.7541,0.7543,2028000000.0
2007-10-25 01:37:00,0.7543,0.7543,0.7543,0.7543,2021900000.0
2007-10-25 01:38:00,0.7544,0.7544,0.7543,0.7544,2021900000.0
2007-10-25 01:39:00,0.7544,0.7548,0.7544,0.7547,1944100000.0
2007-10-25 01:40:00,0.75465,0.7547,0.7544,0.7546,1115400000.0
2007-10-25 01:41:00,0.7546,0.7546,0.7543,0.7545,1794300000.0
2007-10-25 01:42:00,0.7545,0.7546,0.75445,0.7545,1232800000.0
2007-10-25 01:43:00,0.7545,0.7545,0.7544,0.7544,1104000000.0
2007-10-25 01:44:00,0.7544,0.7544,0.75435,0.75435,1597500000.0
2007-10-25 01:45:00,0.75435,0.7544,0.75345,0.75345,1311500001.0
2007-10-25 01:46:00,0.7535,0.754,0.7533,0.7537,1677900000.0
2007-10-25 01:47:00,0.7537,0.75385,0.7537,0.7538,1013800000.0
2007-10-25 01:48:00,0.7538,0.75395,0.75375,0.7539,2020599999.0
2007-10-25 01:49:00,0.7539,0.754,0.7538,0.7538,1435200000.0
2007-10-25 01:50:00,0.7538,0.7538,0.75375,0.7538,1571300000.0
2007-10-25 01:52:00,0.7537,0.754,0.7537,0.7538,1988300000.0
2007-10-25 01:53:00,0.7538,0.7538,0.75375,0.75375,1735200000.0
2007-10-25 01:55:00,0.75375,0.7539,0.7537,0.7538,1224500000.0
2007-10-25 01:56:00,0.7538,0.7539,0.7538,0.7539,1141600000.0
2007-10-25 01:57:00,0.7539,0.7539,0.75385,0.7539,946400000.0
2007-10-25 01:58:00,0.754,0.754,0.754,0.754,1201399986.0
2007-10-25 01:59:00,0.75385,0.75405,0.75385,0.754,1201399986.0
2007-10-25 02:00:00,0.754,0.75425,0.75385,0.75385,1190300000.0
2007-10-25 02:01:00,0.75385,0.75385,0.7535,0.7537,1150900000.0
2007-10-25 02:02:00,0.7537,0.7539,0.7536,0.7539,1435400000.0
2007-10-25 02:03:00,0.7539,0.754,0.7539,0.7539,1415200000.0
2007-10-25 02:04:00,0.7539,0.7539,0.75375,0.7539,1106000000.0
2007-10-25 02:05:00,0.7539,0.7542,0.7538,0.7542,1028600000.0
2007-10-25 02:06:00,0.75415,0.7543,0.75415,0.7542,1363700000.0
2007-10-25 02:07:00,0.7542,0.7543,0.7542,0.7542,1367200000.0
2007-10-25 02:08:00,0.7542,0.7543,0.7539,0.7541,981400000.0
2007-10-25 02:09:00,0.7541,0.7541,0.75375,0.7538,1182000000.0
2007-10-25 02:10:00,0.7538,0.7538,0.7538,0.7538,284000000.0
2007-10-25 02:11:00,0.7538,0.7538,0.75375,0.7538,289400000.0
2007-10-25 02:12:00,0.7538,0.7538,0.75365,0.7538,865100000.0
2007-10-25 02:13:00,0.7538,0.7538,0.75365,0.7538,452800000.0
2007-10-25 02:14:00,0.7538,0.7538,0.75375,0.7538,952100000.0
2007-10-25 02:15:00,0.7538,0.7538,0.7536,0.7536,1310900000.0
2007-10-25 02:16:00,0.7536,0.75365,0.75345,0.75365,1384900009.0
2007-10-25 02:17:00,0.75365,0.7538,0.7533,0.7533,1035200000.0
2007-10-25 02:18:00,0.7533,0.7535,0.7533,0.7534,1136700000.0
2007-10-25 02:19:00,0.7534,0.7536,0.7534,0.7536,1326200000.0
2007-10-25 02:20:00,0.7536,0.7536,0.7533,0.7534,957800000.0
2007-10-25 02:21:00,0.7534,0.7535,0.7533,0.7533,1252400000.0
2007-10-25 02:22:00,0.7533,0.7533,0.7533,0.7533,1751200000.0
2007-10-25 02:23:00,0.7533,0.7534,0.7532,0.7534,1595700000.0
2007-10-25 02:24:00,0.7534,0.7534,0.7533,0.7533,1250800000.0
2007-10-25 02:25:00,0.7533,0.7533,0.7532,0.7533,1153800000.0
2007-10-25 02:27:00,0.7533,0.7533,0.75325,0.7533,1887300000.0
2007-10-25 02:28:00,0.75325,0.7534,0.75325,0.7534,1480100000.0
2007-10-25 02:29:00,0.7534,0.7534,0.7533,0.7533,1751200000.0
2007-10-25 02:30:00,0.7533,0.7535,0.7533,0.7534,1166400000.0
2007-10-25 02:31:00,0.7534,0.7535,0.7532,0.7534,1329100000.0
2007-10-25 02:32:00,0.7534,0.7538,0.7534,0.75365,1579100000.0
2007-10-25 02:33:00,0.75365,0.75385,0.75365,0.75385,1010000000.0
2007-10-25 02:34:00,0.75385,0.75475,0.75385,0.7541,1124500000.0
2007-10-25 02:35:00,0.7541,0.7543,0.75375,0.7539,931000000.0
2007-10-25 02:36:00,0.75385,0.7541,0.75385,0.7539,1225900000.0
2007-10-25 02:37:00,0.7538,0.754,0.7538,0.754,1289900000.0
2007-10-25 02:38:00,0.75385,0.754,0.75385,0.75385,1289900000.0
2007-10-25 02:39:00,0.75385,0.7539,0.75385,0.75385,1688800000.0
2007-10-25 02:40:00,0.75385,0.754,0.7538,0.754,1733800000.0
2007-10-25 02:41:00,0.754,0.754,0.75385,0.754,1929199967.0
2007-10-25 02:42:00,0.75395,0.754,0.75385,0.7539,1055200000.0
2007-10-25 02:43:00,0.7541,0.7544,0.7541,0.7543,941900000.0
2007-10-25 02:44:00,0.7543,0.7543,0.75405,0.75415,1806399996.0
2007-10-25 02:45:00,0.75415,0.7543,0.75415,0.75415,842799998.0
2007-10-25 02:46:00,0.75415,0.7542,0.75415,0.7542,2009300000.0
2007-10-25 02:47:00,0.7542,0.7542,0.7542,0.7542,1225600000.0
2007-10-25 02:48:00,0.7542,0.7542,0.7542,0.7542,1205600000.0
2007-10-25 02:49:00,0.7542,0.7542,0.75415,0.7542,1278300000.0
2007-10-25 02:50:00,0.7542,0.7542,0.7539,0.7539,1333600000.0
2007-10-25 02:51:00,0.7539,0.7539,0.7538,0.7538,747200000.0
2007-10-25 02:52:00,0.7538,0.7538,0.75375,0.7538,1699399996.0
2007-10-25 02:53:00,0.7538,0.7538,0.75375,0.75375,877900000.0
2007-10-25 02:54:00,0.75375,0.7538,0.75365,0.7538,1025200000.0
2007-10-25 02:55:00,0.7538,0.754,0.7538,0.7539,1393600000.0
2007-10-25 02:56:00,0.7539,0.7539,0.7537,0.7537,894100000.0
2007-10-25 02:57:00,0.7537,0.7537,0.7537,0.7537,952000000.0
2007-10-25 02:58:00,0.7537,0.7538,0.7536,0.7537,909500000.0
2007-10-25 02:59:00,0.7537,0.7537,0.75295,0.75305,811800000.0
2007-10-25 03:00:00,0.7531,0.7532,0.7529,0.7531,1475899998.0
2007-10-25 03:01:00,0.7531,0.7531,0.75295,0.753,640200000.0
2007-10-25 03:02:00,0.753,0.7533,0.753,0.7533,645600000.0
2007-10-25 03:03:00,0.7533,0.7534,0.75325,0.7533,1950800001.0
2007-10-25 03:04:00,0.7533,0.7534,0.7533,0.7534,694000000.0
2007-10-25 03:05:00,0.7534,0.7535,0.7532,0.7532,892000000.0
2007-10-25 03:06:00,0.7532,0.7532,0.75315,0.7532,913000000.0
2007-10-25 03:07:00,0.7532,0.7532,0.7531,0.7532,993300000.0
2007-10-25 03:08:00,0.7532,0.7532,0.7531,0.75315,1747000000.0
2007-10-25 03:09:00,0.75315,0.7535,0.75315,0.7535,739800000.0
2007-10-25 03:10:00,0.7535,0.7536,0.75345,0.7536,1280900000.0
2007-10-25 03:11:00,0.7536,0.7537,0.7534,0.7535,1049600000.0
2007-10-25 03:12:00,0.7535,0.7536,0.75345,0.7536,1645800000.0
2007-10-25 03:13:00,0.7535,0.7536,0.7535,0.7535,1058700000.0
2007-10-25 03:14:00,0.7535,0.7535,0.7533,0.7533,625700000.0
2007-10-25 03:15:00,0.7533,0.7534,0.75325,0.7534,1224800000.0
2007-10-25 03:16:00,0.7532,0.7532,0.7532,0.7532,1222799999.0
2007-10-25 03:17:00,0.7533,0.7535,0.75325,0.7535,1222799999.0
2007-10-25 03:18:00,0.7535,0.7535,0.75335,0.7534,1531800000.0
2007-10-25 03:20:00,0.7534,0.7534,0.7534,0.7534,868800000.0
2007-10-25 03:21:00,0.7534,0.7534,0.75325,0.75335,2115599999.0
2007-10-25 03:23:00,0.75335,0.7535,0.75335,0.75345,1603200000.0
2007-10-25 03:24:00,0.75345,0.7535,0.75335,0.75335,1568800023.0
2007-10-25 03:25:00,0.7534,0.7534,0.75325,0.7534,851000000.0
2007-10-25 03:26:00,0.7534,0.7535,0.75335,0.7535,1681000005.0
2007-10-25 03:27:00,0.75345,0.7535,0.7534,0.7534,248400000.0
2007-10-25 03:28:00,0.7534,0.7535,0.75335,0.7534,2026499995.0
2007-10-25 03:29:00,0.7534,0.7538,0.75335,0.7538,2053599997.0
2007-10-25 03:30:00,0.7538,0.7538,0.7536,0.7536,466700000.0
2007-10-25 03:31:00,0.7536,0.7537,0.7536,0.75365,611200000.0
2007-10-25 03:32:00,0.75365,0.7538,0.7536,0.7537,1034400000.0
2007-10-25 03:33:00,0.7537,0.7537,0.75355,0.7537,1158200001.0
2007-10-25 03:35:00,0.7537,0.7538,0.7536,0.7537,779500000.0
2007-10-25 03:36:00,0.7537,0.7543,0.75365,0.7539,1461499991.0
2007-10-25 03:37:00,0.7539,0.75405,0.7538,0.7538,863500000.0
2007-10-25 03:38:00,0.7538,0.7538,0.75375,0.7538,1720500000.0
2007-10-25 03:39:00,0.7538,0.7539,0.7537,0.7538,1271899998.0
2007-10-25 03:40:00,0.7539,0.7539,0.7538,0.75385,1476500000.0
2007-10-25 03:41:00,0.75385,0.75385,0.7538,0.75385,2058200000.0
2007-10-25 03:42:00,0.75385,0.754,0.75385,0.754,1463900000.0
2007-10-25 03:44:00,0.7541,0.7543,0.7541,0.7541,993600000.0
2007-10-25 03:45:00,0.7541,0.7542,0.754,0.7542,993600000.0
2007-10-25 03:46:00,0.7542,0.7543,0.7542,0.7542,1058100000.0
2007-10-25 03:47:00,0.7543,0.7543,0.7541,0.7542,1277100000.0
2007-10-25 03:48:00,0.7542,0.75445,0.7541,0.75445,1278300000.0
2007-10-25 03:49:00,0.75445,0.75445,0.75435,0.75435,1433500000.0
2007-10-25 03:50:00,0.7546,0.7546,0.7544,0.7545,1428600021.0
2007-10-25 03:51:00,0.7545,0.7548,0.7545,0.75465,1428600021.0
2007-10-25 03:52:00,0.75465,0.7547,0.7546,0.7547,1154000007.0
2007-10-25 03:53:00,0.7547,0.7551,0.7547,0.7551,1995299975.0
2007-10-25 03:54:00,0.7551,0.756,0.7551,0.7551,1265800000.0
2007-10-25 03:55:00,0.7551,0.7551,0.7549,0.7549,1395599996.0
2007-10-25 03:56:00,0.7549,0.755,0.7546,0.7548,1231000003.0
2007-10-25 03:57:00,0.75475,0.7548,0.7546,0.7548,1462200000.0
2007-10-25 03:58:00,0.7548,0.7548,0.7546,0.7546,669600000.0
2007-10-25 03:59:00,0.7546,0.7546,0.75445,0.7546,1428400012.0
2007-10-25 04:00:00,0.7546,0.7548,0.7546,0.7548,1742400000.0
2007-10-25 04:01:00,0.7548,0.7548,0.7548,0.7548,1692800000.0
2007-10-25 04:02:00,0.7548,0.7548,0.7547,0.7548,897600000.0
2007-10-25 04:03:00,0.7548,0.7552,0.7548,0.7549,1916700006.0
2007-10-25 04:04:00,0.7551,0.7553,0.7551,0.7552,1454500000.0
2007-10-25 04:05:00,0.7552,0.7552,0.7551,0.7551,1454500000.0
2007-10-25 04:06:00,0.7552,0.7554,0.7552,0.7553,1101199996.0
2007-10-25 04:08:00,0.75525,0.7555,0.75525,0.7553,1101199996.0
2007-10-25 04:09:00,0.7553,0.7558,0.7553,0.7558,853600000.0
2007-10-25 04:10:00,0.7558,0.7559,0.7555,0.7558,1587599989.0
2007-10-25 04:11:00,0.7558,0.7558,0.75545,0.7555,1469000000.0
2007-10-25 04:12:00,0.7555,0.7557,0.75545,0.7555,980400000.0
2007-10-25 04:13:00,0.7555,0.7555,0.75515,0.75515,1995499996.0
2007-10-25 04:14:00,0.75515,0.7552,0.7546,0.7547,1275199983.0
2007-10-25 04:15:00,0.7547,0.7548,0.7547,0.7547,1876200001.0
2007-10-25 04:16:00,0.7547,0.7548,0.7546,0.7546,506400000.0
2007-10-25 04:17:00,0.7546,0.75465,0.75455,0.75465,579900000.0
2007-10-25 04:18:00,0.7546,0.7546,0.7542,0.75435,641700000.0
2007-10-25 04:19:00,0.7544,0.7544,0.75425,0.7544,1606799999.0
2007-10-25 04:20:00,0.7545,0.7545,0.7544,0.7545,505800000.0
2007-10-25 04:21:00,0.7545,0.7545,0.7544,0.7545,505800000.0
2007-10-25 04:22:00,0.7545,0.7546,0.7543,0.7543,886100000.0
2007-10-25 04:23:00,0.7543,0.7544,0.7539,0.7541,742899998.0
2007-10-25 04:24:00,0.7541,0.7541,0.7539,0.7539,535200000.0
2007-10-25 04:25:00,0.7539,0.7539,0.7535,0.75355,666400000.0
2007-10-25 04:26:00,0.75355,0.7537,0.75355,0.7537,2047199933.0
2007-10-25 04:27:00,0.7537,0.7537,0.75345,0.7535,1771499998.0
2007-10-25 04:28:00,0.7535,0.7537,0.7535,0.7536,839600000.0
2007-10-25 04:29:00,0.7536,0.7537,0.75355,0.7537,1187800000.0
2007-10-25 04:30:00,0.7537,0.7537,0.75355,0.7536,1297100003.0
2007-10-25 04:31:00,0.7536,0.7537,0.7534,0.7536,577800000.0
2007-10-25 04:32:00,0.7536,0.7536,0.75345,0.7536,1979900016.0
2007-10-25 04:33:00,0.7536,0.7536,0.75355,0.7536,2107799934.0
2007-10-25 04:35:00,0.7535,0.7536,0.7535,0.7536,1377600000.0
2007-10-25 04:37:00,0.7534,0.7535,0.7534,0.7535,644800000.0
2007-10-25 04:38:00,0.7536,0.7536,0.7536,0.7536,644800000.0
2007-10-25 04:39:00,0.7536,0.7536,0.75335,0.7534,1319399988.0
2007-10-25 04:40:00,0.75335,0.7534,0.7533,0.7534,555499999.0
2007-10-25 04:41:00,0.7534,0.7534,0.7534,0.7534,1208000000.0
2007-10-25 04:42:00,0.7534,0.7535,0.7534,0.7534,437600000.0
2007-10-25 04:43:00,0.7534,0.7535,0.75335,0.7534,445100000.0
2007-10-25 04:44:00,0.7534,0.7535,0.75335,0.7534,1123300000.0
2007-10-25 04:45:00,0.7534,0.7535,0.7534,0.7535,405700000.0
2007-10-25 04:46:00,0.7535,0.7536,0.7534,0.7536,560100000.0
2007-10-25 04:47:00,0.7536,0.7536,0.75345,0.75345,896800000.0
2007-10-25 04:48:00,0.7536,0.7536,0.7535,0.7536,876400000.0
2007-10-25 04:49:00,0.7536,0.7537,0.7535,0.7535,360800000.0
2007-10-25 04:50:00,0.7535,0.7535,0.75335,0.7534,1143000000.0
2007-10-25 04:51:00,0.7534,0.7535,0.75295,0.7533,799500000.0
2007-10-25 04:52:00,0.7533,0.7533,0.75315,0.75315,929200017.0
2007-10-25 04:53:00,0.75315,0.7533,0.753,0.7531,612600000.0
2007-10-25 04:54:00,0.7531,0.7531,0.753,0.7531,1038400000.0
2007-10-25 04:55:00,0.7531,0.7532,0.7531,0.7532,1295200000.0
2007-10-25 04:56:00,0.7532,0.7534,0.7532,0.7534,1307200000.0
2007-10-25 04:57:00,0.7534,0.7534,0.7533,0.7533,358600000.0
2007-10-25 04:58:00,0.7533,0.7533,0.75325,0.75325,450500000.0
2007-10-25 04:59:00,0.75325,0.7533,0.7532,0.7533,930400000.0
2007-10-25 05:00:00,0.7533,0.7533,0.75315,0.7533,1412100000.0
2007-10-25 05:01:00,0.7533,0.7533,0.75315,0.75315,595700015.0
2007-10-25 05:02:00,0.7533,0.7533,0.7532,0.7533,628000000.0
2007-10-25 05:06:00,0.7533,0.7535,0.75325,0.7535,1795300000.0
2007-10-25 05:07:00,0.7535,0.7536,0.75335,0.75355,1984200000.0
2007-10-25 05:08:00,0.7536,0.7537,0.75355,0.7537,487400000.0
2007-10-25 05:09:00,0.7537,0.7537,0.7531,0.7531,521200000.0
2007-10-25 05:10:00,0.7531,0.7532,0.7531,0.7532,1978400000.0
2007-10-25 05:11:00,0.7532,0.75335,0.7532,0.7532,896000000.0
2007-10-25 05:12:00,0.7532,0.7534,0.75315,0.7534,1099399991.0
2007-10-25 05:13:00,0.7534,0.7534,0.75325,0.7534,283700000.0
2007-10-25 05:14:00,0.7534,0.7534,0.7534,0.7534,1007200000.0
2007-10-25 05:15:00,0.7534,0.7535,0.75335,0.7535,2115000000.0
2007-10-25 05:16:00,0.7535,0.7535,0.75335,0.75335,995700040.0
2007-10-25 05:18:00,0.7534,0.7534,0.75325,0.7534,562300000.0
2007-10-25 05:19:00,0.7534,0.7535,0.7534,0.7535,244800000.0
2007-10-25 05:20:00,0.7535,0.7535,0.7534,0.7535,222400000.0
2007-10-25 05:21:00,0.7535,0.7535,0.75335,0.7535,753100000.0
2007-10-25 05:22:00,0.7535,0.7536,0.7535,0.7536,1053600000.0
2007-10-25 05:23:00,0.7535,0.7536,0.75335,0.7536,1228200000.0
2007-10-25 05:24:00,0.7535,0.7537,0.7534,0.7537,1227700000.0
2007-10-25 05:25:00,0.7537,0.7538,0.75355,0.7537,1039100000.0
2007-10-25 05:26:00,0.7537,0.7537,0.7534,0.7534,1126200000.0
2007-10-25 05:27:00,0.7534,0.7534,0.7534,0.7534,308000000.0
2007-10-25 05:28:00,0.7534,0.7534,0.75335,0.7534,151200000.0
2007-10-25 05:29:00,0.7534,0.7535,0.75335,0.75345,1141100000.0
2007-10-25 05:30:00,0.7535,0.7535,0.7534,0.7534,1525400000.0
2007-10-25 05:31:00,0.7534,0.7534,0.75325,0.7533,1092799999.0
2007-10-25 05:32:00,0.7533,0.7534,0.7532,0.75325,1213000000.0
2007-10-25 05:33:00,0.7533,0.7534,0.75315,0.7534,2002200000.0
2007-10-25 05:34:00,0.7534,0.7534,0.7532,0.7532,1101600000.0
2007-10-25 05:35:00,0.7532,0.7532,0.7524,0.7529,1077600000.0
2007-10-25 05:36:00,0.7529,0.753,0.75275,0.753,939900000.0
2007-10-25 05:37:00,0.753,0.753,0.7528,0.7529,980300000.0
2007-10-25 05:38:00,0.7529,0.7529,0.7525,0.7526,1248500000.0
2007-10-25 05:39:00,0.7526,0.7528,0.75245,0.75265,1806700034.0
2007-10-25 05:40:00,0.75265,0.7529,0.75255,0.7526,1062800000.0
2007-10-25 05:41:00,0.7526,0.7528,0.7525,0.7525,928000000.0
2007-10-25 05:42:00,0.7525,0.75265,0.75245,0.75265,475700000.0
2007-10-25 05:43:00,0.75265,0.7527,0.75265,0.7527,178400000.0
2007-10-25 05:44:00,0.7527,0.7527,0.75255,0.75255,822100000.0
2007-10-25 05:45:00,0.75255,0.7526,0.75235,0.75235,1229400000.0
2007-10-25 05:47:00,0.75235,0.7526,0.75235,0.7526,926300000.0
2007-10-25 05:48:00,0.7526,0.7526,0.75245,0.7525,1095400000.0
2007-10-25 05:49:00,0.7525,0.7525,0.75225,0.7525,1228500000.0
2007-10-25 05:50:00,0.7525,0.7526,0.7525,0.7526,783200000.0
2007-10-25 05:51:00,0.7526,0.7526,0.7525,0.7526,226400000.0
2007-10-25 05:52:00,0.7526,0.7527,0.7525,0.7527,565600000.0
2007-10-25 05:53:00,0.7527,0.7527,0.7525,0.7526,504000000.0
2007-10-25 05:54:00,0.7526,0.7527,0.75245,0.75265,1045199993.0
2007-10-25 05:55:00,0.75265,0.7529,0.75265,0.7529,865500000.0
2007-10-25 05:56:00,0.7529,0.753,0.7529,0.753,620800000.0
2007-10-25 05:57:00,0.753,0.753,0.7528,0.7529,548800000.0
2007-10-25 05:58:00,0.7529,0.7529,0.7528,0.7529,818100000.0
2007-10-25 05:59:00,0.7529,0.7529,0.7529,0.7529,420800000.0
2007-10-25 06:00:00,0.7529,0.753,0.7529,0.753,752000000.0
2007-10-25 06:02:00,0.75285,0.753,0.7527,0.7527,931800000.0
2007-10-25 06:03:00,0.7528,0.7529,0.75255,0.7529,337800000.0
2007-10-25 06:04:00,0.7529,0.7529,0.7527,0.75285,1559000000.0
2007-10-25 06:05:00,0.75285,0.753,0.7528,0.753,617000000.0
2007-10-25 06:06:00,0.753,0.7531,0.7528,0.753,916700000.0
2007-10-25 06:07:00,0.753,0.75355,0.753,0.75345,470800000.0
2007-10-25 06:08:00,0.75345,0.7536,0.75335,0.7535,931500000.0
2007-10-25 06:09:00,0.7535,0.7535,0.7534,0.7534,603400000.0
2007-10-25 06:10:00,0.7534,0.7534,0.753,0.7533,618800000.0
2007-10-25 06:11:00,0.75325,0.7533,0.75315,0.75325,531200000.0
2007-10-25 06:12:00,0.75325,0.75345,0.7532,0.7534,832800001.0
2007-10-25 06:13:00,0.75335,0.75345,0.7533,0.7534,270700000.0
2007-10-25 06:14:00,0.7534,0.75345,0.7533,0.75345,306200000.0
2007-10-25 06:15:00,0.75345,0.7535,0.7534,0.75345,574300000.0
2007-10-25 06:16:00,0.75345,0.7535,0.75345,0.7535,523200000.0
2007-10-25 06:17:00,0.7535,0.7535,0.75335,0.7535,779500000.0
2007-10-25 06:18:00,0.7535,0.75365,0.75345,0.75365,1854400000.0
2007-10-25 06:19:00,0.75365,0.7538,0.7536,0.7538,883900000.0
2007-10-25 06:20:00,0.7538,0.75395,0.7538,0.7539,836999999.0
2007-10-25 06:21:00,0.7539,0.7539,0.7535,0.7536,520100000.0
2007-10-25 06:22:00,0.7536,0.75385,0.7536,0.75365,954400000.0
2007-10-25 06:23:00,0.75365,0.754,0.75365,0.75395,569400000.0
2007-10-25 06:24:00,0.75395,0.754,0.75395,0.754,556000000.0
2007-10-25 06:25:00,0.754,0.7543,0.754,0.7542,555200000.0
2007-10-25 06:26:00,0.7542,0.7542,0.75405,0.7541,821300000.0
2007-10-25 06:27:00,0.754,0.754,0.754,0.754,643100000.0
2007-10-25 06:28:00,0.7541,0.7542,0.7538,0.7539,643100000.0
2007-10-25 06:29:00,0.7539,0.7539,0.7537,0.7538,437600000.0
2007-10-25 06:32:00,0.75365,0.7538,0.75365,0.7537,1684499944.0
2007-10-25 06:33:00,0.7538,0.7538,0.7537,0.7537,833800004.0
2007-10-25 06:34:00,0.7537,0.7537,0.7532,0.7534,833800004.0
2007-10-25 06:35:00,0.7534,0.7534,0.7531,0.7533,920000000.0
2007-10-25 06:36:00,0.7533,0.7533,0.753,0.75315,654500000.0
2007-10-25 06:37:00,0.75315,0.7532,0.7524,0.7528,2003399954.0
2007-10-25 06:38:00,0.7528,0.75305,0.7527,0.7529,1031200000.0
2007-10-25 06:39:00,0.7529,0.7529,0.7528,0.7529,893700000.0
2007-10-25 06:40:00,0.7529,0.7532,0.7529,0.75315,1530999996.0
2007-10-25 06:41:00,0.7533,0.7533,0.7532,0.7532,755200000.0
2007-10-25 06:42:00,0.75325,0.7533,0.75325,0.7533,755200000.0
2007-10-25 06:43:00,0.7533,0.7534,0.75325,0.7534,1561100000.0
2007-10-25 06:44:00,0.7534,0.7534,0.7533,0.7533,1848400000.0
2007-10-25 06:45:00,0.7533,0.7534,0.753,0.7531,987000000.0
2007-10-25 06:46:00,0.7531,0.7531,0.75305,0.7531,653600000.0
2007-10-25 06:47:00,0.7531,0.7532,0.7531,0.7532,218400000.0
2007-10-25 06:48:00,0.7532,0.7532,0.75305,0.7532,505600002.0
2007-10-25 06:49:00,0.75315,0.7532,0.75315,0.7532,372000000.0
2007-10-25 06:50:00,0.7532,0.7533,0.7532,0.7533,986300000.0
2007-10-25 06:52:00,0.7533,0.7533,0.75315,0.7533,1221700000.0
2007-10-25 06:53:00,0.7533,0.7534,0.75325,0.7533,1138899998.0
2007-10-25 06:54:00,0.7533,0.7534,0.7531,0.7533,1491400000.0
2007-10-25 06:55:00,0.7533,0.7533,0.75325,0.75325,1524000000.0
2007-10-25 06:56:00,0.75325,0.7534,0.75325,0.7534,1429300000.0
2007-10-25 06:57:00,0.7534,0.7534,0.7533,0.7534,1258900000.0
2007-10-25 06:58:00,0.7534,0.75355,0.75335,0.7534,1127000000.0
2007-10-25 06:59:00,0.7534,0.75345,0.75305,0.7534,1314099997.0
2007-10-25 07:00:00,0.7534,0.7534,0.75335,0.75335,1427100000.0
2007-10-25 07:01:00,0.75335,0.75345,0.75335,0.7534,804800000.0
2007-10-25 07:02:00,0.7534,0.7534,0.7533,0.7534,1099300000.0
2007-10-25 07:03:00,0.7534,0.7535,0.75315,0.7532,1400900000.0
2007-10-25 07:04:00,0.7532,0.7533,0.75315,0.7533,1435000000.0
2007-10-25 07:05:00,0.7533,0.7535,0.75325,0.75335,1083200000.0
2007-10-25 07:06:00,0.7534,0.7535,0.7533,0.7534,392400000.0
2007-10-25 07:07:00,0.7534,0.7535,0.7534,0.7534,877500000.0
2007-10-25 07:08:00,0.7534,0.7535,0.7534,0.75345,629700000.0
2007-10-25 07:09:00,0.75345,0.7535,0.7534,0.7534,944300000.0
2007-10-25 07:10:00,0.7534,0.7536,0.7534,0.7536,1154000000.0
2007-10-25 07:11:00,0.7536,0.7536,0.75335,0.7534,761800000.0
2007-10-25 07:12:00,0.75335,0.7534,0.75335,0.7534,148800000.0
2007-10-25 07:13:00,0.7534,0.7535,0.75335,0.7534,540300000.0
2007-10-25 07:14:00,0.75335,0.7534,0.7532,0.7533,1220000000.0
2007-10-25 07:15:00,0.7533,0.7533,0.7532,0.7533,1080100000.0
2007-10-25 07:16:00,0.7533,0.7533,0.75315,0.7532,536200000.0
2007-10-25 07:17:00,0.7532,0.7534,0.75315,0.7533,1162200000.0
2007-10-25 07:18:00,0.7533,0.7534,0.75325,0.7534,958600000.0
2007-10-25 07:19:00,0.7534,0.7534,0.7533,0.7533,560400000.0
2007-10-25 07:20:00,0.7533,0.7534,0.7533,0.7534,1040800000.0
2007-10-25 07:21:00,0.7534,0.7534,0.75325,0.75335,1136600003.0
2007-10-25 07:22:00,0.75325,0.7539,0.75325,0.75365,1375800000.0
2007-10-25 07:23:00,0.75365,0.7537,0.75355,0.75355,898800000.0
2007-10-25 07:24:00,0.75355,0.75355,0.75355,0.75355,42300000.0
2007-10-25 07:25:00,0.75355,0.75365,0.75345,0.75355,1608499996.0
2007-10-25 07:26:00,0.75355,0.7537,0.75355,0.7536,1963700000.0
2007-10-25 07:27:00,0.7536,0.7536,0.7535,0.75355,647200000.0
2007-10-25 07:28:00,0.7535,0.7537,0.7535,0.7537,668800000.0
2007-10-25 07:29:00,0.7537,0.7538,0.7536,0.7537,1499900000.0
2007-10-25 07:30:00,0.7537,0.7538,0.7536,0.75365,1247800000.0
2007-10-25 07:31:00,0.75365,0.7537,0.7532,0.7535,1774100001.0
2007-10-25 07:32:00,0.7535,0.7535,0.75345,0.7535,1927900000.0
2007-10-25 07:33:00,0.7535,0.7537,0.7535,0.75355,1636400001.0
2007-10-25 07:34:00,0.7538,0.7538,0.7538,0.7538,1961900001.0
2007-10-25 07:35:00,0.7538,0.754,0.75375,0.754,1961900001.0
2007-10-25 07:36:00,0.754,0.754,0.7537,0.7537,1928800031.0
2007-10-25 07:37:00,0.7537,0.7538,0.7536,0.75365,1284300000.0
2007-10-25 07:38:00,0.75365,0.7538,0.7536,0.75365,1473700000.0
2007-10-25 07:39:00,0.75365,0.75365,0.75365,0.75365,640800000.0
2007-10-25 07:40:00,0.75365,0.7538,0.75365,0.7538,321600000.0
2007-10-25 07:41:00,0.7538,0.7538,0.7535,0.7538,902400000.0
2007-10-25 07:42:00,0.7536,0.7537,0.7536,0.7537,487300000.0
2007-10-25 07:43:00,0.7537,0.7539,0.75365,0.7539,1910199999.0
2007-10-25 07:44:00,0.7539,0.7539,0.7538,0.7538,935100000.0
2007-10-25 07:45:00,0.7538,0.7538,0.7538,0.7538,187200000.0
2007-10-25 07:46:00,0.75405,0.75405,0.75375,0.7538,1130000000.0
2007-10-25 07:47:00,0.7538,0.7539,0.7537,0.75375,899200000.0
2007-10-25 07:48:00,0.75375,0.7539,0.75375,0.7539,961500000.0
2007-10-25 07:49:00,0.7539,0.7539,0.75375,0.7538,668000000.0
2007-10-25 07:50:00,0.7538,0.7539,0.75375,0.75385,921900000.0
2007-10-25 07:51:00,0.75385,0.7539,0.75375,0.7538,880400000.0
2007-10-25 07:52:00,0.7538,0.7539,0.7537,0.7539,1149900000.0
2007-10-25 07:53:00,0.7539,0.754,0.7538,0.7539,1216400000.0
2007-10-25 07:54:00,0.7539,0.7541,0.75375,0.7541,917900000.0
2007-10-25 07:55:00,0.7541,0.7541,0.75395,0.75395,929700000.0
2007-10-25 07:56:00,0.75395,0.7541,0.75395,0.75405,1478700000.0
2007-10-25 07:57:00,0.75405,0.75415,0.75395,0.7541,1168100000.0
2007-10-25 07:58:00,0.7541,0.7541,0.75395,0.75405,1041900000.0
2007-10-25 07:59:00,0.7541,0.7541,0.75395,0.7541,1400700000.0
2007-10-25 08:00:00,0.7541,0.7541,0.754,0.754,988000000.0
2007-10-25 08:01:00,0.754,0.754,0.75365,0.7539,1194100000.0
2007-10-25 08:02:00,0.7539,0.754,0.7538,0.754,1569700000.0
2007-10-25 08:03:00,0.754,0.7543,0.754,0.7542,1076000000.0
2007-10-25 08:04:00,0.7541,0.7544,0.7541,0.7541,1492800000.0
2007-10-25 08:06:00,0.7541,0.7542,0.7541,0.7542,1492800000.0
2007-10-25 08:07:00,0.7542,0.7543,0.7541,0.7541,1479100000.0
2007-10-25 08:08:00,0.7541,0.7542,0.7541,0.7542,1787200000.0
2007-10-25 08:09:00,0.7543,0.7543,0.7541,0.7542,1298000000.0
2007-10-25 08:10:00,0.7542,0.7546,0.7541,0.7545,1298000000.0
2007-10-25 08:11:00,0.7545,0.7546,0.75435,0.75455,1391700000.0
2007-10-25 08:12:00,0.7546,0.7546,0.7545,0.7546,1238000000.0
2007-10-25 08:13:00,0.7546,0.7547,0.7545,0.7547,877500000.0
2007-10-25 08:14:00,0.75465,0.7548,0.75465,0.7547,1213100000.0
2007-10-25 08:15:00,0.7547,0.7547,0.75465,0.7547,242400000.0
2007-10-25 08:16:00,0.7547,0.7548,0.7546,0.7548,573600000.0
2007-10-25 08:17:00,0.7548,0.75545,0.7547,0.7551,1179000000.0
2007-10-25 08:18:00,0.7551,0.7553,0.7551,0.7551,1199200000.0
2007-10-25 08:19:00,0.7551,0.7551,0.7551,0.7551,1577200000.0
2007-10-25 08:20:00,0.7551,0.7551,0.755,0.7551,500400000.0
2007-10-25 08:21:00,0.7551,0.7553,0.75485,0.755,1383300006.0
2007-10-25 08:22:00,0.755,0.755,0.7549,0.75495,1029600000.0
2007-10-25 08:23:00,0.75495,0.7551,0.75495,0.755,1507100000.0
2007-10-25 08:24:00,0.755,0.7551,0.75495,0.755,1624200000.0
2007-10-25 08:25:00,0.755,0.7551,0.75485,0.755,1143000002.0
2007-10-25 08:26:00,0.755,0.75505,0.75495,0.75495,986300000.0
2007-10-25 08:27:00,0.75495,0.75545,0.75495,0.75545,670100000.0
2007-10-25 08:28:00,0.75545,0.7559,0.75535,0.7559,894363508.0
2007-10-25 08:29:00,0.756,0.7566,0.7559,0.7565,1484899994.0
2007-10-25 08:30:00,0.7565,0.7567,0.75595,0.75595,894500000.0
2007-10-25 08:31:00,0.7559,0.7561,0.7557,0.7559,577600000.0
2007-10-25 08:32:00,0.7559,0.756,0.7557,0.7559,476000000.0
2007-10-25 08:33:00,0.7559,0.7562,0.7559,0.756,1210399996.0
2007-10-25 08:34:00,0.756,0.7561,0.756,0.756,715200000.0
2007-10-25 08:35:00,0.756,0.756,0.75565,0.75575,955100000.0
2007-10-25 08:36:00,0.75575,0.7558,0.75565,0.7558,720100000.0
2007-10-25 08:37:00,0.7558,0.7559,0.7555,0.7559,577800000.0
2007-10-25 08:38:00,0.7559,0.756,0.7557,0.75595,1005900000.0
2007-10-25 08:39:00,0.75605,0.75685,0.75605,0.7566,841000000.0
2007-10-25 08:40:00,0.7566,0.7569,0.7566,0.7568,781000000.0
2007-10-25 08:41:00,0.7568,0.7569,0.7562,0.7562,496100000.0
2007-10-25 08:42:00,0.7562,0.7566,0.7562,0.7564,614400000.0
2007-10-25 08:43:00,0.75635,0.75635,0.7562,0.7563,1246699997.0
2007-10-25 08:44:00,0.7563,0.7563,0.7558,0.7558,266200000.0
2007-10-25 08:45:00,0.7558,0.7558,0.7555,0.7555,765800000.0
2007-10-25 08:46:00,0.7555,0.7555,0.755,0.7551,1098099989.0
2007-10-25 08:47:00,0.7551,0.7551,0.7547,0.7548,805999999.0
2007-10-25 08:48:00,0.75475,0.7548,0.7541,0.7547,865700000.0
2007-10-25 08:49:00,0.7547,0.755,0.7546,0.755,543100000.0
2007-10-25 08:50:00,0.755,0.755,0.75445,0.7546,1332100005.0
2007-10-25 08:51:00,0.7546,0.7548,0.7546,0.7548,1159699999.0
2007-10-25 08:52:00,0.7548,0.7548,0.7548,0.7548,374400000.0
2007-10-25 08:53:00,0.7548,0.7548,0.7546,0.7546,577400000.0
2007-10-25 08:54:00,0.7546,0.75475,0.75455,0.75475,1029500000.0
2007-10-25 08:55:00,0.75475,0.7548,0.75425,0.7543,419300000.0
2007-10-25 08:56:00,0.7543,0.7543,0.75425,0.7543,1471600000.0
2007-10-25 08:57:00,0.7543,0.75445,0.7543,0.75435,324000000.0
2007-10-25 08:58:00,0.75445,0.7547,0.75435,0.7547,763800000.0
2007-10-25 08:59:00,0.7547,0.7552,0.7547,0.7551,664700000.0
2007-10-25 09:00:00,0.7551,0.7551,0.7547,0.7547,697800000.0
2007-10-25 09:01:00,0.7547,0.75475,0.7547,0.7547,358600000.0
2007-10-25 09:02:00,0.7547,0.75485,0.75455,0.7546,863700000.0
2007-10-25 09:03:00,0.75455,0.7548,0.75455,0.75465,150100000.0
2007-10-25 09:04:00,0.75465,0.75475,0.75445,0.7545,597700000.0
2007-10-25 09:05:00,0.75445,0.7545,0.75425,0.7543,647499999.0
2007-10-25 09:06:00,0.7543,0.7543,0.75415,0.75425,442200000.0
2007-10-25 09:07:00,0.75425,0.7544,0.7541,0.7544,448400000.0
2007-10-25 09:08:00,0.7544,0.7545,0.7543,0.7545,736700000.0
2007-10-25 09:09:00,0.7545,0.7547,0.75445,0.75465,763000000.0
2007-10-25 09:10:00,0.75465,0.7547,0.7546,0.7547,1102300000.0
2007-10-25 09:11:00,0.7547,0.75475,0.75465,0.7547,1248400000.0
2007-10-25 09:12:00,0.7547,0.7553,0.75465,0.7553,1193700014.0
2007-10-25 09:13:00,0.7553,0.7554,0.75515,0.75515,536800000.0
2007-10-25 09:14:00,0.75515,0.75515,0.75485,0.7551,973700000.0
2007-10-25 09:15:00,0.7551,0.75525,0.75485,0.75525,1253300000.0
2007-10-25 09:16:00,0.75525,0.75525,0.7551,0.7551,455000000.0
2007-10-25 09:17:00,0.7551,0.7551,0.755,0.755,1073800000.0
2007-10-25 09:18:00,0.755,0.755,0.7548,0.7548,995200000.0
2007-10-25 09:20:00,0.7548,0.7552,0.7548,0.75495,624799999.0
2007-10-25 09:21:00,0.75495,0.75495,0.75485,0.75495,830500000.0
2007-10-25 09:22:00,0.7549,0.75495,0.75485,0.75485,612500000.0
2007-10-25 09:23:00,0.7548,0.7548,0.7548,0.7548,1508300000.0
2007-10-25 09:26:00,0.75475,0.75485,0.75475,0.7548,1508300000.0
2007-10-25 09:27:00,0.7548,0.7549,0.7548,0.75485,594000000.0
2007-10-25 09:28:00,0.75485,0.7549,0.75475,0.75485,1196500000.0
2007-10-25 09:29:00,0.75485,0.75485,0.7548,0.75485,82700000.0
2007-10-25 09:30:00,0.75485,0.75485,0.75475,0.75475,336500000.0
2007-10-25 09:31:00,0.75475,0.7548,0.7547,0.7548,178500000.0
2007-10-25 09:32:00,0.7548,0.7548,0.75465,0.75465,175500000.0
2007-10-25 09:33:00,0.75465,0.75465,0.75455,0.7546,196700000.0
2007-10-25 09:34:00,0.7546,0.7546,0.7541,0.75415,112000000.0
2007-10-25 09:35:00,0.75415,0.75415,0.75385,0.75415,794300000.0
2007-10-25 09:36:00,0.75415,0.75435,0.75415,0.75425,489800000.0
2007-10-25 09:37:00,0.75425,0.75485,0.75425,0.7545,499400000.0
2007-10-25 09:38:00,0.7545,0.7547,0.7545,0.7547,642600000.0
2007-10-25 09:39:00,0.7547,0.75505,0.75465,0.75495,399900000.0
2007-10-25 09:40:00,0.75505,0.75505,0.7548,0.7548,1775600018.0
2007-10-25 09:41:00,0.7548,0.75495,0.7548,0.75485,234100000.0
2007-10-25 09:42:00,0.75485,0.7549,0.75475,0.7549,1682600044.0
2007-10-25 09:43:00,0.7549,0.7549,0.75485,0.7549,976200000.0
2007-10-25 09:44:00,0.7549,0.7549,0.75475,0.7548,1228400000.0
2007-10-25 09:45:00,0.7548,0.7548,0.75445,0.75455,567200000.0
2007-10-25 09:46:00,0.7546,0.7546,0.75435,0.7545,1647299998.0
2007-10-25 09:47:00,0.7545,0.7546,0.75445,0.7545,1029000000.0
2007-10-25 09:48:00,0.7545,0.7546,0.75445,0.7545,1215300000.0
2007-10-25 09:49:00,0.7545,0.7547,0.75445,0.75465,1014500000.0
2007-10-25 09:50:00,0.75465,0.75465,0.7545,0.75455,1402500000.0
2007-10-25 09:51:00,0.75455,0.75465,0.7545,0.75465,345200000.0
2007-10-25 09:52:00,0.75465,0.7548,0.75455,0.75475,767000000.0
2007-10-25 09:53:00,0.75475,0.75475,0.75465,0.7547,665000000.0
2007-10-25 09:54:00,0.7548,0.7548,0.75465,0.7547,933600000.0
2007-10-25 09:55:00,0.7547,0.75485,0.7546,0.7547,1027300000.0
2007-10-25 09:56:00,0.7547,0.75475,0.75465,0.75465,817800000.0
2007-10-25 09:57:00,0.75465,0.75465,0.75465,0.75465,477100000.0
2007-10-25 09:58:00,0.75465,0.7548,0.75455,0.75475,2128900000.0
2007-10-25 09:59:00,0.7547,0.7549,0.7547,0.7549,1037600000.0
2007-10-25 10:00:00,0.7549,0.7549,0.75475,0.75475,1893800000.0
2007-10-25 10:01:00,0.75475,0.7551,0.7547,0.75495,1898799999.0
2007-10-25 10:02:00,0.75495,0.75495,0.75495,0.75495,335000000.0
2007-10-25 10:03:00,0.75495,0.7553,0.75495,0.7553,1248300000.0
2007-10-25 10:04:00,0.75535,0.7556,0.7553,0.7556,1421400000.0
2007-10-25 10:05:00,0.7556,0.7556,0.7555,0.7555,928000000.0
2007-10-25 10:06:00,0.7555,0.7557,0.75535,0.7556,1027500000.0
2007-10-25 10:07:00,0.7556,0.7556,0.7555,0.7556,1339000000.0
2007-10-25 10:08:00,0.7556,0.7558,0.7556,0.7558,1201900000.0
2007-10-25 10:09:00,0.7558,0.7558,0.75545,0.75555,1037599999.0
2007-10-25 10:10:00,0.75555,0.7558,0.7555,0.7557,1067600000.0
2007-10-25 10:11:00,0.7557,0.75585,0.75555,0.75565,1014000001.0
2007-10-25 10:12:00,0.7557,0.7557,0.75565,0.7557,665200000.0
2007-10-25 10:13:00,0.7557,0.7557,0.75555,0.7556,629300000.0
2007-10-25 10:14:00,0.7556,0.7558,0.7555,0.7557,674400000.0
2007-10-25 10:15:00,0.7557,0.7557,0.7555,0.7556,624800000.0
2007-10-25 10:16:00,0.7556,0.7556,0.7554,0.75545,1225800000.0
2007-10-25 10:17:00,0.75545,0.75545,0.7553,0.7554,780000000.0
2007-10-25 10:18:00,0.7554,0.75545,0.7551,0.7551,724800000.0
2007-10-25 10:19:00,0.7551,0.7552,0.755,0.75505,895100000.0
2007-10-25 10:20:00,0.75505,0.7551,0.75495,0.755,632700000.0
2007-10-25 10:21:00,0.755,0.75505,0.75485,0.7549,953000000.0
2007-10-25 10:22:00,0.7549,0.75495,0.75475,0.7548,1160399964.0
2007-10-25 10:23:00,0.75475,0.7549,0.7547,0.7549,1122799976.0
2007-10-25 10:24:00,0.7549,0.755,0.7549,0.755,761600000.0
2007-10-25 10:25:00,0.755,0.7552,0.75495,0.7551,1103100000.0
2007-10-25 10:26:00,0.7551,0.7551,0.7547,0.75475,565697139.0
2007-10-25 10:27:00,0.75475,0.7549,0.7547,0.7547,666582696.0
2007-10-25 10:28:00,0.7548,0.7548,0.75465,0.75475,742494290.0
2007-10-25 10:29:00,0.75475,0.7548,0.75445,0.75475,398700000.0
2007-10-25 10:30:00,0.7547,0.75475,0.7547,0.7547,180700000.0
2007-10-25 10:31:00,0.75475,0.75495,0.7547,0.7548,1288500001.0
2007-10-25 10:32:00,0.7548,0.755,0.7548,0.755,497300000.0
2007-10-25 10:33:00,0.755,0.75505,0.75495,0.755,817800000.0
2007-10-25 10:34:00,0.755,0.755,0.75485,0.7549,949800000.0
2007-10-25 10:35:00,0.7549,0.75505,0.75475,0.75485,648800000.0
2007-10-25 10:36:00,0.75485,0.75515,0.75485,0.75505,414400000.0
2007-10-25 10:37:00,0.75505,0.75505,0.75485,0.75505,834300011.0
2007-10-25 10:38:00,0.7551,0.7552,0.7551,0.7551,951500000.0
2007-10-25 10:39:00,0.755,0.7551,0.75495,0.7551,951500000.0
2007-10-25 10:40:00,0.7551,0.7551,0.75505,0.75505,1158200000.0
2007-10-25 10:41:00,0.75505,0.75515,0.75505,0.7551,671200000.0
2007-10-25 10:42:00,0.7551,0.75515,0.75505,0.75505,1572999975.0
2007-10-25 10:43:00,0.75515,0.7554,0.75495,0.7554,1467600006.0
2007-10-25 10:44:00,0.7554,0.7554,0.75535,0.7554,583200000.0
2007-10-25 10:45:00,0.7554,0.7557,0.75535,0.75565,543900000.0
2007-10-25 10:46:00,0.75565,0.7559,0.75565,0.75575,460400000.0
2007-10-25 10:47:00,0.75575,0.75575,0.75565,0.75565,434600000.0
2007-10-25 10:48:00,0.75565,0.7557,0.75565,0.7557,244500000.0
2007-10-25 10:49:00,0.7557,0.7557,0.75565,0.75565,1036200000.0
2007-10-25 10:50:00,0.7557,0.7558,0.75565,0.75575,691600000.0
2007-10-25 10:51:00,0.75575,0.75575,0.75565,0.75575,168400000.0
2007-10-25 10:52:00,0.75575,0.75575,0.7555,0.7555,986600000.0
2007-10-25 10:53:00,0.7555,0.756,0.7555,0.756,1162402505.0
2007-10-25 10:54:00,0.756,0.756,0.7555,0.7558,1184153801.0
2007-10-25 10:55:00,0.7558,0.7559,0.75575,0.7559,1405099983.0
2007-10-25 10:56:00,0.7559,0.756,0.7558,0.75585,856700000.0
2007-10-25 10:57:00,0.75585,0.75585,0.7558,0.7558,787100000.0
2007-10-25 10:58:00,0.7558,0.7558,0.75575,0.7558,975100000.0
2007-10-25 10:59:00,0.7558,0.7558,0.75575,0.7558,1348200000.0
2007-10-25 11:00:00,0.7558,0.7559,0.7557,0.75575,1189500000.0
2007-10-25 11:01:00,0.7557,0.75585,0.75535,0.75535,779000000.0
2007-10-25 11:02:00,0.75535,0.7554,0.7552,0.75525,219300000.0
2007-10-25 11:03:00,0.75525,0.75545,0.7552,0.75545,176700000.0
2007-10-25 11:04:00,0.75545,0.75545,0.75525,0.7553,360500000.0
2007-10-25 11:05:00,0.7553,0.75545,0.75525,0.75525,272000000.0
2007-10-25 11:06:00,0.75525,0.75545,0.7552,0.75525,480900000.0
2007-10-25 11:07:00,0.75525,0.7553,0.75525,0.7553,545900000.0
2007-10-25 11:08:00,0.7553,0.7553,0.75515,0.7553,1216500000.0
2007-10-25 11:09:00,0.75525,0.7553,0.75515,0.7553,998500000.0
2007-10-25 11:10:00,0.7553,0.75535,0.75515,0.75535,1555599950.0
2007-10-25 11:11:00,0.75535,0.7556,0.75535,0.7556,757300000.0
2007-10-25 11:12:00,0.7556,0.7556,0.75545,0.75555,608800000.0
2007-10-25 11:13:00,0.75555,0.7556,0.75555,0.7556,792800000.0
2007-10-25 11:14:00,0.7556,0.7556,0.75535,0.75555,773800000.0
2007-10-25 11:15:00,0.75555,0.75555,0.75545,0.75555,2110100000.0
2007-10-25 11:16:00,0.75545,0.7556,0.7552,0.7553,1472299997.0
2007-10-25 11:17:00,0.7554,0.7555,0.7553,0.7553,848800000.0
2007-10-25 11:18:00,0.7554,0.7554,0.75535,0.75535,848800000.0
2007-10-25 11:19:00,0.75535,0.75545,0.75535,0.75535,920700000.0
2007-10-25 11:20:00,0.75535,0.7554,0.7553,0.75535,990400000.0
2007-10-25 11:21:00,0.75535,0.75535,0.75525,0.75525,315900003.0
2007-10-25 11:22:00,0.75525,0.75525,0.75495,0.755,413600000.0
2007-10-25 11:23:00,0.75495,0.755,0.7549,0.755,801600000.0
2007-10-25 11:24:00,0.755,0.755,0.75495,0.755,707900000.0
2007-10-25 11:25:00,0.755,0.755,0.7548,0.7548,557000000.0
2007-10-25 11:26:00,0.7548,0.7552,0.7548,0.7552,510400000.0
2007-10-25 11:27:00,0.7552,0.7552,0.75515,0.7552,805400000.0
2007-10-25 11:28:00,0.7552,0.7552,0.75505,0.7552,1292100042.0
2007-10-25 11:29:00,0.7552,0.7552,0.75515,0.75515,1631100000.0
2007-10-25 11:30:00,0.7552,0.75535,0.75505,0.75535,927400000.0
2007-10-25 11:31:00,0.75535,0.75535,0.75515,0.7552,746900000.0
2007-10-25 11:32:00,0.7552,0.7552,0.75505,0.7552,1260500000.0
2007-10-25 11:33:00,0.7552,0.75585,0.75515,0.7557,1216300000.0
2007-10-25 11:34:00,0.7557,0.7557,0.75545,0.7556,554400000.0
2007-10-25 11:35:00,0.7556,0.75575,0.75555,0.7557,671200000.0
2007-10-25 11:36:00,0.7557,0.7557,0.75545,0.75545,1774400002.0
2007-10-25 11:37:00,0.75545,0.75545,0.7554,0.7554,539200000.0
2007-10-25 11:38:00,0.7554,0.75545,0.7553,0.75535,1150200001.0
2007-10-25 11:39:00,0.75535,0.75545,0.75535,0.75545,839500000.0
2007-10-25 11:40:00,0.75545,0.7556,0.75545,0.75555,321600000.0
2007-10-25 11:41:00,0.75555,0.75565,0.7555,0.7556,800300000.0
2007-10-25 11:42:00,0.7556,0.7557,0.75555,0.7557,582900000.0
2007-10-25 11:43:00,0.7557,0.7558,0.75565,0.7557,1174400000.0
2007-10-25 11:44:00,0.7557,0.75575,0.75565,0.7557,1117900000.0
2007-10-25 11:45:00,0.7557,0.75575,0.75565,0.7557,806400000.0
2007-10-25 11:46:00,0.7557,0.7559,0.7557,0.7558,605600000.0
2007-10-25 11:47:00,0.7558,0.75585,0.7558,0.75585,657600000.0
2007-10-25 11:48:00,0.7559,0.7559,0.7559,0.7559,1030799969.0
2007-10-25 11:49:00,0.75585,0.7561,0.75585,0.7561,1030799969.0
2007-10-25 11:50:00,0.7561,0.7566,0.756,0.75655,1133000001.0
2007-10-25 11:51:00,0.7566,0.75675,0.7565,0.7566,633700000.0
2007-10-25 11:52:00,0.7566,0.7566,0.7562,0.7562,612000000.0
2007-10-25 11:53:00,0.7562,0.7562,0.75615,0.75615,1486400000.0
2007-10-25 11:54:00,0.75615,0.7562,0.756,0.756,979400000.0
2007-10-25 11:55:00,0.756,0.7561,0.75595,0.756,673000000.0
2007-10-25 11:56:00,0.756,0.756,0.7558,0.75595,466400000.0
2007-10-25 11:57:00,0.75595,0.756,0.75585,0.75585,1059900000.0
2007-10-25 11:58:00,0.75585,0.75595,0.7558,0.75585,964700000.0
2007-10-25 11:59:00,0.75585,0.7559,0.7558,0.7558,507200000.0
2007-10-25 12:00:00,0.7558,0.75625,0.75575,0.75625,878300000.0
2007-10-25 12:01:00,0.75625,0.7566,0.7561,0.7565,990400000.0
2007-10-25 12:02:00,0.7565,0.7567,0.7565,0.75665,1480399993.0
2007-10-25 12:03:00,0.7567,0.7567,0.7564,0.7565,1012499992.0
2007-10-25 12:04:00,0.7565,0.7566,0.7563,0.7565,500000000.0
2007-10-25 12:05:00,0.7565,0.75695,0.7565,0.75695,634900000.0
2007-10-25 12:06:00,0.75695,0.75705,0.7568,0.7568,496000000.0
2007-10-25 12:07:00,0.7568,0.7569,0.7566,0.7566,1153600000.0
2007-10-25 12:08:00,0.7566,0.7568,0.75645,0.7567,1306399998.0
2007-10-25 12:09:00,0.7567,0.75675,0.75655,0.75655,808000000.0
2007-10-25 12:10:00,0.75655,0.7567,0.7565,0.7566,970400000.0
2007-10-25 12:11:00,0.7566,0.7567,0.7564,0.7564,1127200000.0
2007-10-25 12:12:00,0.7564,0.7565,0.75635,0.7565,995300000.0
2007-10-25 12:13:00,0.7565,0.7565,0.75625,0.75625,858900000.0
2007-10-25 12:14:00,0.75625,0.7567,0.75625,0.7567,1087499986.0
2007-10-25 12:15:00,0.7567,0.7568,0.7566,0.7567,1286800000.0
2007-10-25 12:16:00,0.7567,0.7567,0.7563,0.7563,1716500033.0
2007-10-25 12:17:00,0.7563,0.75655,0.7563,0.7565,1000100000.0
2007-10-25 12:18:00,0.7565,0.7566,0.7565,0.7566,1530400000.0
2007-10-25 12:19:00,0.7566,0.7568,0.75655,0.7568,1181900000.0
2007-10-25 12:20:00,0.7568,0.7569,0.75665,0.75665,928800000.0
2007-10-25 12:21:00,0.75665,0.7568,0.75665,0.7567,777300000.0
2007-10-25 12:22:00,0.75655,0.7569,0.7565,0.7567,1040900000.0
2007-10-25 12:23:00,0.7567,0.7573,0.7567,0.75705,713700000.0
2007-10-25 12:24:00,0.75705,0.75705,0.75665,0.7567,722600000.0
2007-10-25 12:25:00,0.7567,0.7571,0.7567,0.7571,1186400000.0
2007-10-25 12:26:00,0.7571,0.7576,0.7571,0.75755,875900000.0
2007-10-25 12:27:00,0.75755,0.75775,0.75695,0.75705,786100000.0
2007-10-25 12:28:00,0.75705,0.75735,0.757,0.7571,838600000.0
2007-10-25 12:29:00,0.75715,0.7573,0.7571,0.75715,679000000.0
2007-10-25 12:30:00,0.75715,0.75725,0.7569,0.7569,465900000.0
2007-10-25 12:31:00,0.7569,0.7571,0.7566,0.7567,437600000.0
2007-10-25 12:32:00,0.7567,0.7567,0.7563,0.75645,993600002.0
2007-10-25 12:33:00,0.75645,0.7565,0.75645,0.75645,251200000.0
2007-10-25 12:34:00,0.75645,0.75645,0.75625,0.7564,365700000.0
2007-10-25 12:35:00,0.7563,0.7565,0.7563,0.7564,722100000.0
2007-10-25 12:36:00,0.7564,0.7565,0.7564,0.7564,765200000.0
2007-10-25 12:37:00,0.7565,0.7567,0.75635,0.7566,1017500000.0
2007-10-25 12:38:00,0.7566,0.7567,0.7566,0.75665,958900000.0
2007-10-25 12:39:00,0.75665,0.75665,0.7566,0.75665,232800000.0
2007-10-25 12:40:00,0.75665,0.75665,0.7564,0.7565,623100000.0
2007-10-25 12:41:00,0.7565,0.7566,0.7565,0.7565,961700000.0
2007-10-25 12:42:00,0.7565,0.7567,0.7563,0.7567,840773556.0
2007-10-25 12:43:00,0.7567,0.7567,0.7565,0.7566,397600000.0
2007-10-25 12:44:00,0.7566,0.7568,0.75655,0.75675,522800000.0
2007-10-25 12:45:00,0.75675,0.7569,0.75675,0.7568,413100000.0
2007-10-25 12:46:00,0.7568,0.7579,0.7568,0.7571,789600000.0
2007-10-25 12:47:00,0.7571,0.7573,0.7571,0.75715,988200000.0
2007-10-25 12:48:00,0.75715,0.7574,0.75715,0.7574,964000000.0
2007-10-25 12:49:00,0.7574,0.7574,0.75715,0.7573,1049000000.0
2007-10-25 12:50:00,0.7573,0.7573,0.7572,0.7573,1010100000.0
2007-10-25 12:51:00,0.7573,0.7573,0.7572,0.7573,877800000.0
2007-10-25 12:52:00,0.7572,0.7576,0.75715,0.75745,1148700000.0
2007-10-25 12:53:00,0.75745,0.7578,0.75745,0.7578,981800000.0
2007-10-25 12:54:00,0.7578,0.7578,0.7575,0.7577,1201700000.0
2007-10-25 12:55:00,0.7577,0.7577,0.75745,0.7575,1469399999.0
2007-10-25 12:56:00,0.7575,0.75755,0.7573,0.75735,931000000.0
2007-10-25 12:57:00,0.7574,0.7574,0.7574,0.7574,1102900000.0
2007-10-25 12:58:00,0.7575,0.7576,0.7575,0.75755,1102900000.0
2007-10-25 12:59:00,0.7576,0.7576,0.7574,0.7575,1152500000.0
2007-10-25 13:00:00,0.7575,0.7577,0.7575,0.7576,1113600000.0
2007-10-25 13:01:00,0.7576,0.7577,0.75735,0.7577,1262399998.0
2007-10-25 13:02:00,0.7577,0.7577,0.7576,0.7576,1579900000.0
2007-10-25 13:03:00,0.7577,0.7577,0.7576,0.75765,1313200000.0
2007-10-25 13:04:00,0.75765,0.7578,0.7575,0.7576,697600000.0
2007-10-25 13:05:00,0.7576,0.75765,0.75745,0.75765,819599994.0
2007-10-25 13:06:00,0.75765,0.75765,0.7574,0.7574,693300000.0
2007-10-25 13:07:00,0.75745,0.75765,0.7574,0.7575,766300000.0
2007-10-25 13:08:00,0.7575,0.75765,0.7573,0.75765,843300000.0
2007-10-25 13:09:00,0.75765,0.75765,0.7572,0.7573,862999999.0
2007-10-25 13:10:00,0.7573,0.7576,0.75725,0.7576,771900000.0
2007-10-25 13:11:00,0.7576,0.758,0.75755,0.75795,1225000001.0
2007-10-25 13:12:00,0.75795,0.7586,0.75795,0.7584,1118600000.0
2007-10-25 13:13:00,0.7584,0.7587,0.7584,0.7584,967100000.0
2007-10-25 13:14:00,0.7584,0.7589,0.7584,0.7584,1117300000.0
2007-10-25 13:15:00,0.7584,0.7586,0.75835,0.75855,1244100005.0
2007-10-25 13:16:00,0.7586,0.7589,0.75845,0.7586,1534300002.0
2007-10-25 13:17:00,0.7586,0.7586,0.7585,0.7586,1349100000.0
2007-10-25 13:18:00,0.7586,0.7586,0.75855,0.7586,1372200000.0
2007-10-25 13:19:00,0.7586,0.7591,0.7586,0.7588,1183100000.0
2007-10-25 13:20:00,0.7588,0.75905,0.75865,0.7589,1354300022.0
2007-10-25 13:21:00,0.7589,0.7589,0.75875,0.7589,817500000.0
2007-10-25 13:22:00,0.7589,0.7592,0.75885,0.75915,656300000.0
2007-10-25 13:23:00,0.75915,0.75915,0.7591,0.75915,507900000.0
2007-10-25 13:24:00,0.75915,0.75915,0.7589,0.75895,945700000.0
2007-10-25 13:25:00,0.75895,0.759,0.75885,0.7589,1121000000.0
2007-10-25 13:26:00,0.7589,0.7591,0.75885,0.759,1152300000.0
2007-10-25 13:27:00,0.759,0.759,0.7589,0.759,833300000.0
2007-10-25 13:28:00,0.759,0.759,0.75895,0.75895,1042100000.0
2007-10-25 13:29:00,0.75895,0.759,0.7588,0.7588,1162199982.0
2007-10-25 13:30:00,0.7588,0.759,0.7585,0.7585,934700000.0
2007-10-25 13:31:00,0.7585,0.7587,0.75835,0.75835,805000000.0
2007-10-25 13:32:00,0.75835,0.7586,0.7581,0.7582,315400000.0
2007-10-25 13:33:00,0.7582,0.7582,0.7578,0.75795,732000000.0
2007-10-25 13:34:00,0.75795,0.75795,0.75765,0.7578,1459300000.0
2007-10-25 13:35:00,0.7578,0.75785,0.75755,0.75755,1132400000.0
2007-10-25 13:36:00,0.75755,0.7579,0.75755,0.7578,1914300000.0
2007-10-25 13:37:00,0.7578,0.75805,0.7577,0.7578,786200000.0
2007-10-25 13:38:00,0.7578,0.7579,0.75765,0.75765,793600000.0
2007-10-25 13:39:00,0.75765,0.7578,0.75755,0.7577,919200001.0
2007-10-25 13:40:00,0.7577,0.7577,0.7576,0.7577,304400000.0
2007-10-25 13:41:00,0.7577,0.7577,0.75765,0.75765,304800000.0
2007-10-25 13:42:00,0.75765,0.75765,0.7573,0.7573,558300000.0
2007-10-25 13:43:00,0.7573,0.7575,0.7573,0.7575,639200000.0
2007-10-25 13:44:00,0.7575,0.7575,0.7575,0.7575,422400000.0
2007-10-25 13:45:00,0.7575,0.75755,0.75745,0.75755,462300000.0
2007-10-25 13:46:00,0.75755,0.75775,0.7573,0.75735,412200000.0
2007-10-25 13:47:00,0.75735,0.75745,0.7573,0.75735,467000000.0
2007-10-25 13:48:00,0.75735,0.7575,0.7573,0.7574,601700000.0
2007-10-25 13:49:00,0.7574,0.75745,0.7573,0.7574,374500000.0
2007-10-25 13:50:00,0.7574,0.75755,0.75735,0.75745,972800000.0
2007-10-25 13:51:00,0.7575,0.75755,0.75745,0.75755,193800000.0
2007-10-25 13:52:00,0.7576,0.7578,0.75745,0.7575,394500000.0
2007-10-25 13:53:00,0.7575,0.7575,0.7572,0.7574,422000000.0
2007-10-25 13:54:00,0.7574,0.75745,0.7574,0.7574,872100000.0
2007-10-25 13:55:00,0.7574,0.7574,0.75725,0.7574,1148000000.0
2007-10-25 13:56:00,0.7574,0.75745,0.7574,0.75745,359800000.0
2007-10-25 13:58:00,0.75745,0.75765,0.7573,0.75745,464400000.0
2007-10-25 13:59:00,0.75745,0.75745,0.75725,0.7573,739400000.0
2007-10-25 14:00:00,0.7573,0.7574,0.75725,0.7573,767800000.0
2007-10-25 14:01:00,0.7573,0.7574,0.7571,0.7572,1214000011.0
2007-10-25 14:02:00,0.7572,0.75725,0.757,0.7571,522500000.0
2007-10-25 14:03:00,0.7571,0.7571,0.7568,0.7569,680900000.0
2007-10-25 14:04:00,0.7569,0.7569,0.7566,0.7566,1115599997.0
2007-10-25 14:05:00,0.7566,0.7567,0.7566,0.7567,1519900000.0
2007-10-25 14:07:00,0.7566,0.75685,0.75655,0.7568,1733400000.0
2007-10-25 14:08:00,0.7568,0.75685,0.7566,0.75675,621100000.0
2007-10-25 14:09:00,0.7567,0.7569,0.7567,0.7568,490200000.0
2007-10-25 14:10:00,0.7568,0.75685,0.75665,0.7568,525100000.0
2007-10-25 14:11:00,0.7567,0.757,0.7567,0.75685,788300000.0
2007-10-25 14:12:00,0.75685,0.75685,0.7567,0.7568,911900000.0
2007-10-25 14:13:00,0.7568,0.7568,0.75675,0.75675,1319600000.0
2007-10-25 14:14:00,0.75675,0.75675,0.75675,0.75675,490600000.0
2007-10-25 14:15:00,0.75675,0.7568,0.75665,0.75665,923600000.0
2007-10-25 14:16:00,0.7567,0.7568,0.7565,0.7567,872800000.0
2007-10-25 14:17:00,0.7567,0.7568,0.7566,0.7567,1176500000.0
2007-10-25 14:18:00,0.7567,0.7568,0.7567,0.7567,915200000.0
2007-10-25 14:19:00,0.7567,0.7569,0.7567,0.7569,404500000.0
2007-10-25 14:20:00,0.7569,0.7572,0.7568,0.757,1232900000.0
2007-10-25 14:21:00,0.757,0.7574,0.757,0.7574,952800000.0
2007-10-25 14:22:00,0.7574,0.7574,0.7572,0.7573,577600000.0
2007-10-25 14:23:00,0.7573,0.7575,0.75715,0.7574,1041600000.0
2007-10-25 14:24:00,0.7574,0.7574,0.75715,0.75715,1183000000.0
2007-10-25 14:25:00,0.7572,0.7572,0.7568,0.7569,953000001.0
2007-10-25 14:26:00,0.7569,0.757,0.7568,0.7568,1061600000.0
2007-10-25 14:27:00,0.7568,0.75685,0.7567,0.7568,1090400000.0
2007-10-25 14:28:00,0.7568,0.7569,0.75605,0.75605,1204800003.0
2007-10-25 14:29:00,0.75605,0.75635,0.756,0.75605,813300000.0
2007-10-25 14:30:00,0.75605,0.7566,0.75605,0.7566,1033200000.0
2007-10-25 14:31:00,0.7565,0.7565,0.756,0.75635,1270800000.0
2007-10-25 14:32:00,0.75635,0.7565,0.7562,0.7563,869500000.0
2007-10-25 14:33:00,0.7563,0.7564,0.75595,0.75615,1235400012.0
2007-10-25 14:34:00,0.75615,0.7565,0.75605,0.7564,517100000.0
2007-10-25 14:35:00,0.7564,0.7566,0.7563,0.7566,556800000.0
2007-10-25 14:36:00,0.7566,0.75685,0.7562,0.7563,676600000.0
2007-10-25 14:37:00,0.7563,0.7567,0.7563,0.75645,658500002.0
2007-10-25 14:38:00,0.75645,0.75685,0.75645,0.7567,580100000.0
2007-10-25 14:39:00,0.75665,0.75705,0.7566,0.757,763800000.0
2007-10-25 14:40:00,0.757,0.7583,0.757,0.7583,901600000.0
2007-10-25 14:41:00,0.7583,0.7586,0.7583,0.7586,791500000.0
2007-10-25 14:42:00,0.75865,0.7594,0.7586,0.7592,559500000.0
2007-10-25 14:43:00,0.75925,0.75945,0.7588,0.75895,1017200000.0
2007-10-25 14:44:00,0.7594,0.75945,0.7589,0.7594,1144100000.0
2007-10-25 14:45:00,0.7594,0.75945,0.7589,0.7594,458799999.0
2007-10-25 14:46:00,0.7594,0.7595,0.75905,0.75905,597500000.0
2007-10-25 14:47:00,0.75905,0.75955,0.75905,0.7595,670800000.0
2007-10-25 14:48:00,0.7595,0.7603,0.7595,0.7596,367500000.0
2007-10-25 14:49:00,0.7596,0.7598,0.7594,0.7594,383800000.0
2007-10-25 14:50:00,0.7594,0.7594,0.75895,0.75895,879199999.0
2007-10-25 14:51:00,0.75895,0.75905,0.7586,0.75905,838999999.0
2007-10-25 14:52:00,0.75905,0.7593,0.759,0.7593,598200000.0
2007-10-25 14:53:00,0.75925,0.7602,0.7592,0.75965,1508700001.0
2007-10-25 14:54:00,0.75975,0.76065,0.75965,0.76055,1548699999.0
2007-10-25 14:55:00,0.76055,0.76095,0.76055,0.76065,356000000.0
2007-10-25 14:56:00,0.76065,0.7607,0.7603,0.7603,699800000.0
2007-10-25 14:57:00,0.76035,0.7605,0.75995,0.7605,779500000.0
2007-10-25 14:58:00,0.7605,0.7612,0.7605,0.7611,519800000.0
2007-10-25 14:59:00,0.7611,0.7612,0.76065,0.76095,1153899995.0
2007-10-25 15:00:00,0.7609,0.76115,0.7607,0.7611,567700001.0
2007-10-25 15:01:00,0.7611,0.7615,0.761,0.76125,478000000.0
2007-10-25 15:02:00,0.76125,0.7618,0.76115,0.7618,593900000.0
2007-10-25 15:03:00,0.7617,0.7621,0.76155,0.7619,849800006.0
2007-10-25 15:04:00,0.7619,0.7621,0.7616,0.7619,536700000.0
2007-10-25 15:05:00,0.7619,0.762,0.76155,0.7616,771600001.0
2007-10-25 15:06:00,0.76155,0.7616,0.7613,0.7614,759400000.0
2007-10-25 15:07:00,0.7614,0.76155,0.76115,0.7614,757700000.0
2007-10-25 15:08:00,0.7614,0.76165,0.7612,0.7616,594300000.0
2007-10-25 15:09:00,0.7616,0.7617,0.7615,0.7615,528615036.0
2007-10-25 15:10:00,0.7615,0.7619,0.7615,0.76165,416496876.0
2007-10-25 15:11:00,0.76165,0.7621,0.76155,0.76205,1227800014.0
2007-10-25 15:12:00,0.7621,0.7622,0.76195,0.76195,1567699998.0
2007-10-25 15:13:00,0.76195,0.76195,0.7615,0.7616,732200000.0
2007-10-25 15:14:00,0.7616,0.7618,0.7616,0.7617,425600000.0
2007-10-25 15:15:00,0.7617,0.7617,0.76145,0.7615,564900000.0
2007-10-25 15:16:00,0.76145,0.7616,0.76145,0.7616,548900001.0
2007-10-25 15:17:00,0.7616,0.7618,0.7616,0.7616,493600000.0
2007-10-25 15:18:00,0.7616,0.7617,0.7615,0.7616,405000000.0
2007-10-25 15:19:00,0.7616,0.7617,0.7614,0.7615,583000000.0
2007-10-25 15:20:00,0.7615,0.7615,0.76095,0.76095,636400001.0
2007-10-25 15:21:00,0.76095,0.7613,0.76095,0.76115,846500000.0
2007-10-25 15:22:00,0.7612,0.7617,0.7609,0.7616,567200000.0
2007-10-25 15:23:00,0.7616,0.7616,0.761,0.7611,826000002.0
2007-10-25 15:24:00,0.7611,0.7611,0.76075,0.7611,1618100026.0
2007-10-25 15:25:00,0.7611,0.7612,0.7609,0.7612,672400001.0
2007-10-25 15:26:00,0.7612,0.76125,0.76105,0.7611,769100000.0
2007-10-25 15:27:00,0.7611,0.7612,0.76105,0.7611,1308700021.0
2007-10-25 15:28:00,0.7611,0.7612,0.76095,0.7611,588600000.0
2007-10-25 15:29:00,0.7611,0.7612,0.761,0.7612,966600010.0
2007-10-25 15:30:00,0.76115,0.7612,0.7611,0.7612,422900000.0
2007-10-25 15:31:00,0.7612,0.7612,0.7605,0.76055,1695299976.0
2007-10-25 15:32:00,0.76055,0.7607,0.7604,0.7605,633200002.0
2007-10-25 15:33:00,0.7605,0.7605,0.7602,0.76025,1313500000.0
2007-10-25 15:34:00,0.7603,0.7603,0.75995,0.76005,1082199999.0
2007-10-25 15:35:00,0.76005,0.7601,0.76,0.76,1140099997.0
2007-10-25 15:36:00,0.76,0.76,0.7595,0.7597,828799997.0
2007-10-25 15:37:00,0.7597,0.7599,0.759,0.7593,901500001.0
2007-10-25 15:38:00,0.7593,0.7597,0.7593,0.75955,611199999.0
2007-10-25 15:39:00,0.75955,0.75995,0.75935,0.7594,1510800004.0
2007-10-25 15:40:00,0.7594,0.7594,0.759,0.7593,1180499984.0
2007-10-25 15:41:00,0.7593,0.7598,0.7592,0.7598,826300000.0
2007-10-25 15:42:00,0.7598,0.7598,0.75935,0.7595,1898000024.0
2007-10-25 15:43:00,0.7595,0.7601,0.7595,0.7601,1338100008.0
2007-10-25 15:44:00,0.76,0.7601,0.7599,0.7601,763700000.0
2007-10-25 15:45:00,0.7601,0.7601,0.75995,0.7601,1292600000.0
2007-10-25 15:46:00,0.7601,0.7602,0.7596,0.7596,743200000.0
2007-10-25 15:47:00,0.7596,0.7597,0.7596,0.7596,1091700000.0
2007-10-25 15:48:00,0.7596,0.7598,0.75955,0.7597,1228299997.0
2007-10-25 15:49:00,0.7597,0.7599,0.7596,0.7597,946000000.0
2007-10-25 15:50:00,0.7597,0.7603,0.7597,0.7599,1196000000.0
2007-10-25 15:51:00,0.7599,0.76,0.7596,0.75975,1021100000.0
2007-10-25 15:52:00,0.75975,0.7599,0.7597,0.7599,954400000.0
2007-10-25 15:53:00,0.7599,0.76,0.7599,0.7599,1356800000.0
2007-10-25 15:54:00,0.7599,0.7599,0.7591,0.7598,1809200027.0
2007-10-25 15:55:00,0.7598,0.7598,0.75965,0.75965,1423599972.0
2007-10-25 15:56:00,0.75965,0.7599,0.75965,0.75975,1899899975.0
2007-10-25 15:57:00,0.75975,0.7601,0.75975,0.7599,898300000.0
2007-10-25 15:58:00,0.7599,0.76,0.75945,0.7598,1136100000.0
2007-10-25 15:59:00,0.7599,0.76,0.7598,0.7599,950800000.0
2007-10-25 16:00:00,0.75955,0.7603,0.75955,0.75995,950800000.0
2007-10-25 16:01:00,0.75995,0.7603,0.75985,0.7599,810300000.0
2007-10-25 16:02:00,0.7599,0.7606,0.7599,0.7602,884600000.0
2007-10-25 16:03:00,0.7602,0.7606,0.75995,0.76,1033300000.0
2007-10-25 16:04:00,0.76,0.7603,0.7599,0.7603,891700001.0
2007-10-25 16:05:00,0.7603,0.7616,0.7603,0.7614,473600001.0
2007-10-25 16:06:00,0.7613,0.7618,0.7613,0.7616,604000001.0
2007-10-25 16:07:00,0.7616,0.7616,0.76075,0.76095,1066499996.0
2007-10-25 16:08:00,0.76095,0.7611,0.76075,0.761,1442099987.0
2007-10-25 16:09:00,0.761,0.7611,0.7604,0.76045,1120900006.0
2007-10-25 16:10:00,0.7605,0.7615,0.76045,0.7613,768300000.0
2007-10-25 16:11:00,0.7613,0.7618,0.7613,0.7618,732200000.0
2007-10-25 16:12:00,0.7618,0.7623,0.76175,0.7621,872700000.0
2007-10-25 16:13:00,0.76215,0.7622,0.7617,0.76205,1022300000.0
2007-10-25 16:14:00,0.76205,0.7625,0.762,0.76225,960400000.0
2007-10-25 16:15:00,0.76225,0.76225,0.7619,0.76195,1061100000.0
2007-10-25 16:16:00,0.76195,0.76195,0.76155,0.7618,1619700009.0
2007-10-25 16:17:00,0.7618,0.76215,0.7618,0.7618,1733700001.0
2007-10-25 16:18:00,0.7618,0.762,0.7617,0.7617,1201199998.0
2007-10-25 16:19:00,0.76175,0.7619,0.76165,0.7619,1201199998.0
2007-10-25 16:20:00,0.7619,0.7621,0.7618,0.7619,737900000.0
2007-10-25 16:21:00,0.7619,0.7619,0.76165,0.7617,1199920000.0
2007-10-25 16:22:00,0.76165,0.7619,0.7616,0.7618,1105680002.0
2007-10-25 16:23:00,0.7618,0.7618,0.7614,0.7616,884800000.0
2007-10-25 16:24:00,0.7616,0.7616,0.7614,0.7615,1044000000.0
2007-10-25 16:25:00,0.7615,0.7616,0.7611,0.7613,1421700005.0
2007-10-25 16:26:00,0.7612,0.7613,0.7608,0.761,734900000.0
2007-10-25 16:27:00,0.761,0.7614,0.7609,0.7613,746100000.0
2007-10-25 16:28:00,0.7613,0.7615,0.7607,0.76085,574600000.0
2007-10-25 16:29:00,0.76085,0.7611,0.76075,0.76105,289300000.0
2007-10-25 16:30:00,0.7611,0.7612,0.76075,0.76085,455800000.0
2007-10-25 16:31:00,0.76085,0.76105,0.76075,0.76095,264300000.0
2007-10-25 16:32:00,0.76095,0.76095,0.7605,0.76075,428800000.0
2007-10-25 16:33:00,0.76075,0.7608,0.76065,0.76065,287700000.0
2007-10-25 16:34:00,0.76065,0.7608,0.7606,0.76065,471500000.0
2007-10-25 16:35:00,0.7607,0.76105,0.76065,0.7608,643300000.0
2007-10-25 16:36:00,0.7608,0.76095,0.7608,0.76095,286600000.0
2007-10-25 16:37:00,0.76095,0.7612,0.76095,0.76115,1024700000.0
2007-10-25 16:38:00,0.76115,0.7612,0.7609,0.76115,643900000.0
2007-10-25 16:39:00,0.7612,0.7612,0.761,0.761,516700000.0
2007-10-25 16:40:00,0.76115,0.76115,0.76075,0.7611,873300000.0
2007-10-25 16:41:00,0.7611,0.7611,0.76105,0.76105,349900000.0
2007-10-25 16:42:00,0.7611,0.7611,0.76105,0.7611,695100000.0
2007-10-25 16:43:00,0.7611,0.7611,0.761,0.76105,1258600000.0
2007-10-25 16:44:00,0.7611,0.7611,0.76105,0.7611,974000001.0
2007-10-25 16:45:00,0.7611,0.76155,0.76105,0.7615,561000000.0
2007-10-25 16:46:00,0.7616,0.7616,0.76145,0.76145,258500000.0
2007-10-25 16:47:00,0.76145,0.76155,0.76095,0.76095,350000000.0
2007-10-25 16:48:00,0.76095,0.76135,0.76095,0.76135,193400000.0
2007-10-25 16:49:00,0.76135,0.76145,0.76135,0.7614,394600000.0
2007-10-25 16:50:00,0.76145,0.7615,0.76125,0.7614,534500000.0
2007-10-25 16:51:00,0.7614,0.76155,0.7614,0.76155,371500000.0
2007-10-25 16:52:00,0.76155,0.76165,0.76145,0.7615,326600000.0
2007-10-25 16:53:00,0.7615,0.7616,0.7614,0.7615,1147300000.0
2007-10-25 16:54:00,0.7615,0.7615,0.76115,0.76125,1413999999.0
2007-10-25 16:55:00,0.7612,0.76125,0.761,0.761,672400000.0
2007-10-25 16:56:00,0.761,0.76115,0.761,0.761,500000000.0
2007-10-25 16:57:00,0.761,0.7612,0.76095,0.7612,1086400000.0
2007-10-25 16:58:00,0.7612,0.7614,0.7612,0.76135,1314600026.0
2007-10-25 16:59:00,0.76135,0.76155,0.76125,0.7615,894299994.0
2007-10-25 17:00:00,0.7615,0.7615,0.76115,0.7612,1800399996.0
2007-10-25 17:01:00,0.7612,0.76145,0.7612,0.76145,605800000.0
2007-10-25 17:02:00,0.76145,0.76145,0.76145,0.76145,117000000.0
2007-10-25 17:03:00,0.76145,0.76145,0.7608,0.7608,902700000.0
2007-10-25 17:04:00,0.7608,0.7611,0.76065,0.761,947800000.0
2007-10-25 17:05:00,0.761,0.761,0.7608,0.7609,1734500000.0
2007-10-25 17:06:00,0.7608,0.761,0.7608,0.761,630500000.0
2007-10-25 17:07:00,0.761,0.761,0.7609,0.76095,630500000.0
2007-10-25 17:08:00,0.7609,0.7609,0.7608,0.7608,2012300006.0
2007-10-25 17:09:00,0.76075,0.7609,0.76065,0.76075,2012300006.0
2007-10-25 17:10:00,0.76075,0.761,0.76075,0.7609,1203300002.0
2007-10-25 17:11:00,0.7609,0.761,0.7608,0.7609,808799999.0
2007-10-25 17:12:00,0.7609,0.76095,0.76075,0.7609,1651499977.0
2007-10-25 17:13:00,0.7609,0.761,0.7607,0.7607,422800000.0
2007-10-25 17:14:00,0.7607,0.761,0.7607,0.761,385600000.0
2007-10-25 17:15:00,0.761,0.761,0.7605,0.7605,1350300000.0
2007-10-25 17:16:00,0.7605,0.7605,0.76035,0.7605,1350300000.0
2007-10-25 17:17:00,0.7605,0.7607,0.7605,0.7605,753600000.0
2007-10-25 17:18:00,0.7605,0.7606,0.76045,0.7605,385600000.0
2007-10-25 17:19:00,0.7605,0.7605,0.76045,0.7605,693199999.0
2007-10-25 17:20:00,0.7605,0.76085,0.76045,0.76085,545800001.0
2007-10-25 17:21:00,0.76085,0.7609,0.7606,0.7607,942899999.0
2007-10-25 17:22:00,0.7607,0.76075,0.7605,0.7605,583699997.0
2007-10-25 17:23:00,0.7605,0.7606,0.7605,0.7605,583200000.0
2007-10-25 17:24:00,0.7605,0.7607,0.7605,0.7606,670400000.0
2007-10-25 17:25:00,0.7606,0.7607,0.76045,0.7607,681199999.0
2007-10-25 17:26:00,0.7607,0.7609,0.76025,0.7606,1230500000.0
2007-10-25 17:27:00,0.7606,0.7606,0.76035,0.7605,1548299997.0
2007-10-25 17:28:00,0.7605,0.7608,0.7604,0.7608,644800000.0
2007-10-25 17:29:00,0.7608,0.7609,0.76055,0.7608,1092800000.0
2007-10-25 17:30:00,0.7608,0.7611,0.76075,0.7611,1411799983.0
2007-10-25 17:31:00,0.7611,0.7613,0.7609,0.761,889499998.0
2007-10-25 17:32:00,0.761,0.7612,0.761,0.7612,1830269153.0
2007-10-25 17:33:00,0.7612,0.7616,0.76115,0.7612,1830269153.0
2007-10-25 17:34:00,0.76115,0.7615,0.76115,0.7614,1237369259.0
2007-10-25 17:35:00,0.7614,0.7616,0.76135,0.7616,1409600000.0
2007-10-25 17:36:00,0.7616,0.7616,0.761,0.761,1094500001.0
2007-10-25 17:37:00,0.761,0.7611,0.761,0.761,1012000000.0
2007-10-25 17:38:00,0.761,0.76105,0.7606,0.7606,1430472470.0
2007-10-25 17:39:00,0.7606,0.7606,0.7605,0.7605,1596900000.0
2007-10-25 17:40:00,0.7605,0.7606,0.7605,0.7606,1008800000.0
2007-10-25 17:41:00,0.7606,0.7607,0.7606,0.7606,1119099999.0
2007-10-25 17:42:00,0.7606,0.7608,0.7606,0.7607,1600800000.0
2007-10-25 17:43:00,0.7607,0.7608,0.76065,0.7608,1515799998.0
2007-10-25 17:44:00,0.7608,0.7611,0.76055,0.7609,2101700009.0
2007-10-25 17:45:00,0.7609,0.7613,0.76085,0.7612,1109099996.0
2007-10-25 17:46:00,0.7611,0.7613,0.7611,0.7613,888800000.0
2007-10-25 17:47:00,0.7613,0.7613,0.7612,0.7612,990400000.0
2007-10-25 17:48:00,0.7613,0.7614,0.76125,0.7613,439000000.0
2007-10-25 17:49:00,0.7613,0.7614,0.76105,0.7611,1035400000.0
2007-10-25 17:50:00,0.76115,0.76135,0.76105,0.7611,1507500000.0
2007-10-25 17:51:00,0.7611,0.7613,0.7611,0.7612,1306800000.0
2007-10-25 17:52:00,0.7612,0.7613,0.76105,0.7611,1330400000.0
2007-10-25 17:53:00,0.7611,0.7611,0.76065,0.7608,1282400000.0
2007-10-25 17:54:00,0.7608,0.761,0.76075,0.76095,1521500000.0
2007-10-25 17:55:00,0.76095,0.7611,0.76085,0.761,1191600002.0
2007-10-25 17:56:00,0.761,0.761,0.76085,0.76085,1577200000.0
2007-10-25 17:57:00,0.7607,0.7609,0.7607,0.7608,1624800000.0
2007-10-25 17:58:00,0.7609,0.7609,0.7606,0.7607,1624800000.0
2007-10-25 17:59:00,0.7607,0.7607,0.7606,0.7606,1096000000.0
2007-10-25 18:00:00,0.7606,0.7609,0.7605,0.7608,891000000.0
2007-10-25 18:01:00,0.7608,0.7608,0.76055,0.7606,1358200000.0
2007-10-25 18:02:00,0.7606,0.7606,0.7605,0.7605,1176800000.0
2007-10-25 18:03:00,0.7605,0.7605,0.76045,0.7605,1214400000.0
2007-10-25 18:04:00,0.7605,0.7607,0.7605,0.7607,964000000.0
2007-10-25 18:05:00,0.7607,0.7607,0.7604,0.7605,1122400000.0
2007-10-25 18:06:00,0.7605,0.7606,0.7604,0.7606,1166400000.0
2007-10-25 18:07:00,0.7606,0.7606,0.76045,0.7605,1442100000.0
2007-10-25 18:08:00,0.7605,0.7605,0.76035,0.7605,1228000000.0
2007-10-25 18:09:00,0.7605,0.7606,0.76035,0.7605,1353900000.0
2007-10-25 18:10:00,0.7605,0.7605,0.76035,0.7605,1962400000.0
2007-10-25 18:11:00,0.7604,0.7606,0.76025,0.7605,1467700000.0
2007-10-25 18:12:00,0.7605,0.7605,0.76025,0.7604,524000000.0
2007-10-25 18:13:00,0.7604,0.7605,0.7601,0.7605,343400000.0
2007-10-25 18:14:00,0.7605,0.7605,0.7603,0.7603,1342400000.0
2007-10-25 18:15:00,0.7603,0.7607,0.7603,0.7606,1096800000.0
2007-10-25 18:16:00,0.76055,0.7607,0.7603,0.7606,872700000.0
2007-10-25 18:17:00,0.7606,0.7606,0.7605,0.7605,603300000.0
2007-10-25 18:18:00,0.76055,0.7606,0.76025,0.7606,536400000.0
2007-10-25 18:19:00,0.7606,0.7606,0.76055,0.7606,568100000.0
2007-10-25 18:20:00,0.7606,0.76065,0.76045,0.76065,532500000.0
2007-10-25 18:21:00,0.76065,0.76065,0.7605,0.76065,87300000.0
2007-10-25 18:22:00,0.76065,0.7607,0.7605,0.7607,270800000.0
2007-10-25 18:23:00,0.7607,0.761,0.7607,0.76095,1654399953.0
2007-10-25 18:24:00,0.761,0.7613,0.76095,0.7613,675799996.0
2007-10-25 18:25:00,0.7613,0.7615,0.7611,0.76135,1189699999.0
2007-10-25 18:26:00,0.76135,0.7614,0.76125,0.76135,1739200000.0
2007-10-25 18:27:00,0.76135,0.76155,0.76125,0.7613,1249800006.0
2007-10-25 18:28:00,0.7615,0.7616,0.7613,0.76135,1470699996.0
2007-10-25 18:29:00,0.7613,0.7615,0.76125,0.7614,1748600015.0
2007-10-25 18:30:00,0.7614,0.7615,0.7613,0.7615,1616000000.0
2007-10-25 18:31:00,0.7615,0.7615,0.7613,0.7613,1623200000.0
2007-10-25 18:32:00,0.7613,0.7614,0.7613,0.7613,1436800000.0
2007-10-25 18:33:00,0.7613,0.7613,0.76105,0.7611,924000000.0
2007-10-25 18:34:00,0.76105,0.7612,0.761,0.76115,1267000006.0
2007-10-25 18:35:00,0.76115,0.7613,0.76115,0.7612,1348000003.0
2007-10-25 18:36:00,0.7612,0.7612,0.76075,0.7609,1358900003.0
2007-10-25 18:37:00,0.7609,0.7611,0.76075,0.7608,1568100001.0
2007-10-25 18:38:00,0.7608,0.7612,0.7607,0.7612,687200000.0
2007-10-25 18:39:00,0.7612,0.7614,0.7607,0.7608,812600000.0
2007-10-25 18:40:00,0.7608,0.7609,0.7607,0.7608,1111400000.0
2007-10-25 18:42:00,0.7607,0.7607,0.7607,0.7607,1740799994.0
2007-10-25 18:43:00,0.7608,0.7608,0.7608,0.7608,1740799994.0
2007-10-25 18:44:00,0.76065,0.7609,0.7606,0.7609,1740799994.0
2007-10-25 18:46:00,0.761,0.761,0.7608,0.7609,833400000.0
2007-10-25 18:47:00,0.7609,0.7615,0.7609,0.7613,1347200001.0
2007-10-25 18:48:00,0.7612,0.7614,0.7612,0.7614,578400000.0
2007-10-25 18:49:00,0.7614,0.7619,0.7614,0.76145,1960599966.0
2007-10-25 18:50:00,0.76145,0.7617,0.7614,0.76145,674400000.0
2007-10-25 18:51:00,0.76145,0.76145,0.7613,0.7614,600600000.0
2007-10-25 18:52:00,0.7614,0.76165,0.76125,0.7614,850400011.0
2007-10-25 18:53:00,0.7614,0.7624,0.7613,0.7621,1088200001.0
2007-10-25 18:54:00,0.7621,0.7623,0.7619,0.7621,1083900000.0
2007-10-25 18:55:00,0.7621,0.7622,0.7617,0.7622,997400000.0
2007-10-25 18:56:00,0.7622,0.7623,0.76165,0.7618,1889100027.0
2007-10-25 18:57:00,0.7618,0.7618,0.7617,0.7618,1471000000.0
2007-10-25 18:58:00,0.7618,0.7618,0.7617,0.7618,1439100000.0
2007-10-25 18:59:00,0.7618,0.762,0.76165,0.76165,1473600000.0
2007-10-25 19:00:00,0.76165,0.76165,0.76165,0.76165,520300000.0
2007-10-25 19:01:00,0.76165,0.7618,0.7615,0.7616,1011700000.0
2007-10-25 19:02:00,0.7616,0.7618,0.7615,0.7616,1367900000.0
2007-10-25 19:03:00,0.7616,0.7616,0.76145,0.7616,1576000000.0
2007-10-25 19:04:00,0.7616,0.7616,0.7613,0.7615,1518500000.0
2007-10-25 19:05:00,0.7613,0.7616,0.76125,0.7616,1658300002.0
2007-10-25 19:06:00,0.7616,0.7616,0.76085,0.76095,720600000.0
2007-10-25 19:07:00,0.76095,0.7613,0.7609,0.76095,681600000.0
2007-10-25 19:08:00,0.76095,0.76095,0.7605,0.76065,263400000.0
2007-10-25 19:09:00,0.76065,0.76065,0.76,0.7603,680900000.0
2007-10-25 19:10:00,0.7603,0.7603,0.7601,0.7601,1096300000.0
2007-10-25 19:11:00,0.7601,0.7607,0.7601,0.7607,969500000.0
2007-10-25 19:12:00,0.7607,0.7608,0.7604,0.76045,758100000.0
2007-10-25 19:13:00,0.76045,0.76045,0.7603,0.7603,716800000.0
2007-10-25 19:14:00,0.7603,0.7603,0.7603,0.7603,587200000.0
2007-10-25 19:15:00,0.7603,0.7604,0.7601,0.76025,661100000.0
2007-10-25 19:16:00,0.76025,0.7604,0.7602,0.7603,975900000.0
2007-10-25 19:17:00,0.7603,0.76055,0.7601,0.7601,1185600000.0
2007-10-25 19:18:00,0.7601,0.76015,0.75985,0.7599,598500000.0
2007-10-25 19:19:00,0.75985,0.7599,0.75965,0.7599,1385500015.0
2007-10-25 19:20:00,0.7599,0.7599,0.75925,0.75925,1664900008.0
2007-10-25 19:21:00,0.7593,0.7596,0.75885,0.75905,1303899994.0
2007-10-25 19:22:00,0.75895,0.7591,0.7583,0.7591,936300000.0
2007-10-25 19:23:00,0.7591,0.7591,0.75875,0.7588,911500000.0
2007-10-25 19:24:00,0.75875,0.759,0.7587,0.75895,554300000.0
2007-10-25 19:25:00,0.75895,0.7595,0.75895,0.7595,603000000.0
2007-10-25 19:26:00,0.7595,0.7595,0.7591,0.7592,698200000.0
2007-10-25 19:27:00,0.7592,0.7592,0.75905,0.7592,432100000.0
2007-10-25 19:28:00,0.7592,0.7595,0.7591,0.7595,612100001.0
2007-10-25 19:29:00,0.7595,0.7598,0.75915,0.7593,1751599966.0
2007-10-25 19:30:00,0.7593,0.7601,0.75925,0.76,507100000.0
2007-10-25 19:31:00,0.76005,0.7601,0.75945,0.7597,1810700012.0
2007-10-25 19:32:00,0.7597,0.76,0.75965,0.76,1177600000.0
2007-10-25 19:33:00,0.76,0.7601,0.75965,0.75965,551300000.0
2007-10-25 19:34:00,0.7597,0.76015,0.7596,0.7598,877300000.0
2007-10-25 19:35:00,0.7598,0.7602,0.75975,0.76,703200000.0
2007-10-25 19:36:00,0.76,0.76065,0.75995,0.75995,680400000.0
2007-10-25 19:37:00,0.75995,0.76,0.75995,0.76,972300000.0
2007-10-25 19:38:00,0.76,0.7601,0.7599,0.76005,352000000.0
2007-10-25 19:39:00,0.76005,0.76005,0.75995,0.75995,269600000.0
2007-10-25 19:40:00,0.75995,0.76005,0.7598,0.75985,640800000.0
2007-10-25 19:41:00,0.75985,0.75985,0.7597,0.7598,365600000.0
2007-10-25 19:42:00,0.7598,0.7601,0.7598,0.7601,619400000.0
2007-10-25 19:43:00,0.7601,0.76015,0.7598,0.76015,353900000.0
2007-10-25 19:44:00,0.76015,0.76015,0.7599,0.76,277100000.0
2007-10-25 19:45:00,0.76,0.7603,0.7599,0.7599,571400000.0
2007-10-25 19:46:00,0.75995,0.75995,0.75975,0.7599,921600000.0
2007-10-25 19:47:00,0.7599,0.7599,0.7597,0.7599,664600000.0
2007-10-25 19:48:00,0.7599,0.76035,0.7599,0.7599,474700000.0
2007-10-25 19:49:00,0.7599,0.7599,0.7597,0.75985,952400000.0
2007-10-25 19:50:00,0.75985,0.7599,0.7597,0.7597,609600000.0
2007-10-25 19:51:00,0.7597,0.7599,0.7597,0.7599,500300000.0
2007-10-25 19:52:00,0.7599,0.7602,0.75985,0.76015,666700000.0
2007-10-25 19:53:00,0.76015,0.7602,0.76005,0.76005,333700000.0
2007-10-25 19:54:00,0.76005,0.76005,0.7597,0.7598,771200000.0
2007-10-25 19:55:00,0.7598,0.7598,0.75965,0.7597,1356400000.0
2007-10-25 19:56:00,0.7597,0.76005,0.75965,0.75965,516400000.0
2007-10-25 19:57:00,0.75975,0.7598,0.7595,0.7595,590299990.0
2007-10-25 19:58:00,0.7595,0.7595,0.75945,0.75945,838600000.0
2007-10-25 19:59:00,0.75945,0.7595,0.75885,0.7594,521000000.0
2007-10-25 20:00:00,0.7592,0.7595,0.7592,0.7592,732500000.0
2007-10-25 20:01:00,0.7592,0.75925,0.7591,0.7591,659200000.0
2007-10-25 20:02:00,0.7591,0.7593,0.7587,0.7588,997600000.0
2007-10-25 20:03:00,0.7588,0.7588,0.7585,0.7585,715200000.0
2007-10-25 20:04:00,0.7585,0.7586,0.7583,0.7586,729900000.0
2007-10-25 20:05:00,0.7586,0.7586,0.75845,0.7585,1192700012.0
2007-10-25 20:06:00,0.7585,0.7589,0.7585,0.7588,883800000.0
2007-10-25 20:07:00,0.7588,0.7589,0.7588,0.7589,625600000.0
2007-10-25 20:08:00,0.7589,0.7589,0.75885,0.7589,667200000.0
2007-10-25 20:09:00,0.7589,0.7591,0.7589,0.759,734800000.0
2007-10-25 20:10:00,0.759,0.7591,0.7589,0.759,447200000.0
2007-10-25 20:11:00,0.759,0.7592,0.7586,0.7592,1082100000.0
2007-10-25 20:12:00,0.7592,0.75925,0.7592,0.7592,1052800000.0
2007-10-25 20:13:00,0.7592,0.75955,0.7588,0.75905,923600000.0
2007-10-25 20:14:00,0.75905,0.75925,0.75905,0.7592,766800000.0
2007-10-25 20:15:00,0.7592,0.7592,0.7591,0.75915,742800000.0
2007-10-25 20:16:00,0.75915,0.7592,0.75905,0.75915,1209100000.0
2007-10-25 20:17:00,0.75915,0.75925,0.75905,0.75925,1073199978.0
2007-10-25 20:18:00,0.7592,0.75925,0.75915,0.75925,1152000000.0
2007-10-25 20:19:00,0.7592,0.75925,0.7588,0.75925,965400000.0
2007-10-25 20:20:00,0.75925,0.7595,0.75915,0.7595,1103899997.0
2007-10-25 20:21:00,0.7595,0.75975,0.7591,0.7591,639100001.0
2007-10-25 20:22:00,0.7591,0.76015,0.7591,0.7601,978300000.0
2007-10-25 20:23:00,0.7601,0.76025,0.76005,0.76015,746999980.0
2007-10-25 20:24:00,0.76015,0.76015,0.7597,0.7598,911900000.0
2007-10-25 20:25:00,0.7598,0.76025,0.7598,0.76025,1474400000.0
2007-10-25 20:26:00,0.76025,0.76035,0.7602,0.76035,793400000.0
2007-10-25 20:27:00,0.76035,0.76055,0.7602,0.76025,855600000.0
2007-10-25 20:28:00,0.76025,0.7605,0.76015,0.7605,1127000000.0
2007-10-25 20:29:00,0.7607,0.7607,0.7605,0.7605,1470299999.0
2007-10-25 20:30:00,0.76045,0.7605,0.76045,0.7605,1470299999.0
2007-10-25 20:31:00,0.7605,0.7605,0.7604,0.7605,726400000.0
2007-10-25 20:32:00,0.7605,0.76075,0.76045,0.76075,764700000.0
2007-10-25 20:33:00,0.76075,0.76075,0.75985,0.75995,810100000.0
2007-10-25 20:34:00,0.75995,0.7603,0.7599,0.7603,427300000.0
2007-10-25 20:35:00,0.7603,0.7603,0.7603,0.7603,454600000.0
2007-10-25 20:36:00,0.76025,0.76025,0.76015,0.76025,454600000.0
2007-10-25 20:37:00,0.76025,0.76025,0.76025,0.76025,1135200000.0
2007-10-25 20:38:00,0.76025,0.7607,0.75975,0.76065,768500000.0
2007-10-25 20:39:00,0.7607,0.7607,0.76015,0.76055,727000000.0
2007-10-25 20:40:00,0.76055,0.76075,0.76055,0.76055,752800000.0
2007-10-25 20:41:00,0.76055,0.7606,0.76055,0.7606,664800000.0
2007-10-25 20:42:00,0.76055,0.7606,0.76045,0.7606,908299999.0
2007-10-25 20:43:00,0.7606,0.7606,0.76035,0.76035,1722700000.0
2007-10-25 20:44:00,0.76035,0.7605,0.76035,0.7604,982400000.0
2007-10-25 20:45:00,0.7604,0.7604,0.7602,0.7602,743200000.0
2007-10-25 20:46:00,0.7603,0.76035,0.76025,0.7603,1111000000.0
2007-10-25 20:47:00,0.76025,0.76035,0.76025,0.76035,814600000.0
2007-10-25 20:48:00,0.76035,0.76035,0.76015,0.7603,1289000034.0
2007-10-25 20:49:00,0.7603,0.7603,0.76025,0.7603,758400000.0
2007-10-25 20:50:00,0.7603,0.7603,0.76015,0.7603,895500010.0
2007-10-25 20:51:00,0.7603,0.76045,0.76025,0.76045,578100000.0
2007-10-25 20:52:00,0.76045,0.76065,0.76025,0.76065,996199986.0
2007-10-25 20:53:00,0.7606,0.76075,0.7603,0.7605,647000000.0
2007-10-25 20:54:00,0.7605,0.7607,0.7603,0.7603,516000000.0
2007-10-25 20:55:00,0.7603,0.7605,0.7603,0.7605,833800000.0
2007-10-25 20:56:00,0.7605,0.7606,0.76045,0.76055,781699998.0
2007-10-25 20:57:00,0.76055,0.7608,0.7604,0.7605,454000000.0
2007-10-25 20:58:00,0.7605,0.7613,0.7605,0.7613,413600000.0
2007-10-25 20:59:00,0.7613,0.76135,0.7613,0.7613,645600000.0
2007-10-25 21:00:00,0.7613,0.7613,0.76085,0.7612,760300000.0
2007-10-25 21:01:00,0.7612,0.7612,0.76085,0.7612,610200000.0
2007-10-25 21:02:00,0.7612,0.76125,0.761,0.76115,711200000.0
2007-10-25 21:03:00,0.76115,0.76115,0.761,0.76115,840300000.0
2007-10-25 21:04:00,0.76115,0.76125,0.76115,0.76115,1008000000.0
2007-10-25 21:05:00,0.76115,0.76115,0.76075,0.76095,691200000.0
2007-10-25 21:06:00,0.76095,0.7612,0.7608,0.7608,882500000.0
2007-10-25 21:07:00,0.7608,0.76135,0.76075,0.76135,658400000.0
2007-10-25 21:08:00,0.76135,0.76135,0.7607,0.7607,320600000.0
2007-10-25 21:09:00,0.7607,0.7607,0.7604,0.76045,870199996.0
2007-10-25 21:10:00,0.7605,0.7606,0.7605,0.7606,489700000.0
2007-10-25 21:11:00,0.7606,0.7608,0.7606,0.7606,438400000.0
2007-10-25 21:12:00,0.7606,0.7609,0.7605,0.7607,375100000.0
2007-10-25 21:13:00,0.7607,0.7607,0.7606,0.7607,578400000.0
2007-10-25 21:14:00,0.7607,0.7611,0.7607,0.7608,514800000.0
2007-10-25 21:15:00,0.7608,0.76105,0.7608,0.7608,500800000.0
2007-10-25 21:16:00,0.76085,0.76105,0.7606,0.761,637700000.0
2007-10-25 21:17:00,0.761,0.76105,0.761,0.761,282300000.0
2007-10-25 21:18:00,0.761,0.76105,0.76095,0.761,343300000.0
2007-10-25 21:19:00,0.761,0.7611,0.76095,0.7611,821400000.0
2007-10-25 21:20:00,0.7611,0.76115,0.7608,0.7608,692600000.0
2007-10-25 21:21:00,0.7608,0.76095,0.7608,0.7609,509800000.0
2007-10-25 21:22:00,0.7609,0.761,0.76085,0.7609,795100000.0
2007-10-25 21:23:00,0.7609,0.761,0.76085,0.761,676000000.0
2007-10-25 21:24:00,0.761,0.761,0.7607,0.7608,1117900000.0
2007-10-25 21:25:00,0.7608,0.761,0.76065,0.7608,1614600000.0
2007-10-25 21:26:00,0.7608,0.7608,0.7607,0.7608,1871800000.0
2007-10-25 21:27:00,0.7608,0.7608,0.7607,0.7608,1548100000.0
2007-10-25 21:28:00,0.7608,0.7609,0.76075,0.7608,1631500000.0
2007-10-25 21:29:00,0.7608,0.7608,0.7608,0.7608,608000000.0
2007-10-25 21:30:00,0.7608,0.7608,0.7606,0.7606,490400000.0
2007-10-25 21:31:00,0.7606,0.7606,0.76045,0.7606,1457100004.0
2007-10-25 21:32:00,0.7606,0.7607,0.76045,0.76045,641900000.0
2007-10-25 21:33:00,0.76045,0.7605,0.76025,0.7605,594300000.0
2007-10-25 21:34:00,0.7604,0.7604,0.7604,0.7604,2064700000.0
2007-10-25 21:35:00,0.7605,0.7605,0.7605,0.7605,2064700000.0
2007-10-25 21:36:00,0.7604,0.7605,0.76025,0.76035,2064700000.0
2007-10-25 21:37:00,0.76035,0.7605,0.7603,0.7604,511200000.0
2007-10-25 21:40:00,0.76035,0.761,0.76025,0.76095,1990699990.0
2007-10-25 21:41:00,0.76095,0.761,0.7605,0.7606,649100000.0
2007-10-25 21:42:00,0.76055,0.7608,0.76045,0.7608,598400000.0
2007-10-25 21:43:00,0.7608,0.7608,0.76075,0.76075,405000000.0
2007-10-25 21:44:00,0.76075,0.76095,0.7606,0.7608,531400000.0
2007-10-25 21:45:00,0.7608,0.7608,0.76065,0.7608,630400000.0
2007-10-25 21:46:00,0.7608,0.7608,0.7604,0.76045,628200000.0
2007-10-25 21:47:00,0.76045,0.76045,0.76025,0.76025,577400000.0
2007-10-25 21:48:00,0.76025,0.76025,0.76015,0.76025,2117400084.0
2007-10-25 21:49:00,0.7603,0.7603,0.7603,0.7603,580600000.0
2007-10-25 21:50:00,0.7601,0.7601,0.7594,0.7601,580600000.0
2007-10-25 21:51:00,0.76,0.76,0.75985,0.75995,580600000.0
2007-10-25 21:52:00,0.75985,0.76005,0.75985,0.76005,677300000.0
2007-10-25 21:53:00,0.76005,0.76005,0.76,0.76005,642400000.0
2007-10-25 21:54:00,0.76005,0.7603,0.76005,0.7603,369000000.0
2007-10-25 21:55:00,0.7603,0.7603,0.76025,0.7603,711600000.0
2007-10-25 21:56:00,0.7603,0.7603,0.7602,0.7603,687600000.0
2007-10-25 21:57:00,0.7603,0.7603,0.76025,0.7603,726000000.0
2007-10-25 21:58:00,0.7603,0.7603,0.76025,0.7603,386100000.0
2007-10-25 21:59:00,0.7603,0.7603,0.7603,0.7603,296100000.0
2007-10-25 22:00:00,0.7603,0.7603,0.76015,0.7603,1150900000.0
2007-10-25 22:01:00,0.7603,0.7603,0.76025,0.7603,493800000.0
2007-10-25 22:02:00,0.7603,0.7603,0.76015,0.76025,283800000.0
2007-10-25 22:03:00,0.76025,0.76025,0.7601,0.7602,299600000.0
2007-10-25 22:04:00,0.7602,0.76025,0.7602,0.7602,498600000.0
2007-10-25 22:05:00,0.7602,0.76025,0.7601,0.7602,224500000.0
2007-10-25 22:06:00,0.7602,0.76025,0.7602,0.76025,239700000.0
2007-10-25 22:07:00,0.76025,0.76025,0.7602,0.76025,160700000.0
2007-10-25 22:08:00,0.76025,0.76025,0.76015,0.76025,1993800000.0
2007-10-25 22:09:00,0.76025,0.76045,0.76015,0.7604,348500000.0
2007-10-25 22:10:00,0.7604,0.7604,0.7602,0.7604,473100000.0
2007-10-25 22:11:00,0.7604,0.76045,0.76025,0.76025,665300000.0
2007-10-25 22:12:00,0.76025,0.76045,0.76025,0.76045,590700000.0
2007-10-25 22:13:00,0.76045,0.76045,0.76015,0.76015,162100000.0
2007-10-25 22:14:00,0.76035,0.7606,0.76035,0.76045,1318800000.0
2007-10-25 22:15:00,0.76045,0.7607,0.7604,0.76065,777700000.0
2007-10-25 22:16:00,0.76065,0.761,0.7605,0.761,725400000.0
2007-10-25 22:17:00,0.761,0.7612,0.76095,0.76095,1139800001.0
2007-10-25 22:18:00,0.76095,0.76135,0.7608,0.761,806799999.0
2007-10-25 22:19:00,0.761,0.761,0.76085,0.761,1330699999.0
2007-10-25 22:20:00,0.761,0.76105,0.76095,0.76105,361800000.0
2007-10-25 22:21:00,0.76105,0.76105,0.76095,0.76105,505900000.0
2007-10-25 22:22:00,0.76095,0.7611,0.76095,0.76105,632500000.0
2007-10-25 22:23:00,0.76105,0.7612,0.76105,0.7612,388800000.0
2007-10-25 22:24:00,0.76115,0.7612,0.7611,0.7612,537200000.0
2007-10-25 22:25:00,0.7611,0.7612,0.76105,0.7612,1174000000.0
2007-10-25 22:26:00,0.7612,0.76135,0.76115,0.7613,867400000.0
2007-10-25 22:27:00,0.7612,0.7614,0.7612,0.76135,1006400000.0
2007-10-25 22:29:00,0.7614,0.7614,0.76135,0.76135,494300000.0
2007-10-25 22:30:00,0.76135,0.7615,0.76115,0.7614,673600000.0
2007-10-25 22:31:00,0.7614,0.7616,0.76135,0.76155,1092500000.0
2007-10-25 22:32:00,0.76155,0.7616,0.7615,0.7615,806900000.0
2007-10-25 22:33:00,0.7615,0.7615,0.76125,0.76125,1448200029.0
2007-10-25 22:34:00,0.76125,0.76145,0.76125,0.7614,1717900025.0
2007-10-25 22:35:00,0.7614,0.7614,0.7613,0.7613,633800000.0
2007-10-25 22:36:00,0.7613,0.76135,0.7613,0.7613,427200000.0
2007-10-25 22:37:00,0.7613,0.76135,0.76125,0.76135,1445300000.0
2007-10-25 22:38:00,0.76135,0.76135,0.76135,0.76135,902000000.0
2007-10-25 22:39:00,0.76115,0.76135,0.76105,0.76135,443200000.0
2007-10-25 22:40:00,0.76135,0.76145,0.76135,0.76145,362300000.0
2007-10-25 22:41:00,0.76145,0.7615,0.7614,0.7614,823300000.0
2007-10-25 22:42:00,0.7614,0.76155,0.7614,0.76155,837000000.0
2007-10-25 22:43:00,0.76155,0.76155,0.76155,0.76155,121000000.0
2007-10-25 22:44:00,0.76155,0.76155,0.76155,0.76155,891000000.0
2007-10-25 22:45:00,0.76155,0.76155,0.76155,0.76155,390500000.0
2007-10-25 22:46:00,0.76155,0.76165,0.7615,0.7615,451100000.0
2007-10-25 22:47:00,0.7617,0.7617,0.7617,0.7617,1802660732.0
2007-10-25 22:48:00,0.76165,0.76165,0.76155,0.7616,1802660732.0
2007-10-25 22:49:00,0.7616,0.7617,0.76155,0.7617,864200024.0
2007-10-25 22:50:00,0.7617,0.7617,0.76165,0.7617,439800000.0
2007-10-25 22:51:00,0.7617,0.7617,0.7615,0.76155,1461300000.0
2007-10-25 22:52:00,0.76155,0.76165,0.7613,0.76165,1069100000.0
2007-10-25 22:53:00,0.76165,0.7617,0.7616,0.7617,695100000.0
2007-10-25 22:54:00,0.76165,0.7617,0.7616,0.76165,443400000.0
2007-10-25 22:55:00,0.76165,0.76165,0.7616,0.76165,1837700000.0
2007-10-25 22:56:00,0.76165,0.76165,0.7616,0.7616,1210600000.0
2007-10-25 22:57:00,0.76155,0.76165,0.76155,0.76165,887200000.0
2007-10-25 22:58:00,0.76155,0.76165,0.76155,0.76165,1163000000.0
2007-10-25 22:59:00,0.7615,0.7617,0.7615,0.7617,725000000.0
2007-10-25 23:00:00,0.76155,0.7617,0.76145,0.76155,725000000.0
2007-10-25 23:01:00,0.7617,0.7617,0.76155,0.76155,600000000.0
2007-10-25 23:02:00,0.76155,0.7617,0.76135,0.7617,897800000.0
2007-10-25 23:03:00,0.7615,0.7617,0.7615,0.7617,635200000.0
2007-10-25 23:04:00,0.7617,0.7617,0.7617,0.7617,340000000.0
2007-10-25 23:05:00,0.7617,0.7617,0.76155,0.7617,1117300000.0
2007-10-25 23:06:00,0.76158,0.76172,0.76144,0.7615,1359500000.0
2007-10-25 23:07:00,0.76165,0.7617,0.76155,0.76155,905200000.0
2007-10-25 23:08:00,0.76155,0.7617,0.76155,0.7617,753100000.0
2007-10-25 23:09:00,0.76155,0.76155,0.76135,0.76135,1011600000.0
2007-10-25 23:10:00,0.76145,0.76155,0.76145,0.76155,195900000.0
2007-10-25 23:11:00,0.76155,0.76155,0.76145,0.76155,1977900000.0
2007-10-25 23:12:00,0.76155,0.76155,0.76155,0.76155,948300000.0
2007-10-25 23:13:00,0.76155,0.7616,0.76145,0.76145,961900000.0
2007-10-25 23:14:00,0.76145,0.7617,0.76125,0.76125,907700000.0
2007-10-25 23:15:00,0.761,0.761,0.761,0.761,981600000.0
2007-10-25 23:16:00,0.761,0.7611,0.761,0.761,576700000.0
2007-10-25 23:17:00,0.7611,0.7612,0.761,0.7612,566800000.0
2007-10-25 23:18:00,0.7612,0.7612,0.7612,0.7612,588000000.0
2007-10-25 23:19:00,0.76115,0.7612,0.76115,0.7612,1148100000.0
2007-10-25 23:20:00,0.7612,0.7612,0.7609,0.7609,721600000.0
2007-10-25 23:21:00,0.7609,0.7611,0.7609,0.7611,445400000.0
2007-10-25 23:22:00,0.7611,0.7611,0.76085,0.76095,406800000.0
2007-10-25 23:23:00,0.76095,0.7611,0.76095,0.76095,970500000.0
2007-10-25 23:24:00,0.76095,0.76095,0.76095,0.76095,1050700000.0
2007-10-25 23:25:00,0.76076,0.76138,0.76076,0.76111,1003300000.0
2007-10-25 23:26:00,0.76095,0.7612,0.76085,0.7612,1088800000.0
2007-10-25 23:27:00,0.7612,0.7613,0.7612,0.7613,1249600000.0
2007-10-25 23:28:00,0.7613,0.7614,0.76115,0.7614,1465600000.0
2007-10-25 23:29:00,0.7614,0.7614,0.76125,0.76125,1463400000.0
2007-10-25 23:30:00,0.76135,0.7614,0.76115,0.7614,1934600000.0
2007-10-25 23:31:00,0.7614,0.7614,0.7613,0.7613,1348900000.0
2007-10-25 23:32:00,0.7613,0.7614,0.76115,0.7612,1529700000.0
2007-10-25 23:33:00,0.76085,0.76105,0.76084,0.76105,1885200000.0
2007-10-25 23:34:00,0.76115,0.76115,0.76105,0.76115,1294400000.0
2007-10-25 23:35:00,0.76115,0.7612,0.76115,0.76115,1571200000.0
2007-10-25 23:36:00,0.76115,0.7612,0.76115,0.76115,1089500000.0
2007-10-25 23:37:00,0.76115,0.7612,0.76115,0.7612,1053500000.0
2007-10-25 23:38:00,0.76115,0.7613,0.761,0.7613,1130000000.0
2007-10-25 23:39:00,0.7613,0.7614,0.7612,0.7612,819000000.0
2007-10-25 23:40:00,0.7612,0.7615,0.7612,0.7615,1118400000.0
2007-10-25 23:41:00,0.7615,0.7615,0.7611,0.76125,1812700025.0
2007-10-25 23:42:00,0.76125,0.7613,0.7611,0.7611,1145800000.0
2007-10-25 23:43:00,0.7611,0.7613,0.76095,0.7611,1506100000.0
2007-10-25 23:44:00,0.7611,0.7613,0.76095,0.7611,1735500000.0
2007-10-25 23:45:00,0.7611,0.7615,0.7611,0.7615,1282600000.0
2007-10-25 23:46:00,0.7615,0.7615,0.76125,0.7615,1179100003.0
2007-10-25 23:47:00,0.7615,0.7615,0.76125,0.7615,1890100025.0
2007-10-25 23:48:00,0.7614,0.7615,0.76135,0.7614,1453200000.0
2007-10-25 23:49:00,0.7614,0.7614,0.7613,0.7614,1296000000.0
2007-10-25 23:50:00,0.7614,0.7614,0.7613,0.7614,1158800000.0
2007-10-25 23:51:00,0.7614,0.7614,0.76125,0.7614,1167700005.0
2007-10-25 23:52:00,0.7614,0.7614,0.76125,0.7614,1890500038.0
2007-10-25 23:53:00,0.7615,0.7615,0.7615,0.7615,1621800042.0
2007-10-25 23:54:00,0.7614,0.7615,0.76125,0.7615,1621800042.0
2007-10-25 23:55:00,0.7615,0.7615,0.76125,0.7615,1423300034.0
2007-10-25 23:56:00,0.7615,0.7615,0.7613,0.7615,1264900000.0
2007-10-25 23:58:00,0.7615,0.7615,0.76135,0.7615,1255000000.0
2007-10-25 23:59:00,0.7615,0.7615,0.76135,0.7615,1246600000.0
2007-10-26 00:00:00,0.7615,0.7615,0.76135,0.7615,1080000000.0
2007-10-26 00:01:00,0.7615,0.7615,0.76135,0.7615,1117000000.0
2007-10-26 00:02:00,0.7615,0.7615,0.7613,0.7613,1269500000.0
2007-10-26 00:03:00,0.7613,0.7615,0.76115,0.76115,2023200000.0
2007-10-26 00:04:00,0.76115,0.7613,0.76095,0.76095,1261500000.0
2007-10-26 00:05:00,0.76095,0.7613,0.76095,0.7613,1799600000.0
2007-10-26 00:06:00,0.7613,0.7613,0.7613,0.7613,1116000000.0
2007-10-26 00:07:00,0.7613,0.7613,0.7612,0.7613,1083400000.0
2007-10-26 00:08:00,0.7613,0.7613,0.7612,0.7612,1382900000.0
2007-10-26 00:09:00,0.7612,0.7612,0.7612,0.7612,1450400000.0
2007-10-26 00:10:00,0.7612,0.7612,0.7611,0.7612,1469600000.0
2007-10-26 00:11:00,0.7612,0.76135,0.7612,0.7613,734600000.0
2007-10-26 00:12:00,0.7613,0.76135,0.7613,0.76135,318800000.0
2007-10-26 00:13:00,0.76135,0.7615,0.7613,0.7615,171200000.0
2007-10-26 00:14:00,0.7615,0.7615,0.76135,0.7615,1162900006.0
2007-10-26 00:15:00,0.7615,0.7615,0.76135,0.76145,1045900000.0
2007-10-26 00:16:00,0.7615,0.7615,0.7614,0.7615,1278000000.0
2007-10-26 00:17:00,0.7615,0.7615,0.7614,0.7615,804700000.0
2007-10-26 00:18:00,0.7615,0.7615,0.7614,0.7614,882500000.0
2007-10-26 00:19:00,0.7614,0.7615,0.7613,0.76145,1063400000.0
2007-10-26 00:20:00,0.7615,0.7615,0.7613,0.7615,879100000.0
2007-10-26 00:21:00,0.76145,0.7615,0.7614,0.7615,790000000.0
2007-10-26 00:22:00,0.7615,0.7615,0.7613,0.7615,828200000.0
2007-10-26 00:23:00,0.7615,0.7615,0.76145,0.7615,788900000.0
2007-10-26 00:24:00,0.7615,0.7615,0.7612,0.76125,956700000.0
2007-10-26 00:25:00,0.76125,0.76125,0.76115,0.76125,912000000.0
2007-10-26 00:26:00,0.76125,0.76125,0.7611,0.76125,321300000.0
2007-10-26 00:27:00,0.76125,0.76125,0.76115,0.76115,751900000.0
2007-10-26 00:28:00,0.7612,0.76125,0.76115,0.76115,1599899992.0
2007-10-26 00:29:00,0.7612,0.76125,0.7612,0.76125,302800000.0
2007-10-26 00:30:00,0.76125,0.76125,0.76115,0.7612,791800000.0
2007-10-26 00:31:00,0.76125,0.76125,0.7612,0.76125,522100000.0
2007-10-26 00:32:00,0.7612,0.76125,0.7612,0.76125,209200000.0
2007-10-26 00:33:00,0.76125,0.76125,0.7612,0.76125,584800000.0
2007-10-26 00:34:00,0.76125,0.76125,0.7612,0.7612,535700000.0
2007-10-26 00:35:00,0.7612,0.76125,0.7612,0.76125,185200000.0
2007-10-26 00:36:00,0.76125,0.76125,0.7612,0.76125,56800000.0
2007-10-26 00:37:00,0.76125,0.76125,0.76125,0.76125,53800000.0
2007-10-26 00:38:00,0.76125,0.76125,0.7612,0.76125,207800000.0
2007-10-26 00:39:00,0.76125,0.76125,0.7611,0.7612,1806600000.0
2007-10-26 00:40:00,0.7612,0.7612,0.7612,0.7612,1883200000.0
2007-10-26 00:41:00,0.7612,0.7612,0.7612,0.7612,1897600000.0
2007-10-26 00:42:00,0.7612,0.7612,0.76115,0.7612,1571300000.0
2007-10-26 00:43:00,0.7612,0.7612,0.7612,0.7612,1557600000.0
2007-10-26 00:44:00,0.7612,0.7612,0.76115,0.76115,1501500000.0
2007-10-26 00:45:00,0.76115,0.7612,0.76115,0.7612,1803000004.0
2007-10-26 00:46:00,0.7612,0.7612,0.7612,0.7612,1991700000.0
2007-10-26 00:47:00,0.7611,0.7612,0.7611,0.76115,1991700000.0
2007-10-26 00:48:00,0.7612,0.7612,0.7611,0.76115,1655800000.0
2007-10-26 00:49:00,0.76115,0.7612,0.7611,0.7612,1516400000.0
2007-10-26 00:50:00,0.7612,0.7612,0.7611,0.7612,1234400000.0
2007-10-26 00:51:00,0.7612,0.7613,0.76115,0.7613,992800000.0
2007-10-26 00:52:00,0.7613,0.7615,0.7613,0.7614,1004700000.0
2007-10-26 00:53:00,0.7614,0.7615,0.76125,0.7614,1051600000.0
2007-10-26 00:54:00,0.7614,0.7614,0.76125,0.7614,1105700000.0
2007-10-26 00:55:00,0.7614,0.7614,0.76125,0.7614,1115900000.0
2007-10-26 00:56:00,0.7614,0.7615,0.76125,0.76125,894800000.0
2007-10-26 00:57:00,0.76125,0.7614,0.76115,0.76115,1800999932.0
2007-10-26 00:58:00,0.76115,0.7613,0.76115,0.7612,1308899983.0
2007-10-26 00:59:00,0.76115,0.7615,0.7611,0.7612,1739100000.0
2007-10-26 01:00:00,0.7612,0.7612,0.76115,0.7612,1836200000.0
2007-10-26 01:01:00,0.7612,0.7612,0.76115,0.76115,1212800000.0
2007-10-26 01:02:00,0.76115,0.7612,0.76105,0.76115,1458800000.0
2007-10-26 01:03:00,0.76115,0.7612,0.761,0.7611,1362700000.0
2007-10-26 01:04:00,0.7611,0.7611,0.7606,0.7607,1389800000.0
2007-10-26 01:05:00,0.7607,0.7608,0.76065,0.7607,980000000.0
2007-10-26 01:06:00,0.7608,0.7608,0.7606,0.7607,1261800000.0
2007-10-26 01:07:00,0.7607,0.7607,0.7606,0.7606,1001900000.0
2007-10-26 01:08:00,0.7606,0.7609,0.76055,0.7609,1007400000.0
2007-10-26 01:09:00,0.7609,0.7609,0.76055,0.76065,1719700000.0
2007-10-26 01:10:00,0.76065,0.7609,0.7606,0.7606,937100000.0
2007-10-26 01:11:00,0.7607,0.76075,0.7607,0.76075,1102600000.0
2007-10-26 01:12:00,0.76075,0.76075,0.7607,0.76075,1503900000.0
2007-10-26 01:13:00,0.76075,0.76105,0.7607,0.76105,993400000.0
2007-10-26 01:14:00,0.76105,0.76125,0.761,0.761,1404300000.0
2007-10-26 01:15:00,0.7611,0.7611,0.76095,0.76095,774700000.0
2007-10-26 01:16:00,0.76095,0.7611,0.76095,0.7611,563200000.0
2007-10-26 01:17:00,0.7611,0.7611,0.76095,0.7611,551300000.0
2007-10-26 01:18:00,0.7611,0.76125,0.7611,0.76125,590400000.0
2007-10-26 01:19:00,0.76125,0.76125,0.76095,0.76125,2033300000.0
2007-10-26 01:20:00,0.761,0.7613,0.7609,0.7609,1080900000.0
2007-10-26 01:21:00,0.7609,0.7609,0.7607,0.7609,1080900000.0
2007-10-26 01:22:00,0.7609,0.7609,0.7607,0.7609,1486300000.0
2007-10-26 01:23:00,0.7608,0.7609,0.7607,0.7609,1201800000.0
2007-10-26 01:24:00,0.7609,0.7609,0.7608,0.7609,892800000.0
2007-10-26 01:25:00,0.7609,0.7609,0.7607,0.76085,751200000.0
2007-10-26 01:26:00,0.76085,0.76085,0.76065,0.76085,1139200000.0
2007-10-26 01:27:00,0.76085,0.76085,0.76065,0.7608,692000000.0
2007-10-26 01:28:00,0.7608,0.7608,0.76065,0.7608,492600000.0
2007-10-26 01:29:00,0.7608,0.7608,0.7608,0.7608,624000000.0
2007-10-26 01:30:00,0.7608,0.7608,0.76065,0.7608,1159400000.0
2007-10-26 01:31:00,0.7608,0.7608,0.7607,0.7607,704000000.0
2007-10-26 01:32:00,0.7607,0.7608,0.76065,0.7607,1483500000.0
2007-10-26 01:33:00,0.7607,0.7608,0.76055,0.7608,937700000.0
2007-10-26 01:34:00,0.7608,0.7609,0.76075,0.7609,1208700000.0
2007-10-26 01:35:00,0.7609,0.761,0.7608,0.761,1030200000.0
2007-10-26 01:37:00,0.76095,0.7611,0.76085,0.7611,1959600049.0
2007-10-26 01:38:00,0.7611,0.76135,0.7611,0.76125,1170400000.0
2007-10-26 01:39:00,0.76125,0.76155,0.76115,0.7615,949200000.0
2007-10-26 01:40:00,0.7615,0.7615,0.7615,0.7615,1916300011.0
2007-10-26 01:41:00,0.7615,0.7615,0.76125,0.76125,1916300011.0
2007-10-26 01:43:00,0.76135,0.7614,0.76125,0.7614,2122200010.0
2007-10-26 01:44:00,0.7614,0.7615,0.7612,0.76125,1181800000.0
2007-10-26 01:45:00,0.76125,0.7614,0.76125,0.7614,890100000.0
2007-10-26 01:46:00,0.7614,0.7614,0.76125,0.76125,1239300000.0
2007-10-26 01:47:00,0.76125,0.76125,0.76125,0.76125,629900000.0
2007-10-26 01:48:00,0.76125,0.7615,0.7612,0.7613,1160300000.0
2007-10-26 01:49:00,0.7613,0.7614,0.76115,0.7613,677400000.0
2007-10-26 01:50:00,0.7613,0.7616,0.7612,0.7612,680100000.0
2007-10-26 01:51:00,0.7612,0.7613,0.7611,0.7613,914500000.0
2007-10-26 01:52:00,0.7613,0.7615,0.7612,0.7614,760800000.0
2007-10-26 01:53:00,0.7614,0.7614,0.76135,0.76135,1195200000.0
2007-10-26 01:54:00,0.76135,0.7615,0.76135,0.7615,833200000.0
2007-10-26 01:55:00,0.7615,0.7615,0.76135,0.7615,975899996.0
2007-10-26 01:56:00,0.7615,0.7615,0.76145,0.7615,589600000.0
2007-10-26 01:57:00,0.7615,0.7615,0.76135,0.7614,1041299997.0
2007-10-26 01:58:00,0.7614,0.76145,0.76125,0.7614,999899999.0
2007-10-26 01:59:00,0.7614,0.7616,0.7613,0.7616,855799995.0
2007-10-26 02:00:00,0.7616,0.7616,0.7615,0.7615,427200000.0
2007-10-26 02:01:00,0.7615,0.7615,0.76145,0.7615,1437500000.0
2007-10-26 02:02:00,0.7615,0.7615,0.76145,0.7615,804200000.0
2007-10-26 02:03:00,0.7615,0.7616,0.7614,0.7616,968500000.0
2007-10-26 02:04:00,0.7616,0.762,0.7616,0.76185,1378999998.0
2007-10-26 02:05:00,0.7619,0.7619,0.76165,0.7617,1498000000.0
2007-10-26 02:06:00,0.76165,0.7617,0.7614,0.7617,531000000.0
2007-10-26 02:07:00,0.7617,0.7617,0.7617,0.7617,398400000.0
2007-10-26 02:08:00,0.7617,0.7617,0.76155,0.7616,347400000.0
2007-10-26 02:09:00,0.7616,0.7617,0.76155,0.7617,764199988.0
2007-10-26 02:10:00,0.7617,0.7617,0.7617,0.7617,767900000.0
2007-10-26 02:11:00,0.7617,0.7617,0.76155,0.7617,1427200000.0
2007-10-26 02:12:00,0.7617,0.7617,0.76165,0.7617,733100000.0
2007-10-26 02:13:00,0.7617,0.7617,0.76165,0.7617,637400000.0
2007-10-26 02:14:00,0.76165,0.7617,0.76145,0.7617,2141499972.0
2007-10-26 02:15:00,0.7617,0.7618,0.7617,0.7618,1682400001.0
2007-10-26 02:16:00,0.7619,0.7619,0.7619,0.7619,596800000.0
2007-10-26 02:17:00,0.7618,0.762,0.7618,0.762,596800000.0
2007-10-26 02:18:00,0.762,0.762,0.7618,0.7618,1304200000.0
2007-10-26 02:19:00,0.7618,0.7618,0.7618,0.7618,756800000.0
2007-10-26 02:20:00,0.7618,0.7618,0.76175,0.7618,936300000.0
2007-10-26 02:21:00,0.7618,0.7618,0.7617,0.7617,524000000.0
2007-10-26 02:22:00,0.7617,0.7617,0.76165,0.7617,905500000.0
2007-10-26 02:23:00,0.7617,0.7617,0.7615,0.7615,783200000.0
2007-10-26 02:24:00,0.7615,0.7616,0.7615,0.7616,833300000.0
2007-10-26 02:25:00,0.7616,0.7616,0.7615,0.76155,551300000.0
2007-10-26 02:26:00,0.76155,0.76155,0.76135,0.76155,728100000.0
2007-10-26 02:27:00,0.76155,0.76155,0.7615,0.76155,648000000.0
2007-10-26 02:28:00,0.76155,0.7617,0.76155,0.76155,612800000.0
2007-10-26 02:29:00,0.76155,0.7617,0.76155,0.7617,610400000.0
2007-10-26 02:30:00,0.7617,0.7617,0.76155,0.7616,1906700009.0
2007-10-26 02:32:00,0.7617,0.7617,0.7616,0.7616,1362200000.0
2007-10-26 02:33:00,0.7617,0.7617,0.76145,0.7617,1362200000.0
2007-10-26 02:34:00,0.7617,0.7618,0.76155,0.7617,788200000.0
2007-10-26 02:35:00,0.7617,0.7617,0.7617,0.7617,596800000.0
2007-10-26 02:36:00,0.7617,0.7617,0.76155,0.7617,1210499957.0
2007-10-26 02:37:00,0.7617,0.7617,0.76145,0.7615,1980399966.0
2007-10-26 02:38:00,0.7615,0.7616,0.76135,0.7616,1102799988.0
2007-10-26 02:39:00,0.7616,0.7618,0.7616,0.7618,488000000.0
2007-10-26 02:40:00,0.7618,0.7618,0.76155,0.7617,668000000.0
2007-10-26 02:41:00,0.7617,0.7617,0.7616,0.7617,640400000.0
2007-10-26 02:42:00,0.7617,0.7617,0.76145,0.76145,504200000.0
2007-10-26 02:43:00,0.76145,0.7617,0.76145,0.7615,1114600000.0
2007-10-26 02:44:00,0.7615,0.7617,0.7615,0.7617,782000000.0
2007-10-26 02:45:00,0.7617,0.7622,0.7616,0.7622,757100000.0
2007-10-26 02:46:00,0.7622,0.7625,0.762,0.7625,744000000.0
2007-10-26 02:47:00,0.7625,0.7628,0.7625,0.7627,1259200000.0
2007-10-26 02:48:00,0.7627,0.7627,0.76255,0.7626,1378900000.0
2007-10-26 02:49:00,0.7626,0.7627,0.7625,0.7626,342100000.0
2007-10-26 02:50:00,0.7626,0.7627,0.76255,0.7627,663700000.0
2007-10-26 02:51:00,0.7627,0.7628,0.7626,0.7626,1327100000.0
2007-10-26 02:52:00,0.7626,0.7626,0.76245,0.7625,1389700000.0
2007-10-26 02:53:00,0.7625,0.7626,0.7625,0.7626,490200000.0
2007-10-26 02:54:00,0.7626,0.763,0.7625,0.76255,883600000.0
2007-10-26 02:55:00,0.76255,0.7628,0.7625,0.7627,663700000.0
2007-10-26 02:56:00,0.7627,0.7628,0.7626,0.76265,1133600000.0
2007-10-26 02:57:00,0.7627,0.7627,0.76265,0.76265,480500000.0
2007-10-26 02:58:00,0.76265,0.7627,0.76265,0.7627,687300000.0
2007-10-26 02:59:00,0.7627,0.7627,0.76255,0.7626,1509299955.0
2007-10-26 03:00:00,0.7626,0.7627,0.76245,0.76255,1085700000.0
2007-10-26 03:01:00,0.7626,0.76295,0.76255,0.7628,379800000.0
2007-10-26 03:02:00,0.7628,0.76355,0.7627,0.7635,526600000.0
2007-10-26 03:03:00,0.7635,0.7635,0.7632,0.7633,666400000.0
2007-10-26 03:04:00,0.76335,0.7637,0.7633,0.7636,686699993.0
2007-10-26 03:05:00,0.7636,0.7637,0.7635,0.7636,601400000.0
2007-10-26 03:06:00,0.7636,0.7638,0.76335,0.7634,1020200000.0
2007-10-26 03:07:00,0.7634,0.7634,0.763,0.7632,1681299958.0
2007-10-26 03:08:00,0.7632,0.7632,0.7631,0.76315,1377900000.0
2007-10-26 03:09:00,0.7632,0.7635,0.76315,0.7635,1266500000.0
2007-10-26 03:10:00,0.7635,0.7636,0.7634,0.7635,1325000000.0
2007-10-26 03:11:00,0.7635,0.7637,0.76345,0.76345,1602600000.0
2007-10-26 03:12:00,0.76345,0.7635,0.76315,0.7633,1553899979.0
2007-10-26 03:13:00,0.7634,0.7634,0.7628,0.76295,573100000.0
2007-10-26 03:14:00,0.76295,0.76295,0.7627,0.76285,753200000.0
2007-10-26 03:15:00,0.76285,0.763,0.76275,0.763,899600000.0
2007-10-26 03:16:00,0.763,0.763,0.7628,0.76295,1068200000.0
2007-10-26 03:17:00,0.76285,0.76305,0.76285,0.763,1175700000.0
2007-10-26 03:18:00,0.763,0.76305,0.76285,0.76285,673000000.0
2007-10-26 03:19:00,0.76285,0.76285,0.7628,0.7628,303100000.0
2007-10-26 03:20:00,0.7628,0.76285,0.76275,0.76285,550400000.0
2007-10-26 03:21:00,0.76285,0.763,0.76285,0.7629,887800000.0
2007-10-26 03:22:00,0.7629,0.7629,0.7626,0.7626,1178700000.0
2007-10-26 03:23:00,0.7626,0.76285,0.7626,0.7627,1123200000.0
2007-10-26 03:24:00,0.7627,0.7631,0.7627,0.7628,690500000.0
2007-10-26 03:25:00,0.7629,0.76325,0.7629,0.76325,758700000.0
2007-10-26 03:26:00,0.76325,0.76325,0.76315,0.7632,737100000.0
2007-10-26 03:27:00,0.76315,0.7633,0.76315,0.7633,1005200000.0
2007-10-26 03:28:00,0.7633,0.76335,0.76315,0.76335,1085000000.0
2007-10-26 03:29:00,0.76335,0.76335,0.76325,0.76325,1062400000.0
2007-10-26 03:30:00,0.76325,0.76325,0.7632,0.76325,610100000.0
2007-10-26 03:31:00,0.76325,0.7633,0.76265,0.7628,1375800000.0
2007-10-26 03:32:00,0.7628,0.7629,0.76275,0.76275,1177600000.0
2007-10-26 03:33:00,0.76275,0.7629,0.76275,0.7629,1067100000.0
2007-10-26 03:34:00,0.7629,0.763,0.7628,0.7629,1950899998.0
2007-10-26 03:35:00,0.76285,0.763,0.7628,0.7628,1950899998.0
2007-10-26 03:36:00,0.7628,0.7629,0.7628,0.7629,1121600000.0
2007-10-26 03:37:00,0.7629,0.7629,0.76275,0.7629,1406000000.0
2007-10-26 03:38:00,0.7629,0.7629,0.76265,0.76265,1244000000.0
2007-10-26 03:39:00,0.76265,0.7628,0.7621,0.76235,1064600000.0
2007-10-26 03:40:00,0.76235,0.7625,0.7621,0.7624,897800000.0
2007-10-26 03:41:00,0.7624,0.7625,0.7624,0.76245,1447200018.0
2007-10-26 03:42:00,0.7625,0.7627,0.76245,0.7626,711300000.0
2007-10-26 03:43:00,0.7626,0.7629,0.7626,0.7629,499200000.0
2007-10-26 03:44:00,0.7629,0.763,0.7628,0.7628,887200000.0
2007-10-26 03:45:00,0.7628,0.763,0.7628,0.76295,367400000.0
2007-10-26 03:46:00,0.76295,0.76295,0.76255,0.7626,792300000.0
2007-10-26 03:47:00,0.7626,0.7628,0.7626,0.7627,520200000.0
2007-10-26 03:48:00,0.7627,0.7627,0.76245,0.7626,1388700017.0
2007-10-26 03:49:00,0.7626,0.76265,0.76255,0.7626,775000000.0
2007-10-26 03:50:00,0.7626,0.7628,0.7626,0.7628,587500000.0
2007-10-26 03:51:00,0.7628,0.7629,0.7628,0.7629,968800000.0
2007-10-26 03:52:00,0.7629,0.7629,0.7628,0.76285,2026800000.0
2007-10-26 03:53:00,0.7629,0.7629,0.76275,0.76285,1208600000.0
2007-10-26 03:54:00,0.76285,0.7629,0.7628,0.76285,673000000.0
2007-10-26 03:55:00,0.76285,0.76295,0.76285,0.76285,527800000.0
2007-10-26 03:56:00,0.76285,0.763,0.76285,0.763,560200000.0
2007-10-26 03:57:00,0.763,0.763,0.76285,0.76295,486300004.0
2007-10-26 03:58:00,0.76295,0.7636,0.76295,0.7636,490000000.0
2007-10-26 03:59:00,0.7636,0.7637,0.76335,0.7635,739200000.0
2007-10-26 04:00:00,0.7635,0.7636,0.76295,0.7634,1163199998.0
2007-10-26 04:01:00,0.7634,0.7634,0.76295,0.763,1053100000.0
2007-10-26 04:02:00,0.763,0.7631,0.763,0.76305,556500000.0
2007-10-26 04:03:00,0.76305,0.7631,0.76295,0.76295,154200000.0
2007-10-26 04:04:00,0.76295,0.76295,0.7625,0.7627,508100000.0
2007-10-26 04:05:00,0.7627,0.7627,0.7625,0.7625,440300000.0
2007-10-26 04:06:00,0.7625,0.7626,0.76215,0.76225,878600001.0
2007-10-26 04:07:00,0.7623,0.7625,0.7622,0.7623,1168800000.0
2007-10-26 04:08:00,0.7623,0.7624,0.7622,0.7622,856400000.0
2007-10-26 04:09:00,0.7622,0.7624,0.7622,0.7622,755500000.0
2007-10-26 04:10:00,0.7622,0.7623,0.7622,0.7622,480800000.0
2007-10-26 04:11:00,0.7622,0.7623,0.76215,0.7622,1234200000.0
2007-10-26 04:12:00,0.7622,0.7622,0.76215,0.7622,609900000.0
2007-10-26 04:13:00,0.7622,0.7622,0.762,0.76215,819400000.0
2007-10-26 04:14:00,0.76215,0.7622,0.762,0.76215,1002600000.0
2007-10-26 04:15:00,0.76215,0.76235,0.7621,0.7622,859000000.0
2007-10-26 04:16:00,0.7622,0.7622,0.76205,0.7621,538900000.0
2007-10-26 04:17:00,0.7621,0.7622,0.7621,0.7621,540000000.0
2007-10-26 04:19:00,0.7621,0.7622,0.7621,0.7621,708900000.0
2007-10-26 04:20:00,0.7622,0.7622,0.762,0.7622,1519499951.0
2007-10-26 04:21:00,0.7622,0.7623,0.7621,0.7623,739899996.0
2007-10-26 04:22:00,0.7623,0.7627,0.7622,0.7623,1776599967.0
2007-10-26 04:23:00,0.7623,0.7625,0.76225,0.7623,1615600000.0
2007-10-26 04:24:00,0.7623,0.7623,0.7623,0.7623,628800000.0
2007-10-26 04:25:00,0.7623,0.76265,0.7623,0.7625,640500000.0
2007-10-26 04:26:00,0.7625,0.7625,0.7625,0.7625,921600000.0
2007-10-26 04:27:00,0.7625,0.7625,0.7625,0.7625,314400000.0
2007-10-26 04:28:00,0.7625,0.76255,0.76245,0.7625,1447200000.0
2007-10-26 04:29:00,0.7625,0.76265,0.7625,0.76255,411400000.0
2007-10-26 04:30:00,0.76255,0.7627,0.76245,0.7627,1390099977.0
2007-10-26 04:31:00,0.7627,0.7627,0.7626,0.7626,376500000.0
2007-10-26 04:32:00,0.7627,0.7631,0.7626,0.7631,549900000.0
2007-10-26 04:33:00,0.7631,0.7631,0.76285,0.7629,1120499973.0
2007-10-26 04:34:00,0.7629,0.763,0.76275,0.763,616299996.0
2007-10-26 04:35:00,0.763,0.7631,0.76285,0.76305,616000000.0
2007-10-26 04:36:00,0.7631,0.7635,0.76305,0.7635,496500000.0
2007-10-26 04:37:00,0.7635,0.7635,0.7633,0.7634,651200000.0
2007-10-26 04:38:00,0.7634,0.7635,0.7633,0.7634,711199991.0
2007-10-26 04:39:00,0.7634,0.7634,0.763,0.763,591800000.0
2007-10-26 04:40:00,0.763,0.7631,0.76285,0.7631,613099999.0
2007-10-26 04:41:00,0.7631,0.7635,0.7631,0.7634,960000000.0
2007-10-26 04:42:00,0.7634,0.7636,0.7634,0.7635,1565500019.0
2007-10-26 04:43:00,0.7635,0.7636,0.7634,0.76345,1615400000.0
2007-10-26 04:44:00,0.76345,0.7636,0.7632,0.7632,1562900000.0
2007-10-26 04:45:00,0.7632,0.7635,0.7632,0.7634,1093499980.0
2007-10-26 04:46:00,0.7634,0.7634,0.7633,0.7633,1944800000.0
2007-10-26 04:47:00,0.7633,0.7635,0.7633,0.7634,1944800000.0
2007-10-26 04:48:00,0.7634,0.7634,0.7632,0.7633,573600000.0
2007-10-26 04:49:00,0.7633,0.7633,0.76315,0.76315,400000000.0
2007-10-26 04:50:00,0.76315,0.76315,0.7628,0.7628,649400000.0
2007-10-26 04:51:00,0.7628,0.7629,0.7627,0.7629,562800000.0
2007-10-26 04:52:00,0.7629,0.7633,0.7629,0.7633,676000001.0
2007-10-26 04:53:00,0.76325,0.7636,0.76325,0.7636,622300000.0
2007-10-26 04:54:00,0.7636,0.7636,0.7633,0.7634,526800000.0
2007-10-26 04:55:00,0.7634,0.7638,0.7634,0.7638,500800000.0
2007-10-26 04:56:00,0.7638,0.7639,0.76375,0.7639,558500000.0
2007-10-26 04:57:00,0.7639,0.7639,0.7634,0.7639,1442000044.0
2007-10-26 04:58:00,0.7639,0.764,0.76365,0.76395,1178500008.0
2007-10-26 04:59:00,0.764,0.7641,0.76395,0.764,605700000.0
2007-10-26 05:00:00,0.76395,0.764,0.76355,0.7637,1333900017.0
2007-10-26 05:01:00,0.7637,0.7637,0.76365,0.7637,456800000.0
2007-10-26 05:02:00,0.7637,0.7637,0.7636,0.7637,1231000004.0
2007-10-26 05:03:00,0.7637,0.7637,0.7636,0.7637,520800000.0
2007-10-26 05:04:00,0.7637,0.7637,0.76345,0.7635,754800000.0
2007-10-26 05:05:00,0.7635,0.7635,0.7631,0.7632,553800000.0
2007-10-26 05:06:00,0.7632,0.7632,0.763,0.7631,680800000.0
2007-10-26 05:07:00,0.76315,0.7632,0.7631,0.76315,450000000.0
2007-10-26 05:08:00,0.76315,0.7632,0.76305,0.7631,1124400019.0
2007-10-26 05:09:00,0.7631,0.76315,0.76285,0.7629,1832700037.0
2007-10-26 05:10:00,0.7629,0.763,0.76275,0.76295,945000000.0
2007-10-26 05:11:00,0.76295,0.763,0.76295,0.763,1332300007.0
2007-10-26 05:12:00,0.763,0.7633,0.76295,0.76295,652500000.0
2007-10-26 05:13:00,0.76295,0.7633,0.7629,0.76295,731300000.0
2007-10-26 05:14:00,0.76295,0.76355,0.76295,0.7634,698300000.0
2007-10-26 05:15:00,0.7634,0.7635,0.76335,0.76345,829800000.0
2007-10-26 05:16:00,0.76345,0.7636,0.76345,0.7636,1285200000.0
2007-10-26 05:17:00,0.7636,0.7637,0.76355,0.7636,886700000.0
2007-10-26 05:18:00,0.7636,0.7636,0.7636,0.7636,763900000.0
2007-10-26 05:19:00,0.7636,0.7636,0.7635,0.7636,911000000.0
2007-10-26 05:20:00,0.7636,0.7639,0.7635,0.7639,513100000.0
2007-10-26 05:21:00,0.7639,0.7639,0.7636,0.7638,1135100000.0
2007-10-26 05:22:00,0.7638,0.7638,0.76375,0.7638,693600000.0
2007-10-26 05:23:00,0.7638,0.7638,0.7636,0.7636,1343600000.0
2007-10-26 05:24:00,0.7636,0.76365,0.76355,0.76365,966999998.0
2007-10-26 05:25:00,0.7636,0.7638,0.7635,0.76365,1116300004.0
2007-10-26 05:26:00,0.76365,0.7638,0.76365,0.7637,786800000.0
2007-10-26 05:27:00,0.7637,0.7637,0.76365,0.76365,734500000.0
2007-10-26 05:28:00,0.76365,0.76365,0.76365,0.76365,27000000.0
2007-10-26 05:29:00,0.76365,0.7637,0.76355,0.7637,400500000.0
2007-10-26 05:30:00,0.7637,0.7638,0.76365,0.7638,994400000.0
2007-10-26 05:31:00,0.7638,0.7638,0.76365,0.76375,1484300045.0
2007-10-26 05:32:00,0.76375,0.7639,0.76375,0.7639,292800000.0
2007-10-26 05:33:00,0.7639,0.7639,0.7637,0.7639,968700000.0
2007-10-26 05:34:00,0.7639,0.7639,0.7638,0.7639,553900000.0
2007-10-26 05:35:00,0.7639,0.764,0.76385,0.76395,299600000.0
2007-10-26 05:36:00,0.76395,0.7641,0.76395,0.76405,327900000.0
2007-10-26 05:37:00,0.76405,0.7642,0.764,0.764,1043200000.0
2007-10-26 05:38:00,0.764,0.7641,0.76395,0.76405,920100000.0
2007-10-26 05:39:00,0.76405,0.76405,0.7639,0.764,690200000.0
2007-10-26 05:40:00,0.764,0.76425,0.764,0.7642,512800000.0
2007-10-26 05:41:00,0.7642,0.7643,0.76415,0.76425,530400000.0
2007-10-26 05:42:00,0.76425,0.76425,0.7641,0.7641,419200000.0
2007-10-26 05:43:00,0.7641,0.76415,0.76405,0.7641,785600000.0
2007-10-26 05:44:00,0.76405,0.7641,0.764,0.76405,1407300000.0
2007-10-26 05:45:00,0.7641,0.7641,0.7639,0.7639,1448200000.0
2007-10-26 05:46:00,0.7639,0.7642,0.7639,0.76415,865400000.0
2007-10-26 05:47:00,0.76415,0.7642,0.7641,0.7642,624000000.0
2007-10-26 05:48:00,0.7642,0.7642,0.76395,0.7642,987400016.0
2007-10-26 05:49:00,0.7642,0.7643,0.7642,0.7643,1228100000.0
2007-10-26 05:50:00,0.7643,0.7644,0.76425,0.7644,522100000.0
2007-10-26 05:51:00,0.7644,0.7645,0.7644,0.7645,692000000.0
2007-10-26 05:52:00,0.7645,0.7645,0.7643,0.7644,1360000000.0
2007-10-26 05:53:00,0.76435,0.7645,0.7643,0.7644,1407300000.0
2007-10-26 05:54:00,0.7644,0.7646,0.7643,0.7643,1171200000.0
2007-10-26 05:55:00,0.7643,0.7644,0.76425,0.7643,669900000.0
2007-10-26 05:56:00,0.7643,0.7643,0.7643,0.7643,351200000.0
2007-10-26 05:57:00,0.7643,0.7643,0.7642,0.7642,378400000.0
2007-10-26 05:58:00,0.7642,0.7642,0.7641,0.7642,1632800000.0
2007-10-26 05:59:00,0.7641,0.7642,0.76395,0.7641,483900000.0
2007-10-26 06:00:00,0.7641,0.7641,0.76395,0.764,1561300000.0
2007-10-26 06:01:00,0.764,0.7641,0.76395,0.7641,781600000.0
2007-10-26 06:02:00,0.7641,0.7642,0.76395,0.7642,542800000.0
2007-10-26 06:03:00,0.7642,0.7642,0.7642,0.7642,222400000.0
2007-10-26 06:04:00,0.7642,0.7644,0.7642,0.7643,685600000.0
2007-10-26 06:05:00,0.7643,0.7643,0.76415,0.76425,674600000.0
2007-10-26 06:06:00,0.7643,0.7643,0.76405,0.7643,959600000.0
2007-10-26 06:07:00,0.7643,0.7643,0.76405,0.7643,1329100000.0
2007-10-26 06:08:00,0.7643,0.7643,0.76415,0.7643,868700000.0
2007-10-26 06:09:00,0.7643,0.7643,0.76425,0.7643,219200000.0
2007-10-26 06:10:00,0.7643,0.7643,0.76425,0.76425,272800000.0
2007-10-26 06:11:00,0.76425,0.7643,0.76405,0.76425,1486599979.0
2007-10-26 06:12:00,0.7643,0.7644,0.7643,0.7644,864000000.0
2007-10-26 06:13:00,0.7644,0.7644,0.7644,0.7644,883800000.0
2007-10-26 06:14:00,0.7644,0.76445,0.7644,0.7644,1036000000.0
2007-10-26 06:15:00,0.7644,0.7644,0.76415,0.76425,820400004.0
2007-10-26 06:16:00,0.76425,0.7644,0.76415,0.7644,1587600017.0
2007-10-26 06:17:00,0.7644,0.7644,0.76435,0.7644,208800000.0
2007-10-26 06:18:00,0.7644,0.7645,0.7644,0.7645,482400000.0
2007-10-26 06:19:00,0.7645,0.7645,0.7644,0.7645,340800000.0
2007-10-26 06:20:00,0.7645,0.7645,0.7645,0.7645,552800000.0
2007-10-26 06:21:00,0.7645,0.7645,0.76435,0.7644,841700000.0
2007-10-26 06:22:00,0.7644,0.7646,0.7644,0.7646,927100000.0
2007-10-26 06:23:00,0.7646,0.7646,0.76455,0.7646,282400000.0
2007-10-26 06:24:00,0.7646,0.7647,0.76455,0.7646,729000000.0
2007-10-26 06:25:00,0.7646,0.7646,0.76445,0.76445,1196800000.0
2007-10-26 06:26:00,0.76445,0.7646,0.76445,0.76455,1135800000.0
2007-10-26 06:27:00,0.76455,0.7646,0.7645,0.7646,321800000.0
2007-10-26 06:28:00,0.7646,0.7647,0.76455,0.7646,729100000.0
2007-10-26 06:29:00,0.7646,0.7646,0.7645,0.7646,635200000.0
2007-10-26 06:30:00,0.7646,0.7646,0.7645,0.7645,239200000.0
2007-10-26 06:31:00,0.7645,0.7645,0.76425,0.76425,385300000.0
2007-10-26 06:32:00,0.7643,0.7643,0.76415,0.76425,664200000.0
2007-10-26 06:33:00,0.7643,0.76445,0.76415,0.76445,1674400000.0
2007-10-26 06:34:00,0.7642,0.7645,0.7642,0.7645,522400000.0
2007-10-26 06:35:00,0.7645,0.7645,0.7644,0.7644,522400000.0
2007-10-26 06:36:00,0.7644,0.7645,0.7644,0.7645,1325500000.0
2007-10-26 06:37:00,0.7645,0.7646,0.7645,0.7645,813500000.0
2007-10-26 06:38:00,0.7645,0.7645,0.7644,0.7645,1172800000.0
2007-10-26 06:40:00,0.76445,0.7646,0.76445,0.7645,437399998.0
2007-10-26 06:41:00,0.7645,0.7646,0.7645,0.7645,633600000.0
2007-10-26 06:42:00,0.7645,0.7646,0.7645,0.7645,660700000.0
2007-10-26 06:43:00,0.7645,0.7646,0.76445,0.76445,1919100000.0
2007-10-26 06:44:00,0.76445,0.7645,0.76445,0.7645,1958999964.0
2007-10-26 06:45:00,0.7645,0.7646,0.7645,0.7646,313600000.0
2007-10-26 06:46:00,0.7646,0.7646,0.76445,0.7646,654900000.0
2007-10-26 06:47:00,0.7645,0.7646,0.7645,0.7646,1141399997.0
2007-10-26 06:48:00,0.7647,0.7647,0.7647,0.7647,1141399997.0
2007-10-26 06:49:00,0.7647,0.7647,0.7644,0.7644,1141399997.0
2007-10-26 06:50:00,0.7644,0.7645,0.7643,0.7644,522000000.0
2007-10-26 06:51:00,0.7644,0.7644,0.7643,0.7644,278000000.0
2007-10-26 06:52:00,0.7644,0.7644,0.76415,0.76415,455700000.0
2007-10-26 06:53:00,0.7642,0.7643,0.76415,0.7643,890000000.0
2007-10-26 06:54:00,0.7643,0.7643,0.7643,0.7643,946800000.0
2007-10-26 06:55:00,0.7643,0.7644,0.7642,0.7644,1190700000.0
2007-10-26 06:56:00,0.76435,0.7644,0.7643,0.7644,475600000.0
2007-10-26 06:57:00,0.76435,0.7644,0.7643,0.7644,690400000.0
2007-10-26 06:58:00,0.7644,0.7644,0.7644,0.7644,258400000.0
2007-10-26 06:59:00,0.7644,0.7644,0.76425,0.76425,1234600000.0
2007-10-26 07:00:00,0.76425,0.7643,0.76425,0.7643,722000000.0
2007-10-26 07:01:00,0.7643,0.7644,0.7643,0.7644,683300000.0
2007-10-26 07:02:00,0.7644,0.7645,0.7644,0.7644,980400000.0
2007-10-26 07:03:00,0.7644,0.7645,0.7644,0.76445,689400000.0
2007-10-26 07:04:00,0.76445,0.7645,0.76445,0.7645,252000000.0
2007-10-26 07:05:00,0.7645,0.7645,0.7645,0.7645,999500000.0
2007-10-26 07:06:00,0.7645,0.7646,0.76445,0.7645,958599985.0
2007-10-26 07:07:00,0.76445,0.7646,0.76445,0.7645,847999989.0
2007-10-26 07:08:00,0.7645,0.7645,0.7644,0.7644,1647600000.0
2007-10-26 07:09:00,0.7644,0.7645,0.7643,0.7643,1357600000.0
2007-10-26 07:11:00,0.7643,0.7643,0.7643,0.7643,354399992.0
2007-10-26 07:12:00,0.7644,0.7644,0.76435,0.7644,354399992.0
2007-10-26 07:13:00,0.7644,0.7647,0.7644,0.7645,556000000.0
2007-10-26 07:14:00,0.7645,0.7646,0.7645,0.7645,840800000.0
2007-10-26 07:15:00,0.7645,0.7646,0.7645,0.7645,946400000.0
2007-10-26 07:16:00,0.7645,0.7645,0.7645,0.7645,790400000.0
2007-10-26 07:17:00,0.7646,0.7646,0.7645,0.7645,979100000.0
2007-10-26 07:18:00,0.7644,0.7645,0.7644,0.7644,979100000.0
2007-10-26 07:21:00,0.76435,0.76455,0.76425,0.76455,979100000.0
2007-10-26 07:22:00,0.76455,0.76455,0.7642,0.7642,517600000.0
2007-10-26 07:23:00,0.7642,0.7642,0.76375,0.7639,724300000.0
2007-10-26 07:24:00,0.7639,0.7639,0.7638,0.76385,1263999983.0
2007-10-26 07:25:00,0.76385,0.76395,0.7638,0.7639,295399998.0
2007-10-26 07:26:00,0.7639,0.76405,0.7638,0.76395,1743699971.0
2007-10-26 07:27:00,0.764,0.764,0.7639,0.7639,1680899968.0
2007-10-26 07:28:00,0.7639,0.764,0.7639,0.764,1928300000.0
2007-10-26 07:31:00,0.764,0.7641,0.7637,0.76375,713400000.0
2007-10-26 07:32:00,0.76375,0.7638,0.7637,0.7637,600700000.0
2007-10-26 07:33:00,0.7637,0.7638,0.76365,0.7638,1546900001.0
2007-10-26 07:34:00,0.7638,0.7639,0.76375,0.7639,603200000.0
2007-10-26 07:35:00,0.764,0.764,0.7639,0.7639,946300000.0
2007-10-26 07:36:00,0.7639,0.764,0.7639,0.7639,946300000.0
2007-10-26 07:37:00,0.7639,0.7639,0.7638,0.7639,1180600000.0
2007-10-26 07:38:00,0.7639,0.76405,0.7639,0.76405,777600000.0
2007-10-26 07:39:00,0.76405,0.76405,0.76395,0.764,928300001.0
2007-10-26 07:40:00,0.764,0.7642,0.76395,0.7642,865100000.0
2007-10-26 07:41:00,0.7642,0.7643,0.7642,0.7643,495400000.0
2007-10-26 07:42:00,0.7643,0.7643,0.76395,0.764,801800000.0
2007-10-26 07:43:00,0.764,0.7643,0.764,0.7643,603600000.0
2007-10-26 07:44:00,0.7643,0.7643,0.7639,0.76415,937500000.0
2007-10-26 07:45:00,0.76415,0.7642,0.76415,0.7642,247200000.0
2007-10-26 07:46:00,0.7642,0.7642,0.76415,0.7642,807300000.0
2007-10-26 07:47:00,0.7642,0.76445,0.76405,0.7644,713100000.0
2007-10-26 07:48:00,0.7644,0.76445,0.7644,0.76445,808800000.0
2007-10-26 07:49:00,0.76445,0.76445,0.7643,0.76435,681600000.0
2007-10-26 07:50:00,0.76435,0.76435,0.7643,0.76435,561600000.0
2007-10-26 07:51:00,0.76435,0.7646,0.76435,0.7644,692000000.0
2007-10-26 07:52:00,0.7644,0.76445,0.7644,0.7644,512100000.0
2007-10-26 07:53:00,0.76445,0.76445,0.7641,0.76415,388500000.0
2007-10-26 07:54:00,0.76415,0.76435,0.76415,0.76435,288100000.0
2007-10-26 07:55:00,0.76435,0.76435,0.76415,0.76415,476100000.0
2007-10-26 07:56:00,0.76415,0.7643,0.76395,0.764,1166800001.0
2007-10-26 07:57:00,0.764,0.76455,0.76395,0.7645,842500000.0
2007-10-26 07:58:00,0.76455,0.7647,0.76425,0.7647,883399997.0
2007-10-26 07:59:00,0.7646,0.7657,0.76425,0.7655,977199999.0
2007-10-26 08:00:00,0.7655,0.7655,0.765,0.7652,678300001.0
2007-10-26 08:01:00,0.7651,0.7652,0.76495,0.7652,1341100000.0
2007-10-26 08:02:00,0.7652,0.7652,0.7647,0.7651,798700003.0
2007-10-26 08:03:00,0.7651,0.7651,0.76455,0.7646,554400000.0
2007-10-26 08:04:00,0.7646,0.7647,0.76445,0.7646,434900000.0
2007-10-26 08:05:00,0.7646,0.7646,0.7642,0.7645,1122000000.0
2007-10-26 08:06:00,0.7645,0.7646,0.7645,0.7645,436800000.0
2007-10-26 08:07:00,0.7645,0.7647,0.76445,0.7646,1267100000.0
2007-10-26 08:08:00,0.7646,0.7646,0.7643,0.76445,641500000.0
2007-10-26 08:09:00,0.7645,0.7646,0.7645,0.7646,498800000.0
2007-10-26 08:10:00,0.7646,0.7649,0.76425,0.76475,397500000.0
2007-10-26 08:11:00,0.76475,0.76515,0.76475,0.7649,647300000.0
2007-10-26 08:12:00,0.7649,0.7649,0.7645,0.76455,763300000.0
2007-10-26 08:13:00,0.76455,0.7649,0.76455,0.76475,969400000.0
2007-10-26 08:14:00,0.76475,0.7648,0.7646,0.76465,738200000.0
2007-10-26 08:15:00,0.76465,0.76475,0.76465,0.76475,197600000.0
2007-10-26 08:16:00,0.76475,0.76495,0.7647,0.76495,628600000.0
2007-10-26 08:17:00,0.76495,0.76495,0.7643,0.7643,648700000.0
2007-10-26 08:18:00,0.7643,0.76475,0.7643,0.76475,662000000.0
2007-10-26 08:19:00,0.76475,0.76475,0.76455,0.76455,973700000.0
2007-10-26 08:20:00,0.7646,0.76465,0.7645,0.76455,809299993.0
2007-10-26 08:21:00,0.76455,0.7646,0.7644,0.7644,690400000.0
2007-10-26 08:22:00,0.7644,0.7646,0.7643,0.7646,996200000.0
2007-10-26 08:23:00,0.7646,0.7646,0.76455,0.76455,495200000.0
2007-10-26 08:24:00,0.7645,0.76455,0.7642,0.7644,491600000.0
2007-10-26 08:25:00,0.7644,0.76475,0.76435,0.7645,921000002.0
2007-10-26 08:26:00,0.7645,0.7645,0.76415,0.7644,838700000.0
2007-10-26 08:27:00,0.7644,0.7644,0.76425,0.7644,1335200000.0
2007-10-26 08:28:00,0.7644,0.7649,0.7643,0.76465,801500000.0
2007-10-26 08:29:00,0.76465,0.7661,0.76465,0.766,1109900000.0
2007-10-26 08:30:00,0.766,0.76625,0.7657,0.7657,548650000.0
2007-10-26 08:31:00,0.7657,0.7657,0.76555,0.76555,459590000.0
2007-10-26 08:32:00,0.76555,0.7656,0.76525,0.7654,395390000.0
2007-10-26 08:33:00,0.7654,0.7659,0.7653,0.7658,922000000.0
2007-10-26 08:34:00,0.7658,0.76615,0.7658,0.76615,671300000.0
2007-10-26 08:35:00,0.76625,0.7667,0.76615,0.76635,887200000.0
2007-10-26 08:36:00,0.7664,0.7665,0.7662,0.7665,1001600000.0
2007-10-26 08:37:00,0.7665,0.7665,0.7663,0.7665,721600000.0
2007-10-26 08:38:00,0.7665,0.7667,0.76635,0.7665,479700000.0
2007-10-26 08:39:00,0.7665,0.7666,0.7659,0.7659,642299999.0
2007-10-26 08:40:00,0.7659,0.76635,0.7656,0.7659,489400000.0
2007-10-26 08:41:00,0.7659,0.766,0.7659,0.766,548000000.0
2007-10-26 08:42:00,0.766,0.7662,0.7659,0.7662,578400000.0
2007-10-26 08:43:00,0.7662,0.7662,0.7658,0.7658,544500000.0
2007-10-26 08:44:00,0.7658,0.7659,0.76575,0.76575,489100000.0
2007-10-26 08:45:00,0.76575,0.766,0.7656,0.7659,898099999.0
2007-10-26 08:46:00,0.7659,0.7661,0.7658,0.7659,891900000.0
2007-10-26 08:47:00,0.76585,0.766,0.76555,0.766,685300000.0
2007-10-26 08:48:00,0.766,0.76605,0.7658,0.7658,356500000.0
2007-10-26 08:49:00,0.7658,0.7659,0.7657,0.7659,396000000.0
2007-10-26 08:50:00,0.7659,0.766,0.7658,0.7658,407200000.0
2007-10-26 08:51:00,0.7658,0.7658,0.7655,0.7658,616100000.0
2007-10-26 08:52:00,0.7658,0.766,0.76575,0.766,536380858.0
2007-10-26 08:53:00,0.766,0.766,0.7657,0.7657,300429090.0
2007-10-26 08:54:00,0.7657,0.7657,0.7655,0.7655,388800000.0
2007-10-26 08:55:00,0.7655,0.7655,0.765,0.7652,996500000.0
2007-10-26 08:56:00,0.7652,0.7654,0.7651,0.7653,959600000.0
2007-10-26 08:57:00,0.76535,0.76535,0.76495,0.7651,536000000.0
2007-10-26 08:58:00,0.7651,0.7652,0.7651,0.7652,295900000.0
2007-10-26 08:59:00,0.7652,0.7653,0.7651,0.7652,440300000.0
2007-10-26 09:00:00,0.7652,0.7653,0.765,0.765,435700000.0
2007-10-26 09:01:00,0.7649,0.765,0.7647,0.7647,660100000.0
2007-10-26 09:02:00,0.7647,0.7648,0.76465,0.7648,644100000.0
2007-10-26 09:03:00,0.7648,0.76495,0.7647,0.7648,428000000.0
2007-10-26 09:04:00,0.7648,0.765,0.76475,0.7648,411445547.0
2007-10-26 09:05:00,0.7649,0.7649,0.7646,0.7646,340705034.0
2007-10-26 09:06:00,0.7646,0.7647,0.7644,0.7647,506633665.0
2007-10-26 09:07:00,0.7647,0.76485,0.7647,0.7647,304364270.0
2007-10-26 09:08:00,0.7647,0.7648,0.7647,0.7648,1067100000.0
2007-10-26 09:09:00,0.7648,0.7648,0.7648,0.7648,832400000.0
2007-10-26 09:10:00,0.7648,0.7649,0.7648,0.7648,971000000.0
2007-10-26 09:11:00,0.7648,0.7652,0.7648,0.7652,1125000000.0
2007-10-26 09:12:00,0.7652,0.7653,0.765,0.7651,495400000.0
2007-10-26 09:13:00,0.7651,0.7653,0.7649,0.7649,383700000.0
2007-10-26 09:14:00,0.7649,0.7649,0.7648,0.76485,142100000.0
2007-10-26 09:15:00,0.76485,0.7649,0.7648,0.7649,274600000.0
2007-10-26 09:16:00,0.7649,0.76495,0.7648,0.7648,800400000.0
2007-10-26 09:17:00,0.7648,0.7649,0.76445,0.7645,1232000000.0
2007-10-26 09:18:00,0.7645,0.7645,0.7644,0.7644,1238900000.0
2007-10-26 09:19:00,0.7644,0.7645,0.76435,0.7645,1614800000.0
2007-10-26 09:20:00,0.7645,0.7646,0.76445,0.76445,1809600000.0
2007-10-26 09:21:00,0.7645,0.7645,0.764,0.7642,1333900000.0
2007-10-26 09:22:00,0.7642,0.7643,0.7641,0.7642,1206100000.0
2007-10-26 09:23:00,0.7642,0.7643,0.76405,0.76415,894700000.0
2007-10-26 09:24:00,0.76415,0.7645,0.76415,0.7643,940000000.0
2007-10-26 09:25:00,0.7643,0.7643,0.7636,0.7636,848800000.0
2007-10-26 09:26:00,0.7636,0.7641,0.7636,0.7641,936800000.0
2007-10-26 09:27:00,0.7641,0.7647,0.764,0.7644,974100000.0
2007-10-26 09:28:00,0.7644,0.7644,0.76425,0.7643,1495000000.0
2007-10-26 09:29:00,0.7643,0.7645,0.76425,0.7645,2042099982.0
2007-10-26 09:30:00,0.7645,0.7646,0.7641,0.76425,845700000.0
2007-10-26 09:31:00,0.76425,0.7644,0.76415,0.76415,732800000.0
2007-10-26 09:32:00,0.7642,0.7642,0.7639,0.7639,1179200000.0
2007-10-26 09:33:00,0.7639,0.7642,0.76385,0.764,1187999999.0
2007-10-26 09:34:00,0.7641,0.7641,0.76395,0.76405,1036900000.0
2007-10-26 09:35:00,0.7641,0.7641,0.76395,0.76405,728100000.0
2007-10-26 09:36:00,0.76405,0.76425,0.76405,0.76405,858500000.0
2007-10-26 09:37:00,0.76405,0.7641,0.76405,0.76405,212500000.0
2007-10-26 09:38:00,0.76405,0.76405,0.7637,0.7638,845800000.0
2007-10-26 09:39:00,0.7638,0.764,0.7638,0.7639,1108800000.0
2007-10-26 09:40:00,0.7639,0.7639,0.7638,0.7639,1405000000.0
2007-10-26 09:41:00,0.7639,0.76415,0.76365,0.764,2073000020.0
2007-10-26 09:42:00,0.764,0.7642,0.7639,0.7641,1293800000.0
2007-10-26 09:43:00,0.7641,0.7643,0.76395,0.7643,1477700000.0
2007-10-26 09:44:00,0.7643,0.7643,0.7642,0.7643,1183600000.0
2007-10-26 09:45:00,0.7643,0.7643,0.76405,0.7641,495500000.0
2007-10-26 09:46:00,0.7641,0.7642,0.76395,0.76405,1344100000.0
2007-10-26 09:47:00,0.7641,0.7643,0.76405,0.7643,1676000000.0
2007-10-26 09:48:00,0.7643,0.7644,0.7641,0.7643,1200400000.0
2007-10-26 09:49:00,0.7643,0.7645,0.76425,0.7645,1024500001.0
2007-10-26 09:50:00,0.7645,0.7645,0.7644,0.7644,1900100000.0
2007-10-26 09:51:00,0.76445,0.7645,0.76435,0.7645,1900100000.0
2007-10-26 09:52:00,0.7645,0.7646,0.7644,0.7646,1892100000.0
2007-10-26 09:53:00,0.7646,0.7647,0.7645,0.7645,2110500000.0
2007-10-26 09:54:00,0.7643,0.7645,0.7643,0.7644,1084000000.0
2007-10-26 09:55:00,0.7645,0.7645,0.7644,0.7645,1084000000.0
2007-10-26 09:57:00,0.7646,0.7646,0.7645,0.7646,1084000000.0
2007-10-26 09:58:00,0.7645,0.7646,0.7645,0.7645,1084000000.0
2007-10-26 09:59:00,0.76465,0.7654,0.76465,0.76535,1084000000.0
2007-10-26 10:00:00,0.76535,0.76535,0.7652,0.7652,1121600000.0
2007-10-26 10:01:00,0.7652,0.76525,0.7651,0.76515,1255500000.0
2007-10-26 10:02:00,0.76515,0.76555,0.76515,0.76555,1546500000.0
2007-10-26 10:03:00,0.76555,0.7657,0.7655,0.7656,1399700000.0
2007-10-26 10:04:00,0.7656,0.76575,0.7656,0.7657,1204000000.0
2007-10-26 10:05:00,0.7657,0.76575,0.7656,0.7656,1478400000.0
2007-10-26 10:06:00,0.76565,0.7658,0.7653,0.7654,961500000.0
2007-10-26 10:07:00,0.7653,0.7654,0.7652,0.7652,971300000.0
2007-10-26 10:08:00,0.7652,0.76555,0.76505,0.7655,2000299999.0
2007-10-26 10:09:00,0.76555,0.76575,0.7655,0.7657,1259400000.0
2007-10-26 10:10:00,0.7657,0.76575,0.7654,0.76545,938200000.0
2007-10-26 10:11:00,0.76545,0.7655,0.76525,0.7655,543100000.0
2007-10-26 10:12:00,0.7655,0.7656,0.7653,0.7654,485700000.0
2007-10-26 10:13:00,0.7654,0.7655,0.765,0.76505,466242947.0
2007-10-26 10:14:00,0.76505,0.76505,0.7645,0.76455,896400000.0
2007-10-26 10:15:00,0.76455,0.7647,0.76455,0.7647,1607200011.0
2007-10-26 10:16:00,0.7647,0.7647,0.76455,0.76465,1615899982.0
2007-10-26 10:17:00,0.76465,0.7647,0.7641,0.7641,1238499998.0
2007-10-26 10:18:00,0.7641,0.76415,0.7636,0.76405,1052757734.0
2007-10-26 10:19:00,0.76405,0.76405,0.7638,0.7639,758600000.0
2007-10-26 10:20:00,0.7639,0.764,0.7637,0.7637,466600000.0
2007-10-26 10:21:00,0.7637,0.7639,0.7636,0.7637,619100000.0
2007-10-26 10:22:00,0.7637,0.76405,0.7637,0.76395,630200000.0
2007-10-26 10:23:00,0.76395,0.7641,0.76395,0.764,396400000.0
2007-10-26 10:24:00,0.764,0.764,0.76395,0.764,978300000.0
2007-10-26 10:25:00,0.764,0.764,0.76395,0.76395,1008200000.0
2007-10-26 10:26:00,0.764,0.764,0.7639,0.7639,1537200000.0
2007-10-26 10:27:00,0.7639,0.7641,0.76385,0.7641,957300000.0
2007-10-26 10:28:00,0.7641,0.76415,0.76395,0.7641,1093200007.0
2007-10-26 10:29:00,0.7641,0.7643,0.76405,0.76415,807500000.0
2007-10-26 10:30:00,0.76415,0.76425,0.7641,0.76415,423500001.0
2007-10-26 10:31:00,0.76415,0.76415,0.76395,0.764,417000000.0
2007-10-26 10:32:00,0.764,0.7641,0.764,0.7641,412900000.0
2007-10-26 10:33:00,0.7641,0.7641,0.76405,0.7641,560000000.0
2007-10-26 10:34:00,0.7641,0.7641,0.76395,0.7641,444014518.0
2007-10-26 10:35:00,0.7641,0.76415,0.764,0.76405,388300000.0
2007-10-26 10:36:00,0.76405,0.7642,0.76395,0.7642,1360000001.0
2007-10-26 10:37:00,0.7642,0.76435,0.76405,0.7642,1019899999.0
2007-10-26 10:38:00,0.7642,0.7643,0.76415,0.7642,1263499999.0
2007-10-26 10:39:00,0.7642,0.7645,0.7642,0.76435,1112700000.0
2007-10-26 10:40:00,0.76435,0.76455,0.7643,0.7645,920700000.0
2007-10-26 10:41:00,0.7645,0.76465,0.7645,0.76465,1332600000.0
2007-10-26 10:42:00,0.76465,0.765,0.7646,0.7649,1015600000.0
2007-10-26 10:43:00,0.7649,0.7651,0.7648,0.76485,731700000.0
2007-10-26 10:44:00,0.76485,0.7649,0.7645,0.7645,890400000.0
2007-10-26 10:45:00,0.7645,0.7646,0.76445,0.7646,2032800000.0
2007-10-26 10:46:00,0.7646,0.7646,0.7643,0.7645,1450200000.0
2007-10-26 10:47:00,0.7645,0.7645,0.76445,0.76445,1452800000.0
2007-10-26 10:48:00,0.76445,0.76465,0.7643,0.76465,1167500000.0
2007-10-26 10:49:00,0.76465,0.7648,0.76455,0.7646,1519299998.0
2007-10-26 10:50:00,0.76455,0.7648,0.76455,0.7648,2029800000.0
2007-10-26 10:51:00,0.7648,0.7648,0.7647,0.76475,987700000.0
2007-10-26 10:52:00,0.76475,0.76475,0.76475,0.76475,996000000.0
2007-10-26 10:53:00,0.76475,0.7648,0.7646,0.7646,1001100000.0
2007-10-26 10:54:00,0.7646,0.76465,0.76435,0.7644,615400000.0
2007-10-26 10:55:00,0.76435,0.7644,0.7643,0.7643,1178700000.0
2007-10-26 10:56:00,0.7643,0.7644,0.7642,0.7643,1203283634.0
2007-10-26 10:57:00,0.7643,0.7644,0.7642,0.7643,1783418202.0
2007-10-26 10:58:00,0.7643,0.7645,0.76425,0.7645,1259191776.0
2007-10-26 10:59:00,0.7645,0.7646,0.7645,0.7646,634627317.0
2007-10-26 11:00:00,0.7646,0.76475,0.7645,0.7646,1280100000.0
2007-10-26 11:01:00,0.7646,0.76465,0.7644,0.7645,367400000.0
2007-10-26 11:02:00,0.7645,0.76465,0.7644,0.76465,1048900000.0
2007-10-26 11:03:00,0.76465,0.76465,0.76455,0.76465,287600000.0
2007-10-26 11:04:00,0.76465,0.7647,0.76465,0.76465,177000000.0
2007-10-26 11:05:00,0.76465,0.7648,0.76465,0.76465,368071346.0
2007-10-26 11:06:00,0.76465,0.76465,0.7646,0.76465,143700000.0
2007-10-26 11:07:00,0.76465,0.76465,0.7646,0.76465,316600000.0
2007-10-26 11:08:00,0.76465,0.76465,0.7644,0.76445,314800000.0
2007-10-26 11:09:00,0.76445,0.7645,0.7642,0.76425,1752100045.0
2007-10-26 11:10:00,0.7643,0.7644,0.76425,0.7643,1981800000.0
2007-10-26 11:11:00,0.7643,0.7643,0.76415,0.7642,655600000.0
2007-10-26 11:12:00,0.7642,0.7643,0.76415,0.7643,644800001.0
2007-10-26 11:13:00,0.7643,0.7643,0.76415,0.7642,450800001.0
2007-10-26 11:14:00,0.7642,0.76435,0.76415,0.76415,287900000.0
2007-10-26 11:15:00,0.76415,0.76425,0.76415,0.76415,766000000.0
2007-10-26 11:16:00,0.76415,0.7642,0.76405,0.7642,710499994.0
2007-10-26 11:17:00,0.7642,0.7644,0.7641,0.7643,1330200015.0
2007-10-26 11:18:00,0.7643,0.7643,0.76415,0.7642,2091900053.0
2007-10-26 11:19:00,0.7642,0.7644,0.7642,0.7642,805600000.0
2007-10-26 11:21:00,0.7642,0.7642,0.76415,0.7642,1705399998.0
2007-10-26 11:22:00,0.7642,0.7642,0.76415,0.7642,895300000.0
2007-10-26 11:23:00,0.7642,0.76425,0.7642,0.76425,1791599975.0
2007-10-26 11:24:00,0.76425,0.7643,0.7642,0.7643,701600000.0
2007-10-26 11:25:00,0.7643,0.7643,0.76425,0.7643,555200000.0
2007-10-26 11:26:00,0.7643,0.7644,0.7643,0.76435,1737100000.0
2007-10-26 11:27:00,0.76435,0.7646,0.7643,0.7646,917600000.0
2007-10-26 11:28:00,0.7646,0.7649,0.7645,0.76475,1431700000.0
2007-10-26 11:29:00,0.76475,0.7649,0.76465,0.76475,1880899998.0
2007-10-26 11:30:00,0.76475,0.765,0.7643,0.7643,1156100000.0
2007-10-26 11:31:00,0.7643,0.7646,0.7641,0.7641,1061800000.0
2007-10-26 11:32:00,0.7642,0.76445,0.7641,0.7643,1049800000.0
2007-10-26 11:33:00,0.76435,0.7644,0.7643,0.7644,974500000.0
2007-10-26 11:34:00,0.7644,0.7648,0.7642,0.7644,1180600006.0
2007-10-26 11:35:00,0.7644,0.76445,0.76435,0.76435,641800000.0
2007-10-26 11:36:00,0.76435,0.76435,0.76415,0.76415,538200000.0
2007-10-26 11:37:00,0.76415,0.7642,0.76415,0.7642,638400000.0
2007-10-26 11:38:00,0.7642,0.7642,0.76415,0.7642,1324900000.0
2007-10-26 11:39:00,0.7642,0.7642,0.764,0.764,1608500010.0
2007-10-26 11:40:00,0.764,0.7641,0.7639,0.7641,1580300001.0
2007-10-26 11:41:00,0.7641,0.76415,0.764,0.7641,929600000.0
2007-10-26 11:42:00,0.7641,0.7642,0.76395,0.764,1672599997.0
2007-10-26 11:43:00,0.764,0.76405,0.76395,0.764,1273500000.0
2007-10-26 11:44:00,0.764,0.76405,0.764,0.76405,1131200000.0
2007-10-26 11:45:00,0.76405,0.76405,0.764,0.764,1501600000.0
2007-10-26 11:46:00,0.764,0.76405,0.7638,0.7638,923200000.0
2007-10-26 11:47:00,0.7638,0.7638,0.7632,0.7633,1161599996.0
2007-10-26 11:48:00,0.7633,0.7634,0.763,0.763,1566400000.0
2007-10-26 11:49:00,0.763,0.7631,0.7628,0.7628,1146700000.0
2007-10-26 11:50:00,0.7628,0.7628,0.76215,0.7625,844800000.0
2007-10-26 11:51:00,0.7625,0.7631,0.76245,0.763,1171899999.0
2007-10-26 11:52:00,0.763,0.7634,0.763,0.7634,1076000000.0
2007-10-26 11:53:00,0.7634,0.7634,0.76315,0.7632,1195100001.0
2007-10-26 11:54:00,0.7633,0.7633,0.7628,0.7628,1725600000.0
2007-10-26 11:55:00,0.7628,0.76355,0.7628,0.76335,1321600000.0
2007-10-26 11:56:00,0.76335,0.7634,0.76325,0.7633,1162300000.0
2007-10-26 11:57:00,0.7633,0.7634,0.7633,0.76335,1116000000.0
2007-10-26 11:58:00,0.76335,0.76355,0.76325,0.76355,1358000000.0
2007-10-26 11:59:00,0.76355,0.76355,0.76345,0.76345,1684000000.0
2007-10-26 12:00:00,0.76345,0.7636,0.76345,0.7636,1158800000.0
2007-10-26 12:01:00,0.7636,0.7636,0.76345,0.7635,1371500000.0
2007-10-26 12:02:00,0.7635,0.7636,0.7634,0.7636,1529800002.0
2007-10-26 12:03:00,0.7635,0.7636,0.7635,0.7636,1875700001.0
2007-10-26 12:04:00,0.7637,0.7638,0.76365,0.76365,1875700001.0
2007-10-26 12:05:00,0.76365,0.764,0.76365,0.76385,994300001.0
2007-10-26 12:06:00,0.76385,0.764,0.7637,0.76385,1139400001.0
2007-10-26 12:07:00,0.76385,0.76385,0.7634,0.7637,957600000.0
2007-10-26 12:08:00,0.7637,0.76375,0.76355,0.76375,652400000.0
2007-10-26 12:09:00,0.76375,0.76385,0.7637,0.76385,258400000.0
2007-10-26 12:10:00,0.76385,0.7639,0.76385,0.7639,353800000.0
2007-10-26 12:11:00,0.7642,0.7643,0.764,0.7642,1397700000.0
2007-10-26 12:12:00,0.7643,0.7643,0.7642,0.76425,1397700000.0
2007-10-26 12:13:00,0.76425,0.7644,0.7642,0.7642,1200000000.0
2007-10-26 12:14:00,0.7642,0.7643,0.76415,0.7642,1429599999.0
2007-10-26 12:15:00,0.7642,0.7642,0.7642,0.7642,632000000.0
2007-10-26 12:16:00,0.7642,0.7642,0.76405,0.7641,690600002.0
2007-10-26 12:17:00,0.76415,0.76415,0.76405,0.76415,666100002.0
2007-10-26 12:18:00,0.76415,0.76415,0.7641,0.7641,1304000000.0
2007-10-26 12:19:00,0.7641,0.7641,0.764,0.764,1046300000.0
2007-10-26 12:20:00,0.764,0.7641,0.76395,0.764,1802900003.0
2007-10-26 12:21:00,0.764,0.76405,0.76395,0.764,1526300037.0
2007-10-26 12:22:00,0.76395,0.7641,0.76385,0.76395,1425300026.0
2007-10-26 12:23:00,0.76395,0.76405,0.76385,0.76395,429499999.0
2007-10-26 12:24:00,0.76395,0.76395,0.7639,0.7639,697600000.0
2007-10-26 12:25:00,0.7639,0.7639,0.76375,0.7639,523200000.0
2007-10-26 12:26:00,0.7639,0.7639,0.7639,0.7639,764000000.0
2007-10-26 12:27:00,0.7639,0.7639,0.7636,0.7636,639200000.0
2007-10-26 12:28:00,0.7636,0.7636,0.76315,0.76315,673900000.0
2007-10-26 12:29:00,0.76315,0.7632,0.76295,0.76315,1292200001.0
2007-10-26 12:30:00,0.76315,0.7632,0.763,0.763,1097600000.0
2007-10-26 12:31:00,0.763,0.7631,0.7629,0.76295,1228500000.0
2007-10-26 12:32:00,0.7629,0.76315,0.7629,0.76315,1222300000.0
2007-10-26 12:33:00,0.76315,0.7632,0.76305,0.7631,1495899999.0
2007-10-26 12:34:00,0.7631,0.7631,0.763,0.763,302000000.0
2007-10-26 12:35:00,0.763,0.7631,0.76295,0.76305,1019200000.0
2007-10-26 12:36:00,0.76305,0.7632,0.76305,0.7632,1039300000.0
2007-10-26 12:37:00,0.7632,0.7632,0.76315,0.7632,1162100000.0
2007-10-26 12:38:00,0.7632,0.7632,0.76285,0.763,1263300000.0
2007-10-26 12:39:00,0.763,0.763,0.7629,0.76295,1453700000.0
2007-10-26 12:40:00,0.76295,0.7632,0.76295,0.76315,1451400000.0
2007-10-26 12:41:00,0.76315,0.76315,0.7631,0.76315,48900000.0
2007-10-26 12:42:00,0.76315,0.76315,0.76305,0.76305,74700000.0
2007-10-26 12:43:00,0.76305,0.7632,0.76305,0.76315,168050000.0
2007-10-26 12:44:00,0.76315,0.76315,0.7631,0.76315,323000000.0
2007-10-26 12:45:00,0.76315,0.76315,0.76295,0.763,1779350022.0
2007-10-26 12:46:00,0.763,0.76315,0.763,0.76315,996600000.0
2007-10-26 12:47:00,0.76315,0.76335,0.76315,0.76325,1468000000.0
2007-10-26 12:48:00,0.76325,0.76325,0.7632,0.76325,1498200000.0
2007-10-26 12:49:00,0.76325,0.7636,0.7632,0.7636,1215100000.0
2007-10-26 12:50:00,0.7636,0.7636,0.7631,0.76325,1800400001.0
2007-10-26 12:51:00,0.76325,0.7636,0.76325,0.76325,1155800000.0
2007-10-26 12:52:00,0.76325,0.76335,0.76315,0.76335,956300000.0
2007-10-26 12:53:00,0.76335,0.76335,0.76315,0.76315,972000000.0
2007-10-26 12:54:00,0.76315,0.76335,0.7631,0.76315,1009100000.0
2007-10-26 12:55:00,0.76315,0.76355,0.763,0.76345,949600000.0
2007-10-26 12:56:00,0.76345,0.7635,0.76325,0.76335,751600000.0
2007-10-26 12:57:00,0.76335,0.76365,0.76325,0.7635,1150800000.0
2007-10-26 12:58:00,0.7635,0.7638,0.7635,0.76375,961600000.0
2007-10-26 12:59:00,0.76375,0.7638,0.76335,0.76345,725700000.0
2007-10-26 13:00:00,0.76345,0.7635,0.7634,0.7635,913604196.0
2007-10-26 13:01:00,0.7635,0.7635,0.76345,0.7635,1009400000.0
2007-10-26 13:02:00,0.76345,0.7635,0.76335,0.76345,1522000014.0
2007-10-26 13:03:00,0.76345,0.76345,0.76335,0.76345,998300000.0
2007-10-26 13:04:00,0.76345,0.76395,0.76345,0.7639,1130000000.0
2007-10-26 13:05:00,0.7638,0.7639,0.7636,0.7639,1778700000.0
2007-10-26 13:06:00,0.764,0.76415,0.76395,0.76415,1778700000.0
2007-10-26 13:07:00,0.76415,0.76445,0.76415,0.76435,1496000000.0
2007-10-26 13:08:00,0.76435,0.76465,0.76435,0.7644,1935200000.0
2007-10-26 13:09:00,0.76445,0.76455,0.7643,0.76455,1632100000.0
2007-10-26 13:10:00,0.76455,0.76455,0.76445,0.76445,1598800000.0
2007-10-26 13:12:00,0.76445,0.76465,0.76445,0.76455,1316300000.0
2007-10-26 13:13:00,0.76455,0.76465,0.76445,0.76445,1489600000.0
2007-10-26 13:14:00,0.76445,0.76445,0.76435,0.76445,1948000000.0
2007-10-26 13:15:00,0.76445,0.76445,0.76435,0.76445,896000000.0
2007-10-26 13:16:00,0.76445,0.76445,0.7644,0.7644,988700000.0
2007-10-26 13:17:00,0.7644,0.76445,0.7643,0.7644,1461500011.0
2007-10-26 13:18:00,0.7644,0.7644,0.764,0.7641,1236100000.0
2007-10-26 13:19:00,0.76415,0.76445,0.76405,0.76445,1478000000.0
2007-10-26 13:20:00,0.76445,0.76445,0.76435,0.76445,1004000000.0
2007-10-26 13:21:00,0.76445,0.76445,0.76435,0.7644,1420000000.0
2007-10-26 13:22:00,0.7644,0.7644,0.7643,0.7643,1006400000.0
2007-10-26 13:23:00,0.7643,0.7644,0.76425,0.76435,1487100000.0
2007-10-26 13:24:00,0.76435,0.7644,0.7642,0.76425,1517600000.0
2007-10-26 13:25:00,0.76425,0.7643,0.7641,0.76415,1176900000.0
2007-10-26 13:26:00,0.76415,0.76415,0.7639,0.7639,904600000.0
2007-10-26 13:27:00,0.7639,0.76395,0.7637,0.7638,1225599999.0
2007-10-26 13:28:00,0.7638,0.76415,0.76365,0.76415,1122300001.0
2007-10-26 13:29:00,0.76415,0.7643,0.76415,0.7642,538900000.0
2007-10-26 13:30:00,0.7642,0.76435,0.7642,0.7643,804300000.0
2007-10-26 13:31:00,0.7643,0.76435,0.76415,0.76425,846399997.0
2007-10-26 13:32:00,0.76425,0.76425,0.7639,0.764,1094000000.0
2007-10-26 13:33:00,0.764,0.7643,0.76395,0.7643,798400000.0
2007-10-26 13:34:00,0.7643,0.7643,0.76405,0.7643,625400000.0
2007-10-26 13:35:00,0.7643,0.7643,0.7642,0.76425,719200000.0
2007-10-26 13:36:00,0.76425,0.7643,0.76415,0.7643,569200000.0
2007-10-26 13:37:00,0.7643,0.7643,0.764,0.7641,1101600000.0
2007-10-26 13:38:00,0.7639,0.764,0.7639,0.764,485600000.0
2007-10-26 13:40:00,0.7639,0.764,0.7639,0.764,485600000.0
2007-10-26 13:41:00,0.764,0.764,0.76395,0.764,485600000.0
2007-10-26 13:42:00,0.764,0.764,0.7639,0.76395,371100000.0
2007-10-26 13:43:00,0.7638,0.7638,0.76355,0.76365,1158800002.0
2007-10-26 13:44:00,0.7637,0.7638,0.76355,0.7636,795500000.0
2007-10-26 13:45:00,0.7636,0.76385,0.76355,0.76375,743000000.0
2007-10-26 13:46:00,0.76375,0.7642,0.76375,0.764,744700000.0
2007-10-26 13:47:00,0.764,0.76405,0.76365,0.76395,1242399995.0
2007-10-26 13:48:00,0.764,0.76405,0.7639,0.764,760000000.0
2007-10-26 13:49:00,0.764,0.7641,0.76395,0.7641,937399991.0
2007-10-26 13:50:00,0.7641,0.7642,0.76385,0.7639,565100000.0
2007-10-26 13:51:00,0.7639,0.7639,0.7635,0.7637,904000000.0
2007-10-26 13:52:00,0.7637,0.7637,0.7634,0.7636,763100001.0
2007-10-26 13:53:00,0.7636,0.76375,0.7636,0.7637,1105599994.0
2007-10-26 13:54:00,0.7637,0.7637,0.76355,0.76365,1583900002.0
2007-10-26 13:55:00,0.76365,0.7637,0.76355,0.76355,804000000.0
2007-10-26 13:56:00,0.76355,0.7636,0.7635,0.76355,957599994.0
2007-10-26 13:57:00,0.7637,0.7637,0.7636,0.7636,1483100007.0
2007-10-26 13:58:00,0.7637,0.7637,0.7636,0.7636,1483100007.0
2007-10-26 13:59:00,0.7636,0.7636,0.76345,0.7635,1483100007.0
2007-10-26 14:00:00,0.7635,0.7636,0.7634,0.7635,724999997.0
2007-10-26 14:01:00,0.7635,0.7637,0.7635,0.7637,613600000.0
2007-10-26 14:02:00,0.7637,0.764,0.7637,0.76395,1151599999.0
2007-10-26 14:03:00,0.76395,0.764,0.76385,0.7639,1171999966.0
2007-10-26 14:04:00,0.7639,0.7639,0.76365,0.7639,472000000.0
2007-10-26 14:05:00,0.7639,0.7639,0.76385,0.7639,951200000.0
2007-10-26 14:06:00,0.764,0.764,0.7639,0.764,720000000.0
2007-10-26 14:07:00,0.764,0.7641,0.764,0.7641,720000000.0
2007-10-26 14:08:00,0.7641,0.7641,0.7641,0.7641,385600000.0
2007-10-26 14:09:00,0.7641,0.7641,0.76405,0.7641,756800000.0
2007-10-26 14:10:00,0.7641,0.76435,0.76405,0.7643,1408199976.0
2007-10-26 14:11:00,0.7643,0.7646,0.7643,0.7646,804000000.0
2007-10-26 14:12:00,0.7646,0.7647,0.7646,0.7647,845600000.0
2007-10-26 14:13:00,0.7647,0.7651,0.7647,0.765,992400000.0
2007-10-26 14:14:00,0.765,0.76535,0.765,0.7653,1069899998.0
2007-10-26 14:15:00,0.76525,0.7653,0.7649,0.765,1385900003.0
2007-10-26 14:16:00,0.765,0.76505,0.7649,0.76495,1490399997.0
2007-10-26 14:17:00,0.76495,0.7652,0.76485,0.76505,1955100002.0
2007-10-26 14:18:00,0.7651,0.7652,0.7649,0.7649,1246800000.0
2007-10-26 14:19:00,0.7649,0.765,0.7646,0.7649,630800000.0
2007-10-26 14:20:00,0.7649,0.7653,0.7649,0.76495,1349800000.0
2007-10-26 14:21:00,0.765,0.7654,0.76495,0.7653,1567699990.0
2007-10-26 14:22:00,0.7653,0.76565,0.7653,0.76555,808313172.0
2007-10-26 14:23:00,0.76555,0.7659,0.76545,0.7659,962421482.0
2007-10-26 14:24:00,0.7659,0.76605,0.7659,0.7659,1435500000.0
2007-10-26 14:25:00,0.7659,0.7661,0.7658,0.7658,1830299987.0
2007-10-26 14:26:00,0.7658,0.766,0.7658,0.766,965600000.0
2007-10-26 14:27:00,0.7659,0.766,0.7659,0.766,1996900004.0
2007-10-26 14:28:00,0.7662,0.76625,0.76615,0.7662,1996900004.0
2007-10-26 14:29:00,0.7663,0.7663,0.7663,0.7663,1257500000.0
2007-10-26 14:30:00,0.76635,0.76635,0.7662,0.7663,1257500000.0
2007-10-26 14:31:00,0.7663,0.7664,0.7663,0.7663,1104800000.0
2007-10-26 14:32:00,0.7663,0.7663,0.7662,0.7662,1465600000.0
2007-10-26 14:33:00,0.7662,0.76625,0.7662,0.76625,2014700000.0
2007-10-26 14:34:00,0.76625,0.76625,0.7661,0.7662,1550900000.0
2007-10-26 14:35:00,0.7662,0.7662,0.76575,0.766,912000000.0
2007-10-26 14:36:00,0.766,0.766,0.76585,0.7659,489600000.0
2007-10-26 14:37:00,0.7659,0.76615,0.7659,0.766,695500000.0
2007-10-26 14:38:00,0.766,0.7661,0.766,0.7661,380800000.0
2007-10-26 14:39:00,0.7661,0.7661,0.766,0.766,481600000.0
2007-10-26 14:40:00,0.766,0.7661,0.76595,0.76595,719200000.0
2007-10-26 14:41:00,0.76595,0.7661,0.76595,0.766,564000000.0
2007-10-26 14:42:00,0.766,0.766,0.7657,0.7657,469600000.0
2007-10-26 14:43:00,0.7657,0.76575,0.76565,0.76575,1573899966.0
2007-10-26 14:44:00,0.76575,0.7658,0.76575,0.7658,272800000.0
2007-10-26 14:45:00,0.7658,0.7658,0.7656,0.7656,459200000.0
2007-10-26 14:46:00,0.7656,0.7657,0.7656,0.76565,1233400000.0
2007-10-26 14:48:00,0.76565,0.7658,0.76565,0.76575,1616299985.0
2007-10-26 14:49:00,0.76575,0.7659,0.76575,0.7658,652000000.0
2007-10-26 14:50:00,0.7658,0.7659,0.7658,0.7659,433400000.0
2007-10-26 14:51:00,0.7659,0.7659,0.76585,0.7659,749300000.0
2007-10-26 14:52:00,0.7659,0.76595,0.7659,0.76595,349000000.0
2007-10-26 14:53:00,0.76595,0.76595,0.76565,0.7657,794200000.0
2007-10-26 14:54:00,0.7657,0.7659,0.7657,0.7659,384000000.0
2007-10-26 14:55:00,0.7659,0.7659,0.76575,0.76575,623000000.0
2007-10-26 14:56:00,0.76575,0.7658,0.76565,0.7657,771200000.0
2007-10-26 14:57:00,0.7657,0.766,0.76565,0.766,1451099978.0
2007-10-26 14:58:00,0.766,0.766,0.76575,0.76575,1524000038.0
2007-10-26 14:59:00,0.76575,0.76575,0.76565,0.76565,436800000.0
2007-10-26 15:00:00,0.76565,0.7657,0.7656,0.76565,625500000.0
2007-10-26 15:01:00,0.76565,0.7657,0.7656,0.76565,572800000.0
2007-10-26 15:02:00,0.76565,0.7657,0.7655,0.7655,545500000.0
2007-10-26 15:03:00,0.76565,0.76565,0.7654,0.7654,296500000.0
2007-10-26 15:04:00,0.7654,0.7654,0.76505,0.7651,606000000.0
2007-10-26 15:05:00,0.76515,0.76525,0.7651,0.76525,1244799988.0
2007-10-26 15:06:00,0.76525,0.76545,0.7651,0.76525,528300000.0
2007-10-26 15:07:00,0.76525,0.7654,0.76515,0.7653,580800000.0
2007-10-26 15:08:00,0.7653,0.7653,0.7652,0.7652,611200000.0
2007-10-26 15:09:00,0.7652,0.7653,0.76515,0.7652,659800000.0
2007-10-26 15:10:00,0.7652,0.7652,0.76515,0.7652,1736299956.0
2007-10-26 15:11:00,0.7652,0.76555,0.7652,0.7654,1531699966.0
2007-10-26 15:12:00,0.7654,0.7655,0.7654,0.7655,549600000.0
2007-10-26 15:13:00,0.7655,0.7655,0.76545,0.7655,784300000.0
2007-10-26 15:14:00,0.7655,0.7656,0.7653,0.7654,782800000.0
2007-10-26 15:15:00,0.7654,0.7657,0.7653,0.76535,1020000000.0
2007-10-26 15:16:00,0.7653,0.76535,0.7653,0.7653,683000000.0
2007-10-26 15:17:00,0.7653,0.7655,0.7653,0.7653,938200001.0
2007-10-26 15:18:00,0.7653,0.76535,0.76505,0.7651,408500000.0
2007-10-26 15:19:00,0.7651,0.76545,0.7651,0.76545,1491100033.0
2007-10-26 15:20:00,0.7654,0.76555,0.76535,0.76555,689600000.0
2007-10-26 15:21:00,0.76555,0.7656,0.7655,0.7655,207000000.0
2007-10-26 15:22:00,0.7655,0.7655,0.76535,0.76545,184400000.0
2007-10-26 15:23:00,0.76545,0.76545,0.76545,0.76545,48800000.0
2007-10-26 15:24:00,0.76545,0.7657,0.76545,0.7657,383500000.0
2007-10-26 15:25:00,0.7657,0.7658,0.76565,0.76575,385000000.0
2007-10-26 15:26:00,0.76575,0.7658,0.76545,0.76545,486100000.0
2007-10-26 15:27:00,0.7654,0.76545,0.76535,0.76535,574000000.0
2007-10-26 15:28:00,0.76535,0.76555,0.7653,0.7655,715400000.0
2007-10-26 15:29:00,0.7655,0.7656,0.7655,0.7655,955800000.0
2007-10-26 15:30:00,0.7655,0.7657,0.7654,0.7656,358400000.0
2007-10-26 15:31:00,0.7658,0.7663,0.7656,0.7662,232800000.0
2007-10-26 15:32:00,0.7664,0.7664,0.7664,0.7664,232800000.0
2007-10-26 15:33:00,0.7664,0.7664,0.766,0.76615,487800000.0
2007-10-26 15:34:00,0.76605,0.7661,0.76595,0.76605,1256900000.0
2007-10-26 15:35:00,0.76605,0.76605,0.7658,0.7659,950400000.0
2007-10-26 15:36:00,0.7659,0.76595,0.76575,0.7659,1084700000.0
2007-10-26 15:37:00,0.7659,0.7659,0.7658,0.7658,1086100000.0
2007-10-26 15:38:00,0.7658,0.7659,0.7658,0.7659,1120299984.0
2007-10-26 15:39:00,0.7659,0.7661,0.7658,0.7659,483900000.0
2007-10-26 15:40:00,0.7659,0.7662,0.7659,0.7661,875700000.0
2007-10-26 15:41:00,0.7661,0.7662,0.76585,0.766,822399999.0
2007-10-26 15:42:00,0.766,0.7662,0.76595,0.7661,1987199955.0
2007-10-26 15:43:00,0.7661,0.7664,0.76605,0.76625,1570100001.0
2007-10-26 15:44:00,0.7662,0.7664,0.7662,0.7662,709300000.0
2007-10-26 15:45:00,0.7662,0.7662,0.76595,0.76605,1443200000.0
2007-10-26 15:46:00,0.76605,0.76615,0.7656,0.7657,1634500015.0
2007-10-26 15:47:00,0.7657,0.7657,0.7655,0.7656,686200000.0
2007-10-26 15:48:00,0.7656,0.7658,0.7655,0.7657,948000000.0
2007-10-26 15:49:00,0.7657,0.7657,0.7656,0.76565,308500000.0
2007-10-26 15:50:00,0.76565,0.7659,0.7656,0.7659,286000000.0
2007-10-26 15:51:00,0.7659,0.76615,0.7659,0.76615,904900000.0
2007-10-26 15:52:00,0.76615,0.76615,0.7659,0.7659,788000000.0
2007-10-26 15:53:00,0.7659,0.7659,0.7659,0.7659,1159000000.0
2007-10-26 15:54:00,0.7659,0.7663,0.76585,0.7663,2086300000.0
2007-10-26 15:55:00,0.7662,0.7663,0.7662,0.7662,1310500000.0
2007-10-26 15:56:00,0.7662,0.7666,0.7662,0.7663,1597300023.0
2007-10-26 15:57:00,0.7663,0.7671,0.7663,0.767,1012300000.0
2007-10-26 15:58:00,0.767,0.767,0.7667,0.7669,1854299978.0
2007-10-26 15:59:00,0.7669,0.76725,0.76655,0.76655,1148200000.0
2007-10-26 16:00:00,0.76655,0.7674,0.7664,0.76715,745200000.0
2007-10-26 16:01:00,0.76715,0.7675,0.767,0.767,1125200000.0
2007-10-26 16:02:00,0.767,0.767,0.7666,0.7668,1141200000.0
2007-10-26 16:03:00,0.7668,0.7669,0.7666,0.7666,1126900000.0
2007-10-26 16:04:00,0.7666,0.7668,0.7664,0.7666,830800000.0
2007-10-26 16:05:00,0.7666,0.7667,0.7663,0.7665,480900000.0
2007-10-26 16:06:00,0.7665,0.7666,0.76645,0.7666,622400000.0
2007-10-26 16:07:00,0.7666,0.7668,0.7666,0.7666,548091635.0
2007-10-26 16:08:00,0.7666,0.7668,0.76655,0.7668,806100000.0
2007-10-26 16:09:00,0.7668,0.7669,0.7667,0.7668,927200000.0
2007-10-26 16:10:00,0.7668,0.7671,0.7668,0.7669,1081400000.0
2007-10-26 16:11:00,0.7669,0.767,0.7668,0.7668,1065100000.0
2007-10-26 16:12:00,0.7668,0.76725,0.76675,0.7669,1561600000.0
2007-10-26 16:13:00,0.7668,0.7672,0.76675,0.7672,1042000000.0
2007-10-26 16:14:00,0.7672,0.7674,0.767,0.7674,660800000.0
2007-10-26 16:15:00,0.7674,0.7674,0.7668,0.7668,848000000.0
2007-10-26 16:16:00,0.7668,0.767,0.7668,0.7668,540000000.0
2007-10-26 16:17:00,0.7668,0.7668,0.76645,0.76655,396200000.0
2007-10-26 16:18:00,0.76655,0.76675,0.76645,0.7665,682700000.0
2007-10-26 16:19:00,0.7665,0.7666,0.7664,0.7665,700200000.0
2007-10-26 16:20:00,0.7665,0.7665,0.76635,0.7664,789400000.0
2007-10-26 16:21:00,0.7664,0.7665,0.7664,0.7664,714400000.0
2007-10-26 16:22:00,0.7664,0.7664,0.7663,0.7664,845500000.0
2007-10-26 16:23:00,0.7664,0.7664,0.7662,0.7662,1136000000.0
2007-10-26 16:24:00,0.76625,0.7665,0.76625,0.7664,1072899998.0
2007-10-26 16:25:00,0.76635,0.76645,0.76625,0.7664,1148600002.0
2007-10-26 16:26:00,0.7664,0.7665,0.7663,0.7663,684000000.0
2007-10-26 16:27:00,0.7663,0.7664,0.7663,0.7663,1029900000.0
2007-10-26 16:28:00,0.7663,0.7666,0.76625,0.7664,999700000.0
2007-10-26 16:29:00,0.7664,0.7665,0.76635,0.7665,1196900000.0
2007-10-26 16:30:00,0.7665,0.7665,0.76635,0.7664,434300000.0
2007-10-26 16:31:00,0.7664,0.7666,0.76635,0.7665,800800000.0
2007-10-26 16:32:00,0.7665,0.7673,0.7665,0.767,963300000.0
2007-10-26 16:33:00,0.767,0.767,0.76675,0.7669,955000000.0
2007-10-26 16:34:00,0.7669,0.7669,0.7666,0.7666,849000000.0
2007-10-26 16:35:00,0.7666,0.7666,0.76645,0.7665,1932499999.0
2007-10-26 16:36:00,0.76645,0.76665,0.76645,0.7666,1483599985.0
2007-10-26 16:37:00,0.7666,0.76665,0.76655,0.76665,444800000.0
2007-10-26 16:38:00,0.76665,0.76665,0.7666,0.7666,592000000.0
2007-10-26 16:39:00,0.7666,0.7667,0.7663,0.7663,1763300001.0
2007-10-26 16:40:00,0.7663,0.76645,0.7663,0.7664,1302200002.0
2007-10-26 16:41:00,0.7664,0.7664,0.76595,0.76625,506000000.0
2007-10-26 16:42:00,0.76635,0.7665,0.7662,0.7662,448800000.0
2007-10-26 16:43:00,0.7662,0.7662,0.766,0.76605,507200000.0
2007-10-26 16:44:00,0.76605,0.7661,0.76605,0.76605,918400000.0
2007-10-26 16:45:00,0.76605,0.76605,0.7658,0.76585,397200001.0
2007-10-26 16:46:00,0.76585,0.7661,0.76585,0.76605,591200000.0
2007-10-26 16:47:00,0.76605,0.7661,0.766,0.7661,689600000.0
2007-10-26 16:48:00,0.766,0.76615,0.766,0.76615,671799999.0
2007-10-26 16:49:00,0.76615,0.7664,0.76605,0.7664,786400000.0
2007-10-26 16:50:00,0.7664,0.76655,0.76635,0.76635,428100000.0
2007-10-26 16:51:00,0.76635,0.76655,0.7663,0.7663,275200000.0
2007-10-26 16:52:00,0.7663,0.76655,0.7663,0.76655,455100000.0
2007-10-26 16:53:00,0.76655,0.7666,0.76645,0.7665,623300000.0
2007-10-26 16:54:00,0.7665,0.76665,0.76585,0.76585,404100000.0
2007-10-26 16:55:00,0.76585,0.76615,0.7655,0.7659,1081999996.0
2007-10-26 16:56:00,0.7659,0.76625,0.7658,0.7661,1679899993.0
2007-10-26 16:57:00,0.7661,0.76615,0.766,0.766,939200000.0
2007-10-26 16:58:00,0.766,0.7663,0.766,0.7663,678400000.0
2007-10-26 16:59:00,0.7663,0.7664,0.7661,0.7661,626400000.0
2007-10-26 17:00:00,0.7661,0.76615,0.76575,0.76605,1119600003.0
2007-10-26 17:01:00,0.76605,0.7661,0.7658,0.7661,629700000.0
2007-10-26 17:02:00,0.7661,0.76615,0.76575,0.7658,1524500000.0
2007-10-26 17:03:00,0.7658,0.7659,0.76575,0.7659,570800000.0
2007-10-26 17:04:00,0.7659,0.7659,0.7659,0.7659,401600000.0
2007-10-26 17:05:00,0.7659,0.7659,0.7657,0.76585,724000000.0
2007-10-26 17:06:00,0.76585,0.766,0.7658,0.7659,512000000.0
2007-10-26 17:07:00,0.7659,0.7661,0.76575,0.7659,870700000.0
2007-10-26 17:08:00,0.766,0.766,0.7658,0.766,793000000.0
2007-10-26 17:09:00,0.766,0.7664,0.7658,0.7661,1120500000.0
2007-10-26 17:10:00,0.7661,0.7661,0.766,0.7661,979800000.0
2007-10-26 17:11:00,0.7661,0.7661,0.7659,0.7661,965500000.0
2007-10-26 17:12:00,0.7661,0.7662,0.76595,0.7662,1286300000.0
2007-10-26 17:13:00,0.7662,0.7663,0.7658,0.7658,923900000.0
2007-10-26 17:14:00,0.7658,0.766,0.7655,0.7658,1144700000.0
2007-10-26 17:15:00,0.7657,0.7659,0.7657,0.7658,959200000.0
2007-10-26 17:16:00,0.7658,0.7658,0.7654,0.7654,974300000.0
2007-10-26 17:17:00,0.7654,0.7654,0.7653,0.7653,972000000.0
2007-10-26 17:18:00,0.7653,0.76555,0.7653,0.76555,558700000.0
2007-10-26 17:19:00,0.76555,0.76575,0.7655,0.7655,604800000.0
2007-10-26 17:20:00,0.7655,0.7655,0.7655,0.7655,580000000.0
2007-10-26 17:21:00,0.7655,0.7655,0.765,0.7651,848400000.0
2007-10-26 17:22:00,0.76505,0.7652,0.7647,0.76505,1091900001.0
2007-10-26 17:23:00,0.76505,0.7653,0.76505,0.7652,1421199996.0
2007-10-26 17:24:00,0.7652,0.7656,0.7652,0.76525,1038600000.0
2007-10-26 17:25:00,0.76525,0.76525,0.7652,0.7652,600000000.0
2007-10-26 17:26:00,0.7652,0.7652,0.7652,0.7652,849600000.0
2007-10-26 17:27:00,0.7652,0.7653,0.76515,0.7653,1342400000.0
2007-10-26 17:28:00,0.7653,0.7655,0.7652,0.76535,801600000.0
2007-10-26 17:29:00,0.76535,0.76535,0.7652,0.7653,1023800000.0
2007-10-26 17:30:00,0.7653,0.76545,0.7653,0.76545,978400000.0
2007-10-26 17:31:00,0.76545,0.7655,0.76535,0.76545,1212000000.0
2007-10-26 17:32:00,0.76545,0.7658,0.76545,0.76555,958400000.0
2007-10-26 17:33:00,0.76555,0.7657,0.7655,0.7657,1131900000.0
2007-10-26 17:34:00,0.7657,0.7657,0.76565,0.76565,488600000.0
2007-10-26 17:35:00,0.76565,0.76565,0.7654,0.76545,889600000.0
2007-10-26 17:36:00,0.76545,0.76565,0.76545,0.76565,1198500000.0
2007-10-26 17:37:00,0.76565,0.7657,0.76565,0.7657,1028800000.0
2007-10-26 17:38:00,0.7657,0.76575,0.76555,0.76575,1120000000.0
2007-10-26 17:39:00,0.76575,0.7658,0.7654,0.76575,1639599999.0
2007-10-26 17:40:00,0.7656,0.76575,0.7655,0.7656,1340700000.0
2007-10-26 17:41:00,0.7656,0.76565,0.7655,0.7655,2018200000.0
2007-10-26 17:42:00,0.7655,0.7659,0.7655,0.7658,1352000000.0
2007-10-26 17:43:00,0.7659,0.7659,0.7657,0.7658,1474800000.0
2007-10-26 17:44:00,0.7658,0.7658,0.7655,0.7658,919800000.0
2007-10-26 17:46:00,0.7657,0.7659,0.7657,0.7658,778300000.0
2007-10-26 17:47:00,0.76575,0.7659,0.76555,0.7656,1299000000.0
2007-10-26 17:48:00,0.7656,0.7656,0.7655,0.7656,1199600000.0
2007-10-26 17:49:00,0.7656,0.7656,0.76545,0.7655,887200000.0
2007-10-26 17:50:00,0.7655,0.7655,0.76515,0.76525,788500000.0
2007-10-26 17:51:00,0.7654,0.7654,0.76525,0.7654,1205600000.0
2007-10-26 17:52:00,0.7654,0.7654,0.7652,0.7652,1106400000.0
2007-10-26 17:53:00,0.7652,0.7652,0.76515,0.7652,1357100000.0
2007-10-26 17:54:00,0.7652,0.7652,0.76505,0.7652,1197000000.0
2007-10-26 17:55:00,0.7652,0.7652,0.76505,0.76505,946600000.0
2007-10-26 17:56:00,0.76505,0.7653,0.76505,0.7652,874700000.0
2007-10-26 17:57:00,0.7652,0.7652,0.76505,0.7651,1484400000.0
2007-10-26 17:58:00,0.7651,0.7653,0.7651,0.7651,849800000.0
2007-10-26 17:59:00,0.7651,0.7651,0.7648,0.76485,349700000.0
2007-10-26 18:00:00,0.76485,0.76485,0.76455,0.76475,94200000.0
2007-10-26 18:01:00,0.76465,0.7648,0.76465,0.7648,542800000.0
2007-10-26 18:02:00,0.7648,0.765,0.76475,0.765,630200000.0
2007-10-26 18:03:00,0.765,0.765,0.7644,0.7648,841800000.0
2007-10-26 18:04:00,0.7648,0.7648,0.76445,0.7647,653000000.0
2007-10-26 18:05:00,0.7647,0.7647,0.7644,0.76465,1567499998.0
2007-10-26 18:06:00,0.7647,0.76475,0.76445,0.76465,865299999.0
2007-10-26 18:07:00,0.76465,0.76465,0.7644,0.76445,381200000.0
2007-10-26 18:08:00,0.76445,0.76445,0.76435,0.7644,1346400052.0
2007-10-26 18:09:00,0.7644,0.7644,0.76415,0.7642,616700000.0
2007-10-26 18:10:00,0.7642,0.7642,0.7642,0.7642,274600000.0
2007-10-26 18:11:00,0.7642,0.7642,0.76415,0.76415,1230500000.0
2007-10-26 18:12:00,0.76415,0.7642,0.76415,0.76415,329900000.0
2007-10-26 18:13:00,0.76415,0.7643,0.76415,0.7642,622500000.0
2007-10-26 18:14:00,0.7642,0.76435,0.7642,0.76435,993500000.0
2007-10-26 18:15:00,0.7643,0.7646,0.7642,0.7642,1159200000.0
2007-10-26 18:16:00,0.7642,0.7644,0.7642,0.76425,968800000.0
2007-10-26 18:18:00,0.7642,0.7643,0.76405,0.76405,1479900000.0
2007-10-26 18:19:00,0.76405,0.76405,0.7635,0.7636,1415100000.0
2007-10-26 18:20:00,0.7636,0.7636,0.7635,0.7635,1638900000.0
2007-10-26 18:21:00,0.7636,0.7636,0.7632,0.7636,1638900000.0
2007-10-26 18:22:00,0.7636,0.76385,0.76345,0.7635,1307200000.0
2007-10-26 18:23:00,0.7635,0.7636,0.76345,0.76345,1774900000.0
2007-10-26 18:24:00,0.76345,0.7638,0.76345,0.76355,1787199978.0
2007-10-26 18:25:00,0.7636,0.7638,0.76345,0.7636,1602500043.0
2007-10-26 18:26:00,0.7636,0.7639,0.7636,0.7639,976000000.0
2007-10-26 18:27:00,0.7639,0.764,0.76365,0.7637,1550999993.0
2007-10-26 18:28:00,0.7637,0.7639,0.7636,0.7639,2052399955.0
2007-10-26 18:29:00,0.7639,0.764,0.76365,0.764,1200900000.0
2007-10-26 18:30:00,0.764,0.7642,0.76395,0.7642,988600000.0
2007-10-26 18:31:00,0.7642,0.7643,0.76405,0.76415,1341200000.0
2007-10-26 18:32:00,0.76415,0.7643,0.7641,0.76425,1276800000.0
2007-10-26 18:33:00,0.76425,0.76475,0.7642,0.76455,1058400000.0
2007-10-26 18:34:00,0.76455,0.7649,0.7644,0.76485,1781000008.0
2007-10-26 18:35:00,0.76485,0.7649,0.7645,0.7645,1671900000.0
2007-10-26 18:36:00,0.7645,0.7645,0.7641,0.7641,1140000000.0
2007-10-26 18:37:00,0.7641,0.76455,0.76405,0.7644,2131000031.0
2007-10-26 18:38:00,0.7644,0.7645,0.76425,0.76445,828300001.0
2007-10-26 18:39:00,0.76445,0.7646,0.7644,0.7646,780200000.0
2007-10-26 18:40:00,0.7646,0.765,0.7646,0.7647,1322200000.0
2007-10-26 18:41:00,0.7647,0.7647,0.76465,0.7647,1318700000.0
2007-10-26 18:42:00,0.7647,0.7649,0.7647,0.7648,1824900000.0
2007-10-26 18:43:00,0.76475,0.7648,0.76465,0.7648,1824900000.0
2007-10-26 18:44:00,0.7646,0.7646,0.7646,0.7646,1624800000.0
2007-10-26 18:45:00,0.7647,0.7647,0.7646,0.7646,1624800000.0
2007-10-26 18:46:00,0.76475,0.76475,0.7645,0.7645,1624800000.0
2007-10-26 18:47:00,0.7644,0.7646,0.7644,0.7645,573000000.0
2007-10-26 18:48:00,0.76445,0.7646,0.76445,0.76445,573000000.0
2007-10-26 18:49:00,0.76445,0.76485,0.76445,0.7645,905400000.0
2007-10-26 18:50:00,0.7645,0.765,0.7645,0.7646,1470400000.0
2007-10-26 18:51:00,0.7648,0.7648,0.7648,0.7648,1681100002.0
2007-10-26 18:52:00,0.7646,0.765,0.76435,0.765,1681100002.0
2007-10-26 18:53:00,0.765,0.7652,0.765,0.7651,1119500000.0
2007-10-26 18:54:00,0.7651,0.7651,0.7649,0.7649,801400000.0
2007-10-26 18:55:00,0.7649,0.7652,0.7649,0.765,1189300000.0
2007-10-26 18:56:00,0.765,0.765,0.765,0.765,1383200000.0
2007-10-26 18:57:00,0.765,0.765,0.76495,0.765,1534200000.0
2007-10-26 18:58:00,0.765,0.76515,0.76495,0.765,1256100001.0
2007-10-26 18:59:00,0.765,0.76505,0.7649,0.765,1127500000.0
2007-10-26 19:00:00,0.765,0.765,0.76495,0.76495,1245200000.0
2007-10-26 19:01:00,0.76495,0.7651,0.76455,0.76475,1097100000.0
2007-10-26 19:02:00,0.7647,0.76475,0.76425,0.7643,1459700000.0
2007-10-26 19:03:00,0.7643,0.7643,0.7643,0.7643,309600000.0
2007-10-26 19:04:00,0.7643,0.7645,0.7643,0.76445,1136299999.0
2007-10-26 19:05:00,0.76445,0.7647,0.76425,0.76425,1734800031.0
2007-10-26 19:06:00,0.7646,0.7646,0.7645,0.7645,144600000.0
2007-10-26 19:07:00,0.76455,0.76455,0.76445,0.76455,144600000.0
2007-10-26 19:08:00,0.76455,0.76455,0.7643,0.76435,553400000.0
2007-10-26 19:09:00,0.76435,0.76455,0.76435,0.76455,676800000.0
2007-10-26 19:10:00,0.76455,0.76465,0.76445,0.76455,1405699997.0
2007-10-26 19:11:00,0.76465,0.76475,0.76455,0.76475,2063299999.0
2007-10-26 19:12:00,0.76475,0.76475,0.76465,0.76475,990400000.0
2007-10-26 19:13:00,0.76475,0.76495,0.7645,0.76475,942700000.0
2007-10-26 19:14:00,0.76475,0.76475,0.76455,0.76465,449600000.0
2007-10-26 19:15:00,0.76465,0.7649,0.7646,0.7649,589100000.0
2007-10-26 19:16:00,0.7649,0.7651,0.7648,0.7648,989800000.0
2007-10-26 19:17:00,0.7648,0.7649,0.76475,0.76475,2077500000.0
2007-10-26 19:18:00,0.76475,0.7651,0.76475,0.7649,1116000000.0
2007-10-26 19:19:00,0.7649,0.7653,0.76485,0.76505,1063700000.0
2007-10-26 19:20:00,0.76505,0.76505,0.76475,0.7648,969400000.0
2007-10-26 19:21:00,0.76485,0.76505,0.7648,0.76505,1582400000.0
2007-10-26 19:22:00,0.76505,0.7651,0.76485,0.76505,1728999999.0
2007-10-26 19:23:00,0.76505,0.7652,0.765,0.7652,1716299999.0
2007-10-26 19:24:00,0.7652,0.7652,0.7651,0.7651,1654000001.0
2007-10-26 19:25:00,0.7651,0.7654,0.7651,0.7654,1031500000.0
2007-10-26 19:26:00,0.7654,0.7656,0.7652,0.76545,570000000.0
2007-10-26 19:27:00,0.76545,0.76555,0.76455,0.76455,1179900000.0
2007-10-26 19:28:00,0.76455,0.76495,0.7645,0.7648,1550500000.0
2007-10-26 19:29:00,0.7648,0.76505,0.7648,0.76505,1247600000.0
2007-10-26 19:30:00,0.76505,0.76505,0.76495,0.765,1656500000.0
2007-10-26 19:31:00,0.765,0.765,0.7648,0.7648,1153900000.0
2007-10-26 19:32:00,0.76475,0.7648,0.7647,0.7647,972800000.0
2007-10-26 19:33:00,0.76475,0.7648,0.7647,0.76475,1888100000.0
2007-10-26 19:34:00,0.76475,0.76475,0.7647,0.7647,1150400000.0
2007-10-26 19:35:00,0.76475,0.76475,0.76475,0.76475,616000000.0
2007-10-26 19:36:00,0.76475,0.7648,0.76475,0.76475,1119500000.0
2007-10-26 19:38:00,0.76475,0.76515,0.76465,0.76515,1250300000.0
2007-10-26 19:39:00,0.7652,0.7652,0.7652,0.7652,1476000000.0
2007-10-26 19:40:00,0.76515,0.76555,0.76495,0.76515,1476000000.0
2007-10-26 19:41:00,0.76515,0.76515,0.7648,0.76505,791200000.0
2007-10-26 19:42:00,0.76465,0.7657,0.7646,0.7654,552500000.0
2007-10-26 19:43:00,0.7654,0.76565,0.76535,0.7655,663200000.0
2007-10-26 19:44:00,0.7655,0.7655,0.76535,0.7654,1407400000.0
2007-10-26 19:45:00,0.76535,0.76545,0.76535,0.76545,1540500000.0
2007-10-26 19:46:00,0.76545,0.7655,0.7653,0.7653,1097200000.0
2007-10-26 19:47:00,0.7652,0.76535,0.7651,0.76535,674900000.0
2007-10-26 19:48:00,0.76535,0.76535,0.76535,0.76535,612000000.0
2007-10-26 19:49:00,0.76535,0.7654,0.7653,0.7654,1263000000.0
2007-10-26 19:50:00,0.7654,0.7654,0.76535,0.7654,1058400000.0
2007-10-26 19:51:00,0.7654,0.7654,0.7653,0.76535,1038400000.0
2007-10-26 19:52:00,0.76535,0.76535,0.76535,0.76535,1273600000.0
2007-10-26 19:54:00,0.76535,0.76535,0.7651,0.7651,625400000.0
2007-10-26 19:55:00,0.7651,0.76515,0.7651,0.7651,569400000.0
2007-10-26 19:56:00,0.7651,0.7651,0.76505,0.7651,400600000.0
2007-10-26 19:57:00,0.7651,0.7651,0.76505,0.7651,431900000.0
2007-10-26 19:58:00,0.7651,0.7651,0.76495,0.7651,360400000.0
2007-10-26 19:59:00,0.7651,0.7651,0.76505,0.7651,419400000.0
2007-10-26 20:00:00,0.76505,0.7653,0.76505,0.7651,1448100002.0
2007-10-26 20:01:00,0.7651,0.7651,0.76505,0.7651,626400000.0
2007-10-26 20:02:00,0.7651,0.7651,0.765,0.7651,692000000.0
2007-10-26 20:03:00,0.7651,0.7652,0.7651,0.7652,644100000.0
2007-10-26 20:04:00,0.7652,0.7652,0.76495,0.76495,1717500000.0
2007-10-26 20:05:00,0.76495,0.7652,0.76495,0.7652,1198400000.0
2007-10-26 20:06:00,0.7652,0.7652,0.7652,0.7652,624000000.0
2007-10-26 20:07:00,0.7654,0.7656,0.7653,0.7656,920000000.0
2007-10-26 20:08:00,0.7658,0.7658,0.76565,0.76565,920000000.0
2007-10-26 20:09:00,0.76565,0.7658,0.7656,0.7658,1046800000.0
2007-10-26 20:10:00,0.7658,0.7659,0.7658,0.7659,960800000.0
2007-10-26 20:11:00,0.766,0.7665,0.766,0.7664,1478199990.0
2007-10-26 20:12:00,0.7665,0.7665,0.7664,0.7664,1478199990.0
2007-10-26 20:13:00,0.76635,0.7664,0.7662,0.7662,1478199990.0
2007-10-26 20:14:00,0.7663,0.7663,0.76615,0.76615,752300000.0
2007-10-26 20:15:00,0.76615,0.7662,0.766,0.7661,1161800000.0
2007-10-26 20:16:00,0.7661,0.7661,0.76605,0.76605,397600000.0
2007-10-26 20:17:00,0.76605,0.7661,0.76605,0.76605,316900000.0
2007-10-26 20:18:00,0.76605,0.76605,0.76595,0.76605,204800000.0
2007-10-26 20:19:00,0.76605,0.7661,0.76605,0.7661,256800000.0
2007-10-26 20:20:00,0.7661,0.7661,0.76605,0.76605,274400000.0
2007-10-26 20:21:00,0.76605,0.7662,0.76605,0.7662,209600000.0
2007-10-26 20:22:00,0.7662,0.7665,0.7662,0.76645,1018700000.0
2007-10-26 20:23:00,0.76645,0.76645,0.7661,0.76615,1171499982.0
2007-10-26 20:24:00,0.76615,0.7665,0.76615,0.76645,352800000.0
2007-10-26 20:25:00,0.76645,0.7665,0.76615,0.76645,676700000.0
2007-10-26 20:26:00,0.7665,0.7669,0.76635,0.76665,1284400000.0
2007-10-26 20:27:00,0.76655,0.767,0.7665,0.767,942200000.0
2007-10-26 20:28:00,0.767,0.76715,0.7667,0.7668,779700000.0
2007-10-26 20:29:00,0.7668,0.7669,0.7664,0.7664,584100000.0
2007-10-26 20:30:00,0.7664,0.7664,0.76625,0.7663,590400000.0
2007-10-26 20:31:00,0.7663,0.7663,0.7661,0.7662,836099999.0
2007-10-26 20:32:00,0.76615,0.76615,0.766,0.766,1616000000.0
2007-10-26 20:33:00,0.7659,0.7659,0.7658,0.7659,1095600000.0
2007-10-26 20:34:00,0.7659,0.7661,0.7659,0.7661,1095600000.0
2007-10-26 20:35:00,0.7661,0.7661,0.766,0.7661,898800000.0
2007-10-26 20:36:00,0.7661,0.7661,0.7661,0.7661,482400000.0
2007-10-26 20:37:00,0.7661,0.7661,0.7661,0.7661,365600000.0
2007-10-26 20:38:00,0.7661,0.7661,0.76605,0.7661,827200000.0
2007-10-26 20:39:00,0.7661,0.7661,0.76605,0.7661,550000000.0
2007-10-26 20:40:00,0.76615,0.7662,0.766,0.76605,495200000.0
2007-10-26 20:41:00,0.76605,0.76615,0.76605,0.7661,797300000.0
2007-10-26 20:42:00,0.7661,0.7661,0.7659,0.76595,1015300000.0
2007-10-26 20:43:00,0.76595,0.76605,0.76585,0.76605,1156800000.0
2007-10-26 20:44:00,0.76605,0.76605,0.7659,0.7659,278400000.0
2007-10-26 20:45:00,0.7659,0.7661,0.7659,0.76595,627200000.0
2007-10-26 20:46:00,0.766,0.766,0.7659,0.766,1385400000.0
2007-10-26 20:47:00,0.766,0.766,0.76595,0.766,558800000.0
2007-10-26 20:48:00,0.766,0.766,0.76585,0.76595,510400000.0
2007-10-26 20:49:00,0.76595,0.76595,0.76575,0.76575,1871200000.0
2007-10-26 20:50:00,0.76575,0.76575,0.76515,0.7656,573600000.0
2007-10-26 20:51:00,0.7656,0.7658,0.76545,0.76545,1090400000.0
2007-10-26 20:52:00,0.76545,0.7658,0.76545,0.7656,994300000.0
2007-10-26 20:53:00,0.7656,0.7656,0.76555,0.76555,524800000.0
2007-10-26 20:54:00,0.76557,0.7658,0.76536,0.76544,537700000.0
2007-10-26 20:55:00,0.7656,0.7657,0.76555,0.7657,1128700000.0
2007-10-26 20:56:00,0.7657,0.7657,0.76565,0.7657,296000000.0
2007-10-26 20:57:00,0.7657,0.7657,0.7655,0.76565,1611700000.0
2007-10-26 20:58:00,0.76565,0.7657,0.76565,0.7657,1010400000.0
2007-10-26 20:59:00,0.7657,0.7657,0.76565,0.7657,1893700000.0
2007-10-26 21:00:00,0.7657,0.7663,0.7657,0.76625,498400000.0
2007-10-26 21:01:00,0.76625,0.76625,0.76565,0.7658,1270900000.0
2007-10-26 21:02:00,0.7658,0.7659,0.76575,0.76575,1152500000.0
2007-10-26 21:03:00,0.76575,0.7665,0.76575,0.7665,847500000.0
2007-10-26 21:04:00,0.7665,0.76685,0.7656,0.7656,548800000.0
2007-10-26 21:05:00,0.7656,0.7656,0.76485,0.7653,800000000.0
2007-10-26 21:06:00,0.7653,0.7653,0.7653,0.7653,833600000.0
2007-10-26 21:07:00,0.7653,0.7655,0.76515,0.7655,1233200000.0
2007-10-26 21:08:00,0.7655,0.7657,0.7655,0.7657,1625600000.0
2007-10-26 21:09:00,0.7657,0.7657,0.76565,0.7657,596800000.0
2007-10-26 21:10:00,0.7655,0.7655,0.7652,0.7653,1908600000.0
2007-10-26 21:11:00,0.76525,0.7656,0.76525,0.7656,1908600000.0
2007-10-26 21:12:00,0.7656,0.7656,0.76545,0.7655,1226500000.0
2007-10-26 21:13:00,0.7655,0.766,0.7653,0.766,1217800000.0
2007-10-26 21:14:00,0.766,0.766,0.76545,0.76545,567500000.0
2007-10-26 21:15:00,0.76545,0.76545,0.76545,0.76545,626400000.0
2007-10-26 21:16:00,0.76545,0.7657,0.76545,0.7657,1869600000.0
2007-10-26 21:17:00,0.7657,0.7657,0.7656,0.76565,1096500000.0
2007-10-26 21:18:00,0.76565,0.766,0.76565,0.7657,1337500000.0
2007-10-26 21:19:00,0.7657,0.7657,0.7656,0.7657,830500000.0
2007-10-26 21:20:00,0.7657,0.7657,0.76535,0.7655,974900000.0
2007-10-26 21:21:00,0.7655,0.7655,0.76535,0.7654,1144900000.0
2007-10-26 21:22:00,0.7654,0.7655,0.76535,0.7654,1291700000.0
2007-10-26 21:23:00,0.7655,0.7655,0.76535,0.7654,1516700000.0
2007-10-26 21:24:00,0.7654,0.7658,0.7648,0.76535,1704600001.0
2007-10-26 21:25:00,0.76535,0.76535,0.7653,0.76535,1248100000.0
2007-10-26 21:26:00,0.76535,0.7654,0.76535,0.7654,424800000.0
2007-10-26 21:27:00,0.7654,0.7654,0.7654,0.7654,333600000.0
2007-10-26 21:28:00,0.7654,0.7655,0.76535,0.76535,653900000.0
2007-10-26 21:29:00,0.76535,0.76535,0.7652,0.76535,647900000.0
2007-10-26 21:30:00,0.76535,0.7657,0.76535,0.7654,681200000.0
2007-10-26 21:31:00,0.7654,0.7654,0.76535,0.7654,712000000.0
2007-10-26 21:32:00,0.7654,0.7655,0.76535,0.7655,838200000.0
2007-10-26 21:33:00,0.7655,0.76555,0.76535,0.7654,1149600000.0
2007-10-26 21:34:00,0.7654,0.7654,0.76535,0.76535,1051200000.0
2007-10-26 21:35:00,0.76535,0.7655,0.7652,0.7655,747200000.0
2007-10-26 21:36:00,0.7655,0.7655,0.76535,0.76545,1701400000.0
2007-10-26 21:37:00,0.7653,0.7654,0.7653,0.7654,1696500000.0
2007-10-26 21:38:00,0.7655,0.7656,0.7654,0.7656,1696500000.0
2007-10-26 21:39:00,0.7658,0.7658,0.7656,0.7656,1696500000.0
2007-10-26 21:40:00,0.7656,0.76565,0.7656,0.76565,372000000.0
2007-10-26 21:41:00,0.76565,0.76615,0.7656,0.76605,1027900000.0
2007-10-26 21:42:00,0.76605,0.76665,0.76605,0.76645,1089600000.0
2007-10-26 21:43:00,0.7664,0.76685,0.76635,0.76685,1025800000.0
2007-10-26 21:44:00,0.76685,0.7669,0.7665,0.7669,927000000.0
2007-10-26 21:45:00,0.7669,0.767,0.7666,0.7667,1233099993.0
2007-10-26 21:46:00,0.76665,0.7667,0.76665,0.7667,1714999992.0
2007-10-26 21:47:00,0.7668,0.767,0.7668,0.7669,561600000.0
2007-10-26 21:48:00,0.76695,0.767,0.7667,0.76695,561600000.0
2007-10-26 21:49:00,0.76695,0.76695,0.76685,0.76695,513700000.0
2007-10-26 21:50:00,0.76695,0.7671,0.7667,0.7671,510400000.0
2007-10-26 21:51:00,0.76705,0.7671,0.76665,0.76665,509500000.0
2007-10-26 21:52:00,0.76665,0.76665,0.76625,0.76625,828900002.0
2007-10-26 21:53:00,0.76625,0.76625,0.76615,0.76625,1605500000.0
2007-10-26 21:54:00,0.76615,0.7665,0.76615,0.76645,1246500000.0
2007-10-26 21:55:00,0.76645,0.7665,0.76625,0.76625,1299100004.0
2007-10-26 21:56:00,0.76625,0.76625,0.76595,0.76605,2066799972.0
2007-10-26 21:57:00,0.7661,0.7662,0.7661,0.7662,1304800000.0
2007-10-26 21:58:00,0.7662,0.7663,0.76605,0.76625,1304800000.0
2007-10-26 21:59:00,0.76625,0.7663,0.76625,0.7663,390400012.0
2007-10-26 22:05:00,0.76625,0.7663,0.76625,0.76625,1750900000.0
2007-10-26 22:06:00,0.76625,0.7663,0.766,0.766,1032600000.0
2007-10-26 22:07:00,0.766,0.7661,0.766,0.7661,1454300000.0
2007-10-26 22:08:00,0.76595,0.7661,0.76595,0.7661,1454300000.0
2007-10-26 22:09:00,0.7661,0.7661,0.76605,0.7661,961900001.0
2007-10-26 22:10:00,0.7661,0.7664,0.7661,0.7661,1431600000.0
2007-10-26 22:11:00,0.7661,0.7661,0.7661,0.7661,754400000.0
2007-10-26 22:12:00,0.76605,0.7661,0.76605,0.7661,1809000000.0
2007-10-26 22:13:00,0.76605,0.7661,0.76605,0.7661,667700000.0
2007-10-26 22:14:00,0.7661,0.7661,0.7661,0.7661,633600000.0
2007-10-26 22:15:00,0.7661,0.7661,0.76605,0.7661,1465000000.0
2007-10-26 22:16:00,0.7662,0.7662,0.7662,0.7662,1538400000.0
2007-10-26 22:17:00,0.7661,0.7661,0.7661,0.7661,1538400000.0
2007-10-26 22:18:00,0.7661,0.7661,0.7659,0.766,1538400000.0
2007-10-26 22:19:00,0.766,0.766,0.76575,0.76575,911200000.0
2007-10-26 22:20:00,0.76585,0.766,0.7658,0.766,685600000.0
2007-10-26 22:21:00,0.766,0.7661,0.76595,0.766,1839800000.0
2007-10-26 22:22:00,0.7661,0.7661,0.7661,0.7661,751500000.0
2007-10-26 22:23:00,0.7659,0.7659,0.7659,0.7659,751500000.0
2007-10-26 22:24:00,0.766,0.7661,0.766,0.766,751500000.0
2007-10-26 22:25:00,0.7659,0.7659,0.76585,0.76585,751500000.0
2007-10-26 22:26:00,0.76585,0.766,0.7658,0.7659,1627200000.0
2007-10-26 22:27:00,0.7659,0.7659,0.76585,0.76585,1075000000.0
2007-10-26 22:29:00,0.76585,0.76585,0.7658,0.7658,1676000000.0
2007-10-26 22:31:00,0.7658,0.7658,0.7658,0.7658,896000000.0
2007-10-26 22:32:00,0.7658,0.7658,0.7658,0.7658,1526100000.0
2007-10-26 22:33:00,0.7658,0.7659,0.7657,0.7657,937100000.0
2007-10-26 22:34:00,0.7658,0.76585,0.7658,0.76585,1308800000.0
2007-10-26 22:35:00,0.76585,0.7661,0.7658,0.7658,1311300000.0
2007-10-26 22:36:00,0.7658,0.766,0.7658,0.766,1149600000.0
2007-10-26 22:37:00,0.766,0.766,0.7659,0.766,885500000.0
2007-10-26 22:38:00,0.766,0.766,0.76585,0.766,445600000.0
2007-10-26 22:39:00,0.766,0.766,0.76585,0.766,1029000000.0
2007-10-26 22:40:00,0.76595,0.766,0.76585,0.766,1449200000.0
2007-10-26 22:41:00,0.766,0.766,0.76565,0.7657,2114500056.0
2007-10-26 22:42:00,0.7657,0.766,0.7655,0.7655,1128700000.0
2007-10-26 22:43:00,0.7655,0.7657,0.76545,0.7655,1582300000.0
2007-10-26 22:44:00,0.7655,0.7657,0.76545,0.7655,962400000.0
2007-10-26 22:45:00,0.7655,0.7656,0.7655,0.7656,1509600000.0
2007-10-26 22:46:00,0.7656,0.7658,0.76555,0.7656,943500000.0
2007-10-26 22:47:00,0.76565,0.7658,0.7656,0.7658,1605600004.0
2007-10-26 22:48:00,0.7658,0.766,0.76565,0.76565,1745699990.0
2007-10-26 22:49:00,0.76565,0.7658,0.76555,0.7658,1130899999.0
2007-10-26 22:50:00,0.7658,0.7658,0.7658,0.7658,643200000.0
2007-10-26 22:51:00,0.7658,0.7659,0.76575,0.7658,1119900000.0
2007-10-26 22:52:00,0.7658,0.7659,0.7656,0.7658,705300000.0
2007-10-26 22:53:00,0.7658,0.7661,0.76565,0.76585,1584599978.0
2007-10-26 22:54:00,0.76585,0.766,0.76575,0.766,785900000.0
2007-10-26 22:55:00,0.766,0.766,0.7657,0.7657,760000000.0
2007-10-26 22:56:00,0.7657,0.766,0.76565,0.76595,1064499999.0
2007-10-26 22:57:00,0.76595,0.766,0.76595,0.766,898800000.0
2007-10-26 22:58:00,0.766,0.766,0.7659,0.76595,1738800000.0
2007-10-26 22:59:00,0.76595,0.76595,0.76595,0.76595,576000000.0
2007-10-29 00:00:00,0.7695,0.7696,0.7695,0.7695,1440900000.0
2007-10-29 00:04:00,0.7692,0.7694,0.7692,0.7692,1440900000.0
2007-10-29 00:07:00,0.7694,0.7694,0.7694,0.7694,1440900000.0
2007-10-29 00:10:00,0.7695,0.7695,0.7694,0.7694,1440900000.0
2007-10-29 00:11:00,0.7695,0.7695,0.7695,0.7695,1440900000.0
2007-10-29 00:15:00,0.7694,0.7694,0.7694,0.7694,1440900000.0
2007-10-29 00:16:00,0.7695,0.7695,0.7694,0.7694,1440900000.0
2007-10-29 00:17:00,0.7695,0.7695,0.7694,0.7694,1440900000.0
2007-10-29 00:18:00,0.7695,0.7695,0.7694,0.7694,1440900000.0
2007-10-29 00:20:00,0.7693,0.7694,0.7691,0.7691,1440900000.0
2007-10-29 00:21:00,0.7693,0.7694,0.7691,0.7693,1440900000.0
2007-10-29 00:22:00,0.7692,0.7692,0.7692,0.7692,1440900000.0
2007-10-29 00:26:00,0.7694,0.7694,0.7694,0.7694,1440900000.0
2007-10-29 00:27:00,0.7693,0.7694,0.7693,0.7694,1440900000.0
2007-10-29 00:28:00,0.7693,0.7694,0.7693,0.7694,1440900000.0
2007-10-29 00:32:00,0.7693,0.7693,0.7692,0.7693,1440900000.0
2007-10-29 00:33:00,0.7692,0.7692,0.7691,0.7691,1440900000.0
2007-10-29 00:34:00,0.7692,0.7692,0.7692,0.7692,1440900000.0
2007-10-29 00:35:00,0.7693,0.7693,0.7693,0.7693,1440900000.0
2007-10-29 00:36:00,0.7692,0.7693,0.7692,0.7693,1440900000.0
2007-10-29 00:37:00,0.7694,0.7694,0.7693,0.7693,1440900000.0
2007-10-29 00:38:00,0.7692,0.7693,0.7692,0.7693,1440900000.0
2007-10-29 00:39:00,0.7692,0.7692,0.7691,0.7692,1440900000.0
2007-10-29 00:42:00,0.7693,0.7694,0.7693,0.7693,1440900000.0
2007-10-29 00:43:00,0.7692,0.7693,0.7692,0.7693,1440900000.0
2007-10-29 00:44:00,0.7694,0.7694,0.7693,0.7694,1440900000.0
2007-10-29 00:45:00,0.7696,0.7696,0.7691,0.7691,1440900000.0
2007-10-29 00:46:00,0.769,0.769,0.769,0.769,1440900000.0
2007-10-29 00:47:00,0.7688,0.7689,0.7688,0.7689,1440900000.0
2007-10-29 00:48:00,0.769,0.769,0.769,0.769,1440900000.0
2007-10-29 00:51:00,0.7689,0.769,0.7688,0.7689,1440900000.0
2007-10-29 00:52:00,0.769,0.769,0.769,0.769,1440900000.0
2007-10-29 00:53:00,0.7691,0.7691,0.7691,0.7691,1440900000.0
2007-10-29 00:54:00,0.769,0.7693,0.769,0.7692,1440900000.0
2007-10-29 00:55:00,0.7691,0.7692,0.7691,0.7692,1440900000.0
2007-10-29 01:00:00,0.7693,0.7693,0.7693,0.7693,1440900000.0
2007-10-29 01:01:00,0.7694,0.7694,0.7693,0.7694,1440900000.0
2007-10-29 01:02:00,0.7693,0.7694,0.7693,0.7694,1440900000.0
2007-10-29 01:03:00,0.7691,0.7691,0.7691,0.7691,1440900000.0
2007-10-29 01:04:00,0.7694,0.7694,0.7693,0.7693,1440900000.0
2007-10-29 01:05:00,0.7694,0.7694,0.7692,0.7692,1440900000.0
2007-10-29 01:06:00,0.7693,0.7693,0.7693,0.7693,1440900000.0
2007-10-29 01:08:00,0.7695,0.7695,0.7692,0.7693,1440900000.0
2007-10-29 01:09:00,0.7694,0.7694,0.7693,0.7693,1440900000.0
2007-10-29 01:10:00,0.7694,0.7694,0.7692,0.7694,1440900000.0
2007-10-29 01:11:00,0.7693,0.77,0.7692,0.7693,1440900000.0
2007-10-29 01:12:00,0.7694,0.7694,0.7694,0.7694,1440900000.0
2007-10-29 01:13:00,0.7692,0.7694,0.7692,0.7692,1440900000.0
2007-10-29 01:15:00,0.7691,0.7691,0.7691,0.7691,1440900000.0
2007-10-29 01:16:00,0.7692,0.7692,0.7692,0.7692,1440900000.0
2007-10-29 01:22:00,0.7691,0.7692,0.7691,0.7692,1440900000.0
2007-10-29 01:24:00,0.7691,0.7692,0.7691,0.7692,1440900000.0
2007-10-29 01:28:00,0.7691,0.7691,0.7691,0.7691,1440900000.0
2007-10-29 01:29:00,0.7692,0.7692,0.7691,0.7692,1440900000.0
2007-10-29 01:34:00,0.7693,0.7693,0.7693,0.7693,1440900000.0
2007-10-29 01:36:00,0.7694,0.7694,0.7693,0.7694,1440900000.0
2007-10-29 01:37:00,0.7693,0.7693,0.7693,0.7693,1440900000.0
2007-10-29 01:38:00,0.7694,0.7694,0.7693,0.7693,1440900000.0
2007-10-29 01:43:00,0.7691,0.7692,0.7691,0.7692,1440900000.0
2007-10-29 01:44:00,0.7691,0.7693,0.7691,0.7693,1440900000.0
2007-10-29 01:46:00,0.7692,0.7692,0.7691,0.7692,1440900000.0
2007-10-29 01:48:00,0.7691,0.7691,0.7689,0.7689,1440900000.0
2007-10-29 01:49:00,0.769,0.7691,0.7689,0.7691,1440900000.0
2007-10-29 01:50:00,0.769,0.769,0.7687,0.7689,1440900000.0
2007-10-29 01:51:00,0.769,0.769,0.769,0.769,1440900000.0
2007-10-29 01:52:00,0.7691,0.7691,0.7682,0.769,1440900000.0
2007-10-29 01:53:00,0.7689,0.769,0.7689,0.769,1440900000.0
2007-10-29 01:54:00,0.7689,0.769,0.7689,0.769,1440900000.0
2007-10-29 01:56:00,0.7688,0.7689,0.7688,0.7689,1440900000.0
2007-10-29 01:57:00,0.769,0.769,0.769,0.769,1440900000.0
2007-10-29 01:58:00,0.7691,0.7691,0.7691,0.7691,1440900000.0
2007-10-29 01:59:00,0.769,0.7691,0.769,0.7691,1440900000.0
2007-10-29 02:00:00,0.7692,0.7693,0.7692,0.7693,1440900000.0
2007-10-29 02:01:00,0.7693,0.7693,0.76925,0.7693,2123000000.0
2007-10-29 02:02:00,0.7693,0.7695,0.7693,0.7695,1137600000.0
2007-10-29 02:03:00,0.7695,0.7695,0.76935,0.7694,1071500000.0
2007-10-29 02:04:00,0.7694,0.7694,0.7693,0.7694,1071700000.0
2007-10-29 02:05:00,0.7694,0.7694,0.7693,0.7694,1293000000.0
2007-10-29 02:06:00,0.7694,0.7694,0.7692,0.7694,1571200000.0
2007-10-29 02:07:00,0.7694,0.7694,0.7693,0.7694,1042000000.0
2007-10-29 02:08:00,0.7694,0.7694,0.7693,0.7694,1333600000.0
2007-10-29 02:09:00,0.7694,0.7694,0.7692,0.7692,1193100000.0
2007-10-29 02:10:00,0.76925,0.7694,0.7692,0.7694,1393000000.0
2007-10-29 02:11:00,0.7694,0.7699,0.7692,0.7693,1181800000.0
2007-10-29 02:12:00,0.7693,0.7694,0.76925,0.76925,1310900000.0
2007-10-29 02:13:00,0.76925,0.7695,0.7692,0.7692,1213800000.0
2007-10-29 02:14:00,0.7692,0.7692,0.7691,0.7691,853500000.0
2007-10-29 02:15:00,0.76915,0.7692,0.7691,0.7691,810000000.0
2007-10-29 02:16:00,0.7691,0.7692,0.76905,0.7692,1492799968.0
2007-10-29 02:17:00,0.7692,0.7692,0.7691,0.7691,563200000.0
2007-10-29 02:18:00,0.76908,0.76924,0.7689,0.76903,508100000.0
2007-10-29 02:19:00,0.7691,0.7692,0.7691,0.7692,122400000.0
2007-10-29 02:20:00,0.7692,0.7692,0.7692,0.7692,424000000.0
2007-10-29 02:21:00,0.7691,0.7691,0.7691,0.7691,180000000.0
2007-10-29 02:22:00,0.7691,0.76915,0.7691,0.7691,600000000.0
2007-10-29 02:24:00,0.76905,0.7691,0.76905,0.7691,1649400000.0
2007-10-29 02:25:00,0.7689,0.7694,0.7689,0.7694,1054300000.0
2007-10-29 02:26:00,0.7695,0.7695,0.7691,0.7694,1054300000.0
2007-10-29 02:27:00,0.76915,0.76915,0.76905,0.76905,1054300000.0
2007-10-29 02:29:00,0.7692,0.7693,0.7691,0.7693,1094500001.0
2007-10-29 02:31:00,0.7693,0.7694,0.7693,0.7694,715200000.0
2007-10-29 02:33:00,0.7693,0.7693,0.7692,0.76925,715200000.0
2007-10-29 02:35:00,0.7694,0.7694,0.76925,0.7694,532000000.0
2007-10-29 02:36:00,0.7694,0.7694,0.76925,0.7693,809500000.0
2007-10-29 02:37:00,0.7693,0.7694,0.7692,0.76925,847900000.0
2007-10-29 02:38:00,0.7692,0.7693,0.7692,0.76925,1140400000.0
2007-10-29 02:39:00,0.76925,0.76925,0.76925,0.76925,902700000.0
2007-10-29 02:40:00,0.76925,0.76925,0.7692,0.76925,1024800000.0
2007-10-29 02:41:00,0.76925,0.76925,0.76925,0.76925,873100000.0
2007-10-29 02:42:00,0.76925,0.76925,0.7692,0.76925,617400000.0
2007-10-29 02:43:00,0.76925,0.7694,0.7692,0.76925,1019700000.0
2007-10-29 02:44:00,0.76925,0.7693,0.76915,0.7693,877000000.0
2007-10-29 02:45:00,0.7693,0.7693,0.76915,0.7692,355900000.0
2007-10-29 02:46:00,0.7692,0.7692,0.76915,0.76915,249100000.0
2007-10-29 02:47:00,0.76915,0.76915,0.76905,0.76905,1531200000.0
2007-10-29 02:48:00,0.76915,0.7692,0.76895,0.76895,689500000.0
2007-10-29 02:49:00,0.76895,0.7691,0.7689,0.7691,1208900000.0
2007-10-29 02:50:00,0.7691,0.7691,0.7688,0.76885,1117100000.0
2007-10-29 02:51:00,0.76885,0.769,0.76885,0.769,1105400000.0
2007-10-29 02:52:00,0.769,0.769,0.76855,0.76895,1408900000.0
2007-10-29 02:53:00,0.76895,0.7691,0.76895,0.76905,978400000.0
2007-10-29 02:54:00,0.76905,0.7691,0.76895,0.76905,1037600000.0
2007-10-29 02:55:00,0.76905,0.76905,0.76895,0.76905,353100000.0
2007-10-29 02:56:00,0.76905,0.76905,0.76875,0.76895,438300000.0
2007-10-29 02:57:00,0.76895,0.769,0.76895,0.76895,1044800000.0
2007-10-29 02:58:00,0.76895,0.7691,0.76885,0.7691,2108000000.0
2007-10-29 02:59:00,0.7691,0.7692,0.769,0.7692,1571100000.0
2007-10-29 03:00:00,0.7692,0.76925,0.769,0.769,1386300000.0
2007-10-29 03:02:00,0.769,0.769,0.7688,0.769,1823000000.0
2007-10-29 03:03:00,0.769,0.769,0.7688,0.76885,1456200000.0
2007-10-29 03:04:00,0.7689,0.7689,0.7688,0.7689,1512200000.0
2007-10-29 03:05:00,0.76885,0.7689,0.7686,0.7687,834600000.0
2007-10-29 03:06:00,0.7687,0.7688,0.7687,0.7688,636400000.0
2007-10-29 03:07:00,0.7688,0.7688,0.7685,0.7687,702000000.0
2007-10-29 03:08:00,0.7687,0.7688,0.76865,0.7688,652400000.0
2007-10-29 03:09:00,0.7688,0.7688,0.76855,0.7686,709600000.0
2007-10-29 03:10:00,0.7686,0.7686,0.7681,0.7683,791600000.0
2007-10-29 03:11:00,0.7683,0.7684,0.76825,0.7683,566900000.0
2007-10-29 03:12:00,0.7683,0.7684,0.76825,0.76825,511300000.0
2007-10-29 03:13:00,0.7683,0.7684,0.7683,0.7684,379400000.0
2007-10-29 03:14:00,0.7684,0.7684,0.7683,0.7684,564800000.0
2007-10-29 03:15:00,0.7684,0.7685,0.7684,0.7685,1077200000.0
2007-10-29 03:16:00,0.7685,0.7685,0.76835,0.7685,850300000.0
2007-10-29 03:17:00,0.7685,0.7689,0.7685,0.7688,444800000.0
2007-10-29 03:18:00,0.7688,0.7688,0.76865,0.7687,979900000.0
2007-10-29 03:19:00,0.7687,0.7691,0.76865,0.7688,623700000.0
2007-10-29 03:20:00,0.7688,0.7688,0.76875,0.7688,346400000.0
2007-10-29 03:21:00,0.76875,0.7688,0.7686,0.7688,531100000.0
2007-10-29 03:22:00,0.7688,0.7688,0.7688,0.7688,204800000.0
2007-10-29 03:23:00,0.7688,0.7688,0.7688,0.7688,172800000.0
2007-10-29 03:24:00,0.7688,0.7688,0.76865,0.7688,310600000.0
2007-10-29 03:25:00,0.7688,0.7696,0.7688,0.7696,529700000.0
2007-10-29 03:26:00,0.7696,0.76965,0.769,0.7694,1193900000.0
2007-10-29 03:27:00,0.7694,0.7694,0.769,0.7693,1500700000.0
2007-10-29 03:28:00,0.7687,0.7687,0.7687,0.7687,1041200000.0
2007-10-29 03:32:00,0.7694,0.7695,0.76935,0.7694,1041200000.0
2007-10-29 03:33:00,0.7694,0.76955,0.7694,0.7695,1205899994.0
2007-10-29 03:34:00,0.76945,0.7696,0.76935,0.7695,1411400001.0
2007-10-29 03:35:00,0.7695,0.76955,0.7694,0.7695,974500000.0
2007-10-29 03:36:00,0.7695,0.76965,0.76945,0.7695,766200000.0
2007-10-29 03:37:00,0.7695,0.7695,0.7694,0.76945,723700000.0
2007-10-29 03:38:00,0.76945,0.76955,0.76935,0.76945,714000000.0
2007-10-29 03:39:00,0.76945,0.7696,0.76945,0.7696,1061100000.0
2007-10-29 03:40:00,0.76955,0.7696,0.76955,0.76955,954600000.0
2007-10-29 03:41:00,0.76955,0.7696,0.76955,0.76955,470700000.0
2007-10-29 03:42:00,0.76955,0.7697,0.76945,0.7695,1259600000.0
2007-10-29 03:43:00,0.7695,0.7695,0.76925,0.7695,1887999988.0
2007-10-29 03:44:00,0.7695,0.7695,0.76935,0.7695,1631800000.0
2007-10-29 03:45:00,0.7695,0.7695,0.76935,0.7694,923800000.0
2007-10-29 03:46:00,0.7694,0.76945,0.76925,0.7694,515800000.0
2007-10-29 03:47:00,0.7694,0.76945,0.76935,0.7694,391800000.0
2007-10-29 03:48:00,0.7694,0.7694,0.7693,0.7694,653300000.0
2007-10-29 03:49:00,0.7694,0.7694,0.7693,0.76935,286000000.0
2007-10-29 03:50:00,0.76935,0.76935,0.7693,0.7693,340200000.0
2007-10-29 03:51:00,0.7693,0.7695,0.76925,0.7695,1287800000.0
2007-10-29 03:52:00,0.7695,0.7695,0.76935,0.7694,935100000.0
2007-10-29 03:53:00,0.7694,0.7694,0.76935,0.7694,1551100033.0
2007-10-29 03:54:00,0.7694,0.7695,0.76935,0.7695,1532000000.0
2007-10-29 03:55:00,0.7695,0.76955,0.76945,0.76955,1082400000.0
2007-10-29 03:56:00,0.76955,0.76955,0.76945,0.76955,729300000.0
2007-10-29 03:57:00,0.76955,0.76955,0.76955,0.76955,887200000.0
2007-10-29 03:58:00,0.76955,0.76955,0.7695,0.76955,515800000.0
2007-10-29 03:59:00,0.76955,0.76955,0.76945,0.7695,1910400000.0
2007-10-29 04:00:00,0.7695,0.7695,0.7694,0.7694,1552000000.0
2007-10-29 04:01:00,0.7694,0.76945,0.76935,0.7694,1130400000.0
2007-10-29 04:02:00,0.7694,0.76945,0.76935,0.76945,1085100000.0
2007-10-29 04:03:00,0.76945,0.76945,0.76935,0.76945,428000000.0
2007-10-29 04:04:00,0.76945,0.76945,0.7694,0.76945,213600000.0
2007-10-29 04:05:00,0.76945,0.76945,0.76945,0.76945,196800000.0
2007-10-29 04:06:00,0.76945,0.76945,0.76905,0.7691,838400000.0
2007-10-29 04:07:00,0.7691,0.7692,0.76905,0.76915,1949999997.0
2007-10-29 04:08:00,0.76915,0.7692,0.7691,0.76915,1079200000.0
2007-10-29 04:10:00,0.7693,0.76935,0.7688,0.769,752400000.0
2007-10-29 04:11:00,0.769,0.7692,0.76895,0.76915,812700000.0
2007-10-29 04:12:00,0.7693,0.7694,0.7693,0.76935,575200000.0
2007-10-29 04:13:00,0.76935,0.76935,0.76915,0.7692,1184200001.0
2007-10-29 04:14:00,0.7692,0.7693,0.76905,0.7692,973299993.0
2007-10-29 04:15:00,0.7692,0.7692,0.769,0.76905,759800000.0
2007-10-29 04:16:00,0.76905,0.76905,0.76895,0.76895,302400000.0
2007-10-29 04:17:00,0.76895,0.76915,0.76895,0.769,457600000.0
2007-10-29 04:18:00,0.769,0.769,0.7689,0.7689,236800000.0
2007-10-29 04:19:00,0.7689,0.76895,0.7684,0.7686,504600000.0
2007-10-29 04:20:00,0.7686,0.76875,0.7685,0.7686,442400000.0
2007-10-29 04:21:00,0.7686,0.7686,0.7685,0.7685,705600000.0
2007-10-29 04:22:00,0.7685,0.7686,0.7685,0.76855,373600000.0
2007-10-29 04:23:00,0.76855,0.76855,0.76835,0.76835,521999988.0
2007-10-29 04:24:00,0.76835,0.7686,0.76835,0.76855,855999986.0
2007-10-29 04:25:00,0.76855,0.7688,0.7685,0.76865,564400000.0
2007-10-29 04:26:00,0.76865,0.76875,0.76855,0.7686,834900000.0
2007-10-29 04:27:00,0.7686,0.76875,0.76855,0.7686,1693400000.0
2007-10-29 04:28:00,0.7686,0.76875,0.76855,0.76855,988100000.0
2007-10-29 04:29:00,0.76855,0.76875,0.76845,0.76855,1171300000.0
2007-10-29 04:30:00,0.76855,0.76875,0.7685,0.76865,619000000.0
2007-10-29 04:31:00,0.76865,0.76865,0.76845,0.76845,1938800000.0
2007-10-29 04:33:00,0.76845,0.76865,0.76845,0.76845,2044800000.0
2007-10-29 04:34:00,0.76845,0.7687,0.76845,0.7687,1066700000.0
2007-10-29 04:35:00,0.7687,0.7687,0.76855,0.7687,645399997.0
2007-10-29 04:36:00,0.7687,0.7687,0.76855,0.7687,780100000.0
2007-10-29 04:37:00,0.7687,0.7687,0.7684,0.76845,761700000.0
2007-10-29 04:38:00,0.7684,0.7686,0.7684,0.76845,851200000.0
2007-10-29 04:39:00,0.76845,0.7686,0.76845,0.7686,1136800000.0
2007-10-29 04:40:00,0.7686,0.7686,0.76845,0.76855,2144900112.0
2007-10-29 04:41:00,0.7699,0.7699,0.7698,0.7698,924800000.0
2007-10-29 04:42:00,0.7686,0.7686,0.76845,0.7685,924800000.0
2007-10-29 04:43:00,0.7685,0.76855,0.7685,0.76855,928000000.0
2007-10-29 04:44:00,0.76855,0.7689,0.7685,0.7688,375200000.0
2007-10-29 04:45:00,0.7688,0.769,0.7688,0.7688,592000000.0
2007-10-29 04:46:00,0.7688,0.769,0.7688,0.769,552000000.0
2007-10-29 04:47:00,0.769,0.769,0.7688,0.7688,687200000.0
2007-10-29 04:49:00,0.7688,0.7689,0.7688,0.7689,476800000.0
2007-10-29 04:50:00,0.7689,0.76915,0.7689,0.7691,460800000.0
2007-10-29 04:51:00,0.7691,0.76915,0.769,0.769,1962299991.0
2007-10-29 04:52:00,0.769,0.7691,0.76895,0.769,1399800025.0
2007-10-29 04:53:00,0.769,0.7693,0.769,0.7693,594400000.0
2007-10-29 04:54:00,0.7693,0.7694,0.7692,0.76925,618800000.0
2007-10-29 04:55:00,0.7693,0.76945,0.7692,0.76945,978900000.0
2007-10-29 04:56:00,0.76945,0.7696,0.76945,0.7695,740200000.0
2007-10-29 04:57:00,0.7695,0.7696,0.76945,0.7696,1560600000.0
2007-10-29 04:58:00,0.7696,0.7696,0.7694,0.7694,460000000.0
2007-10-29 04:59:00,0.7694,0.7694,0.76935,0.76935,627200000.0
2007-10-29 05:00:00,0.76935,0.7694,0.76935,0.7694,920800000.0
2007-10-29 05:01:00,0.7694,0.7696,0.7693,0.76945,715200000.0
2007-10-29 05:02:00,0.76945,0.7697,0.76945,0.76955,1090800000.0
2007-10-29 05:03:00,0.7696,0.7699,0.76955,0.76975,1651800000.0
2007-10-29 05:04:00,0.76975,0.76975,0.7696,0.7696,1533299996.0
2007-10-29 05:05:00,0.7696,0.7696,0.7695,0.7695,1178600000.0
2007-10-29 05:06:00,0.7695,0.7696,0.76885,0.7694,1621499997.0
2007-10-29 05:07:00,0.7694,0.7694,0.76915,0.7694,1431700000.0
2007-10-29 05:08:00,0.7694,0.7695,0.76935,0.7695,773600000.0
2007-10-29 05:09:00,0.7695,0.7695,0.76925,0.7695,1735900026.0
2007-10-29 05:10:00,0.7695,0.7695,0.76935,0.7694,1356900000.0
2007-10-29 05:11:00,0.7694,0.7695,0.76935,0.76935,933000000.0
2007-10-29 05:12:00,0.76935,0.7696,0.76935,0.7695,1274400000.0
2007-10-29 05:13:00,0.7701,0.7702,0.7701,0.7701,2006099959.0
2007-10-29 05:14:00,0.7695,0.7696,0.76935,0.7696,2006099959.0
2007-10-29 05:15:00,0.7696,0.76975,0.76945,0.76975,1554700000.0
2007-10-29 05:16:00,0.76975,0.7699,0.7697,0.7698,1075800000.0
2007-10-29 05:17:00,0.7698,0.7698,0.76955,0.76955,1514400000.0
2007-10-29 05:19:00,0.7703,0.7703,0.7701,0.7701,1402000000.0
2007-10-29 05:20:00,0.76955,0.7699,0.76955,0.7699,1402000000.0
2007-10-29 05:21:00,0.7699,0.7699,0.76965,0.7697,1254800000.0
2007-10-29 05:22:00,0.7702,0.7702,0.7702,0.7702,1886500063.0
2007-10-29 05:23:00,0.76965,0.7697,0.76965,0.7697,1886500063.0
2007-10-29 05:24:00,0.76965,0.7698,0.7696,0.76965,1419000000.0
2007-10-29 05:25:00,0.76965,0.7702,0.76965,0.77,2122900000.0
2007-10-29 05:26:00,0.77,0.7701,0.76995,0.7701,1485800000.0
2007-10-29 05:27:00,0.7701,0.7702,0.76995,0.77005,1858399982.0
2007-10-29 05:28:00,0.7701,0.7701,0.7701,0.7701,1471200000.0
2007-10-29 05:29:00,0.7699,0.7699,0.7698,0.7699,1471200000.0
2007-10-29 05:30:00,0.7699,0.7699,0.76965,0.7699,1797500000.0
2007-10-29 05:31:00,0.7699,0.7699,0.7698,0.7699,1000800000.0
2007-10-29 05:32:00,0.7699,0.7699,0.7698,0.76985,747000000.0
2007-10-29 05:33:00,0.76985,0.77,0.76985,0.77,705600000.0
2007-10-29 05:34:00,0.7699,0.7699,0.7699,0.7699,671200000.0
2007-10-29 05:35:00,0.7701,0.7701,0.76995,0.76995,671200000.0
2007-10-29 05:36:00,0.76995,0.7701,0.76995,0.7701,1430600000.0
2007-10-29 05:37:00,0.7701,0.7701,0.76995,0.77,1933300000.0
2007-10-29 05:38:00,0.76995,0.7701,0.76995,0.77005,1550400000.0
2007-10-29 05:39:00,0.77005,0.77005,0.7697,0.76975,1264900000.0
2007-10-29 05:41:00,0.7698,0.7699,0.7697,0.7698,2126199989.0
2007-10-29 05:42:00,0.7698,0.7699,0.7698,0.7699,1759200000.0
2007-10-29 05:43:00,0.7702,0.7702,0.77,0.77,1759200000.0
2007-10-29 05:44:00,0.77,0.7701,0.77,0.7701,1434600000.0
2007-10-29 05:45:00,0.7701,0.7702,0.7701,0.7702,1020800000.0
2007-10-29 05:46:00,0.7702,0.7702,0.7699,0.7701,997500000.0
2007-10-29 05:47:00,0.7701,0.7702,0.76985,0.7699,1187200000.0
2007-10-29 05:48:00,0.7699,0.7699,0.76985,0.7699,2028800000.0
2007-10-29 05:49:00,0.7699,0.77,0.7699,0.77,1304800000.0
2007-10-29 05:50:00,0.77,0.7701,0.7699,0.7701,907400000.0
2007-10-29 05:51:00,0.7701,0.7701,0.76985,0.76995,1132899998.0
2007-10-29 05:52:00,0.76985,0.7701,0.76985,0.76995,1898199977.0
2007-10-29 05:53:00,0.76995,0.7706,0.76985,0.7706,1316100000.0
2007-10-29 05:54:00,0.7706,0.7706,0.77,0.7706,1254299983.0
2007-10-29 05:55:00,0.7706,0.7706,0.77025,0.7704,1014800000.0
2007-10-29 05:56:00,0.7704,0.7704,0.7701,0.7701,1354300000.0
2007-10-29 05:57:00,0.7701,0.7701,0.77005,0.7701,1709400000.0
2007-10-29 05:58:00,0.7701,0.7703,0.77005,0.7703,1652600000.0
2007-10-29 05:59:00,0.7703,0.7705,0.77005,0.77035,972900000.0
2007-10-29 06:00:00,0.77035,0.7705,0.77025,0.7705,1798500055.0
2007-10-29 06:01:00,0.7705,0.7705,0.7704,0.7704,1004000000.0
2007-10-29 06:02:00,0.7704,0.7704,0.77025,0.77025,1147200007.0
2007-10-29 06:03:00,0.7708,0.7708,0.7707,0.7707,2074099996.0
2007-10-29 06:04:00,0.7708,0.7708,0.7706,0.7706,2074099996.0
2007-10-29 06:05:00,0.76995,0.77005,0.7699,0.77,2074099996.0
2007-10-29 06:06:00,0.77,0.77,0.7699,0.7699,1405600000.0
2007-10-29 06:07:00,0.7699,0.77,0.76985,0.7699,1302400000.0
2007-10-29 06:08:00,0.7699,0.7699,0.76985,0.7699,1414700000.0
2007-10-29 06:09:00,0.7699,0.7701,0.7699,0.77,1284800000.0
2007-10-29 06:10:00,0.77,0.7701,0.77,0.7701,1012000000.0
2007-10-29 06:11:00,0.7701,0.7701,0.7699,0.77,1068100000.0
2007-10-29 06:12:00,0.77,0.77,0.76995,0.77,1083200000.0
2007-10-29 06:13:00,0.77,0.7702,0.77,0.7702,761400002.0
2007-10-29 06:14:00,0.7702,0.7702,0.77005,0.77015,1155300000.0
2007-10-29 06:15:00,0.7702,0.7704,0.77005,0.77005,1063200000.0
2007-10-29 06:16:00,0.77005,0.7701,0.77,0.7701,1973600000.0
2007-10-29 06:17:00,0.7711,0.7711,0.7711,0.7711,2032299976.0
2007-10-29 06:18:00,0.77005,0.7701,0.77005,0.7701,2032299976.0
2007-10-29 06:19:00,0.7701,0.7704,0.76995,0.7701,1795600000.0
2007-10-29 06:20:00,0.7701,0.7701,0.77005,0.7701,1672000000.0
2007-10-29 06:21:00,0.7701,0.7701,0.77005,0.77005,1630700000.0
2007-10-29 06:22:00,0.7701,0.7703,0.77005,0.77015,1611600018.0
2007-10-29 06:23:00,0.77015,0.7703,0.77005,0.77015,1564000025.0
2007-10-29 06:25:00,0.7704,0.7706,0.7704,0.7705,1483600000.0
2007-10-29 06:26:00,0.7704,0.7705,0.7703,0.7703,1483600000.0
2007-10-29 06:27:00,0.77005,0.7701,0.76995,0.76995,1483600000.0
2007-10-29 06:28:00,0.76995,0.7701,0.76985,0.7701,1118400002.0
2007-10-29 06:29:00,0.7701,0.7701,0.7699,0.77005,705100002.0
2007-10-29 06:30:00,0.77005,0.7701,0.76995,0.76995,662400000.0
2007-10-29 06:31:00,0.7707,0.7707,0.7707,0.7707,724800000.0
2007-10-29 06:32:00,0.77005,0.7701,0.77005,0.77005,724800000.0
2007-10-29 06:33:00,0.7708,0.7708,0.7708,0.7708,1712999959.0
2007-10-29 06:34:00,0.7707,0.7707,0.7706,0.7706,1712999959.0
2007-10-29 06:35:00,0.7699,0.7699,0.76975,0.7698,1712999959.0
2007-10-29 06:37:00,0.7697,0.7697,0.76935,0.7696,1049200000.0
2007-10-29 06:38:00,0.7696,0.7696,0.7694,0.76955,1212800000.0
2007-10-29 06:39:00,0.76955,0.7697,0.76955,0.7697,995000000.0
2007-10-29 06:40:00,0.7697,0.7697,0.7696,0.7696,1289099998.0
2007-10-29 06:41:00,0.7696,0.7698,0.7696,0.76965,1529299981.0
2007-10-29 06:42:00,0.7697,0.7699,0.7697,0.76985,1080000000.0
2007-10-29 06:43:00,0.76985,0.7699,0.7698,0.7698,2052800000.0
2007-10-29 06:44:00,0.7698,0.77,0.76975,0.77,1082400000.0
2007-10-29 06:46:00,0.77,0.77,0.7699,0.76995,1913900000.0
2007-10-29 06:47:00,0.7706,0.7706,0.7706,0.7706,1800400000.0
2007-10-29 06:48:00,0.7704,0.7706,0.7704,0.7706,1800400000.0
2007-10-29 06:50:00,0.7705,0.7705,0.7705,0.7705,1800400000.0
2007-10-29 06:51:00,0.7706,0.7706,0.7705,0.7706,1800400000.0
2007-10-29 06:53:00,0.7705,0.7706,0.7705,0.7706,1800400000.0
2007-10-29 06:54:00,0.7708,0.7709,0.7708,0.7709,1800400000.0
2007-10-29 06:55:00,0.7708,0.7709,0.7707,0.7707,1800400000.0
2007-10-29 06:56:00,0.77,0.77,0.76985,0.76995,1800400000.0
2007-10-29 06:57:00,0.77,0.77,0.76995,0.77,1275100000.0
2007-10-29 06:58:00,0.77,0.7701,0.76985,0.7701,1780899974.0
2007-10-29 06:59:00,0.7701,0.77035,0.7701,0.77035,1627800000.0
2007-10-29 07:00:00,0.77035,0.77095,0.77035,0.77095,1569600000.0
2007-10-29 07:01:00,0.771,0.7711,0.7708,0.7711,1183900000.0
2007-10-29 07:02:00,0.7705,0.7708,0.77035,0.7708,1183900000.0
2007-10-29 07:03:00,0.7707,0.7708,0.7707,0.7708,1141600000.0
2007-10-29 07:04:00,0.7708,0.7708,0.77055,0.77055,1679300000.0
2007-10-29 07:05:00,0.7706,0.7707,0.77055,0.7706,1686500000.0
2007-10-29 07:06:00,0.7706,0.7707,0.7706,0.7707,1824000000.0
2007-10-29 07:07:00,0.7707,0.7707,0.7707,0.7707,1131200000.0
2007-10-29 07:08:00,0.7707,0.7707,0.7706,0.7707,672000000.0
2007-10-29 07:09:00,0.7707,0.7707,0.7706,0.77065,1180000000.0
2007-10-29 07:10:00,0.7706,0.7708,0.7706,0.7706,747700000.0
2007-10-29 07:11:00,0.7706,0.7707,0.77045,0.77065,1578100000.0
2007-10-29 07:12:00,0.77065,0.7708,0.77055,0.77075,2060200000.0
2007-10-29 07:13:00,0.77065,0.7708,0.77065,0.7708,1952300000.0
2007-10-29 07:14:00,0.7708,0.7708,0.7706,0.7707,1080800000.0
2007-10-29 07:15:00,0.7707,0.7712,0.7706,0.7712,1617600000.0
2007-10-29 07:16:00,0.7712,0.77155,0.77105,0.77115,1420800000.0
2007-10-29 07:17:00,0.77115,0.7712,0.7711,0.7712,903200000.0
2007-10-29 07:18:00,0.7712,0.7712,0.77095,0.77105,748099999.0
2007-10-29 07:19:00,0.77105,0.7711,0.77095,0.771,922199987.0
2007-10-29 07:20:00,0.77095,0.771,0.77095,0.77095,1218399979.0
2007-10-29 07:21:00,0.77095,0.771,0.77095,0.771,685600000.0
2007-10-29 07:22:00,0.771,0.771,0.77085,0.77085,816200022.0
2007-10-29 07:23:00,0.7711,0.7712,0.7711,0.7712,618500004.0
2007-10-29 07:24:00,0.7705,0.7706,0.77045,0.7705,618500004.0
2007-10-29 07:25:00,0.7705,0.7706,0.7704,0.7705,1130400000.0
2007-10-29 07:26:00,0.7715,0.7715,0.7714,0.7715,1176299973.0
2007-10-29 07:27:00,0.7703,0.7707,0.7703,0.7707,1176299973.0
2007-10-29 07:28:00,0.7718,0.7718,0.7716,0.7718,1382400000.0
2007-10-29 07:29:00,0.7707,0.771,0.7707,0.7708,1382400000.0
2007-10-29 07:30:00,0.7708,0.7708,0.7706,0.7706,771100000.0
2007-10-29 07:31:00,0.7706,0.7707,0.77055,0.7707,886199996.0
2007-10-29 07:32:00,0.7707,0.7707,0.77065,0.7707,511200000.0
2007-10-29 07:33:00,0.7707,0.7708,0.77055,0.7708,727000013.0
2007-10-29 07:34:00,0.7707,0.7708,0.77065,0.77065,1242900000.0
2007-10-29 07:35:00,0.77065,0.7707,0.77065,0.7707,526000000.0
2007-10-29 07:36:00,0.7707,0.7707,0.77055,0.77065,1878400000.0
2007-10-29 07:37:00,0.77065,0.7707,0.7706,0.7706,781600000.0
2007-10-29 07:38:00,0.7706,0.7708,0.77055,0.7707,1345000022.0
2007-10-29 07:39:00,0.7707,0.77075,0.7707,0.77075,437400000.0
2007-10-29 07:40:00,0.77075,0.77085,0.77065,0.7708,1258300000.0
2007-10-29 07:41:00,0.7708,0.77085,0.7707,0.7707,1463200000.0
2007-10-29 07:42:00,0.7707,0.7707,0.77065,0.77065,252000000.0
2007-10-29 07:43:00,0.77065,0.77075,0.77055,0.77065,523700000.0
2007-10-29 07:44:00,0.77065,0.7707,0.7706,0.7707,1247100000.0
2007-10-29 07:45:00,0.7706,0.7707,0.7706,0.7707,842700000.0
2007-10-29 07:46:00,0.77055,0.7707,0.77055,0.7707,862200000.0
2007-10-29 07:47:00,0.7707,0.7707,0.7705,0.77055,1612900000.0
2007-10-29 07:48:00,0.7705,0.77065,0.7705,0.7706,682400000.0
2007-10-29 07:49:00,0.7706,0.77065,0.77055,0.77065,1019600000.0
2007-10-29 07:50:00,0.77065,0.77065,0.7706,0.77065,564800000.0
2007-10-29 07:51:00,0.77065,0.77065,0.7706,0.7706,324800000.0
2007-10-29 07:52:00,0.7706,0.77065,0.7706,0.7706,781600000.0
2007-10-29 07:53:00,0.7706,0.77065,0.7705,0.77065,415200000.0
2007-10-29 07:54:00,0.77065,0.7708,0.77065,0.7708,505600000.0
2007-10-29 07:55:00,0.7708,0.7708,0.77075,0.77075,478400000.0
2007-10-29 07:56:00,0.77075,0.7709,0.77065,0.77085,735500000.0
2007-10-29 07:57:00,0.7709,0.771,0.77065,0.7707,1674399999.0
2007-10-29 07:58:00,0.77065,0.7707,0.7706,0.7706,972800000.0
2007-10-29 07:59:00,0.7706,0.77075,0.7706,0.77075,421400000.0
2007-10-29 08:00:00,0.77075,0.7712,0.7707,0.7712,819200000.0
2007-10-29 08:01:00,0.7712,0.77125,0.7708,0.77105,1150400000.0
2007-10-29 08:02:00,0.77105,0.77105,0.77085,0.77105,1183199999.0
2007-10-29 08:03:00,0.77105,0.77105,0.77085,0.7709,1295300000.0
2007-10-29 08:04:00,0.7709,0.7711,0.77085,0.771,1296800000.0
2007-10-29 08:05:00,0.771,0.771,0.77095,0.77095,292600000.0
2007-10-29 08:06:00,0.77095,0.77095,0.77095,0.77095,196800000.0
2007-10-29 08:07:00,0.77095,0.77095,0.77085,0.77095,921400000.0
2007-10-29 08:08:00,0.77095,0.771,0.77075,0.77085,1533000000.0
2007-10-29 08:09:00,0.77085,0.77085,0.7707,0.7708,640400000.0
2007-10-29 08:10:00,0.7708,0.7708,0.77075,0.7708,576000000.0
2007-10-29 08:11:00,0.77065,0.77085,0.77055,0.7708,1020500000.0
2007-10-29 08:12:00,0.7708,0.77085,0.7707,0.7708,1325799999.0
2007-10-29 08:13:00,0.7708,0.7708,0.77075,0.77075,648000000.0
2007-10-29 08:14:00,0.77075,0.77075,0.77065,0.77065,85200000.0
2007-10-29 08:15:00,0.77065,0.77075,0.77065,0.77075,569400000.0
2007-10-29 08:16:00,0.77075,0.7708,0.77075,0.7708,702600000.0
2007-10-29 08:17:00,0.7708,0.7708,0.77075,0.7708,584400000.0
2007-10-29 08:18:00,0.7708,0.7708,0.77065,0.7708,947900000.0
2007-10-29 08:19:00,0.7708,0.7709,0.77065,0.77085,920000000.0
2007-10-29 08:20:00,0.7709,0.7713,0.77085,0.7711,1451699999.0
2007-10-29 08:21:00,0.7711,0.77125,0.7711,0.77115,1236800000.0
2007-10-29 08:22:00,0.7721,0.7722,0.7721,0.7722,294400000.0
2007-10-29 08:23:00,0.77125,0.77125,0.77115,0.77125,294400000.0
2007-10-29 08:24:00,0.77125,0.7713,0.7712,0.7713,1392900000.0
2007-10-29 08:25:00,0.7713,0.7714,0.7713,0.7714,760000000.0
2007-10-29 08:26:00,0.7714,0.7716,0.7714,0.7716,891200000.0
2007-10-29 08:27:00,0.7716,0.77175,0.77155,0.7717,1446099999.0
2007-10-29 08:28:00,0.7717,0.7719,0.7717,0.7719,1931900000.0
2007-10-29 08:29:00,0.7719,0.7719,0.7717,0.77175,1871900000.0
2007-10-29 08:30:00,0.77175,0.77175,0.7717,0.7717,1202400000.0
2007-10-29 08:31:00,0.7717,0.7718,0.77165,0.7717,1693099997.0
2007-10-29 08:32:00,0.7717,0.7717,0.77145,0.7716,1942199999.0
2007-10-29 08:33:00,0.7716,0.7716,0.7714,0.77155,1148800000.0
2007-10-29 08:34:00,0.77155,0.7717,0.77155,0.77165,1852200037.0
2007-10-29 08:35:00,0.7717,0.77185,0.7716,0.77175,1406000007.0
2007-10-29 08:36:00,0.77175,0.7721,0.7717,0.7719,1596300005.0
2007-10-29 08:37:00,0.7719,0.7719,0.77175,0.7719,2029200000.0
2007-10-29 08:38:00,0.7719,0.7719,0.7718,0.7718,1665600000.0
2007-10-29 08:39:00,0.7718,0.7718,0.77165,0.7718,1043000002.0
2007-10-29 08:40:00,0.7718,0.77185,0.7717,0.7718,893000000.0
2007-10-29 08:41:00,0.7718,0.772,0.7718,0.7719,878400000.0
2007-10-29 08:42:00,0.7719,0.7721,0.7719,0.7721,547900000.0
2007-10-29 08:43:00,0.7721,0.7721,0.772,0.772,493200000.0
2007-10-29 08:44:00,0.772,0.7722,0.772,0.7722,697600000.0
2007-10-29 08:45:00,0.7722,0.7722,0.7721,0.7722,448000000.0
2007-10-29 08:46:00,0.7722,0.7723,0.7722,0.77225,1283600000.0
2007-10-29 08:47:00,0.7723,0.7723,0.7722,0.7722,579500000.0
2007-10-29 08:48:00,0.7722,0.77225,0.7722,0.7722,1227200000.0
2007-10-29 08:49:00,0.77225,0.77225,0.7722,0.7722,887200000.0
2007-10-29 08:50:00,0.772,0.772,0.7718,0.7719,1469600000.0
2007-10-29 08:51:00,0.7722,0.7722,0.7722,0.7722,1469600000.0
2007-10-29 08:52:00,0.772,0.772,0.7719,0.772,1125600000.0
2007-10-29 08:53:00,0.7722,0.7724,0.7722,0.7723,1125600000.0
2007-10-29 08:54:00,0.7726,0.7726,0.7725,0.7726,860000000.0
2007-10-29 08:55:00,0.7725,0.7726,0.7721,0.7721,860000000.0
2007-10-29 08:56:00,0.7722,0.7723,0.77215,0.7722,860000000.0
2007-10-29 08:57:00,0.7722,0.7724,0.7722,0.7724,773600000.0
2007-10-29 08:58:00,0.7724,0.7725,0.7722,0.7725,936700001.0
2007-10-29 08:59:00,0.7725,0.7725,0.77245,0.77245,978700001.0
2007-10-29 09:00:00,0.77245,0.77245,0.7722,0.7722,1766899999.0
2007-10-29 09:01:00,0.7722,0.7723,0.77215,0.77215,1243099997.0
2007-10-29 09:02:00,0.77215,0.77225,0.77205,0.77215,777900000.0
2007-10-29 09:03:00,0.77215,0.77235,0.7721,0.7722,1386799984.0
2007-10-29 09:04:00,0.77215,0.7722,0.77175,0.77185,1906200012.0
2007-10-29 09:05:00,0.7719,0.7721,0.77185,0.7721,1233800018.0
2007-10-29 09:06:00,0.7733,0.7733,0.7731,0.7731,590300000.0
2007-10-29 09:07:00,0.772,0.7722,0.772,0.7722,590300000.0
2007-10-29 09:08:00,0.7722,0.7722,0.7718,0.7718,1642000000.0
2007-10-29 09:09:00,0.7718,0.7719,0.7718,0.7718,1470400000.0
2007-10-29 09:10:00,0.7718,0.7719,0.7716,0.7716,911600000.0
2007-10-29 09:11:00,0.7716,0.7718,0.77155,0.7717,1086200000.0
2007-10-29 09:12:00,0.7717,0.772,0.7716,0.772,691200000.0
2007-10-29 09:13:00,0.772,0.77215,0.772,0.772,1051099998.0
2007-10-29 09:14:00,0.772,0.77205,0.77185,0.77185,1187900000.0
2007-10-29 09:15:00,0.77185,0.77185,0.77165,0.77165,1386100000.0
2007-10-29 09:16:00,0.77165,0.7719,0.7716,0.77175,753700000.0
2007-10-29 09:17:00,0.77175,0.7725,0.7717,0.7725,619900000.0
2007-10-29 09:18:00,0.7725,0.7725,0.77215,0.7724,1564900000.0
2007-10-29 09:19:00,0.7724,0.7726,0.7724,0.77245,520400000.0
2007-10-29 09:20:00,0.77245,0.77245,0.77215,0.7724,1011000000.0
2007-10-29 09:21:00,0.7724,0.7724,0.7719,0.7723,1622600027.0
2007-10-29 09:22:00,0.7723,0.7723,0.7722,0.7723,620800000.0
2007-10-29 09:23:00,0.7723,0.7723,0.7721,0.77215,920000000.0
2007-10-29 09:24:00,0.77215,0.7723,0.77205,0.77215,1971900008.0
2007-10-29 09:25:00,0.77205,0.7724,0.77205,0.7724,668499989.0
2007-10-29 09:26:00,0.7724,0.7724,0.7722,0.7722,490400000.0
2007-10-29 09:27:00,0.7722,0.7723,0.77215,0.7722,1042400000.0
2007-10-29 09:28:00,0.7722,0.7723,0.7722,0.7723,462400000.0
2007-10-29 09:29:00,0.7723,0.7724,0.77225,0.7723,445600000.0
2007-10-29 09:30:00,0.7723,0.77255,0.7723,0.77235,218400000.0
2007-10-29 09:31:00,0.77235,0.7724,0.77225,0.77235,1372600024.0
2007-10-29 09:32:00,0.77235,0.7725,0.7718,0.7723,993399998.0
2007-10-29 09:33:00,0.77225,0.7723,0.77205,0.77225,754600000.0
2007-10-29 09:34:00,0.77225,0.7724,0.77215,0.77235,721900001.0
2007-10-29 09:35:00,0.77235,0.77235,0.77225,0.77225,640000009.0
2007-10-29 09:36:00,0.77225,0.7724,0.7722,0.77235,1280299996.0
2007-10-29 09:37:00,0.77235,0.7725,0.7723,0.7724,990000000.0
2007-10-29 09:38:00,0.7724,0.7724,0.77225,0.7724,1192300000.0
2007-10-29 09:39:00,0.7724,0.7724,0.7723,0.7724,546400000.0
2007-10-29 09:40:00,0.7724,0.7725,0.7723,0.7724,432000000.0
2007-10-29 09:41:00,0.7724,0.7725,0.77235,0.7724,1282899998.0
2007-10-29 09:42:00,0.7724,0.7724,0.7723,0.7723,1514400000.0
2007-10-29 09:43:00,0.7723,0.7724,0.7723,0.7724,1104800000.0
2007-10-29 09:44:00,0.7724,0.7724,0.7723,0.7723,1084000000.0
2007-10-29 09:45:00,0.7721,0.7722,0.7721,0.7721,1445600000.0
2007-10-29 09:46:00,0.7724,0.7725,0.7723,0.7724,1445600000.0
2007-10-29 09:47:00,0.7724,0.7724,0.77235,0.77235,1192100000.0
2007-10-29 09:48:00,0.77235,0.7724,0.7723,0.7724,1006900000.0
2007-10-29 09:49:00,0.7724,0.7724,0.7718,0.77195,1201500000.0
2007-10-29 09:50:00,0.77195,0.772,0.7718,0.7719,1298400000.0
2007-10-29 09:51:00,0.7719,0.7721,0.7719,0.7721,1940800000.0
2007-10-29 09:52:00,0.7721,0.7721,0.772,0.77205,1302400000.0
2007-10-29 09:53:00,0.77205,0.7726,0.77205,0.7725,1258700000.0
2007-10-29 09:54:00,0.7725,0.7727,0.7725,0.7726,906200000.0
2007-10-29 09:55:00,0.7726,0.7727,0.77205,0.77205,1170600000.0
2007-10-29 09:56:00,0.77205,0.7726,0.77205,0.7726,2036700000.0
2007-10-29 09:57:00,0.7726,0.7726,0.7722,0.7724,939700000.0
2007-10-29 09:58:00,0.7724,0.7726,0.7723,0.7726,985600000.0
2007-10-29 09:59:00,0.7726,0.7727,0.7725,0.7726,975200000.0
2007-10-29 10:00:00,0.7726,0.7729,0.7726,0.7729,1160800000.0
2007-10-29 10:01:00,0.77285,0.7731,0.7728,0.773,540000000.0
2007-10-29 10:02:00,0.773,0.77325,0.7729,0.7732,1120699999.0
2007-10-29 10:03:00,0.77315,0.7736,0.77315,0.7736,1882599995.0
2007-10-29 10:04:00,0.7736,0.7737,0.7734,0.7734,1212000000.0
2007-10-29 10:05:00,0.7734,0.77345,0.7731,0.77315,964000000.0
2007-10-29 10:06:00,0.7733,0.7733,0.77305,0.77315,1753900000.0
2007-10-29 10:07:00,0.77315,0.77315,0.77305,0.7731,1180800000.0
2007-10-29 10:08:00,0.7731,0.77315,0.7731,0.7731,787200000.0
2007-10-29 10:09:00,0.7731,0.77355,0.7731,0.7735,967573196.0
2007-10-29 10:10:00,0.7735,0.7737,0.7735,0.7735,1506165962.0
2007-10-29 10:11:00,0.7735,0.77385,0.7735,0.7737,1171666300.0
2007-10-29 10:12:00,0.7737,0.7737,0.77335,0.77345,2105100000.0
2007-10-29 10:13:00,0.7711,0.7714,0.771,0.7714,2023599975.0
2007-10-29 10:14:00,0.7735,0.77355,0.7733,0.77335,2023599975.0
2007-10-29 10:15:00,0.7733,0.7734,0.7732,0.7732,1576600024.0
2007-10-29 10:16:00,0.7732,0.7732,0.7722,0.77265,1105200000.0
2007-10-29 10:17:00,0.77265,0.7727,0.77235,0.77245,1817999990.0
2007-10-29 10:18:00,0.77245,0.77265,0.77245,0.77255,1341200000.0
2007-10-29 10:19:00,0.7726,0.77315,0.77245,0.773,1120699987.0
2007-10-29 10:20:00,0.773,0.77305,0.77265,0.7729,1223799991.0
2007-10-29 10:21:00,0.77285,0.7731,0.7728,0.7728,969200000.0
2007-10-29 10:22:00,0.7728,0.7728,0.7726,0.7727,712400000.0
2007-10-29 10:23:00,0.7727,0.77275,0.77225,0.7723,831200000.0
2007-10-29 10:24:00,0.7723,0.7726,0.7723,0.7726,466400000.0
2007-10-29 10:25:00,0.7726,0.77275,0.7726,0.77275,396000000.0
2007-10-29 10:26:00,0.77275,0.77285,0.7726,0.77285,1025599986.0
2007-10-29 10:27:00,0.77285,0.7731,0.77285,0.7731,896099998.0
2007-10-29 10:28:00,0.7731,0.77315,0.773,0.773,797600006.0
2007-10-29 10:29:00,0.773,0.7731,0.77245,0.77265,658900000.0
2007-10-29 10:30:00,0.7728,0.7728,0.7726,0.77265,446600000.0
2007-10-29 10:31:00,0.77265,0.77265,0.7725,0.7725,1196299967.0
2007-10-29 10:32:00,0.7725,0.7726,0.77235,0.7726,799900000.0
2007-10-29 10:33:00,0.7726,0.77275,0.77255,0.77275,1044000000.0
2007-10-29 10:34:00,0.77275,0.77275,0.7724,0.77245,1205600000.0
2007-10-29 10:35:00,0.77245,0.7725,0.77215,0.77235,877300002.0
2007-10-29 10:36:00,0.77235,0.7724,0.7722,0.7724,566400000.0
2007-10-29 10:37:00,0.7724,0.7725,0.7723,0.77235,1512299999.0
2007-10-29 10:38:00,0.7724,0.7725,0.7723,0.7724,1097399995.0
2007-10-29 10:39:00,0.7724,0.7726,0.7723,0.7724,787600000.0
2007-10-29 10:40:00,0.7724,0.77245,0.77235,0.7724,1049600000.0
2007-10-29 10:41:00,0.7724,0.77255,0.7724,0.7725,514400000.0
2007-10-29 10:42:00,0.7725,0.7725,0.7724,0.7724,612000000.0
2007-10-29 10:43:00,0.7724,0.77245,0.77235,0.7724,941099997.0
2007-10-29 10:44:00,0.7724,0.7724,0.77215,0.7723,427200000.0
2007-10-29 10:45:00,0.7723,0.7723,0.77215,0.7722,533000000.0
2007-10-29 10:46:00,0.77215,0.77225,0.7719,0.772,572700000.0
2007-10-29 10:47:00,0.772,0.77205,0.7719,0.772,573600000.0
2007-10-29 10:48:00,0.772,0.772,0.77185,0.77185,531300000.0
2007-10-29 10:49:00,0.77185,0.7721,0.7717,0.7717,376800000.0
2007-10-29 10:50:00,0.7717,0.77175,0.7717,0.77175,720800000.0
2007-10-29 10:51:00,0.77175,0.77175,0.7715,0.7716,401100000.0
2007-10-29 10:52:00,0.77155,0.7716,0.77145,0.77145,427000000.0
2007-10-29 10:53:00,0.7714,0.7714,0.77135,0.7714,1073800000.0
2007-10-29 10:54:00,0.7714,0.7716,0.77135,0.77145,618600000.0
2007-10-29 10:55:00,0.77145,0.7716,0.77145,0.7715,970100000.0
2007-10-29 10:56:00,0.7715,0.7717,0.7715,0.77155,1051200000.0
2007-10-29 10:57:00,0.77155,0.7716,0.77115,0.7712,842499988.0
2007-10-29 10:58:00,0.77115,0.7714,0.77115,0.7712,1220800000.0
2007-10-29 10:59:00,0.7712,0.77125,0.7712,0.7712,1090600000.0
2007-10-29 11:00:00,0.7712,0.7712,0.7711,0.7711,784800000.0
2007-10-29 11:01:00,0.7711,0.7713,0.771,0.7712,532000000.0
2007-10-29 11:02:00,0.7712,0.7713,0.7711,0.7713,863000000.0
2007-10-29 11:03:00,0.7713,0.7713,0.7711,0.7712,837900000.0
2007-10-29 11:04:00,0.7712,0.7712,0.7711,0.7712,632200000.0
2007-10-29 11:05:00,0.7712,0.7712,0.771,0.771,430800000.0
2007-10-29 11:06:00,0.771,0.7711,0.7708,0.7711,653900000.0
2007-10-29 11:07:00,0.7711,0.7711,0.7709,0.7711,1063900000.0
2007-10-29 11:08:00,0.771,0.7711,0.7708,0.7708,624500000.0
2007-10-29 11:09:00,0.7708,0.771,0.7707,0.77075,710000000.0
2007-10-29 11:10:00,0.7708,0.7709,0.7707,0.7708,1081200000.0
2007-10-29 11:11:00,0.7708,0.77085,0.77075,0.77085,1142200000.0
2007-10-29 11:12:00,0.77085,0.771,0.77075,0.77095,1497300000.0
2007-10-29 11:13:00,0.77095,0.7713,0.77095,0.7713,1296800000.0
2007-10-29 11:14:00,0.7713,0.7715,0.7711,0.7712,1369200000.0
2007-10-29 11:15:00,0.7711,0.7712,0.77075,0.77075,887100000.0
2007-10-29 11:16:00,0.77075,0.7709,0.7705,0.7707,895100000.0
2007-10-29 11:17:00,0.7706,0.7708,0.7704,0.7706,888900000.0
2007-10-29 11:18:00,0.7706,0.7708,0.7705,0.7706,948800000.0
2007-10-29 11:19:00,0.7706,0.7706,0.7704,0.7705,1239600000.0
2007-10-29 11:20:00,0.7705,0.7708,0.7704,0.7708,1049300000.0
2007-10-29 11:21:00,0.77075,0.7713,0.7707,0.7713,830400000.0
2007-10-29 11:22:00,0.7713,0.7715,0.7712,0.7715,886600000.0
2007-10-29 11:23:00,0.7715,0.7716,0.7714,0.7715,901000000.0
2007-10-29 11:24:00,0.7715,0.7717,0.7715,0.7717,936100000.0
2007-10-29 11:25:00,0.7717,0.772,0.7715,0.7715,946400000.0
2007-10-29 11:26:00,0.7715,0.7716,0.7709,0.7711,1417700000.0
2007-10-29 11:27:00,0.7711,0.7713,0.7711,0.7713,921200000.0
2007-10-29 11:28:00,0.7713,0.7713,0.77115,0.77125,535300000.0
2007-10-29 11:29:00,0.77125,0.7714,0.7712,0.7714,678200000.0
2007-10-29 11:30:00,0.7714,0.7714,0.77125,0.77125,676000000.0
2007-10-29 11:31:00,0.77125,0.77125,0.77125,0.77125,236000000.0
2007-10-29 11:32:00,0.77125,0.7714,0.77125,0.7713,275800000.0
2007-10-29 11:33:00,0.7713,0.7713,0.7711,0.7711,727500000.0
2007-10-29 11:34:00,0.7711,0.7711,0.77105,0.7711,1785300000.0
2007-10-29 11:35:00,0.7711,0.7712,0.7711,0.77115,1324800000.0
2007-10-29 11:36:00,0.77115,0.77115,0.77105,0.77105,596300005.0
2007-10-29 11:37:00,0.77105,0.7714,0.77105,0.7714,1320900014.0
2007-10-29 11:38:00,0.7713,0.77135,0.77115,0.77125,1075799996.0
2007-10-29 11:40:00,0.77115,0.7714,0.77115,0.7714,829700000.0
2007-10-29 11:41:00,0.7714,0.7714,0.77105,0.77105,477300000.0
2007-10-29 11:42:00,0.77105,0.77105,0.7707,0.77075,622400000.0
2007-10-29 11:43:00,0.77075,0.77085,0.77065,0.7707,1618399997.0
2007-10-29 11:44:00,0.7707,0.771,0.7707,0.771,1807800000.0
2007-10-29 11:45:00,0.771,0.7711,0.771,0.771,1208000000.0
2007-10-29 11:46:00,0.771,0.7711,0.771,0.771,1253600000.0
2007-10-29 11:47:00,0.771,0.7711,0.77095,0.771,1171500000.0
2007-10-29 11:48:00,0.771,0.7711,0.77095,0.7711,1220600000.0
2007-10-29 11:50:00,0.77095,0.7712,0.77095,0.771,2126599998.0
2007-10-29 11:51:00,0.771,0.7711,0.77095,0.77105,561500000.0
2007-10-29 11:52:00,0.77105,0.7711,0.77105,0.7711,1822699988.0
2007-10-29 11:53:00,0.7716,0.7716,0.7715,0.7715,1471200000.0
2007-10-29 11:54:00,0.77115,0.7712,0.7711,0.7711,1471200000.0
2007-10-29 11:55:00,0.7711,0.7714,0.7711,0.77135,1422500000.0
2007-10-29 11:56:00,0.7714,0.7715,0.7713,0.77145,1100200000.0
2007-10-29 11:57:00,0.7715,0.7716,0.7714,0.7716,1084600000.0
2007-10-29 11:58:00,0.7716,0.7716,0.7714,0.7715,1472000000.0
2007-10-29 11:59:00,0.7715,0.7715,0.7714,0.7715,910000000.0
2007-10-29 12:00:00,0.772,0.772,0.7715,0.7716,981000032.0
2007-10-29 12:01:00,0.7715,0.7716,0.7714,0.7716,981000032.0
2007-10-29 12:02:00,0.7716,0.7717,0.7715,0.7715,981000032.0
2007-10-29 12:03:00,0.7715,0.7716,0.7715,0.77155,843400000.0
2007-10-29 12:04:00,0.77155,0.7716,0.7714,0.77145,1199700000.0
2007-10-29 12:05:00,0.7715,0.7716,0.77135,0.7714,1345300000.0
2007-10-29 12:06:00,0.7714,0.7715,0.77125,0.7715,1460600029.0
2007-10-29 12:07:00,0.77145,0.7715,0.77145,0.7715,1509200000.0
2007-10-29 12:08:00,0.7715,0.7716,0.7714,0.7716,1460599999.0
2007-10-29 12:09:00,0.7715,0.7716,0.7714,0.7715,787600001.0
2007-10-29 12:10:00,0.7715,0.7715,0.7714,0.77145,1365700000.0
2007-10-29 12:11:00,0.77145,0.7716,0.77145,0.7716,974400000.0
2007-10-29 12:12:00,0.7716,0.7716,0.7715,0.7716,723100000.0
2007-10-29 12:13:00,0.7716,0.7716,0.7715,0.7716,664200000.0
2007-10-29 12:14:00,0.7716,0.7716,0.77145,0.7715,835900000.0
2007-10-29 12:15:00,0.7715,0.77165,0.77145,0.77165,397850000.0
2007-10-29 12:16:00,0.77165,0.77165,0.77135,0.77145,495150000.0
2007-10-29 12:17:00,0.77145,0.77165,0.77135,0.77145,518750000.0
2007-10-29 12:18:00,0.77145,0.7715,0.7714,0.7715,350800000.0
2007-10-29 12:19:00,0.7715,0.7715,0.77125,0.77125,539200000.0
2007-10-29 12:20:00,0.77125,0.77125,0.77105,0.7711,764600003.0
2007-10-29 12:21:00,0.7711,0.7712,0.77105,0.7712,1069600001.0
2007-10-29 12:22:00,0.7712,0.7712,0.77105,0.7711,942500000.0
2007-10-29 12:23:00,0.7711,0.7712,0.7711,0.77115,900000000.0
2007-10-29 12:24:00,0.77115,0.7712,0.77115,0.7712,1284400000.0
2007-10-29 12:25:00,0.7712,0.7714,0.7712,0.7713,1193100000.0
2007-10-29 12:26:00,0.7713,0.7713,0.77115,0.7712,840000000.0
2007-10-29 12:27:00,0.7712,0.7713,0.771,0.7712,1381400000.0
2007-10-29 12:28:00,0.7712,0.7712,0.7711,0.7712,1028800000.0
2007-10-29 12:29:00,0.7712,0.7713,0.7712,0.7712,1684000000.0
2007-10-29 12:30:00,0.7712,0.7715,0.7712,0.77135,1015200000.0
2007-10-29 12:31:00,0.77135,0.7714,0.77135,0.7714,1468700001.0
2007-10-29 12:32:00,0.77135,0.7715,0.77135,0.7714,1206400000.0
2007-10-29 12:33:00,0.7714,0.7714,0.77135,0.7714,1880300000.0
2007-10-29 12:34:00,0.77135,0.7715,0.77135,0.7714,1344300000.0
2007-10-29 12:35:00,0.7714,0.7714,0.7714,0.7714,839400000.0
2007-10-29 12:36:00,0.7714,0.7715,0.7714,0.7715,1380600000.0
2007-10-29 12:37:00,0.7715,0.7715,0.7715,0.7715,642000000.0
2007-10-29 12:38:00,0.7715,0.7715,0.77145,0.7715,383000000.0
2007-10-29 12:39:00,0.7715,0.7716,0.7714,0.77145,795200000.0
2007-10-29 12:40:00,0.77145,0.7715,0.77145,0.7715,1260200000.0
2007-10-29 12:41:00,0.7715,0.7715,0.7715,0.7715,520000000.0
2007-10-29 12:42:00,0.7715,0.7715,0.7714,0.7715,748100000.0
2007-10-29 12:43:00,0.77145,0.7716,0.7714,0.77155,526799999.0
2007-10-29 12:44:00,0.7716,0.7717,0.7715,0.7716,997300000.0
2007-10-29 12:45:00,0.77155,0.7716,0.77145,0.7716,1137000000.0
2007-10-29 12:46:00,0.7716,0.7717,0.7716,0.7717,1282400000.0
2007-10-29 12:47:00,0.7717,0.7718,0.77155,0.7717,879800000.0
2007-10-29 12:48:00,0.77175,0.7718,0.7717,0.7718,622400000.0
2007-10-29 12:49:00,0.7718,0.7719,0.7718,0.7719,1327600000.0
2007-10-29 12:50:00,0.7719,0.7719,0.7717,0.7717,1180000000.0
2007-10-29 12:51:00,0.7717,0.7717,0.7716,0.7716,1387200000.0
2007-10-29 12:52:00,0.7716,0.7717,0.7715,0.7715,971500000.0
2007-10-29 12:53:00,0.7715,0.7717,0.7715,0.7716,777000000.0
2007-10-29 12:54:00,0.7716,0.7716,0.7715,0.77155,1255300000.0
2007-10-29 12:55:00,0.7715,0.7716,0.7715,0.7715,1258300000.0
2007-10-29 12:56:00,0.7715,0.7716,0.77145,0.77145,1145100000.0
2007-10-29 12:57:00,0.77145,0.7715,0.77135,0.7714,772100000.0
2007-10-29 12:58:00,0.7714,0.7716,0.77135,0.7714,1168999995.0
2007-10-29 12:59:00,0.7714,0.77145,0.7714,0.77145,361000000.0
2007-10-29 13:00:00,0.77145,0.7721,0.77145,0.7718,1269100000.0
2007-10-29 13:01:00,0.7718,0.7718,0.7716,0.7717,970800000.0
2007-10-29 13:02:00,0.7717,0.7718,0.7714,0.7717,1063200000.0
2007-10-29 13:03:00,0.7717,0.7718,0.7716,0.7717,958800000.0
2007-10-29 13:04:00,0.7717,0.7717,0.77135,0.7714,595100000.0
2007-10-29 13:05:00,0.7714,0.7716,0.77135,0.7716,966099993.0
2007-10-29 13:06:00,0.7716,0.7717,0.77155,0.7716,1099100032.0
2007-10-29 13:07:00,0.7716,0.7717,0.7715,0.7716,1534200019.0
2007-10-29 13:08:00,0.7717,0.7718,0.77165,0.7717,617800000.0
2007-10-29 13:09:00,0.7717,0.772,0.7715,0.7716,914000000.0
2007-10-29 13:10:00,0.7717,0.7717,0.77155,0.7717,1336300030.0
2007-10-29 13:11:00,0.7717,0.7718,0.77165,0.77165,668900000.0
2007-10-29 13:12:00,0.77165,0.7717,0.7716,0.7716,953900000.0
2007-10-29 13:13:00,0.7716,0.7717,0.77155,0.77155,614200000.0
2007-10-29 13:14:00,0.77155,0.7716,0.7714,0.77155,657603408.0
2007-10-29 13:15:00,0.7691,0.7693,0.7691,0.7693,1055600001.0
2007-10-29 13:16:00,0.77145,0.77165,0.7714,0.77165,1055600001.0
2007-10-29 13:17:00,0.77165,0.77165,0.77145,0.77155,1501800000.0
2007-10-29 13:18:00,0.77155,0.77155,0.77155,0.77155,900800000.0
2007-10-29 13:19:00,0.77155,0.7716,0.77135,0.7716,1264799998.0
2007-10-29 13:20:00,0.77155,0.7716,0.77145,0.7715,636700003.0
2007-10-29 13:21:00,0.7715,0.7715,0.77085,0.771,547100000.0
2007-10-29 13:22:00,0.771,0.77145,0.771,0.77135,826000000.0
2007-10-29 13:23:00,0.77135,0.7715,0.77135,0.77145,794900000.0
2007-10-29 13:24:00,0.7715,0.7716,0.77145,0.7715,613600000.0
2007-10-29 13:25:00,0.7715,0.7715,0.771,0.7711,727200000.0
2007-10-29 13:26:00,0.7711,0.7711,0.771,0.771,693600000.0
2007-10-29 13:27:00,0.771,0.7713,0.771,0.7711,968000000.0
2007-10-29 13:28:00,0.7711,0.7712,0.77105,0.7711,1480800000.0
2007-10-29 13:29:00,0.77115,0.77115,0.77105,0.7711,443200000.0
2007-10-29 13:30:00,0.7711,0.77115,0.77105,0.77115,239200000.0
2007-10-29 13:31:00,0.77115,0.77115,0.77085,0.77095,1000499999.0
2007-10-29 13:32:00,0.771,0.771,0.7708,0.77085,1858599964.0
2007-10-29 13:33:00,0.77085,0.77085,0.7707,0.77075,2113399996.0
2007-10-29 13:34:00,0.77075,0.7708,0.7707,0.7708,1004900000.0
2007-10-29 13:35:00,0.7708,0.7708,0.7705,0.77055,1303600011.0
2007-10-29 13:36:00,0.77055,0.7711,0.77055,0.77095,630400000.0
2007-10-29 13:37:00,0.77095,0.77095,0.77055,0.77055,612400000.0
2007-10-29 13:38:00,0.77055,0.7706,0.77035,0.7705,1302900000.0
2007-10-29 13:39:00,0.7705,0.7706,0.77005,0.7702,1335000004.0
2007-10-29 13:40:00,0.7702,0.7704,0.7702,0.7703,1263499998.0
2007-10-29 13:41:00,0.7703,0.7705,0.77025,0.7703,769000000.0
2007-10-29 13:42:00,0.7703,0.7704,0.77025,0.7703,833500000.0
2007-10-29 13:43:00,0.7703,0.7704,0.7703,0.7703,1105200000.0
2007-10-29 13:44:00,0.7703,0.77035,0.77025,0.7703,1008699997.0
2007-10-29 13:45:00,0.7703,0.7704,0.7702,0.77025,1615400003.0
2007-10-29 13:46:00,0.77025,0.7703,0.77025,0.77025,1950400000.0
2007-10-29 13:47:00,0.7701,0.7701,0.7698,0.7698,1404900000.0
2007-10-29 13:48:00,0.7702,0.77035,0.7702,0.77025,1404900000.0
2007-10-29 13:49:00,0.77025,0.7703,0.77,0.7701,712000000.0
2007-10-29 13:50:00,0.7701,0.7702,0.77,0.7701,432800000.0
2007-10-29 13:51:00,0.77,0.7701,0.77,0.7701,924800000.0
2007-10-29 13:52:00,0.7701,0.7701,0.77,0.7701,892200000.0
2007-10-29 13:53:00,0.7683,0.7683,0.7676,0.7676,1246900003.0
2007-10-29 13:54:00,0.77,0.7702,0.76995,0.7701,1246900003.0
2007-10-29 13:55:00,0.7701,0.7702,0.77005,0.77005,649300000.0
2007-10-29 13:56:00,0.7701,0.7702,0.77005,0.7701,493000000.0
2007-10-29 13:57:00,0.7701,0.7703,0.77,0.77015,1105100000.0
2007-10-29 13:58:00,0.77015,0.7705,0.7701,0.7705,580800000.0
2007-10-29 13:59:00,0.7705,0.7706,0.7703,0.7703,532700000.0
2007-10-29 14:00:00,0.7703,0.7704,0.77015,0.7704,1186999999.0
2007-10-29 14:01:00,0.7704,0.7704,0.77035,0.7704,673600000.0
2007-10-29 14:02:00,0.7704,0.7704,0.77,0.7702,705900000.0
2007-10-29 14:03:00,0.7702,0.7702,0.77,0.77,653600000.0
2007-10-29 14:04:00,0.77,0.77,0.76975,0.7699,758900000.0
2007-10-29 14:05:00,0.7699,0.76995,0.7698,0.7699,1287600000.0
2007-10-29 14:06:00,0.7699,0.7701,0.7697,0.77,1532000000.0
2007-10-29 14:07:00,0.77,0.77005,0.7698,0.77,664800000.0
2007-10-29 14:08:00,0.77,0.77,0.7697,0.76975,559200000.0
2007-10-29 14:09:00,0.7697,0.76975,0.7693,0.76935,300900000.0
2007-10-29 14:10:00,0.76935,0.76935,0.7689,0.7689,505400000.0
2007-10-29 14:11:00,0.76885,0.76905,0.7687,0.7688,665399999.0
2007-10-29 14:12:00,0.7689,0.76915,0.7687,0.76905,347600000.0
2007-10-29 14:13:00,0.76905,0.76935,0.76905,0.7693,233500000.0
2007-10-29 14:14:00,0.7693,0.7694,0.7691,0.76915,926700000.0
2007-10-29 14:15:00,0.76915,0.7693,0.76915,0.7693,622805480.0
2007-10-29 14:16:00,0.7693,0.76965,0.7693,0.76955,666784444.0
2007-10-29 14:17:00,0.76955,0.7698,0.7695,0.7698,1073697296.0
2007-10-29 14:18:00,0.7698,0.7699,0.7697,0.7697,1424800000.0
2007-10-29 14:19:00,0.7698,0.7698,0.76965,0.7697,1705100009.0
2007-10-29 14:20:00,0.7697,0.7705,0.76965,0.7705,1307299996.0
2007-10-29 14:21:00,0.7705,0.7706,0.7703,0.77035,1043800000.0
2007-10-29 14:22:00,0.77035,0.7704,0.77025,0.7704,1149099998.0
2007-10-29 14:23:00,0.7704,0.7704,0.7702,0.7704,1684999999.0
2007-10-29 14:24:00,0.77035,0.7705,0.77025,0.7703,1747400014.0
2007-10-29 14:25:00,0.7703,0.7706,0.77025,0.77025,2123500000.0
2007-10-29 14:26:00,0.7702,0.7705,0.77015,0.77025,1534800008.0
2007-10-29 14:27:00,0.77025,0.77035,0.77015,0.7703,796000000.0
2007-10-29 14:28:00,0.77025,0.7704,0.77025,0.77035,1673499995.0
2007-10-29 14:29:00,0.77025,0.7704,0.77025,0.7704,1562400001.0
2007-10-29 14:30:00,0.7703,0.7704,0.7702,0.7703,1462500001.0
2007-10-29 14:31:00,0.7703,0.7703,0.77025,0.7703,1048900000.0
2007-10-29 14:32:00,0.7703,0.7707,0.77025,0.7707,1222899998.0
2007-10-29 14:33:00,0.7707,0.7709,0.7705,0.7708,1716399967.0
2007-10-29 14:34:00,0.7708,0.7709,0.77045,0.77045,1365100003.0
2007-10-29 14:35:00,0.7705,0.7706,0.7704,0.7706,1463700000.0
2007-10-29 14:36:00,0.7706,0.7707,0.77015,0.77025,1238561421.0
2007-10-29 14:37:00,0.7683,0.7685,0.7683,0.7683,1938499988.0
2007-10-29 14:38:00,0.7702,0.7703,0.77005,0.7703,1938499988.0
2007-10-29 14:39:00,0.7703,0.7703,0.7701,0.77015,1804000000.0
2007-10-29 14:40:00,0.77015,0.7703,0.7701,0.7702,1020599997.0
2007-10-29 14:41:00,0.7702,0.7702,0.7701,0.77015,1327400000.0
2007-10-29 14:42:00,0.77015,0.77015,0.77015,0.77015,1148000000.0
2007-10-29 14:43:00,0.77015,0.77015,0.77,0.77005,1089400003.0
2007-10-29 14:44:00,0.7701,0.7702,0.76995,0.77005,1643000006.0
2007-10-29 14:45:00,0.77005,0.7701,0.76975,0.7699,1823799992.0
2007-10-29 14:46:00,0.7685,0.7688,0.7685,0.7686,1068000000.0
2007-10-29 14:47:00,0.77,0.7701,0.7698,0.7698,1068000000.0
2007-10-29 14:48:00,0.7698,0.7698,0.7693,0.7693,664800000.0
2007-10-29 14:49:00,0.7693,0.7695,0.7693,0.7695,750100000.0
2007-10-29 14:50:00,0.7695,0.7695,0.76865,0.76875,1114600000.0
2007-10-29 14:51:00,0.76875,0.76875,0.7683,0.7683,564800000.0
2007-10-29 14:52:00,0.7683,0.7684,0.7678,0.76825,1609699998.0
2007-10-29 14:53:00,0.7682,0.76825,0.7676,0.76775,1612200008.0
2007-10-29 14:54:00,0.7677,0.7682,0.7676,0.7678,853100000.0
2007-10-29 14:55:00,0.76775,0.7683,0.76775,0.7682,1169700001.0
2007-10-29 14:56:00,0.76815,0.7687,0.76815,0.7686,834900000.0
2007-10-29 14:57:00,0.7685,0.7686,0.7684,0.7685,2010499973.0
2007-10-29 14:58:00,0.7685,0.7685,0.7683,0.7683,1381600000.0
2007-10-29 14:59:00,0.7683,0.76885,0.7683,0.76835,1414400000.0
2007-10-29 15:00:00,0.76835,0.76835,0.7682,0.7682,1289800000.0
2007-10-29 15:01:00,0.7682,0.7682,0.7678,0.7678,1088000000.0
2007-10-29 15:02:00,0.7678,0.768,0.76775,0.76775,1111200000.0
2007-10-29 15:03:00,0.76775,0.768,0.76775,0.768,1151200000.0
2007-10-29 15:04:00,0.768,0.76845,0.768,0.7683,826500000.0
2007-10-29 15:05:00,0.7679,0.7679,0.7679,0.7679,1955200000.0
2007-10-29 15:06:00,0.76815,0.7687,0.76815,0.7687,1955200000.0
2007-10-29 15:07:00,0.7687,0.7687,0.7684,0.7686,1304000000.0
2007-10-29 15:08:00,0.7686,0.7689,0.76815,0.7683,1216100000.0
2007-10-29 15:09:00,0.7683,0.7685,0.7683,0.7684,925600000.0
2007-10-29 15:10:00,0.7684,0.7684,0.76825,0.76825,1145100000.0
2007-10-29 15:11:00,0.76825,0.7685,0.76825,0.7685,1530800000.0
2007-10-29 15:12:00,0.7684,0.7685,0.76835,0.7685,1315200005.0
2007-10-29 15:13:00,0.7685,0.7686,0.7683,0.7685,928700000.0
2007-10-29 15:14:00,0.7686,0.7689,0.76845,0.76845,1307899990.0
2007-10-29 15:15:00,0.7685,0.76855,0.7682,0.7682,1894099984.0
2007-10-29 15:16:00,0.7682,0.7682,0.7677,0.7677,1853300014.0
2007-10-29 15:17:00,0.76765,0.7678,0.76755,0.7677,834500000.0
2007-10-29 15:18:00,0.7677,0.76795,0.76765,0.7677,1044999999.0
2007-10-29 15:19:00,0.7677,0.7677,0.76765,0.76765,1302400000.0
2007-10-29 15:20:00,0.767,0.767,0.767,0.767,819400000.0
2007-10-29 15:21:00,0.7677,0.76785,0.7677,0.7677,819400000.0
2007-10-29 15:22:00,0.7677,0.7677,0.76765,0.7677,1390300000.0
2007-10-29 15:23:00,0.7677,0.7677,0.76765,0.7677,915200000.0
2007-10-29 15:24:00,0.7677,0.7677,0.7675,0.7675,1231400000.0
2007-10-29 15:26:00,0.76755,0.7677,0.7675,0.7677,1964900007.0
2007-10-29 15:27:00,0.7675,0.7675,0.7674,0.7674,929600000.0
2007-10-29 15:28:00,0.7677,0.76775,0.7676,0.7677,929600000.0
2007-10-29 15:29:00,0.7677,0.7678,0.76765,0.76765,1005500000.0
2007-10-29 15:30:00,0.76765,0.7678,0.76765,0.7678,924300000.0
2007-10-29 15:31:00,0.7678,0.7678,0.76775,0.76775,309600000.0
2007-10-29 15:32:00,0.76775,0.76775,0.76765,0.76775,222400000.0
2007-10-29 15:33:00,0.76775,0.7679,0.7677,0.76775,689800000.0
2007-10-29 15:34:00,0.76775,0.7679,0.7677,0.7679,585500000.0
2007-10-29 15:35:00,0.7679,0.7682,0.76785,0.76795,666400000.0
2007-10-29 15:36:00,0.76795,0.7683,0.76795,0.7683,1190300000.0
2007-10-29 15:37:00,0.7683,0.7685,0.76825,0.7684,1131100000.0
2007-10-29 15:38:00,0.7684,0.7686,0.7683,0.7686,1111500000.0
2007-10-29 15:39:00,0.7686,0.7687,0.76845,0.76855,1466400000.0
2007-10-29 15:40:00,0.7685,0.7689,0.7685,0.7688,1118600000.0
2007-10-29 15:41:00,0.7688,0.7689,0.7687,0.7687,948700000.0
2007-10-29 15:42:00,0.7687,0.7689,0.76855,0.7689,1591300006.0
2007-10-29 15:43:00,0.7689,0.769,0.7687,0.76885,564500000.0
2007-10-29 15:44:00,0.76885,0.76915,0.76885,0.7691,430700000.0
2007-10-29 15:45:00,0.7691,0.7692,0.7686,0.7686,574000000.0
2007-10-29 15:46:00,0.7686,0.7688,0.7685,0.76865,1753800043.0
2007-10-29 15:47:00,0.76865,0.7689,0.76865,0.7688,617100000.0
2007-10-29 15:48:00,0.7688,0.7688,0.76825,0.76845,636000000.0
2007-10-29 15:49:00,0.76845,0.7685,0.76825,0.76835,394600000.0
2007-10-29 15:50:00,0.76835,0.76835,0.7682,0.76825,819700000.0
2007-10-29 15:51:00,0.76825,0.76845,0.76825,0.7683,909500002.0
2007-10-29 15:52:00,0.7683,0.76855,0.7682,0.76855,537300000.0
2007-10-29 15:53:00,0.76855,0.76855,0.7684,0.76845,195400000.0
2007-10-29 15:54:00,0.7685,0.7685,0.76845,0.76845,194000000.0
2007-10-29 15:55:00,0.76845,0.76845,0.7684,0.76845,110900000.0
2007-10-29 15:56:00,0.76845,0.7685,0.76845,0.76845,766800000.0
2007-10-29 15:57:00,0.76845,0.76845,0.768,0.7681,392800000.0
2007-10-29 15:58:00,0.7681,0.7686,0.768,0.7686,1032500000.0
2007-10-29 15:59:00,0.76865,0.7687,0.7686,0.76865,149000000.0
2007-10-29 16:00:00,0.7686,0.76865,0.7683,0.7685,1244000000.0
2007-10-29 16:01:00,0.76845,0.7687,0.7683,0.7685,1244300001.0
2007-10-29 16:02:00,0.7685,0.7686,0.76825,0.7684,1138800000.0
2007-10-29 16:03:00,0.7684,0.76855,0.76825,0.7683,1685400005.0
2007-10-29 16:04:00,0.7683,0.7683,0.7679,0.76795,1641100000.0
2007-10-29 16:05:00,0.76795,0.7681,0.7678,0.76785,1565600000.0
2007-10-29 16:06:00,0.76785,0.7679,0.7677,0.7677,2071900001.0
2007-10-29 16:07:00,0.7677,0.7678,0.7677,0.7678,759200000.0
2007-10-29 16:08:00,0.7678,0.7679,0.7677,0.7679,972800000.0
2007-10-29 16:09:00,0.7679,0.768,0.7679,0.76795,1009400000.0
2007-10-29 16:10:00,0.76795,0.768,0.7678,0.7679,469200000.0
2007-10-29 16:11:00,0.7679,0.7679,0.7677,0.76775,2119999997.0
2007-10-29 16:12:00,0.76775,0.7678,0.76765,0.7678,662600000.0
2007-10-29 16:13:00,0.7678,0.7679,0.76755,0.76755,1044600001.0
2007-10-29 16:14:00,0.76755,0.7676,0.76725,0.7674,704199999.0
2007-10-29 16:15:00,0.7674,0.7674,0.7672,0.7672,1207999980.0
2007-10-29 16:16:00,0.7672,0.7672,0.7671,0.7672,786600000.0
2007-10-29 16:17:00,0.7672,0.7672,0.7671,0.7671,711100000.0
2007-10-29 16:18:00,0.7671,0.7673,0.767,0.767,1101699997.0
2007-10-29 16:19:00,0.7671,0.7672,0.767,0.7671,860800000.0
2007-10-29 16:20:00,0.7671,0.76715,0.76695,0.767,2067499997.0
2007-10-29 16:21:00,0.767,0.76715,0.767,0.76715,1955400001.0
2007-10-29 16:22:00,0.76715,0.7673,0.7671,0.76715,2128100000.0
2007-10-29 16:23:00,0.7693,0.7694,0.7692,0.7694,1256499988.0
2007-10-29 16:24:00,0.76725,0.7675,0.7671,0.7675,1256499988.0
2007-10-29 16:25:00,0.7675,0.7676,0.76735,0.7674,870200000.0
2007-10-29 16:26:00,0.7674,0.76755,0.7674,0.7674,753600000.0
2007-10-29 16:27:00,0.7674,0.7676,0.7674,0.7675,1751800000.0
2007-10-29 16:28:00,0.7675,0.7676,0.76745,0.7676,383200000.0
2007-10-29 16:29:00,0.7676,0.7677,0.7675,0.7677,594800001.0
2007-10-29 16:30:00,0.7677,0.768,0.76765,0.7679,1234999992.0
2007-10-29 16:31:00,0.7679,0.7683,0.7678,0.7678,524400000.0
2007-10-29 16:32:00,0.7678,0.768,0.76765,0.7678,799099999.0
2007-10-29 16:33:00,0.7678,0.7678,0.76745,0.7678,706400000.0
2007-10-29 16:34:00,0.7678,0.7681,0.76775,0.7681,820600017.0
2007-10-29 16:35:00,0.769,0.7692,0.769,0.769,1158400000.0
2007-10-29 16:36:00,0.7678,0.7678,0.76765,0.7678,1158400000.0
2007-10-29 16:37:00,0.7678,0.7678,0.7675,0.7676,697200000.0
2007-10-29 16:38:00,0.7676,0.7676,0.76725,0.7674,1310200004.0
2007-10-29 16:39:00,0.7674,0.7674,0.76735,0.7674,469800000.0
2007-10-29 16:40:00,0.7674,0.7674,0.7673,0.7673,740300000.0
2007-10-29 16:41:00,0.7674,0.7674,0.76715,0.7673,1020099979.0
2007-10-29 16:42:00,0.7673,0.7674,0.7672,0.7673,664500000.0
2007-10-29 16:43:00,0.7673,0.7676,0.7672,0.7675,1474400000.0
2007-10-29 16:44:00,0.7675,0.7677,0.76745,0.7675,901400000.0
2007-10-29 16:45:00,0.7675,0.7676,0.7673,0.7673,996000000.0
2007-10-29 16:46:00,0.7673,0.7676,0.7673,0.7676,975200000.0
2007-10-29 16:47:00,0.7676,0.768,0.7674,0.7679,1097700000.0
2007-10-29 16:48:00,0.7679,0.7681,0.76785,0.7681,1185400000.0
2007-10-29 16:49:00,0.768,0.7683,0.768,0.7683,1276800000.0
2007-10-29 16:50:00,0.7683,0.7683,0.76795,0.7682,1749600000.0
2007-10-29 16:51:00,0.7682,0.7684,0.76785,0.7679,1318399999.0
2007-10-29 16:52:00,0.7679,0.76825,0.7679,0.76805,1498400000.0
2007-10-29 16:53:00,0.76805,0.7685,0.768,0.7684,1069700000.0
2007-10-29 16:54:00,0.7684,0.7686,0.7681,0.7685,1180600000.0
2007-10-29 16:55:00,0.7685,0.7686,0.76815,0.76815,843700001.0
2007-10-29 16:56:00,0.76815,0.7684,0.76815,0.7683,1913600001.0
2007-10-29 16:57:00,0.7683,0.7684,0.7681,0.7682,1940799984.0
2007-10-29 16:58:00,0.7684,0.7687,0.76835,0.7687,1940799984.0
2007-10-29 16:59:00,0.7687,0.7688,0.7687,0.7688,1227300000.0
2007-10-29 17:00:00,0.7688,0.7688,0.7687,0.76875,998900000.0
2007-10-29 17:01:00,0.76875,0.76875,0.7685,0.7685,785700000.0
2007-10-29 17:02:00,0.7685,0.7687,0.7685,0.7687,1067300000.0
2007-10-29 17:03:00,0.7687,0.7687,0.7685,0.7687,1068500000.0
2007-10-29 17:04:00,0.7687,0.7687,0.7684,0.7684,1121400000.0
2007-10-29 17:05:00,0.7684,0.7685,0.7684,0.7684,1536000000.0
2007-10-29 17:06:00,0.7684,0.7685,0.7683,0.7684,1530600000.0
2007-10-29 17:07:00,0.7684,0.7686,0.7684,0.7685,1290467313.0
2007-10-29 17:08:00,0.7685,0.7695,0.7685,0.7691,1207200000.0
2007-10-29 17:09:00,0.7691,0.7695,0.76905,0.76915,1036600000.0
2007-10-29 17:10:00,0.76915,0.7693,0.76915,0.7693,1437600000.0
2007-10-29 17:11:00,0.7693,0.76965,0.7692,0.76965,1524000000.0
2007-10-29 17:12:00,0.7697,0.7697,0.7693,0.7696,687600000.0
2007-10-29 17:13:00,0.7696,0.7696,0.7693,0.7695,453600000.0
2007-10-29 17:14:00,0.7695,0.7696,0.76875,0.7689,578400000.0
2007-10-29 17:15:00,0.7689,0.76915,0.7689,0.76915,874400000.0
2007-10-29 17:16:00,0.76915,0.7696,0.7691,0.76925,877600000.0
2007-10-29 17:17:00,0.76925,0.7696,0.76925,0.7695,768700000.0
2007-10-29 17:18:00,0.7695,0.7695,0.7691,0.7695,1322300000.0
2007-10-29 17:19:00,0.7695,0.7696,0.7692,0.7692,454400000.0
2007-10-29 17:20:00,0.7692,0.76935,0.76905,0.7691,603900000.0
2007-10-29 17:21:00,0.7691,0.7692,0.769,0.7692,2016799973.0
2007-10-29 17:22:00,0.7681,0.7682,0.7681,0.7681,944799995.0
2007-10-29 17:23:00,0.7682,0.7682,0.7681,0.7681,944799995.0
2007-10-29 17:24:00,0.7693,0.7694,0.7693,0.7694,944799995.0
2007-10-29 17:25:00,0.7694,0.7696,0.76935,0.7695,569100000.0
2007-10-29 17:26:00,0.7695,0.76965,0.76935,0.76945,1047000001.0
2007-10-29 17:27:00,0.76945,0.7695,0.7694,0.76945,329900000.0
2007-10-29 17:28:00,0.76945,0.76945,0.7694,0.76945,205400000.0
2007-10-29 17:29:00,0.76945,0.76945,0.76935,0.76935,1957800000.0
2007-10-29 17:30:00,0.76935,0.76945,0.76905,0.76905,1013800006.0
2007-10-29 17:31:00,0.7683,0.7683,0.7682,0.7682,1770900000.0
2007-10-29 17:32:00,0.7692,0.7692,0.7691,0.7691,1770900000.0
2007-10-29 17:33:00,0.7691,0.7692,0.7691,0.7691,638400000.0
2007-10-29 17:35:00,0.76905,0.7692,0.76895,0.769,987999998.0
2007-10-29 17:36:00,0.769,0.7691,0.769,0.7691,565600000.0
2007-10-29 17:37:00,0.7691,0.7691,0.7691,0.7691,571200000.0
2007-10-29 17:38:00,0.7691,0.7691,0.7691,0.7691,1091200000.0
2007-10-29 17:39:00,0.7691,0.7692,0.76905,0.76915,1207000002.0
2007-10-29 17:40:00,0.76915,0.7692,0.76905,0.76915,1030000000.0
2007-10-29 17:41:00,0.76915,0.7692,0.76915,0.76915,204000000.0
2007-10-29 17:42:00,0.76915,0.7692,0.76915,0.7692,417600000.0
2007-10-29 17:43:00,0.7692,0.7693,0.76905,0.7691,771900000.0
2007-10-29 17:44:00,0.7691,0.7692,0.769,0.7691,713700000.0
2007-10-29 17:45:00,0.7691,0.7691,0.769,0.769,913400000.0
2007-10-29 17:46:00,0.769,0.7691,0.769,0.769,1224000000.0
2007-10-29 17:47:00,0.769,0.7691,0.769,0.769,1149600000.0
2007-10-29 17:48:00,0.769,0.76905,0.76895,0.769,1271200000.0
2007-10-29 17:49:00,0.769,0.769,0.76885,0.7689,1314900000.0
2007-10-29 17:50:00,0.7689,0.7689,0.76875,0.7688,878700000.0
2007-10-29 17:51:00,0.7688,0.7688,0.7687,0.76875,569300000.0
2007-10-29 17:52:00,0.76875,0.76875,0.76845,0.76845,734600002.0
2007-10-29 17:53:00,0.76845,0.7685,0.76825,0.7684,1580499989.0
2007-10-29 17:54:00,0.7684,0.76845,0.76835,0.76845,278900000.0
2007-10-29 17:55:00,0.76845,0.76855,0.76835,0.76835,818000000.0
2007-10-29 17:56:00,0.76835,0.7687,0.76825,0.76835,1256399999.0
2007-10-29 17:57:00,0.76835,0.76835,0.768,0.76825,706599999.0
2007-10-29 17:58:00,0.76825,0.76825,0.76815,0.76815,574000000.0
2007-10-29 17:59:00,0.76815,0.76815,0.768,0.7681,821600000.0
2007-10-29 18:00:00,0.7681,0.76835,0.7681,0.7682,592300000.0
2007-10-29 18:01:00,0.7682,0.76825,0.76785,0.768,749800000.0
2007-10-29 18:02:00,0.768,0.7681,0.76795,0.76805,1381599987.0
2007-10-29 18:03:00,0.768,0.76825,0.768,0.76815,601900000.0
2007-10-29 18:04:00,0.76815,0.7682,0.76815,0.7682,440800000.0
2007-10-29 18:05:00,0.7682,0.7682,0.7681,0.7682,696000000.0
2007-10-29 18:06:00,0.7682,0.7682,0.7681,0.7682,801600000.0
2007-10-29 18:07:00,0.7682,0.7682,0.76805,0.7681,1142500000.0
2007-10-29 18:08:00,0.7681,0.7682,0.7681,0.7682,1383300000.0
2007-10-29 18:09:00,0.7682,0.7682,0.76805,0.7682,1146600000.0
2007-10-29 18:10:00,0.7682,0.7682,0.7678,0.7678,1166200000.0
2007-10-29 18:11:00,0.76775,0.7683,0.76775,0.7681,1045600000.0
2007-10-29 18:12:00,0.7681,0.7683,0.768,0.7682,1263200000.0
2007-10-29 18:13:00,0.7682,0.7682,0.7679,0.76805,1375699992.0
2007-10-29 18:14:00,0.76805,0.7681,0.768,0.768,1257300000.0
2007-10-29 18:15:00,0.768,0.7681,0.768,0.768,1417600000.0
2007-10-29 18:16:00,0.768,0.76805,0.76795,0.76805,925500000.0
2007-10-29 18:17:00,0.76805,0.7681,0.76795,0.7681,540700001.0
2007-10-29 18:18:00,0.7681,0.7682,0.76795,0.7682,1547400000.0
2007-10-29 18:19:00,0.7675,0.7675,0.7675,0.7675,1131400003.0
2007-10-29 18:20:00,0.7683,0.7687,0.76825,0.7685,1131400003.0
2007-10-29 18:21:00,0.7685,0.7687,0.7683,0.7683,1213500000.0
2007-10-29 18:22:00,0.7683,0.7683,0.7681,0.7682,764800000.0
2007-10-29 18:23:00,0.7682,0.76845,0.7681,0.76845,1064600000.0
2007-10-29 18:24:00,0.76845,0.76845,0.7681,0.7683,555600000.0
2007-10-29 18:25:00,0.7683,0.7683,0.76815,0.7682,950100000.0
2007-10-29 18:26:00,0.7682,0.7683,0.7681,0.7683,830400000.0
2007-10-29 18:27:00,0.7683,0.7685,0.7682,0.7684,879200000.0
2007-10-29 18:28:00,0.7685,0.76855,0.76835,0.7684,1408800000.0
2007-10-29 18:29:00,0.7684,0.76845,0.7682,0.7683,803100000.0
2007-10-29 18:30:00,0.7683,0.7683,0.7682,0.7682,1175900000.0
2007-10-29 18:31:00,0.7683,0.7683,0.76815,0.7682,1554400000.0
2007-10-29 18:32:00,0.7682,0.7682,0.76815,0.7682,1322400000.0
2007-10-29 18:33:00,0.7682,0.7682,0.76815,0.7682,1243200000.0
2007-10-29 18:34:00,0.7682,0.7682,0.7682,0.7682,1399200000.0
2007-10-29 18:35:00,0.7682,0.7682,0.76815,0.76815,1184800000.0
2007-10-29 18:36:00,0.76815,0.7682,0.76765,0.7679,724000000.0
2007-10-29 18:37:00,0.7679,0.768,0.7677,0.7678,1209800000.0
2007-10-29 18:38:00,0.7678,0.7678,0.7677,0.7678,1171200009.0
2007-10-29 18:39:00,0.7678,0.7681,0.7677,0.76785,772000000.0
2007-10-29 18:40:00,0.76785,0.76785,0.76775,0.76785,588700000.0
2007-10-29 18:41:00,0.76785,0.76785,0.76775,0.76775,1947600044.0
2007-10-29 18:42:00,0.76775,0.7678,0.7676,0.7677,1589800000.0
2007-10-29 18:44:00,0.76795,0.76795,0.76795,0.76795,600000000.0
2007-10-29 18:45:00,0.76795,0.768,0.76795,0.768,608800000.0
2007-10-29 18:46:00,0.768,0.768,0.76795,0.76795,1399200000.0
2007-10-29 18:47:00,0.76795,0.76795,0.76795,0.76795,806400000.0
2007-10-29 18:48:00,0.76795,0.768,0.76785,0.768,1189700000.0
2007-10-29 18:49:00,0.768,0.7681,0.768,0.7681,1904800000.0
2007-10-29 18:50:00,0.7681,0.7681,0.76805,0.76805,1179200000.0
2007-10-29 18:51:00,0.7682,0.7682,0.76795,0.768,1605599999.0
2007-10-29 18:52:00,0.768,0.7682,0.76795,0.76795,1355700000.0
2007-10-29 18:53:00,0.76795,0.7681,0.76795,0.76805,591200000.0
2007-10-29 18:54:00,0.76805,0.76805,0.76805,0.76805,204000000.0
2007-10-29 18:55:00,0.76805,0.76805,0.768,0.768,1184800000.0
2007-10-29 18:56:00,0.768,0.768,0.7679,0.7679,1881900000.0
2007-10-29 18:57:00,0.76795,0.76795,0.7679,0.76795,1160100000.0
2007-10-29 18:58:00,0.76795,0.76795,0.76785,0.76785,1615100004.0
2007-10-29 18:59:00,0.7679,0.7679,0.76785,0.7679,1782199971.0
2007-10-29 19:00:00,0.7679,0.76805,0.7678,0.7678,1841800000.0
2007-10-29 19:01:00,0.7678,0.7679,0.76775,0.7679,1065200000.0
2007-10-29 19:02:00,0.7679,0.76795,0.7679,0.76795,891700000.0
2007-10-29 19:03:00,0.76795,0.76795,0.76785,0.76795,186600000.0
2007-10-29 19:04:00,0.76795,0.7681,0.76785,0.7679,1429100001.0
2007-10-29 19:05:00,0.7679,0.7681,0.7679,0.768,1457400000.0
2007-10-29 19:06:00,0.768,0.768,0.7679,0.768,1504800000.0
2007-10-29 19:07:00,0.768,0.7681,0.76795,0.76795,1400700000.0
2007-10-29 19:08:00,0.76795,0.76795,0.76785,0.76795,1334800000.0
2007-10-29 19:09:00,0.76795,0.7681,0.7679,0.768,1452300000.0
2007-10-29 19:10:00,0.768,0.768,0.76795,0.76795,1128300000.0
2007-10-29 19:11:00,0.76795,0.76795,0.76785,0.76795,1086200000.0
2007-10-29 19:12:00,0.76795,0.76795,0.76785,0.7679,1803200000.0
2007-10-29 19:13:00,0.7679,0.7679,0.76785,0.7679,968100000.0
2007-10-29 19:14:00,0.7679,0.7681,0.7679,0.7681,1064500000.0
2007-10-29 19:15:00,0.7681,0.7681,0.76795,0.768,998600008.0
2007-10-29 19:16:00,0.768,0.7681,0.768,0.7681,767600001.0
2007-10-29 19:17:00,0.7681,0.7681,0.7679,0.768,1220000000.0
2007-10-29 19:18:00,0.768,0.768,0.7677,0.7677,1220500000.0
2007-10-29 19:19:00,0.7677,0.7677,0.7676,0.7676,1624200000.0
2007-10-29 19:20:00,0.7676,0.7676,0.7676,0.7676,1370000000.0
2007-10-29 19:21:00,0.7676,0.7677,0.76745,0.7677,1627099993.0
2007-10-29 19:22:00,0.7677,0.7678,0.76765,0.76775,1142900000.0
2007-10-29 19:23:00,0.7678,0.7678,0.76775,0.76775,1474400000.0
2007-10-29 19:25:00,0.7678,0.7681,0.76775,0.76775,1824000000.0
2007-10-29 19:26:00,0.76775,0.7678,0.7677,0.7677,844000000.0
2007-10-29 19:27:00,0.76775,0.76775,0.76765,0.76765,712800000.0
2007-10-29 19:28:00,0.7677,0.7677,0.7677,0.7677,921300000.0
2007-10-29 19:29:00,0.7677,0.7677,0.7676,0.76765,756900000.0
2007-10-29 19:30:00,0.76765,0.76765,0.7673,0.7673,777100000.0
2007-10-29 19:31:00,0.7673,0.7674,0.7673,0.7673,1523399988.0
2007-10-29 19:33:00,0.76725,0.7674,0.76715,0.7674,1523399988.0
2007-10-29 19:34:00,0.7674,0.76755,0.7674,0.76755,1994400000.0
2007-10-29 19:36:00,0.7674,0.7675,0.7674,0.7674,1043200000.0
2007-10-29 19:37:00,0.7672,0.7674,0.7672,0.7673,1043200000.0
2007-10-29 19:38:00,0.7673,0.7674,0.76725,0.7674,854300000.0
2007-10-29 19:39:00,0.7674,0.7674,0.7673,0.76735,935200000.0
2007-10-29 19:40:00,0.76735,0.76735,0.7673,0.76735,972000000.0
2007-10-29 19:41:00,0.76735,0.7676,0.76735,0.76755,584800000.0
2007-10-29 19:42:00,0.76755,0.7677,0.76755,0.7676,1358000000.0
2007-10-29 19:43:00,0.7676,0.7677,0.7676,0.7676,577400000.0
2007-10-29 19:44:00,0.7676,0.7676,0.76745,0.7675,727499997.0
2007-10-29 19:45:00,0.7675,0.7675,0.7673,0.7673,381300000.0
2007-10-29 19:46:00,0.7673,0.76735,0.7673,0.7673,1268100000.0
2007-10-29 19:47:00,0.7673,0.76735,0.7673,0.7673,1222000000.0
2007-10-29 19:50:00,0.7673,0.7673,0.76715,0.76715,1320800000.0
2007-10-29 19:52:00,0.76715,0.76725,0.76715,0.76715,1102100016.0
2007-10-29 19:53:00,0.76725,0.76725,0.76715,0.76715,1173300000.0
2007-10-29 19:54:00,0.76715,0.76725,0.76715,0.76715,1639300000.0
2007-10-29 19:55:00,0.76715,0.76725,0.76715,0.76715,1018200020.0
2007-10-29 19:56:00,0.76715,0.76735,0.76715,0.76735,1387100000.0
2007-10-29 19:57:00,0.76735,0.76735,0.76725,0.76735,1817500026.0
2007-10-29 19:58:00,0.76735,0.7675,0.7673,0.76745,1218400000.0
2007-10-29 19:59:00,0.76745,0.7675,0.76745,0.7675,846900000.0
2007-10-29 20:00:00,0.7675,0.7676,0.7675,0.7676,706600000.0
2007-10-29 20:01:00,0.76755,0.7678,0.76745,0.7678,1012199965.0
2007-10-29 20:02:00,0.7678,0.7678,0.76765,0.76765,1633100005.0
2007-10-29 20:03:00,0.76755,0.7678,0.7675,0.7678,935300000.0
2007-10-29 20:04:00,0.7678,0.7679,0.7678,0.7678,396800000.0
2007-10-29 20:05:00,0.7678,0.7679,0.7677,0.7679,361200000.0
2007-10-29 20:06:00,0.7679,0.7679,0.7677,0.7677,1455200000.0
2007-10-29 20:07:00,0.76775,0.76775,0.7677,0.7677,2130600000.0
2007-10-29 20:08:00,0.7677,0.76775,0.7677,0.7677,1643200000.0
2007-10-29 20:09:00,0.76765,0.76775,0.76765,0.76775,1302100000.0
2007-10-29 20:10:00,0.76775,0.7678,0.7677,0.7677,1065800023.0
2007-10-29 20:11:00,0.7684,0.7688,0.7684,0.7687,1818700000.0
2007-10-29 20:12:00,0.7686,0.7686,0.7684,0.7684,1818700000.0
2007-10-29 20:13:00,0.7685,0.7686,0.7684,0.7685,1818700000.0
2007-10-29 20:14:00,0.7686,0.7686,0.7686,0.7686,1818700000.0
2007-10-29 20:15:00,0.76765,0.76765,0.7676,0.76765,1818700000.0
2007-10-29 20:16:00,0.7684,0.7684,0.7684,0.7684,753100000.0
2007-10-29 20:17:00,0.7676,0.76775,0.7676,0.7677,753100000.0
2007-10-29 20:18:00,0.7677,0.7677,0.76765,0.76765,168600000.0
2007-10-29 20:19:00,0.76765,0.76765,0.7675,0.76755,1134100000.0
2007-10-29 20:20:00,0.76755,0.76755,0.7675,0.76755,661600000.0
2007-10-29 20:21:00,0.76755,0.76755,0.76735,0.76755,1239899991.0
2007-10-29 20:22:00,0.76755,0.76755,0.76745,0.76755,729300000.0
2007-10-29 20:23:00,0.7676,0.7676,0.7676,0.7676,1010400000.0
2007-10-29 20:24:00,0.7676,0.7676,0.7675,0.7676,736200000.0
2007-10-29 20:25:00,0.7676,0.7677,0.7676,0.76765,432300000.0
2007-10-29 20:26:00,0.76765,0.7679,0.76765,0.7678,762800000.0
2007-10-29 20:27:00,0.7678,0.7678,0.76755,0.76755,870500022.0
2007-10-29 20:28:00,0.7676,0.76765,0.7676,0.76765,421500000.0
2007-10-29 20:29:00,0.76755,0.76765,0.76755,0.7676,589200000.0
2007-10-29 20:30:00,0.7676,0.7676,0.7675,0.76755,569100000.0
2007-10-29 20:31:00,0.76755,0.76755,0.76725,0.7673,1091599998.0
2007-10-29 20:32:00,0.7683,0.7683,0.7683,0.7683,1701699996.0
2007-10-29 20:33:00,0.7684,0.7684,0.7683,0.7684,1701699996.0
2007-10-29 20:34:00,0.7682,0.7684,0.7681,0.7684,1701699996.0
2007-10-29 20:35:00,0.7682,0.7683,0.7682,0.7683,1701699996.0
2007-10-29 20:36:00,0.7673,0.7676,0.76725,0.76745,1701699996.0
2007-10-29 20:37:00,0.76745,0.7675,0.76745,0.7675,1198100000.0
2007-10-29 20:38:00,0.7675,0.7675,0.76725,0.76725,1144000000.0
2007-10-29 20:39:00,0.76725,0.7673,0.76725,0.7673,1556000000.0
2007-10-29 20:40:00,0.7673,0.7675,0.76715,0.7675,1366899997.0
2007-10-29 20:41:00,0.7675,0.7678,0.76735,0.76765,1807099988.0
2007-10-29 20:42:00,0.76765,0.7678,0.7673,0.7675,1695300000.0
2007-10-29 20:43:00,0.76745,0.76755,0.76745,0.76755,942100000.0
2007-10-29 20:44:00,0.76755,0.76755,0.7675,0.7675,414400000.0
2007-10-29 20:45:00,0.7675,0.76755,0.76745,0.76755,623200000.0
2007-10-29 20:46:00,0.76755,0.76755,0.7675,0.7675,142400000.0
2007-10-29 20:47:00,0.76755,0.76755,0.76755,0.76755,104400000.0
2007-10-29 20:48:00,0.76755,0.76755,0.76745,0.76755,457400000.0
2007-10-29 20:49:00,0.76755,0.76755,0.76745,0.7675,560100000.0
2007-10-29 20:50:00,0.7675,0.7676,0.7675,0.7676,554600000.0
2007-10-29 20:51:00,0.76755,0.76755,0.76745,0.76755,79500000.0
2007-10-29 20:52:00,0.76755,0.76755,0.7675,0.7675,125200000.0
2007-10-29 20:53:00,0.7675,0.7676,0.7675,0.7676,684300000.0
2007-10-29 20:54:00,0.7676,0.7676,0.7675,0.7675,426500000.0
2007-10-29 20:55:00,0.7675,0.76755,0.76745,0.76755,595600000.0
2007-10-29 20:56:00,0.76755,0.7676,0.76755,0.76755,523300000.0
2007-10-29 20:57:00,0.7675,0.7677,0.7675,0.7677,377600000.0
2007-10-29 20:58:00,0.7677,0.7677,0.76755,0.7676,359800000.0
2007-10-29 20:59:00,0.7676,0.7676,0.7675,0.76755,662800000.0
2007-10-29 21:00:00,0.76755,0.76755,0.76755,0.76755,294700000.0
2007-10-29 21:01:00,0.76755,0.76755,0.7675,0.76755,537300000.0
2007-10-29 21:02:00,0.76755,0.76755,0.7675,0.7675,687400000.0
2007-10-29 21:03:00,0.7675,0.7679,0.7675,0.7679,542800000.0
2007-10-29 21:04:00,0.7679,0.7681,0.7677,0.7681,978900000.0
2007-10-29 21:05:00,0.7681,0.7683,0.7681,0.76815,832800000.0
2007-10-29 21:06:00,0.76815,0.7684,0.7681,0.7683,877900000.0
2007-10-29 21:07:00,0.7683,0.76835,0.76815,0.76815,747200000.0
2007-10-29 21:08:00,0.76815,0.76815,0.768,0.768,628000000.0
2007-10-29 21:09:00,0.768,0.7684,0.768,0.7684,1006400000.0
2007-10-29 21:10:00,0.7684,0.7685,0.76825,0.76845,1347799981.0
2007-10-29 21:13:00,0.7685,0.7686,0.7685,0.7686,1475200000.0
2007-10-29 21:14:00,0.7686,0.7687,0.76845,0.7687,503200000.0
2007-10-29 21:15:00,0.7687,0.7687,0.7686,0.7686,722400000.0
2007-10-29 21:16:00,0.7686,0.7686,0.7685,0.7685,635200000.0
2007-10-29 21:17:00,0.7685,0.7685,0.7684,0.7684,1553600000.0
2007-10-29 21:18:00,0.7684,0.7684,0.7683,0.7683,850600000.0
2007-10-29 21:19:00,0.7683,0.7683,0.7681,0.7681,452000000.0
2007-10-29 21:20:00,0.7681,0.76815,0.7681,0.7681,631200000.0
2007-10-29 21:21:00,0.7681,0.7681,0.76795,0.7681,1490999996.0
2007-10-29 21:22:00,0.7681,0.7681,0.768,0.76805,571700000.0
2007-10-29 21:23:00,0.768,0.76835,0.768,0.76825,637600000.0
2007-10-29 21:24:00,0.76825,0.76825,0.76805,0.76825,319900000.0
2007-10-29 21:25:00,0.76825,0.76825,0.76825,0.76825,531900000.0
2007-10-29 21:26:00,0.76825,0.76825,0.7677,0.7681,1315400000.0
2007-10-29 21:27:00,0.7681,0.76815,0.7681,0.7681,957600000.0
2007-10-29 21:28:00,0.7681,0.76815,0.7681,0.76815,846400000.0
2007-10-29 21:29:00,0.76815,0.76815,0.7681,0.7681,1745800000.0
2007-10-29 21:30:00,0.7681,0.76815,0.7681,0.76815,433600000.0
2007-10-29 21:31:00,0.7681,0.7686,0.7681,0.76825,1008800000.0
2007-10-29 21:32:00,0.7683,0.7683,0.7683,0.7683,675400000.0
2007-10-29 21:33:00,0.768,0.768,0.768,0.768,675400000.0
2007-10-29 21:34:00,0.7685,0.7685,0.76815,0.7684,675400000.0
2007-10-29 21:35:00,0.7684,0.7685,0.7681,0.76835,774200000.0
2007-10-29 21:36:00,0.76835,0.7686,0.76835,0.7686,928100000.0
2007-10-29 21:37:00,0.7686,0.7686,0.7684,0.76845,1494500000.0
2007-10-29 21:38:00,0.7684,0.7685,0.7684,0.7684,935900000.0
2007-10-29 21:39:00,0.7684,0.7684,0.7684,0.7684,521600000.0
2007-10-29 21:40:00,0.7684,0.7687,0.7684,0.76855,682200000.0
2007-10-29 21:41:00,0.76855,0.7687,0.76845,0.7687,447100000.0
2007-10-29 21:42:00,0.7687,0.7687,0.76855,0.76855,456600000.0
2007-10-29 21:43:00,0.76855,0.7687,0.7685,0.7687,686400000.0
2007-10-29 21:44:00,0.7687,0.7687,0.7685,0.7686,752800000.0
2007-10-29 21:45:00,0.7686,0.7686,0.7684,0.7684,739400000.0
2007-10-29 21:46:00,0.7684,0.7684,0.76835,0.7684,187200000.0
2007-10-29 21:47:00,0.7684,0.7686,0.76835,0.76845,1227600000.0
2007-10-29 21:48:00,0.76835,0.7686,0.76835,0.7684,719000000.0
2007-10-29 21:49:00,0.7684,0.7686,0.7684,0.7686,831200000.0
2007-10-29 21:50:00,0.7686,0.7686,0.76825,0.7686,1523800000.0
2007-10-29 21:51:00,0.7686,0.7686,0.76845,0.76845,631200000.0
2007-10-29 21:52:00,0.76845,0.7686,0.76845,0.7686,2064000000.0
2007-10-29 21:53:00,0.7686,0.7686,0.76845,0.7686,699700001.0
2007-10-29 21:54:00,0.7686,0.7686,0.76835,0.76845,1220700000.0
2007-10-29 21:55:00,0.76845,0.76845,0.76825,0.76825,1508000036.0
2007-10-29 21:56:00,0.76825,0.7684,0.76825,0.7683,1328800021.0
2007-10-29 21:57:00,0.7683,0.76835,0.76825,0.76835,871100000.0
2007-10-29 21:58:00,0.76835,0.7686,0.76825,0.7686,1138400000.0
2007-10-29 21:59:00,0.7686,0.7686,0.7684,0.7684,1086500000.0
2007-10-29 22:00:00,0.7684,0.7687,0.76815,0.7684,1016200000.0
2007-10-29 22:01:00,0.7684,0.7684,0.76775,0.7678,615200000.0
2007-10-29 22:02:00,0.7678,0.7681,0.7676,0.7681,1065699993.0
2007-10-29 22:03:00,0.7681,0.7681,0.76795,0.7681,1772800000.0
2007-10-29 22:04:00,0.7681,0.7681,0.768,0.768,827200000.0
2007-10-29 22:05:00,0.768,0.7685,0.76795,0.768,1287000000.0
2007-10-29 22:06:00,0.768,0.76835,0.76795,0.76835,782000000.0
2007-10-29 22:07:00,0.76835,0.76835,0.76825,0.76835,1034700000.0
2007-10-29 22:08:00,0.76835,0.7684,0.76835,0.7684,937600000.0
2007-10-29 22:09:00,0.7684,0.7684,0.7683,0.7683,1016800000.0
2007-10-29 22:10:00,0.7683,0.7683,0.768,0.76805,969900000.0
2007-10-29 22:11:00,0.76805,0.76805,0.768,0.76805,519200000.0
2007-10-29 22:12:00,0.76805,0.76805,0.768,0.76805,608000000.0
2007-10-29 22:13:00,0.76805,0.76805,0.76805,0.76805,1072800000.0
2007-10-29 22:14:00,0.76805,0.76805,0.76795,0.76795,1017200000.0
2007-10-29 22:15:00,0.76805,0.7682,0.76805,0.7681,1225600000.0
2007-10-29 22:16:00,0.7681,0.7682,0.768,0.768,1482100000.0
2007-10-29 22:17:00,0.76805,0.7681,0.768,0.7681,1435699991.0
2007-10-29 22:18:00,0.7681,0.7682,0.7681,0.7682,1361200000.0
2007-10-29 22:19:00,0.7682,0.7683,0.76815,0.76815,819200000.0
2007-10-29 22:20:00,0.76815,0.7682,0.76795,0.76795,727200000.0
2007-10-29 22:21:00,0.76795,0.76795,0.76795,0.76795,331200000.0
2007-10-29 22:22:00,0.76795,0.76805,0.7678,0.768,599900000.0
2007-10-29 22:23:00,0.768,0.768,0.768,0.768,458400000.0
2007-10-29 22:24:00,0.768,0.76805,0.76795,0.768,605600000.0
2007-10-29 22:25:00,0.768,0.768,0.76785,0.7679,727800000.0
2007-10-29 22:26:00,0.7679,0.76795,0.7678,0.76795,413600000.0
2007-10-29 22:27:00,0.76795,0.7682,0.7678,0.7682,340800000.0
2007-10-29 22:28:00,0.7682,0.7682,0.76795,0.76795,542400000.0
2007-10-29 22:29:00,0.76795,0.7683,0.76795,0.7683,399600000.0
2007-10-29 22:30:00,0.7683,0.7683,0.76775,0.76775,1127800000.0
2007-10-29 22:31:00,0.76805,0.7681,0.768,0.7681,522100000.0
2007-10-29 22:32:00,0.76805,0.7683,0.76805,0.7683,1057700000.0
2007-10-29 22:33:00,0.7683,0.7683,0.7678,0.7679,735000000.0
2007-10-29 22:34:00,0.7679,0.76795,0.76785,0.76795,1966999963.0
2007-10-29 22:35:00,0.76795,0.76795,0.76785,0.7679,1673300000.0
2007-10-29 22:36:00,0.7679,0.7681,0.76785,0.7679,1166400038.0
2007-10-29 22:37:00,0.76795,0.76795,0.76785,0.76785,786400000.0
2007-10-29 22:38:00,0.76785,0.76785,0.7677,0.76775,356800000.0
2007-10-29 22:39:00,0.76775,0.76775,0.7676,0.7676,277700000.0
2007-10-29 22:40:00,0.7676,0.76765,0.76745,0.76765,1083699998.0
2007-10-29 22:41:00,0.76765,0.76765,0.76725,0.76745,999600000.0
2007-10-29 22:42:00,0.76745,0.7676,0.76745,0.76755,315199999.0
2007-10-29 22:43:00,0.76755,0.76755,0.76735,0.76745,323700001.0
2007-10-29 22:44:00,0.76745,0.7676,0.76735,0.7676,1105500027.0
2007-10-29 22:45:00,0.7676,0.7676,0.7675,0.7676,244100000.0
2007-10-29 22:46:00,0.7676,0.7676,0.7675,0.7676,121500000.0
2007-10-29 22:47:00,0.7676,0.7676,0.7676,0.7676,66600000.0
2007-10-29 22:48:00,0.7676,0.76765,0.76755,0.76765,383800000.0
2007-10-29 22:49:00,0.76765,0.76765,0.7676,0.76765,434400000.0
2007-10-29 22:50:00,0.76765,0.7677,0.76765,0.7677,137400000.0
2007-10-29 22:51:00,0.7677,0.7677,0.76765,0.76765,78700000.0
2007-10-29 22:52:00,0.76765,0.7679,0.76765,0.7678,498400000.0
2007-10-29 22:53:00,0.7678,0.76795,0.76765,0.76765,1643600000.0
2007-10-29 22:54:00,0.76765,0.76835,0.76765,0.76825,1035200000.0
2007-10-29 22:55:00,0.76825,0.76825,0.7681,0.7682,1588700000.0
2007-10-29 22:56:00,0.7682,0.7683,0.7681,0.7681,469600000.0
2007-10-29 22:57:00,0.7681,0.7684,0.7681,0.7684,1453700000.0
2007-10-29 22:58:00,0.7684,0.76865,0.76835,0.76835,1072800000.0
2007-10-29 22:59:00,0.7696,0.7696,0.7696,0.7696,954000000.0
2007-10-29 23:00:00,0.76835,0.7684,0.76835,0.76835,954000000.0
2007-10-29 23:01:00,0.7684,0.7684,0.7681,0.76815,637000000.0
2007-10-29 23:02:00,0.76815,0.7682,0.7681,0.7682,1022400000.0
2007-10-29 23:03:00,0.7682,0.7682,0.7682,0.7682,22400000.0
2007-10-29 23:04:00,0.76815,0.7686,0.76805,0.7686,923400000.0
2007-10-29 23:05:00,0.7686,0.7686,0.7686,0.7686,28800000.0
2007-10-29 23:06:00,0.7686,0.7686,0.7682,0.7682,463100000.0
2007-10-29 23:07:00,0.7682,0.7686,0.7682,0.7682,668600000.0
2007-10-29 23:08:00,0.7682,0.7682,0.76815,0.7682,66700000.0
2007-10-29 23:09:00,0.7682,0.7682,0.7682,0.7682,192000000.0
2007-10-29 23:10:00,0.7682,0.7682,0.76795,0.76795,591500000.0
2007-10-29 23:11:00,0.76795,0.7684,0.76795,0.7684,493400000.0
2007-10-29 23:12:00,0.7684,0.7684,0.76815,0.7682,873600000.0
2007-10-29 23:13:00,0.7682,0.7682,0.76815,0.7682,149500000.0
2007-10-29 23:14:00,0.76797,0.76802,0.76777,0.76777,1512000000.0
2007-10-29 23:15:00,0.7682,0.7683,0.7682,0.7683,65600000.0
2007-10-29 23:16:00,0.7683,0.7683,0.76815,0.7683,239200000.0
2007-10-29 23:17:00,0.7683,0.7683,0.7682,0.7683,390200000.0
2007-10-29 23:18:00,0.7686,0.7686,0.76825,0.7683,593200000.0
2007-10-29 23:19:00,0.7683,0.7688,0.7683,0.7686,452800000.0
2007-10-29 23:20:00,0.7686,0.7688,0.7685,0.7688,654100000.0
2007-10-29 23:21:00,0.76875,0.7693,0.7687,0.7688,465600000.0
2007-10-29 23:22:00,0.7688,0.7688,0.76815,0.76845,685000000.0
2007-10-29 23:23:00,0.76845,0.7686,0.76845,0.7685,724700000.0
2007-10-29 23:24:00,0.7685,0.7686,0.76845,0.76845,1171900000.0
2007-10-29 23:25:00,0.76845,0.76855,0.76845,0.76855,517900000.0
2007-10-29 23:26:00,0.7685,0.7685,0.7685,0.7685,321600000.0
2007-10-29 23:27:00,0.7685,0.76855,0.7685,0.76855,528800000.0
2007-10-29 23:28:00,0.7685,0.7689,0.76835,0.7689,1531000000.0
2007-10-29 23:29:00,0.7689,0.7697,0.7689,0.7697,1626800000.0
2007-10-29 23:30:00,0.7697,0.7697,0.76925,0.76955,1508800000.0
2007-10-29 23:31:00,0.76955,0.76985,0.76955,0.7697,1554800000.0
2007-10-29 23:32:00,0.7697,0.7702,0.7692,0.7696,1148300001.0
2007-10-29 23:33:00,0.7696,0.7697,0.76955,0.7697,1275400000.0
2007-10-29 23:34:00,0.76965,0.7697,0.76915,0.7693,1266900000.0
2007-10-29 23:35:00,0.7693,0.7695,0.7692,0.7694,883099999.0
2007-10-29 23:36:00,0.7694,0.7697,0.7694,0.7697,894100000.0
2007-10-29 23:37:00,0.7697,0.7697,0.7693,0.7693,1175100000.0
2007-10-29 23:38:00,0.7693,0.76935,0.76925,0.76935,364300000.0
2007-10-29 23:39:00,0.76904,0.76945,0.76904,0.76943,779200000.0
2007-10-29 23:40:00,0.7695,0.7697,0.7695,0.76955,1092000000.0
2007-10-29 23:41:00,0.76955,0.7697,0.76955,0.7697,1260700000.0
2007-10-29 23:42:00,0.7697,0.7697,0.7697,0.7697,124800000.0
2007-10-29 23:43:00,0.7697,0.7697,0.76965,0.76965,516800000.0
2007-10-29 23:44:00,0.76965,0.76965,0.769,0.769,793700000.0
2007-10-29 23:45:00,0.769,0.7693,0.76885,0.7691,557800000.0
2007-10-29 23:46:00,0.7691,0.7694,0.7691,0.7694,1182400000.0
2007-10-29 23:47:00,0.7694,0.7694,0.7694,0.7694,873600000.0
2007-10-29 23:48:00,0.7694,0.7694,0.7692,0.7692,906900000.0
2007-10-29 23:49:00,0.7692,0.7692,0.76825,0.76835,1342500000.0
2007-10-29 23:50:00,0.76835,0.76885,0.76835,0.7686,1113600000.0
2007-10-29 23:51:00,0.7686,0.7687,0.7684,0.7687,417200000.0
2007-10-29 23:52:00,0.7687,0.769,0.7686,0.7689,1384700000.0
2007-10-29 23:53:00,0.7689,0.7695,0.7689,0.769,1300800000.0
2007-10-29 23:54:00,0.769,0.7696,0.769,0.7693,787600000.0
2007-10-29 23:55:00,0.7693,0.7693,0.7689,0.7691,741300000.0
2007-10-29 23:56:00,0.7691,0.7695,0.7691,0.7695,962300000.0
2007-10-29 23:57:00,0.7695,0.7698,0.7693,0.7695,1073500000.0
2007-10-29 23:58:00,0.7695,0.7697,0.7694,0.7696,746100000.0
2007-10-29 23:59:00,0.7696,0.7697,0.76955,0.76965,1098800000.0
2007-10-30 00:00:00,0.76955,0.7696,0.76955,0.7696,1566300000.0
2007-10-30 00:01:00,0.7696,0.7698,0.7696,0.7697,894300000.0
2007-10-30 00:02:00,0.7697,0.7698,0.7695,0.7698,865900000.0
2007-10-30 00:03:00,0.7698,0.7698,0.7696,0.76965,1235100000.0
2007-10-30 00:04:00,0.7697,0.76985,0.76965,0.76985,877000000.0
2007-10-30 00:05:00,0.76985,0.76985,0.7697,0.7697,996400000.0
2007-10-30 00:06:00,0.7697,0.7697,0.7696,0.7697,1397400000.0
2007-10-30 00:07:00,0.7697,0.7697,0.7697,0.7697,1556800000.0
2007-10-30 00:08:00,0.7697,0.7697,0.7696,0.7697,1421100000.0
2007-10-30 00:09:00,0.7697,0.7697,0.7697,0.7697,1439200000.0
2007-10-30 00:10:00,0.7697,0.7698,0.76955,0.76955,1202400000.0
2007-10-30 00:11:00,0.76955,0.76965,0.76945,0.76965,1187100000.0
2007-10-30 00:12:00,0.76965,0.76965,0.76945,0.76965,1118500000.0
2007-10-30 00:13:00,0.76965,0.76965,0.76955,0.76965,847300000.0
2007-10-30 00:14:00,0.76965,0.76965,0.76965,0.76965,907700000.0
2007-10-30 00:15:00,0.76965,0.76965,0.76945,0.76955,559400000.0
2007-10-30 00:16:00,0.76955,0.76965,0.76955,0.76965,853600000.0
2007-10-30 00:17:00,0.76965,0.76965,0.76955,0.76965,899800000.0
2007-10-30 00:18:00,0.76965,0.7697,0.76965,0.7697,1030700000.0
2007-10-30 00:19:00,0.7697,0.7697,0.76945,0.76945,618100000.0
2007-10-30 00:20:00,0.7695,0.7697,0.7695,0.7697,257200000.0
2007-10-30 00:21:00,0.7695,0.76965,0.7694,0.7696,695600000.0
2007-10-30 00:22:00,0.7696,0.7696,0.7695,0.7696,1639200000.0
2007-10-30 00:23:00,0.7696,0.76965,0.7696,0.76965,385800000.0
2007-10-30 00:24:00,0.76965,0.76965,0.76955,0.76965,321200000.0
2007-10-30 00:25:00,0.76965,0.7697,0.7695,0.7697,579600000.0
2007-10-30 00:26:00,0.7697,0.7697,0.7696,0.7697,1237800000.0
2007-10-30 00:27:00,0.7697,0.7697,0.7696,0.7697,1464800000.0
2007-10-30 00:28:00,0.7697,0.7697,0.7696,0.7697,1501600000.0
2007-10-30 00:29:00,0.7697,0.7697,0.7696,0.7697,1516200000.0
2007-10-30 00:30:00,0.7697,0.7697,0.7696,0.7697,1472000000.0
2007-10-30 00:31:00,0.7697,0.7697,0.7697,0.7697,1087200000.0
2007-10-30 00:32:00,0.7697,0.7697,0.76945,0.7695,1067300000.0
2007-10-30 00:33:00,0.7695,0.7695,0.76945,0.76945,351800000.0
2007-10-30 00:34:00,0.76945,0.7695,0.76945,0.7695,1147400000.0
2007-10-30 00:35:00,0.7695,0.7695,0.76945,0.7695,616900000.0
2007-10-30 00:36:00,0.7694,0.7695,0.76935,0.76945,423500000.0
2007-10-30 00:37:00,0.76945,0.7697,0.7694,0.7697,1077900000.0
2007-10-30 00:38:00,0.7697,0.76995,0.76965,0.7697,1212300000.0
2007-10-30 00:39:00,0.7697,0.7701,0.76955,0.7697,1824300007.0
2007-10-30 00:40:00,0.77,0.77,0.7699,0.7699,1411900000.0
2007-10-30 00:41:00,0.76975,0.7702,0.7697,0.7702,1411900000.0
2007-10-30 00:42:00,0.7702,0.7702,0.77005,0.77005,1141600000.0
2007-10-30 00:43:00,0.77005,0.7702,0.77005,0.77015,1069100000.0
2007-10-30 00:44:00,0.77015,0.7702,0.77015,0.7702,646700000.0
2007-10-30 00:45:00,0.7702,0.7702,0.76945,0.7701,746000000.0
2007-10-30 00:46:00,0.7701,0.7701,0.7701,0.7701,412800000.0
2007-10-30 00:47:00,0.77,0.77015,0.77,0.77015,323200000.0
2007-10-30 00:48:00,0.77015,0.7702,0.7701,0.7702,504000000.0
2007-10-30 00:49:00,0.7702,0.7702,0.7699,0.7702,1219200000.0
2007-10-30 00:50:00,0.7699,0.7702,0.7699,0.7702,931400000.0
2007-10-30 00:51:00,0.7702,0.77025,0.7699,0.7702,491100000.0
2007-10-30 00:52:00,0.7702,0.7703,0.77015,0.7703,845600000.0
2007-10-30 00:53:00,0.7703,0.7703,0.7703,0.7703,727200000.0
2007-10-30 00:54:00,0.7703,0.7703,0.7702,0.7703,894400000.0
2007-10-30 00:55:00,0.7703,0.7703,0.77025,0.7703,733600000.0
2007-10-30 00:56:00,0.7703,0.7703,0.7702,0.7703,1165600000.0
2007-10-30 00:57:00,0.7702,0.7703,0.7702,0.7703,1664100000.0
2007-10-30 00:58:00,0.7703,0.7703,0.77015,0.7703,1545199995.0
2007-10-30 00:59:00,0.7703,0.7703,0.77025,0.7703,1070000000.0
2007-10-30 01:00:00,0.7703,0.7704,0.77025,0.7704,730300000.0
2007-10-30 01:01:00,0.7704,0.7705,0.7704,0.7705,426400000.0
2007-10-30 01:02:00,0.7705,0.7706,0.7701,0.77025,683200000.0
2007-10-30 01:03:00,0.77025,0.77025,0.77,0.77015,746500000.0
2007-10-30 01:04:00,0.77015,0.77015,0.7701,0.7701,826400000.0
2007-10-30 01:05:00,0.7701,0.7701,0.76995,0.7701,834400000.0
2007-10-30 01:06:00,0.7701,0.7702,0.77,0.7702,667600000.0
2007-10-30 01:07:00,0.7702,0.7702,0.77,0.7702,1761400000.0
2007-10-30 01:08:00,0.7702,0.7702,0.77,0.7702,741600000.0
2007-10-30 01:09:00,0.7702,0.7702,0.77,0.77005,808700000.0
2007-10-30 01:10:00,0.77005,0.77025,0.77,0.77025,369600000.0
2007-10-30 01:11:00,0.77025,0.77025,0.77005,0.7702,462200000.0
2007-10-30 01:12:00,0.7702,0.7705,0.7701,0.7701,610400000.0
2007-10-30 01:13:00,0.7701,0.77035,0.7701,0.7703,762400000.0
2007-10-30 01:14:00,0.7703,0.7703,0.7701,0.7701,761700000.0
2007-10-30 01:15:00,0.7701,0.77015,0.77005,0.77015,864900000.0
2007-10-30 01:16:00,0.77015,0.77015,0.77,0.77,564500000.0
2007-10-30 01:17:00,0.77,0.77005,0.7696,0.7696,926400000.0
2007-10-30 01:18:00,0.7696,0.7696,0.7695,0.7696,847300000.0
2007-10-30 01:19:00,0.7696,0.7696,0.7695,0.7695,720100000.0
2007-10-30 01:20:00,0.7695,0.7695,0.7694,0.7694,612000000.0
2007-10-30 01:21:00,0.7694,0.7695,0.7693,0.7695,822500000.0
2007-10-30 01:22:00,0.7695,0.7695,0.7694,0.7695,928800000.0
2007-10-30 01:23:00,0.7695,0.7696,0.7695,0.7695,769400000.0
2007-10-30 01:24:00,0.7695,0.7697,0.7695,0.76965,783900000.0
2007-10-30 01:25:00,0.76965,0.76965,0.7696,0.7696,639200000.0
2007-10-30 01:26:00,0.7696,0.7696,0.76945,0.7696,1470900038.0
2007-10-30 01:27:00,0.7696,0.7697,0.7696,0.7697,677600000.0
2007-10-30 01:28:00,0.7697,0.7697,0.7697,0.7697,900800000.0
2007-10-30 01:29:00,0.7697,0.76995,0.7697,0.76995,757100000.0
2007-10-30 01:30:00,0.76995,0.76995,0.76985,0.76995,652400000.0
2007-10-30 01:31:00,0.76995,0.76995,0.76985,0.76995,724200000.0
2007-10-30 01:32:00,0.76985,0.76995,0.76965,0.7697,920400000.0
2007-10-30 01:33:00,0.7697,0.76975,0.76965,0.76975,444800000.0
2007-10-30 01:34:00,0.76975,0.7698,0.76965,0.7698,658800000.0
2007-10-30 01:35:00,0.7698,0.77005,0.76975,0.77005,626200000.0
2007-10-30 01:36:00,0.77,0.77,0.76985,0.76985,395000000.0
2007-10-30 01:37:00,0.76985,0.7699,0.76985,0.76985,1034000000.0
2007-10-30 01:38:00,0.76985,0.7699,0.76975,0.76985,1328200000.0
2007-10-30 01:39:00,0.76985,0.7699,0.76985,0.76985,971100000.0
2007-10-30 01:40:00,0.76985,0.76995,0.76985,0.7699,509400000.0
2007-10-30 01:41:00,0.7699,0.77005,0.7699,0.77,371700000.0
2007-10-30 01:42:00,0.77,0.77,0.76985,0.76995,481600000.0
2007-10-30 01:43:00,0.76995,0.76995,0.76985,0.76995,780500000.0
2007-10-30 01:44:00,0.76995,0.77015,0.7699,0.77005,342400000.0
2007-10-30 01:45:00,0.77005,0.77015,0.77,0.77,506800000.0
2007-10-30 01:46:00,0.77,0.77,0.76985,0.76985,703100000.0
2007-10-30 01:47:00,0.76985,0.77,0.7698,0.76985,1519300000.0
2007-10-30 01:48:00,0.76995,0.76995,0.7698,0.76985,907600000.0
2007-10-30 01:49:00,0.76985,0.7699,0.7698,0.7699,959000000.0
2007-10-30 01:50:00,0.7699,0.77,0.7698,0.77,771300000.0
2007-10-30 01:51:00,0.77,0.77,0.76985,0.76985,1886799967.0
2007-10-30 01:52:00,0.76985,0.7699,0.76975,0.76985,2143099980.0
2007-10-30 01:53:00,0.7699,0.77,0.7699,0.77,1295900000.0
2007-10-30 01:54:00,0.77,0.7701,0.76995,0.7701,1372200000.0
2007-10-30 01:55:00,0.7701,0.77015,0.77005,0.77015,673800000.0
2007-10-30 01:56:00,0.7701,0.77025,0.77,0.7701,803100000.0
2007-10-30 01:57:00,0.7701,0.7702,0.77005,0.7702,1148000000.0
2007-10-30 01:58:00,0.77015,0.7703,0.7701,0.7703,1161600000.0
2007-10-30 01:59:00,0.7703,0.7705,0.7703,0.7704,818900000.0
2007-10-30 02:00:00,0.7704,0.7704,0.7702,0.7703,1626399997.0
2007-10-30 02:01:00,0.7703,0.7704,0.7702,0.77025,1526200000.0
2007-10-30 02:02:00,0.77025,0.7704,0.77015,0.77025,1469000000.0
2007-10-30 02:03:00,0.77025,0.7705,0.77025,0.7705,167100000.0
2007-10-30 02:04:00,0.7705,0.7705,0.77045,0.7705,1693800000.0
2007-10-30 02:05:00,0.7705,0.7706,0.77045,0.7705,1070900000.0
2007-10-30 02:06:00,0.7705,0.7706,0.7705,0.7706,1111100000.0
2007-10-30 02:07:00,0.7706,0.7708,0.7706,0.7708,568100000.0
2007-10-30 02:08:00,0.7708,0.7708,0.77065,0.77065,618400000.0
2007-10-30 02:09:00,0.7707,0.7708,0.77055,0.77065,468300000.0
2007-10-30 02:10:00,0.7706,0.7707,0.7706,0.7707,413900000.0
2007-10-30 02:11:00,0.7707,0.7707,0.77055,0.7707,491900000.0
2007-10-30 02:12:00,0.7707,0.7707,0.7705,0.77055,571100000.0
2007-10-30 02:13:00,0.77055,0.77055,0.77045,0.77045,479800000.0
2007-10-30 02:14:00,0.77035,0.7705,0.7703,0.7704,739500000.0
2007-10-30 02:15:00,0.7704,0.7704,0.77035,0.77035,237200000.0
2007-10-30 02:16:00,0.77035,0.77085,0.77035,0.7707,471600000.0
2007-10-30 02:17:00,0.7707,0.77115,0.7707,0.771,667600000.0
2007-10-30 02:18:00,0.771,0.771,0.77095,0.77095,1184400000.0
2007-10-30 02:19:00,0.77095,0.77135,0.77095,0.7711,779800000.0
2007-10-30 02:20:00,0.7711,0.7712,0.7711,0.77115,436800000.0
2007-10-30 02:21:00,0.77115,0.7713,0.7711,0.7713,468300000.0
2007-10-30 02:22:00,0.7713,0.7713,0.7705,0.7707,447400000.0
2007-10-30 02:23:00,0.7708,0.7708,0.7707,0.77075,340000000.0
2007-10-30 02:24:00,0.77075,0.77075,0.77075,0.77075,431200000.0
2007-10-30 02:25:00,0.77075,0.7709,0.77045,0.7705,605300000.0
2007-10-30 02:26:00,0.77045,0.77075,0.77045,0.7707,607500000.0
2007-10-30 02:27:00,0.7707,0.7707,0.77035,0.77035,380000000.0
2007-10-30 02:28:00,0.77035,0.7705,0.7703,0.7704,607100000.0
2007-10-30 02:29:00,0.7704,0.7704,0.7702,0.7702,624000000.0
2007-10-30 02:30:00,0.7702,0.7703,0.7702,0.7702,845600000.0
2007-10-30 02:31:00,0.7702,0.7703,0.7702,0.7702,617600000.0
2007-10-30 02:32:00,0.7702,0.7702,0.7695,0.7696,657600000.0
2007-10-30 02:33:00,0.7696,0.7697,0.76955,0.7697,443100000.0
2007-10-30 02:34:00,0.7697,0.7697,0.7696,0.76965,399200000.0
2007-10-30 02:35:00,0.76965,0.76965,0.7695,0.7695,454500000.0
2007-10-30 02:36:00,0.7695,0.7695,0.7691,0.7692,790400000.0
2007-10-30 02:37:00,0.7692,0.7692,0.769,0.76905,1055400000.0
2007-10-30 02:38:00,0.7691,0.7691,0.769,0.7691,1436600000.0
2007-10-30 02:39:00,0.7691,0.7691,0.7678,0.7681,838000000.0
2007-10-30 02:40:00,0.7681,0.7687,0.7681,0.7687,767200000.0
2007-10-30 02:41:00,0.7687,0.7689,0.7687,0.7689,1912599998.0
2007-10-30 02:42:00,0.7689,0.7689,0.76845,0.76875,746100000.0
2007-10-30 02:43:00,0.76875,0.7688,0.76875,0.7688,470700000.0
2007-10-30 02:44:00,0.7688,0.769,0.7688,0.7688,1144800000.0
2007-10-30 02:45:00,0.7688,0.7688,0.7687,0.7687,537600000.0
2007-10-30 02:46:00,0.7687,0.7687,0.7685,0.76855,915200000.0
2007-10-30 02:47:00,0.76855,0.76855,0.7685,0.7685,578400000.0
2007-10-30 02:48:00,0.7685,0.76855,0.76805,0.7681,868300000.0
2007-10-30 02:49:00,0.7681,0.7683,0.768,0.76825,1134700012.0
2007-10-30 02:50:00,0.76825,0.76825,0.768,0.76825,359900000.0
2007-10-30 02:51:00,0.76825,0.76825,0.76815,0.7682,459200000.0
2007-10-30 02:52:00,0.7682,0.7685,0.7682,0.76835,1546400000.0
2007-10-30 02:53:00,0.76835,0.76835,0.7682,0.7683,530900000.0
2007-10-30 02:54:00,0.7683,0.7683,0.768,0.76805,900499990.0
2007-10-30 02:55:00,0.76805,0.76835,0.768,0.76805,735200000.0
2007-10-30 02:56:00,0.76805,0.7684,0.768,0.7682,1480799989.0
2007-10-30 02:57:00,0.76825,0.7685,0.7682,0.7685,1478300000.0
2007-10-30 02:58:00,0.7685,0.7686,0.7685,0.7685,789699997.0
2007-10-30 02:59:00,0.7685,0.7685,0.76815,0.7682,481000000.0
2007-10-30 03:00:00,0.7682,0.76825,0.76815,0.7682,878600000.0
2007-10-30 03:01:00,0.7682,0.7684,0.7682,0.7684,724500000.0
2007-10-30 03:02:00,0.7675,0.7681,0.7675,0.7681,1649099984.0
2007-10-30 03:03:00,0.76835,0.7685,0.76835,0.7685,1649099984.0
2007-10-30 03:04:00,0.7685,0.7685,0.7684,0.7685,666000000.0
2007-10-30 03:05:00,0.7685,0.7685,0.7684,0.7685,1221000000.0
2007-10-30 03:06:00,0.7685,0.7685,0.76845,0.7685,992300000.0
2007-10-30 03:07:00,0.7685,0.7685,0.76825,0.7685,1690500000.0
2007-10-30 03:08:00,0.7685,0.7685,0.76835,0.7684,1238300000.0
2007-10-30 03:09:00,0.7684,0.7684,0.76815,0.7683,928599993.0
2007-10-30 03:10:00,0.7683,0.7683,0.7679,0.76795,466400000.0
2007-10-30 03:11:00,0.76795,0.768,0.7673,0.7677,1016700000.0
2007-10-30 03:12:00,0.7677,0.7677,0.7675,0.7676,1191900000.0
2007-10-30 03:13:00,0.7676,0.7677,0.76755,0.7676,1032000000.0
2007-10-30 03:14:00,0.7676,0.7677,0.7674,0.7675,1237800001.0
2007-10-30 03:15:00,0.7674,0.76765,0.7674,0.76745,608800000.0
2007-10-30 03:16:00,0.76745,0.76785,0.76745,0.76785,510400000.0
2007-10-30 03:17:00,0.76785,0.76785,0.76775,0.7678,397100000.0
2007-10-30 03:18:00,0.7678,0.76785,0.76775,0.7678,638400000.0
2007-10-30 03:19:00,0.7678,0.7679,0.76775,0.76785,371600000.0
2007-10-30 03:20:00,0.76785,0.76785,0.7677,0.76785,604200000.0
2007-10-30 03:21:00,0.76785,0.7679,0.76785,0.7679,487200000.0
2007-10-30 03:22:00,0.7679,0.76815,0.7679,0.7681,617400000.0
2007-10-30 03:23:00,0.7681,0.7683,0.76805,0.7683,794600006.0
2007-10-30 03:24:00,0.7683,0.7683,0.7681,0.7681,952000000.0
2007-10-30 03:25:00,0.7681,0.7681,0.768,0.7681,1003200000.0
2007-10-30 03:26:00,0.7681,0.76845,0.76785,0.768,925800000.0
2007-10-30 03:27:00,0.768,0.768,0.7679,0.7679,1091200000.0
2007-10-30 03:28:00,0.7679,0.76835,0.7679,0.76835,846700000.0
2007-10-30 03:29:00,0.76835,0.76845,0.76815,0.76845,408000000.0
2007-10-30 03:30:00,0.76845,0.7686,0.76835,0.7684,642100001.0
2007-10-30 03:31:00,0.7684,0.7684,0.7683,0.7684,440900000.0
2007-10-30 03:32:00,0.7684,0.76855,0.76825,0.7685,973599991.0
2007-10-30 03:33:00,0.76855,0.76855,0.76845,0.76855,607900000.0
2007-10-30 03:34:00,0.76855,0.7686,0.76855,0.7686,504800000.0
2007-10-30 03:35:00,0.7686,0.7686,0.7686,0.7686,412000000.0
2007-10-30 03:36:00,0.7686,0.7686,0.7686,0.7686,417600000.0
2007-10-30 03:37:00,0.7686,0.76865,0.7686,0.76865,454400000.0
2007-10-30 03:38:00,0.76865,0.76865,0.76855,0.7686,924300001.0
2007-10-30 03:39:00,0.7686,0.7687,0.7686,0.76865,708300000.0
2007-10-30 03:40:00,0.76865,0.76865,0.7682,0.7686,911700000.0
2007-10-30 03:41:00,0.7686,0.7687,0.76855,0.7686,1811200034.0
2007-10-30 03:42:00,0.7686,0.76875,0.7686,0.76875,514400000.0
2007-10-30 03:43:00,0.76875,0.7692,0.76875,0.7691,767200000.0
2007-10-30 03:44:00,0.7691,0.7691,0.7689,0.76895,938900000.0
2007-10-30 03:45:00,0.769,0.769,0.76885,0.76895,2077500000.0
2007-10-30 03:46:00,0.76895,0.769,0.76825,0.7687,664800000.0
2007-10-30 03:47:00,0.7687,0.7687,0.7685,0.7686,795100000.0
2007-10-30 03:48:00,0.7686,0.7686,0.76855,0.76855,1247400000.0
2007-10-30 03:49:00,0.76855,0.7689,0.76855,0.7687,657800000.0
2007-10-30 03:50:00,0.7687,0.7689,0.7687,0.7688,1645000003.0
2007-10-30 03:51:00,0.7688,0.76885,0.76875,0.7688,1036000000.0
2007-10-30 03:52:00,0.7688,0.7688,0.7686,0.7686,544800000.0
2007-10-30 03:53:00,0.7686,0.7686,0.7685,0.7685,263400000.0
2007-10-30 03:54:00,0.7685,0.76855,0.76805,0.76815,407600000.0
2007-10-30 03:55:00,0.76815,0.7682,0.768,0.7681,939500000.0
2007-10-30 03:56:00,0.7681,0.7681,0.76775,0.76775,719900000.0
2007-10-30 03:57:00,0.76775,0.7678,0.7674,0.76775,1072000000.0
2007-10-30 03:58:00,0.76775,0.7678,0.76745,0.7676,902399999.0
2007-10-30 03:59:00,0.7676,0.7677,0.7676,0.7677,386400000.0
2007-10-30 04:00:00,0.7677,0.7677,0.7672,0.7672,864800000.0
2007-10-30 04:01:00,0.7672,0.7675,0.76705,0.7674,815000000.0
2007-10-30 04:02:00,0.7674,0.76805,0.7674,0.76805,1192499996.0
2007-10-30 04:03:00,0.76805,0.76835,0.768,0.768,522400000.0
2007-10-30 04:04:00,0.768,0.7681,0.76775,0.768,631400000.0
2007-10-30 04:05:00,0.768,0.7682,0.7678,0.768,565400000.0
2007-10-30 04:06:00,0.768,0.768,0.76715,0.7675,1142499999.0
2007-10-30 04:07:00,0.7675,0.7676,0.7673,0.7676,854800000.0
2007-10-30 04:08:00,0.7676,0.7677,0.76755,0.7677,1066400000.0
2007-10-30 04:09:00,0.7677,0.7677,0.7675,0.7675,808700000.0
2007-10-30 04:10:00,0.7675,0.7675,0.76745,0.7675,619000000.0
2007-10-30 04:11:00,0.7675,0.7675,0.76715,0.76715,558300000.0
2007-10-30 04:12:00,0.76715,0.7674,0.76705,0.76725,1291200000.0
2007-10-30 04:13:00,0.76725,0.7673,0.7671,0.76715,1834800000.0
2007-10-30 04:14:00,0.7672,0.7672,0.767,0.7671,722400000.0
2007-10-30 04:15:00,0.7671,0.7671,0.767,0.76705,1455400000.0
2007-10-30 04:17:00,0.76715,0.7673,0.76715,0.7672,745799998.0
2007-10-30 04:18:00,0.7672,0.7672,0.7672,0.7672,1469600000.0
2007-10-30 04:19:00,0.7672,0.76785,0.7672,0.76755,956000000.0
2007-10-30 04:20:00,0.76755,0.7679,0.76745,0.76755,725500000.0
2007-10-30 04:21:00,0.76755,0.76755,0.7674,0.7674,1278500000.0
2007-10-30 04:22:00,0.7674,0.7675,0.7673,0.76745,777600000.0
2007-10-30 04:23:00,0.7674,0.7675,0.7672,0.7672,1170400000.0
2007-10-30 04:24:00,0.7672,0.7674,0.7672,0.7673,1267100000.0
2007-10-30 04:25:00,0.7673,0.7675,0.76725,0.76735,1460799985.0
2007-10-30 04:26:00,0.76725,0.76735,0.76715,0.76735,474000000.0
2007-10-30 04:27:00,0.76725,0.7673,0.76715,0.7673,1732700000.0
2007-10-30 04:28:00,0.76725,0.7674,0.76725,0.7674,980600000.0
2007-10-30 04:29:00,0.7674,0.76745,0.76735,0.76745,1189100000.0
2007-10-30 04:30:00,0.76745,0.76785,0.76745,0.76785,231400000.0
2007-10-30 04:31:00,0.76785,0.768,0.76775,0.7679,1298000000.0
2007-10-30 04:32:00,0.76785,0.7679,0.76785,0.7679,463400000.0
2007-10-30 04:33:00,0.768,0.7681,0.76785,0.7679,687100000.0
2007-10-30 04:34:00,0.7679,0.7679,0.7678,0.7679,524000000.0
2007-10-30 04:35:00,0.7679,0.7679,0.76775,0.7678,554500000.0
2007-10-30 04:36:00,0.7678,0.76785,0.76775,0.7678,1370700000.0
2007-10-30 04:37:00,0.7684,0.7685,0.7683,0.7684,1346200000.0
2007-10-30 04:38:00,0.7678,0.7678,0.76775,0.7678,1346200000.0
2007-10-30 04:39:00,0.7678,0.7678,0.7676,0.7676,352800000.0
2007-10-30 04:40:00,0.7676,0.76765,0.7675,0.76765,345600000.0
2007-10-30 04:41:00,0.76765,0.76765,0.7675,0.7675,478800000.0
2007-10-30 04:42:00,0.7678,0.7678,0.7676,0.7676,1413300023.0
2007-10-30 04:43:00,0.7676,0.76765,0.76755,0.76765,1215900000.0
2007-10-30 04:44:00,0.76765,0.7677,0.7675,0.7676,1864000000.0
2007-10-30 04:45:00,0.7676,0.7676,0.7675,0.7676,1507200000.0
2007-10-30 04:46:00,0.7676,0.7678,0.7675,0.7676,890200000.0
2007-10-30 04:47:00,0.7676,0.7676,0.7675,0.7675,1432400000.0
2007-10-30 04:48:00,0.7675,0.7678,0.7675,0.7678,1569600000.0
2007-10-30 04:49:00,0.7678,0.7679,0.7675,0.7677,1953700000.0
2007-10-30 04:50:00,0.7677,0.7677,0.7676,0.76765,1075600000.0
2007-10-30 04:51:00,0.76765,0.76785,0.7676,0.7678,1306000000.0
2007-10-30 04:52:00,0.76785,0.768,0.7678,0.768,886400000.0
2007-10-30 04:53:00,0.76795,0.768,0.7678,0.768,1484800000.0
2007-10-30 04:54:00,0.768,0.768,0.76785,0.76795,299900001.0
2007-10-30 04:55:00,0.76795,0.76805,0.76785,0.768,1375400030.0
2007-10-30 04:56:00,0.768,0.76805,0.76795,0.76805,523200000.0
2007-10-30 04:57:00,0.76805,0.7682,0.76805,0.76815,832800000.0
2007-10-30 04:58:00,0.76815,0.76815,0.76815,0.76815,203200000.0
2007-10-30 04:59:00,0.76815,0.7683,0.76805,0.7683,1243200000.0
2007-10-30 05:00:00,0.7683,0.7683,0.76815,0.7682,1580800000.0
2007-10-30 05:01:00,0.7682,0.7686,0.7682,0.7686,851200000.0
2007-10-30 05:02:00,0.7686,0.7686,0.7685,0.7686,621500000.0
2007-10-30 05:03:00,0.7686,0.7687,0.7686,0.7687,1470400000.0
2007-10-30 05:04:00,0.7687,0.7687,0.76845,0.76845,1130700000.0
2007-10-30 05:05:00,0.76855,0.7687,0.76845,0.7686,1019400000.0
2007-10-30 05:06:00,0.7686,0.7687,0.7686,0.7686,1230400000.0
2007-10-30 05:07:00,0.7686,0.76865,0.7685,0.7686,1543900000.0
2007-10-30 05:08:00,0.7686,0.7687,0.76815,0.7686,767400000.0
2007-10-30 05:09:00,0.7686,0.7689,0.76845,0.7687,550100001.0
2007-10-30 05:10:00,0.7687,0.7687,0.76855,0.76855,405600000.0
2007-10-30 05:11:00,0.76855,0.7686,0.76835,0.76855,1431900000.0
2007-10-30 05:12:00,0.76855,0.7686,0.76845,0.76845,1470700000.0
2007-10-30 05:13:00,0.76855,0.7687,0.76845,0.7687,869100000.0
2007-10-30 05:14:00,0.7687,0.7687,0.76855,0.7687,366400000.0
2007-10-30 05:15:00,0.7687,0.7687,0.76845,0.76845,1076999982.0
2007-10-30 05:16:00,0.76845,0.7685,0.76835,0.76845,540500000.0
2007-10-30 05:17:00,0.76845,0.7685,0.76845,0.7685,892400000.0
2007-10-30 05:18:00,0.7685,0.7685,0.76835,0.7685,733700000.0
2007-10-30 05:19:00,0.7685,0.7685,0.76835,0.7685,691100000.0
2007-10-30 05:20:00,0.7685,0.7685,0.76845,0.76845,454400000.0
2007-10-30 05:21:00,0.76845,0.76845,0.76845,0.76845,448800000.0
2007-10-30 05:22:00,0.76845,0.76845,0.76845,0.76845,363000000.0
2007-10-30 05:23:00,0.76845,0.76845,0.76845,0.76845,312700000.0
2007-10-30 05:24:00,0.76845,0.7685,0.7684,0.76845,596400000.0
2007-10-30 05:25:00,0.76845,0.7685,0.76805,0.7683,893200001.0
2007-10-30 05:26:00,0.7683,0.7683,0.76815,0.76815,458000000.0
2007-10-30 05:27:00,0.76815,0.7683,0.7677,0.7677,385200000.0
2007-10-30 05:28:00,0.76785,0.7682,0.7677,0.7682,1137900000.0
2007-10-30 05:29:00,0.7682,0.7682,0.76805,0.7681,1229099995.0
2007-10-30 05:30:00,0.7681,0.7681,0.7678,0.76795,1144800000.0
2007-10-30 05:31:00,0.76795,0.768,0.7679,0.768,1941899939.0
2007-10-30 05:32:00,0.768,0.768,0.7679,0.76795,756300000.0
2007-10-30 05:33:00,0.7679,0.7681,0.7678,0.76805,908200000.0
2007-10-30 05:34:00,0.7661,0.7666,0.7661,0.7663,628400000.0
2007-10-30 05:35:00,0.7681,0.7681,0.76805,0.7681,628400000.0
2007-10-30 05:36:00,0.7681,0.76855,0.76805,0.7685,1385600000.0
2007-10-30 05:37:00,0.7685,0.7685,0.7684,0.7684,948800000.0
2007-10-30 05:38:00,0.7684,0.7684,0.7684,0.7684,926400000.0
2007-10-30 05:39:00,0.7684,0.7684,0.7683,0.7683,609600000.0
2007-10-30 05:40:00,0.7683,0.7683,0.76825,0.7683,1142500000.0
2007-10-30 05:41:00,0.7683,0.7684,0.76805,0.76805,903400000.0
2007-10-30 05:42:00,0.76805,0.7683,0.76805,0.7683,823200000.0
2007-10-30 05:43:00,0.7683,0.7683,0.7682,0.7682,607200000.0
2007-10-30 05:44:00,0.7682,0.7682,0.76815,0.7682,1311300000.0
2007-10-30 05:45:00,0.7682,0.7682,0.76795,0.76795,1097500000.0
2007-10-30 05:46:00,0.76795,0.768,0.76765,0.768,658100000.0
2007-10-30 05:47:00,0.768,0.768,0.768,0.768,499200000.0
2007-10-30 05:48:00,0.768,0.7682,0.768,0.7682,640800000.0
2007-10-30 05:49:00,0.7669,0.7669,0.7669,0.7669,814500000.0
2007-10-30 05:50:00,0.76815,0.7683,0.76815,0.7682,814500000.0
2007-10-30 05:51:00,0.7682,0.7682,0.76805,0.76815,607600000.0
2007-10-30 05:52:00,0.76815,0.7682,0.76815,0.7682,1022400000.0
2007-10-30 05:53:00,0.7682,0.7683,0.76815,0.7682,1805000003.0
2007-10-30 05:54:00,0.7682,0.7682,0.76805,0.7681,1767900000.0
2007-10-30 05:55:00,0.7681,0.7682,0.76805,0.7681,2012500003.0
2007-10-30 05:56:00,0.7667,0.7668,0.7667,0.7668,1542600000.0
2007-10-30 05:57:00,0.76795,0.768,0.76795,0.76795,1542600000.0
2007-10-30 05:58:00,0.76795,0.768,0.76785,0.76785,1229600000.0
2007-10-30 05:59:00,0.76785,0.7679,0.76775,0.76785,1054600003.0
2007-10-30 06:00:00,0.76785,0.7679,0.76785,0.76785,920000000.0
2007-10-30 06:01:00,0.76785,0.7679,0.7677,0.7679,566900000.0
2007-10-30 06:02:00,0.7679,0.7679,0.76775,0.7679,891200000.0
2007-10-30 06:03:00,0.7679,0.7679,0.7676,0.7677,828000000.0
2007-10-30 06:04:00,0.7677,0.7677,0.7676,0.7676,658400000.0
2007-10-30 06:05:00,0.7676,0.7676,0.7675,0.7676,406400000.0
2007-10-30 06:06:00,0.7676,0.7676,0.7674,0.7674,875200000.0
2007-10-30 06:07:00,0.7674,0.7674,0.76715,0.7674,1283300000.0
2007-10-30 06:08:00,0.7674,0.7674,0.76715,0.7673,681600000.0
2007-10-30 06:09:00,0.7673,0.7673,0.7672,0.7673,1052800000.0
2007-10-30 06:10:00,0.7673,0.7673,0.767,0.76705,1502100000.0
2007-10-30 06:11:00,0.76705,0.76705,0.76705,0.76705,333600000.0
2007-10-30 06:12:00,0.7671,0.7671,0.7666,0.7669,943500000.0
2007-10-30 06:13:00,0.7669,0.7669,0.7668,0.7669,1229300000.0
2007-10-30 06:14:00,0.7669,0.767,0.76685,0.7669,587600000.0
2007-10-30 06:15:00,0.7669,0.7669,0.76685,0.7669,449700000.0
2007-10-30 06:16:00,0.7669,0.7669,0.7667,0.7668,378400000.0
2007-10-30 06:17:00,0.7668,0.7668,0.7667,0.76675,391200000.0
2007-10-30 06:18:00,0.76675,0.7671,0.7667,0.767,560000000.0
2007-10-30 06:19:00,0.767,0.76705,0.76695,0.76695,939500000.0
2007-10-30 06:20:00,0.767,0.767,0.76685,0.76695,1178400000.0
2007-10-30 06:21:00,0.76695,0.7671,0.7669,0.767,784600000.0
2007-10-30 06:22:00,0.76695,0.767,0.7667,0.76675,1362100000.0
2007-10-30 06:23:00,0.76675,0.76685,0.76675,0.76675,666600000.0
2007-10-30 06:24:00,0.76675,0.76685,0.76675,0.76675,338800000.0
2007-10-30 06:25:00,0.76675,0.76675,0.7665,0.7666,539600000.0
2007-10-30 06:26:00,0.7666,0.76665,0.76655,0.7666,1003800000.0
2007-10-30 06:27:00,0.7666,0.7667,0.7666,0.7666,599200000.0
2007-10-30 06:28:00,0.7666,0.7666,0.76635,0.7665,1762000000.0
2007-10-30 06:29:00,0.7665,0.767,0.7665,0.767,655800000.0
2007-10-30 06:30:00,0.767,0.767,0.767,0.767,858400000.0
2007-10-30 06:31:00,0.767,0.767,0.7668,0.76685,774500000.0
2007-10-30 06:32:00,0.76685,0.767,0.76645,0.7665,1556400020.0
2007-10-30 06:33:00,0.7665,0.7665,0.766,0.7662,463900000.0
2007-10-30 06:34:00,0.7662,0.7665,0.76605,0.7662,1571400000.0
2007-10-30 06:35:00,0.7662,0.7668,0.7662,0.7666,1200000000.0
2007-10-30 06:36:00,0.7665,0.767,0.7665,0.767,788000000.0
2007-10-30 06:37:00,0.7665,0.76655,0.7663,0.7663,788000000.0
2007-10-30 06:38:00,0.7663,0.7665,0.7663,0.7665,842400000.0
2007-10-30 06:39:00,0.7665,0.7666,0.76645,0.7666,673600000.0
2007-10-30 06:40:00,0.7666,0.7666,0.76645,0.7666,948500000.0
2007-10-30 06:41:00,0.7666,0.7666,0.7663,0.7664,1018199974.0
2007-10-30 06:42:00,0.76635,0.7665,0.76635,0.76635,1246599965.0
2007-10-30 06:43:00,0.76635,0.76655,0.76635,0.76655,333900000.0
2007-10-30 06:44:00,0.76655,0.76675,0.76655,0.7667,456100000.0
2007-10-30 06:45:00,0.7667,0.76675,0.76665,0.7667,794400000.0
2007-10-30 06:46:00,0.7667,0.7668,0.7667,0.7668,416800000.0
2007-10-30 06:47:00,0.7668,0.7668,0.7667,0.7668,481600000.0
2007-10-30 06:48:00,0.7668,0.76685,0.7667,0.76685,1324800000.0
2007-10-30 06:49:00,0.76685,0.76685,0.7668,0.76685,290400000.0
2007-10-30 06:50:00,0.76685,0.76685,0.7668,0.7668,265600000.0
2007-10-30 06:51:00,0.7668,0.76695,0.76675,0.7669,337000001.0
2007-10-30 06:52:00,0.7669,0.76695,0.7669,0.76695,628600000.0
2007-10-30 06:53:00,0.76695,0.76695,0.7669,0.76695,548800000.0
2007-10-30 06:54:00,0.76695,0.76695,0.76655,0.7669,433300000.0
2007-10-30 06:55:00,0.7669,0.7669,0.76675,0.7668,1072400000.0
2007-10-30 06:56:00,0.7668,0.7669,0.7667,0.7669,952200000.0
2007-10-30 06:57:00,0.7669,0.7669,0.7666,0.7666,1198699965.0
2007-10-30 06:58:00,0.7666,0.7666,0.7662,0.7662,1059200000.0
2007-10-30 06:59:00,0.7662,0.76655,0.76615,0.7664,920900000.0
2007-10-30 07:00:00,0.7664,0.7664,0.7662,0.7662,533400000.0
2007-10-30 07:01:00,0.7662,0.7662,0.76595,0.76595,484400000.0
2007-10-30 07:02:00,0.76595,0.766,0.76595,0.766,904400000.0
2007-10-30 07:03:00,0.766,0.7662,0.766,0.7661,1487100000.0
2007-10-30 07:04:00,0.7661,0.7663,0.7661,0.7663,1056400000.0
2007-10-30 07:05:00,0.7663,0.7663,0.76615,0.76615,1021600000.0
2007-10-30 07:06:00,0.76615,0.7662,0.76615,0.76615,806700000.0
2007-10-30 07:07:00,0.76615,0.7663,0.7661,0.76625,1186100000.0
2007-10-30 07:08:00,0.76625,0.7665,0.76625,0.76645,1547500000.0
2007-10-30 07:09:00,0.76645,0.7665,0.76635,0.7665,720400000.0
2007-10-30 07:10:00,0.7665,0.7665,0.7665,0.7665,965800000.0
2007-10-30 07:11:00,0.7665,0.7665,0.7665,0.7665,609200000.0
2007-10-30 07:12:00,0.7665,0.7665,0.76645,0.76645,647200000.0
2007-10-30 07:13:00,0.76645,0.7665,0.7664,0.7665,212600000.0
2007-10-30 07:14:00,0.7665,0.7665,0.76645,0.76645,112400000.0
2007-10-30 07:15:00,0.76645,0.7665,0.76635,0.7665,585200000.0
2007-10-30 07:16:00,0.7665,0.76655,0.76645,0.76655,126300000.0
2007-10-30 07:17:00,0.76655,0.76655,0.7665,0.76655,284400000.0
2007-10-30 07:18:00,0.76655,0.76655,0.7664,0.76655,800800000.0
2007-10-30 07:19:00,0.76655,0.7669,0.7665,0.7669,310700000.0
2007-10-30 07:20:00,0.7669,0.7669,0.76675,0.7668,1162799988.0
2007-10-30 07:21:00,0.7668,0.7668,0.76625,0.7664,1365100000.0
2007-10-30 07:22:00,0.7664,0.7665,0.7662,0.7665,665100000.0
2007-10-30 07:23:00,0.7665,0.7666,0.76625,0.7664,688300000.0
2007-10-30 07:24:00,0.7664,0.7667,0.76635,0.7667,680000000.0
2007-10-30 07:25:00,0.7667,0.7669,0.76635,0.76645,1081000000.0
2007-10-30 07:26:00,0.76645,0.7668,0.7664,0.7665,828600000.0
2007-10-30 07:27:00,0.7665,0.7666,0.76635,0.7664,1507900000.0
2007-10-30 07:28:00,0.7664,0.7666,0.76635,0.7666,1138300000.0
2007-10-30 07:29:00,0.7666,0.7667,0.76615,0.7667,739900000.0
2007-10-30 07:30:00,0.7667,0.7667,0.7665,0.7666,1108000000.0
2007-10-30 07:31:00,0.7666,0.7667,0.76645,0.7665,1109500000.0
2007-10-30 07:32:00,0.7665,0.7667,0.7665,0.7666,1050600000.0
2007-10-30 07:33:00,0.7666,0.7668,0.76645,0.7667,1341900000.0
2007-10-30 07:34:00,0.7667,0.7668,0.7666,0.7667,1003700000.0
2007-10-30 07:35:00,0.7667,0.7667,0.76655,0.7667,919000000.0
2007-10-30 07:36:00,0.7667,0.767,0.76655,0.76695,1317400000.0
2007-10-30 07:37:00,0.76695,0.7671,0.76695,0.767,1157900000.0
2007-10-30 07:38:00,0.767,0.7674,0.767,0.7673,849400000.0
2007-10-30 07:39:00,0.7673,0.7675,0.767,0.767,1255000000.0
2007-10-30 07:40:00,0.767,0.767,0.7668,0.7668,848800000.0
2007-10-30 07:41:00,0.76695,0.76695,0.76695,0.76695,307200000.0
2007-10-30 07:42:00,0.76695,0.76695,0.7668,0.76695,166900000.0
2007-10-30 07:43:00,0.76695,0.767,0.76665,0.76675,1594800000.0
2007-10-30 07:44:00,0.76675,0.7668,0.7662,0.76625,1557400000.0
2007-10-30 07:45:00,0.76625,0.76625,0.7657,0.7657,921600000.0
2007-10-30 07:46:00,0.7657,0.7659,0.7657,0.7658,1660400000.0
2007-10-30 07:47:00,0.7658,0.7659,0.76575,0.7659,828000002.0
2007-10-30 07:48:00,0.7659,0.7659,0.7657,0.7657,1757300000.0
2007-10-30 07:49:00,0.7657,0.7657,0.76515,0.76525,1434900000.0
2007-10-30 07:50:00,0.76525,0.7655,0.7652,0.7655,2063299998.0
2007-10-30 07:51:00,0.7655,0.7655,0.7655,0.7655,1174400000.0
2007-10-30 07:52:00,0.7655,0.76575,0.76545,0.76575,1166100000.0
2007-10-30 07:53:00,0.76575,0.76575,0.7657,0.7657,583600000.0
2007-10-30 07:54:00,0.7657,0.7657,0.76555,0.76555,416000000.0
2007-10-30 07:55:00,0.76555,0.76575,0.76555,0.76575,1363200000.0
2007-10-30 07:56:00,0.76575,0.7659,0.7657,0.76575,623200000.0
2007-10-30 07:57:00,0.76575,0.7663,0.76575,0.7663,1583200000.0
2007-10-30 07:58:00,0.7663,0.7665,0.766,0.7663,742100000.0
2007-10-30 07:59:00,0.7663,0.7663,0.7662,0.7662,731300000.0
2007-10-30 08:00:00,0.7662,0.7663,0.7662,0.7662,764100000.0
2007-10-30 08:01:00,0.7662,0.7663,0.7662,0.7663,524000000.0
2007-10-30 08:02:00,0.7663,0.7663,0.76625,0.76625,494400000.0
2007-10-30 08:03:00,0.76625,0.76625,0.76625,0.76625,629100000.0
2007-10-30 08:04:00,0.76625,0.7664,0.76625,0.7664,749100000.0
2007-10-30 08:05:00,0.7664,0.76655,0.7664,0.7665,1429600000.0
2007-10-30 08:06:00,0.7665,0.7665,0.76625,0.76645,1636900000.0
2007-10-30 08:07:00,0.76645,0.76645,0.76625,0.76625,1130200000.0
2007-10-30 08:08:00,0.76625,0.7664,0.76625,0.7664,400100000.0
2007-10-30 08:09:00,0.7664,0.7664,0.7664,0.7664,554400000.0
2007-10-30 08:10:00,0.7664,0.76645,0.7663,0.76645,604400000.0
2007-10-30 08:11:00,0.76645,0.76645,0.76645,0.76645,588000000.0
2007-10-30 08:12:00,0.76645,0.7665,0.7664,0.7664,1355799999.0
2007-10-30 08:13:00,0.7664,0.7665,0.7657,0.76595,1328300000.0
2007-10-30 08:14:00,0.766,0.7664,0.7659,0.7663,959300000.0
2007-10-30 08:15:00,0.76585,0.7659,0.7657,0.7658,959300000.0
2007-10-30 08:16:00,0.7658,0.7658,0.7656,0.7658,567700000.0
2007-10-30 08:17:00,0.7658,0.7659,0.76575,0.7659,691500000.0
2007-10-30 08:18:00,0.7659,0.7659,0.7658,0.7658,580400000.0
2007-10-30 08:19:00,0.7658,0.7659,0.76575,0.7659,1391900000.0
2007-10-30 08:20:00,0.7659,0.7659,0.76585,0.7659,1053900000.0
2007-10-30 08:21:00,0.7659,0.7659,0.76585,0.7659,711000000.0
2007-10-30 08:22:00,0.7659,0.7659,0.7658,0.7658,442700001.0
2007-10-30 08:23:00,0.76585,0.7659,0.7654,0.7655,1660500021.0
2007-10-30 08:24:00,0.7655,0.7655,0.7652,0.7652,1452500000.0
2007-10-30 08:25:00,0.7652,0.7654,0.7651,0.7654,1010600000.0
2007-10-30 08:26:00,0.7654,0.7654,0.7652,0.76535,619300000.0
2007-10-30 08:27:00,0.76535,0.76535,0.76515,0.76535,1250099968.0
2007-10-30 08:28:00,0.76535,0.76535,0.76525,0.76535,685400000.0
2007-10-30 08:29:00,0.76535,0.7654,0.7645,0.76505,1152900000.0
2007-10-30 08:30:00,0.76505,0.7651,0.765,0.76505,781500008.0
2007-10-30 08:31:00,0.76505,0.76565,0.76505,0.76535,686700000.0
2007-10-30 08:32:00,0.76535,0.76605,0.76535,0.7658,805600000.0
2007-10-30 08:33:00,0.7658,0.7662,0.76575,0.76605,939800003.0
2007-10-30 08:34:00,0.76605,0.7663,0.76605,0.7662,1030700000.0
2007-10-30 08:35:00,0.7662,0.76635,0.76615,0.76625,1328900008.0
2007-10-30 08:36:00,0.76625,0.7663,0.7662,0.7662,1126700007.0
2007-10-30 08:37:00,0.7662,0.7663,0.7662,0.7663,1032800000.0
2007-10-30 08:38:00,0.7663,0.7663,0.766,0.766,715200000.0
2007-10-30 08:39:00,0.766,0.766,0.76595,0.76595,854800000.0
2007-10-30 08:40:00,0.76595,0.76595,0.76595,0.76595,1377600000.0
2007-10-30 08:41:00,0.76595,0.766,0.7659,0.7659,931000000.0
2007-10-30 08:42:00,0.76595,0.76625,0.7659,0.7662,1032900001.0
2007-10-30 08:43:00,0.7662,0.7665,0.76615,0.7663,845600007.0
2007-10-30 08:44:00,0.7663,0.7663,0.766,0.766,941600000.0
2007-10-30 08:45:00,0.766,0.766,0.7658,0.76585,882400000.0
2007-10-30 08:46:00,0.76585,0.7659,0.76555,0.7656,696500000.0
2007-10-30 08:47:00,0.7656,0.7658,0.7653,0.7653,1248200023.0
2007-10-30 08:48:00,0.7653,0.7655,0.76485,0.76525,1940500046.0
2007-10-30 08:49:00,0.76525,0.7655,0.7652,0.7653,722800006.0
2007-10-30 08:50:00,0.76525,0.76565,0.765,0.765,1842000064.0
2007-10-30 08:51:00,0.765,0.7652,0.7648,0.7651,1276400000.0
2007-10-30 08:52:00,0.7651,0.7653,0.76485,0.7653,1760900000.0
2007-10-30 08:53:00,0.7653,0.7653,0.7651,0.7652,730400000.0
2007-10-30 08:54:00,0.7652,0.7654,0.7652,0.7654,773600000.0
2007-10-30 08:55:00,0.7654,0.7654,0.7653,0.7653,488000000.0
2007-10-30 08:56:00,0.7653,0.76535,0.7652,0.76525,571400000.0
2007-10-30 08:57:00,0.76525,0.7654,0.7652,0.76535,335900000.0
2007-10-30 08:58:00,0.76535,0.76575,0.76535,0.7655,696700000.0
2007-10-30 08:59:00,0.7655,0.7659,0.7655,0.7659,1178600000.0
2007-10-30 09:00:00,0.7659,0.7659,0.7657,0.76575,711700000.0
2007-10-30 09:01:00,0.76575,0.7658,0.76565,0.7658,574700000.0
2007-10-30 09:02:00,0.7686,0.7686,0.7686,0.7686,1128800000.0
2007-10-30 09:03:00,0.76575,0.7658,0.7657,0.7658,1128800000.0
2007-10-30 09:04:00,0.7658,0.76625,0.7657,0.7662,1148000000.0
2007-10-30 09:05:00,0.7662,0.7662,0.76595,0.766,615400000.0
2007-10-30 09:06:00,0.766,0.7662,0.76595,0.7662,792700000.0
2007-10-30 09:07:00,0.76615,0.76655,0.76615,0.76625,619800000.0
2007-10-30 09:08:00,0.7663,0.7663,0.7657,0.7657,895500000.0
2007-10-30 09:09:00,0.7657,0.7657,0.7653,0.7653,1218000000.0
2007-10-30 09:10:00,0.7652,0.7653,0.7651,0.7652,1508800001.0
2007-10-30 09:11:00,0.7653,0.76605,0.7652,0.76595,1388599996.0
2007-10-30 09:12:00,0.766,0.76605,0.76595,0.766,1003900000.0
2007-10-30 09:13:00,0.766,0.766,0.7657,0.7659,995700000.0
2007-10-30 09:14:00,0.7659,0.76635,0.7659,0.7663,978600000.0
2007-10-30 09:15:00,0.7663,0.76695,0.7663,0.7669,840600000.0
2007-10-30 09:16:00,0.7669,0.7673,0.7668,0.76715,1201100001.0
2007-10-30 09:17:00,0.76715,0.7672,0.76695,0.767,1175100001.0
2007-10-30 09:18:00,0.7693,0.7693,0.7691,0.7691,1046200000.0
2007-10-30 09:19:00,0.7692,0.7692,0.7692,0.7692,1046200000.0
2007-10-30 09:20:00,0.7672,0.76765,0.7672,0.76765,1046200000.0
2007-10-30 09:21:00,0.76765,0.7679,0.7675,0.7679,701600001.0
2007-10-30 09:22:00,0.7692,0.7693,0.7691,0.7693,1849200020.0
2007-10-30 09:23:00,0.76775,0.7679,0.7675,0.7676,1849200020.0
2007-10-30 09:24:00,0.7676,0.7676,0.76735,0.7675,1673700013.0
2007-10-30 09:25:00,0.7675,0.7676,0.76715,0.76715,525900000.0
2007-10-30 09:26:00,0.76715,0.7675,0.76715,0.7673,1256600000.0
2007-10-30 09:27:00,0.7673,0.7676,0.7672,0.76755,1399900000.0
2007-10-30 09:28:00,0.76755,0.7677,0.76745,0.7675,938600000.0
2007-10-30 09:29:00,0.7675,0.7677,0.76715,0.76755,1257000001.0
2007-10-30 09:30:00,0.7694,0.7696,0.7693,0.7694,1174100000.0
2007-10-30 09:31:00,0.7676,0.7681,0.7676,0.7681,1174100000.0
2007-10-30 09:32:00,0.7681,0.7682,0.7679,0.768,1295600000.0
2007-10-30 09:33:00,0.768,0.7681,0.76795,0.7681,858300000.0
2007-10-30 09:34:00,0.7681,0.7683,0.7679,0.768,916800000.0
2007-10-30 09:35:00,0.768,0.7688,0.7679,0.76845,976900000.0
2007-10-30 09:36:00,0.76845,0.7687,0.7683,0.7685,879300000.0
2007-10-30 09:37:00,0.7685,0.7685,0.7683,0.7685,1372500000.0
2007-10-30 09:38:00,0.7685,0.7685,0.76835,0.76845,950200000.0
2007-10-30 09:39:00,0.7684,0.7685,0.7683,0.7685,744000000.0
2007-10-30 09:40:00,0.7685,0.7685,0.7681,0.76815,1885799999.0
2007-10-30 09:41:00,0.76815,0.7683,0.76795,0.7683,1297100004.0
2007-10-30 09:42:00,0.7683,0.7683,0.76805,0.76815,1183199999.0
2007-10-30 09:43:00,0.76815,0.7682,0.76815,0.7682,1434700000.0
2007-10-30 09:44:00,0.7682,0.7683,0.76815,0.76815,402900000.0
2007-10-30 09:45:00,0.76815,0.76815,0.7678,0.76815,455300000.0
2007-10-30 09:46:00,0.76815,0.7682,0.76815,0.7682,1085700000.0
2007-10-30 09:47:00,0.7682,0.7682,0.7679,0.76815,1895400000.0
2007-10-30 09:48:00,0.7682,0.7682,0.7679,0.76815,311800000.0
2007-10-30 09:49:00,0.76815,0.7682,0.76815,0.7682,86000000.0
2007-10-30 09:50:00,0.7682,0.7683,0.768,0.76805,681460000.0
2007-10-30 09:51:00,0.76805,0.7682,0.76805,0.76815,489200000.0
2007-10-30 09:52:00,0.76815,0.7685,0.76815,0.7685,1050900000.0
2007-10-30 09:53:00,0.7685,0.7685,0.76825,0.7685,1614200000.0
2007-10-30 09:54:00,0.7685,0.7687,0.76845,0.7685,1215800000.0
2007-10-30 09:55:00,0.7685,0.7686,0.76845,0.7686,1174300000.0
2007-10-30 09:56:00,0.7686,0.7686,0.7683,0.7684,1328100000.0
2007-10-30 09:57:00,0.7684,0.7687,0.7684,0.7686,1206400000.0
2007-10-30 09:58:00,0.7686,0.7687,0.7684,0.76865,1232000000.0
2007-10-30 09:59:00,0.76865,0.7687,0.76845,0.7685,1352600000.0
2007-10-30 10:00:00,0.7685,0.76865,0.76845,0.7686,1370400000.0
2007-10-30 10:01:00,0.7686,0.7687,0.76855,0.76865,1239800000.0
2007-10-30 10:02:00,0.76865,0.7687,0.76855,0.76855,1018400000.0
2007-10-30 10:03:00,0.76855,0.7687,0.7685,0.7687,945500000.0
2007-10-30 10:04:00,0.7687,0.7687,0.7687,0.7687,1342500000.0
2007-10-30 10:05:00,0.7687,0.76935,0.76865,0.7693,1256900000.0
2007-10-30 10:06:00,0.7693,0.77015,0.7693,0.7698,1181999997.0
2007-10-30 10:07:00,0.7698,0.7699,0.7697,0.7697,1305299990.0
2007-10-30 10:08:00,0.7697,0.7699,0.7697,0.7699,1328700000.0
2007-10-30 10:09:00,0.7699,0.7703,0.76975,0.77,982199999.0
2007-10-30 10:10:00,0.7701,0.7701,0.7698,0.76985,955600000.0
2007-10-30 10:11:00,0.76985,0.7699,0.7698,0.7698,669200000.0
2007-10-30 10:12:00,0.7698,0.7698,0.76955,0.76955,822000000.0
2007-10-30 10:13:00,0.76955,0.7696,0.76915,0.76915,898100000.0
2007-10-30 10:14:00,0.7692,0.7692,0.7691,0.7691,1291400000.0
2007-10-30 10:15:00,0.7691,0.7691,0.76905,0.7691,1597000000.0
2007-10-30 10:16:00,0.7691,0.7693,0.76905,0.7693,1241200000.0
2007-10-30 10:17:00,0.7693,0.7693,0.7691,0.7692,1144400000.0
2007-10-30 10:18:00,0.7692,0.7694,0.76915,0.76915,909700000.0
2007-10-30 10:19:00,0.76915,0.7692,0.7691,0.7692,1265000000.0
2007-10-30 10:20:00,0.7692,0.7693,0.76905,0.7692,1582800003.0
2007-10-30 10:21:00,0.7689,0.769,0.7689,0.769,801833490.0
2007-10-30 10:22:00,0.7692,0.7694,0.7692,0.7692,801833490.0
2007-10-30 10:23:00,0.7692,0.7693,0.7691,0.7691,1032600000.0
2007-10-30 10:24:00,0.7691,0.76935,0.7691,0.76935,883500000.0
2007-10-30 10:25:00,0.76935,0.7697,0.76935,0.7695,825400000.0
2007-10-30 10:26:00,0.7695,0.7695,0.76925,0.7693,623900000.0
2007-10-30 10:27:00,0.76925,0.7695,0.76925,0.7695,1186000000.0
2007-10-30 10:28:00,0.7695,0.7695,0.76915,0.76925,917300000.0
2007-10-30 10:29:00,0.7693,0.7694,0.76925,0.7693,1023400000.0
2007-10-30 10:30:00,0.7693,0.7697,0.7693,0.76955,883900000.0
2007-10-30 10:31:00,0.76955,0.7698,0.76955,0.7698,603400000.0
2007-10-30 10:32:00,0.7698,0.7699,0.7698,0.7698,1064700000.0
2007-10-30 10:33:00,0.7698,0.77015,0.7697,0.77015,454700000.0
2007-10-30 10:34:00,0.77015,0.77015,0.7696,0.7696,987700000.0
2007-10-30 10:35:00,0.7696,0.76985,0.7695,0.76985,1262800000.0
2007-10-30 10:36:00,0.76985,0.76995,0.76965,0.7699,1488000000.0
2007-10-30 10:37:00,0.7699,0.7699,0.76965,0.7697,1310399999.0
2007-10-30 10:38:00,0.7697,0.7698,0.7697,0.7697,969100000.0
2007-10-30 10:39:00,0.7697,0.7698,0.7697,0.7698,1398400000.0
2007-10-30 10:40:00,0.7698,0.7698,0.76955,0.76965,1556500000.0
2007-10-30 10:41:00,0.76965,0.7698,0.7696,0.7697,1231200000.0
2007-10-30 10:42:00,0.7697,0.7698,0.7697,0.7697,831000000.0
2007-10-30 10:43:00,0.7697,0.7697,0.7695,0.7697,951400000.0
2007-10-30 10:44:00,0.7697,0.76995,0.76955,0.76995,449400000.0
2007-10-30 10:45:00,0.76995,0.7703,0.76995,0.77,926600000.0
2007-10-30 10:46:00,0.77,0.7701,0.77,0.7701,1048200000.0
2007-10-30 10:47:00,0.7701,0.7702,0.77005,0.77015,170900000.0
2007-10-30 10:48:00,0.77015,0.7702,0.76975,0.76995,803900000.0
2007-10-30 10:49:00,0.76995,0.7701,0.7698,0.7701,743900000.0
2007-10-30 10:50:00,0.7675,0.7678,0.7675,0.7675,1350400000.0
2007-10-30 10:51:00,0.77,0.77005,0.76995,0.77005,1350400000.0
2007-10-30 10:52:00,0.77005,0.77015,0.76995,0.7701,1055200000.0
2007-10-30 10:53:00,0.7701,0.7703,0.77,0.77025,1097699998.0
2007-10-30 10:54:00,0.77035,0.7704,0.7702,0.7702,766400000.0
2007-10-30 10:55:00,0.7702,0.7703,0.7702,0.7702,722400000.0
2007-10-30 10:56:00,0.7702,0.7702,0.7699,0.7702,893300000.0
2007-10-30 10:57:00,0.7702,0.77025,0.77015,0.77025,1589700002.0
2007-10-30 10:58:00,0.7702,0.77025,0.7702,0.77025,556800000.0
2007-10-30 10:59:00,0.77025,0.77025,0.7701,0.7702,818300000.0
2007-10-30 11:00:00,0.7702,0.7703,0.77015,0.7703,1840300001.0
2007-10-30 11:01:00,0.7703,0.7703,0.7701,0.7702,1479700000.0
2007-10-30 11:02:00,0.7702,0.7705,0.7701,0.7701,1353900000.0
2007-10-30 11:03:00,0.7701,0.7702,0.77005,0.7702,1718000046.0
2007-10-30 11:04:00,0.7685,0.7686,0.7684,0.7686,1692000001.0
2007-10-30 11:05:00,0.77,0.7701,0.7698,0.76985,1692000001.0
2007-10-30 11:06:00,0.7689,0.7689,0.7688,0.7689,1366099998.0
2007-10-30 11:07:00,0.7698,0.7698,0.76945,0.7695,1366099998.0
2007-10-30 11:08:00,0.7695,0.7696,0.7695,0.7696,981600000.0
2007-10-30 11:09:00,0.7696,0.7696,0.76945,0.7696,1297100000.0
2007-10-30 11:10:00,0.7696,0.7697,0.76905,0.76905,1398999999.0
2007-10-30 11:11:00,0.76905,0.7691,0.7688,0.7688,1344800000.0
2007-10-30 11:12:00,0.7688,0.769,0.7687,0.7687,1129000001.0
2007-10-30 11:13:00,0.7687,0.7689,0.76845,0.7688,1264500000.0
2007-10-30 11:14:00,0.7688,0.76905,0.7688,0.769,1826399979.0
2007-10-30 11:15:00,0.76905,0.76915,0.769,0.76915,758600017.0
2007-10-30 11:16:00,0.76915,0.76915,0.7685,0.7687,413199999.0
2007-10-30 11:17:00,0.76865,0.76875,0.76855,0.76875,1564700006.0
2007-10-30 11:18:00,0.76875,0.769,0.7687,0.769,516700000.0
2007-10-30 11:19:00,0.769,0.7691,0.7689,0.769,783500000.0
2007-10-30 11:20:00,0.769,0.769,0.76895,0.769,813600000.0
2007-10-30 11:21:00,0.769,0.769,0.7689,0.769,932700000.0
2007-10-30 11:22:00,0.769,0.769,0.7685,0.7685,1130599993.0
2007-10-30 11:23:00,0.7685,0.7686,0.7683,0.7684,471300000.0
2007-10-30 11:24:00,0.7683,0.7684,0.768,0.7684,516000000.0
2007-10-30 11:25:00,0.7684,0.76885,0.7684,0.7686,510400000.0
2007-10-30 11:26:00,0.7686,0.7686,0.76815,0.76815,473600000.0
2007-10-30 11:27:00,0.76815,0.7683,0.76805,0.76815,816600000.0
2007-10-30 11:28:00,0.7682,0.7683,0.76805,0.7682,805599997.0
2007-10-30 11:29:00,0.76825,0.7684,0.7681,0.76835,750100000.0
2007-10-30 11:30:00,0.76835,0.7684,0.7682,0.7683,801900000.0
2007-10-30 11:31:00,0.7683,0.7684,0.76825,0.76825,715500000.0
2007-10-30 11:32:00,0.76825,0.7685,0.76825,0.7684,529600000.0
2007-10-30 11:33:00,0.7684,0.76845,0.7684,0.7684,406400000.0
2007-10-30 11:34:00,0.7684,0.7684,0.76835,0.7684,384000000.0
2007-10-30 11:35:00,0.7684,0.7684,0.76825,0.76835,417600000.0
2007-10-30 11:36:00,0.76835,0.76855,0.76835,0.7685,392800000.0
2007-10-30 11:37:00,0.7685,0.7686,0.76845,0.76845,1449600044.0
2007-10-30 11:38:00,0.76845,0.7691,0.76845,0.7688,502400001.0
2007-10-30 11:39:00,0.7688,0.7689,0.76855,0.7686,989000000.0
2007-10-30 11:40:00,0.7686,0.7686,0.7683,0.7683,921400000.0
2007-10-30 11:41:00,0.7683,0.7683,0.76815,0.7682,1596900000.0
2007-10-30 11:42:00,0.76815,0.7684,0.7681,0.7683,1299700000.0
2007-10-30 11:43:00,0.7683,0.7683,0.7682,0.7682,1672300000.0
2007-10-30 11:44:00,0.7683,0.7683,0.76805,0.7683,1672300000.0
2007-10-30 11:45:00,0.7683,0.7683,0.7676,0.7676,484700000.0
2007-10-30 11:46:00,0.7676,0.7679,0.76755,0.7678,1032300000.0
2007-10-30 11:47:00,0.7678,0.7678,0.7676,0.7676,487200000.0
2007-10-30 11:48:00,0.7676,0.7676,0.76745,0.7676,700900000.0
2007-10-30 11:49:00,0.7676,0.7678,0.7676,0.7677,397800000.0
2007-10-30 11:50:00,0.7677,0.76785,0.76765,0.76765,774900000.0
2007-10-30 11:51:00,0.76765,0.7678,0.76765,0.7678,672200000.0
2007-10-30 11:52:00,0.76775,0.7678,0.76775,0.7678,549200000.0
2007-10-30 11:53:00,0.7678,0.7681,0.7678,0.7681,410400000.0
2007-10-30 11:54:00,0.7681,0.7682,0.76805,0.7682,1702400011.0
2007-10-30 11:55:00,0.768,0.768,0.7678,0.7678,612000000.0
2007-10-30 11:56:00,0.7683,0.7685,0.7683,0.7684,612000000.0
2007-10-30 11:57:00,0.7684,0.76865,0.7684,0.7685,802400000.0
2007-10-30 11:58:00,0.7685,0.7685,0.7684,0.76845,2006700022.0
2007-10-30 11:59:00,0.76845,0.7685,0.7684,0.7685,1209600020.0
2007-10-30 12:00:00,0.7674,0.7675,0.7674,0.7675,1876800027.0
2007-10-30 12:01:00,0.76845,0.7686,0.7684,0.7685,1876800027.0
2007-10-30 12:02:00,0.7685,0.7685,0.7683,0.7684,1236300013.0
2007-10-30 12:03:00,0.7684,0.7685,0.76835,0.7684,1193000001.0
2007-10-30 12:04:00,0.767,0.7671,0.7668,0.7671,1396800001.0
2007-10-30 12:05:00,0.7686,0.7688,0.7685,0.7688,1396800001.0
2007-10-30 12:06:00,0.7688,0.7689,0.7688,0.7689,1113100000.0
2007-10-30 12:07:00,0.76885,0.76905,0.76885,0.76905,1298200000.0
2007-10-30 12:08:00,0.76905,0.7696,0.76905,0.7695,1417900003.0
2007-10-30 12:09:00,0.7695,0.7695,0.76905,0.76915,2041000005.0
2007-10-30 12:10:00,0.7692,0.7693,0.76895,0.7691,983199999.0
2007-10-30 12:11:00,0.7691,0.7691,0.769,0.769,758400000.0
2007-10-30 12:12:00,0.769,0.7691,0.769,0.76905,617600000.0
2007-10-30 12:13:00,0.76905,0.7692,0.76905,0.7691,624800000.0
2007-10-30 12:14:00,0.7691,0.7691,0.76905,0.7691,1428500000.0
2007-10-30 12:15:00,0.7691,0.7691,0.7688,0.7688,598400000.0
2007-10-30 12:16:00,0.7688,0.7689,0.7686,0.7686,576800000.0
2007-10-30 12:17:00,0.7686,0.76875,0.76855,0.76875,886700000.0
2007-10-30 12:18:00,0.7688,0.7688,0.7687,0.7687,555200000.0
2007-10-30 12:19:00,0.7687,0.7689,0.76865,0.7688,481800000.0
2007-10-30 12:20:00,0.7688,0.7688,0.7685,0.76865,571400000.0
2007-10-30 12:21:00,0.76865,0.7689,0.76865,0.7688,450400000.0
2007-10-30 12:22:00,0.7688,0.7688,0.7686,0.76875,456800000.0
2007-10-30 12:23:00,0.76875,0.76905,0.76875,0.7688,806000000.0
2007-10-30 12:24:00,0.76875,0.7688,0.76855,0.7688,745800000.0
2007-10-30 12:25:00,0.7688,0.76885,0.7687,0.76875,444000000.0
2007-10-30 12:26:00,0.76875,0.7688,0.7687,0.7688,700800000.0
2007-10-30 12:27:00,0.7688,0.7688,0.7684,0.7684,688800000.0
2007-10-30 12:28:00,0.7685,0.7685,0.76795,0.7682,695500001.0
2007-10-30 12:29:00,0.7682,0.7683,0.76805,0.76815,1198900000.0
2007-10-30 12:30:00,0.76815,0.7684,0.7681,0.7683,508400000.0
2007-10-30 12:31:00,0.7683,0.7684,0.76815,0.7683,459100004.0
2007-10-30 12:32:00,0.7683,0.76835,0.7682,0.7682,330000000.0
2007-10-30 12:33:00,0.7682,0.76835,0.76795,0.76815,361100000.0
2007-10-30 12:34:00,0.76815,0.76815,0.768,0.76805,172000000.0
2007-10-30 12:35:00,0.76805,0.76825,0.76795,0.7682,658800001.0
2007-10-30 12:36:00,0.7682,0.76825,0.7682,0.76825,85800000.0
2007-10-30 12:37:00,0.76825,0.76825,0.7682,0.7682,119000000.0
2007-10-30 12:38:00,0.7682,0.7682,0.76795,0.768,426000000.0
2007-10-30 12:39:00,0.768,0.7682,0.76795,0.7681,779000000.0
2007-10-30 12:40:00,0.7681,0.7681,0.7679,0.7681,1969600035.0
2007-10-30 12:41:00,0.7681,0.7682,0.7681,0.7682,341700000.0
2007-10-30 12:42:00,0.7682,0.7683,0.7682,0.76825,290300000.0
2007-10-30 12:43:00,0.76825,0.76835,0.7682,0.7682,878900000.0
2007-10-30 12:44:00,0.7682,0.7684,0.76815,0.7682,918899998.0
2007-10-30 12:45:00,0.7682,0.7683,0.7682,0.76825,1330400000.0
2007-10-30 12:46:00,0.76825,0.7683,0.7682,0.7683,1001600000.0
2007-10-30 12:47:00,0.7683,0.7684,0.7683,0.7684,1066400000.0
2007-10-30 12:48:00,0.7684,0.7684,0.7683,0.76835,725900000.0
2007-10-30 12:49:00,0.7658,0.7658,0.7655,0.7655,497600000.0
2007-10-30 12:50:00,0.7684,0.7684,0.7683,0.7684,497600000.0
2007-10-30 12:51:00,0.7684,0.76855,0.76825,0.7684,1352600000.0
2007-10-30 12:52:00,0.76855,0.7686,0.76825,0.76845,657899998.0
2007-10-30 12:53:00,0.76845,0.7686,0.76825,0.76825,1611300000.0
2007-10-30 12:54:00,0.76825,0.76825,0.76795,0.76795,568600000.0
2007-10-30 12:55:00,0.76795,0.76805,0.76785,0.7679,1746400000.0
2007-10-30 12:56:00,0.7679,0.76795,0.76765,0.7679,1125400007.0
2007-10-30 12:58:00,0.7656,0.7658,0.7656,0.7656,1289900021.0
2007-10-30 12:59:00,0.7655,0.7656,0.7655,0.7656,1289900021.0
2007-10-30 13:00:00,0.7677,0.7677,0.76745,0.76745,1289900021.0
2007-10-30 13:01:00,0.76745,0.7675,0.7669,0.7671,1017000005.0
2007-10-30 13:02:00,0.7671,0.7672,0.76695,0.76705,1216500000.0
2007-10-30 13:03:00,0.7671,0.7671,0.76675,0.76685,1311200026.0
2007-10-30 13:04:00,0.76685,0.76705,0.7668,0.76705,916000001.0
2007-10-30 13:05:00,0.76705,0.7673,0.76695,0.7671,665200000.0
2007-10-30 13:06:00,0.7671,0.7672,0.767,0.767,433800000.0
2007-10-30 13:07:00,0.767,0.76725,0.76685,0.76725,1017900001.0
2007-10-30 13:08:00,0.76725,0.7673,0.7672,0.76725,1051300000.0
2007-10-30 13:09:00,0.76725,0.7674,0.7672,0.76735,555200000.0
2007-10-30 13:10:00,0.76735,0.76735,0.76715,0.76715,827000000.0
2007-10-30 13:11:00,0.76715,0.7673,0.76705,0.76705,1117600000.0
2007-10-30 13:12:00,0.76705,0.7672,0.76705,0.76705,1156700000.0
2007-10-30 13:13:00,0.7659,0.766,0.7658,0.7659,709600000.0
2007-10-30 13:14:00,0.7671,0.7671,0.7666,0.76665,709600000.0
2007-10-30 13:15:00,0.76665,0.7667,0.7666,0.7667,1125500000.0
2007-10-30 13:16:00,0.7667,0.7669,0.76665,0.7667,811600001.0
2007-10-30 13:17:00,0.7667,0.7668,0.76665,0.7667,707600000.0
2007-10-30 13:18:00,0.7667,0.7667,0.7664,0.7665,423199999.0
2007-10-30 13:19:00,0.7665,0.7666,0.76645,0.7666,1046299998.0
2007-10-30 13:20:00,0.7666,0.7667,0.76655,0.7667,1217599977.0
2007-10-30 13:21:00,0.7667,0.7667,0.7665,0.7666,611200000.0
2007-10-30 13:22:00,0.7666,0.7667,0.7665,0.7665,624500000.0
2007-10-30 13:23:00,0.7665,0.7666,0.76645,0.7665,1071300010.0
2007-10-30 13:24:00,0.7666,0.7666,0.76635,0.7664,1322199989.0
2007-10-30 13:25:00,0.7664,0.7666,0.76625,0.7664,1035900000.0
2007-10-30 13:26:00,0.7664,0.7666,0.7661,0.76645,1580299997.0
2007-10-30 13:27:00,0.7665,0.7665,0.7663,0.7663,1059500005.0
2007-10-30 13:28:00,0.7663,0.7665,0.7663,0.7665,541600001.0
2007-10-30 13:29:00,0.7665,0.7667,0.7663,0.7663,884400000.0
2007-10-30 13:30:00,0.7663,0.7669,0.7663,0.7666,947900000.0
2007-10-30 13:31:00,0.7666,0.7667,0.76625,0.76625,1135800013.0
2007-10-30 13:32:00,0.76625,0.7664,0.7658,0.7659,1627700018.0
2007-10-30 13:33:00,0.7659,0.7659,0.76575,0.7658,908800000.0
2007-10-30 13:34:00,0.7658,0.7659,0.76565,0.7657,918299997.0
2007-10-30 13:35:00,0.7657,0.7658,0.7657,0.76575,1324300000.0
2007-10-30 13:36:00,0.76575,0.766,0.7657,0.7659,1584800001.0
2007-10-30 13:37:00,0.7659,0.766,0.7659,0.7659,690099997.0
2007-10-30 13:38:00,0.76595,0.7661,0.7659,0.76595,936399999.0
2007-10-30 13:39:00,0.766,0.7661,0.7658,0.7659,834600000.0
2007-10-30 13:40:00,0.7659,0.7661,0.76585,0.76595,1364100000.0
2007-10-30 13:41:00,0.76595,0.76595,0.76585,0.76585,1955200000.0
2007-10-30 13:43:00,0.76585,0.766,0.7656,0.7658,911299999.0
2007-10-30 13:44:00,0.7658,0.7658,0.76575,0.7658,779200000.0
2007-10-30 13:45:00,0.7658,0.7659,0.76575,0.7658,785600000.0
2007-10-30 13:46:00,0.7658,0.7662,0.7658,0.7661,725200000.0
2007-10-30 13:47:00,0.7656,0.7659,0.7654,0.7655,1027400001.0
2007-10-30 13:48:00,0.7656,0.7656,0.7652,0.7653,1027400001.0
2007-10-30 13:49:00,0.766,0.766,0.7656,0.7656,1027400001.0
2007-10-30 13:50:00,0.7656,0.7657,0.7656,0.7657,1723200000.0
2007-10-30 13:51:00,0.7654,0.7654,0.7653,0.7654,1461600000.0
2007-10-30 13:52:00,0.76565,0.7658,0.7656,0.7658,1461600000.0
2007-10-30 13:53:00,0.7658,0.7659,0.76575,0.7659,1555200000.0
2007-10-30 13:54:00,0.7659,0.7659,0.7657,0.7658,1220600000.0
2007-10-30 13:55:00,0.7658,0.7659,0.76565,0.7657,576099997.0
2007-10-30 13:56:00,0.7657,0.76595,0.7657,0.7658,521600000.0
2007-10-30 13:57:00,0.7658,0.7658,0.7657,0.7657,747200000.0
2007-10-30 13:58:00,0.7657,0.7658,0.7657,0.7657,759200000.0
2007-10-30 13:59:00,0.7657,0.76585,0.7657,0.76585,160500000.0
2007-10-30 14:00:00,0.76585,0.76585,0.7656,0.7656,489600000.0
2007-10-30 14:01:00,0.7656,0.7656,0.7655,0.7656,199200000.0
2007-10-30 14:02:00,0.7656,0.7656,0.7655,0.7655,532800000.0
2007-10-30 14:03:00,0.7655,0.7656,0.7654,0.7656,1685399993.0
2007-10-30 14:04:00,0.767,0.767,0.7667,0.7669,799100000.0
2007-10-30 14:05:00,0.76545,0.7657,0.76545,0.76565,799100000.0
2007-10-30 14:06:00,0.76565,0.7657,0.7656,0.7656,913900000.0
2007-10-30 14:07:00,0.7656,0.7657,0.7655,0.7656,954300000.0
2007-10-30 14:08:00,0.7656,0.7658,0.76545,0.76555,1587100000.0
2007-10-30 14:09:00,0.76555,0.7657,0.7655,0.7657,1492200000.0
2007-10-30 14:10:00,0.7657,0.76575,0.7656,0.7657,1572000000.0
2007-10-30 14:11:00,0.7657,0.7658,0.76555,0.76575,1927700000.0
2007-10-30 14:12:00,0.76575,0.76585,0.7657,0.7658,990000000.0
2007-10-30 14:13:00,0.76585,0.766,0.76575,0.76585,1657100002.0
2007-10-30 14:14:00,0.76585,0.76635,0.76585,0.7662,650000001.0
2007-10-30 14:15:00,0.7662,0.7666,0.7662,0.7666,1011200000.0
2007-10-30 14:16:00,0.7666,0.7667,0.7665,0.7667,758400000.0
2007-10-30 14:17:00,0.7667,0.76715,0.7667,0.767,998600000.0
2007-10-30 14:18:00,0.767,0.76725,0.7668,0.7668,1323300000.0
2007-10-30 14:20:00,0.7669,0.76735,0.76685,0.76705,699300000.0
2007-10-30 14:21:00,0.7662,0.7663,0.7662,0.7662,575800000.0
2007-10-30 14:22:00,0.767,0.7672,0.7668,0.767,575800000.0
2007-10-30 14:23:00,0.767,0.767,0.76675,0.76675,1055200000.0
2007-10-30 14:24:00,0.76675,0.76675,0.76665,0.76665,1068200000.0
2007-10-30 14:25:00,0.76665,0.76675,0.7663,0.76635,1301700000.0
2007-10-30 14:26:00,0.76635,0.76635,0.76605,0.76605,1586700000.0
2007-10-30 14:27:00,0.76605,0.7662,0.766,0.7661,1159099993.0
2007-10-30 14:28:00,0.7661,0.7662,0.766,0.7661,1092000000.0
2007-10-30 14:29:00,0.7661,0.7661,0.76605,0.7661,496800000.0
2007-10-30 14:30:00,0.7661,0.7662,0.7661,0.76615,1828499998.0
2007-10-30 14:31:00,0.7662,0.7663,0.7661,0.7662,1213400001.0
2007-10-30 14:32:00,0.7662,0.7662,0.76615,0.7662,370800000.0
2007-10-30 14:33:00,0.7662,0.7662,0.766,0.7661,387200000.0
2007-10-30 14:34:00,0.7661,0.7661,0.76595,0.76595,379200000.0
2007-10-30 14:35:00,0.76595,0.766,0.7657,0.7657,857200000.0
2007-10-30 14:36:00,0.76575,0.7662,0.7656,0.7662,936600002.0
2007-10-30 14:37:00,0.7662,0.7663,0.7662,0.7663,1524000000.0
2007-10-30 14:38:00,0.7662,0.7663,0.7662,0.7663,820800000.0
2007-10-30 14:39:00,0.7664,0.7665,0.7663,0.76635,820800000.0
2007-10-30 14:40:00,0.76635,0.76635,0.7662,0.7662,455100000.0
2007-10-30 14:41:00,0.7662,0.7662,0.7662,0.7662,1261600000.0
2007-10-30 14:42:00,0.7662,0.7662,0.76615,0.7662,1674900000.0
2007-10-30 14:43:00,0.7662,0.76635,0.76615,0.76635,903000000.0
2007-10-30 14:44:00,0.76635,0.76635,0.76575,0.7658,776599993.0
2007-10-30 14:45:00,0.7658,0.7659,0.76575,0.7659,653599998.0
2007-10-30 14:46:00,0.7659,0.766,0.76585,0.7659,1075200000.0
2007-10-30 14:47:00,0.7659,0.7659,0.7656,0.7656,1361500000.0
2007-10-30 14:48:00,0.7656,0.7657,0.7652,0.7653,1184000001.0
2007-10-30 14:49:00,0.7653,0.76545,0.7651,0.7654,723600000.0
2007-10-30 14:50:00,0.7665,0.7666,0.7664,0.7664,1871900000.0
2007-10-30 14:51:00,0.7663,0.7664,0.7663,0.7663,1871900000.0
2007-10-30 14:52:00,0.76545,0.7655,0.76545,0.7655,1871900000.0
2007-10-30 14:53:00,0.7655,0.7656,0.76545,0.76545,847200000.0
2007-10-30 14:54:00,0.76545,0.7658,0.76545,0.7656,906600000.0
2007-10-30 14:55:00,0.7656,0.7657,0.7655,0.7656,1317900000.0
2007-10-30 14:56:00,0.7656,0.7656,0.7653,0.7654,996700000.0
2007-10-30 14:57:00,0.7661,0.7664,0.7661,0.7664,1788700000.0
2007-10-30 14:58:00,0.7656,0.7657,0.7656,0.76565,1788700000.0
2007-10-30 14:59:00,0.7663,0.7666,0.7663,0.7666,1611600000.0
2007-10-30 15:00:00,0.7665,0.7668,0.7664,0.7668,1611600000.0
2007-10-30 15:01:00,0.7665,0.7671,0.7665,0.7669,1611600000.0
2007-10-30 15:02:00,0.7661,0.76665,0.7661,0.76665,1611600000.0
2007-10-30 15:03:00,0.76665,0.767,0.76655,0.767,1489599999.0
2007-10-30 15:04:00,0.767,0.76715,0.76685,0.76685,1412899983.0
2007-10-30 15:05:00,0.7671,0.7671,0.7667,0.7667,1748000000.0
2007-10-30 15:06:00,0.7669,0.7669,0.76685,0.7669,1748000000.0
2007-10-30 15:07:00,0.7669,0.7669,0.7668,0.76685,1417700000.0
2007-10-30 15:08:00,0.76685,0.7671,0.76685,0.7669,1907600000.0
2007-10-30 15:09:00,0.7666,0.7668,0.7666,0.7667,1797000016.0
2007-10-30 15:10:00,0.76685,0.7673,0.7666,0.7672,1797000016.0
2007-10-30 15:11:00,0.7672,0.7672,0.7668,0.767,1486100003.0
2007-10-30 15:12:00,0.767,0.7671,0.76695,0.767,1129800000.0
2007-10-30 15:13:00,0.767,0.767,0.7669,0.767,1356899999.0
2007-10-30 15:14:00,0.767,0.767,0.7669,0.7669,1167700000.0
2007-10-30 15:15:00,0.7669,0.76695,0.7668,0.7668,1054900000.0
2007-10-30 15:16:00,0.7668,0.7668,0.76625,0.76645,674400001.0
2007-10-30 15:17:00,0.76645,0.7667,0.7664,0.7666,645600000.0
2007-10-30 15:18:00,0.7666,0.7666,0.76645,0.76655,1316200016.0
2007-10-30 15:19:00,0.76655,0.76655,0.76655,0.76655,1506400000.0
2007-10-30 15:20:00,0.76655,0.7666,0.7664,0.7664,702400000.0
2007-10-30 15:21:00,0.7664,0.7664,0.7661,0.7661,1022800000.0
2007-10-30 15:22:00,0.7661,0.7662,0.7661,0.7661,824600000.0
2007-10-30 15:23:00,0.76615,0.76615,0.76605,0.7661,1191100000.0
2007-10-30 15:24:00,0.7661,0.76625,0.76605,0.7662,1123200000.0
2007-10-30 15:25:00,0.7662,0.76645,0.7662,0.76645,723200000.0
2007-10-30 15:26:00,0.7674,0.7687,0.7674,0.7687,1265200000.0
2007-10-30 15:27:00,0.7688,0.7689,0.7679,0.7685,1265200000.0
2007-10-30 15:28:00,0.76665,0.7667,0.76655,0.7666,1265200000.0
2007-10-30 15:29:00,0.7666,0.7667,0.7666,0.76665,688900000.0
2007-10-30 15:30:00,0.76665,0.7668,0.76655,0.7667,1218899994.0
2007-10-30 15:31:00,0.7667,0.7667,0.7664,0.7664,451200000.0
2007-10-30 15:32:00,0.7664,0.7665,0.7664,0.7665,1055500009.0
2007-10-30 15:33:00,0.7665,0.7666,0.76645,0.7665,947200011.0
2007-10-30 15:34:00,0.76655,0.76655,0.7661,0.7663,635300000.0
2007-10-30 15:35:00,0.7663,0.76645,0.7661,0.7664,436700000.0
2007-10-30 15:36:00,0.7664,0.7666,0.76615,0.76625,861400001.0
2007-10-30 15:37:00,0.76625,0.76635,0.76615,0.76635,570400000.0
2007-10-30 15:38:00,0.76635,0.76635,0.7662,0.7663,710500000.0
2007-10-30 15:39:00,0.7663,0.7663,0.7662,0.76625,1302600000.0
2007-10-30 15:40:00,0.7663,0.7663,0.76605,0.7663,620500000.0
2007-10-30 15:41:00,0.7663,0.7663,0.76625,0.7663,971600000.0
2007-10-30 15:42:00,0.7663,0.76635,0.7663,0.76635,595000000.0
2007-10-30 15:43:00,0.76635,0.76645,0.76625,0.7664,1299900000.0
2007-10-30 15:44:00,0.7664,0.7669,0.7663,0.7666,1451799989.0
2007-10-30 15:45:00,0.7666,0.7667,0.76635,0.7666,857900000.0
2007-10-30 15:46:00,0.7666,0.7668,0.7666,0.7667,680800000.0
2007-10-30 15:47:00,0.7667,0.7667,0.7667,0.7667,385600000.0
2007-10-30 15:48:00,0.7667,0.76675,0.7666,0.7667,728600000.0
2007-10-30 15:49:00,0.7667,0.7667,0.76655,0.76655,704200000.0
2007-10-30 15:50:00,0.76655,0.76655,0.7663,0.7663,725600000.0
2007-10-30 15:51:00,0.7663,0.76645,0.76625,0.76625,1397700000.0
2007-10-30 15:52:00,0.76625,0.7664,0.76625,0.7663,591200000.0
2007-10-30 15:53:00,0.7663,0.7663,0.766,0.7661,1068500000.0
2007-10-30 15:54:00,0.76605,0.7661,0.76605,0.7661,1149399989.0
2007-10-30 15:55:00,0.7661,0.7661,0.7657,0.76595,1274000000.0
2007-10-30 15:56:00,0.76595,0.7662,0.7658,0.7661,680800000.0
2007-10-30 15:57:00,0.7661,0.7664,0.766,0.7664,914700000.0
2007-10-30 15:58:00,0.7663,0.7666,0.7663,0.7664,778700000.0
2007-10-30 15:59:00,0.7664,0.7666,0.76605,0.76635,1140400000.0
2007-10-30 16:00:00,0.76625,0.7668,0.76585,0.7668,1429000009.0
2007-10-30 16:01:00,0.7668,0.7672,0.7664,0.7668,819800000.0
2007-10-30 16:02:00,0.76675,0.7669,0.76605,0.76615,1213700000.0
2007-10-30 16:03:00,0.76615,0.7665,0.76615,0.7664,634700000.0
2007-10-30 16:04:00,0.7664,0.7672,0.7663,0.7669,1347399994.0
2007-10-30 16:05:00,0.7669,0.7671,0.7667,0.7667,1209100003.0
2007-10-30 16:06:00,0.7667,0.76675,0.7661,0.7664,558800000.0
2007-10-30 16:07:00,0.7664,0.7666,0.7664,0.7666,760700000.0
2007-10-30 16:08:00,0.7666,0.7668,0.7666,0.7668,455200000.0
2007-10-30 16:09:00,0.7668,0.7668,0.7666,0.7667,992800000.0
2007-10-30 16:10:00,0.7667,0.76685,0.7666,0.7667,971499998.0
2007-10-30 16:11:00,0.7669,0.7672,0.76655,0.7667,1085600014.0
2007-10-30 16:12:00,0.7667,0.7667,0.76665,0.76665,367000000.0
2007-10-30 16:13:00,0.76665,0.76675,0.7666,0.7667,661600000.0
2007-10-30 16:14:00,0.7667,0.7668,0.76665,0.76665,388000000.0
2007-10-30 16:15:00,0.76665,0.7668,0.7666,0.7667,954300000.0
2007-10-30 16:16:00,0.7667,0.76675,0.76665,0.76675,427500000.0
2007-10-30 16:17:00,0.76675,0.7668,0.76655,0.7667,1412100004.0
2007-10-30 16:18:00,0.7668,0.767,0.76665,0.7669,1820499988.0
2007-10-30 16:19:00,0.7669,0.767,0.76685,0.767,491200000.0
2007-10-30 16:20:00,0.767,0.767,0.76675,0.76685,601100000.0
2007-10-30 16:21:00,0.76685,0.7669,0.76675,0.76675,604300000.0
2007-10-30 16:22:00,0.76675,0.76685,0.76675,0.76675,1397800000.0
2007-10-30 16:23:00,0.76675,0.76705,0.76675,0.767,614900000.0
2007-10-30 16:24:00,0.767,0.7677,0.767,0.76745,819399994.0
2007-10-30 16:25:00,0.7675,0.7681,0.7674,0.76775,1915199972.0
2007-10-30 16:26:00,0.76775,0.7688,0.76765,0.7688,737400000.0
2007-10-30 16:27:00,0.7688,0.769,0.768,0.7685,875800000.0
2007-10-30 16:28:00,0.7685,0.7687,0.76835,0.7685,504000000.0
2007-10-30 16:29:00,0.7685,0.7688,0.7683,0.7685,469300000.0
2007-10-30 16:30:00,0.7685,0.7686,0.76845,0.7685,390500000.0
2007-10-30 16:31:00,0.7685,0.7685,0.7684,0.7685,729600000.0
2007-10-30 16:32:00,0.7685,0.7685,0.7681,0.7682,851599996.0
2007-10-30 16:33:00,0.7682,0.7682,0.7677,0.7679,572200000.0
2007-10-30 16:34:00,0.7679,0.7682,0.7677,0.7682,517200000.0
2007-10-30 16:35:00,0.7682,0.7683,0.7679,0.7683,467100000.0
2007-10-30 16:36:00,0.7683,0.7683,0.76785,0.7683,656800000.0
2007-10-30 16:37:00,0.7683,0.7692,0.76805,0.769,1279500011.0
2007-10-30 16:38:00,0.769,0.7691,0.7686,0.7689,1389500003.0
2007-10-30 16:39:00,0.7689,0.7694,0.76845,0.76905,891300000.0
2007-10-30 16:40:00,0.76905,0.7692,0.7684,0.76845,1226800000.0
2007-10-30 16:41:00,0.76875,0.76885,0.7682,0.7688,1147600000.0
2007-10-30 16:42:00,0.7688,0.769,0.7686,0.7688,1298700010.0
2007-10-30 16:43:00,0.7688,0.7688,0.7685,0.7685,892800000.0
2007-10-30 16:44:00,0.7672,0.7672,0.7671,0.7672,784300002.0
2007-10-30 16:45:00,0.76865,0.7687,0.7685,0.76855,784300002.0
2007-10-30 16:46:00,0.76855,0.76855,0.7684,0.76845,665700000.0
2007-10-30 16:47:00,0.7684,0.76865,0.7684,0.76855,1364700000.0
2007-10-30 16:48:00,0.76855,0.7686,0.7684,0.7686,665800000.0
2007-10-30 16:49:00,0.7686,0.7686,0.7685,0.7685,565900000.0
2007-10-30 16:50:00,0.7685,0.7687,0.76845,0.76855,445700000.0
2007-10-30 16:51:00,0.76855,0.76875,0.7685,0.76865,502000000.0
2007-10-30 16:52:00,0.76865,0.7687,0.7686,0.7686,455000000.0
2007-10-30 16:53:00,0.7686,0.7689,0.7686,0.7687,246700000.0
2007-10-30 16:54:00,0.7687,0.7687,0.76855,0.7686,621700000.0
2007-10-30 16:55:00,0.7686,0.76865,0.76855,0.7686,1668499997.0
2007-10-30 16:56:00,0.7686,0.76865,0.76845,0.7685,1042100032.0
2007-10-30 16:57:00,0.76855,0.76855,0.76845,0.7685,618600000.0
2007-10-30 16:58:00,0.7685,0.7685,0.76845,0.76845,731200000.0
2007-10-30 16:59:00,0.76845,0.76855,0.7684,0.76855,652300000.0
2007-10-30 17:00:00,0.76855,0.7687,0.7685,0.7687,635600000.0
2007-10-30 17:01:00,0.7687,0.7687,0.76845,0.76855,381000000.0
2007-10-30 17:02:00,0.76855,0.76855,0.76845,0.7685,538100001.0
2007-10-30 17:03:00,0.7685,0.7685,0.76845,0.76845,1554600003.0
2007-10-30 17:04:00,0.7685,0.7685,0.76825,0.76825,425400000.0
2007-10-30 17:05:00,0.76825,0.7683,0.768,0.76815,658800000.0
2007-10-30 17:06:00,0.76815,0.76835,0.768,0.76835,558400000.0
2007-10-30 17:07:00,0.76835,0.7685,0.7682,0.7684,950000000.0
2007-10-30 17:08:00,0.7684,0.7685,0.7682,0.76825,1368700038.0
2007-10-30 17:09:00,0.76825,0.7684,0.76825,0.76835,1284400000.0
2007-10-30 17:10:00,0.7684,0.7684,0.7683,0.76835,827300000.0
2007-10-30 17:11:00,0.76835,0.7684,0.7683,0.7683,546400000.0
2007-10-30 17:12:00,0.7683,0.7686,0.7683,0.7686,1308000000.0
2007-10-30 17:13:00,0.7686,0.7686,0.76815,0.7682,1313500000.0
2007-10-30 17:14:00,0.7682,0.7682,0.7679,0.768,668800000.0
2007-10-30 17:15:00,0.768,0.768,0.7677,0.7678,517600000.0
2007-10-30 17:16:00,0.7678,0.7679,0.76755,0.7676,687200000.0
2007-10-30 17:17:00,0.7676,0.7676,0.767,0.76715,847499992.0
2007-10-30 17:18:00,0.76705,0.7675,0.767,0.7675,1001699995.0
2007-10-30 17:19:00,0.7675,0.7675,0.767,0.7671,1094400000.0
2007-10-30 17:20:00,0.7671,0.7671,0.76695,0.76695,898800000.0
2007-10-30 17:21:00,0.76695,0.7671,0.76695,0.76705,1817800000.0
2007-10-30 17:22:00,0.76705,0.7674,0.76705,0.7671,2058100000.0
2007-10-30 17:23:00,0.7671,0.7673,0.7671,0.76715,857600000.0
2007-10-30 17:24:00,0.76715,0.76745,0.76715,0.7673,1007500002.0
2007-10-30 17:25:00,0.7673,0.7673,0.76705,0.76715,1598600000.0
2007-10-30 17:26:00,0.76715,0.76715,0.76705,0.76705,1383000000.0
2007-10-30 17:27:00,0.7671,0.7672,0.76705,0.7672,936400000.0
2007-10-30 17:28:00,0.7672,0.7674,0.76715,0.7672,1055200000.0
2007-10-30 17:29:00,0.7672,0.7672,0.76715,0.7672,972800000.0
2007-10-30 17:30:00,0.7672,0.7672,0.76685,0.76715,1496700000.0
2007-10-30 17:31:00,0.76715,0.7672,0.7671,0.76715,1696500000.0
2007-10-30 17:32:00,0.7646,0.7648,0.7646,0.7646,1220799999.0
2007-10-30 17:35:00,0.7674,0.7674,0.7672,0.7674,1220799999.0
2007-10-30 17:36:00,0.7674,0.7677,0.7674,0.7677,1155900000.0
2007-10-30 17:37:00,0.7645,0.7646,0.7642,0.7645,986600000.0
2007-10-30 17:38:00,0.76765,0.76765,0.76755,0.7676,986600000.0
2007-10-30 17:39:00,0.7676,0.7677,0.7674,0.76745,2061400003.0
2007-10-30 17:40:00,0.76745,0.76745,0.76715,0.7672,672800000.0
2007-10-30 17:41:00,0.7672,0.76725,0.76715,0.76725,1963100000.0
2007-10-30 17:42:00,0.76725,0.76745,0.7671,0.7673,752000000.0
2007-10-30 17:43:00,0.7673,0.7674,0.7671,0.7672,769000000.0
2007-10-30 17:44:00,0.7672,0.7672,0.7671,0.7671,641400000.0
2007-10-30 17:45:00,0.7671,0.7671,0.7669,0.767,753500000.0
2007-10-30 17:46:00,0.76695,0.767,0.7669,0.7669,1350900000.0
2007-10-30 17:47:00,0.7669,0.76695,0.7668,0.7669,780800000.0
2007-10-30 17:48:00,0.7669,0.767,0.7669,0.767,1102900000.0
2007-10-30 17:49:00,0.767,0.7671,0.7669,0.7671,1033300000.0
2007-10-30 17:50:00,0.7671,0.7671,0.76695,0.767,1955699988.0
2007-10-30 17:51:00,0.767,0.76705,0.76655,0.7667,782299997.0
2007-10-30 17:52:00,0.7667,0.7667,0.7659,0.76615,889699999.0
2007-10-30 17:53:00,0.7662,0.7662,0.76585,0.76595,1678299973.0
2007-10-30 17:54:00,0.76595,0.766,0.76575,0.76575,1091900000.0
2007-10-30 17:55:00,0.76575,0.76575,0.7656,0.76575,976000000.0
2007-10-30 17:56:00,0.76575,0.766,0.76575,0.7659,616800000.0
2007-10-30 17:57:00,0.7659,0.7661,0.7658,0.76585,1269600000.0
2007-10-30 17:58:00,0.7659,0.7659,0.7658,0.7659,765100000.0
2007-10-30 17:59:00,0.7659,0.7661,0.76585,0.7659,749200001.0
2007-10-30 18:00:00,0.7659,0.766,0.76585,0.766,1655699981.0
2007-10-30 18:01:00,0.766,0.766,0.76565,0.76575,932800000.0
2007-10-30 18:02:00,0.7654,0.7656,0.7654,0.7655,1247800008.0
2007-10-30 18:03:00,0.7656,0.7656,0.7655,0.7656,1247800008.0
2007-10-30 18:04:00,0.7656,0.7657,0.76555,0.7657,1247800008.0
2007-10-30 18:05:00,0.7657,0.7658,0.76565,0.7657,1830200007.0
2007-10-30 18:06:00,0.7657,0.7658,0.76565,0.7658,648700000.0
2007-10-30 18:07:00,0.7658,0.7658,0.76575,0.76575,410400000.0
2007-10-30 18:08:00,0.76575,0.76595,0.76575,0.7659,540800000.0
2007-10-30 18:09:00,0.7659,0.766,0.76585,0.76595,1594200008.0
2007-10-30 18:10:00,0.76595,0.766,0.7659,0.7659,661000000.0
2007-10-30 18:11:00,0.7659,0.76595,0.76575,0.76575,876300008.0
2007-10-30 18:12:00,0.76575,0.7659,0.7656,0.7658,978400000.0
2007-10-30 18:13:00,0.7658,0.7658,0.7655,0.7655,676900000.0
2007-10-30 18:14:00,0.76555,0.7656,0.7653,0.76545,1027900004.0
2007-10-30 18:15:00,0.76545,0.76565,0.76545,0.7656,626800000.0
2007-10-30 18:16:00,0.7656,0.76565,0.7656,0.7656,875400000.0
2007-10-30 18:17:00,0.7656,0.7656,0.76555,0.7656,592800000.0
2007-10-30 18:18:00,0.7656,0.7657,0.7655,0.7656,666400000.0
2007-10-30 18:19:00,0.7656,0.7656,0.7656,0.7656,610400000.0
2007-10-30 18:20:00,0.7656,0.7656,0.76525,0.7655,681100000.0
2007-10-30 18:21:00,0.7655,0.76555,0.76545,0.76545,620300000.0
2007-10-30 18:22:00,0.76545,0.7655,0.76495,0.76525,916999997.0
2007-10-30 18:23:00,0.76525,0.7653,0.7652,0.7653,1039500000.0
2007-10-30 18:24:00,0.7653,0.7654,0.76515,0.76515,979000000.0
2007-10-30 18:25:00,0.7652,0.76535,0.76515,0.7653,994200000.0
2007-10-30 18:26:00,0.76535,0.76535,0.7653,0.76535,439500000.0
2007-10-30 18:27:00,0.76535,0.76535,0.76475,0.76475,796100000.0
2007-10-30 18:28:00,0.7648,0.7648,0.76395,0.764,1031700000.0
2007-10-30 18:29:00,0.764,0.7643,0.7637,0.7643,1454300000.0
2007-10-30 18:30:00,0.7643,0.7644,0.76405,0.7643,1084000000.0
2007-10-30 18:31:00,0.7643,0.7647,0.7643,0.7647,976800000.0
2007-10-30 18:32:00,0.7647,0.7648,0.76455,0.7646,975500000.0
2007-10-30 18:33:00,0.7646,0.7647,0.76445,0.7646,1450700000.0
2007-10-30 18:34:00,0.7646,0.7646,0.76445,0.7645,1508500000.0
2007-10-30 18:35:00,0.7645,0.7646,0.7644,0.7646,1024900000.0
2007-10-30 18:36:00,0.7646,0.7647,0.76445,0.7647,1741200000.0
2007-10-30 18:37:00,0.7647,0.7647,0.76415,0.7646,1051200000.0
2007-10-30 18:38:00,0.7646,0.7649,0.7646,0.7649,904300000.0
2007-10-30 18:39:00,0.7649,0.7649,0.76465,0.7649,1082043142.0
2007-10-30 18:40:00,0.7649,0.7649,0.7648,0.7649,1452999990.0
2007-10-30 18:41:00,0.7649,0.7649,0.7643,0.76445,1446800002.0
2007-10-30 18:42:00,0.76445,0.7645,0.7641,0.7644,1816900019.0
2007-10-30 18:43:00,0.7664,0.7664,0.7661,0.7661,1547100000.0
2007-10-30 18:44:00,0.7642,0.7643,0.7641,0.7642,1547100000.0
2007-10-30 18:45:00,0.7642,0.7645,0.7642,0.7645,1491000000.0
2007-10-30 18:46:00,0.7645,0.7646,0.7644,0.7644,1529000000.0
2007-10-30 18:47:00,0.7663,0.7664,0.7663,0.7664,1024500000.0
2007-10-30 18:48:00,0.7647,0.7647,0.76455,0.76455,1024500000.0
2007-10-30 18:49:00,0.76455,0.7649,0.76455,0.7648,2056600034.0
2007-10-30 18:50:00,0.7662,0.7662,0.7661,0.7662,1591700000.0
2007-10-30 18:51:00,0.76475,0.7652,0.7647,0.7652,1591700000.0
2007-10-30 18:52:00,0.7652,0.7654,0.76515,0.7652,1029900000.0
2007-10-30 18:53:00,0.7652,0.7654,0.76515,0.76515,714800000.0
2007-10-30 18:54:00,0.76515,0.7652,0.76505,0.7651,2080099996.0
2007-10-30 18:55:00,0.7651,0.7655,0.7651,0.7655,935500000.0
2007-10-30 18:56:00,0.7655,0.7657,0.7655,0.7656,2069999971.0
2007-10-30 18:57:00,0.7654,0.7654,0.7654,0.7654,1688300000.0
2007-10-30 18:58:00,0.7658,0.766,0.7658,0.7658,1688300000.0
2007-10-30 18:59:00,0.7651,0.7653,0.7651,0.7652,1093100000.0
2007-10-30 19:00:00,0.766,0.766,0.7656,0.7657,1093100000.0
2007-10-30 19:01:00,0.7657,0.7657,0.76545,0.7656,1805500005.0
2007-10-30 19:02:00,0.7656,0.7657,0.7655,0.7655,997100000.0
2007-10-30 19:03:00,0.7655,0.7658,0.7655,0.7658,1235900000.0
2007-10-30 19:04:00,0.7658,0.7663,0.76575,0.7662,1362800007.0
2007-10-30 19:05:00,0.7662,0.7662,0.76565,0.76565,1180000000.0
2007-10-30 19:06:00,0.76565,0.76575,0.7656,0.7656,1046400000.0
2007-10-30 19:07:00,0.7656,0.7657,0.7655,0.7656,512000000.0
2007-10-30 19:08:00,0.7656,0.7656,0.76555,0.7656,1440000000.0
2007-10-30 19:09:00,0.7656,0.7657,0.76555,0.76555,1260899991.0
2007-10-30 19:10:00,0.7653,0.7653,0.7652,0.7652,1247600000.0
2007-10-30 19:11:00,0.7651,0.7651,0.7651,0.7651,1247600000.0
2007-10-30 19:12:00,0.7652,0.7652,0.7652,0.7652,1247600000.0
2007-10-30 19:13:00,0.76555,0.7658,0.76555,0.7656,1247600000.0
2007-10-30 19:14:00,0.7656,0.7656,0.7655,0.7656,1324300000.0
2007-10-30 19:15:00,0.7656,0.7656,0.7655,0.7656,1128599993.0
2007-10-30 19:16:00,0.76555,0.7658,0.76555,0.7658,1134799994.0
2007-10-30 19:17:00,0.7658,0.7665,0.7658,0.7665,1356699998.0
2007-10-30 19:18:00,0.7665,0.767,0.7665,0.7665,448800000.0
2007-10-30 19:19:00,0.7665,0.7666,0.7659,0.76615,452400000.0
2007-10-30 19:20:00,0.76615,0.7662,0.76585,0.766,771199998.0
2007-10-30 19:21:00,0.766,0.76615,0.766,0.76615,605600000.0
2007-10-30 19:22:00,0.7648,0.7648,0.7645,0.7645,537600000.0
2007-10-30 19:23:00,0.76625,0.76625,0.76625,0.76625,537600000.0
2007-10-30 19:24:00,0.76625,0.7663,0.766,0.766,847100000.0
2007-10-30 19:25:00,0.7645,0.7645,0.7643,0.7643,1615299998.0
2007-10-30 19:26:00,0.76585,0.76585,0.76515,0.7653,1615299998.0
2007-10-30 19:27:00,0.7639,0.7641,0.7639,0.764,812600000.0
2007-10-30 19:28:00,0.76565,0.7657,0.7655,0.7656,812600000.0
2007-10-30 19:29:00,0.7656,0.7659,0.7656,0.7659,594400000.0
2007-10-30 19:30:00,0.7659,0.7662,0.7659,0.76615,727900000.0
2007-10-30 19:31:00,0.76615,0.7662,0.7658,0.7659,852100000.0
2007-10-30 19:32:00,0.7659,0.7662,0.76575,0.766,771100000.0
2007-10-30 19:33:00,0.766,0.766,0.76575,0.766,953000001.0
2007-10-30 19:34:00,0.766,0.766,0.76585,0.7659,735700000.0
2007-10-30 19:35:00,0.7659,0.7659,0.7658,0.7658,865100000.0
2007-10-30 19:36:00,0.7658,0.7658,0.7655,0.7655,816800000.0
2007-10-30 19:38:00,0.76555,0.76555,0.76535,0.76535,1792000032.0
2007-10-30 19:39:00,0.76535,0.766,0.76535,0.7658,1428000023.0
2007-10-30 19:40:00,0.7658,0.766,0.7657,0.766,1161700026.0
2007-10-30 19:41:00,0.76595,0.76625,0.7659,0.766,1808000038.0
2007-10-30 19:42:00,0.766,0.76625,0.766,0.76625,648400000.0
2007-10-30 19:43:00,0.76625,0.7664,0.7661,0.76625,444000000.0
2007-10-30 19:44:00,0.76625,0.7664,0.7661,0.76635,599700000.0
2007-10-30 19:45:00,0.7652,0.7653,0.7651,0.7651,1948700000.0
2007-10-30 19:46:00,0.7666,0.7666,0.7664,0.76645,1948700000.0
2007-10-30 19:47:00,0.76645,0.7666,0.7662,0.7663,796800000.0
2007-10-30 19:48:00,0.7663,0.7663,0.76605,0.7661,1844999980.0
2007-10-30 19:49:00,0.7661,0.76615,0.76605,0.7661,994500000.0
2007-10-30 19:50:00,0.7661,0.7662,0.7661,0.7662,388000000.0
2007-10-30 19:51:00,0.7662,0.7662,0.76605,0.76615,1722999994.0
2007-10-30 19:52:00,0.76615,0.7662,0.7661,0.7662,1992299986.0
2007-10-30 19:53:00,0.7662,0.7662,0.76605,0.7662,944200028.0
2007-10-30 19:54:00,0.7662,0.7662,0.766,0.766,1384900043.0
2007-10-30 19:55:00,0.766,0.766,0.76505,0.76565,1265300011.0
2007-10-30 19:56:00,0.7657,0.7658,0.7656,0.7656,612400001.0
2007-10-30 19:57:00,0.7656,0.7657,0.7655,0.76565,424100000.0
2007-10-30 19:58:00,0.76565,0.76565,0.7651,0.7651,571300000.0
2007-10-30 19:59:00,0.7651,0.7653,0.7651,0.7651,1061600000.0
2007-10-30 20:00:00,0.7651,0.7654,0.76505,0.7654,1441600000.0
2007-10-30 20:01:00,0.7654,0.7654,0.7651,0.76535,673800000.0
2007-10-30 20:02:00,0.76535,0.76535,0.76505,0.7651,2124299928.0
2007-10-30 20:04:00,0.7654,0.7654,0.7654,0.7654,1116700009.0
2007-10-30 20:05:00,0.76515,0.7653,0.7651,0.76515,1116700009.0
2007-10-30 20:06:00,0.7655,0.7659,0.7655,0.7656,703000000.0
2007-10-30 20:07:00,0.7653,0.7653,0.7651,0.7653,703000000.0
2007-10-30 20:08:00,0.7653,0.7653,0.76515,0.7653,502999999.0
2007-10-30 20:09:00,0.7653,0.76545,0.7653,0.7653,370500000.0
2007-10-30 20:10:00,0.7653,0.7653,0.7652,0.7653,211100000.0
2007-10-30 20:11:00,0.7653,0.7653,0.76515,0.76515,132100000.0
2007-10-30 20:12:00,0.76515,0.7653,0.76495,0.7653,1442699994.0
2007-10-30 20:13:00,0.7653,0.7653,0.76505,0.7651,352400001.0
2007-10-30 20:14:00,0.76505,0.7651,0.76505,0.7651,876400001.0
2007-10-30 20:15:00,0.76495,0.7651,0.76495,0.7651,871200001.0
2007-10-30 20:16:00,0.76495,0.7653,0.76495,0.7653,289200001.0
2007-10-30 20:17:00,0.7653,0.7653,0.76485,0.76485,549200000.0
2007-10-30 20:18:00,0.76485,0.76515,0.76485,0.76485,945199999.0
2007-10-30 20:19:00,0.7649,0.7649,0.76485,0.76485,841600000.0
2007-10-30 20:20:00,0.76485,0.7649,0.76445,0.7647,1416100024.0
2007-10-30 20:21:00,0.7647,0.76475,0.7646,0.7647,771800001.0
2007-10-30 20:22:00,0.7647,0.76475,0.76445,0.7645,901600000.0
2007-10-30 20:23:00,0.7645,0.76465,0.76445,0.76465,875300000.0
2007-10-30 20:24:00,0.76465,0.76465,0.7644,0.76455,483400000.0
2007-10-30 20:25:00,0.76455,0.76465,0.76445,0.76445,213500000.0
2007-10-30 20:26:00,0.7662,0.7662,0.7661,0.7662,1989099975.0
2007-10-30 20:27:00,0.7641,0.76415,0.76395,0.764,1989099975.0
2007-10-30 20:28:00,0.764,0.76405,0.76365,0.76405,1603000000.0
2007-10-30 20:29:00,0.7663,0.7663,0.766,0.7661,1314999969.0
2007-10-30 20:30:00,0.764,0.764,0.7638,0.76385,1314999969.0
2007-10-30 20:31:00,0.76385,0.76415,0.76385,0.764,1374399996.0
2007-10-30 20:32:00,0.764,0.764,0.76375,0.76375,757500000.0
2007-10-30 20:33:00,0.76375,0.7638,0.76355,0.76365,737000000.0
2007-10-30 20:34:00,0.76365,0.76365,0.76345,0.76345,554200000.0
2007-10-30 20:35:00,0.76345,0.76395,0.76345,0.7639,1168800000.0
2007-10-30 20:36:00,0.7639,0.7639,0.76375,0.7639,2134800000.0
2007-10-30 20:37:00,0.7639,0.76395,0.76385,0.76395,1941300000.0
2007-10-30 20:38:00,0.76395,0.7653,0.76395,0.7648,1022900000.0
2007-10-30 20:39:00,0.7648,0.765,0.76475,0.76485,1554000025.0
2007-10-30 20:40:00,0.76485,0.7651,0.76475,0.765,702600001.0
2007-10-30 20:41:00,0.765,0.7653,0.76485,0.76515,1504699989.0
2007-10-30 20:42:00,0.76515,0.7655,0.765,0.765,633600000.0
2007-10-30 20:43:00,0.765,0.76525,0.765,0.76525,641300000.0
2007-10-30 20:44:00,0.76525,0.7655,0.765,0.7653,1139600000.0
2007-10-30 20:45:00,0.7654,0.7654,0.7654,0.7654,1609000000.0
2007-10-30 20:46:00,0.76515,0.76515,0.76505,0.76505,1609000000.0
2007-10-30 20:47:00,0.76505,0.76545,0.76495,0.76525,1057600000.0
2007-10-30 20:48:00,0.76525,0.7656,0.76525,0.76535,966800000.0
2007-10-30 20:52:00,0.76535,0.7655,0.76525,0.7653,1512000000.0
2007-10-30 20:53:00,0.7653,0.7653,0.76525,0.7653,1220500006.0
2007-10-30 20:54:00,0.7653,0.7653,0.76525,0.7653,548800000.0
2007-10-30 20:55:00,0.7653,0.7653,0.7653,0.7653,1077600000.0
2007-10-30 20:56:00,0.7653,0.7653,0.7649,0.76505,2112099995.0
2007-10-30 20:57:00,0.7653,0.7653,0.7652,0.7652,1875100000.0
2007-10-30 20:58:00,0.7654,0.7657,0.7652,0.76565,1875100000.0
2007-10-30 20:59:00,0.76565,0.7659,0.76555,0.76575,1030300000.0
2007-10-30 21:01:00,0.7648,0.7648,0.7646,0.7646,1858600000.0
2007-10-30 21:02:00,0.7645,0.7645,0.7642,0.7642,1858600000.0
2007-10-30 21:03:00,0.7653,0.76545,0.76525,0.7654,1858600000.0
2007-10-30 21:04:00,0.7654,0.76545,0.76535,0.76545,1286600006.0
2007-10-30 21:05:00,0.76545,0.76545,0.76545,0.76545,286100000.0
2007-10-30 21:06:00,0.76545,0.7658,0.76545,0.7656,1726100027.0
2007-10-30 21:07:00,0.7644,0.7645,0.7644,0.7644,1234600003.0
2007-10-30 21:09:00,0.7645,0.7648,0.7645,0.7647,1234600003.0
2007-10-30 21:10:00,0.7656,0.766,0.7656,0.766,1234600003.0
2007-10-30 21:11:00,0.766,0.7661,0.766,0.7661,624000000.0
2007-10-30 21:12:00,0.7661,0.7662,0.76595,0.7662,1396700000.0
2007-10-30 21:13:00,0.7662,0.7662,0.76595,0.7662,916299998.0
2007-10-30 21:14:00,0.7662,0.7666,0.7662,0.76655,1237699998.0
2007-10-30 21:15:00,0.76655,0.7666,0.76645,0.76645,1203300000.0
2007-10-30 21:16:00,0.7645,0.7646,0.7645,0.7645,775900003.0
2007-10-30 21:17:00,0.76655,0.76665,0.7664,0.7665,775900003.0
2007-10-30 21:18:00,0.7665,0.7665,0.76645,0.7665,1352900000.0
2007-10-30 21:19:00,0.7648,0.7653,0.7646,0.7652,419500000.0
2007-10-30 21:20:00,0.7665,0.7666,0.76645,0.76655,419500000.0
2007-10-30 21:21:00,0.7646,0.7648,0.7646,0.7646,1646000000.0
2007-10-30 21:22:00,0.7666,0.76665,0.76655,0.7666,1646000000.0
2007-10-30 21:23:00,0.7666,0.7666,0.7664,0.76655,1952100000.0
2007-10-30 21:24:00,0.76655,0.76655,0.76645,0.7665,1232800035.0
2007-10-30 21:26:00,0.76625,0.76625,0.766,0.7661,1960600021.0
2007-10-30 21:27:00,0.7661,0.7663,0.76605,0.76615,1337299982.0
2007-10-30 21:28:00,0.76615,0.7664,0.76615,0.7662,1314099994.0
2007-10-30 21:29:00,0.7662,0.7663,0.76595,0.76605,699100000.0
2007-10-30 21:30:00,0.76605,0.7661,0.76585,0.7661,1695500039.0
2007-10-30 21:31:00,0.7661,0.7661,0.7659,0.7661,1320099993.0
2007-10-30 21:33:00,0.76625,0.7667,0.7661,0.76625,758800000.0
2007-10-30 21:34:00,0.76625,0.7664,0.76605,0.7661,525900000.0
2007-10-30 21:35:00,0.7661,0.7661,0.76605,0.7661,991099984.0
2007-10-30 21:36:00,0.7661,0.76645,0.7661,0.76645,1922000000.0
2007-10-30 21:37:00,0.76645,0.76645,0.7663,0.7663,66500000.0
2007-10-30 21:38:00,0.7663,0.76635,0.76625,0.76635,811200000.0
2007-10-30 21:39:00,0.76635,0.76635,0.7662,0.76625,490000003.0
2007-10-30 21:40:00,0.7636,0.7638,0.7636,0.7638,1905700000.0
2007-10-30 21:41:00,0.76635,0.76635,0.76625,0.76625,1905700000.0
2007-10-30 21:42:00,0.76625,0.76625,0.76585,0.7659,1002000000.0
2007-10-30 21:43:00,0.7659,0.7659,0.76565,0.76565,1002900000.0
2007-10-30 21:44:00,0.76565,0.76565,0.76545,0.76565,987600000.0
2007-10-30 21:45:00,0.76565,0.76565,0.76545,0.76545,1262300000.0
2007-10-30 21:46:00,0.76545,0.76575,0.76545,0.76545,1759299999.0
2007-10-30 21:47:00,0.76545,0.76555,0.76545,0.76545,1152300000.0
2007-10-30 21:48:00,0.76545,0.7656,0.76545,0.7656,1627200000.0
2007-10-30 21:49:00,0.7656,0.7656,0.7655,0.7655,435900000.0
2007-10-30 21:50:00,0.7655,0.7656,0.76535,0.7656,1164100000.0
2007-10-30 21:51:00,0.7656,0.7656,0.76535,0.7655,488000000.0
2007-10-30 21:52:00,0.7655,0.7655,0.7655,0.7655,325500000.0
2007-10-30 21:53:00,0.7655,0.7655,0.7655,0.7655,609600000.0
2007-10-30 21:54:00,0.7655,0.7655,0.7655,0.7655,624000000.0
2007-10-30 21:56:00,0.7654,0.76545,0.76525,0.76525,1174300000.0
2007-10-30 21:57:00,0.76525,0.7653,0.76515,0.76515,1810400000.0
2007-10-30 21:58:00,0.7643,0.7643,0.7643,0.7643,645700000.0
2007-10-30 21:59:00,0.76495,0.76495,0.7648,0.76495,645700000.0
2007-10-30 22:00:00,0.76495,0.76495,0.76485,0.76485,466100000.0
2007-10-30 22:01:00,0.76485,0.76485,0.76455,0.7647,996200000.0
2007-10-30 22:02:00,0.7647,0.7647,0.7643,0.7643,1246600000.0
2007-10-30 22:03:00,0.7643,0.7644,0.7643,0.76435,680800000.0
2007-10-30 22:04:00,0.76435,0.7644,0.76435,0.7644,1001800000.0
2007-10-30 22:05:00,0.7644,0.7649,0.7644,0.7646,760300000.0
2007-10-30 22:06:00,0.7646,0.7646,0.7644,0.76455,1165700000.0
2007-10-30 22:07:00,0.76455,0.76455,0.76435,0.76445,1329299992.0
2007-10-30 22:08:00,0.76445,0.76455,0.76435,0.7645,563700000.0
2007-10-30 22:09:00,0.7645,0.76485,0.7645,0.76465,1043300000.0
2007-10-30 22:10:00,0.76465,0.76475,0.7646,0.76465,1286900000.0
2007-10-30 22:11:00,0.7647,0.76475,0.7646,0.76475,675100000.0
2007-10-30 22:12:00,0.76475,0.76475,0.76465,0.76465,229900000.0
2007-10-30 22:13:00,0.7644,0.7646,0.7644,0.7646,1369300000.0
2007-10-30 22:14:00,0.7646,0.76465,0.7646,0.76465,617200000.0
2007-10-30 22:15:00,0.76465,0.76465,0.76465,0.76465,619200000.0
2007-10-30 22:16:00,0.76465,0.76475,0.7646,0.76465,348800000.0
2007-10-30 22:17:00,0.7646,0.76465,0.76455,0.76465,175400000.0
2007-10-30 22:18:00,0.76465,0.76465,0.7646,0.7646,146100000.0
2007-10-30 22:19:00,0.7646,0.76515,0.7646,0.76515,396600000.0
2007-10-30 22:20:00,0.76515,0.76515,0.7649,0.76495,1444600000.0
2007-10-30 22:21:00,0.7633,0.7633,0.7632,0.7632,1448700000.0
2007-10-30 22:22:00,0.7645,0.76455,0.7643,0.76455,1448700000.0
2007-10-30 22:23:00,0.76455,0.76455,0.76405,0.76415,1484900000.0
2007-10-30 22:24:00,0.76415,0.76435,0.76405,0.76405,1089400000.0
2007-10-30 22:25:00,0.76405,0.7642,0.764,0.7642,1684700000.0
2007-10-30 22:26:00,0.7642,0.7645,0.76405,0.7645,734500000.0
2007-10-30 22:27:00,0.76455,0.76455,0.76415,0.76415,597200000.0
2007-10-30 22:28:00,0.76415,0.7644,0.76415,0.7644,855600016.0
2007-10-30 22:29:00,0.7644,0.7644,0.76435,0.76435,1699700000.0
2007-10-30 22:30:00,0.76435,0.7644,0.76425,0.7643,463100000.0
2007-10-30 22:31:00,0.7644,0.7644,0.76415,0.7643,584200000.0
2007-10-30 22:32:00,0.7643,0.76435,0.76425,0.76425,813700000.0
2007-10-30 22:33:00,0.76425,0.76425,0.76395,0.76395,1777099975.0
2007-10-30 22:34:00,0.76415,0.7642,0.76405,0.76415,972500000.0
2007-10-30 22:35:00,0.76415,0.7642,0.76395,0.764,1214500000.0
2007-10-30 22:36:00,0.764,0.76405,0.76385,0.76395,816600000.0
2007-10-30 22:37:00,0.76395,0.76395,0.76385,0.76385,973500000.0
2007-10-30 22:38:00,0.76385,0.76385,0.76365,0.76375,1404700001.0
2007-10-30 22:39:00,0.76365,0.7638,0.76365,0.7638,1010900003.0
2007-10-30 22:40:00,0.7638,0.7639,0.76375,0.7639,1083200000.0
2007-10-30 22:41:00,0.7639,0.7639,0.7637,0.7637,658800000.0
2007-10-30 22:42:00,0.7637,0.76395,0.7636,0.7637,959600000.0
2007-10-30 22:43:00,0.7637,0.7638,0.7637,0.7638,647200000.0
2007-10-30 22:44:00,0.7638,0.7641,0.76375,0.7638,913300000.0
2007-10-30 22:45:00,0.7638,0.7639,0.7638,0.7638,696000000.0
2007-10-30 22:46:00,0.7638,0.7642,0.7638,0.7642,711337128.0
2007-10-30 22:47:00,0.7642,0.7644,0.7641,0.76425,770684973.0
2007-10-30 22:48:00,0.7647,0.7647,0.7646,0.7646,475700000.0
2007-10-30 22:49:00,0.76425,0.76455,0.76425,0.76435,475700000.0
2007-10-30 22:50:00,0.76435,0.76465,0.76435,0.76455,486684215.0
2007-10-30 22:51:00,0.76455,0.7648,0.7644,0.76465,1285100000.0
2007-10-30 22:52:00,0.76465,0.7648,0.7645,0.7647,1224400000.0
2007-10-30 22:53:00,0.7647,0.7648,0.76445,0.7646,1465100000.0
2007-10-30 22:54:00,0.764,0.764,0.764,0.764,860800000.0
2007-10-30 22:55:00,0.7641,0.7643,0.7641,0.7643,860800000.0
2007-10-30 22:56:00,0.7642,0.7642,0.7641,0.7641,860800000.0
2007-10-30 22:58:00,0.76445,0.76445,0.76435,0.76435,860800000.0
2007-10-30 22:59:00,0.76435,0.76445,0.7642,0.76445,540800000.0
2007-10-30 23:00:00,0.76445,0.76445,0.76425,0.76435,807500000.0
2007-10-30 23:01:00,0.7643,0.7643,0.764,0.76415,779500000.0
2007-10-30 23:02:00,0.76415,0.76425,0.76415,0.76425,1314800000.0
2007-10-30 23:03:00,0.76425,0.76425,0.7641,0.7642,1099600000.0
2007-10-30 23:04:00,0.7643,0.7643,0.7642,0.7642,274300000.0
2007-10-30 23:05:00,0.7642,0.7642,0.7642,0.7642,292400000.0
2007-10-30 23:06:00,0.7642,0.7642,0.7642,0.7642,329600000.0
2007-10-30 23:07:00,0.7642,0.7642,0.7638,0.7639,448300000.0
2007-10-30 23:08:00,0.7639,0.764,0.76375,0.764,367900000.0
2007-10-30 23:09:00,0.764,0.764,0.76375,0.7639,535600000.0
2007-10-30 23:10:00,0.7639,0.764,0.7638,0.7639,489300000.0
2007-10-30 23:11:00,0.7639,0.764,0.76375,0.764,428200000.0
2007-10-30 23:12:00,0.764,0.7641,0.76375,0.76375,455200000.0
2007-10-30 23:13:00,0.76375,0.764,0.76375,0.7638,624400000.0
2007-10-30 23:14:00,0.7638,0.7638,0.7637,0.76375,983800000.0
2007-10-30 23:15:00,0.76375,0.76375,0.7635,0.7635,947200000.0
2007-10-30 23:16:00,0.7635,0.7637,0.7635,0.7635,811200000.0
2007-10-30 23:17:00,0.7635,0.7635,0.7626,0.763,1070500000.0
2007-10-30 23:18:00,0.763,0.7632,0.763,0.7632,884300000.0
2007-10-30 23:19:00,0.7632,0.7632,0.76305,0.76305,703100000.0
2007-10-30 23:20:00,0.76305,0.7632,0.76305,0.7632,617000000.0
2007-10-30 23:21:00,0.7632,0.7634,0.76305,0.7632,928000000.0
2007-10-30 23:22:00,0.7632,0.7632,0.76295,0.76305,662000000.0
2007-10-30 23:23:00,0.7631,0.76335,0.763,0.7633,746600000.0
2007-10-30 23:24:00,0.7633,0.7633,0.76305,0.76305,519700000.0
2007-10-30 23:25:00,0.76305,0.76305,0.76295,0.76295,1376100000.0
2007-10-30 23:26:00,0.76295,0.7636,0.7629,0.76295,952400000.0
2007-10-30 23:27:00,0.76295,0.7631,0.7629,0.763,655700000.0
2007-10-30 23:28:00,0.763,0.763,0.7626,0.7628,522400000.0
2007-10-30 23:29:00,0.7628,0.7628,0.76245,0.76255,627300000.0
2007-10-30 23:30:00,0.76255,0.76355,0.7622,0.76355,1406100000.0
2007-10-30 23:31:00,0.76355,0.7638,0.76265,0.7628,897600000.0
2007-10-30 23:32:00,0.7628,0.7637,0.7628,0.7635,1221200000.0
2007-10-30 23:33:00,0.7635,0.7637,0.7635,0.7637,1317600000.0
2007-10-30 23:34:00,0.7637,0.7638,0.7636,0.7636,961600000.0
2007-10-30 23:35:00,0.7636,0.7636,0.76345,0.7635,1261900000.0
2007-10-30 23:36:00,0.7635,0.7636,0.7634,0.76345,1204700000.0
2007-10-30 23:37:00,0.76345,0.7635,0.76345,0.7635,1756499993.0
2007-10-30 23:38:00,0.7651,0.7651,0.7648,0.7649,971300000.0
2007-10-30 23:39:00,0.7637,0.764,0.76365,0.76365,971300000.0
2007-10-30 23:40:00,0.76365,0.7641,0.7636,0.7638,1137600000.0
2007-10-30 23:41:00,0.7638,0.7638,0.76355,0.7637,1534600000.0
2007-10-30 23:42:00,0.7637,0.76405,0.76365,0.7637,1401799995.0
2007-10-30 23:43:00,0.7637,0.7644,0.7637,0.7644,1119200000.0
2007-10-30 23:44:00,0.7644,0.76465,0.76435,0.7646,1177500000.0
2007-10-30 23:45:00,0.7646,0.76475,0.7646,0.7646,549600000.0
2007-10-30 23:46:00,0.7646,0.7646,0.7644,0.7645,483200000.0
2007-10-30 23:47:00,0.7645,0.765,0.7644,0.7649,849799999.0
2007-10-30 23:48:00,0.7649,0.7649,0.76455,0.76455,1183400000.0
2007-10-30 23:49:00,0.76455,0.7646,0.7645,0.7646,476000000.0
2007-10-30 23:50:00,0.7646,0.7647,0.7641,0.7641,424955615.0
2007-10-30 23:51:00,0.7641,0.7645,0.7635,0.7639,483111244.0
2007-10-30 23:52:00,0.7639,0.7641,0.76345,0.7641,638500000.0
2007-10-30 23:53:00,0.7641,0.7641,0.764,0.764,485200000.0
2007-10-30 23:54:00,0.764,0.7641,0.7639,0.7641,352100000.0
2007-10-30 23:55:00,0.7641,0.7643,0.764,0.7643,717300000.0
2007-10-30 23:56:00,0.7643,0.7643,0.76395,0.7642,1304099988.0
2007-10-30 23:57:00,0.7642,0.7642,0.76395,0.76395,864600000.0
2007-10-30 23:58:00,0.76405,0.76405,0.76405,0.76405,899400000.0
2007-10-30 23:59:00,0.76405,0.76405,0.76395,0.76405,1889400000.0
2007-10-31 00:00:00,0.76405,0.7641,0.76405,0.7641,1563100001.0
2007-10-31 00:02:00,0.76405,0.7645,0.76405,0.7645,1780900000.0
2007-10-31 00:03:00,0.7645,0.7645,0.76425,0.76445,1671200000.0
2007-10-31 00:04:00,0.76445,0.76445,0.76435,0.76445,576600000.0
2007-10-31 00:05:00,0.76445,0.76475,0.76435,0.7646,1845300003.0
2007-10-31 00:06:00,0.7646,0.7647,0.7643,0.76445,557200000.0
2007-10-31 00:07:00,0.76445,0.76445,0.76425,0.76425,706700000.0
2007-10-31 00:08:00,0.76425,0.76425,0.7641,0.7642,801400000.0
2007-10-31 00:09:00,0.7642,0.7644,0.76415,0.7644,641000000.0
2007-10-31 00:10:00,0.7644,0.7644,0.7644,0.7644,507100000.0
2007-10-31 00:11:00,0.7644,0.7644,0.76415,0.7643,645100000.0
2007-10-31 00:12:00,0.76425,0.76445,0.76415,0.7642,594500000.0
2007-10-31 00:13:00,0.7642,0.7642,0.7641,0.7642,1063000000.0
2007-10-31 00:14:00,0.76415,0.7642,0.76405,0.76405,252700000.0
2007-10-31 00:15:00,0.76405,0.76405,0.76395,0.76405,561400000.0
2007-10-31 00:16:00,0.76405,0.76415,0.76395,0.7641,587900000.0
2007-10-31 00:17:00,0.7641,0.76425,0.76405,0.76425,357000000.0
2007-10-31 00:18:00,0.76425,0.76425,0.76425,0.76425,166800000.0
2007-10-31 00:19:00,0.76425,0.76425,0.76415,0.76425,437000000.0
2007-10-31 00:20:00,0.76425,0.76425,0.76415,0.76425,438700000.0
2007-10-31 00:21:00,0.76425,0.7644,0.76415,0.7643,1481200001.0
2007-10-31 00:22:00,0.7643,0.76445,0.7643,0.76445,657900000.0
2007-10-31 00:23:00,0.76445,0.76465,0.7644,0.76445,431100000.0
2007-10-31 00:24:00,0.76445,0.76445,0.7643,0.7644,486500000.0
2007-10-31 00:25:00,0.7644,0.7644,0.76435,0.7644,593300000.0
2007-10-31 00:26:00,0.76435,0.76485,0.7643,0.76475,773500000.0
2007-10-31 00:27:00,0.76465,0.7651,0.76435,0.76485,890700000.0
2007-10-31 00:28:00,0.76485,0.7651,0.7648,0.7651,647000000.0
2007-10-31 00:29:00,0.7651,0.7651,0.76495,0.7651,1299999957.0
2007-10-31 00:30:00,0.7651,0.7657,0.76505,0.76505,702600000.0
2007-10-31 00:31:00,0.76505,0.76505,0.7645,0.7646,579100000.0
2007-10-31 00:32:00,0.7646,0.7646,0.76455,0.76455,1593500000.0
2007-10-31 00:33:00,0.76455,0.7647,0.76455,0.76455,501800000.0
2007-10-31 00:34:00,0.76455,0.76505,0.76455,0.765,1187200000.0
2007-10-31 00:35:00,0.765,0.765,0.7648,0.765,828200000.0
2007-10-31 00:36:00,0.7649,0.76505,0.7649,0.76495,754200000.0
2007-10-31 00:37:00,0.765,0.7653,0.765,0.7652,890200000.0
2007-10-31 00:38:00,0.7652,0.7653,0.7647,0.76525,446900000.0
2007-10-31 00:39:00,0.76525,0.7654,0.76485,0.76505,1243500000.0
2007-10-31 00:40:00,0.76505,0.76505,0.76455,0.76455,532600000.0
2007-10-31 00:41:00,0.76455,0.76485,0.76455,0.76485,868300000.0
2007-10-31 00:42:00,0.76485,0.7653,0.7647,0.7647,796100000.0
2007-10-31 00:43:00,0.7647,0.7648,0.7647,0.7648,1332000000.0
2007-10-31 00:44:00,0.7648,0.765,0.76475,0.765,899200000.0
2007-10-31 00:45:00,0.765,0.765,0.76475,0.7648,780400000.0
2007-10-31 00:46:00,0.7648,0.7648,0.76475,0.76475,812100000.0
2007-10-31 00:47:00,0.7647,0.7649,0.7647,0.7649,240800000.0
2007-10-31 00:48:00,0.7649,0.765,0.7649,0.765,850400000.0
2007-10-31 00:49:00,0.765,0.765,0.765,0.765,665900000.0
2007-10-31 00:50:00,0.765,0.765,0.76495,0.76495,714800000.0
2007-10-31 00:51:00,0.76495,0.765,0.76495,0.76495,1161500000.0
2007-10-31 00:52:00,0.76495,0.765,0.76485,0.76485,731700000.0
2007-10-31 00:53:00,0.76485,0.7654,0.76485,0.7654,1044200000.0
2007-10-31 00:54:00,0.7654,0.76565,0.76525,0.76545,1084700000.0
2007-10-31 00:55:00,0.76545,0.76545,0.7653,0.7653,747400000.0
2007-10-31 00:56:00,0.7653,0.7654,0.76525,0.76525,1663000000.0
2007-10-31 00:57:00,0.7657,0.7657,0.7656,0.7657,1227600000.0
2007-10-31 00:58:00,0.7656,0.7658,0.7656,0.7658,1227600000.0
2007-10-31 00:59:00,0.7649,0.7649,0.76475,0.76475,1227600000.0
2007-10-31 01:00:00,0.76475,0.7653,0.76475,0.76525,1184300000.0
2007-10-31 01:01:00,0.76525,0.76525,0.76505,0.7651,1036100000.0
2007-10-31 01:02:00,0.76505,0.7652,0.76505,0.7652,1466200000.0
2007-10-31 01:03:00,0.7652,0.7652,0.76505,0.76505,831200000.0
2007-10-31 01:04:00,0.76505,0.7651,0.765,0.7651,624100000.0
2007-10-31 01:05:00,0.76505,0.76505,0.7645,0.7646,1413500000.0
2007-10-31 01:06:00,0.7646,0.7646,0.76455,0.7646,1491700000.0
2007-10-31 01:07:00,0.7646,0.7647,0.76455,0.7647,1279700000.0
2007-10-31 01:08:00,0.76475,0.7651,0.76475,0.7651,1668800000.0
2007-10-31 01:09:00,0.7651,0.7651,0.76505,0.7651,1105400000.0
2007-10-31 01:10:00,0.7651,0.7651,0.7647,0.765,1053800000.0
2007-10-31 01:11:00,0.76495,0.76495,0.76465,0.7648,1421300005.0
2007-10-31 01:12:00,0.7648,0.765,0.7648,0.7649,1310300000.0
2007-10-31 01:13:00,0.7649,0.7649,0.76485,0.76485,919300000.0
2007-10-31 01:14:00,0.76485,0.76485,0.76485,0.76485,1442400000.0
2007-10-31 01:15:00,0.76485,0.76485,0.76485,0.76485,2007200000.0
2007-10-31 01:16:00,0.76485,0.76485,0.76475,0.76485,1857300000.0
2007-10-31 01:17:00,0.76485,0.76485,0.7647,0.76485,1322000000.0
2007-10-31 01:18:00,0.76485,0.76485,0.7647,0.7647,1720600000.0
2007-10-31 01:19:00,0.7647,0.7649,0.7647,0.7649,1205600000.0
2007-10-31 01:20:00,0.7649,0.76505,0.7649,0.765,976800000.0
2007-10-31 01:21:00,0.765,0.765,0.765,0.765,1001600000.0
2007-10-31 01:22:00,0.765,0.7652,0.7649,0.7652,1391900000.0
2007-10-31 01:23:00,0.7652,0.7652,0.7651,0.7652,492800000.0
2007-10-31 01:24:00,0.7652,0.7652,0.7651,0.7652,1762800035.0
2007-10-31 01:25:00,0.7652,0.7656,0.7652,0.76555,742200000.0
2007-10-31 01:26:00,0.76555,0.7657,0.7655,0.7655,1376800000.0
2007-10-31 01:27:00,0.7655,0.7655,0.7653,0.7653,650400000.0
2007-10-31 01:28:00,0.7653,0.7653,0.7652,0.7653,553700000.0
2007-10-31 01:29:00,0.7653,0.7653,0.76515,0.7653,632000000.0
2007-10-31 01:30:00,0.7652,0.7653,0.76515,0.7653,801200000.0
2007-10-31 01:31:00,0.7653,0.7653,0.7652,0.7653,730400000.0
2007-10-31 01:32:00,0.7653,0.7654,0.7653,0.7654,493400000.0
2007-10-31 01:33:00,0.7654,0.7656,0.7654,0.7656,968000000.0
2007-10-31 01:34:00,0.7656,0.7656,0.76555,0.76555,543900000.0
2007-10-31 01:35:00,0.76555,0.7656,0.76545,0.7655,426200000.0
2007-10-31 01:36:00,0.7655,0.7655,0.7652,0.7652,675800000.0
2007-10-31 01:37:00,0.7652,0.7652,0.7651,0.7652,730000000.0
2007-10-31 01:38:00,0.7652,0.7652,0.7652,0.7652,652800000.0
2007-10-31 01:39:00,0.7652,0.7652,0.76495,0.76515,939100000.0
2007-10-31 01:40:00,0.76515,0.76535,0.7651,0.76535,513800000.0
2007-10-31 01:41:00,0.76535,0.76535,0.76525,0.76525,528100000.0
2007-10-31 01:42:00,0.76525,0.76535,0.76515,0.76535,1124699977.0
2007-10-31 01:43:00,0.76535,0.76535,0.76515,0.76535,340600004.0
2007-10-31 01:44:00,0.76535,0.76545,0.76525,0.76545,583200000.0
2007-10-31 01:45:00,0.7654,0.7657,0.76535,0.7657,791700000.0
2007-10-31 01:46:00,0.7657,0.76575,0.76565,0.7657,624100000.0
2007-10-31 01:47:00,0.7657,0.76575,0.76565,0.76575,587000000.0
2007-10-31 01:48:00,0.76575,0.76585,0.76565,0.7658,597200000.0
2007-10-31 01:49:00,0.7658,0.766,0.76575,0.766,503300000.0
2007-10-31 01:50:00,0.766,0.76625,0.76595,0.7661,1031399976.0
2007-10-31 01:51:00,0.7661,0.7661,0.76605,0.7661,537900000.0
2007-10-31 01:52:00,0.7661,0.7661,0.766,0.766,560400000.0
2007-10-31 01:53:00,0.766,0.766,0.7657,0.7659,578100000.0
2007-10-31 01:54:00,0.7659,0.76595,0.7659,0.76595,263400000.0
2007-10-31 01:55:00,0.76595,0.76595,0.76585,0.76595,797300000.0
2007-10-31 01:56:00,0.7659,0.76595,0.7658,0.7658,454500000.0
2007-10-31 01:57:00,0.7658,0.7658,0.7658,0.7658,657600000.0
2007-10-31 01:58:00,0.7658,0.7658,0.7655,0.7657,656500000.0
2007-10-31 01:59:00,0.7657,0.76605,0.7656,0.7657,1368100000.0
2007-10-31 02:00:00,0.7657,0.7661,0.7657,0.7661,1098100018.0
2007-10-31 02:01:00,0.7661,0.7662,0.7661,0.76615,409000000.0
2007-10-31 02:02:00,0.76615,0.7662,0.7661,0.7661,757900000.0
2007-10-31 02:03:00,0.7661,0.7661,0.7661,0.7661,807500000.0
2007-10-31 02:04:00,0.7661,0.7661,0.766,0.766,1389300000.0
2007-10-31 02:05:00,0.766,0.7662,0.766,0.7661,648700000.0
2007-10-31 02:06:00,0.7661,0.7661,0.76605,0.7661,706600000.0
2007-10-31 02:07:00,0.7661,0.7661,0.766,0.7661,510400000.0
2007-10-31 02:08:00,0.7661,0.7661,0.766,0.7661,480100000.0
2007-10-31 02:09:00,0.7661,0.7661,0.7659,0.7661,796800000.0
2007-10-31 02:10:00,0.7661,0.7661,0.766,0.7661,418300000.0
2007-10-31 02:11:00,0.7661,0.7661,0.766,0.7661,684800000.0
2007-10-31 02:12:00,0.7661,0.7662,0.76605,0.7661,1334900000.0
2007-10-31 02:13:00,0.7661,0.7661,0.766,0.766,378400000.0
2007-10-31 02:14:00,0.766,0.766,0.7658,0.7658,736200000.0
2007-10-31 02:15:00,0.7658,0.76585,0.7657,0.76575,1645900000.0
2007-10-31 02:16:00,0.76575,0.76605,0.76575,0.766,845100000.0
2007-10-31 02:17:00,0.766,0.76605,0.76585,0.76605,1024199999.0
2007-10-31 02:18:00,0.76595,0.76615,0.76595,0.76615,1020700000.0
2007-10-31 02:19:00,0.76615,0.7662,0.76615,0.7662,558400000.0
2007-10-31 02:20:00,0.7662,0.76625,0.76615,0.76625,662400000.0
2007-10-31 02:21:00,0.76625,0.7664,0.76615,0.7664,1045500000.0
2007-10-31 02:22:00,0.7664,0.7664,0.76615,0.7662,1192300000.0
2007-10-31 02:23:00,0.7662,0.7662,0.76605,0.76615,677399984.0
2007-10-31 02:24:00,0.76615,0.76615,0.76605,0.76605,488700000.0
2007-10-31 02:25:00,0.7661,0.7661,0.76575,0.7658,731200000.0
2007-10-31 02:26:00,0.76585,0.76605,0.7658,0.76605,639200000.0
2007-10-31 02:27:00,0.76605,0.76605,0.766,0.76605,526700000.0
2007-10-31 02:28:00,0.76605,0.76605,0.7659,0.76605,525400000.0
2007-10-31 02:29:00,0.76605,0.76605,0.76575,0.76575,1336600000.0
2007-10-31 02:30:00,0.76575,0.76605,0.76565,0.766,385300000.0
2007-10-31 02:31:00,0.766,0.7661,0.76595,0.76605,982900000.0
2007-10-31 02:32:00,0.7661,0.7664,0.76605,0.7664,996699999.0
2007-10-31 02:33:00,0.7664,0.7664,0.76625,0.76625,2054600000.0
2007-10-31 02:34:00,0.76635,0.76655,0.76625,0.7665,1052000000.0
2007-10-31 02:35:00,0.7665,0.76655,0.7665,0.76655,1589600000.0
2007-10-31 02:36:00,0.76655,0.7667,0.76645,0.7665,1303500001.0
2007-10-31 02:37:00,0.7665,0.7665,0.7663,0.76635,1043400000.0
2007-10-31 02:38:00,0.76635,0.7664,0.76635,0.7664,640600000.0
2007-10-31 02:39:00,0.7664,0.7666,0.7664,0.7665,625400000.0
2007-10-31 02:40:00,0.7665,0.76655,0.76645,0.7665,927900000.0
2007-10-31 02:41:00,0.7665,0.7665,0.7663,0.76635,893900000.0
2007-10-31 02:42:00,0.76635,0.76645,0.7663,0.7663,542500000.0
2007-10-31 02:43:00,0.7663,0.76635,0.76615,0.7662,938299999.0
2007-10-31 02:44:00,0.7662,0.76625,0.76605,0.7661,516600000.0
2007-10-31 02:45:00,0.7662,0.76625,0.76615,0.7662,452500000.0
2007-10-31 02:46:00,0.7662,0.76625,0.76615,0.76625,1332100002.0
2007-10-31 02:47:00,0.76625,0.76625,0.76595,0.7661,709000000.0
2007-10-31 02:48:00,0.7661,0.7661,0.7657,0.7661,663700000.0
2007-10-31 02:49:00,0.7661,0.7661,0.76595,0.766,308400000.0
2007-10-31 02:50:00,0.766,0.766,0.76565,0.7657,546100000.0
2007-10-31 02:51:00,0.7657,0.7657,0.7655,0.7657,815800001.0
2007-10-31 02:52:00,0.7657,0.7658,0.7655,0.7656,564000000.0
2007-10-31 02:53:00,0.7656,0.7656,0.7654,0.7654,633600000.0
2007-10-31 02:54:00,0.7654,0.7654,0.7652,0.7654,1042100000.0
2007-10-31 02:55:00,0.7654,0.7655,0.76525,0.7654,1248700000.0
2007-10-31 02:56:00,0.76535,0.7654,0.7651,0.7653,1457800015.0
2007-10-31 02:57:00,0.7653,0.7655,0.76525,0.76525,445700000.0
2007-10-31 02:58:00,0.76525,0.76525,0.7652,0.76525,851000000.0
2007-10-31 02:59:00,0.76525,0.76525,0.76515,0.76515,1447600061.0
2007-10-31 03:00:00,0.76515,0.7654,0.76515,0.7653,476200000.0
2007-10-31 03:01:00,0.7653,0.7653,0.7649,0.765,807300000.0
2007-10-31 03:02:00,0.765,0.76505,0.76495,0.765,1324599978.0
2007-10-31 03:03:00,0.765,0.765,0.76495,0.765,1312100001.0
2007-10-31 03:04:00,0.765,0.765,0.7645,0.7645,602900000.0
2007-10-31 03:05:00,0.7645,0.7648,0.7645,0.7646,988000000.0
2007-10-31 03:06:00,0.7646,0.7646,0.764,0.7645,706100000.0
2007-10-31 03:07:00,0.7644,0.7644,0.76395,0.7642,1292000000.0
2007-10-31 03:08:00,0.7642,0.7643,0.76395,0.76395,993400000.0
2007-10-31 03:09:00,0.76395,0.7642,0.7638,0.76395,1071900000.0
2007-10-31 03:10:00,0.7641,0.7641,0.76385,0.7641,1263800000.0
2007-10-31 03:11:00,0.7641,0.7642,0.764,0.7642,1317900000.0
2007-10-31 03:12:00,0.7642,0.7645,0.7642,0.7645,1346000000.0
2007-10-31 03:13:00,0.7645,0.76455,0.7638,0.764,1365000000.0
2007-10-31 03:14:00,0.764,0.7642,0.76385,0.7641,1588700000.0
2007-10-31 03:15:00,0.7641,0.7643,0.764,0.7641,1400700000.0
2007-10-31 03:16:00,0.7641,0.7641,0.7639,0.764,1365300000.0
2007-10-31 03:17:00,0.764,0.7641,0.7639,0.764,1127200000.0
2007-10-31 03:18:00,0.764,0.764,0.7637,0.764,1470400000.0
2007-10-31 03:19:00,0.764,0.7643,0.7639,0.7643,1188300000.0
2007-10-31 03:20:00,0.7643,0.7645,0.7643,0.7645,1188800000.0
2007-10-31 03:21:00,0.7645,0.7645,0.7644,0.7644,1050400000.0
2007-10-31 03:22:00,0.7644,0.7644,0.76415,0.7642,1285400000.0
2007-10-31 03:23:00,0.7642,0.76435,0.764,0.7643,1057100000.0
2007-10-31 03:24:00,0.7643,0.76435,0.764,0.7642,1018300000.0
2007-10-31 03:25:00,0.7642,0.7643,0.76415,0.7643,1061500000.0
2007-10-31 03:26:00,0.7643,0.7643,0.7641,0.7641,1383400000.0
2007-10-31 03:28:00,0.7642,0.7643,0.7642,0.7642,1446100000.0
2007-10-31 03:29:00,0.7642,0.7644,0.76415,0.7644,1854600004.0
2007-10-31 03:30:00,0.7644,0.7644,0.7643,0.7644,1181600000.0
2007-10-31 03:31:00,0.7643,0.7643,0.76415,0.7643,1561300000.0
2007-10-31 03:32:00,0.7643,0.7645,0.7643,0.7645,1252000000.0
2007-10-31 03:33:00,0.7645,0.7645,0.7645,0.7645,848000000.0
2007-10-31 03:34:00,0.7645,0.7645,0.7644,0.7644,604000000.0
2007-10-31 03:35:00,0.7644,0.7645,0.76435,0.7645,1529300000.0
2007-10-31 03:36:00,0.7645,0.7645,0.7644,0.7645,1727200000.0
2007-10-31 03:37:00,0.7645,0.7645,0.76425,0.7645,2097100002.0
2007-10-31 03:38:00,0.7645,0.7646,0.76435,0.76435,1604900000.0
2007-10-31 03:40:00,0.7643,0.7643,0.76415,0.76415,1723200000.0
2007-10-31 03:41:00,0.76425,0.7643,0.76415,0.7642,1758300000.0
2007-10-31 03:42:00,0.7642,0.7643,0.76415,0.7643,1215100015.0
2007-10-31 03:43:00,0.7643,0.7643,0.76405,0.7643,1479900000.0
2007-10-31 03:44:00,0.7643,0.7644,0.76425,0.7644,1343400000.0
2007-10-31 03:45:00,0.7644,0.7644,0.76425,0.7644,484600000.0
2007-10-31 03:46:00,0.7644,0.7645,0.76425,0.7645,693700000.0
2007-10-31 03:47:00,0.7645,0.7645,0.76425,0.76425,970900000.0
2007-10-31 03:48:00,0.76425,0.7644,0.76425,0.7644,1122000000.0
2007-10-31 03:49:00,0.7644,0.7645,0.76435,0.76435,667100000.0
2007-10-31 03:50:00,0.7644,0.7646,0.76435,0.7646,544000000.0
2007-10-31 03:51:00,0.7646,0.7646,0.76435,0.76435,979300000.0
2007-10-31 03:52:00,0.76435,0.7645,0.76435,0.7645,1341400000.0
2007-10-31 03:53:00,0.7645,0.7645,0.76425,0.7644,1105900000.0
2007-10-31 03:54:00,0.76435,0.7644,0.7643,0.76435,1320200000.0
2007-10-31 03:55:00,0.76435,0.7645,0.76435,0.7645,1262400000.0
2007-10-31 03:56:00,0.7645,0.7646,0.76445,0.76445,1440400000.0
2007-10-31 03:57:00,0.76445,0.7646,0.76445,0.7645,1349900000.0
2007-10-31 03:58:00,0.7645,0.7645,0.7644,0.7644,1813599989.0
2007-10-31 03:59:00,0.7644,0.7644,0.76435,0.7644,361600000.0
2007-10-31 04:00:00,0.7644,0.7646,0.76425,0.7646,1694500020.0
2007-10-31 04:01:00,0.7645,0.7652,0.7645,0.7652,924800000.0
2007-10-31 04:02:00,0.7652,0.7656,0.765,0.7654,683199999.0
2007-10-31 04:03:00,0.7654,0.7655,0.7652,0.7653,364799998.0
2007-10-31 04:04:00,0.7653,0.7653,0.7649,0.7652,764000000.0
2007-10-31 04:05:00,0.7652,0.7653,0.7652,0.7652,931200000.0
2007-10-31 04:06:00,0.7652,0.7652,0.765,0.7652,774900000.0
2007-10-31 04:07:00,0.7652,0.7652,0.7652,0.7652,256000000.0
2007-10-31 04:08:00,0.7652,0.7652,0.7649,0.765,323200000.0
2007-10-31 04:09:00,0.765,0.765,0.7648,0.7648,919200000.0
2007-10-31 04:10:00,0.7648,0.7648,0.76475,0.7648,1081000000.0
2007-10-31 04:11:00,0.7648,0.7648,0.7647,0.7647,908400000.0
2007-10-31 04:12:00,0.7647,0.7648,0.76465,0.7648,1817800000.0
2007-10-31 04:13:00,0.7648,0.7648,0.76475,0.7648,216400000.0
2007-10-31 04:14:00,0.7648,0.7649,0.7648,0.76485,1346800000.0
2007-10-31 04:15:00,0.76485,0.7655,0.76485,0.7655,446000000.0
2007-10-31 04:16:00,0.7655,0.7655,0.7655,0.7655,887200000.0
2007-10-31 04:17:00,0.7655,0.7658,0.7655,0.7657,913200000.0
2007-10-31 04:18:00,0.7657,0.766,0.7657,0.766,1229600000.0
2007-10-31 04:19:00,0.766,0.766,0.7658,0.7658,1506500000.0
2007-10-31 04:20:00,0.7658,0.7658,0.7654,0.7654,1641600000.0
2007-10-31 04:21:00,0.7654,0.7656,0.7654,0.7656,1897400000.0
2007-10-31 04:22:00,0.7656,0.7657,0.76555,0.7656,1144000000.0
2007-10-31 04:23:00,0.7656,0.7656,0.7655,0.76555,656200000.0
2007-10-31 04:24:00,0.76555,0.76555,0.76545,0.76555,339500000.0
2007-10-31 04:25:00,0.76555,0.76555,0.76555,0.76555,324000000.0
2007-10-31 04:26:00,0.76555,0.7659,0.7655,0.76585,503900000.0
2007-10-31 04:27:00,0.7659,0.7659,0.76585,0.7659,456000000.0
2007-10-31 04:28:00,0.7659,0.7659,0.7656,0.7656,1153500000.0
2007-10-31 04:29:00,0.7656,0.7657,0.7656,0.7656,1078700000.0
2007-10-31 04:30:00,0.7656,0.7656,0.7656,0.7656,112800000.0
2007-10-31 04:31:00,0.7656,0.7656,0.7653,0.7653,248000000.0
2007-10-31 04:32:00,0.7653,0.7655,0.76525,0.7655,588800000.0
2007-10-31 04:33:00,0.7655,0.7657,0.76525,0.76525,1744499982.0
2007-10-31 04:34:00,0.7661,0.7662,0.7661,0.7662,545800000.0
2007-10-31 04:35:00,0.7655,0.7655,0.7655,0.7655,545800000.0
2007-10-31 04:36:00,0.7655,0.7655,0.76535,0.7655,679899986.0
2007-10-31 04:37:00,0.76545,0.7656,0.76545,0.7656,514800000.0
2007-10-31 04:38:00,0.7656,0.7658,0.7656,0.7657,343900000.0
2007-10-31 04:39:00,0.7657,0.7657,0.7656,0.7657,885800000.0
2007-10-31 04:40:00,0.7657,0.7657,0.7657,0.7657,464000000.0
2007-10-31 04:41:00,0.7664,0.7664,0.7663,0.7663,488500000.0
2007-10-31 04:42:00,0.7657,0.7657,0.7656,0.7657,488500000.0
2007-10-31 04:43:00,0.7657,0.7658,0.76565,0.7657,782300000.0
2007-10-31 04:44:00,0.7657,0.7657,0.7657,0.7657,912400000.0
2007-10-31 04:45:00,0.7657,0.7657,0.76565,0.7657,1314200000.0
2007-10-31 04:46:00,0.7657,0.7658,0.76565,0.76565,631500000.0
2007-10-31 04:47:00,0.76565,0.7658,0.76565,0.7658,989700000.0
2007-10-31 04:48:00,0.76575,0.766,0.76565,0.7659,1291000000.0
2007-10-31 04:49:00,0.7659,0.766,0.76575,0.7659,268700000.0
2007-10-31 04:50:00,0.7659,0.766,0.7658,0.76595,774400000.0
2007-10-31 04:51:00,0.7658,0.7659,0.7656,0.7659,1307000000.0
2007-10-31 04:52:00,0.766,0.7661,0.7658,0.76595,1307000000.0
2007-10-31 04:53:00,0.76595,0.766,0.76595,0.766,591300000.0
2007-10-31 04:54:00,0.766,0.766,0.76585,0.766,264700000.0
2007-10-31 04:55:00,0.766,0.766,0.7658,0.7659,1821200000.0
2007-10-31 04:56:00,0.7659,0.7659,0.76565,0.76575,1557700000.0
2007-10-31 04:57:00,0.766,0.766,0.766,0.766,538099982.0
2007-10-31 04:58:00,0.7659,0.7659,0.76565,0.7659,538099982.0
2007-10-31 04:59:00,0.7659,0.7659,0.76555,0.76565,1062000004.0
2007-10-31 05:00:00,0.76565,0.7658,0.76555,0.76565,1952500000.0
2007-10-31 05:01:00,0.76565,0.7658,0.76565,0.76565,1332000000.0
2007-10-31 05:02:00,0.76565,0.7658,0.7654,0.7655,1884400000.0
2007-10-31 05:03:00,0.7655,0.7656,0.76545,0.7655,457000000.0
2007-10-31 05:04:00,0.7655,0.7656,0.76545,0.76545,1481800000.0
2007-10-31 05:05:00,0.76545,0.7656,0.76545,0.7656,457200000.0
2007-10-31 05:06:00,0.7656,0.7657,0.7656,0.7657,186400000.0
2007-10-31 05:07:00,0.7657,0.7657,0.76535,0.76545,386000003.0
2007-10-31 05:08:00,0.76545,0.7657,0.76545,0.7655,1138900000.0
2007-10-31 05:09:00,0.7655,0.76575,0.7655,0.76575,442100000.0
2007-10-31 05:10:00,0.76575,0.76575,0.76545,0.76575,331600000.0
2007-10-31 05:11:00,0.76575,0.76575,0.76555,0.76555,164400000.0
2007-10-31 05:12:00,0.76565,0.76575,0.76545,0.7656,666700000.0
2007-10-31 05:13:00,0.7656,0.7656,0.76555,0.7656,854900000.0
2007-10-31 05:14:00,0.7656,0.7656,0.7656,0.7656,771800000.0
2007-10-31 05:15:00,0.7656,0.7656,0.7655,0.7656,1170599984.0
2007-10-31 05:16:00,0.7656,0.7656,0.76555,0.7656,1830100000.0
2007-10-31 05:17:00,0.7658,0.7658,0.7658,0.7658,1162900000.0
2007-10-31 05:18:00,0.7656,0.7656,0.7655,0.7656,1162900000.0
2007-10-31 05:19:00,0.7656,0.7656,0.7656,0.7656,1013000000.0
2007-10-31 05:20:00,0.7656,0.7656,0.7656,0.7656,1638700000.0
2007-10-31 05:21:00,0.7656,0.76575,0.7656,0.76575,591700000.0
2007-10-31 05:22:00,0.76575,0.76575,0.7655,0.7655,741300000.0
2007-10-31 05:23:00,0.7655,0.7655,0.76545,0.76545,1320000000.0
2007-10-31 05:24:00,0.76545,0.7655,0.7654,0.7655,842700000.0
2007-10-31 05:25:00,0.7654,0.7655,0.7654,0.76545,461700000.0
2007-10-31 05:26:00,0.76545,0.76545,0.7654,0.7654,417200000.0
2007-10-31 05:27:00,0.7654,0.76545,0.7654,0.76545,383500000.0
2007-10-31 05:28:00,0.76545,0.7656,0.76545,0.7656,318400000.0
2007-10-31 05:29:00,0.7656,0.7656,0.76555,0.7656,1056300000.0
2007-10-31 05:30:00,0.7656,0.76585,0.76555,0.76585,1470399999.0
2007-10-31 05:31:00,0.76585,0.76585,0.76575,0.76585,891999999.0
2007-10-31 05:32:00,0.76585,0.7659,0.76585,0.7659,343200000.0
2007-10-31 05:33:00,0.7659,0.7659,0.7658,0.76585,656800000.0
2007-10-31 05:34:00,0.7659,0.76615,0.7659,0.76615,744800000.0
2007-10-31 05:35:00,0.76615,0.76615,0.7661,0.7661,623200000.0
2007-10-31 05:36:00,0.7661,0.7661,0.7661,0.7661,550400000.0
2007-10-31 05:37:00,0.7661,0.7661,0.76605,0.76605,557800000.0
2007-10-31 05:38:00,0.76605,0.76615,0.76595,0.766,708000000.0
2007-10-31 05:39:00,0.766,0.7662,0.766,0.7662,638400000.0
2007-10-31 05:40:00,0.7662,0.76635,0.7662,0.7663,686300000.0
2007-10-31 05:41:00,0.7663,0.76645,0.76625,0.76635,1136500000.0
2007-10-31 05:42:00,0.76635,0.7664,0.76625,0.76625,865800000.0
2007-10-31 05:43:00,0.76625,0.76625,0.76595,0.76605,1106199997.0
2007-10-31 05:44:00,0.766,0.76605,0.76545,0.76575,566200000.0
2007-10-31 05:45:00,0.76575,0.7659,0.7657,0.7659,1356199993.0
2007-10-31 05:46:00,0.7659,0.766,0.76585,0.766,742400000.0
2007-10-31 05:47:00,0.76595,0.76625,0.76595,0.76615,513900000.0
2007-10-31 05:48:00,0.76615,0.76615,0.76595,0.76605,393200000.0
2007-10-31 05:49:00,0.76605,0.76605,0.7659,0.7659,948900000.0
2007-10-31 05:50:00,0.7659,0.766,0.76575,0.76575,968400000.0
2007-10-31 05:51:00,0.76575,0.7659,0.7656,0.7659,632800000.0
2007-10-31 05:52:00,0.7659,0.7663,0.7659,0.7663,978200000.0
2007-10-31 05:53:00,0.7663,0.7663,0.7661,0.7661,491200000.0
2007-10-31 05:54:00,0.7661,0.7663,0.7661,0.7663,615400000.0
2007-10-31 05:55:00,0.7663,0.7663,0.7661,0.7661,360800000.0
2007-10-31 05:56:00,0.7661,0.76615,0.76595,0.76615,894099999.0
2007-10-31 05:57:00,0.7661,0.76615,0.766,0.76605,544800000.0
2007-10-31 05:58:00,0.76595,0.7661,0.7658,0.76585,368099999.0
2007-10-31 05:59:00,0.76585,0.76585,0.7657,0.7658,481500000.0
2007-10-31 06:00:00,0.7658,0.7659,0.7657,0.7659,321000000.0
2007-10-31 06:01:00,0.7659,0.766,0.76585,0.76585,164700000.0
2007-10-31 06:02:00,0.76575,0.76585,0.76575,0.76585,409100000.0
2007-10-31 06:03:00,0.76575,0.76585,0.76575,0.76585,136500000.0
2007-10-31 06:04:00,0.76585,0.76615,0.7658,0.76615,802600000.0
2007-10-31 06:05:00,0.76615,0.7665,0.76615,0.7664,846700000.0
2007-10-31 06:06:00,0.7664,0.7664,0.76615,0.7662,1850000005.0
2007-10-31 06:07:00,0.7662,0.7662,0.76615,0.7662,2030300001.0
2007-10-31 06:08:00,0.7662,0.7662,0.7661,0.7661,1350400000.0
2007-10-31 06:09:00,0.7661,0.7661,0.76595,0.766,1493800036.0
2007-10-31 06:10:00,0.766,0.766,0.76595,0.76595,861000000.0
2007-10-31 06:11:00,0.76595,0.76595,0.76595,0.76595,253200000.0
2007-10-31 06:12:00,0.76595,0.7661,0.7659,0.766,568900000.0
2007-10-31 06:14:00,0.76555,0.7657,0.76545,0.7657,873200000.0
2007-10-31 06:15:00,0.7657,0.7657,0.76555,0.76565,1685900000.0
2007-10-31 06:16:00,0.76565,0.7658,0.7656,0.7657,901199999.0
2007-10-31 06:17:00,0.7657,0.7658,0.7657,0.7658,692900000.0
2007-10-31 06:18:00,0.7658,0.7658,0.7657,0.76575,1308499999.0
2007-10-31 06:19:00,0.7657,0.76575,0.7657,0.76575,466000000.0
2007-10-31 06:20:00,0.76575,0.76575,0.7654,0.7654,844900000.0
2007-10-31 06:21:00,0.7654,0.7655,0.7654,0.7655,839700000.0
2007-10-31 06:22:00,0.765,0.765,0.765,0.765,735600000.0
2007-10-31 06:23:00,0.7656,0.7656,0.7654,0.76555,735600000.0
2007-10-31 06:24:00,0.7652,0.7652,0.7652,0.7652,680700000.0
2007-10-31 06:25:00,0.7651,0.7651,0.7651,0.7651,680700000.0
2007-10-31 06:26:00,0.76555,0.76565,0.7655,0.7656,680700000.0
2007-10-31 06:27:00,0.7656,0.7656,0.76555,0.7656,548500000.0
2007-10-31 06:28:00,0.7656,0.7657,0.7656,0.7657,765100000.0
2007-10-31 06:29:00,0.7657,0.76575,0.7655,0.7657,907700001.0
2007-10-31 06:30:00,0.7657,0.7657,0.76555,0.7657,678800000.0
2007-10-31 06:31:00,0.7657,0.7657,0.7656,0.7657,517500000.0
2007-10-31 06:32:00,0.7657,0.7657,0.76565,0.7657,427200000.0
2007-10-31 06:33:00,0.7657,0.7657,0.76555,0.7657,1400200000.0
2007-10-31 06:34:00,0.7656,0.7657,0.76555,0.7656,1165300000.0
2007-10-31 06:35:00,0.7656,0.7657,0.76535,0.76535,809000000.0
2007-10-31 06:36:00,0.76535,0.7654,0.7651,0.76525,910800000.0
2007-10-31 06:37:00,0.76525,0.76525,0.7652,0.7652,619000000.0
2007-10-31 06:38:00,0.7652,0.76525,0.76505,0.7651,1977299947.0
2007-10-31 06:39:00,0.7651,0.76515,0.7648,0.76495,850399991.0
2007-10-31 06:40:00,0.76485,0.765,0.76485,0.7649,1616699977.0
2007-10-31 06:41:00,0.7656,0.7658,0.7655,0.7655,1370399962.0
2007-10-31 06:42:00,0.7658,0.7659,0.7655,0.7659,1370399962.0
2007-10-31 06:43:00,0.76495,0.765,0.76495,0.765,1370399962.0
2007-10-31 06:44:00,0.765,0.7651,0.76495,0.7651,511300000.0
2007-10-31 06:45:00,0.7651,0.76525,0.7651,0.76525,870000000.0
2007-10-31 06:46:00,0.76525,0.76525,0.7652,0.76525,135000000.0
2007-10-31 06:47:00,0.76525,0.76535,0.76515,0.76535,218700000.0
2007-10-31 06:48:00,0.76535,0.7655,0.7653,0.76535,690600000.0
2007-10-31 06:49:00,0.76535,0.76535,0.7652,0.7653,808100000.0
2007-10-31 06:50:00,0.76535,0.76535,0.76525,0.76535,822000000.0
2007-10-31 06:51:00,0.76535,0.76535,0.765,0.765,279200000.0
2007-10-31 06:52:00,0.765,0.765,0.765,0.765,451200000.0
2007-10-31 06:53:00,0.765,0.765,0.76485,0.7649,366900001.0
2007-10-31 06:54:00,0.7649,0.765,0.76485,0.76485,1011400000.0
2007-10-31 06:55:00,0.765,0.765,0.76485,0.765,544100000.0
2007-10-31 06:56:00,0.765,0.76525,0.765,0.7651,1048800000.0
2007-10-31 06:57:00,0.7651,0.7651,0.765,0.76505,715200000.0
2007-10-31 06:58:00,0.76505,0.76505,0.7648,0.76495,759000000.0
2007-10-31 06:59:00,0.76495,0.76505,0.76485,0.76485,327700000.0
2007-10-31 07:00:00,0.76485,0.76485,0.7646,0.76475,368500000.0
2007-10-31 07:01:00,0.76475,0.76475,0.76445,0.76445,305600000.0
2007-10-31 07:02:00,0.76445,0.76445,0.76435,0.7644,714400000.0
2007-10-31 07:03:00,0.7644,0.7644,0.76435,0.7644,817600000.0
2007-10-31 07:04:00,0.7644,0.7644,0.7642,0.76425,1306700000.0
2007-10-31 07:05:00,0.76425,0.7646,0.76425,0.76455,1244100001.0
2007-10-31 07:06:00,0.76455,0.7651,0.7645,0.7648,1359400000.0
2007-10-31 07:07:00,0.7649,0.765,0.76475,0.76475,1088000000.0
2007-10-31 07:08:00,0.76475,0.76475,0.7647,0.76475,1141800000.0
2007-10-31 07:09:00,0.7649,0.7649,0.76465,0.76475,1173900000.0
2007-10-31 07:10:00,0.76475,0.76475,0.7647,0.7647,838800000.0
2007-10-31 07:11:00,0.7647,0.7648,0.76455,0.76455,918000000.0
2007-10-31 07:12:00,0.76455,0.7646,0.76445,0.76445,770900000.0
2007-10-31 07:13:00,0.76445,0.76455,0.76445,0.76455,652500000.0
2007-10-31 07:14:00,0.76455,0.7647,0.76455,0.7647,612800000.0
2007-10-31 07:15:00,0.7646,0.7646,0.76445,0.76445,930000000.0
2007-10-31 07:16:00,0.76445,0.76455,0.76445,0.76455,598000000.0
2007-10-31 07:17:00,0.76455,0.7648,0.76445,0.7648,1009100000.0
2007-10-31 07:18:00,0.7648,0.7649,0.76465,0.7648,996000000.0
2007-10-31 07:19:00,0.7648,0.76485,0.7648,0.76485,644500000.0
2007-10-31 07:20:00,0.76485,0.76485,0.76475,0.76485,1365100000.0
2007-10-31 07:21:00,0.76485,0.7649,0.76475,0.76485,938700000.0
2007-10-31 07:22:00,0.76485,0.76485,0.76475,0.76485,811000000.0
2007-10-31 07:23:00,0.76485,0.7649,0.7648,0.7649,1187200000.0
2007-10-31 07:24:00,0.7649,0.765,0.76475,0.765,705400000.0
2007-10-31 07:25:00,0.765,0.765,0.7649,0.7649,1253400000.0
2007-10-31 07:26:00,0.7649,0.7649,0.7648,0.7649,580000000.0
2007-10-31 07:27:00,0.7649,0.7649,0.7648,0.7648,670800000.0
2007-10-31 07:28:00,0.7649,0.765,0.76475,0.765,614300000.0
2007-10-31 07:29:00,0.765,0.765,0.76485,0.7649,1471100000.0
2007-10-31 07:30:00,0.7649,0.7656,0.7649,0.7656,1344600000.0
2007-10-31 07:31:00,0.76555,0.7656,0.76535,0.7656,1064700000.0
2007-10-31 07:32:00,0.7656,0.7657,0.7655,0.7656,1012800000.0
2007-10-31 07:33:00,0.7656,0.7656,0.7653,0.76545,1456399995.0
2007-10-31 07:34:00,0.7654,0.7657,0.7654,0.76555,1139300000.0
2007-10-31 07:35:00,0.76555,0.7658,0.7655,0.7657,1301200000.0
2007-10-31 07:36:00,0.7657,0.7657,0.7652,0.7656,1023700000.0
2007-10-31 07:37:00,0.7656,0.7656,0.7655,0.7655,1177800000.0
2007-10-31 07:38:00,0.7655,0.7658,0.7655,0.7657,734400000.0
2007-10-31 07:40:00,0.7656,0.76565,0.7656,0.76565,567200000.0
2007-10-31 07:41:00,0.76565,0.7659,0.7656,0.76565,1082400000.0
2007-10-31 07:42:00,0.76565,0.7659,0.7656,0.7659,1040900000.0
2007-10-31 07:43:00,0.7659,0.766,0.7659,0.7659,1080100000.0
2007-10-31 07:44:00,0.7659,0.7659,0.7658,0.7658,1049600000.0
2007-10-31 07:45:00,0.7658,0.7659,0.76565,0.7658,967100000.0
2007-10-31 07:46:00,0.7658,0.7658,0.7654,0.7654,954100000.0
2007-10-31 07:47:00,0.7654,0.7657,0.7654,0.7655,971200000.0
2007-10-31 07:48:00,0.7655,0.7657,0.7655,0.76555,1110400000.0
2007-10-31 07:49:00,0.76555,0.76555,0.7652,0.7653,1166300000.0
2007-10-31 07:50:00,0.7653,0.7653,0.76515,0.7652,1730400000.0
2007-10-31 07:51:00,0.7652,0.7653,0.7649,0.7649,1317400000.0
2007-10-31 07:52:00,0.765,0.765,0.76445,0.7646,997800000.0
2007-10-31 07:53:00,0.7646,0.7647,0.7645,0.7647,741600000.0
2007-10-31 07:54:00,0.7647,0.7647,0.7645,0.7646,967200000.0
2007-10-31 07:55:00,0.7646,0.76505,0.76455,0.76505,658800000.0
2007-10-31 07:56:00,0.7651,0.7652,0.76495,0.7651,1831899999.0
2007-10-31 07:57:00,0.7651,0.7651,0.76495,0.765,1115099971.0
2007-10-31 07:58:00,0.76495,0.7651,0.76485,0.7651,1115399967.0
2007-10-31 07:59:00,0.7651,0.7651,0.76495,0.76495,357700005.0
2007-10-31 08:00:00,0.76495,0.76505,0.76495,0.76505,793800007.0
2007-10-31 08:01:00,0.76505,0.7654,0.76505,0.7654,1172400000.0
2007-10-31 08:02:00,0.7654,0.7654,0.7652,0.76535,1666400000.0
2007-10-31 08:03:00,0.76535,0.76535,0.76495,0.7651,1138600000.0
2007-10-31 08:04:00,0.7651,0.7654,0.7651,0.76535,514400000.0
2007-10-31 08:05:00,0.76535,0.76535,0.76525,0.76525,1709900000.0
2007-10-31 08:06:00,0.76535,0.7655,0.76525,0.7655,1160900000.0
2007-10-31 08:07:00,0.7655,0.7655,0.76535,0.7654,405600000.0
2007-10-31 08:08:00,0.7654,0.7654,0.76525,0.76535,658500000.0
2007-10-31 08:09:00,0.76535,0.76535,0.76495,0.76495,581400000.0
2007-10-31 08:10:00,0.76495,0.76505,0.76495,0.76505,591200000.0
2007-10-31 08:11:00,0.76505,0.7653,0.76505,0.76525,1345400001.0
2007-10-31 08:12:00,0.76525,0.76525,0.765,0.76525,678600000.0
2007-10-31 08:13:00,0.7652,0.7653,0.76485,0.7649,1033000001.0
2007-10-31 08:14:00,0.7649,0.76505,0.7649,0.76505,1007200000.0
2007-10-31 08:15:00,0.76505,0.76505,0.765,0.76505,578400000.0
2007-10-31 08:16:00,0.76505,0.76505,0.76505,0.76505,594200000.0
2007-10-31 08:17:00,0.76505,0.76505,0.76495,0.76505,830000000.0
2007-10-31 08:18:00,0.76505,0.76505,0.765,0.76505,620000000.0
2007-10-31 08:19:00,0.76505,0.76505,0.7649,0.76505,606900000.0
2007-10-31 08:20:00,0.76505,0.76505,0.76505,0.76505,532800000.0
2007-10-31 08:21:00,0.76505,0.76505,0.76505,0.76505,453600000.0
2007-10-31 08:22:00,0.76505,0.76505,0.7649,0.76505,534000000.0
2007-10-31 08:23:00,0.76505,0.76505,0.7649,0.765,449600000.0
2007-10-31 08:24:00,0.765,0.7653,0.7648,0.76505,1332600000.0
2007-10-31 08:25:00,0.76505,0.76505,0.7649,0.765,854400000.0
2007-10-31 08:26:00,0.765,0.7652,0.7648,0.765,1599600000.0
2007-10-31 08:27:00,0.765,0.765,0.7646,0.7646,1164600000.0
2007-10-31 08:28:00,0.7646,0.7647,0.76445,0.7647,2004900032.0
2007-10-31 08:29:00,0.7647,0.7647,0.76455,0.7647,594400000.0
2007-10-31 08:30:00,0.7647,0.765,0.76455,0.7646,1902700000.0
2007-10-31 08:31:00,0.7646,0.76485,0.76455,0.7647,1726600000.0
2007-10-31 08:32:00,0.76465,0.76505,0.7646,0.765,1246800000.0
2007-10-31 08:33:00,0.765,0.76505,0.76495,0.76505,1133500001.0
2007-10-31 08:34:00,0.76505,0.7652,0.76505,0.7651,1276600000.0
2007-10-31 08:35:00,0.7651,0.7659,0.76505,0.7659,601100000.0
2007-10-31 08:36:00,0.7659,0.7659,0.76565,0.7657,1271900001.0
2007-10-31 08:39:00,0.7657,0.7657,0.7656,0.7657,1640000000.0
2007-10-31 08:40:00,0.7674,0.7674,0.7672,0.7672,217400000.0
2007-10-31 08:41:00,0.76615,0.76615,0.76615,0.76615,217400000.0
2007-10-31 08:42:00,0.76615,0.76645,0.7661,0.7661,862200000.0
2007-10-31 08:43:00,0.7661,0.7662,0.766,0.7661,1658200000.0
2007-10-31 08:44:00,0.7661,0.7662,0.7658,0.7658,1278000000.0
2007-10-31 08:45:00,0.7658,0.7658,0.7657,0.76575,603200000.0
2007-10-31 08:46:00,0.76575,0.76575,0.76575,0.76575,448800000.0
2007-10-31 08:47:00,0.76575,0.76575,0.7656,0.76575,496000000.0
2007-10-31 08:48:00,0.76575,0.766,0.7657,0.766,1749600071.0
2007-10-31 08:49:00,0.766,0.766,0.76595,0.76595,657000000.0
2007-10-31 08:50:00,0.76595,0.766,0.76595,0.766,740400000.0
2007-10-31 08:51:00,0.766,0.7662,0.7659,0.7662,965300000.0
2007-10-31 08:52:00,0.7662,0.7662,0.76605,0.76605,438200000.0
2007-10-31 08:53:00,0.76605,0.76605,0.76605,0.76605,628800000.0
2007-10-31 08:54:00,0.76605,0.76605,0.76585,0.766,1903100011.0
2007-10-31 08:55:00,0.766,0.766,0.766,0.766,826100000.0
2007-10-31 08:56:00,0.766,0.766,0.7658,0.76585,910700000.0
2007-10-31 08:57:00,0.7671,0.7671,0.7669,0.767,1489200045.0
2007-10-31 08:59:00,0.76565,0.7657,0.76565,0.76565,1489200045.0
2007-10-31 09:00:00,0.76565,0.76585,0.76555,0.76575,1160000000.0
2007-10-31 09:01:00,0.76575,0.766,0.76575,0.7659,781600000.0
2007-10-31 09:02:00,0.7659,0.766,0.7658,0.76595,1067600000.0
2007-10-31 09:03:00,0.76595,0.7661,0.76595,0.766,1274000000.0
2007-10-31 09:04:00,0.76595,0.7663,0.76595,0.766,1681599992.0
2007-10-31 09:05:00,0.7668,0.7668,0.7668,0.7668,1211800000.0
2007-10-31 09:06:00,0.7661,0.7662,0.76605,0.7662,1211800000.0
2007-10-31 09:07:00,0.7662,0.7662,0.7661,0.7661,862200000.0
2007-10-31 09:08:00,0.7661,0.7665,0.7661,0.7663,1823600000.0
2007-10-31 09:09:00,0.7663,0.7663,0.76605,0.76605,1811800000.0
2007-10-31 09:10:00,0.7669,0.767,0.7669,0.7669,1059200000.0
2007-10-31 09:11:00,0.7663,0.7663,0.7662,0.7662,1059200000.0
2007-10-31 09:12:00,0.7662,0.7663,0.7661,0.7662,740000000.0
2007-10-31 09:13:00,0.7662,0.7665,0.7662,0.7663,1398400000.0
2007-10-31 09:14:00,0.7663,0.76685,0.7663,0.76675,601200000.0
2007-10-31 09:15:00,0.7667,0.7671,0.7662,0.767,925399999.0
2007-10-31 09:16:00,0.7659,0.7661,0.7659,0.766,1418100002.0
2007-10-31 09:17:00,0.7671,0.7675,0.76705,0.76745,1418100002.0
2007-10-31 09:18:00,0.76745,0.76765,0.76725,0.7675,923400002.0
2007-10-31 09:19:00,0.7675,0.7676,0.7671,0.76745,591600000.0
2007-10-31 09:20:00,0.76745,0.76745,0.76725,0.76745,576800000.0
2007-10-31 09:21:00,0.76745,0.7679,0.7674,0.76745,1430600000.0
2007-10-31 09:22:00,0.7674,0.7676,0.7673,0.7674,1230400000.0
2007-10-31 09:23:00,0.7674,0.7675,0.7673,0.7674,1051200000.0
2007-10-31 09:24:00,0.7674,0.7676,0.7674,0.7676,933600000.0
2007-10-31 09:25:00,0.7676,0.7676,0.7675,0.7675,1000000000.0
2007-10-31 09:26:00,0.7675,0.7675,0.7674,0.7675,1017700000.0
2007-10-31 09:27:00,0.7675,0.7676,0.76735,0.7676,977400000.0
2007-10-31 09:28:00,0.7676,0.7676,0.7674,0.7676,920700000.0
2007-10-31 09:29:00,0.7676,0.7676,0.7674,0.7674,1172700000.0
2007-10-31 09:30:00,0.7674,0.7674,0.76735,0.76735,956800000.0
2007-10-31 09:31:00,0.76735,0.76735,0.76715,0.76715,868800000.0
2007-10-31 09:32:00,0.7672,0.7672,0.76715,0.76715,1198500000.0
2007-10-31 09:33:00,0.76715,0.7672,0.7671,0.76715,1006400000.0
2007-10-31 09:34:00,0.76715,0.76735,0.76715,0.7672,1239650000.0
2007-10-31 09:35:00,0.7672,0.7672,0.76715,0.7672,724000000.0
2007-10-31 09:36:00,0.7672,0.7672,0.7672,0.7672,1917600000.0
2007-10-31 09:37:00,0.7672,0.7673,0.7671,0.7672,1396800000.0
2007-10-31 09:38:00,0.7672,0.7672,0.7671,0.7672,1321600000.0
2007-10-31 09:39:00,0.7672,0.7672,0.76715,0.7672,1774400000.0
2007-10-31 09:40:00,0.7672,0.76725,0.7671,0.7672,1082300002.0
2007-10-31 09:41:00,0.76725,0.7677,0.7672,0.7675,846700000.0
2007-10-31 09:42:00,0.7675,0.7677,0.76745,0.7677,887100000.0
2007-10-31 09:43:00,0.7677,0.76775,0.76765,0.76765,809900000.0
2007-10-31 09:44:00,0.76765,0.7677,0.7676,0.7677,1718800000.0
2007-10-31 09:45:00,0.7677,0.76775,0.76755,0.76765,1597000000.0
2007-10-31 09:46:00,0.76765,0.7681,0.76765,0.7681,921900000.0
2007-10-31 09:47:00,0.7681,0.7683,0.7679,0.76805,664100000.0
2007-10-31 09:48:00,0.76805,0.76835,0.76765,0.76765,867900000.0
2007-10-31 09:49:00,0.76765,0.7677,0.7675,0.7675,1184600000.0
2007-10-31 09:50:00,0.7675,0.76765,0.7675,0.7676,1050500000.0
2007-10-31 09:51:00,0.7676,0.7676,0.7674,0.7674,628000000.0
2007-10-31 09:52:00,0.7674,0.76745,0.7671,0.7672,614500000.0
2007-10-31 09:53:00,0.76725,0.76725,0.7671,0.7671,249500000.0
2007-10-31 09:54:00,0.7671,0.7673,0.76705,0.76715,805700000.0
2007-10-31 09:55:00,0.76715,0.76745,0.76715,0.7673,490500000.0
2007-10-31 09:56:00,0.7673,0.76735,0.76715,0.76715,499300000.0
2007-10-31 09:57:00,0.76715,0.76725,0.76705,0.7671,410300000.0
2007-10-31 09:58:00,0.7671,0.76735,0.7671,0.76725,797900000.0
2007-10-31 09:59:00,0.76725,0.7677,0.7672,0.76755,736800000.0
2007-10-31 10:00:00,0.76755,0.7676,0.7672,0.76735,660000000.0
2007-10-31 10:01:00,0.76735,0.76735,0.76705,0.76705,614600000.0
2007-10-31 10:02:00,0.76705,0.76715,0.76695,0.76715,1266900000.0
2007-10-31 10:03:00,0.76715,0.76725,0.76695,0.767,827100000.0
2007-10-31 10:04:00,0.767,0.76705,0.767,0.767,994400000.0
2007-10-31 10:05:00,0.767,0.767,0.76675,0.76675,1163200000.0
2007-10-31 10:06:00,0.76675,0.7668,0.7665,0.7668,1694800000.0
2007-10-31 10:07:00,0.7668,0.7669,0.7668,0.7668,795700000.0
2007-10-31 10:08:00,0.7668,0.767,0.7668,0.76695,964000000.0
2007-10-31 10:09:00,0.76695,0.76695,0.76685,0.76695,1161399980.0
2007-10-31 10:10:00,0.76695,0.76695,0.76695,0.76695,145200000.0
2007-10-31 10:11:00,0.76695,0.767,0.7667,0.7667,1331699989.0
2007-10-31 10:12:00,0.76675,0.7668,0.7667,0.7667,704600000.0
2007-10-31 10:13:00,0.7667,0.7668,0.76635,0.7664,865900000.0
2007-10-31 10:14:00,0.7664,0.7664,0.76625,0.7664,1654099997.0
2007-10-31 10:15:00,0.7664,0.7664,0.76585,0.7661,922900000.0
2007-10-31 10:16:00,0.7661,0.7662,0.7661,0.7661,467200000.0
2007-10-31 10:17:00,0.7661,0.7662,0.766,0.76605,475600000.0
2007-10-31 10:18:00,0.76605,0.76605,0.7659,0.76605,613400000.0
2007-10-31 10:19:00,0.76605,0.76605,0.7657,0.7658,708000000.0
2007-10-31 10:20:00,0.7658,0.76615,0.7657,0.76615,1475099991.0
2007-10-31 10:21:00,0.76615,0.7663,0.766,0.7661,669400000.0
2007-10-31 10:22:00,0.7661,0.76625,0.7661,0.76625,337700000.0
2007-10-31 10:23:00,0.76625,0.76625,0.76625,0.76625,125500000.0
2007-10-31 10:24:00,0.76625,0.76625,0.76625,0.76625,124500000.0
2007-10-31 10:25:00,0.76625,0.7664,0.7662,0.7663,836399994.0
2007-10-31 10:26:00,0.7663,0.7669,0.7663,0.76675,826900001.0
2007-10-31 10:27:00,0.7667,0.7668,0.76665,0.7667,531300000.0
2007-10-31 10:28:00,0.7667,0.7668,0.7662,0.7664,734500000.0
2007-10-31 10:29:00,0.7663,0.7665,0.7663,0.7664,896200000.0
2007-10-31 10:30:00,0.7664,0.7667,0.7664,0.76665,1201600000.0
2007-10-31 10:31:00,0.76665,0.7667,0.7665,0.7666,777300000.0
2007-10-31 10:32:00,0.7666,0.7666,0.7663,0.76635,519000000.0
2007-10-31 10:33:00,0.76635,0.76635,0.7659,0.766,1524599999.0
2007-10-31 10:34:00,0.766,0.76605,0.7659,0.766,561600000.0
2007-10-31 10:35:00,0.766,0.76615,0.7659,0.76615,612800000.0
2007-10-31 10:36:00,0.76615,0.7664,0.7661,0.76635,541800000.0
2007-10-31 10:37:00,0.76635,0.7665,0.76625,0.7663,936300000.0
2007-10-31 10:38:00,0.7663,0.76655,0.7663,0.76635,621600000.0
2007-10-31 10:39:00,0.76635,0.7665,0.76625,0.7665,1425500011.0
2007-10-31 10:40:00,0.7665,0.7665,0.76625,0.7664,719700000.0
2007-10-31 10:41:00,0.7664,0.76645,0.7662,0.76645,654900000.0
2007-10-31 10:42:00,0.7664,0.76645,0.7662,0.76625,1081500000.0
2007-10-31 10:43:00,0.76625,0.7663,0.76605,0.76605,974600000.0
2007-10-31 10:44:00,0.76605,0.7664,0.76605,0.7663,1583700000.0
2007-10-31 10:45:00,0.7663,0.76635,0.766,0.7663,2134500019.0
2007-10-31 10:46:00,0.7663,0.76635,0.7661,0.7662,1116000000.0
2007-10-31 10:47:00,0.7662,0.7665,0.7662,0.7664,1268000000.0
2007-10-31 10:48:00,0.7664,0.7664,0.76615,0.76615,1827200032.0
2007-10-31 10:49:00,0.76605,0.7664,0.76605,0.7662,540100000.0
2007-10-31 10:50:00,0.7662,0.7662,0.76585,0.766,1004000000.0
2007-10-31 10:51:00,0.766,0.766,0.7658,0.76585,966900000.0
2007-10-31 10:52:00,0.76585,0.766,0.76585,0.766,1273400000.0
2007-10-31 10:53:00,0.766,0.766,0.76585,0.76585,508000000.0
2007-10-31 10:54:00,0.76585,0.766,0.76585,0.766,888800000.0
2007-10-31 10:55:00,0.766,0.7661,0.7659,0.7661,953700000.0
2007-10-31 10:56:00,0.7661,0.7661,0.76605,0.76605,1139800000.0
2007-10-31 10:57:00,0.7661,0.7661,0.76605,0.76605,1097400000.0
2007-10-31 10:58:00,0.76605,0.7661,0.7659,0.76595,1217599999.0
2007-10-31 10:59:00,0.76595,0.76595,0.7656,0.7657,760800000.0
2007-10-31 11:00:00,0.7657,0.7657,0.765,0.7654,771200000.0
2007-10-31 11:01:00,0.7654,0.76565,0.7651,0.7652,711800000.0
2007-10-31 11:02:00,0.7651,0.7652,0.7651,0.7652,944000000.0
2007-10-31 11:03:00,0.7652,0.7655,0.765,0.7655,939700000.0
2007-10-31 11:04:00,0.7655,0.7658,0.7654,0.76545,1091499999.0
2007-10-31 11:05:00,0.7655,0.7655,0.76525,0.7654,1883599979.0
2007-10-31 11:06:00,0.7654,0.7654,0.76525,0.7654,1436900001.0
2007-10-31 11:07:00,0.7654,0.7659,0.7654,0.7658,1255500000.0
2007-10-31 11:08:00,0.7656,0.7656,0.7655,0.7656,1383100000.0
2007-10-31 11:09:00,0.7658,0.7658,0.7657,0.7657,1383100000.0
2007-10-31 11:10:00,0.7657,0.7657,0.76555,0.7657,1606500000.0
2007-10-31 11:11:00,0.7657,0.7657,0.76555,0.7656,1492299999.0
2007-10-31 11:12:00,0.7656,0.7658,0.7656,0.76575,1410000014.0
2007-10-31 11:13:00,0.7656,0.7659,0.7656,0.7659,1484700014.0
2007-10-31 11:14:00,0.76575,0.76585,0.7656,0.7657,1484700014.0
2007-10-31 11:15:00,0.7657,0.7658,0.7656,0.7657,979200000.0
2007-10-31 11:16:00,0.7657,0.7657,0.76555,0.7656,735200001.0
2007-10-31 11:17:00,0.7656,0.7658,0.7656,0.7656,644800000.0
2007-10-31 11:18:00,0.7656,0.7656,0.7655,0.7655,640000000.0
2007-10-31 11:19:00,0.7655,0.76565,0.7655,0.7656,1160000000.0
2007-10-31 11:20:00,0.7656,0.7657,0.76555,0.7656,596000000.0
2007-10-31 11:21:00,0.7656,0.76575,0.7656,0.7656,428000000.0
2007-10-31 11:22:00,0.7656,0.7656,0.76555,0.76555,392800000.0
2007-10-31 11:23:00,0.76555,0.76575,0.76555,0.76565,519300000.0
2007-10-31 11:24:00,0.7657,0.76585,0.76525,0.76525,1147299998.0
2007-10-31 11:25:00,0.76525,0.76545,0.7652,0.76545,711200001.0
2007-10-31 11:26:00,0.76545,0.7657,0.76545,0.7657,1106500000.0
2007-10-31 11:27:00,0.7657,0.7661,0.7657,0.7659,606600000.0
2007-10-31 11:28:00,0.7659,0.7663,0.7658,0.7662,1229800000.0
2007-10-31 11:29:00,0.7662,0.7664,0.76615,0.76615,555800000.0
2007-10-31 11:30:00,0.76615,0.76615,0.76585,0.76585,495500002.0
2007-10-31 11:31:00,0.76585,0.7659,0.7657,0.7657,676400000.0
2007-10-31 11:32:00,0.7657,0.7657,0.76565,0.7657,390400000.0
2007-10-31 11:33:00,0.7657,0.7657,0.7656,0.76565,541600000.0
2007-10-31 11:34:00,0.76565,0.76565,0.7656,0.7656,497300000.0
2007-10-31 11:35:00,0.7656,0.7657,0.7656,0.7656,637600000.0
2007-10-31 11:36:00,0.7656,0.76565,0.7656,0.7656,666400000.0
2007-10-31 11:37:00,0.7656,0.7656,0.7655,0.7655,1161600000.0
2007-10-31 11:38:00,0.7655,0.7655,0.76525,0.7653,1386600019.0
2007-10-31 11:39:00,0.7653,0.7653,0.7652,0.7652,587200000.0
2007-10-31 11:40:00,0.7652,0.7652,0.7652,0.7652,1031200000.0
2007-10-31 11:41:00,0.7652,0.7652,0.76505,0.7651,1391999966.0
2007-10-31 11:42:00,0.7651,0.7652,0.7649,0.7651,883200000.0
2007-10-31 11:43:00,0.7651,0.7652,0.7651,0.7651,687200000.0
2007-10-31 11:44:00,0.7651,0.7653,0.7651,0.7653,1766700055.0
2007-10-31 11:45:00,0.7653,0.7653,0.76525,0.7653,383200000.0
2007-10-31 11:46:00,0.7653,0.7653,0.7653,0.7653,464000000.0
2007-10-31 11:47:00,0.7653,0.76555,0.7653,0.7655,1099200000.0
2007-10-31 11:48:00,0.7655,0.7656,0.7655,0.76555,1960400026.0
2007-10-31 11:49:00,0.76555,0.7657,0.76555,0.7657,1358400016.0
2007-10-31 11:50:00,0.7657,0.7657,0.76565,0.7657,409700000.0
2007-10-31 11:51:00,0.7657,0.7657,0.76555,0.76565,822000000.0
2007-10-31 11:52:00,0.76565,0.7658,0.76565,0.7658,878899996.0
2007-10-31 11:53:00,0.7658,0.7658,0.7657,0.7658,676000000.0
2007-10-31 11:54:00,0.7658,0.7659,0.76575,0.7659,1392600002.0
2007-10-31 11:55:00,0.7659,0.766,0.76585,0.76595,247900000.0
2007-10-31 11:56:00,0.76595,0.766,0.76585,0.7659,489200000.0
2007-10-31 11:57:00,0.7659,0.766,0.76585,0.7659,985900004.0
2007-10-31 11:58:00,0.76585,0.766,0.76575,0.7658,1558000024.0
2007-10-31 11:59:00,0.7658,0.7658,0.7655,0.7655,754200000.0
2007-10-31 12:00:00,0.7655,0.7655,0.7652,0.7654,1157000000.0
2007-10-31 12:01:00,0.7654,0.7654,0.76525,0.76535,1943900037.0
2007-10-31 12:02:00,0.76535,0.7655,0.76535,0.76545,1104099984.0
2007-10-31 12:03:00,0.76545,0.76555,0.7654,0.7655,1473600000.0
2007-10-31 12:04:00,0.76545,0.76565,0.76545,0.7656,1054699999.0
2007-10-31 12:05:00,0.7656,0.7656,0.76555,0.76555,99700000.0
2007-10-31 12:06:00,0.76555,0.7656,0.7655,0.76555,1447799968.0
2007-10-31 12:07:00,0.76555,0.7656,0.76555,0.7656,640300000.0
2007-10-31 12:08:00,0.7656,0.7657,0.7656,0.7657,485300000.0
2007-10-31 12:09:00,0.7657,0.7661,0.7657,0.7661,792100000.0
2007-10-31 12:10:00,0.7661,0.7663,0.76605,0.7661,690721184.0
2007-10-31 12:11:00,0.7661,0.7662,0.7661,0.7662,444000000.0
2007-10-31 12:12:00,0.7662,0.7662,0.76565,0.7657,1647300008.0
2007-10-31 12:13:00,0.76565,0.76595,0.76565,0.76595,1600400005.0
2007-10-31 12:14:00,0.76595,0.76595,0.7658,0.7659,715000000.0
2007-10-31 12:15:00,0.7659,0.766,0.7659,0.7659,1036800000.0
2007-10-31 12:16:00,0.7659,0.7659,0.7657,0.7657,1951199999.0
2007-10-31 12:17:00,0.7657,0.76595,0.7657,0.7659,1024100000.0
2007-10-31 12:18:00,0.7659,0.76595,0.7659,0.76595,409600000.0
2007-10-31 12:19:00,0.76595,0.766,0.7659,0.766,835699999.0
2007-10-31 12:20:00,0.766,0.766,0.7658,0.76595,355200001.0
2007-10-31 12:21:00,0.76595,0.766,0.7658,0.766,809600000.0
2007-10-31 12:22:00,0.7669,0.7669,0.7666,0.7667,754200005.0
2007-10-31 12:23:00,0.7666,0.7667,0.7666,0.7667,754200005.0
2007-10-31 12:24:00,0.7659,0.7659,0.76565,0.7659,754200005.0
2007-10-31 12:25:00,0.7667,0.7667,0.7666,0.7667,1265100000.0
2007-10-31 12:26:00,0.7659,0.766,0.76585,0.766,1265100000.0
2007-10-31 12:27:00,0.766,0.7662,0.76595,0.766,1008200000.0
2007-10-31 12:28:00,0.766,0.76605,0.76575,0.7658,1185600000.0
2007-10-31 12:29:00,0.7658,0.76585,0.76575,0.7658,1762199985.0
2007-10-31 12:30:00,0.7668,0.7668,0.7666,0.7666,1655000000.0
2007-10-31 12:31:00,0.76575,0.76585,0.76565,0.7657,1655000000.0
2007-10-31 12:32:00,0.7657,0.76575,0.76565,0.7657,2024000000.0
2007-10-31 12:33:00,0.7657,0.766,0.7657,0.7659,1315300000.0
2007-10-31 12:34:00,0.7659,0.7663,0.7659,0.76625,1220500000.0
2007-10-31 12:35:00,0.76625,0.7664,0.766,0.766,1217200000.0
2007-10-31 12:36:00,0.766,0.7663,0.766,0.7662,1028000000.0
2007-10-31 12:37:00,0.7662,0.76645,0.76615,0.7664,1097300000.0
2007-10-31 12:38:00,0.7663,0.7665,0.7661,0.7661,1569400001.0
2007-10-31 12:39:00,0.7667,0.7667,0.7666,0.7667,1247999994.0
2007-10-31 12:40:00,0.7662,0.7662,0.76605,0.7662,1247999994.0
2007-10-31 12:41:00,0.7662,0.7663,0.76615,0.7663,1399900000.0
2007-10-31 12:43:00,0.7661,0.76625,0.7661,0.76625,1387200000.0
2007-10-31 12:44:00,0.76625,0.7663,0.7661,0.76615,1738799970.0
2007-10-31 12:45:00,0.7662,0.7663,0.7661,0.7661,1459200000.0
2007-10-31 12:46:00,0.7662,0.7663,0.7662,0.7663,1459200000.0
2007-10-31 12:47:00,0.7663,0.7663,0.76615,0.7663,1619199980.0
2007-10-31 12:48:00,0.7663,0.7664,0.76615,0.7663,2109899999.0
2007-10-31 12:49:00,0.7663,0.7664,0.76615,0.7662,1963299998.0
2007-10-31 12:50:00,0.7662,0.7663,0.76615,0.7662,1685700009.0
2007-10-31 12:51:00,0.7662,0.76635,0.76615,0.76635,1260500000.0
2007-10-31 12:52:00,0.76635,0.7667,0.7663,0.7665,1790200000.0
2007-10-31 12:53:00,0.7653,0.7653,0.7649,0.7649,769600000.0
2007-10-31 12:54:00,0.7668,0.7668,0.7665,0.7665,769600000.0
2007-10-31 12:55:00,0.7665,0.7666,0.7665,0.76655,1604799986.0
2007-10-31 12:56:00,0.76655,0.7668,0.76655,0.7668,575200000.0
2007-10-31 12:57:00,0.7668,0.7669,0.7668,0.7668,425999998.0
2007-10-31 12:58:00,0.7669,0.767,0.76675,0.76675,1073499982.0
2007-10-31 12:59:00,0.7668,0.767,0.7667,0.767,791599996.0
2007-10-31 13:00:00,0.767,0.767,0.767,0.767,482400000.0
2007-10-31 13:01:00,0.767,0.7672,0.767,0.76715,1916600048.0
2007-10-31 13:02:00,0.76715,0.76745,0.7671,0.7672,1054200008.0
2007-10-31 13:03:00,0.7672,0.7676,0.76705,0.7674,1179600000.0
2007-10-31 13:04:00,0.7674,0.7675,0.7671,0.7672,656800000.0
2007-10-31 13:05:00,0.7672,0.7672,0.7669,0.76715,1564399985.0
2007-10-31 13:06:00,0.7671,0.76745,0.7671,0.76715,866500000.0
2007-10-31 13:07:00,0.76715,0.76715,0.767,0.76715,237000000.0
2007-10-31 13:08:00,0.76715,0.76715,0.7663,0.76655,825100004.0
2007-10-31 13:09:00,0.76655,0.76675,0.7665,0.76675,1031200000.0
2007-10-31 13:10:00,0.76675,0.7668,0.7667,0.76675,424400000.0
2007-10-31 13:11:00,0.76675,0.76675,0.76665,0.76665,1050400000.0
2007-10-31 13:12:00,0.76665,0.7667,0.7666,0.7666,642600000.0
2007-10-31 13:13:00,0.7666,0.76675,0.7666,0.7667,1248100001.0
2007-10-31 13:14:00,0.7667,0.76675,0.7666,0.7667,1246900000.0
2007-10-31 13:15:00,0.7667,0.7668,0.76665,0.7668,734400000.0
2007-10-31 13:16:00,0.7668,0.7668,0.7667,0.76675,2064400004.0
2007-10-31 13:17:00,0.76675,0.7668,0.76675,0.7668,1837600000.0
2007-10-31 13:18:00,0.7668,0.7668,0.76665,0.76675,1033300000.0
2007-10-31 13:19:00,0.76675,0.7668,0.76665,0.7668,540700000.0
2007-10-31 13:20:00,0.7668,0.7668,0.7667,0.7667,316000000.0
2007-10-31 13:21:00,0.7667,0.7669,0.7667,0.7669,478400000.0
2007-10-31 13:22:00,0.7669,0.7669,0.7666,0.7667,1216200000.0
2007-10-31 13:23:00,0.76665,0.7667,0.76655,0.7667,1758899941.0
2007-10-31 13:24:00,0.7667,0.7667,0.76655,0.7667,1383400000.0
2007-10-31 13:25:00,0.7666,0.7667,0.7666,0.7667,717400000.0
2007-10-31 13:26:00,0.7667,0.7667,0.76655,0.7667,917400000.0
2007-10-31 13:27:00,0.7667,0.7667,0.76655,0.7666,859100000.0
2007-10-31 13:28:00,0.7667,0.7667,0.7666,0.7666,1245700000.0
2007-10-31 13:29:00,0.7666,0.7667,0.7666,0.7667,430400000.0
2007-10-31 13:30:00,0.7667,0.7668,0.76665,0.76665,538700000.0
2007-10-31 13:31:00,0.76665,0.7667,0.76665,0.76665,404000000.0
2007-10-31 13:32:00,0.7649,0.7653,0.7649,0.7652,937200003.0
2007-10-31 13:33:00,0.76645,0.7666,0.7664,0.7666,937200003.0
2007-10-31 13:34:00,0.7666,0.7666,0.76635,0.76655,1206100014.0
2007-10-31 13:35:00,0.76655,0.7666,0.76645,0.76655,2064300014.0
2007-10-31 13:36:00,0.76655,0.7668,0.76655,0.76665,511200000.0
2007-10-31 13:37:00,0.76665,0.7667,0.7666,0.7667,484300000.0
2007-10-31 13:38:00,0.76665,0.7667,0.76655,0.7667,1407500000.0
2007-10-31 13:39:00,0.76665,0.7667,0.76665,0.7667,1489700000.0
2007-10-31 13:40:00,0.7667,0.7668,0.76655,0.76655,1390500000.0
2007-10-31 13:41:00,0.76655,0.7666,0.76655,0.7666,893000000.0
2007-10-31 13:42:00,0.7666,0.7666,0.7665,0.7666,568900000.0
2007-10-31 13:43:00,0.7666,0.7666,0.7665,0.7666,488000000.0
2007-10-31 13:44:00,0.7666,0.7666,0.7664,0.76655,1389600000.0
2007-10-31 13:45:00,0.76655,0.76655,0.76615,0.76615,1028200000.0
2007-10-31 13:46:00,0.7662,0.7662,0.7661,0.76615,1752200000.0
2007-10-31 13:47:00,0.76615,0.76615,0.7655,0.7655,1174199999.0
2007-10-31 13:48:00,0.7655,0.7657,0.76495,0.7657,1424800008.0
2007-10-31 13:49:00,0.7657,0.7657,0.76545,0.76545,1108800000.0
2007-10-31 13:50:00,0.76545,0.7655,0.76535,0.7655,833500000.0
2007-10-31 13:51:00,0.7655,0.7655,0.7651,0.76535,574799998.0
2007-10-31 13:52:00,0.76535,0.76545,0.7652,0.7652,1478099989.0
2007-10-31 13:53:00,0.7652,0.76535,0.76475,0.76485,1675800005.0
2007-10-31 13:54:00,0.7649,0.765,0.76475,0.765,1399600002.0
2007-10-31 13:55:00,0.765,0.7652,0.76495,0.7652,2051999999.0
2007-10-31 13:56:00,0.7652,0.7652,0.76515,0.7652,1287700000.0
2007-10-31 13:57:00,0.7652,0.76535,0.76515,0.76525,2036799989.0
2007-10-31 13:58:00,0.765,0.765,0.765,0.765,699900000.0
2007-10-31 13:59:00,0.76545,0.7657,0.76515,0.7652,699900000.0
2007-10-31 14:00:00,0.765,0.7651,0.765,0.7651,594900000.0
2007-10-31 14:01:00,0.76545,0.7655,0.7653,0.7653,594900000.0
2007-10-31 14:02:00,0.7653,0.7653,0.7653,0.7653,1382800000.0
2007-10-31 14:03:00,0.76535,0.76535,0.7652,0.7653,1382800000.0
2007-10-31 14:04:00,0.76535,0.76535,0.7653,0.76535,553100000.0
2007-10-31 14:05:00,0.76535,0.7655,0.7653,0.7655,1106999998.0
2007-10-31 14:06:00,0.7655,0.76565,0.76545,0.76565,897500003.0
2007-10-31 14:07:00,0.76565,0.7661,0.76565,0.7661,1612700008.0
2007-10-31 14:08:00,0.7661,0.7661,0.7659,0.7659,1906000023.0
2007-10-31 14:09:00,0.7659,0.76605,0.7658,0.76595,1465499998.0
2007-10-31 14:10:00,0.766,0.7661,0.76585,0.76595,1533500000.0
2007-10-31 14:11:00,0.76595,0.766,0.7659,0.7659,1596000000.0
2007-10-31 14:12:00,0.76595,0.7662,0.7659,0.76615,1611800000.0
2007-10-31 14:13:00,0.76615,0.7662,0.7661,0.76615,1398600000.0
2007-10-31 14:14:00,0.7662,0.76625,0.76615,0.76615,952800000.0
2007-10-31 14:15:00,0.76615,0.76615,0.76535,0.7657,893000000.0
2007-10-31 14:16:00,0.7657,0.7658,0.76565,0.7658,713400000.0
2007-10-31 14:17:00,0.7658,0.7658,0.76545,0.76555,1642599996.0
2007-10-31 14:18:00,0.76555,0.7657,0.76545,0.7656,973899999.0
2007-10-31 14:19:00,0.7657,0.7658,0.76555,0.7656,985099980.0
2007-10-31 14:21:00,0.7657,0.7658,0.7656,0.7656,1293700021.0
2007-10-31 14:22:00,0.7656,0.7657,0.7654,0.7657,1123000001.0
2007-10-31 14:23:00,0.7657,0.7657,0.76565,0.76565,858599982.0
2007-10-31 14:24:00,0.76565,0.766,0.76555,0.7657,2051100022.0
2007-10-31 14:25:00,0.7657,0.766,0.7657,0.766,1433500000.0
2007-10-31 14:26:00,0.7659,0.766,0.7659,0.766,1791499984.0
2007-10-31 14:27:00,0.7659,0.766,0.7659,0.766,1791499984.0
2007-10-31 14:28:00,0.76605,0.7661,0.76565,0.7658,1791499984.0
2007-10-31 14:29:00,0.7658,0.7659,0.7654,0.7654,1467900000.0
2007-10-31 14:30:00,0.7654,0.7655,0.76525,0.7653,1153400000.0
2007-10-31 14:31:00,0.7653,0.7653,0.76465,0.7648,1183600000.0
2007-10-31 14:33:00,0.7651,0.7655,0.765,0.765,1569600000.0
2007-10-31 14:34:00,0.765,0.76535,0.76485,0.7651,1480399994.0
2007-10-31 14:35:00,0.76505,0.7652,0.7649,0.7649,1968199964.0
2007-10-31 14:36:00,0.7658,0.7659,0.7658,0.7659,1181800004.0
2007-10-31 14:37:00,0.7648,0.7648,0.76445,0.7646,1181800004.0
2007-10-31 14:38:00,0.7646,0.7649,0.7646,0.7648,1382400000.0
2007-10-31 14:39:00,0.7648,0.7649,0.76445,0.76445,1345600000.0
2007-10-31 14:40:00,0.76445,0.7649,0.76445,0.76465,1268300005.0
2007-10-31 14:41:00,0.76465,0.7647,0.7646,0.7647,1302899999.0
2007-10-31 14:42:00,0.7647,0.7649,0.76465,0.7649,1067000000.0
2007-10-31 14:43:00,0.7649,0.7649,0.76485,0.7649,1911500000.0
2007-10-31 14:44:00,0.7649,0.7653,0.7649,0.7652,1445100000.0
2007-10-31 14:45:00,0.7652,0.7654,0.76515,0.7654,1510800000.0
2007-10-31 14:46:00,0.7654,0.7655,0.7654,0.7655,1216799999.0
2007-10-31 14:47:00,0.7655,0.7655,0.7654,0.7655,964500000.0
2007-10-31 14:48:00,0.7655,0.76565,0.76485,0.7649,1311500000.0
2007-10-31 14:49:00,0.7654,0.7659,0.7652,0.7655,964000000.0
2007-10-31 14:50:00,0.7654,0.766,0.7654,0.7656,964000000.0
2007-10-31 14:51:00,0.7655,0.7662,0.7655,0.766,964000000.0
2007-10-31 14:52:00,0.7659,0.766,0.7658,0.766,964000000.0
2007-10-31 14:53:00,0.765,0.7654,0.7649,0.7649,964000000.0
2007-10-31 14:54:00,0.7649,0.7653,0.7649,0.7651,935200000.0
2007-10-31 14:55:00,0.7651,0.7652,0.7651,0.7652,954400000.0
2007-10-31 14:56:00,0.7652,0.7655,0.7651,0.7653,914200000.0
2007-10-31 14:57:00,0.7654,0.7654,0.765,0.765,999200000.0
2007-10-31 14:58:00,0.765,0.7651,0.76495,0.765,1277600001.0
2007-10-31 14:59:00,0.765,0.7653,0.7648,0.7653,933200000.0
2007-10-31 15:00:00,0.7652,0.7652,0.7648,0.7651,733100000.0
2007-10-31 15:01:00,0.7651,0.7652,0.765,0.7652,1027099999.0
2007-10-31 15:02:00,0.767,0.7674,0.7669,0.767,1696300000.0
2007-10-31 15:03:00,0.7652,0.7655,0.76515,0.7653,1696300000.0
2007-10-31 15:04:00,0.7653,0.7656,0.76525,0.7656,1818299996.0
2007-10-31 15:05:00,0.7656,0.7661,0.7656,0.76595,1522099995.0
2007-10-31 15:06:00,0.7659,0.7663,0.7658,0.7662,1102899999.0
2007-10-31 15:07:00,0.7662,0.7663,0.76595,0.766,883500000.0
2007-10-31 15:08:00,0.766,0.7662,0.7658,0.7658,642300000.0
2007-10-31 15:09:00,0.7658,0.7658,0.765,0.765,696500000.0
2007-10-31 15:10:00,0.765,0.7655,0.765,0.76545,484200000.0
2007-10-31 15:11:00,0.76545,0.766,0.76525,0.7656,1323699998.0
2007-10-31 15:12:00,0.7656,0.76575,0.76545,0.76565,1266899999.0
2007-10-31 15:13:00,0.76565,0.76575,0.76565,0.76575,635400000.0
2007-10-31 15:14:00,0.76575,0.7659,0.76565,0.7659,937000000.0
2007-10-31 15:15:00,0.7659,0.766,0.76565,0.7657,1826400004.0
2007-10-31 15:16:00,0.7657,0.7658,0.76565,0.76575,992599997.0
2007-10-31 15:17:00,0.76575,0.76615,0.7656,0.766,788500000.0
2007-10-31 15:18:00,0.766,0.7663,0.76595,0.76595,1850899975.0
2007-10-31 15:19:00,0.76595,0.76625,0.76585,0.7659,1900699981.0
2007-10-31 15:20:00,0.7659,0.766,0.7659,0.76595,420600000.0
2007-10-31 15:21:00,0.76595,0.76615,0.76575,0.766,611432302.0
2007-10-31 15:22:00,0.766,0.766,0.7657,0.76575,511664564.0
2007-10-31 15:23:00,0.76575,0.7661,0.76575,0.766,930399999.0
2007-10-31 15:24:00,0.766,0.766,0.7658,0.766,471632240.0
2007-10-31 15:25:00,0.766,0.766,0.7658,0.76585,471927335.0
2007-10-31 15:26:00,0.76585,0.766,0.76585,0.766,761732160.0
2007-10-31 15:27:00,0.766,0.766,0.7659,0.76595,635200000.0
2007-10-31 15:28:00,0.76595,0.7661,0.76595,0.7661,426400000.0
2007-10-31 15:29:00,0.7661,0.7661,0.76595,0.76595,1493600000.0
2007-10-31 15:30:00,0.76595,0.7661,0.76595,0.766,744800000.0
2007-10-31 15:31:00,0.766,0.7662,0.76595,0.766,1259799984.0
2007-10-31 15:32:00,0.766,0.766,0.766,0.766,764800000.0
2007-10-31 15:33:00,0.766,0.766,0.7658,0.766,462400000.0
2007-10-31 15:34:00,0.766,0.766,0.7659,0.766,501300000.0
2007-10-31 15:35:00,0.7658,0.76595,0.76575,0.7659,1635200003.0
2007-10-31 15:36:00,0.7659,0.76595,0.76575,0.76595,1941599975.0
2007-10-31 15:37:00,0.7663,0.7663,0.7662,0.7662,311600000.0
2007-10-31 15:38:00,0.7658,0.7659,0.7658,0.7659,311600000.0
2007-10-31 15:39:00,0.7659,0.7659,0.7658,0.7658,491200000.0
2007-10-31 15:40:00,0.7658,0.7658,0.7657,0.7658,1188100000.0
2007-10-31 15:41:00,0.7665,0.7665,0.7664,0.7664,1162500008.0
2007-10-31 15:42:00,0.7663,0.7664,0.7663,0.7664,1162500008.0
2007-10-31 15:43:00,0.76575,0.7662,0.76575,0.7661,1162500008.0
2007-10-31 15:44:00,0.7661,0.7661,0.7659,0.766,997200000.0
2007-10-31 15:45:00,0.766,0.766,0.7655,0.7656,1122600001.0
2007-10-31 15:46:00,0.7656,0.7661,0.7655,0.766,744200002.0
2007-10-31 15:47:00,0.766,0.766,0.76575,0.76585,1036800000.0
2007-10-31 15:48:00,0.76585,0.76585,0.76555,0.7656,1838199993.0
2007-10-31 15:49:00,0.76555,0.7658,0.7651,0.76545,1353799983.0
2007-10-31 15:50:00,0.76535,0.766,0.76525,0.7657,1627800001.0
2007-10-31 15:51:00,0.7657,0.7662,0.76555,0.7661,1266600000.0
2007-10-31 15:52:00,0.7661,0.76615,0.76585,0.766,1641700001.0
2007-10-31 15:53:00,0.766,0.76605,0.76595,0.76605,764700000.0
2007-10-31 15:54:00,0.76605,0.7661,0.7659,0.76605,1865799999.0
2007-10-31 15:55:00,0.76605,0.7661,0.766,0.7661,1158099999.0
2007-10-31 15:56:00,0.7661,0.7663,0.766,0.7663,1374400000.0
2007-10-31 15:57:00,0.7667,0.767,0.7667,0.767,1393600000.0
2007-10-31 15:58:00,0.7662,0.7665,0.766,0.7664,1393600000.0
2007-10-31 15:59:00,0.7664,0.76645,0.76635,0.76645,749600000.0
2007-10-31 16:00:00,0.76645,0.7669,0.76625,0.76685,1575500012.0
2007-10-31 16:01:00,0.76685,0.76715,0.76685,0.7669,1270099977.0
2007-10-31 16:02:00,0.7669,0.7674,0.76685,0.7671,1843999982.0
2007-10-31 16:03:00,0.7671,0.7671,0.76675,0.7669,747500000.0
2007-10-31 16:04:00,0.7669,0.76715,0.76675,0.7668,1055200000.0
2007-10-31 16:05:00,0.767,0.7671,0.767,0.767,1178500000.0
2007-10-31 16:06:00,0.7667,0.7667,0.76635,0.76635,1178500000.0
2007-10-31 16:07:00,0.76645,0.7666,0.7662,0.76635,1880699981.0
2007-10-31 16:08:00,0.76635,0.7666,0.76635,0.7665,647200000.0
2007-10-31 16:09:00,0.7673,0.7673,0.7671,0.7672,1880399997.0
2007-10-31 16:10:00,0.7667,0.7668,0.76655,0.7666,1880399997.0
2007-10-31 16:11:00,0.7666,0.7667,0.7665,0.7665,2126400000.0
2007-10-31 16:12:00,0.7665,0.7665,0.7665,0.7665,1555200000.0
2007-10-31 16:13:00,0.7665,0.76665,0.7665,0.76665,275200000.0
2007-10-31 16:14:00,0.76665,0.7667,0.7664,0.7664,570100000.0
2007-10-31 16:15:00,0.767,0.767,0.7667,0.7669,846400000.0
2007-10-31 16:16:00,0.7664,0.7665,0.7663,0.7664,846400000.0
2007-10-31 16:17:00,0.7664,0.76645,0.76635,0.7664,927200000.0
2007-10-31 16:18:00,0.7664,0.76645,0.7663,0.76635,897100008.0
2007-10-31 16:19:00,0.7664,0.7667,0.7663,0.7665,1735100002.0
2007-10-31 16:20:00,0.7665,0.7666,0.7663,0.7664,2071716360.0
2007-10-31 16:21:00,0.76635,0.7665,0.7663,0.76645,1254100000.0
2007-10-31 16:22:00,0.76645,0.7665,0.7664,0.76645,1031200000.0
2007-10-31 16:23:00,0.76645,0.7665,0.7663,0.7665,1042400001.0
2007-10-31 16:24:00,0.7665,0.7665,0.7663,0.7663,1373500000.0
2007-10-31 16:25:00,0.7674,0.7674,0.7674,0.7674,740300000.0
2007-10-31 16:26:00,0.7664,0.76645,0.7663,0.7664,740300000.0
2007-10-31 16:27:00,0.7664,0.7664,0.76635,0.7664,954500001.0
2007-10-31 16:28:00,0.7664,0.7664,0.7663,0.76635,1257599998.0
2007-10-31 16:29:00,0.76635,0.7665,0.7663,0.7665,752800000.0
2007-10-31 16:30:00,0.7665,0.7665,0.7663,0.76635,1189800000.0
2007-10-31 16:31:00,0.76635,0.7664,0.76635,0.7664,1162400000.0
2007-10-31 16:32:00,0.7664,0.7664,0.7663,0.7663,972800000.0
2007-10-31 16:33:00,0.7663,0.7663,0.76625,0.76625,1188000000.0
2007-10-31 16:34:00,0.76625,0.76625,0.7662,0.7662,1228800000.0
2007-10-31 16:35:00,0.7676,0.7676,0.7674,0.7674,855200000.0
2007-10-31 16:36:00,0.7675,0.7675,0.7674,0.7674,855200000.0
2007-10-31 16:37:00,0.7662,0.7663,0.76615,0.76615,855200000.0
2007-10-31 16:38:00,0.76615,0.7662,0.7661,0.7662,446400000.0
2007-10-31 16:39:00,0.7662,0.7664,0.76615,0.7663,1264200010.0
2007-10-31 16:40:00,0.7675,0.7676,0.7674,0.7676,1699100000.0
2007-10-31 16:41:00,0.7664,0.7665,0.76635,0.76635,1699100000.0
2007-10-31 16:42:00,0.7664,0.7664,0.7663,0.7664,1777700000.0
2007-10-31 16:43:00,0.76635,0.76645,0.7663,0.7664,1027000000.0
2007-10-31 16:44:00,0.7664,0.7667,0.76635,0.7667,1659100000.0
2007-10-31 16:45:00,0.7667,0.7667,0.76645,0.7665,1671200000.0
2007-10-31 16:46:00,0.7665,0.7666,0.7664,0.76645,1408900000.0
2007-10-31 16:47:00,0.76645,0.7665,0.7664,0.7665,1093600000.0
2007-10-31 16:48:00,0.7688,0.7694,0.7688,0.769,903500022.0
2007-10-31 16:49:00,0.76645,0.7666,0.7664,0.7665,903500022.0
2007-10-31 16:50:00,0.7665,0.7665,0.7663,0.7663,840699994.0
2007-10-31 16:51:00,0.7664,0.7665,0.7663,0.7665,837300000.0
2007-10-31 16:52:00,0.7665,0.7665,0.7664,0.7665,1302400000.0
2007-10-31 16:53:00,0.769,0.7694,0.769,0.7692,1839400000.0
2007-10-31 16:54:00,0.7693,0.7693,0.769,0.7692,1839400000.0
2007-10-31 16:55:00,0.769,0.7692,0.7687,0.7687,1839400000.0
2007-10-31 16:56:00,0.7662,0.7668,0.7662,0.7668,1839400000.0
2007-10-31 16:57:00,0.7668,0.76705,0.7668,0.767,1825000000.0
2007-10-31 16:58:00,0.767,0.7671,0.767,0.7671,1214199981.0
2007-10-31 16:59:00,0.7671,0.7672,0.767,0.7672,1254400000.0
2007-10-31 17:00:00,0.7672,0.76735,0.767,0.767,1528900000.0
2007-10-31 17:01:00,0.767,0.767,0.7669,0.76695,861199999.0
2007-10-31 17:02:00,0.7669,0.767,0.7669,0.767,335500000.0
2007-10-31 17:03:00,0.7682,0.7688,0.7682,0.7688,1502499998.0
2007-10-31 17:04:00,0.7671,0.76745,0.767,0.7671,1502499998.0
2007-10-31 17:05:00,0.7682,0.7685,0.7681,0.7684,1447400007.0
2007-10-31 17:06:00,0.7686,0.7687,0.7684,0.7685,1447400007.0
2007-10-31 17:07:00,0.76715,0.76715,0.76705,0.7671,1447400007.0
2007-10-31 17:08:00,0.7671,0.76755,0.7671,0.7675,1398899996.0
2007-10-31 17:09:00,0.7675,0.7675,0.76705,0.76725,1624600000.0
2007-10-31 17:10:00,0.7686,0.7687,0.7686,0.7687,197600000.0
2007-10-31 17:11:00,0.7673,0.76735,0.76715,0.76735,197600000.0
2007-10-31 17:12:00,0.76735,0.76735,0.76665,0.7668,1290200001.0
2007-10-31 17:13:00,0.7685,0.7687,0.7685,0.7685,752800000.0
2007-10-31 17:14:00,0.7669,0.767,0.76685,0.7669,752800000.0
2007-10-31 17:15:00,0.76695,0.76695,0.7667,0.7669,1390400000.0
2007-10-31 17:16:00,0.7669,0.767,0.7668,0.767,1308800000.0
2007-10-31 17:17:00,0.767,0.76705,0.7669,0.767,1837600000.0
2007-10-31 17:18:00,0.767,0.76705,0.76685,0.767,1943100018.0
2007-10-31 17:19:00,0.767,0.7671,0.76695,0.76695,1588100000.0
2007-10-31 17:20:00,0.7684,0.7684,0.7683,0.7683,1382500000.0
2007-10-31 17:21:00,0.7684,0.7684,0.7683,0.7683,1382500000.0
2007-10-31 17:22:00,0.7671,0.7672,0.76705,0.7672,1382500000.0
2007-10-31 17:23:00,0.76715,0.7675,0.76715,0.7672,2087300000.0
2007-10-31 17:24:00,0.7685,0.7685,0.7684,0.7684,1873400000.0
2007-10-31 17:25:00,0.7673,0.7675,0.7673,0.76745,1873400000.0
2007-10-31 17:26:00,0.7675,0.7675,0.76735,0.7674,1422900003.0
2007-10-31 17:27:00,0.7674,0.7677,0.7674,0.76755,739200000.0
2007-10-31 17:28:00,0.76755,0.7681,0.76755,0.7678,822400002.0
2007-10-31 17:29:00,0.7678,0.7678,0.76765,0.76765,1067399980.0
2007-10-31 17:30:00,0.7686,0.7686,0.7685,0.7685,1228899999.0
2007-10-31 17:31:00,0.7674,0.7678,0.7674,0.7677,1228899999.0
2007-10-31 17:32:00,0.7677,0.7677,0.7675,0.7675,1230300000.0
2007-10-31 17:33:00,0.7675,0.7677,0.7675,0.76755,1134300000.0
2007-10-31 17:34:00,0.76755,0.7678,0.76755,0.7678,1090300000.0
2007-10-31 17:35:00,0.7678,0.7678,0.76745,0.7675,1209500000.0
2007-10-31 17:36:00,0.7675,0.7676,0.7674,0.7674,1652200000.0
2007-10-31 17:37:00,0.7674,0.7676,0.7674,0.7676,963700000.0
2007-10-31 17:38:00,0.7676,0.7676,0.76745,0.76745,980100000.0
2007-10-31 17:39:00,0.76745,0.7675,0.76745,0.76745,966200000.0
2007-10-31 17:40:00,0.76745,0.7677,0.76745,0.7676,865800000.0
2007-10-31 17:41:00,0.7676,0.7678,0.76745,0.7675,1340100001.0
2007-10-31 17:42:00,0.7675,0.76755,0.76745,0.76755,850300000.0
2007-10-31 17:43:00,0.76755,0.7677,0.76755,0.7676,609900000.0
2007-10-31 17:44:00,0.7676,0.7679,0.7676,0.7679,508500000.0
2007-10-31 17:45:00,0.7679,0.7683,0.76775,0.7683,1044300000.0
2007-10-31 17:46:00,0.7683,0.769,0.76825,0.7688,1143200000.0
2007-10-31 17:47:00,0.7688,0.7691,0.76875,0.769,2045199999.0
2007-10-31 17:48:00,0.769,0.7695,0.7689,0.769,773400000.0
2007-10-31 17:49:00,0.769,0.7692,0.7689,0.7689,937300000.0
2007-10-31 17:50:00,0.7689,0.7693,0.7689,0.7693,1010400000.0
2007-10-31 17:51:00,0.7693,0.7694,0.76905,0.7694,953600000.0
2007-10-31 17:52:00,0.7693,0.7694,0.769,0.76915,1809999999.0
2007-10-31 17:53:00,0.76915,0.7694,0.769,0.76935,681200000.0
2007-10-31 17:54:00,0.76935,0.76955,0.7689,0.76905,965699999.0
2007-10-31 17:55:00,0.7691,0.7692,0.76865,0.76865,1670900001.0
2007-10-31 17:56:00,0.7687,0.769,0.76845,0.76875,2114899981.0
2007-10-31 17:57:00,0.76875,0.7689,0.76845,0.7685,1930600003.0
2007-10-31 17:58:00,0.76845,0.76865,0.76825,0.76825,768700001.0
2007-10-31 17:59:00,0.76835,0.7694,0.76835,0.769,610700000.0
2007-10-31 18:00:00,0.7673,0.7673,0.7672,0.7672,823200000.0
2007-10-31 18:01:00,0.76835,0.76835,0.76815,0.76825,823200000.0
2007-10-31 18:02:00,0.76825,0.7683,0.768,0.7682,937599998.0
2007-10-31 18:03:00,0.7682,0.7687,0.76815,0.7687,1995599999.0
2007-10-31 18:04:00,0.7687,0.7687,0.7683,0.7683,790200000.0
2007-10-31 18:05:00,0.7683,0.7684,0.7681,0.7684,896000000.0
2007-10-31 18:06:00,0.7684,0.7688,0.7683,0.7685,1254700000.0
2007-10-31 18:07:00,0.7685,0.7687,0.7685,0.7686,1395200000.0
2007-10-31 18:08:00,0.7686,0.7687,0.7684,0.7687,1429700000.0
2007-10-31 18:09:00,0.7687,0.7689,0.7685,0.7688,938300000.0
2007-10-31 18:10:00,0.7688,0.7688,0.76855,0.7687,1089500000.0
2007-10-31 18:12:00,0.7686,0.7687,0.7685,0.7686,1036000000.0
2007-10-31 18:13:00,0.7686,0.7687,0.7684,0.7684,1135100000.0
2007-10-31 18:14:00,0.7685,0.7686,0.7683,0.7685,1439399987.0
2007-10-31 18:15:00,0.7684,0.7686,0.7683,0.7684,1004400009.0
2007-10-31 18:16:00,0.7684,0.7686,0.7683,0.7683,959200000.0
2007-10-31 18:17:00,0.7683,0.7685,0.7682,0.7684,1358300000.0
2007-10-31 18:18:00,0.7684,0.7685,0.76825,0.7683,995400001.0
2007-10-31 18:19:00,0.76825,0.7684,0.76825,0.7683,1527200011.0
2007-10-31 18:20:00,0.7683,0.7684,0.7683,0.7683,1079600000.0
2007-10-31 18:21:00,0.7683,0.7684,0.76825,0.7684,2027700009.0
2007-10-31 18:22:00,0.7684,0.7685,0.7683,0.76835,1864400052.0
2007-10-31 18:23:00,0.76835,0.76855,0.76835,0.7685,1309599995.0
2007-10-31 18:24:00,0.7685,0.7685,0.7684,0.7684,1205100000.0
2007-10-31 18:25:00,0.7684,0.7685,0.7684,0.7684,1306800000.0
2007-10-31 18:26:00,0.7684,0.76845,0.7684,0.7684,1274000000.0
2007-10-31 18:27:00,0.7685,0.7685,0.7685,0.7685,1335699993.0
2007-10-31 18:28:00,0.76835,0.7685,0.76825,0.7685,1335699993.0
2007-10-31 18:29:00,0.7685,0.7685,0.76835,0.7685,1098300000.0
2007-10-31 18:30:00,0.7685,0.7687,0.7685,0.7685,1331300000.0
2007-10-31 18:31:00,0.7685,0.7685,0.7684,0.7684,974300000.0
2007-10-31 18:32:00,0.7684,0.76845,0.7683,0.7683,509600000.0
2007-10-31 18:33:00,0.7683,0.76845,0.7683,0.76845,246900000.0
2007-10-31 18:34:00,0.76845,0.7686,0.76845,0.7685,710400000.0
2007-10-31 18:35:00,0.7685,0.7686,0.76845,0.7685,979400000.0
2007-10-31 18:36:00,0.7685,0.7685,0.7684,0.7684,682500000.0
2007-10-31 18:37:00,0.7684,0.76845,0.76825,0.76845,545500000.0
2007-10-31 18:38:00,0.76845,0.76845,0.7684,0.7684,382400000.0
2007-10-31 18:39:00,0.7684,0.76845,0.7683,0.7683,307500000.0
2007-10-31 18:40:00,0.7683,0.76845,0.76825,0.76845,320900000.0
2007-10-31 18:41:00,0.76845,0.76845,0.7683,0.7683,1247400000.0
2007-10-31 18:42:00,0.7683,0.76845,0.7682,0.76845,495700000.0
2007-10-31 18:43:00,0.76845,0.76845,0.7681,0.76815,143300000.0
2007-10-31 18:44:00,0.7681,0.76815,0.768,0.768,731500000.0
2007-10-31 18:45:00,0.768,0.7682,0.768,0.7682,1275600000.0
2007-10-31 18:46:00,0.7682,0.7682,0.768,0.768,912200014.0
2007-10-31 18:47:00,0.7681,0.7681,0.768,0.768,894500000.0
2007-10-31 18:48:00,0.768,0.7681,0.76785,0.7681,1171599996.0
2007-10-31 18:49:00,0.7681,0.7681,0.768,0.76805,473500000.0
2007-10-31 18:50:00,0.76805,0.7681,0.768,0.768,310300000.0
2007-10-31 18:51:00,0.768,0.768,0.76795,0.768,541500000.0
2007-10-31 18:52:00,0.768,0.768,0.7677,0.7677,1892100000.0
2007-10-31 18:53:00,0.7678,0.7678,0.76765,0.7677,840100000.0
2007-10-31 18:54:00,0.7677,0.7677,0.7676,0.7677,993200000.0
2007-10-31 18:55:00,0.7677,0.7677,0.7676,0.7677,1080000000.0
2007-10-31 18:56:00,0.7677,0.7677,0.7673,0.7676,1823399997.0
2007-10-31 18:57:00,0.7676,0.7677,0.7676,0.7676,608000000.0
2007-10-31 18:58:00,0.7676,0.7676,0.7672,0.7672,1063600000.0
2007-10-31 18:59:00,0.7672,0.76725,0.7672,0.7672,1699400000.0
2007-10-31 19:00:00,0.7686,0.7686,0.7684,0.7684,1158600000.0
2007-10-31 19:01:00,0.7672,0.76725,0.76715,0.76725,1158600000.0
2007-10-31 19:02:00,0.76725,0.76725,0.76715,0.7672,1188000000.0
2007-10-31 19:03:00,0.7678,0.7679,0.7676,0.7678,1478900000.0
2007-10-31 19:04:00,0.7672,0.76725,0.767,0.7672,1478900000.0
2007-10-31 19:05:00,0.7672,0.76725,0.76715,0.76725,1291200000.0
2007-10-31 19:06:00,0.76725,0.76725,0.7672,0.7672,614400000.0
2007-10-31 19:07:00,0.7672,0.7672,0.7672,0.7672,1610400000.0
2007-10-31 19:08:00,0.7672,0.7672,0.7672,0.7672,1509600000.0
2007-10-31 19:09:00,0.7672,0.7672,0.76715,0.7672,1347200000.0
2007-10-31 19:10:00,0.7672,0.76735,0.76715,0.7672,1521899949.0
2007-10-31 19:11:00,0.7672,0.76735,0.7672,0.76735,1218299977.0
2007-10-31 19:12:00,0.76735,0.76735,0.7672,0.7672,660800000.0
2007-10-31 19:13:00,0.7672,0.7672,0.7672,0.7672,1581600000.0
2007-10-31 19:14:00,0.7672,0.7674,0.76715,0.7672,1108500000.0
2007-10-31 19:15:00,0.7673,0.7673,0.7672,0.7673,1276200000.0
2007-10-31 19:16:00,0.7673,0.7673,0.7673,0.7673,1122400000.0
2007-10-31 19:17:00,0.7673,0.7674,0.7672,0.7673,1217600000.0
2007-10-31 19:18:00,0.7673,0.7676,0.7673,0.7676,1312800000.0
2007-10-31 19:19:00,0.7675,0.7676,0.76745,0.76745,1130500000.0
2007-10-31 19:20:00,0.76745,0.76765,0.76745,0.76755,1213400001.0
2007-10-31 19:21:00,0.7687,0.7699,0.7675,0.7694,1285600000.0
2007-10-31 19:22:00,0.7679,0.7679,0.7678,0.7679,1285600000.0
2007-10-31 19:23:00,0.7679,0.768,0.76775,0.76795,747000000.0
2007-10-31 19:24:00,0.76785,0.7682,0.76785,0.76815,824999999.0
2007-10-31 19:25:00,0.76815,0.76875,0.76815,0.7684,1075699998.0
2007-10-31 19:26:00,0.7684,0.7686,0.76825,0.76825,587300000.0
2007-10-31 19:27:00,0.7683,0.7685,0.76825,0.7685,1329599995.0
2007-10-31 19:28:00,0.7685,0.7685,0.76825,0.7684,895100000.0
2007-10-31 19:29:00,0.7684,0.7685,0.76825,0.7683,1306399999.0
2007-10-31 19:30:00,0.768,0.7687,0.768,0.7683,860100000.0
2007-10-31 19:31:00,0.76835,0.7686,0.7683,0.76835,860100000.0
2007-10-31 19:32:00,0.76835,0.7687,0.7683,0.76845,758400000.0
2007-10-31 19:33:00,0.76845,0.76865,0.7684,0.7686,1450500000.0
2007-10-31 19:34:00,0.7686,0.76905,0.7686,0.7689,706399999.0
2007-10-31 19:35:00,0.7689,0.7689,0.7687,0.76875,1327800000.0
2007-10-31 19:36:00,0.7706,0.7706,0.7694,0.7694,1472199964.0
2007-10-31 19:37:00,0.7688,0.769,0.76875,0.7689,1472199964.0
2007-10-31 19:38:00,0.7689,0.7689,0.7687,0.7688,908000000.0
2007-10-31 19:39:00,0.7688,0.7689,0.7688,0.7689,904000000.0
2007-10-31 19:40:00,0.7689,0.7689,0.7688,0.7688,1708800000.0
2007-10-31 19:41:00,0.7688,0.76895,0.76875,0.76895,408500001.0
2007-10-31 19:42:00,0.76895,0.769,0.7689,0.769,943900000.0
2007-10-31 19:43:00,0.769,0.76925,0.769,0.7691,385400000.0
2007-10-31 19:44:00,0.7691,0.76925,0.769,0.7692,1582800000.0
2007-10-31 19:45:00,0.7692,0.7694,0.7691,0.7691,1612799997.0
2007-10-31 19:46:00,0.7691,0.7691,0.76905,0.76905,1264000000.0
2007-10-31 19:47:00,0.76905,0.7693,0.7689,0.76915,1998599999.0
2007-10-31 19:48:00,0.7692,0.7692,0.76885,0.76895,1500900018.0
2007-10-31 19:49:00,0.7713,0.7713,0.7709,0.7711,1455600002.0
2007-10-31 19:50:00,0.7689,0.76905,0.76885,0.769,1455600002.0
2007-10-31 19:51:00,0.769,0.769,0.7688,0.76885,1730400000.0
2007-10-31 19:52:00,0.76885,0.7689,0.7686,0.7689,2071400038.0
2007-10-31 19:53:00,0.7689,0.7689,0.7688,0.7688,708000000.0
2007-10-31 19:54:00,0.7688,0.7689,0.76845,0.76845,2008400000.0
2007-10-31 19:55:00,0.76845,0.76855,0.76845,0.7685,1952700000.0
2007-10-31 19:56:00,0.7685,0.7686,0.76835,0.7686,1442499977.0
2007-10-31 19:57:00,0.7686,0.7686,0.7685,0.7685,1544299971.0
2007-10-31 19:58:00,0.7685,0.7686,0.7684,0.7685,1853600000.0
2007-10-31 19:59:00,0.7685,0.76855,0.76845,0.76845,1720800000.0
2007-10-31 20:00:00,0.76845,0.7686,0.76825,0.76825,1557699968.0
2007-10-31 20:01:00,0.76815,0.76835,0.76795,0.76805,1648599970.0
2007-10-31 20:02:00,0.76805,0.76815,0.768,0.768,1622400000.0
2007-10-31 20:03:00,0.768,0.768,0.7678,0.7679,624000000.0
2007-10-31 20:04:00,0.7679,0.768,0.7677,0.7677,887500000.0
2007-10-31 20:05:00,0.7678,0.7681,0.7677,0.768,1014000005.0
2007-10-31 20:06:00,0.768,0.76835,0.76785,0.76825,949800000.0
2007-10-31 20:07:00,0.76825,0.7683,0.76775,0.768,1335999999.0
2007-10-31 20:08:00,0.7681,0.76825,0.7677,0.7678,1005300001.0
2007-10-31 20:09:00,0.7678,0.768,0.76775,0.76795,592700001.0
2007-10-31 20:10:00,0.76795,0.7681,0.76785,0.7681,1501299999.0
2007-10-31 20:11:00,0.7681,0.7681,0.7681,0.7681,749100000.0
2007-10-31 20:12:00,0.7681,0.7681,0.7674,0.7674,536800000.0
2007-10-31 20:13:00,0.7674,0.7678,0.76735,0.7674,1882400000.0
2007-10-31 20:14:00,0.7674,0.7674,0.7674,0.7674,330600000.0
2007-10-31 20:15:00,0.76705,0.76705,0.7639,0.7649,105600000.0
2007-10-31 20:16:00,0.7647,0.76855,0.7647,0.76645,263000000.0
2007-10-31 20:17:00,0.76645,0.767,0.76585,0.7664,149200000.0
2007-10-31 20:18:00,0.76635,0.7671,0.76605,0.76645,651000000.0
2007-10-31 20:19:00,0.7664,0.76775,0.7664,0.76735,503400000.0
2007-10-31 20:20:00,0.76735,0.76895,0.7672,0.7685,609800000.0
2007-10-31 20:21:00,0.7685,0.7699,0.7674,0.76925,894000000.0
2007-10-31 20:22:00,0.7694,0.76995,0.76775,0.76795,771200000.0
2007-10-31 20:23:00,0.76795,0.76825,0.7676,0.76765,526999997.0
2007-10-31 20:24:00,0.76765,0.7681,0.76715,0.7672,600900000.0
2007-10-31 20:25:00,0.7672,0.76785,0.7669,0.767,807700000.0
2007-10-31 20:26:00,0.767,0.76765,0.76695,0.76765,1020699989.0
2007-10-31 20:27:00,0.7709,0.7709,0.7706,0.7707,1400399999.0
2007-10-31 20:28:00,0.7678,0.768,0.76765,0.7677,1400399999.0
2007-10-31 20:29:00,0.771,0.7714,0.771,0.7714,1472000001.0
2007-10-31 20:30:00,0.7679,0.7685,0.76775,0.76845,1472000001.0
2007-10-31 20:31:00,0.76845,0.7699,0.76815,0.7699,772600000.0
2007-10-31 20:32:00,0.7699,0.7699,0.7692,0.7698,1139100002.0
2007-10-31 20:33:00,0.7698,0.77035,0.7698,0.77015,944299998.0
2007-10-31 20:34:00,0.77015,0.7714,0.77005,0.7711,1451900000.0
2007-10-31 20:35:00,0.7711,0.7711,0.7703,0.77065,2001500005.0
2007-10-31 20:36:00,0.7704,0.77045,0.76935,0.7694,1640599985.0
2007-10-31 20:37:00,0.76935,0.7703,0.7692,0.77005,1818799997.0
2007-10-31 20:38:00,0.7704,0.7713,0.77035,0.7708,1656700003.0
2007-10-31 20:39:00,0.7708,0.77125,0.7707,0.77125,767100000.0
2007-10-31 20:40:00,0.77125,0.77175,0.77095,0.77175,987800000.0
2007-10-31 20:41:00,0.77195,0.77195,0.77115,0.7712,1346099990.0
2007-10-31 20:42:00,0.7712,0.77195,0.7711,0.77145,1895599972.0
2007-10-31 20:43:00,0.77145,0.77215,0.7714,0.7717,1498300010.0
2007-10-31 20:44:00,0.7717,0.7724,0.77145,0.77195,1364400000.0
2007-10-31 20:45:00,0.77195,0.7728,0.77195,0.77245,1724100007.0
2007-10-31 20:46:00,0.7724,0.7731,0.77235,0.7724,1599300000.0
2007-10-31 20:47:00,0.7725,0.7725,0.77115,0.7715,1063299999.0
2007-10-31 20:48:00,0.7715,0.7716,0.771,0.771,829600000.0
2007-10-31 20:49:00,0.771,0.7712,0.77095,0.77105,897800004.0
2007-10-31 20:50:00,0.7711,0.7714,0.771,0.7712,669700000.0
2007-10-31 20:51:00,0.7712,0.7715,0.77115,0.7713,628100000.0
2007-10-31 20:52:00,0.7714,0.7722,0.77125,0.772,958300000.0
2007-10-31 20:53:00,0.772,0.7731,0.772,0.7726,1031500000.0
2007-10-31 20:54:00,0.7726,0.7731,0.7726,0.77285,1399500000.0
2007-10-31 20:55:00,0.77285,0.7729,0.77285,0.77285,745500000.0
2007-10-31 20:56:00,0.77285,0.7736,0.77285,0.7736,601100000.0
2007-10-31 20:57:00,0.7736,0.7738,0.773,0.7733,1047000000.0
2007-10-31 20:58:00,0.7733,0.7737,0.7733,0.7737,724000000.0
2007-10-31 20:59:00,0.7737,0.7737,0.77245,0.7732,989800000.0
2007-10-31 21:00:00,0.7732,0.7733,0.7725,0.7729,876700000.0
2007-10-31 21:01:00,0.7729,0.7729,0.7718,0.7719,977500000.0
2007-10-31 21:02:00,0.7719,0.7721,0.7718,0.7719,906400000.0
2007-10-31 21:03:00,0.7719,0.7723,0.77175,0.7721,1017000000.0
2007-10-31 21:04:00,0.77195,0.7721,0.7718,0.7718,1189900000.0
2007-10-31 21:05:00,0.7718,0.7718,0.77105,0.7715,1153700000.0
2007-10-31 21:06:00,0.7715,0.7717,0.77105,0.77115,1465600000.0
2007-10-31 21:07:00,0.77115,0.7717,0.77095,0.7715,1616399970.0
2007-10-31 21:08:00,0.7715,0.77175,0.7712,0.7714,862500000.0
2007-10-31 21:09:00,0.7714,0.7716,0.7712,0.7715,1451600000.0
2007-10-31 21:10:00,0.7715,0.772,0.7715,0.7717,1001500000.0
2007-10-31 21:11:00,0.7717,0.7719,0.7717,0.7717,908500000.0
2007-10-31 21:12:00,0.7717,0.7717,0.7711,0.7711,1753299968.0
2007-10-31 21:13:00,0.7713,0.7713,0.7713,0.7713,1949300040.0
2007-10-31 21:14:00,0.7712,0.77145,0.77105,0.77115,1949300040.0
2007-10-31 21:15:00,0.7715,0.7716,0.7715,0.7715,1461300000.0
2007-10-31 21:16:00,0.77115,0.77125,0.771,0.77115,1461300000.0
2007-10-31 21:17:00,0.7714,0.7714,0.7714,0.7714,2059299999.0
2007-10-31 21:18:00,0.7715,0.7715,0.7714,0.7714,2059299999.0
2007-10-31 21:19:00,0.77115,0.77115,0.77085,0.7709,2059299999.0
2007-10-31 21:21:00,0.7711,0.77115,0.77045,0.77045,942200001.0
2007-10-31 21:22:00,0.7714,0.7714,0.7714,0.7714,1996299999.0
2007-10-31 21:23:00,0.7715,0.7715,0.7714,0.7714,1996299999.0
2007-10-31 21:24:00,0.77055,0.77085,0.77045,0.77045,1996299999.0
2007-10-31 21:25:00,0.77035,0.77055,0.77035,0.77045,2018399983.0
2007-10-31 21:26:00,0.77045,0.77105,0.77045,0.77075,1556599998.0
2007-10-31 21:27:00,0.7714,0.7724,0.7714,0.772,1431499999.0
2007-10-31 21:28:00,0.7719,0.772,0.7719,0.772,1431499999.0
2007-10-31 21:29:00,0.7719,0.772,0.7719,0.772,1431499999.0
2007-10-31 21:30:00,0.77135,0.77175,0.77135,0.77135,1431499999.0
2007-10-31 21:31:00,0.77135,0.77135,0.77085,0.77085,1623700000.0
2007-10-31 21:32:00,0.77085,0.7709,0.77065,0.77075,2030900000.0
2007-10-31 21:33:00,0.77075,0.77085,0.77075,0.77085,1326900000.0
2007-10-31 21:34:00,0.77085,0.7713,0.77075,0.7712,684300000.0
2007-10-31 21:35:00,0.77115,0.7712,0.77105,0.77115,1174900028.0
2007-10-31 21:36:00,0.77115,0.7713,0.77115,0.7713,626900000.0
2007-10-31 21:37:00,0.7713,0.77145,0.77125,0.77125,1757500000.0
2007-10-31 21:38:00,0.77125,0.77125,0.77115,0.77115,827500000.0
2007-10-31 21:39:00,0.77115,0.77135,0.77115,0.77135,1687600027.0
2007-10-31 21:40:00,0.77135,0.77135,0.771,0.7711,1297600000.0
2007-10-31 21:41:00,0.7711,0.77145,0.771,0.77125,1048000001.0
2007-10-31 21:42:00,0.77125,0.7715,0.77115,0.77125,1495200001.0
2007-10-31 21:43:00,0.77125,0.7713,0.7712,0.7713,910900000.0
2007-10-31 21:44:00,0.7713,0.7714,0.77125,0.7714,504000000.0
2007-10-31 21:45:00,0.7714,0.7714,0.7712,0.7713,587300000.0
2007-10-31 21:46:00,0.77125,0.77145,0.77125,0.7714,939900012.0
2007-10-31 21:47:00,0.7714,0.7725,0.7714,0.7717,974500000.0
2007-10-31 21:48:00,0.7717,0.7719,0.77165,0.7717,982300000.0
2007-10-31 21:49:00,0.7717,0.7718,0.7716,0.7718,1464600000.0
2007-10-31 21:51:00,0.7717,0.7717,0.7712,0.7716,1565300000.0
2007-10-31 21:52:00,0.7716,0.7716,0.7712,0.7714,1207300000.0
2007-10-31 21:53:00,0.7714,0.7715,0.7714,0.77145,568800000.0
2007-10-31 21:54:00,0.7715,0.7715,0.7715,0.7715,692000000.0
2007-10-31 21:55:00,0.7715,0.7715,0.7715,0.7715,151200000.0
2007-10-31 21:56:00,0.7715,0.7716,0.7715,0.7716,374400000.0
2007-10-31 21:57:00,0.773,0.7735,0.773,0.7731,1531700000.0
2007-10-31 21:58:00,0.7716,0.7716,0.77135,0.77155,1531700000.0
2007-10-31 21:59:00,0.77155,0.77155,0.77085,0.77095,887100000.0
2007-10-31 22:00:00,0.77095,0.7711,0.77085,0.7709,749600000.0
2007-10-31 22:01:00,0.7709,0.771,0.77085,0.77095,1014600000.0
2007-10-31 22:02:00,0.771,0.771,0.77095,0.771,943100000.0
2007-10-31 22:03:00,0.771,0.7711,0.7708,0.771,1230600018.0
2007-10-31 22:04:00,0.771,0.77145,0.77095,0.77145,1275600000.0
2007-10-31 22:05:00,0.77145,0.7717,0.7713,0.7714,967700000.0
2007-10-31 22:06:00,0.7714,0.7714,0.77075,0.7708,1764800000.0
2007-10-31 22:07:00,0.7708,0.7709,0.77045,0.77045,1482900000.0
2007-10-31 22:08:00,0.7705,0.7705,0.7703,0.77045,1216800005.0
2007-10-31 22:09:00,0.7704,0.77045,0.7701,0.7703,1042700000.0
2007-10-31 22:10:00,0.7703,0.7706,0.7703,0.77055,1175700000.0
2007-10-31 22:11:00,0.77055,0.7714,0.77055,0.7713,1002700000.0
2007-10-31 22:12:00,0.7713,0.7713,0.7711,0.7712,876800000.0
2007-10-31 22:13:00,0.7712,0.7713,0.77115,0.77125,1375200000.0
2007-10-31 22:14:00,0.77125,0.77155,0.77125,0.77145,1548000000.0
2007-10-31 22:15:00,0.77145,0.7717,0.77145,0.7716,1905800000.0
2007-10-31 22:16:00,0.772,0.7721,0.7717,0.7721,1220799964.0
2007-10-31 22:18:00,0.7715,0.7716,0.7714,0.7716,1220799964.0
2007-10-31 22:19:00,0.7716,0.7716,0.7714,0.7714,548500000.0
2007-10-31 22:20:00,0.7714,0.7715,0.7714,0.7715,936900000.0
2007-10-31 22:21:00,0.7714,0.7715,0.77135,0.7715,663300000.0
2007-10-31 22:22:00,0.7715,0.7716,0.7715,0.7716,460000000.0
2007-10-31 22:23:00,0.7716,0.7716,0.77145,0.7715,448700000.0
2007-10-31 22:25:00,0.77145,0.77155,0.77135,0.77155,1950800038.0
2007-10-31 22:26:00,0.7715,0.77155,0.77145,0.77155,1481900003.0
2007-10-31 22:27:00,0.77155,0.77235,0.77145,0.7722,1119700000.0
2007-10-31 22:28:00,0.7722,0.7722,0.77185,0.772,1206400000.0
2007-10-31 22:29:00,0.772,0.772,0.77195,0.77195,1735200000.0
2007-10-31 22:30:00,0.77195,0.77205,0.77195,0.77205,2078400000.0
2007-10-31 22:31:00,0.77205,0.77245,0.77205,0.7723,1357600000.0
2007-10-31 22:32:00,0.7723,0.7724,0.772,0.77225,1114800000.0
2007-10-31 22:33:00,0.77225,0.77225,0.7715,0.772,981600000.0
2007-10-31 22:34:00,0.772,0.77245,0.7719,0.7724,1667700001.0
2007-10-31 22:35:00,0.7723,0.7725,0.7722,0.7722,1751100000.0
2007-10-31 22:36:00,0.772,0.7723,0.772,0.7723,1751100000.0
2007-10-31 22:37:00,0.7722,0.7722,0.772,0.772,1751100000.0
2007-10-31 22:38:00,0.7723,0.7725,0.7723,0.7725,1751100000.0
2007-10-31 22:39:00,0.7725,0.7726,0.7725,0.7726,1205500002.0
2007-10-31 22:40:00,0.7722,0.7723,0.7722,0.7723,1115600000.0
2007-10-31 22:41:00,0.7725,0.77255,0.77205,0.77225,1115600000.0
2007-10-31 22:42:00,0.77225,0.77225,0.7721,0.7721,1128700000.0
2007-10-31 22:43:00,0.77215,0.77265,0.77205,0.77265,1638600000.0
2007-10-31 22:44:00,0.772,0.772,0.7719,0.7719,829200000.0
2007-10-31 22:45:00,0.77265,0.773,0.7722,0.77295,829200000.0
2007-10-31 22:46:00,0.7729,0.77295,0.77275,0.77275,1458400000.0
2007-10-31 22:47:00,0.77275,0.77285,0.7726,0.77265,1903899999.0
2007-10-31 22:48:00,0.77265,0.7727,0.7726,0.77265,421100000.0
2007-10-31 22:49:00,0.77265,0.7727,0.7726,0.7727,1269000000.0
2007-10-31 22:50:00,0.77255,0.7727,0.77255,0.7727,1482200000.0
2007-10-31 22:51:00,0.77265,0.7727,0.77265,0.7727,968200000.0
2007-10-31 22:52:00,0.77265,0.77285,0.77265,0.7727,1464500000.0
2007-10-31 22:54:00,0.77275,0.77285,0.7722,0.77275,953900000.0
2007-10-31 22:55:00,0.7716,0.7721,0.7716,0.7721,869200000.0
2007-10-31 22:56:00,0.772,0.7722,0.772,0.7722,869200000.0
2007-10-31 22:57:00,0.77285,0.77365,0.77285,0.7732,869200000.0
2007-10-31 22:58:00,0.7732,0.77345,0.7732,0.77325,1148800000.0
2007-10-31 22:59:00,0.7732,0.77325,0.77295,0.77305,1700500000.0
2007-10-31 23:00:00,0.77305,0.77305,0.77285,0.77295,610500000.0
2007-10-31 23:01:00,0.77295,0.77315,0.77295,0.77315,1052000000.0
2007-10-31 23:02:00,0.77315,0.7733,0.77285,0.773,706100000.0
2007-10-31 23:03:00,0.773,0.7731,0.7726,0.7731,997400000.0
2007-10-31 23:04:00,0.7731,0.7731,0.77285,0.77285,599200000.0
2007-10-31 23:05:00,0.77285,0.773,0.7725,0.7727,320900000.0
2007-10-31 23:06:00,0.7727,0.7727,0.77235,0.77235,469600000.0
2007-10-31 23:07:00,0.77235,0.7727,0.77235,0.77265,1341500000.0
2007-10-31 23:08:00,0.77265,0.7727,0.7724,0.7726,450900000.0
2007-10-31 23:09:00,0.7726,0.7727,0.7725,0.7725,107400000.0
2007-10-31 23:10:00,0.7725,0.7728,0.7725,0.7726,412800000.0
2007-10-31 23:11:00,0.7726,0.7726,0.7726,0.7726,275200000.0
2007-10-31 23:12:00,0.77265,0.7727,0.77225,0.7723,397300000.0
2007-10-31 23:13:00,0.77225,0.77255,0.77225,0.7725,694900000.0
2007-10-31 23:14:00,0.7725,0.7725,0.7722,0.7722,487500000.0
2007-10-31 23:15:00,0.77215,0.7723,0.77175,0.772,366500000.0
2007-10-31 23:16:00,0.77195,0.7722,0.77185,0.7722,986100000.0
2007-10-31 23:17:00,0.7722,0.7722,0.77205,0.77205,253100000.0
2007-10-31 23:18:00,0.77205,0.7724,0.77205,0.77215,513500001.0
2007-10-31 23:19:00,0.77235,0.77235,0.77205,0.7722,455000000.0
2007-10-31 23:20:00,0.7722,0.7722,0.77205,0.77215,591600000.0
2007-10-31 23:21:00,0.77215,0.77215,0.7721,0.7721,316400000.0
2007-10-31 23:22:00,0.7721,0.7722,0.772,0.7721,612700000.0
2007-10-31 23:23:00,0.7721,0.7722,0.77195,0.7721,850700000.0
2007-10-31 23:24:00,0.7721,0.7721,0.77205,0.7721,713600000.0
2007-10-31 23:25:00,0.7721,0.7721,0.7721,0.7721,760800000.0
2007-10-31 23:26:00,0.7721,0.7721,0.77185,0.77185,602800000.0
2007-10-31 23:27:00,0.7719,0.772,0.7718,0.772,821500000.0
2007-10-31 23:28:00,0.772,0.7721,0.7719,0.772,736200000.0
2007-10-31 23:29:00,0.772,0.7723,0.772,0.7723,217600000.0
2007-10-31 23:30:00,0.7723,0.7723,0.7717,0.77215,683300000.0
2007-10-31 23:31:00,0.77215,0.7724,0.77215,0.7723,848700000.0
2007-10-31 23:32:00,0.7723,0.7724,0.7722,0.7723,710000000.0
2007-10-31 23:33:00,0.7723,0.7726,0.77225,0.7723,606400000.0
2007-10-31 23:34:00,0.7727,0.7727,0.7727,0.7727,1244800000.0
2007-10-31 23:35:00,0.77225,0.77265,0.77215,0.7722,1244800000.0
2007-10-31 23:36:00,0.77215,0.77235,0.77215,0.77235,830200001.0
2007-10-31 23:37:00,0.77235,0.77235,0.772,0.77215,706500000.0
2007-10-31 23:38:00,0.77215,0.77215,0.7717,0.77185,542400000.0
2007-10-31 23:39:00,0.77185,0.7725,0.77185,0.7725,597300000.0
2007-10-31 23:40:00,0.7725,0.7725,0.7722,0.7724,667500000.0
2007-10-31 23:41:00,0.7724,0.7724,0.77225,0.7723,808800000.0
2007-10-31 23:42:00,0.7723,0.7723,0.7722,0.7723,704400000.0
2007-10-31 23:43:00,0.7723,0.7723,0.7719,0.7722,667200000.0
2007-10-31 23:44:00,0.7722,0.7722,0.7719,0.7719,494300000.0
2007-10-31 23:45:00,0.7719,0.7721,0.77175,0.7721,946400000.0
2007-10-31 23:46:00,0.7721,0.7722,0.772,0.7722,911900000.0
2007-10-31 23:47:00,0.7722,0.7725,0.772,0.7721,1047000002.0
2007-10-31 23:48:00,0.7721,0.7721,0.772,0.7721,729800000.0
2007-10-31 23:49:00,0.7721,0.7721,0.772,0.772,389600000.0
2007-10-31 23:50:00,0.772,0.7721,0.7719,0.77195,990600000.0
2007-10-31 23:51:00,0.77195,0.772,0.77195,0.772,1257900000.0
2007-10-31 23:52:00,0.772,0.772,0.77195,0.77195,939100000.0
2007-10-31 23:53:00,0.77195,0.7721,0.77195,0.772,1007400000.0
2007-10-31 23:54:00,0.772,0.772,0.77175,0.77175,1706200000.0
2007-10-31 23:55:00,0.7718,0.77205,0.77165,0.77205,1361800000.0
2007-10-31 23:56:00,0.77205,0.7722,0.772,0.7722,749100000.0
2007-10-31 23:57:00,0.77215,0.7723,0.77205,0.7723,1271500000.0
2007-10-31 23:58:00,0.7723,0.7725,0.7723,0.7724,599200000.0
2007-10-31 23:59:00,0.7724,0.7726,0.7724,0.7725,578400000.0
2007-11-01 00:00:00,0.7725,0.7726,0.7725,0.7726,420800000.0
2007-11-01 00:01:00,0.7726,0.7726,0.77245,0.7725,815900000.0
2007-11-01 00:02:00,0.7725,0.7728,0.77215,0.7728,1015900000.0
2007-11-01 00:03:00,0.7728,0.77285,0.77255,0.77255,719400000.0
2007-11-01 00:04:00,0.77255,0.7729,0.7725,0.7728,389600000.0
2007-11-01 00:05:00,0.7728,0.7728,0.7726,0.7727,1274800000.0
2007-11-01 00:06:00,0.7727,0.77305,0.7726,0.773,608800000.0
2007-11-01 00:07:00,0.773,0.7736,0.7727,0.77315,878400001.0
2007-11-01 00:08:00,0.77315,0.7734,0.7731,0.7734,732700000.0
2007-11-01 00:09:00,0.7734,0.7734,0.77305,0.7733,806400000.0
2007-11-01 00:10:00,0.7733,0.7733,0.7731,0.77315,1033000000.0
2007-11-01 00:11:00,0.7733,0.7733,0.7732,0.77325,799200000.0
2007-11-01 00:12:00,0.77325,0.7734,0.77325,0.7733,497600000.0
2007-11-01 00:13:00,0.7733,0.7733,0.7731,0.77325,648300000.0
2007-11-01 00:14:00,0.77325,0.7733,0.7731,0.7731,606400000.0
2007-11-01 00:15:00,0.7731,0.7731,0.77295,0.7731,916200000.0
2007-11-01 00:16:00,0.7731,0.7731,0.773,0.773,719300000.0
2007-11-01 00:17:00,0.773,0.7731,0.7729,0.773,876500000.0
2007-11-01 00:18:00,0.773,0.773,0.77285,0.7729,724000000.0
2007-11-01 00:19:00,0.7729,0.7729,0.7729,0.7729,643200000.0
2007-11-01 00:20:00,0.7729,0.773,0.7727,0.7727,829500000.0
2007-11-01 00:21:00,0.7728,0.7729,0.7726,0.7727,829700000.0
2007-11-01 00:22:00,0.7728,0.7729,0.77265,0.77265,1584600000.0
2007-11-01 00:23:00,0.7727,0.7727,0.7726,0.7726,853000000.0
2007-11-01 00:24:00,0.7728,0.77295,0.7725,0.77255,853000000.0
2007-11-01 00:25:00,0.77255,0.773,0.77245,0.77285,740600000.0
2007-11-01 00:26:00,0.77285,0.77305,0.77265,0.7728,1062900000.0
2007-11-01 00:27:00,0.7728,0.7728,0.77265,0.7728,721700000.0
2007-11-01 00:28:00,0.7725,0.7727,0.77235,0.77235,621600000.0
2007-11-01 00:29:00,0.77235,0.77235,0.7723,0.77235,774100000.0
2007-11-01 00:30:00,0.77235,0.77235,0.7723,0.77235,796200000.0
2007-11-01 00:31:00,0.77235,0.77235,0.7722,0.7722,1098700000.0
2007-11-01 00:32:00,0.7722,0.7726,0.7722,0.7726,1163400000.0
2007-11-01 00:33:00,0.7726,0.77275,0.77255,0.77275,668499999.0
2007-11-01 00:34:00,0.77275,0.7728,0.77275,0.7728,881600000.0
2007-11-01 00:35:00,0.7728,0.7728,0.7728,0.7728,845600000.0
2007-11-01 00:36:00,0.7728,0.77285,0.77275,0.7728,1015200000.0
2007-11-01 00:37:00,0.7728,0.7728,0.7728,0.7728,1104000000.0
2007-11-01 00:38:00,0.7728,0.7729,0.7728,0.7729,1024800000.0
2007-11-01 00:39:00,0.7729,0.773,0.7727,0.7729,909400000.0
2007-11-01 00:40:00,0.77295,0.77295,0.77275,0.77295,1049300000.0
2007-11-01 00:41:00,0.77295,0.77315,0.7729,0.77305,758900000.0
2007-11-01 00:42:00,0.7725,0.7726,0.7725,0.7725,1758400000.0
2007-11-01 00:43:00,0.77295,0.773,0.77295,0.773,1758400000.0
2007-11-01 00:44:00,0.77295,0.773,0.77285,0.773,711300000.0
2007-11-01 00:45:00,0.773,0.773,0.773,0.773,947800000.0
2007-11-01 00:46:00,0.773,0.773,0.7729,0.773,825400000.0
2007-11-01 00:47:00,0.773,0.773,0.7728,0.7728,844000000.0
2007-11-01 00:48:00,0.7728,0.7729,0.7728,0.7729,609600000.0
2007-11-01 00:49:00,0.7729,0.7729,0.7728,0.7728,716800000.0
2007-11-01 00:50:00,0.77285,0.77295,0.7727,0.7729,657700000.0
2007-11-01 00:51:00,0.77275,0.773,0.77265,0.77295,749700000.0
2007-11-01 00:52:00,0.77295,0.773,0.7729,0.77295,618500000.0
2007-11-01 00:53:00,0.77295,0.77295,0.77285,0.7729,812000000.0
2007-11-01 00:54:00,0.7729,0.77295,0.77285,0.77285,860800000.0
2007-11-01 00:55:00,0.77285,0.773,0.77285,0.773,872900000.0
2007-11-01 00:56:00,0.773,0.773,0.7729,0.773,665600000.0
2007-11-01 00:57:00,0.773,0.773,0.7729,0.7729,836800000.0
2007-11-01 00:58:00,0.7729,0.7729,0.77275,0.7729,967700000.0
2007-11-01 00:59:00,0.7729,0.773,0.77275,0.77295,406600000.0
2007-11-01 01:00:00,0.77295,0.773,0.77285,0.7729,939500000.0
2007-11-01 01:01:00,0.7729,0.7729,0.77285,0.77285,463900000.0
2007-11-01 01:02:00,0.7729,0.773,0.7728,0.773,535100000.0
2007-11-01 01:03:00,0.773,0.773,0.7727,0.7729,1906699986.0
2007-11-01 01:04:00,0.773,0.773,0.77265,0.7727,790600000.0
2007-11-01 01:05:00,0.7727,0.7727,0.77265,0.77265,695200000.0
2007-11-01 01:06:00,0.77265,0.7727,0.77255,0.7727,799699996.0
2007-11-01 01:07:00,0.7727,0.7727,0.77265,0.7727,566400000.0
2007-11-01 01:08:00,0.7727,0.7727,0.7726,0.7727,757600000.0
2007-11-01 01:09:00,0.7727,0.7727,0.77255,0.77255,1103400000.0
2007-11-01 01:10:00,0.77255,0.7727,0.77255,0.7726,985600000.0
2007-11-01 01:11:00,0.7726,0.7726,0.77245,0.77245,886600000.0
2007-11-01 01:12:00,0.7725,0.7727,0.77245,0.7726,1071100000.0
2007-11-01 01:13:00,0.7726,0.7727,0.7726,0.7726,886400000.0
2007-11-01 01:14:00,0.7726,0.7728,0.77255,0.77255,269400000.0
2007-11-01 01:15:00,0.77265,0.7727,0.7725,0.7726,581699999.0
2007-11-01 01:16:00,0.7726,0.7727,0.7726,0.7727,662400000.0
2007-11-01 01:17:00,0.7727,0.7727,0.77265,0.7727,489900000.0
2007-11-01 01:18:00,0.7727,0.7727,0.77255,0.77255,1697000000.0
2007-11-01 01:19:00,0.77255,0.7726,0.77255,0.7726,1352100000.0
2007-11-01 01:20:00,0.77255,0.7726,0.7725,0.7726,1051400000.0
2007-11-01 01:21:00,0.7726,0.77265,0.77245,0.7726,595700000.0
2007-11-01 01:22:00,0.7726,0.7726,0.77255,0.7726,496800000.0
2007-11-01 01:23:00,0.7726,0.7726,0.77255,0.7726,708500000.0
2007-11-01 01:24:00,0.7726,0.7729,0.77255,0.77255,919800000.0
2007-11-01 01:25:00,0.7726,0.77275,0.77245,0.77255,1132200000.0
2007-11-01 01:26:00,0.77255,0.7726,0.77255,0.7726,886900000.0
2007-11-01 01:27:00,0.7726,0.7726,0.77245,0.7726,861400000.0
2007-11-01 01:28:00,0.7726,0.77275,0.77255,0.7726,1258100000.0
2007-11-01 01:29:00,0.77255,0.7727,0.7725,0.7727,764200000.0
2007-11-01 01:30:00,0.7727,0.7728,0.7726,0.7727,433600000.0
2007-11-01 01:31:00,0.7727,0.7727,0.7726,0.7726,918600000.0
2007-11-01 01:32:00,0.7727,0.7729,0.77255,0.7729,613900000.0
2007-11-01 01:33:00,0.7729,0.7729,0.77265,0.7727,1152800000.0
2007-11-01 01:34:00,0.7727,0.7729,0.7727,0.7728,1223200000.0
2007-11-01 01:35:00,0.7728,0.7728,0.7727,0.7727,1288800000.0
2007-11-01 01:36:00,0.7727,0.7727,0.7725,0.7726,1956000000.0
2007-11-01 01:37:00,0.7726,0.7727,0.7726,0.77265,1439600000.0
2007-11-01 01:38:00,0.77265,0.7729,0.77255,0.7727,2112300000.0
2007-11-01 01:39:00,0.7727,0.7728,0.77265,0.7727,1826100000.0
2007-11-01 01:40:00,0.7727,0.7728,0.77265,0.7727,1145600000.0
2007-11-01 01:41:00,0.7727,0.7727,0.7725,0.7726,1587100000.0
2007-11-01 01:42:00,0.7726,0.7726,0.7724,0.7725,1397700000.0
2007-11-01 01:43:00,0.7726,0.7726,0.7724,0.7725,871500000.0
2007-11-01 01:44:00,0.7725,0.7725,0.77235,0.7724,1036000000.0
2007-11-01 01:45:00,0.7715,0.7715,0.7715,0.7715,890000000.0
2007-11-01 01:46:00,0.7726,0.7727,0.7725,0.7727,890000000.0
2007-11-01 01:47:00,0.7727,0.7727,0.77255,0.7726,2076399923.0
2007-11-01 01:48:00,0.7726,0.7726,0.77245,0.7725,1675400000.0
2007-11-01 01:49:00,0.7725,0.7726,0.7725,0.7726,535900000.0
2007-11-01 01:50:00,0.7726,0.7726,0.77255,0.7726,496800000.0
2007-11-01 01:51:00,0.7726,0.7726,0.7725,0.7725,1101000000.0
2007-11-01 01:52:00,0.7725,0.7726,0.77245,0.7725,1506899968.0
2007-11-01 01:53:00,0.7725,0.7726,0.77235,0.7726,1516700000.0
2007-11-01 01:54:00,0.7726,0.7726,0.7724,0.7724,1091900000.0
2007-11-01 01:55:00,0.7725,0.7725,0.7721,0.7722,1743200000.0
2007-11-01 01:56:00,0.7722,0.7723,0.7722,0.7722,875200000.0
2007-11-01 01:57:00,0.7723,0.7723,0.772,0.772,1054300000.0
2007-11-01 01:58:00,0.772,0.7721,0.772,0.7721,620800000.0
2007-11-01 01:59:00,0.7721,0.7721,0.77195,0.77205,1132600001.0
2007-11-01 02:00:00,0.77205,0.7721,0.7719,0.77205,1970999939.0
2007-11-01 02:01:00,0.7721,0.77215,0.77205,0.77215,725099996.0
2007-11-01 02:02:00,0.77215,0.7722,0.77215,0.77215,1088700000.0
2007-11-01 02:03:00,0.77215,0.77235,0.7721,0.77235,868000000.0
2007-11-01 02:04:00,0.77235,0.77235,0.7722,0.7722,613900000.0
2007-11-01 02:05:00,0.7722,0.7722,0.7722,0.7722,218400000.0
2007-11-01 02:06:00,0.7722,0.7722,0.77205,0.7722,1308799950.0
2007-11-01 02:07:00,0.7722,0.77255,0.77215,0.77255,1772100036.0
2007-11-01 02:08:00,0.77255,0.77255,0.77245,0.77255,716800000.0
2007-11-01 02:09:00,0.77255,0.7727,0.7725,0.7726,1227599999.0
2007-11-01 02:10:00,0.7726,0.7728,0.77245,0.77265,1193800000.0
2007-11-01 02:11:00,0.77265,0.773,0.7724,0.77245,1169399998.0
2007-11-01 02:12:00,0.77245,0.77305,0.77235,0.77305,932800000.0
2007-11-01 02:13:00,0.77305,0.77315,0.7729,0.77315,496800000.0
2007-11-01 02:14:00,0.77315,0.77345,0.77305,0.7731,761800000.0
2007-11-01 02:15:00,0.7731,0.77325,0.7731,0.7732,541200000.0
2007-11-01 02:16:00,0.77325,0.77325,0.7731,0.77315,383500000.0
2007-11-01 02:17:00,0.77315,0.77315,0.77245,0.77275,576700000.0
2007-11-01 02:18:00,0.77275,0.7728,0.7723,0.7723,708800000.0
2007-11-01 02:19:00,0.7723,0.7725,0.7722,0.77225,666000000.0
2007-11-01 02:20:00,0.77225,0.77225,0.7715,0.7716,1030399999.0
2007-11-01 02:21:00,0.7715,0.7717,0.771,0.7712,818300000.0
2007-11-01 02:22:00,0.7712,0.7712,0.7712,0.7712,1050400000.0
2007-11-01 02:23:00,0.7712,0.77145,0.7712,0.7714,802400000.0
2007-11-01 02:24:00,0.7714,0.7716,0.7714,0.7716,1060699999.0
2007-11-01 02:25:00,0.7716,0.7716,0.7715,0.7716,710100000.0
2007-11-01 02:26:00,0.7716,0.7716,0.7715,0.7716,880800000.0
2007-11-01 02:27:00,0.7716,0.7716,0.7715,0.7716,461600000.0
2007-11-01 02:28:00,0.7716,0.7716,0.77145,0.7715,1100000000.0
2007-11-01 02:29:00,0.7715,0.7715,0.77125,0.77135,1512299997.0
2007-11-01 02:30:00,0.77135,0.772,0.77135,0.7715,1052700000.0
2007-11-01 02:31:00,0.7715,0.7718,0.7715,0.77155,1678799978.0
2007-11-01 02:32:00,0.77155,0.77195,0.77125,0.77135,676799983.0
2007-11-01 02:33:00,0.77135,0.7718,0.77135,0.7718,1609300000.0
2007-11-01 02:34:00,0.7718,0.7722,0.77175,0.7722,2053499979.0
2007-11-01 02:35:00,0.77215,0.77225,0.7718,0.7718,2109400007.0
2007-11-01 02:36:00,0.7718,0.7718,0.77105,0.77135,1166899996.0
2007-11-01 02:37:00,0.77135,0.7715,0.77115,0.7715,871799990.0
2007-11-01 02:38:00,0.7715,0.7716,0.7714,0.7715,1576499993.0
2007-11-01 02:39:00,0.7715,0.7716,0.7715,0.77155,1012800000.0
2007-11-01 02:40:00,0.77155,0.7716,0.77135,0.7716,1480900003.0
2007-11-01 02:41:00,0.7716,0.7717,0.7715,0.7716,1848000046.0
2007-11-01 02:42:00,0.7716,0.7716,0.77145,0.7715,1262500000.0
2007-11-01 02:43:00,0.7715,0.7715,0.77145,0.77145,852400000.0
2007-11-01 02:44:00,0.77145,0.77145,0.77095,0.7714,1370300000.0
2007-11-01 02:45:00,0.77145,0.77165,0.7714,0.77165,1130600000.0
2007-11-01 02:46:00,0.77165,0.77165,0.7715,0.77155,764800000.0
2007-11-01 02:47:00,0.77155,0.77155,0.7714,0.77155,1157500000.0
2007-11-01 02:48:00,0.77155,0.77175,0.77155,0.77175,687200000.0
2007-11-01 02:49:00,0.77175,0.77175,0.77155,0.7716,976000000.0
2007-11-01 02:50:00,0.7716,0.7716,0.77155,0.7716,982400000.0
2007-11-01 02:51:00,0.7716,0.77175,0.7716,0.77165,758400000.0
2007-11-01 02:52:00,0.77165,0.77185,0.7716,0.7717,657800000.0
2007-11-01 02:53:00,0.77165,0.77165,0.7715,0.77155,637600000.0
2007-11-01 02:54:00,0.77155,0.7718,0.77155,0.77175,590900001.0
2007-11-01 02:55:00,0.77175,0.77205,0.77175,0.772,951500000.0
2007-11-01 02:56:00,0.772,0.7725,0.772,0.7723,852700000.0
2007-11-01 02:57:00,0.7723,0.77235,0.77215,0.77235,1033599998.0
2007-11-01 02:58:00,0.77235,0.77235,0.77225,0.7723,1540000021.0
2007-11-01 02:59:00,0.7723,0.77265,0.7722,0.7726,1018600000.0
2007-11-01 03:00:00,0.7726,0.773,0.77255,0.77295,1333500001.0
2007-11-01 03:01:00,0.77295,0.773,0.7728,0.7728,706900000.0
2007-11-01 03:02:00,0.7728,0.7728,0.7727,0.7727,936400000.0
2007-11-01 03:03:00,0.7727,0.77275,0.7727,0.77275,519000000.0
2007-11-01 03:04:00,0.77275,0.77275,0.77255,0.7726,1898100031.0
2007-11-01 03:05:00,0.7726,0.7726,0.77245,0.7725,941300003.0
2007-11-01 03:06:00,0.7725,0.77265,0.77245,0.7726,1903600059.0
2007-11-01 03:07:00,0.7726,0.7726,0.7726,0.7726,672800000.0
2007-11-01 03:08:00,0.7726,0.7726,0.7726,0.7726,619200000.0
2007-11-01 03:09:00,0.7726,0.7726,0.7725,0.77255,1268000000.0
2007-11-01 03:10:00,0.77255,0.77255,0.7725,0.7725,403600000.0
2007-11-01 03:11:00,0.7725,0.7725,0.7724,0.77245,452400000.0
2007-11-01 03:12:00,0.77245,0.77245,0.7724,0.77245,609500000.0
2007-11-01 03:13:00,0.77245,0.7725,0.7724,0.7725,637500000.0
2007-11-01 03:14:00,0.7725,0.7725,0.77245,0.7725,340800000.0
2007-11-01 03:15:00,0.7725,0.7725,0.77215,0.7722,540000000.0
2007-11-01 03:16:00,0.7722,0.7722,0.7715,0.77155,1696300000.0
2007-11-01 03:17:00,0.77155,0.7717,0.77155,0.7717,452000000.0
2007-11-01 03:18:00,0.7717,0.77205,0.7713,0.7715,1103399996.0
2007-11-01 03:19:00,0.7707,0.771,0.7707,0.7709,1443000000.0
2007-11-01 03:20:00,0.7715,0.7715,0.7715,0.7715,1443000000.0
2007-11-01 03:21:00,0.7715,0.7715,0.77145,0.7715,1738799999.0
2007-11-01 03:22:00,0.7715,0.7717,0.7715,0.7717,1093800000.0
2007-11-01 03:23:00,0.7717,0.7718,0.7715,0.7718,851100000.0
2007-11-01 03:24:00,0.7718,0.7718,0.77165,0.77165,1348200000.0
2007-11-01 03:25:00,0.77165,0.7717,0.77165,0.7717,1057600000.0
2007-11-01 03:26:00,0.7717,0.7717,0.7716,0.7717,1099600000.0
2007-11-01 03:27:00,0.77165,0.7717,0.7715,0.7716,776000000.0
2007-11-01 03:28:00,0.7716,0.7716,0.77135,0.7715,1511100000.0
2007-11-01 03:29:00,0.7714,0.7715,0.7713,0.7713,995100000.0
2007-11-01 03:30:00,0.7713,0.7714,0.7712,0.7714,633600000.0
2007-11-01 03:31:00,0.7713,0.7718,0.7713,0.7715,1434699981.0
2007-11-01 03:32:00,0.7717,0.7717,0.7715,0.7716,1434699981.0
2007-11-01 03:33:00,0.77135,0.77135,0.7712,0.7713,1434699981.0
2007-11-01 03:34:00,0.7713,0.77135,0.77115,0.77135,579100000.0
2007-11-01 03:35:00,0.77135,0.77145,0.77135,0.77135,481800000.0
2007-11-01 03:36:00,0.77135,0.772,0.77135,0.772,840499999.0
2007-11-01 03:37:00,0.77205,0.77205,0.77185,0.77195,806000000.0
2007-11-01 03:38:00,0.77195,0.77195,0.77165,0.77175,690400000.0
2007-11-01 03:39:00,0.7718,0.7719,0.77175,0.77185,982400000.0
2007-11-01 03:40:00,0.77185,0.7719,0.77175,0.7718,508400000.0
2007-11-01 03:41:00,0.7718,0.7718,0.7716,0.7716,414400000.0
2007-11-01 03:42:00,0.7716,0.7716,0.77155,0.77155,565600000.0
2007-11-01 03:43:00,0.77155,0.77155,0.7714,0.77145,564200000.0
2007-11-01 03:44:00,0.77145,0.77145,0.77135,0.77135,413600000.0
2007-11-01 03:45:00,0.77135,0.7714,0.77125,0.7714,614000000.0
2007-11-01 03:46:00,0.7714,0.7714,0.77125,0.7713,286400000.0
2007-11-01 03:47:00,0.7713,0.77135,0.7713,0.77135,286400000.0
2007-11-01 03:48:00,0.77135,0.77135,0.7712,0.7713,696800000.0
2007-11-01 03:49:00,0.7713,0.7713,0.7711,0.77115,601000000.0
2007-11-01 03:50:00,0.77115,0.77115,0.7708,0.7709,767600000.0
2007-11-01 03:51:00,0.7709,0.7709,0.7709,0.7709,386400000.0
2007-11-01 03:52:00,0.7709,0.77105,0.7708,0.77095,482500000.0
2007-11-01 03:53:00,0.7708,0.771,0.7708,0.77095,763500000.0
2007-11-01 03:54:00,0.77095,0.77095,0.77055,0.77055,360700000.0
2007-11-01 03:55:00,0.77055,0.77055,0.7703,0.7703,139800000.0
2007-11-01 03:56:00,0.7703,0.7705,0.7703,0.7705,1041900000.0
2007-11-01 03:57:00,0.7705,0.77065,0.7705,0.7706,676400000.0
2007-11-01 03:58:00,0.7705,0.7706,0.77025,0.77025,1435299997.0
2007-11-01 03:59:00,0.7703,0.7703,0.77015,0.77025,1032000000.0
2007-11-01 04:00:00,0.77025,0.7703,0.77005,0.7702,1405899975.0
2007-11-01 04:01:00,0.7702,0.7703,0.77005,0.7702,706999988.0
2007-11-01 04:02:00,0.7702,0.7703,0.77015,0.7703,1025100000.0
2007-11-01 04:03:00,0.7702,0.7703,0.7702,0.7702,884400000.0
2007-11-01 04:04:00,0.7702,0.7702,0.77015,0.7702,984300000.0
2007-11-01 04:05:00,0.7702,0.77035,0.77005,0.7703,1024600000.0
2007-11-01 04:06:00,0.7703,0.7704,0.7702,0.7704,571200000.0
2007-11-01 04:07:00,0.7704,0.7705,0.7704,0.7705,493600000.0
2007-11-01 04:08:00,0.7705,0.7705,0.77035,0.7705,442100000.0
2007-11-01 04:09:00,0.7705,0.7705,0.7704,0.7704,968700000.0
2007-11-01 04:10:00,0.7705,0.7705,0.77005,0.77005,2055300076.0
2007-11-01 04:11:00,0.7714,0.7714,0.7714,0.7714,1520800000.0
2007-11-01 04:12:00,0.7704,0.7704,0.7703,0.7703,1520800000.0
2007-11-01 04:13:00,0.7703,0.7703,0.77015,0.7703,2045900032.0
2007-11-01 04:14:00,0.7713,0.7713,0.7713,0.7713,2101400000.0
2007-11-01 04:15:00,0.7703,0.7703,0.77015,0.7703,2101400000.0
2007-11-01 04:16:00,0.7703,0.7703,0.77015,0.7703,1976000000.0
2007-11-01 04:17:00,0.7703,0.7703,0.7702,0.7702,1216000000.0
2007-11-01 04:18:00,0.7702,0.7707,0.7702,0.7707,1450100000.0
2007-11-01 04:19:00,0.7714,0.7715,0.7714,0.7714,1839400000.0
2007-11-01 04:20:00,0.7709,0.7709,0.7708,0.7709,1839400000.0
2007-11-01 04:21:00,0.7709,0.771,0.7708,0.771,1318900000.0
2007-11-01 04:22:00,0.771,0.7711,0.77085,0.7711,2133100000.0
2007-11-01 04:23:00,0.7711,0.7711,0.77105,0.77105,666300000.0
2007-11-01 04:24:00,0.77105,0.7711,0.77095,0.7711,1264200000.0
2007-11-01 04:25:00,0.7711,0.7713,0.7711,0.7711,1924000000.0
2007-11-01 04:26:00,0.7711,0.7713,0.7711,0.7713,1300800000.0
2007-11-01 04:27:00,0.7713,0.7716,0.7713,0.7715,967400000.0
2007-11-01 04:28:00,0.7715,0.7715,0.77135,0.77135,927600000.0
2007-11-01 04:29:00,0.77135,0.77145,0.77125,0.7714,1326600000.0
2007-11-01 04:30:00,0.7714,0.7715,0.77135,0.77145,1715400000.0
2007-11-01 04:31:00,0.77145,0.7718,0.77145,0.7716,1128700000.0
2007-11-01 04:32:00,0.7716,0.7717,0.77145,0.7717,1450900002.0
2007-11-01 04:33:00,0.77175,0.7719,0.7717,0.7719,1346500000.0
2007-11-01 04:34:00,0.7719,0.7719,0.7718,0.7718,1226200000.0
2007-11-01 04:35:00,0.7718,0.7718,0.7715,0.77165,1231600000.0
2007-11-01 04:36:00,0.77165,0.7718,0.7716,0.7718,1167500000.0
2007-11-01 04:37:00,0.7718,0.7718,0.7716,0.77165,822300000.0
2007-11-01 04:38:00,0.77165,0.77165,0.77145,0.77155,1194599986.0
2007-11-01 04:39:00,0.77155,0.77155,0.77135,0.77135,738400000.0
2007-11-01 04:40:00,0.77135,0.7715,0.77125,0.77145,1608600000.0
2007-11-01 04:41:00,0.7714,0.7714,0.7712,0.7712,1463800000.0
2007-11-01 04:42:00,0.77145,0.77155,0.77145,0.7715,1463800000.0
2007-11-01 04:43:00,0.7712,0.7712,0.7709,0.7709,770900000.0
2007-11-01 04:44:00,0.771,0.771,0.7709,0.7709,770900000.0
2007-11-01 04:45:00,0.77155,0.77155,0.77145,0.77155,770900000.0
2007-11-01 04:46:00,0.77155,0.77155,0.77145,0.7715,1392600000.0
2007-11-01 04:47:00,0.7715,0.7715,0.7714,0.7715,1515400000.0
2007-11-01 04:49:00,0.77125,0.7715,0.77125,0.7713,1606300000.0
2007-11-01 04:50:00,0.7713,0.7713,0.7707,0.77105,1246700000.0
2007-11-01 04:51:00,0.77105,0.7712,0.77095,0.7712,646800000.0
2007-11-01 04:52:00,0.7712,0.77135,0.7712,0.7713,572700000.0
2007-11-01 04:53:00,0.7713,0.7713,0.77125,0.77125,259800000.0
2007-11-01 04:54:00,0.77125,0.7714,0.77125,0.7714,482500000.0
2007-11-01 04:55:00,0.7714,0.7714,0.77125,0.77125,2065500004.0
2007-11-01 04:56:00,0.77125,0.7714,0.77125,0.77125,683800000.0
2007-11-01 04:57:00,0.7713,0.7714,0.77125,0.7714,463300000.0
2007-11-01 04:58:00,0.7714,0.7714,0.77125,0.77135,739300000.0
2007-11-01 04:59:00,0.7713,0.7715,0.77125,0.7715,469900000.0
2007-11-01 05:00:00,0.7715,0.77155,0.77135,0.77145,1484699941.0
2007-11-01 05:01:00,0.7715,0.7715,0.7714,0.7715,834400000.0
2007-11-01 05:02:00,0.7715,0.7715,0.7714,0.7715,700800000.0
2007-11-01 05:03:00,0.7715,0.7715,0.7714,0.7715,743100000.0
2007-11-01 05:04:00,0.7715,0.7715,0.77145,0.77145,869100000.0
2007-11-01 05:05:00,0.77145,0.7715,0.77145,0.77145,1228400000.0
2007-11-01 05:06:00,0.77145,0.7715,0.77145,0.77145,494500000.0
2007-11-01 05:07:00,0.77145,0.77145,0.77135,0.77135,1094100000.0
2007-11-01 05:08:00,0.77135,0.77145,0.77135,0.77145,1025600000.0
2007-11-01 05:09:00,0.77145,0.77145,0.77135,0.77145,760000000.0
2007-11-01 05:10:00,0.77145,0.77145,0.77125,0.77145,941400000.0
2007-11-01 05:11:00,0.77145,0.77145,0.7712,0.77145,955900000.0
2007-11-01 05:12:00,0.77145,0.77145,0.77135,0.77135,819100000.0
2007-11-01 05:13:00,0.77145,0.77145,0.77125,0.77145,1670600000.0
2007-11-01 05:14:00,0.77145,0.77145,0.77125,0.7714,1187400000.0
2007-11-01 05:15:00,0.7714,0.7715,0.77135,0.7714,975200000.0
2007-11-01 05:16:00,0.7714,0.7714,0.77135,0.7714,632000000.0
2007-11-01 05:17:00,0.7714,0.7714,0.77125,0.7714,2129399944.0
2007-11-01 05:18:00,0.7716,0.7716,0.7716,0.7716,1192900000.0
2007-11-01 05:19:00,0.77155,0.7716,0.7714,0.7714,1192900000.0
2007-11-01 05:20:00,0.77145,0.7716,0.7714,0.7716,1064700000.0
2007-11-01 05:21:00,0.7716,0.7716,0.77155,0.77155,1913200000.0
2007-11-01 05:22:00,0.77155,0.77165,0.7715,0.77155,1096000000.0
2007-11-01 05:23:00,0.77155,0.7716,0.77155,0.77155,520500000.0
2007-11-01 05:24:00,0.7716,0.7716,0.77145,0.77155,1496700000.0
2007-11-01 05:25:00,0.77155,0.7716,0.77155,0.7716,753700000.0
2007-11-01 05:26:00,0.7716,0.7716,0.77145,0.7716,1588200000.0
2007-11-01 05:27:00,0.7716,0.7716,0.7716,0.7716,1056000000.0
2007-11-01 05:28:00,0.7716,0.77165,0.77145,0.77165,719599999.0
2007-11-01 05:29:00,0.77165,0.77165,0.77145,0.77165,1630000000.0
2007-11-01 05:30:00,0.77145,0.77165,0.77145,0.77165,724500000.0
2007-11-01 05:31:00,0.7716,0.7716,0.7716,0.7716,983200000.0
2007-11-01 05:32:00,0.7716,0.7717,0.7715,0.7716,955199987.0
2007-11-01 05:33:00,0.7716,0.7718,0.7716,0.7718,1032100000.0
2007-11-01 05:34:00,0.7718,0.7718,0.77175,0.77175,1015900000.0
2007-11-01 05:35:00,0.77165,0.7718,0.7716,0.7716,671200000.0
2007-11-01 05:36:00,0.7716,0.77165,0.7714,0.7714,715000000.0
2007-11-01 05:37:00,0.7714,0.7715,0.77125,0.7713,2136000000.0
2007-11-01 05:38:00,0.7713,0.7716,0.7713,0.7714,835200000.0
2007-11-01 05:39:00,0.7714,0.7714,0.77125,0.77125,1589600000.0
2007-11-01 05:41:00,0.77125,0.7713,0.77125,0.7713,1847700000.0
2007-11-01 05:42:00,0.7713,0.7713,0.771,0.7712,1236700000.0
2007-11-01 05:43:00,0.7712,0.7712,0.77095,0.77095,1099500000.0
2007-11-01 05:44:00,0.77095,0.771,0.77085,0.77085,1096599984.0
2007-11-01 05:45:00,0.7709,0.7709,0.7707,0.7707,648000000.0
2007-11-01 05:46:00,0.77095,0.77105,0.77095,0.77105,648000000.0
2007-11-01 05:47:00,0.77105,0.77105,0.7709,0.7709,599700000.0
2007-11-01 05:48:00,0.7711,0.7711,0.77105,0.7711,2106099941.0
2007-11-01 05:49:00,0.7711,0.7713,0.77105,0.7711,1858599954.0
2007-11-01 05:50:00,0.7711,0.7711,0.771,0.7711,1329600000.0
2007-11-01 05:51:00,0.7711,0.7712,0.7711,0.7712,1284800000.0
2007-11-01 05:52:00,0.7712,0.7712,0.77115,0.7712,666900000.0
2007-11-01 05:53:00,0.7712,0.7712,0.771,0.7711,1101200000.0
2007-11-01 05:54:00,0.7711,0.77135,0.7711,0.7712,984300000.0
2007-11-01 05:55:00,0.7712,0.77135,0.7712,0.7712,1788700000.0
2007-11-01 05:56:00,0.7712,0.7712,0.77105,0.7712,701100000.0
2007-11-01 05:57:00,0.7712,0.7712,0.77105,0.77105,273200000.0
2007-11-01 05:58:00,0.77105,0.77115,0.771,0.77115,420400000.0
2007-11-01 05:59:00,0.77115,0.77115,0.77115,0.77115,66000000.0
2007-11-01 06:00:00,0.77115,0.77115,0.77095,0.7711,1526800000.0
2007-11-01 06:01:00,0.7711,0.7711,0.7708,0.7711,1053499987.0
2007-11-01 06:02:00,0.77105,0.7711,0.77085,0.7711,1433800000.0
2007-11-01 06:03:00,0.7711,0.77135,0.77105,0.77135,991300000.0
2007-11-01 06:04:00,0.771,0.771,0.771,0.771,1325700000.0
2007-11-01 06:05:00,0.7718,0.7719,0.77175,0.7719,1325700000.0
2007-11-01 06:06:00,0.77185,0.772,0.77175,0.77195,1032800000.0
2007-11-01 06:07:00,0.77195,0.772,0.7719,0.77195,966200000.0
2007-11-01 06:08:00,0.772,0.772,0.77145,0.772,1458400001.0
2007-11-01 06:09:00,0.772,0.7721,0.77185,0.772,1435500000.0
2007-11-01 06:10:00,0.772,0.772,0.77185,0.7719,867600000.0
2007-11-01 06:11:00,0.7719,0.7719,0.77175,0.7718,1137200000.0
2007-11-01 06:12:00,0.7718,0.7719,0.77175,0.7718,1174200000.0
2007-11-01 06:13:00,0.7718,0.7718,0.77125,0.7717,1608999995.0
2007-11-01 06:14:00,0.7718,0.7719,0.77165,0.7718,1249800000.0
2007-11-01 06:15:00,0.7718,0.7718,0.7717,0.7717,757700000.0
2007-11-01 06:16:00,0.7717,0.7717,0.7715,0.7715,769200000.0
2007-11-01 06:17:00,0.7715,0.7716,0.77135,0.77155,1558000000.0
2007-11-01 06:18:00,0.77155,0.7717,0.7715,0.77165,1434200000.0
2007-11-01 06:19:00,0.7715,0.7718,0.7715,0.7718,838600000.0
2007-11-01 06:20:00,0.7718,0.7719,0.7717,0.7717,1561600000.0
2007-11-01 06:21:00,0.7717,0.7717,0.7717,0.7717,588000000.0
2007-11-01 06:22:00,0.7717,0.7717,0.77165,0.7717,1583100000.0
2007-11-01 06:23:00,0.7717,0.77175,0.7717,0.77175,620700000.0
2007-11-01 06:24:00,0.77175,0.77175,0.77155,0.7716,2077300000.0
2007-11-01 06:25:00,0.7716,0.77175,0.77155,0.7717,1222700000.0
2007-11-01 06:26:00,0.7717,0.7717,0.7716,0.7716,1356800000.0
2007-11-01 06:27:00,0.7716,0.7717,0.7716,0.77165,985400000.0
2007-11-01 06:28:00,0.77165,0.7718,0.7716,0.7718,735500000.0
2007-11-01 06:29:00,0.7718,0.7718,0.7716,0.77165,366200000.0
2007-11-01 06:30:00,0.77165,0.77165,0.77165,0.77165,134500000.0
2007-11-01 06:31:00,0.77165,0.7717,0.77155,0.7717,1550400000.0
2007-11-01 06:32:00,0.7717,0.7717,0.7716,0.77165,431200000.0
2007-11-01 06:33:00,0.77165,0.77165,0.77105,0.77145,646900000.0
2007-11-01 06:34:00,0.77145,0.77145,0.7714,0.7714,516000000.0
2007-11-01 06:35:00,0.7714,0.7714,0.7714,0.7714,379200000.0
2007-11-01 06:37:00,0.77145,0.7715,0.77135,0.7715,2003799971.0
2007-11-01 06:38:00,0.7715,0.7715,0.77145,0.7715,1694300000.0
2007-11-01 06:39:00,0.7715,0.7715,0.7714,0.7714,1228500000.0
2007-11-01 06:40:00,0.7714,0.7714,0.7714,0.7714,604800000.0
2007-11-01 06:41:00,0.7714,0.7714,0.7712,0.7714,775100000.0
2007-11-01 06:42:00,0.7714,0.7714,0.7706,0.77095,1027499994.0
2007-11-01 06:43:00,0.7709,0.771,0.7707,0.7708,1347400000.0
2007-11-01 06:44:00,0.7708,0.7708,0.7708,0.7708,1969600000.0
2007-11-01 06:45:00,0.7708,0.7708,0.7707,0.7707,1352800000.0
2007-11-01 06:46:00,0.7707,0.7707,0.7706,0.7706,1065600000.0
2007-11-01 06:47:00,0.7714,0.7714,0.7714,0.7714,1334600000.0
2007-11-01 06:48:00,0.77055,0.7708,0.77055,0.7706,1334600000.0
2007-11-01 06:49:00,0.77075,0.7708,0.77065,0.77075,1086300000.0
2007-11-01 06:50:00,0.77065,0.77075,0.7706,0.77075,935500000.0
2007-11-01 06:51:00,0.77075,0.7709,0.77065,0.77075,1732200000.0
2007-11-01 06:52:00,0.77075,0.771,0.7707,0.771,614300000.0
2007-11-01 06:53:00,0.771,0.771,0.77085,0.77085,742100000.0
2007-11-01 06:54:00,0.7711,0.7713,0.7711,0.7713,938300000.0
2007-11-01 06:55:00,0.7713,0.7713,0.771,0.771,1036000000.0
2007-11-01 06:56:00,0.771,0.7711,0.7709,0.7711,782600000.0
2007-11-01 06:57:00,0.77105,0.7711,0.77085,0.77095,1805100000.0
2007-11-01 06:58:00,0.77095,0.771,0.77095,0.771,1550800000.0
2007-11-01 06:59:00,0.771,0.7711,0.77085,0.7711,778800000.0
2007-11-01 07:00:00,0.7711,0.7711,0.771,0.7711,1319000000.0
2007-11-01 07:01:00,0.7711,0.7712,0.77105,0.77105,409700000.0
2007-11-01 07:02:00,0.77105,0.7712,0.771,0.7712,955200000.0
2007-11-01 07:03:00,0.7712,0.7712,0.77105,0.7711,1709300000.0
2007-11-01 07:04:00,0.7711,0.7711,0.77095,0.771,1092400000.0
2007-11-01 07:05:00,0.77095,0.7711,0.77085,0.7711,1206199995.0
2007-11-01 07:06:00,0.7711,0.7711,0.7709,0.7709,865200000.0
2007-11-01 07:07:00,0.771,0.771,0.7709,0.771,1107800000.0
2007-11-01 07:08:00,0.771,0.7712,0.7709,0.7712,790300000.0
2007-11-01 07:09:00,0.7712,0.7714,0.77095,0.7713,1201300011.0
2007-11-01 07:10:00,0.7713,0.7714,0.7712,0.7712,1357000000.0
2007-11-01 07:11:00,0.7712,0.7713,0.7711,0.77115,1634800000.0
2007-11-01 07:12:00,0.77115,0.7713,0.77115,0.77125,1956000000.0
2007-11-01 07:13:00,0.7713,0.7713,0.77115,0.7712,2014700000.0
2007-11-01 07:14:00,0.7712,0.7712,0.771,0.771,514400000.0
2007-11-01 07:15:00,0.771,0.77105,0.77095,0.771,710400000.0
2007-11-01 07:16:00,0.77105,0.77105,0.771,0.77105,294100000.0
2007-11-01 07:17:00,0.77105,0.77105,0.77095,0.77105,580800000.0
2007-11-01 07:18:00,0.77105,0.77105,0.771,0.771,559900000.0
2007-11-01 07:19:00,0.771,0.77105,0.7709,0.77105,837200000.0
2007-11-01 07:20:00,0.77105,0.77105,0.77105,0.77105,333600000.0
2007-11-01 07:21:00,0.77105,0.77105,0.771,0.771,535200000.0
2007-11-01 07:22:00,0.771,0.77105,0.771,0.77105,568600000.0
2007-11-01 07:23:00,0.77105,0.77115,0.7709,0.77115,896800000.0
2007-11-01 07:24:00,0.77115,0.77125,0.7709,0.77125,1290300000.0
2007-11-01 07:25:00,0.77125,0.77125,0.77095,0.77105,660600000.0
2007-11-01 07:26:00,0.77105,0.77105,0.771,0.771,348000000.0
2007-11-01 07:27:00,0.771,0.7712,0.771,0.7712,962600000.0
2007-11-01 07:28:00,0.7712,0.7712,0.7712,0.7712,935900000.0
2007-11-01 07:29:00,0.7712,0.7712,0.77115,0.77115,1268900000.0
2007-11-01 07:30:00,0.77115,0.7712,0.77105,0.7712,1208700000.0
2007-11-01 07:31:00,0.7712,0.7712,0.77115,0.77115,1219700000.0
2007-11-01 07:32:00,0.77115,0.7712,0.77105,0.77105,1897400000.0
2007-11-01 07:33:00,0.77115,0.7712,0.77105,0.77115,1522800000.0
2007-11-01 07:34:00,0.77115,0.7713,0.7711,0.7713,991300000.0
2007-11-01 07:35:00,0.7713,0.7713,0.7712,0.7713,918700000.0
2007-11-01 07:36:00,0.7713,0.7713,0.77115,0.77125,959100000.0
2007-11-01 07:37:00,0.77125,0.7713,0.77115,0.7713,1014300000.0
2007-11-01 07:38:00,0.7713,0.7717,0.77105,0.7717,1339300000.0
2007-11-01 07:39:00,0.7717,0.7717,0.7712,0.7713,728500000.0
2007-11-01 07:40:00,0.7713,0.77165,0.7713,0.77165,938800000.0
2007-11-01 07:41:00,0.77165,0.77165,0.77155,0.7716,1961500000.0
2007-11-01 07:42:00,0.7716,0.77185,0.7716,0.7716,1410600000.0
2007-11-01 07:43:00,0.7716,0.7716,0.7711,0.7715,1528600000.0
2007-11-01 07:44:00,0.77145,0.7715,0.77125,0.7713,1946499960.0
2007-11-01 07:45:00,0.7713,0.7715,0.7713,0.7715,988100000.0
2007-11-01 07:46:00,0.7715,0.7715,0.7713,0.77145,1016300000.0
2007-11-01 07:47:00,0.77145,0.77145,0.77145,0.77145,137500000.0
2007-11-01 07:48:00,0.77145,0.77145,0.77145,0.77145,112000000.0
2007-11-01 07:49:00,0.77145,0.7715,0.7713,0.7713,226600000.0
2007-11-01 07:50:00,0.7713,0.7715,0.7712,0.77125,1415900000.0
2007-11-01 07:51:00,0.7713,0.77135,0.77125,0.77135,1438400000.0
2007-11-01 07:52:00,0.77135,0.77135,0.77125,0.77125,1789199971.0
2007-11-01 07:53:00,0.77125,0.7713,0.77125,0.77125,1757800000.0
2007-11-01 07:54:00,0.77125,0.7713,0.77125,0.77125,2087000000.0
2007-11-01 07:55:00,0.77125,0.7713,0.77125,0.77125,1542700000.0
2007-11-01 07:56:00,0.77125,0.7713,0.77125,0.77125,1588700000.0
2007-11-01 07:57:00,0.77125,0.7713,0.77115,0.77125,1990600000.0
2007-11-01 07:58:00,0.77125,0.7713,0.77115,0.7713,1273000000.0
2007-11-01 07:59:00,0.7713,0.7716,0.7713,0.7716,1095200000.0
2007-11-01 08:00:00,0.7716,0.7716,0.77145,0.77155,1059900000.0
2007-11-01 08:01:00,0.77155,0.77185,0.77155,0.77185,483200000.0
2007-11-01 08:02:00,0.77185,0.7719,0.7717,0.7719,501600000.0
2007-11-01 08:03:00,0.7724,0.7725,0.7723,0.7723,737600000.0
2007-11-01 08:04:00,0.772,0.77215,0.772,0.77215,737600000.0
2007-11-01 08:05:00,0.7721,0.7726,0.7721,0.7724,1400500000.0
2007-11-01 08:06:00,0.7724,0.7725,0.7724,0.7725,1380000000.0
2007-11-01 08:07:00,0.7725,0.7726,0.77245,0.77255,1625700000.0
2007-11-01 08:08:00,0.7726,0.7729,0.77255,0.7727,963200002.0
2007-11-01 08:09:00,0.7727,0.7729,0.7727,0.77275,796100000.0
2007-11-01 08:10:00,0.77275,0.7728,0.7724,0.7724,802200000.0
2007-11-01 08:11:00,0.7724,0.7724,0.7721,0.77225,1163800000.0
2007-11-01 08:12:00,0.77225,0.7724,0.7719,0.7719,1031500000.0
2007-11-01 08:13:00,0.7719,0.772,0.7717,0.772,957500000.0
2007-11-01 08:14:00,0.772,0.772,0.77185,0.7719,721400001.0
2007-11-01 08:15:00,0.7719,0.7719,0.77185,0.77185,1616699955.0
2007-11-01 08:16:00,0.7719,0.772,0.7719,0.77195,880800000.0
2007-11-01 08:17:00,0.77195,0.77195,0.7719,0.77195,421600000.0
2007-11-01 08:18:00,0.77195,0.7722,0.77195,0.77215,1048900000.0
2007-11-01 08:19:00,0.7724,0.7727,0.7724,0.7727,1779600000.0
2007-11-01 08:20:00,0.7723,0.77235,0.7722,0.77235,1779600000.0
2007-11-01 08:21:00,0.7724,0.7724,0.77225,0.77225,1701800027.0
2007-11-01 08:22:00,0.77225,0.7726,0.77225,0.77245,869700000.0
2007-11-01 08:23:00,0.77245,0.7725,0.77245,0.77245,544800000.0
2007-11-01 08:24:00,0.77245,0.7725,0.77235,0.77245,807800000.0
2007-11-01 08:25:00,0.77235,0.7725,0.77235,0.7725,578200000.0
2007-11-01 08:26:00,0.77245,0.7725,0.77245,0.7725,1867600060.0
2007-11-01 08:27:00,0.7725,0.7725,0.77245,0.7725,824200020.0
2007-11-01 08:28:00,0.7725,0.77285,0.7725,0.7727,857300000.0
2007-11-01 08:29:00,0.77285,0.773,0.7727,0.7728,700100000.0
2007-11-01 08:30:00,0.77275,0.7728,0.77225,0.7725,1106799996.0
2007-11-01 08:31:00,0.7725,0.7726,0.7724,0.7725,1412800000.0
2007-11-01 08:32:00,0.7725,0.7725,0.77225,0.7723,1450200000.0
2007-11-01 08:33:00,0.7723,0.7726,0.7723,0.7724,1546100000.0
2007-11-01 08:34:00,0.7724,0.7725,0.7724,0.77245,651000000.0
2007-11-01 08:35:00,0.77245,0.7725,0.7723,0.77235,709300000.0
2007-11-01 08:36:00,0.77235,0.77235,0.7722,0.7723,748500000.0
2007-11-01 08:37:00,0.7723,0.7723,0.7722,0.7723,780600000.0
2007-11-01 08:38:00,0.7723,0.77235,0.77215,0.7722,407000000.0
2007-11-01 08:39:00,0.77215,0.77225,0.772,0.77205,602600000.0
2007-11-01 08:40:00,0.77205,0.77215,0.772,0.77215,535200000.0
2007-11-01 08:41:00,0.7721,0.77225,0.7721,0.77225,278300000.0
2007-11-01 08:42:00,0.77225,0.77225,0.7722,0.77225,126200000.0
2007-11-01 08:43:00,0.77225,0.77235,0.77215,0.7722,233600000.0
2007-11-01 08:44:00,0.7722,0.77225,0.7721,0.77225,613600000.0
2007-11-01 08:45:00,0.77225,0.77225,0.77205,0.77215,192200000.0
2007-11-01 08:46:00,0.77215,0.77225,0.7721,0.77225,199300000.0
2007-11-01 08:47:00,0.77225,0.77225,0.7721,0.7721,216000000.0
2007-11-01 08:48:00,0.7721,0.7723,0.7721,0.7723,339200000.0
2007-11-01 08:49:00,0.7723,0.7723,0.7721,0.7722,784500000.0
2007-11-01 08:50:00,0.77215,0.77225,0.7721,0.77215,905200000.0
2007-11-01 08:51:00,0.77215,0.77215,0.77205,0.77205,407900000.0
2007-11-01 08:52:00,0.77205,0.7722,0.7719,0.7722,1173900021.0
2007-11-01 08:53:00,0.7722,0.77225,0.77215,0.7722,638300000.0
2007-11-01 08:54:00,0.7722,0.77235,0.77215,0.7723,494200000.0
2007-11-01 08:55:00,0.7723,0.77235,0.7723,0.7723,651200000.0
2007-11-01 08:56:00,0.7723,0.7723,0.77195,0.77195,650300000.0
2007-11-01 08:57:00,0.772,0.77225,0.77195,0.7722,927299999.0
2007-11-01 08:58:00,0.77225,0.77225,0.772,0.77205,893400000.0
2007-11-01 08:59:00,0.772,0.7722,0.77195,0.77215,638000000.0
2007-11-01 09:00:00,0.77215,0.7722,0.7721,0.7722,581700000.0
2007-11-01 09:01:00,0.7722,0.7722,0.772,0.77215,286800000.0
2007-11-01 09:02:00,0.77215,0.77225,0.77215,0.77225,488800000.0
2007-11-01 09:03:00,0.77225,0.7725,0.77225,0.77235,228900000.0
2007-11-01 09:04:00,0.77235,0.77235,0.77215,0.77215,699500000.0
2007-11-01 09:05:00,0.77215,0.77235,0.77215,0.77235,659200000.0
2007-11-01 09:06:00,0.77235,0.77235,0.7723,0.7723,178400000.0
2007-11-01 09:07:00,0.7723,0.7723,0.7721,0.7722,696000000.0
2007-11-01 09:08:00,0.7722,0.77235,0.7722,0.7723,517100000.0
2007-11-01 09:09:00,0.7723,0.77245,0.7723,0.7724,516200000.0
2007-11-01 09:10:00,0.7724,0.7724,0.7722,0.77235,838000000.0
2007-11-01 09:11:00,0.7723,0.7725,0.77225,0.77235,1398300000.0
2007-11-01 09:12:00,0.77235,0.77235,0.77225,0.77225,605200000.0
2007-11-01 09:13:00,0.77225,0.77225,0.7722,0.77225,608300000.0
2007-11-01 09:14:00,0.77225,0.77225,0.7722,0.7722,409500000.0
2007-11-01 09:15:00,0.7722,0.77225,0.77205,0.77225,1783499966.0
2007-11-01 09:16:00,0.77225,0.77235,0.77225,0.77235,499100000.0
2007-11-01 09:17:00,0.77235,0.77235,0.77235,0.77235,100800000.0
2007-11-01 09:18:00,0.77235,0.77235,0.7723,0.7723,653400000.0
2007-11-01 09:19:00,0.7723,0.7727,0.7723,0.7727,773100000.0
2007-11-01 09:20:00,0.7727,0.77315,0.7726,0.77315,357300000.0
2007-11-01 09:21:00,0.77315,0.7737,0.77295,0.7735,655100000.0
2007-11-01 09:22:00,0.7735,0.77365,0.77315,0.77345,1385700022.0
2007-11-01 09:23:00,0.7735,0.77355,0.7734,0.77345,1017400000.0
2007-11-01 09:24:00,0.77345,0.7735,0.7727,0.77285,1371899982.0
2007-11-01 09:25:00,0.77285,0.7729,0.7723,0.7725,2023200027.0
2007-11-01 09:26:00,0.7725,0.7725,0.77245,0.77245,1540800046.0
2007-11-01 09:27:00,0.77245,0.7729,0.77245,0.7726,1090700014.0
2007-11-01 09:28:00,0.7726,0.7727,0.7725,0.77265,719600000.0
2007-11-01 09:29:00,0.77265,0.77265,0.7726,0.7726,628100000.0
2007-11-01 09:30:00,0.7726,0.7726,0.77255,0.7726,805200000.0
2007-11-01 09:31:00,0.7726,0.77275,0.77255,0.77265,741000000.0
2007-11-01 09:32:00,0.77265,0.77275,0.77245,0.77245,806300000.0
2007-11-01 09:33:00,0.7725,0.7725,0.77245,0.77245,1341800000.0
2007-11-01 09:34:00,0.77245,0.7725,0.77245,0.77245,1249100000.0
2007-11-01 09:35:00,0.77245,0.77255,0.77245,0.77245,617500000.0
2007-11-01 09:36:00,0.77245,0.7725,0.7724,0.7725,752700000.0
2007-11-01 09:37:00,0.7725,0.7725,0.7723,0.77245,416000000.0
2007-11-01 09:38:00,0.77245,0.7725,0.7722,0.7722,500600000.0
2007-11-01 09:39:00,0.7722,0.7723,0.7722,0.77225,904100000.0
2007-11-01 09:40:00,0.7723,0.7726,0.772,0.7721,725600000.0
2007-11-01 09:41:00,0.7721,0.7722,0.77205,0.77215,465500000.0
2007-11-01 09:42:00,0.77215,0.7722,0.7716,0.7717,856800000.0
2007-11-01 09:43:00,0.7717,0.7717,0.77165,0.77165,424000000.0
2007-11-01 09:44:00,0.77165,0.7717,0.7716,0.7716,497600000.0
2007-11-01 09:45:00,0.7716,0.7717,0.7715,0.7715,738400000.0
2007-11-01 09:46:00,0.7715,0.7716,0.77135,0.7716,604800000.0
2007-11-01 09:47:00,0.77155,0.7716,0.7715,0.77155,436900000.0
2007-11-01 09:48:00,0.77155,0.7717,0.77155,0.7717,271400000.0
2007-11-01 09:49:00,0.7717,0.7718,0.77165,0.77175,404200000.0
2007-11-01 09:50:00,0.77175,0.7718,0.7715,0.7715,497000000.0
2007-11-01 09:51:00,0.7715,0.7715,0.771,0.771,1223400001.0
2007-11-01 09:52:00,0.771,0.771,0.7707,0.7708,705600000.0
2007-11-01 09:53:00,0.7708,0.7708,0.7706,0.77075,469400000.0
2007-11-01 09:54:00,0.77075,0.7708,0.77065,0.7708,447500000.0
2007-11-01 09:55:00,0.7708,0.7711,0.7706,0.7711,775500000.0
2007-11-01 09:56:00,0.7711,0.7711,0.77055,0.7709,1887060181.0
2007-11-01 09:57:00,0.7709,0.7711,0.7709,0.771,1302400000.0
2007-11-01 09:58:00,0.771,0.7712,0.771,0.7712,1973400000.0
2007-11-01 09:59:00,0.7712,0.7713,0.7712,0.7712,1288000000.0
2007-11-01 10:00:00,0.7712,0.7713,0.7711,0.77115,1477900000.0
2007-11-01 10:01:00,0.77115,0.7714,0.7706,0.7706,1200499999.0
2007-11-01 10:02:00,0.7706,0.7708,0.7704,0.7705,1120800000.0
2007-11-01 10:03:00,0.77045,0.7705,0.7695,0.7703,1002300000.0
2007-11-01 10:04:00,0.7703,0.77065,0.77025,0.7703,1297100006.0
2007-11-01 10:05:00,0.7703,0.7706,0.77015,0.7702,1420400008.0
2007-11-01 10:06:00,0.7702,0.77035,0.77015,0.7703,841100000.0
2007-11-01 10:07:00,0.7703,0.7704,0.77025,0.77035,1004900000.0
2007-11-01 10:08:00,0.77035,0.7704,0.7701,0.77015,1229100000.0
2007-11-01 10:09:00,0.7701,0.7702,0.7697,0.7702,1760999999.0
2007-11-01 10:10:00,0.7702,0.7705,0.77015,0.7702,1226600000.0
2007-11-01 10:11:00,0.7702,0.7706,0.7701,0.7704,1354700006.0
2007-11-01 10:12:00,0.77045,0.7706,0.77035,0.7705,881900013.0
2007-11-01 10:13:00,0.7705,0.771,0.7705,0.7708,1067800000.0
2007-11-01 10:14:00,0.7708,0.7708,0.7703,0.7703,1072300001.0
2007-11-01 10:15:00,0.7703,0.7703,0.76965,0.77,1021399998.0
2007-11-01 10:16:00,0.77,0.7707,0.7699,0.7706,1538899982.0
2007-11-01 10:17:00,0.7706,0.771,0.77025,0.77035,1431899999.0
2007-11-01 10:18:00,0.77035,0.7704,0.7702,0.7704,1014000000.0
2007-11-01 10:19:00,0.7704,0.7705,0.77035,0.7705,1896800000.0
2007-11-01 10:20:00,0.7705,0.7707,0.7705,0.77055,728800000.0
2007-11-01 10:21:00,0.77055,0.7706,0.77045,0.77045,1545000000.0
2007-11-01 10:22:00,0.769,0.7691,0.7689,0.769,1390600000.0
2007-11-01 10:23:00,0.7706,0.7707,0.77045,0.7705,1390600000.0
2007-11-01 10:24:00,0.7705,0.7705,0.7703,0.7703,1446000009.0
2007-11-01 10:25:00,0.7703,0.7706,0.77025,0.7703,1537400001.0
2007-11-01 10:26:00,0.7689,0.769,0.7687,0.769,1466000001.0
2007-11-01 10:27:00,0.77035,0.7709,0.77035,0.7709,1466000001.0
2007-11-01 10:28:00,0.7709,0.7709,0.7705,0.7707,616800000.0
2007-11-01 10:29:00,0.7707,0.7709,0.7707,0.77075,945400000.0
2007-11-01 10:30:00,0.77075,0.7709,0.7704,0.7705,832900000.0
2007-11-01 10:31:00,0.7705,0.7705,0.7704,0.7705,758800000.0
2007-11-01 10:32:00,0.7705,0.7706,0.77035,0.7706,1665300021.0
2007-11-01 10:33:00,0.7706,0.7706,0.7705,0.7705,670200000.0
2007-11-01 10:34:00,0.7705,0.7705,0.77,0.77,762100000.0
2007-11-01 10:35:00,0.77,0.7701,0.7697,0.76995,624000000.0
2007-11-01 10:36:00,0.76995,0.7701,0.7698,0.77,941600000.0
2007-11-01 10:37:00,0.77,0.7703,0.77,0.77005,663100000.0
2007-11-01 10:38:00,0.77005,0.7702,0.76995,0.77,1080700000.0
2007-11-01 10:39:00,0.76995,0.7701,0.7699,0.7701,1475400008.0
2007-11-01 10:40:00,0.7701,0.7704,0.7701,0.77035,1224900000.0
2007-11-01 10:41:00,0.77035,0.77035,0.77015,0.7702,1549800000.0
2007-11-01 10:42:00,0.7695,0.7704,0.7695,0.7702,1819099998.0
2007-11-01 10:43:00,0.7703,0.7706,0.7703,0.7704,1819099998.0
2007-11-01 10:44:00,0.77015,0.7703,0.77015,0.7703,1819099998.0
2007-11-01 10:45:00,0.7703,0.7704,0.7703,0.7704,1470000000.0
2007-11-01 10:46:00,0.7704,0.7705,0.7704,0.7704,506300000.0
2007-11-01 10:47:00,0.7704,0.7709,0.7704,0.7709,1804500001.0
2007-11-01 10:48:00,0.7709,0.771,0.77085,0.771,1013900019.0
2007-11-01 10:49:00,0.771,0.771,0.77075,0.7708,1284000000.0
2007-11-01 10:50:00,0.77085,0.77085,0.77055,0.7706,928800000.0
2007-11-01 10:51:00,0.7706,0.7706,0.77035,0.77045,722500000.0
2007-11-01 10:52:00,0.77045,0.7705,0.77035,0.77035,1959900014.0
2007-11-01 10:53:00,0.77035,0.7705,0.77025,0.77025,1521399989.0
2007-11-01 10:55:00,0.7701,0.7703,0.7701,0.7703,2083099989.0
2007-11-01 10:56:00,0.7703,0.77055,0.77015,0.77045,1018400002.0
2007-11-01 10:57:00,0.77045,0.7706,0.7704,0.77045,1176000000.0
2007-11-01 10:58:00,0.77045,0.7707,0.7704,0.7707,947100000.0
2007-11-01 10:59:00,0.7707,0.77075,0.7705,0.77075,878900000.0
2007-11-01 11:00:00,0.77075,0.7708,0.77075,0.7708,729600000.0
2007-11-01 11:01:00,0.77075,0.77075,0.7706,0.7706,825600000.0
2007-11-01 11:02:00,0.7699,0.7699,0.7698,0.7698,915800000.0
2007-11-01 11:03:00,0.7707,0.7708,0.77055,0.7708,915800000.0
2007-11-01 11:04:00,0.7708,0.7709,0.77055,0.77055,645900001.0
2007-11-01 11:05:00,0.77055,0.7706,0.7705,0.7706,857600000.0
2007-11-01 11:06:00,0.7706,0.7706,0.7705,0.7706,937000000.0
2007-11-01 11:07:00,0.7706,0.7708,0.7705,0.7706,692100000.0
2007-11-01 11:08:00,0.7706,0.7708,0.7706,0.7708,1507400000.0
2007-11-01 11:10:00,0.7708,0.7709,0.7706,0.7706,206100000.0
2007-11-01 11:11:00,0.7706,0.7707,0.7704,0.7705,1178499991.0
2007-11-01 11:12:00,0.7705,0.7705,0.77025,0.7703,1483000000.0
2007-11-01 11:13:00,0.7703,0.7703,0.7701,0.7701,899700000.0
2007-11-01 11:14:00,0.7701,0.7701,0.76965,0.76995,770800000.0
2007-11-01 11:15:00,0.76995,0.77005,0.7691,0.76945,1690400015.0
2007-11-01 11:16:00,0.76945,0.76945,0.7691,0.7691,486400000.0
2007-11-01 11:17:00,0.7691,0.76935,0.769,0.7693,792899998.0
2007-11-01 11:18:00,0.7693,0.7694,0.7693,0.7693,847700000.0
2007-11-01 11:19:00,0.7693,0.7693,0.7692,0.7692,327900000.0
2007-11-01 11:20:00,0.7692,0.7692,0.76895,0.7691,840500000.0
2007-11-01 11:21:00,0.76905,0.76915,0.76895,0.76915,723900000.0
2007-11-01 11:22:00,0.76915,0.7692,0.76905,0.76905,850400000.0
2007-11-01 11:23:00,0.76905,0.76905,0.7689,0.769,250500000.0
2007-11-01 11:24:00,0.769,0.76905,0.7688,0.7689,417900000.0
2007-11-01 11:25:00,0.7689,0.7689,0.7687,0.76875,822600000.0
2007-11-01 11:26:00,0.76875,0.769,0.7686,0.76895,1513700008.0
2007-11-01 11:27:00,0.769,0.7692,0.76895,0.7692,498700000.0
2007-11-01 11:28:00,0.7692,0.7694,0.7692,0.76925,1428000003.0
2007-11-01 11:29:00,0.7693,0.7693,0.7692,0.76925,804900000.0
2007-11-01 11:30:00,0.76925,0.76925,0.76895,0.7691,756400000.0
2007-11-01 11:31:00,0.7691,0.76915,0.76905,0.7691,1110600000.0
2007-11-01 11:32:00,0.7715,0.7719,0.7714,0.7716,866999998.0
2007-11-01 11:33:00,0.7689,0.7691,0.7688,0.76885,866999998.0
2007-11-01 11:34:00,0.7689,0.7689,0.7688,0.76885,1684499993.0
2007-11-01 11:35:00,0.76885,0.7689,0.76885,0.7689,1778300000.0
2007-11-01 11:36:00,0.7689,0.769,0.7688,0.76895,513300000.0
2007-11-01 11:37:00,0.7716,0.7716,0.7714,0.7716,2085200000.0
2007-11-01 11:38:00,0.76925,0.7693,0.76905,0.76925,2085200000.0
2007-11-01 11:39:00,0.76925,0.7693,0.7692,0.7692,1686400000.0
2007-11-01 11:40:00,0.7692,0.7694,0.76905,0.7694,1498599999.0
2007-11-01 11:41:00,0.7694,0.7696,0.7692,0.7696,1875700001.0
2007-11-01 11:42:00,0.7696,0.7705,0.7696,0.7702,851500000.0
2007-11-01 11:43:00,0.7702,0.7705,0.7702,0.7705,1315200000.0
2007-11-01 11:44:00,0.7705,0.77055,0.7702,0.7702,1749300000.0
2007-11-01 11:45:00,0.7702,0.7703,0.7698,0.77005,971699994.0
2007-11-01 11:46:00,0.77005,0.7702,0.77005,0.7702,243200000.0
2007-11-01 11:47:00,0.7702,0.7702,0.7702,0.7702,656000000.0
2007-11-01 11:48:00,0.7702,0.7705,0.7702,0.77035,1336400001.0
2007-11-01 11:49:00,0.77035,0.7704,0.7702,0.7702,950400000.0
2007-11-01 11:50:00,0.7702,0.7702,0.7699,0.77,829300000.0
2007-11-01 11:51:00,0.7713,0.7714,0.7712,0.7713,1187700000.0
2007-11-01 11:52:00,0.76995,0.77,0.7699,0.77,1187700000.0
2007-11-01 11:53:00,0.76995,0.77,0.76985,0.7699,2066599990.0
2007-11-01 11:54:00,0.7699,0.76995,0.76985,0.76995,418300001.0
2007-11-01 11:55:00,0.76995,0.77005,0.7699,0.77005,1080999999.0
2007-11-01 11:56:00,0.77005,0.77005,0.76995,0.77,1256800000.0
2007-11-01 11:57:00,0.77,0.77,0.76995,0.77,1204800000.0
2007-11-01 11:58:00,0.77,0.7701,0.77,0.77,1151200000.0
2007-11-01 11:59:00,0.77,0.77,0.7699,0.7699,1119200000.0
2007-11-01 12:00:00,0.7709,0.7709,0.7708,0.7709,1272100000.0
2007-11-01 12:01:00,0.7698,0.76985,0.76975,0.76975,1272100000.0
2007-11-01 12:02:00,0.7705,0.7706,0.7704,0.7706,1843599998.0
2007-11-01 12:03:00,0.7707,0.7709,0.7707,0.7709,1843599998.0
2007-11-01 12:04:00,0.76975,0.77005,0.76975,0.77005,1843599998.0
2007-11-01 12:05:00,0.77005,0.7703,0.77005,0.7702,1906099994.0
2007-11-01 12:06:00,0.7702,0.7703,0.77005,0.7702,1640300001.0
2007-11-01 12:07:00,0.7708,0.771,0.7708,0.7708,1737399988.0
2007-11-01 12:08:00,0.7704,0.7704,0.77015,0.7704,1737399988.0
2007-11-01 12:09:00,0.7704,0.7705,0.7703,0.7704,1670899980.0
2007-11-01 12:10:00,0.7704,0.7705,0.77035,0.7704,1897699990.0
2007-11-01 12:11:00,0.7704,0.7706,0.7704,0.7705,453100000.0
2007-11-01 12:12:00,0.7705,0.77095,0.7705,0.7708,1173000001.0
2007-11-01 12:13:00,0.7708,0.7709,0.7705,0.7706,1623200000.0
2007-11-01 12:14:00,0.7708,0.7708,0.7707,0.7707,669300000.0
2007-11-01 12:15:00,0.77065,0.7708,0.7706,0.7708,669300000.0
2007-11-01 12:16:00,0.7708,0.7709,0.7707,0.7708,881000001.0
2007-11-01 12:17:00,0.7708,0.7708,0.7706,0.7706,372500000.0
2007-11-01 12:18:00,0.7706,0.7709,0.7706,0.77075,1335399991.0
2007-11-01 12:19:00,0.77075,0.7711,0.77075,0.77095,1587099970.0
2007-11-01 12:20:00,0.77095,0.77115,0.7709,0.7711,1010700010.0
2007-11-01 12:21:00,0.7711,0.77175,0.7711,0.77145,1587999994.0
2007-11-01 12:22:00,0.77145,0.77165,0.77125,0.77125,1184000000.0
2007-11-01 12:23:00,0.7709,0.771,0.7709,0.771,1328399982.0
2007-11-01 12:24:00,0.77145,0.7716,0.77125,0.77125,1328399982.0
2007-11-01 12:25:00,0.77125,0.7715,0.77125,0.7715,1723500000.0
2007-11-01 12:26:00,0.7711,0.7711,0.7711,0.7711,935200000.0
2007-11-01 12:27:00,0.7715,0.7715,0.77145,0.77145,935200000.0
2007-11-01 12:28:00,0.7713,0.7713,0.7712,0.7712,736800000.0
2007-11-01 12:29:00,0.7713,0.7713,0.7712,0.7712,736800000.0
2007-11-01 12:30:00,0.7715,0.7716,0.7715,0.7716,736800000.0
2007-11-01 12:31:00,0.7713,0.7714,0.7712,0.7712,1536800000.0
2007-11-01 12:32:00,0.77155,0.772,0.77155,0.7717,1536800000.0
2007-11-01 12:33:00,0.7717,0.7718,0.77155,0.7716,1621300002.0
2007-11-01 12:34:00,0.77165,0.77165,0.77135,0.77155,964599996.0
2007-11-01 12:35:00,0.7716,0.7717,0.77155,0.77155,1821800010.0
2007-11-01 12:36:00,0.77165,0.7718,0.77145,0.7716,1346399998.0
2007-11-01 12:37:00,0.77155,0.7717,0.77155,0.7717,1325500016.0
2007-11-01 12:38:00,0.77165,0.7717,0.77155,0.77155,1199300014.0
2007-11-01 12:39:00,0.77155,0.77155,0.77145,0.7715,886000000.0
2007-11-01 12:40:00,0.77155,0.7717,0.7715,0.77165,1551800041.0
2007-11-01 12:41:00,0.7716,0.772,0.7716,0.7719,1371400000.0
2007-11-01 12:42:00,0.7719,0.772,0.77165,0.77175,1180799999.0
2007-11-01 12:43:00,0.77175,0.7719,0.77175,0.7718,716000000.0
2007-11-01 12:44:00,0.7718,0.772,0.7717,0.7719,930400000.0
2007-11-01 12:45:00,0.7719,0.7719,0.77165,0.7717,1411700004.0
2007-11-01 12:46:00,0.7717,0.7717,0.7716,0.77165,1490400000.0
2007-11-01 12:47:00,0.7717,0.7717,0.7715,0.7717,1729099992.0
2007-11-01 12:48:00,0.7694,0.77,0.7694,0.77,1225500001.0
2007-11-01 12:49:00,0.77165,0.7717,0.77155,0.7717,1225500001.0
2007-11-01 12:50:00,0.7717,0.7717,0.7712,0.77135,1164200000.0
2007-11-01 12:51:00,0.7699,0.77,0.7695,0.7696,2014700024.0
2007-11-01 12:52:00,0.7714,0.7715,0.7714,0.77145,2014700024.0
2007-11-01 12:53:00,0.7694,0.7694,0.7693,0.7694,1414400000.0
2007-11-01 12:54:00,0.7715,0.7715,0.7714,0.7714,1414400000.0
2007-11-01 12:55:00,0.7714,0.7714,0.77135,0.77135,1548799994.0
2007-11-01 12:56:00,0.7698,0.7699,0.7698,0.7698,1018400000.0
2007-11-01 12:57:00,0.7696,0.7698,0.7696,0.7696,1018400000.0
2007-11-01 12:58:00,0.77135,0.77135,0.7712,0.7712,1018400000.0
2007-11-01 12:59:00,0.7712,0.7712,0.77065,0.77065,1270300000.0
2007-11-01 13:00:00,0.7694,0.7694,0.7694,0.7694,1789800013.0
2007-11-01 13:01:00,0.77085,0.7709,0.7705,0.7706,1789800013.0
2007-11-01 13:02:00,0.7706,0.7706,0.7704,0.77055,1643000000.0
2007-11-01 13:03:00,0.7706,0.7709,0.77055,0.7709,872000000.0
2007-11-01 13:04:00,0.7709,0.77115,0.7708,0.771,804499987.0
2007-11-01 13:05:00,0.77095,0.771,0.7707,0.77075,1308200001.0
2007-11-01 13:06:00,0.7708,0.7708,0.77055,0.7707,1023699991.0
2007-11-01 13:07:00,0.7707,0.771,0.7707,0.7709,1066500000.0
2007-11-01 13:08:00,0.7709,0.7711,0.77085,0.7709,1742999989.0
2007-11-01 13:09:00,0.77095,0.771,0.77085,0.7709,1820599981.0
2007-11-01 13:10:00,0.7709,0.771,0.77085,0.771,737100000.0
2007-11-01 13:11:00,0.771,0.771,0.77065,0.77085,414000000.0
2007-11-01 13:12:00,0.77085,0.77085,0.7706,0.77065,681699985.0
2007-11-01 13:13:00,0.7688,0.769,0.7687,0.7689,1731099952.0
2007-11-01 13:14:00,0.769,0.7691,0.769,0.7691,1731099952.0
2007-11-01 13:15:00,0.77065,0.77065,0.77055,0.77055,1731099952.0
2007-11-01 13:16:00,0.7706,0.7707,0.77055,0.7707,988199979.0
2007-11-01 13:17:00,0.7707,0.7707,0.77045,0.7707,1288500000.0
2007-11-01 13:18:00,0.7707,0.7708,0.77055,0.77055,596700000.0
2007-11-01 13:19:00,0.77055,0.77085,0.77055,0.77065,1262499998.0
2007-11-01 13:20:00,0.77065,0.7709,0.7706,0.7707,1507699980.0
2007-11-01 13:21:00,0.7707,0.7708,0.7707,0.7708,832300000.0
2007-11-01 13:22:00,0.7682,0.7685,0.7682,0.7684,673500000.0
2007-11-01 13:23:00,0.77075,0.771,0.77075,0.77095,673500000.0
2007-11-01 13:24:00,0.7709,0.77105,0.7709,0.77105,1310299998.0
2007-11-01 13:25:00,0.77105,0.77105,0.77095,0.771,1693800000.0
2007-11-01 13:26:00,0.7684,0.7684,0.7681,0.7684,692600000.0
2007-11-01 13:27:00,0.7711,0.77125,0.7711,0.7711,692600000.0
2007-11-01 13:28:00,0.7711,0.77125,0.7711,0.77115,1562100000.0
2007-11-01 13:29:00,0.7711,0.77125,0.7711,0.77125,1254100001.0
2007-11-01 13:30:00,0.77125,0.77125,0.77115,0.77115,989500000.0
2007-11-01 13:31:00,0.77115,0.7714,0.77115,0.7713,950700006.0
2007-11-01 13:32:00,0.77125,0.77135,0.77115,0.77115,1288200000.0
2007-11-01 13:33:00,0.7712,0.7712,0.77115,0.7712,881500000.0
2007-11-01 13:34:00,0.7712,0.77125,0.77115,0.77115,575200000.0
2007-11-01 13:35:00,0.77115,0.7712,0.77115,0.77115,594400000.0
2007-11-01 13:36:00,0.77115,0.77115,0.771,0.771,577900000.0
2007-11-01 13:37:00,0.771,0.771,0.77055,0.7709,1102300005.0
2007-11-01 13:38:00,0.7709,0.7709,0.7708,0.7709,1651200014.0
2007-11-01 13:39:00,0.77085,0.7709,0.77065,0.77065,2005599999.0
2007-11-01 13:40:00,0.77065,0.7708,0.7705,0.7706,1147999998.0
2007-11-01 13:41:00,0.7706,0.7706,0.7704,0.7705,1028600000.0
2007-11-01 13:42:00,0.7704,0.77045,0.77015,0.7702,1537800030.0
2007-11-01 13:43:00,0.7702,0.77035,0.77015,0.7702,1843600001.0
2007-11-01 13:44:00,0.7702,0.77025,0.7701,0.7701,680000000.0
2007-11-01 13:45:00,0.7701,0.7702,0.77,0.7701,522700000.0
2007-11-01 13:46:00,0.7701,0.7701,0.76975,0.7699,623900000.0
2007-11-01 13:47:00,0.7699,0.7699,0.7697,0.7697,677200000.0
2007-11-01 13:48:00,0.7697,0.77005,0.76965,0.77,1509300000.0
2007-11-01 13:49:00,0.77,0.77015,0.76995,0.77,1777300000.0
2007-11-01 13:50:00,0.77,0.7701,0.77,0.77,708800000.0
2007-11-01 13:51:00,0.77,0.77,0.7697,0.7697,421600000.0
2007-11-01 13:52:00,0.7697,0.7697,0.7696,0.76965,1155200000.0
2007-11-01 13:53:00,0.7696,0.76965,0.7693,0.7694,247500000.0
2007-11-01 13:54:00,0.7694,0.76985,0.7694,0.76965,1807200013.0
2007-11-01 13:55:00,0.76965,0.7698,0.7696,0.7697,1927600000.0
2007-11-01 13:56:00,0.76965,0.77,0.76965,0.7699,1570400000.0
2007-11-01 13:57:00,0.7699,0.7699,0.76955,0.7697,1475999999.0
2007-11-01 13:58:00,0.7659,0.7666,0.7659,0.7666,1354400000.0
2007-11-01 13:59:00,0.7696,0.7698,0.7696,0.7696,1354400000.0
2007-11-01 14:00:00,0.7696,0.7696,0.7694,0.7694,1122400000.0
2007-11-01 14:01:00,0.7694,0.7697,0.76935,0.7696,1588800000.0
2007-11-01 14:02:00,0.7696,0.7697,0.7694,0.7697,1058400000.0
2007-11-01 14:03:00,0.7697,0.7701,0.7697,0.7701,1360599999.0
2007-11-01 14:04:00,0.7661,0.7665,0.7661,0.7664,1713100000.0
2007-11-01 14:05:00,0.7663,0.7665,0.7663,0.7664,1713100000.0
2007-11-01 14:06:00,0.7704,0.7704,0.77,0.77,1713100000.0
2007-11-01 14:07:00,0.77,0.77,0.76935,0.7694,1488600000.0
2007-11-01 14:08:00,0.7694,0.7695,0.769,0.7691,1466400000.0
2007-11-01 14:09:00,0.7691,0.7691,0.7681,0.7682,1067550001.0
2007-11-01 14:10:00,0.7682,0.7684,0.768,0.76805,1121800000.0
2007-11-01 14:11:00,0.76805,0.7686,0.768,0.7686,941700000.0
2007-11-01 14:12:00,0.7686,0.7697,0.7684,0.7687,945100001.0
2007-11-01 14:13:00,0.7687,0.769,0.7687,0.7689,912100000.0
2007-11-01 14:14:00,0.7689,0.7691,0.7689,0.76895,1558500000.0
2007-11-01 14:15:00,0.76895,0.769,0.76885,0.7689,1818700000.0
2007-11-01 14:16:00,0.767,0.7671,0.7668,0.767,1755700000.0
2007-11-01 14:17:00,0.7689,0.7689,0.76875,0.7688,1755700000.0
2007-11-01 14:18:00,0.7688,0.7689,0.76865,0.76865,1200200000.0
2007-11-01 14:19:00,0.76865,0.7687,0.7686,0.7686,981800000.0
2007-11-01 14:20:00,0.7686,0.7686,0.7685,0.7685,1482400000.0
2007-11-01 14:21:00,0.76845,0.7687,0.7683,0.7686,1842099985.0
2007-11-01 14:22:00,0.7686,0.76865,0.76815,0.7684,1360999993.0
2007-11-01 14:23:00,0.7684,0.7685,0.76835,0.76845,1367899998.0
2007-11-01 14:24:00,0.7673,0.7674,0.7672,0.7674,1695999998.0
2007-11-01 14:25:00,0.7684,0.76845,0.7681,0.7683,1695999998.0
2007-11-01 14:26:00,0.7675,0.7675,0.7675,0.7675,792000000.0
2007-11-01 14:27:00,0.7684,0.7687,0.7683,0.7687,792000000.0
2007-11-01 14:28:00,0.7687,0.76905,0.7687,0.76905,780000000.0
2007-11-01 14:29:00,0.76905,0.76905,0.76875,0.76875,909200001.0
2007-11-01 14:30:00,0.7688,0.76925,0.76835,0.76845,895700007.0
2007-11-01 14:31:00,0.76845,0.76895,0.76835,0.76865,557600000.0
2007-11-01 14:32:00,0.76855,0.76885,0.76855,0.7687,692900000.0
2007-11-01 14:33:00,0.7687,0.76895,0.7686,0.7687,1167400000.0
2007-11-01 14:34:00,0.7688,0.769,0.76865,0.7689,765700000.0
2007-11-01 14:35:00,0.7689,0.7691,0.76875,0.7689,819600000.0
2007-11-01 14:36:00,0.7689,0.769,0.76865,0.7687,850400000.0
2007-11-01 14:37:00,0.7687,0.769,0.76865,0.76865,1463000000.0
2007-11-01 14:38:00,0.76875,0.7688,0.7679,0.7679,1951200003.0
2007-11-01 14:39:00,0.7679,0.7679,0.76745,0.7677,885600002.0
2007-11-01 14:40:00,0.76765,0.7678,0.7675,0.7676,1630999982.0
2007-11-01 14:41:00,0.7676,0.768,0.7676,0.76775,967299997.0
2007-11-01 14:42:00,0.76775,0.76785,0.7675,0.7678,1419699988.0
2007-11-01 14:43:00,0.7678,0.7682,0.7678,0.7681,427200000.0
2007-11-01 14:44:00,0.7681,0.7681,0.768,0.7681,564800000.0
2007-11-01 14:45:00,0.7681,0.7681,0.767,0.7671,765600000.0
2007-11-01 14:46:00,0.7671,0.7675,0.76695,0.7675,1216000004.0
2007-11-01 14:47:00,0.7675,0.7675,0.76715,0.76725,774400000.0
2007-11-01 14:48:00,0.76725,0.76725,0.7658,0.7658,1159099993.0
2007-11-01 14:49:00,0.76585,0.76585,0.76495,0.7651,798500000.0
2007-11-01 14:50:00,0.7651,0.7651,0.7644,0.7647,845999990.0
2007-11-01 14:51:00,0.7647,0.76495,0.76445,0.7648,1144399999.0
2007-11-01 14:52:00,0.7648,0.7658,0.7646,0.7655,750699999.0
2007-11-01 14:53:00,0.7655,0.766,0.7653,0.7656,1016699986.0
2007-11-01 14:54:00,0.7656,0.766,0.76555,0.7656,879100000.0
2007-11-01 14:55:00,0.76555,0.7662,0.76555,0.7661,1039700002.0
2007-11-01 14:56:00,0.7661,0.7662,0.7659,0.7659,559400000.0
2007-11-01 14:57:00,0.7659,0.7659,0.7655,0.7657,603600000.0
2007-11-01 14:58:00,0.7657,0.76655,0.7657,0.76655,985100000.0
2007-11-01 14:59:00,0.76655,0.76665,0.76645,0.7666,1206600021.0
2007-11-01 15:00:00,0.7666,0.7666,0.7662,0.7662,1201400000.0
2007-11-01 15:01:00,0.7662,0.7662,0.7659,0.76605,584400000.0
2007-11-01 15:02:00,0.76605,0.7664,0.76605,0.76625,400300000.0
2007-11-01 15:03:00,0.76625,0.7663,0.7661,0.76625,306500000.0
2007-11-01 15:04:00,0.76625,0.76645,0.76625,0.76635,345300000.0
2007-11-01 15:05:00,0.76635,0.7665,0.7663,0.7664,504800000.0
2007-11-01 15:06:00,0.76635,0.7664,0.7661,0.7663,1893900006.0
2007-11-01 15:07:00,0.7663,0.7664,0.76585,0.76585,588200000.0
2007-11-01 15:08:00,0.76585,0.7662,0.76585,0.76595,943199997.0
2007-11-01 15:09:00,0.766,0.766,0.76595,0.766,766100000.0
2007-11-01 15:10:00,0.766,0.7664,0.76595,0.7664,1443499999.0
2007-11-01 15:11:00,0.7664,0.7665,0.7663,0.7663,840000000.0
2007-11-01 15:12:00,0.7663,0.7668,0.7663,0.7666,335015671.0
2007-11-01 15:13:00,0.7666,0.7668,0.7665,0.7665,1177100000.0
2007-11-01 15:14:00,0.7665,0.7667,0.7665,0.7666,1492199984.0
2007-11-01 15:15:00,0.76665,0.7668,0.7665,0.7667,1758000004.0
2007-11-01 15:16:00,0.7667,0.7671,0.7667,0.767,1086300004.0
2007-11-01 15:17:00,0.767,0.767,0.76685,0.767,660000000.0
2007-11-01 15:18:00,0.767,0.7671,0.76685,0.7671,564000000.0
2007-11-01 15:19:00,0.76705,0.76705,0.76685,0.76685,530700000.0
2007-11-01 15:20:00,0.7669,0.76725,0.7668,0.76715,888000000.0
2007-11-01 15:21:00,0.76705,0.76725,0.767,0.7672,808600001.0
2007-11-01 15:22:00,0.7672,0.7674,0.76705,0.7674,1406100020.0
2007-11-01 15:23:00,0.7674,0.7674,0.76725,0.7673,676100000.0
2007-11-01 15:24:00,0.7673,0.7675,0.76725,0.76745,1702299961.0
2007-11-01 15:25:00,0.76745,0.76755,0.76725,0.7675,1770599976.0
2007-11-01 15:26:00,0.7675,0.7676,0.76745,0.7676,1471800000.0
2007-11-01 15:27:00,0.7629,0.7631,0.7627,0.763,703600000.0
2007-11-01 15:28:00,0.7676,0.7676,0.76745,0.76755,703600000.0
2007-11-01 15:29:00,0.76755,0.7676,0.76735,0.7674,374462654.0
2007-11-01 15:30:00,0.7674,0.76745,0.76665,0.76665,1766151724.0
2007-11-01 15:31:00,0.76665,0.7667,0.7664,0.7666,904000000.0
2007-11-01 15:32:00,0.7666,0.76675,0.76635,0.7666,1200800000.0
2007-11-01 15:33:00,0.7666,0.7666,0.76565,0.76565,1869400010.0
2007-11-01 15:34:00,0.7633,0.7636,0.7633,0.7634,1305700001.0
2007-11-01 15:35:00,0.7656,0.7658,0.7652,0.76525,1305700001.0
2007-11-01 15:36:00,0.76525,0.7654,0.7648,0.7649,910200000.0
2007-11-01 15:37:00,0.7649,0.765,0.7643,0.7644,1453600008.0
2007-11-01 15:38:00,0.7644,0.7644,0.7635,0.7636,681200000.0
2007-11-01 15:39:00,0.7636,0.7636,0.7626,0.76265,1036800000.0
2007-11-01 15:40:00,0.76265,0.7629,0.76165,0.7621,942300000.0
2007-11-01 15:41:00,0.7621,0.7623,0.76185,0.76215,1357200000.0
2007-11-01 15:42:00,0.76215,0.76245,0.762,0.76245,1893600000.0
2007-11-01 15:43:00,0.76245,0.76315,0.76245,0.76305,1308099998.0
2007-11-01 15:44:00,0.76305,0.76375,0.763,0.7636,1601100009.0
2007-11-01 15:45:00,0.76355,0.76355,0.7616,0.7617,1223200000.0
2007-11-01 15:46:00,0.7617,0.7622,0.76135,0.7622,977099998.0
2007-11-01 15:47:00,0.76185,0.76295,0.7616,0.7629,1240400000.0
2007-11-01 15:48:00,0.7629,0.76305,0.76255,0.76255,1017100002.0
2007-11-01 15:49:00,0.76255,0.7631,0.76255,0.76285,1563000000.0
2007-11-01 15:50:00,0.76285,0.7629,0.7624,0.76265,854799997.0
2007-11-01 15:51:00,0.76265,0.76315,0.7626,0.76315,736800000.0
2007-11-01 15:52:00,0.76315,0.7635,0.76305,0.7633,1381599978.0
2007-11-01 15:53:00,0.7633,0.76405,0.7633,0.764,767300000.0
2007-11-01 15:54:00,0.764,0.7645,0.76385,0.76415,786399999.0
2007-11-01 15:55:00,0.76415,0.7642,0.7631,0.7631,1113700001.0
2007-11-01 15:56:00,0.7631,0.7634,0.7631,0.7633,756000007.0
2007-11-01 15:57:00,0.7633,0.7638,0.7632,0.7638,837600004.0
2007-11-01 15:58:00,0.7638,0.7643,0.76315,0.76345,740200000.0
2007-11-01 15:59:00,0.76345,0.76365,0.76315,0.76315,1147000000.0
2007-11-01 16:00:00,0.76315,0.7635,0.76315,0.7635,827200000.0
2007-11-01 16:01:00,0.7635,0.7636,0.7631,0.7632,548000000.0
2007-11-01 16:02:00,0.7632,0.7632,0.7624,0.7624,872000000.0
2007-11-01 16:03:00,0.7624,0.76255,0.7618,0.76195,1059399989.0
2007-11-01 16:04:00,0.76195,0.7621,0.76165,0.762,914299996.0
2007-11-01 16:05:00,0.76195,0.7626,0.7619,0.7623,1152200000.0
2007-11-01 16:06:00,0.7624,0.7624,0.7619,0.7623,507200000.0
2007-11-01 16:07:00,0.7623,0.7626,0.76205,0.7621,930400000.0
2007-11-01 16:08:00,0.7621,0.7625,0.762,0.7624,726400000.0
2007-11-01 16:09:00,0.7624,0.7626,0.7622,0.7626,1008099991.0
2007-11-01 16:10:00,0.7626,0.7626,0.762,0.762,1360800000.0
2007-11-01 16:11:00,0.762,0.762,0.7613,0.7613,1103999999.0
2007-11-01 16:12:00,0.7613,0.7614,0.7611,0.7612,636600000.0
2007-11-01 16:13:00,0.7612,0.7614,0.7612,0.76125,449600000.0
2007-11-01 16:14:00,0.76125,0.7614,0.76115,0.76135,664000007.0
2007-11-01 16:15:00,0.76135,0.76145,0.7612,0.7612,565100000.0
2007-11-01 16:16:00,0.7612,0.7614,0.76115,0.7612,1423800000.0
2007-11-01 16:17:00,0.7612,0.7613,0.761,0.7612,945700000.0
2007-11-01 16:18:00,0.7612,0.7612,0.7608,0.7611,827800000.0
2007-11-01 16:19:00,0.7611,0.7614,0.7609,0.7609,1082200000.0
2007-11-01 16:20:00,0.761,0.761,0.76045,0.7607,2005100001.0
2007-11-01 16:21:00,0.7607,0.7608,0.76065,0.7608,788800000.0
2007-11-01 16:22:00,0.7608,0.7614,0.76065,0.76125,953500000.0
2007-11-01 16:23:00,0.76125,0.7617,0.76125,0.76165,1462100000.0
2007-11-01 16:24:00,0.76165,0.7621,0.76155,0.7618,1483400014.0
2007-11-01 16:25:00,0.7618,0.7627,0.7617,0.76255,1218400000.0
2007-11-01 16:26:00,0.7631,0.7632,0.7626,0.7628,1269100002.0
2007-11-01 16:27:00,0.7628,0.7632,0.76265,0.763,1269100002.0
2007-11-01 16:28:00,0.763,0.7632,0.7626,0.76295,1422299993.0
2007-11-01 16:29:00,0.7625,0.7629,0.7625,0.7628,1500999982.0
2007-11-01 16:30:00,0.7628,0.7629,0.76255,0.76275,1500999982.0
2007-11-01 16:31:00,0.76275,0.76275,0.7625,0.7627,829400000.0
2007-11-01 16:32:00,0.7627,0.76335,0.76265,0.7632,1844399992.0
2007-11-01 16:33:00,0.7632,0.7633,0.76315,0.76315,1661900000.0
2007-11-01 16:34:00,0.76315,0.7638,0.76315,0.76365,1717999998.0
2007-11-01 16:35:00,0.7636,0.76435,0.76355,0.764,1497899986.0
2007-11-01 16:36:00,0.764,0.764,0.76345,0.7635,1685200000.0
2007-11-01 16:37:00,0.76345,0.764,0.76345,0.76375,999200000.0
2007-11-01 16:38:00,0.76375,0.7644,0.7637,0.7644,1813800000.0
2007-11-01 16:39:00,0.7644,0.7652,0.76435,0.76505,1641099997.0
2007-11-01 16:40:00,0.7651,0.7655,0.76505,0.76535,1329599997.0
2007-11-01 16:41:00,0.7654,0.76545,0.7652,0.76525,1215600000.0
2007-11-01 16:42:00,0.76525,0.7654,0.7651,0.7653,940900001.0
2007-11-01 16:43:00,0.7653,0.76585,0.7653,0.76555,663700000.0
2007-11-01 16:44:00,0.76555,0.76565,0.7654,0.7656,1037800002.0
2007-11-01 16:45:00,0.7656,0.76565,0.76555,0.76555,1189800044.0
2007-11-01 16:46:00,0.76555,0.7656,0.76525,0.7654,1517500001.0
2007-11-01 16:47:00,0.7654,0.7654,0.76515,0.76515,579200000.0
2007-11-01 16:48:00,0.76515,0.7652,0.7648,0.7649,748600000.0
2007-11-01 16:49:00,0.76485,0.76495,0.7646,0.76465,1741399999.0
2007-11-01 16:50:00,0.76465,0.7647,0.7643,0.7645,1238199982.0
2007-11-01 16:51:00,0.7645,0.7646,0.764,0.764,1326300000.0
2007-11-01 16:52:00,0.764,0.76405,0.7636,0.7638,686400000.0
2007-11-01 16:53:00,0.7638,0.7639,0.7638,0.7639,531200000.0
2007-11-01 16:54:00,0.7639,0.764,0.76365,0.764,1050100000.0
2007-11-01 16:55:00,0.76395,0.76435,0.76385,0.7643,955500001.0
2007-11-01 16:56:00,0.7643,0.76475,0.7643,0.76455,1593899992.0
2007-11-01 16:57:00,0.7646,0.7647,0.76455,0.7646,1951099980.0
2007-11-01 16:58:00,0.7646,0.76465,0.7644,0.76445,900600000.0
2007-11-01 16:59:00,0.76445,0.7645,0.76425,0.7645,1354799985.0
2007-11-01 17:00:00,0.7645,0.7646,0.76445,0.7645,727500000.0
2007-11-01 17:01:00,0.7645,0.7648,0.7645,0.7646,956100000.0
2007-11-01 17:02:00,0.7646,0.7648,0.7644,0.7645,965600000.0
2007-11-01 17:03:00,0.7645,0.7647,0.76425,0.7643,1101399996.0
2007-11-01 17:04:00,0.7644,0.7645,0.7643,0.76435,1823200002.0
2007-11-01 17:05:00,0.76435,0.7644,0.7642,0.7642,939100000.0
2007-11-01 17:06:00,0.76415,0.7645,0.76395,0.76445,1004099998.0
2007-11-01 17:07:00,0.76445,0.7645,0.76425,0.7644,739521997.0
2007-11-01 17:08:00,0.7644,0.7644,0.7641,0.7643,859355537.0
2007-11-01 17:09:00,0.7643,0.7643,0.7641,0.7642,908155532.0
2007-11-01 17:10:00,0.7642,0.7642,0.764,0.7641,1794099961.0
2007-11-01 17:11:00,0.7644,0.7646,0.76435,0.7646,1794099961.0
2007-11-01 17:12:00,0.76455,0.7649,0.76435,0.7649,1050700001.0
2007-11-01 17:13:00,0.7649,0.76545,0.76465,0.76465,746400000.0
2007-11-01 17:14:00,0.76465,0.76465,0.76345,0.764,1008399999.0
2007-11-01 17:15:00,0.764,0.764,0.76375,0.76375,1475800033.0
2007-11-01 17:16:00,0.76375,0.76375,0.76325,0.76335,730499999.0
2007-11-01 17:17:00,0.76335,0.7635,0.7622,0.76235,958599999.0
2007-11-01 17:18:00,0.76235,0.7626,0.76145,0.7626,618500000.0
2007-11-01 17:19:00,0.7627,0.7628,0.7624,0.7627,1042000000.0
2007-11-01 17:20:00,0.7627,0.7628,0.7623,0.7623,1787400032.0
2007-11-01 17:21:00,0.7623,0.7624,0.7621,0.7623,1405999998.0
2007-11-01 17:22:00,0.7623,0.7628,0.7623,0.7625,1327199999.0
2007-11-01 17:23:00,0.7625,0.7628,0.76235,0.7626,1700300008.0
2007-11-01 17:24:00,0.7627,0.763,0.76255,0.7628,1199300000.0
2007-11-01 17:25:00,0.7628,0.7631,0.7627,0.7627,1329800001.0
2007-11-01 17:26:00,0.7627,0.7632,0.7627,0.7629,1073700004.0
2007-11-01 17:27:00,0.7629,0.7629,0.7627,0.7627,835500000.0
2007-11-01 17:28:00,0.7627,0.7628,0.7625,0.7626,1861900060.0
2007-11-01 17:29:00,0.7626,0.763,0.76245,0.7628,1704600010.0
2007-11-01 17:30:00,0.7628,0.7628,0.76265,0.7628,1742400000.0
2007-11-01 17:31:00,0.7628,0.7628,0.7625,0.7625,1381600000.0
2007-11-01 17:32:00,0.7625,0.7625,0.7623,0.7625,1027900000.0
2007-11-01 17:33:00,0.7625,0.7625,0.7623,0.7623,923200000.0
2007-11-01 17:34:00,0.7623,0.7624,0.7616,0.7616,1033000000.0
2007-11-01 17:35:00,0.7616,0.7618,0.7616,0.7617,999200000.0
2007-11-01 17:36:00,0.7617,0.76185,0.76155,0.7617,690700000.0
2007-11-01 17:37:00,0.7617,0.76185,0.76155,0.76155,717299999.0
2007-11-01 17:38:00,0.7616,0.7616,0.7615,0.7615,610400000.0
2007-11-01 17:39:00,0.7615,0.7616,0.7612,0.7613,1088500000.0
2007-11-01 17:40:00,0.7613,0.76145,0.7606,0.7607,1578200051.0
2007-11-01 17:41:00,0.7607,0.7608,0.7604,0.7607,1023200000.0
2007-11-01 17:42:00,0.7607,0.7608,0.7606,0.7608,573600000.0
2007-11-01 17:43:00,0.7608,0.7608,0.7606,0.7606,832900000.0
2007-11-01 17:44:00,0.7606,0.7611,0.7606,0.7609,1153600002.0
2007-11-01 17:45:00,0.7609,0.7611,0.76085,0.76105,868000000.0
2007-11-01 17:46:00,0.76105,0.76145,0.7609,0.7611,974599999.0
2007-11-01 17:47:00,0.7612,0.7618,0.76105,0.76145,1438199995.0
2007-11-01 17:48:00,0.76145,0.7618,0.7614,0.7616,1210899998.0
2007-11-01 17:49:00,0.7616,0.7616,0.7609,0.76105,1236199999.0
2007-11-01 17:50:00,0.76105,0.7614,0.76095,0.76125,1474799977.0
2007-11-01 17:51:00,0.76125,0.7616,0.76105,0.7612,909099999.0
2007-11-01 17:52:00,0.76115,0.762,0.76115,0.762,897499998.0
2007-11-01 17:53:00,0.762,0.7625,0.762,0.7622,1353000010.0
2007-11-01 17:54:00,0.7622,0.7623,0.7621,0.7622,1032000000.0
2007-11-01 17:55:00,0.7622,0.7624,0.76205,0.7624,827799999.0
2007-11-01 17:56:00,0.7624,0.7625,0.7623,0.7624,836000000.0
2007-11-01 17:57:00,0.7624,0.7625,0.76225,0.76245,1255600006.0
2007-11-01 17:58:00,0.76245,0.7626,0.7624,0.7625,988800000.0
2007-11-01 17:59:00,0.7625,0.7626,0.7623,0.7624,689900000.0
2007-11-01 18:00:00,0.7625,0.7625,0.7623,0.7624,782300000.0
2007-11-01 18:01:00,0.7624,0.7624,0.7622,0.76225,856899999.0
2007-11-01 18:02:00,0.76225,0.7625,0.7622,0.7622,966199988.0
2007-11-01 18:03:00,0.7622,0.7622,0.76185,0.7621,784700003.0
2007-11-01 18:04:00,0.7621,0.7623,0.76195,0.7621,1091200000.0
2007-11-01 18:05:00,0.7621,0.763,0.76205,0.763,930300000.0
2007-11-01 18:06:00,0.763,0.7641,0.7629,0.76355,1061300001.0
2007-11-01 18:07:00,0.76355,0.76395,0.76345,0.7635,643800000.0
2007-11-01 18:08:00,0.7635,0.7646,0.7635,0.76455,928000000.0
2007-11-01 18:09:00,0.764,0.7642,0.764,0.7642,1265700008.0
2007-11-01 18:10:00,0.76425,0.7643,0.76405,0.7641,1265700008.0
2007-11-01 18:11:00,0.7641,0.76455,0.7641,0.76455,728400000.0
2007-11-01 18:12:00,0.76455,0.7649,0.7642,0.7645,1271700001.0
2007-11-01 18:13:00,0.7645,0.7645,0.7643,0.7645,789300000.0
2007-11-01 18:14:00,0.7645,0.7646,0.76445,0.7646,1178800000.0
2007-11-01 18:15:00,0.7646,0.76465,0.7644,0.7646,759200000.0
2007-11-01 18:16:00,0.7646,0.765,0.76455,0.7649,749199999.0
2007-11-01 18:17:00,0.7649,0.7652,0.7648,0.7651,1700999965.0
2007-11-01 18:18:00,0.7651,0.7651,0.76475,0.7648,580300000.0
2007-11-01 18:19:00,0.7648,0.76535,0.7648,0.7651,614600001.0
2007-11-01 18:20:00,0.7651,0.7654,0.76475,0.76495,978800000.0
2007-11-01 18:21:00,0.765,0.7651,0.76495,0.76505,1064800000.0
2007-11-01 18:22:00,0.76505,0.76505,0.7645,0.76455,1002799998.0
2007-11-01 18:23:00,0.7645,0.76545,0.7645,0.76525,1117400000.0
2007-11-01 18:24:00,0.76545,0.7656,0.76515,0.7652,1041000000.0
2007-11-01 18:25:00,0.76525,0.76525,0.7645,0.76465,1258999994.0
2007-11-01 18:26:00,0.76465,0.7648,0.7646,0.76475,1087199998.0
2007-11-01 18:27:00,0.76475,0.7648,0.76435,0.7645,1714400000.0
2007-11-01 18:28:00,0.7645,0.76455,0.7645,0.7645,1139500000.0
2007-11-01 18:29:00,0.7644,0.76445,0.76435,0.76445,1352500027.0
2007-11-01 18:30:00,0.76445,0.7645,0.7642,0.7642,1179600000.0
2007-11-01 18:31:00,0.7642,0.7645,0.7642,0.7645,1109900000.0
2007-11-01 18:32:00,0.7645,0.7645,0.7643,0.7645,1910199978.0
2007-11-01 18:33:00,0.7645,0.7645,0.7642,0.7642,1359200000.0
2007-11-01 18:34:00,0.7642,0.7644,0.764,0.764,1693600000.0
2007-11-01 18:35:00,0.764,0.7641,0.76395,0.7641,1865700000.0
2007-11-01 18:36:00,0.7641,0.7644,0.76405,0.7642,1375499995.0
2007-11-01 18:37:00,0.7642,0.7642,0.76355,0.7638,898300000.0
2007-11-01 18:38:00,0.7638,0.7645,0.76355,0.7645,1044100000.0
2007-11-01 18:39:00,0.7645,0.7645,0.76425,0.76425,483000005.0
2007-11-01 18:40:00,0.76425,0.7647,0.76425,0.76455,808999988.0
2007-11-01 18:41:00,0.76455,0.7654,0.76455,0.76515,858399994.0
2007-11-01 18:42:00,0.76515,0.7657,0.76505,0.76545,1207499998.0
2007-11-01 18:43:00,0.76545,0.7655,0.7652,0.7654,1169900002.0
2007-11-01 18:44:00,0.7654,0.7654,0.7652,0.7653,284400000.0
2007-11-01 18:45:00,0.7653,0.7653,0.7652,0.7652,567600000.0
2007-11-01 18:46:00,0.7652,0.7653,0.7651,0.7651,705600000.0
2007-11-01 18:47:00,0.7651,0.7651,0.76405,0.76445,744100001.0
2007-11-01 18:48:00,0.76445,0.7646,0.76445,0.76455,1076900012.0
2007-11-01 18:49:00,0.76455,0.76455,0.7642,0.76425,573800000.0
2007-11-01 18:50:00,0.76425,0.76425,0.76415,0.76425,776800000.0
2007-11-01 18:51:00,0.76425,0.7645,0.7642,0.7643,598200000.0
2007-11-01 18:52:00,0.7643,0.7645,0.7641,0.7642,828500000.0
2007-11-01 18:53:00,0.7642,0.76425,0.7639,0.7641,758200000.0
2007-11-01 18:54:00,0.76405,0.76415,0.76395,0.7641,913099987.0
2007-11-01 18:55:00,0.7641,0.7642,0.764,0.76415,699600000.0
2007-11-01 18:56:00,0.7641,0.7645,0.76405,0.76445,883900002.0
2007-11-01 18:57:00,0.76435,0.76435,0.7643,0.76435,608800000.0
2007-11-01 18:58:00,0.7643,0.76445,0.7643,0.76435,572000000.0
2007-11-01 18:59:00,0.76435,0.76445,0.764,0.76405,534400000.0
2007-11-01 19:00:00,0.76405,0.76425,0.764,0.7642,468600000.0
2007-11-01 19:01:00,0.7642,0.7644,0.76415,0.76425,814200000.0
2007-11-01 19:02:00,0.76425,0.7644,0.7642,0.7642,668000000.0
2007-11-01 19:03:00,0.7642,0.7644,0.76415,0.7642,1131400000.0
2007-11-01 19:04:00,0.7642,0.7642,0.76415,0.76415,965600000.0
2007-11-01 19:05:00,0.76415,0.76425,0.76405,0.76415,732500000.0
2007-11-01 19:06:00,0.76415,0.7642,0.76395,0.7642,502900000.0
2007-11-01 19:07:00,0.7642,0.76425,0.76405,0.76415,513100000.0
2007-11-01 19:08:00,0.76405,0.76415,0.764,0.7641,678900000.0
2007-11-01 19:09:00,0.7641,0.76425,0.764,0.7642,794400000.0
2007-11-01 19:10:00,0.7642,0.76425,0.7642,0.76425,590400000.0
2007-11-01 19:11:00,0.76425,0.7645,0.7641,0.7645,847100000.0
2007-11-01 19:12:00,0.7645,0.76455,0.7645,0.76455,416800000.0
2007-11-01 19:13:00,0.76455,0.76455,0.7645,0.7645,480000000.0
2007-11-01 19:14:00,0.7645,0.7647,0.76445,0.7645,1077400000.0
2007-11-01 19:15:00,0.7646,0.7647,0.7645,0.7645,1150800000.0
2007-11-01 19:16:00,0.7645,0.7645,0.7642,0.7642,966000000.0
2007-11-01 19:17:00,0.7642,0.7645,0.76405,0.7642,1009900000.0
2007-11-01 19:18:00,0.7642,0.7642,0.764,0.76405,971700000.0
2007-11-01 19:19:00,0.76405,0.76405,0.76395,0.76405,712500000.0
2007-11-01 19:20:00,0.76405,0.76415,0.76405,0.76405,768800000.0
2007-11-01 19:21:00,0.76405,0.7641,0.764,0.7641,694100000.0
2007-11-01 19:22:00,0.7641,0.7641,0.764,0.764,1036500000.0
2007-11-01 19:23:00,0.764,0.76405,0.7638,0.7638,1480800017.0
2007-11-01 19:24:00,0.7638,0.7639,0.76365,0.7637,1215500005.0
2007-11-01 19:25:00,0.7637,0.76375,0.7635,0.7635,251000000.0
2007-11-01 19:26:00,0.7635,0.7635,0.7633,0.76345,358800000.0
2007-11-01 19:27:00,0.76335,0.76345,0.7633,0.7633,371500000.0
2007-11-01 19:28:00,0.7633,0.7633,0.76305,0.76315,367800000.0
2007-11-01 19:29:00,0.76315,0.7633,0.763,0.7631,420800000.0
2007-11-01 19:30:00,0.76305,0.7633,0.763,0.7632,423600000.0
2007-11-01 19:31:00,0.7632,0.76325,0.76315,0.76315,858000000.0
2007-11-01 19:32:00,0.76315,0.76345,0.76305,0.76345,1022600000.0
2007-11-01 19:33:00,0.76345,0.7635,0.76305,0.76305,355200000.0
2007-11-01 19:34:00,0.76305,0.76325,0.76305,0.7631,215900000.0
2007-11-01 19:35:00,0.76315,0.76315,0.763,0.763,401500000.0
2007-11-01 19:36:00,0.763,0.7631,0.76285,0.7631,667900000.0
2007-11-01 19:37:00,0.7631,0.76315,0.76295,0.7631,1076800004.0
2007-11-01 19:38:00,0.7631,0.76315,0.763,0.7631,519800000.0
2007-11-01 19:39:00,0.7631,0.7631,0.7629,0.7629,578600000.0
2007-11-01 19:40:00,0.7629,0.76295,0.7627,0.76295,527100000.0
2007-11-01 19:41:00,0.76295,0.76295,0.7626,0.7626,835600000.0
2007-11-01 19:42:00,0.7626,0.76275,0.76215,0.7623,801900000.0
2007-11-01 19:43:00,0.76225,0.76245,0.7622,0.7624,434900000.0
2007-11-01 19:44:00,0.7624,0.7624,0.7623,0.7624,802400000.0
2007-11-01 19:45:00,0.7624,0.7624,0.7622,0.7623,773584838.0
2007-11-01 19:46:00,0.7623,0.76255,0.7622,0.76225,929600000.0
2007-11-01 19:47:00,0.76225,0.76245,0.7622,0.76225,672578277.0
2007-11-01 19:48:00,0.7622,0.76225,0.7622,0.76225,845100000.0
2007-11-01 19:49:00,0.76225,0.7624,0.7621,0.7624,983800001.0
2007-11-01 19:50:00,0.7624,0.7624,0.7623,0.7623,1509100000.0
2007-11-01 19:51:00,0.76225,0.7624,0.7622,0.76225,1489500014.0
2007-11-01 19:52:00,0.7622,0.7623,0.7622,0.76225,1428100000.0
2007-11-01 19:53:00,0.76225,0.7624,0.762,0.762,851900000.0
2007-11-01 19:54:00,0.76205,0.76205,0.76115,0.7613,954199997.0
2007-11-01 19:55:00,0.7613,0.762,0.7613,0.76195,1192600000.0
2007-11-01 19:56:00,0.76195,0.762,0.7612,0.7612,1482699991.0
2007-11-01 19:57:00,0.7612,0.76135,0.76075,0.76075,884399999.0
2007-11-01 19:58:00,0.76075,0.76075,0.76045,0.7605,1152799989.0
2007-11-01 19:59:00,0.7604,0.7605,0.75995,0.7604,1195100007.0
2007-11-01 20:00:00,0.7604,0.761,0.7604,0.76075,618500000.0
2007-11-01 20:01:00,0.7608,0.7609,0.7605,0.7607,494100000.0
2007-11-01 20:02:00,0.7607,0.7607,0.7605,0.7606,565400000.0
2007-11-01 20:03:00,0.7606,0.7607,0.7605,0.7605,793100000.0
2007-11-01 20:04:00,0.7605,0.76105,0.7605,0.761,590100000.0
2007-11-01 20:05:00,0.761,0.761,0.76085,0.76085,1214400000.0
2007-11-01 20:06:00,0.76085,0.7611,0.76055,0.7606,932400000.0
2007-11-01 20:07:00,0.7606,0.7606,0.7601,0.76045,805800000.0
2007-11-01 20:08:00,0.76045,0.7611,0.76025,0.7607,1366300000.0
2007-11-01 20:09:00,0.7607,0.7611,0.76065,0.7608,1533900007.0
2007-11-01 20:10:00,0.7608,0.76125,0.7607,0.7611,912800000.0
2007-11-01 20:11:00,0.7611,0.7614,0.7608,0.76085,1147100000.0
2007-11-01 20:12:00,0.76085,0.76175,0.76085,0.7616,1330900000.0
2007-11-01 20:13:00,0.76145,0.7618,0.76145,0.7618,1456900000.0
2007-11-01 20:14:00,0.76165,0.7618,0.76165,0.7618,1717000000.0
2007-11-01 20:15:00,0.76175,0.7621,0.76115,0.76145,651200000.0
2007-11-01 20:16:00,0.76145,0.7619,0.76145,0.76155,656200000.0
2007-11-01 20:17:00,0.76155,0.7618,0.76145,0.7618,1109300000.0
2007-11-01 20:18:00,0.7618,0.7618,0.76175,0.7618,1201000000.0
2007-11-01 20:19:00,0.7618,0.7618,0.76175,0.7618,1311500000.0
2007-11-01 20:20:00,0.7618,0.7618,0.76175,0.7618,1141500000.0
2007-11-01 20:21:00,0.7618,0.7618,0.7616,0.7616,1079700000.0
2007-11-01 20:22:00,0.7616,0.7616,0.761,0.76125,806500000.0
2007-11-01 20:23:00,0.76125,0.7615,0.7609,0.76125,1243200000.0
2007-11-01 20:24:00,0.76125,0.7614,0.7612,0.76135,899700000.0
2007-11-01 20:25:00,0.76135,0.7617,0.7609,0.76105,613500000.0
2007-11-01 20:26:00,0.76105,0.7613,0.76105,0.76125,1226100000.0
2007-11-01 20:27:00,0.76125,0.7614,0.76105,0.76135,1289200000.0
2007-11-01 20:28:00,0.76135,0.76135,0.76115,0.76115,1213400000.0
2007-11-01 20:29:00,0.7612,0.7612,0.76065,0.7607,1015900000.0
2007-11-01 20:30:00,0.7608,0.76125,0.76065,0.76125,2071600000.0
2007-11-01 20:31:00,0.7615,0.7615,0.76125,0.76135,675000000.0
2007-11-01 20:32:00,0.76135,0.76135,0.76125,0.76125,631200000.0
2007-11-01 20:33:00,0.76125,0.76125,0.7612,0.7612,616800000.0
2007-11-01 20:34:00,0.7612,0.7614,0.76115,0.7614,1001100002.0
2007-11-01 20:35:00,0.7614,0.7614,0.76115,0.7613,1062400000.0
2007-11-01 20:36:00,0.7613,0.7615,0.7613,0.7614,898400000.0
2007-11-01 20:37:00,0.7615,0.76175,0.7613,0.76175,782800000.0
2007-11-01 20:38:00,0.76175,0.7621,0.7613,0.76145,941800000.0
2007-11-01 20:39:00,0.76145,0.7618,0.76125,0.7613,1090200000.0
2007-11-01 20:40:00,0.7613,0.7621,0.76105,0.7614,1200400000.0
2007-11-01 20:41:00,0.7614,0.76155,0.7614,0.7615,1128800000.0
2007-11-01 20:42:00,0.7615,0.7615,0.7613,0.7615,1271700005.0
2007-11-01 20:43:00,0.7615,0.7617,0.7614,0.7615,1034300000.0
2007-11-01 20:44:00,0.7614,0.7615,0.7614,0.76145,563500000.0
2007-11-01 20:45:00,0.76145,0.76145,0.7614,0.7614,542700000.0
2007-11-01 20:46:00,0.7614,0.7615,0.7613,0.76145,920200000.0
2007-11-01 20:47:00,0.7615,0.7617,0.76145,0.7617,1060100000.0
2007-11-01 20:48:00,0.7617,0.7617,0.76165,0.76165,1203000000.0
2007-11-01 20:49:00,0.76165,0.7621,0.76165,0.7621,1262000000.0
2007-11-01 20:50:00,0.7621,0.76255,0.7621,0.76255,1232500000.0
2007-11-01 20:51:00,0.7625,0.76335,0.7624,0.76285,1133599999.0
2007-11-01 20:52:00,0.76285,0.7629,0.7626,0.7627,1342099999.0
2007-11-01 20:53:00,0.7627,0.7627,0.76255,0.7627,1101600020.0
2007-11-01 20:54:00,0.7627,0.7627,0.76235,0.76235,1441299998.0
2007-11-01 20:55:00,0.7584,0.7584,0.7578,0.758,638400000.0
2007-11-01 20:56:00,0.76215,0.7624,0.76215,0.7623,638400000.0
2007-11-01 20:57:00,0.7623,0.7627,0.7622,0.7627,620800000.0
2007-11-01 20:58:00,0.7627,0.76275,0.76235,0.7625,833500000.0
2007-11-01 20:59:00,0.7625,0.7625,0.76245,0.7625,438400000.0
2007-11-01 21:00:00,0.7625,0.7625,0.7624,0.7625,560800000.0
2007-11-01 21:01:00,0.7625,0.7626,0.7624,0.76245,1024800001.0
2007-11-01 21:02:00,0.76245,0.7625,0.76235,0.76235,1554700024.0
2007-11-01 21:03:00,0.7624,0.7625,0.76225,0.76245,1635699988.0
2007-11-01 21:04:00,0.76245,0.76245,0.7624,0.76245,1134600000.0
2007-11-01 21:05:00,0.7624,0.76245,0.76235,0.76235,1309600000.0
2007-11-01 21:06:00,0.76235,0.76235,0.76235,0.76235,1823300000.0
2007-11-01 21:07:00,0.76235,0.76235,0.76235,0.76235,1659100000.0
2007-11-01 21:08:00,0.76235,0.7624,0.76235,0.7624,1129800000.0
2007-11-01 21:09:00,0.7624,0.7624,0.76215,0.7622,790800000.0
2007-11-01 21:10:00,0.7622,0.7622,0.76205,0.76205,1556900030.0
2007-11-01 21:11:00,0.7621,0.7621,0.762,0.76205,1367800017.0
2007-11-01 21:12:00,0.76205,0.76205,0.762,0.762,619200000.0
2007-11-01 21:13:00,0.762,0.762,0.76165,0.7618,805400000.0
2007-11-01 21:14:00,0.7618,0.7618,0.76165,0.7618,556000000.0
2007-11-01 21:15:00,0.7618,0.76195,0.7618,0.7618,1300700001.0
2007-11-01 21:16:00,0.7618,0.7618,0.76145,0.76145,1460200000.0
2007-11-01 21:17:00,0.76145,0.7618,0.76145,0.7618,684000000.0
2007-11-01 21:18:00,0.7618,0.7618,0.76145,0.76175,638800000.0
2007-11-01 21:19:00,0.7617,0.76175,0.7612,0.7612,828100000.0
2007-11-01 21:20:00,0.7612,0.7612,0.7605,0.7605,1059600000.0
2007-11-01 21:21:00,0.7605,0.7605,0.7599,0.7602,1810900010.0
2007-11-01 21:22:00,0.76015,0.7602,0.75995,0.76005,1277900001.0
2007-11-01 21:23:00,0.76,0.76045,0.76,0.7602,673199999.0
2007-11-01 21:24:00,0.7603,0.76055,0.7602,0.76025,672600000.0
2007-11-01 21:25:00,0.76025,0.7605,0.7601,0.7603,919200000.0
2007-11-01 21:26:00,0.7603,0.7603,0.76025,0.76025,1740000000.0
2007-11-01 21:27:00,0.76025,0.76035,0.76025,0.76035,1671200000.0
2007-11-01 21:28:00,0.76035,0.76035,0.76025,0.7603,1196500000.0
2007-11-01 21:29:00,0.76035,0.76035,0.7601,0.76015,1910000016.0
2007-11-01 21:30:00,0.7602,0.7602,0.76005,0.76015,1734100003.0
2007-11-01 21:31:00,0.76015,0.7603,0.76015,0.76025,1570400029.0
2007-11-01 21:32:00,0.7602,0.7605,0.7602,0.7605,1917099970.0
2007-11-01 21:33:00,0.7605,0.7606,0.7605,0.7606,1592499960.0
2007-11-01 21:34:00,0.7606,0.7607,0.7603,0.76035,1058199991.0
2007-11-01 21:35:00,0.76035,0.7604,0.7603,0.7604,898800000.0
2007-11-01 21:36:00,0.7604,0.76055,0.76035,0.76055,477400000.0
2007-11-01 21:37:00,0.76055,0.76075,0.76055,0.7606,532000000.0
2007-11-01 21:38:00,0.7606,0.76065,0.7603,0.76035,830000000.0
2007-11-01 21:39:00,0.76035,0.76035,0.76025,0.7603,1975599957.0
2007-11-01 21:40:00,0.7603,0.7607,0.7602,0.7602,924800000.0
2007-11-01 21:41:00,0.7602,0.7602,0.7601,0.76015,682400000.0
2007-11-01 21:42:00,0.76015,0.7602,0.76015,0.7602,213600000.0
2007-11-01 21:43:00,0.7602,0.7602,0.7602,0.7602,288200000.0
2007-11-01 21:44:00,0.7602,0.7602,0.7596,0.7597,1244500000.0
2007-11-01 21:45:00,0.7597,0.7598,0.75955,0.7598,1490299999.0
2007-11-01 21:46:00,0.7598,0.7598,0.7594,0.7596,1332000000.0
2007-11-01 21:47:00,0.7596,0.76015,0.7596,0.7599,1088800000.0
2007-11-01 21:48:00,0.75995,0.75995,0.75965,0.7598,704200000.0
2007-11-01 21:49:00,0.7598,0.7599,0.75975,0.7598,626700000.0
2007-11-01 21:50:00,0.7598,0.76045,0.7596,0.7596,829500000.0
2007-11-01 21:51:00,0.7596,0.75975,0.75905,0.7592,1043200001.0
2007-11-01 21:52:00,0.7592,0.75935,0.75885,0.7591,1951199980.0
2007-11-01 21:53:00,0.7591,0.7591,0.758,0.758,656100000.0
2007-11-01 21:54:00,0.758,0.7585,0.7576,0.7585,1075900000.0
2007-11-01 21:55:00,0.75855,0.75855,0.75775,0.7581,852000000.0
2007-11-01 21:56:00,0.7581,0.7584,0.758,0.7584,678300000.0
2007-11-01 21:57:00,0.7584,0.7586,0.7584,0.7584,882300000.0
2007-11-01 21:58:00,0.7584,0.7584,0.75815,0.7582,855500000.0
2007-11-01 21:59:00,0.7582,0.7584,0.75815,0.7584,1076900000.0
2007-11-01 22:00:00,0.7584,0.7586,0.75825,0.7583,2073200001.0
2007-11-01 22:01:00,0.75835,0.75855,0.7582,0.75845,1618800007.0
2007-11-01 22:02:00,0.75845,0.75855,0.75805,0.75835,1684200004.0
2007-11-01 22:03:00,0.75835,0.75845,0.7583,0.75845,1871300000.0
2007-11-01 22:04:00,0.7584,0.7586,0.7584,0.75845,1674000000.0
2007-11-01 22:05:00,0.75845,0.7586,0.7584,0.7585,874300000.0
2007-11-01 22:06:00,0.7585,0.7586,0.7585,0.7585,636000000.0
2007-11-01 22:07:00,0.7585,0.7585,0.7583,0.7584,1535699991.0
2007-11-01 22:08:00,0.7583,0.7585,0.7583,0.75845,1317299985.0
2007-11-01 22:09:00,0.75845,0.75865,0.75835,0.7586,1502900000.0
2007-11-01 22:10:00,0.7583,0.7583,0.7577,0.7579,1552400001.0
2007-11-01 22:11:00,0.75855,0.75875,0.75855,0.7587,1552400001.0
2007-11-01 22:12:00,0.75875,0.7591,0.75875,0.75895,1135600000.0
2007-11-01 22:13:00,0.75895,0.75905,0.75895,0.75905,305600000.0
2007-11-01 22:14:00,0.75895,0.7592,0.75895,0.75905,703200000.0
2007-11-01 22:15:00,0.75905,0.75905,0.75835,0.75835,960900000.0
2007-11-01 22:16:00,0.7587,0.7587,0.7582,0.75855,1004100000.0
2007-11-01 22:17:00,0.75855,0.75855,0.7583,0.7584,859700000.0
2007-11-01 22:18:00,0.7584,0.7585,0.75835,0.7585,649400000.0
2007-11-01 22:19:00,0.7585,0.7589,0.7585,0.7586,766700000.0
2007-11-01 22:20:00,0.75855,0.7586,0.7585,0.75855,618200000.0
2007-11-01 22:21:00,0.75855,0.7587,0.7584,0.75865,1196100000.0
2007-11-01 22:22:00,0.75865,0.75865,0.75825,0.7584,1015400000.0
2007-11-01 22:23:00,0.7584,0.7584,0.75825,0.7583,1756600000.0
2007-11-01 22:24:00,0.75825,0.7583,0.75815,0.75815,963200000.0
2007-11-01 22:25:00,0.75815,0.75815,0.75805,0.75805,894499999.0
2007-11-01 22:26:00,0.7581,0.7581,0.75805,0.7581,927399998.0
2007-11-01 22:27:00,0.7581,0.7581,0.75755,0.75765,926200000.0
2007-11-01 22:28:00,0.7576,0.7577,0.75745,0.75745,654700000.0
2007-11-01 22:29:00,0.75745,0.7576,0.75695,0.7575,1101900000.0
2007-11-01 22:30:00,0.7575,0.7575,0.7575,0.7575,1395000000.0
2007-11-01 22:31:00,0.7575,0.7575,0.7572,0.75735,1659300000.0
2007-11-01 22:32:00,0.75735,0.75755,0.75735,0.7574,1886400000.0
2007-11-01 22:33:00,0.7574,0.75745,0.7574,0.7574,1405300000.0
2007-11-01 22:34:00,0.7573,0.7579,0.7573,0.7575,790500000.0
2007-11-01 22:35:00,0.7574,0.7577,0.7574,0.7577,790500000.0
2007-11-01 22:36:00,0.7574,0.7576,0.7574,0.75745,790500000.0
2007-11-01 22:37:00,0.7575,0.7576,0.75735,0.7575,1423899999.0
2007-11-01 22:38:00,0.7575,0.7576,0.7573,0.7573,617000000.0
2007-11-01 22:39:00,0.7573,0.7573,0.7572,0.7572,1132200000.0
2007-11-01 22:40:00,0.7573,0.7573,0.7571,0.7571,788600000.0
2007-11-01 22:41:00,0.7571,0.7574,0.757,0.7573,788100000.0
2007-11-01 22:42:00,0.7573,0.7574,0.7569,0.75705,682200000.0
2007-11-01 22:43:00,0.75705,0.75725,0.75705,0.75715,727439472.0
2007-11-01 22:44:00,0.75715,0.7572,0.7571,0.7571,274000000.0
2007-11-01 22:45:00,0.75705,0.7575,0.75705,0.75735,627400000.0
2007-11-01 22:46:00,0.75735,0.75745,0.75725,0.75745,1084500003.0
2007-11-01 22:47:00,0.75745,0.7576,0.75745,0.7575,818800000.0
2007-11-01 22:48:00,0.7576,0.7576,0.75745,0.7575,816300000.0
2007-11-01 22:49:00,0.7575,0.75815,0.7575,0.75785,776400000.0
2007-11-01 22:50:00,0.75785,0.75795,0.7576,0.75775,842200000.0
2007-11-01 22:51:00,0.75775,0.7578,0.75775,0.7578,636000000.0
2007-11-01 22:52:00,0.7578,0.7578,0.75765,0.75775,941300000.0
2007-11-01 22:53:00,0.75775,0.7579,0.75775,0.75785,1797400025.0
2007-11-01 22:54:00,0.75785,0.75795,0.75775,0.75795,877300000.0
2007-11-01 22:55:00,0.75795,0.75795,0.7578,0.75795,581600000.0
2007-11-01 22:56:00,0.75795,0.758,0.75785,0.75795,671000000.0
2007-11-01 22:57:00,0.75795,0.758,0.75795,0.75795,1613200000.0
2007-11-01 22:58:00,0.75795,0.75795,0.7578,0.7578,1159800000.0
2007-11-01 22:59:00,0.7578,0.75805,0.75765,0.75785,1443000000.0
2007-11-01 23:00:00,0.75795,0.758,0.7576,0.7577,1691100000.0
2007-11-01 23:01:00,0.7577,0.7577,0.757,0.7576,1141600000.0
2007-11-01 23:02:00,0.7575,0.7576,0.7574,0.75745,1394600000.0
2007-11-01 23:03:00,0.75745,0.7575,0.7574,0.7575,1019900000.0
2007-11-01 23:04:00,0.7575,0.7575,0.7574,0.7575,587000000.0
2007-11-01 23:05:00,0.75745,0.75745,0.75735,0.75745,1501899999.0
2007-11-01 23:06:00,0.7574,0.75745,0.7574,0.75745,1291200000.0
2007-11-01 23:07:00,0.75745,0.7575,0.7574,0.75745,833000000.0
2007-11-01 23:08:00,0.75745,0.758,0.75745,0.7579,938800000.0
2007-11-01 23:09:00,0.7579,0.7585,0.7578,0.758,830200000.0
2007-11-01 23:10:00,0.758,0.758,0.75765,0.75785,250600000.0
2007-11-01 23:11:00,0.75785,0.7585,0.7578,0.7585,389400000.0
2007-11-01 23:12:00,0.7585,0.7585,0.75835,0.7584,658900000.0
2007-11-01 23:13:00,0.7584,0.7585,0.75805,0.75805,658700000.0
2007-11-01 23:14:00,0.75805,0.7581,0.7578,0.7581,271600000.0
2007-11-01 23:15:00,0.758,0.7583,0.75795,0.7583,923800000.0
2007-11-01 23:16:00,0.7583,0.7586,0.7583,0.7586,1068300000.0
2007-11-01 23:17:00,0.7586,0.7587,0.7586,0.7587,448500000.0
2007-11-01 23:18:00,0.7587,0.7587,0.7583,0.7583,920800000.0
2007-11-01 23:19:00,0.7583,0.7588,0.7583,0.7588,289600000.0
2007-11-01 23:20:00,0.7588,0.7588,0.75845,0.7585,414200000.0
2007-11-01 23:21:00,0.7585,0.7585,0.7584,0.7584,412800000.0
2007-11-01 23:22:00,0.75835,0.75845,0.75835,0.75845,246100000.0
2007-11-01 23:23:00,0.75845,0.7585,0.75845,0.75845,1062900000.0
2007-11-01 23:24:00,0.75845,0.7586,0.75825,0.7585,1297500000.0
2007-11-01 23:25:00,0.7585,0.7586,0.7585,0.7585,871300000.0
2007-11-01 23:26:00,0.7585,0.7586,0.7585,0.75855,711100000.0
2007-11-01 23:27:00,0.7586,0.7586,0.7582,0.7582,732400000.0
2007-11-01 23:28:00,0.7582,0.7583,0.7575,0.75765,584100000.0
2007-11-01 23:29:00,0.7575,0.75805,0.75745,0.75775,856900000.0
2007-11-01 23:30:00,0.75775,0.75795,0.7575,0.75795,736600000.0
2007-11-01 23:31:00,0.75795,0.75795,0.75755,0.75755,569000000.0
2007-11-01 23:32:00,0.75755,0.75755,0.75745,0.75755,1627800000.0
2007-11-01 23:33:00,0.75755,0.75755,0.7574,0.7575,960100000.0
2007-11-01 23:34:00,0.7574,0.75785,0.7574,0.7576,1422200000.0
2007-11-01 23:35:00,0.7576,0.75765,0.75745,0.75765,1480200000.0
2007-11-01 23:36:00,0.7576,0.75825,0.7576,0.7577,1392599996.0
2007-11-01 23:37:00,0.758,0.7581,0.7579,0.7579,1761600000.0
2007-11-01 23:38:00,0.758,0.758,0.7579,0.7579,1761600000.0
2007-11-01 23:39:00,0.75795,0.7584,0.75795,0.7582,1039200000.0
2007-11-01 23:40:00,0.7582,0.7583,0.75815,0.75815,1341500000.0
2007-11-01 23:41:00,0.7582,0.7582,0.7581,0.7582,1292800000.0
2007-11-01 23:42:00,0.7582,0.75845,0.7582,0.75845,1199300000.0
2007-11-01 23:43:00,0.7583,0.75845,0.75815,0.7583,1128400000.0
2007-11-01 23:44:00,0.7582,0.7583,0.75815,0.75815,1118300000.0
2007-11-01 23:45:00,0.75815,0.7583,0.7581,0.75815,1414100000.0
2007-11-01 23:46:00,0.75815,0.75815,0.758,0.7581,1138400000.0
2007-11-01 23:47:00,0.7581,0.7582,0.7581,0.7581,1043000000.0
2007-11-01 23:48:00,0.7581,0.7583,0.75785,0.75815,1248200000.0
2007-11-01 23:49:00,0.75815,0.7583,0.75815,0.7583,695700000.0
2007-11-01 23:50:00,0.7583,0.7583,0.75795,0.7582,1281700000.0
2007-11-01 23:51:00,0.7582,0.7583,0.758,0.7583,967500000.0
2007-11-01 23:52:00,0.7583,0.7584,0.75795,0.7584,1990999949.0
2007-11-01 23:53:00,0.7584,0.75845,0.75815,0.7584,417700000.0
2007-11-01 23:54:00,0.75845,0.75845,0.75835,0.7584,825500000.0
2007-11-01 23:55:00,0.75835,0.7584,0.7582,0.75835,306100000.0
2007-11-01 23:56:00,0.7584,0.7584,0.7584,0.7584,321600000.0
2007-11-01 23:57:00,0.7584,0.7588,0.75815,0.7585,891700000.0
2007-11-01 23:58:00,0.7585,0.75855,0.75845,0.75855,271200000.0
2007-11-01 23:59:00,0.75855,0.75855,0.7581,0.7581,593600000.0
2007-11-02 00:00:00,0.7581,0.7581,0.75805,0.75805,626400000.0
2007-11-02 00:01:00,0.75805,0.75805,0.75785,0.75805,907600000.0
2007-11-02 00:02:00,0.75805,0.7582,0.75805,0.7582,528500000.0
2007-11-02 00:03:00,0.7582,0.7582,0.7575,0.75755,1262400000.0
2007-11-02 00:04:00,0.75755,0.75795,0.75755,0.75795,726400000.0
2007-11-02 00:05:00,0.75795,0.7581,0.75755,0.7581,632300000.0
2007-11-02 00:06:00,0.7581,0.75855,0.7581,0.7585,701100000.0
2007-11-02 00:07:00,0.7585,0.75855,0.7581,0.7583,855800000.0
2007-11-02 00:08:00,0.7581,0.75915,0.7581,0.75895,941700000.0
2007-11-02 00:09:00,0.75895,0.75915,0.7587,0.759,1086000000.0
2007-11-02 00:10:00,0.759,0.759,0.7585,0.7586,854500000.0
2007-11-02 00:11:00,0.7586,0.7587,0.7586,0.75865,621800000.0
2007-11-02 00:12:00,0.75865,0.75875,0.7585,0.7587,916000000.0
2007-11-02 00:13:00,0.7587,0.7589,0.7587,0.7589,1001100000.0
2007-11-02 00:14:00,0.7586,0.7587,0.75845,0.7587,1001100000.0
2007-11-02 00:15:00,0.7587,0.7587,0.75855,0.75865,717300000.0
2007-11-02 00:16:00,0.7587,0.75885,0.75865,0.75885,473600000.0
2007-11-02 00:17:00,0.75885,0.75885,0.7587,0.7588,683000000.0
2007-11-02 00:18:00,0.7588,0.7594,0.75875,0.7594,827900000.0
2007-11-02 00:19:00,0.7594,0.7594,0.75925,0.75935,1170500000.0
2007-11-02 00:20:00,0.7594,0.7595,0.7593,0.7593,1244600000.0
2007-11-02 00:21:00,0.7593,0.7593,0.7589,0.75905,1380100000.0
2007-11-02 00:22:00,0.7592,0.7592,0.75905,0.7591,1498800000.0
2007-11-02 00:23:00,0.7591,0.7591,0.7587,0.75875,1822200000.0
2007-11-02 00:24:00,0.75875,0.7591,0.7587,0.7587,1227100000.0
2007-11-02 00:25:00,0.7587,0.7588,0.7587,0.7588,1086400000.0
2007-11-02 00:26:00,0.7588,0.7588,0.75855,0.7587,1761499939.0
2007-11-02 00:27:00,0.7587,0.7587,0.7587,0.7587,254400000.0
2007-11-02 00:28:00,0.7587,0.7588,0.7587,0.7588,622200000.0
2007-11-02 00:29:00,0.7587,0.7588,0.75855,0.7586,1315900000.0
2007-11-02 00:30:00,0.7586,0.7588,0.7586,0.7588,721800000.0
2007-11-02 00:31:00,0.7587,0.7587,0.7585,0.75855,1129300000.0
2007-11-02 00:32:00,0.75855,0.7587,0.75835,0.75855,1239500000.0
2007-11-02 00:33:00,0.75855,0.7586,0.75845,0.75845,1502700000.0
2007-11-02 00:34:00,0.75845,0.7586,0.7583,0.7584,1424300000.0
2007-11-02 00:35:00,0.7584,0.7584,0.75785,0.7581,1006200000.0
2007-11-02 00:36:00,0.7581,0.7582,0.75775,0.7582,1046400000.0
2007-11-02 00:37:00,0.7582,0.7582,0.75785,0.75785,1204800004.0
2007-11-02 00:38:00,0.75785,0.7581,0.75785,0.75805,1556299973.0
2007-11-02 00:39:00,0.75805,0.7581,0.7578,0.75785,715600000.0
2007-11-02 00:40:00,0.75785,0.7579,0.75775,0.7579,577600000.0
2007-11-02 00:41:00,0.7579,0.7581,0.7578,0.7581,835300000.0
2007-11-02 00:42:00,0.758,0.7582,0.758,0.75815,1110800000.0
2007-11-02 00:43:00,0.75805,0.7584,0.75805,0.7584,1214100000.0
2007-11-02 00:44:00,0.7584,0.75885,0.7584,0.7586,679900000.0
2007-11-02 00:45:00,0.7586,0.75905,0.7586,0.75885,734600000.0
2007-11-02 00:46:00,0.75885,0.75885,0.75865,0.75885,540700000.0
2007-11-02 00:47:00,0.75885,0.75885,0.75865,0.75875,586700000.0
2007-11-02 00:48:00,0.75875,0.759,0.75875,0.75885,776800000.0
2007-11-02 00:49:00,0.75885,0.75885,0.75815,0.75815,1304600000.0
2007-11-02 00:50:00,0.75815,0.7586,0.75815,0.7586,866600000.0
2007-11-02 00:51:00,0.7586,0.7586,0.7584,0.7585,351300000.0
2007-11-02 00:52:00,0.7585,0.7585,0.7583,0.7583,388100000.0
2007-11-02 00:53:00,0.7585,0.7585,0.75815,0.75815,602000000.0
2007-11-02 00:54:00,0.75825,0.75865,0.75825,0.7584,708300000.0
2007-11-02 00:55:00,0.7584,0.75855,0.75835,0.75855,669200000.0
2007-11-02 00:56:00,0.75835,0.7584,0.75794,0.75833,2135999991.0
2007-11-02 00:57:00,0.75821,0.75839,0.75802,0.75832,2130299971.0
2007-11-02 00:58:00,0.75855,0.75855,0.75855,0.75855,374400000.0
2007-11-02 00:59:00,0.75855,0.75855,0.75855,0.75855,242400000.0
2007-11-02 01:00:00,0.7591,0.7593,0.7591,0.7593,785300000.0
2007-11-02 01:01:00,0.75835,0.75835,0.75825,0.75835,785300000.0
2007-11-02 01:02:00,0.75835,0.7584,0.75835,0.75835,1059400000.0
2007-11-02 01:03:00,0.75835,0.75855,0.7583,0.75855,1094400000.0
2007-11-02 01:04:00,0.75855,0.75855,0.75835,0.75835,604600000.0
2007-11-02 01:05:00,0.7585,0.7585,0.7585,0.7585,333600000.0
2007-11-02 01:06:00,0.7585,0.7585,0.7584,0.7584,383200000.0
2007-11-02 01:07:00,0.7584,0.75875,0.75835,0.75875,480300000.0
2007-11-02 01:08:00,0.75875,0.75875,0.7587,0.75875,460000000.0
2007-11-02 01:09:00,0.75834,0.75852,0.75821,0.75845,367400000.0
2007-11-02 01:10:00,0.75865,0.75875,0.75865,0.75875,398600000.0
2007-11-02 01:11:00,0.75875,0.75875,0.75865,0.75875,861999998.0
2007-11-02 01:12:00,0.75875,0.75875,0.75865,0.75865,1099199985.0
2007-11-02 01:13:00,0.7587,0.759,0.7587,0.75895,1032500000.0
2007-11-02 01:14:00,0.75895,0.7592,0.75895,0.7591,856700000.0
2007-11-02 01:15:00,0.75905,0.7591,0.7586,0.7587,1089200000.0
2007-11-02 01:16:00,0.7587,0.7587,0.75865,0.75865,1144800000.0
2007-11-02 01:17:00,0.75865,0.7588,0.7586,0.7586,913700000.0
2007-11-02 01:18:00,0.7586,0.7588,0.7585,0.7588,1278899999.0
2007-11-02 01:19:00,0.7588,0.7588,0.7586,0.7587,1131800000.0
2007-11-02 01:20:00,0.7587,0.7587,0.7587,0.7587,957600000.0
2007-11-02 01:21:00,0.7587,0.7588,0.7586,0.7588,1676900000.0
2007-11-02 01:22:00,0.75875,0.7589,0.75875,0.7589,1015900000.0
2007-11-02 01:23:00,0.7589,0.7591,0.75865,0.7588,1730899986.0
2007-11-02 01:24:00,0.7588,0.7597,0.7588,0.7597,1444699999.0
2007-11-02 01:25:00,0.7597,0.7602,0.7597,0.76,970600000.0
2007-11-02 01:26:00,0.76,0.76,0.75975,0.75995,1020700023.0
2007-11-02 01:27:00,0.75995,0.7607,0.75995,0.76025,1492400011.0
2007-11-02 01:28:00,0.76025,0.7603,0.7599,0.76,1287500002.0
2007-11-02 01:29:00,0.76,0.7601,0.7597,0.7597,846500000.0
2007-11-02 01:30:00,0.7597,0.7597,0.7593,0.7593,733700000.0
2007-11-02 01:31:00,0.7593,0.75945,0.7591,0.75925,1315499978.0
2007-11-02 01:32:00,0.75925,0.75955,0.75915,0.7595,963000001.0
2007-11-02 01:33:00,0.7595,0.7595,0.7594,0.75945,1059100000.0
2007-11-02 01:34:00,0.7595,0.75955,0.75945,0.75955,1040300000.0
2007-11-02 01:35:00,0.75955,0.7597,0.75955,0.75965,672300000.0
2007-11-02 01:36:00,0.75965,0.76005,0.75965,0.76005,594600000.0
2007-11-02 01:37:00,0.76005,0.76025,0.7599,0.76,883400000.0
2007-11-02 01:38:00,0.76,0.76,0.76,0.76,832800000.0
2007-11-02 01:39:00,0.76,0.76,0.76,0.76,657600000.0
2007-11-02 01:40:00,0.76,0.76,0.7599,0.76,1573900000.0
2007-11-02 01:41:00,0.76,0.76,0.7593,0.7593,789200000.0
2007-11-02 01:42:00,0.7593,0.7595,0.7593,0.7593,534400000.0
2007-11-02 01:43:00,0.7593,0.7593,0.759,0.759,633600000.0
2007-11-02 01:44:00,0.759,0.759,0.759,0.759,988000000.0
2007-11-02 01:45:00,0.759,0.759,0.75885,0.759,1294300000.0
2007-11-02 01:46:00,0.759,0.759,0.7588,0.75885,1327400018.0
2007-11-02 01:47:00,0.75895,0.759,0.7588,0.759,1466100001.0
2007-11-02 01:48:00,0.759,0.759,0.75875,0.759,1193000000.0
2007-11-02 01:49:00,0.759,0.759,0.7589,0.759,916800000.0
2007-11-02 01:50:00,0.759,0.7591,0.759,0.759,1352800000.0
2007-11-02 01:51:00,0.759,0.75905,0.759,0.75905,1405800000.0
2007-11-02 01:52:00,0.75905,0.75925,0.75905,0.75915,1130900000.0
2007-11-02 01:53:00,0.7592,0.7594,0.75915,0.7593,1032700000.0
2007-11-02 01:54:00,0.7593,0.7595,0.7593,0.7594,1420000000.0
2007-11-02 01:55:00,0.7594,0.7594,0.7593,0.7593,996800000.0
2007-11-02 01:56:00,0.7593,0.7593,0.75915,0.7592,1327900000.0
2007-11-02 01:57:00,0.7592,0.7592,0.7591,0.75915,1410300000.0
2007-11-02 01:58:00,0.7592,0.7592,0.75905,0.7592,1670800000.0
2007-11-02 01:59:00,0.7592,0.7592,0.759,0.759,806400000.0
2007-11-02 02:00:00,0.759,0.7594,0.759,0.7592,1133800003.0
2007-11-02 02:01:00,0.7592,0.7601,0.7592,0.7601,959300000.0
2007-11-02 02:02:00,0.7601,0.7601,0.7598,0.7598,1609600000.0
2007-11-02 02:03:00,0.7598,0.7602,0.7598,0.7602,1313600000.0
2007-11-02 02:04:00,0.7602,0.7605,0.7601,0.7605,1167200000.0
2007-11-02 02:05:00,0.76045,0.7607,0.76035,0.7605,1789300000.0
2007-11-02 02:06:00,0.7605,0.7605,0.7603,0.7603,877600000.0
2007-11-02 02:07:00,0.7603,0.7603,0.75995,0.76,846500000.0
2007-11-02 02:08:00,0.76,0.76,0.75975,0.75995,1399399970.0
2007-11-02 02:09:00,0.75995,0.7601,0.75975,0.7599,1405600034.0
2007-11-02 02:10:00,0.75985,0.7599,0.75985,0.7599,1079099990.0
2007-11-02 02:11:00,0.7599,0.76,0.7598,0.76,1245199977.0
2007-11-02 02:12:00,0.76,0.76,0.7599,0.7599,991300000.0
2007-11-02 02:13:00,0.76,0.7601,0.7599,0.76,1276500000.0
2007-11-02 02:14:00,0.76,0.76,0.7599,0.7599,891100000.0
2007-11-02 02:15:00,0.75995,0.76,0.7599,0.76,655400000.0
2007-11-02 02:16:00,0.76,0.7603,0.76,0.7603,1266400000.0
2007-11-02 02:17:00,0.7603,0.76045,0.7603,0.7604,950399998.0
2007-11-02 02:18:00,0.7604,0.7604,0.7604,0.7604,1545600000.0
2007-11-02 02:19:00,0.7602,0.7602,0.7602,0.7602,1699600000.0
2007-11-02 02:20:00,0.7603,0.7603,0.7602,0.7602,1699600000.0
2007-11-02 02:21:00,0.7604,0.7605,0.7604,0.7605,1699600000.0
2007-11-02 02:22:00,0.7605,0.7607,0.7604,0.7607,1077100000.0
2007-11-02 02:23:00,0.7607,0.761,0.7606,0.7608,1217900000.0
2007-11-02 02:24:00,0.7608,0.7608,0.76075,0.7608,550800000.0
2007-11-02 02:25:00,0.7608,0.7609,0.7608,0.7609,606300000.0
2007-11-02 02:26:00,0.7609,0.761,0.7609,0.761,1632600000.0
2007-11-02 02:27:00,0.761,0.761,0.76095,0.761,616400000.0
2007-11-02 02:28:00,0.761,0.7611,0.76095,0.761,793800000.0
2007-11-02 02:29:00,0.761,0.7611,0.76095,0.7611,1681900000.0
2007-11-02 02:30:00,0.7604,0.7604,0.7604,0.7604,1763100000.0
2007-11-02 02:31:00,0.761,0.7611,0.761,0.761,1763100000.0
2007-11-02 02:32:00,0.761,0.761,0.76045,0.7607,628600001.0
2007-11-02 02:33:00,0.7607,0.7607,0.76055,0.76055,1127000000.0
2007-11-02 02:34:00,0.76055,0.7606,0.7604,0.7604,785300000.0
2007-11-02 02:35:00,0.7604,0.7607,0.7604,0.7606,826500000.0
2007-11-02 02:36:00,0.7606,0.7607,0.7606,0.7607,1075200000.0
2007-11-02 02:37:00,0.7607,0.7609,0.7607,0.7609,736800000.0
2007-11-02 02:38:00,0.7609,0.7609,0.7608,0.7609,719400000.0
2007-11-02 02:39:00,0.7609,0.7609,0.7608,0.7609,1996099942.0
2007-11-02 02:40:00,0.7609,0.7609,0.7609,0.7609,959000000.0
2007-11-02 02:41:00,0.7609,0.7609,0.7609,0.7609,754400000.0
2007-11-02 02:42:00,0.7609,0.7611,0.76085,0.761,858100000.0
2007-11-02 02:43:00,0.761,0.761,0.76085,0.7609,382200000.0
2007-11-02 02:44:00,0.7609,0.761,0.7609,0.761,1110500000.0
2007-11-02 02:46:00,0.7607,0.7608,0.7606,0.7608,641000000.0
2007-11-02 02:47:00,0.761,0.7611,0.761,0.7611,641000000.0
2007-11-02 02:49:00,0.7609,0.76115,0.76085,0.761,1562200000.0
2007-11-02 02:50:00,0.761,0.761,0.7609,0.761,666500000.0
2007-11-02 02:51:00,0.761,0.761,0.7608,0.761,1058800000.0
2007-11-02 02:52:00,0.761,0.761,0.761,0.761,937800000.0
2007-11-02 02:53:00,0.761,0.761,0.7608,0.7608,986100000.0
2007-11-02 02:54:00,0.7608,0.7608,0.76065,0.7608,1133400009.0
2007-11-02 02:55:00,0.76085,0.7611,0.76085,0.7609,1460900016.0
2007-11-02 02:56:00,0.761,0.761,0.76085,0.7609,1550800000.0
2007-11-02 02:57:00,0.7609,0.761,0.7607,0.7607,997500000.0
2007-11-02 02:58:00,0.7607,0.7607,0.7602,0.76045,1475800027.0
2007-11-02 02:59:00,0.76045,0.7607,0.76045,0.7607,1583000016.0
2007-11-02 03:00:00,0.7609,0.7609,0.7609,0.7609,1273100000.0
2007-11-02 03:01:00,0.761,0.761,0.761,0.761,1273100000.0
2007-11-02 03:02:00,0.76055,0.7606,0.7605,0.7605,1273100000.0
2007-11-02 03:03:00,0.7609,0.7611,0.7608,0.7611,1467700000.0
2007-11-02 03:04:00,0.7605,0.7605,0.76025,0.7604,1467700000.0
2007-11-02 03:05:00,0.7604,0.7604,0.7603,0.7603,1181600000.0
2007-11-02 03:06:00,0.7603,0.7604,0.7603,0.7604,1229600000.0
2007-11-02 03:07:00,0.7604,0.7604,0.7603,0.7603,1228800000.0
2007-11-02 03:08:00,0.7603,0.7603,0.7602,0.76025,1013300000.0
2007-11-02 03:09:00,0.7603,0.7603,0.76005,0.7603,1948299980.0
2007-11-02 03:10:00,0.7603,0.7603,0.76005,0.7603,1304199988.0
2007-11-02 03:11:00,0.7603,0.7604,0.7603,0.76035,633200000.0
2007-11-02 03:12:00,0.76035,0.7604,0.7602,0.7602,848900000.0
2007-11-02 03:13:00,0.7602,0.7602,0.75995,0.75995,527600000.0
2007-11-02 03:14:00,0.76,0.7602,0.76,0.7602,512000000.0
2007-11-02 03:15:00,0.7602,0.7602,0.7602,0.7602,505600000.0
2007-11-02 03:16:00,0.7602,0.7602,0.76005,0.7601,1344800000.0
2007-11-02 03:17:00,0.7602,0.7602,0.76,0.76,1771900000.0
2007-11-02 03:18:00,0.7602,0.7602,0.76005,0.7602,1771900000.0
2007-11-02 03:19:00,0.7602,0.7602,0.76,0.7602,550800000.0
2007-11-02 03:20:00,0.75994,0.76046,0.75994,0.76011,1320700000.0
2007-11-02 03:21:00,0.7602,0.7603,0.76015,0.7602,645600000.0
2007-11-02 03:22:00,0.7602,0.7603,0.76,0.7601,1288800000.0
2007-11-02 03:23:00,0.7601,0.76015,0.75995,0.76015,1138300000.0
2007-11-02 03:24:00,0.76015,0.7603,0.76005,0.76005,755900000.0
2007-11-02 03:25:00,0.7601,0.7601,0.75995,0.7601,593500000.0
2007-11-02 03:26:00,0.7601,0.7601,0.76005,0.76005,741400000.0
2007-11-02 03:27:00,0.76005,0.7602,0.76005,0.7602,487900000.0
2007-11-02 03:28:00,0.7602,0.7602,0.7601,0.7602,764400000.0
2007-11-02 03:29:00,0.7602,0.7603,0.7602,0.7603,963200000.0
2007-11-02 03:30:00,0.7603,0.7604,0.76025,0.7604,1265100000.0
2007-11-02 03:31:00,0.7604,0.7605,0.76025,0.7605,1539000000.0
2007-11-02 03:32:00,0.7605,0.7606,0.7605,0.7606,1113000000.0
2007-11-02 03:33:00,0.7606,0.76065,0.7605,0.7606,1567199970.0
2007-11-02 03:34:00,0.76055,0.7606,0.76045,0.7606,1450000000.0
2007-11-02 03:35:00,0.76055,0.7606,0.7605,0.7605,821900000.0
2007-11-02 03:36:00,0.7605,0.7605,0.7603,0.7603,656300000.0
2007-11-02 03:37:00,0.7603,0.7604,0.7603,0.76035,585100000.0
2007-11-02 03:38:00,0.76035,0.76045,0.76025,0.76045,836000001.0
2007-11-02 03:39:00,0.76045,0.76055,0.7604,0.7605,696900000.0
2007-11-02 03:40:00,0.7605,0.76055,0.7605,0.76055,663500000.0
2007-11-02 03:41:00,0.76055,0.76055,0.76045,0.76055,641500000.0
2007-11-02 03:42:00,0.76055,0.76055,0.7605,0.76055,486000000.0
2007-11-02 03:43:00,0.76045,0.76055,0.7604,0.76055,428100000.0
2007-11-02 03:44:00,0.7604,0.7607,0.7604,0.76065,855500000.0
2007-11-02 03:45:00,0.76065,0.7609,0.76065,0.7608,1210899984.0
2007-11-02 03:46:00,0.7608,0.7608,0.7606,0.7607,1511099998.0
2007-11-02 03:48:00,0.7607,0.7607,0.7607,0.7607,644300000.0
2007-11-02 03:49:00,0.7607,0.7608,0.7607,0.7608,628800000.0
2007-11-02 03:50:00,0.7608,0.7608,0.7607,0.7607,825700000.0
2007-11-02 03:51:00,0.7607,0.7607,0.7607,0.7607,1195200000.0
2007-11-02 03:52:00,0.7608,0.7608,0.7607,0.7607,293600000.0
2007-11-02 03:53:00,0.7607,0.76105,0.7607,0.7608,492000000.0
2007-11-02 03:54:00,0.7608,0.76085,0.76065,0.76065,991100000.0
2007-11-02 03:55:00,0.76065,0.76085,0.76055,0.76085,2044300048.0
2007-11-02 03:56:00,0.7607,0.761,0.7607,0.761,1380800000.0
2007-11-02 03:57:00,0.761,0.761,0.76085,0.761,1025599988.0
2007-11-02 03:58:00,0.761,0.7611,0.761,0.76105,691100000.0
2007-11-02 03:59:00,0.76105,0.7611,0.76095,0.761,1150100000.0
2007-11-02 04:00:00,0.761,0.761,0.76095,0.761,632800000.0
2007-11-02 04:01:00,0.761,0.7611,0.76085,0.7611,793500000.0
2007-11-02 04:02:00,0.7611,0.7611,0.761,0.761,597600000.0
2007-11-02 04:03:00,0.761,0.761,0.7609,0.761,1820499937.0
2007-11-02 04:04:00,0.761,0.761,0.761,0.761,508800000.0
2007-11-02 04:05:00,0.76095,0.7611,0.76085,0.7611,1052900000.0
2007-11-02 04:06:00,0.7611,0.7611,0.761,0.76105,831000000.0
2007-11-02 04:07:00,0.76105,0.76105,0.76085,0.7609,746100000.0
2007-11-02 04:08:00,0.76095,0.761,0.7609,0.761,1390800000.0
2007-11-02 04:09:00,0.761,0.761,0.7606,0.7606,1119900000.0
2007-11-02 04:10:00,0.7606,0.7606,0.7605,0.76055,669200000.0
2007-11-02 04:11:00,0.7606,0.7607,0.76055,0.7606,766000000.0
2007-11-02 04:12:00,0.7606,0.7607,0.76055,0.76055,466900000.0
2007-11-02 04:13:00,0.7606,0.7607,0.7605,0.7605,1149600000.0
2007-11-02 04:14:00,0.7605,0.7606,0.76025,0.7604,1078900001.0
2007-11-02 04:15:00,0.7604,0.7604,0.7602,0.76025,1106800000.0
2007-11-02 04:16:00,0.7603,0.7603,0.76015,0.76025,803700000.0
2007-11-02 04:17:00,0.76025,0.76035,0.7602,0.7602,355400000.0
2007-11-02 04:18:00,0.7602,0.76025,0.7602,0.7602,252900000.0
2007-11-02 04:19:00,0.76025,0.76035,0.7602,0.7603,484200000.0
2007-11-02 04:20:00,0.7603,0.7603,0.7602,0.7602,884300000.0
2007-11-02 04:21:00,0.7602,0.76025,0.76015,0.7602,813800000.0
2007-11-02 04:22:00,0.7602,0.7602,0.76015,0.7602,549300000.0
2007-11-02 04:23:00,0.7602,0.76025,0.7601,0.76025,727100000.0
2007-11-02 04:24:00,0.76025,0.76035,0.76015,0.76035,598800000.0
2007-11-02 04:25:00,0.7603,0.7604,0.76025,0.7604,947400000.0
2007-11-02 04:26:00,0.7604,0.7605,0.7604,0.7605,584400000.0
2007-11-02 04:27:00,0.7605,0.76055,0.7605,0.7605,458800000.0
2007-11-02 04:28:00,0.76055,0.7607,0.76045,0.7607,882400000.0
2007-11-02 04:29:00,0.7607,0.76085,0.76065,0.76085,159200000.0
2007-11-02 04:30:00,0.76085,0.76105,0.76085,0.761,830400000.0
2007-11-02 04:31:00,0.761,0.761,0.761,0.761,321600000.0
2007-11-02 04:32:00,0.761,0.76175,0.761,0.7615,426400000.0
2007-11-02 04:33:00,0.7615,0.7616,0.7612,0.76135,1391500000.0
2007-11-02 04:34:00,0.76135,0.76155,0.76135,0.76145,945099999.0
2007-11-02 04:35:00,0.76145,0.76145,0.7612,0.7612,462200000.0
2007-11-02 04:36:00,0.7612,0.7612,0.761,0.7611,534400000.0
2007-11-02 04:37:00,0.7611,0.76115,0.761,0.76115,826300000.0
2007-11-02 04:38:00,0.76115,0.76125,0.761,0.7612,605000000.0
2007-11-02 04:39:00,0.7613,0.76145,0.76125,0.7614,1041899998.0
2007-11-02 04:40:00,0.7614,0.7614,0.76135,0.76135,206100000.0
2007-11-02 04:41:00,0.76135,0.7614,0.76125,0.76135,251800000.0
2007-11-02 04:42:00,0.76135,0.76135,0.7612,0.76135,628800017.0
2007-11-02 04:43:00,0.76135,0.76135,0.7612,0.76135,479200010.0
2007-11-02 04:44:00,0.76135,0.76135,0.76125,0.76135,1144500000.0
2007-11-02 04:45:00,0.76135,0.76135,0.76125,0.7613,417600000.0
2007-11-02 04:46:00,0.7613,0.76135,0.7613,0.76135,210200000.0
2007-11-02 04:47:00,0.76135,0.76135,0.7612,0.7613,858400000.0
2007-11-02 04:48:00,0.76135,0.76175,0.76125,0.7615,1136699968.0
2007-11-02 04:49:00,0.7615,0.7615,0.7614,0.76145,121500000.0
2007-11-02 04:50:00,0.76145,0.76145,0.76135,0.76145,160000000.0
2007-11-02 04:51:00,0.76145,0.76145,0.76135,0.76145,323000000.0
2007-11-02 04:52:00,0.76145,0.76145,0.76125,0.76145,329500000.0
2007-11-02 04:53:00,0.76145,0.76145,0.76135,0.76145,679400000.0
2007-11-02 04:54:00,0.76145,0.7615,0.7614,0.76145,402400000.0
2007-11-02 04:55:00,0.76145,0.76145,0.76135,0.76145,327900000.0
2007-11-02 04:56:00,0.76145,0.76145,0.76125,0.76145,234400000.0
2007-11-02 04:57:00,0.76145,0.7615,0.76135,0.76145,277100000.0
2007-11-02 04:58:00,0.76145,0.76145,0.76135,0.7614,364100000.0
2007-11-02 04:59:00,0.7614,0.7616,0.7614,0.7615,876500000.0
2007-11-02 05:00:00,0.7615,0.76175,0.76145,0.7616,842499989.0
2007-11-02 05:01:00,0.7616,0.7616,0.76135,0.76145,1635700043.0
2007-11-02 05:02:00,0.76145,0.76175,0.76145,0.76155,915099999.0
2007-11-02 05:03:00,0.7618,0.7618,0.7617,0.7618,666400000.0
2007-11-02 05:04:00,0.7618,0.7618,0.7617,0.7617,856000000.0
2007-11-02 05:05:00,0.7617,0.762,0.76155,0.76195,885700000.0
2007-11-02 05:06:00,0.76195,0.7621,0.76185,0.7619,967400000.0
2007-11-02 05:07:00,0.7619,0.762,0.76185,0.762,1083200000.0
2007-11-02 05:08:00,0.762,0.762,0.7618,0.762,1356600000.0
2007-11-02 05:09:00,0.762,0.76235,0.76195,0.7623,1252200000.0
2007-11-02 05:10:00,0.76245,0.7625,0.7617,0.7617,1200400000.0
2007-11-02 05:11:00,0.7616,0.76235,0.7616,0.76235,1528999996.0
2007-11-02 05:13:00,0.7626,0.76285,0.76235,0.76235,701600000.0
2007-11-02 05:14:00,0.76235,0.7626,0.7623,0.7626,1149600000.0
2007-11-02 05:15:00,0.7625,0.7626,0.7622,0.7622,1228500000.0
2007-11-02 05:16:00,0.7622,0.7624,0.76215,0.7622,1135300001.0
2007-11-02 05:17:00,0.7622,0.7624,0.76205,0.7622,2046700059.0
2007-11-02 05:18:00,0.7622,0.7623,0.76215,0.7622,788500000.0
2007-11-02 05:19:00,0.7622,0.7624,0.76215,0.76235,1304500000.0
2007-11-02 05:20:00,0.76235,0.76235,0.76235,0.76235,636000000.0
2007-11-02 05:21:00,0.76235,0.76235,0.7623,0.7623,992000000.0
2007-11-02 05:22:00,0.7623,0.76235,0.76225,0.76225,1233100000.0
2007-11-02 05:23:00,0.7623,0.7626,0.76215,0.76245,1124600000.0
2007-11-02 05:24:00,0.76245,0.7625,0.7622,0.76225,1373200000.0
2007-11-02 05:25:00,0.76225,0.76225,0.76215,0.7622,1247100000.0
2007-11-02 05:26:00,0.7622,0.7625,0.7622,0.76235,1155300000.0
2007-11-02 05:27:00,0.76235,0.76235,0.7623,0.7623,555200000.0
2007-11-02 05:28:00,0.7623,0.7625,0.7621,0.7622,847200000.0
2007-11-02 05:29:00,0.7622,0.76225,0.76195,0.76225,1177100000.0
2007-11-02 05:30:00,0.76225,0.76225,0.76165,0.76195,1470900000.0
2007-11-02 05:31:00,0.76195,0.762,0.76155,0.7616,1373800000.0
2007-11-02 05:32:00,0.7616,0.76185,0.76155,0.76185,1343100000.0
2007-11-02 05:33:00,0.76185,0.76185,0.76175,0.7618,1202700000.0
2007-11-02 05:34:00,0.7618,0.7618,0.76165,0.7618,1526999979.0
2007-11-02 05:35:00,0.7618,0.7618,0.76165,0.76175,1145600000.0
2007-11-02 05:36:00,0.76175,0.76195,0.7617,0.7618,1417200000.0
2007-11-02 05:37:00,0.7618,0.7618,0.76105,0.76135,1397600000.0
2007-11-02 05:38:00,0.76135,0.76135,0.7612,0.76125,2041900060.0
2007-11-02 05:39:00,0.76125,0.76125,0.76125,0.76125,645600000.0
2007-11-02 05:40:00,0.76125,0.76125,0.76125,0.76125,530400000.0
2007-11-02 05:41:00,0.76125,0.7613,0.7612,0.7613,1005600000.0
2007-11-02 05:42:00,0.7613,0.76135,0.7612,0.7612,1150400000.0
2007-11-02 05:43:00,0.7612,0.7615,0.7612,0.76135,1577600026.0
2007-11-02 05:44:00,0.76145,0.76145,0.76135,0.76135,338800000.0
2007-11-02 05:45:00,0.76135,0.7614,0.76125,0.7613,1813200032.0
2007-11-02 05:46:00,0.7606,0.7608,0.7606,0.7606,1271200002.0
2007-11-02 05:47:00,0.7614,0.7615,0.76135,0.76145,1271200002.0
2007-11-02 05:48:00,0.76145,0.7616,0.76135,0.7615,1228200002.0
2007-11-02 05:49:00,0.7615,0.76155,0.7615,0.76155,927600000.0
2007-11-02 05:50:00,0.76155,0.76155,0.76135,0.76135,700300000.0
2007-11-02 05:51:00,0.76135,0.7616,0.76135,0.7616,1351800000.0
2007-11-02 05:52:00,0.7616,0.7617,0.76155,0.7616,961400000.0
2007-11-02 05:53:00,0.7616,0.7617,0.7615,0.76155,1319600000.0
2007-11-02 05:54:00,0.76155,0.76155,0.7615,0.76155,1144000000.0
2007-11-02 05:55:00,0.76155,0.76155,0.76145,0.76155,539600000.0
2007-11-02 05:56:00,0.76155,0.762,0.76155,0.762,165000000.0
2007-11-02 05:57:00,0.762,0.762,0.76155,0.7616,678000000.0
2007-11-02 05:58:00,0.7616,0.7616,0.76145,0.7616,826000000.0
2007-11-02 05:59:00,0.7615,0.7617,0.76145,0.7617,914000000.0
2007-11-02 06:00:00,0.7617,0.76185,0.7617,0.76175,900200000.0
2007-11-02 06:01:00,0.76175,0.76185,0.76175,0.76185,285000000.0
2007-11-02 06:02:00,0.7618,0.7618,0.76165,0.76175,1024900000.0
2007-11-02 06:03:00,0.76175,0.76185,0.76165,0.7618,456600000.0
2007-11-02 06:04:00,0.7618,0.7619,0.76165,0.76185,1646500000.0
2007-11-02 06:05:00,0.76185,0.762,0.76185,0.7619,1882500000.0
2007-11-02 06:06:00,0.76195,0.76195,0.7617,0.7618,589600000.0
2007-11-02 06:07:00,0.7618,0.76185,0.7616,0.76185,979200000.0
2007-11-02 06:08:00,0.76185,0.76185,0.76175,0.76175,557800000.0
2007-11-02 06:09:00,0.76185,0.76185,0.76185,0.76185,381600000.0
2007-11-02 06:10:00,0.76175,0.76185,0.76175,0.76185,426000000.0
2007-11-02 06:11:00,0.76185,0.76195,0.76175,0.7619,723800000.0
2007-11-02 06:12:00,0.7619,0.76195,0.76175,0.76195,591200000.0
2007-11-02 06:13:00,0.76185,0.76195,0.76185,0.7619,802900000.0
2007-11-02 06:14:00,0.76185,0.76195,0.76185,0.76195,821300000.0
2007-11-02 06:15:00,0.76185,0.76195,0.76185,0.76195,139500000.0
2007-11-02 06:16:00,0.76185,0.76195,0.76185,0.7619,715800000.0
2007-11-02 06:17:00,0.7612,0.7612,0.7608,0.7608,886000000.0
2007-11-02 06:18:00,0.76195,0.76205,0.7619,0.762,886000000.0
2007-11-02 06:19:00,0.762,0.762,0.76185,0.762,1380100000.0
2007-11-02 06:20:00,0.762,0.762,0.76185,0.76195,1138100000.0
2007-11-02 06:21:00,0.762,0.762,0.76195,0.762,1217700000.0
2007-11-02 06:22:00,0.762,0.762,0.76195,0.762,851200000.0
2007-11-02 06:23:00,0.762,0.76205,0.76185,0.76185,1037600000.0
2007-11-02 06:24:00,0.76185,0.76185,0.76145,0.76155,717000000.0
2007-11-02 06:25:00,0.76155,0.7617,0.7611,0.76145,1583600000.0
2007-11-02 06:26:00,0.7602,0.7603,0.7601,0.7603,1681200000.0
2007-11-02 06:27:00,0.7615,0.7615,0.76145,0.76145,1681200000.0
2007-11-02 06:28:00,0.76145,0.76145,0.7611,0.7611,1282099986.0
2007-11-02 06:29:00,0.7611,0.7611,0.76095,0.7611,1198499961.0
2007-11-02 06:30:00,0.7611,0.7611,0.761,0.7611,1392000000.0
2007-11-02 06:31:00,0.7611,0.7613,0.761,0.7612,505600000.0
2007-11-02 06:32:00,0.7612,0.7612,0.7606,0.7608,911300000.0
2007-11-02 06:33:00,0.7608,0.761,0.76075,0.761,1611200000.0
2007-11-02 06:34:00,0.7609,0.7609,0.7607,0.76085,1040000000.0
2007-11-02 06:35:00,0.76085,0.761,0.76055,0.76055,848200000.0
2007-11-02 06:36:00,0.76055,0.7606,0.76035,0.76035,1440700000.0
2007-11-02 06:37:00,0.7604,0.7605,0.76025,0.7604,1308200001.0
2007-11-02 06:38:00,0.7604,0.7608,0.7604,0.76055,684300000.0
2007-11-02 06:39:00,0.76055,0.76055,0.76015,0.7602,1504400000.0
2007-11-02 06:40:00,0.7602,0.7603,0.75995,0.76,1090600001.0
2007-11-02 06:41:00,0.76,0.7605,0.75995,0.76015,1132200000.0
2007-11-02 06:42:00,0.76015,0.7606,0.76015,0.7602,849000000.0
2007-11-02 06:43:00,0.7602,0.76025,0.76015,0.76025,948600000.0
2007-11-02 06:44:00,0.76025,0.7605,0.76025,0.7605,1696300028.0
2007-11-02 06:45:00,0.7605,0.7607,0.76035,0.7606,1361900000.0
2007-11-02 06:46:00,0.7606,0.7607,0.7605,0.7606,1130600000.0
2007-11-02 06:47:00,0.7605,0.7612,0.7605,0.76105,1117200000.0
2007-11-02 06:48:00,0.76105,0.7616,0.76105,0.76135,1230700000.0
2007-11-02 06:49:00,0.76135,0.7616,0.7609,0.7609,846300000.0
2007-11-02 06:50:00,0.7609,0.7609,0.7605,0.7609,1486599999.0
2007-11-02 06:51:00,0.7609,0.7609,0.7606,0.7606,1097900000.0
2007-11-02 06:52:00,0.7606,0.7608,0.7606,0.76065,1065800000.0
2007-11-02 06:53:00,0.76065,0.7608,0.7605,0.7606,1327700000.0
2007-11-02 06:54:00,0.7606,0.7606,0.76045,0.7605,1218000000.0
2007-11-02 06:55:00,0.7605,0.7607,0.76045,0.7607,1214100000.0
2007-11-02 06:56:00,0.7607,0.7607,0.7606,0.7606,1017400000.0
2007-11-02 06:57:00,0.7606,0.7607,0.76045,0.76045,992100000.0
2007-11-02 06:58:00,0.7604,0.7605,0.7604,0.7604,738300000.0
2007-11-02 06:59:00,0.7604,0.7604,0.7604,0.7604,324000000.0
2007-11-02 07:00:00,0.7604,0.76055,0.7604,0.76045,1268000000.0
2007-11-02 07:01:00,0.76045,0.7607,0.76045,0.7607,1832800000.0
2007-11-02 07:02:00,0.7607,0.7607,0.76045,0.76045,990600000.0
2007-11-02 07:03:00,0.76055,0.76055,0.7604,0.7604,549100000.0
2007-11-02 07:04:00,0.76055,0.76055,0.7604,0.76055,956300000.0
2007-11-02 07:05:00,0.76055,0.76055,0.7605,0.76055,350400000.0
2007-11-02 07:06:00,0.76055,0.7613,0.76055,0.7612,882500000.0
2007-11-02 07:07:00,0.7613,0.7613,0.76105,0.7611,2107900008.0
2007-11-02 07:08:00,0.7611,0.76135,0.761,0.7613,895300000.0
2007-11-02 07:09:00,0.7613,0.7613,0.76125,0.7613,1794300000.0
2007-11-02 07:10:00,0.7613,0.7613,0.76125,0.76125,710800000.0
2007-11-02 07:11:00,0.76125,0.7613,0.76125,0.76125,1331400000.0
2007-11-02 07:12:00,0.76125,0.7615,0.76115,0.7613,1338700000.0
2007-11-02 07:13:00,0.7613,0.7613,0.76085,0.761,1643600000.0
2007-11-02 07:14:00,0.7597,0.7598,0.7595,0.7598,988000000.0
2007-11-02 07:15:00,0.76105,0.76105,0.761,0.761,988000000.0
2007-11-02 07:16:00,0.761,0.7612,0.7607,0.7611,1346600000.0
2007-11-02 07:17:00,0.76,0.7602,0.7599,0.7599,1992200002.0
2007-11-02 07:18:00,0.7608,0.7609,0.76065,0.7607,1992200002.0
2007-11-02 07:19:00,0.7607,0.761,0.76065,0.76075,1150300000.0
2007-11-02 07:20:00,0.76075,0.76075,0.76055,0.76075,1401800000.0
2007-11-02 07:21:00,0.76075,0.76075,0.76065,0.7607,1347800000.0
2007-11-02 07:22:00,0.7607,0.7608,0.7607,0.7608,418400000.0
2007-11-02 07:23:00,0.7608,0.7608,0.76065,0.7607,1007500021.0
2007-11-02 07:24:00,0.7607,0.7607,0.7604,0.7605,688499997.0
2007-11-02 07:25:00,0.7605,0.7605,0.75965,0.76,745600005.0
2007-11-02 07:26:00,0.76,0.7602,0.76,0.7602,882400000.0
2007-11-02 07:27:00,0.7602,0.7602,0.75995,0.76,1367500000.0
2007-11-02 07:28:00,0.76,0.76,0.75945,0.7598,749200000.0
2007-11-02 07:29:00,0.7598,0.75985,0.7598,0.7598,858400000.0
2007-11-02 07:30:00,0.7598,0.75985,0.75965,0.7597,1133199982.0
2007-11-02 07:31:00,0.7597,0.7597,0.75945,0.75955,1863399940.0
2007-11-02 07:32:00,0.7596,0.75965,0.75945,0.75945,894699993.0
2007-11-02 07:33:00,0.7596,0.75965,0.75915,0.75965,748100000.0
2007-11-02 07:34:00,0.75975,0.76025,0.7594,0.7595,726900000.0
2007-11-02 07:35:00,0.7595,0.7595,0.7594,0.7594,725400000.0
2007-11-02 07:36:00,0.7594,0.76025,0.7592,0.76005,584200000.0
2007-11-02 07:37:00,0.76005,0.76005,0.75945,0.7597,750400000.0
2007-11-02 07:38:00,0.7597,0.76005,0.75955,0.7598,853900000.0
2007-11-02 07:39:00,0.7598,0.75995,0.7596,0.7598,687200000.0
2007-11-02 07:40:00,0.7598,0.76015,0.7597,0.75995,720700000.0
2007-11-02 07:41:00,0.75995,0.7602,0.75995,0.7602,905500000.0
2007-11-02 07:42:00,0.7602,0.7602,0.76,0.76005,1235200000.0
2007-11-02 07:43:00,0.76015,0.7602,0.7599,0.76005,1640600000.0
2007-11-02 07:44:00,0.76005,0.76005,0.75935,0.75975,1481200036.0
2007-11-02 07:45:00,0.75975,0.75975,0.7596,0.7597,1185599964.0
2007-11-02 07:46:00,0.7597,0.7598,0.75915,0.7596,920200000.0
2007-11-02 07:47:00,0.7596,0.7597,0.75945,0.7595,1528599999.0
2007-11-02 07:48:00,0.7618,0.7621,0.7618,0.7621,1770100000.0
2007-11-02 07:49:00,0.7596,0.7598,0.7596,0.7598,1770100000.0
2007-11-02 07:50:00,0.7597,0.7598,0.7595,0.75965,1297900000.0
2007-11-02 07:51:00,0.7596,0.76025,0.7596,0.76025,1135300000.0
2007-11-02 07:52:00,0.7606,0.7613,0.7606,0.7612,1216900002.0
2007-11-02 07:53:00,0.7613,0.7615,0.7613,0.7615,1216900002.0
2007-11-02 07:54:00,0.7599,0.7599,0.7598,0.7598,1216900002.0
2007-11-02 07:55:00,0.7598,0.7601,0.75965,0.7599,1127200000.0
2007-11-02 07:56:00,0.7599,0.7605,0.7599,0.7602,1112400000.0
2007-11-02 07:57:00,0.76,0.7601,0.75985,0.7601,1556600000.0
2007-11-02 07:58:00,0.7601,0.7601,0.7599,0.76,1452799998.0
2007-11-02 07:59:00,0.7618,0.7621,0.7618,0.7621,1997699991.0
2007-11-02 08:00:00,0.75985,0.7601,0.75985,0.76,1997699991.0
2007-11-02 08:01:00,0.76,0.76,0.7599,0.76,847200000.0
2007-11-02 08:02:00,0.76,0.76,0.75985,0.75995,817600000.0
2007-11-02 08:03:00,0.75995,0.76035,0.75975,0.76,1018900001.0
2007-11-02 08:04:00,0.76,0.7605,0.76,0.76035,706900000.0
2007-11-02 08:05:00,0.76035,0.76065,0.76005,0.76065,949000000.0
2007-11-02 08:06:00,0.76065,0.76065,0.7602,0.7602,1092600000.0
2007-11-02 08:07:00,0.76025,0.76035,0.76015,0.7603,1004300000.0
2007-11-02 08:08:00,0.7603,0.76065,0.7602,0.7602,899600000.0
2007-11-02 08:09:00,0.7602,0.7602,0.75915,0.75955,1023700002.0
2007-11-02 08:10:00,0.7596,0.7598,0.75935,0.75975,1130700005.0
2007-11-02 08:11:00,0.75975,0.75975,0.7591,0.75975,935100000.0
2007-11-02 08:12:00,0.75975,0.75975,0.7594,0.7596,966400000.0
2007-11-02 08:13:00,0.7596,0.7596,0.75955,0.7596,1333200000.0
2007-11-02 08:14:00,0.7596,0.7597,0.7596,0.7597,1147900000.0
2007-11-02 08:15:00,0.7597,0.7603,0.7596,0.76015,846300000.0
2007-11-02 08:16:00,0.76015,0.7603,0.75975,0.7601,962600000.0
2007-11-02 08:17:00,0.76005,0.76025,0.7598,0.7598,744700000.0
2007-11-02 08:18:00,0.7598,0.76025,0.7598,0.76,600000000.0
2007-11-02 08:19:00,0.76,0.76045,0.75995,0.76045,1095200000.0
2007-11-02 08:20:00,0.76045,0.7606,0.76045,0.7606,641600000.0
2007-11-02 08:21:00,0.7606,0.76105,0.76055,0.7608,1347300000.0
2007-11-02 08:22:00,0.7608,0.7608,0.7603,0.7603,620800000.0
2007-11-02 08:23:00,0.7603,0.7603,0.76015,0.7603,874000000.0
2007-11-02 08:24:00,0.7603,0.76115,0.7603,0.761,627000000.0
2007-11-02 08:25:00,0.761,0.7614,0.7605,0.7606,772700000.0
2007-11-02 08:26:00,0.7606,0.7608,0.7606,0.7607,1025800000.0
2007-11-02 08:27:00,0.7607,0.7611,0.76045,0.76085,952400000.0
2007-11-02 08:28:00,0.76085,0.76085,0.7607,0.76085,740800000.0
2007-11-02 08:29:00,0.76085,0.7609,0.76065,0.7609,1029400000.0
2007-11-02 08:30:00,0.7609,0.761,0.76085,0.761,1216100000.0
2007-11-02 08:31:00,0.761,0.7616,0.761,0.7616,1083200000.0
2007-11-02 08:32:00,0.7616,0.76215,0.7616,0.76185,1104800000.0
2007-11-02 08:33:00,0.76185,0.7621,0.76175,0.762,1528700000.0
2007-11-02 08:34:00,0.762,0.7621,0.7618,0.7618,1534100000.0
2007-11-02 08:35:00,0.7624,0.7625,0.7623,0.7623,1381200000.0
2007-11-02 08:36:00,0.76175,0.7619,0.7617,0.7617,1381200000.0
2007-11-02 08:37:00,0.7617,0.7618,0.7617,0.7618,1816200000.0
2007-11-02 08:38:00,0.7618,0.76185,0.76175,0.76185,1277700000.0
2007-11-02 08:39:00,0.76185,0.7621,0.7617,0.76185,1120800000.0
2007-11-02 08:40:00,0.76185,0.7621,0.7617,0.7617,1162900000.0
2007-11-02 08:41:00,0.7617,0.762,0.7617,0.7618,642800000.0
2007-11-02 08:42:00,0.7618,0.7621,0.7618,0.7618,352300000.0
2007-11-02 08:43:00,0.7618,0.7621,0.7617,0.76185,854300000.0
2007-11-02 08:44:00,0.76185,0.7621,0.7617,0.7619,942600000.0
2007-11-02 08:45:00,0.7619,0.7622,0.7619,0.7619,595200000.0
2007-11-02 08:46:00,0.7619,0.7622,0.76175,0.76185,927100000.0
2007-11-02 08:47:00,0.76185,0.76215,0.7617,0.7618,1344100000.0
2007-11-02 08:48:00,0.76185,0.76195,0.7618,0.76195,433399998.0
2007-11-02 08:49:00,0.76195,0.76195,0.76185,0.7619,618000000.0
2007-11-02 08:50:00,0.7619,0.7619,0.7616,0.7616,794300000.0
2007-11-02 08:51:00,0.76165,0.76165,0.7611,0.7611,678900000.0
2007-11-02 08:52:00,0.7611,0.7615,0.761,0.76115,1267600001.0
2007-11-02 08:53:00,0.7612,0.7616,0.76115,0.7616,1667400000.0
2007-11-02 08:54:00,0.7615,0.7618,0.76145,0.7618,1289400000.0
2007-11-02 08:55:00,0.7618,0.7618,0.7616,0.7617,1597600000.0
2007-11-02 08:56:00,0.7617,0.7619,0.7617,0.76175,783100000.0
2007-11-02 08:57:00,0.76175,0.7618,0.7617,0.7618,1242000000.0
2007-11-02 08:58:00,0.7618,0.762,0.76175,0.762,1830300000.0
2007-11-02 08:59:00,0.76195,0.762,0.76175,0.7619,1389400000.0
2007-11-02 09:00:00,0.7619,0.7623,0.7619,0.7622,793600000.0
2007-11-02 09:01:00,0.7622,0.7631,0.7622,0.7631,411100000.0
2007-11-02 09:02:00,0.7631,0.7632,0.7628,0.7628,634400000.0
2007-11-02 09:03:00,0.7628,0.76285,0.7627,0.7627,1051600000.0
2007-11-02 09:04:00,0.7627,0.76295,0.7627,0.76295,1530400000.0
2007-11-02 09:05:00,0.76295,0.763,0.7629,0.763,1393600000.0
2007-11-02 09:06:00,0.763,0.7631,0.7629,0.7629,1681600000.0
2007-11-02 09:07:00,0.763,0.763,0.7623,0.7623,1577800001.0
2007-11-02 09:08:00,0.7623,0.7625,0.7619,0.762,1409900000.0
2007-11-02 09:09:00,0.762,0.7624,0.762,0.7622,1488800000.0
2007-11-02 09:10:00,0.7622,0.76225,0.7621,0.7621,1184000000.0
2007-11-02 09:11:00,0.7621,0.7622,0.7621,0.7622,1646400000.0
2007-11-02 09:12:00,0.7622,0.7622,0.76195,0.762,1594200000.0
2007-11-02 09:13:00,0.762,0.762,0.76115,0.76155,2057399999.0
2007-11-02 09:14:00,0.76155,0.7616,0.76135,0.76135,1408200000.0
2007-11-02 09:15:00,0.76135,0.7618,0.76125,0.7618,1055200000.0
2007-11-02 09:16:00,0.7618,0.7618,0.76145,0.7617,1634400028.0
2007-11-02 09:17:00,0.76165,0.7623,0.76165,0.7623,1464300000.0
2007-11-02 09:18:00,0.7636,0.7639,0.7636,0.7639,1436800000.0
2007-11-02 09:19:00,0.7623,0.7628,0.7623,0.7625,1436800000.0
2007-11-02 09:20:00,0.7625,0.7627,0.7625,0.7627,1222700000.0
2007-11-02 09:21:00,0.7627,0.7628,0.7627,0.76275,1745600000.0
2007-11-02 09:22:00,0.76275,0.763,0.7625,0.76255,2053199998.0
2007-11-02 09:23:00,0.76255,0.7626,0.7623,0.7623,1163900000.0
2007-11-02 09:24:00,0.7636,0.7636,0.7635,0.7636,1006500000.0
2007-11-02 09:25:00,0.76245,0.7625,0.76235,0.76235,1006500000.0
2007-11-02 09:26:00,0.76235,0.7624,0.76235,0.7624,760000000.0
2007-11-02 09:27:00,0.7624,0.7624,0.7623,0.7623,785000000.0
2007-11-02 09:28:00,0.7623,0.7624,0.7623,0.7624,703200000.0
2007-11-02 09:29:00,0.7624,0.76245,0.76235,0.76245,1657699998.0
2007-11-02 09:30:00,0.76245,0.76245,0.7624,0.7624,1962400000.0
2007-11-02 09:31:00,0.7633,0.7633,0.7631,0.7632,1383200000.0
2007-11-02 09:32:00,0.7625,0.7625,0.7623,0.7623,1383200000.0
2007-11-02 09:33:00,0.7623,0.7623,0.76225,0.7623,1432000000.0
2007-11-02 09:34:00,0.7623,0.7623,0.7623,0.7623,1551000000.0
2007-11-02 09:35:00,0.7623,0.7625,0.7623,0.7623,1203200000.0
2007-11-02 09:36:00,0.7631,0.7634,0.7631,0.7633,924800000.0
2007-11-02 09:37:00,0.7623,0.7623,0.76225,0.7623,924800000.0
2007-11-02 09:38:00,0.7623,0.7624,0.7622,0.7624,1175100000.0
2007-11-02 09:39:00,0.7624,0.7625,0.76225,0.7623,1239900000.0
2007-11-02 09:40:00,0.7623,0.7625,0.76225,0.7623,812800000.0
2007-11-02 09:41:00,0.7623,0.7626,0.7618,0.7618,1728599999.0
2007-11-02 09:42:00,0.7618,0.762,0.7618,0.7619,1398400000.0
2007-11-02 09:43:00,0.7619,0.762,0.76165,0.762,1875200000.0
2007-11-02 09:44:00,0.76195,0.762,0.7617,0.7617,1684700000.0
2007-11-02 09:45:00,0.7617,0.7622,0.7617,0.7622,755200000.0
2007-11-02 09:46:00,0.7622,0.7623,0.76195,0.7621,803000000.0
2007-11-02 09:47:00,0.7621,0.7623,0.76205,0.76205,917100000.0
2007-11-02 09:48:00,0.76205,0.7623,0.76205,0.76205,964800000.0
2007-11-02 09:49:00,0.76205,0.7623,0.76205,0.76205,1785900000.0
2007-11-02 09:50:00,0.76205,0.7623,0.76205,0.7622,1700800000.0
2007-11-02 09:51:00,0.7622,0.7622,0.76205,0.76205,528000000.0
2007-11-02 09:52:00,0.76205,0.7622,0.76205,0.7622,684100000.0
2007-11-02 09:53:00,0.7622,0.7622,0.7621,0.7622,427100000.0
2007-11-02 09:54:00,0.7622,0.7622,0.7621,0.7621,926400000.0
2007-11-02 09:55:00,0.7621,0.7621,0.76205,0.7621,2066499935.0
2007-11-02 09:56:00,0.76205,0.7623,0.76205,0.7622,1806499971.0
2007-11-02 09:57:00,0.7623,0.7625,0.7621,0.76215,1335200000.0
2007-11-02 09:58:00,0.76215,0.7625,0.76215,0.7623,891000000.0
2007-11-02 09:59:00,0.7623,0.7626,0.7623,0.76255,175292458.0
2007-11-02 10:00:00,0.76255,0.7628,0.76255,0.7628,338788267.0
2007-11-02 10:01:00,0.7628,0.763,0.7628,0.76285,1682800042.0
2007-11-02 10:02:00,0.76285,0.763,0.76285,0.76285,2106900015.0
2007-11-02 10:03:00,0.7629,0.7629,0.7629,0.7629,900800000.0
2007-11-02 10:04:00,0.7629,0.7631,0.76265,0.7627,1201600000.0
2007-11-02 10:05:00,0.7627,0.7628,0.76265,0.76275,1173300000.0
2007-11-02 10:06:00,0.76275,0.7629,0.76265,0.7627,870099995.0
2007-11-02 10:07:00,0.7627,0.7629,0.76265,0.7629,1964699947.0
2007-11-02 10:08:00,0.7629,0.7632,0.76285,0.7631,1078900001.0
2007-11-02 10:09:00,0.7631,0.7634,0.76305,0.7633,1235400000.0
2007-11-02 10:10:00,0.7634,0.76375,0.7632,0.7637,1502600000.0
2007-11-02 10:11:00,0.7637,0.7642,0.76365,0.7642,1244200000.0
2007-11-02 10:12:00,0.7642,0.7643,0.764,0.7642,1363400000.0
2007-11-02 10:13:00,0.7642,0.7647,0.7642,0.7646,1325500000.0
2007-11-02 10:14:00,0.7646,0.7647,0.7644,0.7644,948800000.0
2007-11-02 10:15:00,0.7644,0.7644,0.7641,0.7641,1007900000.0
2007-11-02 10:16:00,0.7641,0.7641,0.76375,0.7638,979700000.0
2007-11-02 10:17:00,0.7638,0.7638,0.76375,0.76375,865800000.0
2007-11-02 10:18:00,0.76375,0.7639,0.76375,0.76375,1124500000.0
2007-11-02 10:19:00,0.76375,0.764,0.76365,0.76365,1677800023.0
2007-11-02 10:20:00,0.76365,0.7638,0.76365,0.76375,1303800029.0
2007-11-02 10:21:00,0.76375,0.7638,0.76365,0.7638,680700000.0
2007-11-02 10:22:00,0.7638,0.7639,0.76365,0.7638,1019500000.0
2007-11-02 10:23:00,0.7638,0.7639,0.7636,0.7636,1065800000.0
2007-11-02 10:24:00,0.7651,0.7658,0.7651,0.7656,1231800000.0
2007-11-02 10:25:00,0.7658,0.7661,0.7656,0.766,1231800000.0
2007-11-02 10:26:00,0.7636,0.7638,0.7636,0.7637,1231800000.0
2007-11-02 10:27:00,0.7637,0.7638,0.76365,0.7638,783700000.0
2007-11-02 10:28:00,0.7637,0.7639,0.7637,0.7638,929800000.0
2007-11-02 10:29:00,0.7638,0.7638,0.7633,0.76365,1026500001.0
2007-11-02 10:30:00,0.76365,0.76365,0.7633,0.76365,1111400224.0
2007-11-02 10:31:00,0.76365,0.76365,0.76305,0.76315,1367800002.0
2007-11-02 10:32:00,0.7631,0.76315,0.763,0.7631,997600000.0
2007-11-02 10:33:00,0.7631,0.7631,0.7628,0.7631,1310000000.0
2007-11-02 10:34:00,0.7631,0.7631,0.7629,0.763,1502500000.0
2007-11-02 10:35:00,0.7629,0.763,0.7626,0.763,1674899998.0
2007-11-02 10:36:00,0.763,0.7634,0.763,0.76315,1445300005.0
2007-11-02 10:37:00,0.76315,0.76335,0.7629,0.7629,1765100047.0
2007-11-02 10:38:00,0.76275,0.76275,0.76245,0.7625,1909299997.0
2007-11-02 10:39:00,0.7625,0.7628,0.7625,0.7627,835800000.0
2007-11-02 10:40:00,0.7627,0.76285,0.7627,0.7627,811200000.0
2007-11-02 10:41:00,0.7627,0.76275,0.7626,0.76265,655500000.0
2007-11-02 10:42:00,0.76265,0.7628,0.76265,0.7627,1767599999.0
2007-11-02 10:43:00,0.7627,0.7627,0.76235,0.76245,1402900000.0
2007-11-02 10:44:00,0.76245,0.7626,0.7623,0.7626,869600000.0
2007-11-02 10:45:00,0.7626,0.7626,0.7624,0.76255,881799991.0
2007-11-02 10:46:00,0.7626,0.7626,0.7624,0.7625,1201000000.0
2007-11-02 10:47:00,0.7625,0.7626,0.76245,0.7626,1215099977.0
2007-11-02 10:48:00,0.7626,0.76285,0.76255,0.7628,1246400000.0
2007-11-02 10:49:00,0.7628,0.7632,0.7628,0.76305,1630699982.0
2007-11-02 10:50:00,0.76305,0.7635,0.76305,0.7631,1652199969.0
2007-11-02 10:51:00,0.7631,0.7632,0.76305,0.7632,1217900000.0
2007-11-02 10:52:00,0.7632,0.7632,0.7631,0.7632,589700000.0
2007-11-02 10:53:00,0.7632,0.7632,0.763,0.7632,1089500000.0
2007-11-02 10:54:00,0.7632,0.7632,0.76315,0.76315,272300000.0
2007-11-02 10:55:00,0.76315,0.76315,0.76305,0.7631,278700000.0
2007-11-02 10:56:00,0.7631,0.76335,0.76305,0.76325,374699998.0
2007-11-02 10:57:00,0.76325,0.7638,0.7632,0.76325,667300000.0
2007-11-02 10:58:00,0.76325,0.76335,0.76315,0.76335,736000000.0
2007-11-02 10:59:00,0.76335,0.76335,0.76315,0.76325,1063000000.0
2007-11-02 11:00:00,0.7633,0.76355,0.76325,0.76355,820100000.0
2007-11-02 11:01:00,0.7635,0.7636,0.7635,0.7635,1436000000.0
2007-11-02 11:02:00,0.7635,0.7636,0.76345,0.7635,711099999.0
2007-11-02 11:03:00,0.7635,0.7635,0.7633,0.7633,1114500000.0
2007-11-02 11:04:00,0.7633,0.76355,0.7633,0.7635,707399999.0
2007-11-02 11:05:00,0.7635,0.7635,0.7634,0.76345,995700000.0
2007-11-02 11:06:00,0.76345,0.7635,0.76325,0.7635,1163900000.0
2007-11-02 11:07:00,0.7635,0.7635,0.76315,0.76325,1284999988.0
2007-11-02 11:08:00,0.7633,0.76335,0.76315,0.76315,1021900000.0
2007-11-02 11:09:00,0.7632,0.7632,0.76295,0.76295,857600007.0
2007-11-02 11:10:00,0.76295,0.76305,0.76295,0.763,1247500000.0
2007-11-02 11:11:00,0.763,0.7631,0.76285,0.76295,877000005.0
2007-11-02 11:12:00,0.76295,0.76295,0.76275,0.7629,1200400010.0
2007-11-02 11:13:00,0.7629,0.763,0.7628,0.763,788800000.0
2007-11-02 11:14:00,0.763,0.7634,0.76295,0.7634,686200001.0
2007-11-02 11:15:00,0.7634,0.7643,0.7632,0.7643,1511400001.0
2007-11-02 11:16:00,0.7643,0.7645,0.7641,0.76435,1547600000.0
2007-11-02 11:17:00,0.76435,0.76455,0.76435,0.7644,1018900000.0
2007-11-02 11:18:00,0.7644,0.7648,0.7644,0.7648,1681400000.0
2007-11-02 11:19:00,0.7634,0.7634,0.7634,0.7634,1876000000.0
2007-11-02 11:20:00,0.7647,0.7647,0.76455,0.76455,1876000000.0
2007-11-02 11:21:00,0.76455,0.7646,0.7644,0.7645,1771199999.0
2007-11-02 11:22:00,0.7645,0.7646,0.7644,0.7646,1398900000.0
2007-11-02 11:23:00,0.7646,0.7649,0.7646,0.7649,1647200000.0
2007-11-02 11:24:00,0.7649,0.7658,0.7649,0.7657,977399999.0
2007-11-02 11:25:00,0.7657,0.7661,0.7657,0.76595,1273900000.0
2007-11-02 11:26:00,0.76595,0.7662,0.76595,0.766,1023100000.0
2007-11-02 11:28:00,0.76605,0.7661,0.7658,0.766,1498900000.0
2007-11-02 11:29:00,0.766,0.7661,0.766,0.76605,2038400000.0
2007-11-02 11:30:00,0.766,0.7664,0.76595,0.76625,738700000.0
2007-11-02 11:31:00,0.76625,0.7663,0.76615,0.76615,585600000.0
2007-11-02 11:32:00,0.76615,0.7662,0.76615,0.7662,654000000.0
2007-11-02 11:33:00,0.7662,0.7662,0.76585,0.76585,560500000.0
2007-11-02 11:34:00,0.76585,0.7659,0.7657,0.7657,1854699977.0
2007-11-02 11:35:00,0.7656,0.7657,0.7656,0.76565,756300000.0
2007-11-02 11:36:00,0.7633,0.7633,0.7632,0.7633,730599998.0
2007-11-02 11:37:00,0.7657,0.7657,0.7653,0.76545,730599998.0
2007-11-02 11:38:00,0.7654,0.7655,0.7651,0.7651,684099998.0
2007-11-02 11:39:00,0.7651,0.76515,0.76495,0.765,726900000.0
2007-11-02 11:40:00,0.765,0.765,0.76465,0.76465,728200000.0
2007-11-02 11:41:00,0.76465,0.7647,0.7644,0.7646,708800000.0
2007-11-02 11:42:00,0.7646,0.7647,0.76445,0.7645,555500000.0
2007-11-02 11:43:00,0.7645,0.7645,0.7638,0.7638,1569799997.0
2007-11-02 11:44:00,0.7638,0.7645,0.7638,0.7643,467600000.0
2007-11-02 11:45:00,0.7643,0.7643,0.7642,0.7643,1970900000.0
2007-11-02 11:46:00,0.7643,0.7643,0.7632,0.76325,1530799989.0
2007-11-02 11:47:00,0.7632,0.7638,0.7632,0.7635,1217600001.0
2007-11-02 11:48:00,0.7635,0.76375,0.76345,0.7637,1011200002.0
2007-11-02 11:49:00,0.7637,0.7637,0.7636,0.7637,484700000.0
2007-11-02 11:50:00,0.7637,0.7637,0.7635,0.7636,1852000003.0
2007-11-02 11:51:00,0.7636,0.76425,0.7635,0.76415,1146299997.0
2007-11-02 11:52:00,0.76415,0.76425,0.764,0.76405,1006600000.0
2007-11-02 11:53:00,0.76405,0.7641,0.76395,0.7641,1554199932.0
2007-11-02 11:54:00,0.7641,0.7641,0.7639,0.7639,671200000.0
2007-11-02 11:55:00,0.7626,0.7626,0.7625,0.7625,1094400001.0
2007-11-02 11:56:00,0.76395,0.76395,0.7635,0.7636,1094400001.0
2007-11-02 11:57:00,0.7636,0.7636,0.76295,0.763,1187199983.0
2007-11-02 11:58:00,0.763,0.7635,0.76285,0.76345,965999984.0
2007-11-02 11:59:00,0.7635,0.76375,0.76345,0.76365,825799995.0
2007-11-02 12:00:00,0.76365,0.76375,0.7635,0.7637,1732900018.0
2007-11-02 12:01:00,0.7627,0.7627,0.7625,0.7626,1390399999.0
2007-11-02 12:02:00,0.764,0.76465,0.76395,0.7645,1390399999.0
2007-11-02 12:03:00,0.7629,0.7629,0.7625,0.7625,791600002.0
2007-11-02 12:04:00,0.76415,0.76425,0.76395,0.764,791600002.0
2007-11-02 12:05:00,0.76395,0.7641,0.7638,0.7638,1741299989.0
2007-11-02 12:06:00,0.7638,0.764,0.7637,0.7639,680000000.0
2007-11-02 12:07:00,0.7639,0.7641,0.7638,0.7639,633600000.0
2007-11-02 12:08:00,0.7639,0.7639,0.7635,0.7635,459200000.0
2007-11-02 12:09:00,0.7635,0.76355,0.7634,0.7635,921200000.0
2007-11-02 12:10:00,0.7635,0.7635,0.7634,0.7634,748000000.0
2007-11-02 12:11:00,0.7635,0.7635,0.7634,0.7635,503700000.0
2007-11-02 12:12:00,0.7634,0.7635,0.76335,0.76335,603500000.0
2007-11-02 12:13:00,0.76335,0.7634,0.7633,0.76335,444000000.0
2007-11-02 12:14:00,0.76335,0.76345,0.76335,0.7634,1341600000.0
2007-11-02 12:15:00,0.7634,0.76355,0.76335,0.76355,1589099979.0
2007-11-02 12:16:00,0.76355,0.76355,0.7635,0.7635,1007500000.0
2007-11-02 12:17:00,0.7635,0.76355,0.7635,0.76355,933600000.0
2007-11-02 12:18:00,0.76355,0.7638,0.76355,0.76365,942900000.0
2007-11-02 12:19:00,0.76365,0.76365,0.7635,0.76355,815999987.0
2007-11-02 12:20:00,0.76355,0.7636,0.76345,0.7635,1158700000.0
2007-11-02 12:21:00,0.7635,0.76355,0.76345,0.7635,1740399961.0
2007-11-02 12:22:00,0.7635,0.7635,0.7634,0.7635,654600000.0
2007-11-02 12:23:00,0.7635,0.76355,0.7635,0.7635,1761600000.0
2007-11-02 12:24:00,0.7635,0.7636,0.7635,0.7636,642400002.0
2007-11-02 12:25:00,0.7619,0.7619,0.7619,0.7619,969699991.0
2007-11-02 12:26:00,0.7618,0.7621,0.7618,0.762,969699991.0
2007-11-02 12:27:00,0.76355,0.7636,0.7635,0.76355,969699991.0
2007-11-02 12:28:00,0.76355,0.7636,0.7634,0.7636,638900000.0
2007-11-02 12:29:00,0.7635,0.7636,0.7633,0.76335,802000000.0
2007-11-02 12:30:00,0.76335,0.7635,0.7633,0.7634,468800000.0
2007-11-02 12:31:00,0.7634,0.7634,0.763,0.76305,624800000.0
2007-11-02 12:32:00,0.76305,0.7634,0.76305,0.7634,1527200000.0
2007-11-02 12:33:00,0.7634,0.7634,0.76325,0.7634,864900000.0
2007-11-02 12:34:00,0.7634,0.7634,0.7633,0.7634,797900000.0
2007-11-02 12:35:00,0.7634,0.7634,0.7633,0.7634,459200001.0
2007-11-02 12:36:00,0.7634,0.7634,0.76325,0.7634,655700000.0
2007-11-02 12:37:00,0.7634,0.7634,0.7633,0.7633,870400000.0
2007-11-02 12:38:00,0.7634,0.7634,0.76325,0.7634,793900000.0
2007-11-02 12:39:00,0.7634,0.7634,0.76325,0.76325,779100000.0
2007-11-02 12:40:00,0.7634,0.7636,0.76325,0.7634,941000000.0
2007-11-02 12:41:00,0.7634,0.7634,0.7633,0.7633,495200000.0
2007-11-02 12:42:00,0.76335,0.76335,0.7632,0.7633,642300000.0
2007-11-02 12:43:00,0.7633,0.76335,0.7628,0.7629,676498368.0
2007-11-02 12:44:00,0.7629,0.7632,0.7629,0.7629,1561899953.0
2007-11-02 12:45:00,0.7629,0.76295,0.7629,0.76295,911700003.0
2007-11-02 12:46:00,0.7629,0.763,0.7628,0.763,511399991.0
2007-11-02 12:47:00,0.763,0.763,0.76295,0.763,1290000000.0
2007-11-02 12:48:00,0.763,0.763,0.7627,0.7627,433600000.0
2007-11-02 12:49:00,0.7627,0.7627,0.76265,0.7627,874400000.0
2007-11-02 12:50:00,0.7627,0.7627,0.76195,0.7623,596000000.0
2007-11-02 12:51:00,0.7623,0.7624,0.762,0.7624,763000000.0
2007-11-02 12:52:00,0.7624,0.7624,0.7623,0.7624,889399980.0
2007-11-02 12:53:00,0.76235,0.7625,0.7621,0.7625,972800000.0
2007-11-02 12:54:00,0.7625,0.7627,0.7625,0.7627,387900000.0
2007-11-02 12:55:00,0.7627,0.7627,0.7624,0.7627,566200000.0
2007-11-02 12:56:00,0.7627,0.7627,0.76255,0.76255,1102400000.0
2007-11-02 12:57:00,0.76255,0.76255,0.76245,0.7625,617600000.0
2007-11-02 12:58:00,0.7625,0.7625,0.7624,0.7624,520800000.0
2007-11-02 12:59:00,0.7624,0.7625,0.76235,0.7624,416000000.0
2007-11-02 13:00:00,0.7624,0.76285,0.76235,0.76285,1627200000.0
2007-11-02 13:01:00,0.7628,0.7629,0.7625,0.7625,395200000.0
2007-11-02 13:02:00,0.7625,0.7629,0.7625,0.7625,591700000.0
2007-11-02 13:03:00,0.7626,0.76295,0.76245,0.76255,1382700006.0
2007-11-02 13:04:00,0.76255,0.76255,0.76125,0.7616,779300002.0
2007-11-02 13:05:00,0.7613,0.7616,0.76095,0.7612,1344200006.0
2007-11-02 13:06:00,0.7612,0.7616,0.7612,0.7615,832800000.0
2007-11-02 13:07:00,0.7615,0.7617,0.7615,0.76165,594299998.0
2007-11-02 13:08:00,0.76165,0.76165,0.76155,0.7616,1676600012.0
2007-11-02 13:09:00,0.7616,0.76215,0.76155,0.76215,1970700000.0
2007-11-02 13:10:00,0.76215,0.7625,0.7621,0.7625,1174700010.0
2007-11-02 13:11:00,0.7625,0.7625,0.76225,0.76225,2071499984.0
2007-11-02 13:12:00,0.7633,0.7633,0.7631,0.7631,188050000.0
2007-11-02 13:13:00,0.7624,0.7626,0.7624,0.76255,188050000.0
2007-11-02 13:14:00,0.76255,0.7626,0.7623,0.7625,1457599994.0
2007-11-02 13:15:00,0.7625,0.7625,0.76245,0.7625,1126300000.0
2007-11-02 13:16:00,0.76255,0.76265,0.7625,0.7625,339100000.0
2007-11-02 13:17:00,0.7625,0.7628,0.7625,0.7626,609600000.0
2007-11-02 13:18:00,0.7626,0.7626,0.7624,0.7625,721600000.0
2007-11-02 13:19:00,0.7625,0.76265,0.7624,0.7625,782200000.0
2007-11-02 13:20:00,0.7625,0.7625,0.7623,0.7624,1213800000.0
2007-11-02 13:21:00,0.7624,0.7625,0.7624,0.76245,1503700000.0
2007-11-02 13:22:00,0.7625,0.76265,0.76245,0.76265,957200000.0
2007-11-02 13:23:00,0.76265,0.76265,0.7624,0.7624,534400000.0
2007-11-02 13:24:00,0.7624,0.7624,0.7617,0.762,552999998.0
2007-11-02 13:25:00,0.762,0.762,0.7619,0.7619,773700000.0
2007-11-02 13:26:00,0.7619,0.7622,0.7618,0.762,561000000.0
2007-11-02 13:27:00,0.762,0.762,0.76185,0.7619,979900002.0
2007-11-02 13:28:00,0.76185,0.7619,0.7617,0.76185,628599995.0
2007-11-02 13:29:00,0.7619,0.7622,0.76185,0.76195,1877499994.0
2007-11-02 13:30:00,0.7628,0.7643,0.7621,0.7638,388800000.0
2007-11-02 13:31:00,0.7641,0.7656,0.7634,0.7655,388800000.0
2007-11-02 13:32:00,0.7622,0.7622,0.762,0.762,388800000.0
2007-11-02 13:33:00,0.762,0.762,0.7619,0.7619,1374000000.0
2007-11-02 13:34:00,0.7655,0.7655,0.7641,0.7642,836000000.0
2007-11-02 13:35:00,0.7618,0.7619,0.7618,0.7619,836000000.0
2007-11-02 13:36:00,0.7619,0.7621,0.76185,0.762,394400000.0
2007-11-02 13:37:00,0.762,0.76215,0.76165,0.76185,579200000.0
2007-11-02 13:38:00,0.7619,0.76205,0.76175,0.76205,943800003.0
2007-11-02 13:39:00,0.76205,0.76205,0.76175,0.7618,1949700000.0
2007-11-02 13:40:00,0.7618,0.7618,0.7617,0.7618,553700000.0
2007-11-02 13:41:00,0.76175,0.7618,0.76155,0.76155,486300000.0
2007-11-02 13:42:00,0.76155,0.7616,0.7614,0.7616,533400000.0
2007-11-02 13:43:00,0.7616,0.76165,0.7615,0.7616,1252000000.0
2007-11-02 13:44:00,0.7616,0.7616,0.76155,0.76155,359400000.0
2007-11-02 13:45:00,0.76155,0.76195,0.7615,0.7619,734000001.0
2007-11-02 13:46:00,0.76185,0.76215,0.7618,0.76215,960200000.0
2007-11-02 13:47:00,0.7622,0.7622,0.76205,0.76205,1301699990.0
2007-11-02 13:48:00,0.764,0.7642,0.764,0.7642,1031900000.0
2007-11-02 13:49:00,0.76225,0.76295,0.76225,0.76295,1031900000.0
2007-11-02 13:50:00,0.76295,0.76315,0.7628,0.76305,1090600000.0
2007-11-02 13:51:00,0.7636,0.7639,0.7635,0.7639,1208300000.0
2007-11-02 13:52:00,0.7634,0.7634,0.7631,0.7633,1208300000.0
2007-11-02 13:53:00,0.7633,0.7635,0.76315,0.7633,1388800000.0
2007-11-02 13:54:00,0.7633,0.7634,0.76305,0.7632,2039100000.0
2007-11-02 13:55:00,0.7632,0.7632,0.7626,0.7629,757600001.0
2007-11-02 13:56:00,0.763,0.763,0.7627,0.76275,1072000000.0
2007-11-02 13:57:00,0.76275,0.76285,0.76245,0.76255,1335100006.0
2007-11-02 13:58:00,0.76255,0.76255,0.7624,0.7625,736799999.0
2007-11-02 13:59:00,0.7625,0.7625,0.7624,0.7624,376000000.0
2007-11-02 14:00:00,0.7624,0.7625,0.76225,0.7623,555200000.0
2007-11-02 14:01:00,0.7623,0.76255,0.76225,0.7623,1234400000.0
2007-11-02 14:02:00,0.7623,0.7627,0.7623,0.76265,820700001.0
2007-11-02 14:03:00,0.76265,0.76265,0.7626,0.76265,274400000.0
2007-11-02 14:04:00,0.76265,0.76275,0.76265,0.7627,504000000.0
2007-11-02 14:05:00,0.7647,0.7651,0.7646,0.7651,1266400000.0
2007-11-02 14:06:00,0.7628,0.76295,0.7628,0.7629,1266400000.0
2007-11-02 14:07:00,0.7629,0.7633,0.76285,0.763,1220200007.0
2007-11-02 14:08:00,0.763,0.76335,0.763,0.76335,1033000000.0
2007-11-02 14:09:00,0.76335,0.7634,0.7633,0.76335,1033100000.0
2007-11-02 14:10:00,0.76335,0.7634,0.7633,0.76335,711200000.0
2007-11-02 14:11:00,0.76335,0.7635,0.7632,0.7632,651200000.0
2007-11-02 14:12:00,0.7632,0.76335,0.7631,0.76315,1143900000.0
2007-11-02 14:13:00,0.76315,0.7634,0.76305,0.76335,1470799986.0
2007-11-02 14:14:00,0.765,0.7651,0.765,0.7651,1158500000.0
2007-11-02 14:15:00,0.7649,0.765,0.7643,0.7648,1158500000.0
2007-11-02 14:16:00,0.7636,0.7636,0.7634,0.7634,1158500000.0
2007-11-02 14:17:00,0.7651,0.7652,0.7649,0.765,1565599998.0
2007-11-02 14:18:00,0.76335,0.7634,0.76325,0.7633,1565599998.0
2007-11-02 14:19:00,0.7633,0.7633,0.7631,0.7631,399300000.0
2007-11-02 14:20:00,0.7647,0.765,0.7647,0.7648,1848999991.0
2007-11-02 14:21:00,0.76305,0.76305,0.76255,0.7626,1848999991.0
2007-11-02 14:22:00,0.7626,0.7626,0.7617,0.7618,943900000.0
2007-11-02 14:23:00,0.7618,0.76205,0.7618,0.762,1093400003.0
2007-11-02 14:24:00,0.76205,0.76225,0.762,0.76225,769400000.0
2007-11-02 14:25:00,0.76225,0.76275,0.7621,0.7623,723300000.0
2007-11-02 14:26:00,0.7623,0.76315,0.7623,0.76315,921100000.0
2007-11-02 14:27:00,0.76315,0.76325,0.7631,0.7631,1000000000.0
2007-11-02 14:28:00,0.7631,0.7631,0.76305,0.76305,820000000.0
2007-11-02 14:29:00,0.76305,0.76305,0.76245,0.76245,682100000.0
2007-11-02 14:30:00,0.76245,0.76445,0.76245,0.76335,545600000.0
2007-11-02 14:31:00,0.76385,0.7656,0.7637,0.7656,482600000.0
2007-11-02 14:32:00,0.7656,0.7665,0.7655,0.7656,796700000.0
2007-11-02 14:33:00,0.76565,0.7658,0.76495,0.7656,1253500000.0
2007-11-02 14:34:00,0.7656,0.7656,0.764,0.764,911700000.0
2007-11-02 14:35:00,0.764,0.7646,0.764,0.76455,955700000.0
2007-11-02 14:36:00,0.7646,0.765,0.76395,0.7649,957799995.0
2007-11-02 14:37:00,0.7649,0.7649,0.76395,0.76485,645000000.0
2007-11-02 14:38:00,0.76485,0.765,0.764,0.76485,488600000.0
2007-11-02 14:39:00,0.76485,0.76485,0.76445,0.7647,337899998.0
2007-11-02 14:40:00,0.7647,0.76495,0.7643,0.7645,806300000.0
2007-11-02 14:41:00,0.7645,0.76525,0.76445,0.76445,1721800000.0
2007-11-02 14:42:00,0.7645,0.7649,0.76445,0.76465,998500000.0
2007-11-02 14:43:00,0.76465,0.7649,0.76415,0.76415,869600000.0
2007-11-02 14:44:00,0.76415,0.7643,0.7636,0.7638,1467100033.0
2007-11-02 14:45:00,0.7638,0.7642,0.7638,0.7639,1721000000.0
2007-11-02 14:46:00,0.7639,0.7639,0.7635,0.7635,1375200000.0
2007-11-02 14:47:00,0.7635,0.7638,0.76345,0.7637,1023800000.0
2007-11-02 14:48:00,0.7637,0.7642,0.7637,0.7642,710700000.0
2007-11-02 14:49:00,0.7642,0.7644,0.7636,0.7636,1228800000.0
2007-11-02 14:50:00,0.7636,0.7638,0.76355,0.7638,1903600000.0
2007-11-02 14:51:00,0.7638,0.7639,0.76355,0.7639,1336600001.0
2007-11-02 14:52:00,0.7639,0.7639,0.7637,0.7639,882600000.0
2007-11-02 14:53:00,0.7639,0.7639,0.7635,0.7635,1207200000.0
2007-11-02 14:54:00,0.7635,0.7638,0.76345,0.7637,1703500003.0
2007-11-02 14:55:00,0.7637,0.7637,0.7635,0.7636,1831299982.0
2007-11-02 14:56:00,0.7636,0.7644,0.7635,0.7641,1302299999.0
2007-11-02 14:57:00,0.7641,0.76415,0.7638,0.76405,1253300000.0
2007-11-02 14:58:00,0.761,0.7613,0.7603,0.7611,2081899997.0
2007-11-02 14:59:00,0.761,0.7614,0.7609,0.761,2081899997.0
2007-11-02 15:00:00,0.7609,0.7611,0.7606,0.7609,2081899997.0
2007-11-02 15:01:00,0.7642,0.7646,0.7641,0.7645,2081899997.0
2007-11-02 15:02:00,0.7645,0.7646,0.7642,0.76435,1199400000.0
2007-11-02 15:03:00,0.7609,0.7612,0.7598,0.7598,1374600000.0
2007-11-02 15:04:00,0.7643,0.7646,0.7643,0.7646,1374600000.0
2007-11-02 15:05:00,0.7646,0.7651,0.7646,0.7651,1017600000.0
2007-11-02 15:06:00,0.7651,0.7652,0.7648,0.7651,1950899995.0
2007-11-02 15:07:00,0.7651,0.7657,0.7651,0.7657,2112000000.0
2007-11-02 15:08:00,0.7657,0.7662,0.76565,0.7661,992200000.0
2007-11-02 15:09:00,0.7661,0.7661,0.7656,0.7656,1901100002.0
2007-11-02 15:10:00,0.7656,0.7657,0.7653,0.76545,978199997.0
2007-11-02 15:11:00,0.76545,0.7656,0.7654,0.7654,1026400000.0
2007-11-02 15:12:00,0.7654,0.7654,0.76535,0.76535,1036000000.0
2007-11-02 15:13:00,0.7654,0.7655,0.76535,0.7655,1135199998.0
2007-11-02 15:14:00,0.7655,0.7655,0.765,0.76515,678500000.0
2007-11-02 15:15:00,0.76515,0.76515,0.76435,0.7648,1159600000.0
2007-11-02 15:16:00,0.7648,0.76515,0.7648,0.765,1915999985.0
2007-11-02 15:17:00,0.765,0.7652,0.7649,0.765,1042400000.0
2007-11-02 15:18:00,0.765,0.76515,0.765,0.7651,1397600000.0
2007-11-02 15:19:00,0.7651,0.7651,0.76445,0.76485,632700002.0
2007-11-02 15:20:00,0.76485,0.765,0.7647,0.76475,620800000.0
2007-11-02 15:21:00,0.76475,0.76485,0.7647,0.76485,681400000.0
2007-11-02 15:22:00,0.76485,0.76495,0.76485,0.7649,694700002.0
2007-11-02 15:23:00,0.76495,0.76495,0.7648,0.7648,859000000.0
2007-11-02 15:24:00,0.7648,0.7649,0.76475,0.7649,1144400000.0
2007-11-02 15:25:00,0.7649,0.76505,0.7649,0.76495,818200000.0
2007-11-02 15:26:00,0.76495,0.76505,0.76485,0.76505,579900000.0
2007-11-02 15:27:00,0.76505,0.7651,0.76495,0.76505,1069300007.0
2007-11-02 15:28:00,0.76505,0.7651,0.76505,0.76505,874600000.0
2007-11-02 15:29:00,0.76505,0.7651,0.7648,0.7648,742400000.0
2007-11-02 15:30:00,0.7648,0.7648,0.7643,0.7644,676000000.0
2007-11-02 15:31:00,0.7644,0.7644,0.7642,0.7642,891900000.0
2007-11-02 15:32:00,0.7642,0.7642,0.7638,0.764,767900000.0
2007-11-02 15:33:00,0.764,0.7644,0.764,0.76415,592000000.0
2007-11-02 15:34:00,0.76415,0.7643,0.76405,0.76405,881100000.0
2007-11-02 15:35:00,0.76405,0.76425,0.76385,0.76385,604500000.0
2007-11-02 15:36:00,0.76385,0.7639,0.76285,0.7631,679100001.0
2007-11-02 15:37:00,0.7631,0.7632,0.7627,0.7629,407200000.0
2007-11-02 15:38:00,0.7629,0.7632,0.7629,0.763,527000000.0
2007-11-02 15:39:00,0.763,0.7633,0.76275,0.76305,510899999.0
2007-11-02 15:40:00,0.76305,0.76355,0.76305,0.7635,865199991.0
2007-11-02 15:41:00,0.7635,0.7635,0.76325,0.76325,776000000.0
2007-11-02 15:42:00,0.76325,0.7635,0.7632,0.76345,1022699994.0
2007-11-02 15:43:00,0.76345,0.7635,0.7631,0.7632,522400000.0
2007-11-02 15:44:00,0.7632,0.7635,0.7632,0.76345,632800000.0
2007-11-02 15:45:00,0.76345,0.7635,0.76295,0.76295,1043100000.0
2007-11-02 15:46:00,0.76295,0.7635,0.7629,0.7635,1214399999.0
2007-11-02 15:47:00,0.7635,0.7635,0.76325,0.76325,423500000.0
2007-11-02 15:48:00,0.7633,0.7633,0.7625,0.7625,697400000.0
2007-11-02 15:49:00,0.7625,0.7625,0.762,0.762,499200000.0
2007-11-02 15:50:00,0.762,0.76225,0.7616,0.7618,1049000000.0
2007-11-02 15:51:00,0.7618,0.7622,0.76155,0.7622,786100000.0
2007-11-02 15:52:00,0.7622,0.7624,0.7615,0.7615,618900000.0
2007-11-02 15:53:00,0.7615,0.76175,0.7612,0.76125,945000000.0
2007-11-02 15:54:00,0.76125,0.7613,0.76045,0.7609,432000000.0
2007-11-02 15:55:00,0.7609,0.7609,0.7596,0.7598,557000000.0
2007-11-02 15:56:00,0.7599,0.76005,0.7594,0.76005,1255299993.0
2007-11-02 15:57:00,0.76005,0.7613,0.76,0.7611,519000000.0
2007-11-02 15:58:00,0.7611,0.76145,0.76025,0.7613,514500000.0
2007-11-02 15:59:00,0.7613,0.76175,0.76095,0.76095,1276099997.0
2007-11-02 16:00:00,0.76095,0.76125,0.76065,0.76105,954000000.0
2007-11-02 16:01:00,0.76105,0.76135,0.76075,0.76135,912499999.0
2007-11-02 16:02:00,0.76135,0.7617,0.76115,0.76115,886400000.0
2007-11-02 16:03:00,0.7611,0.7613,0.7597,0.7597,998300000.0
2007-11-02 16:04:00,0.7597,0.7604,0.7597,0.7603,1094600000.0
2007-11-02 16:05:00,0.7604,0.76045,0.7597,0.76005,1056900000.0
2007-11-02 16:06:00,0.7601,0.7603,0.7597,0.7597,650600000.0
2007-11-02 16:07:00,0.7597,0.76005,0.7593,0.75955,1065999998.0
2007-11-02 16:08:00,0.75955,0.76,0.7595,0.75965,686400009.0
2007-11-02 16:09:00,0.75965,0.76035,0.7595,0.7597,1368500011.0
2007-11-02 16:10:00,0.7597,0.7601,0.75965,0.7601,776300000.0
2007-11-02 16:11:00,0.7601,0.7601,0.75945,0.7595,927599999.0
2007-11-02 16:12:00,0.7595,0.7596,0.7595,0.7596,1208000000.0
2007-11-02 16:13:00,0.7596,0.7601,0.7596,0.7597,980600000.0
2007-11-02 16:14:00,0.7597,0.7599,0.7596,0.7599,1198100001.0
2007-11-02 16:15:00,0.7599,0.7601,0.7597,0.7597,961100000.0
2007-11-02 16:16:00,0.7597,0.75985,0.7597,0.7598,1862000000.0
2007-11-02 16:17:00,0.7598,0.7598,0.75925,0.7595,1638100002.0
2007-11-02 16:18:00,0.7595,0.7599,0.7595,0.7599,950500000.0
2007-11-02 16:19:00,0.7598,0.7599,0.7593,0.7593,1050100000.0
2007-11-02 16:20:00,0.7593,0.7593,0.75885,0.7592,1013700001.0
2007-11-02 16:21:00,0.7592,0.75945,0.75895,0.7592,1495100000.0
2007-11-02 16:22:00,0.75915,0.7594,0.75915,0.7594,920100000.0
2007-11-02 16:23:00,0.7594,0.76015,0.7594,0.76005,1187099987.0
2007-11-02 16:24:00,0.76005,0.761,0.76005,0.761,476000000.0
2007-11-02 16:25:00,0.761,0.76165,0.76095,0.76135,779800000.0
2007-11-02 16:26:00,0.76135,0.76155,0.7612,0.7614,999100000.0
2007-11-02 16:27:00,0.7614,0.7614,0.7607,0.7607,886100000.0
2007-11-02 16:28:00,0.7607,0.761,0.7605,0.76055,688800000.0
2007-11-02 16:29:00,0.76055,0.7612,0.7603,0.7612,667100003.0
2007-11-02 16:30:00,0.7612,0.76145,0.76105,0.76145,1071300001.0
2007-11-02 16:31:00,0.76145,0.76195,0.76125,0.76175,676700000.0
2007-11-02 16:32:00,0.76175,0.76175,0.7614,0.76165,116000000.0
2007-11-02 16:33:00,0.76165,0.76165,0.76115,0.76145,1455600015.0
2007-11-02 16:34:00,0.7611,0.7611,0.761,0.7611,625800000.0
2007-11-02 16:35:00,0.7612,0.7614,0.7612,0.76125,625800000.0
2007-11-02 16:36:00,0.76125,0.76125,0.7603,0.7603,747400012.0
2007-11-02 16:37:00,0.7603,0.7608,0.7603,0.7606,1156700000.0
2007-11-02 16:38:00,0.7606,0.7609,0.7606,0.76085,1069900000.0
2007-11-02 16:39:00,0.76085,0.7609,0.76065,0.76085,773000000.0
2007-11-02 16:40:00,0.7609,0.7611,0.76085,0.7611,651100000.0
2007-11-02 16:41:00,0.7611,0.7615,0.7611,0.7612,1031800000.0
2007-11-02 16:42:00,0.7612,0.7613,0.76075,0.7611,824100000.0
2007-11-02 16:43:00,0.7611,0.7611,0.7607,0.761,1029000000.0
2007-11-02 16:44:00,0.761,0.7611,0.7606,0.7611,1132800000.0
2007-11-02 16:45:00,0.7611,0.7612,0.76065,0.76065,855100000.0
2007-11-02 16:46:00,0.76065,0.76105,0.7606,0.76075,642299999.0
2007-11-02 16:47:00,0.76075,0.761,0.76065,0.7608,1946300000.0
2007-11-02 16:48:00,0.7608,0.761,0.76055,0.7607,1070100000.0
2007-11-02 16:49:00,0.7605,0.7607,0.7605,0.7606,1064800005.0
2007-11-02 16:50:00,0.76045,0.7611,0.76035,0.76065,1064800005.0
2007-11-02 16:51:00,0.76065,0.76065,0.7604,0.76045,818600000.0
2007-11-02 16:52:00,0.76045,0.7615,0.76025,0.7615,1553999993.0
2007-11-02 16:53:00,0.7615,0.762,0.7615,0.76155,820700000.0
2007-11-02 16:54:00,0.76155,0.7623,0.7615,0.7623,353600000.0
2007-11-02 16:55:00,0.7623,0.7634,0.7623,0.763,778900000.0
2007-11-02 16:56:00,0.763,0.7636,0.763,0.7635,699000000.0
2007-11-02 16:57:00,0.7635,0.7635,0.76275,0.76275,747700000.0
2007-11-02 16:58:00,0.7628,0.7629,0.7622,0.7622,786200000.0
2007-11-02 16:59:00,0.7622,0.7625,0.7617,0.762,580800000.0
2007-11-02 17:00:00,0.762,0.7621,0.76155,0.76165,952399994.0
2007-11-02 17:01:00,0.76175,0.7619,0.7615,0.7618,722299999.0
2007-11-02 17:02:00,0.7618,0.7619,0.7618,0.76185,1155000007.0
2007-11-02 17:03:00,0.7619,0.76195,0.7617,0.7619,933300009.0
2007-11-02 17:04:00,0.7619,0.76245,0.7619,0.76235,879200000.0
2007-11-02 17:05:00,0.76235,0.76265,0.76225,0.7626,863800000.0
2007-11-02 17:06:00,0.7625,0.7626,0.762,0.762,1285900000.0
2007-11-02 17:07:00,0.762,0.7623,0.76185,0.76185,945200000.0
2007-11-02 17:08:00,0.76185,0.76205,0.7618,0.7619,710900000.0
2007-11-02 17:09:00,0.7619,0.7619,0.7619,0.7619,384000000.0
2007-11-02 17:10:00,0.7619,0.762,0.76175,0.762,513500000.0
2007-11-02 17:11:00,0.762,0.762,0.7619,0.7619,1075200000.0
2007-11-02 17:12:00,0.7619,0.7621,0.7618,0.7619,586900000.0
2007-11-02 17:13:00,0.7619,0.7619,0.76185,0.7619,546900000.0
2007-11-02 17:14:00,0.7619,0.7619,0.7617,0.7618,418400000.0
2007-11-02 17:15:00,0.7618,0.7621,0.7618,0.76195,602200000.0
2007-11-02 17:16:00,0.76195,0.76215,0.76195,0.7621,865400000.0
2007-11-02 17:17:00,0.7621,0.7622,0.7621,0.76215,514400000.0
2007-11-02 17:18:00,0.76205,0.76235,0.76205,0.76215,678700000.0
2007-11-02 17:19:00,0.76215,0.76215,0.76195,0.76195,343800000.0
2007-11-02 17:20:00,0.76195,0.76195,0.7617,0.7617,536800000.0
2007-11-02 17:21:00,0.7617,0.7617,0.76105,0.7613,810599999.0
2007-11-02 17:22:00,0.7613,0.7614,0.7611,0.76115,515800000.0
2007-11-02 17:23:00,0.76115,0.7612,0.7609,0.7609,746400000.0
2007-11-02 17:24:00,0.7609,0.7613,0.7609,0.7611,1172800000.0
2007-11-02 17:25:00,0.7611,0.7612,0.76105,0.76105,583400000.0
2007-11-02 17:26:00,0.76105,0.7613,0.761,0.76105,468400000.0
2007-11-02 17:27:00,0.76105,0.76115,0.7609,0.7609,759700000.0
2007-11-02 17:28:00,0.7624,0.7628,0.7623,0.7628,1153500006.0
2007-11-02 17:29:00,0.76025,0.7606,0.7602,0.7604,1153500006.0
2007-11-02 17:30:00,0.7604,0.7609,0.7602,0.7609,895100000.0
2007-11-02 17:31:00,0.7609,0.7611,0.7607,0.761,728400000.0
2007-11-02 17:32:00,0.761,0.7613,0.761,0.7611,620400000.0
2007-11-02 17:33:00,0.7611,0.7614,0.761,0.761,455300000.0
2007-11-02 17:34:00,0.761,0.7611,0.761,0.7611,928000000.0
2007-11-02 17:35:00,0.7611,0.7611,0.76085,0.76095,896300008.0
2007-11-02 17:36:00,0.76095,0.761,0.76025,0.7605,1388200007.0
2007-11-02 17:37:00,0.7605,0.7607,0.7603,0.76065,974100000.0
2007-11-02 17:38:00,0.76065,0.761,0.76065,0.76095,1078400000.0
2007-11-02 17:39:00,0.76095,0.76095,0.7609,0.7609,1046400000.0
2007-11-02 17:40:00,0.7609,0.7609,0.7607,0.7607,1205800001.0
2007-11-02 17:41:00,0.7607,0.7609,0.7606,0.76075,1189599999.0
2007-11-02 17:42:00,0.76075,0.7609,0.7607,0.7608,975100000.0
2007-11-02 17:43:00,0.7608,0.761,0.76015,0.7604,816200002.0
2007-11-02 17:44:00,0.7645,0.7645,0.7643,0.7643,1708400000.0
2007-11-02 17:45:00,0.7606,0.761,0.76055,0.761,1708400000.0
2007-11-02 17:46:00,0.761,0.7612,0.761,0.7611,1092700000.0
2007-11-02 17:47:00,0.7611,0.7611,0.7606,0.7607,904000000.0
2007-11-02 17:48:00,0.7607,0.7607,0.76035,0.76035,1564809488.0
2007-11-02 17:49:00,0.76035,0.7607,0.76035,0.7606,990600000.0
2007-11-02 17:50:00,0.7607,0.7607,0.7602,0.76035,1461800000.0
2007-11-02 17:51:00,0.76035,0.76035,0.76,0.76035,351400000.0
2007-11-02 17:52:00,0.76035,0.7605,0.76015,0.7605,836700000.0
2007-11-02 17:53:00,0.7605,0.76095,0.7605,0.7608,917900000.0
2007-11-02 17:54:00,0.7608,0.761,0.7605,0.7608,1084400000.0
2007-11-02 17:55:00,0.7608,0.7609,0.7606,0.7607,707800000.0
2007-11-02 17:56:00,0.7607,0.7607,0.76065,0.76065,210400000.0
2007-11-02 17:57:00,0.76065,0.7607,0.7604,0.7604,1242900000.0
2007-11-02 17:58:00,0.7604,0.7605,0.76035,0.7605,1824299985.0
2007-11-02 17:59:00,0.76045,0.76085,0.76045,0.76075,714400000.0
2007-11-02 18:00:00,0.76075,0.76085,0.7607,0.76085,380100000.0
2007-11-02 18:01:00,0.7608,0.76095,0.76065,0.76075,487400000.0
2007-11-02 18:02:00,0.76075,0.761,0.76055,0.7607,1423200000.0
2007-11-02 18:03:00,0.7607,0.76095,0.76045,0.76065,856100010.0
2007-11-02 18:04:00,0.76065,0.7607,0.7606,0.7607,500800000.0
2007-11-02 18:05:00,0.7607,0.76075,0.7607,0.76075,1348800000.0
2007-11-02 18:06:00,0.76075,0.7615,0.7607,0.7615,724800000.0
2007-11-02 18:07:00,0.7615,0.7615,0.761,0.76125,1191799995.0
2007-11-02 18:08:00,0.76125,0.7622,0.76125,0.7618,785300000.0
2007-11-02 18:09:00,0.7618,0.762,0.7615,0.76165,501600000.0
2007-11-02 18:10:00,0.76165,0.7618,0.76165,0.76175,1343299999.0
2007-11-02 18:11:00,0.7618,0.7619,0.76175,0.7619,618300000.0
2007-11-02 18:12:00,0.7619,0.763,0.76185,0.76225,547600000.0
2007-11-02 18:13:00,0.76225,0.7625,0.7621,0.7621,1189699997.0
2007-11-02 18:14:00,0.7621,0.7621,0.76205,0.76205,674299999.0
2007-11-02 18:15:00,0.76205,0.76205,0.76175,0.76195,1412699949.0
2007-11-02 18:16:00,0.76185,0.76195,0.76185,0.76195,807200000.0
2007-11-02 18:17:00,0.76195,0.762,0.76185,0.762,1494700000.0
2007-11-02 18:18:00,0.762,0.762,0.76185,0.7619,453600000.0
2007-11-02 18:19:00,0.7619,0.76195,0.76185,0.7619,461800000.0
2007-11-02 18:20:00,0.7619,0.762,0.7618,0.7618,410300000.0
2007-11-02 18:21:00,0.7618,0.7618,0.76175,0.76175,700100000.0
2007-11-02 18:22:00,0.76175,0.762,0.76175,0.762,546300000.0
2007-11-02 18:23:00,0.762,0.7623,0.76175,0.7623,856065056.0
2007-11-02 18:24:00,0.7621,0.7623,0.76195,0.7621,1557500000.0
2007-11-02 18:25:00,0.7621,0.7621,0.7619,0.76195,840000000.0
2007-11-02 18:26:00,0.76195,0.76255,0.76185,0.76225,886100000.0
2007-11-02 18:27:00,0.76225,0.7623,0.7621,0.7623,965600000.0
2007-11-02 18:28:00,0.7622,0.7629,0.7622,0.76285,524600000.0
2007-11-02 18:29:00,0.7629,0.7634,0.76275,0.763,689400001.0
2007-11-02 18:30:00,0.763,0.76405,0.7629,0.7636,1025899998.0
2007-11-02 18:31:00,0.7636,0.7636,0.76285,0.7633,636800000.0
2007-11-02 18:32:00,0.7633,0.7634,0.763,0.763,518500000.0
2007-11-02 18:33:00,0.763,0.7631,0.763,0.763,797600000.0
2007-11-02 18:34:00,0.763,0.7632,0.763,0.76305,973199999.0
2007-11-02 18:35:00,0.76305,0.7632,0.7628,0.7628,917700000.0
2007-11-02 18:36:00,0.76285,0.76285,0.7624,0.76265,684799999.0
2007-11-02 18:37:00,0.76265,0.7632,0.76255,0.763,680400000.0
2007-11-02 18:38:00,0.76295,0.763,0.7626,0.763,1077100000.0
2007-11-02 18:39:00,0.763,0.7634,0.763,0.7634,564000000.0
2007-11-02 18:40:00,0.7634,0.7637,0.7634,0.7636,568100000.0
2007-11-02 18:41:00,0.76355,0.7637,0.7634,0.7635,613000000.0
2007-11-02 18:42:00,0.7635,0.76415,0.7635,0.76415,691400000.0
2007-11-02 18:43:00,0.764,0.7643,0.7639,0.7642,1236800000.0
2007-11-02 18:44:00,0.7642,0.7645,0.7642,0.7643,713000000.0
2007-11-02 18:45:00,0.7643,0.7643,0.76425,0.7643,464100000.0
2007-11-02 18:46:00,0.7643,0.7643,0.76355,0.7638,561299999.0
2007-11-02 18:47:00,0.7637,0.764,0.7637,0.7639,852700000.0
2007-11-02 18:48:00,0.7639,0.764,0.7639,0.7639,556000000.0
2007-11-02 18:49:00,0.7639,0.76395,0.7638,0.7638,608300000.0
2007-11-02 18:50:00,0.7638,0.7639,0.7635,0.76365,923400000.0
2007-11-02 18:51:00,0.76365,0.7637,0.7635,0.76365,544900000.0
2007-11-02 18:52:00,0.7637,0.76405,0.76365,0.76405,502700000.0
2007-11-02 18:53:00,0.76405,0.76415,0.76375,0.76385,380200000.0
2007-11-02 18:54:00,0.76385,0.7639,0.76375,0.7638,711700000.0
2007-11-02 18:55:00,0.7638,0.76385,0.7637,0.76375,773800000.0
2007-11-02 18:56:00,0.76375,0.76375,0.76365,0.76365,344000000.0
2007-11-02 18:57:00,0.76365,0.7637,0.7635,0.7636,577200000.0
2007-11-02 18:58:00,0.7636,0.7638,0.7636,0.7638,582400000.0
2007-11-02 18:59:00,0.7638,0.7643,0.7638,0.76415,522900000.0
2007-11-02 19:00:00,0.76415,0.76415,0.764,0.76415,540800000.0
2007-11-02 19:01:00,0.76415,0.76415,0.7638,0.7638,669900000.0
2007-11-02 19:02:00,0.7638,0.7642,0.7638,0.76415,445600000.0
2007-11-02 19:03:00,0.76415,0.76415,0.76395,0.76405,1079200037.0
2007-11-02 19:04:00,0.76405,0.7641,0.76395,0.764,1314300013.0
2007-11-02 19:05:00,0.764,0.7641,0.76395,0.764,657700000.0
2007-11-02 19:06:00,0.764,0.76405,0.76395,0.76405,697700000.0
2007-11-02 19:07:00,0.76405,0.76435,0.7639,0.7639,416000000.0
2007-11-02 19:08:00,0.7639,0.7639,0.7635,0.76355,546400000.0
2007-11-02 19:09:00,0.7635,0.76365,0.7635,0.76355,776100000.0
2007-11-02 19:10:00,0.76355,0.76375,0.7634,0.7635,1098200000.0
2007-11-02 19:11:00,0.7635,0.7636,0.7635,0.76355,380300000.0
2007-11-02 19:12:00,0.76355,0.76355,0.76355,0.76355,93600000.0
2007-11-02 19:13:00,0.76355,0.76365,0.76355,0.76355,382300000.0
2007-11-02 19:14:00,0.76355,0.7643,0.76355,0.7641,636200000.0
2007-11-02 19:15:00,0.7642,0.7643,0.76415,0.7643,492200000.0
2007-11-02 19:16:00,0.7643,0.7643,0.7642,0.7642,527200000.0
2007-11-02 19:17:00,0.7642,0.7642,0.76405,0.7642,1118800000.0
2007-11-02 19:18:00,0.7642,0.7642,0.76385,0.7642,1171600000.0
2007-11-02 19:19:00,0.7642,0.7645,0.7642,0.7644,589800000.0
2007-11-02 19:20:00,0.7644,0.7644,0.7643,0.76435,385900000.0
2007-11-02 19:21:00,0.7644,0.7646,0.7643,0.76445,1006100000.0
2007-11-02 19:22:00,0.76445,0.7645,0.76435,0.7645,653700000.0
2007-11-02 19:23:00,0.7645,0.7646,0.7644,0.7644,489600000.0
2007-11-02 19:24:00,0.7644,0.7645,0.7644,0.7645,529500000.0
2007-11-02 19:25:00,0.7645,0.7645,0.7643,0.7643,460800000.0
2007-11-02 19:26:00,0.7643,0.7643,0.7642,0.76425,651600000.0
2007-11-02 19:27:00,0.76425,0.76425,0.76415,0.7642,1391400000.0
2007-11-02 19:28:00,0.7642,0.7642,0.76355,0.76355,531500000.0
2007-11-02 19:29:00,0.76355,0.7641,0.76335,0.7641,955400006.0
2007-11-02 19:30:00,0.764,0.7641,0.76395,0.76405,1004300000.0
2007-11-02 19:31:00,0.76405,0.7641,0.764,0.76405,1743500000.0
2007-11-02 19:32:00,0.76405,0.76405,0.764,0.76405,1759500000.0
2007-11-02 19:33:00,0.76405,0.7642,0.76405,0.7642,451600000.0
2007-11-02 19:34:00,0.7642,0.7644,0.76415,0.7644,1087500000.0
2007-11-02 19:35:00,0.7644,0.7644,0.7643,0.76435,892900000.0
2007-11-02 19:36:00,0.76435,0.7649,0.76435,0.7649,981900000.0
2007-11-02 19:37:00,0.7649,0.76505,0.76475,0.765,971400000.0
2007-11-02 19:38:00,0.765,0.765,0.76475,0.76475,1815000000.0
2007-11-02 19:39:00,0.76475,0.7652,0.76475,0.7649,1059700000.0
2007-11-02 19:40:00,0.7649,0.7649,0.76455,0.7646,1968800018.0
2007-11-02 19:41:00,0.7646,0.7651,0.76445,0.76455,1406500026.0
2007-11-02 19:42:00,0.76455,0.7647,0.7645,0.76455,576000000.0
2007-11-02 19:43:00,0.76455,0.7648,0.76445,0.7645,768400000.0
2007-11-02 19:44:00,0.7645,0.76455,0.76445,0.76455,1230200000.0
2007-11-02 19:45:00,0.76455,0.76455,0.76445,0.76455,1336900003.0
2007-11-02 19:46:00,0.76445,0.76455,0.76445,0.76445,1929400000.0
2007-11-02 19:47:00,0.76445,0.76455,0.76445,0.76455,755400000.0
2007-11-02 19:48:00,0.76455,0.76455,0.76445,0.76455,578600000.0
2007-11-02 19:49:00,0.76455,0.76455,0.7645,0.76455,559200000.0
2007-11-02 19:50:00,0.76455,0.76485,0.76455,0.76485,1039000000.0
2007-11-02 19:51:00,0.76485,0.7651,0.76475,0.7648,623200000.0
2007-11-02 19:52:00,0.7648,0.76505,0.7647,0.76505,756800000.0
2007-11-02 19:53:00,0.76505,0.76505,0.76455,0.76465,766000000.0
2007-11-02 19:54:00,0.7647,0.7647,0.76465,0.76465,506600000.0
2007-11-02 19:55:00,0.76465,0.7647,0.76455,0.76455,546400000.0
2007-11-02 19:56:00,0.76455,0.76455,0.76445,0.76445,357200000.0
2007-11-02 19:57:00,0.7645,0.76455,0.76445,0.7645,550700000.0
2007-11-02 19:58:00,0.7645,0.76455,0.76445,0.7645,654900000.0
2007-11-02 19:59:00,0.7645,0.7645,0.7645,0.7645,482900000.0
2007-11-02 20:00:00,0.7645,0.76455,0.76445,0.7645,410400000.0
2007-11-02 20:01:00,0.7645,0.7648,0.76445,0.7647,808700000.0
2007-11-02 20:02:00,0.7647,0.7647,0.76465,0.7647,753900000.0
2007-11-02 20:03:00,0.76465,0.7647,0.7646,0.7647,791500000.0
2007-11-02 20:04:00,0.7647,0.7647,0.7647,0.7647,453600000.0
2007-11-02 20:05:00,0.7647,0.7647,0.76465,0.7647,568000000.0
2007-11-02 20:06:00,0.7647,0.76485,0.7646,0.76485,950500000.0
2007-11-02 20:07:00,0.7648,0.76485,0.76475,0.76485,454400000.0
2007-11-02 20:08:00,0.76485,0.76485,0.76485,0.76485,194400000.0
2007-11-02 20:09:00,0.76485,0.76485,0.76475,0.76485,233600000.0
2007-11-02 20:10:00,0.76485,0.76485,0.76475,0.76485,203200000.0
2007-11-02 20:11:00,0.76485,0.76485,0.76465,0.76485,1052999946.0
2007-11-02 20:12:00,0.76485,0.76485,0.76485,0.76485,198400000.0
2007-11-02 20:13:00,0.76485,0.7649,0.7647,0.7647,691800000.0
2007-11-02 20:14:00,0.7647,0.7647,0.7647,0.7647,1042400000.0
2007-11-02 20:15:00,0.7647,0.7647,0.7646,0.7646,805899995.0
2007-11-02 20:16:00,0.7645,0.7645,0.76445,0.7645,1283400000.0
2007-11-02 20:17:00,0.7645,0.7645,0.7645,0.7645,521700000.0
2007-11-02 20:18:00,0.7645,0.7647,0.7642,0.7646,796400000.0
2007-11-02 20:19:00,0.7645,0.7645,0.76385,0.7639,551800000.0
2007-11-02 20:20:00,0.7639,0.7639,0.76385,0.76385,564000000.0
2007-11-02 20:21:00,0.76385,0.76405,0.76375,0.76395,1994400061.0
2007-11-02 20:22:00,0.76405,0.76405,0.76385,0.76385,502800000.0
2007-11-02 20:23:00,0.76385,0.76385,0.76375,0.7638,772500000.0
2007-11-02 20:24:00,0.7638,0.7638,0.7638,0.7638,396000000.0
2007-11-02 20:25:00,0.7638,0.7638,0.76375,0.7638,1005900000.0
2007-11-02 20:26:00,0.76375,0.7638,0.76375,0.7638,885900000.0
2007-11-02 20:27:00,0.76405,0.76405,0.7638,0.764,958400000.0
2007-11-02 20:28:00,0.764,0.764,0.76375,0.7638,808400000.0
2007-11-02 20:29:00,0.76375,0.7638,0.76375,0.7638,1676200000.0
2007-11-02 20:30:00,0.7638,0.7638,0.7637,0.76375,1274300000.0
2007-11-02 20:31:00,0.76375,0.7638,0.7637,0.76375,927500000.0
2007-11-02 20:32:00,0.76375,0.7638,0.76355,0.76365,464400000.0
2007-11-02 20:33:00,0.76365,0.76365,0.7632,0.7632,618800000.0
2007-11-02 20:34:00,0.7632,0.7635,0.76315,0.7635,347200000.0
2007-11-02 20:35:00,0.7635,0.76365,0.76335,0.7635,514200000.0
2007-11-02 20:36:00,0.7635,0.7636,0.7634,0.7635,484800000.0
2007-11-02 20:37:00,0.7635,0.7635,0.7633,0.7633,619200000.0
2007-11-02 20:38:00,0.7633,0.76335,0.76315,0.76325,596500000.0
2007-11-02 20:39:00,0.76325,0.76325,0.76285,0.76285,242400000.0
2007-11-02 20:40:00,0.7628,0.76325,0.76275,0.7632,391700000.0
2007-11-02 20:41:00,0.7632,0.76325,0.7628,0.7628,495600000.0
2007-11-02 20:42:00,0.76285,0.7629,0.7628,0.7629,699400000.0
2007-11-02 20:43:00,0.7629,0.7629,0.76285,0.7629,809700000.0
2007-11-02 20:44:00,0.7629,0.7629,0.7628,0.7629,607500000.0
2007-11-02 20:45:00,0.7629,0.76325,0.7628,0.76285,748200000.0
2007-11-02 20:46:00,0.76285,0.76285,0.76285,0.76285,700800000.0
2007-11-02 20:47:00,0.76285,0.7629,0.76285,0.7629,602400000.0
2007-11-02 20:48:00,0.7629,0.76305,0.7629,0.76295,483900000.0
2007-11-02 20:49:00,0.76295,0.76315,0.76295,0.76315,49600000.0
2007-11-02 20:50:00,0.76315,0.76315,0.7628,0.76285,524100000.0
2007-11-02 20:51:00,0.76285,0.763,0.76285,0.76295,637099991.0
2007-11-02 20:53:00,0.76305,0.76315,0.76295,0.763,920100000.0
2007-11-02 20:54:00,0.763,0.763,0.7628,0.76285,1723199994.0
2007-11-02 20:55:00,0.76285,0.76295,0.76285,0.76295,1064800000.0
2007-11-02 20:56:00,0.76295,0.76295,0.7628,0.7628,1452800000.0
2007-11-02 20:57:00,0.7628,0.7628,0.76265,0.7627,961100000.0
2007-11-02 20:58:00,0.7627,0.7627,0.76265,0.76265,546600000.0
2007-11-02 20:59:00,0.76265,0.7636,0.7625,0.7628,593000000.0
2007-11-02 21:00:00,0.7628,0.7628,0.76255,0.7627,532300000.0
2007-11-02 21:01:00,0.7627,0.76275,0.7625,0.76265,623000000.0
2007-11-02 21:02:00,0.76275,0.76295,0.76265,0.76295,801200000.0
2007-11-02 21:03:00,0.76295,0.76295,0.76295,0.76295,387200000.0
2007-11-02 21:05:00,0.7651,0.7651,0.765,0.765,993600000.0
2007-11-02 21:06:00,0.7631,0.7632,0.7629,0.7629,993600000.0
2007-11-02 21:07:00,0.7629,0.7629,0.76285,0.76285,627900000.0
2007-11-02 21:08:00,0.76285,0.763,0.76285,0.76285,729900000.0
2007-11-02 21:09:00,0.76295,0.76295,0.76285,0.7629,1101100000.0
2007-11-02 21:10:00,0.7629,0.76295,0.7629,0.76295,333600000.0
2007-11-02 21:11:00,0.76295,0.76295,0.76285,0.76285,287800000.0
2007-11-02 21:12:00,0.76285,0.76295,0.76255,0.7626,485600000.0
2007-11-02 21:13:00,0.7626,0.76275,0.76255,0.76255,945800000.0
2007-11-02 21:14:00,0.76255,0.76285,0.76255,0.76275,663800000.0
2007-11-02 21:15:00,0.76275,0.76325,0.76265,0.763,936900000.0
2007-11-02 21:16:00,0.76315,0.7637,0.76315,0.7635,986800000.0
2007-11-02 21:17:00,0.7635,0.7637,0.76335,0.7637,1179000000.0
2007-11-02 21:18:00,0.7637,0.76425,0.7637,0.7642,1063200000.0
2007-11-02 21:19:00,0.7642,0.7647,0.76395,0.76395,1597399966.0
2007-11-02 21:20:00,0.76395,0.7641,0.76395,0.7641,580800000.0
2007-11-02 21:21:00,0.7641,0.76445,0.7641,0.7641,560800000.0
2007-11-02 21:22:00,0.7641,0.7651,0.7639,0.76485,432800000.0
2007-11-02 21:23:00,0.76485,0.76485,0.76455,0.76485,571100000.0
2007-11-02 21:24:00,0.76485,0.76485,0.76405,0.7645,746400000.0
2007-11-02 21:25:00,0.7645,0.7652,0.7645,0.76495,924900000.0
2007-11-02 21:26:00,0.76495,0.76505,0.76485,0.76505,1034400000.0
2007-11-02 21:27:00,0.76505,0.76505,0.7649,0.76505,1542400000.0
2007-11-02 21:28:00,0.7651,0.76535,0.7651,0.76525,1694700002.0
2007-11-02 21:29:00,0.76525,0.76525,0.7652,0.7652,2058700000.0
2007-11-02 21:30:00,0.7652,0.76525,0.7635,0.76355,1183700000.0
2007-11-02 21:31:00,0.7644,0.7647,0.76375,0.76385,1558599998.0
2007-11-02 21:32:00,0.7663,0.7663,0.766,0.766,1048900009.0
2007-11-02 21:33:00,0.7661,0.7663,0.7659,0.7659,1048900009.0
2007-11-02 21:34:00,0.76395,0.76445,0.7639,0.76405,1048900009.0
2007-11-02 21:35:00,0.76405,0.7646,0.764,0.7646,382400000.0
2007-11-02 21:36:00,0.7646,0.7649,0.76435,0.76435,750700000.0
2007-11-02 21:37:00,0.76435,0.76535,0.76435,0.7648,1664599992.0
2007-11-02 21:39:00,0.7648,0.76495,0.7647,0.7647,757900000.0
2007-11-02 21:40:00,0.76475,0.76495,0.76435,0.76435,869300001.0
2007-11-02 21:41:00,0.76435,0.7646,0.76435,0.7646,1608500000.0
2007-11-02 21:42:00,0.7646,0.7647,0.76445,0.7647,610900000.0
2007-11-02 21:43:00,0.7647,0.7651,0.76465,0.76505,1290300000.0
2007-11-02 21:44:00,0.7651,0.7651,0.76445,0.7649,1209499992.0
2007-11-02 21:45:00,0.7649,0.76495,0.7649,0.76495,393600000.0
2007-11-02 21:46:00,0.7652,0.7652,0.7652,0.7652,1398800000.0
2007-11-02 21:47:00,0.7651,0.7651,0.7649,0.7649,1398800000.0
2007-11-02 21:48:00,0.7647,0.7651,0.7644,0.7649,1398800000.0
2007-11-02 21:49:00,0.76445,0.7648,0.76445,0.76475,1398800000.0
2007-11-02 21:50:00,0.76475,0.76485,0.7646,0.76475,676500000.0
2007-11-02 21:51:00,0.76475,0.76475,0.7646,0.76475,498400000.0
2007-11-02 21:52:00,0.76475,0.76485,0.7647,0.7647,415200000.0
2007-11-02 21:53:00,0.7647,0.76495,0.7647,0.76495,1056000000.0
2007-11-02 21:54:00,0.7652,0.7652,0.7651,0.7651,1598400000.0
2007-11-02 21:55:00,0.76495,0.765,0.76495,0.76495,1598400000.0
2007-11-02 21:56:00,0.76495,0.76495,0.76495,0.76495,397500000.0
2007-11-02 21:57:00,0.76495,0.7652,0.76495,0.7651,556800000.0
2007-11-02 21:58:00,0.7652,0.7652,0.7651,0.7651,736100000.0
2007-11-02 21:59:00,0.76495,0.7651,0.76495,0.765,736100000.0
2007-11-02 22:00:00,0.765,0.765,0.7649,0.765,1655899992.0
2007-11-02 22:01:00,0.765,0.765,0.7649,0.76495,728900000.0
2007-11-02 22:02:00,0.76495,0.7651,0.76495,0.765,1313199990.0
2007-11-02 22:05:00,0.76495,0.76505,0.76495,0.765,1251500000.0
2007-11-02 22:06:00,0.765,0.765,0.765,0.765,1004900000.0
2007-11-02 22:08:00,0.765,0.765,0.76495,0.76495,1469800000.0
2007-11-02 22:09:00,0.76495,0.76495,0.76465,0.76495,1734800000.0
2007-11-02 22:10:00,0.76495,0.76495,0.76495,0.76495,976000000.0
2007-11-02 22:11:00,0.76495,0.76525,0.76495,0.765,902400000.0
2007-11-02 22:12:00,0.765,0.765,0.76485,0.765,634200001.0
2007-11-02 22:13:00,0.765,0.76505,0.7649,0.76495,1553000000.0
2007-11-02 22:16:00,0.76505,0.7654,0.765,0.76505,2145599954.0
2007-11-02 22:17:00,0.76505,0.7651,0.765,0.76505,827600000.0
2007-11-02 22:18:00,0.7651,0.76515,0.765,0.76515,1573699962.0
2007-11-02 22:19:00,0.7651,0.76515,0.76495,0.76515,1418100000.0
2007-11-02 22:20:00,0.76515,0.76515,0.76495,0.76515,1025400000.0
2007-11-02 22:21:00,0.76515,0.7652,0.7651,0.76515,942300002.0
2007-11-02 22:22:00,0.76515,0.76515,0.7651,0.76515,1004800000.0
2007-11-02 22:23:00,0.76515,0.7653,0.76515,0.7653,720800000.0
2007-11-02 22:24:00,0.7653,0.7654,0.7652,0.7654,1291200000.0
2007-11-02 22:25:00,0.7654,0.7659,0.7654,0.7657,893600000.0
2007-11-02 22:26:00,0.7657,0.7661,0.7657,0.76605,699700000.0
2007-11-02 22:27:00,0.76605,0.76605,0.7658,0.7659,896900000.0
2007-11-02 22:28:00,0.7659,0.7664,0.76585,0.76625,1302200000.0
2007-11-02 22:30:00,0.76665,0.76665,0.7657,0.7662,1371399999.0
2007-11-02 22:31:00,0.7662,0.7662,0.76595,0.76595,974600001.0
2007-11-02 22:32:00,0.76595,0.7662,0.76595,0.766,1103200016.0
2007-11-02 22:33:00,0.76605,0.76635,0.76565,0.76615,1163300000.0
2007-11-02 22:34:00,0.76615,0.76615,0.7654,0.7654,713400000.0
2007-11-02 22:35:00,0.7654,0.7657,0.7654,0.76565,1192100000.0
2007-11-02 22:36:00,0.76565,0.76565,0.7656,0.76565,809800000.0
2007-11-02 22:37:00,0.76565,0.76565,0.76505,0.76515,1315500000.0
2007-11-02 22:38:00,0.76515,0.76525,0.76515,0.76525,1240700000.0
2007-11-02 22:39:00,0.76525,0.76525,0.76515,0.76515,940000000.0
2007-11-02 22:40:00,0.76515,0.76515,0.765,0.765,1602400000.0
2007-11-02 22:41:00,0.765,0.76515,0.765,0.76505,931200000.0
2007-11-02 22:42:00,0.76505,0.76515,0.76495,0.76515,1322300000.0
2007-11-02 22:43:00,0.76515,0.76515,0.765,0.765,540000000.0
2007-11-02 22:44:00,0.765,0.765,0.765,0.765,972000000.0
2007-11-02 22:45:00,0.765,0.76505,0.765,0.765,971200000.0
2007-11-02 22:46:00,0.765,0.76505,0.76495,0.76505,1379100000.0
2007-11-02 22:47:00,0.76505,0.76505,0.76495,0.76495,1553900000.0
2007-11-02 22:50:00,0.76505,0.76505,0.765,0.765,1467500000.0
2007-11-02 22:51:00,0.76505,0.76505,0.765,0.76505,1015300000.0
2007-11-02 22:52:00,0.76505,0.76505,0.765,0.76505,1042200000.0
2007-11-02 22:53:00,0.76505,0.76515,0.76505,0.76515,972000000.0
2007-11-02 22:54:00,0.76515,0.76515,0.76505,0.76505,1793300003.0
2007-11-02 22:57:00,0.76505,0.7653,0.765,0.7653,979300000.0
2007-11-02 22:58:00,0.7653,0.76565,0.76505,0.76565,827100000.0
2007-11-02 22:59:00,0.76565,0.76565,0.76485,0.76485,699000000.0
2007-11-05 00:00:00,0.7654,0.7655,0.7654,0.7655,265000000.0
2007-11-05 00:01:00,0.7652,0.7653,0.7652,0.7653,265000000.0
2007-11-05 00:03:00,0.7652,0.7653,0.7652,0.7653,265000000.0
2007-11-05 00:04:00,0.7654,0.7654,0.7654,0.7654,265000000.0
2007-11-05 00:05:00,0.7653,0.7655,0.7653,0.7653,265000000.0
2007-11-05 00:06:00,0.7654,0.7654,0.7653,0.7653,265000000.0
2007-11-05 00:08:00,0.7652,0.7652,0.7652,0.7652,265000000.0
2007-11-05 00:09:00,0.7653,0.7653,0.7649,0.7649,265000000.0
2007-11-05 00:10:00,0.765,0.7651,0.7649,0.7651,265000000.0
2007-11-05 00:11:00,0.7649,0.7651,0.7648,0.7651,265000000.0
2007-11-05 00:12:00,0.765,0.7652,0.765,0.7652,265000000.0
2007-11-05 00:13:00,0.7651,0.7653,0.7651,0.7653,265000000.0
2007-11-05 00:14:00,0.7652,0.7652,0.7651,0.7652,265000000.0
2007-11-05 00:15:00,0.7653,0.7653,0.7651,0.7652,265000000.0
2007-11-05 00:16:00,0.7651,0.7652,0.7651,0.7651,265000000.0
2007-11-05 00:17:00,0.765,0.7651,0.765,0.765,265000000.0
2007-11-05 00:18:00,0.7647,0.7647,0.7647,0.7647,265000000.0
2007-11-05 00:19:00,0.7649,0.7649,0.7649,0.7649,265000000.0
2007-11-05 00:20:00,0.7647,0.7649,0.7647,0.7647,265000000.0
2007-11-05 00:21:00,0.7648,0.7649,0.7648,0.7648,265000000.0
2007-11-05 00:22:00,0.7641,0.7645,0.7641,0.7644,265000000.0
2007-11-05 00:23:00,0.7643,0.7643,0.764,0.764,265000000.0
2007-11-05 00:24:00,0.7639,0.7641,0.7639,0.7641,265000000.0
2007-11-05 00:25:00,0.7642,0.7644,0.7642,0.7644,265000000.0
2007-11-05 00:27:00,0.7643,0.7643,0.7643,0.7643,265000000.0
2007-11-05 00:28:00,0.7642,0.7642,0.7637,0.7641,265000000.0
2007-11-05 00:35:00,0.764,0.764,0.7637,0.7637,265000000.0
2007-11-05 00:37:00,0.7639,0.764,0.7639,0.764,265000000.0
2007-11-05 00:38:00,0.7637,0.764,0.7637,0.7637,265000000.0
2007-11-05 00:39:00,0.7636,0.7636,0.7635,0.7636,265000000.0
2007-11-05 00:40:00,0.7635,0.7641,0.7635,0.7639,265000000.0
2007-11-05 00:41:00,0.764,0.7641,0.7637,0.7641,265000000.0
2007-11-05 00:42:00,0.7638,0.7639,0.7638,0.7639,265000000.0
2007-11-05 00:43:00,0.7638,0.7639,0.7638,0.7639,265000000.0
2007-11-05 00:44:00,0.764,0.764,0.7638,0.7638,265000000.0
2007-11-05 00:45:00,0.7636,0.7636,0.7635,0.7635,265000000.0
2007-11-05 00:46:00,0.7634,0.7634,0.7633,0.7633,265000000.0
2007-11-05 00:47:00,0.7634,0.7634,0.7633,0.7633,265000000.0
2007-11-05 00:52:00,0.7634,0.7634,0.7634,0.7634,265000000.0
2007-11-05 00:54:00,0.7633,0.7633,0.7632,0.7633,265000000.0
2007-11-05 00:57:00,0.7632,0.7632,0.7632,0.7632,265000000.0
2007-11-05 00:58:00,0.7633,0.7633,0.7631,0.7631,265000000.0
2007-11-05 00:59:00,0.763,0.7633,0.763,0.7632,265000000.0
2007-11-05 01:00:00,0.7633,0.7633,0.7633,0.7633,265000000.0
2007-11-05 01:03:00,0.7631,0.7631,0.763,0.763,265000000.0
2007-11-05 01:04:00,0.7626,0.7629,0.7624,0.7629,265000000.0
2007-11-05 01:05:00,0.7628,0.7633,0.7627,0.7629,265000000.0
2007-11-05 01:06:00,0.7628,0.7631,0.7627,0.7631,265000000.0
2007-11-05 01:08:00,0.7632,0.7633,0.763,0.7631,265000000.0
2007-11-05 01:09:00,0.7632,0.7633,0.7631,0.7631,265000000.0
2007-11-05 01:10:00,0.763,0.7631,0.7627,0.7628,265000000.0
2007-11-05 01:11:00,0.7627,0.7627,0.7625,0.7626,265000000.0
2007-11-05 01:12:00,0.7625,0.7625,0.7623,0.7624,265000000.0
2007-11-05 01:13:00,0.7626,0.7629,0.7626,0.7626,265000000.0
2007-11-05 01:14:00,0.7627,0.7627,0.7626,0.7626,265000000.0
2007-11-05 01:15:00,0.7627,0.7627,0.7627,0.7627,265000000.0
2007-11-05 01:18:00,0.7626,0.7626,0.7624,0.7624,265000000.0
2007-11-05 01:20:00,0.7623,0.7623,0.7622,0.7622,265000000.0
2007-11-05 01:21:00,0.7621,0.7623,0.7621,0.7623,265000000.0
2007-11-05 01:22:00,0.7622,0.7622,0.7621,0.7622,265000000.0
2007-11-05 01:24:00,0.7621,0.7622,0.7621,0.7622,265000000.0
2007-11-05 01:25:00,0.7623,0.7627,0.7622,0.7623,265000000.0
2007-11-05 01:26:00,0.7624,0.7625,0.7624,0.7624,265000000.0
2007-11-05 01:27:00,0.7625,0.7629,0.7625,0.7628,265000000.0
2007-11-05 01:28:00,0.7627,0.7632,0.7626,0.7632,265000000.0
2007-11-05 01:29:00,0.7633,0.7634,0.7633,0.7634,265000000.0
2007-11-05 01:30:00,0.7633,0.7633,0.7632,0.7632,265000000.0
2007-11-05 01:31:00,0.7633,0.7633,0.7633,0.7633,265000000.0
2007-11-05 01:34:00,0.7632,0.7632,0.763,0.763,265000000.0
2007-11-05 01:35:00,0.7629,0.7631,0.7626,0.7626,265000000.0
2007-11-05 01:36:00,0.7627,0.7629,0.7627,0.7629,265000000.0
2007-11-05 01:38:00,0.7628,0.7628,0.7624,0.7627,265000000.0
2007-11-05 01:39:00,0.7626,0.7626,0.7624,0.7625,265000000.0
2007-11-05 01:40:00,0.7624,0.7624,0.7623,0.7624,265000000.0
2007-11-05 01:41:00,0.7625,0.7626,0.7624,0.7625,265000000.0
2007-11-05 01:42:00,0.7627,0.7629,0.7627,0.7629,265000000.0
2007-11-05 01:43:00,0.7628,0.7629,0.7627,0.7629,265000000.0
2007-11-05 01:44:00,0.763,0.763,0.7629,0.763,265000000.0
2007-11-05 01:45:00,0.7631,0.7633,0.763,0.7632,265000000.0
2007-11-05 01:46:00,0.7633,0.7634,0.7633,0.7633,265000000.0
2007-11-05 01:50:00,0.7636,0.7638,0.7633,0.7633,265000000.0
2007-11-05 01:51:00,0.7634,0.7634,0.7629,0.7629,265000000.0
2007-11-05 01:52:00,0.7627,0.763,0.7627,0.7629,265000000.0
2007-11-05 01:53:00,0.763,0.7631,0.763,0.7631,265000000.0
2007-11-05 01:54:00,0.763,0.7631,0.763,0.7631,265000000.0
2007-11-05 01:55:00,0.7632,0.7634,0.7632,0.7634,265000000.0
2007-11-05 01:56:00,0.7633,0.7634,0.7633,0.7634,265000000.0
2007-11-05 01:57:00,0.7633,0.7635,0.7633,0.7634,265000000.0
2007-11-05 01:58:00,0.7635,0.7636,0.7635,0.7635,265000000.0
2007-11-05 01:59:00,0.7634,0.7635,0.7634,0.7635,265000000.0
2007-11-05 02:00:00,0.76325,0.76345,0.7632,0.76345,265000000.0
2007-11-05 02:01:00,0.76345,0.76345,0.7634,0.7634,118000000.0
2007-11-05 02:03:00,0.76335,0.7634,0.76295,0.763,825400000.0
2007-11-05 02:04:00,0.763,0.763,0.7625,0.7628,1271000000.0
2007-11-05 02:05:00,0.7628,0.76315,0.76265,0.7629,1274700020.0
2007-11-05 02:06:00,0.7629,0.7631,0.7628,0.76305,786800002.0
2007-11-05 02:07:00,0.7631,0.7631,0.76305,0.7631,1769500009.0
2007-11-05 02:08:00,0.7631,0.7633,0.76305,0.7631,955300000.0
2007-11-05 02:09:00,0.7631,0.7633,0.76305,0.7631,1002499997.0
2007-11-05 02:10:00,0.7631,0.7632,0.7628,0.7628,817700002.0
2007-11-05 02:11:00,0.7628,0.7628,0.76245,0.7625,902699999.0
2007-11-05 02:12:00,0.7625,0.76255,0.7622,0.7624,987500001.0
2007-11-05 02:13:00,0.7624,0.7627,0.7624,0.7627,692000000.0
2007-11-05 02:14:00,0.7627,0.7627,0.7627,0.7627,404800000.0
2007-11-05 02:15:00,0.7627,0.7627,0.7626,0.76265,703400000.0
2007-11-05 02:16:00,0.7643,0.7643,0.7642,0.7643,980700000.0
2007-11-05 02:17:00,0.76265,0.7627,0.7626,0.7626,980700000.0
2007-11-05 02:18:00,0.7626,0.7626,0.7623,0.7624,1165100000.0
2007-11-05 02:19:00,0.7623,0.7624,0.76215,0.7623,870100002.0
2007-11-05 02:20:00,0.7623,0.7623,0.7622,0.7622,624800000.0
2007-11-05 02:21:00,0.7622,0.7622,0.7621,0.7622,1069900000.0
2007-11-05 02:22:00,0.7622,0.7622,0.7621,0.7622,1956000000.0
2007-11-05 02:23:00,0.7622,0.7623,0.7622,0.7622,832800000.0
2007-11-05 02:24:00,0.7644,0.7644,0.7643,0.7644,1379900011.0
2007-11-05 02:25:00,0.7622,0.7624,0.76215,0.7623,1379900011.0
2007-11-05 02:26:00,0.7623,0.7625,0.7623,0.76245,1100600000.0
2007-11-05 02:28:00,0.7628,0.7632,0.76255,0.7632,1391200010.0
2007-11-05 02:29:00,0.7632,0.7635,0.7632,0.7635,826400000.0
2007-11-05 02:30:00,0.7635,0.7635,0.7632,0.7632,1263200000.0
2007-11-05 02:31:00,0.7632,0.7634,0.7632,0.76335,1048300000.0
2007-11-05 02:32:00,0.76335,0.76355,0.76315,0.76355,1727600000.0
2007-11-05 02:33:00,0.76355,0.76355,0.76315,0.76325,1393900000.0
2007-11-05 02:34:00,0.76325,0.7633,0.76285,0.763,1176399999.0
2007-11-05 02:35:00,0.763,0.7631,0.7626,0.7626,1724499996.0
2007-11-05 02:36:00,0.7626,0.7629,0.7626,0.76275,1754300000.0
2007-11-05 02:37:00,0.76275,0.7628,0.76275,0.76275,1331400000.0
2007-11-05 02:38:00,0.76275,0.7629,0.7624,0.7627,1597400000.0
2007-11-05 02:39:00,0.7627,0.7627,0.7623,0.76235,1380600000.0
2007-11-05 02:40:00,0.76235,0.7625,0.7623,0.7624,1507400000.0
2007-11-05 02:41:00,0.7624,0.7628,0.76235,0.76275,969400000.0
2007-11-05 02:42:00,0.76275,0.763,0.76265,0.7629,1238700000.0
2007-11-05 02:43:00,0.7629,0.763,0.76275,0.76285,1087000000.0
2007-11-05 02:44:00,0.7629,0.76305,0.76275,0.76305,1275800000.0
2007-11-05 02:45:00,0.76305,0.7633,0.76305,0.76325,1443600000.0
2007-11-05 02:46:00,0.76325,0.7635,0.7632,0.76335,1090500000.0
2007-11-05 02:47:00,0.76335,0.7634,0.76325,0.76325,873900000.0
2007-11-05 02:48:00,0.76315,0.76325,0.76315,0.76325,41000000.0
2007-11-05 02:49:00,0.76325,0.7634,0.76325,0.7634,1375700000.0
2007-11-05 02:50:00,0.7634,0.7638,0.76325,0.76355,1800199944.0
2007-11-05 02:51:00,0.76355,0.76355,0.76295,0.76295,1429400000.0
2007-11-05 02:52:00,0.76295,0.763,0.76275,0.7629,1489300000.0
2007-11-05 02:54:00,0.7643,0.7643,0.7643,0.7643,1435100000.0
2007-11-05 02:56:00,0.76345,0.7636,0.7634,0.76345,1435100000.0
2007-11-05 02:57:00,0.76345,0.7637,0.7634,0.7635,1228200000.0
2007-11-05 02:58:00,0.7635,0.76355,0.76345,0.76345,1582100000.0
2007-11-05 02:59:00,0.76345,0.76365,0.76345,0.76365,591399994.0
2007-11-05 03:00:00,0.76365,0.7642,0.7636,0.7639,1466200000.0
2007-11-05 03:01:00,0.7639,0.7639,0.76385,0.76385,721600000.0
2007-11-05 03:02:00,0.76385,0.76385,0.7638,0.7638,222300000.0
2007-11-05 03:03:00,0.7638,0.7639,0.7638,0.7638,454000000.0
2007-11-05 03:04:00,0.7638,0.7639,0.7638,0.76385,795500000.0
2007-11-05 03:05:00,0.76385,0.7641,0.76385,0.7639,552500000.0
2007-11-05 03:06:00,0.7639,0.7642,0.76385,0.7642,920899997.0
2007-11-05 03:07:00,0.7642,0.7642,0.764,0.764,420800000.0
2007-11-05 03:08:00,0.764,0.7641,0.76385,0.7641,1333399966.0
2007-11-05 03:09:00,0.7641,0.7641,0.76405,0.7641,638400000.0
2007-11-05 03:10:00,0.7641,0.7642,0.76405,0.76415,739700000.0
2007-11-05 03:11:00,0.76415,0.7642,0.76405,0.7642,812800000.0
2007-11-05 03:12:00,0.7642,0.7642,0.76405,0.7642,522700000.0
2007-11-05 03:13:00,0.7642,0.7642,0.7641,0.7642,863000000.0
2007-11-05 03:14:00,0.7642,0.7642,0.76415,0.76415,526300000.0
2007-11-05 03:15:00,0.76415,0.76425,0.7641,0.76425,877700000.0
2007-11-05 03:16:00,0.76425,0.76435,0.7642,0.7643,628000000.0
2007-11-05 03:17:00,0.7643,0.76455,0.7643,0.7645,561600000.0
2007-11-05 03:18:00,0.7645,0.7645,0.764,0.76415,507300000.0
2007-11-05 03:19:00,0.76415,0.76415,0.764,0.76415,508100000.0
2007-11-05 03:20:00,0.76415,0.76415,0.76395,0.76415,344800000.0
2007-11-05 03:21:00,0.76415,0.76415,0.76405,0.76415,505400000.0
2007-11-05 03:22:00,0.76415,0.7642,0.76415,0.7642,702600000.0
2007-11-05 03:23:00,0.7642,0.76435,0.7642,0.76435,329600000.0
2007-11-05 03:24:00,0.76435,0.7644,0.76435,0.7644,585600000.0
2007-11-05 03:25:00,0.7644,0.7644,0.7644,0.7644,482400000.0
2007-11-05 03:26:00,0.7644,0.7644,0.7644,0.7644,602400000.0
2007-11-05 03:27:00,0.7644,0.76445,0.76435,0.76445,192000000.0
2007-11-05 03:28:00,0.76445,0.76445,0.7643,0.76445,180200000.0
2007-11-05 03:29:00,0.76445,0.76445,0.76445,0.76445,175800000.0
2007-11-05 03:30:00,0.76445,0.76445,0.76405,0.76405,422500000.0
2007-11-05 03:31:00,0.7641,0.7641,0.76375,0.764,1038100000.0
2007-11-05 03:32:00,0.764,0.764,0.76395,0.764,962700000.0
2007-11-05 03:33:00,0.76395,0.7641,0.76395,0.76405,390000000.0
2007-11-05 03:34:00,0.76405,0.76405,0.76375,0.76385,488500000.0
2007-11-05 03:35:00,0.76385,0.76385,0.76375,0.7638,1052000000.0
2007-11-05 03:36:00,0.7638,0.7639,0.76375,0.7639,784800000.0
2007-11-05 03:37:00,0.7639,0.764,0.76385,0.764,1053300000.0
2007-11-05 03:38:00,0.764,0.764,0.76385,0.76385,445800000.0
2007-11-05 03:39:00,0.7643,0.7643,0.7643,0.7643,1469500000.0
2007-11-05 03:40:00,0.76395,0.764,0.76385,0.76395,1469500000.0
2007-11-05 03:41:00,0.76395,0.764,0.76395,0.76395,1392400000.0
2007-11-05 03:42:00,0.76395,0.764,0.76385,0.76395,1916200000.0
2007-11-05 03:43:00,0.76385,0.764,0.76385,0.76395,1489300000.0
2007-11-05 03:44:00,0.7639,0.764,0.76385,0.76385,1222100000.0
2007-11-05 03:45:00,0.76395,0.764,0.76385,0.76395,1857500000.0
2007-11-05 03:46:00,0.76395,0.7641,0.76395,0.76405,443900000.0
2007-11-05 03:47:00,0.76405,0.7641,0.76395,0.76395,1033600000.0
2007-11-05 03:48:00,0.764,0.764,0.76395,0.76395,1535100000.0
2007-11-05 03:49:00,0.76395,0.764,0.76395,0.764,1158300000.0
2007-11-05 03:50:00,0.764,0.764,0.76395,0.76395,1076800000.0
2007-11-05 03:51:00,0.76395,0.76405,0.7639,0.76405,558400000.0
2007-11-05 03:52:00,0.76405,0.76425,0.76405,0.76425,756700000.0
2007-11-05 03:53:00,0.76425,0.76425,0.76415,0.7642,1734100004.0
2007-11-05 03:54:00,0.7642,0.7643,0.7642,0.76425,646400000.0
2007-11-05 03:55:00,0.76425,0.7644,0.76415,0.7643,2091200052.0
2007-11-05 03:56:00,0.7643,0.7644,0.76425,0.7644,1648000000.0
2007-11-05 03:57:00,0.7643,0.7644,0.76425,0.7643,993800000.0
2007-11-05 03:58:00,0.7643,0.7643,0.7643,0.7643,259200000.0
2007-11-05 03:59:00,0.7643,0.7645,0.7643,0.7644,1413400000.0
2007-11-05 04:00:00,0.7644,0.7645,0.76435,0.7645,1089200000.0
2007-11-05 04:01:00,0.7645,0.7645,0.7644,0.76445,1044800000.0
2007-11-05 04:02:00,0.76445,0.76445,0.7644,0.76445,431200000.0
2007-11-05 04:03:00,0.76445,0.7645,0.7644,0.7644,1691700000.0
2007-11-05 04:04:00,0.7644,0.7646,0.76435,0.76445,1353800001.0
2007-11-05 04:05:00,0.76445,0.76455,0.76445,0.7645,741500000.0
2007-11-05 04:06:00,0.7645,0.7645,0.76435,0.7645,1039200000.0
2007-11-05 04:07:00,0.7645,0.7645,0.7644,0.76445,395800000.0
2007-11-05 04:08:00,0.76445,0.7645,0.7643,0.7645,1266200002.0
2007-11-05 04:09:00,0.7645,0.7645,0.7644,0.7644,342500000.0
2007-11-05 04:10:00,0.76445,0.7645,0.76445,0.76445,795900000.0
2007-11-05 04:11:00,0.7644,0.76445,0.7644,0.76445,176000000.0
2007-11-05 04:12:00,0.76445,0.7645,0.76445,0.7645,1370800000.0
2007-11-05 04:13:00,0.7645,0.7645,0.7644,0.7645,1392900000.0
2007-11-05 04:14:00,0.7645,0.7645,0.7644,0.76445,842200000.0
2007-11-05 04:15:00,0.76435,0.76445,0.76435,0.76445,764900000.0
2007-11-05 04:16:00,0.7644,0.76445,0.7644,0.7644,421700000.0
2007-11-05 04:17:00,0.76445,0.7645,0.76445,0.7645,318100000.0
2007-11-05 04:18:00,0.7645,0.7645,0.76415,0.7643,973900000.0
2007-11-05 04:19:00,0.7643,0.7643,0.7642,0.76425,1038100000.0
2007-11-05 04:20:00,0.76425,0.7643,0.76415,0.7642,761000000.0
2007-11-05 04:21:00,0.7642,0.7642,0.7642,0.7642,1764900000.0
2007-11-05 04:22:00,0.7642,0.7642,0.76415,0.7642,1215900000.0
2007-11-05 04:23:00,0.7642,0.7643,0.76415,0.76415,1689900000.0
2007-11-05 04:24:00,0.7629,0.7629,0.7627,0.7628,1937700000.0
2007-11-05 04:25:00,0.76415,0.7643,0.76415,0.7643,1937700000.0
2007-11-05 04:26:00,0.7643,0.76435,0.7642,0.76435,666200000.0
2007-11-05 04:27:00,0.76435,0.7644,0.76425,0.76425,771900000.0
2007-11-05 04:28:00,0.76425,0.76435,0.76425,0.76435,1190900000.0
2007-11-05 04:29:00,0.76425,0.7644,0.76415,0.76415,537000000.0
2007-11-05 04:30:00,0.76415,0.7644,0.76415,0.76435,1283500000.0
2007-11-05 04:31:00,0.7644,0.7644,0.76425,0.76425,406400000.0
2007-11-05 04:32:00,0.76425,0.7644,0.76415,0.7644,339200000.0
2007-11-05 04:33:00,0.7644,0.7644,0.76425,0.76425,194400000.0
2007-11-05 04:34:00,0.76425,0.76425,0.76425,0.76425,350400000.0
2007-11-05 04:35:00,0.76425,0.76425,0.76425,0.76425,343200000.0
2007-11-05 04:36:00,0.76415,0.7644,0.76415,0.7642,584300000.0
2007-11-05 04:38:00,0.76415,0.7642,0.76405,0.76405,1969400000.0
2007-11-05 04:39:00,0.76405,0.7644,0.76405,0.7644,1748800000.0
2007-11-05 04:40:00,0.7644,0.7644,0.764,0.7642,1087300000.0
2007-11-05 04:41:00,0.7642,0.7642,0.76395,0.7642,1237698347.0
2007-11-05 04:42:00,0.7642,0.7642,0.76405,0.7641,1347499999.0
2007-11-05 04:43:00,0.7641,0.7642,0.764,0.7642,1102800000.0
2007-11-05 04:44:00,0.7642,0.7642,0.76415,0.7642,419200000.0
2007-11-05 04:45:00,0.7642,0.7643,0.76415,0.76425,1297799961.0
2007-11-05 04:46:00,0.762,0.7623,0.762,0.7623,1820099967.0
2007-11-05 04:47:00,0.76415,0.76425,0.76405,0.76425,1820099967.0
2007-11-05 04:48:00,0.76425,0.76425,0.76415,0.76415,882100000.0
2007-11-05 04:49:00,0.76415,0.76435,0.76405,0.76435,1345100000.0
2007-11-05 04:50:00,0.76435,0.76435,0.76395,0.764,1914100028.0
2007-11-05 04:51:00,0.764,0.7641,0.76395,0.76405,1428100000.0
2007-11-05 04:52:00,0.76405,0.7641,0.76395,0.764,1531500000.0
2007-11-05 04:53:00,0.76395,0.764,0.76385,0.764,1119000010.0
2007-11-05 04:54:00,0.764,0.764,0.76385,0.764,1196800001.0
2007-11-05 04:55:00,0.764,0.764,0.76395,0.76395,1662700000.0
2007-11-05 04:56:00,0.76395,0.7641,0.7639,0.76405,1392900000.0
2007-11-05 04:57:00,0.7641,0.7641,0.76405,0.7641,1072800000.0
2007-11-05 04:58:00,0.7641,0.7641,0.76405,0.76405,894400000.0
2007-11-05 04:59:00,0.76405,0.76415,0.76405,0.76415,647600000.0
2007-11-05 05:00:00,0.7641,0.7641,0.764,0.764,1204800000.0
2007-11-05 05:01:00,0.764,0.764,0.76375,0.7638,1011300000.0
2007-11-05 05:02:00,0.76385,0.7639,0.76385,0.7639,1125700000.0
2007-11-05 05:03:00,0.7639,0.7639,0.7637,0.7638,733800000.0
2007-11-05 05:04:00,0.7638,0.7638,0.7637,0.7637,1372000000.0
2007-11-05 05:05:00,0.7637,0.7638,0.76365,0.76365,1013900000.0
2007-11-05 05:06:00,0.76365,0.7638,0.76365,0.7637,1758500000.0
2007-11-05 05:07:00,0.7637,0.7637,0.76365,0.7637,1423800000.0
2007-11-05 05:08:00,0.7637,0.7637,0.76365,0.7637,961000000.0
2007-11-05 05:09:00,0.7637,0.7637,0.7636,0.7636,1465200000.0
2007-11-05 05:10:00,0.7636,0.7637,0.7636,0.7636,989500000.0
2007-11-05 05:11:00,0.7636,0.7636,0.76345,0.7636,961200000.0
2007-11-05 05:12:00,0.7636,0.7636,0.7634,0.7635,821300000.0
2007-11-05 05:13:00,0.7635,0.7635,0.7633,0.7634,740800000.0
2007-11-05 05:14:00,0.7634,0.7634,0.76275,0.7629,946000000.0
2007-11-05 05:15:00,0.7629,0.763,0.7628,0.7629,588800000.0
2007-11-05 05:16:00,0.7629,0.7629,0.7628,0.7629,722400000.0
2007-11-05 05:17:00,0.7629,0.763,0.7629,0.763,636000000.0
2007-11-05 05:18:00,0.763,0.76305,0.76295,0.763,452000000.0
2007-11-05 05:19:00,0.7641,0.7643,0.764,0.7643,1416499999.0
2007-11-05 05:20:00,0.7631,0.76335,0.76305,0.7632,1416499999.0
2007-11-05 05:21:00,0.7632,0.7632,0.763,0.763,901600000.0
2007-11-05 05:22:00,0.763,0.763,0.76295,0.76295,1303400000.0
2007-11-05 05:23:00,0.76295,0.7631,0.76295,0.76295,794900000.0
2007-11-05 05:24:00,0.76295,0.763,0.76265,0.7628,968100000.0
2007-11-05 05:25:00,0.7628,0.763,0.7626,0.7627,1807600001.0
2007-11-05 05:26:00,0.7638,0.7641,0.7638,0.764,1244000000.0
2007-11-05 05:27:00,0.7627,0.7628,0.7626,0.7626,1244000000.0
2007-11-05 05:28:00,0.76265,0.7628,0.76265,0.7628,1335700000.0
2007-11-05 05:29:00,0.7628,0.76295,0.7628,0.7628,429600000.0
2007-11-05 05:30:00,0.76295,0.76295,0.76265,0.76265,1359000000.0
2007-11-05 05:32:00,0.76265,0.7628,0.76265,0.76265,1949300014.0
2007-11-05 05:33:00,0.7637,0.7638,0.7637,0.7638,524000000.0
2007-11-05 05:34:00,0.7627,0.7628,0.7627,0.7627,524000000.0
2007-11-05 05:35:00,0.7627,0.76285,0.76255,0.7626,838700000.0
2007-11-05 05:36:00,0.7639,0.7639,0.7638,0.7638,1968800000.0
2007-11-05 05:37:00,0.7626,0.7626,0.7626,0.7626,1968800000.0
2007-11-05 05:39:00,0.7626,0.7626,0.7624,0.7624,1235600000.0
2007-11-05 05:40:00,0.7624,0.7625,0.7624,0.7625,1262400000.0
2007-11-05 05:41:00,0.7625,0.7625,0.7622,0.7623,2034300000.0
2007-11-05 05:42:00,0.7623,0.7623,0.7621,0.7622,1205699996.0
2007-11-05 05:43:00,0.7622,0.7624,0.7622,0.7623,1421600000.0
2007-11-05 05:44:00,0.7623,0.7625,0.7622,0.76225,1357100000.0
2007-11-05 05:45:00,0.7623,0.7623,0.76215,0.7622,1203300001.0
2007-11-05 05:46:00,0.7622,0.7624,0.7621,0.7624,1133500000.0
2007-11-05 05:47:00,0.76235,0.763,0.76235,0.763,787600000.0
2007-11-05 05:48:00,0.763,0.7634,0.76285,0.7634,1117900000.0
2007-11-05 05:49:00,0.7634,0.7643,0.7634,0.76425,684800000.0
2007-11-05 05:50:00,0.76425,0.7648,0.76405,0.7646,1174300000.0
2007-11-05 05:51:00,0.7646,0.7651,0.7646,0.76495,1024500000.0
2007-11-05 05:52:00,0.76495,0.7651,0.7646,0.7646,2063299983.0
2007-11-05 05:53:00,0.7646,0.7646,0.76415,0.7642,1833500000.0
2007-11-05 05:54:00,0.7642,0.7642,0.76385,0.76395,864800000.0
2007-11-05 05:55:00,0.76395,0.76455,0.76395,0.7643,884800000.0
2007-11-05 05:56:00,0.7643,0.7646,0.7643,0.7645,1082000000.0
2007-11-05 05:57:00,0.7645,0.7646,0.76435,0.76445,904000000.0
2007-11-05 05:58:00,0.76445,0.76445,0.7642,0.76425,1083800000.0
2007-11-05 05:59:00,0.76425,0.76425,0.76395,0.76395,575500000.0
2007-11-05 06:00:00,0.76395,0.76405,0.76385,0.76405,524800000.0
2007-11-05 06:01:00,0.76405,0.76425,0.76395,0.76425,615700000.0
2007-11-05 06:02:00,0.76425,0.76425,0.76395,0.76395,377900000.0
2007-11-05 06:03:00,0.76395,0.76395,0.76355,0.7639,657400000.0
2007-11-05 06:04:00,0.7639,0.7639,0.7637,0.76375,924400000.0
2007-11-05 06:05:00,0.76375,0.76395,0.76365,0.76365,792900000.0
2007-11-05 06:06:00,0.76365,0.7637,0.7633,0.7633,1088100000.0
2007-11-05 06:08:00,0.76315,0.7633,0.76315,0.7633,1137300000.0
2007-11-05 06:09:00,0.7633,0.7634,0.7633,0.7634,2106800000.0
2007-11-05 06:10:00,0.7634,0.76365,0.7633,0.7633,796900000.0
2007-11-05 06:11:00,0.7633,0.7635,0.7633,0.7635,1173900000.0
2007-11-05 06:12:00,0.7635,0.7638,0.76335,0.7636,1173900000.0
2007-11-05 06:13:00,0.7636,0.76395,0.7636,0.76375,141200000.0
2007-11-05 06:14:00,0.76375,0.76395,0.76345,0.76395,156100000.0
2007-11-05 06:15:00,0.76395,0.76395,0.76365,0.7637,844300000.0
2007-11-05 06:16:00,0.7637,0.7639,0.7637,0.76375,1523300000.0
2007-11-05 06:17:00,0.7638,0.7638,0.76365,0.76375,424700000.0
2007-11-05 06:18:00,0.76375,0.7641,0.76375,0.7641,1346400001.0
2007-11-05 06:19:00,0.7641,0.7644,0.7641,0.7644,1192000000.0
2007-11-05 06:20:00,0.7644,0.7644,0.76405,0.7643,700600000.0
2007-11-05 06:21:00,0.7643,0.7643,0.76425,0.76425,1307200000.0
2007-11-05 06:22:00,0.7626,0.7627,0.7625,0.7627,1700000000.0
2007-11-05 06:23:00,0.7645,0.7645,0.7644,0.7645,1700000000.0
2007-11-05 06:24:00,0.7645,0.7645,0.76435,0.76445,518400000.0
2007-11-05 06:25:00,0.76445,0.76445,0.76415,0.76435,655900000.0
2007-11-05 06:26:00,0.76435,0.76445,0.7639,0.764,857400000.0
2007-11-05 06:27:00,0.76405,0.76405,0.76345,0.7637,1581900000.0
2007-11-05 06:28:00,0.7637,0.7637,0.76335,0.76335,693700000.0
2007-11-05 06:29:00,0.76335,0.7638,0.76335,0.7637,1689000001.0
2007-11-05 06:30:00,0.7637,0.7638,0.76365,0.7638,1600100000.0
2007-11-05 06:31:00,0.7638,0.7638,0.76365,0.76375,1414100000.0
2007-11-05 06:33:00,0.76375,0.76375,0.76365,0.76375,2004400092.0
2007-11-05 06:34:00,0.76375,0.76375,0.76375,0.76375,672000000.0
2007-11-05 06:35:00,0.76375,0.7638,0.76365,0.7638,1561200000.0
2007-11-05 06:36:00,0.7638,0.7638,0.76375,0.7638,1687200000.0
2007-11-05 06:37:00,0.7638,0.7639,0.7638,0.7638,1513400000.0
2007-11-05 06:38:00,0.7638,0.7638,0.7637,0.7638,2065399992.0
2007-11-05 06:39:00,0.76375,0.7639,0.76375,0.7638,820300000.0
2007-11-05 06:40:00,0.7638,0.7638,0.76375,0.7638,1139200000.0
2007-11-05 06:41:00,0.7638,0.76385,0.7638,0.76385,589200000.0
2007-11-05 06:42:00,0.76385,0.76385,0.76365,0.7638,1471700028.0
2007-11-05 06:43:00,0.7638,0.76385,0.76375,0.76385,259000000.0
2007-11-05 06:44:00,0.76385,0.7639,0.76375,0.7639,432500000.0
2007-11-05 06:45:00,0.7639,0.7639,0.76385,0.76385,96400000.0
2007-11-05 06:46:00,0.76385,0.76385,0.76375,0.76375,1907200000.0
2007-11-05 06:47:00,0.7638,0.7638,0.7637,0.76375,972300000.0
2007-11-05 06:48:00,0.76375,0.7638,0.7637,0.7638,640700000.0
2007-11-05 06:49:00,0.7638,0.7638,0.76375,0.7638,409900000.0
2007-11-05 06:50:00,0.7638,0.7639,0.76375,0.76385,522200000.0
2007-11-05 06:51:00,0.76385,0.76405,0.76385,0.76395,370300000.0
2007-11-05 06:52:00,0.76395,0.7642,0.76395,0.764,505300000.0
2007-11-05 06:53:00,0.764,0.764,0.7637,0.7639,779600000.0
2007-11-05 06:54:00,0.76395,0.76395,0.76375,0.76375,1231500000.0
2007-11-05 06:55:00,0.7639,0.76395,0.76385,0.76385,599700000.0
2007-11-05 06:56:00,0.76385,0.76395,0.7637,0.76395,823599999.0
2007-11-05 06:57:00,0.7639,0.76395,0.7638,0.76385,621900000.0
2007-11-05 06:58:00,0.76385,0.76385,0.7638,0.76385,371800000.0
2007-11-05 06:59:00,0.76385,0.76385,0.76365,0.76385,448299999.0
2007-11-05 07:00:00,0.76385,0.76385,0.7638,0.76385,92200000.0
2007-11-05 07:01:00,0.76385,0.76415,0.76385,0.76415,302000000.0
2007-11-05 07:02:00,0.76415,0.76415,0.7641,0.76415,399400000.0
2007-11-05 07:03:00,0.7641,0.76425,0.76395,0.76425,608400000.0
2007-11-05 07:04:00,0.76425,0.7645,0.764,0.76425,571800000.0
2007-11-05 07:05:00,0.76425,0.76425,0.7639,0.76405,787700000.0
2007-11-05 07:06:00,0.76405,0.76425,0.764,0.76425,790400000.0
2007-11-05 07:07:00,0.76425,0.76425,0.76415,0.7642,843200000.0
2007-11-05 07:08:00,0.7642,0.7642,0.7641,0.76415,887900000.0
2007-11-05 07:09:00,0.7642,0.7642,0.76385,0.7639,488100000.0
2007-11-05 07:10:00,0.7639,0.7641,0.7637,0.7637,619700000.0
2007-11-05 07:11:00,0.7637,0.7637,0.7634,0.7636,977800000.0
2007-11-05 07:12:00,0.7636,0.7639,0.76355,0.7639,711600001.0
2007-11-05 07:13:00,0.7639,0.7639,0.7637,0.7637,665100000.0
2007-11-05 07:14:00,0.7638,0.7639,0.7638,0.7639,969100000.0
2007-11-05 07:15:00,0.7637,0.7637,0.76355,0.76355,969100000.0
2007-11-05 07:16:00,0.76355,0.76355,0.76335,0.7634,1021000000.0
2007-11-05 07:17:00,0.7634,0.7637,0.76315,0.7632,1171000000.0
2007-11-05 07:18:00,0.7632,0.7633,0.76305,0.7631,1047400000.0
2007-11-05 07:19:00,0.7631,0.7632,0.7631,0.7632,1256800000.0
2007-11-05 07:20:00,0.7632,0.7633,0.763,0.7631,1178900000.0
2007-11-05 07:21:00,0.7631,0.7632,0.76255,0.7627,1135100000.0
2007-11-05 07:22:00,0.7627,0.7627,0.7625,0.7627,912000000.0
2007-11-05 07:23:00,0.7627,0.7628,0.7626,0.7628,1043200000.0
2007-11-05 07:24:00,0.7628,0.7629,0.7628,0.7628,1040000000.0
2007-11-05 07:25:00,0.7628,0.763,0.76275,0.76295,595000000.0
2007-11-05 07:26:00,0.76295,0.76295,0.7629,0.76295,80400000.0
2007-11-05 07:27:00,0.76295,0.763,0.76285,0.76295,203700000.0
2007-11-05 07:28:00,0.76295,0.76295,0.76285,0.76295,165400000.0
2007-11-05 07:29:00,0.76295,0.76295,0.76285,0.76295,400700000.0
2007-11-05 07:30:00,0.76295,0.76295,0.76285,0.76295,421300000.0
2007-11-05 07:31:00,0.76295,0.76295,0.76285,0.76295,444500000.0
2007-11-05 07:32:00,0.76295,0.76295,0.76285,0.76295,459600000.0
2007-11-05 07:33:00,0.76295,0.76295,0.76285,0.76295,406800000.0
2007-11-05 07:34:00,0.76295,0.763,0.76275,0.76295,1444200012.0
2007-11-05 07:35:00,0.76295,0.763,0.76295,0.763,969600000.0
2007-11-05 07:36:00,0.763,0.7632,0.76295,0.7631,1492700000.0
2007-11-05 07:37:00,0.7631,0.7634,0.7631,0.76315,1039700000.0
2007-11-05 07:38:00,0.76315,0.76335,0.76315,0.7633,778500000.0
2007-11-05 07:39:00,0.7633,0.76335,0.7632,0.76335,1133199999.0
2007-11-05 07:40:00,0.76335,0.76335,0.7632,0.7633,977000000.0
2007-11-05 07:41:00,0.7633,0.76335,0.7633,0.76335,955500000.0
2007-11-05 07:42:00,0.76335,0.76335,0.76335,0.76335,334000000.0
2007-11-05 07:43:00,0.76335,0.76365,0.76335,0.76365,1260600000.0
2007-11-05 07:44:00,0.76365,0.76375,0.76345,0.76365,532900000.0
2007-11-05 07:45:00,0.76365,0.76365,0.76365,0.76365,331200000.0
2007-11-05 07:46:00,0.76365,0.76365,0.76355,0.7636,1069400000.0
2007-11-05 07:47:00,0.76365,0.76365,0.76355,0.76365,724100000.0
2007-11-05 07:48:00,0.76365,0.76365,0.7636,0.76365,166700000.0
2007-11-05 07:49:00,0.7636,0.76365,0.76355,0.7636,1561000000.0
2007-11-05 07:50:00,0.7636,0.7636,0.76355,0.7636,1633500000.0
2007-11-05 07:51:00,0.7636,0.7636,0.76345,0.76345,1373900000.0
2007-11-05 07:52:00,0.7643,0.7646,0.7642,0.7644,804100000.0
2007-11-05 07:53:00,0.76345,0.76345,0.76295,0.7632,804100000.0
2007-11-05 07:54:00,0.7632,0.7632,0.76295,0.76305,1298700000.0
2007-11-05 07:55:00,0.76305,0.7632,0.76295,0.7632,1668700000.0
2007-11-05 07:56:00,0.7632,0.76335,0.76305,0.76325,1718099987.0
2007-11-05 07:57:00,0.76325,0.76335,0.76315,0.76335,1491099998.0
2007-11-05 07:58:00,0.7633,0.76335,0.76315,0.7633,975500001.0
2007-11-05 07:59:00,0.7633,0.76335,0.76325,0.76325,1003800000.0
2007-11-05 08:00:00,0.76325,0.7633,0.7631,0.76315,932099995.0
2007-11-05 08:01:00,0.7651,0.7651,0.765,0.765,678700000.0
2007-11-05 08:02:00,0.76325,0.7634,0.7632,0.7632,678700000.0
2007-11-05 08:03:00,0.7632,0.7633,0.7629,0.7631,1624100000.0
2007-11-05 08:04:00,0.7631,0.7633,0.7631,0.7633,1030100000.0
2007-11-05 08:05:00,0.7633,0.7634,0.76315,0.7634,402000000.0
2007-11-05 08:06:00,0.7634,0.7636,0.7631,0.7632,1600500000.0
2007-11-05 08:07:00,0.7632,0.7632,0.7632,0.7632,1771900000.0
2007-11-05 08:08:00,0.7632,0.7632,0.7631,0.7632,1274499986.0
2007-11-05 08:09:00,0.7632,0.76335,0.7632,0.76335,478700000.0
2007-11-05 08:10:00,0.76335,0.7634,0.76325,0.76335,1166000000.0
2007-11-05 08:11:00,0.76335,0.7638,0.76335,0.7638,1075700000.0
2007-11-05 08:12:00,0.7638,0.764,0.76375,0.76385,1367499999.0
2007-11-05 08:13:00,0.7639,0.7639,0.76375,0.7639,1102900000.0
2007-11-05 08:14:00,0.7639,0.7639,0.7637,0.7639,740800000.0
2007-11-05 08:15:00,0.7639,0.7642,0.7636,0.764,1144400000.0
2007-11-05 08:16:00,0.764,0.764,0.7635,0.7635,1451400000.0
2007-11-05 08:17:00,0.7635,0.76365,0.76305,0.7634,1479299995.0
2007-11-05 08:18:00,0.7634,0.76345,0.763,0.7634,1959200000.0
2007-11-05 08:19:00,0.7634,0.7634,0.76295,0.76315,1376400001.0
2007-11-05 08:20:00,0.76315,0.7632,0.7631,0.7632,1431899999.0
2007-11-05 08:21:00,0.7632,0.76335,0.76305,0.76305,1898100000.0
2007-11-05 08:22:00,0.76305,0.76325,0.76305,0.76305,1121600001.0
2007-11-05 08:23:00,0.7631,0.76325,0.76305,0.76325,852200010.0
2007-11-05 08:24:00,0.76325,0.76325,0.76315,0.76325,176500000.0
2007-11-05 08:25:00,0.76325,0.76325,0.76315,0.76325,1685600000.0
2007-11-05 08:26:00,0.76325,0.76335,0.76325,0.76335,734400000.0
2007-11-05 08:27:00,0.76335,0.7635,0.76335,0.76335,589600000.0
2007-11-05 08:29:00,0.76325,0.76345,0.76325,0.76345,1532099996.0
2007-11-05 08:30:00,0.76345,0.76355,0.76335,0.7634,483800000.0
2007-11-05 08:31:00,0.7634,0.76345,0.7633,0.76345,879100000.0
2007-11-05 08:32:00,0.76345,0.76345,0.76315,0.76325,791300000.0
2007-11-05 08:33:00,0.7633,0.76355,0.76325,0.76355,1862700000.0
2007-11-05 08:34:00,0.76355,0.76355,0.7634,0.7634,537200000.0
2007-11-05 08:35:00,0.7634,0.76355,0.76335,0.7634,1353700000.0
2007-11-05 08:36:00,0.7634,0.7634,0.7633,0.7633,1306400000.0
2007-11-05 08:37:00,0.7633,0.76355,0.76315,0.76355,841200000.0
2007-11-05 08:38:00,0.76355,0.76365,0.7634,0.76345,1212500000.0
2007-11-05 08:39:00,0.76345,0.76365,0.76345,0.7636,1357300000.0
2007-11-05 08:40:00,0.7636,0.7637,0.7636,0.7637,621600000.0
2007-11-05 08:41:00,0.7637,0.76385,0.7637,0.76385,488000000.0
2007-11-05 08:42:00,0.76385,0.76385,0.76385,0.76385,1015200000.0
2007-11-05 08:43:00,0.76385,0.76385,0.76375,0.7638,1236000000.0
2007-11-05 08:44:00,0.7636,0.7638,0.7636,0.7638,1410300023.0
2007-11-05 08:45:00,0.76365,0.7639,0.76365,0.7639,1410300023.0
2007-11-05 08:46:00,0.7639,0.764,0.7639,0.764,718400000.0
2007-11-05 08:47:00,0.764,0.764,0.7638,0.7639,1585600000.0
2007-11-05 08:48:00,0.7639,0.7639,0.76375,0.76375,1769800025.0
2007-11-05 08:49:00,0.76375,0.764,0.76375,0.7639,1714600041.0
2007-11-05 08:50:00,0.7639,0.7641,0.7638,0.764,986500000.0
2007-11-05 08:51:00,0.76395,0.7642,0.76395,0.7642,977800000.0
2007-11-05 08:52:00,0.7642,0.7646,0.7642,0.7644,1139700000.0
2007-11-05 08:53:00,0.7644,0.7646,0.76435,0.7646,1267800000.0
2007-11-05 08:54:00,0.76455,0.7652,0.76455,0.7652,1039500000.0
2007-11-05 08:55:00,0.7652,0.7652,0.7649,0.7652,883100000.0
2007-11-05 08:56:00,0.7652,0.7654,0.7652,0.7653,1111200000.0
2007-11-05 08:57:00,0.7653,0.7654,0.7653,0.7654,1402500000.0
2007-11-05 08:58:00,0.7654,0.7654,0.7647,0.76475,662400000.0
2007-11-05 08:59:00,0.7635,0.7636,0.7634,0.7636,685600000.0
2007-11-05 09:00:00,0.76505,0.76505,0.76485,0.765,685600000.0
2007-11-05 09:01:00,0.765,0.7651,0.765,0.7651,896000000.0
2007-11-05 09:02:00,0.7651,0.7651,0.765,0.7651,1255000000.0
2007-11-05 09:03:00,0.7651,0.7652,0.76475,0.76475,744600000.0
2007-11-05 09:04:00,0.7648,0.7649,0.76465,0.76485,1309400000.0
2007-11-05 09:05:00,0.76485,0.76515,0.7648,0.76515,696900000.0
2007-11-05 09:06:00,0.7619,0.7631,0.7619,0.7631,1498500000.0
2007-11-05 09:07:00,0.763,0.7634,0.7629,0.7634,1498500000.0
2007-11-05 09:08:00,0.7653,0.76545,0.7652,0.7653,1498500000.0
2007-11-05 09:09:00,0.7653,0.7653,0.765,0.76505,1074000001.0
2007-11-05 09:10:00,0.76505,0.7651,0.76505,0.76505,1130400000.0
2007-11-05 09:11:00,0.76505,0.76505,0.76495,0.765,661600000.0
2007-11-05 09:12:00,0.765,0.765,0.7648,0.7649,603200000.0
2007-11-05 09:13:00,0.7649,0.765,0.76475,0.7648,778200000.0
2007-11-05 09:14:00,0.7648,0.76495,0.7648,0.7648,1103200000.0
2007-11-05 09:15:00,0.7648,0.7649,0.76475,0.76475,1833100038.0
2007-11-05 09:16:00,0.7648,0.76515,0.76475,0.76505,1481000002.0
2007-11-05 09:17:00,0.76505,0.7651,0.765,0.765,906400001.0
2007-11-05 09:18:00,0.765,0.765,0.7649,0.76495,984000000.0
2007-11-05 09:19:00,0.76495,0.76495,0.7645,0.7646,975599997.0
2007-11-05 09:20:00,0.7646,0.7647,0.7646,0.7647,725800000.0
2007-11-05 09:21:00,0.76465,0.7647,0.7646,0.7646,660800000.0
2007-11-05 09:22:00,0.7646,0.7646,0.7641,0.7641,1096000000.0
2007-11-05 09:23:00,0.76415,0.76435,0.7638,0.7641,802300000.0
2007-11-05 09:24:00,0.7641,0.7642,0.764,0.7642,599200000.0
2007-11-05 09:25:00,0.7642,0.7642,0.76385,0.7639,1279300006.0
2007-11-05 09:26:00,0.7631,0.7632,0.7631,0.7632,1658400012.0
2007-11-05 09:27:00,0.7637,0.7639,0.7637,0.7639,1658400012.0
2007-11-05 09:28:00,0.7639,0.7639,0.76385,0.76385,728400000.0
2007-11-05 09:29:00,0.76385,0.7639,0.76375,0.7639,641500000.0
2007-11-05 09:30:00,0.7639,0.7639,0.76385,0.76385,1013200000.0
2007-11-05 09:31:00,0.76385,0.7642,0.7638,0.7638,612100000.0
2007-11-05 09:32:00,0.7638,0.7639,0.7636,0.7636,830500000.0
2007-11-05 09:33:00,0.7636,0.7638,0.76355,0.7638,1029500000.0
2007-11-05 09:34:00,0.7627,0.7629,0.7625,0.7629,1056600000.0
2007-11-05 09:35:00,0.7639,0.7639,0.76385,0.76385,1056600000.0
2007-11-05 09:36:00,0.76385,0.7639,0.76345,0.76355,1178300020.0
2007-11-05 09:37:00,0.7636,0.7638,0.7635,0.7638,1382200007.0
2007-11-05 09:38:00,0.7638,0.7638,0.7637,0.7638,1047100000.0
2007-11-05 09:39:00,0.7638,0.7639,0.7637,0.7638,1014400000.0
2007-11-05 09:40:00,0.7638,0.7639,0.7637,0.7638,771200000.0
2007-11-05 09:41:00,0.7638,0.7638,0.7637,0.76375,848300000.0
2007-11-05 09:42:00,0.76375,0.764,0.7637,0.7637,1082800000.0
2007-11-05 09:43:00,0.7637,0.76375,0.76365,0.76365,1522999997.0
2007-11-05 09:44:00,0.76365,0.7638,0.76365,0.76375,798400000.0
2007-11-05 09:45:00,0.76375,0.7638,0.7637,0.7637,884800000.0
2007-11-05 09:46:00,0.7637,0.76385,0.7637,0.76375,493100000.0
2007-11-05 09:47:00,0.76375,0.76395,0.76375,0.76395,1462800000.0
2007-11-05 09:48:00,0.76395,0.764,0.7638,0.7639,210000000.0
2007-11-05 09:49:00,0.7639,0.7639,0.76365,0.7637,742800000.0
2007-11-05 09:50:00,0.7637,0.76385,0.7637,0.7638,470600000.0
2007-11-05 09:51:00,0.7638,0.76395,0.7637,0.7638,316600000.0
2007-11-05 09:52:00,0.7638,0.7638,0.76365,0.7637,259600000.0
2007-11-05 09:53:00,0.76365,0.76385,0.7635,0.76385,646400000.0
2007-11-05 09:54:00,0.76385,0.76385,0.7635,0.7636,510900000.0
2007-11-05 09:55:00,0.7636,0.7637,0.7636,0.7637,547800000.0
2007-11-05 09:56:00,0.7637,0.7637,0.7634,0.76355,671800000.0
2007-11-05 09:57:00,0.7636,0.7636,0.7634,0.7635,876800000.0
2007-11-05 09:58:00,0.7635,0.7637,0.7635,0.7636,1100000000.0
2007-11-05 09:59:00,0.7636,0.7638,0.7636,0.7638,848800000.0
2007-11-05 10:00:00,0.7638,0.7638,0.7637,0.7637,566300000.0
2007-11-05 10:01:00,0.7637,0.7637,0.7631,0.76325,448400000.0
2007-11-05 10:02:00,0.76325,0.76325,0.76265,0.76265,162800000.0
2007-11-05 10:03:00,0.76265,0.7629,0.76255,0.7626,605600000.0
2007-11-05 10:04:00,0.7626,0.7628,0.7625,0.7625,1125600000.0
2007-11-05 10:05:00,0.7625,0.7627,0.7619,0.7621,648000000.0
2007-11-05 10:06:00,0.7621,0.76305,0.76195,0.763,827199995.0
2007-11-05 10:07:00,0.76305,0.7635,0.76295,0.7634,857299998.0
2007-11-05 10:08:00,0.7634,0.7637,0.7634,0.7637,1511499987.0
2007-11-05 10:09:00,0.7637,0.7637,0.7627,0.7627,771000000.0
2007-11-05 10:10:00,0.7627,0.7628,0.76265,0.76265,1123200000.0
2007-11-05 10:11:00,0.76265,0.7629,0.76265,0.7627,1152800000.0
2007-11-05 10:12:00,0.7628,0.763,0.7627,0.7628,1390400000.0
2007-11-05 10:13:00,0.7628,0.7635,0.7628,0.7633,924699999.0
2007-11-05 10:14:00,0.7633,0.7633,0.763,0.763,1107200000.0
2007-11-05 10:15:00,0.763,0.763,0.7627,0.7629,1088000000.0
2007-11-05 10:16:00,0.7629,0.7633,0.7628,0.7633,899400000.0
2007-11-05 10:17:00,0.7633,0.7637,0.763,0.76305,1072100000.0
2007-11-05 10:18:00,0.76305,0.7634,0.763,0.7634,963500000.0
2007-11-05 10:19:00,0.7634,0.7635,0.76305,0.7635,1643099992.0
2007-11-05 10:20:00,0.7635,0.7635,0.76335,0.7634,899300000.0
2007-11-05 10:21:00,0.7634,0.7634,0.7629,0.76315,935100000.0
2007-11-05 10:22:00,0.763,0.763,0.76285,0.7629,1435000000.0
2007-11-05 10:23:00,0.7629,0.763,0.76275,0.76295,1287000000.0
2007-11-05 10:25:00,0.7631,0.7632,0.763,0.7632,1300200001.0
2007-11-05 10:27:00,0.7632,0.7633,0.76315,0.7632,1256800000.0
2007-11-05 10:28:00,0.7632,0.7632,0.76295,0.7631,937099992.0
2007-11-05 10:29:00,0.76305,0.76335,0.7627,0.7627,881399999.0
2007-11-05 10:30:00,0.7627,0.7628,0.7622,0.7622,702500003.0
2007-11-05 10:31:00,0.7622,0.7627,0.7622,0.7626,709800000.0
2007-11-05 10:32:00,0.7626,0.7627,0.7626,0.76265,492400000.0
2007-11-05 10:33:00,0.76265,0.76265,0.7626,0.7626,413100000.0
2007-11-05 10:34:00,0.7626,0.763,0.7626,0.76295,447800000.0
2007-11-05 10:35:00,0.76295,0.76305,0.76275,0.76295,1209300000.0
2007-11-05 10:36:00,0.76295,0.7632,0.76295,0.7632,361100000.0
2007-11-05 10:37:00,0.7632,0.76325,0.76315,0.76315,1280100000.0
2007-11-05 10:38:00,0.76315,0.7632,0.76305,0.7632,540600000.0
2007-11-05 10:39:00,0.7632,0.7633,0.7631,0.7633,516500000.0
2007-11-05 10:40:00,0.7633,0.7634,0.76325,0.7634,894700000.0
2007-11-05 10:41:00,0.7634,0.7635,0.7634,0.7634,966600000.0
2007-11-05 10:42:00,0.7634,0.7635,0.76325,0.7633,1475599992.0
2007-11-05 10:43:00,0.7633,0.7633,0.7632,0.7632,496100000.0
2007-11-05 10:44:00,0.7632,0.7633,0.7632,0.7633,372000000.0
2007-11-05 10:45:00,0.7633,0.7633,0.7632,0.7632,1509600000.0
2007-11-05 10:46:00,0.7632,0.7632,0.7629,0.76305,1046900000.0
2007-11-05 10:47:00,0.7631,0.76315,0.7631,0.76315,105200000.0
2007-11-05 10:48:00,0.76315,0.76315,0.76285,0.763,609600000.0
2007-11-05 10:49:00,0.763,0.763,0.76295,0.763,1361600000.0
2007-11-05 10:50:00,0.763,0.7632,0.763,0.7632,1299200000.0
2007-11-05 10:51:00,0.7632,0.7633,0.763,0.76305,617000003.0
2007-11-05 10:52:00,0.76305,0.7632,0.763,0.76315,842999992.0
2007-11-05 10:53:00,0.76315,0.7635,0.7631,0.7634,761000000.0
2007-11-05 10:54:00,0.7641,0.7641,0.7638,0.7639,1271199999.0
2007-11-05 10:55:00,0.7638,0.7639,0.7636,0.7636,1271199999.0
2007-11-05 10:56:00,0.7639,0.7645,0.7639,0.7645,1271199999.0
2007-11-05 10:57:00,0.7645,0.7645,0.7644,0.7644,637600000.0
2007-11-05 10:58:00,0.7644,0.7646,0.76395,0.7646,996100000.0
2007-11-05 10:59:00,0.7646,0.7648,0.7638,0.76385,719300000.0
2007-11-05 11:00:00,0.76385,0.764,0.7638,0.7639,1192200000.0
2007-11-05 11:01:00,0.76385,0.7639,0.76365,0.7637,2008899978.0
2007-11-05 11:02:00,0.7637,0.7637,0.7636,0.76365,1806799980.0
2007-11-05 11:04:00,0.7636,0.7638,0.7636,0.76375,1261199995.0
2007-11-05 11:05:00,0.7638,0.764,0.76375,0.764,1327200000.0
2007-11-05 11:06:00,0.764,0.7642,0.764,0.7642,1030100000.0
2007-11-05 11:07:00,0.7642,0.7642,0.76415,0.76415,553600000.0
2007-11-05 11:08:00,0.76415,0.7642,0.76385,0.76385,832000000.0
2007-11-05 11:09:00,0.76385,0.764,0.7638,0.76395,2008199989.0
2007-11-05 11:10:00,0.76395,0.764,0.7639,0.7639,784500000.0
2007-11-05 11:11:00,0.7639,0.764,0.7638,0.7638,821100000.0
2007-11-05 11:12:00,0.7638,0.7638,0.76325,0.7633,781299999.0
2007-11-05 11:13:00,0.7633,0.7633,0.7631,0.7632,1070600000.0
2007-11-05 11:14:00,0.7632,0.7633,0.7632,0.76325,696000000.0
2007-11-05 11:15:00,0.76325,0.76325,0.76305,0.76305,621300000.0
2007-11-05 11:16:00,0.76305,0.7632,0.76305,0.7632,925300000.0
2007-11-05 11:17:00,0.7632,0.7632,0.7631,0.76315,408400000.0
2007-11-05 11:18:00,0.76315,0.76315,0.76295,0.76295,308900000.0
2007-11-05 11:19:00,0.76295,0.7632,0.76295,0.7631,716700000.0
2007-11-05 11:20:00,0.76315,0.7633,0.76305,0.7632,845100002.0
2007-11-05 11:21:00,0.7632,0.76375,0.76315,0.76375,1425799980.0
2007-11-05 11:22:00,0.76375,0.76375,0.76355,0.76355,703800022.0
2007-11-05 11:23:00,0.7644,0.7644,0.7643,0.7643,941900000.0
2007-11-05 11:24:00,0.76365,0.76375,0.76355,0.76375,941900000.0
2007-11-05 11:25:00,0.76375,0.76385,0.76375,0.76385,187800000.0
2007-11-05 11:26:00,0.76385,0.7639,0.76375,0.7638,1152299978.0
2007-11-05 11:27:00,0.7638,0.7639,0.76375,0.76375,1166999980.0
2007-11-05 11:28:00,0.7645,0.7645,0.7643,0.7644,1043987471.0
2007-11-05 11:29:00,0.76445,0.7645,0.76375,0.7644,1043987471.0
2007-11-05 11:30:00,0.76435,0.7644,0.7642,0.7643,1319000000.0
2007-11-05 11:31:00,0.7643,0.7644,0.76405,0.76405,774100002.0
2007-11-05 11:32:00,0.76405,0.7641,0.76385,0.7639,876100012.0
2007-11-05 11:33:00,0.76385,0.7639,0.76365,0.7637,2077300037.0
2007-11-05 11:34:00,0.7637,0.76385,0.7637,0.7638,860700000.0
2007-11-05 11:35:00,0.7638,0.7639,0.7636,0.7637,881500000.0
2007-11-05 11:36:00,0.7637,0.7639,0.7636,0.7639,823800000.0
2007-11-05 11:37:00,0.7639,0.76455,0.7638,0.7645,722100002.0
2007-11-05 11:38:00,0.7645,0.7645,0.76385,0.764,1149100000.0
2007-11-05 11:39:00,0.764,0.7641,0.764,0.764,1410600000.0
2007-11-05 11:40:00,0.764,0.7643,0.76395,0.764,926800000.0
2007-11-05 11:41:00,0.764,0.7641,0.764,0.764,1104600000.0
2007-11-05 11:42:00,0.764,0.7641,0.764,0.764,1313700000.0
2007-11-05 11:43:00,0.764,0.7642,0.764,0.7642,1346000000.0
2007-11-05 11:44:00,0.7641,0.7642,0.7638,0.764,1192700000.0
2007-11-05 11:45:00,0.764,0.7642,0.76375,0.7639,922400000.0
2007-11-05 11:46:00,0.7639,0.764,0.7637,0.7638,1122700000.0
2007-11-05 11:47:00,0.7638,0.7642,0.7638,0.7641,1081400000.0
2007-11-05 11:48:00,0.7641,0.7643,0.7641,0.7642,1259600000.0
2007-11-05 11:49:00,0.7642,0.7642,0.76385,0.7639,1370500000.0
2007-11-05 11:50:00,0.7639,0.7642,0.7639,0.7642,1223600000.0
2007-11-05 11:51:00,0.76415,0.7644,0.76405,0.7644,882599999.0
2007-11-05 11:52:00,0.7631,0.7633,0.7629,0.7633,1461599973.0
2007-11-05 11:53:00,0.7635,0.7638,0.7633,0.7635,1461599973.0
2007-11-05 11:54:00,0.7638,0.7641,0.76375,0.7638,1461599973.0
2007-11-05 11:55:00,0.7638,0.76385,0.76365,0.7637,1448599988.0
2007-11-05 11:56:00,0.76375,0.7639,0.76365,0.7639,515200001.0
2007-11-05 11:57:00,0.7639,0.7641,0.7638,0.7641,952600000.0
2007-11-05 11:58:00,0.7636,0.7639,0.7636,0.7638,1375099999.0
2007-11-05 11:59:00,0.76425,0.7644,0.7639,0.7639,1375099999.0
2007-11-05 12:00:00,0.76385,0.7645,0.76375,0.7638,860900000.0
2007-11-05 12:01:00,0.7638,0.7638,0.76335,0.76335,1414400001.0
2007-11-05 12:02:00,0.76335,0.7636,0.76335,0.7635,1390700000.0
2007-11-05 12:03:00,0.7635,0.7636,0.76345,0.7636,1185000000.0
2007-11-05 12:04:00,0.76355,0.7636,0.76305,0.7633,1195400000.0
2007-11-05 12:05:00,0.7633,0.7644,0.7633,0.7643,1533699993.0
2007-11-05 12:06:00,0.7643,0.76445,0.7643,0.76445,964000000.0
2007-11-05 12:07:00,0.76445,0.76465,0.76425,0.7644,1808700000.0
2007-11-05 12:08:00,0.7644,0.7648,0.76435,0.76455,1972600000.0
2007-11-05 12:09:00,0.76455,0.7648,0.76455,0.76475,1084900000.0
2007-11-05 12:10:00,0.7641,0.7641,0.7638,0.7639,2044800000.0
2007-11-05 12:11:00,0.7647,0.7648,0.76455,0.7647,2044800000.0
2007-11-05 12:12:00,0.7647,0.7648,0.76455,0.76475,1656800001.0
2007-11-05 12:13:00,0.76475,0.76475,0.7647,0.76475,1028000000.0
2007-11-05 12:14:00,0.76475,0.76475,0.76445,0.76445,2111100024.0
2007-11-05 12:15:00,0.7639,0.764,0.7636,0.7639,916800000.0
2007-11-05 12:16:00,0.7645,0.7645,0.76405,0.76405,916800000.0
2007-11-05 12:17:00,0.76405,0.7643,0.764,0.7642,881200000.0
2007-11-05 12:19:00,0.7641,0.7643,0.764,0.7642,1101000000.0
2007-11-05 12:20:00,0.7642,0.7643,0.76415,0.7642,1014799997.0
2007-11-05 12:21:00,0.7642,0.76425,0.76415,0.7642,707200000.0
2007-11-05 12:23:00,0.7643,0.76455,0.7642,0.76425,1873800027.0
2007-11-05 12:24:00,0.76425,0.76435,0.76415,0.7643,852800000.0
2007-11-05 12:25:00,0.7643,0.7644,0.76425,0.76435,586900000.0
2007-11-05 12:26:00,0.764,0.764,0.7639,0.7639,1117800000.0
2007-11-05 12:27:00,0.76435,0.7644,0.7643,0.7644,1117800000.0
2007-11-05 12:28:00,0.7644,0.7645,0.7642,0.76445,893300000.0
2007-11-05 12:29:00,0.76445,0.76445,0.76435,0.76435,877599965.0
2007-11-05 12:30:00,0.7644,0.7644,0.7643,0.7644,1000599963.0
2007-11-05 12:31:00,0.7644,0.7644,0.764,0.764,1068100000.0
2007-11-05 12:32:00,0.764,0.76405,0.76395,0.76405,917500000.0
2007-11-05 12:33:00,0.76405,0.76405,0.76365,0.764,864000000.0
2007-11-05 12:34:00,0.764,0.7641,0.76385,0.76395,778400000.0
2007-11-05 12:35:00,0.76395,0.76415,0.76395,0.7641,422400000.0
2007-11-05 12:36:00,0.7641,0.7641,0.76395,0.76405,1259700000.0
2007-11-05 12:37:00,0.76405,0.7645,0.76405,0.7645,1284400017.0
2007-11-05 12:38:00,0.7645,0.7646,0.7643,0.76435,1326300000.0
2007-11-05 12:39:00,0.76435,0.7644,0.76425,0.7643,851800000.0
2007-11-05 12:40:00,0.7643,0.7644,0.7643,0.7644,668900000.0
2007-11-05 12:41:00,0.76435,0.7645,0.7643,0.76435,1459500000.0
2007-11-05 12:42:00,0.7644,0.76445,0.7642,0.76445,1043399999.0
2007-11-05 12:43:00,0.76445,0.76445,0.7642,0.7643,660200000.0
2007-11-05 12:44:00,0.7643,0.7643,0.76425,0.76425,608600000.0
2007-11-05 12:45:00,0.76425,0.76445,0.7642,0.76435,782400000.0
2007-11-05 12:46:00,0.76435,0.76435,0.7641,0.7642,696600000.0
2007-11-05 12:47:00,0.7642,0.7644,0.76415,0.7644,1167700000.0
2007-11-05 12:48:00,0.7644,0.7644,0.7641,0.7641,1036200000.0
2007-11-05 12:49:00,0.7641,0.7641,0.7634,0.7635,889500000.0
2007-11-05 12:50:00,0.76345,0.7635,0.7631,0.7632,758400000.0
2007-11-05 12:51:00,0.7632,0.7633,0.763,0.7631,2022499953.0
2007-11-05 12:52:00,0.7631,0.7634,0.76305,0.7634,1047200000.0
2007-11-05 12:53:00,0.76335,0.7638,0.76335,0.7637,1235199997.0
2007-11-05 12:54:00,0.7637,0.764,0.7637,0.7638,860000000.0
2007-11-05 12:55:00,0.7638,0.7638,0.76375,0.76375,946400000.0
2007-11-05 12:56:00,0.76375,0.764,0.7637,0.7638,524600000.0
2007-11-05 12:57:00,0.7638,0.76385,0.7637,0.76375,789000008.0
2007-11-05 12:58:00,0.76375,0.764,0.76375,0.7639,814400000.0
2007-11-05 12:59:00,0.7639,0.7639,0.7638,0.76385,165900000.0
2007-11-05 13:00:00,0.76385,0.76385,0.76365,0.7638,1120499969.0
2007-11-05 13:01:00,0.7638,0.7639,0.76365,0.76365,1713100045.0
2007-11-05 13:02:00,0.76375,0.76385,0.76365,0.7638,1503699977.0
2007-11-05 13:03:00,0.7638,0.76385,0.76375,0.7638,1005299965.0
2007-11-05 13:04:00,0.7638,0.76385,0.7637,0.76375,1331699969.0
2007-11-05 13:05:00,0.76375,0.76375,0.7636,0.7637,458900000.0
2007-11-05 13:06:00,0.7637,0.7637,0.7635,0.7636,1140800001.0
2007-11-05 13:07:00,0.7636,0.7637,0.7631,0.7637,713600000.0
2007-11-05 13:08:00,0.7637,0.7641,0.7637,0.7641,1493500000.0
2007-11-05 13:09:00,0.76405,0.7641,0.76395,0.76395,2088399971.0
2007-11-05 13:10:00,0.764,0.7641,0.7639,0.764,1737399970.0
2007-11-05 13:11:00,0.764,0.764,0.76385,0.76385,1035900000.0
2007-11-05 13:12:00,0.7644,0.7645,0.7644,0.7645,932800000.0
2007-11-05 13:13:00,0.7637,0.7638,0.7634,0.7635,932800000.0
2007-11-05 13:14:00,0.7637,0.7637,0.76345,0.7637,1369900000.0
2007-11-05 13:15:00,0.7637,0.764,0.7637,0.7639,1656900000.0
2007-11-05 13:16:00,0.7639,0.764,0.7639,0.76395,2000000025.0
2007-11-05 13:17:00,0.7661,0.7662,0.7659,0.766,383700000.0
2007-11-05 13:18:00,0.7658,0.766,0.7655,0.7656,383700000.0
2007-11-05 13:19:00,0.7658,0.7658,0.7656,0.7656,383700000.0
2007-11-05 13:20:00,0.7655,0.7656,0.7655,0.7656,383700000.0
2007-11-05 13:21:00,0.7659,0.7659,0.7656,0.7656,383700000.0
2007-11-05 13:22:00,0.7642,0.7642,0.76415,0.7642,383700000.0
2007-11-05 13:23:00,0.7642,0.76425,0.7641,0.7641,921600000.0
2007-11-05 13:24:00,0.7641,0.7641,0.76365,0.7637,859099997.0
2007-11-05 13:25:00,0.7637,0.764,0.7637,0.764,821600000.0
2007-11-05 13:26:00,0.764,0.764,0.7639,0.764,786100000.0
2007-11-05 13:27:00,0.764,0.7643,0.7638,0.7643,1101600000.0
2007-11-05 13:28:00,0.7643,0.7644,0.7641,0.7641,1914300000.0
2007-11-05 13:29:00,0.7641,0.7644,0.764,0.7644,609138035.0
2007-11-05 13:30:00,0.7644,0.7644,0.76415,0.76415,1813800000.0
2007-11-05 13:31:00,0.7654,0.7655,0.7654,0.7655,645000000.0
2007-11-05 13:32:00,0.76405,0.7642,0.76405,0.76415,645000000.0
2007-11-05 13:33:00,0.7641,0.7642,0.7641,0.76415,1144399997.0
2007-11-05 13:34:00,0.76415,0.7642,0.76405,0.76405,1190400000.0
2007-11-05 13:35:00,0.76405,0.7642,0.764,0.7641,425000000.0
2007-11-05 13:36:00,0.7641,0.7641,0.76405,0.7641,647100000.0
2007-11-05 13:37:00,0.7641,0.76415,0.76405,0.7641,568700001.0
2007-11-05 13:38:00,0.7641,0.7641,0.76395,0.7641,1531700000.0
2007-11-05 13:39:00,0.7641,0.7641,0.76385,0.76405,1499999948.0
2007-11-05 13:40:00,0.76405,0.76425,0.764,0.76415,411800000.0
2007-11-05 13:41:00,0.76415,0.76415,0.76395,0.764,304900000.0
2007-11-05 13:42:00,0.76395,0.764,0.76385,0.76385,1390999980.0
2007-11-05 13:43:00,0.7639,0.7639,0.76385,0.7639,778100000.0
2007-11-05 13:44:00,0.7639,0.764,0.76385,0.764,597700000.0
2007-11-05 13:45:00,0.764,0.764,0.76395,0.76395,367500000.0
2007-11-05 13:46:00,0.764,0.764,0.76375,0.7639,1052499976.0
2007-11-05 13:47:00,0.7639,0.76405,0.76385,0.76405,972100000.0
2007-11-05 13:48:00,0.76405,0.76405,0.7638,0.764,1226500040.0
2007-11-05 13:49:00,0.76395,0.764,0.76395,0.764,801300020.0
2007-11-05 13:50:00,0.764,0.7641,0.76395,0.76395,2021900000.0
2007-11-05 13:51:00,0.76395,0.7641,0.76395,0.7641,405199994.0
2007-11-05 13:52:00,0.7641,0.7642,0.76405,0.7642,365000000.0
2007-11-05 13:53:00,0.7642,0.7645,0.764,0.76435,598300001.0
2007-11-05 13:54:00,0.76435,0.76445,0.76435,0.7644,881200006.0
2007-11-05 13:55:00,0.7644,0.76465,0.76425,0.76445,1383199965.0
2007-11-05 13:56:00,0.76445,0.7648,0.7644,0.7644,515000000.0
2007-11-05 13:57:00,0.76445,0.76445,0.76435,0.7644,1335399989.0
2007-11-05 13:58:00,0.7644,0.76445,0.7644,0.76445,725600000.0
2007-11-05 13:59:00,0.76445,0.76455,0.76435,0.76445,1032699991.0
2007-11-05 14:00:00,0.7645,0.76465,0.76445,0.76455,716799998.0
2007-11-05 14:01:00,0.76455,0.76455,0.76445,0.7645,1722599982.0
2007-11-05 14:02:00,0.7645,0.76465,0.76445,0.7646,696500000.0
2007-11-05 14:03:00,0.7646,0.7646,0.7644,0.76445,644900000.0
2007-11-05 14:04:00,0.7667,0.7667,0.7667,0.7667,1783100000.0
2007-11-05 14:05:00,0.7643,0.7643,0.76425,0.7643,1783100000.0
2007-11-05 14:06:00,0.7643,0.76455,0.76425,0.76455,1175999999.0
2007-11-05 14:07:00,0.76455,0.7646,0.76445,0.7646,1337000005.0
2007-11-05 14:08:00,0.76455,0.7646,0.7645,0.7645,963500000.0
2007-11-05 14:09:00,0.7645,0.7646,0.76435,0.7646,1798300009.0
2007-11-05 14:10:00,0.7646,0.7647,0.7645,0.7646,863200000.0
2007-11-05 14:11:00,0.7646,0.7647,0.7645,0.7646,1231200000.0
2007-11-05 14:12:00,0.7646,0.7646,0.7645,0.7645,1334400000.0
2007-11-05 14:13:00,0.7645,0.7646,0.7645,0.7645,1312000000.0
2007-11-05 14:14:00,0.7645,0.7651,0.76445,0.7648,1095900000.0
2007-11-05 14:15:00,0.7648,0.7658,0.7648,0.76575,1487600004.0
2007-11-05 14:16:00,0.76575,0.7662,0.76545,0.7661,1338000012.0
2007-11-05 14:17:00,0.7661,0.7662,0.766,0.766,479200000.0
2007-11-05 14:18:00,0.766,0.766,0.7657,0.7658,801400000.0
2007-11-05 14:19:00,0.7658,0.76585,0.76575,0.76575,453400000.0
2007-11-05 14:20:00,0.76575,0.7658,0.7657,0.7658,418600000.0
2007-11-05 14:21:00,0.7658,0.76595,0.76575,0.7658,408700000.0
2007-11-05 14:22:00,0.7658,0.76605,0.7657,0.766,252000000.0
2007-11-05 14:23:00,0.766,0.7661,0.76585,0.76595,319000000.0
2007-11-05 14:24:00,0.76595,0.76595,0.76585,0.76595,262500000.0
2007-11-05 14:25:00,0.76595,0.76595,0.76575,0.7659,589100000.0
2007-11-05 14:26:00,0.7659,0.7659,0.76565,0.7657,434900000.0
2007-11-05 14:27:00,0.7657,0.7657,0.7657,0.7657,706400000.0
2007-11-05 14:28:00,0.7657,0.7657,0.76555,0.76565,1433600000.0
2007-11-05 14:29:00,0.76565,0.7657,0.7656,0.76565,1067900000.0
2007-11-05 14:30:00,0.76565,0.7657,0.76555,0.7657,765600000.0
2007-11-05 14:31:00,0.7657,0.7657,0.76565,0.76565,388200000.0
2007-11-05 14:32:00,0.76565,0.7657,0.76545,0.76565,1697800000.0
2007-11-05 14:33:00,0.76565,0.7657,0.76565,0.7657,774700000.0
2007-11-05 14:34:00,0.7657,0.7657,0.7655,0.7656,634200000.0
2007-11-05 14:35:00,0.7656,0.7656,0.7655,0.7655,1245600000.0
2007-11-05 14:36:00,0.7655,0.7655,0.7654,0.7655,1269600000.0
2007-11-05 14:37:00,0.7655,0.76625,0.76545,0.7661,1205099985.0
2007-11-05 14:38:00,0.7662,0.76645,0.7661,0.7662,1290799999.0
2007-11-05 14:39:00,0.7662,0.76625,0.76615,0.76615,702100000.0
2007-11-05 14:40:00,0.7662,0.76665,0.7662,0.7665,544000000.0
2007-11-05 14:41:00,0.7665,0.7667,0.76625,0.7665,566400000.0
2007-11-05 14:42:00,0.7665,0.7665,0.7662,0.76625,944300005.0
2007-11-05 14:43:00,0.76625,0.76625,0.76625,0.76625,312000000.0
2007-11-05 14:44:00,0.76625,0.76635,0.76625,0.76635,434400000.0
2007-11-05 14:45:00,0.76635,0.76645,0.7662,0.7663,1013899999.0
2007-11-05 14:46:00,0.7663,0.7665,0.7662,0.7664,547401059.0
2007-11-05 14:47:00,0.7666,0.7668,0.7665,0.76675,225100000.0
2007-11-05 14:48:00,0.76675,0.767,0.76665,0.7667,1878500000.0
2007-11-05 14:49:00,0.7667,0.76675,0.7663,0.7664,547700000.0
2007-11-05 14:50:00,0.7664,0.7664,0.76635,0.7664,769900000.0
2007-11-05 14:51:00,0.7664,0.7666,0.76635,0.7665,593600000.0
2007-11-05 14:52:00,0.7665,0.76665,0.76645,0.7666,421600000.0
2007-11-05 14:53:00,0.7666,0.7666,0.76655,0.7666,795000000.0
2007-11-05 14:54:00,0.7666,0.7666,0.76655,0.7666,449600000.0
2007-11-05 14:55:00,0.7666,0.7666,0.7665,0.7665,552800000.0
2007-11-05 14:56:00,0.7665,0.7665,0.7664,0.7664,548800000.0
2007-11-05 14:57:00,0.7664,0.7665,0.76625,0.7664,1371500000.0
2007-11-05 14:58:00,0.7664,0.7665,0.7664,0.7665,297600000.0
2007-11-05 14:59:00,0.7665,0.7665,0.7663,0.7663,764400000.0
2007-11-05 15:00:00,0.7663,0.7666,0.7663,0.7663,1905000000.0
2007-11-05 15:01:00,0.7663,0.7672,0.7663,0.767,1160200002.0
2007-11-05 15:02:00,0.76695,0.7672,0.7665,0.767,1977999990.0
2007-11-05 15:03:00,0.76695,0.7671,0.76675,0.7669,1005500000.0
2007-11-05 15:04:00,0.7669,0.7669,0.76665,0.76665,1163800000.0
2007-11-05 15:05:00,0.76665,0.7669,0.76665,0.7668,1004000000.0
2007-11-05 15:06:00,0.7668,0.7668,0.76655,0.76655,1518400000.0
2007-11-05 15:07:00,0.76655,0.7667,0.76655,0.76665,1162400000.0
2007-11-05 15:08:00,0.76665,0.76665,0.76645,0.7666,611200000.0
2007-11-05 15:09:00,0.7666,0.7666,0.7663,0.7665,1176800000.0
2007-11-05 15:10:00,0.7665,0.7665,0.766,0.7661,1145600000.0
2007-11-05 15:11:00,0.7661,0.76635,0.766,0.7663,1399599998.0
2007-11-05 15:12:00,0.7663,0.7665,0.76625,0.7664,1468400000.0
2007-11-05 15:13:00,0.7664,0.7665,0.7663,0.76645,1684900000.0
2007-11-05 15:14:00,0.76645,0.7666,0.76635,0.7665,2058399963.0
2007-11-05 15:15:00,0.7665,0.7668,0.7664,0.76665,1175999993.0
2007-11-05 15:16:00,0.76665,0.7668,0.76665,0.7668,1199500000.0
2007-11-05 15:17:00,0.7668,0.7668,0.76645,0.76645,924900000.0
2007-11-05 15:18:00,0.7665,0.7665,0.7663,0.7664,1610300000.0
2007-11-05 15:19:00,0.76635,0.7665,0.76635,0.7664,1195200000.0
2007-11-05 15:20:00,0.7664,0.7664,0.7661,0.7662,793599997.0
2007-11-05 15:21:00,0.7662,0.7663,0.766,0.7663,789000001.0
2007-11-05 15:22:00,0.7663,0.7663,0.766,0.7661,823199997.0
2007-11-05 15:23:00,0.76605,0.7662,0.7659,0.7661,1170999991.0
2007-11-05 15:24:00,0.7661,0.7662,0.766,0.7662,529600000.0
2007-11-05 15:25:00,0.7662,0.7662,0.76615,0.7662,106200000.0
2007-11-05 15:26:00,0.7662,0.7663,0.7661,0.7662,375300001.0
2007-11-05 15:27:00,0.7662,0.7662,0.766,0.766,399800000.0
2007-11-05 15:28:00,0.76605,0.7661,0.76595,0.76605,414000001.0
2007-11-05 15:29:00,0.766,0.7662,0.766,0.7661,753299991.0
2007-11-05 15:30:00,0.7661,0.7662,0.766,0.766,416499996.0
2007-11-05 15:31:00,0.766,0.76625,0.766,0.7662,237400000.0
2007-11-05 15:32:00,0.7662,0.7662,0.7661,0.76615,636999988.0
2007-11-05 15:33:00,0.7661,0.76615,0.7657,0.7657,396899999.0
2007-11-05 15:34:00,0.7657,0.7662,0.7656,0.7656,1363699994.0
2007-11-05 15:35:00,0.7656,0.7657,0.7654,0.7656,716100001.0
2007-11-05 15:36:00,0.7656,0.76605,0.7655,0.766,734999997.0
2007-11-05 15:37:00,0.766,0.766,0.7657,0.76585,483100000.0
2007-11-05 15:38:00,0.7659,0.7659,0.7656,0.7656,763000008.0
2007-11-05 15:39:00,0.7656,0.7657,0.7656,0.76565,396000009.0
2007-11-05 15:40:00,0.7657,0.7657,0.7655,0.76565,1382699992.0
2007-11-05 15:41:00,0.76565,0.766,0.7656,0.76595,955400000.0
2007-11-05 15:42:00,0.76595,0.767,0.7659,0.7669,711499990.0
2007-11-05 15:43:00,0.7668,0.76685,0.7664,0.76645,759200008.0
2007-11-05 15:44:00,0.76645,0.7666,0.76645,0.7665,494300000.0
2007-11-05 15:45:00,0.7665,0.76655,0.7665,0.76655,220800000.0
2007-11-05 15:46:00,0.76655,0.7667,0.7665,0.7667,390400000.0
2007-11-05 15:47:00,0.7667,0.7671,0.7666,0.7671,1345900006.0
2007-11-05 15:48:00,0.7671,0.7673,0.767,0.7673,565599999.0
2007-11-05 15:49:00,0.7673,0.7675,0.7672,0.7673,373600000.0
2007-11-05 15:50:00,0.7673,0.7673,0.767,0.767,262400000.0
2007-11-05 15:51:00,0.767,0.7673,0.767,0.7672,279200000.0
2007-11-05 15:52:00,0.7672,0.7675,0.7672,0.7673,200000000.0
2007-11-05 15:53:00,0.7673,0.7673,0.7668,0.7671,273900000.0
2007-11-05 15:54:00,0.7671,0.7673,0.7669,0.76705,276000000.0
2007-11-05 15:55:00,0.7671,0.76735,0.7671,0.7673,173200000.0
2007-11-05 15:56:00,0.7673,0.7673,0.76715,0.76725,218400000.0
2007-11-05 15:57:00,0.76725,0.7674,0.7672,0.76735,281400000.0
2007-11-05 15:58:00,0.76735,0.7676,0.7673,0.7676,450999999.0
2007-11-05 15:59:00,0.7676,0.76765,0.7675,0.7675,330400000.0
2007-11-05 16:00:00,0.7675,0.76765,0.7674,0.7674,373600000.0
2007-11-05 16:01:00,0.7674,0.7674,0.7673,0.7673,115200000.0
2007-11-05 16:02:00,0.7673,0.7673,0.76725,0.7673,90400000.0
2007-11-05 16:03:00,0.7673,0.76745,0.76725,0.76725,203100000.0
2007-11-05 16:04:00,0.76725,0.7675,0.76725,0.76745,254400000.0
2007-11-05 16:05:00,0.76745,0.7676,0.76745,0.76755,226900000.0
2007-11-05 16:06:00,0.76755,0.76755,0.76735,0.7674,81600000.0
2007-11-05 16:07:00,0.7674,0.7674,0.76705,0.76705,90800000.0
2007-11-05 16:08:00,0.76705,0.76705,0.7665,0.7666,296800000.0
2007-11-05 16:09:00,0.7666,0.767,0.76655,0.767,264800000.0
2007-11-05 16:10:00,0.767,0.7671,0.76675,0.7669,327200000.0
2007-11-05 16:11:00,0.7669,0.767,0.7669,0.767,126600000.0
2007-11-05 16:12:00,0.767,0.767,0.7668,0.7669,201600000.0
2007-11-05 16:13:00,0.7669,0.76705,0.76685,0.76695,178200000.0
2007-11-05 16:14:00,0.76695,0.76705,0.76695,0.76705,58400000.0
2007-11-05 16:15:00,0.76705,0.76705,0.7665,0.7665,126300000.0
2007-11-05 16:16:00,0.7665,0.7666,0.76635,0.76645,356199998.0
2007-11-05 16:17:00,0.76645,0.76665,0.76635,0.76665,346699999.0
2007-11-05 16:18:00,0.76665,0.76665,0.7666,0.76665,83700000.0
2007-11-05 16:19:00,0.76665,0.76665,0.76665,0.76665,36800000.0
2007-11-05 16:20:00,0.76665,0.76665,0.76655,0.7666,142100000.0
2007-11-05 16:21:00,0.7666,0.7666,0.7665,0.76655,144800000.0
2007-11-05 16:22:00,0.76655,0.7667,0.7665,0.7666,96300000.0
2007-11-05 16:23:00,0.7666,0.7666,0.7665,0.7665,152000000.0
2007-11-05 16:24:00,0.7665,0.7666,0.7665,0.7666,93600000.0
2007-11-05 16:25:00,0.7666,0.76665,0.7665,0.76655,207800000.0
2007-11-05 16:26:00,0.76655,0.7666,0.76645,0.7665,131200000.0
2007-11-05 16:27:00,0.7665,0.7665,0.7663,0.7663,81600000.0
2007-11-05 16:28:00,0.7663,0.7664,0.76615,0.76625,223200000.0
2007-11-05 16:29:00,0.76625,0.76635,0.76605,0.7662,188700000.0
2007-11-05 16:30:00,0.7662,0.7662,0.766,0.7661,229600000.0
2007-11-05 16:31:00,0.7661,0.7661,0.7659,0.766,284700000.0
2007-11-05 16:32:00,0.766,0.7661,0.7659,0.76605,156000000.0
2007-11-05 16:33:00,0.76605,0.7661,0.7658,0.7658,294400000.0
2007-11-05 16:34:00,0.76575,0.76595,0.7656,0.76595,302400000.0
2007-11-05 16:35:00,0.76595,0.7665,0.76595,0.7665,238600000.0
2007-11-05 16:36:00,0.7665,0.7665,0.7664,0.7665,172200000.0
2007-11-05 16:37:00,0.7666,0.7671,0.7666,0.767,307200000.0
2007-11-05 16:38:00,0.767,0.7673,0.767,0.7672,344700002.0
2007-11-05 16:39:00,0.7672,0.7673,0.76715,0.7673,304799998.0
2007-11-05 16:40:00,0.7673,0.76745,0.7672,0.76735,310400000.0
2007-11-05 16:41:00,0.76735,0.7674,0.7673,0.7673,200000000.0
2007-11-05 16:42:00,0.7673,0.76735,0.7672,0.76725,431500000.0
2007-11-05 16:43:00,0.76725,0.76725,0.767,0.767,283200003.0
2007-11-05 16:44:00,0.767,0.767,0.7667,0.76675,406100000.0
2007-11-05 16:45:00,0.7668,0.7669,0.7668,0.7669,112900000.0
2007-11-05 16:46:00,0.7669,0.7675,0.76685,0.7675,144400000.0
2007-11-05 16:47:00,0.7677,0.7681,0.7677,0.768,435300000.0
2007-11-05 16:48:00,0.768,0.768,0.76785,0.76785,106600000.0
2007-11-05 16:49:00,0.76785,0.76805,0.76785,0.768,268100000.0
2007-11-05 16:50:00,0.768,0.768,0.7666,0.7666,422500000.0
2007-11-05 16:51:00,0.7666,0.7667,0.7663,0.7666,630400000.0
2007-11-05 16:52:00,0.7666,0.7669,0.7666,0.76685,413100000.0
2007-11-05 16:53:00,0.76685,0.7672,0.76685,0.7672,219200000.0
2007-11-05 16:54:00,0.7672,0.7673,0.7672,0.7672,420000000.0
2007-11-05 16:55:00,0.7672,0.7675,0.7672,0.7675,523200000.0
2007-11-05 16:56:00,0.7675,0.768,0.7675,0.76795,472800000.0
2007-11-05 16:57:00,0.76795,0.7681,0.7674,0.7675,452000000.0
2007-11-05 16:58:00,0.7675,0.7675,0.76695,0.7674,912800014.0
2007-11-05 16:59:00,0.7674,0.7674,0.76735,0.76735,171200000.0
2007-11-05 17:00:00,0.76735,0.7674,0.76725,0.7674,152800000.0
2007-11-05 17:01:00,0.7674,0.768,0.7665,0.76775,528400000.0
2007-11-05 17:02:00,0.76775,0.76785,0.7676,0.7676,475000000.0
2007-11-05 17:03:00,0.7676,0.768,0.7675,0.76755,257400000.0
2007-11-05 17:04:00,0.76755,0.7676,0.7674,0.7674,381300000.0
2007-11-05 17:05:00,0.7674,0.7674,0.7666,0.767,513299997.0
2007-11-05 17:06:00,0.767,0.7675,0.767,0.7675,561300000.0
2007-11-05 17:07:00,0.7675,0.7677,0.7675,0.7675,369800000.0
2007-11-05 17:08:00,0.7675,0.7675,0.76725,0.7673,374400000.0
2007-11-05 17:09:00,0.7673,0.7676,0.7672,0.7672,443700001.0
2007-11-05 17:10:00,0.76725,0.76755,0.76725,0.7675,238000000.0
2007-11-05 17:11:00,0.7675,0.7675,0.7671,0.7671,358500000.0
2007-11-05 17:12:00,0.7671,0.7675,0.7671,0.7675,477400001.0
2007-11-05 17:13:00,0.7675,0.7675,0.76715,0.76715,346100001.0
2007-11-05 17:14:00,0.76715,0.7673,0.7671,0.76725,240400000.0
2007-11-05 17:15:00,0.7672,0.76735,0.767,0.76725,351599999.0
2007-11-05 17:16:00,0.76725,0.7675,0.7672,0.7672,234100000.0
2007-11-05 17:17:00,0.7672,0.7672,0.76695,0.767,265600001.0
2007-11-05 17:18:00,0.767,0.767,0.76665,0.76675,109000000.0
2007-11-05 17:19:00,0.76675,0.76675,0.76655,0.7667,458900006.0
2007-11-05 17:20:00,0.7666,0.76695,0.7666,0.76695,83200000.0
2007-11-05 17:21:00,0.76695,0.7672,0.76685,0.76715,255900000.0
2007-11-05 17:22:00,0.76715,0.7673,0.7671,0.76715,127300000.0
2007-11-05 17:23:00,0.76715,0.76715,0.76685,0.76715,240800000.0
2007-11-05 17:24:00,0.76715,0.7673,0.7671,0.7673,194500000.0
2007-11-05 17:25:00,0.7673,0.7675,0.7672,0.76725,135200000.0
2007-11-05 17:26:00,0.76725,0.7673,0.7672,0.7673,176200000.0
2007-11-05 17:27:00,0.7673,0.7674,0.7672,0.7674,225600000.0
2007-11-05 17:28:00,0.7674,0.7676,0.7674,0.76745,256000000.0
2007-11-05 17:29:00,0.76745,0.7675,0.7669,0.767,801600000.0
2007-11-05 17:30:00,0.767,0.76735,0.7668,0.76695,434800000.0
2007-11-05 17:31:00,0.76695,0.76695,0.7666,0.7666,389600000.0
2007-11-05 17:32:00,0.7666,0.76675,0.7666,0.7667,272800000.0
2007-11-05 17:33:00,0.7667,0.7668,0.76665,0.76675,331100002.0
2007-11-05 17:34:00,0.7668,0.7669,0.7667,0.7667,321400000.0
2007-11-05 17:35:00,0.7667,0.7667,0.7666,0.7667,267200000.0
2007-11-05 17:36:00,0.7667,0.7671,0.76655,0.7669,417600000.0
2007-11-05 17:37:00,0.7669,0.7669,0.76665,0.7667,203200000.0
2007-11-05 17:38:00,0.7667,0.7672,0.76665,0.76705,451200000.0
2007-11-05 17:39:00,0.76705,0.76705,0.76675,0.76675,276000000.0
2007-11-05 17:40:00,0.7668,0.7669,0.7667,0.76685,337800000.0
2007-11-05 17:41:00,0.76685,0.76715,0.76675,0.7671,292800000.0
2007-11-05 17:42:00,0.7671,0.7674,0.7671,0.76725,464199999.0
2007-11-05 17:43:00,0.76725,0.7675,0.7672,0.7674,460100000.0
2007-11-05 17:44:00,0.7674,0.7677,0.7674,0.7675,464700000.0
2007-11-05 17:45:00,0.7675,0.7678,0.7675,0.7676,597000000.0
2007-11-05 17:46:00,0.7676,0.7678,0.7675,0.7678,117600000.0
2007-11-05 17:47:00,0.7678,0.7679,0.76775,0.7679,231200000.0
2007-11-05 17:48:00,0.7679,0.7679,0.7678,0.7679,273700000.0
2007-11-05 17:49:00,0.7679,0.7682,0.7678,0.76785,464000000.0
2007-11-05 17:50:00,0.76785,0.7679,0.76745,0.7676,238000000.0
2007-11-05 17:51:00,0.7676,0.76765,0.7675,0.76765,245600000.0
2007-11-05 17:52:00,0.76765,0.7677,0.7676,0.7676,213600000.0
2007-11-05 17:53:00,0.7676,0.768,0.7675,0.76775,391200000.0
2007-11-05 17:54:00,0.76775,0.768,0.76775,0.76795,140300000.0
2007-11-05 17:55:00,0.76795,0.76795,0.76775,0.7679,176800000.0
2007-11-05 17:56:00,0.7679,0.76795,0.7676,0.76785,285900000.0
2007-11-05 17:57:00,0.76785,0.76785,0.76735,0.76735,172000000.0
2007-11-05 17:58:00,0.76735,0.76735,0.7671,0.7671,175000000.0
2007-11-05 17:59:00,0.7671,0.7671,0.76695,0.76695,178200000.0
2007-11-05 18:00:00,0.767,0.7671,0.7669,0.76695,397300003.0
2007-11-05 18:01:00,0.76705,0.76705,0.7669,0.767,172600000.0
2007-11-05 18:02:00,0.767,0.7672,0.7669,0.7672,209600001.0
2007-11-05 18:03:00,0.7672,0.7676,0.76695,0.7675,303700000.0
2007-11-05 18:04:00,0.7675,0.7676,0.76715,0.7675,255900000.0
2007-11-05 18:05:00,0.7675,0.7676,0.7671,0.7675,294400000.0
2007-11-05 18:06:00,0.7675,0.7675,0.76715,0.76715,309700000.0
2007-11-05 18:07:00,0.76715,0.7672,0.7671,0.7671,205600000.0
2007-11-05 18:08:00,0.7671,0.76715,0.7671,0.7671,308800000.0
2007-11-05 18:09:00,0.7671,0.7674,0.7671,0.7673,304400000.0
2007-11-05 18:10:00,0.7673,0.7673,0.76705,0.76705,392400006.0
2007-11-05 18:11:00,0.76705,0.7671,0.76685,0.7669,549500001.0
2007-11-05 18:12:00,0.7669,0.7671,0.76675,0.76685,514100003.0
2007-11-05 18:13:00,0.76685,0.7669,0.7668,0.76685,233200000.0
2007-11-05 18:14:00,0.7668,0.7669,0.7668,0.7669,169600000.0
2007-11-05 18:15:00,0.7669,0.7669,0.7667,0.7667,106400000.0
2007-11-05 18:16:00,0.7667,0.7668,0.7666,0.7667,82400000.0
2007-11-05 18:17:00,0.7667,0.7668,0.76665,0.7667,113600000.0
2007-11-05 18:18:00,0.7667,0.7668,0.76665,0.7667,427200000.0
2007-11-05 18:19:00,0.7667,0.7669,0.7667,0.7669,252000000.0
2007-11-05 18:20:00,0.7669,0.7669,0.7667,0.7669,228800000.0
2007-11-05 18:21:00,0.7669,0.7669,0.7668,0.7668,547200000.0
2007-11-05 18:22:00,0.7668,0.7668,0.7666,0.7667,468500000.0
2007-11-05 18:23:00,0.7667,0.767,0.7666,0.7669,308000000.0
2007-11-05 18:24:00,0.7669,0.767,0.76685,0.7669,252300000.0
2007-11-05 18:25:00,0.7669,0.767,0.76665,0.76665,411900000.0
2007-11-05 18:26:00,0.7667,0.7667,0.7666,0.7666,332700000.0
2007-11-05 18:27:00,0.7666,0.7666,0.76655,0.7666,137700000.0
2007-11-05 18:28:00,0.7666,0.7666,0.76655,0.7666,115200000.0
2007-11-05 18:29:00,0.7666,0.76665,0.7665,0.7666,250800000.0
2007-11-05 18:30:00,0.7666,0.76675,0.7666,0.76675,220600000.0
2007-11-05 18:31:00,0.76675,0.7669,0.7667,0.76675,114600000.0
2007-11-05 18:32:00,0.76675,0.7669,0.76675,0.7669,123000000.0
2007-11-05 18:33:00,0.7669,0.7671,0.7669,0.767,253600000.0
2007-11-05 18:34:00,0.767,0.767,0.76695,0.76695,116000000.0
2007-11-05 18:35:00,0.767,0.767,0.7667,0.7667,269600000.0
2007-11-05 18:36:00,0.7667,0.7668,0.7666,0.7667,652800000.0
2007-11-05 18:37:00,0.7667,0.7667,0.76665,0.7667,550000000.0
2007-11-05 18:38:00,0.7667,0.7667,0.7666,0.76665,432000000.0
2007-11-05 18:39:00,0.76665,0.7667,0.76665,0.76665,104000000.0
2007-11-05 18:40:00,0.76665,0.7669,0.76665,0.7669,460900001.0
2007-11-05 18:41:00,0.7668,0.767,0.7668,0.7669,344000000.0
2007-11-05 18:42:00,0.7669,0.767,0.7666,0.7668,320900000.0
2007-11-05 18:43:00,0.7668,0.767,0.7668,0.767,180800000.0
2007-11-05 18:44:00,0.767,0.7672,0.767,0.767,552800000.0
2007-11-05 18:45:00,0.767,0.7672,0.76695,0.767,755200000.0
2007-11-05 18:46:00,0.767,0.7672,0.7667,0.7667,692100000.0
2007-11-05 18:47:00,0.7667,0.76695,0.7667,0.7668,742199999.0
2007-11-05 18:48:00,0.7668,0.7669,0.76675,0.7668,659900000.0
2007-11-05 18:49:00,0.7668,0.7668,0.7667,0.7668,363200000.0
2007-11-05 18:50:00,0.7669,0.7669,0.76675,0.7668,720200000.0
2007-11-05 18:51:00,0.7668,0.7668,0.76665,0.7668,815300000.0
2007-11-05 18:52:00,0.7668,0.7668,0.7667,0.7668,944000000.0
2007-11-05 18:53:00,0.7668,0.7668,0.7667,0.7668,280800000.0
2007-11-05 18:54:00,0.7668,0.7668,0.7666,0.7668,824200018.0
2007-11-05 18:55:00,0.7668,0.7668,0.7668,0.7668,784000000.0
2007-11-05 18:56:00,0.7668,0.7668,0.7667,0.7668,553300000.0
2007-11-05 18:57:00,0.7668,0.7668,0.76665,0.7668,152000000.0
2007-11-05 18:58:00,0.7668,0.7668,0.76655,0.7668,651699995.0
2007-11-05 18:59:00,0.7668,0.7668,0.76665,0.76665,312399991.0
2007-11-05 19:00:00,0.76665,0.7672,0.76665,0.7672,404199999.0
2007-11-05 19:01:00,0.7672,0.7672,0.7671,0.7672,178400000.0
2007-11-05 19:02:00,0.7672,0.7673,0.76715,0.7672,208800000.0
2007-11-05 19:03:00,0.7672,0.7672,0.76715,0.7672,212400000.0
2007-11-05 19:04:00,0.7672,0.7673,0.76715,0.7672,329600000.0
2007-11-05 19:05:00,0.7672,0.7672,0.7668,0.76695,144800000.0
2007-11-05 19:06:00,0.76695,0.76695,0.7668,0.76695,124000000.0
2007-11-05 19:07:00,0.76695,0.76695,0.76685,0.76685,108000000.0
2007-11-05 19:08:00,0.76685,0.76685,0.7668,0.76685,159800000.0
2007-11-05 19:09:00,0.76685,0.76695,0.7668,0.76685,126300000.0
2007-11-05 19:10:00,0.76685,0.7669,0.76675,0.7669,391999996.0
2007-11-05 19:11:00,0.7669,0.7671,0.7669,0.7671,107200000.0
2007-11-05 19:12:00,0.7671,0.7672,0.76705,0.7671,140600000.0
2007-11-05 19:13:00,0.7671,0.7671,0.767,0.7671,98400000.0
2007-11-05 19:14:00,0.7671,0.7671,0.7669,0.7669,114000000.0
2007-11-05 19:15:00,0.7669,0.7669,0.7668,0.7669,88000000.0
2007-11-05 19:16:00,0.7669,0.7669,0.76675,0.7669,211000000.0
2007-11-05 19:17:00,0.7669,0.7669,0.7668,0.7669,77600000.0
2007-11-05 19:18:00,0.7669,0.7669,0.7668,0.7669,84000000.0
2007-11-05 19:19:00,0.7669,0.7669,0.7668,0.7669,101600000.0
2007-11-05 19:20:00,0.7669,0.7669,0.7668,0.7669,83200000.0
2007-11-05 19:21:00,0.7669,0.7669,0.7668,0.7669,67800000.0
2007-11-05 19:22:00,0.7669,0.7669,0.7668,0.7669,87700000.0
2007-11-05 19:23:00,0.7669,0.7669,0.7668,0.7668,83200000.0
2007-11-05 19:24:00,0.7668,0.7668,0.7668,0.7668,166800000.0
2007-11-05 19:25:00,0.7668,0.7668,0.76665,0.7668,127400000.0
2007-11-05 19:26:00,0.7668,0.7668,0.76665,0.7668,118200000.0
2007-11-05 19:27:00,0.7668,0.7668,0.7666,0.76665,115300000.0
2007-11-05 19:28:00,0.7666,0.7669,0.7666,0.7668,144500000.0
2007-11-05 19:29:00,0.7668,0.7668,0.7667,0.7667,239200000.0
2007-11-05 19:30:00,0.7667,0.7668,0.76665,0.7668,163900001.0
2007-11-05 19:31:00,0.7668,0.7669,0.76665,0.7668,344599993.0
2007-11-05 19:32:00,0.7668,0.7668,0.76675,0.7668,126400000.0
2007-11-05 19:33:00,0.76675,0.7668,0.7667,0.7668,156000000.0
2007-11-05 19:34:00,0.7668,0.7668,0.76675,0.76675,146400000.0
2007-11-05 19:35:00,0.7668,0.7668,0.76675,0.7668,85600000.0
2007-11-05 19:36:00,0.76675,0.7668,0.76665,0.7668,151400001.0
2007-11-05 19:37:00,0.7668,0.7669,0.76665,0.7669,415800000.0
2007-11-05 19:38:00,0.7669,0.7672,0.7669,0.7672,175200000.0
2007-11-05 19:39:00,0.7672,0.7672,0.7671,0.7671,53200000.0
2007-11-05 19:40:00,0.76705,0.7672,0.76705,0.7672,252000000.0
2007-11-05 19:41:00,0.7672,0.7673,0.7672,0.7673,114400000.0
2007-11-05 19:42:00,0.7673,0.7673,0.76725,0.7673,64900000.0
2007-11-05 19:43:00,0.7673,0.7673,0.76725,0.76725,34200000.0
2007-11-05 19:44:00,0.76725,0.76725,0.76715,0.76715,40700000.0
2007-11-05 19:45:00,0.76715,0.7673,0.76715,0.7673,146200000.0
2007-11-05 19:46:00,0.7673,0.7673,0.76725,0.76725,125600000.0
2007-11-05 19:47:00,0.76735,0.76775,0.76735,0.7677,110400000.0
2007-11-05 19:48:00,0.7676,0.7678,0.76745,0.7678,205800000.0
2007-11-05 19:49:00,0.76785,0.768,0.7674,0.76745,169900000.0
2007-11-05 19:50:00,0.7674,0.76745,0.767,0.76725,195000000.0
2007-11-05 19:51:00,0.76725,0.7673,0.7671,0.7673,100800000.0
2007-11-05 19:52:00,0.7673,0.7673,0.7673,0.7673,36000000.0
2007-11-05 19:53:00,0.7673,0.7673,0.7673,0.7673,28800000.0
2007-11-05 19:54:00,0.7672,0.7672,0.76705,0.76705,94400000.0
2007-11-05 19:55:00,0.76705,0.7673,0.767,0.767,263800000.0
2007-11-05 19:56:00,0.767,0.767,0.7668,0.7669,338300000.0
2007-11-05 19:57:00,0.7669,0.7669,0.7668,0.7669,287700000.0
2007-11-05 19:58:00,0.7669,0.767,0.7668,0.7669,233400000.0
2007-11-05 19:59:00,0.7669,0.7672,0.7668,0.7672,166400000.0
2007-11-05 20:00:00,0.7672,0.76775,0.7672,0.7675,216100000.0
2007-11-05 20:01:00,0.7675,0.7675,0.76745,0.76745,140800000.0
2007-11-05 20:02:00,0.76745,0.76795,0.76735,0.7679,348500000.0
2007-11-05 20:03:00,0.7679,0.7685,0.7679,0.76825,466900000.0
2007-11-05 20:04:00,0.76825,0.76885,0.76825,0.7688,351600000.0
2007-11-05 20:05:00,0.7688,0.76945,0.76875,0.76905,602200000.0
2007-11-05 20:06:00,0.76905,0.76905,0.76815,0.7688,462200000.0
2007-11-05 20:07:00,0.7688,0.7688,0.76865,0.76875,290400000.0
2007-11-05 20:08:00,0.76875,0.76895,0.76865,0.76875,308900000.0
2007-11-05 20:09:00,0.76875,0.7688,0.7686,0.7686,545400000.0
2007-11-05 20:10:00,0.76865,0.76865,0.76815,0.7684,409500005.0
2007-11-05 20:11:00,0.7684,0.7684,0.76785,0.7681,387700000.0
2007-11-05 20:12:00,0.7681,0.7681,0.7681,0.7681,62400000.0
2007-11-05 20:13:00,0.7681,0.76815,0.76805,0.76805,120000000.0
2007-11-05 20:14:00,0.76805,0.76805,0.76785,0.76795,353500000.0
2007-11-05 20:15:00,0.76795,0.76795,0.76735,0.76745,130000000.0
2007-11-05 20:16:00,0.76745,0.76765,0.76735,0.76765,124300000.0
2007-11-05 20:17:00,0.76765,0.76775,0.76755,0.76765,116500000.0
2007-11-05 20:18:00,0.76765,0.7677,0.7676,0.7676,164700000.0
2007-11-05 20:19:00,0.7676,0.7678,0.7676,0.7678,226900000.0
2007-11-05 20:20:00,0.7678,0.7678,0.76755,0.7676,235200000.0
2007-11-05 20:21:00,0.7676,0.7676,0.7676,0.7676,99200000.0
2007-11-05 20:22:00,0.7676,0.7676,0.767,0.767,167600000.0
2007-11-05 20:23:00,0.767,0.76755,0.767,0.76755,419900000.0
2007-11-05 20:24:00,0.76755,0.7678,0.76755,0.7678,124800000.0
2007-11-05 20:25:00,0.7678,0.7678,0.7676,0.7676,106900000.0
2007-11-05 20:26:00,0.7676,0.76785,0.7676,0.76775,109026000.0
2007-11-05 20:27:00,0.76775,0.7679,0.76765,0.7679,161278000.0
2007-11-05 20:28:00,0.7679,0.768,0.76775,0.76795,305100000.0
2007-11-05 20:29:00,0.768,0.76835,0.76795,0.7681,319700000.0
2007-11-05 20:30:00,0.7681,0.7681,0.76805,0.76805,164600000.0
2007-11-05 20:31:00,0.76805,0.76805,0.7679,0.76805,250300000.0
2007-11-05 20:32:00,0.76805,0.76805,0.76795,0.768,243100000.0
2007-11-05 20:33:00,0.768,0.768,0.76775,0.768,128000000.0
2007-11-05 20:34:00,0.768,0.768,0.76775,0.768,176700000.0
2007-11-05 20:35:00,0.768,0.7684,0.7678,0.7684,274900000.0
2007-11-05 20:36:00,0.7684,0.7684,0.76815,0.76825,297000008.0
2007-11-05 20:37:00,0.76825,0.7683,0.76815,0.76815,143200000.0
2007-11-05 20:38:00,0.76815,0.7682,0.7679,0.768,295699999.0
2007-11-05 20:39:00,0.768,0.7682,0.768,0.76815,362900000.0
2007-11-05 20:40:00,0.76815,0.7682,0.76815,0.7682,108000000.0
2007-11-05 20:41:00,0.7682,0.7682,0.76815,0.76815,245800000.0
2007-11-05 20:42:00,0.76815,0.7682,0.76795,0.76815,195400000.0
2007-11-05 20:43:00,0.76815,0.7682,0.76815,0.7682,197800000.0
2007-11-05 20:44:00,0.7682,0.7682,0.76815,0.76815,223200000.0
2007-11-05 20:45:00,0.76815,0.76815,0.76805,0.76815,272800000.0
2007-11-05 20:46:00,0.76815,0.76815,0.76805,0.76815,129200001.0
2007-11-05 20:47:00,0.76815,0.76815,0.7681,0.7681,88600000.0
2007-11-05 20:48:00,0.7681,0.76815,0.7681,0.7681,66100000.0
2007-11-05 20:49:00,0.7681,0.76845,0.7681,0.7684,317200000.0
2007-11-05 20:50:00,0.7684,0.7684,0.76815,0.76815,288800000.0
2007-11-05 20:51:00,0.76815,0.76815,0.76815,0.76815,97800000.0
2007-11-05 20:52:00,0.76815,0.76825,0.7681,0.7681,160600000.0
2007-11-05 20:53:00,0.7681,0.76815,0.76805,0.76815,144500000.0
2007-11-05 20:54:00,0.76815,0.76815,0.76795,0.76805,260000000.0
2007-11-05 20:55:00,0.76805,0.7681,0.76795,0.76795,231600000.0
2007-11-05 20:56:00,0.76795,0.7681,0.76795,0.76805,247200000.0
2007-11-05 20:57:00,0.76805,0.7682,0.768,0.7682,412600000.0
2007-11-05 20:58:00,0.7682,0.7682,0.76815,0.7682,73600000.0
2007-11-05 20:59:00,0.7682,0.7683,0.768,0.7682,236800000.0
2007-11-05 21:00:00,0.7682,0.7684,0.7682,0.7683,308000000.0
2007-11-05 21:01:00,0.7683,0.7683,0.7682,0.76825,270400000.0
2007-11-05 21:02:00,0.76825,0.7683,0.7682,0.7682,178300000.0
2007-11-05 21:03:00,0.76825,0.7684,0.7682,0.76835,138900000.0
2007-11-05 21:04:00,0.76835,0.76835,0.7682,0.76835,113800000.0
2007-11-05 21:05:00,0.76835,0.76835,0.7683,0.76835,21900000.0
2007-11-05 21:06:00,0.76835,0.76835,0.7682,0.7683,61400000.0
2007-11-05 21:07:00,0.7683,0.76835,0.7681,0.76835,17500000.0
2007-11-05 21:08:00,0.76835,0.76835,0.7682,0.7682,25800000.0
2007-11-05 21:09:00,0.7682,0.7682,0.7679,0.7679,559300000.0
2007-11-05 21:10:00,0.7679,0.76815,0.7679,0.76805,386400002.0
2007-11-05 21:11:00,0.76815,0.76835,0.76815,0.76835,521400000.0
2007-11-05 21:12:00,0.76835,0.76835,0.7683,0.76835,38000000.0
2007-11-05 21:13:00,0.76835,0.7684,0.7683,0.7684,32700000.0
2007-11-05 21:14:00,0.7684,0.7684,0.7683,0.7684,143200000.0
2007-11-05 21:15:00,0.7684,0.7684,0.7684,0.7684,52800000.0
2007-11-05 21:16:00,0.7684,0.7684,0.76835,0.7684,56800000.0
2007-11-05 21:17:00,0.7684,0.7684,0.7683,0.7684,52600000.0
2007-11-05 21:18:00,0.7684,0.7684,0.76835,0.7684,104900000.0
2007-11-05 21:19:00,0.7684,0.7684,0.76835,0.7684,44400000.0
2007-11-05 21:20:00,0.7684,0.76865,0.7684,0.76865,13500000.0
2007-11-05 21:21:00,0.7684,0.7684,0.76825,0.76825,155300000.0
2007-11-05 21:22:00,0.76825,0.7684,0.76815,0.76835,438299999.0
2007-11-05 21:23:00,0.76835,0.7684,0.76825,0.7684,284700001.0
2007-11-05 21:24:00,0.7684,0.7684,0.76835,0.7684,278399998.0
2007-11-05 21:25:00,0.7684,0.7684,0.7684,0.7684,164800000.0
2007-11-05 21:26:00,0.7684,0.76845,0.7682,0.7682,283100000.0
2007-11-05 21:27:00,0.76815,0.7682,0.768,0.7682,230300000.0
2007-11-05 21:28:00,0.7682,0.7683,0.7681,0.76825,273300000.0
2007-11-05 21:29:00,0.76825,0.76835,0.76825,0.76825,308800000.0
2007-11-05 21:30:00,0.76825,0.76835,0.76825,0.76825,371900016.0
2007-11-05 21:31:00,0.76825,0.76825,0.7682,0.76825,378400018.0
2007-11-05 21:32:00,0.76825,0.76825,0.7682,0.76825,409000000.0
2007-11-05 21:33:00,0.76825,0.76845,0.76825,0.7683,272000000.0
2007-11-05 21:34:00,0.7683,0.7683,0.76815,0.7683,360700005.0
2007-11-05 21:35:00,0.7683,0.76835,0.76825,0.76835,186299999.0
2007-11-05 21:36:00,0.76835,0.76835,0.76835,0.76835,152800000.0
2007-11-05 21:37:00,0.76835,0.76835,0.7683,0.76835,113000000.0
2007-11-05 21:38:00,0.76835,0.76835,0.7683,0.76835,85600000.0
2007-11-05 21:39:00,0.76835,0.76835,0.7683,0.76835,253600000.0
2007-11-05 21:40:00,0.76835,0.76835,0.76835,0.76835,69600000.0
2007-11-05 21:41:00,0.76835,0.76835,0.76835,0.76835,48000000.0
2007-11-05 21:42:00,0.76835,0.76835,0.7683,0.7683,96000000.0
2007-11-05 21:43:00,0.7683,0.7683,0.7683,0.7683,86400000.0
2007-11-05 21:44:00,0.7683,0.7683,0.76825,0.7683,109600000.0
2007-11-05 21:45:00,0.76825,0.7683,0.76825,0.7683,182900002.0
2007-11-05 21:46:00,0.7683,0.76835,0.76815,0.76835,135000000.0
2007-11-05 21:47:00,0.76835,0.76835,0.76825,0.76835,151199999.0
2007-11-05 21:48:00,0.76835,0.76845,0.76825,0.76845,470400000.0
2007-11-05 21:49:00,0.76845,0.76845,0.7683,0.7683,204000000.0
2007-11-05 21:50:00,0.76835,0.76835,0.76825,0.76835,144478133.0
2007-11-05 21:51:00,0.76835,0.76835,0.76835,0.76835,168000000.0
2007-11-05 21:52:00,0.76835,0.76835,0.76825,0.76835,160898319.0
2007-11-05 21:53:00,0.76835,0.76835,0.7682,0.7682,227099994.0
2007-11-05 21:54:00,0.7682,0.7682,0.76805,0.7681,95100000.0
2007-11-05 21:55:00,0.7681,0.76815,0.76795,0.76795,246199998.0
2007-11-05 21:56:00,0.7681,0.76815,0.76805,0.76805,265600000.0
2007-11-05 21:57:00,0.76805,0.76805,0.76805,0.76805,107200000.0
2007-11-05 21:58:00,0.76805,0.76825,0.76805,0.76825,207100000.0
2007-11-05 21:59:00,0.76825,0.7683,0.7681,0.7683,367998322.0
2007-11-05 22:00:00,0.7683,0.7683,0.76825,0.76825,111258067.0
2007-11-05 22:01:00,0.76815,0.76825,0.76815,0.76825,149781558.0
2007-11-05 22:02:00,0.76815,0.76825,0.76815,0.76825,234178236.0
2007-11-05 22:03:00,0.76815,0.76825,0.76815,0.76825,240779882.0
2007-11-05 22:04:00,0.76825,0.76835,0.7682,0.76825,259400000.0
2007-11-05 22:05:00,0.76815,0.7684,0.76815,0.76835,137099998.0
2007-11-05 22:06:00,0.76835,0.76855,0.7683,0.76855,139400000.0
2007-11-05 22:07:00,0.76855,0.76855,0.7685,0.76855,232000000.0
2007-11-05 22:08:00,0.76855,0.7692,0.76855,0.769,400700000.0
2007-11-05 22:09:00,0.769,0.7693,0.769,0.76905,327400000.0
2007-11-05 22:10:00,0.76905,0.7693,0.76855,0.7693,450000000.0
2007-11-05 22:11:00,0.7693,0.7695,0.76915,0.7692,539400000.0
2007-11-05 22:12:00,0.7692,0.7694,0.7692,0.76935,457000000.0
2007-11-05 22:13:00,0.76935,0.76945,0.7692,0.76925,193000000.0
2007-11-05 22:14:00,0.76925,0.76965,0.76925,0.7695,450806708.0
2007-11-05 22:15:00,0.7695,0.76955,0.76945,0.76955,100600000.0
2007-11-05 22:16:00,0.76955,0.7697,0.76935,0.76965,740400000.0
2007-11-05 22:17:00,0.76965,0.76985,0.7695,0.76965,562500004.0
2007-11-05 22:18:00,0.76965,0.77025,0.7695,0.7701,614000000.0
2007-11-05 22:19:00,0.7701,0.7705,0.77005,0.7703,614200000.0
2007-11-05 22:20:00,0.7703,0.7705,0.77015,0.7703,178200000.0
2007-11-05 22:21:00,0.7703,0.7706,0.7702,0.77045,641799999.0
2007-11-05 22:22:00,0.77045,0.77065,0.77015,0.77025,757300000.0
2007-11-05 22:23:00,0.77025,0.77025,0.7701,0.7702,791100000.0
2007-11-05 22:24:00,0.7702,0.77065,0.77015,0.77045,757200000.0
2007-11-05 22:25:00,0.77045,0.7705,0.7702,0.77025,683199997.0
2007-11-05 22:26:00,0.77025,0.77025,0.7697,0.77015,704800000.0
2007-11-05 22:27:00,0.77015,0.77045,0.77005,0.77015,790100000.0
2007-11-05 22:28:00,0.77005,0.77055,0.77005,0.77045,895600000.0
2007-11-05 22:29:00,0.77045,0.77045,0.77025,0.77045,872200008.0
2007-11-05 22:30:00,0.77045,0.77045,0.7702,0.77025,356900000.0
2007-11-05 22:31:00,0.77025,0.77025,0.7702,0.77025,162600000.0
2007-11-05 22:32:00,0.77025,0.7703,0.77025,0.77025,176300000.0
2007-11-05 22:33:00,0.77025,0.7703,0.77025,0.77025,227600000.0
2007-11-05 22:34:00,0.77025,0.77025,0.7701,0.77025,465399999.0
2007-11-05 22:35:00,0.77025,0.7706,0.77015,0.7706,256200000.0
2007-11-05 22:36:00,0.7706,0.7708,0.7706,0.7706,332000000.0
2007-11-05 22:37:00,0.7706,0.7706,0.77045,0.7706,412600000.0
2007-11-05 22:38:00,0.77055,0.7708,0.77045,0.7706,359900000.0
2007-11-05 22:39:00,0.7706,0.7706,0.7705,0.7706,298400000.0
2007-11-05 22:40:00,0.7706,0.7706,0.77055,0.77055,320400000.0
2007-11-05 22:41:00,0.77055,0.77055,0.77055,0.77055,24000000.0
2007-11-05 22:42:00,0.77055,0.77055,0.7704,0.7704,204100000.0
2007-11-05 22:43:00,0.7704,0.7704,0.7702,0.7702,212600000.0
2007-11-05 22:44:00,0.7702,0.77025,0.77005,0.7702,396900008.0
2007-11-05 22:45:00,0.7702,0.7702,0.77005,0.77005,187900000.0
2007-11-05 22:46:00,0.77005,0.77005,0.7695,0.76975,212100000.0
2007-11-05 22:47:00,0.76975,0.7698,0.76965,0.7697,224200000.0
2007-11-05 22:48:00,0.7697,0.7697,0.7696,0.7697,222100000.0
2007-11-05 22:49:00,0.7697,0.7697,0.7695,0.7695,260800000.0
2007-11-05 22:50:00,0.7695,0.7696,0.7695,0.7696,257600000.0
2007-11-05 22:51:00,0.7696,0.7698,0.7695,0.76955,230000000.0
2007-11-05 22:52:00,0.7695,0.7701,0.7695,0.7701,299800000.0
2007-11-05 22:53:00,0.7701,0.7701,0.7699,0.77,367500000.0
2007-11-05 22:54:00,0.77,0.77,0.77,0.77,96000000.0
2007-11-05 22:55:00,0.77,0.77,0.7698,0.76985,191100000.0
2007-11-05 22:56:00,0.76985,0.77,0.7698,0.77,176800000.0
2007-11-05 22:57:00,0.77,0.77,0.76985,0.77,246300000.0
2007-11-05 22:58:00,0.77,0.7701,0.7698,0.7701,468100000.0
2007-11-05 22:59:00,0.7701,0.7701,0.7697,0.7697,204600000.0
2007-11-05 23:00:00,0.7697,0.7699,0.7695,0.7696,378000000.0
2007-11-05 23:01:00,0.7696,0.7698,0.76955,0.76975,276600000.0
2007-11-05 23:02:00,0.76975,0.76975,0.76955,0.7696,375100000.0
2007-11-05 23:03:00,0.7696,0.7697,0.76955,0.7696,156799999.0
2007-11-05 23:04:00,0.7696,0.7697,0.76945,0.76965,269100002.0
2007-11-05 23:05:00,0.76965,0.7698,0.76965,0.7697,247100000.0
2007-11-05 23:06:00,0.7697,0.7697,0.76955,0.7696,290400000.0
2007-11-05 23:07:00,0.7696,0.7696,0.7696,0.7696,192000000.0
2007-11-05 23:08:00,0.7696,0.7696,0.76955,0.76955,338400000.0
2007-11-05 23:09:00,0.76955,0.7697,0.76935,0.7697,457899999.0
2007-11-05 23:10:00,0.7697,0.7697,0.7695,0.7695,456800000.0
2007-11-05 23:11:00,0.7695,0.7695,0.7694,0.7694,345600000.0
2007-11-05 23:12:00,0.7694,0.7694,0.7694,0.7694,292000000.0
2007-11-05 23:13:00,0.7694,0.7694,0.7692,0.7692,322300000.0
2007-11-05 23:14:00,0.7692,0.7692,0.76885,0.76885,586899991.0
2007-11-05 23:15:00,0.76885,0.7689,0.76885,0.7689,100000000.0
2007-11-05 23:16:00,0.7689,0.7689,0.76875,0.76875,217600000.0
2007-11-05 23:17:00,0.76875,0.76875,0.76865,0.7687,100800000.0
2007-11-05 23:18:00,0.7687,0.76875,0.7687,0.7687,88400000.0
2007-11-05 23:19:00,0.7687,0.76875,0.7685,0.76865,93100000.0
2007-11-05 23:20:00,0.76865,0.76885,0.7685,0.7688,178500000.0
2007-11-05 23:21:00,0.7688,0.7689,0.7688,0.76885,64700000.0
2007-11-05 23:22:00,0.76885,0.769,0.7688,0.769,150500000.0
2007-11-05 23:23:00,0.769,0.769,0.76885,0.76895,206000001.0
2007-11-05 23:24:00,0.76895,0.76895,0.76885,0.7689,145400000.0
2007-11-05 23:25:00,0.7689,0.7689,0.76885,0.7689,106600000.0
2007-11-05 23:26:00,0.7689,0.7689,0.7686,0.7686,105800000.0
2007-11-05 23:27:00,0.7686,0.7688,0.7686,0.7688,183600000.0
2007-11-05 23:28:00,0.7688,0.7689,0.7687,0.7687,238900000.0
2007-11-05 23:29:00,0.76865,0.7687,0.76855,0.7687,188000001.0
2007-11-05 23:30:00,0.7687,0.7687,0.7685,0.7685,337000000.0
2007-11-05 23:31:00,0.7685,0.7685,0.76845,0.7685,456800001.0
2007-11-05 23:32:00,0.7685,0.7686,0.7685,0.7686,199400000.0
2007-11-05 23:33:00,0.7686,0.7686,0.76855,0.76855,36100000.0
2007-11-05 23:34:00,0.76855,0.76855,0.76845,0.76855,38700000.0
2007-11-05 23:35:00,0.76855,0.76855,0.76845,0.7685,87200000.0
2007-11-05 23:36:00,0.7685,0.7686,0.7685,0.7686,174400000.0
2007-11-05 23:37:00,0.7687,0.7687,0.7686,0.7687,176900000.0
2007-11-05 23:38:00,0.7687,0.7687,0.76855,0.7687,164600000.0
2007-11-05 23:39:00,0.7687,0.76875,0.76865,0.76875,170100000.0
2007-11-05 23:40:00,0.76875,0.76875,0.76875,0.76875,82200000.0
2007-11-05 23:41:00,0.76875,0.76885,0.76875,0.76885,24000000.0
2007-11-05 23:42:00,0.76885,0.76885,0.76885,0.76885,15600000.0
2007-11-05 23:43:00,0.76885,0.769,0.7688,0.7689,108500000.0
2007-11-05 23:44:00,0.769,0.7691,0.76885,0.7691,193800000.0
2007-11-05 23:45:00,0.7691,0.7691,0.7691,0.7691,192000000.0
2007-11-05 23:46:00,0.7691,0.7693,0.769,0.769,161700000.0
2007-11-05 23:47:00,0.76895,0.7691,0.76895,0.7691,102000000.0
2007-11-05 23:48:00,0.7691,0.7695,0.76895,0.76935,294700000.0
2007-11-05 23:49:00,0.76945,0.76955,0.769,0.7691,365700000.0
2007-11-05 23:50:00,0.7691,0.7693,0.7691,0.7692,252800000.0
2007-11-05 23:51:00,0.7692,0.7693,0.76915,0.7693,175900000.0
2007-11-05 23:52:00,0.7693,0.7698,0.76925,0.7698,405900000.0
2007-11-05 23:53:00,0.7698,0.76985,0.7697,0.76975,140000000.0
2007-11-05 23:54:00,0.76965,0.77015,0.76965,0.77015,289900000.0
2007-11-05 23:55:00,0.77015,0.77015,0.77,0.77,234800000.0
2007-11-05 23:56:00,0.77,0.77,0.7699,0.77,209000000.0
2007-11-05 23:57:00,0.76985,0.76985,0.76985,0.76985,56000000.0
2007-11-05 23:58:00,0.76985,0.77,0.76975,0.76995,87900000.0
2007-11-05 23:59:00,0.76995,0.76995,0.76945,0.76945,190200000.0
2007-11-06 00:00:00,0.76945,0.7696,0.7692,0.7696,184600000.0
2007-11-06 00:01:00,0.7696,0.7696,0.7696,0.7696,180000000.0
2007-11-06 00:02:00,0.7696,0.7696,0.7696,0.7696,145600000.0
2007-11-06 00:03:00,0.76912,0.76929,0.76907,0.76913,254400000.0
2007-11-06 00:04:00,0.7692,0.76932,0.76916,0.76932,141800000.0
2007-11-06 00:05:00,0.76929,0.76929,0.76875,0.76879,404500000.0
2007-11-06 00:06:00,0.7696,0.7696,0.7695,0.7695,100800000.0
2007-11-06 00:07:00,0.76955,0.7697,0.76955,0.7697,137500000.0
2007-11-06 00:08:00,0.76965,0.7697,0.76965,0.7697,164100000.0
2007-11-06 00:09:00,0.7697,0.7697,0.76945,0.76965,219300000.0
2007-11-06 00:10:00,0.76965,0.7697,0.76965,0.7697,167000000.0
2007-11-06 00:11:00,0.76965,0.76965,0.76965,0.76965,33000000.0
2007-11-06 00:12:00,0.76965,0.76965,0.76965,0.76965,55000000.0
2007-11-06 00:13:00,0.76937,0.76959,0.76931,0.76935,88800000.0
2007-11-06 00:14:00,0.76965,0.76965,0.76965,0.76965,89700000.0
2007-11-06 00:15:00,0.7697,0.7697,0.7697,0.7697,80000000.0
2007-11-06 00:16:00,0.7697,0.77,0.7697,0.77,144000000.0
2007-11-06 00:17:00,0.77,0.7702,0.76985,0.7702,189600000.0
2007-11-06 00:18:00,0.7702,0.7704,0.77,0.7703,181500000.0
2007-11-06 00:19:00,0.7703,0.7705,0.77015,0.7705,329100000.0
2007-11-06 00:20:00,0.7705,0.7707,0.77035,0.7705,261300000.0
2007-11-06 00:21:00,0.7705,0.7705,0.7703,0.7703,247100000.0
2007-11-06 00:22:00,0.7703,0.7703,0.76965,0.77005,326900000.0
2007-11-06 00:23:00,0.7702,0.7702,0.77,0.77,237100000.0
2007-11-06 00:24:00,0.77,0.77,0.76995,0.77,234900000.0
2007-11-06 00:25:00,0.76967,0.76982,0.76966,0.76982,55200000.0
2007-11-06 00:26:00,0.76995,0.76995,0.76985,0.76985,33900000.0
2007-11-06 00:27:00,0.76985,0.76985,0.76965,0.7698,252200000.0
2007-11-06 00:28:00,0.7698,0.77,0.76965,0.77,238400000.0
2007-11-06 00:29:00,0.77,0.7702,0.76975,0.7702,104200001.0
2007-11-06 00:30:00,0.7702,0.7702,0.7701,0.7701,172000000.0
2007-11-06 00:31:00,0.7701,0.7703,0.7701,0.7703,197200000.0
2007-11-06 00:32:00,0.7703,0.7705,0.7701,0.7701,331100000.0
2007-11-06 00:33:00,0.7703,0.7705,0.7701,0.7705,239800000.0
2007-11-06 00:34:00,0.7705,0.7705,0.77035,0.77035,118500000.0
2007-11-06 00:35:00,0.77035,0.77035,0.77035,0.77035,82500000.0
2007-11-06 00:36:00,0.77035,0.77035,0.77025,0.77035,50600000.0
2007-11-06 00:37:00,0.77035,0.7705,0.77035,0.7705,81500000.0
2007-11-06 00:38:00,0.7705,0.7705,0.7702,0.7702,204000000.0
2007-11-06 00:39:00,0.77015,0.77015,0.77005,0.7701,203100000.0
2007-11-06 00:40:00,0.76987,0.77021,0.76986,0.76996,151200000.0
2007-11-06 00:41:00,0.77005,0.7701,0.77005,0.77005,185500000.0
2007-11-06 00:42:00,0.77005,0.77005,0.77005,0.77005,104500000.0
2007-11-06 00:43:00,0.77005,0.7704,0.77005,0.7701,246400000.0
2007-11-06 00:44:00,0.7701,0.77045,0.7699,0.77045,188000000.0
2007-11-06 00:45:00,0.77045,0.77045,0.77045,0.77045,23200000.0
2007-11-06 00:46:00,0.77045,0.77045,0.7704,0.77045,144100000.0
2007-11-06 00:47:00,0.7704,0.77045,0.7704,0.7704,105200000.0
2007-11-06 00:48:00,0.77045,0.77055,0.77045,0.77055,263500000.0
2007-11-06 00:49:00,0.77055,0.7715,0.77055,0.7714,486400000.0
2007-11-06 00:50:00,0.7714,0.7716,0.7714,0.7716,407200000.0
2007-11-06 00:51:00,0.7716,0.7721,0.7716,0.7718,421300000.0
2007-11-06 00:52:00,0.7718,0.7718,0.7714,0.77145,171700000.0
2007-11-06 00:53:00,0.77145,0.7715,0.77135,0.77135,364500000.0
2007-11-06 00:54:00,0.77135,0.7714,0.77125,0.7714,328200000.0
2007-11-06 00:55:00,0.7714,0.7717,0.77135,0.77155,306200000.0
2007-11-06 00:56:00,0.77155,0.77155,0.7714,0.7714,146500000.0
2007-11-06 00:57:00,0.7714,0.7715,0.7714,0.7715,124800000.0
2007-11-06 00:58:00,0.7715,0.7715,0.77095,0.7712,136700000.0
2007-11-06 00:59:00,0.7713,0.7713,0.7711,0.7711,59200000.0
2007-11-06 01:00:00,0.7711,0.7712,0.771,0.771,159000000.0
2007-11-06 01:01:00,0.771,0.77105,0.771,0.771,116800000.0
2007-11-06 01:02:00,0.771,0.7715,0.77095,0.7715,101300000.0
2007-11-06 01:03:00,0.7715,0.7715,0.771,0.77105,135100000.0
2007-11-06 01:04:00,0.77105,0.7712,0.77105,0.77105,87200000.0
2007-11-06 01:05:00,0.77105,0.7712,0.7708,0.7712,340500000.0
2007-11-06 01:06:00,0.7712,0.7712,0.77115,0.77115,118600000.0
2007-11-06 01:07:00,0.77115,0.7713,0.7708,0.77105,257899999.0
2007-11-06 01:08:00,0.77105,0.77105,0.7709,0.771,231700000.0
2007-11-06 01:09:00,0.771,0.771,0.77085,0.771,189800000.0
2007-11-06 01:10:00,0.771,0.771,0.7709,0.771,95200000.0
2007-11-06 01:11:00,0.771,0.7711,0.771,0.7711,272000000.0
2007-11-06 01:12:00,0.7711,0.7712,0.7711,0.7712,262400000.0
2007-11-06 01:13:00,0.7712,0.7712,0.7712,0.7712,61600000.0
2007-11-06 01:14:00,0.7712,0.7712,0.77115,0.7712,135100000.0
2007-11-06 01:15:00,0.7712,0.7712,0.7712,0.7712,139200000.0
2007-11-06 01:16:00,0.7712,0.7713,0.7712,0.7713,160000000.0
2007-11-06 01:17:00,0.7713,0.7713,0.77105,0.7713,155500002.0
2007-11-06 01:18:00,0.7713,0.7713,0.7713,0.7713,28800000.0
2007-11-06 01:19:00,0.7713,0.7713,0.7713,0.7713,58400000.0
2007-11-06 01:20:00,0.7713,0.7714,0.7713,0.77135,80800000.0
2007-11-06 01:21:00,0.7715,0.77155,0.7715,0.77155,76800000.0
2007-11-06 01:22:00,0.77155,0.7716,0.77155,0.77155,88000000.0
2007-11-06 01:23:00,0.77155,0.7716,0.7715,0.7715,59600000.0
2007-11-06 01:24:00,0.77145,0.7716,0.77095,0.7716,297600001.0
2007-11-06 01:25:00,0.7716,0.7716,0.7715,0.7716,182500000.0
2007-11-06 01:26:00,0.7716,0.7716,0.7711,0.7711,141700000.0
2007-11-06 01:27:00,0.7711,0.77135,0.77105,0.7713,206400000.0
2007-11-06 01:28:00,0.7713,0.7713,0.7711,0.7711,177600000.0
2007-11-06 01:29:00,0.7711,0.77145,0.7711,0.77145,197600000.0
2007-11-06 01:30:00,0.77145,0.77145,0.7711,0.7713,194600000.0
2007-11-06 01:31:00,0.7713,0.7713,0.77125,0.7713,40800000.0
2007-11-06 01:32:00,0.7713,0.7713,0.7713,0.7713,6400000.0
2007-11-06 01:33:00,0.7713,0.7713,0.77125,0.7713,69500000.0
2007-11-06 01:34:00,0.77125,0.7715,0.77125,0.77135,212400000.0
2007-11-06 01:35:00,0.77135,0.77145,0.7713,0.77135,130600000.0
2007-11-06 01:36:00,0.77135,0.7714,0.77135,0.77135,67200000.0
2007-11-06 01:37:00,0.77135,0.77145,0.7713,0.77145,62100000.0
2007-11-06 01:38:00,0.77145,0.77145,0.77135,0.77135,73800000.0
2007-11-06 01:39:00,0.7714,0.77145,0.7713,0.77135,72600000.0
2007-11-06 01:40:00,0.77135,0.77135,0.77115,0.77135,163399999.0
2007-11-06 01:41:00,0.77135,0.77135,0.7713,0.7713,187100000.0
2007-11-06 01:42:00,0.7713,0.7716,0.77115,0.7713,552299999.0
2007-11-06 01:43:00,0.7713,0.7716,0.7713,0.77135,156800000.0
2007-11-06 01:44:00,0.77135,0.77135,0.77125,0.7713,161000000.0
2007-11-06 01:45:00,0.7713,0.7714,0.77125,0.7714,91800000.0
2007-11-06 01:46:00,0.7714,0.7716,0.7713,0.7716,275800000.0
2007-11-06 01:47:00,0.7716,0.7716,0.7716,0.7716,67200000.0
2007-11-06 01:48:00,0.7716,0.7716,0.77145,0.7716,102600000.0
2007-11-06 01:49:00,0.7716,0.7716,0.77155,0.7716,55200000.0
2007-11-06 01:50:00,0.7716,0.7716,0.7702,0.7702,261000000.0
2007-11-06 01:51:00,0.7702,0.7707,0.7702,0.7706,274200000.0
2007-11-06 01:52:00,0.7706,0.7706,0.7705,0.7705,99200000.0
2007-11-06 01:53:00,0.7705,0.7705,0.77005,0.77045,245600000.0
2007-11-06 01:54:00,0.77045,0.7706,0.77045,0.77045,103200000.0
2007-11-06 01:55:00,0.77045,0.7706,0.77045,0.7705,269299999.0
2007-11-06 01:56:00,0.7705,0.7706,0.77045,0.7705,188800000.0
2007-11-06 01:57:00,0.7705,0.77125,0.7705,0.771,315999999.0
2007-11-06 01:58:00,0.771,0.7713,0.7708,0.771,294700000.0
2007-11-06 01:59:00,0.771,0.771,0.7706,0.7706,101300000.0
2007-11-06 02:00:00,0.7706,0.77085,0.7706,0.7706,111100000.0
2007-11-06 02:01:00,0.7706,0.7706,0.77055,0.77055,19500000.0
2007-11-06 02:02:00,0.77055,0.77055,0.77035,0.77035,35400000.0
2007-11-06 02:03:00,0.7703,0.77065,0.7703,0.7706,183100000.0
2007-11-06 02:04:00,0.7706,0.7706,0.7704,0.7704,143400000.0
2007-11-06 02:05:00,0.7704,0.77055,0.77035,0.7705,295200000.0
2007-11-06 02:06:00,0.7704,0.77095,0.7704,0.7709,167500000.0
2007-11-06 02:07:00,0.7709,0.77095,0.77055,0.7709,316000000.0
2007-11-06 02:08:00,0.7709,0.7709,0.7708,0.7708,82400000.0
2007-11-06 02:09:00,0.7708,0.7708,0.7708,0.7708,48000000.0
2007-11-06 02:10:00,0.7708,0.7708,0.7708,0.7708,94400000.0
2007-11-06 02:11:00,0.7708,0.7708,0.77075,0.7708,188800000.0
2007-11-06 02:12:00,0.7708,0.7708,0.77075,0.7708,143200000.0
2007-11-06 02:13:00,0.7708,0.7713,0.7708,0.7713,242400000.0
2007-11-06 02:14:00,0.7713,0.7714,0.7712,0.7712,229000000.0
2007-11-06 02:15:00,0.7712,0.77125,0.77105,0.7712,35700000.0
2007-11-06 02:16:00,0.7712,0.7712,0.7711,0.7711,144800000.0
2007-11-06 02:17:00,0.7711,0.77135,0.7711,0.7712,294300000.0
2007-11-06 02:18:00,0.7712,0.7712,0.7711,0.7711,105800000.0
2007-11-06 02:19:00,0.7711,0.7711,0.77105,0.7711,120000000.0
2007-11-06 02:20:00,0.7711,0.7711,0.77105,0.7711,85600000.0
2007-11-06 02:21:00,0.7711,0.7711,0.77105,0.7711,104800000.0
2007-11-06 02:22:00,0.7711,0.7713,0.7711,0.7713,397500000.0
2007-11-06 02:23:00,0.77125,0.7714,0.77125,0.7713,185500000.0
2007-11-06 02:24:00,0.7713,0.7713,0.7712,0.77125,99200000.0
2007-11-06 02:25:00,0.7713,0.7715,0.7712,0.77135,252000000.0
2007-11-06 02:26:00,0.77135,0.77135,0.77135,0.77135,27200000.0
2007-11-06 02:27:00,0.77135,0.77135,0.77125,0.77135,17600000.0
2007-11-06 02:28:00,0.77135,0.77135,0.77125,0.77125,11200000.0
2007-11-06 02:29:00,0.77125,0.77135,0.77125,0.77135,28000000.0
2007-11-06 02:30:00,0.77135,0.77135,0.7712,0.7712,40000000.0
2007-11-06 02:31:00,0.7712,0.7714,0.7712,0.77135,87300000.0
2007-11-06 02:32:00,0.77135,0.7714,0.77125,0.7714,145100000.0
2007-11-06 02:33:00,0.7714,0.7714,0.7713,0.7714,76000000.0
2007-11-06 02:34:00,0.7713,0.7714,0.7713,0.7713,146400000.0
2007-11-06 02:35:00,0.7713,0.7713,0.7711,0.77115,89500000.0
2007-11-06 02:36:00,0.77115,0.77115,0.7711,0.77115,51200000.0
2007-11-06 02:37:00,0.77115,0.7712,0.77115,0.7712,132700000.0
2007-11-06 02:38:00,0.7712,0.7714,0.7712,0.77135,254400000.0
2007-11-06 02:39:00,0.77135,0.77135,0.7712,0.7713,35200000.0
2007-11-06 02:40:00,0.7713,0.77135,0.7713,0.77135,124800000.0
2007-11-06 02:41:00,0.77135,0.77135,0.7713,0.77135,79200000.0
2007-11-06 02:42:00,0.77135,0.77135,0.7712,0.7712,126300000.0
2007-11-06 02:43:00,0.7712,0.77135,0.7712,0.7713,127500000.0
2007-11-06 02:44:00,0.7713,0.77135,0.7713,0.77135,61200000.0
2007-11-06 02:45:00,0.77135,0.77135,0.77115,0.7712,118400000.0
2007-11-06 02:46:00,0.7712,0.7713,0.771,0.7711,246300000.0
2007-11-06 02:47:00,0.7711,0.7713,0.7711,0.7711,164300000.0
2007-11-06 02:48:00,0.7711,0.7712,0.77105,0.77115,117600000.0
2007-11-06 02:49:00,0.77115,0.7712,0.77115,0.77115,94100000.0
2007-11-06 02:50:00,0.77115,0.7712,0.77115,0.7712,296300000.0
2007-11-06 02:51:00,0.7712,0.7716,0.77115,0.7715,388700000.0
2007-11-06 02:52:00,0.7715,0.7715,0.77125,0.7714,332200000.0
2007-11-06 02:53:00,0.7714,0.7714,0.7713,0.7713,132800000.0
2007-11-06 02:54:00,0.7713,0.7715,0.7713,0.7715,113600000.0
2007-11-06 02:55:00,0.7715,0.7716,0.7714,0.7714,146400000.0
2007-11-06 02:56:00,0.7714,0.7715,0.77135,0.7714,166400000.0
2007-11-06 02:57:00,0.7714,0.7714,0.77135,0.77135,60000000.0
2007-11-06 02:58:00,0.77135,0.7714,0.77135,0.77135,52800000.0
2007-11-06 02:59:00,0.77135,0.77135,0.77115,0.77115,36800000.0
2007-11-06 03:00:00,0.77115,0.77115,0.771,0.771,148000000.0
2007-11-06 03:01:00,0.771,0.7711,0.771,0.7711,288800000.0
2007-11-06 03:02:00,0.7711,0.7711,0.7708,0.77085,125600000.0
2007-11-06 03:03:00,0.77085,0.7709,0.7708,0.77085,72800000.0
2007-11-06 03:04:00,0.77085,0.7709,0.77085,0.77085,52800000.0
2007-11-06 03:05:00,0.7708,0.7709,0.7708,0.7709,206400000.0
2007-11-06 03:06:00,0.7709,0.7712,0.77085,0.7712,245900000.0
2007-11-06 03:07:00,0.7712,0.7712,0.77115,0.7712,108000000.0
2007-11-06 03:08:00,0.7712,0.7712,0.77115,0.7712,214900000.0
2007-11-06 03:09:00,0.7712,0.7713,0.7712,0.7713,284900000.0
2007-11-06 03:10:00,0.7713,0.7713,0.771,0.771,189600000.0
2007-11-06 03:11:00,0.7712,0.7714,0.77085,0.7709,337500000.0
2007-11-06 03:12:00,0.7709,0.771,0.7709,0.77095,71200000.0
2007-11-06 03:13:00,0.77085,0.77095,0.77085,0.77095,208200006.0
2007-11-06 03:14:00,0.77095,0.77095,0.77085,0.77095,155400006.0
2007-11-06 03:15:00,0.77095,0.77095,0.7708,0.7708,179400007.0
2007-11-06 03:16:00,0.7708,0.77095,0.7708,0.77095,245600000.0
2007-11-06 03:17:00,0.77095,0.77095,0.77085,0.7709,212899995.0
2007-11-06 03:18:00,0.7709,0.7709,0.7709,0.7709,95200000.0
2007-11-06 03:19:00,0.7709,0.77095,0.7708,0.7709,160000000.0
2007-11-06 03:20:00,0.7709,0.7709,0.7708,0.7708,123100000.0
2007-11-06 03:21:00,0.7708,0.7708,0.7704,0.7704,205600000.0
2007-11-06 03:22:00,0.7704,0.7704,0.7703,0.7704,274400000.0
2007-11-06 03:23:00,0.7704,0.7704,0.77025,0.7704,388800012.0
2007-11-06 03:24:00,0.7704,0.7706,0.7704,0.7706,253600000.0
2007-11-06 03:25:00,0.7706,0.77085,0.77055,0.7708,306000000.0
2007-11-06 03:26:00,0.7708,0.77095,0.77065,0.77065,104500000.0
2007-11-06 03:27:00,0.77065,0.77095,0.7706,0.77065,255600000.0
2007-11-06 03:28:00,0.77065,0.7711,0.77065,0.77095,498400006.0
2007-11-06 03:29:00,0.77095,0.771,0.77095,0.771,143100000.0
2007-11-06 03:30:00,0.77095,0.7712,0.77095,0.7712,218400000.0
2007-11-06 03:31:00,0.7712,0.7714,0.77115,0.7713,256600000.0
2007-11-06 03:32:00,0.7713,0.7716,0.7713,0.7715,211800000.0
2007-11-06 03:33:00,0.7715,0.77165,0.7715,0.7715,109600000.0
2007-11-06 03:34:00,0.7715,0.7715,0.77125,0.7713,59200000.0
2007-11-06 03:35:00,0.77135,0.77135,0.77135,0.77135,20800000.0
2007-11-06 03:36:00,0.7712,0.77135,0.7712,0.77135,32000000.0
2007-11-06 03:37:00,0.7712,0.77135,0.77115,0.77135,54900000.0
2007-11-06 03:38:00,0.77135,0.77135,0.77095,0.771,162400000.0
2007-11-06 03:39:00,0.771,0.7713,0.7709,0.7713,190400000.0
2007-11-06 03:40:00,0.7713,0.77135,0.77105,0.7711,380300000.0
2007-11-06 03:41:00,0.7711,0.77115,0.7711,0.77115,100800000.0
2007-11-06 03:42:00,0.7711,0.7714,0.7711,0.7713,448400000.0
2007-11-06 03:43:00,0.7713,0.7714,0.77125,0.7714,155900000.0
2007-11-06 03:44:00,0.7714,0.7714,0.7713,0.7713,148800000.0
2007-11-06 03:45:00,0.7712,0.7715,0.7712,0.77145,200300000.0
2007-11-06 03:46:00,0.77145,0.77165,0.77135,0.77135,90400000.0
2007-11-06 03:47:00,0.77135,0.7717,0.7713,0.7715,392800000.0
2007-11-06 03:48:00,0.7715,0.7717,0.7715,0.77155,112800000.0
2007-11-06 03:49:00,0.77155,0.77155,0.77145,0.77155,309199998.0
2007-11-06 03:50:00,0.77145,0.7717,0.77135,0.7715,655200003.0
2007-11-06 03:51:00,0.77155,0.7719,0.77155,0.7719,241500000.0
2007-11-06 03:52:00,0.7719,0.7721,0.7718,0.7721,204000000.0
2007-11-06 03:53:00,0.7721,0.7722,0.7721,0.7722,136000000.0
2007-11-06 03:54:00,0.77225,0.7727,0.7721,0.7727,267000000.0
2007-11-06 03:55:00,0.7727,0.7728,0.7726,0.7726,164300000.0
2007-11-06 03:56:00,0.7726,0.7728,0.7725,0.7727,386700000.0
2007-11-06 03:57:00,0.7727,0.7729,0.7725,0.7727,349900000.0
2007-11-06 03:58:00,0.7727,0.7729,0.77255,0.7727,369600000.0
2007-11-06 03:59:00,0.77265,0.7727,0.77255,0.77265,568400002.0
2007-11-06 04:00:00,0.7727,0.7727,0.7726,0.7727,244000000.0
2007-11-06 04:01:00,0.7727,0.7728,0.7725,0.7726,272400000.0
2007-11-06 04:02:00,0.7726,0.7726,0.77245,0.7725,330100000.0
2007-11-06 04:03:00,0.7725,0.77255,0.7723,0.7723,126700000.0
2007-11-06 04:04:00,0.7723,0.7724,0.7723,0.7724,127900000.0
2007-11-06 04:05:00,0.7724,0.7724,0.7718,0.7721,508300000.0
2007-11-06 04:06:00,0.7718,0.7721,0.77165,0.7719,415600001.0
2007-11-06 04:07:00,0.7719,0.7719,0.77175,0.77175,164300005.0
2007-11-06 04:08:00,0.77175,0.7719,0.77175,0.7719,151900000.0
2007-11-06 04:09:00,0.7719,0.7723,0.77185,0.7723,376199998.0
2007-11-06 04:10:00,0.7723,0.7725,0.7723,0.7724,175800001.0
2007-11-06 04:11:00,0.7724,0.7725,0.77235,0.7725,96800000.0
2007-11-06 04:12:00,0.7725,0.7725,0.7724,0.7724,166500000.0
2007-11-06 04:13:00,0.7724,0.7724,0.772,0.772,390000000.0
2007-11-06 04:14:00,0.772,0.7721,0.77195,0.7721,109300000.0
2007-11-06 04:15:00,0.7721,0.77225,0.772,0.7721,215200000.0
2007-11-06 04:16:00,0.7721,0.7721,0.77205,0.7721,68800000.0
2007-11-06 04:17:00,0.7721,0.7721,0.772,0.772,130400000.0
2007-11-06 04:18:00,0.772,0.772,0.77195,0.77195,119200000.0
2007-11-06 04:19:00,0.772,0.772,0.77195,0.77195,92800000.0
2007-11-06 04:20:00,0.77195,0.772,0.77195,0.77195,71200000.0
2007-11-06 04:21:00,0.772,0.772,0.77195,0.77195,62100000.0
2007-11-06 04:22:00,0.772,0.772,0.77195,0.77195,72700000.0
2007-11-06 04:23:00,0.772,0.77205,0.772,0.77205,72800000.0
2007-11-06 04:24:00,0.77205,0.77205,0.7719,0.77195,96000000.0
2007-11-06 04:25:00,0.77195,0.77195,0.77175,0.7718,73999999.0
2007-11-06 04:26:00,0.7718,0.772,0.7718,0.772,138400000.0
2007-11-06 04:27:00,0.772,0.772,0.77195,0.77195,112600000.0
2007-11-06 04:28:00,0.77195,0.77195,0.7719,0.77195,62400000.0
2007-11-06 04:29:00,0.77195,0.77195,0.7717,0.77195,63200000.0
2007-11-06 04:30:00,0.77195,0.77195,0.7718,0.7718,74900000.0
2007-11-06 04:31:00,0.7718,0.77185,0.77155,0.77155,147800000.0
2007-11-06 04:32:00,0.77155,0.77165,0.77155,0.7716,168000000.0
2007-11-06 04:33:00,0.7716,0.7716,0.77145,0.7716,187100000.0
2007-11-06 04:34:00,0.7716,0.7717,0.7716,0.7717,247200000.0
2007-11-06 04:35:00,0.7717,0.77175,0.7716,0.7716,211200000.0
2007-11-06 04:36:00,0.7716,0.7716,0.7715,0.7716,290200000.0
2007-11-06 04:37:00,0.7716,0.7716,0.77145,0.7716,225999994.0
2007-11-06 04:38:00,0.7716,0.7716,0.7715,0.7715,137200000.0
2007-11-06 04:39:00,0.7715,0.7716,0.7715,0.7716,183200000.0
2007-11-06 04:40:00,0.7716,0.7716,0.77145,0.7715,158200000.0
2007-11-06 04:41:00,0.7715,0.7715,0.77035,0.77105,304300000.0
2007-11-06 04:42:00,0.77105,0.77145,0.77105,0.77145,239900000.0
2007-11-06 04:43:00,0.77145,0.7715,0.7713,0.7715,170000000.0
2007-11-06 04:44:00,0.7715,0.7716,0.7711,0.7714,300700000.0
2007-11-06 04:45:00,0.7714,0.7715,0.7713,0.7714,326400000.0
2007-11-06 04:46:00,0.7714,0.77145,0.77125,0.7714,107200000.0
2007-11-06 04:47:00,0.7714,0.77145,0.77135,0.7714,51100000.0
2007-11-06 04:48:00,0.7714,0.77145,0.7713,0.77145,75200000.0
2007-11-06 04:49:00,0.77145,0.7715,0.77145,0.77145,267600009.0
2007-11-06 04:50:00,0.77145,0.7715,0.77145,0.7715,212900006.0
2007-11-06 04:51:00,0.7715,0.7716,0.7713,0.77155,159500000.0
2007-11-06 04:52:00,0.77155,0.7716,0.77145,0.7715,98400000.0
2007-11-06 04:53:00,0.7715,0.7715,0.77135,0.7715,159400000.0
2007-11-06 04:54:00,0.7715,0.7715,0.7714,0.7715,151500000.0
2007-11-06 04:55:00,0.7715,0.7717,0.7715,0.7716,190600000.0
2007-11-06 04:56:00,0.7716,0.7716,0.77145,0.77145,265999999.0
2007-11-06 04:57:00,0.77155,0.7716,0.77145,0.77145,195000000.0
2007-11-06 04:58:00,0.77145,0.7718,0.77145,0.7718,291300000.0
2007-11-06 04:59:00,0.7718,0.7718,0.77175,0.7718,321800000.0
2007-11-06 05:00:00,0.7718,0.7718,0.77175,0.77175,376900000.0
2007-11-06 05:01:00,0.77175,0.7718,0.77175,0.77175,74700000.0
2007-11-06 05:02:00,0.77175,0.772,0.77175,0.7719,276000000.0
2007-11-06 05:03:00,0.7719,0.7719,0.77185,0.7719,211000000.0
2007-11-06 05:04:00,0.7719,0.7719,0.7717,0.77175,152400000.0
2007-11-06 05:05:00,0.77175,0.77185,0.77175,0.77185,121400000.0
2007-11-06 05:06:00,0.77185,0.7719,0.7718,0.7718,188700000.0
2007-11-06 05:07:00,0.7718,0.7718,0.77175,0.7718,341500000.0
2007-11-06 05:08:00,0.7718,0.7718,0.77155,0.7716,402100001.0
2007-11-06 05:09:00,0.7716,0.7716,0.77155,0.7716,120000000.0
2007-11-06 05:10:00,0.7716,0.77165,0.77155,0.7716,110700000.0
2007-11-06 05:11:00,0.7716,0.7717,0.77155,0.7717,56000000.0
2007-11-06 05:12:00,0.7717,0.7717,0.7716,0.77165,35200000.0
2007-11-06 05:13:00,0.77165,0.7717,0.7715,0.7715,255200000.0
2007-11-06 05:14:00,0.7715,0.7715,0.7715,0.7715,269500000.0
2007-11-06 05:15:00,0.7715,0.7715,0.77135,0.7714,487100000.0
2007-11-06 05:16:00,0.7714,0.7715,0.7714,0.7714,357400000.0
2007-11-06 05:17:00,0.7714,0.7714,0.7714,0.7714,283600000.0
2007-11-06 05:18:00,0.7714,0.7714,0.77135,0.7714,139100000.0
2007-11-06 05:19:00,0.7714,0.7714,0.7714,0.7714,87200000.0
2007-11-06 05:20:00,0.7714,0.7715,0.7713,0.7715,461600000.0
2007-11-06 05:21:00,0.7715,0.7715,0.7713,0.7713,253600000.0
2007-11-06 05:22:00,0.7713,0.7713,0.7713,0.7713,69600000.0
2007-11-06 05:23:00,0.7713,0.7713,0.77125,0.7713,126400000.0
2007-11-06 05:24:00,0.7713,0.7713,0.77125,0.7713,236700000.0
2007-11-06 05:25:00,0.7713,0.7713,0.7713,0.7713,402400000.0
2007-11-06 05:26:00,0.7713,0.7714,0.7713,0.7714,184000000.0
2007-11-06 05:27:00,0.7714,0.7714,0.7714,0.7714,70400000.0
2007-11-06 05:28:00,0.7713,0.7713,0.77125,0.7713,243400000.0
2007-11-06 05:29:00,0.7713,0.7713,0.77125,0.7713,106100000.0
2007-11-06 05:30:00,0.7713,0.7713,0.77125,0.7713,124200000.0
2007-11-06 05:31:00,0.7713,0.7713,0.77115,0.7713,218300000.0
2007-11-06 05:32:00,0.7713,0.7713,0.7713,0.7713,257600000.0
2007-11-06 05:33:00,0.7713,0.7714,0.77125,0.7714,185300003.0
2007-11-06 05:34:00,0.7714,0.7714,0.77135,0.77135,78900000.0
2007-11-06 05:35:00,0.77135,0.7714,0.77115,0.77115,208500000.0
2007-11-06 05:36:00,0.77115,0.7714,0.77115,0.77135,104600000.0
2007-11-06 05:37:00,0.77135,0.7714,0.77135,0.77135,75200000.0
2007-11-06 05:38:00,0.77135,0.7714,0.77125,0.77135,102100000.0
2007-11-06 05:39:00,0.77135,0.7714,0.77135,0.77135,71200000.0
2007-11-06 05:40:00,0.77135,0.7714,0.77135,0.7714,194400000.0
2007-11-06 05:41:00,0.7714,0.7714,0.77135,0.7714,76500000.0
2007-11-06 05:42:00,0.7714,0.7714,0.77135,0.7714,46000000.0
2007-11-06 05:43:00,0.7714,0.7714,0.77135,0.7714,41900000.0
2007-11-06 05:44:00,0.7714,0.77145,0.7714,0.77145,48900000.0
2007-11-06 05:45:00,0.77145,0.77145,0.7714,0.77145,68200000.0
2007-11-06 05:46:00,0.77145,0.77145,0.77145,0.77145,19600000.0
2007-11-06 05:47:00,0.77145,0.77145,0.7713,0.7713,58400000.0
2007-11-06 05:48:00,0.7713,0.77135,0.77125,0.77125,57900000.0
2007-11-06 05:49:00,0.77125,0.77135,0.77125,0.77135,70200000.0
2007-11-06 05:50:00,0.7713,0.77135,0.77125,0.77135,53100000.0
2007-11-06 05:51:00,0.7713,0.77145,0.77125,0.7714,145900000.0
2007-11-06 05:52:00,0.7714,0.77145,0.7714,0.77145,76500000.0
2007-11-06 05:53:00,0.77145,0.77145,0.77135,0.77145,94399996.0
2007-11-06 05:54:00,0.77145,0.77145,0.77135,0.77145,227999989.0
2007-11-06 05:55:00,0.77145,0.7719,0.77145,0.77185,204500000.0
2007-11-06 05:56:00,0.77185,0.772,0.7716,0.77195,391000000.0
2007-11-06 05:57:00,0.772,0.7722,0.772,0.7722,111600000.0
2007-11-06 05:58:00,0.7722,0.7722,0.77205,0.7721,173600000.0
2007-11-06 05:59:00,0.7721,0.7721,0.772,0.772,100700000.0
2007-11-06 06:00:00,0.772,0.772,0.77185,0.7719,225600000.0
2007-11-06 06:01:00,0.77185,0.772,0.77175,0.772,335500000.0
2007-11-06 06:02:00,0.772,0.772,0.77185,0.7719,192600000.0
2007-11-06 06:03:00,0.7719,0.7719,0.7718,0.7718,289400000.0
2007-11-06 06:04:00,0.7719,0.7719,0.7718,0.7719,195800000.0
2007-11-06 06:05:00,0.7719,0.7719,0.7719,0.7719,69600000.0
2007-11-06 06:06:00,0.7719,0.7719,0.7718,0.77185,135000000.0
2007-11-06 06:07:00,0.7719,0.7719,0.77185,0.7719,259100000.0
2007-11-06 06:08:00,0.7719,0.772,0.7719,0.772,145200000.0
2007-11-06 06:09:00,0.772,0.7721,0.7719,0.7719,209600000.0
2007-11-06 06:10:00,0.77185,0.772,0.77185,0.7719,206799999.0
2007-11-06 06:11:00,0.7719,0.7719,0.77185,0.77185,200300004.0
2007-11-06 06:12:00,0.77185,0.7719,0.77185,0.7719,115000000.0
2007-11-06 06:13:00,0.7719,0.7719,0.7718,0.7718,64000000.0
2007-11-06 06:14:00,0.7718,0.7719,0.77165,0.7717,225600000.0
2007-11-06 06:15:00,0.7717,0.7717,0.7717,0.7717,80800000.0
2007-11-06 06:16:00,0.7717,0.7717,0.7716,0.7717,68000000.0
2007-11-06 06:17:00,0.7717,0.7717,0.77145,0.77145,108000000.0
2007-11-06 06:18:00,0.77145,0.77145,0.7713,0.7714,105900000.0
2007-11-06 06:19:00,0.7714,0.7715,0.7713,0.77145,54900000.0
2007-11-06 06:20:00,0.77145,0.77145,0.77135,0.7714,121500000.0
2007-11-06 06:21:00,0.77135,0.7714,0.77135,0.77135,90400000.0
2007-11-06 06:22:00,0.77135,0.7714,0.7713,0.7714,200000000.0
2007-11-06 06:23:00,0.7714,0.7715,0.77125,0.7715,304100002.0
2007-11-06 06:24:00,0.7715,0.7715,0.77145,0.77145,73600000.0
2007-11-06 06:25:00,0.77145,0.7716,0.77145,0.7716,112000000.0
2007-11-06 06:26:00,0.7716,0.7716,0.77145,0.77145,90000000.0
2007-11-06 06:27:00,0.77145,0.7715,0.77145,0.7715,173700000.0
2007-11-06 06:28:00,0.7715,0.7715,0.77145,0.77145,328800000.0
2007-11-06 06:29:00,0.77145,0.7716,0.77145,0.7716,453400000.0
2007-11-06 06:30:00,0.7719,0.772,0.7716,0.7716,184200000.0
2007-11-06 06:31:00,0.7715,0.7716,0.77145,0.7716,613500000.0
2007-11-06 06:32:00,0.7716,0.7722,0.7716,0.77205,323100000.0
2007-11-06 06:33:00,0.77205,0.7722,0.77205,0.7722,158600000.0
2007-11-06 06:34:00,0.7722,0.7722,0.7721,0.7721,102400000.0
2007-11-06 06:35:00,0.7721,0.7721,0.772,0.772,204000000.0
2007-11-06 06:36:00,0.772,0.772,0.77195,0.772,880500000.0
2007-11-06 06:37:00,0.772,0.772,0.77195,0.77195,252300000.0
2007-11-06 06:38:00,0.77195,0.77195,0.77195,0.77195,294600000.0
2007-11-06 06:39:00,0.77195,0.772,0.77195,0.772,419500000.0
2007-11-06 06:40:00,0.772,0.7722,0.772,0.7722,300800000.0
2007-11-06 06:41:00,0.7722,0.7722,0.7721,0.7722,179200000.0
2007-11-06 06:42:00,0.7722,0.7722,0.772,0.7721,166400000.0
2007-11-06 06:43:00,0.7721,0.7721,0.77195,0.7721,77200001.0
2007-11-06 06:44:00,0.7721,0.7721,0.772,0.7721,73500000.0
2007-11-06 06:45:00,0.77205,0.77205,0.7715,0.77165,373600000.0
2007-11-06 06:46:00,0.77165,0.7718,0.77165,0.7718,268300000.0
2007-11-06 06:47:00,0.7718,0.7718,0.77175,0.77175,362999994.0
2007-11-06 06:48:00,0.77175,0.7718,0.7716,0.7717,269399998.0
2007-11-06 06:49:00,0.7717,0.7717,0.77155,0.77165,506700002.0
2007-11-06 06:50:00,0.77165,0.7717,0.7716,0.7716,114200000.0
2007-11-06 06:51:00,0.7716,0.7717,0.7716,0.77165,205599996.0
2007-11-06 06:52:00,0.77165,0.7717,0.77155,0.77165,462799997.0
2007-11-06 06:53:00,0.77165,0.7717,0.7716,0.7717,236200000.0
2007-11-06 06:54:00,0.7717,0.7717,0.7716,0.7717,74400000.0
2007-11-06 06:55:00,0.7717,0.7717,0.7716,0.7716,184800000.0
2007-11-06 06:56:00,0.7716,0.7716,0.7714,0.7715,176000000.0
2007-11-06 06:57:00,0.7714,0.7715,0.77135,0.77135,467600000.0
2007-11-06 06:58:00,0.77135,0.7714,0.77135,0.7714,293599999.0
2007-11-06 06:59:00,0.7714,0.7714,0.7713,0.7714,235200000.0
2007-11-06 07:00:00,0.7714,0.7714,0.77135,0.7714,74400000.0
2007-11-06 07:01:00,0.7714,0.77145,0.7714,0.77145,73600000.0
2007-11-06 07:02:00,0.77145,0.77145,0.77135,0.77145,61500000.0
2007-11-06 07:03:00,0.77145,0.77145,0.7714,0.77145,55000000.0
2007-11-06 07:04:00,0.77135,0.77145,0.77135,0.77145,42100000.0
2007-11-06 07:05:00,0.77135,0.7715,0.77135,0.7715,64600000.0
2007-11-06 07:06:00,0.7715,0.7715,0.77145,0.77145,87200000.0
2007-11-06 07:07:00,0.77145,0.77145,0.77125,0.77145,97900001.0
2007-11-06 07:08:00,0.77145,0.77145,0.77135,0.77145,78400000.0
2007-11-06 07:09:00,0.77145,0.77145,0.77145,0.77145,31200000.0
2007-11-06 07:10:00,0.77145,0.7715,0.77145,0.7715,83400000.0
2007-11-06 07:11:00,0.7715,0.7715,0.77145,0.7715,66400000.0
2007-11-06 07:12:00,0.7715,0.7715,0.7715,0.7715,69100000.0
2007-11-06 07:13:00,0.7715,0.7715,0.77135,0.7714,78400000.0
2007-11-06 07:14:00,0.7714,0.77145,0.7714,0.77145,39800000.0
2007-11-06 07:15:00,0.77145,0.7715,0.77135,0.7715,231800007.0
2007-11-06 07:16:00,0.7715,0.7715,0.77135,0.7714,57900000.0
2007-11-06 07:17:00,0.7714,0.77145,0.77125,0.77145,225500007.0
2007-11-06 07:18:00,0.77145,0.7715,0.77145,0.7715,54100000.0
2007-11-06 07:19:00,0.7715,0.7715,0.77135,0.77145,125000000.0
2007-11-06 07:20:00,0.77145,0.7715,0.77145,0.7715,90900000.0
2007-11-06 07:21:00,0.7715,0.7715,0.77135,0.77145,89900000.0
2007-11-06 07:22:00,0.77145,0.77145,0.7714,0.7714,77600000.0
2007-11-06 07:23:00,0.7714,0.7714,0.7713,0.7714,91300000.0
2007-11-06 07:24:00,0.7714,0.7714,0.7714,0.7714,43000000.0
2007-11-06 07:25:00,0.7714,0.7714,0.77135,0.77135,47000000.0
2007-11-06 07:26:00,0.77125,0.7714,0.77125,0.7714,125400000.0
2007-11-06 07:27:00,0.7714,0.7714,0.77115,0.7713,162000001.0
2007-11-06 07:28:00,0.7713,0.7714,0.7712,0.7713,280400000.0
2007-11-06 07:29:00,0.7713,0.7714,0.77125,0.7714,116000000.0
2007-11-06 07:30:00,0.7714,0.7714,0.77115,0.77115,133800001.0
2007-11-06 07:31:00,0.77125,0.77125,0.77125,0.77125,443599986.0
2007-11-06 07:32:00,0.77125,0.77125,0.7712,0.77125,393599996.0
2007-11-06 07:33:00,0.77125,0.7714,0.77125,0.7714,145600000.0
2007-11-06 07:34:00,0.7714,0.7714,0.77125,0.7713,95200000.0
2007-11-06 07:35:00,0.7713,0.7714,0.7713,0.7714,109300000.0
2007-11-06 07:36:00,0.7713,0.7714,0.77125,0.7714,143500000.0
2007-11-06 07:37:00,0.7714,0.7714,0.7713,0.7714,71700000.0
2007-11-06 07:38:00,0.7714,0.7717,0.7713,0.7717,144000000.0
2007-11-06 07:39:00,0.7717,0.7719,0.7716,0.7719,171000000.0
2007-11-06 07:40:00,0.7719,0.7719,0.77175,0.7719,234500000.0
2007-11-06 07:41:00,0.7719,0.772,0.77185,0.772,94300001.0
2007-11-06 07:42:00,0.772,0.772,0.7717,0.7717,220800000.0
2007-11-06 07:43:00,0.7717,0.7717,0.77155,0.77155,180800000.0
2007-11-06 07:44:00,0.77155,0.7717,0.77155,0.7717,135900000.0
2007-11-06 07:45:00,0.7717,0.7717,0.7714,0.7715,196000000.0
2007-11-06 07:46:00,0.7715,0.7715,0.77145,0.77145,100800000.0
2007-11-06 07:47:00,0.77145,0.77145,0.7713,0.7714,101600000.0
2007-11-06 07:48:00,0.7714,0.7714,0.77135,0.77135,104200000.0
2007-11-06 07:49:00,0.77135,0.7715,0.77135,0.7715,192000000.0
2007-11-06 07:50:00,0.7715,0.7715,0.7714,0.7715,98500000.0
2007-11-06 07:51:00,0.7715,0.7715,0.77135,0.7715,73600000.0
2007-11-06 07:52:00,0.7715,0.7715,0.7715,0.7715,92800000.0
2007-11-06 07:53:00,0.7715,0.7718,0.7715,0.7718,448200000.0
2007-11-06 07:54:00,0.7718,0.7718,0.7717,0.7718,68800000.0
2007-11-06 07:55:00,0.7718,0.7718,0.7717,0.7718,54900000.0
2007-11-06 07:56:00,0.7718,0.772,0.7717,0.772,305200001.0
2007-11-06 07:57:00,0.772,0.772,0.77175,0.7718,441200001.0
2007-11-06 07:58:00,0.7718,0.772,0.77175,0.772,388299999.0
2007-11-06 07:59:00,0.772,0.7721,0.7719,0.77195,130400000.0
2007-11-06 08:00:00,0.77195,0.7722,0.77195,0.7722,211200000.0
2007-11-06 08:01:00,0.7722,0.7722,0.7721,0.7722,350700000.0
2007-11-06 08:02:00,0.7722,0.7722,0.7721,0.7721,233600000.0
2007-11-06 08:03:00,0.7721,0.7721,0.77195,0.7721,210800000.0
2007-11-06 08:04:00,0.7721,0.7721,0.77195,0.7721,304300000.0
2007-11-06 08:05:00,0.7721,0.7722,0.772,0.7722,280600000.0
2007-11-06 08:06:00,0.7722,0.7722,0.7721,0.7722,326400000.0
2007-11-06 08:07:00,0.7722,0.7722,0.772,0.7722,353100000.0
2007-11-06 08:08:00,0.7722,0.7722,0.77205,0.77205,185100000.0
2007-11-06 08:09:00,0.772,0.7721,0.772,0.7721,259000000.0
2007-11-06 08:10:00,0.7721,0.7721,0.772,0.77205,225300000.0
2007-11-06 08:11:00,0.77205,0.7721,0.77205,0.7721,324700000.0
2007-11-06 08:12:00,0.7721,0.7721,0.7721,0.7721,142400000.0
2007-11-06 08:13:00,0.7721,0.7721,0.7721,0.7721,175200000.0
2007-11-06 08:14:00,0.7721,0.7724,0.772,0.7724,191000000.0
2007-11-06 08:15:00,0.7724,0.7724,0.77225,0.7724,155800000.0
2007-11-06 08:16:00,0.7724,0.7724,0.7722,0.7723,203900000.0
2007-11-06 08:17:00,0.7723,0.7725,0.7723,0.77235,257000000.0
2007-11-06 08:18:00,0.77235,0.7726,0.77225,0.7723,623600000.0
2007-11-06 08:19:00,0.7723,0.7725,0.7723,0.7725,188700000.0
2007-11-06 08:20:00,0.7725,0.7727,0.77245,0.7726,432700000.0
2007-11-06 08:21:00,0.7726,0.7728,0.7726,0.7726,398400000.0
2007-11-06 08:22:00,0.7726,0.77265,0.7725,0.7726,251200000.0
2007-11-06 08:23:00,0.7726,0.7726,0.7725,0.7725,239200000.0
2007-11-06 08:24:00,0.7725,0.7727,0.77245,0.77265,247100000.0
2007-11-06 08:25:00,0.77265,0.77265,0.7725,0.7725,431200000.0
2007-11-06 08:26:00,0.7725,0.7725,0.77245,0.77245,86900000.0
2007-11-06 08:27:00,0.77245,0.7725,0.7724,0.7725,77700000.0
2007-11-06 08:28:00,0.7724,0.7725,0.7724,0.7724,162400000.0
2007-11-06 08:29:00,0.7724,0.7724,0.77235,0.7724,103200000.0
2007-11-06 08:30:00,0.7724,0.7724,0.7723,0.7724,156800000.0
2007-11-06 08:31:00,0.7724,0.7724,0.77235,0.7724,138100000.0
2007-11-06 08:32:00,0.7724,0.7724,0.7723,0.7723,265900000.0
2007-11-06 08:33:00,0.7724,0.7724,0.77235,0.7724,168800000.0
2007-11-06 08:34:00,0.7723,0.773,0.7723,0.773,283100000.0
2007-11-06 08:35:00,0.773,0.773,0.77245,0.77255,407300000.0
2007-11-06 08:36:00,0.7724,0.7727,0.7724,0.77265,251500000.0
2007-11-06 08:37:00,0.77255,0.77255,0.77245,0.77255,90600000.0
2007-11-06 08:38:00,0.77255,0.7726,0.7725,0.7726,127200000.0
2007-11-06 08:39:00,0.7726,0.77295,0.77255,0.7728,420100001.0
2007-11-06 08:40:00,0.7728,0.77295,0.7728,0.77295,320300000.0
2007-11-06 08:41:00,0.77295,0.7733,0.77295,0.7733,360500001.0
2007-11-06 08:42:00,0.77335,0.77335,0.7731,0.7732,479200000.0
2007-11-06 08:43:00,0.7732,0.7733,0.7732,0.7732,280000000.0
2007-11-06 08:44:00,0.77315,0.7732,0.7731,0.7732,69600000.0
2007-11-06 08:45:00,0.7732,0.7734,0.77305,0.7732,192000000.0
2007-11-06 08:46:00,0.7732,0.7733,0.7732,0.7733,244000000.0
2007-11-06 08:47:00,0.7733,0.7733,0.7732,0.7733,491300000.0
2007-11-06 08:48:00,0.7733,0.7734,0.7732,0.7732,310400000.0
2007-11-06 08:49:00,0.7732,0.77325,0.7731,0.77325,90900000.0
2007-11-06 08:50:00,0.77325,0.77335,0.77325,0.77325,49700000.0
2007-11-06 08:51:00,0.77325,0.77325,0.77315,0.77325,50600000.0
2007-11-06 08:52:00,0.77325,0.77325,0.77305,0.7732,105400000.0
2007-11-06 08:53:00,0.7732,0.7732,0.773,0.773,257499999.0
2007-11-06 08:54:00,0.773,0.7731,0.77265,0.77285,272800000.0
2007-11-06 08:55:00,0.77285,0.77285,0.7728,0.77285,88800000.0
2007-11-06 08:56:00,0.77285,0.773,0.7725,0.7727,243900000.0
2007-11-06 08:57:00,0.7727,0.7727,0.77185,0.7725,414800000.0
2007-11-06 08:58:00,0.7725,0.7727,0.77245,0.7726,234800000.0
2007-11-06 08:59:00,0.7726,0.7726,0.7726,0.7726,281500000.0
2007-11-06 09:00:00,0.7726,0.7726,0.7726,0.7726,84000000.0
2007-11-06 09:01:00,0.7726,0.7726,0.7726,0.7726,72900000.0
2007-11-06 09:02:00,0.7726,0.7726,0.77175,0.7719,356300000.0
2007-11-06 09:03:00,0.7719,0.7722,0.7719,0.7722,177600000.0
2007-11-06 09:04:00,0.7722,0.77225,0.772,0.77225,290499997.0
2007-11-06 09:05:00,0.77225,0.7724,0.77215,0.7723,257500000.0
2007-11-06 09:06:00,0.7723,0.7724,0.7722,0.7723,195200000.0
2007-11-06 09:07:00,0.7723,0.7723,0.77225,0.7723,143900001.0
2007-11-06 09:08:00,0.7723,0.7725,0.7721,0.7725,171200000.0
2007-11-06 09:09:00,0.7725,0.7729,0.7725,0.7729,259200000.0
2007-11-06 09:10:00,0.7729,0.7732,0.77265,0.77295,485499997.0
2007-11-06 09:11:00,0.77295,0.7735,0.77295,0.77315,189600000.0
2007-11-06 09:12:00,0.77315,0.77365,0.77315,0.7733,324800000.0
2007-11-06 09:13:00,0.7733,0.7734,0.7733,0.7734,208500000.0
2007-11-06 09:14:00,0.7734,0.7735,0.77335,0.7734,307300000.0
2007-11-06 09:15:00,0.7734,0.7734,0.7729,0.7732,273600000.0
2007-11-06 09:16:00,0.7732,0.7733,0.77315,0.77315,576000000.0
2007-11-06 09:17:00,0.7732,0.7732,0.7725,0.7726,521500000.0
2007-11-06 09:18:00,0.7726,0.77305,0.77255,0.7726,402500000.0
2007-11-06 09:19:00,0.7726,0.7728,0.7726,0.7727,248000000.0
2007-11-06 09:20:00,0.7727,0.7727,0.77255,0.77255,262799999.0
2007-11-06 09:21:00,0.7726,0.7726,0.7721,0.7721,415299998.0
2007-11-06 09:22:00,0.7721,0.77235,0.772,0.7723,390400000.0
2007-11-06 09:23:00,0.7723,0.773,0.77225,0.773,328400001.0
2007-11-06 09:24:00,0.773,0.77305,0.773,0.773,180000000.0
2007-11-06 09:25:00,0.773,0.7731,0.77295,0.7731,377600000.0
2007-11-06 09:26:00,0.7731,0.7732,0.77295,0.77305,794999998.0
2007-11-06 09:27:00,0.77305,0.7731,0.7724,0.7727,567000000.0
2007-11-06 09:28:00,0.7727,0.7727,0.7724,0.7725,392100000.0
2007-11-06 09:29:00,0.7725,0.7725,0.7721,0.77245,362000000.0
2007-11-06 09:30:00,0.77245,0.77245,0.77205,0.7721,334700000.0
2007-11-06 09:31:00,0.7721,0.7721,0.77175,0.7719,364000000.0
2007-11-06 09:32:00,0.7719,0.7719,0.7718,0.7718,187200000.0
2007-11-06 09:33:00,0.7718,0.772,0.7718,0.772,313600000.0
2007-11-06 09:34:00,0.772,0.7723,0.772,0.7722,482400000.0
2007-11-06 09:35:00,0.7722,0.77265,0.7722,0.77255,287500000.0
2007-11-06 09:36:00,0.7726,0.7731,0.77245,0.7729,769400001.0
2007-11-06 09:37:00,0.7729,0.7731,0.7728,0.7731,476800000.0
2007-11-06 09:38:00,0.7731,0.7733,0.7729,0.7733,361400000.0
2007-11-06 09:39:00,0.7733,0.7734,0.7732,0.7732,288499999.0
2007-11-06 09:40:00,0.7733,0.7733,0.7727,0.7728,776800001.0
2007-11-06 09:41:00,0.7728,0.7729,0.7727,0.7729,1050400000.0
2007-11-06 09:42:00,0.7729,0.7729,0.7727,0.7728,192500000.0
2007-11-06 09:43:00,0.7728,0.7729,0.77265,0.7729,244800000.0
2007-11-06 09:44:00,0.7729,0.7729,0.77275,0.7729,149600000.0
2007-11-06 09:45:00,0.7728,0.773,0.7728,0.773,476800000.0
2007-11-06 09:46:00,0.773,0.7731,0.77295,0.77295,256000000.0
2007-11-06 09:47:00,0.77295,0.7735,0.77295,0.7735,427200000.0
2007-11-06 09:48:00,0.7735,0.7735,0.7734,0.7734,197900000.0
2007-11-06 09:49:00,0.7734,0.7735,0.7733,0.7734,215199999.0
2007-11-06 09:50:00,0.7734,0.7735,0.7732,0.7735,322000012.0
2007-11-06 09:51:00,0.7735,0.7736,0.77335,0.77345,260600000.0
2007-11-06 09:52:00,0.77345,0.7737,0.77345,0.7736,389600000.0
2007-11-06 09:53:00,0.7738,0.7752,0.77355,0.7752,614200000.0
2007-11-06 09:54:00,0.7752,0.7752,0.77495,0.7752,633800000.0
2007-11-06 09:55:00,0.7752,0.7752,0.7749,0.77505,543000000.0
2007-11-06 09:56:00,0.77505,0.77505,0.7747,0.7749,424000000.0
2007-11-06 09:57:00,0.7749,0.7749,0.7748,0.7748,440800000.0
2007-11-06 09:58:00,0.7748,0.7749,0.77475,0.7749,266200001.0
2007-11-06 09:59:00,0.7749,0.7762,0.7749,0.776,607300000.0
2007-11-06 10:00:00,0.776,0.7768,0.776,0.7768,295700000.0
2007-11-06 10:01:00,0.7768,0.7768,0.7763,0.7764,424600000.0
2007-11-06 10:02:00,0.7764,0.7767,0.7763,0.7765,636700000.0
2007-11-06 10:03:00,0.7766,0.7769,0.77645,0.7767,777199999.0
2007-11-06 10:04:00,0.7767,0.7772,0.7764,0.77655,830999999.0
2007-11-06 10:05:00,0.77655,0.7766,0.77615,0.7762,359400000.0
2007-11-06 10:06:00,0.7762,0.7765,0.7759,0.7759,779000001.0
2007-11-06 10:07:00,0.7759,0.7764,0.77575,0.7762,416700000.0
2007-11-06 10:08:00,0.7762,0.7762,0.776,0.77605,204000000.0
2007-11-06 10:09:00,0.7761,0.7763,0.776,0.7762,211200000.0
2007-11-06 10:10:00,0.7762,0.7762,0.77575,0.7758,286999998.0
2007-11-06 10:11:00,0.7758,0.776,0.77565,0.77565,292000000.0
2007-11-06 10:12:00,0.77575,0.77595,0.77555,0.7759,559200002.0
2007-11-06 10:13:00,0.7759,0.7759,0.77585,0.77585,64800000.0
2007-11-06 10:14:00,0.77585,0.776,0.77585,0.776,186400000.0
2007-11-06 10:15:00,0.776,0.77605,0.776,0.776,78600000.0
2007-11-06 10:16:00,0.776,0.7763,0.776,0.7763,207200000.0
2007-11-06 10:17:00,0.7763,0.7763,0.77575,0.77595,327000000.0
2007-11-06 10:18:00,0.77595,0.776,0.77585,0.77595,63900000.0
2007-11-06 10:19:00,0.77595,0.776,0.7758,0.7758,310800000.0
2007-11-06 10:20:00,0.7758,0.77605,0.7758,0.776,157400000.0
2007-11-06 10:21:00,0.776,0.776,0.7757,0.77575,213200000.0
2007-11-06 10:22:00,0.77575,0.77585,0.77555,0.77565,250800000.0
2007-11-06 10:23:00,0.77565,0.7757,0.7755,0.7755,175200000.0
2007-11-06 10:24:00,0.7755,0.7757,0.7755,0.7757,143200000.0
2007-11-06 10:25:00,0.7757,0.7757,0.77565,0.7757,144000000.0
2007-11-06 10:26:00,0.7757,0.7757,0.77565,0.77565,48000000.0
2007-11-06 10:27:00,0.77565,0.7757,0.77565,0.7757,74400000.0
2007-11-06 10:28:00,0.7757,0.7757,0.77565,0.77565,54700000.0
2007-11-06 10:29:00,0.77565,0.7757,0.7756,0.77565,164500000.0
2007-11-06 10:30:00,0.77565,0.7757,0.77555,0.7756,215200002.0
2007-11-06 10:31:00,0.7756,0.77585,0.7755,0.7757,115100000.0
2007-11-06 10:32:00,0.7757,0.77575,0.7757,0.7757,233700000.0
2007-11-06 10:33:00,0.7757,0.7759,0.7756,0.7759,276000000.0
2007-11-06 10:34:00,0.7759,0.77595,0.7757,0.7758,166400000.0
2007-11-06 10:35:00,0.7758,0.7758,0.7758,0.7758,118400000.0
2007-11-06 10:36:00,0.7758,0.7758,0.7758,0.7758,79500000.0
2007-11-06 10:37:00,0.7758,0.7758,0.7758,0.7758,96100000.0
2007-11-06 10:38:00,0.7758,0.7759,0.77555,0.77575,162700000.0
2007-11-06 10:39:00,0.77575,0.77575,0.7757,0.7757,54000000.0
2007-11-06 10:40:00,0.7757,0.7757,0.77565,0.7757,67400000.0
2007-11-06 10:41:00,0.7757,0.7757,0.77565,0.77565,42000000.0
2007-11-06 10:42:00,0.77565,0.7757,0.77555,0.7756,141300000.0
2007-11-06 10:43:00,0.7756,0.7756,0.77555,0.7756,48100000.0
2007-11-06 10:44:00,0.7756,0.77565,0.77555,0.77565,70700000.0
2007-11-06 10:45:00,0.77565,0.77565,0.7753,0.7754,187500000.0
2007-11-06 10:46:00,0.7754,0.7754,0.775,0.7751,159400000.0
2007-11-06 10:47:00,0.7751,0.7751,0.775,0.775,172000000.0
2007-11-06 10:48:00,0.775,0.77505,0.775,0.77505,51200000.0
2007-11-06 10:49:00,0.77505,0.7751,0.77505,0.7751,185700000.0
2007-11-06 10:50:00,0.7751,0.7751,0.77475,0.7748,337500001.0
2007-11-06 10:51:00,0.7748,0.775,0.7748,0.775,327100000.0
2007-11-06 10:52:00,0.775,0.7753,0.77495,0.7753,372000000.0
2007-11-06 10:53:00,0.7753,0.7753,0.77495,0.775,297799998.0
2007-11-06 10:54:00,0.775,0.775,0.7749,0.775,274400000.0
2007-11-06 10:55:00,0.775,0.775,0.77475,0.7749,421300000.0
2007-11-06 10:56:00,0.7749,0.7751,0.7749,0.775,801699998.0
2007-11-06 10:57:00,0.775,0.7751,0.77495,0.775,461600000.0
2007-11-06 10:58:00,0.7751,0.7751,0.775,0.775,326300000.0
2007-11-06 10:59:00,0.775,0.7753,0.775,0.7753,460700000.0
2007-11-06 11:00:00,0.7753,0.7753,0.775,0.775,267400001.0
2007-11-06 11:01:00,0.775,0.7752,0.775,0.775,406300000.0
2007-11-06 11:02:00,0.775,0.775,0.77485,0.77495,598499991.0
2007-11-06 11:03:00,0.77495,0.775,0.7742,0.7743,866000000.0
2007-11-06 11:04:00,0.7743,0.7746,0.77415,0.7745,719099998.0
2007-11-06 11:05:00,0.7745,0.7748,0.7745,0.7746,389600000.0
2007-11-06 11:06:00,0.7746,0.7746,0.77455,0.7746,319799999.0
2007-11-06 11:07:00,0.7746,0.7746,0.7745,0.7746,348000000.0
2007-11-06 11:08:00,0.7746,0.7746,0.7746,0.7746,54400000.0
2007-11-06 11:09:00,0.7746,0.7746,0.7746,0.7746,31800000.0
2007-11-06 11:10:00,0.7746,0.7747,0.77455,0.77465,103800000.0
2007-11-06 11:11:00,0.77465,0.775,0.7746,0.775,323100000.0
2007-11-06 11:12:00,0.775,0.775,0.77485,0.775,208700000.0
2007-11-06 11:13:00,0.775,0.77525,0.775,0.77525,260000000.0
2007-11-06 11:14:00,0.77525,0.77525,0.77505,0.7751,311199996.0
2007-11-06 11:15:00,0.7751,0.7751,0.77505,0.77505,471199999.0
2007-11-06 11:16:00,0.77505,0.7751,0.77505,0.7751,156800000.0
2007-11-06 11:17:00,0.7751,0.77515,0.775,0.77515,124900001.0
2007-11-06 11:18:00,0.77515,0.77515,0.77495,0.7751,610799981.0
2007-11-06 11:19:00,0.7751,0.7752,0.775,0.7751,230900000.0
2007-11-06 11:20:00,0.7751,0.7752,0.7751,0.7752,302400000.0
2007-11-06 11:21:00,0.7752,0.7755,0.77515,0.7755,301600000.0
2007-11-06 11:22:00,0.7755,0.77555,0.7754,0.7754,146000000.0
2007-11-06 11:23:00,0.7754,0.7754,0.7754,0.7754,17600000.0
2007-11-06 11:24:00,0.7754,0.77575,0.7754,0.77575,434100000.0
2007-11-06 11:25:00,0.77575,0.77575,0.7756,0.77565,212000000.0
2007-11-06 11:26:00,0.77565,0.77565,0.7756,0.7756,347200000.0
2007-11-06 11:27:00,0.7756,0.7756,0.77545,0.7756,373400000.0
2007-11-06 11:28:00,0.7756,0.7758,0.7755,0.7756,542300000.0
2007-11-06 11:29:00,0.7756,0.7758,0.77545,0.77545,303200000.0
2007-11-06 11:30:00,0.77545,0.7757,0.7751,0.7754,500600000.0
2007-11-06 11:31:00,0.7754,0.7757,0.77515,0.7755,585499999.0
2007-11-06 11:32:00,0.7755,0.7755,0.77495,0.7755,389300000.0
2007-11-06 11:33:00,0.7755,0.7756,0.7753,0.7755,235200000.0
2007-11-06 11:34:00,0.7755,0.7756,0.77525,0.7756,410900000.0
2007-11-06 11:35:00,0.7756,0.7757,0.7755,0.7757,213800000.0
2007-11-06 11:36:00,0.77575,0.7761,0.7757,0.7759,370900000.0
2007-11-06 11:37:00,0.7759,0.7759,0.7758,0.7759,180000000.0
2007-11-06 11:38:00,0.7759,0.7761,0.7758,0.7761,408000000.0
2007-11-06 11:39:00,0.7761,0.7762,0.77585,0.7762,576300000.0
2007-11-06 11:40:00,0.7762,0.7762,0.7758,0.776,797400000.0
2007-11-06 11:41:00,0.7761,0.7762,0.776,0.776,315600000.0
2007-11-06 11:42:00,0.776,0.7764,0.776,0.7764,477500000.0
2007-11-06 11:43:00,0.7764,0.7764,0.776,0.776,550500000.0
2007-11-06 11:44:00,0.776,0.7762,0.7759,0.7761,605700000.0
2007-11-06 11:45:00,0.7761,0.7762,0.77605,0.7761,204000000.0
2007-11-06 11:46:00,0.7761,0.7762,0.77605,0.77605,299499999.0
2007-11-06 11:47:00,0.77605,0.77605,0.77595,0.77605,173000000.0
2007-11-06 11:48:00,0.77605,0.7762,0.776,0.7761,249500000.0
2007-11-06 11:49:00,0.7761,0.7762,0.77605,0.7761,374599992.0
2007-11-06 11:50:00,0.7761,0.7761,0.776,0.7761,170200000.0
2007-11-06 11:51:00,0.7761,0.7762,0.7761,0.7761,159200000.0
2007-11-06 11:52:00,0.7761,0.7761,0.77595,0.7761,176500000.0
2007-11-06 11:53:00,0.7761,0.7762,0.77605,0.7761,235600000.0
2007-11-06 11:54:00,0.7761,0.7761,0.776,0.77605,172900000.0
2007-11-06 11:55:00,0.7761,0.7763,0.77605,0.7762,199900000.0
2007-11-06 11:56:00,0.7762,0.7764,0.7762,0.7764,124500000.0
2007-11-06 11:57:00,0.7764,0.7764,0.77605,0.77615,270900000.0
2007-11-06 11:58:00,0.77615,0.77625,0.77615,0.7762,121600000.0
2007-11-06 11:59:00,0.7762,0.7763,0.7762,0.77625,263200000.0
2007-11-06 12:00:00,0.77625,0.7765,0.77625,0.7764,459800000.0
2007-11-06 12:01:00,0.7764,0.7764,0.77625,0.7763,356800000.0
2007-11-06 12:02:00,0.7763,0.7763,0.77615,0.77615,659399995.0
2007-11-06 12:03:00,0.77615,0.7763,0.7761,0.7763,751499992.0
2007-11-06 12:04:00,0.7763,0.7763,0.77615,0.77615,59400000.0
2007-11-06 12:05:00,0.77615,0.7762,0.77585,0.7759,597700005.0
2007-11-06 12:06:00,0.7759,0.7761,0.7759,0.776,614400000.0
2007-11-06 12:07:00,0.776,0.7761,0.776,0.77605,303999999.0
2007-11-06 12:08:00,0.77605,0.77605,0.77605,0.77605,64800000.0
2007-11-06 12:09:00,0.77605,0.77605,0.776,0.776,153600000.0
2007-11-06 12:10:00,0.776,0.7761,0.77585,0.77585,324800000.0
2007-11-06 12:11:00,0.7759,0.7759,0.7757,0.7757,229600000.0
2007-11-06 12:12:00,0.7757,0.7757,0.7753,0.7754,185599999.0
2007-11-06 12:13:00,0.7754,0.77545,0.7751,0.77515,221700000.0
2007-11-06 12:14:00,0.77515,0.7753,0.7751,0.7751,103600000.0
2007-11-06 12:15:00,0.7751,0.7752,0.7751,0.7751,339200000.0
2007-11-06 12:16:00,0.7751,0.7751,0.77495,0.775,240000000.0
2007-11-06 12:17:00,0.775,0.7751,0.775,0.7751,131700000.0
2007-11-06 12:18:00,0.7751,0.7751,0.775,0.7751,182400000.0
2007-11-06 12:19:00,0.7751,0.7755,0.7751,0.7753,282700000.0
2007-11-06 12:20:00,0.7753,0.7753,0.77495,0.775,336800000.0
2007-11-06 12:21:00,0.775,0.775,0.7749,0.7749,60000000.0
2007-11-06 12:22:00,0.77485,0.7749,0.7748,0.7749,227600000.0
2007-11-06 12:23:00,0.77485,0.77495,0.77485,0.77495,201600000.0
2007-11-06 12:24:00,0.77495,0.775,0.77495,0.775,184000001.0
2007-11-06 12:25:00,0.775,0.77525,0.77485,0.775,876000002.0
2007-11-06 12:26:00,0.775,0.775,0.77495,0.775,132000000.0
2007-11-06 12:27:00,0.775,0.7751,0.77495,0.775,214400000.0
2007-11-06 12:28:00,0.775,0.775,0.77475,0.7748,496800000.0
2007-11-06 12:29:00,0.7748,0.7749,0.77475,0.7749,346199999.0
2007-11-06 12:30:00,0.7749,0.7749,0.7747,0.77485,393599989.0
2007-11-06 12:31:00,0.77485,0.77485,0.7748,0.77485,44800000.0
2007-11-06 12:32:00,0.77485,0.77485,0.7748,0.77485,107200000.0
2007-11-06 12:33:00,0.7748,0.77485,0.7748,0.7748,89600000.0
2007-11-06 12:34:00,0.7748,0.7748,0.7745,0.7746,523200001.0
2007-11-06 12:35:00,0.7746,0.7747,0.7745,0.7745,195200000.0
2007-11-06 12:36:00,0.7745,0.7745,0.77425,0.7744,382400000.0
2007-11-06 12:37:00,0.7744,0.7745,0.77435,0.7745,282399999.0
2007-11-06 12:38:00,0.7745,0.7745,0.77435,0.7744,740100011.0
2007-11-06 12:39:00,0.7744,0.7745,0.77435,0.7745,419700000.0
2007-11-06 12:40:00,0.7745,0.7745,0.77445,0.7745,177600000.0
2007-11-06 12:41:00,0.7745,0.7745,0.77435,0.7745,333499992.0
2007-11-06 12:42:00,0.7745,0.7745,0.77435,0.7744,201800000.0
2007-11-06 12:43:00,0.7744,0.7744,0.7743,0.7743,251200000.0
2007-11-06 12:44:00,0.7743,0.7744,0.7743,0.7744,324000000.0
2007-11-06 12:45:00,0.7744,0.7744,0.77425,0.7743,147100000.0
2007-11-06 12:46:00,0.7743,0.7743,0.77425,0.7743,188800000.0
2007-11-06 12:47:00,0.7743,0.7743,0.7743,0.7743,164600000.0
2007-11-06 12:48:00,0.7743,0.7743,0.77425,0.7743,116400000.0
2007-11-06 12:49:00,0.7743,0.7743,0.7742,0.77425,178400000.0
2007-11-06 12:50:00,0.77425,0.7743,0.77425,0.7743,368000000.0
2007-11-06 12:51:00,0.7743,0.77475,0.7743,0.7746,512800000.0
2007-11-06 12:52:00,0.7746,0.7748,0.7746,0.77475,614299993.0
2007-11-06 12:53:00,0.77475,0.77475,0.77465,0.77475,50600000.0
2007-11-06 12:54:00,0.77475,0.77475,0.7747,0.77475,127000000.0
2007-11-06 12:55:00,0.77475,0.77475,0.77455,0.77455,365500000.0
2007-11-06 12:56:00,0.77455,0.77455,0.7745,0.7745,234400000.0
2007-11-06 12:57:00,0.7745,0.77455,0.7745,0.77455,150300000.0
2007-11-06 12:58:00,0.77455,0.77455,0.77455,0.77455,192000000.0
2007-11-06 12:59:00,0.77455,0.77455,0.77455,0.77455,252000000.0
2007-11-06 13:00:00,0.77455,0.77465,0.77455,0.77465,194600000.0
2007-11-06 13:01:00,0.77465,0.7747,0.77465,0.77465,67000000.0
2007-11-06 13:02:00,0.77465,0.77465,0.77465,0.77465,14400000.0
2007-11-06 13:03:00,0.77465,0.7748,0.77465,0.7748,89600000.0
2007-11-06 13:04:00,0.7748,0.7748,0.7747,0.7748,200000000.0
2007-11-06 13:05:00,0.7748,0.7751,0.7748,0.7751,564399995.0
2007-11-06 13:06:00,0.77505,0.7753,0.77505,0.7752,459400000.0
2007-11-06 13:07:00,0.7752,0.7753,0.77505,0.77505,247300000.0
2007-11-06 13:08:00,0.77505,0.7752,0.77505,0.7752,231200000.0
2007-11-06 13:09:00,0.7752,0.7753,0.7751,0.7752,337600000.0
2007-11-06 13:10:00,0.7752,0.77525,0.7752,0.7752,232000000.0
2007-11-06 13:11:00,0.7752,0.7752,0.7748,0.775,320800000.0
2007-11-06 13:12:00,0.775,0.77505,0.77495,0.775,267299997.0
2007-11-06 13:13:00,0.775,0.7751,0.7749,0.7749,236000000.0
2007-11-06 13:14:00,0.7749,0.7751,0.77475,0.77495,262400000.0
2007-11-06 13:15:00,0.77495,0.775,0.7746,0.7746,248199999.0
2007-11-06 13:16:00,0.7746,0.7747,0.7744,0.77455,366100000.0
2007-11-06 13:17:00,0.77455,0.7746,0.7745,0.7746,444800000.0
2007-11-06 13:18:00,0.7746,0.7746,0.77455,0.7746,269600000.0
2007-11-06 13:19:00,0.7746,0.7747,0.7746,0.7746,192900000.0
2007-11-06 13:20:00,0.7746,0.7747,0.77455,0.77455,264200007.0
2007-11-06 13:21:00,0.77455,0.7747,0.77455,0.7746,275700002.0
2007-11-06 13:22:00,0.7746,0.7746,0.7746,0.7746,98400000.0
2007-11-06 13:23:00,0.7746,0.7746,0.77455,0.7746,258000000.0
2007-11-06 13:24:00,0.7746,0.7747,0.77455,0.7746,215100000.0
2007-11-06 13:25:00,0.7746,0.7747,0.7746,0.7746,140800000.0
2007-11-06 13:26:00,0.7746,0.7748,0.7746,0.7748,190000000.0
2007-11-06 13:27:00,0.7748,0.7754,0.7748,0.77525,453100000.0
2007-11-06 13:28:00,0.77525,0.7753,0.77515,0.77515,188800000.0
2007-11-06 13:29:00,0.77515,0.7752,0.77505,0.77505,179200000.0
2007-11-06 13:30:00,0.77495,0.7751,0.77485,0.7749,233599999.0
2007-11-06 13:31:00,0.7749,0.7749,0.7746,0.7748,203900000.0
2007-11-06 13:32:00,0.7748,0.7748,0.77455,0.7746,166400000.0
2007-11-06 13:33:00,0.7746,0.7747,0.7743,0.7746,380800000.0
2007-11-06 13:34:00,0.7746,0.7748,0.7745,0.7748,403900000.0
2007-11-06 13:35:00,0.7748,0.7749,0.77475,0.77475,95100000.0
2007-11-06 13:36:00,0.77475,0.775,0.77465,0.77495,400500005.0
2007-11-06 13:37:00,0.77495,0.775,0.77485,0.775,163500000.0
2007-11-06 13:38:00,0.775,0.77515,0.775,0.7751,306900000.0
2007-11-06 13:39:00,0.77505,0.7751,0.775,0.775,450399999.0
2007-11-06 13:40:00,0.775,0.775,0.775,0.775,301600000.0
2007-11-06 13:41:00,0.775,0.775,0.77465,0.77485,316800000.0
2007-11-06 13:42:00,0.77485,0.7749,0.77485,0.7749,128700000.0
2007-11-06 13:43:00,0.7749,0.7752,0.7749,0.7752,416800000.0
2007-11-06 13:44:00,0.77515,0.7754,0.77505,0.7753,528000000.0
2007-11-06 13:45:00,0.7753,0.7758,0.7753,0.7758,346400000.0
2007-11-06 13:46:00,0.7758,0.7762,0.7758,0.77585,398600000.0
2007-11-06 13:47:00,0.77585,0.77585,0.7755,0.7756,273600000.0
2007-11-06 13:48:00,0.7756,0.7756,0.7752,0.77525,326399999.0
2007-11-06 13:49:00,0.77525,0.7753,0.775,0.775,260800000.0
2007-11-06 13:50:00,0.775,0.775,0.77455,0.77455,361200000.0
2007-11-06 13:51:00,0.77455,0.7746,0.7744,0.7744,360300000.0
2007-11-06 13:52:00,0.7744,0.7746,0.77435,0.7745,195200000.0
2007-11-06 13:53:00,0.7745,0.7746,0.77435,0.7746,389699998.0
2007-11-06 13:54:00,0.7746,0.7747,0.77445,0.7747,179200002.0
2007-11-06 13:55:00,0.7747,0.7747,0.7744,0.7745,1084499996.0
2007-11-06 13:56:00,0.7745,0.7746,0.7744,0.7745,296100000.0
2007-11-06 13:57:00,0.7746,0.7746,0.7746,0.7746,318400000.0
2007-11-06 13:58:00,0.7746,0.7747,0.77455,0.77455,424400005.0
2007-11-06 13:59:00,0.77455,0.7747,0.77455,0.7746,329800000.0
2007-11-06 14:00:00,0.7747,0.7748,0.7746,0.7748,356600000.0
2007-11-06 14:01:00,0.7748,0.7752,0.7747,0.7752,461500000.0
2007-11-06 14:02:00,0.7752,0.77525,0.77505,0.77525,132000000.0
2007-11-06 14:03:00,0.77525,0.7753,0.77525,0.77525,364000000.0
2007-11-06 14:04:00,0.77525,0.7753,0.7752,0.7753,511200000.0
2007-11-06 14:05:00,0.7753,0.7753,0.77525,0.7753,392000000.0
2007-11-06 14:06:00,0.7753,0.7753,0.7752,0.7753,328000000.0
2007-11-06 14:07:00,0.7753,0.7757,0.77525,0.7757,290300000.0
2007-11-06 14:08:00,0.7757,0.7759,0.7757,0.77585,780800001.0
2007-11-06 14:09:00,0.7759,0.7761,0.7759,0.77605,574800001.0
2007-11-06 14:10:00,0.77615,0.77625,0.776,0.7762,308000000.0
2007-11-06 14:11:00,0.7762,0.7762,0.7757,0.7757,326399999.0
2007-11-06 14:12:00,0.7757,0.7757,0.77545,0.7755,836700000.0
2007-11-06 14:13:00,0.7755,0.7755,0.7755,0.7755,268000000.0
2007-11-06 14:14:00,0.77545,0.7756,0.77545,0.7756,259600003.0
2007-11-06 14:15:00,0.7756,0.7757,0.7753,0.7757,308399998.0
2007-11-06 14:16:00,0.7757,0.7758,0.7757,0.7758,208000000.0
2007-11-06 14:17:00,0.7757,0.7758,0.7757,0.7758,289700000.0
2007-11-06 14:18:00,0.7758,0.7758,0.77565,0.77565,165600000.0
2007-11-06 14:19:00,0.77565,0.7758,0.77565,0.7758,303100001.0
2007-11-06 14:20:00,0.7758,0.7758,0.77565,0.7757,444700000.0
2007-11-06 14:21:00,0.7757,0.7757,0.77555,0.7756,193599998.0
2007-11-06 14:22:00,0.77555,0.7756,0.77555,0.7756,268300000.0
2007-11-06 14:23:00,0.77565,0.7759,0.7756,0.7756,187100000.0
2007-11-06 14:24:00,0.7756,0.7757,0.7756,0.7757,286400000.0
2007-11-06 14:25:00,0.7757,0.7757,0.7756,0.7757,220700000.0
2007-11-06 14:26:00,0.7757,0.7762,0.7757,0.7761,579800000.0
2007-11-06 14:27:00,0.7761,0.7763,0.77605,0.7762,351799998.0
2007-11-06 14:28:00,0.7762,0.7762,0.7761,0.7762,287500000.0
2007-11-06 14:29:00,0.7762,0.7764,0.7761,0.77615,294400000.0
2007-11-06 14:30:00,0.77615,0.7762,0.77615,0.7762,121899999.0
2007-11-06 14:31:00,0.77615,0.7762,0.77575,0.7758,611500005.0
2007-11-06 14:32:00,0.7758,0.7761,0.7758,0.7761,577600000.0
2007-11-06 14:33:00,0.7761,0.7761,0.776,0.776,154100000.0
2007-11-06 14:34:00,0.776,0.7762,0.776,0.7762,378900000.0
2007-11-06 14:35:00,0.7762,0.7764,0.7762,0.7763,293700000.0
2007-11-06 14:36:00,0.7763,0.7763,0.776,0.776,275400000.0
2007-11-06 14:37:00,0.776,0.77635,0.776,0.77615,578999993.0
2007-11-06 14:38:00,0.77605,0.77625,0.776,0.77625,414300000.0
2007-11-06 14:39:00,0.77625,0.7764,0.776,0.7764,421850000.0
2007-11-06 14:40:00,0.7764,0.7764,0.7758,0.7762,547099999.0
2007-11-06 14:41:00,0.7762,0.7762,0.77605,0.7761,302000000.0
2007-11-06 14:42:00,0.7761,0.7761,0.77605,0.7761,227200000.0
2007-11-06 14:43:00,0.7761,0.7761,0.776,0.776,224300000.0
2007-11-06 14:44:00,0.776,0.776,0.7758,0.77595,58000000.0
2007-11-06 14:45:00,0.77595,0.776,0.77595,0.776,53700000.0
2007-11-06 14:46:00,0.776,0.776,0.77585,0.77585,257500000.0
2007-11-06 14:47:00,0.7759,0.776,0.77585,0.7759,264700000.0
2007-11-06 14:48:00,0.7759,0.7759,0.77585,0.7759,170100000.0
2007-11-06 14:49:00,0.7759,0.7759,0.77585,0.77585,151300000.0
2007-11-06 14:50:00,0.7759,0.7759,0.77585,0.7759,276800000.0
2007-11-06 14:51:00,0.7759,0.776,0.77585,0.776,210300001.0
2007-11-06 14:52:00,0.776,0.776,0.7759,0.7759,84800000.0
2007-11-06 14:53:00,0.7759,0.7759,0.77585,0.7759,157100000.0
2007-11-06 14:54:00,0.7759,0.77595,0.77575,0.7759,277699996.0
2007-11-06 14:55:00,0.77595,0.77595,0.77585,0.7759,226500000.0
2007-11-06 14:56:00,0.7759,0.7759,0.7759,0.7759,165700000.0
2007-11-06 14:57:00,0.7759,0.776,0.77585,0.776,309200002.0
2007-11-06 14:58:00,0.776,0.77635,0.776,0.7762,175600000.0
2007-11-06 14:59:00,0.7762,0.7762,0.776,0.7762,285600000.0
2007-11-06 15:00:00,0.7762,0.77625,0.77605,0.7762,389799999.0
2007-11-06 15:01:00,0.7762,0.7762,0.77605,0.7761,65200000.0
2007-11-06 15:02:00,0.7761,0.7761,0.77605,0.77605,46700000.0
2007-11-06 15:03:00,0.77605,0.77615,0.77605,0.7761,143400000.0
2007-11-06 15:04:00,0.7761,0.7763,0.77605,0.7763,269900000.0
2007-11-06 15:05:00,0.7763,0.7766,0.77625,0.7763,248199999.0
2007-11-06 15:06:00,0.7763,0.77635,0.7763,0.77635,128100000.0
2007-11-06 15:07:00,0.77635,0.77635,0.7761,0.7761,81600000.0
2007-11-06 15:08:00,0.7761,0.7762,0.7761,0.7762,146500000.0
2007-11-06 15:09:00,0.77605,0.7762,0.776,0.7761,341600001.0
2007-11-06 15:10:00,0.7761,0.7761,0.776,0.776,96800000.0
2007-11-06 15:11:00,0.776,0.77615,0.776,0.77615,87600000.0
2007-11-06 15:12:00,0.77615,0.7766,0.77615,0.7764,195200000.0
2007-11-06 15:13:00,0.7764,0.7765,0.7763,0.7763,265900000.0
2007-11-06 15:14:00,0.7763,0.7764,0.77625,0.7763,206399999.0
2007-11-06 15:15:00,0.7763,0.7763,0.77625,0.7763,72800000.0
2007-11-06 15:16:00,0.7763,0.7763,0.77625,0.77625,51200000.0
2007-11-06 15:17:00,0.77625,0.7763,0.77625,0.77625,78400000.0
2007-11-06 15:18:00,0.77625,0.7763,0.7762,0.77625,85600000.0
2007-11-06 15:19:00,0.77625,0.7763,0.7762,0.7763,119200000.0
2007-11-06 15:20:00,0.7763,0.7764,0.77625,0.7763,183200000.0
2007-11-06 15:21:00,0.7763,0.7764,0.7762,0.7763,316000000.0
2007-11-06 15:22:00,0.7763,0.7763,0.7762,0.7763,196999994.0
2007-11-06 15:23:00,0.7763,0.7763,0.7761,0.7761,376199999.0
2007-11-06 15:24:00,0.7761,0.7761,0.7761,0.7761,307200000.0
2007-11-06 15:25:00,0.7761,0.7762,0.7758,0.7761,463200000.0
2007-11-06 15:26:00,0.7761,0.77645,0.7761,0.7761,750200009.0
2007-11-06 15:27:00,0.7761,0.7762,0.776,0.776,378400001.0
2007-11-06 15:28:00,0.77605,0.7761,0.77605,0.77605,200199999.0
2007-11-06 15:29:00,0.77605,0.7762,0.776,0.7761,228499998.0
2007-11-06 15:30:00,0.7761,0.7762,0.7761,0.7761,201600000.0
2007-11-06 15:31:00,0.7761,0.7762,0.776,0.7762,177800000.0
2007-11-06 15:32:00,0.7762,0.7762,0.77605,0.7761,157100000.0
2007-11-06 15:33:00,0.7761,0.7761,0.77605,0.77605,372300000.0
2007-11-06 15:34:00,0.77605,0.7762,0.776,0.776,377700000.0
2007-11-06 15:35:00,0.776,0.77625,0.77585,0.77585,363800000.0
2007-11-06 15:36:00,0.7758,0.7764,0.7758,0.7764,243400000.0
2007-11-06 15:37:00,0.7759,0.7764,0.7759,0.7761,173600000.0
2007-11-06 15:38:00,0.7761,0.7762,0.776,0.776,112000000.0
2007-11-06 15:39:00,0.776,0.776,0.77575,0.77585,138400000.0
2007-11-06 15:40:00,0.77585,0.7759,0.77575,0.7759,271800001.0
2007-11-06 15:41:00,0.7759,0.77605,0.77575,0.7759,751924909.0
2007-11-06 15:42:00,0.7759,0.77615,0.77575,0.7759,468300000.0
2007-11-06 15:43:00,0.7759,0.7762,0.7759,0.77615,568000000.0
2007-11-06 15:44:00,0.776,0.7763,0.77595,0.776,587800000.0
2007-11-06 15:45:00,0.776,0.77635,0.77595,0.77635,537400000.0
2007-11-06 15:46:00,0.776,0.77635,0.776,0.776,130450000.0
2007-11-06 15:47:00,0.776,0.7761,0.776,0.7761,58400000.0
2007-11-06 15:48:00,0.7761,0.7761,0.77605,0.77605,50800000.0
2007-11-06 15:49:00,0.77605,0.7762,0.77605,0.77605,102500000.0
2007-11-06 15:50:00,0.77605,0.7761,0.77605,0.7761,170400000.0
2007-11-06 15:51:00,0.7761,0.7761,0.77605,0.7761,204800000.0
2007-11-06 15:52:00,0.77605,0.77605,0.77585,0.7759,433200000.0
2007-11-06 15:53:00,0.7759,0.776,0.7759,0.776,288000000.0
2007-11-06 15:54:00,0.776,0.77615,0.77595,0.77615,88800000.0
2007-11-06 15:55:00,0.77615,0.7764,0.77615,0.7764,151500000.0
2007-11-06 15:56:00,0.7764,0.7764,0.7762,0.7762,80800000.0
2007-11-06 15:57:00,0.7762,0.77625,0.77615,0.77625,189500000.0
2007-11-06 15:58:00,0.77625,0.77625,0.776,0.7761,261600000.0
2007-11-06 15:59:00,0.77605,0.7764,0.77605,0.7762,204100000.0
2007-11-06 16:00:00,0.7762,0.7764,0.7762,0.7762,231200000.0
2007-11-06 16:01:00,0.7762,0.7762,0.7761,0.7761,126400000.0
2007-11-06 16:02:00,0.7761,0.7761,0.77595,0.7761,371799998.0
2007-11-06 16:03:00,0.7761,0.7761,0.7759,0.7759,200800000.0
2007-11-06 16:04:00,0.7759,0.776,0.7759,0.7759,323200000.0
2007-11-06 16:05:00,0.7759,0.7759,0.7758,0.7759,476000000.0
2007-11-06 16:06:00,0.7759,0.776,0.7759,0.776,107600000.0
2007-11-06 16:07:00,0.776,0.776,0.77575,0.7759,358100001.0
2007-11-06 16:08:00,0.7759,0.776,0.7759,0.7759,180800000.0
2007-11-06 16:09:00,0.7759,0.776,0.77585,0.776,180800000.0
2007-11-06 16:10:00,0.776,0.776,0.7759,0.7759,198400000.0
2007-11-06 16:11:00,0.7759,0.7759,0.77585,0.7759,197600000.0
2007-11-06 16:12:00,0.7759,0.7759,0.7758,0.7758,88800000.0
2007-11-06 16:13:00,0.7758,0.7758,0.7757,0.7757,128000000.0
2007-11-06 16:14:00,0.7757,0.77585,0.77565,0.77585,266000000.0
2007-11-06 16:15:00,0.7758,0.77595,0.7758,0.7759,230900000.0
2007-11-06 16:16:00,0.7759,0.7759,0.77575,0.77575,169700000.0
2007-11-06 16:17:00,0.77575,0.7758,0.7756,0.7757,621000000.0
2007-11-06 16:18:00,0.77565,0.7759,0.77565,0.7759,277899999.0
2007-11-06 16:19:00,0.7759,0.7761,0.7757,0.7761,276800000.0
2007-11-06 16:20:00,0.7761,0.7763,0.77605,0.7763,434400008.0
2007-11-06 16:21:00,0.7763,0.7763,0.77625,0.7763,146400000.0
2007-11-06 16:22:00,0.7763,0.7764,0.77625,0.7764,144800000.0
2007-11-06 16:23:00,0.77635,0.7765,0.7763,0.7765,657400004.0
2007-11-06 16:24:00,0.7765,0.7765,0.77635,0.7764,426100001.0
2007-11-06 16:25:00,0.7764,0.7764,0.77635,0.7764,106400000.0
2007-11-06 16:26:00,0.7764,0.77645,0.77635,0.77645,192799994.0
2007-11-06 16:27:00,0.77645,0.7767,0.7764,0.7764,336300000.0
2007-11-06 16:28:00,0.7764,0.7765,0.77635,0.7764,298500002.0
2007-11-06 16:29:00,0.7764,0.7765,0.7764,0.77645,124800000.0
2007-11-06 16:30:00,0.77645,0.7766,0.7764,0.7766,203900000.0
2007-11-06 16:31:00,0.7766,0.7766,0.7764,0.77645,211100000.0
2007-11-06 16:32:00,0.7765,0.7765,0.77645,0.7765,39200000.0
2007-11-06 16:33:00,0.7765,0.77655,0.77625,0.77635,393299996.0
2007-11-06 16:34:00,0.7764,0.7764,0.77625,0.77625,90000000.0
2007-11-06 16:35:00,0.7763,0.7764,0.77625,0.77635,75200000.0
2007-11-06 16:36:00,0.77635,0.77635,0.7763,0.7763,188200000.0
2007-11-06 16:37:00,0.77635,0.7764,0.77635,0.7764,105300000.0
2007-11-06 16:38:00,0.7764,0.7765,0.77635,0.77645,85200000.0
2007-11-06 16:39:00,0.77645,0.7765,0.77625,0.77625,101600000.0
2007-11-06 16:40:00,0.77625,0.7764,0.77625,0.7764,88800000.0
2007-11-06 16:41:00,0.7764,0.7764,0.77635,0.7764,143200000.0
2007-11-06 16:42:00,0.7764,0.7764,0.7763,0.7764,57000000.0
2007-11-06 16:43:00,0.7764,0.7764,0.77635,0.77635,132800000.0
2007-11-06 16:44:00,0.77635,0.77635,0.77625,0.77635,208099996.0
2007-11-06 16:45:00,0.77635,0.7764,0.77625,0.7763,114400000.0
2007-11-06 16:46:00,0.7763,0.7764,0.7763,0.7763,87800000.0
2007-11-06 16:47:00,0.7763,0.7765,0.7763,0.7765,141600000.0
2007-11-06 16:48:00,0.7764,0.7765,0.7764,0.7764,78400000.0
2007-11-06 16:49:00,0.7764,0.7767,0.77635,0.7766,170800000.0
2007-11-06 16:50:00,0.7766,0.7766,0.77655,0.77655,305500000.0
2007-11-06 16:51:00,0.77655,0.7766,0.7765,0.7765,148000000.0
2007-11-06 16:52:00,0.7765,0.7766,0.7765,0.77655,104099998.0
2007-11-06 16:53:00,0.7766,0.7766,0.7765,0.7765,170399998.0
2007-11-06 16:54:00,0.7765,0.7765,0.7763,0.77645,247800000.0
2007-11-06 16:55:00,0.77645,0.7766,0.7764,0.7766,280900000.0
2007-11-06 16:56:00,0.7766,0.7767,0.77655,0.7767,242100000.0
2007-11-06 16:57:00,0.7767,0.7769,0.7766,0.7768,267400000.0
2007-11-06 16:58:00,0.7768,0.7769,0.7767,0.7767,266800000.0
2007-11-06 16:59:00,0.7767,0.777,0.7767,0.7768,414900000.0
2007-11-06 17:00:00,0.77675,0.7768,0.77655,0.7767,283600001.0
2007-11-06 17:01:00,0.7767,0.7769,0.7767,0.7768,424800000.0
2007-11-06 17:02:00,0.7768,0.77695,0.77675,0.77695,225800000.0
2007-11-06 17:03:00,0.77695,0.77695,0.77665,0.7767,382899996.0
2007-11-06 17:04:00,0.7767,0.777,0.77665,0.777,264000000.0
2007-11-06 17:05:00,0.777,0.777,0.77695,0.777,145600000.0
2007-11-06 17:06:00,0.777,0.7773,0.77695,0.7773,177200000.0
2007-11-06 17:07:00,0.7773,0.7773,0.777,0.777,141100000.0
2007-11-06 17:08:00,0.7772,0.7772,0.77695,0.777,194600000.0
2007-11-06 17:09:00,0.777,0.777,0.77695,0.777,53600000.0
2007-11-06 17:10:00,0.777,0.7771,0.77695,0.7771,222200000.0
2007-11-06 17:11:00,0.7771,0.7771,0.77695,0.7771,122100001.0
2007-11-06 17:12:00,0.7771,0.7771,0.77705,0.7771,132700000.0
2007-11-06 17:13:00,0.7771,0.7773,0.77705,0.77705,182000000.0
2007-11-06 17:14:00,0.77705,0.7771,0.77685,0.7771,281999998.0
2007-11-06 17:15:00,0.7771,0.7772,0.77695,0.7771,245800006.0
2007-11-06 17:16:00,0.7771,0.7772,0.77705,0.77705,130200000.0
2007-11-06 17:17:00,0.77705,0.7771,0.77705,0.7771,170100000.0
2007-11-06 17:18:00,0.7771,0.7772,0.777,0.7772,120500000.0
2007-11-06 17:19:00,0.7772,0.7772,0.777,0.777,428800002.0
2007-11-06 17:20:00,0.777,0.7771,0.77695,0.77695,259100000.0
2007-11-06 17:21:00,0.77695,0.7773,0.77695,0.7772,362800000.0
2007-11-06 17:22:00,0.7772,0.7773,0.777,0.7773,247900000.0
2007-11-06 17:23:00,0.7773,0.77735,0.7773,0.7773,128000000.0
2007-11-06 17:24:00,0.7773,0.7773,0.7772,0.7772,89400000.0
2007-11-06 17:25:00,0.7772,0.7773,0.7772,0.7772,164000000.0
2007-11-06 17:26:00,0.7772,0.7773,0.777,0.7773,294800002.0
2007-11-06 17:27:00,0.7773,0.7778,0.7771,0.77775,644199992.0
2007-11-06 17:28:00,0.77775,0.7779,0.7776,0.7777,606100000.0
2007-11-06 17:29:00,0.7777,0.7777,0.77735,0.77765,185600000.0
2007-11-06 17:30:00,0.77765,0.7777,0.7775,0.77755,121000000.0
2007-11-06 17:31:00,0.77755,0.77755,0.7774,0.7774,175200000.0
2007-11-06 17:32:00,0.7774,0.7774,0.7772,0.7773,178300000.0
2007-11-06 17:33:00,0.7773,0.7773,0.777,0.77705,372600000.0
2007-11-06 17:34:00,0.777,0.7774,0.77695,0.7771,648399999.0
2007-11-06 17:35:00,0.7771,0.7774,0.7771,0.7772,267300000.0
2007-11-06 17:36:00,0.7772,0.7772,0.777,0.777,256600000.0
2007-11-06 17:37:00,0.777,0.7771,0.77685,0.77695,459499999.0
2007-11-06 17:38:00,0.77695,0.77695,0.77675,0.7768,150000000.0
2007-11-06 17:39:00,0.7768,0.77685,0.7766,0.7767,245100000.0
2007-11-06 17:40:00,0.7767,0.7768,0.7767,0.77675,217100000.0
2007-11-06 17:41:00,0.77675,0.77675,0.7766,0.7766,87200000.0
2007-11-06 17:42:00,0.7766,0.7768,0.7765,0.7767,350100000.0
2007-11-06 17:43:00,0.7767,0.7768,0.7765,0.7765,496400000.0
2007-11-06 17:44:00,0.7765,0.77655,0.77645,0.77655,266000000.0
2007-11-06 17:45:00,0.77655,0.7766,0.77655,0.7766,723699984.0
2007-11-06 17:46:00,0.7766,0.7766,0.77645,0.7765,288000000.0
2007-11-06 17:47:00,0.77645,0.7765,0.7761,0.7761,317800001.0
2007-11-06 17:48:00,0.77605,0.7762,0.7759,0.7759,448600000.0
2007-11-06 17:49:00,0.7759,0.7759,0.7755,0.7755,383380000.0
2007-11-06 17:50:00,0.7755,0.7757,0.77545,0.77545,334200000.0
2007-11-06 17:51:00,0.77545,0.7758,0.7754,0.7754,390700000.0
2007-11-06 17:52:00,0.7754,0.7754,0.7743,0.7749,711400000.0
2007-11-06 17:53:00,0.7749,0.7753,0.77475,0.7753,514999998.0
2007-11-06 17:54:00,0.77515,0.7752,0.77475,0.7748,233600000.0
2007-11-06 17:55:00,0.7748,0.775,0.7744,0.7744,288000000.0
2007-11-06 17:56:00,0.7744,0.7745,0.77415,0.7742,192900000.0
2007-11-06 17:57:00,0.7742,0.7742,0.7734,0.7738,662800000.0
2007-11-06 17:58:00,0.7737,0.7741,0.7736,0.7739,581799999.0
2007-11-06 17:59:00,0.7739,0.7747,0.7737,0.7747,620100000.0
2007-11-06 18:00:00,0.7747,0.7748,0.77425,0.77435,596999999.0
2007-11-06 18:01:00,0.77435,0.775,0.77435,0.775,876699993.0
2007-11-06 18:02:00,0.775,0.77565,0.775,0.77555,617599992.0
2007-11-06 18:03:00,0.77555,0.776,0.77545,0.77545,539100000.0
2007-11-06 18:04:00,0.7755,0.77585,0.77545,0.77585,683700012.0
2007-11-06 18:05:00,0.77585,0.776,0.7757,0.77585,511200000.0
2007-11-06 18:06:00,0.7758,0.7758,0.7756,0.77565,479199999.0
2007-11-06 18:07:00,0.77565,0.7758,0.77565,0.7758,320800000.0
2007-11-06 18:08:00,0.7758,0.77595,0.77575,0.77575,499000000.0
2007-11-06 18:09:00,0.77575,0.7762,0.77575,0.7762,336800000.0
2007-11-06 18:10:00,0.7763,0.77665,0.7763,0.77635,652800000.0
2007-11-06 18:11:00,0.77635,0.77635,0.776,0.776,348800001.0
2007-11-06 18:12:00,0.776,0.776,0.776,0.776,116000000.0
2007-11-06 18:13:00,0.776,0.776,0.7758,0.776,338400000.0
2007-11-06 18:14:00,0.776,0.77615,0.776,0.77605,395199994.0
2007-11-06 18:15:00,0.77605,0.7761,0.77585,0.77585,215200000.0
2007-11-06 18:16:00,0.77585,0.7759,0.7757,0.7758,284000000.0
2007-11-06 18:17:00,0.7758,0.7766,0.7758,0.7766,378400000.0
2007-11-06 18:18:00,0.7766,0.7768,0.77645,0.7767,116000000.0
2007-11-06 18:19:00,0.7767,0.7768,0.77655,0.7766,196800000.0
2007-11-06 18:20:00,0.7766,0.7766,0.77645,0.7766,152800000.0
2007-11-06 18:21:00,0.7766,0.7768,0.7766,0.7767,106200000.0
2007-11-06 18:22:00,0.7767,0.7767,0.7765,0.77655,92000000.0
2007-11-06 18:23:00,0.7765,0.7765,0.776,0.776,284199999.0
2007-11-06 18:24:00,0.7761,0.77615,0.77595,0.7761,280800002.0
2007-11-06 18:25:00,0.7761,0.7762,0.77605,0.7762,199999999.0
2007-11-06 18:26:00,0.7762,0.77635,0.77605,0.77605,360200000.0
2007-11-06 18:27:00,0.77605,0.7762,0.77605,0.7762,104000000.0
2007-11-06 18:28:00,0.7762,0.7762,0.7761,0.77615,39200000.0
2007-11-06 18:29:00,0.77615,0.7764,0.7761,0.7764,102900000.0
2007-11-06 18:30:00,0.7764,0.7764,0.7761,0.7761,157600000.0
2007-11-06 18:31:00,0.7761,0.7761,0.7758,0.7758,252500000.0
2007-11-06 18:32:00,0.7758,0.7758,0.7752,0.7752,129600000.0
2007-11-06 18:33:00,0.7752,0.7753,0.7752,0.7753,191600000.0
2007-11-06 18:34:00,0.7753,0.7754,0.7752,0.77525,156000000.0
2007-11-06 18:35:00,0.77525,0.7754,0.77515,0.77525,260000000.0
2007-11-06 18:36:00,0.77525,0.7753,0.77525,0.77525,281600000.0
2007-11-06 18:37:00,0.7752,0.77555,0.7752,0.7755,343999998.0
2007-11-06 18:38:00,0.7755,0.7757,0.7754,0.77555,352700000.0
2007-11-06 18:39:00,0.77555,0.77555,0.77525,0.77525,154400000.0
2007-11-06 18:40:00,0.77525,0.77525,0.77525,0.77525,72000000.0
2007-11-06 18:41:00,0.77525,0.77525,0.77525,0.77525,84000000.0
2007-11-06 18:42:00,0.77525,0.77565,0.77525,0.77565,377600000.0
2007-11-06 18:43:00,0.7756,0.77565,0.7754,0.77545,167700000.0
2007-11-06 18:44:00,0.77545,0.77545,0.7753,0.77535,144000000.0
2007-11-06 18:45:00,0.77535,0.77545,0.77535,0.77545,180000000.0
2007-11-06 18:46:00,0.77545,0.77555,0.77535,0.7754,173900000.0
2007-11-06 18:47:00,0.7754,0.7754,0.7753,0.7754,85600000.0
2007-11-06 18:48:00,0.7754,0.77545,0.7754,0.7754,66400000.0
2007-11-06 18:49:00,0.7754,0.7754,0.77535,0.77535,193300000.0
2007-11-06 18:50:00,0.77535,0.7754,0.77535,0.77535,165600000.0
2007-11-06 18:51:00,0.77535,0.77545,0.7753,0.7753,109100000.0
2007-11-06 18:52:00,0.7753,0.77545,0.77525,0.77545,252400000.0
2007-11-06 18:53:00,0.77545,0.77605,0.77545,0.77605,202300000.0
2007-11-06 18:54:00,0.77605,0.77605,0.77595,0.77595,128800000.0
2007-11-06 18:55:00,0.77595,0.77615,0.77595,0.7761,206400000.0
2007-11-06 18:56:00,0.7761,0.7761,0.7754,0.7756,463400000.0
2007-11-06 18:57:00,0.7756,0.77565,0.7756,0.77565,95200000.0
2007-11-06 18:58:00,0.7756,0.7758,0.7756,0.7758,106700000.0
2007-11-06 18:59:00,0.7758,0.7758,0.7756,0.77565,176000000.0
2007-11-06 19:00:00,0.7756,0.77565,0.77555,0.77555,217300000.0
2007-11-06 19:01:00,0.7756,0.7756,0.77545,0.7755,131200000.0
2007-11-06 19:02:00,0.7755,0.7755,0.77535,0.7755,100100000.0
2007-11-06 19:03:00,0.77535,0.7756,0.77535,0.7756,156800000.0
2007-11-06 19:04:00,0.7756,0.7756,0.7755,0.7755,155200000.0
2007-11-06 19:05:00,0.7755,0.7756,0.77545,0.7756,104800000.0
2007-11-06 19:06:00,0.7756,0.7756,0.77555,0.7756,229200000.0
2007-11-06 19:07:00,0.7756,0.77575,0.7756,0.7757,272599995.0
2007-11-06 19:08:00,0.7757,0.7757,0.7756,0.7757,80800000.0
2007-11-06 19:09:00,0.7757,0.7757,0.7756,0.7757,116000000.0
2007-11-06 19:10:00,0.7757,0.7757,0.7756,0.7757,81600000.0
2007-11-06 19:11:00,0.7757,0.77575,0.7757,0.7757,76800000.0
2007-11-06 19:12:00,0.7757,0.7757,0.7756,0.7757,139200000.0
2007-11-06 19:13:00,0.7757,0.7758,0.7757,0.77575,99200000.0
2007-11-06 19:14:00,0.77575,0.77595,0.7757,0.77585,160000000.0
2007-11-06 19:15:00,0.77585,0.7759,0.7758,0.7758,179999999.0
2007-11-06 19:16:00,0.7758,0.7759,0.7757,0.7757,94400000.0
2007-11-06 19:17:00,0.7757,0.7757,0.7756,0.77565,84000000.0
2007-11-06 19:18:00,0.77565,0.77565,0.77545,0.77545,130400000.0
2007-11-06 19:19:00,0.77545,0.7756,0.77545,0.7756,199099999.0
2007-11-06 19:20:00,0.7756,0.7757,0.77555,0.7757,129800000.0
2007-11-06 19:21:00,0.7756,0.77565,0.7756,0.7756,294200000.0
2007-11-06 19:22:00,0.7756,0.7756,0.77545,0.77555,98300000.0
2007-11-06 19:23:00,0.77555,0.7757,0.77555,0.7757,187800000.0
2007-11-06 19:24:00,0.7757,0.7757,0.77565,0.7757,67200000.0
2007-11-06 19:25:00,0.7757,0.7757,0.77565,0.77565,57600000.0
2007-11-06 19:26:00,0.77565,0.7757,0.7756,0.7757,153600000.0
2007-11-06 19:27:00,0.7757,0.7757,0.7757,0.7757,208700000.0
2007-11-06 19:28:00,0.7757,0.7757,0.77545,0.77545,273100000.0
2007-11-06 19:29:00,0.77545,0.77545,0.7752,0.77525,137200000.0
2007-11-06 19:30:00,0.77525,0.7758,0.77525,0.77565,110400000.0
2007-11-06 19:31:00,0.77565,0.7758,0.77555,0.77555,95200000.0
2007-11-06 19:32:00,0.77555,0.77595,0.77555,0.77595,107100000.0
2007-11-06 19:33:00,0.77595,0.7762,0.77585,0.776,319300000.0
2007-11-06 19:34:00,0.776,0.776,0.7759,0.7759,82400000.0
2007-11-06 19:35:00,0.7759,0.7759,0.77585,0.77585,69600000.0
2007-11-06 19:36:00,0.77575,0.77595,0.77575,0.77585,150400000.0
2007-11-06 19:37:00,0.77585,0.77585,0.77545,0.77565,140000000.0
2007-11-06 19:38:00,0.77565,0.77565,0.7756,0.77565,44800000.0
2007-11-06 19:39:00,0.77565,0.77565,0.77565,0.77565,28800000.0
2007-11-06 19:40:00,0.77565,0.77565,0.77555,0.7756,119400000.0
2007-11-06 19:41:00,0.7756,0.7757,0.7756,0.7757,216800000.0
2007-11-06 19:42:00,0.7757,0.7757,0.7757,0.7757,144000000.0
2007-11-06 19:43:00,0.7757,0.7757,0.77565,0.77565,126900000.0
2007-11-06 19:44:00,0.77565,0.7757,0.77565,0.77565,120800000.0
2007-11-06 19:45:00,0.77565,0.7762,0.77565,0.7762,182400000.0
2007-11-06 19:46:00,0.7762,0.77625,0.77615,0.77625,189799994.0
2007-11-06 19:47:00,0.77625,0.7765,0.7762,0.77635,172000000.0
2007-11-06 19:48:00,0.77635,0.77635,0.77585,0.77585,154300000.0
2007-11-06 19:49:00,0.77585,0.776,0.7758,0.776,94500000.0
2007-11-06 19:50:00,0.776,0.776,0.77585,0.77585,94400000.0
2007-11-06 19:51:00,0.77585,0.776,0.7758,0.776,197600000.0
2007-11-06 19:52:00,0.776,0.776,0.7759,0.77595,148100000.0
2007-11-06 19:53:00,0.77595,0.77595,0.7759,0.7759,122100000.0
2007-11-06 19:54:00,0.7759,0.7759,0.7759,0.7759,151200000.0
2007-11-06 19:55:00,0.7759,0.7759,0.7757,0.7758,215600000.0
2007-11-06 19:56:00,0.7758,0.7758,0.7758,0.7758,134400000.0
2007-11-06 19:57:00,0.7758,0.77585,0.7758,0.7758,261600000.0
2007-11-06 19:58:00,0.77585,0.77585,0.77565,0.77585,293299998.0
2007-11-06 19:59:00,0.77575,0.776,0.77575,0.77585,194599997.0
2007-11-06 20:00:00,0.77585,0.77585,0.77585,0.77585,79600000.0
2007-11-06 20:01:00,0.77585,0.77585,0.77585,0.77585,40300000.0
2007-11-06 20:02:00,0.77585,0.77585,0.7758,0.77585,44000000.0
2007-11-06 20:03:00,0.77585,0.77585,0.77575,0.77585,51400000.0
2007-11-06 20:04:00,0.77585,0.7759,0.7758,0.77585,76800000.0
2007-11-06 20:05:00,0.77585,0.77585,0.77585,0.77585,36000000.0
2007-11-06 20:06:00,0.77585,0.7759,0.7758,0.7759,113600000.0
2007-11-06 20:07:00,0.7759,0.7759,0.7759,0.7759,92000000.0
2007-11-06 20:08:00,0.7759,0.7759,0.7758,0.77585,63300000.0
2007-11-06 20:09:00,0.77585,0.77585,0.7758,0.77585,40800000.0
2007-11-06 20:10:00,0.77585,0.776,0.77585,0.776,104000000.0
2007-11-06 20:11:00,0.776,0.776,0.77595,0.77595,34400000.0
2007-11-06 20:12:00,0.77595,0.77595,0.77585,0.77595,192799999.0
2007-11-06 20:13:00,0.77595,0.77615,0.7759,0.7759,69300000.0
2007-11-06 20:14:00,0.7759,0.776,0.77585,0.77595,112800000.0
2007-11-06 20:15:00,0.77595,0.77595,0.77585,0.77585,232099996.0
2007-11-06 20:16:00,0.77585,0.77595,0.77585,0.77595,95699999.0
2007-11-06 20:17:00,0.77595,0.776,0.77585,0.776,129600000.0
2007-11-06 20:18:00,0.776,0.776,0.7759,0.7759,97600000.0
2007-11-06 20:19:00,0.7759,0.7759,0.77585,0.77585,70900000.0
2007-11-06 20:20:00,0.77585,0.77585,0.77585,0.77585,37600000.0
2007-11-06 20:21:00,0.77585,0.77595,0.77585,0.77595,40700000.0
2007-11-06 20:22:00,0.77595,0.77595,0.77575,0.77595,97399999.0
2007-11-06 20:23:00,0.77595,0.77595,0.77585,0.7759,48800000.0
2007-11-06 20:24:00,0.7759,0.776,0.7759,0.776,43200000.0
2007-11-06 20:25:00,0.776,0.776,0.7759,0.7759,67000000.0
2007-11-06 20:26:00,0.7759,0.7759,0.7758,0.7759,91800000.0
2007-11-06 20:27:00,0.77585,0.7759,0.77585,0.7759,146400000.0
2007-11-06 20:28:00,0.7759,0.7759,0.7759,0.7759,95300000.0
2007-11-06 20:29:00,0.7759,0.7761,0.7759,0.7759,134400000.0
2007-11-06 20:30:00,0.7759,0.7759,0.7758,0.77585,166500000.0
2007-11-06 20:31:00,0.77585,0.7759,0.77585,0.7759,56300000.0
2007-11-06 20:32:00,0.7759,0.7759,0.77585,0.7759,32800000.0
2007-11-06 20:33:00,0.7759,0.7759,0.7759,0.7759,36000000.0
2007-11-06 20:34:00,0.7759,0.7759,0.7758,0.7759,48800000.0
2007-11-06 20:35:00,0.7759,0.7759,0.77585,0.7759,33300000.0
2007-11-06 20:36:00,0.7759,0.7761,0.7759,0.7761,230400000.0
2007-11-06 20:37:00,0.7761,0.7766,0.7761,0.7766,307200000.0
2007-11-06 20:38:00,0.7766,0.7768,0.77625,0.7768,231700003.0
2007-11-06 20:39:00,0.7768,0.7768,0.77665,0.77665,119100003.0
2007-11-06 20:40:00,0.77665,0.77665,0.77665,0.77665,10400000.0
2007-11-06 20:41:00,0.77665,0.7768,0.77665,0.7768,328400000.0
2007-11-06 20:42:00,0.7768,0.7769,0.77675,0.7768,290100000.0
2007-11-06 20:43:00,0.7768,0.7768,0.7767,0.77675,262700000.0
2007-11-06 20:44:00,0.77675,0.77725,0.7767,0.77725,260700000.0
2007-11-06 20:45:00,0.77725,0.7774,0.77725,0.7774,244100000.0
2007-11-06 20:46:00,0.7774,0.7776,0.77735,0.77735,276000000.0
2007-11-06 20:47:00,0.77735,0.7774,0.7773,0.77735,360000000.0
2007-11-06 20:48:00,0.77735,0.7776,0.77735,0.77745,377599996.0
2007-11-06 20:49:00,0.77745,0.77785,0.77745,0.77785,487300000.0
2007-11-06 20:50:00,0.77785,0.77785,0.77755,0.7776,767300000.0
2007-11-06 20:51:00,0.7776,0.77765,0.7772,0.7773,444400000.0
2007-11-06 20:52:00,0.7773,0.77735,0.77725,0.77725,95200000.0
2007-11-06 20:53:00,0.77725,0.77735,0.77715,0.77715,211600000.0
2007-11-06 20:54:00,0.77715,0.77715,0.7771,0.77715,109600000.0
2007-11-06 20:55:00,0.77715,0.77715,0.7771,0.77715,77200000.0
2007-11-06 20:56:00,0.77715,0.77725,0.7771,0.77715,55600000.0
2007-11-06 20:57:00,0.77715,0.77715,0.7771,0.77715,42900000.0
2007-11-06 20:58:00,0.77715,0.77715,0.7771,0.77715,188400000.0
2007-11-06 20:59:00,0.77715,0.77715,0.7771,0.7771,50700000.0
2007-11-06 21:00:00,0.7771,0.7771,0.77635,0.7765,586200000.0
2007-11-06 21:01:00,0.7766,0.7767,0.7766,0.7767,142300000.0
2007-11-06 21:02:00,0.7767,0.7767,0.7767,0.7767,54000000.0
2007-11-06 21:03:00,0.7767,0.77715,0.7767,0.77715,180700000.0
2007-11-06 21:04:00,0.77715,0.77715,0.7771,0.7771,46800000.0
2007-11-06 21:05:00,0.7771,0.7771,0.777,0.7771,69600000.0
2007-11-06 21:06:00,0.7771,0.7771,0.77655,0.7766,172600000.0
2007-11-06 21:07:00,0.7766,0.77685,0.7766,0.77685,77200000.0
2007-11-06 21:08:00,0.77685,0.7769,0.77655,0.77655,248200000.0
2007-11-06 21:09:00,0.77655,0.77655,0.77605,0.77655,129700000.0
2007-11-06 21:10:00,0.77655,0.7768,0.77635,0.77635,466200000.0
2007-11-06 21:11:00,0.77635,0.77665,0.77635,0.77665,621600000.0
2007-11-06 21:12:00,0.77665,0.77675,0.77655,0.77655,294000000.0
2007-11-06 21:13:00,0.77655,0.7768,0.77655,0.77655,213600000.0
2007-11-06 21:14:00,0.77655,0.7771,0.7765,0.77695,171600000.0
2007-11-06 21:15:00,0.77695,0.77695,0.7769,0.7769,140800000.0
2007-11-06 21:16:00,0.7769,0.7769,0.7767,0.7769,114600000.0
2007-11-06 21:17:00,0.7769,0.7769,0.77675,0.77675,240000000.0
2007-11-06 21:18:00,0.77675,0.77685,0.77675,0.77685,129600000.0
2007-11-06 21:19:00,0.77675,0.7768,0.77665,0.7767,133500000.0
2007-11-06 21:20:00,0.7768,0.7768,0.77665,0.77665,117700000.0
2007-11-06 21:21:00,0.77665,0.777,0.77665,0.777,343400000.0
2007-11-06 21:22:00,0.777,0.777,0.7767,0.7768,207299998.0
2007-11-06 21:23:00,0.7768,0.77695,0.7767,0.7768,113200000.0
2007-11-06 21:24:00,0.7768,0.777,0.7768,0.777,111400000.0
2007-11-06 21:25:00,0.777,0.7771,0.7768,0.7768,190500000.0
2007-11-06 21:26:00,0.7768,0.7771,0.7768,0.7768,347500000.0
2007-11-06 21:27:00,0.7768,0.7768,0.7768,0.7768,79200000.0
2007-11-06 21:28:00,0.7768,0.7768,0.7768,0.7768,16800000.0
2007-11-06 21:29:00,0.7768,0.7768,0.7768,0.7768,33600000.0
2007-11-06 21:30:00,0.7768,0.7769,0.7768,0.7768,214400000.0
2007-11-06 21:31:00,0.7768,0.7775,0.7768,0.7774,391500000.0
2007-11-06 21:32:00,0.7774,0.7777,0.7769,0.7773,410100001.0
2007-11-06 21:33:00,0.7773,0.7778,0.7772,0.77775,379000000.0
2007-11-06 21:34:00,0.7778,0.7782,0.7777,0.7779,315700000.0
2007-11-06 21:35:00,0.7779,0.7783,0.77755,0.778,647700000.0
2007-11-06 21:36:00,0.778,0.779,0.778,0.77855,758300001.0
2007-11-06 21:37:00,0.77855,0.77855,0.77805,0.77805,494800000.0
2007-11-06 21:38:00,0.77805,0.77805,0.77775,0.77785,448800001.0
2007-11-06 21:39:00,0.77785,0.77785,0.7777,0.77785,267200000.0
2007-11-06 21:40:00,0.77785,0.77785,0.77735,0.77755,656400000.0
2007-11-06 21:41:00,0.77755,0.77775,0.77755,0.77775,338800000.0
2007-11-06 21:42:00,0.77775,0.77775,0.7776,0.77765,289200001.0
2007-11-06 21:43:00,0.77765,0.7781,0.77765,0.77805,380400000.0
2007-11-06 21:44:00,0.77805,0.77855,0.77805,0.77855,865999999.0
2007-11-06 21:45:00,0.77855,0.7787,0.77845,0.7785,697000004.0
2007-11-06 21:46:00,0.7785,0.7785,0.7783,0.77845,686000008.0
2007-11-06 21:47:00,0.7784,0.7785,0.7783,0.77835,807300011.0
2007-11-06 21:48:00,0.77835,0.7785,0.7783,0.77835,774600028.0
2007-11-06 21:49:00,0.77835,0.77835,0.77835,0.77835,580700003.0
2007-11-06 21:50:00,0.77835,0.77835,0.77815,0.77815,89000000.0
2007-11-06 21:51:00,0.77815,0.77835,0.77815,0.77825,778900000.0
2007-11-06 21:52:00,0.7782,0.77875,0.7782,0.77845,488600007.0
2007-11-06 21:53:00,0.77845,0.7789,0.77835,0.7788,665199990.0
2007-11-06 21:54:00,0.77875,0.77875,0.7786,0.7787,333500001.0
2007-11-06 21:55:00,0.7787,0.7787,0.7786,0.77865,105000000.0
2007-11-06 21:56:00,0.77865,0.77865,0.77825,0.77845,517500000.0
2007-11-06 21:57:00,0.77845,0.77845,0.7784,0.77845,270800000.0
2007-11-06 21:58:00,0.77845,0.7787,0.77845,0.77865,184300000.0
2007-11-06 21:59:00,0.77865,0.77865,0.7786,0.77865,281600000.0
2007-11-06 22:00:00,0.77865,0.77865,0.7783,0.77845,515800000.0
2007-11-06 22:01:00,0.77845,0.77845,0.7782,0.77835,470400000.0
2007-11-06 22:02:00,0.77835,0.77835,0.77815,0.77815,211900000.0
2007-11-06 22:03:00,0.77815,0.77835,0.77815,0.7783,518200000.0
2007-11-06 22:04:00,0.7783,0.7783,0.7781,0.7781,320300000.0
2007-11-06 22:05:00,0.7781,0.7781,0.7779,0.77795,244800000.0
2007-11-06 22:06:00,0.77795,0.77795,0.7776,0.77765,415600000.0
2007-11-06 22:07:00,0.77765,0.77765,0.7775,0.77755,201600000.0
2007-11-06 22:08:00,0.77755,0.7781,0.77755,0.7777,449400000.0
2007-11-06 22:09:00,0.77765,0.77795,0.77765,0.77795,153200000.0
2007-11-06 22:10:00,0.77795,0.77795,0.7776,0.77775,200700001.0
2007-11-06 22:11:00,0.7778,0.7779,0.7778,0.77785,160300000.0
2007-11-06 22:12:00,0.7779,0.77845,0.7779,0.7783,352700000.0
2007-11-06 22:13:00,0.7783,0.77855,0.77825,0.7783,240400000.0
2007-11-06 22:14:00,0.7783,0.77865,0.7783,0.77855,361500000.0
2007-11-06 22:15:00,0.77855,0.77855,0.77845,0.77845,321300000.0
2007-11-06 22:16:00,0.7784,0.7784,0.77835,0.77835,248400000.0
2007-11-06 22:17:00,0.77835,0.77835,0.77825,0.77835,437200014.0
2007-11-06 22:18:00,0.77835,0.7784,0.77835,0.7784,218900001.0
2007-11-06 22:19:00,0.77845,0.7785,0.77835,0.7784,234800000.0
2007-11-06 22:20:00,0.7784,0.77845,0.77835,0.77845,68000000.0
2007-11-06 22:21:00,0.77845,0.77855,0.77835,0.77855,230400000.0
2007-11-06 22:22:00,0.77855,0.77865,0.77845,0.7786,202500000.0
2007-11-06 22:23:00,0.7786,0.7786,0.77845,0.77855,172600000.0
2007-11-06 22:24:00,0.77855,0.77855,0.77835,0.77835,92200000.0
2007-11-06 22:25:00,0.77835,0.7785,0.7783,0.77835,218600000.0
2007-11-06 22:26:00,0.77835,0.77835,0.77835,0.77835,159300000.0
2007-11-06 22:27:00,0.77835,0.77835,0.7783,0.77835,104800000.0
2007-11-06 22:28:00,0.77825,0.7786,0.77825,0.77845,366000000.0
2007-11-06 22:29:00,0.77845,0.77855,0.77845,0.77845,352200000.0
2007-11-06 22:30:00,0.77845,0.7785,0.7784,0.7785,341600000.0
2007-11-06 22:31:00,0.7785,0.7785,0.7785,0.7785,128000000.0
2007-11-06 22:32:00,0.7785,0.7785,0.77845,0.77845,170400000.0
2007-11-06 22:33:00,0.77845,0.7785,0.77845,0.7785,145600000.0
2007-11-06 22:34:00,0.7785,0.7785,0.77845,0.77845,99200000.0
2007-11-06 22:35:00,0.77845,0.7785,0.7784,0.7785,164600000.0
2007-11-06 22:36:00,0.7785,0.7785,0.77815,0.77815,293900001.0
2007-11-06 22:37:00,0.77805,0.77815,0.77745,0.77745,194000000.0
2007-11-06 22:38:00,0.77745,0.77745,0.77715,0.7772,410199998.0
2007-11-06 22:39:00,0.77715,0.7777,0.77705,0.7776,499000001.0
2007-11-06 22:40:00,0.7776,0.7781,0.77755,0.7781,249900000.0
2007-11-06 22:41:00,0.7781,0.7781,0.7777,0.778,481400000.0
2007-11-06 22:42:00,0.778,0.7783,0.778,0.7783,83200000.0
2007-11-06 22:43:00,0.7783,0.7783,0.7783,0.7783,119200000.0
2007-11-06 22:44:00,0.7783,0.7783,0.77815,0.77815,81700000.0
2007-11-06 22:45:00,0.7782,0.7783,0.77815,0.7783,93700000.0
2007-11-06 22:46:00,0.7783,0.7783,0.77805,0.7783,75300000.0
2007-11-06 22:47:00,0.7783,0.7785,0.7782,0.7783,163000000.0
2007-11-06 22:48:00,0.7783,0.7783,0.77815,0.77815,65500000.0
2007-11-06 22:49:00,0.77815,0.7784,0.7781,0.7784,178400000.0
2007-11-06 22:50:00,0.7784,0.7784,0.7783,0.7784,181000000.0
2007-11-06 22:51:00,0.7784,0.7785,0.7784,0.7785,158200000.0
2007-11-06 22:52:00,0.7785,0.77855,0.7784,0.77855,342600000.0
2007-11-06 22:53:00,0.77855,0.7786,0.7785,0.7786,208000000.0
2007-11-06 22:54:00,0.7786,0.7788,0.77845,0.7788,471900000.0
2007-11-06 22:55:00,0.7788,0.779,0.7786,0.7788,326500000.0
2007-11-06 22:56:00,0.7788,0.7788,0.7785,0.7785,188900000.0
2007-11-06 22:57:00,0.7786,0.7788,0.7786,0.7788,206000000.0
2007-11-06 22:58:00,0.7788,0.7789,0.7788,0.7788,104000000.0
2007-11-06 22:59:00,0.7788,0.7789,0.7788,0.7789,118600000.0
2007-11-06 23:00:00,0.7789,0.779,0.77875,0.7789,221000000.0
2007-11-06 23:01:00,0.7789,0.779,0.7788,0.7788,228000000.0
2007-11-06 23:02:00,0.7788,0.7789,0.7788,0.7788,99200000.0
2007-11-06 23:03:00,0.7788,0.7788,0.77865,0.7788,166500001.0
2007-11-06 23:04:00,0.7788,0.7789,0.77875,0.7789,58400000.0
2007-11-06 23:05:00,0.7789,0.7789,0.77875,0.7788,402900001.0
2007-11-06 23:06:00,0.7788,0.7794,0.7788,0.7793,460100000.0
2007-11-06 23:07:00,0.7793,0.7793,0.7792,0.7792,159600000.0
2007-11-06 23:08:00,0.7792,0.7792,0.7788,0.7788,332300000.0
2007-11-06 23:09:00,0.7788,0.779,0.7788,0.779,168000000.0
2007-11-06 23:10:00,0.779,0.779,0.77885,0.77885,295800005.0
2007-11-06 23:11:00,0.77885,0.7792,0.77875,0.77885,413900001.0
2007-11-06 23:12:00,0.7788,0.7789,0.7788,0.7789,232900000.0
2007-11-06 23:13:00,0.7789,0.7789,0.7787,0.7789,373247910.0
2007-11-06 23:14:00,0.7789,0.7791,0.77865,0.7789,523172815.0
2007-11-06 23:15:00,0.7789,0.779,0.77875,0.7788,524100000.0
2007-11-06 23:16:00,0.7788,0.77885,0.77865,0.77865,240600000.0
2007-11-06 23:17:00,0.77865,0.7788,0.77865,0.7788,161000000.0
2007-11-06 23:18:00,0.7788,0.7788,0.7786,0.77865,98400000.0
2007-11-06 23:19:00,0.77865,0.7788,0.77865,0.77875,135400000.0
2007-11-06 23:20:00,0.77875,0.7789,0.77865,0.7789,242800000.0
2007-11-06 23:21:00,0.7789,0.7789,0.77875,0.7789,154700000.0
2007-11-06 23:22:00,0.7789,0.7789,0.77875,0.7789,156200000.0
2007-11-06 23:23:00,0.7789,0.7789,0.77875,0.7789,170700000.0
2007-11-06 23:24:00,0.7789,0.7789,0.77875,0.7789,116300000.0
2007-11-06 23:25:00,0.7789,0.7789,0.7788,0.7788,152000000.0
2007-11-06 23:26:00,0.7788,0.7789,0.77875,0.7789,158700000.0
2007-11-06 23:27:00,0.7789,0.7791,0.7789,0.7791,291000000.0
2007-11-06 23:28:00,0.7791,0.7792,0.77885,0.7791,292500000.0
2007-11-06 23:29:00,0.7791,0.7791,0.77895,0.7791,170900000.0
2007-11-06 23:30:00,0.7791,0.7793,0.7789,0.7793,252000000.0
2007-11-06 23:31:00,0.7793,0.7793,0.779,0.779,119800000.0
2007-11-06 23:32:00,0.779,0.7792,0.77885,0.77885,184400000.0
2007-11-06 23:33:00,0.77885,0.7791,0.77885,0.7789,222900000.0
2007-11-06 23:34:00,0.7789,0.7791,0.7789,0.7791,96000000.0
2007-11-06 23:35:00,0.7791,0.7791,0.779,0.7791,192900000.0
2007-11-06 23:36:00,0.7791,0.77915,0.7789,0.7791,333800000.0
2007-11-06 23:37:00,0.7791,0.7792,0.7789,0.779,251800000.0
2007-11-06 23:38:00,0.779,0.779,0.77895,0.77895,26400000.0
2007-11-06 23:39:00,0.77895,0.77895,0.7788,0.77895,81200000.0
2007-11-06 23:40:00,0.77895,0.77895,0.7788,0.7789,146300000.0
2007-11-06 23:41:00,0.7789,0.7791,0.77885,0.7791,237200000.0
2007-11-06 23:42:00,0.7791,0.7791,0.77895,0.779,191100000.0
2007-11-06 23:43:00,0.779,0.7792,0.77895,0.7792,191200000.0
2007-11-06 23:44:00,0.7792,0.7795,0.77915,0.7795,158300000.0
2007-11-06 23:45:00,0.7795,0.78005,0.7794,0.77985,640100000.0
2007-11-06 23:46:00,0.77985,0.78,0.7796,0.7798,555499999.0
2007-11-06 23:47:00,0.7798,0.78045,0.77975,0.78005,663600000.0
2007-11-06 23:48:00,0.78005,0.7801,0.78005,0.78005,259600000.0
2007-11-06 23:49:00,0.78005,0.78005,0.7799,0.77995,470100001.0
2007-11-06 23:50:00,0.7799,0.78045,0.7799,0.78025,714700010.0
2007-11-06 23:51:00,0.78025,0.7805,0.78005,0.78035,423450000.0
2007-11-06 23:52:00,0.78035,0.78045,0.7802,0.78045,331600000.0
2007-11-06 23:53:00,0.78045,0.78045,0.77995,0.78,114750000.0
2007-11-06 23:54:00,0.78,0.78025,0.78,0.7801,133800000.0
2007-11-06 23:55:00,0.7801,0.7802,0.78005,0.7802,97600000.0
2007-11-06 23:56:00,0.7802,0.7802,0.7801,0.7802,18200000.0
2007-11-06 23:57:00,0.7802,0.7802,0.7801,0.7801,96900000.0
2007-11-06 23:58:00,0.7801,0.7802,0.78,0.78005,107000000.0
2007-11-06 23:59:00,0.78005,0.78005,0.7795,0.77975,411000000.0
2007-11-07 00:00:00,0.77985,0.77995,0.7797,0.77995,234000000.0
2007-11-07 00:01:00,0.77995,0.78,0.7797,0.7798,377000000.0
2007-11-07 00:02:00,0.77975,0.7799,0.7797,0.7799,286400000.0
2007-11-07 00:03:00,0.7799,0.78,0.7799,0.78,24000000.0
2007-11-07 00:04:00,0.78,0.78,0.77985,0.7799,114300000.0
2007-11-07 00:05:00,0.7799,0.7799,0.7797,0.7797,200700000.0
2007-11-07 00:06:00,0.7797,0.7798,0.7797,0.7797,111900000.0
2007-11-07 00:07:00,0.7797,0.7797,0.7797,0.7797,67200000.0
2007-11-07 00:08:00,0.7797,0.7797,0.77955,0.77955,310400000.0
2007-11-07 00:09:00,0.77965,0.77965,0.77955,0.77965,159700001.0
2007-11-07 00:10:00,0.77955,0.7796,0.77955,0.7796,18300000.0
2007-11-07 00:11:00,0.7796,0.7796,0.7795,0.7795,148300000.0
2007-11-07 00:12:00,0.7795,0.7796,0.7794,0.7795,218700000.0
2007-11-07 00:13:00,0.7795,0.7795,0.779,0.7792,102800000.0
2007-11-07 00:14:00,0.7792,0.7792,0.779,0.7791,144000000.0
2007-11-07 00:15:00,0.7791,0.7792,0.7791,0.7792,111900000.0
2007-11-07 00:16:00,0.7792,0.7794,0.77895,0.779,124000000.0
2007-11-07 00:17:00,0.779,0.77935,0.779,0.77935,95600000.0
2007-11-07 00:18:00,0.77935,0.77935,0.77905,0.7792,149700000.0
2007-11-07 00:19:00,0.7792,0.7795,0.77915,0.7795,131700000.0
2007-11-07 00:20:00,0.7795,0.7795,0.7794,0.7794,183200000.0
2007-11-07 00:21:00,0.7794,0.7797,0.7792,0.7792,221600000.0
2007-11-07 00:22:00,0.7792,0.7796,0.7792,0.7796,228100000.0
2007-11-07 00:23:00,0.7796,0.7797,0.7795,0.7796,127200000.0
2007-11-07 00:24:00,0.7796,0.7796,0.7795,0.7796,106900000.0
2007-11-07 00:25:00,0.7796,0.77995,0.7796,0.77995,101400000.0
2007-11-07 00:26:00,0.77995,0.77995,0.7796,0.7797,55000000.0
2007-11-07 00:27:00,0.7797,0.7798,0.77955,0.7796,134500000.0
2007-11-07 00:28:00,0.7796,0.7796,0.7795,0.77955,165900000.0
2007-11-07 00:29:00,0.77955,0.78,0.77955,0.77975,210100000.0
2007-11-07 00:30:00,0.77975,0.77975,0.77935,0.77955,61800000.0
2007-11-07 00:31:00,0.77955,0.7804,0.77955,0.7804,266100000.0
2007-11-07 00:32:00,0.7804,0.7808,0.7804,0.7808,244400000.0
2007-11-07 00:33:00,0.7808,0.7817,0.7808,0.7817,239700000.0
2007-11-07 00:34:00,0.7817,0.7825,0.7816,0.7824,205600000.0
2007-11-07 00:35:00,0.7824,0.7825,0.7815,0.7815,520200000.0
2007-11-07 00:36:00,0.7815,0.7817,0.78105,0.78105,419500000.0
2007-11-07 00:37:00,0.7811,0.7812,0.7806,0.781,539100000.0
2007-11-07 00:38:00,0.781,0.7812,0.7806,0.7812,235800000.0
2007-11-07 00:39:00,0.7812,0.7816,0.7812,0.7816,269600000.0
2007-11-07 00:40:00,0.7816,0.7816,0.7809,0.781,345500000.0
2007-11-07 00:41:00,0.781,0.7814,0.78095,0.7814,273200000.0
2007-11-07 00:42:00,0.7814,0.7814,0.78125,0.7814,227200000.0
2007-11-07 00:43:00,0.7815,0.7817,0.7814,0.7815,386600000.0
2007-11-07 00:44:00,0.7815,0.7815,0.78135,0.7815,242200000.0
2007-11-07 00:45:00,0.7815,0.7816,0.781,0.7816,225800000.0
2007-11-07 00:46:00,0.7816,0.7825,0.7816,0.7825,289600001.0
2007-11-07 00:47:00,0.7825,0.7825,0.78195,0.7821,240300000.0
2007-11-07 00:48:00,0.7821,0.7826,0.7821,0.7826,385800000.0
2007-11-07 00:49:00,0.7826,0.7828,0.7821,0.78275,701100000.0
2007-11-07 00:50:00,0.78275,0.7832,0.7827,0.7827,656600000.0
2007-11-07 00:51:00,0.78275,0.783,0.78275,0.7829,304900000.0
2007-11-07 00:52:00,0.7829,0.7832,0.7828,0.783,214600000.0
2007-11-07 00:53:00,0.783,0.783,0.7821,0.7821,592700003.0
2007-11-07 00:54:00,0.7821,0.7822,0.78135,0.7818,263200000.0
2007-11-07 00:55:00,0.7818,0.782,0.78165,0.7818,442500000.0
2007-11-07 00:56:00,0.7817,0.7818,0.7817,0.7818,124600000.0
2007-11-07 00:57:00,0.7818,0.7821,0.7817,0.7821,140000000.0
2007-11-07 00:58:00,0.7821,0.7821,0.78175,0.7818,243300000.0
2007-11-07 00:59:00,0.7818,0.7825,0.7818,0.7822,322200000.0
2007-11-07 01:00:00,0.7822,0.7823,0.7822,0.7823,333500000.0
2007-11-07 01:01:00,0.7823,0.7823,0.7818,0.7818,354900000.0
2007-11-07 01:02:00,0.7818,0.7818,0.7818,0.7818,289900000.0
2007-11-07 01:03:00,0.7818,0.782,0.7816,0.7819,318300000.0
2007-11-07 01:04:00,0.7819,0.7819,0.78175,0.7819,214900001.0
2007-11-07 01:05:00,0.7819,0.7823,0.7818,0.7823,439100000.0
2007-11-07 01:06:00,0.7823,0.7825,0.7822,0.7823,407000000.0
2007-11-07 01:07:00,0.7823,0.7825,0.78225,0.7825,175100000.0
2007-11-07 01:08:00,0.7825,0.7825,0.7822,0.7823,278900000.0
2007-11-07 01:09:00,0.7822,0.7823,0.78205,0.7823,249900000.0
2007-11-07 01:10:00,0.7823,0.7823,0.78175,0.7818,194000000.0
2007-11-07 01:11:00,0.7818,0.7818,0.7817,0.78175,106600000.0
2007-11-07 01:12:00,0.78175,0.782,0.7817,0.782,191200000.0
2007-11-07 01:13:00,0.782,0.782,0.7818,0.7818,125500000.0
2007-11-07 01:14:00,0.7818,0.7818,0.78145,0.7816,327100000.0
2007-11-07 01:15:00,0.7816,0.78165,0.7814,0.78165,199100000.0
2007-11-07 01:16:00,0.78165,0.7817,0.7816,0.7817,538200000.0
2007-11-07 01:17:00,0.7817,0.7818,0.78155,0.7818,267000000.0
2007-11-07 01:18:00,0.7818,0.7818,0.78165,0.7817,226100000.0
2007-11-07 01:19:00,0.7817,0.7817,0.7816,0.7816,55200000.0
2007-11-07 01:20:00,0.7816,0.7817,0.7815,0.7815,219200000.0
2007-11-07 01:21:00,0.7815,0.7815,0.7813,0.78135,165900000.0
2007-11-07 01:22:00,0.78135,0.7816,0.78135,0.7816,334000002.0
2007-11-07 01:23:00,0.7816,0.7817,0.78145,0.7817,222800000.0
2007-11-07 01:24:00,0.7817,0.7819,0.78155,0.7817,317700001.0
2007-11-07 01:25:00,0.7817,0.7821,0.7817,0.7821,166300000.0
2007-11-07 01:26:00,0.7821,0.7821,0.78195,0.7821,219200000.0
2007-11-07 01:27:00,0.7821,0.7823,0.782,0.7822,295200000.0
2007-11-07 01:28:00,0.7822,0.7824,0.7822,0.78225,156800000.0
2007-11-07 01:29:00,0.78225,0.7823,0.78225,0.7823,221600000.0
2007-11-07 01:30:00,0.7823,0.7823,0.7819,0.7819,276000000.0
2007-11-07 01:31:00,0.7819,0.782,0.7817,0.7817,164000000.0
2007-11-07 01:32:00,0.7817,0.7817,0.78165,0.7817,109900000.0
2007-11-07 01:33:00,0.7817,0.7818,0.7817,0.7818,113600000.0
2007-11-07 01:34:00,0.7818,0.7819,0.7816,0.7819,104700000.0
2007-11-07 01:35:00,0.7819,0.782,0.7817,0.782,420700000.0
2007-11-07 01:36:00,0.7821,0.7824,0.7821,0.7824,181600000.0
2007-11-07 01:37:00,0.7824,0.7824,0.78205,0.7822,150300000.0
2007-11-07 01:38:00,0.7822,0.7824,0.7822,0.7822,243300000.0
2007-11-07 01:39:00,0.78215,0.78215,0.782,0.782,120300000.0
2007-11-07 01:40:00,0.7819,0.782,0.7819,0.7819,56400000.0
2007-11-07 01:41:00,0.78195,0.782,0.7819,0.7819,55200000.0
2007-11-07 01:42:00,0.782,0.782,0.782,0.782,112800000.0
2007-11-07 01:43:00,0.78195,0.7821,0.78195,0.782,100200000.0
2007-11-07 01:44:00,0.782,0.782,0.782,0.782,36000000.0
2007-11-07 01:45:00,0.7818,0.782,0.7818,0.782,88200001.0
2007-11-07 01:46:00,0.7819,0.7819,0.78185,0.78185,132000000.0
2007-11-07 01:47:00,0.78185,0.78215,0.78185,0.7821,229299999.0
2007-11-07 01:48:00,0.7821,0.7823,0.78205,0.7823,219100000.0
2007-11-07 01:49:00,0.7823,0.7823,0.78215,0.7822,114300000.0
2007-11-07 01:50:00,0.7822,0.7825,0.7822,0.7822,397800000.0
2007-11-07 01:51:00,0.7822,0.7822,0.78215,0.7822,335000000.0
2007-11-07 01:52:00,0.7822,0.7822,0.78215,0.78215,101400000.0
2007-11-07 01:53:00,0.78215,0.7824,0.78215,0.78215,334100000.0
2007-11-07 01:54:00,0.78215,0.7823,0.7821,0.7823,288000000.0
2007-11-07 01:55:00,0.7823,0.7824,0.7823,0.7823,116000000.0
2007-11-07 01:56:00,0.7823,0.7823,0.7821,0.7823,340200006.0
2007-11-07 01:57:00,0.7823,0.7823,0.7819,0.7821,305400000.0
2007-11-07 01:58:00,0.7821,0.7822,0.78155,0.7822,196800000.0
2007-11-07 01:59:00,0.7822,0.78245,0.7822,0.7824,272800000.0
2007-11-07 02:00:00,0.7824,0.7825,0.7824,0.7825,151900000.0
2007-11-07 02:01:00,0.7825,0.7825,0.78245,0.78245,122400000.0
2007-11-07 02:02:00,0.78245,0.7825,0.7824,0.7824,97700000.0
2007-11-07 02:03:00,0.7824,0.7824,0.78225,0.7824,517999997.0
2007-11-07 02:04:00,0.7824,0.7826,0.7824,0.7826,112800000.0
2007-11-07 02:05:00,0.7826,0.7826,0.78245,0.7826,87700000.0
2007-11-07 02:06:00,0.7826,0.7826,0.7826,0.7826,125500000.0
2007-11-07 02:07:00,0.7826,0.7826,0.7826,0.7826,97400000.0
2007-11-07 02:08:00,0.7826,0.7826,0.78235,0.7826,187200002.0
2007-11-07 02:09:00,0.7826,0.7826,0.78255,0.78255,54600000.0
2007-11-07 02:10:00,0.78255,0.7826,0.78245,0.78255,116199998.0
2007-11-07 02:11:00,0.78255,0.783,0.78255,0.783,191200000.0
2007-11-07 02:12:00,0.783,0.783,0.7828,0.783,237800000.0
2007-11-07 02:13:00,0.783,0.783,0.78295,0.78295,135200000.0
2007-11-07 02:14:00,0.78295,0.783,0.78285,0.78285,179900000.0
2007-11-07 02:15:00,0.78285,0.783,0.78285,0.783,115300000.0
2007-11-07 02:16:00,0.783,0.7832,0.7829,0.7832,248000000.0
2007-11-07 02:17:00,0.78315,0.7832,0.783,0.783,184800000.0
2007-11-07 02:18:00,0.783,0.7831,0.783,0.7831,155200000.0
2007-11-07 02:19:00,0.7831,0.7834,0.7829,0.7834,191900000.0
2007-11-07 02:20:00,0.7834,0.7835,0.7833,0.7835,233600000.0
2007-11-07 02:21:00,0.7835,0.7838,0.7834,0.7838,355100000.0
2007-11-07 02:22:00,0.7838,0.7838,0.78345,0.7838,363999998.0
2007-11-07 02:23:00,0.7838,0.7839,0.78365,0.7839,705500000.0
2007-11-07 02:24:00,0.7839,0.7839,0.7836,0.7837,451900000.0
2007-11-07 02:25:00,0.7837,0.7837,0.78355,0.7836,158100000.0
2007-11-07 02:26:00,0.7836,0.7836,0.7836,0.7836,155100000.0
2007-11-07 02:27:00,0.7836,0.7836,0.7834,0.7834,195000000.0
2007-11-07 02:28:00,0.7834,0.7834,0.7833,0.7833,152000000.0
2007-11-07 02:29:00,0.7833,0.7834,0.7826,0.7826,287400000.0
2007-11-07 02:30:00,0.78255,0.7832,0.78255,0.78315,335700000.0
2007-11-07 02:31:00,0.78315,0.78315,0.7827,0.783,333400000.0
2007-11-07 02:32:00,0.78295,0.78305,0.7829,0.7829,406800000.0
2007-11-07 02:33:00,0.7829,0.7829,0.78255,0.7826,479400000.0
2007-11-07 02:34:00,0.7826,0.7826,0.78245,0.7825,306700000.0
2007-11-07 02:35:00,0.7825,0.7827,0.7825,0.7827,240100000.0
2007-11-07 02:36:00,0.7827,0.7827,0.7824,0.7827,278400000.0
2007-11-07 02:37:00,0.7827,0.78295,0.7827,0.78295,108800000.0
2007-11-07 02:38:00,0.78295,0.78295,0.7826,0.7826,102800000.0
2007-11-07 02:39:00,0.7826,0.7826,0.78245,0.7825,108000000.0
2007-11-07 02:40:00,0.7825,0.78265,0.7825,0.7826,370400000.0
2007-11-07 02:41:00,0.7826,0.7827,0.7825,0.7825,271100000.0
2007-11-07 02:42:00,0.7825,0.7826,0.7824,0.7824,256800000.0
2007-11-07 02:43:00,0.7824,0.7824,0.78225,0.78235,145899996.0
2007-11-07 02:44:00,0.78235,0.7824,0.7823,0.78235,129800000.0
2007-11-07 02:45:00,0.78235,0.7825,0.7823,0.7824,327000000.0
2007-11-07 02:46:00,0.7824,0.7824,0.7823,0.7823,56800000.0
2007-11-07 02:47:00,0.78235,0.7825,0.7823,0.7825,168800000.0
2007-11-07 02:48:00,0.7825,0.78285,0.7825,0.7827,426200000.0
2007-11-07 02:49:00,0.78275,0.7829,0.7827,0.7827,289800000.0
2007-11-07 02:50:00,0.7827,0.7827,0.7826,0.78265,135400000.0
2007-11-07 02:51:00,0.78265,0.78265,0.7826,0.7826,68800000.0
2007-11-07 02:52:00,0.7826,0.78265,0.78255,0.7826,221500001.0
2007-11-07 02:53:00,0.7826,0.7826,0.7826,0.7826,60800000.0
2007-11-07 02:54:00,0.7826,0.78285,0.7826,0.7828,181600000.0
2007-11-07 02:55:00,0.7828,0.7831,0.7828,0.7831,156800000.0
2007-11-07 02:56:00,0.7831,0.7832,0.783,0.7832,127800000.0
2007-11-07 02:57:00,0.7832,0.7836,0.7831,0.7835,435500000.0
2007-11-07 02:58:00,0.7835,0.7835,0.7832,0.78325,171600000.0
2007-11-07 02:59:00,0.78325,0.78325,0.78305,0.7832,239800000.0
2007-11-07 03:00:00,0.7832,0.7832,0.78315,0.7832,73400000.0
2007-11-07 03:01:00,0.7832,0.7832,0.7831,0.7832,83200000.0
2007-11-07 03:02:00,0.7832,0.7832,0.78305,0.7832,73100000.0
2007-11-07 03:03:00,0.7832,0.7832,0.7831,0.7832,99500000.0
2007-11-07 03:04:00,0.7832,0.7832,0.78315,0.7832,209600000.0
2007-11-07 03:05:00,0.7832,0.78325,0.7832,0.78325,219200000.0
2007-11-07 03:06:00,0.78325,0.7837,0.78325,0.7836,405500000.0
2007-11-07 03:07:00,0.7836,0.7837,0.7835,0.7836,225000000.0
2007-11-07 03:08:00,0.7836,0.7836,0.7835,0.7836,160800000.0
2007-11-07 03:09:00,0.7836,0.7839,0.7836,0.7839,332700000.0
2007-11-07 03:10:00,0.7839,0.7839,0.78375,0.7838,208600000.0
2007-11-07 03:11:00,0.7838,0.78385,0.7838,0.78385,238400000.0
2007-11-07 03:12:00,0.78385,0.78405,0.78385,0.784,499100000.0
2007-11-07 03:13:00,0.784,0.784,0.7837,0.7837,376700000.0
2007-11-07 03:14:00,0.7837,0.7837,0.7833,0.7833,353600000.0
2007-11-07 03:15:00,0.7833,0.7834,0.7833,0.7833,196000000.0
2007-11-07 03:16:00,0.7832,0.78325,0.78315,0.78315,197100000.0
2007-11-07 03:17:00,0.78315,0.7833,0.7831,0.7832,252200000.0
2007-11-07 03:18:00,0.7832,0.7832,0.78285,0.78285,149300000.0
2007-11-07 03:19:00,0.78285,0.7831,0.78285,0.78305,170800000.0
2007-11-07 03:20:00,0.78305,0.78305,0.7827,0.78295,348900000.0
2007-11-07 03:21:00,0.78295,0.7831,0.78295,0.78305,220800000.0
2007-11-07 03:22:00,0.78305,0.7831,0.78305,0.7831,132800000.0
2007-11-07 03:23:00,0.7831,0.7831,0.78295,0.783,135000001.0
2007-11-07 03:24:00,0.783,0.7835,0.783,0.7835,260800000.0
2007-11-07 03:25:00,0.7835,0.7835,0.78345,0.7835,285600000.0
2007-11-07 03:26:00,0.7835,0.7837,0.7835,0.7836,250600000.0
2007-11-07 03:27:00,0.7836,0.7837,0.78315,0.7833,453600000.0
2007-11-07 03:28:00,0.7833,0.78335,0.7831,0.7833,251200000.0
2007-11-07 03:29:00,0.7833,0.7833,0.7832,0.7833,285000000.0
2007-11-07 03:30:00,0.7833,0.78335,0.78325,0.78335,245400000.0
2007-11-07 03:31:00,0.78335,0.78335,0.78315,0.78335,102800000.0
2007-11-07 03:32:00,0.78335,0.7834,0.78325,0.78325,139900000.0
2007-11-07 03:33:00,0.78325,0.7835,0.78325,0.7835,145400000.0
2007-11-07 03:34:00,0.7835,0.7836,0.7835,0.7836,170400000.0
2007-11-07 03:35:00,0.7836,0.7837,0.7834,0.7836,174100000.0
2007-11-07 03:36:00,0.7836,0.7839,0.7835,0.78375,288400000.0
2007-11-07 03:37:00,0.78375,0.78375,0.7836,0.78365,64800000.0
2007-11-07 03:38:00,0.78365,0.7837,0.78355,0.78355,80000000.0
2007-11-07 03:39:00,0.78355,0.7839,0.7833,0.7836,164800000.0
2007-11-07 03:40:00,0.7836,0.7836,0.78335,0.7836,143400000.0
2007-11-07 03:41:00,0.7836,0.7836,0.78345,0.7835,159200000.0
2007-11-07 03:42:00,0.7835,0.7835,0.7834,0.7835,353300000.0
2007-11-07 03:43:00,0.7835,0.7836,0.78345,0.7836,161200000.0
2007-11-07 03:44:00,0.7836,0.78365,0.78355,0.7836,256800000.0
2007-11-07 03:45:00,0.7836,0.7836,0.78325,0.78325,260800000.0
2007-11-07 03:46:00,0.78325,0.78355,0.7832,0.78355,265600000.0
2007-11-07 03:47:00,0.78355,0.78355,0.78345,0.7835,122400000.0
2007-11-07 03:48:00,0.7835,0.7835,0.78345,0.78345,83200000.0
2007-11-07 03:49:00,0.78345,0.7836,0.78345,0.78345,133600000.0
2007-11-07 03:50:00,0.78345,0.78355,0.78325,0.78355,286700000.0
2007-11-07 03:51:00,0.78355,0.78355,0.7834,0.7834,95700000.0
2007-11-07 03:52:00,0.7835,0.78355,0.78325,0.78335,109600000.0
2007-11-07 03:53:00,0.78335,0.7834,0.78335,0.78335,69600000.0
2007-11-07 03:54:00,0.78335,0.7834,0.78325,0.78335,87200000.0
2007-11-07 03:55:00,0.78335,0.78335,0.78325,0.78335,37600000.0
2007-11-07 03:56:00,0.78335,0.78335,0.78325,0.78335,52800000.0
2007-11-07 03:57:00,0.78335,0.78335,0.78325,0.78325,32000000.0
2007-11-07 03:58:00,0.78325,0.78325,0.7832,0.78325,25600000.0
2007-11-07 03:59:00,0.78325,0.78325,0.78325,0.78325,22400000.0
2007-11-07 04:00:00,0.78325,0.78345,0.78325,0.78345,115200000.0
2007-11-07 04:01:00,0.78345,0.78345,0.78335,0.78345,64000000.0
2007-11-07 04:02:00,0.78345,0.78345,0.78335,0.78335,84000000.0
2007-11-07 04:03:00,0.78335,0.78355,0.78335,0.7835,148200000.0
2007-11-07 04:04:00,0.7835,0.78355,0.78345,0.78355,75300000.0
2007-11-07 04:05:00,0.78355,0.78355,0.7835,0.7835,129600000.0
2007-11-07 04:06:00,0.78345,0.78365,0.78345,0.78365,162300000.0
2007-11-07 04:07:00,0.78355,0.78365,0.78355,0.78365,86400000.0
2007-11-07 04:08:00,0.7836,0.78365,0.78355,0.78355,62400000.0
2007-11-07 04:09:00,0.78355,0.7838,0.78355,0.78375,120000000.0
2007-11-07 04:10:00,0.78375,0.78385,0.78375,0.78385,92000000.0
2007-11-07 04:11:00,0.78385,0.78385,0.7838,0.7838,81600000.0
2007-11-07 04:12:00,0.7838,0.7838,0.7838,0.7838,107100000.0
2007-11-07 04:13:00,0.7838,0.78385,0.7838,0.7838,102400000.0
2007-11-07 04:14:00,0.7838,0.78405,0.7838,0.784,217500000.0
2007-11-07 04:15:00,0.784,0.7841,0.78395,0.7841,131700000.0
2007-11-07 04:16:00,0.7841,0.7841,0.78405,0.78405,41300000.0
2007-11-07 04:17:00,0.78405,0.78405,0.784,0.78405,34800000.0
2007-11-07 04:18:00,0.78405,0.78425,0.78405,0.78425,184100000.0
2007-11-07 04:19:00,0.78425,0.78425,0.7842,0.7842,77100000.0
2007-11-07 04:20:00,0.7842,0.7842,0.7841,0.7841,53100000.0
2007-11-07 04:21:00,0.78415,0.78435,0.7841,0.7841,69900000.0
2007-11-07 04:22:00,0.7841,0.7845,0.7841,0.78425,146800000.0
2007-11-07 04:23:00,0.78425,0.7844,0.78425,0.7843,123900000.0
2007-11-07 04:24:00,0.7843,0.78445,0.78425,0.7843,134800000.0
2007-11-07 04:25:00,0.7843,0.7845,0.78425,0.7844,124600000.0
2007-11-07 04:26:00,0.7844,0.7846,0.7843,0.7845,312100000.0
2007-11-07 04:27:00,0.7845,0.7858,0.7845,0.7855,369500000.0
2007-11-07 04:28:00,0.7855,0.7858,0.7851,0.7857,445400000.0
2007-11-07 04:29:00,0.7857,0.7872,0.78555,0.7871,458700002.0
2007-11-07 04:30:00,0.7871,0.7883,0.7871,0.78765,421400000.0
2007-11-07 04:31:00,0.78765,0.78795,0.78625,0.7867,669099998.0
2007-11-07 04:32:00,0.7867,0.7868,0.786,0.78605,411599999.0
2007-11-07 04:33:00,0.78605,0.7861,0.7856,0.7859,437500003.0
2007-11-07 04:34:00,0.7859,0.78595,0.7855,0.7856,290600000.0
2007-11-07 04:35:00,0.7856,0.78605,0.78545,0.78605,680700004.0
2007-11-07 04:36:00,0.78605,0.7869,0.78575,0.78665,439100000.0
2007-11-07 04:37:00,0.78665,0.78705,0.78645,0.78685,594100001.0
2007-11-07 04:38:00,0.78685,0.7875,0.78665,0.78735,451400000.0
2007-11-07 04:39:00,0.78735,0.7874,0.7869,0.7869,580700001.0
2007-11-07 04:40:00,0.7869,0.7871,0.78635,0.78645,394700001.0
2007-11-07 04:41:00,0.7864,0.78665,0.78615,0.7866,579200001.0
2007-11-07 04:42:00,0.7866,0.7868,0.78655,0.7867,288300000.0
2007-11-07 04:43:00,0.78665,0.7867,0.78645,0.7867,292200001.0
2007-11-07 04:44:00,0.7867,0.7868,0.7865,0.78655,228300000.0
2007-11-07 04:45:00,0.78655,0.78655,0.7863,0.7864,88200000.0
2007-11-07 04:46:00,0.7864,0.7864,0.7863,0.7863,208000000.0
2007-11-07 04:47:00,0.7863,0.7863,0.7858,0.78595,181400000.0
2007-11-07 04:48:00,0.78595,0.78595,0.78545,0.78555,291700000.0
2007-11-07 04:49:00,0.78555,0.7857,0.78535,0.78545,443100000.0
2007-11-07 04:50:00,0.78545,0.78545,0.7842,0.78425,338900000.0
2007-11-07 04:51:00,0.78425,0.78485,0.7838,0.78475,363500000.0
2007-11-07 04:52:00,0.78475,0.7852,0.78475,0.7852,455500002.0
2007-11-07 04:53:00,0.7852,0.7852,0.78465,0.7848,234899999.0
2007-11-07 04:54:00,0.7848,0.7849,0.7846,0.78485,211300000.0
2007-11-07 04:55:00,0.78485,0.785,0.78485,0.785,135200000.0
2007-11-07 04:56:00,0.785,0.785,0.78475,0.7849,257300000.0
2007-11-07 04:57:00,0.785,0.7851,0.7849,0.7851,177500000.0
2007-11-07 04:58:00,0.7851,0.7851,0.78485,0.7849,271800000.0
2007-11-07 04:59:00,0.7849,0.7849,0.7845,0.78465,244200000.0
2007-11-07 05:00:00,0.78465,0.7847,0.78465,0.78465,88400000.0
2007-11-07 05:01:00,0.78465,0.78465,0.7846,0.78465,30200000.0
2007-11-07 05:02:00,0.78445,0.7848,0.78445,0.7847,160600000.0
2007-11-07 05:03:00,0.7847,0.7848,0.78465,0.78465,63200000.0
2007-11-07 05:04:00,0.78465,0.78465,0.78465,0.78465,27200000.0
2007-11-07 05:05:00,0.78465,0.78465,0.78445,0.78465,48800000.0
2007-11-07 05:06:00,0.78465,0.78465,0.7845,0.7845,49700000.0
2007-11-07 05:07:00,0.78465,0.78465,0.7845,0.78465,79600000.0
2007-11-07 05:08:00,0.78465,0.7848,0.78455,0.7847,171400000.0
2007-11-07 05:09:00,0.7847,0.78495,0.78465,0.78495,167900000.0
2007-11-07 05:10:00,0.78495,0.7851,0.78495,0.78495,115500000.0
2007-11-07 05:11:00,0.78495,0.7854,0.78495,0.7854,173800000.0
2007-11-07 05:12:00,0.7854,0.7854,0.78475,0.7849,192700000.0
2007-11-07 05:13:00,0.7849,0.785,0.7849,0.7849,59400000.0
2007-11-07 05:14:00,0.7849,0.7851,0.7848,0.7851,126200000.0
2007-11-07 05:15:00,0.7851,0.7853,0.78505,0.7852,195600000.0
2007-11-07 05:16:00,0.7852,0.7853,0.78485,0.78485,345500000.0
2007-11-07 05:17:00,0.78485,0.78505,0.78475,0.78485,216600000.0
2007-11-07 05:18:00,0.78485,0.7852,0.78475,0.7852,286400000.0
2007-11-07 05:19:00,0.7852,0.7856,0.7852,0.7856,152800000.0
2007-11-07 05:20:00,0.7856,0.786,0.7856,0.78595,369700000.0
2007-11-07 05:21:00,0.7859,0.786,0.7853,0.7853,205200000.0
2007-11-07 05:22:00,0.7853,0.7856,0.7852,0.7856,147900000.0
2007-11-07 05:23:00,0.7855,0.7858,0.78545,0.78575,201200001.0
2007-11-07 05:24:00,0.78575,0.78575,0.78555,0.78565,239700000.0
2007-11-07 05:25:00,0.78565,0.78615,0.78565,0.786,231000000.0
2007-11-07 05:26:00,0.786,0.7862,0.7858,0.7858,142400000.0
2007-11-07 05:27:00,0.7858,0.7858,0.78575,0.78575,68700000.0
2007-11-07 05:28:00,0.78575,0.7859,0.78575,0.7858,167200000.0
2007-11-07 05:29:00,0.7858,0.7858,0.78535,0.7857,183900000.0
2007-11-07 05:30:00,0.7857,0.7857,0.7855,0.7857,141000000.0
2007-11-07 05:31:00,0.7857,0.7857,0.78515,0.78535,365799998.0
2007-11-07 05:32:00,0.78535,0.78535,0.7853,0.7853,38400000.0
2007-11-07 05:33:00,0.7853,0.78545,0.7853,0.78545,133300000.0
2007-11-07 05:34:00,0.7854,0.78545,0.7853,0.7854,88000000.0
2007-11-07 05:35:00,0.7854,0.7854,0.7853,0.7854,104300000.0
2007-11-07 05:36:00,0.7854,0.7856,0.78535,0.7855,88700000.0
2007-11-07 05:37:00,0.7855,0.7855,0.78545,0.78545,52000000.0
2007-11-07 05:38:00,0.78545,0.78545,0.78545,0.78545,73500000.0
2007-11-07 05:39:00,0.78545,0.7857,0.78545,0.7857,87700000.0
2007-11-07 05:40:00,0.7857,0.7857,0.78545,0.7856,82199999.0
2007-11-07 05:41:00,0.7856,0.7856,0.7855,0.7856,149400000.0
2007-11-07 05:42:00,0.7856,0.7859,0.7856,0.7859,120000000.0
2007-11-07 05:43:00,0.7859,0.786,0.7859,0.786,121500000.0
2007-11-07 05:44:00,0.786,0.7861,0.78595,0.78595,158900000.0
2007-11-07 05:45:00,0.78595,0.78605,0.78595,0.78605,143900000.0
2007-11-07 05:46:00,0.78605,0.7862,0.786,0.7861,187400000.0
2007-11-07 05:47:00,0.786,0.786,0.7854,0.7854,287000000.0
2007-11-07 05:48:00,0.7854,0.7854,0.78475,0.78525,278700000.0
2007-11-07 05:49:00,0.78525,0.7857,0.78525,0.7857,219800000.0
2007-11-07 05:50:00,0.7857,0.7857,0.78545,0.7855,112000000.0
2007-11-07 05:51:00,0.7855,0.7855,0.7853,0.7855,69400000.0
2007-11-07 05:52:00,0.7855,0.7855,0.7854,0.7854,120800000.0
2007-11-07 05:53:00,0.7853,0.7854,0.78475,0.78515,241300000.0
2007-11-07 05:54:00,0.78515,0.78525,0.78505,0.78525,175100000.0
2007-11-07 05:55:00,0.78525,0.7853,0.7852,0.7853,32800000.0
2007-11-07 05:56:00,0.7853,0.7858,0.7851,0.78555,258300000.0
2007-11-07 05:57:00,0.7857,0.7858,0.78495,0.78495,419800000.0
2007-11-07 05:58:00,0.78495,0.78495,0.78435,0.7847,438100000.0
2007-11-07 05:59:00,0.7847,0.7847,0.78455,0.78455,62400000.0
2007-11-07 06:00:00,0.78455,0.7846,0.78455,0.7846,261700000.0
2007-11-07 06:01:00,0.7846,0.7846,0.7843,0.7845,252600000.0
2007-11-07 06:02:00,0.7845,0.7854,0.78445,0.78495,194700000.0
2007-11-07 06:03:00,0.78495,0.78565,0.78445,0.78555,505900008.0
2007-11-07 06:04:00,0.78555,0.78555,0.78525,0.7854,400000000.0
2007-11-07 06:05:00,0.7854,0.7856,0.7854,0.7856,217500000.0
2007-11-07 06:06:00,0.78555,0.786,0.78555,0.7859,266700001.0
2007-11-07 06:07:00,0.7859,0.7861,0.7857,0.78585,288800000.0
2007-11-07 06:08:00,0.78585,0.78585,0.78525,0.78525,209500000.0
2007-11-07 06:09:00,0.78525,0.7859,0.78525,0.7859,277600000.0
2007-11-07 06:10:00,0.7859,0.786,0.78585,0.786,161900000.0
2007-11-07 06:11:00,0.786,0.78605,0.78595,0.78605,70300000.0
2007-11-07 06:12:00,0.78605,0.78605,0.7858,0.7859,145200001.0
2007-11-07 06:13:00,0.7859,0.7859,0.78575,0.7858,116000000.0
2007-11-07 06:14:00,0.78585,0.78605,0.78585,0.786,97700000.0
2007-11-07 06:15:00,0.786,0.78605,0.78595,0.78595,77000000.0
2007-11-07 06:16:00,0.78605,0.78605,0.78595,0.786,83800000.0
2007-11-07 06:17:00,0.786,0.786,0.7855,0.7855,128100000.0
2007-11-07 06:18:00,0.7855,0.7855,0.78545,0.78545,97500000.0
2007-11-07 06:19:00,0.78545,0.78575,0.78545,0.78575,143800001.0
2007-11-07 06:20:00,0.78575,0.7858,0.78555,0.7858,194400001.0
2007-11-07 06:21:00,0.7858,0.7858,0.7855,0.7857,161400001.0
2007-11-07 06:22:00,0.7857,0.7857,0.7857,0.7857,90400000.0
2007-11-07 06:23:00,0.7857,0.786,0.7857,0.7858,270100004.0
2007-11-07 06:24:00,0.7858,0.786,0.7858,0.786,218500000.0
2007-11-07 06:25:00,0.786,0.7863,0.78585,0.7863,203900000.0
2007-11-07 06:26:00,0.7863,0.7865,0.7862,0.7863,147000000.0
2007-11-07 06:27:00,0.7863,0.7863,0.78625,0.78625,371600000.0
2007-11-07 06:28:00,0.78625,0.7863,0.7862,0.78625,227300000.0
2007-11-07 06:29:00,0.78625,0.78655,0.78615,0.78655,277000000.0
2007-11-07 06:30:00,0.78655,0.78655,0.78645,0.78655,87800000.0
2007-11-07 06:31:00,0.78655,0.78655,0.78645,0.7865,266600000.0
2007-11-07 06:32:00,0.7865,0.78655,0.7865,0.7865,140800000.0
2007-11-07 06:33:00,0.7865,0.78655,0.7865,0.78655,137800000.0
2007-11-07 06:34:00,0.78655,0.78655,0.78645,0.78655,210200000.0
2007-11-07 06:35:00,0.78655,0.78655,0.7865,0.78655,42500000.0
2007-11-07 06:36:00,0.78655,0.78655,0.7862,0.78635,141900000.0
2007-11-07 06:37:00,0.78635,0.7865,0.7863,0.7865,256700000.0
2007-11-07 06:38:00,0.7865,0.7865,0.7865,0.7865,189500000.0
2007-11-07 06:39:00,0.7865,0.7865,0.7863,0.7863,182800000.0
2007-11-07 06:40:00,0.7863,0.78635,0.7859,0.78605,185700000.0
2007-11-07 06:41:00,0.78605,0.78605,0.78605,0.78605,30000000.0
2007-11-07 06:42:00,0.78605,0.7864,0.78605,0.7864,390900000.0
2007-11-07 06:43:00,0.7864,0.7869,0.7864,0.7868,420400000.0
2007-11-07 06:44:00,0.7868,0.7869,0.78635,0.7866,362300000.0
2007-11-07 06:45:00,0.7866,0.787,0.7866,0.7868,454100000.0
2007-11-07 06:46:00,0.7868,0.787,0.78675,0.7869,210600000.0
2007-11-07 06:47:00,0.7869,0.787,0.7868,0.787,109000000.0
2007-11-07 06:48:00,0.787,0.787,0.7869,0.78695,146100000.0
2007-11-07 06:49:00,0.78695,0.78695,0.78695,0.78695,68100000.0
2007-11-07 06:50:00,0.78695,0.78705,0.7869,0.7869,266100000.0
2007-11-07 06:51:00,0.7869,0.7869,0.7868,0.7869,143700000.0
2007-11-07 06:52:00,0.7869,0.78705,0.7869,0.7869,242300000.0
2007-11-07 06:53:00,0.7869,0.7869,0.78655,0.78675,247900000.0
2007-11-07 06:54:00,0.78675,0.78675,0.78635,0.7866,389400000.0
2007-11-07 06:55:00,0.7866,0.78665,0.78605,0.78625,218800000.0
2007-11-07 06:56:00,0.78625,0.7867,0.78625,0.7867,297400000.0
2007-11-07 06:57:00,0.7867,0.7867,0.7866,0.7867,295500000.0
2007-11-07 06:58:00,0.7867,0.7867,0.7862,0.7862,147200000.0
2007-11-07 06:59:00,0.7862,0.7868,0.7861,0.7862,346900000.0
2007-11-07 07:00:00,0.7862,0.7869,0.7862,0.7869,350900000.0
2007-11-07 07:01:00,0.7869,0.78725,0.78685,0.787,243000000.0
2007-11-07 07:02:00,0.787,0.787,0.7869,0.7869,106700000.0
2007-11-07 07:03:00,0.7869,0.7872,0.78685,0.7871,452600000.0
2007-11-07 07:04:00,0.7871,0.7871,0.78675,0.7868,248700000.0
2007-11-07 07:05:00,0.7868,0.7871,0.7868,0.7868,172100000.0
2007-11-07 07:06:00,0.7868,0.787,0.7865,0.7865,221300000.0
2007-11-07 07:07:00,0.7865,0.7867,0.78645,0.78645,103900000.0
2007-11-07 07:08:00,0.78645,0.78645,0.7862,0.7863,192700000.0
2007-11-07 07:09:00,0.7863,0.7863,0.78625,0.78625,68100000.0
2007-11-07 07:10:00,0.78625,0.7867,0.78625,0.7863,192400000.0
2007-11-07 07:11:00,0.7863,0.7865,0.7863,0.7863,139500000.0
2007-11-07 07:12:00,0.7863,0.78645,0.7863,0.78645,82400000.0
2007-11-07 07:13:00,0.78645,0.7865,0.78625,0.7863,181700000.0
2007-11-07 07:14:00,0.7863,0.7863,0.78625,0.7863,127100000.0
2007-11-07 07:15:00,0.7863,0.7865,0.7863,0.7865,84400000.0
2007-11-07 07:16:00,0.7865,0.7867,0.78645,0.7865,167800000.0
2007-11-07 07:17:00,0.7865,0.7866,0.78645,0.7866,153500000.0
2007-11-07 07:18:00,0.7866,0.7871,0.78655,0.78665,216300000.0
2007-11-07 07:19:00,0.78665,0.7867,0.7865,0.7866,171400000.0
2007-11-07 07:20:00,0.7866,0.7866,0.78645,0.7866,112800000.0
2007-11-07 07:21:00,0.7866,0.78675,0.7865,0.7865,144200000.0
2007-11-07 07:22:00,0.7865,0.7866,0.7865,0.7865,113100000.0
2007-11-07 07:23:00,0.7865,0.7865,0.78645,0.78645,99900000.0
2007-11-07 07:24:00,0.7865,0.7865,0.78615,0.7865,344300000.0
2007-11-07 07:25:00,0.7865,0.7865,0.7861,0.7863,216200000.0
2007-11-07 07:26:00,0.7863,0.7868,0.7863,0.7868,335100001.0
2007-11-07 07:27:00,0.7868,0.78735,0.7864,0.787,413800000.0
2007-11-07 07:28:00,0.787,0.7875,0.7869,0.7875,379000000.0
2007-11-07 07:29:00,0.7875,0.7875,0.78715,0.7874,355800001.0
2007-11-07 07:30:00,0.78735,0.7874,0.7873,0.7874,346200000.0
2007-11-07 07:31:00,0.7874,0.7875,0.78725,0.7873,405400000.0
2007-11-07 07:32:00,0.7873,0.7874,0.78605,0.7861,519400000.0
2007-11-07 07:33:00,0.7861,0.7864,0.7861,0.7862,218200000.0
2007-11-07 07:34:00,0.7862,0.7862,0.7856,0.7857,225000000.0
2007-11-07 07:35:00,0.7857,0.7858,0.7857,0.7858,176800000.0
2007-11-07 07:36:00,0.7858,0.7858,0.7856,0.7856,211500000.0
2007-11-07 07:37:00,0.7856,0.78565,0.7855,0.7856,358600000.0
2007-11-07 07:38:00,0.78545,0.7858,0.78545,0.7857,285600007.0
2007-11-07 07:39:00,0.7857,0.7859,0.7857,0.7857,172200000.0
2007-11-07 07:40:00,0.7857,0.786,0.7857,0.7859,327100000.0
2007-11-07 07:41:00,0.7859,0.7859,0.7857,0.7857,202900000.0
2007-11-07 07:42:00,0.7857,0.78575,0.7857,0.7857,369500000.0
2007-11-07 07:43:00,0.7857,0.7857,0.78535,0.78535,387800000.0
2007-11-07 07:44:00,0.7853,0.78565,0.7853,0.7855,275200000.0
2007-11-07 07:45:00,0.7855,0.78575,0.7855,0.7857,281400000.0
2007-11-07 07:46:00,0.7857,0.78575,0.7855,0.7855,384100000.0
2007-11-07 07:47:00,0.7855,0.7856,0.7855,0.78555,292600000.0
2007-11-07 07:48:00,0.78555,0.78565,0.7855,0.78565,116300000.0
2007-11-07 07:49:00,0.78565,0.78565,0.78535,0.78535,136200000.0
2007-11-07 07:50:00,0.78535,0.78535,0.78495,0.785,323700000.0
2007-11-07 07:51:00,0.7851,0.7852,0.78505,0.78515,153700000.0
2007-11-07 07:52:00,0.7852,0.7852,0.785,0.78505,244900000.0
2007-11-07 07:53:00,0.78505,0.7851,0.785,0.7851,93400000.0
2007-11-07 07:54:00,0.7851,0.7853,0.7851,0.7853,170400000.0
2007-11-07 07:55:00,0.7853,0.7853,0.785,0.78515,255400000.0
2007-11-07 07:56:00,0.7852,0.7852,0.7848,0.7851,366700000.0
2007-11-07 07:57:00,0.7851,0.7852,0.7851,0.7852,171900000.0
2007-11-07 07:58:00,0.7852,0.7852,0.7851,0.78515,168000000.0
2007-11-07 07:59:00,0.78515,0.7855,0.78515,0.7853,282400000.0
2007-11-07 08:00:00,0.7853,0.7853,0.78505,0.78525,72800000.0
2007-11-07 08:01:00,0.78525,0.7855,0.78515,0.7852,140800000.0
2007-11-07 08:02:00,0.7852,0.7852,0.78505,0.7851,187700000.0
2007-11-07 08:03:00,0.7851,0.7852,0.7851,0.7852,128800000.0
2007-11-07 08:04:00,0.7852,0.7852,0.7851,0.78515,204300000.0
2007-11-07 08:05:00,0.78515,0.7852,0.7851,0.7851,187800000.0
2007-11-07 08:06:00,0.7851,0.7851,0.785,0.785,249000000.0
2007-11-07 08:07:00,0.785,0.785,0.7847,0.7847,322500000.0
2007-11-07 08:08:00,0.7847,0.7849,0.7847,0.7848,224300000.0
2007-11-07 08:09:00,0.7848,0.7848,0.78475,0.78475,254799995.0
2007-11-07 08:10:00,0.7848,0.785,0.78475,0.785,235299995.0
2007-11-07 08:11:00,0.785,0.785,0.7847,0.7848,241600000.0
2007-11-07 08:12:00,0.7848,0.7848,0.784,0.7844,415900000.0
2007-11-07 08:13:00,0.7844,0.78485,0.7842,0.7848,595500000.0
2007-11-07 08:14:00,0.7848,0.7848,0.78445,0.7845,236100000.0
2007-11-07 08:15:00,0.7845,0.7847,0.78445,0.7847,231100001.0
2007-11-07 08:16:00,0.7847,0.7847,0.78455,0.78455,258700000.0
2007-11-07 08:17:00,0.78455,0.7847,0.78435,0.7847,291200000.0
2007-11-07 08:18:00,0.7847,0.7847,0.7845,0.7847,176400000.0
2007-11-07 08:19:00,0.7847,0.7847,0.78445,0.7845,141500000.0
2007-11-07 08:20:00,0.7845,0.7847,0.7845,0.7847,190100000.0
2007-11-07 08:21:00,0.7847,0.785,0.7846,0.7849,392500000.0
2007-11-07 08:22:00,0.7849,0.7856,0.78485,0.7851,541600000.0
2007-11-07 08:23:00,0.7851,0.7856,0.7851,0.7855,391000000.0
2007-11-07 08:24:00,0.7855,0.7855,0.78525,0.78525,107100000.0
2007-11-07 08:25:00,0.78525,0.7853,0.7851,0.7852,183300000.0
2007-11-07 08:26:00,0.7852,0.7852,0.78505,0.7851,223100000.0
2007-11-07 08:27:00,0.7851,0.7851,0.78505,0.78505,71900000.0
2007-11-07 08:28:00,0.78505,0.7852,0.7848,0.78485,323600000.0
2007-11-07 08:29:00,0.78485,0.7851,0.78485,0.7849,265500000.0
2007-11-07 08:30:00,0.7849,0.7849,0.7848,0.7849,224600000.0
2007-11-07 08:31:00,0.7849,0.7851,0.78485,0.78495,425200000.0
2007-11-07 08:32:00,0.78495,0.785,0.7849,0.7849,295400000.0
2007-11-07 08:33:00,0.7849,0.7851,0.7849,0.7849,216300000.0
2007-11-07 08:34:00,0.78485,0.7849,0.78485,0.7849,164400000.0
2007-11-07 08:35:00,0.7849,0.7849,0.78475,0.7849,188300000.0
2007-11-07 08:36:00,0.7849,0.7851,0.78485,0.785,271400000.0
2007-11-07 08:37:00,0.785,0.7852,0.78495,0.785,256500000.0
2007-11-07 08:38:00,0.785,0.7856,0.78495,0.7853,373000000.0
2007-11-07 08:39:00,0.7853,0.7854,0.78525,0.7853,220600000.0
2007-11-07 08:40:00,0.7853,0.7856,0.7851,0.7856,335400000.0
2007-11-07 08:41:00,0.7856,0.7857,0.78545,0.7857,271000000.0
2007-11-07 08:42:00,0.7857,0.7859,0.78535,0.7859,394600000.0
2007-11-07 08:43:00,0.7859,0.78645,0.7859,0.78625,372300000.0
2007-11-07 08:44:00,0.7863,0.7868,0.78615,0.78665,524900000.0
2007-11-07 08:45:00,0.7868,0.7872,0.7867,0.7872,360700000.0
2007-11-07 08:46:00,0.7872,0.7875,0.78695,0.7874,458200000.0
2007-11-07 08:47:00,0.7874,0.7875,0.78705,0.7871,211200000.0
2007-11-07 08:48:00,0.7871,0.7871,0.787,0.7871,101100000.0
2007-11-07 08:49:00,0.78705,0.7875,0.78705,0.7875,503300005.0
2007-11-07 08:50:00,0.7875,0.7875,0.78685,0.787,288800000.0
2007-11-07 08:51:00,0.787,0.787,0.78675,0.78675,175200000.0
2007-11-07 08:52:00,0.78675,0.78675,0.7861,0.7861,283699999.0
2007-11-07 08:53:00,0.7861,0.7862,0.78605,0.7862,193500000.0
2007-11-07 08:54:00,0.7862,0.78625,0.786,0.78625,312700000.0
2007-11-07 08:55:00,0.78625,0.78655,0.7859,0.7859,258400000.0
2007-11-07 08:56:00,0.7859,0.7862,0.78585,0.7862,403100000.0
2007-11-07 08:57:00,0.7862,0.7864,0.786,0.7862,247000000.0
2007-11-07 08:58:00,0.7862,0.7863,0.78605,0.78605,424700000.0
2007-11-07 08:59:00,0.78605,0.78605,0.7858,0.7858,310800000.0
2007-11-07 09:00:00,0.7858,0.7858,0.78555,0.78565,269200000.0
2007-11-07 09:01:00,0.78565,0.78585,0.78565,0.78585,209300000.0
2007-11-07 09:02:00,0.78585,0.78585,0.7856,0.7858,221600000.0
2007-11-07 09:03:00,0.7858,0.7861,0.7857,0.7859,425600000.0
2007-11-07 09:04:00,0.7859,0.7859,0.7858,0.7858,299300000.0
2007-11-07 09:05:00,0.7858,0.7858,0.7858,0.7858,246400000.0
2007-11-07 09:06:00,0.7858,0.7862,0.7858,0.7862,311600000.0
2007-11-07 09:07:00,0.7862,0.7862,0.7861,0.7861,100800000.0
2007-11-07 09:08:00,0.7861,0.78635,0.7861,0.7863,175200000.0
2007-11-07 09:09:00,0.7862,0.7864,0.786,0.786,563200000.0
2007-11-07 09:10:00,0.786,0.7862,0.7859,0.7859,174300000.0
2007-11-07 09:11:00,0.7859,0.786,0.78585,0.78595,141600000.0
2007-11-07 09:12:00,0.78595,0.78635,0.78585,0.786,375900000.0
2007-11-07 09:13:00,0.786,0.786,0.78595,0.78595,387300000.0
2007-11-07 09:14:00,0.78595,0.78595,0.78495,0.78495,684900000.0
2007-11-07 09:15:00,0.7849,0.7856,0.78455,0.7856,848100000.0
2007-11-07 09:16:00,0.7857,0.7865,0.7856,0.7862,592600000.0
2007-11-07 09:17:00,0.7862,0.7864,0.78575,0.78575,337500000.0
2007-11-07 09:18:00,0.78575,0.78595,0.78565,0.78565,171000000.0
2007-11-07 09:19:00,0.78565,0.78565,0.78475,0.78545,708000000.0
2007-11-07 09:20:00,0.78545,0.78545,0.7853,0.7854,245300000.0
2007-11-07 09:21:00,0.7854,0.7855,0.7851,0.7852,354300000.0
2007-11-07 09:22:00,0.7852,0.7854,0.78505,0.78505,335800000.0
2007-11-07 09:23:00,0.78505,0.78515,0.78485,0.785,202300000.0
2007-11-07 09:24:00,0.785,0.78505,0.7845,0.7848,504500000.0
2007-11-07 09:25:00,0.7848,0.78545,0.7846,0.7853,413800001.0
2007-11-07 09:26:00,0.7853,0.78565,0.7853,0.7854,230000000.0
2007-11-07 09:27:00,0.7854,0.7854,0.7848,0.7849,751800000.0
2007-11-07 09:28:00,0.7849,0.78525,0.7848,0.7849,355200000.0
2007-11-07 09:29:00,0.7849,0.7849,0.7848,0.78485,111800000.0
2007-11-07 09:30:00,0.78485,0.7849,0.7847,0.7848,347800000.0
2007-11-07 09:31:00,0.7848,0.7848,0.7845,0.7846,453900000.0
2007-11-07 09:32:00,0.78455,0.7846,0.7842,0.7843,240400000.0
2007-11-07 09:33:00,0.7843,0.7843,0.7835,0.78365,589399998.0
2007-11-07 09:34:00,0.78365,0.7838,0.7835,0.7835,615599998.0
2007-11-07 09:35:00,0.7835,0.7837,0.7833,0.7836,455200000.0
2007-11-07 09:36:00,0.7836,0.7839,0.7836,0.7837,365600000.0
2007-11-07 09:37:00,0.7837,0.7839,0.78345,0.7835,275400000.0
2007-11-07 09:38:00,0.78345,0.78355,0.78335,0.78355,361399999.0
2007-11-07 09:39:00,0.78355,0.7839,0.78335,0.7838,372700000.0
2007-11-07 09:40:00,0.7838,0.7839,0.7837,0.7839,613600000.0
2007-11-07 09:41:00,0.7839,0.7841,0.7837,0.784,643200000.0
2007-11-07 09:42:00,0.7839,0.784,0.78355,0.78365,597600000.0
2007-11-07 09:43:00,0.78365,0.7837,0.78345,0.7837,789000001.0
2007-11-07 09:44:00,0.7837,0.7838,0.7835,0.7835,304900000.0
2007-11-07 09:45:00,0.7835,0.7838,0.7835,0.78375,218000000.0
2007-11-07 09:46:00,0.78375,0.784,0.7837,0.7839,442900000.0
2007-11-07 09:47:00,0.7839,0.784,0.78375,0.7838,642400000.0
2007-11-07 09:48:00,0.7838,0.7839,0.7837,0.78375,298400000.0
2007-11-07 09:49:00,0.78375,0.784,0.7837,0.7838,234300000.0
2007-11-07 09:50:00,0.7838,0.7841,0.7838,0.7841,542700000.0
2007-11-07 09:51:00,0.7841,0.7845,0.784,0.7844,615100000.0
2007-11-07 09:52:00,0.7844,0.7849,0.7844,0.7847,384700000.0
2007-11-07 09:53:00,0.7847,0.7847,0.7845,0.7845,325800000.0
2007-11-07 09:54:00,0.7848,0.7848,0.7841,0.7844,598600000.0
2007-11-07 09:55:00,0.7844,0.7846,0.7843,0.7845,495100000.0
2007-11-07 09:56:00,0.7845,0.78455,0.7843,0.78445,433300000.0
2007-11-07 09:57:00,0.78445,0.78445,0.78445,0.78445,48000000.0
2007-11-07 09:58:00,0.78445,0.78495,0.78445,0.7849,472500000.0
2007-11-07 09:59:00,0.7849,0.7851,0.78475,0.7848,614300001.0
2007-11-07 10:00:00,0.78485,0.785,0.7848,0.78495,499600001.0
2007-11-07 10:01:00,0.78495,0.78515,0.78495,0.785,592200000.0
2007-11-07 10:02:00,0.78495,0.78515,0.7848,0.7849,607700005.0
2007-11-07 10:03:00,0.7849,0.78495,0.7846,0.7846,388999998.0
2007-11-07 10:04:00,0.78465,0.7847,0.7846,0.7846,94200000.0
2007-11-07 10:05:00,0.7846,0.78465,0.784,0.7842,342100000.0
2007-11-07 10:06:00,0.7842,0.7843,0.7842,0.7843,137700000.0
2007-11-07 10:07:00,0.7843,0.7843,0.7842,0.7843,181000000.0
2007-11-07 10:08:00,0.7843,0.7846,0.7843,0.7844,169900000.0
2007-11-07 10:09:00,0.7844,0.7848,0.7843,0.7844,349500001.0
2007-11-07 10:10:00,0.78445,0.7845,0.7844,0.7845,175800000.0
2007-11-07 10:11:00,0.7845,0.78485,0.78445,0.7845,217700000.0
2007-11-07 10:12:00,0.7845,0.78455,0.78445,0.78455,280600000.0
2007-11-07 10:13:00,0.78455,0.78455,0.78425,0.78435,617100000.0
2007-11-07 10:14:00,0.78435,0.7847,0.78435,0.78435,477900000.0
2007-11-07 10:15:00,0.78435,0.78435,0.78435,0.78435,217800000.0
2007-11-07 10:16:00,0.78425,0.78445,0.78425,0.78435,565600000.0
2007-11-07 10:17:00,0.78435,0.78445,0.7843,0.78445,495600000.0
2007-11-07 10:18:00,0.78445,0.78445,0.7844,0.78445,248500000.0
2007-11-07 10:19:00,0.78445,0.78455,0.78445,0.78445,228500000.0
2007-11-07 10:20:00,0.78445,0.78475,0.78445,0.78475,393800000.0
2007-11-07 10:21:00,0.78475,0.78495,0.78445,0.78485,615400000.0
2007-11-07 10:22:00,0.78485,0.78495,0.7844,0.7846,388300000.0
2007-11-07 10:23:00,0.7846,0.78495,0.7846,0.78465,351800001.0
2007-11-07 10:24:00,0.78465,0.78495,0.78465,0.7847,121200000.0
2007-11-07 10:25:00,0.7847,0.78485,0.7846,0.7847,73000000.0
2007-11-07 10:26:00,0.7847,0.78485,0.78465,0.78485,51800000.0
2007-11-07 10:27:00,0.78485,0.78485,0.7846,0.7846,110200000.0
2007-11-07 10:28:00,0.7846,0.7846,0.7845,0.7846,380600000.0
2007-11-07 10:29:00,0.7846,0.7849,0.7845,0.7849,307599995.0
2007-11-07 10:30:00,0.7849,0.7849,0.7848,0.7848,139200000.0
2007-11-07 10:31:00,0.7848,0.7848,0.78465,0.7847,126300000.0
2007-11-07 10:32:00,0.7847,0.7847,0.7847,0.7847,62400000.0
2007-11-07 10:33:00,0.7847,0.7847,0.78455,0.7846,221300000.0
2007-11-07 10:34:00,0.7846,0.78475,0.7846,0.78475,102500000.0
2007-11-07 10:35:00,0.78475,0.78475,0.78455,0.78455,36100000.0
2007-11-07 10:36:00,0.7846,0.78465,0.78435,0.7845,302400000.0
2007-11-07 10:37:00,0.7845,0.7847,0.7845,0.78455,287900001.0
2007-11-07 10:38:00,0.78455,0.7847,0.7845,0.78465,122500000.0
2007-11-07 10:39:00,0.78465,0.78465,0.78435,0.78445,504500006.0
2007-11-07 10:40:00,0.7845,0.7847,0.7845,0.7845,168400000.0
2007-11-07 10:41:00,0.7845,0.7847,0.7845,0.7846,352400000.0
2007-11-07 10:42:00,0.7846,0.7846,0.78455,0.7846,76400000.0
2007-11-07 10:43:00,0.7846,0.7846,0.7845,0.78455,361800000.0
2007-11-07 10:44:00,0.7846,0.78465,0.78455,0.7846,466200000.0
2007-11-07 10:45:00,0.7846,0.7847,0.78455,0.78465,307400000.0
2007-11-07 10:46:00,0.78465,0.78475,0.7846,0.78475,85900000.0
2007-11-07 10:47:00,0.7847,0.7848,0.7847,0.7847,111400000.0
2007-11-07 10:48:00,0.7847,0.78475,0.78455,0.78475,129600000.0
2007-11-07 10:49:00,0.78475,0.78475,0.78465,0.7847,97800001.0
2007-11-07 10:50:00,0.7847,0.785,0.78465,0.785,187100000.0
2007-11-07 10:51:00,0.78495,0.785,0.7849,0.7849,98400000.0
2007-11-07 10:52:00,0.7849,0.78505,0.7849,0.78505,218300000.0
2007-11-07 10:53:00,0.78505,0.78515,0.785,0.7851,80000000.0
2007-11-07 10:54:00,0.7851,0.7853,0.78505,0.7851,176600000.0
2007-11-07 10:55:00,0.7851,0.7851,0.785,0.785,101300000.0
2007-11-07 10:56:00,0.785,0.7851,0.785,0.7851,327200000.0
2007-11-07 10:57:00,0.7851,0.7855,0.7851,0.7854,358400000.0
2007-11-07 10:58:00,0.7854,0.7854,0.7851,0.78515,445899999.0
2007-11-07 10:59:00,0.78515,0.7854,0.78505,0.78535,233400000.0
2007-11-07 11:00:00,0.78535,0.7854,0.7851,0.7854,271800000.0
2007-11-07 11:01:00,0.7854,0.7857,0.7854,0.7856,359000000.0
2007-11-07 11:02:00,0.7856,0.7856,0.78515,0.7854,407600000.0
2007-11-07 11:03:00,0.7854,0.7855,0.78535,0.7854,242300004.0
2007-11-07 11:04:00,0.7854,0.78565,0.7854,0.78565,115200000.0
2007-11-07 11:05:00,0.78565,0.78565,0.78545,0.78555,112800000.0
2007-11-07 11:06:00,0.78555,0.7857,0.78555,0.7856,189200000.0
2007-11-07 11:07:00,0.7856,0.78585,0.78555,0.78575,126400000.0
2007-11-07 11:08:00,0.78575,0.7859,0.78575,0.7858,364900002.0
2007-11-07 11:09:00,0.78585,0.7859,0.78575,0.78575,342300000.0
2007-11-07 11:10:00,0.7858,0.7858,0.78555,0.78555,359700000.0
2007-11-07 11:11:00,0.78555,0.78555,0.78545,0.7855,91600000.0
2007-11-07 11:12:00,0.7855,0.78565,0.78535,0.78545,275399999.0
2007-11-07 11:13:00,0.78545,0.7856,0.78535,0.78555,220000000.0
2007-11-07 11:14:00,0.78555,0.7863,0.78545,0.7863,440199998.0
2007-11-07 11:15:00,0.7863,0.78645,0.78615,0.7862,458200000.0
2007-11-07 11:16:00,0.7862,0.78645,0.78615,0.78645,346700000.0
2007-11-07 11:17:00,0.78645,0.78645,0.78625,0.7863,486099993.0
2007-11-07 11:18:00,0.7863,0.7869,0.78625,0.78685,415100001.0
2007-11-07 11:19:00,0.78685,0.78685,0.78655,0.78665,1100399993.0
2007-11-07 11:20:00,0.78665,0.78685,0.78665,0.78685,799400015.0
2007-11-07 11:21:00,0.78685,0.78735,0.78685,0.787,383199999.0
2007-11-07 11:22:00,0.787,0.78755,0.787,0.7875,268400000.0
2007-11-07 11:23:00,0.7875,0.7875,0.7869,0.7869,318200000.0
2007-11-07 11:24:00,0.7869,0.7871,0.78655,0.7868,332400003.0
2007-11-07 11:25:00,0.7868,0.78685,0.78645,0.7867,235700000.0
2007-11-07 11:26:00,0.78665,0.78735,0.78665,0.7871,231400000.0
2007-11-07 11:27:00,0.7871,0.78715,0.78695,0.78715,208299999.0
2007-11-07 11:28:00,0.7872,0.7874,0.7871,0.7874,173900000.0
2007-11-07 11:29:00,0.7874,0.7875,0.7872,0.78725,154000001.0
2007-11-07 11:30:00,0.78725,0.78725,0.787,0.78725,256200000.0
2007-11-07 11:31:00,0.78725,0.7874,0.7872,0.7873,172699999.0
2007-11-07 11:32:00,0.7873,0.7874,0.7872,0.78725,227300006.0
2007-11-07 11:33:00,0.78725,0.7873,0.78695,0.78705,308400006.0
2007-11-07 11:34:00,0.78705,0.78705,0.7865,0.7865,240900000.0
2007-11-07 11:35:00,0.7865,0.7867,0.78645,0.78645,316100000.0
2007-11-07 11:36:00,0.78645,0.78665,0.78645,0.78655,36600000.0
2007-11-07 11:37:00,0.78655,0.78655,0.7862,0.7863,142000000.0
2007-11-07 11:38:00,0.7863,0.78645,0.78625,0.7864,201200000.0
2007-11-07 11:39:00,0.7864,0.78645,0.7863,0.78635,115500000.0
2007-11-07 11:40:00,0.78635,0.7865,0.7863,0.7865,112900000.0
2007-11-07 11:41:00,0.7863,0.7867,0.7863,0.7867,238000000.0
2007-11-07 11:42:00,0.78665,0.7867,0.7864,0.7864,233200000.0
2007-11-07 11:43:00,0.7864,0.7864,0.78595,0.78595,245000000.0
2007-11-07 11:44:00,0.78595,0.7861,0.7853,0.78535,267500000.0
2007-11-07 11:45:00,0.78535,0.78535,0.7841,0.78415,339100000.0
2007-11-07 11:46:00,0.78415,0.7843,0.78325,0.78365,355100000.0
2007-11-07 11:47:00,0.78365,0.78415,0.78365,0.78405,545400000.0
2007-11-07 11:48:00,0.78405,0.7844,0.78375,0.78435,764900003.0
2007-11-07 11:49:00,0.78425,0.78435,0.78405,0.78435,691900000.0
2007-11-07 11:50:00,0.78435,0.78475,0.78435,0.78465,779500000.0
2007-11-07 11:51:00,0.78465,0.78475,0.7843,0.7843,620200003.0
2007-11-07 11:52:00,0.7843,0.78485,0.7843,0.78475,881300001.0
2007-11-07 11:53:00,0.78475,0.78495,0.78475,0.78485,669700000.0
2007-11-07 11:54:00,0.78485,0.78495,0.78475,0.78475,457300000.0
2007-11-07 11:55:00,0.78475,0.78485,0.7847,0.78475,384500000.0
2007-11-07 11:56:00,0.78475,0.78525,0.78465,0.7852,545800002.0
2007-11-07 11:57:00,0.7852,0.7856,0.78515,0.7854,474400000.0
2007-11-07 11:58:00,0.7854,0.78555,0.785,0.785,498300000.0
2007-11-07 11:59:00,0.785,0.78505,0.7847,0.7847,180600000.0
2007-11-07 12:00:00,0.7847,0.7847,0.78465,0.78465,462100000.0
2007-11-07 12:01:00,0.78465,0.78475,0.78395,0.78395,421100000.0
2007-11-07 12:02:00,0.784,0.78415,0.7838,0.7839,327600000.0
2007-11-07 12:03:00,0.7839,0.78415,0.7838,0.78395,202900000.0
2007-11-07 12:04:00,0.78395,0.78415,0.78385,0.7839,401800000.0
2007-11-07 12:05:00,0.7839,0.78395,0.7835,0.78365,433400000.0
2007-11-07 12:06:00,0.78365,0.78535,0.78365,0.78525,616200000.0
2007-11-07 12:07:00,0.7852,0.78525,0.7844,0.7844,879400000.0
2007-11-07 12:08:00,0.7844,0.7847,0.784,0.7844,403730000.0
2007-11-07 12:09:00,0.7844,0.7844,0.7835,0.7835,337200000.0
2007-11-07 12:10:00,0.7835,0.784,0.78345,0.7838,205500000.0
2007-11-07 12:11:00,0.7838,0.78395,0.78315,0.7834,295400000.0
2007-11-07 12:12:00,0.7834,0.7839,0.7834,0.7836,347000000.0
2007-11-07 12:13:00,0.7836,0.7841,0.7835,0.7841,377700000.0
2007-11-07 12:14:00,0.7841,0.7844,0.7841,0.7843,301800000.0
2007-11-07 12:15:00,0.7843,0.7846,0.78355,0.7839,388800000.0
2007-11-07 12:16:00,0.7839,0.7839,0.78355,0.7836,551300000.0
2007-11-07 12:17:00,0.78365,0.7845,0.78365,0.7841,479700000.0
2007-11-07 12:18:00,0.7841,0.7841,0.784,0.784,342000000.0
2007-11-07 12:19:00,0.784,0.7845,0.7839,0.784,389100000.0
2007-11-07 12:20:00,0.784,0.78415,0.784,0.784,344500000.0
2007-11-07 12:21:00,0.784,0.7842,0.784,0.7841,350000000.0
2007-11-07 12:22:00,0.7841,0.78435,0.784,0.78415,417900000.0
2007-11-07 12:23:00,0.78415,0.78425,0.7841,0.78415,264500000.0
2007-11-07 12:24:00,0.78415,0.78425,0.7839,0.784,438699999.0
2007-11-07 12:25:00,0.784,0.78415,0.7839,0.7841,338300000.0
2007-11-07 12:26:00,0.7841,0.78425,0.7839,0.78415,373500000.0
2007-11-07 12:27:00,0.78415,0.7845,0.78415,0.7845,72600000.0
2007-11-07 12:28:00,0.7845,0.7845,0.78395,0.7841,254200000.0
2007-11-07 12:29:00,0.7841,0.7842,0.78405,0.7842,183800000.0
2007-11-07 12:30:00,0.7842,0.7842,0.7837,0.7838,403800000.0
2007-11-07 12:31:00,0.7838,0.7839,0.78365,0.78375,254800000.0
2007-11-07 12:32:00,0.78375,0.78425,0.78355,0.78425,197500000.0
2007-11-07 12:33:00,0.78425,0.7845,0.7838,0.784,199800000.0
2007-11-07 12:34:00,0.784,0.784,0.7835,0.78355,218000000.0
2007-11-07 12:35:00,0.78355,0.78405,0.78355,0.78395,263800000.0
2007-11-07 12:36:00,0.78395,0.784,0.78385,0.78395,88800000.0
2007-11-07 12:37:00,0.78395,0.784,0.7839,0.78395,124500000.0
2007-11-07 12:38:00,0.78395,0.78395,0.7837,0.7838,297900000.0
2007-11-07 12:39:00,0.7838,0.7838,0.7837,0.7838,332800000.0
2007-11-07 12:40:00,0.7838,0.7838,0.7835,0.7836,200200000.0
2007-11-07 12:41:00,0.7836,0.7838,0.78355,0.7836,237700000.0
2007-11-07 12:42:00,0.7836,0.7842,0.7836,0.78415,482100000.0
2007-11-07 12:43:00,0.78415,0.7845,0.78405,0.78415,302099999.0
2007-11-07 12:44:00,0.78415,0.78415,0.78385,0.78385,197600000.0
2007-11-07 12:45:00,0.78385,0.78405,0.78365,0.7838,310600000.0
2007-11-07 12:46:00,0.7838,0.7838,0.7835,0.7835,233600000.0
2007-11-07 12:47:00,0.7835,0.78405,0.7835,0.7837,217000000.0
2007-11-07 12:48:00,0.7837,0.78415,0.7837,0.7841,317200000.0
2007-11-07 12:49:00,0.7841,0.7841,0.7835,0.7836,577600000.0
2007-11-07 12:50:00,0.7836,0.7836,0.7831,0.78325,462800000.0
2007-11-07 12:51:00,0.78325,0.78365,0.78325,0.7834,480500000.0
2007-11-07 12:52:00,0.7834,0.7836,0.7832,0.7836,449800000.0
2007-11-07 12:53:00,0.7836,0.7836,0.7834,0.78355,337400000.0
2007-11-07 12:54:00,0.78355,0.7836,0.78335,0.7836,359400000.0
2007-11-07 12:55:00,0.7836,0.7837,0.78325,0.7835,220999998.0
2007-11-07 12:56:00,0.78355,0.78365,0.7832,0.7836,398900000.0
2007-11-07 12:57:00,0.7836,0.7836,0.78315,0.78315,245800000.0
2007-11-07 12:58:00,0.7832,0.7832,0.783,0.783,198200000.0
2007-11-07 12:59:00,0.783,0.7832,0.783,0.7831,293600000.0
2007-11-07 13:00:00,0.7831,0.7832,0.7831,0.7831,225200000.0
2007-11-07 13:01:00,0.7831,0.7834,0.78305,0.7833,362600000.0
2007-11-07 13:02:00,0.7833,0.78345,0.7831,0.7831,198900000.0
2007-11-07 13:03:00,0.7831,0.78325,0.7831,0.7831,243700000.0
2007-11-07 13:04:00,0.7831,0.78325,0.7831,0.78325,137800000.0
2007-11-07 13:05:00,0.78325,0.7833,0.7832,0.78325,177700000.0
2007-11-07 13:06:00,0.78325,0.7833,0.7831,0.7832,468500000.0
2007-11-07 13:07:00,0.7832,0.7832,0.78305,0.7831,288500003.0
2007-11-07 13:08:00,0.7831,0.7832,0.7831,0.7832,327400000.0
2007-11-07 13:09:00,0.7832,0.7832,0.78305,0.7831,336600000.0
2007-11-07 13:10:00,0.7831,0.7835,0.7831,0.78315,399000000.0
2007-11-07 13:11:00,0.7832,0.7835,0.78315,0.7833,475800001.0
2007-11-07 13:12:00,0.7833,0.7833,0.7832,0.7833,281000000.0
2007-11-07 13:13:00,0.7833,0.7833,0.78325,0.78325,230000000.0
2007-11-07 13:14:00,0.78325,0.7834,0.78325,0.7833,247000000.0
2007-11-07 13:15:00,0.7833,0.7833,0.78325,0.7833,145700000.0
2007-11-07 13:16:00,0.7833,0.7833,0.78325,0.7833,319600000.0
2007-11-07 13:17:00,0.7833,0.7834,0.78325,0.78325,402600000.0
2007-11-07 13:18:00,0.78325,0.7833,0.78325,0.7833,338600000.0
2007-11-07 13:19:00,0.78325,0.7833,0.78315,0.7833,747100000.0
2007-11-07 13:20:00,0.7833,0.7833,0.78325,0.78325,207300000.0
2007-11-07 13:21:00,0.78325,0.7834,0.78325,0.7833,357100003.0
2007-11-07 13:22:00,0.7833,0.7834,0.78325,0.7834,558400000.0
2007-11-07 13:23:00,0.7834,0.7838,0.78335,0.7837,353200000.0
2007-11-07 13:24:00,0.7837,0.784,0.7836,0.7836,780500001.0
2007-11-07 13:25:00,0.7836,0.7839,0.78355,0.7839,411299999.0
2007-11-07 13:26:00,0.7839,0.7839,0.7837,0.7838,358799992.0
2007-11-07 13:27:00,0.7838,0.784,0.7838,0.78395,486800000.0
2007-11-07 13:28:00,0.78395,0.78425,0.78395,0.7842,495000000.0
2007-11-07 13:29:00,0.7842,0.78425,0.7839,0.7839,156900000.0
2007-11-07 13:30:00,0.7839,0.7843,0.78375,0.7843,261399999.0
2007-11-07 13:31:00,0.7843,0.78445,0.78425,0.7844,311099997.0
2007-11-07 13:32:00,0.7844,0.7846,0.7844,0.78455,518300000.0
2007-11-07 13:33:00,0.7846,0.7846,0.78435,0.78435,512399999.0
2007-11-07 13:34:00,0.78425,0.78455,0.78425,0.7844,339000000.0
2007-11-07 13:35:00,0.7844,0.78455,0.78435,0.7845,318500000.0
2007-11-07 13:36:00,0.7845,0.7846,0.7843,0.7844,917300013.0
2007-11-07 13:37:00,0.7844,0.7846,0.78435,0.7844,1003599987.0
2007-11-07 13:38:00,0.7844,0.7848,0.7844,0.7848,264200000.0
2007-11-07 13:39:00,0.7848,0.7848,0.7847,0.7847,394300000.0
2007-11-07 13:40:00,0.7847,0.78485,0.7847,0.78475,134400000.0
2007-11-07 13:41:00,0.7849,0.78495,0.78475,0.78475,154800000.0
2007-11-07 13:42:00,0.78475,0.7848,0.7847,0.7848,217300000.0
2007-11-07 13:43:00,0.7848,0.78515,0.78475,0.785,546400002.0
2007-11-07 13:44:00,0.785,0.7851,0.7849,0.78495,310400000.0
2007-11-07 13:45:00,0.78495,0.78535,0.7849,0.78535,890800001.0
2007-11-07 13:46:00,0.78535,0.78535,0.78495,0.7851,695700001.0
2007-11-07 13:47:00,0.78505,0.78535,0.78505,0.7853,1054599994.0
2007-11-07 13:48:00,0.7853,0.78545,0.78505,0.7853,550000002.0
2007-11-07 13:49:00,0.7853,0.78545,0.7853,0.78545,468500000.0
2007-11-07 13:50:00,0.78545,0.78545,0.7851,0.7852,521900003.0
2007-11-07 13:51:00,0.7852,0.78545,0.7851,0.78515,301800000.0
2007-11-07 13:52:00,0.78515,0.78525,0.78505,0.78505,602200000.0
2007-11-07 13:53:00,0.78505,0.78515,0.7846,0.78475,370200000.0
2007-11-07 13:54:00,0.78475,0.78505,0.78475,0.78495,965000000.0
2007-11-07 13:55:00,0.78495,0.78515,0.78495,0.78515,839300000.0
2007-11-07 13:56:00,0.78515,0.78515,0.78495,0.78515,908300000.0
2007-11-07 13:57:00,0.78515,0.78525,0.78505,0.78515,511700000.0
2007-11-07 13:58:00,0.78515,0.78535,0.78505,0.78505,467900000.0
2007-11-07 13:59:00,0.78505,0.78515,0.78505,0.78515,784600000.0
2007-11-07 14:00:00,0.78515,0.78515,0.78485,0.78505,1108500004.0
2007-11-07 14:01:00,0.78505,0.78505,0.78475,0.78475,344500000.0
2007-11-07 14:02:00,0.78475,0.78475,0.7845,0.78455,156100000.0
2007-11-07 14:03:00,0.78455,0.78495,0.7845,0.78485,180500000.0
2007-11-07 14:04:00,0.78485,0.78575,0.78475,0.78535,597600001.0
2007-11-07 14:05:00,0.78535,0.78535,0.78515,0.78535,87300000.0
2007-11-07 14:06:00,0.78535,0.78535,0.7851,0.7851,188800000.0
2007-11-07 14:07:00,0.7851,0.78525,0.78505,0.78515,359400000.0
2007-11-07 14:08:00,0.78515,0.7852,0.7843,0.78455,239700000.0
2007-11-07 14:09:00,0.78445,0.78455,0.7835,0.78375,523000001.0
2007-11-07 14:10:00,0.78375,0.78405,0.78365,0.78375,409200000.0
2007-11-07 14:11:00,0.78375,0.7841,0.78375,0.7841,200300000.0
2007-11-07 14:12:00,0.7841,0.78415,0.78405,0.78405,83200000.0
2007-11-07 14:13:00,0.78405,0.78435,0.784,0.78435,240000000.0
2007-11-07 14:14:00,0.78435,0.78445,0.7843,0.7844,105500000.0
2007-11-07 14:15:00,0.7844,0.78455,0.7844,0.78455,45400000.0
2007-11-07 14:16:00,0.78455,0.78465,0.78445,0.78455,82600000.0
2007-11-07 14:17:00,0.78455,0.7847,0.78445,0.7847,327300000.0
2007-11-07 14:18:00,0.7847,0.78495,0.78465,0.78465,203800000.0
2007-11-07 14:19:00,0.78465,0.78485,0.7846,0.78485,272500000.0
2007-11-07 14:20:00,0.78485,0.78515,0.78445,0.78475,643500000.0
2007-11-07 14:21:00,0.78475,0.78505,0.7845,0.78505,256400000.0
2007-11-07 14:22:00,0.78505,0.78505,0.78475,0.7848,183700000.0
2007-11-07 14:23:00,0.7848,0.785,0.7847,0.7849,182900001.0
2007-11-07 14:24:00,0.7849,0.7849,0.78475,0.7848,527600000.0
2007-11-07 14:25:00,0.7848,0.78485,0.78475,0.78485,463200003.0
2007-11-07 14:26:00,0.78485,0.7849,0.78475,0.78485,161000000.0
2007-11-07 14:27:00,0.78485,0.78495,0.78485,0.78485,67600000.0
2007-11-07 14:28:00,0.78485,0.78485,0.7845,0.7847,355800000.0
2007-11-07 14:29:00,0.7847,0.78485,0.7846,0.7848,264400000.0
2007-11-07 14:30:00,0.7848,0.78525,0.7848,0.7851,237000000.0
2007-11-07 14:31:00,0.7851,0.7852,0.78505,0.78505,327900000.0
2007-11-07 14:32:00,0.78505,0.78505,0.7844,0.7845,517800001.0
2007-11-07 14:33:00,0.7845,0.7848,0.7845,0.7848,337500000.0
2007-11-07 14:34:00,0.7848,0.78495,0.7847,0.78475,263100000.0
2007-11-07 14:35:00,0.78475,0.78485,0.7847,0.78475,182700000.0
2007-11-07 14:36:00,0.78475,0.78495,0.78475,0.78495,33000000.0
2007-11-07 14:37:00,0.78475,0.78515,0.78475,0.78515,190500000.0
2007-11-07 14:38:00,0.78515,0.78525,0.78515,0.78525,470800001.0
2007-11-07 14:39:00,0.78525,0.78525,0.78495,0.78505,670000000.0
2007-11-07 14:40:00,0.7851,0.7851,0.7848,0.78485,269299999.0
2007-11-07 14:41:00,0.78485,0.78485,0.78465,0.7847,224100000.0
2007-11-07 14:42:00,0.7847,0.7847,0.78455,0.7847,64999998.0
2007-11-07 14:43:00,0.7847,0.7847,0.7845,0.7846,132500000.0
2007-11-07 14:44:00,0.7846,0.7848,0.7846,0.7847,66600000.0
2007-11-07 14:45:00,0.7847,0.7847,0.78445,0.78465,158400000.0
2007-11-07 14:46:00,0.7847,0.78485,0.7846,0.7847,105100000.0
2007-11-07 14:47:00,0.7847,0.7847,0.7844,0.7844,105800000.0
2007-11-07 14:48:00,0.78445,0.78445,0.78435,0.7844,114700000.0
2007-11-07 14:49:00,0.7844,0.78445,0.78435,0.78435,276800000.0
2007-11-07 14:50:00,0.78435,0.7844,0.78425,0.78425,184000000.0
2007-11-07 14:51:00,0.78425,0.7844,0.78425,0.78435,230300000.0
2007-11-07 14:52:00,0.78435,0.7847,0.78425,0.78465,262700000.0
2007-11-07 14:53:00,0.78465,0.78485,0.78465,0.7848,153000000.0
2007-11-07 14:54:00,0.7848,0.78485,0.78475,0.7848,187600000.0
2007-11-07 14:55:00,0.7848,0.7852,0.7848,0.78495,264900000.0
2007-11-07 14:56:00,0.78495,0.7851,0.7848,0.78505,360399998.0
2007-11-07 14:57:00,0.78505,0.78505,0.7848,0.78505,63100000.0
2007-11-07 14:58:00,0.78505,0.78505,0.78495,0.78505,48700000.0
2007-11-07 14:59:00,0.78505,0.7852,0.78495,0.7852,74500000.0
2007-11-07 15:00:00,0.7852,0.7852,0.78515,0.78515,58200000.0
2007-11-07 15:01:00,0.78515,0.7853,0.785,0.7853,89100000.0
2007-11-07 15:02:00,0.7853,0.7853,0.78495,0.78505,674399989.0
2007-11-07 15:03:00,0.78505,0.7852,0.785,0.78515,176600000.0
2007-11-07 15:04:00,0.7852,0.78575,0.7852,0.7854,358600000.0
2007-11-07 15:05:00,0.7854,0.78585,0.78505,0.78515,278000000.0
2007-11-07 15:06:00,0.78515,0.78515,0.78485,0.78495,146500000.0
2007-11-07 15:07:00,0.78495,0.78525,0.78495,0.78515,249000000.0
2007-11-07 15:08:00,0.78515,0.78515,0.78485,0.78485,418000000.0
2007-11-07 15:09:00,0.78485,0.78485,0.78445,0.78485,306200000.0
2007-11-07 15:10:00,0.78485,0.7849,0.78485,0.7849,201200000.0
2007-11-07 15:11:00,0.7849,0.7849,0.7848,0.7848,111200000.0
2007-11-07 15:12:00,0.7848,0.7849,0.78455,0.78465,503600012.0
2007-11-07 15:13:00,0.78465,0.78485,0.78465,0.78485,87600000.0
2007-11-07 15:14:00,0.78485,0.78485,0.78435,0.78435,405799998.0
2007-11-07 15:15:00,0.78435,0.78435,0.78405,0.7843,197600000.0
2007-11-07 15:16:00,0.7843,0.78435,0.78405,0.7843,665500004.0
2007-11-07 15:17:00,0.7843,0.7846,0.7841,0.7846,547400000.0
2007-11-07 15:18:00,0.7846,0.78465,0.78425,0.7843,526300001.0
2007-11-07 15:19:00,0.7843,0.7843,0.7842,0.7842,311199997.0
2007-11-07 15:20:00,0.7842,0.78435,0.78405,0.78415,481300004.0
2007-11-07 15:21:00,0.78415,0.7842,0.78415,0.78415,331500000.0
2007-11-07 15:22:00,0.78415,0.7844,0.78405,0.7843,390600000.0
2007-11-07 15:23:00,0.7843,0.7848,0.7842,0.7842,383500000.0
2007-11-07 15:24:00,0.7842,0.7845,0.7842,0.7845,475700000.0
2007-11-07 15:25:00,0.7845,0.78455,0.78395,0.78395,285800000.0
2007-11-07 15:26:00,0.78395,0.78425,0.78395,0.78415,238600000.0
2007-11-07 15:27:00,0.78415,0.7842,0.78375,0.78375,238400000.0
2007-11-07 15:28:00,0.78385,0.784,0.7832,0.78395,515800000.0
2007-11-07 15:29:00,0.78395,0.7841,0.78385,0.78395,368700000.0
2007-11-07 15:30:00,0.78395,0.78415,0.78375,0.78375,476100000.0
2007-11-07 15:31:00,0.78375,0.7846,0.7836,0.78455,630000000.0
2007-11-07 15:32:00,0.78455,0.78455,0.78425,0.7843,188000000.0
2007-11-07 15:33:00,0.7843,0.7844,0.7842,0.7842,240200000.0
2007-11-07 15:34:00,0.7842,0.78435,0.78395,0.78405,381300000.0
2007-11-07 15:35:00,0.784,0.7846,0.784,0.7845,500100000.0
2007-11-07 15:36:00,0.7845,0.78485,0.78445,0.7848,385299992.0
2007-11-07 15:37:00,0.78475,0.7848,0.78455,0.7846,341299999.0
2007-11-07 15:38:00,0.7846,0.7846,0.7845,0.78455,171800000.0
2007-11-07 15:39:00,0.78455,0.78475,0.78445,0.7846,707600000.0
2007-11-07 15:40:00,0.7846,0.78505,0.7845,0.78495,569799980.0
2007-11-07 15:41:00,0.78495,0.78505,0.78485,0.78495,432900000.0
2007-11-07 15:42:00,0.78495,0.78555,0.7849,0.78555,665800000.0
2007-11-07 15:43:00,0.78555,0.78625,0.7855,0.7859,714800000.0
2007-11-07 15:44:00,0.7859,0.786,0.7857,0.7857,286800000.0
2007-11-07 15:45:00,0.78565,0.7861,0.78565,0.78605,300599999.0
2007-11-07 15:46:00,0.786,0.7862,0.78585,0.7862,390800000.0
2007-11-07 15:47:00,0.7862,0.7864,0.7862,0.7864,215200000.0
2007-11-07 15:48:00,0.7864,0.7864,0.786,0.7861,277399999.0
2007-11-07 15:49:00,0.7861,0.7862,0.78605,0.78605,322800000.0
2007-11-07 15:50:00,0.786,0.78615,0.786,0.7861,105200000.0
2007-11-07 15:51:00,0.7861,0.7861,0.786,0.7861,102200000.0
2007-11-07 15:52:00,0.7861,0.78665,0.7861,0.78665,582600001.0
2007-11-07 15:53:00,0.78665,0.78685,0.78655,0.78665,551700000.0
2007-11-07 15:54:00,0.78665,0.78685,0.7862,0.7862,806800001.0
2007-11-07 15:55:00,0.7862,0.78635,0.78605,0.7862,468100000.0
2007-11-07 15:56:00,0.78625,0.78625,0.7861,0.7862,150200000.0
2007-11-07 15:57:00,0.78615,0.78615,0.78605,0.78605,355600000.0
2007-11-07 15:58:00,0.78605,0.78625,0.786,0.7862,348400000.0
2007-11-07 15:59:00,0.7862,0.7862,0.7858,0.7858,373900000.0
2007-11-07 16:00:00,0.7858,0.7858,0.78555,0.7856,193200000.0
2007-11-07 16:01:00,0.7856,0.7859,0.78545,0.7859,258200001.0
2007-11-07 16:02:00,0.7859,0.7859,0.78565,0.78575,217600000.0
2007-11-07 16:03:00,0.78575,0.78575,0.7855,0.7855,350200000.0
2007-11-07 16:04:00,0.7855,0.78555,0.78545,0.78555,201300000.0
2007-11-07 16:05:00,0.78555,0.78555,0.7855,0.78555,137400000.0
2007-11-07 16:06:00,0.78555,0.78555,0.7855,0.78555,131600000.0
2007-11-07 16:07:00,0.78555,0.78555,0.7855,0.78555,98700000.0
2007-11-07 16:08:00,0.78555,0.78555,0.7854,0.78545,106000000.0
2007-11-07 16:09:00,0.78545,0.78545,0.7853,0.78535,160400000.0
2007-11-07 16:10:00,0.78535,0.7854,0.78535,0.78535,73800000.0
2007-11-07 16:11:00,0.78535,0.78555,0.78535,0.7855,171000000.0
2007-11-07 16:12:00,0.7855,0.78555,0.7854,0.7855,132600000.0
2007-11-07 16:13:00,0.78555,0.7856,0.7855,0.78555,182200000.0
2007-11-07 16:14:00,0.78555,0.7856,0.7855,0.78555,95400000.0
2007-11-07 16:15:00,0.78555,0.78555,0.78545,0.78555,179000001.0
2007-11-07 16:16:00,0.78555,0.7857,0.7855,0.7857,98900000.0
2007-11-07 16:17:00,0.7857,0.7859,0.78565,0.78585,94000000.0
2007-11-07 16:18:00,0.78585,0.7859,0.7857,0.7859,116600000.0
2007-11-07 16:19:00,0.7859,0.78605,0.78585,0.78585,184000000.0
2007-11-07 16:20:00,0.78585,0.78585,0.78575,0.7858,121600000.0
2007-11-07 16:21:00,0.7858,0.786,0.7858,0.78595,88100000.0
2007-11-07 16:22:00,0.78595,0.78595,0.78565,0.78575,261000000.0
2007-11-07 16:23:00,0.78575,0.78605,0.78575,0.78585,295399997.0
2007-11-07 16:24:00,0.78595,0.78595,0.7855,0.78555,293800000.0
2007-11-07 16:25:00,0.78555,0.78555,0.7853,0.78535,180600000.0
2007-11-07 16:26:00,0.78535,0.7855,0.7853,0.78545,125600000.0
2007-11-07 16:27:00,0.78545,0.7855,0.78535,0.7855,278999999.0
2007-11-07 16:28:00,0.7855,0.78555,0.7853,0.78535,219200000.0
2007-11-07 16:29:00,0.7854,0.7855,0.7853,0.78545,126100000.0
2007-11-07 16:30:00,0.78545,0.78565,0.78545,0.7855,216400000.0
2007-11-07 16:31:00,0.7855,0.7856,0.78545,0.7856,126200000.0
2007-11-07 16:32:00,0.7856,0.7856,0.78555,0.78555,225400000.0
2007-11-07 16:33:00,0.78555,0.78555,0.7855,0.7855,108600000.0
2007-11-07 16:34:00,0.7855,0.7856,0.7854,0.7854,299999999.0
2007-11-07 16:35:00,0.7854,0.7856,0.7854,0.78555,102000000.0
2007-11-07 16:36:00,0.78555,0.7857,0.7855,0.78555,204599999.0
2007-11-07 16:37:00,0.78555,0.78565,0.78555,0.7856,142600000.0
2007-11-07 16:38:00,0.7856,0.78565,0.7855,0.7855,142200000.0
2007-11-07 16:39:00,0.7855,0.78565,0.7855,0.78565,238200000.0
2007-11-07 16:40:00,0.78565,0.78575,0.78555,0.78575,134400000.0
2007-11-07 16:41:00,0.78565,0.7857,0.78555,0.78565,1081000000.0
2007-11-07 16:42:00,0.78565,0.7857,0.7856,0.78565,257600001.0
2007-11-07 16:43:00,0.78565,0.7857,0.7856,0.78565,113400000.0
2007-11-07 16:44:00,0.78565,0.7857,0.78555,0.7857,347000000.0
2007-11-07 16:45:00,0.78565,0.78565,0.78555,0.78565,379400001.0
2007-11-07 16:46:00,0.78565,0.78565,0.7856,0.7856,175600000.0
2007-11-07 16:47:00,0.7856,0.78565,0.7856,0.78565,171600000.0
2007-11-07 16:48:00,0.78565,0.7857,0.78555,0.78565,207200003.0
2007-11-07 16:49:00,0.78565,0.7857,0.7854,0.7854,227600000.0
2007-11-07 16:50:00,0.7854,0.7857,0.7854,0.7857,316500000.0
2007-11-07 16:51:00,0.7857,0.78585,0.78545,0.7857,718699999.0
2007-11-07 16:52:00,0.7857,0.7857,0.7856,0.7856,182400000.0
2007-11-07 16:53:00,0.7856,0.7857,0.78545,0.78565,386600000.0
2007-11-07 16:54:00,0.78565,0.78585,0.78545,0.7856,580700000.0
2007-11-07 16:55:00,0.7856,0.7856,0.7856,0.7856,172000000.0
2007-11-07 16:56:00,0.7856,0.7856,0.7855,0.7855,161000000.0
2007-11-07 16:57:00,0.7856,0.78655,0.7856,0.78655,654600000.0
2007-11-07 16:58:00,0.78655,0.78705,0.78635,0.78685,655600000.0
2007-11-07 16:59:00,0.78685,0.78775,0.78685,0.78765,610000000.0
2007-11-07 17:00:00,0.78765,0.78765,0.78725,0.78725,673500003.0
2007-11-07 17:01:00,0.78725,0.78735,0.7872,0.7873,155099999.0
2007-11-07 17:02:00,0.78735,0.78735,0.7873,0.7873,64800000.0
2007-11-07 17:03:00,0.7873,0.7873,0.78715,0.78715,132800000.0
2007-11-07 17:04:00,0.78715,0.78725,0.78695,0.78725,589000008.0
2007-11-07 17:05:00,0.78725,0.78775,0.7871,0.78765,460100000.0
2007-11-07 17:06:00,0.78765,0.78815,0.78755,0.78765,876400000.0
2007-11-07 17:07:00,0.78765,0.78775,0.7876,0.78775,771999998.0
2007-11-07 17:08:00,0.78775,0.78805,0.7877,0.78805,587400000.0
2007-11-07 17:09:00,0.78805,0.78825,0.788,0.78805,1241599988.0
2007-11-07 17:10:00,0.7881,0.7887,0.7881,0.7885,665200002.0
2007-11-07 17:11:00,0.78855,0.7888,0.78845,0.7888,854700000.0
2007-11-07 17:12:00,0.7888,0.78915,0.7888,0.78905,718400000.0
2007-11-07 17:13:00,0.78905,0.78915,0.7888,0.7888,698400000.0
2007-11-07 17:14:00,0.7888,0.789,0.7883,0.7883,385600000.0
2007-11-07 17:15:00,0.78845,0.7888,0.78845,0.7886,884700001.0
2007-11-07 17:16:00,0.78865,0.78875,0.78855,0.7887,1384000003.0
2007-11-07 17:17:00,0.7887,0.7887,0.7885,0.7885,777600000.0
2007-11-07 17:18:00,0.7885,0.7885,0.78745,0.7876,877899997.0
2007-11-07 17:19:00,0.7876,0.78785,0.78755,0.78775,610100000.0
2007-11-07 17:20:00,0.78775,0.7878,0.78765,0.78765,264000000.0
2007-11-07 17:21:00,0.78765,0.7878,0.78765,0.78775,480500000.0
2007-11-07 17:22:00,0.78775,0.78785,0.78775,0.7878,39200000.0
2007-11-07 17:23:00,0.7878,0.78785,0.78715,0.78735,304200000.0
2007-11-07 17:24:00,0.78735,0.78775,0.78725,0.78745,952200000.0
2007-11-07 17:25:00,0.78745,0.78765,0.78735,0.78735,922600001.0
2007-11-07 17:26:00,0.78735,0.78755,0.78735,0.78755,139100000.0
2007-11-07 17:27:00,0.78755,0.78765,0.78745,0.78765,152800000.0
2007-11-07 17:28:00,0.78765,0.7877,0.78695,0.787,241900000.0
2007-11-07 17:29:00,0.787,0.78705,0.78695,0.787,406900006.0
2007-11-07 17:30:00,0.787,0.78735,0.78655,0.78725,391900000.0
2007-11-07 17:31:00,0.78725,0.78725,0.78685,0.78695,499099999.0
2007-11-07 17:32:00,0.78695,0.78695,0.78675,0.78675,391700000.0
2007-11-07 17:33:00,0.7869,0.78695,0.78635,0.78635,290899998.0
2007-11-07 17:34:00,0.78635,0.7865,0.78585,0.78615,462300000.0
2007-11-07 17:35:00,0.78615,0.78625,0.78605,0.78615,411200000.0
2007-11-07 17:36:00,0.78615,0.78625,0.7858,0.78595,661200006.0
2007-11-07 17:37:00,0.78595,0.78605,0.7852,0.7852,392800000.0
2007-11-07 17:38:00,0.7852,0.78565,0.785,0.7851,779599997.0
2007-11-07 17:39:00,0.7851,0.78605,0.78495,0.78595,596500001.0
2007-11-07 17:40:00,0.78595,0.78595,0.7856,0.78565,521000000.0
2007-11-07 17:41:00,0.78565,0.7858,0.78565,0.7858,352500001.0
2007-11-07 17:42:00,0.7858,0.7863,0.7858,0.7863,431000000.0
2007-11-07 17:43:00,0.7863,0.7863,0.78605,0.78605,242800000.0
2007-11-07 17:44:00,0.78605,0.78605,0.78575,0.78575,393200000.0
2007-11-07 17:45:00,0.78575,0.78605,0.7857,0.7857,337400000.0
2007-11-07 17:46:00,0.7857,0.78575,0.78485,0.78495,992500005.0
2007-11-07 17:47:00,0.78495,0.78505,0.78485,0.78505,577600000.0
2007-11-07 17:48:00,0.78505,0.78525,0.78505,0.78505,87000000.0
2007-11-07 17:49:00,0.78495,0.7852,0.78495,0.7852,120500000.0
2007-11-07 17:50:00,0.7851,0.7852,0.7851,0.78515,151299999.0
2007-11-07 17:51:00,0.78505,0.78515,0.78505,0.78515,23400000.0
2007-11-07 17:52:00,0.78515,0.78515,0.7851,0.78515,14400000.0
2007-11-07 17:53:00,0.78515,0.78535,0.785,0.785,169900000.0
2007-11-07 17:54:00,0.785,0.785,0.78495,0.785,64700001.0
2007-11-07 17:55:00,0.785,0.785,0.78495,0.785,217800003.0
2007-11-07 17:56:00,0.785,0.78535,0.785,0.78525,78800000.0
2007-11-07 17:57:00,0.78525,0.78585,0.7851,0.78565,327000000.0
2007-11-07 17:58:00,0.78565,0.78565,0.78525,0.78535,928899999.0
2007-11-07 17:59:00,0.78535,0.78535,0.7849,0.78495,602399999.0
2007-11-07 18:00:00,0.78495,0.78505,0.78495,0.785,158400000.0
2007-11-07 18:01:00,0.785,0.78525,0.7849,0.785,540800000.0
2007-11-07 18:02:00,0.785,0.785,0.78485,0.7849,266200000.0
2007-11-07 18:03:00,0.7849,0.78515,0.7849,0.78515,186800000.0
2007-11-07 18:04:00,0.78515,0.78515,0.7847,0.78475,383500000.0
2007-11-07 18:05:00,0.7847,0.78485,0.78455,0.78485,251399999.0
2007-11-07 18:06:00,0.78485,0.7851,0.78485,0.78485,399400000.0
2007-11-07 18:07:00,0.78485,0.78485,0.78455,0.78465,115600000.0
2007-11-07 18:08:00,0.7847,0.7847,0.78455,0.7847,99400000.0
2007-11-07 18:09:00,0.7847,0.78495,0.78455,0.7847,248400000.0
2007-11-07 18:10:00,0.7847,0.785,0.78355,0.78355,500200002.0
2007-11-07 18:11:00,0.78355,0.78385,0.78235,0.78285,764799999.0
2007-11-07 18:12:00,0.7828,0.78355,0.78275,0.7832,707300000.0
2007-11-07 18:13:00,0.7832,0.7834,0.78305,0.7832,302000000.0
2007-11-07 18:14:00,0.7832,0.7837,0.7831,0.78355,485300000.0
2007-11-07 18:15:00,0.78365,0.7838,0.78345,0.7838,403199999.0
2007-11-07 18:16:00,0.7838,0.784,0.78355,0.78355,332600000.0
2007-11-07 18:17:00,0.78355,0.7836,0.78295,0.7834,487899997.0
2007-11-07 18:18:00,0.7834,0.7834,0.78295,0.783,408800000.0
2007-11-07 18:19:00,0.783,0.7831,0.783,0.7831,154900000.0
2007-11-07 18:20:00,0.7831,0.7831,0.783,0.7831,152300000.0
2007-11-07 18:21:00,0.78315,0.7834,0.78315,0.78335,271100001.0
2007-11-07 18:22:00,0.78335,0.78375,0.7833,0.78375,197900000.0
2007-11-07 18:23:00,0.78385,0.7841,0.78375,0.78405,539100000.0
2007-11-07 18:24:00,0.78405,0.78425,0.78395,0.7841,413000000.0
2007-11-07 18:25:00,0.78415,0.78425,0.78415,0.78425,350400000.0
2007-11-07 18:26:00,0.78425,0.78445,0.78395,0.78405,235800000.0
2007-11-07 18:27:00,0.78405,0.78415,0.784,0.78415,50400000.0
2007-11-07 18:28:00,0.78415,0.78445,0.7839,0.7839,540300001.0
2007-11-07 18:29:00,0.78385,0.7841,0.78335,0.78355,922299996.0
2007-11-07 18:30:00,0.78365,0.78395,0.78345,0.78395,528600001.0
2007-11-07 18:31:00,0.78395,0.78405,0.78345,0.7836,728000005.0
2007-11-07 18:32:00,0.7836,0.7836,0.78315,0.78335,466300001.0
2007-11-07 18:33:00,0.78335,0.78335,0.78225,0.78245,334300000.0
2007-11-07 18:34:00,0.78245,0.7826,0.78205,0.7825,548199998.0
2007-11-07 18:35:00,0.7825,0.7825,0.7822,0.7822,204800000.0
2007-11-07 18:36:00,0.7822,0.7824,0.78215,0.7824,326400000.0
2007-11-07 18:37:00,0.7824,0.78265,0.78235,0.78235,305399997.0
2007-11-07 18:38:00,0.78235,0.7827,0.78235,0.7825,269300000.0
2007-11-07 18:39:00,0.78245,0.7825,0.78245,0.7825,59200000.0
2007-11-07 18:40:00,0.7825,0.7829,0.7825,0.7828,408500000.0
2007-11-07 18:41:00,0.7826,0.7831,0.7826,0.7828,336000000.0
2007-11-07 18:42:00,0.7828,0.78285,0.78265,0.7828,398300000.0
2007-11-07 18:43:00,0.7828,0.7829,0.78255,0.7828,519700000.0
2007-11-07 18:44:00,0.7828,0.7831,0.7826,0.78305,604600000.0
2007-11-07 18:45:00,0.78305,0.78335,0.78305,0.78315,178800000.0
2007-11-07 18:46:00,0.78315,0.7835,0.78315,0.7835,264000000.0
2007-11-07 18:47:00,0.7835,0.7838,0.78345,0.78345,508800000.0
2007-11-07 18:48:00,0.78345,0.7835,0.78335,0.7835,199100000.0
2007-11-07 18:49:00,0.7835,0.7835,0.78325,0.7833,463700007.0
2007-11-07 18:50:00,0.7833,0.7835,0.78325,0.78345,186300000.0
2007-11-07 18:51:00,0.78345,0.78355,0.78335,0.78355,212000000.0
2007-11-07 18:52:00,0.78355,0.7838,0.7835,0.7838,298600000.0
2007-11-07 18:53:00,0.7838,0.7846,0.7838,0.7846,660800000.0
2007-11-07 18:54:00,0.7846,0.7846,0.7842,0.78425,464800000.0
2007-11-07 18:55:00,0.78425,0.78425,0.7839,0.784,372800000.0
2007-11-07 18:56:00,0.78395,0.7841,0.78385,0.78385,383800000.0
2007-11-07 18:57:00,0.78385,0.78385,0.7832,0.7836,411200000.0
2007-11-07 18:58:00,0.7836,0.7837,0.78355,0.78355,188800000.0
2007-11-07 18:59:00,0.78355,0.7837,0.78355,0.78355,281200000.0
2007-11-07 19:00:00,0.78355,0.7836,0.78315,0.7835,363100000.0
2007-11-07 19:01:00,0.7835,0.7835,0.7834,0.7835,127200000.0
2007-11-07 19:02:00,0.7835,0.7835,0.78345,0.7835,171900000.0
2007-11-07 19:03:00,0.7835,0.7839,0.7835,0.7836,190200000.0
2007-11-07 19:04:00,0.7836,0.78365,0.7836,0.78365,54600000.0
2007-11-07 19:05:00,0.78365,0.7839,0.78335,0.7836,229500000.0
2007-11-07 19:06:00,0.7836,0.7836,0.78355,0.7836,111000000.0
2007-11-07 19:07:00,0.7836,0.7836,0.7835,0.7836,72000000.0
2007-11-07 19:08:00,0.7836,0.7838,0.78345,0.7835,314700000.0
2007-11-07 19:09:00,0.78345,0.78355,0.78345,0.7835,142300000.0
2007-11-07 19:10:00,0.7835,0.7837,0.7834,0.7835,361600000.0
2007-11-07 19:11:00,0.7835,0.7835,0.7834,0.7834,170400000.0
2007-11-07 19:12:00,0.7834,0.7834,0.783,0.7831,248500000.0
2007-11-07 19:13:00,0.7831,0.78335,0.78305,0.78315,346200000.0
2007-11-07 19:14:00,0.78315,0.78315,0.78305,0.78315,56700000.0
2007-11-07 19:15:00,0.78315,0.7833,0.78315,0.7832,179100000.0
2007-11-07 19:16:00,0.7832,0.7833,0.7832,0.7832,203200000.0
2007-11-07 19:17:00,0.7832,0.7833,0.7828,0.7828,238000000.0
2007-11-07 19:18:00,0.7828,0.78325,0.78275,0.78315,208700000.0
2007-11-07 19:19:00,0.78315,0.78335,0.78295,0.7831,381399999.0
2007-11-07 19:20:00,0.7831,0.7831,0.7829,0.783,265600000.0
2007-11-07 19:21:00,0.783,0.783,0.7828,0.78285,270000000.0
2007-11-07 19:22:00,0.78285,0.78285,0.78275,0.78285,154900002.0
2007-11-07 19:23:00,0.78285,0.7832,0.7828,0.7831,433900000.0
2007-11-07 19:24:00,0.7831,0.78355,0.7831,0.7831,273500000.0
2007-11-07 19:25:00,0.78325,0.78345,0.78315,0.78315,150800000.0
2007-11-07 19:26:00,0.78315,0.7834,0.783,0.78315,117700000.0
2007-11-07 19:27:00,0.78315,0.7833,0.78315,0.78325,123900000.0
2007-11-07 19:28:00,0.78325,0.7833,0.7831,0.78325,110100000.0
2007-11-07 19:29:00,0.78325,0.7836,0.7832,0.7836,337300000.0
2007-11-07 19:30:00,0.7836,0.7838,0.78355,0.78355,315200000.0
2007-11-07 19:31:00,0.78355,0.78355,0.78345,0.78345,241000000.0
2007-11-07 19:32:00,0.78345,0.7837,0.78335,0.78335,143500000.0
2007-11-07 19:33:00,0.78335,0.78345,0.78335,0.78345,69600000.0
2007-11-07 19:34:00,0.78345,0.78345,0.78315,0.78325,136500002.0
2007-11-07 19:35:00,0.78315,0.78345,0.78315,0.78345,241600004.0
2007-11-07 19:36:00,0.78345,0.78345,0.78335,0.78335,86400000.0
2007-11-07 19:37:00,0.78335,0.78345,0.7832,0.7834,226300000.0
2007-11-07 19:38:00,0.7834,0.78355,0.78335,0.78355,91400000.0
2007-11-07 19:39:00,0.78355,0.7836,0.78335,0.78355,33800000.0
2007-11-07 19:40:00,0.7834,0.78355,0.7833,0.7834,110700000.0
2007-11-07 19:41:00,0.7834,0.7834,0.78325,0.7834,115200000.0
2007-11-07 19:42:00,0.7834,0.7834,0.7829,0.783,259500000.0
2007-11-07 19:43:00,0.783,0.7831,0.78295,0.78305,261600000.0
2007-11-07 19:44:00,0.78305,0.78305,0.783,0.783,190000000.0
2007-11-07 19:45:00,0.783,0.7832,0.783,0.7832,80000000.0
2007-11-07 19:46:00,0.7832,0.7832,0.78295,0.78295,191900000.0
2007-11-07 19:47:00,0.78295,0.783,0.7828,0.7828,218600000.0
2007-11-07 19:48:00,0.7828,0.78295,0.7827,0.7828,256000000.0
2007-11-07 19:49:00,0.7827,0.7828,0.78265,0.7828,170600001.0
2007-11-07 19:50:00,0.7828,0.783,0.7827,0.783,224800000.0
2007-11-07 19:51:00,0.783,0.783,0.7824,0.7826,178500000.0
2007-11-07 19:52:00,0.7826,0.7829,0.78255,0.78255,211900000.0
2007-11-07 19:53:00,0.7826,0.78265,0.78245,0.78255,202100000.0
2007-11-07 19:54:00,0.78255,0.78265,0.7825,0.7826,198900000.0
2007-11-07 19:55:00,0.7826,0.7826,0.7825,0.7825,117600000.0
2007-11-07 19:56:00,0.7825,0.7827,0.7825,0.7827,108000000.0
2007-11-07 19:57:00,0.7827,0.78325,0.7826,0.7829,333900000.0
2007-11-07 19:58:00,0.7829,0.7829,0.7828,0.7829,92800000.0
2007-11-07 19:59:00,0.7829,0.7831,0.7827,0.7828,159200000.0
2007-11-07 20:00:00,0.7828,0.7828,0.78245,0.78245,90500000.0
2007-11-07 20:01:00,0.78245,0.78245,0.78175,0.78175,221900000.0
2007-11-07 20:02:00,0.78175,0.78195,0.78155,0.7818,156200000.0
2007-11-07 20:03:00,0.7818,0.78235,0.7817,0.78235,236100000.0
2007-11-07 20:04:00,0.78235,0.78235,0.782,0.782,46800000.0
2007-11-07 20:05:00,0.78215,0.78215,0.7819,0.78195,83000000.0
2007-11-07 20:06:00,0.78195,0.78195,0.78185,0.78185,102700000.0
2007-11-07 20:07:00,0.78185,0.78205,0.78185,0.78195,146400000.0
2007-11-07 20:08:00,0.78195,0.78195,0.78165,0.78165,173000000.0
2007-11-07 20:09:00,0.78165,0.78165,0.78105,0.78155,293099999.0
2007-11-07 20:10:00,0.78155,0.78165,0.78155,0.78165,40800000.0
2007-11-07 20:11:00,0.78165,0.78165,0.7815,0.78165,40800000.0
2007-11-07 20:12:00,0.78165,0.78175,0.78165,0.78175,108700000.0
2007-11-07 20:13:00,0.78175,0.78185,0.78175,0.78175,83600000.0
2007-11-07 20:14:00,0.78175,0.78185,0.78115,0.78145,148500000.0
2007-11-07 20:15:00,0.78145,0.78145,0.78105,0.78105,141000000.0
2007-11-07 20:16:00,0.78105,0.78115,0.78105,0.78115,74600000.0
2007-11-07 20:17:00,0.78115,0.78115,0.77965,0.78045,656200000.0
2007-11-07 20:18:00,0.78045,0.78095,0.77985,0.77995,238200000.0
2007-11-07 20:19:00,0.77995,0.77995,0.77845,0.7795,399199998.0
2007-11-07 20:20:00,0.7795,0.77955,0.77895,0.77945,312700000.0
2007-11-07 20:21:00,0.77945,0.77965,0.7788,0.77885,211900000.0
2007-11-07 20:22:00,0.77885,0.7792,0.77855,0.77905,366600000.0
2007-11-07 20:23:00,0.77905,0.77905,0.7789,0.77895,83600000.0
2007-11-07 20:24:00,0.77895,0.77935,0.77875,0.77875,226700000.0
2007-11-07 20:25:00,0.77875,0.77955,0.77875,0.77935,251999999.0
2007-11-07 20:26:00,0.77925,0.77975,0.77915,0.77915,256500000.0
2007-11-07 20:27:00,0.77915,0.77945,0.77885,0.77885,410440000.0
2007-11-07 20:28:00,0.77885,0.77885,0.77835,0.77855,405599999.0
2007-11-07 20:29:00,0.77855,0.77925,0.77855,0.77905,202000000.0
2007-11-07 20:30:00,0.77905,0.77945,0.77865,0.77945,224400000.0
2007-11-07 20:31:00,0.77945,0.77955,0.77895,0.77945,481600000.0
2007-11-07 20:32:00,0.7794,0.77995,0.7794,0.77965,695199989.0
2007-11-07 20:33:00,0.77965,0.77965,0.77945,0.77945,420399987.0
2007-11-07 20:34:00,0.77945,0.77955,0.77935,0.77945,693399999.0
2007-11-07 20:35:00,0.77945,0.77975,0.77945,0.77975,284600009.0
2007-11-07 20:36:00,0.77965,0.77975,0.77965,0.77965,56000000.0
2007-11-07 20:37:00,0.77965,0.77965,0.77905,0.77925,245499999.0
2007-11-07 20:38:00,0.77925,0.77935,0.77925,0.7793,102500000.0
2007-11-07 20:39:00,0.7793,0.77935,0.77905,0.77905,491599991.0
2007-11-07 20:40:00,0.77905,0.77915,0.77895,0.77915,248100000.0
2007-11-07 20:41:00,0.77915,0.77935,0.77905,0.77915,187900000.0
2007-11-07 20:42:00,0.77915,0.77915,0.77895,0.77905,295099998.0
2007-11-07 20:43:00,0.77915,0.77915,0.77915,0.77915,262300000.0
2007-11-07 20:44:00,0.77915,0.77935,0.77915,0.77935,282900001.0
2007-11-07 20:45:00,0.77935,0.77955,0.77915,0.77925,362399999.0
2007-11-07 20:46:00,0.7792,0.77925,0.77905,0.77915,333600002.0
2007-11-07 20:47:00,0.77915,0.77925,0.77905,0.77925,310600005.0
2007-11-07 20:48:00,0.77925,0.77925,0.77915,0.77915,145600000.0
2007-11-07 20:49:00,0.77915,0.77935,0.77915,0.77925,381700004.0
2007-11-07 20:50:00,0.77925,0.77935,0.77905,0.77905,290300001.0
2007-11-07 20:51:00,0.77905,0.77935,0.779,0.77915,709799987.0
2007-11-07 20:52:00,0.77925,0.77935,0.77915,0.7793,123700000.0
2007-11-07 20:53:00,0.7793,0.77995,0.77925,0.77945,239400000.0
2007-11-07 20:54:00,0.77945,0.77985,0.77945,0.77975,241500000.0
2007-11-07 20:55:00,0.77975,0.77975,0.77945,0.7795,320699995.0
2007-11-07 20:56:00,0.7795,0.77995,0.77945,0.7797,766999984.0
2007-11-07 20:57:00,0.7797,0.7797,0.77935,0.77965,202199998.0
2007-11-07 20:58:00,0.77965,0.77975,0.7794,0.7795,441800003.0
2007-11-07 20:59:00,0.7795,0.77955,0.77925,0.77945,145600000.0
2007-11-07 21:00:00,0.77945,0.77945,0.77935,0.77945,71200000.0
2007-11-07 21:01:00,0.77935,0.77945,0.7792,0.7792,45600000.0
2007-11-07 21:02:00,0.779,0.77945,0.779,0.77935,136800000.0
2007-11-07 21:03:00,0.77915,0.77945,0.77915,0.77915,302399994.0
2007-11-07 21:04:00,0.77915,0.7793,0.7784,0.7787,675199994.0
2007-11-07 21:05:00,0.7789,0.77895,0.7785,0.7789,277499999.0
2007-11-07 21:06:00,0.7789,0.7791,0.77885,0.7791,132800000.0
2007-11-07 21:07:00,0.77905,0.7792,0.77905,0.7792,125600000.0
2007-11-07 21:08:00,0.7792,0.7795,0.77915,0.77945,511799990.0
2007-11-07 21:09:00,0.7795,0.77965,0.7794,0.7795,317499997.0
2007-11-07 21:10:00,0.7795,0.77975,0.7795,0.7797,248799994.0
2007-11-07 21:11:00,0.7797,0.7798,0.7792,0.77975,504899998.0
2007-11-07 21:12:00,0.77975,0.78,0.77975,0.77975,406099991.0
2007-11-07 21:13:00,0.77975,0.77975,0.77965,0.77975,92800000.0
2007-11-07 21:14:00,0.77975,0.78025,0.77975,0.78025,244099994.0
2007-11-07 21:15:00,0.78025,0.78035,0.78015,0.7802,52000000.0
2007-11-07 21:16:00,0.7802,0.7802,0.77995,0.78,48800000.0
2007-11-07 21:17:00,0.78,0.78005,0.77975,0.77975,88800000.0
2007-11-07 21:18:00,0.77975,0.7802,0.77975,0.7802,126400000.0
2007-11-07 21:19:00,0.7802,0.7802,0.78,0.78005,116000000.0
2007-11-07 21:20:00,0.78005,0.78005,0.77995,0.78,103000000.0
2007-11-07 21:21:00,0.78,0.78005,0.77995,0.78,73400000.0
2007-11-07 21:22:00,0.78,0.78005,0.77995,0.78005,28000000.0
2007-11-07 21:23:00,0.78,0.78015,0.78,0.78015,22400000.0
2007-11-07 21:24:00,0.78015,0.78015,0.78,0.78005,17600000.0
2007-11-07 21:25:00,0.78,0.78015,0.78,0.78015,22400000.0
2007-11-07 21:26:00,0.78025,0.78025,0.78025,0.78025,102400000.0
2007-11-07 21:27:00,0.78025,0.7804,0.78015,0.78035,326200000.0
2007-11-07 21:28:00,0.78035,0.7809,0.78025,0.7809,442400000.0
2007-11-07 21:29:00,0.78065,0.7811,0.78065,0.78085,422300000.0
2007-11-07 21:30:00,0.78095,0.78155,0.78095,0.78125,367099999.0
2007-11-07 21:31:00,0.78125,0.78145,0.78125,0.78135,307200000.0
2007-11-07 21:32:00,0.78135,0.78145,0.78135,0.78145,192800000.0
2007-11-07 21:33:00,0.78135,0.78155,0.7813,0.7815,353900000.0
2007-11-07 21:34:00,0.78145,0.78155,0.7814,0.78155,159700000.0
2007-11-07 21:35:00,0.78155,0.78225,0.78155,0.782,598700000.0
2007-11-07 21:36:00,0.782,0.7824,0.782,0.78215,230400000.0
2007-11-07 21:37:00,0.78215,0.78215,0.7815,0.78165,256000000.0
2007-11-07 21:38:00,0.78165,0.78195,0.78145,0.78145,397599998.0
2007-11-07 21:39:00,0.78145,0.78145,0.78125,0.78145,200000000.0
2007-11-07 21:40:00,0.78145,0.78145,0.78135,0.7814,216000000.0
2007-11-07 21:41:00,0.7814,0.78175,0.7814,0.78175,504700000.0
2007-11-07 21:42:00,0.78175,0.78215,0.7817,0.78215,279199999.0
2007-11-07 21:43:00,0.78215,0.78215,0.78175,0.78195,403300002.0
2007-11-07 21:44:00,0.78195,0.78265,0.78195,0.7826,922399996.0
2007-11-07 21:45:00,0.7826,0.7826,0.78175,0.78205,536600000.0
2007-11-07 21:46:00,0.78205,0.7821,0.7815,0.7821,638600000.0
2007-11-07 21:47:00,0.7821,0.78235,0.7815,0.78235,433200000.0
2007-11-07 21:48:00,0.78235,0.78235,0.78115,0.7812,422700000.0
2007-11-07 21:49:00,0.7812,0.7814,0.78115,0.7814,212900006.0
2007-11-07 21:50:00,0.7814,0.7814,0.7813,0.7813,343900000.0
2007-11-07 21:51:00,0.7813,0.7813,0.7813,0.7813,143500000.0
2007-11-07 21:52:00,0.78125,0.78135,0.78125,0.78135,144800000.0
2007-11-07 21:53:00,0.78135,0.78135,0.78105,0.78115,758899988.0
2007-11-07 21:54:00,0.7812,0.78135,0.78115,0.78135,168599999.0
2007-11-07 21:55:00,0.78135,0.78135,0.78115,0.78115,169600000.0
2007-11-07 21:56:00,0.781,0.78115,0.78065,0.781,815200007.0
2007-11-07 21:57:00,0.781,0.78105,0.78075,0.78095,834499983.0
2007-11-07 21:58:00,0.78095,0.78105,0.78065,0.78085,766999994.0
2007-11-07 21:59:00,0.78085,0.78085,0.78055,0.78085,920799999.0
2007-11-07 22:00:00,0.78085,0.78125,0.78085,0.78085,378800000.0
2007-11-07 22:01:00,0.78085,0.78085,0.78085,0.78085,406400000.0
2007-11-07 22:02:00,0.78085,0.78115,0.78085,0.78085,608600004.0
2007-11-07 22:03:00,0.78085,0.7812,0.78085,0.78115,586100002.0
2007-11-07 22:04:00,0.78115,0.78115,0.78085,0.78095,659799985.0
2007-11-07 22:05:00,0.78095,0.78105,0.7809,0.78105,565799999.0
2007-11-07 22:06:00,0.78105,0.78105,0.78105,0.78105,457000000.0
2007-11-07 22:07:00,0.78105,0.78105,0.781,0.78105,336199999.0
2007-11-07 22:08:00,0.78105,0.78105,0.781,0.78105,367999999.0
2007-11-07 22:09:00,0.78105,0.78105,0.781,0.78105,399799999.0
2007-11-07 22:10:00,0.78105,0.78115,0.781,0.78115,634400002.0
2007-11-07 22:11:00,0.78115,0.78115,0.78075,0.78105,317300000.0
2007-11-07 22:12:00,0.78105,0.78115,0.78105,0.78105,446000000.0
2007-11-07 22:13:00,0.78105,0.78105,0.78085,0.78085,286000000.0
2007-11-07 22:14:00,0.78085,0.78095,0.78065,0.78065,376400004.0
2007-11-07 22:15:00,0.78065,0.78095,0.7806,0.78085,536600017.0
2007-11-07 22:16:00,0.78085,0.7809,0.7808,0.7809,473600020.0
2007-11-07 22:17:00,0.7809,0.78115,0.78055,0.781,276850000.0
2007-11-07 22:18:00,0.781,0.781,0.78065,0.78065,165700005.0
2007-11-07 22:19:00,0.78065,0.781,0.77995,0.78095,833300006.0
2007-11-07 22:20:00,0.78095,0.78095,0.7807,0.78075,103100000.0
2007-11-07 22:21:00,0.78075,0.78095,0.78075,0.78095,361099993.0
2007-11-07 22:22:00,0.78095,0.78105,0.78095,0.78105,385800000.0
2007-11-07 22:23:00,0.78105,0.7812,0.78105,0.78115,407800001.0
2007-11-07 22:24:00,0.78115,0.7813,0.78115,0.7812,250600000.0
2007-11-07 22:25:00,0.7812,0.7812,0.78075,0.7809,774999995.0
2007-11-07 22:26:00,0.7809,0.7809,0.78045,0.78045,514500005.0
2007-11-07 22:27:00,0.78045,0.78065,0.77965,0.77965,961800007.0
2007-11-07 22:28:00,0.77965,0.78,0.77895,0.78,953300006.0
2007-11-07 22:29:00,0.78,0.78075,0.77985,0.78025,312400000.0
2007-11-07 22:30:00,0.78025,0.7808,0.7802,0.7808,347900000.0
2007-11-07 22:31:00,0.7808,0.7808,0.7803,0.78065,411099997.0
2007-11-07 22:32:00,0.78065,0.78065,0.78015,0.78035,388000000.0
2007-11-07 22:33:00,0.78035,0.78045,0.77995,0.78005,264699998.0
2007-11-07 22:34:00,0.78005,0.78005,0.77975,0.78005,659299989.0
2007-11-07 22:35:00,0.78005,0.78005,0.7793,0.7795,393600000.0
2007-11-07 22:36:00,0.7795,0.7795,0.7788,0.7795,386000000.0
2007-11-07 22:37:00,0.7795,0.7797,0.7795,0.7797,221600000.0
2007-11-07 22:38:00,0.7797,0.77975,0.77945,0.77945,216000001.0
2007-11-07 22:39:00,0.77945,0.77985,0.7793,0.77985,252699996.0
2007-11-07 22:40:00,0.7797,0.77995,0.7797,0.77995,28400000.0
2007-11-07 22:41:00,0.7797,0.77985,0.7797,0.77985,118900000.0
2007-11-07 22:42:00,0.77985,0.78045,0.77975,0.78005,621300004.0
2007-11-07 22:43:00,0.78005,0.7801,0.77975,0.77985,457799999.0
2007-11-07 22:44:00,0.77985,0.78,0.77985,0.77995,231200001.0
2007-11-07 22:45:00,0.77995,0.7801,0.77995,0.78005,230200000.0
2007-11-07 22:46:00,0.78005,0.78005,0.77995,0.78005,259799998.0
2007-11-07 22:47:00,0.78005,0.78005,0.78,0.78005,88700000.0
2007-11-07 22:48:00,0.78005,0.78005,0.78005,0.78005,68000000.0
2007-11-07 22:49:00,0.78005,0.78005,0.78005,0.78005,117600000.0
2007-11-07 22:50:00,0.78005,0.78005,0.77955,0.77955,747799999.0
2007-11-07 22:51:00,0.77955,0.77955,0.77915,0.77915,623400003.0
2007-11-07 22:52:00,0.77915,0.77925,0.77915,0.77915,820999986.0
2007-11-07 22:53:00,0.77915,0.77915,0.77875,0.77885,827499979.0
2007-11-07 22:54:00,0.77885,0.77885,0.77845,0.77845,634700001.0
2007-11-07 22:55:00,0.77845,0.77865,0.77835,0.77865,309600000.0
2007-11-07 22:56:00,0.77865,0.77895,0.7786,0.77875,536600001.0
2007-11-07 22:57:00,0.77875,0.77925,0.77845,0.77925,493699994.0
2007-11-07 22:58:00,0.77925,0.77945,0.77885,0.77915,605400000.0
2007-11-07 22:59:00,0.77915,0.77915,0.77865,0.77885,351900000.0
2007-11-07 23:00:00,0.77885,0.7789,0.77845,0.77855,892800002.0
2007-11-07 23:01:00,0.77855,0.77895,0.77855,0.77885,448000000.0
2007-11-07 23:02:00,0.77885,0.77885,0.77875,0.77875,428700000.0
2007-11-07 23:03:00,0.77875,0.7788,0.77835,0.77845,777200012.0
2007-11-07 23:04:00,0.77845,0.77905,0.7784,0.7789,312399999.0
2007-11-07 23:05:00,0.7789,0.7789,0.77835,0.77845,260300000.0
2007-11-07 23:06:00,0.77845,0.77845,0.77725,0.77755,540500000.0
2007-11-07 23:07:00,0.77755,0.77765,0.77725,0.77765,799300000.0
2007-11-07 23:08:00,0.77765,0.7778,0.7776,0.7778,201600000.0
2007-11-07 23:09:00,0.7778,0.778,0.77765,0.7777,489400001.0
2007-11-07 23:10:00,0.7777,0.7778,0.7771,0.77715,164900000.0
2007-11-07 23:11:00,0.7775,0.7775,0.777,0.77725,304400000.0
2007-11-07 23:12:00,0.77725,0.7781,0.77705,0.7781,546200000.0
2007-11-07 23:13:00,0.7781,0.77875,0.7777,0.77875,551000000.0
2007-11-07 23:14:00,0.77875,0.77875,0.778,0.778,370700000.0
2007-11-07 23:15:00,0.778,0.778,0.77785,0.77795,175800000.0
2007-11-07 23:16:00,0.77795,0.778,0.77785,0.778,321000000.0
2007-11-07 23:17:00,0.778,0.7784,0.778,0.778,292800000.0
2007-11-07 23:18:00,0.778,0.778,0.77795,0.77795,87700000.0
2007-11-07 23:19:00,0.77795,0.7782,0.77795,0.77815,212100000.0
2007-11-07 23:20:00,0.77815,0.77815,0.77805,0.77805,71400000.0
2007-11-07 23:21:00,0.77805,0.7784,0.77805,0.7784,132500000.0
2007-11-07 23:22:00,0.77835,0.7785,0.77805,0.77805,454899999.0
2007-11-07 23:23:00,0.778,0.77855,0.778,0.77845,488599999.0
2007-11-07 23:24:00,0.77845,0.7785,0.77805,0.7781,589900004.0
2007-11-07 23:25:00,0.7781,0.77845,0.7781,0.7781,164300000.0
2007-11-07 23:26:00,0.7781,0.7781,0.778,0.7781,113500000.0
2007-11-07 23:27:00,0.77815,0.7785,0.7781,0.7782,289400000.0
2007-11-07 23:28:00,0.7782,0.7783,0.7776,0.7777,251500000.0
2007-11-07 23:29:00,0.7777,0.7778,0.7776,0.7776,113000000.0
2007-11-07 23:30:00,0.77755,0.7777,0.7775,0.7777,174400000.0
2007-11-07 23:31:00,0.7777,0.7777,0.7773,0.7775,202200000.0
2007-11-07 23:32:00,0.7775,0.7777,0.7775,0.7777,196400000.0
2007-11-07 23:33:00,0.7777,0.7778,0.77765,0.77765,228300000.0
2007-11-07 23:34:00,0.77765,0.7778,0.7773,0.7773,240100000.0
2007-11-07 23:35:00,0.7773,0.7775,0.77715,0.7775,362700000.0
2007-11-07 23:36:00,0.7775,0.7775,0.7772,0.7775,210600000.0
2007-11-07 23:37:00,0.77745,0.7775,0.77725,0.7773,273400000.0
2007-11-07 23:38:00,0.7773,0.7773,0.7772,0.7772,247600000.0
2007-11-07 23:39:00,0.7772,0.7774,0.7772,0.77735,117000000.0
2007-11-07 23:40:00,0.77735,0.7774,0.77725,0.77735,54400000.0
2007-11-07 23:41:00,0.77735,0.77735,0.77735,0.77735,227600000.0
2007-11-07 23:42:00,0.77735,0.7776,0.77735,0.7775,125600000.0
2007-11-07 23:43:00,0.77755,0.77755,0.7775,0.77755,162800000.0
2007-11-07 23:44:00,0.77755,0.77765,0.7775,0.77755,219500000.0
2007-11-07 23:45:00,0.77755,0.77835,0.77685,0.7769,1616000001.0
2007-11-07 23:46:00,0.77695,0.77715,0.7763,0.7763,837800010.0
2007-11-07 23:47:00,0.7763,0.77635,0.7759,0.77605,757700001.0
2007-11-07 23:48:00,0.77605,0.77635,0.77605,0.77615,507800000.0
2007-11-07 23:49:00,0.77615,0.77625,0.77605,0.77615,488799999.0
2007-11-07 23:50:00,0.77615,0.77635,0.77605,0.77625,575900004.0
2007-11-07 23:51:00,0.77625,0.77635,0.77595,0.77615,228700000.0
2007-11-07 23:52:00,0.77615,0.77615,0.77605,0.77605,309800000.0
2007-11-07 23:53:00,0.77605,0.77605,0.77535,0.77535,889500001.0
2007-11-07 23:54:00,0.77535,0.7754,0.77505,0.77515,527700004.0
2007-11-07 23:55:00,0.77515,0.77535,0.77515,0.77515,352600001.0
2007-11-07 23:56:00,0.77515,0.77525,0.77505,0.77525,374300000.0
2007-11-07 23:57:00,0.77525,0.77525,0.77445,0.77505,481700000.0
2007-11-07 23:58:00,0.77505,0.77505,0.77455,0.77465,316800000.0
2007-11-07 23:59:00,0.77465,0.77485,0.77455,0.77465,162900000.0
2007-11-08 00:00:00,0.77465,0.77465,0.77455,0.77455,93500000.0
2007-11-08 00:01:00,0.77455,0.77495,0.7745,0.77465,117100000.0
2007-11-08 00:02:00,0.77465,0.775,0.77465,0.775,206200000.0
2007-11-08 00:03:00,0.775,0.7752,0.775,0.7751,108800000.0
2007-11-08 00:04:00,0.7751,0.7752,0.775,0.7752,132800000.0
2007-11-08 00:05:00,0.7751,0.7752,0.7742,0.7742,199200000.0
2007-11-08 00:06:00,0.7742,0.7742,0.7736,0.7739,226800000.0
2007-11-08 00:07:00,0.7739,0.7743,0.7739,0.7743,121000000.0
2007-11-08 00:08:00,0.7743,0.7744,0.7735,0.7739,234400000.0
2007-11-08 00:09:00,0.7739,0.7741,0.7736,0.7738,172200000.0
2007-11-08 00:10:00,0.7738,0.774,0.7737,0.7739,178600000.0
2007-11-08 00:11:00,0.7739,0.774,0.7738,0.7739,235100000.0
2007-11-08 00:12:00,0.7739,0.7739,0.7738,0.7739,199700000.0
2007-11-08 00:13:00,0.7739,0.7739,0.77205,0.77205,131100000.0
2007-11-08 00:14:00,0.77205,0.7725,0.7712,0.7719,433000000.0
2007-11-08 00:15:00,0.77195,0.7723,0.7711,0.7712,332600000.0
2007-11-08 00:16:00,0.7712,0.7712,0.77035,0.7707,235500000.0
2007-11-08 00:17:00,0.7704,0.7707,0.76915,0.7698,335600000.0
2007-11-08 00:18:00,0.76965,0.7719,0.76965,0.7715,252100000.0
2007-11-08 00:19:00,0.7715,0.7715,0.771,0.7713,282500000.0
2007-11-08 00:20:00,0.7713,0.7722,0.7713,0.77195,266900000.0
2007-11-08 00:21:00,0.77155,0.77205,0.77135,0.7717,227000000.0
2007-11-08 00:22:00,0.7717,0.7718,0.77135,0.7717,202700000.0
2007-11-08 00:23:00,0.7717,0.77195,0.77125,0.7713,227700000.0
2007-11-08 00:24:00,0.7713,0.7714,0.77025,0.7706,228300000.0
2007-11-08 00:25:00,0.7706,0.7706,0.76915,0.7693,394000000.0
2007-11-08 00:26:00,0.7693,0.77,0.7684,0.7685,404000000.0
2007-11-08 00:27:00,0.7685,0.7692,0.7685,0.76885,212800000.0
2007-11-08 00:28:00,0.76885,0.76885,0.7682,0.76885,119500000.0
2007-11-08 00:29:00,0.76885,0.76885,0.7683,0.76885,196900000.0
2007-11-08 00:30:00,0.76885,0.76885,0.7674,0.76745,462100000.0
2007-11-08 00:31:00,0.76745,0.76765,0.7671,0.76725,420500000.0
2007-11-08 00:32:00,0.76725,0.7674,0.76605,0.7666,349400000.0
2007-11-08 00:33:00,0.76665,0.76665,0.76595,0.7665,227500000.0
2007-11-08 00:34:00,0.7665,0.76765,0.76645,0.7674,258400000.0
2007-11-08 00:35:00,0.7674,0.76895,0.7674,0.76895,445600004.0
2007-11-08 00:36:00,0.7689,0.76895,0.7679,0.768,542899994.0
2007-11-08 00:37:00,0.768,0.76855,0.76725,0.76765,600700001.0
2007-11-08 00:38:00,0.76795,0.76805,0.76745,0.76795,138300000.0
2007-11-08 00:39:00,0.76795,0.76845,0.76655,0.76655,542900000.0
2007-11-08 00:40:00,0.76675,0.7675,0.76675,0.7675,412900000.0
2007-11-08 00:41:00,0.7675,0.7676,0.7665,0.76725,614400000.0
2007-11-08 00:42:00,0.76725,0.76745,0.76665,0.76665,287000000.0
2007-11-08 00:43:00,0.76665,0.76675,0.76665,0.76665,128700000.0
2007-11-08 00:44:00,0.76665,0.76695,0.7665,0.76675,428400000.0
2007-11-08 00:45:00,0.76675,0.76715,0.76675,0.76705,522900000.0
2007-11-08 00:46:00,0.76705,0.7675,0.76695,0.7675,264700000.0
2007-11-08 00:47:00,0.7675,0.7675,0.76715,0.76715,36600000.0
2007-11-08 00:48:00,0.76735,0.768,0.76735,0.768,88000000.0
2007-11-08 00:49:00,0.76795,0.7685,0.76775,0.7685,211100000.0
2007-11-08 00:50:00,0.7685,0.769,0.7685,0.769,319100000.0
2007-11-08 00:51:00,0.769,0.7693,0.76845,0.76845,312600000.0
2007-11-08 00:52:00,0.76845,0.7687,0.7681,0.76835,354300000.0
2007-11-08 00:53:00,0.76835,0.7694,0.76835,0.7694,373400000.0
2007-11-08 00:54:00,0.7694,0.7699,0.7694,0.76955,260500000.0
2007-11-08 00:55:00,0.76955,0.7706,0.76955,0.7706,287800000.0
2007-11-08 00:56:00,0.7706,0.7708,0.7705,0.7708,215900000.0
2007-11-08 00:57:00,0.7708,0.7708,0.7693,0.76965,244600000.0
2007-11-08 00:58:00,0.76965,0.77,0.76935,0.7699,322899999.0
2007-11-08 00:59:00,0.77,0.77,0.76945,0.7695,148800000.0
2007-11-08 01:00:00,0.7695,0.7696,0.769,0.7694,365400000.0
2007-11-08 01:01:00,0.7694,0.7694,0.76895,0.7691,235200000.0
2007-11-08 01:02:00,0.7691,0.7696,0.76905,0.7696,144600000.0
2007-11-08 01:03:00,0.7696,0.7705,0.7695,0.7705,323500000.0
2007-11-08 01:04:00,0.7705,0.7705,0.77045,0.77045,137400000.0
2007-11-08 01:05:00,0.77045,0.7706,0.77045,0.7705,103500000.0
2007-11-08 01:06:00,0.7705,0.7708,0.7703,0.7707,151700000.0
2007-11-08 01:07:00,0.7707,0.7707,0.7696,0.77,377799996.0
2007-11-08 01:08:00,0.77,0.77,0.7695,0.7698,294100000.0
2007-11-08 01:09:00,0.76985,0.7701,0.76985,0.7701,56800000.0
2007-11-08 01:10:00,0.7701,0.7703,0.7701,0.7703,146300000.0
2007-11-08 01:11:00,0.7703,0.7706,0.7703,0.7706,191100000.0
2007-11-08 01:12:00,0.7706,0.7715,0.77025,0.7713,202600000.0
2007-11-08 01:13:00,0.7714,0.77155,0.77135,0.7714,339000000.0
2007-11-08 01:14:00,0.7714,0.7717,0.7714,0.7717,242300000.0
2007-11-08 01:15:00,0.7717,0.7717,0.77165,0.7717,211600000.0
2007-11-08 01:16:00,0.7717,0.7717,0.7714,0.7714,83000000.0
2007-11-08 01:17:00,0.7714,0.7714,0.77115,0.77115,64800000.0
2007-11-08 01:18:00,0.77115,0.77135,0.77115,0.77115,25200000.0
2007-11-08 01:19:00,0.77115,0.7715,0.77105,0.7715,66800000.0
2007-11-08 01:20:00,0.7715,0.7715,0.77125,0.77125,209300004.0
2007-11-08 01:21:00,0.77125,0.7715,0.77115,0.7714,220800000.0
2007-11-08 01:22:00,0.7714,0.7714,0.77125,0.7713,97100000.0
2007-11-08 01:23:00,0.7713,0.7715,0.7712,0.7714,166300000.0
2007-11-08 01:24:00,0.7714,0.7723,0.7714,0.7722,227800001.0
2007-11-08 01:25:00,0.7722,0.7725,0.7721,0.7723,326500000.0
2007-11-08 01:26:00,0.7723,0.7729,0.7723,0.7725,395700001.0
2007-11-08 01:27:00,0.7725,0.7726,0.7715,0.7715,515500000.0
2007-11-08 01:28:00,0.7715,0.7718,0.7715,0.7718,483200000.0
2007-11-08 01:29:00,0.77175,0.7718,0.7715,0.7718,219000000.0
2007-11-08 01:30:00,0.7718,0.7725,0.77175,0.7725,405400000.0
2007-11-08 01:31:00,0.7725,0.7725,0.7716,0.77195,375800000.0
2007-11-08 01:32:00,0.772,0.7723,0.7716,0.7721,378800000.0
2007-11-08 01:33:00,0.7721,0.7723,0.7721,0.7723,282500000.0
2007-11-08 01:34:00,0.7723,0.7724,0.77215,0.7724,185500000.0
2007-11-08 01:35:00,0.7724,0.7725,0.7724,0.7724,198500000.0
2007-11-08 01:36:00,0.7724,0.7727,0.7722,0.7727,286700000.0
2007-11-08 01:37:00,0.77265,0.7731,0.77265,0.773,257800000.0
2007-11-08 01:38:00,0.773,0.773,0.77235,0.77255,551800002.0
2007-11-08 01:39:00,0.7726,0.7727,0.7723,0.77235,331000000.0
2007-11-08 01:40:00,0.77235,0.7728,0.77235,0.7726,152000000.0
2007-11-08 01:41:00,0.7726,0.7727,0.77245,0.7727,113300000.0
2007-11-08 01:42:00,0.7727,0.7727,0.7725,0.7725,267200000.0
2007-11-08 01:43:00,0.7725,0.7727,0.77225,0.7723,165500000.0
2007-11-08 01:44:00,0.7723,0.7723,0.77185,0.77185,216100000.0
2007-11-08 01:45:00,0.7716,0.7719,0.77155,0.7717,256500000.0
2007-11-08 01:46:00,0.7717,0.7717,0.77035,0.77115,309500000.0
2007-11-08 01:47:00,0.77115,0.77115,0.77005,0.77005,559800000.0
2007-11-08 01:48:00,0.77005,0.7701,0.7698,0.7701,344900000.0
2007-11-08 01:49:00,0.7701,0.7706,0.77005,0.7706,237100000.0
2007-11-08 01:50:00,0.7706,0.77095,0.77045,0.77095,130000000.0
2007-11-08 01:51:00,0.77095,0.7717,0.77095,0.77095,183500000.0
2007-11-08 01:52:00,0.77095,0.771,0.7703,0.7703,403600000.0
2007-11-08 01:53:00,0.7703,0.7708,0.7703,0.7703,337600000.0
2007-11-08 01:54:00,0.7703,0.7705,0.77025,0.77025,229400000.0
2007-11-08 01:55:00,0.77025,0.7704,0.77015,0.7703,249600000.0
2007-11-08 01:56:00,0.7703,0.77055,0.7702,0.7703,188000000.0
2007-11-08 01:57:00,0.7703,0.77035,0.7692,0.7692,237800000.0
2007-11-08 01:58:00,0.7694,0.76995,0.76885,0.76895,454200000.0
2007-11-08 01:59:00,0.76895,0.76895,0.7682,0.76865,233100000.0
2007-11-08 02:00:00,0.76865,0.77005,0.76865,0.76975,179600000.0
2007-11-08 02:01:00,0.76975,0.76975,0.7697,0.76975,68400000.0
2007-11-08 02:02:00,0.76975,0.77075,0.76975,0.77075,229000000.0
2007-11-08 02:03:00,0.77075,0.77075,0.77005,0.7701,228300000.0
2007-11-08 02:04:00,0.7701,0.7702,0.7699,0.7702,140800000.0
2007-11-08 02:05:00,0.7702,0.7706,0.77015,0.7706,68500000.0
2007-11-08 02:06:00,0.7706,0.7711,0.7706,0.771,200600000.0
2007-11-08 02:07:00,0.771,0.7711,0.77045,0.77045,263500000.0
2007-11-08 02:08:00,0.77045,0.7707,0.7696,0.7696,323400000.0
2007-11-08 02:09:00,0.7696,0.76995,0.7688,0.7688,291200000.0
2007-11-08 02:10:00,0.7688,0.76925,0.7688,0.7692,311000000.0
2007-11-08 02:11:00,0.7692,0.76955,0.7692,0.7695,414700000.0
2007-11-08 02:12:00,0.7695,0.7695,0.7684,0.7689,403600000.0
2007-11-08 02:13:00,0.7689,0.7696,0.7688,0.7696,372400000.0
2007-11-08 02:14:00,0.7696,0.7702,0.7696,0.7702,104300000.0
2007-11-08 02:15:00,0.77015,0.7705,0.77015,0.77015,334000000.0
2007-11-08 02:16:00,0.77015,0.7704,0.76995,0.7704,448999999.0
2007-11-08 02:17:00,0.77035,0.7708,0.77035,0.7706,190300000.0
2007-11-08 02:18:00,0.7706,0.77085,0.7706,0.7708,220400000.0
2007-11-08 02:19:00,0.7708,0.7711,0.7704,0.7711,371700000.0
2007-11-08 02:20:00,0.7711,0.77205,0.7711,0.7718,317500000.0
2007-11-08 02:21:00,0.7718,0.772,0.77145,0.7716,244500000.0
2007-11-08 02:22:00,0.7716,0.7716,0.77065,0.77115,408800000.0
2007-11-08 02:23:00,0.77115,0.7715,0.7708,0.7714,323500002.0
2007-11-08 02:24:00,0.7714,0.7715,0.77095,0.7715,280000001.0
2007-11-08 02:25:00,0.7715,0.7715,0.77145,0.7715,75200000.0
2007-11-08 02:26:00,0.7715,0.77155,0.771,0.7712,203400000.0
2007-11-08 02:27:00,0.7712,0.7715,0.7712,0.77145,138400000.0
2007-11-08 02:28:00,0.77145,0.7717,0.77135,0.7717,93100000.0
2007-11-08 02:29:00,0.7717,0.773,0.7717,0.773,190400000.0
2007-11-08 02:30:00,0.773,0.773,0.7703,0.7713,124200000.0
2007-11-08 02:31:00,0.7713,0.7718,0.7713,0.7715,238500000.0
2007-11-08 02:32:00,0.7715,0.7719,0.7713,0.77175,268400000.0
2007-11-08 02:33:00,0.77175,0.77195,0.77135,0.7716,413900000.0
2007-11-08 02:34:00,0.7716,0.7719,0.7714,0.7719,161000000.0
2007-11-08 02:35:00,0.7719,0.7721,0.7719,0.7719,102400000.0
2007-11-08 02:36:00,0.7719,0.7723,0.7718,0.77225,137000000.0
2007-11-08 02:37:00,0.77225,0.773,0.77225,0.773,378000003.0
2007-11-08 02:38:00,0.773,0.7731,0.773,0.773,210400000.0
2007-11-08 02:39:00,0.773,0.774,0.773,0.77365,630799999.0
2007-11-08 02:40:00,0.77365,0.775,0.77365,0.7748,395900000.0
2007-11-08 02:41:00,0.7748,0.7749,0.7737,0.7742,426800000.0
2007-11-08 02:42:00,0.7742,0.7742,0.7737,0.7737,290000000.0
2007-11-08 02:43:00,0.7737,0.7764,0.7734,0.7739,357000000.0
2007-11-08 02:44:00,0.7739,0.7741,0.7735,0.7741,494100000.0
2007-11-08 02:45:00,0.7741,0.77445,0.77385,0.774,361900000.0
2007-11-08 02:46:00,0.774,0.7744,0.774,0.7741,286700000.0
2007-11-08 02:47:00,0.7741,0.7743,0.7741,0.7742,200800000.0
2007-11-08 02:48:00,0.7742,0.7742,0.7741,0.77415,157600000.0
2007-11-08 02:49:00,0.77415,0.7744,0.7739,0.7741,338800000.0
2007-11-08 02:50:00,0.7741,0.7742,0.7733,0.7734,217500000.0
2007-11-08 02:51:00,0.7734,0.77365,0.7731,0.77365,482500000.0
2007-11-08 02:52:00,0.77365,0.7738,0.7735,0.7738,247400003.0
2007-11-08 02:53:00,0.7738,0.7738,0.7737,0.7738,82400000.0
2007-11-08 02:54:00,0.7738,0.7738,0.77345,0.77345,295000000.0
2007-11-08 02:55:00,0.7734,0.7734,0.77325,0.7734,101600000.0
2007-11-08 02:56:00,0.7734,0.77355,0.7728,0.77335,305200000.0
2007-11-08 02:57:00,0.77335,0.77335,0.7729,0.7729,94800000.0
2007-11-08 02:58:00,0.77285,0.77285,0.7721,0.7725,299400000.0
2007-11-08 02:59:00,0.7725,0.7726,0.7723,0.7724,266600000.0
2007-11-08 03:00:00,0.7724,0.7724,0.7721,0.7722,132000000.0
2007-11-08 03:01:00,0.7722,0.7724,0.772,0.7723,210500001.0
2007-11-08 03:02:00,0.7723,0.77245,0.772,0.7721,98700000.0
2007-11-08 03:03:00,0.7721,0.77255,0.7721,0.77255,184400000.0
2007-11-08 03:04:00,0.77255,0.77285,0.7724,0.77245,123000000.0
2007-11-08 03:05:00,0.7725,0.7727,0.77205,0.7721,399500000.0
2007-11-08 03:06:00,0.77215,0.7723,0.77205,0.7723,167600000.0
2007-11-08 03:07:00,0.7723,0.7723,0.77215,0.7722,97600000.0
2007-11-08 03:08:00,0.7722,0.7722,0.77205,0.7721,138600000.0
2007-11-08 03:09:00,0.7721,0.7721,0.7709,0.7715,494400000.0
2007-11-08 03:10:00,0.7715,0.7715,0.77145,0.7715,158400000.0
2007-11-08 03:11:00,0.7715,0.7717,0.7715,0.7717,187200000.0
2007-11-08 03:12:00,0.7717,0.7726,0.7717,0.7722,272200000.0
2007-11-08 03:13:00,0.7722,0.77225,0.7722,0.7722,284800000.0
2007-11-08 03:14:00,0.77205,0.77205,0.7718,0.77185,65000000.0
2007-11-08 03:15:00,0.77185,0.772,0.77175,0.772,150800000.0
2007-11-08 03:16:00,0.772,0.772,0.77185,0.77185,93600000.0
2007-11-08 03:17:00,0.77185,0.772,0.7717,0.77175,175600001.0
2007-11-08 03:18:00,0.77175,0.7718,0.77175,0.7718,232600000.0
2007-11-08 03:19:00,0.7718,0.772,0.7717,0.7717,253700000.0
2007-11-08 03:20:00,0.7717,0.7721,0.7717,0.7718,137700000.0
2007-11-08 03:21:00,0.7718,0.772,0.77175,0.7718,301600000.0
2007-11-08 03:22:00,0.7718,0.7718,0.77175,0.7718,149500000.0
2007-11-08 03:23:00,0.7718,0.77195,0.77175,0.77195,337800000.0
2007-11-08 03:24:00,0.77195,0.77245,0.77175,0.77245,80700000.0
2007-11-08 03:25:00,0.77195,0.7725,0.7719,0.7724,220700000.0
2007-11-08 03:26:00,0.7724,0.77275,0.7724,0.77255,230400000.0
2007-11-08 03:27:00,0.7729,0.773,0.7729,0.773,290500000.0
2007-11-08 03:28:00,0.773,0.7732,0.773,0.7732,356000000.0
2007-11-08 03:29:00,0.7732,0.77335,0.77305,0.77335,96200000.0
2007-11-08 03:30:00,0.77335,0.77335,0.77315,0.7733,27200000.0
2007-11-08 03:31:00,0.77335,0.77335,0.7732,0.7732,107900000.0
2007-11-08 03:32:00,0.7732,0.7732,0.77255,0.7726,202900000.0
2007-11-08 03:33:00,0.7726,0.7726,0.77255,0.77255,41600000.0
2007-11-08 03:34:00,0.77255,0.7729,0.7724,0.7729,141400000.0
2007-11-08 03:35:00,0.7729,0.7729,0.77275,0.7729,257300000.0
2007-11-08 03:36:00,0.7729,0.7729,0.77285,0.77285,25600000.0
2007-11-08 03:37:00,0.77285,0.7729,0.7725,0.7728,203400000.0
2007-11-08 03:38:00,0.7728,0.7728,0.77275,0.77275,158400000.0
2007-11-08 03:39:00,0.77275,0.77275,0.7724,0.7724,178400000.0
2007-11-08 03:40:00,0.7724,0.77265,0.77215,0.77215,225600000.0
2007-11-08 03:41:00,0.77215,0.7726,0.77215,0.77255,156100000.0
2007-11-08 03:42:00,0.77255,0.77255,0.77245,0.7725,162600000.0
2007-11-08 03:43:00,0.7725,0.7726,0.77245,0.7725,220000000.0
2007-11-08 03:44:00,0.7725,0.7725,0.7724,0.77245,184000000.0
2007-11-08 03:45:00,0.77245,0.7725,0.7724,0.7725,152700000.0
2007-11-08 03:46:00,0.7725,0.7725,0.7724,0.7724,67200000.0
2007-11-08 03:47:00,0.7724,0.7725,0.7724,0.77245,101200000.0
2007-11-08 03:48:00,0.77245,0.7726,0.7724,0.7725,135200000.0
2007-11-08 03:49:00,0.7725,0.77265,0.7725,0.7726,30800000.0
2007-11-08 03:50:00,0.77265,0.77265,0.7726,0.77265,6200000.0
2007-11-08 03:51:00,0.77255,0.77265,0.77255,0.77265,8700000.0
2007-11-08 03:52:00,0.7726,0.7726,0.77255,0.7726,69100000.0
2007-11-08 03:53:00,0.7726,0.7726,0.77245,0.7725,50600000.0
2007-11-08 03:54:00,0.77255,0.77255,0.7725,0.77255,38600000.0
2007-11-08 03:55:00,0.77255,0.7728,0.77255,0.77265,82400000.0
2007-11-08 03:56:00,0.77265,0.77265,0.77265,0.77265,67300000.0
2007-11-08 03:57:00,0.77265,0.77265,0.77255,0.77255,30600000.0
2007-11-08 03:58:00,0.77265,0.77265,0.7724,0.77265,46700000.0
2007-11-08 03:59:00,0.77265,0.77265,0.7726,0.7726,29000000.0
2007-11-08 04:00:00,0.7726,0.7727,0.7726,0.7727,64400000.0
2007-11-08 04:01:00,0.7726,0.77265,0.7726,0.7726,20800000.0
2007-11-08 04:02:00,0.7726,0.7728,0.7726,0.77275,72000000.0
2007-11-08 04:03:00,0.7727,0.7728,0.7727,0.77275,43200000.0
2007-11-08 04:04:00,0.77275,0.77315,0.77275,0.7731,152000000.0
2007-11-08 04:05:00,0.7731,0.7732,0.77295,0.7732,106200000.0
2007-11-08 04:06:00,0.7732,0.77335,0.7732,0.7733,122100000.0
2007-11-08 04:07:00,0.7733,0.7733,0.77325,0.7733,63600000.0
2007-11-08 04:08:00,0.7733,0.7733,0.77305,0.77305,57400000.0
2007-11-08 04:09:00,0.7731,0.7732,0.7729,0.77295,114100000.0
2007-11-08 04:10:00,0.77295,0.77295,0.77275,0.77295,91000000.0
2007-11-08 04:11:00,0.77295,0.77295,0.7726,0.77275,112200000.0
2007-11-08 04:12:00,0.77275,0.77275,0.77255,0.7726,110400003.0
2007-11-08 04:13:00,0.7726,0.7726,0.7725,0.77255,71500000.0
2007-11-08 04:14:00,0.77255,0.7726,0.7725,0.7726,91500000.0
2007-11-08 04:15:00,0.7726,0.7726,0.77195,0.77195,104900000.0
2007-11-08 04:16:00,0.77205,0.77225,0.77075,0.77185,403400000.0
2007-11-08 04:17:00,0.77195,0.77215,0.77185,0.7721,173400000.0
2007-11-08 04:18:00,0.7721,0.7721,0.7711,0.7717,434600000.0
2007-11-08 04:19:00,0.7717,0.7719,0.7717,0.77185,155200000.0
2007-11-08 04:20:00,0.77185,0.7721,0.77145,0.772,389100000.0
2007-11-08 04:21:00,0.772,0.7724,0.772,0.7724,284200000.0
2007-11-08 04:22:00,0.7724,0.7725,0.77205,0.7722,251100000.0
2007-11-08 04:23:00,0.7722,0.7728,0.77175,0.7728,438700000.0
2007-11-08 04:24:00,0.7728,0.7728,0.7724,0.7725,194600000.0
2007-11-08 04:25:00,0.7725,0.77275,0.77225,0.77255,234400000.0
2007-11-08 04:26:00,0.77255,0.7727,0.7722,0.7727,190299999.0
2007-11-08 04:27:00,0.7727,0.7731,0.77245,0.7727,198699998.0
2007-11-08 04:28:00,0.7727,0.773,0.77255,0.77255,147800000.0
2007-11-08 04:29:00,0.7725,0.7729,0.77245,0.77265,77200000.0
2007-11-08 04:30:00,0.77265,0.7727,0.77225,0.7723,124600000.0
2007-11-08 04:31:00,0.7723,0.7723,0.7721,0.7723,65100000.0
2007-11-08 04:32:00,0.7723,0.77255,0.7722,0.7722,202300000.0
2007-11-08 04:33:00,0.7722,0.7722,0.77165,0.77175,280300000.0
2007-11-08 04:34:00,0.77175,0.7724,0.77175,0.7724,159700000.0
2007-11-08 04:35:00,0.7724,0.7724,0.77225,0.77225,125700000.0
2007-11-08 04:36:00,0.77225,0.77225,0.77135,0.77225,136200000.0
2007-11-08 04:37:00,0.77225,0.77225,0.77215,0.7722,151100000.0
2007-11-08 04:38:00,0.7722,0.7722,0.77195,0.772,281599992.0
2007-11-08 04:39:00,0.772,0.772,0.772,0.772,85600000.0
2007-11-08 04:40:00,0.772,0.7723,0.772,0.7722,129200000.0
2007-11-08 04:41:00,0.77225,0.77225,0.77215,0.77215,79800000.0
2007-11-08 04:42:00,0.7722,0.7722,0.77215,0.7722,109700000.0
2007-11-08 04:43:00,0.7722,0.7722,0.772,0.772,149600000.0
2007-11-08 04:44:00,0.772,0.772,0.7719,0.7719,69600000.0
2007-11-08 04:45:00,0.77185,0.772,0.77185,0.772,64800000.0
2007-11-08 04:46:00,0.772,0.77225,0.772,0.77225,122400000.0
2007-11-08 04:47:00,0.77225,0.7729,0.77205,0.77255,250200000.0
2007-11-08 04:48:00,0.7726,0.7726,0.77225,0.77255,127100000.0
2007-11-08 04:49:00,0.77255,0.77255,0.7725,0.77255,14500000.0
2007-11-08 04:50:00,0.77255,0.77255,0.7725,0.77255,13800000.0
2007-11-08 04:51:00,0.77255,0.77255,0.7725,0.7725,18300000.0
2007-11-08 04:52:00,0.7724,0.7725,0.77225,0.7725,53100000.0
2007-11-08 04:53:00,0.7725,0.7725,0.77245,0.7725,92100000.0
2007-11-08 04:54:00,0.7725,0.77265,0.7725,0.77265,79400000.0
2007-11-08 04:55:00,0.77265,0.77265,0.7726,0.77265,47100000.0
2007-11-08 04:56:00,0.77265,0.77295,0.7726,0.77265,146100000.0
2007-11-08 04:57:00,0.77265,0.7728,0.77265,0.7728,159300000.0
2007-11-08 04:58:00,0.7728,0.7728,0.77275,0.7728,60000000.0
2007-11-08 04:59:00,0.7728,0.77285,0.7728,0.77285,50400000.0
2007-11-08 05:00:00,0.77285,0.77285,0.77285,0.77285,19200000.0
2007-11-08 05:01:00,0.77285,0.7729,0.7728,0.77285,95100001.0
2007-11-08 05:02:00,0.77285,0.7731,0.7727,0.7731,103700000.0
2007-11-08 05:03:00,0.7731,0.7731,0.77295,0.77295,158200000.0
2007-11-08 05:04:00,0.77295,0.77295,0.77295,0.77295,59100000.0
2007-11-08 05:05:00,0.77295,0.7731,0.7729,0.77295,106700000.0
2007-11-08 05:06:00,0.77295,0.7731,0.77295,0.7731,104600000.0
2007-11-08 05:07:00,0.7731,0.7733,0.77305,0.7731,117400001.0
2007-11-08 05:08:00,0.7731,0.7733,0.7727,0.773,261500000.0
2007-11-08 05:09:00,0.773,0.7732,0.7729,0.773,315200000.0
2007-11-08 05:10:00,0.773,0.7732,0.773,0.7732,200600000.0
2007-11-08 05:11:00,0.7732,0.7732,0.773,0.77305,48800000.0
2007-11-08 05:12:00,0.77305,0.7732,0.77305,0.7732,48800000.0
2007-11-08 05:13:00,0.7732,0.7733,0.7731,0.7731,79200000.0
2007-11-08 05:14:00,0.77315,0.77345,0.77315,0.7732,72700000.0
2007-11-08 05:15:00,0.7732,0.77345,0.7732,0.77345,73700000.0
2007-11-08 05:16:00,0.77345,0.77345,0.7734,0.7734,45000000.0
2007-11-08 05:17:00,0.7734,0.7734,0.77315,0.77315,52800000.0
2007-11-08 05:18:00,0.77315,0.7733,0.77315,0.77325,33200000.0
2007-11-08 05:19:00,0.77325,0.77325,0.7731,0.77315,29600000.0
2007-11-08 05:20:00,0.77315,0.7732,0.77315,0.7732,67500000.0
2007-11-08 05:21:00,0.7732,0.7732,0.7731,0.7732,41000000.0
2007-11-08 05:22:00,0.7732,0.7732,0.773,0.773,61900000.0
2007-11-08 05:23:00,0.773,0.773,0.77245,0.77275,240300001.0
2007-11-08 05:24:00,0.77275,0.77275,0.7725,0.7727,24400000.0
2007-11-08 05:25:00,0.7727,0.7727,0.7727,0.7727,1000000.0
2007-11-08 05:26:00,0.77248,0.77256,0.77245,0.7725,147600000.0
2007-11-08 05:27:00,0.7725,0.77257,0.77249,0.77253,143200000.0
2007-11-08 05:28:00,0.7726,0.77265,0.77255,0.77255,31200000.0
2007-11-08 05:29:00,0.77255,0.77265,0.77245,0.7726,175100000.0
2007-11-08 05:30:00,0.7726,0.77265,0.77255,0.77255,55500000.0
2007-11-08 05:31:00,0.77255,0.7727,0.77255,0.7726,70100000.0
2007-11-08 05:32:00,0.7726,0.7729,0.7725,0.7725,204900000.0
2007-11-08 05:33:00,0.77255,0.7727,0.7724,0.77255,176200000.0
2007-11-08 05:34:00,0.77255,0.7726,0.7725,0.7725,53600000.0
2007-11-08 05:35:00,0.7725,0.77255,0.7723,0.7725,94400000.0
2007-11-08 05:36:00,0.7725,0.77255,0.7724,0.77245,152500000.0
2007-11-08 05:37:00,0.77245,0.7729,0.77245,0.77285,100950000.0
2007-11-08 05:38:00,0.77285,0.7733,0.77285,0.773,216900000.0
2007-11-08 05:39:00,0.773,0.773,0.77285,0.77285,75500000.0
2007-11-08 05:40:00,0.77285,0.77285,0.7728,0.77285,5200000.0
2007-11-08 05:41:00,0.77285,0.7733,0.7728,0.7728,88750000.0
2007-11-08 05:42:00,0.7728,0.773,0.7728,0.7729,81600000.0
2007-11-08 05:43:00,0.7729,0.773,0.7729,0.773,118900000.0
2007-11-08 05:44:00,0.773,0.773,0.77295,0.773,121700000.0
2007-11-08 05:45:00,0.77295,0.773,0.7727,0.7727,196100000.0
2007-11-08 05:46:00,0.7727,0.7727,0.7725,0.7725,188400000.0
2007-11-08 05:47:00,0.7725,0.7725,0.7722,0.7722,326200000.0
2007-11-08 05:48:00,0.7722,0.7723,0.77145,0.77155,255500000.0
2007-11-08 05:49:00,0.77155,0.7719,0.77155,0.7717,367200000.0
2007-11-08 05:50:00,0.7717,0.7717,0.7716,0.7717,156800000.0
2007-11-08 05:51:00,0.7717,0.7717,0.7717,0.7717,65600000.0
2007-11-08 05:52:00,0.7716,0.77205,0.7716,0.77175,195600000.0
2007-11-08 05:53:00,0.77175,0.77175,0.77165,0.77175,53300000.0
2007-11-08 05:54:00,0.77175,0.772,0.7717,0.772,161000001.0
2007-11-08 05:55:00,0.77195,0.77205,0.77185,0.7719,202800004.0
2007-11-08 05:56:00,0.7719,0.7721,0.7719,0.7719,213700000.0
2007-11-08 05:57:00,0.77185,0.7719,0.771,0.7712,232000000.0
2007-11-08 05:58:00,0.7712,0.7713,0.7711,0.7713,96100000.0
2007-11-08 05:59:00,0.7713,0.7713,0.7706,0.77075,144800000.0
2007-11-08 06:00:00,0.77075,0.7713,0.7707,0.771,268000000.0
2007-11-08 06:01:00,0.771,0.77145,0.771,0.7712,205000000.0
2007-11-08 06:02:00,0.7712,0.7715,0.7712,0.7715,144700000.0
2007-11-08 06:03:00,0.7715,0.7726,0.77085,0.7716,503900000.0
2007-11-08 06:04:00,0.7716,0.7717,0.77105,0.7712,334400000.0
2007-11-08 06:05:00,0.7712,0.7721,0.7711,0.77135,374900000.0
2007-11-08 06:06:00,0.77135,0.7715,0.77115,0.7712,178600000.0
2007-11-08 06:07:00,0.7712,0.7712,0.7708,0.771,247699998.0
2007-11-08 06:08:00,0.771,0.7718,0.771,0.7712,273600000.0
2007-11-08 06:09:00,0.7712,0.77145,0.7711,0.7711,308200000.0
2007-11-08 06:10:00,0.7711,0.7712,0.77065,0.7709,263800000.0
2007-11-08 06:11:00,0.7709,0.772,0.77085,0.7709,249400000.0
2007-11-08 06:12:00,0.771,0.7719,0.771,0.7711,267800000.0
2007-11-08 06:13:00,0.77085,0.77155,0.7706,0.7706,270000000.0
2007-11-08 06:14:00,0.7706,0.7706,0.7698,0.7702,456400000.0
2007-11-08 06:15:00,0.7702,0.7702,0.76995,0.7701,405900000.0
2007-11-08 06:16:00,0.77005,0.7701,0.7698,0.76985,290300000.0
2007-11-08 06:17:00,0.7698,0.77,0.76925,0.76955,309500000.0
2007-11-08 06:18:00,0.76955,0.7696,0.76935,0.7696,367700000.0
2007-11-08 06:19:00,0.7696,0.77,0.7696,0.77,278700000.0
2007-11-08 06:20:00,0.77,0.77025,0.77,0.7701,77900000.0
2007-11-08 06:21:00,0.7701,0.7704,0.7701,0.7704,200700001.0
2007-11-08 06:22:00,0.7704,0.7704,0.7697,0.7697,332300000.0
2007-11-08 06:23:00,0.7697,0.7697,0.76945,0.7696,396900000.0
2007-11-08 06:24:00,0.7696,0.7697,0.7695,0.76955,45500000.0
2007-11-08 06:25:00,0.7695,0.7697,0.76925,0.76925,214800000.0
2007-11-08 06:26:00,0.76925,0.7695,0.7692,0.7693,284200000.0
2007-11-08 06:27:00,0.7693,0.76945,0.7693,0.76945,134400000.0
2007-11-08 06:28:00,0.76945,0.76975,0.76945,0.76975,172400000.0
2007-11-08 06:29:00,0.76975,0.76975,0.7697,0.7697,67100000.0
2007-11-08 06:30:00,0.7697,0.7697,0.76945,0.7696,102100000.0
2007-11-08 06:31:00,0.7696,0.7696,0.76935,0.7696,30000000.0
2007-11-08 06:32:00,0.7696,0.7697,0.76955,0.7696,90900000.0
2007-11-08 06:33:00,0.7696,0.76985,0.7694,0.7694,230499998.0
2007-11-08 06:34:00,0.7694,0.76955,0.7694,0.76955,89600000.0
2007-11-08 06:35:00,0.7696,0.76965,0.7694,0.7695,102800000.0
2007-11-08 06:36:00,0.7695,0.76965,0.7695,0.7696,65200000.0
2007-11-08 06:37:00,0.7696,0.7697,0.7696,0.7696,141200000.0
2007-11-08 06:38:00,0.7696,0.7697,0.7694,0.7697,132600000.0
2007-11-08 06:39:00,0.7697,0.7697,0.7696,0.7696,41500000.0
2007-11-08 06:40:00,0.7697,0.7697,0.76955,0.7697,35300001.0
2007-11-08 06:41:00,0.7697,0.7697,0.7697,0.7697,41800000.0
2007-11-08 06:42:00,0.76955,0.7697,0.76935,0.7697,58200000.0
2007-11-08 06:43:00,0.7697,0.7697,0.7695,0.7696,158700000.0
2007-11-08 06:44:00,0.7696,0.7696,0.76925,0.7693,114300000.0
2007-11-08 06:45:00,0.7693,0.7696,0.7693,0.7696,82400000.0
2007-11-08 06:46:00,0.76955,0.7696,0.7694,0.7694,164800000.0
2007-11-08 06:47:00,0.7694,0.7694,0.76915,0.7694,110400000.0
2007-11-08 06:48:00,0.7694,0.7694,0.76925,0.7694,182300001.0
2007-11-08 06:49:00,0.7694,0.7695,0.76925,0.7695,162600000.0
2007-11-08 06:50:00,0.7695,0.7695,0.7688,0.7688,359799999.0
2007-11-08 06:51:00,0.76885,0.7689,0.7685,0.7688,407300000.0
2007-11-08 06:52:00,0.7688,0.7688,0.76865,0.7688,147699998.0
2007-11-08 06:53:00,0.7688,0.769,0.7687,0.7688,328700000.0
2007-11-08 06:54:00,0.7688,0.7689,0.7686,0.76885,211299999.0
2007-11-08 06:55:00,0.76885,0.76885,0.7687,0.76875,177600000.0
2007-11-08 06:56:00,0.769,0.769,0.76895,0.76895,134300001.0
2007-11-08 06:57:00,0.76895,0.769,0.7688,0.76895,56800000.0
2007-11-08 06:58:00,0.76895,0.7691,0.7688,0.7691,93600000.0
2007-11-08 06:59:00,0.7691,0.7691,0.769,0.7691,76000000.0
2007-11-08 07:00:00,0.7691,0.7691,0.7688,0.7691,179200007.0
2007-11-08 07:01:00,0.7691,0.7691,0.76885,0.7691,170600000.0
2007-11-08 07:02:00,0.7691,0.7691,0.7688,0.7691,82800000.0
2007-11-08 07:03:00,0.7691,0.7691,0.7688,0.7691,132200000.0
2007-11-08 07:04:00,0.7691,0.7691,0.7687,0.769,358000000.0
2007-11-08 07:05:00,0.769,0.769,0.7687,0.7687,273500000.0
2007-11-08 07:06:00,0.7687,0.7687,0.76845,0.7687,111600000.0
2007-11-08 07:07:00,0.7687,0.76875,0.7684,0.7685,386400000.0
2007-11-08 07:08:00,0.7685,0.76865,0.7685,0.7686,242200000.0
2007-11-08 07:09:00,0.7686,0.7687,0.7686,0.7687,165200000.0
2007-11-08 07:10:00,0.7687,0.7687,0.7687,0.7687,225900000.0
2007-11-08 07:11:00,0.7687,0.7687,0.76865,0.76865,124000000.0
2007-11-08 07:12:00,0.76865,0.76895,0.76865,0.7689,294600000.0
2007-11-08 07:13:00,0.7689,0.76895,0.76875,0.76895,158500000.0
2007-11-08 07:14:00,0.76895,0.76915,0.76895,0.76915,209400000.0
2007-11-08 07:15:00,0.7691,0.76915,0.7691,0.76915,97600000.0
2007-11-08 07:16:00,0.76915,0.76915,0.7691,0.76915,54800000.0
2007-11-08 07:17:00,0.76915,0.76915,0.769,0.7691,26000000.0
2007-11-08 07:18:00,0.7691,0.76915,0.7691,0.76915,26200000.0
2007-11-08 07:19:00,0.76915,0.76915,0.769,0.769,38200000.0
2007-11-08 07:20:00,0.769,0.76915,0.76865,0.7689,222000000.0
2007-11-08 07:21:00,0.7689,0.7689,0.76885,0.76885,214299998.0
2007-11-08 07:22:00,0.7688,0.7689,0.76875,0.7688,79700000.0
2007-11-08 07:23:00,0.7688,0.769,0.76875,0.769,122400000.0
2007-11-08 07:24:00,0.769,0.769,0.7688,0.7688,54400000.0
2007-11-08 07:25:00,0.7688,0.769,0.76875,0.769,172000000.0
2007-11-08 07:26:00,0.769,0.769,0.7688,0.7688,104800000.0
2007-11-08 07:27:00,0.7688,0.7688,0.7683,0.7683,188000000.0
2007-11-08 07:28:00,0.7683,0.7684,0.7683,0.7684,205600000.0
2007-11-08 07:29:00,0.76845,0.7687,0.76845,0.7687,80800000.0
2007-11-08 07:30:00,0.76865,0.7687,0.7685,0.7685,79200000.0
2007-11-08 07:31:00,0.7685,0.7687,0.7685,0.7687,142400000.0
2007-11-08 07:32:00,0.7687,0.7687,0.7686,0.7687,159200000.0
2007-11-08 07:33:00,0.7687,0.769,0.7687,0.76885,281600001.0
2007-11-08 07:34:00,0.7689,0.7692,0.76885,0.7692,213600000.0
2007-11-08 07:35:00,0.76915,0.7693,0.769,0.7693,430100000.0
2007-11-08 07:36:00,0.7693,0.7694,0.7691,0.7694,168800000.0
2007-11-08 07:37:00,0.7694,0.7698,0.7694,0.7697,388800000.0
2007-11-08 07:38:00,0.7697,0.7703,0.7697,0.7703,865099992.0
2007-11-08 07:39:00,0.7703,0.7711,0.7703,0.7704,566200000.0
2007-11-08 07:40:00,0.7704,0.7704,0.7702,0.77025,509099993.0
2007-11-08 07:41:00,0.7704,0.77085,0.7704,0.7705,269600000.0
2007-11-08 07:42:00,0.7705,0.7707,0.7704,0.7705,263800000.0
2007-11-08 07:43:00,0.7705,0.7707,0.7704,0.7705,258400000.0
2007-11-08 07:44:00,0.7705,0.7707,0.7704,0.7706,380000000.0
2007-11-08 07:45:00,0.7706,0.7706,0.7703,0.7705,211600000.0
2007-11-08 07:46:00,0.7705,0.7705,0.7702,0.7703,289200000.0
2007-11-08 07:47:00,0.7703,0.7703,0.7699,0.77,406400000.0
2007-11-08 07:48:00,0.77,0.77,0.7696,0.7697,404400000.0
2007-11-08 07:49:00,0.7697,0.7697,0.76945,0.76965,256600001.0
2007-11-08 07:50:00,0.76965,0.7697,0.76885,0.76915,432100001.0
2007-11-08 07:51:00,0.76915,0.7693,0.76915,0.76915,211100000.0
2007-11-08 07:52:00,0.76915,0.7694,0.769,0.7694,295600000.0
2007-11-08 07:53:00,0.7694,0.7694,0.7686,0.76915,352100000.0
2007-11-08 07:54:00,0.76915,0.76915,0.7681,0.7682,488300000.0
2007-11-08 07:55:00,0.7682,0.76835,0.7681,0.7681,366200000.0
2007-11-08 07:56:00,0.7681,0.76865,0.76805,0.7682,453899998.0
2007-11-08 07:57:00,0.7682,0.7685,0.7681,0.7685,467900000.0
2007-11-08 07:58:00,0.7685,0.7689,0.7683,0.7689,431000000.0
2007-11-08 07:59:00,0.7689,0.76895,0.76855,0.7688,403100000.0
2007-11-08 08:00:00,0.76885,0.76915,0.7684,0.76855,447500000.0
2007-11-08 08:01:00,0.76855,0.7687,0.7684,0.7687,117600000.0
2007-11-08 08:02:00,0.7686,0.7687,0.76845,0.76845,185699999.0
2007-11-08 08:03:00,0.76845,0.7686,0.76825,0.7686,241900000.0
2007-11-08 08:04:00,0.7686,0.76905,0.7686,0.76895,196800000.0
2007-11-08 08:05:00,0.76895,0.76895,0.7686,0.7686,196800000.0
2007-11-08 08:06:00,0.7686,0.7686,0.76835,0.7685,70500000.0
2007-11-08 08:07:00,0.7685,0.76895,0.76845,0.76845,175400000.0
2007-11-08 08:08:00,0.76845,0.7686,0.7682,0.7683,295200000.0
2007-11-08 08:09:00,0.7683,0.7683,0.7681,0.76815,150500000.0
2007-11-08 08:10:00,0.7681,0.7685,0.7681,0.7685,81400000.0
2007-11-08 08:11:00,0.7685,0.7686,0.76835,0.76845,84799999.0
2007-11-08 08:12:00,0.76845,0.769,0.76845,0.7688,196000000.0
2007-11-08 08:13:00,0.7688,0.76895,0.7685,0.7688,162400000.0
2007-11-08 08:14:00,0.7688,0.7691,0.7687,0.7691,79900000.0
2007-11-08 08:15:00,0.7691,0.7691,0.769,0.7691,103700000.0
2007-11-08 08:16:00,0.7691,0.7693,0.7688,0.7693,116800000.0
2007-11-08 08:17:00,0.7693,0.7693,0.7692,0.76925,95300000.0
2007-11-08 08:18:00,0.76925,0.7696,0.76925,0.7694,173500000.0
2007-11-08 08:19:00,0.7694,0.7696,0.76935,0.76935,107400000.0
2007-11-08 08:20:00,0.76945,0.77025,0.76945,0.77025,206200000.0
2007-11-08 08:21:00,0.77025,0.7705,0.7702,0.7703,239600000.0
2007-11-08 08:22:00,0.77035,0.7707,0.7703,0.7707,119100000.0
2007-11-08 08:23:00,0.7707,0.7709,0.77055,0.77055,192800000.0
2007-11-08 08:24:00,0.77055,0.7707,0.77045,0.77045,194100000.0
2007-11-08 08:25:00,0.77045,0.7707,0.77045,0.7705,207500000.0
2007-11-08 08:26:00,0.77045,0.771,0.77045,0.771,430900002.0
2007-11-08 08:27:00,0.771,0.771,0.77075,0.771,93600000.0
2007-11-08 08:28:00,0.771,0.771,0.7709,0.77095,47200000.0
2007-11-08 08:29:00,0.77095,0.77135,0.7709,0.7711,197600000.0
2007-11-08 08:30:00,0.7711,0.7711,0.77095,0.7711,173100000.0
2007-11-08 08:31:00,0.7711,0.7711,0.77105,0.7711,129600000.0
2007-11-08 08:32:00,0.7711,0.77115,0.7708,0.7708,251200000.0
2007-11-08 08:33:00,0.7708,0.7708,0.7706,0.7708,92000000.0
2007-11-08 08:34:00,0.7708,0.77085,0.7705,0.7705,328000000.0
2007-11-08 08:35:00,0.7705,0.7707,0.7705,0.7706,145900000.0
2007-11-08 08:36:00,0.7706,0.7706,0.7705,0.7706,161400000.0
2007-11-08 08:37:00,0.7706,0.7707,0.7706,0.7707,162400000.0
2007-11-08 08:38:00,0.7707,0.7708,0.77065,0.7707,171900000.0
2007-11-08 08:39:00,0.7707,0.7707,0.7706,0.77065,34400000.0
2007-11-08 08:40:00,0.77065,0.7708,0.77065,0.7707,162400000.0
2007-11-08 08:41:00,0.7705,0.7707,0.7698,0.7698,374700000.0
2007-11-08 08:42:00,0.7698,0.7702,0.7698,0.77005,461200000.0
2007-11-08 08:43:00,0.7698,0.77,0.76915,0.76955,683100000.0
2007-11-08 08:44:00,0.76935,0.7696,0.76935,0.7696,464800007.0
2007-11-08 08:45:00,0.7696,0.7697,0.7694,0.7697,126400000.0
2007-11-08 08:46:00,0.7697,0.7697,0.76955,0.76955,55200000.0
2007-11-08 08:47:00,0.76955,0.76965,0.7691,0.7695,174900000.0
2007-11-08 08:48:00,0.7695,0.76955,0.7693,0.76945,214800000.0
2007-11-08 08:49:00,0.76945,0.7695,0.7694,0.7695,270400000.0
2007-11-08 08:50:00,0.7695,0.7697,0.7693,0.7697,342600000.0
2007-11-08 08:51:00,0.7697,0.7701,0.76965,0.77005,677400003.0
2007-11-08 08:52:00,0.77005,0.7701,0.76975,0.7698,88000000.0
2007-11-08 08:53:00,0.7698,0.7698,0.7697,0.76975,208700001.0
2007-11-08 08:54:00,0.76975,0.7699,0.76965,0.7699,301499999.0
2007-11-08 08:55:00,0.7699,0.7699,0.76975,0.7699,84000000.0
2007-11-08 08:56:00,0.7699,0.7699,0.7697,0.7697,114400000.0
2007-11-08 08:57:00,0.7697,0.7699,0.7696,0.7697,173600000.0
2007-11-08 08:58:00,0.7697,0.7697,0.7692,0.7692,209000000.0
2007-11-08 08:59:00,0.7692,0.7693,0.769,0.769,196800000.0
2007-11-08 09:00:00,0.769,0.769,0.7687,0.7687,239900000.0
2007-11-08 09:01:00,0.7687,0.7689,0.7687,0.7689,96800000.0
2007-11-08 09:02:00,0.7689,0.7689,0.7688,0.7688,116800000.0
2007-11-08 09:03:00,0.76885,0.7689,0.7684,0.7687,217100000.0
2007-11-08 09:04:00,0.7686,0.7688,0.7686,0.76865,194600000.0
2007-11-08 09:05:00,0.76865,0.76865,0.7683,0.7685,349600002.0
2007-11-08 09:06:00,0.7685,0.7685,0.7684,0.7685,193000001.0
2007-11-08 09:07:00,0.7685,0.76855,0.7682,0.7683,460600000.0
2007-11-08 09:08:00,0.7683,0.7683,0.7683,0.7683,133600000.0
2007-11-08 09:09:00,0.7683,0.7695,0.7683,0.76915,275400000.0
2007-11-08 09:10:00,0.76915,0.76915,0.769,0.7691,172000000.0
2007-11-08 09:11:00,0.7691,0.7696,0.76905,0.7695,399199997.0
2007-11-08 09:12:00,0.7695,0.76965,0.7693,0.7694,134300000.0
2007-11-08 09:13:00,0.7694,0.7694,0.7693,0.7693,125600000.0
2007-11-08 09:14:00,0.7693,0.7693,0.76925,0.7693,189400000.0
2007-11-08 09:15:00,0.7693,0.7695,0.76925,0.7695,303100000.0
2007-11-08 09:16:00,0.7695,0.7697,0.7695,0.7696,145800000.0
2007-11-08 09:17:00,0.7696,0.7696,0.7694,0.7696,244900000.0
2007-11-08 09:18:00,0.7696,0.77,0.7695,0.7695,269700000.0
2007-11-08 09:19:00,0.7695,0.7698,0.7695,0.7695,414500000.0
2007-11-08 09:20:00,0.7695,0.76995,0.7695,0.76995,213500000.0
2007-11-08 09:21:00,0.76995,0.76995,0.76955,0.76955,206600000.0
2007-11-08 09:22:00,0.76955,0.7697,0.76955,0.7697,427400000.0
2007-11-08 09:23:00,0.7697,0.7697,0.76955,0.76955,269600000.0
2007-11-08 09:24:00,0.76955,0.76955,0.76885,0.76885,678600000.0
2007-11-08 09:25:00,0.76885,0.769,0.76885,0.769,366400000.0
2007-11-08 09:26:00,0.769,0.769,0.7688,0.7688,242300000.0
2007-11-08 09:27:00,0.7688,0.7688,0.7684,0.7685,302400000.0
2007-11-08 09:28:00,0.7685,0.7692,0.7685,0.76895,563500000.0
2007-11-08 09:29:00,0.76895,0.7691,0.7686,0.7686,669800000.0
2007-11-08 09:30:00,0.7686,0.7688,0.7686,0.7688,343200000.0
2007-11-08 09:31:00,0.7688,0.7688,0.7687,0.7687,301500000.0
2007-11-08 09:32:00,0.7687,0.7693,0.7686,0.76885,695600000.0
2007-11-08 09:33:00,0.76885,0.7691,0.7688,0.7691,370300000.0
2007-11-08 09:34:00,0.7691,0.7691,0.76905,0.76905,279900000.0
2007-11-08 09:35:00,0.76905,0.7692,0.7688,0.7689,285300000.0
2007-11-08 09:36:00,0.7689,0.7691,0.7689,0.769,335600000.0
2007-11-08 09:37:00,0.769,0.76935,0.769,0.7691,219500000.0
2007-11-08 09:38:00,0.7691,0.7691,0.769,0.769,124000000.0
2007-11-08 09:39:00,0.7694,0.7695,0.76925,0.7695,317600000.0
2007-11-08 09:40:00,0.7695,0.7699,0.7694,0.7699,509000000.0
2007-11-08 09:41:00,0.7699,0.7699,0.7695,0.7695,326900000.0
2007-11-08 09:42:00,0.7695,0.7696,0.7695,0.7696,272000000.0
2007-11-08 09:43:00,0.7696,0.7697,0.76945,0.7695,364400000.0
2007-11-08 09:44:00,0.7695,0.7695,0.76855,0.7688,617999999.0
2007-11-08 09:45:00,0.7688,0.7688,0.7683,0.7685,512000000.0
2007-11-08 09:46:00,0.7685,0.7686,0.76815,0.7686,474200000.0
2007-11-08 09:47:00,0.7686,0.7686,0.7683,0.7684,439600000.0
2007-11-08 09:48:00,0.7684,0.7685,0.7683,0.7683,407000000.0
2007-11-08 09:49:00,0.7683,0.7689,0.76815,0.7688,324400000.0
2007-11-08 09:50:00,0.7688,0.769,0.7688,0.769,238400000.0
2007-11-08 09:51:00,0.769,0.7692,0.769,0.7692,201400000.0
2007-11-08 09:52:00,0.7692,0.7695,0.7691,0.7695,599200000.0
2007-11-08 09:53:00,0.7695,0.7696,0.7693,0.7693,628100000.0
2007-11-08 09:54:00,0.7693,0.7694,0.7693,0.7693,287700000.0
2007-11-08 09:55:00,0.7693,0.7693,0.769,0.7691,358900002.0
2007-11-08 09:56:00,0.7691,0.7691,0.7687,0.7688,501000000.0
2007-11-08 09:57:00,0.7688,0.7688,0.76805,0.76835,511700000.0
2007-11-08 09:58:00,0.76835,0.76835,0.7665,0.7671,796300000.0
2007-11-08 09:59:00,0.7671,0.7676,0.7671,0.7676,675200000.0
2007-11-08 10:00:00,0.7676,0.7677,0.7671,0.7671,544000000.0
2007-11-08 10:01:00,0.7671,0.7676,0.7671,0.7676,338200000.0
2007-11-08 10:02:00,0.7676,0.7676,0.76685,0.76725,757499999.0
2007-11-08 10:03:00,0.7672,0.7677,0.7672,0.7675,778699998.0
2007-11-08 10:04:00,0.7675,0.7679,0.7674,0.7674,366100000.0
2007-11-08 10:05:00,0.7674,0.7676,0.7671,0.7672,539500000.0
2007-11-08 10:06:00,0.7672,0.7673,0.767,0.7672,302600000.0
2007-11-08 10:07:00,0.7672,0.7674,0.76695,0.7674,352600000.0
2007-11-08 10:08:00,0.7674,0.7676,0.7671,0.7675,520600000.0
2007-11-08 10:09:00,0.7675,0.7677,0.76715,0.7676,621700000.0
2007-11-08 10:10:00,0.7677,0.7678,0.7675,0.7678,771000001.0
2007-11-08 10:11:00,0.7678,0.7681,0.7678,0.768,480000000.0
2007-11-08 10:12:00,0.768,0.7687,0.768,0.7685,906100000.0
2007-11-08 10:13:00,0.7685,0.7687,0.7684,0.7684,613100000.0
2007-11-08 10:14:00,0.7686,0.76925,0.7686,0.7691,333000000.0
2007-11-08 10:15:00,0.7691,0.76985,0.7691,0.7694,470299999.0
2007-11-08 10:16:00,0.7694,0.7694,0.769,0.76925,768800002.0
2007-11-08 10:17:00,0.7693,0.7694,0.76915,0.7693,688900007.0
2007-11-08 10:18:00,0.76935,0.76955,0.7693,0.76945,270700000.0
2007-11-08 10:19:00,0.76945,0.76955,0.7694,0.76955,46500000.0
2007-11-08 10:20:00,0.76955,0.7698,0.7695,0.7698,90100000.0
2007-11-08 10:21:00,0.7698,0.7703,0.76975,0.7703,457100000.0
2007-11-08 10:22:00,0.7704,0.7704,0.77,0.77,503300000.0
2007-11-08 10:23:00,0.77,0.77,0.7696,0.7697,327200000.0
2007-11-08 10:24:00,0.7697,0.7697,0.76945,0.7695,375899996.0
2007-11-08 10:25:00,0.76945,0.7695,0.76945,0.7695,638000008.0
2007-11-08 10:26:00,0.7695,0.76955,0.76945,0.76945,188199999.0
2007-11-08 10:27:00,0.76945,0.7695,0.76945,0.76945,103599998.0
2007-11-08 10:28:00,0.76945,0.7695,0.7691,0.7691,246100000.0
2007-11-08 10:29:00,0.7691,0.7691,0.769,0.769,250400000.0
2007-11-08 10:30:00,0.76885,0.7689,0.76845,0.7686,330400000.0
2007-11-08 10:31:00,0.7686,0.7689,0.7686,0.7688,229100000.0
2007-11-08 10:32:00,0.7688,0.7688,0.7682,0.7684,332100000.0
2007-11-08 10:33:00,0.7684,0.7685,0.76825,0.76825,287000000.0
2007-11-08 10:34:00,0.76825,0.7686,0.76825,0.76845,294700000.0
2007-11-08 10:35:00,0.76845,0.7689,0.7683,0.7689,520000000.0
2007-11-08 10:36:00,0.7689,0.76935,0.7686,0.7693,793499999.0
2007-11-08 10:37:00,0.7693,0.7696,0.7693,0.7695,708700000.0
2007-11-08 10:38:00,0.7694,0.7694,0.7693,0.7694,619200000.0
2007-11-08 10:39:00,0.7694,0.7699,0.7692,0.7699,620700000.0
2007-11-08 10:40:00,0.7699,0.77,0.76975,0.7699,492399998.0
2007-11-08 10:41:00,0.7699,0.77,0.7691,0.7698,442600000.0
2007-11-08 10:42:00,0.7698,0.7698,0.76975,0.7698,448600000.0
2007-11-08 10:43:00,0.76975,0.7698,0.7696,0.76965,411600000.0
2007-11-08 10:44:00,0.76965,0.76965,0.76955,0.76965,158100000.0
2007-11-08 10:45:00,0.7696,0.7697,0.76955,0.7697,287699997.0
2007-11-08 10:46:00,0.7697,0.7697,0.7696,0.7696,111100000.0
2007-11-08 10:47:00,0.7696,0.76985,0.7696,0.7698,241600000.0
2007-11-08 10:48:00,0.7698,0.7707,0.7698,0.7706,400500000.0
2007-11-08 10:49:00,0.7706,0.771,0.7706,0.771,347200001.0
2007-11-08 10:50:00,0.771,0.7711,0.77075,0.77095,783700000.0
2007-11-08 10:51:00,0.77095,0.7713,0.77095,0.771,200500000.0
2007-11-08 10:52:00,0.771,0.771,0.7709,0.7709,130299999.0
2007-11-08 10:53:00,0.7709,0.771,0.7709,0.771,119200000.0
2007-11-08 10:54:00,0.771,0.771,0.7708,0.7709,121600000.0
2007-11-08 10:55:00,0.7711,0.7712,0.771,0.771,160400000.0
2007-11-08 10:56:00,0.771,0.7713,0.7709,0.7712,197400000.0
2007-11-08 10:57:00,0.7712,0.7718,0.77105,0.7716,279900000.0
2007-11-08 10:58:00,0.7716,0.7716,0.7711,0.7714,541600000.0
2007-11-08 10:59:00,0.7714,0.7716,0.771,0.7712,535900000.0
2007-11-08 11:00:00,0.7712,0.77125,0.771,0.7712,511200000.0
2007-11-08 11:01:00,0.7712,0.7726,0.7712,0.7725,554300000.0
2007-11-08 11:02:00,0.7725,0.7727,0.772,0.7721,781500001.0
2007-11-08 11:03:00,0.7721,0.7722,0.77185,0.77185,431600000.0
2007-11-08 11:04:00,0.772,0.772,0.7717,0.772,616400000.0
2007-11-08 11:05:00,0.772,0.7721,0.77195,0.7721,584000000.0
2007-11-08 11:06:00,0.7721,0.7721,0.77155,0.7718,538100000.0
2007-11-08 11:07:00,0.7718,0.7718,0.7716,0.7716,350400000.0
2007-11-08 11:08:00,0.7716,0.7716,0.7712,0.7715,537000000.0
2007-11-08 11:09:00,0.7715,0.7718,0.7715,0.7716,308000000.0
2007-11-08 11:10:00,0.7716,0.7719,0.7715,0.7719,304000000.0
2007-11-08 11:11:00,0.7719,0.7721,0.7717,0.7721,354300000.0
2007-11-08 11:12:00,0.7721,0.7721,0.77185,0.7719,536800000.0
2007-11-08 11:13:00,0.7719,0.772,0.77185,0.7719,340900000.0
2007-11-08 11:14:00,0.7719,0.772,0.7719,0.77195,367200000.0
2007-11-08 11:15:00,0.77195,0.772,0.77195,0.772,257600000.0
2007-11-08 11:16:00,0.772,0.772,0.7718,0.7718,311200000.0
2007-11-08 11:17:00,0.7718,0.7718,0.77115,0.7715,364400000.0
2007-11-08 11:18:00,0.7715,0.7715,0.7711,0.7711,485600000.0
2007-11-08 11:19:00,0.7711,0.7714,0.7711,0.7713,279100000.0
2007-11-08 11:20:00,0.7713,0.7715,0.7713,0.7714,310500000.0
2007-11-08 11:21:00,0.7714,0.7715,0.7713,0.7715,290400000.0
2007-11-08 11:22:00,0.7715,0.7715,0.77135,0.7714,284000000.0
2007-11-08 11:23:00,0.7714,0.77165,0.7713,0.7714,261300000.0
2007-11-08 11:24:00,0.7714,0.77185,0.7714,0.77185,455100000.0
2007-11-08 11:25:00,0.7718,0.772,0.7718,0.772,148900000.0
2007-11-08 11:26:00,0.772,0.77205,0.77175,0.772,451800000.0
2007-11-08 11:27:00,0.772,0.77215,0.7719,0.7719,118400000.0
2007-11-08 11:28:00,0.772,0.77205,0.7718,0.772,180200000.0
2007-11-08 11:29:00,0.772,0.7721,0.77175,0.77175,132500000.0
2007-11-08 11:30:00,0.77175,0.7721,0.7717,0.77205,192000000.0
2007-11-08 11:31:00,0.77205,0.7723,0.772,0.77215,159600000.0
2007-11-08 11:32:00,0.77215,0.7722,0.77205,0.7722,138400000.0
2007-11-08 11:33:00,0.7722,0.77225,0.7721,0.7722,160000000.0
2007-11-08 11:34:00,0.7722,0.7728,0.7722,0.7727,524599993.0
2007-11-08 11:35:00,0.7727,0.7727,0.77225,0.77235,429300001.0
2007-11-08 11:36:00,0.77235,0.77235,0.7715,0.77185,695700000.0
2007-11-08 11:37:00,0.7719,0.77205,0.7719,0.772,351000001.0
2007-11-08 11:38:00,0.772,0.772,0.7716,0.7716,290300001.0
2007-11-08 11:39:00,0.7716,0.7716,0.77145,0.7716,229500000.0
2007-11-08 11:40:00,0.7716,0.77165,0.77155,0.77155,262000000.0
2007-11-08 11:41:00,0.7716,0.7716,0.77155,0.77155,118400000.0
2007-11-08 11:42:00,0.77155,0.77155,0.77155,0.77155,74700000.0
2007-11-08 11:43:00,0.77155,0.77155,0.77155,0.77155,50700000.0
2007-11-08 11:44:00,0.77155,0.77155,0.77135,0.7714,264100000.0
2007-11-08 11:45:00,0.7714,0.77175,0.7714,0.77175,202000000.0
2007-11-08 11:46:00,0.77175,0.77175,0.77115,0.77145,543800000.0
2007-11-08 11:47:00,0.77145,0.77145,0.77115,0.77115,201600000.0
2007-11-08 11:48:00,0.77115,0.77125,0.77105,0.77115,232000000.0
2007-11-08 11:49:00,0.77115,0.7713,0.77115,0.7713,173600000.0
2007-11-08 11:50:00,0.7713,0.7716,0.7713,0.7715,416800000.0
2007-11-08 11:51:00,0.7715,0.7716,0.7715,0.77155,112800000.0
2007-11-08 11:52:00,0.77155,0.7716,0.77155,0.77155,73600000.0
2007-11-08 11:53:00,0.77155,0.7716,0.77145,0.77155,52800000.0
2007-11-08 11:54:00,0.77155,0.77155,0.7712,0.7712,162900000.0
2007-11-08 11:55:00,0.7712,0.77125,0.77115,0.7712,136000000.0
2007-11-08 11:56:00,0.7712,0.7712,0.7711,0.7712,91300000.0
2007-11-08 11:57:00,0.7712,0.7713,0.77105,0.7713,221600000.0
2007-11-08 11:58:00,0.7713,0.77145,0.77125,0.7714,172000000.0
2007-11-08 11:59:00,0.7714,0.7714,0.77125,0.7713,120000000.0
2007-11-08 12:00:00,0.7713,0.7713,0.77125,0.77125,71200000.0
2007-11-08 12:01:00,0.77125,0.77135,0.77125,0.7713,274900000.0
2007-11-08 12:02:00,0.7713,0.7713,0.771,0.771,111200000.0
2007-11-08 12:03:00,0.77095,0.771,0.7706,0.77075,251300000.0
2007-11-08 12:04:00,0.77075,0.7712,0.77075,0.771,853999999.0
2007-11-08 12:05:00,0.77105,0.77155,0.771,0.77155,726800001.0
2007-11-08 12:06:00,0.77155,0.7723,0.77155,0.7723,596500000.0
2007-11-08 12:07:00,0.77235,0.77265,0.77235,0.77265,347200000.0
2007-11-08 12:08:00,0.7726,0.77265,0.7726,0.7726,251900000.0
2007-11-08 12:09:00,0.7726,0.7728,0.77255,0.7728,336200000.0
2007-11-08 12:10:00,0.7728,0.7729,0.77255,0.7729,165800000.0
2007-11-08 12:11:00,0.7729,0.7735,0.7729,0.7732,405500000.0
2007-11-08 12:12:00,0.7732,0.77345,0.7728,0.7728,551200000.0
2007-11-08 12:13:00,0.77285,0.7731,0.77285,0.773,312300001.0
2007-11-08 12:14:00,0.773,0.773,0.7729,0.7729,384000000.0
2007-11-08 12:15:00,0.7729,0.7737,0.77285,0.7736,427600000.0
2007-11-08 12:16:00,0.7736,0.7744,0.7735,0.7742,571400001.0
2007-11-08 12:17:00,0.7742,0.7746,0.77405,0.7742,1024700014.0
2007-11-08 12:18:00,0.7742,0.7742,0.77365,0.7739,390300001.0
2007-11-08 12:19:00,0.7739,0.7739,0.7737,0.77375,147300000.0
2007-11-08 12:20:00,0.77375,0.7738,0.77365,0.77365,349599997.0
2007-11-08 12:21:00,0.77365,0.77375,0.77365,0.7737,269499998.0
2007-11-08 12:22:00,0.7737,0.77375,0.77365,0.77365,164000000.0
2007-11-08 12:23:00,0.77365,0.77385,0.7734,0.77385,343200000.0
2007-11-08 12:24:00,0.77385,0.7743,0.77385,0.7743,681000000.0
2007-11-08 12:25:00,0.7743,0.77445,0.7743,0.7744,200700000.0
2007-11-08 12:26:00,0.7744,0.77445,0.7742,0.7743,220000000.0
2007-11-08 12:27:00,0.7743,0.7745,0.7743,0.7745,252600000.0
2007-11-08 12:28:00,0.7745,0.77455,0.7744,0.7745,317900000.0
2007-11-08 12:29:00,0.7745,0.7747,0.7744,0.7746,332300000.0
2007-11-08 12:30:00,0.7746,0.7746,0.7744,0.7745,281600000.0
2007-11-08 12:31:00,0.7745,0.7745,0.77385,0.77405,469500001.0
2007-11-08 12:32:00,0.774,0.7743,0.77345,0.7736,667100000.0
2007-11-08 12:33:00,0.7736,0.7736,0.7736,0.7736,283200000.0
2007-11-08 12:34:00,0.7736,0.7738,0.7736,0.7738,309600000.0
2007-11-08 12:35:00,0.7738,0.7738,0.77355,0.77355,289799999.0
2007-11-08 12:36:00,0.77355,0.7737,0.77355,0.77355,151300000.0
2007-11-08 12:37:00,0.77355,0.7737,0.77355,0.7737,170400000.0
2007-11-08 12:38:00,0.7737,0.7737,0.7735,0.7735,140000000.0
2007-11-08 12:39:00,0.7735,0.7737,0.7734,0.7734,404299997.0
2007-11-08 12:40:00,0.7734,0.7735,0.77335,0.77335,571100001.0
2007-11-08 12:41:00,0.77335,0.7735,0.77335,0.7734,232100000.0
2007-11-08 12:42:00,0.7734,0.7736,0.7733,0.7735,250900000.0
2007-11-08 12:43:00,0.7735,0.7735,0.773,0.77305,225400000.0
2007-11-08 12:44:00,0.77295,0.7735,0.77295,0.7734,215000000.0
2007-11-08 12:45:00,0.7734,0.7734,0.7733,0.7734,414300001.0
2007-11-08 12:46:00,0.7734,0.7736,0.77335,0.7736,215200000.0
2007-11-08 12:47:00,0.7736,0.7736,0.7735,0.7736,265300000.0
2007-11-08 12:48:00,0.7736,0.7736,0.7734,0.77355,219899999.0
2007-11-08 12:49:00,0.77355,0.77355,0.77295,0.77295,334600000.0
2007-11-08 12:50:00,0.77295,0.77305,0.77275,0.773,706799992.0
2007-11-08 12:51:00,0.773,0.77325,0.77295,0.77325,439400000.0
2007-11-08 12:52:00,0.77325,0.7733,0.7732,0.77325,354400001.0
2007-11-08 12:53:00,0.77325,0.77335,0.7732,0.77335,123499999.0
2007-11-08 12:54:00,0.77335,0.7736,0.77335,0.77345,364299999.0
2007-11-08 12:55:00,0.77345,0.77355,0.77305,0.7732,812900001.0
2007-11-08 12:56:00,0.7732,0.77325,0.7732,0.77325,646400000.0
2007-11-08 12:57:00,0.77325,0.7735,0.7732,0.77345,723100002.0
2007-11-08 12:58:00,0.77345,0.7735,0.77305,0.77325,1261900004.0
2007-11-08 12:59:00,0.77325,0.77325,0.77325,0.77325,325800000.0
2007-11-08 13:00:00,0.77325,0.7735,0.77325,0.77345,868300000.0
2007-11-08 13:01:00,0.77345,0.7735,0.7734,0.7734,172000000.0
2007-11-08 13:02:00,0.7734,0.7737,0.7733,0.77355,332500000.0
2007-11-08 13:03:00,0.77355,0.7737,0.7735,0.7736,344500000.0
2007-11-08 13:04:00,0.7736,0.7737,0.7734,0.7737,480200003.0
2007-11-08 13:05:00,0.7737,0.7741,0.7736,0.7741,433900000.0
2007-11-08 13:06:00,0.7741,0.7745,0.774,0.7745,376100000.0
2007-11-08 13:07:00,0.7744,0.7747,0.7743,0.7746,929300000.0
2007-11-08 13:08:00,0.7746,0.7748,0.7745,0.7746,295600000.0
2007-11-08 13:09:00,0.7746,0.77475,0.77455,0.7747,320300000.0
2007-11-08 13:10:00,0.7747,0.7747,0.77445,0.7745,394399999.0
2007-11-08 13:11:00,0.7745,0.7746,0.7745,0.7746,257600000.0
2007-11-08 13:12:00,0.7746,0.7746,0.77445,0.77455,184400000.0
2007-11-08 13:13:00,0.77455,0.7748,0.77455,0.7748,253600000.0
2007-11-08 13:14:00,0.7748,0.7748,0.77455,0.7748,313100000.0
2007-11-08 13:15:00,0.7748,0.7751,0.77465,0.7749,491100000.0
2007-11-08 13:16:00,0.7749,0.7749,0.7748,0.7748,276200000.0
2007-11-08 13:17:00,0.7748,0.7748,0.7746,0.7748,276000000.0
2007-11-08 13:18:00,0.7748,0.7752,0.7747,0.7751,592000000.0
2007-11-08 13:19:00,0.7751,0.7751,0.77445,0.7747,643000000.0
2007-11-08 13:20:00,0.7747,0.775,0.77465,0.77485,499900000.0
2007-11-08 13:21:00,0.77485,0.7749,0.77475,0.7749,277400000.0
2007-11-08 13:22:00,0.7749,0.7753,0.7746,0.7748,485000000.0
2007-11-08 13:23:00,0.7748,0.7752,0.7748,0.7749,574500000.0
2007-11-08 13:24:00,0.7749,0.7751,0.7748,0.7749,554900000.0
2007-11-08 13:25:00,0.7749,0.775,0.77475,0.7749,168000000.0
2007-11-08 13:26:00,0.7749,0.7749,0.77485,0.77485,261600000.0
2007-11-08 13:27:00,0.77485,0.77485,0.77475,0.77485,167200000.0
2007-11-08 13:28:00,0.77485,0.7749,0.77485,0.7749,371200000.0
2007-11-08 13:29:00,0.7749,0.7757,0.7749,0.775,993900000.0
2007-11-08 13:30:00,0.775,0.7755,0.775,0.7753,745500000.0
2007-11-08 13:31:00,0.7753,0.7753,0.77505,0.7753,536999998.0
2007-11-08 13:32:00,0.7753,0.7761,0.7752,0.7761,726800000.0
2007-11-08 13:33:00,0.7761,0.7761,0.77595,0.776,517499999.0
2007-11-08 13:34:00,0.776,0.776,0.77545,0.77565,484100000.0
2007-11-08 13:35:00,0.77565,0.776,0.7755,0.776,427200000.0
2007-11-08 13:36:00,0.776,0.7761,0.7757,0.7761,463900000.0
2007-11-08 13:37:00,0.776,0.776,0.77575,0.7759,542400000.0
2007-11-08 13:38:00,0.7759,0.776,0.77565,0.7757,677700000.0
2007-11-08 13:39:00,0.7757,0.7759,0.77565,0.7757,458999989.0
2007-11-08 13:40:00,0.7757,0.776,0.77565,0.776,363899999.0
2007-11-08 13:41:00,0.776,0.776,0.7757,0.7758,635500000.0
2007-11-08 13:42:00,0.7758,0.7758,0.77575,0.77575,525600018.0
2007-11-08 13:43:00,0.77575,0.77575,0.7754,0.77575,35400000.0
2007-11-08 13:44:00,0.77575,0.77575,0.77575,0.77575,15000000.0
2007-11-08 13:45:00,0.77575,0.77575,0.77565,0.77565,104500000.0
2007-11-08 13:46:00,0.77565,0.7759,0.7755,0.7757,327200000.0
2007-11-08 13:47:00,0.7757,0.77585,0.77565,0.7758,199300001.0
2007-11-08 13:48:00,0.7758,0.776,0.7758,0.77595,338700002.0
2007-11-08 13:49:00,0.77595,0.7763,0.77595,0.776,535700001.0
2007-11-08 13:50:00,0.776,0.7763,0.77585,0.7762,473700000.0
2007-11-08 13:51:00,0.7762,0.7771,0.7762,0.777,727300000.0
2007-11-08 13:52:00,0.777,0.7779,0.777,0.7774,455400001.0
2007-11-08 13:53:00,0.7774,0.7775,0.77715,0.7772,325600000.0
2007-11-08 13:54:00,0.7772,0.7777,0.7772,0.77735,348800000.0
2007-11-08 13:55:00,0.77735,0.77745,0.77725,0.77735,752499998.0
2007-11-08 13:56:00,0.77735,0.7774,0.77715,0.77735,570999990.0
2007-11-08 13:57:00,0.7774,0.7775,0.77735,0.77735,361599999.0
2007-11-08 13:58:00,0.77735,0.7775,0.7772,0.7772,260000000.0
2007-11-08 13:59:00,0.7772,0.7772,0.77715,0.77715,96800000.0
2007-11-08 14:00:00,0.77715,0.7772,0.77715,0.7772,97900000.0
2007-11-08 14:01:00,0.7772,0.77735,0.7771,0.7771,212800000.0
2007-11-08 14:02:00,0.7771,0.77715,0.7768,0.7768,443700006.0
2007-11-08 14:03:00,0.7768,0.7768,0.7765,0.7765,182800000.0
2007-11-08 14:04:00,0.7765,0.777,0.7765,0.777,344400000.0
2007-11-08 14:05:00,0.777,0.777,0.7767,0.77675,153400000.0
2007-11-08 14:06:00,0.77675,0.77675,0.77655,0.7766,286199998.0
2007-11-08 14:07:00,0.7765,0.7766,0.77645,0.7766,201400000.0
2007-11-08 14:08:00,0.7766,0.7766,0.77635,0.77645,287800000.0
2007-11-08 14:09:00,0.77645,0.7765,0.77635,0.7765,308000000.0
2007-11-08 14:10:00,0.77645,0.7766,0.77645,0.7765,151200000.0
2007-11-08 14:11:00,0.7765,0.7769,0.7765,0.77665,621099999.0
2007-11-08 14:12:00,0.77665,0.77665,0.77665,0.77665,906000000.0
2007-11-08 14:13:00,0.77665,0.77665,0.77655,0.7766,224800000.0
2007-11-08 14:14:00,0.7766,0.77665,0.7765,0.7765,222200000.0
2007-11-08 14:15:00,0.7765,0.7767,0.7762,0.7766,209900000.0
2007-11-08 14:16:00,0.7766,0.7766,0.77645,0.77645,161900000.0
2007-11-08 14:17:00,0.77645,0.7766,0.7763,0.7763,1082600004.0
2007-11-08 14:18:00,0.7763,0.7765,0.7763,0.7765,131200000.0
2007-11-08 14:19:00,0.7765,0.7765,0.7763,0.7765,117200000.0
2007-11-08 14:20:00,0.7765,0.7765,0.77635,0.77645,229600000.0
2007-11-08 14:21:00,0.77645,0.7766,0.77645,0.7765,229600003.0
2007-11-08 14:22:00,0.7765,0.7765,0.7764,0.7764,239300001.0
2007-11-08 14:23:00,0.7764,0.77645,0.7762,0.7762,216800000.0
2007-11-08 14:24:00,0.7762,0.7765,0.7762,0.7764,233500000.0
2007-11-08 14:25:00,0.7764,0.7764,0.77625,0.77625,168200000.0
2007-11-08 14:26:00,0.77625,0.7763,0.7762,0.77625,203200000.0
2007-11-08 14:27:00,0.7763,0.77645,0.77615,0.7763,174500002.0
2007-11-08 14:28:00,0.7763,0.7763,0.776,0.776,147900000.0
2007-11-08 14:29:00,0.776,0.7763,0.7758,0.77625,152700000.0
2007-11-08 14:30:00,0.77615,0.7763,0.77615,0.7762,82400000.0
2007-11-08 14:31:00,0.7762,0.7766,0.7762,0.7765,143900000.0
2007-11-08 14:32:00,0.7765,0.7765,0.776,0.7764,251200000.0
2007-11-08 14:33:00,0.7764,0.7764,0.77615,0.7763,149500000.0
2007-11-08 14:34:00,0.7763,0.7763,0.7755,0.7755,172500000.0
2007-11-08 14:35:00,0.7755,0.7755,0.77525,0.7753,401500000.0
2007-11-08 14:36:00,0.7753,0.7755,0.77525,0.7755,285600000.0
2007-11-08 14:37:00,0.7755,0.7755,0.77545,0.77545,32800000.0
2007-11-08 14:38:00,0.77545,0.7756,0.77545,0.77555,264000000.0
2007-11-08 14:39:00,0.77555,0.77595,0.7754,0.7754,264200000.0
2007-11-08 14:40:00,0.7754,0.7755,0.77535,0.7755,689200009.0
2007-11-08 14:41:00,0.7755,0.7755,0.7753,0.7754,192900000.0
2007-11-08 14:42:00,0.7754,0.77545,0.7752,0.7753,157700000.0
2007-11-08 14:43:00,0.7753,0.7754,0.7747,0.7748,176100000.0
2007-11-08 14:44:00,0.7748,0.7752,0.7748,0.7752,163200000.0
2007-11-08 14:45:00,0.7752,0.7752,0.77495,0.77515,159000000.0
2007-11-08 14:46:00,0.77515,0.7755,0.77515,0.7753,290000000.0
2007-11-08 14:47:00,0.7753,0.7753,0.7753,0.7753,73200000.0
2007-11-08 14:48:00,0.7753,0.7753,0.77505,0.77515,361599993.0
2007-11-08 14:49:00,0.77515,0.7752,0.77495,0.77495,292800002.0
2007-11-08 14:50:00,0.77495,0.7751,0.77485,0.7751,195199998.0
2007-11-08 14:51:00,0.7751,0.7751,0.7749,0.775,67200000.0
2007-11-08 14:52:00,0.775,0.775,0.77475,0.7749,324900000.0
2007-11-08 14:53:00,0.7749,0.7749,0.7747,0.7747,358400000.0
2007-11-08 14:54:00,0.7747,0.7747,0.7746,0.7746,224600000.0
2007-11-08 14:55:00,0.7746,0.7747,0.7745,0.7747,303800000.0
2007-11-08 14:56:00,0.7747,0.77505,0.77455,0.7746,273000000.0
2007-11-08 14:57:00,0.7746,0.7747,0.77455,0.77465,476300007.0
2007-11-08 14:58:00,0.77465,0.7747,0.77425,0.77435,316700000.0
2007-11-08 14:59:00,0.77435,0.7745,0.7739,0.77395,501400000.0
2007-11-08 15:00:00,0.774,0.7742,0.77395,0.7741,296600000.0
2007-11-08 15:01:00,0.7741,0.7742,0.774,0.774,191900000.0
2007-11-08 15:02:00,0.774,0.7741,0.77395,0.7741,314900009.0
2007-11-08 15:03:00,0.7741,0.7744,0.77405,0.7743,576799988.0
2007-11-08 15:04:00,0.7743,0.7744,0.7742,0.7744,101200000.0
2007-11-08 15:05:00,0.7744,0.7748,0.7744,0.7748,105600000.0
2007-11-08 15:06:00,0.77455,0.77485,0.77455,0.77475,240700000.0
2007-11-08 15:07:00,0.77475,0.7749,0.77465,0.7749,194500000.0
2007-11-08 15:08:00,0.7749,0.7749,0.77475,0.7749,83000000.0
2007-11-08 15:09:00,0.77475,0.77495,0.77465,0.7748,178300000.0
2007-11-08 15:10:00,0.7748,0.77505,0.7748,0.77505,75200000.0
2007-11-08 15:11:00,0.77505,0.77515,0.77505,0.77505,38100000.0
2007-11-08 15:12:00,0.77505,0.77525,0.7749,0.77505,178399999.0
2007-11-08 15:13:00,0.77505,0.77505,0.77495,0.77505,204700000.0
2007-11-08 15:14:00,0.77505,0.77505,0.7748,0.77485,171100000.0
2007-11-08 15:15:00,0.77485,0.77505,0.7746,0.77495,48000000.0
2007-11-08 15:16:00,0.77495,0.77505,0.7748,0.77505,33700000.0
2007-11-08 15:17:00,0.77505,0.77505,0.77465,0.7747,93000001.0
2007-11-08 15:18:00,0.7747,0.7747,0.77465,0.7747,276800000.0
2007-11-08 15:19:00,0.7747,0.775,0.77465,0.77475,450500009.0
2007-11-08 15:20:00,0.77475,0.77475,0.77465,0.77475,318299998.0
2007-11-08 15:21:00,0.77475,0.77495,0.7747,0.7747,172000000.0
2007-11-08 15:22:00,0.7747,0.77475,0.77465,0.77475,149200000.0
2007-11-08 15:23:00,0.77475,0.77475,0.77465,0.7747,156100000.0
2007-11-08 15:24:00,0.7747,0.7749,0.7747,0.77475,201400001.0
2007-11-08 15:25:00,0.77475,0.775,0.7747,0.77475,116800000.0
2007-11-08 15:26:00,0.77475,0.77475,0.7747,0.7747,206400000.0
2007-11-08 15:27:00,0.7747,0.7747,0.7741,0.7741,209500000.0
2007-11-08 15:28:00,0.7741,0.7743,0.77395,0.774,319700000.0
2007-11-08 15:29:00,0.774,0.774,0.7729,0.7734,728899999.0
2007-11-08 15:30:00,0.7734,0.7739,0.77325,0.7739,189400000.0
2007-11-08 15:31:00,0.7739,0.7739,0.77375,0.77385,211200000.0
2007-11-08 15:32:00,0.77385,0.774,0.77375,0.77395,255200000.0
2007-11-08 15:33:00,0.77395,0.774,0.77375,0.77395,168300000.0
2007-11-08 15:34:00,0.77395,0.77405,0.7739,0.77395,217600000.0
2007-11-08 15:35:00,0.77395,0.77415,0.77395,0.77395,232200000.0
2007-11-08 15:36:00,0.77395,0.77395,0.77395,0.77395,256400000.0
2007-11-08 15:37:00,0.77395,0.77415,0.77395,0.77405,42800000.0
2007-11-08 15:38:00,0.77405,0.77405,0.77385,0.77395,37600000.0
2007-11-08 15:39:00,0.77395,0.77405,0.77395,0.77405,32800000.0
2007-11-08 15:40:00,0.77405,0.7741,0.77395,0.77395,59200000.0
2007-11-08 15:41:00,0.77395,0.7741,0.77395,0.77395,45600000.0
2007-11-08 15:42:00,0.77395,0.7741,0.77385,0.77395,92400000.0
2007-11-08 15:43:00,0.77405,0.7741,0.7738,0.774,72700000.0
2007-11-08 15:44:00,0.774,0.77425,0.7739,0.7739,123400000.0
2007-11-08 15:45:00,0.7739,0.774,0.7739,0.774,72200000.0
2007-11-08 15:46:00,0.7739,0.774,0.77385,0.7739,142100000.0
2007-11-08 15:47:00,0.7739,0.7739,0.7737,0.7738,168600000.0
2007-11-08 15:48:00,0.7738,0.7738,0.7737,0.7738,64800000.0
2007-11-08 15:49:00,0.7738,0.7739,0.77345,0.7739,110299999.0
2007-11-08 15:50:00,0.77385,0.77385,0.77375,0.7738,149900000.0
2007-11-08 15:51:00,0.7737,0.7738,0.7736,0.7736,114800000.0
2007-11-08 15:52:00,0.7736,0.7736,0.7736,0.7736,69300000.0
2007-11-08 15:53:00,0.7736,0.7738,0.7736,0.7737,135200000.0
2007-11-08 15:54:00,0.77365,0.7738,0.7736,0.7738,288100000.0
2007-11-08 15:55:00,0.7738,0.7738,0.77345,0.7735,147700000.0
2007-11-08 15:56:00,0.7735,0.77355,0.773,0.77315,143200000.0
2007-11-08 15:57:00,0.7732,0.7733,0.7732,0.77325,97700000.0
2007-11-08 15:58:00,0.7733,0.7733,0.77295,0.77305,280600000.0
2007-11-08 15:59:00,0.77305,0.77375,0.77305,0.7736,291100000.0
2007-11-08 16:00:00,0.7736,0.7738,0.77345,0.7738,252700000.0
2007-11-08 16:01:00,0.7738,0.77385,0.7736,0.7736,190800000.0
2007-11-08 16:02:00,0.7736,0.77365,0.77315,0.7734,210000000.0
2007-11-08 16:03:00,0.7734,0.7734,0.7731,0.7732,200900000.0
2007-11-08 16:04:00,0.77325,0.77365,0.7732,0.77335,96600000.0
2007-11-08 16:05:00,0.77335,0.77345,0.7732,0.77345,46600000.0
2007-11-08 16:06:00,0.77335,0.77345,0.7732,0.77335,43900000.0
2007-11-08 16:07:00,0.77335,0.77345,0.7733,0.77345,227400000.0
2007-11-08 16:08:00,0.77355,0.7738,0.7733,0.7737,426600000.0
2007-11-08 16:09:00,0.7737,0.7741,0.7737,0.7741,421300000.0
2007-11-08 16:10:00,0.7741,0.7742,0.7739,0.774,370300000.0
2007-11-08 16:11:00,0.774,0.7742,0.77395,0.7742,284400000.0
2007-11-08 16:12:00,0.77415,0.7744,0.77415,0.7744,296200004.0
2007-11-08 16:13:00,0.7744,0.7744,0.77365,0.7737,213900002.0
2007-11-08 16:14:00,0.7737,0.7741,0.7736,0.7741,202700000.0
2007-11-08 16:15:00,0.7741,0.7741,0.77365,0.7737,244700000.0
2007-11-08 16:16:00,0.7737,0.7737,0.7733,0.7737,377000001.0
2007-11-08 16:17:00,0.7736,0.7742,0.77345,0.7742,152300000.0
2007-11-08 16:18:00,0.7742,0.77435,0.7739,0.7741,516600000.0
2007-11-08 16:19:00,0.7741,0.7741,0.7739,0.7739,294400000.0
2007-11-08 16:20:00,0.7739,0.774,0.77375,0.7739,209399999.0
2007-11-08 16:21:00,0.7739,0.7739,0.77345,0.77345,246400000.0
2007-11-08 16:22:00,0.77345,0.77345,0.77345,0.77345,376100000.0
2007-11-08 16:23:00,0.77345,0.7736,0.77345,0.77355,652300003.0
2007-11-08 16:24:00,0.77355,0.7739,0.77355,0.7736,463100004.0
2007-11-08 16:25:00,0.7736,0.7738,0.77355,0.7736,324400000.0
2007-11-08 16:26:00,0.7736,0.7737,0.7736,0.7737,351000000.0
2007-11-08 16:27:00,0.7737,0.7738,0.7734,0.7736,543500002.0
2007-11-08 16:28:00,0.7736,0.7736,0.77345,0.7735,730300002.0
2007-11-08 16:29:00,0.7735,0.77365,0.7735,0.77365,45500000.0
2007-11-08 16:30:00,0.77365,0.7739,0.7736,0.7739,285500000.0
2007-11-08 16:31:00,0.7739,0.7739,0.7734,0.7735,409900000.0
2007-11-08 16:32:00,0.7735,0.77385,0.7735,0.7738,78500000.0
2007-11-08 16:33:00,0.7738,0.77415,0.7736,0.77415,636299999.0
2007-11-08 16:34:00,0.77415,0.775,0.77405,0.7742,702000001.0
2007-11-08 16:35:00,0.77415,0.7743,0.7739,0.7741,499000000.0
2007-11-08 16:36:00,0.7741,0.7747,0.7741,0.7746,485300000.0
2007-11-08 16:37:00,0.7744,0.7748,0.7743,0.7745,620300000.0
2007-11-08 16:38:00,0.7745,0.7755,0.7745,0.7753,685300000.0
2007-11-08 16:39:00,0.7753,0.7753,0.77445,0.7746,767700002.0
2007-11-08 16:40:00,0.7746,0.775,0.7745,0.7747,641099999.0
2007-11-08 16:41:00,0.7747,0.7747,0.7739,0.7742,726000000.0
2007-11-08 16:42:00,0.7742,0.7743,0.774,0.7741,328800000.0
2007-11-08 16:43:00,0.7741,0.7741,0.77385,0.7739,556200000.0
2007-11-08 16:44:00,0.774,0.774,0.7733,0.7733,536599999.0
2007-11-08 16:45:00,0.7733,0.77335,0.773,0.77305,246400000.0
2007-11-08 16:46:00,0.77285,0.7733,0.77285,0.7732,526800000.0
2007-11-08 16:47:00,0.7732,0.7734,0.7731,0.7732,424600000.0
2007-11-08 16:48:00,0.7732,0.7733,0.7729,0.773,339600000.0
2007-11-08 16:49:00,0.773,0.7733,0.773,0.77305,581800000.0
2007-11-08 16:50:00,0.77305,0.7733,0.773,0.7733,498400000.0
2007-11-08 16:51:00,0.7733,0.7738,0.7733,0.7738,419900000.0
2007-11-08 16:52:00,0.7738,0.77435,0.7736,0.77425,512999999.0
2007-11-08 16:53:00,0.77425,0.7748,0.77425,0.7746,543900000.0
2007-11-08 16:54:00,0.7746,0.7746,0.7742,0.7742,554400000.0
2007-11-08 16:55:00,0.7742,0.7742,0.77405,0.77405,249600000.0
2007-11-08 16:56:00,0.77405,0.7745,0.7738,0.7742,632900000.0
2007-11-08 16:57:00,0.7742,0.7742,0.7738,0.77385,224100000.0
2007-11-08 16:58:00,0.77385,0.7747,0.77385,0.7746,655800000.0
2007-11-08 16:59:00,0.7746,0.77495,0.7745,0.77495,419000000.0
2007-11-08 17:00:00,0.77495,0.77495,0.77415,0.77415,389000001.0
2007-11-08 17:01:00,0.77445,0.7749,0.7742,0.77485,376000000.0
2007-11-08 17:02:00,0.77485,0.7753,0.7747,0.7751,797799999.0
2007-11-08 17:03:00,0.7751,0.7753,0.77425,0.77425,497300000.0
2007-11-08 17:04:00,0.77425,0.7745,0.7739,0.7745,616199999.0
2007-11-08 17:05:00,0.77445,0.77485,0.77385,0.7739,698900005.0
2007-11-08 17:06:00,0.7739,0.7743,0.7735,0.7742,557000000.0
2007-11-08 17:07:00,0.7742,0.7754,0.77405,0.77475,593200000.0
2007-11-08 17:08:00,0.7748,0.7752,0.7746,0.7752,657400000.0
2007-11-08 17:09:00,0.7752,0.7753,0.7752,0.7752,384700000.0
2007-11-08 17:10:00,0.77525,0.7763,0.77525,0.77625,556500001.0
2007-11-08 17:11:00,0.77625,0.7765,0.7759,0.77605,443800000.0
2007-11-08 17:12:00,0.77605,0.7762,0.7757,0.7761,431950000.0
2007-11-08 17:13:00,0.7761,0.77655,0.77565,0.7764,844500001.0
2007-11-08 17:14:00,0.77635,0.7764,0.7755,0.7757,590599994.0
2007-11-08 17:15:00,0.7757,0.77595,0.7756,0.77565,309599999.0
2007-11-08 17:16:00,0.77565,0.7757,0.7752,0.77565,268000000.0
2007-11-08 17:17:00,0.77565,0.7762,0.77565,0.7762,630799999.0
2007-11-08 17:18:00,0.7762,0.7768,0.7757,0.7768,696399999.0
2007-11-08 17:19:00,0.7768,0.77725,0.77675,0.77695,438600000.0
2007-11-08 17:20:00,0.7768,0.7773,0.7768,0.7771,391400002.0
2007-11-08 17:21:00,0.7771,0.7776,0.77705,0.77755,488000000.0
2007-11-08 17:22:00,0.77755,0.778,0.77755,0.778,518600000.0
2007-11-08 17:23:00,0.778,0.778,0.77715,0.7772,286600000.0
2007-11-08 17:24:00,0.77715,0.77725,0.7768,0.777,430900000.0
2007-11-08 17:25:00,0.777,0.7773,0.77685,0.7769,601100000.0
2007-11-08 17:26:00,0.7769,0.7769,0.7765,0.7766,577000000.0
2007-11-08 17:27:00,0.7766,0.77675,0.7765,0.7766,441200000.0
2007-11-08 17:28:00,0.7766,0.7766,0.77615,0.77615,544100000.0
2007-11-08 17:29:00,0.77615,0.7765,0.77585,0.77615,746500000.0
2007-11-08 17:30:00,0.77615,0.77635,0.776,0.7762,511599999.0
2007-11-08 17:31:00,0.7762,0.7763,0.7757,0.7758,419600000.0
2007-11-08 17:32:00,0.7758,0.7761,0.7758,0.776,457200000.0
2007-11-08 17:33:00,0.776,0.7766,0.7759,0.7765,582100000.0
2007-11-08 17:34:00,0.7765,0.7766,0.7764,0.7765,319900000.0
2007-11-08 17:35:00,0.7765,0.7767,0.7765,0.7767,216500000.0
2007-11-08 17:36:00,0.7767,0.7768,0.77655,0.7766,347200000.0
2007-11-08 17:37:00,0.7766,0.7766,0.7765,0.7765,63700000.0
2007-11-08 17:38:00,0.7765,0.7766,0.7764,0.7765,139400000.0
2007-11-08 17:39:00,0.7765,0.7765,0.7758,0.776,208800000.0
2007-11-08 17:40:00,0.776,0.7763,0.776,0.7763,391900001.0
2007-11-08 17:41:00,0.7763,0.7765,0.7763,0.7764,222200000.0
2007-11-08 17:42:00,0.7764,0.7764,0.776,0.7761,220700000.0
2007-11-08 17:43:00,0.7761,0.77615,0.776,0.7761,127700000.0
2007-11-08 17:44:00,0.7761,0.7763,0.77605,0.7763,304600000.0
2007-11-08 17:45:00,0.7763,0.7763,0.7761,0.7762,132800000.0
2007-11-08 17:46:00,0.7762,0.7764,0.77605,0.7764,348299999.0
2007-11-08 17:47:00,0.7764,0.77645,0.7762,0.7764,470400000.0
2007-11-08 17:48:00,0.7764,0.77645,0.77625,0.7764,362300000.0
2007-11-08 17:49:00,0.7764,0.77655,0.7764,0.7765,262400000.0
2007-11-08 17:50:00,0.7765,0.77655,0.77645,0.7765,235200000.0
2007-11-08 17:51:00,0.7765,0.77675,0.7765,0.7767,172000000.0
2007-11-08 17:52:00,0.7767,0.7769,0.77665,0.7769,130600000.0
2007-11-08 17:53:00,0.7769,0.7769,0.7768,0.7768,187200000.0
2007-11-08 17:54:00,0.7768,0.7768,0.77675,0.77675,220200000.0
2007-11-08 17:55:00,0.7767,0.77675,0.77615,0.77615,314400000.0
2007-11-08 17:56:00,0.77615,0.7763,0.77605,0.77625,313299998.0
2007-11-08 17:57:00,0.77625,0.7763,0.776,0.7762,553500001.0
2007-11-08 17:58:00,0.7762,0.7762,0.77595,0.77605,242400000.0
2007-11-08 17:59:00,0.77605,0.77615,0.7759,0.77615,406500001.0
2007-11-08 18:00:00,0.77615,0.77615,0.7759,0.77615,78200000.0
2007-11-08 18:01:00,0.77615,0.7762,0.7759,0.7761,142800000.0
2007-11-08 18:02:00,0.7761,0.7763,0.77605,0.7763,278399997.0
2007-11-08 18:03:00,0.7763,0.7763,0.77615,0.77615,215900000.0
2007-11-08 18:04:00,0.77615,0.77615,0.77605,0.77605,297599997.0
2007-11-08 18:05:00,0.77605,0.7761,0.776,0.7761,557100000.0
2007-11-08 18:06:00,0.7761,0.7761,0.77595,0.77595,719599995.0
2007-11-08 18:07:00,0.776,0.776,0.7757,0.7757,413699989.0
2007-11-08 18:08:00,0.7757,0.77575,0.77565,0.77575,142000000.0
2007-11-08 18:09:00,0.77575,0.77585,0.77575,0.77585,60800000.0
2007-11-08 18:10:00,0.77575,0.77575,0.7757,0.77575,72000000.0
2007-11-08 18:11:00,0.77575,0.77585,0.77565,0.77585,52000000.0
2007-11-08 18:12:00,0.77585,0.7762,0.77585,0.7759,210400000.0
2007-11-08 18:13:00,0.7759,0.7768,0.7759,0.7767,619699999.0
2007-11-08 18:14:00,0.7767,0.77675,0.7766,0.7766,144000000.0
2007-11-08 18:15:00,0.7766,0.7767,0.7762,0.7767,443700001.0
2007-11-08 18:16:00,0.7767,0.7767,0.7765,0.7765,65600000.0
2007-11-08 18:17:00,0.7765,0.7765,0.77645,0.77645,174300000.0
2007-11-08 18:18:00,0.77645,0.7767,0.77645,0.7767,205600000.0
2007-11-08 18:19:00,0.7767,0.7767,0.7767,0.7767,103200000.0
2007-11-08 18:20:00,0.7767,0.7767,0.776,0.776,264400000.0
2007-11-08 18:21:00,0.776,0.7762,0.776,0.7761,275900000.0
2007-11-08 18:22:00,0.7761,0.7762,0.7756,0.7756,256600000.0
2007-11-08 18:23:00,0.7756,0.77575,0.77545,0.7757,378400000.0
2007-11-08 18:24:00,0.7757,0.7759,0.7757,0.7759,177600000.0
2007-11-08 18:25:00,0.7759,0.7759,0.77565,0.77575,240700000.0
2007-11-08 18:26:00,0.77575,0.7758,0.7755,0.7755,161300000.0
2007-11-08 18:27:00,0.7755,0.7757,0.7754,0.7757,258400000.0
2007-11-08 18:28:00,0.7757,0.7758,0.77565,0.7758,200300000.0
2007-11-08 18:29:00,0.7758,0.77585,0.7757,0.7757,82400000.0
2007-11-08 18:30:00,0.77565,0.7765,0.77565,0.7765,529400000.0
2007-11-08 18:31:00,0.77635,0.7764,0.7757,0.7757,264000000.0
2007-11-08 18:32:00,0.7757,0.7758,0.7757,0.7757,182400000.0
2007-11-08 18:33:00,0.7757,0.7758,0.7756,0.77565,181600000.0
2007-11-08 18:34:00,0.77565,0.7757,0.77555,0.7756,85600000.0
2007-11-08 18:35:00,0.7756,0.7757,0.77555,0.77555,107200000.0
2007-11-08 18:36:00,0.77555,0.7757,0.77555,0.7756,166400000.0
2007-11-08 18:37:00,0.7756,0.7759,0.7756,0.77565,131200000.0
2007-11-08 18:38:00,0.77565,0.77565,0.7754,0.77555,114700000.0
2007-11-08 18:39:00,0.77555,0.77565,0.77505,0.77535,459000000.0
2007-11-08 18:40:00,0.7754,0.77585,0.77535,0.77585,330900000.0
2007-11-08 18:41:00,0.77575,0.77575,0.7755,0.7756,147200000.0
2007-11-08 18:42:00,0.7756,0.7757,0.7755,0.7757,150400000.0
2007-11-08 18:43:00,0.7758,0.7758,0.7756,0.7757,105000000.0
2007-11-08 18:44:00,0.7757,0.7758,0.7756,0.77565,73600000.0
2007-11-08 18:45:00,0.77565,0.7759,0.7756,0.77565,235900000.0
2007-11-08 18:46:00,0.77565,0.7759,0.7756,0.7758,280000000.0
2007-11-08 18:47:00,0.7758,0.7766,0.77575,0.7766,204200000.0
2007-11-08 18:48:00,0.7766,0.7766,0.776,0.77615,322600000.0
2007-11-08 18:49:00,0.77615,0.77615,0.7756,0.7758,297400000.0
2007-11-08 18:50:00,0.7758,0.7761,0.7757,0.7758,217800000.0
2007-11-08 18:51:00,0.7758,0.776,0.77495,0.77495,702300000.0
2007-11-08 18:52:00,0.77495,0.7754,0.7748,0.7754,410500000.0
2007-11-08 18:53:00,0.7754,0.77555,0.77495,0.7755,389800000.0
2007-11-08 18:54:00,0.7755,0.7758,0.7755,0.7758,226400000.0
2007-11-08 18:55:00,0.7758,0.7758,0.7755,0.77555,203200000.0
2007-11-08 18:56:00,0.77555,0.7758,0.77545,0.7758,422300000.0
2007-11-08 18:57:00,0.7758,0.7761,0.7758,0.776,179300000.0
2007-11-08 18:58:00,0.776,0.776,0.7757,0.776,172000000.0
2007-11-08 18:59:00,0.776,0.7763,0.7756,0.7761,221600000.0
2007-11-08 19:00:00,0.7761,0.77635,0.77605,0.7762,280800000.0
2007-11-08 19:01:00,0.7762,0.7763,0.7762,0.77625,62800000.0
2007-11-08 19:02:00,0.77625,0.77625,0.7757,0.77595,240900000.0
2007-11-08 19:03:00,0.77595,0.77595,0.77585,0.77595,180800001.0
2007-11-08 19:04:00,0.77595,0.77605,0.77585,0.77595,151200000.0
2007-11-08 19:05:00,0.77595,0.77605,0.77585,0.77595,216000000.0
2007-11-08 19:06:00,0.7758,0.77595,0.7758,0.77585,75200000.0
2007-11-08 19:07:00,0.77585,0.77595,0.77555,0.77555,361399999.0
2007-11-08 19:08:00,0.77555,0.77555,0.77495,0.77515,765400000.0
2007-11-08 19:09:00,0.77515,0.77525,0.77495,0.77525,325600001.0
2007-11-08 19:10:00,0.77525,0.77535,0.7751,0.77525,177899999.0
2007-11-08 19:11:00,0.77525,0.77525,0.77525,0.77525,287600000.0
2007-11-08 19:12:00,0.77525,0.77565,0.77515,0.77545,491600002.0
2007-11-08 19:13:00,0.77545,0.77555,0.77525,0.77555,290800000.0
2007-11-08 19:14:00,0.77555,0.77555,0.77545,0.77555,123100000.0
2007-11-08 19:15:00,0.77555,0.77565,0.77545,0.77565,289700004.0
2007-11-08 19:16:00,0.77565,0.77585,0.77565,0.77585,245500001.0
2007-11-08 19:17:00,0.77585,0.77585,0.77555,0.77575,193500000.0
2007-11-08 19:18:00,0.77575,0.77575,0.77525,0.77525,157500000.0
2007-11-08 19:19:00,0.77525,0.77525,0.77485,0.77485,707400000.0
2007-11-08 19:20:00,0.77475,0.77505,0.77385,0.77395,1162900004.0
2007-11-08 19:21:00,0.77395,0.77415,0.77385,0.77395,643100000.0
2007-11-08 19:22:00,0.77395,0.77475,0.77395,0.77475,1282499989.0
2007-11-08 19:23:00,0.77475,0.77475,0.77455,0.77465,234500000.0
2007-11-08 19:24:00,0.77465,0.77545,0.7743,0.77535,463000001.0
2007-11-08 19:25:00,0.77535,0.77535,0.77425,0.77495,521200000.0
2007-11-08 19:26:00,0.77495,0.77505,0.77445,0.775,634400000.0
2007-11-08 19:27:00,0.775,0.7756,0.775,0.77535,705200003.0
2007-11-08 19:28:00,0.77535,0.77535,0.7752,0.77525,686599990.0
2007-11-08 19:29:00,0.77525,0.77545,0.77525,0.77535,208600000.0
2007-11-08 19:30:00,0.77535,0.77565,0.77535,0.77565,520800001.0
2007-11-08 19:31:00,0.77565,0.77595,0.7755,0.7755,265500000.0
2007-11-08 19:32:00,0.7755,0.7755,0.77535,0.77545,367699998.0
2007-11-08 19:33:00,0.77545,0.77555,0.77545,0.77555,187200000.0
2007-11-08 19:34:00,0.77555,0.77565,0.7754,0.77555,323200000.0
2007-11-08 19:35:00,0.77555,0.77605,0.77555,0.77575,406500004.0
2007-11-08 19:36:00,0.77575,0.77595,0.77565,0.77565,560600004.0
2007-11-08 19:37:00,0.77565,0.77565,0.77545,0.77545,329100001.0
2007-11-08 19:38:00,0.77545,0.77545,0.77525,0.7753,765399996.0
2007-11-08 19:39:00,0.77525,0.77535,0.77495,0.77515,757600006.0
2007-11-08 19:40:00,0.77525,0.77535,0.7751,0.77515,418000002.0
2007-11-08 19:41:00,0.77515,0.77515,0.77405,0.77465,1014600005.0
2007-11-08 19:42:00,0.77465,0.77465,0.77425,0.77445,905400009.0
2007-11-08 19:43:00,0.77445,0.77495,0.77445,0.77475,799400003.0
2007-11-08 19:44:00,0.77485,0.77485,0.77445,0.77445,568300000.0
2007-11-08 19:45:00,0.77445,0.77515,0.77445,0.77495,726099998.0
2007-11-08 19:46:00,0.77495,0.77525,0.77485,0.77525,382300000.0
2007-11-08 19:47:00,0.77525,0.77525,0.77495,0.77505,336400000.0
2007-11-08 19:48:00,0.77505,0.77505,0.77495,0.77505,114299999.0
2007-11-08 19:49:00,0.77505,0.77505,0.77445,0.77455,765500000.0
2007-11-08 19:50:00,0.77445,0.77445,0.77395,0.77425,975200002.0
2007-11-08 19:51:00,0.77425,0.77445,0.77425,0.77435,677900000.0
2007-11-08 19:52:00,0.77435,0.77465,0.77425,0.77455,984600007.0
2007-11-08 19:53:00,0.77455,0.7747,0.77435,0.77445,1279300007.0
2007-11-08 19:54:00,0.77445,0.77445,0.77425,0.77435,747100000.0
2007-11-08 19:55:00,0.77435,0.77435,0.77415,0.77415,614300000.0
2007-11-08 19:56:00,0.77415,0.77435,0.77405,0.77425,347300003.0
2007-11-08 19:57:00,0.77425,0.77445,0.77425,0.77435,52700000.0
2007-11-08 19:58:00,0.77435,0.77485,0.77425,0.77455,399900000.0
2007-11-08 19:59:00,0.77455,0.77475,0.77445,0.77475,172900000.0
2007-11-08 20:00:00,0.77475,0.77475,0.7747,0.7747,168000000.0
2007-11-08 20:01:00,0.77475,0.77475,0.77425,0.77425,527100016.0
2007-11-08 20:02:00,0.77425,0.7744,0.77425,0.77435,184000000.0
2007-11-08 20:03:00,0.77435,0.77435,0.77415,0.7742,137600000.0
2007-11-08 20:04:00,0.7742,0.77485,0.7742,0.77485,39200000.0
2007-11-08 20:05:00,0.77485,0.77485,0.77425,0.77435,284799999.0
2007-11-08 20:06:00,0.77435,0.7746,0.7742,0.77445,445500004.0
2007-11-08 20:07:00,0.77445,0.77455,0.77395,0.77395,974900020.0
2007-11-08 20:08:00,0.77395,0.77435,0.7734,0.77345,1124000010.0
2007-11-08 20:09:00,0.77345,0.77405,0.77345,0.77345,551000009.0
2007-11-08 20:10:00,0.77345,0.77345,0.77285,0.77335,317700000.0
2007-11-08 20:11:00,0.77335,0.77355,0.77275,0.77275,591600002.0
2007-11-08 20:12:00,0.77275,0.77285,0.77195,0.77205,674100000.0
2007-11-08 20:13:00,0.77205,0.77285,0.77205,0.77245,650700000.0
2007-11-08 20:14:00,0.77245,0.77255,0.77245,0.77245,590399996.0
2007-11-08 20:15:00,0.77245,0.77265,0.77215,0.77215,617800000.0
2007-11-08 20:16:00,0.77215,0.77215,0.77125,0.77125,1115499992.0
2007-11-08 20:17:00,0.77125,0.77215,0.77125,0.77185,682999999.0
2007-11-08 20:18:00,0.77185,0.77285,0.77175,0.77205,933100000.0
2007-11-08 20:19:00,0.77205,0.77245,0.77195,0.77205,995400011.0
2007-11-08 20:20:00,0.77205,0.77245,0.77205,0.77225,617900000.0
2007-11-08 20:21:00,0.77225,0.77245,0.77125,0.77155,1014800012.0
2007-11-08 20:22:00,0.77155,0.77225,0.77155,0.77225,894299998.0
2007-11-08 20:23:00,0.77225,0.77235,0.77225,0.77225,372500000.0
2007-11-08 20:24:00,0.77225,0.77235,0.77225,0.77225,269700000.0
2007-11-08 20:25:00,0.77225,0.77225,0.77215,0.77215,120800000.0
2007-11-08 20:26:00,0.77215,0.77215,0.77185,0.77205,160800000.0
2007-11-08 20:27:00,0.77205,0.7723,0.77195,0.7723,132500002.0
2007-11-08 20:28:00,0.7723,0.7729,0.77215,0.77275,369600000.0
2007-11-08 20:29:00,0.7728,0.77295,0.77275,0.7728,129600000.0
2007-11-08 20:30:00,0.7728,0.7737,0.77275,0.77365,292100000.0
2007-11-08 20:31:00,0.77365,0.77425,0.77365,0.77415,236800000.0
2007-11-08 20:32:00,0.77415,0.77415,0.77395,0.7741,181400000.0
2007-11-08 20:33:00,0.7741,0.7744,0.77385,0.77405,426100000.0
2007-11-08 20:34:00,0.77395,0.7743,0.77395,0.7743,348700000.0
2007-11-08 20:35:00,0.7743,0.7743,0.77425,0.77425,388900000.0
2007-11-08 20:36:00,0.7742,0.77425,0.77415,0.77425,171000000.0
2007-11-08 20:37:00,0.77425,0.77455,0.77415,0.77445,274000000.0
2007-11-08 20:38:00,0.77445,0.77445,0.77345,0.77395,365100000.0
2007-11-08 20:39:00,0.77395,0.77415,0.7737,0.77415,453500000.0
2007-11-08 20:40:00,0.77415,0.77425,0.77395,0.77395,577600000.0
2007-11-08 20:41:00,0.77395,0.77395,0.77335,0.77335,478100000.0
2007-11-08 20:42:00,0.77345,0.77355,0.77305,0.77345,472600000.0
2007-11-08 20:43:00,0.77345,0.77395,0.77335,0.77375,533600000.0
2007-11-08 20:44:00,0.77375,0.774,0.77325,0.77365,289300000.0
2007-11-08 20:45:00,0.77365,0.77365,0.77345,0.77345,581100004.0
2007-11-08 20:46:00,0.7734,0.77355,0.77325,0.77335,579200004.0
2007-11-08 20:47:00,0.77335,0.77355,0.77335,0.77335,694200009.0
2007-11-08 20:48:00,0.77335,0.77355,0.77335,0.77355,252700006.0
2007-11-08 20:49:00,0.77355,0.77355,0.77245,0.77275,624999987.0
2007-11-08 20:50:00,0.77275,0.77295,0.77275,0.77295,167300000.0
2007-11-08 20:51:00,0.77295,0.77295,0.77275,0.77295,218499999.0
2007-11-08 20:52:00,0.7729,0.77295,0.77245,0.77265,451900000.0
2007-11-08 20:53:00,0.77305,0.77325,0.77265,0.773,328800001.0
2007-11-08 20:54:00,0.773,0.77315,0.77295,0.77315,601600000.0
2007-11-08 20:55:00,0.77315,0.7734,0.77305,0.7734,224000000.0
2007-11-08 20:56:00,0.7734,0.7734,0.77305,0.77315,210000000.0
2007-11-08 20:57:00,0.77315,0.77335,0.77315,0.77335,575500000.0
2007-11-08 20:58:00,0.77335,0.7737,0.77335,0.77365,219000000.0
2007-11-08 20:59:00,0.77365,0.7742,0.7736,0.77405,312000000.0
2007-11-08 21:00:00,0.77405,0.77405,0.77405,0.77405,113300000.0
2007-11-08 21:01:00,0.77435,0.77445,0.77395,0.77405,705700001.0
2007-11-08 21:02:00,0.77405,0.77425,0.77395,0.77425,233100000.0
2007-11-08 21:03:00,0.77425,0.77455,0.77395,0.77395,227099999.0
2007-11-08 21:04:00,0.77395,0.77415,0.77385,0.7741,318000003.0
2007-11-08 21:05:00,0.7741,0.77425,0.77405,0.7742,150000000.0
2007-11-08 21:06:00,0.7742,0.7745,0.77415,0.77435,328900001.0
2007-11-08 21:07:00,0.77435,0.77435,0.77425,0.77425,526100011.0
2007-11-08 21:08:00,0.77425,0.7743,0.77425,0.77425,277500001.0
2007-11-08 21:09:00,0.77425,0.77435,0.77385,0.77385,579900003.0
2007-11-08 21:10:00,0.77395,0.77415,0.7735,0.7738,498300009.0
2007-11-08 21:11:00,0.7738,0.7738,0.77315,0.77335,782400013.0
2007-11-08 21:12:00,0.77335,0.77335,0.7732,0.77335,266600000.0
2007-11-08 21:13:00,0.7732,0.7732,0.77295,0.77305,527300000.0
2007-11-08 21:14:00,0.77305,0.77305,0.77255,0.77255,499300008.0
2007-11-08 21:15:00,0.77255,0.77255,0.77165,0.77175,1005299996.0
2007-11-08 21:16:00,0.77175,0.77185,0.77145,0.77175,916799997.0
2007-11-08 21:17:00,0.77175,0.772,0.77155,0.77195,396200001.0
2007-11-08 21:18:00,0.77205,0.7721,0.77185,0.77185,257399999.0
2007-11-08 21:19:00,0.77195,0.77225,0.77195,0.7721,704000005.0
2007-11-08 21:20:00,0.7721,0.7721,0.77195,0.77195,322399990.0
2007-11-08 21:21:00,0.77195,0.77205,0.77195,0.77205,161899995.0
2007-11-08 21:22:00,0.77205,0.77205,0.77205,0.77205,14400000.0
2007-11-08 21:23:00,0.77205,0.77235,0.77205,0.77235,25600000.0
2007-11-08 21:24:00,0.77185,0.77235,0.77185,0.77225,127899996.0
2007-11-08 21:25:00,0.77235,0.77235,0.77225,0.77235,14400000.0
2007-11-08 21:26:00,0.77265,0.77265,0.77265,0.77265,30400000.0
2007-11-08 21:27:00,0.77265,0.77265,0.77225,0.77255,166399998.0
2007-11-08 21:28:00,0.77255,0.77315,0.77255,0.77295,476700000.0
2007-11-08 21:29:00,0.77295,0.77315,0.77285,0.77305,518599998.0
2007-11-08 21:30:00,0.7731,0.77345,0.77295,0.77315,512700000.0
2007-11-08 21:31:00,0.77315,0.77315,0.773,0.77305,369700000.0
2007-11-08 21:32:00,0.77305,0.77395,0.77305,0.77305,487200000.0
2007-11-08 21:33:00,0.77305,0.77305,0.77275,0.773,416700000.0
2007-11-08 21:34:00,0.77305,0.77315,0.77285,0.77305,396500000.0
2007-11-08 21:35:00,0.77305,0.77305,0.77295,0.77305,134100000.0
2007-11-08 21:36:00,0.77305,0.77305,0.77275,0.77305,223500000.0
2007-11-08 21:37:00,0.77305,0.77305,0.77285,0.77295,340300000.0
2007-11-08 21:38:00,0.77285,0.77285,0.77265,0.77275,353499999.0
2007-11-08 21:39:00,0.77275,0.77285,0.77255,0.77255,420800000.0
2007-11-08 21:40:00,0.77255,0.77255,0.77245,0.77255,237500000.0
2007-11-08 21:41:00,0.77255,0.77255,0.7724,0.7725,209200000.0
2007-11-08 21:42:00,0.77245,0.77265,0.7723,0.77265,154200000.0
2007-11-08 21:43:00,0.77265,0.77275,0.77245,0.77245,355699999.0
2007-11-08 21:44:00,0.77245,0.77245,0.77245,0.77245,467399999.0
2007-11-08 21:45:00,0.7724,0.77245,0.77195,0.77195,476899993.0
2007-11-08 21:46:00,0.77195,0.77225,0.7719,0.77225,407200002.0
2007-11-08 21:47:00,0.77225,0.77235,0.77205,0.77215,358299997.0
2007-11-08 21:48:00,0.77235,0.77265,0.77205,0.77205,329400000.0
2007-11-08 21:49:00,0.77205,0.77245,0.77195,0.77245,431400000.0
2007-11-08 21:50:00,0.77245,0.77245,0.77215,0.77225,246700000.0
2007-11-08 21:51:00,0.77225,0.7726,0.77205,0.77205,179800000.0
2007-11-08 21:52:00,0.77205,0.77215,0.77205,0.77215,158000000.0
2007-11-08 21:53:00,0.77215,0.77235,0.77215,0.77225,492200009.0
2007-11-08 21:54:00,0.77225,0.7723,0.77225,0.77225,279800008.0
2007-11-08 21:55:00,0.77225,0.77225,0.7722,0.7722,399700011.0
2007-11-08 21:56:00,0.77225,0.77245,0.7722,0.77235,1034100006.0
2007-11-08 21:57:00,0.77235,0.77235,0.77225,0.77225,1033400000.0
2007-11-08 21:58:00,0.77225,0.7731,0.77225,0.7731,508799994.0
2007-11-08 21:59:00,0.7731,0.7731,0.77245,0.77295,586200002.0
2007-11-08 22:00:00,0.77295,0.77345,0.77295,0.7734,556699985.0
2007-11-08 22:01:00,0.7734,0.77345,0.77295,0.7731,606199995.0
2007-11-08 22:02:00,0.7731,0.77345,0.77295,0.77315,923699999.0
2007-11-08 22:03:00,0.77315,0.77335,0.77305,0.77325,860699996.0
2007-11-08 22:04:00,0.77325,0.77325,0.77325,0.77325,305100000.0
2007-11-08 22:05:00,0.77325,0.77365,0.77325,0.77365,482600001.0
2007-11-08 22:06:00,0.77365,0.77365,0.77345,0.77345,417100000.0
2007-11-08 22:07:00,0.77345,0.77345,0.7733,0.77345,231500000.0
2007-11-08 22:08:00,0.77345,0.77345,0.7733,0.77345,389200000.0
2007-11-08 22:09:00,0.77345,0.77365,0.77335,0.7735,450100000.0
2007-11-08 22:10:00,0.7735,0.77355,0.77335,0.7734,602600000.0
2007-11-08 22:11:00,0.7734,0.77345,0.77335,0.77345,373000000.0
2007-11-08 22:12:00,0.77345,0.7737,0.77335,0.7737,379700000.0
2007-11-08 22:13:00,0.7736,0.77375,0.77345,0.7736,330700000.0
2007-11-08 22:14:00,0.77365,0.7741,0.77365,0.7741,318500000.0
2007-11-08 22:15:00,0.7741,0.77435,0.7741,0.77435,184000000.0
2007-11-08 22:16:00,0.77435,0.77435,0.77395,0.77395,300400000.0
2007-11-08 22:17:00,0.77395,0.77445,0.77395,0.7744,828800003.0
2007-11-08 22:18:00,0.7744,0.77485,0.77435,0.77485,383300000.0
2007-11-08 22:19:00,0.77485,0.77545,0.77485,0.77545,932499993.0
2007-11-08 22:20:00,0.77545,0.77645,0.77545,0.77605,993199995.0
2007-11-08 22:21:00,0.77605,0.77615,0.776,0.77615,200800000.0
2007-11-08 22:22:00,0.77615,0.77715,0.77615,0.77695,882899995.0
2007-11-08 22:23:00,0.77695,0.77695,0.77635,0.77695,823400000.0
2007-11-08 22:24:00,0.77695,0.7778,0.77695,0.77775,874899992.0
2007-11-08 22:25:00,0.77775,0.77775,0.77725,0.77765,635200002.0
2007-11-08 22:26:00,0.77755,0.7777,0.77735,0.77755,291900000.0
2007-11-08 22:27:00,0.77755,0.7781,0.77735,0.77805,295800001.0
2007-11-08 22:28:00,0.77805,0.77835,0.77765,0.77795,507000000.0
2007-11-08 22:29:00,0.77795,0.77795,0.77755,0.77765,360000000.0
2007-11-08 22:30:00,0.77765,0.7779,0.77755,0.77765,478400000.0
2007-11-08 22:31:00,0.77765,0.77765,0.7774,0.77755,334900000.0
2007-11-08 22:32:00,0.77755,0.7776,0.77755,0.7776,180200000.0
2007-11-08 22:33:00,0.7776,0.7776,0.7772,0.7772,189300000.0
2007-11-08 22:34:00,0.7772,0.7772,0.77685,0.7771,320100000.0
2007-11-08 22:35:00,0.7771,0.77745,0.77695,0.77735,359499999.0
2007-11-08 22:36:00,0.77735,0.77785,0.77735,0.77775,593300000.0
2007-11-08 22:37:00,0.77775,0.77775,0.77745,0.77745,367400000.0
2007-11-08 22:38:00,0.77745,0.77745,0.77665,0.77665,221900000.0
2007-11-08 22:39:00,0.77665,0.7769,0.7765,0.7766,347300000.0
2007-11-08 22:40:00,0.7766,0.7772,0.7766,0.77705,442700000.0
2007-11-08 22:41:00,0.77705,0.7775,0.777,0.77705,581500000.0
2007-11-08 22:42:00,0.77705,0.77725,0.77695,0.7772,351499996.0
2007-11-08 22:43:00,0.7772,0.7786,0.77695,0.7786,478200003.0
2007-11-08 22:44:00,0.7789,0.78095,0.7789,0.7795,683300001.0
2007-11-08 22:45:00,0.77955,0.7796,0.77895,0.77915,723999998.0
2007-11-08 22:46:00,0.77915,0.77915,0.77875,0.77885,622400000.0
2007-11-08 22:47:00,0.77885,0.77935,0.7787,0.77905,634899999.0
2007-11-08 22:48:00,0.77905,0.77925,0.77905,0.77925,528500003.0
2007-11-08 22:49:00,0.77915,0.77925,0.77915,0.77925,168000000.0
2007-11-08 22:50:00,0.77925,0.77935,0.77875,0.77905,481500002.0
2007-11-08 22:51:00,0.77905,0.7794,0.77905,0.77935,508800000.0
2007-11-08 22:52:00,0.77935,0.77935,0.77905,0.77905,517200000.0
2007-11-08 22:53:00,0.77905,0.77905,0.77875,0.77895,148700000.0
2007-11-08 22:54:00,0.77885,0.77895,0.77825,0.77835,526700002.0
2007-11-08 22:55:00,0.77835,0.77895,0.77835,0.7788,454000008.0
2007-11-08 22:56:00,0.7788,0.7788,0.77855,0.77855,319199994.0
2007-11-08 22:57:00,0.77855,0.77855,0.77815,0.77815,794800001.0
2007-11-08 22:58:00,0.77815,0.77815,0.77745,0.77775,907599996.0
2007-11-08 22:59:00,0.77775,0.7778,0.7776,0.7776,217600000.0
2007-11-08 23:00:00,0.7776,0.77795,0.7771,0.77735,525199996.0
2007-11-08 23:01:00,0.77735,0.77735,0.77695,0.77695,1039000000.0
2007-11-08 23:02:00,0.77695,0.77725,0.7763,0.77705,492100002.0
2007-11-08 23:03:00,0.77705,0.77735,0.77695,0.77705,643800018.0
2007-11-08 23:04:00,0.77705,0.77705,0.77695,0.77705,993000006.0
2007-11-08 23:05:00,0.77705,0.77715,0.77705,0.77705,220200000.0
2007-11-08 23:06:00,0.77705,0.77705,0.77685,0.77705,196300001.0
2007-11-08 23:07:00,0.77705,0.77715,0.77655,0.77665,349000003.0
2007-11-08 23:08:00,0.77655,0.77655,0.77625,0.77625,501899992.0
2007-11-08 23:09:00,0.77625,0.77635,0.77625,0.77635,721500006.0
2007-11-08 23:10:00,0.77635,0.77655,0.77635,0.77645,555200010.0
2007-11-08 23:11:00,0.77645,0.77655,0.77635,0.77635,525599994.0
2007-11-08 23:12:00,0.77635,0.77645,0.77635,0.77645,272599995.0
2007-11-08 23:13:00,0.77645,0.77655,0.7764,0.77655,213000000.0
2007-11-08 23:14:00,0.77655,0.77655,0.77635,0.77635,218300000.0
2007-11-08 23:15:00,0.77635,0.77645,0.77625,0.77645,825300001.0
2007-11-08 23:16:00,0.77645,0.77665,0.77635,0.77665,521800001.0
2007-11-08 23:17:00,0.77665,0.77675,0.77655,0.77655,531900000.0
2007-11-08 23:18:00,0.77655,0.7768,0.77655,0.7768,139000000.0
2007-11-08 23:19:00,0.7768,0.77705,0.77665,0.77665,177400002.0
2007-11-08 23:20:00,0.77665,0.77675,0.77655,0.77655,623900001.0
2007-11-08 23:21:00,0.77655,0.77665,0.77655,0.7766,277000000.0
2007-11-08 23:22:00,0.7766,0.7766,0.77625,0.77625,522899999.0
2007-11-08 23:23:00,0.77645,0.77645,0.77635,0.77645,128000000.0
2007-11-08 23:24:00,0.77645,0.77645,0.77635,0.77645,62200001.0
2007-11-08 23:25:00,0.77645,0.77645,0.77635,0.77645,534099999.0
2007-11-08 23:26:00,0.77645,0.77645,0.77645,0.77645,337000000.0
2007-11-08 23:27:00,0.77645,0.77645,0.77645,0.77645,242600000.0
2007-11-08 23:28:00,0.77645,0.77645,0.77635,0.77645,377300000.0
2007-11-08 23:29:00,0.77645,0.77645,0.77645,0.77645,13200000.0
2007-11-08 23:30:00,0.7762,0.77645,0.7762,0.77645,69200000.0
2007-11-08 23:31:00,0.77645,0.77645,0.7762,0.77645,127000000.0
2007-11-08 23:32:00,0.77645,0.77645,0.77635,0.77635,15400000.0
2007-11-08 23:33:00,0.77645,0.77645,0.77635,0.77635,148500002.0
2007-11-08 23:34:00,0.77645,0.77665,0.77625,0.77665,162100000.0
2007-11-08 23:35:00,0.77655,0.77665,0.77645,0.77645,309500003.0
2007-11-08 23:36:00,0.77645,0.77655,0.77635,0.77645,537600000.0
2007-11-08 23:37:00,0.77645,0.77645,0.7762,0.7762,53100000.0
2007-11-08 23:38:00,0.77615,0.77645,0.77615,0.77625,296800000.0
2007-11-08 23:39:00,0.77625,0.77625,0.77615,0.77615,211200005.0
2007-11-08 23:40:00,0.77615,0.7762,0.77605,0.77605,276100000.0
2007-11-08 23:41:00,0.77605,0.7762,0.77605,0.7762,191200000.0
2007-11-08 23:42:00,0.7762,0.77625,0.7762,0.77625,156800000.0
2007-11-08 23:43:00,0.77625,0.77625,0.77615,0.77615,179700001.0
2007-11-08 23:44:00,0.77615,0.77625,0.77615,0.77625,65600000.0
2007-11-08 23:45:00,0.77625,0.77625,0.77575,0.77575,184000000.0
2007-11-08 23:46:00,0.77575,0.77585,0.77575,0.77575,238300000.0
2007-11-08 23:47:00,0.77575,0.77575,0.7749,0.77575,528100000.0
2007-11-08 23:48:00,0.77575,0.77575,0.7757,0.77575,110400000.0
2007-11-08 23:49:00,0.77575,0.776,0.7757,0.776,306400000.0
2007-11-08 23:50:00,0.776,0.7762,0.776,0.7762,316600000.0
2007-11-08 23:51:00,0.7762,0.7762,0.7761,0.7761,140800000.0
2007-11-08 23:52:00,0.7761,0.7761,0.7761,0.7761,109600000.0
2007-11-08 23:53:00,0.7761,0.7761,0.77585,0.77585,129600000.0
2007-11-08 23:54:00,0.7758,0.7761,0.77575,0.7761,447800000.0
2007-11-08 23:55:00,0.7761,0.7764,0.7761,0.7763,272300000.0
2007-11-08 23:56:00,0.7763,0.7763,0.7761,0.7761,34400000.0
2007-11-08 23:57:00,0.7761,0.7761,0.77575,0.77575,32700000.0
2007-11-08 23:58:00,0.77575,0.7762,0.77575,0.7762,140700000.0
2007-11-08 23:59:00,0.77615,0.77615,0.77565,0.77565,156400000.0
2007-11-09 00:00:00,0.77565,0.77565,0.77525,0.77545,185200000.0
2007-11-09 00:01:00,0.77545,0.77545,0.77535,0.77535,378500000.0
2007-11-09 00:02:00,0.77535,0.77555,0.77535,0.77535,173200000.0
2007-11-09 00:03:00,0.77535,0.77555,0.77535,0.77535,176200000.0
2007-11-09 00:04:00,0.77535,0.77545,0.77525,0.77535,317700000.0
2007-11-09 00:05:00,0.77535,0.77535,0.77525,0.77535,304100000.0
2007-11-09 00:06:00,0.77535,0.77535,0.77515,0.77525,132500000.0
2007-11-09 00:07:00,0.77525,0.77535,0.77515,0.77525,393200000.0
2007-11-09 00:08:00,0.77525,0.77535,0.77525,0.77535,484000000.0
2007-11-09 00:09:00,0.77535,0.77565,0.77535,0.77545,517100000.0
2007-11-09 00:10:00,0.77545,0.77555,0.77535,0.77555,330899997.0
2007-11-09 00:11:00,0.77555,0.77565,0.77545,0.77545,249300000.0
2007-11-09 00:12:00,0.77545,0.77565,0.77545,0.77545,294600000.0
2007-11-09 00:13:00,0.77545,0.77545,0.77545,0.77545,134300000.0
2007-11-09 00:14:00,0.77555,0.77565,0.77525,0.77545,200600000.0
2007-11-09 00:15:00,0.77545,0.77545,0.77525,0.77535,553200000.0
2007-11-09 00:16:00,0.77535,0.77545,0.77525,0.77545,450200000.0
2007-11-09 00:17:00,0.77545,0.77565,0.77535,0.77565,291100000.0
2007-11-09 00:18:00,0.77565,0.77605,0.77565,0.77605,294700000.0
2007-11-09 00:19:00,0.77645,0.77655,0.77595,0.77595,7200000.0
2007-11-09 00:20:00,0.77595,0.77595,0.77585,0.77585,100700000.0
2007-11-09 00:21:00,0.77585,0.77585,0.77575,0.77575,127100000.0
2007-11-09 00:22:00,0.77575,0.77605,0.77575,0.77605,201500000.0
2007-11-09 00:23:00,0.77605,0.77615,0.77605,0.77615,154000000.0
2007-11-09 00:24:00,0.77615,0.77645,0.77615,0.77645,257900000.0
2007-11-09 00:25:00,0.77645,0.77665,0.77645,0.77655,267200000.0
2007-11-09 00:26:00,0.77655,0.77655,0.77635,0.77645,265700000.0
2007-11-09 00:27:00,0.77645,0.77645,0.77615,0.77615,384699999.0
2007-11-09 00:28:00,0.77615,0.77625,0.7761,0.77625,323300000.0
2007-11-09 00:29:00,0.77625,0.77645,0.77625,0.77635,371300000.0
2007-11-09 00:30:00,0.77635,0.77675,0.77635,0.77675,396099997.0
2007-11-09 00:31:00,0.77665,0.77665,0.77655,0.77655,255300000.0
2007-11-09 00:32:00,0.77655,0.77655,0.77655,0.77655,311400000.0
2007-11-09 00:33:00,0.77655,0.77655,0.77645,0.77645,195600000.0
2007-11-09 00:34:00,0.77645,0.77645,0.77645,0.77645,197100000.0
2007-11-09 00:35:00,0.77645,0.77665,0.7763,0.77665,153200000.0
2007-11-09 00:36:00,0.77665,0.77665,0.7764,0.7764,64700000.0
2007-11-09 00:37:00,0.77655,0.77665,0.77655,0.77665,94800000.0
2007-11-09 00:38:00,0.7764,0.77665,0.7764,0.77645,133300000.0
2007-11-09 00:39:00,0.77655,0.77665,0.77645,0.77645,162000000.0
2007-11-09 00:40:00,0.77645,0.77645,0.77635,0.77645,233500000.0
2007-11-09 00:41:00,0.77645,0.77645,0.77615,0.77625,336899994.0
2007-11-09 00:42:00,0.77625,0.77625,0.77615,0.77615,225999998.0
2007-11-09 00:43:00,0.77615,0.77625,0.77615,0.77625,297100000.0
2007-11-09 00:44:00,0.77625,0.77625,0.77615,0.77625,248900000.0
2007-11-09 00:45:00,0.77625,0.77645,0.77615,0.77645,192100000.0
2007-11-09 00:46:00,0.77645,0.77645,0.77625,0.77635,315700000.0
2007-11-09 00:47:00,0.77635,0.77635,0.77625,0.77625,301500000.0
2007-11-09 00:48:00,0.77625,0.77625,0.77625,0.77625,390600000.0
2007-11-09 00:49:00,0.77625,0.77655,0.77625,0.77655,472900000.0
2007-11-09 00:50:00,0.77655,0.77655,0.77645,0.77645,318500000.0
2007-11-09 00:51:00,0.77645,0.77665,0.77635,0.77665,320900001.0
2007-11-09 00:52:00,0.77665,0.77675,0.77665,0.77675,620899999.0
2007-11-09 00:53:00,0.77675,0.7769,0.77665,0.77665,547500000.0
2007-11-09 00:54:00,0.77665,0.7769,0.77635,0.77645,316700000.0
2007-11-09 00:55:00,0.77645,0.77645,0.77645,0.77645,347400000.0
2007-11-09 00:56:00,0.77645,0.77645,0.77625,0.77635,248100001.0
2007-11-09 00:57:00,0.77635,0.77645,0.77625,0.77645,380799998.0
2007-11-09 00:58:00,0.77645,0.77685,0.77645,0.77685,241400000.0
2007-11-09 00:59:00,0.77685,0.77685,0.77655,0.77655,613800000.0
2007-11-09 01:00:00,0.77655,0.77655,0.77625,0.77625,253800000.0
2007-11-09 01:01:00,0.77625,0.77635,0.77615,0.77635,370700000.0
2007-11-09 01:02:00,0.77625,0.77645,0.77625,0.77645,400100000.0
2007-11-09 01:03:00,0.77645,0.77665,0.77635,0.77665,340200005.0
2007-11-09 01:04:00,0.77665,0.77665,0.77655,0.77665,444599998.0
2007-11-09 01:05:00,0.77665,0.77665,0.77635,0.77635,393600002.0
2007-11-09 01:06:00,0.77635,0.77665,0.77635,0.77655,946899988.0
2007-11-09 01:07:00,0.77665,0.77665,0.77655,0.77665,274100000.0
2007-11-09 01:08:00,0.77665,0.77675,0.77665,0.77665,110300000.0
2007-11-09 01:09:00,0.77665,0.77665,0.77645,0.77665,382599998.0
2007-11-09 01:10:00,0.77665,0.77665,0.77625,0.77635,828499996.0
2007-11-09 01:11:00,0.77635,0.77635,0.77605,0.77605,327000011.0
2007-11-09 01:12:00,0.77605,0.77605,0.7759,0.7759,385600015.0
2007-11-09 01:13:00,0.7759,0.77605,0.7758,0.77595,109500000.0
2007-11-09 01:14:00,0.77595,0.77605,0.7759,0.7759,113300000.0
2007-11-09 01:15:00,0.7759,0.7759,0.7759,0.7759,67300000.0
2007-11-09 01:16:00,0.7759,0.77605,0.7759,0.77605,85600000.0
2007-11-09 01:17:00,0.77605,0.77605,0.7759,0.7759,59900000.0
2007-11-09 01:18:00,0.7759,0.7759,0.7758,0.7759,113900000.0
2007-11-09 01:19:00,0.7759,0.7759,0.7759,0.7759,110200000.0
2007-11-09 01:20:00,0.7759,0.7759,0.7759,0.7759,96000000.0
2007-11-09 01:21:00,0.7759,0.77625,0.77585,0.77625,131400000.0
2007-11-09 01:22:00,0.77625,0.77625,0.77615,0.77625,24400000.0
2007-11-09 01:23:00,0.77625,0.77625,0.77615,0.77625,29400000.0
2007-11-09 01:24:00,0.77625,0.77625,0.77615,0.77625,29600000.0
2007-11-09 01:25:00,0.77625,0.77625,0.77615,0.77625,16000000.0
2007-11-09 01:26:00,0.77625,0.77645,0.77625,0.77645,272399999.0
2007-11-09 01:27:00,0.77645,0.77645,0.77625,0.77635,351000001.0
2007-11-09 01:28:00,0.77635,0.77635,0.7762,0.7762,134700000.0
2007-11-09 01:29:00,0.7762,0.77635,0.7762,0.77635,303400010.0
2007-11-09 01:30:00,0.7762,0.7762,0.7761,0.7762,108800000.0
2007-11-09 01:31:00,0.7762,0.77635,0.7762,0.77635,158300000.0
2007-11-09 01:32:00,0.77625,0.77625,0.77625,0.77625,70400000.0
2007-11-09 01:33:00,0.77625,0.77625,0.77625,0.77625,70400000.0
2007-11-09 01:34:00,0.77625,0.77625,0.77625,0.77625,115200000.0
2007-11-09 01:35:00,0.77625,0.77625,0.77625,0.77625,76800000.0
2007-11-09 01:36:00,0.77625,0.77645,0.77625,0.77645,295900003.0
2007-11-09 01:37:00,0.77645,0.77675,0.77645,0.77655,440500000.0
2007-11-09 01:38:00,0.77655,0.77665,0.7765,0.77665,238200003.0
2007-11-09 01:39:00,0.77665,0.77675,0.77645,0.77665,469899995.0
2007-11-09 01:40:00,0.77665,0.77675,0.77655,0.77675,440500008.0
2007-11-09 01:41:00,0.77675,0.77715,0.77675,0.77705,1015300001.0
2007-11-09 01:42:00,0.77705,0.77725,0.77705,0.77705,465200000.0
2007-11-09 01:43:00,0.77705,0.77705,0.77685,0.77685,147000000.0
2007-11-09 01:44:00,0.77685,0.77685,0.77685,0.77685,140300000.0
2007-11-09 01:45:00,0.7767,0.7767,0.7766,0.7767,74400000.0
2007-11-09 01:46:00,0.7767,0.77685,0.7766,0.77675,69600000.0
2007-11-09 01:47:00,0.77675,0.77675,0.7763,0.7763,117800000.0
2007-11-09 01:48:00,0.7764,0.77665,0.7764,0.77665,90000000.0
2007-11-09 01:49:00,0.7764,0.77665,0.7764,0.77665,27100000.0
2007-11-09 01:50:00,0.77665,0.77665,0.77605,0.77625,231700004.0
2007-11-09 01:51:00,0.77625,0.77645,0.77625,0.77645,552700012.0
2007-11-09 01:52:00,0.77645,0.77655,0.77625,0.77645,448900004.0
2007-11-09 01:53:00,0.77645,0.77645,0.77625,0.77635,393400015.0
2007-11-09 01:54:00,0.7761,0.7761,0.77605,0.7761,130400000.0
2007-11-09 01:55:00,0.77635,0.77635,0.77635,0.77635,380500014.0
2007-11-09 01:56:00,0.77635,0.77645,0.7761,0.77635,478600013.0
2007-11-09 01:57:00,0.77635,0.77645,0.77625,0.77645,331300001.0
2007-11-09 01:58:00,0.77645,0.77645,0.7762,0.77645,97499998.0
2007-11-09 01:59:00,0.77635,0.77645,0.77635,0.77635,452600000.0
2007-11-09 02:00:00,0.77635,0.77645,0.77615,0.77615,623200005.0
2007-11-09 02:01:00,0.77625,0.77635,0.77625,0.77625,492600009.0
2007-11-09 02:02:00,0.77625,0.77635,0.77625,0.77635,156400000.0
2007-11-09 02:03:00,0.77635,0.77645,0.77625,0.77645,281300000.0
2007-11-09 02:04:00,0.77645,0.77655,0.77635,0.77645,280600002.0
2007-11-09 02:05:00,0.77645,0.77645,0.77635,0.77635,128800000.0
2007-11-09 02:06:00,0.77635,0.77635,0.77635,0.77635,37800000.0
2007-11-09 02:07:00,0.77635,0.77635,0.77635,0.77635,38900000.0
2007-11-09 02:08:00,0.77635,0.77655,0.77635,0.77645,253899996.0
2007-11-09 02:09:00,0.77645,0.77675,0.77645,0.77675,352800000.0
2007-11-09 02:10:00,0.77675,0.77695,0.77665,0.77685,368300000.0
2007-11-09 02:11:00,0.77675,0.77685,0.77675,0.77675,186200000.0
2007-11-09 02:12:00,0.77675,0.77675,0.77665,0.77675,210200000.0
2007-11-09 02:13:00,0.77665,0.77675,0.77665,0.77675,228500000.0
2007-11-09 02:14:00,0.77675,0.77675,0.77655,0.77675,102600000.0
2007-11-09 02:15:00,0.77675,0.77675,0.77665,0.77665,162700000.0
2007-11-09 02:16:00,0.77665,0.77695,0.77665,0.77695,264300000.0
2007-11-09 02:17:00,0.77685,0.77705,0.77685,0.77705,382700000.0
2007-11-09 02:18:00,0.77705,0.77705,0.7768,0.77705,393300000.0
2007-11-09 02:19:00,0.77705,0.77705,0.77695,0.77695,436700000.0
2007-11-09 02:20:00,0.77705,0.77705,0.77695,0.77705,249800000.0
2007-11-09 02:21:00,0.77705,0.77715,0.77695,0.77715,288800000.0
2007-11-09 02:22:00,0.77715,0.77715,0.77695,0.77695,261000001.0
2007-11-09 02:23:00,0.77695,0.77695,0.7769,0.7769,43500000.0
2007-11-09 02:24:00,0.7769,0.7769,0.77685,0.7769,19600000.0
2007-11-09 02:25:00,0.7769,0.77715,0.77685,0.77715,58000000.0
2007-11-09 02:26:00,0.77715,0.77735,0.777,0.77735,131300000.0
2007-11-09 02:27:00,0.77735,0.77785,0.7773,0.77755,551100000.0
2007-11-09 02:28:00,0.77755,0.77775,0.77755,0.77775,418000000.0
2007-11-09 02:29:00,0.77775,0.77785,0.77755,0.77765,102700000.0
2007-11-09 02:30:00,0.77785,0.77785,0.7774,0.7774,277100000.0
2007-11-09 02:31:00,0.7774,0.77785,0.7774,0.77785,152199997.0
2007-11-09 02:32:00,0.77775,0.77775,0.77745,0.77765,63900000.0
2007-11-09 02:33:00,0.77765,0.77765,0.77725,0.77745,329300000.0
2007-11-09 02:34:00,0.77745,0.77765,0.77735,0.77765,88800000.0
2007-11-09 02:35:00,0.77765,0.77815,0.77765,0.77805,469600001.0
2007-11-09 02:36:00,0.77805,0.77825,0.77755,0.77795,802299996.0
2007-11-09 02:37:00,0.77795,0.77875,0.77795,0.77875,1674000014.0
2007-11-09 02:38:00,0.77875,0.77895,0.77865,0.77895,799400000.0
2007-11-09 02:39:00,0.77895,0.77905,0.77865,0.77905,1171199998.0
2007-11-09 02:40:00,0.77905,0.77935,0.77905,0.77935,1311200001.0
2007-11-09 02:41:00,0.77935,0.77935,0.77925,0.77935,335400000.0
2007-11-09 02:42:00,0.77945,0.77945,0.77915,0.77915,499600007.0
2007-11-09 02:43:00,0.77915,0.77925,0.77875,0.77905,1012300011.0
2007-11-09 02:44:00,0.77905,0.77915,0.77895,0.77895,657700001.0
2007-11-09 02:45:00,0.77895,0.77895,0.77885,0.7789,163599999.0
2007-11-09 02:46:00,0.7789,0.7789,0.7789,0.7789,66000000.0
2007-11-09 02:47:00,0.7789,0.7789,0.7789,0.7789,63300000.0
2007-11-09 02:48:00,0.7789,0.77925,0.7789,0.77895,287500004.0
2007-11-09 02:49:00,0.77895,0.77935,0.77885,0.77935,260100000.0
2007-11-09 02:50:00,0.77935,0.77935,0.7791,0.7792,405300000.0
2007-11-09 02:51:00,0.7792,0.77925,0.7789,0.7789,232700000.0
2007-11-09 02:52:00,0.7789,0.7789,0.7788,0.7789,155000000.0
2007-11-09 02:53:00,0.7788,0.7789,0.77865,0.77865,111700000.0
2007-11-09 02:54:00,0.77865,0.77895,0.7786,0.7788,340899993.0
2007-11-09 02:55:00,0.7788,0.77895,0.77875,0.7789,213899999.0
2007-11-09 02:56:00,0.77895,0.77915,0.77895,0.77905,224800000.0
2007-11-09 02:57:00,0.77905,0.7793,0.77895,0.77925,598900002.0
2007-11-09 02:58:00,0.77925,0.77935,0.77925,0.77925,281200000.0
2007-11-09 02:59:00,0.77925,0.77925,0.77925,0.77925,294300000.0
2007-11-09 03:00:00,0.77925,0.77935,0.77925,0.77935,178400000.0
2007-11-09 03:01:00,0.77935,0.77945,0.77925,0.77925,216500000.0
2007-11-09 03:02:00,0.77925,0.77935,0.77895,0.77925,513899998.0
2007-11-09 03:03:00,0.77925,0.77925,0.7792,0.77925,77300000.0
2007-11-09 03:04:00,0.77925,0.77925,0.7791,0.7791,30000000.0
2007-11-09 03:05:00,0.7791,0.77925,0.779,0.77925,88200000.0
2007-11-09 03:06:00,0.77925,0.77935,0.77925,0.77925,290700000.0
2007-11-09 03:07:00,0.77925,0.77945,0.7792,0.77945,194100000.0
2007-11-09 03:08:00,0.77945,0.7795,0.7794,0.77945,580600001.0
2007-11-09 03:09:00,0.77945,0.78025,0.77945,0.77955,772600000.0
2007-11-09 03:10:00,0.77955,0.78065,0.77955,0.78065,980499994.0
2007-11-09 03:11:00,0.78065,0.78065,0.78025,0.78025,420200000.0
2007-11-09 03:12:00,0.78025,0.78045,0.77985,0.77985,554799991.0
2007-11-09 03:13:00,0.77985,0.78035,0.77965,0.78035,1120799990.0
2007-11-09 03:14:00,0.78035,0.78095,0.7803,0.78085,1084399995.0
2007-11-09 03:15:00,0.78085,0.78085,0.78065,0.78065,413800000.0
2007-11-09 03:16:00,0.78065,0.78105,0.78065,0.78095,591799999.0
2007-11-09 03:17:00,0.78095,0.78105,0.78035,0.78035,827100013.0
2007-11-09 03:18:00,0.78035,0.78045,0.78005,0.78015,712900013.0
2007-11-09 03:19:00,0.78015,0.78025,0.77995,0.78015,1197799995.0
2007-11-09 03:20:00,0.78015,0.78025,0.78015,0.78015,551899999.0
2007-11-09 03:21:00,0.78015,0.78055,0.78015,0.78055,223200005.0
2007-11-09 03:22:00,0.78055,0.78055,0.78035,0.78035,5150000.0
2007-11-09 03:23:00,0.78055,0.78055,0.78055,0.78055,2300000.0
2007-11-09 03:24:00,0.78055,0.78055,0.78055,0.78055,3500000.0
2007-11-09 03:25:00,0.78055,0.78055,0.78055,0.78055,1050000.0
2007-11-09 03:26:00,0.78055,0.78055,0.78025,0.78035,162000001.0
2007-11-09 03:27:00,0.78035,0.78035,0.77975,0.77975,877099996.0
2007-11-09 03:28:00,0.77975,0.78025,0.7797,0.77995,1148000001.0
2007-11-09 03:29:00,0.77995,0.78045,0.77995,0.7804,866199976.0
2007-11-09 03:30:00,0.7804,0.7804,0.77985,0.78015,502100000.0
2007-11-09 03:31:00,0.78015,0.78015,0.77975,0.77985,674000003.0
2007-11-09 03:32:00,0.77985,0.77995,0.77945,0.77945,247000000.0
2007-11-09 03:33:00,0.77945,0.77985,0.77945,0.77985,612400013.0
2007-11-09 03:34:00,0.77985,0.78025,0.77985,0.78005,890100022.0
2007-11-09 03:35:00,0.78005,0.78075,0.78005,0.78065,676400013.0
2007-11-09 03:36:00,0.78065,0.78105,0.78065,0.781,1027199995.0
2007-11-09 03:37:00,0.781,0.78185,0.78095,0.78165,482399999.0
2007-11-09 03:38:00,0.78165,0.78185,0.7816,0.78165,185500000.0
2007-11-09 03:39:00,0.78165,0.78165,0.78075,0.78075,168600000.0
2007-11-09 03:40:00,0.78145,0.78155,0.78075,0.78075,259300000.0
2007-11-09 03:41:00,0.78075,0.78075,0.78045,0.78055,320800000.0
2007-11-09 03:42:00,0.78055,0.78095,0.78035,0.78085,452099999.0
2007-11-09 03:43:00,0.78085,0.78085,0.78055,0.78075,495600003.0
2007-11-09 03:44:00,0.78075,0.78075,0.77995,0.77995,520900001.0
2007-11-09 03:45:00,0.77995,0.77995,0.77895,0.77945,595800000.0
2007-11-09 03:46:00,0.77945,0.77965,0.77895,0.77915,406500008.0
2007-11-09 03:47:00,0.77915,0.77965,0.77915,0.77945,529700000.0
2007-11-09 03:48:00,0.77945,0.77955,0.77905,0.7793,526699992.0
2007-11-09 03:49:00,0.7793,0.77955,0.77915,0.77915,546300003.0
2007-11-09 03:50:00,0.77915,0.77925,0.77855,0.77855,580700000.0
2007-11-09 03:51:00,0.77855,0.77895,0.77845,0.77865,658400000.0
2007-11-09 03:52:00,0.77865,0.77865,0.77795,0.77835,764199992.0
2007-11-09 03:53:00,0.77835,0.77835,0.77735,0.77755,1099200001.0
2007-11-09 03:54:00,0.77755,0.77775,0.77725,0.77735,902900000.0
2007-11-09 03:55:00,0.77735,0.77765,0.77705,0.77735,825700000.0
2007-11-09 03:56:00,0.77735,0.77735,0.77675,0.77685,868900000.0
2007-11-09 03:57:00,0.77685,0.77785,0.77675,0.77785,857700000.0
2007-11-09 03:58:00,0.77785,0.77805,0.77725,0.77725,456600000.0
2007-11-09 03:59:00,0.77735,0.77755,0.77695,0.77735,812300000.0
2007-11-09 04:00:00,0.77735,0.77735,0.77735,0.77735,169800000.0
2007-11-09 04:01:00,0.77735,0.77735,0.77665,0.77665,412300000.0
2007-11-09 04:02:00,0.77665,0.77665,0.77545,0.77625,704700000.0
2007-11-09 04:03:00,0.77625,0.77685,0.77625,0.77645,761400000.0
2007-11-09 04:04:00,0.77645,0.77695,0.77645,0.77695,381300000.0
2007-11-09 04:05:00,0.77695,0.777,0.77695,0.77695,336500000.0
2007-11-09 04:06:00,0.77695,0.77695,0.77615,0.77645,727000001.0
2007-11-09 04:07:00,0.77645,0.77675,0.77645,0.77655,298700000.0
2007-11-09 04:08:00,0.77655,0.77675,0.77645,0.77675,500900000.0
2007-11-09 04:09:00,0.77675,0.77675,0.77565,0.77605,202000000.0
2007-11-09 04:10:00,0.77605,0.77655,0.77595,0.77655,1157900014.0
2007-11-09 04:11:00,0.77655,0.77675,0.77645,0.77655,1128600004.0
2007-11-09 04:12:00,0.77655,0.7767,0.77645,0.7767,216100000.0
2007-11-09 04:13:00,0.7767,0.77675,0.77655,0.77675,233500000.0
2007-11-09 04:14:00,0.77675,0.77675,0.77665,0.77665,240500002.0
2007-11-09 04:15:00,0.77675,0.77685,0.77645,0.77655,685300000.0
2007-11-09 04:16:00,0.77655,0.777,0.77645,0.777,1036300000.0
2007-11-09 04:17:00,0.777,0.77735,0.77695,0.777,75100000.0
2007-11-09 04:18:00,0.777,0.77755,0.777,0.77755,241600000.0
2007-11-09 04:19:00,0.77755,0.77755,0.77705,0.77745,455700000.0
2007-11-09 04:20:00,0.77745,0.77745,0.77735,0.77745,115900002.0
2007-11-09 04:21:00,0.77745,0.77745,0.77705,0.77745,107900001.0
2007-11-09 04:22:00,0.77745,0.77745,0.77705,0.77705,107500000.0
2007-11-09 04:23:00,0.77705,0.77705,0.77695,0.777,154800000.0
2007-11-09 04:24:00,0.777,0.77715,0.77695,0.77695,28000000.0
2007-11-09 04:25:00,0.77695,0.77695,0.77605,0.77615,224000000.0
2007-11-09 04:26:00,0.77615,0.77615,0.77605,0.77615,112600000.0
2007-11-09 04:27:00,0.77615,0.77625,0.7761,0.7761,247400000.0
2007-11-09 04:28:00,0.7761,0.7761,0.77575,0.77575,465500000.0
2007-11-09 04:29:00,0.77575,0.77585,0.77545,0.77565,684000008.0
2007-11-09 04:30:00,0.77565,0.77565,0.77545,0.77565,556200003.0
2007-11-09 04:31:00,0.77565,0.77625,0.77565,0.77595,727199998.0
2007-11-09 04:32:00,0.77595,0.77595,0.77585,0.77595,725100000.0
2007-11-09 04:33:00,0.77595,0.77595,0.77585,0.77595,363400000.0
2007-11-09 04:34:00,0.77595,0.77635,0.7759,0.77625,78100000.0
2007-11-09 04:35:00,0.77625,0.77645,0.77625,0.77635,65100000.0
2007-11-09 04:36:00,0.77635,0.77685,0.77635,0.77685,284500000.0
2007-11-09 04:37:00,0.77665,0.77695,0.77665,0.77675,398500000.0
2007-11-09 04:38:00,0.77675,0.77715,0.77675,0.77715,254900000.0
2007-11-09 04:39:00,0.77715,0.77715,0.77695,0.77705,313899999.0
2007-11-09 04:40:00,0.77705,0.77705,0.77685,0.77695,366800000.0
2007-11-09 04:41:00,0.77695,0.77695,0.77685,0.77695,74300002.0
2007-11-09 04:42:00,0.77695,0.77695,0.77685,0.77695,33500000.0
2007-11-09 04:43:00,0.77695,0.77695,0.7767,0.77675,368200005.0
2007-11-09 04:44:00,0.77675,0.77675,0.77615,0.77635,507000008.0
2007-11-09 04:45:00,0.77635,0.77635,0.7762,0.77625,60700000.0
2007-11-09 04:46:00,0.77625,0.77645,0.77615,0.77635,775999999.0
2007-11-09 04:47:00,0.77635,0.77635,0.77625,0.77625,144800000.0
2007-11-09 04:48:00,0.77625,0.77625,0.77605,0.77615,208900006.0
2007-11-09 04:49:00,0.77605,0.77625,0.77605,0.77625,137500000.0
2007-11-09 04:50:00,0.77625,0.77635,0.77615,0.77635,73200000.0
2007-11-09 04:51:00,0.77635,0.77635,0.7761,0.77615,27200000.0
2007-11-09 04:52:00,0.77615,0.77635,0.77615,0.77625,219700001.0
2007-11-09 04:53:00,0.77625,0.77635,0.77625,0.77625,723800006.0
2007-11-09 04:54:00,0.77625,0.77625,0.77605,0.77605,56000000.0
2007-11-09 04:55:00,0.77605,0.7765,0.77605,0.77635,68800000.0
2007-11-09 04:56:00,0.77635,0.77635,0.77585,0.77625,47200000.0
2007-11-09 04:57:00,0.77585,0.77655,0.77585,0.77635,250100000.0
2007-11-09 04:58:00,0.77635,0.77645,0.77625,0.77635,95300000.0
2007-11-09 04:59:00,0.77635,0.77645,0.77625,0.77635,155400000.0
2007-11-09 05:00:00,0.77635,0.77655,0.77615,0.77645,422200001.0
2007-11-09 05:01:00,0.77645,0.77645,0.77625,0.7763,124400000.0
2007-11-09 05:02:00,0.7763,0.77645,0.77625,0.77625,55200000.0
2007-11-09 05:03:00,0.77625,0.77625,0.7762,0.77625,136000000.0
2007-11-09 05:04:00,0.77625,0.77625,0.77595,0.77595,103900000.0
2007-11-09 05:05:00,0.77615,0.77615,0.77585,0.77595,105500000.0
2007-11-09 05:06:00,0.77585,0.776,0.77585,0.7759,400900004.0
2007-11-09 05:07:00,0.7759,0.7762,0.7759,0.77595,281700014.0
2007-11-09 05:08:00,0.77595,0.77595,0.7758,0.77585,131300002.0
2007-11-09 05:09:00,0.77585,0.77585,0.77585,0.77585,82000000.0
2007-11-09 05:10:00,0.77585,0.7762,0.7758,0.7762,251000004.0
2007-11-09 05:11:00,0.7762,0.77625,0.7762,0.7762,179100000.0
2007-11-09 05:12:00,0.7762,0.77635,0.77615,0.77635,461500009.0
2007-11-09 05:13:00,0.77635,0.77655,0.77635,0.77635,527700003.0
2007-11-09 05:14:00,0.77635,0.77645,0.77625,0.77635,315399995.0
2007-11-09 05:15:00,0.77635,0.77635,0.7763,0.77635,275400010.0
2007-11-09 05:16:00,0.77635,0.7765,0.77625,0.7765,97000000.0
2007-11-09 05:17:00,0.7765,0.7765,0.77615,0.77615,166100000.0
2007-11-09 05:18:00,0.77615,0.7765,0.77615,0.77635,300200002.0
2007-11-09 05:19:00,0.77635,0.77655,0.77635,0.77635,564200008.0
2007-11-09 05:20:00,0.77655,0.77665,0.77635,0.77635,397600005.0
2007-11-09 05:21:00,0.77635,0.7765,0.7763,0.77645,294000009.0
2007-11-09 05:22:00,0.77645,0.7768,0.77645,0.7767,365700008.0
2007-11-09 05:23:00,0.7767,0.7767,0.77645,0.77645,416800003.0
2007-11-09 05:24:00,0.77645,0.77675,0.77635,0.77675,632200003.0
2007-11-09 05:25:00,0.77675,0.77675,0.77655,0.77675,314300000.0
2007-11-09 05:26:00,0.77675,0.77675,0.7767,0.77675,67300000.0
2007-11-09 05:27:00,0.77675,0.7769,0.77675,0.77685,235200000.0
2007-11-09 05:28:00,0.77685,0.77685,0.77685,0.77685,345500000.0
2007-11-09 05:29:00,0.77685,0.77685,0.77665,0.77685,506999998.0
2007-11-09 05:30:00,0.77685,0.77695,0.77665,0.77695,277900000.0
2007-11-09 05:31:00,0.77695,0.77715,0.77695,0.77715,349200002.0
2007-11-09 05:32:00,0.77715,0.77715,0.77695,0.77715,630000000.0
2007-11-09 05:33:00,0.77715,0.77715,0.77705,0.77705,405800001.0
2007-11-09 05:34:00,0.77705,0.77725,0.77705,0.77715,376000000.0
2007-11-09 05:35:00,0.77715,0.77715,0.77705,0.77715,148500000.0
2007-11-09 05:36:00,0.77715,0.77735,0.77695,0.77725,1006899997.0
2007-11-09 05:37:00,0.77725,0.77725,0.7769,0.77705,171800000.0
2007-11-09 05:38:00,0.77705,0.77715,0.77695,0.77715,233200000.0
2007-11-09 05:39:00,0.77715,0.77715,0.77695,0.777,83800000.0
2007-11-09 05:40:00,0.777,0.7772,0.777,0.7772,14400000.0
2007-11-09 05:41:00,0.7772,0.7772,0.77715,0.7772,13600000.0
2007-11-09 05:42:00,0.7772,0.7776,0.77715,0.7776,277600000.0
2007-11-09 05:43:00,0.7776,0.77845,0.7776,0.77825,352699998.0
2007-11-09 05:44:00,0.77825,0.77825,0.77765,0.77795,500000008.0
2007-11-09 05:45:00,0.77795,0.77835,0.77795,0.77825,637200007.0
2007-11-09 05:46:00,0.77835,0.77905,0.77825,0.77865,513600000.0
2007-11-09 05:47:00,0.77875,0.77885,0.77845,0.77845,650700013.0
2007-11-09 05:48:00,0.77845,0.77875,0.77845,0.77865,414099997.0
2007-11-09 05:49:00,0.77865,0.77865,0.77765,0.77795,455499999.0
2007-11-09 05:50:00,0.77795,0.77825,0.77795,0.77805,495099999.0
2007-11-09 05:51:00,0.77805,0.77815,0.77805,0.77805,192000000.0
2007-11-09 05:52:00,0.77805,0.77815,0.77805,0.77815,108400000.0
2007-11-09 05:53:00,0.77815,0.77845,0.77815,0.77845,293200000.0
2007-11-09 05:54:00,0.77845,0.7789,0.77845,0.7789,657400000.0
2007-11-09 05:55:00,0.7789,0.7789,0.77845,0.77845,708400003.0
2007-11-09 05:56:00,0.77845,0.77855,0.77825,0.77835,355200002.0
2007-11-09 05:57:00,0.77835,0.77835,0.77805,0.77805,297600000.0
2007-11-09 05:58:00,0.77805,0.77815,0.77795,0.77795,421500000.0
2007-11-09 05:59:00,0.77795,0.77815,0.77795,0.77815,290100000.0
2007-11-09 06:00:00,0.77815,0.77815,0.778,0.77805,60000000.0
2007-11-09 06:01:00,0.77805,0.77845,0.77805,0.77845,371300000.0
2007-11-09 06:02:00,0.77845,0.77865,0.77845,0.77855,436500001.0
2007-11-09 06:03:00,0.77865,0.77875,0.77855,0.77855,149400000.0
2007-11-09 06:04:00,0.77855,0.77855,0.77795,0.7781,214400000.0
2007-11-09 06:05:00,0.7781,0.7782,0.77805,0.7782,42700000.0
2007-11-09 06:06:00,0.7782,0.7784,0.77815,0.77835,263700008.0
2007-11-09 06:07:00,0.77835,0.77835,0.77825,0.77835,158700000.0
2007-11-09 06:08:00,0.77835,0.77835,0.77815,0.77825,331100009.0
2007-11-09 06:09:00,0.77825,0.77835,0.77825,0.77835,144400000.0
2007-11-09 06:10:00,0.77835,0.7784,0.77835,0.7784,74100000.0
2007-11-09 06:11:00,0.7784,0.77845,0.77835,0.77835,66400000.0
2007-11-09 06:12:00,0.77835,0.77835,0.77815,0.77815,111300000.0
2007-11-09 06:13:00,0.77815,0.77815,0.77805,0.77805,96800000.0
2007-11-09 06:14:00,0.77805,0.77805,0.778,0.77805,90300000.0
2007-11-09 06:15:00,0.77805,0.77805,0.77805,0.77805,73600000.0
2007-11-09 06:16:00,0.77805,0.77805,0.77785,0.778,81600000.0
2007-11-09 06:17:00,0.778,0.77825,0.778,0.77825,298900000.0
2007-11-09 06:18:00,0.77825,0.77855,0.77825,0.77855,90800000.0
2007-11-09 06:19:00,0.77855,0.77855,0.77825,0.77825,110799999.0
2007-11-09 06:20:00,0.77825,0.77825,0.7781,0.77825,48400000.0
2007-11-09 06:21:00,0.77825,0.77825,0.77795,0.77825,24800000.0
2007-11-09 06:22:00,0.77825,0.77825,0.77825,0.77825,25600000.0
2007-11-09 06:23:00,0.77825,0.77825,0.77785,0.77795,117999997.0
2007-11-09 06:24:00,0.77795,0.77795,0.77785,0.77785,51900001.0
2007-11-09 06:25:00,0.77785,0.77785,0.7778,0.77785,203500007.0
2007-11-09 06:26:00,0.77785,0.77825,0.77775,0.77825,362500001.0
2007-11-09 06:27:00,0.77825,0.77825,0.77795,0.77795,135800007.0
2007-11-09 06:28:00,0.7778,0.7778,0.7778,0.7778,28000000.0
2007-11-09 06:29:00,0.77795,0.77795,0.77785,0.77795,89300000.0
2007-11-09 06:30:00,0.7778,0.77815,0.7778,0.77815,83900000.0
2007-11-09 06:31:00,0.77815,0.77815,0.77815,0.77815,99200000.0
2007-11-09 06:32:00,0.77815,0.77815,0.77815,0.77815,67200000.0
2007-11-09 06:33:00,0.77815,0.77855,0.77815,0.77845,215700002.0
2007-11-09 06:34:00,0.77845,0.77845,0.77825,0.77825,52500000.0
2007-11-09 06:35:00,0.77825,0.77835,0.77795,0.77835,749899991.0
2007-11-09 06:36:00,0.77835,0.77835,0.77825,0.7783,90200000.0
2007-11-09 06:37:00,0.7782,0.7783,0.7782,0.7783,39200000.0
2007-11-09 06:38:00,0.7783,0.77845,0.77825,0.77845,392100001.0
2007-11-09 06:39:00,0.77845,0.77845,0.7783,0.77835,108700000.0
2007-11-09 06:40:00,0.77835,0.77875,0.7783,0.77875,287000000.0
2007-11-09 06:41:00,0.77865,0.77875,0.77845,0.77855,289000000.0
2007-11-09 06:42:00,0.77855,0.77865,0.77855,0.77855,476500004.0
2007-11-09 06:43:00,0.77855,0.77855,0.7785,0.77855,240300000.0
2007-11-09 06:44:00,0.77855,0.77855,0.7785,0.7785,46000000.0
2007-11-09 06:45:00,0.7785,0.77855,0.7785,0.7785,57700000.0
2007-11-09 06:46:00,0.7785,0.7785,0.7785,0.7785,6600000.0
2007-11-09 06:47:00,0.7785,0.77855,0.77815,0.77845,118800000.0
2007-11-09 06:48:00,0.77845,0.77865,0.77805,0.77865,411700005.0
2007-11-09 06:49:00,0.77865,0.77925,0.77865,0.77875,610200002.0
2007-11-09 06:50:00,0.77875,0.77905,0.77845,0.77845,439200000.0
2007-11-09 06:51:00,0.77845,0.77845,0.77835,0.77845,261000000.0
2007-11-09 06:52:00,0.77845,0.77875,0.77845,0.77875,148800000.0
2007-11-09 06:53:00,0.77875,0.77875,0.77845,0.77855,55200000.0
2007-11-09 06:54:00,0.77845,0.77865,0.77825,0.77845,221500000.0
2007-11-09 06:55:00,0.77845,0.77865,0.77825,0.77835,406500001.0
2007-11-09 06:56:00,0.77835,0.77845,0.77825,0.77825,86100000.0
2007-11-09 06:57:00,0.77825,0.77865,0.77825,0.77855,81800000.0
2007-11-09 06:58:00,0.77855,0.77875,0.77815,0.77855,286600006.0
2007-11-09 06:59:00,0.77855,0.77855,0.77845,0.77845,80800000.0
2007-11-09 07:00:00,0.77855,0.77855,0.77795,0.77805,526600005.0
2007-11-09 07:01:00,0.77805,0.77805,0.77795,0.77805,241800000.0
2007-11-09 07:02:00,0.77805,0.77805,0.77805,0.77805,74500000.0
2007-11-09 07:03:00,0.77805,0.77825,0.77805,0.7782,83400000.0
2007-11-09 07:04:00,0.7782,0.77825,0.77805,0.77805,237200000.0
2007-11-09 07:05:00,0.77805,0.77805,0.778,0.77805,261800000.0
2007-11-09 07:06:00,0.77805,0.77805,0.77795,0.77795,556500000.0
2007-11-09 07:07:00,0.77795,0.77815,0.77795,0.77815,314499999.0
2007-11-09 07:08:00,0.77815,0.7782,0.778,0.77805,191700000.0
2007-11-09 07:09:00,0.77805,0.7782,0.77805,0.77815,145700000.0
2007-11-09 07:10:00,0.77815,0.77825,0.77815,0.77815,95900000.0
2007-11-09 07:11:00,0.77815,0.7787,0.77815,0.77845,929300007.0
2007-11-09 07:12:00,0.77845,0.77845,0.7784,0.7784,201100002.0
2007-11-09 07:13:00,0.7784,0.77855,0.7784,0.7785,234600000.0
2007-11-09 07:14:00,0.7785,0.7787,0.77835,0.7787,315400000.0
2007-11-09 07:15:00,0.7787,0.7787,0.77845,0.77845,535900006.0
2007-11-09 07:16:00,0.77845,0.77865,0.77845,0.77865,892899997.0
2007-11-09 07:17:00,0.77865,0.77885,0.77865,0.77875,470200000.0
2007-11-09 07:18:00,0.77875,0.77915,0.77875,0.77875,1057100003.0
2007-11-09 07:19:00,0.77875,0.77875,0.77865,0.77865,668800000.0
2007-11-09 07:20:00,0.77865,0.77865,0.77855,0.77865,594000000.0
2007-11-09 07:21:00,0.77865,0.77875,0.77865,0.77875,264000000.0
2007-11-09 07:22:00,0.77875,0.77875,0.7787,0.7787,183300000.0
2007-11-09 07:23:00,0.77865,0.77885,0.77865,0.77885,429400000.0
2007-11-09 07:24:00,0.77885,0.77935,0.77885,0.77925,595400000.0
2007-11-09 07:25:00,0.77925,0.77965,0.77915,0.77935,593800000.0
2007-11-09 07:26:00,0.77935,0.77935,0.77825,0.77905,529099999.0
2007-11-09 07:27:00,0.77905,0.77905,0.77815,0.77865,1309300000.0
2007-11-09 07:28:00,0.77865,0.77895,0.77865,0.77885,212600000.0
2007-11-09 07:29:00,0.77885,0.77915,0.77885,0.77915,31200000.0
2007-11-09 07:30:00,0.77915,0.77915,0.77865,0.77865,162900000.0
2007-11-09 07:31:00,0.77865,0.77905,0.77855,0.77905,302699998.0
2007-11-09 07:32:00,0.77905,0.77905,0.77885,0.77905,338499998.0
2007-11-09 07:33:00,0.77905,0.77905,0.77865,0.77905,226700000.0
2007-11-09 07:34:00,0.77905,0.77905,0.77865,0.77895,384900000.0
2007-11-09 07:35:00,0.77895,0.77925,0.7788,0.77925,169500000.0
2007-11-09 07:36:00,0.77925,0.77925,0.77855,0.77855,426500000.0
2007-11-09 07:37:00,0.77855,0.77895,0.77845,0.77845,558400000.0
2007-11-09 07:38:00,0.77845,0.77865,0.7784,0.77865,168200000.0
2007-11-09 07:39:00,0.77865,0.77875,0.77865,0.77875,446100000.0
2007-11-09 07:40:00,0.77875,0.77875,0.77875,0.77875,237000000.0
2007-11-09 07:41:00,0.77875,0.77875,0.7786,0.77875,342100002.0
2007-11-09 07:42:00,0.77875,0.77885,0.7787,0.77885,195200000.0
2007-11-09 07:43:00,0.77885,0.77885,0.7787,0.77875,201799999.0
2007-11-09 07:44:00,0.77875,0.77935,0.77875,0.77935,594599996.0
2007-11-09 07:45:00,0.77935,0.77935,0.77905,0.77905,102500000.0
2007-11-09 07:46:00,0.77905,0.77965,0.77905,0.77935,1429200001.0
2007-11-09 07:47:00,0.77935,0.77935,0.7787,0.77875,323700000.0
2007-11-09 07:48:00,0.77875,0.77925,0.77875,0.77925,368900000.0
2007-11-09 07:49:00,0.77925,0.77925,0.77915,0.77925,438000000.0
2007-11-09 07:50:00,0.77925,0.7793,0.77915,0.77925,407199999.0
2007-11-09 07:51:00,0.77925,0.77965,0.7792,0.77965,280000000.0
2007-11-09 07:52:00,0.77965,0.77965,0.77945,0.77965,327699998.0
2007-11-09 07:53:00,0.77965,0.77965,0.77955,0.77965,202800000.0
2007-11-09 07:54:00,0.77965,0.77965,0.77925,0.77925,258200000.0
2007-11-09 07:55:00,0.77925,0.77945,0.77915,0.77915,457800000.0
2007-11-09 07:56:00,0.77915,0.77915,0.77795,0.77795,330900000.0
2007-11-09 07:57:00,0.77795,0.77815,0.77765,0.77765,763000002.0
2007-11-09 07:58:00,0.77765,0.77775,0.77735,0.77735,1102699997.0
2007-11-09 07:59:00,0.77735,0.77775,0.77735,0.77775,1182600000.0
2007-11-09 08:00:00,0.7768,0.777,0.7767,0.777,700300000.0
2007-11-09 08:01:00,0.77745,0.77765,0.77725,0.77735,700300000.0
2007-11-09 08:02:00,0.77735,0.77755,0.77695,0.7772,1595000007.0
2007-11-09 08:03:00,0.7772,0.7772,0.7771,0.7772,122300000.0
2007-11-09 08:04:00,0.7772,0.7776,0.7772,0.7776,311500000.0
2007-11-09 08:05:00,0.7776,0.7776,0.77705,0.77725,436300000.0
2007-11-09 08:06:00,0.77725,0.7774,0.77695,0.77705,524200000.0
2007-11-09 08:07:00,0.77705,0.77705,0.77695,0.77705,380099998.0
2007-11-09 08:08:00,0.77705,0.77705,0.7769,0.77705,145400000.0
2007-11-09 08:09:00,0.77705,0.7771,0.77705,0.77705,180700000.0
2007-11-09 08:10:00,0.77705,0.77705,0.77645,0.77645,155500000.0
2007-11-09 08:11:00,0.77645,0.77705,0.77645,0.77705,549400013.0
2007-11-09 08:12:00,0.77705,0.7773,0.77645,0.77695,630800001.0
2007-11-09 08:13:00,0.77695,0.7773,0.77695,0.77725,409100001.0
2007-11-09 08:14:00,0.77725,0.7775,0.77715,0.77725,197100000.0
2007-11-09 08:15:00,0.77725,0.77725,0.77685,0.77705,239400000.0
2007-11-09 08:16:00,0.77705,0.77705,0.77695,0.77705,338999999.0
2007-11-09 08:17:00,0.77705,0.77705,0.7769,0.77695,158700000.0
2007-11-09 08:18:00,0.77695,0.77705,0.7765,0.77695,376300010.0
2007-11-09 08:19:00,0.77695,0.77715,0.7766,0.7766,403500009.0
2007-11-09 08:20:00,0.7766,0.77695,0.77655,0.77695,280400000.0
2007-11-09 08:21:00,0.7768,0.77715,0.77675,0.77715,268199996.0
2007-11-09 08:22:00,0.77705,0.77715,0.7769,0.77715,255199995.0
2007-11-09 08:23:00,0.77715,0.77715,0.77715,0.77715,561200012.0
2007-11-09 08:24:00,0.77715,0.77715,0.77685,0.77685,255600001.0
2007-11-09 08:25:00,0.77655,0.77715,0.7765,0.77655,619500018.0
2007-11-09 08:26:00,0.77655,0.77715,0.77655,0.77715,95099999.0
2007-11-09 08:27:00,0.77715,0.7772,0.77715,0.77715,357000000.0
2007-11-09 08:28:00,0.77715,0.77715,0.7771,0.7771,183600000.0
2007-11-09 08:29:00,0.7771,0.7771,0.7771,0.7771,128800000.0
2007-11-09 08:30:00,0.77725,0.77725,0.77715,0.77725,434899998.0
2007-11-09 08:31:00,0.77725,0.77725,0.77715,0.77725,393600000.0
2007-11-09 08:32:00,0.77725,0.77725,0.77715,0.77725,196900000.0
2007-11-09 08:33:00,0.77725,0.77725,0.77645,0.77665,853200001.0
2007-11-09 08:34:00,0.77665,0.77665,0.77535,0.77555,731600001.0
2007-11-09 08:35:00,0.77555,0.77575,0.77525,0.77525,531600003.0
2007-11-09 08:36:00,0.77525,0.77585,0.77525,0.77575,771300000.0
2007-11-09 08:37:00,0.77575,0.77615,0.77565,0.77575,294800000.0
2007-11-09 08:38:00,0.77575,0.77635,0.77565,0.77625,655899995.0
2007-11-09 08:39:00,0.77625,0.77625,0.77565,0.77605,651100002.0
2007-11-09 08:40:00,0.77605,0.77625,0.77605,0.77625,738299991.0
2007-11-09 08:41:00,0.77625,0.77675,0.77625,0.77675,346300000.0
2007-11-09 08:42:00,0.77675,0.77675,0.77655,0.77665,551800004.0
2007-11-09 08:43:00,0.77665,0.77665,0.77625,0.77635,430799998.0
2007-11-09 08:44:00,0.77635,0.77685,0.77635,0.77645,877499983.0
2007-11-09 08:45:00,0.77645,0.77695,0.77635,0.77685,350200001.0
2007-11-09 08:46:00,0.77685,0.77715,0.77675,0.77715,821900021.0
2007-11-09 08:47:00,0.77715,0.77715,0.77705,0.77715,256099999.0
2007-11-09 08:48:00,0.77715,0.77715,0.77705,0.77705,54400000.0
2007-11-09 08:49:00,0.77705,0.77705,0.77705,0.77705,70400000.0
2007-11-09 08:50:00,0.77705,0.77715,0.777,0.77715,70499999.0
2007-11-09 08:51:00,0.77715,0.77715,0.77695,0.77705,235900000.0
2007-11-09 08:52:00,0.77695,0.77705,0.77695,0.77705,135400000.0
2007-11-09 08:53:00,0.77705,0.77705,0.77695,0.77705,143100000.0
2007-11-09 08:54:00,0.77705,0.77705,0.7766,0.7769,230000000.0
2007-11-09 08:55:00,0.7769,0.77695,0.77675,0.77695,270400000.0
2007-11-09 08:56:00,0.77695,0.77695,0.77665,0.77665,212600001.0
2007-11-09 08:57:00,0.77665,0.77665,0.77665,0.77665,151200000.0
2007-11-09 08:58:00,0.77665,0.77675,0.77655,0.77655,224499997.0
2007-11-09 08:59:00,0.7765,0.77675,0.7765,0.77675,133500000.0
2007-11-09 09:00:00,0.77675,0.77695,0.7766,0.77695,172800000.0
2007-11-09 09:01:00,0.77695,0.77705,0.77695,0.77695,166700000.0
2007-11-09 09:02:00,0.77695,0.77705,0.77685,0.77705,135199998.0
2007-11-09 09:03:00,0.77705,0.7771,0.77705,0.77705,265000000.0
2007-11-09 09:04:00,0.77705,0.77715,0.77705,0.77705,216800000.0
2007-11-09 09:05:00,0.77705,0.77705,0.7769,0.77705,163300000.0
2007-11-09 09:06:00,0.77705,0.77705,0.77705,0.77705,353600000.0
2007-11-09 09:07:00,0.77705,0.77705,0.77695,0.77705,388200004.0
2007-11-09 09:08:00,0.77705,0.77715,0.77705,0.77715,137000000.0
2007-11-09 09:09:00,0.77715,0.77715,0.77695,0.77705,71700000.0
2007-11-09 09:10:00,0.77705,0.7771,0.77705,0.7771,85200000.0
2007-11-09 09:11:00,0.7771,0.7771,0.77705,0.7771,37500000.0
2007-11-09 09:12:00,0.7771,0.7775,0.77705,0.77745,230099999.0
2007-11-09 09:13:00,0.77745,0.77745,0.7774,0.7774,80400000.0
2007-11-09 09:14:00,0.7774,0.7774,0.77695,0.77705,466800003.0
2007-11-09 09:15:00,0.77695,0.77715,0.77695,0.77705,237499999.0
2007-11-09 09:16:00,0.77705,0.77715,0.77705,0.77715,183200007.0
2007-11-09 09:17:00,0.77715,0.7772,0.77705,0.7771,67700000.0
2007-11-09 09:18:00,0.7771,0.7771,0.777,0.777,140500000.0
2007-11-09 09:19:00,0.7771,0.77715,0.77695,0.77715,307000002.0
2007-11-09 09:20:00,0.77715,0.77745,0.77715,0.77725,370600001.0
2007-11-09 09:21:00,0.77725,0.7773,0.77725,0.77725,485200005.0
2007-11-09 09:22:00,0.7772,0.77725,0.7772,0.77725,218700000.0
2007-11-09 09:23:00,0.77725,0.77725,0.7772,0.77725,287900000.0
2007-11-09 09:24:00,0.77725,0.77725,0.7772,0.7772,207500000.0
2007-11-09 09:25:00,0.7772,0.77745,0.7772,0.77745,462100000.0
2007-11-09 09:26:00,0.77745,0.77775,0.7774,0.77755,398400000.0
2007-11-09 09:27:00,0.77755,0.77755,0.7774,0.77745,482199998.0
2007-11-09 09:28:00,0.77745,0.77755,0.77745,0.77745,325400000.0
2007-11-09 09:29:00,0.77745,0.77755,0.7774,0.77755,429900001.0
2007-11-09 09:30:00,0.77755,0.77755,0.77735,0.77745,317400001.0
2007-11-09 09:31:00,0.77745,0.77745,0.77715,0.77715,404800000.0
2007-11-09 09:32:00,0.77715,0.77715,0.77705,0.77715,992299993.0
2007-11-09 09:33:00,0.77715,0.77715,0.77715,0.77715,292800000.0
2007-11-09 09:34:00,0.77715,0.77715,0.77715,0.77715,525800000.0
2007-11-09 09:35:00,0.77715,0.77715,0.77715,0.77715,82200000.0
2007-11-09 09:36:00,0.77715,0.77715,0.77715,0.77715,329600000.0
2007-11-09 09:37:00,0.77715,0.77715,0.77705,0.77715,752199991.0
2007-11-09 09:38:00,0.77715,0.77715,0.77685,0.77695,1011500008.0
2007-11-09 09:39:00,0.77695,0.77695,0.77665,0.77665,941900015.0
2007-11-09 09:40:00,0.77665,0.77685,0.7766,0.7768,419800007.0
2007-11-09 09:41:00,0.7768,0.77695,0.7768,0.77685,286700000.0
2007-11-09 09:42:00,0.77685,0.77695,0.77665,0.77695,568700000.0
2007-11-09 09:43:00,0.77695,0.77705,0.77685,0.77695,274900000.0
2007-11-09 09:44:00,0.77695,0.777,0.77685,0.77695,282799999.0
2007-11-09 09:45:00,0.77695,0.77695,0.7768,0.77685,494500000.0
2007-11-09 09:46:00,0.77685,0.77705,0.7768,0.77695,294900000.0
2007-11-09 09:47:00,0.77695,0.77705,0.77685,0.7769,535700000.0
2007-11-09 09:48:00,0.77695,0.77705,0.7769,0.77695,211500000.0
2007-11-09 09:49:00,0.77695,0.77705,0.77685,0.77695,436100002.0
2007-11-09 09:50:00,0.77705,0.77705,0.77695,0.77695,463000000.0
2007-11-09 09:51:00,0.77695,0.77705,0.77685,0.77685,814200006.0
2007-11-09 09:52:00,0.77685,0.77715,0.77685,0.77705,1678000036.0
2007-11-09 09:53:00,0.77705,0.77715,0.77685,0.77685,1070500019.0
2007-11-09 09:54:00,0.77695,0.77705,0.77695,0.77705,1521800019.0
2007-11-09 09:55:00,0.77705,0.77725,0.7769,0.77715,520700000.0
2007-11-09 09:56:00,0.77715,0.7772,0.77705,0.7772,306899995.0
2007-11-09 09:57:00,0.7772,0.7773,0.7771,0.7773,933099987.0
2007-11-09 09:58:00,0.7773,0.77745,0.77715,0.77745,450199999.0
2007-11-09 09:59:00,0.7774,0.77765,0.7774,0.77755,139200000.0
2007-11-09 10:00:00,0.77755,0.77765,0.7775,0.77765,152000001.0
2007-11-09 10:01:00,0.77765,0.77765,0.77705,0.77715,1027000001.0
2007-11-09 10:02:00,0.77715,0.77725,0.77715,0.77725,466700000.0
2007-11-09 10:03:00,0.77725,0.77725,0.77695,0.777,1401399997.0
2007-11-09 10:04:00,0.777,0.7771,0.77695,0.777,540900001.0
2007-11-09 10:05:00,0.777,0.777,0.77685,0.7769,427700001.0
2007-11-09 10:06:00,0.7769,0.77705,0.77685,0.7769,372200000.0
2007-11-09 10:07:00,0.7769,0.77695,0.7768,0.77685,354999993.0
2007-11-09 10:08:00,0.77685,0.77685,0.7768,0.7768,371999995.0
2007-11-09 10:09:00,0.7768,0.7769,0.77665,0.7767,415800007.0
2007-11-09 10:10:00,0.77665,0.7767,0.77665,0.7767,249400001.0
2007-11-09 10:11:00,0.7767,0.7767,0.77605,0.77615,1227600027.0
2007-11-09 10:12:00,0.77615,0.7764,0.77615,0.77625,1369299999.0
2007-11-09 10:13:00,0.77625,0.77625,0.77585,0.77585,1214699981.0
2007-11-09 10:14:00,0.77585,0.77595,0.77555,0.7759,967700000.0
2007-11-09 10:15:00,0.77595,0.7761,0.77595,0.77605,893000000.0
2007-11-09 10:16:00,0.77605,0.77655,0.77605,0.77645,1093300000.0
2007-11-09 10:17:00,0.77645,0.77675,0.77635,0.77665,2092099998.0
2007-11-09 10:18:00,0.77665,0.77675,0.77665,0.77675,534600001.0
2007-11-09 10:19:00,0.77675,0.77675,0.7766,0.77665,640000000.0
2007-11-09 10:20:00,0.77665,0.77665,0.7765,0.77655,876999985.0
2007-11-09 10:21:00,0.77655,0.77655,0.77645,0.77645,195600005.0
2007-11-09 10:22:00,0.77645,0.77655,0.77625,0.77645,839599997.0
2007-11-09 10:23:00,0.77645,0.77705,0.7764,0.77695,1544599985.0
2007-11-09 10:24:00,0.77695,0.77695,0.77685,0.77685,75800000.0
2007-11-09 10:25:00,0.7768,0.77695,0.7768,0.77695,85500000.0
2007-11-09 10:26:00,0.77695,0.77695,0.7765,0.7766,673000007.0
2007-11-09 10:27:00,0.7766,0.7766,0.77655,0.77655,1525900000.0
2007-11-09 10:28:00,0.77655,0.77655,0.77605,0.77615,325899999.0
2007-11-09 10:29:00,0.77615,0.77615,0.77585,0.7761,554300000.0
2007-11-09 10:30:00,0.7761,0.7762,0.776,0.77605,970699996.0
2007-11-09 10:31:00,0.77605,0.7761,0.77595,0.77605,636800001.0
2007-11-09 10:32:00,0.7761,0.77625,0.77605,0.77615,931100000.0
2007-11-09 10:33:00,0.77625,0.7765,0.77625,0.77645,1017899993.0
2007-11-09 10:34:00,0.77645,0.77665,0.77635,0.77645,1227699999.0
2007-11-09 10:35:00,0.77645,0.7765,0.7764,0.7764,623700000.0
2007-11-09 10:36:00,0.7764,0.77645,0.77625,0.77635,290399996.0
2007-11-09 10:37:00,0.77635,0.77645,0.77635,0.77645,412899994.0
2007-11-09 10:38:00,0.77645,0.77645,0.7764,0.7764,42400000.0
2007-11-09 10:39:00,0.7764,0.77655,0.77635,0.77635,275000000.0
2007-11-09 10:40:00,0.77635,0.77635,0.7758,0.77585,473500002.0
2007-11-09 10:41:00,0.77585,0.77595,0.77565,0.7757,492300000.0
2007-11-09 10:42:00,0.7757,0.7758,0.77565,0.77575,230099995.0
2007-11-09 10:43:00,0.77575,0.77595,0.7757,0.77585,1278299979.0
2007-11-09 10:44:00,0.77585,0.7761,0.7758,0.7761,1265399997.0
2007-11-09 10:45:00,0.7761,0.7761,0.77595,0.77595,415899982.0
2007-11-09 10:46:00,0.77595,0.77595,0.7759,0.77595,298200000.0
2007-11-09 10:47:00,0.77595,0.77605,0.77595,0.77595,768000000.0
2007-11-09 10:48:00,0.77595,0.7761,0.77595,0.77595,1517599986.0
2007-11-09 10:49:00,0.77595,0.77595,0.7759,0.77595,251500000.0
2007-11-09 10:50:00,0.77595,0.77605,0.7759,0.776,749499994.0
2007-11-09 10:51:00,0.776,0.77625,0.776,0.77625,701199995.0
2007-11-09 10:52:00,0.77625,0.77635,0.77615,0.77615,1515699984.0
2007-11-09 10:53:00,0.77615,0.77635,0.77615,0.7762,1499700010.0
2007-11-09 10:54:00,0.7762,0.7762,0.77615,0.77615,1510799991.0
2007-11-09 10:55:00,0.77615,0.7762,0.77615,0.77615,835799990.0
2007-11-09 10:56:00,0.77615,0.77625,0.7761,0.7762,152800000.0
2007-11-09 10:57:00,0.7762,0.77655,0.77615,0.77645,1080999990.0
2007-11-09 10:58:00,0.77645,0.77645,0.77635,0.77645,187400000.0
2007-11-09 10:59:00,0.7764,0.77645,0.7763,0.77635,421999996.0
2007-11-09 11:00:00,0.7763,0.7763,0.77615,0.77615,567799995.0
2007-11-09 11:01:00,0.77625,0.77645,0.7762,0.7762,199100000.0
2007-11-09 11:02:00,0.7762,0.7767,0.7762,0.7767,864700000.0
2007-11-09 11:03:00,0.7767,0.7773,0.77665,0.7773,1200500000.0
2007-11-09 11:04:00,0.7773,0.7773,0.77715,0.77715,1080000000.0
2007-11-09 11:05:00,0.77715,0.7772,0.77685,0.77695,806299997.0
2007-11-09 11:06:00,0.77695,0.77695,0.77695,0.77695,157600000.0
2007-11-09 11:07:00,0.77695,0.77695,0.77605,0.7764,1486400000.0
2007-11-09 11:08:00,0.7764,0.77645,0.77565,0.77575,2130099986.0
2007-11-09 11:09:00,0.77575,0.77575,0.77555,0.77575,1537400028.0
2007-11-09 11:10:00,0.77575,0.7761,0.77565,0.7761,1100100016.0
2007-11-09 11:11:00,0.7761,0.77625,0.77605,0.77625,901400016.0
2007-11-09 11:12:00,0.77625,0.77645,0.7762,0.77635,1454499996.0
2007-11-09 11:13:00,0.77635,0.77635,0.77565,0.77595,1060499998.0
2007-11-09 11:14:00,0.77595,0.77595,0.77565,0.77585,953299989.0
2007-11-09 11:15:00,0.77595,0.77605,0.77585,0.77595,1405900016.0
2007-11-09 11:16:00,0.77595,0.77625,0.77585,0.77605,1902099990.0
2007-11-09 11:17:00,0.77615,0.77625,0.776,0.77615,1631599966.0
2007-11-09 11:18:00,0.77615,0.77635,0.7761,0.77635,510699993.0
2007-11-09 11:19:00,0.77635,0.77635,0.77625,0.77625,545899987.0
2007-11-09 11:20:00,0.77625,0.77625,0.7762,0.77625,1379999960.0
2007-11-09 11:21:00,0.77625,0.7763,0.77625,0.7763,1057699972.0
2007-11-09 11:22:00,0.7763,0.7764,0.7763,0.7764,805700001.0
2007-11-09 11:23:00,0.7738,0.7746,0.7738,0.7746,1336700001.0
2007-11-09 11:24:00,0.77625,0.7767,0.77615,0.77665,1336700001.0
2007-11-09 11:25:00,0.77665,0.77695,0.77635,0.77635,1295400011.0
2007-11-09 11:26:00,0.77645,0.77665,0.77645,0.77665,1084900010.0
2007-11-09 11:27:00,0.77665,0.77665,0.7765,0.77665,415999999.0
2007-11-09 11:28:00,0.77665,0.77685,0.77665,0.77685,1188799995.0
2007-11-09 11:29:00,0.77685,0.77705,0.77685,0.77705,1011899994.0
2007-11-09 11:30:00,0.77705,0.77725,0.7769,0.77695,1416399985.0
2007-11-09 11:31:00,0.77695,0.77695,0.77645,0.77665,1814099977.0
2007-11-09 11:32:00,0.77685,0.77685,0.776,0.77605,2070099994.0
2007-11-09 11:33:00,0.77605,0.77635,0.77605,0.77635,1909599969.0
2007-11-09 11:34:00,0.77635,0.77665,0.77625,0.77635,660399997.0
2007-11-09 11:35:00,0.77635,0.77745,0.77625,0.77715,970000000.0
2007-11-09 11:36:00,0.77715,0.77725,0.77705,0.77705,294300000.0
2007-11-09 11:37:00,0.77705,0.7772,0.77705,0.7772,589599995.0
2007-11-09 11:38:00,0.7772,0.77725,0.7771,0.77725,673600000.0
2007-11-09 11:39:00,0.77725,0.7773,0.77685,0.7769,1352600000.0
2007-11-09 11:40:00,0.77695,0.77705,0.77685,0.777,811499991.0
2007-11-09 11:41:00,0.777,0.77705,0.77675,0.77675,940799996.0
2007-11-09 11:42:00,0.77675,0.77675,0.77655,0.77655,565200001.0
2007-11-09 11:43:00,0.77655,0.77675,0.77655,0.7766,310800000.0
2007-11-09 11:44:00,0.7766,0.77685,0.77645,0.77655,797400000.0
2007-11-09 11:45:00,0.77655,0.77675,0.77635,0.77655,973599995.0
2007-11-09 11:46:00,0.77655,0.77675,0.77635,0.77645,1033300010.0
2007-11-09 11:47:00,0.77645,0.77645,0.77635,0.77645,357900000.0
2007-11-09 11:48:00,0.77645,0.77645,0.77635,0.77645,414200013.0
2007-11-09 11:49:00,0.77645,0.77645,0.77635,0.77635,314200007.0
2007-11-09 11:50:00,0.7763,0.77635,0.7763,0.77635,431600008.0
2007-11-09 11:51:00,0.77635,0.77635,0.77615,0.7762,286200000.0
2007-11-09 11:52:00,0.7762,0.77635,0.77615,0.77625,478000001.0
2007-11-09 11:53:00,0.77625,0.77625,0.7756,0.77565,1069800004.0
2007-11-09 11:54:00,0.7756,0.77595,0.77555,0.77585,1252600009.0
2007-11-09 11:55:00,0.77585,0.77595,0.7754,0.7754,365200003.0
2007-11-09 11:56:00,0.77535,0.77555,0.77525,0.77525,717700009.0
2007-11-09 11:57:00,0.77525,0.77525,0.77465,0.77485,356800001.0
2007-11-09 11:58:00,0.77485,0.77485,0.77455,0.77455,1687000001.0
2007-11-09 11:59:00,0.77455,0.77485,0.77455,0.77485,1764699990.0
2007-11-09 12:00:00,0.77485,0.77485,0.77405,0.77435,796299998.0
2007-11-09 12:01:00,0.77435,0.77465,0.77425,0.77435,861400009.0
2007-11-09 12:02:00,0.77435,0.77435,0.7742,0.77435,826099985.0
2007-11-09 12:03:00,0.77435,0.7744,0.77415,0.7743,349800000.0
2007-11-09 12:04:00,0.7743,0.7746,0.7742,0.7746,488800000.0
2007-11-09 12:05:00,0.7746,0.77475,0.77445,0.77465,587000000.0
2007-11-09 12:06:00,0.77465,0.77475,0.77435,0.77475,845799998.0
2007-11-09 12:07:00,0.77475,0.77475,0.77425,0.77435,780900000.0
2007-11-09 12:08:00,0.77435,0.77445,0.7742,0.77435,607500000.0
2007-11-09 12:09:00,0.77435,0.77445,0.77375,0.77385,642999998.0
2007-11-09 12:10:00,0.77385,0.77395,0.77365,0.77395,533900000.0
2007-11-09 12:11:00,0.77395,0.77425,0.7738,0.77415,1252600001.0
2007-11-09 12:12:00,0.77415,0.77495,0.77405,0.77415,1769100001.0
2007-11-09 12:13:00,0.77415,0.77425,0.77385,0.77415,830600001.0
2007-11-09 12:14:00,0.77415,0.77425,0.77385,0.77405,1075699994.0
2007-11-09 12:15:00,0.77405,0.77425,0.77405,0.77425,509499996.0
2007-11-09 12:16:00,0.77425,0.77425,0.77415,0.77415,260000003.0
2007-11-09 12:17:00,0.77415,0.77465,0.77415,0.77465,873599998.0
2007-11-09 12:18:00,0.77455,0.77465,0.77435,0.77435,584700001.0
2007-11-09 12:19:00,0.77435,0.77445,0.77435,0.77435,707100002.0
2007-11-09 12:20:00,0.77435,0.77435,0.77375,0.77385,1937399981.0
2007-11-09 12:21:00,0.77385,0.77395,0.77335,0.77375,2070999989.0
2007-11-09 12:22:00,0.77375,0.77385,0.77365,0.77385,1667099982.0
2007-11-09 12:23:00,0.77385,0.77465,0.77385,0.77465,585000000.0
2007-11-09 12:24:00,0.77465,0.77485,0.7745,0.77485,726400000.0
2007-11-09 12:25:00,0.77485,0.77485,0.77465,0.7747,340000000.0
2007-11-09 12:26:00,0.7747,0.7747,0.77425,0.77425,550399999.0
2007-11-09 12:27:00,0.77425,0.7743,0.77385,0.77385,469100000.0
2007-11-09 12:28:00,0.77385,0.77405,0.77385,0.774,413300000.0
2007-11-09 12:29:00,0.774,0.77405,0.77355,0.77355,608300000.0
2007-11-09 12:30:00,0.7735,0.77355,0.77275,0.77325,2040999986.0
2007-11-09 12:31:00,0.7686,0.7687,0.7685,0.7686,1104700000.0
2007-11-09 12:32:00,0.77335,0.77345,0.77325,0.77335,1104700000.0
2007-11-09 12:33:00,0.77335,0.77335,0.77315,0.77325,424400000.0
2007-11-09 12:34:00,0.77325,0.7739,0.77325,0.7739,1059999999.0
2007-11-09 12:35:00,0.7739,0.77405,0.77375,0.77395,2059299986.0
2007-11-09 12:36:00,0.77395,0.7747,0.77395,0.77425,1757500016.0
2007-11-09 12:37:00,0.77425,0.77425,0.77325,0.77325,947700001.0
2007-11-09 12:38:00,0.77325,0.77335,0.77245,0.77245,1691800014.0
2007-11-09 12:39:00,0.77245,0.77275,0.7712,0.77125,1566400010.0
2007-11-09 12:40:00,0.77125,0.77175,0.77125,0.77165,1120400001.0
2007-11-09 12:41:00,0.77165,0.77175,0.77125,0.7714,1040400000.0
2007-11-09 12:42:00,0.7714,0.77155,0.77115,0.7712,869600000.0
2007-11-09 12:43:00,0.7712,0.77145,0.77105,0.7714,678400000.0
2007-11-09 12:44:00,0.7714,0.7715,0.77115,0.7715,1396299995.0
2007-11-09 12:45:00,0.7715,0.7715,0.77105,0.77115,1234200000.0
2007-11-09 12:46:00,0.77115,0.77125,0.77105,0.77105,506400000.0
2007-11-09 12:47:00,0.77105,0.77125,0.77095,0.77105,978800002.0
2007-11-09 12:48:00,0.77105,0.77105,0.77025,0.77025,1070799999.0
2007-11-09 12:49:00,0.77025,0.77025,0.76965,0.76965,1424799997.0
2007-11-09 12:50:00,0.76965,0.76975,0.76925,0.76925,1348700003.0
2007-11-09 12:51:00,0.76925,0.7697,0.7692,0.7697,1170299998.0
2007-11-09 12:52:00,0.7697,0.77075,0.7697,0.7707,1542400002.0
2007-11-09 12:53:00,0.77035,0.77105,0.77035,0.7706,1401450000.0
2007-11-09 12:54:00,0.7706,0.771,0.7706,0.771,1085900001.0
2007-11-09 12:55:00,0.771,0.7711,0.77085,0.7711,1348000000.0
2007-11-09 12:56:00,0.7711,0.7711,0.77065,0.77075,1004400001.0
2007-11-09 12:57:00,0.77075,0.77095,0.77065,0.77095,948200004.0
2007-11-09 12:58:00,0.77095,0.77125,0.77085,0.77085,707400000.0
2007-11-09 12:59:00,0.77085,0.77095,0.77055,0.77065,1053999998.0
2007-11-09 13:00:00,0.77055,0.77075,0.77035,0.77035,877299998.0
2007-11-09 13:01:00,0.77035,0.77035,0.77,0.7701,776199999.0
2007-11-09 13:02:00,0.77015,0.77095,0.77,0.77095,1313299999.0
2007-11-09 13:03:00,0.77095,0.77105,0.77085,0.771,538600001.0
2007-11-09 13:04:00,0.77105,0.77195,0.77085,0.7719,1390099999.0
2007-11-09 13:05:00,0.7719,0.772,0.77165,0.77175,1679100005.0
2007-11-09 13:06:00,0.77165,0.77235,0.77165,0.77215,1202200006.0
2007-11-09 13:07:00,0.77215,0.77285,0.77215,0.77275,597400002.0
2007-11-09 13:08:00,0.77275,0.77315,0.77275,0.77315,1633100000.0
2007-11-09 13:09:00,0.77315,0.77325,0.77285,0.77285,823300000.0
2007-11-09 13:10:00,0.77285,0.77355,0.77275,0.77355,1270299998.0
2007-11-09 13:11:00,0.7735,0.7735,0.77285,0.77305,1332000000.0
2007-11-09 13:12:00,0.77305,0.7732,0.77265,0.77265,1565799999.0
2007-11-09 13:13:00,0.77265,0.77265,0.77155,0.77175,1245499986.0
2007-11-09 13:14:00,0.77165,0.77165,0.77145,0.77155,814900001.0
2007-11-09 13:15:00,0.77155,0.77165,0.77125,0.77125,1466099981.0
2007-11-09 13:16:00,0.77125,0.77155,0.77115,0.77115,1024000016.0
2007-11-09 13:17:00,0.77115,0.77125,0.77025,0.77035,1876700001.0
2007-11-09 13:18:00,0.77035,0.77035,0.76825,0.7687,2092199989.0
2007-11-09 13:19:00,0.76875,0.76905,0.76855,0.76895,1410699991.0
2007-11-09 13:20:00,0.76895,0.76915,0.76865,0.76865,1018099996.0
2007-11-09 13:21:00,0.76865,0.76905,0.76835,0.76885,1794799995.0
2007-11-09 13:22:00,0.76885,0.7695,0.76865,0.7695,1592500001.0
2007-11-09 13:23:00,0.7695,0.76985,0.7691,0.76985,1390600000.0
2007-11-09 13:24:00,0.76985,0.76995,0.76945,0.76945,1301400000.0
2007-11-09 13:25:00,0.76955,0.76965,0.76865,0.76895,814800000.0
2007-11-09 13:26:00,0.76895,0.76905,0.76855,0.7687,537900000.0
2007-11-09 13:27:00,0.7687,0.76905,0.76835,0.76855,900099999.0
2007-11-09 13:28:00,0.76855,0.76885,0.76835,0.76885,1240200004.0
2007-11-09 13:29:00,0.76885,0.76895,0.7687,0.7687,1152600013.0
2007-11-09 13:30:00,0.76865,0.76875,0.76825,0.76865,1116299994.0
2007-11-09 13:31:00,0.76865,0.76865,0.76845,0.76855,988400011.0
2007-11-09 13:32:00,0.76855,0.76875,0.76835,0.76855,1130699986.0
2007-11-09 13:33:00,0.76855,0.76865,0.76845,0.76855,941900000.0
2007-11-09 13:34:00,0.76855,0.76865,0.76835,0.76855,582400004.0
2007-11-09 13:35:00,0.76855,0.76875,0.76825,0.76865,798300006.0
2007-11-09 13:36:00,0.76865,0.76965,0.76865,0.76935,1153500009.0
2007-11-09 13:37:00,0.76935,0.76975,0.76915,0.76965,1464900020.0
2007-11-09 13:38:00,0.76965,0.7699,0.76925,0.7699,1126400010.0
2007-11-09 13:39:00,0.7699,0.7699,0.7696,0.76965,601900002.0
2007-11-09 13:40:00,0.76965,0.76975,0.76925,0.76925,973599981.0
2007-11-09 13:41:00,0.76925,0.77,0.76925,0.76975,783400000.0
2007-11-09 13:42:00,0.76975,0.76975,0.76965,0.76975,1033900012.0
2007-11-09 13:43:00,0.76975,0.76975,0.76915,0.76915,1585300004.0
2007-11-09 13:44:00,0.76915,0.76925,0.76855,0.76875,650400000.0
2007-11-09 13:45:00,0.76875,0.76895,0.76845,0.76895,942400003.0
2007-11-09 13:46:00,0.76905,0.76955,0.76895,0.76955,671800000.0
2007-11-09 13:47:00,0.76955,0.76975,0.76955,0.76965,620000018.0
2007-11-09 13:48:00,0.76965,0.77085,0.76895,0.76895,850000000.0
2007-11-09 13:49:00,0.76885,0.76895,0.76855,0.76895,502800000.0
2007-11-09 13:50:00,0.76895,0.76895,0.76835,0.76865,862099998.0
2007-11-09 13:51:00,0.76875,0.76875,0.76865,0.76875,375499995.0
2007-11-09 13:52:00,0.76875,0.7692,0.76875,0.76905,1005399999.0
2007-11-09 13:53:00,0.76905,0.76915,0.76895,0.76895,800599981.0
2007-11-09 13:54:00,0.76895,0.76945,0.76895,0.7692,856999984.0
2007-11-09 13:55:00,0.7692,0.76945,0.76895,0.76945,1213299991.0
2007-11-09 13:56:00,0.76945,0.7695,0.76885,0.7693,1608999989.0
2007-11-09 13:57:00,0.7693,0.76935,0.769,0.7693,928000000.0
2007-11-09 13:58:00,0.7693,0.7693,0.76895,0.76905,670799997.0
2007-11-09 13:59:00,0.76905,0.76905,0.7687,0.76885,1256400000.0
2007-11-09 14:00:00,0.76885,0.76885,0.76865,0.76875,708900000.0
2007-11-09 14:01:00,0.76875,0.76885,0.76865,0.7687,299800000.0
2007-11-09 14:02:00,0.7687,0.76885,0.7687,0.76875,702400000.0
2007-11-09 14:03:00,0.76875,0.76885,0.76855,0.76885,821599997.0
2007-11-09 14:04:00,0.76885,0.77,0.76855,0.77,1357699999.0
2007-11-09 14:05:00,0.77,0.77,0.76905,0.76915,1149399981.0
2007-11-09 14:06:00,0.76915,0.76915,0.76895,0.76895,739299994.0
2007-11-09 14:07:00,0.76895,0.76905,0.76885,0.76895,1031400000.0
2007-11-09 14:08:00,0.76885,0.76965,0.76885,0.76955,737999999.0
2007-11-09 14:09:00,0.76955,0.76965,0.7695,0.76965,502499998.0
2007-11-09 14:10:00,0.76965,0.7701,0.76955,0.7701,973899977.0
2007-11-09 14:11:00,0.7701,0.7705,0.77005,0.7705,374300000.0
2007-11-09 14:12:00,0.7705,0.7705,0.76945,0.7702,452400000.0
2007-11-09 14:13:00,0.7702,0.77065,0.76985,0.7706,298200000.0
2007-11-09 14:14:00,0.7706,0.77165,0.7706,0.7716,376000000.0
2007-11-09 14:15:00,0.7716,0.7716,0.7716,0.7716,78400000.0
2007-11-09 14:16:00,0.7716,0.7717,0.7715,0.7716,127800000.0
2007-11-09 14:17:00,0.77155,0.7717,0.7714,0.7715,94000000.0
2007-11-09 14:18:00,0.7715,0.7715,0.77145,0.7715,76800000.0
2007-11-09 14:19:00,0.7715,0.7715,0.77115,0.7712,489800001.0
2007-11-09 14:20:00,0.7712,0.7712,0.7708,0.771,280700003.0
2007-11-09 14:21:00,0.771,0.7712,0.771,0.7712,228500000.0
2007-11-09 14:22:00,0.77105,0.7711,0.7707,0.7707,348000000.0
2007-11-09 14:23:00,0.7707,0.7707,0.77055,0.7707,181000000.0
2007-11-09 14:24:00,0.7707,0.771,0.7707,0.771,310200000.0
2007-11-09 14:25:00,0.77095,0.7713,0.77095,0.7712,152800000.0
2007-11-09 14:26:00,0.7712,0.7717,0.7712,0.7717,390400002.0
2007-11-09 14:27:00,0.7717,0.772,0.7717,0.772,136400000.0
2007-11-09 14:28:00,0.772,0.772,0.77145,0.7715,438899996.0
2007-11-09 14:29:00,0.77145,0.7715,0.77085,0.7709,358200000.0
2007-11-09 14:30:00,0.7708,0.7709,0.7706,0.77075,275800000.0
2007-11-09 14:31:00,0.77075,0.771,0.7706,0.771,295500000.0
2007-11-09 14:32:00,0.771,0.771,0.7709,0.7709,289700000.0
2007-11-09 14:33:00,0.7709,0.7713,0.7708,0.7713,358800000.0
2007-11-09 14:34:00,0.7713,0.7716,0.77115,0.7715,574999999.0
2007-11-09 14:35:00,0.7715,0.7715,0.7715,0.7715,172100000.0
2007-11-09 14:36:00,0.7715,0.7715,0.7715,0.7715,73600000.0
2007-11-09 14:37:00,0.7715,0.77155,0.7713,0.7715,171200000.0
2007-11-09 14:38:00,0.7715,0.7715,0.77145,0.7715,163200000.0
2007-11-09 14:39:00,0.7715,0.7715,0.7711,0.77115,94400000.0
2007-11-09 14:40:00,0.77115,0.77115,0.771,0.771,72800000.0
2007-11-09 14:41:00,0.771,0.77105,0.7704,0.7706,330400000.0
2007-11-09 14:42:00,0.7706,0.7706,0.7704,0.7705,192200000.0
2007-11-09 14:43:00,0.7705,0.7705,0.76985,0.7699,241300000.0
2007-11-09 14:44:00,0.77,0.7701,0.7695,0.7695,212100000.0
2007-11-09 14:45:00,0.7695,0.7695,0.76905,0.7691,191400000.0
2007-11-09 14:46:00,0.7691,0.7693,0.7686,0.7693,586900000.0
2007-11-09 14:47:00,0.7693,0.7696,0.7691,0.7694,613700000.0
2007-11-09 14:48:00,0.7698,0.77,0.76925,0.7699,450300000.0
2007-11-09 14:49:00,0.7699,0.7703,0.7696,0.7701,564700000.0
2007-11-09 14:50:00,0.7701,0.7702,0.7696,0.77015,610900000.0
2007-11-09 14:51:00,0.77015,0.7702,0.7699,0.7699,250550000.0
2007-11-09 14:52:00,0.77,0.7701,0.7696,0.7697,543900000.0
2007-11-09 14:53:00,0.7697,0.7698,0.7696,0.7696,459800000.0
2007-11-09 14:54:00,0.7696,0.7696,0.76905,0.76925,284700000.0
2007-11-09 14:55:00,0.7693,0.7694,0.769,0.769,410300000.0
2007-11-09 14:56:00,0.769,0.7692,0.76855,0.76865,652700000.0
2007-11-09 14:57:00,0.76865,0.769,0.7685,0.769,439300000.0
2007-11-09 14:58:00,0.769,0.7697,0.7689,0.7689,475100000.0
2007-11-09 14:59:00,0.7689,0.7689,0.7688,0.7689,336200000.0
2007-11-09 15:00:00,0.7689,0.769,0.7688,0.7689,127100000.0
2007-11-09 15:01:00,0.76865,0.769,0.76865,0.76895,245600000.0
2007-11-09 15:02:00,0.76895,0.7698,0.7688,0.7698,481400000.0
2007-11-09 15:03:00,0.7698,0.7698,0.7694,0.76945,591400000.0
2007-11-09 15:04:00,0.76945,0.7702,0.76935,0.77005,491700000.0
2007-11-09 15:05:00,0.7701,0.7703,0.76995,0.77005,1175100003.0
2007-11-09 15:06:00,0.77015,0.77025,0.77005,0.77015,741200004.0
2007-11-09 15:07:00,0.77015,0.77035,0.77005,0.7702,597299995.0
2007-11-09 15:08:00,0.7702,0.77065,0.7702,0.77045,977599985.0
2007-11-09 15:09:00,0.77045,0.77055,0.77045,0.77045,843499975.0
2007-11-09 15:10:00,0.77045,0.77045,0.77045,0.77045,516600000.0
2007-11-09 15:11:00,0.77045,0.77055,0.77025,0.77055,930200002.0
2007-11-09 15:12:00,0.77055,0.77065,0.77045,0.77045,385700000.0
2007-11-09 15:13:00,0.77035,0.77035,0.77035,0.77035,441700000.0
2007-11-09 15:14:00,0.77035,0.77035,0.76995,0.77025,518500001.0
2007-11-09 15:15:00,0.77025,0.77025,0.76995,0.76995,333600000.0
2007-11-09 15:16:00,0.76995,0.76995,0.76915,0.76915,1218300002.0
2007-11-09 15:17:00,0.76915,0.76915,0.76875,0.76895,961999998.0
2007-11-09 15:18:00,0.76895,0.76945,0.76875,0.76915,782500000.0
2007-11-09 15:19:00,0.76915,0.76915,0.76875,0.76895,754800000.0
2007-11-09 15:20:00,0.76895,0.76945,0.76895,0.76945,690999997.0
2007-11-09 15:21:00,0.76945,0.76975,0.76945,0.76965,438900000.0
2007-11-09 15:22:00,0.76965,0.76975,0.76965,0.76975,178400001.0
2007-11-09 15:23:00,0.76975,0.77005,0.76975,0.77005,555500000.0
2007-11-09 15:24:00,0.76995,0.77035,0.76985,0.77015,330700002.0
2007-11-09 15:25:00,0.77015,0.77015,0.7699,0.76995,1015300000.0
2007-11-09 15:26:00,0.76995,0.77025,0.76995,0.77005,373300000.0
2007-11-09 15:27:00,0.77005,0.77125,0.77005,0.77095,936400001.0
2007-11-09 15:28:00,0.77095,0.77095,0.77085,0.77095,531599998.0
2007-11-09 15:29:00,0.77095,0.771,0.77055,0.77055,501300006.0
2007-11-09 15:30:00,0.77055,0.7707,0.7687,0.76945,541300000.0
2007-11-09 15:31:00,0.76945,0.76945,0.76915,0.76915,196100000.0
2007-11-09 15:32:00,0.76915,0.76945,0.76885,0.76895,481600000.0
2007-11-09 15:33:00,0.76895,0.76965,0.76885,0.76965,321900001.0
2007-11-09 15:34:00,0.76965,0.77005,0.76955,0.76995,1118499985.0
2007-11-09 15:35:00,0.76995,0.77005,0.76905,0.76945,469200000.0
2007-11-09 15:36:00,0.76945,0.76965,0.76915,0.76935,798500001.0
2007-11-09 15:37:00,0.76935,0.76965,0.76935,0.76935,559700000.0
2007-11-09 15:38:00,0.76935,0.76955,0.76935,0.76955,697400001.0
2007-11-09 15:39:00,0.76955,0.76955,0.76875,0.76885,957900002.0
2007-11-09 15:40:00,0.76885,0.76885,0.76835,0.76855,1757700005.0
2007-11-09 15:41:00,0.76855,0.76855,0.76805,0.76815,937400008.0
2007-11-09 15:42:00,0.76815,0.76875,0.76815,0.76855,1156200000.0
2007-11-09 15:43:00,0.76855,0.76855,0.76835,0.76835,617400001.0
2007-11-09 15:44:00,0.76835,0.76865,0.7682,0.76825,1138100003.0
2007-11-09 15:45:00,0.76825,0.76865,0.76815,0.76845,897700001.0
2007-11-09 15:46:00,0.76845,0.76915,0.76845,0.76905,713000000.0
2007-11-09 15:47:00,0.76905,0.76935,0.76855,0.76865,502600000.0
2007-11-09 15:48:00,0.76865,0.76875,0.76845,0.76845,754100001.0
2007-11-09 15:49:00,0.76845,0.76855,0.76845,0.76845,111500000.0
2007-11-09 15:50:00,0.76845,0.7685,0.76845,0.76845,117600000.0
2007-11-09 15:51:00,0.76845,0.76865,0.76845,0.76865,149700000.0
2007-11-09 15:52:00,0.76865,0.76875,0.76855,0.76865,259700000.0
2007-11-09 15:53:00,0.76875,0.76935,0.76875,0.76915,499900000.0
2007-11-09 15:54:00,0.76915,0.76955,0.76915,0.76955,385000000.0
2007-11-09 15:55:00,0.76955,0.77015,0.76945,0.76995,478800000.0
2007-11-09 15:56:00,0.76995,0.77005,0.76955,0.76995,541300000.0
2007-11-09 15:57:00,0.76995,0.76995,0.76915,0.7695,898600006.0
2007-11-09 15:58:00,0.7695,0.77005,0.76925,0.76965,497500000.0
2007-11-09 15:59:00,0.76965,0.7698,0.76915,0.76955,753600000.0
2007-11-09 16:00:00,0.76955,0.76965,0.76915,0.76945,482200000.0
2007-11-09 16:01:00,0.76945,0.76965,0.7694,0.76965,1089400001.0
2007-11-09 16:02:00,0.76965,0.76995,0.76965,0.76995,348600000.0
2007-11-09 16:03:00,0.76995,0.77045,0.76985,0.77045,775200000.0
2007-11-09 16:04:00,0.77045,0.77045,0.77005,0.77025,666800000.0
2007-11-09 16:05:00,0.77025,0.77055,0.77005,0.77025,1406299998.0
2007-11-09 16:06:00,0.77015,0.77085,0.77005,0.77035,885300000.0
2007-11-09 16:07:00,0.77035,0.77035,0.77015,0.77015,1722199996.0
2007-11-09 16:08:00,0.77015,0.77065,0.77015,0.77065,820699999.0
2007-11-09 16:09:00,0.77065,0.77175,0.77025,0.77175,1080500005.0
2007-11-09 16:10:00,0.77165,0.77185,0.77145,0.77165,562700000.0
2007-11-09 16:11:00,0.77165,0.77175,0.77145,0.7717,347900000.0
2007-11-09 16:12:00,0.77165,0.77165,0.77155,0.77155,408600000.0
2007-11-09 16:13:00,0.77165,0.77165,0.77115,0.77115,351000000.0
2007-11-09 16:14:00,0.77115,0.77125,0.77115,0.77125,51800000.0
2007-11-09 16:15:00,0.77125,0.77155,0.77115,0.77135,225300000.0
2007-11-09 16:16:00,0.77135,0.77155,0.77115,0.77135,756999997.0
2007-11-09 16:17:00,0.77135,0.77165,0.77115,0.77135,1561000003.0
2007-11-09 16:18:00,0.77135,0.77175,0.77115,0.77155,1021399995.0
2007-11-09 16:19:00,0.77155,0.77185,0.77135,0.77175,491199999.0
2007-11-09 16:20:00,0.77165,0.77185,0.77165,0.77185,539400000.0
2007-11-09 16:21:00,0.77185,0.77185,0.77165,0.77165,215200000.0
2007-11-09 16:22:00,0.77165,0.77215,0.77165,0.77185,378200000.0
2007-11-09 16:23:00,0.77185,0.77235,0.77165,0.77165,761777705.0
2007-11-09 16:24:00,0.77165,0.77165,0.7707,0.7707,911099999.0
2007-11-09 16:25:00,0.7707,0.7709,0.76915,0.76935,1255899988.0
2007-11-09 16:26:00,0.76935,0.7699,0.76925,0.76955,1232599984.0
2007-11-09 16:27:00,0.76955,0.7703,0.76945,0.7696,773500001.0
2007-11-09 16:28:00,0.7696,0.77025,0.7696,0.77015,1268199986.0
2007-11-09 16:29:00,0.77015,0.7702,0.7701,0.7701,404900000.0
2007-11-09 16:30:00,0.7698,0.7698,0.7694,0.7695,671399994.0
2007-11-09 16:31:00,0.7694,0.7697,0.7694,0.7697,1075000000.0
2007-11-09 16:32:00,0.7705,0.7706,0.7703,0.7704,374500006.0
2007-11-09 16:33:00,0.7703,0.7704,0.7701,0.7704,374500006.0
2007-11-09 16:34:00,0.7704,0.7712,0.7704,0.7706,1646300011.0
2007-11-09 16:35:00,0.7706,0.7706,0.7699,0.7699,1185099995.0
2007-11-09 16:36:00,0.7699,0.77,0.7695,0.7695,457200003.0
2007-11-09 16:37:00,0.7695,0.7695,0.7688,0.7688,928300000.0
2007-11-09 16:38:00,0.7688,0.769,0.7683,0.7683,1630899992.0
2007-11-09 16:39:00,0.7683,0.7683,0.7674,0.7676,1779499994.0
2007-11-09 16:40:00,0.7677,0.7686,0.7677,0.7684,767700000.0
2007-11-09 16:41:00,0.7684,0.7686,0.7684,0.7685,902999989.0
2007-11-09 16:42:00,0.7685,0.7688,0.7684,0.7685,1462600001.0
2007-11-09 16:43:00,0.7684,0.7686,0.7678,0.7682,903500000.0
2007-11-09 16:44:00,0.7682,0.76865,0.768,0.76845,1529200011.0
2007-11-09 16:45:00,0.76845,0.7688,0.7683,0.7685,1366200001.0
2007-11-09 16:46:00,0.7685,0.769,0.7683,0.7689,1359300000.0
2007-11-09 16:47:00,0.7689,0.76955,0.7689,0.7695,1372600004.0
2007-11-09 16:48:00,0.7694,0.7698,0.7694,0.7697,1368100000.0
2007-11-09 16:49:00,0.7697,0.7702,0.7696,0.7702,1389099985.0
2007-11-09 16:50:00,0.7702,0.7707,0.77,0.77015,1315900000.0
2007-11-09 16:51:00,0.77015,0.7705,0.7701,0.7701,1503600005.0
2007-11-09 16:52:00,0.7703,0.7703,0.7694,0.7694,1171000001.0
2007-11-09 16:53:00,0.7694,0.7694,0.7692,0.7692,729999989.0
2007-11-09 16:54:00,0.7692,0.76925,0.7687,0.7689,1358600001.0
2007-11-09 16:55:00,0.7689,0.7693,0.7688,0.7693,1053500000.0
2007-11-09 16:56:00,0.7693,0.7694,0.76925,0.7693,1024600000.0
2007-11-09 16:57:00,0.7692,0.7697,0.7692,0.7697,1273699985.0
2007-11-09 16:58:00,0.76965,0.7703,0.76965,0.7703,1409199981.0
2007-11-09 16:59:00,0.7703,0.7714,0.7703,0.7706,681600000.0
2007-11-09 17:00:00,0.7707,0.7712,0.7699,0.7706,360000000.0
2007-11-09 17:01:00,0.7706,0.771,0.7696,0.7705,1876799987.0
2007-11-09 17:02:00,0.7689,0.769,0.7687,0.7689,1799800009.0
2007-11-09 17:03:00,0.7701,0.7711,0.7701,0.7701,1799800009.0
2007-11-09 17:04:00,0.7701,0.7703,0.77005,0.77005,994300000.0
2007-11-09 17:05:00,0.77005,0.7708,0.77005,0.7703,1604599997.0
2007-11-09 17:06:00,0.7703,0.7706,0.7702,0.7706,1782900005.0
2007-11-09 17:07:00,0.7706,0.7709,0.7706,0.7708,750500000.0
2007-11-09 17:08:00,0.7708,0.7711,0.7704,0.7711,1504999991.0
2007-11-09 17:09:00,0.7711,0.7715,0.7709,0.7709,745300002.0
2007-11-09 17:10:00,0.7707,0.771,0.7702,0.7707,1446400003.0
2007-11-09 17:11:00,0.7708,0.7716,0.7707,0.77105,379100000.0
2007-11-09 17:12:00,0.7709,0.7716,0.7708,0.77115,935500002.0
2007-11-09 17:13:00,0.77115,0.7712,0.7709,0.7712,734300005.0
2007-11-09 17:14:00,0.7712,0.7712,0.7706,0.7707,618600000.0
2007-11-09 17:15:00,0.7707,0.7711,0.7706,0.7708,1003900000.0
2007-11-09 17:16:00,0.7707,0.7708,0.7707,0.7707,531500000.0
2007-11-09 17:17:00,0.7707,0.7709,0.7706,0.7706,2036600031.0
2007-11-09 17:18:00,0.7706,0.7718,0.7706,0.7713,1079300004.0
2007-11-09 17:19:00,0.7713,0.7715,0.7711,0.7712,1282900000.0
2007-11-09 17:20:00,0.7712,0.7715,0.7707,0.7707,717699996.0
2007-11-09 17:21:00,0.7708,0.7708,0.77,0.7702,1367700019.0
2007-11-09 17:22:00,0.7702,0.7702,0.77,0.77,605800006.0
2007-11-09 17:23:00,0.77,0.7702,0.76995,0.7701,952600013.0
2007-11-09 17:24:00,0.7701,0.7703,0.77,0.77,832400005.0
2007-11-09 17:25:00,0.77,0.7702,0.7688,0.76905,1248600004.0
2007-11-09 17:26:00,0.76905,0.7697,0.769,0.7696,754699999.0
2007-11-09 17:27:00,0.7696,0.7702,0.7695,0.77,736800000.0
2007-11-09 17:28:00,0.76995,0.7701,0.76945,0.7697,770800004.0
2007-11-09 17:29:00,0.7697,0.77,0.7697,0.7698,970899995.0
2007-11-09 17:30:00,0.7698,0.7707,0.7697,0.7707,1754099985.0
2007-11-09 17:31:00,0.7707,0.771,0.77,0.7702,1654100001.0
2007-11-09 17:32:00,0.7701,0.7704,0.7701,0.7703,1269200001.0
2007-11-09 17:33:00,0.7703,0.7703,0.77025,0.77025,715900000.0
2007-11-09 17:34:00,0.7703,0.7703,0.7698,0.77,630600000.0
2007-11-09 17:35:00,0.77,0.7702,0.7698,0.7701,725299999.0
2007-11-09 17:36:00,0.7701,0.7704,0.7701,0.77035,662300000.0
2007-11-09 17:37:00,0.7704,0.7706,0.7703,0.7706,541900000.0
2007-11-09 17:38:00,0.7705,0.7706,0.7701,0.7701,170500000.0
2007-11-09 17:39:00,0.7701,0.7703,0.7701,0.7703,548500001.0
2007-11-09 17:40:00,0.7703,0.7704,0.77015,0.7703,805000000.0
2007-11-09 17:41:00,0.7703,0.7706,0.7703,0.7703,515100000.0
2007-11-09 17:42:00,0.7703,0.7706,0.77005,0.77005,404000000.0
2007-11-09 17:43:00,0.77005,0.7701,0.76995,0.7701,310900000.0
2007-11-09 17:44:00,0.7701,0.7701,0.7695,0.77,585800000.0
2007-11-09 17:45:00,0.7698,0.7698,0.7696,0.7698,361400000.0
2007-11-09 17:46:00,0.7698,0.7699,0.7694,0.7694,607600000.0
2007-11-09 17:47:00,0.7694,0.7697,0.7693,0.7694,527800000.0
2007-11-09 17:48:00,0.7694,0.7695,0.7689,0.769,565800004.0
2007-11-09 17:49:00,0.769,0.769,0.7686,0.7688,1231600003.0
2007-11-09 17:50:00,0.7688,0.769,0.7688,0.7689,1815099999.0
2007-11-09 17:51:00,0.7689,0.7691,0.7688,0.7689,1026599988.0
2007-11-09 17:52:00,0.7689,0.7691,0.7688,0.7689,747400003.0
2007-11-09 17:53:00,0.7689,0.76895,0.7688,0.7688,462300002.0
2007-11-09 17:54:00,0.7688,0.7689,0.7688,0.7689,321000012.0
2007-11-09 17:55:00,0.7689,0.7689,0.76835,0.76835,1132100006.0
2007-11-09 17:56:00,0.76835,0.7688,0.76835,0.7687,1909699985.0
2007-11-09 17:57:00,0.7687,0.7687,0.7686,0.7687,640300001.0
2007-11-09 17:58:00,0.7687,0.769,0.7686,0.76865,1666399981.0
2007-11-09 17:59:00,0.7665,0.7669,0.7665,0.7668,2098299959.0
2007-11-09 18:00:00,0.7669,0.767,0.7666,0.7666,2098299959.0
2007-11-09 18:01:00,0.7681,0.7688,0.7681,0.76875,2098299959.0
2007-11-09 18:02:00,0.7688,0.769,0.76875,0.7689,2077799965.0
2007-11-09 18:03:00,0.7658,0.7659,0.7658,0.7659,1803099994.0
2007-11-09 18:04:00,0.7681,0.769,0.7678,0.769,1803099994.0
2007-11-09 18:05:00,0.7664,0.7666,0.7659,0.7663,1985499949.0
2007-11-09 18:06:00,0.7662,0.7662,0.766,0.766,1985499949.0
2007-11-09 18:07:00,0.7686,0.7688,0.7685,0.7687,1985499949.0
2007-11-09 18:08:00,0.766,0.766,0.766,0.766,1630599999.0
2007-11-09 18:09:00,0.7659,0.766,0.7659,0.766,1630599999.0
2007-11-09 18:10:00,0.7665,0.7667,0.7662,0.7664,1630599999.0
2007-11-09 18:11:00,0.7664,0.7664,0.7655,0.7657,1352199997.0
2007-11-09 18:12:00,0.7657,0.7666,0.7654,0.7659,2102699976.0
2007-11-09 18:13:00,0.7659,0.7659,0.7655,0.7655,665999990.0
2007-11-09 18:14:00,0.7655,0.7655,0.7649,0.7652,720000000.0
2007-11-09 18:15:00,0.7651,0.76605,0.7651,0.76605,862600000.0
2007-11-09 18:16:00,0.7661,0.76655,0.76595,0.7664,1280299996.0
2007-11-09 18:17:00,0.76645,0.7667,0.7664,0.7666,806700000.0
2007-11-09 18:18:00,0.7666,0.7671,0.7666,0.7671,1342799999.0
2007-11-09 18:19:00,0.76715,0.7674,0.7668,0.7674,1126399999.0
2007-11-09 18:20:00,0.7674,0.7681,0.7673,0.7676,1708600004.0
2007-11-09 18:21:00,0.7676,0.7681,0.7674,0.7679,1162800000.0
2007-11-09 18:22:00,0.7679,0.7687,0.76785,0.7684,1385199998.0
2007-11-09 18:23:00,0.7684,0.7687,0.7683,0.7685,1694100001.0
2007-11-09 18:24:00,0.7685,0.76855,0.7681,0.7683,1755200039.0
2007-11-09 18:25:00,0.7683,0.7688,0.7683,0.7687,801200016.0
2007-11-09 18:26:00,0.7687,0.7687,0.7674,0.7675,741599987.0
2007-11-09 18:27:00,0.7675,0.7675,0.7675,0.7675,682199984.0
2007-11-09 18:28:00,0.7675,0.7677,0.767,0.7675,787199994.0
2007-11-09 18:29:00,0.7675,0.7675,0.76715,0.7674,719000000.0
2007-11-09 18:30:00,0.7674,0.7676,0.7674,0.7676,790900018.0
2007-11-09 18:31:00,0.7676,0.7677,0.7671,0.7676,1267300016.0
2007-11-09 18:32:00,0.7676,0.768,0.7673,0.7676,1350800013.0
2007-11-09 18:33:00,0.7676,0.7677,0.7669,0.7669,1885299989.0
2007-11-09 18:34:00,0.7669,0.7674,0.7669,0.7673,557399992.0
2007-11-09 18:35:00,0.7673,0.7673,0.767,0.767,462300000.0
2007-11-09 18:36:00,0.767,0.767,0.7657,0.7657,1522100000.0
2007-11-09 18:37:00,0.7657,0.7664,0.7657,0.7663,1401499987.0
2007-11-09 18:38:00,0.7663,0.7663,0.766,0.766,552200001.0
2007-11-09 18:39:00,0.766,0.766,0.7655,0.7656,833500005.0
2007-11-09 18:40:00,0.7656,0.7661,0.7655,0.766,952500002.0
2007-11-09 18:41:00,0.766,0.7662,0.766,0.7661,797200000.0
2007-11-09 18:42:00,0.7661,0.76655,0.766,0.766,445899998.0
2007-11-09 18:43:00,0.766,0.7661,0.766,0.76605,303500000.0
2007-11-09 18:44:00,0.76605,0.7661,0.766,0.7661,178300000.0
2007-11-09 18:45:00,0.7661,0.7663,0.76605,0.7663,539900000.0
2007-11-09 18:46:00,0.7663,0.7674,0.7663,0.7671,1357100002.0
2007-11-09 18:47:00,0.7671,0.7675,0.7667,0.7668,1103699991.0
2007-11-09 18:48:00,0.76675,0.7668,0.7664,0.7664,700899993.0
2007-11-09 18:49:00,0.7664,0.76675,0.7664,0.76655,383899995.0
2007-11-09 18:50:00,0.76655,0.7666,0.76645,0.7665,846100009.0
2007-11-09 18:51:00,0.7665,0.7668,0.76645,0.7668,650400005.0
2007-11-09 18:52:00,0.7668,0.7668,0.7658,0.766,231100000.0
2007-11-09 18:53:00,0.766,0.7662,0.7657,0.7658,925400002.0
2007-11-09 18:54:00,0.7658,0.7663,0.7658,0.7663,741899996.0
2007-11-09 18:55:00,0.7663,0.7665,0.7661,0.7665,526700000.0
2007-11-09 18:56:00,0.7664,0.7665,0.7663,0.7664,494299999.0
2007-11-09 18:57:00,0.7664,0.7667,0.7663,0.7667,546999999.0
2007-11-09 18:58:00,0.7667,0.7667,0.7665,0.7666,376400000.0
2007-11-09 18:59:00,0.7666,0.7669,0.7665,0.7667,323600000.0
2007-11-09 19:00:00,0.7667,0.767,0.76655,0.7666,472400000.0
2007-11-09 19:01:00,0.7666,0.7666,0.7662,0.7662,216500000.0
2007-11-09 19:02:00,0.7663,0.7663,0.7661,0.7661,192400000.0
2007-11-09 19:03:00,0.7661,0.7663,0.7658,0.7658,177100000.0
2007-11-09 19:04:00,0.7658,0.7664,0.76575,0.7661,767499989.0
2007-11-09 19:05:00,0.7662,0.7666,0.7658,0.7663,1013599998.0
2007-11-09 19:06:00,0.7663,0.7663,0.7658,0.7659,348400000.0
2007-11-09 19:07:00,0.7658,0.7661,0.7658,0.766,352499996.0
2007-11-09 19:08:00,0.766,0.766,0.766,0.766,386100000.0
2007-11-09 19:09:00,0.766,0.766,0.7658,0.7659,144800000.0
2007-11-09 19:10:00,0.7659,0.766,0.7658,0.766,126500000.0
2007-11-09 19:11:00,0.7659,0.7663,0.7659,0.7661,609600000.0
2007-11-09 19:12:00,0.7661,0.7664,0.7661,0.7664,613000000.0
2007-11-09 19:13:00,0.7664,0.7672,0.7664,0.76705,506299999.0
2007-11-09 19:14:00,0.76705,0.7675,0.76695,0.76695,1558499994.0
2007-11-09 19:15:00,0.76695,0.767,0.76665,0.767,955699995.0
2007-11-09 19:16:00,0.767,0.7671,0.7668,0.7668,243000000.0
2007-11-09 19:17:00,0.7668,0.76695,0.7667,0.7669,414800000.0
2007-11-09 19:18:00,0.7669,0.7669,0.7667,0.7669,268100001.0
2007-11-09 19:19:00,0.7669,0.767,0.7668,0.7668,147200000.0
2007-11-09 19:20:00,0.7667,0.767,0.7667,0.7668,257100000.0
2007-11-09 19:21:00,0.7668,0.7668,0.7667,0.7667,125600000.0
2007-11-09 19:22:00,0.7667,0.7669,0.7667,0.7668,506999991.0
2007-11-09 19:23:00,0.7668,0.7668,0.7666,0.7666,268500001.0
2007-11-09 19:24:00,0.7666,0.7666,0.7658,0.7658,194700000.0
2007-11-09 19:25:00,0.7658,0.7659,0.7658,0.7659,203100002.0
2007-11-09 19:26:00,0.7659,0.7663,0.7659,0.76605,232500000.0
2007-11-09 19:27:00,0.76605,0.7662,0.766,0.7662,188100000.0
2007-11-09 19:28:00,0.7662,0.7671,0.7661,0.7671,269100000.0
2007-11-09 19:29:00,0.7671,0.7671,0.7666,0.7667,296300000.0
2007-11-09 19:30:00,0.7667,0.767,0.7667,0.7669,395600002.0
2007-11-09 19:31:00,0.7669,0.767,0.7667,0.7668,482499996.0
2007-11-09 19:32:00,0.7667,0.767,0.7667,0.7669,580900006.0
2007-11-09 19:33:00,0.7669,0.7669,0.7667,0.7668,215800000.0
2007-11-09 19:34:00,0.76675,0.767,0.7667,0.7669,519099999.0
2007-11-09 19:35:00,0.7669,0.7672,0.7669,0.7669,387800000.0
2007-11-09 19:36:00,0.7669,0.76725,0.7669,0.7671,435800000.0
2007-11-09 19:37:00,0.7671,0.7676,0.7671,0.7672,868699990.0
2007-11-09 19:38:00,0.7675,0.7675,0.7671,0.76735,609899995.0
2007-11-09 19:39:00,0.76735,0.7683,0.7673,0.768,1590100001.0
2007-11-09 19:40:00,0.7679,0.7682,0.7677,0.7682,625600000.0
2007-11-09 19:41:00,0.7682,0.7682,0.7677,0.768,510099992.0
2007-11-09 19:42:00,0.76795,0.76795,0.7679,0.76795,80000000.0
2007-11-09 19:43:00,0.768,0.768,0.7676,0.7677,625000000.0
2007-11-09 19:44:00,0.7677,0.7677,0.7668,0.767,689199995.0
2007-11-09 19:45:00,0.767,0.7677,0.767,0.7674,714300000.0
2007-11-09 19:46:00,0.7674,0.7675,0.767,0.7672,468500000.0
2007-11-09 19:47:00,0.7672,0.7673,0.7672,0.76725,281200000.0
2007-11-09 19:48:00,0.76725,0.7673,0.7672,0.7673,486299996.0
2007-11-09 19:49:00,0.7673,0.7673,0.7671,0.7673,314399996.0
2007-11-09 19:50:00,0.7673,0.76735,0.7673,0.76735,724099997.0
2007-11-09 19:51:00,0.76735,0.7675,0.7672,0.7672,458400005.0
2007-11-09 19:52:00,0.76715,0.7675,0.7671,0.7673,113800000.0
2007-11-09 19:53:00,0.7673,0.7673,0.76725,0.7673,64500000.0
2007-11-09 19:54:00,0.7673,0.7673,0.7672,0.7673,38400000.0
2007-11-09 19:55:00,0.7672,0.7673,0.7672,0.7673,34100000.0
2007-11-09 19:56:00,0.7673,0.7673,0.7672,0.7673,101800000.0
2007-11-09 19:57:00,0.76742,0.76777,0.76708,0.76708,225100000.0
2007-11-09 19:58:00,0.767,0.7674,0.76677,0.7674,346300000.0
2007-11-09 19:59:00,0.7673,0.7673,0.7672,0.7672,65600000.0
2007-11-09 20:00:00,0.7672,0.7672,0.7666,0.7666,187300000.0
2007-11-09 20:01:00,0.7666,0.7667,0.76655,0.7666,190500000.0
2007-11-09 20:02:00,0.7665,0.7669,0.7663,0.7664,1083799988.0
2007-11-09 20:03:00,0.7664,0.7664,0.766,0.7661,842700000.0
2007-11-09 20:04:00,0.7661,0.7663,0.7661,0.7662,562800000.0
2007-11-09 20:05:00,0.7662,0.7668,0.76595,0.7661,1063700008.0
2007-11-09 20:06:00,0.7661,0.7662,0.7658,0.766,407600000.0
2007-11-09 20:07:00,0.766,0.766,0.7657,0.766,247400001.0
2007-11-09 20:08:00,0.766,0.76605,0.7658,0.76595,198600000.0
2007-11-09 20:09:00,0.766,0.7661,0.76585,0.7661,365099994.0
2007-11-09 20:10:00,0.7661,0.76625,0.7659,0.76625,751999988.0
2007-11-09 20:11:00,0.76625,0.76625,0.7661,0.7661,63100000.0
2007-11-09 20:12:00,0.7661,0.76615,0.7659,0.766,108100000.0
2007-11-09 20:13:00,0.7661,0.7662,0.76605,0.76615,130800000.0
2007-11-09 20:14:00,0.7664,0.7664,0.7662,0.7662,59000000.0
2007-11-09 20:15:00,0.7662,0.7662,0.7662,0.7662,74900000.0
2007-11-09 20:16:00,0.7662,0.7662,0.766,0.7661,138800000.0
2007-11-09 20:17:00,0.766,0.7661,0.766,0.76605,60600000.0
2007-11-09 20:18:00,0.76605,0.7663,0.76575,0.7663,439299994.0
2007-11-09 20:19:00,0.7665,0.7665,0.7659,0.76615,802299978.0
2007-11-09 20:20:00,0.76615,0.76625,0.766,0.76625,83300000.0
2007-11-09 20:21:00,0.76625,0.7664,0.7662,0.7663,183500001.0
2007-11-09 20:22:00,0.7663,0.7664,0.7663,0.7664,426000001.0
2007-11-09 20:23:00,0.7664,0.7664,0.7661,0.7661,448099992.0
2007-11-09 20:24:00,0.7661,0.76645,0.766,0.7664,109800000.0
2007-11-09 20:25:00,0.76645,0.76645,0.76625,0.7664,171399998.0
2007-11-09 20:26:00,0.7663,0.76715,0.7661,0.767,515799996.0
2007-11-09 20:27:00,0.767,0.767,0.7668,0.7669,507700000.0
2007-11-09 20:28:00,0.7669,0.767,0.7668,0.7668,275600000.0
2007-11-09 20:29:00,0.7669,0.767,0.7668,0.767,177800000.0
2007-11-09 20:30:00,0.76695,0.767,0.7669,0.7669,130200000.0
2007-11-09 20:31:00,0.7669,0.767,0.7665,0.7669,337799999.0
2007-11-09 20:32:00,0.76695,0.76695,0.7669,0.76695,213799999.0
2007-11-09 20:33:00,0.76695,0.76695,0.7664,0.7665,363299996.0
2007-11-09 20:34:00,0.7664,0.7665,0.7661,0.7663,426600000.0
2007-11-09 20:35:00,0.7664,0.7664,0.7662,0.7663,278600000.0
2007-11-09 20:36:00,0.7663,0.7663,0.76605,0.76605,190400000.0
2007-11-09 20:37:00,0.76605,0.76605,0.766,0.76605,92300000.0
2007-11-09 20:38:00,0.76605,0.76605,0.76605,0.76605,52000000.0
2007-11-09 20:39:00,0.7661,0.7663,0.7661,0.7663,152500000.0
2007-11-09 20:40:00,0.7663,0.7663,0.76615,0.76615,50300000.0
2007-11-09 20:41:00,0.76615,0.7662,0.76615,0.7662,51700000.0
2007-11-09 20:42:00,0.76615,0.7664,0.76615,0.7663,60900000.0
2007-11-09 20:43:00,0.76625,0.76625,0.76595,0.76595,82000000.0
2007-11-09 20:44:00,0.76605,0.7663,0.76595,0.76625,132700000.0
2007-11-09 20:45:00,0.7663,0.7669,0.7662,0.7669,219400000.0
2007-11-09 20:46:00,0.76685,0.76705,0.76675,0.76705,330200000.0
2007-11-09 20:47:00,0.76705,0.76705,0.76695,0.76695,60000000.0
2007-11-09 20:48:00,0.76695,0.76695,0.7667,0.76675,157400000.0
2007-11-09 20:49:00,0.76675,0.76685,0.76655,0.76665,109400000.0
2007-11-09 20:50:00,0.76665,0.76665,0.7665,0.76665,120600000.0
2007-11-09 20:51:00,0.76665,0.76695,0.76665,0.76675,133300000.0
2007-11-09 20:52:00,0.76675,0.76675,0.76665,0.76665,77600000.0
2007-11-09 20:53:00,0.76675,0.76675,0.76675,0.76675,132500000.0
2007-11-09 20:54:00,0.7665,0.7666,0.7665,0.7666,189200000.0
2007-11-09 20:55:00,0.7666,0.76685,0.7666,0.76685,174000000.0
2007-11-09 20:56:00,0.76685,0.76685,0.76675,0.76685,87200000.0
2007-11-09 20:57:00,0.76685,0.76685,0.76675,0.76685,106700000.0
2007-11-09 20:58:00,0.76685,0.7669,0.76675,0.76685,120900000.0
2007-11-09 20:59:00,0.76685,0.76685,0.76675,0.76685,69300000.0
2007-11-09 21:00:00,0.76685,0.767,0.76665,0.767,203900000.0
2007-11-09 21:01:00,0.767,0.76765,0.7667,0.76745,320500000.0
2007-11-09 21:02:00,0.76745,0.7675,0.7671,0.7672,270700000.0
2007-11-09 21:03:00,0.7672,0.7674,0.7672,0.7672,126900000.0
2007-11-09 21:04:00,0.7672,0.7672,0.7669,0.7672,193000005.0
2007-11-09 21:05:00,0.76725,0.7674,0.7672,0.7672,156500000.0
2007-11-09 21:06:00,0.7672,0.7672,0.76695,0.7672,134700001.0
2007-11-09 21:07:00,0.7672,0.7673,0.7672,0.7673,152000000.0
2007-11-09 21:08:00,0.7673,0.7674,0.76725,0.7674,157500000.0
2007-11-09 21:09:00,0.7674,0.7674,0.76725,0.76725,180000000.0
2007-11-09 21:10:00,0.76725,0.7673,0.7672,0.7672,157800000.0
2007-11-09 21:11:00,0.76725,0.76725,0.7668,0.7668,230199996.0
2007-11-09 21:12:00,0.7668,0.7668,0.76665,0.76665,348999997.0
2007-11-09 21:13:00,0.7667,0.76685,0.76665,0.7667,297700005.0
2007-11-09 21:14:00,0.7667,0.7667,0.76655,0.76665,160500000.0
2007-11-09 21:15:00,0.76665,0.767,0.76665,0.7669,238300000.0
2007-11-09 21:16:00,0.7669,0.7673,0.7668,0.7673,173500000.0
2007-11-09 21:17:00,0.7673,0.76835,0.76725,0.76805,560899999.0
2007-11-09 21:18:00,0.76805,0.76835,0.76765,0.7683,630500000.0
2007-11-09 21:19:00,0.7683,0.7687,0.7683,0.76835,1017700000.0
2007-11-09 21:20:00,0.76835,0.7688,0.76835,0.76845,765800000.0
2007-11-09 21:21:00,0.76845,0.7697,0.76845,0.7695,251000000.0
2007-11-09 21:22:00,0.7695,0.7696,0.76895,0.76895,305500000.0
2007-11-09 21:23:00,0.76895,0.769,0.76775,0.76775,633899999.0
2007-11-09 21:24:00,0.76775,0.768,0.76745,0.768,293699998.0
2007-11-09 21:25:00,0.768,0.76815,0.76775,0.76815,159600000.0
2007-11-09 21:26:00,0.76795,0.76815,0.76765,0.76795,99900000.0
2007-11-09 21:27:00,0.76795,0.7685,0.76795,0.7685,276000000.0
2007-11-09 21:28:00,0.76845,0.76895,0.7684,0.7689,342900000.0
2007-11-09 21:29:00,0.7689,0.7698,0.7688,0.76935,356400000.0
2007-11-09 21:30:00,0.76935,0.76955,0.76925,0.76935,506399999.0
2007-11-09 21:31:00,0.76935,0.76965,0.7693,0.7693,670399997.0
2007-11-09 21:32:00,0.76935,0.76945,0.7686,0.769,244300000.0
2007-11-09 21:33:00,0.76905,0.76905,0.76855,0.76885,58200000.0
2007-11-09 21:34:00,0.76885,0.76885,0.76865,0.76885,42200000.0
2007-11-09 21:35:00,0.7687,0.76915,0.7687,0.76885,467800001.0
2007-11-09 21:36:00,0.76885,0.76895,0.76825,0.76825,461000000.0
2007-11-09 21:37:00,0.76825,0.76825,0.7679,0.7679,276300000.0
2007-11-09 21:38:00,0.7679,0.76795,0.76735,0.76765,663399997.0
2007-11-09 21:39:00,0.76765,0.7684,0.76765,0.7679,199500000.0
2007-11-09 21:40:00,0.76785,0.7679,0.76765,0.7679,346200002.0
2007-11-09 21:41:00,0.7679,0.7679,0.76755,0.76785,108700001.0
2007-11-09 21:42:00,0.7678,0.76785,0.7676,0.76775,99400000.0
2007-11-09 21:43:00,0.76775,0.76795,0.76775,0.76795,201100000.0
2007-11-09 21:44:00,0.76795,0.76795,0.76765,0.7677,116000000.0
2007-11-09 21:45:00,0.76765,0.7677,0.76755,0.7677,21800000.0
2007-11-09 21:46:00,0.7677,0.7677,0.76725,0.7674,173700000.0
2007-11-09 21:47:00,0.7674,0.7674,0.76725,0.7674,45400000.0
2007-11-09 21:48:00,0.7674,0.7674,0.76725,0.76735,95000000.0
2007-11-09 21:49:00,0.7674,0.7677,0.76725,0.7675,117200000.0
2007-11-09 21:50:00,0.7675,0.7675,0.7674,0.7675,10200000.0
2007-11-09 21:51:00,0.7675,0.7675,0.76665,0.76665,135400000.0
2007-11-09 21:52:00,0.76665,0.76685,0.76635,0.76675,160600000.0
2007-11-09 21:53:00,0.76675,0.7671,0.76675,0.76705,134500000.0
2007-11-09 21:54:00,0.76695,0.76695,0.7664,0.76645,281100000.0
2007-11-09 21:55:00,0.7663,0.7665,0.7663,0.7665,25700000.0
2007-11-09 21:56:00,0.7665,0.7667,0.7665,0.7667,8100000.0
2007-11-09 21:57:00,0.7667,0.7667,0.7661,0.7661,30100000.0
2007-11-09 21:58:00,0.7661,0.7661,0.7658,0.76605,376300000.0
2007-11-09 21:59:00,0.7661,0.76625,0.7661,0.7662,94200000.0
2007-11-09 22:00:00,0.7662,0.7663,0.76615,0.76615,30800000.0
2007-11-09 22:01:00,0.76615,0.76625,0.7661,0.7661,35100000.0
2007-11-09 22:02:00,0.7661,0.7662,0.766,0.7661,43200000.0
2007-11-09 22:03:00,0.7661,0.7661,0.76575,0.76575,78000000.0
2007-11-09 22:04:00,0.76585,0.76605,0.76585,0.766,46100000.0
2007-11-09 22:05:00,0.76595,0.7662,0.7659,0.7662,93800000.0
2007-11-09 22:06:00,0.7662,0.76625,0.76595,0.76595,193400000.0
2007-11-09 22:07:00,0.76595,0.7662,0.76585,0.7662,145699999.0
2007-11-09 22:08:00,0.76615,0.76635,0.76605,0.7663,187699999.0
2007-11-09 22:09:00,0.7663,0.76635,0.76615,0.7662,82800000.0
2007-11-09 22:10:00,0.76615,0.76625,0.76595,0.76595,85400000.0
2007-11-09 22:11:00,0.76595,0.76595,0.7658,0.7659,50800000.0
2007-11-09 22:12:00,0.7659,0.7663,0.7659,0.76595,181000000.0
2007-11-09 22:13:00,0.76595,0.76635,0.7659,0.76595,266999995.0
2007-11-09 22:14:00,0.76595,0.76625,0.76595,0.76615,108499997.0
2007-11-09 22:15:00,0.76615,0.76625,0.76615,0.7662,68000000.0
2007-11-09 22:16:00,0.7662,0.76625,0.7662,0.76625,64800000.0
2007-11-09 22:17:00,0.7662,0.76625,0.7662,0.7662,36000000.0
2007-11-09 22:18:00,0.7662,0.7663,0.76615,0.7662,216400000.0
2007-11-09 22:19:00,0.76615,0.76625,0.76615,0.76625,34400000.0
2007-11-09 22:20:00,0.76615,0.76625,0.76615,0.76625,103200000.0
2007-11-09 22:21:00,0.76615,0.7665,0.76615,0.7664,299099998.0
2007-11-09 22:22:00,0.76645,0.7665,0.7664,0.76645,46400000.0
2007-11-09 22:23:00,0.76645,0.7665,0.76645,0.76645,92800000.0
2007-11-09 22:24:00,0.76645,0.76645,0.76635,0.76645,51200000.0
2007-11-09 22:25:00,0.76645,0.76675,0.76635,0.76675,73400000.0
2007-11-09 22:26:00,0.7667,0.76745,0.76645,0.7665,583000000.0
2007-11-09 22:27:00,0.7665,0.7665,0.7663,0.7665,274000000.0
2007-11-09 22:28:00,0.7665,0.7666,0.7665,0.76655,378300000.0
2007-11-09 22:29:00,0.76655,0.76655,0.7665,0.76655,156600000.0
2007-11-09 22:30:00,0.76655,0.76655,0.7661,0.7661,294800000.0
2007-11-09 22:31:00,0.7661,0.76615,0.76605,0.76615,270800000.0
2007-11-09 22:32:00,0.76615,0.7671,0.76615,0.767,505700000.0
2007-11-09 22:33:00,0.767,0.767,0.76695,0.76695,235499999.0
2007-11-09 22:34:00,0.76695,0.76715,0.76695,0.767,290000000.0
2007-11-09 22:35:00,0.76705,0.7671,0.76595,0.76595,479400000.0
2007-11-09 22:36:00,0.76595,0.7663,0.76595,0.76615,462800000.0
2007-11-09 22:37:00,0.7661,0.7664,0.7661,0.76615,379700000.0
2007-11-09 22:38:00,0.76615,0.76635,0.76605,0.7663,276400000.0
2007-11-09 22:39:00,0.76625,0.7663,0.76595,0.76595,389899987.0
2007-11-09 22:40:00,0.766,0.76605,0.7659,0.76595,402399994.0
2007-11-09 22:41:00,0.76595,0.76645,0.7659,0.76615,454399989.0
2007-11-09 22:42:00,0.76615,0.76615,0.76595,0.76595,621099998.0
2007-11-09 22:43:00,0.76595,0.76595,0.765,0.76505,191200000.0
2007-11-09 22:44:00,0.76505,0.76525,0.76505,0.76525,533600000.0
2007-11-09 22:45:00,0.76525,0.76525,0.765,0.765,259400000.0
2007-11-09 22:46:00,0.7651,0.76525,0.7651,0.76525,97600000.0
2007-11-09 22:47:00,0.7651,0.76525,0.7649,0.7649,75800000.0
2007-11-09 22:48:00,0.7649,0.76515,0.76475,0.76475,209600000.0
2007-11-09 22:49:00,0.76475,0.76515,0.76465,0.76515,296500000.0
2007-11-09 22:50:00,0.76525,0.76525,0.76515,0.7652,484300000.0
2007-11-09 22:51:00,0.7652,0.76535,0.7649,0.7651,347500000.0
2007-11-09 22:52:00,0.76505,0.7651,0.7644,0.76455,488400000.0
2007-11-09 22:53:00,0.76455,0.76455,0.76445,0.7645,360700000.0
2007-11-09 22:54:00,0.76455,0.76475,0.76445,0.76465,392800000.0
2007-11-09 22:55:00,0.76475,0.7648,0.76465,0.7647,105700000.0
2007-11-09 22:56:00,0.7647,0.76475,0.76425,0.76425,77600000.0
2007-11-09 22:57:00,0.76425,0.76445,0.7636,0.76365,508100000.0
2007-11-09 22:58:00,0.76365,0.7641,0.76345,0.76355,779999998.0
2007-11-09 22:59:00,0.76355,0.76365,0.76335,0.76335,386800000.0
2007-11-09 23:00:00,0.76335,0.76335,0.76265,0.76325,523600000.0
2007-11-09 23:01:00,0.76313,0.7632,0.76293,0.76293,262100000.0
2007-11-09 23:02:00,0.76292,0.76311,0.76292,0.76306,120100000.0
2007-11-09 23:03:00,0.76299,0.7631,0.76294,0.76294,116300000.0
2007-11-09 23:04:00,0.76288,0.76294,0.76275,0.76277,177900000.0
2007-11-09 23:05:00,0.76274,0.76274,0.76232,0.7625,222100001.0
2007-11-09 23:06:00,0.76251,0.76265,0.76231,0.76233,101300000.0
2007-11-09 23:07:00,0.7623,0.76233,0.76219,0.76233,122300001.0
2007-11-09 23:08:00,0.76234,0.76239,0.76216,0.76235,121600000.0
2007-11-09 23:09:00,0.76232,0.76232,0.76205,0.76205,169000001.0
2007-11-09 23:10:00,0.76209,0.76263,0.76206,0.76235,196499999.0
2007-11-09 23:11:00,0.76242,0.76271,0.76241,0.76241,110500000.0
2007-11-09 23:12:00,0.76241,0.76252,0.76229,0.76252,56000000.0
2007-11-09 23:13:00,0.7625,0.7625,0.76236,0.76244,93600000.0
2007-11-09 23:14:00,0.76243,0.76266,0.76239,0.76249,267700001.0
2007-11-09 23:15:00,0.7625,0.76258,0.76238,0.76255,316500002.0
2007-11-09 23:16:00,0.76252,0.76252,0.76238,0.76248,261200000.0
2007-11-09 23:17:00,0.76248,0.76248,0.7623,0.76232,270799999.0
2007-11-09 23:18:00,0.7623,0.76255,0.76205,0.76255,329999999.0
2007-11-09 23:19:00,0.76259,0.76278,0.76255,0.76258,164400000.0
2007-11-09 23:20:00,0.7627,0.76309,0.7627,0.76272,188200000.0
2007-11-09 23:21:00,0.76272,0.76276,0.76251,0.76251,130700000.0
2007-11-09 23:22:00,0.76269,0.76282,0.76257,0.76272,136200001.0
2007-11-09 23:23:00,0.76267,0.76267,0.76246,0.76246,218000001.0
2007-11-09 23:24:00,0.76255,0.7629,0.76255,0.76277,198299999.0
2007-11-09 23:25:00,0.76275,0.76275,0.76255,0.76255,173400000.0
2007-11-09 23:26:00,0.76257,0.76278,0.76254,0.76278,103000000.0
2007-11-09 23:27:00,0.76284,0.76306,0.7628,0.76287,177200001.0
2007-11-09 23:28:00,0.76284,0.76297,0.76279,0.76297,122300000.0
2007-11-09 23:29:00,0.76291,0.7631,0.76291,0.76309,159300001.0
2007-11-09 23:30:00,0.76303,0.76343,0.76303,0.76343,107900000.0
2007-11-09 23:31:00,0.76326,0.76351,0.76326,0.76326,133600000.0
2007-11-09 23:32:00,0.7633,0.76361,0.7633,0.76344,109000000.0
2007-11-09 23:33:00,0.76348,0.76364,0.76336,0.76362,154600000.0
2007-11-09 23:34:00,0.76365,0.76367,0.76343,0.76367,76000000.0
2007-11-09 23:35:00,0.76373,0.76373,0.76353,0.76353,175200001.0
2007-11-09 23:36:00,0.76351,0.76377,0.76351,0.76377,117500000.0
2007-11-09 23:37:00,0.76375,0.76375,0.76358,0.76358,80000000.0
2007-11-09 23:38:00,0.76353,0.76355,0.76353,0.76355,91099999.0
2007-11-09 23:39:00,0.76356,0.76373,0.76356,0.76363,105100000.0
2007-11-09 23:40:00,0.76364,0.76368,0.76326,0.76326,148700001.0
2007-11-09 23:41:00,0.76315,0.76332,0.76306,0.76332,135000000.0
2007-11-09 23:42:00,0.76336,0.76346,0.76333,0.76343,177200001.0
2007-11-09 23:43:00,0.76342,0.76342,0.76312,0.76312,158100000.0
2007-11-09 23:44:00,0.7632,0.76329,0.76304,0.76327,262700001.0
2007-11-09 23:45:00,0.76334,0.76342,0.76308,0.76329,127600002.0
2007-11-09 23:46:00,0.76325,0.76333,0.7631,0.76323,456900000.0
2007-11-09 23:47:00,0.7632,0.76332,0.76279,0.76279,209600000.0
2007-11-09 23:48:00,0.76275,0.76286,0.76274,0.76275,136400000.0
2007-11-09 23:49:00,0.76265,0.76265,0.76239,0.76239,208300001.0
2007-11-09 23:50:00,0.76244,0.76296,0.76244,0.7626,277600001.0
2007-11-09 23:51:00,0.76257,0.76272,0.76237,0.76237,148000000.0
2007-11-09 23:52:00,0.76232,0.76245,0.76232,0.7624,156400001.0
2007-11-09 23:53:00,0.76242,0.76267,0.76238,0.7624,320200000.0
2007-11-09 23:54:00,0.76253,0.76255,0.76235,0.76255,356100003.0
2007-11-09 23:55:00,0.76257,0.76265,0.76235,0.76265,215500000.0
2007-11-09 23:56:00,0.76268,0.76275,0.76245,0.76245,215800001.0
2007-11-09 23:57:00,0.76249,0.76305,0.7624,0.76305,288600000.0
2007-11-09 23:58:00,0.76314,0.76342,0.76314,0.76342,260200000.0
2007-11-09 23:59:00,0.76351,0.76378,0.76351,0.76365,201900000.0
2007-11-12 00:00:00,0.7585,0.7591,0.7585,0.7591,360200000.0
2007-11-12 00:01:00,0.759,0.759,0.7585,0.7585,360200000.0
2007-11-12 00:02:00,0.7586,0.7587,0.7586,0.7586,360200000.0
2007-11-12 00:04:00,0.7589,0.759,0.7586,0.759,360200000.0
2007-11-12 00:07:00,0.7593,0.7602,0.7593,0.7594,360200000.0
2007-11-12 00:08:00,0.7596,0.7596,0.7595,0.7595,360200000.0
2007-11-12 00:09:00,0.7599,0.76,0.7594,0.7597,360200000.0
2007-11-12 00:10:00,0.7595,0.7595,0.7592,0.7593,360200000.0
2007-11-12 00:11:00,0.7592,0.7601,0.7592,0.7598,360200000.0
2007-11-12 00:12:00,0.7597,0.7597,0.7597,0.7597,360200000.0
2007-11-12 00:14:00,0.7598,0.7601,0.7597,0.7597,360200000.0
2007-11-12 00:15:00,0.76,0.76,0.7594,0.7594,360200000.0
2007-11-12 00:16:00,0.7597,0.7597,0.7592,0.7593,360200000.0
2007-11-12 00:17:00,0.7595,0.7595,0.7591,0.7591,360200000.0
2007-11-12 00:18:00,0.7593,0.7593,0.7591,0.7593,360200000.0
2007-11-12 00:19:00,0.7594,0.7595,0.7594,0.7595,360200000.0
2007-11-12 00:20:00,0.7594,0.7594,0.7594,0.7594,360200000.0
2007-11-12 00:21:00,0.7593,0.7593,0.7591,0.7591,360200000.0
2007-11-12 00:22:00,0.7592,0.7592,0.759,0.7592,360200000.0
2007-11-12 00:23:00,0.7591,0.7592,0.7587,0.7589,360200000.0
2007-11-12 00:24:00,0.759,0.759,0.7589,0.759,360200000.0
2007-11-12 00:25:00,0.7589,0.759,0.7589,0.759,360200000.0
2007-11-12 00:26:00,0.7591,0.7593,0.7591,0.7593,360200000.0
2007-11-12 00:27:00,0.7595,0.7602,0.7594,0.7598,360200000.0
2007-11-12 00:28:00,0.76,0.7606,0.7599,0.7605,360200000.0
2007-11-12 00:29:00,0.7607,0.7608,0.7607,0.7608,360200000.0
2007-11-12 00:30:00,0.7609,0.7613,0.7608,0.7613,360200000.0
2007-11-12 00:31:00,0.7609,0.761,0.7609,0.761,360200000.0
2007-11-12 00:32:00,0.7611,0.7612,0.7607,0.7608,360200000.0
2007-11-12 00:33:00,0.7603,0.7604,0.7603,0.7603,360200000.0
2007-11-12 00:34:00,0.7605,0.7607,0.7603,0.7603,360200000.0
2007-11-12 00:35:00,0.7608,0.7608,0.7608,0.7608,360200000.0
2007-11-12 00:37:00,0.7607,0.7607,0.7607,0.7607,360200000.0
2007-11-12 00:38:00,0.7608,0.7612,0.7608,0.7612,360200000.0
2007-11-12 00:39:00,0.7609,0.7609,0.7609,0.7609,360200000.0
2007-11-12 00:40:00,0.761,0.7613,0.761,0.761,360200000.0
2007-11-12 00:41:00,0.7609,0.7611,0.7608,0.761,360200000.0
2007-11-12 00:42:00,0.7609,0.7609,0.7609,0.7609,360200000.0
2007-11-12 00:43:00,0.7606,0.7607,0.7606,0.7607,360200000.0
2007-11-12 00:44:00,0.7608,0.7611,0.7607,0.7611,360200000.0
2007-11-12 00:46:00,0.7612,0.7616,0.7612,0.7616,360200000.0
2007-11-12 00:47:00,0.7614,0.7614,0.7614,0.7614,360200000.0
2007-11-12 00:48:00,0.7612,0.7612,0.7612,0.7612,360200000.0
2007-11-12 00:49:00,0.7614,0.7616,0.7614,0.7614,360200000.0
2007-11-12 00:50:00,0.7616,0.7616,0.7609,0.7609,360200000.0
2007-11-12 00:51:00,0.7612,0.7612,0.7612,0.7612,360200000.0
2007-11-12 00:52:00,0.761,0.761,0.7606,0.7606,360200000.0
2007-11-12 00:53:00,0.7605,0.7605,0.7605,0.7605,360200000.0
2007-11-12 00:54:00,0.7603,0.7605,0.7603,0.7603,360200000.0
2007-11-12 00:55:00,0.7599,0.7601,0.7599,0.7601,360200000.0
2007-11-12 00:56:00,0.76,0.76,0.7596,0.7596,360200000.0
2007-11-12 00:57:00,0.7594,0.7594,0.7594,0.7594,360200000.0
2007-11-12 00:58:00,0.7595,0.7601,0.7595,0.7599,360200000.0
2007-11-12 00:59:00,0.7601,0.7607,0.7599,0.7605,360200000.0
2007-11-12 01:00:00,0.7603,0.7603,0.7603,0.7603,360200000.0
2007-11-12 01:01:00,0.7605,0.7605,0.7603,0.7605,360200000.0
2007-11-12 01:02:00,0.7606,0.7612,0.7605,0.7612,360200000.0
2007-11-12 01:03:00,0.761,0.7614,0.761,0.7612,360200000.0
2007-11-12 01:04:00,0.761,0.7616,0.761,0.761,360200000.0
2007-11-12 01:05:00,0.7612,0.7612,0.7606,0.761,360200000.0
2007-11-12 01:06:00,0.7609,0.761,0.7605,0.7609,360200000.0
2007-11-12 01:07:00,0.761,0.7612,0.761,0.7612,360200000.0
2007-11-12 01:08:00,0.7616,0.7616,0.7612,0.7614,360200000.0
2007-11-12 01:09:00,0.7612,0.7614,0.761,0.761,360200000.0
2007-11-12 01:10:00,0.7612,0.7612,0.761,0.761,360200000.0
2007-11-12 01:11:00,0.7612,0.7612,0.761,0.7612,360200000.0
2007-11-12 01:12:00,0.761,0.7612,0.761,0.7612,360200000.0
2007-11-12 01:13:00,0.761,0.7612,0.761,0.7612,360200000.0
2007-11-12 01:15:00,0.761,0.7612,0.761,0.7612,360200000.0
2007-11-12 01:16:00,0.7613,0.7616,0.7613,0.7614,360200000.0
2007-11-12 01:18:00,0.7616,0.7621,0.7614,0.7621,360200000.0
2007-11-12 01:19:00,0.7619,0.7621,0.7619,0.7621,360200000.0
2007-11-12 01:20:00,0.7619,0.7621,0.7619,0.7621,360200000.0
2007-11-12 01:21:00,0.7619,0.7619,0.7619,0.7619,360200000.0
2007-11-12 01:23:00,0.7621,0.7621,0.7621,0.7621,360200000.0
2007-11-12 01:24:00,0.7619,0.7619,0.7617,0.7619,360200000.0
2007-11-12 01:25:00,0.7617,0.7617,0.7617,0.7617,360200000.0
2007-11-12 01:26:00,0.7616,0.7617,0.7616,0.7616,360200000.0
2007-11-12 01:27:00,0.7614,0.7616,0.7614,0.7616,360200000.0
2007-11-12 01:28:00,0.7614,0.7616,0.761,0.761,360200000.0
2007-11-12 01:29:00,0.7612,0.7612,0.7607,0.7612,360200000.0
2007-11-12 01:30:00,0.7614,0.7614,0.7614,0.7614,360200000.0
2007-11-12 01:32:00,0.7612,0.7612,0.7612,0.7612,360200000.0
2007-11-12 01:33:00,0.761,0.761,0.7596,0.7598,360200000.0
2007-11-12 01:34:00,0.7596,0.7596,0.7592,0.7594,360200000.0
2007-11-12 01:35:00,0.7598,0.7605,0.7598,0.7605,360200000.0
2007-11-12 01:36:00,0.7606,0.7612,0.7605,0.761,360200000.0
2007-11-12 01:37:00,0.7609,0.7612,0.7606,0.761,360200000.0
2007-11-12 01:38:00,0.7612,0.7612,0.7603,0.7603,360200000.0
2007-11-12 01:39:00,0.7601,0.7604,0.7601,0.7604,360200000.0
2007-11-12 01:40:00,0.7603,0.7603,0.7603,0.7603,360200000.0
2007-11-12 01:41:00,0.7601,0.7605,0.7601,0.7603,360200000.0
2007-11-12 01:42:00,0.7601,0.7603,0.7599,0.7603,360200000.0
2007-11-12 01:43:00,0.7605,0.7606,0.7601,0.7603,360200000.0
2007-11-12 01:44:00,0.7605,0.7612,0.7605,0.7607,360200000.0
2007-11-12 01:45:00,0.761,0.7612,0.7607,0.7609,360200000.0
2007-11-12 01:46:00,0.7607,0.7609,0.7605,0.7605,360200000.0
2007-11-12 01:47:00,0.7603,0.7605,0.7601,0.7601,360200000.0
2007-11-12 01:48:00,0.7599,0.7599,0.7598,0.7598,360200000.0
2007-11-12 01:49:00,0.7599,0.7599,0.7592,0.7596,360200000.0
2007-11-12 01:50:00,0.7598,0.7598,0.7596,0.7598,360200000.0
2007-11-12 01:52:00,0.7594,0.7596,0.7594,0.7596,360200000.0
2007-11-12 01:53:00,0.7594,0.7594,0.7594,0.7594,360200000.0
2007-11-12 01:54:00,0.7596,0.7596,0.7589,0.7592,360200000.0
2007-11-12 01:55:00,0.7591,0.7591,0.7589,0.7591,360200000.0
2007-11-12 01:56:00,0.7587,0.7587,0.7581,0.7587,360200000.0
2007-11-12 01:57:00,0.7589,0.7589,0.7585,0.7585,360200000.0
2007-11-12 01:58:00,0.7587,0.7589,0.7585,0.7589,360200000.0
2007-11-12 01:59:00,0.7591,0.7591,0.7589,0.7591,360200000.0
2007-11-12 02:00:00,0.7605,0.7606,0.7603,0.7603,360200000.0
2007-11-12 02:01:00,0.7603,0.7606,0.7603,0.76045,306700000.0
2007-11-12 02:02:00,0.7605,0.7615,0.76045,0.7615,1225500002.0
2007-11-12 02:03:00,0.76095,0.7615,0.7607,0.7612,881499999.0
2007-11-12 02:04:00,0.76115,0.7616,0.7611,0.76115,614100000.0
2007-11-12 02:05:00,0.76115,0.76115,0.76065,0.761,492400000.0
2007-11-12 02:06:00,0.761,0.761,0.7607,0.7609,271500001.0
2007-11-12 02:07:00,0.7609,0.7611,0.7609,0.7611,438199999.0
2007-11-12 02:08:00,0.761,0.7617,0.7609,0.7614,534300006.0
2007-11-12 02:09:00,0.7614,0.7614,0.761,0.761,314400000.0
2007-11-12 02:10:00,0.761,0.7612,0.7609,0.7609,190800001.0
2007-11-12 02:11:00,0.7609,0.7611,0.7609,0.7611,445100007.0
2007-11-12 02:12:00,0.7611,0.7612,0.7611,0.7612,458100000.0
2007-11-12 02:13:00,0.7612,0.7612,0.761,0.7611,194400000.0
2007-11-12 02:14:00,0.761,0.7614,0.761,0.7614,230100000.0
2007-11-12 02:15:00,0.7614,0.7614,0.7611,0.7613,118900000.0
2007-11-12 02:16:00,0.7612,0.7615,0.7612,0.7615,409000000.0
2007-11-12 02:17:00,0.7615,0.7615,0.7614,0.7614,47200000.0
2007-11-12 02:18:00,0.7614,0.7622,0.7614,0.7622,994900027.0
2007-11-12 02:19:00,0.7622,0.76225,0.7619,0.762,337599998.0
2007-11-12 02:20:00,0.762,0.7622,0.76195,0.7622,165100000.0
2007-11-12 02:21:00,0.76215,0.7622,0.76185,0.76185,243100000.0
2007-11-12 02:22:00,0.76185,0.76185,0.76185,0.76185,43200000.0
2007-11-12 02:23:00,0.76185,0.76205,0.76185,0.76205,151899999.0
2007-11-12 02:24:00,0.76205,0.76215,0.76185,0.76185,174500000.0
2007-11-12 02:25:00,0.76185,0.76195,0.76185,0.76185,97600000.0
2007-11-12 02:26:00,0.76185,0.76185,0.7617,0.76175,74100000.0
2007-11-12 02:27:00,0.76175,0.76175,0.76155,0.76175,60700000.0
2007-11-12 02:28:00,0.76175,0.76175,0.76095,0.76105,181600000.0
2007-11-12 02:29:00,0.76105,0.76115,0.76095,0.76115,449900000.0
2007-11-12 02:30:00,0.76115,0.76125,0.76115,0.76115,364500009.0
2007-11-12 02:31:00,0.76115,0.76125,0.76115,0.76125,132300000.0
2007-11-12 02:32:00,0.76125,0.76125,0.76125,0.76125,176700000.0
2007-11-12 02:33:00,0.76115,0.76115,0.75955,0.75975,206200000.0
2007-11-12 02:34:00,0.75975,0.75975,0.75915,0.75935,446300007.0
2007-11-12 02:35:00,0.75935,0.7603,0.75935,0.76025,723400000.0
2007-11-12 02:36:00,0.76025,0.76095,0.76025,0.76095,623299990.0
2007-11-12 02:37:00,0.76095,0.76115,0.76055,0.76075,1006100002.0
2007-11-12 02:38:00,0.76075,0.76105,0.76025,0.76025,607099999.0
2007-11-12 02:39:00,0.76025,0.76025,0.76,0.7602,286600000.0
2007-11-12 02:40:00,0.76025,0.76025,0.76005,0.76005,185800002.0
2007-11-12 02:41:00,0.76,0.76025,0.75995,0.76025,484900001.0
2007-11-12 02:42:00,0.76025,0.76025,0.75985,0.76015,134400001.0
2007-11-12 02:43:00,0.76015,0.76035,0.7599,0.7601,383000000.0
2007-11-12 02:44:00,0.7601,0.7609,0.7601,0.76055,220200000.0
2007-11-12 02:45:00,0.76065,0.76115,0.76065,0.7607,712900000.0
2007-11-12 02:46:00,0.7607,0.76085,0.7603,0.76035,279100000.0
2007-11-12 02:47:00,0.76035,0.76035,0.75995,0.75995,369899995.0
2007-11-12 02:48:00,0.75995,0.75995,0.75975,0.75975,350399998.0
2007-11-12 02:49:00,0.75965,0.75985,0.75915,0.75955,1035399999.0
2007-11-12 02:50:00,0.75955,0.75965,0.75955,0.75955,418700002.0
2007-11-12 02:51:00,0.75955,0.75955,0.75955,0.75955,119599995.0
2007-11-12 02:52:00,0.75955,0.7596,0.7594,0.75945,240499990.0
2007-11-12 02:53:00,0.75945,0.7596,0.75945,0.7596,113600000.0
2007-11-12 02:54:00,0.7596,0.7596,0.7589,0.759,682300002.0
2007-11-12 02:55:00,0.75915,0.75915,0.75875,0.75875,649000003.0
2007-11-12 02:56:00,0.75875,0.75875,0.75765,0.75855,1061300010.0
2007-11-12 02:57:00,0.7585,0.75875,0.7584,0.75845,1024900000.0
2007-11-12 02:58:00,0.75855,0.75895,0.75845,0.75875,984400006.0
2007-11-12 02:59:00,0.75905,0.7591,0.75875,0.7589,310500007.0
2007-11-12 03:00:00,0.75895,0.75895,0.75865,0.75885,705999992.0
2007-11-12 03:01:00,0.75895,0.75905,0.75855,0.75905,157600000.0
2007-11-12 03:02:00,0.75895,0.75935,0.75895,0.75925,620899992.0
2007-11-12 03:03:00,0.75925,0.75935,0.75905,0.75905,568400013.0
2007-11-12 03:04:00,0.7592,0.7593,0.75905,0.7593,443400001.0
2007-11-12 03:05:00,0.75945,0.75945,0.75915,0.75915,666300001.0
2007-11-12 03:06:00,0.75915,0.75945,0.75915,0.75935,792900000.0
2007-11-12 03:07:00,0.75935,0.7594,0.75905,0.75915,192300001.0
2007-11-12 03:08:00,0.75915,0.75915,0.75915,0.75915,31800000.0
2007-11-12 03:09:00,0.75915,0.75925,0.759,0.75925,36600000.0
2007-11-12 03:10:00,0.75925,0.75925,0.75915,0.75915,103400000.0
2007-11-12 03:11:00,0.75915,0.7592,0.75905,0.75915,69400000.0
2007-11-12 03:12:00,0.75915,0.75915,0.75915,0.75915,212399995.0
2007-11-12 03:13:00,0.75915,0.7592,0.75885,0.75885,513299998.0
2007-11-12 03:14:00,0.75885,0.75895,0.75885,0.7589,497599996.0
2007-11-12 03:15:00,0.75895,0.75905,0.7588,0.759,214900000.0
2007-11-12 03:16:00,0.759,0.759,0.7586,0.75885,255899998.0
2007-11-12 03:17:00,0.7588,0.7589,0.7586,0.75875,775400000.0
2007-11-12 03:18:00,0.75875,0.75895,0.7587,0.7587,369500000.0
2007-11-12 03:19:00,0.7587,0.7589,0.7587,0.7589,149500000.0
2007-11-12 03:20:00,0.7589,0.7589,0.75875,0.7589,208200000.0
2007-11-12 03:21:00,0.7587,0.75885,0.7587,0.75885,22200000.0
2007-11-12 03:22:00,0.75885,0.7589,0.75875,0.7589,123000000.0
2007-11-12 03:23:00,0.7589,0.759,0.75885,0.759,166900000.0
2007-11-12 03:24:00,0.759,0.75925,0.75895,0.75925,206900000.0
2007-11-12 03:25:00,0.7591,0.75915,0.7591,0.75915,44400000.0
2007-11-12 03:26:00,0.75915,0.7592,0.75915,0.7592,81000000.0
2007-11-12 03:27:00,0.7591,0.75925,0.759,0.7592,64300000.0
2007-11-12 03:28:00,0.7591,0.7591,0.759,0.7591,8800000.0
2007-11-12 03:29:00,0.7591,0.7591,0.759,0.7591,5600000.0
2007-11-12 03:30:00,0.7591,0.75935,0.7591,0.75925,114500000.0
2007-11-12 03:31:00,0.75925,0.75925,0.75905,0.7592,168300000.0
2007-11-12 03:32:00,0.7592,0.7592,0.7591,0.7592,319700000.0
2007-11-12 03:33:00,0.7592,0.7593,0.7592,0.7592,107200000.0
2007-11-12 03:34:00,0.7592,0.7593,0.7591,0.7592,237000000.0
2007-11-12 03:35:00,0.7591,0.7591,0.75895,0.75895,180899997.0
2007-11-12 03:36:00,0.75895,0.75925,0.75895,0.7592,186899999.0
2007-11-12 03:37:00,0.7592,0.7593,0.75895,0.759,230499998.0
2007-11-12 03:38:00,0.759,0.759,0.75845,0.75875,336299996.0
2007-11-12 03:39:00,0.75875,0.7588,0.7586,0.7586,209700000.0
2007-11-12 03:40:00,0.7586,0.7587,0.7584,0.7586,586899999.0
2007-11-12 03:41:00,0.7586,0.7586,0.758,0.7581,759000000.0
2007-11-12 03:42:00,0.7581,0.7582,0.7569,0.7569,428300000.0
2007-11-12 03:43:00,0.7569,0.7576,0.75655,0.75715,803300000.0
2007-11-12 03:44:00,0.75715,0.75775,0.75715,0.75725,748200005.0
2007-11-12 03:45:00,0.75725,0.75725,0.75655,0.75675,1131700000.0
2007-11-12 03:46:00,0.75695,0.75745,0.75695,0.75745,710499996.0
2007-11-12 03:47:00,0.75745,0.75755,0.75745,0.75745,35200000.0
2007-11-12 03:48:00,0.75745,0.75745,0.75715,0.7573,43200000.0
2007-11-12 03:49:00,0.7573,0.7573,0.7572,0.7572,158400000.0
2007-11-12 03:50:00,0.75725,0.7573,0.75715,0.7572,262500002.0
2007-11-12 03:51:00,0.7572,0.7573,0.7572,0.7573,119200000.0
2007-11-12 03:52:00,0.75735,0.7576,0.75735,0.7576,202000000.0
2007-11-12 03:53:00,0.7576,0.7582,0.75755,0.7581,336500000.0
2007-11-12 03:54:00,0.7581,0.7587,0.7581,0.7587,273800002.0
2007-11-12 03:55:00,0.75865,0.7588,0.75845,0.7587,137500000.0
2007-11-12 03:56:00,0.7587,0.7588,0.7583,0.7584,349900000.0
2007-11-12 03:57:00,0.7583,0.7584,0.75815,0.7582,193500000.0
2007-11-12 03:58:00,0.7582,0.7582,0.7581,0.7582,312000000.0
2007-11-12 03:59:00,0.7582,0.7582,0.75635,0.7566,699500000.0
2007-11-12 04:00:00,0.7566,0.7573,0.7565,0.7572,566100000.0
2007-11-12 04:01:00,0.75715,0.7572,0.75695,0.7571,289300000.0
2007-11-12 04:02:00,0.7571,0.7572,0.7569,0.7571,291600000.0
2007-11-12 04:03:00,0.7571,0.7572,0.75685,0.757,224900000.0
2007-11-12 04:04:00,0.757,0.757,0.75685,0.757,131200002.0
2007-11-12 04:05:00,0.75695,0.75695,0.75625,0.75625,390000002.0
2007-11-12 04:06:00,0.75625,0.75625,0.7556,0.7556,295800000.0
2007-11-12 04:07:00,0.7556,0.7564,0.7555,0.7564,477600000.0
2007-11-12 04:08:00,0.7564,0.7573,0.7564,0.757,520700000.0
2007-11-12 04:09:00,0.7571,0.7573,0.757,0.75705,361200000.0
2007-11-12 04:10:00,0.75705,0.7572,0.7568,0.7569,220200000.0
2007-11-12 04:11:00,0.7569,0.7571,0.75685,0.75685,290100000.0
2007-11-12 04:12:00,0.75685,0.7572,0.75685,0.7572,545500000.0
2007-11-12 04:13:00,0.7572,0.7575,0.7572,0.7575,504900000.0
2007-11-12 04:14:00,0.7575,0.7578,0.75745,0.75755,393300000.0
2007-11-12 04:15:00,0.7576,0.7581,0.75755,0.75755,611500000.0
2007-11-12 04:16:00,0.7576,0.75775,0.75755,0.75775,258900000.0
2007-11-12 04:17:00,0.75775,0.75775,0.7572,0.7575,167300000.0
2007-11-12 04:18:00,0.7575,0.7576,0.75735,0.7576,141100000.0
2007-11-12 04:19:00,0.7576,0.7578,0.7573,0.7574,375700000.0
2007-11-12 04:20:00,0.7574,0.7574,0.7569,0.7571,301300000.0
2007-11-12 04:21:00,0.7571,0.7573,0.75695,0.75705,186500000.0
2007-11-12 04:22:00,0.75705,0.7574,0.757,0.7574,99700000.0
2007-11-12 04:23:00,0.7574,0.75795,0.7574,0.7579,355700000.0
2007-11-12 04:24:00,0.7579,0.758,0.7578,0.7579,236200000.0
2007-11-12 04:25:00,0.75785,0.7581,0.75785,0.758,283600000.0
2007-11-12 04:26:00,0.7581,0.7582,0.758,0.7582,175300000.0
2007-11-12 04:27:00,0.7582,0.7582,0.7579,0.7579,207900000.0
2007-11-12 04:28:00,0.7579,0.7579,0.75755,0.7577,122400000.0
2007-11-12 04:29:00,0.7577,0.7577,0.7576,0.7577,64000000.0
2007-11-12 04:30:00,0.7577,0.75775,0.7575,0.7577,110300000.0
2007-11-12 04:31:00,0.75785,0.758,0.75755,0.758,172800000.0
2007-11-12 04:32:00,0.758,0.758,0.75775,0.75775,185900000.0
2007-11-12 04:33:00,0.75775,0.7578,0.7575,0.7577,83400000.0
2007-11-12 04:34:00,0.7577,0.7579,0.7577,0.7577,81600000.0
2007-11-12 04:35:00,0.7577,0.7578,0.75755,0.75775,111000000.0
2007-11-12 04:36:00,0.7577,0.7579,0.7577,0.7579,142400000.0
2007-11-12 04:37:00,0.7579,0.7581,0.7576,0.7581,303800000.0
2007-11-12 04:38:00,0.75805,0.7584,0.75805,0.7583,75800000.0
2007-11-12 04:39:00,0.75825,0.7583,0.75815,0.7582,35800000.0
2007-11-12 04:40:00,0.7582,0.7582,0.7579,0.7579,195200000.0
2007-11-12 04:41:00,0.7579,0.75855,0.7579,0.7585,222400000.0
2007-11-12 04:42:00,0.7585,0.75855,0.7585,0.7585,108200000.0
2007-11-12 04:43:00,0.7585,0.7585,0.75825,0.7584,310000003.0
2007-11-12 04:44:00,0.7584,0.75855,0.7584,0.7585,24300000.0
2007-11-12 04:45:00,0.7585,0.7586,0.7585,0.7585,137700000.0
2007-11-12 04:46:00,0.7585,0.7586,0.75785,0.7579,278500000.0
2007-11-12 04:47:00,0.7579,0.7581,0.75785,0.7581,169600000.0
2007-11-12 04:48:00,0.7581,0.7581,0.75795,0.7581,174800000.0
2007-11-12 04:49:00,0.7581,0.7583,0.75795,0.75795,262700000.0
2007-11-12 04:50:00,0.75795,0.75795,0.7577,0.7578,301200000.0
2007-11-12 04:51:00,0.7578,0.7581,0.7578,0.7578,497400000.0
2007-11-12 04:52:00,0.7578,0.75825,0.75775,0.75825,228000000.0
2007-11-12 04:53:00,0.75825,0.75825,0.7577,0.7577,26900000.0
2007-11-12 04:54:00,0.7577,0.7583,0.7577,0.7583,72000000.0
2007-11-12 04:55:00,0.7583,0.7583,0.75805,0.75825,188400000.0
2007-11-12 04:56:00,0.75825,0.75855,0.7577,0.75855,106700000.0
2007-11-12 04:57:00,0.75855,0.7586,0.7583,0.75855,181200000.0
2007-11-12 04:58:00,0.7586,0.759,0.7585,0.759,133200000.0
2007-11-12 04:59:00,0.759,0.759,0.75895,0.759,20000000.0
2007-11-12 05:00:00,0.759,0.759,0.75895,0.759,12800000.0
2007-11-12 05:01:00,0.759,0.759,0.75825,0.7583,140500000.0
2007-11-12 05:02:00,0.7583,0.759,0.758,0.75825,69450000.0
2007-11-12 05:03:00,0.75825,0.7584,0.75825,0.7584,232000000.0
2007-11-12 05:04:00,0.7584,0.75865,0.7583,0.75865,251700000.0
2007-11-12 05:05:00,0.75865,0.759,0.75835,0.75845,79150000.0
2007-11-12 05:06:00,0.7582,0.75835,0.7582,0.7582,73600000.0
2007-11-12 05:07:00,0.7582,0.75845,0.7581,0.7581,207600000.0
2007-11-12 05:08:00,0.75815,0.7583,0.7577,0.7583,232100000.0
2007-11-12 05:09:00,0.7583,0.7588,0.7583,0.7588,305100000.0
2007-11-12 05:10:00,0.7588,0.7588,0.75835,0.7584,250500000.0
2007-11-12 05:11:00,0.7584,0.7584,0.75825,0.75835,158400000.0
2007-11-12 05:12:00,0.7584,0.7584,0.758,0.75815,117800000.0
2007-11-12 05:13:00,0.75815,0.7584,0.7581,0.7581,71100000.0
2007-11-12 05:14:00,0.75825,0.7585,0.7581,0.75825,143200000.0
2007-11-12 05:15:00,0.7583,0.7583,0.758,0.75815,152200000.0
2007-11-12 05:16:00,0.75815,0.75815,0.7579,0.7579,114300000.0
2007-11-12 05:17:00,0.7579,0.7579,0.7579,0.7579,142400000.0
2007-11-12 05:18:00,0.7579,0.7579,0.7577,0.7578,310500000.0
2007-11-12 05:19:00,0.7578,0.7578,0.7576,0.7576,175600000.0
2007-11-12 05:20:00,0.7576,0.7576,0.75715,0.75755,257200000.0
2007-11-12 05:21:00,0.7572,0.75735,0.7568,0.75685,349800000.0
2007-11-12 05:22:00,0.75685,0.75685,0.756,0.7561,388500000.0
2007-11-12 05:23:00,0.75625,0.75665,0.756,0.7565,460600000.0
2007-11-12 05:24:00,0.7565,0.7569,0.7564,0.7569,560800000.0
2007-11-12 05:25:00,0.7569,0.75745,0.7568,0.75745,147700000.0
2007-11-12 05:26:00,0.75745,0.75785,0.75715,0.7573,203800000.0
2007-11-12 05:27:00,0.7573,0.7573,0.7572,0.75725,30400000.0
2007-11-12 05:28:00,0.75725,0.75745,0.75645,0.7565,304400000.0
2007-11-12 05:29:00,0.7565,0.7567,0.7565,0.7566,93600000.0
2007-11-12 05:30:00,0.7566,0.7566,0.7564,0.7565,88200000.0
2007-11-12 05:31:00,0.7565,0.7565,0.75575,0.7558,484599997.0
2007-11-12 05:32:00,0.7558,0.7564,0.7558,0.756,106900000.0
2007-11-12 05:33:00,0.756,0.75625,0.75595,0.756,264600000.0
2007-11-12 05:34:00,0.756,0.756,0.7558,0.75595,150100000.0
2007-11-12 05:35:00,0.7559,0.7559,0.755,0.7551,364300000.0
2007-11-12 05:36:00,0.7551,0.7552,0.75465,0.75495,449500000.0
2007-11-12 05:37:00,0.75495,0.75515,0.75305,0.75305,529700000.0
2007-11-12 05:38:00,0.753,0.7546,0.7524,0.7546,631099999.0
2007-11-12 05:39:00,0.75455,0.7552,0.7539,0.755,528200002.0
2007-11-12 05:40:00,0.75495,0.7554,0.75475,0.75515,460799999.0
2007-11-12 05:41:00,0.75515,0.75515,0.7547,0.75485,512900000.0
2007-11-12 05:42:00,0.75485,0.75485,0.75335,0.7541,518400000.0
2007-11-12 05:43:00,0.754,0.75445,0.7528,0.7528,809399997.0
2007-11-12 05:44:00,0.7528,0.754,0.7528,0.75385,458400000.0
2007-11-12 05:45:00,0.754,0.75415,0.7538,0.754,561300000.0
2007-11-12 05:46:00,0.754,0.75455,0.7536,0.7536,195300000.0
2007-11-12 05:47:00,0.7536,0.75415,0.7536,0.7539,443400000.0
2007-11-12 05:48:00,0.75395,0.7542,0.7538,0.75415,122400000.0
2007-11-12 05:49:00,0.75415,0.7544,0.75405,0.7542,168600000.0
2007-11-12 05:50:00,0.7542,0.75505,0.7542,0.75505,114100000.0
2007-11-12 05:51:00,0.75505,0.75505,0.7542,0.7542,87300000.0
2007-11-12 05:52:00,0.75445,0.7549,0.75445,0.7549,265600010.0
2007-11-12 05:53:00,0.7549,0.75495,0.7545,0.7545,43600000.0
2007-11-12 05:54:00,0.75445,0.75485,0.7541,0.7542,237000000.0
2007-11-12 05:55:00,0.7542,0.75435,0.7542,0.75435,164000000.0
2007-11-12 05:56:00,0.75435,0.75465,0.75425,0.75435,453099991.0
2007-11-12 05:57:00,0.75445,0.75495,0.75435,0.7549,435200000.0
2007-11-12 05:58:00,0.7549,0.75505,0.75445,0.7545,285499997.0
2007-11-12 05:59:00,0.7545,0.75485,0.75435,0.75475,341900005.0
2007-11-12 06:00:00,0.75445,0.75445,0.75385,0.75395,410000001.0
2007-11-12 06:01:00,0.75395,0.75415,0.75395,0.7541,251700000.0
2007-11-12 06:02:00,0.7541,0.75415,0.75395,0.754,291300004.0
2007-11-12 06:03:00,0.754,0.754,0.75285,0.75285,620599990.0
2007-11-12 06:04:00,0.75285,0.75345,0.75285,0.75335,688799991.0
2007-11-12 06:05:00,0.75345,0.75345,0.75325,0.75325,300099999.0
2007-11-12 06:06:00,0.75325,0.75325,0.75325,0.75325,100000000.0
2007-11-12 06:07:00,0.75335,0.75365,0.75335,0.75365,59900000.0
2007-11-12 06:08:00,0.75365,0.75365,0.75315,0.75325,493100001.0
2007-11-12 06:09:00,0.75325,0.75345,0.75315,0.75325,362999998.0
2007-11-12 06:10:00,0.753,0.753,0.753,0.753,7200000.0
2007-11-12 06:11:00,0.75325,0.75325,0.75325,0.75325,271700000.0
2007-11-12 06:12:00,0.75325,0.75365,0.75325,0.75325,406300000.0
2007-11-12 06:13:00,0.75325,0.75345,0.75315,0.75325,396100006.0
2007-11-12 06:14:00,0.75325,0.75345,0.75315,0.75325,634100001.0
2007-11-12 06:15:00,0.75325,0.75325,0.75305,0.75305,29300000.0
2007-11-12 06:16:00,0.75305,0.75305,0.75265,0.75275,530900003.0
2007-11-12 06:17:00,0.75285,0.75285,0.75245,0.75245,382200001.0
2007-11-12 06:18:00,0.75245,0.75245,0.75205,0.75235,370100001.0
2007-11-12 06:19:00,0.75235,0.75235,0.7521,0.7521,171000000.0
2007-11-12 06:20:00,0.75215,0.75215,0.75185,0.75185,172000000.0
2007-11-12 06:21:00,0.75185,0.75185,0.75145,0.75155,1257099999.0
2007-11-12 06:22:00,0.75175,0.75195,0.75105,0.75145,1512700016.0
2007-11-12 06:23:00,0.75145,0.75165,0.75145,0.75155,786699995.0
2007-11-12 06:24:00,0.75145,0.75155,0.75145,0.75155,184299999.0
2007-11-12 06:25:00,0.75155,0.75155,0.7512,0.75145,621799999.0
2007-11-12 06:26:00,0.75135,0.75245,0.75135,0.75165,731599997.0
2007-11-12 06:27:00,0.75165,0.75185,0.75155,0.75185,649700007.0
2007-11-12 06:28:00,0.75195,0.75205,0.75185,0.75205,143799999.0
2007-11-12 06:29:00,0.75205,0.75215,0.75205,0.75215,122400000.0
2007-11-12 06:30:00,0.75205,0.75215,0.75205,0.75215,184000005.0
2007-11-12 06:31:00,0.75245,0.7532,0.75235,0.75275,554399997.0
2007-11-12 06:32:00,0.75275,0.75335,0.75275,0.75305,869999997.0
2007-11-12 06:33:00,0.75305,0.75305,0.75295,0.75295,191600003.0
2007-11-12 06:34:00,0.75305,0.75305,0.75285,0.75285,139399996.0
2007-11-12 06:35:00,0.75285,0.75295,0.75245,0.75265,93600000.0
2007-11-12 06:36:00,0.75285,0.75295,0.75285,0.75295,163100000.0
2007-11-12 06:37:00,0.75263,0.75263,0.75233,0.7525,274600000.0
2007-11-12 06:38:00,0.7529,0.75305,0.7529,0.75305,146400001.0
2007-11-12 06:39:00,0.75305,0.75305,0.75295,0.75295,129100000.0
2007-11-12 06:40:00,0.75295,0.75325,0.75295,0.75325,72500000.0
2007-11-12 06:41:00,0.75325,0.75325,0.75295,0.75305,317600006.0
2007-11-12 06:42:00,0.75305,0.75305,0.75305,0.75305,291600008.0
2007-11-12 06:43:00,0.75305,0.75335,0.75285,0.75325,542000000.0
2007-11-12 06:44:00,0.75325,0.75325,0.75265,0.75265,54000000.0
2007-11-12 06:45:00,0.75295,0.75325,0.75195,0.7526,282100000.0
2007-11-12 06:46:00,0.7526,0.75265,0.7521,0.75235,655699991.0
2007-11-12 06:47:00,0.75235,0.75245,0.75215,0.75235,573600002.0
2007-11-12 06:48:00,0.7523,0.7526,0.75215,0.75255,903400016.0
2007-11-12 06:49:00,0.75255,0.75255,0.75255,0.75255,249599991.0
2007-11-12 06:50:00,0.75265,0.7527,0.75225,0.75225,516899993.0
2007-11-12 06:51:00,0.75235,0.75255,0.75225,0.75235,907900019.0
2007-11-12 06:52:00,0.75235,0.75245,0.75215,0.75215,443100005.0
2007-11-12 06:53:00,0.75225,0.75245,0.75225,0.75235,410700009.0
2007-11-12 06:54:00,0.75235,0.75235,0.75225,0.75225,23800000.0
2007-11-12 06:55:00,0.75235,0.75235,0.75215,0.75225,64500000.0
2007-11-12 06:56:00,0.75215,0.75235,0.75205,0.75225,137100000.0
2007-11-12 06:57:00,0.75205,0.75215,0.7514,0.75145,230700001.0
2007-11-12 06:58:00,0.75145,0.75155,0.75145,0.75155,141400000.0
2007-11-12 06:59:00,0.75145,0.75195,0.75145,0.75175,267399996.0
2007-11-12 07:00:00,0.75165,0.75185,0.75165,0.75185,81300000.0
2007-11-12 07:01:00,0.75185,0.75215,0.75175,0.75215,169000000.0
2007-11-12 07:02:00,0.75215,0.75245,0.75215,0.75245,230700000.0
2007-11-12 07:03:00,0.75245,0.75245,0.75245,0.75245,81600000.0
2007-11-12 07:04:00,0.75245,0.75265,0.75245,0.75265,250600000.0
2007-11-12 07:05:00,0.75265,0.75275,0.75255,0.75255,230800002.0
2007-11-12 07:06:00,0.75255,0.75255,0.75215,0.75235,320300001.0
2007-11-12 07:07:00,0.75245,0.75255,0.75245,0.75255,96700000.0
2007-11-12 07:08:00,0.75255,0.75275,0.75235,0.75275,157600001.0
2007-11-12 07:09:00,0.75275,0.7528,0.75265,0.75265,68800000.0
2007-11-12 07:10:00,0.75265,0.75335,0.75265,0.75325,313200000.0
2007-11-12 07:11:00,0.75315,0.75445,0.75315,0.75445,854000006.0
2007-11-12 07:12:00,0.75435,0.75445,0.7543,0.75435,159900000.0
2007-11-12 07:13:00,0.75445,0.75445,0.75345,0.75385,522000005.0
2007-11-12 07:14:00,0.75385,0.75395,0.75355,0.75395,807700000.0
2007-11-12 07:15:00,0.75395,0.75415,0.75385,0.75415,412700000.0
2007-11-12 07:16:00,0.7541,0.75415,0.75395,0.7541,260400000.0
2007-11-12 07:17:00,0.75405,0.75415,0.7537,0.75375,533900001.0
2007-11-12 07:18:00,0.75375,0.75395,0.75375,0.7539,108900000.0
2007-11-12 07:19:00,0.75385,0.75425,0.75385,0.75405,181900000.0
2007-11-12 07:20:00,0.75405,0.75405,0.75375,0.75395,456700000.0
2007-11-12 07:21:00,0.75395,0.75425,0.75395,0.7542,388900001.0
2007-11-12 07:22:00,0.75425,0.75545,0.75425,0.75545,437700001.0
2007-11-12 07:23:00,0.75535,0.75535,0.75415,0.75455,1092200004.0
2007-11-12 07:24:00,0.75455,0.75465,0.75455,0.75455,108800000.0
2007-11-12 07:25:00,0.75465,0.75485,0.75445,0.75445,711100002.0
2007-11-12 07:26:00,0.75455,0.75455,0.75445,0.75445,126400000.0
2007-11-12 07:27:00,0.75445,0.75455,0.7541,0.75425,822500004.0
2007-11-12 07:28:00,0.75435,0.75435,0.7542,0.75425,70500000.0
2007-11-12 07:29:00,0.75435,0.75455,0.75415,0.7545,288800000.0
2007-11-12 07:30:00,0.7545,0.75465,0.7545,0.75455,124300000.0
2007-11-12 07:31:00,0.75455,0.75485,0.75455,0.75465,428300001.0
2007-11-12 07:32:00,0.75465,0.75495,0.75455,0.75495,318000006.0
2007-11-12 07:33:00,0.75515,0.75535,0.75495,0.75505,612100000.0
2007-11-12 07:34:00,0.75505,0.75535,0.75505,0.75515,501800001.0
2007-11-12 07:35:00,0.75515,0.75525,0.75495,0.75525,107100000.0
2007-11-12 07:36:00,0.75525,0.75525,0.75465,0.7548,510500007.0
2007-11-12 07:37:00,0.7548,0.75485,0.75465,0.7548,505600000.0
2007-11-12 07:38:00,0.75495,0.7552,0.75485,0.7552,194900000.0
2007-11-12 07:39:00,0.7552,0.7552,0.75505,0.75505,89100001.0
2007-11-12 07:40:00,0.75515,0.7552,0.75495,0.7552,239500003.0
2007-11-12 07:41:00,0.7552,0.75525,0.7552,0.75525,53700000.0
2007-11-12 07:42:00,0.75525,0.75525,0.75525,0.75525,12800000.0
2007-11-12 07:43:00,0.75525,0.75525,0.75525,0.75525,43200000.0
2007-11-12 07:44:00,0.75525,0.75545,0.75515,0.75545,572200004.0
2007-11-12 07:45:00,0.75545,0.7557,0.75535,0.7557,425099990.0
2007-11-12 07:46:00,0.7557,0.7563,0.7557,0.75625,515000000.0
2007-11-12 07:47:00,0.75625,0.75655,0.75625,0.75655,912600000.0
2007-11-12 07:48:00,0.75655,0.75655,0.75625,0.75625,811399990.0
2007-11-12 07:49:00,0.75625,0.75625,0.75615,0.75625,361500000.0
2007-11-12 07:50:00,0.75625,0.75655,0.75625,0.75655,520800000.0
2007-11-12 07:51:00,0.75655,0.75775,0.75655,0.75695,880099998.0
2007-11-12 07:52:00,0.75695,0.75725,0.75695,0.75715,701700002.0
2007-11-12 07:53:00,0.75725,0.75725,0.75665,0.75665,1020599992.0
2007-11-12 07:54:00,0.75675,0.75695,0.75665,0.75675,670099997.0
2007-11-12 07:55:00,0.75655,0.75695,0.75655,0.75675,330100001.0
2007-11-12 07:56:00,0.75675,0.75695,0.75665,0.7568,253099998.0
2007-11-12 07:57:00,0.75685,0.75715,0.75685,0.75705,589900002.0
2007-11-12 07:58:00,0.75715,0.7575,0.75715,0.75745,445400016.0
2007-11-12 07:59:00,0.75745,0.75765,0.75735,0.75745,542899998.0
2007-11-12 08:00:00,0.75745,0.75745,0.75655,0.75655,444400002.0
2007-11-12 08:01:00,0.75665,0.75665,0.75575,0.756,580300007.0
2007-11-12 08:02:00,0.75595,0.75655,0.75585,0.75605,439300001.0
2007-11-12 08:03:00,0.75605,0.75635,0.75605,0.75635,206900001.0
2007-11-12 08:04:00,0.7563,0.75635,0.75595,0.75595,264800000.0
2007-11-12 08:05:00,0.75595,0.75605,0.75575,0.75605,733000000.0
2007-11-12 08:06:00,0.756,0.7565,0.75595,0.75595,307500000.0
2007-11-12 08:07:00,0.75605,0.75605,0.75595,0.756,55500000.0
2007-11-12 08:08:00,0.756,0.75635,0.75595,0.75635,637100010.0
2007-11-12 08:09:00,0.75635,0.75635,0.75625,0.75635,363900000.0
2007-11-12 08:10:00,0.75625,0.75645,0.75585,0.75595,320600000.0
2007-11-12 08:11:00,0.75585,0.75595,0.7551,0.75565,567200000.0
2007-11-12 08:12:00,0.75565,0.75575,0.75525,0.7554,344799999.0
2007-11-12 08:13:00,0.75545,0.75575,0.75505,0.75565,721800000.0
2007-11-12 08:14:00,0.75565,0.75585,0.75545,0.75585,221000000.0
2007-11-12 08:15:00,0.75585,0.75585,0.75525,0.75525,576899999.0
2007-11-12 08:16:00,0.75535,0.75535,0.75495,0.75505,588400001.0
2007-11-12 08:17:00,0.75505,0.75535,0.75505,0.75535,151900000.0
2007-11-12 08:18:00,0.75535,0.75535,0.75525,0.75535,77500000.0
2007-11-12 08:19:00,0.75535,0.75545,0.75525,0.75525,270100000.0
2007-11-12 08:20:00,0.75525,0.75525,0.75465,0.75485,921099986.0
2007-11-12 08:21:00,0.75485,0.75495,0.75475,0.75495,464199997.0
2007-11-12 08:22:00,0.75485,0.75515,0.75485,0.75505,589200008.0
2007-11-12 08:23:00,0.75505,0.75515,0.75475,0.75475,140400000.0
2007-11-12 08:24:00,0.75475,0.75515,0.75455,0.75515,576500009.0
2007-11-12 08:25:00,0.75515,0.75515,0.75505,0.75505,237500001.0
2007-11-12 08:26:00,0.75505,0.75515,0.75455,0.75485,404600000.0
2007-11-12 08:27:00,0.75485,0.75495,0.7545,0.75475,492800001.0
2007-11-12 08:28:00,0.75475,0.75515,0.75475,0.75505,491900000.0
2007-11-12 08:29:00,0.75505,0.75505,0.75495,0.75495,185600000.0
2007-11-12 08:30:00,0.75495,0.75515,0.75495,0.75505,122700000.0
2007-11-12 08:31:00,0.75505,0.75505,0.75495,0.75495,124100000.0
2007-11-12 08:32:00,0.75495,0.75505,0.75495,0.75505,67400000.0
2007-11-12 08:33:00,0.75505,0.75525,0.75495,0.75525,393800005.0
2007-11-12 08:34:00,0.75505,0.75565,0.75495,0.75565,588400002.0
2007-11-12 08:35:00,0.75565,0.75565,0.75565,0.75565,109700000.0
2007-11-12 08:36:00,0.75565,0.75575,0.75555,0.75575,347900000.0
2007-11-12 08:37:00,0.75575,0.75585,0.75575,0.75575,55600000.0
2007-11-12 08:38:00,0.7555,0.7558,0.75516,0.7558,151400002.0
2007-11-12 08:39:00,0.75555,0.75575,0.75555,0.75575,88300000.0
2007-11-12 08:40:00,0.75565,0.75605,0.75565,0.75595,222100000.0
2007-11-12 08:41:00,0.75595,0.7562,0.75585,0.75615,285500003.0
2007-11-12 08:42:00,0.7564,0.7564,0.75615,0.75615,64800000.0
2007-11-12 08:43:00,0.75595,0.7564,0.75595,0.75615,86800000.0
2007-11-12 08:44:00,0.75615,0.75615,0.75605,0.75605,232900000.0
2007-11-12 08:45:00,0.75605,0.75655,0.75605,0.75655,189500000.0
2007-11-12 08:46:00,0.75645,0.75715,0.75645,0.75705,410900000.0
2007-11-12 08:47:00,0.75705,0.75745,0.75695,0.75745,588400000.0
2007-11-12 08:48:00,0.75735,0.75745,0.75715,0.75725,463399999.0
2007-11-12 08:49:00,0.75725,0.75725,0.75725,0.75725,141000000.0
2007-11-12 08:50:00,0.75725,0.75735,0.7568,0.75715,464800000.0
2007-11-12 08:51:00,0.75715,0.75715,0.75705,0.75705,248800000.0
2007-11-12 08:52:00,0.75705,0.75705,0.75675,0.75695,483900002.0
2007-11-12 08:53:00,0.75695,0.75695,0.75665,0.75675,545799991.0
2007-11-12 08:54:00,0.7567,0.75685,0.75655,0.75685,126600000.0
2007-11-12 08:55:00,0.75685,0.75705,0.75685,0.75705,147300001.0
2007-11-12 08:56:00,0.75705,0.75705,0.75695,0.75695,176000000.0
2007-11-12 08:57:00,0.75695,0.75705,0.7569,0.75705,200700000.0
2007-11-12 08:58:00,0.75705,0.75705,0.75685,0.75685,242600000.0
2007-11-12 08:59:00,0.75695,0.75695,0.75675,0.75685,354300004.0
2007-11-12 09:00:00,0.75685,0.75685,0.75635,0.75635,136400000.0
2007-11-12 09:01:00,0.7564,0.75645,0.75635,0.75645,60400000.0
2007-11-12 09:02:00,0.75645,0.75645,0.75635,0.75645,92599998.0
2007-11-12 09:03:00,0.75645,0.75645,0.75585,0.75595,390299998.0
2007-11-12 09:04:00,0.75585,0.7561,0.75565,0.75575,330999997.0
2007-11-12 09:05:00,0.75565,0.75575,0.75495,0.75505,468899996.0
2007-11-12 09:06:00,0.75495,0.75515,0.75485,0.75485,758599997.0
2007-11-12 09:07:00,0.75485,0.75505,0.75475,0.75505,216699996.0
2007-11-12 09:08:00,0.75505,0.75555,0.75505,0.75545,844100001.0
2007-11-12 09:09:00,0.75545,0.7561,0.75545,0.7561,167400000.0
2007-11-12 09:10:00,0.7561,0.7561,0.75555,0.756,89300000.0
2007-11-12 09:11:00,0.756,0.756,0.75585,0.756,52100000.0
2007-11-12 09:12:00,0.75575,0.75625,0.75555,0.75625,378400000.0
2007-11-12 09:13:00,0.75625,0.75625,0.75615,0.75615,130200000.0
2007-11-12 09:14:00,0.75615,0.75675,0.7561,0.75645,607600008.0
2007-11-12 09:15:00,0.75645,0.75655,0.75635,0.75655,419899990.0
2007-11-12 09:16:00,0.75655,0.757,0.75635,0.757,1041200001.0
2007-11-12 09:17:00,0.757,0.75705,0.75685,0.757,450699996.0
2007-11-12 09:18:00,0.757,0.75755,0.75695,0.757,1276900004.0
2007-11-12 09:19:00,0.757,0.7571,0.75675,0.75675,828399997.0
2007-11-12 09:20:00,0.75675,0.75705,0.75675,0.75675,780400004.0
2007-11-12 09:21:00,0.75675,0.75745,0.75675,0.7573,877599999.0
2007-11-12 09:22:00,0.75735,0.75745,0.75725,0.75745,607600001.0
2007-11-12 09:23:00,0.75735,0.7576,0.75705,0.75755,174100001.0
2007-11-12 09:24:00,0.7576,0.7581,0.75755,0.75805,1379999995.0
2007-11-12 09:25:00,0.75805,0.7581,0.75775,0.7581,1066300008.0
2007-11-12 09:26:00,0.7581,0.75855,0.75795,0.75855,833799995.0
2007-11-12 09:27:00,0.75855,0.75865,0.75845,0.75855,478499995.0
2007-11-12 09:28:00,0.75855,0.75915,0.75855,0.7591,276800006.0
2007-11-12 09:29:00,0.7591,0.75915,0.75865,0.75885,488900004.0
2007-11-12 09:30:00,0.75885,0.75905,0.7586,0.75875,607200002.0
2007-11-12 09:31:00,0.75875,0.75875,0.7585,0.75855,412800002.0
2007-11-12 09:32:00,0.7585,0.75865,0.75825,0.75825,321000000.0
2007-11-12 09:33:00,0.75825,0.75845,0.75825,0.75845,254999999.0
2007-11-12 09:34:00,0.75845,0.75865,0.75845,0.75855,289599998.0
2007-11-12 09:35:00,0.75855,0.75925,0.75855,0.75875,408599993.0
2007-11-12 09:36:00,0.75875,0.75875,0.75865,0.7587,505699996.0
2007-11-12 09:37:00,0.75865,0.7591,0.75865,0.75895,523499997.0
2007-11-12 09:38:00,0.75895,0.7593,0.75895,0.75925,756100005.0
2007-11-12 09:39:00,0.75925,0.76055,0.75915,0.75985,1197000008.0
2007-11-12 09:40:00,0.75985,0.76085,0.75985,0.76065,954000006.0
2007-11-12 09:41:00,0.76065,0.76115,0.76065,0.76095,697199998.0
2007-11-12 09:42:00,0.76095,0.76115,0.76015,0.76015,594600002.0
2007-11-12 09:43:00,0.76015,0.76075,0.76015,0.76055,1179900008.0
2007-11-12 09:44:00,0.76055,0.76055,0.75985,0.75995,1277199974.0
2007-11-12 09:45:00,0.75985,0.7602,0.75985,0.75995,619100007.0
2007-11-12 09:46:00,0.75995,0.76,0.75955,0.75965,233600000.0
2007-11-12 09:47:00,0.75965,0.75985,0.75955,0.75965,669399987.0
2007-11-12 09:48:00,0.75965,0.75975,0.75935,0.75935,1279800001.0
2007-11-12 09:49:00,0.75935,0.75955,0.75935,0.75945,298199994.0
2007-11-12 09:50:00,0.75955,0.75965,0.75955,0.75955,207300000.0
2007-11-12 09:51:00,0.75965,0.75985,0.75945,0.75945,376000001.0
2007-11-12 09:52:00,0.75945,0.75945,0.75895,0.75895,1194100013.0
2007-11-12 09:53:00,0.75905,0.75905,0.75895,0.759,382900001.0
2007-11-12 09:54:00,0.75895,0.75905,0.7585,0.7585,422200000.0
2007-11-12 09:55:00,0.7585,0.75895,0.75845,0.75845,1019300008.0
2007-11-12 09:56:00,0.75845,0.75845,0.75815,0.75825,988600020.0
2007-11-12 09:57:00,0.75825,0.75835,0.75805,0.75835,927099998.0
2007-11-12 09:58:00,0.75835,0.75865,0.75825,0.75865,319800001.0
2007-11-12 09:59:00,0.75865,0.75875,0.75855,0.75865,881299996.0
2007-11-12 10:00:00,0.75865,0.75885,0.7586,0.75865,762700019.0
2007-11-12 10:01:00,0.75865,0.75895,0.75865,0.7589,572900006.0
2007-11-12 10:02:00,0.7589,0.75925,0.75885,0.75915,665800008.0
2007-11-12 10:03:00,0.7591,0.75915,0.75895,0.75915,358999996.0
2007-11-12 10:04:00,0.75915,0.75935,0.75915,0.75935,498800004.0
2007-11-12 10:05:00,0.75925,0.75945,0.75915,0.7594,655600006.0
2007-11-12 10:06:00,0.7594,0.75965,0.7593,0.75945,558599994.0
2007-11-12 10:07:00,0.75945,0.75995,0.75945,0.7596,630400000.0
2007-11-12 10:08:00,0.7596,0.76025,0.75955,0.7599,721500002.0
2007-11-12 10:09:00,0.7599,0.7601,0.75985,0.7601,502199990.0
2007-11-12 10:10:00,0.7601,0.76015,0.75995,0.76,551299998.0
2007-11-12 10:11:00,0.76,0.76,0.75955,0.75975,857299988.0
2007-11-12 10:12:00,0.7565,0.7566,0.7564,0.7565,1519100000.0
2007-11-12 10:13:00,0.75945,0.75945,0.75875,0.75875,1519100000.0
2007-11-12 10:14:00,0.75875,0.7589,0.75825,0.75835,953899996.0
2007-11-12 10:15:00,0.75835,0.75875,0.75825,0.75845,1784399997.0
2007-11-12 10:16:00,0.75845,0.75845,0.75825,0.75835,686800009.0
2007-11-12 10:17:00,0.75835,0.75835,0.7582,0.75835,108700000.0
2007-11-12 10:18:00,0.75835,0.75835,0.75795,0.75805,923499996.0
2007-11-12 10:19:00,0.75805,0.75825,0.75775,0.75815,964599972.0
2007-11-12 10:20:00,0.75815,0.75815,0.75795,0.75805,291200001.0
2007-11-12 10:21:00,0.75805,0.75815,0.75795,0.75805,543600000.0
2007-11-12 10:22:00,0.75795,0.75805,0.7579,0.75795,119500000.0
2007-11-12 10:23:00,0.75795,0.75795,0.7574,0.7575,844100006.0
2007-11-12 10:24:00,0.75755,0.75765,0.75715,0.7575,519400000.0
2007-11-12 10:25:00,0.75745,0.75745,0.75675,0.75725,1174600004.0
2007-11-12 10:26:00,0.75725,0.75745,0.75725,0.75745,214900000.0
2007-11-12 10:27:00,0.75745,0.75755,0.75725,0.75725,411200004.0
2007-11-12 10:28:00,0.75725,0.75745,0.75725,0.75745,696600000.0
2007-11-12 10:29:00,0.75735,0.7575,0.75735,0.7575,314900000.0
2007-11-12 10:30:00,0.7575,0.7575,0.75725,0.75725,909200001.0
2007-11-12 10:31:00,0.75735,0.75735,0.75695,0.75705,896099994.0
2007-11-12 10:32:00,0.75715,0.75715,0.75655,0.75655,835600002.0
2007-11-12 10:33:00,0.75655,0.75665,0.75655,0.75665,137400000.0
2007-11-12 10:34:00,0.75665,0.75665,0.7565,0.75655,18100000.0
2007-11-12 10:35:00,0.75655,0.75675,0.75655,0.75675,61700000.0
2007-11-12 10:36:00,0.75675,0.75705,0.7565,0.75665,412700002.0
2007-11-12 10:37:00,0.75665,0.75715,0.75645,0.75705,998300010.0
2007-11-12 10:38:00,0.75705,0.75745,0.75705,0.75725,840899992.0
2007-11-12 10:39:00,0.75735,0.75735,0.75715,0.75725,231799999.0
2007-11-12 10:40:00,0.75725,0.75725,0.75665,0.75665,469200002.0
2007-11-12 10:41:00,0.75675,0.75695,0.7565,0.75695,1221500006.0
2007-11-12 10:42:00,0.75695,0.75705,0.75695,0.75705,402299991.0
2007-11-12 10:43:00,0.75705,0.75715,0.75685,0.75705,938699992.0
2007-11-12 10:44:00,0.757,0.75715,0.75695,0.75695,404599992.0
2007-11-12 10:45:00,0.75695,0.75695,0.7564,0.75645,1414299978.0
2007-11-12 10:46:00,0.75645,0.75655,0.75595,0.75595,1000000000.0
2007-11-12 10:47:00,0.75595,0.75655,0.75595,0.75655,318800000.0
2007-11-12 10:48:00,0.75655,0.75665,0.7564,0.75655,629299998.0
2007-11-12 10:49:00,0.75645,0.75675,0.75645,0.75655,1072399992.0
2007-11-12 10:50:00,0.75655,0.75705,0.75655,0.75675,920100008.0
2007-11-12 10:51:00,0.75675,0.75695,0.75675,0.75695,683700015.0
2007-11-12 10:52:00,0.75695,0.75695,0.75655,0.75675,463200000.0
2007-11-12 10:53:00,0.75675,0.75685,0.7565,0.7566,648799989.0
2007-11-12 10:54:00,0.7566,0.75705,0.7566,0.75675,1712400009.0
2007-11-12 10:55:00,0.75685,0.75715,0.75675,0.75705,594899996.0
2007-11-12 10:56:00,0.75705,0.75705,0.75625,0.75625,931700008.0
2007-11-12 10:57:00,0.75625,0.75665,0.75605,0.75625,582700005.0
2007-11-12 10:58:00,0.75625,0.75655,0.75625,0.75625,1121600002.0
2007-11-12 10:59:00,0.75625,0.75625,0.75555,0.75555,1373599998.0
2007-11-12 11:00:00,0.75545,0.75575,0.75525,0.75545,957499988.0
2007-11-12 11:01:00,0.75545,0.75595,0.75545,0.75575,1758300036.0
2007-11-12 11:02:00,0.75575,0.75585,0.75535,0.75545,1522899999.0
2007-11-12 11:03:00,0.75545,0.75575,0.75525,0.75545,591599993.0
2007-11-12 11:04:00,0.75545,0.75585,0.75535,0.75535,640900004.0
2007-11-12 11:05:00,0.75545,0.75575,0.75535,0.75555,335800000.0
2007-11-12 11:06:00,0.75555,0.75555,0.75535,0.75555,96000000.0
2007-11-12 11:07:00,0.75555,0.75555,0.75545,0.75545,249500000.0
2007-11-12 11:08:00,0.75555,0.75595,0.75545,0.75595,159600000.0
2007-11-12 11:09:00,0.75595,0.75665,0.75595,0.75645,441400005.0
2007-11-12 11:10:00,0.75645,0.75655,0.75635,0.75655,354400001.0
2007-11-12 11:11:00,0.75645,0.75675,0.7564,0.75675,151300000.0
2007-11-12 11:12:00,0.75675,0.75675,0.75635,0.75655,103900001.0
2007-11-12 11:13:00,0.75655,0.75675,0.75655,0.75675,371200000.0
2007-11-12 11:14:00,0.75695,0.75755,0.75685,0.75755,988500004.0
2007-11-12 11:15:00,0.75755,0.75755,0.757,0.75725,223300000.0
2007-11-12 11:16:00,0.75725,0.75725,0.75605,0.75615,1044900001.0
2007-11-12 11:17:00,0.75615,0.75635,0.75595,0.75605,1578499992.0
2007-11-12 11:18:00,0.75615,0.75645,0.75605,0.75635,1039400004.0
2007-11-12 11:19:00,0.75635,0.75665,0.75625,0.7566,965100003.0
2007-11-12 11:20:00,0.7566,0.75685,0.75645,0.75685,1026100007.0
2007-11-12 11:21:00,0.75685,0.75715,0.75685,0.75705,476600000.0
2007-11-12 11:22:00,0.75705,0.75715,0.75695,0.75715,367500000.0
2007-11-12 11:23:00,0.75725,0.75745,0.75695,0.75715,1042300015.0
2007-11-12 11:24:00,0.75715,0.75745,0.757,0.75705,315500000.0
2007-11-12 11:25:00,0.757,0.75745,0.75695,0.75745,322999997.0
2007-11-12 11:26:00,0.75745,0.75745,0.75725,0.75745,427999998.0
2007-11-12 11:27:00,0.75745,0.75745,0.75695,0.75715,920300001.0
2007-11-12 11:28:00,0.75715,0.75745,0.75705,0.75715,416500000.0
2007-11-12 11:29:00,0.75715,0.75735,0.75695,0.75695,350400000.0
2007-11-12 11:30:00,0.75695,0.75715,0.75695,0.7571,65600000.0
2007-11-12 11:31:00,0.75715,0.75715,0.7571,0.75715,42300000.0
2007-11-12 11:32:00,0.7571,0.75725,0.75695,0.75705,597800000.0
2007-11-12 11:33:00,0.75705,0.75705,0.75675,0.7568,844799997.0
2007-11-12 11:34:00,0.7568,0.75695,0.75645,0.7566,473200000.0
2007-11-12 11:35:00,0.7566,0.75695,0.7566,0.75665,162300000.0
2007-11-12 11:36:00,0.75665,0.75685,0.75665,0.75675,535799990.0
2007-11-12 11:37:00,0.75685,0.75685,0.75665,0.75665,239399993.0
2007-11-12 11:38:00,0.75675,0.75685,0.7566,0.75685,230799990.0
2007-11-12 11:39:00,0.75685,0.75685,0.75655,0.75655,1004999983.0
2007-11-12 11:40:00,0.75655,0.75665,0.75645,0.75655,350300001.0
2007-11-12 11:41:00,0.75655,0.75665,0.7565,0.75665,981099995.0
2007-11-12 11:42:00,0.7566,0.7568,0.75655,0.7568,90700000.0
2007-11-12 11:43:00,0.7568,0.75705,0.75675,0.75705,404799990.0
2007-11-12 11:44:00,0.75705,0.75705,0.75665,0.75665,184300000.0
2007-11-12 11:45:00,0.75665,0.75695,0.75665,0.75695,168800000.0
2007-11-12 11:46:00,0.75695,0.75735,0.75675,0.75675,113400000.0
2007-11-12 11:47:00,0.75695,0.75705,0.75675,0.75705,158400000.0
2007-11-12 11:48:00,0.75705,0.75735,0.75705,0.75735,192700000.0
2007-11-12 11:49:00,0.75735,0.75755,0.75735,0.7575,193600000.0
2007-11-12 11:50:00,0.7575,0.75765,0.75745,0.75765,189600000.0
2007-11-12 11:51:00,0.75765,0.7579,0.75735,0.7579,610099999.0
2007-11-12 11:52:00,0.7579,0.75845,0.75745,0.75815,1102200005.0
2007-11-12 11:53:00,0.75815,0.75815,0.75775,0.75785,623599979.0
2007-11-12 11:54:00,0.75785,0.75815,0.75775,0.75805,397400000.0
2007-11-12 11:55:00,0.75805,0.75805,0.75765,0.75765,167500000.0
2007-11-12 11:56:00,0.75765,0.75795,0.75725,0.75735,535400010.0
2007-11-12 11:57:00,0.75735,0.75735,0.7567,0.75695,801999996.0
2007-11-12 11:58:00,0.7569,0.75705,0.7569,0.75705,568500001.0
2007-11-12 11:59:00,0.75705,0.75705,0.75645,0.7567,1212300021.0
2007-11-12 12:00:00,0.7567,0.75705,0.7567,0.75705,707400004.0
2007-11-12 12:01:00,0.75705,0.75715,0.75695,0.75715,573600000.0
2007-11-12 12:02:00,0.75715,0.75715,0.75705,0.75715,551800007.0
2007-11-12 12:03:00,0.75715,0.75755,0.75705,0.75755,974300008.0
2007-11-12 12:04:00,0.75755,0.75785,0.75725,0.75775,530400009.0
2007-11-12 12:05:00,0.75775,0.7578,0.75765,0.75775,340000000.0
2007-11-12 12:06:00,0.75775,0.75795,0.7573,0.75775,954600001.0
2007-11-12 12:07:00,0.75775,0.75795,0.75765,0.7577,341699999.0
2007-11-12 12:08:00,0.75775,0.75805,0.7577,0.75795,1093999990.0
2007-11-12 12:09:00,0.75795,0.758,0.75775,0.75775,355500000.0
2007-11-12 12:10:00,0.75775,0.75785,0.75725,0.75725,1008299994.0
2007-11-12 12:11:00,0.75725,0.75765,0.75715,0.75755,1203599985.0
2007-11-12 12:12:00,0.75755,0.7587,0.75755,0.75775,785600000.0
2007-11-12 12:13:00,0.75775,0.75775,0.75755,0.75755,686599998.0
2007-11-12 12:14:00,0.75755,0.75755,0.75735,0.75745,440800006.0
2007-11-12 12:15:00,0.75745,0.75745,0.75725,0.75725,404900004.0
2007-11-12 12:16:00,0.75725,0.75745,0.75725,0.75745,691000000.0
2007-11-12 12:17:00,0.75745,0.75745,0.75715,0.75715,1201399975.0
2007-11-12 12:18:00,0.75715,0.75735,0.7569,0.75695,835499999.0
2007-11-12 12:19:00,0.75695,0.75705,0.75695,0.75705,90400000.0
2007-11-12 12:20:00,0.75705,0.7571,0.75685,0.75695,457100000.0
2007-11-12 12:21:00,0.75695,0.75695,0.75665,0.75685,1095399999.0
2007-11-12 12:22:00,0.75675,0.75685,0.7566,0.75665,1615800001.0
2007-11-12 12:23:00,0.75675,0.75685,0.75665,0.75685,278400000.0
2007-11-12 12:24:00,0.75685,0.75685,0.75675,0.75685,176000000.0
2007-11-12 12:25:00,0.75685,0.75685,0.75645,0.75655,288500000.0
2007-11-12 12:26:00,0.75655,0.75695,0.75655,0.75695,396400006.0
2007-11-12 12:27:00,0.75695,0.75695,0.75685,0.75695,230100000.0
2007-11-12 12:28:00,0.75695,0.75755,0.75695,0.75745,758199999.0
2007-11-12 12:29:00,0.75745,0.75755,0.75705,0.75705,566600000.0
2007-11-12 12:30:00,0.75705,0.75715,0.75705,0.75715,1038000000.0
2007-11-12 12:31:00,0.75715,0.75745,0.75695,0.75725,531300001.0
2007-11-12 12:32:00,0.75725,0.75735,0.75715,0.75725,157300000.0
2007-11-12 12:33:00,0.75725,0.75725,0.75685,0.75685,821599981.0
2007-11-12 12:34:00,0.75685,0.75705,0.75675,0.75705,664600000.0
2007-11-12 12:35:00,0.75705,0.75705,0.75655,0.75655,669800002.0
2007-11-12 12:36:00,0.75655,0.75675,0.75655,0.75675,1094100003.0
2007-11-12 12:37:00,0.7567,0.75675,0.75655,0.75655,359300000.0
2007-11-12 12:38:00,0.75665,0.75665,0.75645,0.75655,607900000.0
2007-11-12 12:39:00,0.75655,0.75655,0.75575,0.75625,1620100016.0
2007-11-12 12:40:00,0.75625,0.75645,0.7555,0.75595,797999991.0
2007-11-12 12:41:00,0.75595,0.75595,0.75545,0.75545,729599991.0
2007-11-12 12:42:00,0.75545,0.75545,0.75465,0.75475,1750550022.0
2007-11-12 12:43:00,0.75475,0.75505,0.75475,0.75495,557700002.0
2007-11-12 12:44:00,0.75495,0.75555,0.75495,0.75545,531199999.0
2007-11-12 12:45:00,0.75525,0.75545,0.75515,0.75535,346500001.0
2007-11-12 12:46:00,0.75525,0.75535,0.75405,0.75405,890599997.0
2007-11-12 12:47:00,0.75405,0.75415,0.75335,0.75365,1417600012.0
2007-11-12 12:48:00,0.75365,0.7537,0.75315,0.75335,1218400009.0
2007-11-12 12:49:00,0.75335,0.75385,0.75305,0.75385,1019799998.0
2007-11-12 12:50:00,0.75385,0.75415,0.75375,0.75385,736000000.0
2007-11-12 12:51:00,0.75385,0.75415,0.75375,0.7539,915399993.0
2007-11-12 12:52:00,0.7539,0.75395,0.75315,0.75325,1415199989.0
2007-11-12 12:53:00,0.75325,0.75345,0.75305,0.75325,1837700020.0
2007-11-12 12:54:00,0.75325,0.75365,0.75325,0.75345,677500000.0
2007-11-12 12:55:00,0.75325,0.75345,0.75275,0.7529,772400007.0
2007-11-12 12:56:00,0.75295,0.75305,0.75285,0.753,602600001.0
2007-11-12 12:57:00,0.753,0.75305,0.7525,0.75265,1260900010.0
2007-11-12 12:58:00,0.75265,0.75305,0.75255,0.75305,571100001.0
2007-11-12 12:59:00,0.75305,0.75305,0.75265,0.75295,476300000.0
2007-11-12 13:00:00,0.75295,0.75295,0.75295,0.75295,119200000.0
2007-11-12 13:01:00,0.75295,0.75295,0.75195,0.75205,1011200002.0
2007-11-12 13:02:00,0.75205,0.75255,0.75165,0.75225,1084500000.0
2007-11-12 13:03:00,0.75225,0.75225,0.75195,0.75195,685500006.0
2007-11-12 13:04:00,0.75205,0.75215,0.75185,0.75205,709700000.0
2007-11-12 13:05:00,0.75205,0.75255,0.75205,0.7524,830900000.0
2007-11-12 13:06:00,0.7524,0.75255,0.7524,0.75255,448700000.0
2007-11-12 13:07:00,0.75255,0.75255,0.7522,0.75255,687299995.0
2007-11-12 13:08:00,0.75255,0.7528,0.7525,0.75275,607999992.0
2007-11-12 13:09:00,0.75275,0.75275,0.7525,0.75255,554400000.0
2007-11-12 13:10:00,0.75255,0.7526,0.7521,0.7522,357600000.0
2007-11-12 13:11:00,0.7522,0.7522,0.7518,0.7518,313200000.0
2007-11-12 13:12:00,0.7518,0.7518,0.7498,0.7504,889699996.0
2007-11-12 13:13:00,0.7504,0.7508,0.75015,0.75065,758199998.0
2007-11-12 13:14:00,0.75065,0.75135,0.7506,0.751,1454299998.0
2007-11-12 13:15:00,0.751,0.751,0.7506,0.7507,480000000.0
2007-11-12 13:16:00,0.7507,0.7511,0.7507,0.7509,399600000.0
2007-11-12 13:17:00,0.7509,0.7512,0.7508,0.75115,310300000.0
2007-11-12 13:18:00,0.75115,0.7513,0.751,0.751,1194600000.0
2007-11-12 13:19:00,0.751,0.75135,0.751,0.7513,1028399997.0
2007-11-12 13:20:00,0.7513,0.7513,0.7509,0.751,410200000.0
2007-11-12 13:21:00,0.751,0.7513,0.751,0.7513,219800000.0
2007-11-12 13:22:00,0.7513,0.7513,0.7507,0.7508,309300000.0
2007-11-12 13:23:00,0.7508,0.751,0.7507,0.751,210100000.0
2007-11-12 13:24:00,0.751,0.751,0.75075,0.75075,157600000.0
2007-11-12 13:25:00,0.7508,0.7511,0.7507,0.7507,433800000.0
2007-11-12 13:26:00,0.7507,0.7516,0.7507,0.75155,632600000.0
2007-11-12 13:27:00,0.75155,0.7523,0.75145,0.75205,861500008.0
2007-11-12 13:28:00,0.75205,0.75265,0.75205,0.75265,1050699991.0
2007-11-12 13:29:00,0.75265,0.75265,0.75255,0.75265,940199996.0
2007-11-12 13:30:00,0.75265,0.75275,0.75255,0.75275,475500000.0
2007-11-12 13:31:00,0.75265,0.75275,0.75265,0.75265,275700000.0
2007-11-12 13:32:00,0.75265,0.75265,0.75255,0.75255,854100002.0
2007-11-12 13:33:00,0.75255,0.75255,0.7525,0.75255,727900000.0
2007-11-12 13:34:00,0.7525,0.75265,0.75215,0.75225,811900000.0
2007-11-12 13:35:00,0.75235,0.75335,0.7521,0.75335,1938199998.0
2007-11-12 13:36:00,0.7533,0.75335,0.7527,0.75275,761600006.0
2007-11-12 13:37:00,0.75285,0.75315,0.7527,0.7528,1039500005.0
2007-11-12 13:38:00,0.7528,0.75295,0.7527,0.75275,592399998.0
2007-11-12 13:39:00,0.75275,0.7532,0.7525,0.75295,1013400000.0
2007-11-12 13:40:00,0.75295,0.75295,0.7522,0.75245,1203400005.0
2007-11-12 13:41:00,0.75245,0.75265,0.75245,0.75255,347299999.0
2007-11-12 13:42:00,0.75255,0.75275,0.75175,0.75215,558000000.0
2007-11-12 13:43:00,0.75215,0.75265,0.75205,0.75225,494399997.0
2007-11-12 13:44:00,0.75225,0.75245,0.75215,0.75235,169099997.0
2007-11-12 13:45:00,0.75235,0.75235,0.75195,0.75215,163200000.0
2007-11-12 13:46:00,0.75215,0.75215,0.75185,0.75185,76800000.0
2007-11-12 13:47:00,0.75185,0.75185,0.75185,0.75185,39200000.0
2007-11-12 13:48:00,0.75185,0.75185,0.75185,0.75185,47200000.0
2007-11-12 13:49:00,0.75185,0.75195,0.7518,0.75185,395500001.0
2007-11-12 13:50:00,0.75185,0.75215,0.75175,0.75215,904099981.0
2007-11-12 13:51:00,0.75215,0.75215,0.7514,0.7514,899800006.0
2007-11-12 13:52:00,0.7514,0.75145,0.7513,0.75145,492999997.0
2007-11-12 13:53:00,0.75135,0.75135,0.75075,0.75115,612000000.0
2007-11-12 13:54:00,0.75105,0.75115,0.75075,0.75075,700000000.0
2007-11-12 13:55:00,0.75075,0.75075,0.74965,0.74995,1642999993.0
2007-11-12 13:56:00,0.74995,0.75015,0.7489,0.74945,1052700001.0
2007-11-12 13:57:00,0.74945,0.74955,0.74925,0.74955,864399999.0
2007-11-12 13:58:00,0.74955,0.74965,0.74915,0.74935,720699995.0
2007-11-12 13:59:00,0.74935,0.74935,0.74815,0.74815,682200000.0
2007-11-12 14:00:00,0.74815,0.7486,0.74785,0.74785,1235599979.0
2007-11-12 14:01:00,0.74785,0.74905,0.74785,0.74845,986100001.0
2007-11-12 14:02:00,0.74845,0.74895,0.74835,0.74895,1136099994.0
2007-11-12 14:03:00,0.74895,0.74915,0.74895,0.74905,463200000.0
2007-11-12 14:04:00,0.74895,0.74935,0.7489,0.7492,648700000.0
2007-11-12 14:05:00,0.74915,0.7493,0.74875,0.74885,1036800004.0
2007-11-12 14:06:00,0.74885,0.74895,0.74845,0.74845,1408000000.0
2007-11-12 14:07:00,0.7485,0.74885,0.7485,0.74865,366800001.0
2007-11-12 14:08:00,0.7486,0.7491,0.74855,0.749,547799994.0
2007-11-12 14:09:00,0.749,0.74925,0.74895,0.7492,638000002.0
2007-11-12 14:10:00,0.74925,0.7493,0.749,0.74925,430600005.0
2007-11-12 14:11:00,0.7492,0.7493,0.749,0.749,489099999.0
2007-11-12 14:12:00,0.749,0.74945,0.74895,0.74935,462500000.0
2007-11-12 14:13:00,0.74935,0.74935,0.74895,0.74905,777299997.0
2007-11-12 14:14:00,0.74905,0.74905,0.74835,0.74835,1266899968.0
2007-11-12 14:15:00,0.74835,0.74845,0.74745,0.74765,1173500013.0
2007-11-12 14:16:00,0.74765,0.74765,0.74685,0.74685,1115199999.0
2007-11-12 14:17:00,0.74685,0.74685,0.74605,0.74655,826899992.0
2007-11-12 14:18:00,0.74655,0.74655,0.74585,0.74625,828899999.0
2007-11-12 14:19:00,0.74625,0.74655,0.74585,0.74615,1044400009.0
2007-11-12 14:20:00,0.74665,0.74705,0.74625,0.74705,886899994.0
2007-11-12 14:21:00,0.74705,0.74715,0.7466,0.74695,868800003.0
2007-11-12 14:22:00,0.74695,0.74725,0.74675,0.74675,953099995.0
2007-11-12 14:23:00,0.74675,0.7469,0.74605,0.74655,893400009.0
2007-11-12 14:24:00,0.74655,0.74675,0.74625,0.7464,784599997.0
2007-11-12 14:25:00,0.7464,0.7464,0.74585,0.74595,787500007.0
2007-11-12 14:26:00,0.74585,0.74605,0.74585,0.7459,1054700001.0
2007-11-12 14:27:00,0.74595,0.74595,0.74535,0.74545,848200002.0
2007-11-12 14:28:00,0.74545,0.74555,0.7449,0.74505,849500013.0
2007-11-12 14:29:00,0.74505,0.74535,0.74485,0.74535,527200000.0
2007-11-12 14:30:00,0.74535,0.74555,0.74505,0.74545,732799998.0
2007-11-12 14:31:00,0.74545,0.74565,0.74545,0.74555,387700000.0
2007-11-12 14:32:00,0.74555,0.74575,0.74555,0.74575,205500000.0
2007-11-12 14:33:00,0.74575,0.74575,0.74565,0.74565,732200019.0
2007-11-12 14:34:00,0.74565,0.74565,0.7445,0.74505,1057499990.0
2007-11-12 14:35:00,0.74505,0.74535,0.74495,0.74525,1170299987.0
2007-11-12 14:36:00,0.74525,0.7453,0.74455,0.74475,873299994.0
2007-11-12 14:37:00,0.74475,0.74565,0.74475,0.74565,1800199995.0
2007-11-12 14:38:00,0.74555,0.74605,0.74525,0.7459,1163599999.0
2007-11-12 14:39:00,0.7459,0.7468,0.7459,0.74665,1061600000.0
2007-11-12 14:40:00,0.74665,0.74685,0.74645,0.74655,1073900000.0
2007-11-12 14:41:00,0.74655,0.7473,0.74655,0.74715,835100000.0
2007-11-12 14:42:00,0.7472,0.74775,0.74695,0.74745,1428700001.0
2007-11-12 14:43:00,0.74745,0.74755,0.74725,0.74745,1300399988.0
2007-11-12 14:44:00,0.7474,0.74765,0.74735,0.7475,1183699997.0
2007-11-12 14:45:00,0.7475,0.74785,0.74745,0.74785,556300000.0
2007-11-12 14:46:00,0.74785,0.74785,0.74755,0.74755,344400001.0
2007-11-12 14:47:00,0.74755,0.74755,0.74745,0.74745,370699998.0
2007-11-12 14:48:00,0.7474,0.7474,0.747,0.74715,367500000.0
2007-11-12 14:49:00,0.74705,0.74725,0.74685,0.74705,996799994.0
2007-11-12 14:50:00,0.74705,0.7476,0.74705,0.74725,506200002.0
2007-11-12 14:51:00,0.74725,0.74725,0.74695,0.74715,182400000.0
2007-11-12 14:52:00,0.74715,0.74725,0.74715,0.74725,164900000.0
2007-11-12 14:53:00,0.74715,0.74725,0.74715,0.74725,217900006.0
2007-11-12 14:54:00,0.74725,0.74725,0.74715,0.74715,340400002.0
2007-11-12 14:55:00,0.74725,0.74775,0.74725,0.74775,332300001.0
2007-11-12 14:56:00,0.74775,0.74775,0.7474,0.74745,336999992.0
2007-11-12 14:57:00,0.74735,0.74755,0.74725,0.74725,175299999.0
2007-11-12 14:58:00,0.74725,0.74725,0.74715,0.74725,510899999.0
2007-11-12 14:59:00,0.74725,0.74735,0.747,0.74735,1505600001.0
2007-11-12 15:00:00,0.74735,0.74735,0.74685,0.74685,874299999.0
2007-11-12 15:01:00,0.74685,0.7474,0.7467,0.74705,1090500011.0
2007-11-12 15:02:00,0.74705,0.74715,0.74695,0.74705,343099994.0
2007-11-12 15:03:00,0.74705,0.74715,0.74695,0.74715,22400000.0
2007-11-12 15:04:00,0.7472,0.74725,0.7472,0.7472,32800000.0
2007-11-12 15:05:00,0.7472,0.74735,0.74715,0.74715,693399991.0
2007-11-12 15:06:00,0.74715,0.74725,0.74695,0.74695,1146900001.0
2007-11-12 15:07:00,0.7468,0.74685,0.74655,0.74655,225100002.0
2007-11-12 15:08:00,0.74655,0.74655,0.74615,0.74625,344999997.0
2007-11-12 15:09:00,0.74625,0.74635,0.7462,0.74625,231100000.0
2007-11-12 15:10:00,0.74625,0.74635,0.74585,0.74635,560800001.0
2007-11-12 15:11:00,0.74635,0.74645,0.74605,0.74635,1523299995.0
2007-11-12 15:12:00,0.74635,0.74645,0.7463,0.74635,449800001.0
2007-11-12 15:13:00,0.74635,0.74655,0.74635,0.74645,880200003.0
2007-11-12 15:14:00,0.74645,0.74675,0.74645,0.74665,516300000.0
2007-11-12 15:15:00,0.74665,0.74665,0.746,0.74605,614099999.0
2007-11-12 15:16:00,0.74605,0.74655,0.74605,0.74615,1157899980.0
2007-11-12 15:17:00,0.74615,0.74615,0.74605,0.74615,272100000.0
2007-11-12 15:18:00,0.74615,0.74615,0.74595,0.74595,584200007.0
2007-11-12 15:19:00,0.74595,0.74595,0.74575,0.74595,1057499983.0
2007-11-12 15:20:00,0.74575,0.74595,0.74575,0.74595,347999998.0
2007-11-12 15:21:00,0.74595,0.74615,0.7457,0.74595,292799999.0
2007-11-12 15:22:00,0.74595,0.74595,0.74575,0.74595,159200000.0
2007-11-12 15:23:00,0.74595,0.74595,0.74585,0.74595,232000000.0
2007-11-12 15:24:00,0.74595,0.74595,0.7458,0.74585,120300000.0
2007-11-12 15:25:00,0.74585,0.74615,0.74585,0.74595,179500000.0
2007-11-12 15:26:00,0.74595,0.74605,0.74585,0.74595,125299999.0
2007-11-12 15:27:00,0.74595,0.74615,0.7459,0.7459,259899999.0
2007-11-12 15:28:00,0.74595,0.74605,0.7456,0.74565,462500000.0
2007-11-12 15:29:00,0.74565,0.74585,0.74555,0.74565,664800000.0
2007-11-12 15:30:00,0.74565,0.7458,0.74565,0.7457,872399998.0
2007-11-12 15:31:00,0.74575,0.74615,0.74575,0.746,536200000.0
2007-11-12 15:32:00,0.74605,0.7461,0.746,0.74605,551599995.0
2007-11-12 15:33:00,0.74605,0.74625,0.746,0.74625,932799993.0
2007-11-12 15:34:00,0.74625,0.7463,0.74615,0.74625,780299996.0
2007-11-12 15:35:00,0.7462,0.74625,0.74605,0.74605,739899997.0
2007-11-12 15:36:00,0.74605,0.74615,0.74585,0.74585,793299999.0
2007-11-12 15:37:00,0.74585,0.74585,0.74565,0.74565,409499999.0
2007-11-12 15:38:00,0.74565,0.74565,0.7454,0.7454,594099999.0
2007-11-12 15:39:00,0.7454,0.7454,0.74515,0.74535,861800009.0
2007-11-12 15:40:00,0.7478,0.7479,0.7474,0.7477,2060800003.0
2007-11-12 15:41:00,0.74555,0.74605,0.74555,0.746,2060800003.0
2007-11-12 15:42:00,0.746,0.74615,0.74575,0.74615,1925199991.0
2007-11-12 15:43:00,0.74615,0.74635,0.7461,0.7462,1686400003.0
2007-11-12 15:44:00,0.7462,0.74635,0.74605,0.74625,631699997.0
2007-11-12 15:45:00,0.74625,0.74655,0.74615,0.74645,923600004.0
2007-11-12 15:46:00,0.7465,0.7465,0.7463,0.74645,752500001.0
2007-11-12 15:47:00,0.74645,0.74645,0.7461,0.7461,725099994.0
2007-11-12 15:48:00,0.7461,0.7462,0.74595,0.7461,1077999999.0
2007-11-12 15:49:00,0.7461,0.74615,0.7453,0.74535,1123900002.0
2007-11-12 15:50:00,0.74535,0.74545,0.74535,0.74535,798999984.0
2007-11-12 15:51:00,0.74535,0.74565,0.7453,0.74565,977999979.0
2007-11-12 15:52:00,0.74565,0.7457,0.74555,0.7456,546999987.0
2007-11-12 15:53:00,0.7456,0.7456,0.74515,0.74515,1406999994.0
2007-11-12 15:54:00,0.74515,0.74525,0.7449,0.74525,1360850005.0
2007-11-12 15:55:00,0.74525,0.74525,0.74455,0.74465,2023399987.0
2007-11-12 15:56:00,0.74465,0.74465,0.74425,0.74445,332600001.0
2007-11-12 15:57:00,0.74445,0.74485,0.74435,0.74485,561099999.0
2007-11-12 15:58:00,0.74485,0.74505,0.74445,0.74475,432300000.0
2007-11-12 15:59:00,0.74475,0.74505,0.74475,0.74505,149300000.0
2007-11-12 16:00:00,0.74505,0.7451,0.7444,0.74475,659800002.0
2007-11-12 16:01:00,0.74475,0.7448,0.7447,0.74475,122300000.0
2007-11-12 16:02:00,0.74475,0.74495,0.74475,0.74495,442200000.0
2007-11-12 16:03:00,0.74495,0.74555,0.74495,0.74545,853400008.0
2007-11-12 16:04:00,0.74545,0.74545,0.74495,0.74515,501600003.0
2007-11-12 16:05:00,0.74515,0.74525,0.74445,0.74445,604400002.0
2007-11-12 16:06:00,0.74445,0.74565,0.74435,0.74565,1187900002.0
2007-11-12 16:07:00,0.74565,0.74575,0.74505,0.74565,1668799996.0
2007-11-12 16:08:00,0.74565,0.74565,0.74495,0.74515,1930099991.0
2007-11-12 16:09:00,0.74515,0.74655,0.7451,0.7458,869800000.0
2007-11-12 16:10:00,0.7458,0.74635,0.7457,0.74595,1295100012.0
2007-11-12 16:11:00,0.74595,0.74615,0.74545,0.74585,1319900018.0
2007-11-12 16:12:00,0.74585,0.74595,0.74555,0.74555,838400005.0
2007-11-12 16:13:00,0.74555,0.74585,0.74545,0.74555,1075000001.0
2007-11-12 16:14:00,0.74555,0.74575,0.74545,0.74555,637300002.0
2007-11-12 16:15:00,0.74555,0.74565,0.74545,0.74555,462600000.0
2007-11-12 16:16:00,0.74555,0.74595,0.74555,0.74595,342899999.0
2007-11-12 16:17:00,0.74595,0.74605,0.74585,0.74595,247700000.0
2007-11-12 16:18:00,0.74595,0.74595,0.7453,0.7453,721600005.0
2007-11-12 16:19:00,0.74535,0.74555,0.74525,0.74535,477399995.0
2007-11-12 16:20:00,0.74535,0.74535,0.7449,0.74505,717799999.0
2007-11-12 16:21:00,0.74505,0.74515,0.74505,0.74515,194400000.0
2007-11-12 16:22:00,0.74505,0.74505,0.74485,0.7449,506999995.0
2007-11-12 16:23:00,0.74505,0.74505,0.7449,0.74495,435799994.0
2007-11-12 16:24:00,0.74495,0.74505,0.74475,0.74485,526400001.0
2007-11-12 16:25:00,0.74465,0.74495,0.74435,0.74475,720499998.0
2007-11-12 16:26:00,0.74485,0.74495,0.74455,0.74465,405400000.0
2007-11-12 16:27:00,0.74465,0.74465,0.74455,0.7446,713499995.0
2007-11-12 16:28:00,0.74455,0.74505,0.74455,0.74495,1008899995.0
2007-11-12 16:29:00,0.74495,0.74525,0.7449,0.7452,399600000.0
2007-11-12 16:30:00,0.7452,0.7454,0.74515,0.74535,326500000.0
2007-11-12 16:31:00,0.74535,0.74595,0.74535,0.74595,475899995.0
2007-11-12 16:32:00,0.74595,0.74695,0.74595,0.74665,823799998.0
2007-11-12 16:33:00,0.74665,0.74685,0.74625,0.74625,582000000.0
2007-11-12 16:34:00,0.74625,0.74625,0.74545,0.74545,1197299986.0
2007-11-12 16:35:00,0.74545,0.74605,0.74535,0.74595,1040899997.0
2007-11-12 16:36:00,0.74595,0.74695,0.7459,0.7465,1032100009.0
2007-11-12 16:37:00,0.7465,0.74715,0.74645,0.74715,833000013.0
2007-11-12 16:38:00,0.74715,0.74775,0.7469,0.74735,1136900008.0
2007-11-12 16:39:00,0.74725,0.74785,0.74725,0.74765,1810399991.0
2007-11-12 16:40:00,0.74765,0.74795,0.74725,0.74765,902499993.0
2007-11-12 16:41:00,0.74765,0.74845,0.74735,0.74795,1097500004.0
2007-11-12 16:42:00,0.74795,0.74815,0.74725,0.7475,1408999998.0
2007-11-12 16:43:00,0.7475,0.748,0.74745,0.748,1354500008.0
2007-11-12 16:44:00,0.74795,0.74795,0.74765,0.74765,410700000.0
2007-11-12 16:45:00,0.74765,0.74765,0.74755,0.7476,142200001.0
2007-11-12 16:46:00,0.74755,0.74785,0.74735,0.74765,696300003.0
2007-11-12 16:47:00,0.74765,0.74785,0.74755,0.74765,402300000.0
2007-11-12 16:48:00,0.74765,0.74765,0.74745,0.7476,1015300005.0
2007-11-12 16:49:00,0.7476,0.7477,0.7474,0.74755,1062200011.0
2007-11-12 16:50:00,0.74755,0.74785,0.74755,0.74765,838799982.0
2007-11-12 16:51:00,0.74775,0.74785,0.74755,0.74775,833999993.0
2007-11-12 16:52:00,0.74775,0.74775,0.74645,0.7466,1414099994.0
2007-11-12 16:53:00,0.7466,0.747,0.74655,0.747,1065800008.0
2007-11-12 16:54:00,0.747,0.74725,0.74695,0.74725,516799996.0
2007-11-12 16:55:00,0.7473,0.74805,0.7473,0.74805,715200001.0
2007-11-12 16:56:00,0.74805,0.74805,0.74785,0.74795,842299999.0
2007-11-12 16:57:00,0.74795,0.74805,0.7479,0.74795,514400000.0
2007-11-12 16:58:00,0.74795,0.748,0.74675,0.74705,1302500001.0
2007-11-12 16:59:00,0.74695,0.74725,0.74685,0.74695,638400003.0
2007-11-12 17:00:00,0.74695,0.7471,0.74665,0.74695,1113799997.0
2007-11-12 17:01:00,0.74695,0.74705,0.74615,0.74635,1032599998.0
2007-11-12 17:02:00,0.74635,0.74635,0.74585,0.74595,698499998.0
2007-11-12 17:03:00,0.74595,0.74605,0.7459,0.74595,583500000.0
2007-11-12 17:04:00,0.74595,0.74605,0.74555,0.74565,644699996.0
2007-11-12 17:05:00,0.74565,0.7459,0.74555,0.74585,911399989.0
2007-11-12 17:06:00,0.74585,0.746,0.74585,0.74595,444900000.0
2007-11-12 17:07:00,0.74585,0.7459,0.74565,0.74575,888299993.0
2007-11-12 17:08:00,0.74575,0.74575,0.7454,0.7457,809599998.0
2007-11-12 17:09:00,0.7457,0.7458,0.74555,0.74555,681500006.0
2007-11-12 17:10:00,0.74555,0.74675,0.74555,0.7465,1683399994.0
2007-11-12 17:11:00,0.7465,0.74755,0.74645,0.74745,1958699989.0
2007-11-12 17:12:00,0.74745,0.74775,0.74745,0.74765,516699999.0
2007-11-12 17:13:00,0.74765,0.74765,0.74695,0.74715,1154199990.0
2007-11-12 17:14:00,0.74715,0.74755,0.74715,0.7473,1036900000.0
2007-11-12 17:15:00,0.74715,0.74735,0.747,0.74725,1670900006.0
2007-11-12 17:16:00,0.74725,0.7478,0.7471,0.74765,1268000007.0
2007-11-12 17:17:00,0.74765,0.74825,0.74765,0.748,964299998.0
2007-11-12 17:18:00,0.74805,0.74845,0.748,0.7481,1111900005.0
2007-11-12 17:19:00,0.74815,0.74825,0.74785,0.74795,707300002.0
2007-11-12 17:20:00,0.74795,0.74825,0.74795,0.74815,499099998.0
2007-11-12 17:21:00,0.7481,0.74815,0.74735,0.74755,750600005.0
2007-11-12 17:22:00,0.74755,0.74775,0.74705,0.74745,1302099983.0
2007-11-12 17:23:00,0.74745,0.74745,0.74705,0.7471,666299997.0
2007-11-12 17:24:00,0.7471,0.74755,0.7471,0.74745,1051599988.0
2007-11-12 17:25:00,0.74745,0.74775,0.74745,0.7476,948600005.0
2007-11-12 17:26:00,0.74745,0.7476,0.74745,0.74745,363200008.0
2007-11-12 17:27:00,0.74745,0.74745,0.74715,0.7474,387300000.0
2007-11-12 17:28:00,0.74745,0.74745,0.74665,0.74675,824600000.0
2007-11-12 17:29:00,0.74675,0.74675,0.7465,0.74655,753500000.0
2007-11-12 17:30:00,0.74655,0.74695,0.74615,0.74635,738900000.0
2007-11-12 17:31:00,0.74605,0.74665,0.74605,0.74665,794599999.0
2007-11-12 17:32:00,0.74665,0.74675,0.7464,0.74645,1529199992.0
2007-11-12 17:33:00,0.74645,0.74645,0.7459,0.74615,775400000.0
2007-11-12 17:34:00,0.74615,0.74635,0.74615,0.7463,638800000.0
2007-11-12 17:35:00,0.74635,0.74635,0.74575,0.7463,777199998.0
2007-11-12 17:36:00,0.7463,0.7466,0.74595,0.746,1032599996.0
2007-11-12 17:37:00,0.74605,0.74685,0.74605,0.7468,1004050002.0
2007-11-12 17:38:00,0.7468,0.74765,0.74665,0.74715,1063300003.0
2007-11-12 17:39:00,0.74715,0.74785,0.74715,0.74765,1560700007.0
2007-11-12 17:40:00,0.74765,0.74805,0.74745,0.74795,462500002.0
2007-11-12 17:41:00,0.74795,0.74795,0.74765,0.74785,1140000005.0
2007-11-12 17:42:00,0.74795,0.74805,0.74775,0.74795,1071699992.0
2007-11-12 17:43:00,0.74795,0.74805,0.74745,0.74785,1023599999.0
2007-11-12 17:44:00,0.74785,0.74785,0.74735,0.7474,931499998.0
2007-11-12 17:45:00,0.74745,0.74785,0.7474,0.74785,925200000.0
2007-11-12 17:46:00,0.74785,0.74815,0.74785,0.74815,742400006.0
2007-11-12 17:47:00,0.74815,0.74825,0.748,0.74805,368800000.0
2007-11-12 17:48:00,0.74805,0.74805,0.74785,0.74795,721600000.0
2007-11-12 17:49:00,0.74795,0.74795,0.74735,0.74745,960800001.0
2007-11-12 17:50:00,0.74745,0.74745,0.74735,0.74735,578400000.0
2007-11-12 17:51:00,0.74735,0.74755,0.74735,0.74755,339000000.0
2007-11-12 17:52:00,0.74755,0.74765,0.74735,0.74755,985999999.0
2007-11-12 17:53:00,0.74755,0.74765,0.74745,0.74755,513500000.0
2007-11-12 17:54:00,0.74755,0.74755,0.74745,0.74755,171200000.0
2007-11-12 17:55:00,0.74755,0.74775,0.74745,0.74765,517600000.0
2007-11-12 17:56:00,0.74765,0.74765,0.74755,0.74755,204800000.0
2007-11-12 17:57:00,0.74755,0.74765,0.74745,0.74765,210399999.0
2007-11-12 17:58:00,0.74765,0.74765,0.74725,0.74725,613899997.0
2007-11-12 17:59:00,0.74725,0.74725,0.74695,0.74715,730699998.0
2007-11-12 18:00:00,0.74715,0.74765,0.74705,0.74705,611000000.0
2007-11-12 18:01:00,0.74705,0.74715,0.74675,0.74705,908000000.0
2007-11-12 18:02:00,0.74705,0.74755,0.74705,0.74745,1178599998.0
2007-11-12 18:03:00,0.74745,0.74775,0.74745,0.74775,1567099996.0
2007-11-12 18:04:00,0.74765,0.74835,0.74765,0.74825,1103199987.0
2007-11-12 18:05:00,0.74825,0.74825,0.74795,0.74795,673599989.0
2007-11-12 18:06:00,0.74795,0.74795,0.74775,0.74785,581999986.0
2007-11-12 18:07:00,0.74785,0.74815,0.74785,0.74805,470100001.0
2007-11-12 18:08:00,0.74805,0.74835,0.74795,0.74805,1071899974.0
2007-11-12 18:09:00,0.74805,0.74845,0.74795,0.74825,467800006.0
2007-11-12 18:10:00,0.74825,0.74825,0.7479,0.74805,1197000021.0
2007-11-12 18:11:00,0.74805,0.7482,0.74785,0.74815,1163899992.0
2007-11-12 18:12:00,0.74815,0.74875,0.74815,0.74845,555200000.0
2007-11-12 18:13:00,0.74845,0.74855,0.74825,0.74825,573599993.0
2007-11-12 18:14:00,0.74835,0.74835,0.74775,0.74795,884199995.0
2007-11-12 18:15:00,0.74795,0.74825,0.74795,0.74815,574599982.0
2007-11-12 18:16:00,0.74815,0.74845,0.74805,0.74845,605400000.0
2007-11-12 18:17:00,0.74845,0.74855,0.74795,0.74795,1383700009.0
2007-11-12 18:18:00,0.74795,0.74805,0.74765,0.74765,778899987.0
2007-11-12 18:19:00,0.74765,0.74775,0.74725,0.74745,1174199999.0
2007-11-12 18:20:00,0.74745,0.74785,0.74745,0.74775,668899995.0
2007-11-12 18:21:00,0.74775,0.74785,0.74715,0.74735,1223699995.0
2007-11-12 18:22:00,0.74735,0.74765,0.74725,0.74745,1102400005.0
2007-11-12 18:23:00,0.74735,0.74755,0.74735,0.74735,891099993.0
2007-11-12 18:24:00,0.74735,0.74775,0.74695,0.74735,1906899996.0
2007-11-12 18:25:00,0.74735,0.74765,0.74735,0.74765,1241499997.0
2007-11-12 18:26:00,0.74765,0.74765,0.74755,0.74755,636500001.0
2007-11-12 18:27:00,0.74755,0.74785,0.74755,0.7477,406500004.0
2007-11-12 18:28:00,0.74775,0.74815,0.74775,0.74785,914100002.0
2007-11-12 18:29:00,0.74785,0.74805,0.74785,0.748,1063900002.0
2007-11-12 18:30:00,0.748,0.74835,0.7479,0.74835,1413799997.0
2007-11-12 18:31:00,0.74835,0.74865,0.74795,0.74865,1133200006.0
2007-11-12 18:32:00,0.74865,0.74865,0.74825,0.74835,1249800004.0
2007-11-12 18:33:00,0.74835,0.74845,0.74805,0.74815,1009900013.0
2007-11-12 18:34:00,0.74815,0.74825,0.74815,0.74815,757699992.0
2007-11-12 18:35:00,0.74825,0.74835,0.74805,0.74825,497800000.0
2007-11-12 18:36:00,0.74825,0.74875,0.74815,0.74865,1009599987.0
2007-11-12 18:37:00,0.74865,0.7487,0.74825,0.74825,458700000.0
2007-11-12 18:38:00,0.74825,0.7484,0.74825,0.7483,857700016.0
2007-11-12 18:39:00,0.7483,0.7485,0.74815,0.7482,917200013.0
2007-11-12 18:40:00,0.7482,0.7485,0.7482,0.74835,451899999.0
2007-11-12 18:41:00,0.74835,0.74835,0.74795,0.74795,620800000.0
2007-11-12 18:42:00,0.74795,0.7484,0.74785,0.74805,793999998.0
2007-11-12 18:43:00,0.74805,0.74845,0.74805,0.74845,890200000.0
2007-11-12 18:44:00,0.74835,0.74885,0.74825,0.74875,887800001.0
2007-11-12 18:45:00,0.74875,0.74905,0.74855,0.74905,755000004.0
2007-11-12 18:46:00,0.74905,0.74905,0.74885,0.74885,604599986.0
2007-11-12 18:47:00,0.74885,0.74905,0.74855,0.74885,793399993.0
2007-11-12 18:48:00,0.74885,0.74905,0.74855,0.74855,543000000.0
2007-11-12 18:49:00,0.74855,0.74885,0.74835,0.74875,666699992.0
2007-11-12 18:50:00,0.74875,0.74875,0.74845,0.74855,445500008.0
2007-11-12 18:51:00,0.7485,0.74865,0.74835,0.74835,686999997.0
2007-11-12 18:52:00,0.74845,0.74855,0.74835,0.74835,181600000.0
2007-11-12 18:53:00,0.74835,0.74845,0.7483,0.74845,426600001.0
2007-11-12 18:54:00,0.74835,0.74845,0.7483,0.74845,486900000.0
2007-11-12 18:55:00,0.7484,0.74855,0.7483,0.74855,622500000.0
2007-11-12 18:56:00,0.74855,0.74865,0.74835,0.74835,420200000.0
2007-11-12 18:57:00,0.74845,0.74855,0.74835,0.74855,164000000.0
2007-11-12 18:58:00,0.74855,0.74875,0.74855,0.74865,269500000.0
2007-11-12 18:59:00,0.74865,0.74865,0.7484,0.74845,252500000.0
2007-11-12 19:00:00,0.74845,0.74855,0.7484,0.7484,287300000.0
2007-11-12 19:01:00,0.74845,0.7488,0.74845,0.74875,409500000.0
2007-11-12 19:02:00,0.74875,0.74895,0.74845,0.74845,654600000.0
2007-11-12 19:03:00,0.74855,0.74855,0.74845,0.74845,290300000.0
2007-11-12 19:04:00,0.74855,0.74855,0.74845,0.74855,664700004.0
2007-11-12 19:05:00,0.74855,0.74865,0.74855,0.74865,742699991.0
2007-11-12 19:06:00,0.74865,0.74885,0.74855,0.7486,700100000.0
2007-11-12 19:07:00,0.7486,0.74865,0.74855,0.74855,329200002.0
2007-11-12 19:08:00,0.74855,0.7487,0.74855,0.7487,533600006.0
2007-11-12 19:09:00,0.7487,0.74875,0.7486,0.7487,136700000.0
2007-11-12 19:10:00,0.74875,0.74885,0.74865,0.74885,392800000.0
2007-11-12 19:11:00,0.74885,0.74885,0.74865,0.74865,566200000.0
2007-11-12 19:12:00,0.74865,0.74865,0.7486,0.74865,150300000.0
2007-11-12 19:13:00,0.74865,0.74885,0.74865,0.74885,220499999.0
2007-11-12 19:14:00,0.74885,0.74885,0.74865,0.74865,385199992.0
2007-11-12 19:15:00,0.74865,0.74905,0.7486,0.74865,597499997.0
2007-11-12 19:16:00,0.74865,0.7488,0.74865,0.74865,462100004.0
2007-11-12 19:17:00,0.74865,0.74905,0.74865,0.74905,497399999.0
2007-11-12 19:18:00,0.74905,0.74905,0.74905,0.74905,247900000.0
2007-11-12 19:19:00,0.74905,0.74905,0.74905,0.74905,215200000.0
2007-11-12 19:20:00,0.74905,0.74945,0.74905,0.74925,320400002.0
2007-11-12 19:21:00,0.7492,0.74995,0.7492,0.74995,460200003.0
2007-11-12 19:22:00,0.74995,0.74995,0.74985,0.74995,74000000.0
2007-11-12 19:23:00,0.74995,0.75015,0.74995,0.7501,480900000.0
2007-11-12 19:24:00,0.7501,0.75025,0.75005,0.75025,1146600001.0
2007-11-12 19:25:00,0.75025,0.75075,0.75025,0.75075,440400001.0
2007-11-12 19:26:00,0.75065,0.75075,0.75055,0.75075,415400008.0
2007-11-12 19:27:00,0.75075,0.75075,0.75065,0.75075,626899997.0
2007-11-12 19:28:00,0.75075,0.75075,0.75065,0.75065,477000000.0
2007-11-12 19:29:00,0.75075,0.75075,0.7507,0.7507,767999979.0
2007-11-12 19:30:00,0.7511,0.7511,0.7507,0.75075,852799997.0
2007-11-12 19:31:00,0.75075,0.7509,0.7507,0.75075,706199997.0
2007-11-12 19:32:00,0.75075,0.7508,0.74995,0.75045,1048400001.0
2007-11-12 19:33:00,0.75045,0.75045,0.75025,0.75035,208300000.0
2007-11-12 19:34:00,0.75035,0.75065,0.75035,0.7506,816299999.0
2007-11-12 19:35:00,0.7506,0.75095,0.7506,0.75085,138500000.0
2007-11-12 19:36:00,0.75085,0.75085,0.75065,0.75065,85600000.0
2007-11-12 19:37:00,0.75065,0.75085,0.75065,0.75085,51000000.0
2007-11-12 19:38:00,0.75085,0.75085,0.7505,0.75055,36900000.0
2007-11-12 19:39:00,0.75055,0.75055,0.7505,0.75055,132200000.0
2007-11-12 19:40:00,0.75055,0.7506,0.7505,0.75055,145800000.0
2007-11-12 19:41:00,0.7506,0.75065,0.75055,0.75055,68000000.0
2007-11-12 19:42:00,0.75055,0.75065,0.7505,0.75065,474800015.0
2007-11-12 19:43:00,0.75065,0.75065,0.75055,0.75055,52700000.0
2007-11-12 19:44:00,0.75055,0.75055,0.75035,0.7504,426300000.0
2007-11-12 19:45:00,0.75045,0.75045,0.74995,0.75015,1057100016.0
2007-11-12 19:46:00,0.7501,0.75045,0.7501,0.75045,630599998.0
2007-11-12 19:47:00,0.75045,0.75045,0.75,0.75045,685199996.0
2007-11-12 19:48:00,0.75045,0.75045,0.75025,0.75045,72200000.0
2007-11-12 19:49:00,0.75045,0.75045,0.75035,0.75035,42800000.0
2007-11-12 19:50:00,0.7503,0.75035,0.7503,0.7503,259500000.0
2007-11-12 19:51:00,0.7503,0.75045,0.75015,0.75025,187599996.0
2007-11-12 19:52:00,0.75025,0.75025,0.75005,0.75025,237299993.0
2007-11-12 19:53:00,0.75025,0.7503,0.74995,0.75005,223800000.0
2007-11-12 19:54:00,0.75005,0.7503,0.7497,0.7497,195800000.0
2007-11-12 19:55:00,0.7497,0.7499,0.74955,0.74955,63700000.0
2007-11-12 19:56:00,0.74955,0.74955,0.74925,0.74935,629000007.0
2007-11-12 19:57:00,0.74935,0.74955,0.74915,0.74945,622000002.0
2007-11-12 19:58:00,0.74945,0.74965,0.74925,0.74945,558799998.0
2007-11-12 19:59:00,0.74945,0.74965,0.74935,0.74955,752900007.0
2007-11-12 20:00:00,0.74955,0.74975,0.74955,0.7497,380599999.0
2007-11-12 20:01:00,0.7497,0.7501,0.74945,0.7501,471700000.0
2007-11-12 20:02:00,0.7501,0.7501,0.7497,0.7499,261500000.0
2007-11-12 20:03:00,0.7499,0.75025,0.7496,0.7496,321700000.0
2007-11-12 20:04:00,0.7496,0.7499,0.7496,0.7499,336200001.0
2007-11-12 20:05:00,0.7499,0.75005,0.7499,0.75005,293600000.0
2007-11-12 20:06:00,0.75005,0.75005,0.74995,0.75,584700000.0
2007-11-12 20:07:00,0.75,0.75015,0.7499,0.75015,405099992.0
2007-11-12 20:08:00,0.75015,0.75035,0.75005,0.75005,593799999.0
2007-11-12 20:09:00,0.75005,0.75045,0.75,0.75035,746800006.0
2007-11-12 20:10:00,0.75035,0.75035,0.75005,0.75025,959000010.0
2007-11-12 20:11:00,0.75025,0.75045,0.75025,0.75045,596000001.0
2007-11-12 20:12:00,0.75045,0.75045,0.7501,0.75035,641600000.0
2007-11-12 20:13:00,0.75035,0.75045,0.7501,0.75045,529399999.0
2007-11-12 20:14:00,0.75035,0.75065,0.75015,0.7504,649899998.0
2007-11-12 20:15:00,0.75035,0.75055,0.75015,0.7504,371999999.0
2007-11-12 20:16:00,0.75045,0.75045,0.75005,0.75005,188800002.0
2007-11-12 20:17:00,0.75005,0.75045,0.75005,0.75035,898399989.0
2007-11-12 20:18:00,0.75035,0.75035,0.7503,0.7503,215699989.0
2007-11-12 20:19:00,0.75035,0.75035,0.75015,0.75035,292100001.0
2007-11-12 20:20:00,0.75035,0.75035,0.75025,0.7503,158600000.0
2007-11-12 20:21:00,0.7503,0.75045,0.7503,0.75045,148700000.0
2007-11-12 20:22:00,0.75045,0.75045,0.75015,0.75025,51500000.0
2007-11-12 20:23:00,0.7503,0.75055,0.75015,0.7505,516399995.0
2007-11-12 20:24:00,0.7505,0.75055,0.75045,0.75045,397400016.0
2007-11-12 20:25:00,0.75045,0.75065,0.75025,0.75065,721600009.0
2007-11-12 20:26:00,0.75065,0.75145,0.75065,0.75115,260700000.0
2007-11-12 20:27:00,0.7511,0.75155,0.751,0.75125,863599998.0
2007-11-12 20:28:00,0.75125,0.75145,0.75095,0.75125,446000000.0
2007-11-12 20:29:00,0.75125,0.75155,0.75125,0.75155,833299989.0
2007-11-12 20:30:00,0.7516,0.75165,0.75155,0.7516,551300000.0
2007-11-12 20:31:00,0.7516,0.75165,0.75145,0.75165,921000000.0
2007-11-12 20:32:00,0.75165,0.7517,0.7515,0.7515,362600000.0
2007-11-12 20:33:00,0.7515,0.7515,0.75135,0.7515,210800000.0
2007-11-12 20:34:00,0.7515,0.7515,0.7513,0.7515,135999999.0
2007-11-12 20:35:00,0.7515,0.7515,0.7513,0.7515,206800000.0
2007-11-12 20:36:00,0.7515,0.7515,0.7512,0.7512,87200000.0
2007-11-12 20:37:00,0.75125,0.7514,0.7512,0.7514,142400000.0
2007-11-12 20:38:00,0.7514,0.7514,0.75125,0.75125,177600000.0
2007-11-12 20:39:00,0.75125,0.75125,0.75075,0.75095,581800003.0
2007-11-12 20:40:00,0.75095,0.75115,0.7509,0.75095,189100002.0
2007-11-12 20:41:00,0.75095,0.75105,0.75075,0.75075,553300001.0
2007-11-12 20:42:00,0.75085,0.75085,0.75045,0.7506,238299999.0
2007-11-12 20:43:00,0.7506,0.75065,0.75015,0.75065,304700000.0
2007-11-12 20:44:00,0.75065,0.75065,0.75035,0.75065,79100000.0
2007-11-12 20:45:00,0.75065,0.7507,0.75065,0.7507,74400000.0
2007-11-12 20:46:00,0.7507,0.7507,0.75005,0.75005,285800000.0
2007-11-12 20:47:00,0.75005,0.75085,0.75005,0.75065,230400000.0
2007-11-12 20:48:00,0.75065,0.75095,0.75005,0.75025,580699996.0
2007-11-12 20:49:00,0.75025,0.75035,0.74995,0.75,925900017.0
2007-11-12 20:50:00,0.75,0.7503,0.75,0.75005,532600007.0
2007-11-12 20:51:00,0.75005,0.75015,0.75005,0.75005,112300000.0
2007-11-12 20:52:00,0.75005,0.75005,0.74995,0.74995,120000000.0
2007-11-12 20:53:00,0.74995,0.7501,0.74995,0.74995,105100000.0
2007-11-12 20:54:00,0.74995,0.75005,0.74935,0.74935,512000008.0
2007-11-12 20:55:00,0.74935,0.74935,0.7486,0.74875,614700000.0
2007-11-12 20:56:00,0.74875,0.74885,0.74865,0.74865,1364100014.0
2007-11-12 20:57:00,0.74865,0.74865,0.74855,0.74865,795999991.0
2007-11-12 20:58:00,0.74865,0.74915,0.74865,0.7491,670399976.0
2007-11-12 20:59:00,0.7491,0.74925,0.74905,0.74905,270499993.0
2007-11-12 21:00:00,0.74905,0.74905,0.74875,0.74895,153600000.0
2007-11-12 21:01:00,0.74895,0.74905,0.7489,0.749,99100000.0
2007-11-12 21:02:00,0.749,0.74905,0.7488,0.74885,265400000.0
2007-11-12 21:03:00,0.74885,0.74895,0.74845,0.74855,604099996.0
2007-11-12 21:04:00,0.74855,0.74855,0.74765,0.74825,553800002.0
2007-11-12 21:05:00,0.74825,0.74825,0.74795,0.74815,682800000.0
2007-11-12 21:06:00,0.74815,0.74815,0.74795,0.74815,531300000.0
2007-11-12 21:07:00,0.7481,0.7485,0.74805,0.74845,418999994.0
2007-11-12 21:08:00,0.74845,0.74865,0.74835,0.74855,437500000.0
2007-11-12 21:09:00,0.7485,0.7486,0.74825,0.7485,526900000.0
2007-11-12 21:10:00,0.7485,0.7486,0.74815,0.74825,290300000.0
2007-11-12 21:11:00,0.74825,0.74865,0.74815,0.74845,476800002.0
2007-11-12 21:12:00,0.74845,0.74845,0.74815,0.7484,174000000.0
2007-11-12 21:13:00,0.7484,0.74845,0.74785,0.74795,203200000.0
2007-11-12 21:14:00,0.74795,0.74815,0.74795,0.748,118700000.0
2007-11-12 21:15:00,0.748,0.7483,0.7478,0.7479,70800000.0
2007-11-12 21:16:00,0.7479,0.74805,0.74705,0.74705,188000000.0
2007-11-12 21:17:00,0.747,0.74735,0.74695,0.74695,191700000.0
2007-11-12 21:18:00,0.74695,0.7474,0.74635,0.7474,994500003.0
2007-11-12 21:19:00,0.7474,0.7483,0.7473,0.74805,859000000.0
2007-11-12 21:20:00,0.74795,0.74855,0.74795,0.74845,365200001.0
2007-11-12 21:21:00,0.74845,0.7489,0.74825,0.7489,318899999.0
2007-11-12 21:22:00,0.7489,0.74905,0.7485,0.74875,126300000.0
2007-11-12 21:23:00,0.7488,0.7497,0.74865,0.74935,767099997.0
2007-11-12 21:24:00,0.74935,0.74945,0.74925,0.74925,202800000.0
2007-11-12 21:25:00,0.74925,0.74935,0.74865,0.74875,210000000.0
2007-11-12 21:26:00,0.74875,0.74875,0.74795,0.74795,681400000.0
2007-11-12 21:27:00,0.74795,0.74845,0.74775,0.74775,209600000.0
2007-11-12 21:28:00,0.74765,0.74815,0.74715,0.74815,560800000.0
2007-11-12 21:29:00,0.74815,0.74855,0.7479,0.74835,553700000.0
2007-11-12 21:30:00,0.74825,0.74895,0.74825,0.74895,412500000.0
2007-11-12 21:31:00,0.74895,0.74915,0.74885,0.74885,484099996.0
2007-11-12 21:32:00,0.74885,0.74885,0.74865,0.74865,531700008.0
2007-11-12 21:33:00,0.74875,0.74885,0.74855,0.74885,428000008.0
2007-11-12 21:34:00,0.74895,0.75,0.7489,0.74965,721699990.0
2007-11-12 21:35:00,0.74965,0.74965,0.74915,0.7496,351100000.0
2007-11-12 21:36:00,0.7496,0.7496,0.74945,0.74955,809699988.0
2007-11-12 21:37:00,0.74955,0.7497,0.74955,0.7497,342899993.0
2007-11-12 21:38:00,0.7497,0.7497,0.74965,0.74965,92000000.0
2007-11-12 21:39:00,0.74995,0.75015,0.7496,0.7496,332600000.0
2007-11-12 21:40:00,0.7496,0.74985,0.74945,0.74985,191900000.0
2007-11-12 21:41:00,0.74985,0.74995,0.74975,0.74995,770500003.0
2007-11-12 21:42:00,0.74995,0.75005,0.74995,0.75005,675499996.0
2007-11-12 21:43:00,0.75005,0.75025,0.74995,0.7501,1307399962.0
2007-11-12 21:44:00,0.7501,0.7501,0.74985,0.74985,466599992.0
2007-11-12 21:45:00,0.7498,0.7498,0.7488,0.74955,591200001.0
2007-11-12 21:46:00,0.74955,0.74955,0.74945,0.74955,796300010.0
2007-11-12 21:47:00,0.74955,0.74985,0.74955,0.7498,315199999.0
2007-11-12 21:48:00,0.74985,0.75005,0.74985,0.75005,400099999.0
2007-11-12 21:49:00,0.75005,0.75005,0.74985,0.74995,429100007.0
2007-11-12 21:50:00,0.74995,0.74995,0.74965,0.74975,513000013.0
2007-11-12 21:51:00,0.74965,0.74975,0.74965,0.74965,370300007.0
2007-11-12 21:52:00,0.74965,0.74965,0.74965,0.74965,296900001.0
2007-11-12 21:53:00,0.74955,0.7497,0.74955,0.74955,203200000.0
2007-11-12 21:54:00,0.74955,0.74955,0.7495,0.7495,163200000.0
2007-11-12 21:55:00,0.7495,0.7495,0.74925,0.74925,289600000.0
2007-11-12 21:56:00,0.74925,0.74925,0.74925,0.74925,117600000.0
2007-11-12 21:57:00,0.74925,0.74925,0.74915,0.74925,214200005.0
2007-11-12 21:58:00,0.74925,0.74925,0.74905,0.74915,137100000.0
2007-11-12 21:59:00,0.74915,0.74925,0.7491,0.7492,589200002.0
2007-11-12 22:00:00,0.7492,0.7492,0.7489,0.7489,999599996.0
2007-11-12 22:01:00,0.74895,0.74895,0.74885,0.74885,81700000.0
2007-11-12 22:02:00,0.74885,0.74895,0.74875,0.74885,461100000.0
2007-11-12 22:03:00,0.74885,0.7489,0.7483,0.74835,588600001.0
2007-11-12 22:04:00,0.74845,0.74855,0.74825,0.74835,806199996.0
2007-11-12 22:05:00,0.74845,0.74865,0.74835,0.74865,589600002.0
2007-11-12 22:06:00,0.74865,0.7487,0.74845,0.74845,624699996.0
2007-11-12 22:07:00,0.74845,0.74845,0.74825,0.74835,404999998.0
2007-11-12 22:08:00,0.74835,0.74845,0.74825,0.74845,200000000.0
2007-11-12 22:09:00,0.74845,0.7488,0.74825,0.74845,434200002.0
2007-11-12 22:10:00,0.74845,0.7488,0.74835,0.74865,554199992.0
2007-11-12 22:11:00,0.74885,0.74885,0.74875,0.74875,570100001.0
2007-11-12 22:12:00,0.74885,0.7489,0.74875,0.7489,454100000.0
2007-11-12 22:13:00,0.7489,0.74895,0.74885,0.74895,56400000.0
2007-11-12 22:14:00,0.74895,0.74925,0.7489,0.7492,523900001.0
2007-11-12 22:15:00,0.7492,0.7494,0.74915,0.74935,105400000.0
2007-11-12 22:16:00,0.7494,0.74945,0.74885,0.74885,658599992.0
2007-11-12 22:17:00,0.74885,0.74895,0.74885,0.74895,505699990.0
2007-11-12 22:18:00,0.74895,0.7493,0.74885,0.7493,367699997.0
2007-11-12 22:19:00,0.7493,0.7494,0.74925,0.7494,226700000.0
2007-11-12 22:20:00,0.7494,0.7495,0.7493,0.7494,64300000.0
2007-11-12 22:21:00,0.7494,0.7494,0.74905,0.74915,595499985.0
2007-11-12 22:22:00,0.74915,0.74915,0.74885,0.74885,575399993.0
2007-11-12 22:23:00,0.74885,0.74885,0.74805,0.74815,381000000.0
2007-11-12 22:24:00,0.74815,0.7483,0.74795,0.74805,324000000.0
2007-11-12 22:25:00,0.74805,0.74845,0.74805,0.74835,500800000.0
2007-11-12 22:26:00,0.74835,0.74845,0.74805,0.74805,833200002.0
2007-11-12 22:27:00,0.74805,0.74855,0.74805,0.74855,337500009.0
2007-11-12 22:28:00,0.74855,0.74875,0.74855,0.74875,122200000.0
2007-11-12 22:29:00,0.74885,0.74895,0.74825,0.74825,714400000.0
2007-11-12 22:30:00,0.74835,0.74845,0.74825,0.74845,412500001.0
2007-11-12 22:31:00,0.74855,0.74855,0.74765,0.74825,256100000.0
2007-11-12 22:32:00,0.74825,0.74845,0.7479,0.74835,341099999.0
2007-11-12 22:33:00,0.74845,0.74845,0.7471,0.74755,442300003.0
2007-11-12 22:34:00,0.74755,0.74765,0.74745,0.74745,79800000.0
2007-11-12 22:35:00,0.74745,0.74775,0.74705,0.74775,385500000.0
2007-11-12 22:36:00,0.74765,0.74775,0.7471,0.7471,178000001.0
2007-11-12 22:37:00,0.7471,0.74785,0.74705,0.74755,577400003.0
2007-11-12 22:38:00,0.74765,0.74765,0.74745,0.74745,62100002.0
2007-11-12 22:39:00,0.74765,0.74765,0.74755,0.74765,319200000.0
2007-11-12 22:40:00,0.74775,0.74775,0.74765,0.74765,303400000.0
2007-11-12 22:41:00,0.74765,0.74765,0.74745,0.74755,750500000.0
2007-11-12 22:42:00,0.74755,0.74785,0.74755,0.74765,578400006.0
2007-11-12 22:43:00,0.74765,0.74775,0.74765,0.74775,283000001.0
2007-11-12 22:44:00,0.74775,0.74775,0.74755,0.74765,585499988.0
2007-11-12 22:45:00,0.74765,0.74765,0.7469,0.7473,1010199993.0
2007-11-12 22:46:00,0.7473,0.7474,0.7462,0.7465,893999998.0
2007-11-12 22:47:00,0.7465,0.74685,0.746,0.7461,487399995.0
2007-11-12 22:48:00,0.746,0.7461,0.7456,0.7459,825099985.0
2007-11-12 22:49:00,0.7459,0.746,0.7458,0.7458,665000000.0
2007-11-12 22:50:00,0.7458,0.7458,0.7451,0.7455,902600007.0
2007-11-12 22:51:00,0.7455,0.74595,0.7453,0.74565,573500003.0
2007-11-12 22:52:00,0.74565,0.7459,0.7455,0.7457,674800002.0
2007-11-12 22:53:00,0.7457,0.7457,0.7455,0.7457,858399999.0
2007-11-12 22:54:00,0.7457,0.746,0.7456,0.74575,971300002.0
2007-11-12 22:55:00,0.74575,0.74575,0.7444,0.7445,810700006.0
2007-11-12 22:56:00,0.7445,0.7448,0.744,0.7447,728999994.0
2007-11-12 22:57:00,0.7446,0.7449,0.7443,0.7448,958100008.0
2007-11-12 22:58:00,0.7448,0.7453,0.7445,0.7445,754499993.0
2007-11-12 22:59:00,0.7445,0.7445,0.7445,0.7445,900999994.0
2007-11-12 23:00:00,0.7445,0.7445,0.74335,0.7439,1247400005.0
2007-11-12 23:01:00,0.7439,0.7448,0.74355,0.7448,919500000.0
2007-11-12 23:02:00,0.7449,0.7456,0.7449,0.74555,1018299998.0
2007-11-12 23:03:00,0.74555,0.74615,0.74405,0.7458,1318799997.0
2007-11-12 23:04:00,0.7458,0.746,0.7455,0.7455,356000000.0
2007-11-12 23:05:00,0.7456,0.746,0.7451,0.7451,591999998.0
2007-11-12 23:06:00,0.7451,0.7452,0.74485,0.74485,351600005.0
2007-11-12 23:07:00,0.74485,0.7454,0.74485,0.7451,1244399991.0
2007-11-12 23:08:00,0.7452,0.74545,0.74505,0.74545,553500003.0
2007-11-12 23:09:00,0.7454,0.7457,0.7453,0.7457,887799995.0
2007-11-12 23:10:00,0.7457,0.7457,0.7452,0.7452,635299997.0
2007-11-12 23:11:00,0.7452,0.74595,0.74495,0.7458,918399996.0
2007-11-12 23:12:00,0.7457,0.7458,0.7453,0.74555,645700002.0
2007-11-12 23:13:00,0.74555,0.74555,0.7448,0.745,687599996.0
2007-11-12 23:14:00,0.7449,0.745,0.7448,0.745,339899997.0
2007-11-12 23:15:00,0.745,0.74525,0.7448,0.7449,283100000.0
2007-11-12 23:16:00,0.7449,0.7449,0.74465,0.7449,594500005.0
2007-11-12 23:17:00,0.7449,0.7451,0.7441,0.7445,930899997.0
2007-11-12 23:18:00,0.7445,0.74515,0.7444,0.7451,581099999.0
2007-11-12 23:19:00,0.7451,0.7455,0.745,0.7454,368200000.0
2007-11-12 23:20:00,0.74535,0.7461,0.74535,0.74605,420600007.0
2007-11-12 23:21:00,0.74605,0.7461,0.74555,0.7459,687999999.0
2007-11-12 23:22:00,0.7459,0.7459,0.7457,0.7459,601900000.0
2007-11-12 23:23:00,0.7459,0.7462,0.74565,0.746,175200000.0
2007-11-12 23:24:00,0.746,0.7462,0.746,0.7462,150000000.0
2007-11-12 23:25:00,0.7461,0.7461,0.7458,0.7459,109800000.0
2007-11-12 23:26:00,0.7459,0.7459,0.7458,0.7458,149400000.0
2007-11-12 23:27:00,0.7458,0.74605,0.7458,0.74605,303700000.0
2007-11-12 23:28:00,0.74605,0.7463,0.7459,0.74625,198700000.0
2007-11-12 23:29:00,0.74625,0.7464,0.7459,0.7464,313699996.0
2007-11-12 23:30:00,0.7464,0.7464,0.74575,0.7459,434399994.0
2007-11-12 23:31:00,0.7459,0.7461,0.74575,0.7461,283800003.0
2007-11-12 23:32:00,0.74605,0.74605,0.746,0.746,95900000.0
2007-11-12 23:33:00,0.746,0.746,0.7458,0.7458,180600000.0
2007-11-12 23:34:00,0.7458,0.7461,0.7458,0.7461,71300000.0
2007-11-12 23:35:00,0.7461,0.7461,0.74585,0.7461,18900000.0
2007-11-12 23:36:00,0.74585,0.7461,0.74585,0.7461,139700003.0
2007-11-12 23:37:00,0.7461,0.7461,0.7456,0.7456,173800000.0
2007-11-12 23:38:00,0.7456,0.7457,0.7455,0.7457,1655900003.0
2007-11-12 23:39:00,0.7457,0.7457,0.74505,0.7453,475199999.0
2007-11-12 23:40:00,0.7449,0.7452,0.7449,0.7452,603700000.0
2007-11-12 23:41:00,0.7454,0.7454,0.7454,0.7454,603700000.0
2007-11-12 23:42:00,0.74545,0.7457,0.74545,0.7457,603700000.0
2007-11-12 23:43:00,0.745,0.7458,0.745,0.7458,1321699997.0
2007-11-12 23:44:00,0.7459,0.7462,0.7458,0.7461,1321699997.0
2007-11-12 23:45:00,0.7462,0.7462,0.7452,0.74565,1321699997.0
2007-11-12 23:46:00,0.74565,0.7459,0.7452,0.7452,417850000.0
2007-11-12 23:47:00,0.7452,0.7452,0.7451,0.7451,686600000.0
2007-11-12 23:48:00,0.7453,0.7455,0.7451,0.7452,686600000.0
2007-11-12 23:49:00,0.7452,0.7452,0.745,0.7451,550549999.0
2007-11-12 23:50:00,0.7451,0.7456,0.744,0.7444,456800001.0
2007-11-12 23:51:00,0.7444,0.7444,0.7439,0.744,910300011.0
2007-11-12 23:52:00,0.744,0.7441,0.7438,0.744,1252900037.0
2007-11-12 23:53:00,0.744,0.7443,0.744,0.7443,560300004.0
2007-11-12 23:54:00,0.7443,0.7443,0.7441,0.7441,232100000.0
2007-11-12 23:55:00,0.7444,0.7446,0.7444,0.7446,51600000.0
2007-11-12 23:56:00,0.7441,0.7442,0.74385,0.7442,161700000.0
2007-11-12 23:57:00,0.7441,0.7442,0.7441,0.7441,186200000.0
2007-11-12 23:58:00,0.74395,0.7441,0.74395,0.7441,91599997.0
2007-11-12 23:59:00,0.7441,0.7441,0.7434,0.7435,212300000.0
2007-11-13 00:00:00,0.7435,0.7437,0.74345,0.74345,102500000.0
2007-11-13 00:01:00,0.74355,0.7439,0.74355,0.7437,239000000.0
2007-11-13 00:02:00,0.7437,0.7446,0.74345,0.7444,295600000.0
2007-11-13 00:03:00,0.7444,0.7444,0.74355,0.7437,311200000.0
2007-11-13 00:04:00,0.7437,0.744,0.74345,0.74375,328500000.0
2007-11-13 00:05:00,0.7438,0.7438,0.74365,0.7437,631600000.0
2007-11-13 00:06:00,0.7437,0.7443,0.7437,0.7438,514100000.0
2007-11-13 00:07:00,0.7438,0.7442,0.74375,0.7441,433900000.0
2007-11-13 00:08:00,0.7441,0.7442,0.7441,0.7442,455000000.0
2007-11-13 00:09:00,0.7442,0.7447,0.744,0.744,119000000.0
2007-11-13 00:10:00,0.744,0.7441,0.7439,0.7441,246600000.0
2007-11-13 00:11:00,0.744,0.7442,0.744,0.7442,416500000.0
2007-11-13 00:12:00,0.7442,0.7442,0.7441,0.7441,282500000.0
2007-11-13 00:13:00,0.7441,0.7442,0.74405,0.7441,54600000.0
2007-11-13 00:14:00,0.7441,0.7451,0.7441,0.7451,532900003.0
2007-11-13 00:15:00,0.7451,0.74555,0.7451,0.7454,350300000.0
2007-11-13 00:16:00,0.7454,0.7454,0.74535,0.7454,243600000.0
2007-11-13 00:17:00,0.7454,0.7454,0.74535,0.7454,87500000.0
2007-11-13 00:18:00,0.7454,0.7464,0.7454,0.746,255900002.0
2007-11-13 00:19:00,0.746,0.7465,0.7459,0.746,186300000.0
2007-11-13 00:20:00,0.746,0.746,0.7454,0.74595,270900000.0
2007-11-13 00:21:00,0.74595,0.7462,0.74595,0.7462,344000000.0
2007-11-13 00:22:00,0.7462,0.7468,0.7462,0.7468,482700000.0
2007-11-13 00:23:00,0.74655,0.74655,0.7456,0.7458,232100000.0
2007-11-13 00:24:00,0.7457,0.74585,0.74535,0.74535,344299997.0
2007-11-13 00:25:00,0.74535,0.74575,0.74535,0.74575,166700000.0
2007-11-13 00:26:00,0.74575,0.74575,0.7453,0.7454,160600000.0
2007-11-13 00:27:00,0.7453,0.7453,0.7449,0.7452,216900000.0
2007-11-13 00:28:00,0.7452,0.7452,0.7443,0.7444,141100000.0
2007-11-13 00:29:00,0.7444,0.7447,0.74415,0.7447,168200000.0
2007-11-13 00:30:00,0.7447,0.7447,0.7443,0.74445,316700000.0
2007-11-13 00:31:00,0.7445,0.74485,0.7445,0.7445,245000000.0
2007-11-13 00:32:00,0.7445,0.7445,0.7442,0.7445,316600000.0
2007-11-13 00:33:00,0.7445,0.7445,0.7442,0.7445,196400000.0
2007-11-13 00:34:00,0.7441,0.7446,0.7441,0.7446,157900000.0
2007-11-13 00:35:00,0.7446,0.7446,0.74435,0.7444,344900000.0
2007-11-13 00:36:00,0.7444,0.7447,0.74425,0.7447,174800000.0
2007-11-13 00:37:00,0.7447,0.7447,0.74435,0.7447,180000000.0
2007-11-13 00:38:00,0.74465,0.7447,0.7442,0.74445,463600000.0
2007-11-13 00:39:00,0.7445,0.7446,0.74445,0.7445,454999998.0
2007-11-13 00:40:00,0.7445,0.7451,0.74445,0.7451,419200000.0
2007-11-13 00:41:00,0.7451,0.7451,0.74495,0.7451,100000000.0
2007-11-13 00:42:00,0.7451,0.7454,0.74495,0.7454,67300000.0
2007-11-13 00:43:00,0.7454,0.7459,0.74495,0.7459,75600000.0
2007-11-13 00:44:00,0.7459,0.746,0.7457,0.746,459000000.0
2007-11-13 00:45:00,0.746,0.7461,0.74565,0.74595,410399999.0
2007-11-13 00:46:00,0.74595,0.746,0.7456,0.7456,514600000.0
2007-11-13 00:47:00,0.7456,0.7456,0.74495,0.745,364500000.0
2007-11-13 00:48:00,0.74505,0.7455,0.745,0.7455,115200000.0
2007-11-13 00:49:00,0.7455,0.7455,0.74535,0.7455,31800000.0
2007-11-13 00:50:00,0.7455,0.7458,0.7455,0.7455,332400000.0
2007-11-13 00:51:00,0.7455,0.74595,0.7455,0.74585,238700000.0
2007-11-13 00:52:00,0.74585,0.74645,0.74585,0.7461,439700002.0
2007-11-13 00:53:00,0.7461,0.7461,0.7459,0.7461,85700000.0
2007-11-13 00:54:00,0.74605,0.7464,0.74605,0.74635,456200000.0
2007-11-13 00:55:00,0.74635,0.7466,0.74635,0.7466,471600000.0
2007-11-13 00:56:00,0.7466,0.7466,0.7462,0.7462,179600000.0
2007-11-13 00:57:00,0.7462,0.7465,0.7462,0.7464,303200002.0
2007-11-13 00:58:00,0.74635,0.7464,0.74625,0.74625,70700000.0
2007-11-13 00:59:00,0.74635,0.7464,0.7462,0.7462,100900000.0
2007-11-13 01:00:00,0.7462,0.7464,0.74515,0.74575,317100000.0
2007-11-13 01:01:00,0.74575,0.7459,0.7455,0.7459,189800000.0
2007-11-13 01:02:00,0.7459,0.7461,0.74515,0.7454,466000000.0
2007-11-13 01:03:00,0.7454,0.7457,0.7454,0.74555,154800000.0
2007-11-13 01:04:00,0.74555,0.7458,0.7455,0.7458,131300000.0
2007-11-13 01:05:00,0.74575,0.74575,0.74565,0.7457,36200000.0
2007-11-13 01:06:00,0.74565,0.74575,0.74565,0.7457,50300000.0
2007-11-13 01:07:00,0.74585,0.7461,0.74575,0.7461,186200000.0
2007-11-13 01:08:00,0.7461,0.7461,0.7455,0.7455,319900000.0
2007-11-13 01:09:00,0.7455,0.7456,0.74525,0.7456,210200000.0
2007-11-13 01:10:00,0.74555,0.7456,0.7455,0.7455,196300000.0
2007-11-13 01:11:00,0.7455,0.7455,0.7451,0.7454,510700000.0
2007-11-13 01:12:00,0.7454,0.74555,0.74535,0.7455,251800000.0
2007-11-13 01:13:00,0.7455,0.7457,0.7453,0.7453,174900000.0
2007-11-13 01:14:00,0.7453,0.7453,0.745,0.745,196900000.0
2007-11-13 01:15:00,0.745,0.74525,0.745,0.74525,379600000.0
2007-11-13 01:16:00,0.7452,0.74535,0.7452,0.7452,201400000.0
2007-11-13 01:17:00,0.7452,0.7457,0.7452,0.74565,472099997.0
2007-11-13 01:18:00,0.74565,0.746,0.74565,0.7458,366099998.0
2007-11-13 01:19:00,0.7458,0.7461,0.7458,0.7461,240200000.0
2007-11-13 01:20:00,0.7461,0.7461,0.74605,0.74605,227700000.0
2007-11-13 01:21:00,0.74605,0.7464,0.74605,0.74635,336600000.0
2007-11-13 01:22:00,0.7464,0.7467,0.74635,0.7465,458400007.0
2007-11-13 01:23:00,0.74645,0.7467,0.7458,0.746,609800004.0
2007-11-13 01:24:00,0.746,0.7461,0.746,0.74605,473100000.0
2007-11-13 01:25:00,0.74605,0.7461,0.746,0.746,85700000.0
2007-11-13 01:26:00,0.746,0.7461,0.7457,0.74605,347500000.0
2007-11-13 01:27:00,0.74605,0.7461,0.7455,0.7455,364400000.0
2007-11-13 01:28:00,0.7455,0.74605,0.7455,0.7457,508200000.0
2007-11-13 01:29:00,0.7457,0.7457,0.7454,0.74555,419700000.0
2007-11-13 01:30:00,0.74555,0.74555,0.74545,0.74555,192700000.0
2007-11-13 01:31:00,0.74555,0.7458,0.7455,0.7458,153600001.0
2007-11-13 01:32:00,0.7458,0.7458,0.74575,0.74575,49200000.0
2007-11-13 01:33:00,0.74575,0.7462,0.74565,0.74585,236700001.0
2007-11-13 01:34:00,0.74585,0.74625,0.74575,0.74625,300300000.0
2007-11-13 01:35:00,0.74625,0.7463,0.746,0.7463,486700000.0
2007-11-13 01:36:00,0.7463,0.747,0.7462,0.74695,572100000.0
2007-11-13 01:37:00,0.74695,0.74695,0.74675,0.7468,400100000.0
2007-11-13 01:38:00,0.74675,0.7468,0.74665,0.7468,200700000.0
2007-11-13 01:39:00,0.7468,0.7469,0.74655,0.74685,228500000.0
2007-11-13 01:40:00,0.74685,0.74685,0.74635,0.7464,277000000.0
2007-11-13 01:41:00,0.7464,0.7464,0.74615,0.74615,250500000.0
2007-11-13 01:42:00,0.74635,0.74635,0.74625,0.74625,153500000.0
2007-11-13 01:43:00,0.74625,0.7463,0.746,0.74605,296600000.0
2007-11-13 01:44:00,0.74605,0.74605,0.7459,0.7459,111600000.0
2007-11-13 01:45:00,0.7459,0.74625,0.7459,0.74595,239100000.0
2007-11-13 01:46:00,0.746,0.74605,0.746,0.74605,112400000.0
2007-11-13 01:47:00,0.74585,0.7459,0.74585,0.7459,49200000.0
2007-11-13 01:48:00,0.74585,0.7465,0.74585,0.7465,212900000.0
2007-11-13 01:49:00,0.7465,0.7465,0.7459,0.746,310700000.0
2007-11-13 01:50:00,0.746,0.7462,0.746,0.7462,113800000.0
2007-11-13 01:51:00,0.7462,0.7462,0.74605,0.74605,53000000.0
2007-11-13 01:52:00,0.7464,0.7464,0.74615,0.7462,181000000.0
2007-11-13 01:53:00,0.7462,0.7465,0.7462,0.7465,258100000.0
2007-11-13 01:54:00,0.7465,0.7477,0.74645,0.74745,735200000.0
2007-11-13 01:55:00,0.7475,0.7476,0.74745,0.7475,723200000.0
2007-11-13 01:56:00,0.7475,0.74755,0.7475,0.7475,393600000.0
2007-11-13 01:57:00,0.7475,0.7475,0.7468,0.7471,300500000.0
2007-11-13 01:58:00,0.7471,0.74715,0.747,0.74715,107300000.0
2007-11-13 01:59:00,0.7471,0.7472,0.74705,0.7471,851099998.0
2007-11-13 02:00:00,0.7471,0.74725,0.74595,0.74685,475100000.0
2007-11-13 02:01:00,0.74685,0.747,0.7468,0.747,415200002.0
2007-11-13 02:02:00,0.747,0.747,0.746,0.746,392500000.0
2007-11-13 02:03:00,0.746,0.7463,0.746,0.7461,284599999.0
2007-11-13 02:04:00,0.7461,0.7467,0.746,0.74655,224500000.0
2007-11-13 02:05:00,0.74655,0.74725,0.7465,0.747,459400000.0
2007-11-13 02:06:00,0.747,0.7475,0.747,0.74745,456400000.0
2007-11-13 02:07:00,0.7474,0.7475,0.7473,0.74745,444300000.0
2007-11-13 02:08:00,0.74735,0.7475,0.747,0.7475,429600000.0
2007-11-13 02:09:00,0.7475,0.7475,0.7468,0.7472,496800000.0
2007-11-13 02:10:00,0.7472,0.7476,0.7472,0.74745,284700000.0
2007-11-13 02:11:00,0.74745,0.74745,0.74725,0.7473,137500000.0
2007-11-13 02:12:00,0.74725,0.74775,0.7472,0.74765,431800000.0
2007-11-13 02:13:00,0.74765,0.7481,0.74765,0.7477,528700000.0
2007-11-13 02:14:00,0.7477,0.7483,0.74765,0.74825,670999999.0
2007-11-13 02:15:00,0.74825,0.7489,0.74825,0.74875,424700000.0
2007-11-13 02:16:00,0.74875,0.74875,0.7484,0.74865,470100000.0
2007-11-13 02:17:00,0.74865,0.7492,0.74865,0.74875,714100000.0
2007-11-13 02:18:00,0.74885,0.749,0.74885,0.749,224800000.0
2007-11-13 02:19:00,0.749,0.749,0.74865,0.749,373800000.0
2007-11-13 02:20:00,0.749,0.749,0.7487,0.749,174400000.0
2007-11-13 02:21:00,0.749,0.749,0.7488,0.7488,317900000.0
2007-11-13 02:22:00,0.7488,0.7492,0.7487,0.7488,459299997.0
2007-11-13 02:23:00,0.7488,0.7488,0.7486,0.7487,316800000.0
2007-11-13 02:24:00,0.7487,0.7489,0.7487,0.7489,225100000.0
2007-11-13 02:25:00,0.7489,0.7491,0.7488,0.7488,351700002.0
2007-11-13 02:26:00,0.7488,0.749,0.74875,0.749,379400000.0
2007-11-13 02:27:00,0.749,0.7495,0.74895,0.7494,622199999.0
2007-11-13 02:28:00,0.7494,0.75,0.7494,0.7497,455300000.0
2007-11-13 02:29:00,0.7497,0.74985,0.7492,0.7493,557600000.0
2007-11-13 02:30:00,0.7493,0.74995,0.7493,0.7498,426300004.0
2007-11-13 02:31:00,0.74975,0.75015,0.74975,0.7501,316199999.0
2007-11-13 02:32:00,0.75015,0.75045,0.7498,0.75005,295700001.0
2007-11-13 02:33:00,0.75005,0.75025,0.75,0.7502,218300000.0
2007-11-13 02:34:00,0.75015,0.7503,0.75005,0.7501,244300000.0
2007-11-13 02:35:00,0.7501,0.7501,0.75005,0.75005,53500000.0
2007-11-13 02:36:00,0.75,0.75045,0.75,0.75045,380200000.0
2007-11-13 02:37:00,0.75045,0.7506,0.7503,0.7503,190500000.0
2007-11-13 02:38:00,0.7503,0.7503,0.75,0.75015,434700000.0
2007-11-13 02:39:00,0.7502,0.7506,0.7501,0.7505,472500000.0
2007-11-13 02:40:00,0.7504,0.7507,0.75015,0.7506,351600000.0
2007-11-13 02:41:00,0.7506,0.75065,0.7503,0.7504,150600000.0
2007-11-13 02:42:00,0.7504,0.75045,0.7488,0.7488,582700002.0
2007-11-13 02:43:00,0.74925,0.74975,0.7488,0.7496,622700000.0
2007-11-13 02:44:00,0.7497,0.75,0.7496,0.7498,595399999.0
2007-11-13 02:45:00,0.7498,0.75015,0.74975,0.75,734200000.0
2007-11-13 02:46:00,0.75,0.75,0.74955,0.7496,655500000.0
2007-11-13 02:47:00,0.7496,0.7498,0.7493,0.7493,380900000.0
2007-11-13 02:48:00,0.7493,0.7495,0.7493,0.7494,262000000.0
2007-11-13 02:49:00,0.7494,0.7497,0.74935,0.7495,310100000.0
2007-11-13 02:50:00,0.7495,0.7496,0.74945,0.7495,507500000.0
2007-11-13 02:51:00,0.7495,0.74975,0.74945,0.74975,561500000.0
2007-11-13 02:52:00,0.7497,0.7498,0.74955,0.74975,479600000.0
2007-11-13 02:53:00,0.74975,0.7499,0.7496,0.74975,520400000.0
2007-11-13 02:54:00,0.74975,0.7499,0.7497,0.7498,161000000.0
2007-11-13 02:55:00,0.74975,0.7498,0.7496,0.7496,201700000.0
2007-11-13 02:56:00,0.7496,0.7497,0.74935,0.74935,415300000.0
2007-11-13 02:57:00,0.7494,0.7495,0.7491,0.7491,408700000.0
2007-11-13 02:58:00,0.7491,0.7493,0.7487,0.7491,446900000.0
2007-11-13 02:59:00,0.7491,0.74955,0.7491,0.7494,534000000.0
2007-11-13 03:00:00,0.7494,0.74945,0.74905,0.74905,290400000.0
2007-11-13 03:01:00,0.74915,0.7497,0.74915,0.7496,499500001.0
2007-11-13 03:02:00,0.7496,0.7496,0.7493,0.74935,232500005.0
2007-11-13 03:03:00,0.7494,0.7494,0.7491,0.7491,235400004.0
2007-11-13 03:04:00,0.7491,0.74925,0.7488,0.74915,451500001.0
2007-11-13 03:05:00,0.74915,0.74925,0.7491,0.74915,141600000.0
2007-11-13 03:06:00,0.74915,0.74915,0.7491,0.74915,165000000.0
2007-11-13 03:07:00,0.74915,0.7494,0.749,0.7494,675800005.0
2007-11-13 03:08:00,0.7494,0.7494,0.74915,0.74915,374600007.0
2007-11-13 03:09:00,0.74915,0.7492,0.7491,0.74915,226600001.0
2007-11-13 03:10:00,0.74915,0.7498,0.7491,0.7492,186500000.0
2007-11-13 03:11:00,0.7492,0.7493,0.74905,0.7492,470000000.0
2007-11-13 03:12:00,0.7492,0.7494,0.74915,0.7494,275700000.0
2007-11-13 03:13:00,0.74935,0.74985,0.74935,0.7495,510500000.0
2007-11-13 03:14:00,0.7495,0.7495,0.74945,0.7495,249500000.0
2007-11-13 03:15:00,0.7495,0.7496,0.74945,0.7495,307700000.0
2007-11-13 03:16:00,0.74955,0.75025,0.74955,0.74975,350100000.0
2007-11-13 03:17:00,0.7497,0.75005,0.7497,0.75005,267900000.0
2007-11-13 03:18:00,0.75005,0.75005,0.7498,0.7498,387800000.0
2007-11-13 03:19:00,0.7498,0.74995,0.7495,0.74995,319900000.0
2007-11-13 03:20:00,0.74995,0.74995,0.74975,0.7499,326000000.0
2007-11-13 03:21:00,0.74985,0.7502,0.74985,0.75015,624300000.0
2007-11-13 03:22:00,0.75025,0.7503,0.7502,0.7503,224000000.0
2007-11-13 03:23:00,0.75015,0.7503,0.7499,0.7503,423300000.0
2007-11-13 03:24:00,0.7503,0.7506,0.7503,0.7506,256000000.0
2007-11-13 03:25:00,0.7506,0.75145,0.7506,0.75125,556200000.0
2007-11-13 03:26:00,0.75125,0.75125,0.7507,0.7511,414500000.0
2007-11-13 03:27:00,0.75105,0.7511,0.751,0.7511,192000000.0
2007-11-13 03:28:00,0.75095,0.7513,0.75095,0.7512,266400000.0
2007-11-13 03:29:00,0.7512,0.75165,0.7511,0.75155,430100000.0
2007-11-13 03:30:00,0.75155,0.7524,0.75155,0.7524,450600000.0
2007-11-13 03:31:00,0.75235,0.7524,0.752,0.7521,576000000.0
2007-11-13 03:32:00,0.7521,0.75235,0.752,0.7522,348000000.0
2007-11-13 03:33:00,0.7522,0.7523,0.7518,0.7518,439300000.0
2007-11-13 03:34:00,0.75185,0.7521,0.7518,0.75205,530300000.0
2007-11-13 03:35:00,0.75205,0.753,0.752,0.7525,427300000.0
2007-11-13 03:36:00,0.7525,0.75295,0.7523,0.7526,583000000.0
2007-11-13 03:37:00,0.7526,0.7528,0.75215,0.75215,468900000.0
2007-11-13 03:38:00,0.75215,0.7525,0.7521,0.7523,570800000.0
2007-11-13 03:39:00,0.7523,0.75255,0.7521,0.7521,562900000.0
2007-11-13 03:40:00,0.7521,0.7523,0.7521,0.75215,133000000.0
2007-11-13 03:41:00,0.75215,0.7526,0.75215,0.75255,268500000.0
2007-11-13 03:42:00,0.75255,0.7534,0.75255,0.7533,382300000.0
2007-11-13 03:43:00,0.75335,0.75395,0.7531,0.7532,558000000.0
2007-11-13 03:44:00,0.7532,0.75385,0.7532,0.7533,461200000.0
2007-11-13 03:45:00,0.7533,0.75375,0.7531,0.75355,488900000.0
2007-11-13 03:46:00,0.75355,0.7536,0.75305,0.7531,1241800001.0
2007-11-13 03:47:00,0.75305,0.7532,0.753,0.75305,933099992.0
2007-11-13 03:48:00,0.75305,0.7531,0.7526,0.7528,607000000.0
2007-11-13 03:49:00,0.7528,0.7528,0.7526,0.7527,1046900003.0
2007-11-13 03:50:00,0.75275,0.7534,0.75265,0.753,755599998.0
2007-11-13 03:51:00,0.753,0.7536,0.75295,0.75355,1525799999.0
2007-11-13 03:52:00,0.75355,0.7539,0.75355,0.7538,264800000.0
2007-11-13 03:53:00,0.7538,0.75385,0.75365,0.7537,315500000.0
2007-11-13 03:54:00,0.7537,0.7539,0.7537,0.7537,596400000.0
2007-11-13 03:55:00,0.7537,0.75435,0.7537,0.7542,576400001.0
2007-11-13 03:56:00,0.7544,0.75485,0.7542,0.7547,431200000.0
2007-11-13 03:57:00,0.7547,0.755,0.7543,0.7543,850000000.0
2007-11-13 03:58:00,0.7543,0.7543,0.75375,0.754,435300000.0
2007-11-13 03:59:00,0.754,0.754,0.7533,0.7534,495399997.0
2007-11-13 04:00:00,0.7534,0.7535,0.7528,0.7528,885300000.0
2007-11-13 04:01:00,0.7528,0.7532,0.7528,0.75295,313400000.0
2007-11-13 04:02:00,0.75295,0.7532,0.7525,0.7531,151600000.0
2007-11-13 04:03:00,0.7531,0.7533,0.7527,0.75305,480100000.0
2007-11-13 04:04:00,0.75305,0.75315,0.75285,0.7529,496700000.0
2007-11-13 04:05:00,0.7529,0.7529,0.7526,0.7529,269000000.0
2007-11-13 04:06:00,0.7529,0.7529,0.7527,0.7528,195000000.0
2007-11-13 04:07:00,0.7528,0.7532,0.7528,0.7532,553000000.0
2007-11-13 04:08:00,0.7532,0.7532,0.75285,0.7529,546699998.0
2007-11-13 04:09:00,0.7529,0.7535,0.75285,0.75345,926300000.0
2007-11-13 04:10:00,0.75345,0.7535,0.753,0.753,397600000.0
2007-11-13 04:11:00,0.753,0.7531,0.7528,0.7528,213800000.0
2007-11-13 04:12:00,0.7528,0.75325,0.7525,0.75305,276800000.0
2007-11-13 04:13:00,0.75305,0.75325,0.75295,0.75315,141500000.0
2007-11-13 04:14:00,0.75315,0.7533,0.75305,0.75325,106600000.0
2007-11-13 04:15:00,0.75325,0.7533,0.7531,0.7531,145600000.0
2007-11-13 04:16:00,0.7531,0.7533,0.753,0.7533,387100002.0
2007-11-13 04:17:00,0.7533,0.7541,0.75325,0.7538,296800000.0
2007-11-13 04:18:00,0.7538,0.7538,0.7533,0.7537,265800000.0
2007-11-13 04:19:00,0.7537,0.7541,0.75365,0.7541,322200000.0
2007-11-13 04:20:00,0.7541,0.7541,0.754,0.75405,199400001.0
2007-11-13 04:21:00,0.75405,0.75485,0.75395,0.7544,589100000.0
2007-11-13 04:22:00,0.7544,0.75465,0.7544,0.75445,652700002.0
2007-11-13 04:23:00,0.75445,0.7548,0.7544,0.7548,781699996.0
2007-11-13 04:24:00,0.7548,0.7548,0.75455,0.75455,133000000.0
2007-11-13 04:25:00,0.75455,0.7547,0.75445,0.7547,305999999.0
2007-11-13 04:26:00,0.7547,0.7547,0.75455,0.75455,127200000.0
2007-11-13 04:27:00,0.75455,0.75535,0.7545,0.75495,446700000.0
2007-11-13 04:28:00,0.75495,0.755,0.75495,0.755,868699994.0
2007-11-13 04:29:00,0.755,0.7552,0.7545,0.7551,586000000.0
2007-11-13 04:30:00,0.7551,0.75515,0.75485,0.755,558100000.0
2007-11-13 04:31:00,0.755,0.75515,0.755,0.7551,382199999.0
2007-11-13 04:32:00,0.7551,0.75515,0.75495,0.75495,101700000.0
2007-11-13 04:33:00,0.75495,0.75495,0.7544,0.75445,422199999.0
2007-11-13 04:34:00,0.7545,0.7548,0.75445,0.7547,261300000.0
2007-11-13 04:35:00,0.7547,0.7548,0.7545,0.7547,318100004.0
2007-11-13 04:36:00,0.7547,0.7547,0.7546,0.7546,322600000.0
2007-11-13 04:37:00,0.7546,0.75465,0.7546,0.7546,276900000.0
2007-11-13 04:38:00,0.7546,0.75475,0.7546,0.7547,506700001.0
2007-11-13 04:39:00,0.7547,0.7548,0.7547,0.7548,525999990.0
2007-11-13 04:40:00,0.7548,0.7553,0.7548,0.75525,523400000.0
2007-11-13 04:41:00,0.7553,0.7553,0.75505,0.7551,529000000.0
2007-11-13 04:42:00,0.7551,0.7552,0.755,0.7551,513400001.0
2007-11-13 04:43:00,0.7551,0.7551,0.75495,0.75505,187800000.0
2007-11-13 04:44:00,0.75505,0.75505,0.7549,0.7549,368299998.0
2007-11-13 04:45:00,0.755,0.7551,0.7549,0.75495,274399996.0
2007-11-13 04:46:00,0.75495,0.75495,0.7545,0.7547,216200000.0
2007-11-13 04:47:00,0.7547,0.7548,0.75465,0.75465,352100000.0
2007-11-13 04:48:00,0.75465,0.7547,0.754,0.75425,874700000.0
2007-11-13 04:49:00,0.75425,0.7547,0.75415,0.7542,734100006.0
2007-11-13 04:50:00,0.7542,0.7543,0.75415,0.7542,243700000.0
2007-11-13 04:51:00,0.7542,0.75435,0.75415,0.75435,184400000.0
2007-11-13 04:52:00,0.75435,0.75435,0.7542,0.7542,186600000.0
2007-11-13 04:53:00,0.7542,0.7542,0.75415,0.75415,193800000.0
2007-11-13 04:54:00,0.75415,0.7542,0.7541,0.7542,333399999.0
2007-11-13 04:55:00,0.75415,0.75415,0.7532,0.7537,478800000.0
2007-11-13 04:56:00,0.7537,0.7537,0.75315,0.7532,258000000.0
2007-11-13 04:57:00,0.75275,0.75275,0.75245,0.7527,574300000.0
2007-11-13 04:58:00,0.7527,0.7532,0.75265,0.75275,529399997.0
2007-11-13 04:59:00,0.753,0.75315,0.7529,0.75315,377700000.0
2007-11-13 05:00:00,0.75315,0.7538,0.75315,0.7537,168400000.0
2007-11-13 05:01:00,0.7537,0.75385,0.7535,0.7536,293700000.0
2007-11-13 05:02:00,0.7536,0.7539,0.7536,0.7539,431600000.0
2007-11-13 05:03:00,0.7539,0.7541,0.75385,0.754,381199999.0
2007-11-13 05:04:00,0.754,0.7542,0.75395,0.7542,453500009.0
2007-11-13 05:05:00,0.7542,0.7542,0.7541,0.7542,148500000.0
2007-11-13 05:06:00,0.7542,0.7542,0.7541,0.75415,257200000.0
2007-11-13 05:07:00,0.75415,0.7545,0.7541,0.7545,372700000.0
2007-11-13 05:08:00,0.7545,0.7545,0.7541,0.7542,257300000.0
2007-11-13 05:09:00,0.7542,0.7542,0.7541,0.7541,543499993.0
2007-11-13 05:10:00,0.7541,0.75425,0.754,0.75425,393200002.0
2007-11-13 05:11:00,0.75425,0.7543,0.75425,0.7543,88000000.0
2007-11-13 05:12:00,0.7543,0.7543,0.754,0.7541,356800000.0
2007-11-13 05:13:00,0.7541,0.7544,0.75405,0.7543,277200000.0
2007-11-13 05:14:00,0.75425,0.75435,0.754,0.75405,237500000.0
2007-11-13 05:15:00,0.7541,0.75425,0.7539,0.75415,536600005.0
2007-11-13 05:16:00,0.75415,0.7544,0.754,0.7544,276300000.0
2007-11-13 05:17:00,0.7544,0.7544,0.754,0.7541,177300000.0
2007-11-13 05:18:00,0.75415,0.75415,0.7538,0.7538,227400000.0
2007-11-13 05:19:00,0.7538,0.7539,0.75325,0.75385,528600001.0
2007-11-13 05:20:00,0.7539,0.7539,0.75365,0.7537,200200000.0
2007-11-13 05:21:00,0.75375,0.7539,0.75365,0.75385,279500001.0
2007-11-13 05:22:00,0.75385,0.75385,0.7537,0.7537,187500000.0
2007-11-13 05:23:00,0.7537,0.754,0.7536,0.7538,224900000.0
2007-11-13 05:24:00,0.7538,0.75385,0.7537,0.75385,107400002.0
2007-11-13 05:25:00,0.75385,0.7539,0.7538,0.7539,178099998.0
2007-11-13 05:26:00,0.75385,0.7539,0.7538,0.75385,264600000.0
2007-11-13 05:27:00,0.75385,0.75385,0.7537,0.7537,72900000.0
2007-11-13 05:28:00,0.7539,0.7539,0.7538,0.7539,270000000.0
2007-11-13 05:29:00,0.7539,0.7539,0.7538,0.7538,115200000.0
2007-11-13 05:30:00,0.7538,0.754,0.7538,0.754,23800000.0
2007-11-13 05:31:00,0.754,0.754,0.75395,0.754,351099999.0
2007-11-13 05:32:00,0.754,0.754,0.7535,0.75355,137600000.0
2007-11-13 05:33:00,0.75355,0.7537,0.7534,0.7534,284700000.0
2007-11-13 05:34:00,0.7534,0.7535,0.7533,0.7535,391600001.0
2007-11-13 05:35:00,0.7535,0.7535,0.7532,0.7532,140000000.0
2007-11-13 05:36:00,0.7532,0.7532,0.75275,0.753,199800000.0
2007-11-13 05:37:00,0.753,0.7536,0.7529,0.75335,735900001.0
2007-11-13 05:38:00,0.75335,0.7534,0.7529,0.75305,330400000.0
2007-11-13 05:39:00,0.75305,0.7532,0.75305,0.7531,384200000.0
2007-11-13 05:40:00,0.7531,0.7533,0.7526,0.7526,617900001.0
2007-11-13 05:41:00,0.7526,0.7526,0.7522,0.7522,498500000.0
2007-11-13 05:42:00,0.7522,0.75245,0.75215,0.75215,182600000.0
2007-11-13 05:43:00,0.75215,0.75235,0.75205,0.7523,273499998.0
2007-11-13 05:44:00,0.7523,0.7523,0.75185,0.75205,230500001.0
2007-11-13 05:45:00,0.75205,0.7524,0.75205,0.7522,147600000.0
2007-11-13 05:46:00,0.7522,0.7522,0.7521,0.7521,164200000.0
2007-11-13 05:47:00,0.7521,0.75215,0.75205,0.75205,196000000.0
2007-11-13 05:48:00,0.75205,0.75205,0.75175,0.75175,157200001.0
2007-11-13 05:49:00,0.75175,0.7519,0.75115,0.7519,323000000.0
2007-11-13 05:50:00,0.7519,0.7524,0.7519,0.7521,440699999.0
2007-11-13 05:51:00,0.7521,0.7524,0.75205,0.75235,304800000.0
2007-11-13 05:52:00,0.75235,0.7524,0.75175,0.75195,374300000.0
2007-11-13 05:53:00,0.75195,0.7522,0.75165,0.75165,306600000.0
2007-11-13 05:54:00,0.75165,0.7517,0.7514,0.7515,304700001.0
2007-11-13 05:55:00,0.7515,0.7516,0.75105,0.7513,372499999.0
2007-11-13 05:56:00,0.75125,0.7513,0.75095,0.7511,274100000.0
2007-11-13 05:57:00,0.7511,0.75135,0.7511,0.75135,180800000.0
2007-11-13 05:58:00,0.75135,0.75145,0.7512,0.75145,123300000.0
2007-11-13 05:59:00,0.7514,0.7519,0.7514,0.7519,447900001.0
2007-11-13 06:00:00,0.7519,0.7521,0.7518,0.7521,239699999.0
2007-11-13 06:01:00,0.7521,0.75235,0.75205,0.7522,232299999.0
2007-11-13 06:02:00,0.7522,0.7522,0.75215,0.7522,96800000.0
2007-11-13 06:03:00,0.7522,0.7523,0.752,0.752,118500000.0
2007-11-13 06:04:00,0.752,0.752,0.7519,0.7519,34000000.0
2007-11-13 06:05:00,0.75195,0.7522,0.7519,0.75195,273000000.0
2007-11-13 06:06:00,0.7519,0.752,0.7518,0.75185,289800000.0
2007-11-13 06:07:00,0.75195,0.75195,0.7513,0.7513,149000000.0
2007-11-13 06:08:00,0.7513,0.7513,0.7508,0.75095,386799999.0
2007-11-13 06:09:00,0.75095,0.7513,0.7508,0.7508,151600000.0
2007-11-13 06:10:00,0.7508,0.7508,0.7505,0.75065,185200001.0
2007-11-13 06:11:00,0.75065,0.751,0.75055,0.75095,344000000.0
2007-11-13 06:12:00,0.75095,0.75095,0.7509,0.7509,391600000.0
2007-11-13 06:13:00,0.7509,0.75105,0.75085,0.75085,139900000.0
2007-11-13 06:14:00,0.75085,0.75095,0.75075,0.75075,129700000.0
2007-11-13 06:15:00,0.75075,0.75095,0.75075,0.7509,72400000.0
2007-11-13 06:16:00,0.7509,0.7509,0.7506,0.7508,150400000.0
2007-11-13 06:17:00,0.7508,0.7509,0.7508,0.7509,137200000.0
2007-11-13 06:18:00,0.7509,0.75125,0.7508,0.7509,369299997.0
2007-11-13 06:19:00,0.7509,0.75125,0.7508,0.7508,382800001.0
2007-11-13 06:20:00,0.7508,0.751,0.7508,0.75085,68800000.0
2007-11-13 06:21:00,0.75085,0.75145,0.75075,0.75145,133100000.0
2007-11-13 06:22:00,0.75145,0.75145,0.7512,0.7513,218600002.0
2007-11-13 06:23:00,0.7512,0.75135,0.7512,0.75125,312800002.0
2007-11-13 06:24:00,0.75125,0.7514,0.7512,0.7514,291100006.0
2007-11-13 06:25:00,0.7514,0.7515,0.7513,0.7515,449000000.0
2007-11-13 06:26:00,0.7515,0.7518,0.75145,0.7517,313500002.0
2007-11-13 06:27:00,0.7517,0.75235,0.7517,0.75235,327400000.0
2007-11-13 06:28:00,0.7521,0.75275,0.7521,0.7525,187600000.0
2007-11-13 06:29:00,0.7525,0.7525,0.75245,0.75245,65700000.0
2007-11-13 06:30:00,0.75245,0.75265,0.75245,0.75255,91900000.0
2007-11-13 06:31:00,0.75255,0.75255,0.7516,0.7516,473600001.0
2007-11-13 06:32:00,0.7516,0.7518,0.7516,0.7516,594400000.0
2007-11-13 06:33:00,0.7516,0.7519,0.7515,0.7517,641099996.0
2007-11-13 06:34:00,0.75175,0.7519,0.7515,0.7518,449499999.0
2007-11-13 06:35:00,0.7518,0.7522,0.7517,0.7522,547399999.0
2007-11-13 06:36:00,0.7522,0.7522,0.7518,0.75205,741200006.0
2007-11-13 06:37:00,0.75205,0.7523,0.75195,0.7521,196700001.0
2007-11-13 06:38:00,0.7521,0.75245,0.752,0.75245,122000000.0
2007-11-13 06:39:00,0.75245,0.75245,0.7523,0.7523,189400000.0
2007-11-13 06:40:00,0.7523,0.753,0.7523,0.753,399700000.0
2007-11-13 06:41:00,0.753,0.7542,0.753,0.7535,561599999.0
2007-11-13 06:42:00,0.7535,0.7536,0.75345,0.7535,338700000.0
2007-11-13 06:43:00,0.7535,0.7535,0.7534,0.7534,58900000.0
2007-11-13 06:44:00,0.75315,0.7536,0.75315,0.7536,150900000.0
2007-11-13 06:45:00,0.7536,0.75365,0.75305,0.7531,560400000.0
2007-11-13 06:46:00,0.7531,0.75325,0.753,0.75315,418200007.0
2007-11-13 06:47:00,0.7531,0.7533,0.75305,0.7533,87500000.0
2007-11-13 06:48:00,0.7533,0.7533,0.753,0.7533,19800000.0
2007-11-13 06:49:00,0.7531,0.7535,0.75305,0.7535,488500004.0
2007-11-13 06:50:00,0.7534,0.7535,0.75305,0.7533,343799994.0
2007-11-13 06:51:00,0.7533,0.7533,0.7528,0.7528,633099991.0
2007-11-13 06:52:00,0.7528,0.753,0.7528,0.753,398800000.0
2007-11-13 06:53:00,0.7529,0.7531,0.7527,0.75305,135400000.0
2007-11-13 06:54:00,0.75305,0.7533,0.75305,0.7533,409000000.0
2007-11-13 06:55:00,0.7533,0.7535,0.753,0.75335,693300005.0
2007-11-13 06:56:00,0.75335,0.75345,0.7533,0.75345,638800010.0
2007-11-13 06:57:00,0.75345,0.75345,0.7534,0.75345,298000009.0
2007-11-13 06:58:00,0.75345,0.75355,0.75345,0.75355,110400000.0
2007-11-13 06:59:00,0.75355,0.75355,0.75345,0.75355,229800000.0
2007-11-13 07:00:00,0.7535,0.75355,0.7531,0.7534,663499990.0
2007-11-13 07:01:00,0.7534,0.75345,0.7531,0.7534,588500003.0
2007-11-13 07:02:00,0.7534,0.75345,0.7533,0.7533,300400000.0
2007-11-13 07:03:00,0.7533,0.7533,0.753,0.75315,463300000.0
2007-11-13 07:04:00,0.75315,0.7532,0.75315,0.75315,127000000.0
2007-11-13 07:05:00,0.75315,0.7532,0.75285,0.75305,135700000.0
2007-11-13 07:06:00,0.75305,0.75335,0.75305,0.7532,252300000.0
2007-11-13 07:07:00,0.7532,0.7532,0.75295,0.75305,261700000.0
2007-11-13 07:08:00,0.75305,0.7531,0.75295,0.7531,317900000.0
2007-11-13 07:09:00,0.7531,0.75315,0.753,0.753,322900000.0
2007-11-13 07:10:00,0.753,0.75305,0.7529,0.7529,213900000.0
2007-11-13 07:11:00,0.7529,0.7529,0.7518,0.75205,833600000.0
2007-11-13 07:12:00,0.75205,0.75205,0.75175,0.7519,353500000.0
2007-11-13 07:13:00,0.7519,0.75205,0.75185,0.75185,463299997.0
2007-11-13 07:14:00,0.7519,0.7519,0.7515,0.7515,837300001.0
2007-11-13 07:15:00,0.7515,0.75195,0.7515,0.75195,356500000.0
2007-11-13 07:16:00,0.75195,0.75205,0.75175,0.75205,86100000.0
2007-11-13 07:17:00,0.75205,0.75235,0.75205,0.75235,163800000.0
2007-11-13 07:18:00,0.75235,0.75265,0.7522,0.75265,136000000.0
2007-11-13 07:19:00,0.75265,0.75265,0.75245,0.7525,60800000.0
2007-11-13 07:20:00,0.75245,0.75255,0.75235,0.75255,71300000.0
2007-11-13 07:21:00,0.75255,0.75255,0.7522,0.75255,375100000.0
2007-11-13 07:22:00,0.75255,0.75255,0.75245,0.7525,14300000.0
2007-11-13 07:23:00,0.7525,0.75255,0.7521,0.7524,151800000.0
2007-11-13 07:24:00,0.7524,0.75275,0.7523,0.75275,326000002.0
2007-11-13 07:25:00,0.75275,0.75295,0.7527,0.7527,285600000.0
2007-11-13 07:26:00,0.75275,0.75275,0.7525,0.75255,494400001.0
2007-11-13 07:27:00,0.75255,0.75265,0.7525,0.75265,102300000.0
2007-11-13 07:28:00,0.75265,0.7528,0.7526,0.7528,108000000.0
2007-11-13 07:29:00,0.7528,0.753,0.75265,0.753,137899999.0
2007-11-13 07:30:00,0.753,0.753,0.75255,0.75295,202400003.0
2007-11-13 07:31:00,0.75295,0.75345,0.75295,0.75315,287599999.0
2007-11-13 07:32:00,0.75315,0.75315,0.75305,0.75315,500399985.0
2007-11-13 07:33:00,0.75305,0.75315,0.75285,0.75295,563299999.0
2007-11-13 07:34:00,0.75295,0.75305,0.7527,0.75305,228299998.0
2007-11-13 07:35:00,0.75305,0.75335,0.75295,0.75335,629100004.0
2007-11-13 07:36:00,0.75335,0.75335,0.75335,0.75335,330800000.0
2007-11-13 07:37:00,0.75335,0.75335,0.75325,0.75325,406300000.0
2007-11-13 07:38:00,0.75325,0.75325,0.75275,0.75285,524300018.0
2007-11-13 07:39:00,0.75285,0.75305,0.75285,0.75295,477000007.0
2007-11-13 07:40:00,0.75295,0.75325,0.75295,0.75325,364700009.0
2007-11-13 07:41:00,0.75325,0.75375,0.75325,0.75365,429600008.0
2007-11-13 07:42:00,0.7536,0.75365,0.75325,0.75345,538600004.0
2007-11-13 07:43:00,0.75345,0.75345,0.75325,0.75325,117100002.0
2007-11-13 07:44:00,0.75325,0.75335,0.75315,0.75335,495600017.0
2007-11-13 07:45:00,0.75335,0.75345,0.75325,0.75345,264699994.0
2007-11-13 07:46:00,0.75345,0.75345,0.75325,0.75335,216699996.0
2007-11-13 07:47:00,0.75325,0.75335,0.75325,0.75335,417100000.0
2007-11-13 07:48:00,0.7533,0.75335,0.75325,0.7533,227900000.0
2007-11-13 07:49:00,0.7533,0.75335,0.75325,0.75335,525400004.0
2007-11-13 07:50:00,0.75335,0.75335,0.7527,0.7527,209800000.0
2007-11-13 07:51:00,0.7527,0.7527,0.75235,0.75245,867399974.0
2007-11-13 07:52:00,0.75245,0.75265,0.75245,0.75255,188299995.0
2007-11-13 07:53:00,0.75255,0.7531,0.75245,0.7528,429500000.0
2007-11-13 07:54:00,0.7528,0.75285,0.75275,0.7528,277600007.0
2007-11-13 07:55:00,0.7528,0.75295,0.75245,0.75285,738400016.0
2007-11-13 07:56:00,0.75275,0.753,0.75255,0.7529,667099996.0
2007-11-13 07:57:00,0.75295,0.75305,0.7526,0.75305,480099996.0
2007-11-13 07:58:00,0.75305,0.75305,0.75275,0.7528,212000000.0
2007-11-13 07:59:00,0.7528,0.75285,0.75255,0.75255,134300000.0
2007-11-13 08:00:00,0.75255,0.75255,0.7524,0.75245,143800002.0
2007-11-13 08:01:00,0.75245,0.75275,0.7524,0.7527,388700004.0
2007-11-13 08:02:00,0.7527,0.75295,0.75255,0.75265,161500000.0
2007-11-13 08:03:00,0.75265,0.7531,0.75255,0.75295,289500002.0
2007-11-13 08:04:00,0.75295,0.7531,0.75295,0.7531,38400000.0
2007-11-13 08:05:00,0.75295,0.753,0.75295,0.753,131500000.0
2007-11-13 08:06:00,0.753,0.753,0.75295,0.75295,278000000.0
2007-11-13 08:07:00,0.75295,0.75295,0.75285,0.75295,1081900010.0
2007-11-13 08:08:00,0.75295,0.753,0.75295,0.75295,252200000.0
2007-11-13 08:09:00,0.75295,0.75295,0.75235,0.75235,980199996.0
2007-11-13 08:10:00,0.75245,0.75245,0.75225,0.75235,746099975.0
2007-11-13 08:11:00,0.75235,0.75245,0.75235,0.75245,636199980.0
2007-11-13 08:12:00,0.75245,0.75285,0.75245,0.75285,837800005.0
2007-11-13 08:13:00,0.75285,0.75295,0.7528,0.7529,138900000.0
2007-11-13 08:14:00,0.75295,0.75295,0.7528,0.75285,72100000.0
2007-11-13 08:15:00,0.75285,0.75285,0.7528,0.7528,70300000.0
2007-11-13 08:16:00,0.7528,0.753,0.75275,0.75295,117300000.0
2007-11-13 08:17:00,0.75295,0.75325,0.7529,0.75325,131500000.0
2007-11-13 08:18:00,0.75325,0.75325,0.75315,0.75325,607599999.0
2007-11-13 08:19:00,0.75325,0.75325,0.75325,0.75325,275200000.0
2007-11-13 08:20:00,0.75325,0.75325,0.75325,0.75325,299200000.0
2007-11-13 08:21:00,0.75325,0.75385,0.75325,0.75385,526299999.0
2007-11-13 08:22:00,0.75385,0.75385,0.7535,0.7536,176400000.0
2007-11-13 08:23:00,0.7536,0.75395,0.75345,0.75395,398199999.0
2007-11-13 08:24:00,0.7539,0.7539,0.75375,0.75375,134200000.0
2007-11-13 08:25:00,0.75375,0.75375,0.75345,0.7536,614200005.0
2007-11-13 08:26:00,0.75355,0.75355,0.75315,0.7532,289000000.0
2007-11-13 08:27:00,0.7532,0.75335,0.75315,0.75335,524299995.0
2007-11-13 08:28:00,0.75335,0.75335,0.75325,0.75325,373800000.0
2007-11-13 08:29:00,0.75325,0.75325,0.75275,0.75325,552399992.0
2007-11-13 08:30:00,0.75325,0.75325,0.7532,0.75325,132800000.0
2007-11-13 08:31:00,0.75325,0.75325,0.7529,0.7529,46400000.0
2007-11-13 08:32:00,0.7529,0.75295,0.7529,0.75295,45400000.0
2007-11-13 08:33:00,0.75295,0.7531,0.75295,0.7531,175200000.0
2007-11-13 08:34:00,0.7531,0.75325,0.75305,0.75315,138900000.0
2007-11-13 08:35:00,0.75305,0.75325,0.75305,0.75325,323399999.0
2007-11-13 08:36:00,0.75325,0.75335,0.75315,0.75335,317800001.0
2007-11-13 08:37:00,0.7533,0.7535,0.75325,0.7535,465799993.0
2007-11-13 08:38:00,0.7535,0.7535,0.75345,0.75345,51200000.0
2007-11-13 08:39:00,0.75345,0.75355,0.75345,0.7535,174200000.0
2007-11-13 08:40:00,0.75335,0.7535,0.75335,0.75345,206999996.0
2007-11-13 08:41:00,0.75345,0.75355,0.7533,0.75355,236599998.0
2007-11-13 08:42:00,0.75355,0.75355,0.75335,0.7535,56300000.0
2007-11-13 08:43:00,0.7535,0.75355,0.75345,0.75355,173100000.0
2007-11-13 08:44:00,0.75355,0.75365,0.75345,0.7536,263599999.0
2007-11-13 08:45:00,0.75365,0.75375,0.75285,0.75345,1270600001.0
2007-11-13 08:46:00,0.75345,0.75345,0.75305,0.75335,388000000.0
2007-11-13 08:47:00,0.75335,0.75335,0.75305,0.75315,318900000.0
2007-11-13 08:48:00,0.75315,0.75315,0.7529,0.75305,181200000.0
2007-11-13 08:49:00,0.75305,0.75325,0.75305,0.75305,127700000.0
2007-11-13 08:50:00,0.75325,0.75365,0.75305,0.75315,335300000.0
2007-11-13 08:51:00,0.75315,0.75335,0.75315,0.75325,1046699972.0
2007-11-13 08:52:00,0.75325,0.75405,0.75325,0.75405,729999999.0
2007-11-13 08:53:00,0.75405,0.75405,0.75375,0.75385,513899991.0
2007-11-13 08:54:00,0.75385,0.75395,0.75375,0.75395,666999981.0
2007-11-13 08:55:00,0.75395,0.75415,0.75395,0.75415,751300003.0
2007-11-13 08:56:00,0.75405,0.75425,0.75405,0.75415,344599999.0
2007-11-13 08:57:00,0.75415,0.75425,0.75415,0.75425,736300000.0
2007-11-13 08:58:00,0.75425,0.75475,0.75425,0.75475,747800003.0
2007-11-13 08:59:00,0.75475,0.75505,0.7546,0.7546,1173299989.0
2007-11-13 09:00:00,0.75485,0.75495,0.7546,0.75465,833300014.0
2007-11-13 09:01:00,0.75465,0.75465,0.75445,0.75455,410400000.0
2007-11-13 09:02:00,0.75455,0.7546,0.75455,0.7546,116700000.0
2007-11-13 09:03:00,0.7546,0.75505,0.75455,0.75505,348400000.0
2007-11-13 09:04:00,0.75515,0.75515,0.75465,0.75465,610600000.0
2007-11-13 09:05:00,0.75465,0.75465,0.75445,0.7546,776899996.0
2007-11-13 09:06:00,0.7546,0.7546,0.75445,0.7545,171700000.0
2007-11-13 09:07:00,0.7545,0.7545,0.75445,0.75445,478000000.0
2007-11-13 09:08:00,0.75445,0.7545,0.75435,0.7545,435900000.0
2007-11-13 09:09:00,0.75445,0.75465,0.75445,0.7545,77900000.0
2007-11-13 09:10:00,0.75465,0.75465,0.75415,0.75425,478200002.0
2007-11-13 09:11:00,0.75415,0.75435,0.75405,0.75425,765399992.0
2007-11-13 09:12:00,0.75425,0.7544,0.75415,0.7544,1009599995.0
2007-11-13 09:13:00,0.7544,0.7544,0.7544,0.7544,343900014.0
2007-11-13 09:14:00,0.7544,0.7545,0.7543,0.7544,409100002.0
2007-11-13 09:15:00,0.7544,0.7544,0.7544,0.7544,466900018.0
2007-11-13 09:16:00,0.7544,0.7546,0.7544,0.75445,298399996.0
2007-11-13 09:17:00,0.75445,0.75495,0.75445,0.7549,777699997.0
2007-11-13 09:18:00,0.7549,0.755,0.7549,0.755,771499984.0
2007-11-13 09:19:00,0.755,0.755,0.7549,0.755,241499996.0
2007-11-13 09:20:00,0.755,0.7552,0.7549,0.7551,327400000.0
2007-11-13 09:21:00,0.7551,0.75515,0.7551,0.7551,444900006.0
2007-11-13 09:22:00,0.7551,0.75575,0.755,0.75515,1124100015.0
2007-11-13 09:23:00,0.7552,0.7552,0.7548,0.7548,462700001.0
2007-11-13 09:24:00,0.7547,0.7552,0.7547,0.755,869400007.0
2007-11-13 09:25:00,0.755,0.7552,0.7549,0.7549,877400006.0
2007-11-13 09:26:00,0.7549,0.7552,0.7547,0.7552,670400002.0
2007-11-13 09:27:00,0.75545,0.7558,0.75505,0.7557,922300011.0
2007-11-13 09:28:00,0.7557,0.7565,0.75565,0.7563,656599998.0
2007-11-13 09:29:00,0.7563,0.7563,0.7554,0.75605,347799999.0
2007-11-13 09:30:00,0.7561,0.7569,0.75605,0.75635,975900001.0
2007-11-13 09:31:00,0.75635,0.7566,0.7561,0.7561,637300003.0
2007-11-13 09:32:00,0.7561,0.7562,0.7554,0.75545,798400000.0
2007-11-13 09:33:00,0.75545,0.75545,0.7552,0.75525,505900002.0
2007-11-13 09:34:00,0.75525,0.75525,0.755,0.7551,505000014.0
2007-11-13 09:35:00,0.7551,0.7551,0.755,0.755,94400000.0
2007-11-13 09:36:00,0.755,0.7551,0.75485,0.755,193600000.0
2007-11-13 09:37:00,0.755,0.755,0.7546,0.7547,1024200015.0
2007-11-13 09:38:00,0.75465,0.7548,0.75465,0.7547,354800000.0
2007-11-13 09:39:00,0.7547,0.7547,0.754,0.7541,944900007.0
2007-11-13 09:40:00,0.7541,0.75425,0.754,0.754,221900000.0
2007-11-13 09:41:00,0.754,0.7546,0.754,0.75455,463799999.0
2007-11-13 09:42:00,0.7546,0.7553,0.75455,0.7553,1092300016.0
2007-11-13 09:43:00,0.7553,0.75555,0.7551,0.7551,467700009.0
2007-11-13 09:44:00,0.7551,0.7553,0.7548,0.7548,492200002.0
2007-11-13 09:45:00,0.7548,0.7552,0.7548,0.755,499400001.0
2007-11-13 09:46:00,0.755,0.7554,0.755,0.7553,315900000.0
2007-11-13 09:47:00,0.7553,0.7554,0.75505,0.7554,458300003.0
2007-11-13 09:48:00,0.7554,0.7554,0.7552,0.7554,837600010.0
2007-11-13 09:49:00,0.7554,0.7554,0.7554,0.7554,333600000.0
2007-11-13 09:50:00,0.7554,0.7554,0.75515,0.7554,331800012.0
2007-11-13 09:51:00,0.7554,0.7554,0.75515,0.75525,54400000.0
2007-11-13 09:52:00,0.75515,0.75535,0.755,0.7551,785500012.0
2007-11-13 09:53:00,0.7551,0.7552,0.7546,0.7547,1830500006.0
2007-11-13 09:54:00,0.75465,0.75495,0.75455,0.75495,852500014.0
2007-11-13 09:55:00,0.75495,0.75495,0.75435,0.7544,602599986.0
2007-11-13 09:56:00,0.7544,0.7544,0.7541,0.7544,1650499999.0
2007-11-13 09:57:00,0.7544,0.75465,0.7544,0.7546,482100006.0
2007-11-13 09:58:00,0.7546,0.75465,0.75455,0.7546,189600001.0
2007-11-13 09:59:00,0.75465,0.7548,0.7545,0.7547,1372100007.0
2007-11-13 10:00:00,0.7547,0.7547,0.7547,0.7547,110000000.0
2007-11-13 10:01:00,0.7547,0.7549,0.75465,0.75465,379900000.0
2007-11-13 10:02:00,0.75465,0.75465,0.7544,0.7545,215800000.0
2007-11-13 10:03:00,0.7545,0.755,0.7545,0.7546,1265000006.0
2007-11-13 10:04:00,0.7546,0.7547,0.7545,0.7545,775299999.0
2007-11-13 10:05:00,0.7545,0.7546,0.7545,0.7545,632500001.0
2007-11-13 10:06:00,0.7545,0.7545,0.7544,0.75445,240000000.0
2007-11-13 10:07:00,0.75445,0.75445,0.7544,0.7544,414699995.0
2007-11-13 10:08:00,0.7544,0.7545,0.7544,0.75445,129300000.0
2007-11-13 10:09:00,0.75445,0.75445,0.7543,0.7543,67000000.0
2007-11-13 10:10:00,0.7543,0.75445,0.7542,0.75445,100900000.0
2007-11-13 10:11:00,0.7544,0.7549,0.7544,0.7549,771400000.0
2007-11-13 10:12:00,0.7549,0.7553,0.75485,0.7553,346600001.0
2007-11-13 10:13:00,0.7553,0.7556,0.7552,0.7556,812600000.0
2007-11-13 10:14:00,0.7556,0.756,0.75555,0.75595,1342399996.0
2007-11-13 10:15:00,0.756,0.75625,0.75595,0.7561,637500004.0
2007-11-13 10:16:00,0.756,0.75615,0.75575,0.756,860899992.0
2007-11-13 10:17:00,0.756,0.7563,0.75595,0.7562,315600000.0
2007-11-13 10:18:00,0.7562,0.7562,0.756,0.756,240500002.0
2007-11-13 10:19:00,0.756,0.7562,0.7558,0.7561,418100000.0
2007-11-13 10:20:00,0.75605,0.7562,0.75605,0.7562,316500000.0
2007-11-13 10:21:00,0.7562,0.7563,0.75605,0.7563,545400004.0
2007-11-13 10:22:00,0.7563,0.7563,0.7561,0.7563,554200000.0
2007-11-13 10:23:00,0.7563,0.7563,0.756,0.7561,923199994.0
2007-11-13 10:24:00,0.7561,0.7563,0.75595,0.75625,1808100010.0
2007-11-13 10:25:00,0.7562,0.7564,0.7562,0.7564,1108299987.0
2007-11-13 10:26:00,0.7564,0.7564,0.75625,0.7563,1190899991.0
2007-11-13 10:27:00,0.75635,0.7565,0.75635,0.7565,459399999.0
2007-11-13 10:28:00,0.7565,0.75655,0.7565,0.7565,602999999.0
2007-11-13 10:29:00,0.7565,0.7565,0.75625,0.75645,52000000.0
2007-11-13 10:30:00,0.75655,0.7572,0.7563,0.757,886200005.0
2007-11-13 10:31:00,0.757,0.7581,0.7567,0.7581,1003099998.0
2007-11-13 10:32:00,0.7581,0.7581,0.7574,0.7576,872799994.0
2007-11-13 10:33:00,0.7576,0.7578,0.7576,0.7577,614399999.0
2007-11-13 10:34:00,0.7577,0.7577,0.7573,0.7576,1522000009.0
2007-11-13 10:35:00,0.7576,0.7577,0.75705,0.75705,1013600000.0
2007-11-13 10:36:00,0.75705,0.7574,0.75665,0.7573,1564000001.0
2007-11-13 10:37:00,0.7573,0.7576,0.7568,0.7573,1572800001.0
2007-11-13 10:38:00,0.7573,0.7574,0.75685,0.7569,1423200006.0
2007-11-13 10:39:00,0.7569,0.7577,0.7569,0.75765,1733199995.0
2007-11-13 10:40:00,0.7576,0.7581,0.75745,0.7579,1681999999.0
2007-11-13 10:41:00,0.7579,0.7582,0.7577,0.7577,1700800002.0
2007-11-13 10:42:00,0.7577,0.7579,0.7575,0.7575,1123999999.0
2007-11-13 10:43:00,0.7575,0.7575,0.7573,0.75745,1004400000.0
2007-11-13 10:44:00,0.75745,0.7577,0.7571,0.7571,633099995.0
2007-11-13 10:45:00,0.7571,0.7572,0.7567,0.7568,831200000.0
2007-11-13 10:46:00,0.7568,0.7568,0.7565,0.75655,665999997.0
2007-11-13 10:47:00,0.75655,0.7566,0.75595,0.756,1019599997.0
2007-11-13 10:48:00,0.756,0.756,0.7554,0.7559,1156100001.0
2007-11-13 10:49:00,0.75595,0.75605,0.75585,0.75595,198100000.0
2007-11-13 10:50:00,0.75595,0.75595,0.7552,0.7554,981900009.0
2007-11-13 10:51:00,0.7554,0.75555,0.7553,0.75555,296300000.0
2007-11-13 10:52:00,0.75555,0.7559,0.7553,0.7559,474400000.0
2007-11-13 10:53:00,0.7559,0.75615,0.7557,0.7559,1127300020.0
2007-11-13 10:54:00,0.7559,0.7562,0.7559,0.75615,795300008.0
2007-11-13 10:55:00,0.75615,0.75615,0.7556,0.7556,1207400009.0
2007-11-13 10:56:00,0.75555,0.7557,0.7552,0.7552,408800000.0
2007-11-13 10:57:00,0.7552,0.75545,0.75515,0.75525,837599997.0
2007-11-13 10:58:00,0.7553,0.75625,0.7553,0.756,1509400006.0
2007-11-13 10:59:00,0.756,0.75655,0.75595,0.7564,813800002.0
2007-11-13 11:00:00,0.7563,0.75695,0.756,0.7561,1699200001.0
2007-11-13 11:01:00,0.7561,0.7579,0.7561,0.7575,1454200008.0
2007-11-13 11:02:00,0.7575,0.75755,0.7567,0.7568,655999998.0
2007-11-13 11:03:00,0.7568,0.7571,0.7568,0.757,551100004.0
2007-11-13 11:04:00,0.75705,0.7571,0.7566,0.7567,696299997.0
2007-11-13 11:05:00,0.7567,0.7571,0.7567,0.757,621200000.0
2007-11-13 11:06:00,0.75695,0.75695,0.75635,0.75645,784599996.0
2007-11-13 11:07:00,0.75655,0.75655,0.75545,0.7559,969200000.0
2007-11-13 11:08:00,0.7559,0.7561,0.7555,0.7557,1013300007.0
2007-11-13 11:09:00,0.7557,0.7566,0.7556,0.7566,530000005.0
2007-11-13 11:10:00,0.7566,0.7566,0.75645,0.7566,904900002.0
2007-11-13 11:11:00,0.7566,0.7569,0.7566,0.7567,688900008.0
2007-11-13 11:12:00,0.75665,0.7569,0.7562,0.75655,803100005.0
2007-11-13 11:13:00,0.7567,0.7568,0.7563,0.7568,555999994.0
2007-11-13 11:14:00,0.7568,0.7572,0.7568,0.757,733600000.0
2007-11-13 11:15:00,0.757,0.757,0.75675,0.75675,842399996.0
2007-11-13 11:16:00,0.75655,0.7567,0.75635,0.7564,1497199997.0
2007-11-13 11:17:00,0.7564,0.7568,0.75635,0.7565,870200001.0
2007-11-13 11:18:00,0.7565,0.7565,0.75645,0.7565,190300000.0
2007-11-13 11:19:00,0.75645,0.7566,0.7563,0.7563,349699999.0
2007-11-13 11:20:00,0.7563,0.7564,0.7563,0.7564,555200004.0
2007-11-13 11:21:00,0.7564,0.7564,0.7561,0.7562,262300000.0
2007-11-13 11:22:00,0.7562,0.7563,0.7561,0.7562,668400005.0
2007-11-13 11:23:00,0.7562,0.7563,0.75615,0.7563,260500005.0
2007-11-13 11:24:00,0.7564,0.7564,0.7564,0.7564,16200000.0
2007-11-13 11:25:00,0.7564,0.7566,0.7562,0.7563,77900000.0
2007-11-13 11:26:00,0.7563,0.7563,0.7561,0.7562,523100001.0
2007-11-13 11:27:00,0.7562,0.7562,0.7561,0.7561,452299998.0
2007-11-13 11:28:00,0.75605,0.7561,0.7559,0.756,38700000.0
2007-11-13 11:29:00,0.7559,0.7561,0.7559,0.7561,392199999.0
2007-11-13 11:30:00,0.7561,0.7563,0.756,0.75605,432300004.0
2007-11-13 11:31:00,0.7561,0.7562,0.756,0.7561,218400000.0
2007-11-13 11:32:00,0.7561,0.7565,0.756,0.7562,673600009.0
2007-11-13 11:33:00,0.7562,0.75635,0.7562,0.75635,443200000.0
2007-11-13 11:34:00,0.75635,0.75635,0.75615,0.75615,168800000.0
2007-11-13 11:35:00,0.75615,0.75655,0.75615,0.7565,339400000.0
2007-11-13 11:36:00,0.7564,0.7566,0.75625,0.7563,731400018.0
2007-11-13 11:37:00,0.7563,0.7563,0.75615,0.7563,544799990.0
2007-11-13 11:38:00,0.7563,0.7563,0.75615,0.7562,99200000.0
2007-11-13 11:39:00,0.7562,0.7563,0.7556,0.7558,483700000.0
2007-11-13 11:40:00,0.7558,0.7558,0.7555,0.7557,1111200018.0
2007-11-13 11:41:00,0.7557,0.7557,0.7552,0.7552,1312600006.0
2007-11-13 11:42:00,0.7552,0.7552,0.7546,0.7552,1152799989.0
2007-11-13 11:43:00,0.7552,0.7555,0.7551,0.7551,481300003.0
2007-11-13 11:44:00,0.7551,0.7551,0.7548,0.7549,720700001.0
2007-11-13 11:45:00,0.7549,0.7549,0.7548,0.7548,819800000.0
2007-11-13 11:46:00,0.7548,0.7553,0.7548,0.75515,518400000.0
2007-11-13 11:47:00,0.7552,0.7552,0.7551,0.7551,573500000.0
2007-11-13 11:48:00,0.7552,0.7553,0.75505,0.7553,608100000.0
2007-11-13 11:49:00,0.7553,0.7553,0.7553,0.7553,453600000.0
2007-11-13 11:50:00,0.7553,0.7553,0.7553,0.7553,1117500017.0
2007-11-13 11:51:00,0.7553,0.7553,0.755,0.755,354800003.0
2007-11-13 11:52:00,0.7548,0.7552,0.75445,0.75445,1473500002.0
2007-11-13 11:53:00,0.75445,0.75455,0.75445,0.7545,269700000.0
2007-11-13 11:54:00,0.7543,0.75455,0.75425,0.75435,547500000.0
2007-11-13 11:55:00,0.75435,0.75435,0.7538,0.75385,673800000.0
2007-11-13 11:56:00,0.75385,0.75395,0.7537,0.75385,580300001.0
2007-11-13 11:57:00,0.75385,0.7543,0.7538,0.75415,511000000.0
2007-11-13 11:58:00,0.75415,0.7542,0.754,0.754,351800000.0
2007-11-13 11:59:00,0.754,0.75405,0.75375,0.75375,539700000.0
2007-11-13 12:00:00,0.75375,0.75385,0.75365,0.75375,539299998.0
2007-11-13 12:01:00,0.75375,0.75395,0.75365,0.75365,388600001.0
2007-11-13 12:02:00,0.75365,0.75415,0.75365,0.75405,1828800000.0
2007-11-13 12:03:00,0.75395,0.75425,0.7538,0.75425,1879900005.0
2007-11-13 12:04:00,0.7541,0.75435,0.7538,0.75415,440199994.0
2007-11-13 12:05:00,0.75415,0.7549,0.75415,0.75465,641600002.0
2007-11-13 12:06:00,0.7565,0.7568,0.7564,0.7568,957700000.0
2007-11-13 12:07:00,0.75495,0.75515,0.75495,0.75495,957700000.0
2007-11-13 12:08:00,0.75495,0.75495,0.75475,0.75485,519899999.0
2007-11-13 12:09:00,0.75485,0.75495,0.7547,0.75475,735499998.0
2007-11-13 12:10:00,0.75485,0.75545,0.75475,0.75545,709700000.0
2007-11-13 12:11:00,0.75545,0.75565,0.75525,0.75525,1144799998.0
2007-11-13 12:12:00,0.75525,0.75565,0.75525,0.75535,671800000.0
2007-11-13 12:13:00,0.75535,0.75565,0.75535,0.75565,372999998.0
2007-11-13 12:14:00,0.75565,0.75565,0.75525,0.75525,414200000.0
2007-11-13 12:15:00,0.75525,0.75555,0.75525,0.75535,515000000.0
2007-11-13 12:16:00,0.75535,0.75545,0.75515,0.75525,599100000.0
2007-11-13 12:17:00,0.75525,0.75525,0.75525,0.75525,510599988.0
2007-11-13 12:18:00,0.7548,0.75495,0.75455,0.75465,1307099991.0
2007-11-13 12:19:00,0.75465,0.75495,0.75465,0.75465,1113100001.0
2007-11-13 12:20:00,0.75465,0.75465,0.75445,0.75465,1128299983.0
2007-11-13 12:21:00,0.75465,0.755,0.75465,0.75495,1250399975.0
2007-11-13 12:22:00,0.755,0.755,0.75465,0.75465,1566900014.0
2007-11-13 12:23:00,0.75465,0.7548,0.7545,0.75455,1363800012.0
2007-11-13 12:24:00,0.75455,0.75465,0.75415,0.75425,1220900013.0
2007-11-13 12:25:00,0.75415,0.75435,0.7541,0.75435,945900018.0
2007-11-13 12:26:00,0.75445,0.75445,0.75425,0.75445,644299988.0
2007-11-13 12:27:00,0.75445,0.75445,0.75415,0.7542,1084299967.0
2007-11-13 12:28:00,0.75415,0.75455,0.75415,0.7544,1210500020.0
2007-11-13 12:29:00,0.7544,0.75445,0.75425,0.75425,693099990.0
2007-11-13 12:30:00,0.75425,0.75445,0.75425,0.75435,882899994.0
2007-11-13 12:31:00,0.75435,0.7547,0.75425,0.75435,1277999990.0
2007-11-13 12:32:00,0.75435,0.75475,0.75425,0.75465,1461599999.0
2007-11-13 12:33:00,0.75465,0.75495,0.75445,0.75455,869800000.0
2007-11-13 12:34:00,0.75455,0.75535,0.75455,0.75535,606099995.0
2007-11-13 12:35:00,0.75535,0.75575,0.75535,0.75565,1047100001.0
2007-11-13 12:36:00,0.75565,0.75565,0.75525,0.75545,1442500001.0
2007-11-13 12:37:00,0.7554,0.75565,0.75535,0.75565,1126699994.0
2007-11-13 12:38:00,0.75565,0.75565,0.7552,0.75545,1231700011.0
2007-11-13 12:39:00,0.75545,0.75545,0.75515,0.75515,898400003.0
2007-11-13 12:40:00,0.75515,0.75525,0.75495,0.75495,416999994.0
2007-11-13 12:41:00,0.75495,0.75535,0.75495,0.75495,943199999.0
2007-11-13 12:42:00,0.75495,0.7552,0.75495,0.75515,1527800003.0
2007-11-13 12:43:00,0.75515,0.75535,0.75515,0.75535,989300011.0
2007-11-13 12:44:00,0.75535,0.75545,0.75535,0.75535,250400000.0
2007-11-13 12:45:00,0.75535,0.75565,0.75535,0.75545,757599990.0
2007-11-13 12:46:00,0.75555,0.75595,0.75555,0.75565,1732800025.0
2007-11-13 12:47:00,0.75565,0.75605,0.75525,0.75565,1368100010.0
2007-11-13 12:48:00,0.75565,0.75615,0.75555,0.75605,1547800023.0
2007-11-13 12:49:00,0.75615,0.75625,0.75605,0.75615,410400000.0
2007-11-13 12:50:00,0.75615,0.75625,0.7558,0.75615,1116700008.0
2007-11-13 12:51:00,0.75615,0.7565,0.75595,0.75645,1032899997.0
2007-11-13 12:52:00,0.75645,0.75665,0.75625,0.75665,1043099997.0
2007-11-13 12:53:00,0.75665,0.75685,0.75665,0.75665,940200000.0
2007-11-13 12:54:00,0.75665,0.75665,0.75615,0.75635,832000008.0
2007-11-13 12:55:00,0.75635,0.75645,0.75605,0.75615,777300000.0
2007-11-13 12:56:00,0.75615,0.7562,0.7559,0.7562,956600021.0
2007-11-13 12:57:00,0.7562,0.75625,0.7562,0.75625,60900000.0
2007-11-13 12:58:00,0.75625,0.75625,0.75595,0.75595,163800000.0
2007-11-13 12:59:00,0.75595,0.75605,0.7559,0.75595,783299999.0
2007-11-13 13:00:00,0.75595,0.7562,0.75595,0.75615,404300002.0
2007-11-13 13:01:00,0.75615,0.7565,0.7561,0.75645,671499994.0
2007-11-13 13:02:00,0.7565,0.7565,0.75605,0.75625,252000000.0
2007-11-13 13:03:00,0.75625,0.75645,0.7562,0.75635,230400000.0
2007-11-13 13:04:00,0.75635,0.75655,0.7563,0.75655,271599998.0
2007-11-13 13:05:00,0.75655,0.75655,0.75645,0.75655,293000000.0
2007-11-13 13:06:00,0.75655,0.75675,0.75655,0.75665,889600003.0
2007-11-13 13:07:00,0.75665,0.75765,0.75665,0.75765,541200004.0
2007-11-13 13:08:00,0.75765,0.75795,0.75745,0.75795,673400010.0
2007-11-13 13:09:00,0.75795,0.75805,0.75775,0.75775,1725399999.0
2007-11-13 13:10:00,0.75775,0.75795,0.75775,0.75775,445300000.0
2007-11-13 13:11:00,0.75775,0.75875,0.75775,0.75815,1628499984.0
2007-11-13 13:12:00,0.75815,0.75845,0.7581,0.7583,1702200011.0
2007-11-13 13:13:00,0.75835,0.75875,0.75825,0.75875,834800004.0
2007-11-13 13:14:00,0.75875,0.75875,0.7582,0.75845,941099992.0
2007-11-13 13:15:00,0.7584,0.75845,0.75815,0.75815,300100000.0
2007-11-13 13:16:00,0.75815,0.75815,0.75745,0.75745,540499991.0
2007-11-13 13:17:00,0.75745,0.75745,0.75675,0.75715,838499997.0
2007-11-13 13:18:00,0.75715,0.75715,0.75675,0.75705,1268500000.0
2007-11-13 13:19:00,0.75705,0.75735,0.75685,0.75715,1048300006.0
2007-11-13 13:20:00,0.75715,0.7573,0.75685,0.75695,600100000.0
2007-11-13 13:21:00,0.75695,0.757,0.75685,0.75695,308700000.0
2007-11-13 13:22:00,0.75695,0.7573,0.75695,0.75725,532200000.0
2007-11-13 13:23:00,0.75725,0.7573,0.7572,0.75725,547700000.0
2007-11-13 13:24:00,0.75725,0.75795,0.75725,0.75785,1165000006.0
2007-11-13 13:25:00,0.75795,0.75805,0.75785,0.75785,864000006.0
2007-11-13 13:26:00,0.75785,0.75785,0.75785,0.75785,1227899999.0
2007-11-13 13:27:00,0.75785,0.75785,0.75785,0.75785,393300001.0
2007-11-13 13:28:00,0.75785,0.75815,0.75765,0.75815,628700002.0
2007-11-13 13:29:00,0.75815,0.75815,0.7581,0.75815,1282699986.0
2007-11-13 13:30:00,0.7581,0.7581,0.75795,0.75795,175700000.0
2007-11-13 13:31:00,0.75795,0.75805,0.75795,0.758,366400000.0
2007-11-13 13:32:00,0.758,0.75815,0.758,0.75805,584800000.0
2007-11-13 13:33:00,0.75805,0.7585,0.75805,0.7585,336600000.0
2007-11-13 13:34:00,0.7585,0.7585,0.75845,0.7585,206400000.0
2007-11-13 13:35:00,0.7585,0.75875,0.75845,0.7586,645900000.0
2007-11-13 13:36:00,0.75855,0.75875,0.75855,0.75875,494199998.0
2007-11-13 13:37:00,0.75875,0.75875,0.75855,0.7586,120400000.0
2007-11-13 13:38:00,0.7586,0.7586,0.7585,0.7585,48500000.0
2007-11-13 13:39:00,0.7585,0.7585,0.75835,0.75845,430300001.0
2007-11-13 13:40:00,0.75845,0.75845,0.7582,0.75845,379200000.0
2007-11-13 13:41:00,0.75845,0.75845,0.75825,0.7584,333500000.0
2007-11-13 13:42:00,0.7584,0.75845,0.75835,0.75845,75900000.0
2007-11-13 13:43:00,0.75845,0.75855,0.75845,0.7585,203200000.0
2007-11-13 13:44:00,0.7585,0.75855,0.75845,0.75845,208800000.0
2007-11-13 13:45:00,0.75845,0.75885,0.7584,0.75885,532999998.0
2007-11-13 13:46:00,0.7589,0.75945,0.7589,0.75945,1280800001.0
2007-11-13 13:47:00,0.75945,0.76005,0.75935,0.75945,1311699988.0
2007-11-13 13:48:00,0.75945,0.76005,0.75945,0.75995,1014199995.0
2007-11-13 13:49:00,0.75985,0.76005,0.7598,0.76005,950399998.0
2007-11-13 13:50:00,0.76,0.76005,0.75995,0.75995,363700000.0
2007-11-13 13:51:00,0.76025,0.76145,0.76025,0.76105,1659699997.0
2007-11-13 13:52:00,0.76105,0.76105,0.76005,0.76005,1155300010.0
2007-11-13 13:53:00,0.76005,0.76025,0.75965,0.75965,1236500010.0
2007-11-13 13:54:00,0.75965,0.76015,0.75945,0.76015,1584599997.0
2007-11-13 13:55:00,0.76015,0.76035,0.75995,0.75995,433000000.0
2007-11-13 13:56:00,0.75995,0.76165,0.75975,0.76095,1125999990.0
2007-11-13 13:57:00,0.76095,0.76125,0.7609,0.76095,683300002.0
2007-11-13 13:58:00,0.7609,0.76095,0.76055,0.76055,912399989.0
2007-11-13 13:59:00,0.76055,0.76055,0.76005,0.76005,1078099993.0
2007-11-13 14:00:00,0.76005,0.76045,0.75975,0.76025,2129899995.0
2007-11-13 14:01:00,0.76025,0.76045,0.76015,0.76045,288800000.0
2007-11-13 14:02:00,0.76045,0.76045,0.75985,0.75995,959400010.0
2007-11-13 14:03:00,0.76005,0.76045,0.76005,0.76025,993399996.0
2007-11-13 14:04:00,0.76025,0.76025,0.76015,0.76025,368500000.0
2007-11-13 14:05:00,0.76025,0.76025,0.75995,0.75995,468499987.0
2007-11-13 14:06:00,0.75995,0.75995,0.75935,0.75945,1132100003.0
2007-11-13 14:07:00,0.75945,0.75965,0.75945,0.75955,652500009.0
2007-11-13 14:08:00,0.75965,0.7597,0.75945,0.7597,653300013.0
2007-11-13 14:09:00,0.7597,0.75975,0.75965,0.75975,488399996.0
2007-11-13 14:10:00,0.75975,0.76025,0.75965,0.76005,583999995.0
2007-11-13 14:11:00,0.76005,0.76035,0.76005,0.76035,267400000.0
2007-11-13 14:12:00,0.76035,0.7604,0.76,0.76005,571999988.0
2007-11-13 14:13:00,0.76005,0.76055,0.76005,0.76055,642400001.0
2007-11-13 14:14:00,0.76055,0.7609,0.7601,0.7607,302399999.0
2007-11-13 14:15:00,0.7607,0.76085,0.76065,0.7607,134600000.0
2007-11-13 14:16:00,0.7607,0.7607,0.7606,0.7607,343200004.0
2007-11-13 14:17:00,0.7606,0.76105,0.76055,0.76095,1195999998.0
2007-11-13 14:18:00,0.76085,0.76095,0.76075,0.76085,1755800006.0
2007-11-13 14:19:00,0.76085,0.76085,0.76045,0.76055,1122399987.0
2007-11-13 14:20:00,0.76055,0.76065,0.76005,0.76015,736699998.0
2007-11-13 14:21:00,0.76015,0.76015,0.75965,0.76015,1688400019.0
2007-11-13 14:22:00,0.76015,0.7603,0.76015,0.7602,490799999.0
2007-11-13 14:23:00,0.7602,0.76025,0.76005,0.76005,221600000.0
2007-11-13 14:24:00,0.7581,0.7585,0.758,0.7582,245700000.0
2007-11-13 14:25:00,0.76005,0.76015,0.76005,0.76015,245700000.0
2007-11-13 14:26:00,0.7601,0.76025,0.76005,0.76025,250600001.0
2007-11-13 14:27:00,0.76025,0.76035,0.7601,0.76025,84400000.0
2007-11-13 14:28:00,0.76025,0.76035,0.7598,0.75995,518100001.0
2007-11-13 14:29:00,0.75995,0.76025,0.75985,0.76025,616800013.0
2007-11-13 14:30:00,0.76025,0.76025,0.76005,0.76015,730600010.0
2007-11-13 14:31:00,0.76015,0.76015,0.76005,0.76005,146400000.0
2007-11-13 14:32:00,0.76005,0.76005,0.75985,0.7599,363999988.0
2007-11-13 14:33:00,0.7599,0.75995,0.75955,0.75955,386400000.0
2007-11-13 14:34:00,0.75955,0.75975,0.75945,0.75975,487000003.0
2007-11-13 14:35:00,0.75975,0.75975,0.7596,0.75965,280000000.0
2007-11-13 14:36:00,0.75965,0.7597,0.75955,0.7596,306799998.0
2007-11-13 14:37:00,0.7596,0.75965,0.7594,0.75945,517700002.0
2007-11-13 14:38:00,0.75945,0.75965,0.75945,0.75955,326700000.0
2007-11-13 14:39:00,0.75955,0.75975,0.75935,0.75955,326499997.0
2007-11-13 14:40:00,0.75955,0.75965,0.75945,0.75945,312600000.0
2007-11-13 14:41:00,0.75945,0.75945,0.75905,0.75925,437200003.0
2007-11-13 14:42:00,0.75925,0.75925,0.75875,0.75895,1303899994.0
2007-11-13 14:43:00,0.75895,0.75975,0.75895,0.75955,653699988.0
2007-11-13 14:44:00,0.75955,0.75995,0.75925,0.75935,1164500000.0
2007-11-13 14:45:00,0.75925,0.75935,0.75905,0.75915,855599998.0
2007-11-13 14:46:00,0.75915,0.75925,0.75905,0.75905,493399993.0
2007-11-13 14:47:00,0.75905,0.75915,0.75905,0.75905,259900000.0
2007-11-13 14:48:00,0.75905,0.75925,0.75875,0.75895,866899997.0
2007-11-13 14:49:00,0.75895,0.75915,0.75875,0.75885,809099995.0
2007-11-13 14:50:00,0.75895,0.75935,0.75895,0.75935,744500000.0
2007-11-13 14:51:00,0.75935,0.75955,0.75915,0.75955,201600000.0
2007-11-13 14:52:00,0.75955,0.7596,0.75925,0.75935,206400000.0
2007-11-13 14:53:00,0.75935,0.75955,0.7592,0.7594,795700000.0
2007-11-13 14:54:00,0.75945,0.75955,0.75915,0.75955,765600004.0
2007-11-13 14:55:00,0.75955,0.75955,0.7595,0.75955,293199999.0
2007-11-13 14:56:00,0.75955,0.75975,0.75925,0.75975,29700000.0
2007-11-13 14:57:00,0.75975,0.75975,0.7595,0.7596,240899999.0
2007-11-13 14:58:00,0.7596,0.75995,0.7596,0.75995,554400000.0
2007-11-13 14:59:00,0.75995,0.7601,0.75995,0.75995,497100000.0
2007-11-13 15:00:00,0.75995,0.76005,0.75955,0.75955,791999990.0
2007-11-13 15:01:00,0.75955,0.76005,0.75955,0.75965,500999996.0
2007-11-13 15:02:00,0.7596,0.75985,0.7596,0.75985,283600003.0
2007-11-13 15:03:00,0.75985,0.75995,0.7598,0.7598,326300000.0
2007-11-13 15:04:00,0.7598,0.76005,0.7598,0.76005,597100000.0
2007-11-13 15:05:00,0.76005,0.76015,0.75985,0.75985,382400000.0
2007-11-13 15:06:00,0.75985,0.76005,0.7598,0.7598,387800004.0
2007-11-13 15:07:00,0.75985,0.75995,0.7598,0.75985,1109000002.0
2007-11-13 15:08:00,0.75985,0.75995,0.75985,0.75995,654799992.0
2007-11-13 15:09:00,0.75995,0.75995,0.75995,0.75995,113300000.0
2007-11-13 15:10:00,0.75985,0.75995,0.75985,0.75995,314799994.0
2007-11-13 15:11:00,0.75995,0.76005,0.75995,0.76005,268599999.0
2007-11-13 15:12:00,0.76005,0.76015,0.75995,0.76015,534399996.0
2007-11-13 15:13:00,0.76015,0.76015,0.75985,0.75995,458599992.0
2007-11-13 15:14:00,0.75995,0.76015,0.75965,0.75965,1036199998.0
2007-11-13 15:15:00,0.75955,0.75955,0.75935,0.75945,973899999.0
2007-11-13 15:16:00,0.75945,0.75955,0.75935,0.75935,1111300008.0
2007-11-13 15:17:00,0.75935,0.75945,0.75905,0.75905,1278699979.0
2007-11-13 15:18:00,0.75905,0.75915,0.75865,0.75865,244699998.0
2007-11-13 15:19:00,0.75865,0.75865,0.75805,0.75815,700900003.0
2007-11-13 15:20:00,0.75815,0.75835,0.75745,0.75745,853000000.0
2007-11-13 15:21:00,0.75745,0.75825,0.7571,0.75755,1167500002.0
2007-11-13 15:22:00,0.75755,0.75765,0.75735,0.75765,591300000.0
2007-11-13 15:23:00,0.75765,0.75835,0.75765,0.75815,544100000.0
2007-11-13 15:24:00,0.75815,0.75835,0.75795,0.75815,852300000.0
2007-11-13 15:25:00,0.75815,0.75855,0.75805,0.75845,286300000.0
2007-11-13 15:26:00,0.75845,0.75855,0.75825,0.75835,321800000.0
2007-11-13 15:27:00,0.75835,0.75855,0.75825,0.75825,333500000.0
2007-11-13 15:28:00,0.75825,0.75865,0.75825,0.75835,621800008.0
2007-11-13 15:29:00,0.75845,0.75855,0.758,0.75845,517899996.0
2007-11-13 15:30:00,0.75845,0.75845,0.7578,0.75785,281500006.0
2007-11-13 15:31:00,0.7579,0.75845,0.75735,0.7584,1121600007.0
2007-11-13 15:32:00,0.7584,0.75875,0.75805,0.75875,445200000.0
2007-11-13 15:33:00,0.75875,0.75915,0.75845,0.75895,1769299982.0
2007-11-13 15:34:00,0.75895,0.75915,0.75885,0.75915,1038599997.0
2007-11-13 15:35:00,0.75905,0.75935,0.75865,0.75905,1063799999.0
2007-11-13 15:36:00,0.75905,0.75915,0.75895,0.75915,778299985.0
2007-11-13 15:37:00,0.75915,0.75955,0.75875,0.75895,1149499998.0
2007-11-13 15:38:00,0.75895,0.75895,0.75875,0.75885,305299999.0
2007-11-13 15:39:00,0.75885,0.75895,0.75835,0.75895,1294000004.0
2007-11-13 15:40:00,0.75895,0.75915,0.75865,0.75905,1260150008.0
2007-11-13 15:41:00,0.75905,0.7591,0.75905,0.7591,77000000.0
2007-11-13 15:42:00,0.7591,0.75915,0.75875,0.75915,338500000.0
2007-11-13 15:43:00,0.75915,0.75915,0.75905,0.75915,202400004.0
2007-11-13 15:44:00,0.75915,0.75925,0.75895,0.75915,745000005.0
2007-11-13 15:45:00,0.75915,0.75965,0.7587,0.75895,640700001.0
2007-11-13 15:46:00,0.75895,0.75935,0.75885,0.75885,464199997.0
2007-11-13 15:47:00,0.75885,0.75905,0.75855,0.75875,840599975.0
2007-11-13 15:48:00,0.75875,0.75875,0.7586,0.7586,682599991.0
2007-11-13 15:49:00,0.7586,0.75895,0.7586,0.75895,466300001.0
2007-11-13 15:50:00,0.75895,0.75895,0.75845,0.75845,334600000.0
2007-11-13 15:51:00,0.75845,0.75855,0.75815,0.75835,616200004.0
2007-11-13 15:52:00,0.75835,0.75875,0.75825,0.75855,415600000.0
2007-11-13 15:53:00,0.75865,0.75875,0.75855,0.75875,367900000.0
2007-11-13 15:54:00,0.75875,0.75875,0.7585,0.7585,57100000.0
2007-11-13 15:55:00,0.7585,0.75905,0.7585,0.75885,767000000.0
2007-11-13 15:56:00,0.75885,0.75915,0.75885,0.75885,893499995.0
2007-11-13 15:57:00,0.75885,0.75945,0.75885,0.75925,884599993.0
2007-11-13 15:58:00,0.75925,0.75955,0.75925,0.75955,654899999.0
2007-11-13 15:59:00,0.75955,0.75955,0.75875,0.75875,807499995.0
2007-11-13 16:00:00,0.75875,0.75895,0.75835,0.75875,1722299999.0
2007-11-13 16:01:00,0.75875,0.75875,0.75845,0.75855,1523899995.0
2007-11-13 16:02:00,0.75855,0.75875,0.75845,0.75865,1006600007.0
2007-11-13 16:03:00,0.75865,0.75875,0.75855,0.75875,480000000.0
2007-11-13 16:04:00,0.75875,0.75895,0.75865,0.75885,542600000.0
2007-11-13 16:05:00,0.75885,0.75885,0.75825,0.75835,938899985.0
2007-11-13 16:06:00,0.75825,0.75835,0.7578,0.75785,2041149995.0
2007-11-13 16:07:00,0.75795,0.75825,0.75785,0.75795,743399991.0
2007-11-13 16:08:00,0.75795,0.75795,0.7578,0.75795,103700000.0
2007-11-13 16:09:00,0.75795,0.75825,0.75795,0.75825,290600000.0
2007-11-13 16:10:00,0.75825,0.75835,0.75815,0.75825,703199994.0
2007-11-13 16:11:00,0.75825,0.75845,0.75795,0.75805,311999997.0
2007-11-13 16:12:00,0.75805,0.75845,0.75805,0.75835,982899994.0
2007-11-13 16:13:00,0.75835,0.75835,0.75795,0.75825,791200009.0
2007-11-13 16:14:00,0.75835,0.75835,0.75785,0.75785,875899983.0
2007-11-13 16:15:00,0.75785,0.75815,0.75785,0.75815,553600000.0
2007-11-13 16:16:00,0.75815,0.75835,0.75805,0.75825,834900007.0
2007-11-13 16:17:00,0.75825,0.75825,0.75815,0.75825,1198499999.0
2007-11-13 16:18:00,0.75825,0.75825,0.75785,0.75795,486199998.0
2007-11-13 16:19:00,0.75795,0.75815,0.75785,0.75795,422900009.0
2007-11-13 16:20:00,0.75795,0.75805,0.75785,0.75795,376400000.0
2007-11-13 16:21:00,0.75795,0.75795,0.75725,0.75745,1196600012.0
2007-11-13 16:22:00,0.75745,0.75785,0.75745,0.75775,734000000.0
2007-11-13 16:23:00,0.75775,0.75775,0.75725,0.75735,582299991.0
2007-11-13 16:24:00,0.75735,0.75735,0.75715,0.75735,1075199996.0
2007-11-13 16:25:00,0.75735,0.75765,0.7573,0.75745,837799988.0
2007-11-13 16:26:00,0.75745,0.75775,0.7574,0.75765,638000000.0
2007-11-13 16:27:00,0.75765,0.75765,0.75695,0.75695,1031700013.0
2007-11-13 16:28:00,0.75695,0.75715,0.75665,0.75685,1653599996.0
2007-11-13 16:29:00,0.75685,0.75695,0.75665,0.75675,704400001.0
2007-11-13 16:30:00,0.75665,0.75685,0.7565,0.75685,741700000.0
2007-11-13 16:31:00,0.75685,0.75705,0.75665,0.75665,319300001.0
2007-11-13 16:32:00,0.75665,0.75705,0.7565,0.75655,984599989.0
2007-11-13 16:33:00,0.75655,0.75675,0.75655,0.75655,331400000.0
2007-11-13 16:34:00,0.75655,0.75665,0.75625,0.75645,1175299979.0
2007-11-13 16:35:00,0.75645,0.75705,0.75635,0.75665,1548349987.0
2007-11-13 16:36:00,0.7553,0.7555,0.7552,0.7553,1167399992.0
2007-11-13 16:37:00,0.75655,0.75685,0.75645,0.75665,1167399992.0
2007-11-13 16:38:00,0.75665,0.75705,0.75645,0.75655,908000002.0
2007-11-13 16:39:00,0.75655,0.75705,0.75655,0.75705,590199997.0
2007-11-13 16:40:00,0.75705,0.75715,0.75655,0.75665,860000002.0
2007-11-13 16:41:00,0.75655,0.75675,0.75625,0.75635,567800001.0
2007-11-13 16:42:00,0.75635,0.75695,0.75625,0.75675,685900000.0
2007-11-13 16:43:00,0.75675,0.75705,0.75655,0.75685,834100000.0
2007-11-13 16:44:00,0.75685,0.75685,0.75655,0.75675,681900000.0
2007-11-13 16:45:00,0.75675,0.75675,0.75635,0.75665,561400000.0
2007-11-13 16:46:00,0.75665,0.75675,0.75635,0.7566,412000000.0
2007-11-13 16:47:00,0.75665,0.75705,0.75655,0.75695,962700001.0
2007-11-13 16:48:00,0.75695,0.75695,0.7565,0.75665,578000001.0
2007-11-13 16:49:00,0.75665,0.75705,0.75655,0.75695,456799999.0
2007-11-13 16:50:00,0.75685,0.75685,0.75575,0.7561,813600000.0
2007-11-13 16:51:00,0.75655,0.75655,0.75565,0.75595,1002399999.0
2007-11-13 16:52:00,0.75595,0.75595,0.75575,0.75585,452799998.0
2007-11-13 16:53:00,0.75585,0.75585,0.75545,0.75545,746700001.0
2007-11-13 16:54:00,0.75545,0.75615,0.75545,0.75605,1111400002.0
2007-11-13 16:55:00,0.75605,0.75635,0.75605,0.75625,1626100007.0
2007-11-13 16:56:00,0.75625,0.75625,0.75625,0.75625,538200000.0
2007-11-13 16:57:00,0.75625,0.7563,0.75615,0.7563,722700012.0
2007-11-13 16:58:00,0.7563,0.75655,0.7563,0.7564,370800000.0
2007-11-13 16:59:00,0.7564,0.7564,0.75625,0.75635,525099994.0
2007-11-13 17:00:00,0.75635,0.7564,0.75595,0.7564,467900000.0
2007-11-13 17:01:00,0.7564,0.75675,0.75615,0.75655,745000002.0
2007-11-13 17:02:00,0.75655,0.75715,0.75645,0.75705,773600000.0
2007-11-13 17:03:00,0.75705,0.75725,0.7566,0.75725,666800001.0
2007-11-13 17:04:00,0.75725,0.75735,0.75715,0.75735,135800000.0
2007-11-13 17:05:00,0.75735,0.75775,0.75725,0.75775,316900000.0
2007-11-13 17:06:00,0.75775,0.75785,0.75745,0.75775,655400001.0
2007-11-13 17:07:00,0.75775,0.75795,0.75775,0.75785,511200000.0
2007-11-13 17:08:00,0.75785,0.75795,0.75785,0.75785,303200000.0
2007-11-13 17:09:00,0.75785,0.7579,0.75765,0.75775,840700000.0
2007-11-13 17:10:00,0.7577,0.75775,0.75695,0.75705,653599993.0
2007-11-13 17:11:00,0.75705,0.75735,0.75675,0.75705,721900008.0
2007-11-13 17:12:00,0.75705,0.75705,0.75665,0.75665,375800000.0
2007-11-13 17:13:00,0.75665,0.75675,0.7566,0.75665,462500000.0
2007-11-13 17:14:00,0.75665,0.75675,0.75655,0.75665,479100000.0
2007-11-13 17:15:00,0.75685,0.75695,0.75665,0.75675,847200001.0
2007-11-13 17:16:00,0.75675,0.75695,0.75675,0.75685,178700000.0
2007-11-13 17:17:00,0.75685,0.75705,0.75685,0.7569,118200000.0
2007-11-13 17:18:00,0.75695,0.75715,0.7569,0.75705,194599999.0
2007-11-13 17:19:00,0.75705,0.75725,0.75705,0.75725,99600000.0
2007-11-13 17:20:00,0.7571,0.75765,0.7571,0.75765,98300000.0
2007-11-13 17:21:00,0.75765,0.75765,0.75715,0.75735,169800000.0
2007-11-13 17:22:00,0.7573,0.75745,0.75715,0.75715,82400000.0
2007-11-13 17:23:00,0.75715,0.75715,0.75665,0.75665,236000000.0
2007-11-13 17:24:00,0.75665,0.75665,0.75615,0.75655,564500000.0
2007-11-13 17:25:00,0.75655,0.75685,0.75625,0.75655,824600000.0
2007-11-13 17:26:00,0.75655,0.75655,0.75605,0.75625,1116499996.0
2007-11-13 17:27:00,0.75625,0.75625,0.7555,0.75565,956700003.0
2007-11-13 17:28:00,0.75565,0.75575,0.75525,0.7556,1232400002.0
2007-11-13 17:29:00,0.75565,0.75595,0.75555,0.75555,1359100001.0
2007-11-13 17:30:00,0.75555,0.75575,0.7555,0.75565,1216100004.0
2007-11-13 17:31:00,0.75565,0.75575,0.7551,0.75525,796900003.0
2007-11-13 17:32:00,0.7557,0.7557,0.7555,0.7557,1446500009.0
2007-11-13 17:33:00,0.75505,0.75575,0.755,0.75575,1446500009.0
2007-11-13 17:34:00,0.75555,0.75575,0.75515,0.75515,1272200002.0
2007-11-13 17:35:00,0.75515,0.75525,0.755,0.755,453399996.0
2007-11-13 17:36:00,0.755,0.75555,0.755,0.75535,1094799995.0
2007-11-13 17:37:00,0.75535,0.75555,0.75535,0.75545,331300000.0
2007-11-13 17:38:00,0.7554,0.75555,0.75505,0.75525,550200000.0
2007-11-13 17:39:00,0.75525,0.75555,0.75515,0.75525,625300000.0
2007-11-13 17:40:00,0.75525,0.75555,0.7551,0.75535,646400000.0
2007-11-13 17:41:00,0.75535,0.75575,0.75525,0.75575,582799997.0
2007-11-13 17:42:00,0.75565,0.75575,0.75525,0.75575,1059100005.0
2007-11-13 17:43:00,0.75575,0.7566,0.7557,0.7561,1111900008.0
2007-11-13 17:44:00,0.7561,0.75625,0.7559,0.75615,427999993.0
2007-11-13 17:45:00,0.75615,0.75615,0.75555,0.75555,452999997.0
2007-11-13 17:46:00,0.75555,0.75615,0.75545,0.75615,352100000.0
2007-11-13 17:47:00,0.75615,0.75615,0.75575,0.75585,83400000.0
2007-11-13 17:48:00,0.75585,0.75595,0.7558,0.7558,521600006.0
2007-11-13 17:49:00,0.7558,0.75605,0.7558,0.7559,422800000.0
2007-11-13 17:50:00,0.75595,0.756,0.75565,0.75575,706600000.0
2007-11-13 17:51:00,0.75575,0.75605,0.75535,0.75535,338900003.0
2007-11-13 17:52:00,0.75515,0.7556,0.75505,0.75535,560499994.0
2007-11-13 17:53:00,0.75535,0.7558,0.75535,0.7558,785599997.0
2007-11-13 17:54:00,0.7558,0.7558,0.75565,0.75565,712600001.0
2007-11-13 17:55:00,0.75565,0.75565,0.75545,0.7556,323700000.0
2007-11-13 17:56:00,0.7556,0.75565,0.7555,0.75565,38800000.0
2007-11-13 17:57:00,0.75565,0.75565,0.75505,0.75505,109200000.0
2007-11-13 17:58:00,0.75505,0.75505,0.75445,0.75455,357400003.0
2007-11-13 17:59:00,0.75445,0.75455,0.75415,0.75435,1023300002.0
2007-11-13 18:00:00,0.75435,0.75465,0.75435,0.75435,898399998.0
2007-11-13 18:01:00,0.75435,0.75465,0.7543,0.7544,702849990.0
2007-11-13 18:02:00,0.7544,0.75485,0.75435,0.75485,813499997.0
2007-11-13 18:03:00,0.75485,0.75555,0.75485,0.7553,639800000.0
2007-11-13 18:04:00,0.75515,0.75535,0.75515,0.75535,374799999.0
2007-11-13 18:05:00,0.75535,0.75545,0.75535,0.75545,107200000.0
2007-11-13 18:06:00,0.75545,0.75565,0.75545,0.75555,331499999.0
2007-11-13 18:07:00,0.75565,0.75585,0.7555,0.75585,353400000.0
2007-11-13 18:08:00,0.75585,0.75595,0.7556,0.7556,213800000.0
2007-11-13 18:09:00,0.7556,0.7556,0.75515,0.75515,219300000.0
2007-11-13 18:10:00,0.75525,0.7554,0.7551,0.75525,977200005.0
2007-11-13 18:11:00,0.7552,0.7552,0.75405,0.75425,630999999.0
2007-11-13 18:12:00,0.75425,0.75445,0.75405,0.75415,649300000.0
2007-11-13 18:13:00,0.75415,0.75445,0.75415,0.75425,381799996.0
2007-11-13 18:14:00,0.75425,0.75435,0.7542,0.75425,509499998.0
2007-11-13 18:15:00,0.75425,0.75435,0.7542,0.75425,1017900002.0
2007-11-13 18:16:00,0.75425,0.75425,0.7542,0.75425,261000000.0
2007-11-13 18:17:00,0.7542,0.75425,0.7535,0.75365,440600000.0
2007-11-13 18:18:00,0.75365,0.75375,0.75305,0.75315,1252200004.0
2007-11-13 18:19:00,0.75325,0.75335,0.75315,0.75315,398199995.0
2007-11-13 18:20:00,0.75315,0.75325,0.75295,0.75315,584199990.0
2007-11-13 18:21:00,0.75315,0.75355,0.7531,0.75355,389000000.0
2007-11-13 18:22:00,0.75355,0.7546,0.75355,0.75445,1014000008.0
2007-11-13 18:23:00,0.75485,0.7552,0.75395,0.75405,846600006.0
2007-11-13 18:24:00,0.75405,0.75405,0.754,0.75405,170800000.0
2007-11-13 18:25:00,0.75405,0.75445,0.75405,0.75425,542200000.0
2007-11-13 18:26:00,0.75425,0.75455,0.7542,0.7542,545900000.0
2007-11-13 18:27:00,0.7542,0.75485,0.7542,0.75485,562200002.0
2007-11-13 18:28:00,0.75485,0.7555,0.75475,0.7555,1051400006.0
2007-11-13 18:29:00,0.7555,0.75575,0.7552,0.7553,803100009.0
2007-11-13 18:30:00,0.75525,0.7555,0.75515,0.7555,785700015.0
2007-11-13 18:31:00,0.7555,0.75555,0.7554,0.7554,444199996.0
2007-11-13 18:32:00,0.7554,0.75565,0.7554,0.75565,921699987.0
2007-11-13 18:33:00,0.75565,0.75575,0.75555,0.75575,601800000.0
2007-11-13 18:34:00,0.75575,0.75585,0.75545,0.75545,1003799994.0
2007-11-13 18:35:00,0.75545,0.75585,0.75545,0.75555,715000015.0
2007-11-13 18:36:00,0.75555,0.75565,0.75525,0.75535,1536299999.0
2007-11-13 18:37:00,0.75535,0.75535,0.75525,0.7553,758299977.0
2007-11-13 18:38:00,0.7553,0.75535,0.75525,0.75525,594399987.0
2007-11-13 18:39:00,0.75525,0.75575,0.75525,0.75535,757499993.0
2007-11-13 18:40:00,0.75535,0.75535,0.75455,0.7546,852199997.0
2007-11-13 18:41:00,0.7546,0.7546,0.75415,0.75435,1138599999.0
2007-11-13 18:42:00,0.75435,0.75435,0.7542,0.7542,474100002.0
2007-11-13 18:43:00,0.75435,0.75435,0.7542,0.75425,366600004.0
2007-11-13 18:44:00,0.75425,0.75445,0.75405,0.75405,1173400002.0
2007-11-13 18:45:00,0.75405,0.75425,0.75405,0.75415,354700003.0
2007-11-13 18:46:00,0.75425,0.75425,0.75365,0.75375,232000002.0
2007-11-13 18:47:00,0.75375,0.7538,0.75365,0.75375,484500000.0
2007-11-13 18:48:00,0.75375,0.75375,0.75345,0.7536,351800000.0
2007-11-13 18:49:00,0.7536,0.75375,0.75305,0.75375,554400000.0
2007-11-13 18:50:00,0.75375,0.75395,0.75375,0.7539,190300000.0
2007-11-13 18:51:00,0.7539,0.75395,0.75375,0.75375,809200021.0
2007-11-13 18:52:00,0.75375,0.7538,0.75375,0.7538,233700006.0
2007-11-13 18:53:00,0.7538,0.7538,0.7538,0.7538,9800000.0
2007-11-13 18:54:00,0.7538,0.7538,0.7535,0.75355,441199993.0
2007-11-13 18:55:00,0.75355,0.75355,0.75325,0.75325,423399993.0
2007-11-13 18:56:00,0.75325,0.75335,0.7532,0.75325,288000000.0
2007-11-13 18:57:00,0.7532,0.75375,0.7532,0.7536,457000000.0
2007-11-13 18:58:00,0.7536,0.75395,0.75325,0.7539,709100001.0
2007-11-13 18:59:00,0.75395,0.75395,0.75385,0.75395,750199996.0
2007-11-13 19:00:00,0.75395,0.75415,0.75375,0.75375,1193000004.0
2007-11-13 19:01:00,0.75375,0.75375,0.7533,0.75335,532300003.0
2007-11-13 19:02:00,0.75325,0.75335,0.75295,0.75305,1524500026.0
2007-11-13 19:03:00,0.75305,0.75355,0.75305,0.75355,681700001.0
2007-11-13 19:04:00,0.75355,0.75355,0.75345,0.75345,151200000.0
2007-11-13 19:05:00,0.75345,0.75345,0.75345,0.75345,583200000.0
2007-11-13 19:06:00,0.75345,0.75365,0.75335,0.75365,712299999.0
2007-11-13 19:07:00,0.75365,0.75405,0.75365,0.7537,259200001.0
2007-11-13 19:08:00,0.7537,0.75395,0.75365,0.75395,258500004.0
2007-11-13 19:09:00,0.75395,0.75395,0.75365,0.75365,248899999.0
2007-11-13 19:10:00,0.75365,0.75375,0.75365,0.75375,102100000.0
2007-11-13 19:11:00,0.75375,0.75375,0.75365,0.7537,84700000.0
2007-11-13 19:12:00,0.7537,0.75375,0.7537,0.75375,23800000.0
2007-11-13 19:13:00,0.75375,0.75405,0.75375,0.7538,106000000.0
2007-11-13 19:14:00,0.7538,0.75415,0.75375,0.75405,225900000.0
2007-11-13 19:15:00,0.75405,0.75405,0.75385,0.75405,50100000.0
2007-11-13 19:16:00,0.75405,0.75425,0.75385,0.75385,80400000.0
2007-11-13 19:17:00,0.75385,0.75395,0.75375,0.75395,299800002.0
2007-11-13 19:18:00,0.75395,0.75415,0.7538,0.75415,27700000.0
2007-11-13 19:19:00,0.75415,0.75415,0.75375,0.75395,332300000.0
2007-11-13 19:20:00,0.75395,0.75415,0.75385,0.75405,163200000.0
2007-11-13 19:21:00,0.75405,0.75415,0.7538,0.7539,157800002.0
2007-11-13 19:22:00,0.7539,0.75395,0.7531,0.7534,311350001.0
2007-11-13 19:23:00,0.75345,0.75345,0.75305,0.75315,347900000.0
2007-11-13 19:24:00,0.75315,0.75335,0.753,0.75305,458300000.0
2007-11-13 19:25:00,0.75305,0.75325,0.75295,0.75305,347400000.0
2007-11-13 19:26:00,0.75305,0.75315,0.75295,0.75315,389199998.0
2007-11-13 19:27:00,0.75315,0.75375,0.75305,0.75305,524400005.0
2007-11-13 19:28:00,0.75305,0.75325,0.75275,0.75285,512900000.0
2007-11-13 19:29:00,0.75285,0.75285,0.7527,0.75285,183300000.0
2007-11-13 19:30:00,0.75285,0.75295,0.75285,0.75295,124800000.0
2007-11-13 19:31:00,0.75295,0.75315,0.7527,0.75315,474900000.0
2007-11-13 19:32:00,0.75315,0.75335,0.75305,0.75335,519800000.0
2007-11-13 19:33:00,0.75335,0.75335,0.75335,0.75335,211500000.0
2007-11-13 19:34:00,0.75325,0.75355,0.75315,0.75315,602099999.0
2007-11-13 19:35:00,0.75315,0.75335,0.75315,0.75335,268000000.0
2007-11-13 19:36:00,0.75335,0.75335,0.7533,0.75335,120000000.0
2007-11-13 19:37:00,0.75335,0.75335,0.75325,0.75325,104000000.0
2007-11-13 19:38:00,0.75325,0.75335,0.75325,0.75325,112700001.0
2007-11-13 19:39:00,0.75325,0.75335,0.7532,0.75325,388299988.0
2007-11-13 19:40:00,0.75325,0.75325,0.7532,0.7532,218799997.0
2007-11-13 19:41:00,0.7532,0.75355,0.7532,0.75355,693000002.0
2007-11-13 19:42:00,0.75355,0.75355,0.75335,0.75355,424899994.0
2007-11-13 19:43:00,0.75345,0.75375,0.75345,0.75355,620699994.0
2007-11-13 19:44:00,0.75345,0.75365,0.7534,0.75365,392500000.0
2007-11-13 19:45:00,0.75365,0.75375,0.7536,0.75365,331200007.0
2007-11-13 19:46:00,0.75365,0.75405,0.75365,0.75395,1060000020.0
2007-11-13 19:47:00,0.75395,0.75395,0.75365,0.75365,608700009.0
2007-11-13 19:48:00,0.75375,0.7538,0.75365,0.75365,419000000.0
2007-11-13 19:49:00,0.75365,0.75365,0.75295,0.75335,374000001.0
2007-11-13 19:50:00,0.7532,0.75345,0.7531,0.75325,897500006.0
2007-11-13 19:51:00,0.75325,0.75345,0.75325,0.75325,384800003.0
2007-11-13 19:52:00,0.75325,0.75345,0.7531,0.75345,154600001.0
2007-11-13 19:53:00,0.75345,0.75345,0.75295,0.75315,637499998.0
2007-11-13 19:54:00,0.75315,0.75335,0.75315,0.75335,686400000.0
2007-11-13 19:55:00,0.75325,0.75335,0.75315,0.7532,706600009.0
2007-11-13 19:56:00,0.7532,0.75325,0.7532,0.7532,305700000.0
2007-11-13 19:57:00,0.7532,0.75325,0.7529,0.7529,650900007.0
2007-11-13 19:58:00,0.7529,0.75295,0.7529,0.75295,329700000.0
2007-11-13 19:59:00,0.75295,0.75295,0.7529,0.75295,353500004.0
2007-11-13 20:00:00,0.75295,0.75295,0.75285,0.75285,461999997.0
2007-11-13 20:01:00,0.75295,0.75315,0.75285,0.7529,555799995.0
2007-11-13 20:02:00,0.75295,0.75305,0.75285,0.75295,456099991.0
2007-11-13 20:03:00,0.75295,0.75295,0.75295,0.75295,48000000.0
2007-11-13 20:04:00,0.75285,0.75305,0.75285,0.75285,220600002.0
2007-11-13 20:05:00,0.75295,0.75305,0.75285,0.75295,151300000.0
2007-11-13 20:06:00,0.75295,0.75305,0.75295,0.75295,131200000.0
2007-11-13 20:07:00,0.75285,0.75295,0.75285,0.75295,126600000.0
2007-11-13 20:08:00,0.75285,0.753,0.75285,0.75295,367700000.0
2007-11-13 20:09:00,0.75295,0.75295,0.7528,0.75295,326300000.0
2007-11-13 20:10:00,0.75295,0.75305,0.75285,0.75305,273500000.0
2007-11-13 20:11:00,0.75305,0.75305,0.75295,0.75305,314100000.0
2007-11-13 20:12:00,0.75305,0.75315,0.75295,0.75295,398400002.0
2007-11-13 20:13:00,0.75295,0.75305,0.75295,0.753,266100003.0
2007-11-13 20:14:00,0.75305,0.75305,0.75295,0.75305,83400000.0
2007-11-13 20:15:00,0.75305,0.75315,0.75295,0.75295,777300001.0
2007-11-13 20:16:00,0.75295,0.75315,0.75295,0.75305,466300006.0
2007-11-13 20:17:00,0.75305,0.75305,0.75285,0.75305,165700001.0
2007-11-13 20:18:00,0.75305,0.75305,0.75305,0.75305,146000000.0
2007-11-13 20:19:00,0.75305,0.75305,0.75295,0.75295,254000000.0
2007-11-13 20:20:00,0.7529,0.75325,0.7529,0.75305,405900000.0
2007-11-13 20:21:00,0.75305,0.75315,0.75305,0.75305,510200000.0
2007-11-13 20:22:00,0.75305,0.75325,0.75305,0.75325,600600000.0
2007-11-13 20:23:00,0.75325,0.75325,0.75295,0.7532,181900000.0
2007-11-13 20:24:00,0.7532,0.7532,0.75295,0.75305,240200000.0
2007-11-13 20:25:00,0.75305,0.75305,0.75305,0.75305,254000000.0
2007-11-13 20:26:00,0.75305,0.75315,0.75305,0.75315,247600000.0
2007-11-13 20:27:00,0.75315,0.75315,0.75305,0.75315,108000000.0
2007-11-13 20:28:00,0.75315,0.75315,0.75295,0.75305,295700000.0
2007-11-13 20:29:00,0.75305,0.7532,0.75305,0.75305,1054800000.0
2007-11-13 20:30:00,0.75305,0.75325,0.75305,0.75305,940600000.0
2007-11-13 20:31:00,0.75305,0.75305,0.75305,0.75305,351600000.0
2007-11-13 20:32:00,0.75305,0.75325,0.75305,0.75315,394700000.0
2007-11-13 20:33:00,0.75315,0.75355,0.75315,0.75345,593100004.0
2007-11-13 20:34:00,0.75345,0.75355,0.7533,0.7534,109400000.0
2007-11-13 20:35:00,0.7534,0.75355,0.7534,0.7534,120000000.0
2007-11-13 20:36:00,0.7534,0.75355,0.7532,0.7532,58400000.0
2007-11-13 20:37:00,0.7532,0.75355,0.75315,0.75355,217000000.0
2007-11-13 20:38:00,0.75355,0.75365,0.75315,0.75315,296099993.0
2007-11-13 20:39:00,0.75315,0.75345,0.75315,0.75335,399900000.0
2007-11-13 20:40:00,0.75335,0.75355,0.7533,0.75355,266400000.0
2007-11-13 20:41:00,0.75355,0.75355,0.75335,0.75345,307800000.0
2007-11-13 20:42:00,0.75315,0.75355,0.75315,0.75345,244900000.0
2007-11-13 20:43:00,0.75345,0.75375,0.75345,0.75345,361499998.0
2007-11-13 20:44:00,0.75345,0.75365,0.7534,0.75355,285800000.0
2007-11-13 20:45:00,0.75355,0.75385,0.7535,0.75355,271400000.0
2007-11-13 20:46:00,0.75355,0.75385,0.75355,0.75365,293000000.0
2007-11-13 20:47:00,0.75365,0.75385,0.7536,0.75375,200200000.0
2007-11-13 20:48:00,0.75375,0.75385,0.75365,0.75375,319600000.0
2007-11-13 20:49:00,0.75375,0.75375,0.7535,0.7535,419100000.0
2007-11-13 20:50:00,0.7536,0.75385,0.7535,0.75385,519000000.0
2007-11-13 20:51:00,0.75385,0.75575,0.75385,0.75455,778900000.0
2007-11-13 20:52:00,0.75455,0.75465,0.75435,0.75465,444400000.0
2007-11-13 20:53:00,0.75465,0.75475,0.75455,0.7546,341200000.0
2007-11-13 20:54:00,0.7546,0.75465,0.7546,0.7546,159800000.0
2007-11-13 20:55:00,0.7546,0.75465,0.7546,0.75465,87200000.0
2007-11-13 20:56:00,0.75465,0.75465,0.75415,0.7542,236700000.0
2007-11-13 20:57:00,0.75415,0.75465,0.75415,0.75415,430300000.0
2007-11-13 20:58:00,0.75415,0.75455,0.75415,0.75425,472000000.0
2007-11-13 20:59:00,0.75425,0.75455,0.7542,0.75425,291200000.0
2007-11-13 21:00:00,0.75425,0.75445,0.75415,0.75415,351100000.0
2007-11-13 21:01:00,0.75415,0.75415,0.75365,0.75395,284700002.0
2007-11-13 21:02:00,0.75395,0.75405,0.75365,0.75395,377300001.0
2007-11-13 21:03:00,0.75395,0.75415,0.75365,0.75405,528100010.0
2007-11-13 21:04:00,0.75415,0.75415,0.75375,0.75405,97800000.0
2007-11-13 21:05:00,0.7539,0.75425,0.7539,0.75405,281300000.0
2007-11-13 21:06:00,0.75405,0.75425,0.7539,0.75415,233500000.0
2007-11-13 21:07:00,0.75415,0.75455,0.75405,0.75435,508500000.0
2007-11-13 21:08:00,0.75435,0.75445,0.75365,0.75385,678500000.0
2007-11-13 21:09:00,0.75385,0.75385,0.75345,0.75365,357900000.0
2007-11-13 21:10:00,0.75365,0.75365,0.7535,0.75355,403500000.0
2007-11-13 21:11:00,0.75355,0.75385,0.7535,0.75375,691000016.0
2007-11-13 21:12:00,0.75385,0.75415,0.75375,0.75405,229200004.0
2007-11-13 21:13:00,0.75385,0.75385,0.7537,0.7537,121599998.0
2007-11-13 21:14:00,0.75375,0.75375,0.7537,0.7537,338100000.0
2007-11-13 21:15:00,0.7537,0.75385,0.7537,0.75385,383699997.0
2007-11-13 21:16:00,0.7538,0.75385,0.7538,0.75385,201000000.0
2007-11-13 21:17:00,0.75385,0.75415,0.75375,0.75405,224300000.0
2007-11-13 21:18:00,0.7539,0.75405,0.75385,0.75385,415350001.0
2007-11-13 21:19:00,0.75395,0.75405,0.75385,0.75405,319700001.0
2007-11-13 21:20:00,0.75405,0.75425,0.75385,0.75425,254700000.0
2007-11-13 21:21:00,0.75425,0.75435,0.75405,0.75415,380400002.0
2007-11-13 21:22:00,0.75415,0.75425,0.754,0.75425,258700000.0
2007-11-13 21:23:00,0.75405,0.75425,0.75405,0.75405,141900003.0
2007-11-13 21:24:00,0.75425,0.75425,0.75405,0.75425,67000000.0
2007-11-13 21:25:00,0.75425,0.75425,0.75405,0.75405,435899997.0
2007-11-13 21:26:00,0.75405,0.75445,0.75405,0.75445,263399993.0
2007-11-13 21:27:00,0.75445,0.75445,0.75425,0.75445,86100000.0
2007-11-13 21:28:00,0.75445,0.75445,0.75415,0.75435,212000000.0
2007-11-13 21:29:00,0.75435,0.75445,0.75425,0.75445,471600001.0
2007-11-13 21:30:00,0.75435,0.75455,0.75425,0.75455,123300000.0
2007-11-13 21:31:00,0.75455,0.7547,0.75455,0.75465,238800000.0
2007-11-13 21:32:00,0.75465,0.75465,0.75415,0.75445,220200000.0
2007-11-13 21:33:00,0.75435,0.75445,0.75425,0.75445,386900006.0
2007-11-13 21:34:00,0.75445,0.75445,0.75415,0.7543,279300000.0
2007-11-13 21:35:00,0.7543,0.75475,0.7542,0.75475,218500000.0
2007-11-13 21:36:00,0.75455,0.75475,0.75425,0.75465,281200000.0
2007-11-13 21:37:00,0.75465,0.75505,0.75465,0.75475,341499991.0
2007-11-13 21:38:00,0.75475,0.75505,0.75465,0.75505,931199974.0
2007-11-13 21:39:00,0.75505,0.75525,0.75505,0.7551,235399999.0
2007-11-13 21:40:00,0.7551,0.75515,0.75485,0.75515,74500000.0
2007-11-13 21:41:00,0.75515,0.75525,0.75515,0.75525,7600000.0
2007-11-13 21:42:00,0.75525,0.75575,0.75515,0.75545,270699993.0
2007-11-13 21:43:00,0.75545,0.75545,0.75535,0.75545,456999999.0
2007-11-13 21:44:00,0.75545,0.75655,0.75545,0.75585,407300000.0
2007-11-13 21:45:00,0.75585,0.75595,0.75585,0.75585,405300000.0
2007-11-13 21:46:00,0.75585,0.75665,0.75575,0.75645,442000000.0
2007-11-13 21:47:00,0.75655,0.7568,0.75635,0.7568,793999996.0
2007-11-13 21:48:00,0.75675,0.75745,0.75675,0.7572,469500000.0
2007-11-13 21:49:00,0.75715,0.75715,0.75705,0.75705,454600006.0
2007-11-13 21:50:00,0.75705,0.7571,0.75695,0.75705,470500000.0
2007-11-13 21:51:00,0.75705,0.75705,0.75685,0.75705,536200004.0
2007-11-13 21:52:00,0.75705,0.7571,0.75675,0.75695,871600006.0
2007-11-13 21:53:00,0.75695,0.75695,0.75675,0.75685,618700004.0
2007-11-13 21:54:00,0.75685,0.75685,0.7561,0.7561,287200000.0
2007-11-13 21:55:00,0.7561,0.75645,0.75605,0.7561,425400001.0
2007-11-13 21:56:00,0.7561,0.75615,0.75595,0.756,475200000.0
2007-11-13 21:57:00,0.756,0.75615,0.75585,0.75615,578899995.0
2007-11-13 21:58:00,0.75615,0.7562,0.756,0.7562,288100000.0
2007-11-13 21:59:00,0.7562,0.7562,0.75535,0.75545,412799998.0
2007-11-13 22:00:00,0.75545,0.7561,0.7553,0.75585,430100000.0
2007-11-13 22:01:00,0.75585,0.75585,0.75545,0.7558,497699997.0
2007-11-13 22:02:00,0.75575,0.7562,0.75575,0.75605,673700005.0
2007-11-13 22:03:00,0.75605,0.75655,0.75605,0.7565,682599988.0
2007-11-13 22:04:00,0.75655,0.75695,0.75645,0.7569,658200007.0
2007-11-13 22:05:00,0.75695,0.75715,0.75645,0.75645,1085899998.0
2007-11-13 22:06:00,0.75645,0.75675,0.75645,0.75675,566200007.0
2007-11-13 22:07:00,0.75675,0.75675,0.75665,0.75675,384199996.0
2007-11-13 22:08:00,0.75675,0.75675,0.7566,0.75675,581199987.0
2007-11-13 22:09:00,0.75675,0.75675,0.75655,0.7567,481900006.0
2007-11-13 22:10:00,0.7567,0.7568,0.7567,0.7568,149399999.0
2007-11-13 22:11:00,0.7568,0.7575,0.7568,0.7574,636499994.0
2007-11-13 22:12:00,0.7574,0.75785,0.7574,0.7578,894599996.0
2007-11-13 22:13:00,0.7578,0.7578,0.7576,0.75765,262400000.0
2007-11-13 22:14:00,0.75765,0.758,0.75755,0.75795,945499998.0
2007-11-13 22:15:00,0.75795,0.75795,0.7578,0.75785,416200000.0
2007-11-13 22:16:00,0.75785,0.7586,0.75785,0.758,500900000.0
2007-11-13 22:17:00,0.758,0.75845,0.7577,0.7577,811399996.0
2007-11-13 22:18:00,0.75775,0.758,0.75765,0.75775,593199998.0
2007-11-13 22:19:00,0.7577,0.7577,0.75755,0.75765,626700006.0
2007-11-13 22:20:00,0.75765,0.7584,0.75765,0.75825,960100004.0
2007-11-13 22:21:00,0.75825,0.7583,0.7582,0.7583,186500000.0
2007-11-13 22:22:00,0.7583,0.7583,0.7579,0.75795,444300001.0
2007-11-13 22:23:00,0.75795,0.75795,0.75785,0.75785,386600000.0
2007-11-13 22:24:00,0.75785,0.75795,0.7577,0.75795,541800002.0
2007-11-13 22:25:00,0.75795,0.75825,0.75775,0.7579,768099997.0
2007-11-13 22:26:00,0.7579,0.7579,0.7578,0.75785,62300001.0
2007-11-13 22:27:00,0.75785,0.75795,0.75775,0.75795,124100001.0
2007-11-13 22:28:00,0.75795,0.75805,0.75785,0.75805,95100000.0
2007-11-13 22:29:00,0.75805,0.75825,0.75775,0.75785,1044199984.0
2007-11-13 22:30:00,0.75785,0.7579,0.7578,0.7579,353300010.0
2007-11-13 22:31:00,0.7579,0.758,0.75775,0.758,208300000.0
2007-11-13 22:32:00,0.758,0.75805,0.75795,0.75795,286500000.0
2007-11-13 22:33:00,0.75795,0.75805,0.75785,0.75795,396799988.0
2007-11-13 22:34:00,0.75795,0.758,0.75795,0.75795,784499994.0
2007-11-13 22:35:00,0.75795,0.75805,0.75795,0.75805,535000000.0
2007-11-13 22:36:00,0.75805,0.75805,0.7579,0.758,198300000.0
2007-11-13 22:37:00,0.758,0.75825,0.758,0.75825,112100000.0
2007-11-13 22:38:00,0.75825,0.75825,0.758,0.75805,195000000.0
2007-11-13 22:39:00,0.75785,0.75825,0.75785,0.75795,569800002.0
2007-11-13 22:40:00,0.75795,0.75825,0.75795,0.75825,301800000.0
2007-11-13 22:41:00,0.75825,0.75835,0.75795,0.75835,161100003.0
2007-11-13 22:42:00,0.75825,0.7586,0.75825,0.7586,268500000.0
2007-11-13 22:43:00,0.7586,0.75865,0.7586,0.75865,191600000.0
2007-11-13 22:44:00,0.75865,0.75865,0.75855,0.75865,473099999.0
2007-11-13 22:45:00,0.75865,0.75915,0.75855,0.7587,1078999985.0
2007-11-13 22:46:00,0.75865,0.75895,0.75865,0.75875,725000006.0
2007-11-13 22:47:00,0.75875,0.75925,0.7587,0.75885,1198699987.0
2007-11-13 22:48:00,0.75885,0.75925,0.75885,0.75915,763000009.0
2007-11-13 22:49:00,0.75925,0.75925,0.75915,0.75915,455800000.0
2007-11-13 22:50:00,0.75915,0.75945,0.75915,0.75915,736200001.0
2007-11-13 22:51:00,0.75915,0.75915,0.75905,0.75915,764099996.0
2007-11-13 22:52:00,0.75915,0.75915,0.7586,0.75865,596099995.0
2007-11-13 22:53:00,0.75875,0.75905,0.7586,0.75875,486900003.0
2007-11-13 22:54:00,0.75875,0.75885,0.75865,0.7587,350600000.0
2007-11-13 22:55:00,0.75875,0.75945,0.7587,0.75935,204700000.0
2007-11-13 22:56:00,0.75935,0.75935,0.75875,0.75885,193099996.0
2007-11-13 22:57:00,0.75875,0.75945,0.75875,0.7593,398600002.0
2007-11-13 22:58:00,0.7593,0.75945,0.75925,0.75945,258200000.0
2007-11-13 22:59:00,0.75945,0.75955,0.75945,0.7595,223099999.0
2007-11-13 23:00:00,0.7595,0.7604,0.75945,0.76025,653099997.0
2007-11-13 23:01:00,0.76025,0.7603,0.75925,0.7598,715799998.0
2007-11-13 23:02:00,0.7598,0.76,0.7597,0.75995,473900001.0
2007-11-13 23:03:00,0.75995,0.76015,0.75985,0.75985,120500000.0
2007-11-13 23:04:00,0.75985,0.76005,0.75975,0.75975,725299992.0
2007-11-13 23:05:00,0.75975,0.75975,0.75955,0.75965,654399983.0
2007-11-13 23:06:00,0.75965,0.75995,0.75965,0.7597,399400008.0
2007-11-13 23:07:00,0.7597,0.7598,0.7597,0.75975,419100001.0
2007-11-13 23:08:00,0.75975,0.7598,0.75975,0.75975,204600000.0
2007-11-13 23:09:00,0.75975,0.7598,0.7594,0.7594,174900000.0
2007-11-13 23:10:00,0.7594,0.7596,0.7594,0.7596,214200000.0
2007-11-13 23:11:00,0.7596,0.7597,0.7592,0.75945,344900000.0
2007-11-13 23:12:00,0.75945,0.75945,0.7593,0.75935,349900000.0
2007-11-13 23:13:00,0.75935,0.75935,0.7593,0.7593,121300000.0
2007-11-13 23:14:00,0.7593,0.75935,0.7593,0.75935,203500000.0
2007-11-13 23:15:00,0.75935,0.7594,0.75935,0.75935,176600000.0
2007-11-13 23:16:00,0.75935,0.7597,0.7593,0.7597,376600000.0
2007-11-13 23:17:00,0.7597,0.7597,0.75945,0.7597,137800000.0
2007-11-13 23:18:00,0.7597,0.75975,0.75935,0.7595,287500000.0
2007-11-13 23:19:00,0.7595,0.7595,0.75865,0.7593,1070549996.0
2007-11-13 23:20:00,0.75945,0.7595,0.75895,0.7594,325100000.0
2007-11-13 23:21:00,0.7594,0.7594,0.75905,0.75905,247099999.0
2007-11-13 23:22:00,0.75905,0.7594,0.759,0.7594,205800000.0
2007-11-13 23:23:00,0.7594,0.7594,0.75905,0.75915,549200002.0
2007-11-13 23:24:00,0.75915,0.75925,0.75915,0.75925,336700002.0
2007-11-13 23:25:00,0.75925,0.75945,0.75915,0.75945,366800002.0
2007-11-13 23:26:00,0.75945,0.75965,0.7594,0.75965,98500000.0
2007-11-13 23:27:00,0.75965,0.7597,0.75965,0.75965,212000000.0
2007-11-13 23:28:00,0.75965,0.7597,0.75955,0.7596,102800000.0
2007-11-13 23:29:00,0.7596,0.75965,0.7595,0.7596,288000000.0
2007-11-13 23:30:00,0.7596,0.75995,0.7596,0.7598,552899995.0
2007-11-13 23:31:00,0.7598,0.75995,0.75975,0.75975,188800000.0
2007-11-13 23:32:00,0.75975,0.75975,0.7597,0.75975,261800000.0
2007-11-13 23:33:00,0.75975,0.75975,0.7596,0.7596,210000000.0
2007-11-13 23:34:00,0.7596,0.7597,0.75955,0.7596,185200000.0
2007-11-13 23:35:00,0.7596,0.7596,0.75925,0.7593,326300000.0
2007-11-13 23:36:00,0.7593,0.75935,0.75885,0.75915,546200000.0
2007-11-13 23:37:00,0.75915,0.75915,0.7586,0.75885,547699999.0
2007-11-13 23:38:00,0.75885,0.7592,0.75875,0.75905,478850002.0
2007-11-13 23:39:00,0.759,0.75935,0.7589,0.75925,758050008.0
2007-11-13 23:40:00,0.75925,0.7593,0.7592,0.7593,207900001.0
2007-11-13 23:41:00,0.7593,0.75965,0.75925,0.7596,279600002.0
2007-11-13 23:42:00,0.7596,0.75975,0.75955,0.75965,87300000.0
2007-11-13 23:43:00,0.75975,0.75975,0.75935,0.75935,160700000.0
2007-11-13 23:44:00,0.75935,0.7596,0.75935,0.75935,245600000.0
2007-11-13 23:45:00,0.75935,0.76015,0.7589,0.75995,472800000.0
2007-11-13 23:46:00,0.75995,0.7602,0.75995,0.7601,509000006.0
2007-11-13 23:47:00,0.76015,0.7602,0.7601,0.7602,503299999.0
2007-11-13 23:48:00,0.7602,0.76025,0.76015,0.7602,214100002.0
2007-11-13 23:49:00,0.7602,0.76045,0.76005,0.76005,194500000.0
2007-11-13 23:50:00,0.76005,0.76035,0.76005,0.7603,521599985.0
2007-11-13 23:51:00,0.7603,0.76085,0.76025,0.76055,717600002.0
2007-11-13 23:52:00,0.76055,0.7608,0.76055,0.76075,635900001.0
2007-11-13 23:53:00,0.76075,0.76095,0.7602,0.76055,1057700001.0
2007-11-13 23:54:00,0.76055,0.76065,0.7605,0.76055,469100004.0
2007-11-13 23:55:00,0.76055,0.76055,0.7605,0.76055,519800004.0
2007-11-13 23:56:00,0.76055,0.76065,0.76015,0.76045,315699998.0
2007-11-13 23:57:00,0.76045,0.76045,0.75945,0.75975,502399999.0
2007-11-13 23:58:00,0.75975,0.75975,0.75965,0.75975,226900000.0
2007-11-13 23:59:00,0.75975,0.75975,0.75955,0.75955,125400000.0
2007-11-14 00:00:00,0.75915,0.75915,0.75915,0.75915,136000000.0
2007-11-14 00:01:00,0.75915,0.75935,0.75905,0.75935,345200000.0
2007-11-14 00:02:00,0.75925,0.75925,0.75865,0.75865,404500000.0
2007-11-14 00:03:00,0.75865,0.75895,0.75845,0.75895,132300000.0
2007-11-14 00:04:00,0.75895,0.75895,0.75865,0.75875,439400000.0
2007-11-14 00:05:00,0.75875,0.7588,0.75875,0.7588,380000000.0
2007-11-14 00:06:00,0.7589,0.7592,0.7587,0.7592,284100000.0
2007-11-14 00:07:00,0.7592,0.7592,0.7589,0.7589,267500000.0
2007-11-14 00:08:00,0.7589,0.7589,0.7587,0.7587,225700000.0
2007-11-14 00:09:00,0.7587,0.7587,0.7587,0.7587,152000000.0
2007-11-14 00:10:00,0.7587,0.7604,0.7587,0.7604,212999999.0
2007-11-14 00:11:00,0.7599,0.7602,0.7595,0.7601,370500000.0
2007-11-14 00:12:00,0.76,0.7609,0.76,0.7604,427800000.0
2007-11-14 00:13:00,0.7604,0.7613,0.7604,0.7608,530500000.0
2007-11-14 00:14:00,0.7609,0.761,0.7601,0.7605,588400001.0
2007-11-14 00:15:00,0.7605,0.76115,0.7604,0.76115,434400000.0
2007-11-14 00:16:00,0.76115,0.76125,0.76115,0.7612,111200000.0
2007-11-14 00:17:00,0.76125,0.7613,0.76115,0.76115,108000000.0
2007-11-14 00:18:00,0.76105,0.7615,0.76105,0.7615,476400000.0
2007-11-14 00:19:00,0.7615,0.7615,0.7612,0.7615,229100000.0
2007-11-14 00:20:00,0.7615,0.7615,0.7614,0.76145,95300000.0
2007-11-14 00:21:00,0.76135,0.7616,0.76135,0.7616,97000000.0
2007-11-14 00:22:00,0.7616,0.76175,0.76155,0.76155,92900000.0
2007-11-14 00:23:00,0.7616,0.7616,0.76145,0.7615,188800000.0
2007-11-14 00:24:00,0.7615,0.7615,0.76085,0.761,61500000.0
2007-11-14 00:25:00,0.761,0.7611,0.761,0.7611,20900000.0
2007-11-14 00:26:00,0.7611,0.7611,0.76045,0.76045,60500000.0
2007-11-14 00:27:00,0.7606,0.7611,0.7605,0.7611,139000000.0
2007-11-14 00:28:00,0.7611,0.7611,0.76085,0.7611,14200000.0
2007-11-14 00:29:00,0.7611,0.7611,0.7606,0.76075,61100000.0
2007-11-14 00:30:00,0.7608,0.7608,0.75905,0.7592,98100000.0
2007-11-14 00:31:00,0.7592,0.7605,0.7592,0.7601,62700000.0
2007-11-14 00:32:00,0.7601,0.7601,0.75955,0.75975,274900000.0
2007-11-14 00:33:00,0.75975,0.75985,0.7587,0.75985,454200000.0
2007-11-14 00:34:00,0.76005,0.76045,0.76005,0.76005,139900000.0
2007-11-14 00:35:00,0.76005,0.7604,0.76,0.76035,149800000.0
2007-11-14 00:36:00,0.76035,0.76035,0.7601,0.7601,127300000.0
2007-11-14 00:37:00,0.7601,0.7607,0.7601,0.7607,197500001.0
2007-11-14 00:38:00,0.7611,0.7611,0.7606,0.7611,414500000.0
2007-11-14 00:39:00,0.7611,0.76155,0.7611,0.7613,320900000.0
2007-11-14 00:40:00,0.7613,0.7613,0.76105,0.7613,180200000.0
2007-11-14 00:41:00,0.7613,0.76275,0.7611,0.7623,403100000.0
2007-11-14 00:42:00,0.7623,0.76265,0.762,0.76225,113700000.0
2007-11-14 00:43:00,0.76225,0.7623,0.7622,0.76225,160300000.0
2007-11-14 00:44:00,0.76225,0.7623,0.7622,0.76225,49600000.0
2007-11-14 00:45:00,0.76225,0.76235,0.76225,0.7623,28200000.0
2007-11-14 00:46:00,0.7623,0.76245,0.7623,0.76245,277200001.0
2007-11-14 00:47:00,0.76255,0.76255,0.7623,0.7623,91200000.0
2007-11-14 00:48:00,0.7623,0.76255,0.7623,0.7624,205800000.0
2007-11-14 00:49:00,0.76235,0.76255,0.7623,0.7625,318500000.0
2007-11-14 00:50:00,0.7625,0.7627,0.76225,0.76245,420600000.0
2007-11-14 00:51:00,0.76245,0.7626,0.7622,0.76255,354300000.0
2007-11-14 00:52:00,0.76255,0.76385,0.76255,0.76305,217700000.0
2007-11-14 00:53:00,0.76305,0.7635,0.7629,0.76315,403600000.0
2007-11-14 00:54:00,0.76315,0.7634,0.76305,0.76325,366700000.0
2007-11-14 00:55:00,0.76325,0.7634,0.76325,0.7633,134700000.0
2007-11-14 00:56:00,0.7633,0.7635,0.7631,0.76315,342400000.0
2007-11-14 00:57:00,0.7632,0.76335,0.7631,0.7632,367800000.0
2007-11-14 00:58:00,0.7632,0.7632,0.7625,0.7627,305900000.0
2007-11-14 00:59:00,0.7627,0.7627,0.7621,0.7621,273000000.0
2007-11-14 01:00:00,0.7621,0.76235,0.7617,0.7617,238000000.0
2007-11-14 01:01:00,0.7617,0.76185,0.7613,0.7617,353600000.0
2007-11-14 01:02:00,0.7617,0.76195,0.76155,0.7616,179800001.0
2007-11-14 01:03:00,0.7617,0.7621,0.7617,0.7621,217200000.0
2007-11-14 01:04:00,0.7622,0.76225,0.7619,0.76195,157200000.0
2007-11-14 01:05:00,0.7619,0.76205,0.7619,0.7619,253900000.0
2007-11-14 01:06:00,0.7619,0.7619,0.7614,0.7616,372000000.0
2007-11-14 01:07:00,0.7616,0.76195,0.7616,0.76195,447100000.0
2007-11-14 01:08:00,0.76195,0.76195,0.76185,0.76195,228500000.0
2007-11-14 01:09:00,0.76195,0.76195,0.7618,0.7618,270400000.0
2007-11-14 01:10:00,0.7618,0.76185,0.7617,0.76185,309900000.0
2007-11-14 01:11:00,0.76185,0.7621,0.76165,0.7621,254100000.0
2007-11-14 01:12:00,0.7621,0.7621,0.7619,0.7621,294100000.0
2007-11-14 01:13:00,0.7621,0.76215,0.76205,0.7621,226800000.0
2007-11-14 01:14:00,0.7621,0.7622,0.76205,0.7621,105800000.0
2007-11-14 01:15:00,0.7621,0.7622,0.7621,0.76215,147800000.0
2007-11-14 01:16:00,0.76215,0.76235,0.76195,0.762,237400000.0
2007-11-14 01:17:00,0.762,0.7622,0.76185,0.76195,159600000.0
2007-11-14 01:18:00,0.762,0.762,0.7618,0.7618,63200000.0
2007-11-14 01:19:00,0.76195,0.762,0.76185,0.76195,96400000.0
2007-11-14 01:20:00,0.76185,0.76195,0.7617,0.76175,155400000.0
2007-11-14 01:21:00,0.76175,0.76175,0.7615,0.7617,84100000.0
2007-11-14 01:22:00,0.7617,0.7617,0.7611,0.7612,226600000.0
2007-11-14 01:23:00,0.7611,0.7612,0.761,0.761,129700000.0
2007-11-14 01:24:00,0.761,0.7615,0.761,0.7613,23600000.0
2007-11-14 01:25:00,0.7613,0.7616,0.7613,0.7615,341300000.0
2007-11-14 01:26:00,0.7616,0.76175,0.76135,0.7614,258100000.0
2007-11-14 01:27:00,0.76135,0.7614,0.7613,0.76135,193000000.0
2007-11-14 01:28:00,0.76135,0.76135,0.76125,0.7613,125800000.0
2007-11-14 01:29:00,0.7613,0.7615,0.76125,0.7614,276700000.0
2007-11-14 01:30:00,0.7614,0.76165,0.7613,0.76135,331700000.0
2007-11-14 01:31:00,0.76135,0.76135,0.76075,0.7609,270800000.0
2007-11-14 01:32:00,0.7609,0.7613,0.76085,0.7611,473700000.0
2007-11-14 01:33:00,0.7611,0.76155,0.76095,0.76095,151500000.0
2007-11-14 01:34:00,0.76095,0.761,0.7609,0.761,190300000.0
2007-11-14 01:35:00,0.761,0.761,0.7608,0.761,93500001.0
2007-11-14 01:36:00,0.761,0.7612,0.761,0.7612,109000000.0
2007-11-14 01:37:00,0.7612,0.762,0.7612,0.7619,472800000.0
2007-11-14 01:38:00,0.7619,0.7619,0.7619,0.7619,260599999.0
2007-11-14 01:39:00,0.7617,0.76215,0.7617,0.7619,282799995.0
2007-11-14 01:40:00,0.7619,0.762,0.7619,0.76195,292899997.0
2007-11-14 01:41:00,0.76195,0.762,0.7619,0.7619,232000000.0
2007-11-14 01:42:00,0.7619,0.762,0.7619,0.762,171700000.0
2007-11-14 01:43:00,0.762,0.76215,0.76185,0.76215,278500000.0
2007-11-14 01:44:00,0.7622,0.7625,0.7622,0.7623,261300000.0
2007-11-14 01:45:00,0.7623,0.76255,0.7622,0.7625,317700000.0
2007-11-14 01:46:00,0.7625,0.7626,0.7625,0.7625,647000000.0
2007-11-14 01:47:00,0.7625,0.7631,0.7625,0.7631,499899999.0
2007-11-14 01:48:00,0.7631,0.7633,0.76295,0.76295,261099999.0
2007-11-14 01:49:00,0.76295,0.7632,0.76285,0.7632,423000000.0
2007-11-14 01:50:00,0.7632,0.7633,0.763,0.76325,703600004.0
2007-11-14 01:51:00,0.76325,0.7633,0.763,0.7632,301800000.0
2007-11-14 01:52:00,0.7632,0.76325,0.7625,0.76265,476100000.0
2007-11-14 01:53:00,0.76265,0.76265,0.7625,0.76255,280600000.0
2007-11-14 01:54:00,0.76255,0.76275,0.76245,0.76265,456300000.0
2007-11-14 01:55:00,0.7626,0.7626,0.76195,0.76225,421800000.0
2007-11-14 01:56:00,0.76225,0.76255,0.7621,0.7623,866599995.0
2007-11-14 01:57:00,0.7623,0.76235,0.7622,0.7622,372300004.0
2007-11-14 01:58:00,0.76225,0.7623,0.7621,0.76225,343100000.0
2007-11-14 01:59:00,0.76225,0.76225,0.76155,0.76185,537800001.0
2007-11-14 02:00:00,0.7618,0.7619,0.7617,0.76175,390200000.0
2007-11-14 02:01:00,0.76175,0.76175,0.76145,0.76155,421500000.0
2007-11-14 02:02:00,0.7615,0.7621,0.7615,0.762,580899995.0
2007-11-14 02:03:00,0.76185,0.762,0.7618,0.762,572799997.0
2007-11-14 02:04:00,0.762,0.76255,0.76195,0.76255,508799998.0
2007-11-14 02:05:00,0.76255,0.76275,0.7621,0.76275,381800000.0
2007-11-14 02:06:00,0.76275,0.76325,0.76275,0.76325,510200000.0
2007-11-14 02:07:00,0.76325,0.76345,0.7629,0.76305,631100000.0
2007-11-14 02:08:00,0.76305,0.76345,0.76305,0.76335,383000000.0
2007-11-14 02:09:00,0.76335,0.7637,0.7633,0.7637,417400000.0
2007-11-14 02:10:00,0.7637,0.764,0.7635,0.7638,260400000.0
2007-11-14 02:11:00,0.7638,0.7638,0.76345,0.7635,529100000.0
2007-11-14 02:12:00,0.7635,0.7635,0.76315,0.76315,156900000.0
2007-11-14 02:13:00,0.76315,0.7635,0.76315,0.7635,546900001.0
2007-11-14 02:14:00,0.7635,0.7636,0.7634,0.7634,578299993.0
2007-11-14 02:15:00,0.7634,0.76345,0.76325,0.76345,368699998.0
2007-11-14 02:16:00,0.7635,0.7635,0.76325,0.76335,296700000.0
2007-11-14 02:17:00,0.76335,0.7635,0.76325,0.7633,258599998.0
2007-11-14 02:18:00,0.7633,0.7633,0.76295,0.7631,195300000.0
2007-11-14 02:19:00,0.763,0.763,0.7628,0.7628,99700000.0
2007-11-14 02:20:00,0.7629,0.76295,0.7627,0.7628,560199990.0
2007-11-14 02:21:00,0.76275,0.76295,0.7627,0.7629,487900005.0
2007-11-14 02:22:00,0.7629,0.76315,0.7629,0.763,190099996.0
2007-11-14 02:23:00,0.763,0.76315,0.76295,0.76315,24300000.0
2007-11-14 02:24:00,0.76295,0.76315,0.76295,0.76315,54400000.0
2007-11-14 02:25:00,0.76295,0.76315,0.76295,0.76315,29000000.0
2007-11-14 02:26:00,0.76315,0.7633,0.76315,0.7633,321200000.0
2007-11-14 02:27:00,0.7633,0.7634,0.76325,0.76325,564300000.0
2007-11-14 02:28:00,0.7632,0.7633,0.7632,0.76325,215000000.0
2007-11-14 02:29:00,0.76325,0.76325,0.7631,0.7631,225700002.0
2007-11-14 02:30:00,0.76315,0.7633,0.76305,0.76325,259200004.0
2007-11-14 02:31:00,0.76325,0.7633,0.76295,0.7633,236599995.0
2007-11-14 02:32:00,0.7633,0.7634,0.76325,0.7634,298500000.0
2007-11-14 02:33:00,0.7634,0.7634,0.76325,0.7633,646699993.0
2007-11-14 02:34:00,0.76335,0.76335,0.76305,0.7632,169600000.0
2007-11-14 02:35:00,0.7632,0.7633,0.76305,0.7633,62700000.0
2007-11-14 02:36:00,0.7633,0.7635,0.7633,0.7635,8050000.0
2007-11-14 02:37:00,0.7635,0.7635,0.76325,0.7635,22200000.0
2007-11-14 02:38:00,0.7635,0.7635,0.76315,0.7635,52650000.0
2007-11-14 02:39:00,0.7635,0.7635,0.76325,0.7633,160950000.0
2007-11-14 02:40:00,0.7633,0.7636,0.76325,0.76325,235400001.0
2007-11-14 02:41:00,0.76325,0.76355,0.76325,0.76355,89400000.0
2007-11-14 02:42:00,0.76355,0.7636,0.76355,0.76355,231800000.0
2007-11-14 02:43:00,0.7635,0.7637,0.7635,0.76355,689600005.0
2007-11-14 02:44:00,0.76355,0.76375,0.76355,0.76365,216800000.0
2007-11-14 02:45:00,0.76365,0.76385,0.76365,0.76385,412499999.0
2007-11-14 02:46:00,0.76385,0.764,0.7638,0.764,477699997.0
2007-11-14 02:47:00,0.764,0.7646,0.764,0.7646,421500000.0
2007-11-14 02:48:00,0.7646,0.7646,0.76415,0.7642,485100005.0
2007-11-14 02:49:00,0.7642,0.7643,0.76395,0.76395,467100000.0
2007-11-14 02:50:00,0.76395,0.7643,0.76395,0.7642,211000000.0
2007-11-14 02:51:00,0.7643,0.7645,0.7643,0.7645,44600000.0
2007-11-14 02:52:00,0.7645,0.7646,0.7645,0.7646,84200000.0
2007-11-14 02:53:00,0.7646,0.7646,0.76445,0.7646,84000000.0
2007-11-14 02:54:00,0.7646,0.7646,0.76435,0.7644,86100000.0
2007-11-14 02:55:00,0.7644,0.7645,0.76435,0.7645,63200000.0
2007-11-14 02:56:00,0.7645,0.7645,0.7644,0.7644,46400000.0
2007-11-14 02:57:00,0.7644,0.7644,0.76425,0.76425,73800000.0
2007-11-14 02:58:00,0.76425,0.7644,0.7641,0.7641,186400000.0
2007-11-14 02:59:00,0.7641,0.7641,0.76365,0.7637,59500000.0
2007-11-14 03:00:00,0.7637,0.7637,0.76355,0.7636,393400000.0
2007-11-14 03:01:00,0.76365,0.7639,0.7636,0.7636,347600001.0
2007-11-14 03:02:00,0.7636,0.76375,0.7636,0.76375,204800000.0
2007-11-14 03:03:00,0.76375,0.7639,0.76365,0.7637,116700000.0
2007-11-14 03:04:00,0.7637,0.7637,0.76355,0.7637,75200000.0
2007-11-14 03:05:00,0.7637,0.7637,0.7632,0.7632,293400000.0
2007-11-14 03:06:00,0.7632,0.7633,0.763,0.7631,598200004.0
2007-11-14 03:07:00,0.7631,0.7632,0.7625,0.7626,436900000.0
2007-11-14 03:08:00,0.7626,0.7626,0.75515,0.76145,496699999.0
2007-11-14 03:09:00,0.76145,0.7627,0.76145,0.7627,621800000.0
2007-11-14 03:10:00,0.7627,0.7634,0.7627,0.7634,436600000.0
2007-11-14 03:11:00,0.76335,0.7645,0.7632,0.7636,812700006.0
2007-11-14 03:12:00,0.7636,0.76375,0.76355,0.7637,322799999.0
2007-11-14 03:13:00,0.76365,0.7637,0.7635,0.7635,373100001.0
2007-11-14 03:14:00,0.7635,0.7635,0.7624,0.7624,986499997.0
2007-11-14 03:15:00,0.7624,0.7629,0.76215,0.76245,827099995.0
2007-11-14 03:16:00,0.76245,0.7625,0.76235,0.76245,104000000.0
2007-11-14 03:17:00,0.76245,0.7627,0.7624,0.7624,371000000.0
2007-11-14 03:18:00,0.7624,0.7624,0.762,0.76235,1395299990.0
2007-11-14 03:19:00,0.7624,0.7628,0.76235,0.7628,253200000.0
2007-11-14 03:20:00,0.7628,0.7634,0.7628,0.76305,269200000.0
2007-11-14 03:21:00,0.76305,0.7631,0.76295,0.7631,469899988.0
2007-11-14 03:22:00,0.7631,0.7632,0.763,0.7632,303500002.0
2007-11-14 03:23:00,0.76315,0.7632,0.763,0.7632,359500000.0
2007-11-14 03:24:00,0.7632,0.76325,0.76315,0.76325,123200001.0
2007-11-14 03:25:00,0.76325,0.76335,0.76305,0.7632,199600000.0
2007-11-14 03:26:00,0.76315,0.7634,0.76315,0.7632,407399999.0
2007-11-14 03:27:00,0.7632,0.7632,0.76265,0.76275,228000000.0
2007-11-14 03:28:00,0.76275,0.76275,0.7625,0.7625,182400000.0
2007-11-14 03:29:00,0.7626,0.7628,0.7624,0.7624,422900000.0
2007-11-14 03:30:00,0.7622,0.7622,0.762,0.7622,466199988.0
2007-11-14 03:31:00,0.7622,0.76265,0.7622,0.76265,223499993.0
2007-11-14 03:32:00,0.76265,0.7628,0.7624,0.7628,126500000.0
2007-11-14 03:33:00,0.7628,0.7628,0.76245,0.7627,120500000.0
2007-11-14 03:34:00,0.7627,0.7627,0.76225,0.76225,227100000.0
2007-11-14 03:35:00,0.76225,0.7623,0.76195,0.7622,298600001.0
2007-11-14 03:36:00,0.7622,0.7622,0.76215,0.76215,33300000.0
2007-11-14 03:37:00,0.76215,0.76215,0.7621,0.7621,42200000.0
2007-11-14 03:38:00,0.7621,0.76305,0.762,0.76235,201100000.0
2007-11-14 03:39:00,0.7625,0.76265,0.7622,0.7625,545399997.0
2007-11-14 03:40:00,0.7625,0.7628,0.76245,0.76265,253400000.0
2007-11-14 03:41:00,0.76265,0.7632,0.76245,0.7632,403600000.0
2007-11-14 03:42:00,0.7632,0.7632,0.7625,0.7628,681099996.0
2007-11-14 03:43:00,0.7628,0.7628,0.7624,0.7624,346100000.0
2007-11-14 03:44:00,0.7624,0.7628,0.7624,0.7628,107500000.0
2007-11-14 03:45:00,0.76275,0.7628,0.7626,0.7628,268000004.0
2007-11-14 03:46:00,0.7628,0.7628,0.7625,0.76265,171700000.0
2007-11-14 03:47:00,0.76265,0.7629,0.7625,0.7629,134500000.0
2007-11-14 03:48:00,0.7629,0.76355,0.7629,0.7635,437500000.0
2007-11-14 03:49:00,0.7635,0.7637,0.7634,0.7635,87100000.0
2007-11-14 03:50:00,0.7636,0.7639,0.7635,0.7638,282100000.0
2007-11-14 03:51:00,0.7637,0.7641,0.7635,0.764,224800001.0
2007-11-14 03:52:00,0.76365,0.7641,0.7634,0.7635,268599997.0
2007-11-14 03:53:00,0.76345,0.7637,0.76345,0.7637,68800000.0
2007-11-14 03:54:00,0.7637,0.7637,0.7634,0.76355,173099997.0
2007-11-14 03:55:00,0.76355,0.7637,0.7634,0.7635,384100004.0
2007-11-14 03:56:00,0.7635,0.7635,0.7634,0.7634,31200000.0
2007-11-14 03:57:00,0.7634,0.7634,0.7634,0.7634,531099980.0
2007-11-14 03:58:00,0.7634,0.7639,0.7634,0.76375,90500000.0
2007-11-14 03:59:00,0.76375,0.7644,0.76375,0.76405,205400000.0
2007-11-14 04:00:00,0.76405,0.76465,0.76395,0.7645,332700000.0
2007-11-14 04:01:00,0.7645,0.7648,0.7644,0.7645,376700000.0
2007-11-14 04:02:00,0.7645,0.7647,0.7641,0.7646,943799994.0
2007-11-14 04:03:00,0.7646,0.7646,0.7643,0.7643,257100001.0
2007-11-14 04:04:00,0.7643,0.76445,0.764,0.76445,195200000.0
2007-11-14 04:05:00,0.76445,0.7647,0.7644,0.7647,600899992.0
2007-11-14 04:06:00,0.76465,0.7647,0.76465,0.7647,137999995.0
2007-11-14 04:07:00,0.76465,0.7648,0.76465,0.7647,93500000.0
2007-11-14 04:08:00,0.7647,0.7647,0.7646,0.76465,38400000.0
2007-11-14 04:09:00,0.76465,0.7648,0.76465,0.7648,87200000.0
2007-11-14 04:10:00,0.7648,0.7651,0.7648,0.7651,132600000.0
2007-11-14 04:11:00,0.7651,0.7651,0.76475,0.76475,56500000.0
2007-11-14 04:12:00,0.76475,0.7649,0.76425,0.7647,157800000.0
2007-11-14 04:13:00,0.7647,0.7647,0.7645,0.76465,104100000.0
2007-11-14 04:14:00,0.76465,0.76465,0.76445,0.7645,349399999.0
2007-11-14 04:15:00,0.76445,0.7645,0.7642,0.76435,688699997.0
2007-11-14 04:16:00,0.76435,0.76435,0.764,0.76415,250800000.0
2007-11-14 04:17:00,0.76415,0.76415,0.7639,0.7639,124800000.0
2007-11-14 04:18:00,0.76405,0.76415,0.76405,0.7641,243600004.0
2007-11-14 04:19:00,0.76405,0.7641,0.7639,0.76395,214700006.0
2007-11-14 04:20:00,0.764,0.76435,0.764,0.7641,408900000.0
2007-11-14 04:21:00,0.7641,0.7645,0.76405,0.7644,219500000.0
2007-11-14 04:22:00,0.7644,0.7646,0.7644,0.7646,21600000.0
2007-11-14 04:23:00,0.7646,0.7651,0.76435,0.7649,345000000.0
2007-11-14 04:24:00,0.7649,0.76515,0.7649,0.765,304200000.0
2007-11-14 04:25:00,0.765,0.7657,0.76495,0.765,351499999.0
2007-11-14 04:26:00,0.765,0.7653,0.765,0.765,77500000.0
2007-11-14 04:27:00,0.76495,0.7656,0.76495,0.7653,225000000.0
2007-11-14 04:28:00,0.76535,0.7655,0.76525,0.7653,427599997.0
2007-11-14 04:29:00,0.76525,0.76605,0.765,0.7655,436299998.0
2007-11-14 04:30:00,0.7655,0.7659,0.7654,0.76555,436700005.0
2007-11-14 04:31:00,0.76555,0.76555,0.76545,0.7655,365599984.0
2007-11-14 04:32:00,0.7655,0.7655,0.7655,0.7655,19200000.0
2007-11-14 04:33:00,0.7655,0.7655,0.76545,0.76545,149100000.0
2007-11-14 04:34:00,0.76545,0.76545,0.765,0.7652,246900000.0
2007-11-14 04:35:00,0.7652,0.76545,0.7652,0.7652,358800000.0
2007-11-14 04:36:00,0.7652,0.7655,0.7651,0.7652,740999998.0
2007-11-14 04:37:00,0.7652,0.7653,0.76515,0.7653,272700000.0
2007-11-14 04:38:00,0.7653,0.7654,0.76525,0.7654,196300000.0
2007-11-14 04:39:00,0.7654,0.7655,0.76535,0.7655,459599992.0
2007-11-14 04:40:00,0.7655,0.7655,0.7651,0.7652,350799995.0
2007-11-14 04:41:00,0.7652,0.7653,0.76495,0.765,176199999.0
2007-11-14 04:42:00,0.765,0.76515,0.76495,0.76515,46000000.0
2007-11-14 04:43:00,0.76515,0.7654,0.76505,0.7654,189500000.0
2007-11-14 04:44:00,0.7654,0.7654,0.7652,0.7653,133600000.0
2007-11-14 04:45:00,0.7653,0.7654,0.7653,0.7653,64800000.0
2007-11-14 04:46:00,0.7653,0.7653,0.76515,0.7653,56800000.0
2007-11-14 04:47:00,0.7653,0.76535,0.76515,0.76535,262599999.0
2007-11-14 04:48:00,0.76535,0.7654,0.7652,0.7652,165699999.0
2007-11-14 04:49:00,0.76515,0.7653,0.7651,0.7653,389399996.0
2007-11-14 04:50:00,0.7653,0.7654,0.76515,0.7654,208999998.0
2007-11-14 04:51:00,0.7654,0.7654,0.7654,0.7654,42400000.0
2007-11-14 04:52:00,0.7654,0.7655,0.76535,0.7654,137600000.0
2007-11-14 04:53:00,0.7653,0.7658,0.7653,0.7657,89399999.0
2007-11-14 04:54:00,0.7657,0.7657,0.76565,0.7657,45200000.0
2007-11-14 04:55:00,0.7657,0.766,0.7657,0.7659,308100000.0
2007-11-14 04:56:00,0.7659,0.7662,0.76575,0.766,867499992.0
2007-11-14 04:57:00,0.766,0.76615,0.76595,0.76605,282300000.0
2007-11-14 04:58:00,0.76605,0.76605,0.76595,0.766,63200000.0
2007-11-14 04:59:00,0.766,0.766,0.7659,0.766,251699998.0
2007-11-14 05:00:00,0.766,0.766,0.76595,0.76595,250699997.0
2007-11-14 05:01:00,0.76595,0.766,0.76585,0.76585,380299998.0
2007-11-14 05:02:00,0.76585,0.7659,0.76585,0.7659,129700000.0
2007-11-14 05:03:00,0.7659,0.7659,0.7656,0.7656,221600000.0
2007-11-14 05:04:00,0.7656,0.76565,0.7653,0.76565,106200000.0
2007-11-14 05:05:00,0.76565,0.76565,0.7655,0.76565,36400000.0
2007-11-14 05:06:00,0.7656,0.7657,0.7654,0.76555,406500007.0
2007-11-14 05:07:00,0.76555,0.7658,0.7655,0.7656,258600000.0
2007-11-14 05:08:00,0.7656,0.7656,0.7654,0.7654,87200000.0
2007-11-14 05:09:00,0.7654,0.76555,0.7652,0.7652,138800000.0
2007-11-14 05:10:00,0.7652,0.7655,0.76515,0.7653,194299998.0
2007-11-14 05:11:00,0.7653,0.7655,0.7653,0.7653,112500000.0
2007-11-14 05:12:00,0.7653,0.7653,0.7652,0.7653,228600000.0
2007-11-14 05:13:00,0.7653,0.7653,0.7652,0.7653,12100000.0
2007-11-14 05:14:00,0.7653,0.7653,0.7653,0.7653,9000000.0
2007-11-14 05:15:00,0.7653,0.7653,0.7652,0.7652,97000000.0
2007-11-14 05:16:00,0.7652,0.7652,0.7651,0.7652,109800000.0
2007-11-14 05:17:00,0.7652,0.7652,0.7652,0.7652,82500000.0
2007-11-14 05:18:00,0.7652,0.7652,0.76505,0.7652,21300000.0
2007-11-14 05:19:00,0.7652,0.7652,0.76505,0.7652,117600000.0
2007-11-14 05:20:00,0.7652,0.7652,0.7651,0.7652,46600000.0
2007-11-14 05:21:00,0.76515,0.7652,0.76515,0.7652,25400000.0
2007-11-14 05:22:00,0.7652,0.7652,0.76515,0.76515,7100000.0
2007-11-14 05:23:00,0.7652,0.76525,0.76515,0.7652,36500000.0
2007-11-14 05:24:00,0.7652,0.76525,0.7652,0.7652,63600000.0
2007-11-14 05:25:00,0.7654,0.76545,0.7652,0.7652,127300000.0
2007-11-14 05:26:00,0.7653,0.76545,0.76525,0.76525,120900000.0
2007-11-14 05:27:00,0.7653,0.7653,0.7652,0.7653,159100000.0
2007-11-14 05:28:00,0.76525,0.76545,0.7652,0.76525,243200000.0
2007-11-14 05:29:00,0.7652,0.76535,0.7652,0.76525,440499989.0
2007-11-14 05:30:00,0.76525,0.76625,0.76515,0.76625,244499999.0
2007-11-14 05:31:00,0.76625,0.76625,0.76585,0.76605,34400000.0
2007-11-14 05:32:00,0.76605,0.76605,0.76605,0.76605,5600000.0
2007-11-14 05:33:00,0.76605,0.7664,0.766,0.76605,663000002.0
2007-11-14 05:34:00,0.766,0.7662,0.76585,0.76605,192800000.0
2007-11-14 05:35:00,0.76585,0.76605,0.76585,0.76605,48100000.0
2007-11-14 05:36:00,0.76605,0.76605,0.76595,0.76605,91900000.0
2007-11-14 05:37:00,0.76605,0.76635,0.76605,0.76635,312100000.0
2007-11-14 05:38:00,0.7663,0.76635,0.7661,0.76625,301400000.0
2007-11-14 05:39:00,0.7662,0.7663,0.7662,0.7663,443100000.0
2007-11-14 05:40:00,0.7663,0.7664,0.7663,0.7664,355600000.0
2007-11-14 05:41:00,0.7664,0.7664,0.7662,0.76625,403799998.0
2007-11-14 05:42:00,0.76625,0.76625,0.766,0.76605,329700000.0
2007-11-14 05:43:00,0.76605,0.76605,0.76595,0.76605,29400000.0
2007-11-14 05:44:00,0.7659,0.7661,0.7659,0.76605,143000003.0
2007-11-14 05:45:00,0.76605,0.76605,0.76585,0.76585,192200002.0
2007-11-14 05:46:00,0.76605,0.76605,0.7658,0.7659,35500000.0
2007-11-14 05:47:00,0.7659,0.7665,0.7659,0.7665,281200000.0
2007-11-14 05:48:00,0.7665,0.7665,0.7661,0.7661,222400000.0
2007-11-14 05:49:00,0.7661,0.7661,0.766,0.766,82000000.0
2007-11-14 05:50:00,0.766,0.766,0.766,0.766,9500000.0
2007-11-14 05:51:00,0.7659,0.76605,0.7659,0.76605,42900000.0
2007-11-14 05:52:00,0.76605,0.76605,0.76585,0.76585,96500000.0
2007-11-14 05:53:00,0.76585,0.7659,0.76575,0.76585,247699998.0
2007-11-14 05:54:00,0.76585,0.76585,0.7657,0.76585,30100000.0
2007-11-14 05:55:00,0.76585,0.76585,0.7656,0.76585,61800001.0
2007-11-14 05:56:00,0.76585,0.76585,0.76555,0.76555,100500000.0
2007-11-14 05:57:00,0.7655,0.76555,0.7653,0.7653,204900001.0
2007-11-14 05:58:00,0.7653,0.76535,0.76515,0.7653,459500000.0
2007-11-14 05:59:00,0.7653,0.7653,0.76525,0.76525,37800000.0
2007-11-14 06:00:00,0.7653,0.7653,0.76515,0.76525,117200000.0
2007-11-14 06:01:00,0.76525,0.76535,0.7652,0.7653,255000000.0
2007-11-14 06:02:00,0.7653,0.7653,0.7652,0.7652,124100000.0
2007-11-14 06:03:00,0.7652,0.7653,0.7652,0.7652,145500000.0
2007-11-14 06:04:00,0.7652,0.7652,0.76505,0.7652,117200000.0
2007-11-14 06:05:00,0.7652,0.7652,0.7652,0.7652,70000000.0
2007-11-14 06:06:00,0.7652,0.7654,0.76505,0.7653,221800000.0
2007-11-14 06:07:00,0.7653,0.7653,0.7652,0.7653,415600000.0
2007-11-14 06:08:00,0.7653,0.76565,0.7651,0.76515,510300004.0
2007-11-14 06:09:00,0.7652,0.7654,0.76505,0.7654,207600000.0
2007-11-14 06:10:00,0.7654,0.7654,0.76525,0.7654,171899999.0
2007-11-14 06:11:00,0.7654,0.7654,0.76525,0.7654,149399999.0
2007-11-14 06:12:00,0.7654,0.76545,0.7653,0.7654,353800002.0
2007-11-14 06:13:00,0.7654,0.7656,0.7652,0.7653,272600000.0
2007-11-14 06:14:00,0.7653,0.7653,0.76515,0.7652,365100009.0
2007-11-14 06:15:00,0.7652,0.76535,0.76515,0.76535,285600000.0
2007-11-14 06:16:00,0.76535,0.76535,0.7652,0.7653,185600000.0
2007-11-14 06:17:00,0.7653,0.7655,0.7652,0.7655,289700003.0
2007-11-14 06:18:00,0.7655,0.7655,0.76545,0.7655,169800000.0
2007-11-14 06:19:00,0.7655,0.7655,0.76515,0.7652,541700007.0
2007-11-14 06:20:00,0.7652,0.7653,0.7652,0.7652,163200000.0
2007-11-14 06:21:00,0.7652,0.7652,0.76505,0.7652,122700000.0
2007-11-14 06:22:00,0.7652,0.76535,0.7652,0.76535,235000000.0
2007-11-14 06:23:00,0.76535,0.76535,0.7652,0.7652,292299994.0
2007-11-14 06:24:00,0.7653,0.76555,0.7652,0.7652,228999998.0
2007-11-14 06:25:00,0.7652,0.7652,0.76515,0.7652,49200000.0
2007-11-14 06:26:00,0.76515,0.76535,0.76515,0.7653,521199997.0
2007-11-14 06:27:00,0.7653,0.7653,0.76515,0.76525,409599999.0
2007-11-14 06:28:00,0.7653,0.7653,0.76515,0.7652,188200001.0
2007-11-14 06:29:00,0.76515,0.7652,0.76515,0.76515,479399999.0
2007-11-14 06:30:00,0.76515,0.7652,0.76515,0.7652,73100000.0
2007-11-14 06:31:00,0.7652,0.7652,0.7651,0.7652,269199999.0
2007-11-14 06:32:00,0.7652,0.7657,0.76515,0.7657,223000000.0
2007-11-14 06:33:00,0.7652,0.7657,0.76515,0.7652,752500004.0
2007-11-14 06:34:00,0.76525,0.76535,0.76515,0.76515,514100004.0
2007-11-14 06:35:00,0.76515,0.7653,0.76515,0.7652,443900003.0
2007-11-14 06:36:00,0.7653,0.7654,0.7652,0.7654,620900003.0
2007-11-14 06:37:00,0.7654,0.7654,0.7654,0.7654,262700000.0
2007-11-14 06:38:00,0.7654,0.7655,0.7654,0.76545,388400000.0
2007-11-14 06:39:00,0.76545,0.7655,0.7654,0.7654,159400000.0
2007-11-14 06:40:00,0.7654,0.7655,0.76525,0.76525,330700000.0
2007-11-14 06:41:00,0.76525,0.7653,0.7652,0.7652,80300000.0
2007-11-14 06:42:00,0.7652,0.76525,0.7652,0.76525,161200000.0
2007-11-14 06:43:00,0.76525,0.7653,0.76515,0.7652,428400001.0
2007-11-14 06:44:00,0.76515,0.7652,0.76515,0.7652,482800000.0
2007-11-14 06:45:00,0.7652,0.7653,0.76515,0.7653,353200000.0
2007-11-14 06:46:00,0.7653,0.76535,0.76525,0.76525,347000000.0
2007-11-14 06:47:00,0.76525,0.76525,0.7652,0.7652,92600000.0
2007-11-14 06:48:00,0.7652,0.7653,0.76515,0.7653,195199997.0
2007-11-14 06:49:00,0.7653,0.7654,0.76525,0.76535,581100000.0
2007-11-14 06:50:00,0.76535,0.7655,0.76535,0.7654,118700000.0
2007-11-14 06:51:00,0.7654,0.7654,0.7653,0.7653,155000000.0
2007-11-14 06:52:00,0.7653,0.7653,0.76515,0.7652,386400004.0
2007-11-14 06:53:00,0.7652,0.7653,0.7651,0.76515,325200011.0
2007-11-14 06:54:00,0.76515,0.7652,0.76515,0.7652,29600000.0
2007-11-14 06:55:00,0.7652,0.7652,0.7652,0.7652,261000000.0
2007-11-14 06:56:00,0.7652,0.7652,0.7652,0.7652,170000000.0
2007-11-14 06:57:00,0.7652,0.7652,0.7651,0.7652,118199999.0
2007-11-14 06:58:00,0.7651,0.7652,0.7651,0.7652,187800001.0
2007-11-14 06:59:00,0.7652,0.7652,0.76515,0.76515,151700000.0
2007-11-14 07:00:00,0.7652,0.7653,0.76515,0.76515,365000000.0
2007-11-14 07:01:00,0.76515,0.7652,0.76505,0.7651,241200000.0
2007-11-14 07:02:00,0.7651,0.7651,0.76505,0.7651,307700000.0
2007-11-14 07:03:00,0.7651,0.7651,0.76495,0.765,168100000.0
2007-11-14 07:04:00,0.765,0.76525,0.7649,0.76505,197800000.0
2007-11-14 07:05:00,0.76505,0.7651,0.76505,0.7651,127700000.0
2007-11-14 07:06:00,0.7651,0.7651,0.76505,0.7651,96100000.0
2007-11-14 07:07:00,0.7651,0.7651,0.765,0.7651,117500000.0
2007-11-14 07:08:00,0.7651,0.7651,0.76505,0.7651,319499990.0
2007-11-14 07:09:00,0.7651,0.7652,0.7651,0.7652,167599999.0
2007-11-14 07:10:00,0.7652,0.7652,0.7652,0.7652,113000000.0
2007-11-14 07:11:00,0.7652,0.7652,0.7651,0.7651,343100009.0
2007-11-14 07:12:00,0.7651,0.76515,0.76505,0.76505,328500004.0
2007-11-14 07:13:00,0.7651,0.7651,0.7648,0.765,211199999.0
2007-11-14 07:14:00,0.7649,0.765,0.7649,0.765,337800001.0
2007-11-14 07:15:00,0.765,0.76505,0.765,0.76505,243500000.0
2007-11-14 07:16:00,0.765,0.765,0.76495,0.76495,228900000.0
2007-11-14 07:17:00,0.765,0.765,0.76475,0.76475,323300001.0
2007-11-14 07:18:00,0.76475,0.76475,0.7647,0.7647,229199999.0
2007-11-14 07:19:00,0.76475,0.76485,0.7643,0.7643,341500001.0
2007-11-14 07:20:00,0.7643,0.76445,0.76415,0.76425,351100000.0
2007-11-14 07:21:00,0.7643,0.7645,0.76425,0.7643,203700000.0
2007-11-14 07:22:00,0.76435,0.7645,0.7641,0.7645,541100000.0
2007-11-14 07:23:00,0.7645,0.76455,0.7644,0.7645,160300000.0
2007-11-14 07:24:00,0.7645,0.7651,0.7645,0.7651,334500000.0
2007-11-14 07:25:00,0.7651,0.7651,0.76495,0.765,454200004.0
2007-11-14 07:26:00,0.765,0.7651,0.765,0.7651,169099999.0
2007-11-14 07:27:00,0.76505,0.7651,0.76495,0.76495,349800000.0
2007-11-14 07:28:00,0.765,0.765,0.76435,0.76465,396400000.0
2007-11-14 07:29:00,0.76465,0.76465,0.76455,0.76455,58900000.0
2007-11-14 07:30:00,0.76455,0.7648,0.76455,0.7648,200700000.0
2007-11-14 07:31:00,0.7648,0.7649,0.7647,0.7648,190100001.0
2007-11-14 07:32:00,0.7648,0.7648,0.76445,0.7645,353100004.0
2007-11-14 07:33:00,0.76435,0.76475,0.76435,0.7647,251799995.0
2007-11-14 07:34:00,0.7646,0.7647,0.7646,0.7647,223900000.0
2007-11-14 07:35:00,0.7647,0.7647,0.7646,0.7646,68000000.0
2007-11-14 07:36:00,0.7645,0.7647,0.76445,0.7647,422399995.0
2007-11-14 07:37:00,0.7647,0.7649,0.76435,0.7647,733799996.0
2007-11-14 07:38:00,0.7647,0.7647,0.76465,0.7647,136800000.0
2007-11-14 07:39:00,0.7647,0.7647,0.76465,0.7647,213800000.0
2007-11-14 07:40:00,0.7647,0.7647,0.76465,0.7647,208000000.0
2007-11-14 07:41:00,0.7647,0.7647,0.76465,0.76465,195700000.0
2007-11-14 07:42:00,0.76465,0.7648,0.76465,0.7648,245000000.0
2007-11-14 07:43:00,0.7648,0.7648,0.76465,0.76465,476000004.0
2007-11-14 07:44:00,0.76465,0.7647,0.7641,0.7642,189300000.0
2007-11-14 07:45:00,0.76395,0.7646,0.76395,0.7646,444800008.0
2007-11-14 07:46:00,0.7645,0.7648,0.7645,0.7648,247600001.0
2007-11-14 07:47:00,0.7648,0.7648,0.7646,0.76475,260299999.0
2007-11-14 07:48:00,0.76475,0.765,0.76455,0.76495,220400000.0
2007-11-14 07:49:00,0.76495,0.7652,0.76495,0.7652,92200000.0
2007-11-14 07:50:00,0.7652,0.7653,0.76515,0.7652,252300000.0
2007-11-14 07:51:00,0.7652,0.76535,0.76505,0.76535,162200000.0
2007-11-14 07:52:00,0.76535,0.76535,0.7651,0.7651,390900000.0
2007-11-14 07:53:00,0.7651,0.7651,0.765,0.765,141400000.0
2007-11-14 07:54:00,0.765,0.7653,0.76485,0.76525,129300000.0
2007-11-14 07:55:00,0.76525,0.76535,0.7651,0.7651,353899999.0
2007-11-14 07:56:00,0.7651,0.7652,0.7651,0.7652,200300000.0
2007-11-14 07:57:00,0.7652,0.7653,0.7652,0.7653,65300000.0
2007-11-14 07:58:00,0.7653,0.7657,0.76515,0.76545,436400000.0
2007-11-14 07:59:00,0.76545,0.76565,0.7652,0.7652,601300000.0
2007-11-14 08:00:00,0.7652,0.7652,0.76505,0.76505,211200000.0
2007-11-14 08:01:00,0.76505,0.7651,0.765,0.765,299100000.0
2007-11-14 08:02:00,0.765,0.76555,0.76485,0.76555,344100000.0
2007-11-14 08:03:00,0.76555,0.76555,0.7652,0.7652,272400000.0
2007-11-14 08:04:00,0.7652,0.7652,0.7651,0.7651,294500000.0
2007-11-14 08:05:00,0.7651,0.76585,0.7651,0.7657,309200000.0
2007-11-14 08:06:00,0.7657,0.76575,0.76565,0.7657,282700000.0
2007-11-14 08:07:00,0.7657,0.7662,0.76565,0.7658,822200007.0
2007-11-14 08:08:00,0.7658,0.76585,0.76565,0.7658,343700004.0
2007-11-14 08:09:00,0.7658,0.76585,0.76545,0.7658,300900000.0
2007-11-14 08:10:00,0.76585,0.76585,0.76545,0.76545,307900003.0
2007-11-14 08:11:00,0.76545,0.7655,0.7651,0.7651,188100000.0
2007-11-14 08:12:00,0.7651,0.7655,0.76505,0.76525,237200000.0
2007-11-14 08:13:00,0.76525,0.7655,0.76525,0.7655,86400000.0
2007-11-14 08:14:00,0.7655,0.7657,0.7653,0.7657,531200000.0
2007-11-14 08:15:00,0.7657,0.76605,0.7657,0.76585,267600000.0
2007-11-14 08:16:00,0.76585,0.766,0.76585,0.76595,287200000.0
2007-11-14 08:17:00,0.76595,0.76605,0.76595,0.766,380100000.0
2007-11-14 08:18:00,0.766,0.7661,0.76565,0.7661,321300003.0
2007-11-14 08:19:00,0.7661,0.7661,0.76495,0.7656,204400000.0
2007-11-14 08:20:00,0.7656,0.7656,0.7653,0.76555,627400000.0
2007-11-14 08:21:00,0.76555,0.7656,0.76545,0.7656,347600001.0
2007-11-14 08:22:00,0.7656,0.7658,0.7656,0.7657,120600000.0
2007-11-14 08:23:00,0.7657,0.76585,0.76555,0.76585,392500001.0
2007-11-14 08:24:00,0.76585,0.76585,0.7655,0.7656,236200000.0
2007-11-14 08:25:00,0.7656,0.7657,0.7654,0.7655,141000001.0
2007-11-14 08:26:00,0.7657,0.7657,0.7655,0.76555,115200000.0
2007-11-14 08:27:00,0.7655,0.76575,0.7655,0.7655,287000000.0
2007-11-14 08:28:00,0.7655,0.76555,0.76545,0.7655,179200000.0
2007-11-14 08:29:00,0.7655,0.7656,0.7652,0.76535,220900000.0
2007-11-14 08:30:00,0.76535,0.7654,0.7653,0.76535,214300000.0
2007-11-14 08:31:00,0.7653,0.7656,0.7652,0.7653,229100000.0
2007-11-14 08:32:00,0.7652,0.7658,0.76515,0.7657,428600000.0
2007-11-14 08:33:00,0.7657,0.766,0.76565,0.7658,512300000.0
2007-11-14 08:34:00,0.7658,0.7662,0.7658,0.7662,202600000.0
2007-11-14 08:35:00,0.7662,0.7664,0.766,0.766,352200000.0
2007-11-14 08:36:00,0.766,0.7661,0.766,0.76605,37500000.0
2007-11-14 08:37:00,0.76605,0.7663,0.76595,0.7663,522100008.0
2007-11-14 08:38:00,0.7663,0.7663,0.7656,0.7658,435500002.0
2007-11-14 08:39:00,0.7657,0.76645,0.76565,0.76645,480400001.0
2007-11-14 08:40:00,0.76645,0.7666,0.766,0.766,255500000.0
2007-11-14 08:41:00,0.766,0.766,0.76585,0.766,91800000.0
2007-11-14 08:42:00,0.766,0.766,0.7657,0.7658,408800010.0
2007-11-14 08:43:00,0.7658,0.7658,0.7654,0.7654,286600001.0
2007-11-14 08:44:00,0.7654,0.7657,0.7649,0.76535,493000000.0
2007-11-14 08:45:00,0.76535,0.76555,0.7649,0.7651,469600001.0
2007-11-14 08:46:00,0.7651,0.7653,0.7651,0.7653,232700000.0
2007-11-14 08:47:00,0.7653,0.76545,0.7651,0.76525,564700000.0
2007-11-14 08:48:00,0.76525,0.7653,0.7652,0.7652,228300000.0
2007-11-14 08:49:00,0.7652,0.76525,0.76515,0.7652,226600001.0
2007-11-14 08:50:00,0.7652,0.7652,0.764,0.76485,269500000.0
2007-11-14 08:51:00,0.76485,0.765,0.76455,0.7646,364300000.0
2007-11-14 08:52:00,0.7646,0.76495,0.7646,0.76495,240400004.0
2007-11-14 08:53:00,0.76495,0.76495,0.76465,0.76485,299599999.0
2007-11-14 08:54:00,0.7648,0.7652,0.76475,0.7652,529800001.0
2007-11-14 08:55:00,0.7652,0.7655,0.7651,0.76545,268400000.0
2007-11-14 08:56:00,0.76545,0.7655,0.76465,0.76465,249600000.0
2007-11-14 08:57:00,0.7647,0.7651,0.7647,0.765,381000000.0
2007-11-14 08:58:00,0.765,0.7651,0.76495,0.76495,195800000.0
2007-11-14 08:59:00,0.76485,0.765,0.76485,0.765,601200008.0
2007-11-14 09:00:00,0.76495,0.765,0.76495,0.765,206400000.0
2007-11-14 09:01:00,0.7651,0.7651,0.7647,0.76475,336700000.0
2007-11-14 09:02:00,0.76475,0.7649,0.7642,0.7644,399900003.0
2007-11-14 09:03:00,0.7644,0.7645,0.76435,0.76445,551900001.0
2007-11-14 09:04:00,0.76445,0.7646,0.7644,0.76445,408700000.0
2007-11-14 09:05:00,0.76445,0.7645,0.7641,0.76415,296200000.0
2007-11-14 09:06:00,0.76415,0.76415,0.76395,0.76405,356100000.0
2007-11-14 09:07:00,0.764,0.76415,0.764,0.7641,334000000.0
2007-11-14 09:08:00,0.7641,0.7649,0.76405,0.76465,480000000.0
2007-11-14 09:09:00,0.76465,0.76475,0.7646,0.76465,144800000.0
2007-11-14 09:10:00,0.76465,0.76465,0.7642,0.7645,424200000.0
2007-11-14 09:11:00,0.7645,0.7645,0.76405,0.76445,598400002.0
2007-11-14 09:12:00,0.76445,0.7646,0.7643,0.7645,545400000.0
2007-11-14 09:13:00,0.7645,0.7645,0.76445,0.7645,88700000.0
2007-11-14 09:14:00,0.7645,0.76455,0.7642,0.7644,1219599998.0
2007-11-14 09:15:00,0.7644,0.76445,0.76435,0.7644,332500000.0
2007-11-14 09:16:00,0.7644,0.76445,0.76435,0.7644,267100000.0
2007-11-14 09:17:00,0.7644,0.76455,0.76435,0.76445,660199992.0
2007-11-14 09:18:00,0.76445,0.7645,0.764,0.7641,872199998.0
2007-11-14 09:19:00,0.7641,0.76425,0.7641,0.76425,327700000.0
2007-11-14 09:20:00,0.76425,0.7643,0.7642,0.7643,448900004.0
2007-11-14 09:21:00,0.7643,0.7645,0.76425,0.76445,234000005.0
2007-11-14 09:22:00,0.76445,0.7648,0.76445,0.7645,721800000.0
2007-11-14 09:23:00,0.7645,0.76455,0.76415,0.7642,648300001.0
2007-11-14 09:24:00,0.7642,0.76425,0.76415,0.76425,389800007.0
2007-11-14 09:25:00,0.76425,0.7643,0.76415,0.76415,342999999.0
2007-11-14 09:26:00,0.76415,0.7642,0.7641,0.7641,354100013.0
2007-11-14 09:27:00,0.7641,0.7641,0.764,0.764,579000017.0
2007-11-14 09:28:00,0.764,0.7642,0.76395,0.76395,309300000.0
2007-11-14 09:29:00,0.76395,0.76425,0.76395,0.7642,210100000.0
2007-11-14 09:30:00,0.7642,0.7642,0.764,0.7641,306200001.0
2007-11-14 09:31:00,0.7641,0.7641,0.764,0.764,269600000.0
2007-11-14 09:32:00,0.764,0.76425,0.764,0.7642,657000000.0
2007-11-14 09:33:00,0.76435,0.76445,0.76435,0.76445,366700000.0
2007-11-14 09:34:00,0.76445,0.76445,0.76435,0.76435,253800000.0
2007-11-14 09:35:00,0.7644,0.7644,0.76435,0.76435,105900000.0
2007-11-14 09:36:00,0.76435,0.76455,0.76435,0.76455,484600007.0
2007-11-14 09:37:00,0.76455,0.76465,0.7645,0.76455,147200000.0
2007-11-14 09:38:00,0.76455,0.76455,0.76445,0.76445,57500000.0
2007-11-14 09:39:00,0.7645,0.7647,0.76445,0.7645,226500000.0
2007-11-14 09:40:00,0.7645,0.76465,0.7645,0.76455,75400000.0
2007-11-14 09:41:00,0.7646,0.7654,0.7646,0.76505,706100002.0
2007-11-14 09:42:00,0.76505,0.7651,0.765,0.765,511599996.0
2007-11-14 09:43:00,0.765,0.7651,0.76495,0.7651,776700000.0
2007-11-14 09:44:00,0.7651,0.76515,0.7646,0.7648,274500000.0
2007-11-14 09:45:00,0.7648,0.76505,0.7648,0.7649,374000000.0
2007-11-14 09:46:00,0.7649,0.7649,0.7646,0.7647,799400014.0
2007-11-14 09:47:00,0.76465,0.7647,0.7642,0.7642,809900000.0
2007-11-14 09:48:00,0.7642,0.7642,0.7639,0.764,799399989.0
2007-11-14 09:49:00,0.764,0.7643,0.764,0.7641,576800001.0
2007-11-14 09:50:00,0.7641,0.76505,0.7641,0.76475,787300005.0
2007-11-14 09:51:00,0.76475,0.76475,0.7644,0.7644,178400000.0
2007-11-14 09:52:00,0.7644,0.7644,0.7642,0.7644,247500000.0
2007-11-14 09:53:00,0.7644,0.7644,0.76415,0.7642,479200001.0
2007-11-14 09:54:00,0.76415,0.7642,0.76375,0.76375,681800006.0
2007-11-14 09:55:00,0.76375,0.76375,0.7633,0.7633,154800000.0
2007-11-14 09:56:00,0.7633,0.7636,0.7626,0.76355,866999998.0
2007-11-14 09:57:00,0.76355,0.76355,0.76325,0.7633,563700000.0
2007-11-14 09:58:00,0.76325,0.7641,0.76325,0.764,951500013.0
2007-11-14 09:59:00,0.764,0.7642,0.764,0.76415,794300016.0
2007-11-14 10:00:00,0.76415,0.76415,0.76395,0.764,733000010.0
2007-11-14 10:01:00,0.764,0.7644,0.7638,0.76385,790399998.0
2007-11-14 10:02:00,0.7639,0.7639,0.76325,0.76325,840799991.0
2007-11-14 10:03:00,0.76325,0.7635,0.76315,0.76345,1129900000.0
2007-11-14 10:04:00,0.7634,0.76345,0.763,0.763,513800005.0
2007-11-14 10:05:00,0.763,0.7632,0.76295,0.763,455000000.0
2007-11-14 10:06:00,0.76295,0.76305,0.7624,0.7624,526800000.0
2007-11-14 10:07:00,0.7625,0.76295,0.7624,0.7629,788500002.0
2007-11-14 10:08:00,0.7628,0.7632,0.76275,0.76315,878500000.0
2007-11-14 10:09:00,0.76315,0.7632,0.7628,0.7628,356200002.0
2007-11-14 10:10:00,0.7628,0.7628,0.76265,0.76265,834700019.0
2007-11-14 10:11:00,0.7628,0.7631,0.7628,0.76305,462300009.0
2007-11-14 10:12:00,0.763,0.76325,0.76295,0.76305,601600013.0
2007-11-14 10:13:00,0.76305,0.76305,0.763,0.76305,83800000.0
2007-11-14 10:14:00,0.76305,0.76305,0.763,0.763,197400000.0
2007-11-14 10:15:00,0.763,0.76305,0.76265,0.7628,358500000.0
2007-11-14 10:16:00,0.7628,0.7631,0.7625,0.7626,334600000.0
2007-11-14 10:17:00,0.7626,0.7626,0.7624,0.76255,493900013.0
2007-11-14 10:18:00,0.76255,0.76275,0.7623,0.7627,326800001.0
2007-11-14 10:19:00,0.7627,0.763,0.7626,0.7629,267200001.0
2007-11-14 10:20:00,0.7629,0.7629,0.7628,0.7628,643900000.0
2007-11-14 10:21:00,0.76275,0.763,0.76275,0.76295,414999998.0
2007-11-14 10:22:00,0.76295,0.76315,0.7629,0.763,411300005.0
2007-11-14 10:23:00,0.76305,0.7638,0.76305,0.7638,495800001.0
2007-11-14 10:24:00,0.76375,0.7639,0.76375,0.7638,653200000.0
2007-11-14 10:25:00,0.7638,0.7638,0.76375,0.76375,117400000.0
2007-11-14 10:26:00,0.7638,0.7638,0.7637,0.7637,188000000.0
2007-11-14 10:27:00,0.7637,0.7638,0.7637,0.7637,392000000.0
2007-11-14 10:28:00,0.7637,0.76395,0.7637,0.76395,645200005.0
2007-11-14 10:29:00,0.7639,0.764,0.7638,0.7639,672299999.0
2007-11-14 10:30:00,0.76395,0.764,0.7637,0.76395,353400003.0
2007-11-14 10:31:00,0.76395,0.76475,0.76395,0.76445,1072099998.0
2007-11-14 10:32:00,0.76445,0.7645,0.764,0.7641,499200000.0
2007-11-14 10:33:00,0.76405,0.7647,0.76405,0.7647,818700000.0
2007-11-14 10:34:00,0.7647,0.76495,0.76465,0.76485,983000000.0
2007-11-14 10:35:00,0.76485,0.76485,0.764,0.76435,581400001.0
2007-11-14 10:36:00,0.76435,0.76445,0.7643,0.7644,292299999.0
2007-11-14 10:37:00,0.7644,0.7645,0.76435,0.7644,199100000.0
2007-11-14 10:38:00,0.7644,0.76445,0.76405,0.76405,603200011.0
2007-11-14 10:39:00,0.76405,0.7643,0.76405,0.76425,1010600015.0
2007-11-14 10:40:00,0.76425,0.76425,0.764,0.76405,554100000.0
2007-11-14 10:41:00,0.76405,0.76435,0.764,0.764,769700000.0
2007-11-14 10:42:00,0.764,0.7641,0.76395,0.76405,496400000.0
2007-11-14 10:43:00,0.7641,0.7643,0.764,0.76405,797700000.0
2007-11-14 10:44:00,0.76405,0.76405,0.764,0.764,1002700001.0
2007-11-14 10:45:00,0.764,0.7641,0.76365,0.7639,745800000.0
2007-11-14 10:46:00,0.7639,0.7641,0.7638,0.7641,910200001.0
2007-11-14 10:47:00,0.7641,0.7641,0.764,0.764,219999999.0
2007-11-14 10:48:00,0.764,0.7644,0.764,0.76405,704700001.0
2007-11-14 10:49:00,0.76405,0.7643,0.76405,0.7643,255799998.0
2007-11-14 10:50:00,0.7643,0.76435,0.7642,0.7643,223199997.0
2007-11-14 10:51:00,0.7643,0.7643,0.76425,0.7643,82400000.0
2007-11-14 10:52:00,0.7643,0.7643,0.7642,0.7642,92600000.0
2007-11-14 10:53:00,0.7642,0.76435,0.76415,0.7643,438500007.0
2007-11-14 10:54:00,0.7643,0.76435,0.76425,0.76435,563799996.0
2007-11-14 10:55:00,0.7643,0.76445,0.7643,0.76435,521299990.0
2007-11-14 10:56:00,0.76435,0.76445,0.76425,0.76435,159900000.0
2007-11-14 10:57:00,0.76435,0.76435,0.7642,0.7643,234200000.0
2007-11-14 10:58:00,0.7643,0.7643,0.76395,0.7641,629500006.0
2007-11-14 10:59:00,0.76405,0.7642,0.76405,0.7642,433200000.0
2007-11-14 11:00:00,0.7642,0.76475,0.7641,0.76445,1017100000.0
2007-11-14 11:01:00,0.7645,0.76485,0.7645,0.7648,514900005.0
2007-11-14 11:02:00,0.7648,0.7648,0.76465,0.76465,318900000.0
2007-11-14 11:03:00,0.76465,0.7647,0.76455,0.7646,677400000.0
2007-11-14 11:04:00,0.76455,0.76475,0.7645,0.7646,391200000.0
2007-11-14 11:05:00,0.76455,0.76465,0.7645,0.76465,411100004.0
2007-11-14 11:06:00,0.76465,0.7647,0.76455,0.76455,431300000.0
2007-11-14 11:07:00,0.76455,0.76495,0.76455,0.76485,234600006.0
2007-11-14 11:08:00,0.76485,0.765,0.7648,0.76485,625999999.0
2007-11-14 11:09:00,0.76485,0.76535,0.7647,0.7653,675400000.0
2007-11-14 11:10:00,0.7653,0.76555,0.7652,0.76545,980199997.0
2007-11-14 11:11:00,0.76545,0.76545,0.76535,0.76535,460100002.0
2007-11-14 11:12:00,0.7654,0.7656,0.7653,0.76545,693100007.0
2007-11-14 11:13:00,0.76545,0.76565,0.76545,0.7656,699200000.0
2007-11-14 11:14:00,0.7656,0.76585,0.7655,0.7658,1007099992.0
2007-11-14 11:15:00,0.7658,0.76585,0.76555,0.76575,1098099985.0
2007-11-14 11:16:00,0.76575,0.76585,0.76565,0.76575,357300000.0
2007-11-14 11:17:00,0.76575,0.7658,0.76555,0.76555,152000000.0
2007-11-14 11:18:00,0.76555,0.76565,0.76545,0.76565,371000000.0
2007-11-14 11:19:00,0.76565,0.76615,0.76565,0.7657,685099994.0
2007-11-14 11:20:00,0.76575,0.76595,0.76575,0.76595,515199994.0
2007-11-14 11:21:00,0.76595,0.76625,0.76595,0.76595,815700000.0
2007-11-14 11:22:00,0.76605,0.76605,0.7659,0.76605,398900000.0
2007-11-14 11:23:00,0.76605,0.76605,0.76595,0.76605,260899996.0
2007-11-14 11:24:00,0.76605,0.76605,0.76605,0.76605,228700000.0
2007-11-14 11:25:00,0.76605,0.76605,0.76575,0.76585,255900003.0
2007-11-14 11:26:00,0.76585,0.76585,0.7657,0.76585,259200000.0
2007-11-14 11:27:00,0.76585,0.76615,0.76575,0.76585,773000001.0
2007-11-14 11:28:00,0.76585,0.76605,0.76575,0.76575,500300000.0
2007-11-14 11:29:00,0.76575,0.76575,0.76575,0.76575,571600000.0
2007-11-14 11:30:00,0.76575,0.76595,0.76575,0.76595,227600000.0
2007-11-14 11:31:00,0.76595,0.766,0.7659,0.766,175000000.0
2007-11-14 11:32:00,0.766,0.76605,0.76585,0.76595,748100004.0
2007-11-14 11:33:00,0.76595,0.76605,0.76595,0.76605,261700000.0
2007-11-14 11:34:00,0.76605,0.76615,0.766,0.76605,281500000.0
2007-11-14 11:35:00,0.76605,0.76655,0.766,0.76625,642499994.0
2007-11-14 11:36:00,0.76625,0.76645,0.76625,0.76645,361700000.0
2007-11-14 11:37:00,0.76645,0.76645,0.76625,0.76625,233000000.0
2007-11-14 11:38:00,0.76625,0.76655,0.76625,0.7664,775300001.0
2007-11-14 11:39:00,0.7664,0.7664,0.76615,0.76635,343599999.0
2007-11-14 11:40:00,0.76635,0.76645,0.76615,0.7663,963399997.0
2007-11-14 11:41:00,0.76635,0.76635,0.76605,0.76615,985399998.0
2007-11-14 11:42:00,0.76615,0.7662,0.76615,0.76615,628000017.0
2007-11-14 11:43:00,0.76615,0.7662,0.7661,0.76615,181000006.0
2007-11-14 11:44:00,0.7661,0.76635,0.76595,0.76595,865300013.0
2007-11-14 11:45:00,0.76605,0.76615,0.76585,0.76605,460700006.0
2007-11-14 11:46:00,0.76605,0.76625,0.76595,0.766,738899991.0
2007-11-14 11:47:00,0.76605,0.76625,0.766,0.76615,1113399998.0
2007-11-14 11:48:00,0.76625,0.76625,0.7661,0.76625,327200001.0
2007-11-14 11:49:00,0.76625,0.76625,0.76595,0.766,511799996.0
2007-11-14 11:50:00,0.766,0.76605,0.76555,0.766,1862200005.0
2007-11-14 11:51:00,0.766,0.766,0.7659,0.766,129900000.0
2007-11-14 11:52:00,0.766,0.76625,0.76595,0.76615,548700000.0
2007-11-14 11:53:00,0.76615,0.76615,0.7661,0.76615,562899983.0
2007-11-14 11:54:00,0.76615,0.7662,0.76595,0.76605,604649999.0
2007-11-14 11:55:00,0.76605,0.7661,0.76605,0.7661,427800000.0
2007-11-14 11:56:00,0.7661,0.7661,0.766,0.7661,78400000.0
2007-11-14 11:57:00,0.7661,0.76635,0.76605,0.76615,1300500008.0
2007-11-14 11:58:00,0.76615,0.76615,0.7658,0.7658,1376099984.0
2007-11-14 11:59:00,0.76585,0.76585,0.76555,0.76565,1325599999.0
2007-11-14 12:00:00,0.76565,0.766,0.76565,0.76595,1015800015.0
2007-11-14 12:01:00,0.76595,0.76605,0.76595,0.76605,660750004.0
2007-11-14 12:02:00,0.76605,0.76645,0.766,0.76615,508400017.0
2007-11-14 12:03:00,0.76615,0.76615,0.76605,0.76615,1226900026.0
2007-11-14 12:04:00,0.76615,0.76615,0.76615,0.76615,719900015.0
2007-11-14 12:05:00,0.76615,0.76615,0.766,0.76605,453699999.0
2007-11-14 12:06:00,0.76615,0.76645,0.76605,0.76635,344100000.0
2007-11-14 12:07:00,0.76635,0.76635,0.76615,0.76615,521000001.0
2007-11-14 12:08:00,0.76615,0.76615,0.76615,0.76615,180000000.0
2007-11-14 12:09:00,0.76615,0.76615,0.76605,0.76615,243700000.0
2007-11-14 12:10:00,0.76605,0.76615,0.76605,0.76615,367600010.0
2007-11-14 12:11:00,0.76615,0.76625,0.76605,0.76615,201100000.0
2007-11-14 12:12:00,0.76615,0.76645,0.76615,0.76635,686100002.0
2007-11-14 12:13:00,0.76625,0.76655,0.76625,0.76645,419499999.0
2007-11-14 12:14:00,0.76645,0.76645,0.76595,0.76645,290200000.0
2007-11-14 12:15:00,0.76645,0.76655,0.76615,0.76625,373500000.0
2007-11-14 12:16:00,0.76625,0.76635,0.76625,0.76625,279200000.0
2007-11-14 12:17:00,0.76625,0.76645,0.76625,0.76625,436000000.0
2007-11-14 12:18:00,0.76625,0.76655,0.76625,0.76655,394300000.0
2007-11-14 12:19:00,0.76655,0.76655,0.7662,0.76655,739100001.0
2007-11-14 12:20:00,0.76635,0.76645,0.7662,0.76645,443299999.0
2007-11-14 12:21:00,0.76645,0.76665,0.76625,0.76635,335100000.0
2007-11-14 12:22:00,0.76635,0.76655,0.76635,0.76635,984399998.0
2007-11-14 12:23:00,0.76635,0.76705,0.76635,0.7665,599100004.0
2007-11-14 12:24:00,0.7665,0.76685,0.7665,0.76685,899000008.0
2007-11-14 12:25:00,0.76685,0.76705,0.7668,0.76695,554600001.0
2007-11-14 12:26:00,0.76695,0.76735,0.76675,0.76725,633699999.0
2007-11-14 12:27:00,0.76725,0.76735,0.7667,0.76705,1534200003.0
2007-11-14 12:28:00,0.76705,0.76725,0.76685,0.76705,763200003.0
2007-11-14 12:29:00,0.76705,0.76715,0.76695,0.76705,874900004.0
2007-11-14 12:30:00,0.76715,0.76755,0.76705,0.76725,541100001.0
2007-11-14 12:31:00,0.76725,0.76725,0.7671,0.76715,235600000.0
2007-11-14 12:32:00,0.76715,0.76745,0.7671,0.76745,201500000.0
2007-11-14 12:33:00,0.76745,0.76755,0.76745,0.76745,388200000.0
2007-11-14 12:34:00,0.76745,0.76745,0.76675,0.76675,557300000.0
2007-11-14 12:35:00,0.76675,0.76725,0.76675,0.767,514400003.0
2007-11-14 12:36:00,0.767,0.76745,0.76695,0.76745,500900000.0
2007-11-14 12:37:00,0.76745,0.76745,0.76715,0.76745,520400002.0
2007-11-14 12:38:00,0.76745,0.76745,0.76685,0.76685,585600001.0
2007-11-14 12:39:00,0.76685,0.76695,0.76675,0.76675,373600000.0
2007-11-14 12:40:00,0.76685,0.76685,0.7663,0.76655,386100000.0
2007-11-14 12:41:00,0.76655,0.7666,0.76645,0.76645,734100014.0
2007-11-14 12:42:00,0.76645,0.76655,0.76635,0.7664,462799999.0
2007-11-14 12:43:00,0.7664,0.76645,0.76595,0.766,512700000.0
2007-11-14 12:44:00,0.76605,0.76615,0.7654,0.7655,404700000.0
2007-11-14 12:45:00,0.7655,0.766,0.7655,0.766,287200000.0
2007-11-14 12:46:00,0.766,0.76625,0.7659,0.76615,803999997.0
2007-11-14 12:47:00,0.76615,0.7662,0.76605,0.76605,152500000.0
2007-11-14 12:48:00,0.76605,0.76615,0.766,0.76615,276800000.0
2007-11-14 12:49:00,0.76615,0.76705,0.76615,0.76645,1359199994.0
2007-11-14 12:50:00,0.76655,0.76675,0.76625,0.7664,670600000.0
2007-11-14 12:51:00,0.76645,0.76685,0.76645,0.7668,679600009.0
2007-11-14 12:52:00,0.7668,0.767,0.76665,0.76675,234900001.0
2007-11-14 12:53:00,0.76675,0.7668,0.76655,0.76655,335600002.0
2007-11-14 12:54:00,0.76655,0.7667,0.7663,0.7666,360900000.0
2007-11-14 12:55:00,0.7666,0.7666,0.76625,0.76645,477000006.0
2007-11-14 12:56:00,0.76645,0.76645,0.76595,0.7664,517600000.0
2007-11-14 12:57:00,0.7664,0.7667,0.76605,0.76605,373800003.0
2007-11-14 12:58:00,0.76605,0.76615,0.76545,0.76555,799700000.0
2007-11-14 12:59:00,0.76555,0.7658,0.76545,0.76575,434300000.0
2007-11-14 13:00:00,0.76575,0.76585,0.76555,0.7658,448800000.0
2007-11-14 13:01:00,0.7658,0.7658,0.76575,0.7658,134100000.0
2007-11-14 13:02:00,0.7658,0.76585,0.76565,0.76565,677399998.0
2007-11-14 13:03:00,0.76565,0.76605,0.76565,0.76595,1243299991.0
2007-11-14 13:04:00,0.7659,0.76615,0.7659,0.76605,1464599972.0
2007-11-14 13:05:00,0.7634,0.7635,0.7634,0.7634,823100001.0
2007-11-14 13:06:00,0.76625,0.76625,0.76615,0.76625,823100001.0
2007-11-14 13:07:00,0.76625,0.76625,0.76605,0.76605,1163400014.0
2007-11-14 13:08:00,0.76605,0.7661,0.76605,0.76605,1284900022.0
2007-11-14 13:09:00,0.76605,0.76615,0.766,0.766,894899999.0
2007-11-14 13:10:00,0.766,0.76605,0.766,0.76605,313499993.0
2007-11-14 13:11:00,0.76605,0.7661,0.76595,0.76605,572899992.0
2007-11-14 13:12:00,0.76605,0.76625,0.76595,0.76605,1221099992.0
2007-11-14 13:13:00,0.76605,0.76615,0.76575,0.76575,671600000.0
2007-11-14 13:14:00,0.76575,0.76595,0.76565,0.76585,226200000.0
2007-11-14 13:15:00,0.76585,0.7663,0.76585,0.76615,754399999.0
2007-11-14 13:16:00,0.76615,0.76625,0.76565,0.7658,628300005.0
2007-11-14 13:17:00,0.76575,0.76615,0.7656,0.7658,649200000.0
2007-11-14 13:18:00,0.7658,0.76625,0.76565,0.76565,1625300036.0
2007-11-14 13:19:00,0.76575,0.766,0.76555,0.76585,1047800007.0
2007-11-14 13:20:00,0.76585,0.76615,0.76555,0.76555,1162000014.0
2007-11-14 13:21:00,0.76555,0.76565,0.76535,0.76565,641900003.0
2007-11-14 13:22:00,0.76565,0.76565,0.76545,0.76555,286300000.0
2007-11-14 13:23:00,0.76555,0.76555,0.76525,0.76545,904400004.0
2007-11-14 13:24:00,0.76545,0.76545,0.76535,0.76545,464900002.0
2007-11-14 13:25:00,0.76545,0.76545,0.7647,0.76475,1169300001.0
2007-11-14 13:26:00,0.7634,0.7634,0.7632,0.7632,734500002.0
2007-11-14 13:27:00,0.76455,0.76495,0.76455,0.76495,734500002.0
2007-11-14 13:28:00,0.76495,0.76505,0.76495,0.76495,336800000.0
2007-11-14 13:29:00,0.76495,0.76515,0.7649,0.76495,337100000.0
2007-11-14 13:30:00,0.76495,0.76495,0.76485,0.76485,351900010.0
2007-11-14 13:31:00,0.76495,0.76495,0.76485,0.76485,138099998.0
2007-11-14 13:32:00,0.76485,0.76485,0.76475,0.76475,513700004.0
2007-11-14 13:33:00,0.76475,0.76495,0.76475,0.76475,884300005.0
2007-11-14 13:34:00,0.76475,0.7649,0.7647,0.7648,462399999.0
2007-11-14 13:35:00,0.7648,0.7651,0.76475,0.7649,765200013.0
2007-11-14 13:36:00,0.7649,0.765,0.76475,0.765,811900001.0
2007-11-14 13:37:00,0.765,0.7651,0.76485,0.76495,462699998.0
2007-11-14 13:38:00,0.765,0.765,0.7648,0.7648,543500000.0
2007-11-14 13:39:00,0.7649,0.765,0.76475,0.765,410350000.0
2007-11-14 13:40:00,0.765,0.765,0.7647,0.7648,350300000.0
2007-11-14 13:41:00,0.7648,0.7648,0.76415,0.76415,279300000.0
2007-11-14 13:42:00,0.7643,0.7644,0.76335,0.76335,872300000.0
2007-11-14 13:43:00,0.7634,0.7641,0.76335,0.7638,725799999.0
2007-11-14 13:44:00,0.7637,0.7639,0.76365,0.7639,754899996.0
2007-11-14 13:45:00,0.7639,0.7639,0.76255,0.76255,991900002.0
2007-11-14 13:46:00,0.7625,0.7628,0.7622,0.76255,823000000.0
2007-11-14 13:47:00,0.76255,0.7626,0.7622,0.76225,1002200000.0
2007-11-14 13:48:00,0.76225,0.763,0.762,0.763,599600007.0
2007-11-14 13:49:00,0.763,0.7632,0.76225,0.76265,954099999.0
2007-11-14 13:50:00,0.7626,0.7638,0.7626,0.7635,1078499996.0
2007-11-14 13:51:00,0.76355,0.7639,0.76345,0.7639,744499995.0
2007-11-14 13:52:00,0.7639,0.7639,0.7635,0.7635,279900002.0
2007-11-14 13:53:00,0.7635,0.7636,0.7629,0.7632,920100008.0
2007-11-14 13:54:00,0.7632,0.7637,0.76285,0.7631,728900000.0
2007-11-14 13:55:00,0.763,0.76325,0.7629,0.7629,725700007.0
2007-11-14 13:56:00,0.7629,0.763,0.76285,0.763,548500006.0
2007-11-14 13:57:00,0.763,0.7634,0.76275,0.763,712300027.0
2007-11-14 13:58:00,0.763,0.7635,0.76295,0.76295,291800000.0
2007-11-14 13:59:00,0.76295,0.7635,0.76285,0.7635,864799998.0
2007-11-14 14:00:00,0.7635,0.76395,0.76335,0.76395,998500021.0
2007-11-14 14:01:00,0.76395,0.76395,0.76355,0.7637,406000000.0
2007-11-14 14:02:00,0.7636,0.76385,0.76355,0.7636,542100000.0
2007-11-14 14:03:00,0.7636,0.7636,0.763,0.76335,426200000.0
2007-11-14 14:04:00,0.76335,0.7634,0.76305,0.7634,345900000.0
2007-11-14 14:05:00,0.76335,0.7636,0.76335,0.7635,779600027.0
2007-11-14 14:06:00,0.7635,0.7637,0.7635,0.7635,679800002.0
2007-11-14 14:07:00,0.7635,0.76375,0.7635,0.7637,361300003.0
2007-11-14 14:08:00,0.7637,0.7645,0.7637,0.76445,976699987.0
2007-11-14 14:09:00,0.76445,0.76445,0.764,0.76425,447400000.0
2007-11-14 14:10:00,0.7642,0.76435,0.764,0.764,667100000.0
2007-11-14 14:11:00,0.764,0.76425,0.76355,0.7636,901500007.0
2007-11-14 14:12:00,0.7636,0.7636,0.76315,0.7632,1038800003.0
2007-11-14 14:13:00,0.7632,0.76345,0.7632,0.7633,256200000.0
2007-11-14 14:14:00,0.7633,0.76335,0.76325,0.7633,631699997.0
2007-11-14 14:15:00,0.76335,0.76365,0.7633,0.76365,296100000.0
2007-11-14 14:16:00,0.76365,0.76365,0.76355,0.76355,119100000.0
2007-11-14 14:17:00,0.76355,0.7636,0.7625,0.7626,1120700003.0
2007-11-14 14:18:00,0.7626,0.7627,0.7625,0.7627,297700000.0
2007-11-14 14:19:00,0.7627,0.7628,0.7626,0.7628,247799996.0
2007-11-14 14:20:00,0.7628,0.7631,0.7627,0.763,235899994.0
2007-11-14 14:21:00,0.7632,0.7632,0.763,0.7631,290399995.0
2007-11-14 14:22:00,0.7631,0.7632,0.7631,0.7632,288500000.0
2007-11-14 14:23:00,0.7632,0.7632,0.7631,0.7631,243800000.0
2007-11-14 14:24:00,0.7631,0.7635,0.763,0.7635,434100000.0
2007-11-14 14:25:00,0.7635,0.7635,0.76325,0.76325,20000000.0
2007-11-14 14:26:00,0.76325,0.7635,0.7631,0.7631,249100000.0
2007-11-14 14:27:00,0.7631,0.7632,0.76295,0.7631,156600000.0
2007-11-14 14:28:00,0.76315,0.76315,0.763,0.76305,223600000.0
2007-11-14 14:29:00,0.76295,0.76315,0.76295,0.76305,345900000.0
2007-11-14 14:30:00,0.7631,0.76325,0.763,0.7631,252200000.0
2007-11-14 14:31:00,0.7631,0.76325,0.7631,0.7632,213300000.0
2007-11-14 14:32:00,0.7631,0.76335,0.7631,0.76335,96900000.0
2007-11-14 14:33:00,0.76335,0.76385,0.76335,0.76385,497300000.0
2007-11-14 14:34:00,0.76385,0.76385,0.76375,0.76375,99200000.0
2007-11-14 14:35:00,0.76385,0.76385,0.7629,0.7631,391800007.0
2007-11-14 14:36:00,0.7631,0.7631,0.76295,0.763,278100000.0
2007-11-14 14:37:00,0.763,0.7632,0.7629,0.76295,393100000.0
2007-11-14 14:38:00,0.7633,0.7634,0.7629,0.76295,183000000.0
2007-11-14 14:39:00,0.7631,0.7634,0.7628,0.7629,323000000.0
2007-11-14 14:40:00,0.7632,0.76325,0.76295,0.76295,248600000.0
2007-11-14 14:41:00,0.76295,0.76305,0.7629,0.76305,206400000.0
2007-11-14 14:42:00,0.76305,0.76335,0.7629,0.76335,278800000.0
2007-11-14 14:43:00,0.76335,0.76335,0.7632,0.76325,250800000.0
2007-11-14 14:44:00,0.7632,0.7635,0.763,0.76325,518700000.0
2007-11-14 14:45:00,0.76345,0.76355,0.7631,0.7632,446700000.0
2007-11-14 14:46:00,0.7632,0.7632,0.7631,0.7632,489700014.0
2007-11-14 14:47:00,0.76315,0.7634,0.76315,0.7634,248300000.0
2007-11-14 14:48:00,0.7634,0.7634,0.76335,0.7634,371200000.0
2007-11-14 14:49:00,0.7634,0.7635,0.7633,0.7635,664699998.0
2007-11-14 14:50:00,0.7635,0.7635,0.7634,0.7634,350399999.0
2007-11-14 14:51:00,0.7634,0.7635,0.76335,0.7635,659199999.0
2007-11-14 14:52:00,0.7635,0.7635,0.763,0.76305,451200000.0
2007-11-14 14:53:00,0.7629,0.7633,0.7629,0.7633,325000009.0
2007-11-14 14:54:00,0.7633,0.7633,0.76315,0.76315,30100000.0
2007-11-14 14:55:00,0.76315,0.76315,0.76315,0.76315,38400000.0
2007-11-14 14:56:00,0.76315,0.76315,0.7631,0.7631,59200000.0
2007-11-14 14:57:00,0.7631,0.7633,0.7631,0.7633,380200000.0
2007-11-14 14:58:00,0.76325,0.7633,0.76315,0.76325,354100006.0
2007-11-14 14:59:00,0.7632,0.7634,0.76315,0.7634,277800003.0
2007-11-14 15:00:00,0.76345,0.7636,0.76345,0.7636,443199998.0
2007-11-14 15:01:00,0.7635,0.7636,0.7634,0.7636,125899996.0
2007-11-14 15:02:00,0.7636,0.7636,0.76345,0.76345,35100000.0
2007-11-14 15:03:00,0.76345,0.7639,0.76345,0.7637,254199999.0
2007-11-14 15:04:00,0.7637,0.764,0.7637,0.76395,299499997.0
2007-11-14 15:05:00,0.76395,0.76425,0.76395,0.76405,734299990.0
2007-11-14 15:06:00,0.76405,0.76405,0.76395,0.764,195399997.0
2007-11-14 15:07:00,0.76405,0.76435,0.764,0.76435,527500002.0
2007-11-14 15:08:00,0.76435,0.76455,0.76435,0.76445,831700000.0
2007-11-14 15:09:00,0.76445,0.76445,0.7643,0.76435,267199994.0
2007-11-14 15:10:00,0.76435,0.76445,0.76435,0.7644,89100000.0
2007-11-14 15:11:00,0.7644,0.7644,0.76435,0.7644,227499996.0
2007-11-14 15:12:00,0.7644,0.7644,0.76435,0.7644,75800000.0
2007-11-14 15:13:00,0.7644,0.7644,0.76435,0.7644,65500000.0
2007-11-14 15:14:00,0.7644,0.7645,0.7642,0.7643,79300000.0
2007-11-14 15:15:00,0.7643,0.7643,0.7641,0.76415,80400000.0
2007-11-14 15:16:00,0.76415,0.7644,0.76415,0.7644,215499999.0
2007-11-14 15:17:00,0.7644,0.7645,0.76425,0.7643,208100000.0
2007-11-14 15:18:00,0.7643,0.7646,0.7643,0.7644,187600000.0
2007-11-14 15:19:00,0.7645,0.76455,0.7644,0.7645,242700002.0
2007-11-14 15:20:00,0.7645,0.7648,0.76435,0.7646,518399999.0
2007-11-14 15:21:00,0.76455,0.76475,0.76455,0.76475,522900000.0
2007-11-14 15:22:00,0.76475,0.76485,0.7647,0.7648,341700000.0
2007-11-14 15:23:00,0.7648,0.76495,0.76465,0.7647,776100000.0
2007-11-14 15:24:00,0.7647,0.7652,0.7647,0.7652,611300000.0
2007-11-14 15:25:00,0.7652,0.7652,0.76465,0.7647,378900007.0
2007-11-14 15:26:00,0.7647,0.7647,0.7645,0.7647,182599997.0
2007-11-14 15:27:00,0.7646,0.7647,0.7645,0.76465,191199998.0
2007-11-14 15:28:00,0.7647,0.7647,0.7644,0.7645,538400010.0
2007-11-14 15:29:00,0.7645,0.7645,0.76405,0.7643,457599997.0
2007-11-14 15:30:00,0.7643,0.76515,0.7642,0.76475,499100002.0
2007-11-14 15:31:00,0.7649,0.76575,0.76485,0.765,701600003.0
2007-11-14 15:32:00,0.765,0.76565,0.7646,0.76565,654750001.0
2007-11-14 15:33:00,0.7657,0.7672,0.7657,0.7672,805000006.0
2007-11-14 15:34:00,0.7672,0.7672,0.76645,0.76665,948500000.0
2007-11-14 15:35:00,0.76665,0.7667,0.76635,0.7665,688800000.0
2007-11-14 15:36:00,0.7665,0.7666,0.7662,0.7664,451200001.0
2007-11-14 15:37:00,0.7664,0.7664,0.76555,0.7656,348200000.0
2007-11-14 15:38:00,0.7656,0.76585,0.76515,0.76575,656200002.0
2007-11-14 15:39:00,0.76575,0.7661,0.7656,0.7661,863600005.0
2007-11-14 15:40:00,0.7661,0.7668,0.766,0.766,643200000.0
2007-11-14 15:41:00,0.766,0.7663,0.7656,0.7657,307300000.0
2007-11-14 15:42:00,0.7657,0.7664,0.7656,0.766,751300000.0
2007-11-14 15:43:00,0.766,0.766,0.76565,0.766,583100002.0
2007-11-14 15:44:00,0.76595,0.7663,0.7658,0.76605,666300000.0
2007-11-14 15:45:00,0.76615,0.76615,0.766,0.76605,171100000.0
2007-11-14 15:46:00,0.76615,0.7663,0.76595,0.766,503900000.0
2007-11-14 15:47:00,0.76595,0.7664,0.76595,0.7664,768000000.0
2007-11-14 15:48:00,0.7664,0.7665,0.76595,0.766,471900000.0
2007-11-14 15:49:00,0.766,0.76625,0.766,0.766,1118300009.0
2007-11-14 15:50:00,0.766,0.76625,0.76595,0.766,694700000.0
2007-11-14 15:51:00,0.766,0.76615,0.7658,0.7661,1218799995.0
2007-11-14 15:52:00,0.7661,0.7661,0.76605,0.7661,57600000.0
2007-11-14 15:53:00,0.7661,0.7661,0.76605,0.76605,238400000.0
2007-11-14 15:54:00,0.76605,0.7662,0.76575,0.7658,1102299997.0
2007-11-14 15:55:00,0.7658,0.7658,0.7655,0.76575,646600000.0
2007-11-14 15:56:00,0.76565,0.7659,0.76565,0.7659,769800004.0
2007-11-14 15:57:00,0.7659,0.7659,0.7658,0.7658,651300005.0
2007-11-14 15:58:00,0.7658,0.7659,0.7658,0.7658,427000010.0
2007-11-14 15:59:00,0.76575,0.76595,0.76575,0.76595,764700008.0
2007-11-14 16:00:00,0.76595,0.76595,0.76555,0.76555,502900000.0
2007-11-14 16:01:00,0.76555,0.76585,0.7655,0.76585,262900000.0
2007-11-14 16:02:00,0.76585,0.76625,0.76585,0.76625,324700000.0
2007-11-14 16:03:00,0.76625,0.76635,0.76625,0.76635,279200000.0
2007-11-14 16:04:00,0.76635,0.76635,0.7662,0.7663,274800000.0
2007-11-14 16:05:00,0.7663,0.7665,0.76595,0.76625,844900000.0
2007-11-14 16:06:00,0.76625,0.76635,0.7654,0.76565,754100000.0
2007-11-14 16:07:00,0.76565,0.7663,0.76565,0.76615,733100002.0
2007-11-14 16:08:00,0.7662,0.7663,0.7656,0.76585,881800003.0
2007-11-14 16:09:00,0.7658,0.76605,0.7657,0.766,499400000.0
2007-11-14 16:10:00,0.766,0.766,0.7658,0.76585,741300002.0
2007-11-14 16:11:00,0.76585,0.766,0.76575,0.7659,378400002.0
2007-11-14 16:12:00,0.7659,0.7659,0.76575,0.76585,181900000.0
2007-11-14 16:13:00,0.76585,0.76675,0.76585,0.76675,607100000.0
2007-11-14 16:14:00,0.76665,0.76675,0.7661,0.76615,808000000.0
2007-11-14 16:15:00,0.76615,0.7663,0.76615,0.76625,503900000.0
2007-11-14 16:16:00,0.76625,0.76645,0.7662,0.76645,544400000.0
2007-11-14 16:17:00,0.76645,0.76645,0.76625,0.76625,398400000.0
2007-11-14 16:18:00,0.76625,0.76645,0.76625,0.76645,236600000.0
2007-11-14 16:19:00,0.76645,0.76645,0.76625,0.76635,822000010.0
2007-11-14 16:20:00,0.76635,0.7664,0.76625,0.7663,601200001.0
2007-11-14 16:21:00,0.7663,0.7664,0.7662,0.7663,798100000.0
2007-11-14 16:22:00,0.7663,0.76635,0.76615,0.7662,545999987.0
2007-11-14 16:23:00,0.76615,0.76625,0.76615,0.7662,738000001.0
2007-11-14 16:24:00,0.7662,0.7668,0.7662,0.7668,767900001.0
2007-11-14 16:25:00,0.7668,0.76705,0.7667,0.7669,570800002.0
2007-11-14 16:26:00,0.7669,0.7669,0.76625,0.7667,982600001.0
2007-11-14 16:27:00,0.7667,0.7667,0.7662,0.7662,127399994.0
2007-11-14 16:28:00,0.7662,0.76625,0.76615,0.7662,299099992.0
2007-11-14 16:29:00,0.7662,0.7662,0.76615,0.7662,42900000.0
2007-11-14 16:30:00,0.7661,0.7661,0.766,0.7661,499299998.0
2007-11-14 16:31:00,0.7661,0.7661,0.7655,0.7655,458400010.0
2007-11-14 16:32:00,0.7655,0.76565,0.7648,0.7648,991800018.0
2007-11-14 16:33:00,0.7648,0.7654,0.7648,0.7654,903699987.0
2007-11-14 16:34:00,0.7654,0.7656,0.7651,0.76535,394600000.0
2007-11-14 16:35:00,0.76535,0.7655,0.765,0.76545,1751600000.0
2007-11-14 16:36:00,0.76545,0.7657,0.7654,0.7655,426100005.0
2007-11-14 16:37:00,0.7655,0.7659,0.76525,0.7658,1109999995.0
2007-11-14 16:38:00,0.7658,0.7664,0.7658,0.7662,833400002.0
2007-11-14 16:39:00,0.7662,0.7663,0.7659,0.7661,789900018.0
2007-11-14 16:40:00,0.7661,0.7664,0.7658,0.7658,436700013.0
2007-11-14 16:41:00,0.7658,0.766,0.76565,0.76565,506799999.0
2007-11-14 16:42:00,0.7658,0.7658,0.7653,0.7654,465100000.0
2007-11-14 16:43:00,0.7654,0.7654,0.76525,0.7654,252200000.0
2007-11-14 16:44:00,0.7654,0.7658,0.7652,0.7658,1428400011.0
2007-11-14 16:45:00,0.7658,0.76595,0.76565,0.76595,297800007.0
2007-11-14 16:46:00,0.76595,0.7663,0.76595,0.7661,260499998.0
2007-11-14 16:47:00,0.7661,0.76685,0.766,0.76685,649700007.0
2007-11-14 16:48:00,0.76685,0.76695,0.76645,0.76645,396799999.0
2007-11-14 16:49:00,0.76645,0.76665,0.7659,0.766,383600000.0
2007-11-14 16:50:00,0.766,0.766,0.7653,0.7655,501400000.0
2007-11-14 16:51:00,0.7655,0.7655,0.76525,0.7655,958000022.0
2007-11-14 16:52:00,0.7655,0.76585,0.76545,0.76545,369400000.0
2007-11-14 16:53:00,0.76545,0.76555,0.76495,0.76505,480199998.0
2007-11-14 16:54:00,0.76515,0.76535,0.76495,0.76515,662900000.0
2007-11-14 16:55:00,0.76515,0.7653,0.76445,0.76465,456900003.0
2007-11-14 16:56:00,0.76465,0.76475,0.7643,0.76445,611800000.0
2007-11-14 16:57:00,0.76445,0.76455,0.7639,0.76405,822100000.0
2007-11-14 16:58:00,0.76415,0.76435,0.76365,0.76435,416600000.0
2007-11-14 16:59:00,0.76435,0.7644,0.764,0.76415,362200000.0
2007-11-14 17:00:00,0.76415,0.76425,0.7641,0.76425,253200000.0
2007-11-14 17:01:00,0.76425,0.76455,0.764,0.76435,478700000.0
2007-11-14 17:02:00,0.76435,0.765,0.7643,0.7648,563900009.0
2007-11-14 17:03:00,0.7648,0.76515,0.7646,0.7649,710099995.0
2007-11-14 17:04:00,0.7649,0.76495,0.76475,0.76485,631000009.0
2007-11-14 17:05:00,0.76485,0.76485,0.7643,0.7644,785799997.0
2007-11-14 17:06:00,0.7644,0.7646,0.7644,0.7646,869699963.0
2007-11-14 17:07:00,0.7646,0.76495,0.7645,0.7646,1309899983.0
2007-11-14 17:08:00,0.7646,0.7646,0.764,0.764,968900000.0
2007-11-14 17:09:00,0.764,0.7642,0.764,0.7641,818599974.0
2007-11-14 17:10:00,0.7641,0.7645,0.7641,0.7641,393700000.0
2007-11-14 17:11:00,0.7641,0.7643,0.7638,0.7643,712100002.0
2007-11-14 17:12:00,0.7643,0.76465,0.764,0.76465,216700000.0
2007-11-14 17:13:00,0.76465,0.765,0.76455,0.765,452800000.0
2007-11-14 17:14:00,0.76495,0.7652,0.76495,0.7652,330700000.0
2007-11-14 17:15:00,0.7652,0.7652,0.76485,0.76485,473000000.0
2007-11-14 17:16:00,0.76485,0.76505,0.7648,0.76495,607600000.0
2007-11-14 17:17:00,0.765,0.7651,0.76485,0.76495,589300000.0
2007-11-14 17:18:00,0.76495,0.7655,0.7649,0.7655,439800000.0
2007-11-14 17:19:00,0.7655,0.76555,0.7654,0.76555,569200017.0
2007-11-14 17:20:00,0.7655,0.76565,0.7655,0.76555,430200009.0
2007-11-14 17:21:00,0.76555,0.76565,0.7655,0.76565,176800000.0
2007-11-14 17:22:00,0.76565,0.76585,0.7656,0.76575,266000000.0
2007-11-14 17:23:00,0.76575,0.76605,0.76555,0.76575,320800000.0
2007-11-14 17:24:00,0.76575,0.76575,0.765,0.7651,362000004.0
2007-11-14 17:25:00,0.76505,0.7655,0.765,0.76535,349000001.0
2007-11-14 17:26:00,0.76535,0.76535,0.76455,0.76485,430899994.0
2007-11-14 17:27:00,0.76485,0.76485,0.7642,0.7642,430200000.0
2007-11-14 17:28:00,0.76435,0.76505,0.7643,0.76475,412200005.0
2007-11-14 17:29:00,0.76475,0.76475,0.7637,0.76435,498100000.0
2007-11-14 17:30:00,0.76435,0.76435,0.7636,0.76385,481599999.0
2007-11-14 17:31:00,0.76385,0.76405,0.7638,0.76385,221200000.0
2007-11-14 17:32:00,0.76385,0.76385,0.7637,0.76375,585500000.0
2007-11-14 17:33:00,0.76375,0.7642,0.7637,0.7641,602500000.0
2007-11-14 17:34:00,0.7641,0.7644,0.764,0.7644,577999997.0
2007-11-14 17:35:00,0.7644,0.7646,0.7641,0.7644,435100000.0
2007-11-14 17:36:00,0.7644,0.7645,0.76425,0.7643,294600001.0
2007-11-14 17:37:00,0.7643,0.7645,0.76375,0.7638,560299997.0
2007-11-14 17:38:00,0.7638,0.7638,0.76345,0.7635,1294099999.0
2007-11-14 17:39:00,0.7635,0.7643,0.7635,0.7641,549800003.0
2007-11-14 17:40:00,0.7641,0.7644,0.76395,0.764,920599994.0
2007-11-14 17:41:00,0.764,0.764,0.76355,0.76375,843000006.0
2007-11-14 17:42:00,0.76375,0.7644,0.7636,0.76405,681050000.0
2007-11-14 17:43:00,0.76405,0.7641,0.7637,0.76385,747000010.0
2007-11-14 17:44:00,0.76385,0.764,0.7638,0.764,524499998.0
2007-11-14 17:45:00,0.764,0.764,0.76375,0.7639,462599999.0
2007-11-14 17:46:00,0.76385,0.7645,0.7638,0.7645,1026499997.0
2007-11-14 17:47:00,0.7645,0.7647,0.7645,0.7647,161800003.0
2007-11-14 17:48:00,0.7647,0.7651,0.7646,0.7651,576300008.0
2007-11-14 17:49:00,0.7651,0.7657,0.765,0.7656,964200002.0
2007-11-14 17:50:00,0.7656,0.7656,0.7651,0.7653,1268400001.0
2007-11-14 17:51:00,0.7653,0.7653,0.76505,0.7651,821600008.0
2007-11-14 17:52:00,0.7651,0.7651,0.765,0.7651,376000000.0
2007-11-14 17:53:00,0.7651,0.7652,0.7651,0.7652,774300001.0
2007-11-14 17:54:00,0.7652,0.7655,0.7652,0.7652,1234500000.0
2007-11-14 17:55:00,0.7652,0.7652,0.765,0.7652,1700800000.0
2007-11-14 17:56:00,0.76515,0.7652,0.7648,0.7649,889599993.0
2007-11-14 17:57:00,0.7649,0.7651,0.7648,0.76495,1089299998.0
2007-11-14 17:58:00,0.76495,0.765,0.7648,0.7649,650399999.0
2007-11-14 17:59:00,0.7649,0.7649,0.7646,0.7647,728600000.0
2007-11-14 18:00:00,0.7647,0.7647,0.76445,0.7647,964200001.0
2007-11-14 18:01:00,0.7647,0.7647,0.7644,0.76455,880000000.0
2007-11-14 18:02:00,0.76455,0.765,0.7645,0.76495,1162399999.0
2007-11-14 18:03:00,0.76495,0.76505,0.76495,0.76495,831800012.0
2007-11-14 18:04:00,0.765,0.7656,0.76495,0.7656,947199998.0
2007-11-14 18:05:00,0.7656,0.7656,0.76485,0.7649,432700003.0
2007-11-14 18:06:00,0.7649,0.765,0.7647,0.765,933200011.0
2007-11-14 18:07:00,0.765,0.765,0.7649,0.76495,438500002.0
2007-11-14 18:08:00,0.76495,0.76515,0.7645,0.7647,1103149995.0
2007-11-14 18:09:00,0.76465,0.76495,0.76465,0.76495,733400006.0
2007-11-14 18:10:00,0.76495,0.76495,0.7645,0.7647,733400005.0
2007-11-14 18:11:00,0.7647,0.76485,0.7647,0.7648,200700002.0
2007-11-14 18:12:00,0.7648,0.7648,0.76445,0.7645,665699997.0
2007-11-14 18:13:00,0.7645,0.76475,0.76445,0.76445,683600000.0
2007-11-14 18:14:00,0.76445,0.7647,0.7643,0.7645,1177400000.0
2007-11-14 18:15:00,0.76445,0.7645,0.7643,0.7645,275900001.0
2007-11-14 18:16:00,0.7645,0.7647,0.76445,0.7647,533200000.0
2007-11-14 18:17:00,0.7647,0.7647,0.76445,0.76445,1036299996.0
2007-11-14 18:18:00,0.76445,0.7645,0.7643,0.7644,135800000.0
2007-11-14 18:19:00,0.7644,0.76475,0.7644,0.76475,430200006.0
2007-11-14 18:20:00,0.76475,0.76485,0.76455,0.7648,662800014.0
2007-11-14 18:21:00,0.7648,0.7653,0.7647,0.76505,814800000.0
2007-11-14 18:22:00,0.76505,0.76505,0.76495,0.765,1084100016.0
2007-11-14 18:23:00,0.765,0.765,0.7646,0.7646,864099985.0
2007-11-14 18:24:00,0.7646,0.76495,0.76455,0.7646,1079899990.0
2007-11-14 18:25:00,0.7647,0.7652,0.76455,0.76515,972399997.0
2007-11-14 18:26:00,0.76515,0.7652,0.7651,0.76515,248600000.0
2007-11-14 18:27:00,0.7651,0.7652,0.765,0.7652,619800000.0
2007-11-14 18:28:00,0.76515,0.7652,0.76505,0.76505,448700012.0
2007-11-14 18:29:00,0.76505,0.76505,0.7644,0.7644,277100000.0
2007-11-14 18:30:00,0.7644,0.7647,0.7644,0.7644,506100002.0
2007-11-14 18:31:00,0.7644,0.7645,0.76425,0.7644,284300000.0
2007-11-14 18:32:00,0.7644,0.76455,0.764,0.76455,517100000.0
2007-11-14 18:33:00,0.76455,0.7646,0.7644,0.7645,679000000.0
2007-11-14 18:34:00,0.76445,0.76465,0.76435,0.76435,264000000.0
2007-11-14 18:35:00,0.76435,0.7644,0.7638,0.764,542000004.0
2007-11-14 18:36:00,0.764,0.764,0.7633,0.7634,364599999.0
2007-11-14 18:37:00,0.7634,0.7634,0.763,0.7631,397700000.0
2007-11-14 18:38:00,0.7631,0.76365,0.76255,0.7635,792000004.0
2007-11-14 18:39:00,0.7635,0.76365,0.763,0.7631,404000000.0
2007-11-14 18:40:00,0.7631,0.7633,0.763,0.763,372500000.0
2007-11-14 18:41:00,0.76305,0.76315,0.76285,0.7629,317200000.0
2007-11-14 18:42:00,0.76295,0.76345,0.7629,0.76345,517700000.0
2007-11-14 18:43:00,0.76345,0.76345,0.7631,0.7634,831800010.0
2007-11-14 18:44:00,0.7634,0.76345,0.7631,0.7632,333999996.0
2007-11-14 18:45:00,0.76325,0.7636,0.7632,0.7635,1720899977.0
2007-11-14 18:46:00,0.7635,0.764,0.7634,0.76395,1038199980.0
2007-11-14 18:47:00,0.76395,0.7646,0.76395,0.76445,1098000006.0
2007-11-14 18:48:00,0.76445,0.7648,0.764,0.7646,756600008.0
2007-11-14 18:49:00,0.7646,0.7648,0.76455,0.7648,1298799995.0
2007-11-14 18:50:00,0.7648,0.76495,0.7646,0.7647,1205399994.0
2007-11-14 18:51:00,0.7647,0.7647,0.76445,0.7646,925800002.0
2007-11-14 18:52:00,0.76455,0.7646,0.76445,0.76445,1147799998.0
2007-11-14 18:53:00,0.76445,0.76455,0.7643,0.7645,1069599991.0
2007-11-14 18:54:00,0.7645,0.7647,0.7644,0.7645,652599998.0
2007-11-14 18:55:00,0.7645,0.7645,0.7645,0.7645,1246799999.0
2007-11-14 18:56:00,0.7645,0.7646,0.76435,0.76445,1161000000.0
2007-11-14 18:57:00,0.76445,0.7645,0.76415,0.76415,1198800003.0
2007-11-14 18:58:00,0.76415,0.7642,0.7641,0.76415,1203799993.0
2007-11-14 18:59:00,0.7642,0.7645,0.76415,0.76435,886699988.0
2007-11-14 19:00:00,0.7643,0.7643,0.76405,0.7641,544700001.0
2007-11-14 19:01:00,0.7641,0.76415,0.7637,0.7637,811000002.0
2007-11-14 19:02:00,0.7637,0.7641,0.76365,0.76405,1059599996.0
2007-11-14 19:03:00,0.76405,0.7643,0.76405,0.76425,385800006.0
2007-11-14 19:04:00,0.76425,0.7646,0.76405,0.7646,258699997.0
2007-11-14 19:05:00,0.7646,0.7646,0.7639,0.7639,416700000.0
2007-11-14 19:06:00,0.7639,0.76415,0.76315,0.7632,802600003.0
2007-11-14 19:07:00,0.7632,0.76375,0.7632,0.7636,560000000.0
2007-11-14 19:08:00,0.7636,0.7636,0.7635,0.7635,310699988.0
2007-11-14 19:09:00,0.76345,0.7636,0.76345,0.7636,153900000.0
2007-11-14 19:10:00,0.7636,0.7639,0.7636,0.7638,536999998.0
2007-11-14 19:11:00,0.7638,0.7642,0.7638,0.7642,984500008.0
2007-11-14 19:12:00,0.7642,0.7645,0.7642,0.7645,550399996.0
2007-11-14 19:13:00,0.76465,0.7648,0.76465,0.7648,416799990.0
2007-11-14 19:14:00,0.7648,0.76495,0.76475,0.7649,811500006.0
2007-11-14 19:15:00,0.7649,0.765,0.76485,0.765,351100000.0
2007-11-14 19:16:00,0.765,0.76505,0.7641,0.76445,698799998.0
2007-11-14 19:17:00,0.76445,0.7646,0.76445,0.7646,367000000.0
2007-11-14 19:18:00,0.7646,0.76475,0.76455,0.76475,317500001.0
2007-11-14 19:19:00,0.76475,0.76475,0.76455,0.7646,420399999.0
2007-11-14 19:20:00,0.7646,0.7646,0.76445,0.7645,508199996.0
2007-11-14 19:21:00,0.7645,0.7647,0.7645,0.7646,659300007.0
2007-11-14 19:22:00,0.7646,0.7649,0.76455,0.7647,233500001.0
2007-11-14 19:23:00,0.7647,0.7648,0.7646,0.7646,96700000.0
2007-11-14 19:24:00,0.7646,0.7648,0.7646,0.7646,83800002.0
2007-11-14 19:25:00,0.7646,0.7646,0.764,0.7642,226700000.0
2007-11-14 19:26:00,0.7642,0.7645,0.7642,0.7643,41800000.0
2007-11-14 19:27:00,0.7646,0.76545,0.7643,0.765,784000001.0
2007-11-14 19:28:00,0.765,0.76545,0.7649,0.7654,646699997.0
2007-11-14 19:29:00,0.76545,0.76545,0.7651,0.7654,524300004.0
2007-11-14 19:30:00,0.7654,0.7654,0.7649,0.76505,318200000.0
2007-11-14 19:31:00,0.76505,0.7654,0.76505,0.7652,267500000.0
2007-11-14 19:32:00,0.76525,0.76525,0.7651,0.7652,342499993.0
2007-11-14 19:33:00,0.7652,0.7652,0.7652,0.7652,152000000.0
2007-11-14 19:34:00,0.7652,0.7652,0.7649,0.765,687300006.0
2007-11-14 19:35:00,0.76505,0.7651,0.7649,0.7649,471299985.0
2007-11-14 19:36:00,0.7649,0.7649,0.7646,0.7647,249599999.0
2007-11-14 19:37:00,0.7647,0.7647,0.76455,0.76465,482500002.0
2007-11-14 19:38:00,0.76465,0.76505,0.76465,0.76505,420000000.0
2007-11-14 19:39:00,0.76505,0.7651,0.7647,0.765,425600000.0
2007-11-14 19:40:00,0.765,0.765,0.765,0.765,292800000.0
2007-11-14 19:41:00,0.765,0.765,0.76475,0.7648,144900000.0
2007-11-14 19:42:00,0.7648,0.76485,0.7648,0.7648,76799999.0
2007-11-14 19:43:00,0.7648,0.76485,0.7648,0.7648,115200002.0
2007-11-14 19:44:00,0.7648,0.7649,0.76475,0.76485,434800002.0
2007-11-14 19:45:00,0.76485,0.76485,0.7647,0.76485,124000000.0
2007-11-14 19:46:00,0.76485,0.7649,0.7647,0.7647,391799990.0
2007-11-14 19:47:00,0.7647,0.7647,0.76465,0.76465,124500000.0
2007-11-14 19:48:00,0.7647,0.76475,0.76455,0.7647,99200000.0
2007-11-14 19:49:00,0.7647,0.7649,0.76465,0.76475,469200006.0
2007-11-14 19:50:00,0.76475,0.76475,0.7646,0.7646,181400001.0
2007-11-14 19:51:00,0.7646,0.7647,0.7646,0.7646,8900000.0
2007-11-14 19:52:00,0.7646,0.7648,0.7646,0.76465,79400000.0
2007-11-14 19:53:00,0.76465,0.7649,0.76465,0.7648,302300000.0
2007-11-14 19:54:00,0.7648,0.76495,0.7647,0.7647,152700000.0
2007-11-14 19:55:00,0.7647,0.76495,0.7647,0.76475,185800001.0
2007-11-14 19:56:00,0.76475,0.7649,0.76475,0.7649,84000000.0
2007-11-14 19:57:00,0.7647,0.76495,0.7647,0.76495,80600000.0
2007-11-14 19:58:00,0.76495,0.765,0.76475,0.765,70800001.0
2007-11-14 19:59:00,0.76505,0.76505,0.7646,0.7646,155000000.0
2007-11-14 20:00:00,0.7646,0.7647,0.7642,0.7644,207400000.0
2007-11-14 20:01:00,0.7644,0.7644,0.7643,0.7643,17300000.0
2007-11-14 20:02:00,0.76385,0.7644,0.76385,0.7644,25600000.0
2007-11-14 20:03:00,0.7644,0.7646,0.7642,0.7643,112600000.0
2007-11-14 20:04:00,0.7643,0.7643,0.7642,0.76425,141300000.0
2007-11-14 20:05:00,0.7643,0.7644,0.7641,0.7641,865300007.0
2007-11-14 20:06:00,0.7641,0.76425,0.7641,0.76425,99000002.0
2007-11-14 20:07:00,0.76425,0.76425,0.76405,0.7642,354300000.0
2007-11-14 20:08:00,0.7641,0.76425,0.7641,0.76415,232400000.0
2007-11-14 20:09:00,0.7641,0.7643,0.76405,0.7643,388800001.0
2007-11-14 20:10:00,0.7643,0.7648,0.7642,0.7642,238700000.0
2007-11-14 20:11:00,0.76415,0.7646,0.7641,0.7646,593999993.0
2007-11-14 20:12:00,0.7646,0.7646,0.76445,0.7645,486199991.0
2007-11-14 20:13:00,0.7646,0.76465,0.7644,0.76445,369899998.0
2007-11-14 20:14:00,0.76445,0.76465,0.7644,0.76465,272899999.0
2007-11-14 20:15:00,0.76465,0.7649,0.7646,0.76465,359100001.0
2007-11-14 20:16:00,0.76465,0.76465,0.76455,0.7646,239899998.0
2007-11-14 20:17:00,0.7646,0.7646,0.76415,0.76455,138400000.0
2007-11-14 20:18:00,0.76455,0.7648,0.76445,0.7646,524100013.0
2007-11-14 20:19:00,0.7647,0.7648,0.76455,0.76465,314700007.0
2007-11-14 20:20:00,0.7647,0.7647,0.76425,0.7643,891299987.0
2007-11-14 20:21:00,0.7643,0.7644,0.7641,0.76415,872699993.0
2007-11-14 20:22:00,0.7641,0.7642,0.76405,0.76415,383300004.0
2007-11-14 20:23:00,0.76415,0.7643,0.76405,0.7643,998600004.0
2007-11-14 20:24:00,0.7643,0.76435,0.76425,0.76435,165600000.0
2007-11-14 20:25:00,0.76435,0.76435,0.76425,0.7643,69600000.0
2007-11-14 20:26:00,0.7643,0.76455,0.7642,0.76455,203900000.0
2007-11-14 20:27:00,0.76455,0.76455,0.7644,0.76445,209599999.0
2007-11-14 20:28:00,0.76445,0.76445,0.7642,0.7642,297000000.0
2007-11-14 20:29:00,0.7642,0.7645,0.76415,0.7643,480800004.0
2007-11-14 20:30:00,0.7643,0.7643,0.7641,0.7642,750199987.0
2007-11-14 20:31:00,0.7642,0.7642,0.7639,0.7639,96000000.0
2007-11-14 20:32:00,0.7639,0.7639,0.7637,0.7638,183800000.0
2007-11-14 20:33:00,0.7638,0.7638,0.7636,0.76365,178800000.0
2007-11-14 20:34:00,0.76365,0.76405,0.7636,0.7637,302799998.0
2007-11-14 20:35:00,0.7638,0.76405,0.7638,0.7639,346699993.0
2007-11-14 20:36:00,0.76395,0.764,0.7638,0.7639,477299992.0
2007-11-14 20:37:00,0.7638,0.7639,0.7632,0.7635,715399995.0
2007-11-14 20:38:00,0.7635,0.7635,0.76335,0.76345,187100000.0
2007-11-14 20:39:00,0.76345,0.76345,0.7628,0.7632,675600002.0
2007-11-14 20:40:00,0.7632,0.7633,0.76305,0.7633,235900000.0
2007-11-14 20:41:00,0.7633,0.7636,0.7633,0.7636,571199999.0
2007-11-14 20:42:00,0.7636,0.76375,0.7633,0.7633,877699986.0
2007-11-14 20:43:00,0.7633,0.7633,0.7631,0.76315,37400000.0
2007-11-14 20:44:00,0.76315,0.7633,0.7631,0.7632,62200000.0
2007-11-14 20:45:00,0.7633,0.7633,0.7632,0.7633,107400000.0
2007-11-14 20:46:00,0.7633,0.7633,0.76325,0.7633,109300000.0
2007-11-14 20:47:00,0.7633,0.7633,0.7633,0.7633,36800000.0
2007-11-14 20:48:00,0.7632,0.7633,0.76305,0.7632,94800000.0
2007-11-14 20:49:00,0.7632,0.7632,0.763,0.763,85500000.0
2007-11-14 20:50:00,0.763,0.7632,0.76285,0.763,134400000.0
2007-11-14 20:51:00,0.763,0.7632,0.7629,0.7629,129200000.0
2007-11-14 20:52:00,0.7629,0.763,0.7628,0.76295,346399996.0
2007-11-14 20:53:00,0.76295,0.76295,0.76285,0.7629,747199993.0
2007-11-14 20:54:00,0.7629,0.7629,0.7629,0.7629,525400015.0
2007-11-14 20:55:00,0.7629,0.7629,0.76285,0.7629,756999991.0
2007-11-14 20:56:00,0.7629,0.7629,0.76285,0.76285,629600006.0
2007-11-14 20:57:00,0.76285,0.7631,0.76285,0.7631,815100009.0
2007-11-14 20:58:00,0.7631,0.7631,0.76285,0.763,753400017.0
2007-11-14 20:59:00,0.763,0.7631,0.763,0.763,371600001.0
2007-11-14 21:00:00,0.763,0.763,0.7629,0.763,486799998.0
2007-11-14 21:01:00,0.763,0.76305,0.763,0.763,319399995.0
2007-11-14 21:02:00,0.763,0.7631,0.76295,0.7631,321799996.0
2007-11-14 21:03:00,0.7631,0.7631,0.7629,0.763,422399998.0
2007-11-14 21:04:00,0.763,0.76305,0.7629,0.7629,626999982.0
2007-11-14 21:05:00,0.7629,0.7629,0.7628,0.7629,452399993.0
2007-11-14 21:06:00,0.76285,0.7631,0.76285,0.7631,213499999.0
2007-11-14 21:07:00,0.7631,0.7631,0.763,0.763,522799979.0
2007-11-14 21:08:00,0.763,0.763,0.76265,0.76285,272200000.0
2007-11-14 21:09:00,0.76285,0.763,0.76285,0.76295,399100000.0
2007-11-14 21:10:00,0.76295,0.763,0.76295,0.763,130400000.0
2007-11-14 21:11:00,0.763,0.7631,0.76295,0.763,258600000.0
2007-11-14 21:12:00,0.763,0.7636,0.76295,0.76355,342100000.0
2007-11-14 21:13:00,0.76355,0.7637,0.7634,0.76345,650399997.0
2007-11-14 21:14:00,0.7634,0.7635,0.7633,0.7633,623099999.0
2007-11-14 21:15:00,0.7633,0.7642,0.7633,0.7642,706599998.0
2007-11-14 21:16:00,0.7642,0.7642,0.7638,0.7641,84800002.0
2007-11-14 21:17:00,0.76385,0.7644,0.76385,0.7642,244099999.0
2007-11-14 21:18:00,0.7641,0.7646,0.7641,0.76445,902799995.0
2007-11-14 21:19:00,0.76445,0.76555,0.7644,0.7655,793499999.0
2007-11-14 21:20:00,0.7655,0.7656,0.7654,0.76545,547899995.0
2007-11-14 21:21:00,0.7655,0.7656,0.7654,0.7656,652000000.0
2007-11-14 21:22:00,0.7656,0.7663,0.76555,0.766,724000000.0
2007-11-14 21:23:00,0.766,0.7663,0.7655,0.76565,809700004.0
2007-11-14 21:24:00,0.76565,0.76565,0.7653,0.76555,357200000.0
2007-11-14 21:25:00,0.76555,0.7658,0.7655,0.7657,606499993.0
2007-11-14 21:26:00,0.7657,0.7662,0.7657,0.76605,204800000.0
2007-11-14 21:27:00,0.76605,0.76605,0.7658,0.7658,201800000.0
2007-11-14 21:28:00,0.7658,0.76585,0.7658,0.76585,250999999.0
2007-11-14 21:29:00,0.76585,0.76585,0.7657,0.76575,164300000.0
2007-11-14 21:30:00,0.76575,0.76575,0.7652,0.7652,201400000.0
2007-11-14 21:31:00,0.7652,0.76525,0.7651,0.7651,199700000.0
2007-11-14 21:32:00,0.7651,0.7652,0.7649,0.7652,446099993.0
2007-11-14 21:33:00,0.7652,0.7652,0.76445,0.76445,895999992.0
2007-11-14 21:34:00,0.76445,0.76445,0.76415,0.7643,1136399990.0
2007-11-14 21:35:00,0.7643,0.7643,0.76405,0.76415,240500000.0
2007-11-14 21:36:00,0.76415,0.76435,0.76405,0.76415,987299990.0
2007-11-14 21:37:00,0.7642,0.76485,0.7642,0.7647,784699995.0
2007-11-14 21:38:00,0.7647,0.7651,0.7647,0.765,547599997.0
2007-11-14 21:39:00,0.765,0.7656,0.765,0.7656,1074199986.0
2007-11-14 21:40:00,0.7656,0.766,0.7652,0.76575,1024600000.0
2007-11-14 21:41:00,0.76575,0.76575,0.7652,0.76545,529899999.0
2007-11-14 21:42:00,0.76545,0.766,0.76545,0.76575,747100000.0
2007-11-14 21:43:00,0.76575,0.7661,0.7657,0.7657,619900003.0
2007-11-14 21:44:00,0.76575,0.76575,0.76525,0.76545,564699997.0
2007-11-14 21:45:00,0.7655,0.7657,0.7655,0.76555,423299993.0
2007-11-14 21:46:00,0.76555,0.76565,0.7655,0.76565,254700000.0
2007-11-14 21:47:00,0.76565,0.7657,0.76555,0.76565,687500003.0
2007-11-14 21:48:00,0.76565,0.76595,0.7656,0.76565,902600014.0
2007-11-14 21:49:00,0.76565,0.76595,0.76555,0.7659,1160200002.0
2007-11-14 21:50:00,0.76595,0.76595,0.76565,0.7658,385800008.0
2007-11-14 21:51:00,0.76575,0.7658,0.7653,0.76545,401300000.0
2007-11-14 21:52:00,0.7655,0.7656,0.76545,0.7655,327599997.0
2007-11-14 21:53:00,0.7655,0.7658,0.7655,0.7658,379500000.0
2007-11-14 21:54:00,0.7658,0.766,0.76555,0.76595,315399999.0
2007-11-14 21:55:00,0.76595,0.7661,0.76595,0.7661,789399996.0
2007-11-14 21:56:00,0.7661,0.7661,0.76585,0.76585,554450002.0
2007-11-14 21:57:00,0.76585,0.76595,0.7656,0.7659,619950001.0
2007-11-14 21:58:00,0.7659,0.766,0.7658,0.7659,595949994.0
2007-11-14 21:59:00,0.7659,0.7659,0.7657,0.7658,439599999.0
2007-11-14 22:00:00,0.7657,0.7658,0.7657,0.7658,874499988.0
2007-11-14 22:01:00,0.7658,0.7658,0.7656,0.7656,502199997.0
2007-11-14 22:02:00,0.7656,0.7657,0.7656,0.7657,372500001.0
2007-11-14 22:03:00,0.7657,0.7657,0.7654,0.7655,662700002.0
2007-11-14 22:04:00,0.7655,0.7656,0.7655,0.7656,557700000.0
2007-11-14 22:05:00,0.7656,0.7656,0.7655,0.7656,615500000.0
2007-11-14 22:06:00,0.7656,0.7658,0.76555,0.7658,673399999.0
2007-11-14 22:07:00,0.7658,0.7659,0.76565,0.7657,612900001.0
2007-11-14 22:08:00,0.7657,0.7657,0.76505,0.7653,1172199995.0
2007-11-14 22:09:00,0.7653,0.7653,0.76515,0.7652,250700000.0
2007-11-14 22:10:00,0.7652,0.7653,0.7652,0.7653,479099988.0
2007-11-14 22:11:00,0.7652,0.7653,0.7652,0.7652,441399998.0
2007-11-14 22:12:00,0.7652,0.7656,0.76515,0.76515,861600000.0
2007-11-14 22:13:00,0.7653,0.7653,0.7653,0.7653,566300000.0
2007-11-14 22:14:00,0.7653,0.7653,0.7652,0.7653,466500002.0
2007-11-14 22:15:00,0.7653,0.7654,0.7653,0.7654,467100000.0
2007-11-14 22:16:00,0.7654,0.7654,0.76515,0.76535,941600000.0
2007-11-14 22:17:00,0.7653,0.7656,0.7653,0.7653,730599999.0
2007-11-14 22:18:00,0.7654,0.7654,0.7652,0.7653,827600003.0
2007-11-14 22:19:00,0.7653,0.7653,0.7653,0.7653,517000000.0
2007-11-14 22:20:00,0.7653,0.7655,0.7653,0.7655,924900000.0
2007-11-14 22:21:00,0.7655,0.7655,0.76535,0.76535,276600000.0
2007-11-14 22:22:00,0.76535,0.7655,0.7653,0.7654,450599994.0
2007-11-14 22:23:00,0.7653,0.7656,0.7653,0.7656,548399996.0
2007-11-14 22:24:00,0.7656,0.7657,0.7655,0.7657,403299999.0
2007-11-14 22:25:00,0.7657,0.7658,0.76565,0.76575,418600004.0
2007-11-14 22:26:00,0.7658,0.766,0.7658,0.7659,945899987.0
2007-11-14 22:27:00,0.7659,0.7663,0.7659,0.7661,490199996.0
2007-11-14 22:28:00,0.7661,0.7663,0.766,0.7661,496700000.0
2007-11-14 22:29:00,0.7661,0.7669,0.7661,0.7668,1188800007.0
2007-11-14 22:30:00,0.7668,0.76705,0.76665,0.7668,816400000.0
2007-11-14 22:31:00,0.7668,0.7668,0.7662,0.7666,440500000.0
2007-11-14 22:32:00,0.7666,0.76675,0.766,0.7661,1042700009.0
2007-11-14 22:33:00,0.7661,0.7662,0.766,0.7661,606400000.0
2007-11-14 22:34:00,0.7661,0.7661,0.7659,0.7659,728300002.0
2007-11-14 22:35:00,0.7659,0.766,0.76545,0.76545,580000003.0
2007-11-14 22:36:00,0.7655,0.7656,0.7652,0.7653,824200001.0
2007-11-14 22:37:00,0.7652,0.7654,0.7651,0.7652,763199999.0
2007-11-14 22:38:00,0.7652,0.7653,0.76505,0.7651,929099999.0
2007-11-14 22:39:00,0.7651,0.7651,0.7651,0.7651,193500000.0
2007-11-14 22:40:00,0.7651,0.7651,0.7637,0.76455,554799996.0
2007-11-14 22:41:00,0.76455,0.7646,0.7634,0.7639,915700001.0
2007-11-14 22:42:00,0.7639,0.76455,0.7636,0.7643,948500004.0
2007-11-14 22:43:00,0.7643,0.7644,0.7641,0.7644,888300004.0
2007-11-14 22:44:00,0.7644,0.76485,0.7642,0.76475,319800000.0
2007-11-14 22:45:00,0.76475,0.765,0.7646,0.7646,760500000.0
2007-11-14 22:46:00,0.7647,0.7647,0.76415,0.7646,1004599999.0
2007-11-14 22:47:00,0.7646,0.7646,0.7642,0.7643,554500000.0
2007-11-14 22:48:00,0.7643,0.7644,0.7643,0.7643,441200000.0
2007-11-14 22:49:00,0.7643,0.7643,0.76405,0.76405,594700002.0
2007-11-14 22:50:00,0.7641,0.7641,0.7636,0.7637,1125299997.0
2007-11-14 22:51:00,0.7637,0.7637,0.7628,0.7629,1210900000.0
2007-11-14 22:52:00,0.7628,0.7629,0.7621,0.7622,994900000.0
2007-11-14 22:53:00,0.7622,0.7628,0.7618,0.7628,1136300001.0
2007-11-14 22:54:00,0.7628,0.7631,0.7624,0.7626,1378899996.0
2007-11-14 22:55:00,0.7626,0.76325,0.7626,0.763,1375799996.0
2007-11-14 22:56:00,0.763,0.7632,0.76235,0.7626,897300005.0
2007-11-14 22:57:00,0.76265,0.763,0.76265,0.763,928500001.0
2007-11-14 22:58:00,0.76305,0.7631,0.76285,0.7631,456100000.0
2007-11-14 22:59:00,0.7631,0.7638,0.76305,0.7631,578700000.0
2007-11-14 23:00:00,0.7631,0.7631,0.76235,0.76265,751500000.0
2007-11-14 23:01:00,0.76265,0.763,0.7626,0.763,232700000.0
2007-11-14 23:02:00,0.763,0.76435,0.7627,0.76415,757600004.0
2007-11-14 23:03:00,0.76415,0.76415,0.7637,0.7638,520100001.0
2007-11-14 23:04:00,0.7638,0.76455,0.76375,0.7645,453900000.0
2007-11-14 23:05:00,0.7645,0.7647,0.7639,0.7639,703900002.0
2007-11-14 23:06:00,0.7639,0.7641,0.7638,0.7641,444099997.0
2007-11-14 23:07:00,0.7641,0.7641,0.764,0.764,208100000.0
2007-11-14 23:08:00,0.764,0.7642,0.764,0.7642,348500000.0
2007-11-14 23:09:00,0.7642,0.7644,0.7642,0.7642,271800001.0
2007-11-14 23:10:00,0.7642,0.7649,0.7641,0.7647,413400000.0
2007-11-14 23:11:00,0.7647,0.7647,0.7642,0.76445,260000000.0
2007-11-14 23:12:00,0.76445,0.7645,0.76415,0.7643,190099999.0
2007-11-14 23:13:00,0.7643,0.7644,0.7641,0.7644,575900000.0
2007-11-14 23:14:00,0.7644,0.7644,0.76395,0.764,640400000.0
2007-11-14 23:15:00,0.764,0.7641,0.76395,0.7641,400700006.0
2007-11-14 23:16:00,0.7641,0.7641,0.76375,0.7641,271299997.0
2007-11-14 23:17:00,0.7641,0.7641,0.76405,0.7641,539699991.0
2007-11-14 23:18:00,0.7641,0.7644,0.7641,0.7644,915200010.0
2007-11-14 23:19:00,0.7644,0.7644,0.7643,0.7643,641600003.0
2007-11-14 23:20:00,0.7643,0.7644,0.7643,0.7644,523600000.0
2007-11-14 23:21:00,0.76435,0.76445,0.7643,0.7644,452100007.0
2007-11-14 23:22:00,0.76445,0.76445,0.76425,0.76445,153300000.0
2007-11-14 23:23:00,0.76445,0.76445,0.76445,0.76445,146400000.0
2007-11-14 23:24:00,0.76445,0.76445,0.76435,0.7644,300800000.0
2007-11-14 23:25:00,0.76445,0.7646,0.76445,0.7646,286700000.0
2007-11-14 23:26:00,0.7646,0.7646,0.76445,0.7646,451999997.0
2007-11-14 23:27:00,0.7646,0.7647,0.76455,0.76465,140400001.0
2007-11-14 23:28:00,0.76465,0.765,0.76455,0.765,149600000.0
2007-11-14 23:29:00,0.765,0.7651,0.7649,0.7651,595099996.0
2007-11-14 23:30:00,0.7651,0.76585,0.7651,0.7651,334200000.0
2007-11-14 23:31:00,0.7651,0.7652,0.76475,0.76475,132400000.0
2007-11-14 23:32:00,0.76475,0.765,0.7646,0.7649,569100001.0
2007-11-14 23:33:00,0.7649,0.7654,0.76485,0.7651,538900000.0
2007-11-14 23:34:00,0.7651,0.7651,0.7648,0.7649,470300001.0
2007-11-14 23:35:00,0.7648,0.7648,0.7646,0.7647,354000000.0
2007-11-14 23:36:00,0.7647,0.7647,0.7646,0.7646,375600000.0
2007-11-14 23:37:00,0.7646,0.7646,0.7642,0.7644,381100000.0
2007-11-14 23:38:00,0.7644,0.7645,0.7643,0.7645,353900006.0
2007-11-14 23:39:00,0.7645,0.7646,0.7644,0.7646,256300000.0
2007-11-14 23:40:00,0.7646,0.7646,0.7645,0.7645,324700002.0
2007-11-14 23:41:00,0.7645,0.7646,0.7644,0.7645,316600000.0
2007-11-14 23:42:00,0.7645,0.7645,0.7645,0.7645,70800000.0
2007-11-14 23:43:00,0.7645,0.7646,0.76435,0.7646,445100003.0
2007-11-14 23:44:00,0.7646,0.7646,0.7642,0.7644,388000000.0
2007-11-14 23:45:00,0.7644,0.7666,0.7644,0.76535,1122300003.0
2007-11-14 23:46:00,0.7651,0.7651,0.7642,0.7643,976699996.0
2007-11-14 23:47:00,0.76435,0.7645,0.76405,0.7644,637100000.0
2007-11-14 23:48:00,0.7644,0.7644,0.764,0.7642,730100007.0
2007-11-14 23:49:00,0.7642,0.7644,0.76345,0.7636,894000004.0
2007-11-14 23:50:00,0.7636,0.7636,0.7621,0.7626,760400000.0
2007-11-14 23:51:00,0.76255,0.7631,0.7624,0.7631,778400003.0
2007-11-14 23:52:00,0.7631,0.76325,0.7628,0.7628,725800002.0
2007-11-14 23:53:00,0.7628,0.763,0.76265,0.76265,196600000.0
2007-11-14 23:54:00,0.76265,0.7632,0.76265,0.7631,787900000.0
2007-11-14 23:55:00,0.7631,0.76325,0.76305,0.76325,455300000.0
2007-11-14 23:56:00,0.76325,0.76325,0.76295,0.763,778700000.0
2007-11-14 23:57:00,0.763,0.76315,0.7625,0.7628,495700000.0
2007-11-14 23:58:00,0.7628,0.7629,0.76255,0.7627,398700000.0
2007-11-14 23:59:00,0.76265,0.7627,0.7622,0.76265,279000002.0
2007-11-15 00:00:00,0.7624,0.7626,0.7624,0.7625,213000000.0
2007-11-15 00:01:00,0.7625,0.7626,0.7622,0.7625,227300000.0
2007-11-15 00:02:00,0.7625,0.7625,0.7622,0.7623,319500000.0
2007-11-15 00:03:00,0.7622,0.7623,0.7619,0.7621,418100007.0
2007-11-15 00:04:00,0.7621,0.7621,0.762,0.7621,152500000.0
2007-11-15 00:05:00,0.7621,0.7622,0.7621,0.7621,259100000.0
2007-11-15 00:06:00,0.7621,0.7626,0.7621,0.7623,518300006.0
2007-11-15 00:07:00,0.7622,0.7624,0.7622,0.7624,430300004.0
2007-11-15 00:08:00,0.7624,0.7624,0.7623,0.7624,299900000.0
2007-11-15 00:09:00,0.7624,0.7626,0.7624,0.7625,347400000.0
2007-11-15 00:10:00,0.7625,0.7625,0.7625,0.7625,73600000.0
2007-11-15 00:11:00,0.7625,0.7625,0.7621,0.7621,169300002.0
2007-11-15 00:12:00,0.7622,0.7625,0.761,0.761,400000000.0
2007-11-15 00:13:00,0.7605,0.7615,0.7604,0.7604,490500000.0
2007-11-15 00:14:00,0.7603,0.7605,0.7599,0.7603,615800000.0
2007-11-15 00:15:00,0.7605,0.7608,0.7602,0.7602,488000000.0
2007-11-15 00:16:00,0.7602,0.7604,0.7588,0.7597,459600000.0
2007-11-15 00:17:00,0.7597,0.7602,0.7597,0.7601,266500000.0
2007-11-15 00:18:00,0.7601,0.7601,0.7596,0.7601,272700000.0
2007-11-15 00:19:00,0.7601,0.7601,0.7596,0.76,479000000.0
2007-11-15 00:20:00,0.76,0.7601,0.7596,0.7597,187900000.0
2007-11-15 00:21:00,0.7597,0.7601,0.7597,0.7601,443400005.0
2007-11-15 00:22:00,0.7601,0.7602,0.7601,0.7602,229000000.0
2007-11-15 00:23:00,0.7602,0.7605,0.7602,0.7605,261900000.0
2007-11-15 00:24:00,0.76045,0.7607,0.7603,0.76035,191499998.0
2007-11-15 00:25:00,0.7607,0.7608,0.76045,0.76045,157700000.0
2007-11-15 00:26:00,0.76045,0.761,0.76045,0.761,315100000.0
2007-11-15 00:27:00,0.761,0.7615,0.761,0.76135,567800000.0
2007-11-15 00:28:00,0.7613,0.7613,0.7608,0.7612,265100000.0
2007-11-15 00:29:00,0.7613,0.7613,0.7611,0.7612,167300000.0
2007-11-15 00:30:00,0.7613,0.7616,0.7612,0.7616,258400000.0
2007-11-15 00:31:00,0.7616,0.7618,0.7611,0.7616,387400000.0
2007-11-15 00:32:00,0.7617,0.7621,0.7617,0.7621,280000000.0
2007-11-15 00:33:00,0.7621,0.7621,0.7617,0.7618,298100000.0
2007-11-15 00:34:00,0.7618,0.7618,0.76145,0.76145,70900000.0
2007-11-15 00:35:00,0.76145,0.762,0.76145,0.7618,305600000.0
2007-11-15 00:36:00,0.7618,0.7618,0.7616,0.7618,141000000.0
2007-11-15 00:37:00,0.7618,0.7618,0.7612,0.7612,633300000.0
2007-11-15 00:38:00,0.7612,0.7615,0.76115,0.7614,445800000.0
2007-11-15 00:39:00,0.7614,0.7616,0.7612,0.7613,447800000.0
2007-11-15 00:40:00,0.7613,0.7613,0.76105,0.76105,59800000.0
2007-11-15 00:41:00,0.76105,0.76105,0.76085,0.76105,49800000.0
2007-11-15 00:42:00,0.76105,0.7612,0.7609,0.7612,124400000.0
2007-11-15 00:43:00,0.7612,0.7612,0.76095,0.7612,223100000.0
2007-11-15 00:44:00,0.7613,0.7613,0.7604,0.7606,713599999.0
2007-11-15 00:45:00,0.7606,0.7611,0.7604,0.76075,819800000.0
2007-11-15 00:46:00,0.76075,0.7612,0.7607,0.761,685000000.0
2007-11-15 00:47:00,0.761,0.76115,0.76075,0.7611,77100000.0
2007-11-15 00:48:00,0.761,0.76115,0.761,0.7611,159700001.0
2007-11-15 00:49:00,0.7611,0.7611,0.76105,0.7611,109400000.0
2007-11-15 00:50:00,0.761,0.7611,0.7609,0.7611,69600000.0
2007-11-15 00:51:00,0.7611,0.7613,0.761,0.761,497200006.0
2007-11-15 00:52:00,0.7611,0.76155,0.7611,0.7615,147000000.0
2007-11-15 00:53:00,0.7615,0.7621,0.7613,0.7613,430500000.0
2007-11-15 00:54:00,0.7613,0.7613,0.76105,0.7611,75400000.0
2007-11-15 00:55:00,0.76125,0.76125,0.76105,0.76125,87700000.0
2007-11-15 00:56:00,0.76125,0.7613,0.76105,0.7613,159600000.0
2007-11-15 00:57:00,0.76125,0.7613,0.7612,0.7612,441200000.0
2007-11-15 00:58:00,0.7612,0.7612,0.76105,0.7612,314500000.0
2007-11-15 00:59:00,0.7612,0.7612,0.761,0.7612,238100000.0
2007-11-15 01:00:00,0.7612,0.7612,0.76115,0.7612,243300000.0
2007-11-15 01:01:00,0.7612,0.76165,0.76115,0.76115,346500000.0
2007-11-15 01:02:00,0.7612,0.7612,0.7611,0.76115,61600000.0
2007-11-15 01:03:00,0.76115,0.7612,0.7606,0.7606,307400000.0
2007-11-15 01:04:00,0.7606,0.7606,0.75995,0.7602,935099990.0
2007-11-15 01:05:00,0.76015,0.7608,0.75995,0.7605,1036699998.0
2007-11-15 01:06:00,0.7605,0.7605,0.7603,0.7605,125300000.0
2007-11-15 01:07:00,0.7605,0.7606,0.7603,0.7605,520600000.0
2007-11-15 01:08:00,0.7605,0.7606,0.7604,0.7605,275200000.0
2007-11-15 01:09:00,0.7604,0.7606,0.7597,0.7598,477500000.0
2007-11-15 01:10:00,0.7599,0.7599,0.75975,0.75975,138700000.0
2007-11-15 01:11:00,0.7599,0.7604,0.7599,0.7604,449600006.0
2007-11-15 01:12:00,0.7604,0.7606,0.7601,0.7606,401099998.0
2007-11-15 01:13:00,0.7606,0.7613,0.7605,0.761,749700009.0
2007-11-15 01:14:00,0.761,0.76145,0.7609,0.7611,705300001.0
2007-11-15 01:15:00,0.7611,0.7613,0.7611,0.7613,720800001.0
2007-11-15 01:16:00,0.7613,0.7613,0.7611,0.76125,114700000.0
2007-11-15 01:17:00,0.76125,0.7614,0.761,0.761,92400000.0
2007-11-15 01:18:00,0.761,0.7612,0.76095,0.76095,366699997.0
2007-11-15 01:19:00,0.76095,0.76125,0.76095,0.761,151799999.0
2007-11-15 01:20:00,0.761,0.7612,0.761,0.761,271200000.0
2007-11-15 01:21:00,0.761,0.7615,0.761,0.7615,436200000.0
2007-11-15 01:22:00,0.7615,0.76185,0.7614,0.7615,204100000.0
2007-11-15 01:23:00,0.7615,0.7617,0.7611,0.7616,406400000.0
2007-11-15 01:24:00,0.7616,0.7616,0.76115,0.7612,544300000.0
2007-11-15 01:25:00,0.7612,0.7615,0.7612,0.76125,280800000.0
2007-11-15 01:26:00,0.76125,0.7621,0.76125,0.7617,1167899998.0
2007-11-15 01:27:00,0.7617,0.7617,0.7613,0.7613,868599983.0
2007-11-15 01:28:00,0.7614,0.7614,0.76125,0.7614,262600003.0
2007-11-15 01:29:00,0.7613,0.7619,0.7613,0.7614,696300006.0
2007-11-15 01:30:00,0.7614,0.7619,0.7614,0.76185,765599997.0
2007-11-15 01:31:00,0.7619,0.7622,0.7619,0.762,679000003.0
2007-11-15 01:32:00,0.762,0.7621,0.7618,0.7618,185100000.0
2007-11-15 01:33:00,0.7618,0.762,0.7611,0.7614,1549700004.0
2007-11-15 01:34:00,0.7614,0.7616,0.7612,0.7615,746100000.0
2007-11-15 01:35:00,0.7615,0.7616,0.7613,0.7615,552800003.0
2007-11-15 01:36:00,0.7616,0.7619,0.7613,0.7617,987199998.0
2007-11-15 01:37:00,0.7617,0.7618,0.7614,0.7616,1098200000.0
2007-11-15 01:38:00,0.7617,0.7619,0.7614,0.7615,1131299999.0
2007-11-15 01:39:00,0.7615,0.7617,0.7614,0.7614,601099994.0
2007-11-15 01:40:00,0.7614,0.7615,0.7614,0.7615,44000000.0
2007-11-15 01:41:00,0.7615,0.7615,0.7614,0.7615,94699998.0
2007-11-15 01:42:00,0.7615,0.7615,0.7607,0.7608,1032199995.0
2007-11-15 01:43:00,0.7608,0.7609,0.76,0.7602,582400003.0
2007-11-15 01:44:00,0.7601,0.7605,0.76005,0.7601,608999997.0
2007-11-15 01:45:00,0.7602,0.7603,0.76,0.7602,359099995.0
2007-11-15 01:46:00,0.7602,0.7605,0.75995,0.7605,331999996.0
2007-11-15 01:47:00,0.7605,0.7605,0.7602,0.7605,97600000.0
2007-11-15 01:48:00,0.7605,0.7605,0.7605,0.7605,141600000.0
2007-11-15 01:49:00,0.7605,0.7607,0.7604,0.7605,915799998.0
2007-11-15 01:50:00,0.7605,0.7605,0.7605,0.7605,191000001.0
2007-11-15 01:51:00,0.7604,0.7605,0.76025,0.76025,138700000.0
2007-11-15 01:52:00,0.7606,0.7606,0.7606,0.7606,227400000.0
2007-11-15 01:53:00,0.7606,0.7606,0.7605,0.7606,454200012.0
2007-11-15 01:54:00,0.76055,0.7608,0.76055,0.7608,330300000.0
2007-11-15 01:55:00,0.7608,0.7608,0.7604,0.76045,600700013.0
2007-11-15 01:56:00,0.76045,0.7605,0.76035,0.7604,227600000.0
2007-11-15 01:57:00,0.76035,0.7605,0.76035,0.7605,207900000.0
2007-11-15 01:58:00,0.7605,0.7605,0.7604,0.7605,287200000.0
2007-11-15 01:59:00,0.7605,0.7607,0.7605,0.7607,415200001.0
2007-11-15 02:00:00,0.7607,0.7608,0.7607,0.7607,475400000.0
2007-11-15 02:01:00,0.7607,0.7607,0.76065,0.7607,221600000.0
2007-11-15 02:02:00,0.7607,0.7608,0.7605,0.7607,145900000.0
2007-11-15 02:03:00,0.7607,0.7615,0.76055,0.7614,336800000.0
2007-11-15 02:04:00,0.7614,0.7616,0.7614,0.7615,601100000.0
2007-11-15 02:05:00,0.7615,0.7616,0.7614,0.7616,253700000.0
2007-11-15 02:06:00,0.7616,0.7617,0.7614,0.7617,389300000.0
2007-11-15 02:07:00,0.7616,0.7616,0.7612,0.7612,428000000.0
2007-11-15 02:08:00,0.7612,0.7618,0.7612,0.7617,442200000.0
2007-11-15 02:09:00,0.7617,0.7619,0.7617,0.7617,70500000.0
2007-11-15 02:10:00,0.7617,0.7617,0.76115,0.7614,219600000.0
2007-11-15 02:11:00,0.7614,0.7614,0.76125,0.76125,27000000.0
2007-11-15 02:12:00,0.7614,0.7614,0.7609,0.7609,273000000.0
2007-11-15 02:13:00,0.761,0.7611,0.76095,0.76095,386500000.0
2007-11-15 02:14:00,0.761,0.7611,0.76095,0.7611,226000000.0
2007-11-15 02:15:00,0.7611,0.7611,0.761,0.761,62500000.0
2007-11-15 02:16:00,0.761,0.7612,0.7609,0.7612,133400000.0
2007-11-15 02:17:00,0.7612,0.7613,0.761,0.7613,487600000.0
2007-11-15 02:18:00,0.7613,0.7614,0.761,0.7614,539300000.0
2007-11-15 02:19:00,0.7614,0.7615,0.7613,0.7613,317200003.0
2007-11-15 02:20:00,0.7613,0.7615,0.7612,0.7613,443000000.0
2007-11-15 02:21:00,0.7613,0.7616,0.7611,0.7611,722200000.0
2007-11-15 02:22:00,0.7612,0.7615,0.7611,0.7614,552100005.0
2007-11-15 02:23:00,0.7614,0.7616,0.7612,0.7614,698300000.0
2007-11-15 02:24:00,0.7614,0.7615,0.7611,0.7613,337600003.0
2007-11-15 02:25:00,0.7613,0.7615,0.7613,0.76145,589600000.0
2007-11-15 02:26:00,0.76145,0.7615,0.7612,0.7614,336700000.0
2007-11-15 02:27:00,0.7614,0.7615,0.761,0.7611,817600009.0
2007-11-15 02:28:00,0.76115,0.7612,0.761,0.7612,441900000.0
2007-11-15 02:29:00,0.7612,0.7613,0.761,0.7611,303000000.0
2007-11-15 02:30:00,0.7611,0.7611,0.761,0.761,245900000.0
2007-11-15 02:31:00,0.7611,0.7611,0.761,0.7611,145900000.0
2007-11-15 02:32:00,0.7611,0.76115,0.7609,0.7611,236100001.0
2007-11-15 02:33:00,0.7611,0.76115,0.7605,0.7607,419800008.0
2007-11-15 02:34:00,0.7607,0.7608,0.7604,0.7606,901900015.0
2007-11-15 02:35:00,0.7606,0.7608,0.76045,0.7608,279100000.0
2007-11-15 02:36:00,0.7608,0.7609,0.76065,0.7609,266000000.0
2007-11-15 02:37:00,0.7609,0.7613,0.76055,0.7613,512799997.0
2007-11-15 02:38:00,0.7613,0.7613,0.76115,0.76115,194100000.0
2007-11-15 02:39:00,0.76115,0.76115,0.76115,0.76115,12800000.0
2007-11-15 02:40:00,0.76115,0.7615,0.76115,0.7615,289800000.0
2007-11-15 02:41:00,0.7615,0.7617,0.7614,0.7616,455600000.0
2007-11-15 02:42:00,0.7616,0.7617,0.76145,0.7617,225900000.0
2007-11-15 02:43:00,0.7617,0.7617,0.7615,0.7617,194400000.0
2007-11-15 02:44:00,0.7617,0.7617,0.7616,0.7616,241800000.0
2007-11-15 02:45:00,0.7616,0.7616,0.7614,0.7615,238200000.0
2007-11-15 02:46:00,0.7614,0.7614,0.7612,0.7613,186800000.0
2007-11-15 02:47:00,0.7613,0.7614,0.7613,0.7614,148600000.0
2007-11-15 02:48:00,0.7614,0.7615,0.7611,0.7614,582400007.0
2007-11-15 02:49:00,0.7614,0.7616,0.7612,0.76135,647700002.0
2007-11-15 02:50:00,0.76135,0.7614,0.7613,0.7614,329600000.0
2007-11-15 02:51:00,0.76135,0.7615,0.76135,0.76135,411100000.0
2007-11-15 02:52:00,0.7614,0.7614,0.76105,0.76105,40900000.0
2007-11-15 02:53:00,0.7612,0.7613,0.7612,0.7613,82200000.0
2007-11-15 02:54:00,0.7613,0.7615,0.7611,0.7614,365600001.0
2007-11-15 02:55:00,0.7614,0.7614,0.76115,0.7612,147300000.0
2007-11-15 02:56:00,0.7612,0.7612,0.761,0.7612,339399988.0
2007-11-15 02:57:00,0.7612,0.7613,0.76105,0.76105,138100000.0
2007-11-15 02:58:00,0.76105,0.7612,0.76105,0.7612,177900000.0
2007-11-15 02:59:00,0.7612,0.76125,0.7612,0.7612,194300000.0
2007-11-15 03:00:00,0.7612,0.7613,0.761,0.7611,347800001.0
2007-11-15 03:01:00,0.76105,0.7611,0.7608,0.76105,147300000.0
2007-11-15 03:02:00,0.76105,0.76105,0.76075,0.761,359999999.0
2007-11-15 03:03:00,0.76105,0.7612,0.7607,0.76115,261400000.0
2007-11-15 03:04:00,0.76115,0.7613,0.7611,0.7612,251400000.0
2007-11-15 03:05:00,0.7612,0.7613,0.7611,0.7611,243000000.0
2007-11-15 03:06:00,0.7612,0.7613,0.7611,0.76125,385400000.0
2007-11-15 03:07:00,0.76125,0.7614,0.76105,0.76135,193500000.0
2007-11-15 03:08:00,0.7614,0.76185,0.7613,0.76175,608900006.0
2007-11-15 03:09:00,0.76175,0.76175,0.76175,0.76175,7600000.0
2007-11-15 03:10:00,0.76175,0.76175,0.7613,0.76175,82800000.0
2007-11-15 03:11:00,0.76175,0.76175,0.7616,0.76175,16600000.0
2007-11-15 03:12:00,0.76175,0.76175,0.7615,0.76175,8900000.0
2007-11-15 03:13:00,0.76175,0.76175,0.7616,0.76175,53200000.0
2007-11-15 03:14:00,0.7616,0.76175,0.7616,0.76175,8000000.0
2007-11-15 03:15:00,0.76175,0.762,0.76175,0.762,966999998.0
2007-11-15 03:16:00,0.762,0.7621,0.7619,0.762,537900001.0
2007-11-15 03:17:00,0.762,0.7623,0.762,0.76215,291800000.0
2007-11-15 03:18:00,0.76215,0.7623,0.7621,0.7622,155300000.0
2007-11-15 03:19:00,0.7622,0.7625,0.7622,0.7623,242000000.0
2007-11-15 03:20:00,0.7623,0.76265,0.7623,0.76235,186700000.0
2007-11-15 03:21:00,0.76235,0.7625,0.7623,0.7625,542100006.0
2007-11-15 03:22:00,0.7625,0.7627,0.76235,0.7627,202099993.0
2007-11-15 03:23:00,0.7627,0.7628,0.7626,0.7627,418300001.0
2007-11-15 03:24:00,0.7627,0.7632,0.7625,0.76275,619299999.0
2007-11-15 03:25:00,0.76275,0.7631,0.7627,0.763,316500006.0
2007-11-15 03:26:00,0.7629,0.7636,0.7629,0.7632,1177500002.0
2007-11-15 03:27:00,0.7632,0.7633,0.76305,0.76305,438700003.0
2007-11-15 03:28:00,0.7631,0.7632,0.7631,0.7632,445299996.0
2007-11-15 03:29:00,0.763,0.7632,0.7628,0.7628,585800000.0
2007-11-15 03:30:00,0.7628,0.763,0.7627,0.763,438400000.0
2007-11-15 03:31:00,0.763,0.763,0.7626,0.7627,336099997.0
2007-11-15 03:32:00,0.7626,0.7633,0.7626,0.7632,760999989.0
2007-11-15 03:33:00,0.7633,0.7633,0.763,0.763,372099999.0
2007-11-15 03:34:00,0.763,0.764,0.763,0.7636,1333000004.0
2007-11-15 03:35:00,0.7636,0.7636,0.7635,0.7635,508699995.0
2007-11-15 03:36:00,0.7635,0.7635,0.7632,0.7634,414600000.0
2007-11-15 03:37:00,0.7634,0.7634,0.7632,0.7632,280899999.0
2007-11-15 03:38:00,0.7632,0.7633,0.7632,0.7633,258800000.0
2007-11-15 03:39:00,0.7633,0.7633,0.763,0.763,183900000.0
2007-11-15 03:40:00,0.763,0.7633,0.763,0.7633,122200000.0
2007-11-15 03:41:00,0.7633,0.7635,0.7633,0.7635,42900000.0
2007-11-15 03:42:00,0.7635,0.7635,0.7633,0.7634,340599995.0
2007-11-15 03:43:00,0.7634,0.7634,0.7633,0.7633,212799999.0
2007-11-15 03:44:00,0.7632,0.7635,0.7632,0.7635,47700000.0
2007-11-15 03:45:00,0.7634,0.7634,0.7631,0.7632,61000000.0
2007-11-15 03:46:00,0.7632,0.7632,0.7631,0.7632,30800000.0
2007-11-15 03:47:00,0.7633,0.7635,0.7633,0.7634,543500000.0
2007-11-15 03:48:00,0.7634,0.7634,0.7632,0.7633,363400000.0
2007-11-15 03:49:00,0.7633,0.7633,0.7631,0.7632,234000000.0
2007-11-15 03:50:00,0.7632,0.7632,0.763,0.763,188000000.0
2007-11-15 03:51:00,0.763,0.7631,0.7627,0.7629,157700000.0
2007-11-15 03:52:00,0.7629,0.7632,0.7629,0.7632,535400003.0
2007-11-15 03:53:00,0.7632,0.7632,0.76305,0.7632,251800008.0
2007-11-15 03:54:00,0.7632,0.7632,0.7632,0.7632,59200000.0
2007-11-15 03:55:00,0.7632,0.7632,0.7629,0.7629,203599999.0
2007-11-15 03:56:00,0.7629,0.763,0.7629,0.763,173900000.0
2007-11-15 03:57:00,0.763,0.763,0.76285,0.7629,290799999.0
2007-11-15 03:58:00,0.7629,0.763,0.7629,0.763,185500000.0
2007-11-15 03:59:00,0.763,0.7631,0.7628,0.7631,102400001.0
2007-11-15 04:00:00,0.7631,0.7631,0.76265,0.7628,518000000.0
2007-11-15 04:01:00,0.7628,0.7628,0.7625,0.7625,687100000.0
2007-11-15 04:02:00,0.7625,0.7625,0.7623,0.7623,279100008.0
2007-11-15 04:03:00,0.7623,0.763,0.7622,0.763,669200000.0
2007-11-15 04:04:00,0.763,0.7631,0.7628,0.7628,385700002.0
2007-11-15 04:05:00,0.7628,0.7628,0.7625,0.7628,69000000.0
2007-11-15 04:06:00,0.7628,0.7628,0.7625,0.7628,105500000.0
2007-11-15 04:07:00,0.7628,0.763,0.7627,0.763,260000000.0
2007-11-15 04:08:00,0.763,0.7632,0.763,0.7632,236100005.0
2007-11-15 04:09:00,0.7632,0.7632,0.7628,0.7631,525799998.0
2007-11-15 04:10:00,0.7631,0.7632,0.763,0.763,215100000.0
2007-11-15 04:11:00,0.763,0.763,0.7627,0.7627,425999990.0
2007-11-15 04:12:00,0.7627,0.76305,0.7627,0.763,208700000.0
2007-11-15 04:13:00,0.763,0.76305,0.7628,0.763,172500000.0
2007-11-15 04:14:00,0.763,0.76305,0.76285,0.763,275300000.0
2007-11-15 04:15:00,0.763,0.7632,0.763,0.7632,194200000.0
2007-11-15 04:16:00,0.7632,0.7632,0.76315,0.7632,108800000.0
2007-11-15 04:17:00,0.7632,0.7632,0.7628,0.763,368000000.0
2007-11-15 04:18:00,0.763,0.76305,0.763,0.76305,111200000.0
2007-11-15 04:19:00,0.76305,0.76305,0.7629,0.763,210800000.0
2007-11-15 04:20:00,0.7629,0.7632,0.7629,0.7631,124200000.0
2007-11-15 04:21:00,0.7631,0.7631,0.76285,0.76295,116100000.0
2007-11-15 04:22:00,0.76295,0.763,0.7628,0.7628,306499999.0
2007-11-15 04:23:00,0.7628,0.763,0.7628,0.7629,77400000.0
2007-11-15 04:24:00,0.7629,0.763,0.7628,0.7628,83100000.0
2007-11-15 04:25:00,0.7628,0.7631,0.7628,0.7629,294700001.0
2007-11-15 04:26:00,0.7629,0.763,0.7628,0.7629,254900001.0
2007-11-15 04:27:00,0.7629,0.763,0.76265,0.76275,112100000.0
2007-11-15 04:28:00,0.76275,0.7629,0.7626,0.7626,578800000.0
2007-11-15 04:29:00,0.7626,0.7629,0.7624,0.76285,413799998.0
2007-11-15 04:30:00,0.76285,0.7629,0.7627,0.76275,102600000.0
2007-11-15 04:31:00,0.7627,0.7628,0.7626,0.7628,313200000.0
2007-11-15 04:32:00,0.7628,0.7628,0.76275,0.76275,82800000.0
2007-11-15 04:33:00,0.76275,0.76275,0.76255,0.7627,61000001.0
2007-11-15 04:34:00,0.76275,0.76275,0.7625,0.7626,125900000.0
2007-11-15 04:35:00,0.7625,0.76275,0.7623,0.76275,72899999.0
2007-11-15 04:36:00,0.76275,0.76275,0.76275,0.76275,10800000.0
2007-11-15 04:37:00,0.76275,0.76275,0.76275,0.76275,11600000.0
2007-11-15 04:38:00,0.76275,0.76275,0.7625,0.76275,431700000.0
2007-11-15 04:39:00,0.76275,0.76285,0.76275,0.7628,42700000.0
2007-11-15 04:40:00,0.7628,0.7628,0.7625,0.7627,252300000.0
2007-11-15 04:41:00,0.76275,0.7628,0.76275,0.76275,77700000.0
2007-11-15 04:42:00,0.76275,0.7628,0.7625,0.76275,86700000.0
2007-11-15 04:43:00,0.76275,0.76275,0.76235,0.76275,15500000.0
2007-11-15 04:44:00,0.7626,0.76275,0.7626,0.76275,40600000.0
2007-11-15 04:45:00,0.76275,0.76275,0.7626,0.76275,60900000.0
2007-11-15 04:46:00,0.76275,0.763,0.76275,0.763,354000004.0
2007-11-15 04:47:00,0.763,0.76335,0.763,0.7633,506500000.0
2007-11-15 04:48:00,0.7633,0.76385,0.7633,0.7636,62100000.0
2007-11-15 04:49:00,0.7636,0.7636,0.7636,0.7636,6000000.0
2007-11-15 04:50:00,0.7636,0.7636,0.7632,0.7633,184000000.0
2007-11-15 04:51:00,0.7633,0.7637,0.7633,0.7637,717900000.0
2007-11-15 04:52:00,0.7637,0.7637,0.7635,0.76355,240100000.0
2007-11-15 04:53:00,0.76355,0.76355,0.7635,0.76355,62200000.0
2007-11-15 04:54:00,0.7635,0.76355,0.7635,0.76355,60000000.0
2007-11-15 04:55:00,0.76355,0.7639,0.7634,0.7639,311099996.0
2007-11-15 04:56:00,0.7639,0.7647,0.7639,0.7644,622100006.0
2007-11-15 04:57:00,0.7647,0.7647,0.7642,0.7643,526799998.0
2007-11-15 04:58:00,0.7642,0.7643,0.7642,0.7643,488599994.0
2007-11-15 04:59:00,0.76415,0.7643,0.7639,0.7641,291300002.0
2007-11-15 05:00:00,0.764,0.7642,0.764,0.7641,412100001.0
2007-11-15 05:01:00,0.7641,0.7641,0.7637,0.7637,411800002.0
2007-11-15 05:02:00,0.7637,0.764,0.7637,0.7639,392400002.0
2007-11-15 05:03:00,0.7639,0.7639,0.76365,0.7639,349699998.0
2007-11-15 05:04:00,0.7639,0.764,0.7639,0.7639,640500001.0
2007-11-15 05:05:00,0.7639,0.7642,0.7639,0.7642,770900003.0
2007-11-15 05:06:00,0.7642,0.7645,0.764,0.7642,523599998.0
2007-11-15 05:07:00,0.7643,0.7645,0.76415,0.7645,428699994.0
2007-11-15 05:08:00,0.7645,0.765,0.7645,0.7648,450799995.0
2007-11-15 05:09:00,0.7648,0.7648,0.7646,0.7647,622199994.0
2007-11-15 05:10:00,0.7647,0.7648,0.7646,0.7648,530300000.0
2007-11-15 05:11:00,0.7648,0.7648,0.7645,0.7645,746299991.0
2007-11-15 05:12:00,0.7645,0.7647,0.7645,0.7646,239699994.0
2007-11-15 05:13:00,0.7646,0.7647,0.7644,0.7645,290300001.0
2007-11-15 05:14:00,0.7645,0.76455,0.76425,0.76445,125300000.0
2007-11-15 05:15:00,0.76445,0.7646,0.7644,0.7645,127500000.0
2007-11-15 05:16:00,0.7645,0.7645,0.76445,0.7645,68000000.0
2007-11-15 05:17:00,0.7645,0.7645,0.76445,0.7645,45200000.0
2007-11-15 05:18:00,0.7645,0.7646,0.764,0.7642,194400000.0
2007-11-15 05:19:00,0.7642,0.76435,0.7642,0.7643,242100000.0
2007-11-15 05:20:00,0.7643,0.76435,0.7641,0.76435,165400000.0
2007-11-15 05:21:00,0.76435,0.76435,0.7641,0.7641,174300000.0
2007-11-15 05:22:00,0.7641,0.7641,0.7641,0.7641,200700000.0
2007-11-15 05:23:00,0.7641,0.7643,0.76395,0.7641,257600007.0
2007-11-15 05:24:00,0.7641,0.7642,0.7641,0.7642,410300003.0
2007-11-15 05:25:00,0.7642,0.7642,0.7639,0.764,293500008.0
2007-11-15 05:26:00,0.764,0.76415,0.76385,0.76415,196900007.0
2007-11-15 05:27:00,0.76415,0.7642,0.76405,0.76415,150700000.0
2007-11-15 05:28:00,0.76415,0.76415,0.7633,0.7633,340900000.0
2007-11-15 05:29:00,0.7638,0.7639,0.7633,0.7635,574199997.0
2007-11-15 05:30:00,0.7637,0.764,0.7635,0.7639,402300000.0
2007-11-15 05:31:00,0.7639,0.7639,0.7637,0.7638,207100000.0
2007-11-15 05:32:00,0.7637,0.7637,0.76365,0.76365,85600000.0
2007-11-15 05:33:00,0.76365,0.76365,0.7635,0.7635,36600000.0
2007-11-15 05:34:00,0.76365,0.76365,0.7635,0.76365,60500000.0
2007-11-15 05:35:00,0.76365,0.76365,0.7635,0.76365,47200000.0
2007-11-15 05:36:00,0.76365,0.764,0.7635,0.764,106300000.0
2007-11-15 05:37:00,0.764,0.7641,0.764,0.7641,486200007.0
2007-11-15 05:38:00,0.7641,0.7642,0.764,0.764,330599998.0
2007-11-15 05:39:00,0.764,0.7641,0.764,0.7641,143399999.0
2007-11-15 05:40:00,0.7641,0.7641,0.76385,0.76385,24000000.0
2007-11-15 05:41:00,0.7641,0.7643,0.7641,0.7643,293400000.0
2007-11-15 05:42:00,0.7643,0.7643,0.76415,0.7643,60900000.0
2007-11-15 05:43:00,0.7643,0.7643,0.7641,0.7641,21600000.0
2007-11-15 05:44:00,0.7641,0.7643,0.7639,0.7641,516499993.0
2007-11-15 05:45:00,0.7638,0.7641,0.7638,0.764,59900000.0
2007-11-15 05:46:00,0.7638,0.7645,0.7638,0.7645,379399998.0
2007-11-15 05:47:00,0.7645,0.7646,0.7644,0.7646,201500000.0
2007-11-15 05:48:00,0.7646,0.7646,0.7643,0.7646,97500000.0
2007-11-15 05:49:00,0.7646,0.7646,0.7643,0.7646,107400000.0
2007-11-15 05:50:00,0.7646,0.7646,0.76425,0.7646,133600000.0
2007-11-15 05:51:00,0.7646,0.7646,0.76425,0.7645,214299999.0
2007-11-15 05:52:00,0.7645,0.7646,0.7645,0.7646,99700000.0
2007-11-15 05:53:00,0.7646,0.7646,0.7643,0.7644,408500002.0
2007-11-15 05:54:00,0.76445,0.7645,0.7643,0.7643,206700000.0
2007-11-15 05:55:00,0.7643,0.7644,0.7641,0.7641,358400006.0
2007-11-15 05:56:00,0.7645,0.7647,0.7644,0.7647,846999987.0
2007-11-15 05:57:00,0.7647,0.7647,0.7644,0.7646,72400000.0
2007-11-15 05:58:00,0.7646,0.7647,0.7644,0.7645,276300005.0
2007-11-15 05:59:00,0.7645,0.7646,0.7645,0.7646,171400001.0
2007-11-15 06:00:00,0.7646,0.7647,0.7644,0.7645,381500003.0
2007-11-15 06:01:00,0.7644,0.7645,0.7644,0.7645,110599998.0
2007-11-15 06:02:00,0.7642,0.7645,0.7642,0.7644,66800000.0
2007-11-15 06:03:00,0.7644,0.7645,0.7644,0.7645,121500000.0
2007-11-15 06:04:00,0.76425,0.7645,0.76425,0.7645,29000000.0
2007-11-15 06:05:00,0.7644,0.7644,0.764,0.7642,409699995.0
2007-11-15 06:06:00,0.7641,0.7643,0.7641,0.7643,433000009.0
2007-11-15 06:07:00,0.7641,0.7643,0.764,0.7642,100100000.0
2007-11-15 06:08:00,0.7642,0.76425,0.764,0.7641,185000000.0
2007-11-15 06:09:00,0.7641,0.7641,0.7637,0.7637,338800012.0
2007-11-15 06:10:00,0.7637,0.7637,0.76355,0.7637,218800000.0
2007-11-15 06:11:00,0.7637,0.7637,0.7633,0.7635,485199998.0
2007-11-15 06:12:00,0.7635,0.7636,0.7633,0.7635,645299998.0
2007-11-15 06:13:00,0.7635,0.7636,0.7633,0.7636,302899989.0
2007-11-15 06:14:00,0.7636,0.7636,0.76335,0.7636,107300000.0
2007-11-15 06:15:00,0.7635,0.7635,0.7635,0.7635,170900000.0
2007-11-15 06:16:00,0.7635,0.7637,0.7635,0.7635,301700003.0
2007-11-15 06:17:00,0.7635,0.7635,0.7635,0.7635,267600007.0
2007-11-15 06:18:00,0.7634,0.7637,0.7634,0.7637,123500000.0
2007-11-15 06:19:00,0.7637,0.7637,0.7635,0.7635,468100012.0
2007-11-15 06:20:00,0.7635,0.76375,0.76335,0.76375,319900009.0
2007-11-15 06:21:00,0.7637,0.76385,0.7636,0.7638,202800008.0
2007-11-15 06:22:00,0.7638,0.7639,0.7637,0.7638,444400002.0
2007-11-15 06:23:00,0.7638,0.7639,0.7638,0.7639,486200003.0
2007-11-15 06:24:00,0.7639,0.7639,0.7637,0.7638,451099994.0
2007-11-15 06:25:00,0.7638,0.7639,0.7637,0.7638,1295500006.0
2007-11-15 06:26:00,0.7638,0.7639,0.7637,0.7638,363499999.0
2007-11-15 06:27:00,0.7638,0.7639,0.7637,0.7638,790200001.0
2007-11-15 06:28:00,0.7638,0.7642,0.7638,0.76395,719699995.0
2007-11-15 06:29:00,0.7638,0.7641,0.7638,0.7641,527900000.0
2007-11-15 06:30:00,0.7641,0.7642,0.7641,0.7642,119799997.0
2007-11-15 06:31:00,0.7639,0.7642,0.7639,0.7642,177699998.0
2007-11-15 06:32:00,0.7639,0.7639,0.7639,0.7639,13600000.0
2007-11-15 06:33:00,0.7639,0.7641,0.7637,0.7638,124199999.0
2007-11-15 06:34:00,0.7637,0.7638,0.7636,0.76365,54399999.0
2007-11-15 06:35:00,0.76365,0.7639,0.76365,0.7639,268000000.0
2007-11-15 06:36:00,0.7639,0.76405,0.7637,0.76375,64200000.0
2007-11-15 06:37:00,0.764,0.76405,0.76395,0.76405,43200000.0
2007-11-15 06:38:00,0.76405,0.7644,0.76405,0.7643,159400000.0
2007-11-15 06:39:00,0.7643,0.7644,0.76405,0.7643,375799993.0
2007-11-15 06:40:00,0.7644,0.7645,0.7642,0.7644,273800000.0
2007-11-15 06:41:00,0.7644,0.7644,0.7642,0.7642,191600000.0
2007-11-15 06:42:00,0.7642,0.7642,0.764,0.764,84400000.0
2007-11-15 06:43:00,0.764,0.7643,0.764,0.7643,140000000.0
2007-11-15 06:44:00,0.7643,0.7644,0.7641,0.7642,136599999.0
2007-11-15 06:45:00,0.7642,0.7645,0.7641,0.7643,520000003.0
2007-11-15 06:46:00,0.7643,0.7644,0.764,0.764,432799993.0
2007-11-15 06:47:00,0.764,0.7645,0.764,0.7642,741300028.0
2007-11-15 06:48:00,0.7641,0.7646,0.7641,0.7644,813599995.0
2007-11-15 06:49:00,0.7644,0.7645,0.7642,0.7642,534800001.0
2007-11-15 06:50:00,0.7642,0.7645,0.7642,0.7642,200200000.0
2007-11-15 06:51:00,0.7642,0.7645,0.7642,0.7645,74000002.0
2007-11-15 06:52:00,0.7642,0.7646,0.7641,0.7643,596099997.0
2007-11-15 06:53:00,0.7643,0.7643,0.7642,0.7643,215600000.0
2007-11-15 06:54:00,0.7641,0.7648,0.7641,0.7647,269000000.0
2007-11-15 06:55:00,0.7647,0.7648,0.76445,0.76445,100800000.0
2007-11-15 06:56:00,0.76445,0.7648,0.7644,0.7647,135200001.0
2007-11-15 06:57:00,0.7648,0.7648,0.7644,0.7644,410800003.0
2007-11-15 06:58:00,0.7644,0.7645,0.7642,0.7645,148200000.0
2007-11-15 06:59:00,0.7645,0.7645,0.7642,0.7642,65800000.0
2007-11-15 07:00:00,0.7642,0.7645,0.7642,0.7642,24500000.0
2007-11-15 07:01:00,0.7642,0.7645,0.76415,0.76415,51100000.0
2007-11-15 07:02:00,0.76415,0.7646,0.76415,0.7646,406499998.0
2007-11-15 07:03:00,0.7646,0.7646,0.7643,0.7643,365200002.0
2007-11-15 07:04:00,0.7643,0.7643,0.7636,0.7641,939599984.0
2007-11-15 07:05:00,0.7641,0.7641,0.7638,0.76395,37600000.0
2007-11-15 07:06:00,0.7638,0.76395,0.7638,0.76395,55700000.0
2007-11-15 07:07:00,0.76395,0.7642,0.7638,0.764,191600001.0
2007-11-15 07:08:00,0.764,0.764,0.7637,0.764,171300000.0
2007-11-15 07:09:00,0.764,0.764,0.7639,0.764,492899993.0
2007-11-15 07:10:00,0.764,0.764,0.7635,0.7636,445700000.0
2007-11-15 07:11:00,0.7636,0.7636,0.7635,0.7636,230799999.0
2007-11-15 07:12:00,0.7636,0.7637,0.7636,0.7637,195299997.0
2007-11-15 07:13:00,0.7637,0.7639,0.7635,0.7637,351099997.0
2007-11-15 07:14:00,0.76355,0.7638,0.7635,0.7637,245799997.0
2007-11-15 07:15:00,0.7637,0.7638,0.7637,0.7637,216299996.0
2007-11-15 07:16:00,0.7637,0.7637,0.7634,0.7637,135099996.0
2007-11-15 07:17:00,0.7637,0.7637,0.76355,0.7637,291099990.0
2007-11-15 07:18:00,0.7637,0.7639,0.7637,0.7639,153400000.0
2007-11-15 07:19:00,0.7639,0.7639,0.7638,0.7639,540200001.0
2007-11-15 07:20:00,0.7638,0.7638,0.7636,0.7638,110900000.0
2007-11-15 07:21:00,0.7638,0.7639,0.7637,0.7637,77300000.0
2007-11-15 07:22:00,0.7637,0.7638,0.7636,0.7638,224299995.0
2007-11-15 07:23:00,0.7638,0.7638,0.7635,0.7635,36400000.0
2007-11-15 07:24:00,0.7635,0.764,0.7635,0.7639,251799998.0
2007-11-15 07:25:00,0.7639,0.764,0.76365,0.764,330699998.0
2007-11-15 07:26:00,0.764,0.764,0.76355,0.76355,321200014.0
2007-11-15 07:27:00,0.76355,0.76355,0.7635,0.7635,41100000.0
2007-11-15 07:28:00,0.7637,0.764,0.7636,0.7639,173500000.0
2007-11-15 07:29:00,0.7639,0.7639,0.7636,0.7636,538799986.0
2007-11-15 07:30:00,0.76355,0.7639,0.76355,0.7637,326700007.0
2007-11-15 07:31:00,0.7637,0.764,0.7635,0.7636,458500000.0
2007-11-15 07:32:00,0.7636,0.7636,0.7633,0.7633,183500000.0
2007-11-15 07:33:00,0.76345,0.7637,0.76345,0.7637,100800000.0
2007-11-15 07:34:00,0.7637,0.7638,0.7637,0.7638,164400000.0
2007-11-15 07:35:00,0.7638,0.7638,0.7635,0.7636,555400017.0
2007-11-15 07:36:00,0.7636,0.76405,0.7636,0.7638,332699997.0
2007-11-15 07:37:00,0.76375,0.7641,0.76355,0.7638,497800003.0
2007-11-15 07:38:00,0.7638,0.7642,0.7638,0.764,576400017.0
2007-11-15 07:39:00,0.764,0.764,0.7638,0.764,289500013.0
2007-11-15 07:40:00,0.764,0.7642,0.764,0.7642,506500002.0
2007-11-15 07:41:00,0.7642,0.7642,0.7636,0.7639,544300003.0
2007-11-15 07:42:00,0.7639,0.764,0.7636,0.7637,570700000.0
2007-11-15 07:43:00,0.7637,0.76425,0.7637,0.76425,426700000.0
2007-11-15 07:44:00,0.76425,0.765,0.76405,0.7641,365600000.0
2007-11-15 07:45:00,0.7641,0.7645,0.76405,0.7644,732300005.0
2007-11-15 07:46:00,0.7644,0.7645,0.7644,0.7644,236900002.0
2007-11-15 07:47:00,0.7644,0.7644,0.76425,0.7644,321600000.0
2007-11-15 07:48:00,0.7644,0.7646,0.7643,0.7643,585900000.0
2007-11-15 07:49:00,0.7643,0.7645,0.7643,0.7645,376500011.0
2007-11-15 07:50:00,0.7645,0.7645,0.7644,0.7645,476899998.0
2007-11-15 07:51:00,0.7645,0.7645,0.7644,0.76445,270499999.0
2007-11-15 07:52:00,0.76445,0.7648,0.7637,0.76405,843500010.0
2007-11-15 07:53:00,0.76405,0.7644,0.7639,0.7644,807000001.0
2007-11-15 07:54:00,0.7644,0.7644,0.7641,0.7641,140800000.0
2007-11-15 07:55:00,0.7641,0.7641,0.7637,0.7637,518399998.0
2007-11-15 07:56:00,0.7637,0.7639,0.7637,0.7638,907699995.0
2007-11-15 07:57:00,0.7638,0.7639,0.7637,0.7637,242100002.0
2007-11-15 07:58:00,0.7637,0.7637,0.7636,0.7636,119500003.0
2007-11-15 07:59:00,0.7636,0.764,0.76355,0.764,457999998.0
2007-11-15 08:00:00,0.764,0.7644,0.7639,0.7644,651500020.0
2007-11-15 08:01:00,0.7644,0.7645,0.7641,0.7644,176900000.0
2007-11-15 08:02:00,0.7644,0.7644,0.7643,0.7644,431499992.0
2007-11-15 08:03:00,0.7644,0.7644,0.7643,0.7643,523299999.0
2007-11-15 08:04:00,0.7643,0.7644,0.7643,0.7643,64700000.0
2007-11-15 08:05:00,0.7644,0.7645,0.76385,0.7645,624200007.0
2007-11-15 08:06:00,0.7645,0.7647,0.7644,0.7645,499599983.0
2007-11-15 08:07:00,0.7644,0.7645,0.7641,0.7642,239900002.0
2007-11-15 08:08:00,0.7642,0.7642,0.764,0.76405,184500007.0
2007-11-15 08:09:00,0.76405,0.7644,0.764,0.7644,160400000.0
2007-11-15 08:10:00,0.7643,0.7644,0.7643,0.7644,187900000.0
2007-11-15 08:11:00,0.7644,0.7644,0.76425,0.7644,141100000.0
2007-11-15 08:12:00,0.7644,0.7644,0.7643,0.7644,78700001.0
2007-11-15 08:13:00,0.7644,0.76465,0.7644,0.7645,135800001.0
2007-11-15 08:14:00,0.7645,0.76475,0.7645,0.7647,236300002.0
2007-11-15 08:15:00,0.7647,0.7652,0.7646,0.7652,109600000.0
2007-11-15 08:16:00,0.7652,0.7652,0.765,0.7652,245999999.0
2007-11-15 08:17:00,0.7652,0.7658,0.7647,0.7654,670999989.0
2007-11-15 08:18:00,0.7654,0.7655,0.765,0.76525,381200009.0
2007-11-15 08:19:00,0.76525,0.7654,0.76495,0.7652,891599987.0
2007-11-15 08:20:00,0.7652,0.7654,0.7652,0.7653,630099998.0
2007-11-15 08:21:00,0.7653,0.7653,0.765,0.7652,677099995.0
2007-11-15 08:22:00,0.7652,0.7653,0.7652,0.7653,872900014.0
2007-11-15 08:23:00,0.7652,0.7653,0.7647,0.7648,887499994.0
2007-11-15 08:24:00,0.7648,0.765,0.7645,0.7645,28100000.0
2007-11-15 08:25:00,0.765,0.765,0.7648,0.7648,15000000.0
2007-11-15 08:26:00,0.7648,0.7648,0.76445,0.7647,92699999.0
2007-11-15 08:27:00,0.7647,0.7647,0.7645,0.7645,51200000.0
2007-11-15 08:28:00,0.7647,0.765,0.7646,0.7649,827199997.0
2007-11-15 08:29:00,0.765,0.7651,0.7649,0.7651,520800002.0
2007-11-15 08:30:00,0.7651,0.7651,0.7649,0.765,528100017.0
2007-11-15 08:31:00,0.7649,0.7652,0.7649,0.7652,664600003.0
2007-11-15 08:32:00,0.7652,0.7652,0.7652,0.7652,32500000.0
2007-11-15 08:33:00,0.7652,0.7652,0.7652,0.7652,34800000.0
2007-11-15 08:34:00,0.7652,0.7652,0.76475,0.7652,46500000.0
2007-11-15 08:35:00,0.7652,0.7652,0.76485,0.76485,26800000.0
2007-11-15 08:36:00,0.76485,0.765,0.7647,0.7648,207000000.0
2007-11-15 08:37:00,0.7648,0.7648,0.76475,0.7648,185000000.0
2007-11-15 08:38:00,0.7648,0.765,0.7648,0.765,186100000.0
2007-11-15 08:39:00,0.765,0.765,0.76495,0.765,70800000.0
2007-11-15 08:40:00,0.765,0.765,0.7648,0.76485,62800000.0
2007-11-15 08:41:00,0.76485,0.765,0.7648,0.7648,415199999.0
2007-11-15 08:42:00,0.7648,0.7649,0.7648,0.7649,162100002.0
2007-11-15 08:43:00,0.7649,0.7651,0.7649,0.7651,343900000.0
2007-11-15 08:44:00,0.7651,0.7651,0.76505,0.7651,30400000.0
2007-11-15 08:45:00,0.765,0.76515,0.765,0.76515,74800000.0
2007-11-15 08:46:00,0.76515,0.766,0.76505,0.7653,605800000.0
2007-11-15 08:47:00,0.76525,0.7653,0.7651,0.7653,45600000.0
2007-11-15 08:48:00,0.7653,0.7653,0.7648,0.7649,527499998.0
2007-11-15 08:49:00,0.765,0.765,0.76475,0.7648,113299996.0
2007-11-15 08:50:00,0.7648,0.7651,0.7647,0.7649,796400010.0
2007-11-15 08:51:00,0.7649,0.7649,0.7647,0.7647,261300000.0
2007-11-15 08:52:00,0.7647,0.7649,0.7646,0.76485,193300000.0
2007-11-15 08:53:00,0.7649,0.765,0.76465,0.7649,205600000.0
2007-11-15 08:54:00,0.7649,0.7653,0.7649,0.7651,436200000.0
2007-11-15 08:55:00,0.7651,0.7651,0.76495,0.765,187000000.0
2007-11-15 08:56:00,0.765,0.7651,0.765,0.76505,225000000.0
2007-11-15 08:57:00,0.76505,0.76505,0.7649,0.7649,156300000.0
2007-11-15 08:58:00,0.7649,0.76495,0.7644,0.7648,400700000.0
2007-11-15 08:59:00,0.7648,0.7648,0.76475,0.76475,166400000.0
2007-11-15 09:00:00,0.76475,0.76495,0.76445,0.76495,332999998.0
2007-11-15 09:01:00,0.76495,0.76495,0.76435,0.76435,534199993.0
2007-11-15 09:02:00,0.76435,0.7649,0.76435,0.7647,528300000.0
2007-11-15 09:03:00,0.7647,0.7647,0.7645,0.7646,333800000.0
2007-11-15 09:04:00,0.7646,0.7646,0.7645,0.7646,185500000.0
2007-11-15 09:05:00,0.76465,0.76495,0.7645,0.76455,313900000.0
2007-11-15 09:06:00,0.7645,0.7646,0.7643,0.7643,226500000.0
2007-11-15 09:07:00,0.7643,0.7647,0.7643,0.76455,306600000.0
2007-11-15 09:08:00,0.7646,0.7646,0.7644,0.7644,361500000.0
2007-11-15 09:09:00,0.7644,0.76455,0.7643,0.7645,622999998.0
2007-11-15 09:10:00,0.7645,0.765,0.7645,0.765,532299997.0
2007-11-15 09:11:00,0.765,0.7657,0.765,0.7657,453800000.0
2007-11-15 09:12:00,0.7657,0.7659,0.76545,0.7658,839100001.0
2007-11-15 09:13:00,0.7658,0.76605,0.7658,0.766,858400000.0
2007-11-15 09:14:00,0.76605,0.76615,0.7659,0.766,534100000.0
2007-11-15 09:15:00,0.766,0.766,0.7658,0.7659,596299999.0
2007-11-15 09:16:00,0.7659,0.7659,0.76565,0.7657,475499995.0
2007-11-15 09:17:00,0.7657,0.7657,0.765,0.7652,462599987.0
2007-11-15 09:18:00,0.7652,0.76535,0.7651,0.76535,163899999.0
2007-11-15 09:19:00,0.76535,0.7655,0.76525,0.7653,767499992.0
2007-11-15 09:20:00,0.76525,0.7653,0.76525,0.76525,166600000.0
2007-11-15 09:21:00,0.7652,0.7654,0.7652,0.7654,254800000.0
2007-11-15 09:22:00,0.7653,0.7654,0.7652,0.7652,171500000.0
2007-11-15 09:23:00,0.7652,0.7653,0.7651,0.76525,132300000.0
2007-11-15 09:24:00,0.76525,0.76525,0.76515,0.76515,288400000.0
2007-11-15 09:25:00,0.76515,0.76525,0.7651,0.7652,438600000.0
2007-11-15 09:26:00,0.7652,0.76535,0.7652,0.76525,455600002.0
2007-11-15 09:27:00,0.76525,0.7655,0.7652,0.7653,219800000.0
2007-11-15 09:28:00,0.7653,0.7653,0.76515,0.76525,66300000.0
2007-11-15 09:29:00,0.76525,0.7653,0.76515,0.7652,414200003.0
2007-11-15 09:30:00,0.7652,0.7652,0.76495,0.765,362800008.0
2007-11-15 09:31:00,0.765,0.7652,0.765,0.7652,432599996.0
2007-11-15 09:32:00,0.7652,0.7652,0.765,0.765,393799996.0
2007-11-15 09:33:00,0.765,0.7652,0.7647,0.7647,973000011.0
2007-11-15 09:34:00,0.7647,0.7647,0.76455,0.7647,470400000.0
2007-11-15 09:35:00,0.7647,0.7648,0.7646,0.7647,720900001.0
2007-11-15 09:36:00,0.7647,0.7647,0.76445,0.76445,138400000.0
2007-11-15 09:37:00,0.76445,0.7647,0.76445,0.7646,687200000.0
2007-11-15 09:38:00,0.7646,0.7646,0.7644,0.76455,501200012.0
2007-11-15 09:39:00,0.76455,0.7646,0.76455,0.76455,216100000.0
2007-11-15 09:40:00,0.76455,0.76465,0.76455,0.7646,265900001.0
2007-11-15 09:41:00,0.7646,0.7646,0.76455,0.76455,283900000.0
2007-11-15 09:42:00,0.76455,0.7646,0.76455,0.7646,220800000.0
2007-11-15 09:43:00,0.7646,0.7648,0.76455,0.76465,817399984.0
2007-11-15 09:44:00,0.76465,0.7648,0.7646,0.7647,405199999.0
2007-11-15 09:45:00,0.7647,0.76495,0.76465,0.76485,210900000.0
2007-11-15 09:46:00,0.76485,0.76495,0.76465,0.76495,77899999.0
2007-11-15 09:47:00,0.76495,0.76495,0.76475,0.7648,154400000.0
2007-11-15 09:48:00,0.7648,0.76495,0.76475,0.76485,263800000.0
2007-11-15 09:49:00,0.76485,0.76495,0.76465,0.7647,498500000.0
2007-11-15 09:50:00,0.7647,0.76475,0.7646,0.7647,80700000.0
2007-11-15 09:51:00,0.76475,0.76485,0.76465,0.76465,295999997.0
2007-11-15 09:52:00,0.76465,0.7648,0.76465,0.76475,139200000.0
2007-11-15 09:53:00,0.7647,0.7648,0.7647,0.7647,522699999.0
2007-11-15 09:54:00,0.7647,0.7647,0.76445,0.7645,72900000.0
2007-11-15 09:55:00,0.76445,0.7647,0.76445,0.7647,167300000.0
2007-11-15 09:56:00,0.7647,0.7647,0.7642,0.7645,884000001.0
2007-11-15 09:57:00,0.7645,0.76465,0.76445,0.76465,452000000.0
2007-11-15 09:58:00,0.7645,0.76465,0.7645,0.76455,286700000.0
2007-11-15 09:59:00,0.76455,0.76465,0.764,0.7641,799299998.0
2007-11-15 10:00:00,0.7641,0.76415,0.7639,0.764,543600002.0
2007-11-15 10:01:00,0.764,0.764,0.76385,0.764,388900010.0
2007-11-15 10:02:00,0.764,0.7642,0.7638,0.76415,359600000.0
2007-11-15 10:03:00,0.76415,0.7644,0.76415,0.7643,1297400015.0
2007-11-15 10:04:00,0.7643,0.7646,0.76425,0.7646,573500005.0
2007-11-15 10:05:00,0.7646,0.7646,0.76455,0.7646,1022799993.0
2007-11-15 10:06:00,0.7646,0.7647,0.7643,0.7644,1373599990.0
2007-11-15 10:07:00,0.76445,0.7646,0.7644,0.76455,276600002.0
2007-11-15 10:08:00,0.76455,0.7646,0.7645,0.7646,241400000.0
2007-11-15 10:09:00,0.7646,0.7647,0.76445,0.76465,140200000.0
2007-11-15 10:10:00,0.76465,0.7647,0.7645,0.7645,142400000.0
2007-11-15 10:11:00,0.7645,0.7645,0.7643,0.7643,235700000.0
2007-11-15 10:12:00,0.7643,0.7644,0.76425,0.7644,589599998.0
2007-11-15 10:13:00,0.7644,0.7645,0.7644,0.7645,376700000.0
2007-11-15 10:14:00,0.7645,0.7645,0.7644,0.7644,461300000.0
2007-11-15 10:15:00,0.7644,0.7644,0.7643,0.7644,258400000.0
2007-11-15 10:16:00,0.7644,0.76445,0.76425,0.7644,860400000.0
2007-11-15 10:17:00,0.7644,0.7644,0.76405,0.7641,856400008.0
2007-11-15 10:18:00,0.7641,0.7642,0.76405,0.7642,633999986.0
2007-11-15 10:19:00,0.7642,0.76425,0.76405,0.76425,568999998.0
2007-11-15 10:20:00,0.7641,0.7644,0.7641,0.7644,1281100000.0
2007-11-15 10:21:00,0.7644,0.76445,0.7642,0.7642,843300000.0
2007-11-15 10:22:00,0.7642,0.7642,0.764,0.764,272100000.0
2007-11-15 10:23:00,0.764,0.7642,0.7639,0.76395,1131699989.0
2007-11-15 10:24:00,0.764,0.764,0.76395,0.764,249000000.0
2007-11-15 10:25:00,0.764,0.764,0.7639,0.7639,359900003.0
2007-11-15 10:26:00,0.7639,0.764,0.7638,0.76395,439500002.0
2007-11-15 10:27:00,0.76395,0.7641,0.7639,0.76405,226399995.0
2007-11-15 10:28:00,0.76405,0.76425,0.76405,0.76425,103400000.0
2007-11-15 10:29:00,0.7643,0.76445,0.7642,0.76445,205600000.0
2007-11-15 10:30:00,0.76445,0.76445,0.76415,0.7642,126600000.0
2007-11-15 10:31:00,0.7642,0.7644,0.7642,0.7642,240800000.0
2007-11-15 10:32:00,0.7642,0.7645,0.7642,0.76445,382299999.0
2007-11-15 10:33:00,0.76445,0.7647,0.76445,0.7645,525799999.0
2007-11-15 10:34:00,0.7645,0.76525,0.7645,0.7652,646999995.0
2007-11-15 10:35:00,0.7652,0.76525,0.76505,0.7652,676699991.0
2007-11-15 10:36:00,0.7652,0.7652,0.76495,0.76505,741699995.0
2007-11-15 10:37:00,0.76505,0.76505,0.7647,0.7649,423499999.0
2007-11-15 10:38:00,0.76485,0.76485,0.76465,0.7647,622500001.0
2007-11-15 10:39:00,0.7647,0.7647,0.76445,0.7646,550800000.0
2007-11-15 10:40:00,0.7646,0.7646,0.76455,0.7646,584300000.0
2007-11-15 10:41:00,0.7646,0.7646,0.7646,0.7646,748700000.0
2007-11-15 10:42:00,0.7646,0.7646,0.7646,0.7646,436500000.0
2007-11-15 10:43:00,0.7646,0.7646,0.76445,0.7646,619900002.0
2007-11-15 10:44:00,0.7646,0.7646,0.76455,0.76455,164800000.0
2007-11-15 10:45:00,0.76455,0.7646,0.7645,0.7645,205600000.0
2007-11-15 10:46:00,0.76455,0.76455,0.76385,0.76405,581900000.0
2007-11-15 10:47:00,0.76405,0.76405,0.76295,0.76335,776599997.0
2007-11-15 10:48:00,0.76335,0.76335,0.76295,0.76305,411300000.0
2007-11-15 10:49:00,0.76305,0.76315,0.76295,0.76305,523400000.0
2007-11-15 10:50:00,0.76305,0.7631,0.76285,0.76295,490800000.0
2007-11-15 10:51:00,0.76295,0.76335,0.76295,0.76315,617799997.0
2007-11-15 10:52:00,0.76315,0.76325,0.76225,0.76255,1292199989.0
2007-11-15 10:53:00,0.76255,0.7629,0.76235,0.76285,764600000.0
2007-11-15 10:54:00,0.76275,0.76315,0.76275,0.76285,582900001.0
2007-11-15 10:55:00,0.76285,0.76285,0.76255,0.7626,598100000.0
2007-11-15 10:56:00,0.7626,0.7626,0.76205,0.76205,762600000.0
2007-11-15 10:57:00,0.76205,0.76225,0.76205,0.76225,825699992.0
2007-11-15 10:58:00,0.76235,0.76265,0.7621,0.76255,887800005.0
2007-11-15 10:59:00,0.76265,0.76275,0.7623,0.76245,590599994.0
2007-11-15 11:00:00,0.76245,0.7625,0.7623,0.7623,544800001.0
2007-11-15 11:01:00,0.76235,0.76285,0.76235,0.76275,965800005.0
2007-11-15 11:02:00,0.76275,0.76275,0.7627,0.76275,208200000.0
2007-11-15 11:03:00,0.7627,0.76295,0.7627,0.76295,764799995.0
2007-11-15 11:04:00,0.76295,0.76305,0.76235,0.76245,726800000.0
2007-11-15 11:05:00,0.76235,0.76245,0.76235,0.76245,327200000.0
2007-11-15 11:06:00,0.76245,0.76245,0.7621,0.76215,194400000.0
2007-11-15 11:07:00,0.76215,0.76215,0.76045,0.76095,633600000.0
2007-11-15 11:08:00,0.76095,0.76095,0.7602,0.7602,1088200006.0
2007-11-15 11:09:00,0.7602,0.76055,0.75985,0.76045,1406099995.0
2007-11-15 11:10:00,0.76045,0.76115,0.76025,0.76115,759700001.0
2007-11-15 11:11:00,0.76115,0.76135,0.76095,0.76095,919400000.0
2007-11-15 11:12:00,0.76095,0.76145,0.76095,0.76115,602500000.0
2007-11-15 11:13:00,0.76115,0.7612,0.76045,0.76055,518700000.0
2007-11-15 11:14:00,0.76055,0.76065,0.76015,0.7605,527999995.0
2007-11-15 11:15:00,0.7605,0.7608,0.76035,0.7604,701999998.0
2007-11-15 11:16:00,0.7604,0.76065,0.76,0.7602,534599999.0
2007-11-15 11:17:00,0.76015,0.76025,0.76,0.76025,600299998.0
2007-11-15 11:18:00,0.76025,0.76025,0.75915,0.75925,592300000.0
2007-11-15 11:19:00,0.75925,0.7594,0.75875,0.75915,697300001.0
2007-11-15 11:20:00,0.75915,0.7604,0.75915,0.76005,621500000.0
2007-11-15 11:21:00,0.76015,0.76025,0.75945,0.75945,1145499997.0
2007-11-15 11:22:00,0.75945,0.75965,0.7594,0.75945,658400000.0
2007-11-15 11:23:00,0.75945,0.75975,0.75915,0.75915,725899995.0
2007-11-15 11:24:00,0.7592,0.7592,0.7585,0.75855,1097899998.0
2007-11-15 11:25:00,0.75855,0.75875,0.75825,0.7587,760900000.0
2007-11-15 11:26:00,0.75875,0.75945,0.75875,0.75915,500700000.0
2007-11-15 11:27:00,0.75915,0.76,0.75915,0.75945,983899999.0
2007-11-15 11:28:00,0.75945,0.7596,0.7592,0.75955,415900002.0
2007-11-15 11:29:00,0.75955,0.75955,0.75955,0.75955,138400000.0
2007-11-15 11:30:00,0.75955,0.7599,0.75955,0.7599,319299996.0
2007-11-15 11:31:00,0.75995,0.76,0.7591,0.7594,376699998.0
2007-11-15 11:32:00,0.7594,0.75955,0.7594,0.75945,158400000.0
2007-11-15 11:33:00,0.75945,0.75995,0.75945,0.7597,438050008.0
2007-11-15 11:34:00,0.7597,0.76035,0.75965,0.76025,257600000.0
2007-11-15 11:35:00,0.76025,0.76045,0.76015,0.76035,470899997.0
2007-11-15 11:36:00,0.76035,0.7606,0.7602,0.7606,401800000.0
2007-11-15 11:37:00,0.7606,0.76085,0.76055,0.76085,585300009.0
2007-11-15 11:38:00,0.76085,0.76095,0.76075,0.76075,179600000.0
2007-11-15 11:39:00,0.76075,0.76095,0.75975,0.76005,400400000.0
2007-11-15 11:40:00,0.76015,0.76015,0.75985,0.75995,537100003.0
2007-11-15 11:41:00,0.75995,0.76045,0.7599,0.76025,536400000.0
2007-11-15 11:42:00,0.76025,0.76075,0.76025,0.76075,587400000.0
2007-11-15 11:43:00,0.76065,0.76075,0.76045,0.7605,479500001.0
2007-11-15 11:44:00,0.7605,0.7606,0.76045,0.7605,150400000.0
2007-11-15 11:45:00,0.7605,0.76075,0.76045,0.76055,318600004.0
2007-11-15 11:46:00,0.76055,0.76065,0.7599,0.7599,252300001.0
2007-11-15 11:47:00,0.76025,0.7603,0.75985,0.76015,509200001.0
2007-11-15 11:48:00,0.76015,0.76015,0.75985,0.76,179699999.0
2007-11-15 11:49:00,0.76,0.76,0.75995,0.76,185000001.0
2007-11-15 11:50:00,0.76,0.76,0.75985,0.75995,263800012.0
2007-11-15 11:51:00,0.75995,0.76005,0.75985,0.75995,242700000.0
2007-11-15 11:52:00,0.75995,0.75995,0.75985,0.75985,113600000.0
2007-11-15 11:53:00,0.75985,0.75995,0.75985,0.7599,228800000.0
2007-11-15 11:54:00,0.7599,0.7599,0.7596,0.75965,136800000.0
2007-11-15 11:55:00,0.75965,0.75975,0.7596,0.7596,104100000.0
2007-11-15 11:56:00,0.7596,0.75985,0.7596,0.7597,99900000.0
2007-11-15 11:57:00,0.7597,0.7597,0.75965,0.75965,189900004.0
2007-11-15 11:58:00,0.75975,0.75975,0.75975,0.75975,21700000.0
2007-11-15 11:59:00,0.7596,0.75965,0.75955,0.75965,505200001.0
2007-11-15 12:00:00,0.75965,0.75965,0.75955,0.7596,115900001.0
2007-11-15 12:01:00,0.7596,0.7596,0.75895,0.75895,254400000.0
2007-11-15 12:02:00,0.75895,0.75915,0.75875,0.75885,572100005.0
2007-11-15 12:03:00,0.75885,0.75885,0.75835,0.75855,584200000.0
2007-11-15 12:04:00,0.75845,0.7586,0.75815,0.75825,377799999.0
2007-11-15 12:05:00,0.75825,0.75855,0.75805,0.75855,227800000.0
2007-11-15 12:06:00,0.75855,0.759,0.7585,0.75895,389999998.0
2007-11-15 12:07:00,0.75895,0.75905,0.75855,0.75865,989400015.0
2007-11-15 12:08:00,0.75865,0.75865,0.75855,0.75865,95900001.0
2007-11-15 12:09:00,0.75865,0.75875,0.75855,0.75865,551900009.0
2007-11-15 12:10:00,0.75865,0.75895,0.75855,0.75885,451000000.0
2007-11-15 12:11:00,0.75885,0.75885,0.75845,0.75865,971500005.0
2007-11-15 12:12:00,0.75875,0.75905,0.75845,0.75875,852000000.0
2007-11-15 12:13:00,0.75875,0.7596,0.75865,0.7596,865600007.0
2007-11-15 12:14:00,0.7596,0.7596,0.7593,0.75945,272000000.0
2007-11-15 12:15:00,0.75945,0.75975,0.7591,0.75965,670499994.0
2007-11-15 12:16:00,0.75965,0.76,0.75925,0.75935,466900002.0
2007-11-15 12:17:00,0.75935,0.75945,0.75925,0.75945,323700001.0
2007-11-15 12:18:00,0.75945,0.76005,0.75945,0.76,576399990.0
2007-11-15 12:19:00,0.76005,0.76025,0.75985,0.76,841899999.0
2007-11-15 12:20:00,0.76,0.76,0.75945,0.75965,399600000.0
2007-11-15 12:21:00,0.75965,0.75985,0.75965,0.75965,452799990.0
2007-11-15 12:22:00,0.75965,0.7597,0.7594,0.75945,188800000.0
2007-11-15 12:23:00,0.7594,0.75945,0.75895,0.75915,627900006.0
2007-11-15 12:24:00,0.75915,0.75915,0.7585,0.75855,767000001.0
2007-11-15 12:25:00,0.7586,0.75875,0.7585,0.75855,824499996.0
2007-11-15 12:26:00,0.75855,0.75895,0.75855,0.75895,525899995.0
2007-11-15 12:27:00,0.75895,0.75935,0.75895,0.75905,568800003.0
2007-11-15 12:28:00,0.75905,0.75935,0.75895,0.75935,599200005.0
2007-11-15 12:29:00,0.75935,0.75935,0.7587,0.7587,512799995.0
2007-11-15 12:30:00,0.7587,0.7588,0.75835,0.7585,800299991.0
2007-11-15 12:31:00,0.7585,0.7585,0.75805,0.7581,931500011.0
2007-11-15 12:32:00,0.7581,0.75815,0.75765,0.7579,406000000.0
2007-11-15 12:33:00,0.7579,0.75805,0.75775,0.75785,413800000.0
2007-11-15 12:34:00,0.75785,0.758,0.7577,0.75785,448100002.0
2007-11-15 12:35:00,0.75785,0.75785,0.7577,0.7578,374900000.0
2007-11-15 12:36:00,0.7578,0.7582,0.75775,0.758,622699998.0
2007-11-15 12:37:00,0.7582,0.7582,0.75805,0.75805,295300000.0
2007-11-15 12:38:00,0.75805,0.75815,0.7578,0.7578,585000000.0
2007-11-15 12:39:00,0.7578,0.7579,0.7578,0.7578,272200000.0
2007-11-15 12:40:00,0.7578,0.75795,0.75775,0.75795,555299999.0
2007-11-15 12:41:00,0.75785,0.75795,0.75765,0.75775,236399999.0
2007-11-15 12:42:00,0.7577,0.7577,0.75715,0.7572,331099996.0
2007-11-15 12:43:00,0.7572,0.7572,0.75675,0.75705,312900000.0
2007-11-15 12:44:00,0.75705,0.7572,0.75695,0.75705,651500003.0
2007-11-15 12:45:00,0.75705,0.75755,0.75705,0.7571,850599998.0
2007-11-15 12:46:00,0.75705,0.7572,0.75695,0.75695,415199991.0
2007-11-15 12:47:00,0.75695,0.75695,0.7568,0.7568,326300000.0
2007-11-15 12:48:00,0.7568,0.75695,0.7567,0.7569,320800004.0
2007-11-15 12:49:00,0.7569,0.7569,0.75655,0.7567,480600008.0
2007-11-15 12:50:00,0.7567,0.7569,0.7561,0.7563,858099990.0
2007-11-15 12:51:00,0.7563,0.7564,0.75615,0.75625,301899999.0
2007-11-15 12:52:00,0.75645,0.75645,0.755,0.755,594399995.0
2007-11-15 12:53:00,0.7549,0.7551,0.7547,0.7547,1356599998.0
2007-11-15 12:54:00,0.7547,0.75485,0.7545,0.7547,786000003.0
2007-11-15 12:55:00,0.7547,0.75475,0.7545,0.7546,423000000.0
2007-11-15 12:56:00,0.7546,0.7549,0.7546,0.7549,454500000.0
2007-11-15 12:57:00,0.7549,0.75555,0.7549,0.75515,570100001.0
2007-11-15 12:58:00,0.75515,0.75565,0.75505,0.75565,410400001.0
2007-11-15 12:59:00,0.75565,0.75585,0.75565,0.7558,347700000.0
2007-11-15 13:00:00,0.7558,0.7558,0.7557,0.75575,248900000.0
2007-11-15 13:01:00,0.7558,0.75635,0.7558,0.75615,400000000.0
2007-11-15 13:02:00,0.75615,0.7565,0.75595,0.7563,825200001.0
2007-11-15 13:03:00,0.7563,0.7571,0.7562,0.7571,494100002.0
2007-11-15 13:04:00,0.7571,0.7574,0.757,0.7572,331200001.0
2007-11-15 13:05:00,0.7572,0.75725,0.75705,0.7571,691000001.0
2007-11-15 13:06:00,0.7571,0.75725,0.7569,0.7569,525100000.0
2007-11-15 13:07:00,0.7569,0.75695,0.7568,0.7569,231400000.0
2007-11-15 13:08:00,0.7569,0.7571,0.7568,0.7571,280600000.0
2007-11-15 13:09:00,0.7571,0.7572,0.75695,0.7572,381800000.0
2007-11-15 13:10:00,0.7572,0.7574,0.7572,0.7574,319999996.0
2007-11-15 13:11:00,0.7574,0.75755,0.75735,0.7575,263400000.0
2007-11-15 13:12:00,0.7575,0.7577,0.75735,0.7575,149199999.0
2007-11-15 13:13:00,0.7575,0.7575,0.75735,0.7575,97000000.0
2007-11-15 13:14:00,0.7575,0.75775,0.7573,0.7573,153500000.0
2007-11-15 13:15:00,0.7573,0.7574,0.757,0.7572,167600000.0
2007-11-15 13:16:00,0.7572,0.7572,0.757,0.7571,195700000.0
2007-11-15 13:17:00,0.7571,0.75755,0.7571,0.7575,175100000.0
2007-11-15 13:18:00,0.7575,0.758,0.7575,0.75775,309400000.0
2007-11-15 13:19:00,0.75775,0.75855,0.75775,0.75815,270800000.0
2007-11-15 13:20:00,0.75815,0.7587,0.7581,0.7586,616100008.0
2007-11-15 13:21:00,0.7586,0.75905,0.7586,0.75895,257700000.0
2007-11-15 13:22:00,0.75895,0.7591,0.75875,0.7591,419400000.0
2007-11-15 13:23:00,0.7591,0.7595,0.759,0.75945,512100000.0
2007-11-15 13:24:00,0.75935,0.7594,0.75855,0.75915,745300000.0
2007-11-15 13:25:00,0.7592,0.7592,0.7586,0.7586,330800006.0
2007-11-15 13:26:00,0.7586,0.75895,0.7584,0.75885,455700000.0
2007-11-15 13:27:00,0.75885,0.759,0.7585,0.7586,490500004.0
2007-11-15 13:28:00,0.7587,0.75875,0.75845,0.7585,458800002.0
2007-11-15 13:29:00,0.7585,0.75875,0.75825,0.7586,313999999.0
2007-11-15 13:30:00,0.7586,0.75865,0.7581,0.7582,276900000.0
2007-11-15 13:31:00,0.7582,0.7593,0.75815,0.759,345600000.0
2007-11-15 13:32:00,0.759,0.75905,0.75835,0.7585,289300000.0
2007-11-15 13:33:00,0.7585,0.75855,0.7584,0.75855,425199999.0
2007-11-15 13:34:00,0.75855,0.75885,0.75835,0.7587,397499999.0
2007-11-15 13:35:00,0.75885,0.7589,0.7585,0.7585,332700000.0
2007-11-15 13:36:00,0.7585,0.7588,0.7584,0.75855,205800000.0
2007-11-15 13:37:00,0.75855,0.75855,0.7582,0.7582,284500000.0
2007-11-15 13:38:00,0.7582,0.7582,0.758,0.758,141900000.0
2007-11-15 13:39:00,0.758,0.75805,0.7578,0.75795,164600000.0
2007-11-15 13:40:00,0.7579,0.758,0.7579,0.758,169900000.0
2007-11-15 13:41:00,0.758,0.758,0.758,0.758,64800000.0
2007-11-15 13:42:00,0.758,0.7583,0.7578,0.75785,272800000.0
2007-11-15 13:43:00,0.75785,0.75785,0.7571,0.7575,794699999.0
2007-11-15 13:44:00,0.7575,0.75785,0.7571,0.75785,848000003.0
2007-11-15 13:45:00,0.75785,0.75785,0.75745,0.7577,169200000.0
2007-11-15 13:46:00,0.7577,0.75775,0.7576,0.7576,70200000.0
2007-11-15 13:47:00,0.75765,0.7578,0.7576,0.7578,142600000.0
2007-11-15 13:48:00,0.7578,0.7578,0.75765,0.7578,236000000.0
2007-11-15 13:49:00,0.7578,0.7578,0.7575,0.7576,215799998.0
2007-11-15 13:50:00,0.75755,0.758,0.75755,0.758,424500000.0
2007-11-15 13:51:00,0.758,0.758,0.7576,0.7576,241600000.0
2007-11-15 13:52:00,0.7576,0.7578,0.7576,0.7577,188800000.0
2007-11-15 13:53:00,0.7577,0.7579,0.7577,0.75785,172800000.0
2007-11-15 13:54:00,0.75785,0.7579,0.75785,0.75785,50400000.0
2007-11-15 13:55:00,0.7579,0.7579,0.7579,0.7579,176800000.0
2007-11-15 13:56:00,0.7579,0.758,0.75785,0.75795,246299996.0
2007-11-15 13:57:00,0.75795,0.7581,0.75795,0.7581,189600000.0
2007-11-15 13:58:00,0.7581,0.7581,0.7581,0.7581,116800000.0
2007-11-15 13:59:00,0.7581,0.7581,0.75795,0.75795,45900000.0
2007-11-15 14:00:00,0.7581,0.7581,0.7576,0.7576,327599996.0
2007-11-15 14:01:00,0.7576,0.7577,0.7576,0.7576,134400000.0
2007-11-15 14:02:00,0.7576,0.7579,0.7576,0.7578,184800000.0
2007-11-15 14:03:00,0.7578,0.7578,0.7577,0.7577,107200000.0
2007-11-15 14:04:00,0.7577,0.7577,0.7576,0.7576,167100001.0
2007-11-15 14:05:00,0.7577,0.7578,0.7576,0.7578,225000000.0
2007-11-15 14:06:00,0.7578,0.7578,0.75765,0.75765,36000000.0
2007-11-15 14:07:00,0.75765,0.7581,0.75765,0.7581,107200000.0
2007-11-15 14:08:00,0.7581,0.7584,0.75795,0.7584,445600002.0
2007-11-15 14:09:00,0.7584,0.7584,0.7582,0.7583,283000001.0
2007-11-15 14:10:00,0.7583,0.7583,0.7582,0.7583,74900000.0
2007-11-15 14:11:00,0.7582,0.7584,0.75805,0.7584,99900000.0
2007-11-15 14:12:00,0.7584,0.7584,0.758,0.7582,174000000.0
2007-11-15 14:13:00,0.7582,0.7583,0.7582,0.7583,48800000.0
2007-11-15 14:14:00,0.7583,0.7583,0.75815,0.7583,71600000.0
2007-11-15 14:15:00,0.7583,0.7583,0.7581,0.7582,45300000.0
2007-11-15 14:16:00,0.7582,0.7583,0.7582,0.7582,28800000.0
2007-11-15 14:17:00,0.7582,0.7583,0.7582,0.7583,44800000.0
2007-11-15 14:18:00,0.7583,0.7583,0.7582,0.7582,85600000.0
2007-11-15 14:19:00,0.7582,0.75845,0.758,0.75815,163100000.0
2007-11-15 14:20:00,0.75815,0.7582,0.75815,0.7582,441200000.0
2007-11-15 14:21:00,0.7582,0.7583,0.7581,0.7583,315000001.0
2007-11-15 14:22:00,0.7583,0.75855,0.75825,0.7584,269200004.0
2007-11-15 14:23:00,0.7584,0.7585,0.7584,0.7584,137000000.0
2007-11-15 14:24:00,0.7584,0.7584,0.75825,0.75825,157900000.0
2007-11-15 14:25:00,0.75825,0.7584,0.7582,0.7583,805599998.0
2007-11-15 14:26:00,0.7583,0.7583,0.75805,0.7582,530400005.0
2007-11-15 14:27:00,0.7582,0.7582,0.75805,0.75805,121600000.0
2007-11-15 14:28:00,0.75805,0.7582,0.7578,0.7582,361200001.0
2007-11-15 14:29:00,0.7582,0.7582,0.7578,0.75785,257500000.0
2007-11-15 14:30:00,0.75785,0.75785,0.7577,0.7577,265800008.0
2007-11-15 14:31:00,0.75775,0.75785,0.7577,0.75775,342600004.0
2007-11-15 14:32:00,0.75775,0.7579,0.75775,0.7579,339100000.0
2007-11-15 14:33:00,0.7579,0.7579,0.75755,0.7576,474800000.0
2007-11-15 14:34:00,0.7576,0.7578,0.7576,0.7576,416400000.0
2007-11-15 14:35:00,0.7576,0.75825,0.7576,0.7581,664400014.0
2007-11-15 14:36:00,0.7581,0.7582,0.7576,0.758,383000003.0
2007-11-15 14:37:00,0.758,0.7581,0.75785,0.758,233500001.0
2007-11-15 14:38:00,0.758,0.7582,0.7578,0.75795,421699999.0
2007-11-15 14:39:00,0.75795,0.75805,0.75785,0.75805,555300000.0
2007-11-15 14:40:00,0.75805,0.75825,0.758,0.75805,213599997.0
2007-11-15 14:41:00,0.75805,0.75805,0.758,0.758,100000000.0
2007-11-15 14:42:00,0.758,0.75845,0.758,0.75825,243600000.0
2007-11-15 14:43:00,0.75825,0.7585,0.7582,0.7585,208300000.0
2007-11-15 14:44:00,0.7585,0.7585,0.75845,0.75845,25600000.0
2007-11-15 14:45:00,0.7584,0.7587,0.75825,0.7587,56000000.0
2007-11-15 14:46:00,0.7587,0.7587,0.7587,0.7587,16000000.0
2007-11-15 14:47:00,0.7584,0.7587,0.7584,0.7587,32000000.0
2007-11-15 14:48:00,0.7587,0.75875,0.7586,0.75875,90400000.0
2007-11-15 14:49:00,0.75875,0.75875,0.7586,0.7587,125300000.0
2007-11-15 14:50:00,0.7587,0.7588,0.7584,0.75855,61300000.0
2007-11-15 14:51:00,0.75855,0.75855,0.7583,0.7583,136700000.0
2007-11-15 14:52:00,0.7583,0.7583,0.75815,0.75815,495700000.0
2007-11-15 14:53:00,0.7582,0.7582,0.75805,0.75815,344300000.0
2007-11-15 14:54:00,0.7581,0.75815,0.7575,0.7575,220000000.0
2007-11-15 14:55:00,0.7575,0.7577,0.7572,0.7573,152400000.0
2007-11-15 14:56:00,0.7573,0.7574,0.75645,0.75705,491800000.0
2007-11-15 14:57:00,0.7571,0.75735,0.7571,0.75735,409700000.0
2007-11-15 14:58:00,0.75735,0.75735,0.7569,0.757,305400001.0
2007-11-15 14:59:00,0.757,0.7573,0.757,0.75725,146300000.0
2007-11-15 15:00:00,0.75725,0.75725,0.7568,0.75725,441499999.0
2007-11-15 15:01:00,0.75725,0.75725,0.757,0.7571,216100000.0
2007-11-15 15:02:00,0.7571,0.7578,0.7571,0.75775,581599995.0
2007-11-15 15:03:00,0.75775,0.758,0.75735,0.75775,264600001.0
2007-11-15 15:04:00,0.75775,0.75775,0.75725,0.75735,288100000.0
2007-11-15 15:05:00,0.75735,0.7575,0.7573,0.7573,138900000.0
2007-11-15 15:06:00,0.7573,0.75745,0.75725,0.75725,148500000.0
2007-11-15 15:07:00,0.75725,0.75755,0.75695,0.75755,262700000.0
2007-11-15 15:08:00,0.75755,0.75765,0.7574,0.75765,310099997.0
2007-11-15 15:09:00,0.75765,0.75765,0.7572,0.7574,141000000.0
2007-11-15 15:10:00,0.7574,0.7574,0.7572,0.7573,86900000.0
2007-11-15 15:11:00,0.7573,0.7575,0.7573,0.7574,136000000.0
2007-11-15 15:12:00,0.7574,0.7575,0.7574,0.7575,53100000.0
2007-11-15 15:13:00,0.7575,0.7575,0.75735,0.7574,109700000.0
2007-11-15 15:14:00,0.7574,0.7576,0.75715,0.75715,116600000.0
2007-11-15 15:15:00,0.75715,0.75715,0.75695,0.7571,335800001.0
2007-11-15 15:16:00,0.7571,0.75715,0.7571,0.75715,285200001.0
2007-11-15 15:17:00,0.75715,0.75715,0.7571,0.75715,106300000.0
2007-11-15 15:18:00,0.7571,0.7572,0.7571,0.75715,232299998.0
2007-11-15 15:19:00,0.75715,0.75715,0.7569,0.75695,963500011.0
2007-11-15 15:20:00,0.75695,0.75715,0.75695,0.7571,150500000.0
2007-11-15 15:21:00,0.7571,0.7576,0.7571,0.7576,165100000.0
2007-11-15 15:22:00,0.7576,0.7577,0.75745,0.7575,108300000.0
2007-11-15 15:23:00,0.7575,0.7575,0.7574,0.7574,184600000.0
2007-11-15 15:24:00,0.7574,0.7575,0.75725,0.75725,137300000.0
2007-11-15 15:25:00,0.75725,0.7573,0.75715,0.75715,164500000.0
2007-11-15 15:26:00,0.75715,0.7578,0.7571,0.75745,262900000.0
2007-11-15 15:27:00,0.7575,0.7578,0.75745,0.7577,147700001.0
2007-11-15 15:28:00,0.7577,0.75815,0.7575,0.7578,144200000.0
2007-11-15 15:29:00,0.7578,0.7581,0.7578,0.7581,160400000.0
2007-11-15 15:30:00,0.758,0.7582,0.75735,0.7578,533399998.0
2007-11-15 15:31:00,0.75775,0.759,0.7577,0.7585,459600000.0
2007-11-15 15:32:00,0.75845,0.759,0.75815,0.7584,738000003.0
2007-11-15 15:33:00,0.75815,0.7584,0.75765,0.7577,726299999.0
2007-11-15 15:34:00,0.7577,0.7578,0.7573,0.7574,648699992.0
2007-11-15 15:35:00,0.7574,0.7579,0.7574,0.7579,451000001.0
2007-11-15 15:36:00,0.75785,0.7579,0.75725,0.7575,619499998.0
2007-11-15 15:37:00,0.75745,0.7578,0.7574,0.7576,216700000.0
2007-11-15 15:38:00,0.7576,0.7577,0.7575,0.7575,50200002.0
2007-11-15 15:39:00,0.7575,0.7576,0.75725,0.75725,665700009.0
2007-11-15 15:40:00,0.75725,0.7575,0.7568,0.7569,234500000.0
2007-11-15 15:41:00,0.7569,0.7569,0.7558,0.75625,820900001.0
2007-11-15 15:42:00,0.75625,0.757,0.7562,0.75685,646800008.0
2007-11-15 15:43:00,0.7569,0.7572,0.7565,0.7565,1085200011.0
2007-11-15 15:44:00,0.7565,0.7565,0.7558,0.7558,540100001.0
2007-11-15 15:45:00,0.7558,0.7561,0.7557,0.7558,966400000.0
2007-11-15 15:46:00,0.7558,0.75585,0.7552,0.75545,714899998.0
2007-11-15 15:47:00,0.75545,0.75565,0.7547,0.755,779400017.0
2007-11-15 15:48:00,0.755,0.7554,0.7547,0.7552,1058400001.0
2007-11-15 15:49:00,0.7552,0.756,0.7552,0.7558,507299999.0
2007-11-15 15:50:00,0.7558,0.75585,0.75525,0.75535,882299999.0
2007-11-15 15:51:00,0.75535,0.7559,0.75535,0.75585,1116800008.0
2007-11-15 15:52:00,0.7559,0.7569,0.7558,0.7565,1380400002.0
2007-11-15 15:53:00,0.7565,0.7573,0.7565,0.75715,825200012.0
2007-11-15 15:54:00,0.7572,0.7575,0.7571,0.7575,895199997.0
2007-11-15 15:55:00,0.7575,0.7577,0.7575,0.7575,652100006.0
2007-11-15 15:56:00,0.7575,0.7575,0.75695,0.7573,727600000.0
2007-11-15 15:57:00,0.7573,0.7573,0.757,0.7571,198700002.0
2007-11-15 15:58:00,0.7571,0.7573,0.75615,0.7562,810700000.0
2007-11-15 15:59:00,0.7562,0.7564,0.756,0.75635,440200000.0
2007-11-15 16:00:00,0.7564,0.7565,0.7556,0.7558,224299999.0
2007-11-15 16:01:00,0.7558,0.7561,0.7558,0.756,721300000.0
2007-11-15 16:02:00,0.7561,0.7561,0.75515,0.7558,672400003.0
2007-11-15 16:03:00,0.7559,0.7562,0.7558,0.75615,409700000.0
2007-11-15 16:04:00,0.75615,0.7568,0.756,0.7568,699000000.0
2007-11-15 16:05:00,0.75675,0.757,0.75645,0.757,628999997.0
2007-11-15 16:06:00,0.757,0.7574,0.75675,0.7571,733199995.0
2007-11-15 16:07:00,0.75695,0.7573,0.75695,0.7573,419799993.0
2007-11-15 16:08:00,0.7573,0.758,0.7573,0.7579,555800002.0
2007-11-15 16:09:00,0.7578,0.7581,0.7568,0.75695,1022600004.0
2007-11-15 16:10:00,0.757,0.7575,0.75695,0.7574,749900009.0
2007-11-15 16:11:00,0.7574,0.7574,0.7572,0.7572,85300000.0
2007-11-15 16:12:00,0.7572,0.7572,0.757,0.7571,187100000.0
2007-11-15 16:13:00,0.7571,0.75755,0.7571,0.7575,690100004.0
2007-11-15 16:14:00,0.7575,0.75775,0.7571,0.7571,506500003.0
2007-11-15 16:15:00,0.7571,0.75755,0.7571,0.75735,238000000.0
2007-11-15 16:16:00,0.75735,0.75735,0.7572,0.7572,263700000.0
2007-11-15 16:17:00,0.7572,0.75735,0.7571,0.75715,204800000.0
2007-11-15 16:18:00,0.75715,0.75715,0.7568,0.75685,315100000.0
2007-11-15 16:19:00,0.75685,0.75685,0.7566,0.7566,327800000.0
2007-11-15 16:20:00,0.7566,0.7566,0.7565,0.7565,196000000.0
2007-11-15 16:21:00,0.7565,0.7565,0.756,0.756,195600001.0
2007-11-15 16:22:00,0.7559,0.756,0.7557,0.7557,197600000.0
2007-11-15 16:23:00,0.7557,0.7557,0.7554,0.7555,235300000.0
2007-11-15 16:24:00,0.7555,0.7559,0.7553,0.7559,369100000.0
2007-11-15 16:25:00,0.7559,0.756,0.7557,0.756,83200000.0
2007-11-15 16:26:00,0.756,0.756,0.7558,0.7558,223000000.0
2007-11-15 16:27:00,0.7558,0.756,0.7558,0.75585,457500004.0
2007-11-15 16:28:00,0.7558,0.756,0.75575,0.75595,572600000.0
2007-11-15 16:29:00,0.75595,0.7563,0.7558,0.7563,474299994.0
2007-11-15 16:30:00,0.7563,0.7563,0.75595,0.7561,531049999.0
2007-11-15 16:31:00,0.7561,0.757,0.7561,0.757,430100000.0
2007-11-15 16:32:00,0.757,0.7573,0.75695,0.7571,1036699979.0
2007-11-15 16:33:00,0.7571,0.7571,0.757,0.7571,362800000.0
2007-11-15 16:34:00,0.7571,0.7573,0.7571,0.75715,264800000.0
2007-11-15 16:35:00,0.75715,0.7572,0.75705,0.7571,111600000.0
2007-11-15 16:36:00,0.7571,0.7578,0.7571,0.7576,1027600006.0
2007-11-15 16:37:00,0.7576,0.7577,0.7572,0.7574,556100005.0
2007-11-15 16:38:00,0.7574,0.7575,0.7574,0.75745,169500000.0
2007-11-15 16:39:00,0.75745,0.7575,0.7574,0.7574,361400000.0
2007-11-15 16:40:00,0.7574,0.7579,0.7574,0.7579,376300004.0
2007-11-15 16:41:00,0.758,0.7583,0.7576,0.7576,1049499998.0
2007-11-15 16:42:00,0.7576,0.7581,0.7576,0.7579,895400000.0
2007-11-15 16:43:00,0.7579,0.758,0.7579,0.75795,1652700000.0
2007-11-15 16:44:00,0.75795,0.7583,0.75795,0.75805,837399999.0
2007-11-15 16:45:00,0.75805,0.7585,0.75805,0.7585,415200000.0
2007-11-15 16:46:00,0.7586,0.7586,0.7584,0.7584,389400000.0
2007-11-15 16:47:00,0.7584,0.7585,0.7581,0.7584,972600000.0
2007-11-15 16:48:00,0.7584,0.7585,0.7584,0.7584,595800009.0
2007-11-15 16:49:00,0.7584,0.7586,0.75835,0.7584,765400001.0
2007-11-15 16:50:00,0.7584,0.7585,0.75835,0.7584,259500000.0
2007-11-15 16:51:00,0.7584,0.7589,0.7584,0.7585,461300002.0
2007-11-15 16:52:00,0.75845,0.759,0.75845,0.7586,688000003.0
2007-11-15 16:53:00,0.7586,0.759,0.7586,0.75895,283999999.0
2007-11-15 16:54:00,0.75895,0.75895,0.7584,0.7584,457600000.0
2007-11-15 16:55:00,0.7584,0.75855,0.7583,0.75855,315100001.0
2007-11-15 16:56:00,0.7584,0.7587,0.7584,0.7586,944500006.0
2007-11-15 16:57:00,0.7586,0.7587,0.7583,0.7586,946900003.0
2007-11-15 16:58:00,0.75855,0.7594,0.7584,0.7585,692399997.0
2007-11-15 16:59:00,0.7586,0.7591,0.75815,0.75825,660999999.0
2007-11-15 17:00:00,0.7583,0.7587,0.7582,0.7585,1602300006.0
2007-11-15 17:01:00,0.7585,0.7585,0.7579,0.7581,658599995.0
2007-11-15 17:02:00,0.7581,0.7581,0.7576,0.7577,899100000.0
2007-11-15 17:03:00,0.7577,0.7577,0.75685,0.757,817299984.0
2007-11-15 17:04:00,0.75695,0.75715,0.75695,0.75715,144500000.0
2007-11-15 17:05:00,0.75695,0.7575,0.75695,0.757,611400000.0
2007-11-15 17:06:00,0.757,0.7573,0.7568,0.75705,757400006.0
2007-11-15 17:07:00,0.75705,0.75705,0.7564,0.75655,634300000.0
2007-11-15 17:08:00,0.75655,0.75705,0.7563,0.75675,645000001.0
2007-11-15 17:09:00,0.75675,0.75735,0.75675,0.75735,456600000.0
2007-11-15 17:10:00,0.75735,0.7579,0.7573,0.75775,782200001.0
2007-11-15 17:11:00,0.75775,0.75805,0.75775,0.7579,503800000.0
2007-11-15 17:12:00,0.7582,0.7583,0.75775,0.75825,473700000.0
2007-11-15 17:13:00,0.75825,0.7584,0.7581,0.7581,407800000.0
2007-11-15 17:14:00,0.7581,0.7587,0.75805,0.7585,429700000.0
2007-11-15 17:15:00,0.75855,0.7586,0.75835,0.7584,342199999.0
2007-11-15 17:16:00,0.7584,0.7584,0.75825,0.7584,1031600000.0
2007-11-15 17:17:00,0.7584,0.75885,0.7584,0.7587,469900000.0
2007-11-15 17:18:00,0.75865,0.7588,0.75865,0.7588,375300000.0
2007-11-15 17:19:00,0.75875,0.75955,0.75875,0.7593,462600000.0
2007-11-15 17:20:00,0.7593,0.7595,0.7592,0.7594,534600000.0
2007-11-15 17:21:00,0.7594,0.75965,0.7593,0.7595,539300000.0
2007-11-15 17:22:00,0.7595,0.7595,0.75935,0.75945,403600000.0
2007-11-15 17:23:00,0.75945,0.75945,0.75935,0.75945,202400000.0
2007-11-15 17:24:00,0.7594,0.75955,0.75925,0.75955,162100000.0
2007-11-15 17:25:00,0.75955,0.75965,0.7593,0.75965,311700000.0
2007-11-15 17:26:00,0.75965,0.75965,0.75945,0.75955,325200000.0
2007-11-15 17:27:00,0.75955,0.75955,0.759,0.75915,671900000.0
2007-11-15 17:28:00,0.75915,0.7595,0.75905,0.7593,751100000.0
2007-11-15 17:29:00,0.7593,0.7595,0.75915,0.7595,157100000.0
2007-11-15 17:30:00,0.7595,0.75985,0.75935,0.75935,189000000.0
2007-11-15 17:31:00,0.7593,0.7593,0.7592,0.7592,40000000.0
2007-11-15 17:32:00,0.7591,0.7591,0.75885,0.7589,180700000.0
2007-11-15 17:33:00,0.7589,0.7589,0.75855,0.75875,1077700016.0
2007-11-15 17:34:00,0.75875,0.759,0.7582,0.75825,268600003.0
2007-11-15 17:35:00,0.7582,0.7592,0.7582,0.7589,725400010.0
2007-11-15 17:36:00,0.7589,0.7594,0.75885,0.7594,1168100015.0
2007-11-15 17:37:00,0.7594,0.7594,0.75895,0.75925,647400001.0
2007-11-15 17:38:00,0.75925,0.75965,0.759,0.7596,1144799984.0
2007-11-15 17:39:00,0.75915,0.76025,0.75915,0.75995,1357299998.0
2007-11-15 17:40:00,0.75995,0.75995,0.7592,0.7594,1082100002.0
2007-11-15 17:41:00,0.7594,0.75965,0.7593,0.75965,1031599977.0
2007-11-15 17:42:00,0.75965,0.75965,0.7592,0.7592,557900003.0
2007-11-15 17:43:00,0.7592,0.7592,0.7591,0.7592,214399998.0
2007-11-15 17:44:00,0.7591,0.75945,0.7591,0.7594,730100018.0
2007-11-15 17:45:00,0.7594,0.7595,0.7594,0.7594,406500000.0
2007-11-15 17:46:00,0.7594,0.7594,0.7593,0.75935,166900000.0
2007-11-15 17:47:00,0.75935,0.7594,0.759,0.759,757999997.0
2007-11-15 17:48:00,0.7592,0.7592,0.759,0.7592,1356599997.0
2007-11-15 17:49:00,0.7592,0.7592,0.75785,0.75845,732199999.0
2007-11-15 17:50:00,0.75845,0.7586,0.75845,0.7586,680199982.0
2007-11-15 17:51:00,0.75855,0.7586,0.75825,0.7585,939499999.0
2007-11-15 17:52:00,0.7585,0.7587,0.7584,0.7586,179900002.0
2007-11-15 17:53:00,0.7586,0.7586,0.7577,0.75775,436600000.0
2007-11-15 17:54:00,0.75775,0.758,0.7573,0.75785,446050000.0
2007-11-15 17:55:00,0.75785,0.7579,0.75775,0.7579,437999992.0
2007-11-15 17:56:00,0.7579,0.758,0.7578,0.7578,271400000.0
2007-11-15 17:57:00,0.7579,0.7582,0.7577,0.7577,1128599998.0
2007-11-15 17:58:00,0.7577,0.7578,0.7577,0.7578,251899999.0
2007-11-15 17:59:00,0.7578,0.758,0.75755,0.7577,441800005.0
2007-11-15 18:00:00,0.75755,0.758,0.7575,0.7577,203550003.0
2007-11-15 18:01:00,0.7577,0.7578,0.7576,0.75775,168200000.0
2007-11-15 18:02:00,0.75775,0.7579,0.7573,0.7578,550200001.0
2007-11-15 18:03:00,0.7578,0.75875,0.7576,0.7584,345400003.0
2007-11-15 18:04:00,0.7583,0.7589,0.7577,0.7587,980000001.0
2007-11-15 18:05:00,0.75885,0.7594,0.75845,0.7588,480699993.0
2007-11-15 18:06:00,0.7588,0.75975,0.75865,0.7596,1126800003.0
2007-11-15 18:07:00,0.7596,0.7598,0.7593,0.7594,509300009.0
2007-11-15 18:08:00,0.7593,0.7596,0.75915,0.7593,687000000.0
2007-11-15 18:09:00,0.7594,0.7594,0.75925,0.7593,472700001.0
2007-11-15 18:10:00,0.7593,0.7594,0.75915,0.7593,769599985.0
2007-11-15 18:11:00,0.7593,0.7594,0.7592,0.7593,283800000.0
2007-11-15 18:12:00,0.7593,0.7594,0.75925,0.7594,323500000.0
2007-11-15 18:13:00,0.75935,0.75935,0.7593,0.7593,83700000.0
2007-11-15 18:14:00,0.7593,0.7593,0.7592,0.7592,171299994.0
2007-11-15 18:15:00,0.7593,0.7593,0.7591,0.7593,67899999.0
2007-11-15 18:16:00,0.7593,0.7593,0.7588,0.7589,287000000.0
2007-11-15 18:17:00,0.7589,0.759,0.7587,0.75875,178700000.0
2007-11-15 18:18:00,0.75875,0.7588,0.7587,0.7588,58300000.0
2007-11-15 18:19:00,0.7588,0.7588,0.75805,0.7582,437000000.0
2007-11-15 18:20:00,0.7581,0.7584,0.7581,0.7584,567799999.0
2007-11-15 18:21:00,0.7584,0.7587,0.7584,0.7586,375299996.0
2007-11-15 18:22:00,0.7586,0.75865,0.75805,0.7581,703600001.0
2007-11-15 18:23:00,0.7581,0.7581,0.758,0.758,1191599985.0
2007-11-15 18:24:00,0.758,0.758,0.7578,0.758,575399997.0
2007-11-15 18:25:00,0.758,0.7582,0.758,0.7582,230500002.0
2007-11-15 18:26:00,0.7582,0.7582,0.7581,0.7582,240800000.0
2007-11-15 18:27:00,0.7582,0.7583,0.758,0.7581,628600010.0
2007-11-15 18:28:00,0.7581,0.7583,0.75805,0.7582,354999995.0
2007-11-15 18:29:00,0.7583,0.7584,0.7581,0.7581,985600008.0
2007-11-15 18:30:00,0.7578,0.7578,0.7573,0.7577,421199999.0
2007-11-15 18:31:00,0.75805,0.7583,0.7574,0.7579,421199999.0
2007-11-15 18:32:00,0.7578,0.7579,0.7575,0.7577,137100002.0
2007-11-15 18:33:00,0.7576,0.7578,0.75745,0.7575,510400001.0
2007-11-15 18:34:00,0.75745,0.7576,0.7574,0.7576,325200001.0
2007-11-15 18:35:00,0.7576,0.7579,0.7576,0.7578,370900001.0
2007-11-15 18:36:00,0.7578,0.7581,0.7578,0.758,177400000.0
2007-11-15 18:37:00,0.7581,0.7582,0.758,0.7582,12800000.0
2007-11-15 18:38:00,0.7582,0.7582,0.758,0.758,437100014.0
2007-11-15 18:39:00,0.758,0.7581,0.75745,0.75755,852600005.0
2007-11-15 18:40:00,0.7576,0.7578,0.75755,0.7578,372999999.0
2007-11-15 18:41:00,0.7578,0.7578,0.7575,0.7575,545000000.0
2007-11-15 18:42:00,0.7575,0.75765,0.75725,0.75725,347900000.0
2007-11-15 18:43:00,0.75725,0.7573,0.75665,0.7567,422900000.0
2007-11-15 18:44:00,0.7567,0.75775,0.7567,0.75765,621800000.0
2007-11-15 18:45:00,0.75765,0.7581,0.75705,0.7581,738700003.0
2007-11-15 18:46:00,0.7581,0.7581,0.7565,0.7566,690400000.0
2007-11-15 18:47:00,0.75655,0.7569,0.75655,0.7569,453199997.0
2007-11-15 18:48:00,0.7569,0.75745,0.75655,0.75745,1591200031.0
2007-11-15 18:49:00,0.75745,0.75765,0.75695,0.75765,325800000.0
2007-11-15 18:50:00,0.75765,0.7578,0.7568,0.7573,796000008.0
2007-11-15 18:51:00,0.7572,0.7577,0.7572,0.7577,293900000.0
2007-11-15 18:52:00,0.7577,0.758,0.7577,0.7579,154600000.0
2007-11-15 18:53:00,0.7579,0.75795,0.7577,0.7577,314300000.0
2007-11-15 18:54:00,0.7577,0.7579,0.7568,0.7574,743500001.0
2007-11-15 18:55:00,0.7574,0.75765,0.7572,0.75745,496099997.0
2007-11-15 18:56:00,0.7574,0.7578,0.7574,0.7574,150500000.0
2007-11-15 18:57:00,0.7574,0.7578,0.7574,0.75775,342000000.0
2007-11-15 18:58:00,0.75775,0.75775,0.75675,0.7572,453300000.0
2007-11-15 18:59:00,0.7572,0.7583,0.7572,0.7579,694200000.0
2007-11-15 19:00:00,0.7579,0.7584,0.75785,0.758,546100000.0
2007-11-15 19:01:00,0.758,0.75815,0.7577,0.7581,625400001.0
2007-11-15 19:02:00,0.75815,0.75815,0.75765,0.7577,372400004.0
2007-11-15 19:03:00,0.7577,0.7578,0.75745,0.75745,303899998.0
2007-11-15 19:04:00,0.75745,0.75795,0.75725,0.75735,865399995.0
2007-11-15 19:05:00,0.75735,0.75765,0.75725,0.75755,533799995.0
2007-11-15 19:06:00,0.75755,0.75755,0.75735,0.75735,148000000.0
2007-11-15 19:07:00,0.75735,0.75775,0.7573,0.75765,219800001.0
2007-11-15 19:08:00,0.75765,0.7577,0.7576,0.7576,306299992.0
2007-11-15 19:09:00,0.7576,0.7576,0.75745,0.75745,193600000.0
2007-11-15 19:10:00,0.75745,0.75785,0.75735,0.7576,417999999.0
2007-11-15 19:11:00,0.7575,0.75765,0.75735,0.75765,267099996.0
2007-11-15 19:12:00,0.75765,0.75815,0.7575,0.75815,656099998.0
2007-11-15 19:13:00,0.75815,0.7589,0.758,0.7585,723999993.0
2007-11-15 19:14:00,0.7585,0.7586,0.75815,0.7584,691099986.0
2007-11-15 19:15:00,0.7583,0.7583,0.7581,0.7582,303600000.0
2007-11-15 19:16:00,0.7582,0.7582,0.75755,0.75755,253399999.0
2007-11-15 19:17:00,0.75755,0.7579,0.75755,0.75765,691399992.0
2007-11-15 19:18:00,0.75765,0.75815,0.7576,0.7578,662600006.0
2007-11-15 19:19:00,0.7578,0.75825,0.7577,0.7578,481699999.0
2007-11-15 19:20:00,0.7578,0.75785,0.75775,0.75785,420700000.0
2007-11-15 19:21:00,0.75785,0.75785,0.75775,0.7578,144400000.0
2007-11-15 19:22:00,0.7578,0.7578,0.75775,0.7578,189500000.0
2007-11-15 19:23:00,0.7578,0.7579,0.75775,0.75785,364900004.0
2007-11-15 19:24:00,0.75785,0.75785,0.7577,0.7577,281200000.0
2007-11-15 19:25:00,0.7577,0.7578,0.7577,0.7578,396700000.0
2007-11-15 19:26:00,0.7578,0.7578,0.7575,0.7578,295000001.0
2007-11-15 19:27:00,0.7578,0.7578,0.75745,0.75745,475499994.0
2007-11-15 19:28:00,0.75745,0.7578,0.75745,0.7578,284700002.0
2007-11-15 19:29:00,0.7578,0.7578,0.7576,0.7577,435500005.0
2007-11-15 19:30:00,0.75765,0.75775,0.75725,0.7576,1015300002.0
2007-11-15 19:31:00,0.7576,0.75775,0.75725,0.75735,1277999988.0
2007-11-15 19:32:00,0.75735,0.75735,0.7572,0.7572,203600000.0
2007-11-15 19:33:00,0.7572,0.75735,0.7572,0.75735,105600000.0
2007-11-15 19:34:00,0.75735,0.75755,0.75735,0.75755,481400000.0
2007-11-15 19:35:00,0.75755,0.75755,0.75735,0.75735,1390000016.0
2007-11-15 19:36:00,0.75735,0.75805,0.75735,0.75805,624900003.0
2007-11-15 19:37:00,0.75785,0.75805,0.75765,0.75775,333100000.0
2007-11-15 19:38:00,0.75775,0.75785,0.75755,0.75775,469399999.0
2007-11-15 19:39:00,0.75775,0.75855,0.75765,0.75765,982799998.0
2007-11-15 19:40:00,0.75765,0.75825,0.75765,0.75795,378599990.0
2007-11-15 19:41:00,0.75795,0.75805,0.7579,0.75805,664899974.0
2007-11-15 19:42:00,0.75795,0.75805,0.75795,0.75795,407199998.0
2007-11-15 19:43:00,0.75795,0.75795,0.75755,0.75755,714600001.0
2007-11-15 19:44:00,0.75755,0.75805,0.75755,0.75805,872300009.0
2007-11-15 19:45:00,0.75805,0.75815,0.75785,0.75805,318300000.0
2007-11-15 19:46:00,0.75805,0.75805,0.7579,0.75795,328000000.0
2007-11-15 19:47:00,0.75795,0.75815,0.7579,0.75795,209000000.0
2007-11-15 19:48:00,0.75795,0.75825,0.75785,0.75795,361300000.0
2007-11-15 19:49:00,0.75795,0.75795,0.7577,0.7577,145200000.0
2007-11-15 19:50:00,0.75775,0.75785,0.7577,0.75785,146299996.0
2007-11-15 19:51:00,0.75785,0.75785,0.75765,0.75765,283200000.0
2007-11-15 19:52:00,0.75765,0.75775,0.75725,0.75725,848700000.0
2007-11-15 19:53:00,0.75725,0.75755,0.75725,0.75745,949199994.0
2007-11-15 19:54:00,0.75745,0.75745,0.7574,0.75745,588400000.0
2007-11-15 19:55:00,0.75745,0.75745,0.7574,0.75745,845500000.0
2007-11-15 19:56:00,0.75745,0.75745,0.75735,0.75735,1261899988.0
2007-11-15 19:57:00,0.75735,0.75745,0.75735,0.75745,526700006.0
2007-11-15 19:58:00,0.75745,0.75745,0.75745,0.75745,713100009.0
2007-11-15 19:59:00,0.75745,0.75745,0.75745,0.75745,36000000.0
2007-11-15 20:00:00,0.75745,0.75765,0.7574,0.75745,156600004.0
2007-11-15 20:01:00,0.75745,0.75765,0.75715,0.75715,570900001.0
2007-11-15 20:02:00,0.75715,0.7574,0.75715,0.7572,267800005.0
2007-11-15 20:03:00,0.75725,0.75765,0.75715,0.75765,204800000.0
2007-11-15 20:04:00,0.75765,0.75795,0.75765,0.75775,239800001.0
2007-11-15 20:05:00,0.75775,0.75775,0.7577,0.7577,76500000.0
2007-11-15 20:06:00,0.7577,0.75775,0.75765,0.75775,423900000.0
2007-11-15 20:07:00,0.75775,0.75775,0.7576,0.75775,288300000.0
2007-11-15 20:08:00,0.75775,0.75775,0.7576,0.75775,177800000.0
2007-11-15 20:09:00,0.75775,0.75775,0.7576,0.75775,159200000.0
2007-11-15 20:10:00,0.75775,0.75775,0.75775,0.75775,63200000.0
2007-11-15 20:11:00,0.75775,0.75775,0.75725,0.75755,274000000.0
2007-11-15 20:12:00,0.75755,0.75755,0.75685,0.75685,369900000.0
2007-11-15 20:13:00,0.75685,0.75725,0.75685,0.75725,556199988.0
2007-11-15 20:14:00,0.75725,0.75765,0.757,0.75715,382300000.0
2007-11-15 20:15:00,0.75715,0.75715,0.75685,0.75705,556499997.0
2007-11-15 20:16:00,0.75715,0.75715,0.75685,0.75685,505999992.0
2007-11-15 20:17:00,0.75695,0.75695,0.75685,0.75695,271200000.0
2007-11-15 20:18:00,0.75695,0.75695,0.75685,0.75685,232700000.0
2007-11-15 20:19:00,0.75685,0.75685,0.75655,0.75675,1115599989.0
2007-11-15 20:20:00,0.75675,0.75685,0.7566,0.75665,403500000.0
2007-11-15 20:21:00,0.75665,0.75675,0.75665,0.75665,442100000.0
2007-11-15 20:22:00,0.75665,0.75675,0.7566,0.7567,337399998.0
2007-11-15 20:23:00,0.7567,0.7567,0.7565,0.75655,462599993.0
2007-11-15 20:24:00,0.75655,0.75655,0.75625,0.75655,579849995.0
2007-11-15 20:25:00,0.75655,0.75655,0.75635,0.75635,251649992.0
2007-11-15 20:26:00,0.75635,0.75635,0.7561,0.7561,13900000.0
2007-11-15 20:27:00,0.7561,0.75635,0.7555,0.75595,1604699984.0
2007-11-15 20:28:00,0.75595,0.75625,0.7559,0.7562,1299799988.0
2007-11-15 20:29:00,0.7562,0.75645,0.75615,0.75625,688000003.0
2007-11-15 20:30:00,0.75625,0.75655,0.75605,0.75655,923699995.0
2007-11-15 20:31:00,0.75655,0.75655,0.75625,0.75625,620299997.0
2007-11-15 20:32:00,0.75625,0.75645,0.75615,0.7562,705100000.0
2007-11-15 20:33:00,0.75615,0.75655,0.75615,0.75655,245399998.0
2007-11-15 20:34:00,0.75655,0.75715,0.75655,0.75705,687599999.0
2007-11-15 20:35:00,0.75705,0.75765,0.75675,0.75685,1158099993.0
2007-11-15 20:36:00,0.7567,0.7571,0.7567,0.757,966000002.0
2007-11-15 20:37:00,0.757,0.757,0.75665,0.75665,748099990.0
2007-11-15 20:38:00,0.7566,0.75685,0.7566,0.7568,1351999995.0
2007-11-15 20:39:00,0.7568,0.75695,0.7568,0.75695,170500001.0
2007-11-15 20:40:00,0.75695,0.75695,0.75665,0.75665,214199998.0
2007-11-15 20:41:00,0.75665,0.75665,0.75665,0.75665,180999996.0
2007-11-15 20:42:00,0.75665,0.75665,0.75655,0.7566,362900001.0
2007-11-15 20:43:00,0.7566,0.7566,0.75635,0.75655,1341900012.0
2007-11-15 20:44:00,0.7566,0.7566,0.7565,0.75655,863599980.0
2007-11-15 20:45:00,0.75655,0.75665,0.75615,0.7563,1053999999.0
2007-11-15 20:46:00,0.7563,0.75635,0.75615,0.75635,282200000.0
2007-11-15 20:47:00,0.75635,0.7565,0.75635,0.7565,118400000.0
2007-11-15 20:48:00,0.7565,0.75675,0.7565,0.75675,389400004.0
2007-11-15 20:49:00,0.7567,0.75695,0.75665,0.75695,296599999.0
2007-11-15 20:50:00,0.75695,0.75705,0.75665,0.7567,163200005.0
2007-11-15 20:51:00,0.75685,0.75695,0.75655,0.7566,498699996.0
2007-11-15 20:52:00,0.7566,0.75675,0.7566,0.75675,121200000.0
2007-11-15 20:53:00,0.75675,0.75675,0.75635,0.75635,262500000.0
2007-11-15 20:54:00,0.75635,0.7564,0.75615,0.75625,578799985.0
2007-11-15 20:55:00,0.75615,0.75635,0.75615,0.7562,1135199991.0
2007-11-15 20:56:00,0.75625,0.75635,0.7562,0.75635,776599999.0
2007-11-15 20:57:00,0.75635,0.75635,0.75625,0.75635,429899995.0
2007-11-15 20:58:00,0.75635,0.75645,0.7562,0.75645,632300010.0
2007-11-15 20:59:00,0.75645,0.75645,0.75625,0.75635,934700003.0
2007-11-15 21:00:00,0.75635,0.75655,0.75635,0.7564,456699999.0
2007-11-15 21:01:00,0.7564,0.7564,0.75585,0.75605,1316900004.0
2007-11-15 21:02:00,0.75605,0.75605,0.75555,0.75565,915399977.0
2007-11-15 21:03:00,0.75565,0.75575,0.75535,0.75545,724400001.0
2007-11-15 21:04:00,0.75545,0.75555,0.75535,0.75555,622200007.0
2007-11-15 21:05:00,0.75555,0.75575,0.7553,0.75575,1216800000.0
2007-11-15 21:06:00,0.75575,0.75715,0.75575,0.7566,694499999.0
2007-11-15 21:07:00,0.7566,0.7566,0.75635,0.75635,721900002.0
2007-11-15 21:08:00,0.75635,0.75645,0.7562,0.75625,517699983.0
2007-11-15 21:09:00,0.75625,0.75665,0.75625,0.75645,255599996.0
2007-11-15 21:10:00,0.7564,0.75665,0.75535,0.7557,678399998.0
2007-11-15 21:11:00,0.75565,0.75605,0.75505,0.75605,423500000.0
2007-11-15 21:12:00,0.75605,0.75625,0.75605,0.75625,227399998.0
2007-11-15 21:13:00,0.75625,0.7563,0.75595,0.75595,516399995.0
2007-11-15 21:14:00,0.75595,0.75595,0.75545,0.75565,915999996.0
2007-11-15 21:15:00,0.75565,0.75585,0.7555,0.75585,400900001.0
2007-11-15 21:16:00,0.7558,0.75605,0.7558,0.75595,241500000.0
2007-11-15 21:17:00,0.75595,0.75645,0.75595,0.75605,281400000.0
2007-11-15 21:18:00,0.75605,0.75645,0.75605,0.7563,303799996.0
2007-11-15 21:19:00,0.7563,0.75655,0.7561,0.75625,228600004.0
2007-11-15 21:20:00,0.75625,0.75635,0.75595,0.75625,742099999.0
2007-11-15 21:21:00,0.75625,0.75625,0.75595,0.756,507699998.0
2007-11-15 21:22:00,0.75635,0.75645,0.75595,0.75625,329699993.0
2007-11-15 21:23:00,0.75625,0.75635,0.75615,0.75615,209300000.0
2007-11-15 21:24:00,0.75615,0.75625,0.75615,0.75625,337600000.0
2007-11-15 21:25:00,0.75625,0.75625,0.7561,0.75615,209600000.0
2007-11-15 21:26:00,0.7561,0.75625,0.75605,0.75605,163100001.0
2007-11-15 21:27:00,0.75615,0.75625,0.75605,0.75615,76500000.0
2007-11-15 21:28:00,0.75615,0.75655,0.75615,0.75645,401700000.0
2007-11-15 21:29:00,0.75645,0.7568,0.75625,0.75625,143200000.0
2007-11-15 21:30:00,0.75625,0.75625,0.75605,0.75605,64000000.0
2007-11-15 21:31:00,0.75605,0.75655,0.75605,0.75645,145600000.0
2007-11-15 21:32:00,0.7564,0.7565,0.75605,0.75605,228800000.0
2007-11-15 21:33:00,0.75605,0.7561,0.756,0.7561,105400000.0
2007-11-15 21:34:00,0.75605,0.75645,0.75605,0.7561,160000000.0
2007-11-15 21:35:00,0.7561,0.75655,0.7561,0.75645,283200000.0
2007-11-15 21:36:00,0.75655,0.75655,0.75645,0.75655,83400000.0
2007-11-15 21:37:00,0.75655,0.75655,0.75615,0.75615,61000000.0
2007-11-15 21:38:00,0.75635,0.75645,0.75615,0.7562,231100000.0
2007-11-15 21:39:00,0.7562,0.7562,0.756,0.75605,232000000.0
2007-11-15 21:40:00,0.75605,0.75605,0.75545,0.75545,774400003.0
2007-11-15 21:41:00,0.75545,0.75545,0.75535,0.75545,348600000.0
2007-11-15 21:42:00,0.75545,0.7559,0.75545,0.7557,153100000.0
2007-11-15 21:43:00,0.7557,0.75625,0.7555,0.7555,433699992.0
2007-11-15 21:44:00,0.7555,0.75585,0.75525,0.7555,1190799999.0
2007-11-15 21:45:00,0.7555,0.7556,0.75545,0.75555,973999997.0
2007-11-15 21:46:00,0.75555,0.75565,0.7555,0.75565,203500003.0
2007-11-15 21:47:00,0.75565,0.75565,0.75565,0.75565,86700000.0
2007-11-15 21:48:00,0.75565,0.75595,0.75535,0.75535,141500000.0
2007-11-15 21:49:00,0.75535,0.75535,0.75515,0.7552,242800000.0
2007-11-15 21:50:00,0.7552,0.75565,0.75515,0.75555,246800000.0
2007-11-15 21:51:00,0.75555,0.75555,0.7551,0.7553,252699999.0
2007-11-15 21:52:00,0.7553,0.75545,0.75515,0.7554,307500000.0
2007-11-15 21:53:00,0.7554,0.75545,0.75525,0.75535,159500000.0
2007-11-15 21:54:00,0.75535,0.75545,0.75525,0.75535,222100000.0
2007-11-15 21:55:00,0.75535,0.75545,0.75515,0.75525,230500000.0
2007-11-15 21:56:00,0.75525,0.75525,0.75495,0.75495,190600000.0
2007-11-15 21:57:00,0.75495,0.755,0.75485,0.75495,175400000.0
2007-11-15 21:58:00,0.75495,0.75505,0.75495,0.75495,95800000.0
2007-11-15 21:59:00,0.75495,0.75495,0.75425,0.75425,215200000.0
2007-11-15 22:00:00,0.75425,0.7551,0.7542,0.7545,488100000.0
2007-11-15 22:01:00,0.7545,0.7557,0.7545,0.7557,913600003.0
2007-11-15 22:02:00,0.7557,0.7557,0.75505,0.75515,932800000.0
2007-11-15 22:03:00,0.75515,0.75545,0.75505,0.7553,733099991.0
2007-11-15 22:04:00,0.7553,0.756,0.7553,0.75595,568400003.0
2007-11-15 22:05:00,0.75595,0.756,0.75525,0.75555,870899989.0
2007-11-15 22:06:00,0.75555,0.75555,0.75415,0.75415,623400003.0
2007-11-15 22:07:00,0.75415,0.75445,0.7536,0.75435,1069800007.0
2007-11-15 22:08:00,0.75435,0.75485,0.75405,0.75485,684600000.0
2007-11-15 22:09:00,0.75485,0.7549,0.75425,0.75445,628199997.0
2007-11-15 22:10:00,0.75445,0.75445,0.75435,0.7544,324900000.0
2007-11-15 22:11:00,0.75445,0.7553,0.7544,0.75505,363200000.0
2007-11-15 22:12:00,0.75505,0.7551,0.75455,0.75495,964499996.0
2007-11-15 22:13:00,0.75495,0.75575,0.75485,0.75545,360200001.0
2007-11-15 22:14:00,0.75565,0.75565,0.75505,0.75545,614800008.0
2007-11-15 22:15:00,0.75545,0.7564,0.7554,0.75625,875700000.0
2007-11-15 22:16:00,0.75625,0.75635,0.75565,0.75585,863700009.0
2007-11-15 22:17:00,0.75585,0.75635,0.75585,0.75605,1133499989.0
2007-11-15 22:18:00,0.756,0.756,0.75545,0.75555,855199994.0
2007-11-15 22:19:00,0.75555,0.75625,0.75515,0.75625,832800004.0
2007-11-15 22:20:00,0.75625,0.75625,0.75555,0.75575,580000002.0
2007-11-15 22:21:00,0.75575,0.75625,0.75565,0.75625,424599997.0
2007-11-15 22:22:00,0.75625,0.75635,0.7562,0.75625,352100002.0
2007-11-15 22:23:00,0.75625,0.75635,0.75605,0.7562,327900007.0
2007-11-15 22:24:00,0.7562,0.75655,0.75585,0.75585,99500000.0
2007-11-15 22:25:00,0.7558,0.75615,0.75515,0.75605,49100000.0
2007-11-15 22:26:00,0.75605,0.75605,0.75565,0.75585,449699997.0
2007-11-15 22:27:00,0.75585,0.75585,0.75575,0.7558,309600001.0
2007-11-15 22:28:00,0.7558,0.75595,0.75575,0.75595,663299989.0
2007-11-15 22:29:00,0.75595,0.75595,0.75575,0.75575,273400001.0
2007-11-15 22:30:00,0.75585,0.75595,0.75525,0.75555,665099985.0
2007-11-15 22:31:00,0.75555,0.7556,0.7552,0.75545,525100000.0
2007-11-15 22:32:00,0.7554,0.75565,0.7554,0.7554,244000001.0
2007-11-15 22:33:00,0.7554,0.75575,0.75525,0.75575,215400000.0
2007-11-15 22:34:00,0.75575,0.75575,0.75495,0.7552,546400001.0
2007-11-15 22:35:00,0.7552,0.75545,0.75475,0.75525,246600000.0
2007-11-15 22:36:00,0.75525,0.75545,0.75465,0.7549,807800001.0
2007-11-15 22:37:00,0.75505,0.75515,0.75465,0.75485,409200000.0
2007-11-15 22:38:00,0.75485,0.75495,0.75415,0.75425,946199999.0
2007-11-15 22:39:00,0.75425,0.75425,0.7536,0.7541,944899999.0
2007-11-15 22:40:00,0.7541,0.75435,0.7539,0.75395,239900000.0
2007-11-15 22:41:00,0.75415,0.75465,0.75405,0.75465,433299999.0
2007-11-15 22:42:00,0.75465,0.75485,0.75445,0.75445,406199999.0
2007-11-15 22:43:00,0.75445,0.75465,0.7542,0.75435,374500004.0
2007-11-15 22:44:00,0.75435,0.75515,0.75425,0.7551,388100000.0
2007-11-15 22:45:00,0.7551,0.75585,0.7551,0.75555,1012600005.0
2007-11-15 22:46:00,0.75555,0.75615,0.75555,0.75605,962900015.0
2007-11-15 22:47:00,0.75575,0.75595,0.7557,0.75585,743799995.0
2007-11-15 22:48:00,0.75585,0.75585,0.75575,0.75585,831000003.0
2007-11-15 22:49:00,0.75585,0.75585,0.7557,0.75575,659200011.0
2007-11-15 22:50:00,0.75575,0.75575,0.75565,0.75575,356400001.0
2007-11-15 22:51:00,0.75575,0.75575,0.75555,0.75555,354800000.0
2007-11-15 22:52:00,0.75555,0.75555,0.75465,0.7551,942600008.0
2007-11-15 22:53:00,0.7551,0.7551,0.75445,0.7547,876699992.0
2007-11-15 22:54:00,0.75465,0.75495,0.75435,0.75455,679899987.0
2007-11-15 22:55:00,0.75455,0.7548,0.75435,0.7548,412200002.0
2007-11-15 22:56:00,0.7548,0.75505,0.7548,0.75485,256700000.0
2007-11-15 22:57:00,0.75485,0.75495,0.75465,0.75485,501500000.0
2007-11-15 22:58:00,0.75485,0.7551,0.7548,0.7551,195900000.0
2007-11-15 22:59:00,0.75505,0.75525,0.75495,0.75505,1233699991.0
2007-11-15 23:00:00,0.75505,0.75515,0.75495,0.75495,150400000.0
2007-11-15 23:01:00,0.75495,0.75505,0.75465,0.75485,171900000.0
2007-11-15 23:02:00,0.75485,0.75495,0.7546,0.75485,305299998.0
2007-11-15 23:03:00,0.75485,0.75485,0.75425,0.75475,171800000.0
2007-11-15 23:04:00,0.75475,0.75505,0.75435,0.7545,257500000.0
2007-11-15 23:05:00,0.7545,0.75465,0.75415,0.75465,331200000.0
2007-11-15 23:06:00,0.75465,0.75465,0.75445,0.75455,369600000.0
2007-11-15 23:07:00,0.75455,0.7547,0.75435,0.7547,282299999.0
2007-11-15 23:08:00,0.7547,0.75485,0.7547,0.75475,150600004.0
2007-11-15 23:09:00,0.75475,0.75485,0.75455,0.75475,147999999.0
2007-11-15 23:10:00,0.75475,0.7551,0.75415,0.75415,991899996.0
2007-11-15 23:11:00,0.75415,0.7542,0.75415,0.7542,114399996.0
2007-11-15 23:12:00,0.7542,0.7542,0.75415,0.7542,29200000.0
2007-11-15 23:13:00,0.7542,0.75435,0.75415,0.75435,175200000.0
2007-11-15 23:14:00,0.75435,0.75435,0.75415,0.75415,84800000.0
2007-11-15 23:15:00,0.75415,0.75415,0.75395,0.75415,151200000.0
2007-11-15 23:16:00,0.75388,0.75422,0.75377,0.75377,217000000.0
2007-11-15 23:17:00,0.75415,0.75415,0.7541,0.75415,54400000.0
2007-11-15 23:18:00,0.75415,0.75415,0.75395,0.75415,102200000.0
2007-11-15 23:19:00,0.75415,0.7545,0.7541,0.7545,120800000.0
2007-11-15 23:20:00,0.7545,0.7545,0.75405,0.7544,200700000.0
2007-11-15 23:21:00,0.7544,0.7544,0.75435,0.7544,36800000.0
2007-11-15 23:22:00,0.7544,0.75445,0.75415,0.75445,79200000.0
2007-11-15 23:23:00,0.75445,0.75445,0.75445,0.75445,12400000.0
2007-11-15 23:24:00,0.75415,0.75445,0.75415,0.75445,359499998.0
2007-11-15 23:25:00,0.75445,0.75455,0.75415,0.75415,271799996.0
2007-11-15 23:26:00,0.75415,0.75425,0.75405,0.75415,138100000.0
2007-11-15 23:27:00,0.7542,0.75445,0.754,0.754,620299998.0
2007-11-15 23:28:00,0.75405,0.75415,0.75385,0.75415,202649993.0
2007-11-15 23:29:00,0.75415,0.75415,0.75385,0.7541,29250000.0
2007-11-15 23:30:00,0.75415,0.75415,0.754,0.754,54600000.0
2007-11-15 23:31:00,0.754,0.75405,0.75375,0.75395,92799998.0
2007-11-15 23:32:00,0.754,0.754,0.7538,0.75385,173399997.0
2007-11-15 23:33:00,0.75385,0.75395,0.75385,0.75395,313599994.0
2007-11-15 23:34:00,0.75395,0.75395,0.75355,0.75375,166700000.0
2007-11-15 23:35:00,0.75375,0.75375,0.75345,0.7535,195200000.0
2007-11-15 23:36:00,0.7535,0.7535,0.7534,0.7535,82300000.0
2007-11-15 23:37:00,0.7535,0.7535,0.75345,0.75345,73600000.0
2007-11-15 23:38:00,0.75345,0.7535,0.75345,0.75345,59900000.0
2007-11-15 23:39:00,0.75345,0.75345,0.75305,0.7532,190300000.0
2007-11-15 23:40:00,0.7532,0.75355,0.7532,0.75345,104100000.0
2007-11-15 23:41:00,0.75345,0.7538,0.75335,0.7538,97400001.0
2007-11-15 23:42:00,0.7538,0.7539,0.7537,0.7539,19900000.0
2007-11-15 23:43:00,0.7539,0.7539,0.7535,0.7537,108400000.0
2007-11-15 23:44:00,0.7537,0.7538,0.75345,0.75345,168799992.0
2007-11-15 23:45:00,0.75345,0.7537,0.75335,0.7534,251199997.0
2007-11-15 23:46:00,0.7534,0.75365,0.7533,0.75365,128200000.0
2007-11-15 23:47:00,0.75365,0.75365,0.7533,0.75335,133900000.0
2007-11-15 23:48:00,0.75335,0.75335,0.7531,0.7532,135200000.0
2007-11-15 23:49:00,0.7532,0.7532,0.75315,0.75315,282200000.0
2007-11-15 23:50:00,0.75315,0.75315,0.75285,0.75315,42400000.0
2007-11-15 23:51:00,0.75315,0.7532,0.7531,0.7532,359099994.0
2007-11-15 23:52:00,0.7532,0.7532,0.75305,0.7532,130100000.0
2007-11-15 23:53:00,0.7532,0.7533,0.7531,0.7533,64300000.0
2007-11-15 23:54:00,0.7533,0.7535,0.7533,0.7535,46600000.0
2007-11-15 23:55:00,0.75305,0.7534,0.75305,0.75335,144300000.0
2007-11-15 23:56:00,0.75335,0.7534,0.7532,0.7532,321299996.0
2007-11-15 23:57:00,0.7532,0.7532,0.75305,0.75305,95400000.0
2007-11-15 23:58:00,0.75315,0.7532,0.75315,0.7532,81600000.0
2007-11-15 23:59:00,0.7532,0.7532,0.7531,0.7531,10300000.0
2007-11-16 00:00:00,0.7531,0.7531,0.753,0.7531,42200000.0
2007-11-16 00:01:00,0.75295,0.75295,0.75295,0.75295,12000000.0
2007-11-16 00:02:00,0.75265,0.7534,0.75265,0.7534,91800000.0
2007-11-16 00:03:00,0.7534,0.7534,0.75295,0.75295,56900000.0
2007-11-16 00:04:00,0.75295,0.75295,0.75295,0.75295,56000000.0
2007-11-16 00:05:00,0.75295,0.7532,0.7527,0.75315,276700000.0
2007-11-16 00:06:00,0.75315,0.7532,0.75315,0.7532,219100000.0
2007-11-16 00:07:00,0.7532,0.7532,0.7527,0.7532,156900000.0
2007-11-16 00:08:00,0.7532,0.7534,0.7531,0.7534,235700000.0
2007-11-16 00:09:00,0.75335,0.75335,0.75335,0.75335,44000000.0
2007-11-16 00:10:00,0.75335,0.7538,0.7533,0.7533,245500000.0
2007-11-16 00:11:00,0.7533,0.7538,0.7532,0.7537,268200000.0
2007-11-16 00:12:00,0.7536,0.7536,0.7532,0.7532,295600000.0
2007-11-16 00:13:00,0.7533,0.7535,0.7532,0.75335,97400000.0
2007-11-16 00:14:00,0.75335,0.7535,0.75325,0.7534,164400000.0
2007-11-16 00:15:00,0.7534,0.7535,0.75335,0.7535,11400000.0
2007-11-16 00:16:00,0.7535,0.7537,0.7535,0.7537,65400000.0
2007-11-16 00:17:00,0.7537,0.7537,0.7533,0.7535,145400000.0
2007-11-16 00:18:00,0.7534,0.7535,0.75315,0.75315,48100000.0
2007-11-16 00:19:00,0.75345,0.754,0.75345,0.7535,36900000.0
2007-11-16 00:20:00,0.7535,0.75365,0.75285,0.7535,81200000.0
2007-11-16 00:21:00,0.7535,0.7535,0.7531,0.7531,13600000.0
2007-11-16 00:22:00,0.7531,0.7535,0.753,0.7535,54300000.0
2007-11-16 00:23:00,0.7535,0.7535,0.7531,0.7535,44200000.0
2007-11-16 00:24:00,0.7535,0.7535,0.75315,0.7535,24500000.0
2007-11-16 00:25:00,0.7535,0.7535,0.7535,0.7535,7200000.0
2007-11-16 00:26:00,0.7535,0.75545,0.7535,0.75405,42800000.0
2007-11-16 00:27:00,0.75405,0.75405,0.75375,0.754,183100000.0
2007-11-16 00:28:00,0.754,0.754,0.75375,0.75395,268400000.0
2007-11-16 00:29:00,0.75375,0.75385,0.7535,0.75365,192200000.0
2007-11-16 00:30:00,0.75365,0.75375,0.75345,0.75365,105500000.0
2007-11-16 00:31:00,0.75365,0.75365,0.75345,0.75345,25300000.0
2007-11-16 00:32:00,0.75345,0.75355,0.75335,0.7534,109400000.0
2007-11-16 00:33:00,0.7534,0.7534,0.75325,0.75335,242900000.0
2007-11-16 00:34:00,0.7534,0.7534,0.75335,0.75335,33600000.0
2007-11-16 00:35:00,0.75335,0.75365,0.75315,0.75325,257700001.0
2007-11-16 00:36:00,0.75325,0.75355,0.75315,0.7534,205900001.0
2007-11-16 00:37:00,0.7534,0.7534,0.75305,0.75315,161800000.0
2007-11-16 00:38:00,0.75315,0.75365,0.75275,0.75275,429900000.0
2007-11-16 00:39:00,0.75275,0.75295,0.75275,0.75295,107100000.0
2007-11-16 00:40:00,0.75295,0.7532,0.75295,0.7532,478700003.0
2007-11-16 00:41:00,0.7532,0.75375,0.753,0.7535,546099999.0
2007-11-16 00:42:00,0.7535,0.7535,0.75305,0.7531,256100007.0
2007-11-16 00:43:00,0.7531,0.7537,0.7531,0.7537,214300000.0
2007-11-16 00:44:00,0.7537,0.7539,0.7536,0.7539,425400000.0
2007-11-16 00:45:00,0.7539,0.7541,0.7539,0.7541,526000000.0
2007-11-16 00:46:00,0.7541,0.7541,0.75385,0.75385,107400000.0
2007-11-16 00:47:00,0.7539,0.7539,0.75385,0.7539,208200000.0
2007-11-16 00:48:00,0.7537,0.754,0.7537,0.7539,202999997.0
2007-11-16 00:49:00,0.7539,0.7542,0.7539,0.7542,232400000.0
2007-11-16 00:50:00,0.754,0.754,0.75395,0.75395,223899992.0
2007-11-16 00:51:00,0.75395,0.7542,0.75395,0.7542,272100000.0
2007-11-16 00:52:00,0.7542,0.7543,0.7542,0.7542,220400000.0
2007-11-16 00:53:00,0.7542,0.75445,0.7542,0.75445,217200000.0
2007-11-16 00:54:00,0.75445,0.75445,0.75415,0.7542,280200000.0
2007-11-16 00:55:00,0.75415,0.75425,0.75415,0.7542,147300000.0
2007-11-16 00:56:00,0.7542,0.7542,0.7539,0.7539,123400000.0
2007-11-16 00:57:00,0.7539,0.7539,0.75345,0.7538,261300000.0
2007-11-16 00:58:00,0.7538,0.754,0.75355,0.754,272900000.0
2007-11-16 00:59:00,0.754,0.7541,0.754,0.7541,119200000.0
2007-11-16 01:00:00,0.75405,0.7541,0.7536,0.7537,355499992.0
2007-11-16 01:01:00,0.7537,0.754,0.7536,0.7536,262899995.0
2007-11-16 01:02:00,0.75385,0.75455,0.7536,0.75405,173400000.0
2007-11-16 01:03:00,0.75405,0.75415,0.75395,0.75395,275800000.0
2007-11-16 01:04:00,0.75395,0.7542,0.75395,0.7541,179500000.0
2007-11-16 01:05:00,0.75435,0.75435,0.75395,0.754,606600000.0
2007-11-16 01:06:00,0.75395,0.75405,0.75395,0.75405,357600000.0
2007-11-16 01:07:00,0.75405,0.75425,0.75355,0.75375,211600000.0
2007-11-16 01:08:00,0.75375,0.75375,0.7537,0.75375,188300000.0
2007-11-16 01:09:00,0.75375,0.75395,0.75375,0.75385,311400000.0
2007-11-16 01:10:00,0.75385,0.75385,0.75375,0.75385,268800002.0
2007-11-16 01:11:00,0.75385,0.75385,0.75375,0.75375,250500000.0
2007-11-16 01:12:00,0.7535,0.75385,0.7535,0.7535,158100000.0
2007-11-16 01:13:00,0.7535,0.75385,0.7535,0.75385,140000000.0
2007-11-16 01:14:00,0.75385,0.75395,0.75375,0.75385,171800001.0
2007-11-16 01:15:00,0.75385,0.75415,0.75355,0.75415,364000000.0
2007-11-16 01:16:00,0.75415,0.75415,0.75405,0.75415,88200000.0
2007-11-16 01:17:00,0.75415,0.75415,0.75355,0.7541,107700000.0
2007-11-16 01:18:00,0.7541,0.75415,0.7541,0.75415,62400000.0
2007-11-16 01:19:00,0.75415,0.75415,0.7541,0.75415,81600000.0
2007-11-16 01:20:00,0.75415,0.7543,0.75415,0.7543,45600000.0
2007-11-16 01:21:00,0.7543,0.75445,0.75405,0.75445,143200000.0
2007-11-16 01:22:00,0.75445,0.75525,0.75445,0.75515,235300000.0
2007-11-16 01:23:00,0.75515,0.75535,0.75515,0.75525,392200001.0
2007-11-16 01:24:00,0.75525,0.75525,0.75485,0.75495,646999990.0
2007-11-16 01:25:00,0.75505,0.75505,0.75495,0.75495,200000000.0
2007-11-16 01:26:00,0.75505,0.75505,0.7549,0.75505,23300000.0
2007-11-16 01:27:00,0.75505,0.75505,0.75435,0.75495,536399997.0
2007-11-16 01:28:00,0.75495,0.75505,0.7546,0.75495,619399999.0
2007-11-16 01:29:00,0.75495,0.75505,0.75425,0.75495,356400000.0
2007-11-16 01:30:00,0.75495,0.75535,0.75495,0.75535,165400000.0
2007-11-16 01:31:00,0.75535,0.75535,0.75505,0.75505,212700005.0
2007-11-16 01:32:00,0.75525,0.75535,0.7552,0.75525,593899990.0
2007-11-16 01:33:00,0.75525,0.75535,0.7551,0.7551,158199998.0
2007-11-16 01:34:00,0.7551,0.75535,0.7551,0.75535,201000000.0
2007-11-16 01:35:00,0.75535,0.75545,0.75535,0.75545,298400000.0
2007-11-16 01:36:00,0.75545,0.75545,0.75535,0.75535,55100001.0
2007-11-16 01:37:00,0.75535,0.75545,0.75535,0.75535,39000000.0
2007-11-16 01:38:00,0.75535,0.75575,0.75535,0.75575,197599998.0
2007-11-16 01:39:00,0.75575,0.756,0.75495,0.75585,829900000.0
2007-11-16 01:40:00,0.75585,0.75585,0.75545,0.7556,286100000.0
2007-11-16 01:41:00,0.7556,0.756,0.7556,0.75595,166100000.0
2007-11-16 01:42:00,0.75595,0.75615,0.75595,0.75615,182600000.0
2007-11-16 01:43:00,0.75615,0.75615,0.7558,0.7558,155900000.0
2007-11-16 01:44:00,0.7558,0.75655,0.7558,0.75645,390500000.0
2007-11-16 01:45:00,0.75645,0.75665,0.75635,0.75665,339499999.0
2007-11-16 01:46:00,0.75665,0.75665,0.75615,0.75625,497499990.0
2007-11-16 01:47:00,0.75635,0.75635,0.75615,0.75625,120100000.0
2007-11-16 01:48:00,0.75635,0.7565,0.75635,0.75645,56100000.0
2007-11-16 01:49:00,0.75645,0.75645,0.7563,0.7563,214099999.0
2007-11-16 01:50:00,0.7563,0.75635,0.75615,0.75625,212500000.0
2007-11-16 01:51:00,0.75625,0.75625,0.75545,0.75555,536900000.0
2007-11-16 01:52:00,0.75555,0.7562,0.75555,0.75605,329100000.0
2007-11-16 01:53:00,0.75605,0.75605,0.7557,0.7557,210700000.0
2007-11-16 01:54:00,0.7557,0.75575,0.7557,0.75575,26600000.0
2007-11-16 01:55:00,0.75575,0.75575,0.7555,0.75565,162700000.0
2007-11-16 01:56:00,0.75565,0.75585,0.75555,0.75585,89500001.0
2007-11-16 01:57:00,0.75585,0.75605,0.7557,0.75575,374300000.0
2007-11-16 01:58:00,0.75595,0.75595,0.7559,0.7559,37600000.0
2007-11-16 01:59:00,0.7559,0.75605,0.7559,0.75605,36800000.0
2007-11-16 02:00:00,0.75615,0.7562,0.75615,0.7562,428400004.0
2007-11-16 02:01:00,0.75615,0.75625,0.75585,0.7559,226200001.0
2007-11-16 02:02:00,0.7559,0.7559,0.75565,0.7559,699600000.0
2007-11-16 02:03:00,0.7559,0.75595,0.75565,0.75595,365699996.0
2007-11-16 02:04:00,0.75595,0.756,0.75595,0.75595,103900000.0
2007-11-16 02:05:00,0.75595,0.75595,0.75545,0.75545,274100000.0
2007-11-16 02:06:00,0.75545,0.7555,0.75475,0.75475,852099998.0
2007-11-16 02:07:00,0.7547,0.75505,0.75465,0.75505,709800006.0
2007-11-16 02:08:00,0.75505,0.75525,0.75505,0.75515,221500000.0
2007-11-16 02:09:00,0.75515,0.75515,0.75505,0.75505,683700001.0
2007-11-16 02:10:00,0.75505,0.75515,0.7548,0.7548,1216100003.0
2007-11-16 02:11:00,0.75475,0.75495,0.75465,0.75475,393099997.0
2007-11-16 02:12:00,0.75475,0.75475,0.75405,0.7542,651599997.0
2007-11-16 02:13:00,0.7542,0.7542,0.754,0.75405,299500000.0
2007-11-16 02:14:00,0.75405,0.75405,0.7536,0.75375,319400000.0
2007-11-16 02:15:00,0.75375,0.75385,0.75375,0.75385,346899999.0
2007-11-16 02:16:00,0.75385,0.75405,0.75375,0.75395,608900000.0
2007-11-16 02:17:00,0.75395,0.75395,0.75385,0.7539,125900000.0
2007-11-16 02:18:00,0.7539,0.7539,0.7536,0.75365,281399996.0
2007-11-16 02:19:00,0.75365,0.7538,0.75365,0.7538,389399997.0
2007-11-16 02:20:00,0.7538,0.75395,0.75375,0.75395,83800000.0
2007-11-16 02:21:00,0.75395,0.75395,0.75385,0.75395,129500000.0
2007-11-16 02:22:00,0.7539,0.75395,0.75375,0.75375,174600000.0
2007-11-16 02:23:00,0.75375,0.75415,0.75375,0.75415,55700000.0
2007-11-16 02:24:00,0.75415,0.75415,0.7538,0.75415,31300000.0
2007-11-16 02:25:00,0.75415,0.7542,0.75405,0.75405,125200000.0
2007-11-16 02:26:00,0.75415,0.7542,0.7539,0.7542,152800001.0
2007-11-16 02:27:00,0.7542,0.75425,0.7542,0.7542,39800000.0
2007-11-16 02:28:00,0.7542,0.75445,0.75405,0.7542,775599991.0
2007-11-16 02:29:00,0.7542,0.7545,0.75415,0.75445,95400001.0
2007-11-16 02:30:00,0.75445,0.75445,0.75435,0.75445,216499996.0
2007-11-16 02:31:00,0.75445,0.75445,0.75435,0.75445,119200000.0
2007-11-16 02:32:00,0.75435,0.75445,0.75435,0.75445,373500007.0
2007-11-16 02:33:00,0.75445,0.75445,0.75435,0.75445,142400002.0
2007-11-16 02:34:00,0.75445,0.75485,0.75435,0.75485,320000000.0
2007-11-16 02:35:00,0.75495,0.75525,0.7546,0.7547,668799999.0
2007-11-16 02:36:00,0.7547,0.75475,0.7547,0.75475,332500001.0
2007-11-16 02:37:00,0.75475,0.75475,0.75445,0.75455,274299999.0
2007-11-16 02:38:00,0.75455,0.75455,0.75415,0.7543,297800003.0
2007-11-16 02:39:00,0.7543,0.7549,0.7543,0.7549,225900004.0
2007-11-16 02:40:00,0.7549,0.7549,0.75435,0.75465,585299994.0
2007-11-16 02:41:00,0.75465,0.75465,0.7546,0.75465,202300008.0
2007-11-16 02:42:00,0.75465,0.75485,0.75465,0.75485,190699998.0
2007-11-16 02:43:00,0.75485,0.75495,0.7547,0.75495,52800000.0
2007-11-16 02:44:00,0.7548,0.75515,0.7548,0.75515,96000000.0
2007-11-16 02:45:00,0.75515,0.75515,0.75505,0.75505,159200000.0
2007-11-16 02:46:00,0.75505,0.75535,0.75505,0.75525,324200000.0
2007-11-16 02:47:00,0.75525,0.75525,0.7552,0.7552,88600000.0
2007-11-16 02:48:00,0.7552,0.75525,0.75515,0.75525,107700000.0
2007-11-16 02:49:00,0.75525,0.75525,0.7551,0.7552,178399993.0
2007-11-16 02:50:00,0.7552,0.75535,0.7552,0.75525,125400000.0
2007-11-16 02:51:00,0.75525,0.75525,0.75515,0.75515,164900001.0
2007-11-16 02:52:00,0.75515,0.75515,0.75495,0.75505,691200006.0
2007-11-16 02:53:00,0.75505,0.75505,0.7545,0.75465,550100001.0
2007-11-16 02:54:00,0.75465,0.75465,0.7538,0.7538,785599985.0
2007-11-16 02:55:00,0.7538,0.7548,0.7538,0.75475,538800000.0
2007-11-16 02:56:00,0.75475,0.75525,0.75445,0.75465,498600010.0
2007-11-16 02:57:00,0.75465,0.75505,0.75455,0.755,500699998.0
2007-11-16 02:58:00,0.755,0.75505,0.75445,0.75445,343000000.0
2007-11-16 02:59:00,0.75445,0.75445,0.7544,0.75445,310199999.0
2007-11-16 03:00:00,0.75445,0.7546,0.75445,0.7545,342100000.0
2007-11-16 03:01:00,0.7545,0.75475,0.754,0.75475,242400000.0
2007-11-16 03:02:00,0.75475,0.75475,0.75385,0.75405,907299993.0
2007-11-16 03:03:00,0.75405,0.75415,0.75405,0.75405,252199995.0
2007-11-16 03:04:00,0.75415,0.75425,0.75415,0.75425,140500002.0
2007-11-16 03:05:00,0.75364,0.75407,0.75355,0.75363,373300000.0
2007-11-16 03:06:00,0.75435,0.75435,0.75415,0.75415,315700012.0
2007-11-16 03:07:00,0.75415,0.75435,0.75405,0.75405,554800003.0
2007-11-16 03:08:00,0.75405,0.75415,0.75385,0.754,456000003.0
2007-11-16 03:09:00,0.754,0.75445,0.754,0.75445,650900000.0
2007-11-16 03:10:00,0.75445,0.75445,0.75435,0.75445,698900014.0
2007-11-16 03:11:00,0.7544,0.75485,0.75435,0.75475,605899993.0
2007-11-16 03:12:00,0.75475,0.75475,0.75465,0.75465,251199988.0
2007-11-16 03:13:00,0.75475,0.75515,0.75475,0.755,883499999.0
2007-11-16 03:14:00,0.755,0.75535,0.755,0.7552,117200000.0
2007-11-16 03:15:00,0.75535,0.75545,0.75525,0.75545,1165300023.0
2007-11-16 03:16:00,0.75545,0.75565,0.75545,0.75565,384500000.0
2007-11-16 03:17:00,0.75565,0.75565,0.75545,0.75555,437100002.0
2007-11-16 03:18:00,0.7556,0.7559,0.75555,0.75585,197400000.0
2007-11-16 03:19:00,0.7559,0.75615,0.75585,0.75605,429000007.0
2007-11-16 03:20:00,0.7561,0.7561,0.75595,0.75605,137900002.0
2007-11-16 03:21:00,0.75605,0.75605,0.75595,0.756,123000002.0
2007-11-16 03:22:00,0.756,0.75605,0.75595,0.756,136100000.0
2007-11-16 03:23:00,0.756,0.756,0.75595,0.756,72400000.0
2007-11-16 03:24:00,0.756,0.7562,0.756,0.7562,135100000.0
2007-11-16 03:25:00,0.7562,0.7562,0.75595,0.75605,306200010.0
2007-11-16 03:26:00,0.75605,0.7565,0.75595,0.75645,853899998.0
2007-11-16 03:27:00,0.75645,0.75655,0.75645,0.7565,153800000.0
2007-11-16 03:28:00,0.7565,0.7566,0.75645,0.7566,154199997.0
2007-11-16 03:29:00,0.75665,0.75685,0.75645,0.75685,385899997.0
2007-11-16 03:30:00,0.75685,0.75695,0.75645,0.7565,472899995.0
2007-11-16 03:31:00,0.75655,0.75695,0.75645,0.75655,518799997.0
2007-11-16 03:32:00,0.75645,0.75645,0.75595,0.7563,243999996.0
2007-11-16 03:33:00,0.7563,0.75635,0.756,0.756,200900000.0
2007-11-16 03:34:00,0.75595,0.75635,0.75585,0.75625,443900003.0
2007-11-16 03:35:00,0.75625,0.75635,0.75615,0.75625,365500000.0
2007-11-16 03:36:00,0.75625,0.75625,0.75625,0.75625,464399998.0
2007-11-16 03:37:00,0.75625,0.75625,0.75625,0.75625,167699993.0
2007-11-16 03:38:00,0.75625,0.7563,0.75625,0.75625,66000000.0
2007-11-16 03:39:00,0.7562,0.75625,0.75615,0.75625,77100000.0
2007-11-16 03:40:00,0.75625,0.75625,0.75615,0.75625,31200000.0
2007-11-16 03:41:00,0.75625,0.75635,0.75625,0.75635,81600000.0
2007-11-16 03:42:00,0.75635,0.75635,0.75605,0.75625,40900001.0
2007-11-16 03:43:00,0.75615,0.75635,0.75615,0.75635,134700000.0
2007-11-16 03:44:00,0.75635,0.75635,0.75625,0.75625,38000000.0
2007-11-16 03:45:00,0.75625,0.75625,0.75615,0.75625,86400000.0
2007-11-16 03:46:00,0.75625,0.75625,0.75615,0.75625,190500000.0
2007-11-16 03:47:00,0.75625,0.75625,0.7562,0.75625,43400000.0
2007-11-16 03:48:00,0.75625,0.75625,0.75625,0.75625,7200000.0
2007-11-16 03:49:00,0.7562,0.75625,0.7561,0.75625,34300000.0
2007-11-16 03:50:00,0.75625,0.7564,0.75625,0.75635,356299997.0
2007-11-16 03:51:00,0.7564,0.7564,0.756,0.756,339399998.0
2007-11-16 03:52:00,0.756,0.75605,0.75585,0.75585,317000000.0
2007-11-16 03:53:00,0.75595,0.75595,0.75555,0.75555,470499998.0
2007-11-16 03:54:00,0.75555,0.75575,0.7555,0.75575,97200000.0
2007-11-16 03:55:00,0.75575,0.7559,0.7557,0.75575,411900000.0
2007-11-16 03:56:00,0.75575,0.75585,0.75555,0.75555,386900000.0
2007-11-16 03:57:00,0.75555,0.75565,0.75535,0.75535,211100000.0
2007-11-16 03:58:00,0.75535,0.75555,0.7553,0.75555,200900000.0
2007-11-16 03:59:00,0.7555,0.7555,0.7555,0.7555,9600000.0
2007-11-16 04:00:00,0.7555,0.7555,0.75535,0.75535,87100001.0
2007-11-16 04:01:00,0.75535,0.75535,0.75465,0.75465,396799998.0
2007-11-16 04:02:00,0.75465,0.7548,0.7544,0.7548,934100009.0
2007-11-16 04:03:00,0.7548,0.75515,0.7548,0.75495,217100000.0
2007-11-16 04:04:00,0.75495,0.75495,0.75495,0.75495,428000000.0
2007-11-16 04:05:00,0.75505,0.75505,0.75505,0.75505,172200000.0
2007-11-16 04:06:00,0.755,0.75505,0.755,0.75505,308100000.0
2007-11-16 04:07:00,0.75505,0.75525,0.75505,0.7552,220300000.0
2007-11-16 04:08:00,0.7552,0.75565,0.75515,0.75565,690699984.0
2007-11-16 04:09:00,0.75565,0.75565,0.75555,0.7556,73399999.0
2007-11-16 04:10:00,0.7556,0.75565,0.75515,0.7553,373000000.0
2007-11-16 04:11:00,0.7553,0.7553,0.7551,0.7553,77200000.0
2007-11-16 04:12:00,0.7553,0.75555,0.75505,0.75515,734199990.0
2007-11-16 04:13:00,0.75515,0.75525,0.75515,0.75525,302400003.0
2007-11-16 04:14:00,0.75525,0.75545,0.75515,0.75545,425000000.0
2007-11-16 04:15:00,0.75545,0.7557,0.7554,0.7557,283800000.0
2007-11-16 04:16:00,0.7557,0.75645,0.75555,0.75645,334199999.0
2007-11-16 04:17:00,0.75645,0.75645,0.75545,0.75545,430999999.0
2007-11-16 04:18:00,0.75545,0.75575,0.75545,0.7557,408200000.0
2007-11-16 04:19:00,0.7557,0.75615,0.75565,0.75585,257300000.0
2007-11-16 04:20:00,0.75585,0.75625,0.75585,0.75605,340700000.0
2007-11-16 04:21:00,0.7561,0.7561,0.75605,0.75605,99399999.0
2007-11-16 04:22:00,0.75605,0.75615,0.75595,0.75595,309399993.0
2007-11-16 04:23:00,0.75595,0.75625,0.7559,0.75595,221100000.0
2007-11-16 04:24:00,0.75595,0.75615,0.75565,0.75565,210000000.0
2007-11-16 04:25:00,0.75565,0.7557,0.75545,0.75565,179600001.0
2007-11-16 04:26:00,0.7556,0.75575,0.75545,0.75575,455599999.0
2007-11-16 04:27:00,0.75575,0.75575,0.75525,0.75545,250200000.0
2007-11-16 04:28:00,0.75545,0.75545,0.75525,0.75525,322099999.0
2007-11-16 04:29:00,0.75525,0.75545,0.75525,0.75545,512200000.0
2007-11-16 04:30:00,0.7554,0.75575,0.75535,0.75555,328400000.0
2007-11-16 04:31:00,0.75555,0.7557,0.75515,0.75535,439250006.0
2007-11-16 04:32:00,0.75525,0.75525,0.75475,0.75475,248100000.0
2007-11-16 04:33:00,0.75475,0.7552,0.75445,0.75505,417900000.0
2007-11-16 04:34:00,0.75505,0.7554,0.75475,0.75485,592600000.0
2007-11-16 04:35:00,0.75485,0.75495,0.75465,0.75495,601399999.0
2007-11-16 04:36:00,0.75485,0.75525,0.75485,0.75485,169900000.0
2007-11-16 04:37:00,0.75485,0.75505,0.75485,0.75495,257000000.0
2007-11-16 04:38:00,0.75495,0.75495,0.75475,0.75495,339500003.0
2007-11-16 04:39:00,0.75495,0.75525,0.75485,0.75515,152900000.0
2007-11-16 04:40:00,0.75515,0.75515,0.7544,0.75475,206100000.0
2007-11-16 04:41:00,0.75485,0.75525,0.75485,0.755,255599999.0
2007-11-16 04:42:00,0.755,0.7552,0.75485,0.7552,359500000.0
2007-11-16 04:43:00,0.7552,0.75525,0.75495,0.7551,270099999.0
2007-11-16 04:44:00,0.7551,0.7551,0.75495,0.75505,71599999.0
2007-11-16 04:45:00,0.75505,0.75505,0.75475,0.75475,178800000.0
2007-11-16 04:46:00,0.75475,0.75475,0.7546,0.75465,38500000.0
2007-11-16 04:47:00,0.75465,0.75465,0.75455,0.75465,250099999.0
2007-11-16 04:48:00,0.75465,0.7547,0.75445,0.75465,433500001.0
2007-11-16 04:49:00,0.75465,0.75465,0.7546,0.7546,27900000.0
2007-11-16 04:50:00,0.7546,0.7546,0.75445,0.75445,24200000.0
2007-11-16 04:51:00,0.7546,0.7546,0.7544,0.75455,184600000.0
2007-11-16 04:52:00,0.75455,0.75465,0.75445,0.75465,176000000.0
2007-11-16 04:53:00,0.75465,0.75465,0.75445,0.75445,180800000.0
2007-11-16 04:54:00,0.75445,0.75445,0.75405,0.7542,291300000.0
2007-11-16 04:55:00,0.75415,0.75425,0.75405,0.75425,192200001.0
2007-11-16 04:56:00,0.75415,0.7551,0.75415,0.75435,475099998.0
2007-11-16 04:57:00,0.75435,0.75455,0.7542,0.75435,495000003.0
2007-11-16 04:58:00,0.75425,0.75435,0.7541,0.75435,368900001.0
2007-11-16 04:59:00,0.75435,0.75435,0.75425,0.75435,97100000.0
2007-11-16 05:00:00,0.75415,0.75425,0.75375,0.75375,663800002.0
2007-11-16 05:01:00,0.75375,0.75385,0.75355,0.75375,548700000.0
2007-11-16 05:02:00,0.75375,0.75375,0.75355,0.75355,218700000.0
2007-11-16 05:03:00,0.75355,0.75365,0.75345,0.75355,363100000.0
2007-11-16 05:04:00,0.75355,0.75355,0.75295,0.75315,517099998.0
2007-11-16 05:05:00,0.75315,0.7534,0.75285,0.75285,322900000.0
2007-11-16 05:06:00,0.75295,0.75305,0.75215,0.75225,1354299996.0
2007-11-16 05:07:00,0.75225,0.75245,0.75215,0.75245,456500000.0
2007-11-16 05:08:00,0.75245,0.75305,0.7523,0.75305,517100000.0
2007-11-16 05:09:00,0.75305,0.75315,0.7526,0.75315,337600000.0
2007-11-16 05:10:00,0.75315,0.75315,0.7523,0.75275,675600000.0
2007-11-16 05:11:00,0.7527,0.75285,0.7523,0.7525,494799999.0
2007-11-16 05:12:00,0.75255,0.75275,0.7525,0.75275,266800000.0
2007-11-16 05:13:00,0.75275,0.7537,0.75275,0.7537,446300000.0
2007-11-16 05:14:00,0.7537,0.7539,0.75335,0.7534,549800000.0
2007-11-16 05:15:00,0.7535,0.75355,0.75305,0.75325,585999999.0
2007-11-16 05:16:00,0.75325,0.7536,0.75325,0.7536,255500000.0
2007-11-16 05:17:00,0.75355,0.75375,0.75325,0.75325,230800000.0
2007-11-16 05:18:00,0.7533,0.7534,0.75325,0.7534,70200000.0
2007-11-16 05:19:00,0.7534,0.7539,0.75335,0.7539,340100000.0
2007-11-16 05:20:00,0.7539,0.75415,0.75375,0.7541,363800000.0
2007-11-16 05:21:00,0.7541,0.7542,0.75395,0.7542,114900000.0
2007-11-16 05:22:00,0.7542,0.75425,0.754,0.7542,342500000.0
2007-11-16 05:23:00,0.7542,0.7545,0.7541,0.7542,158400000.0
2007-11-16 05:24:00,0.7542,0.7543,0.75405,0.7542,156399997.0
2007-11-16 05:25:00,0.7542,0.7542,0.75405,0.75415,54300000.0
2007-11-16 05:26:00,0.75415,0.7542,0.75415,0.7542,189900000.0
2007-11-16 05:27:00,0.7542,0.7542,0.75415,0.75415,57400000.0
2007-11-16 05:28:00,0.75415,0.7545,0.75415,0.75445,315699988.0
2007-11-16 05:29:00,0.75445,0.7546,0.7544,0.7546,80800000.0
2007-11-16 05:30:00,0.7546,0.75545,0.7546,0.7553,246400000.0
2007-11-16 05:31:00,0.7553,0.7553,0.75375,0.75425,794499998.0
2007-11-16 05:32:00,0.75425,0.75425,0.75345,0.7542,268400000.0
2007-11-16 05:33:00,0.75425,0.7543,0.75405,0.75405,152500000.0
2007-11-16 05:34:00,0.75405,0.75405,0.7536,0.7537,205100000.0
2007-11-16 05:35:00,0.7537,0.7539,0.7536,0.7539,123100000.0
2007-11-16 05:36:00,0.7539,0.7547,0.7539,0.7543,224100000.0
2007-11-16 05:37:00,0.7543,0.7544,0.7543,0.7544,102400000.0
2007-11-16 05:38:00,0.7544,0.7544,0.7544,0.7544,2400000.0
2007-11-16 05:39:00,0.75435,0.7545,0.75435,0.7544,72200000.0
2007-11-16 05:40:00,0.75445,0.75465,0.75445,0.7546,278299999.0
2007-11-16 05:41:00,0.75465,0.75465,0.7545,0.7545,66300000.0
2007-11-16 05:42:00,0.7545,0.75465,0.7545,0.75465,258100000.0
2007-11-16 05:43:00,0.75465,0.75495,0.7544,0.75495,40200000.0
2007-11-16 05:44:00,0.75495,0.75495,0.7545,0.75485,135100000.0
2007-11-16 05:45:00,0.75485,0.75525,0.75485,0.75495,114100000.0
2007-11-16 05:46:00,0.75495,0.7555,0.75495,0.7553,113600000.0
2007-11-16 05:47:00,0.7554,0.7555,0.7553,0.75535,181700000.0
2007-11-16 05:48:00,0.7554,0.7554,0.75535,0.7554,154800000.0
2007-11-16 05:49:00,0.7554,0.7557,0.7554,0.7555,218200000.0
2007-11-16 05:50:00,0.7555,0.7555,0.75525,0.75545,110800000.0
2007-11-16 05:51:00,0.7554,0.75545,0.7552,0.7553,111100000.0
2007-11-16 05:52:00,0.75535,0.7556,0.7551,0.75515,146200000.0
2007-11-16 05:53:00,0.75515,0.7552,0.7551,0.75515,235200000.0
2007-11-16 05:54:00,0.75515,0.75525,0.75495,0.755,211100000.0
2007-11-16 05:55:00,0.755,0.75505,0.7547,0.75505,225200000.0
2007-11-16 05:56:00,0.75505,0.75505,0.75445,0.75445,318300000.0
2007-11-16 05:57:00,0.75445,0.7545,0.75395,0.7542,581100000.0
2007-11-16 05:58:00,0.7542,0.75425,0.7541,0.75425,73400000.0
2007-11-16 05:59:00,0.75425,0.75425,0.75415,0.75425,130900000.0
2007-11-16 06:00:00,0.75425,0.75425,0.75395,0.75405,223200000.0
2007-11-16 06:01:00,0.75405,0.75415,0.75395,0.75405,160500001.0
2007-11-16 06:02:00,0.75405,0.75415,0.7539,0.75415,134100000.0
2007-11-16 06:03:00,0.75415,0.75415,0.75405,0.75405,83800000.0
2007-11-16 06:04:00,0.75405,0.75405,0.75395,0.75395,195999996.0
2007-11-16 06:05:00,0.75395,0.75405,0.7539,0.75395,335500000.0
2007-11-16 06:06:00,0.75395,0.75425,0.75375,0.75375,229000000.0
2007-11-16 06:07:00,0.75415,0.7544,0.75375,0.7544,514800007.0
2007-11-16 06:08:00,0.7544,0.7544,0.7538,0.75415,466200001.0
2007-11-16 06:09:00,0.75425,0.75425,0.75415,0.7542,138600000.0
2007-11-16 06:10:00,0.7542,0.7542,0.75405,0.7541,115400000.0
2007-11-16 06:11:00,0.7541,0.7542,0.75405,0.7542,80100000.0
2007-11-16 06:12:00,0.7542,0.7542,0.75405,0.75415,49800000.0
2007-11-16 06:13:00,0.75415,0.75415,0.75405,0.75415,47400000.0
2007-11-16 06:14:00,0.75415,0.75415,0.75415,0.75415,22200000.0
2007-11-16 06:15:00,0.7539,0.75415,0.7539,0.75395,189300001.0
2007-11-16 06:16:00,0.75405,0.75415,0.75395,0.7541,62900000.0
2007-11-16 06:17:00,0.7541,0.75415,0.7538,0.7538,398800000.0
2007-11-16 06:18:00,0.75405,0.75405,0.75385,0.75385,260500004.0
2007-11-16 06:19:00,0.75385,0.75395,0.75385,0.75385,234800001.0
2007-11-16 06:20:00,0.75385,0.75395,0.75385,0.75395,218600000.0
2007-11-16 06:21:00,0.75395,0.75405,0.7535,0.7535,424700000.0
2007-11-16 06:22:00,0.7535,0.7537,0.75345,0.7537,494699997.0
2007-11-16 06:23:00,0.7537,0.7537,0.75345,0.7535,528899995.0
2007-11-16 06:24:00,0.7535,0.75425,0.7535,0.75425,456199997.0
2007-11-16 06:25:00,0.75425,0.75485,0.754,0.7542,169800000.0
2007-11-16 06:26:00,0.7542,0.7544,0.7541,0.75425,306300000.0
2007-11-16 06:27:00,0.75425,0.7544,0.75395,0.75435,106900000.0
2007-11-16 06:28:00,0.75435,0.7544,0.75405,0.7543,270200000.0
2007-11-16 06:29:00,0.75405,0.7543,0.754,0.7542,120000000.0
2007-11-16 06:30:00,0.754,0.7542,0.754,0.7542,44500000.0
2007-11-16 06:31:00,0.7542,0.75425,0.75395,0.7541,442100000.0
2007-11-16 06:32:00,0.75405,0.7541,0.75405,0.7541,162500000.0
2007-11-16 06:33:00,0.7541,0.75425,0.7538,0.7541,146300000.0
2007-11-16 06:34:00,0.75415,0.75435,0.75395,0.75405,237900000.0
2007-11-16 06:35:00,0.7541,0.75435,0.75405,0.75425,299900000.0
2007-11-16 06:36:00,0.7543,0.75445,0.7542,0.7543,283800000.0
2007-11-16 06:37:00,0.7542,0.75475,0.7542,0.75445,234600000.0
2007-11-16 06:38:00,0.75445,0.75475,0.75415,0.7544,239800000.0
2007-11-16 06:39:00,0.7545,0.7547,0.7543,0.7547,187700000.0
2007-11-16 06:40:00,0.7547,0.7548,0.75445,0.75445,219600000.0
2007-11-16 06:41:00,0.7543,0.7547,0.7543,0.75455,116500000.0
2007-11-16 06:42:00,0.75455,0.75475,0.7545,0.7545,403200000.0
2007-11-16 06:43:00,0.7545,0.75475,0.7543,0.7544,345200005.0
2007-11-16 06:44:00,0.7544,0.7545,0.7544,0.7545,148900007.0
2007-11-16 06:45:00,0.7545,0.75465,0.7545,0.75465,156000000.0
2007-11-16 06:46:00,0.7547,0.755,0.75445,0.75455,506899999.0
2007-11-16 06:47:00,0.75455,0.7551,0.7545,0.75475,471600000.0
2007-11-16 06:48:00,0.7548,0.7548,0.75455,0.7546,136800000.0
2007-11-16 06:49:00,0.7546,0.7546,0.7544,0.7545,137000000.0
2007-11-16 06:50:00,0.7545,0.7545,0.75425,0.7543,48400000.0
2007-11-16 06:51:00,0.7543,0.7545,0.7543,0.7544,313700000.0
2007-11-16 06:52:00,0.75445,0.75445,0.7544,0.7544,162700000.0
2007-11-16 06:53:00,0.7544,0.75445,0.7542,0.7544,210500000.0
2007-11-16 06:54:00,0.7544,0.75445,0.7543,0.7544,158600000.0
2007-11-16 06:55:00,0.7544,0.75445,0.75435,0.75445,164500000.0
2007-11-16 06:56:00,0.75445,0.7546,0.7544,0.7546,202700000.0
2007-11-16 06:57:00,0.75455,0.7547,0.7544,0.75465,427000000.0
2007-11-16 06:58:00,0.7547,0.7557,0.75445,0.7548,471900000.0
2007-11-16 06:59:00,0.75485,0.755,0.7548,0.75485,278400000.0
2007-11-16 07:00:00,0.75485,0.75485,0.7546,0.75485,102100000.0
2007-11-16 07:01:00,0.75485,0.75505,0.7547,0.755,87700000.0
2007-11-16 07:02:00,0.755,0.7552,0.7548,0.7548,414100000.0
2007-11-16 07:03:00,0.7548,0.7551,0.75465,0.7551,228499999.0
2007-11-16 07:04:00,0.7551,0.75525,0.755,0.75525,65900000.0
2007-11-16 07:05:00,0.75525,0.75525,0.755,0.75525,83400000.0
2007-11-16 07:06:00,0.75525,0.75525,0.755,0.755,25600000.0
2007-11-16 07:07:00,0.7551,0.7551,0.7549,0.7549,62900000.0
2007-11-16 07:08:00,0.7549,0.7549,0.7548,0.7548,163200000.0
2007-11-16 07:09:00,0.7548,0.7548,0.75475,0.7548,35500000.0
2007-11-16 07:10:00,0.7548,0.7548,0.75465,0.75465,57000000.0
2007-11-16 07:11:00,0.75465,0.7547,0.75455,0.7547,350099992.0
2007-11-16 07:12:00,0.7547,0.7549,0.75465,0.75465,347100000.0
2007-11-16 07:13:00,0.75465,0.75485,0.7546,0.75465,404600000.0
2007-11-16 07:14:00,0.7547,0.7547,0.75465,0.75465,88000000.0
2007-11-16 07:15:00,0.7546,0.75485,0.7545,0.75475,81900000.0
2007-11-16 07:16:00,0.75475,0.7548,0.7547,0.75475,98200000.0
2007-11-16 07:17:00,0.75475,0.75475,0.75475,0.75475,36000000.0
2007-11-16 07:18:00,0.75475,0.75475,0.7545,0.75475,53500000.0
2007-11-16 07:19:00,0.75475,0.7548,0.75475,0.7548,97700000.0
2007-11-16 07:20:00,0.7548,0.7548,0.75465,0.7547,161600000.0
2007-11-16 07:21:00,0.7547,0.7547,0.7542,0.7542,208600000.0
2007-11-16 07:22:00,0.7542,0.7546,0.7541,0.7546,760600000.0
2007-11-16 07:23:00,0.7546,0.7546,0.7542,0.7542,343800000.0
2007-11-16 07:24:00,0.7542,0.7542,0.7542,0.7542,157700000.0
2007-11-16 07:25:00,0.75405,0.7542,0.75405,0.7542,18300000.0
2007-11-16 07:26:00,0.7542,0.7542,0.75405,0.7541,85200000.0
2007-11-16 07:27:00,0.7541,0.75445,0.7541,0.75445,171200000.0
2007-11-16 07:28:00,0.7544,0.7546,0.7543,0.7544,382800000.0
2007-11-16 07:29:00,0.7544,0.7545,0.75425,0.7545,622800003.0
2007-11-16 07:30:00,0.7545,0.7546,0.75445,0.7545,203700000.0
2007-11-16 07:31:00,0.7546,0.7547,0.7546,0.7547,345599994.0
2007-11-16 07:32:00,0.7547,0.755,0.7547,0.755,390899999.0
2007-11-16 07:33:00,0.7549,0.7549,0.75475,0.75475,92600000.0
2007-11-16 07:34:00,0.75475,0.75475,0.7547,0.75475,78400000.0
2007-11-16 07:35:00,0.75475,0.75515,0.75475,0.75515,353899991.0
2007-11-16 07:36:00,0.75515,0.75515,0.75505,0.75505,41600000.0
2007-11-16 07:37:00,0.75505,0.75525,0.755,0.75525,132600000.0
2007-11-16 07:38:00,0.75525,0.75525,0.75515,0.75525,155200000.0
2007-11-16 07:39:00,0.75525,0.75535,0.7552,0.7552,171100000.0
2007-11-16 07:40:00,0.7552,0.7552,0.7552,0.7552,87100000.0
2007-11-16 07:41:00,0.7552,0.7552,0.7552,0.7552,66600000.0
2007-11-16 07:42:00,0.7552,0.7552,0.75515,0.75515,163200000.0
2007-11-16 07:43:00,0.75515,0.75515,0.7551,0.75515,246300000.0
2007-11-16 07:44:00,0.75515,0.7552,0.755,0.7552,152200001.0
2007-11-16 07:45:00,0.7552,0.7553,0.7551,0.7553,298799999.0
2007-11-16 07:46:00,0.7553,0.7554,0.7553,0.7554,239799999.0
2007-11-16 07:47:00,0.7554,0.75555,0.7554,0.75555,133200000.0
2007-11-16 07:48:00,0.75555,0.75565,0.7554,0.75565,150300000.0
2007-11-16 07:49:00,0.75565,0.75565,0.7556,0.75565,83800000.0
2007-11-16 07:50:00,0.75565,0.75565,0.75535,0.7555,64700000.0
2007-11-16 07:51:00,0.7555,0.7555,0.75545,0.7555,110500000.0
2007-11-16 07:52:00,0.7555,0.7555,0.7554,0.7555,85300000.0
2007-11-16 07:53:00,0.7555,0.75565,0.75545,0.75565,60700000.0
2007-11-16 07:54:00,0.7555,0.7555,0.755,0.7553,198300001.0
2007-11-16 07:55:00,0.755,0.7555,0.755,0.75545,157700000.0
2007-11-16 07:56:00,0.75545,0.75545,0.7553,0.7553,89900000.0
2007-11-16 07:57:00,0.7553,0.75565,0.7551,0.75565,65500000.0
2007-11-16 07:58:00,0.75565,0.75565,0.7555,0.75555,95800000.0
2007-11-16 07:59:00,0.7556,0.7556,0.75535,0.7554,220600000.0
2007-11-16 08:00:00,0.75545,0.7557,0.75545,0.7557,207000000.0
2007-11-16 08:01:00,0.7557,0.7557,0.75555,0.75555,167700000.0
2007-11-16 08:02:00,0.75555,0.7556,0.75555,0.7556,164800000.0
2007-11-16 08:03:00,0.7556,0.75575,0.7556,0.7557,238000000.0
2007-11-16 08:04:00,0.7557,0.7557,0.75545,0.75545,312300001.0
2007-11-16 08:05:00,0.75545,0.7556,0.75545,0.7556,157700000.0
2007-11-16 08:06:00,0.7556,0.7556,0.75555,0.75555,104800000.0
2007-11-16 08:07:00,0.75555,0.7556,0.75555,0.75555,133100000.0
2007-11-16 08:08:00,0.75555,0.7556,0.7552,0.7552,261800000.0
2007-11-16 08:09:00,0.7552,0.7556,0.7552,0.7554,578300000.0
2007-11-16 08:10:00,0.7554,0.75545,0.7554,0.7554,307700000.0
2007-11-16 08:11:00,0.7554,0.7558,0.7554,0.75575,488000000.0
2007-11-16 08:12:00,0.7558,0.7561,0.7557,0.7561,408100001.0
2007-11-16 08:13:00,0.7561,0.7561,0.75605,0.7561,211900000.0
2007-11-16 08:14:00,0.7561,0.7561,0.756,0.75605,292900001.0
2007-11-16 08:15:00,0.7561,0.7563,0.75605,0.7563,364900000.0
2007-11-16 08:16:00,0.7563,0.7567,0.7559,0.7559,538200000.0
2007-11-16 08:17:00,0.7559,0.7561,0.7559,0.7561,264500000.0
2007-11-16 08:18:00,0.7561,0.7564,0.75595,0.7564,288899998.0
2007-11-16 08:19:00,0.7564,0.7564,0.756,0.756,282800000.0
2007-11-16 08:20:00,0.756,0.7562,0.75595,0.7562,201300000.0
2007-11-16 08:21:00,0.7562,0.75625,0.7556,0.7556,419900000.0
2007-11-16 08:22:00,0.7556,0.7559,0.7556,0.7557,535500000.0
2007-11-16 08:23:00,0.7557,0.75575,0.7556,0.75575,103000000.0
2007-11-16 08:24:00,0.75575,0.756,0.7555,0.756,331600000.0
2007-11-16 08:25:00,0.75595,0.756,0.7558,0.7558,214400000.0
2007-11-16 08:26:00,0.7558,0.7558,0.75565,0.75575,78700000.0
2007-11-16 08:27:00,0.75575,0.7559,0.7554,0.7557,635100000.0
2007-11-16 08:28:00,0.7557,0.7557,0.75545,0.7555,197000000.0
2007-11-16 08:29:00,0.7554,0.7556,0.7554,0.7556,265600004.0
2007-11-16 08:30:00,0.7556,0.7556,0.7555,0.7556,311000011.0
2007-11-16 08:31:00,0.75555,0.7557,0.755,0.7551,506000000.0
2007-11-16 08:32:00,0.7551,0.7555,0.75495,0.755,410299999.0
2007-11-16 08:33:00,0.755,0.755,0.7547,0.7548,662800000.0
2007-11-16 08:34:00,0.75485,0.75485,0.7547,0.7547,186700000.0
2007-11-16 08:35:00,0.7547,0.75475,0.7546,0.7546,405500001.0
2007-11-16 08:36:00,0.7546,0.7546,0.7545,0.7546,247100000.0
2007-11-16 08:37:00,0.7546,0.7546,0.7546,0.7546,137100000.0
2007-11-16 08:38:00,0.7546,0.7551,0.7546,0.7548,420000000.0
2007-11-16 08:39:00,0.7548,0.7548,0.75465,0.7548,349399995.0
2007-11-16 08:40:00,0.7548,0.75495,0.7547,0.7548,236400000.0
2007-11-16 08:41:00,0.7548,0.7548,0.7547,0.75475,380200002.0
2007-11-16 08:42:00,0.75475,0.75485,0.75475,0.7548,187700006.0
2007-11-16 08:43:00,0.75485,0.75485,0.7547,0.75485,129499999.0
2007-11-16 08:44:00,0.75485,0.75495,0.7548,0.7549,140600000.0
2007-11-16 08:45:00,0.7549,0.7551,0.7547,0.75505,312399996.0
2007-11-16 08:46:00,0.7551,0.7552,0.75495,0.755,359900007.0
2007-11-16 08:47:00,0.755,0.7557,0.755,0.75565,387100000.0
2007-11-16 08:48:00,0.75565,0.7557,0.7555,0.7556,65900000.0
2007-11-16 08:49:00,0.7556,0.7557,0.7555,0.7557,203400000.0
2007-11-16 08:50:00,0.7557,0.7557,0.75565,0.7557,133500000.0
2007-11-16 08:51:00,0.7557,0.7557,0.75545,0.75545,282600007.0
2007-11-16 08:52:00,0.75545,0.7555,0.75535,0.7555,162400003.0
2007-11-16 08:53:00,0.7555,0.7555,0.7555,0.7555,75600000.0
2007-11-16 08:54:00,0.7555,0.7555,0.7555,0.7555,126300000.0
2007-11-16 08:55:00,0.7555,0.7555,0.7555,0.7555,35000000.0
2007-11-16 08:56:00,0.7555,0.75555,0.75545,0.75555,85500000.0
2007-11-16 08:57:00,0.7556,0.7556,0.75495,0.75495,407200001.0
2007-11-16 08:58:00,0.75495,0.75495,0.75495,0.75495,33600000.0
2007-11-16 08:59:00,0.755,0.755,0.755,0.755,117700000.0
2007-11-16 09:00:00,0.75495,0.755,0.75465,0.75465,195799999.0
2007-11-16 09:01:00,0.75465,0.7548,0.7546,0.7548,334900000.0
2007-11-16 09:02:00,0.7548,0.7549,0.7548,0.7549,250700000.0
2007-11-16 09:03:00,0.7549,0.7549,0.75475,0.75475,52500000.0
2007-11-16 09:04:00,0.75475,0.7552,0.75475,0.755,286400000.0
2007-11-16 09:05:00,0.755,0.7552,0.755,0.7551,70200000.0
2007-11-16 09:06:00,0.75495,0.7552,0.75495,0.7552,265400000.0
2007-11-16 09:07:00,0.7552,0.7552,0.7551,0.7551,135700000.0
2007-11-16 09:08:00,0.7551,0.7556,0.75505,0.7556,335100000.0
2007-11-16 09:09:00,0.7556,0.7556,0.7555,0.7555,103000000.0
2007-11-16 09:10:00,0.75535,0.7556,0.75535,0.7556,184100000.0
2007-11-16 09:11:00,0.7556,0.7558,0.7555,0.7558,129200000.0
2007-11-16 09:12:00,0.7558,0.75595,0.75575,0.75595,358600000.0
2007-11-16 09:13:00,0.75595,0.75595,0.75585,0.75585,58300000.0
2007-11-16 09:14:00,0.7559,0.75605,0.75585,0.7559,426700001.0
2007-11-16 09:15:00,0.75595,0.75605,0.75555,0.75565,286100000.0
2007-11-16 09:16:00,0.75555,0.75565,0.75555,0.75565,97600000.0
2007-11-16 09:17:00,0.75565,0.75565,0.75555,0.75555,363900000.0
2007-11-16 09:18:00,0.75585,0.75595,0.75535,0.75545,965499996.0
2007-11-16 09:19:00,0.75545,0.75545,0.75515,0.75515,488699991.0
2007-11-16 09:20:00,0.75515,0.75525,0.75485,0.75515,730900009.0
2007-11-16 09:21:00,0.75515,0.75545,0.75515,0.7552,559800000.0
2007-11-16 09:22:00,0.7552,0.75525,0.75435,0.75465,609400000.0
2007-11-16 09:23:00,0.75465,0.75475,0.75445,0.7545,393199995.0
2007-11-16 09:24:00,0.75455,0.7551,0.75445,0.75475,349199999.0
2007-11-16 09:25:00,0.7547,0.7552,0.7547,0.75515,496699999.0
2007-11-16 09:26:00,0.75515,0.75545,0.75515,0.75545,278000000.0
2007-11-16 09:27:00,0.75545,0.756,0.75545,0.75575,523700004.0
2007-11-16 09:28:00,0.75575,0.75635,0.75575,0.75635,581800001.0
2007-11-16 09:29:00,0.75635,0.7566,0.75585,0.75655,984399999.0
2007-11-16 09:30:00,0.75655,0.75695,0.75625,0.7565,1332499995.0
2007-11-16 09:31:00,0.7565,0.75675,0.75635,0.75665,1129999995.0
2007-11-16 09:32:00,0.75665,0.75705,0.75665,0.75675,616500000.0
2007-11-16 09:33:00,0.75675,0.7569,0.75665,0.7569,635599986.0
2007-11-16 09:34:00,0.75675,0.75695,0.75675,0.75685,157100000.0
2007-11-16 09:35:00,0.75685,0.75715,0.75675,0.75695,1010099988.0
2007-11-16 09:36:00,0.75705,0.75725,0.75695,0.7571,1051399992.0
2007-11-16 09:37:00,0.75705,0.75715,0.7569,0.75695,920299987.0
2007-11-16 09:38:00,0.75695,0.75745,0.7569,0.75735,1098900008.0
2007-11-16 09:39:00,0.75745,0.75745,0.7569,0.75715,648099996.0
2007-11-16 09:40:00,0.75715,0.75745,0.75695,0.75745,659900011.0
2007-11-16 09:41:00,0.75745,0.75745,0.7572,0.75725,585099985.0
2007-11-16 09:42:00,0.75725,0.75745,0.7569,0.7572,321500000.0
2007-11-16 09:43:00,0.7572,0.759,0.7569,0.75875,669200003.0
2007-11-16 09:44:00,0.75875,0.75915,0.75835,0.75885,683999999.0
2007-11-16 09:45:00,0.75885,0.75885,0.75795,0.7584,1195999996.0
2007-11-16 09:46:00,0.7584,0.75845,0.7584,0.75845,210500001.0
2007-11-16 09:47:00,0.75845,0.75845,0.75785,0.75805,986600000.0
2007-11-16 09:48:00,0.75805,0.75825,0.75775,0.75775,1159199994.0
2007-11-16 09:49:00,0.75775,0.75795,0.75775,0.75785,651200000.0
2007-11-16 09:50:00,0.75785,0.75835,0.75785,0.75795,835100004.0
2007-11-16 09:51:00,0.75785,0.75815,0.75785,0.75805,460099999.0
2007-11-16 09:52:00,0.75805,0.75805,0.75765,0.75775,734099999.0
2007-11-16 09:53:00,0.75765,0.758,0.75765,0.758,607799999.0
2007-11-16 09:54:00,0.758,0.7585,0.75795,0.7585,223700000.0
2007-11-16 09:55:00,0.7585,0.75875,0.75845,0.7585,602900000.0
2007-11-16 09:56:00,0.7585,0.7585,0.75815,0.75825,1447200019.0
2007-11-16 09:57:00,0.75825,0.75845,0.75825,0.75845,408800000.0
2007-11-16 09:58:00,0.75835,0.75855,0.75825,0.75845,419599998.0
2007-11-16 09:59:00,0.75845,0.75865,0.75845,0.75865,457600000.0
2007-11-16 10:00:00,0.75865,0.75905,0.75845,0.75905,911799989.0
2007-11-16 10:01:00,0.75905,0.75915,0.75845,0.75845,608499998.0
2007-11-16 10:02:00,0.75845,0.75885,0.75845,0.75885,845700000.0
2007-11-16 10:03:00,0.75885,0.75885,0.75835,0.75835,1222599996.0
2007-11-16 10:04:00,0.75835,0.75875,0.75835,0.75865,2021000013.0
2007-11-16 10:05:00,0.75865,0.75865,0.75845,0.75855,1098999999.0
2007-11-16 10:06:00,0.75855,0.7586,0.75855,0.7586,225900000.0
2007-11-16 10:07:00,0.7586,0.7586,0.75835,0.75835,532600018.0
2007-11-16 10:08:00,0.75835,0.75835,0.7582,0.75825,194100000.0
2007-11-16 10:09:00,0.75825,0.75825,0.7574,0.7577,1144099995.0
2007-11-16 10:10:00,0.7577,0.75785,0.75765,0.75775,1066299999.0
2007-11-16 10:11:00,0.75775,0.75775,0.75705,0.7572,1740500026.0
2007-11-16 10:12:00,0.7572,0.75725,0.75645,0.75675,1395999998.0
2007-11-16 10:13:00,0.75675,0.75675,0.75585,0.75585,987699997.0
2007-11-16 10:14:00,0.75585,0.75605,0.75565,0.75605,663799999.0
2007-11-16 10:15:00,0.75605,0.75725,0.75605,0.75725,280299999.0
2007-11-16 10:16:00,0.75725,0.75725,0.75635,0.75635,444200010.0
2007-11-16 10:17:00,0.75635,0.75635,0.75555,0.75585,860100002.0
2007-11-16 10:18:00,0.75585,0.7562,0.75565,0.75565,670400005.0
2007-11-16 10:19:00,0.75565,0.75645,0.75555,0.75645,1150300005.0
2007-11-16 10:20:00,0.75645,0.75645,0.75615,0.75615,711800012.0
2007-11-16 10:21:00,0.75615,0.7563,0.75595,0.75615,1025500004.0
2007-11-16 10:22:00,0.75615,0.75655,0.75615,0.75635,1186000000.0
2007-11-16 10:23:00,0.75635,0.75645,0.75625,0.75625,737200000.0
2007-11-16 10:24:00,0.75625,0.75655,0.75625,0.75655,973600007.0
2007-11-16 10:25:00,0.75655,0.75665,0.75645,0.75655,177600000.0
2007-11-16 10:26:00,0.7565,0.7568,0.75635,0.75675,350599998.0
2007-11-16 10:27:00,0.75675,0.75775,0.75675,0.75775,910700002.0
2007-11-16 10:28:00,0.75775,0.75775,0.75745,0.75745,515899992.0
2007-11-16 10:29:00,0.75745,0.75785,0.75745,0.75745,812500003.0
2007-11-16 10:30:00,0.75745,0.75755,0.75745,0.75745,495499999.0
2007-11-16 10:31:00,0.75745,0.75755,0.7574,0.75755,511500000.0
2007-11-16 10:32:00,0.75755,0.75755,0.7574,0.75755,365800002.0
2007-11-16 10:33:00,0.75755,0.75755,0.75745,0.75745,323800002.0
2007-11-16 10:34:00,0.75745,0.75745,0.75625,0.75625,1036399993.0
2007-11-16 10:35:00,0.75625,0.75625,0.75585,0.75585,973700002.0
2007-11-16 10:36:00,0.75585,0.75605,0.75575,0.75575,565000004.0
2007-11-16 10:37:00,0.75575,0.75625,0.75575,0.7561,421400000.0
2007-11-16 10:38:00,0.7561,0.75625,0.75595,0.75605,471700000.0
2007-11-16 10:39:00,0.75605,0.75645,0.75605,0.75635,559499999.0
2007-11-16 10:40:00,0.75635,0.75645,0.75605,0.7562,362500000.0
2007-11-16 10:41:00,0.7561,0.75665,0.7561,0.7566,455400003.0
2007-11-16 10:42:00,0.7566,0.75695,0.75655,0.75695,754099991.0
2007-11-16 10:43:00,0.75695,0.75695,0.7562,0.75645,973200001.0
2007-11-16 10:44:00,0.75635,0.75655,0.75635,0.75655,833800008.0
2007-11-16 10:45:00,0.75655,0.75655,0.75645,0.75655,360700000.0
2007-11-16 10:46:00,0.75645,0.7567,0.75605,0.75635,779400002.0
2007-11-16 10:47:00,0.75635,0.75635,0.75595,0.75625,951499998.0
2007-11-16 10:48:00,0.75625,0.75635,0.75615,0.75635,603100008.0
2007-11-16 10:49:00,0.75635,0.75665,0.75635,0.75665,445200001.0
2007-11-16 10:50:00,0.75665,0.75665,0.75645,0.75645,331400000.0
2007-11-16 10:51:00,0.7565,0.75695,0.75635,0.75695,978099996.0
2007-11-16 10:52:00,0.75695,0.75745,0.75675,0.75745,1100900003.0
2007-11-16 10:53:00,0.75745,0.75745,0.75705,0.75705,208800000.0
2007-11-16 10:54:00,0.7571,0.75735,0.757,0.75735,457200000.0
2007-11-16 10:55:00,0.75725,0.75805,0.75715,0.75795,882400000.0
2007-11-16 10:56:00,0.75795,0.75805,0.75725,0.75755,859600000.0
2007-11-16 10:57:00,0.75755,0.75765,0.75745,0.75755,1068000001.0
2007-11-16 10:58:00,0.75765,0.75795,0.7575,0.75795,476500000.0
2007-11-16 10:59:00,0.75795,0.75795,0.75765,0.75785,649700000.0
2007-11-16 11:00:00,0.75785,0.75795,0.75775,0.75785,560399999.0
2007-11-16 11:01:00,0.75785,0.75785,0.75765,0.75765,386000000.0
2007-11-16 11:02:00,0.75765,0.75775,0.75755,0.7576,907850002.0
2007-11-16 11:03:00,0.7576,0.75775,0.7576,0.7577,256200001.0
2007-11-16 11:04:00,0.7577,0.75775,0.75755,0.75765,469999994.0
2007-11-16 11:05:00,0.75765,0.75765,0.7576,0.75765,424400010.0
2007-11-16 11:06:00,0.75765,0.75775,0.75715,0.75765,419900003.0
2007-11-16 11:07:00,0.75765,0.75765,0.75755,0.75765,251099997.0
2007-11-16 11:08:00,0.75765,0.75795,0.75765,0.75795,179100000.0
2007-11-16 11:09:00,0.75795,0.75795,0.7577,0.75775,69500000.0
2007-11-16 11:10:00,0.75775,0.75785,0.7577,0.75785,70000000.0
2007-11-16 11:11:00,0.75775,0.75805,0.75765,0.75785,428199997.0
2007-11-16 11:12:00,0.75785,0.75785,0.75775,0.75775,76800000.0
2007-11-16 11:13:00,0.7577,0.75795,0.75765,0.7578,549699997.0
2007-11-16 11:14:00,0.7578,0.75795,0.7577,0.75785,682699993.0
2007-11-16 11:15:00,0.75785,0.7579,0.7577,0.75785,666799982.0
2007-11-16 11:16:00,0.75785,0.75795,0.75765,0.75775,538899997.0
2007-11-16 11:17:00,0.75775,0.75795,0.75765,0.7578,1069299985.0
2007-11-16 11:18:00,0.7578,0.7578,0.75775,0.75775,152800000.0
2007-11-16 11:19:00,0.75775,0.7578,0.75765,0.75775,500600001.0
2007-11-16 11:20:00,0.75775,0.75795,0.75775,0.75795,122300000.0
2007-11-16 11:21:00,0.75795,0.75795,0.7578,0.75795,83200000.0
2007-11-16 11:22:00,0.75795,0.75805,0.7579,0.75805,83600000.0
2007-11-16 11:23:00,0.75805,0.75875,0.75795,0.75865,454300002.0
2007-11-16 11:24:00,0.75865,0.75885,0.75855,0.75875,272200000.0
2007-11-16 11:25:00,0.75875,0.75875,0.7582,0.75835,228600001.0
2007-11-16 11:26:00,0.75845,0.75855,0.75845,0.75845,99200000.0
2007-11-16 11:27:00,0.75845,0.75915,0.75845,0.75895,1100200000.0
2007-11-16 11:28:00,0.75895,0.75925,0.75865,0.75905,825099994.0
2007-11-16 11:29:00,0.75915,0.75935,0.7591,0.75925,133600000.0
2007-11-16 11:30:00,0.75925,0.75925,0.75855,0.75855,330599999.0
2007-11-16 11:31:00,0.7584,0.7584,0.75795,0.75815,600699992.0
2007-11-16 11:32:00,0.75815,0.7584,0.75815,0.7584,498200000.0
2007-11-16 11:33:00,0.7584,0.75855,0.7583,0.75855,849599999.0
2007-11-16 11:34:00,0.75855,0.75875,0.75835,0.7587,542900001.0
2007-11-16 11:35:00,0.75875,0.75895,0.75875,0.75895,146000000.0
2007-11-16 11:36:00,0.75895,0.75925,0.75895,0.75905,279700000.0
2007-11-16 11:37:00,0.75905,0.75905,0.7588,0.7588,38400000.0
2007-11-16 11:38:00,0.7588,0.75895,0.75875,0.7588,210200000.0
2007-11-16 11:39:00,0.7588,0.75885,0.75875,0.75875,532700000.0
2007-11-16 11:40:00,0.75875,0.75885,0.75875,0.75885,352000000.0
2007-11-16 11:41:00,0.75885,0.75895,0.75875,0.75875,217400000.0
2007-11-16 11:42:00,0.75885,0.75895,0.7587,0.7587,145900000.0
2007-11-16 11:43:00,0.75875,0.75885,0.75865,0.75875,453800001.0
2007-11-16 11:44:00,0.75875,0.75885,0.75875,0.75875,174100000.0
2007-11-16 11:45:00,0.75885,0.75905,0.75885,0.75895,271100000.0
2007-11-16 11:46:00,0.75895,0.75905,0.75885,0.75885,433900000.0
2007-11-16 11:47:00,0.75885,0.75905,0.75885,0.75905,430400000.0
2007-11-16 11:48:00,0.75905,0.75905,0.75905,0.75905,68800000.0
2007-11-16 11:49:00,0.75905,0.75905,0.7588,0.75895,611499999.0
2007-11-16 11:50:00,0.75895,0.75895,0.75875,0.75875,442399999.0
2007-11-16 11:51:00,0.7588,0.7588,0.7586,0.7587,254100000.0
2007-11-16 11:52:00,0.7587,0.75905,0.7587,0.75895,566400000.0
2007-11-16 11:53:00,0.75895,0.75905,0.75895,0.75895,713600000.0
2007-11-16 11:54:00,0.75895,0.75895,0.7589,0.75895,152800000.0
2007-11-16 11:55:00,0.75895,0.75895,0.7589,0.75895,176800000.0
2007-11-16 11:56:00,0.75895,0.7591,0.75885,0.75895,729599995.0
2007-11-16 11:57:00,0.7589,0.75905,0.75875,0.75895,771599994.0
2007-11-16 11:58:00,0.75895,0.75905,0.75885,0.75895,327600000.0
2007-11-16 11:59:00,0.75885,0.75895,0.75875,0.75885,76300000.0
2007-11-16 12:00:00,0.75875,0.75885,0.75865,0.75875,278600002.0
2007-11-16 12:01:00,0.75875,0.75885,0.7585,0.7585,89700000.0
2007-11-16 12:02:00,0.7585,0.75855,0.7578,0.75785,315100000.0
2007-11-16 12:03:00,0.75815,0.7582,0.75795,0.75815,210700001.0
2007-11-16 12:04:00,0.75815,0.75825,0.7581,0.7582,228399999.0
2007-11-16 12:05:00,0.7582,0.75825,0.75735,0.75755,1076600009.0
2007-11-16 12:06:00,0.75755,0.75755,0.75685,0.75725,1433199999.0
2007-11-16 12:07:00,0.75725,0.75735,0.75705,0.75735,920199999.0
2007-11-16 12:08:00,0.75735,0.75755,0.7571,0.75755,564300001.0
2007-11-16 12:09:00,0.75755,0.7576,0.75715,0.75725,527300000.0
2007-11-16 12:10:00,0.75725,0.75745,0.75725,0.75735,322300000.0
2007-11-16 12:11:00,0.75735,0.75825,0.75715,0.75805,605800000.0
2007-11-16 12:12:00,0.75805,0.75815,0.75805,0.75815,494800000.0
2007-11-16 12:13:00,0.75815,0.75815,0.75755,0.75765,1133199996.0
2007-11-16 12:14:00,0.75765,0.75765,0.75705,0.75705,222100000.0
2007-11-16 12:15:00,0.75705,0.75725,0.75695,0.75725,132800000.0
2007-11-16 12:16:00,0.75725,0.75725,0.75715,0.75725,228800000.0
2007-11-16 12:17:00,0.75725,0.75755,0.75715,0.75755,706300003.0
2007-11-16 12:18:00,0.7575,0.75775,0.75745,0.75775,326000000.0
2007-11-16 12:19:00,0.75775,0.75785,0.7576,0.75785,310800002.0
2007-11-16 12:20:00,0.75785,0.75825,0.75765,0.75825,634400000.0
2007-11-16 12:21:00,0.75825,0.75825,0.7577,0.75775,418100000.0
2007-11-16 12:22:00,0.75775,0.75775,0.75705,0.7572,751600000.0
2007-11-16 12:23:00,0.75725,0.75775,0.75725,0.75775,512800001.0
2007-11-16 12:24:00,0.75765,0.75805,0.75745,0.75805,849500008.0
2007-11-16 12:25:00,0.75805,0.75815,0.75755,0.75755,955799988.0
2007-11-16 12:26:00,0.75755,0.75755,0.75715,0.7573,591299995.0
2007-11-16 12:27:00,0.7573,0.7574,0.75725,0.75725,664700002.0
2007-11-16 12:28:00,0.75725,0.7573,0.75725,0.75725,533400002.0
2007-11-16 12:29:00,0.75725,0.75725,0.75705,0.75715,1352100017.0
2007-11-16 12:30:00,0.75715,0.75735,0.75705,0.75735,1473999982.0
2007-11-16 12:31:00,0.75725,0.75735,0.75725,0.75735,1038600016.0
2007-11-16 12:32:00,0.75735,0.75735,0.75715,0.75715,661400013.0
2007-11-16 12:33:00,0.75715,0.75725,0.7564,0.75675,1614600009.0
2007-11-16 12:34:00,0.75655,0.75675,0.7564,0.75665,1016499996.0
2007-11-16 12:35:00,0.75675,0.75755,0.75675,0.75735,1742999982.0
2007-11-16 12:36:00,0.75735,0.75745,0.75725,0.75725,534599996.0
2007-11-16 12:37:00,0.75725,0.75745,0.75725,0.75725,1760199981.0
2007-11-16 12:38:00,0.7572,0.75735,0.7572,0.75735,808800010.0
2007-11-16 12:39:00,0.75735,0.75735,0.75725,0.75725,1424399996.0
2007-11-16 12:40:00,0.75725,0.75735,0.75645,0.75645,1986799999.0
2007-11-16 12:41:00,0.75645,0.75655,0.75615,0.75625,886799993.0
2007-11-16 12:42:00,0.75625,0.75725,0.75615,0.75715,587900000.0
2007-11-16 12:43:00,0.75715,0.75755,0.75705,0.75705,870900001.0
2007-11-16 12:44:00,0.75715,0.75715,0.7565,0.75655,1363599982.0
2007-11-16 12:45:00,0.75655,0.75685,0.75625,0.75665,799699995.0
2007-11-16 12:46:00,0.75665,0.75715,0.75665,0.75685,371700000.0
2007-11-16 12:47:00,0.75685,0.75695,0.75665,0.75675,449999993.0
2007-11-16 12:48:00,0.75685,0.75685,0.75615,0.75625,880499997.0
2007-11-16 12:49:00,0.75625,0.75655,0.75615,0.75655,755200000.0
2007-11-16 12:50:00,0.75655,0.75675,0.75645,0.7567,498400008.0
2007-11-16 12:51:00,0.7567,0.75695,0.7567,0.75675,696800000.0
2007-11-16 12:52:00,0.75675,0.75675,0.75635,0.75675,751699997.0
2007-11-16 12:53:00,0.75675,0.75675,0.75645,0.75645,110100001.0
2007-11-16 12:54:00,0.75675,0.75705,0.7567,0.75675,782299998.0
2007-11-16 12:55:00,0.75675,0.75715,0.7567,0.75685,552399997.0
2007-11-16 12:56:00,0.75685,0.757,0.75685,0.75685,469300000.0
2007-11-16 12:57:00,0.75685,0.75695,0.75675,0.75685,326400000.0
2007-11-16 12:58:00,0.75685,0.75685,0.7568,0.75685,336000000.0
2007-11-16 12:59:00,0.7568,0.75695,0.7568,0.75695,85500000.0
2007-11-16 13:00:00,0.75695,0.75695,0.7568,0.75695,236200000.0
2007-11-16 13:01:00,0.75695,0.75725,0.7568,0.75725,1081699980.0
2007-11-16 13:02:00,0.75725,0.75745,0.75665,0.75665,1843000006.0
2007-11-16 13:03:00,0.75665,0.75675,0.75665,0.75665,774900001.0
2007-11-16 13:04:00,0.75665,0.7567,0.75665,0.7567,371900001.0
2007-11-16 13:05:00,0.7567,0.7567,0.7567,0.7567,60000000.0
2007-11-16 13:06:00,0.75665,0.75665,0.75655,0.75665,122500000.0
2007-11-16 13:07:00,0.75665,0.75665,0.7566,0.7566,68800000.0
2007-11-16 13:08:00,0.7566,0.7566,0.7566,0.7566,15400000.0
2007-11-16 13:09:00,0.7566,0.75685,0.7566,0.7567,170300001.0
2007-11-16 13:10:00,0.7567,0.75715,0.7567,0.75675,274999999.0
2007-11-16 13:11:00,0.75665,0.75675,0.7566,0.7567,789400021.0
2007-11-16 13:12:00,0.7567,0.75675,0.75655,0.75665,983299975.0
2007-11-16 13:13:00,0.75665,0.75675,0.7565,0.75675,264000000.0
2007-11-16 13:14:00,0.75675,0.75675,0.75665,0.75675,716799978.0
2007-11-16 13:15:00,0.75675,0.75675,0.75655,0.7567,745899998.0
2007-11-16 13:16:00,0.7567,0.757,0.7567,0.757,412299999.0
2007-11-16 13:17:00,0.757,0.75705,0.757,0.75705,197600000.0
2007-11-16 13:18:00,0.75705,0.75715,0.7569,0.75715,252900000.0
2007-11-16 13:19:00,0.75715,0.75715,0.75705,0.75715,291400000.0
2007-11-16 13:20:00,0.75715,0.75765,0.75715,0.75765,594900007.0
2007-11-16 13:21:00,0.75765,0.75765,0.7574,0.75745,1326200025.0
2007-11-16 13:22:00,0.75745,0.7576,0.7574,0.75745,641399988.0
2007-11-16 13:23:00,0.75745,0.75755,0.75745,0.75745,1177900002.0
2007-11-16 13:24:00,0.75745,0.75745,0.7574,0.7574,599699987.0
2007-11-16 13:25:00,0.7574,0.75775,0.7574,0.75775,136100000.0
2007-11-16 13:26:00,0.75775,0.75785,0.7577,0.7577,189600000.0
2007-11-16 13:27:00,0.7577,0.7577,0.7576,0.7577,240200000.0
2007-11-16 13:28:00,0.7577,0.758,0.7577,0.75795,491399999.0
2007-11-16 13:29:00,0.75795,0.75795,0.7578,0.75785,254800000.0
2007-11-16 13:30:00,0.75785,0.7579,0.7577,0.75775,519900016.0
2007-11-16 13:31:00,0.75775,0.75785,0.7577,0.7578,496299997.0
2007-11-16 13:32:00,0.7578,0.75785,0.7577,0.7578,480200010.0
2007-11-16 13:33:00,0.7578,0.75785,0.75775,0.75775,575499989.0
2007-11-16 13:34:00,0.7578,0.7578,0.75725,0.75725,1096300023.0
2007-11-16 13:35:00,0.75725,0.75735,0.75725,0.75725,1399899964.0
2007-11-16 13:36:00,0.75735,0.7576,0.75735,0.75735,1059100002.0
2007-11-16 13:37:00,0.75735,0.7574,0.7571,0.7571,591599994.0
2007-11-16 13:38:00,0.75715,0.7572,0.7571,0.7571,276300004.0
2007-11-16 13:39:00,0.7571,0.7571,0.75685,0.75695,598499996.0
2007-11-16 13:40:00,0.75695,0.75725,0.75695,0.75725,582199983.0
2007-11-16 13:41:00,0.75725,0.7573,0.75715,0.7572,1033300031.0
2007-11-16 13:42:00,0.7572,0.75745,0.7572,0.7574,410599994.0
2007-11-16 13:43:00,0.7574,0.75745,0.75735,0.7574,71200000.0
2007-11-16 13:44:00,0.7574,0.75745,0.75735,0.75745,179300000.0
2007-11-16 13:45:00,0.75745,0.75745,0.75735,0.75745,244699999.0
2007-11-16 13:46:00,0.75745,0.75755,0.7574,0.7574,304700001.0
2007-11-16 13:47:00,0.75745,0.75755,0.7574,0.75745,244600000.0
2007-11-16 13:48:00,0.75745,0.75755,0.75745,0.75745,352699998.0
2007-11-16 13:49:00,0.75735,0.75765,0.75735,0.7576,709200007.0
2007-11-16 13:50:00,0.7576,0.75795,0.7576,0.75775,604700001.0
2007-11-16 13:51:00,0.75775,0.75785,0.75765,0.75765,385500000.0
2007-11-16 13:52:00,0.75765,0.75765,0.75755,0.7576,71200000.0
2007-11-16 13:53:00,0.7575,0.75755,0.7573,0.7574,386800009.0
2007-11-16 13:54:00,0.7574,0.7575,0.7573,0.7574,428599998.0
2007-11-16 13:55:00,0.7574,0.75745,0.75735,0.75735,561800015.0
2007-11-16 13:56:00,0.75735,0.75745,0.75705,0.75745,215699998.0
2007-11-16 13:57:00,0.75735,0.7576,0.75735,0.7576,358500007.0
2007-11-16 13:58:00,0.7576,0.7576,0.7575,0.7576,83200000.0
2007-11-16 13:59:00,0.7576,0.75785,0.7576,0.75785,191300000.0
2007-11-16 14:00:00,0.75785,0.75815,0.75775,0.75815,1286000001.0
2007-11-16 14:01:00,0.75815,0.7583,0.75815,0.7583,151999995.0
2007-11-16 14:02:00,0.7583,0.7583,0.75815,0.75815,558899982.0
2007-11-16 14:03:00,0.75815,0.75815,0.75805,0.75805,695499993.0
2007-11-16 14:04:00,0.75805,0.75805,0.75785,0.7579,1591200006.0
2007-11-16 14:05:00,0.75795,0.75795,0.7578,0.75785,1468100013.0
2007-11-16 14:06:00,0.75785,0.75795,0.75775,0.75795,578400003.0
2007-11-16 14:07:00,0.7579,0.7581,0.75785,0.7579,619799998.0
2007-11-16 14:08:00,0.75785,0.75835,0.75785,0.75835,116300000.0
2007-11-16 14:09:00,0.7584,0.7584,0.758,0.75805,1149700000.0
2007-11-16 14:10:00,0.75805,0.75805,0.75795,0.75805,941700012.0
2007-11-16 14:11:00,0.75805,0.7583,0.75805,0.7583,170199998.0
2007-11-16 14:12:00,0.7583,0.75835,0.75825,0.75835,341100008.0
2007-11-16 14:13:00,0.75835,0.75835,0.75835,0.75835,669900015.0
2007-11-16 14:14:00,0.75835,0.75865,0.75835,0.75865,252500000.0
2007-11-16 14:15:00,0.75865,0.759,0.75855,0.75895,178600000.0
2007-11-16 14:16:00,0.75895,0.7591,0.75875,0.75905,1476599999.0
2007-11-16 14:17:00,0.75905,0.75925,0.75875,0.7591,819699999.0
2007-11-16 14:18:00,0.75915,0.75915,0.75885,0.75885,360299998.0
2007-11-16 14:19:00,0.75885,0.759,0.75875,0.7589,781500010.0
2007-11-16 14:20:00,0.7589,0.75895,0.75795,0.75795,648300001.0
2007-11-16 14:21:00,0.75795,0.75795,0.75745,0.75775,400199999.0
2007-11-16 14:22:00,0.75775,0.75825,0.75775,0.75795,723000010.0
2007-11-16 14:23:00,0.75795,0.75835,0.7579,0.75805,885900014.0
2007-11-16 14:24:00,0.75805,0.75815,0.7579,0.75795,687699985.0
2007-11-16 14:25:00,0.75795,0.758,0.7573,0.7576,828500001.0
2007-11-16 14:26:00,0.7576,0.75805,0.75755,0.75795,1136600008.0
2007-11-16 14:27:00,0.75795,0.75805,0.7578,0.75795,998899990.0
2007-11-16 14:28:00,0.75795,0.75795,0.75775,0.7578,607600012.0
2007-11-16 14:29:00,0.7578,0.75805,0.75775,0.758,521299996.0
2007-11-16 14:30:00,0.758,0.75825,0.75785,0.75785,370300000.0
2007-11-16 14:31:00,0.75785,0.75805,0.75775,0.75805,587900002.0
2007-11-16 14:32:00,0.75805,0.75815,0.75795,0.75795,875000001.0
2007-11-16 14:33:00,0.758,0.75815,0.75795,0.75815,411300006.0
2007-11-16 14:34:00,0.75815,0.75865,0.75805,0.75865,495800000.0
2007-11-16 14:35:00,0.75865,0.75875,0.75865,0.75875,265700000.0
2007-11-16 14:36:00,0.75875,0.75895,0.75855,0.75855,501500000.0
2007-11-16 14:37:00,0.75855,0.75855,0.75815,0.75825,467000000.0
2007-11-16 14:38:00,0.75825,0.75895,0.75825,0.75895,843700001.0
2007-11-16 14:39:00,0.7589,0.75925,0.7586,0.75925,1279599992.0
2007-11-16 14:40:00,0.75925,0.76005,0.75915,0.75965,1209699995.0
2007-11-16 14:41:00,0.75965,0.76145,0.75965,0.76105,1704299997.0
2007-11-16 14:42:00,0.76105,0.76155,0.76095,0.76125,1069300001.0
2007-11-16 14:43:00,0.76125,0.76125,0.76085,0.76085,518400005.0
2007-11-16 14:44:00,0.76085,0.76135,0.76085,0.761,800899986.0
2007-11-16 14:45:00,0.761,0.761,0.76095,0.76095,122200000.0
2007-11-16 14:46:00,0.76095,0.761,0.76025,0.76025,605200000.0
2007-11-16 14:47:00,0.76025,0.76045,0.75965,0.75965,706500002.0
2007-11-16 14:48:00,0.75975,0.75995,0.75955,0.75955,853899974.0
2007-11-16 14:49:00,0.75955,0.75965,0.75945,0.75965,626700012.0
2007-11-16 14:50:00,0.75965,0.7597,0.75945,0.7596,490600003.0
2007-11-16 14:51:00,0.7597,0.75995,0.75955,0.75995,352100001.0
2007-11-16 14:52:00,0.75995,0.76025,0.75975,0.75995,1003699989.0
2007-11-16 14:53:00,0.75995,0.76035,0.7599,0.7602,667599994.0
2007-11-16 14:54:00,0.7602,0.7602,0.75965,0.75975,632099989.0
2007-11-16 14:55:00,0.75975,0.76005,0.75965,0.75965,1165100007.0
2007-11-16 14:56:00,0.75965,0.75985,0.75825,0.75865,2044999981.0
2007-11-16 14:57:00,0.75865,0.75905,0.75865,0.75905,904999989.0
2007-11-16 14:58:00,0.75905,0.75945,0.75895,0.75905,652900001.0
2007-11-16 14:59:00,0.75905,0.75925,0.75885,0.75895,662899998.0
2007-11-16 15:00:00,0.75895,0.75915,0.75895,0.75915,133000000.0
2007-11-16 15:01:00,0.75915,0.75965,0.75915,0.75935,484900000.0
2007-11-16 15:02:00,0.75935,0.75955,0.75915,0.75945,674499998.0
2007-11-16 15:03:00,0.75945,0.76015,0.75945,0.76005,1003599994.0
2007-11-16 15:04:00,0.76005,0.76075,0.76005,0.76035,431900006.0
2007-11-16 15:05:00,0.76035,0.76075,0.76005,0.76025,691800005.0
2007-11-16 15:06:00,0.76015,0.76075,0.75995,0.75995,351499992.0
2007-11-16 15:07:00,0.75995,0.76115,0.75995,0.76115,769000003.0
2007-11-16 15:08:00,0.76115,0.76165,0.76095,0.76165,1048500007.0
2007-11-16 15:09:00,0.76165,0.76215,0.76115,0.76145,1409600007.0
2007-11-16 15:10:00,0.76145,0.76145,0.7607,0.76075,1288100008.0
2007-11-16 15:11:00,0.76075,0.76115,0.76075,0.76105,707399987.0
2007-11-16 15:12:00,0.76095,0.76175,0.7608,0.7612,837599998.0
2007-11-16 15:13:00,0.7612,0.7612,0.76105,0.76105,445400002.0
2007-11-16 15:14:00,0.76105,0.76105,0.76105,0.76105,441400000.0
2007-11-16 15:15:00,0.76105,0.76145,0.76095,0.7612,1244499989.0
2007-11-16 15:16:00,0.7612,0.7612,0.76085,0.76095,381600003.0
2007-11-16 15:17:00,0.76095,0.76105,0.76075,0.76105,1085700001.0
2007-11-16 15:18:00,0.76105,0.76135,0.76095,0.7611,763699990.0
2007-11-16 15:19:00,0.7611,0.7611,0.76065,0.76065,181300000.0
2007-11-16 15:20:00,0.76065,0.76065,0.75915,0.75915,872599996.0
2007-11-16 15:21:00,0.75915,0.75985,0.75915,0.75945,1514400006.0
2007-11-16 15:22:00,0.75945,0.75965,0.75895,0.75895,1025400002.0
2007-11-16 15:23:00,0.75895,0.75905,0.75895,0.759,968700015.0
2007-11-16 15:24:00,0.75905,0.75935,0.759,0.759,366600001.0
2007-11-16 15:25:00,0.759,0.7591,0.7589,0.75895,501000012.0
2007-11-16 15:26:00,0.7589,0.7592,0.7589,0.759,573900001.0
2007-11-16 15:27:00,0.759,0.7592,0.75865,0.75905,707599993.0
2007-11-16 15:28:00,0.75905,0.75925,0.759,0.75925,170000000.0
2007-11-16 15:29:00,0.75925,0.75945,0.75925,0.75925,217000000.0
2007-11-16 15:30:00,0.75925,0.75925,0.7587,0.75885,367700006.0
2007-11-16 15:31:00,0.75885,0.75915,0.75885,0.75915,864299978.0
2007-11-16 15:32:00,0.75915,0.75925,0.75895,0.75925,87900000.0
2007-11-16 15:33:00,0.75925,0.75935,0.75915,0.75925,162299998.0
2007-11-16 15:34:00,0.75925,0.75925,0.7592,0.7592,195000000.0
2007-11-16 15:35:00,0.7592,0.75925,0.75895,0.75905,298599998.0
2007-11-16 15:36:00,0.75905,0.75915,0.75905,0.75905,162900000.0
2007-11-16 15:37:00,0.7591,0.75915,0.7591,0.75915,264400000.0
2007-11-16 15:38:00,0.75915,0.75925,0.75895,0.75905,481600003.0
2007-11-16 15:39:00,0.75905,0.75925,0.75905,0.75925,367200000.0
2007-11-16 15:40:00,0.75925,0.75925,0.75905,0.75915,434300001.0
2007-11-16 15:41:00,0.75915,0.75965,0.75915,0.75955,725700000.0
2007-11-16 15:42:00,0.75955,0.75955,0.75945,0.75945,423500006.0
2007-11-16 15:43:00,0.75945,0.75975,0.75945,0.75975,333800000.0
2007-11-16 15:44:00,0.75975,0.75985,0.75965,0.75985,301000000.0
2007-11-16 15:45:00,0.75985,0.75985,0.75935,0.75955,649799997.0
2007-11-16 15:46:00,0.75955,0.75955,0.75895,0.75945,411400002.0
2007-11-16 15:47:00,0.75945,0.75945,0.75915,0.75945,358300003.0
2007-11-16 15:48:00,0.75945,0.75945,0.75915,0.75935,374800000.0
2007-11-16 15:49:00,0.75935,0.75975,0.75925,0.75975,611900001.0
2007-11-16 15:50:00,0.75975,0.76015,0.75975,0.76015,666500000.0
2007-11-16 15:51:00,0.76015,0.76025,0.76,0.76005,343900000.0
2007-11-16 15:52:00,0.76005,0.76005,0.75935,0.75965,413700000.0
2007-11-16 15:53:00,0.75965,0.75965,0.75945,0.75965,190400000.0
2007-11-16 15:54:00,0.75965,0.75975,0.75875,0.75895,952499996.0
2007-11-16 15:55:00,0.75895,0.75925,0.75885,0.75925,518499999.0
2007-11-16 15:56:00,0.75925,0.75975,0.75905,0.7592,871300000.0
2007-11-16 15:57:00,0.75925,0.75995,0.75905,0.75995,495500005.0
2007-11-16 15:58:00,0.7598,0.75985,0.7595,0.7596,184200000.0
2007-11-16 15:59:00,0.75975,0.75995,0.7596,0.75995,175300000.0
2007-11-16 16:00:00,0.75995,0.76055,0.7596,0.75995,558200000.0
2007-11-16 16:01:00,0.75995,0.76005,0.75935,0.75945,866700006.0
2007-11-16 16:02:00,0.75945,0.75955,0.75925,0.75935,747699980.0
2007-11-16 16:03:00,0.7593,0.75935,0.75885,0.75935,1124499983.0
2007-11-16 16:04:00,0.75935,0.7595,0.75895,0.75905,1609199972.0
2007-11-16 16:05:00,0.75905,0.75905,0.75845,0.75875,1111000011.0
2007-11-16 16:06:00,0.75875,0.75875,0.75835,0.75845,1797800004.0
2007-11-16 16:07:00,0.75845,0.75875,0.75815,0.75815,2031799996.0
2007-11-16 16:08:00,0.75815,0.75845,0.75815,0.75815,1190599968.0
2007-11-16 16:09:00,0.75815,0.75835,0.75795,0.75835,785499992.0
2007-11-16 16:10:00,0.75835,0.75835,0.75765,0.75785,524699999.0
2007-11-16 16:11:00,0.75775,0.75785,0.75765,0.75775,361800000.0
2007-11-16 16:12:00,0.75775,0.7582,0.75765,0.75805,719199998.0
2007-11-16 16:13:00,0.75805,0.75855,0.75805,0.75855,843900000.0
2007-11-16 16:14:00,0.75855,0.75855,0.75805,0.75805,613000000.0
2007-11-16 16:15:00,0.75815,0.7583,0.75795,0.75825,344500000.0
2007-11-16 16:16:00,0.75825,0.75825,0.75795,0.75815,505399995.0
2007-11-16 16:17:00,0.75815,0.75885,0.75815,0.75845,1113499992.0
2007-11-16 16:18:00,0.75845,0.75895,0.75845,0.75895,279900000.0
2007-11-16 16:19:00,0.75895,0.75895,0.75855,0.75855,83200000.0
2007-11-16 16:20:00,0.75855,0.75865,0.75825,0.7586,894800002.0
2007-11-16 16:21:00,0.7586,0.75865,0.75815,0.75855,1434600008.0
2007-11-16 16:22:00,0.75865,0.75895,0.7586,0.75885,1029000004.0
2007-11-16 16:23:00,0.75895,0.75905,0.75855,0.75875,1723099990.0
2007-11-16 16:24:00,0.75875,0.75915,0.75865,0.75915,630800002.0
2007-11-16 16:25:00,0.75915,0.75935,0.75905,0.75925,474400016.0
2007-11-16 16:26:00,0.75915,0.75955,0.7591,0.75955,565099998.0
2007-11-16 16:27:00,0.75955,0.75955,0.75945,0.75945,230400000.0
2007-11-16 16:28:00,0.75945,0.75955,0.75935,0.75945,311000000.0
2007-11-16 16:29:00,0.75945,0.75945,0.75895,0.75895,366900003.0
2007-11-16 16:30:00,0.75895,0.75895,0.75805,0.7583,925499998.0
2007-11-16 16:31:00,0.75825,0.75835,0.7581,0.75815,318300000.0
2007-11-16 16:32:00,0.75815,0.75815,0.75785,0.75795,1831899986.0
2007-11-16 16:33:00,0.75795,0.75815,0.75795,0.75815,296200004.0
2007-11-16 16:34:00,0.75815,0.75815,0.7581,0.75815,237200000.0
2007-11-16 16:35:00,0.75815,0.75815,0.75745,0.7575,1037300004.0
2007-11-16 16:36:00,0.7575,0.75775,0.75745,0.75755,830799999.0
2007-11-16 16:37:00,0.75755,0.75755,0.7574,0.75745,1262099988.0
2007-11-16 16:38:00,0.75745,0.75765,0.75745,0.7576,2099799965.0
2007-11-16 16:39:00,0.7576,0.75765,0.7576,0.75765,545100000.0
2007-11-16 16:40:00,0.75765,0.75765,0.75745,0.75755,799900013.0
2007-11-16 16:41:00,0.7575,0.75805,0.7575,0.75805,485000001.0
2007-11-16 16:42:00,0.75805,0.75805,0.75785,0.75785,185200003.0
2007-11-16 16:43:00,0.75785,0.75785,0.75745,0.75745,756299991.0
2007-11-16 16:44:00,0.75745,0.7575,0.75735,0.7575,544599986.0
2007-11-16 16:45:00,0.7575,0.75765,0.75745,0.75745,271600000.0
2007-11-16 16:46:00,0.75745,0.75765,0.7574,0.75765,473099996.0
2007-11-16 16:47:00,0.75775,0.75785,0.7576,0.7576,1055199985.0
2007-11-16 16:48:00,0.7576,0.75765,0.75725,0.75745,841700000.0
2007-11-16 16:49:00,0.75745,0.7578,0.75745,0.7575,196800000.0
2007-11-16 16:50:00,0.75755,0.7578,0.75715,0.75715,299600000.0
2007-11-16 16:51:00,0.75745,0.7576,0.7572,0.75745,652900001.0
2007-11-16 16:52:00,0.75735,0.7575,0.75735,0.75745,1416800013.0
2007-11-16 16:53:00,0.75745,0.75745,0.75665,0.75695,637200001.0
2007-11-16 16:54:00,0.75695,0.75785,0.75655,0.75725,2030199993.0
2007-11-16 16:55:00,0.75725,0.75735,0.75715,0.75715,651100000.0
2007-11-16 16:56:00,0.75715,0.75765,0.75715,0.75745,969400008.0
2007-11-16 16:57:00,0.75735,0.75765,0.75725,0.75735,1705899995.0
2007-11-16 16:58:00,0.75735,0.75735,0.75715,0.75715,280800000.0
2007-11-16 16:59:00,0.75715,0.75715,0.75665,0.75665,1453699987.0
2007-11-16 17:00:00,0.75665,0.75665,0.75625,0.75645,1302399995.0
2007-11-16 17:01:00,0.75645,0.75665,0.75635,0.75655,1470700009.0
2007-11-16 17:02:00,0.75655,0.75675,0.7565,0.7565,1304600003.0
2007-11-16 17:03:00,0.75645,0.75655,0.75605,0.75605,826199995.0
2007-11-16 17:04:00,0.75605,0.75625,0.75595,0.7562,1757400006.0
2007-11-16 17:05:00,0.7554,0.7557,0.7551,0.7551,1730300018.0
2007-11-16 17:06:00,0.7562,0.75645,0.75555,0.75635,1730300018.0
2007-11-16 17:07:00,0.75635,0.75655,0.75605,0.75615,969400000.0
2007-11-16 17:08:00,0.75615,0.75615,0.7552,0.75565,1072399998.0
2007-11-16 17:09:00,0.75565,0.7558,0.75505,0.75535,700000000.0
2007-11-16 17:10:00,0.75535,0.7561,0.75535,0.7557,1786099984.0
2007-11-16 17:11:00,0.7557,0.75655,0.75555,0.75655,581499999.0
2007-11-16 17:12:00,0.7565,0.75655,0.7559,0.75645,601799998.0
2007-11-16 17:13:00,0.75655,0.75665,0.75625,0.75655,177800000.0
2007-11-16 17:14:00,0.75655,0.75665,0.75655,0.75665,175100000.0
2007-11-16 17:15:00,0.75665,0.75665,0.75565,0.75645,1373900000.0
2007-11-16 17:16:00,0.75645,0.75665,0.75605,0.75615,1141600011.0
2007-11-16 17:17:00,0.75615,0.75715,0.75605,0.757,1121600003.0
2007-11-16 17:18:00,0.75705,0.75725,0.75655,0.75655,1179099999.0
2007-11-16 17:19:00,0.75655,0.75715,0.75655,0.75705,794400001.0
2007-11-16 17:20:00,0.75705,0.75705,0.75655,0.75665,1295599996.0
2007-11-16 17:21:00,0.75665,0.75715,0.7566,0.75715,668800002.0
2007-11-16 17:22:00,0.75715,0.75715,0.75665,0.75665,346400000.0
2007-11-16 17:23:00,0.75665,0.75665,0.756,0.75605,443000000.0
2007-11-16 17:24:00,0.756,0.75615,0.7556,0.75565,791199993.0
2007-11-16 17:25:00,0.75565,0.75655,0.75565,0.75575,1106600000.0
2007-11-16 17:26:00,0.75575,0.75605,0.7556,0.75605,1845599994.0
2007-11-16 17:27:00,0.75605,0.75605,0.75445,0.75455,542400004.0
2007-11-16 17:28:00,0.75455,0.75495,0.75445,0.7549,657800003.0
2007-11-16 17:29:00,0.7549,0.75525,0.75475,0.75475,888999999.0
2007-11-16 17:30:00,0.75475,0.75485,0.75455,0.75475,47200000.0
2007-11-16 17:31:00,0.75455,0.75475,0.7544,0.75445,661099992.0
2007-11-16 17:32:00,0.75445,0.75515,0.7544,0.7545,635999993.0
2007-11-16 17:33:00,0.7545,0.75505,0.7545,0.75495,123300000.0
2007-11-16 17:34:00,0.75495,0.75505,0.75435,0.75445,1064049986.0
2007-11-16 17:35:00,0.75455,0.7548,0.75445,0.7548,339700000.0
2007-11-16 17:36:00,0.7548,0.7552,0.75475,0.75505,916799996.0
2007-11-16 17:37:00,0.7551,0.7552,0.75495,0.7551,774400005.0
2007-11-16 17:38:00,0.7551,0.75525,0.75495,0.755,802399995.0
2007-11-16 17:39:00,0.755,0.7551,0.75495,0.7551,586700000.0
2007-11-16 17:40:00,0.7551,0.7553,0.75505,0.75505,431400000.0
2007-11-16 17:41:00,0.75505,0.7553,0.755,0.7553,530400003.0
2007-11-16 17:42:00,0.7553,0.75545,0.7553,0.7554,492300000.0
2007-11-16 17:43:00,0.7554,0.7554,0.7553,0.7553,344800000.0
2007-11-16 17:44:00,0.7553,0.75535,0.75525,0.75535,132200000.0
2007-11-16 17:45:00,0.75535,0.75535,0.75435,0.7545,519900002.0
2007-11-16 17:46:00,0.7545,0.75475,0.7545,0.75465,1248299996.0
2007-11-16 17:47:00,0.75465,0.75475,0.75445,0.75455,1323300010.0
2007-11-16 17:48:00,0.7545,0.7547,0.75445,0.7545,378100001.0
2007-11-16 17:49:00,0.7545,0.7547,0.75405,0.75415,1081700007.0
2007-11-16 17:50:00,0.75415,0.75415,0.75375,0.75375,347800000.0
2007-11-16 17:51:00,0.75375,0.7542,0.75355,0.7542,628799994.0
2007-11-16 17:52:00,0.7542,0.75435,0.75385,0.75405,485700001.0
2007-11-16 17:53:00,0.75405,0.75425,0.75405,0.75415,561399994.0
2007-11-16 17:54:00,0.75425,0.75435,0.754,0.75435,352000005.0
2007-11-16 17:55:00,0.75435,0.75435,0.75425,0.75425,584400000.0
2007-11-16 17:56:00,0.75425,0.75455,0.75405,0.75405,651000002.0
2007-11-16 17:57:00,0.75405,0.75465,0.75405,0.7545,612600000.0
2007-11-16 17:58:00,0.75455,0.75475,0.7541,0.75455,278600000.0
2007-11-16 17:59:00,0.75455,0.75465,0.75425,0.75445,434799999.0
2007-11-16 18:00:00,0.75445,0.75485,0.75435,0.7546,919200003.0
2007-11-16 18:01:00,0.7546,0.75495,0.75455,0.75495,841600013.0
2007-11-16 18:02:00,0.75495,0.75605,0.75495,0.75565,825500002.0
2007-11-16 18:03:00,0.75565,0.75645,0.75545,0.75645,1853300009.0
2007-11-16 18:05:00,0.75555,0.75565,0.75495,0.75495,1163699998.0
2007-11-16 18:06:00,0.75495,0.75555,0.75495,0.75555,1148500006.0
2007-11-16 18:07:00,0.75555,0.75585,0.75525,0.75545,448500000.0
2007-11-16 18:08:00,0.7554,0.7555,0.75495,0.75495,874700008.0
2007-11-16 18:09:00,0.75495,0.75495,0.75485,0.75495,1094699994.0
2007-11-16 18:10:00,0.75495,0.75505,0.7546,0.7546,407999996.0
2007-11-16 18:11:00,0.7546,0.75465,0.75415,0.75445,258799999.0
2007-11-16 18:12:00,0.75445,0.75485,0.75445,0.75465,553700001.0
2007-11-16 18:13:00,0.75455,0.755,0.75455,0.7546,745399997.0
2007-11-16 18:14:00,0.7546,0.7549,0.75455,0.7547,399999999.0
2007-11-16 18:15:00,0.7547,0.7547,0.75455,0.75465,773400003.0
2007-11-16 18:16:00,0.75455,0.7546,0.75405,0.7544,1496000010.0
2007-11-16 18:17:00,0.75445,0.755,0.7544,0.75495,853800006.0
2007-11-16 18:18:00,0.75495,0.75525,0.75485,0.75495,968600019.0
2007-11-16 18:19:00,0.75495,0.75545,0.75495,0.75545,1219599994.0
2007-11-16 18:20:00,0.75545,0.7555,0.75475,0.75495,1023800002.0
2007-11-16 18:21:00,0.75495,0.75495,0.75425,0.75445,358599997.0
2007-11-16 18:22:00,0.75445,0.75455,0.75425,0.75445,809800011.0
2007-11-16 18:23:00,0.75445,0.75465,0.75425,0.75445,1240800005.0
2007-11-16 18:24:00,0.7544,0.75445,0.75425,0.75425,945499992.0
2007-11-16 18:25:00,0.75425,0.75445,0.75425,0.75435,979400014.0
2007-11-16 18:26:00,0.75435,0.75435,0.75425,0.75435,751399998.0
2007-11-16 18:27:00,0.7543,0.75455,0.75425,0.7545,1238900000.0
2007-11-16 18:28:00,0.7545,0.7545,0.7543,0.75435,371900000.0
2007-11-16 18:29:00,0.75435,0.75465,0.75425,0.75435,798400003.0
2007-11-16 18:30:00,0.75435,0.75455,0.7543,0.75455,775100000.0
2007-11-16 18:31:00,0.75455,0.75475,0.75445,0.75465,717600000.0
2007-11-16 18:32:00,0.75475,0.75475,0.75445,0.75465,505600000.0
2007-11-16 18:33:00,0.75465,0.75475,0.7544,0.7544,352800000.0
2007-11-16 18:34:00,0.75445,0.75455,0.75445,0.75455,206400000.0
2007-11-16 18:35:00,0.7545,0.75455,0.75445,0.75455,156899999.0
2007-11-16 18:36:00,0.75455,0.7548,0.7545,0.75475,242400000.0
2007-11-16 18:37:00,0.75475,0.7548,0.75455,0.75475,571899993.0
2007-11-16 18:38:00,0.75475,0.75525,0.75465,0.7552,421199998.0
2007-11-16 18:39:00,0.7552,0.7552,0.75495,0.755,491499999.0
2007-11-16 18:40:00,0.755,0.755,0.75495,0.75495,252000000.0
2007-11-16 18:41:00,0.75495,0.75515,0.75485,0.75485,674500010.0
2007-11-16 18:42:00,0.75495,0.75515,0.75485,0.75495,772800004.0
2007-11-16 18:43:00,0.75495,0.75495,0.75485,0.75495,296800000.0
2007-11-16 18:44:00,0.75495,0.75495,0.75485,0.75485,329600000.0
2007-11-16 18:45:00,0.75485,0.75485,0.75445,0.75475,467000002.0
2007-11-16 18:46:00,0.75475,0.75495,0.75445,0.7546,1431499983.0
2007-11-16 18:47:00,0.7546,0.7546,0.7544,0.75445,704800000.0
2007-11-16 18:48:00,0.75445,0.7547,0.7543,0.75445,1377700006.0
2007-11-16 18:49:00,0.75445,0.75495,0.75445,0.75495,902000000.0
2007-11-16 18:50:00,0.75495,0.75515,0.75485,0.7549,190300000.0
2007-11-16 18:51:00,0.7549,0.75515,0.7549,0.75515,229100000.0
2007-11-16 18:52:00,0.7551,0.75565,0.7551,0.75555,716599996.0
2007-11-16 18:53:00,0.75555,0.75605,0.75515,0.75595,858699998.0
2007-11-16 18:54:00,0.75595,0.75595,0.75555,0.75565,1169199997.0
2007-11-16 18:55:00,0.75565,0.75585,0.75565,0.75575,962200000.0
2007-11-16 18:56:00,0.75575,0.75575,0.75555,0.75555,1309100028.0
2007-11-16 18:57:00,0.75555,0.75595,0.75535,0.75535,666200014.0
2007-11-16 18:58:00,0.75535,0.75535,0.75485,0.75505,1080550007.0
2007-11-16 18:59:00,0.75505,0.75535,0.75505,0.7552,640500000.0
2007-11-16 19:00:00,0.7552,0.75525,0.75515,0.75515,268400000.0
2007-11-16 19:01:00,0.7552,0.7552,0.75495,0.755,347900004.0
2007-11-16 19:02:00,0.755,0.75545,0.75495,0.75545,1321650002.0
2007-11-16 19:03:00,0.75545,0.7555,0.75535,0.75545,1165699997.0
2007-11-16 19:04:00,0.75545,0.75545,0.7554,0.75545,635699991.0
2007-11-16 19:05:00,0.7554,0.75545,0.75535,0.75545,370100001.0
2007-11-16 19:06:00,0.7554,0.7559,0.7554,0.7559,1218699996.0
2007-11-16 19:07:00,0.7559,0.75645,0.7559,0.75635,450800000.0
2007-11-16 19:08:00,0.75635,0.75635,0.75635,0.75635,75200000.0
2007-11-16 19:09:00,0.75635,0.75645,0.7563,0.75635,403000000.0
2007-11-16 19:10:00,0.75635,0.75655,0.75635,0.7565,368699998.0
2007-11-16 19:11:00,0.7565,0.75665,0.75645,0.75655,638400000.0
2007-11-16 19:12:00,0.75655,0.75675,0.7564,0.7566,556400000.0
2007-11-16 19:13:00,0.7566,0.75675,0.75625,0.7563,595499999.0
2007-11-16 19:14:00,0.7563,0.75635,0.75625,0.75635,399300003.0
2007-11-16 19:15:00,0.7563,0.75695,0.75625,0.75695,410699999.0
2007-11-16 19:16:00,0.75695,0.75705,0.75695,0.75695,289000004.0
2007-11-16 19:17:00,0.75695,0.75715,0.75695,0.7571,502100000.0
2007-11-16 19:18:00,0.7571,0.75785,0.75705,0.75775,296400000.0
2007-11-16 19:19:00,0.75775,0.75775,0.75735,0.75755,78999999.0
2007-11-16 19:20:00,0.75755,0.75755,0.75675,0.75715,278099997.0
2007-11-16 19:21:00,0.75685,0.7569,0.75655,0.75655,2010899991.0
2007-11-16 19:22:00,0.75645,0.75725,0.75645,0.75665,572700000.0
2007-11-16 19:23:00,0.75665,0.75675,0.7565,0.75655,491800000.0
2007-11-16 19:24:00,0.75655,0.75705,0.75655,0.75705,596000000.0
2007-11-16 19:25:00,0.75705,0.75745,0.75705,0.75745,603200000.0
2007-11-16 19:26:00,0.75745,0.75745,0.75715,0.75715,292000000.0
2007-11-16 19:27:00,0.75715,0.75715,0.75685,0.75695,360699994.0
2007-11-16 19:28:00,0.75685,0.75705,0.75685,0.757,338999989.0
2007-11-16 19:29:00,0.75705,0.75705,0.75695,0.75705,801399991.0
2007-11-16 19:30:00,0.75705,0.75725,0.75625,0.75625,1428300001.0
2007-11-16 19:31:00,0.75625,0.75645,0.75605,0.7561,1210800000.0
2007-11-16 19:32:00,0.7561,0.75635,0.75605,0.7562,457100003.0
2007-11-16 19:33:00,0.7562,0.75645,0.75615,0.75645,553699999.0
2007-11-16 19:34:00,0.75645,0.75645,0.7559,0.75605,553399997.0
2007-11-16 19:35:00,0.7561,0.75615,0.7555,0.7556,391600001.0
2007-11-16 19:36:00,0.75555,0.75605,0.75545,0.75605,378100002.0
2007-11-16 19:37:00,0.75605,0.75625,0.75585,0.75595,476999999.0
2007-11-16 19:38:00,0.75595,0.75625,0.7559,0.75595,266200000.0
2007-11-16 19:39:00,0.7559,0.75595,0.75535,0.75555,332200000.0
2007-11-16 19:40:00,0.75555,0.75575,0.75555,0.75575,158200000.0
2007-11-16 19:41:00,0.75575,0.75605,0.75565,0.75565,409700000.0
2007-11-16 19:42:00,0.75565,0.756,0.7555,0.75555,295500003.0
2007-11-16 19:43:00,0.75555,0.75555,0.75535,0.7555,303800001.0
2007-11-16 19:44:00,0.7555,0.75555,0.7555,0.75555,14300000.0
2007-11-16 19:45:00,0.75555,0.75555,0.75505,0.75505,537200000.0
2007-11-16 19:46:00,0.75505,0.75505,0.75495,0.75505,161950000.0
2007-11-16 19:47:00,0.75505,0.75525,0.7547,0.7547,461900000.0
2007-11-16 19:48:00,0.75475,0.75565,0.75475,0.75555,360500002.0
2007-11-16 19:49:00,0.75555,0.75595,0.75535,0.7556,372000004.0
2007-11-16 19:50:00,0.7556,0.7556,0.75535,0.75545,492800008.0
2007-11-16 19:51:00,0.75545,0.75605,0.75535,0.75545,694700002.0
2007-11-16 19:52:00,0.75545,0.75545,0.75545,0.75545,395799990.0
2007-11-16 19:53:00,0.75545,0.75615,0.75545,0.75615,470199990.0
2007-11-16 19:54:00,0.75615,0.75655,0.7561,0.7561,529500001.0
2007-11-16 19:55:00,0.75615,0.75635,0.75565,0.75565,143700000.0
2007-11-16 19:56:00,0.7557,0.7557,0.75545,0.75555,321200000.0
2007-11-16 19:57:00,0.75555,0.7557,0.75545,0.75545,511500013.0
2007-11-16 19:58:00,0.75545,0.7557,0.75545,0.75545,501700017.0
2007-11-16 19:59:00,0.75545,0.7557,0.75545,0.7557,127600002.0
2007-11-16 20:00:00,0.75565,0.7557,0.75565,0.75565,442499988.0
2007-11-16 20:01:00,0.75565,0.75605,0.75565,0.756,242499995.0
2007-11-16 20:02:00,0.756,0.75605,0.7556,0.756,407800006.0
2007-11-16 20:03:00,0.756,0.756,0.75565,0.75565,116099999.0
2007-11-16 20:04:00,0.7557,0.7557,0.755,0.755,226800000.0
2007-11-16 20:05:00,0.755,0.75515,0.75485,0.755,384000000.0
2007-11-16 20:06:00,0.755,0.75505,0.75495,0.755,373400006.0
2007-11-16 20:07:00,0.75485,0.75505,0.75485,0.75505,312100002.0
2007-11-16 20:08:00,0.75505,0.75535,0.75495,0.75535,377999999.0
2007-11-16 20:09:00,0.75535,0.7556,0.755,0.7553,321200000.0
2007-11-16 20:10:00,0.75535,0.75565,0.7551,0.7551,522900001.0
2007-11-16 20:11:00,0.7551,0.7551,0.75495,0.75505,219200000.0
2007-11-16 20:12:00,0.75505,0.75535,0.75505,0.75535,245400004.0
2007-11-16 20:13:00,0.7552,0.7554,0.7551,0.75535,174699999.0
2007-11-16 20:14:00,0.75535,0.75555,0.75535,0.75545,229499998.0
2007-11-16 20:15:00,0.75565,0.75565,0.7554,0.75565,464900007.0
2007-11-16 20:16:00,0.75565,0.75565,0.7555,0.7555,147200000.0
2007-11-16 20:17:00,0.7555,0.75565,0.7555,0.75565,132600000.0
2007-11-16 20:18:00,0.75565,0.7557,0.75565,0.7557,523399987.0
2007-11-16 20:19:00,0.7557,0.7558,0.7557,0.7558,568099996.0
2007-11-16 20:20:00,0.7558,0.7558,0.75575,0.7558,70999999.0
2007-11-16 20:21:00,0.75575,0.7558,0.75575,0.7558,97999999.0
2007-11-16 20:22:00,0.7558,0.7558,0.75575,0.7558,119099997.0
2007-11-16 20:23:00,0.7558,0.7558,0.75575,0.75575,378999989.0
2007-11-16 20:24:00,0.75575,0.7558,0.75575,0.7558,79100000.0
2007-11-16 20:25:00,0.7558,0.7558,0.7553,0.75575,309300000.0
2007-11-16 20:26:00,0.75575,0.75575,0.755,0.75505,377600000.0
2007-11-16 20:27:00,0.7551,0.7551,0.75495,0.75505,426499999.0
2007-11-16 20:28:00,0.75505,0.7551,0.75495,0.75505,461199994.0
2007-11-16 20:29:00,0.75505,0.75525,0.755,0.75505,859199997.0
2007-11-16 20:30:00,0.75505,0.75515,0.755,0.75515,587900010.0
2007-11-16 20:31:00,0.75515,0.7552,0.75515,0.75515,33600000.0
2007-11-16 20:32:00,0.75515,0.7554,0.75515,0.7553,100700000.0
2007-11-16 20:33:00,0.7553,0.7556,0.7553,0.7554,320800002.0
2007-11-16 20:34:00,0.75545,0.75545,0.75525,0.75525,684900007.0
2007-11-16 20:35:00,0.75525,0.75545,0.75525,0.7554,400399996.0
2007-11-16 20:36:00,0.7554,0.7558,0.75535,0.7554,513299983.0
2007-11-16 20:37:00,0.75545,0.75575,0.75545,0.75545,389399986.0
2007-11-16 20:38:00,0.75545,0.7555,0.75525,0.75525,63800000.0
2007-11-16 20:39:00,0.75525,0.75525,0.7549,0.75495,323900000.0
2007-11-16 20:40:00,0.75495,0.75495,0.75495,0.75495,38400000.0
2007-11-16 20:41:00,0.75495,0.75495,0.75495,0.75495,167000000.0
2007-11-16 20:42:00,0.75495,0.7555,0.7549,0.7553,132400000.0
2007-11-16 20:43:00,0.7553,0.75555,0.75525,0.7555,247400000.0
2007-11-16 20:44:00,0.7555,0.75575,0.75535,0.7555,580600000.0
2007-11-16 20:45:00,0.7555,0.75575,0.75535,0.7554,890199994.0
2007-11-16 20:46:00,0.75545,0.7558,0.75535,0.75575,758999988.0
2007-11-16 20:47:00,0.75575,0.75575,0.75575,0.75575,11000000.0
2007-11-16 20:48:00,0.75575,0.7559,0.75555,0.75575,299099995.0
2007-11-16 20:49:00,0.75575,0.7562,0.75575,0.75605,261599999.0
2007-11-16 20:50:00,0.75605,0.75615,0.75605,0.75605,65200000.0
2007-11-16 20:51:00,0.75605,0.75615,0.75545,0.75565,524300001.0
2007-11-16 20:52:00,0.75565,0.75565,0.75565,0.75565,95000000.0
2007-11-16 20:53:00,0.75565,0.7557,0.75555,0.7557,97800001.0
2007-11-16 20:54:00,0.7557,0.7557,0.75555,0.75565,116600000.0
2007-11-16 20:55:00,0.75565,0.7557,0.7556,0.75565,101000000.0
2007-11-16 20:56:00,0.75565,0.75565,0.75535,0.75545,371899992.0
2007-11-16 20:57:00,0.75545,0.75565,0.7554,0.7556,147200000.0
2007-11-16 20:58:00,0.7556,0.75565,0.75555,0.75565,35200000.0
2007-11-16 20:59:00,0.75565,0.75565,0.75555,0.7556,108800000.0
2007-11-16 21:00:00,0.75555,0.75565,0.75555,0.75565,82200000.0
2007-11-16 21:01:00,0.75565,0.75565,0.75565,0.75565,17600000.0
2007-11-16 21:02:00,0.7556,0.75565,0.75555,0.7556,116900000.0
2007-11-16 21:03:00,0.75555,0.7556,0.75545,0.75545,68800000.0
2007-11-16 21:04:00,0.75545,0.75545,0.75495,0.7552,654499992.0
2007-11-16 21:05:00,0.75525,0.75535,0.75525,0.7553,111400000.0
2007-11-16 21:06:00,0.7553,0.7553,0.7553,0.7553,50400000.0
2007-11-16 21:07:00,0.7553,0.7554,0.7552,0.75535,311699992.0
2007-11-16 21:08:00,0.7554,0.75545,0.75525,0.75545,102400002.0
2007-11-16 21:09:00,0.75545,0.75545,0.75545,0.75545,6800000.0
2007-11-16 21:10:00,0.75545,0.75545,0.75525,0.75545,17000000.0
2007-11-16 21:11:00,0.75545,0.75545,0.7552,0.7553,54800000.0
2007-11-16 21:12:00,0.7553,0.75545,0.7552,0.75545,33100000.0
2007-11-16 21:13:00,0.75545,0.75545,0.75525,0.75545,4900000.0
2007-11-16 21:14:00,0.7553,0.75545,0.7552,0.7552,11800000.0
2007-11-16 21:15:00,0.75495,0.7553,0.75495,0.7552,65100000.0
2007-11-16 21:16:00,0.7552,0.7553,0.75515,0.75525,27600000.0
2007-11-16 21:17:00,0.75525,0.75525,0.7552,0.7552,348000000.0
2007-11-16 21:18:00,0.75515,0.7552,0.75515,0.7552,45700000.0
2007-11-16 21:19:00,0.7552,0.75525,0.75495,0.75495,258299999.0
2007-11-16 21:20:00,0.75505,0.75505,0.7546,0.75495,475199997.0
2007-11-16 21:21:00,0.75495,0.75495,0.7549,0.7549,440199981.0
2007-11-16 21:22:00,0.75495,0.75515,0.75495,0.75515,123200000.0
2007-11-16 21:23:00,0.75505,0.75515,0.7549,0.75495,225000008.0
2007-11-16 21:24:00,0.7549,0.75495,0.7549,0.75495,75100001.0
2007-11-16 21:25:00,0.75495,0.75495,0.7549,0.75495,397799999.0
2007-11-16 21:26:00,0.75495,0.75505,0.7549,0.75505,386499991.0
2007-11-16 21:27:00,0.75505,0.75505,0.755,0.75505,176800000.0
2007-11-16 21:28:00,0.75505,0.75505,0.755,0.75505,400500002.0
2007-11-16 21:29:00,0.75505,0.75505,0.7549,0.7549,615799992.0
2007-11-16 21:30:00,0.7549,0.75495,0.75485,0.75495,231799999.0
2007-11-16 21:31:00,0.75495,0.75515,0.75495,0.75515,104200000.0
2007-11-16 21:32:00,0.75515,0.75515,0.75495,0.75495,12800000.0
2007-11-16 21:33:00,0.7549,0.75495,0.7549,0.75495,205300000.0
2007-11-16 21:34:00,0.75495,0.75495,0.75495,0.75495,118300000.0
2007-11-16 21:35:00,0.75495,0.75515,0.75495,0.75495,86400000.0
2007-11-16 21:36:00,0.75505,0.75515,0.75495,0.75505,275000000.0
2007-11-16 21:37:00,0.75505,0.75515,0.7541,0.75445,967400001.0
2007-11-16 21:38:00,0.75445,0.7545,0.7544,0.7544,968900010.0
2007-11-16 21:39:00,0.7544,0.75445,0.7544,0.75445,997100017.0
2007-11-16 21:40:00,0.75445,0.75445,0.7544,0.75445,337900000.0
2007-11-16 21:41:00,0.75445,0.7548,0.7543,0.75475,585699991.0
2007-11-16 21:42:00,0.7547,0.75485,0.7547,0.7548,256699994.0
2007-11-16 21:43:00,0.7548,0.75485,0.7548,0.75485,52800000.0
2007-11-16 21:44:00,0.75485,0.7549,0.7547,0.7547,146600003.0
2007-11-16 21:45:00,0.75455,0.7547,0.75455,0.75455,21600000.0
2007-11-16 21:46:00,0.75455,0.75455,0.75445,0.75445,72300000.0
2007-11-16 21:47:00,0.7545,0.7545,0.75435,0.7545,35600000.0
2007-11-16 21:48:00,0.7545,0.75455,0.7545,0.75455,7400000.0
2007-11-16 21:49:00,0.75455,0.75465,0.75445,0.75445,22400000.0
2007-11-16 21:50:00,0.75455,0.75455,0.7545,0.75455,3800000.0
2007-11-16 21:51:00,0.75445,0.75465,0.75445,0.75465,77000000.0
2007-11-16 21:52:00,0.75465,0.75465,0.75445,0.75445,39600000.0
2007-11-16 21:53:00,0.75445,0.75465,0.7543,0.75465,119100000.0
2007-11-16 21:54:00,0.75465,0.75465,0.7544,0.7544,139500000.0
2007-11-16 21:55:00,0.75465,0.75465,0.75395,0.75395,107200000.0
2007-11-16 21:56:00,0.75395,0.7547,0.7539,0.75445,856599978.0
2007-11-16 21:57:00,0.75445,0.75455,0.7544,0.75455,86100000.0
2007-11-16 21:58:00,0.75455,0.75455,0.7544,0.7544,189700001.0
2007-11-16 21:59:00,0.7544,0.7545,0.75435,0.7545,136599999.0
2007-11-16 22:00:00,0.75445,0.7549,0.7544,0.7546,589299999.0
2007-11-16 22:01:00,0.7546,0.755,0.75455,0.755,138500000.0
2007-11-16 22:02:00,0.755,0.755,0.7545,0.75455,96000000.0
2007-11-16 22:03:00,0.75455,0.75455,0.7545,0.7545,58400000.0
2007-11-16 22:04:00,0.7545,0.75455,0.7544,0.75445,203700008.0
2007-11-16 22:05:00,0.7544,0.75445,0.75435,0.75445,374500000.0
2007-11-16 22:06:00,0.75445,0.75445,0.75445,0.75445,187800000.0
2007-11-16 22:07:00,0.7544,0.75445,0.75435,0.75445,370100015.0
2007-11-16 22:08:00,0.75445,0.75515,0.7544,0.75475,290400000.0
2007-11-16 22:09:00,0.75475,0.7552,0.75465,0.75495,281400000.0
2007-11-16 22:10:00,0.75495,0.75495,0.75455,0.7547,281500000.0
2007-11-16 22:11:00,0.75475,0.75495,0.75455,0.7549,379899998.0
2007-11-16 22:12:00,0.75495,0.75495,0.7548,0.75495,364200000.0
2007-11-16 22:13:00,0.75495,0.75505,0.7549,0.75495,325600000.0
2007-11-16 22:14:00,0.75495,0.75505,0.75495,0.75495,110700000.0
2007-11-16 22:15:00,0.75505,0.75505,0.75495,0.75495,158600000.0
2007-11-16 22:16:00,0.75495,0.75495,0.75495,0.75495,76800000.0
2007-11-16 22:17:00,0.75495,0.75555,0.75495,0.75525,447800000.0
2007-11-16 22:18:00,0.75525,0.75555,0.75505,0.75505,136500000.0
2007-11-16 22:19:00,0.75505,0.75515,0.75465,0.75465,70800000.0
2007-11-16 22:20:00,0.75485,0.75515,0.75485,0.75505,299100000.0
2007-11-16 22:21:00,0.75505,0.75525,0.755,0.755,370099999.0
2007-11-16 22:22:00,0.755,0.755,0.75495,0.75495,258600000.0
2007-11-16 22:23:00,0.75495,0.75515,0.7549,0.7549,308100000.0
2007-11-16 22:24:00,0.7549,0.75515,0.75485,0.75505,266700000.0
2007-11-16 22:25:00,0.75515,0.75515,0.75475,0.75475,122400000.0
2007-11-16 22:26:00,0.75475,0.7548,0.7547,0.7547,100100000.0
2007-11-16 22:27:00,0.75475,0.75485,0.75475,0.7548,156600000.0
2007-11-16 22:28:00,0.7548,0.75535,0.7548,0.75535,297200000.0
2007-11-16 22:29:00,0.75535,0.75535,0.7547,0.75475,21600000.0
2007-11-16 22:30:00,0.75475,0.75495,0.75465,0.75495,262300000.0
2007-11-16 22:31:00,0.75495,0.75505,0.75495,0.75505,288000000.0
2007-11-16 22:32:00,0.75505,0.75505,0.75495,0.75505,247500000.0
2007-11-16 22:33:00,0.75505,0.75505,0.75495,0.75505,162100000.0
2007-11-16 22:34:00,0.755,0.75525,0.75485,0.75495,507600000.0
2007-11-16 22:35:00,0.75495,0.75545,0.75495,0.75505,630999997.0
2007-11-16 22:36:00,0.75505,0.7552,0.755,0.755,301800000.0
2007-11-16 22:37:00,0.7551,0.75525,0.7551,0.75525,408499999.0
2007-11-16 22:38:00,0.75525,0.75525,0.75525,0.75525,803300000.0
2007-11-16 22:39:00,0.75525,0.75525,0.7552,0.75525,403100000.0
2007-11-16 22:40:00,0.7551,0.75525,0.7551,0.7551,171800000.0
2007-11-16 22:41:00,0.7551,0.75525,0.7551,0.7552,281900000.0
2007-11-16 22:42:00,0.7551,0.75525,0.7551,0.7552,204700000.0
2007-11-16 22:43:00,0.7552,0.75525,0.7551,0.7552,215800000.0
2007-11-16 22:44:00,0.7551,0.75545,0.7551,0.75535,369000000.0
2007-11-16 22:45:00,0.75535,0.75535,0.7552,0.7552,161400000.0
2007-11-16 22:46:00,0.7552,0.75535,0.7552,0.75535,116900000.0
2007-11-16 22:47:00,0.75545,0.75555,0.7552,0.75525,219800000.0
2007-11-16 22:48:00,0.75525,0.75525,0.7552,0.7552,327400000.0
2007-11-16 22:49:00,0.75545,0.75555,0.7552,0.75555,248399999.0
2007-11-16 22:50:00,0.75555,0.75585,0.75545,0.75575,329200005.0
2007-11-16 22:51:00,0.75575,0.75585,0.75565,0.75575,227400000.0
2007-11-16 22:52:00,0.75575,0.75585,0.75575,0.75575,161800000.0
2007-11-16 22:53:00,0.75575,0.75585,0.75565,0.75575,251400000.0
2007-11-16 22:54:00,0.75575,0.75575,0.7557,0.7557,220000000.0
2007-11-16 22:55:00,0.7557,0.7557,0.75565,0.7557,313600000.0
2007-11-16 22:56:00,0.7557,0.7557,0.75565,0.7557,266200000.0
2007-11-16 22:57:00,0.7557,0.7557,0.75525,0.7555,624800000.0
2007-11-16 22:58:00,0.7555,0.7556,0.75545,0.7556,266100005.0
2007-11-16 22:59:00,0.7556,0.7556,0.75545,0.75555,133000000.0
2007-11-16 23:00:00,0.75545,0.75565,0.75545,0.75565,160500000.0
2007-11-16 23:01:00,0.75531,0.75556,0.75522,0.75522,553899999.0
2007-11-16 23:02:00,0.75517,0.75543,0.75502,0.75502,698699995.0
2007-11-16 23:03:00,0.75521,0.75537,0.75503,0.75518,251100000.0
2007-11-16 23:04:00,0.7552,0.75551,0.75507,0.75548,501599998.0
2007-11-16 23:05:00,0.75545,0.75545,0.75507,0.75514,297899999.0
2007-11-16 23:06:00,0.75512,0.75526,0.75512,0.75526,95100000.0
2007-11-16 23:07:00,0.75526,0.75542,0.7552,0.75529,272799999.0
2007-11-16 23:08:00,0.7553,0.7553,0.75516,0.7552,159600002.0
2007-11-16 23:09:00,0.75522,0.75535,0.75522,0.75526,212999998.0
2007-11-16 23:10:00,0.75527,0.75551,0.75515,0.75523,747600000.0
2007-11-16 23:11:00,0.75519,0.75537,0.75498,0.75531,800599998.0
2007-11-16 23:12:00,0.75535,0.75546,0.75534,0.75543,316000000.0
2007-11-16 23:13:00,0.7554,0.75541,0.75523,0.75535,370199999.0
2007-11-16 23:14:00,0.75534,0.75551,0.75534,0.7554,248600000.0
2007-11-16 23:15:00,0.75535,0.7554,0.7553,0.75533,156500000.0
2007-11-16 23:16:00,0.75537,0.75545,0.75535,0.75543,165700001.0
2007-11-16 23:17:00,0.7555,0.75578,0.75547,0.75578,366599999.0
2007-11-16 23:18:00,0.75582,0.7559,0.75575,0.75578,558299998.0
2007-11-16 23:19:00,0.75572,0.7559,0.75562,0.75582,466799999.0
2007-11-16 23:20:00,0.75582,0.75582,0.75574,0.75579,184700000.0
2007-11-16 23:21:00,0.75583,0.7559,0.75575,0.7559,244499999.0
2007-11-16 23:22:00,0.756,0.75628,0.756,0.75622,127200000.0
2007-11-16 23:23:00,0.75635,0.75663,0.75635,0.75638,238100000.0
2007-11-16 23:24:00,0.75633,0.7564,0.75627,0.75632,290999999.0
2007-11-16 23:25:00,0.75622,0.75641,0.75621,0.75633,337500000.0
2007-11-16 23:26:00,0.75633,0.7566,0.75633,0.75644,378100000.0
2007-11-16 23:27:00,0.75642,0.75645,0.7563,0.75635,356400000.0
2007-11-16 23:28:00,0.75633,0.75648,0.75616,0.7562,233100002.0
2007-11-16 23:29:00,0.7562,0.75657,0.7562,0.75632,430000002.0
2007-11-16 23:30:00,0.75631,0.7565,0.75601,0.75623,636300000.0
2007-11-16 23:31:00,0.75619,0.7564,0.75608,0.7564,630899999.0
2007-11-16 23:32:00,0.75645,0.75652,0.75601,0.75614,654700002.0
2007-11-16 23:33:00,0.75596,0.75611,0.75595,0.75604,360000001.0
2007-11-16 23:34:00,0.75613,0.75653,0.75607,0.75612,266699999.0
2007-11-16 23:35:00,0.75609,0.75642,0.75609,0.75632,155200000.0
2007-11-16 23:36:00,0.75636,0.75659,0.75626,0.75649,811300002.0
2007-11-16 23:37:00,0.7565,0.75683,0.75643,0.75656,655700002.0
2007-11-16 23:38:00,0.75656,0.75701,0.7564,0.75642,887900000.0
2007-11-16 23:39:00,0.75635,0.75642,0.75635,0.75642,158400000.0
2007-11-16 23:40:00,0.75644,0.75663,0.75639,0.75652,327300002.0
2007-11-16 23:41:00,0.75655,0.7571,0.75639,0.7567,489900000.0
2007-11-16 23:42:00,0.75672,0.75693,0.75654,0.75663,349799999.0
2007-11-16 23:43:00,0.75657,0.75679,0.75657,0.75672,278799999.0
2007-11-16 23:44:00,0.75656,0.75678,0.75633,0.75633,174500001.0
2007-11-16 23:45:00,0.7562,0.75625,0.7559,0.75617,188300000.0
2007-11-16 23:46:00,0.75605,0.75627,0.7559,0.75601,304400000.0
2007-11-16 23:47:00,0.75609,0.75632,0.7559,0.75611,293899998.0
2007-11-16 23:48:00,0.75614,0.75648,0.75614,0.75619,318800000.0
2007-11-16 23:49:00,0.75625,0.75646,0.75619,0.75634,195800000.0
2007-11-16 23:50:00,0.7565,0.75661,0.75623,0.75645,692099997.0
2007-11-16 23:51:00,0.75649,0.75659,0.75637,0.75652,479499997.0
2007-11-16 23:52:00,0.75677,0.75677,0.75597,0.75652,670499999.0
2007-11-16 23:53:00,0.75657,0.75657,0.75644,0.75652,160699999.0
2007-11-16 23:54:00,0.7565,0.75669,0.7565,0.75668,315499998.0
2007-11-16 23:55:00,0.7567,0.75682,0.7563,0.75664,675700003.0
2007-11-16 23:56:00,0.7567,0.75699,0.7566,0.75683,585899997.0
2007-11-16 23:57:00,0.75692,0.75718,0.75674,0.75699,244700000.0
2007-11-16 23:58:00,0.75705,0.75735,0.75705,0.75715,360500000.0
2007-11-16 23:59:00,0.75717,0.75731,0.75696,0.75707,770799999.0
2007-11-19 00:02:00,0.7584,0.7584,0.7583,0.7583,160300000.0
2007-11-19 00:03:00,0.7581,0.7581,0.7581,0.7581,160300000.0
2007-11-19 00:04:00,0.7583,0.7583,0.758,0.758,160300000.0
2007-11-19 00:06:00,0.7581,0.7582,0.7581,0.7581,160300000.0
2007-11-19 00:07:00,0.7582,0.7582,0.7579,0.7579,160300000.0
2007-11-19 00:08:00,0.7578,0.7581,0.7578,0.7581,160300000.0
2007-11-19 00:10:00,0.758,0.7581,0.758,0.7581,160300000.0
2007-11-19 00:11:00,0.7583,0.7586,0.7582,0.7582,160300000.0
2007-11-19 00:12:00,0.7583,0.7583,0.7581,0.7581,160300000.0
2007-11-19 00:13:00,0.7582,0.7582,0.7582,0.7582,160300000.0
2007-11-19 00:14:00,0.7583,0.7586,0.7582,0.7582,160300000.0
2007-11-19 00:15:00,0.7581,0.7581,0.7581,0.7581,160300000.0
2007-11-19 00:16:00,0.7582,0.7582,0.7581,0.7581,160300000.0
2007-11-19 00:17:00,0.7582,0.7582,0.7582,0.7582,160300000.0
2007-11-19 00:18:00,0.7583,0.7583,0.7582,0.7582,160300000.0
2007-11-19 00:19:00,0.7581,0.7581,0.7581,0.7581,160300000.0
2007-11-19 00:20:00,0.7582,0.7582,0.7581,0.7581,160300000.0
2007-11-19 00:21:00,0.7583,0.7583,0.7581,0.7583,160300000.0
2007-11-19 00:22:00,0.7584,0.7584,0.7584,0.7584,160300000.0
2007-11-19 00:23:00,0.7583,0.7583,0.7583,0.7583,160300000.0
2007-11-19 00:24:00,0.7584,0.7585,0.7583,0.7585,160300000.0
2007-11-19 00:25:00,0.7584,0.7585,0.7583,0.7585,160300000.0
2007-11-19 00:26:00,0.7583,0.7584,0.7583,0.7584,160300000.0
2007-11-19 00:27:00,0.7583,0.7585,0.7583,0.7585,160300000.0
2007-11-19 00:28:00,0.7584,0.7584,0.7583,0.7583,160300000.0
2007-11-19 00:29:00,0.7585,0.7591,0.7585,0.7585,160300000.0
2007-11-19 00:30:00,0.7584,0.7586,0.7583,0.7585,160300000.0
2007-11-19 00:31:00,0.7586,0.7591,0.7586,0.759,160300000.0
2007-11-19 00:34:00,0.7591,0.7591,0.759,0.7591,160300000.0
2007-11-19 00:35:00,0.7592,0.7592,0.7591,0.7591,160300000.0
2007-11-19 00:36:00,0.7592,0.7592,0.7591,0.7591,160300000.0
2007-11-19 00:38:00,0.759,0.759,0.759,0.759,160300000.0
2007-11-19 00:42:00,0.7591,0.7591,0.7589,0.759,160300000.0
2007-11-19 00:43:00,0.7589,0.7591,0.7589,0.7591,160300000.0
2007-11-19 00:44:00,0.7592,0.7592,0.759,0.7591,160300000.0
2007-11-19 00:46:00,0.7592,0.7592,0.7591,0.7592,160300000.0
2007-11-19 00:48:00,0.7593,0.7593,0.7592,0.7593,160300000.0
2007-11-19 00:49:00,0.7592,0.7592,0.7591,0.7591,160300000.0
2007-11-19 00:50:00,0.7593,0.7593,0.7593,0.7593,160300000.0
2007-11-19 00:51:00,0.7591,0.7591,0.7591,0.7591,160300000.0
2007-11-19 00:52:00,0.7592,0.7593,0.7591,0.7593,160300000.0
2007-11-19 00:53:00,0.7592,0.7593,0.7592,0.7593,160300000.0
2007-11-19 00:54:00,0.7594,0.7594,0.7594,0.7594,160300000.0
2007-11-19 00:57:00,0.7593,0.7593,0.759,0.7593,160300000.0
2007-11-19 00:58:00,0.7592,0.7592,0.759,0.759,160300000.0
2007-11-19 00:59:00,0.7591,0.7591,0.7591,0.7591,160300000.0
2007-11-19 01:00:00,0.759,0.759,0.7589,0.759,160300000.0
2007-11-19 01:02:00,0.7591,0.7593,0.7591,0.7593,160300000.0
2007-11-19 01:03:00,0.7592,0.7592,0.7592,0.7592,160300000.0
2007-11-19 01:04:00,0.7593,0.7593,0.7592,0.7593,160300000.0
2007-11-19 01:06:00,0.7592,0.7593,0.7592,0.7593,160300000.0
2007-11-19 01:07:00,0.7592,0.7599,0.7592,0.7598,160300000.0
2007-11-19 01:08:00,0.7597,0.7599,0.7595,0.7595,160300000.0
2007-11-19 01:09:00,0.7597,0.7597,0.7593,0.7594,160300000.0
2007-11-19 01:10:00,0.7595,0.7595,0.7595,0.7595,160300000.0
2007-11-19 01:11:00,0.7597,0.7599,0.7597,0.7598,160300000.0
2007-11-19 01:12:00,0.7599,0.7599,0.7598,0.7598,160300000.0
2007-11-19 01:13:00,0.7599,0.7599,0.7594,0.7598,160300000.0
2007-11-19 01:14:00,0.7599,0.7606,0.7599,0.7606,160300000.0
2007-11-19 01:15:00,0.7604,0.7606,0.7604,0.7605,160300000.0
2007-11-19 01:16:00,0.7607,0.7608,0.7607,0.7608,160300000.0
2007-11-19 01:17:00,0.7609,0.761,0.7608,0.7608,160300000.0
2007-11-19 01:18:00,0.761,0.761,0.7607,0.7607,160300000.0
2007-11-19 01:19:00,0.7608,0.7608,0.7605,0.7606,160300000.0
2007-11-19 01:20:00,0.7607,0.7608,0.7606,0.7608,160300000.0
2007-11-19 01:21:00,0.7609,0.7611,0.7609,0.761,160300000.0
2007-11-19 01:22:00,0.7611,0.7611,0.7608,0.761,160300000.0
2007-11-19 01:23:00,0.7609,0.7609,0.7599,0.7605,160300000.0
2007-11-19 01:24:00,0.7606,0.7609,0.7605,0.7606,160300000.0
2007-11-19 01:26:00,0.7605,0.7606,0.7604,0.7604,160300000.0
2007-11-19 01:27:00,0.7606,0.7608,0.76,0.76,160300000.0
2007-11-19 01:28:00,0.7601,0.7602,0.76,0.7601,160300000.0
2007-11-19 01:29:00,0.76,0.76,0.7599,0.7599,160300000.0
2007-11-19 01:30:00,0.76,0.7601,0.76,0.76,160300000.0
2007-11-19 01:31:00,0.7599,0.76,0.7599,0.7599,160300000.0
2007-11-19 01:32:00,0.76,0.7601,0.7599,0.7601,160300000.0
2007-11-19 01:33:00,0.76,0.7601,0.76,0.7601,160300000.0
2007-11-19 01:34:00,0.76,0.7602,0.76,0.7602,160300000.0
2007-11-19 01:35:00,0.7601,0.7601,0.76,0.7601,160300000.0
2007-11-19 01:37:00,0.76,0.76,0.76,0.76,160300000.0
2007-11-19 01:38:00,0.7599,0.7602,0.7599,0.76,160300000.0
2007-11-19 01:39:00,0.7599,0.7599,0.7599,0.7599,160300000.0
2007-11-19 01:41:00,0.76,0.76,0.76,0.76,160300000.0
2007-11-19 01:42:00,0.7601,0.7601,0.76,0.76,160300000.0
2007-11-19 01:43:00,0.7601,0.7601,0.7601,0.7601,160300000.0
2007-11-19 01:44:00,0.7603,0.7603,0.7601,0.7602,160300000.0
2007-11-19 01:45:00,0.7603,0.7605,0.76,0.7605,160300000.0
2007-11-19 01:46:00,0.7603,0.7604,0.7603,0.7604,160300000.0
2007-11-19 01:47:00,0.7605,0.7605,0.7604,0.7604,160300000.0
2007-11-19 01:48:00,0.7605,0.7607,0.7605,0.7607,160300000.0
2007-11-19 01:49:00,0.7606,0.7606,0.7605,0.7605,160300000.0
2007-11-19 01:50:00,0.7604,0.7604,0.7604,0.7604,160300000.0
2007-11-19 01:51:00,0.7605,0.7605,0.7605,0.7605,160300000.0
2007-11-19 01:52:00,0.7606,0.7606,0.7606,0.7606,160300000.0
2007-11-19 01:53:00,0.7604,0.7606,0.7603,0.7606,160300000.0
2007-11-19 01:54:00,0.7605,0.7607,0.7605,0.7607,160300000.0
2007-11-19 01:55:00,0.7606,0.7607,0.7603,0.7604,160300000.0
2007-11-19 01:56:00,0.7605,0.7605,0.7603,0.7604,160300000.0
2007-11-19 01:57:00,0.7603,0.7606,0.7603,0.7604,160300000.0
2007-11-19 01:58:00,0.7606,0.7606,0.7606,0.7606,160300000.0
2007-11-19 01:59:00,0.7604,0.7604,0.7601,0.7601,160300000.0
2007-11-19 02:00:00,0.759,0.759,0.75895,0.759,160300000.0
2007-11-19 02:01:00,0.759,0.759,0.759,0.759,12900000.0
2007-11-19 02:02:00,0.75905,0.75925,0.75905,0.75925,243799998.0
2007-11-19 02:03:00,0.75925,0.75925,0.75915,0.75925,143899999.0
2007-11-19 02:04:00,0.75915,0.75925,0.75915,0.7592,129500003.0
2007-11-19 02:05:00,0.75925,0.7593,0.7592,0.75925,126100000.0
2007-11-19 02:06:00,0.75925,0.75925,0.75905,0.75915,332099996.0
2007-11-19 02:07:00,0.75925,0.75965,0.7592,0.75965,441800000.0
2007-11-19 02:08:00,0.75965,0.75975,0.7595,0.7595,220400000.0
2007-11-19 02:09:00,0.75955,0.7596,0.7592,0.75925,400800000.0
2007-11-19 02:10:00,0.75935,0.75945,0.75935,0.75945,142900000.0
2007-11-19 02:11:00,0.75945,0.7597,0.75945,0.75955,405400000.0
2007-11-19 02:12:00,0.7597,0.7598,0.75955,0.75975,123400000.0
2007-11-19 02:13:00,0.75975,0.75975,0.75915,0.75975,235800000.0
2007-11-19 02:14:00,0.75975,0.76055,0.75975,0.76055,324600000.0
2007-11-19 02:15:00,0.76035,0.76055,0.76035,0.76035,105700003.0
2007-11-19 02:16:00,0.76035,0.76095,0.76035,0.76095,163800000.0
2007-11-19 02:17:00,0.76095,0.76115,0.76095,0.76095,406200000.0
2007-11-19 02:18:00,0.76095,0.76095,0.76095,0.76095,8800000.0
2007-11-19 02:19:00,0.76095,0.76095,0.76085,0.76085,13800000.0
2007-11-19 02:20:00,0.76045,0.76085,0.76045,0.76085,100100002.0
2007-11-19 02:21:00,0.76085,0.76105,0.76075,0.76085,480300000.0
2007-11-19 02:22:00,0.76085,0.76105,0.76075,0.76075,274500000.0
2007-11-19 02:23:00,0.76085,0.76085,0.76005,0.76045,1028499998.0
2007-11-19 02:24:00,0.76045,0.76075,0.76035,0.7604,532500001.0
2007-11-19 02:25:00,0.7604,0.76045,0.76035,0.7604,436000001.0
2007-11-19 02:26:00,0.7604,0.76045,0.76035,0.76035,283400000.0
2007-11-19 02:27:00,0.76035,0.76075,0.75995,0.75995,698500000.0
2007-11-19 02:28:00,0.75995,0.76015,0.75995,0.76005,487900001.0
2007-11-19 02:29:00,0.76005,0.76005,0.75965,0.75975,797099996.0
2007-11-19 02:30:00,0.75975,0.76015,0.75975,0.75985,445100000.0
2007-11-19 02:31:00,0.75985,0.75995,0.75975,0.75985,471599996.0
2007-11-19 02:32:00,0.75985,0.76005,0.75985,0.76,421600003.0
2007-11-19 02:33:00,0.76,0.76,0.75995,0.76,262800000.0
2007-11-19 02:34:00,0.76,0.76015,0.75995,0.76015,293200000.0
2007-11-19 02:35:00,0.76015,0.76015,0.75995,0.76005,263299993.0
2007-11-19 02:36:00,0.76005,0.76015,0.76005,0.76005,356500001.0
2007-11-19 02:37:00,0.76005,0.76005,0.75985,0.75995,163100000.0
2007-11-19 02:38:00,0.75995,0.76015,0.75995,0.75995,880599981.0
2007-11-19 02:39:00,0.75995,0.75995,0.75985,0.75985,113600000.0
2007-11-19 02:40:00,0.75995,0.75995,0.7598,0.75985,175500000.0
2007-11-19 02:41:00,0.75985,0.75995,0.75985,0.75995,110400000.0
2007-11-19 02:42:00,0.75995,0.75995,0.7599,0.75995,324300000.0
2007-11-19 02:43:00,0.76005,0.76005,0.76005,0.76005,115200000.0
2007-11-19 02:44:00,0.76,0.76035,0.76,0.76015,284400000.0
2007-11-19 02:45:00,0.76015,0.76045,0.76005,0.76045,571500003.0
2007-11-19 02:46:00,0.76045,0.76045,0.7602,0.76035,128000000.0
2007-11-19 02:47:00,0.76035,0.76045,0.76025,0.76035,221800007.0
2007-11-19 02:48:00,0.76035,0.76075,0.76025,0.76075,436500001.0
2007-11-19 02:49:00,0.76075,0.76075,0.7604,0.7604,156400000.0
2007-11-19 02:50:00,0.76045,0.76045,0.76025,0.76045,186200002.0
2007-11-19 02:51:00,0.76045,0.76045,0.76035,0.76035,92100000.0
2007-11-19 02:52:00,0.76035,0.76055,0.76035,0.76055,106900000.0
2007-11-19 02:53:00,0.76055,0.76055,0.76045,0.76055,132000000.0
2007-11-19 02:54:00,0.76045,0.76065,0.76045,0.76055,143900000.0
2007-11-19 02:55:00,0.76065,0.76065,0.76015,0.76035,816200000.0
2007-11-19 02:56:00,0.76035,0.76045,0.76015,0.76025,247400000.0
2007-11-19 02:57:00,0.76025,0.76055,0.76025,0.76055,158850000.0
2007-11-19 02:58:00,0.76055,0.76055,0.7602,0.7602,26500000.0
2007-11-19 02:59:00,0.76025,0.76055,0.76005,0.76005,67550000.0
2007-11-19 03:00:00,0.76005,0.76055,0.76,0.7601,98650000.0
2007-11-19 03:01:00,0.76015,0.76015,0.75995,0.76015,228400001.0
2007-11-19 03:02:00,0.76015,0.76025,0.76005,0.76015,145100001.0
2007-11-19 03:03:00,0.76025,0.76025,0.76,0.76005,70900000.0
2007-11-19 03:04:00,0.76,0.7601,0.76,0.7601,53400000.0
2007-11-19 03:05:00,0.7601,0.7601,0.76,0.76005,164100000.0
2007-11-19 03:06:00,0.76005,0.76005,0.7598,0.7598,24800000.0
2007-11-19 03:07:00,0.7598,0.76005,0.7596,0.75985,58800000.0
2007-11-19 03:08:00,0.7597,0.75985,0.75945,0.75985,19300000.0
2007-11-19 03:09:00,0.75985,0.75985,0.75955,0.7597,59700000.0
2007-11-19 03:10:00,0.75985,0.75985,0.7598,0.75985,104200000.0
2007-11-19 03:11:00,0.75985,0.75985,0.75985,0.75985,58200000.0
2007-11-19 03:12:00,0.75985,0.75995,0.75985,0.75995,5300000.0
2007-11-19 03:13:00,0.75995,0.75995,0.75965,0.75965,12800000.0
2007-11-19 03:14:00,0.7596,0.75985,0.7596,0.75985,17100000.0
2007-11-19 03:15:00,0.75985,0.75985,0.75955,0.75965,57500000.0
2007-11-19 03:16:00,0.75965,0.75985,0.75965,0.75965,153900000.0
2007-11-19 03:17:00,0.75965,0.7598,0.75965,0.7597,145300000.0
2007-11-19 03:18:00,0.75975,0.75975,0.75965,0.7597,68200000.0
2007-11-19 03:19:00,0.75965,0.7598,0.75965,0.7598,114600000.0
2007-11-19 03:20:00,0.75975,0.7598,0.75975,0.7598,75800000.0
2007-11-19 03:21:00,0.7598,0.7603,0.7598,0.76015,209800000.0
2007-11-19 03:22:00,0.76015,0.7603,0.76005,0.7602,234800002.0
2007-11-19 03:23:00,0.7602,0.7602,0.7601,0.76015,67200000.0
2007-11-19 03:24:00,0.76015,0.76055,0.76015,0.7605,411000002.0
2007-11-19 03:25:00,0.7605,0.7605,0.76035,0.7604,86800000.0
2007-11-19 03:26:00,0.7604,0.76065,0.7604,0.7606,209000001.0
2007-11-19 03:27:00,0.7606,0.7606,0.76055,0.7606,12500000.0
2007-11-19 03:28:00,0.76055,0.7606,0.76025,0.76025,123400000.0
2007-11-19 03:29:00,0.76025,0.76055,0.76025,0.7603,90800000.0
2007-11-19 03:30:00,0.7603,0.7603,0.75995,0.75995,427000000.0
2007-11-19 03:31:00,0.75995,0.75995,0.75945,0.75975,913199991.0
2007-11-19 03:32:00,0.75975,0.76,0.7597,0.75995,535600000.0
2007-11-19 03:33:00,0.76,0.76,0.75985,0.76,61800000.0
2007-11-19 03:34:00,0.76,0.76015,0.75995,0.76015,39600000.0
2007-11-19 03:35:00,0.76015,0.76015,0.75985,0.75985,135400001.0
2007-11-19 03:36:00,0.75995,0.76005,0.75995,0.76005,126000000.0
2007-11-19 03:37:00,0.76005,0.76005,0.75995,0.75995,41800000.0
2007-11-19 03:38:00,0.75995,0.76015,0.75995,0.76015,120700000.0
2007-11-19 03:39:00,0.76015,0.76015,0.76,0.76,31200000.0
2007-11-19 03:40:00,0.75995,0.76005,0.75985,0.76005,558999997.0
2007-11-19 03:41:00,0.76005,0.76005,0.75995,0.76005,79100000.0
2007-11-19 03:42:00,0.76,0.7601,0.76,0.7601,20800000.0
2007-11-19 03:43:00,0.76005,0.7601,0.76005,0.7601,7200000.0
2007-11-19 03:44:00,0.76005,0.76015,0.76005,0.76015,28200000.0
2007-11-19 03:45:00,0.76015,0.76045,0.76015,0.76045,897400006.0
2007-11-19 03:46:00,0.76045,0.7605,0.76045,0.76045,77100000.0
2007-11-19 03:47:00,0.76045,0.7605,0.76045,0.7605,190700000.0
2007-11-19 03:48:00,0.7605,0.7605,0.76045,0.76045,76500000.0
2007-11-19 03:49:00,0.76065,0.76075,0.76065,0.76075,28900000.0
2007-11-19 03:50:00,0.76065,0.7607,0.7606,0.76065,26400000.0
2007-11-19 03:51:00,0.7607,0.76105,0.7606,0.76105,83200000.0
2007-11-19 03:52:00,0.76105,0.76105,0.7607,0.76075,13700000.0
2007-11-19 03:53:00,0.7607,0.7616,0.7607,0.76115,266600001.0
2007-11-19 03:54:00,0.76115,0.76115,0.7609,0.76115,191300000.0
2007-11-19 03:55:00,0.76115,0.76115,0.76095,0.76095,488700000.0
2007-11-19 03:56:00,0.76095,0.76095,0.76095,0.76095,126500001.0
2007-11-19 03:57:00,0.76095,0.76095,0.76075,0.76085,481000000.0
2007-11-19 03:58:00,0.76085,0.76085,0.76075,0.76085,31800000.0
2007-11-19 03:59:00,0.76075,0.76075,0.76055,0.76055,209000000.0
2007-11-19 04:00:00,0.76075,0.76075,0.76055,0.7606,146100000.0
2007-11-19 04:01:00,0.7606,0.76065,0.7606,0.76065,131900000.0
2007-11-19 04:02:00,0.76065,0.76065,0.76055,0.76055,168900000.0
2007-11-19 04:03:00,0.76055,0.76055,0.76025,0.76055,87800000.0
2007-11-19 04:04:00,0.76055,0.76055,0.76055,0.76055,61400000.0
2007-11-19 04:05:00,0.7605,0.76055,0.7605,0.76055,160000000.0
2007-11-19 04:06:00,0.76055,0.76055,0.76055,0.76055,166300000.0
2007-11-19 04:07:00,0.7604,0.7604,0.76015,0.76015,268099998.0
2007-11-19 04:08:00,0.76025,0.76025,0.76015,0.76015,108900000.0
2007-11-19 04:09:00,0.76015,0.76015,0.76015,0.76015,191200000.0
2007-11-19 04:10:00,0.76015,0.76015,0.76005,0.76015,136300000.0
2007-11-19 04:11:00,0.76015,0.76015,0.76015,0.76015,16000000.0
2007-11-19 04:12:00,0.76015,0.76015,0.75985,0.75985,160800000.0
2007-11-19 04:13:00,0.75985,0.75985,0.75975,0.7598,350400008.0
2007-11-19 04:14:00,0.7598,0.75985,0.7598,0.75985,64000000.0
2007-11-19 04:15:00,0.75985,0.75985,0.75985,0.75985,78400000.0
2007-11-19 04:16:00,0.75985,0.75985,0.75965,0.75985,355100000.0
2007-11-19 04:17:00,0.75985,0.75985,0.75965,0.75985,194699998.0
2007-11-19 04:18:00,0.7598,0.75995,0.75975,0.75995,94300000.0
2007-11-19 04:19:00,0.75995,0.75995,0.7598,0.7598,94000000.0
2007-11-19 04:20:00,0.75985,0.75985,0.75975,0.75985,337800002.0
2007-11-19 04:21:00,0.75985,0.75985,0.7597,0.7597,98900000.0
2007-11-19 04:22:00,0.75985,0.75985,0.75975,0.75975,36600000.0
2007-11-19 04:23:00,0.75975,0.75985,0.75975,0.75985,108900000.0
2007-11-19 04:24:00,0.75985,0.75985,0.75975,0.75985,239899999.0
2007-11-19 04:25:00,0.75985,0.75985,0.75985,0.75985,40800000.0
2007-11-19 04:26:00,0.75985,0.76015,0.75975,0.75985,424700001.0
2007-11-19 04:27:00,0.75985,0.76,0.75975,0.75995,478999999.0
2007-11-19 04:28:00,0.75995,0.76,0.75985,0.75995,55100000.0
2007-11-19 04:29:00,0.76,0.76,0.75995,0.75995,88100000.0
2007-11-19 04:30:00,0.75995,0.75995,0.75995,0.75995,71100000.0
2007-11-19 04:31:00,0.75995,0.75995,0.75995,0.75995,48700000.0
2007-11-19 04:32:00,0.75995,0.75995,0.75985,0.75985,86000000.0
2007-11-19 04:33:00,0.75975,0.7599,0.75935,0.7596,318200001.0
2007-11-19 04:34:00,0.7596,0.75965,0.75945,0.75965,334700000.0
2007-11-19 04:35:00,0.75965,0.75975,0.75965,0.75975,126800000.0
2007-11-19 04:36:00,0.75975,0.7598,0.75975,0.75975,49700000.0
2007-11-19 04:37:00,0.75975,0.7598,0.75975,0.7598,67900000.0
2007-11-19 04:38:00,0.7598,0.7598,0.75965,0.75965,162199998.0
2007-11-19 04:39:00,0.75975,0.75975,0.75935,0.7596,314200000.0
2007-11-19 04:40:00,0.7595,0.7596,0.759,0.759,136300000.0
2007-11-19 04:41:00,0.75905,0.7592,0.75905,0.75915,169700000.0
2007-11-19 04:42:00,0.75915,0.75915,0.75915,0.75915,14400000.0
2007-11-19 04:43:00,0.75915,0.75955,0.75915,0.7593,451900000.0
2007-11-19 04:44:00,0.7593,0.75995,0.7593,0.75995,292200003.0
2007-11-19 04:45:00,0.75985,0.76005,0.75965,0.76005,165300000.0
2007-11-19 04:46:00,0.76005,0.76005,0.75965,0.75975,48699999.0
2007-11-19 04:47:00,0.75975,0.75975,0.7597,0.7597,14000000.0
2007-11-19 04:48:00,0.7597,0.76005,0.75965,0.75965,25800000.0
2007-11-19 04:49:00,0.75965,0.75965,0.75965,0.75965,32600000.0
2007-11-19 04:50:00,0.75965,0.75965,0.75955,0.75965,33200000.0
2007-11-19 04:51:00,0.75965,0.75985,0.75955,0.75985,94700000.0
2007-11-19 04:52:00,0.75985,0.75985,0.75965,0.75975,56200000.0
2007-11-19 04:53:00,0.75975,0.75975,0.7596,0.7597,14800000.0
2007-11-19 04:54:00,0.7597,0.75975,0.75965,0.75975,128000000.0
2007-11-19 04:55:00,0.75965,0.7597,0.75965,0.7597,33200000.0
2007-11-19 04:56:00,0.75965,0.7597,0.75965,0.7597,22600000.0
2007-11-19 04:57:00,0.75965,0.7597,0.75965,0.7597,22600000.0
2007-11-19 04:58:00,0.7597,0.75975,0.7596,0.7596,83000000.0
2007-11-19 04:59:00,0.75965,0.75965,0.7596,0.7596,88600000.0
2007-11-19 05:00:00,0.75965,0.75965,0.75965,0.75965,93300000.0
2007-11-19 05:01:00,0.75965,0.75965,0.7596,0.7596,142100000.0
2007-11-19 05:02:00,0.7596,0.75965,0.75955,0.7596,107900000.0
2007-11-19 05:03:00,0.75965,0.75965,0.75935,0.75935,144200000.0
2007-11-19 05:04:00,0.75935,0.75935,0.75925,0.75935,49400000.0
2007-11-19 05:05:00,0.75935,0.75935,0.75905,0.75915,186900001.0
2007-11-19 05:06:00,0.75915,0.75915,0.75895,0.75895,180100000.0
2007-11-19 05:07:00,0.75895,0.75915,0.75885,0.75905,368100000.0
2007-11-19 05:08:00,0.75905,0.75915,0.75905,0.75915,334000014.0
2007-11-19 05:09:00,0.75915,0.75915,0.75895,0.75905,688300010.0
2007-11-19 05:10:00,0.75905,0.75905,0.75885,0.7589,412400003.0
2007-11-19 05:11:00,0.75885,0.75895,0.75885,0.75895,368300008.0
2007-11-19 05:12:00,0.75895,0.75905,0.75885,0.75885,1327200000.0
2007-11-19 05:13:00,0.75885,0.7592,0.75885,0.75905,695000001.0
2007-11-19 05:14:00,0.75905,0.75935,0.75905,0.75935,313400000.0
2007-11-19 05:15:00,0.75935,0.75955,0.75935,0.75955,144200001.0
2007-11-19 05:16:00,0.75955,0.75955,0.75935,0.75955,23400000.0
2007-11-19 05:17:00,0.75955,0.75955,0.75955,0.75955,1800000.0
2007-11-19 05:18:00,0.75955,0.75955,0.75915,0.75955,11700000.0
2007-11-19 05:19:00,0.75955,0.75965,0.75915,0.75915,550899995.0
2007-11-19 05:20:00,0.75915,0.7593,0.75895,0.75915,681800003.0
2007-11-19 05:21:00,0.75915,0.75925,0.75875,0.75895,470600000.0
2007-11-19 05:22:00,0.75895,0.7593,0.75885,0.75905,481000007.0
2007-11-19 05:23:00,0.75905,0.75905,0.75895,0.75895,418100004.0
2007-11-19 05:24:00,0.75895,0.75905,0.75885,0.75895,422200000.0
2007-11-19 05:25:00,0.75895,0.75895,0.75885,0.75895,119200000.0
2007-11-19 05:26:00,0.75895,0.75895,0.75875,0.75885,660900016.0
2007-11-19 05:27:00,0.75885,0.75895,0.75885,0.75885,349100000.0
2007-11-19 05:28:00,0.7589,0.7592,0.75885,0.7589,306300000.0
2007-11-19 05:29:00,0.7589,0.7591,0.7589,0.75905,131600001.0
2007-11-19 05:30:00,0.75905,0.7591,0.75895,0.75905,230800003.0
2007-11-19 05:31:00,0.75905,0.75905,0.75905,0.75905,44000000.0
2007-11-19 05:32:00,0.75895,0.7594,0.75895,0.7594,372800000.0
2007-11-19 05:33:00,0.7594,0.7597,0.7592,0.7595,451700003.0
2007-11-19 05:34:00,0.7595,0.75965,0.7595,0.75965,158700000.0
2007-11-19 05:35:00,0.75965,0.75965,0.75955,0.75955,151600000.0
2007-11-19 05:36:00,0.75965,0.75965,0.75955,0.75965,153500000.0
2007-11-19 05:37:00,0.75965,0.7597,0.75945,0.75955,205200000.0
2007-11-19 05:38:00,0.7597,0.7597,0.75945,0.75955,307600000.0
2007-11-19 05:39:00,0.7595,0.75965,0.7594,0.75955,350100000.0
2007-11-19 05:40:00,0.75955,0.75965,0.75945,0.75955,53000000.0
2007-11-19 05:41:00,0.75955,0.7597,0.7595,0.75955,288100000.0
2007-11-19 05:42:00,0.7595,0.75965,0.75945,0.7596,141199999.0
2007-11-19 05:43:00,0.7596,0.76,0.75955,0.76,222499999.0
2007-11-19 05:44:00,0.76,0.76,0.75975,0.7599,85899998.0
2007-11-19 05:45:00,0.75985,0.75995,0.7598,0.7598,57600000.0
2007-11-19 05:46:00,0.75985,0.76005,0.75985,0.76005,111900000.0
2007-11-19 05:47:00,0.76005,0.76005,0.75995,0.76005,48500000.0
2007-11-19 05:48:00,0.76005,0.7603,0.76005,0.76025,288900000.0
2007-11-19 05:49:00,0.7602,0.76025,0.76015,0.76025,91000000.0
2007-11-19 05:50:00,0.76025,0.76025,0.7602,0.7602,8800000.0
2007-11-19 05:51:00,0.7602,0.76025,0.7602,0.76025,68500000.0
2007-11-19 05:52:00,0.76025,0.76025,0.7602,0.76025,80800000.0
2007-11-19 05:53:00,0.76025,0.7603,0.7602,0.7603,116600001.0
2007-11-19 05:54:00,0.7603,0.76045,0.76025,0.76045,109400001.0
2007-11-19 05:55:00,0.76045,0.76045,0.76035,0.7604,41200000.0
2007-11-19 05:56:00,0.76065,0.76075,0.76065,0.76075,214700000.0
2007-11-19 05:57:00,0.76075,0.76085,0.76055,0.76075,238800002.0
2007-11-19 05:58:00,0.76075,0.76075,0.7606,0.76065,188300000.0
2007-11-19 05:59:00,0.76065,0.76065,0.76065,0.76065,177100000.0
2007-11-19 06:00:00,0.76065,0.76065,0.76065,0.76065,78800000.0
2007-11-19 06:01:00,0.76065,0.76065,0.75985,0.75985,254300000.0
2007-11-19 06:02:00,0.75985,0.76,0.7596,0.75965,436600002.0
2007-11-19 06:03:00,0.75965,0.75995,0.75965,0.7597,384700000.0
2007-11-19 06:04:00,0.75965,0.7597,0.75955,0.7597,193200000.0
2007-11-19 06:05:00,0.7597,0.7597,0.7596,0.7597,168100001.0
2007-11-19 06:06:00,0.7597,0.75995,0.75965,0.75995,278199998.0
2007-11-19 06:07:00,0.75995,0.76005,0.75985,0.76,672400006.0
2007-11-19 06:08:00,0.76005,0.7601,0.75995,0.7601,45100000.0
2007-11-19 06:09:00,0.7601,0.7601,0.75995,0.76005,299600000.0
2007-11-19 06:10:00,0.76005,0.7601,0.76,0.76005,234000002.0
2007-11-19 06:11:00,0.76,0.76005,0.76,0.76005,85600000.0
2007-11-19 06:12:00,0.76005,0.76005,0.76,0.76,149200000.0
2007-11-19 06:13:00,0.76005,0.76015,0.76005,0.76005,294800000.0
2007-11-19 06:14:00,0.76005,0.76005,0.76005,0.76005,182100000.0
2007-11-19 06:15:00,0.76005,0.76005,0.76005,0.76005,123700000.0
2007-11-19 06:16:00,0.76005,0.76005,0.75995,0.76005,153100000.0
2007-11-19 06:17:00,0.76005,0.76005,0.76005,0.76005,126700000.0
2007-11-19 06:18:00,0.76005,0.76005,0.75995,0.75995,150900000.0
2007-11-19 06:19:00,0.76005,0.76005,0.76005,0.76005,113500000.0
2007-11-19 06:20:00,0.76005,0.76005,0.75995,0.76005,122800000.0
2007-11-19 06:21:00,0.76005,0.76005,0.75995,0.75995,163400000.0
2007-11-19 06:22:00,0.75995,0.76005,0.75995,0.76005,38700000.0
2007-11-19 06:23:00,0.76005,0.76005,0.75975,0.75985,218800000.0
2007-11-19 06:24:00,0.75985,0.75985,0.7595,0.75955,380000001.0
2007-11-19 06:25:00,0.75965,0.75965,0.7594,0.7594,44300000.0
2007-11-19 06:26:00,0.75965,0.7597,0.75955,0.75955,115499999.0
2007-11-19 06:27:00,0.75955,0.75975,0.75955,0.7597,129700000.0
2007-11-19 06:28:00,0.7597,0.7597,0.75965,0.75965,66000000.0
2007-11-19 06:29:00,0.75955,0.75965,0.75945,0.75955,142100005.0
2007-11-19 06:30:00,0.75965,0.75965,0.7596,0.7596,23100000.0
2007-11-19 06:31:00,0.75924,0.75959,0.75924,0.75949,579600001.0
2007-11-19 06:32:00,0.75939,0.7596,0.75922,0.75924,697300000.0
2007-11-19 06:33:00,0.75955,0.75957,0.75928,0.75948,405700002.0
2007-11-19 06:34:00,0.75955,0.7596,0.75955,0.7596,41600000.0
2007-11-19 06:35:00,0.7596,0.75965,0.7596,0.75965,313500007.0
2007-11-19 06:36:00,0.75965,0.75965,0.75965,0.75965,81500000.0
2007-11-19 06:37:00,0.75965,0.75965,0.75965,0.75965,67900000.0
2007-11-19 06:38:00,0.75965,0.75965,0.75955,0.7596,80700000.0
2007-11-19 06:39:00,0.75965,0.75965,0.7596,0.75965,65400000.0
2007-11-19 06:40:00,0.75965,0.75965,0.75965,0.75965,67200000.0
2007-11-19 06:41:00,0.75965,0.75965,0.7595,0.7595,244299996.0
2007-11-19 06:42:00,0.7595,0.75955,0.75945,0.7595,86100002.0
2007-11-19 06:43:00,0.7595,0.7595,0.7593,0.7593,20500000.0
2007-11-19 06:44:00,0.75958,0.7596,0.75898,0.75905,636500004.0
2007-11-19 06:45:00,0.75907,0.75969,0.75904,0.7594,856799998.0
2007-11-19 06:46:00,0.75938,0.75948,0.75902,0.75934,528000002.0
2007-11-19 06:47:00,0.75927,0.75964,0.75918,0.75962,935500005.0
2007-11-19 06:48:00,0.75945,0.75945,0.75945,0.75945,9600000.0
2007-11-19 06:49:00,0.75935,0.75955,0.75935,0.75945,161500000.0
2007-11-19 06:50:00,0.75955,0.75955,0.75955,0.75955,16800000.0
2007-11-19 06:51:00,0.75955,0.75955,0.75955,0.75955,69100000.0
2007-11-19 06:52:00,0.75955,0.75955,0.75955,0.75955,18300000.0
2007-11-19 06:53:00,0.75945,0.7596,0.75945,0.75955,72400000.0
2007-11-19 06:54:00,0.75955,0.75955,0.75945,0.75955,69700000.0
2007-11-19 06:55:00,0.75945,0.75955,0.75945,0.75945,183200000.0
2007-11-19 06:56:00,0.75945,0.75945,0.75935,0.75935,128600000.0
2007-11-19 06:57:00,0.7592,0.7593,0.75905,0.75925,110200000.0
2007-11-19 06:58:00,0.75925,0.7596,0.75925,0.75955,262400000.0
2007-11-19 06:59:00,0.75955,0.75965,0.75925,0.75925,526300000.0
2007-11-19 07:00:00,0.75935,0.7594,0.7591,0.7591,61100000.0
2007-11-19 07:01:00,0.75945,0.75945,0.75935,0.7594,253200003.0
2007-11-19 07:02:00,0.7594,0.7594,0.7593,0.7593,85500000.0
2007-11-19 07:03:00,0.7593,0.75935,0.7593,0.7593,147900000.0
2007-11-19 07:04:00,0.7593,0.7593,0.7592,0.7592,83000000.0
2007-11-19 07:05:00,0.7592,0.7594,0.75915,0.7594,246800003.0
2007-11-19 07:06:00,0.7594,0.7594,0.75935,0.75935,33600000.0
2007-11-19 07:07:00,0.75935,0.75935,0.75925,0.75935,146000000.0
2007-11-19 07:08:00,0.75935,0.75935,0.7593,0.7593,38400000.0
2007-11-19 07:09:00,0.7593,0.75945,0.75925,0.75945,59400000.0
2007-11-19 07:10:00,0.75945,0.75965,0.75945,0.75965,105800000.0
2007-11-19 07:11:00,0.75965,0.75965,0.75965,0.75965,19200000.0
2007-11-19 07:12:00,0.75965,0.75985,0.7595,0.7598,326900000.0
2007-11-19 07:13:00,0.75985,0.75985,0.75975,0.75985,53800000.0
2007-11-19 07:14:00,0.75985,0.75985,0.7598,0.75985,42400000.0
2007-11-19 07:15:00,0.75985,0.75985,0.75975,0.75985,74100000.0
2007-11-19 07:16:00,0.75985,0.75985,0.7598,0.7598,51500000.0
2007-11-19 07:17:00,0.75985,0.7603,0.75985,0.76025,176000000.0
2007-11-19 07:18:00,0.76015,0.76025,0.7601,0.76015,57600000.0
2007-11-19 07:19:00,0.7601,0.7601,0.7599,0.76005,88100000.0
2007-11-19 07:20:00,0.76005,0.76025,0.76005,0.7601,70300000.0
2007-11-19 07:21:00,0.7601,0.76015,0.7599,0.76015,67900000.0
2007-11-19 07:22:00,0.76015,0.76015,0.7598,0.7599,168800000.0
2007-11-19 07:23:00,0.7599,0.7599,0.75955,0.75955,293400000.0
2007-11-19 07:24:00,0.75965,0.75975,0.75945,0.75955,421600002.0
2007-11-19 07:25:00,0.75955,0.75995,0.75945,0.75955,561500000.0
2007-11-19 07:26:00,0.75955,0.75955,0.7591,0.7591,255600000.0
2007-11-19 07:27:00,0.75905,0.75905,0.75845,0.75875,520700004.0
2007-11-19 07:28:00,0.75875,0.75875,0.7587,0.75875,170600000.0
2007-11-19 07:29:00,0.75845,0.75885,0.75845,0.75885,141800000.0
2007-11-19 07:30:00,0.75885,0.76015,0.75865,0.7594,615800000.0
2007-11-19 07:31:00,0.7594,0.76,0.7594,0.75975,472600000.0
2007-11-19 07:32:00,0.75975,0.75985,0.75965,0.75985,237400000.0
2007-11-19 07:33:00,0.75985,0.76035,0.75985,0.76035,383800000.0
2007-11-19 07:34:00,0.76035,0.76045,0.7601,0.76045,366500000.0
2007-11-19 07:35:00,0.76045,0.76045,0.76035,0.76035,294200000.0
2007-11-19 07:36:00,0.76035,0.76045,0.76,0.76005,194900001.0
2007-11-19 07:37:00,0.75985,0.76045,0.75985,0.76035,568200002.0
2007-11-19 07:38:00,0.76075,0.76075,0.76015,0.76015,370600000.0
2007-11-19 07:39:00,0.76025,0.76075,0.7597,0.7597,342400001.0
2007-11-19 07:40:00,0.75955,0.75995,0.75955,0.75995,449800003.0
2007-11-19 07:41:00,0.7599,0.76015,0.75975,0.76015,594400001.0
2007-11-19 07:42:00,0.76015,0.76035,0.7601,0.7602,605500000.0
2007-11-19 07:43:00,0.76025,0.76035,0.76015,0.76025,170900000.0
2007-11-19 07:44:00,0.76025,0.76025,0.7601,0.76015,164500000.0
2007-11-19 07:45:00,0.76025,0.76025,0.76015,0.76015,10800000.0
2007-11-19 07:46:00,0.76015,0.76015,0.76005,0.76015,172700001.0
2007-11-19 07:47:00,0.76015,0.76015,0.75995,0.7601,106700002.0
2007-11-19 07:48:00,0.76005,0.7601,0.76005,0.7601,76700000.0
2007-11-19 07:49:00,0.7601,0.7601,0.75995,0.75995,111300000.0
2007-11-19 07:50:00,0.75995,0.76005,0.75955,0.75965,354200000.0
2007-11-19 07:51:00,0.75965,0.75965,0.75965,0.75965,40000000.0
2007-11-19 07:52:00,0.75965,0.75965,0.75915,0.75915,209700001.0
2007-11-19 07:53:00,0.7593,0.75945,0.75915,0.75925,240600000.0
2007-11-19 07:54:00,0.75945,0.7597,0.75905,0.75955,534599996.0
2007-11-19 07:55:00,0.7597,0.7597,0.75955,0.7597,26100000.0
2007-11-19 07:56:00,0.7597,0.7599,0.75945,0.7597,499000004.0
2007-11-19 07:57:00,0.7597,0.76015,0.75945,0.75985,509800007.0
2007-11-19 07:58:00,0.75995,0.7603,0.75995,0.76015,1028500003.0
2007-11-19 07:59:00,0.76025,0.76025,0.76015,0.76025,398299999.0
2007-11-19 08:00:00,0.76025,0.76025,0.7602,0.76025,311500000.0
2007-11-19 08:01:00,0.76035,0.76065,0.76025,0.76045,370100000.0
2007-11-19 08:02:00,0.76045,0.76045,0.75965,0.7598,207100001.0
2007-11-19 08:03:00,0.7598,0.7598,0.7595,0.7598,59900000.0
2007-11-19 08:04:00,0.7595,0.7599,0.7595,0.7599,46400000.0
2007-11-19 08:05:00,0.7599,0.7599,0.7599,0.7599,9600000.0
2007-11-19 08:06:00,0.75965,0.7599,0.75965,0.7599,38500000.0
2007-11-19 08:07:00,0.7599,0.7602,0.7599,0.7601,108000000.0
2007-11-19 08:08:00,0.7601,0.7601,0.7601,0.7601,19200000.0
2007-11-19 08:09:00,0.7601,0.7601,0.75985,0.7601,32400000.0
2007-11-19 08:10:00,0.7601,0.7601,0.75985,0.75985,36000000.0
2007-11-19 08:11:00,0.75985,0.76015,0.75985,0.76015,428300008.0
2007-11-19 08:12:00,0.76015,0.7603,0.76015,0.7603,143800000.0
2007-11-19 08:13:00,0.7603,0.7603,0.76015,0.76025,114300000.0
2007-11-19 08:14:00,0.76025,0.7603,0.76025,0.7603,71100000.0
2007-11-19 08:15:00,0.7603,0.76045,0.76005,0.7603,539500001.0
2007-11-19 08:16:00,0.7603,0.76035,0.76025,0.7603,97500000.0
2007-11-19 08:17:00,0.7603,0.7603,0.7601,0.76025,405600011.0
2007-11-19 08:18:00,0.76025,0.7604,0.76025,0.7603,185200000.0
2007-11-19 08:19:00,0.7603,0.7603,0.76,0.7602,129900000.0
2007-11-19 08:20:00,0.7602,0.7603,0.7601,0.7601,112300000.0
2007-11-19 08:21:00,0.7601,0.76025,0.7601,0.76025,9800000.0
2007-11-19 08:22:00,0.76025,0.76025,0.76025,0.76025,21600000.0
2007-11-19 08:23:00,0.76025,0.76025,0.7601,0.7602,341200000.0
2007-11-19 08:24:00,0.76015,0.7602,0.76015,0.76015,203100000.0
2007-11-19 08:25:00,0.76015,0.7602,0.75985,0.75995,351599999.0
2007-11-19 08:26:00,0.7599,0.7599,0.75965,0.7598,510699995.0
2007-11-19 08:27:00,0.7598,0.7599,0.75975,0.7598,390100004.0
2007-11-19 08:28:00,0.7598,0.7598,0.7598,0.7598,9200000.0
2007-11-19 08:29:00,0.7598,0.7599,0.7598,0.7599,43500000.0
2007-11-19 08:30:00,0.75985,0.75985,0.75965,0.75975,264600000.0
2007-11-19 08:31:00,0.75975,0.75975,0.75945,0.75965,321599997.0
2007-11-19 08:32:00,0.7596,0.7596,0.75945,0.75955,143900000.0
2007-11-19 08:33:00,0.75955,0.75965,0.75945,0.75965,412199999.0
2007-11-19 08:34:00,0.75965,0.75965,0.75945,0.75945,222400000.0
2007-11-19 08:35:00,0.75945,0.75945,0.75935,0.75935,209200000.0
2007-11-19 08:36:00,0.75935,0.75935,0.75845,0.7591,579000000.0
2007-11-19 08:37:00,0.7591,0.7591,0.75865,0.75875,368600001.0
2007-11-19 08:38:00,0.75875,0.7588,0.75835,0.7584,220100000.0
2007-11-19 08:39:00,0.7584,0.75845,0.75825,0.75825,98600000.0
2007-11-19 08:40:00,0.75825,0.75865,0.75815,0.75825,275900000.0
2007-11-19 08:41:00,0.75825,0.75885,0.75825,0.75885,337400000.0
2007-11-19 08:42:00,0.75885,0.759,0.7586,0.759,154000000.0
2007-11-19 08:43:00,0.759,0.75905,0.75885,0.759,149100000.0
2007-11-19 08:44:00,0.759,0.759,0.75875,0.75895,326200000.0
2007-11-19 08:45:00,0.75895,0.75895,0.75885,0.75895,19700000.0
2007-11-19 08:46:00,0.75895,0.75895,0.75895,0.75895,12000000.0
2007-11-19 08:47:00,0.75895,0.75895,0.75875,0.75875,325299998.0
2007-11-19 08:48:00,0.75875,0.75885,0.7586,0.75885,120799999.0
2007-11-19 08:49:00,0.75885,0.75915,0.75875,0.75875,359199998.0
2007-11-19 08:50:00,0.75885,0.75885,0.75855,0.75885,76800000.0
2007-11-19 08:51:00,0.75875,0.75895,0.75875,0.75885,384199999.0
2007-11-19 08:52:00,0.75885,0.75885,0.75875,0.75885,402500000.0
2007-11-19 08:53:00,0.75885,0.75885,0.75865,0.75865,383600000.0
2007-11-19 08:54:00,0.75865,0.75875,0.75855,0.75855,494499995.0
2007-11-19 08:55:00,0.75865,0.75875,0.75855,0.75865,438899999.0
2007-11-19 08:56:00,0.75865,0.75875,0.75845,0.75845,1044099995.0
2007-11-19 08:57:00,0.75845,0.75845,0.75835,0.75835,486099993.0
2007-11-19 08:58:00,0.75845,0.75855,0.7581,0.75815,1211799994.0
2007-11-19 08:59:00,0.7581,0.75835,0.75805,0.75835,420799999.0
2007-11-19 09:00:00,0.75835,0.75855,0.75825,0.75855,378300000.0
2007-11-19 09:01:00,0.75855,0.75855,0.75795,0.75825,705999999.0
2007-11-19 09:02:00,0.75835,0.75855,0.75805,0.75845,610700000.0
2007-11-19 09:03:00,0.75845,0.75845,0.75795,0.75815,230600000.0
2007-11-19 09:04:00,0.75815,0.75825,0.75815,0.75825,79200000.0
2007-11-19 09:05:00,0.75815,0.75815,0.75815,0.75815,16800000.0
2007-11-19 09:06:00,0.75815,0.75825,0.75805,0.75805,142200000.0
2007-11-19 09:07:00,0.75815,0.75855,0.75815,0.75855,69100000.0
2007-11-19 09:08:00,0.75855,0.75855,0.75815,0.75855,360600001.0
2007-11-19 09:09:00,0.75855,0.75855,0.75845,0.75855,107600000.0
2007-11-19 09:10:00,0.75855,0.75855,0.75835,0.75845,121300000.0
2007-11-19 09:11:00,0.75845,0.75855,0.75815,0.7582,397299999.0
2007-11-19 09:12:00,0.7582,0.7582,0.7577,0.75775,1351799998.0
2007-11-19 09:13:00,0.75775,0.75785,0.75755,0.7576,1619299973.0
2007-11-19 09:14:00,0.75765,0.75765,0.75745,0.75755,1593900030.0
2007-11-19 09:15:00,0.75755,0.75755,0.75735,0.75745,1499499997.0
2007-11-19 09:16:00,0.75735,0.75745,0.75715,0.75735,1238199999.0
2007-11-19 09:17:00,0.75745,0.75745,0.75725,0.75725,1011500000.0
2007-11-19 09:18:00,0.75725,0.75755,0.75715,0.75755,1204399978.0
2007-11-19 09:19:00,0.75755,0.75835,0.75745,0.7577,575100002.0
2007-11-19 09:20:00,0.7577,0.7577,0.75755,0.75765,264299993.0
2007-11-19 09:21:00,0.75755,0.7583,0.75755,0.75775,915399997.0
2007-11-19 09:22:00,0.75775,0.75805,0.7576,0.75785,782900001.0
2007-11-19 09:23:00,0.7578,0.75805,0.7578,0.75805,918800010.0
2007-11-19 09:24:00,0.75805,0.75805,0.758,0.758,296100000.0
2007-11-19 09:25:00,0.758,0.75905,0.758,0.759,741200000.0
2007-11-19 09:26:00,0.75905,0.75905,0.75885,0.75895,278899993.0
2007-11-19 09:27:00,0.7589,0.75935,0.7589,0.75925,663600002.0
2007-11-19 09:28:00,0.7593,0.75955,0.75925,0.7593,155400001.0
2007-11-19 09:29:00,0.7593,0.7593,0.7592,0.7593,323900000.0
2007-11-19 09:30:00,0.7593,0.7593,0.75925,0.75925,118300000.0
2007-11-19 09:31:00,0.75915,0.7593,0.75915,0.7593,113200000.0
2007-11-19 09:32:00,0.7593,0.7593,0.7592,0.7593,490900006.0
2007-11-19 09:33:00,0.7593,0.7596,0.7593,0.7596,230000004.0
2007-11-19 09:34:00,0.7596,0.7604,0.7596,0.7603,324000002.0
2007-11-19 09:35:00,0.7603,0.7619,0.7602,0.7604,725299994.0
2007-11-19 09:36:00,0.7604,0.76065,0.7604,0.76045,500100000.0
2007-11-19 09:37:00,0.7605,0.7605,0.76025,0.7603,570899981.0
2007-11-19 09:38:00,0.7603,0.7603,0.7598,0.76,943500008.0
2007-11-19 09:39:00,0.76,0.76,0.75985,0.75985,302000004.0
2007-11-19 09:40:00,0.75985,0.7599,0.7595,0.75975,158900000.0
2007-11-19 09:41:00,0.75965,0.75975,0.75965,0.75975,47900000.0
2007-11-19 09:42:00,0.75975,0.75975,0.75965,0.75965,93000000.0
2007-11-19 09:43:00,0.75965,0.75975,0.7596,0.7597,104800000.0
2007-11-19 09:44:00,0.7596,0.76,0.7596,0.76,551300002.0
2007-11-19 09:45:00,0.76,0.76,0.75945,0.75945,242100000.0
2007-11-19 09:46:00,0.7596,0.7597,0.7593,0.7593,714399991.0
2007-11-19 09:47:00,0.7593,0.7593,0.7593,0.7593,437000000.0
2007-11-19 09:48:00,0.7595,0.7595,0.7593,0.7593,615299996.0
2007-11-19 09:49:00,0.7593,0.7594,0.7593,0.75935,160400000.0
2007-11-19 09:50:00,0.75935,0.75935,0.75925,0.75925,54300000.0
2007-11-19 09:51:00,0.75925,0.75925,0.75905,0.75915,118800000.0
2007-11-19 09:52:00,0.75915,0.75915,0.7591,0.75915,11700000.0
2007-11-19 09:53:00,0.75915,0.75945,0.75915,0.75945,355900000.0
2007-11-19 09:54:00,0.75945,0.7595,0.7594,0.75945,440400003.0
2007-11-19 09:55:00,0.75945,0.75955,0.7594,0.7594,360300002.0
2007-11-19 09:56:00,0.7594,0.75945,0.75935,0.75935,285700000.0
2007-11-19 09:57:00,0.75935,0.7594,0.75935,0.75935,227700000.0
2007-11-19 09:58:00,0.7594,0.7594,0.75925,0.7593,364800009.0
2007-11-19 09:59:00,0.75925,0.7594,0.75925,0.7593,25600000.0
2007-11-19 10:00:00,0.7593,0.7593,0.7592,0.7592,136500000.0
2007-11-19 10:01:00,0.7592,0.7592,0.7587,0.7588,187400000.0
2007-11-19 10:02:00,0.7588,0.7588,0.7586,0.75865,18400000.0
2007-11-19 10:03:00,0.75865,0.7587,0.7586,0.7586,93900000.0
2007-11-19 10:04:00,0.7586,0.7586,0.75855,0.75855,139400000.0
2007-11-19 10:05:00,0.75855,0.7586,0.75855,0.75855,50100000.0
2007-11-19 10:06:00,0.7586,0.7589,0.75855,0.7587,157400000.0
2007-11-19 10:07:00,0.7587,0.7588,0.7587,0.7588,67400000.0
2007-11-19 10:08:00,0.7588,0.7588,0.75845,0.75845,187800000.0
2007-11-19 10:09:00,0.75845,0.75845,0.7577,0.7582,619600002.0
2007-11-19 10:10:00,0.7582,0.7583,0.75815,0.7583,228800001.0
2007-11-19 10:11:00,0.7583,0.7585,0.7583,0.75835,184000000.0
2007-11-19 10:12:00,0.75835,0.7584,0.75835,0.7584,98900000.0
2007-11-19 10:13:00,0.7584,0.7588,0.7584,0.75875,716800000.0
2007-11-19 10:14:00,0.7588,0.75885,0.75875,0.75875,200300000.0
2007-11-19 10:15:00,0.7588,0.7588,0.75875,0.75875,227199994.0
2007-11-19 10:16:00,0.7587,0.7588,0.75855,0.75865,533199998.0
2007-11-19 10:17:00,0.75865,0.7589,0.75855,0.7586,440899986.0
2007-11-19 10:18:00,0.7586,0.7587,0.7586,0.75865,264100001.0
2007-11-19 10:19:00,0.7586,0.7587,0.75855,0.7587,151200000.0
2007-11-19 10:20:00,0.75865,0.7587,0.7586,0.7586,56000002.0
2007-11-19 10:21:00,0.75865,0.75875,0.7586,0.75875,185800000.0
2007-11-19 10:22:00,0.75875,0.75895,0.7587,0.75875,174400001.0
2007-11-19 10:23:00,0.75875,0.75875,0.7587,0.75875,71000000.0
2007-11-19 10:24:00,0.75875,0.75885,0.7587,0.75875,290700000.0
2007-11-19 10:25:00,0.7588,0.759,0.7587,0.759,181599997.0
2007-11-19 10:26:00,0.759,0.759,0.75865,0.7587,108300000.0
2007-11-19 10:27:00,0.7587,0.7587,0.7587,0.7587,132000000.0
2007-11-19 10:28:00,0.7587,0.75875,0.7587,0.75875,274300000.0
2007-11-19 10:29:00,0.75875,0.75885,0.75875,0.75885,177500000.0
2007-11-19 10:30:00,0.75885,0.75905,0.7588,0.7588,327200000.0
2007-11-19 10:31:00,0.7588,0.7588,0.75875,0.7588,109600000.0
2007-11-19 10:32:00,0.75875,0.7588,0.75875,0.7588,90500000.0
2007-11-19 10:33:00,0.7588,0.7589,0.75865,0.7589,297299995.0
2007-11-19 10:34:00,0.7589,0.7589,0.75885,0.7589,48400000.0
2007-11-19 10:35:00,0.7589,0.7589,0.75885,0.75885,26600000.0
2007-11-19 10:36:00,0.75885,0.75895,0.7588,0.75895,83100000.0
2007-11-19 10:37:00,0.75895,0.759,0.75895,0.75895,127100000.0
2007-11-19 10:38:00,0.75895,0.7591,0.75885,0.75905,350400002.0
2007-11-19 10:39:00,0.75905,0.7591,0.75865,0.7587,477400000.0
2007-11-19 10:40:00,0.75875,0.75885,0.75865,0.75875,340400000.0
2007-11-19 10:41:00,0.75875,0.75875,0.7586,0.7587,128800000.0
2007-11-19 10:42:00,0.75875,0.75885,0.75865,0.75885,165600000.0
2007-11-19 10:43:00,0.75885,0.75895,0.7588,0.75895,208900000.0
2007-11-19 10:44:00,0.75895,0.75905,0.7589,0.75895,155000000.0
2007-11-19 10:45:00,0.75895,0.75895,0.7589,0.75895,68000000.0
2007-11-19 10:46:00,0.7589,0.75925,0.7589,0.75925,160100000.0
2007-11-19 10:47:00,0.75925,0.75925,0.759,0.7591,353100000.0
2007-11-19 10:48:00,0.7591,0.7591,0.75905,0.7591,105600000.0
2007-11-19 10:49:00,0.75905,0.7591,0.75905,0.7591,172800000.0
2007-11-19 10:50:00,0.7591,0.75925,0.7591,0.75925,225600000.0
2007-11-19 10:51:00,0.75925,0.7593,0.7592,0.75925,437800000.0
2007-11-19 10:52:00,0.75925,0.75925,0.7588,0.7588,536300008.0
2007-11-19 10:53:00,0.7588,0.75885,0.75875,0.75885,313600007.0
2007-11-19 10:54:00,0.75885,0.75895,0.75875,0.75875,921400017.0
2007-11-19 10:55:00,0.7588,0.7589,0.75875,0.7588,237199997.0
2007-11-19 10:56:00,0.7588,0.7589,0.7588,0.7589,117800000.0
2007-11-19 10:57:00,0.7589,0.75925,0.75875,0.7589,613900001.0
2007-11-19 10:58:00,0.7589,0.7589,0.7588,0.7588,473400000.0
2007-11-19 10:59:00,0.75875,0.75885,0.7585,0.7585,469199995.0
2007-11-19 11:00:00,0.7585,0.75885,0.75845,0.75885,441700000.0
2007-11-19 11:01:00,0.75885,0.75895,0.75875,0.7589,283900000.0
2007-11-19 11:02:00,0.7589,0.7592,0.7589,0.75895,290699999.0
2007-11-19 11:03:00,0.75895,0.759,0.7588,0.7588,305300005.0
2007-11-19 11:04:00,0.7588,0.7589,0.7588,0.7588,64800000.0
2007-11-19 11:05:00,0.75885,0.7589,0.7588,0.7589,97799999.0
2007-11-19 11:06:00,0.7589,0.75895,0.75885,0.75895,23200000.0
2007-11-19 11:07:00,0.75895,0.75895,0.7589,0.75895,214299997.0
2007-11-19 11:08:00,0.75895,0.7591,0.7589,0.7591,290499999.0
2007-11-19 11:09:00,0.7591,0.75915,0.75905,0.75915,95700000.0
2007-11-19 11:10:00,0.75915,0.75915,0.75905,0.75905,26400000.0
2007-11-19 11:11:00,0.759,0.75925,0.75895,0.75925,250500000.0
2007-11-19 11:12:00,0.75925,0.75925,0.7592,0.75925,240000000.0
2007-11-19 11:13:00,0.75925,0.75955,0.7592,0.75955,752700002.0
2007-11-19 11:14:00,0.75955,0.75985,0.75955,0.7598,497399999.0
2007-11-19 11:15:00,0.7598,0.76,0.7597,0.75975,475700000.0
2007-11-19 11:16:00,0.75975,0.75985,0.7596,0.7598,314199998.0
2007-11-19 11:17:00,0.75975,0.7599,0.75965,0.7599,609700001.0
2007-11-19 11:18:00,0.7599,0.7599,0.75965,0.75985,789600000.0
2007-11-19 11:19:00,0.75985,0.76005,0.75975,0.75985,362200001.0
2007-11-19 11:20:00,0.75985,0.7603,0.75985,0.76,781099999.0
2007-11-19 11:21:00,0.76,0.76,0.7599,0.76,959499998.0
2007-11-19 11:22:00,0.76,0.76015,0.76,0.76005,208700000.0
2007-11-19 11:23:00,0.76,0.7602,0.75975,0.7602,455799999.0
2007-11-19 11:24:00,0.7602,0.7605,0.7601,0.7601,993100001.0
2007-11-19 11:25:00,0.76015,0.7603,0.75955,0.75965,1027299987.0
2007-11-19 11:26:00,0.75965,0.7598,0.75915,0.7595,917499999.0
2007-11-19 11:27:00,0.75945,0.7596,0.75945,0.7595,572600006.0
2007-11-19 11:28:00,0.7596,0.75975,0.75935,0.7595,604199998.0
2007-11-19 11:29:00,0.7595,0.7597,0.7594,0.7597,665300008.0
2007-11-19 11:30:00,0.7597,0.7602,0.7597,0.7602,517750000.0
2007-11-19 11:31:00,0.76,0.7602,0.76,0.7602,129900000.0
2007-11-19 11:32:00,0.7602,0.7602,0.76,0.7602,75100000.0
2007-11-19 11:33:00,0.7602,0.7604,0.76015,0.7604,399600000.0
2007-11-19 11:34:00,0.7604,0.76045,0.76035,0.76035,511199993.0
2007-11-19 11:35:00,0.76035,0.7605,0.7603,0.7603,586199999.0
2007-11-19 11:36:00,0.7603,0.7605,0.76025,0.7604,693899998.0
2007-11-19 11:37:00,0.7604,0.7604,0.7603,0.7604,217200000.0
2007-11-19 11:38:00,0.7604,0.7605,0.76035,0.7605,377100000.0
2007-11-19 11:39:00,0.7605,0.7605,0.7604,0.7604,618399988.0
2007-11-19 11:40:00,0.7604,0.7604,0.76005,0.76005,311999996.0
2007-11-19 11:41:00,0.76005,0.7601,0.76,0.76,869900001.0
2007-11-19 11:42:00,0.76,0.76015,0.75955,0.75965,751399998.0
2007-11-19 11:43:00,0.7596,0.75965,0.7593,0.75935,380700003.0
2007-11-19 11:44:00,0.75935,0.7594,0.7592,0.7592,1226099994.0
2007-11-19 11:45:00,0.7592,0.7592,0.75895,0.759,728600000.0
2007-11-19 11:46:00,0.75905,0.7591,0.75895,0.759,313599999.0
2007-11-19 11:47:00,0.7591,0.7594,0.75895,0.75935,1019300004.0
2007-11-19 11:48:00,0.75935,0.7595,0.75935,0.7595,282500002.0
2007-11-19 11:49:00,0.7595,0.7596,0.75935,0.75945,239500000.0
2007-11-19 11:50:00,0.75945,0.7596,0.75925,0.75925,196900000.0
2007-11-19 11:51:00,0.75925,0.75935,0.75895,0.75895,572399996.0
2007-11-19 11:52:00,0.75895,0.7592,0.75895,0.75905,489500000.0
2007-11-19 11:53:00,0.75905,0.75905,0.75895,0.75905,143200000.0
2007-11-19 11:54:00,0.75905,0.75905,0.7589,0.75895,94600000.0
2007-11-19 11:55:00,0.7591,0.7591,0.75895,0.75905,251999996.0
2007-11-19 11:56:00,0.75905,0.75905,0.75895,0.75905,79100000.0
2007-11-19 11:57:00,0.75905,0.75905,0.75895,0.75905,409700002.0
2007-11-19 11:58:00,0.75905,0.7591,0.759,0.759,120400000.0
2007-11-19 11:59:00,0.7591,0.7591,0.759,0.75905,146700000.0
2007-11-19 12:00:00,0.75905,0.75905,0.75855,0.75865,476800000.0
2007-11-19 12:01:00,0.75865,0.75875,0.75745,0.75745,940600000.0
2007-11-19 12:02:00,0.7574,0.75765,0.75735,0.7576,1681500007.0
2007-11-19 12:03:00,0.7576,0.758,0.7576,0.758,504699996.0
2007-11-19 12:04:00,0.758,0.7581,0.75755,0.75765,719399996.0
2007-11-19 12:05:00,0.75765,0.7579,0.75765,0.7579,1000300005.0
2007-11-19 12:06:00,0.7579,0.75795,0.7576,0.75785,730700004.0
2007-11-19 12:07:00,0.75785,0.7579,0.7573,0.75735,619599999.0
2007-11-19 12:08:00,0.75735,0.7575,0.75725,0.7574,1290399991.0
2007-11-19 12:09:00,0.7574,0.7575,0.75625,0.75655,550099999.0
2007-11-19 12:10:00,0.7586,0.7587,0.7586,0.7587,559299996.0
2007-11-19 12:11:00,0.757,0.75725,0.75685,0.7572,559299996.0
2007-11-19 12:12:00,0.7572,0.75735,0.7569,0.757,851800011.0
2007-11-19 12:13:00,0.757,0.7571,0.7565,0.75695,1955000006.0
2007-11-19 12:14:00,0.75695,0.7571,0.75645,0.7566,986799996.0
2007-11-19 12:15:00,0.7566,0.75715,0.75645,0.75715,1065600002.0
2007-11-19 12:16:00,0.75715,0.7573,0.7569,0.75695,337000001.0
2007-11-19 12:17:00,0.757,0.7571,0.7569,0.757,297600000.0
2007-11-19 12:18:00,0.75695,0.7572,0.75695,0.7571,596400002.0
2007-11-19 12:19:00,0.7571,0.7572,0.75705,0.7572,418300000.0
2007-11-19 12:20:00,0.7572,0.7572,0.75695,0.7571,914899990.0
2007-11-19 12:21:00,0.7571,0.7573,0.75705,0.7573,556500000.0
2007-11-19 12:22:00,0.7573,0.7573,0.7571,0.7571,1001900000.0
2007-11-19 12:23:00,0.7571,0.7571,0.7571,0.7571,399600003.0
2007-11-19 12:24:00,0.75735,0.75735,0.7571,0.75735,29900000.0
2007-11-19 12:25:00,0.7571,0.7571,0.7571,0.7571,42400000.0
2007-11-19 12:26:00,0.7571,0.7572,0.75695,0.75695,272300000.0
2007-11-19 12:27:00,0.75695,0.7571,0.7569,0.757,387300000.0
2007-11-19 12:28:00,0.757,0.7574,0.75695,0.7573,1067800000.0
2007-11-19 12:29:00,0.7573,0.7575,0.7573,0.7575,553300002.0
2007-11-19 12:30:00,0.7575,0.7576,0.7574,0.7575,605799999.0
2007-11-19 12:31:00,0.7575,0.7575,0.7571,0.7575,546799999.0
2007-11-19 12:32:00,0.7575,0.75795,0.7575,0.75775,445300000.0
2007-11-19 12:33:00,0.75775,0.75865,0.75775,0.7584,681699996.0
2007-11-19 12:34:00,0.75845,0.75845,0.7579,0.7583,572199989.0
2007-11-19 12:35:00,0.7583,0.7583,0.7579,0.758,571899997.0
2007-11-19 12:36:00,0.758,0.75825,0.758,0.7582,366800000.0
2007-11-19 12:37:00,0.7582,0.7584,0.7581,0.75835,799399993.0
2007-11-19 12:38:00,0.75835,0.7584,0.75805,0.75805,641399999.0
2007-11-19 12:39:00,0.75805,0.7581,0.75755,0.7576,1358000004.0
2007-11-19 12:40:00,0.75755,0.7583,0.7575,0.75775,1303800000.0
2007-11-19 12:41:00,0.75765,0.7581,0.75765,0.758,152800002.0
2007-11-19 12:42:00,0.758,0.7581,0.758,0.7581,230200008.0
2007-11-19 12:43:00,0.7581,0.7581,0.7575,0.7577,1003199995.0
2007-11-19 12:44:00,0.7577,0.7587,0.7575,0.7586,550900000.0
2007-11-19 12:45:00,0.7586,0.7586,0.75835,0.75845,327200000.0
2007-11-19 12:46:00,0.75845,0.7588,0.7584,0.7588,1001100002.0
2007-11-19 12:47:00,0.7588,0.7592,0.75875,0.7592,1381899996.0
2007-11-19 12:48:00,0.7592,0.7593,0.7587,0.7587,578400008.0
2007-11-19 12:49:00,0.7587,0.7589,0.75865,0.7589,869400005.0
2007-11-19 12:50:00,0.7589,0.7589,0.75885,0.7589,508000000.0
2007-11-19 12:51:00,0.7589,0.759,0.75875,0.7589,800799999.0
2007-11-19 12:52:00,0.7589,0.7589,0.7584,0.7589,1160299993.0
2007-11-19 12:53:00,0.7589,0.759,0.7588,0.759,338300000.0
2007-11-19 12:54:00,0.759,0.7593,0.7589,0.75895,401600000.0
2007-11-19 12:55:00,0.75895,0.759,0.75895,0.759,246400000.0
2007-11-19 12:56:00,0.759,0.75925,0.75895,0.75925,735100000.0
2007-11-19 12:57:00,0.75925,0.7598,0.75925,0.7598,649200001.0
2007-11-19 12:58:00,0.7598,0.7598,0.7597,0.7597,402400000.0
2007-11-19 12:59:00,0.7597,0.7597,0.7596,0.7596,327200000.0
2007-11-19 13:00:00,0.7596,0.7596,0.7595,0.75955,89100000.0
2007-11-19 13:01:00,0.75955,0.7597,0.75945,0.75955,209200000.0
2007-11-19 13:02:00,0.7595,0.75975,0.75935,0.7595,425399994.0
2007-11-19 13:03:00,0.7595,0.75955,0.75935,0.75935,364600000.0
2007-11-19 13:04:00,0.75935,0.75935,0.75925,0.7593,184999999.0
2007-11-19 13:05:00,0.7593,0.75935,0.75925,0.7593,225199998.0
2007-11-19 13:06:00,0.7593,0.7593,0.7587,0.7587,257200000.0
2007-11-19 13:07:00,0.7587,0.75875,0.7584,0.7585,450900004.0
2007-11-19 13:08:00,0.7585,0.7586,0.75815,0.7586,1016600006.0
2007-11-19 13:09:00,0.7586,0.759,0.7585,0.75885,435800001.0
2007-11-19 13:10:00,0.75885,0.759,0.75865,0.7587,165499999.0
2007-11-19 13:11:00,0.7587,0.7587,0.75865,0.7587,273500006.0
2007-11-19 13:12:00,0.7587,0.7592,0.7586,0.7588,367999996.0
2007-11-19 13:13:00,0.7588,0.759,0.7585,0.759,484300002.0
2007-11-19 13:14:00,0.759,0.75935,0.75885,0.7589,290399994.0
2007-11-19 13:15:00,0.7589,0.7592,0.7589,0.75905,292500001.0
2007-11-19 13:16:00,0.75905,0.7591,0.75905,0.75905,60800000.0
2007-11-19 13:17:00,0.75895,0.7592,0.75895,0.759,171300001.0
2007-11-19 13:18:00,0.7591,0.7591,0.75865,0.7587,736600000.0
2007-11-19 13:19:00,0.7587,0.75885,0.7587,0.75875,133200000.0
2007-11-19 13:20:00,0.75875,0.7589,0.7587,0.7589,443299996.0
2007-11-19 13:21:00,0.7589,0.7589,0.7585,0.7587,491399998.0
2007-11-19 13:22:00,0.7587,0.7591,0.75865,0.7589,335700000.0
2007-11-19 13:23:00,0.7589,0.7589,0.75865,0.7587,579200009.0
2007-11-19 13:24:00,0.75875,0.75915,0.7587,0.7591,518800000.0
2007-11-19 13:25:00,0.7591,0.75915,0.75895,0.7591,706200000.0
2007-11-19 13:26:00,0.7591,0.7592,0.7584,0.75845,985899999.0
2007-11-19 13:27:00,0.7585,0.7585,0.7576,0.75825,1596000005.0
2007-11-19 13:28:00,0.75825,0.7584,0.75795,0.75825,447300001.0
2007-11-19 13:29:00,0.75825,0.7585,0.75815,0.75845,328500001.0
2007-11-19 13:30:00,0.75845,0.7587,0.75845,0.7586,455000000.0
2007-11-19 13:31:00,0.7586,0.7587,0.7584,0.7586,88200000.0
2007-11-19 13:32:00,0.7587,0.7589,0.7585,0.75875,393700000.0
2007-11-19 13:33:00,0.75885,0.7592,0.7585,0.7586,820200003.0
2007-11-19 13:34:00,0.7586,0.75865,0.75855,0.7586,100600000.0
2007-11-19 13:35:00,0.7586,0.7586,0.7585,0.7586,242799998.0
2007-11-19 13:36:00,0.7586,0.7586,0.75845,0.7586,902700001.0
2007-11-19 13:37:00,0.7586,0.7587,0.7584,0.7585,276599999.0
2007-11-19 13:38:00,0.7585,0.7585,0.7583,0.7585,159800000.0
2007-11-19 13:39:00,0.7585,0.7587,0.7585,0.75865,518499993.0
2007-11-19 13:40:00,0.75865,0.7592,0.7585,0.7585,475700008.0
2007-11-19 13:41:00,0.7586,0.7586,0.7585,0.7586,54800000.0
2007-11-19 13:42:00,0.7586,0.7586,0.75835,0.75835,198700000.0
2007-11-19 13:43:00,0.75835,0.75885,0.75785,0.75795,600100000.0
2007-11-19 13:44:00,0.75795,0.758,0.7579,0.758,1022600003.0
2007-11-19 13:45:00,0.758,0.758,0.7579,0.75795,774899997.0
2007-11-19 13:46:00,0.758,0.7582,0.758,0.7582,746499996.0
2007-11-19 13:47:00,0.7582,0.7582,0.75815,0.7582,402100000.0
2007-11-19 13:48:00,0.7582,0.7582,0.75815,0.7582,288800000.0
2007-11-19 13:49:00,0.7582,0.7582,0.75805,0.7582,363599996.0
2007-11-19 13:50:00,0.7582,0.7584,0.75815,0.75835,439200000.0
2007-11-19 13:51:00,0.75835,0.75835,0.75795,0.758,1280099998.0
2007-11-19 13:52:00,0.758,0.758,0.7579,0.7579,257000003.0
2007-11-19 13:53:00,0.758,0.7582,0.758,0.758,139399998.0
2007-11-19 13:54:00,0.758,0.7582,0.7579,0.758,137199999.0
2007-11-19 13:55:00,0.758,0.7582,0.7579,0.7582,253299992.0
2007-11-19 13:56:00,0.7582,0.7582,0.7579,0.7579,72400000.0
2007-11-19 13:57:00,0.7579,0.758,0.7579,0.758,555800013.0
2007-11-19 13:58:00,0.758,0.7586,0.7579,0.7586,337199995.0
2007-11-19 13:59:00,0.7586,0.75875,0.75855,0.75865,575600000.0
2007-11-19 14:00:00,0.75865,0.7588,0.75865,0.7588,398400000.0
2007-11-19 14:01:00,0.7588,0.75885,0.75865,0.7588,650699989.0
2007-11-19 14:02:00,0.7587,0.75875,0.7586,0.7587,374699993.0
2007-11-19 14:03:00,0.7587,0.7587,0.7587,0.7587,56000000.0
2007-11-19 14:04:00,0.7588,0.7589,0.7588,0.7589,351899998.0
2007-11-19 14:05:00,0.7589,0.7589,0.7589,0.7589,60800000.0
2007-11-19 14:06:00,0.7589,0.7589,0.7589,0.7589,65600000.0
2007-11-19 14:07:00,0.7589,0.7589,0.7588,0.7588,122600000.0
2007-11-19 14:08:00,0.7588,0.7588,0.75875,0.7588,92200000.0
2007-11-19 14:09:00,0.7588,0.7589,0.7588,0.7589,236399999.0
2007-11-19 14:10:00,0.7589,0.7589,0.75875,0.75875,141800000.0
2007-11-19 14:11:00,0.75875,0.759,0.75875,0.759,134200000.0
2007-11-19 14:12:00,0.759,0.759,0.75875,0.75875,232399993.0
2007-11-19 14:13:00,0.75875,0.759,0.7587,0.7588,118600000.0
2007-11-19 14:14:00,0.7588,0.7588,0.7587,0.75875,68599998.0
2007-11-19 14:15:00,0.75875,0.7588,0.75875,0.7588,262199998.0
2007-11-19 14:16:00,0.7588,0.7592,0.7588,0.7588,287099993.0
2007-11-19 14:17:00,0.7588,0.75885,0.7588,0.75885,26599999.0
2007-11-19 14:18:00,0.75885,0.75885,0.7588,0.75885,22699999.0
2007-11-19 14:19:00,0.75885,0.75885,0.7588,0.75885,64199999.0
2007-11-19 14:20:00,0.75885,0.7592,0.7588,0.75915,262400001.0
2007-11-19 14:21:00,0.7591,0.75915,0.75885,0.7591,143700000.0
2007-11-19 14:22:00,0.7591,0.7593,0.7591,0.75925,162400000.0
2007-11-19 14:23:00,0.75925,0.7593,0.7591,0.7591,97700000.0
2007-11-19 14:24:00,0.7591,0.75915,0.7591,0.7591,192900001.0
2007-11-19 14:25:00,0.75915,0.75915,0.7591,0.75915,74200001.0
2007-11-19 14:26:00,0.75915,0.75915,0.75915,0.75915,4400000.0
2007-11-19 14:27:00,0.75915,0.75915,0.7591,0.75915,203899998.0
2007-11-19 14:28:00,0.75915,0.75915,0.7591,0.75915,17100000.0
2007-11-19 14:29:00,0.75915,0.75915,0.7588,0.75895,266000006.0
2007-11-19 14:30:00,0.75895,0.75895,0.7587,0.7587,224100006.0
2007-11-19 14:31:00,0.7587,0.7587,0.75865,0.7587,83100001.0
2007-11-19 14:32:00,0.7587,0.7587,0.7587,0.7587,132700004.0
2007-11-19 14:33:00,0.7587,0.7587,0.75865,0.75865,50400000.0
2007-11-19 14:34:00,0.75865,0.7587,0.75845,0.75845,407000002.0
2007-11-19 14:35:00,0.75845,0.7589,0.75845,0.75855,624700001.0
2007-11-19 14:36:00,0.75855,0.7586,0.75845,0.7586,94900000.0
2007-11-19 14:37:00,0.7586,0.7586,0.75835,0.7584,130700000.0
2007-11-19 14:38:00,0.7584,0.7584,0.75795,0.75795,388400000.0
2007-11-19 14:39:00,0.75795,0.758,0.7578,0.7578,322400003.0
2007-11-19 14:40:00,0.7578,0.758,0.7578,0.75795,239300001.0
2007-11-19 14:41:00,0.758,0.7585,0.75795,0.7583,486599998.0
2007-11-19 14:42:00,0.7583,0.7584,0.7583,0.7584,76200000.0
2007-11-19 14:43:00,0.7584,0.7584,0.7583,0.7583,311199992.0
2007-11-19 14:44:00,0.7582,0.7583,0.7582,0.7583,725200016.0
2007-11-19 14:45:00,0.7583,0.7587,0.7583,0.7587,370000013.0
2007-11-19 14:46:00,0.7583,0.7588,0.7583,0.75845,307200002.0
2007-11-19 14:47:00,0.75845,0.7585,0.7584,0.7585,316199996.0
2007-11-19 14:48:00,0.7584,0.7589,0.7584,0.7588,146299999.0
2007-11-19 14:49:00,0.7588,0.7589,0.7587,0.7587,426399997.0
2007-11-19 14:50:00,0.7587,0.7588,0.7587,0.75875,148700000.0
2007-11-19 14:51:00,0.75875,0.7588,0.7587,0.7587,500700001.0
2007-11-19 14:52:00,0.7587,0.759,0.75865,0.759,132699999.0
2007-11-19 14:53:00,0.759,0.759,0.75885,0.7589,124400000.0
2007-11-19 14:54:00,0.7589,0.7589,0.75885,0.75885,79200000.0
2007-11-19 14:55:00,0.75885,0.75885,0.75875,0.75885,86100000.0
2007-11-19 14:56:00,0.75875,0.75885,0.7587,0.7588,66700000.0
2007-11-19 14:57:00,0.7588,0.75915,0.7587,0.7588,343900002.0
2007-11-19 14:58:00,0.7588,0.7588,0.7587,0.7588,91300000.0
2007-11-19 14:59:00,0.75875,0.7588,0.7586,0.75865,44800000.0
2007-11-19 15:00:00,0.75865,0.75865,0.75845,0.75845,571999987.0
2007-11-19 15:01:00,0.7585,0.75875,0.75805,0.7583,1085400003.0
2007-11-19 15:02:00,0.7583,0.7585,0.7583,0.7585,302300000.0
2007-11-19 15:03:00,0.7585,0.75855,0.7584,0.75855,161899998.0
2007-11-19 15:04:00,0.75855,0.7586,0.75855,0.7586,429700000.0
2007-11-19 15:05:00,0.7586,0.7588,0.7586,0.7587,294200000.0
2007-11-19 15:06:00,0.7588,0.7588,0.7587,0.7587,259700000.0
2007-11-19 15:07:00,0.7587,0.75895,0.7587,0.75895,460299995.0
2007-11-19 15:08:00,0.75895,0.75895,0.7589,0.7589,327999995.0
2007-11-19 15:09:00,0.75885,0.759,0.75885,0.759,85600000.0
2007-11-19 15:10:00,0.759,0.759,0.7588,0.7588,53000000.0
2007-11-19 15:11:00,0.75885,0.759,0.75885,0.75885,22100000.0
2007-11-19 15:12:00,0.75885,0.759,0.7588,0.75895,75300000.0
2007-11-19 15:13:00,0.7589,0.759,0.75875,0.7588,190000001.0
2007-11-19 15:14:00,0.7588,0.7588,0.75855,0.75875,381599999.0
2007-11-19 15:15:00,0.75875,0.75875,0.75855,0.75865,344400000.0
2007-11-19 15:16:00,0.7587,0.759,0.75865,0.759,329300002.0
2007-11-19 15:17:00,0.759,0.7591,0.759,0.75905,122300000.0
2007-11-19 15:18:00,0.75905,0.7591,0.759,0.7591,58000001.0
2007-11-19 15:19:00,0.7591,0.7598,0.75905,0.75975,226800001.0
2007-11-19 15:20:00,0.7597,0.7599,0.75965,0.7599,92800000.0
2007-11-19 15:21:00,0.7599,0.7599,0.759,0.759,428399996.0
2007-11-19 15:22:00,0.7591,0.75945,0.75895,0.75945,395300001.0
2007-11-19 15:23:00,0.7595,0.7596,0.75915,0.7594,742099998.0
2007-11-19 15:24:00,0.75945,0.75945,0.75875,0.75915,405500001.0
2007-11-19 15:25:00,0.7591,0.7593,0.759,0.7591,307700002.0
2007-11-19 15:26:00,0.7591,0.75915,0.75895,0.75895,220900000.0
2007-11-19 15:27:00,0.759,0.759,0.75865,0.7587,199600000.0
2007-11-19 15:28:00,0.7587,0.75905,0.7587,0.75885,627100002.0
2007-11-19 15:29:00,0.75885,0.7589,0.7588,0.7588,188900000.0
2007-11-19 15:30:00,0.7588,0.759,0.7588,0.759,120400000.0
2007-11-19 15:31:00,0.759,0.7591,0.7589,0.75895,428399994.0
2007-11-19 15:32:00,0.759,0.7594,0.759,0.7594,462800009.0
2007-11-19 15:33:00,0.7594,0.7594,0.75935,0.7594,124300000.0
2007-11-19 15:34:00,0.7594,0.7594,0.75935,0.7594,315800007.0
2007-11-19 15:35:00,0.7594,0.75965,0.75935,0.75965,380099998.0
2007-11-19 15:36:00,0.75965,0.7599,0.75965,0.75975,537600000.0
2007-11-19 15:37:00,0.75975,0.7598,0.75955,0.7596,309599995.0
2007-11-19 15:38:00,0.75955,0.7596,0.75955,0.7596,225800000.0
2007-11-19 15:39:00,0.7596,0.7596,0.75955,0.75955,170000000.0
2007-11-19 15:40:00,0.7596,0.7596,0.75955,0.7596,77600000.0
2007-11-19 15:41:00,0.7596,0.7596,0.75935,0.7594,163000000.0
2007-11-19 15:42:00,0.7594,0.7594,0.7593,0.75935,372500001.0
2007-11-19 15:43:00,0.75935,0.7595,0.75915,0.75915,132400000.0
2007-11-19 15:44:00,0.75915,0.7593,0.75915,0.7593,303400000.0
2007-11-19 15:45:00,0.75925,0.7593,0.75895,0.75895,243100000.0
2007-11-19 15:46:00,0.759,0.7591,0.75895,0.7591,23600000.0
2007-11-19 15:47:00,0.7591,0.7591,0.759,0.759,64100000.0
2007-11-19 15:48:00,0.759,0.7591,0.759,0.7591,24000000.0
2007-11-19 15:49:00,0.7591,0.7591,0.75865,0.759,645500008.0
2007-11-19 15:50:00,0.759,0.759,0.759,0.759,604999997.0
2007-11-19 15:51:00,0.759,0.7592,0.759,0.7591,193499996.0
2007-11-19 15:52:00,0.7591,0.7592,0.75905,0.75915,503200010.0
2007-11-19 15:53:00,0.7592,0.7592,0.7591,0.75915,433700010.0
2007-11-19 15:54:00,0.7592,0.7592,0.7592,0.7592,617000000.0
2007-11-19 15:55:00,0.7592,0.7592,0.75915,0.7592,464100000.0
2007-11-19 15:56:00,0.7592,0.7592,0.7592,0.7592,730399998.0
2007-11-19 15:57:00,0.7592,0.7594,0.7592,0.7592,345600000.0
2007-11-19 15:58:00,0.7592,0.7594,0.7592,0.7593,267700001.0
2007-11-19 15:59:00,0.7593,0.7593,0.7592,0.7593,143899998.0
2007-11-19 16:00:00,0.7593,0.7594,0.7589,0.759,274300000.0
2007-11-19 16:01:00,0.759,0.759,0.75895,0.759,648900000.0
2007-11-19 16:02:00,0.759,0.759,0.7588,0.7589,393600001.0
2007-11-19 16:03:00,0.7589,0.7589,0.7587,0.7588,736599999.0
2007-11-19 16:04:00,0.7588,0.7588,0.7586,0.7587,283399999.0
2007-11-19 16:05:00,0.7587,0.7587,0.7583,0.7585,625200003.0
2007-11-19 16:06:00,0.7585,0.7585,0.75845,0.7585,247500004.0
2007-11-19 16:07:00,0.7585,0.7585,0.75845,0.7585,55000000.0
2007-11-19 16:08:00,0.7585,0.7586,0.75835,0.75845,546900000.0
2007-11-19 16:09:00,0.7585,0.7586,0.75835,0.7585,445699991.0
2007-11-19 16:10:00,0.7585,0.7585,0.75835,0.7584,709999998.0
2007-11-19 16:11:00,0.7584,0.7586,0.7584,0.75845,337600000.0
2007-11-19 16:12:00,0.75845,0.7585,0.75835,0.7584,495599998.0
2007-11-19 16:13:00,0.7584,0.75845,0.75825,0.7584,702600004.0
2007-11-19 16:14:00,0.7584,0.75855,0.75835,0.7585,659200000.0
2007-11-19 16:15:00,0.7585,0.7588,0.7585,0.7588,716800007.0
2007-11-19 16:16:00,0.7588,0.7588,0.75855,0.75855,332899999.0
2007-11-19 16:17:00,0.75855,0.7589,0.7584,0.75845,862800003.0
2007-11-19 16:18:00,0.7585,0.7587,0.7585,0.7586,1607799991.0
2007-11-19 16:19:00,0.7586,0.7588,0.7585,0.7587,218600000.0
2007-11-19 16:20:00,0.7587,0.7588,0.7584,0.7585,393900000.0
2007-11-19 16:21:00,0.7585,0.7586,0.7579,0.7579,676000006.0
2007-11-19 16:22:00,0.7579,0.7582,0.7578,0.7582,748400008.0
2007-11-19 16:23:00,0.7582,0.75825,0.7581,0.7582,1055800003.0
2007-11-19 16:24:00,0.7582,0.7584,0.7582,0.7584,228600002.0
2007-11-19 16:25:00,0.7584,0.7584,0.7583,0.7583,746399997.0
2007-11-19 16:26:00,0.7584,0.7584,0.7583,0.7583,118200000.0
2007-11-19 16:27:00,0.7584,0.7584,0.7582,0.7584,85600000.0
2007-11-19 16:28:00,0.7584,0.7584,0.7582,0.7582,110900000.0
2007-11-19 16:29:00,0.7582,0.75845,0.7582,0.75845,1371299987.0
2007-11-19 16:30:00,0.75845,0.7587,0.75845,0.7587,1114400012.0
2007-11-19 16:31:00,0.7587,0.75885,0.7587,0.75875,472099998.0
2007-11-19 16:32:00,0.7588,0.759,0.75875,0.75895,983999992.0
2007-11-19 16:33:00,0.7589,0.75895,0.7585,0.7585,270400000.0
2007-11-19 16:34:00,0.7585,0.75885,0.75845,0.7585,88900000.0
2007-11-19 16:35:00,0.7585,0.7589,0.7585,0.7589,130299997.0
2007-11-19 16:36:00,0.7589,0.7589,0.7583,0.7584,212900000.0
2007-11-19 16:37:00,0.7584,0.7584,0.7582,0.7584,67700000.0
2007-11-19 16:38:00,0.7584,0.7584,0.7582,0.7582,127100001.0
2007-11-19 16:39:00,0.7582,0.75825,0.7582,0.75825,16400000.0
2007-11-19 16:40:00,0.7582,0.7584,0.7582,0.7584,53400000.0
2007-11-19 16:41:00,0.7584,0.7584,0.7581,0.7583,107700002.0
2007-11-19 16:42:00,0.7583,0.7583,0.7575,0.7577,824700003.0
2007-11-19 16:43:00,0.7577,0.7581,0.7577,0.7579,1078100008.0
2007-11-19 16:44:00,0.7579,0.7582,0.7578,0.7581,1215200000.0
2007-11-19 16:45:00,0.7581,0.7585,0.7581,0.7584,718300006.0
2007-11-19 16:46:00,0.7584,0.7585,0.7582,0.7582,138000000.0
2007-11-19 16:47:00,0.7582,0.7586,0.7582,0.75825,584899998.0
2007-11-19 16:48:00,0.75825,0.7584,0.75825,0.7583,1125200007.0
2007-11-19 16:49:00,0.7584,0.7586,0.7584,0.7586,801200000.0
2007-11-19 16:50:00,0.7586,0.7586,0.7586,0.7586,55800000.0
2007-11-19 16:51:00,0.7586,0.7586,0.7583,0.75835,620800000.0
2007-11-19 16:52:00,0.75835,0.7586,0.7583,0.75835,602399997.0
2007-11-19 16:53:00,0.75835,0.7586,0.75835,0.7586,164099999.0
2007-11-19 16:54:00,0.7586,0.7586,0.7585,0.7585,431200000.0
2007-11-19 16:55:00,0.7585,0.7585,0.7583,0.7583,677200000.0
2007-11-19 16:56:00,0.7583,0.7585,0.7583,0.7583,505700000.0
2007-11-19 16:57:00,0.7583,0.7583,0.7582,0.75825,182900000.0
2007-11-19 16:58:00,0.75825,0.75825,0.7581,0.7582,314700000.0
2007-11-19 16:59:00,0.7581,0.75815,0.7581,0.75815,15200000.0
2007-11-19 17:00:00,0.75815,0.75815,0.75775,0.7578,230100000.0
2007-11-19 17:01:00,0.7578,0.7578,0.7576,0.7576,393600000.0
2007-11-19 17:02:00,0.7576,0.7577,0.7574,0.7577,613200000.0
2007-11-19 17:03:00,0.75775,0.75775,0.7575,0.7577,759900004.0
2007-11-19 17:04:00,0.7577,0.75785,0.7576,0.75765,427499999.0
2007-11-19 17:05:00,0.75765,0.7577,0.7575,0.7575,317000002.0
2007-11-19 17:06:00,0.7575,0.7576,0.7572,0.7572,418300003.0
2007-11-19 17:07:00,0.7572,0.7573,0.7564,0.7565,777500002.0
2007-11-19 17:08:00,0.7565,0.7571,0.7565,0.7571,754000006.0
2007-11-19 17:09:00,0.7571,0.7571,0.7567,0.7569,801900005.0
2007-11-19 17:10:00,0.7569,0.75695,0.7569,0.7569,742900005.0
2007-11-19 17:11:00,0.7569,0.7569,0.756,0.7565,828800001.0
2007-11-19 17:12:00,0.7565,0.7568,0.7559,0.7561,989599994.0
2007-11-19 17:13:00,0.7561,0.7563,0.7558,0.7559,1227800010.0
2007-11-19 17:14:00,0.7559,0.7567,0.7559,0.7567,970500002.0
2007-11-19 17:15:00,0.7567,0.7569,0.7562,0.7564,1465300009.0
2007-11-19 17:16:00,0.7564,0.7564,0.756,0.7564,396400000.0
2007-11-19 17:17:00,0.7564,0.7564,0.7559,0.7562,800700000.0
2007-11-19 17:18:00,0.7562,0.7562,0.7559,0.756,301900000.0
2007-11-19 17:19:00,0.7561,0.7562,0.7557,0.7562,616499996.0
2007-11-19 17:20:00,0.75615,0.7566,0.7558,0.75635,839800003.0
2007-11-19 17:21:00,0.75635,0.75635,0.7556,0.7556,1082199992.0
2007-11-19 17:22:00,0.7555,0.7562,0.7555,0.7562,757400001.0
2007-11-19 17:23:00,0.7562,0.7563,0.75575,0.7563,127700002.0
2007-11-19 17:24:00,0.7563,0.7564,0.7559,0.756,411799999.0
2007-11-19 17:25:00,0.756,0.7565,0.7559,0.7565,374100002.0
2007-11-19 17:26:00,0.7565,0.7565,0.75625,0.7565,50200000.0
2007-11-19 17:27:00,0.7565,0.7566,0.7564,0.7566,202900000.0
2007-11-19 17:28:00,0.7566,0.7569,0.7566,0.7569,178800000.0
2007-11-19 17:29:00,0.7569,0.7569,0.7564,0.7564,343100000.0
2007-11-19 17:30:00,0.7566,0.7569,0.7566,0.7566,433500000.0
2007-11-19 17:31:00,0.7566,0.7566,0.7558,0.75585,886500003.0
2007-11-19 17:32:00,0.7559,0.756,0.7556,0.7556,1387599997.0
2007-11-19 17:33:00,0.7556,0.7558,0.7556,0.7558,335800000.0
2007-11-19 17:34:00,0.7558,0.7558,0.7556,0.7556,1125900001.0
2007-11-19 17:35:00,0.7557,0.7559,0.7551,0.7553,1801349990.0
2007-11-19 17:36:00,0.7553,0.7555,0.7551,0.75545,442600000.0
2007-11-19 17:37:00,0.75545,0.7558,0.7553,0.7558,574300000.0
2007-11-19 17:38:00,0.7558,0.7558,0.7555,0.7555,782400000.0
2007-11-19 17:39:00,0.7555,0.7556,0.7553,0.7555,868199999.0
2007-11-19 17:40:00,0.7555,0.7555,0.75505,0.7551,817999986.0
2007-11-19 17:41:00,0.7552,0.7552,0.7548,0.7548,205700000.0
2007-11-19 17:42:00,0.7548,0.7551,0.7547,0.7551,744400002.0
2007-11-19 17:43:00,0.7551,0.7559,0.7551,0.7552,1389399996.0
2007-11-19 17:44:00,0.7552,0.7554,0.7551,0.7552,356100003.0
2007-11-19 17:45:00,0.7551,0.7553,0.7551,0.7552,312600000.0
2007-11-19 17:46:00,0.7552,0.7554,0.7552,0.7554,892700001.0
2007-11-19 17:47:00,0.7554,0.7554,0.7553,0.75535,1078300003.0
2007-11-19 17:48:00,0.75535,0.7555,0.75535,0.7555,75100000.0
2007-11-19 17:49:00,0.7555,0.7556,0.7554,0.7554,99200001.0
2007-11-19 17:50:00,0.7554,0.7556,0.75525,0.7554,98100000.0
2007-11-19 17:51:00,0.75535,0.7554,0.75535,0.7554,39900000.0
2007-11-19 17:52:00,0.7556,0.7556,0.7553,0.7553,68500000.0
2007-11-19 17:53:00,0.7553,0.7553,0.75505,0.7553,64200000.0
2007-11-19 17:54:00,0.7553,0.7553,0.755,0.755,52200000.0
2007-11-19 17:55:00,0.755,0.755,0.7547,0.7547,129600000.0
2007-11-19 17:56:00,0.7547,0.7551,0.7547,0.7551,108600000.0
2007-11-19 17:57:00,0.7551,0.7551,0.7548,0.7548,127400000.0
2007-11-19 17:58:00,0.7548,0.7553,0.75475,0.7551,550950001.0
2007-11-19 17:59:00,0.75515,0.7552,0.755,0.7551,671700010.0
2007-11-19 18:00:00,0.7551,0.7552,0.7546,0.7548,1749600002.0
2007-11-19 18:01:00,0.7549,0.7552,0.7548,0.7551,1261999975.0
2007-11-19 18:02:00,0.7551,0.7552,0.7549,0.755,408600000.0
2007-11-19 18:03:00,0.755,0.755,0.7547,0.7547,625700000.0
2007-11-19 18:04:00,0.7547,0.7549,0.75465,0.75465,632799998.0
2007-11-19 18:05:00,0.7546,0.75495,0.75455,0.75495,1384500018.0
2007-11-19 18:06:00,0.75495,0.7551,0.7549,0.7551,436300000.0
2007-11-19 18:07:00,0.7551,0.75515,0.7551,0.7551,292200000.0
2007-11-19 18:08:00,0.7551,0.75515,0.7549,0.7549,460299998.0
2007-11-19 18:09:00,0.7549,0.755,0.7548,0.7548,454300000.0
2007-11-19 18:10:00,0.7548,0.7549,0.7547,0.7548,438400000.0
2007-11-19 18:11:00,0.7548,0.7552,0.7548,0.75515,708700000.0
2007-11-19 18:12:00,0.75515,0.7552,0.75475,0.75475,545000000.0
2007-11-19 18:13:00,0.7548,0.755,0.7548,0.7548,161100000.0
2007-11-19 18:14:00,0.7548,0.755,0.7547,0.7549,327000000.0
2007-11-19 18:15:00,0.7549,0.755,0.7549,0.75495,274599997.0
2007-11-19 18:16:00,0.755,0.7553,0.7549,0.7552,751599999.0
2007-11-19 18:17:00,0.7552,0.7556,0.7552,0.7556,876400007.0
2007-11-19 18:18:00,0.7556,0.7557,0.75545,0.7555,441799997.0
2007-11-19 18:19:00,0.7555,0.7558,0.7555,0.7557,585799996.0
2007-11-19 18:20:00,0.7557,0.7557,0.7556,0.7556,320100000.0
2007-11-19 18:21:00,0.7557,0.7558,0.75565,0.7557,312199999.0
2007-11-19 18:22:00,0.7557,0.7558,0.7557,0.7557,755700005.0
2007-11-19 18:23:00,0.7557,0.7559,0.7557,0.7557,742300004.0
2007-11-19 18:24:00,0.7557,0.7562,0.75565,0.7562,683100005.0
2007-11-19 18:25:00,0.7562,0.7563,0.756,0.7562,1183700015.0
2007-11-19 18:26:00,0.7562,0.7562,0.75595,0.75605,707599998.0
2007-11-19 18:27:00,0.75605,0.75605,0.7556,0.7557,1346299987.0
2007-11-19 18:28:00,0.7557,0.7557,0.7553,0.7555,278800001.0
2007-11-19 18:29:00,0.7555,0.7555,0.7547,0.7547,1209200015.0
2007-11-19 18:30:00,0.7547,0.7548,0.75465,0.75465,247500000.0
2007-11-19 18:31:00,0.75465,0.7547,0.7544,0.7545,947900002.0
2007-11-19 18:32:00,0.7545,0.75525,0.7545,0.75525,987799984.0
2007-11-19 18:33:00,0.7553,0.75535,0.755,0.7552,635999996.0
2007-11-19 18:34:00,0.7552,0.7555,0.7552,0.75535,335900005.0
2007-11-19 18:35:00,0.75535,0.75545,0.75515,0.75515,244300003.0
2007-11-19 18:36:00,0.75515,0.75525,0.7545,0.75465,558199995.0
2007-11-19 18:37:00,0.75475,0.75485,0.75465,0.75465,697400013.0
2007-11-19 18:38:00,0.7547,0.7555,0.7546,0.7555,556099991.0
2007-11-19 18:39:00,0.7555,0.7556,0.75525,0.7553,362400000.0
2007-11-19 18:40:00,0.7553,0.7564,0.7553,0.7562,1009600010.0
2007-11-19 18:41:00,0.7562,0.7562,0.756,0.756,165200002.0
2007-11-19 18:42:00,0.7559,0.7565,0.7558,0.7559,414199995.0
2007-11-19 18:43:00,0.7558,0.7559,0.7558,0.7558,740599986.0
2007-11-19 18:44:00,0.7558,0.7559,0.7557,0.7559,269299999.0
2007-11-19 18:45:00,0.7559,0.7559,0.7557,0.7557,248800000.0
2007-11-19 18:46:00,0.7557,0.7558,0.7548,0.75495,1374500012.0
2007-11-19 18:47:00,0.7548,0.755,0.7547,0.7548,177300001.0
2007-11-19 18:48:00,0.7548,0.755,0.7548,0.7549,103900000.0
2007-11-19 18:49:00,0.7549,0.7549,0.7548,0.7548,33600000.0
2007-11-19 18:50:00,0.75475,0.7549,0.75475,0.7549,654100006.0
2007-11-19 18:51:00,0.7549,0.7549,0.7546,0.7546,379000006.0
2007-11-19 18:52:00,0.7547,0.7549,0.75455,0.7546,1388699998.0
2007-11-19 18:53:00,0.7546,0.7547,0.7546,0.7546,704500000.0
2007-11-19 18:54:00,0.7546,0.7546,0.7545,0.7545,103700000.0
2007-11-19 18:55:00,0.7546,0.7546,0.7545,0.7545,188799998.0
2007-11-19 18:56:00,0.75455,0.7547,0.75455,0.75465,361800000.0
2007-11-19 18:57:00,0.7546,0.7546,0.7543,0.7543,680999997.0
2007-11-19 18:58:00,0.7543,0.7543,0.7542,0.7543,254000000.0
2007-11-19 18:59:00,0.7542,0.7545,0.7542,0.75445,351000000.0
2007-11-19 19:00:00,0.75445,0.7545,0.754,0.754,463099997.0
2007-11-19 19:01:00,0.754,0.7545,0.754,0.7545,492599997.0
2007-11-19 19:02:00,0.7545,0.7551,0.7545,0.7551,1003599999.0
2007-11-19 19:03:00,0.7551,0.7551,0.7546,0.75485,1094399996.0
2007-11-19 19:04:00,0.75485,0.7551,0.7548,0.75485,233200001.0
2007-11-19 19:05:00,0.7549,0.7551,0.7548,0.75485,175000000.0
2007-11-19 19:06:00,0.7549,0.7551,0.7548,0.7551,620900000.0
2007-11-19 19:07:00,0.7551,0.7551,0.7549,0.7551,509700001.0
2007-11-19 19:08:00,0.7551,0.7552,0.7549,0.7551,198099999.0
2007-11-19 19:09:00,0.7551,0.7552,0.7551,0.7552,284500000.0
2007-11-19 19:10:00,0.7551,0.7555,0.7551,0.7554,630399999.0
2007-11-19 19:11:00,0.7554,0.7556,0.7553,0.7555,288100001.0
2007-11-19 19:12:00,0.7555,0.7557,0.75535,0.7557,411300003.0
2007-11-19 19:13:00,0.7556,0.7564,0.7556,0.7559,1404800003.0
2007-11-19 19:14:00,0.7559,0.7565,0.7559,0.7561,797100001.0
2007-11-19 19:15:00,0.7561,0.7562,0.7557,0.7561,814000001.0
2007-11-19 19:16:00,0.7561,0.7561,0.7559,0.756,500600000.0
2007-11-19 19:17:00,0.756,0.7562,0.756,0.7562,383000000.0
2007-11-19 19:18:00,0.7562,0.7562,0.7557,0.7557,569800000.0
2007-11-19 19:19:00,0.7557,0.7561,0.7557,0.7558,989400002.0
2007-11-19 19:20:00,0.7558,0.7558,0.75565,0.7557,742299989.0
2007-11-19 19:21:00,0.7557,0.7557,0.7553,0.7553,364600000.0
2007-11-19 19:22:00,0.7553,0.7555,0.7553,0.7555,795100000.0
2007-11-19 19:23:00,0.7555,0.7555,0.7552,0.75535,892900002.0
2007-11-19 19:24:00,0.75535,0.7555,0.75535,0.7554,546400000.0
2007-11-19 19:25:00,0.7554,0.7559,0.7554,0.7559,649999995.0
2007-11-19 19:26:00,0.7559,0.7559,0.7549,0.7552,1172899992.0
2007-11-19 19:27:00,0.7552,0.7556,0.7551,0.7551,1032300000.0
2007-11-19 19:28:00,0.7551,0.7552,0.7549,0.755,322999998.0
2007-11-19 19:29:00,0.755,0.7552,0.755,0.7551,416999997.0
2007-11-19 19:30:00,0.7551,0.7552,0.7548,0.7549,532399996.0
2007-11-19 19:31:00,0.7549,0.755,0.7548,0.755,93600000.0
2007-11-19 19:32:00,0.755,0.7551,0.7546,0.7547,926800000.0
2007-11-19 19:33:00,0.7549,0.7549,0.7543,0.7546,885100000.0
2007-11-19 19:34:00,0.7546,0.75465,0.7542,0.75425,306600000.0
2007-11-19 19:35:00,0.7543,0.75435,0.7542,0.75425,421000006.0
2007-11-19 19:36:00,0.75425,0.75435,0.7542,0.75435,204300003.0
2007-11-19 19:37:00,0.75435,0.75465,0.75425,0.75465,464900000.0
2007-11-19 19:38:00,0.75465,0.7549,0.75465,0.7549,365600003.0
2007-11-19 19:39:00,0.7549,0.7549,0.7549,0.7549,166700000.0
2007-11-19 19:40:00,0.7549,0.7549,0.7549,0.7549,137200000.0
2007-11-19 19:41:00,0.7549,0.75515,0.7549,0.7551,380300000.0
2007-11-19 19:42:00,0.75505,0.7552,0.755,0.75505,307500004.0
2007-11-19 19:43:00,0.75505,0.7551,0.75495,0.755,301300004.0
2007-11-19 19:44:00,0.755,0.7551,0.755,0.7551,125800000.0
2007-11-19 19:45:00,0.7551,0.7551,0.755,0.7551,133200000.0
2007-11-19 19:46:00,0.7551,0.7551,0.755,0.755,381200003.0
2007-11-19 19:47:00,0.755,0.7551,0.755,0.7551,397900007.0
2007-11-19 19:48:00,0.7551,0.7554,0.7551,0.7554,499299995.0
2007-11-19 19:49:00,0.7554,0.7556,0.7552,0.75545,736499993.0
2007-11-19 19:50:00,0.7555,0.7555,0.7552,0.75535,556499986.0
2007-11-19 19:51:00,0.7553,0.75535,0.7551,0.75525,226000000.0
2007-11-19 19:52:00,0.75525,0.7553,0.75505,0.7552,918100015.0
2007-11-19 19:53:00,0.7552,0.7552,0.75515,0.7552,575099997.0
2007-11-19 19:54:00,0.7551,0.7552,0.7551,0.7551,948299987.0
2007-11-19 19:55:00,0.7551,0.75515,0.755,0.7551,271800002.0
2007-11-19 19:56:00,0.75495,0.7551,0.7549,0.7549,188799999.0
2007-11-19 19:57:00,0.75495,0.75505,0.75495,0.75505,321900006.0
2007-11-19 19:58:00,0.755,0.755,0.755,0.755,418999990.0
2007-11-19 19:59:00,0.755,0.75515,0.755,0.75515,659099991.0
2007-11-19 20:00:00,0.75515,0.7556,0.75515,0.7556,405299996.0
2007-11-19 20:01:00,0.7556,0.756,0.75555,0.7557,399199998.0
2007-11-19 20:02:00,0.7557,0.7557,0.7551,0.7553,605899997.0
2007-11-19 20:03:00,0.7551,0.7552,0.7551,0.7552,441099999.0
2007-11-19 20:04:00,0.7552,0.7552,0.7544,0.7544,458400000.0
2007-11-19 20:05:00,0.7544,0.755,0.7542,0.7542,494300004.0
2007-11-19 20:06:00,0.7542,0.75485,0.75415,0.7545,1030400000.0
2007-11-19 20:07:00,0.7545,0.7548,0.7544,0.7546,559299990.0
2007-11-19 20:08:00,0.7546,0.7547,0.7546,0.7546,270400000.0
2007-11-19 20:09:00,0.7546,0.75465,0.7544,0.7544,354700000.0
2007-11-19 20:10:00,0.7544,0.75455,0.7544,0.75455,445900002.0
2007-11-19 20:11:00,0.75455,0.7546,0.7543,0.7544,590799999.0
2007-11-19 20:12:00,0.7544,0.7544,0.754,0.7543,950399998.0
2007-11-19 20:13:00,0.7543,0.7543,0.7539,0.754,854300000.0
2007-11-19 20:14:00,0.754,0.7543,0.7539,0.7543,516800000.0
2007-11-19 20:15:00,0.7543,0.75455,0.7542,0.7542,1155299992.0
2007-11-19 20:16:00,0.7542,0.7545,0.7541,0.7545,608000002.0
2007-11-19 20:17:00,0.7544,0.7545,0.754,0.7542,715400004.0
2007-11-19 20:18:00,0.75415,0.75415,0.7535,0.7535,741000004.0
2007-11-19 20:19:00,0.7535,0.7537,0.75345,0.7537,788099994.0
2007-11-19 20:20:00,0.7537,0.7537,0.75305,0.7532,1152900010.0
2007-11-19 20:21:00,0.7532,0.7537,0.7531,0.7537,311500001.0
2007-11-19 20:22:00,0.7537,0.7537,0.7531,0.7532,636199999.0
2007-11-19 20:23:00,0.7532,0.75335,0.7531,0.75315,694200009.0
2007-11-19 20:24:00,0.7532,0.7538,0.7532,0.7536,443699999.0
2007-11-19 20:25:00,0.7536,0.7541,0.7536,0.7539,672700000.0
2007-11-19 20:26:00,0.7539,0.7539,0.7539,0.7539,104000000.0
2007-11-19 20:27:00,0.7539,0.7539,0.75345,0.7537,368299998.0
2007-11-19 20:28:00,0.75375,0.7538,0.7537,0.7538,67000000.0
2007-11-19 20:29:00,0.7538,0.7538,0.75365,0.7538,108600000.0
2007-11-19 20:30:00,0.7538,0.7539,0.7537,0.7539,102900000.0
2007-11-19 20:31:00,0.7539,0.7539,0.7535,0.7535,767799999.0
2007-11-19 20:32:00,0.7535,0.7539,0.7535,0.7537,324700000.0
2007-11-19 20:33:00,0.7537,0.7538,0.75355,0.7538,86700000.0
2007-11-19 20:34:00,0.7538,0.7539,0.7537,0.7537,305100002.0
2007-11-19 20:35:00,0.7537,0.7538,0.7535,0.7536,304800000.0
2007-11-19 20:36:00,0.7536,0.7536,0.7533,0.7533,300700000.0
2007-11-19 20:37:00,0.7533,0.7535,0.7533,0.7535,394600002.0
2007-11-19 20:38:00,0.7535,0.7536,0.7533,0.75345,439899999.0
2007-11-19 20:39:00,0.75345,0.7536,0.75345,0.7536,226399999.0
2007-11-19 20:40:00,0.7536,0.7539,0.7536,0.7536,552000000.0
2007-11-19 20:41:00,0.7536,0.7539,0.7536,0.7537,277000000.0
2007-11-19 20:42:00,0.7537,0.7537,0.7536,0.7537,140900000.0
2007-11-19 20:43:00,0.7537,0.7537,0.7537,0.7537,88000000.0
2007-11-19 20:44:00,0.7537,0.7537,0.7534,0.7535,234000000.0
2007-11-19 20:45:00,0.7535,0.7535,0.7535,0.7535,187500000.0
2007-11-19 20:46:00,0.75335,0.7537,0.75335,0.7535,288799992.0
2007-11-19 20:47:00,0.7535,0.7535,0.7535,0.7535,136600000.0
2007-11-19 20:48:00,0.7535,0.7535,0.7535,0.7535,179799997.0
2007-11-19 20:49:00,0.75345,0.7535,0.75345,0.7535,44500000.0
2007-11-19 20:50:00,0.7535,0.7535,0.7535,0.7535,122700000.0
2007-11-19 20:51:00,0.7535,0.7535,0.75345,0.7535,318900000.0
2007-11-19 20:52:00,0.7535,0.7535,0.7535,0.7535,324000000.0
2007-11-19 20:53:00,0.7535,0.7535,0.75345,0.7535,260300000.0
2007-11-19 20:54:00,0.7535,0.7535,0.7533,0.7533,339900008.0
2007-11-19 20:55:00,0.7533,0.7534,0.7533,0.7534,123300000.0
2007-11-19 20:56:00,0.75335,0.7534,0.7533,0.7534,108000000.0
2007-11-19 20:57:00,0.7533,0.7534,0.7533,0.7534,217000000.0
2007-11-19 20:58:00,0.7534,0.7534,0.75335,0.7534,207500000.0
2007-11-19 20:59:00,0.7534,0.7534,0.7533,0.7534,98700000.0
2007-11-19 21:00:00,0.7534,0.7535,0.7532,0.7533,420100001.0
2007-11-19 21:01:00,0.7534,0.7538,0.7533,0.7533,696800008.0
2007-11-19 21:02:00,0.7533,0.7535,0.75325,0.7535,257399999.0
2007-11-19 21:03:00,0.7534,0.7537,0.75335,0.7536,506899994.0
2007-11-19 21:04:00,0.7536,0.7536,0.75355,0.7536,60900000.0
2007-11-19 21:05:00,0.7536,0.7536,0.7536,0.7536,315100000.0
2007-11-19 21:06:00,0.7536,0.7536,0.7536,0.7536,399100000.0
2007-11-19 21:07:00,0.7536,0.7536,0.7535,0.7536,115900001.0
2007-11-19 21:08:00,0.7536,0.7536,0.75355,0.7536,142800000.0
2007-11-19 21:09:00,0.7536,0.754,0.7534,0.754,508100004.0
2007-11-19 21:10:00,0.754,0.754,0.75395,0.75395,278000000.0
2007-11-19 21:11:00,0.754,0.754,0.754,0.754,71800000.0
2007-11-19 21:12:00,0.754,0.75405,0.75395,0.75395,191400000.0
2007-11-19 21:13:00,0.7539,0.75405,0.7538,0.75405,136700000.0
2007-11-19 21:14:00,0.75405,0.7541,0.754,0.75405,95899998.0
2007-11-19 21:15:00,0.75405,0.7541,0.7539,0.7539,719799996.0
2007-11-19 21:16:00,0.7537,0.7537,0.7536,0.7537,709299995.0
2007-11-19 21:17:00,0.7537,0.75395,0.7537,0.7539,448399993.0
2007-11-19 21:18:00,0.7539,0.7541,0.7538,0.754,1220799992.0
2007-11-19 21:19:00,0.754,0.7542,0.75395,0.7541,919300002.0
2007-11-19 21:20:00,0.7541,0.7541,0.7538,0.7539,437800005.0
2007-11-19 21:21:00,0.754,0.754,0.754,0.754,25600000.0
2007-11-19 21:22:00,0.7539,0.75405,0.7539,0.75405,153999998.0
2007-11-19 21:23:00,0.75405,0.75405,0.754,0.754,56000000.0
2007-11-19 21:24:00,0.754,0.7541,0.754,0.7541,200799993.0
2007-11-19 21:25:00,0.7541,0.7544,0.754,0.7541,58500000.0
2007-11-19 21:26:00,0.7541,0.75415,0.7541,0.75415,54900000.0
2007-11-19 21:27:00,0.75415,0.75415,0.7539,0.75405,323900002.0
2007-11-19 21:28:00,0.75405,0.75415,0.75405,0.7541,337999989.0
2007-11-19 21:29:00,0.75372,0.75397,0.75372,0.7538,88800000.0
2007-11-19 21:30:00,0.754,0.7547,0.754,0.7547,187750000.0
2007-11-19 21:31:00,0.7547,0.7548,0.75465,0.7548,265550000.0
2007-11-19 21:32:00,0.7548,0.7549,0.7545,0.7548,608899997.0
2007-11-19 21:33:00,0.7548,0.7548,0.7547,0.7547,571600004.0
2007-11-19 21:34:00,0.7547,0.7548,0.7546,0.7548,437899999.0
2007-11-19 21:35:00,0.7548,0.7549,0.7541,0.7543,352799998.0
2007-11-19 21:36:00,0.7543,0.7543,0.7541,0.7541,87800000.0
2007-11-19 21:37:00,0.7541,0.75425,0.7541,0.75425,74100000.0
2007-11-19 21:38:00,0.75425,0.75425,0.754,0.7542,109499999.0
2007-11-19 21:39:00,0.7542,0.7542,0.7542,0.7542,22100000.0
2007-11-19 21:40:00,0.7546,0.75475,0.7546,0.7547,53600000.0
2007-11-19 21:41:00,0.7547,0.755,0.75425,0.755,660099988.0
2007-11-19 21:42:00,0.755,0.75575,0.755,0.7557,1117899997.0
2007-11-19 21:43:00,0.7557,0.756,0.7557,0.756,446899999.0
2007-11-19 21:44:00,0.756,0.7563,0.7557,0.756,938000002.0
2007-11-19 21:45:00,0.756,0.756,0.75565,0.7557,937799986.0
2007-11-19 21:46:00,0.7557,0.7562,0.7556,0.7562,997400003.0
2007-11-19 21:47:00,0.7562,0.7562,0.756,0.756,202399992.0
2007-11-19 21:48:00,0.756,0.756,0.756,0.756,20200000.0
2007-11-19 21:49:00,0.756,0.756,0.75585,0.756,396699990.0
2007-11-19 21:50:00,0.756,0.7563,0.7559,0.7563,789899986.0
2007-11-19 21:51:00,0.7563,0.7563,0.75585,0.75585,686799988.0
2007-11-19 21:52:00,0.75585,0.7559,0.75555,0.7557,796099994.0
2007-11-19 21:53:00,0.7557,0.7558,0.7555,0.7556,553600007.0
2007-11-19 21:54:00,0.7556,0.7556,0.7553,0.7553,441300001.0
2007-11-19 21:55:00,0.7553,0.7556,0.755,0.75525,1346200008.0
2007-11-19 21:56:00,0.75525,0.7556,0.7551,0.75515,822899993.0
2007-11-19 21:57:00,0.75515,0.7552,0.7551,0.7552,329099996.0
2007-11-19 21:58:00,0.7552,0.75525,0.75515,0.7552,664799989.0
2007-11-19 21:59:00,0.7552,0.7552,0.7552,0.7552,97500000.0
2007-11-19 22:00:00,0.7552,0.7553,0.75515,0.7552,393900000.0
2007-11-19 22:01:00,0.7552,0.7552,0.7549,0.7549,545500001.0
2007-11-19 22:02:00,0.75485,0.755,0.75475,0.7548,253100004.0
2007-11-19 22:03:00,0.7548,0.7548,0.75445,0.75445,362000000.0
2007-11-19 22:04:00,0.75445,0.75485,0.75445,0.7545,235500000.0
2007-11-19 22:05:00,0.7545,0.7547,0.7545,0.7547,240000001.0
2007-11-19 22:06:00,0.7547,0.7547,0.7546,0.7547,62500002.0
2007-11-19 22:07:00,0.7547,0.75475,0.7546,0.7547,69300000.0
2007-11-19 22:08:00,0.7547,0.7548,0.7547,0.75475,55100000.0
2007-11-19 22:09:00,0.75475,0.7548,0.7545,0.7546,214900000.0
2007-11-19 22:10:00,0.7546,0.75465,0.7546,0.75465,24600000.0
2007-11-19 22:11:00,0.75465,0.75465,0.7543,0.7543,61400000.0
2007-11-19 22:12:00,0.7543,0.75435,0.75425,0.75425,506700007.0
2007-11-19 22:13:00,0.75425,0.7543,0.7537,0.7541,762300006.0
2007-11-19 22:14:00,0.7541,0.75435,0.7541,0.7543,369099996.0
2007-11-19 22:15:00,0.7543,0.7543,0.75425,0.7543,285000005.0
2007-11-19 22:16:00,0.7543,0.7545,0.7543,0.7544,92199998.0
2007-11-19 22:17:00,0.7545,0.7545,0.7544,0.7545,19900000.0
2007-11-19 22:18:00,0.7545,0.7545,0.75435,0.75435,42800000.0
2007-11-19 22:19:00,0.7544,0.75455,0.75425,0.7543,490500000.0
2007-11-19 22:20:00,0.7543,0.75455,0.754,0.754,647100004.0
2007-11-19 22:21:00,0.754,0.754,0.75375,0.754,237000000.0
2007-11-19 22:22:00,0.754,0.75405,0.75385,0.75405,174800000.0
2007-11-19 22:23:00,0.7541,0.7544,0.75395,0.7543,191200000.0
2007-11-19 22:24:00,0.7547,0.7547,0.75415,0.75455,415500000.0
2007-11-19 22:25:00,0.75455,0.7546,0.75435,0.7546,262199999.0
2007-11-19 22:26:00,0.7546,0.7546,0.7542,0.75445,253100001.0
2007-11-19 22:27:00,0.7544,0.75505,0.7544,0.75505,436100004.0
2007-11-19 22:28:00,0.75505,0.75505,0.75505,0.75505,60800000.0
2007-11-19 22:29:00,0.75505,0.75545,0.75505,0.75535,155200000.0
2007-11-19 22:30:00,0.75535,0.75535,0.75445,0.7547,745699989.0
2007-11-19 22:31:00,0.7546,0.7547,0.7546,0.7546,14200000.0
2007-11-19 22:32:00,0.7547,0.7554,0.75405,0.7542,530100002.0
2007-11-19 22:33:00,0.7544,0.7545,0.7541,0.7545,683399990.0
2007-11-19 22:34:00,0.7545,0.7545,0.7537,0.7545,373600000.0
2007-11-19 22:35:00,0.7545,0.7545,0.75445,0.75445,200499999.0
2007-11-19 22:36:00,0.7545,0.7546,0.7545,0.7545,508599992.0
2007-11-19 22:37:00,0.7545,0.7546,0.75425,0.7543,401399999.0
2007-11-19 22:38:00,0.75425,0.7544,0.75425,0.7543,98600001.0
2007-11-19 22:39:00,0.7543,0.7544,0.7543,0.7544,341500000.0
2007-11-19 22:40:00,0.7544,0.7544,0.7542,0.7543,359500000.0
2007-11-19 22:41:00,0.7543,0.7544,0.7543,0.7544,267100000.0
2007-11-19 22:42:00,0.7544,0.7544,0.754,0.7543,641899997.0
2007-11-19 22:43:00,0.7543,0.7544,0.7543,0.7544,116500000.0
2007-11-19 22:44:00,0.75435,0.7544,0.7538,0.7538,346899999.0
2007-11-19 22:45:00,0.7538,0.7539,0.7537,0.7538,548999992.0
2007-11-19 22:46:00,0.7538,0.7541,0.7537,0.7538,569699996.0
2007-11-19 22:47:00,0.7538,0.75385,0.7537,0.75385,145200000.0
2007-11-19 22:48:00,0.75385,0.75385,0.7538,0.7538,141300000.0
2007-11-19 22:49:00,0.7538,0.75385,0.7536,0.7537,345900000.0
2007-11-19 22:50:00,0.7536,0.7537,0.7536,0.7536,126799999.0
2007-11-19 22:51:00,0.75355,0.75355,0.7533,0.75345,671799999.0
2007-11-19 22:52:00,0.75345,0.7538,0.7534,0.75355,563599991.0
2007-11-19 22:53:00,0.75355,0.7536,0.7535,0.7536,146500000.0
2007-11-19 22:54:00,0.7536,0.7541,0.7536,0.7541,302500000.0
2007-11-19 22:55:00,0.7541,0.7543,0.7541,0.7543,218000000.0
2007-11-19 22:56:00,0.7543,0.7543,0.75415,0.75425,231900000.0
2007-11-19 22:57:00,0.75425,0.7544,0.75415,0.7542,337100000.0
2007-11-19 22:58:00,0.7542,0.7542,0.7542,0.7542,298500000.0
2007-11-19 22:59:00,0.7542,0.7542,0.7542,0.7542,324700000.0
2007-11-19 23:00:00,0.7542,0.7542,0.7539,0.754,606499999.0
2007-11-19 23:01:00,0.75395,0.754,0.75395,0.75395,150899996.0
2007-11-19 23:02:00,0.7539,0.754,0.7534,0.75345,272099998.0
2007-11-19 23:03:00,0.7534,0.75355,0.7533,0.7535,456299992.0
2007-11-19 23:04:00,0.7536,0.7537,0.7536,0.75365,145500000.0
2007-11-19 23:05:00,0.7537,0.7537,0.7535,0.7535,173500000.0
2007-11-19 23:06:00,0.7534,0.7536,0.7533,0.7536,196500000.0
2007-11-19 23:07:00,0.7536,0.7536,0.75335,0.75355,186500000.0
2007-11-19 23:08:00,0.7536,0.75365,0.7536,0.75365,57600000.0
2007-11-19 23:09:00,0.75365,0.75365,0.7535,0.7535,71200000.0
2007-11-19 23:10:00,0.7535,0.7535,0.7534,0.75345,65000000.0
2007-11-19 23:11:00,0.7533,0.75335,0.7533,0.75335,262099989.0
2007-11-19 23:12:00,0.75335,0.75335,0.75335,0.75335,55200000.0
2007-11-19 23:13:00,0.75335,0.75365,0.75335,0.7535,241400003.0
2007-11-19 23:14:00,0.7535,0.7535,0.7533,0.7534,142900000.0
2007-11-19 23:15:00,0.7534,0.7534,0.7533,0.7534,107100000.0
2007-11-19 23:16:00,0.7534,0.75345,0.75315,0.75315,295799997.0
2007-11-19 23:17:00,0.75315,0.7532,0.7531,0.7532,127300000.0
2007-11-19 23:18:00,0.7532,0.7532,0.7525,0.75275,514699998.0
2007-11-19 23:19:00,0.75275,0.7529,0.7527,0.7528,139400003.0
2007-11-19 23:20:00,0.7528,0.7529,0.75275,0.75275,219400000.0
2007-11-19 23:21:00,0.75275,0.75295,0.75275,0.75295,59200000.0
2007-11-19 23:22:00,0.75295,0.753,0.75295,0.753,16000000.0
2007-11-19 23:23:00,0.753,0.753,0.75295,0.753,15800000.0
2007-11-19 23:24:00,0.753,0.753,0.75275,0.75275,163600000.0
2007-11-19 23:25:00,0.75275,0.75285,0.75275,0.75285,13000000.0
2007-11-19 23:26:00,0.75285,0.753,0.7527,0.753,216000000.0
2007-11-19 23:27:00,0.753,0.753,0.75295,0.753,30200000.0
2007-11-19 23:28:00,0.753,0.753,0.75285,0.75285,33800000.0
2007-11-19 23:29:00,0.75285,0.7529,0.75285,0.75285,48800000.0
2007-11-19 23:30:00,0.753,0.75315,0.753,0.75315,533299997.0
2007-11-19 23:31:00,0.75315,0.7535,0.7531,0.7533,467899996.0
2007-11-19 23:32:00,0.7533,0.7534,0.75315,0.7532,288500000.0
2007-11-19 23:33:00,0.7532,0.75325,0.7531,0.75325,348800003.0
2007-11-19 23:34:00,0.75325,0.75325,0.7531,0.7532,234299995.0
2007-11-19 23:35:00,0.7532,0.7532,0.7531,0.7531,48000000.0
2007-11-19 23:36:00,0.7531,0.75325,0.75295,0.7532,94500000.0
2007-11-19 23:37:00,0.7532,0.7533,0.7531,0.7533,173899998.0
2007-11-19 23:38:00,0.7533,0.7533,0.7532,0.7533,411899991.0
2007-11-19 23:39:00,0.7533,0.7535,0.7533,0.7535,258899996.0
2007-11-19 23:40:00,0.7535,0.7536,0.7533,0.7533,285000000.0
2007-11-19 23:41:00,0.7533,0.7533,0.7532,0.7532,154300000.0
2007-11-19 23:42:00,0.7533,0.7533,0.7533,0.7533,33600000.0
2007-11-19 23:43:00,0.7533,0.75345,0.7533,0.7534,70000001.0
2007-11-19 23:44:00,0.7534,0.75385,0.7534,0.7536,340799999.0
2007-11-19 23:45:00,0.7536,0.75365,0.75355,0.75365,552099998.0
2007-11-19 23:46:00,0.75365,0.754,0.7536,0.7536,226060000.0
2007-11-19 23:47:00,0.7536,0.7536,0.7535,0.7536,158900000.0
2007-11-19 23:48:00,0.7536,0.7536,0.7536,0.7536,250600000.0
2007-11-19 23:49:00,0.7536,0.7536,0.7532,0.7534,621800000.0
2007-11-19 23:50:00,0.7534,0.7535,0.7533,0.7535,222150000.0
2007-11-19 23:51:00,0.7535,0.7536,0.7534,0.7536,283350000.0
2007-11-19 23:52:00,0.7536,0.7536,0.75345,0.75345,85200000.0
2007-11-19 23:53:00,0.7536,0.7536,0.7535,0.7536,22700000.0
2007-11-19 23:54:00,0.7536,0.7536,0.7535,0.7535,219299995.0
2007-11-19 23:55:00,0.7536,0.7536,0.7535,0.7535,105200003.0
2007-11-19 23:56:00,0.7535,0.7535,0.7535,0.7535,7200000.0
2007-11-19 23:57:00,0.7535,0.7536,0.7535,0.7535,44900000.0
2007-11-19 23:58:00,0.7535,0.7535,0.7535,0.7535,9600000.0
2007-11-19 23:59:00,0.7536,0.7536,0.7535,0.7535,62200000.0
2007-11-20 00:00:00,0.7536,0.7536,0.7535,0.7535,11700000.0
2007-11-20 00:01:00,0.7534,0.7534,0.7532,0.7532,185000000.0
2007-11-20 00:02:00,0.7532,0.7533,0.7532,0.7533,101800000.0
2007-11-20 00:03:00,0.7533,0.7533,0.7532,0.7533,263600000.0
2007-11-20 00:04:00,0.7532,0.7533,0.7531,0.7532,176400000.0
2007-11-20 00:05:00,0.7533,0.7533,0.7532,0.7533,285300000.0
2007-11-20 00:06:00,0.7532,0.7533,0.7532,0.7533,200900000.0
2007-11-20 00:07:00,0.7533,0.7533,0.7529,0.7529,208600000.0
2007-11-20 00:08:00,0.7529,0.753,0.7529,0.753,558400001.0
2007-11-20 00:09:00,0.753,0.753,0.753,0.753,122300000.0
2007-11-20 00:10:00,0.753,0.753,0.7525,0.7525,268100000.0
2007-11-20 00:11:00,0.752,0.7524,0.7514,0.7518,403399997.0
2007-11-20 00:12:00,0.7518,0.7521,0.7517,0.7517,426599999.0
2007-11-20 00:13:00,0.7518,0.752,0.7515,0.7518,355700000.0
2007-11-20 00:14:00,0.7518,0.7518,0.7514,0.7517,230300000.0
2007-11-20 00:15:00,0.7516,0.7517,0.7514,0.7515,261699999.0
2007-11-20 00:16:00,0.7515,0.7517,0.7514,0.7516,611799999.0
2007-11-20 00:17:00,0.7516,0.7521,0.7515,0.752,536499999.0
2007-11-20 00:18:00,0.7519,0.7521,0.7519,0.752,401700002.0
2007-11-20 00:19:00,0.752,0.7521,0.752,0.7521,98400000.0
2007-11-20 00:20:00,0.7519,0.752,0.7519,0.752,180300000.0
2007-11-20 00:21:00,0.752,0.7523,0.7519,0.752,179400000.0
2007-11-20 00:22:00,0.752,0.7521,0.752,0.7521,148700001.0
2007-11-20 00:23:00,0.7521,0.7521,0.752,0.752,63200000.0
2007-11-20 00:24:00,0.752,0.752,0.7515,0.7518,506299998.0
2007-11-20 00:25:00,0.7518,0.7522,0.7517,0.7517,222700000.0
2007-11-20 00:26:00,0.7518,0.752,0.7517,0.7517,105800000.0
2007-11-20 00:27:00,0.7518,0.7518,0.7516,0.7516,247600001.0
2007-11-20 00:28:00,0.7516,0.7518,0.7516,0.7516,111000000.0
2007-11-20 00:29:00,0.7515,0.7516,0.751,0.7511,270000000.0
2007-11-20 00:30:00,0.7511,0.7511,0.7508,0.7509,205600000.0
2007-11-20 00:31:00,0.7509,0.7509,0.7497,0.75,310900000.0
2007-11-20 00:32:00,0.75,0.7502,0.7498,0.7502,590299998.0
2007-11-20 00:33:00,0.7502,0.7507,0.7502,0.7507,316000000.0
2007-11-20 00:34:00,0.7508,0.7511,0.7507,0.7508,472700000.0
2007-11-20 00:35:00,0.7508,0.7511,0.7507,0.7509,674100000.0
2007-11-20 00:36:00,0.7509,0.7512,0.7507,0.751,520699999.0
2007-11-20 00:37:00,0.751,0.7513,0.7507,0.75105,424100002.0
2007-11-20 00:38:00,0.75105,0.752,0.75105,0.752,523900000.0
2007-11-20 00:39:00,0.752,0.75215,0.7515,0.7519,623900000.0
2007-11-20 00:40:00,0.7519,0.7521,0.7518,0.752,243900000.0
2007-11-20 00:41:00,0.7519,0.752,0.7518,0.752,137400000.0
2007-11-20 00:42:00,0.752,0.7523,0.75185,0.7521,261100000.0
2007-11-20 00:43:00,0.7521,0.75275,0.7521,0.7522,427900000.0
2007-11-20 00:44:00,0.7522,0.7525,0.75205,0.7525,223000000.0
2007-11-20 00:45:00,0.7522,0.7528,0.7522,0.7524,310600004.0
2007-11-20 00:46:00,0.7524,0.7525,0.7523,0.7525,416499996.0
2007-11-20 00:47:00,0.7525,0.7525,0.752,0.7522,139900000.0
2007-11-20 00:48:00,0.7522,0.7522,0.7519,0.75215,312700000.0
2007-11-20 00:49:00,0.752,0.7522,0.752,0.7521,187100000.0
2007-11-20 00:50:00,0.7519,0.7524,0.7519,0.7524,152500003.0
2007-11-20 00:51:00,0.7524,0.7526,0.7523,0.7525,364400000.0
2007-11-20 00:52:00,0.7526,0.7526,0.7525,0.7525,63700000.0
2007-11-20 00:53:00,0.7525,0.75285,0.7521,0.7528,452400001.0
2007-11-20 00:54:00,0.7528,0.7528,0.7527,0.7527,205799998.0
2007-11-20 00:55:00,0.7528,0.75285,0.75235,0.75285,322399997.0
2007-11-20 00:56:00,0.7528,0.753,0.7528,0.75295,42300000.0
2007-11-20 00:57:00,0.75295,0.753,0.7528,0.753,108200000.0
2007-11-20 00:58:00,0.753,0.7532,0.75285,0.7531,147100000.0
2007-11-20 00:59:00,0.75305,0.7531,0.753,0.7531,151999996.0
2007-11-20 01:00:00,0.753,0.753,0.7525,0.7528,173200000.0
2007-11-20 01:01:00,0.7528,0.7528,0.7525,0.7526,155600000.0
2007-11-20 01:02:00,0.7526,0.7526,0.7518,0.752,427300000.0
2007-11-20 01:03:00,0.752,0.7522,0.7519,0.7522,300900000.0
2007-11-20 01:04:00,0.7522,0.7522,0.7519,0.752,203300000.0
2007-11-20 01:05:00,0.752,0.7523,0.7519,0.75205,178500000.0
2007-11-20 01:06:00,0.75205,0.7521,0.752,0.7521,108300000.0
2007-11-20 01:07:00,0.7521,0.7523,0.752,0.7521,380100001.0
2007-11-20 01:08:00,0.7521,0.7522,0.7521,0.7521,141300000.0
2007-11-20 01:09:00,0.7521,0.7522,0.7516,0.7516,670100004.0
2007-11-20 01:10:00,0.7516,0.7517,0.7515,0.7517,243500000.0
2007-11-20 01:11:00,0.7517,0.7517,0.75155,0.75155,222900000.0
2007-11-20 01:12:00,0.75155,0.7517,0.7515,0.7515,71799998.0
2007-11-20 01:13:00,0.7515,0.7517,0.7515,0.7517,235800000.0
2007-11-20 01:14:00,0.7517,0.75205,0.7517,0.7519,208000000.0
2007-11-20 01:15:00,0.7519,0.75205,0.7518,0.7518,242300000.0
2007-11-20 01:16:00,0.7518,0.7518,0.7517,0.7517,216300000.0
2007-11-20 01:17:00,0.7517,0.7519,0.7516,0.7519,296000005.0
2007-11-20 01:18:00,0.7519,0.7519,0.7517,0.7518,448600000.0
2007-11-20 01:19:00,0.75175,0.75205,0.75175,0.752,653899992.0
2007-11-20 01:20:00,0.75215,0.7524,0.752,0.75225,359799999.0
2007-11-20 01:21:00,0.75225,0.75225,0.752,0.7522,452900002.0
2007-11-20 01:22:00,0.7522,0.75225,0.7521,0.7522,306799996.0
2007-11-20 01:23:00,0.7522,0.7523,0.7521,0.7522,188699999.0
2007-11-20 01:24:00,0.7522,0.7523,0.752,0.7522,377599999.0
2007-11-20 01:25:00,0.7522,0.7522,0.7521,0.7521,112100000.0
2007-11-20 01:26:00,0.75205,0.7522,0.75185,0.7521,59500000.0
2007-11-20 01:27:00,0.7521,0.7522,0.7521,0.7522,297200000.0
2007-11-20 01:28:00,0.7522,0.7522,0.7521,0.7521,128000000.0
2007-11-20 01:29:00,0.7521,0.7521,0.7521,0.7521,92200000.0
2007-11-20 01:30:00,0.7521,0.7521,0.75185,0.7521,191900000.0
2007-11-20 01:31:00,0.7521,0.7522,0.7521,0.7521,595400001.0
2007-11-20 01:32:00,0.7522,0.7524,0.7522,0.7523,404799993.0
2007-11-20 01:33:00,0.7523,0.75235,0.7522,0.75235,180400000.0
2007-11-20 01:34:00,0.7524,0.75305,0.7524,0.753,480700002.0
2007-11-20 01:35:00,0.75305,0.7531,0.7528,0.7531,203799996.0
2007-11-20 01:36:00,0.7531,0.7531,0.7527,0.7529,309900001.0
2007-11-20 01:37:00,0.7529,0.7529,0.7525,0.7527,954500003.0
2007-11-20 01:38:00,0.7528,0.753,0.7526,0.753,411000002.0
2007-11-20 01:39:00,0.753,0.7532,0.7529,0.7532,205200000.0
2007-11-20 01:40:00,0.7532,0.7532,0.7525,0.7528,411100000.0
2007-11-20 01:41:00,0.7528,0.7531,0.7524,0.75305,423300000.0
2007-11-20 01:42:00,0.75305,0.7531,0.75305,0.7531,71000000.0
2007-11-20 01:43:00,0.7531,0.75365,0.7531,0.75345,266400000.0
2007-11-20 01:44:00,0.7535,0.7535,0.7529,0.7531,103000000.0
2007-11-20 01:45:00,0.7531,0.7531,0.75305,0.75305,209300000.0
2007-11-20 01:46:00,0.75305,0.7534,0.75295,0.7532,571900001.0
2007-11-20 01:47:00,0.7532,0.7532,0.75315,0.75315,32900001.0
2007-11-20 01:48:00,0.75315,0.7532,0.75315,0.7532,95300000.0
2007-11-20 01:49:00,0.7532,0.7532,0.7528,0.753,183700001.0
2007-11-20 01:50:00,0.753,0.753,0.75285,0.7529,79300000.0
2007-11-20 01:51:00,0.7529,0.7529,0.75205,0.7524,222600000.0
2007-11-20 01:52:00,0.7524,0.75275,0.752,0.7525,734600006.0
2007-11-20 01:53:00,0.7525,0.75255,0.7525,0.75255,35700000.0
2007-11-20 01:54:00,0.7529,0.7529,0.7525,0.75255,133700000.0
2007-11-20 01:55:00,0.7526,0.7527,0.7526,0.75265,139200005.0
2007-11-20 01:56:00,0.75265,0.7527,0.75205,0.7521,285100008.0
2007-11-20 01:57:00,0.7521,0.7524,0.7521,0.7524,250400000.0
2007-11-20 01:58:00,0.7524,0.7524,0.7519,0.752,279000002.0
2007-11-20 01:59:00,0.752,0.7521,0.75195,0.75195,268300000.0
2007-11-20 02:00:00,0.752,0.7521,0.752,0.7521,147100000.0
2007-11-20 02:01:00,0.7521,0.7521,0.75175,0.75175,71600000.0
2007-11-20 02:02:00,0.7521,0.7521,0.7519,0.7519,231100002.0
2007-11-20 02:03:00,0.7521,0.7521,0.7514,0.752,651100004.0
2007-11-20 02:04:00,0.752,0.752,0.7518,0.7518,466899999.0
2007-11-20 02:05:00,0.7518,0.752,0.7518,0.7518,344200000.0
2007-11-20 02:06:00,0.7518,0.752,0.7518,0.7519,329399996.0
2007-11-20 02:07:00,0.7519,0.752,0.7518,0.7519,487099999.0
2007-11-20 02:08:00,0.7519,0.75195,0.75185,0.7519,143000000.0
2007-11-20 02:09:00,0.75185,0.7519,0.7511,0.75135,485300001.0
2007-11-20 02:10:00,0.7514,0.75255,0.7514,0.75255,359900000.0
2007-11-20 02:11:00,0.75255,0.75255,0.7518,0.7525,1007600000.0
2007-11-20 02:12:00,0.7525,0.7525,0.75175,0.752,421200000.0
2007-11-20 02:13:00,0.752,0.7523,0.7519,0.752,384000000.0
2007-11-20 02:14:00,0.752,0.7524,0.752,0.7523,1037500003.0
2007-11-20 02:15:00,0.7523,0.7525,0.7521,0.7524,725599999.0
2007-11-20 02:16:00,0.7524,0.7528,0.7524,0.7528,231100000.0
2007-11-20 02:17:00,0.7528,0.7528,0.7526,0.7527,251500000.0
2007-11-20 02:18:00,0.7527,0.7527,0.7525,0.7526,245299995.0
2007-11-20 02:19:00,0.75245,0.7528,0.75245,0.75265,325600000.0
2007-11-20 02:20:00,0.75265,0.7527,0.75265,0.75265,72400000.0
2007-11-20 02:21:00,0.75265,0.75265,0.75245,0.75255,244400003.0
2007-11-20 02:22:00,0.75255,0.75255,0.7525,0.7525,33800000.0
2007-11-20 02:23:00,0.7525,0.753,0.7523,0.7527,492500000.0
2007-11-20 02:24:00,0.7527,0.7527,0.7526,0.75265,82400000.0
2007-11-20 02:25:00,0.7527,0.7527,0.7527,0.7527,197300000.0
2007-11-20 02:26:00,0.7527,0.7528,0.7526,0.7527,138700000.0
2007-11-20 02:27:00,0.7527,0.7528,0.75245,0.7525,541900006.0
2007-11-20 02:28:00,0.75245,0.75245,0.75245,0.75245,16000000.0
2007-11-20 02:29:00,0.75245,0.7525,0.75245,0.7525,104100000.0
2007-11-20 02:30:00,0.7525,0.7525,0.75245,0.7525,280900000.0
2007-11-20 02:31:00,0.75245,0.75255,0.75245,0.7525,192700001.0
2007-11-20 02:32:00,0.7526,0.7528,0.7524,0.7526,378400004.0
2007-11-20 02:33:00,0.7525,0.7526,0.7525,0.7526,70700000.0
2007-11-20 02:34:00,0.7526,0.7527,0.7526,0.7527,95799998.0
2007-11-20 02:35:00,0.7527,0.7527,0.7526,0.7527,62300000.0
2007-11-20 02:36:00,0.7525,0.7527,0.7525,0.7527,26900000.0
2007-11-20 02:37:00,0.7527,0.7528,0.75255,0.7528,171000001.0
2007-11-20 02:38:00,0.7528,0.7532,0.7528,0.7532,368900001.0
2007-11-20 02:39:00,0.7532,0.7532,0.7526,0.753,365700001.0
2007-11-20 02:40:00,0.753,0.753,0.7527,0.7528,350700002.0
2007-11-20 02:41:00,0.7529,0.7529,0.7527,0.7527,374299999.0
2007-11-20 02:42:00,0.7528,0.7529,0.7526,0.7529,530300007.0
2007-11-20 02:43:00,0.7529,0.7529,0.7527,0.7527,535999992.0
2007-11-20 02:44:00,0.7527,0.7528,0.7527,0.7528,161999998.0
2007-11-20 02:45:00,0.7528,0.7528,0.7527,0.7528,224800002.0
2007-11-20 02:46:00,0.7528,0.7528,0.7527,0.7528,123600000.0
2007-11-20 02:47:00,0.7528,0.7528,0.7527,0.7527,251399998.0
2007-11-20 02:48:00,0.7527,0.7528,0.7526,0.7527,338200003.0
2007-11-20 02:49:00,0.7527,0.7528,0.7527,0.7527,236500003.0
2007-11-20 02:50:00,0.7527,0.7527,0.7527,0.7527,42200000.0
2007-11-20 02:51:00,0.7527,0.7528,0.7526,0.7528,148600000.0
2007-11-20 02:52:00,0.7527,0.753,0.7527,0.753,258200000.0
2007-11-20 02:53:00,0.753,0.7532,0.7527,0.7532,310300000.0
2007-11-20 02:54:00,0.7532,0.7534,0.75305,0.7534,390700000.0
2007-11-20 02:55:00,0.7535,0.7535,0.7527,0.7528,634000000.0
2007-11-20 02:56:00,0.7528,0.7532,0.7528,0.7532,556100006.0
2007-11-20 02:57:00,0.7532,0.7532,0.753,0.7531,257499999.0
2007-11-20 02:58:00,0.7531,0.7532,0.75305,0.7531,276000000.0
2007-11-20 02:59:00,0.7531,0.7532,0.75305,0.75315,359300000.0
2007-11-20 03:00:00,0.7532,0.7533,0.7531,0.7533,290600000.0
2007-11-20 03:01:00,0.7533,0.7533,0.7529,0.7531,394700002.0
2007-11-20 03:02:00,0.75305,0.7533,0.75305,0.7533,267300000.0
2007-11-20 03:03:00,0.7533,0.7535,0.75315,0.7534,137500000.0
2007-11-20 03:04:00,0.7535,0.7539,0.7533,0.7538,649700000.0
2007-11-20 03:05:00,0.7538,0.7538,0.7536,0.7537,204900000.0
2007-11-20 03:06:00,0.7537,0.7537,0.7533,0.7534,519100000.0
2007-11-20 03:07:00,0.7535,0.7535,0.7534,0.7535,204000002.0
2007-11-20 03:08:00,0.7535,0.7535,0.7532,0.7532,306800000.0
2007-11-20 03:09:00,0.7531,0.7532,0.7531,0.7531,129900000.0
2007-11-20 03:10:00,0.7531,0.7531,0.75305,0.7531,138200000.0
2007-11-20 03:11:00,0.7531,0.7531,0.75305,0.75305,5600000.0
2007-11-20 03:12:00,0.75262,0.7529,0.75262,0.75277,131000000.0
2007-11-20 03:13:00,0.7532,0.7534,0.7532,0.7533,592499997.0
2007-11-20 03:14:00,0.7532,0.7535,0.753,0.753,408450004.0
2007-11-20 03:15:00,0.753,0.7531,0.7523,0.7525,1155000005.0
2007-11-20 03:16:00,0.7525,0.7526,0.7524,0.7524,405500000.0
2007-11-20 03:17:00,0.7524,0.7525,0.7524,0.7525,235400000.0
2007-11-20 03:18:00,0.7525,0.7526,0.7523,0.7526,196100000.0
2007-11-20 03:19:00,0.7526,0.7526,0.7524,0.7526,123000000.0
2007-11-20 03:20:00,0.7526,0.7527,0.7525,0.7526,358000000.0
2007-11-20 03:21:00,0.7526,0.7528,0.7526,0.7528,317100000.0
2007-11-20 03:22:00,0.7528,0.7531,0.75275,0.7531,322500000.0
2007-11-20 03:23:00,0.7531,0.7533,0.7531,0.7531,256500000.0
2007-11-20 03:24:00,0.7531,0.7531,0.7525,0.7526,513100000.0
2007-11-20 03:25:00,0.7526,0.7526,0.7525,0.7526,422700000.0
2007-11-20 03:26:00,0.7526,0.7528,0.7524,0.7525,819999995.0
2007-11-20 03:27:00,0.7525,0.75265,0.7525,0.7526,287900002.0
2007-11-20 03:28:00,0.7525,0.7526,0.7525,0.7525,196300000.0
2007-11-20 03:29:00,0.7525,0.7526,0.7524,0.7524,187399999.0
2007-11-20 03:30:00,0.7524,0.7524,0.7519,0.7519,256600000.0
2007-11-20 03:31:00,0.7519,0.75215,0.7517,0.75195,517899989.0
2007-11-20 03:32:00,0.75195,0.7523,0.75195,0.75225,529599994.0
2007-11-20 03:33:00,0.75225,0.7523,0.7519,0.7519,781600000.0
2007-11-20 03:34:00,0.7519,0.75215,0.7519,0.75215,234000000.0
2007-11-20 03:35:00,0.75215,0.75245,0.7519,0.75245,79100000.0
2007-11-20 03:36:00,0.7524,0.75245,0.75205,0.75245,44500000.0
2007-11-20 03:37:00,0.75245,0.75245,0.7522,0.75245,2800000.0
2007-11-20 03:38:00,0.75245,0.75245,0.751,0.7515,758799995.0
2007-11-20 03:39:00,0.7516,0.7521,0.7514,0.75185,350599999.0
2007-11-20 03:40:00,0.75185,0.75185,0.7509,0.7511,559100006.0
2007-11-20 03:41:00,0.7511,0.7515,0.7506,0.7509,346900000.0
2007-11-20 03:42:00,0.7509,0.751,0.7507,0.75085,522300000.0
2007-11-20 03:43:00,0.75085,0.7513,0.7508,0.7512,471600000.0
2007-11-20 03:44:00,0.7512,0.7513,0.7512,0.7512,257700000.0
2007-11-20 03:45:00,0.7512,0.7512,0.751,0.7512,352900000.0
2007-11-20 03:46:00,0.7512,0.7514,0.7512,0.7513,158900000.0
2007-11-20 03:47:00,0.7514,0.7515,0.7513,0.7515,717900005.0
2007-11-20 03:48:00,0.7514,0.75235,0.7514,0.7518,709699996.0
2007-11-20 03:49:00,0.7518,0.7518,0.75145,0.7516,351499992.0
2007-11-20 03:50:00,0.7516,0.75195,0.7515,0.75195,609899997.0
2007-11-20 03:51:00,0.7523,0.7524,0.7516,0.75205,1060399997.0
2007-11-20 03:52:00,0.75205,0.75205,0.7515,0.7517,444699998.0
2007-11-20 03:53:00,0.75165,0.7517,0.7515,0.7515,380300002.0
2007-11-20 03:54:00,0.7515,0.7515,0.75135,0.75135,74100000.0
2007-11-20 03:55:00,0.7513,0.7513,0.751,0.75105,493700000.0
2007-11-20 03:56:00,0.75105,0.7513,0.751,0.7513,296900000.0
2007-11-20 03:57:00,0.7513,0.7513,0.751,0.7513,182100000.0
2007-11-20 03:58:00,0.7513,0.7513,0.75115,0.7513,182300000.0
2007-11-20 03:59:00,0.75125,0.7516,0.75125,0.7514,385599996.0
2007-11-20 04:00:00,0.7514,0.7515,0.7512,0.7512,587800004.0
2007-11-20 04:01:00,0.7512,0.7515,0.751,0.751,694900006.0
2007-11-20 04:02:00,0.751,0.751,0.751,0.751,343200000.0
2007-11-20 04:03:00,0.751,0.751,0.7508,0.7508,261000000.0
2007-11-20 04:04:00,0.7508,0.7508,0.7504,0.7507,479600000.0
2007-11-20 04:05:00,0.7506,0.7506,0.74955,0.7498,552500001.0
2007-11-20 04:06:00,0.7498,0.7499,0.7494,0.7494,824800003.0
2007-11-20 04:07:00,0.7494,0.7495,0.7489,0.7495,892100008.0
2007-11-20 04:08:00,0.7495,0.7503,0.7495,0.7498,814500000.0
2007-11-20 04:09:00,0.7498,0.7503,0.7496,0.7503,345500000.0
2007-11-20 04:10:00,0.7503,0.75075,0.7501,0.7503,774800001.0
2007-11-20 04:11:00,0.7503,0.7505,0.7503,0.7504,217800000.0
2007-11-20 04:12:00,0.7504,0.75065,0.7504,0.75045,269900000.0
2007-11-20 04:13:00,0.7509,0.751,0.75025,0.7503,251100000.0
2007-11-20 04:14:00,0.75025,0.7503,0.7496,0.7498,329200000.0
2007-11-20 04:15:00,0.74975,0.74975,0.7493,0.7495,560299997.0
2007-11-20 04:16:00,0.74945,0.7495,0.7493,0.7495,318000000.0
2007-11-20 04:17:00,0.7495,0.7501,0.7495,0.7501,554300002.0
2007-11-20 04:18:00,0.75005,0.7505,0.7499,0.75005,361799999.0
2007-11-20 04:19:00,0.75005,0.7505,0.74995,0.7504,247000000.0
2007-11-20 04:20:00,0.7505,0.7505,0.75035,0.7504,71100000.0
2007-11-20 04:21:00,0.7504,0.7512,0.75025,0.7512,507700000.0
2007-11-20 04:22:00,0.7512,0.7513,0.7511,0.7512,387700000.0
2007-11-20 04:23:00,0.7512,0.75125,0.7511,0.7512,323400000.0
2007-11-20 04:24:00,0.7512,0.7513,0.7511,0.7513,194000000.0
2007-11-20 04:25:00,0.7513,0.7513,0.7512,0.7512,298300000.0
2007-11-20 04:26:00,0.7512,0.7512,0.75105,0.7512,85200000.0
2007-11-20 04:27:00,0.7512,0.7512,0.75115,0.75115,63500000.0
2007-11-20 04:28:00,0.7512,0.7513,0.75115,0.7513,78500000.0
2007-11-20 04:29:00,0.7512,0.7512,0.75105,0.75115,99599998.0
2007-11-20 04:30:00,0.75115,0.7512,0.75105,0.7512,141600000.0
2007-11-20 04:31:00,0.7512,0.7512,0.7507,0.751,854699996.0
2007-11-20 04:32:00,0.751,0.751,0.75065,0.7507,268799994.0
2007-11-20 04:33:00,0.7508,0.75105,0.7508,0.75105,353400000.0
2007-11-20 04:34:00,0.751,0.751,0.75095,0.751,252300000.0
2007-11-20 04:35:00,0.751,0.751,0.7507,0.751,514500001.0
2007-11-20 04:36:00,0.751,0.7512,0.7507,0.7512,645899997.0
2007-11-20 04:37:00,0.7512,0.7513,0.75095,0.75095,583400001.0
2007-11-20 04:38:00,0.75095,0.75135,0.75095,0.7513,528899995.0
2007-11-20 04:39:00,0.7513,0.7515,0.7512,0.7515,247299999.0
2007-11-20 04:40:00,0.7515,0.7515,0.751,0.751,219000000.0
2007-11-20 04:41:00,0.751,0.7512,0.751,0.7512,302400000.0
2007-11-20 04:42:00,0.7512,0.7513,0.75115,0.7512,335500000.0
2007-11-20 04:43:00,0.7512,0.75135,0.7512,0.75125,168499998.0
2007-11-20 04:44:00,0.75125,0.75125,0.7512,0.75125,52800000.0
2007-11-20 04:45:00,0.75125,0.75125,0.7512,0.75125,50500000.0
2007-11-20 04:46:00,0.75125,0.7513,0.751,0.751,174100000.0
2007-11-20 04:47:00,0.751,0.75115,0.7507,0.7507,438800000.0
2007-11-20 04:48:00,0.7507,0.751,0.7506,0.7508,276200001.0
2007-11-20 04:49:00,0.7507,0.75095,0.7506,0.75095,180799999.0
2007-11-20 04:50:00,0.7509,0.75105,0.7507,0.7509,389100000.0
2007-11-20 04:51:00,0.7509,0.75105,0.75035,0.75055,457000000.0
2007-11-20 04:52:00,0.7506,0.7506,0.75055,0.7506,133700000.0
2007-11-20 04:53:00,0.7506,0.7507,0.7505,0.7507,146200000.0
2007-11-20 04:54:00,0.75065,0.7507,0.75065,0.7507,284100000.0
2007-11-20 04:55:00,0.7507,0.7507,0.75035,0.7504,305099997.0
2007-11-20 04:56:00,0.7504,0.75065,0.7503,0.7506,663999998.0
2007-11-20 04:57:00,0.7506,0.7507,0.7505,0.7506,163300000.0
2007-11-20 04:58:00,0.7506,0.7506,0.75025,0.7504,463700002.0
2007-11-20 04:59:00,0.7505,0.7509,0.7504,0.7507,651400001.0
2007-11-20 05:00:00,0.7507,0.75095,0.7503,0.7503,410200001.0
2007-11-20 05:01:00,0.7504,0.7504,0.75025,0.7504,232000000.0
2007-11-20 05:02:00,0.7504,0.7507,0.7504,0.7507,449399998.0
2007-11-20 05:03:00,0.7507,0.7507,0.7505,0.7507,116600002.0
2007-11-20 05:04:00,0.7507,0.75085,0.7506,0.75085,215599998.0
2007-11-20 05:05:00,0.75085,0.75085,0.7506,0.7507,453300000.0
2007-11-20 05:06:00,0.7507,0.7509,0.75065,0.7507,248400000.0
2007-11-20 05:07:00,0.7507,0.7508,0.75045,0.7505,697600005.0
2007-11-20 05:08:00,0.7505,0.75065,0.7504,0.7505,669699999.0
2007-11-20 05:09:00,0.7505,0.7506,0.7504,0.7505,276700000.0
2007-11-20 05:10:00,0.7505,0.7507,0.7505,0.7507,68800000.0
2007-11-20 05:11:00,0.7506,0.7506,0.7506,0.7506,37300000.0
2007-11-20 05:12:00,0.7505,0.7506,0.7505,0.7506,175700000.0
2007-11-20 05:13:00,0.7505,0.7506,0.7503,0.7505,282499995.0
2007-11-20 05:14:00,0.7505,0.7505,0.7505,0.7505,100000000.0
2007-11-20 05:15:00,0.7505,0.7505,0.7504,0.75045,49300000.0
2007-11-20 05:16:00,0.75045,0.75045,0.75025,0.75045,23200000.0
2007-11-20 05:17:00,0.75045,0.75045,0.7504,0.75045,63700000.0
2007-11-20 05:18:00,0.75045,0.751,0.75045,0.751,345399993.0
2007-11-20 05:19:00,0.751,0.7511,0.7509,0.751,452399995.0
2007-11-20 05:20:00,0.7509,0.751,0.7505,0.7506,389300002.0
2007-11-20 05:21:00,0.7506,0.7507,0.75055,0.7506,195900000.0
2007-11-20 05:22:00,0.7506,0.7507,0.7506,0.7507,141700000.0
2007-11-20 05:23:00,0.7507,0.75085,0.7506,0.75085,203100000.0
2007-11-20 05:24:00,0.7509,0.751,0.7504,0.75055,248499999.0
2007-11-20 05:25:00,0.7505,0.75055,0.7504,0.7505,204300002.0
2007-11-20 05:26:00,0.7505,0.7505,0.75045,0.75045,207400000.0
2007-11-20 05:27:00,0.7505,0.7505,0.75035,0.7505,93800000.0
2007-11-20 05:28:00,0.75045,0.7505,0.7504,0.7505,255700000.0
2007-11-20 05:29:00,0.7505,0.7505,0.7504,0.7504,223200001.0
2007-11-20 05:30:00,0.7505,0.7505,0.7505,0.7505,125600000.0
2007-11-20 05:31:00,0.7505,0.7505,0.7504,0.7504,229700000.0
2007-11-20 05:32:00,0.7504,0.7505,0.7503,0.7505,238900000.0
2007-11-20 05:33:00,0.7505,0.751,0.7505,0.7509,593600009.0
2007-11-20 05:34:00,0.7509,0.75125,0.7509,0.75125,146600000.0
2007-11-20 05:35:00,0.7514,0.752,0.7514,0.752,730700004.0
2007-11-20 05:36:00,0.752,0.752,0.7515,0.75165,617100006.0
2007-11-20 05:37:00,0.7519,0.7519,0.75165,0.7519,474400000.0
2007-11-20 05:38:00,0.7519,0.75195,0.75165,0.75195,175800000.0
2007-11-20 05:39:00,0.75195,0.75195,0.75185,0.75195,65300000.0
2007-11-20 05:40:00,0.75195,0.75205,0.75195,0.752,151600001.0
2007-11-20 05:41:00,0.752,0.75215,0.75195,0.752,397500000.0
2007-11-20 05:42:00,0.7521,0.7522,0.7521,0.7522,629999999.0
2007-11-20 05:43:00,0.7522,0.7523,0.7521,0.7522,190399995.0
2007-11-20 05:44:00,0.7522,0.7525,0.7521,0.75215,233099997.0
2007-11-20 05:45:00,0.75215,0.75255,0.75215,0.75225,358499996.0
2007-11-20 05:46:00,0.7522,0.7527,0.7522,0.7525,345500002.0
2007-11-20 05:47:00,0.75245,0.7525,0.7521,0.7523,219300000.0
2007-11-20 05:48:00,0.7523,0.7523,0.7521,0.75225,104200000.0
2007-11-20 05:49:00,0.75225,0.75245,0.7522,0.7523,133800000.0
2007-11-20 05:50:00,0.7523,0.75235,0.75225,0.75225,116700000.0
2007-11-20 05:51:00,0.75225,0.75235,0.7522,0.75235,168900000.0
2007-11-20 05:52:00,0.75235,0.75235,0.75235,0.75235,40000000.0
2007-11-20 05:53:00,0.75235,0.75235,0.7521,0.75215,252900000.0
2007-11-20 05:54:00,0.75215,0.7523,0.75215,0.7523,78400000.0
2007-11-20 05:55:00,0.7523,0.7523,0.75225,0.7523,62600000.0
2007-11-20 05:56:00,0.7523,0.7523,0.75225,0.75225,15000000.0
2007-11-20 05:57:00,0.75225,0.7524,0.75225,0.7523,56300000.0
2007-11-20 05:58:00,0.7522,0.7524,0.7521,0.7521,82500000.0
2007-11-20 05:59:00,0.752,0.7521,0.752,0.7521,323900000.0
2007-11-20 06:00:00,0.7521,0.7521,0.7515,0.7516,236200001.0
2007-11-20 06:01:00,0.7517,0.7517,0.7515,0.7516,236400001.0
2007-11-20 06:02:00,0.7517,0.75175,0.7517,0.7517,104100000.0
2007-11-20 06:03:00,0.7517,0.7517,0.7512,0.75125,213000002.0
2007-11-20 06:04:00,0.75125,0.7518,0.7511,0.7518,204400000.0
2007-11-20 06:05:00,0.7518,0.7519,0.7517,0.7519,106500000.0
2007-11-20 06:06:00,0.7519,0.7519,0.7518,0.7518,105700000.0
2007-11-20 06:07:00,0.7518,0.75225,0.7518,0.7522,471499996.0
2007-11-20 06:08:00,0.7522,0.7524,0.7522,0.7523,165400000.0
2007-11-20 06:09:00,0.7524,0.7527,0.7524,0.75255,508900000.0
2007-11-20 06:10:00,0.75255,0.7526,0.75255,0.7526,103900000.0
2007-11-20 06:11:00,0.7526,0.7534,0.7526,0.7534,325700000.0
2007-11-20 06:12:00,0.7534,0.7537,0.7534,0.75355,281500000.0
2007-11-20 06:13:00,0.75355,0.7536,0.7535,0.7535,180400000.0
2007-11-20 06:14:00,0.7536,0.7536,0.7531,0.7535,400199997.0
2007-11-20 06:15:00,0.7535,0.7535,0.7532,0.7533,542000001.0
2007-11-20 06:16:00,0.7533,0.7533,0.75315,0.75315,151800000.0
2007-11-20 06:17:00,0.75315,0.75315,0.7528,0.7529,677500000.0
2007-11-20 06:18:00,0.7529,0.7529,0.7522,0.7523,276100000.0
2007-11-20 06:19:00,0.75235,0.7527,0.7523,0.7527,477800000.0
2007-11-20 06:20:00,0.7527,0.7527,0.7524,0.7524,79400000.0
2007-11-20 06:21:00,0.7524,0.7527,0.7522,0.7526,375899999.0
2007-11-20 06:22:00,0.7526,0.7527,0.7526,0.7527,68200000.0
2007-11-20 06:23:00,0.7527,0.7531,0.7527,0.75305,254800000.0
2007-11-20 06:24:00,0.75305,0.7534,0.75305,0.75315,317100000.0
2007-11-20 06:25:00,0.75315,0.7535,0.75315,0.75345,323200000.0
2007-11-20 06:26:00,0.7535,0.7538,0.7533,0.7533,486100000.0
2007-11-20 06:27:00,0.7533,0.75335,0.7532,0.7533,87199999.0
2007-11-20 06:28:00,0.75335,0.7537,0.7533,0.7535,838300003.0
2007-11-20 06:29:00,0.75355,0.7536,0.7535,0.7535,260199990.0
2007-11-20 06:30:00,0.7535,0.75365,0.7535,0.7536,114200000.0
2007-11-20 06:31:00,0.7536,0.7537,0.7535,0.7537,270500001.0
2007-11-20 06:32:00,0.7537,0.7539,0.7536,0.75385,287900000.0
2007-11-20 06:33:00,0.75385,0.7539,0.7538,0.7538,201900000.0
2007-11-20 06:34:00,0.7539,0.7539,0.7537,0.7537,133500000.0
2007-11-20 06:35:00,0.7536,0.7537,0.7536,0.75365,219299998.0
2007-11-20 06:36:00,0.75365,0.7537,0.75365,0.75365,93200000.0
2007-11-20 06:37:00,0.75365,0.7537,0.75365,0.7537,183100000.0
2007-11-20 06:38:00,0.7537,0.7539,0.7537,0.7539,323699996.0
2007-11-20 06:39:00,0.7538,0.754,0.7538,0.75395,227200000.0
2007-11-20 06:40:00,0.75395,0.7551,0.75395,0.7546,781999999.0
2007-11-20 06:41:00,0.7546,0.7555,0.7543,0.75435,584399998.0
2007-11-20 06:42:00,0.75435,0.7548,0.75415,0.7548,259899998.0
2007-11-20 06:43:00,0.7548,0.75485,0.75415,0.7542,120700000.0
2007-11-20 06:44:00,0.7542,0.7547,0.7542,0.7546,250000000.0
2007-11-20 06:45:00,0.7546,0.75495,0.7546,0.7546,250100000.0
2007-11-20 06:46:00,0.7546,0.75495,0.7546,0.7547,112700000.0
2007-11-20 06:47:00,0.7547,0.755,0.7545,0.7545,188600000.0
2007-11-20 06:48:00,0.7545,0.75505,0.7545,0.75485,265400000.0
2007-11-20 06:49:00,0.75485,0.75505,0.7548,0.7549,79500000.0
2007-11-20 06:50:00,0.7549,0.7549,0.75385,0.75405,508400002.0
2007-11-20 06:51:00,0.754,0.7547,0.7539,0.7547,916899999.0
2007-11-20 06:52:00,0.7547,0.7554,0.7547,0.7548,348400000.0
2007-11-20 06:53:00,0.7548,0.7567,0.7548,0.7562,1470100001.0
2007-11-20 06:54:00,0.7561,0.7563,0.7559,0.7563,815400007.0
2007-11-20 06:55:00,0.7563,0.7567,0.7563,0.7565,1089000003.0
2007-11-20 06:56:00,0.7565,0.7565,0.7561,0.75625,308400000.0
2007-11-20 06:57:00,0.75625,0.75625,0.7558,0.7559,554200000.0
2007-11-20 06:58:00,0.7559,0.7562,0.7559,0.7562,440300001.0
2007-11-20 06:59:00,0.7562,0.7563,0.7561,0.7562,432200005.0
2007-11-20 07:00:00,0.7562,0.75625,0.75605,0.75605,185300000.0
2007-11-20 07:01:00,0.7561,0.75615,0.75575,0.7559,384400011.0
2007-11-20 07:02:00,0.7559,0.7559,0.7551,0.75545,653300005.0
2007-11-20 07:03:00,0.75545,0.7555,0.75495,0.7553,609499997.0
2007-11-20 07:04:00,0.75525,0.7556,0.75525,0.7556,179700000.0
2007-11-20 07:05:00,0.7556,0.75565,0.75545,0.7555,100000000.0
2007-11-20 07:06:00,0.75555,0.75555,0.7554,0.7554,129600000.0
2007-11-20 07:07:00,0.7554,0.7556,0.75535,0.7554,364700000.0
2007-11-20 07:08:00,0.7554,0.7554,0.75535,0.75535,105700000.0
2007-11-20 07:09:00,0.75535,0.7554,0.75535,0.7554,33700000.0
2007-11-20 07:10:00,0.7554,0.7554,0.75535,0.75535,33600000.0
2007-11-20 07:11:00,0.75535,0.7556,0.75535,0.75535,219000000.0
2007-11-20 07:12:00,0.7555,0.7555,0.75535,0.75535,297999999.0
2007-11-20 07:13:00,0.75535,0.7554,0.75535,0.7554,54700000.0
2007-11-20 07:14:00,0.7554,0.7554,0.7554,0.7554,4800000.0
2007-11-20 07:15:00,0.75535,0.7554,0.75535,0.7554,3100000.0
2007-11-20 07:16:00,0.75535,0.7554,0.7553,0.75535,28700000.0
2007-11-20 07:17:00,0.75535,0.75535,0.7553,0.75535,9300000.0
2007-11-20 07:18:00,0.7553,0.75545,0.7553,0.7554,242800001.0
2007-11-20 07:19:00,0.7554,0.75545,0.7551,0.7551,285300000.0
2007-11-20 07:20:00,0.7551,0.7552,0.7545,0.75455,106500000.0
2007-11-20 07:21:00,0.75455,0.75505,0.7545,0.7548,273100000.0
2007-11-20 07:22:00,0.7548,0.7554,0.7543,0.7543,435599998.0
2007-11-20 07:23:00,0.7547,0.7549,0.7545,0.7549,366200000.0
2007-11-20 07:24:00,0.75485,0.7549,0.7545,0.7547,465299988.0
2007-11-20 07:25:00,0.7547,0.7549,0.75465,0.75465,39700000.0
2007-11-20 07:26:00,0.75465,0.7548,0.7546,0.7548,107500000.0
2007-11-20 07:27:00,0.7548,0.755,0.7547,0.755,220700000.0
2007-11-20 07:28:00,0.755,0.7552,0.755,0.75505,180300004.0
2007-11-20 07:29:00,0.7551,0.75525,0.755,0.755,415200007.0
2007-11-20 07:30:00,0.755,0.7553,0.7549,0.755,598100008.0
2007-11-20 07:31:00,0.7551,0.75565,0.7549,0.7555,615000002.0
2007-11-20 07:32:00,0.7555,0.756,0.7553,0.75535,738300004.0
2007-11-20 07:33:00,0.75535,0.7557,0.7553,0.7556,226599999.0
2007-11-20 07:34:00,0.7556,0.75575,0.7556,0.7556,225000000.0
2007-11-20 07:35:00,0.7556,0.7562,0.7556,0.7562,866999997.0
2007-11-20 07:36:00,0.7562,0.75635,0.75615,0.75635,683800008.0
2007-11-20 07:37:00,0.7563,0.75635,0.7562,0.7563,174600000.0
2007-11-20 07:38:00,0.7563,0.7564,0.7562,0.7564,470700001.0
2007-11-20 07:39:00,0.7564,0.7564,0.7563,0.7564,282699998.0
2007-11-20 07:40:00,0.7564,0.7564,0.75625,0.7563,273199998.0
2007-11-20 07:41:00,0.7563,0.7564,0.7563,0.7564,86300000.0
2007-11-20 07:42:00,0.7564,0.7564,0.7562,0.75625,162700000.0
2007-11-20 07:43:00,0.75625,0.75625,0.75555,0.7561,655800005.0
2007-11-20 07:44:00,0.7561,0.75615,0.75605,0.7561,310800000.0
2007-11-20 07:45:00,0.7561,0.75615,0.7561,0.75615,214900000.0
2007-11-20 07:46:00,0.75615,0.7563,0.75605,0.7562,335600000.0
2007-11-20 07:47:00,0.7562,0.7567,0.7562,0.7567,396399996.0
2007-11-20 07:48:00,0.7567,0.7567,0.7567,0.7567,9900000.0
2007-11-20 07:49:00,0.7567,0.7572,0.75645,0.7572,172600000.0
2007-11-20 07:50:00,0.7567,0.7567,0.7565,0.7566,211600000.0
2007-11-20 07:51:00,0.7566,0.7566,0.75645,0.75645,153700000.0
2007-11-20 07:52:00,0.75645,0.75645,0.75645,0.75645,24000000.0
2007-11-20 07:53:00,0.75645,0.7566,0.75645,0.7566,72800000.0
2007-11-20 07:54:00,0.7566,0.7571,0.7566,0.7569,204300000.0
2007-11-20 07:55:00,0.7569,0.7571,0.75685,0.75685,200400000.0
2007-11-20 07:56:00,0.75685,0.7569,0.7566,0.7567,386200000.0
2007-11-20 07:57:00,0.7566,0.7569,0.7566,0.7569,294300000.0
2007-11-20 07:58:00,0.7567,0.7569,0.7565,0.7566,540099998.0
2007-11-20 07:59:00,0.7566,0.757,0.7565,0.7567,396300000.0
2007-11-20 08:00:00,0.7567,0.7569,0.75665,0.7569,326200000.0
2007-11-20 08:01:00,0.7569,0.7569,0.75675,0.75675,77200000.0
2007-11-20 08:02:00,0.7568,0.7569,0.7566,0.7567,302400000.0
2007-11-20 08:03:00,0.7567,0.7571,0.7567,0.7571,335500000.0
2007-11-20 08:04:00,0.7571,0.7576,0.7569,0.7573,654399999.0
2007-11-20 08:05:00,0.7573,0.7576,0.7571,0.7573,664000000.0
2007-11-20 08:06:00,0.7573,0.7573,0.7571,0.7573,103100000.0
2007-11-20 08:07:00,0.7573,0.7576,0.7572,0.7573,639500006.0
2007-11-20 08:08:00,0.7573,0.7573,0.7571,0.7572,491100002.0
2007-11-20 08:09:00,0.7572,0.7572,0.7571,0.7572,151799999.0
2007-11-20 08:10:00,0.7572,0.7573,0.7572,0.7573,191000000.0
2007-11-20 08:11:00,0.7573,0.7574,0.7572,0.7574,140700000.0
2007-11-20 08:12:00,0.7574,0.75745,0.7574,0.75745,46200000.0
2007-11-20 08:13:00,0.7575,0.7575,0.7567,0.7572,436400001.0
2007-11-20 08:14:00,0.7572,0.7574,0.7571,0.7574,56800000.0
2007-11-20 08:15:00,0.7574,0.7576,0.7574,0.75755,152800000.0
2007-11-20 08:16:00,0.75755,0.758,0.7574,0.7575,877200006.0
2007-11-20 08:17:00,0.7575,0.7575,0.7572,0.7572,365499993.0
2007-11-20 08:18:00,0.7573,0.7573,0.7566,0.7566,242100000.0
2007-11-20 08:19:00,0.7566,0.757,0.7566,0.7569,183300000.0
2007-11-20 08:20:00,0.7569,0.757,0.7569,0.757,346200006.0
2007-11-20 08:21:00,0.757,0.7573,0.757,0.7573,130100002.0
2007-11-20 08:22:00,0.7573,0.7573,0.7573,0.7573,11200000.0
2007-11-20 08:23:00,0.7573,0.7573,0.7573,0.7573,17600000.0
2007-11-20 08:24:00,0.7573,0.7573,0.7571,0.7573,102200000.0
2007-11-20 08:25:00,0.7573,0.7573,0.7568,0.7573,23200000.0
2007-11-20 08:26:00,0.7573,0.7573,0.7572,0.7573,45200000.0
2007-11-20 08:27:00,0.7573,0.7573,0.75695,0.7573,26600000.0
2007-11-20 08:28:00,0.7573,0.7575,0.7572,0.7574,468899982.0
2007-11-20 08:29:00,0.7574,0.7575,0.7573,0.7575,266999994.0
2007-11-20 08:30:00,0.7575,0.7575,0.75725,0.75725,80199998.0
2007-11-20 08:31:00,0.75725,0.7578,0.75725,0.7578,261600003.0
2007-11-20 08:32:00,0.7577,0.7594,0.7577,0.7589,537500000.0
2007-11-20 08:33:00,0.7589,0.7595,0.7589,0.759,509400002.0
2007-11-20 08:34:00,0.759,0.759,0.7585,0.7587,453600000.0
2007-11-20 08:35:00,0.7587,0.7591,0.7587,0.7591,154700000.0
2007-11-20 08:36:00,0.7591,0.7592,0.7591,0.7592,331199991.0
2007-11-20 08:37:00,0.75905,0.7595,0.75895,0.7592,510300003.0
2007-11-20 08:38:00,0.7593,0.7598,0.75915,0.7592,535499995.0
2007-11-20 08:39:00,0.7592,0.7592,0.759,0.75905,86900000.0
2007-11-20 08:40:00,0.7592,0.7596,0.7587,0.7587,496000003.0
2007-11-20 08:41:00,0.7587,0.7592,0.7586,0.7592,304000000.0
2007-11-20 08:42:00,0.7592,0.7592,0.75885,0.75905,328100002.0
2007-11-20 08:43:00,0.75915,0.7595,0.75915,0.7594,563300001.0
2007-11-20 08:44:00,0.7594,0.7595,0.7594,0.7595,100600000.0
2007-11-20 08:45:00,0.7595,0.7595,0.7594,0.7595,103799999.0
2007-11-20 08:46:00,0.7594,0.7595,0.759,0.75905,501900006.0
2007-11-20 08:47:00,0.759,0.759,0.7587,0.7587,365399994.0
2007-11-20 08:48:00,0.7587,0.7587,0.7584,0.7586,353600000.0
2007-11-20 08:49:00,0.7586,0.759,0.7585,0.7587,275800000.0
2007-11-20 08:50:00,0.7587,0.759,0.7585,0.7587,294700000.0
2007-11-20 08:51:00,0.7587,0.7588,0.7587,0.7588,299500001.0
2007-11-20 08:52:00,0.7586,0.7589,0.7586,0.7589,247600000.0
2007-11-20 08:53:00,0.7591,0.7593,0.75905,0.7591,383999997.0
2007-11-20 08:54:00,0.7591,0.75955,0.759,0.75945,199500002.0
2007-11-20 08:55:00,0.75945,0.75945,0.7592,0.75925,175299999.0
2007-11-20 08:56:00,0.75925,0.75925,0.75875,0.7588,96000000.0
2007-11-20 08:57:00,0.7588,0.7588,0.75755,0.75765,391800000.0
2007-11-20 08:58:00,0.75765,0.7583,0.75765,0.7579,879600001.0
2007-11-20 08:59:00,0.7579,0.7579,0.7568,0.7569,433600009.0
2007-11-20 09:00:00,0.7569,0.75715,0.75685,0.7569,388900000.0
2007-11-20 09:01:00,0.7567,0.757,0.75665,0.7568,329300000.0
2007-11-20 09:02:00,0.7568,0.7574,0.7568,0.7573,182000000.0
2007-11-20 09:03:00,0.7574,0.7574,0.7572,0.75735,140600000.0
2007-11-20 09:04:00,0.75735,0.75735,0.7573,0.7573,51300000.0
2007-11-20 09:05:00,0.7573,0.7574,0.7572,0.7572,376800002.0
2007-11-20 09:06:00,0.7572,0.7575,0.7567,0.7575,949699994.0
2007-11-20 09:07:00,0.7575,0.7575,0.75725,0.75745,195300000.0
2007-11-20 09:08:00,0.7575,0.7575,0.7568,0.757,275399999.0
2007-11-20 09:09:00,0.7569,0.7573,0.7569,0.7572,589700001.0
2007-11-20 09:10:00,0.7572,0.7573,0.75715,0.7573,107900000.0
2007-11-20 09:11:00,0.7572,0.7574,0.75715,0.7574,300700001.0
2007-11-20 09:12:00,0.7574,0.7576,0.75725,0.7575,271700001.0
2007-11-20 09:13:00,0.7576,0.7579,0.7576,0.7579,171400000.0
2007-11-20 09:14:00,0.7579,0.7579,0.75785,0.75785,21000000.0
2007-11-20 09:15:00,0.7579,0.7579,0.75785,0.7579,59300000.0
2007-11-20 09:16:00,0.7579,0.7582,0.75755,0.7576,86200000.0
2007-11-20 09:17:00,0.7576,0.75785,0.7575,0.7576,587999996.0
2007-11-20 09:18:00,0.7576,0.7581,0.75745,0.7576,554799996.0
2007-11-20 09:19:00,0.7576,0.7581,0.7576,0.758,350600000.0
2007-11-20 09:20:00,0.758,0.758,0.75785,0.758,181200000.0
2007-11-20 09:21:00,0.7581,0.7584,0.7581,0.7584,239300000.0
2007-11-20 09:22:00,0.7584,0.7589,0.75815,0.7585,431900000.0
2007-11-20 09:23:00,0.7585,0.75895,0.7584,0.7589,449000000.0
2007-11-20 09:24:00,0.7589,0.7589,0.7583,0.7584,699899993.0
2007-11-20 09:25:00,0.75845,0.7587,0.7584,0.75865,951500000.0
2007-11-20 09:26:00,0.7587,0.7589,0.7585,0.75885,879000005.0
2007-11-20 09:27:00,0.75885,0.7595,0.75875,0.7595,1136699991.0
2007-11-20 09:28:00,0.7595,0.7595,0.7588,0.7593,792799986.0
2007-11-20 09:29:00,0.7593,0.76,0.7593,0.7598,282200000.0
2007-11-20 09:30:00,0.76,0.76,0.7596,0.7598,1325200010.0
2007-11-20 09:31:00,0.75975,0.7603,0.75965,0.76,1679400009.0
2007-11-20 09:32:00,0.7613,0.7613,0.7603,0.7604,813300003.0
2007-11-20 09:33:00,0.76085,0.7613,0.76005,0.7606,813300003.0
2007-11-20 09:34:00,0.7606,0.7607,0.7605,0.7607,332000000.0
2007-11-20 09:35:00,0.7607,0.7607,0.7602,0.7602,717499997.0
2007-11-20 09:36:00,0.7602,0.7604,0.7602,0.76025,688000000.0
2007-11-20 09:37:00,0.76025,0.7604,0.75985,0.76005,701399997.0
2007-11-20 09:38:00,0.76005,0.7604,0.75995,0.7604,538200000.0
2007-11-20 09:39:00,0.7604,0.7604,0.7603,0.7603,462600000.0
2007-11-20 09:40:00,0.7603,0.7606,0.7603,0.7605,770400000.0
2007-11-20 09:41:00,0.7605,0.7609,0.7605,0.7606,777600006.0
2007-11-20 09:42:00,0.7606,0.7608,0.7606,0.7608,404700000.0
2007-11-20 09:43:00,0.7608,0.7608,0.7605,0.7606,371000000.0
2007-11-20 09:44:00,0.7606,0.7607,0.7605,0.7606,447700000.0
2007-11-20 09:45:00,0.7607,0.7607,0.7605,0.7606,425000001.0
2007-11-20 09:46:00,0.7605,0.7608,0.7605,0.7606,298900001.0
2007-11-20 09:47:00,0.7606,0.7607,0.7604,0.7604,265100000.0
2007-11-20 09:48:00,0.7605,0.7605,0.7603,0.7603,229700000.0
2007-11-20 09:49:00,0.7603,0.7604,0.7603,0.7603,312700000.0
2007-11-20 09:50:00,0.7603,0.7605,0.7602,0.7605,575399978.0
2007-11-20 09:51:00,0.7605,0.7605,0.76035,0.7604,211500000.0
2007-11-20 09:52:00,0.7604,0.7604,0.7602,0.76025,164500000.0
2007-11-20 09:53:00,0.7602,0.76025,0.76,0.76,615899987.0
2007-11-20 09:54:00,0.75995,0.76005,0.7597,0.7597,1063100011.0
2007-11-20 09:55:00,0.7597,0.7597,0.7592,0.7593,1021600014.0
2007-11-20 09:56:00,0.7593,0.75935,0.7593,0.7593,517900000.0
2007-11-20 09:57:00,0.7593,0.7594,0.7593,0.7593,1076199998.0
2007-11-20 09:58:00,0.7593,0.7594,0.7593,0.7593,540900001.0
2007-11-20 09:59:00,0.7593,0.7593,0.759,0.7592,748600001.0
2007-11-20 10:00:00,0.7592,0.7597,0.7591,0.7597,1080100011.0
2007-11-20 10:01:00,0.7597,0.7599,0.7595,0.7598,965799997.0
2007-11-20 10:02:00,0.7598,0.7608,0.7597,0.7608,1745600002.0
2007-11-20 10:03:00,0.7608,0.76095,0.7607,0.7607,154600000.0
2007-11-20 10:04:00,0.7607,0.7608,0.7607,0.7608,56000000.0
2007-11-20 10:05:00,0.7608,0.7616,0.7607,0.7615,107900000.0
2007-11-20 10:06:00,0.7615,0.7616,0.7609,0.7614,665799996.0
2007-11-20 10:07:00,0.7614,0.762,0.7614,0.7617,425300000.0
2007-11-20 10:08:00,0.7617,0.7628,0.7617,0.76235,398200000.0
2007-11-20 10:09:00,0.76235,0.7624,0.7621,0.7623,1648800002.0
2007-11-20 10:10:00,0.7623,0.7623,0.76185,0.76185,1060400000.0
2007-11-20 10:11:00,0.76185,0.7621,0.7616,0.7621,635300004.0
2007-11-20 10:12:00,0.76205,0.7621,0.76195,0.76205,890100000.0
2007-11-20 10:13:00,0.76205,0.76205,0.7615,0.76175,1271200001.0
2007-11-20 10:14:00,0.7618,0.7623,0.76175,0.7623,1206999999.0
2007-11-20 10:15:00,0.7623,0.7627,0.7623,0.7626,1357499996.0
2007-11-20 10:16:00,0.7625,0.7626,0.7622,0.7624,430400000.0
2007-11-20 10:17:00,0.7624,0.76265,0.76185,0.7623,1133100009.0
2007-11-20 10:18:00,0.7622,0.7626,0.7622,0.7624,1243000000.0
2007-11-20 10:19:00,0.7624,0.7626,0.7622,0.7623,1403199991.0
2007-11-20 10:20:00,0.7623,0.7629,0.7623,0.7624,794899993.0
2007-11-20 10:21:00,0.7624,0.7631,0.7623,0.7624,1697499994.0
2007-11-20 10:22:00,0.7624,0.76255,0.7624,0.7625,1087600008.0
2007-11-20 10:23:00,0.7625,0.7627,0.7623,0.7623,1008600013.0
2007-11-20 10:24:00,0.76235,0.7627,0.76035,0.7614,1349200017.0
2007-11-20 10:25:00,0.7613,0.7616,0.7613,0.7616,1924000033.0
2007-11-20 10:26:00,0.7616,0.7616,0.7613,0.7614,1607200003.0
2007-11-20 10:27:00,0.7614,0.7618,0.7614,0.7616,244600000.0
2007-11-20 10:28:00,0.7616,0.7628,0.7615,0.7626,802700003.0
2007-11-20 10:29:00,0.76215,0.7623,0.7617,0.76175,1410799989.0
2007-11-20 10:30:00,0.76175,0.76175,0.7614,0.7615,1527199997.0
2007-11-20 10:31:00,0.7615,0.7616,0.7614,0.76145,805500021.0
2007-11-20 10:32:00,0.76145,0.76145,0.7603,0.7604,1030699999.0
2007-11-20 10:33:00,0.7603,0.7607,0.7602,0.7605,1631999993.0
2007-11-20 10:34:00,0.7605,0.76055,0.7602,0.7605,676599999.0
2007-11-20 10:35:00,0.7605,0.7607,0.7605,0.7607,143200000.0
2007-11-20 10:36:00,0.7607,0.7608,0.7606,0.7608,701899998.0
2007-11-20 10:37:00,0.7608,0.7609,0.7606,0.7609,352000001.0
2007-11-20 10:38:00,0.7609,0.7614,0.7609,0.76105,491300005.0
2007-11-20 10:39:00,0.76105,0.76105,0.7609,0.761,431999997.0
2007-11-20 10:40:00,0.761,0.7613,0.761,0.7613,450400001.0
2007-11-20 10:41:00,0.7613,0.7613,0.7609,0.761,417300000.0
2007-11-20 10:42:00,0.761,0.7611,0.7609,0.76095,1198899993.0
2007-11-20 10:43:00,0.76095,0.761,0.7606,0.761,561199998.0
2007-11-20 10:44:00,0.761,0.761,0.761,0.761,364800000.0
2007-11-20 10:45:00,0.761,0.761,0.76095,0.761,105600000.0
2007-11-20 10:46:00,0.761,0.761,0.761,0.761,592000000.0
2007-11-20 10:47:00,0.761,0.761,0.7606,0.7606,819400000.0
2007-11-20 10:48:00,0.7606,0.7608,0.7606,0.76075,417199999.0
2007-11-20 10:49:00,0.76075,0.7608,0.7605,0.7605,1532199992.0
2007-11-20 10:50:00,0.7605,0.7605,0.76,0.76,1006400000.0
2007-11-20 10:51:00,0.76,0.7602,0.75995,0.75995,1107900002.0
2007-11-20 10:52:00,0.75995,0.76,0.7588,0.7599,587599995.0
2007-11-20 10:53:00,0.7599,0.7604,0.7599,0.76,986399979.0
2007-11-20 10:54:00,0.76,0.7604,0.75995,0.76015,1703400021.0
2007-11-20 10:55:00,0.76015,0.7612,0.7601,0.7611,1439099997.0
2007-11-20 10:56:00,0.7611,0.7611,0.7596,0.7602,1420800007.0
2007-11-20 10:57:00,0.7602,0.7605,0.76,0.76025,1337899975.0
2007-11-20 10:58:00,0.7602,0.76025,0.7602,0.76025,80600000.0
2007-11-20 10:59:00,0.76025,0.76025,0.7602,0.76025,63000000.0
2007-11-20 11:00:00,0.7602,0.7605,0.76,0.7603,1254900002.0
2007-11-20 11:01:00,0.7603,0.7605,0.76005,0.7601,1169900002.0
2007-11-20 11:02:00,0.7601,0.7604,0.7601,0.7601,462800005.0
2007-11-20 11:03:00,0.7602,0.7602,0.76,0.7602,891099991.0
2007-11-20 11:04:00,0.7601,0.7603,0.7594,0.76,1170100000.0
2007-11-20 11:05:00,0.76,0.7602,0.7598,0.7601,1124300001.0
2007-11-20 11:06:00,0.7601,0.7601,0.7598,0.7599,1030800000.0
2007-11-20 11:07:00,0.7599,0.7599,0.7596,0.7599,806899990.0
2007-11-20 11:08:00,0.7599,0.76,0.7594,0.7594,1918099971.0
2007-11-20 11:09:00,0.7594,0.7595,0.7583,0.7588,1451100020.0
2007-11-20 11:10:00,0.7587,0.7591,0.7586,0.7587,1370500018.0
2007-11-20 11:11:00,0.7587,0.7589,0.7584,0.7585,803700000.0
2007-11-20 11:12:00,0.75845,0.7589,0.75845,0.7589,1193900010.0
2007-11-20 11:13:00,0.7589,0.7594,0.7588,0.7592,629300000.0
2007-11-20 11:14:00,0.7592,0.7593,0.759,0.7593,796199991.0
2007-11-20 11:15:00,0.7593,0.7596,0.7593,0.7596,455100000.0
2007-11-20 11:16:00,0.7596,0.7602,0.7595,0.7601,420300000.0
2007-11-20 11:17:00,0.7601,0.76015,0.7598,0.76015,1057100000.0
2007-11-20 11:18:00,0.76015,0.7604,0.76015,0.7602,402600000.0
2007-11-20 11:19:00,0.7602,0.7607,0.7602,0.7604,1192699997.0
2007-11-20 11:20:00,0.761,0.761,0.7608,0.7608,1574200000.0
2007-11-20 11:21:00,0.7596,0.76,0.75955,0.75995,1574200000.0
2007-11-20 11:22:00,0.75995,0.7602,0.7599,0.76,674899986.0
2007-11-20 11:24:00,0.7599,0.7601,0.7599,0.76005,842700023.0
2007-11-20 11:25:00,0.76005,0.7602,0.76005,0.76015,226900000.0
2007-11-20 11:26:00,0.76015,0.7605,0.7601,0.7605,842700003.0
2007-11-20 11:27:00,0.7609,0.7609,0.7607,0.7609,767499991.0
2007-11-20 11:28:00,0.7608,0.7612,0.7607,0.7612,767499991.0
2007-11-20 11:29:00,0.7612,0.7613,0.7612,0.7612,383200000.0
2007-11-20 11:30:00,0.7612,0.7612,0.7612,0.7612,315200000.0
2007-11-20 11:31:00,0.7612,0.7612,0.7605,0.7609,1118499994.0
2007-11-20 11:32:00,0.7609,0.761,0.7608,0.761,430499997.0
2007-11-20 11:33:00,0.761,0.761,0.7607,0.7607,1648399987.0
2007-11-20 11:34:00,0.7607,0.7608,0.7607,0.7607,614899986.0
2007-11-20 11:35:00,0.7607,0.7608,0.76065,0.76075,758399988.0
2007-11-20 11:36:00,0.76075,0.7608,0.76065,0.7607,707199997.0
2007-11-20 11:37:00,0.76065,0.76125,0.76065,0.761,1079499999.0
2007-11-20 11:38:00,0.761,0.761,0.76085,0.76085,387200000.0
2007-11-20 11:39:00,0.76085,0.76115,0.76075,0.7609,910300003.0
2007-11-20 11:40:00,0.7609,0.7611,0.76065,0.7607,650699991.0
2007-11-20 11:41:00,0.7607,0.7607,0.76065,0.7607,457399998.0
2007-11-20 11:42:00,0.7607,0.76125,0.7607,0.7609,683400005.0
2007-11-20 11:43:00,0.7609,0.76095,0.76085,0.76095,251000000.0
2007-11-20 11:44:00,0.76095,0.7612,0.76095,0.7612,457500000.0
2007-11-20 11:45:00,0.7612,0.7612,0.76105,0.7611,234200001.0
2007-11-20 11:46:00,0.7611,0.76115,0.76105,0.76115,502299999.0
2007-11-20 11:47:00,0.76115,0.76115,0.76105,0.7611,603800001.0
2007-11-20 11:48:00,0.7611,0.76115,0.76085,0.7609,581100000.0
2007-11-20 11:49:00,0.7609,0.7609,0.76085,0.76085,112300000.0
2007-11-20 11:50:00,0.76085,0.761,0.76085,0.761,228000000.0
2007-11-20 11:51:00,0.7611,0.7611,0.76095,0.761,652900000.0
2007-11-20 11:52:00,0.761,0.7611,0.76095,0.76095,439000009.0
2007-11-20 11:53:00,0.76095,0.76115,0.76095,0.76115,265900003.0
2007-11-20 11:54:00,0.76115,0.7617,0.76115,0.7616,526299997.0
2007-11-20 11:55:00,0.7616,0.76185,0.76145,0.7616,986399986.0
2007-11-20 11:56:00,0.7616,0.76205,0.7616,0.7617,667099983.0
2007-11-20 11:57:00,0.7616,0.7622,0.76155,0.76165,2141899993.0
2007-11-20 11:58:00,0.7617,0.76235,0.7617,0.76225,1419999995.0
2007-11-20 11:59:00,0.76225,0.76235,0.76215,0.7622,449900000.0
2007-11-20 12:00:00,0.7622,0.7622,0.76135,0.7614,283000001.0
2007-11-20 12:01:00,0.76175,0.762,0.7612,0.7617,627000003.0
2007-11-20 12:02:00,0.7617,0.7617,0.7615,0.76165,234500004.0
2007-11-20 12:03:00,0.76165,0.76165,0.7616,0.76165,51300000.0
2007-11-20 12:04:00,0.76165,0.7618,0.7616,0.7617,1102999995.0
2007-11-20 12:05:00,0.7617,0.7619,0.7617,0.7618,1014999995.0
2007-11-20 12:06:00,0.7618,0.7619,0.76175,0.76175,731600000.0
2007-11-20 12:07:00,0.7618,0.7618,0.7612,0.7615,1104900000.0
2007-11-20 12:08:00,0.7615,0.7617,0.7615,0.7616,159000000.0
2007-11-20 12:09:00,0.7616,0.7618,0.7616,0.7617,373600000.0
2007-11-20 12:10:00,0.7617,0.7618,0.7616,0.7618,287800000.0
2007-11-20 12:11:00,0.7618,0.7618,0.76155,0.76165,360100000.0
2007-11-20 12:12:00,0.76165,0.7617,0.76145,0.76155,689199995.0
2007-11-20 12:13:00,0.76155,0.7616,0.76155,0.7616,646700005.0
2007-11-20 12:14:00,0.7616,0.76165,0.7615,0.76165,123699999.0
2007-11-20 12:15:00,0.76165,0.76175,0.76155,0.7616,414100000.0
2007-11-20 12:16:00,0.7616,0.7616,0.7615,0.76155,386499994.0
2007-11-20 12:17:00,0.76155,0.76155,0.76135,0.7614,576100002.0
2007-11-20 12:18:00,0.7614,0.7614,0.7613,0.76135,191100000.0
2007-11-20 12:19:00,0.76135,0.7614,0.7612,0.7612,453500002.0
2007-11-20 12:20:00,0.7612,0.7612,0.7607,0.76075,670499996.0
2007-11-20 12:21:00,0.7608,0.7608,0.76065,0.7608,289499994.0
2007-11-20 12:22:00,0.7608,0.7608,0.7607,0.7608,353000000.0
2007-11-20 12:23:00,0.7608,0.7608,0.7607,0.7608,201600000.0
2007-11-20 12:24:00,0.7608,0.7608,0.76065,0.7608,108000000.0
2007-11-20 12:25:00,0.7609,0.7609,0.7607,0.7609,202400000.0
2007-11-20 12:26:00,0.7609,0.76095,0.76065,0.7607,251300000.0
2007-11-20 12:27:00,0.7608,0.76095,0.7607,0.7607,842900001.0
2007-11-20 12:28:00,0.7607,0.7607,0.76025,0.7603,578199992.0
2007-11-20 12:29:00,0.7603,0.7607,0.7603,0.7606,297299997.0
2007-11-20 12:30:00,0.7606,0.7607,0.7606,0.7607,277300005.0
2007-11-20 12:31:00,0.7607,0.7607,0.76055,0.76065,1090400024.0
2007-11-20 12:32:00,0.76065,0.7607,0.7601,0.7602,700200009.0
2007-11-20 12:33:00,0.7602,0.7603,0.76005,0.7601,686699999.0
2007-11-20 12:34:00,0.7601,0.7601,0.76005,0.7601,327700000.0
2007-11-20 12:35:00,0.7601,0.7605,0.76005,0.7605,588300002.0
2007-11-20 12:36:00,0.7605,0.7609,0.7601,0.7602,828799991.0
2007-11-20 12:37:00,0.7602,0.7602,0.76015,0.76015,126400000.0
2007-11-20 12:38:00,0.76015,0.7604,0.76015,0.7603,317200000.0
2007-11-20 12:39:00,0.7603,0.7603,0.76015,0.7602,659899999.0
2007-11-20 12:40:00,0.76015,0.7603,0.76015,0.7602,182500000.0
2007-11-20 12:41:00,0.7602,0.761,0.7602,0.761,993499992.0
2007-11-20 12:42:00,0.761,0.761,0.7608,0.7608,15900000.0
2007-11-20 12:43:00,0.7607,0.7608,0.7606,0.7606,56500000.0
2007-11-20 12:44:00,0.7606,0.7606,0.76045,0.7606,43700000.0
2007-11-20 12:45:00,0.7606,0.7608,0.76035,0.76045,35300000.0
2007-11-20 12:46:00,0.76045,0.7607,0.76045,0.7607,78100000.0
2007-11-20 12:47:00,0.7607,0.7608,0.7606,0.7606,118900000.0
2007-11-20 12:48:00,0.7606,0.7607,0.7606,0.7607,81400000.0
2007-11-20 12:49:00,0.7607,0.7608,0.76055,0.7607,41200000.0
2007-11-20 12:50:00,0.7607,0.7607,0.7605,0.7607,46600000.0
2007-11-20 12:51:00,0.7607,0.7607,0.7605,0.76055,486900000.0
2007-11-20 12:52:00,0.7606,0.76065,0.7605,0.76065,129599997.0
2007-11-20 12:53:00,0.76065,0.76075,0.7605,0.7606,89499997.0
2007-11-20 12:54:00,0.7606,0.76075,0.7605,0.76075,105799999.0
2007-11-20 12:55:00,0.76075,0.76075,0.7607,0.7607,24600000.0
2007-11-20 12:56:00,0.76045,0.76075,0.76045,0.76075,54400000.0
2007-11-20 12:57:00,0.76055,0.76055,0.76055,0.76055,12000000.0
2007-11-20 12:58:00,0.76055,0.76075,0.76055,0.7607,25200000.0
2007-11-20 12:59:00,0.7607,0.7609,0.7607,0.76075,68300000.0
2007-11-20 13:00:00,0.7608,0.76095,0.7608,0.7609,106000000.0
2007-11-20 13:01:00,0.7609,0.7611,0.7609,0.7609,186400000.0
2007-11-20 13:02:00,0.7609,0.76105,0.76085,0.76085,304800000.0
2007-11-20 13:03:00,0.76085,0.761,0.76085,0.7609,605500000.0
2007-11-20 13:04:00,0.7609,0.761,0.7607,0.76075,1263300008.0
2007-11-20 13:05:00,0.7607,0.7609,0.76065,0.7608,767199998.0
2007-11-20 13:06:00,0.7608,0.7608,0.7607,0.76075,142500000.0
2007-11-20 13:07:00,0.76075,0.7614,0.76065,0.76075,397400000.0
2007-11-20 13:08:00,0.7607,0.76125,0.7607,0.76125,367100000.0
2007-11-20 13:09:00,0.76125,0.7617,0.7608,0.76165,518899999.0
2007-11-20 13:10:00,0.76165,0.76165,0.7612,0.7612,891799999.0
2007-11-20 13:11:00,0.7612,0.7612,0.76065,0.76075,465000001.0
2007-11-20 13:12:00,0.76075,0.7612,0.76075,0.7612,226400000.0
2007-11-20 13:13:00,0.76105,0.7612,0.76065,0.76095,664100004.0
2007-11-20 13:14:00,0.76095,0.761,0.7608,0.7608,124800000.0
2007-11-20 13:15:00,0.7608,0.7609,0.7607,0.7607,210400000.0
2007-11-20 13:16:00,0.7607,0.76115,0.76065,0.7611,670699997.0
2007-11-20 13:17:00,0.7611,0.76175,0.7611,0.7616,710300013.0
2007-11-20 13:18:00,0.7616,0.7626,0.7615,0.7623,1259200009.0
2007-11-20 13:19:00,0.7623,0.7623,0.7622,0.7623,518400000.0
2007-11-20 13:20:00,0.7623,0.76235,0.76215,0.7622,380400000.0
2007-11-20 13:21:00,0.7622,0.76225,0.7621,0.76225,415399999.0
2007-11-20 13:22:00,0.76225,0.7623,0.7621,0.7623,484399994.0
2007-11-20 13:23:00,0.7623,0.7623,0.76205,0.76225,952500003.0
2007-11-20 13:24:00,0.7622,0.7629,0.7622,0.7625,843100007.0
2007-11-20 13:25:00,0.7625,0.76255,0.76245,0.7625,368999998.0
2007-11-20 13:26:00,0.76245,0.76255,0.7624,0.7624,338900004.0
2007-11-20 13:27:00,0.7624,0.7626,0.7624,0.76245,748199997.0
2007-11-20 13:28:00,0.76245,0.76275,0.7624,0.7627,895900001.0
2007-11-20 13:29:00,0.7627,0.7628,0.76225,0.7625,1114699988.0
2007-11-20 13:30:00,0.7625,0.76265,0.7625,0.7625,634900001.0
2007-11-20 13:31:00,0.7625,0.76255,0.7622,0.7623,548699999.0
2007-11-20 13:32:00,0.7623,0.7623,0.76215,0.7622,665300000.0
2007-11-20 13:33:00,0.7622,0.7622,0.7622,0.7622,572900000.0
2007-11-20 13:34:00,0.7622,0.7623,0.7621,0.7622,255100000.0
2007-11-20 13:35:00,0.7622,0.7622,0.7618,0.7618,404799997.0
2007-11-20 13:36:00,0.7618,0.762,0.7618,0.76195,567299999.0
2007-11-20 13:37:00,0.76195,0.762,0.76195,0.762,246100000.0
2007-11-20 13:38:00,0.762,0.7621,0.76195,0.762,1423299999.0
2007-11-20 13:39:00,0.762,0.7621,0.7619,0.7619,860600002.0
2007-11-20 13:40:00,0.7619,0.76195,0.7617,0.7617,178300000.0
2007-11-20 13:41:00,0.7617,0.76195,0.76155,0.76155,332999996.0
2007-11-20 13:42:00,0.7616,0.7617,0.76155,0.7617,690100005.0
2007-11-20 13:43:00,0.7617,0.7617,0.7617,0.7617,655200016.0
2007-11-20 13:44:00,0.7617,0.7617,0.7613,0.7616,732800005.0
2007-11-20 13:45:00,0.7616,0.7616,0.76155,0.7616,869400024.0
2007-11-20 13:46:00,0.7616,0.7618,0.7614,0.7616,1142800022.0
2007-11-20 13:47:00,0.7616,0.7616,0.7612,0.7614,535900000.0
2007-11-20 13:48:00,0.7614,0.7617,0.7612,0.76135,991400005.0
2007-11-20 13:49:00,0.7614,0.7617,0.7613,0.7613,1411999996.0
2007-11-20 13:50:00,0.7613,0.7613,0.76115,0.7613,470900000.0
2007-11-20 13:51:00,0.7611,0.762,0.761,0.7612,1756499996.0
2007-11-20 13:52:00,0.7613,0.7614,0.7608,0.761,1756499996.0
2007-11-20 13:53:00,0.761,0.761,0.76075,0.761,907300029.0
2007-11-20 13:54:00,0.761,0.76135,0.761,0.7612,866700003.0
2007-11-20 13:55:00,0.7612,0.7613,0.76095,0.76125,1190899997.0
2007-11-20 13:56:00,0.76125,0.76145,0.76125,0.7613,340700000.0
2007-11-20 13:57:00,0.7613,0.7615,0.7612,0.7614,748300001.0
2007-11-20 13:58:00,0.7614,0.7614,0.76115,0.76115,197099993.0
2007-11-20 13:59:00,0.76115,0.7615,0.7611,0.7615,172500000.0
2007-11-20 14:00:00,0.7615,0.7616,0.7614,0.7616,66400000.0
2007-11-20 14:01:00,0.7616,0.7616,0.7612,0.7615,129700000.0
2007-11-20 14:02:00,0.7615,0.7617,0.7612,0.7613,606000001.0
2007-11-20 14:03:00,0.76125,0.7613,0.76125,0.76125,357700000.0
2007-11-20 14:04:00,0.7613,0.7613,0.76115,0.76125,1131200005.0
2007-11-20 14:05:00,0.76125,0.7613,0.7607,0.7607,1425700009.0
2007-11-20 14:06:00,0.7607,0.7607,0.7605,0.7607,231000000.0
2007-11-20 14:07:00,0.7607,0.7608,0.76065,0.76075,170900000.0
2007-11-20 14:08:00,0.76075,0.7611,0.76075,0.7611,260600000.0
2007-11-20 14:09:00,0.76105,0.7611,0.761,0.761,363200000.0
2007-11-20 14:10:00,0.761,0.761,0.7608,0.7609,204900000.0
2007-11-20 14:11:00,0.7609,0.7609,0.76065,0.76065,1422199999.0
2007-11-20 14:12:00,0.7607,0.7607,0.7606,0.7606,92500000.0
2007-11-20 14:13:00,0.76065,0.7607,0.7604,0.7606,417400006.0
2007-11-20 14:14:00,0.7606,0.7606,0.76045,0.76045,119600000.0
2007-11-20 14:15:00,0.7605,0.7608,0.7605,0.7606,450600006.0
2007-11-20 14:16:00,0.7607,0.7608,0.7607,0.7608,122999999.0
2007-11-20 14:17:00,0.7608,0.7609,0.76075,0.7609,65100000.0
2007-11-20 14:18:00,0.7609,0.76125,0.76085,0.7612,424600000.0
2007-11-20 14:19:00,0.7612,0.7612,0.7612,0.7612,261100000.0
2007-11-20 14:20:00,0.76105,0.76105,0.7609,0.76095,180400000.0
2007-11-20 14:21:00,0.76095,0.761,0.7608,0.761,386700007.0
2007-11-20 14:22:00,0.761,0.76135,0.76095,0.76125,490500001.0
2007-11-20 14:23:00,0.76125,0.7613,0.76115,0.7612,518499998.0
2007-11-20 14:24:00,0.7612,0.7613,0.76115,0.76115,406300000.0
2007-11-20 14:25:00,0.7612,0.7615,0.7612,0.76135,992099998.0
2007-11-20 14:26:00,0.7614,0.7617,0.7614,0.7617,759099987.0
2007-11-20 14:27:00,0.7617,0.7618,0.7616,0.7618,111100000.0
2007-11-20 14:28:00,0.7618,0.7619,0.76165,0.76165,121699999.0
2007-11-20 14:29:00,0.76165,0.7617,0.7615,0.76155,349300000.0
2007-11-20 14:30:00,0.76155,0.76165,0.7615,0.76155,581100000.0
2007-11-20 14:31:00,0.76155,0.76175,0.76155,0.76175,99200000.0
2007-11-20 14:32:00,0.76175,0.76185,0.76175,0.7618,584400000.0
2007-11-20 14:33:00,0.76175,0.76185,0.76165,0.76165,69600000.0
2007-11-20 14:34:00,0.76165,0.7618,0.76165,0.7618,275800000.0
2007-11-20 14:35:00,0.76165,0.7617,0.76165,0.7617,52700000.0
2007-11-20 14:36:00,0.7617,0.7618,0.76165,0.7618,350599999.0
2007-11-20 14:37:00,0.7618,0.7625,0.7618,0.7625,1489500000.0
2007-11-20 14:38:00,0.7625,0.76265,0.7614,0.7614,1505399994.0
2007-11-20 14:39:00,0.7614,0.7614,0.76105,0.76115,792700001.0
2007-11-20 14:40:00,0.76115,0.7614,0.76105,0.7613,915700007.0
2007-11-20 14:41:00,0.76125,0.7614,0.7611,0.7614,1122899997.0
2007-11-20 14:42:00,0.7614,0.7614,0.761,0.76105,1414099994.0
2007-11-20 14:43:00,0.7611,0.7611,0.7611,0.7611,436500000.0
2007-11-20 14:44:00,0.761,0.7611,0.76075,0.76075,1565700022.0
2007-11-20 14:45:00,0.7609,0.761,0.7609,0.761,507100000.0
2007-11-20 14:46:00,0.761,0.761,0.76075,0.7608,192400000.0
2007-11-20 14:47:00,0.7608,0.7609,0.76055,0.76075,502299991.0
2007-11-20 14:48:00,0.76075,0.76105,0.7607,0.76085,470700003.0
2007-11-20 14:49:00,0.76085,0.76115,0.76085,0.761,452600000.0
2007-11-20 14:50:00,0.761,0.7614,0.76095,0.7614,1450300001.0
2007-11-20 14:51:00,0.7613,0.762,0.76105,0.7612,996000000.0
2007-11-20 14:52:00,0.7612,0.7613,0.7612,0.7613,611199999.0
2007-11-20 14:53:00,0.7613,0.7613,0.7608,0.7609,892599998.0
2007-11-20 14:54:00,0.7609,0.761,0.7608,0.76095,842700000.0
2007-11-20 14:55:00,0.761,0.7613,0.7609,0.7612,856500002.0
2007-11-20 14:56:00,0.7612,0.7612,0.7608,0.7609,603300003.0
2007-11-20 14:57:00,0.7609,0.761,0.7606,0.7607,660800000.0
2007-11-20 14:58:00,0.7607,0.7607,0.76045,0.7605,851300012.0
2007-11-20 14:59:00,0.7605,0.7605,0.7604,0.7605,296000000.0
2007-11-20 15:00:00,0.7605,0.7606,0.76045,0.7605,578299998.0
2007-11-20 15:01:00,0.7605,0.7605,0.7602,0.7603,1701299982.0
2007-11-20 15:02:00,0.7603,0.7604,0.7599,0.7601,637099983.0
2007-11-20 15:03:00,0.7601,0.7602,0.7599,0.7601,722399997.0
2007-11-20 15:04:00,0.7601,0.7606,0.7601,0.7604,1362599999.0
2007-11-20 15:05:00,0.7604,0.7606,0.7603,0.7603,279100000.0
2007-11-20 15:06:00,0.7604,0.7604,0.7603,0.7603,778399973.0
2007-11-20 15:07:00,0.7603,0.7603,0.7601,0.7602,739199997.0
2007-11-20 15:08:00,0.76015,0.7602,0.76015,0.7602,268800005.0
2007-11-20 15:09:00,0.7602,0.7602,0.7601,0.7602,208700000.0
2007-11-20 15:10:00,0.7602,0.7602,0.75995,0.75995,413299998.0
2007-11-20 15:11:00,0.7601,0.7601,0.76,0.7601,406499990.0
2007-11-20 15:12:00,0.76015,0.7604,0.76005,0.7603,1210700004.0
2007-11-20 15:13:00,0.7603,0.7604,0.76015,0.76035,916199997.0
2007-11-20 15:14:00,0.76035,0.7606,0.76025,0.7605,719000002.0
2007-11-20 15:15:00,0.7605,0.7605,0.7602,0.7602,826800001.0
2007-11-20 15:16:00,0.7602,0.76055,0.76005,0.7605,647900000.0
2007-11-20 15:17:00,0.7608,0.7608,0.7604,0.7604,736500002.0
2007-11-20 15:18:00,0.7604,0.7606,0.76015,0.7602,787999999.0
2007-11-20 15:19:00,0.7602,0.7602,0.76005,0.7601,317000000.0
2007-11-20 15:20:00,0.76005,0.7603,0.76005,0.7602,965800008.0
2007-11-20 15:21:00,0.7602,0.76025,0.7601,0.76025,383500006.0
2007-11-20 15:22:00,0.76025,0.7605,0.7602,0.7605,260300006.0
2007-11-20 15:23:00,0.7605,0.7605,0.7604,0.76045,83100000.0
2007-11-20 15:24:00,0.7605,0.7605,0.76045,0.7605,184100000.0
2007-11-20 15:25:00,0.7605,0.7605,0.7604,0.7605,59700000.0
2007-11-20 15:26:00,0.7605,0.7605,0.75995,0.7601,1234200022.0
2007-11-20 15:27:00,0.7601,0.76035,0.7601,0.76035,638000000.0
2007-11-20 15:28:00,0.76035,0.7604,0.7603,0.76035,174400000.0
2007-11-20 15:29:00,0.7604,0.7604,0.76,0.7601,376799989.0
2007-11-20 15:30:00,0.7601,0.7601,0.7601,0.7601,265800000.0
2007-11-20 15:31:00,0.7601,0.7602,0.76005,0.7602,1247999999.0
2007-11-20 15:32:00,0.7602,0.7603,0.7602,0.76025,676800000.0
2007-11-20 15:33:00,0.76025,0.76025,0.75975,0.7598,664599997.0
2007-11-20 15:34:00,0.7598,0.75995,0.7597,0.7599,1098799993.0
2007-11-20 15:35:00,0.7599,0.76005,0.7599,0.76,316799997.0
2007-11-20 15:36:00,0.76,0.7604,0.76,0.7604,1012499992.0
2007-11-20 15:37:00,0.7604,0.76055,0.76035,0.76055,489099994.0
2007-11-20 15:38:00,0.76055,0.7611,0.76055,0.761,384800000.0
2007-11-20 15:39:00,0.761,0.76115,0.7608,0.761,1328100009.0
2007-11-20 15:40:00,0.761,0.7614,0.76095,0.7614,958100001.0
2007-11-20 15:41:00,0.7614,0.76175,0.7613,0.7614,1213099997.0
2007-11-20 15:42:00,0.7614,0.7614,0.76105,0.7611,1579299995.0
2007-11-20 15:43:00,0.76115,0.76115,0.76065,0.7608,583499994.0
2007-11-20 15:44:00,0.7608,0.7609,0.7606,0.7609,522400001.0
2007-11-20 15:45:00,0.7609,0.761,0.7608,0.7609,839500001.0
2007-11-20 15:46:00,0.7609,0.7609,0.76065,0.76065,447699994.0
2007-11-20 15:47:00,0.76065,0.76075,0.7606,0.76075,333200009.0
2007-11-20 15:48:00,0.76075,0.7612,0.7606,0.7611,457900000.0
2007-11-20 15:49:00,0.7611,0.7616,0.76105,0.7615,555499997.0
2007-11-20 15:50:00,0.7616,0.7616,0.76115,0.76145,1061299988.0
2007-11-20 15:51:00,0.76145,0.76145,0.76125,0.7613,362999994.0
2007-11-20 15:52:00,0.7613,0.7613,0.7606,0.761,1943000014.0
2007-11-20 15:53:00,0.761,0.7615,0.76085,0.76085,1074400001.0
2007-11-20 15:54:00,0.76085,0.7611,0.7608,0.7611,518299997.0
2007-11-20 15:55:00,0.7611,0.7612,0.761,0.7611,702299997.0
2007-11-20 15:56:00,0.7612,0.7614,0.7611,0.7612,476500005.0
2007-11-20 15:57:00,0.7612,0.7613,0.76115,0.7612,409400000.0
2007-11-20 15:58:00,0.7612,0.7615,0.76115,0.76145,295400000.0
2007-11-20 15:59:00,0.76145,0.76215,0.76145,0.762,1279399999.0
2007-11-20 16:00:00,0.7621,0.76285,0.7621,0.7625,735999997.0
2007-11-20 16:01:00,0.7625,0.76275,0.7624,0.7624,1032999983.0
2007-11-20 16:02:00,0.76245,0.7625,0.76195,0.762,1590399991.0
2007-11-20 16:03:00,0.76205,0.7625,0.7619,0.7621,1635299996.0
2007-11-20 16:04:00,0.7621,0.7625,0.762,0.7622,1198599999.0
2007-11-20 16:05:00,0.7622,0.7622,0.76185,0.762,817200006.0
2007-11-20 16:06:00,0.762,0.7622,0.7619,0.76215,1440899998.0
2007-11-20 16:07:00,0.76215,0.7632,0.76215,0.7628,1870499995.0
2007-11-20 16:08:00,0.7628,0.7629,0.7627,0.76285,999900005.0
2007-11-20 16:09:00,0.76285,0.763,0.76275,0.763,152400000.0
2007-11-20 16:10:00,0.7629,0.7636,0.7629,0.7636,1505299997.0
2007-11-20 16:11:00,0.7636,0.7636,0.7631,0.7635,818100003.0
2007-11-20 16:12:00,0.7635,0.7635,0.76295,0.7631,814499999.0
2007-11-20 16:13:00,0.7631,0.7631,0.7628,0.7629,862500000.0
2007-11-20 16:14:00,0.7629,0.763,0.7626,0.7626,1001699998.0
2007-11-20 16:15:00,0.7626,0.7626,0.7625,0.76255,364200000.0
2007-11-20 16:16:00,0.76255,0.7626,0.7625,0.7625,135200000.0
2007-11-20 16:17:00,0.7625,0.7625,0.762,0.762,616699999.0
2007-11-20 16:18:00,0.762,0.7626,0.762,0.76245,1444499993.0
2007-11-20 16:19:00,0.76245,0.7625,0.7617,0.7619,986300016.0
2007-11-20 16:20:00,0.7619,0.762,0.7618,0.7619,1518000026.0
2007-11-20 16:21:00,0.7619,0.7622,0.7618,0.76215,1235000021.0
2007-11-20 16:22:00,0.76215,0.7622,0.7621,0.7621,767200000.0
2007-11-20 16:23:00,0.7621,0.7621,0.7618,0.76205,766300000.0
2007-11-20 16:24:00,0.76195,0.76245,0.76195,0.76245,187000000.0
2007-11-20 16:25:00,0.76245,0.76255,0.76235,0.76255,131600000.0
2007-11-20 16:26:00,0.76255,0.76255,0.76225,0.76255,170200000.0
2007-11-20 16:27:00,0.76245,0.76255,0.76235,0.76255,202900002.0
2007-11-20 16:28:00,0.76255,0.76255,0.762,0.76225,803400000.0
2007-11-20 16:29:00,0.76225,0.76235,0.7621,0.76235,1157800002.0
2007-11-20 16:30:00,0.76235,0.7624,0.7621,0.76215,369600000.0
2007-11-20 16:31:00,0.76215,0.7624,0.7618,0.7624,1231900009.0
2007-11-20 16:32:00,0.7624,0.76255,0.76215,0.7625,792099998.0
2007-11-20 16:33:00,0.7625,0.7625,0.762,0.7622,872599999.0
2007-11-20 16:34:00,0.7622,0.76245,0.7621,0.76225,1527899995.0
2007-11-20 16:35:00,0.7623,0.7624,0.7621,0.7622,989199995.0
2007-11-20 16:36:00,0.76215,0.7624,0.762,0.7621,558100002.0
2007-11-20 16:37:00,0.7621,0.7621,0.7617,0.7618,915299996.0
2007-11-20 16:38:00,0.7618,0.76185,0.76165,0.76165,616099991.0
2007-11-20 16:39:00,0.76165,0.7618,0.76165,0.76165,488900000.0
2007-11-20 16:40:00,0.76165,0.7617,0.76065,0.76065,1177900000.0
2007-11-20 16:41:00,0.76075,0.7611,0.7607,0.761,689000000.0
2007-11-20 16:42:00,0.7613,0.7613,0.761,0.761,803699999.0
2007-11-20 16:43:00,0.761,0.7613,0.7609,0.76105,648700000.0
2007-11-20 16:44:00,0.7611,0.76115,0.76075,0.76075,805400001.0
2007-11-20 16:45:00,0.76075,0.76075,0.7604,0.7605,684500002.0
2007-11-20 16:46:00,0.7605,0.76095,0.76045,0.7609,633200004.0
2007-11-20 16:47:00,0.7609,0.76105,0.7608,0.76095,243900000.0
2007-11-20 16:48:00,0.761,0.7622,0.761,0.76155,507700000.0
2007-11-20 16:49:00,0.7616,0.762,0.76095,0.7614,923200003.0
2007-11-20 16:50:00,0.7614,0.76175,0.7612,0.76165,562600000.0
2007-11-20 16:51:00,0.76165,0.76215,0.76155,0.76155,269200000.0
2007-11-20 16:52:00,0.7616,0.76185,0.76155,0.76175,334600000.0
2007-11-20 16:53:00,0.76175,0.7622,0.76175,0.7622,430799997.0
2007-11-20 16:54:00,0.7622,0.76235,0.76195,0.7622,761000009.0
2007-11-20 16:55:00,0.76215,0.76235,0.76145,0.76155,843699999.0
2007-11-20 16:56:00,0.76155,0.76195,0.76155,0.76185,594000000.0
2007-11-20 16:57:00,0.76185,0.76215,0.7618,0.76185,684700000.0
2007-11-20 16:58:00,0.76185,0.76235,0.7618,0.7623,1073299998.0
2007-11-20 16:59:00,0.7623,0.7623,0.7619,0.7619,403500000.0
2007-11-20 17:00:00,0.7619,0.7621,0.7619,0.76205,365100000.0
2007-11-20 17:01:00,0.76205,0.7622,0.7619,0.76215,533599999.0
2007-11-20 17:02:00,0.76215,0.76225,0.76195,0.76215,496699997.0
2007-11-20 17:03:00,0.76215,0.7623,0.7621,0.7623,368900000.0
2007-11-20 17:04:00,0.7623,0.76265,0.7623,0.76265,505600000.0
2007-11-20 17:05:00,0.76265,0.7631,0.76265,0.7628,615700000.0
2007-11-20 17:06:00,0.7628,0.7629,0.7623,0.7624,1264800000.0
2007-11-20 17:07:00,0.7624,0.76255,0.76215,0.7622,1401499996.0
2007-11-20 17:08:00,0.7621,0.7624,0.7621,0.7623,1415100004.0
2007-11-20 17:09:00,0.7623,0.763,0.7623,0.763,1027700006.0
2007-11-20 17:10:00,0.763,0.763,0.76245,0.7625,1231000006.0
2007-11-20 17:11:00,0.7625,0.7625,0.7621,0.7622,707500006.0
2007-11-20 17:12:00,0.7622,0.7624,0.7622,0.7622,672000001.0
2007-11-20 17:13:00,0.7622,0.7622,0.76155,0.7621,824400001.0
2007-11-20 17:14:00,0.7621,0.7621,0.7618,0.7618,837800000.0
2007-11-20 17:15:00,0.7618,0.7618,0.7608,0.76115,1529600002.0
2007-11-20 17:16:00,0.76115,0.76165,0.76115,0.7613,995700009.0
2007-11-20 17:17:00,0.7614,0.76155,0.76125,0.76125,892700000.0
2007-11-20 17:18:00,0.76125,0.7613,0.76095,0.76105,832900000.0
2007-11-20 17:19:00,0.76105,0.76145,0.7607,0.7613,1163700001.0
2007-11-20 17:20:00,0.7613,0.7621,0.7613,0.7617,1113500001.0
2007-11-20 17:21:00,0.7617,0.7621,0.7616,0.7621,999400008.0
2007-11-20 17:22:00,0.7621,0.7621,0.76155,0.7616,860900007.0
2007-11-20 17:23:00,0.7616,0.7619,0.76155,0.7618,792099995.0
2007-11-20 17:24:00,0.7617,0.7618,0.7613,0.7613,344900000.0
2007-11-20 17:25:00,0.7613,0.7613,0.7612,0.7612,868500006.0
2007-11-20 17:26:00,0.7612,0.76155,0.7612,0.7613,1160700007.0
2007-11-20 17:27:00,0.7613,0.7614,0.7613,0.7613,306400000.0
2007-11-20 17:28:00,0.7613,0.76165,0.7613,0.7616,254200000.0
2007-11-20 17:29:00,0.7616,0.76165,0.7614,0.7615,363600001.0
2007-11-20 17:30:00,0.7615,0.76195,0.7612,0.7617,761100001.0
2007-11-20 17:31:00,0.7617,0.7618,0.7617,0.76175,463900000.0
2007-11-20 17:32:00,0.76175,0.7619,0.76125,0.7614,794700000.0
2007-11-20 17:33:00,0.7614,0.7618,0.7612,0.7616,718099999.0
2007-11-20 17:34:00,0.7616,0.762,0.7616,0.76195,515600010.0
2007-11-20 17:35:00,0.76195,0.7621,0.76165,0.7621,157550000.0
2007-11-20 17:36:00,0.7621,0.7621,0.7618,0.7618,756200007.0
2007-11-20 17:37:00,0.7618,0.76205,0.7615,0.762,962300011.0
2007-11-20 17:38:00,0.762,0.7621,0.7617,0.7617,500100000.0
2007-11-20 17:39:00,0.7617,0.7619,0.76145,0.76175,1089500012.0
2007-11-20 17:40:00,0.76175,0.762,0.7616,0.7619,815399999.0
2007-11-20 17:41:00,0.7619,0.76215,0.7616,0.76205,392500000.0
2007-11-20 17:42:00,0.76205,0.7621,0.76205,0.76205,193000000.0
2007-11-20 17:43:00,0.76205,0.76215,0.76185,0.76205,240700000.0
2007-11-20 17:44:00,0.76205,0.7622,0.762,0.7621,410499998.0
2007-11-20 17:45:00,0.7621,0.76255,0.76205,0.76255,401200000.0
2007-11-20 17:46:00,0.76255,0.76265,0.76245,0.7625,360400000.0
2007-11-20 17:47:00,0.7625,0.76255,0.7623,0.7623,222700000.0
2007-11-20 17:48:00,0.7623,0.7628,0.7623,0.7624,626500007.0
2007-11-20 17:49:00,0.76245,0.76275,0.7624,0.76275,417300000.0
2007-11-20 17:50:00,0.76275,0.76305,0.7624,0.7624,1155000003.0
2007-11-20 17:51:00,0.7625,0.7626,0.7624,0.7626,855999982.0
2007-11-20 17:52:00,0.7626,0.7629,0.7626,0.7626,975100015.0
2007-11-20 17:53:00,0.7626,0.7626,0.7623,0.76235,1088100003.0
2007-11-20 17:54:00,0.7623,0.76235,0.76225,0.76235,427299999.0
2007-11-20 17:55:00,0.76235,0.76235,0.76225,0.7623,611499999.0
2007-11-20 17:56:00,0.7623,0.76235,0.7622,0.76225,219199999.0
2007-11-20 17:57:00,0.76225,0.76235,0.76215,0.7623,799100000.0
2007-11-20 17:58:00,0.7623,0.7627,0.7622,0.76265,724899990.0
2007-11-20 17:59:00,0.76265,0.7627,0.7624,0.7626,1668200027.0
2007-11-20 18:00:00,0.76255,0.76295,0.7625,0.7626,1198599998.0
2007-11-20 18:01:00,0.7626,0.7627,0.7626,0.76265,414799990.0
2007-11-20 18:02:00,0.76265,0.7629,0.7625,0.76265,913900006.0
2007-11-20 18:03:00,0.76265,0.7628,0.7623,0.7623,1456800011.0
2007-11-20 18:04:00,0.7623,0.7627,0.76225,0.76255,810900003.0
2007-11-20 18:05:00,0.7626,0.76285,0.7624,0.7624,558800000.0
2007-11-20 18:06:00,0.7624,0.7624,0.7622,0.7624,359800000.0
2007-11-20 18:07:00,0.7624,0.7626,0.7623,0.7625,631899999.0
2007-11-20 18:08:00,0.7625,0.76265,0.7622,0.7623,1042400001.0
2007-11-20 18:09:00,0.76235,0.76235,0.76175,0.76185,787400000.0
2007-11-20 18:10:00,0.76185,0.76215,0.7618,0.7619,720899998.0
2007-11-20 18:11:00,0.7619,0.76225,0.7617,0.762,906099999.0
2007-11-20 18:12:00,0.762,0.7621,0.76195,0.76195,574599994.0
2007-11-20 18:13:00,0.76195,0.76195,0.7617,0.76185,629500007.0
2007-11-20 18:14:00,0.7619,0.7619,0.7615,0.7617,712500001.0
2007-11-20 18:15:00,0.7617,0.7617,0.7613,0.7613,1066300008.0
2007-11-20 18:16:00,0.7613,0.7613,0.76105,0.7612,962800006.0
2007-11-20 18:17:00,0.7611,0.7619,0.76105,0.76145,1634200011.0
2007-11-20 18:18:00,0.76145,0.7615,0.76145,0.7615,756900000.0
2007-11-20 18:19:00,0.7615,0.7616,0.76135,0.76145,346599993.0
2007-11-20 18:20:00,0.7615,0.76185,0.7615,0.76185,851999993.0
2007-11-20 18:21:00,0.76185,0.7624,0.76185,0.7622,512000000.0
2007-11-20 18:22:00,0.7622,0.76225,0.76215,0.7622,236000000.0
2007-11-20 18:23:00,0.7622,0.7622,0.762,0.7621,200000000.0
2007-11-20 18:24:00,0.7621,0.7621,0.7615,0.7616,952199994.0
2007-11-20 18:25:00,0.7616,0.762,0.7614,0.7619,997100009.0
2007-11-20 18:26:00,0.7619,0.76195,0.7619,0.76195,124800000.0
2007-11-20 18:27:00,0.76195,0.762,0.7619,0.76195,402000000.0
2007-11-20 18:28:00,0.76195,0.76205,0.76185,0.76195,147900000.0
2007-11-20 18:29:00,0.76195,0.7622,0.7618,0.76215,417400003.0
2007-11-20 18:30:00,0.76215,0.76235,0.7621,0.76235,58400000.0
2007-11-20 18:31:00,0.76235,0.76235,0.76235,0.76235,34400000.0
2007-11-20 18:32:00,0.76235,0.76235,0.7622,0.76235,140500000.0
2007-11-20 18:33:00,0.76235,0.76235,0.76235,0.76235,38400000.0
2007-11-20 18:34:00,0.76235,0.76245,0.76225,0.76245,116800000.0
2007-11-20 18:35:00,0.76245,0.76245,0.76215,0.7622,450200000.0
2007-11-20 18:36:00,0.7622,0.76225,0.76215,0.7622,197600000.0
2007-11-20 18:37:00,0.7622,0.7622,0.762,0.7621,254099996.0
2007-11-20 18:38:00,0.7621,0.7622,0.762,0.76205,360800004.0
2007-11-20 18:39:00,0.762,0.76225,0.762,0.7622,414600001.0
2007-11-20 18:40:00,0.7622,0.7622,0.7621,0.7621,466800005.0
2007-11-20 18:41:00,0.7621,0.76215,0.76195,0.76195,1109800017.0
2007-11-20 18:42:00,0.762,0.76215,0.7619,0.76195,663299995.0
2007-11-20 18:43:00,0.76195,0.7621,0.7619,0.762,578399998.0
2007-11-20 18:44:00,0.762,0.762,0.7615,0.7615,542000005.0
2007-11-20 18:45:00,0.7615,0.7615,0.7613,0.7615,839100008.0
2007-11-20 18:46:00,0.7615,0.7615,0.76145,0.76145,1029100015.0
2007-11-20 18:47:00,0.7615,0.76155,0.761,0.76155,390900002.0
2007-11-20 18:48:00,0.76165,0.76215,0.76155,0.76215,285100002.0
2007-11-20 18:49:00,0.76215,0.76235,0.7616,0.76175,737200000.0
2007-11-20 18:50:00,0.76175,0.76175,0.7617,0.76175,117000000.0
2007-11-20 18:51:00,0.76175,0.7618,0.7617,0.7617,527599995.0
2007-11-20 18:52:00,0.7617,0.7619,0.7617,0.7619,114400000.0
2007-11-20 18:53:00,0.7618,0.7621,0.7618,0.76195,526000000.0
2007-11-20 18:54:00,0.76195,0.762,0.7618,0.76185,860400002.0
2007-11-20 18:55:00,0.76185,0.7619,0.7618,0.7619,391500001.0
2007-11-20 18:56:00,0.7619,0.7619,0.7618,0.7618,161310000.0
2007-11-20 18:57:00,0.7618,0.76185,0.76175,0.76185,202400000.0
2007-11-20 18:58:00,0.7618,0.76195,0.7618,0.76185,402500000.0
2007-11-20 18:59:00,0.76195,0.76215,0.76185,0.76205,461500000.0
2007-11-20 19:00:00,0.762,0.7621,0.76185,0.76195,569299995.0
2007-11-20 19:01:00,0.76195,0.76195,0.7618,0.7619,607100012.0
2007-11-20 19:02:00,0.7619,0.762,0.7619,0.762,183000007.0
2007-11-20 19:03:00,0.762,0.762,0.7617,0.7618,656399998.0
2007-11-20 19:04:00,0.7618,0.7618,0.7615,0.7617,155300000.0
2007-11-20 19:05:00,0.7617,0.7617,0.7612,0.76135,984399990.0
2007-11-20 19:06:00,0.76135,0.76155,0.76125,0.76145,484800004.0
2007-11-20 19:07:00,0.7614,0.76145,0.76125,0.7613,418700002.0
2007-11-20 19:08:00,0.76145,0.7616,0.76125,0.7614,670500010.0
2007-11-20 19:09:00,0.7614,0.76145,0.76115,0.76115,806900003.0
2007-11-20 19:10:00,0.7612,0.7612,0.7607,0.76075,335100000.0
2007-11-20 19:11:00,0.76075,0.7611,0.76065,0.76095,682099998.0
2007-11-20 19:12:00,0.76095,0.7612,0.76095,0.7611,408399999.0
2007-11-20 19:13:00,0.7611,0.7615,0.7609,0.7611,270950000.0
2007-11-20 19:14:00,0.7611,0.7612,0.76105,0.7611,249800000.0
2007-11-20 19:15:00,0.7611,0.7616,0.76095,0.7616,235300000.0
2007-11-20 19:16:00,0.76155,0.76155,0.7611,0.7615,612900000.0
2007-11-20 19:17:00,0.7615,0.76155,0.7615,0.7615,225200000.0
2007-11-20 19:18:00,0.76145,0.76205,0.7612,0.7617,398100000.0
2007-11-20 19:19:00,0.7617,0.76185,0.7617,0.76175,205000000.0
2007-11-20 19:20:00,0.7617,0.76175,0.7615,0.7617,445300000.0
2007-11-20 19:21:00,0.7617,0.7617,0.76165,0.76165,463200000.0
2007-11-20 19:22:00,0.7616,0.76195,0.7616,0.7617,265499999.0
2007-11-20 19:23:00,0.7617,0.7617,0.7615,0.76155,122500000.0
2007-11-20 19:24:00,0.76155,0.76205,0.7615,0.762,97000000.0
2007-11-20 19:25:00,0.762,0.76215,0.762,0.76215,333600000.0
2007-11-20 19:26:00,0.76215,0.76225,0.7621,0.7622,321200000.0
2007-11-20 19:27:00,0.7622,0.7622,0.7618,0.7621,507000000.0
2007-11-20 19:28:00,0.7621,0.76225,0.76205,0.76225,293000000.0
2007-11-20 19:29:00,0.76235,0.76235,0.7621,0.7622,355600000.0
2007-11-20 19:30:00,0.7622,0.76245,0.76215,0.76235,234300000.0
2007-11-20 19:31:00,0.7624,0.76245,0.7616,0.76205,966200009.0
2007-11-20 19:32:00,0.76205,0.76205,0.7615,0.7615,1203900008.0
2007-11-20 19:33:00,0.7615,0.7615,0.761,0.7611,674200010.0
2007-11-20 19:34:00,0.7611,0.7613,0.76095,0.7613,452900003.0
2007-11-20 19:35:00,0.7613,0.7614,0.76115,0.7614,330300000.0
2007-11-20 19:36:00,0.7614,0.7614,0.7612,0.7613,345100000.0
2007-11-20 19:37:00,0.7613,0.76155,0.7613,0.76135,130400000.0
2007-11-20 19:38:00,0.7613,0.76155,0.7613,0.76155,131700000.0
2007-11-20 19:39:00,0.76155,0.76155,0.76135,0.76135,79200000.0
2007-11-20 19:40:00,0.76135,0.76155,0.76125,0.76145,141899999.0
2007-11-20 19:41:00,0.76145,0.76145,0.7611,0.7611,179200000.0
2007-11-20 19:42:00,0.7611,0.7613,0.7609,0.7612,270000000.0
2007-11-20 19:43:00,0.7612,0.7612,0.76095,0.76105,410200000.0
2007-11-20 19:44:00,0.7611,0.7612,0.7611,0.7612,127100000.0
2007-11-20 19:45:00,0.7612,0.7619,0.7611,0.76165,359300000.0
2007-11-20 19:46:00,0.7617,0.7617,0.7612,0.7614,148200001.0
2007-11-20 19:47:00,0.7614,0.7618,0.7613,0.7616,252100000.0
2007-11-20 19:48:00,0.7616,0.7616,0.76155,0.7616,32800000.0
2007-11-20 19:49:00,0.7616,0.7617,0.7616,0.7617,27100000.0
2007-11-20 19:50:00,0.76145,0.76155,0.76145,0.76155,102400000.0
2007-11-20 19:51:00,0.76155,0.76155,0.76155,0.76155,56000000.0
2007-11-20 19:52:00,0.76155,0.76195,0.7615,0.7617,257499999.0
2007-11-20 19:53:00,0.7617,0.7617,0.76155,0.76155,113800000.0
2007-11-20 19:54:00,0.76155,0.76155,0.7615,0.7615,115300000.0
2007-11-20 19:55:00,0.76155,0.76155,0.76155,0.76155,20000000.0
2007-11-20 19:56:00,0.76155,0.76155,0.7615,0.76155,34100000.0
2007-11-20 19:57:00,0.76155,0.76175,0.76155,0.7616,322599998.0
2007-11-20 19:58:00,0.7616,0.7616,0.7616,0.7616,67300000.0
2007-11-20 19:59:00,0.7616,0.76175,0.7616,0.76175,217800000.0
2007-11-20 20:00:00,0.76175,0.76175,0.76145,0.76145,140100000.0
2007-11-20 20:01:00,0.7614,0.7614,0.7613,0.76135,178000002.0
2007-11-20 20:02:00,0.76135,0.76135,0.7611,0.7611,223899999.0
2007-11-20 20:03:00,0.7611,0.7611,0.761,0.761,416699996.0
2007-11-20 20:04:00,0.761,0.7613,0.7607,0.7613,808099997.0
2007-11-20 20:05:00,0.7613,0.7614,0.76105,0.7614,617599999.0
2007-11-20 20:06:00,0.7614,0.7614,0.7606,0.7607,1423700019.0
2007-11-20 20:07:00,0.7607,0.761,0.7607,0.7608,593000011.0
2007-11-20 20:08:00,0.7608,0.7609,0.76065,0.7608,1340300009.0
2007-11-20 20:09:00,0.7608,0.761,0.7607,0.76095,647900004.0
2007-11-20 20:10:00,0.761,0.761,0.7605,0.7606,630200005.0
2007-11-20 20:11:00,0.7606,0.7606,0.76045,0.7605,407400002.0
2007-11-20 20:12:00,0.7605,0.7605,0.76,0.7603,1401300012.0
2007-11-20 20:13:00,0.7603,0.7604,0.7603,0.7604,482000000.0
2007-11-20 20:14:00,0.7604,0.7604,0.7601,0.7601,1132600002.0
2007-11-20 20:15:00,0.7601,0.7601,0.7595,0.7601,1767899993.0
2007-11-20 20:16:00,0.7601,0.7602,0.7599,0.76,1024299990.0
2007-11-20 20:17:00,0.76,0.76015,0.7597,0.76,1147700015.0
2007-11-20 20:18:00,0.76,0.7605,0.76,0.7603,960200009.0
2007-11-20 20:19:00,0.7603,0.7605,0.76025,0.7603,699999998.0
2007-11-20 20:20:00,0.76025,0.7604,0.76025,0.7604,492000001.0
2007-11-20 20:21:00,0.7604,0.7605,0.7604,0.7604,435200010.0
2007-11-20 20:22:00,0.7604,0.7609,0.7604,0.76075,344800000.0
2007-11-20 20:23:00,0.7606,0.7606,0.76055,0.7606,817500010.0
2007-11-20 20:24:00,0.7606,0.7606,0.76055,0.7606,231200000.0
2007-11-20 20:25:00,0.7606,0.7606,0.76055,0.7606,363400004.0
2007-11-20 20:26:00,0.7606,0.7607,0.7606,0.7607,280900000.0
2007-11-20 20:27:00,0.7606,0.7607,0.76055,0.7606,391999998.0
2007-11-20 20:28:00,0.7607,0.7607,0.76,0.76,337400000.0
2007-11-20 20:29:00,0.7601,0.7602,0.75995,0.76005,515200000.0
2007-11-20 20:30:00,0.76005,0.7601,0.7596,0.7596,933599999.0
2007-11-20 20:31:00,0.7596,0.76,0.75955,0.7597,785300006.0
2007-11-20 20:32:00,0.7597,0.76,0.7595,0.75965,995000006.0
2007-11-20 20:33:00,0.75965,0.76,0.75945,0.75945,733100005.0
2007-11-20 20:34:00,0.75945,0.7597,0.75945,0.7597,202399999.0
2007-11-20 20:35:00,0.7597,0.76,0.7596,0.76,291200007.0
2007-11-20 20:36:00,0.76,0.76015,0.75995,0.76015,1132000004.0
2007-11-20 20:37:00,0.7602,0.7602,0.76,0.7602,613799999.0
2007-11-20 20:38:00,0.7602,0.76025,0.7601,0.76025,367700000.0
2007-11-20 20:39:00,0.7604,0.7605,0.76015,0.7602,574400000.0
2007-11-20 20:40:00,0.7602,0.7602,0.75985,0.76,291999998.0
2007-11-20 20:41:00,0.76,0.76,0.75995,0.76,96700000.0
2007-11-20 20:42:00,0.76,0.7602,0.76,0.7601,562300011.0
2007-11-20 20:43:00,0.7601,0.7601,0.75995,0.76,299100006.0
2007-11-20 20:44:00,0.76,0.7601,0.76,0.76005,198000000.0
2007-11-20 20:45:00,0.76005,0.7601,0.76,0.7601,579699986.0
2007-11-20 20:46:00,0.7601,0.7601,0.7599,0.75995,231999999.0
2007-11-20 20:47:00,0.7599,0.76,0.7599,0.76,236399999.0
2007-11-20 20:48:00,0.76,0.76,0.75995,0.76,493400008.0
2007-11-20 20:49:00,0.76,0.76,0.75995,0.75995,325200012.0
2007-11-20 20:50:00,0.76,0.76,0.75965,0.7597,557600013.0
2007-11-20 20:51:00,0.7597,0.75985,0.75955,0.75965,314099998.0
2007-11-20 20:52:00,0.7597,0.7599,0.75945,0.7599,302300001.0
2007-11-20 20:53:00,0.7599,0.7599,0.7599,0.7599,6600000.0
2007-11-20 20:54:00,0.7596,0.7596,0.7595,0.7595,37600000.0
2007-11-20 20:55:00,0.7596,0.7599,0.7596,0.7599,27000000.0
2007-11-20 20:56:00,0.7599,0.7599,0.7597,0.7597,26000000.0
2007-11-20 20:57:00,0.7597,0.7599,0.75955,0.7599,209500000.0
2007-11-20 20:58:00,0.7599,0.7599,0.7599,0.7599,68500000.0
2007-11-20 20:59:00,0.7599,0.7599,0.7599,0.7599,19100000.0
2007-11-20 21:00:00,0.7599,0.7599,0.7599,0.7599,21600000.0
2007-11-20 21:01:00,0.7599,0.7602,0.7599,0.76,514300000.0
2007-11-20 21:02:00,0.76,0.76,0.7597,0.7599,221000000.0
2007-11-20 21:03:00,0.7599,0.7602,0.75955,0.7601,1087699992.0
2007-11-20 21:04:00,0.7601,0.7601,0.75965,0.7599,646399999.0
2007-11-20 21:05:00,0.7599,0.7599,0.75945,0.7595,1046100004.0
2007-11-20 21:06:00,0.7595,0.7598,0.75945,0.7597,235800000.0
2007-11-20 21:07:00,0.7597,0.7597,0.7592,0.7593,669400002.0
2007-11-20 21:08:00,0.7593,0.7595,0.7589,0.759,1233299999.0
2007-11-20 21:09:00,0.759,0.7593,0.75875,0.75875,722600003.0
2007-11-20 21:10:00,0.75875,0.7593,0.75875,0.75925,719399999.0
2007-11-20 21:11:00,0.75925,0.75975,0.75925,0.75965,444600000.0
2007-11-20 21:12:00,0.75965,0.7602,0.7593,0.7602,1069900011.0
2007-11-20 21:13:00,0.7602,0.7604,0.76015,0.7602,755799999.0
2007-11-20 21:14:00,0.7602,0.7602,0.7596,0.7597,553200000.0
2007-11-20 21:15:00,0.7597,0.7606,0.75965,0.7606,412800000.0
2007-11-20 21:16:00,0.7606,0.7609,0.7606,0.7606,62200000.0
2007-11-20 21:17:00,0.7606,0.76135,0.7605,0.76135,250300000.0
2007-11-20 21:18:00,0.76135,0.76175,0.761,0.761,580000000.0
2007-11-20 21:19:00,0.761,0.76155,0.761,0.76145,855000004.0
2007-11-20 21:20:00,0.76145,0.76215,0.7614,0.76205,390800000.0
2007-11-20 21:21:00,0.76205,0.76205,0.7615,0.7615,811100002.0
2007-11-20 21:22:00,0.7615,0.76225,0.76135,0.7616,1107499997.0
2007-11-20 21:23:00,0.76165,0.76165,0.7606,0.761,873699999.0
2007-11-20 21:24:00,0.761,0.761,0.76045,0.7606,486500005.0
2007-11-20 21:25:00,0.76055,0.7606,0.7602,0.7602,369800001.0
2007-11-20 21:26:00,0.7602,0.7602,0.7599,0.7599,323200002.0
2007-11-20 21:27:00,0.7599,0.76,0.759,0.759,601000001.0
2007-11-20 21:28:00,0.759,0.759,0.7588,0.759,786300002.0
2007-11-20 21:29:00,0.759,0.7593,0.7588,0.759,852100011.0
2007-11-20 21:30:00,0.759,0.7598,0.759,0.7592,1013099996.0
2007-11-20 21:31:00,0.75905,0.7592,0.7588,0.7588,637199996.0
2007-11-20 21:32:00,0.7588,0.7594,0.7581,0.7593,625900000.0
2007-11-20 21:33:00,0.7592,0.7598,0.7592,0.7598,691100000.0
2007-11-20 21:34:00,0.7598,0.7601,0.7596,0.7596,638600009.0
2007-11-20 21:35:00,0.7596,0.75965,0.759,0.7592,472400000.0
2007-11-20 21:36:00,0.7592,0.76,0.75905,0.7595,407699997.0
2007-11-20 21:37:00,0.7595,0.7595,0.7589,0.75895,732300008.0
2007-11-20 21:38:00,0.75895,0.76,0.7589,0.7599,1317200023.0
2007-11-20 21:39:00,0.75985,0.76,0.75985,0.76,550299999.0
2007-11-20 21:40:00,0.76,0.7606,0.76,0.7602,320100000.0
2007-11-20 21:41:00,0.7602,0.7602,0.7597,0.7599,669500001.0
2007-11-20 21:42:00,0.7599,0.7599,0.7593,0.7594,572000000.0
2007-11-20 21:43:00,0.7595,0.7598,0.75945,0.7596,311800010.0
2007-11-20 21:44:00,0.7596,0.7596,0.75945,0.7595,58300000.0
2007-11-20 21:45:00,0.7595,0.7604,0.75945,0.7604,687500003.0
2007-11-20 21:46:00,0.7605,0.7605,0.75995,0.76,126300006.0
2007-11-20 21:47:00,0.76,0.7602,0.76,0.7602,223000002.0
2007-11-20 21:48:00,0.7602,0.7606,0.7602,0.76055,301900000.0
2007-11-20 21:49:00,0.76035,0.7611,0.76035,0.7607,376400000.0
2007-11-20 21:50:00,0.7607,0.7607,0.76055,0.7606,390400000.0
2007-11-20 21:51:00,0.76065,0.76065,0.76055,0.76065,58200000.0
2007-11-20 21:52:00,0.76065,0.76085,0.7606,0.7606,584200000.0
2007-11-20 21:53:00,0.7606,0.7606,0.7604,0.7604,164000000.0
2007-11-20 21:54:00,0.7604,0.76065,0.76035,0.76065,169500000.0
2007-11-20 21:55:00,0.76065,0.76065,0.76025,0.7603,442600000.0
2007-11-20 21:56:00,0.7603,0.7603,0.76,0.7601,728499988.0
2007-11-20 21:57:00,0.7601,0.7602,0.76,0.7602,735800000.0
2007-11-20 21:58:00,0.7602,0.7602,0.75995,0.76015,227800000.0
2007-11-20 21:59:00,0.7601,0.7602,0.75995,0.7602,376100000.0
2007-11-20 22:00:00,0.7602,0.7602,0.7599,0.75995,478599996.0
2007-11-20 22:01:00,0.76,0.76,0.7594,0.7595,722699998.0
2007-11-20 22:02:00,0.7595,0.7595,0.75945,0.7595,372200000.0
2007-11-20 22:03:00,0.7595,0.7598,0.7593,0.7597,636899999.0
2007-11-20 22:04:00,0.7597,0.7597,0.75935,0.7596,423100003.0
2007-11-20 22:05:00,0.7596,0.7597,0.75955,0.75965,616900003.0
2007-11-20 22:06:00,0.75965,0.7597,0.75915,0.75915,274100000.0
2007-11-20 22:07:00,0.75915,0.75925,0.75915,0.75925,89700000.0
2007-11-20 22:08:00,0.75915,0.75925,0.7588,0.75895,599199998.0
2007-11-20 22:09:00,0.75895,0.7591,0.75875,0.759,528299997.0
2007-11-20 22:10:00,0.7591,0.7594,0.759,0.7594,126700002.0
2007-11-20 22:11:00,0.7594,0.7596,0.7593,0.7595,280000000.0
2007-11-20 22:12:00,0.7595,0.76,0.7595,0.7598,426000000.0
2007-11-20 22:13:00,0.7598,0.76025,0.7592,0.7595,1170399999.0
2007-11-20 22:14:00,0.7595,0.7595,0.75865,0.75875,580500010.0
2007-11-20 22:15:00,0.75875,0.7592,0.75875,0.7591,266800002.0
2007-11-20 22:16:00,0.7591,0.7597,0.7591,0.7596,249800000.0
2007-11-20 22:17:00,0.7596,0.7596,0.7591,0.7591,176100001.0
2007-11-20 22:18:00,0.7591,0.7591,0.759,0.759,390899986.0
2007-11-20 22:19:00,0.759,0.7593,0.7589,0.7593,111100000.0
2007-11-20 22:20:00,0.7593,0.7593,0.7587,0.7588,412200010.0
2007-11-20 22:21:00,0.7588,0.75885,0.7588,0.7588,120100000.0
2007-11-20 22:22:00,0.7588,0.759,0.75865,0.75885,390300000.0
2007-11-20 22:23:00,0.75885,0.7592,0.75885,0.759,564400007.0
2007-11-20 22:24:00,0.759,0.7592,0.7587,0.7592,392799996.0
2007-11-20 22:25:00,0.7593,0.75975,0.75925,0.75975,460600000.0
2007-11-20 22:26:00,0.7598,0.7602,0.7595,0.7602,399100000.0
2007-11-20 22:27:00,0.76015,0.7607,0.76015,0.76065,588399999.0
2007-11-20 22:28:00,0.76065,0.76065,0.7602,0.7602,317900000.0
2007-11-20 22:29:00,0.7602,0.7602,0.7595,0.76,169800000.0
2007-11-20 22:30:00,0.76,0.76035,0.76,0.76035,549200000.0
2007-11-20 22:31:00,0.76035,0.76055,0.7601,0.76045,740800001.0
2007-11-20 22:32:00,0.7605,0.7607,0.76035,0.7607,184900000.0
2007-11-20 22:33:00,0.7607,0.76095,0.76065,0.76095,248000000.0
2007-11-20 22:34:00,0.7612,0.7614,0.7608,0.76125,1156900001.0
2007-11-20 22:35:00,0.76125,0.7614,0.7609,0.761,692100002.0
2007-11-20 22:36:00,0.7608,0.76155,0.7608,0.76135,451000002.0
2007-11-20 22:37:00,0.76135,0.7614,0.76065,0.7614,739600003.0
2007-11-20 22:38:00,0.76135,0.76145,0.76135,0.76145,134000000.0
2007-11-20 22:39:00,0.76145,0.7615,0.761,0.761,841900003.0
2007-11-20 22:40:00,0.761,0.7615,0.761,0.7613,246100000.0
2007-11-20 22:41:00,0.7613,0.7616,0.7613,0.7616,509300000.0
2007-11-20 22:42:00,0.7616,0.7623,0.7616,0.7619,535000000.0
2007-11-20 22:43:00,0.7619,0.76275,0.7619,0.76235,422300000.0
2007-11-20 22:44:00,0.7625,0.76275,0.7621,0.7621,477000000.0
2007-11-20 22:45:00,0.7621,0.7621,0.7619,0.7619,129900000.0
2007-11-20 22:46:00,0.7619,0.7623,0.76175,0.76175,349100000.0
2007-11-20 22:47:00,0.76175,0.7619,0.76165,0.7617,245600000.0
2007-11-20 22:48:00,0.7617,0.7623,0.7617,0.76225,463900000.0
2007-11-20 22:49:00,0.7622,0.7622,0.76155,0.76165,662600000.0
2007-11-20 22:50:00,0.7616,0.76165,0.7613,0.7616,417700000.0
2007-11-20 22:51:00,0.7616,0.7616,0.7613,0.7614,356300006.0
2007-11-20 22:52:00,0.7614,0.7619,0.76135,0.76145,700699998.0
2007-11-20 22:53:00,0.7615,0.7615,0.7614,0.7615,740600010.0
2007-11-20 22:54:00,0.7615,0.76155,0.76145,0.7615,493499999.0
2007-11-20 22:55:00,0.7615,0.762,0.7614,0.7615,951699997.0
2007-11-20 22:56:00,0.7615,0.7615,0.7613,0.7615,86200000.0
2007-11-20 22:57:00,0.7615,0.7615,0.7614,0.7614,229800000.0
2007-11-20 22:58:00,0.7614,0.7617,0.7614,0.7614,381400000.0
2007-11-20 22:59:00,0.7614,0.7617,0.7614,0.7615,442300009.0
2007-11-20 23:00:00,0.7615,0.7616,0.7614,0.7616,204900000.0
2007-11-20 23:01:00,0.76155,0.7621,0.76155,0.76195,245600000.0
2007-11-20 23:02:00,0.762,0.7629,0.7619,0.76285,268700000.0
2007-11-20 23:03:00,0.7629,0.763,0.76285,0.76295,249900000.0
2007-11-20 23:04:00,0.76305,0.7635,0.7625,0.7628,440300000.0
2007-11-20 23:05:00,0.7628,0.7632,0.7627,0.7632,557500000.0
2007-11-20 23:06:00,0.76315,0.7637,0.76295,0.7635,512200002.0
2007-11-20 23:07:00,0.7636,0.7636,0.7635,0.7635,222000000.0
2007-11-20 23:08:00,0.7635,0.76385,0.76335,0.7635,438700000.0
2007-11-20 23:09:00,0.76365,0.76385,0.7635,0.7635,287500000.0
2007-11-20 23:10:00,0.7635,0.76395,0.7634,0.7639,570000000.0
2007-11-20 23:11:00,0.7639,0.7641,0.7637,0.76395,597000000.0
2007-11-20 23:12:00,0.76395,0.7642,0.7634,0.7642,407600000.0
2007-11-20 23:13:00,0.7642,0.7646,0.76415,0.76455,468200000.0
2007-11-20 23:14:00,0.7645,0.7654,0.7644,0.7646,679300001.0
2007-11-20 23:15:00,0.7646,0.7646,0.76435,0.7645,396800000.0
2007-11-20 23:16:00,0.7645,0.7647,0.7644,0.7645,591300001.0
2007-11-20 23:17:00,0.7644,0.7645,0.7644,0.7645,397200017.0
2007-11-20 23:18:00,0.7645,0.7645,0.7642,0.7644,361900006.0
2007-11-20 23:19:00,0.7644,0.7644,0.7643,0.7644,619800001.0
2007-11-20 23:20:00,0.7642,0.7643,0.76395,0.7642,375900000.0
2007-11-20 23:21:00,0.7642,0.7643,0.7642,0.7642,365500003.0
2007-11-20 23:22:00,0.76415,0.7642,0.7635,0.764,206800000.0
2007-11-20 23:23:00,0.764,0.764,0.7639,0.7639,135900000.0
2007-11-20 23:24:00,0.7639,0.7641,0.7639,0.76395,218400000.0
2007-11-20 23:25:00,0.76395,0.764,0.7637,0.76375,51900000.0
2007-11-20 23:26:00,0.7637,0.76375,0.7637,0.76375,48000000.0
2007-11-20 23:27:00,0.7639,0.764,0.7639,0.7639,177800000.0
2007-11-20 23:28:00,0.7639,0.764,0.76385,0.764,164800000.0
2007-11-20 23:29:00,0.764,0.764,0.7639,0.76395,163200003.0
2007-11-20 23:30:00,0.76395,0.7644,0.7636,0.7643,588800000.0
2007-11-20 23:31:00,0.7643,0.765,0.764,0.76485,608900003.0
2007-11-20 23:32:00,0.76485,0.765,0.7644,0.7647,1079000001.0
2007-11-20 23:33:00,0.7647,0.7648,0.7646,0.7648,432300005.0
2007-11-20 23:34:00,0.7648,0.7651,0.76455,0.765,337500000.0
2007-11-20 23:35:00,0.765,0.7656,0.765,0.76555,393300000.0
2007-11-20 23:36:00,0.7655,0.7658,0.7655,0.7656,206400000.0
2007-11-20 23:37:00,0.7656,0.76575,0.7655,0.76565,343000000.0
2007-11-20 23:38:00,0.76565,0.766,0.7655,0.766,696000000.0
2007-11-20 23:39:00,0.766,0.7661,0.7656,0.7656,389700002.0
2007-11-20 23:40:00,0.7656,0.7656,0.7652,0.7654,181400000.0
2007-11-20 23:41:00,0.7654,0.7656,0.7652,0.7654,415200000.0
2007-11-20 23:42:00,0.7654,0.7659,0.7654,0.7659,809800000.0
2007-11-20 23:43:00,0.7659,0.7661,0.7659,0.7661,289199998.0
2007-11-20 23:44:00,0.7661,0.7665,0.766,0.7662,1050799987.0
2007-11-20 23:45:00,0.7662,0.7665,0.7662,0.7664,356000003.0
2007-11-20 23:46:00,0.7664,0.7664,0.7663,0.7663,112000000.0
2007-11-20 23:47:00,0.76625,0.7663,0.76565,0.7659,341900000.0
2007-11-20 23:48:00,0.7659,0.7659,0.76555,0.7658,172800000.0
2007-11-20 23:49:00,0.7658,0.7658,0.76575,0.7658,269000000.0
2007-11-20 23:50:00,0.76575,0.7658,0.76575,0.76575,181500000.0
2007-11-20 23:51:00,0.7658,0.7658,0.7652,0.7652,255800000.0
2007-11-20 23:52:00,0.7652,0.7654,0.7652,0.7654,226699999.0
2007-11-20 23:53:00,0.7654,0.7654,0.7651,0.7651,406299996.0
2007-11-20 23:54:00,0.7651,0.7655,0.7651,0.7655,480799996.0
2007-11-20 23:55:00,0.7655,0.7655,0.76525,0.7655,202800000.0
2007-11-20 23:56:00,0.7655,0.7656,0.7654,0.7655,579899999.0
2007-11-20 23:57:00,0.7655,0.7656,0.7655,0.7656,372300000.0
2007-11-20 23:58:00,0.7656,0.7656,0.76525,0.7654,181299999.0
2007-11-20 23:59:00,0.7654,0.7654,0.7651,0.7652,290699999.0
2007-11-21 00:00:00,0.7651,0.7653,0.76495,0.76495,137900000.0
2007-11-21 00:01:00,0.76485,0.7651,0.76485,0.765,202000000.0
2007-11-21 00:02:00,0.765,0.7651,0.76495,0.76505,209700000.0
2007-11-21 00:03:00,0.76505,0.76505,0.76505,0.76505,76000000.0
2007-11-21 00:04:00,0.7652,0.7652,0.7652,0.7652,117300000.0
2007-11-21 00:05:00,0.7652,0.7653,0.76505,0.7653,357500000.0
2007-11-21 00:06:00,0.76515,0.7655,0.76515,0.7653,476500000.0
2007-11-21 00:07:00,0.7653,0.7653,0.76515,0.7652,348700000.0
2007-11-21 00:08:00,0.7652,0.7652,0.7652,0.7652,114400000.0
2007-11-21 00:09:00,0.76515,0.7654,0.76515,0.7652,241000000.0
2007-11-21 00:10:00,0.7652,0.7652,0.765,0.7651,432500000.0
2007-11-21 00:11:00,0.76495,0.76495,0.76495,0.76495,28000000.0
2007-11-21 00:12:00,0.7651,0.7651,0.765,0.7651,416700000.0
2007-11-21 00:13:00,0.76485,0.765,0.7642,0.7642,299100000.0
2007-11-21 00:14:00,0.7642,0.7647,0.7639,0.7642,292100000.0
2007-11-21 00:15:00,0.7643,0.7644,0.7639,0.7639,99600000.0
2007-11-21 00:16:00,0.7639,0.7642,0.7639,0.7642,343400000.0
2007-11-21 00:17:00,0.7642,0.7648,0.764,0.7648,380200000.0
2007-11-21 00:18:00,0.7648,0.7648,0.7644,0.7644,55800000.0
2007-11-21 00:19:00,0.7644,0.7644,0.7644,0.7644,3000000.0
2007-11-21 00:20:00,0.76485,0.7652,0.7645,0.7652,241399996.0
2007-11-21 00:21:00,0.76515,0.7652,0.76485,0.7652,91799997.0
2007-11-21 00:22:00,0.7652,0.7652,0.7652,0.7652,50800000.0
2007-11-21 00:23:00,0.76517,0.76521,0.76484,0.76484,47100000.0
2007-11-21 00:24:00,0.7652,0.7652,0.7652,0.7652,41200000.0
2007-11-21 00:25:00,0.76525,0.7653,0.76525,0.7653,16000000.0
2007-11-21 00:26:00,0.7653,0.7653,0.7651,0.7651,64800000.0
2007-11-21 00:27:00,0.7653,0.7654,0.76525,0.7654,148900000.0
2007-11-21 00:28:00,0.7654,0.7654,0.76535,0.76535,110900000.0
2007-11-21 00:29:00,0.76535,0.7654,0.76535,0.7654,12700000.0
2007-11-21 00:30:00,0.76525,0.76545,0.76525,0.7654,150699997.0
2007-11-21 00:31:00,0.7654,0.7654,0.7647,0.7647,113800000.0
2007-11-21 00:32:00,0.7647,0.7651,0.76465,0.7651,87100000.0
2007-11-21 00:33:00,0.7651,0.7654,0.76505,0.7654,56400000.0
2007-11-21 00:34:00,0.7654,0.7654,0.76525,0.76525,40600000.0
2007-11-21 00:35:00,0.7653,0.76535,0.76525,0.76535,26400000.0
2007-11-21 00:36:00,0.76535,0.7654,0.76535,0.7654,262400000.0
2007-11-21 00:37:00,0.7654,0.7654,0.76535,0.76535,113100000.0
2007-11-21 00:38:00,0.76535,0.7654,0.76485,0.76485,172600000.0
2007-11-21 00:39:00,0.76485,0.7651,0.7646,0.76505,198100000.0
2007-11-21 00:40:00,0.7651,0.7651,0.76495,0.7651,92800000.0
2007-11-21 00:41:00,0.7651,0.7653,0.76505,0.7652,175200000.0
2007-11-21 00:42:00,0.7652,0.7657,0.7652,0.7657,288400000.0
2007-11-21 00:43:00,0.7657,0.7657,0.76555,0.7657,293500000.0
2007-11-21 00:44:00,0.76565,0.7657,0.76565,0.7657,135300000.0
2007-11-21 00:45:00,0.7657,0.76575,0.7657,0.7657,240000000.0
2007-11-21 00:46:00,0.7657,0.7665,0.7657,0.76635,718900001.0
2007-11-21 00:47:00,0.76645,0.76645,0.7662,0.76625,123899999.0
2007-11-21 00:48:00,0.76625,0.7665,0.76625,0.7663,667700002.0
2007-11-21 00:49:00,0.76635,0.7664,0.7661,0.76635,257300001.0
2007-11-21 00:50:00,0.7664,0.7666,0.76635,0.7665,181800000.0
2007-11-21 00:51:00,0.76645,0.76655,0.766,0.766,235000000.0
2007-11-21 00:52:00,0.766,0.766,0.7659,0.7659,105000000.0
2007-11-21 00:53:00,0.7659,0.7659,0.7659,0.7659,14400000.0
2007-11-21 00:54:00,0.76585,0.766,0.76585,0.766,341600000.0
2007-11-21 00:55:00,0.766,0.76625,0.766,0.766,413900000.0
2007-11-21 00:56:00,0.766,0.766,0.76555,0.76555,50700000.0
2007-11-21 00:57:00,0.76555,0.7656,0.7651,0.7655,324800000.0
2007-11-21 00:58:00,0.7655,0.7657,0.765,0.76525,357400000.0
2007-11-21 00:59:00,0.76525,0.76555,0.76495,0.76555,705600000.0
2007-11-21 01:00:00,0.76555,0.76565,0.7653,0.7653,798599981.0
2007-11-21 01:01:00,0.7653,0.7654,0.76525,0.7653,257099993.0
2007-11-21 01:02:00,0.76535,0.76535,0.76495,0.765,367400001.0
2007-11-21 01:03:00,0.765,0.765,0.7645,0.7645,143500000.0
2007-11-21 01:04:00,0.7642,0.7645,0.7642,0.76425,405000000.0
2007-11-21 01:05:00,0.76425,0.76445,0.76425,0.76445,372300000.0
2007-11-21 01:06:00,0.76435,0.7645,0.7643,0.7643,161600000.0
2007-11-21 01:07:00,0.7643,0.7646,0.76425,0.7645,496899998.0
2007-11-21 01:08:00,0.7645,0.76455,0.76425,0.7645,372500000.0
2007-11-21 01:09:00,0.76455,0.7646,0.7644,0.76455,259700000.0
2007-11-21 01:10:00,0.76455,0.76455,0.7642,0.7643,416700000.0
2007-11-21 01:11:00,0.7644,0.7644,0.76425,0.7644,167000000.0
2007-11-21 01:12:00,0.7644,0.7644,0.7643,0.7643,165800000.0
2007-11-21 01:13:00,0.7643,0.7643,0.76385,0.76415,73500000.0
2007-11-21 01:14:00,0.76415,0.76415,0.764,0.764,615400000.0
2007-11-21 01:15:00,0.764,0.764,0.76375,0.76395,223600000.0
2007-11-21 01:16:00,0.764,0.7642,0.7634,0.7634,312500000.0
2007-11-21 01:17:00,0.7634,0.7641,0.7634,0.7637,289300000.0
2007-11-21 01:18:00,0.7637,0.76375,0.76335,0.7636,296000000.0
2007-11-21 01:19:00,0.76355,0.7636,0.76335,0.7634,301000000.0
2007-11-21 01:20:00,0.76335,0.7634,0.7627,0.76285,334900000.0
2007-11-21 01:21:00,0.76285,0.76285,0.7626,0.7627,288400000.0
2007-11-21 01:22:00,0.7627,0.7631,0.76255,0.7626,719900000.0
2007-11-21 01:23:00,0.7626,0.76325,0.76255,0.76305,355200000.0
2007-11-21 01:24:00,0.76315,0.76345,0.7631,0.76345,354800000.0
2007-11-21 01:25:00,0.7634,0.76345,0.76305,0.7633,348500000.0
2007-11-21 01:26:00,0.76325,0.76335,0.7632,0.7632,125600000.0
2007-11-21 01:27:00,0.7632,0.7632,0.7627,0.76305,299400000.0
2007-11-21 01:28:00,0.76305,0.76305,0.76255,0.7627,184200000.0
2007-11-21 01:29:00,0.76285,0.7631,0.7626,0.7627,580400000.0
2007-11-21 01:30:00,0.76265,0.7627,0.76175,0.76195,312400000.0
2007-11-21 01:31:00,0.7619,0.7623,0.7619,0.76225,430900000.0
2007-11-21 01:32:00,0.7623,0.7623,0.7611,0.7615,931400001.0
2007-11-21 01:33:00,0.7615,0.7621,0.7615,0.762,336600000.0
2007-11-21 01:34:00,0.762,0.7622,0.762,0.76215,284300000.0
2007-11-21 01:35:00,0.7622,0.7626,0.76215,0.7622,261100000.0
2007-11-21 01:36:00,0.7622,0.7622,0.76185,0.76185,46400000.0
2007-11-21 01:37:00,0.762,0.7625,0.7619,0.7625,692300000.0
2007-11-21 01:38:00,0.7624,0.7625,0.7623,0.7625,182500000.0
2007-11-21 01:39:00,0.7625,0.7625,0.7622,0.76235,591400000.0
2007-11-21 01:40:00,0.7624,0.7624,0.7619,0.762,665799999.0
2007-11-21 01:41:00,0.762,0.7625,0.762,0.76245,295200000.0
2007-11-21 01:42:00,0.76245,0.7625,0.76245,0.7625,254800000.0
2007-11-21 01:43:00,0.7625,0.7625,0.76235,0.7625,258500002.0
2007-11-21 01:44:00,0.7625,0.7634,0.7625,0.7633,226800000.0
2007-11-21 01:45:00,0.7633,0.7633,0.76245,0.76245,237000000.0
2007-11-21 01:46:00,0.76245,0.76275,0.76245,0.7625,324700000.0
2007-11-21 01:47:00,0.7625,0.7632,0.7624,0.7632,148200000.0
2007-11-21 01:48:00,0.7632,0.7632,0.763,0.763,212900000.0
2007-11-21 01:49:00,0.76305,0.7632,0.7628,0.76285,74500000.0
2007-11-21 01:50:00,0.76285,0.7632,0.76285,0.7632,110200000.0
2007-11-21 01:51:00,0.7632,0.7634,0.7626,0.7627,542700000.0
2007-11-21 01:52:00,0.76275,0.7628,0.76245,0.76265,438100000.0
2007-11-21 01:53:00,0.7626,0.7626,0.7622,0.7623,372100000.0
2007-11-21 01:54:00,0.76225,0.7626,0.762,0.7624,398400000.0
2007-11-21 01:55:00,0.7624,0.7624,0.7618,0.7618,664600000.0
2007-11-21 01:56:00,0.7618,0.7623,0.76175,0.7623,505500000.0
2007-11-21 01:57:00,0.7622,0.7626,0.7622,0.7626,508799992.0
2007-11-21 01:58:00,0.7626,0.76285,0.76245,0.7626,664500001.0
2007-11-21 01:59:00,0.7626,0.7628,0.7626,0.7628,250500000.0
2007-11-21 02:00:00,0.76285,0.76285,0.7626,0.76275,176700000.0
2007-11-21 02:01:00,0.76275,0.76275,0.7625,0.7626,72400000.0
2007-11-21 02:02:00,0.7626,0.7626,0.7624,0.7624,69700000.0
2007-11-21 02:03:00,0.7624,0.7624,0.76205,0.7623,203000000.0
2007-11-21 02:04:00,0.7623,0.7623,0.7622,0.7623,88500000.0
2007-11-21 02:05:00,0.76215,0.7625,0.76215,0.7625,243400000.0
2007-11-21 02:06:00,0.7625,0.7625,0.76215,0.7623,627600008.0
2007-11-21 02:07:00,0.7623,0.7623,0.7622,0.76225,127100000.0
2007-11-21 02:08:00,0.76225,0.7623,0.7622,0.7623,38600000.0
2007-11-21 02:09:00,0.7623,0.7626,0.76215,0.76215,58900000.0
2007-11-21 02:10:00,0.7622,0.7625,0.7622,0.7625,266100001.0
2007-11-21 02:11:00,0.7624,0.7625,0.7622,0.7623,91100000.0
2007-11-21 02:12:00,0.7623,0.7625,0.7623,0.76245,53300000.0
2007-11-21 02:13:00,0.76245,0.7629,0.76245,0.7628,265500000.0
2007-11-21 02:14:00,0.7628,0.7628,0.7625,0.76255,256400000.0
2007-11-21 02:15:00,0.76255,0.7629,0.76255,0.7628,273500000.0
2007-11-21 02:16:00,0.7628,0.7628,0.7628,0.7628,99300000.0
2007-11-21 02:17:00,0.7628,0.7628,0.7626,0.7626,207400001.0
2007-11-21 02:18:00,0.7627,0.76295,0.7626,0.7629,362100001.0
2007-11-21 02:19:00,0.7629,0.76325,0.7629,0.7631,346200000.0
2007-11-21 02:20:00,0.7631,0.7632,0.763,0.763,122800000.0
2007-11-21 02:21:00,0.763,0.763,0.76265,0.76275,401500000.0
2007-11-21 02:22:00,0.76275,0.763,0.76275,0.763,549300001.0
2007-11-21 02:23:00,0.763,0.76325,0.76295,0.7631,410800000.0
2007-11-21 02:24:00,0.7631,0.7635,0.76305,0.76345,286200000.0
2007-11-21 02:25:00,0.76345,0.7635,0.7632,0.76345,366000000.0
2007-11-21 02:26:00,0.76345,0.76345,0.76325,0.7633,60900000.0
2007-11-21 02:27:00,0.76325,0.76355,0.76325,0.7635,373700000.0
2007-11-21 02:28:00,0.7635,0.76355,0.76345,0.76345,249900000.0
2007-11-21 02:29:00,0.7635,0.7636,0.7634,0.76355,231700000.0
2007-11-21 02:30:00,0.76355,0.76385,0.76345,0.7638,426000000.0
2007-11-21 02:31:00,0.7638,0.7638,0.7637,0.7638,64400000.0
2007-11-21 02:32:00,0.7638,0.7638,0.7631,0.7631,365699999.0
2007-11-21 02:33:00,0.7631,0.7632,0.7631,0.7631,392400000.0
2007-11-21 02:34:00,0.76305,0.7632,0.7626,0.7627,220500000.0
2007-11-21 02:35:00,0.7627,0.76295,0.7625,0.7625,316900000.0
2007-11-21 02:36:00,0.7625,0.7625,0.762,0.7621,533399999.0
2007-11-21 02:37:00,0.762,0.7622,0.762,0.7622,179500000.0
2007-11-21 02:38:00,0.76235,0.7624,0.76225,0.76235,86600000.0
2007-11-21 02:39:00,0.76225,0.7625,0.76225,0.7625,103600000.0
2007-11-21 02:40:00,0.7625,0.7626,0.76235,0.7625,99000000.0
2007-11-21 02:41:00,0.7625,0.7625,0.7622,0.7624,206400000.0
2007-11-21 02:42:00,0.7624,0.7625,0.7623,0.76245,52400000.0
2007-11-21 02:43:00,0.76235,0.76235,0.76235,0.76235,24000000.0
2007-11-21 02:44:00,0.76235,0.7629,0.76235,0.7628,209600000.0
2007-11-21 02:45:00,0.7628,0.7628,0.76265,0.76265,57600000.0
2007-11-21 02:46:00,0.76265,0.76265,0.76245,0.76245,302400000.0
2007-11-21 02:47:00,0.7625,0.76325,0.7625,0.76285,117600000.0
2007-11-21 02:48:00,0.76285,0.76285,0.7627,0.7628,58000000.0
2007-11-21 02:49:00,0.7628,0.763,0.76275,0.76295,141500001.0
2007-11-21 02:50:00,0.76295,0.763,0.7628,0.76285,62900000.0
2007-11-21 02:51:00,0.76285,0.76285,0.76255,0.7627,180100003.0
2007-11-21 02:52:00,0.7627,0.7629,0.76265,0.7627,162900002.0
2007-11-21 02:53:00,0.7627,0.76275,0.7627,0.76275,50200000.0
2007-11-21 02:54:00,0.76275,0.7631,0.76275,0.763,230700001.0
2007-11-21 02:55:00,0.763,0.7633,0.76275,0.7628,348800000.0
2007-11-21 02:56:00,0.7628,0.7629,0.7626,0.7626,119200000.0
2007-11-21 02:57:00,0.7626,0.7627,0.7626,0.7627,205900000.0
2007-11-21 02:58:00,0.76255,0.76255,0.76225,0.76225,249400000.0
2007-11-21 02:59:00,0.76225,0.7623,0.76225,0.7623,87900000.0
2007-11-21 03:00:00,0.76225,0.76225,0.76215,0.76215,39000000.0
2007-11-21 03:01:00,0.76225,0.7624,0.76225,0.7624,90100000.0
2007-11-21 03:02:00,0.7624,0.7625,0.7623,0.7623,222700000.0
2007-11-21 03:03:00,0.7623,0.7623,0.7623,0.7623,107300000.0
2007-11-21 03:04:00,0.7623,0.7624,0.7622,0.7622,118400000.0
2007-11-21 03:05:00,0.7618,0.7619,0.7617,0.7619,77800000.0
2007-11-21 03:06:00,0.7619,0.762,0.7618,0.7618,52500000.0
2007-11-21 03:07:00,0.762,0.7621,0.7619,0.762,248400000.0
2007-11-21 03:08:00,0.7621,0.7621,0.7619,0.7619,70400000.0
2007-11-21 03:09:00,0.7619,0.762,0.7619,0.7619,78300000.0
2007-11-21 03:10:00,0.7619,0.7621,0.7619,0.7621,52100000.0
2007-11-21 03:11:00,0.76185,0.7621,0.7617,0.762,146000000.0
2007-11-21 03:12:00,0.762,0.762,0.7618,0.7618,42400000.0
2007-11-21 03:13:00,0.76175,0.7618,0.7614,0.76145,117000000.0
2007-11-21 03:14:00,0.76135,0.7615,0.7613,0.7613,336500000.0
2007-11-21 03:15:00,0.7612,0.7612,0.76065,0.7608,245500000.0
2007-11-21 03:16:00,0.7608,0.761,0.7607,0.7607,285200000.0
2007-11-21 03:17:00,0.7607,0.7607,0.7605,0.7607,193300000.0
2007-11-21 03:18:00,0.7607,0.7608,0.7606,0.7608,230500000.0
2007-11-21 03:19:00,0.7608,0.7608,0.7604,0.7604,17600000.0
2007-11-21 03:20:00,0.76075,0.7608,0.7606,0.7606,42600000.0
2007-11-21 03:21:00,0.7606,0.7606,0.7606,0.7606,12000000.0
2007-11-21 03:22:00,0.7606,0.76065,0.7606,0.76065,24000000.0
2007-11-21 03:23:00,0.76065,0.7608,0.76065,0.7608,11200000.0
2007-11-21 03:24:00,0.7608,0.7608,0.7605,0.76055,102800000.0
2007-11-21 03:25:00,0.76035,0.76055,0.76035,0.76035,111500000.0
2007-11-21 03:26:00,0.7605,0.7605,0.76025,0.7603,189300000.0
2007-11-21 03:27:00,0.76025,0.76035,0.7601,0.7601,101300000.0
2007-11-21 03:28:00,0.7601,0.7605,0.75955,0.7605,407300000.0
2007-11-21 03:29:00,0.7605,0.7605,0.7599,0.7601,121300000.0
2007-11-21 03:30:00,0.7601,0.7603,0.7601,0.7602,137700000.0
2007-11-21 03:31:00,0.7602,0.7608,0.7601,0.7608,223700000.0
2007-11-21 03:32:00,0.7608,0.76095,0.76065,0.7607,303700001.0
2007-11-21 03:33:00,0.7607,0.7608,0.7603,0.7603,227499999.0
2007-11-21 03:34:00,0.7602,0.76065,0.7602,0.76065,252100000.0
2007-11-21 03:35:00,0.76065,0.76075,0.76055,0.7606,222300000.0
2007-11-21 03:36:00,0.76075,0.761,0.76075,0.761,238300001.0
2007-11-21 03:37:00,0.761,0.761,0.76085,0.7609,152200001.0
2007-11-21 03:38:00,0.7609,0.7609,0.7609,0.7609,90400000.0
2007-11-21 03:39:00,0.7608,0.7612,0.7608,0.76115,466699997.0
2007-11-21 03:40:00,0.76115,0.7612,0.7611,0.7612,139700000.0
2007-11-21 03:41:00,0.7612,0.7612,0.761,0.7611,248200002.0
2007-11-21 03:42:00,0.76105,0.7611,0.761,0.7611,148600000.0
2007-11-21 03:43:00,0.76095,0.76095,0.76095,0.76095,7200000.0
2007-11-21 03:44:00,0.76085,0.76095,0.76085,0.76095,18500000.0
2007-11-21 03:45:00,0.76095,0.76095,0.76085,0.76095,14400000.0
2007-11-21 03:46:00,0.76095,0.76095,0.76085,0.76085,17600000.0
2007-11-21 03:47:00,0.76085,0.76125,0.76085,0.76115,91400000.0
2007-11-21 03:48:00,0.76115,0.76125,0.761,0.7612,129900000.0
2007-11-21 03:49:00,0.7612,0.7613,0.7612,0.7612,114800000.0
2007-11-21 03:50:00,0.7612,0.7612,0.76105,0.7612,92600000.0
2007-11-21 03:51:00,0.7612,0.76155,0.7612,0.76155,63900000.0
2007-11-21 03:52:00,0.7615,0.7615,0.7614,0.7614,75400000.0
2007-11-21 03:53:00,0.7614,0.7614,0.7611,0.76135,175500000.0
2007-11-21 03:54:00,0.76135,0.7615,0.76135,0.7615,138900000.0
2007-11-21 03:55:00,0.7615,0.76165,0.76145,0.7616,473500000.0
2007-11-21 03:56:00,0.7616,0.76175,0.76145,0.7616,389600000.0
2007-11-21 03:57:00,0.7616,0.76175,0.76155,0.76155,79400000.0
2007-11-21 03:58:00,0.76155,0.76155,0.7614,0.76155,4500000.0
2007-11-21 03:59:00,0.7615,0.76155,0.76135,0.76155,26000000.0
2007-11-21 04:00:00,0.76155,0.76155,0.7614,0.7614,80500000.0
2007-11-21 04:01:00,0.76135,0.7616,0.7613,0.7613,191899997.0
2007-11-21 04:02:00,0.76135,0.76135,0.76085,0.761,168100000.0
2007-11-21 04:03:00,0.7613,0.7613,0.76085,0.76085,241400000.0
2007-11-21 04:04:00,0.76085,0.7609,0.7607,0.7607,167800000.0
2007-11-21 04:05:00,0.7609,0.7609,0.7607,0.7607,129900000.0
2007-11-21 04:06:00,0.76075,0.7609,0.7607,0.7607,107700000.0
2007-11-21 04:07:00,0.7608,0.7608,0.7608,0.7608,38200000.0
2007-11-21 04:08:00,0.7608,0.7608,0.7606,0.7607,135500000.0
2007-11-21 04:09:00,0.7607,0.7607,0.7605,0.7606,105800000.0
2007-11-21 04:10:00,0.7606,0.7606,0.76055,0.7606,98900000.0
2007-11-21 04:11:00,0.76045,0.7606,0.76035,0.7606,72100000.0
2007-11-21 04:12:00,0.7606,0.76065,0.7605,0.7606,187500000.0
2007-11-21 04:13:00,0.7606,0.7606,0.7604,0.76055,91800000.0
2007-11-21 04:14:00,0.76055,0.7606,0.76045,0.7605,233600000.0
2007-11-21 04:15:00,0.7605,0.7605,0.7604,0.7605,41200000.0
2007-11-21 04:16:00,0.7605,0.7605,0.76,0.7602,768200000.0
2007-11-21 04:17:00,0.7602,0.76035,0.7599,0.75995,811700004.0
2007-11-21 04:18:00,0.7599,0.7603,0.7597,0.7599,741000002.0
2007-11-21 04:19:00,0.7599,0.76015,0.7599,0.7601,250100000.0
2007-11-21 04:20:00,0.7601,0.7601,0.7598,0.7598,118900000.0
2007-11-21 04:21:00,0.7598,0.7599,0.7598,0.7599,15100000.0
2007-11-21 04:22:00,0.7599,0.7599,0.75945,0.7595,443000008.0
2007-11-21 04:23:00,0.7595,0.76,0.7595,0.7598,564000000.0
2007-11-21 04:24:00,0.7598,0.7598,0.75965,0.7598,112400000.0
2007-11-21 04:25:00,0.75975,0.7599,0.75975,0.7599,153600000.0
2007-11-21 04:26:00,0.7599,0.76,0.75985,0.76,79700000.0
2007-11-21 04:27:00,0.76,0.76,0.75995,0.75995,24700000.0
2007-11-21 04:28:00,0.7602,0.7602,0.76015,0.7602,313200003.0
2007-11-21 04:29:00,0.76005,0.7602,0.76,0.76,76900000.0
2007-11-21 04:30:00,0.7601,0.7608,0.7601,0.7607,294600000.0
2007-11-21 04:31:00,0.7607,0.7608,0.7607,0.7607,196100000.0
2007-11-21 04:32:00,0.7606,0.7609,0.7606,0.76075,474900000.0
2007-11-21 04:33:00,0.76075,0.7609,0.76065,0.76075,105200000.0
2007-11-21 04:34:00,0.76075,0.761,0.76055,0.7608,143300000.0
2007-11-21 04:35:00,0.7608,0.7611,0.7608,0.7608,217100000.0
2007-11-21 04:36:00,0.7608,0.7611,0.7607,0.7611,505500000.0
2007-11-21 04:37:00,0.7611,0.7611,0.76085,0.7611,433800001.0
2007-11-21 04:38:00,0.76105,0.7611,0.7607,0.7607,127299999.0
2007-11-21 04:39:00,0.7607,0.7608,0.76055,0.76065,263599999.0
2007-11-21 04:40:00,0.76065,0.7607,0.76055,0.7607,257700001.0
2007-11-21 04:41:00,0.7607,0.7607,0.76025,0.76025,550800000.0
2007-11-21 04:42:00,0.76025,0.7603,0.76025,0.7603,233700000.0
2007-11-21 04:43:00,0.7603,0.7603,0.76015,0.76025,61800000.0
2007-11-21 04:44:00,0.7603,0.7603,0.76015,0.76015,98000000.0
2007-11-21 04:45:00,0.76025,0.7605,0.76015,0.7605,213500000.0
2007-11-21 04:46:00,0.7605,0.7607,0.76035,0.76065,251100000.0
2007-11-21 04:47:00,0.76065,0.76065,0.7601,0.7601,194400002.0
2007-11-21 04:48:00,0.7601,0.7601,0.76,0.7601,36800000.0
2007-11-21 04:49:00,0.7601,0.7602,0.76,0.76015,73300000.0
2007-11-21 04:50:00,0.76015,0.7606,0.7601,0.7601,335200000.0
2007-11-21 04:51:00,0.7601,0.76095,0.7601,0.76095,531200000.0
2007-11-21 04:52:00,0.76095,0.76285,0.76095,0.7623,1264400006.0
2007-11-21 04:53:00,0.7623,0.7625,0.7622,0.76235,776499999.0
2007-11-21 04:54:00,0.76235,0.76235,0.762,0.7622,504899999.0
2007-11-21 04:55:00,0.7622,0.7622,0.7618,0.76205,353700004.0
2007-11-21 04:56:00,0.7621,0.7621,0.76175,0.76175,229800000.0
2007-11-21 04:57:00,0.76175,0.7618,0.76155,0.76155,72100000.0
2007-11-21 04:58:00,0.7615,0.7616,0.7615,0.7615,223200000.0
2007-11-21 04:59:00,0.76155,0.7619,0.7615,0.7615,350400000.0
2007-11-21 05:00:00,0.7615,0.7615,0.761,0.7612,201300000.0
2007-11-21 05:01:00,0.7612,0.7612,0.76095,0.761,46300000.0
2007-11-21 05:02:00,0.761,0.7611,0.7609,0.7611,74800000.0
2007-11-21 05:03:00,0.7611,0.7611,0.7609,0.7611,111900000.0
2007-11-21 05:04:00,0.7611,0.7611,0.761,0.7611,23400000.0
2007-11-21 05:05:00,0.7611,0.7613,0.7609,0.7613,246700000.0
2007-11-21 05:06:00,0.7613,0.7614,0.76115,0.7614,41000000.0
2007-11-21 05:07:00,0.7614,0.7616,0.7613,0.7615,415600000.0
2007-11-21 05:08:00,0.7615,0.762,0.7615,0.7617,409100000.0
2007-11-21 05:09:00,0.76165,0.762,0.76145,0.76145,526300000.0
2007-11-21 05:10:00,0.76155,0.7617,0.76155,0.7616,152600000.0
2007-11-21 05:11:00,0.76155,0.7617,0.76115,0.7614,890600007.0
2007-11-21 05:12:00,0.7614,0.7615,0.7611,0.7611,324600000.0
2007-11-21 05:13:00,0.7612,0.7612,0.7612,0.7612,26700000.0
2007-11-21 05:14:00,0.7612,0.7612,0.76105,0.7612,8300000.0
2007-11-21 05:15:00,0.7612,0.7612,0.7611,0.7612,250800000.0
2007-11-21 05:16:00,0.7612,0.7613,0.7612,0.7613,277400000.0
2007-11-21 05:17:00,0.7613,0.7613,0.76115,0.7612,289300000.0
2007-11-21 05:18:00,0.7612,0.7615,0.7612,0.7614,347800000.0
2007-11-21 05:19:00,0.7614,0.7614,0.76135,0.7614,145000000.0
2007-11-21 05:20:00,0.76125,0.7614,0.76105,0.7612,244800000.0
2007-11-21 05:21:00,0.7613,0.7613,0.7612,0.7612,58900000.0
2007-11-21 05:22:00,0.7612,0.7613,0.7612,0.7612,48600000.0
2007-11-21 05:23:00,0.76135,0.7614,0.76135,0.7614,41300000.0
2007-11-21 05:24:00,0.7614,0.7614,0.76125,0.76125,11300000.0
2007-11-21 05:25:00,0.76112,0.76129,0.76101,0.7612,1124700002.0
2007-11-21 05:26:00,0.76125,0.7613,0.76125,0.76125,145800000.0
2007-11-21 05:27:00,0.7613,0.7615,0.7613,0.76145,297000000.0
2007-11-21 05:28:00,0.7615,0.7615,0.7614,0.7615,221900000.0
2007-11-21 05:29:00,0.7615,0.7615,0.76135,0.7615,103700000.0
2007-11-21 05:30:00,0.7615,0.7615,0.76135,0.76135,185700000.0
2007-11-21 05:31:00,0.7614,0.7614,0.76125,0.7613,337300000.0
2007-11-21 05:32:00,0.7613,0.7613,0.761,0.7612,358000000.0
2007-11-21 05:33:00,0.7612,0.7612,0.7611,0.76115,200900000.0
2007-11-21 05:34:00,0.7612,0.7613,0.7612,0.7613,94400000.0
2007-11-21 05:35:00,0.7613,0.7613,0.76125,0.7613,179699997.0
2007-11-21 05:36:00,0.7613,0.7614,0.7613,0.7614,54500000.0
2007-11-21 05:37:00,0.76135,0.7614,0.76115,0.76115,172099998.0
2007-11-21 05:38:00,0.76115,0.7612,0.7611,0.7612,344199997.0
2007-11-21 05:39:00,0.7612,0.7613,0.76105,0.7612,249800000.0
2007-11-21 05:40:00,0.7612,0.7613,0.7612,0.7613,258800000.0
2007-11-21 05:41:00,0.7613,0.7613,0.7613,0.7613,38900000.0
2007-11-21 05:42:00,0.76125,0.7613,0.76125,0.7613,70700000.0
2007-11-21 05:43:00,0.7613,0.7613,0.76125,0.76125,27400000.0
2007-11-21 05:44:00,0.7613,0.7615,0.7613,0.7615,154700000.0
2007-11-21 05:45:00,0.7615,0.7615,0.7614,0.7615,60600000.0
2007-11-21 05:46:00,0.76145,0.7617,0.76125,0.7617,386400000.0
2007-11-21 05:47:00,0.7617,0.7618,0.76155,0.7617,200000001.0
2007-11-21 05:48:00,0.7617,0.7618,0.76165,0.7618,195600000.0
2007-11-21 05:49:00,0.7618,0.7618,0.7615,0.7615,237900000.0
2007-11-21 05:50:00,0.7615,0.7615,0.7615,0.7615,113300000.0
2007-11-21 05:51:00,0.76145,0.76145,0.76145,0.76145,3200000.0
2007-11-21 05:52:00,0.76145,0.7617,0.7614,0.7616,153000002.0
2007-11-21 05:53:00,0.7616,0.7616,0.7614,0.7615,201299996.0
2007-11-21 05:54:00,0.7613,0.76135,0.7613,0.76135,68500000.0
2007-11-21 05:55:00,0.76135,0.76135,0.76125,0.76125,187900007.0
2007-11-21 05:56:00,0.7613,0.7613,0.761,0.7613,67000000.0
2007-11-21 05:57:00,0.7613,0.7613,0.7611,0.7613,18500000.0
2007-11-21 05:58:00,0.7613,0.7613,0.76085,0.761,126700000.0
2007-11-21 05:59:00,0.761,0.7611,0.7607,0.7611,642900000.0
2007-11-21 06:00:00,0.7611,0.7611,0.7609,0.7609,46800000.0
2007-11-21 06:01:00,0.7609,0.7611,0.7609,0.76105,43900000.0
2007-11-21 06:02:00,0.7609,0.7611,0.7609,0.761,164400000.0
2007-11-21 06:03:00,0.76095,0.761,0.7608,0.7608,188500000.0
2007-11-21 06:04:00,0.7608,0.76085,0.7606,0.76065,570999998.0
2007-11-21 06:05:00,0.7607,0.7607,0.75995,0.7603,746000004.0
2007-11-21 06:06:00,0.7603,0.7603,0.76,0.76,259600000.0
2007-11-21 06:07:00,0.76,0.76025,0.76,0.7602,527399999.0
2007-11-21 06:08:00,0.76015,0.7602,0.76005,0.7601,78100000.0
2007-11-21 06:09:00,0.7601,0.7603,0.75995,0.7602,420199994.0
2007-11-21 06:10:00,0.7601,0.7602,0.76,0.7601,207199998.0
2007-11-21 06:11:00,0.7601,0.7601,0.7598,0.76,312600000.0
2007-11-21 06:12:00,0.76,0.76,0.7596,0.7596,532500001.0
2007-11-21 06:13:00,0.7596,0.7596,0.75915,0.7593,995500001.0
2007-11-21 06:14:00,0.7593,0.7593,0.7588,0.7589,862300000.0
2007-11-21 06:15:00,0.7589,0.7593,0.7589,0.7589,651100000.0
2007-11-21 06:16:00,0.7589,0.7591,0.7586,0.7591,382600000.0
2007-11-21 06:17:00,0.7591,0.7591,0.7588,0.7589,324200000.0
2007-11-21 06:18:00,0.7589,0.759,0.75855,0.7589,119500000.0
2007-11-21 06:19:00,0.7589,0.7594,0.7589,0.7594,378600000.0
2007-11-21 06:20:00,0.7596,0.76005,0.7592,0.7598,604400000.0
2007-11-21 06:21:00,0.7598,0.7601,0.75975,0.7598,283500000.0
2007-11-21 06:22:00,0.7598,0.7598,0.7597,0.75975,332800000.0
2007-11-21 06:23:00,0.75975,0.75985,0.7597,0.7598,225500000.0
2007-11-21 06:24:00,0.75995,0.76025,0.7598,0.7598,563800000.0
2007-11-21 06:25:00,0.7598,0.76015,0.7598,0.76005,319300000.0
2007-11-21 06:26:00,0.76005,0.76005,0.75975,0.76005,284400000.0
2007-11-21 06:27:00,0.76005,0.76005,0.75945,0.75965,144800000.0
2007-11-21 06:28:00,0.7597,0.7597,0.75935,0.75935,64700000.0
2007-11-21 06:29:00,0.7595,0.75975,0.75945,0.75975,51800000.0
2007-11-21 06:30:00,0.75975,0.7598,0.7593,0.7595,464000007.0
2007-11-21 06:31:00,0.7595,0.7595,0.7594,0.75945,206300005.0
2007-11-21 06:32:00,0.75945,0.7596,0.7594,0.7595,141400000.0
2007-11-21 06:33:00,0.75945,0.7597,0.7591,0.7595,337900001.0
2007-11-21 06:34:00,0.7595,0.7595,0.7592,0.7593,178900000.0
2007-11-21 06:35:00,0.7593,0.7594,0.759,0.75925,317400000.0
2007-11-21 06:36:00,0.75925,0.75925,0.7586,0.7589,666300005.0
2007-11-21 06:37:00,0.7589,0.7592,0.7589,0.7592,210600000.0
2007-11-21 06:38:00,0.7592,0.7592,0.75915,0.75915,181100001.0
2007-11-21 06:39:00,0.75915,0.7593,0.7589,0.75925,286200004.0
2007-11-21 06:40:00,0.75925,0.7597,0.75925,0.75965,281900000.0
2007-11-21 06:41:00,0.7597,0.76,0.7597,0.7599,315599997.0
2007-11-21 06:42:00,0.75995,0.7602,0.7599,0.7602,350899999.0
2007-11-21 06:43:00,0.76015,0.7602,0.76015,0.7602,131100000.0
2007-11-21 06:44:00,0.7602,0.7602,0.76015,0.76015,134800000.0
2007-11-21 06:45:00,0.76015,0.7602,0.75995,0.76,298400001.0
2007-11-21 06:46:00,0.76,0.76,0.7594,0.7595,508200000.0
2007-11-21 06:47:00,0.7595,0.7598,0.75935,0.7597,440700002.0
2007-11-21 06:48:00,0.7598,0.7598,0.75945,0.75945,488700002.0
2007-11-21 06:49:00,0.75945,0.7595,0.75925,0.75925,251300000.0
2007-11-21 06:50:00,0.75925,0.7593,0.75895,0.7592,287000000.0
2007-11-21 06:51:00,0.7592,0.7593,0.7589,0.7592,450100000.0
2007-11-21 06:52:00,0.7592,0.7593,0.7589,0.75905,570699999.0
2007-11-21 06:53:00,0.7591,0.7593,0.75905,0.7593,186600004.0
2007-11-21 06:54:00,0.7593,0.7593,0.75915,0.7593,39800000.0
2007-11-21 06:55:00,0.7593,0.7594,0.75925,0.7594,252700000.0
2007-11-21 06:56:00,0.75935,0.7594,0.75935,0.7594,70400000.0
2007-11-21 06:57:00,0.7594,0.75975,0.75935,0.75975,243500000.0
2007-11-21 06:58:00,0.75975,0.75975,0.7597,0.7597,193300000.0
2007-11-21 06:59:00,0.7597,0.7598,0.7597,0.7598,28700000.0
2007-11-21 07:00:00,0.7598,0.7599,0.7597,0.7599,172600000.0
2007-11-21 07:01:00,0.7599,0.7599,0.75965,0.7597,272900000.0
2007-11-21 07:02:00,0.7597,0.7599,0.7597,0.7599,270300000.0
2007-11-21 07:03:00,0.75985,0.7599,0.7597,0.7598,219100001.0
2007-11-21 07:04:00,0.7598,0.76015,0.7598,0.75995,176900002.0
2007-11-21 07:05:00,0.75995,0.76,0.75985,0.7599,34400000.0
2007-11-21 07:06:00,0.7599,0.75995,0.7594,0.7594,344900003.0
2007-11-21 07:07:00,0.7594,0.75955,0.75915,0.7594,157300000.0
2007-11-21 07:08:00,0.7595,0.7596,0.75935,0.7595,91000000.0
2007-11-21 07:09:00,0.7595,0.7596,0.7589,0.7592,475700000.0
2007-11-21 07:10:00,0.7592,0.7592,0.75865,0.75865,246800002.0
2007-11-21 07:11:00,0.7588,0.759,0.7588,0.759,587200019.0
2007-11-21 07:12:00,0.7589,0.7591,0.7587,0.7591,362100000.0
2007-11-21 07:13:00,0.7591,0.7592,0.75895,0.7592,532100005.0
2007-11-21 07:14:00,0.7592,0.7595,0.7592,0.7594,280800000.0
2007-11-21 07:15:00,0.7594,0.7596,0.7593,0.7596,344000000.0
2007-11-21 07:16:00,0.7596,0.7596,0.7594,0.7596,249400000.0
2007-11-21 07:17:00,0.7596,0.7596,0.7595,0.7595,255899999.0
2007-11-21 07:18:00,0.7595,0.7595,0.7594,0.7594,49600000.0
2007-11-21 07:19:00,0.7594,0.76005,0.7594,0.76005,158700000.0
2007-11-21 07:20:00,0.76005,0.76005,0.75965,0.75965,59100000.0
2007-11-21 07:21:00,0.75965,0.7598,0.75955,0.7596,243000000.0
2007-11-21 07:22:00,0.7596,0.7596,0.75955,0.7596,63800000.0
2007-11-21 07:23:00,0.7596,0.7596,0.7596,0.7596,74500000.0
2007-11-21 07:24:00,0.7596,0.7597,0.75955,0.7597,107800000.0
2007-11-21 07:25:00,0.7597,0.7597,0.7596,0.7596,104500000.0
2007-11-21 07:26:00,0.7596,0.7596,0.7596,0.7596,43200000.0
2007-11-21 07:27:00,0.7596,0.7596,0.75955,0.7596,30400000.0
2007-11-21 07:28:00,0.7596,0.7596,0.75955,0.7596,43800000.0
2007-11-21 07:29:00,0.7596,0.7596,0.7596,0.7596,28800000.0
2007-11-21 07:30:00,0.7596,0.7596,0.7596,0.7596,153000000.0
2007-11-21 07:31:00,0.7596,0.7596,0.7595,0.7595,35600000.0
2007-11-21 07:32:00,0.75945,0.7598,0.75945,0.7598,56900000.0
2007-11-21 07:33:00,0.7598,0.7598,0.7596,0.7597,186000000.0
2007-11-21 07:34:00,0.75955,0.7597,0.75955,0.75955,75000000.0
2007-11-21 07:35:00,0.75955,0.7597,0.7595,0.7595,71500000.0
2007-11-21 07:36:00,0.7596,0.7597,0.7595,0.7595,216100004.0
2007-11-21 07:37:00,0.7595,0.7596,0.7594,0.7596,252400007.0
2007-11-21 07:38:00,0.7596,0.7596,0.7594,0.7594,61600000.0
2007-11-21 07:39:00,0.75935,0.7597,0.75935,0.7597,176800000.0
2007-11-21 07:40:00,0.7597,0.7597,0.75945,0.75945,78800000.0
2007-11-21 07:41:00,0.75945,0.7597,0.75945,0.75965,152700000.0
2007-11-21 07:42:00,0.75965,0.75965,0.75945,0.75945,59000000.0
2007-11-21 07:43:00,0.7595,0.7597,0.75945,0.7597,136000000.0
2007-11-21 07:44:00,0.7597,0.7597,0.75945,0.7595,197300000.0
2007-11-21 07:45:00,0.7595,0.7595,0.7595,0.7595,12100000.0
2007-11-21 07:46:00,0.7595,0.7596,0.75935,0.7595,236300000.0
2007-11-21 07:47:00,0.7595,0.7595,0.75935,0.75935,25600000.0
2007-11-21 07:48:00,0.75935,0.7596,0.75935,0.7596,89200000.0
2007-11-21 07:49:00,0.7596,0.7596,0.7596,0.7596,76800000.0
2007-11-21 07:50:00,0.7596,0.7596,0.7596,0.7596,93500000.0
2007-11-21 07:51:00,0.75935,0.7595,0.75935,0.7595,531700000.0
2007-11-21 07:52:00,0.7595,0.7595,0.75935,0.75935,146300000.0
2007-11-21 07:53:00,0.7595,0.7595,0.7593,0.7593,222700000.0
2007-11-21 07:54:00,0.7593,0.7593,0.75925,0.75925,40000000.0
2007-11-21 07:55:00,0.75925,0.7598,0.75925,0.7594,327999994.0
2007-11-21 07:56:00,0.7594,0.7595,0.7592,0.7592,472399999.0
2007-11-21 07:57:00,0.7593,0.7595,0.75915,0.7595,289499999.0
2007-11-21 07:58:00,0.7595,0.7595,0.7594,0.7594,161300000.0
2007-11-21 07:59:00,0.7594,0.7595,0.759,0.7591,301400000.0
2007-11-21 08:00:00,0.7591,0.7591,0.7588,0.759,604000000.0
2007-11-21 08:01:00,0.759,0.759,0.7585,0.7586,278000000.0
2007-11-21 08:02:00,0.7586,0.7588,0.75845,0.7585,147700000.0
2007-11-21 08:03:00,0.7585,0.7585,0.758,0.75835,618400002.0
2007-11-21 08:04:00,0.75835,0.7588,0.7582,0.7586,819500004.0
2007-11-21 08:05:00,0.7586,0.7591,0.7586,0.75905,608800007.0
2007-11-21 08:06:00,0.75905,0.75905,0.7587,0.7587,448999999.0
2007-11-21 08:07:00,0.7587,0.7587,0.7583,0.7583,484200000.0
2007-11-21 08:08:00,0.7583,0.7587,0.7583,0.7587,608800000.0
2007-11-21 08:09:00,0.7587,0.7587,0.7584,0.7587,746099999.0
2007-11-21 08:10:00,0.7587,0.7587,0.7585,0.7586,354600000.0
2007-11-21 08:11:00,0.7586,0.7589,0.7586,0.75885,242700000.0
2007-11-21 08:12:00,0.75885,0.75915,0.75875,0.7588,269200000.0
2007-11-21 08:13:00,0.75885,0.75885,0.75855,0.75885,233700000.0
2007-11-21 08:14:00,0.75885,0.7589,0.75885,0.7589,95500000.0
2007-11-21 08:15:00,0.7589,0.75915,0.75855,0.75885,142200000.0
2007-11-21 08:16:00,0.7589,0.75915,0.75885,0.75905,201800000.0
2007-11-21 08:17:00,0.75905,0.7591,0.759,0.759,365900000.0
2007-11-21 08:18:00,0.759,0.759,0.7586,0.7586,126000000.0
2007-11-21 08:19:00,0.7586,0.7588,0.7586,0.7588,173500000.0
2007-11-21 08:20:00,0.7588,0.7588,0.75855,0.7587,450199999.0
2007-11-21 08:21:00,0.7587,0.7587,0.7584,0.75845,594300009.0
2007-11-21 08:22:00,0.75845,0.7588,0.75845,0.7588,462900004.0
2007-11-21 08:23:00,0.7588,0.7592,0.7588,0.7592,231000000.0
2007-11-21 08:24:00,0.7592,0.7592,0.75885,0.7592,75900000.0
2007-11-21 08:25:00,0.7592,0.75935,0.7592,0.7592,192900000.0
2007-11-21 08:26:00,0.7592,0.7592,0.7591,0.7591,140200000.0
2007-11-21 08:27:00,0.7591,0.7596,0.7591,0.7595,217100000.0
2007-11-21 08:28:00,0.7595,0.76,0.75945,0.7595,364400004.0
2007-11-21 08:29:00,0.7595,0.76025,0.75935,0.75935,493500000.0
2007-11-21 08:30:00,0.75935,0.7601,0.75935,0.7598,548300000.0
2007-11-21 08:31:00,0.75975,0.7601,0.75965,0.7598,366899999.0
2007-11-21 08:32:00,0.7598,0.76,0.75965,0.7598,562700002.0
2007-11-21 08:33:00,0.75975,0.7598,0.75975,0.7598,287500000.0
2007-11-21 08:34:00,0.7598,0.76,0.75975,0.76,262300000.0
2007-11-21 08:35:00,0.76,0.76005,0.75985,0.7599,508799999.0
2007-11-21 08:36:00,0.7599,0.76,0.7598,0.7599,197300000.0
2007-11-21 08:37:00,0.75985,0.76005,0.7598,0.75985,665400000.0
2007-11-21 08:38:00,0.75985,0.7599,0.75965,0.75965,367100008.0
2007-11-21 08:39:00,0.7598,0.7598,0.75965,0.75965,169000000.0
2007-11-21 08:40:00,0.75965,0.7603,0.75965,0.7602,214100000.0
2007-11-21 08:41:00,0.7602,0.7604,0.7601,0.7602,137700000.0
2007-11-21 08:42:00,0.7602,0.7602,0.76005,0.7602,140900001.0
2007-11-21 08:43:00,0.7602,0.7602,0.7601,0.7601,50500000.0
2007-11-21 08:44:00,0.75995,0.7601,0.75995,0.7601,53400000.0
2007-11-21 08:45:00,0.7601,0.7602,0.7601,0.7602,152700000.0
2007-11-21 08:46:00,0.7602,0.7602,0.76,0.76,193900000.0
2007-11-21 08:47:00,0.7601,0.7602,0.7601,0.7601,172000000.0
2007-11-21 08:48:00,0.7601,0.7602,0.7601,0.76015,117500000.0
2007-11-21 08:49:00,0.7602,0.7603,0.7602,0.7602,182800000.0
2007-11-21 08:50:00,0.7602,0.7602,0.76,0.76005,45600000.0
2007-11-21 08:51:00,0.76005,0.7602,0.76,0.7602,138500000.0
2007-11-21 08:52:00,0.7602,0.7602,0.76,0.7602,48800000.0
2007-11-21 08:53:00,0.7602,0.7602,0.76,0.7601,41299999.0
2007-11-21 08:54:00,0.7602,0.7603,0.7602,0.7602,54800000.0
2007-11-21 08:55:00,0.7602,0.7603,0.7602,0.7603,119000000.0
2007-11-21 08:56:00,0.7604,0.7604,0.76015,0.7602,146499999.0
2007-11-21 08:57:00,0.7602,0.7602,0.76005,0.7602,63200000.0
2007-11-21 08:58:00,0.7602,0.7605,0.7602,0.7605,299900000.0
2007-11-21 08:59:00,0.7605,0.7605,0.7605,0.7605,30300000.0
2007-11-21 09:00:00,0.7605,0.7605,0.7603,0.7604,148800001.0
2007-11-21 09:01:00,0.7604,0.7605,0.76,0.76,151300000.0
2007-11-21 09:02:00,0.76,0.7603,0.76,0.7602,361000000.0
2007-11-21 09:03:00,0.7602,0.7602,0.76005,0.7601,59900000.0
2007-11-21 09:04:00,0.7601,0.7602,0.76,0.76005,146100000.0
2007-11-21 09:05:00,0.7601,0.7602,0.76005,0.7602,208700000.0
2007-11-21 09:06:00,0.7602,0.7603,0.7601,0.7602,424900002.0
2007-11-21 09:07:00,0.7603,0.7603,0.7601,0.7601,61500000.0
2007-11-21 09:08:00,0.7601,0.7603,0.7601,0.7603,183300000.0
2007-11-21 09:09:00,0.7605,0.7609,0.7604,0.7605,345700000.0
2007-11-21 09:10:00,0.7605,0.7611,0.76045,0.761,400300001.0
2007-11-21 09:11:00,0.761,0.761,0.76095,0.76095,160000000.0
2007-11-21 09:12:00,0.761,0.7615,0.7608,0.76135,573200001.0
2007-11-21 09:13:00,0.7614,0.7617,0.7614,0.76145,412700000.0
2007-11-21 09:14:00,0.7615,0.762,0.7615,0.762,299450000.0
2007-11-21 09:15:00,0.762,0.7623,0.76195,0.7623,736899997.0
2007-11-21 09:16:00,0.7623,0.76275,0.7623,0.7624,1010600000.0
2007-11-21 09:17:00,0.7624,0.7624,0.76205,0.7622,504800002.0
2007-11-21 09:18:00,0.7622,0.7623,0.76215,0.7622,221200000.0
2007-11-21 09:19:00,0.7622,0.7622,0.7615,0.7615,529100000.0
2007-11-21 09:20:00,0.7615,0.7617,0.7605,0.7607,748999995.0
2007-11-21 09:21:00,0.7607,0.7607,0.7605,0.7606,313600000.0
2007-11-21 09:22:00,0.7606,0.7607,0.7604,0.7604,585299988.0
2007-11-21 09:23:00,0.7605,0.76145,0.7605,0.7614,331400000.0
2007-11-21 09:24:00,0.7614,0.7614,0.7614,0.7614,97600000.0
2007-11-21 09:25:00,0.7614,0.7614,0.7608,0.7608,398399999.0
2007-11-21 09:26:00,0.7608,0.7608,0.76035,0.7604,586199989.0
2007-11-21 09:27:00,0.7604,0.7607,0.7603,0.7604,682800009.0
2007-11-21 09:28:00,0.7605,0.7606,0.7604,0.7606,435000000.0
2007-11-21 09:29:00,0.7606,0.7609,0.7605,0.7609,422100000.0
2007-11-21 09:30:00,0.7609,0.7609,0.7605,0.7605,645899999.0
2007-11-21 09:31:00,0.7605,0.7606,0.7605,0.7606,664300009.0
2007-11-21 09:32:00,0.7606,0.76095,0.7604,0.7604,441000006.0
2007-11-21 09:33:00,0.7604,0.7606,0.7601,0.7602,702499999.0
2007-11-21 09:34:00,0.76015,0.7602,0.7601,0.7601,465400009.0
2007-11-21 09:35:00,0.7601,0.7604,0.7601,0.76035,798199998.0
2007-11-21 09:36:00,0.76035,0.7604,0.76025,0.7603,553500000.0
2007-11-21 09:37:00,0.7603,0.7606,0.7603,0.7605,766599997.0
2007-11-21 09:38:00,0.7605,0.76095,0.7605,0.76085,674050000.0
2007-11-21 09:39:00,0.76085,0.76085,0.7605,0.7605,441100000.0
2007-11-21 09:40:00,0.7605,0.7608,0.76045,0.7607,842000002.0
2007-11-21 09:41:00,0.7607,0.7607,0.7607,0.7607,220800000.0
2007-11-21 09:42:00,0.7607,0.76085,0.76055,0.76055,408500000.0
2007-11-21 09:43:00,0.76055,0.76055,0.7605,0.7605,176700000.0
2007-11-21 09:44:00,0.7605,0.7605,0.76025,0.76025,352800002.0
2007-11-21 09:45:00,0.76035,0.7604,0.76025,0.7603,336300000.0
2007-11-21 09:46:00,0.7603,0.7603,0.76025,0.7603,162700000.0
2007-11-21 09:47:00,0.7604,0.7604,0.76035,0.7604,286000000.0
2007-11-21 09:48:00,0.7604,0.76055,0.76015,0.76055,149900001.0
2007-11-21 09:49:00,0.76055,0.76055,0.7603,0.7605,430700000.0
2007-11-21 09:50:00,0.76045,0.76045,0.7599,0.76,646800007.0
2007-11-21 09:51:00,0.76,0.7601,0.7598,0.7598,482800000.0
2007-11-21 09:52:00,0.7598,0.76,0.7598,0.7599,320200000.0
2007-11-21 09:53:00,0.75985,0.7603,0.7598,0.7599,555499999.0
2007-11-21 09:54:00,0.7598,0.7602,0.7598,0.76015,381800000.0
2007-11-21 09:55:00,0.76015,0.76035,0.75995,0.7601,474900000.0
2007-11-21 09:56:00,0.7601,0.76025,0.75995,0.76005,281800002.0
2007-11-21 09:57:00,0.7601,0.76015,0.7585,0.7585,616999995.0
2007-11-21 09:58:00,0.75835,0.7592,0.7583,0.75905,607700000.0
2007-11-21 09:59:00,0.75905,0.75945,0.7588,0.759,421100000.0
2007-11-21 10:00:00,0.759,0.75955,0.75885,0.7593,659500000.0
2007-11-21 10:01:00,0.7593,0.7598,0.759,0.7596,601800000.0
2007-11-21 10:02:00,0.7596,0.75975,0.75895,0.75905,566400001.0
2007-11-21 10:03:00,0.7591,0.75945,0.7584,0.7584,511900001.0
2007-11-21 10:04:00,0.7584,0.7588,0.7582,0.7587,916200009.0
2007-11-21 10:05:00,0.7588,0.7588,0.75675,0.7568,617100005.0
2007-11-21 10:06:00,0.75685,0.7569,0.7568,0.7569,478300000.0
2007-11-21 10:07:00,0.7569,0.75715,0.756,0.75605,570700000.0
2007-11-21 10:08:00,0.75615,0.75695,0.75615,0.75695,415300000.0
2007-11-21 10:09:00,0.75695,0.7574,0.75675,0.7574,847600004.0
2007-11-21 10:10:00,0.7574,0.75795,0.75735,0.75775,361000001.0
2007-11-21 10:11:00,0.75765,0.75825,0.75765,0.75785,660300004.0
2007-11-21 10:12:00,0.75785,0.75795,0.7578,0.7578,533700000.0
2007-11-21 10:13:00,0.7578,0.7581,0.75755,0.75775,858299992.0
2007-11-21 10:14:00,0.75775,0.7579,0.7577,0.7578,346900000.0
2007-11-21 10:15:00,0.75775,0.7582,0.7576,0.7581,840399997.0
2007-11-21 10:16:00,0.7581,0.7581,0.7576,0.7576,747599994.0
2007-11-21 10:17:00,0.75755,0.7576,0.7574,0.7575,170000000.0
2007-11-21 10:18:00,0.7575,0.7575,0.7571,0.7571,236300002.0
2007-11-21 10:19:00,0.7571,0.7571,0.7565,0.7568,579599997.0
2007-11-21 10:20:00,0.7568,0.7568,0.7568,0.7568,9800000.0
2007-11-21 10:21:00,0.7568,0.7568,0.7565,0.7565,26500000.0
2007-11-21 10:22:00,0.7565,0.7566,0.75615,0.7563,815900000.0
2007-11-21 10:23:00,0.7563,0.7565,0.75615,0.7562,878100001.0
2007-11-21 10:24:00,0.7562,0.7565,0.756,0.7564,579600001.0
2007-11-21 10:25:00,0.7564,0.7565,0.7564,0.7564,17300000.0
2007-11-21 10:26:00,0.7564,0.7564,0.756,0.7561,107600000.0
2007-11-21 10:27:00,0.7561,0.7563,0.7555,0.7555,461700001.0
2007-11-21 10:28:00,0.7555,0.7557,0.75545,0.75555,577300003.0
2007-11-21 10:29:00,0.75555,0.7558,0.7553,0.7557,245000000.0
2007-11-21 10:30:00,0.7557,0.75595,0.7555,0.7556,377699999.0
2007-11-21 10:31:00,0.7556,0.75605,0.7556,0.7557,274100001.0
2007-11-21 10:32:00,0.75565,0.7562,0.75565,0.75595,324300000.0
2007-11-21 10:33:00,0.75595,0.7562,0.75595,0.756,676100000.0
2007-11-21 10:34:00,0.756,0.7562,0.75515,0.7553,622500000.0
2007-11-21 10:35:00,0.7553,0.7555,0.755,0.75505,437599999.0
2007-11-21 10:36:00,0.7551,0.7551,0.755,0.755,93600000.0
2007-11-21 10:37:00,0.755,0.7553,0.7546,0.7553,634600000.0
2007-11-21 10:38:00,0.7553,0.75565,0.75505,0.7556,434766000.0
2007-11-21 10:39:00,0.7556,0.7557,0.75555,0.7556,120800000.0
2007-11-21 10:40:00,0.7556,0.75565,0.7554,0.75555,151100000.0
2007-11-21 10:41:00,0.75555,0.7559,0.7554,0.7556,310200000.0
2007-11-21 10:42:00,0.7556,0.7559,0.7554,0.7555,466800000.0
2007-11-21 10:43:00,0.7555,0.7556,0.7553,0.7555,334800004.0
2007-11-21 10:44:00,0.7555,0.7555,0.7548,0.7548,738800010.0
2007-11-21 10:45:00,0.7548,0.7554,0.7548,0.7549,792700011.0
2007-11-21 10:46:00,0.7549,0.755,0.7549,0.7549,259200000.0
2007-11-21 10:47:00,0.7549,0.755,0.75485,0.7549,497200017.0
2007-11-21 10:48:00,0.7549,0.755,0.75485,0.75495,479000000.0
2007-11-21 10:49:00,0.75495,0.75535,0.75495,0.75535,297500000.0
2007-11-21 10:50:00,0.75535,0.7557,0.75535,0.75535,161500000.0
2007-11-21 10:51:00,0.75535,0.7565,0.75535,0.7565,237000000.0
2007-11-21 10:52:00,0.7564,0.7564,0.7561,0.7563,94100000.0
2007-11-21 10:53:00,0.7563,0.7563,0.7561,0.7562,98400000.0
2007-11-21 10:54:00,0.7562,0.7562,0.756,0.7561,125400000.0
2007-11-21 10:55:00,0.7561,0.7561,0.7561,0.7561,59200000.0
2007-11-21 10:56:00,0.7561,0.7561,0.75595,0.756,115600000.0
2007-11-21 10:57:00,0.756,0.7562,0.756,0.75615,357300003.0
2007-11-21 10:58:00,0.7562,0.7563,0.7561,0.7562,240100000.0
2007-11-21 10:59:00,0.7562,0.75675,0.7562,0.75655,516600001.0
2007-11-21 11:00:00,0.75655,0.75655,0.75655,0.75655,156000000.0
2007-11-21 11:01:00,0.75655,0.75655,0.7565,0.7565,156100002.0
2007-11-21 11:02:00,0.7565,0.7566,0.75625,0.7566,551200008.0
2007-11-21 11:03:00,0.7566,0.7566,0.75645,0.75655,272500000.0
2007-11-21 11:04:00,0.7565,0.75675,0.7565,0.7566,314900000.0
2007-11-21 11:05:00,0.7566,0.7566,0.7563,0.75635,235600000.0
2007-11-21 11:06:00,0.75635,0.7564,0.756,0.7563,718100000.0
2007-11-21 11:07:00,0.7563,0.7564,0.7563,0.7564,249400000.0
2007-11-21 11:08:00,0.7564,0.7567,0.7562,0.7566,427999993.0
2007-11-21 11:09:00,0.7566,0.7572,0.7566,0.7571,611000009.0
2007-11-21 11:10:00,0.7571,0.7571,0.7564,0.75645,570800000.0
2007-11-21 11:11:00,0.7565,0.7567,0.7557,0.75595,672000000.0
2007-11-21 11:12:00,0.75595,0.7567,0.75595,0.75645,503200000.0
2007-11-21 11:13:00,0.75645,0.75755,0.7562,0.7575,644800000.0
2007-11-21 11:14:00,0.75755,0.7577,0.75705,0.7571,718800007.0
2007-11-21 11:15:00,0.75705,0.7576,0.75705,0.7574,439300000.0
2007-11-21 11:16:00,0.7574,0.7574,0.75705,0.7572,561100001.0
2007-11-21 11:17:00,0.7572,0.75735,0.756,0.756,716100000.0
2007-11-21 11:18:00,0.756,0.75665,0.756,0.7566,909299997.0
2007-11-21 11:19:00,0.75665,0.7569,0.75665,0.75675,283800000.0
2007-11-21 11:20:00,0.75675,0.757,0.7567,0.75675,497000004.0
2007-11-21 11:21:00,0.75675,0.75695,0.7567,0.75695,395200001.0
2007-11-21 11:22:00,0.75695,0.75705,0.7566,0.7566,738899999.0
2007-11-21 11:23:00,0.7566,0.75675,0.7565,0.7566,449800000.0
2007-11-21 11:24:00,0.75655,0.7566,0.75585,0.756,1115099996.0
2007-11-21 11:25:00,0.75605,0.7564,0.7556,0.75565,424900000.0
2007-11-21 11:26:00,0.75565,0.75615,0.75565,0.75565,918900003.0
2007-11-21 11:27:00,0.75565,0.75575,0.75555,0.75575,563200007.0
2007-11-21 11:28:00,0.75575,0.7566,0.7557,0.75655,823000001.0
2007-11-21 11:29:00,0.75645,0.7575,0.7562,0.7575,1199400005.0
2007-11-21 11:30:00,0.7574,0.7575,0.75655,0.7566,374499999.0
2007-11-21 11:31:00,0.7566,0.7567,0.75585,0.75585,782199997.0
2007-11-21 11:32:00,0.75585,0.75615,0.75575,0.7561,752300015.0
2007-11-21 11:33:00,0.7562,0.75665,0.756,0.756,254000000.0
2007-11-21 11:34:00,0.756,0.756,0.75595,0.756,29600000.0
2007-11-21 11:35:00,0.756,0.75665,0.7558,0.7566,484600000.0
2007-11-21 11:36:00,0.7566,0.7569,0.75645,0.75645,389300000.0
2007-11-21 11:37:00,0.7565,0.7565,0.75645,0.75645,266200000.0
2007-11-21 11:38:00,0.7563,0.7564,0.75615,0.7562,324700000.0
2007-11-21 11:39:00,0.7562,0.7562,0.75615,0.75615,44100000.0
2007-11-21 11:40:00,0.75615,0.75615,0.756,0.7561,148799998.0
2007-11-21 11:41:00,0.7561,0.7561,0.75595,0.75595,224399999.0
2007-11-21 11:42:00,0.75595,0.7562,0.7557,0.7557,290200000.0
2007-11-21 11:43:00,0.7557,0.75595,0.75565,0.75565,344500000.0
2007-11-21 11:44:00,0.75565,0.75565,0.75355,0.75355,792899999.0
2007-11-21 11:45:00,0.75365,0.754,0.753,0.753,1081200009.0
2007-11-21 11:46:00,0.753,0.75305,0.75215,0.75245,921399998.0
2007-11-21 11:47:00,0.75285,0.75405,0.7526,0.7536,1094499997.0
2007-11-21 11:48:00,0.7536,0.754,0.75335,0.7536,873700001.0
2007-11-21 11:49:00,0.75355,0.7536,0.7531,0.7531,305800000.0
2007-11-21 11:50:00,0.753,0.75355,0.75285,0.75355,489800000.0
2007-11-21 11:51:00,0.75355,0.75415,0.75355,0.754,750200001.0
2007-11-21 11:52:00,0.754,0.75415,0.75365,0.7537,197300000.0
2007-11-21 11:53:00,0.7537,0.7537,0.753,0.75325,440299998.0
2007-11-21 11:54:00,0.75325,0.754,0.75325,0.754,706400012.0
2007-11-21 11:55:00,0.754,0.75415,0.75355,0.7539,1226400004.0
2007-11-21 11:56:00,0.7539,0.75415,0.7539,0.754,322000000.0
2007-11-21 11:57:00,0.754,0.754,0.7533,0.75345,870500004.0
2007-11-21 11:58:00,0.75345,0.7535,0.75325,0.7533,721200004.0
2007-11-21 11:59:00,0.7533,0.7539,0.7533,0.75375,834200002.0
2007-11-21 12:00:00,0.75365,0.7541,0.75365,0.7541,44700000.0
2007-11-21 12:01:00,0.75385,0.7541,0.75385,0.7541,5700000.0
2007-11-21 12:02:00,0.75405,0.75405,0.75255,0.75255,691299999.0
2007-11-21 12:03:00,0.75255,0.75255,0.7501,0.75075,949700001.0
2007-11-21 12:04:00,0.75075,0.75105,0.74965,0.7497,1265499992.0
2007-11-21 12:05:00,0.7497,0.7501,0.7492,0.74955,1110099999.0
2007-11-21 12:06:00,0.74955,0.7504,0.74935,0.7502,1008700010.0
2007-11-21 12:07:00,0.7502,0.7505,0.7496,0.75015,1012000004.0
2007-11-21 12:08:00,0.75015,0.7505,0.7499,0.7501,631599997.0
2007-11-21 12:09:00,0.75005,0.7501,0.7495,0.74965,692900001.0
2007-11-21 12:10:00,0.74965,0.7508,0.74965,0.7506,926600004.0
2007-11-21 12:11:00,0.7506,0.7508,0.75055,0.7508,649800000.0
2007-11-21 12:12:00,0.7508,0.75235,0.75075,0.7521,559000004.0
2007-11-21 12:13:00,0.752,0.752,0.7505,0.75115,702700003.0
2007-11-21 12:14:00,0.75115,0.75135,0.75095,0.75105,880100005.0
2007-11-21 12:15:00,0.75105,0.75105,0.75065,0.75085,1279900007.0
2007-11-21 12:16:00,0.75085,0.7511,0.75075,0.75105,1750499988.0
2007-11-21 12:17:00,0.75105,0.7516,0.75105,0.75145,381100000.0
2007-11-21 12:18:00,0.75145,0.75145,0.75125,0.7514,422899996.0
2007-11-21 12:19:00,0.7514,0.75155,0.75115,0.7513,555999997.0
2007-11-21 12:20:00,0.7513,0.7513,0.75065,0.75065,440799999.0
2007-11-21 12:21:00,0.75065,0.751,0.75065,0.75065,655000000.0
2007-11-21 12:22:00,0.75065,0.751,0.75,0.75015,734099999.0
2007-11-21 12:23:00,0.75015,0.7502,0.74955,0.75015,996699999.0
2007-11-21 12:24:00,0.75015,0.7502,0.74795,0.74865,1149399994.0
2007-11-21 12:25:00,0.74865,0.7492,0.7486,0.7487,1424900000.0
2007-11-21 12:26:00,0.7487,0.7487,0.74815,0.74815,1219499991.0
2007-11-21 12:27:00,0.74815,0.7482,0.74615,0.74675,841000003.0
2007-11-21 12:28:00,0.74675,0.74745,0.74665,0.74675,1735699996.0
2007-11-21 12:29:00,0.74665,0.74715,0.74555,0.74625,713199997.0
2007-11-21 12:30:00,0.74625,0.74755,0.74625,0.74735,496100000.0
2007-11-21 12:31:00,0.74735,0.74765,0.74735,0.74765,676900002.0
2007-11-21 12:32:00,0.74765,0.74815,0.74735,0.74795,939800004.0
2007-11-21 12:33:00,0.748,0.74885,0.74795,0.7483,702400001.0
2007-11-21 12:34:00,0.7483,0.7485,0.7482,0.7482,413299996.0
2007-11-21 12:35:00,0.7482,0.7483,0.7481,0.7482,381999996.0
2007-11-21 12:36:00,0.7482,0.74875,0.7482,0.7487,652699998.0
2007-11-21 12:37:00,0.7487,0.7492,0.74845,0.74915,582699999.0
2007-11-21 12:38:00,0.7492,0.74955,0.749,0.74955,829100000.0
2007-11-21 12:39:00,0.74955,0.74975,0.74945,0.74975,727999999.0
2007-11-21 12:40:00,0.74975,0.74975,0.74955,0.74955,629300006.0
2007-11-21 12:41:00,0.74955,0.7496,0.74815,0.74855,835700001.0
2007-11-21 12:42:00,0.74865,0.74945,0.74855,0.74935,928200001.0
2007-11-21 12:43:00,0.74935,0.7497,0.7493,0.74955,368600002.0
2007-11-21 12:44:00,0.74955,0.74955,0.7494,0.74945,331800007.0
2007-11-21 12:45:00,0.74945,0.74945,0.74935,0.74935,651600003.0
2007-11-21 12:46:00,0.7495,0.74955,0.74935,0.7494,550799999.0
2007-11-21 12:47:00,0.7494,0.7495,0.74935,0.74945,120500000.0
2007-11-21 12:48:00,0.74945,0.7495,0.7494,0.7494,335200000.0
2007-11-21 12:49:00,0.7494,0.7495,0.7494,0.7495,306000000.0
2007-11-21 12:50:00,0.7495,0.7498,0.74935,0.7494,464400003.0
2007-11-21 12:51:00,0.7494,0.7498,0.7494,0.74945,1220099998.0
2007-11-21 12:52:00,0.7495,0.74985,0.74945,0.7498,861200001.0
2007-11-21 12:53:00,0.7498,0.75,0.7498,0.75,526400000.0
2007-11-21 12:54:00,0.75,0.7503,0.74995,0.7503,730400001.0
2007-11-21 12:55:00,0.7503,0.7509,0.7503,0.7509,381400000.0
2007-11-21 12:56:00,0.75085,0.7514,0.75085,0.75135,852200000.0
2007-11-21 12:57:00,0.75135,0.75175,0.75095,0.75095,1469499992.0
2007-11-21 12:58:00,0.75115,0.7516,0.75105,0.7512,1040000001.0
2007-11-21 12:59:00,0.75115,0.7513,0.751,0.7512,798299998.0
2007-11-21 13:00:00,0.7512,0.7512,0.75115,0.7512,348600000.0
2007-11-21 13:01:00,0.7512,0.7512,0.7509,0.7509,320999999.0
2007-11-21 13:02:00,0.7509,0.7509,0.75045,0.75055,825400000.0
2007-11-21 13:03:00,0.75055,0.7506,0.75035,0.7505,127699997.0
2007-11-21 13:04:00,0.7506,0.75075,0.75055,0.75075,427499993.0
2007-11-21 13:05:00,0.75075,0.751,0.75065,0.75095,673199999.0
2007-11-21 13:06:00,0.751,0.75105,0.75065,0.75105,336500000.0
2007-11-21 13:07:00,0.75075,0.7509,0.75065,0.75065,475600005.0
2007-11-21 13:08:00,0.75065,0.7508,0.75065,0.75075,341400000.0
2007-11-21 13:09:00,0.75075,0.75085,0.7507,0.75085,212500000.0
2007-11-21 13:10:00,0.75085,0.7509,0.7505,0.75055,363800001.0
2007-11-21 13:11:00,0.75055,0.7507,0.75055,0.7507,115700000.0
2007-11-21 13:12:00,0.75065,0.7507,0.7505,0.7505,842399996.0
2007-11-21 13:13:00,0.75055,0.7506,0.75045,0.75045,726400009.0
2007-11-21 13:14:00,0.7505,0.75085,0.7505,0.75055,101600000.0
2007-11-21 13:15:00,0.7507,0.7508,0.75045,0.75055,1039699988.0
2007-11-21 13:16:00,0.75055,0.75085,0.7505,0.7508,465199998.0
2007-11-21 13:17:00,0.7508,0.75145,0.7508,0.75145,393500000.0
2007-11-21 13:18:00,0.7514,0.7518,0.75125,0.75175,245500000.0
2007-11-21 13:19:00,0.75175,0.752,0.7513,0.7515,290800000.0
2007-11-21 13:20:00,0.7515,0.75195,0.7513,0.75195,275200000.0
2007-11-21 13:21:00,0.75195,0.75245,0.75165,0.7518,979600009.0
2007-11-21 13:22:00,0.7518,0.7523,0.75165,0.75175,714300001.0
2007-11-21 13:23:00,0.75175,0.75215,0.7516,0.75205,685499999.0
2007-11-21 13:24:00,0.75205,0.75225,0.75195,0.75225,160000000.0
2007-11-21 13:25:00,0.7522,0.75225,0.7522,0.7522,59600000.0
2007-11-21 13:26:00,0.7522,0.7522,0.75145,0.75145,296600001.0
2007-11-21 13:27:00,0.75145,0.7515,0.7513,0.7513,115600000.0
2007-11-21 13:28:00,0.75135,0.7518,0.75135,0.75145,643000003.0
2007-11-21 13:29:00,0.7514,0.7516,0.7514,0.7516,119900000.0
2007-11-21 13:30:00,0.7516,0.7518,0.7516,0.7518,64400000.0
2007-11-21 13:31:00,0.7518,0.7518,0.7516,0.75165,14800000.0
2007-11-21 13:32:00,0.75165,0.75175,0.75165,0.75175,46200000.0
2007-11-21 13:33:00,0.75175,0.7519,0.7516,0.75185,123000000.0
2007-11-21 13:34:00,0.7519,0.7522,0.75165,0.7517,458800000.0
2007-11-21 13:35:00,0.7517,0.7517,0.75155,0.75155,753800000.0
2007-11-21 13:36:00,0.7516,0.7516,0.7513,0.7514,414900000.0
2007-11-21 13:37:00,0.7514,0.7514,0.7509,0.75105,641400005.0
2007-11-21 13:38:00,0.7511,0.7511,0.75095,0.7511,292000004.0
2007-11-21 13:39:00,0.7511,0.7511,0.7509,0.751,280999999.0
2007-11-21 13:40:00,0.751,0.7513,0.75095,0.75125,778099994.0
2007-11-21 13:41:00,0.75125,0.7514,0.75125,0.75125,1081700004.0
2007-11-21 13:42:00,0.75125,0.75145,0.75125,0.75145,505300008.0
2007-11-21 13:43:00,0.75145,0.7515,0.75125,0.75125,162400000.0
2007-11-21 13:44:00,0.75125,0.75155,0.7511,0.75155,684799999.0
2007-11-21 13:45:00,0.75155,0.75155,0.75145,0.7515,200200000.0
2007-11-21 13:46:00,0.7515,0.75165,0.75125,0.75145,1106600000.0
2007-11-21 13:47:00,0.75145,0.7515,0.75125,0.7513,661700001.0
2007-11-21 13:48:00,0.7513,0.7515,0.75095,0.75105,737700003.0
2007-11-21 13:49:00,0.75105,0.75125,0.75105,0.7512,848999997.0
2007-11-21 13:50:00,0.7512,0.75125,0.7511,0.75125,328700000.0
2007-11-21 13:51:00,0.75125,0.7513,0.75125,0.75125,75600000.0
2007-11-21 13:52:00,0.75125,0.75125,0.7512,0.7512,118400000.0
2007-11-21 13:53:00,0.7512,0.75135,0.7512,0.75125,155000000.0
2007-11-21 13:54:00,0.75125,0.75125,0.75115,0.75115,104600000.0
2007-11-21 13:55:00,0.75115,0.7514,0.75105,0.75115,128300000.0
2007-11-21 13:56:00,0.75105,0.7512,0.75105,0.7512,181600000.0
2007-11-21 13:57:00,0.7512,0.7512,0.75025,0.75025,329200002.0
2007-11-21 13:58:00,0.75025,0.75045,0.74975,0.75035,676900001.0
2007-11-21 13:59:00,0.75035,0.75035,0.75025,0.7503,134600000.0
2007-11-21 14:00:00,0.75035,0.75045,0.7503,0.75035,114100000.0
2007-11-21 14:01:00,0.75045,0.75075,0.75045,0.7507,212300001.0
2007-11-21 14:02:00,0.7507,0.75135,0.7507,0.75125,362800001.0
2007-11-21 14:03:00,0.75165,0.75175,0.75125,0.75155,357499999.0
2007-11-21 14:04:00,0.75155,0.75185,0.7515,0.7515,170600001.0
2007-11-21 14:05:00,0.75155,0.75175,0.7513,0.75175,359800000.0
2007-11-21 14:06:00,0.75175,0.75255,0.7517,0.75215,588900001.0
2007-11-21 14:07:00,0.75215,0.75225,0.7521,0.75215,102600000.0
2007-11-21 14:08:00,0.75215,0.7525,0.75205,0.7521,68000000.0
2007-11-21 14:09:00,0.75205,0.75215,0.75205,0.75215,248200001.0
2007-11-21 14:10:00,0.75215,0.75215,0.75195,0.752,133700000.0
2007-11-21 14:11:00,0.752,0.75225,0.75185,0.75215,483300000.0
2007-11-21 14:12:00,0.75215,0.7523,0.75195,0.75195,695000001.0
2007-11-21 14:13:00,0.75195,0.75215,0.75195,0.75205,287000000.0
2007-11-21 14:14:00,0.75205,0.7524,0.75205,0.7522,320700000.0
2007-11-21 14:15:00,0.7522,0.753,0.7521,0.75265,821299996.0
2007-11-21 14:16:00,0.75305,0.75345,0.75245,0.7529,489099998.0
2007-11-21 14:17:00,0.7528,0.754,0.75275,0.75335,1711500000.0
2007-11-21 14:18:00,0.7536,0.7536,0.75325,0.7535,319099994.0
2007-11-21 14:19:00,0.7535,0.7535,0.753,0.753,59800000.0
2007-11-21 14:20:00,0.753,0.7533,0.7529,0.75295,195400000.0
2007-11-21 14:21:00,0.75295,0.753,0.75295,0.753,279099992.0
2007-11-21 14:22:00,0.753,0.7533,0.75295,0.7532,1041499998.0
2007-11-21 14:23:00,0.7532,0.7534,0.75315,0.75315,456800000.0
2007-11-21 14:24:00,0.75315,0.75325,0.75275,0.7529,915999992.0
2007-11-21 14:25:00,0.7529,0.7529,0.75255,0.7529,300400000.0
2007-11-21 14:26:00,0.7529,0.75405,0.7529,0.75385,854199999.0
2007-11-21 14:27:00,0.75385,0.754,0.75275,0.75295,975000005.0
2007-11-21 14:28:00,0.75295,0.75295,0.75275,0.75285,629999988.0
2007-11-21 14:29:00,0.75285,0.75335,0.7528,0.75325,539200001.0
2007-11-21 14:30:00,0.75325,0.7533,0.7527,0.75275,748600005.0
2007-11-21 14:31:00,0.7528,0.7528,0.7527,0.75275,451899999.0
2007-11-21 14:32:00,0.75275,0.75275,0.75245,0.75255,730600014.0
2007-11-21 14:33:00,0.7527,0.75295,0.75245,0.7528,1099100020.0
2007-11-21 14:34:00,0.7528,0.7532,0.75275,0.75295,598700004.0
2007-11-21 14:35:00,0.753,0.7531,0.7528,0.75295,677500005.0
2007-11-21 14:36:00,0.75295,0.753,0.75245,0.75245,570600001.0
2007-11-21 14:37:00,0.75245,0.7527,0.75225,0.7523,733900020.0
2007-11-21 14:38:00,0.7523,0.75245,0.75195,0.75215,1494300003.0
2007-11-21 14:39:00,0.75205,0.753,0.75195,0.753,705200000.0
2007-11-21 14:40:00,0.753,0.75365,0.753,0.75365,498600006.0
2007-11-21 14:41:00,0.7537,0.7538,0.75345,0.7536,751099999.0
2007-11-21 14:42:00,0.75345,0.75355,0.75305,0.75355,880700004.0
2007-11-21 14:43:00,0.75355,0.75355,0.7532,0.75345,464400006.0
2007-11-21 14:44:00,0.75345,0.75395,0.75345,0.75355,284000000.0
2007-11-21 14:45:00,0.75355,0.75405,0.7535,0.754,1062699993.0
2007-11-21 14:46:00,0.75395,0.7541,0.7538,0.7538,631600009.0
2007-11-21 14:47:00,0.7538,0.754,0.75375,0.754,438999999.0
2007-11-21 14:48:00,0.754,0.7542,0.75395,0.7542,696799992.0
2007-11-21 14:49:00,0.7542,0.7544,0.75405,0.7543,817699999.0
2007-11-21 14:50:00,0.7543,0.7563,0.75425,0.75545,647400000.0
2007-11-21 14:51:00,0.75545,0.75545,0.75495,0.75515,819500001.0
2007-11-21 14:52:00,0.7551,0.75565,0.75505,0.75515,741899999.0
2007-11-21 14:53:00,0.75515,0.75595,0.75505,0.75595,591300000.0
2007-11-21 14:54:00,0.756,0.756,0.75545,0.75555,939599996.0
2007-11-21 14:55:00,0.7556,0.7557,0.75495,0.75505,1269599995.0
2007-11-21 14:56:00,0.75515,0.7554,0.75505,0.7552,707800004.0
2007-11-21 14:57:00,0.7552,0.75575,0.755,0.7554,978500001.0
2007-11-21 14:58:00,0.7555,0.7562,0.75545,0.75615,849400008.0
2007-11-21 14:59:00,0.75615,0.7563,0.75595,0.75625,871100001.0
2007-11-21 15:00:00,0.75625,0.7564,0.75595,0.75605,887299997.0
2007-11-21 15:01:00,0.7561,0.75625,0.75595,0.75615,948900008.0
2007-11-21 15:02:00,0.7561,0.75635,0.756,0.7563,628600002.0
2007-11-21 15:03:00,0.7563,0.75665,0.7562,0.75645,527699998.0
2007-11-21 15:04:00,0.75645,0.75795,0.75645,0.75765,649099996.0
2007-11-21 15:05:00,0.75765,0.7577,0.75715,0.75715,816199994.0
2007-11-21 15:06:00,0.75715,0.7574,0.7564,0.7567,621600002.0
2007-11-21 15:07:00,0.7567,0.7567,0.7563,0.7563,343000000.0
2007-11-21 15:08:00,0.7563,0.7564,0.75605,0.75625,701100000.0
2007-11-21 15:09:00,0.75625,0.7564,0.7562,0.7564,246900000.0
2007-11-21 15:10:00,0.7564,0.75705,0.7563,0.7564,615400000.0
2007-11-21 15:11:00,0.7564,0.7567,0.75625,0.7564,331700000.0
2007-11-21 15:12:00,0.7564,0.7564,0.75605,0.75605,271000002.0
2007-11-21 15:13:00,0.75605,0.7562,0.75565,0.7557,721700002.0
2007-11-21 15:14:00,0.7557,0.7558,0.7554,0.75555,381899999.0
2007-11-21 15:15:00,0.7556,0.7557,0.7551,0.7551,611700003.0
2007-11-21 15:16:00,0.7551,0.75525,0.75505,0.75515,220200000.0
2007-11-21 15:17:00,0.7552,0.7552,0.75515,0.7552,70800000.0
2007-11-21 15:18:00,0.7552,0.7552,0.75505,0.75515,202500000.0
2007-11-21 15:19:00,0.75515,0.75515,0.7548,0.7548,165300000.0
2007-11-21 15:20:00,0.7548,0.7551,0.75475,0.75505,485100000.0
2007-11-21 15:21:00,0.75505,0.75555,0.75505,0.7552,898799993.0
2007-11-21 15:22:00,0.75525,0.75555,0.7552,0.7553,851199995.0
2007-11-21 15:23:00,0.7553,0.7553,0.75515,0.7552,451900000.0
2007-11-21 15:24:00,0.7552,0.75535,0.75515,0.75515,344599993.0
2007-11-21 15:25:00,0.75515,0.75525,0.755,0.75515,797200009.0
2007-11-21 15:26:00,0.75515,0.75525,0.7548,0.75505,617400002.0
2007-11-21 15:27:00,0.75505,0.7553,0.75505,0.7552,352800000.0
2007-11-21 15:28:00,0.7552,0.7555,0.7551,0.7551,203199998.0
2007-11-21 15:29:00,0.7552,0.7552,0.75505,0.7552,216400003.0
2007-11-21 15:30:00,0.7552,0.7552,0.75465,0.7549,97500000.0
2007-11-21 15:31:00,0.7548,0.7549,0.75465,0.7547,164500000.0
2007-11-21 15:32:00,0.7547,0.7547,0.7545,0.75455,113800000.0
2007-11-21 15:33:00,0.7546,0.75485,0.75435,0.75485,197000000.0
2007-11-21 15:34:00,0.75485,0.7549,0.75445,0.75455,386399999.0
2007-11-21 15:35:00,0.7546,0.75505,0.75445,0.755,367300001.0
2007-11-21 15:36:00,0.755,0.755,0.7543,0.75465,446100004.0
2007-11-21 15:37:00,0.75465,0.75505,0.75385,0.754,135700003.0
2007-11-21 15:38:00,0.75415,0.7542,0.75385,0.754,57800000.0
2007-11-21 15:39:00,0.75395,0.7541,0.75395,0.7541,24900000.0
2007-11-21 15:40:00,0.7541,0.7542,0.75395,0.75405,39900000.0
2007-11-21 15:41:00,0.75405,0.7541,0.75355,0.75365,451600000.0
2007-11-21 15:42:00,0.75365,0.7539,0.75365,0.7539,221300000.0
2007-11-21 15:43:00,0.7539,0.7539,0.75375,0.75375,188200000.0
2007-11-21 15:44:00,0.75375,0.75425,0.75375,0.75415,279800000.0
2007-11-21 15:45:00,0.75415,0.7542,0.75405,0.75415,426500002.0
2007-11-21 15:46:00,0.75415,0.75505,0.75415,0.755,1019400005.0
2007-11-21 15:47:00,0.755,0.75505,0.7549,0.7549,1190000000.0
2007-11-21 15:48:00,0.7549,0.7552,0.75475,0.75515,939900002.0
2007-11-21 15:49:00,0.75525,0.75525,0.7552,0.75525,88000000.0
2007-11-21 15:50:00,0.75525,0.7553,0.75475,0.75485,535800000.0
2007-11-21 15:51:00,0.75485,0.7555,0.7548,0.7555,713200009.0
2007-11-21 15:52:00,0.7555,0.75605,0.7555,0.756,1142899995.0
2007-11-21 15:53:00,0.756,0.756,0.75475,0.75485,547200005.0
2007-11-21 15:54:00,0.75485,0.75485,0.7543,0.7545,965000001.0
2007-11-21 15:55:00,0.7545,0.7547,0.75445,0.7547,879199997.0
2007-11-21 15:56:00,0.7547,0.75585,0.75465,0.75585,744900000.0
2007-11-21 15:57:00,0.7559,0.75675,0.7559,0.75635,1315900003.0
2007-11-21 15:58:00,0.75635,0.75665,0.75595,0.7565,881600005.0
2007-11-21 15:59:00,0.75665,0.75695,0.75595,0.756,884199998.0
2007-11-21 16:00:00,0.756,0.7561,0.75595,0.756,571200000.0
2007-11-21 16:01:00,0.756,0.7562,0.75595,0.75605,1442699997.0
2007-11-21 16:02:00,0.75605,0.75615,0.75595,0.756,146200000.0
2007-11-21 16:03:00,0.756,0.7562,0.75595,0.75595,430799998.0
2007-11-21 16:04:00,0.75595,0.75625,0.75595,0.7561,437699998.0
2007-11-21 16:05:00,0.7561,0.75615,0.75605,0.7561,1158300004.0
2007-11-21 16:06:00,0.7561,0.75615,0.7559,0.7559,719499995.0
2007-11-21 16:07:00,0.7559,0.7561,0.7559,0.756,694700000.0
2007-11-21 16:08:00,0.756,0.7561,0.756,0.75605,140600000.0
2007-11-21 16:09:00,0.75605,0.75605,0.756,0.75605,90100000.0
2007-11-21 16:10:00,0.756,0.75615,0.75595,0.756,529300000.0
2007-11-21 16:11:00,0.756,0.7563,0.75595,0.75605,249900001.0
2007-11-21 16:12:00,0.7561,0.7565,0.75595,0.756,354800000.0
2007-11-21 16:13:00,0.756,0.75605,0.75575,0.75585,472600000.0
2007-11-21 16:14:00,0.75585,0.7559,0.75555,0.75575,335899998.0
2007-11-21 16:15:00,0.75575,0.7561,0.75575,0.75575,333599999.0
2007-11-21 16:16:00,0.75575,0.75575,0.75545,0.75565,498700007.0
2007-11-21 16:17:00,0.75555,0.7557,0.75535,0.75545,743000008.0
2007-11-21 16:18:00,0.75545,0.7555,0.75535,0.75535,595300000.0
2007-11-21 16:19:00,0.75535,0.75535,0.75505,0.75505,858800000.0
2007-11-21 16:20:00,0.75505,0.7552,0.75475,0.7549,414200000.0
2007-11-21 16:21:00,0.7549,0.75505,0.75415,0.75435,780099999.0
2007-11-21 16:22:00,0.7543,0.755,0.7543,0.755,271000000.0
2007-11-21 16:23:00,0.755,0.7552,0.755,0.7552,56700000.0
2007-11-21 16:24:00,0.7552,0.7552,0.75425,0.7543,602399999.0
2007-11-21 16:25:00,0.7543,0.7545,0.75415,0.75415,232900000.0
2007-11-21 16:26:00,0.75415,0.75415,0.75395,0.75405,475700003.0
2007-11-21 16:27:00,0.75405,0.7543,0.75405,0.75415,214300000.0
2007-11-21 16:28:00,0.75415,0.7543,0.75415,0.75425,212000000.0
2007-11-21 16:29:00,0.75425,0.7544,0.75415,0.7542,443300000.0
2007-11-21 16:30:00,0.7542,0.75435,0.7541,0.7541,403500000.0
2007-11-21 16:31:00,0.75415,0.75415,0.754,0.75415,373400000.0
2007-11-21 16:32:00,0.75415,0.7542,0.75405,0.7541,242400000.0
2007-11-21 16:33:00,0.7541,0.75415,0.75365,0.75365,355100000.0
2007-11-21 16:34:00,0.75365,0.7538,0.75345,0.7537,719500006.0
2007-11-21 16:35:00,0.7537,0.75405,0.75365,0.7538,598000001.0
2007-11-21 16:36:00,0.7538,0.7539,0.75345,0.7539,487299999.0
2007-11-21 16:37:00,0.75385,0.75405,0.75385,0.754,360000000.0
2007-11-21 16:38:00,0.754,0.754,0.7536,0.75365,288100000.0
2007-11-21 16:39:00,0.75365,0.75405,0.75365,0.75375,129400000.0
2007-11-21 16:40:00,0.75375,0.7538,0.75355,0.7536,421099998.0
2007-11-21 16:41:00,0.7536,0.7536,0.75305,0.75305,359200001.0
2007-11-21 16:42:00,0.75315,0.7532,0.75255,0.75275,281900000.0
2007-11-21 16:43:00,0.7528,0.75345,0.75265,0.7533,172800000.0
2007-11-21 16:44:00,0.7533,0.75415,0.7533,0.75405,629300000.0
2007-11-21 16:45:00,0.7541,0.7545,0.75405,0.75445,747100006.0
2007-11-21 16:46:00,0.75445,0.7545,0.75415,0.75415,433000000.0
2007-11-21 16:47:00,0.75415,0.7542,0.75375,0.75395,195299998.0
2007-11-21 16:48:00,0.754,0.754,0.7536,0.7538,727800004.0
2007-11-21 16:49:00,0.7539,0.7539,0.75365,0.75385,547399997.0
2007-11-21 16:50:00,0.75385,0.7539,0.7535,0.75355,481499998.0
2007-11-21 16:51:00,0.7536,0.754,0.75355,0.75375,500599996.0
2007-11-21 16:52:00,0.75375,0.754,0.75375,0.754,395000000.0
2007-11-21 16:53:00,0.754,0.75415,0.75375,0.75405,288599999.0
2007-11-21 16:54:00,0.75405,0.75415,0.75395,0.75405,325300000.0
2007-11-21 16:55:00,0.75405,0.7542,0.754,0.7541,330899998.0
2007-11-21 16:56:00,0.75415,0.7547,0.75405,0.7546,664400001.0
2007-11-21 16:57:00,0.75465,0.75475,0.7541,0.7545,552400002.0
2007-11-21 16:58:00,0.7545,0.7546,0.75405,0.75425,197400000.0
2007-11-21 16:59:00,0.75425,0.7543,0.75355,0.75355,736600009.0
2007-11-21 17:00:00,0.75355,0.7537,0.7535,0.7536,280300000.0
2007-11-21 17:01:00,0.7536,0.7536,0.75345,0.7536,240500001.0
2007-11-21 17:02:00,0.7536,0.75365,0.7529,0.75305,193800000.0
2007-11-21 17:03:00,0.75305,0.7531,0.75295,0.7531,321300000.0
2007-11-21 17:04:00,0.7531,0.7532,0.753,0.7532,208799997.0
2007-11-21 17:05:00,0.7532,0.75405,0.75315,0.75345,604900006.0
2007-11-21 17:06:00,0.75355,0.75405,0.7534,0.7538,839700001.0
2007-11-21 17:07:00,0.75375,0.75375,0.75295,0.75305,1001899994.0
2007-11-21 17:08:00,0.75305,0.7532,0.75265,0.7528,613399994.0
2007-11-21 17:09:00,0.7528,0.75295,0.7526,0.75275,447000002.0
2007-11-21 17:10:00,0.75275,0.75285,0.7524,0.75265,686800001.0
2007-11-21 17:11:00,0.75275,0.75305,0.75265,0.7529,630200000.0
2007-11-21 17:12:00,0.7529,0.75355,0.75285,0.753,634700000.0
2007-11-21 17:13:00,0.753,0.75325,0.753,0.75315,209600000.0
2007-11-21 17:14:00,0.7532,0.75325,0.7531,0.75325,109300000.0
2007-11-21 17:15:00,0.75325,0.75325,0.7531,0.7532,535900018.0
2007-11-21 17:16:00,0.75315,0.75335,0.75315,0.75315,391100000.0
2007-11-21 17:17:00,0.753,0.753,0.75255,0.75265,614000000.0
2007-11-21 17:18:00,0.75255,0.75305,0.75245,0.75285,1060399995.0
2007-11-21 17:19:00,0.75285,0.75315,0.75265,0.75285,490100000.0
2007-11-21 17:20:00,0.75285,0.75305,0.75255,0.75285,574200003.0
2007-11-21 17:21:00,0.75285,0.7529,0.7528,0.75285,124300000.0
2007-11-21 17:22:00,0.75285,0.75285,0.75265,0.7527,391000000.0
2007-11-21 17:23:00,0.7527,0.75275,0.75245,0.75245,412100000.0
2007-11-21 17:24:00,0.75245,0.75265,0.75245,0.75255,258600000.0
2007-11-21 17:25:00,0.75255,0.75255,0.7524,0.7524,36000000.0
2007-11-21 17:26:00,0.75245,0.75255,0.7524,0.75255,150600001.0
2007-11-21 17:27:00,0.75245,0.75265,0.75245,0.7525,491500000.0
2007-11-21 17:28:00,0.7525,0.7526,0.75235,0.75235,273300000.0
2007-11-21 17:29:00,0.7524,0.7526,0.7523,0.7523,198000000.0
2007-11-21 17:30:00,0.7523,0.75255,0.7523,0.7525,176900000.0
2007-11-21 17:31:00,0.7525,0.7525,0.7521,0.7521,403099999.0
2007-11-21 17:32:00,0.7521,0.75275,0.75205,0.75275,1043999990.0
2007-11-21 17:33:00,0.75275,0.75275,0.75265,0.75265,162600000.0
2007-11-21 17:34:00,0.75265,0.75265,0.7524,0.75245,379799996.0
2007-11-21 17:35:00,0.75245,0.75295,0.75245,0.7526,457100000.0
2007-11-21 17:36:00,0.7526,0.7527,0.7526,0.75265,227900000.0
2007-11-21 17:37:00,0.7527,0.75275,0.7526,0.75265,385100000.0
2007-11-21 17:38:00,0.7527,0.75315,0.75255,0.75315,533200000.0
2007-11-21 17:39:00,0.75315,0.7532,0.75285,0.75285,334100000.0
2007-11-21 17:40:00,0.75285,0.75285,0.75275,0.75275,390700000.0
2007-11-21 17:41:00,0.75275,0.75285,0.7525,0.7526,448200000.0
2007-11-21 17:42:00,0.7526,0.75265,0.7526,0.7526,81800000.0
2007-11-21 17:43:00,0.7526,0.75315,0.7526,0.75305,330300003.0
2007-11-21 17:44:00,0.75305,0.75305,0.75255,0.7526,421600000.0
2007-11-21 17:45:00,0.7526,0.7528,0.75235,0.7524,960800002.0
2007-11-21 17:46:00,0.7524,0.75265,0.75235,0.75265,589200000.0
2007-11-21 17:47:00,0.75265,0.7527,0.75245,0.75255,428300005.0
2007-11-21 17:48:00,0.75255,0.7527,0.75255,0.75265,343500000.0
2007-11-21 17:49:00,0.75265,0.75275,0.7526,0.75275,174500000.0
2007-11-21 17:50:00,0.75275,0.75275,0.75205,0.75215,925600003.0
2007-11-21 17:51:00,0.75215,0.7522,0.75175,0.75175,659700005.0
2007-11-21 17:52:00,0.75175,0.7518,0.7511,0.75115,1046399999.0
2007-11-21 17:53:00,0.75115,0.75165,0.75115,0.75155,1017599996.0
2007-11-21 17:54:00,0.75155,0.7516,0.7512,0.7515,624699997.0
2007-11-21 17:55:00,0.7515,0.7515,0.75115,0.75145,184200000.0
2007-11-21 17:56:00,0.75145,0.75145,0.75125,0.75125,292300000.0
2007-11-21 17:57:00,0.75125,0.75145,0.75125,0.75135,1109500000.0
2007-11-21 17:58:00,0.7514,0.75195,0.7514,0.75195,770099988.0
2007-11-21 17:59:00,0.75195,0.75245,0.75165,0.75185,1362200018.0
2007-11-21 18:00:00,0.75185,0.7521,0.75135,0.75135,1139900000.0
2007-11-21 18:01:00,0.75145,0.7517,0.751,0.75105,770400002.0
2007-11-21 18:02:00,0.75105,0.75145,0.75105,0.75135,568600004.0
2007-11-21 18:03:00,0.75145,0.75175,0.7514,0.75175,573599999.0
2007-11-21 18:04:00,0.75175,0.75175,0.75095,0.75095,939000014.0
2007-11-21 18:05:00,0.75095,0.75095,0.7504,0.7504,627100002.0
2007-11-21 18:06:00,0.7504,0.75055,0.75015,0.7505,781600007.0
2007-11-21 18:07:00,0.7505,0.75075,0.75045,0.7506,508200008.0
2007-11-21 18:08:00,0.7507,0.7509,0.75025,0.7505,818500009.0
2007-11-21 18:09:00,0.7505,0.75145,0.7505,0.75085,1860299999.0
2007-11-21 18:10:00,0.75075,0.75125,0.7507,0.75125,724600001.0
2007-11-21 18:11:00,0.75125,0.75125,0.7508,0.751,1042000017.0
2007-11-21 18:12:00,0.751,0.751,0.75065,0.751,764600008.0
2007-11-21 18:13:00,0.751,0.75135,0.751,0.75125,205200000.0
2007-11-21 18:14:00,0.75125,0.75145,0.7509,0.7509,1046900011.0
2007-11-21 18:15:00,0.7509,0.751,0.75045,0.75045,727700003.0
2007-11-21 18:16:00,0.75045,0.75065,0.75045,0.7506,233900000.0
2007-11-21 18:17:00,0.75055,0.75075,0.7505,0.75075,409400005.0
2007-11-21 18:18:00,0.75075,0.7513,0.75075,0.7511,475399998.0
2007-11-21 18:19:00,0.75105,0.75105,0.75075,0.75085,568800002.0
2007-11-21 18:20:00,0.75085,0.75085,0.7507,0.7508,255900000.0
2007-11-21 18:21:00,0.7508,0.75095,0.75065,0.7507,972200015.0
2007-11-21 18:22:00,0.75075,0.75105,0.75065,0.75105,641500003.0
2007-11-21 18:23:00,0.75105,0.75105,0.75065,0.7508,428300007.0
2007-11-21 18:24:00,0.75085,0.75095,0.75075,0.75085,296599999.0
2007-11-21 18:25:00,0.75085,0.7509,0.7508,0.75085,198300000.0
2007-11-21 18:26:00,0.75085,0.7509,0.7507,0.7507,229000000.0
2007-11-21 18:27:00,0.7507,0.75115,0.7507,0.751,397800004.0
2007-11-21 18:28:00,0.751,0.7515,0.7508,0.7512,655200007.0
2007-11-21 18:29:00,0.7512,0.7513,0.7507,0.75105,1040500004.0
2007-11-21 18:30:00,0.75105,0.75125,0.75095,0.7512,420899998.0
2007-11-21 18:31:00,0.7512,0.7513,0.75065,0.7507,550100007.0
2007-11-21 18:32:00,0.7507,0.751,0.75035,0.7506,764100011.0
2007-11-21 18:33:00,0.7506,0.7506,0.75045,0.7505,279500000.0
2007-11-21 18:34:00,0.7505,0.7505,0.7502,0.75025,627599998.0
2007-11-21 18:35:00,0.75025,0.75035,0.75005,0.7503,771399999.0
2007-11-21 18:36:00,0.7503,0.7505,0.75005,0.7502,326800000.0
2007-11-21 18:37:00,0.7502,0.75025,0.75015,0.75015,92000000.0
2007-11-21 18:38:00,0.75015,0.75015,0.75005,0.7501,112800000.0
2007-11-21 18:39:00,0.7501,0.75025,0.75,0.75005,285500000.0
2007-11-21 18:40:00,0.7501,0.75015,0.75,0.75005,273200000.0
2007-11-21 18:41:00,0.7501,0.75025,0.7498,0.7498,352300000.0
2007-11-21 18:42:00,0.7498,0.7502,0.7498,0.75,308700004.0
2007-11-21 18:43:00,0.75,0.75035,0.74985,0.7499,446000012.0
2007-11-21 18:44:00,0.75,0.7501,0.7499,0.75005,163000002.0
2007-11-21 18:45:00,0.75005,0.7501,0.7496,0.7498,272000000.0
2007-11-21 18:46:00,0.7498,0.75065,0.7498,0.75065,527300000.0
2007-11-21 18:47:00,0.75075,0.7508,0.75035,0.75035,998699979.0
2007-11-21 18:48:00,0.75035,0.75055,0.75035,0.7505,454899997.0
2007-11-21 18:49:00,0.75055,0.75065,0.75045,0.75045,303200000.0
2007-11-21 18:50:00,0.75045,0.75045,0.75005,0.7501,739399991.0
2007-11-21 18:51:00,0.7501,0.75045,0.7501,0.7504,576400001.0
2007-11-21 18:52:00,0.75035,0.75035,0.7503,0.75035,239600000.0
2007-11-21 18:53:00,0.75035,0.75035,0.7497,0.7497,374600000.0
2007-11-21 18:54:00,0.7497,0.7502,0.7497,0.7502,950800000.0
2007-11-21 18:55:00,0.7502,0.7502,0.75005,0.7502,508900000.0
2007-11-21 18:56:00,0.7501,0.7505,0.7501,0.7503,226300000.0
2007-11-21 18:57:00,0.7504,0.7506,0.75035,0.7506,243200000.0
2007-11-21 18:58:00,0.7506,0.7506,0.75025,0.7503,676900000.0
2007-11-21 18:59:00,0.7503,0.7504,0.75015,0.7504,390799996.0
2007-11-21 19:00:00,0.75035,0.7504,0.7498,0.75015,659599998.0
2007-11-21 19:01:00,0.75015,0.75015,0.75005,0.75015,251300000.0
2007-11-21 19:02:00,0.75015,0.7505,0.7501,0.75045,255200000.0
2007-11-21 19:03:00,0.75045,0.75065,0.75035,0.75055,305400000.0
2007-11-21 19:04:00,0.75055,0.75055,0.74995,0.75025,681800004.0
2007-11-21 19:05:00,0.7502,0.7503,0.7502,0.7503,228200000.0
2007-11-21 19:06:00,0.7503,0.75035,0.75015,0.75035,355799996.0
2007-11-21 19:07:00,0.75035,0.7505,0.75005,0.75005,137900000.0
2007-11-21 19:08:00,0.75005,0.75015,0.75005,0.75015,85000000.0
2007-11-21 19:09:00,0.75015,0.75015,0.74995,0.75005,256700000.0
2007-11-21 19:10:00,0.75005,0.7501,0.7499,0.74995,156399997.0
2007-11-21 19:11:00,0.74995,0.75005,0.7499,0.75005,220699996.0
2007-11-21 19:12:00,0.75005,0.75005,0.74995,0.74995,66400000.0
2007-11-21 19:13:00,0.74995,0.75025,0.74995,0.7501,227900000.0
2007-11-21 19:14:00,0.7501,0.75015,0.7496,0.7496,827500004.0
2007-11-21 19:15:00,0.7496,0.7499,0.7496,0.7499,14700000.0
2007-11-21 19:16:00,0.7499,0.7499,0.7496,0.7496,205700002.0
2007-11-21 19:17:00,0.74965,0.74965,0.749,0.74925,1065699998.0
2007-11-21 19:18:00,0.74925,0.7495,0.7492,0.74945,465599998.0
2007-11-21 19:19:00,0.74955,0.74955,0.74925,0.74945,274200000.0
2007-11-21 19:20:00,0.74945,0.7495,0.74905,0.74915,371599998.0
2007-11-21 19:21:00,0.74915,0.74915,0.74895,0.74905,551100009.0
2007-11-21 19:22:00,0.74905,0.74935,0.74875,0.74935,514799996.0
2007-11-21 19:23:00,0.74935,0.74945,0.74905,0.74915,640700000.0
2007-11-21 19:24:00,0.74915,0.74925,0.74865,0.74885,644800003.0
2007-11-21 19:25:00,0.74885,0.7489,0.74835,0.74845,687000000.0
2007-11-21 19:26:00,0.74845,0.7487,0.7484,0.7487,445299995.0
2007-11-21 19:27:00,0.7487,0.74895,0.74855,0.7486,538000000.0
2007-11-21 19:28:00,0.7486,0.74895,0.74855,0.74855,423300006.0
2007-11-21 19:29:00,0.74855,0.7489,0.74855,0.7488,338800000.0
2007-11-21 19:30:00,0.7488,0.74905,0.74875,0.7489,236600000.0
2007-11-21 19:31:00,0.7489,0.7489,0.74865,0.74865,134300000.0
2007-11-21 19:32:00,0.7486,0.74925,0.7484,0.74925,507400001.0
2007-11-21 19:33:00,0.74945,0.74955,0.7492,0.7492,684600000.0
2007-11-21 19:34:00,0.7493,0.74935,0.7486,0.74885,419699999.0
2007-11-21 19:35:00,0.74885,0.74925,0.74865,0.74915,826400009.0
2007-11-21 19:36:00,0.74915,0.74925,0.74905,0.74905,448300003.0
2007-11-21 19:37:00,0.74905,0.74935,0.749,0.74935,209599999.0
2007-11-21 19:38:00,0.74935,0.74975,0.7491,0.74945,1135900013.0
2007-11-21 19:39:00,0.74945,0.74965,0.74945,0.7495,351500000.0
2007-11-21 19:40:00,0.7495,0.74965,0.74935,0.74935,438400000.0
2007-11-21 19:41:00,0.74935,0.7494,0.74885,0.74885,122300000.0
2007-11-21 19:42:00,0.7489,0.74935,0.7489,0.74925,497000002.0
2007-11-21 19:43:00,0.74925,0.7495,0.74925,0.74935,486200005.0
2007-11-21 19:44:00,0.74935,0.74955,0.74935,0.74955,221700000.0
2007-11-21 19:45:00,0.74955,0.7496,0.74935,0.7496,249100000.0
2007-11-21 19:46:00,0.7496,0.7496,0.74925,0.74925,862399998.0
2007-11-21 19:47:00,0.74925,0.7496,0.74925,0.7496,520900000.0
2007-11-21 19:48:00,0.74955,0.74975,0.74945,0.74975,705600003.0
2007-11-21 19:49:00,0.74975,0.74975,0.7495,0.74955,610100000.0
2007-11-21 19:50:00,0.74955,0.7497,0.74935,0.74955,499600002.0
2007-11-21 19:51:00,0.74955,0.74955,0.74945,0.7495,272200000.0
2007-11-21 19:52:00,0.74945,0.7495,0.74935,0.7494,353500000.0
2007-11-21 19:53:00,0.7495,0.7495,0.7495,0.7495,667799994.0
2007-11-21 19:54:00,0.7495,0.74955,0.74905,0.74915,542800000.0
2007-11-21 19:55:00,0.74915,0.74965,0.7491,0.74965,406300000.0
2007-11-21 19:56:00,0.74965,0.7501,0.74945,0.75005,361000000.0
2007-11-21 19:57:00,0.7501,0.75015,0.74955,0.74995,229100000.0
2007-11-21 19:58:00,0.74995,0.75045,0.74995,0.7503,356899999.0
2007-11-21 19:59:00,0.75045,0.75075,0.75025,0.75045,589000000.0
2007-11-21 20:00:00,0.75045,0.7506,0.7502,0.75025,310600000.0
2007-11-21 20:01:00,0.75025,0.7504,0.75005,0.7504,558300004.0
2007-11-21 20:02:00,0.7504,0.75095,0.7502,0.7506,352300000.0
2007-11-21 20:03:00,0.7506,0.7508,0.7505,0.7508,324600007.0
2007-11-21 20:04:00,0.7508,0.7508,0.7501,0.7501,363400000.0
2007-11-21 20:05:00,0.7501,0.7502,0.75,0.7501,353100005.0
2007-11-21 20:06:00,0.7501,0.7501,0.75,0.75,144400000.0
2007-11-21 20:07:00,0.75,0.75005,0.7496,0.74975,678999994.0
2007-11-21 20:08:00,0.7497,0.7499,0.7496,0.74985,265800000.0
2007-11-21 20:09:00,0.74985,0.75015,0.74965,0.7497,484600000.0
2007-11-21 20:10:00,0.7497,0.7501,0.74965,0.74965,388800000.0
2007-11-21 20:11:00,0.74965,0.74995,0.74965,0.7499,365800003.0
2007-11-21 20:12:00,0.74985,0.7501,0.74985,0.75,267400003.0
2007-11-21 20:13:00,0.75,0.75,0.74985,0.75,248599998.0
2007-11-21 20:14:00,0.75,0.75,0.74985,0.74985,523800008.0
2007-11-21 20:15:00,0.75,0.75,0.74995,0.75,148100000.0
2007-11-21 20:16:00,0.75,0.7501,0.7493,0.7497,770999995.0
2007-11-21 20:17:00,0.7497,0.7497,0.74895,0.749,253800000.0
2007-11-21 20:18:00,0.74895,0.7494,0.74895,0.7494,125900000.0
2007-11-21 20:19:00,0.7494,0.7502,0.7494,0.7498,1194700000.0
2007-11-21 20:20:00,0.7498,0.7501,0.7498,0.7501,364700000.0
2007-11-21 20:21:00,0.7501,0.7501,0.75,0.75,342200008.0
2007-11-21 20:22:00,0.75,0.75,0.7495,0.7497,325300000.0
2007-11-21 20:23:00,0.7497,0.75,0.7491,0.7494,506100000.0
2007-11-21 20:24:00,0.7494,0.7495,0.749,0.7495,671300001.0
2007-11-21 20:25:00,0.7495,0.7495,0.7492,0.7494,582599989.0
2007-11-21 20:26:00,0.7494,0.7497,0.7494,0.7496,450100009.0
2007-11-21 20:27:00,0.7496,0.75,0.7495,0.7498,348299990.0
2007-11-21 20:28:00,0.7498,0.7499,0.7498,0.7499,228200000.0
2007-11-21 20:29:00,0.7499,0.7499,0.7494,0.74965,347600000.0
2007-11-21 20:30:00,0.74965,0.74995,0.7496,0.74975,367100000.0
2007-11-21 20:31:00,0.74975,0.75,0.74965,0.74965,389900000.0
2007-11-21 20:32:00,0.74965,0.75,0.7491,0.7496,268200000.0
2007-11-21 20:33:00,0.7496,0.75015,0.7496,0.75,604900000.0
2007-11-21 20:34:00,0.75,0.75,0.75,0.75,269000000.0
2007-11-21 20:35:00,0.75,0.75,0.7498,0.74995,112600000.0
2007-11-21 20:36:00,0.74995,0.75,0.7498,0.74995,172500000.0
2007-11-21 20:37:00,0.74995,0.7502,0.74995,0.75015,100800000.0
2007-11-21 20:38:00,0.75015,0.75085,0.75,0.7508,249000000.0
2007-11-21 20:39:00,0.75085,0.75085,0.75,0.75,235700000.0
2007-11-21 20:40:00,0.75,0.7501,0.75,0.75,666699989.0
2007-11-21 20:41:00,0.75,0.7503,0.75,0.7503,417200000.0
2007-11-21 20:42:00,0.7503,0.7503,0.75,0.7502,571699999.0
2007-11-21 20:43:00,0.7502,0.7502,0.75,0.75,539799998.0
2007-11-21 20:44:00,0.75,0.7504,0.75,0.75005,152499997.0
2007-11-21 20:45:00,0.7499,0.75005,0.7499,0.75,65899999.0
2007-11-21 20:46:00,0.75,0.7501,0.74985,0.75,202199999.0
2007-11-21 20:47:00,0.74995,0.75005,0.74995,0.75005,242500000.0
2007-11-21 20:48:00,0.75005,0.75005,0.75,0.75,255000000.0
2007-11-21 20:49:00,0.7502,0.7502,0.74985,0.74995,65100000.0
2007-11-21 20:50:00,0.74995,0.75,0.7498,0.7498,145600000.0
2007-11-21 20:51:00,0.7498,0.75005,0.74935,0.7499,902700010.0
2007-11-21 20:52:00,0.7499,0.74995,0.74955,0.7499,367000003.0
2007-11-21 20:53:00,0.74995,0.74995,0.74955,0.74985,178400000.0
2007-11-21 20:54:00,0.7497,0.75015,0.7497,0.75015,249400001.0
2007-11-21 20:55:00,0.75015,0.75015,0.75,0.75,76900000.0
2007-11-21 20:56:00,0.75,0.75,0.75,0.75,95000000.0
2007-11-21 20:57:00,0.75,0.75005,0.74995,0.75,137300000.0
2007-11-21 20:58:00,0.75,0.75,0.7498,0.75,280400000.0
2007-11-21 20:59:00,0.75,0.75,0.74995,0.75,135600000.0
2007-11-21 21:00:00,0.74995,0.75,0.74995,0.75,117000000.0
2007-11-21 21:01:00,0.75,0.75015,0.7498,0.7501,120400000.0
2007-11-21 21:02:00,0.75015,0.7502,0.7501,0.75015,82500000.0
2007-11-21 21:03:00,0.7502,0.7502,0.75005,0.7502,17000000.0
2007-11-21 21:04:00,0.7502,0.7502,0.75015,0.7502,11400000.0
2007-11-21 21:05:00,0.7502,0.7502,0.75,0.75,140500000.0
2007-11-21 21:06:00,0.75,0.75,0.74975,0.75,92200000.0
2007-11-21 21:07:00,0.74985,0.75,0.74985,0.75,70500000.0
2007-11-21 21:08:00,0.75,0.75,0.74985,0.75,78700000.0
2007-11-21 21:09:00,0.75,0.75,0.74985,0.75,76800000.0
2007-11-21 21:10:00,0.75,0.75,0.74985,0.75,93300000.0
2007-11-21 21:11:00,0.75,0.75,0.74985,0.75,241500000.0
2007-11-21 21:12:00,0.74995,0.75,0.74985,0.75,114699998.0
2007-11-21 21:13:00,0.75,0.75,0.74985,0.74995,164799998.0
2007-11-21 21:14:00,0.74995,0.75,0.74985,0.7499,230999994.0
2007-11-21 21:15:00,0.7499,0.7505,0.7499,0.7505,180800000.0
2007-11-21 21:16:00,0.7505,0.7505,0.75,0.7501,201000000.0
2007-11-21 21:17:00,0.7501,0.7501,0.74995,0.74995,119000000.0
2007-11-21 21:18:00,0.74995,0.7501,0.74995,0.7501,211500000.0
2007-11-21 21:19:00,0.7501,0.7501,0.75,0.7501,149500000.0
2007-11-21 21:20:00,0.75,0.7501,0.75,0.75,93200000.0
2007-11-21 21:21:00,0.75,0.75005,0.75,0.75,53900000.0
2007-11-21 21:22:00,0.75,0.75,0.74995,0.74995,20600000.0
2007-11-21 21:23:00,0.74985,0.7506,0.74985,0.7503,181700000.0
2007-11-21 21:24:00,0.7504,0.751,0.7504,0.751,533400003.0
2007-11-21 21:25:00,0.751,0.7512,0.751,0.7511,614599998.0
2007-11-21 21:26:00,0.751,0.7512,0.751,0.751,391800000.0
2007-11-21 21:27:00,0.75095,0.751,0.7505,0.7508,170600000.0
2007-11-21 21:28:00,0.7509,0.7509,0.7506,0.7508,210600000.0
2007-11-21 21:29:00,0.7508,0.751,0.7506,0.7508,254199999.0
2007-11-21 21:30:00,0.7507,0.7515,0.7507,0.7515,480699996.0
2007-11-21 21:31:00,0.7515,0.7515,0.7511,0.7511,109500000.0
2007-11-21 21:32:00,0.7511,0.7515,0.7511,0.7514,252400000.0
2007-11-21 21:33:00,0.7515,0.7531,0.7515,0.7519,319700000.0
2007-11-21 21:34:00,0.752,0.7529,0.752,0.7529,543499997.0
2007-11-21 21:35:00,0.7529,0.7529,0.7521,0.7521,748800003.0
2007-11-21 21:36:00,0.7521,0.7528,0.7521,0.7527,529900004.0
2007-11-21 21:37:00,0.7527,0.753,0.7527,0.7528,545000003.0
2007-11-21 21:38:00,0.7529,0.7529,0.7522,0.7522,168000000.0
2007-11-21 21:39:00,0.7521,0.7525,0.752,0.7522,321500002.0
2007-11-21 21:40:00,0.7522,0.7522,0.752,0.7521,283800000.0
2007-11-21 21:41:00,0.752,0.752,0.752,0.752,17500000.0
2007-11-21 21:42:00,0.7521,0.7521,0.752,0.7521,129900000.0
2007-11-21 21:43:00,0.7521,0.7521,0.7503,0.7503,139000000.0
2007-11-21 21:44:00,0.7505,0.7516,0.7505,0.7516,174800000.0
2007-11-21 21:45:00,0.7516,0.7521,0.7515,0.7521,243599999.0
2007-11-21 21:46:00,0.752,0.7522,0.75145,0.7518,441099999.0
2007-11-21 21:47:00,0.7518,0.7518,0.75135,0.7518,130100002.0
2007-11-21 21:48:00,0.7517,0.7519,0.7517,0.7519,268300000.0
2007-11-21 21:49:00,0.7519,0.752,0.75185,0.7519,174900000.0
2007-11-21 21:50:00,0.7519,0.7519,0.75165,0.7519,76600000.0
2007-11-21 21:51:00,0.7519,0.752,0.75145,0.752,54600000.0
2007-11-21 21:52:00,0.752,0.752,0.7517,0.7519,136600000.0
2007-11-21 21:53:00,0.7519,0.7519,0.75185,0.7519,176800000.0
2007-11-21 21:54:00,0.7519,0.7519,0.75165,0.7518,198900000.0
2007-11-21 21:55:00,0.75175,0.7518,0.7517,0.7518,88200000.0
2007-11-21 21:56:00,0.7518,0.7518,0.7517,0.7518,73700000.0
2007-11-21 21:57:00,0.7517,0.7518,0.75135,0.75135,199500001.0
2007-11-21 21:58:00,0.7514,0.7515,0.75135,0.7514,291800004.0
2007-11-21 21:59:00,0.7514,0.7515,0.7514,0.7515,290600000.0
2007-11-21 22:00:00,0.7515,0.7515,0.7514,0.7515,296200001.0
2007-11-21 22:01:00,0.7515,0.7518,0.7515,0.7518,320300000.0
2007-11-21 22:02:00,0.7518,0.7519,0.7518,0.7519,293700000.0
2007-11-21 22:03:00,0.7519,0.7519,0.75165,0.75165,181299999.0
2007-11-21 22:04:00,0.75165,0.7518,0.7516,0.7516,390500000.0
2007-11-21 22:05:00,0.7516,0.7516,0.75145,0.75145,67000000.0
2007-11-21 22:06:00,0.75145,0.7523,0.75145,0.7522,145900000.0
2007-11-21 22:07:00,0.7522,0.7525,0.7522,0.7525,219900000.0
2007-11-21 22:08:00,0.7525,0.7525,0.7524,0.7524,68200000.0
2007-11-21 22:09:00,0.7524,0.7524,0.7521,0.7521,127900000.0
2007-11-21 22:10:00,0.75195,0.7522,0.75195,0.7522,293700005.0
2007-11-21 22:11:00,0.7522,0.7522,0.7516,0.7521,176800000.0
2007-11-21 22:12:00,0.7521,0.7521,0.7516,0.7517,150300000.0
2007-11-21 22:13:00,0.7517,0.7518,0.7517,0.7518,319300002.0
2007-11-21 22:14:00,0.7518,0.7518,0.7515,0.7517,270900000.0
2007-11-21 22:15:00,0.7517,0.752,0.7516,0.75185,36600000.0
2007-11-21 22:16:00,0.75185,0.7522,0.75185,0.75215,202300000.0
2007-11-21 22:17:00,0.75215,0.7525,0.75215,0.7524,128400000.0
2007-11-21 22:18:00,0.7524,0.7524,0.7515,0.7515,273700000.0
2007-11-21 22:19:00,0.7515,0.7517,0.7515,0.7517,254000000.0
2007-11-21 22:20:00,0.7517,0.7517,0.75085,0.7511,274000000.0
2007-11-21 22:21:00,0.7511,0.7512,0.7511,0.7512,38200000.0
2007-11-21 22:22:00,0.7511,0.75115,0.7511,0.75115,81700000.0
2007-11-21 22:23:00,0.75095,0.751,0.75095,0.751,114500000.0
2007-11-21 22:24:00,0.751,0.751,0.7503,0.7504,103700000.0
2007-11-21 22:25:00,0.7504,0.7504,0.75025,0.75025,39200000.0
2007-11-21 22:26:00,0.75075,0.7508,0.75015,0.75035,487799995.0
2007-11-21 22:27:00,0.75035,0.75045,0.75015,0.75035,450000000.0
2007-11-21 22:28:00,0.7504,0.7504,0.75025,0.7504,76100000.0
2007-11-21 22:29:00,0.7504,0.7504,0.75005,0.75005,148900000.0
2007-11-21 22:30:00,0.75005,0.75015,0.74965,0.75005,319699998.0
2007-11-21 22:31:00,0.7501,0.7502,0.7501,0.75015,208200000.0
2007-11-21 22:32:00,0.75015,0.7502,0.74975,0.75015,159200000.0
2007-11-21 22:33:00,0.75015,0.75015,0.7501,0.7501,64200000.0
2007-11-21 22:34:00,0.7501,0.7502,0.7501,0.75015,104700000.0
2007-11-21 22:35:00,0.75015,0.7502,0.74975,0.7502,39400000.0
2007-11-21 22:36:00,0.75015,0.75015,0.74945,0.74995,371800000.0
2007-11-21 22:37:00,0.74995,0.75,0.7498,0.74995,330900000.0
2007-11-21 22:38:00,0.74995,0.74995,0.74995,0.74995,201500000.0
2007-11-21 22:39:00,0.74995,0.75025,0.74995,0.7501,194300000.0
2007-11-21 22:40:00,0.7501,0.7502,0.74995,0.75005,341700000.0
2007-11-21 22:41:00,0.75005,0.75015,0.74995,0.75005,145100001.0
2007-11-21 22:42:00,0.7501,0.7502,0.7499,0.75,163900000.0
2007-11-21 22:43:00,0.75,0.7502,0.75,0.7502,73100000.0
2007-11-21 22:44:00,0.75,0.75045,0.74995,0.75015,231500001.0
2007-11-21 22:45:00,0.75015,0.7502,0.75005,0.75005,170800000.0
2007-11-21 22:46:00,0.75005,0.7503,0.7496,0.7503,256300000.0
2007-11-21 22:47:00,0.7503,0.7503,0.75015,0.75015,228400000.0
2007-11-21 22:48:00,0.75025,0.7503,0.7502,0.7503,84800000.0
2007-11-21 22:49:00,0.7503,0.7503,0.75,0.75,70700000.0
2007-11-21 22:50:00,0.7501,0.7503,0.7501,0.7501,39900000.0
2007-11-21 22:51:00,0.7501,0.7504,0.7501,0.75015,40000000.0
2007-11-21 22:52:00,0.75025,0.7504,0.75025,0.75035,62300000.0
2007-11-21 22:53:00,0.75015,0.7504,0.75015,0.75025,20800000.0
2007-11-21 22:54:00,0.75015,0.75035,0.75015,0.75035,88000000.0
2007-11-21 22:55:00,0.75035,0.7504,0.7501,0.7501,136300000.0
2007-11-21 22:56:00,0.7501,0.7501,0.74945,0.74975,253500000.0
2007-11-21 22:57:00,0.74975,0.7498,0.74955,0.74965,89700000.0
2007-11-21 22:58:00,0.74965,0.74965,0.74855,0.74905,316099999.0
2007-11-21 22:59:00,0.74905,0.7493,0.74855,0.74875,143800000.0
2007-11-21 23:00:00,0.74875,0.7492,0.74865,0.74885,375999998.0
2007-11-21 23:01:00,0.7489,0.7494,0.74885,0.74935,448100000.0
2007-11-21 23:02:00,0.74935,0.7495,0.74935,0.74945,461000000.0
2007-11-21 23:03:00,0.7495,0.74965,0.74945,0.74965,157700000.0
2007-11-21 23:04:00,0.7495,0.74995,0.7495,0.74955,236600000.0
2007-11-21 23:05:00,0.74955,0.74965,0.74885,0.74925,429800000.0
2007-11-21 23:06:00,0.74945,0.74975,0.7493,0.7494,290700000.0
2007-11-21 23:07:00,0.7494,0.7494,0.74915,0.74915,194400000.0
2007-11-21 23:08:00,0.74915,0.74915,0.7491,0.7491,74300000.0
2007-11-21 23:09:00,0.74895,0.7491,0.74895,0.74895,68600000.0
2007-11-21 23:10:00,0.7491,0.7493,0.74895,0.7493,142400000.0
2007-11-21 23:11:00,0.7493,0.7493,0.74905,0.74925,163700000.0
2007-11-21 23:12:00,0.74925,0.74925,0.74925,0.74925,19000000.0
2007-11-21 23:13:00,0.7495,0.74965,0.74915,0.74915,225900000.0
2007-11-21 23:14:00,0.74915,0.7492,0.7489,0.74895,148800000.0
2007-11-21 23:15:00,0.7489,0.7491,0.7488,0.74885,239500000.0
2007-11-21 23:16:00,0.7489,0.7489,0.74885,0.74885,12000000.0
2007-11-21 23:17:00,0.7489,0.74905,0.7489,0.74905,123500000.0
2007-11-21 23:18:00,0.74905,0.74905,0.74885,0.74885,357000000.0
2007-11-21 23:19:00,0.7488,0.7488,0.7488,0.7488,7200000.0
2007-11-21 23:20:00,0.74915,0.7492,0.74885,0.74885,289000000.0
2007-11-21 23:21:00,0.74885,0.74885,0.7486,0.7488,190800000.0
2007-11-21 23:22:00,0.7488,0.7488,0.74845,0.7487,268400000.0
2007-11-21 23:23:00,0.7487,0.74875,0.74845,0.7487,93500000.0
2007-11-21 23:24:00,0.7487,0.74875,0.7484,0.74875,63700000.0
2007-11-21 23:25:00,0.7487,0.7488,0.7487,0.74875,110500000.0
2007-11-21 23:26:00,0.7487,0.7487,0.7487,0.7487,1200000.0
2007-11-21 23:27:00,0.74855,0.7488,0.74855,0.74875,146800000.0
2007-11-21 23:28:00,0.74875,0.7488,0.7487,0.7488,48200000.0
2007-11-21 23:29:00,0.74895,0.749,0.74855,0.74875,91200000.0
2007-11-21 23:30:00,0.74865,0.7491,0.74855,0.749,91600000.0
2007-11-21 23:31:00,0.749,0.749,0.749,0.749,49600000.0
2007-11-21 23:32:00,0.7488,0.749,0.7488,0.749,19200000.0
2007-11-21 23:33:00,0.7488,0.7497,0.7488,0.7497,126100000.0
2007-11-21 23:34:00,0.7497,0.7497,0.7494,0.7494,65000000.0
2007-11-21 23:35:00,0.7494,0.74985,0.7494,0.74985,127600000.0
2007-11-21 23:36:00,0.74985,0.7501,0.74975,0.7501,169500000.0
2007-11-21 23:37:00,0.7501,0.7501,0.74985,0.74985,71800000.0
2007-11-21 23:38:00,0.74985,0.75,0.74965,0.74995,78400000.0
2007-11-21 23:39:00,0.74995,0.74995,0.74965,0.74965,142300000.0
2007-11-21 23:40:00,0.74965,0.74965,0.74955,0.7496,294900000.0
2007-11-21 23:41:00,0.74965,0.74975,0.7496,0.74965,90500000.0
2007-11-21 23:42:00,0.74965,0.74965,0.7491,0.7491,214200000.0
2007-11-21 23:43:00,0.7491,0.7493,0.74905,0.7493,165600000.0
2007-11-21 23:44:00,0.7493,0.7493,0.74895,0.749,47600000.0
2007-11-21 23:45:00,0.74935,0.74955,0.74935,0.74955,141000000.0
2007-11-21 23:46:00,0.74955,0.7503,0.74955,0.7503,271500000.0
2007-11-21 23:47:00,0.75025,0.7505,0.75025,0.75025,95100000.0
2007-11-21 23:48:00,0.75025,0.75105,0.75025,0.75105,337100000.0
2007-11-21 23:49:00,0.75095,0.7513,0.75095,0.75115,113200000.0
2007-11-21 23:50:00,0.75125,0.75365,0.75125,0.75165,470700000.0
2007-11-21 23:51:00,0.75165,0.75165,0.75135,0.7515,471900005.0
2007-11-21 23:52:00,0.7517,0.7519,0.75155,0.75155,216100000.0
2007-11-21 23:53:00,0.75135,0.7515,0.75135,0.7515,202600001.0
2007-11-21 23:54:00,0.7515,0.7518,0.7514,0.7515,260500001.0
2007-11-21 23:55:00,0.7515,0.7516,0.75145,0.7515,85200000.0
2007-11-21 23:56:00,0.75135,0.7518,0.75135,0.75165,237400000.0
2007-11-21 23:57:00,0.75135,0.7516,0.75135,0.7516,59500000.0
2007-11-21 23:58:00,0.7516,0.7516,0.75145,0.7516,203100006.0
2007-11-21 23:59:00,0.7516,0.7517,0.7516,0.7516,87000000.0
2007-11-22 00:00:00,0.7516,0.7516,0.7515,0.7516,98700000.0
2007-11-22 00:01:00,0.7515,0.7518,0.7515,0.7518,168900000.0
2007-11-22 00:02:00,0.7518,0.7525,0.7518,0.7525,134200000.0
2007-11-22 00:03:00,0.752,0.752,0.7517,0.7517,196000000.0
2007-11-22 00:04:00,0.7517,0.7517,0.7513,0.7514,40000000.0
2007-11-22 00:05:00,0.7514,0.7517,0.7513,0.7515,133900000.0
2007-11-22 00:06:00,0.7515,0.7515,0.7513,0.7514,183100000.0
2007-11-22 00:07:00,0.7515,0.7515,0.7514,0.7515,113200000.0
2007-11-22 00:08:00,0.7514,0.7518,0.7514,0.7518,201000000.0
2007-11-22 00:09:00,0.7518,0.7518,0.7517,0.7518,133000000.0
2007-11-22 00:10:00,0.7518,0.7518,0.7518,0.7518,99000000.0
2007-11-22 00:11:00,0.7517,0.752,0.7517,0.752,138700000.0
2007-11-22 00:12:00,0.752,0.752,0.752,0.752,60500000.0
2007-11-22 00:13:00,0.75195,0.75204,0.75184,0.75195,223300000.0
2007-11-22 00:14:00,0.75188,0.75195,0.75174,0.75182,279800000.0
2007-11-22 00:15:00,0.752,0.7523,0.7518,0.7523,175600000.0
2007-11-22 00:16:00,0.7523,0.7524,0.7523,0.7523,137700000.0
2007-11-22 00:17:00,0.75203,0.75223,0.75197,0.75205,525300000.0
2007-11-22 00:18:00,0.7522,0.75235,0.7518,0.7519,308300000.0
2007-11-22 00:19:00,0.752,0.7521,0.7519,0.75205,161899999.0
2007-11-22 00:20:00,0.7521,0.7522,0.7521,0.7522,29900000.0
2007-11-22 00:21:00,0.7522,0.75235,0.7522,0.7523,102000000.0
2007-11-22 00:22:00,0.7522,0.7523,0.7521,0.7521,103800000.0
2007-11-22 00:23:00,0.7521,0.7521,0.7519,0.7519,178399994.0
2007-11-22 00:24:00,0.7519,0.7521,0.7519,0.75195,95699999.0
2007-11-22 00:25:00,0.75195,0.75195,0.7518,0.7518,37800000.0
2007-11-22 00:26:00,0.7518,0.75199,0.7515,0.75151,847199998.0
2007-11-22 00:27:00,0.75148,0.75158,0.75134,0.75139,389599995.0
2007-11-22 00:28:00,0.7517,0.7518,0.7517,0.7518,17300000.0
2007-11-22 00:29:00,0.7518,0.7518,0.7517,0.7518,100600000.0
2007-11-22 00:30:00,0.7518,0.7518,0.7516,0.7516,39300000.0
2007-11-22 00:31:00,0.7517,0.7517,0.7512,0.7514,83900000.0
2007-11-22 00:32:00,0.7513,0.7513,0.7512,0.7512,84599997.0
2007-11-22 00:33:00,0.75155,0.75165,0.7513,0.7513,37300000.0
2007-11-22 00:34:00,0.7513,0.7515,0.7513,0.7515,101600000.0
2007-11-22 00:35:00,0.7515,0.7515,0.7514,0.7515,126600000.0
2007-11-22 00:36:00,0.7515,0.7515,0.7514,0.7515,138300000.0
2007-11-22 00:37:00,0.7515,0.7515,0.7514,0.7515,140500000.0
2007-11-22 00:38:00,0.7515,0.7515,0.7514,0.7515,347400000.0
2007-11-22 00:39:00,0.7515,0.75165,0.7515,0.7516,297500000.0
2007-11-22 00:40:00,0.7516,0.752,0.7516,0.752,342900000.0
2007-11-22 00:41:00,0.752,0.752,0.7518,0.75195,111699998.0
2007-11-22 00:42:00,0.752,0.752,0.75155,0.75195,164800000.0
2007-11-22 00:43:00,0.75195,0.752,0.7518,0.7518,136800000.0
2007-11-22 00:44:00,0.7518,0.752,0.7518,0.75185,268100000.0
2007-11-22 00:45:00,0.75185,0.752,0.7518,0.7518,138400000.0
2007-11-22 00:46:00,0.7518,0.7518,0.7517,0.7518,204300000.0
2007-11-22 00:47:00,0.75165,0.7519,0.75165,0.7519,195200000.0
2007-11-22 00:48:00,0.7519,0.7519,0.75175,0.7519,97300000.0
2007-11-22 00:49:00,0.7519,0.7519,0.7518,0.7518,19700000.0
2007-11-22 00:50:00,0.7517,0.7518,0.7516,0.7518,159300001.0
2007-11-22 00:51:00,0.75175,0.7518,0.75145,0.75145,166800000.0
2007-11-22 00:52:00,0.7518,0.7518,0.7517,0.7517,85600000.0
2007-11-22 00:53:00,0.7517,0.752,0.75165,0.752,172199998.0
2007-11-22 00:54:00,0.752,0.7521,0.75195,0.7521,82800000.0
2007-11-22 00:55:00,0.752,0.7521,0.752,0.7521,37300000.0
2007-11-22 00:56:00,0.75205,0.7523,0.75175,0.75175,279100003.0
2007-11-22 00:57:00,0.75185,0.75185,0.75175,0.75175,148800004.0
2007-11-22 00:58:00,0.7519,0.7519,0.7519,0.7519,17400000.0
2007-11-22 00:59:00,0.7519,0.7519,0.75165,0.7519,195900001.0
2007-11-22 01:00:00,0.7519,0.7519,0.75155,0.75165,139700000.0
2007-11-22 01:01:00,0.75165,0.752,0.75165,0.752,137199999.0
2007-11-22 01:02:00,0.752,0.752,0.75175,0.75175,236000000.0
2007-11-22 01:03:00,0.75175,0.75175,0.7517,0.7517,41800000.0
2007-11-22 01:04:00,0.75155,0.7518,0.7513,0.7515,397700001.0
2007-11-22 01:05:00,0.7515,0.7518,0.75135,0.75175,245000000.0
2007-11-22 01:06:00,0.75175,0.75175,0.7516,0.7516,130100000.0
2007-11-22 01:07:00,0.7516,0.7516,0.75145,0.75145,145700000.0
2007-11-22 01:08:00,0.7513,0.7515,0.7512,0.75145,481800000.0
2007-11-22 01:09:00,0.75145,0.7515,0.7513,0.7515,215800000.0
2007-11-22 01:10:00,0.7515,0.7515,0.75105,0.75105,155900000.0
2007-11-22 01:11:00,0.7512,0.7512,0.75115,0.7512,92500000.0
2007-11-22 01:12:00,0.7512,0.7512,0.7512,0.7512,9600000.0
2007-11-22 01:13:00,0.7512,0.7512,0.7512,0.7512,2400000.0
2007-11-22 01:14:00,0.75105,0.7512,0.75105,0.7512,111500000.0
2007-11-22 01:15:00,0.7512,0.7512,0.7512,0.7512,19400000.0
2007-11-22 01:16:00,0.75105,0.75105,0.75105,0.75105,6400000.0
2007-11-22 01:17:00,0.75105,0.7512,0.75105,0.7512,67600000.0
2007-11-22 01:18:00,0.75105,0.75125,0.75105,0.75125,148900000.0
2007-11-22 01:19:00,0.75115,0.75175,0.75115,0.75165,167400000.0
2007-11-22 01:20:00,0.75165,0.75215,0.75165,0.7519,464299998.0
2007-11-22 01:21:00,0.7519,0.7521,0.75175,0.7521,365800000.0
2007-11-22 01:22:00,0.7521,0.7522,0.75175,0.75175,491000000.0
2007-11-22 01:23:00,0.75195,0.7521,0.75135,0.752,660000000.0
2007-11-22 01:24:00,0.75195,0.75225,0.7518,0.75215,402000001.0
2007-11-22 01:25:00,0.75215,0.7522,0.752,0.75215,105700000.0
2007-11-22 01:26:00,0.75215,0.7522,0.75205,0.75205,93600000.0
2007-11-22 01:27:00,0.75205,0.7528,0.75205,0.75205,347399999.0
2007-11-22 01:28:00,0.75205,0.7524,0.75205,0.7524,279700000.0
2007-11-22 01:29:00,0.7524,0.7524,0.75225,0.7524,106600000.0
2007-11-22 01:30:00,0.7524,0.7524,0.75205,0.7521,279399999.0
2007-11-22 01:31:00,0.7521,0.7521,0.75195,0.75205,496300000.0
2007-11-22 01:32:00,0.75205,0.7521,0.752,0.75205,403499999.0
2007-11-22 01:33:00,0.75205,0.7523,0.75195,0.7522,440700001.0
2007-11-22 01:34:00,0.7522,0.7522,0.75215,0.7522,96000000.0
2007-11-22 01:35:00,0.7522,0.75245,0.75205,0.7524,570800003.0
2007-11-22 01:36:00,0.7524,0.7524,0.75175,0.752,495600000.0
2007-11-22 01:37:00,0.752,0.7522,0.75195,0.7521,192400000.0
2007-11-22 01:38:00,0.7521,0.75215,0.75195,0.75205,296700000.0
2007-11-22 01:39:00,0.7521,0.7524,0.75205,0.7522,660399994.0
2007-11-22 01:40:00,0.7522,0.7522,0.75195,0.7522,261999999.0
2007-11-22 01:41:00,0.7522,0.7522,0.75215,0.75215,221000000.0
2007-11-22 01:42:00,0.75215,0.75225,0.75215,0.75225,157100002.0
2007-11-22 01:43:00,0.7523,0.7527,0.75225,0.75265,139500000.0
2007-11-22 01:44:00,0.75265,0.7528,0.75265,0.75275,281200000.0
2007-11-22 01:45:00,0.75275,0.75285,0.75255,0.7527,85800000.0
2007-11-22 01:46:00,0.7527,0.7528,0.7527,0.7527,31200000.0
2007-11-22 01:47:00,0.7527,0.7527,0.75255,0.75265,352400001.0
2007-11-22 01:48:00,0.75265,0.75265,0.75255,0.7526,69100000.0
2007-11-22 01:49:00,0.7526,0.7527,0.75255,0.7526,130200001.0
2007-11-22 01:50:00,0.75245,0.7527,0.75225,0.7525,174999999.0
2007-11-22 01:51:00,0.7525,0.7525,0.75215,0.75235,239000000.0
2007-11-22 01:52:00,0.7522,0.75245,0.75215,0.75225,450299998.0
2007-11-22 01:53:00,0.75225,0.7523,0.75205,0.7523,235000000.0
2007-11-22 01:54:00,0.7523,0.7523,0.7517,0.7517,188300000.0
2007-11-22 01:55:00,0.7517,0.7517,0.7494,0.75065,185200000.0
2007-11-22 01:56:00,0.75065,0.7514,0.7505,0.7505,244200000.0
2007-11-22 01:57:00,0.7505,0.7505,0.7505,0.7505,54400000.0
2007-11-22 01:58:00,0.7505,0.752,0.7505,0.75155,131800000.0
2007-11-22 01:59:00,0.75155,0.7522,0.75055,0.75115,126100000.0
2007-11-22 02:00:00,0.75115,0.75115,0.75005,0.7505,551000000.0
2007-11-22 02:01:00,0.7505,0.7505,0.7495,0.74975,326600000.0
2007-11-22 02:02:00,0.74975,0.74975,0.74875,0.74945,545700000.0
2007-11-22 02:03:00,0.74945,0.74985,0.74925,0.74925,466100000.0
2007-11-22 02:04:00,0.74925,0.7499,0.7489,0.74925,646900003.0
2007-11-22 02:05:00,0.74925,0.74995,0.74925,0.7494,296899999.0
2007-11-22 02:06:00,0.7494,0.7502,0.7494,0.74975,708899997.0
2007-11-22 02:07:00,0.74975,0.75,0.74935,0.7496,787599991.0
2007-11-22 02:08:00,0.7496,0.74985,0.74955,0.7497,346599994.0
2007-11-22 02:09:00,0.7497,0.7514,0.7497,0.7502,592699997.0
2007-11-22 02:10:00,0.7502,0.75055,0.75015,0.75055,121500000.0
2007-11-22 02:11:00,0.75055,0.75075,0.75045,0.75065,526699990.0
2007-11-22 02:12:00,0.75065,0.75065,0.75045,0.7505,347400004.0
2007-11-22 02:13:00,0.7505,0.75105,0.75035,0.75095,671899996.0
2007-11-22 02:14:00,0.75085,0.75145,0.75085,0.7511,496699999.0
2007-11-22 02:15:00,0.75105,0.7515,0.75085,0.7509,338700000.0
2007-11-22 02:16:00,0.75095,0.75095,0.7504,0.75075,644400000.0
2007-11-22 02:17:00,0.75075,0.75075,0.75065,0.7507,202399996.0
2007-11-22 02:18:00,0.7507,0.7508,0.75045,0.75045,275200000.0
2007-11-22 02:19:00,0.75045,0.7506,0.75045,0.7506,183300000.0
2007-11-22 02:20:00,0.7506,0.75105,0.7506,0.751,140900000.0
2007-11-22 02:21:00,0.751,0.75105,0.7509,0.7509,283499996.0
2007-11-22 02:22:00,0.75085,0.75095,0.7508,0.7508,88700000.0
2007-11-22 02:23:00,0.75075,0.751,0.7507,0.7507,470400000.0
2007-11-22 02:24:00,0.7507,0.75115,0.75065,0.75095,515099989.0
2007-11-22 02:25:00,0.751,0.751,0.75095,0.75095,93500000.0
2007-11-22 02:26:00,0.75095,0.7515,0.7509,0.75095,352800000.0
2007-11-22 02:27:00,0.75095,0.7518,0.75095,0.75155,285800000.0
2007-11-22 02:28:00,0.75155,0.7516,0.75135,0.75145,403700001.0
2007-11-22 02:29:00,0.7515,0.7515,0.75135,0.7515,47600000.0
2007-11-22 02:30:00,0.75145,0.7516,0.75145,0.7516,71600000.0
2007-11-22 02:31:00,0.7516,0.7518,0.75145,0.75145,435700000.0
2007-11-22 02:32:00,0.7514,0.7514,0.75135,0.75135,54199998.0
2007-11-22 02:33:00,0.7514,0.7515,0.75135,0.7514,50800000.0
2007-11-22 02:34:00,0.7514,0.7514,0.7514,0.7514,53600000.0
2007-11-22 02:35:00,0.7514,0.7514,0.75135,0.7514,25900000.0
2007-11-22 02:36:00,0.75135,0.75145,0.75135,0.75135,73400000.0
2007-11-22 02:37:00,0.75145,0.7516,0.75145,0.7516,39000000.0
2007-11-22 02:38:00,0.7515,0.75165,0.75135,0.75165,39500000.0
2007-11-22 02:39:00,0.75165,0.7524,0.75145,0.7524,156600000.0
2007-11-22 02:40:00,0.7524,0.7525,0.75235,0.75245,168300000.0
2007-11-22 02:41:00,0.75235,0.75235,0.752,0.752,175800000.0
2007-11-22 02:42:00,0.7521,0.75215,0.75195,0.7521,25600000.0
2007-11-22 02:43:00,0.7521,0.7521,0.75205,0.75205,14400000.0
2007-11-22 02:44:00,0.75205,0.75205,0.75195,0.75205,57200000.0
2007-11-22 02:45:00,0.75205,0.75205,0.75185,0.75195,96000000.0
2007-11-22 02:46:00,0.75195,0.752,0.7517,0.7517,152800000.0
2007-11-22 02:47:00,0.7517,0.7519,0.75145,0.75165,364800000.0
2007-11-22 02:48:00,0.75165,0.75175,0.75165,0.75165,175400000.0
2007-11-22 02:49:00,0.7517,0.7517,0.75155,0.7516,181000000.0
2007-11-22 02:50:00,0.7516,0.7521,0.7516,0.752,151900000.0
2007-11-22 02:51:00,0.752,0.75215,0.7515,0.7515,276500000.0
2007-11-22 02:52:00,0.7515,0.75175,0.7515,0.7517,235600000.0
2007-11-22 02:53:00,0.75175,0.7518,0.75155,0.7517,68600001.0
2007-11-22 02:54:00,0.7517,0.75175,0.7515,0.7515,25600000.0
2007-11-22 02:55:00,0.7515,0.7516,0.7515,0.7516,244400000.0
2007-11-22 02:56:00,0.75155,0.75165,0.75115,0.75125,385700000.0
2007-11-22 02:57:00,0.75125,0.7513,0.75125,0.75125,46600000.0
2007-11-22 02:58:00,0.75125,0.7513,0.75085,0.75085,236200000.0
2007-11-22 02:59:00,0.75085,0.75125,0.75075,0.75125,670100000.0
2007-11-22 03:00:00,0.75125,0.7516,0.75115,0.7516,306500000.0
2007-11-22 03:01:00,0.75165,0.75165,0.75105,0.7513,465600000.0
2007-11-22 03:02:00,0.7513,0.7513,0.7502,0.75075,451900000.0
2007-11-22 03:03:00,0.7508,0.7512,0.75035,0.75045,686800002.0
2007-11-22 03:04:00,0.75045,0.7505,0.75005,0.75005,241200000.0
2007-11-22 03:05:00,0.75005,0.75005,0.74985,0.74985,42700000.0
2007-11-22 03:06:00,0.74985,0.7503,0.74985,0.75025,87300000.0
2007-11-22 03:07:00,0.75025,0.7507,0.7501,0.7507,149900000.0
2007-11-22 03:08:00,0.7507,0.7507,0.75035,0.7506,61300000.0
2007-11-22 03:09:00,0.7506,0.751,0.75055,0.75095,106900000.0
2007-11-22 03:10:00,0.75095,0.751,0.75065,0.75065,57200000.0
2007-11-22 03:11:00,0.75065,0.751,0.75065,0.75095,9850000.0
2007-11-22 03:12:00,0.75095,0.751,0.75095,0.75095,2750000.0
2007-11-22 03:13:00,0.751,0.751,0.75015,0.75015,73500000.0
2007-11-22 03:14:00,0.7502,0.75065,0.7502,0.75065,449700000.0
2007-11-22 03:15:00,0.7506,0.751,0.75055,0.751,269700000.0
2007-11-22 03:16:00,0.751,0.751,0.75065,0.75065,256900000.0
2007-11-22 03:17:00,0.75065,0.7508,0.75065,0.7508,397200000.0
2007-11-22 03:18:00,0.7508,0.7515,0.7508,0.7515,223400000.0
2007-11-22 03:19:00,0.7515,0.7515,0.75075,0.7508,262000000.0
2007-11-22 03:20:00,0.7508,0.7509,0.75075,0.75075,97200000.0
2007-11-22 03:21:00,0.75075,0.7508,0.75065,0.7507,445100005.0
2007-11-22 03:22:00,0.7507,0.7507,0.75065,0.7507,138200000.0
2007-11-22 03:23:00,0.7507,0.7509,0.7506,0.7508,681700000.0
2007-11-22 03:24:00,0.7508,0.7509,0.75055,0.7506,541100002.0
2007-11-22 03:25:00,0.7506,0.7507,0.75055,0.7507,338200000.0
2007-11-22 03:26:00,0.7507,0.75075,0.75065,0.75075,203800000.0
2007-11-22 03:27:00,0.75075,0.75075,0.75055,0.75075,86900000.0
2007-11-22 03:28:00,0.7508,0.7509,0.7506,0.7509,479899997.0
2007-11-22 03:29:00,0.7509,0.7509,0.7509,0.7509,19200000.0
2007-11-22 03:30:00,0.7509,0.75105,0.7508,0.7508,227900000.0
2007-11-22 03:31:00,0.7509,0.7513,0.75075,0.75115,264900000.0
2007-11-22 03:32:00,0.75115,0.7512,0.7511,0.7512,89000000.0
2007-11-22 03:33:00,0.7512,0.7514,0.75105,0.75125,323500000.0
2007-11-22 03:34:00,0.7512,0.7513,0.7511,0.75125,300700000.0
2007-11-22 03:35:00,0.75125,0.75135,0.75125,0.75135,79700000.0
2007-11-22 03:36:00,0.75135,0.7514,0.7513,0.7514,51600000.0
2007-11-22 03:37:00,0.75135,0.75145,0.75125,0.7514,147399998.0
2007-11-22 03:38:00,0.7514,0.75145,0.7511,0.7511,266900000.0
2007-11-22 03:39:00,0.7511,0.7515,0.7511,0.7515,291999999.0
2007-11-22 03:40:00,0.7515,0.7517,0.75115,0.7513,371900001.0
2007-11-22 03:41:00,0.75125,0.7513,0.75115,0.7513,92500000.0
2007-11-22 03:42:00,0.7513,0.7513,0.75125,0.75125,31200000.0
2007-11-22 03:43:00,0.75145,0.75165,0.75145,0.75165,315200000.0
2007-11-22 03:44:00,0.75165,0.75165,0.7516,0.75165,27300000.0
2007-11-22 03:45:00,0.75165,0.7517,0.7516,0.7517,167100000.0
2007-11-22 03:46:00,0.7517,0.7517,0.75125,0.7513,111400000.0
2007-11-22 03:47:00,0.7513,0.7519,0.75125,0.75125,798800007.0
2007-11-22 03:48:00,0.75125,0.75145,0.75125,0.7514,372500000.0
2007-11-22 03:49:00,0.7514,0.7515,0.7514,0.7515,122600000.0
2007-11-22 03:50:00,0.7515,0.7515,0.75135,0.75135,32700000.0
2007-11-22 03:51:00,0.75145,0.7516,0.75145,0.75145,142800000.0
2007-11-22 03:52:00,0.75145,0.75145,0.75135,0.75145,17300000.0
2007-11-22 03:53:00,0.751,0.75122,0.75065,0.75095,551700000.0
2007-11-22 03:54:00,0.75145,0.75145,0.7514,0.75145,36800000.0
2007-11-22 03:55:00,0.75145,0.7515,0.75145,0.7515,30700000.0
2007-11-22 03:56:00,0.7515,0.7516,0.75145,0.7516,177000003.0
2007-11-22 03:57:00,0.7516,0.7516,0.7514,0.7514,57900000.0
2007-11-22 03:58:00,0.7514,0.7514,0.7513,0.7514,28600000.0
2007-11-22 03:59:00,0.7514,0.7517,0.75115,0.7517,149500000.0
2007-11-22 04:00:00,0.7517,0.7517,0.7517,0.7517,187800000.0
2007-11-22 04:01:00,0.7517,0.75205,0.7517,0.7518,140200000.0
2007-11-22 04:02:00,0.75175,0.75175,0.75175,0.75175,12000000.0
2007-11-22 04:03:00,0.7518,0.7519,0.7518,0.75185,93100000.0
2007-11-22 04:04:00,0.7519,0.7519,0.75165,0.7518,204999999.0
2007-11-22 04:05:00,0.7518,0.75195,0.7518,0.75195,132700000.0
2007-11-22 04:06:00,0.75195,0.7521,0.75175,0.7521,46100000.0
2007-11-22 04:07:00,0.7521,0.7521,0.75195,0.7521,27900000.0
2007-11-22 04:08:00,0.7521,0.7521,0.75195,0.75195,9000000.0
2007-11-22 04:09:00,0.75178,0.75185,0.75165,0.75165,186000000.0
2007-11-22 04:10:00,0.7519,0.7522,0.7519,0.75215,340699996.0
2007-11-22 04:11:00,0.7522,0.7524,0.75205,0.7522,333600000.0
2007-11-22 04:12:00,0.7522,0.7522,0.75205,0.75215,205200003.0
2007-11-22 04:13:00,0.7523,0.7523,0.75215,0.75225,124900000.0
2007-11-22 04:14:00,0.75225,0.7523,0.75215,0.75225,74200000.0
2007-11-22 04:15:00,0.75225,0.7524,0.75225,0.75235,362800000.0
2007-11-22 04:16:00,0.7523,0.7524,0.7522,0.75235,382699997.0
2007-11-22 04:17:00,0.75235,0.75255,0.75235,0.75255,82299999.0
2007-11-22 04:18:00,0.7524,0.7531,0.7524,0.75275,234600000.0
2007-11-22 04:19:00,0.75275,0.75275,0.7526,0.7526,264199996.0
2007-11-22 04:20:00,0.7526,0.753,0.7526,0.753,209199999.0
2007-11-22 04:21:00,0.753,0.753,0.75265,0.7527,155700000.0
2007-11-22 04:22:00,0.7527,0.7527,0.7525,0.7525,67700000.0
2007-11-22 04:23:00,0.7525,0.7526,0.75225,0.7525,297300000.0
2007-11-22 04:24:00,0.7525,0.7525,0.75245,0.7525,29700000.0
2007-11-22 04:25:00,0.7525,0.753,0.7524,0.75255,178299998.0
2007-11-22 04:26:00,0.75255,0.75265,0.75245,0.75265,344900000.0
2007-11-22 04:27:00,0.7526,0.7527,0.7523,0.7523,329600000.0
2007-11-22 04:28:00,0.7523,0.7526,0.7523,0.7526,250500001.0
2007-11-22 04:29:00,0.75245,0.7529,0.75245,0.7526,107000000.0
2007-11-22 04:30:00,0.7526,0.7526,0.75235,0.7524,112200000.0
2007-11-22 04:31:00,0.7524,0.7524,0.75235,0.7524,93200000.0
2007-11-22 04:32:00,0.75235,0.75265,0.75235,0.75235,142900000.0
2007-11-22 04:33:00,0.75235,0.75265,0.75225,0.75265,232800000.0
2007-11-22 04:34:00,0.75265,0.75295,0.75265,0.75295,172600001.0
2007-11-22 04:35:00,0.7529,0.75295,0.7528,0.75285,37200000.0
2007-11-22 04:36:00,0.75285,0.75285,0.7528,0.75285,16900000.0
2007-11-22 04:37:00,0.75285,0.75285,0.75265,0.75285,38400000.0
2007-11-22 04:38:00,0.7528,0.75285,0.75265,0.7528,24000000.0
2007-11-22 04:39:00,0.7528,0.75285,0.75255,0.75265,184500000.0
2007-11-22 04:40:00,0.75265,0.75265,0.75255,0.75265,60500000.0
2007-11-22 04:41:00,0.7526,0.7527,0.7526,0.7526,20800000.0
2007-11-22 04:42:00,0.75265,0.7529,0.7525,0.7529,64500000.0
2007-11-22 04:43:00,0.75285,0.75295,0.7528,0.7528,129800000.0
2007-11-22 04:44:00,0.75285,0.75295,0.7524,0.7526,409900000.0
2007-11-22 04:45:00,0.7526,0.7528,0.75255,0.75275,186600000.0
2007-11-22 04:46:00,0.75275,0.75305,0.75275,0.75305,218000000.0
2007-11-22 04:47:00,0.75305,0.75305,0.7528,0.7529,195900000.0
2007-11-22 04:48:00,0.7529,0.75305,0.75285,0.75305,157600000.0
2007-11-22 04:49:00,0.75305,0.75305,0.753,0.753,17000000.0
2007-11-22 04:50:00,0.75305,0.75315,0.75295,0.75315,33000000.0
2007-11-22 04:51:00,0.75315,0.7533,0.75305,0.75325,237500000.0
2007-11-22 04:52:00,0.75325,0.7534,0.75315,0.7533,268300000.0
2007-11-22 04:53:00,0.7533,0.7534,0.7531,0.75335,150400000.0
2007-11-22 04:54:00,0.75335,0.75335,0.75305,0.75315,356500000.0
2007-11-22 04:55:00,0.75315,0.75315,0.7528,0.7531,460900001.0
2007-11-22 04:56:00,0.7531,0.75345,0.75295,0.7534,481100000.0
2007-11-22 04:57:00,0.7534,0.7534,0.7528,0.7528,374000000.0
2007-11-22 04:58:00,0.7528,0.7528,0.75275,0.7528,371500000.0
2007-11-22 04:59:00,0.7528,0.753,0.75275,0.75295,106400000.0
2007-11-22 05:00:00,0.75295,0.75315,0.75295,0.75315,185000000.0
2007-11-22 05:01:00,0.75315,0.7532,0.75305,0.7532,109400000.0
2007-11-22 05:02:00,0.7532,0.7533,0.75315,0.7533,341400000.0
2007-11-22 05:03:00,0.75325,0.7535,0.7532,0.7533,117700000.0
2007-11-22 05:04:00,0.7533,0.7533,0.75325,0.75325,86200000.0
2007-11-22 05:05:00,0.7532,0.7533,0.7532,0.75325,71100000.0
2007-11-22 05:06:00,0.75325,0.75325,0.75325,0.75325,44200000.0
2007-11-22 05:07:00,0.75325,0.75325,0.75325,0.75325,37600000.0
2007-11-22 05:08:00,0.75325,0.75335,0.75325,0.75325,101600000.0
2007-11-22 05:09:00,0.7537,0.7537,0.75345,0.7537,375700001.0
2007-11-22 05:10:00,0.7537,0.75385,0.75325,0.75345,633500000.0
2007-11-22 05:11:00,0.75345,0.7538,0.75345,0.7538,240300000.0
2007-11-22 05:12:00,0.75375,0.7538,0.75375,0.75375,168500000.0
2007-11-22 05:13:00,0.75375,0.75375,0.75305,0.7534,416400000.0
2007-11-22 05:14:00,0.7534,0.7535,0.7533,0.75335,419300000.0
2007-11-22 05:15:00,0.75335,0.75385,0.75335,0.7537,731500000.0
2007-11-22 05:16:00,0.7537,0.7538,0.75365,0.7538,331000000.0
2007-11-22 05:17:00,0.75365,0.754,0.75365,0.75395,301199999.0
2007-11-22 05:18:00,0.75395,0.754,0.75395,0.754,265000000.0
2007-11-22 05:19:00,0.754,0.75445,0.75395,0.75435,582100000.0
2007-11-22 05:20:00,0.75435,0.75435,0.7541,0.75415,291199999.0
2007-11-22 05:21:00,0.7542,0.7542,0.75395,0.7541,243900000.0
2007-11-22 05:22:00,0.7541,0.7541,0.75395,0.75395,199800000.0
2007-11-22 05:23:00,0.75395,0.75405,0.7535,0.7537,470900003.0
2007-11-22 05:24:00,0.75365,0.754,0.7536,0.754,424000005.0
2007-11-22 05:25:00,0.754,0.7542,0.75395,0.7542,281700005.0
2007-11-22 05:26:00,0.7542,0.7543,0.7542,0.75425,138100000.0
2007-11-22 05:27:00,0.75425,0.7543,0.75425,0.75425,123400000.0
2007-11-22 05:28:00,0.75425,0.75465,0.75425,0.7546,182900000.0
2007-11-22 05:29:00,0.75465,0.75465,0.7544,0.75445,87700001.0
2007-11-22 05:30:00,0.75445,0.75445,0.754,0.754,465900000.0
2007-11-22 05:31:00,0.754,0.75405,0.75385,0.75405,511600002.0
2007-11-22 05:32:00,0.75395,0.7542,0.75385,0.7542,279000000.0
2007-11-22 05:33:00,0.75425,0.7545,0.75425,0.75445,319799996.0
2007-11-22 05:34:00,0.75445,0.75455,0.75435,0.75455,223000000.0
2007-11-22 05:35:00,0.75455,0.7546,0.7542,0.75425,269300000.0
2007-11-22 05:36:00,0.75425,0.75455,0.7542,0.7545,244599996.0
2007-11-22 05:37:00,0.7545,0.75475,0.75425,0.7546,338600000.0
2007-11-22 05:38:00,0.7546,0.75475,0.75455,0.75465,60000000.0
2007-11-22 05:39:00,0.75465,0.75465,0.7545,0.75465,63600000.0
2007-11-22 05:40:00,0.75465,0.7547,0.75465,0.7547,31700000.0
2007-11-22 05:41:00,0.7547,0.75495,0.75455,0.7546,523800002.0
2007-11-22 05:42:00,0.75465,0.755,0.7546,0.75495,598399996.0
2007-11-22 05:43:00,0.75495,0.755,0.75475,0.75475,355399997.0
2007-11-22 05:44:00,0.75475,0.7549,0.75465,0.75475,196100000.0
2007-11-22 05:45:00,0.75475,0.7549,0.75465,0.7547,296100002.0
2007-11-22 05:46:00,0.7547,0.75485,0.75405,0.75455,951700008.0
2007-11-22 05:47:00,0.75455,0.7547,0.75455,0.75455,81600000.0
2007-11-22 05:48:00,0.75455,0.75465,0.75455,0.75465,57500000.0
2007-11-22 05:49:00,0.75465,0.7548,0.75445,0.75475,277400001.0
2007-11-22 05:50:00,0.7547,0.75475,0.75445,0.75455,181600001.0
2007-11-22 05:51:00,0.75455,0.7551,0.75455,0.7551,249300000.0
2007-11-22 05:52:00,0.75535,0.7556,0.7551,0.75525,496200001.0
2007-11-22 05:53:00,0.75525,0.75535,0.7552,0.75525,406299992.0
2007-11-22 05:54:00,0.75525,0.7555,0.75525,0.75545,448700000.0
2007-11-22 05:55:00,0.75545,0.7555,0.7553,0.7555,393399995.0
2007-11-22 05:56:00,0.7555,0.7556,0.75515,0.7556,406200000.0
2007-11-22 05:57:00,0.7556,0.7556,0.75445,0.7545,621400000.0
2007-11-22 05:58:00,0.75455,0.75485,0.75455,0.75475,440100000.0
2007-11-22 05:59:00,0.75475,0.7553,0.75455,0.7553,379999998.0
2007-11-22 06:00:00,0.7553,0.7556,0.75525,0.7553,331200000.0
2007-11-22 06:01:00,0.75525,0.7553,0.7547,0.7553,465100000.0
2007-11-22 06:02:00,0.7553,0.7561,0.7552,0.75595,627200003.0
2007-11-22 06:03:00,0.75595,0.75615,0.75575,0.75605,219800000.0
2007-11-22 06:04:00,0.75605,0.75665,0.75595,0.7565,351800000.0
2007-11-22 06:05:00,0.7565,0.75685,0.75635,0.75665,89900000.0
2007-11-22 06:06:00,0.75685,0.75745,0.75665,0.7573,190500000.0
2007-11-22 06:07:00,0.7573,0.7579,0.7572,0.7576,488700000.0
2007-11-22 06:08:00,0.7575,0.7576,0.75645,0.75685,586499997.0
2007-11-22 06:09:00,0.75685,0.75715,0.7565,0.7565,299300000.0
2007-11-22 06:10:00,0.7565,0.7566,0.75635,0.75655,318700000.0
2007-11-22 06:11:00,0.75655,0.757,0.75655,0.75695,564900002.0
2007-11-22 06:12:00,0.75695,0.757,0.7566,0.75665,289900000.0
2007-11-22 06:13:00,0.75665,0.75665,0.75645,0.75645,184500000.0
2007-11-22 06:14:00,0.75645,0.7565,0.75615,0.7564,372100002.0
2007-11-22 06:15:00,0.7564,0.75645,0.75615,0.75645,367400000.0
2007-11-22 06:16:00,0.75645,0.75655,0.75635,0.75645,146600000.0
2007-11-22 06:17:00,0.75655,0.75655,0.75625,0.7563,83400000.0
2007-11-22 06:18:00,0.7563,0.75635,0.75605,0.75615,382300000.0
2007-11-22 06:19:00,0.75615,0.75615,0.7553,0.7557,322900001.0
2007-11-22 06:20:00,0.7557,0.7558,0.7549,0.75495,468799997.0
2007-11-22 06:21:00,0.7549,0.7555,0.7549,0.7553,272900000.0
2007-11-22 06:22:00,0.75545,0.75545,0.75495,0.75505,493900000.0
2007-11-22 06:23:00,0.7552,0.75575,0.755,0.755,350299996.0
2007-11-22 06:24:00,0.755,0.7552,0.75495,0.7552,486800000.0
2007-11-22 06:25:00,0.7552,0.7552,0.75515,0.75515,153700000.0
2007-11-22 06:26:00,0.7552,0.75525,0.75515,0.75525,103800000.0
2007-11-22 06:27:00,0.75505,0.7557,0.75505,0.7556,83300000.0
2007-11-22 06:28:00,0.7557,0.7557,0.75525,0.75525,83700000.0
2007-11-22 06:29:00,0.75525,0.75525,0.7552,0.75525,79600000.0
2007-11-22 06:30:00,0.75525,0.75525,0.75505,0.7552,38100000.0
2007-11-22 06:31:00,0.75525,0.75525,0.75505,0.75505,58900000.0
2007-11-22 06:32:00,0.75505,0.75505,0.7547,0.75485,177800000.0
2007-11-22 06:33:00,0.75485,0.75515,0.75485,0.75515,166500000.0
2007-11-22 06:34:00,0.75515,0.7555,0.75515,0.75545,440799990.0
2007-11-22 06:35:00,0.75525,0.75535,0.75525,0.75535,12200000.0
2007-11-22 06:36:00,0.7555,0.75565,0.75545,0.75565,77300000.0
2007-11-22 06:37:00,0.75565,0.756,0.75565,0.7557,127800000.0
2007-11-22 06:38:00,0.7557,0.7557,0.75545,0.75545,398399998.0
2007-11-22 06:39:00,0.75545,0.75565,0.75545,0.75565,346099996.0
2007-11-22 06:40:00,0.75535,0.75565,0.75535,0.7555,149200000.0
2007-11-22 06:41:00,0.75525,0.75565,0.75525,0.75565,71700000.0
2007-11-22 06:42:00,0.7554,0.7557,0.7554,0.75545,129900000.0
2007-11-22 06:43:00,0.75545,0.7555,0.755,0.755,176300000.0
2007-11-22 06:44:00,0.755,0.75515,0.75495,0.755,340500000.0
2007-11-22 06:45:00,0.755,0.755,0.755,0.755,62700000.0
2007-11-22 06:46:00,0.75476,0.755,0.75471,0.75476,715200000.0
2007-11-22 06:47:00,0.75495,0.7551,0.7549,0.75505,315100000.0
2007-11-22 06:48:00,0.75505,0.75505,0.75495,0.755,52300000.0
2007-11-22 06:49:00,0.755,0.755,0.755,0.755,4800000.0
2007-11-22 06:50:00,0.755,0.7554,0.7549,0.7549,21500000.0
2007-11-22 06:51:00,0.7554,0.7554,0.7554,0.7554,1000000.0
2007-11-22 06:52:00,0.7554,0.7555,0.75495,0.7555,66500000.0
2007-11-22 06:53:00,0.7555,0.7555,0.7549,0.75495,261000000.0
2007-11-22 06:54:00,0.755,0.75525,0.75495,0.755,133700000.0
2007-11-22 06:55:00,0.755,0.755,0.75485,0.75495,205500004.0
2007-11-22 06:56:00,0.75495,0.755,0.75495,0.75495,130400000.0
2007-11-22 06:57:00,0.75515,0.7552,0.75485,0.7551,395699997.0
2007-11-22 06:58:00,0.7551,0.7551,0.7551,0.7551,16200000.0
2007-11-22 06:59:00,0.7552,0.75525,0.7551,0.7551,91000000.0
2007-11-22 07:00:00,0.7551,0.7551,0.7548,0.7549,27700000.0
2007-11-22 07:01:00,0.7549,0.7551,0.7549,0.7551,187700000.0
2007-11-22 07:02:00,0.7551,0.7551,0.7548,0.75505,336100000.0
2007-11-22 07:03:00,0.75505,0.75505,0.75495,0.75495,255900000.0
2007-11-22 07:04:00,0.75495,0.755,0.75465,0.7547,302999998.0
2007-11-22 07:05:00,0.7547,0.75505,0.7547,0.75505,398400000.0
2007-11-22 07:06:00,0.7551,0.7556,0.7551,0.7556,88300000.0
2007-11-22 07:07:00,0.7556,0.75565,0.75545,0.75545,468500000.0
2007-11-22 07:08:00,0.75545,0.75545,0.7551,0.75535,339600000.0
2007-11-22 07:09:00,0.75535,0.7555,0.75535,0.7554,105400000.0
2007-11-22 07:10:00,0.7554,0.7555,0.75525,0.75545,386599998.0
2007-11-22 07:11:00,0.75545,0.75545,0.7554,0.7554,92000000.0
2007-11-22 07:12:00,0.75525,0.75525,0.7552,0.7552,25600000.0
2007-11-22 07:13:00,0.75525,0.7554,0.75505,0.7554,46600000.0
2007-11-22 07:14:00,0.7554,0.7554,0.75505,0.75505,21800000.0
2007-11-22 07:15:00,0.75505,0.75515,0.75485,0.75505,254100000.0
2007-11-22 07:16:00,0.7551,0.75515,0.75495,0.75495,180300000.0
2007-11-22 07:17:00,0.75495,0.75495,0.75465,0.75465,429100000.0
2007-11-22 07:18:00,0.75465,0.7547,0.75455,0.75465,149700000.0
2007-11-22 07:19:00,0.7547,0.75495,0.75465,0.75465,295900000.0
2007-11-22 07:20:00,0.75465,0.7549,0.75465,0.7549,183500000.0
2007-11-22 07:21:00,0.7549,0.7549,0.7547,0.7549,181600000.0
2007-11-22 07:22:00,0.7549,0.7553,0.7549,0.75525,227500000.0
2007-11-22 07:23:00,0.75525,0.75545,0.75525,0.75545,300700000.0
2007-11-22 07:24:00,0.75545,0.7555,0.75525,0.75545,98300000.0
2007-11-22 07:25:00,0.75545,0.75585,0.75545,0.7558,284500000.0
2007-11-22 07:26:00,0.7558,0.7559,0.7558,0.75585,299400000.0
2007-11-22 07:27:00,0.75585,0.7559,0.7557,0.75575,214800000.0
2007-11-22 07:28:00,0.75575,0.75575,0.75515,0.75525,400999999.0
2007-11-22 07:29:00,0.75525,0.75525,0.75515,0.75515,228699997.0
2007-11-22 07:30:00,0.75515,0.7552,0.7551,0.75515,198199998.0
2007-11-22 07:31:00,0.7551,0.75545,0.7551,0.75545,103700000.0
2007-11-22 07:32:00,0.75545,0.75545,0.75515,0.7553,208800000.0
2007-11-22 07:33:00,0.75525,0.7553,0.75525,0.75525,244100000.0
2007-11-22 07:34:00,0.75525,0.75525,0.75515,0.75515,264199999.0
2007-11-22 07:35:00,0.75525,0.75525,0.75505,0.75505,58600000.0
2007-11-22 07:36:00,0.75525,0.75525,0.75525,0.75525,3200000.0
2007-11-22 07:37:00,0.75525,0.7553,0.75525,0.75525,54900000.0
2007-11-22 07:38:00,0.75505,0.75545,0.75505,0.75515,505500003.0
2007-11-22 07:39:00,0.75525,0.75555,0.75525,0.75545,75000000.0
2007-11-22 07:40:00,0.7556,0.7556,0.75535,0.75535,179900000.0
2007-11-22 07:41:00,0.75535,0.75535,0.7552,0.75535,132500000.0
2007-11-22 07:42:00,0.75535,0.75565,0.7552,0.75565,144500000.0
2007-11-22 07:43:00,0.75545,0.75565,0.75515,0.75515,211100000.0
2007-11-22 07:44:00,0.7549,0.75505,0.7549,0.75505,12800000.0
2007-11-22 07:45:00,0.7552,0.75525,0.75435,0.7551,498900000.0
2007-11-22 07:46:00,0.7551,0.7552,0.7551,0.7552,49100000.0
2007-11-22 07:47:00,0.7556,0.7556,0.7556,0.7556,2400000.0
2007-11-22 07:48:00,0.7556,0.7556,0.75505,0.75505,3600000.0
2007-11-22 07:49:00,0.75505,0.7556,0.75505,0.75555,5550000.0
2007-11-22 07:50:00,0.75555,0.75555,0.75485,0.75485,196500000.0
2007-11-22 07:51:00,0.75485,0.7549,0.75465,0.75485,174800000.0
2007-11-22 07:52:00,0.7549,0.75505,0.75485,0.75485,146200000.0
2007-11-22 07:53:00,0.75485,0.7551,0.75485,0.755,296600000.0
2007-11-22 07:54:00,0.755,0.7553,0.75475,0.75505,174399999.0
2007-11-22 07:55:00,0.75495,0.7553,0.75495,0.7551,138299997.0
2007-11-22 07:56:00,0.7551,0.7551,0.75505,0.7551,6400000.0
2007-11-22 07:57:00,0.7551,0.7553,0.7551,0.7551,43600000.0
2007-11-22 07:58:00,0.7551,0.7551,0.75505,0.75505,11200000.0
2007-11-22 07:59:00,0.7551,0.75525,0.7551,0.75525,80900000.0
2007-11-22 08:00:00,0.75515,0.75515,0.7549,0.75515,21400000.0
2007-11-22 08:01:00,0.75515,0.75515,0.7551,0.75515,44500000.0
2007-11-22 08:02:00,0.75515,0.75515,0.7551,0.75515,51600000.0
2007-11-22 08:03:00,0.75515,0.7552,0.75475,0.7552,215800000.0
2007-11-22 08:04:00,0.7552,0.7552,0.75515,0.7552,27800000.0
2007-11-22 08:05:00,0.7552,0.75535,0.755,0.7552,235500000.0
2007-11-22 08:06:00,0.75535,0.75535,0.75515,0.75515,185000000.0
2007-11-22 08:07:00,0.75515,0.75515,0.75495,0.75515,307999997.0
2007-11-22 08:08:00,0.7551,0.75515,0.7551,0.75515,28100000.0
2007-11-22 08:09:00,0.75515,0.75515,0.7551,0.75515,24700000.0
2007-11-22 08:10:00,0.75515,0.7552,0.75495,0.75515,266300000.0
2007-11-22 08:11:00,0.75515,0.7554,0.75495,0.7554,198100000.0
2007-11-22 08:12:00,0.7554,0.7554,0.75525,0.75535,45400000.0
2007-11-22 08:13:00,0.7552,0.75545,0.7552,0.75535,41700000.0
2007-11-22 08:14:00,0.75545,0.75545,0.75545,0.75545,11600000.0
2007-11-22 08:15:00,0.75525,0.7555,0.75525,0.75545,25100000.0
2007-11-22 08:16:00,0.7555,0.75555,0.75545,0.75545,290100000.0
2007-11-22 08:17:00,0.75535,0.7555,0.75535,0.75545,318300000.0
2007-11-22 08:18:00,0.75545,0.7555,0.75525,0.75525,187700000.0
2007-11-22 08:19:00,0.75525,0.7554,0.75525,0.75535,258700000.0
2007-11-22 08:20:00,0.75535,0.7554,0.75495,0.755,400800000.0
2007-11-22 08:21:00,0.755,0.75515,0.75455,0.75455,254400000.0
2007-11-22 08:22:00,0.75445,0.7546,0.75395,0.75415,529099997.0
2007-11-22 08:23:00,0.75415,0.7544,0.75415,0.75415,157900000.0
2007-11-22 08:24:00,0.75415,0.7543,0.75415,0.75415,94800001.0
2007-11-22 08:25:00,0.75405,0.7542,0.754,0.754,54600001.0
2007-11-22 08:26:00,0.7542,0.75425,0.75415,0.75425,34400000.0
2007-11-22 08:27:00,0.75425,0.7543,0.75375,0.75395,247599999.0
2007-11-22 08:28:00,0.75395,0.754,0.7538,0.7538,343300005.0
2007-11-22 08:29:00,0.7539,0.7539,0.75355,0.7537,64000000.0
2007-11-22 08:30:00,0.7537,0.7539,0.75345,0.75345,121300000.0
2007-11-22 08:31:00,0.75345,0.7537,0.75345,0.75365,513200000.0
2007-11-22 08:32:00,0.75345,0.7536,0.75345,0.7535,73700000.0
2007-11-22 08:33:00,0.7535,0.7537,0.75255,0.7529,331800000.0
2007-11-22 08:34:00,0.7529,0.75335,0.7529,0.75335,269100000.0
2007-11-22 08:35:00,0.75335,0.75355,0.7528,0.7531,285500001.0
2007-11-22 08:36:00,0.7531,0.7532,0.7531,0.7532,47100000.0
2007-11-22 08:37:00,0.7532,0.7537,0.75315,0.75315,140600000.0
2007-11-22 08:38:00,0.75315,0.7535,0.75315,0.7535,73700000.0
2007-11-22 08:39:00,0.7535,0.7535,0.7531,0.7532,71600000.0
2007-11-22 08:40:00,0.75315,0.75385,0.75315,0.75345,461000000.0
2007-11-22 08:41:00,0.75345,0.7535,0.75265,0.75265,506700003.0
2007-11-22 08:42:00,0.75265,0.753,0.75265,0.753,461700006.0
2007-11-22 08:43:00,0.753,0.7534,0.75295,0.753,156600002.0
2007-11-22 08:44:00,0.753,0.753,0.75295,0.75295,112800000.0
2007-11-22 08:45:00,0.75285,0.75285,0.75285,0.75285,90400000.0
2007-11-22 08:46:00,0.75285,0.75285,0.7527,0.7528,66100000.0
2007-11-22 08:47:00,0.75285,0.75285,0.75265,0.7527,15800000.0
2007-11-22 08:48:00,0.7529,0.753,0.75185,0.75185,997700012.0
2007-11-22 08:49:00,0.75185,0.752,0.75175,0.75185,727600013.0
2007-11-22 08:50:00,0.75175,0.752,0.7514,0.75145,567700007.0
2007-11-22 08:51:00,0.75145,0.7515,0.75085,0.75115,970400012.0
2007-11-22 08:52:00,0.75115,0.7519,0.75115,0.7515,344200000.0
2007-11-22 08:53:00,0.7515,0.752,0.7514,0.75175,816300001.0
2007-11-22 08:54:00,0.75165,0.75175,0.75145,0.75165,153600001.0
2007-11-22 08:55:00,0.75165,0.7518,0.75165,0.7517,270900001.0
2007-11-22 08:56:00,0.7517,0.7518,0.75115,0.7514,305000006.0
2007-11-22 08:57:00,0.7514,0.7515,0.7512,0.7515,161300000.0
2007-11-22 08:58:00,0.7517,0.7519,0.7517,0.75175,361500007.0
2007-11-22 08:59:00,0.75175,0.752,0.75155,0.75165,465299998.0
2007-11-22 09:00:00,0.75165,0.75165,0.7514,0.7514,52799998.0
2007-11-22 09:01:00,0.75135,0.7518,0.75135,0.7515,426700013.0
2007-11-22 09:02:00,0.7515,0.7521,0.7515,0.7521,335400000.0
2007-11-22 09:03:00,0.7521,0.7521,0.75195,0.75205,182400004.0
2007-11-22 09:04:00,0.75205,0.75205,0.75175,0.75195,102500000.0
2007-11-22 09:05:00,0.75205,0.7524,0.7518,0.7524,521100008.0
2007-11-22 09:06:00,0.75225,0.75235,0.75225,0.75225,188800000.0
2007-11-22 09:07:00,0.75225,0.7525,0.75225,0.7525,336600017.0
2007-11-22 09:08:00,0.7525,0.7525,0.75235,0.75245,274200002.0
2007-11-22 09:09:00,0.75245,0.75295,0.75245,0.75275,446199997.0
2007-11-22 09:10:00,0.75275,0.7529,0.75265,0.7528,175699999.0
2007-11-22 09:11:00,0.7528,0.7528,0.75245,0.7527,257200000.0
2007-11-22 09:12:00,0.7527,0.75285,0.7526,0.7527,196000000.0
2007-11-22 09:13:00,0.7527,0.7527,0.75255,0.75265,94900000.0
2007-11-22 09:14:00,0.75265,0.7527,0.75225,0.7523,336000001.0
2007-11-22 09:15:00,0.7523,0.7523,0.75205,0.75215,153600000.0
2007-11-22 09:16:00,0.75215,0.75225,0.75205,0.7521,300000000.0
2007-11-22 09:17:00,0.75245,0.7528,0.75225,0.75225,534600000.0
2007-11-22 09:18:00,0.75225,0.7523,0.7521,0.75225,271300000.0
2007-11-22 09:19:00,0.75225,0.75245,0.75215,0.7524,206800000.0
2007-11-22 09:20:00,0.7524,0.75255,0.7524,0.75255,174700000.0
2007-11-22 09:21:00,0.75255,0.75255,0.75235,0.7525,35900000.0
2007-11-22 09:22:00,0.75265,0.75265,0.7524,0.7524,210500000.0
2007-11-22 09:23:00,0.7524,0.7526,0.75215,0.75225,110900000.0
2007-11-22 09:24:00,0.7521,0.75225,0.7521,0.75225,35200000.0
2007-11-22 09:25:00,0.75215,0.75235,0.7521,0.75225,61500000.0
2007-11-22 09:26:00,0.75225,0.75275,0.75225,0.75275,90200000.0
2007-11-22 09:27:00,0.75275,0.75325,0.75275,0.75285,100100000.0
2007-11-22 09:28:00,0.75325,0.75345,0.7532,0.75325,168800000.0
2007-11-22 09:29:00,0.75325,0.75325,0.75315,0.75315,153600000.0
2007-11-22 09:30:00,0.75315,0.75325,0.75285,0.75285,69200000.0
2007-11-22 09:31:00,0.7531,0.7533,0.75295,0.7533,35600000.0
2007-11-22 09:32:00,0.75345,0.7538,0.75345,0.75365,146900000.0
2007-11-22 09:33:00,0.75365,0.75385,0.75345,0.75385,168800000.0
2007-11-22 09:34:00,0.75385,0.7542,0.75365,0.75365,79200000.0
2007-11-22 09:35:00,0.75365,0.754,0.75365,0.754,123400000.0
2007-11-22 09:36:00,0.75395,0.7541,0.7539,0.75395,170300000.0
2007-11-22 09:37:00,0.75395,0.7541,0.7536,0.7541,478900006.0
2007-11-22 09:38:00,0.7541,0.7541,0.7538,0.754,128600000.0
2007-11-22 09:39:00,0.754,0.75445,0.7537,0.75405,396500000.0
2007-11-22 09:40:00,0.75405,0.75405,0.75405,0.75405,19200000.0
2007-11-22 09:41:00,0.7541,0.7541,0.75405,0.75405,50500000.0
2007-11-22 09:42:00,0.75405,0.75405,0.754,0.75405,48500000.0
2007-11-22 09:43:00,0.75405,0.7541,0.7539,0.7541,212200000.0
2007-11-22 09:44:00,0.7541,0.7542,0.7541,0.7542,51100000.0
2007-11-22 09:45:00,0.7542,0.7542,0.75395,0.754,60300000.0
2007-11-22 09:46:00,0.754,0.754,0.75395,0.75395,43300000.0
2007-11-22 09:47:00,0.75395,0.754,0.7539,0.754,86900000.0
2007-11-22 09:48:00,0.754,0.754,0.7539,0.7539,144000002.0
2007-11-22 09:49:00,0.7539,0.75415,0.7539,0.75415,297600011.0
2007-11-22 09:50:00,0.75415,0.75415,0.75395,0.75395,188600011.0
2007-11-22 09:51:00,0.75395,0.754,0.7536,0.754,299200000.0
2007-11-22 09:52:00,0.754,0.7542,0.754,0.7542,189100000.0
2007-11-22 09:53:00,0.7542,0.7543,0.7542,0.7543,69400000.0
2007-11-22 09:54:00,0.7543,0.7545,0.7543,0.75445,310700000.0
2007-11-22 09:55:00,0.75445,0.75455,0.75445,0.75455,46400000.0
2007-11-22 09:56:00,0.75455,0.75455,0.75435,0.7545,244899998.0
2007-11-22 09:57:00,0.7545,0.7546,0.7545,0.7545,62600000.0
2007-11-22 09:58:00,0.75455,0.7554,0.75455,0.755,266600001.0
2007-11-22 09:59:00,0.755,0.75525,0.75495,0.75505,92600000.0
2007-11-22 10:00:00,0.75505,0.7554,0.75505,0.7554,55200000.0
2007-11-22 10:01:00,0.7553,0.7554,0.7553,0.7553,48000000.0
2007-11-22 10:02:00,0.7553,0.75545,0.75515,0.75545,158300000.0
2007-11-22 10:03:00,0.75545,0.7555,0.75535,0.75545,32000000.0
2007-11-22 10:04:00,0.75545,0.75565,0.75535,0.75565,156000000.0
2007-11-22 10:05:00,0.75565,0.75565,0.75455,0.75495,263200002.0
2007-11-22 10:06:00,0.7549,0.75515,0.7548,0.75515,102400001.0
2007-11-22 10:07:00,0.75485,0.75515,0.75425,0.75425,280500000.0
2007-11-22 10:08:00,0.75425,0.75435,0.7541,0.75435,436000000.0
2007-11-22 10:09:00,0.7543,0.75495,0.75425,0.75495,205600000.0
2007-11-22 10:10:00,0.75495,0.755,0.7548,0.755,75500000.0
2007-11-22 10:11:00,0.755,0.7551,0.75495,0.7551,201500000.0
2007-11-22 10:12:00,0.7551,0.7551,0.75505,0.7551,33300000.0
2007-11-22 10:13:00,0.7551,0.7551,0.75505,0.75505,12100000.0
2007-11-22 10:14:00,0.7551,0.75535,0.7551,0.75535,131000000.0
2007-11-22 10:15:00,0.75535,0.75535,0.755,0.7551,120600000.0
2007-11-22 10:16:00,0.7551,0.7551,0.75425,0.75435,391999999.0
2007-11-22 10:17:00,0.75435,0.75505,0.754,0.75415,285600000.0
2007-11-22 10:18:00,0.75415,0.75435,0.75415,0.75435,179200002.0
2007-11-22 10:19:00,0.75425,0.75445,0.75395,0.7541,308200000.0
2007-11-22 10:20:00,0.7541,0.75455,0.7541,0.75455,69500000.0
2007-11-22 10:21:00,0.75455,0.75455,0.75395,0.75455,234699999.0
2007-11-22 10:22:00,0.7545,0.75465,0.7545,0.7545,119200000.0
2007-11-22 10:23:00,0.7545,0.75465,0.7545,0.7546,70400000.0
2007-11-22 10:24:00,0.7546,0.7546,0.7545,0.7546,51000000.0
2007-11-22 10:25:00,0.7546,0.7546,0.7545,0.7545,24100000.0
2007-11-22 10:26:00,0.7545,0.7545,0.75445,0.75445,14400000.0
2007-11-22 10:27:00,0.75445,0.7545,0.75435,0.75445,103799999.0
2007-11-22 10:28:00,0.7544,0.75445,0.7544,0.75445,29600000.0
2007-11-22 10:29:00,0.75445,0.75445,0.75435,0.75435,17100000.0
2007-11-22 10:30:00,0.75445,0.75445,0.754,0.754,190800001.0
2007-11-22 10:31:00,0.75405,0.75405,0.75375,0.75375,209700000.0
2007-11-22 10:32:00,0.75375,0.75375,0.7533,0.75335,441200000.0
2007-11-22 10:33:00,0.75335,0.75335,0.7533,0.7533,107200000.0
2007-11-22 10:34:00,0.7533,0.7534,0.7533,0.75335,105200000.0
2007-11-22 10:35:00,0.75335,0.75335,0.7533,0.7533,81600000.0
2007-11-22 10:36:00,0.7533,0.75365,0.7533,0.75365,92000000.0
2007-11-22 10:37:00,0.75365,0.7537,0.75355,0.75365,532599999.0
2007-11-22 10:38:00,0.75365,0.75395,0.75365,0.75375,204600000.0
2007-11-22 10:39:00,0.75375,0.75375,0.75365,0.75375,148000000.0
2007-11-22 10:40:00,0.75375,0.7538,0.75375,0.7538,67700000.0
2007-11-22 10:41:00,0.75375,0.7538,0.75365,0.75375,116999998.0
2007-11-22 10:42:00,0.75375,0.7538,0.75375,0.75375,204900000.0
2007-11-22 10:43:00,0.7537,0.7538,0.75365,0.75365,437400006.0
2007-11-22 10:44:00,0.75365,0.754,0.7536,0.75365,226200000.0
2007-11-22 10:45:00,0.75365,0.7537,0.75335,0.75335,105100000.0
2007-11-22 10:46:00,0.75335,0.75345,0.7531,0.75315,201500000.0
2007-11-22 10:47:00,0.75315,0.75315,0.7531,0.7531,35100000.0
2007-11-22 10:48:00,0.7531,0.7531,0.7531,0.7531,65600000.0
2007-11-22 10:49:00,0.7531,0.7532,0.75245,0.75265,541299994.0
2007-11-22 10:50:00,0.75255,0.7535,0.7525,0.7531,443299996.0
2007-11-22 10:51:00,0.7531,0.7538,0.7531,0.7536,377600000.0
2007-11-22 10:52:00,0.7536,0.7537,0.75355,0.75365,152800000.0
2007-11-22 10:53:00,0.75365,0.75375,0.7535,0.75355,127200000.0
2007-11-22 10:54:00,0.75355,0.75355,0.75345,0.75345,104000000.0
2007-11-22 10:55:00,0.75345,0.7536,0.75345,0.75345,122400000.0
2007-11-22 10:56:00,0.75355,0.7536,0.7528,0.75315,304800002.0
2007-11-22 10:57:00,0.75315,0.75315,0.75315,0.75315,22900000.0
2007-11-22 10:58:00,0.75315,0.75315,0.75305,0.75305,31200000.0
2007-11-22 10:59:00,0.7532,0.7533,0.75285,0.75285,47000000.0
2007-11-22 11:00:00,0.75315,0.7533,0.753,0.75305,294899999.0
2007-11-22 11:01:00,0.75315,0.7532,0.75315,0.75315,64000000.0
2007-11-22 11:02:00,0.75315,0.7532,0.75305,0.75315,48000000.0
2007-11-22 11:03:00,0.75315,0.75315,0.75295,0.7531,50400000.0
2007-11-22 11:04:00,0.7531,0.7531,0.7528,0.7528,76000000.0
2007-11-22 11:05:00,0.7528,0.7528,0.7528,0.7528,21600000.0
2007-11-22 11:06:00,0.7528,0.753,0.75265,0.7529,132800000.0
2007-11-22 11:07:00,0.7529,0.753,0.7528,0.7528,30400000.0
2007-11-22 11:08:00,0.7528,0.7528,0.75275,0.7528,28500000.0
2007-11-22 11:09:00,0.7528,0.7534,0.7528,0.7534,361800003.0
2007-11-22 11:10:00,0.7534,0.75345,0.75315,0.75345,111200000.0
2007-11-22 11:11:00,0.75345,0.75385,0.75345,0.7538,256300000.0
2007-11-22 11:12:00,0.75365,0.75395,0.7534,0.75395,109400000.0
2007-11-22 11:13:00,0.75395,0.75465,0.75365,0.75465,185200000.0
2007-11-22 11:14:00,0.75465,0.7547,0.75415,0.7543,127600002.0
2007-11-22 11:15:00,0.7543,0.7544,0.7543,0.7544,20000000.0
2007-11-22 11:16:00,0.7544,0.7544,0.7534,0.7536,181500000.0
2007-11-22 11:17:00,0.7536,0.7537,0.7536,0.75365,370700004.0
2007-11-22 11:18:00,0.75365,0.7537,0.75365,0.7537,396000000.0
2007-11-22 11:19:00,0.7537,0.7538,0.7537,0.7538,139600000.0
2007-11-22 11:20:00,0.7538,0.754,0.7538,0.7539,251099991.0
2007-11-22 11:21:00,0.75385,0.7542,0.75385,0.754,272000000.0
2007-11-22 11:22:00,0.754,0.7541,0.7536,0.754,334300002.0
2007-11-22 11:23:00,0.754,0.754,0.75375,0.754,75000000.0
2007-11-22 11:24:00,0.7538,0.754,0.7538,0.7538,29400000.0
2007-11-22 11:25:00,0.7538,0.754,0.75375,0.75375,109000000.0
2007-11-22 11:26:00,0.7538,0.7538,0.75375,0.7538,214700000.0
2007-11-22 11:27:00,0.7538,0.7538,0.75375,0.7538,69000000.0
2007-11-22 11:28:00,0.7537,0.7537,0.75345,0.7535,123500000.0
2007-11-22 11:29:00,0.7535,0.75375,0.75335,0.75375,220400000.0
2007-11-22 11:30:00,0.75375,0.75375,0.75345,0.7535,168000000.0
2007-11-22 11:31:00,0.7536,0.75365,0.7534,0.7536,242000001.0
2007-11-22 11:32:00,0.7536,0.7537,0.7536,0.75365,17600000.0
2007-11-22 11:33:00,0.75365,0.7538,0.75365,0.7537,96800000.0
2007-11-22 11:34:00,0.7537,0.7537,0.75365,0.7537,80800000.0
2007-11-22 11:35:00,0.7537,0.7537,0.75355,0.7537,135400000.0
2007-11-22 11:36:00,0.75355,0.75365,0.75355,0.75355,66400001.0
2007-11-22 11:37:00,0.75365,0.7537,0.7535,0.7537,64900000.0
2007-11-22 11:38:00,0.75355,0.75375,0.7535,0.7536,65600000.0
2007-11-22 11:39:00,0.75355,0.75375,0.75355,0.75375,53600000.0
2007-11-22 11:40:00,0.75375,0.75385,0.75375,0.75385,165500000.0
2007-11-22 11:41:00,0.75385,0.75385,0.7536,0.7538,324399998.0
2007-11-22 11:42:00,0.7538,0.754,0.75375,0.754,343200000.0
2007-11-22 11:43:00,0.754,0.754,0.75395,0.75395,211100000.0
2007-11-22 11:44:00,0.7539,0.75415,0.75385,0.75415,441799998.0
2007-11-22 11:45:00,0.75415,0.7543,0.75385,0.75405,219800000.0
2007-11-22 11:46:00,0.7541,0.75415,0.7539,0.754,183200000.0
2007-11-22 11:47:00,0.754,0.7541,0.754,0.7541,82300000.0
2007-11-22 11:48:00,0.7541,0.7541,0.75395,0.75405,161500001.0
2007-11-22 11:49:00,0.7541,0.7541,0.75365,0.7537,118400000.0
2007-11-22 11:50:00,0.75365,0.7537,0.7536,0.7537,50500000.0
2007-11-22 11:51:00,0.7537,0.7537,0.75355,0.7536,95200000.0
2007-11-22 11:52:00,0.7536,0.7536,0.75355,0.75355,242900000.0
2007-11-22 11:53:00,0.7537,0.75375,0.75355,0.75375,156000000.0
2007-11-22 11:54:00,0.75375,0.754,0.7536,0.75395,208000000.0
2007-11-22 11:55:00,0.75395,0.754,0.75385,0.754,649799997.0
2007-11-22 11:56:00,0.754,0.754,0.75395,0.754,322500000.0
2007-11-22 11:57:00,0.754,0.754,0.75385,0.75395,354600000.0
2007-11-22 11:58:00,0.75395,0.75405,0.7539,0.7539,171500003.0
2007-11-22 11:59:00,0.754,0.75415,0.754,0.7541,329300001.0
2007-11-22 12:00:00,0.75415,0.75415,0.7541,0.75415,18400000.0
2007-11-22 12:01:00,0.75415,0.75425,0.7541,0.75425,55200000.0
2007-11-22 12:02:00,0.75405,0.75425,0.75405,0.75425,60800000.0
2007-11-22 12:03:00,0.75425,0.75425,0.754,0.754,105300000.0
2007-11-22 12:04:00,0.75405,0.75405,0.754,0.754,48000000.0
2007-11-22 12:05:00,0.75405,0.75405,0.75385,0.754,39200000.0
2007-11-22 12:06:00,0.754,0.75405,0.754,0.75405,19200000.0
2007-11-22 12:07:00,0.75405,0.75405,0.75375,0.754,29600000.0
2007-11-22 12:08:00,0.754,0.754,0.7539,0.7539,98400000.0
2007-11-22 12:09:00,0.754,0.75405,0.7538,0.754,47400000.0
2007-11-22 12:10:00,0.754,0.75405,0.754,0.75405,31200000.0
2007-11-22 12:11:00,0.754,0.75415,0.754,0.7541,98400000.0
2007-11-22 12:12:00,0.7541,0.75415,0.7541,0.75415,149200000.0
2007-11-22 12:13:00,0.75415,0.75415,0.75355,0.7536,358300000.0
2007-11-22 12:14:00,0.7536,0.7539,0.75355,0.7537,508900000.0
2007-11-22 12:15:00,0.7537,0.7539,0.7537,0.75385,94400000.0
2007-11-22 12:16:00,0.7538,0.75385,0.7538,0.7538,28800000.0
2007-11-22 12:17:00,0.75385,0.75385,0.75375,0.75385,32800000.0
2007-11-22 12:18:00,0.7538,0.754,0.75375,0.754,304300000.0
2007-11-22 12:19:00,0.754,0.754,0.75375,0.75385,103200000.0
2007-11-22 12:20:00,0.75385,0.75395,0.75375,0.7538,381300000.0
2007-11-22 12:21:00,0.7538,0.75385,0.75375,0.75385,166400000.0
2007-11-22 12:22:00,0.75385,0.75385,0.7537,0.7538,95799998.0
2007-11-22 12:23:00,0.7538,0.75425,0.7538,0.75425,272300000.0
2007-11-22 12:24:00,0.75425,0.7545,0.75415,0.7543,280600000.0
2007-11-22 12:25:00,0.7543,0.7543,0.75425,0.75425,200800000.0
2007-11-22 12:26:00,0.75425,0.7543,0.75425,0.7543,178400000.0
2007-11-22 12:27:00,0.7543,0.75445,0.7542,0.7543,241200004.0
2007-11-22 12:28:00,0.7543,0.75445,0.7542,0.7542,77100000.0
2007-11-22 12:29:00,0.75425,0.75445,0.75425,0.75435,153400000.0
2007-11-22 12:30:00,0.75435,0.75435,0.75425,0.75425,156000000.0
2007-11-22 12:31:00,0.7543,0.7543,0.7539,0.7539,81900000.0
2007-11-22 12:32:00,0.7539,0.754,0.7538,0.75395,437600000.0
2007-11-22 12:33:00,0.754,0.75405,0.7539,0.754,561600000.0
2007-11-22 12:34:00,0.754,0.75405,0.7539,0.75395,83999998.0
2007-11-22 12:35:00,0.75395,0.75395,0.75355,0.75375,197400000.0
2007-11-22 12:36:00,0.75375,0.75385,0.75375,0.7538,124500000.0
2007-11-22 12:37:00,0.7538,0.75395,0.75375,0.75385,168700000.0
2007-11-22 12:38:00,0.75385,0.75405,0.7537,0.7538,281599994.0
2007-11-22 12:39:00,0.7538,0.75385,0.75365,0.75365,358300000.0
2007-11-22 12:40:00,0.75365,0.75385,0.75365,0.7538,67200000.0
2007-11-22 12:41:00,0.7538,0.7538,0.7537,0.7538,103200001.0
2007-11-22 12:42:00,0.7538,0.7538,0.75375,0.75375,58400000.0
2007-11-22 12:43:00,0.75375,0.75375,0.75365,0.75375,24800000.0
2007-11-22 12:44:00,0.75375,0.7538,0.75375,0.7538,23200000.0
2007-11-22 12:45:00,0.7538,0.754,0.7538,0.7538,27200000.0
2007-11-22 12:46:00,0.7538,0.7538,0.7538,0.7538,14400000.0
2007-11-22 12:47:00,0.7538,0.7538,0.75365,0.75365,41000000.0
2007-11-22 12:48:00,0.7537,0.7537,0.75365,0.75365,31200000.0
2007-11-22 12:49:00,0.75365,0.75365,0.7532,0.75325,126000000.0
2007-11-22 12:50:00,0.75325,0.7533,0.7529,0.75295,301500000.0
2007-11-22 12:51:00,0.75295,0.75375,0.75295,0.75315,278399999.0
2007-11-22 12:52:00,0.75315,0.7533,0.75315,0.7533,14800000.0
2007-11-22 12:53:00,0.7533,0.7533,0.75315,0.7533,7700000.0
2007-11-22 12:54:00,0.7533,0.7534,0.75315,0.75335,19100000.0
2007-11-22 12:55:00,0.75335,0.75345,0.75315,0.75315,179400000.0
2007-11-22 12:56:00,0.75315,0.7534,0.75305,0.75305,202000002.0
2007-11-22 12:57:00,0.75305,0.75305,0.75295,0.75305,250900000.0
2007-11-22 12:58:00,0.75305,0.75305,0.75305,0.75305,58800000.0
2007-11-22 12:59:00,0.75305,0.7532,0.75295,0.75315,380999998.0
2007-11-22 13:00:00,0.75315,0.7533,0.7531,0.7532,210600000.0
2007-11-22 13:01:00,0.7532,0.75325,0.7532,0.75325,86900000.0
2007-11-22 13:02:00,0.75325,0.75325,0.7532,0.75325,35200000.0
2007-11-22 13:03:00,0.75325,0.75325,0.7532,0.75325,59000000.0
2007-11-22 13:04:00,0.7532,0.75325,0.75315,0.7532,49200000.0
2007-11-22 13:05:00,0.75325,0.75325,0.75325,0.75325,6000000.0
2007-11-22 13:06:00,0.7532,0.75325,0.7528,0.75285,150400000.0
2007-11-22 13:07:00,0.75285,0.75295,0.7527,0.75285,466900001.0
2007-11-22 13:08:00,0.75285,0.7532,0.75285,0.75305,315000000.0
2007-11-22 13:09:00,0.753,0.7537,0.753,0.75325,378000005.0
2007-11-22 13:10:00,0.7532,0.7533,0.7532,0.75325,142599996.0
2007-11-22 13:11:00,0.75325,0.7533,0.75305,0.75305,962300027.0
2007-11-22 13:12:00,0.75305,0.75325,0.75305,0.75315,817099999.0
2007-11-22 13:13:00,0.75315,0.75325,0.75315,0.7532,298300011.0
2007-11-22 13:14:00,0.7532,0.75325,0.7532,0.75325,150300001.0
2007-11-22 13:15:00,0.75325,0.75345,0.75315,0.75345,342900000.0
2007-11-22 13:16:00,0.75345,0.7536,0.7534,0.7536,144000000.0
2007-11-22 13:17:00,0.7536,0.7536,0.75335,0.7535,250399998.0
2007-11-22 13:18:00,0.7535,0.75365,0.7534,0.7535,342200000.0
2007-11-22 13:19:00,0.7535,0.75355,0.7534,0.75355,172500000.0
2007-11-22 13:20:00,0.75355,0.75355,0.7535,0.75355,11900000.0
2007-11-22 13:21:00,0.7535,0.7536,0.75345,0.75345,134600000.0
2007-11-22 13:22:00,0.75345,0.7535,0.75345,0.7535,17600000.0
2007-11-22 13:23:00,0.7535,0.7535,0.75345,0.75345,153200000.0
2007-11-22 13:24:00,0.7534,0.7537,0.75335,0.7537,147000000.0
2007-11-22 13:25:00,0.7537,0.7538,0.75345,0.75375,392700000.0
2007-11-22 13:26:00,0.75375,0.75445,0.75375,0.7544,269400001.0
2007-11-22 13:27:00,0.75445,0.75445,0.75435,0.7544,91900000.0
2007-11-22 13:28:00,0.7543,0.75445,0.7542,0.75425,668999996.0
2007-11-22 13:29:00,0.75425,0.7545,0.75425,0.7543,351900003.0
2007-11-22 13:30:00,0.7543,0.7548,0.7543,0.7548,346199998.0
2007-11-22 13:31:00,0.7548,0.7554,0.75475,0.75515,491899999.0
2007-11-22 13:32:00,0.7552,0.7553,0.75505,0.7553,734700003.0
2007-11-22 13:33:00,0.75505,0.7556,0.75505,0.7556,362700000.0
2007-11-22 13:34:00,0.7552,0.7556,0.75515,0.7552,252100001.0
2007-11-22 13:35:00,0.7552,0.7557,0.7552,0.75535,281600000.0
2007-11-22 13:36:00,0.75535,0.75575,0.75535,0.75545,630300002.0
2007-11-22 13:37:00,0.75555,0.7557,0.755,0.75525,706100010.0
2007-11-22 13:38:00,0.7551,0.7553,0.7546,0.75495,817499993.0
2007-11-22 13:39:00,0.75495,0.75545,0.75475,0.7549,277000000.0
2007-11-22 13:40:00,0.7549,0.7549,0.75475,0.75475,28000000.0
2007-11-22 13:41:00,0.75475,0.7552,0.75475,0.75505,373600008.0
2007-11-22 13:42:00,0.75505,0.7552,0.75495,0.75505,164800000.0
2007-11-22 13:43:00,0.75505,0.75505,0.7549,0.7549,51100000.0
2007-11-22 13:44:00,0.75535,0.7554,0.75485,0.75495,925600003.0
2007-11-22 13:45:00,0.75495,0.755,0.75475,0.7548,387200000.0
2007-11-22 13:46:00,0.7548,0.755,0.75455,0.7546,464600000.0
2007-11-22 13:47:00,0.7546,0.75465,0.75445,0.75445,300700004.0
2007-11-22 13:48:00,0.7545,0.7545,0.75435,0.7545,105300000.0
2007-11-22 13:49:00,0.75445,0.7545,0.75445,0.7545,71699998.0
2007-11-22 13:50:00,0.7545,0.7545,0.7544,0.7545,54300001.0
2007-11-22 13:51:00,0.7545,0.7546,0.7545,0.7545,45000000.0
2007-11-22 13:52:00,0.7545,0.7545,0.75445,0.75445,40800000.0
2007-11-22 13:53:00,0.75445,0.7545,0.75425,0.7544,71400000.0
2007-11-22 13:54:00,0.7544,0.7544,0.75425,0.75425,15200000.0
2007-11-22 13:55:00,0.75415,0.7544,0.75415,0.75425,62400000.0
2007-11-22 13:56:00,0.75425,0.7544,0.75425,0.7544,64000000.0
2007-11-22 13:57:00,0.7544,0.75445,0.75425,0.7544,130400000.0
2007-11-22 13:58:00,0.7543,0.7544,0.75425,0.7544,125499999.0
2007-11-22 13:59:00,0.7544,0.7545,0.75435,0.7544,259100000.0
2007-11-22 14:00:00,0.7544,0.75445,0.7543,0.75435,216600000.0
2007-11-22 14:01:00,0.75435,0.7545,0.75425,0.75425,226300000.0
2007-11-22 14:02:00,0.75425,0.75445,0.75425,0.75445,172800000.0
2007-11-22 14:03:00,0.75445,0.7545,0.75445,0.7545,186400000.0
2007-11-22 14:04:00,0.7545,0.7545,0.75435,0.75445,64800000.0
2007-11-22 14:05:00,0.75445,0.75445,0.75445,0.75445,34400000.0
2007-11-22 14:06:00,0.75445,0.75445,0.75435,0.75435,32800000.0
2007-11-22 14:07:00,0.75445,0.75445,0.75405,0.75405,75900000.0
2007-11-22 14:08:00,0.75405,0.75405,0.75385,0.75385,38400001.0
2007-11-22 14:09:00,0.75385,0.754,0.75385,0.754,104600000.0
2007-11-22 14:10:00,0.754,0.754,0.75395,0.75395,63200000.0
2007-11-22 14:11:00,0.75395,0.75395,0.75395,0.75395,39200000.0
2007-11-22 14:12:00,0.75395,0.754,0.75385,0.7539,173199997.0
2007-11-22 14:13:00,0.75395,0.754,0.75395,0.754,37600000.0
2007-11-22 14:14:00,0.754,0.754,0.75395,0.75395,8000000.0
2007-11-22 14:15:00,0.754,0.754,0.75395,0.754,137400003.0
2007-11-22 14:16:00,0.754,0.754,0.75395,0.754,47200000.0
2007-11-22 14:17:00,0.754,0.754,0.754,0.754,4300000.0
2007-11-22 14:18:00,0.75395,0.7542,0.75395,0.7542,10800000.0
2007-11-22 14:19:00,0.7542,0.7542,0.75395,0.75395,12100000.0
2007-11-22 14:20:00,0.7543,0.7543,0.7543,0.7543,102400000.0
2007-11-22 14:21:00,0.7543,0.7543,0.75425,0.75425,17600000.0
2007-11-22 14:22:00,0.75425,0.7543,0.75425,0.7543,19200000.0
2007-11-22 14:23:00,0.75425,0.7543,0.75425,0.7543,28800000.0
2007-11-22 14:24:00,0.7543,0.7547,0.7543,0.7547,154500000.0
2007-11-22 14:25:00,0.75465,0.75465,0.75455,0.75465,66800000.0
2007-11-22 14:26:00,0.75465,0.75465,0.75465,0.75465,9800000.0
2007-11-22 14:27:00,0.7545,0.7545,0.75415,0.75445,645500000.0
2007-11-22 14:28:00,0.75455,0.7546,0.7544,0.75445,134500000.0
2007-11-22 14:29:00,0.75445,0.7546,0.75445,0.75455,111200000.0
2007-11-22 14:30:00,0.7546,0.7547,0.7541,0.7547,356400001.0
2007-11-22 14:31:00,0.7547,0.7547,0.75445,0.7546,96800000.0
2007-11-22 14:32:00,0.7546,0.7546,0.7545,0.7546,28200000.0
2007-11-22 14:33:00,0.7546,0.7547,0.7546,0.7547,92900000.0
2007-11-22 14:34:00,0.7547,0.7547,0.75455,0.7546,33600000.0
2007-11-22 14:35:00,0.75455,0.7546,0.75455,0.7546,12000000.0
2007-11-22 14:36:00,0.75436,0.75445,0.75401,0.75445,759200004.0
2007-11-22 14:37:00,0.7546,0.7546,0.75455,0.75455,14400000.0
2007-11-22 14:38:00,0.75455,0.75455,0.75395,0.75415,218000000.0
2007-11-22 14:39:00,0.75415,0.7542,0.7537,0.7537,181200000.0
2007-11-22 14:40:00,0.7537,0.7543,0.7537,0.7543,119500000.0
2007-11-22 14:41:00,0.7543,0.7543,0.75355,0.754,265200000.0
2007-11-22 14:42:00,0.754,0.754,0.75395,0.75395,98300000.0
2007-11-22 14:43:00,0.75395,0.75395,0.7539,0.75395,15100000.0
2007-11-22 14:44:00,0.75395,0.754,0.7539,0.754,20500001.0
2007-11-22 14:45:00,0.75395,0.75415,0.75385,0.75415,160199999.0
2007-11-22 14:46:00,0.75415,0.75415,0.75415,0.75415,3200000.0
2007-11-22 14:47:00,0.7541,0.7541,0.75395,0.75395,47800000.0
2007-11-22 14:48:00,0.7541,0.75415,0.75395,0.754,159999995.0
2007-11-22 14:49:00,0.754,0.75435,0.7539,0.75395,201299997.0
2007-11-22 14:50:00,0.754,0.754,0.7539,0.75395,54299999.0
2007-11-22 14:51:00,0.75395,0.7542,0.75395,0.7542,253600001.0
2007-11-22 14:52:00,0.75415,0.75415,0.75415,0.75415,14400000.0
2007-11-22 14:53:00,0.75415,0.7542,0.7539,0.754,424500001.0
2007-11-22 14:54:00,0.754,0.754,0.75315,0.75335,294300000.0
2007-11-22 14:55:00,0.75335,0.7535,0.75315,0.7535,791399994.0
2007-11-22 14:56:00,0.7535,0.7536,0.75345,0.7536,302999998.0
2007-11-22 14:57:00,0.75355,0.7536,0.75355,0.7536,203600000.0
2007-11-22 14:58:00,0.7536,0.7536,0.7535,0.7535,59200000.0
2007-11-22 14:59:00,0.7535,0.75355,0.7534,0.7534,234600000.0
2007-11-22 15:00:00,0.7534,0.7535,0.75305,0.75315,326199999.0
2007-11-22 15:01:00,0.75315,0.7535,0.75305,0.75325,604700000.0
2007-11-22 15:02:00,0.75325,0.7535,0.75325,0.75335,169900000.0
2007-11-22 15:03:00,0.75345,0.7537,0.75335,0.7536,264100000.0
2007-11-22 15:04:00,0.7536,0.75365,0.7532,0.75345,469600002.0
2007-11-22 15:05:00,0.75345,0.75355,0.7533,0.75355,227300003.0
2007-11-22 15:06:00,0.75355,0.75355,0.75325,0.75345,317699994.0
2007-11-22 15:07:00,0.75345,0.7536,0.75335,0.75355,238500000.0
2007-11-22 15:08:00,0.75355,0.75415,0.75355,0.754,188699999.0
2007-11-22 15:09:00,0.7539,0.7542,0.7539,0.7542,364300001.0
2007-11-22 15:10:00,0.7542,0.7542,0.754,0.7541,46200000.0
2007-11-22 15:11:00,0.7541,0.7541,0.75395,0.75395,16000000.0
2007-11-22 15:12:00,0.754,0.7541,0.754,0.754,12800000.0
2007-11-22 15:13:00,0.7541,0.7541,0.7534,0.7534,101500000.0
2007-11-22 15:14:00,0.75345,0.7537,0.75315,0.75315,445000000.0
2007-11-22 15:15:00,0.75315,0.7536,0.7531,0.75355,143100000.0
2007-11-22 15:16:00,0.75355,0.75375,0.75355,0.75365,95200000.0
2007-11-22 15:17:00,0.7536,0.7537,0.75355,0.75355,83600000.0
2007-11-22 15:18:00,0.75355,0.7537,0.75355,0.7537,52800000.0
2007-11-22 15:19:00,0.7534,0.7537,0.7534,0.7536,124000000.0
2007-11-22 15:20:00,0.7536,0.7536,0.75355,0.75355,83800000.0
2007-11-22 15:21:00,0.7536,0.75375,0.75355,0.75375,248799999.0
2007-11-22 15:22:00,0.75375,0.7541,0.75365,0.7541,94999999.0
2007-11-22 15:23:00,0.7541,0.7541,0.7538,0.7538,34200000.0
2007-11-22 15:24:00,0.7541,0.7541,0.7538,0.7541,46400000.0
2007-11-22 15:25:00,0.7541,0.7541,0.75405,0.75405,39000000.0
2007-11-22 15:26:00,0.75405,0.7541,0.7538,0.7541,46800000.0
2007-11-22 15:27:00,0.7541,0.7541,0.75405,0.75405,124000000.0
2007-11-22 15:28:00,0.75405,0.7541,0.75355,0.75355,165200000.0
2007-11-22 15:29:00,0.7536,0.75365,0.7535,0.75365,146300000.0
2007-11-22 15:30:00,0.75365,0.75365,0.75335,0.75335,145300000.0
2007-11-22 15:31:00,0.75335,0.7534,0.75335,0.7534,40800000.0
2007-11-22 15:32:00,0.75335,0.7536,0.7532,0.7535,266499996.0
2007-11-22 15:33:00,0.7534,0.7536,0.7534,0.75345,688899998.0
2007-11-22 15:34:00,0.75345,0.7535,0.7534,0.7534,79700000.0
2007-11-22 15:35:00,0.75335,0.7536,0.75335,0.7535,175200000.0
2007-11-22 15:36:00,0.7535,0.7536,0.75345,0.7536,137200000.0
2007-11-22 15:37:00,0.7536,0.75365,0.75345,0.75345,202400000.0
2007-11-22 15:38:00,0.75345,0.7535,0.75345,0.75345,76800000.0
2007-11-22 15:39:00,0.7535,0.75355,0.75315,0.7532,400200003.0
2007-11-22 15:40:00,0.7532,0.7532,0.75315,0.7532,316800001.0
2007-11-22 15:41:00,0.7532,0.75325,0.75305,0.75325,95400000.0
2007-11-22 15:42:00,0.7532,0.75325,0.75305,0.75315,223299998.0
2007-11-22 15:43:00,0.75315,0.7532,0.75305,0.75315,103600000.0
2007-11-22 15:44:00,0.75315,0.7532,0.7529,0.753,181100000.0
2007-11-22 15:45:00,0.753,0.753,0.75275,0.75285,113500000.0
2007-11-22 15:46:00,0.753,0.753,0.75285,0.75295,266500000.0
2007-11-22 15:47:00,0.75295,0.753,0.75295,0.75295,69600000.0
2007-11-22 15:48:00,0.75295,0.753,0.75295,0.753,178400000.0
2007-11-22 15:49:00,0.75285,0.753,0.75285,0.753,46400000.0
2007-11-22 15:50:00,0.753,0.753,0.75285,0.75295,81600000.0
2007-11-22 15:51:00,0.75295,0.75305,0.75295,0.75305,64000000.0
2007-11-22 15:52:00,0.75305,0.75305,0.75255,0.75265,292100001.0
2007-11-22 15:53:00,0.75265,0.75275,0.75225,0.75225,210600000.0
2007-11-22 15:54:00,0.7523,0.7523,0.7522,0.7523,210699997.0
2007-11-22 15:55:00,0.7523,0.75235,0.75225,0.75235,48300000.0
2007-11-22 15:56:00,0.7523,0.75255,0.75225,0.75255,122900000.0
2007-11-22 15:57:00,0.75255,0.75255,0.7524,0.7524,25700000.0
2007-11-22 15:58:00,0.7525,0.7525,0.7525,0.7525,25000000.0
2007-11-22 15:59:00,0.7525,0.7527,0.7525,0.7527,48200000.0
2007-11-22 16:00:00,0.7526,0.7531,0.75255,0.75305,236699999.0
2007-11-22 16:01:00,0.75305,0.7537,0.75305,0.7531,152900000.0
2007-11-22 16:02:00,0.7531,0.75325,0.75305,0.75325,255300002.0
2007-11-22 16:03:00,0.75325,0.7533,0.75315,0.75315,74100000.0
2007-11-22 16:04:00,0.75315,0.7532,0.75265,0.75295,213800000.0
2007-11-22 16:05:00,0.75295,0.753,0.7529,0.75295,205599998.0
2007-11-22 16:06:00,0.75295,0.753,0.75295,0.753,77300000.0
2007-11-22 16:07:00,0.753,0.753,0.75295,0.75295,78400000.0
2007-11-22 16:08:00,0.75295,0.753,0.75275,0.75275,172800000.0
2007-11-22 16:09:00,0.75275,0.75315,0.7526,0.753,363400001.0
2007-11-22 16:10:00,0.753,0.753,0.7529,0.7529,94800000.0
2007-11-22 16:11:00,0.7529,0.753,0.75285,0.753,82500000.0
2007-11-22 16:12:00,0.753,0.753,0.75285,0.75295,82999999.0
2007-11-22 16:13:00,0.75295,0.7532,0.7529,0.75315,254600000.0
2007-11-22 16:14:00,0.7532,0.7532,0.75295,0.75295,192600000.0
2007-11-22 16:15:00,0.75295,0.7533,0.75295,0.75295,276600000.0
2007-11-22 16:16:00,0.7529,0.7529,0.75285,0.7529,72700000.0
2007-11-22 16:17:00,0.7529,0.753,0.75285,0.75295,137100000.0
2007-11-22 16:18:00,0.75295,0.7531,0.7529,0.75295,225699999.0
2007-11-22 16:19:00,0.75295,0.75295,0.75295,0.75295,8600000.0
2007-11-22 16:20:00,0.75295,0.75295,0.75295,0.75295,4800000.0
2007-11-22 16:21:00,0.75259,0.75273,0.75251,0.75258,394300000.0
2007-11-22 16:22:00,0.75295,0.75295,0.7529,0.7529,11800000.0
2007-11-22 16:23:00,0.75285,0.75295,0.75285,0.7529,42100000.0
2007-11-22 16:24:00,0.75295,0.75295,0.7529,0.75295,66799999.0
2007-11-22 16:25:00,0.75295,0.75295,0.75295,0.75295,8000000.0
2007-11-22 16:26:00,0.75295,0.75295,0.75295,0.75295,1600000.0
2007-11-22 16:27:00,0.7529,0.7531,0.7529,0.753,120000000.0
2007-11-22 16:28:00,0.75295,0.75305,0.75285,0.75285,158200000.0
2007-11-22 16:29:00,0.75285,0.7529,0.75285,0.7529,25800000.0
2007-11-22 16:30:00,0.753,0.753,0.7526,0.75265,133799999.0
2007-11-22 16:31:00,0.7527,0.7527,0.7526,0.7527,114900000.0
2007-11-22 16:32:00,0.7527,0.7529,0.75265,0.7529,128000000.0
2007-11-22 16:33:00,0.7529,0.7529,0.75265,0.7529,16300000.0
2007-11-22 16:34:00,0.7527,0.753,0.75265,0.75275,61700000.0
2007-11-22 16:35:00,0.753,0.7531,0.75295,0.7531,95800000.0
2007-11-22 16:36:00,0.7531,0.7531,0.753,0.7531,48800000.0
2007-11-22 16:37:00,0.7531,0.7531,0.75295,0.753,58400000.0
2007-11-22 16:38:00,0.753,0.7531,0.7527,0.7529,153400000.0
2007-11-22 16:39:00,0.7529,0.7532,0.75275,0.75275,452900001.0
2007-11-22 16:40:00,0.7533,0.7533,0.7529,0.7533,35200000.0
2007-11-22 16:41:00,0.7533,0.75355,0.75305,0.7534,170300000.0
2007-11-22 16:42:00,0.75335,0.7534,0.75285,0.7533,167500000.0
2007-11-22 16:43:00,0.7533,0.75335,0.7531,0.75325,83200000.0
2007-11-22 16:44:00,0.7534,0.75345,0.75325,0.75345,360000000.0
2007-11-22 16:45:00,0.75345,0.75365,0.7532,0.75345,576300006.0
2007-11-22 16:46:00,0.75345,0.7537,0.7531,0.75345,503700000.0
2007-11-22 16:47:00,0.75345,0.7535,0.7531,0.7535,315800000.0
2007-11-22 16:48:00,0.7535,0.7537,0.75335,0.7537,654600014.0
2007-11-22 16:49:00,0.7536,0.7538,0.75335,0.7538,491900003.0
2007-11-22 16:50:00,0.7538,0.7538,0.75355,0.7536,142099999.0
2007-11-22 16:51:00,0.7538,0.7538,0.7533,0.7535,458799999.0
2007-11-22 16:52:00,0.7535,0.7537,0.75335,0.7537,404500000.0
2007-11-22 16:53:00,0.7537,0.75415,0.7537,0.75405,206500000.0
2007-11-22 16:54:00,0.75405,0.7548,0.75405,0.7545,748800001.0
2007-11-22 16:55:00,0.7545,0.7546,0.7542,0.7542,648300000.0
2007-11-22 16:56:00,0.7542,0.75435,0.75415,0.7542,442300000.0
2007-11-22 16:57:00,0.7542,0.7542,0.75375,0.75385,135800000.0
2007-11-22 16:58:00,0.75385,0.75385,0.7533,0.75345,239100000.0
2007-11-22 16:59:00,0.75345,0.7535,0.7534,0.7534,225300000.0
2007-11-22 17:00:00,0.7534,0.7537,0.753,0.7537,448300000.0
2007-11-22 17:01:00,0.7536,0.7537,0.75325,0.75335,172400000.0
2007-11-22 17:02:00,0.75335,0.7534,0.7532,0.7533,184900000.0
2007-11-22 17:03:00,0.7533,0.7534,0.75305,0.75305,166200000.0
2007-11-22 17:04:00,0.75305,0.7531,0.7529,0.75295,68199998.0
2007-11-22 17:05:00,0.75305,0.7533,0.75305,0.75305,319200000.0
2007-11-22 17:06:00,0.75305,0.7533,0.75285,0.75285,424900000.0
2007-11-22 17:07:00,0.75295,0.75295,0.75285,0.7529,179200000.0
2007-11-22 17:08:00,0.75285,0.75305,0.75275,0.75295,536900000.0
2007-11-22 17:09:00,0.753,0.75325,0.75285,0.75325,737100000.0
2007-11-22 17:10:00,0.75325,0.75325,0.7528,0.75315,471099999.0
2007-11-22 17:11:00,0.7531,0.75315,0.75265,0.75275,326400001.0
2007-11-22 17:12:00,0.75275,0.75295,0.75275,0.75285,192500000.0
2007-11-22 17:13:00,0.75285,0.75305,0.75285,0.753,59100000.0
2007-11-22 17:14:00,0.753,0.753,0.7528,0.75285,454500000.0
2007-11-22 17:15:00,0.75285,0.75285,0.75275,0.75285,131900000.0
2007-11-22 17:16:00,0.75285,0.75285,0.75275,0.75275,148000000.0
2007-11-22 17:17:00,0.75285,0.75295,0.75265,0.75285,356299999.0
2007-11-22 17:18:00,0.75285,0.75295,0.7528,0.75285,159200000.0
2007-11-22 17:19:00,0.75285,0.75295,0.75275,0.75275,211900000.0
2007-11-22 17:20:00,0.75295,0.75295,0.7527,0.7527,255800000.0
2007-11-22 17:21:00,0.7527,0.7527,0.7527,0.7527,46500000.0
2007-11-22 17:22:00,0.7527,0.75285,0.7527,0.75285,247700000.0
2007-11-22 17:23:00,0.75285,0.75295,0.75275,0.75285,182000000.0
2007-11-22 17:24:00,0.75285,0.75285,0.75275,0.75285,203300000.0
2007-11-22 17:25:00,0.75285,0.75285,0.75265,0.75275,239200000.0
2007-11-22 17:26:00,0.7527,0.75275,0.75245,0.75265,292600001.0
2007-11-22 17:27:00,0.75265,0.75265,0.7525,0.7526,141400000.0
2007-11-22 17:28:00,0.75265,0.75265,0.7525,0.7526,86300000.0
2007-11-22 17:29:00,0.75265,0.7527,0.75255,0.75255,245600000.0
2007-11-22 17:30:00,0.75255,0.75285,0.7525,0.75255,629799999.0
2007-11-22 17:31:00,0.75255,0.75265,0.7525,0.75265,71500000.0
2007-11-22 17:32:00,0.75265,0.7528,0.75255,0.75265,128100000.0
2007-11-22 17:33:00,0.7526,0.75265,0.7525,0.75265,75199998.0
2007-11-22 17:34:00,0.7526,0.75265,0.75255,0.75255,78000000.0
2007-11-22 17:35:00,0.75255,0.75255,0.75235,0.75235,51200000.0
2007-11-22 17:36:00,0.75235,0.75245,0.7523,0.75245,40800000.0
2007-11-22 17:37:00,0.75245,0.75255,0.75235,0.75245,208600001.0
2007-11-22 17:38:00,0.75245,0.7525,0.7523,0.7524,287800000.0
2007-11-22 17:39:00,0.7524,0.7524,0.75235,0.7524,144000000.0
2007-11-22 17:40:00,0.7523,0.75235,0.7523,0.75235,46400000.0
2007-11-22 17:41:00,0.75235,0.75235,0.75215,0.75215,57600000.0
2007-11-22 17:42:00,0.75215,0.7523,0.75215,0.75225,61500000.0
2007-11-22 17:43:00,0.7523,0.75235,0.75225,0.75235,75000000.0
2007-11-22 17:44:00,0.75235,0.7524,0.75225,0.7524,86000000.0
2007-11-22 17:45:00,0.75225,0.7523,0.75225,0.7523,52800000.0
2007-11-22 17:46:00,0.75215,0.7523,0.75215,0.7523,19200000.0
2007-11-22 17:47:00,0.75225,0.7523,0.75215,0.7523,9900000.0
2007-11-22 17:48:00,0.75225,0.75255,0.75225,0.7523,70400000.0
2007-11-22 17:49:00,0.7523,0.7531,0.7523,0.7527,111600000.0
2007-11-22 17:50:00,0.7527,0.75295,0.75225,0.7524,749500013.0
2007-11-22 17:51:00,0.7527,0.7528,0.75225,0.75235,462300000.0
2007-11-22 17:52:00,0.75235,0.75245,0.75215,0.7524,202899996.0
2007-11-22 17:53:00,0.7524,0.7525,0.7524,0.7525,75200000.0
2007-11-22 17:54:00,0.7525,0.7525,0.7523,0.7525,83200000.0
2007-11-22 17:55:00,0.75245,0.75285,0.75235,0.75235,407700000.0
2007-11-22 17:56:00,0.7524,0.7524,0.7521,0.7521,176700000.0
2007-11-22 17:57:00,0.7524,0.75295,0.7519,0.752,539399999.0
2007-11-22 17:58:00,0.75195,0.7521,0.75195,0.75205,393900000.0
2007-11-22 17:59:00,0.75205,0.75205,0.7515,0.7516,428700005.0
2007-11-22 18:00:00,0.7516,0.7516,0.75145,0.75155,300599998.0
2007-11-22 18:01:00,0.75155,0.7516,0.75145,0.75155,126000000.0
2007-11-22 18:02:00,0.75145,0.7517,0.75145,0.75155,535599998.0
2007-11-22 18:03:00,0.75155,0.7517,0.75155,0.75155,239100000.0
2007-11-22 18:04:00,0.75155,0.7519,0.75155,0.75155,160900000.0
2007-11-22 18:05:00,0.75155,0.7516,0.7515,0.7516,92500000.0
2007-11-22 18:06:00,0.7516,0.7517,0.7515,0.7517,100400000.0
2007-11-22 18:07:00,0.7517,0.7518,0.7516,0.7518,242900000.0
2007-11-22 18:08:00,0.7518,0.7518,0.75175,0.7518,192000000.0
2007-11-22 18:09:00,0.7518,0.7518,0.75155,0.75155,623200001.0
2007-11-22 18:10:00,0.75155,0.7516,0.75155,0.7516,121000000.0
2007-11-22 18:11:00,0.7516,0.7516,0.75085,0.7509,226800000.0
2007-11-22 18:12:00,0.7509,0.751,0.75085,0.75095,516600002.0
2007-11-22 18:13:00,0.75085,0.7511,0.75085,0.75095,755100001.0
2007-11-22 18:14:00,0.75095,0.7513,0.75095,0.75115,693999993.0
2007-11-22 18:15:00,0.75115,0.7512,0.75105,0.75105,134499998.0
2007-11-22 18:16:00,0.75105,0.7512,0.75085,0.7512,372299994.0
2007-11-22 18:17:00,0.7512,0.7512,0.75115,0.7512,32800000.0
2007-11-22 18:18:00,0.75105,0.7512,0.751,0.7511,57600000.0
2007-11-22 18:19:00,0.7511,0.7513,0.75105,0.7513,286400000.0
2007-11-22 18:20:00,0.7513,0.7513,0.75105,0.75115,207300000.0
2007-11-22 18:21:00,0.75035,0.7512,0.75035,0.75115,148500000.0
2007-11-22 18:22:00,0.75115,0.7512,0.75085,0.751,354600000.0
2007-11-22 18:23:00,0.751,0.751,0.75055,0.75065,528800002.0
2007-11-22 18:24:00,0.75065,0.751,0.7504,0.7509,593899999.0
2007-11-22 18:25:00,0.7509,0.751,0.7508,0.75085,97400000.0
2007-11-22 18:26:00,0.7508,0.7511,0.7508,0.7511,280099997.0
2007-11-22 18:27:00,0.7511,0.7511,0.751,0.751,153900000.0
2007-11-22 18:28:00,0.751,0.7514,0.751,0.7514,46100000.0
2007-11-22 18:29:00,0.7514,0.7518,0.7509,0.75175,233700000.0
2007-11-22 18:30:00,0.7518,0.7518,0.75165,0.7518,319199998.0
2007-11-22 18:31:00,0.7518,0.7518,0.75145,0.7516,222900004.0
2007-11-22 18:32:00,0.7517,0.7518,0.75155,0.7516,147600000.0
2007-11-22 18:33:00,0.7516,0.7516,0.75155,0.7516,156800000.0
2007-11-22 18:34:00,0.7516,0.7518,0.7515,0.7518,285200000.0
2007-11-22 18:35:00,0.7518,0.7519,0.75145,0.75165,534900002.0
2007-11-22 18:36:00,0.7517,0.7517,0.7513,0.75135,598799995.0
2007-11-22 18:37:00,0.75135,0.7514,0.7512,0.7512,224799999.0
2007-11-22 18:38:00,0.7512,0.7512,0.7505,0.7505,352700000.0
2007-11-22 18:39:00,0.7505,0.7505,0.75015,0.75015,218599997.0
2007-11-22 18:40:00,0.75015,0.7505,0.75015,0.75045,175199998.0
2007-11-22 18:41:00,0.75045,0.7505,0.75045,0.7505,87300000.0
2007-11-22 18:42:00,0.75045,0.75045,0.75045,0.75045,96000000.0
2007-11-22 18:43:00,0.7505,0.7505,0.7504,0.75045,43800000.0
2007-11-22 18:44:00,0.7504,0.7505,0.7504,0.7505,134400000.0
2007-11-22 18:45:00,0.75065,0.7508,0.75055,0.7506,544800000.0
2007-11-22 18:46:00,0.7506,0.7506,0.7506,0.7506,36000000.0
2007-11-22 18:47:00,0.75055,0.7506,0.75055,0.75055,40800000.0
2007-11-22 18:48:00,0.75055,0.7506,0.75055,0.7506,297500000.0
2007-11-22 18:49:00,0.7506,0.75075,0.7506,0.75065,139500000.0
2007-11-22 18:50:00,0.75065,0.75075,0.75065,0.75065,79200000.0
2007-11-22 18:51:00,0.75065,0.75065,0.75055,0.75055,30400000.0
2007-11-22 18:52:00,0.75055,0.75065,0.75035,0.75055,65000000.0
2007-11-22 18:53:00,0.75055,0.75065,0.75055,0.75065,28800000.0
2007-11-22 18:54:00,0.75055,0.75085,0.75055,0.7506,123700000.0
2007-11-22 18:55:00,0.7506,0.75065,0.7506,0.75065,55200000.0
2007-11-22 18:56:00,0.75065,0.75065,0.75045,0.7505,251900000.0
2007-11-22 18:57:00,0.7505,0.7505,0.7504,0.7504,66800000.0
2007-11-22 18:58:00,0.7504,0.7505,0.7504,0.7505,108600000.0
2007-11-22 18:59:00,0.7505,0.7505,0.75045,0.75045,92300000.0
2007-11-22 19:00:00,0.75045,0.7505,0.75045,0.7505,62400000.0
2007-11-22 19:01:00,0.75045,0.75045,0.7504,0.75045,108800000.0
2007-11-22 19:02:00,0.75045,0.7505,0.75035,0.7505,259999999.0
2007-11-22 19:03:00,0.7505,0.7505,0.75045,0.75045,104000000.0
2007-11-22 19:04:00,0.75045,0.7509,0.75045,0.7509,119999999.0
2007-11-22 19:05:00,0.7509,0.75095,0.7509,0.75095,34400000.0
2007-11-22 19:06:00,0.75095,0.75105,0.75075,0.75105,32000000.0
2007-11-22 19:07:00,0.75115,0.75115,0.7508,0.7509,122300000.0
2007-11-22 19:08:00,0.7509,0.7509,0.7508,0.7509,142299999.0
2007-11-22 19:09:00,0.7509,0.7509,0.75075,0.7508,41500000.0
2007-11-22 19:10:00,0.7508,0.7509,0.75075,0.75075,75500000.0
2007-11-22 19:11:00,0.7508,0.7508,0.75075,0.75075,15200000.0
2007-11-22 19:12:00,0.75075,0.75075,0.75075,0.75075,18400000.0
2007-11-22 19:13:00,0.7508,0.75095,0.75075,0.75085,125000000.0
2007-11-22 19:14:00,0.75095,0.75095,0.75095,0.75095,72000000.0
2007-11-22 19:15:00,0.75095,0.75095,0.75095,0.75095,16000000.0
2007-11-22 19:16:00,0.75095,0.75095,0.75095,0.75095,32000000.0
2007-11-22 19:17:00,0.75095,0.75095,0.75085,0.75085,27200000.0
2007-11-22 19:18:00,0.75095,0.751,0.75095,0.751,72000000.0
2007-11-22 19:19:00,0.751,0.75105,0.75095,0.751,108800000.0
2007-11-22 19:20:00,0.751,0.751,0.7508,0.7508,129699999.0
2007-11-22 19:21:00,0.7508,0.75095,0.7507,0.75085,55199999.0
2007-11-22 19:22:00,0.75085,0.75085,0.7507,0.75085,22400000.0
2007-11-22 19:23:00,0.7507,0.7509,0.7507,0.7509,80000000.0
2007-11-22 19:24:00,0.75085,0.75095,0.75085,0.75095,151300000.0
2007-11-22 19:25:00,0.75095,0.75095,0.75085,0.75085,17600000.0
2007-11-22 19:26:00,0.7507,0.75085,0.7507,0.75085,18400000.0
2007-11-22 19:27:00,0.75085,0.75085,0.7508,0.75085,8800000.0
2007-11-22 19:28:00,0.75095,0.75095,0.75095,0.75095,48000000.0
2007-11-22 19:29:00,0.75085,0.75105,0.7507,0.75095,114500000.0
2007-11-22 19:30:00,0.75095,0.75095,0.75085,0.75085,18300000.0
2007-11-22 19:31:00,0.75095,0.75105,0.7508,0.7508,44000000.0
2007-11-22 19:32:00,0.7508,0.7508,0.75045,0.75055,102200000.0
2007-11-22 19:33:00,0.75055,0.7506,0.7505,0.7506,47100000.0
2007-11-22 19:34:00,0.7506,0.7506,0.7506,0.7506,12800000.0
2007-11-22 19:35:00,0.7506,0.75065,0.7506,0.7506,35900000.0
2007-11-22 19:36:00,0.75085,0.75085,0.7508,0.7508,91900000.0
2007-11-22 19:37:00,0.7508,0.7509,0.7508,0.7509,48400000.0
2007-11-22 19:38:00,0.7508,0.7509,0.75075,0.7509,36100000.0
2007-11-22 19:39:00,0.7509,0.7509,0.75075,0.75075,48900000.0
2007-11-22 19:40:00,0.75075,0.75095,0.75075,0.75085,135800000.0
2007-11-22 19:41:00,0.75095,0.7513,0.7509,0.7513,110400000.0
2007-11-22 19:42:00,0.7513,0.75135,0.7511,0.75135,35400000.0
2007-11-22 19:43:00,0.75135,0.7515,0.75135,0.75145,118800000.0
2007-11-22 19:44:00,0.75145,0.7521,0.7514,0.75195,224200000.0
2007-11-22 19:45:00,0.75195,0.752,0.75195,0.75195,63400000.0
2007-11-22 19:46:00,0.75195,0.752,0.75195,0.752,38900000.0
2007-11-22 19:47:00,0.752,0.7521,0.7518,0.7519,43900000.0
2007-11-22 19:48:00,0.752,0.752,0.75185,0.752,58500000.0
2007-11-22 19:49:00,0.752,0.752,0.75135,0.752,79100000.0
2007-11-22 19:50:00,0.752,0.752,0.7512,0.75135,148400000.0
2007-11-22 19:51:00,0.75135,0.75135,0.75105,0.75105,95200000.0
2007-11-22 19:52:00,0.75105,0.75155,0.75105,0.75135,103900000.0
2007-11-22 19:53:00,0.75135,0.75135,0.75135,0.75135,38400000.0
2007-11-22 19:54:00,0.75135,0.75135,0.75135,0.75135,38400000.0
2007-11-22 19:55:00,0.75135,0.75135,0.75115,0.75115,49600000.0
2007-11-22 19:56:00,0.75135,0.75135,0.75115,0.75135,26000000.0
2007-11-22 19:57:00,0.75135,0.75155,0.75135,0.75155,57100000.0
2007-11-22 19:58:00,0.75155,0.75155,0.7515,0.75155,106700000.0
2007-11-22 19:59:00,0.75135,0.75155,0.75135,0.75155,24200000.0
2007-11-22 20:00:00,0.7516,0.7516,0.7516,0.7516,62200000.0
2007-11-22 20:01:00,0.7516,0.7516,0.7515,0.75155,83100000.0
2007-11-22 20:02:00,0.75155,0.75155,0.75155,0.75155,36400000.0
2007-11-22 20:03:00,0.75155,0.75155,0.7515,0.75155,42200000.0
2007-11-22 20:04:00,0.75155,0.75155,0.7515,0.7515,19200000.0
2007-11-22 20:05:00,0.75155,0.75155,0.75155,0.75155,36000000.0
2007-11-22 20:06:00,0.7515,0.75155,0.7515,0.75155,26400000.0
2007-11-22 20:07:00,0.75155,0.75155,0.7515,0.7515,26400000.0
2007-11-22 20:08:00,0.7515,0.7515,0.7514,0.7515,17400000.0
2007-11-22 20:09:00,0.7515,0.7515,0.7514,0.7514,42000000.0
2007-11-22 20:10:00,0.7515,0.7515,0.7514,0.7515,42300000.0
2007-11-22 20:11:00,0.7515,0.7515,0.7515,0.7515,14900000.0
2007-11-22 20:12:00,0.7515,0.7515,0.7515,0.7515,12000000.0
2007-11-22 20:13:00,0.7515,0.7515,0.7515,0.7515,16800000.0
2007-11-22 20:14:00,0.7515,0.7515,0.75135,0.7515,10800000.0
2007-11-22 20:15:00,0.7515,0.7516,0.7515,0.75155,68700000.0
2007-11-22 20:16:00,0.75155,0.75155,0.75145,0.75145,41200000.0
2007-11-22 20:17:00,0.75135,0.7515,0.75135,0.7514,63100000.0
2007-11-22 20:18:00,0.7514,0.7514,0.7511,0.75135,68600000.0
2007-11-22 20:19:00,0.75135,0.75135,0.7506,0.75115,90600000.0
2007-11-22 20:20:00,0.75115,0.7514,0.7506,0.75125,125800000.0
2007-11-22 20:21:00,0.75125,0.75205,0.7512,0.75125,102000000.0
2007-11-22 20:22:00,0.7512,0.75125,0.75105,0.7512,45500000.0
2007-11-22 20:23:00,0.7511,0.7512,0.751,0.751,196600000.0
2007-11-22 20:24:00,0.75085,0.75105,0.7506,0.7506,146800000.0
2007-11-22 20:25:00,0.7507,0.7507,0.7506,0.7507,96500000.0
2007-11-22 20:26:00,0.7507,0.7508,0.75065,0.75075,106100000.0
2007-11-22 20:27:00,0.75075,0.7508,0.7506,0.7508,140500000.0
2007-11-22 20:28:00,0.7508,0.7508,0.7507,0.7508,137500000.0
2007-11-22 20:29:00,0.75075,0.75075,0.75065,0.7507,42100000.0
2007-11-22 20:30:00,0.7507,0.75075,0.7506,0.7507,177400000.0
2007-11-22 20:31:00,0.75075,0.75075,0.7507,0.75075,28000000.0
2007-11-22 20:32:00,0.75075,0.75075,0.7507,0.75075,38400000.0
2007-11-22 20:33:00,0.75075,0.75075,0.75075,0.75075,31200000.0
2007-11-22 20:34:00,0.75075,0.75075,0.7507,0.75075,64500000.0
2007-11-22 20:35:00,0.75075,0.75075,0.7507,0.7507,64500000.0
2007-11-22 20:36:00,0.7507,0.7507,0.7507,0.7507,161000000.0
2007-11-22 20:37:00,0.7507,0.7507,0.7507,0.7507,65400000.0
2007-11-22 20:38:00,0.7507,0.7511,0.7507,0.7511,286900000.0
2007-11-22 20:39:00,0.7511,0.7511,0.75085,0.7511,27000000.0
2007-11-22 20:40:00,0.7511,0.7512,0.75095,0.7512,95000000.0
2007-11-22 20:41:00,0.7512,0.7512,0.7512,0.7512,14400000.0
2007-11-22 20:42:00,0.7512,0.7512,0.75115,0.7512,14400000.0
2007-11-22 20:43:00,0.75115,0.7512,0.75105,0.7512,34900000.0
2007-11-22 20:44:00,0.7512,0.75125,0.751,0.75125,105100000.0
2007-11-22 20:45:00,0.7512,0.75125,0.7512,0.7512,12200000.0
2007-11-22 20:46:00,0.7512,0.75125,0.7512,0.7512,7900000.0
2007-11-22 20:47:00,0.75095,0.75125,0.75095,0.75125,29000000.0
2007-11-22 20:48:00,0.75125,0.75125,0.7512,0.75125,9300000.0
2007-11-22 20:49:00,0.7511,0.75125,0.7511,0.75125,48900000.0
2007-11-22 20:50:00,0.75125,0.75125,0.75065,0.75125,36900000.0
2007-11-22 20:51:00,0.7513,0.7515,0.7513,0.75135,63900000.0
2007-11-22 20:52:00,0.75135,0.7515,0.75135,0.7515,25300000.0
2007-11-22 20:53:00,0.7515,0.7515,0.75145,0.7515,28800000.0
2007-11-22 20:54:00,0.7515,0.7515,0.75145,0.7515,24100000.0
2007-11-22 20:55:00,0.7515,0.7515,0.75145,0.7515,36000000.0
2007-11-22 20:56:00,0.7515,0.7515,0.75145,0.7515,40800000.0
2007-11-22 20:57:00,0.7515,0.7515,0.75125,0.7515,28100000.0
2007-11-22 20:58:00,0.7515,0.7515,0.75145,0.7515,23400000.0
2007-11-22 20:59:00,0.7515,0.7515,0.75125,0.7515,40800000.0
2007-11-22 21:00:00,0.7515,0.7515,0.75125,0.7515,24400000.0
2007-11-22 21:01:00,0.7515,0.7515,0.75145,0.7515,33600000.0
2007-11-22 21:02:00,0.7515,0.7515,0.75145,0.7515,33600000.0
2007-11-22 21:03:00,0.7515,0.7515,0.75145,0.7515,37100000.0
2007-11-22 21:04:00,0.7515,0.7515,0.75135,0.75135,71300000.0
2007-11-22 21:05:00,0.75135,0.7515,0.75135,0.75145,37600000.0
2007-11-22 21:06:00,0.75145,0.75145,0.7514,0.75145,28800000.0
2007-11-22 21:07:00,0.75145,0.75145,0.7513,0.75145,27100000.0
2007-11-22 21:08:00,0.7514,0.75145,0.7513,0.75145,15900000.0
2007-11-22 21:09:00,0.75145,0.75145,0.7513,0.75145,29300000.0
2007-11-22 21:10:00,0.7514,0.7515,0.7514,0.7514,125000000.0
2007-11-22 21:11:00,0.7514,0.7514,0.75115,0.7513,56600000.0
2007-11-22 21:12:00,0.7513,0.7513,0.75125,0.75125,26900000.0
2007-11-22 21:13:00,0.7512,0.7513,0.7512,0.7513,17600000.0
2007-11-22 21:14:00,0.7513,0.7513,0.75125,0.7513,32800000.0
2007-11-22 21:15:00,0.7513,0.7513,0.75125,0.75125,23200000.0
2007-11-22 21:16:00,0.7513,0.7515,0.7513,0.7515,43200000.0
2007-11-22 21:17:00,0.7515,0.7515,0.75125,0.75145,22300000.0
2007-11-22 21:18:00,0.7515,0.7515,0.7512,0.7512,93500000.0
2007-11-22 21:19:00,0.75125,0.7513,0.7512,0.7512,38400000.0
2007-11-22 21:20:00,0.75125,0.7513,0.7512,0.7512,32000000.0
2007-11-22 21:21:00,0.75125,0.7513,0.7512,0.7512,34100000.0
2007-11-22 21:22:00,0.75125,0.7517,0.75125,0.7517,46400000.0
2007-11-22 21:23:00,0.7517,0.75205,0.75145,0.75165,76200000.0
2007-11-22 21:24:00,0.75165,0.75165,0.75165,0.75165,80000000.0
2007-11-22 21:25:00,0.75165,0.75165,0.75155,0.75165,41600000.0
2007-11-22 21:26:00,0.75165,0.75165,0.7516,0.75165,28800000.0
2007-11-22 21:27:00,0.7516,0.75165,0.7516,0.75165,14400000.0
2007-11-22 21:28:00,0.75145,0.75165,0.75145,0.75165,34000000.0
2007-11-22 21:29:00,0.75165,0.75165,0.75145,0.75155,23200000.0
2007-11-22 21:30:00,0.75165,0.75165,0.75155,0.75165,35900000.0
2007-11-22 21:31:00,0.75165,0.75165,0.75145,0.75145,35800000.0
2007-11-22 21:32:00,0.7516,0.75165,0.75145,0.75165,24800000.0
2007-11-22 21:33:00,0.75165,0.75165,0.75165,0.75165,16800000.0
2007-11-22 21:34:00,0.75145,0.75165,0.75145,0.75165,21400000.0
2007-11-22 21:35:00,0.7516,0.75165,0.75145,0.75165,30400000.0
2007-11-22 21:36:00,0.7516,0.75165,0.75145,0.75165,29600000.0
2007-11-22 21:37:00,0.7516,0.7518,0.7516,0.7518,111600000.0
2007-11-22 21:38:00,0.7518,0.7518,0.75175,0.7518,120200000.0
2007-11-22 21:39:00,0.7518,0.7518,0.75165,0.7518,110700000.0
2007-11-22 21:40:00,0.7518,0.7518,0.7517,0.7518,132700000.0
2007-11-22 21:41:00,0.75175,0.7518,0.7517,0.7518,138700000.0
2007-11-22 21:42:00,0.7518,0.7518,0.75175,0.7518,124800000.0
2007-11-22 21:43:00,0.7518,0.7518,0.7518,0.7518,112100000.0
2007-11-22 21:44:00,0.7518,0.7518,0.7517,0.7518,95100000.0
2007-11-22 21:45:00,0.7518,0.7518,0.7517,0.7518,102800000.0
2007-11-22 21:46:00,0.7518,0.7518,0.7518,0.7518,146100000.0
2007-11-22 21:47:00,0.7518,0.75195,0.7518,0.75195,70000000.0
2007-11-22 21:48:00,0.75195,0.75195,0.7518,0.75195,141300001.0
2007-11-22 21:49:00,0.75195,0.75195,0.7519,0.75195,30600000.0
2007-11-22 21:50:00,0.75195,0.75195,0.7518,0.7518,24000000.0
2007-11-22 21:51:00,0.75175,0.7519,0.75175,0.7518,195799993.0
2007-11-22 21:52:00,0.7518,0.7519,0.7518,0.7519,113299999.0
2007-11-22 21:53:00,0.7518,0.7519,0.7518,0.7519,49600000.0
2007-11-22 21:54:00,0.7519,0.7519,0.7519,0.7519,45600000.0
2007-11-22 21:55:00,0.7518,0.75195,0.7518,0.7519,67200000.0
2007-11-22 21:56:00,0.7519,0.7519,0.7517,0.7517,257399999.0
2007-11-22 21:57:00,0.7517,0.7517,0.7512,0.7513,15500000.0
2007-11-22 21:58:00,0.75097,0.75127,0.75086,0.75117,144000001.0
2007-11-22 21:59:00,0.75116,0.7514,0.75105,0.75132,282000001.0
2007-11-22 22:00:00,0.75135,0.7516,0.75135,0.7516,132300000.0
2007-11-22 22:01:00,0.7516,0.7516,0.7516,0.7516,700000.0
2007-11-22 22:02:00,0.75154,0.75157,0.75142,0.75144,60700000.0
2007-11-22 22:03:00,0.7515,0.7515,0.7515,0.7515,5800000.0
2007-11-22 22:04:00,0.7515,0.7515,0.7513,0.7515,73000000.0
2007-11-22 22:05:00,0.75135,0.75148,0.75128,0.75128,80800000.0
2007-11-22 22:06:00,0.7513,0.7513,0.7513,0.7513,2400000.0
2007-11-22 22:07:00,0.7513,0.7513,0.7513,0.7513,9600000.0
2007-11-22 22:08:00,0.7513,0.7515,0.7513,0.7515,15800000.0
2007-11-22 22:09:00,0.7515,0.7515,0.7513,0.7513,24600000.0
2007-11-22 22:10:00,0.7513,0.7513,0.7513,0.7513,4800000.0
2007-11-22 22:11:00,0.75139,0.75152,0.75134,0.75145,291099999.0
2007-11-22 22:12:00,0.7514,0.7515,0.75127,0.75135,250199998.0
2007-11-22 22:13:00,0.75127,0.75145,0.75109,0.75145,284200001.0
2007-11-22 22:14:00,0.75138,0.75149,0.75119,0.7513,248100000.0
2007-11-22 22:15:00,0.7512,0.7512,0.7512,0.7512,9000000.0
2007-11-22 22:16:00,0.7513,0.7513,0.7513,0.7513,2400000.0
2007-11-22 22:17:00,0.7514,0.7514,0.75101,0.75127,678000001.0
2007-11-22 22:18:00,0.7513,0.7513,0.7513,0.7513,10600000.0
2007-11-22 22:19:00,0.7512,0.7512,0.7512,0.7512,3000000.0
2007-11-22 22:20:00,0.75134,0.75166,0.75128,0.75149,33700000.0
2007-11-22 22:21:00,0.7513,0.7513,0.7513,0.7513,14400000.0
2007-11-22 22:22:00,0.7513,0.7516,0.7513,0.7516,78100000.0
2007-11-22 22:23:00,0.75155,0.752,0.75155,0.7516,234800000.0
2007-11-22 22:24:00,0.7516,0.7516,0.75105,0.7512,76500000.0
2007-11-22 22:25:00,0.75102,0.75111,0.75086,0.751,206000003.0
2007-11-22 22:26:00,0.75107,0.75114,0.75088,0.75099,450800006.0
2007-11-22 22:27:00,0.7511,0.7511,0.7511,0.7511,19200000.0
2007-11-22 22:28:00,0.7511,0.7512,0.7511,0.7512,29900000.0
2007-11-22 22:29:00,0.7511,0.7511,0.7511,0.7511,12000000.0
2007-11-22 22:30:00,0.7511,0.7517,0.7511,0.7516,48000000.0
2007-11-22 22:31:00,0.7514,0.7517,0.7512,0.7512,100100000.0
2007-11-22 22:32:00,0.7511,0.7515,0.7511,0.7514,59900000.0
2007-11-22 22:33:00,0.7513,0.7514,0.7513,0.7514,28600000.0
2007-11-22 22:34:00,0.7513,0.7514,0.7513,0.7514,37600000.0
2007-11-22 22:35:00,0.7514,0.7514,0.7513,0.7514,32100000.0
2007-11-22 22:36:00,0.7514,0.7514,0.7513,0.7514,27100000.0
2007-11-22 22:37:00,0.7514,0.7514,0.7514,0.7514,27800000.0
2007-11-22 22:38:00,0.7514,0.7515,0.7513,0.7515,38600000.0
2007-11-22 22:39:00,0.7515,0.7515,0.7514,0.7514,52100000.0
2007-11-22 22:40:00,0.7514,0.7514,0.7513,0.7513,13200000.0
2007-11-22 22:41:00,0.7514,0.7514,0.7513,0.7514,12700000.0
2007-11-22 22:42:00,0.7514,0.7514,0.7513,0.7514,7400000.0
2007-11-22 22:43:00,0.7513,0.7514,0.7513,0.7513,11600000.0
2007-11-22 22:44:00,0.7513,0.7513,0.7513,0.7513,7200000.0
2007-11-22 22:45:00,0.7517,0.75175,0.7517,0.75175,18500000.0
2007-11-22 22:46:00,0.7517,0.75175,0.7511,0.7512,181200000.0
2007-11-22 22:47:00,0.7512,0.7512,0.751,0.7511,37500000.0
2007-11-22 22:48:00,0.7511,0.7511,0.751,0.7511,32000000.0
2007-11-22 22:49:00,0.7511,0.7511,0.7511,0.7511,16800000.0
2007-11-22 22:50:00,0.7511,0.7515,0.7511,0.7512,149000000.0
2007-11-22 22:51:00,0.7513,0.7515,0.7513,0.7514,80300000.0
2007-11-22 22:52:00,0.7513,0.75175,0.7513,0.75175,65500000.0
2007-11-22 22:53:00,0.75175,0.75175,0.7517,0.75175,38000000.0
2007-11-22 22:54:00,0.75175,0.75175,0.7517,0.75175,41000000.0
2007-11-22 22:55:00,0.75175,0.75175,0.7517,0.75175,33500000.0
2007-11-22 22:56:00,0.75175,0.7524,0.75175,0.7524,67400000.0
2007-11-22 22:57:00,0.7524,0.7524,0.7521,0.7523,92900000.0
2007-11-22 22:58:00,0.7523,0.7523,0.7522,0.7522,48800000.0
2007-11-22 22:59:00,0.75193,0.75204,0.75184,0.75195,430599999.0
2007-11-22 23:00:00,0.75186,0.75204,0.7517,0.75186,598000003.0
2007-11-22 23:01:00,0.752,0.752,0.752,0.752,12000000.0
2007-11-22 23:02:00,0.75202,0.75207,0.75186,0.75203,275199999.0
2007-11-22 23:03:00,0.75193,0.75206,0.7517,0.75198,446099999.0
2007-11-22 23:04:00,0.75211,0.75211,0.75185,0.75191,284299999.0
2007-11-22 23:05:00,0.7521,0.7523,0.7521,0.7523,54900000.0
2007-11-22 23:06:00,0.752,0.75221,0.752,0.75207,108300000.0
2007-11-22 23:07:00,0.75206,0.75216,0.75175,0.75175,123600000.0
2007-11-22 23:08:00,0.75205,0.7524,0.75205,0.7524,74300000.0
2007-11-22 23:09:00,0.7524,0.7526,0.7523,0.7524,66500000.0
2007-11-22 23:10:00,0.75255,0.753,0.75255,0.753,62700000.0
2007-11-22 23:11:00,0.7528,0.7528,0.7527,0.7527,73900000.0
2007-11-22 23:12:00,0.7527,0.7527,0.7526,0.75265,85500000.0
2007-11-22 23:13:00,0.75283,0.75301,0.75277,0.75277,139400000.0
2007-11-22 23:14:00,0.75278,0.75278,0.75251,0.75269,84500000.0
2007-11-22 23:15:00,0.75265,0.75265,0.75265,0.75265,2400000.0
2007-11-22 23:16:00,0.7528,0.753,0.7528,0.7529,44900000.0
2007-11-22 23:17:00,0.753,0.7531,0.7529,0.753,58000000.0
2007-11-22 23:18:00,0.7528,0.7528,0.7528,0.7528,9600000.0
2007-11-22 23:19:00,0.7528,0.753,0.75275,0.7528,132700000.0
2007-11-22 23:20:00,0.7528,0.7528,0.7528,0.7528,6900000.0
2007-11-22 23:21:00,0.7528,0.7528,0.7528,0.7528,12000000.0
2007-11-22 23:22:00,0.7528,0.7528,0.7528,0.7528,20700000.0
2007-11-22 23:23:00,0.7528,0.75305,0.7528,0.753,85500000.0
2007-11-22 23:24:00,0.753,0.7531,0.7528,0.7531,199100000.0
2007-11-22 23:25:00,0.7531,0.7531,0.75265,0.7527,88300000.0
2007-11-22 23:26:00,0.7527,0.7527,0.7518,0.7518,138500000.0
2007-11-22 23:27:00,0.7524,0.7525,0.7523,0.7523,69800000.0
2007-11-22 23:28:00,0.7523,0.7523,0.7523,0.7523,6300000.0
2007-11-22 23:29:00,0.7523,0.7523,0.75185,0.7521,32800000.0
2007-11-22 23:30:00,0.7521,0.7525,0.7521,0.7525,57000000.0
2007-11-22 23:31:00,0.7521,0.7521,0.7521,0.7521,12300000.0
2007-11-22 23:32:00,0.7521,0.7525,0.7518,0.7518,120700000.0
2007-11-22 23:33:00,0.7518,0.7518,0.7518,0.7518,95000000.0
2007-11-22 23:34:00,0.7518,0.7518,0.7518,0.7518,95000000.0
2007-11-22 23:35:00,0.7518,0.7518,0.7516,0.7516,81200000.0
2007-11-22 23:36:00,0.7515,0.7516,0.7515,0.7516,107600000.0
2007-11-22 23:37:00,0.7516,0.7516,0.7515,0.7516,72400000.0
2007-11-22 23:38:00,0.7516,0.7517,0.7516,0.7517,73500000.0
2007-11-22 23:39:00,0.7517,0.7517,0.7516,0.7517,133000000.0
2007-11-22 23:40:00,0.7517,0.7517,0.75115,0.7514,108200000.0
2007-11-22 23:41:00,0.75155,0.7518,0.75155,0.7517,58400000.0
2007-11-22 23:42:00,0.7516,0.7517,0.7516,0.7517,14900000.0
2007-11-22 23:43:00,0.7517,0.7517,0.7517,0.7517,29500000.0
2007-11-22 23:44:00,0.7517,0.7517,0.7517,0.7517,9700000.0
2007-11-22 23:45:00,0.7517,0.7517,0.7517,0.7517,12000000.0
2007-11-22 23:46:00,0.7517,0.7517,0.7517,0.7517,6600000.0
2007-11-22 23:47:00,0.7517,0.7517,0.7517,0.7517,4600000.0
2007-11-22 23:48:00,0.7517,0.7517,0.7516,0.7516,8500000.0
2007-11-22 23:49:00,0.7517,0.7517,0.7517,0.7517,9200000.0
2007-11-22 23:50:00,0.7517,0.7517,0.7517,0.7517,4000000.0
2007-11-22 23:51:00,0.7519,0.7519,0.7516,0.7516,312600000.0
2007-11-22 23:52:00,0.7516,0.7516,0.7511,0.7512,113200000.0
2007-11-22 23:53:00,0.7512,0.7512,0.7512,0.7512,170000000.0
2007-11-22 23:54:00,0.7512,0.7512,0.751,0.751,167500000.0
2007-11-22 23:55:00,0.751,0.7512,0.7509,0.751,217200000.0
2007-11-22 23:56:00,0.7511,0.7512,0.7509,0.7512,208100000.0
2007-11-22 23:57:00,0.7512,0.7512,0.751,0.751,104500000.0
2007-11-22 23:58:00,0.751,0.751,0.7506,0.7509,164500000.0
2007-11-22 23:59:00,0.7509,0.7509,0.7509,0.7509,11000000.0
2007-11-23 00:00:00,0.7509,0.7512,0.7509,0.7512,131800000.0
2007-11-23 00:01:00,0.7512,0.7513,0.7512,0.7513,310500000.0
2007-11-23 00:02:00,0.7513,0.7513,0.7513,0.7513,112500000.0
2007-11-23 00:03:00,0.7513,0.7513,0.7513,0.7513,108000000.0
2007-11-23 00:04:00,0.7517,0.7517,0.7516,0.7516,166000000.0
2007-11-23 00:05:00,0.7514,0.7514,0.7511,0.7513,94800000.0
2007-11-23 00:06:00,0.7513,0.7519,0.7513,0.7517,315600000.0
2007-11-23 00:07:00,0.7517,0.7517,0.7513,0.7516,206600000.0
2007-11-23 00:08:00,0.7516,0.7516,0.7516,0.7516,76000000.0
2007-11-23 00:09:00,0.75118,0.75131,0.751,0.751,700699998.0
2007-11-23 00:10:00,0.7514,0.7516,0.7514,0.7516,46900000.0
2007-11-23 00:11:00,0.7516,0.7516,0.7516,0.7516,148500000.0
2007-11-23 00:12:00,0.7516,0.7516,0.7512,0.7512,179500000.0
2007-11-23 00:13:00,0.7512,0.7512,0.7512,0.7512,108000000.0
2007-11-23 00:14:00,0.751,0.7512,0.751,0.7512,96700001.0
2007-11-23 00:15:00,0.7512,0.7512,0.7512,0.7512,81000000.0
2007-11-23 00:16:00,0.75106,0.75129,0.75096,0.75101,465800000.0
2007-11-23 00:17:00,0.7512,0.7512,0.751,0.751,24200000.0
2007-11-23 00:18:00,0.7512,0.7512,0.7512,0.7512,700000.0
2007-11-23 00:19:00,0.7512,0.7518,0.7512,0.7513,149400000.0
2007-11-23 00:20:00,0.7518,0.7519,0.7511,0.7512,80400000.0
2007-11-23 00:21:00,0.7512,0.7512,0.7511,0.7511,85600000.0
2007-11-23 00:22:00,0.7511,0.7512,0.7511,0.7512,160000000.0
2007-11-23 00:23:00,0.75126,0.7513,0.75095,0.75102,83600000.0
2007-11-23 00:24:00,0.75102,0.7511,0.7507,0.75105,40100000.0
2007-11-23 00:25:00,0.7512,0.7519,0.7512,0.7517,121500000.0
2007-11-23 00:26:00,0.7518,0.7519,0.7514,0.7515,131200000.0
2007-11-23 00:27:00,0.7517,0.7518,0.7513,0.7516,89800000.0
2007-11-23 00:28:00,0.7516,0.7518,0.7516,0.7518,30100000.0
2007-11-23 00:29:00,0.75136,0.75171,0.75136,0.75165,253100000.0
2007-11-23 00:30:00,0.7519,0.7519,0.7518,0.7518,31900000.0
2007-11-23 00:31:00,0.7514,0.75161,0.75138,0.75142,248099997.0
2007-11-23 00:32:00,0.7518,0.7518,0.7515,0.7516,56200000.0
2007-11-23 00:33:00,0.7515,0.7515,0.7515,0.7515,5000000.0
2007-11-23 00:34:00,0.75168,0.75183,0.75159,0.75174,305300000.0
2007-11-23 00:35:00,0.7516,0.7519,0.7516,0.7516,88700000.0
2007-11-23 00:36:00,0.7516,0.7519,0.7516,0.7519,162300000.0
2007-11-23 00:37:00,0.7519,0.7519,0.7518,0.7519,152000000.0
2007-11-23 00:38:00,0.7519,0.7519,0.7516,0.7516,61500000.0
2007-11-23 00:39:00,0.7516,0.7518,0.7516,0.7518,275400000.0
2007-11-23 00:40:00,0.7516,0.7518,0.75155,0.7518,261000000.0
2007-11-23 00:41:00,0.7518,0.7519,0.7516,0.7519,107200000.0
2007-11-23 00:42:00,0.7519,0.7519,0.7517,0.7517,88100000.0
2007-11-23 00:43:00,0.75165,0.7519,0.75165,0.7519,135500000.0
2007-11-23 00:44:00,0.7517,0.752,0.7517,0.7519,137400000.0
2007-11-23 00:45:00,0.7517,0.7521,0.7517,0.75195,94400000.0
2007-11-23 00:46:00,0.75195,0.7522,0.7519,0.7522,84000000.0
2007-11-23 00:47:00,0.7522,0.7523,0.75215,0.75215,134000000.0
2007-11-23 00:48:00,0.75215,0.75215,0.75205,0.75205,30400000.0
2007-11-23 00:49:00,0.75215,0.7522,0.75205,0.7522,159700000.0
2007-11-23 00:50:00,0.75215,0.7522,0.75215,0.7522,225400000.0
2007-11-23 00:51:00,0.75215,0.75215,0.75215,0.75215,9600000.0
2007-11-23 00:52:00,0.75215,0.7526,0.75215,0.7526,386900000.0
2007-11-23 00:53:00,0.7525,0.7526,0.75235,0.75235,56800000.0
2007-11-23 00:54:00,0.75235,0.7526,0.75235,0.7525,49400000.0
2007-11-23 00:55:00,0.75235,0.7525,0.75235,0.7525,22400000.0
2007-11-23 00:56:00,0.7525,0.7525,0.7524,0.7525,16000000.0
2007-11-23 00:57:00,0.7525,0.7525,0.7524,0.7525,14400000.0
2007-11-23 00:58:00,0.7525,0.7525,0.7524,0.7525,12000000.0
2007-11-23 00:59:00,0.7525,0.7525,0.7524,0.7525,12800000.0
2007-11-23 01:00:00,0.7526,0.7526,0.7525,0.7526,75400000.0
2007-11-23 01:01:00,0.7526,0.7534,0.7524,0.7526,309200000.0
2007-11-23 01:02:00,0.7526,0.7526,0.7523,0.7524,291399999.0
2007-11-23 01:03:00,0.7524,0.7525,0.7524,0.7524,187500000.0
2007-11-23 01:04:00,0.7523,0.7524,0.7523,0.7524,273200000.0
2007-11-23 01:05:00,0.7524,0.7524,0.75235,0.75235,72500000.0
2007-11-23 01:06:00,0.75235,0.75235,0.7523,0.75235,42600000.0
2007-11-23 01:07:00,0.75235,0.75235,0.75235,0.75235,20800000.0
2007-11-23 01:08:00,0.75235,0.75235,0.75215,0.75235,69000000.0
2007-11-23 01:09:00,0.75235,0.75235,0.75235,0.75235,20800000.0
2007-11-23 01:10:00,0.75235,0.75235,0.75185,0.7521,191700002.0
2007-11-23 01:11:00,0.75175,0.7521,0.75175,0.7521,133899999.0
2007-11-23 01:12:00,0.7521,0.7521,0.75155,0.75155,213000000.0
2007-11-23 01:13:00,0.75155,0.7518,0.75155,0.7518,194800000.0
2007-11-23 01:14:00,0.7518,0.7518,0.7517,0.7517,256900006.0
2007-11-23 01:15:00,0.7517,0.7518,0.7517,0.7518,86400000.0
2007-11-23 01:16:00,0.7518,0.7518,0.7516,0.7516,36500000.0
2007-11-23 01:17:00,0.7518,0.7518,0.7518,0.7518,45300000.0
2007-11-23 01:18:00,0.7518,0.7518,0.7516,0.7516,91200000.0
2007-11-23 01:19:00,0.7516,0.7516,0.75155,0.75155,30400000.0
2007-11-23 01:20:00,0.7518,0.7518,0.7518,0.7518,32400000.0
2007-11-23 01:21:00,0.75162,0.75171,0.75154,0.7516,415300002.0
2007-11-23 01:22:00,0.7516,0.7516,0.75155,0.7516,26400000.0
2007-11-23 01:23:00,0.7516,0.7518,0.7516,0.7518,149799999.0
2007-11-23 01:24:00,0.7518,0.7522,0.75165,0.75165,349799998.0
2007-11-23 01:25:00,0.75165,0.7523,0.75165,0.75215,515099986.0
2007-11-23 01:26:00,0.75215,0.7524,0.752,0.7522,377499991.0
2007-11-23 01:27:00,0.7522,0.7522,0.7519,0.7522,396400003.0
2007-11-23 01:28:00,0.7522,0.7523,0.7518,0.7521,674499988.0
2007-11-23 01:29:00,0.7521,0.7522,0.752,0.7521,212399996.0
2007-11-23 01:30:00,0.7521,0.7523,0.752,0.7521,332600002.0
2007-11-23 01:31:00,0.7521,0.7523,0.752,0.7522,184500000.0
2007-11-23 01:32:00,0.7522,0.7523,0.7521,0.7522,378100000.0
2007-11-23 01:33:00,0.7522,0.7523,0.752,0.7522,266200000.0
2007-11-23 01:34:00,0.7522,0.7523,0.7522,0.7522,298000000.0
2007-11-23 01:35:00,0.7522,0.7522,0.7518,0.7521,113400000.0
2007-11-23 01:36:00,0.7521,0.7523,0.75195,0.7521,108000000.0
2007-11-23 01:37:00,0.7521,0.7521,0.75195,0.75195,136800000.0
2007-11-23 01:38:00,0.75195,0.7523,0.75195,0.7523,175200002.0
2007-11-23 01:39:00,0.7522,0.7522,0.7521,0.7522,157199996.0
2007-11-23 01:40:00,0.7522,0.7522,0.7522,0.7522,10000000.0
2007-11-23 01:41:00,0.7522,0.7528,0.7521,0.7523,271199998.0
2007-11-23 01:42:00,0.7524,0.7528,0.7523,0.7523,407100000.0
2007-11-23 01:43:00,0.7523,0.7524,0.75225,0.75225,242000000.0
2007-11-23 01:44:00,0.75225,0.7527,0.75225,0.7527,504100012.0
2007-11-23 01:45:00,0.7527,0.7527,0.7524,0.7525,256100000.0
2007-11-23 01:46:00,0.7523,0.7523,0.7523,0.7523,30400000.0
2007-11-23 01:47:00,0.7525,0.7525,0.7524,0.7524,46100000.0
2007-11-23 01:48:00,0.7525,0.7525,0.75225,0.7524,139800000.0
2007-11-23 01:49:00,0.75205,0.75221,0.75192,0.7521,342800000.0
2007-11-23 01:50:00,0.7522,0.7522,0.75205,0.7522,35200000.0
2007-11-23 01:51:00,0.7524,0.7525,0.7524,0.7525,418900000.0
2007-11-23 01:52:00,0.7525,0.7525,0.7524,0.7524,162200000.0
2007-11-23 01:53:00,0.7522,0.7525,0.7521,0.7524,84300000.0
2007-11-23 01:54:00,0.7524,0.7525,0.75205,0.7525,51400000.0
2007-11-23 01:55:00,0.7525,0.7525,0.75215,0.75215,64000000.0
2007-11-23 01:56:00,0.75215,0.7527,0.75215,0.7526,236900000.0
2007-11-23 01:57:00,0.7526,0.7529,0.75255,0.7527,264599999.0
2007-11-23 01:58:00,0.7527,0.7527,0.75255,0.75255,37100000.0
2007-11-23 01:59:00,0.75255,0.7527,0.7524,0.7525,316899999.0
2007-11-23 02:00:00,0.7525,0.7525,0.7525,0.7525,68000000.0
2007-11-23 02:01:00,0.7525,0.7525,0.7521,0.7521,47200000.0
2007-11-23 02:02:00,0.7521,0.7521,0.7521,0.7521,57600000.0
2007-11-23 02:03:00,0.7521,0.7525,0.7521,0.7523,156400000.0
2007-11-23 02:04:00,0.7523,0.7524,0.75215,0.7524,113500000.0
2007-11-23 02:05:00,0.7523,0.7523,0.7521,0.75215,55800000.0
2007-11-23 02:06:00,0.75215,0.7526,0.7521,0.7525,126200000.0
2007-11-23 02:07:00,0.7525,0.7526,0.7522,0.7522,75900000.0
2007-11-23 02:08:00,0.7522,0.7526,0.7522,0.7526,66700000.0
2007-11-23 02:09:00,0.7526,0.7526,0.7526,0.7526,164200000.0
2007-11-23 02:10:00,0.7526,0.7526,0.7518,0.7518,116000000.0
2007-11-23 02:11:00,0.7518,0.75205,0.7518,0.7518,35300000.0
2007-11-23 02:12:00,0.7525,0.7525,0.75245,0.7525,592000001.0
2007-11-23 02:13:00,0.7525,0.7525,0.7525,0.7525,42000000.0
2007-11-23 02:14:00,0.7523,0.7524,0.7518,0.7518,138200000.0
2007-11-23 02:15:00,0.7518,0.7518,0.7517,0.7517,206900000.0
2007-11-23 02:16:00,0.7517,0.7524,0.7517,0.7524,445000000.0
2007-11-23 02:17:00,0.7522,0.7525,0.7522,0.7525,148800000.0
2007-11-23 02:18:00,0.7525,0.7525,0.7517,0.752,653700001.0
2007-11-23 02:19:00,0.752,0.752,0.752,0.752,58000000.0
2007-11-23 02:20:00,0.752,0.752,0.752,0.752,96800000.0
2007-11-23 02:21:00,0.752,0.7522,0.752,0.7522,150900000.0
2007-11-23 02:22:00,0.7522,0.7522,0.7521,0.7522,246500005.0
2007-11-23 02:23:00,0.75158,0.75188,0.75149,0.75188,87400000.0
2007-11-23 02:24:00,0.75187,0.75195,0.7514,0.75179,208500000.0
2007-11-23 02:25:00,0.75205,0.7524,0.75205,0.7524,264400000.0
2007-11-23 02:26:00,0.7523,0.7525,0.7523,0.7524,179999996.0
2007-11-23 02:27:00,0.7524,0.7526,0.7519,0.75245,328000002.0
2007-11-23 02:28:00,0.75245,0.7527,0.7524,0.7525,212000000.0
2007-11-23 02:29:00,0.7525,0.7529,0.7525,0.7525,198200000.0
2007-11-23 02:30:00,0.7525,0.7531,0.7525,0.7529,306400000.0
2007-11-23 02:31:00,0.7529,0.7529,0.7526,0.7526,23800000.0
2007-11-23 02:32:00,0.7528,0.7528,0.7527,0.7528,87000002.0
2007-11-23 02:33:00,0.7528,0.753,0.75245,0.753,348000000.0
2007-11-23 02:34:00,0.753,0.7531,0.753,0.7531,247400000.0
2007-11-23 02:35:00,0.7528,0.7528,0.75275,0.75275,53600000.0
2007-11-23 02:36:00,0.7528,0.7528,0.7528,0.7528,10400000.0
2007-11-23 02:37:00,0.7528,0.7533,0.7528,0.7531,180700000.0
2007-11-23 02:38:00,0.7531,0.7533,0.7528,0.7528,221300000.0
2007-11-23 02:39:00,0.7528,0.753,0.7527,0.7527,131300000.0
2007-11-23 02:40:00,0.7527,0.7529,0.75265,0.7529,70000000.0
2007-11-23 02:41:00,0.7529,0.753,0.75265,0.7527,67200000.0
2007-11-23 02:42:00,0.75265,0.7531,0.75265,0.7531,63300000.0
2007-11-23 02:43:00,0.7531,0.7534,0.7529,0.753,375000001.0
2007-11-23 02:44:00,0.7529,0.7533,0.7527,0.7529,184700000.0
2007-11-23 02:45:00,0.7528,0.7528,0.7527,0.7527,89800000.0
2007-11-23 02:46:00,0.7527,0.753,0.7527,0.753,91800000.0
2007-11-23 02:47:00,0.753,0.753,0.75265,0.7527,62100000.0
2007-11-23 02:48:00,0.7527,0.7529,0.7526,0.7526,104000000.0
2007-11-23 02:49:00,0.7526,0.7526,0.7526,0.7526,24000000.0
2007-11-23 02:50:00,0.7526,0.7526,0.7526,0.7526,26400000.0
2007-11-23 02:51:00,0.7526,0.7529,0.7526,0.7529,540700000.0
2007-11-23 02:52:00,0.7529,0.7529,0.7526,0.75285,214900000.0
2007-11-23 02:53:00,0.75285,0.75295,0.75285,0.75295,41800000.0
2007-11-23 02:54:00,0.75295,0.75295,0.7529,0.75295,37000000.0
2007-11-23 02:55:00,0.7529,0.7534,0.7529,0.7532,485200012.0
2007-11-23 02:56:00,0.75295,0.7538,0.75295,0.7538,764000000.0
2007-11-23 02:57:00,0.7538,0.7538,0.7531,0.7532,430700000.0
2007-11-23 02:58:00,0.7531,0.7534,0.7531,0.7534,224900000.0
2007-11-23 02:59:00,0.7534,0.7537,0.7532,0.7532,378800000.0
2007-11-23 03:00:00,0.7532,0.7535,0.753,0.7535,272300000.0
2007-11-23 03:01:00,0.7534,0.7535,0.7532,0.7535,172800000.0
2007-11-23 03:02:00,0.7535,0.7535,0.7531,0.7531,257300000.0
2007-11-23 03:03:00,0.7531,0.7539,0.7531,0.7539,197600000.0
2007-11-23 03:04:00,0.7539,0.7539,0.7536,0.7536,153300000.0
2007-11-23 03:05:00,0.7536,0.7536,0.7535,0.7535,34699999.0
2007-11-23 03:06:00,0.7534,0.7536,0.75335,0.7535,103900000.0
2007-11-23 03:07:00,0.7535,0.7537,0.7529,0.753,120100000.0
2007-11-23 03:08:00,0.753,0.753,0.7529,0.75295,324700000.0
2007-11-23 03:09:00,0.75295,0.753,0.7529,0.753,441400000.0
2007-11-23 03:10:00,0.753,0.75305,0.7529,0.75305,53900000.0
2007-11-23 03:11:00,0.75305,0.7532,0.7529,0.7532,420699999.0
2007-11-23 03:12:00,0.7531,0.7533,0.7531,0.7533,247599999.0
2007-11-23 03:13:00,0.7533,0.75335,0.75325,0.75335,112000000.0
2007-11-23 03:14:00,0.75335,0.75335,0.7532,0.75335,43300000.0
2007-11-23 03:15:00,0.75335,0.75345,0.75315,0.75315,170200000.0
2007-11-23 03:16:00,0.7532,0.75325,0.753,0.753,105000000.0
2007-11-23 03:17:00,0.753,0.753,0.753,0.753,8000000.0
2007-11-23 03:18:00,0.753,0.7533,0.753,0.75315,144500000.0
2007-11-23 03:19:00,0.7533,0.7536,0.75315,0.75355,217900000.0
2007-11-23 03:20:00,0.75355,0.754,0.75355,0.754,678300000.0
2007-11-23 03:21:00,0.754,0.7544,0.75395,0.75395,319000000.0
2007-11-23 03:22:00,0.75375,0.75445,0.75375,0.75425,155300000.0
2007-11-23 03:23:00,0.75425,0.75425,0.75395,0.75395,331899998.0
2007-11-23 03:24:00,0.75395,0.75395,0.75375,0.75375,91700000.0
2007-11-23 03:25:00,0.75375,0.75395,0.75375,0.75395,92200000.0
2007-11-23 03:26:00,0.75395,0.75395,0.75385,0.75385,87100000.0
2007-11-23 03:27:00,0.75385,0.7542,0.75385,0.75395,225600000.0
2007-11-23 03:28:00,0.75395,0.75395,0.75385,0.75385,25800000.0
2007-11-23 03:29:00,0.75385,0.75385,0.75385,0.75385,3900000.0
2007-11-23 03:30:00,0.75385,0.754,0.7537,0.7539,83000000.0
2007-11-23 03:31:00,0.754,0.75455,0.75395,0.754,133899998.0
2007-11-23 03:32:00,0.754,0.7546,0.754,0.7542,157100000.0
2007-11-23 03:33:00,0.7548,0.75495,0.75445,0.75445,215700000.0
2007-11-23 03:34:00,0.75445,0.7545,0.75435,0.75445,158299999.0
2007-11-23 03:35:00,0.7545,0.7545,0.75415,0.75435,168000000.0
2007-11-23 03:36:00,0.7543,0.7543,0.75395,0.7541,186900000.0
2007-11-23 03:37:00,0.75415,0.7543,0.75415,0.75425,273200000.0
2007-11-23 03:38:00,0.75425,0.75445,0.75425,0.75445,50900000.0
2007-11-23 03:39:00,0.75445,0.75455,0.75445,0.7545,128700000.0
2007-11-23 03:40:00,0.75445,0.7549,0.75445,0.7549,238100000.0
2007-11-23 03:41:00,0.7549,0.75495,0.75465,0.7547,326400000.0
2007-11-23 03:42:00,0.7547,0.75475,0.75465,0.75465,154300000.0
2007-11-23 03:43:00,0.7547,0.7547,0.75405,0.7546,441300000.0
2007-11-23 03:44:00,0.7546,0.7549,0.75455,0.7549,137400000.0
2007-11-23 03:45:00,0.75485,0.75495,0.75485,0.7549,71000000.0
2007-11-23 03:46:00,0.7549,0.755,0.7548,0.75495,117299999.0
2007-11-23 03:47:00,0.7553,0.7553,0.75495,0.75515,206500000.0
2007-11-23 03:48:00,0.7552,0.7555,0.7551,0.7552,380100000.0
2007-11-23 03:49:00,0.7552,0.7553,0.755,0.7553,77000000.0
2007-11-23 03:50:00,0.75545,0.75545,0.75515,0.75525,196199999.0
2007-11-23 03:51:00,0.75525,0.75595,0.75505,0.7555,548900000.0
2007-11-23 03:52:00,0.7555,0.75555,0.75525,0.75555,348900000.0
2007-11-23 03:53:00,0.7555,0.7555,0.7553,0.7553,141700000.0
2007-11-23 03:54:00,0.7553,0.756,0.7553,0.756,196700000.0
2007-11-23 03:55:00,0.7561,0.7561,0.75525,0.7553,339000007.0
2007-11-23 03:56:00,0.7553,0.7559,0.7553,0.75565,454900002.0
2007-11-23 03:57:00,0.75565,0.7557,0.75545,0.75555,215200002.0
2007-11-23 03:58:00,0.75555,0.75575,0.75555,0.75565,231100000.0
2007-11-23 03:59:00,0.75565,0.75585,0.7555,0.7555,98600000.0
2007-11-23 04:00:00,0.75545,0.75575,0.75525,0.75575,262400000.0
2007-11-23 04:01:00,0.75575,0.75575,0.75525,0.75565,349900000.0
2007-11-23 04:02:00,0.7556,0.75565,0.755,0.7555,716300001.0
2007-11-23 04:03:00,0.7555,0.7555,0.75515,0.7553,337000004.0
2007-11-23 04:04:00,0.75535,0.75535,0.755,0.755,191200000.0
2007-11-23 04:05:00,0.75495,0.7554,0.75495,0.7554,262700000.0
2007-11-23 04:06:00,0.75515,0.7554,0.75505,0.7554,58800000.0
2007-11-23 04:07:00,0.7554,0.7554,0.75485,0.7549,16200000.0
2007-11-23 04:08:00,0.75515,0.7554,0.75515,0.75535,22800000.0
2007-11-23 04:09:00,0.75535,0.7558,0.75525,0.7554,228700004.0
2007-11-23 04:10:00,0.75545,0.75545,0.75525,0.75545,132000000.0
2007-11-23 04:11:00,0.75545,0.75545,0.7554,0.7554,7300000.0
2007-11-23 04:12:00,0.7554,0.7555,0.75535,0.75535,120400002.0
2007-11-23 04:13:00,0.75535,0.7555,0.7551,0.7551,104000001.0
2007-11-23 04:14:00,0.7552,0.75565,0.7552,0.75545,203100000.0
2007-11-23 04:15:00,0.7555,0.7555,0.75535,0.7554,330000000.0
2007-11-23 04:16:00,0.75535,0.7554,0.75535,0.7554,12200000.0
2007-11-23 04:17:00,0.7554,0.7554,0.75535,0.7554,4200000.0
2007-11-23 04:18:00,0.7554,0.7554,0.75515,0.7552,123000000.0
2007-11-23 04:19:00,0.7554,0.75565,0.75535,0.75535,34800000.0
2007-11-23 04:20:00,0.75525,0.7554,0.7552,0.7552,11400000.0
2007-11-23 04:21:00,0.75525,0.7554,0.75525,0.7554,28500000.0
2007-11-23 04:22:00,0.7552,0.75545,0.75505,0.7554,60700000.0
2007-11-23 04:23:00,0.7554,0.7554,0.75525,0.75535,113999999.0
2007-11-23 04:24:00,0.7554,0.7554,0.75535,0.75535,3200000.0
2007-11-23 04:25:00,0.75515,0.75545,0.75515,0.75545,65800000.0
2007-11-23 04:26:00,0.75545,0.75555,0.75545,0.75555,190600003.0
2007-11-23 04:27:00,0.75555,0.75555,0.75555,0.75555,4000000.0
2007-11-23 04:28:00,0.7555,0.7555,0.7554,0.7555,69300000.0
2007-11-23 04:29:00,0.7555,0.7555,0.7554,0.7554,51600000.0
2007-11-23 04:30:00,0.7555,0.7555,0.7555,0.7555,43500000.0
2007-11-23 04:31:00,0.7555,0.7556,0.7555,0.75555,132300000.0
2007-11-23 04:32:00,0.75555,0.7571,0.75555,0.75675,277900000.0
2007-11-23 04:33:00,0.75675,0.7571,0.7559,0.7559,98700000.0
2007-11-23 04:34:00,0.7559,0.7559,0.75565,0.75565,173100000.0
2007-11-23 04:35:00,0.75565,0.75575,0.75565,0.75575,112700000.0
2007-11-23 04:36:00,0.75575,0.75575,0.75565,0.75565,31400000.0
2007-11-23 04:37:00,0.75565,0.756,0.75565,0.75595,197700000.0
2007-11-23 04:38:00,0.7558,0.756,0.7558,0.756,97300000.0
2007-11-23 04:39:00,0.75595,0.756,0.7559,0.7559,172100000.0
2007-11-23 04:40:00,0.75595,0.756,0.75585,0.7559,62000000.0
2007-11-23 04:41:00,0.7559,0.756,0.7559,0.756,20700000.0
2007-11-23 04:42:00,0.75565,0.75565,0.75565,0.75565,17600000.0
2007-11-23 04:43:00,0.75565,0.7559,0.75565,0.75565,194299998.0
2007-11-23 04:44:00,0.75575,0.756,0.75565,0.756,141199996.0
2007-11-23 04:45:00,0.756,0.756,0.756,0.756,900000.0
2007-11-23 04:46:00,0.75605,0.75615,0.75605,0.7561,123200000.0
2007-11-23 04:47:00,0.75605,0.75605,0.75595,0.75605,48800000.0
2007-11-23 04:48:00,0.75595,0.7561,0.75565,0.75575,324100000.0
2007-11-23 04:49:00,0.75575,0.75575,0.75565,0.75565,334599999.0
2007-11-23 04:50:00,0.75565,0.75575,0.75545,0.75575,57800000.0
2007-11-23 04:51:00,0.75575,0.75575,0.7554,0.75555,143300000.0
2007-11-23 04:52:00,0.75555,0.7558,0.7554,0.7558,172700000.0
2007-11-23 04:53:00,0.7558,0.7558,0.75555,0.75555,213700000.0
2007-11-23 04:54:00,0.75555,0.7556,0.75545,0.75555,361900000.0
2007-11-23 04:55:00,0.7556,0.7559,0.75555,0.75585,416300000.0
2007-11-23 04:56:00,0.75595,0.7561,0.75585,0.75605,331300002.0
2007-11-23 04:57:00,0.7565,0.7565,0.75605,0.75625,107400000.0
2007-11-23 04:58:00,0.75625,0.75625,0.75585,0.756,642900005.0
2007-11-23 04:59:00,0.756,0.7564,0.75585,0.75615,597800000.0
2007-11-23 05:00:00,0.75615,0.7565,0.75595,0.75635,364300001.0
2007-11-23 05:01:00,0.75645,0.7565,0.75635,0.75645,85400000.0
2007-11-23 05:02:00,0.7565,0.75655,0.75635,0.75635,633999985.0
2007-11-23 05:03:00,0.75645,0.7565,0.75635,0.7564,236800000.0
2007-11-23 05:04:00,0.7564,0.7565,0.756,0.7564,128400000.0
2007-11-23 05:05:00,0.7565,0.75665,0.75645,0.75645,145900000.0
2007-11-23 05:06:00,0.7565,0.7565,0.75645,0.7565,65900000.0
2007-11-23 05:07:00,0.7565,0.7565,0.75645,0.7565,52600000.0
2007-11-23 05:08:00,0.7565,0.7565,0.75645,0.7565,31500000.0
2007-11-23 05:09:00,0.7565,0.7565,0.75605,0.7561,23000000.0
2007-11-23 05:10:00,0.7561,0.7561,0.7561,0.7561,12400000.0
2007-11-23 05:11:00,0.7561,0.7561,0.75605,0.75605,37300000.0
2007-11-23 05:12:00,0.75605,0.7563,0.75605,0.75625,120300000.0
2007-11-23 05:13:00,0.75625,0.7565,0.75625,0.7563,49600000.0
2007-11-23 05:14:00,0.75605,0.7565,0.75605,0.7565,11800000.0
2007-11-23 05:15:00,0.7565,0.7565,0.7565,0.7565,600000.0
2007-11-23 05:16:00,0.75605,0.75645,0.7558,0.7558,158000000.0
2007-11-23 05:17:00,0.75575,0.7561,0.75575,0.7561,40200000.0
2007-11-23 05:18:00,0.7561,0.7562,0.75605,0.75605,88600003.0
2007-11-23 05:19:00,0.75605,0.75615,0.75595,0.75605,310200007.0
2007-11-23 05:20:00,0.75615,0.7562,0.756,0.756,142800000.0
2007-11-23 05:21:00,0.756,0.756,0.75595,0.75595,10400000.0
2007-11-23 05:22:00,0.75595,0.75595,0.75585,0.75595,172900000.0
2007-11-23 05:23:00,0.75595,0.756,0.7559,0.756,42400000.0
2007-11-23 05:24:00,0.756,0.75605,0.75525,0.7553,244400000.0
2007-11-23 05:25:00,0.7553,0.7561,0.7553,0.756,150300000.0
2007-11-23 05:26:00,0.756,0.75605,0.75565,0.756,159200000.0
2007-11-23 05:27:00,0.75605,0.7562,0.75565,0.756,90700000.0
2007-11-23 05:28:00,0.756,0.756,0.75585,0.75595,81200000.0
2007-11-23 05:29:00,0.75595,0.756,0.7556,0.7557,102000000.0
2007-11-23 05:30:00,0.7557,0.7557,0.75525,0.7553,160400000.0
2007-11-23 05:31:00,0.7553,0.7555,0.75525,0.7554,164000000.0
2007-11-23 05:32:00,0.7554,0.7557,0.75515,0.75525,370600000.0
2007-11-23 05:33:00,0.75525,0.7556,0.7552,0.7552,319300001.0
2007-11-23 05:34:00,0.7553,0.7553,0.75525,0.75525,275000000.0
2007-11-23 05:35:00,0.7553,0.7555,0.7552,0.7555,103999997.0
2007-11-23 05:36:00,0.7555,0.7555,0.75525,0.7553,103099999.0
2007-11-23 05:37:00,0.7553,0.75555,0.7552,0.75525,310800000.0
2007-11-23 05:38:00,0.75525,0.75535,0.755,0.7552,36100000.0
2007-11-23 05:39:00,0.75525,0.75535,0.75525,0.7553,47500000.0
2007-11-23 05:40:00,0.7553,0.7553,0.7552,0.7553,44200000.0
2007-11-23 05:41:00,0.7553,0.7553,0.75505,0.7551,142600000.0
2007-11-23 05:42:00,0.7551,0.7554,0.7551,0.7553,143200000.0
2007-11-23 05:43:00,0.7549,0.7553,0.7549,0.755,312800000.0
2007-11-23 05:44:00,0.755,0.755,0.75345,0.7541,445700000.0
2007-11-23 05:45:00,0.7541,0.7541,0.7536,0.75395,300000000.0
2007-11-23 05:46:00,0.75395,0.754,0.75355,0.75395,436000005.0
2007-11-23 05:47:00,0.75395,0.754,0.7534,0.75395,507800000.0
2007-11-23 05:48:00,0.75395,0.754,0.75345,0.75345,706500000.0
2007-11-23 05:49:00,0.7535,0.75515,0.75345,0.7537,231400000.0
2007-11-23 05:50:00,0.7537,0.7537,0.75335,0.7535,114600000.0
2007-11-23 05:51:00,0.7535,0.7539,0.7535,0.75385,210600000.0
2007-11-23 05:52:00,0.75385,0.75385,0.7536,0.75375,428600000.0
2007-11-23 05:53:00,0.75375,0.75375,0.75355,0.75355,196900000.0
2007-11-23 05:54:00,0.75355,0.7536,0.75345,0.7535,113600000.0
2007-11-23 05:55:00,0.7535,0.7542,0.7535,0.7542,214700000.0
2007-11-23 05:56:00,0.7542,0.7542,0.7539,0.75395,242400000.0
2007-11-23 05:57:00,0.75405,0.75405,0.7538,0.7538,120000000.0
2007-11-23 05:58:00,0.75405,0.7541,0.754,0.754,86200000.0
2007-11-23 05:59:00,0.75405,0.7541,0.75405,0.7541,59700000.0
2007-11-23 06:00:00,0.75405,0.75405,0.7538,0.7538,270200000.0
2007-11-23 06:01:00,0.754,0.7542,0.75395,0.75405,272100000.0
2007-11-23 06:02:00,0.75405,0.75405,0.7539,0.754,65800000.0
2007-11-23 06:03:00,0.754,0.754,0.75335,0.75355,106500000.0
2007-11-23 06:04:00,0.75355,0.75415,0.75345,0.7538,278200000.0
2007-11-23 06:05:00,0.7538,0.7538,0.75355,0.75355,140300000.0
2007-11-23 06:06:00,0.75355,0.75355,0.75355,0.75355,38000000.0
2007-11-23 06:07:00,0.75335,0.75335,0.75335,0.75335,7200000.0
2007-11-23 06:08:00,0.75345,0.75405,0.75345,0.75405,283200007.0
2007-11-23 06:09:00,0.75425,0.7543,0.75405,0.7541,362200000.0
2007-11-23 06:10:00,0.7537,0.7542,0.7537,0.7542,87200000.0
2007-11-23 06:11:00,0.7542,0.7542,0.75345,0.75405,15700000.0
2007-11-23 06:12:00,0.75415,0.75415,0.75325,0.75415,31500000.0
2007-11-23 06:13:00,0.75415,0.75415,0.75415,0.75415,400000.0
2007-11-23 06:14:00,0.75375,0.7542,0.75365,0.75415,30300000.0
2007-11-23 06:15:00,0.7542,0.7542,0.7537,0.7537,48300000.0
2007-11-23 06:16:00,0.7537,0.7538,0.7535,0.7537,222800000.0
2007-11-23 06:17:00,0.75365,0.75365,0.7534,0.75355,378600001.0
2007-11-23 06:18:00,0.75355,0.7538,0.7534,0.7534,137000000.0
2007-11-23 06:19:00,0.7534,0.7538,0.7534,0.7537,146400000.0
2007-11-23 06:20:00,0.7537,0.75395,0.75345,0.75375,204600000.0
2007-11-23 06:21:00,0.75375,0.75375,0.75335,0.75345,581100000.0
2007-11-23 06:22:00,0.75345,0.75375,0.7533,0.75375,61900000.0
2007-11-23 06:23:00,0.75365,0.7539,0.75345,0.7536,685400000.0
2007-11-23 06:24:00,0.7536,0.75375,0.75355,0.75365,190199998.0
2007-11-23 06:25:00,0.75355,0.75375,0.75355,0.75365,206100005.0
2007-11-23 06:26:00,0.7538,0.7538,0.75335,0.75345,360500004.0
2007-11-23 06:27:00,0.7535,0.7535,0.75315,0.75325,420900000.0
2007-11-23 06:28:00,0.75325,0.7534,0.75325,0.75335,288500011.0
2007-11-23 06:29:00,0.75335,0.7534,0.75325,0.75325,314100002.0
2007-11-23 06:30:00,0.75325,0.7534,0.75315,0.7533,592799991.0
2007-11-23 06:31:00,0.7533,0.7533,0.75295,0.75305,355800000.0
2007-11-23 06:32:00,0.75305,0.7532,0.75305,0.7531,265200004.0
2007-11-23 06:33:00,0.75305,0.75335,0.75305,0.75315,390900006.0
2007-11-23 06:34:00,0.75315,0.7532,0.75305,0.7532,78499999.0
2007-11-23 06:35:00,0.7532,0.7534,0.75305,0.75315,272200000.0
2007-11-23 06:36:00,0.75315,0.75335,0.75305,0.75335,171900000.0
2007-11-23 06:37:00,0.7534,0.7535,0.75325,0.75345,319500001.0
2007-11-23 06:38:00,0.75345,0.75345,0.75325,0.75345,47700000.0
2007-11-23 06:39:00,0.75345,0.7535,0.75315,0.75325,49200000.0
2007-11-23 06:40:00,0.75325,0.7537,0.75325,0.75365,205800000.0
2007-11-23 06:41:00,0.75365,0.7537,0.75365,0.7537,113700000.0
2007-11-23 06:42:00,0.7537,0.7537,0.75365,0.7537,187800000.0
2007-11-23 06:43:00,0.7537,0.7537,0.75335,0.75365,96400000.0
2007-11-23 06:44:00,0.75365,0.7537,0.7532,0.75355,83700000.0
2007-11-23 06:45:00,0.75365,0.75365,0.7531,0.75345,270600002.0
2007-11-23 06:46:00,0.7535,0.75355,0.7535,0.7535,156600000.0
2007-11-23 06:47:00,0.7532,0.7535,0.75305,0.7535,224400000.0
2007-11-23 06:48:00,0.7535,0.7535,0.7531,0.7532,83500000.0
2007-11-23 06:49:00,0.7531,0.7535,0.75305,0.7531,473800000.0
2007-11-23 06:50:00,0.75305,0.7531,0.7528,0.75305,121800000.0
2007-11-23 06:51:00,0.75305,0.7531,0.7528,0.7531,114800000.0
2007-11-23 06:52:00,0.7531,0.7531,0.7528,0.7531,162000000.0
2007-11-23 06:53:00,0.75305,0.7534,0.75305,0.7534,6800000.0
2007-11-23 06:54:00,0.7534,0.7534,0.7528,0.7528,27000000.0
2007-11-23 06:55:00,0.7528,0.7531,0.7528,0.7531,98800000.0
2007-11-23 06:56:00,0.7528,0.7531,0.7528,0.7531,101200000.0
2007-11-23 06:57:00,0.7528,0.7531,0.7528,0.7531,90900000.0
2007-11-23 06:58:00,0.75295,0.753,0.75295,0.753,218100001.0
2007-11-23 06:59:00,0.753,0.753,0.753,0.753,216000000.0
2007-11-23 07:00:00,0.753,0.753,0.7527,0.7527,56800000.0
2007-11-23 07:01:00,0.7527,0.7527,0.7527,0.7527,14400000.0
2007-11-23 07:02:00,0.75255,0.7527,0.75245,0.75245,183600004.0
2007-11-23 07:03:00,0.7525,0.75255,0.7523,0.75245,448100000.0
2007-11-23 07:04:00,0.75245,0.75245,0.75245,0.75245,9600000.0
2007-11-23 07:05:00,0.75245,0.75245,0.75205,0.7522,71000000.0
2007-11-23 07:06:00,0.75215,0.75215,0.75195,0.75195,410100009.0
2007-11-23 07:07:00,0.75195,0.7521,0.75185,0.75185,234200000.0
2007-11-23 07:08:00,0.7518,0.7521,0.7518,0.75205,158399994.0
2007-11-23 07:09:00,0.75205,0.7525,0.752,0.75235,537300002.0
2007-11-23 07:10:00,0.75235,0.7525,0.75195,0.7521,520699992.0
2007-11-23 07:11:00,0.7521,0.75215,0.75195,0.75215,401000000.0
2007-11-23 07:12:00,0.7521,0.7522,0.75205,0.7521,173600001.0
2007-11-23 07:13:00,0.752,0.7521,0.7519,0.75195,222200001.0
2007-11-23 07:14:00,0.75195,0.7524,0.75195,0.752,801100009.0
2007-11-23 07:15:00,0.752,0.7522,0.75195,0.752,649000005.0
2007-11-23 07:16:00,0.75215,0.75245,0.75215,0.7522,404499991.0
2007-11-23 07:17:00,0.752,0.75245,0.752,0.75245,149900000.0
2007-11-23 07:18:00,0.75225,0.7524,0.75215,0.75215,143500000.0
2007-11-23 07:19:00,0.75185,0.75215,0.75185,0.7521,44100000.0
2007-11-23 07:20:00,0.7521,0.7521,0.75195,0.7521,150200000.0
2007-11-23 07:21:00,0.7521,0.75225,0.7519,0.75225,82000000.0
2007-11-23 07:22:00,0.75225,0.75225,0.75205,0.75205,77700000.0
2007-11-23 07:23:00,0.75205,0.7521,0.75175,0.75205,78100000.0
2007-11-23 07:24:00,0.75205,0.75255,0.75195,0.75255,248800000.0
2007-11-23 07:25:00,0.75255,0.7526,0.7524,0.75255,226100001.0
2007-11-23 07:26:00,0.75245,0.75275,0.7524,0.75275,354600000.0
2007-11-23 07:27:00,0.75275,0.7528,0.75245,0.75275,737600000.0
2007-11-23 07:28:00,0.75275,0.75305,0.75235,0.75275,701100000.0
2007-11-23 07:29:00,0.75275,0.75295,0.7526,0.75295,191300000.0
2007-11-23 07:30:00,0.75295,0.75295,0.7521,0.7525,580200002.0
2007-11-23 07:31:00,0.75265,0.7528,0.75245,0.7525,238700000.0
2007-11-23 07:32:00,0.7525,0.7528,0.75225,0.7525,354000000.0
2007-11-23 07:33:00,0.7525,0.7525,0.7525,0.7525,26500000.0
2007-11-23 07:34:00,0.75235,0.7526,0.75235,0.7525,117600000.0
2007-11-23 07:35:00,0.7523,0.75285,0.7523,0.75255,214500008.0
2007-11-23 07:36:00,0.75245,0.7529,0.75245,0.7529,95600002.0
2007-11-23 07:37:00,0.7529,0.753,0.75285,0.753,504400005.0
2007-11-23 07:38:00,0.753,0.753,0.75295,0.753,570700001.0
2007-11-23 07:39:00,0.753,0.753,0.75295,0.75295,431700000.0
2007-11-23 07:40:00,0.75295,0.753,0.75295,0.75295,329800001.0
2007-11-23 07:41:00,0.75295,0.7532,0.75285,0.753,592900000.0
2007-11-23 07:42:00,0.753,0.753,0.75285,0.75285,286900000.0
2007-11-23 07:43:00,0.75285,0.7529,0.75265,0.75275,365800005.0
2007-11-23 07:44:00,0.75275,0.75275,0.75245,0.75245,246700000.0
2007-11-23 07:45:00,0.7524,0.75255,0.7524,0.75245,304800000.0
2007-11-23 07:46:00,0.75255,0.7526,0.75245,0.7526,254300000.0
2007-11-23 07:47:00,0.7526,0.7529,0.75235,0.75285,376500000.0
2007-11-23 07:48:00,0.75285,0.75315,0.75285,0.75305,530900001.0
2007-11-23 07:49:00,0.75295,0.7535,0.75295,0.7535,303699998.0
2007-11-23 07:50:00,0.7535,0.7535,0.75345,0.7535,346900000.0
2007-11-23 07:51:00,0.75345,0.7535,0.75325,0.75345,126700000.0
2007-11-23 07:52:00,0.75345,0.7535,0.75325,0.75325,35000000.0
2007-11-23 07:53:00,0.75325,0.7535,0.75315,0.7535,39000000.0
2007-11-23 07:54:00,0.7535,0.7536,0.75345,0.75345,248800000.0
2007-11-23 07:55:00,0.75345,0.7539,0.75345,0.7535,119000000.0
2007-11-23 07:56:00,0.7535,0.7542,0.75345,0.75415,88000000.0
2007-11-23 07:57:00,0.7542,0.7544,0.75385,0.7544,33300000.0
2007-11-23 07:58:00,0.7544,0.75455,0.75395,0.754,707150009.0
2007-11-23 07:59:00,0.754,0.7543,0.7539,0.7543,679399998.0
2007-11-23 08:00:00,0.7543,0.75445,0.7539,0.754,717299997.0
2007-11-23 08:01:00,0.754,0.754,0.75395,0.75395,595599997.0
2007-11-23 08:02:00,0.75395,0.75395,0.7534,0.7534,529499995.0
2007-11-23 08:03:00,0.7534,0.75395,0.7534,0.7535,807000000.0
2007-11-23 08:04:00,0.7535,0.75365,0.7534,0.75345,407599999.0
2007-11-23 08:05:00,0.7535,0.7535,0.75345,0.7535,144100000.0
2007-11-23 08:06:00,0.75345,0.7535,0.75345,0.75345,96900000.0
2007-11-23 08:07:00,0.75345,0.7535,0.75255,0.75255,220900000.0
2007-11-23 08:08:00,0.75255,0.75285,0.752,0.75245,429599999.0
2007-11-23 08:09:00,0.75245,0.75255,0.75225,0.75255,414299999.0
2007-11-23 08:10:00,0.75255,0.75255,0.75205,0.7524,527700002.0
2007-11-23 08:11:00,0.75245,0.7525,0.7521,0.7525,426600000.0
2007-11-23 08:12:00,0.7525,0.7525,0.75205,0.75205,340400000.0
2007-11-23 08:13:00,0.75205,0.7521,0.7519,0.7519,242700000.0
2007-11-23 08:14:00,0.7519,0.7519,0.75105,0.75135,371299998.0
2007-11-23 08:15:00,0.75135,0.75175,0.75135,0.75165,327600000.0
2007-11-23 08:16:00,0.75165,0.75215,0.75145,0.75215,232000002.0
2007-11-23 08:17:00,0.75215,0.753,0.7521,0.753,556600000.0
2007-11-23 08:18:00,0.753,0.7533,0.75295,0.75325,182100000.0
2007-11-23 08:19:00,0.75325,0.7533,0.75295,0.75305,359000000.0
2007-11-23 08:20:00,0.75305,0.7532,0.75295,0.75305,161500000.0
2007-11-23 08:21:00,0.75305,0.7531,0.75265,0.75285,254100002.0
2007-11-23 08:22:00,0.75285,0.753,0.75275,0.753,548600000.0
2007-11-23 08:23:00,0.75275,0.7531,0.75275,0.75305,372399999.0
2007-11-23 08:24:00,0.753,0.75335,0.753,0.75315,327400000.0
2007-11-23 08:25:00,0.75315,0.75315,0.75295,0.75295,298100001.0
2007-11-23 08:26:00,0.75305,0.75335,0.75305,0.75335,329400000.0
2007-11-23 08:27:00,0.75335,0.7534,0.75325,0.7534,495000005.0
2007-11-23 08:28:00,0.7534,0.7539,0.75335,0.75345,442200011.0
2007-11-23 08:29:00,0.7535,0.75415,0.75345,0.75345,245300000.0
2007-11-23 08:30:00,0.7535,0.75375,0.7534,0.75345,439700000.0
2007-11-23 08:31:00,0.75345,0.75375,0.7534,0.75345,328900000.0
2007-11-23 08:32:00,0.75345,0.7535,0.7534,0.75345,420300017.0
2007-11-23 08:33:00,0.75345,0.7535,0.7531,0.7532,289700003.0
2007-11-23 08:34:00,0.7532,0.7532,0.7523,0.75275,822899998.0
2007-11-23 08:35:00,0.75275,0.75335,0.75255,0.7531,505700000.0
2007-11-23 08:36:00,0.75305,0.7531,0.75295,0.75305,391800002.0
2007-11-23 08:37:00,0.75305,0.7531,0.75275,0.75305,327699994.0
2007-11-23 08:38:00,0.75305,0.75315,0.75305,0.7531,175700000.0
2007-11-23 08:39:00,0.7531,0.7535,0.7531,0.75345,65900000.0
2007-11-23 08:40:00,0.7534,0.7535,0.75325,0.7535,22300000.0
2007-11-23 08:41:00,0.7535,0.7535,0.75325,0.75325,10400000.0
2007-11-23 08:42:00,0.75325,0.75335,0.75315,0.75315,36500000.0
2007-11-23 08:43:00,0.75315,0.75325,0.75315,0.75315,155199996.0
2007-11-23 08:44:00,0.75325,0.75325,0.75305,0.75325,48200000.0
2007-11-23 08:45:00,0.7533,0.7533,0.75295,0.75315,262800004.0
2007-11-23 08:46:00,0.75315,0.75325,0.75295,0.75315,388899998.0
2007-11-23 08:47:00,0.75325,0.7534,0.75305,0.75315,250500000.0
2007-11-23 08:48:00,0.7532,0.75325,0.7531,0.7532,141800000.0
2007-11-23 08:49:00,0.7532,0.7532,0.75305,0.7532,386100004.0
2007-11-23 08:50:00,0.75325,0.7533,0.75305,0.75305,176000000.0
2007-11-23 08:51:00,0.75305,0.7532,0.75305,0.75315,164400000.0
2007-11-23 08:52:00,0.75315,0.75315,0.75295,0.7531,215100000.0
2007-11-23 08:53:00,0.75315,0.7532,0.75295,0.7532,201500000.0
2007-11-23 08:54:00,0.7532,0.7532,0.75305,0.75315,436699994.0
2007-11-23 08:55:00,0.7532,0.7533,0.75315,0.7532,160599999.0
2007-11-23 08:56:00,0.7532,0.7532,0.75265,0.7529,300599996.0
2007-11-23 08:57:00,0.7529,0.753,0.75265,0.75295,358600000.0
2007-11-23 08:58:00,0.75295,0.7531,0.75275,0.75285,471400000.0
2007-11-23 08:59:00,0.7528,0.75295,0.75255,0.75255,210600000.0
2007-11-23 09:00:00,0.75265,0.75295,0.75245,0.7529,540700000.0
2007-11-23 09:01:00,0.7529,0.753,0.752,0.75225,341900000.0
2007-11-23 09:02:00,0.75225,0.7529,0.75225,0.7529,115900000.0
2007-11-23 09:03:00,0.7529,0.75295,0.7526,0.75275,137600000.0
2007-11-23 09:04:00,0.75275,0.75285,0.75245,0.7525,255900000.0
2007-11-23 09:05:00,0.75255,0.7529,0.75235,0.7526,484200000.0
2007-11-23 09:06:00,0.7526,0.7526,0.7525,0.7525,53300001.0
2007-11-23 09:07:00,0.7525,0.75265,0.7525,0.75265,61000000.0
2007-11-23 09:08:00,0.75265,0.7527,0.75255,0.75255,191400000.0
2007-11-23 09:09:00,0.75265,0.7532,0.7525,0.75305,162200000.0
2007-11-23 09:10:00,0.75305,0.75345,0.75295,0.75295,134900000.0
2007-11-23 09:11:00,0.75295,0.753,0.75295,0.753,105600000.0
2007-11-23 09:12:00,0.753,0.753,0.75245,0.7529,62900000.0
2007-11-23 09:13:00,0.7529,0.753,0.75245,0.7525,351500000.0
2007-11-23 09:14:00,0.7525,0.753,0.7525,0.7528,233200000.0
2007-11-23 09:15:00,0.7528,0.7528,0.7525,0.75255,368600005.0
2007-11-23 09:16:00,0.75255,0.7526,0.7525,0.75255,703700005.0
2007-11-23 09:17:00,0.75255,0.75255,0.75205,0.7522,864000004.0
2007-11-23 09:18:00,0.7522,0.75295,0.75215,0.75245,1624800009.0
2007-11-23 09:19:00,0.75255,0.75255,0.75195,0.75225,595200006.0
2007-11-23 09:20:00,0.75225,0.7523,0.75215,0.7523,311200001.0
2007-11-23 09:21:00,0.7523,0.7523,0.75205,0.7522,825800002.0
2007-11-23 09:22:00,0.7522,0.7523,0.75175,0.75175,542299999.0
2007-11-23 09:23:00,0.75175,0.75175,0.75145,0.75145,686600000.0
2007-11-23 09:24:00,0.75145,0.7515,0.75145,0.75145,533400001.0
2007-11-23 09:25:00,0.75145,0.7516,0.7513,0.7515,264900005.0
2007-11-23 09:26:00,0.7515,0.7518,0.75145,0.75175,243700004.0
2007-11-23 09:27:00,0.75175,0.75205,0.75165,0.75175,760900003.0
2007-11-23 09:28:00,0.75175,0.7523,0.7516,0.75215,607400000.0
2007-11-23 09:29:00,0.75215,0.75225,0.7521,0.75225,319200000.0
2007-11-23 09:30:00,0.75225,0.7523,0.7522,0.7522,251900000.0
2007-11-23 09:31:00,0.7522,0.7523,0.75175,0.75175,388600000.0
2007-11-23 09:32:00,0.75175,0.75195,0.7517,0.75175,341099993.0
2007-11-23 09:33:00,0.75175,0.75205,0.75175,0.7519,215799994.0
2007-11-23 09:34:00,0.7519,0.75205,0.75175,0.75175,446899997.0
2007-11-23 09:35:00,0.75175,0.7522,0.75175,0.7518,111200001.0
2007-11-23 09:36:00,0.7518,0.7518,0.75175,0.75175,158399999.0
2007-11-23 09:37:00,0.7517,0.7519,0.75155,0.75185,287900000.0
2007-11-23 09:38:00,0.7519,0.752,0.75185,0.75185,165199999.0
2007-11-23 09:39:00,0.752,0.75225,0.75175,0.75185,435799998.0
2007-11-23 09:40:00,0.7519,0.7519,0.75185,0.75185,57900000.0
2007-11-23 09:41:00,0.75185,0.7522,0.75185,0.75215,396399994.0
2007-11-23 09:42:00,0.75215,0.7522,0.75175,0.7519,143900000.0
2007-11-23 09:43:00,0.752,0.7522,0.752,0.7521,350700000.0
2007-11-23 09:44:00,0.7521,0.75235,0.7521,0.7522,488299997.0
2007-11-23 09:45:00,0.75215,0.7522,0.7519,0.75195,233199999.0
2007-11-23 09:46:00,0.75195,0.75195,0.75155,0.7516,216200003.0
2007-11-23 09:47:00,0.7516,0.7516,0.7515,0.7515,109100000.0
2007-11-23 09:48:00,0.7515,0.7516,0.75145,0.7515,277099996.0
2007-11-23 09:49:00,0.7515,0.7516,0.75075,0.75095,758399999.0
2007-11-23 09:50:00,0.75095,0.75105,0.75075,0.75075,255300000.0
2007-11-23 09:51:00,0.75095,0.75115,0.7508,0.75105,366100000.0
2007-11-23 09:52:00,0.75105,0.75115,0.75095,0.751,109400000.0
2007-11-23 09:53:00,0.751,0.75125,0.75085,0.75125,189800000.0
2007-11-23 09:54:00,0.75125,0.75125,0.7509,0.75125,132600000.0
2007-11-23 09:55:00,0.75125,0.7513,0.75095,0.75125,82700000.0
2007-11-23 09:56:00,0.7513,0.75135,0.75125,0.75135,247500000.0
2007-11-23 09:57:00,0.75135,0.75135,0.751,0.75125,106400000.0
2007-11-23 09:58:00,0.75125,0.75145,0.7512,0.75125,369000000.0
2007-11-23 09:59:00,0.75125,0.7514,0.75125,0.7513,458600000.0
2007-11-23 10:00:00,0.75125,0.75125,0.7511,0.7511,29600000.0
2007-11-23 10:01:00,0.7511,0.7515,0.7511,0.7515,51000000.0
2007-11-23 10:02:00,0.7515,0.7515,0.75125,0.7515,61500000.0
2007-11-23 10:03:00,0.7515,0.75155,0.75145,0.75145,272100000.0
2007-11-23 10:04:00,0.75145,0.75165,0.7514,0.7515,328600000.0
2007-11-23 10:05:00,0.75145,0.75155,0.75145,0.75145,238600000.0
2007-11-23 10:06:00,0.75145,0.75145,0.7511,0.75115,57800000.0
2007-11-23 10:07:00,0.75155,0.75155,0.75145,0.7515,126000000.0
2007-11-23 10:08:00,0.7515,0.7515,0.75145,0.7515,99200000.0
2007-11-23 10:09:00,0.7515,0.7515,0.75115,0.7512,141200001.0
2007-11-23 10:10:00,0.75125,0.7513,0.75125,0.7513,229500000.0
2007-11-23 10:11:00,0.7513,0.7515,0.75115,0.75125,279799998.0
2007-11-23 10:12:00,0.75125,0.75125,0.75115,0.75115,187800000.0
2007-11-23 10:13:00,0.75115,0.75115,0.75055,0.75055,422900000.0
2007-11-23 10:14:00,0.75055,0.75115,0.75035,0.75075,712199997.0
2007-11-23 10:15:00,0.75075,0.75105,0.75075,0.75105,295700004.0
2007-11-23 10:16:00,0.75105,0.7511,0.751,0.7511,157600001.0
2007-11-23 10:17:00,0.7511,0.7511,0.75095,0.7511,296899992.0
2007-11-23 10:18:00,0.7511,0.7512,0.75105,0.75115,282199998.0
2007-11-23 10:19:00,0.75125,0.75135,0.7511,0.75115,426399981.0
2007-11-23 10:20:00,0.75115,0.7514,0.75105,0.75105,456000005.0
2007-11-23 10:21:00,0.75105,0.75155,0.751,0.7514,496599996.0
2007-11-23 10:22:00,0.75115,0.75155,0.75115,0.75135,341100000.0
2007-11-23 10:23:00,0.75135,0.75155,0.7512,0.7512,228600000.0
2007-11-23 10:24:00,0.75125,0.75125,0.7511,0.75125,180100000.0
2007-11-23 10:25:00,0.75125,0.7513,0.7512,0.7513,254700000.0
2007-11-23 10:26:00,0.7513,0.7516,0.75115,0.7512,84700000.0
2007-11-23 10:27:00,0.7512,0.75155,0.7511,0.75155,311400000.0
2007-11-23 10:28:00,0.75155,0.75195,0.7512,0.7517,574800000.0
2007-11-23 10:29:00,0.7517,0.75215,0.75165,0.7521,331600000.0
2007-11-23 10:30:00,0.7521,0.75215,0.75195,0.75195,808099984.0
2007-11-23 10:31:00,0.7521,0.7526,0.75195,0.75235,786699994.0
2007-11-23 10:32:00,0.75235,0.7527,0.75225,0.75255,452300002.0
2007-11-23 10:33:00,0.75255,0.7527,0.75235,0.7527,123800000.0
2007-11-23 10:34:00,0.7527,0.7527,0.75255,0.75265,70100000.0
2007-11-23 10:35:00,0.75265,0.75265,0.75245,0.75245,209700003.0
2007-11-23 10:36:00,0.7524,0.75265,0.7524,0.75245,127900002.0
2007-11-23 10:37:00,0.7525,0.75255,0.75235,0.75255,82900000.0
2007-11-23 10:38:00,0.75255,0.75255,0.7524,0.75245,192100000.0
2007-11-23 10:39:00,0.75245,0.75245,0.75225,0.75225,174800000.0
2007-11-23 10:40:00,0.75235,0.7527,0.75225,0.75235,219600000.0
2007-11-23 10:41:00,0.75235,0.75275,0.75235,0.7527,216400000.0
2007-11-23 10:42:00,0.7527,0.7528,0.7527,0.7528,76500000.0
2007-11-23 10:43:00,0.7528,0.75295,0.75235,0.7528,206499998.0
2007-11-23 10:44:00,0.75285,0.7531,0.7527,0.7531,155800000.0
2007-11-23 10:45:00,0.7531,0.75315,0.75255,0.75255,134100000.0
2007-11-23 10:46:00,0.75265,0.75325,0.7526,0.75275,111000000.0
2007-11-23 10:47:00,0.753,0.7533,0.75295,0.75295,216700000.0
2007-11-23 10:48:00,0.75295,0.7531,0.75265,0.75265,126200000.0
2007-11-23 10:49:00,0.75265,0.753,0.75265,0.753,225099999.0
2007-11-23 10:50:00,0.7529,0.753,0.7529,0.75295,137599999.0
2007-11-23 10:51:00,0.753,0.753,0.75275,0.7528,66500000.0
2007-11-23 10:52:00,0.7528,0.753,0.7528,0.75295,139100000.0
2007-11-23 10:53:00,0.75285,0.753,0.75285,0.753,46400000.0
2007-11-23 10:54:00,0.753,0.753,0.75285,0.753,22400000.0
2007-11-23 10:55:00,0.753,0.753,0.7529,0.7529,23200000.0
2007-11-23 10:56:00,0.75285,0.753,0.75275,0.753,171400000.0
2007-11-23 10:57:00,0.753,0.753,0.75285,0.753,151100000.0
2007-11-23 10:58:00,0.75295,0.753,0.75295,0.75295,67200000.0
2007-11-23 10:59:00,0.75295,0.7531,0.75275,0.75275,93600000.0
2007-11-23 11:00:00,0.75275,0.753,0.7522,0.75285,134100000.0
2007-11-23 11:01:00,0.7529,0.75305,0.7529,0.75305,84800000.0
2007-11-23 11:02:00,0.75305,0.75305,0.75265,0.75295,150699998.0
2007-11-23 11:03:00,0.75295,0.75305,0.75295,0.75305,34300000.0
2007-11-23 11:04:00,0.75305,0.75305,0.753,0.75305,14600000.0
2007-11-23 11:05:00,0.75305,0.7532,0.75295,0.7532,119300000.0
2007-11-23 11:06:00,0.7532,0.75425,0.7531,0.7538,311500000.0
2007-11-23 11:07:00,0.75375,0.75375,0.75345,0.7536,735800001.0
2007-11-23 11:08:00,0.7536,0.7538,0.7535,0.7535,326500000.0
2007-11-23 11:09:00,0.7535,0.7537,0.75335,0.7535,291000000.0
2007-11-23 11:10:00,0.7535,0.7535,0.7534,0.7534,45600000.0
2007-11-23 11:11:00,0.7534,0.75345,0.7533,0.75335,157300000.0
2007-11-23 11:12:00,0.7533,0.7533,0.75325,0.75325,239000001.0
2007-11-23 11:13:00,0.7533,0.7535,0.7531,0.75345,206300002.0
2007-11-23 11:14:00,0.75345,0.75345,0.7534,0.75345,24700000.0
2007-11-23 11:15:00,0.75345,0.7535,0.7534,0.7534,149300000.0
2007-11-23 11:16:00,0.7534,0.75365,0.75325,0.75365,331000000.0
2007-11-23 11:17:00,0.75365,0.75365,0.75305,0.7531,222300000.0
2007-11-23 11:18:00,0.75315,0.75385,0.75305,0.75335,353500000.0
2007-11-23 11:19:00,0.75335,0.75385,0.7533,0.75375,192700000.0
2007-11-23 11:20:00,0.75375,0.7539,0.75325,0.75365,276600000.0
2007-11-23 11:21:00,0.75365,0.7537,0.75325,0.75325,232600000.0
2007-11-23 11:22:00,0.75325,0.7537,0.75325,0.75325,220800000.0
2007-11-23 11:23:00,0.75325,0.7537,0.75325,0.75335,135200000.0
2007-11-23 11:24:00,0.75335,0.7539,0.75325,0.7539,413200000.0
2007-11-23 11:25:00,0.7539,0.75405,0.75365,0.75395,501800000.0
2007-11-23 11:26:00,0.75395,0.75395,0.75355,0.75385,343300000.0
2007-11-23 11:27:00,0.7537,0.75415,0.75355,0.75405,516399993.0
2007-11-23 11:28:00,0.754,0.75495,0.75395,0.7542,484900001.0
2007-11-23 11:29:00,0.7543,0.7545,0.75415,0.7545,503799994.0
2007-11-23 11:30:00,0.7545,0.7547,0.75445,0.75455,257500000.0
2007-11-23 11:31:00,0.7546,0.7546,0.7541,0.75445,313200000.0
2007-11-23 11:32:00,0.75445,0.7545,0.75415,0.75415,362299996.0
2007-11-23 11:33:00,0.75415,0.7543,0.75335,0.7542,265000000.0
2007-11-23 11:34:00,0.7542,0.75465,0.75405,0.75405,602099993.0
2007-11-23 11:35:00,0.75415,0.7544,0.75395,0.75395,241899999.0
2007-11-23 11:36:00,0.75385,0.75425,0.75385,0.75425,317300005.0
2007-11-23 11:37:00,0.7542,0.7544,0.7542,0.75435,137300000.0
2007-11-23 11:38:00,0.75435,0.75445,0.7541,0.7542,175799998.0
2007-11-23 11:39:00,0.75425,0.75455,0.7542,0.75455,88200000.0
2007-11-23 11:40:00,0.75455,0.75485,0.75425,0.75475,320100000.0
2007-11-23 11:41:00,0.75475,0.755,0.75475,0.75495,176800000.0
2007-11-23 11:42:00,0.755,0.755,0.7549,0.7549,232300000.0
2007-11-23 11:43:00,0.7549,0.75495,0.7548,0.75485,83000000.0
2007-11-23 11:44:00,0.75485,0.75485,0.75475,0.7548,196800000.0
2007-11-23 11:45:00,0.7548,0.7548,0.75465,0.7547,183800000.0
2007-11-23 11:46:00,0.7547,0.75505,0.7547,0.75495,115600000.0
2007-11-23 11:47:00,0.755,0.75505,0.75455,0.75505,113900000.0
2007-11-23 11:48:00,0.75495,0.7551,0.7545,0.7545,263700000.0
2007-11-23 11:49:00,0.75455,0.7547,0.75445,0.7545,111900000.0
2007-11-23 11:50:00,0.7545,0.7548,0.7545,0.7548,46400000.0
2007-11-23 11:51:00,0.7548,0.7549,0.75445,0.75455,222900000.0
2007-11-23 11:52:00,0.75445,0.7548,0.75445,0.7545,201300000.0
2007-11-23 11:53:00,0.7545,0.7545,0.75425,0.7544,65600000.0
2007-11-23 11:54:00,0.75435,0.7545,0.75425,0.7545,85600000.0
2007-11-23 11:55:00,0.75445,0.75445,0.75435,0.7544,33600000.0
2007-11-23 11:56:00,0.7544,0.7544,0.7543,0.75435,31200000.0
2007-11-23 11:57:00,0.75435,0.7544,0.7543,0.7544,26400000.0
2007-11-23 11:58:00,0.7543,0.7544,0.75415,0.7544,63500000.0
2007-11-23 11:59:00,0.7544,0.7544,0.7541,0.75415,275699996.0
2007-11-23 12:00:00,0.75415,0.75425,0.75405,0.7542,228600000.0
2007-11-23 12:01:00,0.7542,0.7542,0.7539,0.75395,96000000.0
2007-11-23 12:02:00,0.75395,0.754,0.7539,0.7539,89900000.0
2007-11-23 12:03:00,0.75395,0.754,0.75315,0.7533,244399999.0
2007-11-23 12:04:00,0.7533,0.7538,0.7533,0.75365,337400001.0
2007-11-23 12:05:00,0.75365,0.7546,0.75365,0.7543,243500000.0
2007-11-23 12:06:00,0.7543,0.7544,0.75425,0.7544,52500000.0
2007-11-23 12:07:00,0.75425,0.7544,0.75415,0.7544,23900000.0
2007-11-23 12:08:00,0.7544,0.7544,0.7542,0.7542,108000000.0
2007-11-23 12:09:00,0.7542,0.7542,0.754,0.7542,26800000.0
2007-11-23 12:10:00,0.7542,0.7545,0.75405,0.75445,276000000.0
2007-11-23 12:11:00,0.75445,0.7552,0.7544,0.7552,173600000.0
2007-11-23 12:12:00,0.7552,0.7552,0.75505,0.7552,23200000.0
2007-11-23 12:13:00,0.7552,0.7552,0.75505,0.75505,114400000.0
2007-11-23 12:14:00,0.75505,0.7552,0.75505,0.7551,76000000.0
2007-11-23 12:15:00,0.7551,0.7551,0.7542,0.7547,214400000.0
2007-11-23 12:16:00,0.7547,0.7547,0.7545,0.7545,64400000.0
2007-11-23 12:17:00,0.7546,0.7547,0.7546,0.7547,112000000.0
2007-11-23 12:18:00,0.7547,0.75485,0.75455,0.75465,186799999.0
2007-11-23 12:19:00,0.75465,0.7547,0.75415,0.75415,236500000.0
2007-11-23 12:20:00,0.7543,0.7543,0.75405,0.7543,88000000.0
2007-11-23 12:21:00,0.75405,0.75435,0.75405,0.7543,168800000.0
2007-11-23 12:22:00,0.75405,0.7542,0.75395,0.7542,103400000.0
2007-11-23 12:23:00,0.7542,0.75435,0.75395,0.754,570100008.0
2007-11-23 12:24:00,0.7541,0.7542,0.75395,0.75415,163800000.0
2007-11-23 12:25:00,0.75415,0.7542,0.75395,0.754,204000000.0
2007-11-23 12:26:00,0.75395,0.754,0.75345,0.75345,656800005.0
2007-11-23 12:27:00,0.75345,0.7536,0.753,0.753,385300000.0
2007-11-23 12:28:00,0.753,0.7531,0.7525,0.7527,367000002.0
2007-11-23 12:29:00,0.7527,0.7534,0.7527,0.7531,88200000.0
2007-11-23 12:30:00,0.7531,0.7531,0.75275,0.75285,284300000.0
2007-11-23 12:31:00,0.75285,0.753,0.75275,0.75295,190400000.0
2007-11-23 12:32:00,0.75295,0.7531,0.7529,0.753,122600000.0
2007-11-23 12:33:00,0.753,0.75355,0.753,0.75355,331000000.0
2007-11-23 12:34:00,0.75355,0.75355,0.753,0.75355,252399999.0
2007-11-23 12:35:00,0.75355,0.75355,0.75275,0.75315,436300000.0
2007-11-23 12:36:00,0.75315,0.75345,0.75285,0.75285,383100000.0
2007-11-23 12:37:00,0.75285,0.75285,0.75225,0.75285,535400000.0
2007-11-23 12:38:00,0.75285,0.7531,0.7524,0.75305,308250000.0
2007-11-23 12:39:00,0.75305,0.75315,0.7524,0.7524,346950000.0
2007-11-23 12:40:00,0.753,0.753,0.75295,0.753,1100000.0
2007-11-23 12:41:00,0.7528,0.7531,0.75215,0.75215,370200011.0
2007-11-23 12:42:00,0.75215,0.7526,0.75165,0.7526,329400000.0
2007-11-23 12:43:00,0.7526,0.7526,0.75185,0.75195,518299991.0
2007-11-23 12:44:00,0.75195,0.7522,0.75195,0.75215,248699998.0
2007-11-23 12:45:00,0.75215,0.7522,0.75195,0.75195,701599988.0
2007-11-23 12:46:00,0.75195,0.7524,0.75185,0.7524,81899999.0
2007-11-23 12:47:00,0.7524,0.7524,0.7522,0.75235,43600000.0
2007-11-23 12:48:00,0.75235,0.7524,0.75195,0.752,10800000.0
2007-11-23 12:49:00,0.752,0.7524,0.752,0.7524,20800000.0
2007-11-23 12:50:00,0.7524,0.7524,0.7517,0.7518,97000000.0
2007-11-23 12:51:00,0.7519,0.7522,0.75145,0.75185,529300007.0
2007-11-23 12:52:00,0.75185,0.75185,0.75155,0.7516,255699994.0
2007-11-23 12:53:00,0.7516,0.7516,0.7514,0.7514,257100000.0
2007-11-23 12:54:00,0.7514,0.75155,0.7513,0.7513,275800000.0
2007-11-23 12:55:00,0.7513,0.7513,0.75125,0.75125,60100000.0
2007-11-23 12:56:00,0.75125,0.75145,0.75115,0.75125,145500000.0
2007-11-23 12:57:00,0.75125,0.75135,0.7511,0.75125,102500000.0
2007-11-23 12:58:00,0.75125,0.7513,0.751,0.7512,165600000.0
2007-11-23 12:59:00,0.7512,0.7513,0.7505,0.7506,431700000.0
2007-11-23 13:00:00,0.7506,0.75075,0.7504,0.75075,293200000.0
2007-11-23 13:01:00,0.75085,0.75085,0.75055,0.75075,245400000.0
2007-11-23 13:02:00,0.75075,0.7512,0.75075,0.75105,204200000.0
2007-11-23 13:03:00,0.75115,0.75155,0.75105,0.75155,274500001.0
2007-11-23 13:04:00,0.75155,0.75215,0.7515,0.7519,327000000.0
2007-11-23 13:05:00,0.75185,0.7529,0.75185,0.75235,391000000.0
2007-11-23 13:06:00,0.7523,0.75235,0.75215,0.75235,146600000.0
2007-11-23 13:07:00,0.75235,0.75235,0.75205,0.75225,229600003.0
2007-11-23 13:08:00,0.75225,0.75225,0.75165,0.7521,196800000.0
2007-11-23 13:09:00,0.7521,0.75275,0.75175,0.75275,461400003.0
2007-11-23 13:10:00,0.75265,0.75275,0.75185,0.75225,759399998.0
2007-11-23 13:11:00,0.75225,0.7523,0.7522,0.7522,371600005.0
2007-11-23 13:12:00,0.7522,0.75235,0.752,0.75235,197700000.0
2007-11-23 13:13:00,0.7527,0.7527,0.75205,0.75205,145500000.0
2007-11-23 13:14:00,0.75205,0.75205,0.7515,0.7515,356800006.0
2007-11-23 13:15:00,0.7515,0.75195,0.7515,0.7519,302600003.0
2007-11-23 13:16:00,0.7519,0.75215,0.75185,0.752,386500000.0
2007-11-23 13:17:00,0.75205,0.75205,0.75185,0.7519,33600000.0
2007-11-23 13:18:00,0.7519,0.75205,0.75185,0.75205,30900000.0
2007-11-23 13:19:00,0.7519,0.75205,0.7519,0.7519,75200000.0
2007-11-23 13:20:00,0.7519,0.7522,0.75185,0.7522,58200000.0
2007-11-23 13:21:00,0.7521,0.7526,0.7521,0.75225,223400000.0
2007-11-23 13:22:00,0.75225,0.7525,0.75205,0.75215,197500000.0
2007-11-23 13:23:00,0.75215,0.75225,0.752,0.75215,108600000.0
2007-11-23 13:24:00,0.75215,0.75215,0.752,0.752,8800000.0
2007-11-23 13:25:00,0.752,0.7522,0.752,0.75215,56700000.0
2007-11-23 13:26:00,0.75215,0.7524,0.7519,0.7523,75800000.0
2007-11-23 13:27:00,0.7523,0.7523,0.7521,0.7523,47100000.0
2007-11-23 13:28:00,0.7523,0.7523,0.7522,0.75225,52800000.0
2007-11-23 13:29:00,0.75225,0.75225,0.75175,0.7518,289600001.0
2007-11-23 13:30:00,0.7518,0.75205,0.75155,0.75205,175900000.0
2007-11-23 13:31:00,0.75205,0.75205,0.7518,0.75205,156700000.0
2007-11-23 13:32:00,0.75205,0.75205,0.7517,0.7518,145500000.0
2007-11-23 13:33:00,0.7518,0.7519,0.75175,0.7518,458100008.0
2007-11-23 13:34:00,0.7518,0.7522,0.7518,0.7522,246000002.0
2007-11-23 13:35:00,0.7522,0.7522,0.7522,0.7522,17600000.0
2007-11-23 13:36:00,0.75235,0.75275,0.7523,0.75265,432500000.0
2007-11-23 13:37:00,0.75265,0.7528,0.75245,0.7528,109300000.0
2007-11-23 13:38:00,0.75265,0.75275,0.75265,0.75265,168000000.0
2007-11-23 13:39:00,0.75265,0.75265,0.7524,0.75265,72700000.0
2007-11-23 13:40:00,0.75265,0.75265,0.75215,0.7526,122800000.0
2007-11-23 13:41:00,0.7526,0.7526,0.75225,0.75225,41900000.0
2007-11-23 13:42:00,0.7524,0.7524,0.7524,0.7524,50400000.0
2007-11-23 13:43:00,0.75235,0.7524,0.75225,0.7524,24800000.0
2007-11-23 13:44:00,0.7524,0.7525,0.752,0.7525,49200000.0
2007-11-23 13:45:00,0.7525,0.7525,0.75215,0.7522,115500000.0
2007-11-23 13:46:00,0.7522,0.75225,0.7516,0.752,319500000.0
2007-11-23 13:47:00,0.752,0.752,0.7516,0.7516,68700000.0
2007-11-23 13:48:00,0.7516,0.7519,0.7516,0.7519,176000000.0
2007-11-23 13:49:00,0.7519,0.7519,0.7518,0.7518,18200000.0
2007-11-23 13:50:00,0.7516,0.75165,0.7513,0.7514,293600000.0
2007-11-23 13:51:00,0.7512,0.75155,0.7512,0.75125,190500000.0
2007-11-23 13:52:00,0.75125,0.7517,0.751,0.75135,382300006.0
2007-11-23 13:53:00,0.75155,0.75155,0.75075,0.7509,494300000.0
2007-11-23 13:54:00,0.7509,0.751,0.75065,0.75075,441900000.0
2007-11-23 13:55:00,0.75075,0.75095,0.75065,0.7509,259800000.0
2007-11-23 13:56:00,0.751,0.751,0.7508,0.7508,223500000.0
2007-11-23 13:57:00,0.75065,0.75115,0.75065,0.7509,172500000.0
2007-11-23 13:58:00,0.7509,0.7519,0.7509,0.75185,671999999.0
2007-11-23 13:59:00,0.75185,0.75185,0.7513,0.75155,460900000.0
2007-11-23 14:00:00,0.75155,0.75155,0.75105,0.75105,117000000.0
2007-11-23 14:01:00,0.7512,0.7515,0.7512,0.75145,170200000.0
2007-11-23 14:02:00,0.7513,0.75165,0.7513,0.75165,74600000.0
2007-11-23 14:03:00,0.75145,0.75145,0.7514,0.7514,14300000.0
2007-11-23 14:04:00,0.75145,0.75175,0.75145,0.75175,37600000.0
2007-11-23 14:05:00,0.75175,0.75175,0.75145,0.7516,141200000.0
2007-11-23 14:06:00,0.7516,0.75165,0.7512,0.75135,506000000.0
2007-11-23 14:07:00,0.75135,0.75135,0.75115,0.75115,135400000.0
2007-11-23 14:08:00,0.75115,0.75115,0.75115,0.75115,4000000.0
2007-11-23 14:09:00,0.75115,0.75135,0.75115,0.75135,27200000.0
2007-11-23 14:10:00,0.75135,0.75155,0.7511,0.7515,71400000.0
2007-11-23 14:11:00,0.7515,0.7516,0.75125,0.7516,309700000.0
2007-11-23 14:12:00,0.7516,0.7517,0.7514,0.7517,70600000.0
2007-11-23 14:13:00,0.7517,0.7519,0.7514,0.75185,69200000.0
2007-11-23 14:14:00,0.75185,0.7519,0.7514,0.7515,227800000.0
2007-11-23 14:15:00,0.75145,0.7515,0.75125,0.7515,89200000.0
2007-11-23 14:16:00,0.7515,0.75185,0.75145,0.75185,355000000.0
2007-11-23 14:17:00,0.75175,0.75175,0.7517,0.7517,111100000.0
2007-11-23 14:18:00,0.7515,0.75185,0.7515,0.75185,58600000.0
2007-11-23 14:19:00,0.75185,0.75185,0.7517,0.75185,97400000.0
2007-11-23 14:20:00,0.75185,0.7522,0.75185,0.7522,178700000.0
2007-11-23 14:21:00,0.7522,0.75225,0.75155,0.7518,663700009.0
2007-11-23 14:22:00,0.7518,0.752,0.75165,0.75195,250200004.0
2007-11-23 14:23:00,0.752,0.752,0.75185,0.752,249600005.0
2007-11-23 14:24:00,0.752,0.7522,0.7519,0.7522,152200006.0
2007-11-23 14:25:00,0.75215,0.7525,0.75215,0.75245,266800000.0
2007-11-23 14:26:00,0.7525,0.7525,0.7524,0.75245,251100000.0
2007-11-23 14:27:00,0.75235,0.7525,0.75235,0.7525,27200000.0
2007-11-23 14:28:00,0.7525,0.7525,0.7524,0.75245,122100000.0
2007-11-23 14:29:00,0.7524,0.7525,0.7524,0.7525,161500000.0
2007-11-23 14:30:00,0.75245,0.7525,0.752,0.7521,83400000.0
2007-11-23 14:31:00,0.7521,0.7521,0.7519,0.752,256500005.0
2007-11-23 14:32:00,0.752,0.752,0.7519,0.7519,36100001.0
2007-11-23 14:33:00,0.75185,0.7522,0.75185,0.7522,50000000.0
2007-11-23 14:34:00,0.7522,0.7522,0.75205,0.75205,119600000.0
2007-11-23 14:35:00,0.75205,0.7521,0.752,0.75205,337700007.0
2007-11-23 14:36:00,0.7521,0.7522,0.7519,0.7519,23200000.0
2007-11-23 14:37:00,0.752,0.7522,0.752,0.7522,13600000.0
2007-11-23 14:38:00,0.752,0.7522,0.752,0.752,21600000.0
2007-11-23 14:39:00,0.752,0.752,0.752,0.752,179800009.0
2007-11-23 14:40:00,0.75185,0.752,0.75185,0.75195,61200000.0
2007-11-23 14:41:00,0.75195,0.752,0.7518,0.7518,87999998.0
2007-11-23 14:42:00,0.752,0.752,0.75185,0.75185,24800000.0
2007-11-23 14:43:00,0.75185,0.752,0.75185,0.752,42500000.0
2007-11-23 14:44:00,0.752,0.752,0.752,0.752,64700000.0
2007-11-23 14:45:00,0.752,0.752,0.75185,0.75185,48599999.0
2007-11-23 14:46:00,0.75185,0.752,0.7518,0.75195,84200002.0
2007-11-23 14:47:00,0.752,0.752,0.75195,0.752,67900000.0
2007-11-23 14:48:00,0.75185,0.7519,0.75175,0.75175,207600000.0
2007-11-23 14:49:00,0.7518,0.752,0.75175,0.752,104600000.0
2007-11-23 14:50:00,0.752,0.752,0.75185,0.75185,17200000.0
2007-11-23 14:51:00,0.75185,0.752,0.75175,0.75175,114400000.0
2007-11-23 14:52:00,0.75175,0.75175,0.75155,0.75175,34000000.0
2007-11-23 14:53:00,0.75175,0.75175,0.75175,0.75175,28800000.0
2007-11-23 14:54:00,0.7518,0.7518,0.75175,0.75175,176800000.0
2007-11-23 14:55:00,0.75175,0.7518,0.7517,0.7518,183900000.0
2007-11-23 14:56:00,0.7517,0.7517,0.7515,0.7515,18900000.0
2007-11-23 14:57:00,0.7518,0.7518,0.7517,0.7517,34700000.0
2007-11-23 14:58:00,0.7517,0.7517,0.7515,0.7517,19000000.0
2007-11-23 14:59:00,0.7517,0.7518,0.7517,0.7518,50600000.0
2007-11-23 15:00:00,0.7518,0.7519,0.7515,0.75185,68700000.0
2007-11-23 15:01:00,0.75185,0.7519,0.7517,0.7517,74000000.0
2007-11-23 15:02:00,0.75165,0.7517,0.75145,0.7516,129400000.0
2007-11-23 15:03:00,0.7516,0.7516,0.75145,0.75155,110100000.0
2007-11-23 15:04:00,0.75155,0.75155,0.75155,0.75155,28800000.0
2007-11-23 15:05:00,0.7517,0.7519,0.7517,0.7519,70600000.0
2007-11-23 15:06:00,0.7518,0.7519,0.7518,0.7519,48300000.0
2007-11-23 15:07:00,0.7519,0.7519,0.7519,0.7519,48800000.0
2007-11-23 15:08:00,0.7519,0.7519,0.7519,0.7519,20800000.0
2007-11-23 15:09:00,0.7519,0.7519,0.7518,0.7519,50199998.0
2007-11-23 15:10:00,0.7519,0.7519,0.75175,0.7519,182200000.0
2007-11-23 15:11:00,0.7519,0.7519,0.7518,0.75185,58999998.0
2007-11-23 15:12:00,0.7519,0.7519,0.7519,0.7519,31200000.0
2007-11-23 15:13:00,0.7519,0.7519,0.7519,0.7519,22300000.0
2007-11-23 15:14:00,0.7519,0.7519,0.7518,0.75185,62500000.0
2007-11-23 15:15:00,0.7519,0.752,0.7518,0.7519,56099999.0
2007-11-23 15:16:00,0.7519,0.7519,0.7515,0.7515,123500000.0
2007-11-23 15:17:00,0.7515,0.7517,0.7514,0.75155,76900000.0
2007-11-23 15:18:00,0.7514,0.75155,0.7514,0.7515,72700000.0
2007-11-23 15:19:00,0.7515,0.7515,0.75145,0.7515,86400000.0
2007-11-23 15:20:00,0.7515,0.7515,0.7512,0.7513,68300000.0
2007-11-23 15:21:00,0.7513,0.7513,0.75125,0.75125,41700000.0
2007-11-23 15:22:00,0.75125,0.7513,0.75125,0.75125,35000000.0
2007-11-23 15:23:00,0.75124,0.75152,0.75104,0.75111,752099990.0
2007-11-23 15:24:00,0.7514,0.7515,0.7514,0.7514,70499996.0
2007-11-23 15:25:00,0.7515,0.7515,0.75135,0.75145,21600000.0
2007-11-23 15:26:00,0.75145,0.75145,0.75135,0.75135,20000000.0
2007-11-23 15:27:00,0.7515,0.7515,0.7515,0.7515,7200000.0
2007-11-23 15:28:00,0.7515,0.7515,0.7515,0.7515,1600000.0
2007-11-23 15:29:00,0.7513,0.7513,0.7513,0.7513,24000000.0
2007-11-23 15:30:00,0.7513,0.7513,0.7513,0.7513,38500000.0
2007-11-23 15:31:00,0.7513,0.75145,0.75115,0.75125,100600000.0
2007-11-23 15:32:00,0.75135,0.75135,0.7512,0.75125,16000000.0
2007-11-23 15:33:00,0.75125,0.7514,0.75125,0.7514,28800000.0
2007-11-23 15:34:00,0.7514,0.7514,0.7512,0.7512,76000000.0
2007-11-23 15:35:00,0.7512,0.7513,0.7511,0.7512,272800000.0
2007-11-23 15:36:00,0.7512,0.7514,0.7512,0.7512,251200000.0
2007-11-23 15:37:00,0.7512,0.7513,0.7512,0.75125,232700000.0
2007-11-23 15:38:00,0.75125,0.7513,0.75125,0.75125,153000000.0
2007-11-23 15:39:00,0.75125,0.75125,0.75125,0.75125,2400000.0
2007-11-23 15:40:00,0.75125,0.75125,0.75125,0.75125,93600000.0
2007-11-23 15:41:00,0.75125,0.75125,0.75125,0.75125,2400000.0
2007-11-23 15:42:00,0.75125,0.75125,0.75125,0.75125,7200000.0
2007-11-23 15:43:00,0.7514,0.7515,0.75125,0.7515,152700000.0
2007-11-23 15:44:00,0.7515,0.7516,0.75125,0.75125,170200000.0
2007-11-23 15:45:00,0.75125,0.7513,0.7512,0.75125,289200000.0
2007-11-23 15:46:00,0.75125,0.75125,0.7512,0.75125,257100000.0
2007-11-23 15:47:00,0.75125,0.7513,0.75125,0.7513,146700000.0
2007-11-23 15:48:00,0.7513,0.7513,0.7513,0.7513,39000000.0
2007-11-23 15:49:00,0.7513,0.7513,0.7513,0.7513,112400000.0
2007-11-23 15:50:00,0.75125,0.75125,0.75115,0.75125,20500000.0
2007-11-23 15:51:00,0.75125,0.7513,0.75125,0.7513,303900000.0
2007-11-23 15:52:00,0.7513,0.75145,0.7513,0.75145,141100000.0
2007-11-23 15:53:00,0.75135,0.7517,0.75125,0.75165,252700000.0
2007-11-23 15:54:00,0.75165,0.7518,0.75155,0.75155,571200010.0
2007-11-23 15:55:00,0.7516,0.7517,0.75155,0.7517,83700001.0
2007-11-23 15:56:00,0.7517,0.7517,0.7514,0.75145,131900000.0
2007-11-23 15:57:00,0.7515,0.7516,0.7515,0.7515,153100001.0
2007-11-23 15:58:00,0.7515,0.7518,0.7515,0.7518,14600000.0
2007-11-23 15:59:00,0.7518,0.7519,0.7516,0.7516,35900000.0
2007-11-23 16:00:00,0.7516,0.7518,0.7516,0.7518,94300000.0
2007-11-23 16:01:00,0.7518,0.7518,0.7518,0.7518,5600000.0
2007-11-23 16:02:00,0.7518,0.7522,0.7516,0.7521,54500000.0
2007-11-23 16:03:00,0.7521,0.7522,0.7516,0.7516,51000000.0
2007-11-23 16:04:00,0.7516,0.7516,0.75145,0.75145,78700000.0
2007-11-23 16:05:00,0.7516,0.75165,0.75145,0.75155,168000000.0
2007-11-23 16:06:00,0.75165,0.75165,0.7515,0.75165,104600000.0
2007-11-23 16:07:00,0.75165,0.7521,0.75165,0.7521,14600000.0
2007-11-23 16:08:00,0.7521,0.7521,0.7517,0.752,83700000.0
2007-11-23 16:09:00,0.752,0.752,0.75165,0.75195,164900000.0
2007-11-23 16:10:00,0.7519,0.7519,0.7517,0.7518,228499995.0
2007-11-23 16:11:00,0.7518,0.752,0.7518,0.7518,171699996.0
2007-11-23 16:12:00,0.7518,0.7518,0.7517,0.7517,379299996.0
2007-11-23 16:13:00,0.7517,0.7521,0.75155,0.7521,16800000.0
2007-11-23 16:14:00,0.7521,0.7521,0.7517,0.7521,20600000.0
2007-11-23 16:15:00,0.7521,0.7521,0.75175,0.7518,283700000.0
2007-11-23 16:16:00,0.7518,0.7518,0.75165,0.7518,26800000.0
2007-11-23 16:17:00,0.7518,0.75195,0.75165,0.75195,72100000.0
2007-11-23 16:18:00,0.7519,0.75205,0.75185,0.75205,231700000.0
2007-11-23 16:19:00,0.75205,0.75215,0.75185,0.752,361900000.0
2007-11-23 16:20:00,0.7518,0.752,0.7518,0.7519,92000000.0
2007-11-23 16:21:00,0.7519,0.7519,0.75155,0.75175,302600000.0
2007-11-23 16:22:00,0.75155,0.7517,0.75145,0.75145,74300000.0
2007-11-23 16:23:00,0.75145,0.7517,0.75145,0.75145,78700000.0
2007-11-23 16:24:00,0.75145,0.7516,0.7514,0.75145,159200000.0
2007-11-23 16:25:00,0.7514,0.7515,0.7514,0.7515,68000000.0
2007-11-23 16:26:00,0.7517,0.7517,0.7514,0.7515,121200001.0
2007-11-23 16:27:00,0.7515,0.7516,0.7514,0.7516,34400000.0
2007-11-23 16:28:00,0.7516,0.7516,0.75145,0.7516,413700003.0
2007-11-23 16:29:00,0.7516,0.7516,0.75145,0.7516,143100000.0
2007-11-23 16:30:00,0.75145,0.752,0.75145,0.7518,207200006.0
2007-11-23 16:31:00,0.7519,0.7522,0.7519,0.752,111800000.0
2007-11-23 16:32:00,0.7518,0.752,0.7518,0.752,130400000.0
2007-11-23 16:33:00,0.7519,0.752,0.7519,0.752,787000013.0
2007-11-23 16:34:00,0.752,0.752,0.7518,0.752,197299996.0
2007-11-23 16:35:00,0.752,0.75205,0.7519,0.752,84699999.0
2007-11-23 16:36:00,0.752,0.752,0.7519,0.7519,42400000.0
2007-11-23 16:37:00,0.7519,0.7519,0.7517,0.7517,111400000.0
2007-11-23 16:38:00,0.7518,0.752,0.75165,0.7517,209700000.0
2007-11-23 16:39:00,0.7517,0.7518,0.75165,0.7518,47900000.0
2007-11-23 16:40:00,0.7518,0.7523,0.7518,0.7521,151500000.0
2007-11-23 16:41:00,0.7521,0.7523,0.7521,0.75215,230199997.0
2007-11-23 16:42:00,0.75215,0.7523,0.7519,0.7522,94900000.0
2007-11-23 16:43:00,0.7523,0.7523,0.752,0.7522,114200000.0
2007-11-23 16:44:00,0.7522,0.7522,0.752,0.752,224300001.0
2007-11-23 16:45:00,0.752,0.7523,0.75195,0.7523,362299989.0
2007-11-23 16:46:00,0.7523,0.7523,0.7521,0.7521,87400000.0
2007-11-23 16:47:00,0.7521,0.7521,0.75195,0.7521,104000000.0
2007-11-23 16:48:00,0.7521,0.7521,0.7518,0.75195,28400000.0
2007-11-23 16:49:00,0.75195,0.7521,0.7518,0.7521,59600000.0
2007-11-23 16:50:00,0.7521,0.7521,0.7519,0.7519,44900000.0
2007-11-23 16:51:00,0.7519,0.752,0.7515,0.7515,607600000.0
2007-11-23 16:52:00,0.7515,0.7517,0.75145,0.7516,745600019.0
2007-11-23 16:53:00,0.7516,0.7516,0.7512,0.7514,431400000.0
2007-11-23 16:54:00,0.7514,0.75175,0.7514,0.75175,128800000.0
2007-11-23 16:55:00,0.75175,0.7518,0.7515,0.75165,192500002.0
2007-11-23 16:56:00,0.75165,0.7517,0.75125,0.7516,592400010.0
2007-11-23 16:57:00,0.7516,0.75195,0.75155,0.75185,724600013.0
2007-11-23 16:58:00,0.75185,0.75225,0.75185,0.75215,566900000.0
2007-11-23 16:59:00,0.75215,0.75235,0.75195,0.75215,451600002.0
2007-11-23 17:00:00,0.75215,0.75245,0.7521,0.75235,549900000.0
2007-11-23 17:01:00,0.7523,0.75265,0.75205,0.75215,676299999.0
2007-11-23 17:02:00,0.75215,0.75225,0.7515,0.75175,521500000.0
2007-11-23 17:03:00,0.75175,0.7519,0.7515,0.7518,378000000.0
2007-11-23 17:04:00,0.75185,0.75195,0.75155,0.75195,301700000.0
2007-11-23 17:05:00,0.75195,0.752,0.7517,0.7517,215400000.0
2007-11-23 17:06:00,0.75175,0.75195,0.75155,0.75195,116100000.0
2007-11-23 17:07:00,0.75195,0.75195,0.7516,0.75195,89400000.0
2007-11-23 17:08:00,0.75195,0.75205,0.7518,0.75185,240200000.0
2007-11-23 17:09:00,0.7519,0.7519,0.7515,0.75185,82500000.0
2007-11-23 17:10:00,0.75175,0.75185,0.7515,0.7515,109200000.0
2007-11-23 17:11:00,0.75185,0.75185,0.75145,0.75185,147200000.0
2007-11-23 17:12:00,0.7518,0.75185,0.75175,0.75185,80400000.0
2007-11-23 17:13:00,0.75185,0.75185,0.7516,0.7516,30000000.0
2007-11-23 17:14:00,0.75165,0.75205,0.75165,0.7518,158500000.0
2007-11-23 17:15:00,0.75175,0.75185,0.75165,0.7518,127800000.0
2007-11-23 17:16:00,0.7518,0.75195,0.7518,0.75185,243800000.0
2007-11-23 17:17:00,0.75185,0.75205,0.75185,0.75195,217500000.0
2007-11-23 17:18:00,0.75195,0.75205,0.75195,0.75195,318000000.0
2007-11-23 17:19:00,0.75215,0.75225,0.752,0.75215,164000000.0
2007-11-23 17:20:00,0.75215,0.75215,0.75215,0.75215,35700000.0
2007-11-23 17:21:00,0.75195,0.75195,0.75195,0.75195,38400000.0
2007-11-23 17:22:00,0.7519,0.752,0.7519,0.752,50800000.0
2007-11-23 17:23:00,0.7519,0.752,0.7519,0.752,56000000.0
2007-11-23 17:24:00,0.752,0.7521,0.75195,0.752,306200000.0
2007-11-23 17:25:00,0.752,0.7521,0.752,0.7521,178300003.0
2007-11-23 17:26:00,0.75205,0.75205,0.75155,0.752,311400002.0
2007-11-23 17:27:00,0.75195,0.7521,0.75195,0.752,541900011.0
2007-11-23 17:28:00,0.752,0.75205,0.7519,0.75205,100100004.0
2007-11-23 17:29:00,0.75205,0.75205,0.752,0.752,88500003.0
2007-11-23 17:30:00,0.75195,0.75195,0.75195,0.75195,66899997.0
2007-11-23 17:31:00,0.752,0.752,0.752,0.752,26600000.0
2007-11-23 17:32:00,0.752,0.7521,0.752,0.75205,173500000.0
2007-11-23 17:33:00,0.752,0.75205,0.7518,0.7519,124100000.0
2007-11-23 17:34:00,0.7519,0.75215,0.75165,0.75205,117200000.0
2007-11-23 17:35:00,0.75205,0.75215,0.7518,0.75205,136400000.0
2007-11-23 17:36:00,0.75205,0.75215,0.75205,0.75205,88000000.0
2007-11-23 17:37:00,0.75205,0.75255,0.75205,0.75255,248000000.0
2007-11-23 17:38:00,0.75255,0.75275,0.7525,0.75275,62400000.0
2007-11-23 17:39:00,0.75275,0.75295,0.7525,0.75275,892400011.0
2007-11-23 17:40:00,0.75275,0.75275,0.75255,0.75255,1277299985.0
2007-11-23 17:41:00,0.7526,0.7527,0.75245,0.75245,334000006.0
2007-11-23 17:42:00,0.75245,0.75245,0.75185,0.75185,328000000.0
2007-11-23 17:43:00,0.75185,0.75205,0.7516,0.752,665700001.0
2007-11-23 17:44:00,0.752,0.75205,0.7519,0.75195,125300001.0
2007-11-23 17:45:00,0.7519,0.75195,0.75145,0.75145,200100000.0
2007-11-23 17:46:00,0.7515,0.7516,0.7514,0.75145,153400000.0
2007-11-23 17:47:00,0.75145,0.75145,0.7509,0.751,749400000.0
2007-11-23 17:48:00,0.751,0.75115,0.75085,0.75085,251100000.0
2007-11-23 17:49:00,0.7509,0.75135,0.7509,0.75135,215600000.0
2007-11-23 17:50:00,0.75135,0.75165,0.7511,0.7513,214700000.0
2007-11-23 17:51:00,0.7513,0.75165,0.75115,0.75155,438000000.0
2007-11-23 17:52:00,0.75155,0.7516,0.7515,0.7515,526700000.0
2007-11-23 17:53:00,0.7515,0.7516,0.75145,0.7516,602900000.0
2007-11-23 17:54:00,0.7516,0.7518,0.7516,0.7518,270100006.0
2007-11-23 17:55:00,0.7518,0.7519,0.7518,0.7519,118800000.0
2007-11-23 17:56:00,0.752,0.752,0.75195,0.75195,61600000.0
2007-11-23 17:57:00,0.75195,0.75195,0.75185,0.75195,67600000.0
2007-11-23 17:58:00,0.75195,0.7521,0.7517,0.752,356000005.0
2007-11-23 17:59:00,0.752,0.752,0.7514,0.7515,337500000.0
2007-11-23 18:00:00,0.7515,0.75175,0.75135,0.75165,353500000.0
2007-11-23 18:01:00,0.75185,0.752,0.75185,0.75195,88499999.0
2007-11-23 18:02:00,0.75195,0.7521,0.7519,0.75195,95900000.0
2007-11-23 18:03:00,0.75195,0.7521,0.7518,0.7519,230199999.0
2007-11-23 18:04:00,0.7519,0.7527,0.7517,0.75265,693000000.0
2007-11-23 18:05:00,0.75265,0.75265,0.7525,0.75255,189600000.0
2007-11-23 18:06:00,0.75255,0.7526,0.75225,0.7526,389400000.0
2007-11-23 18:07:00,0.7526,0.75285,0.7526,0.75285,450000000.0
2007-11-23 18:08:00,0.75285,0.7529,0.7526,0.75275,137100000.0
2007-11-23 18:09:00,0.75275,0.75295,0.75265,0.75265,201600000.0
2007-11-23 18:10:00,0.75265,0.7528,0.7526,0.7528,131900000.0
2007-11-23 18:11:00,0.7528,0.7528,0.75245,0.7528,21600000.0
2007-11-23 18:12:00,0.7528,0.7528,0.7528,0.7528,18400000.0
2007-11-23 18:13:00,0.7524,0.7528,0.7524,0.7526,52600000.0
2007-11-23 18:14:00,0.7528,0.7528,0.7523,0.7525,42700000.0
2007-11-23 18:15:00,0.7523,0.7528,0.7523,0.7528,49100000.0
2007-11-23 18:16:00,0.7528,0.7528,0.7528,0.7528,15200000.0
2007-11-23 18:17:00,0.7528,0.7528,0.7523,0.7528,44000000.0
2007-11-23 18:18:00,0.7528,0.7528,0.7524,0.7524,42400000.0
2007-11-23 18:19:00,0.75245,0.75245,0.75245,0.75245,700000.0
2007-11-23 18:20:00,0.75215,0.7524,0.75215,0.7522,114400002.0
2007-11-23 18:21:00,0.75215,0.75235,0.75215,0.7523,116800000.0
2007-11-23 18:22:00,0.75235,0.7524,0.75235,0.75235,16200000.0
2007-11-23 18:23:00,0.75235,0.7527,0.7523,0.7523,83100000.0
2007-11-23 18:24:00,0.7523,0.7528,0.7523,0.7528,302100000.0
2007-11-23 18:25:00,0.7528,0.7529,0.75275,0.75275,553500000.0
2007-11-23 18:26:00,0.75275,0.7529,0.75275,0.7528,662299998.0
2007-11-23 18:27:00,0.7528,0.7529,0.7527,0.7528,554600006.0
2007-11-23 18:28:00,0.7528,0.7529,0.7527,0.75275,371700000.0
2007-11-23 18:29:00,0.7529,0.7529,0.7528,0.7528,69300000.0
2007-11-23 18:30:00,0.7528,0.7529,0.7528,0.7528,248000000.0
2007-11-23 18:31:00,0.7528,0.7531,0.75275,0.7531,867300003.0
2007-11-23 18:32:00,0.753,0.75325,0.7529,0.75325,739799999.0
2007-11-23 18:33:00,0.75325,0.75325,0.75315,0.7532,408599998.0
2007-11-23 18:34:00,0.75315,0.75345,0.75315,0.7534,789400000.0
2007-11-23 18:35:00,0.7534,0.75355,0.7534,0.75345,162100001.0
2007-11-23 18:36:00,0.7534,0.7536,0.7534,0.75345,409700005.0
2007-11-23 18:37:00,0.7535,0.75365,0.75345,0.75345,519200001.0
2007-11-23 18:38:00,0.7535,0.75365,0.7535,0.7536,216300000.0
2007-11-23 18:39:00,0.7536,0.7538,0.7535,0.75375,376199998.0
2007-11-23 18:40:00,0.7537,0.7543,0.7537,0.75415,262800000.0
2007-11-23 18:41:00,0.7543,0.75465,0.75415,0.75465,154400000.0
2007-11-23 18:42:00,0.75465,0.75475,0.7544,0.7544,334400000.0
2007-11-23 18:43:00,0.7544,0.7549,0.7544,0.7547,421200002.0
2007-11-23 18:44:00,0.7547,0.7552,0.7542,0.75505,915600004.0
2007-11-23 18:45:00,0.75505,0.7553,0.755,0.755,523999999.0
2007-11-23 18:46:00,0.755,0.755,0.75495,0.755,325999998.0
2007-11-23 18:47:00,0.755,0.755,0.7549,0.755,415500003.0
2007-11-23 18:48:00,0.755,0.7551,0.7549,0.7549,244800000.0
2007-11-23 18:49:00,0.7549,0.7549,0.75445,0.75445,838800003.0
2007-11-23 18:50:00,0.7545,0.7547,0.7545,0.7545,266500000.0
2007-11-23 18:51:00,0.7545,0.7547,0.7545,0.7546,739799999.0
2007-11-23 18:52:00,0.7546,0.7548,0.75445,0.7545,1132299997.0
2007-11-23 18:53:00,0.7545,0.7549,0.7544,0.75465,533999999.0
2007-11-23 18:54:00,0.7547,0.755,0.75465,0.755,182300000.0
2007-11-23 18:55:00,0.7547,0.7556,0.75465,0.7556,251400000.0
2007-11-23 18:56:00,0.7556,0.75565,0.75555,0.75565,149000000.0
2007-11-23 18:57:00,0.7557,0.7557,0.75495,0.75545,559900001.0
2007-11-23 18:58:00,0.75545,0.7555,0.7552,0.7555,682400002.0
2007-11-23 18:59:00,0.7555,0.7556,0.7553,0.7555,254800000.0
2007-11-23 19:00:00,0.75545,0.7556,0.75525,0.7556,434000003.0
2007-11-23 19:01:00,0.75555,0.7556,0.7554,0.7554,141000000.0
2007-11-23 19:02:00,0.7556,0.7557,0.7553,0.7556,326900001.0
2007-11-23 19:03:00,0.75565,0.7559,0.75545,0.7558,340500000.0
2007-11-23 19:04:00,0.7558,0.756,0.75565,0.75595,205400002.0
2007-11-23 19:05:00,0.75585,0.75645,0.75585,0.75635,233399999.0
2007-11-23 19:06:00,0.7564,0.7564,0.75615,0.75615,147300000.0
2007-11-23 19:07:00,0.7564,0.7564,0.756,0.7563,406300001.0
2007-11-23 19:08:00,0.7564,0.7566,0.7563,0.7566,175700000.0
2007-11-23 19:09:00,0.75655,0.7566,0.7564,0.7564,504000000.0
2007-11-23 19:10:00,0.7564,0.7565,0.7563,0.75645,108700000.0
2007-11-23 19:11:00,0.7564,0.75645,0.7563,0.7564,107500000.0
2007-11-23 19:12:00,0.7564,0.7567,0.7563,0.7566,153600000.0
2007-11-23 19:13:00,0.7565,0.75665,0.75645,0.75665,190800004.0
2007-11-23 19:14:00,0.7565,0.75665,0.7565,0.75665,63200000.0
2007-11-23 19:15:00,0.7565,0.7565,0.7565,0.7565,24000000.0
2007-11-23 19:16:00,0.7565,0.7568,0.7565,0.7568,100400000.0
2007-11-23 19:17:00,0.7568,0.75685,0.75645,0.75675,129000000.0
2007-11-23 19:18:00,0.75675,0.7569,0.75675,0.75685,75900000.0
2007-11-23 19:19:00,0.75685,0.7569,0.7568,0.7569,85300000.0
2007-11-23 19:20:00,0.7569,0.757,0.75685,0.757,105500000.0
2007-11-23 19:21:00,0.757,0.7571,0.75685,0.75685,95400000.0
2007-11-23 19:22:00,0.75685,0.7572,0.7568,0.7572,181300000.0
2007-11-23 19:23:00,0.7572,0.75765,0.75715,0.75715,166000000.0
2007-11-23 19:24:00,0.75715,0.7573,0.75715,0.75725,82800000.0
2007-11-23 19:25:00,0.75725,0.7573,0.75715,0.75725,75900000.0
2007-11-23 19:26:00,0.75725,0.7574,0.75725,0.7574,96200000.0
2007-11-23 19:27:00,0.7574,0.7575,0.7573,0.7575,26600000.0
2007-11-23 19:28:00,0.7572,0.7574,0.7572,0.75735,181500000.0
2007-11-23 19:29:00,0.75735,0.7576,0.75735,0.7576,112600000.0
2007-11-23 19:30:00,0.7576,0.7576,0.7573,0.7573,30400000.0
2007-11-23 19:31:00,0.7576,0.7576,0.7574,0.7574,61600000.0
2007-11-23 19:32:00,0.7574,0.7574,0.7574,0.7574,26400000.0
2007-11-23 19:33:00,0.75736,0.75738,0.7571,0.75723,48100000.0
2007-11-23 19:34:00,0.7576,0.7576,0.75755,0.75755,9600000.0
2007-11-23 19:35:00,0.7576,0.7576,0.7574,0.7576,16800000.0
2007-11-23 19:36:00,0.75755,0.75765,0.7574,0.75765,64100000.0
2007-11-23 19:37:00,0.75765,0.7579,0.75765,0.75765,24000000.0
2007-11-23 19:38:00,0.75805,0.7591,0.75805,0.7588,480299999.0
2007-11-23 19:39:00,0.7588,0.7588,0.7584,0.75845,206200000.0
2007-11-23 19:40:00,0.75845,0.75855,0.75825,0.75855,117100000.0
2007-11-23 19:41:00,0.7585,0.7589,0.7585,0.7588,182400000.0
2007-11-23 19:42:00,0.75875,0.7588,0.7586,0.7586,67200000.0
2007-11-23 19:43:00,0.7586,0.7589,0.7586,0.75875,42300000.0
2007-11-23 19:44:00,0.7588,0.7591,0.7588,0.7589,205500000.0
2007-11-23 19:45:00,0.75895,0.7594,0.7589,0.7594,338300005.0
2007-11-23 19:46:00,0.7594,0.7594,0.75895,0.7592,623699997.0
2007-11-23 19:47:00,0.7592,0.75935,0.75915,0.75935,79200000.0
2007-11-23 19:48:00,0.75935,0.75935,0.759,0.7591,138100000.0
2007-11-23 19:49:00,0.7591,0.7594,0.759,0.75915,417600000.0
2007-11-23 19:50:00,0.75915,0.75945,0.7591,0.7593,315500000.0
2007-11-23 19:51:00,0.7593,0.75935,0.7585,0.75855,273200000.0
2007-11-23 19:52:00,0.75855,0.75865,0.7585,0.75855,125200000.0
2007-11-23 19:53:00,0.7586,0.75865,0.7583,0.7583,245600000.0
2007-11-23 19:54:00,0.7583,0.75855,0.7583,0.7584,208300000.0
2007-11-23 19:55:00,0.7583,0.75845,0.7581,0.75845,162900001.0
2007-11-23 19:56:00,0.75845,0.75845,0.7577,0.7578,302600000.0
2007-11-23 19:57:00,0.7578,0.7578,0.7576,0.7576,155700000.0
2007-11-23 19:58:00,0.75765,0.7579,0.7576,0.7578,123999999.0
2007-11-23 19:59:00,0.7578,0.7582,0.75765,0.7579,499600000.0
2007-11-23 20:00:00,0.7582,0.7583,0.7577,0.7577,251500000.0
2007-11-23 20:01:00,0.7577,0.7581,0.75765,0.7578,68900000.0
2007-11-23 20:02:00,0.7578,0.7584,0.7578,0.75805,231000000.0
2007-11-23 20:03:00,0.7584,0.7584,0.7583,0.7584,91100000.0
2007-11-23 20:04:00,0.7584,0.7584,0.7582,0.7584,173200000.0
2007-11-23 20:05:00,0.7584,0.7584,0.758,0.758,99200000.0
2007-11-23 20:06:00,0.758,0.758,0.7577,0.7578,210799997.0
2007-11-23 20:07:00,0.7578,0.7578,0.75745,0.7576,66300000.0
2007-11-23 20:08:00,0.7576,0.7576,0.75655,0.7569,687600004.0
2007-11-23 20:09:00,0.75695,0.75705,0.75695,0.75695,127600000.0
2007-11-23 20:10:00,0.7571,0.7572,0.7571,0.75715,56600000.0
2007-11-23 20:11:00,0.75715,0.75795,0.7571,0.75795,245700000.0
2007-11-23 20:12:00,0.75795,0.75795,0.7575,0.7576,341600000.0
2007-11-23 20:13:00,0.7576,0.7576,0.75735,0.75755,55300000.0
2007-11-23 20:14:00,0.75755,0.75755,0.75755,0.75755,3300000.0
2007-11-23 20:15:00,0.75755,0.7576,0.7574,0.7574,43200000.0
2007-11-23 20:16:00,0.7574,0.7576,0.7574,0.7576,231800000.0
2007-11-23 20:17:00,0.75755,0.7576,0.75735,0.75735,45600000.0
2007-11-23 20:18:00,0.7576,0.75765,0.7576,0.7576,53600000.0
2007-11-23 20:19:00,0.7576,0.7576,0.7576,0.7576,12000000.0
2007-11-23 20:20:00,0.7576,0.7576,0.7575,0.75755,278100000.0
2007-11-23 20:21:00,0.75755,0.7577,0.7574,0.7574,140900000.0
2007-11-23 20:22:00,0.7574,0.7574,0.75725,0.75725,112000000.0
2007-11-23 20:23:00,0.7574,0.7575,0.7573,0.7575,235600000.0
2007-11-23 20:24:00,0.7575,0.7575,0.75725,0.7574,201400000.0
2007-11-23 20:25:00,0.7574,0.7575,0.7572,0.7573,231700000.0
2007-11-23 20:26:00,0.75725,0.7573,0.7571,0.75725,55300001.0
2007-11-23 20:27:00,0.7574,0.7574,0.75715,0.75725,22400000.0
2007-11-23 20:28:00,0.75725,0.75725,0.7571,0.75715,64700000.0
2007-11-23 20:29:00,0.7572,0.7572,0.7571,0.7572,48300000.0
2007-11-23 20:30:00,0.75715,0.7572,0.75715,0.75715,20000000.0
2007-11-23 20:31:00,0.75705,0.75715,0.75705,0.75715,31200000.0
2007-11-23 20:32:00,0.75715,0.7572,0.75715,0.7572,19600000.0
2007-11-23 20:33:00,0.7572,0.75735,0.75695,0.75735,32800000.0
2007-11-23 20:34:00,0.75735,0.75735,0.7571,0.7571,35700000.0
2007-11-23 20:35:00,0.7572,0.75745,0.75695,0.7572,120600000.0
2007-11-23 20:36:00,0.7572,0.7572,0.7571,0.7571,8800000.0
2007-11-23 20:37:00,0.7573,0.7573,0.7572,0.7572,11200000.0
2007-11-23 20:38:00,0.7572,0.75735,0.7572,0.7573,68300000.0
2007-11-23 20:39:00,0.7573,0.75735,0.7572,0.7572,291599999.0
2007-11-23 20:40:00,0.7573,0.7573,0.75715,0.75725,155300000.0
2007-11-23 20:41:00,0.75725,0.75745,0.75725,0.75745,18800000.0
2007-11-23 20:42:00,0.75745,0.75745,0.75745,0.75745,4800000.0
2007-11-23 20:43:00,0.75745,0.75745,0.75745,0.75745,9600000.0
2007-11-23 20:44:00,0.75745,0.75745,0.75725,0.75745,20400000.0
2007-11-23 20:45:00,0.75745,0.75745,0.75745,0.75745,11400000.0
2007-11-23 20:46:00,0.75745,0.75745,0.75745,0.75745,10200000.0
2007-11-23 20:47:00,0.75745,0.75745,0.75745,0.75745,19800000.0
2007-11-23 20:48:00,0.75745,0.75775,0.75735,0.75775,145600000.0
2007-11-23 20:49:00,0.75775,0.75825,0.75775,0.75815,201400001.0
2007-11-23 20:50:00,0.75815,0.7582,0.75815,0.7582,115100000.0
2007-11-23 20:51:00,0.7582,0.7582,0.7582,0.7582,121500000.0
2007-11-23 20:52:00,0.75815,0.7582,0.75815,0.7582,70100000.0
2007-11-23 20:53:00,0.7582,0.7582,0.75795,0.758,155300000.0
2007-11-23 20:54:00,0.758,0.75805,0.75785,0.758,43700000.0
2007-11-23 20:55:00,0.75825,0.75835,0.75805,0.75805,80300000.0
2007-11-23 20:56:00,0.7583,0.7583,0.75785,0.75795,57100000.0
2007-11-23 20:57:00,0.7579,0.75795,0.75775,0.75795,38000000.0
2007-11-23 20:58:00,0.75795,0.75795,0.7576,0.75765,104800000.0
2007-11-23 20:59:00,0.7576,0.7577,0.75745,0.75745,86000000.0
2007-11-23 21:00:00,0.75745,0.75755,0.75745,0.75755,21800000.0
2007-11-23 21:01:00,0.75725,0.7576,0.75725,0.7576,53200000.0
2007-11-23 21:02:00,0.75733,0.75798,0.75733,0.75751,550200000.0
2007-11-23 21:03:00,0.7577,0.75775,0.7575,0.7575,13300000.0
2007-11-23 21:04:00,0.7575,0.7575,0.75745,0.75745,31800000.0
2007-11-23 21:05:00,0.75745,0.7575,0.75745,0.7575,41400000.0
2007-11-23 21:06:00,0.7575,0.7575,0.75745,0.7575,25400000.0
2007-11-23 21:07:00,0.75745,0.75775,0.75745,0.75775,118200000.0
2007-11-23 21:08:00,0.75775,0.75775,0.7575,0.7575,30400000.0
2007-11-23 21:09:00,0.7575,0.7575,0.7575,0.7575,22700000.0
2007-11-23 21:10:00,0.7575,0.75765,0.7573,0.75765,53100000.0
2007-11-23 21:11:00,0.75765,0.75775,0.75765,0.75775,27100000.0
2007-11-23 21:12:00,0.7575,0.75765,0.7575,0.75765,38400000.0
2007-11-23 21:13:00,0.75765,0.75765,0.75745,0.75765,85500000.0
2007-11-23 21:14:00,0.75765,0.75765,0.75745,0.7575,27100000.0
2007-11-23 21:15:00,0.7575,0.7575,0.75745,0.7575,47000000.0
2007-11-23 21:16:00,0.7575,0.7575,0.75745,0.7575,26100000.0
2007-11-23 21:17:00,0.7575,0.75765,0.7575,0.7576,24100000.0
2007-11-23 21:18:00,0.7576,0.75765,0.75745,0.7576,29400000.0
2007-11-23 21:19:00,0.7576,0.7576,0.75745,0.7576,96000001.0
2007-11-23 21:20:00,0.7576,0.7576,0.7574,0.7574,43300000.0
2007-11-23 21:21:00,0.7574,0.75745,0.7574,0.75745,30200000.0
2007-11-23 21:22:00,0.75745,0.75765,0.75745,0.75745,119400000.0
2007-11-23 21:23:00,0.75755,0.7576,0.75755,0.7576,56800000.0
2007-11-23 21:24:00,0.7576,0.75765,0.75745,0.75755,117700000.0
2007-11-23 21:25:00,0.75755,0.75755,0.75745,0.75745,15600000.0
2007-11-23 21:26:00,0.7573,0.75755,0.7573,0.7575,46100000.0
2007-11-23 21:27:00,0.7575,0.7575,0.75735,0.75735,67800000.0
2007-11-23 21:28:00,0.75735,0.75735,0.75735,0.75735,6000000.0
2007-11-23 21:29:00,0.75755,0.7576,0.75755,0.7576,12000000.0
2007-11-23 21:30:00,0.7576,0.7576,0.7576,0.7576,1600000.0
2007-11-23 21:31:00,0.75745,0.7575,0.75745,0.75745,23000000.0
2007-11-23 21:32:00,0.75745,0.75745,0.75725,0.75745,11800000.0
2007-11-23 21:33:00,0.75745,0.75745,0.7573,0.75745,26300000.0
2007-11-23 21:34:00,0.75745,0.75745,0.75725,0.75745,9400000.0
2007-11-23 21:35:00,0.75745,0.75745,0.7573,0.75745,19600000.0
2007-11-23 21:36:00,0.75745,0.75745,0.7573,0.75745,22500000.0
2007-11-23 21:37:00,0.75745,0.75745,0.75735,0.7574,18700000.0
2007-11-23 21:38:00,0.7574,0.75745,0.7573,0.75745,34800001.0
2007-11-23 21:39:00,0.75745,0.75745,0.7573,0.75745,31300000.0
2007-11-23 21:40:00,0.75745,0.75745,0.7574,0.75745,12600000.0
2007-11-23 21:41:00,0.7574,0.75745,0.7574,0.75745,15900000.0
2007-11-23 21:42:00,0.75745,0.7575,0.75745,0.75745,21000000.0
2007-11-23 21:43:00,0.75745,0.7575,0.7574,0.75745,16600000.0
2007-11-23 21:44:00,0.7573,0.75745,0.7571,0.75745,89800000.0
2007-11-23 21:45:00,0.75745,0.75745,0.7572,0.75745,14400000.0
2007-11-23 21:46:00,0.7572,0.75745,0.7572,0.75745,22300000.0
2007-11-23 21:47:00,0.7572,0.75745,0.7572,0.7573,31300000.0
2007-11-23 21:48:00,0.7573,0.75745,0.7573,0.75745,15900000.0
2007-11-23 21:49:00,0.75745,0.75745,0.7573,0.7573,14500000.0
2007-11-23 21:50:00,0.7573,0.75745,0.7573,0.75745,10700000.0
2007-11-23 21:51:00,0.75745,0.75745,0.7574,0.75745,12700000.0
2007-11-23 21:52:00,0.75745,0.7576,0.7574,0.7576,119899999.0
2007-11-23 21:53:00,0.7576,0.7576,0.75745,0.7576,35400000.0
2007-11-23 21:54:00,0.7576,0.7576,0.7575,0.7575,47800000.0
2007-11-23 21:55:00,0.7575,0.7576,0.7575,0.7576,65700000.0
2007-11-23 21:56:00,0.7575,0.7576,0.75745,0.75745,29399999.0
2007-11-23 21:57:00,0.7576,0.7576,0.75745,0.7576,74299999.0
2007-11-23 21:58:00,0.7576,0.7576,0.75745,0.7576,8300000.0
2007-11-23 21:59:00,0.7576,0.7576,0.75745,0.7576,71900000.0
2007-11-23 22:00:00,0.7576,0.7576,0.7574,0.75745,40400000.0
2007-11-23 22:01:00,0.7576,0.7576,0.75745,0.7576,11800000.0
2007-11-23 22:02:00,0.7575,0.7576,0.75745,0.7576,64800000.0
2007-11-23 22:03:00,0.7576,0.7576,0.75745,0.75745,8400000.0
2007-11-23 22:04:00,0.75745,0.7576,0.75745,0.7575,76200000.0
2007-11-23 22:05:00,0.75721,0.7575,0.75709,0.75742,75600000.0
2007-11-23 22:06:00,0.75745,0.75745,0.75735,0.75735,32000000.0
2007-11-23 22:07:00,0.7574,0.75745,0.7574,0.7574,13200000.0
2007-11-23 22:08:00,0.75745,0.75745,0.7574,0.75745,5400000.0
2007-11-23 22:09:00,0.75745,0.75745,0.7574,0.7574,13800000.0
2007-11-23 22:10:00,0.75745,0.75745,0.75745,0.75745,2400000.0
2007-11-23 22:11:00,0.7574,0.75745,0.7574,0.75745,19200000.0
2007-11-23 22:12:00,0.75745,0.75745,0.7574,0.75745,9000000.0
2007-11-23 22:13:00,0.75745,0.75745,0.7574,0.75745,6000000.0
2007-11-23 22:14:00,0.75745,0.75745,0.7574,0.7574,4200000.0
2007-11-23 22:15:00,0.75745,0.75745,0.75745,0.75745,1200000.0
2007-11-23 22:16:00,0.75745,0.75745,0.75745,0.75745,1200000.0
2007-11-23 22:17:00,0.75745,0.75745,0.75745,0.75745,2400000.0
2007-11-23 22:18:00,0.75745,0.75745,0.75745,0.75745,600000.0
2007-11-23 22:19:00,0.75745,0.7575,0.75745,0.75745,41000000.0
2007-11-23 22:20:00,0.75737,0.75774,0.75737,0.75771,58500000.0
2007-11-23 22:21:00,0.75745,0.75745,0.75745,0.75745,1200000.0
2007-11-23 22:22:00,0.75745,0.75745,0.75745,0.75745,1800000.0
2007-11-23 22:23:00,0.75704,0.75742,0.75704,0.75733,651200006.0
2007-11-23 22:24:00,0.75745,0.75745,0.7574,0.7574,8400000.0
2007-11-23 22:25:00,0.75719,0.75736,0.75709,0.75722,208800005.0
2007-11-23 22:26:00,0.7572,0.75743,0.75718,0.7573,463600004.0
2007-11-23 22:27:00,0.75745,0.75745,0.7574,0.7574,9600000.0
2007-11-23 22:28:00,0.75745,0.75745,0.75745,0.75745,6000000.0
2007-11-23 22:29:00,0.75745,0.75745,0.75745,0.75745,1200000.0
2007-11-23 22:30:00,0.75745,0.75745,0.75745,0.75745,1800000.0
2007-11-23 22:31:00,0.75745,0.75745,0.75745,0.75745,1200000.0
2007-11-23 22:32:00,0.75725,0.75737,0.75724,0.75733,84600000.0
2007-11-23 22:33:00,0.75745,0.75745,0.75745,0.75745,3000000.0
2007-11-23 22:34:00,0.75735,0.75745,0.75735,0.75745,22000000.0
2007-11-23 22:35:00,0.75718,0.75736,0.7571,0.75736,213299999.0
2007-11-23 22:36:00,0.75745,0.75745,0.7574,0.7574,11400000.0
2007-11-23 22:37:00,0.75745,0.75771,0.75732,0.7577,205700000.0
2007-11-23 22:38:00,0.75769,0.75769,0.7573,0.75744,174200000.0
2007-11-23 22:39:00,0.75745,0.75745,0.7574,0.75745,6000000.0
2007-11-23 22:40:00,0.75728,0.75766,0.75717,0.75723,347599994.0
2007-11-23 22:41:00,0.75712,0.75733,0.757,0.75712,311299993.0
2007-11-23 22:42:00,0.75745,0.75745,0.75745,0.75745,3600000.0
2007-11-23 22:43:00,0.75745,0.7575,0.75745,0.7575,36100000.0
2007-11-23 22:44:00,0.7575,0.7576,0.75745,0.7576,69100000.0
2007-11-23 22:45:00,0.7576,0.7576,0.7576,0.7576,48800000.0
2007-11-23 22:46:00,0.75745,0.75745,0.7574,0.75745,13200000.0
2007-11-23 22:47:00,0.75745,0.75745,0.75745,0.75745,3600000.0
2007-11-23 22:48:00,0.75709,0.75748,0.75709,0.75717,50200000.0
2007-11-23 22:49:00,0.7575,0.7579,0.7574,0.7577,66200000.0
2007-11-23 22:50:00,0.7576,0.7577,0.7575,0.7577,144500000.0
2007-11-23 22:51:00,0.75755,0.7579,0.75755,0.7579,425700002.0
2007-11-23 22:52:00,0.7579,0.758,0.7579,0.758,12800000.0
2007-11-23 22:53:00,0.75805,0.7582,0.75805,0.75815,275699999.0
2007-11-23 22:54:00,0.75815,0.7582,0.7579,0.7579,150400000.0
2007-11-23 22:55:00,0.7579,0.7583,0.7579,0.7583,214299996.0
2007-11-23 22:56:00,0.7583,0.7583,0.7583,0.7583,88700000.0
2007-11-23 22:57:00,0.75825,0.7583,0.75825,0.7583,10400000.0
2007-11-23 22:58:00,0.7581,0.7581,0.7581,0.7581,2400000.0
2007-11-23 22:59:00,0.7581,0.7581,0.75795,0.75805,205100000.0
2007-11-23 23:00:00,0.7581,0.7581,0.7578,0.7581,115900000.0
2007-11-23 23:01:00,0.75782,0.75815,0.75774,0.75795,351700000.0
2007-11-23 23:02:00,0.75785,0.75785,0.75762,0.75784,312500000.0
2007-11-23 23:03:00,0.75774,0.75784,0.75754,0.75784,447000002.0
2007-11-23 23:04:00,0.75787,0.75787,0.75763,0.75787,332000000.0
2007-11-23 23:05:00,0.75757,0.75764,0.75755,0.75755,178999999.0
2007-11-23 23:06:00,0.75786,0.75792,0.75763,0.75784,144100001.0
2007-11-23 23:07:00,0.7579,0.7579,0.75785,0.75785,132900001.0
2007-11-23 23:08:00,0.75779,0.75791,0.75755,0.7577,798799999.0
2007-11-23 23:09:00,0.75775,0.75803,0.75775,0.75788,279900001.0
2007-11-23 23:10:00,0.758,0.75814,0.75797,0.75808,151699999.0
2007-11-23 23:11:00,0.7582,0.75861,0.75811,0.75861,359400000.0
2007-11-23 23:12:00,0.75862,0.75862,0.75828,0.75847,222900000.0
2007-11-23 23:13:00,0.75845,0.7585,0.75827,0.75827,327600001.0
2007-11-23 23:14:00,0.7583,0.7583,0.7582,0.7582,158400000.0
2007-11-23 23:15:00,0.75807,0.75809,0.75801,0.75809,99299999.0
2007-11-23 23:16:00,0.75812,0.75825,0.7581,0.75825,117100000.0
2007-11-23 23:17:00,0.75818,0.75818,0.75793,0.758,331699998.0
2007-11-23 23:18:00,0.7579,0.75806,0.75789,0.7579,371799998.0
2007-11-23 23:19:00,0.75794,0.75804,0.75775,0.7579,308900001.0
2007-11-23 23:20:00,0.75795,0.7582,0.75785,0.7582,261500000.0
2007-11-23 23:21:00,0.75823,0.75823,0.75805,0.75807,357299999.0
2007-11-23 23:22:00,0.75805,0.75826,0.75794,0.75801,469599999.0
2007-11-23 23:23:00,0.75795,0.75808,0.75778,0.75785,653900000.0
2007-11-23 23:24:00,0.75785,0.75798,0.75778,0.75795,231599999.0
2007-11-23 23:25:00,0.75802,0.75861,0.75802,0.75805,181199999.0
2007-11-23 23:26:00,0.75797,0.75801,0.75781,0.75788,328999999.0
2007-11-23 23:27:00,0.7578,0.758,0.7577,0.758,224399999.0
2007-11-23 23:28:00,0.75801,0.75801,0.75772,0.75797,608800000.0
2007-11-23 23:29:00,0.758,0.758,0.75785,0.7579,214400001.0
2007-11-23 23:30:00,0.75795,0.7584,0.7579,0.75817,98299999.0
2007-11-23 23:31:00,0.75808,0.75808,0.75786,0.75786,115000000.0
2007-11-23 23:32:00,0.75777,0.75777,0.75726,0.75726,59500000.0
2007-11-23 23:33:00,0.75722,0.75785,0.75722,0.75785,125900000.0
2007-11-23 23:34:00,0.75788,0.75788,0.75731,0.75731,212100001.0
2007-11-23 23:35:00,0.75734,0.75783,0.75734,0.75783,173300000.0
2007-11-23 23:36:00,0.75801,0.75849,0.7579,0.7579,294200001.0
2007-11-23 23:37:00,0.7579,0.75828,0.7579,0.75805,259400000.0
2007-11-23 23:38:00,0.75797,0.75805,0.75772,0.75786,402699999.0
2007-11-23 23:39:00,0.75785,0.75795,0.75782,0.75795,96999999.0
2007-11-23 23:40:00,0.75793,0.75807,0.75781,0.75784,318200000.0
2007-11-23 23:41:00,0.75784,0.75807,0.75781,0.75784,572699998.0
2007-11-23 23:42:00,0.7579,0.75801,0.7577,0.75791,687000001.0
2007-11-23 23:43:00,0.7579,0.75792,0.75777,0.75787,381100002.0
2007-11-23 23:44:00,0.75786,0.75802,0.7578,0.75788,382900000.0
2007-11-23 23:45:00,0.75788,0.75798,0.75772,0.75777,587299997.0
2007-11-23 23:46:00,0.75782,0.75804,0.75777,0.75795,372300001.0
2007-11-23 23:47:00,0.75784,0.75809,0.75772,0.75785,362699998.0
2007-11-23 23:48:00,0.75785,0.7579,0.75775,0.7578,211600002.0
2007-11-23 23:49:00,0.75805,0.75836,0.75802,0.75823,815599997.0
2007-11-23 23:50:00,0.75802,0.75802,0.75763,0.75781,670899997.0
2007-11-23 23:51:00,0.75782,0.75852,0.75772,0.7578,844300001.0
2007-11-23 23:52:00,0.75759,0.7577,0.75676,0.75676,721699998.0
2007-11-23 23:53:00,0.75678,0.7579,0.75678,0.7579,921200001.0
2007-11-23 23:54:00,0.75805,0.75817,0.75774,0.75782,916799999.0
2007-11-23 23:55:00,0.75798,0.75816,0.75793,0.75797,518300001.0
2007-11-23 23:56:00,0.75783,0.7579,0.75738,0.75738,210500001.0
2007-11-23 23:57:00,0.75732,0.75742,0.75723,0.7574,225900000.0
2007-11-23 23:58:00,0.75787,0.75837,0.75787,0.75822,627800002.0
2007-11-23 23:59:00,0.7584,0.7585,0.75824,0.75826,294299998.0
2007-11-26 00:02:00,0.7589,0.7589,0.7589,0.7589,29000000.0
2007-11-26 00:04:00,0.7597,0.7599,0.7591,0.7599,29000000.0
2007-11-26 00:05:00,0.7604,0.7604,0.7591,0.7592,29000000.0
2007-11-26 00:06:00,0.7591,0.7591,0.7591,0.7591,29000000.0
2007-11-26 00:07:00,0.7592,0.7592,0.759,0.7592,29000000.0
2007-11-26 00:08:00,0.7593,0.7593,0.7593,0.7593,29000000.0
2007-11-26 00:09:00,0.7591,0.7594,0.7591,0.7594,29000000.0
2007-11-26 00:10:00,0.7596,0.7596,0.7594,0.7594,29000000.0
2007-11-26 00:11:00,0.7596,0.7596,0.7596,0.7596,29000000.0
2007-11-26 00:12:00,0.7594,0.7602,0.7593,0.7594,29000000.0
2007-11-26 00:13:00,0.7609,0.7609,0.7601,0.7601,29000000.0
2007-11-26 00:17:00,0.7602,0.7603,0.7602,0.7603,29000000.0
2007-11-26 00:18:00,0.7604,0.7605,0.7603,0.7603,29000000.0
2007-11-26 00:19:00,0.7605,0.7617,0.7605,0.761,29000000.0
2007-11-26 00:20:00,0.7613,0.7613,0.7604,0.7604,29000000.0
2007-11-26 00:21:00,0.7611,0.7613,0.7611,0.7611,29000000.0
2007-11-26 00:22:00,0.7612,0.7612,0.761,0.761,29000000.0
2007-11-26 00:23:00,0.7611,0.7612,0.761,0.7611,29000000.0
2007-11-26 00:24:00,0.761,0.7613,0.761,0.7613,29000000.0
2007-11-26 00:25:00,0.7612,0.7614,0.7612,0.7614,29000000.0
2007-11-26 00:26:00,0.7616,0.7616,0.7614,0.7614,29000000.0
2007-11-26 00:27:00,0.7613,0.7613,0.7612,0.7613,29000000.0
2007-11-26 00:28:00,0.7612,0.7613,0.7611,0.7613,29000000.0
2007-11-26 00:29:00,0.7616,0.7616,0.7615,0.7615,29000000.0
2007-11-26 00:30:00,0.7617,0.7618,0.7615,0.7617,29000000.0
2007-11-26 00:31:00,0.7618,0.7623,0.7614,0.7614,29000000.0
2007-11-26 00:32:00,0.7616,0.7616,0.7609,0.7614,29000000.0
2007-11-26 00:33:00,0.7613,0.7613,0.7613,0.7613,29000000.0
2007-11-26 00:34:00,0.7614,0.7614,0.7614,0.7614,29000000.0
2007-11-26 00:35:00,0.7613,0.7613,0.7613,0.7613,29000000.0
2007-11-26 00:36:00,0.7614,0.7614,0.7612,0.7612,29000000.0
2007-11-26 00:37:00,0.7613,0.7613,0.7613,0.7613,29000000.0
2007-11-26 00:38:00,0.7611,0.7611,0.7611,0.7611,29000000.0
2007-11-26 00:39:00,0.7607,0.7612,0.7607,0.7612,29000000.0
2007-11-26 00:40:00,0.7614,0.7615,0.7612,0.7613,29000000.0
2007-11-26 00:41:00,0.7612,0.7612,0.7611,0.7612,29000000.0
2007-11-26 00:42:00,0.7611,0.7611,0.7611,0.7611,29000000.0
2007-11-26 00:43:00,0.7613,0.7614,0.7613,0.7613,29000000.0
2007-11-26 00:45:00,0.7614,0.7614,0.7614,0.7614,29000000.0
2007-11-26 00:46:00,0.7613,0.7614,0.7613,0.7613,29000000.0
2007-11-26 00:48:00,0.7614,0.7614,0.7614,0.7614,29000000.0
2007-11-26 00:49:00,0.7615,0.7617,0.7614,0.7615,29000000.0
2007-11-26 00:50:00,0.7617,0.7617,0.7615,0.7615,29000000.0
2007-11-26 00:52:00,0.7614,0.7616,0.7612,0.7612,29000000.0
2007-11-26 00:53:00,0.7613,0.7613,0.7612,0.7612,29000000.0
2007-11-26 00:54:00,0.7613,0.7613,0.761,0.7613,29000000.0
2007-11-26 00:55:00,0.7612,0.7612,0.7611,0.7612,29000000.0
2007-11-26 00:57:00,0.761,0.7612,0.7608,0.7612,29000000.0
2007-11-26 00:58:00,0.7611,0.7612,0.7611,0.7612,29000000.0
2007-11-26 00:59:00,0.7611,0.7611,0.7611,0.7611,29000000.0
2007-11-26 01:00:00,0.761,0.761,0.761,0.761,29000000.0
2007-11-26 01:02:00,0.7612,0.7612,0.761,0.761,29000000.0
2007-11-26 01:04:00,0.7608,0.7608,0.7606,0.7606,29000000.0
2007-11-26 01:06:00,0.7604,0.7604,0.7602,0.7603,29000000.0
2007-11-26 01:07:00,0.7604,0.7604,0.7599,0.7603,29000000.0
2007-11-26 01:08:00,0.7602,0.7604,0.7602,0.7603,29000000.0
2007-11-26 01:09:00,0.7604,0.7604,0.7603,0.7603,29000000.0
2007-11-26 01:10:00,0.7604,0.7605,0.7604,0.7605,29000000.0
2007-11-26 01:11:00,0.7606,0.7607,0.7606,0.7606,29000000.0
2007-11-26 01:14:00,0.7605,0.7605,0.7604,0.7604,29000000.0
2007-11-26 01:15:00,0.7603,0.7603,0.7601,0.7602,29000000.0
2007-11-26 01:16:00,0.7601,0.7601,0.7599,0.7599,29000000.0
2007-11-26 01:17:00,0.76,0.7602,0.76,0.7602,29000000.0
2007-11-26 01:18:00,0.7604,0.7604,0.7601,0.7602,29000000.0
2007-11-26 01:19:00,0.7604,0.7605,0.7604,0.7605,29000000.0
2007-11-26 01:20:00,0.7606,0.7609,0.7606,0.7609,29000000.0
2007-11-26 01:21:00,0.7608,0.7609,0.7608,0.7608,29000000.0
2007-11-26 01:23:00,0.7609,0.7611,0.7609,0.7611,29000000.0
2007-11-26 01:24:00,0.7612,0.762,0.7612,0.7613,29000000.0
2007-11-26 01:25:00,0.7612,0.7613,0.7612,0.7613,29000000.0
2007-11-26 01:26:00,0.7612,0.7612,0.7611,0.7611,29000000.0
2007-11-26 01:27:00,0.7613,0.7613,0.7613,0.7613,29000000.0
2007-11-26 01:28:00,0.7612,0.7612,0.761,0.7611,29000000.0
2007-11-26 01:30:00,0.7612,0.7612,0.7603,0.7604,29000000.0
2007-11-26 01:31:00,0.7603,0.7605,0.7603,0.7605,29000000.0
2007-11-26 01:32:00,0.7607,0.7611,0.7607,0.761,29000000.0
2007-11-26 01:33:00,0.7609,0.761,0.7606,0.761,29000000.0
2007-11-26 01:36:00,0.7609,0.7609,0.7609,0.7609,29000000.0
2007-11-26 01:39:00,0.761,0.761,0.761,0.761,29000000.0
2007-11-26 01:41:00,0.7612,0.7612,0.7612,0.7612,29000000.0
2007-11-26 01:44:00,0.7611,0.7611,0.7607,0.7611,29000000.0
2007-11-26 01:45:00,0.7613,0.7613,0.761,0.7612,29000000.0
2007-11-26 01:46:00,0.7613,0.7613,0.7611,0.7611,29000000.0
2007-11-26 01:47:00,0.761,0.7611,0.761,0.7611,29000000.0
2007-11-26 01:53:00,0.7609,0.7609,0.7609,0.7609,29000000.0
2007-11-26 01:54:00,0.7608,0.7609,0.7608,0.7608,29000000.0
2007-11-26 01:55:00,0.7609,0.7609,0.7608,0.7608,29000000.0
2007-11-26 01:57:00,0.7609,0.7609,0.7609,0.7609,29000000.0
2007-11-26 01:58:00,0.7611,0.7611,0.7609,0.7609,29000000.0
2007-11-26 01:59:00,0.761,0.761,0.7609,0.761,29000000.0
2007-11-26 02:00:00,0.76115,0.76115,0.761,0.76105,29000000.0
2007-11-26 02:01:00,0.761,0.76115,0.761,0.76115,86900001.0
2007-11-26 02:02:00,0.76115,0.76115,0.76105,0.76105,46400000.0
2007-11-26 02:03:00,0.76105,0.76105,0.761,0.761,6000000.0
2007-11-26 02:04:00,0.76105,0.76105,0.76045,0.7607,265500000.0
2007-11-26 02:05:00,0.7607,0.7607,0.76045,0.76065,80900000.0
2007-11-26 02:06:00,0.76065,0.76065,0.76015,0.7602,125200000.0
2007-11-26 02:07:00,0.7602,0.76045,0.75995,0.76025,160500000.0
2007-11-26 02:08:00,0.76025,0.76035,0.76015,0.76025,415999999.0
2007-11-26 02:09:00,0.7603,0.76035,0.76015,0.76015,308000000.0
2007-11-26 02:10:00,0.76025,0.76045,0.76025,0.76035,508000010.0
2007-11-26 02:11:00,0.76045,0.76065,0.76045,0.76055,394600003.0
2007-11-26 02:12:00,0.76055,0.76065,0.76045,0.76065,92099999.0
2007-11-26 02:13:00,0.76065,0.76065,0.76045,0.76055,156300004.0
2007-11-26 02:14:00,0.76055,0.7606,0.76025,0.76035,607800005.0
2007-11-26 02:15:00,0.76035,0.7604,0.75995,0.76025,373299994.0
2007-11-26 02:16:00,0.76035,0.76035,0.75985,0.75995,789900007.0
2007-11-26 02:17:00,0.75995,0.7603,0.75995,0.7603,126600000.0
2007-11-26 02:18:00,0.76015,0.76035,0.76005,0.76025,291900000.0
2007-11-26 02:19:00,0.76025,0.76045,0.76025,0.76035,531599991.0
2007-11-26 02:20:00,0.76045,0.7609,0.76045,0.7609,175400000.0
2007-11-26 02:21:00,0.7609,0.7609,0.7608,0.7608,111900000.0
2007-11-26 02:22:00,0.7608,0.76085,0.76075,0.76085,118699998.0
2007-11-26 02:23:00,0.76085,0.7611,0.76085,0.76105,244799999.0
2007-11-26 02:24:00,0.76105,0.7616,0.76105,0.76135,488400000.0
2007-11-26 02:25:00,0.76135,0.76135,0.76115,0.7613,343399995.0
2007-11-26 02:26:00,0.7613,0.7613,0.7611,0.7611,65600000.0
2007-11-26 02:27:00,0.7611,0.7613,0.7611,0.76125,314699999.0
2007-11-26 02:28:00,0.7612,0.76125,0.76105,0.7611,176800000.0
2007-11-26 02:29:00,0.7611,0.76115,0.76105,0.76115,124600000.0
2007-11-26 02:30:00,0.76115,0.76115,0.76015,0.76035,229699999.0
2007-11-26 02:31:00,0.76035,0.76045,0.76025,0.76045,59600000.0
2007-11-26 02:32:00,0.76045,0.7611,0.76045,0.76095,348600008.0
2007-11-26 02:33:00,0.76095,0.76095,0.7606,0.7609,220900001.0
2007-11-26 02:34:00,0.7609,0.7609,0.7609,0.7609,7200000.0
2007-11-26 02:35:00,0.7609,0.7609,0.7608,0.7608,18600000.0
2007-11-26 02:36:00,0.7608,0.7609,0.7608,0.76085,124200000.0
2007-11-26 02:37:00,0.76085,0.76095,0.76075,0.76095,108199999.0
2007-11-26 02:38:00,0.76095,0.76095,0.76085,0.7609,9100000.0
2007-11-26 02:39:00,0.7609,0.76105,0.7609,0.76105,101800000.0
2007-11-26 02:40:00,0.7611,0.7611,0.7611,0.7611,9600000.0
2007-11-26 02:41:00,0.7611,0.76115,0.76105,0.76115,101100000.0
2007-11-26 02:42:00,0.76115,0.76115,0.7611,0.7611,46900000.0
2007-11-26 02:43:00,0.7611,0.7611,0.7611,0.7611,22500000.0
2007-11-26 02:44:00,0.7611,0.7612,0.76065,0.7612,957899985.0
2007-11-26 02:45:00,0.7612,0.7612,0.7611,0.7611,157200000.0
2007-11-26 02:46:00,0.7612,0.7614,0.7611,0.7611,408699999.0
2007-11-26 02:47:00,0.7611,0.7611,0.76085,0.761,281499996.0
2007-11-26 02:48:00,0.76075,0.7611,0.76075,0.761,161200000.0
2007-11-26 02:49:00,0.7611,0.7611,0.761,0.7611,286000000.0
2007-11-26 02:50:00,0.7611,0.7611,0.761,0.7611,98300000.0
2007-11-26 02:51:00,0.7611,0.7611,0.76075,0.7611,16300000.0
2007-11-26 02:52:00,0.761,0.7611,0.76095,0.76095,119800000.0
2007-11-26 02:53:00,0.7611,0.7611,0.7608,0.7608,282000001.0
2007-11-26 02:54:00,0.7608,0.7608,0.7608,0.7608,248600000.0
2007-11-26 02:55:00,0.7608,0.761,0.7607,0.7608,154600000.0
2007-11-26 02:56:00,0.7608,0.7608,0.76055,0.76065,64200000.0
2007-11-26 02:57:00,0.76075,0.7609,0.76075,0.7609,75300000.0
2007-11-26 02:58:00,0.7609,0.76095,0.7609,0.7609,240500000.0
2007-11-26 02:59:00,0.761,0.761,0.7609,0.761,228500000.0
2007-11-26 03:00:00,0.761,0.7612,0.76075,0.7608,468300004.0
2007-11-26 03:01:00,0.7608,0.7609,0.76015,0.7603,412200000.0
2007-11-26 03:02:00,0.7603,0.7603,0.7602,0.7602,215500000.0
2007-11-26 03:03:00,0.7603,0.7605,0.76015,0.7605,226100000.0
2007-11-26 03:04:00,0.7605,0.7607,0.7605,0.7607,235100000.0
2007-11-26 03:05:00,0.7607,0.761,0.7604,0.761,119100000.0
2007-11-26 03:06:00,0.761,0.761,0.7608,0.7608,200400000.0
2007-11-26 03:07:00,0.7608,0.761,0.7608,0.761,213800000.0
2007-11-26 03:08:00,0.761,0.761,0.7609,0.761,267800001.0
2007-11-26 03:09:00,0.761,0.761,0.76095,0.761,303800002.0
2007-11-26 03:10:00,0.76095,0.761,0.7603,0.76055,387300000.0
2007-11-26 03:11:00,0.76055,0.7608,0.76035,0.76075,475100003.0
2007-11-26 03:12:00,0.76075,0.7608,0.76075,0.7608,222700000.0
2007-11-26 03:13:00,0.7608,0.7608,0.76065,0.7608,190000000.0
2007-11-26 03:14:00,0.7608,0.761,0.76055,0.7608,501699995.0
2007-11-26 03:15:00,0.7608,0.761,0.76065,0.76075,259800001.0
2007-11-26 03:16:00,0.76075,0.761,0.76075,0.761,246600000.0
2007-11-26 03:17:00,0.761,0.761,0.76075,0.7609,95900000.0
2007-11-26 03:18:00,0.761,0.761,0.76085,0.761,43400000.0
2007-11-26 03:19:00,0.761,0.7614,0.7609,0.7609,468300000.0
2007-11-26 03:20:00,0.7609,0.7609,0.76075,0.7608,103600000.0
2007-11-26 03:21:00,0.7608,0.7608,0.76075,0.7608,122300000.0
2007-11-26 03:22:00,0.7608,0.76085,0.7608,0.76085,107400000.0
2007-11-26 03:23:00,0.76085,0.76085,0.76075,0.76075,153500000.0
2007-11-26 03:24:00,0.76075,0.7608,0.76075,0.76075,66900000.0
2007-11-26 03:25:00,0.76075,0.7609,0.76075,0.7609,17600000.0
2007-11-26 03:26:00,0.76075,0.76075,0.76075,0.76075,29600000.0
2007-11-26 03:27:00,0.76075,0.7609,0.76075,0.76075,39400000.0
2007-11-26 03:28:00,0.7609,0.7609,0.7606,0.7606,28800000.0
2007-11-26 03:29:00,0.7607,0.7609,0.7607,0.7607,24800000.0
2007-11-26 03:30:00,0.7607,0.7609,0.7607,0.76075,18400000.0
2007-11-26 03:31:00,0.7607,0.7609,0.76065,0.7608,56600000.0
2007-11-26 03:32:00,0.7609,0.7609,0.7609,0.7609,12800000.0
2007-11-26 03:33:00,0.7609,0.7609,0.76055,0.76065,27000000.0
2007-11-26 03:34:00,0.76065,0.761,0.76065,0.7609,77900000.0
2007-11-26 03:35:00,0.761,0.761,0.7604,0.7604,103200000.0
2007-11-26 03:36:00,0.7604,0.7607,0.76015,0.76035,266900000.0
2007-11-26 03:37:00,0.76035,0.7606,0.76035,0.7605,307700001.0
2007-11-26 03:38:00,0.7605,0.7605,0.7604,0.7604,15200000.0
2007-11-26 03:39:00,0.7604,0.7606,0.7604,0.76045,301000000.0
2007-11-26 03:40:00,0.7605,0.7605,0.7603,0.7603,185299999.0
2007-11-26 03:41:00,0.7603,0.7604,0.7602,0.7602,267300000.0
2007-11-26 03:42:00,0.7602,0.7602,0.7601,0.7602,56700000.0
2007-11-26 03:43:00,0.7602,0.7602,0.7602,0.7602,7500000.0
2007-11-26 03:44:00,0.7602,0.7602,0.7601,0.7602,256199998.0
2007-11-26 03:45:00,0.7602,0.7602,0.7601,0.7602,44500000.0
2007-11-26 03:46:00,0.7602,0.7602,0.7601,0.7602,21500000.0
2007-11-26 03:47:00,0.75995,0.7602,0.75995,0.7602,51500000.0
2007-11-26 03:48:00,0.7602,0.7602,0.76,0.7602,40400000.0
2007-11-26 03:49:00,0.75985,0.7602,0.75985,0.7602,108800000.0
2007-11-26 03:50:00,0.7602,0.7602,0.76005,0.7602,51600000.0
2007-11-26 03:51:00,0.7601,0.7604,0.7601,0.7602,393800005.0
2007-11-26 03:52:00,0.7602,0.7603,0.7601,0.7602,372200000.0
2007-11-26 03:53:00,0.7601,0.7602,0.7601,0.7601,148499997.0
2007-11-26 03:54:00,0.7601,0.7602,0.7601,0.7602,123199994.0
2007-11-26 03:55:00,0.7602,0.7603,0.7602,0.7602,141300000.0
2007-11-26 03:56:00,0.76015,0.7609,0.76015,0.7605,627699996.0
2007-11-26 03:57:00,0.7605,0.7605,0.76015,0.7602,94800000.0
2007-11-26 03:58:00,0.7602,0.7605,0.7602,0.7605,199900000.0
2007-11-26 03:59:00,0.7605,0.7605,0.7602,0.7605,326900001.0
2007-11-26 04:00:00,0.7603,0.7605,0.7603,0.7605,8100000.0
2007-11-26 04:01:00,0.7605,0.7605,0.7603,0.7604,80599999.0
2007-11-26 04:02:00,0.7605,0.7608,0.7605,0.7608,112500000.0
2007-11-26 04:03:00,0.7608,0.7609,0.7606,0.7609,93500000.0
2007-11-26 04:04:00,0.7607,0.7607,0.7605,0.7605,332700001.0
2007-11-26 04:05:00,0.7605,0.7607,0.7605,0.7607,71700000.0
2007-11-26 04:06:00,0.7607,0.7607,0.7606,0.7606,21300000.0
2007-11-26 04:07:00,0.7606,0.7606,0.7606,0.7606,74100000.0
2007-11-26 04:08:00,0.76045,0.7606,0.76045,0.7606,93800000.0
2007-11-26 04:09:00,0.7606,0.7606,0.7604,0.7606,57500002.0
2007-11-26 04:10:00,0.7606,0.7606,0.76045,0.76045,18400000.0
2007-11-26 04:11:00,0.76045,0.7609,0.7604,0.7606,80700001.0
2007-11-26 04:12:00,0.7608,0.761,0.7606,0.7609,128500000.0
2007-11-26 04:13:00,0.7609,0.7611,0.7609,0.7611,247100003.0
2007-11-26 04:14:00,0.7611,0.7611,0.76065,0.7611,25599999.0
2007-11-26 04:15:00,0.7611,0.7611,0.76095,0.76095,13600000.0
2007-11-26 04:16:00,0.7611,0.7611,0.7611,0.7611,2400000.0
2007-11-26 04:17:00,0.7611,0.7611,0.7611,0.7611,2400000.0
2007-11-26 04:18:00,0.7609,0.7609,0.76075,0.7609,14500000.0
2007-11-26 04:19:00,0.761,0.7612,0.761,0.7611,302500003.0
2007-11-26 04:20:00,0.7611,0.7611,0.7609,0.761,161300000.0
2007-11-26 04:21:00,0.761,0.761,0.76075,0.7609,278600000.0
2007-11-26 04:22:00,0.7609,0.761,0.7609,0.761,233100000.0
2007-11-26 04:23:00,0.7609,0.7611,0.76075,0.7611,18200000.0
2007-11-26 04:24:00,0.7611,0.7612,0.76085,0.7612,206400001.0
2007-11-26 04:25:00,0.7612,0.7615,0.7612,0.7615,571700000.0
2007-11-26 04:26:00,0.7615,0.7615,0.761,0.761,452900000.0
2007-11-26 04:27:00,0.761,0.7612,0.761,0.7612,107300000.0
2007-11-26 04:28:00,0.76115,0.7612,0.7609,0.761,604300000.0
2007-11-26 04:29:00,0.761,0.761,0.76065,0.76065,236900000.0
2007-11-26 04:30:00,0.7606,0.7609,0.76045,0.76085,529200000.0
2007-11-26 04:31:00,0.76085,0.76095,0.7605,0.7609,467100000.0
2007-11-26 04:32:00,0.7609,0.76095,0.76075,0.7609,340300000.0
2007-11-26 04:33:00,0.76095,0.7611,0.7609,0.7611,47600000.0
2007-11-26 04:34:00,0.7611,0.7611,0.761,0.761,53800000.0
2007-11-26 04:35:00,0.761,0.7612,0.761,0.7611,216999998.0
2007-11-26 04:36:00,0.7611,0.7611,0.76085,0.76085,37300000.0
2007-11-26 04:37:00,0.7611,0.7611,0.7611,0.7611,4000000.0
2007-11-26 04:38:00,0.7609,0.7611,0.7609,0.7611,89000000.0
2007-11-26 04:39:00,0.761,0.7611,0.761,0.7611,217899994.0
2007-11-26 04:40:00,0.761,0.7612,0.76095,0.76095,340900001.0
2007-11-26 04:41:00,0.76095,0.7611,0.76095,0.7611,40700000.0
2007-11-26 04:42:00,0.7609,0.7611,0.7609,0.7611,19200000.0
2007-11-26 04:43:00,0.7611,0.7611,0.7611,0.7611,2800000.0
2007-11-26 04:44:00,0.7608,0.7609,0.7608,0.7608,9200000.0
2007-11-26 04:45:00,0.7606,0.76106,0.7606,0.76078,1042000000.0
2007-11-26 04:46:00,0.7609,0.7611,0.7609,0.7611,257700000.0
2007-11-26 04:47:00,0.7611,0.7611,0.76045,0.7607,157200000.0
2007-11-26 04:48:00,0.7606,0.7607,0.7605,0.7605,336600000.0
2007-11-26 04:49:00,0.7605,0.7607,0.7605,0.7607,371000000.0
2007-11-26 04:50:00,0.7607,0.7607,0.76055,0.7607,105600000.0
2007-11-26 04:51:00,0.7607,0.76075,0.76055,0.7607,375500000.0
2007-11-26 04:52:00,0.76055,0.761,0.76055,0.76095,348300000.0
2007-11-26 04:53:00,0.76095,0.76095,0.7608,0.7609,68900000.0
2007-11-26 04:54:00,0.76075,0.7609,0.7606,0.7607,543100000.0
2007-11-26 04:55:00,0.7607,0.7609,0.7607,0.76075,88900000.0
2007-11-26 04:56:00,0.76075,0.7609,0.76075,0.7609,64200000.0
2007-11-26 04:57:00,0.7609,0.7609,0.7606,0.7606,21300000.0
2007-11-26 04:58:00,0.7606,0.7609,0.7606,0.7609,63200000.0
2007-11-26 04:59:00,0.7609,0.7609,0.7609,0.7609,86400000.0
2007-11-26 05:00:00,0.7609,0.7611,0.7608,0.7609,700099997.0
2007-11-26 05:01:00,0.7608,0.7609,0.7607,0.7609,294499994.0
2007-11-26 05:02:00,0.7609,0.7613,0.7607,0.7613,352000000.0
2007-11-26 05:03:00,0.7613,0.7613,0.7611,0.7613,83400000.0
2007-11-26 05:04:00,0.7613,0.7616,0.7612,0.7616,349000000.0
2007-11-26 05:05:00,0.7616,0.7621,0.7616,0.7621,179100000.0
2007-11-26 05:06:00,0.762,0.76215,0.7618,0.7621,69300000.0
2007-11-26 05:07:00,0.76205,0.7621,0.76205,0.76205,42700000.0
2007-11-26 05:08:00,0.76205,0.7621,0.762,0.7621,61500000.0
2007-11-26 05:09:00,0.7621,0.7621,0.7613,0.7613,274800000.0
2007-11-26 05:10:00,0.7613,0.7615,0.76125,0.76125,198300000.0
2007-11-26 05:11:00,0.7613,0.76135,0.76105,0.7612,244900000.0
2007-11-26 05:12:00,0.7613,0.76155,0.7612,0.76155,370299992.0
2007-11-26 05:13:00,0.7615,0.76165,0.7615,0.76165,51500000.0
2007-11-26 05:14:00,0.76165,0.762,0.7614,0.7618,388300000.0
2007-11-26 05:15:00,0.7618,0.7619,0.76165,0.7618,294200000.0
2007-11-26 05:16:00,0.7618,0.7621,0.76175,0.7621,28800000.0
2007-11-26 05:17:00,0.762,0.7622,0.7618,0.7618,700100000.0
2007-11-26 05:18:00,0.7618,0.762,0.7614,0.7614,356499996.0
2007-11-26 05:19:00,0.7614,0.76155,0.76135,0.76155,274300005.0
2007-11-26 05:20:00,0.76155,0.76155,0.7615,0.7615,393100000.0
2007-11-26 05:21:00,0.7615,0.7617,0.76145,0.7615,492000000.0
2007-11-26 05:22:00,0.7615,0.7615,0.76115,0.76115,267700000.0
2007-11-26 05:23:00,0.7612,0.7614,0.7612,0.7614,385800000.0
2007-11-26 05:24:00,0.7614,0.7614,0.76115,0.76115,12800000.0
2007-11-26 05:25:00,0.7614,0.7615,0.76105,0.7615,179400000.0
2007-11-26 05:26:00,0.7615,0.7615,0.76125,0.7615,16200000.0
2007-11-26 05:27:00,0.7615,0.7615,0.7615,0.7615,6300000.0
2007-11-26 05:28:00,0.7615,0.7615,0.76135,0.7615,190400000.0
2007-11-26 05:29:00,0.7615,0.7617,0.7615,0.76165,161100000.0
2007-11-26 05:30:00,0.7617,0.7617,0.76135,0.7617,83600000.0
2007-11-26 05:31:00,0.7617,0.7618,0.7613,0.7613,137600000.0
2007-11-26 05:32:00,0.7613,0.7615,0.76115,0.7612,224400000.0
2007-11-26 05:33:00,0.7612,0.7614,0.76085,0.7611,841499991.0
2007-11-26 05:34:00,0.7611,0.7612,0.7611,0.7611,69100000.0
2007-11-26 05:35:00,0.7611,0.7611,0.76045,0.7611,30900000.0
2007-11-26 05:36:00,0.7611,0.7611,0.7606,0.7607,338600000.0
2007-11-26 05:37:00,0.7607,0.761,0.7607,0.7607,560599998.0
2007-11-26 05:38:00,0.7607,0.7608,0.7607,0.7607,273400000.0
2007-11-26 05:39:00,0.7607,0.7609,0.7605,0.7609,194900000.0
2007-11-26 05:40:00,0.7609,0.7609,0.7606,0.76075,11900000.0
2007-11-26 05:41:00,0.76075,0.7609,0.7607,0.7607,19200000.0
2007-11-26 05:42:00,0.7605,0.7605,0.7603,0.7605,45400000.0
2007-11-26 05:43:00,0.7605,0.7607,0.7604,0.7605,65200001.0
2007-11-26 05:44:00,0.7605,0.7605,0.7599,0.76035,155700000.0
2007-11-26 05:45:00,0.76035,0.76035,0.76025,0.76025,74500000.0
2007-11-26 05:46:00,0.7602,0.76025,0.7602,0.7602,382399999.0
2007-11-26 05:47:00,0.7602,0.7602,0.76015,0.7602,129400000.0
2007-11-26 05:48:00,0.7602,0.76025,0.7602,0.7602,161300000.0
2007-11-26 05:49:00,0.7602,0.7602,0.7601,0.7602,264100000.0
2007-11-26 05:50:00,0.7602,0.76035,0.7602,0.76035,178800000.0
2007-11-26 05:51:00,0.76035,0.76035,0.76035,0.76035,56000000.0
2007-11-26 05:52:00,0.76035,0.76035,0.7603,0.7603,101000002.0
2007-11-26 05:53:00,0.7603,0.7603,0.7602,0.7603,341600011.0
2007-11-26 05:54:00,0.7604,0.7605,0.7604,0.7605,251200000.0
2007-11-26 05:55:00,0.7605,0.7608,0.76025,0.76035,693499998.0
2007-11-26 05:56:00,0.7604,0.7604,0.76025,0.7604,324400001.0
2007-11-26 05:57:00,0.7604,0.7605,0.76035,0.7605,401799998.0
2007-11-26 05:58:00,0.7605,0.7605,0.7604,0.76045,297100001.0
2007-11-26 05:59:00,0.7605,0.76055,0.76045,0.76055,73700000.0
2007-11-26 06:00:00,0.76055,0.76055,0.7605,0.76055,110500000.0
2007-11-26 06:01:00,0.7605,0.76055,0.76045,0.7605,196200000.0
2007-11-26 06:02:00,0.7605,0.7605,0.7604,0.7604,108300000.0
2007-11-26 06:03:00,0.7604,0.7604,0.76035,0.76035,88400000.0
2007-11-26 06:04:00,0.7604,0.7604,0.76,0.76,85700000.0
2007-11-26 06:05:00,0.76,0.76,0.75985,0.76,135900001.0
2007-11-26 06:06:00,0.76,0.7602,0.76,0.7602,274800000.0
2007-11-26 06:07:00,0.7602,0.7602,0.7597,0.7597,255400000.0
2007-11-26 06:08:00,0.7597,0.7599,0.7587,0.7595,772599999.0
2007-11-26 06:09:00,0.7595,0.75975,0.7595,0.75975,279700000.0
2007-11-26 06:10:00,0.75975,0.7606,0.7596,0.7606,408900000.0
2007-11-26 06:11:00,0.7606,0.7606,0.7603,0.7606,101800000.0
2007-11-26 06:12:00,0.76055,0.7607,0.76055,0.7607,126900000.0
2007-11-26 06:13:00,0.7607,0.7607,0.76035,0.76045,50500000.0
2007-11-26 06:14:00,0.76045,0.7611,0.76045,0.7611,114000000.0
2007-11-26 06:15:00,0.7611,0.7611,0.76085,0.761,52500000.0
2007-11-26 06:16:00,0.761,0.761,0.76065,0.76075,205000000.0
2007-11-26 06:17:00,0.76055,0.76105,0.76055,0.761,246500000.0
2007-11-26 06:18:00,0.7611,0.76125,0.76095,0.7612,256300000.0
2007-11-26 06:19:00,0.7612,0.76135,0.7611,0.76125,341100000.0
2007-11-26 06:20:00,0.7612,0.76135,0.761,0.761,193400000.0
2007-11-26 06:21:00,0.761,0.76115,0.76055,0.761,512699999.0
2007-11-26 06:22:00,0.761,0.76115,0.7609,0.761,453500000.0
2007-11-26 06:23:00,0.76105,0.76105,0.76055,0.7608,240900000.0
2007-11-26 06:24:00,0.7608,0.76105,0.76075,0.76095,145300000.0
2007-11-26 06:25:00,0.761,0.76105,0.761,0.76105,70500000.0
2007-11-26 06:26:00,0.76095,0.76115,0.76095,0.761,149499999.0
2007-11-26 06:27:00,0.7609,0.7614,0.76075,0.7614,227100000.0
2007-11-26 06:28:00,0.7614,0.7614,0.7612,0.76135,194300000.0
2007-11-26 06:29:00,0.76135,0.76135,0.76065,0.76075,234700000.0
2007-11-26 06:30:00,0.7608,0.7608,0.7606,0.76075,103500000.0
2007-11-26 06:31:00,0.7607,0.7608,0.76045,0.7607,152300000.0
2007-11-26 06:32:00,0.76075,0.7609,0.76055,0.7609,92900000.0
2007-11-26 06:33:00,0.7609,0.7609,0.7608,0.7609,40700000.0
2007-11-26 06:34:00,0.7609,0.7609,0.7608,0.7609,12300000.0
2007-11-26 06:35:00,0.7609,0.7609,0.7603,0.7603,15600000.0
2007-11-26 06:36:00,0.7603,0.7609,0.7603,0.7608,47700000.0
2007-11-26 06:37:00,0.7608,0.7609,0.76075,0.7609,108800000.0
2007-11-26 06:38:00,0.7609,0.7609,0.76045,0.7607,129300000.0
2007-11-26 06:39:00,0.76075,0.7608,0.76075,0.7608,277800000.0
2007-11-26 06:40:00,0.7608,0.7608,0.76075,0.76075,286300000.0
2007-11-26 06:41:00,0.7608,0.76115,0.7608,0.761,391700000.0
2007-11-26 06:42:00,0.761,0.7612,0.7608,0.76095,252900000.0
2007-11-26 06:43:00,0.76095,0.76125,0.7607,0.76125,108900000.0
2007-11-26 06:44:00,0.76125,0.76125,0.7611,0.7611,88500000.0
2007-11-26 06:45:00,0.7611,0.7611,0.7606,0.7611,127800000.0
2007-11-26 06:46:00,0.76105,0.7613,0.76105,0.7613,171600000.0
2007-11-26 06:47:00,0.7613,0.7613,0.761,0.761,288600000.0
2007-11-26 06:48:00,0.761,0.761,0.76095,0.761,198000000.0
2007-11-26 06:49:00,0.761,0.761,0.76065,0.761,155100000.0
2007-11-26 06:50:00,0.76095,0.761,0.7609,0.761,501600000.0
2007-11-26 06:51:00,0.76095,0.761,0.7609,0.761,389000000.0
2007-11-26 06:52:00,0.761,0.76125,0.761,0.7612,242600002.0
2007-11-26 06:53:00,0.7612,0.7612,0.7611,0.7611,69000000.0
2007-11-26 06:54:00,0.7611,0.7613,0.761,0.761,454100004.0
2007-11-26 06:55:00,0.7611,0.7612,0.76095,0.7612,369000001.0
2007-11-26 06:56:00,0.7612,0.7614,0.76115,0.7613,951600008.0
2007-11-26 06:57:00,0.7613,0.7613,0.7613,0.7613,17400000.0
2007-11-26 06:58:00,0.7612,0.7613,0.7612,0.7613,42900000.0
2007-11-26 06:59:00,0.7613,0.7613,0.7612,0.7613,41700000.0
2007-11-26 07:00:00,0.7612,0.7614,0.7612,0.7613,160200001.0
2007-11-26 07:01:00,0.7613,0.7616,0.7613,0.7616,167900000.0
2007-11-26 07:02:00,0.7616,0.7616,0.7613,0.7613,917400004.0
2007-11-26 07:03:00,0.7613,0.7613,0.7612,0.7613,55300000.0
2007-11-26 07:04:00,0.7613,0.7613,0.7612,0.7613,6200000.0
2007-11-26 07:05:00,0.7612,0.7613,0.7612,0.7612,58300000.0
2007-11-26 07:06:00,0.7612,0.7613,0.7611,0.7613,408300001.0
2007-11-26 07:07:00,0.7612,0.7613,0.7612,0.7613,81900003.0
2007-11-26 07:08:00,0.7612,0.7613,0.7612,0.7613,324000000.0
2007-11-26 07:09:00,0.7613,0.7613,0.7612,0.7613,102400003.0
2007-11-26 07:10:00,0.7613,0.7613,0.7612,0.7612,164900007.0
2007-11-26 07:11:00,0.7613,0.7613,0.7612,0.7612,97200000.0
2007-11-26 07:12:00,0.7613,0.7613,0.76115,0.7613,103300000.0
2007-11-26 07:13:00,0.7613,0.7613,0.7612,0.7612,85700000.0
2007-11-26 07:14:00,0.7612,0.7613,0.7612,0.7613,160100000.0
2007-11-26 07:15:00,0.7612,0.7613,0.7612,0.7612,147400000.0
2007-11-26 07:16:00,0.7612,0.7612,0.7608,0.7608,222600000.0
2007-11-26 07:17:00,0.7609,0.761,0.7609,0.761,264700010.0
2007-11-26 07:18:00,0.761,0.761,0.7609,0.761,112500003.0
2007-11-26 07:19:00,0.7609,0.761,0.76085,0.761,162800000.0
2007-11-26 07:20:00,0.761,0.7611,0.76095,0.761,131600000.0
2007-11-26 07:21:00,0.76095,0.7611,0.7609,0.761,246600010.0
2007-11-26 07:22:00,0.7609,0.761,0.7609,0.761,42699999.0
2007-11-26 07:23:00,0.7609,0.761,0.7609,0.761,7900000.0
2007-11-26 07:24:00,0.7607,0.7609,0.7605,0.7605,348500000.0
2007-11-26 07:25:00,0.76045,0.7605,0.7602,0.7602,71700000.0
2007-11-26 07:26:00,0.7602,0.7602,0.7602,0.7602,236600000.0
2007-11-26 07:27:00,0.7602,0.7602,0.7594,0.7597,457100000.0
2007-11-26 07:28:00,0.7597,0.7599,0.7596,0.7599,718200000.0
2007-11-26 07:29:00,0.7599,0.76,0.7599,0.76,408900000.0
2007-11-26 07:30:00,0.76,0.7601,0.7599,0.76,810600012.0
2007-11-26 07:31:00,0.76,0.76,0.7594,0.7597,528400000.0
2007-11-26 07:32:00,0.7597,0.7597,0.7594,0.7595,1097299977.0
2007-11-26 07:33:00,0.7595,0.7597,0.7591,0.75945,833400001.0
2007-11-26 07:34:00,0.7595,0.75995,0.75935,0.7595,685400000.0
2007-11-26 07:35:00,0.7595,0.7598,0.7595,0.75975,72200000.0
2007-11-26 07:36:00,0.7598,0.76,0.75945,0.7595,921499999.0
2007-11-26 07:37:00,0.75945,0.7596,0.75945,0.7596,328700000.0
2007-11-26 07:38:00,0.7596,0.7597,0.75945,0.7595,626000000.0
2007-11-26 07:39:00,0.75965,0.7597,0.7596,0.7596,188600000.0
2007-11-26 07:40:00,0.7596,0.7598,0.7596,0.7596,50800000.0
2007-11-26 07:41:00,0.7596,0.7599,0.7596,0.7598,137600000.0
2007-11-26 07:42:00,0.76005,0.7603,0.76005,0.7601,284900000.0
2007-11-26 07:43:00,0.7601,0.76065,0.7601,0.76055,357900000.0
2007-11-26 07:44:00,0.76055,0.76055,0.76015,0.7604,304200000.0
2007-11-26 07:45:00,0.7604,0.7613,0.7604,0.76125,867700001.0
2007-11-26 07:46:00,0.76125,0.76145,0.76125,0.76135,172299999.0
2007-11-26 07:47:00,0.76135,0.7615,0.7613,0.76145,335700000.0
2007-11-26 07:48:00,0.76145,0.7615,0.7604,0.7605,351000000.0
2007-11-26 07:49:00,0.7605,0.7607,0.76045,0.76045,188500000.0
2007-11-26 07:50:00,0.7605,0.76085,0.7604,0.7605,724700000.0
2007-11-26 07:51:00,0.7605,0.7605,0.7602,0.76045,85500000.0
2007-11-26 07:52:00,0.7602,0.7605,0.7601,0.7602,771199997.0
2007-11-26 07:53:00,0.7602,0.7609,0.76015,0.7607,225999998.0
2007-11-26 07:54:00,0.7607,0.7607,0.7602,0.7603,548000000.0
2007-11-26 07:55:00,0.7603,0.7604,0.76015,0.7603,955200000.0
2007-11-26 07:56:00,0.7603,0.7605,0.7602,0.7603,897900007.0
2007-11-26 07:57:00,0.7603,0.7603,0.76005,0.7603,146700000.0
2007-11-26 07:58:00,0.7602,0.7602,0.75995,0.75995,364900000.0
2007-11-26 07:59:00,0.75995,0.76,0.7598,0.7599,318500000.0
2007-11-26 08:00:00,0.7598,0.7599,0.75915,0.75915,180500000.0
2007-11-26 08:01:00,0.75915,0.75915,0.75885,0.7589,191700003.0
2007-11-26 08:02:00,0.7589,0.7592,0.7589,0.7589,88500001.0
2007-11-26 08:03:00,0.7591,0.75925,0.7591,0.75925,316099999.0
2007-11-26 08:04:00,0.75925,0.75925,0.75915,0.7592,267500000.0
2007-11-26 08:05:00,0.7586,0.7587,0.7586,0.7587,372300000.0
2007-11-26 08:06:00,0.75925,0.7595,0.7592,0.7593,372300000.0
2007-11-26 08:07:00,0.7593,0.7594,0.75895,0.75935,894200000.0
2007-11-26 08:08:00,0.75935,0.7596,0.7593,0.75955,250600000.0
2007-11-26 08:09:00,0.7594,0.7597,0.7594,0.7596,175000000.0
2007-11-26 08:10:00,0.7596,0.7596,0.75955,0.7596,302200000.0
2007-11-26 08:11:00,0.7596,0.7596,0.75915,0.7596,730900002.0
2007-11-26 08:12:00,0.7596,0.7596,0.7593,0.7595,682200003.0
2007-11-26 08:13:00,0.75945,0.7596,0.75915,0.75945,740400020.0
2007-11-26 08:14:00,0.7596,0.7598,0.7595,0.7598,932500000.0
2007-11-26 08:15:00,0.7598,0.7598,0.75945,0.7595,978500010.0
2007-11-26 08:16:00,0.7595,0.7597,0.7592,0.7595,369200000.0
2007-11-26 08:17:00,0.7595,0.7596,0.75935,0.7596,595900005.0
2007-11-26 08:18:00,0.7596,0.7598,0.7595,0.7598,526500001.0
2007-11-26 08:19:00,0.7598,0.7598,0.7598,0.7598,377099999.0
2007-11-26 08:20:00,0.7598,0.7598,0.7597,0.7598,249900000.0
2007-11-26 08:21:00,0.7598,0.7598,0.7597,0.7598,29700000.0
2007-11-26 08:22:00,0.7597,0.7598,0.75935,0.75965,100300000.0
2007-11-26 08:23:00,0.75965,0.7598,0.75965,0.7598,238700004.0
2007-11-26 08:24:00,0.7598,0.76,0.7598,0.76,179600000.0
2007-11-26 08:25:00,0.76,0.7603,0.7598,0.7603,366400000.0
2007-11-26 08:26:00,0.7603,0.7603,0.75895,0.75995,513000003.0
2007-11-26 08:27:00,0.75995,0.76,0.7597,0.7597,202000000.0
2007-11-26 08:28:00,0.75995,0.76,0.75995,0.76,330300014.0
2007-11-26 08:29:00,0.76,0.76,0.7596,0.7596,657700012.0
2007-11-26 08:30:00,0.7596,0.7596,0.7592,0.75935,458999999.0
2007-11-26 08:31:00,0.75935,0.7598,0.75935,0.7598,562800004.0
2007-11-26 08:32:00,0.7598,0.7598,0.7594,0.7595,565800004.0
2007-11-26 08:33:00,0.7595,0.7597,0.759,0.7594,678500003.0
2007-11-26 08:34:00,0.7594,0.75955,0.7593,0.75935,363000000.0
2007-11-26 08:35:00,0.75935,0.7596,0.75935,0.7595,353800000.0
2007-11-26 08:36:00,0.7595,0.7596,0.7594,0.7594,273700000.0
2007-11-26 08:37:00,0.7594,0.7595,0.7593,0.7595,527300003.0
2007-11-26 08:38:00,0.7595,0.7595,0.75935,0.7595,255000002.0
2007-11-26 08:39:00,0.7595,0.7595,0.75935,0.75935,360700005.0
2007-11-26 08:40:00,0.75925,0.7595,0.75925,0.75935,183100005.0
2007-11-26 08:41:00,0.75935,0.7595,0.7593,0.75935,40000000.0
2007-11-26 08:42:00,0.75935,0.7595,0.7593,0.7593,58400000.0
2007-11-26 08:43:00,0.7592,0.7595,0.75905,0.7594,336000004.0
2007-11-26 08:44:00,0.7595,0.7595,0.75935,0.7594,312500003.0
2007-11-26 08:45:00,0.7594,0.7594,0.75885,0.75895,305500009.0
2007-11-26 08:46:00,0.75885,0.759,0.7584,0.759,460900000.0
2007-11-26 08:47:00,0.759,0.759,0.75875,0.75895,87699998.0
2007-11-26 08:48:00,0.75895,0.759,0.7589,0.7589,233700008.0
2007-11-26 08:49:00,0.7589,0.7589,0.7585,0.7587,59900000.0
2007-11-26 08:50:00,0.7587,0.7587,0.75835,0.7585,579399990.0
2007-11-26 08:51:00,0.7584,0.7585,0.7579,0.7581,1092700008.0
2007-11-26 08:52:00,0.7581,0.75825,0.75805,0.7582,150900000.0
2007-11-26 08:53:00,0.7582,0.75825,0.758,0.75815,330000003.0
2007-11-26 08:54:00,0.75815,0.7582,0.75795,0.75795,297400004.0
2007-11-26 08:55:00,0.758,0.7584,0.75785,0.7584,1004900015.0
2007-11-26 08:56:00,0.7584,0.7584,0.7581,0.7584,436400005.0
2007-11-26 08:57:00,0.7584,0.7584,0.75815,0.75835,872700013.0
2007-11-26 08:58:00,0.75835,0.7586,0.75835,0.7585,678299998.0
2007-11-26 08:59:00,0.7585,0.7589,0.75835,0.7589,1017600037.0
2007-11-26 09:00:00,0.7589,0.7589,0.7585,0.7586,481900000.0
2007-11-26 09:01:00,0.7586,0.7587,0.75845,0.7585,372500000.0
2007-11-26 09:02:00,0.7585,0.7587,0.7585,0.7585,322999995.0
2007-11-26 09:03:00,0.7585,0.7586,0.7585,0.7586,151400000.0
2007-11-26 09:04:00,0.7586,0.7586,0.75845,0.7586,24700000.0
2007-11-26 09:05:00,0.7586,0.7587,0.75845,0.75855,282500000.0
2007-11-26 09:06:00,0.7586,0.7586,0.7585,0.75855,231100000.0
2007-11-26 09:07:00,0.75855,0.75855,0.7583,0.7585,306400000.0
2007-11-26 09:08:00,0.7585,0.7585,0.75845,0.7585,447200000.0
2007-11-26 09:09:00,0.7585,0.7585,0.75845,0.7585,173300000.0
2007-11-26 09:10:00,0.7585,0.7586,0.7585,0.7586,114600000.0
2007-11-26 09:11:00,0.7586,0.7586,0.75845,0.7585,154700000.0
2007-11-26 09:12:00,0.7585,0.7585,0.7585,0.7585,47900000.0
2007-11-26 09:13:00,0.7585,0.7591,0.7585,0.75885,277400000.0
2007-11-26 09:14:00,0.75885,0.75905,0.75885,0.759,382299996.0
2007-11-26 09:15:00,0.759,0.759,0.7589,0.759,140500000.0
2007-11-26 09:16:00,0.759,0.759,0.759,0.759,241400000.0
2007-11-26 09:17:00,0.7588,0.7591,0.7588,0.759,199300000.0
2007-11-26 09:18:00,0.759,0.759,0.7588,0.759,160600002.0
2007-11-26 09:19:00,0.7589,0.759,0.7589,0.759,82400004.0
2007-11-26 09:20:00,0.75855,0.7589,0.75855,0.75885,113500000.0
2007-11-26 09:21:00,0.75885,0.7592,0.75885,0.75895,300800000.0
2007-11-26 09:22:00,0.75895,0.75905,0.75895,0.75905,52400000.0
2007-11-26 09:23:00,0.759,0.75905,0.75885,0.759,88700000.0
2007-11-26 09:24:00,0.759,0.75905,0.75885,0.75895,61600000.0
2007-11-26 09:25:00,0.75895,0.7591,0.75885,0.759,321000005.0
2007-11-26 09:26:00,0.759,0.75925,0.759,0.75925,557400018.0
2007-11-26 09:27:00,0.75925,0.75945,0.7592,0.75935,577399995.0
2007-11-26 09:28:00,0.75935,0.7594,0.7591,0.75925,486700000.0
2007-11-26 09:29:00,0.75925,0.75925,0.75925,0.75925,88800000.0
2007-11-26 09:30:00,0.75925,0.75925,0.75925,0.75925,34800000.0
2007-11-26 09:31:00,0.75925,0.7593,0.75905,0.7593,187000000.0
2007-11-26 09:32:00,0.7593,0.7593,0.75895,0.759,180199999.0
2007-11-26 09:33:00,0.759,0.7591,0.75875,0.7589,459900002.0
2007-11-26 09:34:00,0.7589,0.759,0.75865,0.7588,602099999.0
2007-11-26 09:35:00,0.7588,0.7588,0.75865,0.7588,762500000.0
2007-11-26 09:36:00,0.7588,0.759,0.75865,0.7589,748799997.0
2007-11-26 09:37:00,0.7589,0.7589,0.7588,0.7588,737399999.0
2007-11-26 09:38:00,0.7588,0.7588,0.7587,0.7587,713200000.0
2007-11-26 09:39:00,0.7587,0.7591,0.7587,0.7591,775300000.0
2007-11-26 09:40:00,0.7591,0.7591,0.7589,0.7591,295200000.0
2007-11-26 09:41:00,0.7591,0.7591,0.7589,0.7591,237200000.0
2007-11-26 09:42:00,0.7591,0.7595,0.7591,0.7594,722900000.0
2007-11-26 09:43:00,0.7594,0.76,0.7593,0.76,1127499998.0
2007-11-26 09:44:00,0.76,0.7601,0.7596,0.7598,783000000.0
2007-11-26 09:45:00,0.7598,0.7598,0.7592,0.7592,657499996.0
2007-11-26 09:46:00,0.7592,0.7593,0.7588,0.7592,364899996.0
2007-11-26 09:47:00,0.7592,0.75975,0.7588,0.7594,237100000.0
2007-11-26 09:48:00,0.7594,0.7594,0.7593,0.7593,630000001.0
2007-11-26 09:49:00,0.7593,0.76015,0.7593,0.75995,902500001.0
2007-11-26 09:50:00,0.75995,0.76005,0.7593,0.7594,534500000.0
2007-11-26 09:51:00,0.7594,0.7597,0.7594,0.75965,656099999.0
2007-11-26 09:52:00,0.75965,0.7599,0.7595,0.7599,271000000.0
2007-11-26 09:53:00,0.76005,0.76025,0.76,0.76,246800000.0
2007-11-26 09:54:00,0.76,0.76,0.75975,0.76,626500001.0
2007-11-26 09:55:00,0.76,0.7605,0.7599,0.76045,478199999.0
2007-11-26 09:56:00,0.7604,0.7606,0.7601,0.7604,1121899999.0
2007-11-26 09:57:00,0.7605,0.7605,0.7598,0.7601,1142999984.0
2007-11-26 09:58:00,0.7602,0.7606,0.7601,0.76055,362400001.0
2007-11-26 09:59:00,0.76055,0.7606,0.7605,0.76055,146699998.0
2007-11-26 10:00:00,0.76055,0.7607,0.7603,0.7604,410100000.0
2007-11-26 10:01:00,0.7604,0.7606,0.7603,0.7604,923100000.0
2007-11-26 10:02:00,0.7604,0.7605,0.76025,0.7605,559800000.0
2007-11-26 10:03:00,0.7605,0.76105,0.7605,0.7607,1002000004.0
2007-11-26 10:04:00,0.76055,0.76105,0.7598,0.75985,1577899984.0
2007-11-26 10:05:00,0.75985,0.7603,0.75985,0.76,776200005.0
2007-11-26 10:06:00,0.76,0.7601,0.76,0.7601,883699988.0
2007-11-26 10:07:00,0.7618,0.7619,0.7618,0.7619,716400000.0
2007-11-26 10:08:00,0.7595,0.7599,0.7593,0.75985,716400000.0
2007-11-26 10:09:00,0.75985,0.7605,0.7597,0.76005,835100002.0
2007-11-26 10:10:00,0.7601,0.7604,0.76,0.7601,621699998.0
2007-11-26 10:11:00,0.76015,0.7612,0.76015,0.761,1875699997.0
2007-11-26 10:12:00,0.7609,0.761,0.76025,0.7603,393699999.0
2007-11-26 10:13:00,0.7603,0.76045,0.76015,0.76015,288100000.0
2007-11-26 10:14:00,0.76015,0.7608,0.7601,0.7608,683500003.0
2007-11-26 10:15:00,0.7608,0.7611,0.7606,0.76065,492000000.0
2007-11-26 10:16:00,0.7607,0.7608,0.7606,0.7608,412500002.0
2007-11-26 10:17:00,0.7608,0.7608,0.76035,0.7604,196500000.0
2007-11-26 10:18:00,0.76035,0.7607,0.76015,0.7607,1027999999.0
2007-11-26 10:19:00,0.7607,0.7609,0.75995,0.7604,611100000.0
2007-11-26 10:20:00,0.7604,0.7606,0.7604,0.7605,500000000.0
2007-11-26 10:21:00,0.7605,0.7612,0.7605,0.76085,473900003.0
2007-11-26 10:22:00,0.76085,0.7614,0.7606,0.761,661800005.0
2007-11-26 10:23:00,0.761,0.7614,0.7609,0.7613,663799996.0
2007-11-26 10:24:00,0.7613,0.7615,0.7612,0.7612,815899999.0
2007-11-26 10:25:00,0.7612,0.7613,0.76115,0.7613,705199994.0
2007-11-26 10:26:00,0.7613,0.7613,0.7612,0.7613,177799999.0
2007-11-26 10:27:00,0.7613,0.7613,0.76115,0.76125,32100000.0
2007-11-26 10:28:00,0.76125,0.7614,0.76115,0.76125,246700000.0
2007-11-26 10:29:00,0.76125,0.7613,0.76125,0.7613,539299990.0
2007-11-26 10:30:00,0.7613,0.7614,0.76125,0.7613,207699998.0
2007-11-26 10:31:00,0.7613,0.76225,0.7613,0.762,587899999.0
2007-11-26 10:32:00,0.762,0.7622,0.7614,0.7619,599900007.0
2007-11-26 10:33:00,0.7619,0.762,0.76115,0.76145,552200001.0
2007-11-26 10:34:00,0.76145,0.7618,0.761,0.7618,614699986.0
2007-11-26 10:35:00,0.7619,0.7619,0.76155,0.7617,541699994.0
2007-11-26 10:36:00,0.7617,0.7617,0.76155,0.7617,74700000.0
2007-11-26 10:37:00,0.7617,0.7622,0.7617,0.7621,816599996.0
2007-11-26 10:38:00,0.7621,0.7622,0.76165,0.7619,979699995.0
2007-11-26 10:39:00,0.762,0.76285,0.7615,0.76285,1623900002.0
2007-11-26 10:40:00,0.7628,0.7629,0.7619,0.7626,451599998.0
2007-11-26 10:41:00,0.7626,0.7626,0.7623,0.7625,677300000.0
2007-11-26 10:42:00,0.7625,0.7628,0.7623,0.7627,951599999.0
2007-11-26 10:43:00,0.7627,0.7628,0.76235,0.7625,1615999994.0
2007-11-26 10:44:00,0.7625,0.7626,0.7624,0.7625,938400000.0
2007-11-26 10:45:00,0.7625,0.7626,0.76245,0.7625,509600000.0
2007-11-26 10:46:00,0.7625,0.7625,0.7622,0.7622,955200000.0
2007-11-26 10:47:00,0.7622,0.7623,0.76195,0.7621,751499999.0
2007-11-26 10:48:00,0.7621,0.7623,0.76205,0.7623,644300000.0
2007-11-26 10:49:00,0.7623,0.7623,0.76135,0.76175,1770699988.0
2007-11-26 10:50:00,0.7617,0.7617,0.76155,0.7616,493699991.0
2007-11-26 10:51:00,0.7616,0.7618,0.7616,0.7617,256500000.0
2007-11-26 10:52:00,0.7617,0.7618,0.7615,0.7617,547600000.0
2007-11-26 10:53:00,0.7617,0.7618,0.76135,0.7617,600599999.0
2007-11-26 10:54:00,0.76175,0.76195,0.7617,0.7619,373300000.0
2007-11-26 10:55:00,0.7619,0.762,0.7617,0.7618,793399996.0
2007-11-26 10:56:00,0.7618,0.762,0.7618,0.7618,525700000.0
2007-11-26 10:57:00,0.7618,0.7618,0.76165,0.76165,274500000.0
2007-11-26 10:58:00,0.76165,0.7619,0.76165,0.7618,707299999.0
2007-11-26 10:59:00,0.7618,0.7619,0.7617,0.7617,1213500000.0
2007-11-26 11:00:00,0.7618,0.7619,0.76155,0.7617,866100000.0
2007-11-26 11:01:00,0.7617,0.7621,0.7616,0.7621,1025100007.0
2007-11-26 11:02:00,0.7621,0.7623,0.7619,0.7623,463600000.0
2007-11-26 11:03:00,0.7623,0.76235,0.7617,0.76195,541400000.0
2007-11-26 11:04:00,0.76195,0.7621,0.76165,0.7619,814300000.0
2007-11-26 11:05:00,0.7619,0.762,0.7619,0.7619,451900000.0
2007-11-26 11:06:00,0.7619,0.762,0.7619,0.7619,701200006.0
2007-11-26 11:07:00,0.7619,0.7619,0.76175,0.7619,348400000.0
2007-11-26 11:08:00,0.7619,0.762,0.7618,0.7618,141600000.0
2007-11-26 11:09:00,0.7618,0.762,0.7616,0.7616,355600001.0
2007-11-26 11:10:00,0.7616,0.7617,0.76155,0.76155,167099999.0
2007-11-26 11:11:00,0.76155,0.7619,0.7615,0.7615,17500000.0
2007-11-26 11:12:00,0.7619,0.7619,0.76155,0.76155,174200000.0
2007-11-26 11:13:00,0.76165,0.76165,0.7616,0.76165,44000000.0
2007-11-26 11:14:00,0.76165,0.76165,0.76115,0.7613,460400000.0
2007-11-26 11:15:00,0.7613,0.7615,0.76105,0.7612,1068100003.0
2007-11-26 11:16:00,0.7612,0.7612,0.7605,0.7606,829100000.0
2007-11-26 11:17:00,0.7606,0.7607,0.76015,0.76025,1232000012.0
2007-11-26 11:18:00,0.7603,0.7606,0.7603,0.7605,1549699999.0
2007-11-26 11:19:00,0.7606,0.7607,0.7605,0.7607,1264100001.0
2007-11-26 11:20:00,0.7607,0.761,0.7605,0.7606,1013899997.0
2007-11-26 11:21:00,0.7606,0.7608,0.7605,0.7607,1215600045.0
2007-11-26 11:22:00,0.7607,0.7608,0.76055,0.76055,680299996.0
2007-11-26 11:23:00,0.76055,0.7613,0.76055,0.7612,1035100001.0
2007-11-26 11:24:00,0.7612,0.7614,0.7607,0.7609,1297000006.0
2007-11-26 11:25:00,0.7609,0.7611,0.7609,0.76105,609700024.0
2007-11-26 11:26:00,0.76105,0.7611,0.76085,0.7609,302700000.0
2007-11-26 11:27:00,0.76085,0.761,0.76085,0.7609,194299999.0
2007-11-26 11:28:00,0.7609,0.7609,0.76055,0.76055,311600000.0
2007-11-26 11:29:00,0.76055,0.7608,0.76055,0.7606,325600002.0
2007-11-26 11:30:00,0.7606,0.7606,0.7606,0.7606,54000000.0
2007-11-26 11:31:00,0.7606,0.7612,0.76045,0.7609,668900000.0
2007-11-26 11:32:00,0.7609,0.7611,0.7609,0.76095,425500004.0
2007-11-26 11:33:00,0.761,0.761,0.76075,0.7609,605800007.0
2007-11-26 11:34:00,0.76085,0.761,0.76085,0.761,437300003.0
2007-11-26 11:35:00,0.761,0.761,0.76085,0.7609,345899997.0
2007-11-26 11:36:00,0.761,0.761,0.76085,0.76085,188400000.0
2007-11-26 11:37:00,0.7609,0.7611,0.7609,0.7611,444200003.0
2007-11-26 11:38:00,0.7611,0.76135,0.7611,0.76135,504800004.0
2007-11-26 11:39:00,0.76135,0.76135,0.761,0.761,312900000.0
2007-11-26 11:40:00,0.761,0.761,0.76095,0.761,506400000.0
2007-11-26 11:41:00,0.761,0.761,0.76065,0.7607,420400002.0
2007-11-26 11:42:00,0.7607,0.7608,0.76065,0.7607,175900000.0
2007-11-26 11:43:00,0.7607,0.76075,0.76065,0.76065,423900000.0
2007-11-26 11:44:00,0.76065,0.76065,0.7605,0.76065,316600000.0
2007-11-26 11:45:00,0.76065,0.76075,0.7606,0.76065,128700000.0
2007-11-26 11:46:00,0.76065,0.76065,0.7605,0.7605,370200000.0
2007-11-26 11:47:00,0.7605,0.76055,0.7604,0.7605,673000001.0
2007-11-26 11:48:00,0.7605,0.7605,0.7605,0.7605,79200000.0
2007-11-26 11:49:00,0.7604,0.76055,0.76035,0.7605,722300000.0
2007-11-26 11:50:00,0.7605,0.7605,0.7604,0.76045,457200000.0
2007-11-26 11:51:00,0.7605,0.7609,0.7605,0.7608,1418200000.0
2007-11-26 11:52:00,0.7608,0.76125,0.7607,0.7612,957200001.0
2007-11-26 11:53:00,0.76125,0.7613,0.76075,0.7611,1043900005.0
2007-11-26 11:54:00,0.7611,0.7612,0.76105,0.7611,857499992.0
2007-11-26 11:55:00,0.76105,0.7616,0.76105,0.7615,511699998.0
2007-11-26 11:56:00,0.7615,0.7616,0.76125,0.7615,464900001.0
2007-11-26 11:57:00,0.7615,0.762,0.76115,0.7615,982399998.0
2007-11-26 11:58:00,0.7615,0.7615,0.7614,0.7614,1033900004.0
2007-11-26 11:59:00,0.7614,0.7615,0.7609,0.76135,1008300001.0
2007-11-26 12:00:00,0.7614,0.7615,0.7612,0.7612,438400000.0
2007-11-26 12:01:00,0.7612,0.7617,0.7608,0.7613,1624900012.0
2007-11-26 12:02:00,0.7613,0.7615,0.76115,0.7613,441400004.0
2007-11-26 12:03:00,0.7613,0.7614,0.7612,0.7614,578599996.0
2007-11-26 12:04:00,0.7614,0.7616,0.7612,0.7615,560300005.0
2007-11-26 12:05:00,0.7615,0.7616,0.76145,0.76145,641999997.0
2007-11-26 12:06:00,0.7615,0.7615,0.7614,0.7615,577899997.0
2007-11-26 12:07:00,0.7615,0.7615,0.76135,0.7614,925700001.0
2007-11-26 12:08:00,0.76135,0.7614,0.76115,0.7613,1013900005.0
2007-11-26 12:09:00,0.7613,0.7613,0.7612,0.7612,457500007.0
2007-11-26 12:10:00,0.7612,0.7614,0.7612,0.7613,264100005.0
2007-11-26 12:11:00,0.76125,0.7614,0.7611,0.7612,854999998.0
2007-11-26 12:12:00,0.7612,0.7612,0.76085,0.761,495299998.0
2007-11-26 12:13:00,0.761,0.761,0.7606,0.76095,572700001.0
2007-11-26 12:14:00,0.7609,0.76095,0.76075,0.7609,183300000.0
2007-11-26 12:15:00,0.7609,0.76145,0.7609,0.76135,517999999.0
2007-11-26 12:16:00,0.76135,0.76135,0.76075,0.76085,609300001.0
2007-11-26 12:17:00,0.7609,0.7609,0.76065,0.76065,196000000.0
2007-11-26 12:18:00,0.76075,0.76085,0.76055,0.76075,340000000.0
2007-11-26 12:19:00,0.76075,0.76075,0.76065,0.76065,238400000.0
2007-11-26 12:20:00,0.76065,0.76115,0.76065,0.76115,266600000.0
2007-11-26 12:21:00,0.76115,0.76115,0.76095,0.76115,318600000.0
2007-11-26 12:22:00,0.76115,0.7612,0.76065,0.76065,314300000.0
2007-11-26 12:23:00,0.7606,0.76075,0.7606,0.7607,109900000.0
2007-11-26 12:24:00,0.76075,0.76085,0.7606,0.76085,109300000.0
2007-11-26 12:25:00,0.76085,0.76085,0.76055,0.76055,58400000.0
2007-11-26 12:26:00,0.76055,0.7607,0.76055,0.7607,56800000.0
2007-11-26 12:27:00,0.7606,0.7607,0.7606,0.7606,610400000.0
2007-11-26 12:28:00,0.7606,0.7606,0.7606,0.7606,23300000.0
2007-11-26 12:29:00,0.7606,0.7606,0.76055,0.7606,84000000.0
2007-11-26 12:30:00,0.76045,0.7606,0.76045,0.7606,62400000.0
2007-11-26 12:31:00,0.76045,0.7607,0.76045,0.76065,148000000.0
2007-11-26 12:32:00,0.76065,0.7607,0.76055,0.7606,550400000.0
2007-11-26 12:33:00,0.7606,0.7606,0.7605,0.7606,637899998.0
2007-11-26 12:34:00,0.7606,0.7606,0.7605,0.7606,246199995.0
2007-11-26 12:35:00,0.7606,0.7608,0.76045,0.7605,419200000.0
2007-11-26 12:36:00,0.7605,0.7608,0.7604,0.7607,485700000.0
2007-11-26 12:37:00,0.76065,0.7609,0.76045,0.7607,581499999.0
2007-11-26 12:38:00,0.7607,0.7613,0.7607,0.761,876200002.0
2007-11-26 12:39:00,0.761,0.761,0.7608,0.7608,384000000.0
2007-11-26 12:40:00,0.7608,0.7609,0.7608,0.7608,180600000.0
2007-11-26 12:41:00,0.7608,0.76095,0.76065,0.7608,986999998.0
2007-11-26 12:42:00,0.7608,0.7609,0.7607,0.7609,621500002.0
2007-11-26 12:43:00,0.7609,0.7611,0.7609,0.7611,1076000003.0
2007-11-26 12:44:00,0.7611,0.7612,0.7609,0.761,733500009.0
2007-11-26 12:45:00,0.7609,0.7612,0.7609,0.7612,596700010.0
2007-11-26 12:46:00,0.7612,0.7612,0.76115,0.7612,98100000.0
2007-11-26 12:47:00,0.7612,0.7613,0.76115,0.7612,528899998.0
2007-11-26 12:48:00,0.7612,0.7613,0.76115,0.7612,433800000.0
2007-11-26 12:49:00,0.76115,0.7613,0.76115,0.7612,248400000.0
2007-11-26 12:50:00,0.7612,0.7614,0.7611,0.7612,315200000.0
2007-11-26 12:51:00,0.7612,0.7612,0.76105,0.7611,1072000011.0
2007-11-26 12:52:00,0.7612,0.7612,0.76105,0.7612,376400005.0
2007-11-26 12:53:00,0.7612,0.7612,0.7611,0.7611,409599986.0
2007-11-26 12:54:00,0.7611,0.7612,0.761,0.7612,94099999.0
2007-11-26 12:55:00,0.7612,0.7612,0.7611,0.7611,49599998.0
2007-11-26 12:56:00,0.7611,0.7611,0.761,0.7611,24800000.0
2007-11-26 12:57:00,0.7611,0.7612,0.761,0.7612,67899999.0
2007-11-26 12:58:00,0.7611,0.7612,0.76105,0.76105,59499998.0
2007-11-26 12:59:00,0.76105,0.7613,0.761,0.7613,179200000.0
2007-11-26 13:00:00,0.7613,0.7614,0.7611,0.76115,186100001.0
2007-11-26 13:01:00,0.7611,0.7613,0.7611,0.7612,176600002.0
2007-11-26 13:02:00,0.7611,0.7612,0.7609,0.7612,101399999.0
2007-11-26 13:03:00,0.761,0.7612,0.761,0.7612,90299999.0
2007-11-26 13:04:00,0.761,0.7612,0.7609,0.7609,140800001.0
2007-11-26 13:05:00,0.7609,0.7609,0.76075,0.7608,1005199997.0
2007-11-26 13:06:00,0.7609,0.7609,0.7605,0.7606,1462600000.0
2007-11-26 13:07:00,0.7606,0.7607,0.7605,0.7606,780400007.0
2007-11-26 13:08:00,0.7606,0.7608,0.7605,0.7607,2075099991.0
2007-11-26 13:09:00,0.7607,0.7607,0.76045,0.76055,699000007.0
2007-11-26 13:10:00,0.76055,0.7606,0.7604,0.7604,255300004.0
2007-11-26 13:11:00,0.7604,0.7604,0.76035,0.7604,524000004.0
2007-11-26 13:12:00,0.7604,0.7607,0.7604,0.7607,389600000.0
2007-11-26 13:13:00,0.7606,0.7607,0.7606,0.7607,824500002.0
2007-11-26 13:15:00,0.76065,0.761,0.7604,0.7605,770500009.0
2007-11-26 13:16:00,0.7606,0.7608,0.7605,0.7608,371100007.0
2007-11-26 13:17:00,0.7608,0.7608,0.76075,0.76075,607100013.0
2007-11-26 13:18:00,0.76075,0.7609,0.76075,0.7608,679300012.0
2007-11-26 13:19:00,0.7608,0.7609,0.7608,0.7608,559200013.0
2007-11-26 13:20:00,0.7607,0.7608,0.76065,0.76065,104000000.0
2007-11-26 13:21:00,0.7607,0.76075,0.7607,0.76075,50400000.0
2007-11-26 13:22:00,0.76075,0.7611,0.76065,0.76085,448400002.0
2007-11-26 13:23:00,0.7609,0.761,0.7607,0.7609,161799999.0
2007-11-26 13:24:00,0.7609,0.761,0.7609,0.7609,185200001.0
2007-11-26 13:25:00,0.7609,0.76145,0.76085,0.76135,365300000.0
2007-11-26 13:26:00,0.76135,0.76135,0.7612,0.76125,278000000.0
2007-11-26 13:27:00,0.76125,0.7616,0.7611,0.7613,666399996.0
2007-11-26 13:28:00,0.76135,0.76135,0.76115,0.76115,141800000.0
2007-11-26 13:29:00,0.76115,0.7613,0.76115,0.7613,403800005.0
2007-11-26 13:30:00,0.7613,0.76145,0.7611,0.76135,250200000.0
2007-11-26 13:31:00,0.76135,0.76135,0.7609,0.7609,278400000.0
2007-11-26 13:32:00,0.7609,0.7609,0.76075,0.7608,374700000.0
2007-11-26 13:33:00,0.7608,0.7608,0.7608,0.7608,737200000.0
2007-11-26 13:34:00,0.7608,0.7608,0.76075,0.7608,748899997.0
2007-11-26 13:35:00,0.7608,0.7608,0.76075,0.7608,689899999.0
2007-11-26 13:36:00,0.76075,0.7608,0.7606,0.7608,140300001.0
2007-11-26 13:37:00,0.7607,0.7608,0.7607,0.7608,477300002.0
2007-11-26 13:38:00,0.7608,0.7608,0.7607,0.7607,582499999.0
2007-11-26 13:39:00,0.76065,0.7608,0.7606,0.7607,170099992.0
2007-11-26 13:40:00,0.7607,0.7608,0.76055,0.76075,87100000.0
2007-11-26 13:41:00,0.76075,0.7608,0.76075,0.7608,714200000.0
2007-11-26 13:42:00,0.7608,0.7608,0.76075,0.76075,794800000.0
2007-11-26 13:43:00,0.7607,0.7608,0.76045,0.7605,690100010.0
2007-11-26 13:44:00,0.76045,0.76065,0.76045,0.76045,700000004.0
2007-11-26 13:45:00,0.7605,0.76065,0.7605,0.7605,657300001.0
2007-11-26 13:46:00,0.7605,0.7606,0.7605,0.7606,503699993.0
2007-11-26 13:47:00,0.7606,0.7606,0.7605,0.7605,89200000.0
2007-11-26 13:48:00,0.7605,0.7606,0.7605,0.7605,433900000.0
2007-11-26 13:49:00,0.7605,0.7608,0.7605,0.7608,94200000.0
2007-11-26 13:50:00,0.7608,0.761,0.7608,0.761,51200000.0
2007-11-26 13:51:00,0.761,0.761,0.76045,0.76045,82900000.0
2007-11-26 13:52:00,0.76045,0.7608,0.76045,0.76075,308000000.0
2007-11-26 13:53:00,0.76075,0.7609,0.76065,0.7608,743499999.0
2007-11-26 13:54:00,0.7608,0.7608,0.76025,0.76025,1043899997.0
2007-11-26 13:55:00,0.76025,0.7604,0.7602,0.7602,478900000.0
2007-11-26 13:56:00,0.7601,0.7602,0.75995,0.7601,343600000.0
2007-11-26 13:57:00,0.76005,0.76005,0.75985,0.7599,186100000.0
2007-11-26 13:58:00,0.7599,0.7599,0.75965,0.7598,203500000.0
2007-11-26 13:59:00,0.7598,0.7599,0.7597,0.7599,98800000.0
2007-11-26 14:00:00,0.7599,0.75995,0.75975,0.7598,189600000.0
2007-11-26 14:01:00,0.75975,0.7598,0.7597,0.7597,105600000.0
2007-11-26 14:02:00,0.7597,0.7598,0.7596,0.7596,32800000.0
2007-11-26 14:03:00,0.7599,0.7599,0.7597,0.7599,166100000.0
2007-11-26 14:04:00,0.7599,0.7599,0.7594,0.7595,235400000.0
2007-11-26 14:05:00,0.7595,0.75955,0.75945,0.75945,225600000.0
2007-11-26 14:06:00,0.7595,0.7601,0.7595,0.76,701800000.0
2007-11-26 14:07:00,0.76,0.7604,0.7594,0.7594,1034600008.0
2007-11-26 14:08:00,0.7594,0.7598,0.7594,0.7596,681200000.0
2007-11-26 14:09:00,0.7596,0.75965,0.7596,0.7596,104800000.0
2007-11-26 14:10:00,0.75965,0.7597,0.75945,0.7596,220700000.0
2007-11-26 14:11:00,0.7596,0.75965,0.7594,0.75965,128300000.0
2007-11-26 14:12:00,0.7596,0.75965,0.7592,0.7593,398399999.0
2007-11-26 14:13:00,0.75925,0.7593,0.75925,0.7593,192299999.0
2007-11-26 14:14:00,0.7593,0.7593,0.7593,0.7593,157300000.0
2007-11-26 14:15:00,0.7593,0.7593,0.75855,0.7587,449200001.0
2007-11-26 14:16:00,0.7587,0.7588,0.7584,0.75865,813600009.0
2007-11-26 14:17:00,0.75865,0.7587,0.7584,0.75865,310900000.0
2007-11-26 14:18:00,0.7586,0.759,0.7586,0.7587,321799997.0
2007-11-26 14:19:00,0.7587,0.75875,0.7586,0.7586,155500000.0
2007-11-26 14:20:00,0.7586,0.7586,0.7582,0.7584,412399999.0
2007-11-26 14:21:00,0.7584,0.7584,0.7583,0.75835,837900000.0
2007-11-26 14:22:00,0.7584,0.75895,0.7583,0.7588,472799999.0
2007-11-26 14:23:00,0.7588,0.7588,0.7587,0.7588,322399990.0
2007-11-26 14:24:00,0.75875,0.7589,0.7587,0.7587,172000000.0
2007-11-26 14:25:00,0.7587,0.7591,0.7587,0.7589,453200001.0
2007-11-26 14:26:00,0.7589,0.7591,0.7588,0.7589,538300000.0
2007-11-26 14:27:00,0.7589,0.7589,0.7586,0.75865,391400002.0
2007-11-26 14:28:00,0.75865,0.7587,0.75865,0.75865,73300000.0
2007-11-26 14:29:00,0.75865,0.7588,0.75855,0.7586,551700000.0
2007-11-26 14:30:00,0.7586,0.759,0.7586,0.7589,399899999.0
2007-11-26 14:31:00,0.7589,0.7589,0.75875,0.7589,96000000.0
2007-11-26 14:32:00,0.7589,0.7591,0.7589,0.7591,44800000.0
2007-11-26 14:33:00,0.7591,0.7591,0.75825,0.75825,940300007.0
2007-11-26 14:34:00,0.75825,0.7585,0.75825,0.7585,1125200013.0
2007-11-26 14:35:00,0.75845,0.7585,0.75845,0.7585,129800000.0
2007-11-26 14:36:00,0.7585,0.7587,0.7583,0.75865,223000000.0
2007-11-26 14:37:00,0.75865,0.7587,0.7585,0.75855,305400000.0
2007-11-26 14:38:00,0.75855,0.75855,0.7585,0.7585,199099998.0
2007-11-26 14:39:00,0.7585,0.7585,0.7585,0.7585,126500000.0
2007-11-26 14:40:00,0.7584,0.7587,0.7583,0.7587,109300003.0
2007-11-26 14:41:00,0.7587,0.7587,0.7582,0.75825,924000000.0
2007-11-26 14:42:00,0.75825,0.75825,0.7581,0.7582,296699995.0
2007-11-26 14:43:00,0.7582,0.7582,0.75805,0.75805,46200000.0
2007-11-26 14:44:00,0.75805,0.7581,0.75765,0.758,78800000.0
2007-11-26 14:45:00,0.758,0.7581,0.7579,0.7581,32700000.0
2007-11-26 14:46:00,0.7581,0.7581,0.7578,0.7579,219600000.0
2007-11-26 14:47:00,0.7579,0.7581,0.7579,0.7581,649800000.0
2007-11-26 14:48:00,0.7581,0.75845,0.7581,0.7584,426200000.0
2007-11-26 14:49:00,0.7584,0.7585,0.7584,0.7584,549100000.0
2007-11-26 14:50:00,0.7584,0.7585,0.75835,0.7584,431400007.0
2007-11-26 14:51:00,0.7584,0.7585,0.7583,0.7584,819200000.0
2007-11-26 14:52:00,0.7584,0.7585,0.7583,0.7584,1217599996.0
2007-11-26 14:53:00,0.7584,0.7584,0.7579,0.758,665600002.0
2007-11-26 14:54:00,0.758,0.758,0.7578,0.7578,686000000.0
2007-11-26 14:55:00,0.7578,0.7579,0.7578,0.75785,467300002.0
2007-11-26 14:56:00,0.75785,0.7579,0.7578,0.75785,321300001.0
2007-11-26 14:57:00,0.75785,0.7579,0.7578,0.75785,453699998.0
2007-11-26 14:58:00,0.75785,0.75785,0.7574,0.7577,721400004.0
2007-11-26 14:59:00,0.7577,0.7578,0.7576,0.7578,281699999.0
2007-11-26 15:00:00,0.7578,0.7578,0.75765,0.7577,647600004.0
2007-11-26 15:01:00,0.7577,0.7577,0.757,0.7572,694299997.0
2007-11-26 15:02:00,0.7573,0.7575,0.7568,0.75745,874899997.0
2007-11-26 15:03:00,0.75745,0.7578,0.7573,0.7574,573000000.0
2007-11-26 15:04:00,0.7574,0.7577,0.7573,0.7576,1267599998.0
2007-11-26 15:05:00,0.7576,0.7579,0.7575,0.7576,621200000.0
2007-11-26 15:06:00,0.7577,0.75795,0.7576,0.7576,1462600008.0
2007-11-26 15:07:00,0.7576,0.7576,0.7572,0.7573,997299997.0
2007-11-26 15:08:00,0.7573,0.7573,0.7571,0.7573,117000000.0
2007-11-26 15:09:00,0.7572,0.75735,0.7571,0.75735,237900000.0
2007-11-26 15:10:00,0.75735,0.75735,0.75705,0.75705,246300000.0
2007-11-26 15:11:00,0.75705,0.75715,0.757,0.75705,353900000.0
2007-11-26 15:12:00,0.75705,0.75725,0.75705,0.7572,535600000.0
2007-11-26 15:13:00,0.7572,0.7573,0.75705,0.7572,629200003.0
2007-11-26 15:14:00,0.75725,0.75725,0.7569,0.7572,1019500015.0
2007-11-26 15:15:00,0.7571,0.7572,0.7569,0.7571,1156899994.0
2007-11-26 15:16:00,0.7571,0.7572,0.757,0.7571,1131000000.0
2007-11-26 15:17:00,0.7571,0.7572,0.75705,0.7572,362700000.0
2007-11-26 15:18:00,0.7572,0.7572,0.75705,0.7571,389800008.0
2007-11-26 15:19:00,0.7571,0.7571,0.7568,0.75685,69300000.0
2007-11-26 15:20:00,0.75685,0.7571,0.7568,0.7571,79500000.0
2007-11-26 15:21:00,0.7571,0.7572,0.7571,0.7572,24000000.0
2007-11-26 15:22:00,0.7572,0.7573,0.7571,0.7571,117300000.0
2007-11-26 15:23:00,0.7571,0.7573,0.7571,0.7573,164400000.0
2007-11-26 15:24:00,0.7573,0.7574,0.7572,0.7574,26400000.0
2007-11-26 15:25:00,0.7574,0.7574,0.7571,0.7572,135300000.0
2007-11-26 15:26:00,0.7572,0.7572,0.7571,0.7572,192600004.0
2007-11-26 15:27:00,0.7572,0.7572,0.75695,0.75695,331500004.0
2007-11-26 15:28:00,0.75695,0.75705,0.7568,0.7568,73600000.0
2007-11-26 15:29:00,0.75695,0.757,0.7569,0.75695,99099999.0
2007-11-26 15:30:00,0.7569,0.757,0.7568,0.75695,260300001.0
2007-11-26 15:31:00,0.75695,0.75695,0.75695,0.75695,49600000.0
2007-11-26 15:32:00,0.75695,0.75695,0.75695,0.75695,63200000.0
2007-11-26 15:33:00,0.75695,0.7575,0.75695,0.7575,199700000.0
2007-11-26 15:34:00,0.7575,0.75755,0.75745,0.75745,91200000.0
2007-11-26 15:35:00,0.75745,0.75755,0.75735,0.7574,33600000.0
2007-11-26 15:36:00,0.75745,0.75745,0.7572,0.7572,141600000.0
2007-11-26 15:37:00,0.7572,0.7572,0.7569,0.7569,362100000.0
2007-11-26 15:38:00,0.7569,0.757,0.7569,0.75695,139600000.0
2007-11-26 15:39:00,0.75695,0.75715,0.75685,0.75715,203700004.0
2007-11-26 15:40:00,0.75715,0.75715,0.75675,0.7568,452700004.0
2007-11-26 15:41:00,0.7568,0.7569,0.7567,0.7568,493600000.0
2007-11-26 15:42:00,0.75685,0.7569,0.7567,0.7567,485000003.0
2007-11-26 15:43:00,0.7568,0.7568,0.75645,0.7565,937900004.0
2007-11-26 15:44:00,0.75645,0.7566,0.75615,0.7564,959200002.0
2007-11-26 15:45:00,0.75635,0.75655,0.75635,0.75635,638599997.0
2007-11-26 15:46:00,0.7564,0.7564,0.75585,0.75585,904800002.0
2007-11-26 15:47:00,0.7559,0.7561,0.7556,0.7559,1085000000.0
2007-11-26 15:48:00,0.7559,0.7563,0.7557,0.7563,579400007.0
2007-11-26 15:49:00,0.7563,0.75645,0.7562,0.75645,699600001.0
2007-11-26 15:50:00,0.75645,0.75655,0.75635,0.75655,156800000.0
2007-11-26 15:51:00,0.75655,0.75655,0.7561,0.75615,901999996.0
2007-11-26 15:52:00,0.75615,0.7563,0.75595,0.756,712199993.0
2007-11-26 15:53:00,0.756,0.7564,0.75595,0.75635,1068400001.0
2007-11-26 15:54:00,0.7564,0.7564,0.7562,0.7562,852500000.0
2007-11-26 15:55:00,0.7562,0.7564,0.75615,0.75615,453799995.0
2007-11-26 15:56:00,0.75615,0.7563,0.7561,0.7562,794000001.0
2007-11-26 15:57:00,0.7562,0.7565,0.7562,0.7563,763499994.0
2007-11-26 15:58:00,0.7563,0.7566,0.7563,0.7565,1051000001.0
2007-11-26 15:59:00,0.7565,0.7567,0.75645,0.7566,862799986.0
2007-11-26 16:00:00,0.7566,0.7566,0.75655,0.7566,738100001.0
2007-11-26 16:01:00,0.75655,0.7566,0.7565,0.7566,119799998.0
2007-11-26 16:02:00,0.7566,0.7566,0.7566,0.7566,189800000.0
2007-11-26 16:03:00,0.7566,0.7568,0.7566,0.7568,310000000.0
2007-11-26 16:04:00,0.7568,0.7568,0.7566,0.7566,423499999.0
2007-11-26 16:05:00,0.7566,0.7566,0.75615,0.7564,1325400018.0
2007-11-26 16:06:00,0.7564,0.7565,0.75625,0.7564,532800000.0
2007-11-26 16:07:00,0.7564,0.7565,0.7559,0.7562,237400000.0
2007-11-26 16:08:00,0.7562,0.7562,0.7561,0.7561,7800000.0
2007-11-26 16:09:00,0.7561,0.7561,0.75545,0.75555,315900000.0
2007-11-26 16:10:00,0.7556,0.7556,0.7555,0.7556,253399998.0
2007-11-26 16:11:00,0.7556,0.756,0.7556,0.75575,970599997.0
2007-11-26 16:12:00,0.7558,0.7558,0.75575,0.75575,266200004.0
2007-11-26 16:13:00,0.7557,0.75575,0.7556,0.7556,316600000.0
2007-11-26 16:14:00,0.7556,0.75585,0.7556,0.75585,310800000.0
2007-11-26 16:15:00,0.75585,0.75595,0.7558,0.75585,483199999.0
2007-11-26 16:16:00,0.7559,0.756,0.75585,0.756,230000001.0
2007-11-26 16:17:00,0.756,0.7565,0.7559,0.7565,714499996.0
2007-11-26 16:18:00,0.7565,0.75695,0.7565,0.7568,566700000.0
2007-11-26 16:19:00,0.7568,0.75685,0.7567,0.7568,322700000.0
2007-11-26 16:20:00,0.7569,0.75715,0.75665,0.75675,210700000.0
2007-11-26 16:21:00,0.75675,0.7568,0.7567,0.7568,398700000.0
2007-11-26 16:22:00,0.7568,0.7568,0.75655,0.7566,1016800002.0
2007-11-26 16:23:00,0.7566,0.75715,0.7566,0.75695,888099992.0
2007-11-26 16:24:00,0.75695,0.75705,0.75695,0.757,192900000.0
2007-11-26 16:25:00,0.757,0.75715,0.75695,0.75695,253100000.0
2007-11-26 16:26:00,0.75715,0.75715,0.7571,0.75715,411600002.0
2007-11-26 16:27:00,0.75715,0.75715,0.757,0.757,159200000.0
2007-11-26 16:28:00,0.757,0.75725,0.75695,0.7572,970199999.0
2007-11-26 16:29:00,0.7572,0.75745,0.7571,0.75735,690800003.0
2007-11-26 16:30:00,0.7573,0.75735,0.7572,0.7572,673900000.0
2007-11-26 16:31:00,0.7572,0.7572,0.7572,0.7572,301600000.0
2007-11-26 16:32:00,0.7572,0.7572,0.7566,0.7568,824200000.0
2007-11-26 16:33:00,0.7568,0.7568,0.7565,0.7565,702400008.0
2007-11-26 16:34:00,0.7565,0.75655,0.7562,0.7562,1257399996.0
2007-11-26 16:35:00,0.7562,0.7562,0.7555,0.7557,837000000.0
2007-11-26 16:36:00,0.7557,0.756,0.7557,0.7559,779299996.0
2007-11-26 16:37:00,0.75565,0.75605,0.75555,0.75605,737599997.0
2007-11-26 16:38:00,0.75605,0.75655,0.756,0.7563,709200003.0
2007-11-26 16:39:00,0.7563,0.75655,0.75625,0.7563,503600000.0
2007-11-26 16:40:00,0.7563,0.7565,0.7563,0.7565,650000000.0
2007-11-26 16:41:00,0.7565,0.7565,0.7557,0.7557,879099996.0
2007-11-26 16:42:00,0.75565,0.7563,0.7556,0.7563,770100009.0
2007-11-26 16:43:00,0.7563,0.75635,0.7562,0.7562,127200000.0
2007-11-26 16:44:00,0.7563,0.75645,0.7562,0.75645,295799988.0
2007-11-26 16:45:00,0.75645,0.75675,0.7564,0.75675,579399997.0
2007-11-26 16:46:00,0.75675,0.75725,0.7567,0.75725,672900000.0
2007-11-26 16:47:00,0.75725,0.75745,0.7569,0.75695,356300000.0
2007-11-26 16:48:00,0.75695,0.7571,0.7565,0.7566,1026900013.0
2007-11-26 16:49:00,0.7566,0.7568,0.75655,0.7568,782400000.0
2007-11-26 16:50:00,0.7567,0.7568,0.7567,0.7568,340499998.0
2007-11-26 16:51:00,0.7567,0.7568,0.7562,0.7562,927500005.0
2007-11-26 16:52:00,0.7562,0.75655,0.7562,0.75645,637400001.0
2007-11-26 16:53:00,0.7565,0.7568,0.75635,0.7567,1012499999.0
2007-11-26 16:54:00,0.7567,0.757,0.7567,0.75695,683999999.0
2007-11-26 16:55:00,0.75695,0.7571,0.7569,0.7571,374100000.0
2007-11-26 16:56:00,0.7571,0.7574,0.7571,0.7574,490700000.0
2007-11-26 16:57:00,0.7574,0.75765,0.75715,0.7574,1165899999.0
2007-11-26 16:58:00,0.7574,0.7576,0.75725,0.75755,1103600005.0
2007-11-26 16:59:00,0.75755,0.75755,0.757,0.757,804400000.0
2007-11-26 17:00:00,0.75695,0.7573,0.75695,0.7573,402100000.0
2007-11-26 17:01:00,0.7572,0.7579,0.7572,0.7578,447800001.0
2007-11-26 17:02:00,0.75765,0.758,0.75765,0.7578,97000000.0
2007-11-26 17:03:00,0.7578,0.7578,0.7575,0.75765,138400000.0
2007-11-26 17:04:00,0.75765,0.75775,0.7576,0.75775,75200000.0
2007-11-26 17:05:00,0.75755,0.75785,0.75755,0.75775,34400000.0
2007-11-26 17:06:00,0.75775,0.75805,0.75775,0.75785,357100000.0
2007-11-26 17:07:00,0.75785,0.75795,0.75775,0.75775,224400000.0
2007-11-26 17:08:00,0.7578,0.75785,0.7575,0.7575,528000000.0
2007-11-26 17:09:00,0.7575,0.7575,0.7572,0.7574,447999992.0
2007-11-26 17:10:00,0.7572,0.75775,0.7572,0.7577,583499997.0
2007-11-26 17:11:00,0.7577,0.75805,0.7577,0.75795,288700000.0
2007-11-26 17:12:00,0.75795,0.75805,0.75765,0.75775,208300002.0
2007-11-26 17:13:00,0.7577,0.75785,0.75755,0.75785,247000000.0
2007-11-26 17:14:00,0.75785,0.75785,0.75745,0.75745,114800000.0
2007-11-26 17:15:00,0.75745,0.75745,0.7571,0.75725,366799999.0
2007-11-26 17:16:00,0.75725,0.75725,0.757,0.75705,549200000.0
2007-11-26 17:17:00,0.75705,0.75705,0.75685,0.7569,228800000.0
2007-11-26 17:18:00,0.7569,0.757,0.7567,0.7568,415300000.0
2007-11-26 17:19:00,0.7568,0.7568,0.75625,0.75635,283600000.0
2007-11-26 17:20:00,0.75635,0.7566,0.75635,0.7565,404400000.0
2007-11-26 17:21:00,0.7566,0.75675,0.7565,0.75665,579900002.0
2007-11-26 17:22:00,0.7567,0.7568,0.7565,0.75655,151900000.0
2007-11-26 17:23:00,0.75655,0.75655,0.75605,0.75605,365500000.0
2007-11-26 17:24:00,0.75605,0.75605,0.75575,0.756,467699999.0
2007-11-26 17:25:00,0.756,0.7561,0.7559,0.7559,637400000.0
2007-11-26 17:26:00,0.7559,0.7563,0.7559,0.7561,499100000.0
2007-11-26 17:27:00,0.7561,0.7561,0.75535,0.7557,744500001.0
2007-11-26 17:28:00,0.7557,0.7561,0.75545,0.75545,388800000.0
2007-11-26 17:29:00,0.75545,0.7562,0.75545,0.756,461700000.0
2007-11-26 17:30:00,0.756,0.75655,0.7557,0.75655,580900000.0
2007-11-26 17:31:00,0.75655,0.75655,0.75635,0.7564,689000000.0
2007-11-26 17:32:00,0.7564,0.757,0.7564,0.7569,416400000.0
2007-11-26 17:33:00,0.7569,0.7569,0.7566,0.7566,192300000.0
2007-11-26 17:34:00,0.7566,0.7569,0.7565,0.75665,613435003.0
2007-11-26 17:35:00,0.75665,0.7567,0.7566,0.7566,254500000.0
2007-11-26 17:36:00,0.7566,0.75665,0.7566,0.7566,300900000.0
2007-11-26 17:37:00,0.7566,0.75675,0.75655,0.75665,401900001.0
2007-11-26 17:38:00,0.7566,0.75665,0.75645,0.75645,501299997.0
2007-11-26 17:39:00,0.75645,0.75655,0.75625,0.7565,778800000.0
2007-11-26 17:40:00,0.7564,0.75645,0.7562,0.7562,584700006.0
2007-11-26 17:41:00,0.7562,0.75625,0.75585,0.7559,610600001.0
2007-11-26 17:42:00,0.7559,0.756,0.7559,0.75595,570200000.0
2007-11-26 17:43:00,0.75595,0.75625,0.75585,0.75585,752900000.0
2007-11-26 17:44:00,0.75585,0.756,0.7556,0.756,279700000.0
2007-11-26 17:45:00,0.756,0.7561,0.7555,0.756,1569599989.0
2007-11-26 17:46:00,0.7561,0.7563,0.75605,0.7563,1361300003.0
2007-11-26 17:47:00,0.7563,0.7563,0.7563,0.7563,743500000.0
2007-11-26 17:48:00,0.7563,0.7563,0.7556,0.7558,881600000.0
2007-11-26 17:49:00,0.7558,0.7559,0.75545,0.75545,1113000010.0
2007-11-26 17:50:00,0.75545,0.7556,0.75545,0.7555,611600004.0
2007-11-26 17:51:00,0.7557,0.75575,0.7555,0.7556,1116300012.0
2007-11-26 17:52:00,0.7556,0.7556,0.7555,0.7556,356100009.0
2007-11-26 17:53:00,0.7556,0.7556,0.75555,0.7556,56800000.0
2007-11-26 17:54:00,0.7555,0.7556,0.75535,0.75535,692600000.0
2007-11-26 17:55:00,0.7554,0.7554,0.7551,0.7551,585500000.0
2007-11-26 17:56:00,0.75505,0.7553,0.75505,0.7552,1100400003.0
2007-11-26 17:57:00,0.7553,0.7555,0.7552,0.75545,840099995.0
2007-11-26 17:58:00,0.7555,0.7556,0.7554,0.7555,694700003.0
2007-11-26 17:59:00,0.7555,0.7556,0.7553,0.7555,887000001.0
2007-11-26 18:00:00,0.7555,0.75575,0.7555,0.7557,837799996.0
2007-11-26 18:01:00,0.7557,0.75595,0.75565,0.7558,1053600001.0
2007-11-26 18:02:00,0.7558,0.7558,0.755,0.75515,1222900004.0
2007-11-26 18:03:00,0.75515,0.75535,0.7551,0.7552,732300000.0
2007-11-26 18:04:00,0.7552,0.7552,0.7551,0.75515,771700016.0
2007-11-26 18:05:00,0.75515,0.7553,0.75515,0.75515,177199999.0
2007-11-26 18:06:00,0.7552,0.7553,0.75515,0.7552,464999994.0
2007-11-26 18:07:00,0.7552,0.7552,0.75515,0.7552,394999983.0
2007-11-26 18:08:00,0.75515,0.7552,0.7551,0.7551,250200000.0
2007-11-26 18:09:00,0.7551,0.7551,0.7548,0.7548,570500000.0
2007-11-26 18:10:00,0.7548,0.7551,0.7548,0.755,913799992.0
2007-11-26 18:11:00,0.755,0.75515,0.75465,0.75465,670800005.0
2007-11-26 18:12:00,0.7547,0.7547,0.75455,0.75465,479800000.0
2007-11-26 18:13:00,0.7547,0.7547,0.7544,0.7545,324600000.0
2007-11-26 18:14:00,0.7545,0.7545,0.75425,0.75425,564499999.0
2007-11-26 18:15:00,0.75425,0.7547,0.7542,0.7547,1144299989.0
2007-11-26 18:16:00,0.7548,0.75495,0.75465,0.75495,881999996.0
2007-11-26 18:17:00,0.75495,0.75495,0.7546,0.7548,1437099982.0
2007-11-26 18:18:00,0.75485,0.75505,0.75475,0.755,759499990.0
2007-11-26 18:19:00,0.75495,0.7552,0.7549,0.755,776199994.0
2007-11-26 18:20:00,0.755,0.7552,0.75485,0.7551,1264099995.0
2007-11-26 18:21:00,0.7551,0.7554,0.7551,0.7554,1198999992.0
2007-11-26 18:22:00,0.7554,0.75555,0.7554,0.7555,752900000.0
2007-11-26 18:23:00,0.7555,0.75555,0.75545,0.7555,210600003.0
2007-11-26 18:24:00,0.7555,0.7556,0.7555,0.7555,726100002.0
2007-11-26 18:25:00,0.7555,0.7557,0.75545,0.7555,737099996.0
2007-11-26 18:26:00,0.7555,0.7557,0.75515,0.75515,1579799972.0
2007-11-26 18:27:00,0.75515,0.7554,0.75515,0.7552,798999996.0
2007-11-26 18:28:00,0.7552,0.7552,0.7547,0.755,761599998.0
2007-11-26 18:29:00,0.755,0.7552,0.7547,0.7547,1059399984.0
2007-11-26 18:30:00,0.7547,0.755,0.7546,0.755,782499993.0
2007-11-26 18:31:00,0.755,0.7552,0.7549,0.7549,534899999.0
2007-11-26 18:32:00,0.755,0.7555,0.7549,0.7553,1335799963.0
2007-11-26 18:33:00,0.7553,0.7554,0.7552,0.7554,621600000.0
2007-11-26 18:34:00,0.7554,0.7554,0.75535,0.7554,183000000.0
2007-11-26 18:35:00,0.7554,0.7555,0.75515,0.7552,473299997.0
2007-11-26 18:36:00,0.75515,0.7552,0.755,0.755,628599988.0
2007-11-26 18:37:00,0.755,0.7553,0.7549,0.7553,676999984.0
2007-11-26 18:38:00,0.7553,0.7558,0.7553,0.7558,1255700003.0
2007-11-26 18:39:00,0.7554,0.7554,0.755,0.755,697099971.0
2007-11-26 18:40:00,0.755,0.7551,0.7549,0.7549,183099997.0
2007-11-26 18:41:00,0.7549,0.7551,0.7547,0.7547,646200004.0
2007-11-26 18:42:00,0.7547,0.7548,0.75455,0.7547,642999998.0
2007-11-26 18:43:00,0.7547,0.7547,0.75455,0.75455,663499990.0
2007-11-26 18:44:00,0.75455,0.7547,0.75455,0.75465,514000000.0
2007-11-26 18:45:00,0.75465,0.7548,0.75455,0.7547,584900007.0
2007-11-26 18:46:00,0.7547,0.7548,0.7546,0.7546,102100000.0
2007-11-26 18:47:00,0.7546,0.7547,0.7546,0.7546,633999993.0
2007-11-26 18:48:00,0.7546,0.7548,0.7546,0.7548,275199998.0
2007-11-26 18:49:00,0.7547,0.7548,0.7546,0.7546,642799995.0
2007-11-26 18:50:00,0.7546,0.75475,0.75455,0.7546,822099995.0
2007-11-26 18:51:00,0.7546,0.75475,0.75455,0.7546,1225999999.0
2007-11-26 18:52:00,0.7546,0.75485,0.7546,0.75465,353000000.0
2007-11-26 18:53:00,0.75475,0.7553,0.75455,0.75515,1400500004.0
2007-11-26 18:54:00,0.75515,0.75575,0.75515,0.7556,706400001.0
2007-11-26 18:55:00,0.75555,0.7556,0.75525,0.75535,504200000.0
2007-11-26 18:56:00,0.75535,0.75565,0.75535,0.75555,308999999.0
2007-11-26 18:57:00,0.75555,0.75555,0.75535,0.75535,122300000.0
2007-11-26 18:58:00,0.7555,0.7555,0.7554,0.7554,67299999.0
2007-11-26 18:59:00,0.7554,0.75545,0.7549,0.75515,637199999.0
2007-11-26 19:00:00,0.75515,0.7555,0.7551,0.7553,436700000.0
2007-11-26 19:01:00,0.75525,0.7556,0.75515,0.7555,319500000.0
2007-11-26 19:02:00,0.7555,0.7555,0.7549,0.7549,151500000.0
2007-11-26 19:03:00,0.7549,0.7553,0.7549,0.7553,179600000.0
2007-11-26 19:04:00,0.75525,0.7553,0.75515,0.75515,144000000.0
2007-11-26 19:05:00,0.7557,0.7557,0.7553,0.7557,812100002.0
2007-11-26 19:06:00,0.75515,0.7552,0.7549,0.7549,812100002.0
2007-11-26 19:07:00,0.7549,0.7554,0.75475,0.755,280799999.0
2007-11-26 19:08:00,0.755,0.75565,0.75495,0.7554,1713300008.0
2007-11-26 19:09:00,0.7554,0.7555,0.7551,0.75545,369500001.0
2007-11-26 19:10:00,0.75545,0.7556,0.7552,0.75545,1860000006.0
2007-11-26 19:11:00,0.75535,0.7555,0.75515,0.7553,793199995.0
2007-11-26 19:12:00,0.7553,0.7555,0.7552,0.7553,517399985.0
2007-11-26 19:13:00,0.7553,0.7555,0.7553,0.7555,348599984.0
2007-11-26 19:14:00,0.75545,0.75565,0.75525,0.7556,296599998.0
2007-11-26 19:15:00,0.7556,0.75565,0.75545,0.7555,112799999.0
2007-11-26 19:16:00,0.7555,0.75555,0.75545,0.7555,108000000.0
2007-11-26 19:17:00,0.7555,0.7556,0.75545,0.75555,129100000.0
2007-11-26 19:18:00,0.7556,0.75575,0.7555,0.7557,287400002.0
2007-11-26 19:19:00,0.7557,0.7557,0.7556,0.7556,332700000.0
2007-11-26 19:20:00,0.7556,0.7558,0.7556,0.7556,76669960.0
2007-11-26 19:21:00,0.7556,0.7558,0.75545,0.7555,203374900.0
2007-11-26 19:22:00,0.7555,0.7557,0.75545,0.7557,370200000.0
2007-11-26 19:23:00,0.7557,0.7557,0.7554,0.7555,79700000.0
2007-11-26 19:24:00,0.7555,0.7557,0.75545,0.7555,355800000.0
2007-11-26 19:25:00,0.7555,0.7557,0.7555,0.7557,202900000.0
2007-11-26 19:26:00,0.7557,0.7557,0.7556,0.7557,77600000.0
2007-11-26 19:27:00,0.7557,0.7565,0.7557,0.7562,1181500001.0
2007-11-26 19:28:00,0.75615,0.7564,0.75595,0.756,761199999.0
2007-11-26 19:29:00,0.75605,0.75625,0.75595,0.75605,442900001.0
2007-11-26 19:30:00,0.75605,0.75635,0.75595,0.756,284200000.0
2007-11-26 19:31:00,0.75595,0.7562,0.75595,0.7562,118700002.0
2007-11-26 19:32:00,0.7562,0.7563,0.7561,0.7563,743000001.0
2007-11-26 19:33:00,0.7563,0.7565,0.75625,0.75645,232100003.0
2007-11-26 19:34:00,0.75645,0.75645,0.7562,0.7562,441000000.0
2007-11-26 19:35:00,0.7562,0.7563,0.7559,0.7563,373700001.0
2007-11-26 19:36:00,0.75625,0.75625,0.7557,0.75585,367000000.0
2007-11-26 19:37:00,0.7557,0.75585,0.7557,0.7558,940900002.0
2007-11-26 19:38:00,0.7558,0.7558,0.7557,0.75575,148900000.0
2007-11-26 19:39:00,0.75575,0.756,0.75575,0.756,218400000.0
2007-11-26 19:40:00,0.756,0.7564,0.7559,0.7564,26100000.0
2007-11-26 19:41:00,0.7564,0.7564,0.756,0.756,104200000.0
2007-11-26 19:42:00,0.756,0.756,0.7555,0.7555,418300000.0
2007-11-26 19:43:00,0.7555,0.7558,0.7555,0.7558,350900000.0
2007-11-26 19:44:00,0.7558,0.75585,0.75565,0.7558,191100000.0
2007-11-26 19:45:00,0.7558,0.75605,0.7558,0.7559,422100004.0
2007-11-26 19:46:00,0.7559,0.7559,0.75575,0.7559,235400003.0
2007-11-26 19:47:00,0.7559,0.7563,0.75585,0.7563,419000002.0
2007-11-26 19:48:00,0.75625,0.7567,0.756,0.7565,559999998.0
2007-11-26 19:49:00,0.75645,0.7568,0.75595,0.75595,685499998.0
2007-11-26 19:50:00,0.756,0.75605,0.75575,0.7559,379400001.0
2007-11-26 19:51:00,0.7559,0.7559,0.75565,0.75575,326700000.0
2007-11-26 19:52:00,0.75575,0.75575,0.7555,0.7556,214400000.0
2007-11-26 19:53:00,0.75555,0.7556,0.7555,0.7555,224199994.0
2007-11-26 19:54:00,0.7555,0.75575,0.75535,0.7557,433800001.0
2007-11-26 19:55:00,0.7557,0.75585,0.7557,0.7558,156300000.0
2007-11-26 19:56:00,0.75575,0.7558,0.7554,0.7554,358500000.0
2007-11-26 19:57:00,0.7554,0.7554,0.7553,0.7554,126600000.0
2007-11-26 19:58:00,0.7553,0.7556,0.7553,0.7556,112600000.0
2007-11-26 19:59:00,0.7554,0.75565,0.7554,0.75565,102300000.0
2007-11-26 20:00:00,0.75565,0.75565,0.75545,0.75555,273500000.0
2007-11-26 20:01:00,0.7556,0.7556,0.7554,0.7556,79200000.0
2007-11-26 20:02:00,0.7555,0.7555,0.7553,0.7554,79900001.0
2007-11-26 20:03:00,0.75525,0.7557,0.7552,0.7554,346400002.0
2007-11-26 20:04:00,0.7554,0.7554,0.75535,0.7554,121599999.0
2007-11-26 20:05:00,0.7554,0.7557,0.7554,0.7557,385000002.0
2007-11-26 20:06:00,0.7557,0.7558,0.7556,0.7557,557099989.0
2007-11-26 20:07:00,0.7557,0.7557,0.7557,0.7557,167200000.0
2007-11-26 20:08:00,0.7557,0.7561,0.7557,0.7561,428600000.0
2007-11-26 20:09:00,0.7561,0.7565,0.756,0.7565,767000002.0
2007-11-26 20:10:00,0.7565,0.7565,0.7564,0.7564,395500000.0
2007-11-26 20:11:00,0.7564,0.7564,0.7563,0.7563,236200000.0
2007-11-26 20:12:00,0.7562,0.7562,0.75615,0.7562,81000000.0
2007-11-26 20:13:00,0.7562,0.7562,0.7561,0.7562,65900000.0
2007-11-26 20:14:00,0.7562,0.7562,0.7562,0.7562,24800000.0
2007-11-26 20:15:00,0.7562,0.7565,0.7562,0.7563,422799989.0
2007-11-26 20:16:00,0.7563,0.7564,0.7562,0.7564,233400001.0
2007-11-26 20:17:00,0.75635,0.7564,0.75615,0.7562,296799999.0
2007-11-26 20:18:00,0.7562,0.7562,0.756,0.7561,762199997.0
2007-11-26 20:19:00,0.75605,0.7561,0.7556,0.7558,447000000.0
2007-11-26 20:20:00,0.7558,0.7558,0.7555,0.75555,1099500002.0
2007-11-26 20:21:00,0.75555,0.7556,0.75555,0.7556,389600000.0
2007-11-26 20:22:00,0.7556,0.7557,0.7556,0.7557,843300000.0
2007-11-26 20:23:00,0.7557,0.7557,0.7552,0.7555,291400000.0
2007-11-26 20:24:00,0.7552,0.7552,0.7549,0.7551,549199999.0
2007-11-26 20:25:00,0.7551,0.7551,0.7549,0.75495,80800000.0
2007-11-26 20:26:00,0.75495,0.7551,0.7545,0.7547,84800000.0
2007-11-26 20:27:00,0.7547,0.7547,0.7544,0.7546,469200000.0
2007-11-26 20:28:00,0.7546,0.755,0.75435,0.755,966299997.0
2007-11-26 20:29:00,0.755,0.755,0.7545,0.7549,1003999992.0
2007-11-26 20:31:00,0.75485,0.7551,0.7547,0.7548,1189000004.0
2007-11-26 20:32:00,0.7548,0.7553,0.75465,0.7553,1372999998.0
2007-11-26 20:33:00,0.7553,0.7553,0.7548,0.7551,1060299999.0
2007-11-26 20:34:00,0.7551,0.7553,0.7548,0.75495,1158700000.0
2007-11-26 20:35:00,0.75485,0.7554,0.7548,0.7552,1635300000.0
2007-11-26 20:36:00,0.7552,0.7552,0.755,0.7552,107800000.0
2007-11-26 20:37:00,0.7552,0.7556,0.755,0.7553,1385000002.0
2007-11-26 20:38:00,0.7552,0.7559,0.75505,0.7559,1100100000.0
2007-11-26 20:39:00,0.7559,0.7561,0.7557,0.75595,889400007.0
2007-11-26 20:40:00,0.756,0.7561,0.7553,0.7555,724300000.0
2007-11-26 20:41:00,0.7555,0.7555,0.7555,0.7555,469800000.0
2007-11-26 20:42:00,0.7555,0.7555,0.7554,0.7554,163200000.0
2007-11-26 20:43:00,0.7554,0.7554,0.75495,0.755,220100000.0
2007-11-26 20:44:00,0.755,0.755,0.7546,0.7548,581400005.0
2007-11-26 20:45:00,0.7548,0.7548,0.7547,0.7547,320900000.0
2007-11-26 20:46:00,0.7547,0.7547,0.7544,0.7544,169900000.0
2007-11-26 20:47:00,0.7544,0.7545,0.7543,0.7544,473300003.0
2007-11-26 20:48:00,0.7544,0.7544,0.75365,0.7538,1528100003.0
2007-11-26 20:49:00,0.7538,0.7543,0.7538,0.7542,1125300001.0
2007-11-26 20:50:00,0.7542,0.7543,0.7542,0.7543,470899997.0
2007-11-26 20:51:00,0.7543,0.7547,0.754,0.7541,1091000015.0
2007-11-26 20:52:00,0.7541,0.7541,0.7536,0.7539,885100000.0
2007-11-26 20:53:00,0.7539,0.7541,0.7537,0.7539,802300000.0
2007-11-26 20:54:00,0.7539,0.754,0.75345,0.7538,1120200000.0
2007-11-26 20:55:00,0.7537,0.7539,0.7536,0.7538,598800000.0
2007-11-26 20:56:00,0.7538,0.7538,0.75345,0.75345,719900002.0
2007-11-26 20:57:00,0.75345,0.75365,0.7532,0.75365,315400000.0
2007-11-26 20:58:00,0.75365,0.7539,0.75315,0.75385,1040699993.0
2007-11-26 20:59:00,0.75385,0.7539,0.7536,0.7537,430900002.0
2007-11-26 21:00:00,0.7537,0.7539,0.7537,0.7537,772400021.0
2007-11-26 21:01:00,0.7537,0.75405,0.7537,0.75405,270900000.0
2007-11-26 21:02:00,0.75405,0.75415,0.75405,0.75415,69100000.0
2007-11-26 21:03:00,0.75415,0.7545,0.754,0.75425,220800000.0
2007-11-26 21:04:00,0.75425,0.75425,0.75415,0.7542,122600000.0
2007-11-26 21:05:00,0.7542,0.7542,0.7542,0.7542,482199997.0
2007-11-26 21:06:00,0.7542,0.7542,0.754,0.7541,786999997.0
2007-11-26 21:07:00,0.7541,0.7541,0.75355,0.7537,498599998.0
2007-11-26 21:08:00,0.7537,0.7538,0.7537,0.7537,33500000.0
2007-11-26 21:09:00,0.7537,0.754,0.7537,0.7539,674300000.0
2007-11-26 21:10:00,0.754,0.7545,0.753,0.75305,881700001.0
2007-11-26 21:11:00,0.75305,0.7533,0.75305,0.7533,278200005.0
2007-11-26 21:12:00,0.7533,0.7538,0.7533,0.7538,548000000.0
2007-11-26 21:13:00,0.7538,0.7538,0.75365,0.75365,293899992.0
2007-11-26 21:14:00,0.75365,0.7538,0.75365,0.7538,105000000.0
2007-11-26 21:15:00,0.7538,0.7541,0.7538,0.7538,174300000.0
2007-11-26 21:16:00,0.7538,0.7541,0.75365,0.7541,194700000.0
2007-11-26 21:17:00,0.7541,0.75415,0.75405,0.7541,176900000.0
2007-11-26 21:18:00,0.7541,0.7541,0.754,0.754,190500002.0
2007-11-26 21:19:00,0.754,0.7541,0.75395,0.75395,641500002.0
2007-11-26 21:20:00,0.75395,0.75405,0.75385,0.75405,602800006.0
2007-11-26 21:21:00,0.754,0.75405,0.754,0.75405,54100000.0
2007-11-26 21:22:00,0.75405,0.75405,0.75405,0.75405,22200000.0
2007-11-26 21:23:00,0.75405,0.7541,0.7539,0.754,812299989.0
2007-11-26 21:24:00,0.754,0.7542,0.7539,0.7541,898699993.0
2007-11-26 21:25:00,0.7541,0.7545,0.754,0.7545,825100005.0
2007-11-26 21:26:00,0.7545,0.7545,0.75435,0.7544,91400000.0
2007-11-26 21:27:00,0.7542,0.7543,0.7542,0.75425,75000000.0
2007-11-26 21:28:00,0.75425,0.7543,0.75425,0.7543,105200000.0
2007-11-26 21:29:00,0.7543,0.7544,0.7543,0.7543,134600000.0
2007-11-26 21:30:00,0.7543,0.7544,0.75425,0.7543,64300000.0
2007-11-26 21:31:00,0.7543,0.7543,0.7543,0.7543,10900000.0
2007-11-26 21:32:00,0.7543,0.7543,0.7542,0.7542,376200013.0
2007-11-26 21:33:00,0.7542,0.7543,0.7542,0.75425,97800001.0
2007-11-26 21:34:00,0.75425,0.7543,0.75425,0.75425,277200000.0
2007-11-26 21:35:00,0.7543,0.7543,0.7542,0.75425,196200000.0
2007-11-26 21:36:00,0.75425,0.7544,0.75425,0.75435,213999999.0
2007-11-26 21:37:00,0.75435,0.7546,0.75435,0.7546,230999999.0
2007-11-26 21:38:00,0.7546,0.7546,0.75445,0.75445,52000000.0
2007-11-26 21:39:00,0.7546,0.7546,0.7545,0.7546,537500000.0
2007-11-26 21:40:00,0.7546,0.7546,0.7546,0.7546,407799990.0
2007-11-26 21:41:00,0.7546,0.75465,0.75455,0.75455,332699999.0
2007-11-26 21:42:00,0.7546,0.7546,0.7541,0.7543,581499993.0
2007-11-26 21:43:00,0.7543,0.7543,0.75395,0.754,376700000.0
2007-11-26 21:44:00,0.75395,0.7542,0.75385,0.75385,690300013.0
2007-11-26 21:45:00,0.75385,0.7541,0.7538,0.7541,111400000.0
2007-11-26 21:46:00,0.75405,0.75405,0.75365,0.7537,797800005.0
2007-11-26 21:47:00,0.7537,0.7537,0.7536,0.7536,409200006.0
2007-11-26 21:48:00,0.7536,0.7536,0.7534,0.7534,557800005.0
2007-11-26 21:49:00,0.7534,0.7534,0.75315,0.7533,910899998.0
2007-11-26 21:50:00,0.7533,0.7533,0.75315,0.7532,273900000.0
2007-11-26 21:51:00,0.75325,0.7534,0.75325,0.7534,154900000.0
2007-11-26 21:52:00,0.75325,0.7534,0.75325,0.7534,86900000.0
2007-11-26 21:53:00,0.7534,0.7534,0.75325,0.7534,150300000.0
2007-11-26 21:54:00,0.7534,0.7534,0.75315,0.75315,64900000.0
2007-11-26 21:55:00,0.75315,0.75325,0.75315,0.75325,52800000.0
2007-11-26 21:56:00,0.75325,0.7534,0.75315,0.75325,38900000.0
2007-11-26 21:57:00,0.75325,0.7534,0.75325,0.75325,36900000.0
2007-11-26 21:58:00,0.75315,0.7534,0.75315,0.7534,60400000.0
2007-11-26 21:59:00,0.7534,0.7534,0.7531,0.7533,192800000.0
2007-11-26 22:00:00,0.7533,0.7535,0.7532,0.7533,677800003.0
2007-11-26 22:01:00,0.7533,0.7533,0.75315,0.75315,127200000.0
2007-11-26 22:02:00,0.75315,0.7536,0.75295,0.7536,173899998.0
2007-11-26 22:03:00,0.7536,0.7536,0.7527,0.75315,408600002.0
2007-11-26 22:04:00,0.7532,0.7535,0.75305,0.7531,396499999.0
2007-11-26 22:05:00,0.7531,0.7537,0.7531,0.7537,338200000.0
2007-11-26 22:06:00,0.7537,0.7537,0.753,0.75355,528700000.0
2007-11-26 22:07:00,0.75355,0.7536,0.7534,0.7536,257500000.0
2007-11-26 22:08:00,0.7536,0.75365,0.75335,0.75335,224200000.0
2007-11-26 22:09:00,0.75335,0.75355,0.75335,0.7535,261500000.0
2007-11-26 22:10:00,0.7535,0.75375,0.75325,0.75335,377200000.0
2007-11-26 22:11:00,0.75335,0.75365,0.75335,0.7535,239300000.0
2007-11-26 22:12:00,0.7536,0.754,0.7535,0.7535,832100000.0
2007-11-26 22:13:00,0.7535,0.7541,0.7535,0.7538,454400000.0
2007-11-26 22:14:00,0.7538,0.754,0.7538,0.754,547600000.0
2007-11-26 22:15:00,0.754,0.75425,0.75395,0.75395,764599999.0
2007-11-26 22:16:00,0.754,0.7541,0.7539,0.754,317300001.0
2007-11-26 22:17:00,0.75405,0.75405,0.7538,0.7539,373600000.0
2007-11-26 22:18:00,0.754,0.754,0.7538,0.754,260500000.0
2007-11-26 22:19:00,0.754,0.754,0.75375,0.7538,559200003.0
2007-11-26 22:20:00,0.7538,0.7538,0.7532,0.7532,649300000.0
2007-11-26 22:21:00,0.7532,0.7534,0.75315,0.7534,217500000.0
2007-11-26 22:22:00,0.7534,0.7534,0.753,0.753,579900007.0
2007-11-26 22:23:00,0.753,0.7531,0.7528,0.7528,521100001.0
2007-11-26 22:24:00,0.7528,0.753,0.7528,0.7529,415500000.0
2007-11-26 22:25:00,0.7529,0.7531,0.7529,0.7531,254599998.0
2007-11-26 22:26:00,0.7531,0.7531,0.75285,0.753,381300009.0
2007-11-26 22:27:00,0.75295,0.7531,0.75285,0.75305,471000000.0
2007-11-26 22:28:00,0.75305,0.75305,0.7526,0.75265,340400000.0
2007-11-26 22:29:00,0.75265,0.75275,0.7522,0.7525,617500005.0
2007-11-26 22:30:00,0.7525,0.7526,0.7525,0.7526,343600000.0
2007-11-26 22:31:00,0.7526,0.7526,0.7526,0.7526,378400000.0
2007-11-26 22:32:00,0.7526,0.7529,0.7524,0.7529,317500004.0
2007-11-26 22:33:00,0.7529,0.7529,0.75245,0.7526,141799996.0
2007-11-26 22:34:00,0.7526,0.7527,0.7524,0.7524,361799999.0
2007-11-26 22:35:00,0.7524,0.7524,0.7522,0.7524,901100008.0
2007-11-26 22:36:00,0.7524,0.7526,0.7523,0.7526,473499999.0
2007-11-26 22:37:00,0.7526,0.7526,0.7522,0.75225,235300000.0
2007-11-26 22:38:00,0.75225,0.7523,0.7522,0.7522,289100000.0
2007-11-26 22:39:00,0.7522,0.7522,0.752,0.752,953599996.0
2007-11-26 22:40:00,0.752,0.7521,0.75135,0.7516,360600000.0
2007-11-26 22:41:00,0.7516,0.7516,0.7514,0.7516,814299997.0
2007-11-26 22:42:00,0.7516,0.7519,0.7515,0.7518,214500000.0
2007-11-26 22:43:00,0.7518,0.7518,0.7517,0.7518,709599999.0
2007-11-26 22:44:00,0.7518,0.7518,0.7514,0.75145,407200000.0
2007-11-26 22:45:00,0.75145,0.7516,0.75145,0.7516,526000000.0
2007-11-26 22:46:00,0.7515,0.7516,0.7514,0.7515,382400005.0
2007-11-26 22:47:00,0.7514,0.7515,0.7514,0.7515,268000002.0
2007-11-26 22:48:00,0.7515,0.7515,0.7511,0.7511,860900009.0
2007-11-26 22:49:00,0.7511,0.7512,0.751,0.75115,435500000.0
2007-11-26 22:50:00,0.7512,0.7512,0.75045,0.7505,533000004.0
2007-11-26 22:51:00,0.7505,0.7511,0.7505,0.7509,1249800000.0
2007-11-26 22:52:00,0.7508,0.7513,0.7506,0.7508,971999999.0
2007-11-26 22:53:00,0.7508,0.751,0.7505,0.75055,718400000.0
2007-11-26 22:54:00,0.75055,0.7507,0.7502,0.7502,406400000.0
2007-11-26 22:55:00,0.7502,0.7506,0.7495,0.75035,808600002.0
2007-11-26 22:56:00,0.75035,0.751,0.75035,0.7507,969900003.0
2007-11-26 22:57:00,0.75065,0.7508,0.74985,0.7501,879200008.0
2007-11-26 22:58:00,0.7501,0.7509,0.7499,0.7509,748900006.0
2007-11-26 22:59:00,0.75095,0.7511,0.7502,0.7503,582700001.0
2007-11-26 23:00:00,0.7503,0.7506,0.7501,0.7501,631100000.0
2007-11-26 23:01:00,0.7501,0.7501,0.7497,0.7499,433600000.0
2007-11-26 23:02:00,0.74995,0.75,0.7486,0.7489,842900007.0
2007-11-26 23:03:00,0.7489,0.7491,0.74865,0.7488,533700000.0
2007-11-26 23:04:00,0.7488,0.749,0.7487,0.74895,648000000.0
2007-11-26 23:05:00,0.749,0.7492,0.74895,0.7492,194400000.0
2007-11-26 23:06:00,0.7492,0.74925,0.7489,0.7489,413200000.0
2007-11-26 23:07:00,0.749,0.7491,0.749,0.7491,280800000.0
2007-11-26 23:08:00,0.7491,0.7491,0.74895,0.7491,218900000.0
2007-11-26 23:09:00,0.7491,0.7495,0.749,0.7491,366300000.0
2007-11-26 23:10:00,0.7491,0.7499,0.74905,0.7496,618300004.0
2007-11-26 23:11:00,0.7496,0.7497,0.7492,0.7495,329200000.0
2007-11-26 23:12:00,0.7495,0.7495,0.7493,0.7493,130100000.0
2007-11-26 23:13:00,0.74925,0.74925,0.74915,0.74925,25600000.0
2007-11-26 23:14:00,0.74925,0.74925,0.74915,0.74925,38600000.0
2007-11-26 23:15:00,0.74925,0.74925,0.74925,0.74925,4800000.0
2007-11-26 23:16:00,0.74925,0.7494,0.74925,0.7494,153500000.0
2007-11-26 23:17:00,0.7494,0.7494,0.7493,0.7494,80699998.0
2007-11-26 23:18:00,0.74925,0.7496,0.74925,0.7496,409500000.0
2007-11-26 23:19:00,0.7496,0.7497,0.7496,0.7497,658499994.0
2007-11-26 23:20:00,0.7497,0.7498,0.7497,0.7497,306400000.0
2007-11-26 23:21:00,0.7497,0.7498,0.7497,0.7497,143400000.0
2007-11-26 23:22:00,0.7497,0.75,0.74965,0.7497,785599998.0
2007-11-26 23:23:00,0.7497,0.7498,0.7496,0.7497,265199995.0
2007-11-26 23:24:00,0.7497,0.7498,0.74945,0.7498,313700000.0
2007-11-26 23:25:00,0.7498,0.7498,0.749,0.7491,323100000.0
2007-11-26 23:26:00,0.7491,0.7491,0.74885,0.74885,454000000.0
2007-11-26 23:27:00,0.74885,0.74885,0.7487,0.74885,215000000.0
2007-11-26 23:28:00,0.74885,0.749,0.74865,0.7487,209400000.0
2007-11-26 23:29:00,0.74865,0.7489,0.74865,0.7488,362999998.0
2007-11-26 23:30:00,0.7488,0.7495,0.7488,0.7495,444700000.0
2007-11-26 23:31:00,0.7495,0.7495,0.7492,0.7495,861200006.0
2007-11-26 23:32:00,0.7495,0.7506,0.7495,0.7502,550499999.0
2007-11-26 23:33:00,0.7502,0.751,0.7501,0.7508,747199999.0
2007-11-26 23:34:00,0.75105,0.7514,0.7507,0.7511,1042800000.0
2007-11-26 23:35:00,0.7511,0.75115,0.7508,0.7508,700400001.0
2007-11-26 23:36:00,0.7508,0.751,0.7507,0.7508,434800000.0
2007-11-26 23:37:00,0.7508,0.7508,0.7507,0.7507,43100000.0
2007-11-26 23:38:00,0.7508,0.751,0.75075,0.751,321700000.0
2007-11-26 23:39:00,0.751,0.751,0.7509,0.751,46900000.0
2007-11-26 23:40:00,0.75095,0.751,0.75085,0.75095,13300000.0
2007-11-26 23:41:00,0.75095,0.751,0.75085,0.7509,74400000.0
2007-11-26 23:42:00,0.751,0.7511,0.75085,0.751,383800000.0
2007-11-26 23:43:00,0.751,0.7511,0.751,0.7511,81000000.0
2007-11-26 23:44:00,0.7511,0.7512,0.751,0.7512,184300000.0
2007-11-26 23:45:00,0.7512,0.7513,0.7512,0.75125,38100000.0
2007-11-26 23:46:00,0.75125,0.75195,0.75125,0.7518,200900000.0
2007-11-26 23:47:00,0.7517,0.7517,0.7512,0.75125,421899992.0
2007-11-26 23:48:00,0.75125,0.7515,0.75125,0.7514,197800000.0
2007-11-26 23:49:00,0.7514,0.7515,0.75135,0.7515,273900000.0
2007-11-26 23:50:00,0.7515,0.7515,0.7513,0.7514,269900008.0
2007-11-26 23:51:00,0.7514,0.7514,0.75125,0.7513,224500000.0
2007-11-26 23:52:00,0.7513,0.7516,0.7512,0.7514,422999997.0
2007-11-26 23:53:00,0.7514,0.75165,0.7513,0.75165,514300003.0
2007-11-26 23:54:00,0.75165,0.7517,0.7512,0.7514,211300000.0
2007-11-26 23:55:00,0.7515,0.7515,0.7514,0.7514,22400000.0
2007-11-26 23:56:00,0.7514,0.7516,0.7513,0.7514,118700000.0
2007-11-26 23:57:00,0.7514,0.7515,0.75105,0.75105,218200000.0
2007-11-26 23:58:00,0.7511,0.7514,0.751,0.751,219700000.0
2007-11-26 23:59:00,0.7514,0.7514,0.7503,0.7503,257100000.0
2007-11-27 00:00:00,0.7501,0.7503,0.7501,0.7503,111400000.0
2007-11-27 00:01:00,0.7503,0.7505,0.75005,0.7505,193500000.0
2007-11-27 00:02:00,0.7503,0.7503,0.75,0.7501,221100000.0
2007-11-27 00:03:00,0.7502,0.7502,0.7501,0.7502,202400000.0
2007-11-27 00:04:00,0.7503,0.7504,0.7503,0.7504,23100000.0
2007-11-27 00:05:00,0.7504,0.7504,0.7503,0.7503,295800000.0
2007-11-27 00:06:00,0.7503,0.7509,0.7502,0.7509,251600000.0
2007-11-27 00:07:00,0.7507,0.7509,0.7502,0.7509,230600000.0
2007-11-27 00:08:00,0.7509,0.7509,0.7509,0.7509,189600000.0
2007-11-27 00:09:00,0.7509,0.7509,0.7506,0.7509,135000000.0
2007-11-27 00:10:00,0.7509,0.751,0.7508,0.751,150400000.0
2007-11-27 00:11:00,0.751,0.751,0.7509,0.7509,18400000.0
2007-11-27 00:12:00,0.7509,0.751,0.7508,0.7508,256900000.0
2007-11-27 00:13:00,0.7508,0.7508,0.75055,0.7506,70200000.0
2007-11-27 00:14:00,0.7506,0.7509,0.7506,0.7509,277200000.0
2007-11-27 00:15:00,0.75095,0.7511,0.75075,0.7511,233700001.0
2007-11-27 00:16:00,0.751,0.7513,0.751,0.7513,195400000.0
2007-11-27 00:17:00,0.7513,0.7514,0.75125,0.7514,44100000.0
2007-11-27 00:18:00,0.7513,0.75135,0.7513,0.7513,62000000.0
2007-11-27 00:19:00,0.7513,0.7514,0.7513,0.7514,81800000.0
2007-11-27 00:20:00,0.751,0.7513,0.751,0.75125,58400000.0
2007-11-27 00:21:00,0.75125,0.75125,0.7512,0.75125,31200000.0
2007-11-27 00:22:00,0.75125,0.7515,0.7511,0.7511,106000000.0
2007-11-27 00:23:00,0.7512,0.7512,0.7505,0.7507,213500001.0
2007-11-27 00:24:00,0.75075,0.751,0.75065,0.75065,392400001.0
2007-11-27 00:25:00,0.75065,0.7508,0.75065,0.7508,64800001.0
2007-11-27 00:26:00,0.7507,0.7507,0.7502,0.7505,137899999.0
2007-11-27 00:27:00,0.7505,0.75055,0.75035,0.7505,62600000.0
2007-11-27 00:28:00,0.7505,0.7509,0.7504,0.7509,114099998.0
2007-11-27 00:29:00,0.7509,0.7509,0.75035,0.7509,9400000.0
2007-11-27 00:30:00,0.7509,0.7509,0.7505,0.7509,8800000.0
2007-11-27 00:31:00,0.7509,0.7509,0.7506,0.7507,77700000.0
2007-11-27 00:32:00,0.7507,0.7507,0.75045,0.75045,42800000.0
2007-11-27 00:33:00,0.75055,0.7509,0.75055,0.7509,29600000.0
2007-11-27 00:34:00,0.7509,0.7509,0.7503,0.7509,9100000.0
2007-11-27 00:35:00,0.7509,0.7509,0.75015,0.7503,536299994.0
2007-11-27 00:36:00,0.7502,0.7504,0.7502,0.7504,282599999.0
2007-11-27 00:37:00,0.7504,0.7504,0.75005,0.7501,348800001.0
2007-11-27 00:38:00,0.7502,0.7502,0.75005,0.7502,196300000.0
2007-11-27 00:39:00,0.7502,0.7502,0.7501,0.7502,360399996.0
2007-11-27 00:40:00,0.7501,0.7502,0.7501,0.7502,179799999.0
2007-11-27 00:41:00,0.7502,0.7502,0.74995,0.7502,88000000.0
2007-11-27 00:42:00,0.7502,0.7502,0.74995,0.75,349700000.0
2007-11-27 00:43:00,0.75,0.75,0.7493,0.7493,405400001.0
2007-11-27 00:44:00,0.7493,0.7493,0.74905,0.74905,110200000.0
2007-11-27 00:45:00,0.74905,0.7492,0.7488,0.7492,546399980.0
2007-11-27 00:46:00,0.7492,0.7492,0.749,0.74915,321800002.0
2007-11-27 00:47:00,0.74895,0.7505,0.74895,0.7503,606399998.0
2007-11-27 00:48:00,0.7503,0.7503,0.7498,0.74995,389699993.0
2007-11-27 00:49:00,0.74975,0.7503,0.74975,0.7503,400300011.0
2007-11-27 00:50:00,0.7503,0.7504,0.7499,0.7502,611900004.0
2007-11-27 00:51:00,0.7501,0.7503,0.7501,0.7502,415500000.0
2007-11-27 00:52:00,0.7502,0.7502,0.75005,0.7502,218999999.0
2007-11-27 00:53:00,0.75015,0.7503,0.75,0.75005,639800000.0
2007-11-27 00:54:00,0.7499,0.7501,0.7492,0.75,645200007.0
2007-11-27 00:55:00,0.75,0.7501,0.7499,0.75,596700014.0
2007-11-27 00:56:00,0.75,0.7501,0.75,0.7501,238600001.0
2007-11-27 00:57:00,0.7501,0.7501,0.74995,0.75,208600008.0
2007-11-27 00:58:00,0.75,0.7502,0.75,0.7502,533200010.0
2007-11-27 00:59:00,0.7502,0.7503,0.7501,0.7503,611400003.0
2007-11-27 01:00:00,0.7503,0.7503,0.7501,0.7501,166100000.0
2007-11-27 01:01:00,0.7501,0.75015,0.7499,0.75,245500000.0
2007-11-27 01:02:00,0.75,0.7501,0.75,0.7501,214200000.0
2007-11-27 01:03:00,0.7501,0.7503,0.7501,0.7503,264200000.0
2007-11-27 01:04:00,0.7503,0.7503,0.7502,0.75025,89000000.0
2007-11-27 01:05:00,0.7503,0.7512,0.7503,0.7511,978700005.0
2007-11-27 01:06:00,0.7512,0.7513,0.7511,0.7512,580700011.0
2007-11-27 01:07:00,0.7512,0.7514,0.751,0.7514,126200000.0
2007-11-27 01:08:00,0.7514,0.7514,0.7509,0.7509,127400000.0
2007-11-27 01:09:00,0.75095,0.751,0.7509,0.751,314300000.0
2007-11-27 01:10:00,0.75095,0.7512,0.7509,0.7512,405600000.0
2007-11-27 01:11:00,0.7512,0.7512,0.7511,0.7511,316000000.0
2007-11-27 01:12:00,0.751,0.751,0.7507,0.7508,727000003.0
2007-11-27 01:13:00,0.75075,0.7508,0.75035,0.7505,353199997.0
2007-11-27 01:14:00,0.7505,0.7506,0.7505,0.7506,218900000.0
2007-11-27 01:15:00,0.7506,0.7507,0.7505,0.7506,297600000.0
2007-11-27 01:16:00,0.7507,0.751,0.7505,0.751,226000000.0
2007-11-27 01:17:00,0.751,0.7511,0.75075,0.7511,137200000.0
2007-11-27 01:18:00,0.7511,0.7511,0.75085,0.75085,142300000.0
2007-11-27 01:19:00,0.75085,0.751,0.75085,0.7509,141200000.0
2007-11-27 01:20:00,0.751,0.751,0.7506,0.7506,162600000.0
2007-11-27 01:21:00,0.75065,0.7507,0.75065,0.7507,245700000.0
2007-11-27 01:22:00,0.75055,0.7509,0.75055,0.7509,305500001.0
2007-11-27 01:23:00,0.7509,0.751,0.75075,0.7508,341999999.0
2007-11-27 01:24:00,0.7508,0.7509,0.7508,0.7508,215600000.0
2007-11-27 01:25:00,0.7508,0.7508,0.7507,0.7508,462400007.0
2007-11-27 01:26:00,0.7508,0.7509,0.7508,0.7509,75800000.0
2007-11-27 01:27:00,0.75075,0.7509,0.75075,0.7509,16800000.0
2007-11-27 01:28:00,0.7509,0.751,0.7508,0.751,572399998.0
2007-11-27 01:29:00,0.7509,0.751,0.75085,0.751,321199998.0
2007-11-27 01:30:00,0.751,0.751,0.7508,0.7509,432599996.0
2007-11-27 01:31:00,0.7509,0.7509,0.75065,0.7509,319299994.0
2007-11-27 01:32:00,0.7509,0.751,0.7508,0.7509,580900010.0
2007-11-27 01:33:00,0.7509,0.751,0.7509,0.751,236300000.0
2007-11-27 01:34:00,0.751,0.751,0.751,0.751,119000000.0
2007-11-27 01:35:00,0.751,0.751,0.75085,0.7509,208400002.0
2007-11-27 01:36:00,0.751,0.751,0.751,0.751,250300000.0
2007-11-27 01:37:00,0.751,0.751,0.75065,0.75065,571300002.0
2007-11-27 01:38:00,0.7507,0.751,0.75055,0.7507,641800004.0
2007-11-27 01:39:00,0.7507,0.751,0.7507,0.751,610500005.0
2007-11-27 01:40:00,0.751,0.751,0.75095,0.751,196800000.0
2007-11-27 01:41:00,0.751,0.7522,0.75095,0.75145,251000000.0
2007-11-27 01:42:00,0.75125,0.75155,0.75125,0.7513,245400000.0
2007-11-27 01:43:00,0.7513,0.7515,0.75105,0.7512,148300000.0
2007-11-27 01:44:00,0.7512,0.75145,0.75105,0.75125,122400000.0
2007-11-27 01:45:00,0.75125,0.7514,0.75105,0.75115,474400006.0
2007-11-27 01:46:00,0.75115,0.7512,0.75115,0.7512,226200000.0
2007-11-27 01:47:00,0.7512,0.7514,0.7511,0.75135,269400000.0
2007-11-27 01:48:00,0.75135,0.7515,0.7513,0.7513,179500001.0
2007-11-27 01:49:00,0.7513,0.7514,0.7512,0.7514,1262200000.0
2007-11-27 01:50:00,0.7514,0.7518,0.75125,0.7518,570400000.0
2007-11-27 01:51:00,0.7522,0.7523,0.7521,0.7523,1730100000.0
2007-11-27 01:52:00,0.7527,0.7527,0.7524,0.7525,1730100000.0
2007-11-27 01:53:00,0.7524,0.7529,0.7524,0.7528,1730100000.0
2007-11-27 01:54:00,0.752,0.7523,0.75185,0.752,1730100000.0
2007-11-27 01:55:00,0.752,0.7527,0.752,0.7527,1776600003.0
2007-11-27 01:57:00,0.7522,0.7522,0.7517,0.7517,1831000000.0
2007-11-27 01:58:00,0.7526,0.7527,0.7525,0.7525,1831000000.0
2007-11-27 01:59:00,0.7517,0.7521,0.7517,0.752,1565100000.0
2007-11-27 02:00:00,0.7519,0.7521,0.7519,0.7521,1565100000.0
2007-11-27 02:01:00,0.7519,0.7521,0.7519,0.7521,1565100000.0
2007-11-27 02:02:00,0.7525,0.7525,0.75245,0.75245,1565100000.0
2007-11-27 02:03:00,0.7523,0.7524,0.7523,0.7524,1974400000.0
2007-11-27 02:04:00,0.75245,0.7526,0.75245,0.75245,1974400000.0
2007-11-27 02:05:00,0.75245,0.753,0.75245,0.753,1493199983.0
2007-11-27 02:07:00,0.7527,0.7529,0.7527,0.7529,1749900001.0
2007-11-27 02:08:00,0.7519,0.7521,0.7518,0.752,1869000012.0
2007-11-27 02:09:00,0.7521,0.7521,0.752,0.752,1869000012.0
2007-11-27 02:10:00,0.7521,0.7521,0.7518,0.7518,1869000012.0
2007-11-27 02:11:00,0.7519,0.7519,0.7518,0.7519,1869000012.0
2007-11-27 02:12:00,0.7529,0.753,0.75285,0.753,1869000012.0
2007-11-27 02:13:00,0.752,0.752,0.752,0.752,2109400002.0
2007-11-27 02:14:00,0.7521,0.7521,0.7521,0.7521,2109400002.0
2007-11-27 02:15:00,0.7529,0.7531,0.7529,0.753,2109400002.0
2007-11-27 02:16:00,0.753,0.753,0.75285,0.7529,2090000000.0
2007-11-27 02:18:00,0.753,0.7533,0.7529,0.7533,1482300000.0
2007-11-27 02:19:00,0.7533,0.7533,0.7531,0.7532,1409799978.0
2007-11-27 02:20:00,0.7519,0.7519,0.7519,0.7519,2058500000.0
2007-11-27 02:21:00,0.753,0.7531,0.753,0.7531,2058500000.0
2007-11-27 02:22:00,0.7522,0.7522,0.7522,0.7522,1156000000.0
2007-11-27 02:23:00,0.7523,0.7524,0.7523,0.7524,1156000000.0
2007-11-27 02:24:00,0.7523,0.7524,0.7523,0.7524,1156000000.0
2007-11-27 02:25:00,0.7529,0.7529,0.7526,0.7527,1156000000.0
2007-11-27 02:28:00,0.7527,0.7527,0.7524,0.7526,1100600000.0
2007-11-27 02:29:00,0.7523,0.7523,0.7523,0.7523,1690300024.0
2007-11-27 02:30:00,0.7519,0.7524,0.7519,0.7523,1690300024.0
2007-11-27 02:31:00,0.7523,0.7525,0.7522,0.7524,1592700000.0
2007-11-27 02:32:00,0.7524,0.7526,0.7524,0.7526,456500000.0
2007-11-27 02:33:00,0.7526,0.75265,0.75235,0.75235,2016600000.0
2007-11-27 02:34:00,0.75235,0.7527,0.75235,0.7525,1803500001.0
2007-11-27 02:35:00,0.7529,0.7529,0.7525,0.7525,1670600000.0
2007-11-27 02:36:00,0.7526,0.7526,0.7522,0.7524,1670600000.0
2007-11-27 02:37:00,0.7525,0.7526,0.7523,0.7523,1670600000.0
2007-11-27 02:38:00,0.7525,0.7525,0.7524,0.7525,1670600000.0
2007-11-27 02:39:00,0.7525,0.7525,0.75245,0.7525,1298999998.0
2007-11-27 02:40:00,0.7522,0.7524,0.7522,0.7524,1407100000.0
2007-11-27 02:41:00,0.7525,0.7528,0.7525,0.7528,1407100000.0
2007-11-27 02:42:00,0.752,0.752,0.752,0.752,2036700011.0
2007-11-27 02:43:00,0.7528,0.7529,0.75265,0.75275,2036700011.0
2007-11-27 02:44:00,0.75275,0.7528,0.7527,0.7528,497400000.0
2007-11-27 02:45:00,0.7528,0.7528,0.75275,0.75275,654300000.0
2007-11-27 02:46:00,0.75275,0.7528,0.7527,0.7527,1440400000.0
2007-11-27 02:49:00,0.75245,0.7525,0.7522,0.7525,2111900051.0
2007-11-27 02:52:00,0.7522,0.7523,0.7522,0.7523,1152800000.0
2007-11-27 02:53:00,0.7522,0.7522,0.7521,0.7522,1152800000.0
2007-11-27 02:54:00,0.7521,0.7522,0.7521,0.7522,1152800000.0
2007-11-27 02:56:00,0.7523,0.7526,0.7523,0.7526,1152800000.0
2007-11-27 02:57:00,0.75215,0.7523,0.7517,0.7517,1152800000.0
2007-11-27 02:58:00,0.7517,0.7519,0.7517,0.7517,1475200000.0
2007-11-27 02:59:00,0.7523,0.7529,0.7521,0.7521,1638700000.0
2007-11-27 03:00:00,0.752,0.75205,0.7519,0.75205,1638700000.0
2007-11-27 03:01:00,0.75205,0.75205,0.75175,0.75205,1721700042.0
2007-11-27 03:04:00,0.75235,0.75235,0.7522,0.75225,1865100000.0
2007-11-27 03:05:00,0.7515,0.7518,0.7515,0.7517,1731700000.0
2007-11-27 03:06:00,0.7522,0.7522,0.752,0.752,1731700000.0
2007-11-27 03:07:00,0.752,0.752,0.75175,0.752,1955800038.0
2007-11-27 03:08:00,0.7514,0.7518,0.7514,0.7517,1378499999.0
2007-11-27 03:09:00,0.7515,0.7517,0.7515,0.7517,1378499999.0
2007-11-27 03:11:00,0.7518,0.75185,0.7518,0.75185,1378499999.0
2007-11-27 03:12:00,0.7521,0.7521,0.7518,0.7519,1921400000.0
2007-11-27 03:13:00,0.7518,0.752,0.7518,0.752,1921400000.0
2007-11-27 03:14:00,0.752,0.7521,0.752,0.7521,1921400000.0
2007-11-27 03:16:00,0.7521,0.7521,0.7521,0.7521,1516300000.0
2007-11-27 03:18:00,0.75215,0.7522,0.752,0.752,1516300000.0
2007-11-27 03:19:00,0.7522,0.7522,0.7522,0.7522,1439900000.0
2007-11-27 03:20:00,0.7521,0.7521,0.75185,0.75195,1439900000.0
2007-11-27 03:21:00,0.75195,0.7521,0.75175,0.7521,2020800002.0
2007-11-27 03:22:00,0.7522,0.7522,0.7521,0.7521,1874500000.0
2007-11-27 03:23:00,0.752,0.7521,0.752,0.7521,1874500000.0
2007-11-27 03:24:00,0.7524,0.7524,0.75235,0.75235,1874500000.0
2007-11-27 03:25:00,0.75235,0.75235,0.7523,0.7523,1018400000.0
2007-11-27 03:26:00,0.7521,0.7522,0.7521,0.7522,64000000.0
2007-11-27 03:27:00,0.7523,0.7523,0.7523,0.7523,64000000.0
2007-11-27 03:28:00,0.7523,0.7523,0.7522,0.7523,142400000.0
2007-11-27 03:30:00,0.7523,0.7523,0.7523,0.7523,1377700000.0
2007-11-27 03:31:00,0.752,0.7522,0.752,0.752,1377700000.0
2007-11-27 03:32:00,0.7523,0.7528,0.7523,0.7528,885600000.0
2007-11-27 03:33:00,0.7527,0.7527,0.7524,0.7525,885600000.0
2007-11-27 03:34:00,0.7521,0.7522,0.7521,0.7522,885600000.0
2007-11-27 03:35:00,0.7526,0.7526,0.7525,0.7525,575700000.0
2007-11-27 03:37:00,0.7524,0.7525,0.7523,0.7524,575700000.0
2007-11-27 03:38:00,0.7524,0.7524,0.7524,0.7524,575700000.0
2007-11-27 03:39:00,0.7526,0.7529,0.7526,0.7527,1543100000.0
2007-11-27 03:40:00,0.7522,0.7523,0.752,0.7523,1543100000.0
2007-11-27 03:41:00,0.7529,0.7529,0.7527,0.7527,2139099960.0
2007-11-27 03:42:00,0.7529,0.7529,0.7527,0.7527,2139099960.0
2007-11-27 03:43:00,0.7528,0.7528,0.7528,0.7528,2139099960.0
2007-11-27 03:44:00,0.7529,0.7529,0.7529,0.7529,2139099960.0
2007-11-27 03:45:00,0.753,0.7532,0.753,0.7531,2139099960.0
2007-11-27 03:46:00,0.752,0.7522,0.75195,0.7522,2139099960.0
2007-11-27 03:47:00,0.7522,0.7522,0.7521,0.7522,216400000.0
2007-11-27 03:48:00,0.7531,0.7532,0.753,0.7532,931100000.0
2007-11-27 03:49:00,0.753,0.7532,0.753,0.7531,931100000.0
2007-11-27 03:50:00,0.7523,0.7523,0.75225,0.7523,931100000.0
2007-11-27 03:51:00,0.7523,0.7523,0.75225,0.75225,365900000.0
2007-11-27 03:52:00,0.75225,0.7523,0.7521,0.75225,917800000.0
2007-11-27 03:53:00,0.7542,0.755,0.7541,0.755,1720500000.0
2007-11-27 03:54:00,0.7551,0.7551,0.7547,0.7547,1720500000.0
2007-11-27 03:55:00,0.7546,0.7547,0.7545,0.7546,1720500000.0
2007-11-27 03:56:00,0.7545,0.7548,0.7545,0.7548,1720500000.0
2007-11-27 03:57:00,0.7525,0.7525,0.75235,0.7524,1720500000.0
2007-11-27 03:58:00,0.755,0.755,0.7546,0.7549,723500000.0
2007-11-27 03:59:00,0.755,0.7557,0.755,0.7557,723500000.0
2007-11-27 04:00:00,0.7555,0.7557,0.7554,0.7554,723500000.0
2007-11-27 04:01:00,0.7555,0.7559,0.7554,0.7558,723500000.0
2007-11-27 04:02:00,0.752,0.752,0.7519,0.752,723500000.0
2007-11-27 04:03:00,0.7559,0.7565,0.7559,0.7562,1515100000.0
2007-11-27 04:04:00,0.756,0.7564,0.756,0.7561,1515100000.0
2007-11-27 04:05:00,0.756,0.7562,0.7559,0.756,1515100000.0
2007-11-27 04:06:00,0.7517,0.75175,0.7517,0.75175,1515100000.0
2007-11-27 04:07:00,0.75175,0.75185,0.7515,0.75165,1973800000.0
2007-11-27 04:08:00,0.75165,0.75175,0.7515,0.75175,1588200000.0
2007-11-27 04:10:00,0.7517,0.75175,0.7515,0.75175,1504800000.0
2007-11-27 04:11:00,0.75175,0.752,0.7516,0.752,1220000000.0
2007-11-27 04:12:00,0.7519,0.7521,0.75155,0.75185,2109100000.0
2007-11-27 04:13:00,0.7567,0.7567,0.7565,0.7565,1247000000.0
2007-11-27 04:14:00,0.7572,0.759,0.7572,0.7581,1247000000.0
2007-11-27 04:15:00,0.758,0.7585,0.7577,0.7585,1247000000.0
2007-11-27 04:16:00,0.7584,0.7594,0.7583,0.7591,1247000000.0
2007-11-27 04:17:00,0.7593,0.7597,0.7585,0.759,1247000000.0
2007-11-27 04:18:00,0.75205,0.7521,0.75205,0.7521,1247000000.0
2007-11-27 04:19:00,0.7579,0.7592,0.7577,0.7591,1493100000.0
2007-11-27 04:20:00,0.7592,0.7611,0.7592,0.7603,1493100000.0
2007-11-27 04:21:00,0.7522,0.75225,0.7521,0.75225,1493100000.0
2007-11-27 04:22:00,0.7598,0.7603,0.7595,0.7597,2031599963.0
2007-11-27 04:23:00,0.7595,0.7602,0.7595,0.7602,2031599963.0
2007-11-27 04:24:00,0.76,0.76,0.76,0.76,2031599963.0
2007-11-27 04:26:00,0.75225,0.75225,0.75215,0.75215,2031599963.0
2007-11-27 04:27:00,0.7596,0.7596,0.7595,0.7595,1719600007.0
2007-11-27 04:28:00,0.7594,0.7594,0.7591,0.7592,1719600007.0
2007-11-27 04:29:00,0.7522,0.75225,0.7521,0.7522,1719600007.0
2007-11-27 04:30:00,0.7587,0.76,0.7583,0.7584,1916300020.0
2007-11-27 04:31:00,0.7586,0.7592,0.7583,0.759,1916300020.0
2007-11-27 04:32:00,0.7523,0.7526,0.7522,0.7526,1916300020.0
2007-11-27 04:33:00,0.7526,0.7526,0.7523,0.7525,1838600000.0
2007-11-27 04:34:00,0.7525,0.7525,0.7524,0.7525,2118100000.0
2007-11-27 04:35:00,0.7525,0.75265,0.75245,0.75255,1325200000.0
2007-11-27 04:36:00,0.7593,0.7601,0.7592,0.7601,1349500000.0
2007-11-27 04:37:00,0.76,0.7606,0.7599,0.7605,1349500000.0
2007-11-27 04:38:00,0.7524,0.7525,0.7523,0.7525,1349500000.0
2007-11-27 04:39:00,0.75245,0.75285,0.75245,0.7527,1464600000.0
2007-11-27 04:40:00,0.7527,0.7528,0.7525,0.7528,1233800000.0
2007-11-27 04:41:00,0.7528,0.75285,0.7525,0.75265,1611600000.0
2007-11-27 04:42:00,0.7601,0.7608,0.7594,0.7606,1660500000.0
2007-11-27 04:43:00,0.7605,0.7605,0.7602,0.7603,1660500000.0
2007-11-27 04:44:00,0.7602,0.7602,0.7598,0.7601,1660500000.0
2007-11-27 04:45:00,0.7599,0.7602,0.7598,0.7602,1660500000.0
2007-11-27 04:46:00,0.7599,0.7604,0.7599,0.7601,1660500000.0
2007-11-27 04:47:00,0.7603,0.7603,0.7597,0.7597,1660500000.0
2007-11-27 04:48:00,0.75285,0.7532,0.75285,0.75315,1660500000.0
2007-11-27 04:49:00,0.7597,0.76,0.7595,0.7598,1971800003.0
2007-11-27 04:50:00,0.7599,0.7608,0.7599,0.7605,1971800003.0
2007-11-27 04:51:00,0.75335,0.75385,0.75325,0.7538,1971800003.0
2007-11-27 04:52:00,0.7538,0.75425,0.7535,0.754,2100400002.0
2007-11-27 04:53:00,0.75405,0.755,0.754,0.755,1841799991.0
2007-11-27 04:54:00,0.7607,0.7609,0.7603,0.7604,1867899999.0
2007-11-27 04:55:00,0.7605,0.7609,0.7605,0.7607,1867899999.0
2007-11-27 04:56:00,0.7545,0.7547,0.7545,0.75455,1867899999.0
2007-11-27 04:57:00,0.7604,0.7604,0.7601,0.7601,1734200001.0
2007-11-27 04:59:00,0.76,0.7601,0.76,0.7601,1734200001.0
2007-11-27 05:00:00,0.76,0.76,0.7599,0.76,1734200001.0
2007-11-27 05:02:00,0.7599,0.7599,0.7589,0.759,1734200001.0
2007-11-27 05:03:00,0.7589,0.7591,0.7588,0.759,1734200001.0
2007-11-27 05:04:00,0.756,0.75635,0.75575,0.7561,1734200001.0
2007-11-27 05:05:00,0.7592,0.7593,0.7588,0.7593,1479000000.0
2007-11-27 05:06:00,0.7559,0.7564,0.75585,0.75625,1479000000.0
2007-11-27 05:07:00,0.75625,0.7566,0.7562,0.7565,1428800000.0
2007-11-27 05:08:00,0.7565,0.7565,0.75645,0.75645,1216500000.0
2007-11-27 05:09:00,0.75645,0.75645,0.75625,0.75625,961600000.0
2007-11-27 05:10:00,0.75625,0.7566,0.75595,0.7566,1283500000.0
2007-11-27 05:11:00,0.7566,0.7566,0.75625,0.7563,1271600000.0
2007-11-27 05:12:00,0.75635,0.7568,0.7561,0.7566,1172500000.0
2007-11-27 05:13:00,0.7568,0.75725,0.7566,0.75725,1438100000.0
2007-11-27 05:14:00,0.75725,0.7586,0.75715,0.758,1759299999.0
2007-11-27 05:15:00,0.758,0.7584,0.7577,0.7582,2101600004.0
2007-11-27 05:16:00,0.7589,0.7589,0.7586,0.7587,1063999999.0
2007-11-27 05:17:00,0.7591,0.76,0.7585,0.7589,1063999999.0
2007-11-27 05:18:00,0.7589,0.7596,0.75745,0.7583,2086600006.0
2007-11-27 05:19:00,0.7586,0.7586,0.7583,0.7585,1988800004.0
2007-11-27 05:20:00,0.75905,0.7611,0.75905,0.7604,1988800004.0
2007-11-27 05:21:00,0.7586,0.7586,0.7586,0.7586,347800000.0
2007-11-27 05:22:00,0.76,0.7604,0.7596,0.76,347800000.0
2007-11-27 05:23:00,0.7575,0.7598,0.7568,0.759,1497100000.0
2007-11-27 05:24:00,0.7601,0.7601,0.7598,0.7598,1497100000.0
2007-11-27 05:25:00,0.7585,0.7585,0.7581,0.7581,2073500000.0
2007-11-27 05:26:00,0.7595,0.7595,0.7586,0.7595,2073500000.0
2007-11-27 05:27:00,0.7595,0.7595,0.7592,0.7592,1923800000.0
2007-11-27 05:28:00,0.7592,0.7592,0.759,0.7591,1598600000.0
2007-11-27 05:29:00,0.7581,0.7583,0.7581,0.7583,1600399999.0
2007-11-27 05:30:00,0.7582,0.7586,0.7582,0.7585,1600399999.0
2007-11-27 05:31:00,0.7575,0.7575,0.7572,0.7572,1860800004.0
2007-11-27 05:33:00,0.75855,0.7586,0.75795,0.758,1860800004.0
2007-11-27 05:34:00,0.7578,0.7583,0.7575,0.758,1746200000.0
2007-11-27 05:35:00,0.7585,0.7593,0.7585,0.7591,1746200000.0
2007-11-27 05:36:00,0.7579,0.758,0.7577,0.7577,1253900000.0
2007-11-27 05:37:00,0.7575,0.7577,0.7575,0.7577,1253900000.0
2007-11-27 05:38:00,0.7575,0.7575,0.7575,0.7575,1253900000.0
2007-11-27 05:39:00,0.7579,0.7591,0.7575,0.7577,1253900000.0
2007-11-27 05:40:00,0.7575,0.7575,0.7573,0.7574,1253900000.0
2007-11-27 05:41:00,0.7578,0.7586,0.7573,0.7575,1253900000.0
2007-11-27 05:42:00,0.7605,0.76075,0.7596,0.7605,1253900000.0
2007-11-27 05:43:00,0.7605,0.7605,0.76,0.7602,1675300000.0
2007-11-27 05:45:00,0.7572,0.7572,0.7572,0.7572,1868100005.0
2007-11-27 05:46:00,0.7601,0.7603,0.7598,0.7599,1868100005.0
2007-11-27 05:47:00,0.7599,0.7602,0.75975,0.75975,1616600000.0
2007-11-27 05:48:00,0.7586,0.7586,0.7586,0.7586,1483300001.0
2007-11-27 05:49:00,0.7597,0.76,0.7594,0.7599,1483300001.0
2007-11-27 05:50:00,0.7599,0.7606,0.7599,0.7604,2074700001.0
2007-11-27 05:51:00,0.7573,0.7573,0.7573,0.7573,1369799982.0
2007-11-27 05:52:00,0.76045,0.7606,0.7604,0.7604,1369799982.0
2007-11-27 05:53:00,0.7604,0.7605,0.7604,0.7605,656900002.0
2007-11-27 05:54:00,0.7605,0.7609,0.7602,0.7603,1716000000.0
2007-11-27 05:55:00,0.7603,0.7605,0.7603,0.7605,1923800000.0
2007-11-27 05:56:00,0.7585,0.7585,0.7582,0.7584,1834199997.0
2007-11-27 05:57:00,0.7585,0.7585,0.7583,0.7584,1834199997.0
2007-11-27 05:58:00,0.7583,0.7584,0.7583,0.7584,1834199997.0
2007-11-27 05:59:00,0.7585,0.7585,0.7582,0.7584,1834199997.0
2007-11-27 06:00:00,0.7585,0.7585,0.7583,0.7585,1834199997.0
2007-11-27 06:01:00,0.7587,0.7587,0.7584,0.7584,1834199997.0
2007-11-27 06:02:00,0.7601,0.7601,0.759,0.7591,1834199997.0
2007-11-27 06:03:00,0.7591,0.7592,0.7589,0.7591,627300000.0
2007-11-27 06:04:00,0.7591,0.7593,0.759,0.7591,1133900000.0
2007-11-27 06:05:00,0.7591,0.7594,0.7589,0.7593,1781400001.0
2007-11-27 06:06:00,0.7593,0.7595,0.75905,0.75905,2102800000.0
2007-11-27 06:07:00,0.7587,0.7588,0.7586,0.7588,1826900000.0
2007-11-27 06:08:00,0.7593,0.7595,0.759,0.7591,1826900000.0
2007-11-27 06:09:00,0.7587,0.7588,0.7587,0.7587,1040500000.0
2007-11-27 06:10:00,0.7586,0.7586,0.7584,0.7586,1040500000.0
2007-11-27 06:11:00,0.7584,0.7586,0.7584,0.7584,1040500000.0
2007-11-27 06:12:00,0.759,0.7591,0.7588,0.7588,1040500000.0
2007-11-27 06:13:00,0.7588,0.7591,0.7586,0.759,527500000.0
2007-11-27 06:14:00,0.759,0.7591,0.759,0.7591,1704900000.0
2007-11-27 06:15:00,0.7591,0.7591,0.7589,0.7589,1154400000.0
2007-11-27 06:16:00,0.7583,0.7584,0.7582,0.7584,1110600000.0
2007-11-27 06:17:00,0.7588,0.7588,0.75795,0.7584,1110600000.0
2007-11-27 06:18:00,0.7581,0.7583,0.7581,0.7582,1915700033.0
2007-11-27 06:19:00,0.75825,0.7587,0.75805,0.7585,1915700033.0
2007-11-27 06:20:00,0.7584,0.7585,0.75805,0.7585,1475600021.0
2007-11-27 06:21:00,0.7585,0.7587,0.7581,0.7587,1746600000.0
2007-11-27 06:22:00,0.7586,0.7587,0.7579,0.7579,1601900000.0
2007-11-27 06:23:00,0.7579,0.7595,0.7571,0.7586,1013700000.0
2007-11-27 06:24:00,0.7585,0.7589,0.7581,0.7586,1684299998.0
2007-11-27 06:25:00,0.7586,0.7586,0.758,0.7581,1728500000.0
2007-11-27 06:26:00,0.7581,0.7582,0.758,0.7581,1490400000.0
2007-11-27 06:27:00,0.7586,0.7587,0.7585,0.7587,1487300000.0
2007-11-27 06:29:00,0.7588,0.7588,0.7588,0.7588,1487300000.0
2007-11-27 06:31:00,0.7576,0.7577,0.757,0.7572,1487300000.0
2007-11-27 06:32:00,0.7572,0.7572,0.75705,0.7571,1464400000.0
2007-11-27 06:33:00,0.7586,0.7587,0.7585,0.7587,1599900000.0
2007-11-27 06:34:00,0.7588,0.7588,0.7587,0.7587,1599900000.0
2007-11-27 06:35:00,0.758,0.75805,0.7576,0.7578,1599900000.0
2007-11-27 06:36:00,0.7578,0.75795,0.7576,0.7576,1824500000.0
2007-11-27 06:37:00,0.7576,0.75765,0.75745,0.7576,1051300000.0
2007-11-27 06:38:00,0.7576,0.75765,0.75735,0.75735,1393100000.0
2007-11-27 06:39:00,0.75765,0.75845,0.7575,0.7577,1588600000.0
2007-11-27 06:40:00,0.75765,0.7577,0.7574,0.7575,1867400000.0
2007-11-27 06:41:00,0.7575,0.758,0.7575,0.7575,1678900000.0
2007-11-27 06:42:00,0.7593,0.7593,0.7593,0.7593,1314699999.0
2007-11-27 06:43:00,0.7597,0.7606,0.7597,0.76,1314699999.0
2007-11-27 06:44:00,0.7603,0.7603,0.76,0.7601,1314699999.0
2007-11-27 06:45:00,0.7599,0.7599,0.7597,0.7597,1314699999.0
2007-11-27 06:46:00,0.75695,0.7577,0.75695,0.75765,1314699999.0
2007-11-27 06:47:00,0.75765,0.7589,0.7575,0.75875,1153400000.0
2007-11-27 06:49:00,0.76,0.76,0.7589,0.7594,2057900000.0
2007-11-27 06:50:00,0.7595,0.7597,0.7592,0.7593,2057900000.0
2007-11-27 06:51:00,0.7592,0.7594,0.7592,0.7593,2057900000.0
2007-11-27 06:52:00,0.7584,0.7586,0.75835,0.7586,2057900000.0
2007-11-27 06:53:00,0.7593,0.76,0.7592,0.7595,2098500051.0
2007-11-27 06:54:00,0.7594,0.7594,0.7593,0.7594,2098500051.0
2007-11-27 06:56:00,0.7596,0.7596,0.7593,0.7593,2098500051.0
2007-11-27 06:57:00,0.7592,0.7593,0.7592,0.7593,2098500051.0
2007-11-27 06:58:00,0.7583,0.7584,0.75825,0.7584,2098500051.0
2007-11-27 06:59:00,0.7594,0.7594,0.7593,0.7593,1576100000.0
2007-11-27 07:00:00,0.7583,0.7584,0.75825,0.7584,1576100000.0
2007-11-27 07:01:00,0.7593,0.7593,0.7591,0.7591,2097600000.0
2007-11-27 07:02:00,0.7593,0.7594,0.7593,0.7593,2097600000.0
2007-11-27 07:03:00,0.7592,0.7593,0.7589,0.7589,2097600000.0
2007-11-27 07:04:00,0.759,0.7591,0.759,0.7591,2097600000.0
2007-11-27 07:05:00,0.759,0.7593,0.759,0.7592,2097600000.0
2007-11-27 07:06:00,0.7593,0.7593,0.7591,0.7592,2097600000.0
2007-11-27 07:07:00,0.759,0.759,0.759,0.759,2097600000.0
2007-11-27 07:08:00,0.7591,0.7591,0.7591,0.7591,2097600000.0
2007-11-27 07:09:00,0.7592,0.7592,0.7592,0.7592,2097600000.0
2007-11-27 07:11:00,0.75855,0.75855,0.7584,0.7584,2097600000.0
2007-11-27 07:12:00,0.7591,0.7591,0.7591,0.7591,1559100000.0
2007-11-27 07:13:00,0.75835,0.75835,0.75815,0.75825,1559100000.0
2007-11-27 07:14:00,0.75825,0.7583,0.7582,0.75825,767400000.0
2007-11-27 07:15:00,0.7592,0.7592,0.7591,0.7592,1688499999.0
2007-11-27 07:16:00,0.7591,0.7592,0.759,0.7591,1688499999.0
2007-11-27 07:17:00,0.759,0.7592,0.759,0.759,1688499999.0
2007-11-27 07:19:00,0.7591,0.7591,0.759,0.759,1688499999.0
2007-11-27 07:20:00,0.7591,0.7591,0.759,0.759,1688499999.0
2007-11-27 07:21:00,0.75835,0.7587,0.75835,0.7587,1688499999.0
2007-11-27 07:22:00,0.7589,0.759,0.7587,0.7589,1974000000.0
2007-11-27 07:23:00,0.7588,0.75905,0.7588,0.7589,1974000000.0
2007-11-27 07:24:00,0.7591,0.7591,0.7589,0.7589,1742300000.0
2007-11-27 07:26:00,0.7588,0.759,0.7588,0.759,1742300000.0
2007-11-27 07:27:00,0.7589,0.7589,0.7587,0.7587,1742300000.0
2007-11-27 07:28:00,0.7588,0.7588,0.7585,0.7585,1742300000.0
2007-11-27 07:29:00,0.7585,0.7588,0.7584,0.75875,1742300000.0
2007-11-27 07:30:00,0.7589,0.7593,0.7588,0.7588,1828200000.0
2007-11-27 07:31:00,0.7587,0.7588,0.7586,0.7588,1828200000.0
2007-11-27 07:32:00,0.7587,0.7589,0.7586,0.7588,1828200000.0
2007-11-27 07:33:00,0.7589,0.7591,0.7588,0.759,1828200000.0
2007-11-27 07:34:00,0.7591,0.7593,0.7591,0.7592,1828200000.0
2007-11-27 07:35:00,0.7593,0.7593,0.7592,0.7592,1828200000.0
2007-11-27 07:36:00,0.7593,0.7593,0.7589,0.759,1828200000.0
2007-11-27 07:37:00,0.7589,0.7591,0.7589,0.7591,1828200000.0
2007-11-27 07:38:00,0.7588,0.7589,0.7587,0.75885,1828200000.0
2007-11-27 07:39:00,0.7592,0.7592,0.7587,0.759,1816700000.0
2007-11-27 07:40:00,0.7589,0.7589,0.7588,0.7589,1816700000.0
2007-11-27 07:41:00,0.759,0.7591,0.7589,0.7589,1816700000.0
2007-11-27 07:42:00,0.7588,0.7589,0.7586,0.7586,1816700000.0
2007-11-27 07:43:00,0.75935,0.7605,0.75935,0.76,1816700000.0
2007-11-27 07:44:00,0.7585,0.7585,0.7583,0.7583,1437800000.0
2007-11-27 07:45:00,0.7582,0.7583,0.758,0.7583,1437800000.0
2007-11-27 07:46:00,0.7598,0.7598,0.75965,0.75975,1437800000.0
2007-11-27 07:47:00,0.7589,0.7589,0.7588,0.7588,2041600000.0
2007-11-27 07:48:00,0.75945,0.75945,0.75935,0.75945,2041600000.0
2007-11-27 07:49:00,0.75945,0.76,0.7589,0.7593,1664200003.0
2007-11-27 07:50:00,0.7593,0.7596,0.7592,0.7593,1132400000.0
2007-11-27 07:51:00,0.7593,0.7595,0.7593,0.7594,1097000006.0
2007-11-27 07:52:00,0.7594,0.7594,0.75915,0.7592,1632400000.0
2007-11-27 07:53:00,0.7592,0.7596,0.75895,0.7596,1025500000.0
2007-11-27 07:54:00,0.7595,0.7596,0.759,0.759,1679700000.0
2007-11-27 07:55:00,0.759,0.7595,0.759,0.759,1124900000.0
2007-11-27 07:56:00,0.759,0.7594,0.75895,0.7594,1602400000.0
2007-11-27 07:57:00,0.7588,0.7589,0.7588,0.7588,2137700020.0
2007-11-27 07:58:00,0.7589,0.7589,0.7587,0.7588,2137700020.0
2007-11-27 07:59:00,0.7587,0.7591,0.7587,0.7591,2137700020.0
2007-11-27 08:00:00,0.7593,0.7593,0.75905,0.75915,2137700020.0
2007-11-27 08:01:00,0.7589,0.759,0.7588,0.7589,1245000000.0
2007-11-27 08:02:00,0.7588,0.7589,0.7586,0.7587,1245000000.0
2007-11-27 08:03:00,0.7586,0.7587,0.7585,0.7586,1245000000.0
2007-11-27 08:04:00,0.7589,0.75905,0.7589,0.75905,1245000000.0
2007-11-27 08:05:00,0.75905,0.7593,0.75895,0.759,2027300000.0
2007-11-27 08:06:00,0.7581,0.7582,0.758,0.7581,1675800000.0
2007-11-27 08:07:00,0.7592,0.7592,0.75905,0.7592,1675800000.0
2007-11-27 08:08:00,0.7592,0.7592,0.75905,0.7592,1084900000.0
2007-11-27 08:09:00,0.7592,0.7592,0.75895,0.75915,2044800000.0
2007-11-27 08:10:00,0.75915,0.7592,0.75895,0.7592,1376900000.0
2007-11-27 08:11:00,0.7592,0.7592,0.75915,0.7592,2002400000.0
2007-11-27 08:12:00,0.7592,0.7592,0.7588,0.7592,1653200000.0
2007-11-27 08:13:00,0.7579,0.7584,0.7579,0.7583,1636300000.0
2007-11-27 08:14:00,0.7592,0.7593,0.7588,0.7593,1636300000.0
2007-11-27 08:15:00,0.7593,0.7593,0.75875,0.7588,1958100000.0
2007-11-27 08:16:00,0.7588,0.7593,0.7588,0.7592,767000000.0
2007-11-27 08:17:00,0.7592,0.7593,0.7591,0.7591,698000000.0
2007-11-27 08:18:00,0.7581,0.7583,0.7579,0.758,1621600000.0
2007-11-27 08:19:00,0.7591,0.7592,0.7591,0.7591,1621600000.0
2007-11-27 08:20:00,0.7591,0.7591,0.7588,0.7591,2005700000.0
2007-11-27 08:21:00,0.7591,0.7591,0.7588,0.7591,747400000.0
2007-11-27 08:22:00,0.7591,0.7591,0.7588,0.7589,1822700000.0
2007-11-27 08:23:00,0.7577,0.758,0.7577,0.7579,1903500009.0
2007-11-27 08:24:00,0.7581,0.7583,0.7578,0.7578,1903500009.0
2007-11-27 08:25:00,0.7588,0.7589,0.75865,0.7589,1903500009.0
2007-11-27 08:26:00,0.7589,0.7589,0.7587,0.7587,2046900000.0
2007-11-27 08:27:00,0.7579,0.758,0.7579,0.7579,2124200009.0
2007-11-27 08:28:00,0.7587,0.7588,0.7584,0.7586,2124200009.0
2007-11-27 08:29:00,0.7586,0.7586,0.7584,0.7585,1540899966.0
2007-11-27 08:30:00,0.7579,0.758,0.7579,0.758,312800000.0
2007-11-27 08:31:00,0.7582,0.7587,0.7582,0.7587,312800000.0
2007-11-27 08:32:00,0.7586,0.7586,0.7585,0.7586,312800000.0
2007-11-27 08:33:00,0.7588,0.7591,0.7588,0.759,312800000.0
2007-11-27 08:34:00,0.7591,0.7593,0.7589,0.7593,1848100000.0
2007-11-27 08:35:00,0.7592,0.7593,0.7592,0.7592,1848100000.0
2007-11-27 08:36:00,0.7591,0.7592,0.759,0.759,1848100000.0
2007-11-27 08:37:00,0.759,0.759,0.75875,0.759,1848100000.0
2007-11-27 08:38:00,0.759,0.7593,0.7588,0.7593,1784700000.0
2007-11-27 08:39:00,0.7588,0.759,0.7588,0.7588,2075400000.0
2007-11-27 08:40:00,0.7587,0.7587,0.7587,0.7587,2075400000.0
2007-11-27 08:41:00,0.7588,0.7589,0.7588,0.7588,2075400000.0
2007-11-27 08:42:00,0.7587,0.7588,0.7587,0.7588,2075400000.0
2007-11-27 08:43:00,0.7589,0.7589,0.7588,0.7589,2075400000.0
2007-11-27 08:44:00,0.759,0.759,0.759,0.759,2075400000.0
2007-11-27 08:45:00,0.7589,0.7591,0.7589,0.759,2075400000.0
2007-11-27 08:46:00,0.7589,0.7591,0.7588,0.759,2075400000.0
2007-11-27 08:47:00,0.759,0.759,0.7588,0.7588,2075400000.0
2007-11-27 08:48:00,0.7588,0.759,0.7587,0.7589,1342699999.0
2007-11-27 08:49:00,0.7589,0.7589,0.7584,0.7588,1272000000.0
2007-11-27 08:50:00,0.7592,0.7592,0.7592,0.7592,1114400000.0
2007-11-27 08:51:00,0.7591,0.7593,0.7589,0.7589,1114400000.0
2007-11-27 08:52:00,0.759,0.759,0.7589,0.759,1114400000.0
2007-11-27 08:53:00,0.7589,0.7593,0.7589,0.7592,1114400000.0
2007-11-27 08:55:00,0.7589,0.7592,0.7589,0.7592,1114400000.0
2007-11-27 08:56:00,0.759,0.7592,0.759,0.7591,1114400000.0
2007-11-27 08:57:00,0.7589,0.7591,0.7589,0.759,1114400000.0
2007-11-27 08:58:00,0.7589,0.7589,0.75875,0.7589,1114400000.0
2007-11-27 08:59:00,0.7589,0.7592,0.7587,0.7592,1579200000.0
2007-11-27 09:00:00,0.7595,0.7595,0.7592,0.7593,808200000.0
2007-11-27 09:01:00,0.7591,0.7591,0.7588,0.7589,808200000.0
2007-11-27 09:02:00,0.7589,0.7589,0.75865,0.7588,1586400000.0
2007-11-27 09:03:00,0.7588,0.7588,0.7586,0.7587,1560000000.0
2007-11-27 09:04:00,0.7587,0.7587,0.75815,0.7583,2063500020.0
2007-11-27 09:05:00,0.7584,0.7585,0.7583,0.7583,1073600000.0
2007-11-27 09:06:00,0.7582,0.7582,0.758,0.7582,1073600000.0
2007-11-27 09:07:00,0.7583,0.7585,0.7582,0.7582,1635900000.0
2007-11-27 09:08:00,0.7578,0.758,0.7578,0.7579,1635900000.0
2007-11-27 09:09:00,0.7582,0.7582,0.7575,0.7575,800800000.0
2007-11-27 09:10:00,0.7574,0.7575,0.7574,0.7575,800800000.0
2007-11-27 09:11:00,0.7577,0.7579,0.7575,0.7579,800800000.0
2007-11-27 09:12:00,0.758,0.758,0.758,0.758,800800000.0
2007-11-27 09:13:00,0.758,0.75825,0.75785,0.75815,1957100015.0
2007-11-27 09:14:00,0.75815,0.75815,0.7579,0.75805,904699999.0
2007-11-27 09:15:00,0.75805,0.7582,0.758,0.7582,1893300000.0
2007-11-27 09:16:00,0.7582,0.7582,0.75815,0.75815,951200000.0
2007-11-27 09:17:00,0.75815,0.7582,0.75775,0.75775,1609099996.0
2007-11-27 09:18:00,0.75775,0.7582,0.75775,0.75785,1428200000.0
2007-11-27 09:19:00,0.758,0.758,0.7577,0.758,1314200000.0
2007-11-27 09:20:00,0.7579,0.75795,0.7575,0.75795,1314200000.0
2007-11-27 09:21:00,0.758,0.7581,0.7579,0.7579,367700000.0
2007-11-27 09:22:00,0.758,0.758,0.7578,0.7578,367700000.0
2007-11-27 09:23:00,0.7579,0.758,0.7579,0.7579,367700000.0
2007-11-27 09:24:00,0.75795,0.75815,0.7579,0.75815,367700000.0
2007-11-27 09:25:00,0.7576,0.7578,0.7576,0.7578,1708200000.0
2007-11-27 09:26:00,0.7578,0.7578,0.7574,0.7574,2031499988.0
2007-11-27 09:27:00,0.7578,0.7578,0.7571,0.7572,2031499988.0
2007-11-27 09:28:00,0.75775,0.75805,0.75775,0.7579,2031499988.0
2007-11-27 09:29:00,0.7579,0.758,0.7579,0.758,1017900000.0
2007-11-27 09:30:00,0.758,0.758,0.75795,0.758,1541700000.0
2007-11-27 09:31:00,0.758,0.7587,0.7578,0.75865,2054400021.0
2007-11-27 09:32:00,0.7578,0.7578,0.7576,0.7576,2054200019.0
2007-11-27 09:33:00,0.7574,0.7575,0.7573,0.7573,2054200019.0
2007-11-27 09:34:00,0.7575,0.7576,0.7574,0.7575,2054200019.0
2007-11-27 09:35:00,0.7574,0.7574,0.7573,0.7573,2054200019.0
2007-11-27 09:36:00,0.7572,0.7573,0.7572,0.7572,2054200019.0
2007-11-27 09:37:00,0.75885,0.7594,0.7588,0.7591,2054200019.0
2007-11-27 09:38:00,0.7569,0.757,0.7569,0.757,1344600002.0
2007-11-27 09:39:00,0.7571,0.7572,0.757,0.7571,1344600002.0
2007-11-27 09:40:00,0.75875,0.7588,0.7587,0.7588,1344600002.0
2007-11-27 09:41:00,0.7588,0.7588,0.75875,0.75875,755200000.0
2007-11-27 09:42:00,0.75875,0.75885,0.7586,0.7586,1308800000.0
2007-11-27 09:43:00,0.7588,0.759,0.75865,0.759,2058900001.0
2007-11-27 09:44:00,0.7572,0.7575,0.7572,0.7575,930900001.0
2007-11-27 09:45:00,0.7574,0.7578,0.7574,0.7578,930900001.0
2007-11-27 09:46:00,0.7579,0.758,0.7577,0.758,930900001.0
2007-11-27 09:47:00,0.75895,0.75905,0.75885,0.7589,930900001.0
2007-11-27 09:48:00,0.759,0.759,0.7584,0.7585,1996099999.0
2007-11-27 09:49:00,0.75905,0.75925,0.759,0.759,1996099999.0
2007-11-27 09:50:00,0.759,0.7593,0.759,0.75915,1684199999.0
2007-11-27 09:51:00,0.75915,0.75915,0.759,0.75905,1138200000.0
2007-11-27 09:52:00,0.7577,0.7578,0.7577,0.7578,1042900000.0
2007-11-27 09:53:00,0.75905,0.75925,0.7589,0.75915,1042900000.0
2007-11-27 09:54:00,0.75915,0.75925,0.75905,0.75915,1699400000.0
2007-11-27 09:55:00,0.75915,0.75925,0.75905,0.75915,1124200000.0
2007-11-27 09:56:00,0.75915,0.75915,0.75905,0.7591,1800000000.0
2007-11-27 09:57:00,0.7591,0.75915,0.759,0.75905,1049600000.0
2007-11-27 09:58:00,0.75905,0.75915,0.75895,0.75905,1405600000.0
2007-11-27 09:59:00,0.75905,0.7593,0.75905,0.7593,1034800000.0
2007-11-27 10:00:00,0.7593,0.75935,0.7591,0.7593,1328800000.0
2007-11-27 10:01:00,0.75935,0.75955,0.7592,0.75955,1798299998.0
2007-11-27 10:02:00,0.75955,0.75965,0.75935,0.7594,1700400000.0
2007-11-27 10:03:00,0.7572,0.7574,0.7572,0.7572,1854600009.0
2007-11-27 10:04:00,0.75925,0.75925,0.7585,0.7585,1854600009.0
2007-11-27 10:05:00,0.7585,0.7585,0.7581,0.75815,1418100002.0
2007-11-27 10:06:00,0.75815,0.7585,0.7581,0.7581,1471599997.0
2007-11-27 10:07:00,0.7581,0.7585,0.7581,0.7581,1831699988.0
2007-11-27 10:08:00,0.7581,0.7584,0.75805,0.7582,1786700002.0
2007-11-27 10:09:00,0.758,0.7583,0.7579,0.7579,561000000.0
2007-11-27 10:10:00,0.75765,0.7577,0.7576,0.75765,561000000.0
2007-11-27 10:11:00,0.75765,0.7579,0.7576,0.7578,1534400005.0
2007-11-27 10:12:00,0.7578,0.75785,0.7577,0.75775,1948900028.0
2007-11-27 10:13:00,0.7577,0.75775,0.7576,0.7576,1470700000.0
2007-11-27 10:14:00,0.7576,0.7577,0.7576,0.7577,653600000.0
2007-11-27 10:15:00,0.7577,0.7578,0.7576,0.7576,1882200000.0
2007-11-27 10:16:00,0.7582,0.7584,0.7582,0.7584,907700002.0
2007-11-27 10:17:00,0.7585,0.7585,0.7584,0.7585,907700002.0
2007-11-27 10:18:00,0.7577,0.7581,0.7577,0.7581,907700002.0
2007-11-27 10:19:00,0.7581,0.7581,0.7578,0.758,1880999999.0
2007-11-27 10:20:00,0.758,0.7586,0.758,0.7586,515700000.0
2007-11-27 10:21:00,0.7587,0.7589,0.7586,0.7586,515700000.0
2007-11-27 10:22:00,0.7585,0.7586,0.7583,0.7584,515700000.0
2007-11-27 10:23:00,0.7578,0.7581,0.7578,0.75795,515700000.0
2007-11-27 10:24:00,0.758,0.758,0.7578,0.758,559299999.0
2007-11-27 10:25:00,0.758,0.758,0.75795,0.758,1142699992.0
2007-11-27 10:26:00,0.75795,0.758,0.75775,0.7578,891099980.0
2007-11-27 10:27:00,0.7578,0.7578,0.7571,0.7572,1622700025.0
2007-11-27 10:28:00,0.7572,0.7575,0.7572,0.7575,1458400019.0
2007-11-27 10:29:00,0.7578,0.758,0.7575,0.7575,1586800006.0
2007-11-27 10:30:00,0.75755,0.7578,0.75735,0.7578,1586800006.0
2007-11-27 10:31:00,0.7578,0.7579,0.75765,0.7577,2117200017.0
2007-11-27 10:32:00,0.7576,0.7577,0.7576,0.7577,1884000000.0
2007-11-27 10:33:00,0.7573,0.7577,0.7573,0.7575,1884000000.0
2007-11-27 10:34:00,0.7574,0.7575,0.7574,0.7575,1884000000.0
2007-11-27 10:35:00,0.7572,0.7573,0.7571,0.7572,1501800000.0
2007-11-27 10:36:00,0.7571,0.7572,0.7571,0.7571,1501800000.0
2007-11-27 10:37:00,0.7572,0.7572,0.7571,0.7571,1501800000.0
2007-11-27 10:38:00,0.7572,0.7573,0.7571,0.7571,1501800000.0
2007-11-27 10:39:00,0.757,0.757,0.7566,0.7569,1501800000.0
2007-11-27 10:40:00,0.7568,0.7568,0.7567,0.7567,1501800000.0
2007-11-27 10:41:00,0.75745,0.7576,0.7574,0.7576,1501800000.0
2007-11-27 10:42:00,0.7576,0.7576,0.7576,0.7576,889400000.0
2007-11-27 10:43:00,0.7576,0.7576,0.75745,0.7575,1812700000.0
2007-11-27 10:44:00,0.75745,0.7577,0.7573,0.75755,1725100008.0
2007-11-27 10:45:00,0.7567,0.7567,0.7566,0.7566,1974899999.0
2007-11-27 10:46:00,0.7567,0.7567,0.7564,0.7564,1974899999.0
2007-11-27 10:47:00,0.7566,0.7569,0.7564,0.7567,1974899999.0
2007-11-27 10:48:00,0.7566,0.7571,0.7566,0.757,1974899999.0
2007-11-27 10:49:00,0.75845,0.7585,0.758,0.7582,1974899999.0
2007-11-27 10:50:00,0.7573,0.7573,0.7569,0.7571,1224700000.0
2007-11-27 10:51:00,0.7572,0.7572,0.7567,0.7569,1224700000.0
2007-11-27 10:52:00,0.7568,0.7569,0.7568,0.7569,1224700000.0
2007-11-27 10:53:00,0.7568,0.7569,0.7568,0.7568,1224700000.0
2007-11-27 10:54:00,0.7569,0.7569,0.7565,0.7565,1224700000.0
2007-11-27 10:55:00,0.7562,0.7564,0.756,0.756,1224700000.0
2007-11-27 10:56:00,0.7559,0.756,0.7557,0.7559,1224700000.0
2007-11-27 10:57:00,0.7558,0.7559,0.7557,0.7559,1224700000.0
2007-11-27 10:58:00,0.7558,0.7561,0.7558,0.756,1224700000.0
2007-11-27 10:59:00,0.75745,0.7576,0.757,0.757,1224700000.0
2007-11-27 11:00:00,0.757,0.7572,0.75695,0.7572,2055900000.0
2007-11-27 11:01:00,0.7563,0.7565,0.7563,0.7565,1975099999.0
2007-11-27 11:02:00,0.7572,0.7573,0.75715,0.7573,1975099999.0
2007-11-27 11:03:00,0.7573,0.7573,0.7572,0.7572,2079100000.0
2007-11-27 11:04:00,0.7566,0.7568,0.7566,0.7567,1715399998.0
2007-11-27 11:05:00,0.7576,0.7577,0.75735,0.75745,1715399998.0
2007-11-27 11:06:00,0.75745,0.7576,0.75745,0.7576,643200000.0
2007-11-27 11:07:00,0.7576,0.7581,0.7576,0.758,1923400044.0
2007-11-27 11:08:00,0.7568,0.757,0.7567,0.7567,1929000031.0
2007-11-27 11:09:00,0.7568,0.7569,0.7568,0.7569,1929000031.0
2007-11-27 11:10:00,0.757,0.757,0.7567,0.7567,1929000031.0
2007-11-27 11:11:00,0.758,0.7582,0.75795,0.7582,1929000031.0
2007-11-27 11:12:00,0.7582,0.7582,0.7579,0.7579,1009600000.0
2007-11-27 11:13:00,0.7566,0.7566,0.756,0.7561,2072100020.0
2007-11-27 11:14:00,0.7579,0.758,0.7579,0.7579,2072100020.0
2007-11-27 11:15:00,0.756,0.756,0.7557,0.7559,1235600000.0
2007-11-27 11:16:00,0.7581,0.7584,0.7581,0.7584,1235600000.0
2007-11-27 11:17:00,0.7584,0.7585,0.7584,0.7584,1110200000.0
2007-11-27 11:18:00,0.7562,0.7565,0.7561,0.7564,1523200000.0
2007-11-27 11:19:00,0.75805,0.7583,0.75795,0.7581,1523200000.0
2007-11-27 11:20:00,0.7581,0.75865,0.758,0.75865,2076500008.0
2007-11-27 11:21:00,0.75875,0.7589,0.7586,0.7586,1399099999.0
2007-11-27 11:22:00,0.7586,0.7586,0.75835,0.7585,2064900035.0
2007-11-27 11:23:00,0.7585,0.7586,0.7584,0.7585,1645300010.0
2007-11-27 11:24:00,0.7565,0.7565,0.7561,0.7561,1884100000.0
2007-11-27 11:25:00,0.7585,0.7586,0.7584,0.7585,1884100000.0
2007-11-27 11:26:00,0.7562,0.7564,0.7561,0.7562,1387199983.0
2007-11-27 11:27:00,0.7561,0.7563,0.7561,0.7562,1387199983.0
2007-11-27 11:28:00,0.7563,0.7563,0.7561,0.7562,1387199983.0
2007-11-27 11:29:00,0.7561,0.7562,0.7561,0.7561,1387199983.0
2007-11-27 11:30:00,0.7562,0.7562,0.7561,0.7561,1387199983.0
2007-11-27 11:31:00,0.7575,0.7578,0.75745,0.7576,1387199983.0
2007-11-27 11:32:00,0.7561,0.7563,0.7561,0.7562,1414400004.0
2007-11-27 11:33:00,0.7563,0.7564,0.7561,0.7564,1414400004.0
2007-11-27 11:34:00,0.7563,0.7563,0.7563,0.7563,1414400004.0
2007-11-27 11:35:00,0.7565,0.7565,0.7561,0.7562,1414400004.0
2007-11-27 11:36:00,0.7563,0.7563,0.7562,0.7563,1414400004.0
2007-11-27 11:37:00,0.7564,0.7564,0.7563,0.7563,1414400004.0
2007-11-27 11:38:00,0.7572,0.7573,0.7571,0.7572,1414400004.0
2007-11-27 11:39:00,0.7572,0.7572,0.7567,0.7568,1256299999.0
2007-11-27 11:40:00,0.7564,0.7565,0.7564,0.7565,2111400023.0
2007-11-27 11:41:00,0.7567,0.7568,0.7565,0.7567,2111400023.0
2007-11-27 11:42:00,0.7565,0.7565,0.7564,0.7564,1984400001.0
2007-11-27 11:43:00,0.7563,0.7565,0.7562,0.7563,1984400001.0
2007-11-27 11:44:00,0.7567,0.7567,0.7566,0.7566,1984400001.0
2007-11-27 11:45:00,0.7566,0.7567,0.7566,0.7566,1075199984.0
2007-11-27 11:46:00,0.7564,0.7565,0.7564,0.7565,799600000.0
2007-11-27 11:47:00,0.7565,0.75695,0.7565,0.7568,799600000.0
2007-11-27 11:48:00,0.7567,0.7567,0.7565,0.7565,2056100002.0
2007-11-27 11:49:00,0.7566,0.7569,0.7566,0.7567,2056100002.0
2007-11-27 11:50:00,0.7566,0.7567,0.7566,0.7566,2056100002.0
2007-11-27 11:51:00,0.7565,0.7566,0.7565,0.7566,2056100002.0
2007-11-27 11:52:00,0.7565,0.7565,0.7564,0.7565,2056100002.0
2007-11-27 11:53:00,0.7566,0.7566,0.7565,0.7565,2056100002.0
2007-11-27 11:54:00,0.7566,0.7566,0.7565,0.7566,2056100002.0
2007-11-27 11:55:00,0.7565,0.7566,0.7564,0.7564,2056100002.0
2007-11-27 11:56:00,0.7565,0.7565,0.7563,0.7564,2056100002.0
2007-11-27 11:57:00,0.756,0.756,0.7557,0.7559,2056100002.0
2007-11-27 11:58:00,0.75585,0.7561,0.75585,0.7561,1423100003.0
2007-11-27 11:59:00,0.7564,0.7565,0.7563,0.7564,1882399985.0
2007-11-27 12:00:00,0.7565,0.7566,0.7564,0.7565,1882399985.0
2007-11-27 12:01:00,0.7566,0.7566,0.7564,0.7566,1882399985.0
2007-11-27 12:02:00,0.7565,0.7566,0.7565,0.7566,1780900000.0
2007-11-27 12:03:00,0.7567,0.7568,0.75665,0.7567,1780900000.0
2007-11-27 12:04:00,0.7567,0.7567,0.75665,0.7567,1980400000.0
2007-11-27 12:05:00,0.7566,0.7566,0.7566,0.7566,1566800000.0
2007-11-27 12:06:00,0.7567,0.7567,0.7563,0.7563,1566800000.0
2007-11-27 12:07:00,0.7564,0.7565,0.7563,0.7564,1566800000.0
2007-11-27 12:08:00,0.7565,0.7565,0.7564,0.7565,1566800000.0
2007-11-27 12:09:00,0.7567,0.7568,0.75665,0.75665,1566800000.0
2007-11-27 12:10:00,0.75665,0.7568,0.75665,0.7567,2082100000.0
2007-11-27 12:11:00,0.7565,0.7565,0.7564,0.7565,1188500000.0
2007-11-27 12:12:00,0.7574,0.7574,0.7564,0.7565,1188500000.0
2007-11-27 12:13:00,0.7565,0.7566,0.756,0.7561,2135999981.0
2007-11-27 12:14:00,0.7561,0.7565,0.75605,0.7562,2137599923.0
2007-11-27 12:15:00,0.7562,0.7562,0.7559,0.756,1851800004.0
2007-11-27 12:16:00,0.756,0.7562,0.7557,0.75615,1670500000.0
2007-11-27 12:17:00,0.75615,0.7562,0.756,0.75615,400000000.0
2007-11-27 12:18:00,0.75615,0.7565,0.75605,0.7564,1499600001.0
2007-11-27 12:19:00,0.7565,0.7565,0.7561,0.7561,2143499950.0
2007-11-27 12:20:00,0.7562,0.7562,0.7561,0.7561,2143499950.0
2007-11-27 12:21:00,0.7563,0.7564,0.7561,0.7564,2143499950.0
2007-11-27 12:22:00,0.7563,0.7563,0.7561,0.7562,2143499950.0
2007-11-27 12:23:00,0.7561,0.7562,0.7561,0.7562,2143499950.0
2007-11-27 12:24:00,0.7565,0.7565,0.7561,0.7562,2143499950.0
2007-11-27 12:25:00,0.7561,0.7562,0.7561,0.7562,1701099966.0
2007-11-27 12:26:00,0.7563,0.7564,0.7562,0.7562,1086400000.0
2007-11-27 12:27:00,0.7563,0.7564,0.7563,0.7563,1086400000.0
2007-11-27 12:28:00,0.7562,0.7563,0.75615,0.7562,1086400000.0
2007-11-27 12:29:00,0.7565,0.7565,0.7562,0.7563,1443100000.0
2007-11-27 12:30:00,0.7562,0.7563,0.75605,0.7562,1443100000.0
2007-11-27 12:31:00,0.7563,0.7563,0.7561,0.7562,2089600000.0
2007-11-27 12:32:00,0.7563,0.7563,0.7561,0.7561,2089600000.0
2007-11-27 12:33:00,0.7563,0.7563,0.7562,0.7562,2089600000.0
2007-11-27 12:34:00,0.7561,0.7561,0.7561,0.7561,2089600000.0
2007-11-27 12:35:00,0.7563,0.7563,0.7563,0.7563,2089600000.0
2007-11-27 12:36:00,0.7562,0.7563,0.7562,0.7563,2089600000.0
2007-11-27 12:37:00,0.7563,0.7563,0.75615,0.7563,1716799999.0
2007-11-27 12:38:00,0.7563,0.7563,0.75615,0.75625,1734799955.0
2007-11-27 12:39:00,0.7566,0.7566,0.7565,0.7565,2018399961.0
2007-11-27 12:40:00,0.7563,0.7565,0.7563,0.7565,2018399961.0
2007-11-27 12:41:00,0.7563,0.7566,0.7563,0.7566,1110300000.0
2007-11-27 12:42:00,0.7565,0.7566,0.7564,0.7564,1110300000.0
2007-11-27 12:43:00,0.7565,0.7567,0.7565,0.7566,1110300000.0
2007-11-27 12:44:00,0.7567,0.7567,0.7567,0.7567,1110300000.0
2007-11-27 12:45:00,0.75635,0.75635,0.7563,0.75635,1110300000.0
2007-11-27 12:46:00,0.7564,0.7565,0.7563,0.75645,1980500000.0
2007-11-27 12:47:00,0.7568,0.7568,0.7568,0.7568,748900000.0
2007-11-27 12:49:00,0.7569,0.757,0.7569,0.757,748900000.0
2007-11-27 12:50:00,0.7569,0.757,0.7569,0.757,748900000.0
2007-11-27 12:51:00,0.7571,0.7571,0.7571,0.7571,748900000.0
2007-11-27 12:52:00,0.757,0.7572,0.757,0.7572,748900000.0
2007-11-27 12:53:00,0.757,0.7571,0.757,0.7571,748900000.0
2007-11-27 12:55:00,0.757,0.7572,0.7569,0.7572,748900000.0
2007-11-27 12:56:00,0.7573,0.7573,0.7573,0.7573,748900000.0
2007-11-27 12:57:00,0.7565,0.7565,0.75625,0.7563,748900000.0
2007-11-27 12:58:00,0.7563,0.7565,0.7562,0.75625,1330400000.0
2007-11-27 12:59:00,0.7562,0.7567,0.75615,0.7567,700400000.0
2007-11-27 13:00:00,0.7567,0.7567,0.7567,0.7567,103600000.0
2007-11-27 13:01:00,0.7567,0.7567,0.75645,0.75645,728400000.0
2007-11-27 13:02:00,0.75645,0.7567,0.75645,0.75655,1662800000.0
2007-11-27 13:03:00,0.75655,0.7567,0.7565,0.7567,468800000.0
2007-11-27 13:04:00,0.7567,0.7567,0.7567,0.7567,429100000.0
2007-11-27 13:05:00,0.7567,0.7567,0.7565,0.7567,735500000.0
2007-11-27 13:06:00,0.7567,0.7567,0.7565,0.7565,130000000.0
2007-11-27 13:07:00,0.7565,0.7565,0.7565,0.7565,220800000.0
2007-11-27 13:08:00,0.7565,0.7565,0.7564,0.7564,1518499945.0
2007-11-27 13:09:00,0.7566,0.7567,0.7566,0.7566,2075600000.0
2007-11-27 13:10:00,0.7568,0.7568,0.7566,0.7566,2075600000.0
2007-11-27 13:11:00,0.75635,0.7565,0.75635,0.7565,2075600000.0
2007-11-27 13:12:00,0.7565,0.7565,0.7564,0.7564,1584299999.0
2007-11-27 13:13:00,0.7568,0.7568,0.7566,0.7566,210900000.0
2007-11-27 13:14:00,0.7565,0.7567,0.7564,0.7565,210900000.0
2007-11-27 13:15:00,0.7566,0.7566,0.7565,0.7565,210900000.0
2007-11-27 13:16:00,0.7564,0.7565,0.7564,0.7564,210900000.0
2007-11-27 13:17:00,0.7565,0.7565,0.7563,0.7564,210900000.0
2007-11-27 13:18:00,0.7564,0.7564,0.7562,0.7564,466600000.0
2007-11-27 13:19:00,0.7564,0.7564,0.75605,0.7562,2081600056.0
2007-11-27 13:20:00,0.7562,0.7562,0.75605,0.7562,315500000.0
2007-11-27 13:21:00,0.7562,0.7565,0.75605,0.7565,382400000.0
2007-11-27 13:22:00,0.7563,0.7564,0.7561,0.7563,1107300000.0
2007-11-27 13:23:00,0.7562,0.7562,0.756,0.7562,1107300000.0
2007-11-27 13:24:00,0.7561,0.7563,0.7561,0.7562,1107300000.0
2007-11-27 13:25:00,0.7561,0.7563,0.7561,0.7563,1107300000.0
2007-11-27 13:26:00,0.7563,0.7563,0.75615,0.7563,1110300000.0
2007-11-27 13:27:00,0.7563,0.7564,0.75625,0.75625,1661000001.0
2007-11-27 13:28:00,0.7563,0.7564,0.7562,0.7562,1504600001.0
2007-11-27 13:29:00,0.7562,0.7564,0.7562,0.75635,1771300000.0
2007-11-27 13:30:00,0.7561,0.7561,0.756,0.7561,1676700001.0
2007-11-27 13:31:00,0.7563,0.7563,0.7562,0.7562,1676700001.0
2007-11-27 13:32:00,0.7562,0.7564,0.7562,0.7562,852400000.0
2007-11-27 13:33:00,0.75625,0.7564,0.75615,0.7564,614600000.0
2007-11-27 13:34:00,0.7564,0.7564,0.75605,0.7564,394500000.0
2007-11-27 13:35:00,0.7564,0.7564,0.75615,0.75625,213600000.0
2007-11-27 13:36:00,0.75625,0.7565,0.7562,0.7565,1062400000.0
2007-11-27 13:37:00,0.7565,0.7567,0.7565,0.7566,1804000000.0
2007-11-27 13:38:00,0.7566,0.7567,0.75655,0.7567,954400005.0
2007-11-27 13:39:00,0.7567,0.7567,0.75645,0.7567,628000000.0
2007-11-27 13:40:00,0.7567,0.7567,0.7563,0.7566,572299996.0
2007-11-27 13:41:00,0.7566,0.7566,0.7565,0.7565,1004800000.0
2007-11-27 13:42:00,0.7565,0.7566,0.7565,0.7566,312800000.0
2007-11-27 13:43:00,0.7566,0.7566,0.75635,0.7566,260000000.0
2007-11-27 13:44:00,0.7566,0.7567,0.75645,0.7567,1482199998.0
2007-11-27 13:45:00,0.7551,0.7553,0.755,0.7553,419200000.0
2007-11-27 13:46:00,0.75695,0.7571,0.75695,0.757,419200000.0
2007-11-27 13:47:00,0.757,0.757,0.7568,0.7568,1578200000.0
2007-11-27 13:48:00,0.7544,0.7545,0.7543,0.7545,1068200000.0
2007-11-27 13:49:00,0.7547,0.755,0.7546,0.7548,1068200000.0
2007-11-27 13:50:00,0.7546,0.7548,0.7546,0.7547,1068200000.0
2007-11-27 13:51:00,0.7548,0.7549,0.7544,0.7544,1068200000.0
2007-11-27 13:52:00,0.7545,0.7545,0.7542,0.7542,1068200000.0
2007-11-27 13:53:00,0.7543,0.7543,0.7541,0.7542,1068200000.0
2007-11-27 13:54:00,0.75695,0.7572,0.75695,0.7572,1068200000.0
2007-11-27 13:55:00,0.7572,0.7572,0.7569,0.75715,637000001.0
2007-11-27 13:56:00,0.7542,0.7543,0.754,0.7541,1348000000.0
2007-11-27 13:57:00,0.7574,0.7574,0.7572,0.7572,1348000000.0
2007-11-27 13:58:00,0.754,0.754,0.7538,0.7539,1445199998.0
2007-11-27 13:59:00,0.7538,0.754,0.7535,0.7538,1445199998.0
2007-11-27 14:00:00,0.7535,0.7542,0.7535,0.7542,1445199998.0
2007-11-27 14:01:00,0.75665,0.7569,0.75665,0.7568,1445199998.0
2007-11-27 14:02:00,0.7547,0.7549,0.7544,0.7547,1227000000.0
2007-11-27 14:03:00,0.7545,0.7548,0.7538,0.7538,1227000000.0
2007-11-27 14:04:00,0.7539,0.754,0.7532,0.7532,1227000000.0
2007-11-27 14:05:00,0.7533,0.7538,0.7531,0.7535,1227000000.0
2007-11-27 14:06:00,0.7568,0.7569,0.75655,0.7568,1227000000.0
2007-11-27 14:07:00,0.7568,0.7568,0.7567,0.7567,881600000.0
2007-11-27 14:08:00,0.7567,0.7569,0.7567,0.7568,1150900010.0
2007-11-27 14:09:00,0.7569,0.7569,0.7567,0.7567,583200000.0
2007-11-27 14:10:00,0.7543,0.7543,0.7542,0.7542,444000000.0
2007-11-27 14:11:00,0.7541,0.7543,0.7541,0.7541,444000000.0
2007-11-27 14:12:00,0.7568,0.7568,0.7566,0.7567,444000000.0
2007-11-27 14:13:00,0.7567,0.7568,0.75645,0.7565,1140300001.0
2007-11-27 14:14:00,0.7548,0.7548,0.7545,0.7545,1147200000.0
2007-11-27 14:15:00,0.7546,0.7547,0.7545,0.7546,1147200000.0
2007-11-27 14:16:00,0.7565,0.7565,0.75645,0.7565,1147200000.0
2007-11-27 14:17:00,0.7565,0.7566,0.75625,0.75635,1442700000.0
2007-11-27 14:18:00,0.75635,0.7565,0.75625,0.7565,748100000.0
2007-11-27 14:19:00,0.7565,0.7565,0.7564,0.7565,722400000.0
2007-11-27 14:20:00,0.7565,0.7565,0.7565,0.7565,287200000.0
2007-11-27 14:21:00,0.7565,0.75655,0.7564,0.7565,1375800000.0
2007-11-27 14:22:00,0.7564,0.7565,0.7562,0.75625,741400001.0
2007-11-27 14:23:00,0.75625,0.7564,0.756,0.7563,1085799999.0
2007-11-27 14:24:00,0.7563,0.7565,0.756,0.7562,1001100000.0
2007-11-27 14:25:00,0.7567,0.7571,0.7567,0.7568,1600799998.0
2007-11-27 14:26:00,0.7569,0.7569,0.7567,0.7567,1600799998.0
2007-11-27 14:27:00,0.7566,0.757,0.7566,0.7567,1600799998.0
2007-11-27 14:28:00,0.7562,0.7563,0.756,0.7561,1600799998.0
2007-11-27 14:29:00,0.7562,0.7563,0.7561,0.7562,1827299977.0
2007-11-27 14:30:00,0.7563,0.7566,0.7561,0.7564,1827299977.0
2007-11-27 14:31:00,0.7563,0.7565,0.7563,0.7565,1827299977.0
2007-11-27 14:32:00,0.7563,0.7566,0.7563,0.7565,1827299977.0
2007-11-27 14:33:00,0.7564,0.7564,0.75545,0.7555,1827299977.0
2007-11-27 14:34:00,0.75545,0.7561,0.7553,0.7561,1599300000.0
2007-11-27 14:35:00,0.7558,0.7558,0.7555,0.7557,1925999999.0
2007-11-27 14:36:00,0.7557,0.7557,0.7551,0.7556,1925999999.0
2007-11-27 14:37:00,0.7558,0.7558,0.7555,0.7557,2037799999.0
2007-11-27 14:38:00,0.7558,0.7565,0.7558,0.7564,2037799999.0
2007-11-27 14:39:00,0.7552,0.7556,0.75505,0.7556,2037799999.0
2007-11-27 14:40:00,0.7562,0.7562,0.756,0.756,1771700006.0
2007-11-27 14:41:00,0.7555,0.7555,0.7551,0.7555,1771700006.0
2007-11-27 14:42:00,0.7562,0.7563,0.7562,0.7563,1786300000.0
2007-11-27 14:43:00,0.75535,0.7556,0.755,0.7552,1786300000.0
2007-11-27 14:44:00,0.7562,0.7565,0.7562,0.7564,2146699997.0
2007-11-27 14:45:00,0.7565,0.7569,0.7565,0.7567,2146699997.0
2007-11-27 14:46:00,0.7553,0.7554,0.7551,0.7551,2146699997.0
2007-11-27 14:47:00,0.7567,0.7568,0.7566,0.7568,422100000.0
2007-11-27 14:48:00,0.7567,0.7567,0.7557,0.7557,422100000.0
2007-11-27 14:49:00,0.7558,0.7563,0.7555,0.7562,422100000.0
2007-11-27 14:50:00,0.7564,0.7564,0.756,0.7562,422100000.0
2007-11-27 14:51:00,0.7549,0.755,0.7546,0.7547,422100000.0
2007-11-27 14:52:00,0.7547,0.7547,0.7542,0.7545,252700000.0
2007-11-27 14:53:00,0.7545,0.7545,0.7542,0.7544,97000000.0
2007-11-27 14:54:00,0.7544,0.7544,0.75425,0.7544,169700000.0
2007-11-27 14:55:00,0.7544,0.75445,0.75395,0.75395,819600000.0
2007-11-27 14:56:00,0.75395,0.75425,0.75395,0.75405,798200000.0
2007-11-27 14:57:00,0.7563,0.7563,0.756,0.7561,1173600013.0
2007-11-27 14:58:00,0.7541,0.7541,0.75385,0.75385,1173600013.0
2007-11-27 14:59:00,0.75385,0.754,0.75385,0.75385,192100000.0
2007-11-27 15:00:00,0.75385,0.7542,0.7536,0.75415,1153499999.0
2007-11-27 15:01:00,0.75415,0.75465,0.7541,0.7546,1220799999.0
2007-11-27 15:02:00,0.75455,0.7548,0.75445,0.75455,1566100000.0
2007-11-27 15:03:00,0.7546,0.7547,0.7539,0.7539,1934800000.0
2007-11-27 15:04:00,0.7539,0.754,0.7532,0.7536,848699998.0
2007-11-27 15:05:00,0.7536,0.7537,0.75315,0.7536,1090699958.0
2007-11-27 15:06:00,0.7536,0.75385,0.7535,0.75385,667800000.0
2007-11-27 15:07:00,0.75385,0.75435,0.7538,0.7543,2100900004.0
2007-11-27 15:08:00,0.7543,0.7543,0.75415,0.7542,1414900000.0
2007-11-27 15:09:00,0.75415,0.7544,0.75415,0.7542,2094300000.0
2007-11-27 15:11:00,0.7555,0.7558,0.7555,0.7555,375700000.0
2007-11-27 15:12:00,0.7543,0.7545,0.7543,0.7543,375700000.0
2007-11-27 15:13:00,0.7557,0.7558,0.7555,0.7557,842400000.0
2007-11-27 15:14:00,0.7555,0.7559,0.7555,0.7555,842400000.0
2007-11-27 15:15:00,0.7558,0.7558,0.7558,0.7558,842400000.0
2007-11-27 15:16:00,0.7557,0.7558,0.7553,0.7553,842400000.0
2007-11-27 15:17:00,0.7551,0.7551,0.7547,0.7548,842400000.0
2007-11-27 15:18:00,0.7549,0.7552,0.7549,0.755,842400000.0
2007-11-27 15:19:00,0.7557,0.75605,0.7556,0.75595,842400000.0
2007-11-27 15:20:00,0.75595,0.7561,0.7559,0.7561,1522000001.0
2007-11-27 15:22:00,0.7565,0.75675,0.7564,0.7567,1446200001.0
2007-11-27 15:23:00,0.7567,0.75715,0.75655,0.75705,1353699995.0
2007-11-27 15:24:00,0.7548,0.7548,0.7547,0.7547,1638199997.0
2007-11-27 15:25:00,0.7548,0.7548,0.7547,0.7547,1638199997.0
2007-11-27 15:27:00,0.7567,0.757,0.7565,0.7567,1638199997.0
2007-11-27 15:28:00,0.7567,0.7567,0.7562,0.7564,557199998.0
2007-11-27 15:29:00,0.7564,0.7564,0.756,0.7562,402900000.0
2007-11-27 15:30:00,0.7562,0.75665,0.7562,0.7565,731500000.0
2007-11-27 15:31:00,0.7547,0.7547,0.7547,0.7547,1177099978.0
2007-11-27 15:32:00,0.7563,0.7564,0.7563,0.7564,1177099978.0
2007-11-27 15:33:00,0.7564,0.7564,0.75555,0.7559,390700000.0
2007-11-27 15:34:00,0.7559,0.7561,0.75565,0.7559,149400000.0
2007-11-27 15:35:00,0.7559,0.7559,0.7556,0.7557,414900000.0
2007-11-27 15:36:00,0.7563,0.7565,0.7563,0.7565,919500000.0
2007-11-27 15:37:00,0.7566,0.7575,0.7566,0.7575,919500000.0
2007-11-27 15:38:00,0.7577,0.7578,0.7567,0.7571,919500000.0
2007-11-27 15:39:00,0.7563,0.7566,0.7561,0.7564,919500000.0
2007-11-27 15:40:00,0.7564,0.7564,0.7558,0.7558,1891299992.0
2007-11-27 15:41:00,0.7565,0.7571,0.7563,0.7571,1044200000.0
2007-11-27 15:42:00,0.756,0.7562,0.756,0.75615,1044200000.0
2007-11-27 15:43:00,0.75615,0.7564,0.756,0.7564,2092300049.0
2007-11-27 15:44:00,0.7564,0.7565,0.7561,0.7564,1857000000.0
2007-11-27 15:45:00,0.7564,0.7568,0.7564,0.7566,1767600002.0
2007-11-27 15:46:00,0.7566,0.7567,0.75655,0.7567,1416900000.0
2007-11-27 15:47:00,0.7564,0.7569,0.7564,0.7569,663500005.0
2007-11-27 15:48:00,0.757,0.757,0.7569,0.757,663500005.0
2007-11-27 15:49:00,0.7556,0.7563,0.7556,0.7563,663500005.0
2007-11-27 15:50:00,0.7563,0.7563,0.756,0.75605,1879200000.0
2007-11-27 15:51:00,0.7561,0.75615,0.75595,0.756,1763600032.0
2007-11-27 15:52:00,0.75595,0.75615,0.75595,0.756,1698100003.0
2007-11-27 15:53:00,0.756,0.7563,0.756,0.7563,912900000.0
2007-11-27 15:54:00,0.7563,0.7564,0.7562,0.7563,2108500006.0
2007-11-27 15:55:00,0.7565,0.7569,0.7564,0.7567,1213600002.0
2007-11-27 15:56:00,0.7559,0.7561,0.7559,0.756,1213600002.0
2007-11-27 15:57:00,0.757,0.7572,0.757,0.7572,1829600004.0
2007-11-27 15:58:00,0.7574,0.7577,0.7574,0.7577,1829600004.0
2007-11-27 15:59:00,0.7563,0.7566,0.7562,0.7563,1829600004.0
2007-11-27 16:00:00,0.7572,0.7573,0.7565,0.7565,1304800000.0
2007-11-27 16:01:00,0.7567,0.7572,0.7566,0.757,1304800000.0
2007-11-27 16:02:00,0.7561,0.7561,0.7558,0.7558,1304800000.0
2007-11-27 16:03:00,0.7558,0.7558,0.75515,0.7552,1029699999.0
2007-11-27 16:04:00,0.7552,0.7552,0.755,0.7551,2121600001.0
2007-11-27 16:05:00,0.7551,0.7554,0.75505,0.7554,1597100000.0
2007-11-27 16:06:00,0.7554,0.7554,0.75515,0.7552,1624100000.0
2007-11-27 16:07:00,0.7572,0.7573,0.7567,0.7568,120500000.0
2007-11-27 16:08:00,0.7556,0.7556,0.7553,0.7553,120500000.0
2007-11-27 16:09:00,0.7553,0.7556,0.7553,0.7556,633600000.0
2007-11-27 16:10:00,0.7556,0.7556,0.7553,0.7555,187500000.0
2007-11-27 16:11:00,0.7564,0.7567,0.7563,0.7563,935400002.0
2007-11-27 16:12:00,0.7565,0.7565,0.7562,0.7562,935400002.0
2007-11-27 16:13:00,0.756,0.7561,0.7555,0.7558,935400002.0
2007-11-27 16:14:00,0.7557,0.7558,0.7551,0.7553,935400002.0
2007-11-27 16:15:00,0.75545,0.7558,0.7553,0.75575,935400002.0
2007-11-27 16:16:00,0.75575,0.7558,0.7551,0.7552,1512399996.0
2007-11-27 16:17:00,0.7552,0.7552,0.75465,0.7548,1172699983.0
2007-11-27 16:18:00,0.7548,0.7552,0.75475,0.755,1373300026.0
2007-11-27 16:19:00,0.755,0.7552,0.75495,0.75515,1415900010.0
2007-11-27 16:20:00,0.75515,0.75545,0.7551,0.7554,1559200000.0
2007-11-27 16:21:00,0.7559,0.7559,0.7558,0.7558,1340399986.0
2007-11-27 16:22:00,0.7559,0.756,0.7555,0.756,1340399986.0
2007-11-27 16:23:00,0.75535,0.75535,0.7549,0.755,1340399986.0
2007-11-27 16:24:00,0.755,0.755,0.7545,0.7547,780999997.0
2007-11-27 16:25:00,0.7547,0.7549,0.7545,0.75455,396600003.0
2007-11-27 16:26:00,0.7564,0.7566,0.7564,0.7565,1238600011.0
2007-11-27 16:27:00,0.7545,0.7546,0.7545,0.7546,1238600011.0
2007-11-27 16:28:00,0.7568,0.7568,0.7566,0.7567,1603399999.0
2007-11-27 16:29:00,0.7568,0.7569,0.7567,0.7568,1603399999.0
2007-11-27 16:30:00,0.757,0.7573,0.7568,0.7573,1603399999.0
2007-11-27 16:31:00,0.7545,0.75475,0.75435,0.7547,1603399999.0
2007-11-27 16:32:00,0.7575,0.7581,0.7575,0.7579,1730000007.0
2007-11-27 16:33:00,0.7555,0.7557,0.75545,0.75555,1730000007.0
2007-11-27 16:34:00,0.75555,0.7559,0.7554,0.7557,1449400002.0
2007-11-27 16:35:00,0.758,0.758,0.758,0.758,1866200000.0
2007-11-27 16:36:00,0.7581,0.7581,0.7572,0.7577,1866200000.0
2007-11-27 16:37:00,0.7565,0.7575,0.75645,0.75745,1866200000.0
2007-11-27 16:38:00,0.75745,0.7577,0.75665,0.7571,1857399997.0
2007-11-27 16:39:00,0.758,0.7582,0.7575,0.7577,702099996.0
2007-11-27 16:40:00,0.7578,0.758,0.7575,0.7579,702099996.0
2007-11-27 16:41:00,0.7566,0.7571,0.7563,0.7571,702099996.0
2007-11-27 16:42:00,0.7571,0.75735,0.757,0.75715,991700000.0
2007-11-27 16:43:00,0.75715,0.75725,0.7566,0.7568,1119900000.0
2007-11-27 16:44:00,0.7568,0.7568,0.7562,0.75635,1342900002.0
2007-11-27 16:45:00,0.75635,0.7566,0.7561,0.7561,924900000.0
2007-11-27 16:46:00,0.7586,0.7587,0.7585,0.7587,847500002.0
2007-11-27 16:47:00,0.7561,0.7567,0.756,0.7567,847500002.0
2007-11-27 16:48:00,0.75665,0.7569,0.7566,0.7568,1821900000.0
2007-11-27 16:49:00,0.7591,0.7594,0.7589,0.7593,1899600026.0
2007-11-27 16:50:00,0.7568,0.7569,0.7567,0.7567,1899600026.0
2007-11-27 16:51:00,0.7567,0.757,0.75665,0.7568,1786400008.0
2007-11-27 16:52:00,0.7568,0.7572,0.75675,0.7568,1738400000.0
2007-11-27 16:53:00,0.7568,0.7571,0.7564,0.75695,1184199968.0
2007-11-27 16:54:00,0.7591,0.7592,0.7587,0.7591,1526399998.0
2007-11-27 16:55:00,0.7589,0.759,0.7586,0.7588,1526399998.0
2007-11-27 16:56:00,0.7566,0.75725,0.75655,0.7572,1526399998.0
2007-11-27 16:57:00,0.7589,0.7598,0.7589,0.7598,578400000.0
2007-11-27 16:58:00,0.75715,0.7577,0.75715,0.7577,578400000.0
2007-11-27 16:59:00,0.7593,0.7595,0.759,0.7593,1354200000.0
2007-11-27 17:00:00,0.7572,0.75725,0.7565,0.7565,1354200000.0
2007-11-27 17:01:00,0.75655,0.7571,0.75655,0.7569,693200000.0
2007-11-27 17:02:00,0.7592,0.7593,0.759,0.7592,1888700000.0
2007-11-27 17:03:00,0.7568,0.7571,0.7568,0.75705,1888700000.0
2007-11-27 17:04:00,0.7591,0.7592,0.759,0.7592,1561599979.0
2007-11-27 17:05:00,0.7591,0.7592,0.7591,0.7591,1561599979.0
2007-11-27 17:06:00,0.7574,0.7575,0.7573,0.7573,1561599979.0
2007-11-27 17:07:00,0.7574,0.7574,0.75675,0.7569,1322199995.0
2007-11-27 17:08:00,0.7569,0.7569,0.7568,0.7568,1980000000.0
2007-11-27 17:09:00,0.7568,0.7573,0.7568,0.7568,1916999969.0
2007-11-27 17:10:00,0.7585,0.7586,0.7583,0.7586,1571699987.0
2007-11-27 17:11:00,0.7567,0.7567,0.7563,0.7563,1571699987.0
2007-11-27 17:12:00,0.7563,0.7565,0.7562,0.75625,1323100000.0
2007-11-27 17:13:00,0.75625,0.75625,0.7556,0.7556,1658900025.0
2007-11-27 17:14:00,0.7588,0.7589,0.7588,0.7588,1679300001.0
2007-11-27 17:15:00,0.7587,0.7588,0.7586,0.7588,1679300001.0
2007-11-27 17:16:00,0.7589,0.7589,0.7588,0.7588,1679300001.0
2007-11-27 17:17:00,0.7551,0.7558,0.7551,0.75575,1679300001.0
2007-11-27 17:18:00,0.75575,0.7561,0.75575,0.7561,1688400001.0
2007-11-27 17:19:00,0.7561,0.7561,0.7558,0.7559,2033999999.0
2007-11-27 17:20:00,0.7559,0.756,0.75575,0.75575,1965499993.0
2007-11-27 17:21:00,0.7558,0.7559,0.75575,0.75585,1440700000.0
2007-11-27 17:22:00,0.7585,0.7586,0.7585,0.7586,1400200021.0
2007-11-27 17:23:00,0.75595,0.7565,0.7559,0.7561,1400200021.0
2007-11-27 17:24:00,0.7561,0.75665,0.7561,0.75635,1692199990.0
2007-11-27 17:25:00,0.7581,0.7583,0.758,0.7581,1411500001.0
2007-11-27 17:26:00,0.75635,0.75665,0.75635,0.7565,1411500001.0
2007-11-27 17:27:00,0.7565,0.75655,0.7565,0.75655,1119200000.0
2007-11-27 17:28:00,0.75655,0.7568,0.75655,0.7568,1458699999.0
2007-11-27 17:29:00,0.7583,0.7583,0.758,0.758,2049100000.0
2007-11-27 17:30:00,0.7582,0.7584,0.758,0.7582,2049100000.0
2007-11-27 17:31:00,0.7583,0.7584,0.7583,0.7583,2049100000.0
2007-11-27 17:32:00,0.7582,0.7582,0.758,0.758,2049100000.0
2007-11-27 17:33:00,0.7581,0.7583,0.7579,0.7579,2049100000.0
2007-11-27 17:34:00,0.7577,0.758,0.75765,0.75795,2049100000.0
2007-11-27 17:35:00,0.7584,0.7585,0.7582,0.7584,2147400001.0
2007-11-27 17:36:00,0.7579,0.7581,0.7571,0.7577,2147400001.0
2007-11-27 17:37:00,0.7587,0.7587,0.7585,0.7586,1508900000.0
2007-11-27 17:38:00,0.7578,0.7582,0.7578,0.7581,1508900000.0
2007-11-27 17:39:00,0.7581,0.7583,0.7576,0.7577,2032999995.0
2007-11-27 17:40:00,0.7577,0.758,0.75765,0.758,1328100000.0
2007-11-27 17:41:00,0.758,0.7581,0.7577,0.7578,567399984.0
2007-11-27 17:42:00,0.7591,0.7592,0.7591,0.7591,1512700000.0
2007-11-27 17:43:00,0.75755,0.7584,0.7575,0.7581,1512700000.0
2007-11-27 17:44:00,0.7581,0.7585,0.7581,0.7584,2130999999.0
2007-11-27 17:45:00,0.7584,0.7587,0.7584,0.7585,1533000000.0
2007-11-27 17:46:00,0.7584,0.7586,0.7584,0.7584,1991699976.0
2007-11-27 17:47:00,0.7583,0.7583,0.7578,0.758,1991699976.0
2007-11-27 17:48:00,0.7579,0.7583,0.7579,0.7581,1991699976.0
2007-11-27 17:49:00,0.7582,0.7582,0.7579,0.758,1991699976.0
2007-11-27 17:50:00,0.7579,0.7579,0.7577,0.7577,1991699976.0
2007-11-27 17:51:00,0.75935,0.7596,0.75935,0.7596,1991699976.0
2007-11-27 17:52:00,0.7596,0.7596,0.7594,0.7596,992499998.0
2007-11-27 17:53:00,0.7597,0.7597,0.75925,0.7593,840499991.0
2007-11-27 17:54:00,0.7593,0.7593,0.75875,0.7591,1731399999.0
2007-11-27 17:55:00,0.7589,0.7591,0.7587,0.7588,1023200000.0
2007-11-27 17:56:00,0.7588,0.7591,0.75875,0.75895,592199999.0
2007-11-27 17:57:00,0.759,0.7598,0.7589,0.7598,1339500000.0
2007-11-27 17:58:00,0.7598,0.7599,0.7595,0.7596,1351200003.0
2007-11-27 17:59:00,0.7596,0.7597,0.759,0.7595,1074000000.0
2007-11-27 18:00:00,0.7595,0.7599,0.7594,0.75945,831800000.0
2007-11-27 18:01:00,0.7594,0.7595,0.7592,0.7592,1356799990.0
2007-11-27 18:02:00,0.7592,0.7595,0.7591,0.7593,664800000.0
2007-11-27 18:03:00,0.7593,0.7593,0.759,0.7591,1466600000.0
2007-11-27 18:04:00,0.7591,0.7592,0.759,0.7592,1122300000.0
2007-11-27 18:05:00,0.7592,0.7592,0.75905,0.7591,468700000.0
2007-11-27 18:06:00,0.7579,0.7581,0.7578,0.7578,1103300000.0
2007-11-27 18:07:00,0.7591,0.7591,0.7586,0.7588,1103300000.0
2007-11-27 18:08:00,0.7588,0.759,0.7583,0.7583,475000000.0
2007-11-27 18:09:00,0.7583,0.7584,0.7579,0.7584,2031500016.0
2007-11-27 18:10:00,0.7584,0.7587,0.7583,0.75865,1448799996.0
2007-11-27 18:11:00,0.75865,0.75905,0.75865,0.75905,1419400038.0
2007-11-27 18:12:00,0.7571,0.7571,0.7568,0.7569,1478200001.0
2007-11-27 18:13:00,0.7588,0.7589,0.7588,0.75885,1478200001.0
2007-11-27 18:14:00,0.75885,0.75885,0.75885,0.75885,571200000.0
2007-11-27 18:15:00,0.75885,0.75885,0.75855,0.7587,1796200030.0
2007-11-27 18:17:00,0.7574,0.7574,0.7574,0.7574,1686800007.0
2007-11-27 18:20:00,0.7586,0.7586,0.75845,0.7586,1686800007.0
2007-11-27 18:21:00,0.7573,0.7573,0.7573,0.7573,928600000.0
2007-11-27 18:22:00,0.75855,0.7586,0.7585,0.7586,928600000.0
2007-11-27 18:23:00,0.7586,0.7586,0.75855,0.7586,639500000.0
2007-11-27 18:24:00,0.7586,0.7586,0.75825,0.7585,1036000003.0
2007-11-27 18:25:00,0.7577,0.7578,0.7577,0.7578,1809599996.0
2007-11-27 18:26:00,0.758,0.758,0.7577,0.7577,1809599996.0
2007-11-27 18:27:00,0.7583,0.759,0.758,0.7583,1809599996.0
2007-11-27 18:28:00,0.7583,0.7584,0.7582,0.7584,1679499993.0
2007-11-27 18:29:00,0.7584,0.7584,0.7579,0.7581,1824799966.0
2007-11-27 18:30:00,0.7581,0.7583,0.758,0.7583,1620399992.0
2007-11-27 18:31:00,0.7583,0.7583,0.75825,0.75825,1749800010.0
2007-11-27 18:32:00,0.7583,0.7584,0.75825,0.7583,163300000.0
2007-11-27 18:33:00,0.7579,0.75845,0.7579,0.7579,2076300002.0
2007-11-27 18:34:00,0.7579,0.7585,0.7579,0.75845,1523699998.0
2007-11-27 18:36:00,0.7581,0.7582,0.758,0.7582,1132600001.0
2007-11-27 18:37:00,0.7583,0.7583,0.7583,0.7583,1132600001.0
2007-11-27 18:38:00,0.7587,0.7589,0.7585,0.7589,1132600001.0
2007-11-27 18:39:00,0.7589,0.7589,0.75855,0.7587,1457599999.0
2007-11-27 18:40:00,0.7588,0.759,0.7585,0.759,574900005.0
2007-11-27 18:41:00,0.7591,0.7591,0.759,0.759,574900005.0
2007-11-27 18:42:00,0.7592,0.7593,0.759,0.759,574900005.0
2007-11-27 18:43:00,0.7585,0.7586,0.7585,0.7586,1356900000.0
2007-11-27 18:44:00,0.7589,0.7589,0.75865,0.75875,1356900000.0
2007-11-27 18:45:00,0.75875,0.75875,0.7585,0.75865,868200000.0
2007-11-27 18:46:00,0.7589,0.76,0.7589,0.7595,1903300002.0
2007-11-27 18:47:00,0.7585,0.7585,0.7578,0.758,1903300002.0
2007-11-27 18:48:00,0.758,0.7585,0.7579,0.75795,1651500010.0
2007-11-27 18:49:00,0.75795,0.7583,0.7579,0.758,1634900027.0
2007-11-27 18:51:00,0.7577,0.7577,0.7575,0.75765,1360300000.0
2007-11-27 18:52:00,0.7593,0.7594,0.7593,0.7594,1513000002.0
2007-11-27 18:53:00,0.7595,0.7595,0.7594,0.7594,1513000002.0
2007-11-27 18:54:00,0.7595,0.7595,0.7595,0.7595,1513000002.0
2007-11-27 18:55:00,0.7594,0.7594,0.7592,0.7592,1513000002.0
2007-11-27 18:56:00,0.7577,0.7582,0.75765,0.758,1513000002.0
2007-11-27 18:57:00,0.758,0.758,0.7577,0.7577,1155400000.0
2007-11-27 18:58:00,0.7577,0.7577,0.75755,0.7577,540300000.0
2007-11-27 18:59:00,0.7577,0.7577,0.7576,0.7576,560499999.0
2007-11-27 19:00:00,0.759,0.7591,0.759,0.7591,1778900000.0
2007-11-27 19:01:00,0.759,0.759,0.759,0.759,1778900000.0
2007-11-27 19:02:00,0.75755,0.7581,0.75755,0.758,1778900000.0
2007-11-27 19:04:00,0.7578,0.7582,0.7578,0.7582,1628100000.0
2007-11-27 19:05:00,0.7582,0.7582,0.75765,0.75765,1337300011.0
2007-11-27 19:07:00,0.75775,0.7579,0.7574,0.7574,1383500000.0
2007-11-27 19:08:00,0.7574,0.7574,0.7572,0.7572,1871600000.0
2007-11-27 19:09:00,0.7572,0.7572,0.757,0.7572,1244600000.0
2007-11-27 19:10:00,0.7572,0.7572,0.757,0.7571,1300700000.0
2007-11-27 19:11:00,0.7571,0.7572,0.7571,0.75715,1031600000.0
2007-11-27 19:12:00,0.75715,0.7572,0.75695,0.75695,654200000.0
2007-11-27 19:13:00,0.75695,0.75745,0.75695,0.7573,678400000.0
2007-11-27 19:14:00,0.7573,0.7573,0.7572,0.7573,798400000.0
2007-11-27 19:15:00,0.7573,0.7574,0.7573,0.75735,587600000.0
2007-11-27 19:16:00,0.75735,0.75735,0.75715,0.75735,2040699960.0
2007-11-27 19:19:00,0.759,0.759,0.759,0.759,2070300000.0
2007-11-27 19:20:00,0.7591,0.7591,0.7589,0.7589,2070300000.0
2007-11-27 19:21:00,0.7575,0.7575,0.7573,0.7573,2070300000.0
2007-11-27 19:24:00,0.75745,0.75785,0.75745,0.75775,1792100035.0
2007-11-27 19:25:00,0.7577,0.7577,0.75755,0.75765,792600002.0
2007-11-27 19:26:00,0.75765,0.758,0.75755,0.7576,2068800017.0
2007-11-27 19:27:00,0.7576,0.7578,0.75755,0.7576,1899199969.0
2007-11-27 19:28:00,0.7576,0.7576,0.75755,0.7576,1357600000.0
2007-11-27 19:29:00,0.7592,0.7593,0.7589,0.759,1341900000.0
2007-11-27 19:30:00,0.7589,0.759,0.7589,0.759,1341900000.0
2007-11-27 19:31:00,0.7577,0.758,0.7577,0.7579,1341900000.0
2007-11-27 19:32:00,0.7592,0.7593,0.7592,0.7592,586800000.0
2007-11-27 19:33:00,0.7577,0.7577,0.7572,0.75755,586800000.0
2007-11-27 19:34:00,0.75755,0.758,0.75755,0.758,832200002.0
2007-11-27 19:35:00,0.758,0.758,0.75785,0.758,1630300049.0
2007-11-27 19:38:00,0.75815,0.7587,0.75815,0.75845,1553400000.0
2007-11-27 19:39:00,0.7585,0.7585,0.7583,0.7585,1281600000.0
2007-11-27 19:41:00,0.7593,0.7593,0.7593,0.7593,1686900001.0
2007-11-27 19:42:00,0.75885,0.759,0.75865,0.7587,1686900001.0
2007-11-27 19:43:00,0.7591,0.7591,0.7591,0.7591,1972399996.0
2007-11-27 19:46:00,0.75915,0.76,0.7589,0.75945,1972399996.0
2007-11-27 19:48:00,0.7598,0.7602,0.7595,0.7596,500200000.0
2007-11-27 19:49:00,0.7596,0.76,0.7594,0.7598,1179900001.0
2007-11-27 19:51:00,0.7592,0.7592,0.759,0.7592,1256000000.0
2007-11-27 19:52:00,0.7591,0.7592,0.7589,0.7589,1256000000.0
2007-11-27 19:53:00,0.7588,0.7588,0.7588,0.7588,1256000000.0
2007-11-27 19:54:00,0.7589,0.7589,0.7587,0.7587,1256000000.0
2007-11-27 19:55:00,0.7586,0.7588,0.7585,0.7588,1256000000.0
2007-11-27 19:56:00,0.7587,0.759,0.7587,0.759,1256000000.0
2007-11-27 19:57:00,0.7589,0.759,0.7587,0.7589,1256000000.0
2007-11-27 19:58:00,0.7588,0.7588,0.7586,0.7586,1256000000.0
2007-11-27 19:59:00,0.7587,0.7588,0.7586,0.7588,1256000000.0
2007-11-27 20:00:00,0.7589,0.7589,0.7586,0.7587,1256000000.0
2007-11-27 20:01:00,0.75895,0.759,0.75895,0.759,1256000000.0
2007-11-27 20:02:00,0.7587,0.7587,0.7585,0.7585,1589000000.0
2007-11-27 20:03:00,0.7589,0.759,0.75885,0.7589,1589000000.0
2007-11-27 20:04:00,0.7589,0.7589,0.7589,0.7589,674000000.0
2007-11-27 20:05:00,0.7583,0.7584,0.7583,0.7584,540000000.0
2007-11-27 20:06:00,0.7589,0.75895,0.7589,0.75895,540000000.0
2007-11-27 20:08:00,0.75885,0.7589,0.7588,0.7588,1866400000.0
2007-11-27 20:09:00,0.7586,0.7586,0.7582,0.7582,2042999935.0
2007-11-27 20:10:00,0.7583,0.7584,0.7583,0.7584,2042999935.0
2007-11-27 20:12:00,0.7583,0.7583,0.7583,0.7583,2042999935.0
2007-11-27 20:14:00,0.759,0.759,0.75875,0.7589,2042999935.0
2007-11-27 20:15:00,0.7589,0.759,0.75875,0.759,1149000000.0
2007-11-27 20:16:00,0.759,0.759,0.7589,0.759,1647000000.0
2007-11-27 20:17:00,0.759,0.759,0.7589,0.759,822900000.0
2007-11-27 20:18:00,0.759,0.759,0.75885,0.7589,1175000000.0
2007-11-27 20:19:00,0.7589,0.7589,0.7589,0.7589,771600000.0
2007-11-27 20:20:00,0.7589,0.759,0.7588,0.7588,2120000000.0
2007-11-27 20:23:00,0.7589,0.7589,0.7588,0.7589,1987199976.0
2007-11-27 20:24:00,0.7589,0.7589,0.7589,0.7589,2020000005.0
2007-11-27 20:25:00,0.7585,0.7585,0.7585,0.7585,1006400000.0
2007-11-27 20:26:00,0.7584,0.7584,0.7584,0.7584,1006400000.0
2007-11-27 20:27:00,0.7583,0.7584,0.7583,0.7584,1006400000.0
2007-11-27 20:28:00,0.7586,0.7586,0.7582,0.7586,1006400000.0
2007-11-27 20:29:00,0.7585,0.7585,0.7583,0.7583,1006400000.0
2007-11-27 20:30:00,0.758,0.7583,0.758,0.7581,1006400000.0
2007-11-27 20:32:00,0.7591,0.7592,0.75895,0.75915,1006400000.0
2007-11-27 20:33:00,0.75915,0.75925,0.759,0.75925,750300000.0
2007-11-27 20:34:00,0.75925,0.75925,0.75905,0.75915,1016800000.0
2007-11-27 20:35:00,0.75915,0.75915,0.7591,0.7591,1970200000.0
2007-11-27 20:36:00,0.75905,0.7591,0.75905,0.7591,731500000.0
2007-11-27 20:37:00,0.7591,0.7591,0.75895,0.75905,1712700000.0
2007-11-27 20:38:00,0.75905,0.75905,0.75895,0.75895,925800000.0
2007-11-27 20:39:00,0.7591,0.7593,0.7591,0.7593,180000000.0
2007-11-27 20:40:00,0.7593,0.7593,0.75905,0.75905,39100000.0
2007-11-27 20:41:00,0.75905,0.7594,0.75875,0.7594,889000000.0
2007-11-27 20:42:00,0.7594,0.7594,0.75905,0.75915,276000000.0
2007-11-27 20:43:00,0.75915,0.7593,0.75905,0.7591,773600000.0
2007-11-27 20:44:00,0.7573,0.7573,0.7569,0.757,1194900000.0
2007-11-27 20:45:00,0.7571,0.7573,0.7571,0.7571,1194900000.0
2007-11-27 20:46:00,0.759,0.7592,0.759,0.7592,1194900000.0
2007-11-27 20:47:00,0.7592,0.7592,0.7592,0.7592,30500000.0
2007-11-27 20:48:00,0.75851,0.7587,0.75826,0.75868,2030000000.0
2007-11-27 20:49:00,0.7574,0.7574,0.7572,0.7572,982900000.0
2007-11-27 20:50:00,0.75905,0.75905,0.759,0.759,982900000.0
2007-11-27 20:51:00,0.7589,0.75925,0.7589,0.75915,1469000000.0
2007-11-27 20:52:00,0.75915,0.75915,0.75875,0.7588,1550200001.0
2007-11-27 20:53:00,0.7588,0.7588,0.7586,0.7586,2015200000.0
2007-11-27 20:54:00,0.7586,0.7587,0.7586,0.75865,1955300000.0
2007-11-27 20:55:00,0.75865,0.7587,0.7585,0.7587,1584900000.0
2007-11-27 20:56:00,0.7587,0.7589,0.75845,0.75885,1537000000.0
2007-11-27 20:57:00,0.75885,0.7589,0.75875,0.75875,1573300000.0
2007-11-27 20:58:00,0.7588,0.7588,0.75855,0.75855,1504100000.0
2007-11-27 20:59:00,0.75855,0.75865,0.7585,0.7586,1488000000.0
2007-11-27 21:00:00,0.7586,0.7589,0.7585,0.75855,1629800000.0
2007-11-27 21:01:00,0.758,0.758,0.7579,0.7579,1742100000.0
2007-11-27 21:02:00,0.7585,0.75865,0.7584,0.75845,1742100000.0
2007-11-27 21:03:00,0.75845,0.75855,0.7575,0.758,1430700000.0
2007-11-27 21:04:00,0.7581,0.75825,0.758,0.7581,1332400000.0
2007-11-27 21:05:00,0.7581,0.7583,0.75805,0.75805,1678100000.0
2007-11-27 21:06:00,0.7581,0.75825,0.75805,0.7581,1115600000.0
2007-11-27 21:07:00,0.7581,0.7583,0.758,0.75805,1822299978.0
2007-11-27 21:08:00,0.75805,0.75845,0.75805,0.75845,1275500000.0
2007-11-27 21:09:00,0.75845,0.75855,0.7581,0.75825,1200100000.0
2007-11-27 21:10:00,0.75825,0.7583,0.7579,0.7583,1318900000.0
2007-11-27 21:11:00,0.7583,0.7583,0.7581,0.75825,906200000.0
2007-11-27 21:12:00,0.75825,0.75825,0.75805,0.75825,1099200000.0
2007-11-27 21:13:00,0.75825,0.75825,0.758,0.758,922400000.0
2007-11-27 21:14:00,0.7581,0.75835,0.75795,0.7583,886900000.0
2007-11-27 21:15:00,0.7583,0.75855,0.7581,0.75825,1357000000.0
2007-11-27 21:16:00,0.75825,0.7586,0.75825,0.7586,584900000.0
2007-11-27 21:17:00,0.7586,0.7586,0.7583,0.7583,1426100000.0
2007-11-27 21:18:00,0.7583,0.7585,0.7583,0.75835,1004500000.0
2007-11-27 21:19:00,0.75835,0.7586,0.7583,0.7586,1409400000.0
2007-11-27 21:20:00,0.7585,0.7586,0.75825,0.7586,1625200000.0
2007-11-27 21:21:00,0.7586,0.7586,0.7584,0.75845,1495400000.0
2007-11-27 21:22:00,0.75845,0.75845,0.7584,0.75845,1162700000.0
2007-11-27 21:23:00,0.75845,0.7586,0.75835,0.75855,1436400000.0
2007-11-27 21:24:00,0.7586,0.7586,0.7583,0.75855,1217800000.0
2007-11-27 21:25:00,0.75855,0.7586,0.7584,0.75845,1170200000.0
2007-11-27 21:26:00,0.7587,0.7587,0.7587,0.7587,1387500000.0
2007-11-27 21:27:00,0.7582,0.7582,0.75815,0.7582,1387500000.0
2007-11-27 21:28:00,0.7582,0.7584,0.7582,0.75835,635400000.0
2007-11-27 21:29:00,0.75835,0.7584,0.7582,0.7582,1660500000.0
2007-11-27 21:30:00,0.7582,0.7582,0.75795,0.75795,2136000000.0
2007-11-27 21:31:00,0.75795,0.75795,0.75795,0.75795,691200000.0
2007-11-27 21:32:00,0.75795,0.758,0.7579,0.7579,369600000.0
2007-11-27 21:33:00,0.7579,0.758,0.7577,0.75775,960500000.0
2007-11-27 21:34:00,0.7577,0.7578,0.7577,0.75775,1740000000.0
2007-11-27 21:35:00,0.7587,0.7588,0.7586,0.7588,1290600000.0
2007-11-27 21:36:00,0.75775,0.758,0.7576,0.75765,1290600000.0
2007-11-27 21:37:00,0.75765,0.75795,0.7568,0.7572,938300000.0
2007-11-27 21:38:00,0.7572,0.7576,0.7572,0.7576,1390300000.0
2007-11-27 21:39:00,0.7576,0.7579,0.7573,0.7579,1481900000.0
2007-11-27 21:40:00,0.7581,0.75825,0.75755,0.75755,615400000.0
2007-11-27 21:41:00,0.75755,0.75755,0.75745,0.7575,2065100000.0
2007-11-27 21:42:00,0.7575,0.7576,0.75745,0.7575,1712100000.0
2007-11-27 21:43:00,0.7575,0.7577,0.7574,0.75745,1458500004.0
2007-11-27 21:44:00,0.7594,0.7595,0.7594,0.7595,1662800000.0
2007-11-27 21:45:00,0.757,0.75705,0.7569,0.75695,1662800000.0
2007-11-27 21:46:00,0.75695,0.7572,0.75675,0.7572,1611000000.0
2007-11-27 21:47:00,0.7592,0.7592,0.7583,0.7583,1511600000.0
2007-11-27 21:48:00,0.7572,0.7576,0.7571,0.7571,1511600000.0
2007-11-27 21:49:00,0.7588,0.7589,0.7588,0.7588,1049500000.0
2007-11-27 21:50:00,0.7571,0.7572,0.75705,0.75705,1049500000.0
2007-11-27 21:51:00,0.75705,0.7574,0.75695,0.7573,1802100014.0
2007-11-27 21:52:00,0.7573,0.7574,0.7573,0.7573,1135200000.0
2007-11-27 21:53:00,0.7573,0.7575,0.7573,0.7575,526100000.0
2007-11-27 21:54:00,0.75745,0.7575,0.7574,0.7575,975800000.0
2007-11-27 21:55:00,0.7575,0.7575,0.75725,0.75725,959600004.0
2007-11-27 21:56:00,0.7589,0.7591,0.7589,0.759,1694399969.0
2007-11-27 21:57:00,0.7572,0.7577,0.7572,0.7577,1694399969.0
2007-11-27 21:59:00,0.7576,0.7579,0.75745,0.75785,1730800000.0
2007-11-27 22:00:00,0.75785,0.7579,0.7576,0.7579,1432400007.0
2007-11-27 22:01:00,0.7579,0.75795,0.7578,0.7579,1487800000.0
2007-11-27 22:02:00,0.75785,0.7579,0.75775,0.7578,1290300000.0
2007-11-27 22:03:00,0.7578,0.7578,0.75765,0.7577,739600000.0
2007-11-27 22:04:00,0.7577,0.7577,0.75765,0.7577,792800000.0
2007-11-27 22:05:00,0.7577,0.7577,0.75765,0.7577,628800000.0
2007-11-27 22:06:00,0.7577,0.7578,0.75765,0.7578,502400000.0
2007-11-27 22:07:00,0.7578,0.7579,0.75775,0.7579,1451700000.0
2007-11-27 22:08:00,0.7579,0.7579,0.7578,0.7579,553300000.0
2007-11-27 22:09:00,0.7579,0.7581,0.75775,0.75775,1392399998.0
2007-11-27 22:10:00,0.7578,0.758,0.75775,0.758,2146000000.0
2007-11-27 22:11:00,0.758,0.75835,0.7578,0.7582,1476899998.0
2007-11-27 22:12:00,0.7582,0.7582,0.758,0.75805,865900000.0
2007-11-27 22:13:00,0.758,0.7584,0.7579,0.7582,1759200001.0
2007-11-27 22:14:00,0.7582,0.7582,0.7582,0.7582,686400000.0
2007-11-27 22:15:00,0.7582,0.7582,0.75805,0.75805,891400000.0
2007-11-27 22:16:00,0.75805,0.7582,0.75805,0.75805,929500000.0
2007-11-27 22:17:00,0.75805,0.7581,0.7579,0.7581,1076000000.0
2007-11-27 22:18:00,0.7581,0.7584,0.7581,0.7581,2112100000.0
2007-11-27 22:19:00,0.7581,0.75855,0.75805,0.75855,1485700000.0
2007-11-27 22:20:00,0.75855,0.75875,0.75855,0.75875,1229500000.0
2007-11-27 22:21:00,0.75875,0.7589,0.75875,0.7589,1272000000.0
2007-11-27 22:22:00,0.7589,0.7589,0.75865,0.75865,1670700000.0
2007-11-27 22:23:00,0.75865,0.75925,0.75865,0.7588,1681000000.0
2007-11-27 22:24:00,0.7588,0.7588,0.7585,0.7587,1418900000.0
2007-11-27 22:25:00,0.75875,0.75875,0.75865,0.7587,1083800000.0
2007-11-27 22:26:00,0.7586,0.7587,0.7584,0.7584,818100000.0
2007-11-27 22:27:00,0.7584,0.75845,0.758,0.75815,1081100000.0
2007-11-27 22:28:00,0.75815,0.7585,0.7573,0.75745,912300000.0
2007-11-27 22:29:00,0.75745,0.75765,0.7574,0.7576,684800000.0
2007-11-27 22:30:00,0.7576,0.7584,0.7576,0.7581,578200000.0
2007-11-27 22:31:00,0.7581,0.7584,0.75775,0.75815,2069900000.0
2007-11-27 22:32:00,0.75815,0.7588,0.7579,0.75825,1345000000.0
2007-11-27 22:33:00,0.75825,0.7587,0.7582,0.7584,1006500000.0
2007-11-27 22:34:00,0.7582,0.7585,0.7581,0.7583,985500000.0
2007-11-27 22:35:00,0.7584,0.7588,0.7584,0.75875,985500000.0
2007-11-27 22:36:00,0.75875,0.7592,0.7586,0.7589,1156800000.0
2007-11-27 22:37:00,0.7589,0.75925,0.7589,0.759,1646300007.0
2007-11-27 22:38:00,0.759,0.7592,0.7589,0.759,1990600000.0
2007-11-27 22:39:00,0.759,0.7591,0.759,0.7591,1913000000.0
2007-11-27 22:41:00,0.7595,0.7595,0.759,0.759,1307300000.0
2007-11-27 22:42:00,0.759,0.759,0.759,0.759,1167800000.0
2007-11-27 22:43:00,0.759,0.7593,0.7589,0.759,1044400000.0
2007-11-27 22:44:00,0.759,0.7595,0.75885,0.7595,1058700000.0
2007-11-27 22:45:00,0.7595,0.7595,0.7588,0.759,1720900000.0
2007-11-27 22:46:00,0.759,0.7594,0.7589,0.7589,714300000.0
2007-11-27 22:47:00,0.7589,0.7592,0.75815,0.75815,750500000.0
2007-11-27 22:48:00,0.75815,0.759,0.7578,0.7586,758300000.0
2007-11-27 22:49:00,0.7585,0.7589,0.7585,0.7587,1762700000.0
2007-11-27 22:50:00,0.7587,0.7587,0.75825,0.7585,1563900000.0
2007-11-27 22:51:00,0.7585,0.7585,0.75825,0.7584,1271800000.0
2007-11-27 22:52:00,0.7584,0.7587,0.75835,0.7586,1840000000.0
2007-11-27 22:53:00,0.7585,0.7586,0.7583,0.7583,1134200000.0
2007-11-27 22:54:00,0.75815,0.7585,0.75815,0.7583,1711800000.0
2007-11-27 22:55:00,0.7583,0.75865,0.75815,0.7586,1354000000.0
2007-11-27 22:56:00,0.7586,0.75895,0.7586,0.75885,842500000.0
2007-11-27 22:57:00,0.75885,0.7591,0.7588,0.75885,961300000.0
2007-11-27 22:58:00,0.75885,0.75885,0.7587,0.75885,850300000.0
2007-11-27 22:59:00,0.75885,0.759,0.7588,0.75895,685700000.0
2007-11-27 23:00:00,0.75895,0.75925,0.75875,0.759,1285900000.0
2007-11-27 23:01:00,0.759,0.759,0.7589,0.759,1314600000.0
2007-11-27 23:02:00,0.7589,0.7591,0.7587,0.759,1562000000.0
2007-11-27 23:03:00,0.759,0.7595,0.7588,0.759,1681900001.0
2007-11-27 23:04:00,0.759,0.7593,0.759,0.7593,1150400000.0
2007-11-27 23:05:00,0.7593,0.7593,0.75925,0.75925,616000000.0
2007-11-27 23:06:00,0.7593,0.7593,0.75915,0.7593,991300000.0
2007-11-27 23:07:00,0.7593,0.7593,0.75885,0.75885,631000000.0
2007-11-27 23:08:00,0.7592,0.7592,0.75895,0.7591,1769500000.0
2007-11-27 23:09:00,0.7591,0.7593,0.75895,0.759,1877700015.0
2007-11-27 23:10:00,0.759,0.7591,0.75865,0.75895,1761900039.0
2007-11-27 23:11:00,0.7592,0.7592,0.7588,0.7588,1091400000.0
2007-11-27 23:12:00,0.7587,0.7588,0.7586,0.7586,1091400000.0
2007-11-27 23:14:00,0.7586,0.7587,0.7578,0.758,1062300000.0
2007-11-27 23:15:00,0.7581,0.7582,0.758,0.758,1206900000.0
2007-11-27 23:16:00,0.758,0.7584,0.758,0.75835,1525700004.0
2007-11-27 23:17:00,0.7584,0.7587,0.75825,0.7587,1762700000.0
2007-11-27 23:18:00,0.7587,0.7587,0.7583,0.7585,1595200000.0
2007-11-27 23:19:00,0.7584,0.7585,0.75835,0.7585,1753300000.0
2007-11-27 23:20:00,0.7585,0.7585,0.7583,0.7585,1560500000.0
2007-11-27 23:21:00,0.7585,0.7585,0.75835,0.7584,1764600000.0
2007-11-27 23:22:00,0.7584,0.75935,0.75835,0.75885,764200000.0
2007-11-27 23:23:00,0.75885,0.75895,0.7581,0.7588,728300000.0
2007-11-27 23:24:00,0.7588,0.7589,0.7586,0.7586,1105500000.0
2007-11-27 23:25:00,0.7585,0.7585,0.7582,0.7584,2070700000.0
2007-11-27 23:26:00,0.75825,0.7583,0.7582,0.7582,2070700000.0
2007-11-27 23:27:00,0.7582,0.75825,0.75815,0.7582,1286000000.0
2007-11-27 23:28:00,0.7582,0.7582,0.75795,0.75805,1568300000.0
2007-11-27 23:29:00,0.75805,0.7581,0.758,0.758,925900000.0
2007-11-27 23:30:00,0.758,0.7582,0.75785,0.758,1261300001.0
2007-11-27 23:31:00,0.758,0.7582,0.758,0.758,941800000.0
2007-11-27 23:32:00,0.758,0.7582,0.758,0.7582,766500000.0
2007-11-27 23:33:00,0.7582,0.7584,0.7581,0.75825,1337300000.0
2007-11-27 23:34:00,0.75825,0.7585,0.75815,0.7583,534500000.0
2007-11-27 23:35:00,0.7583,0.7583,0.7581,0.7583,1302000000.0
2007-11-27 23:36:00,0.7583,0.7585,0.7582,0.7585,1266100000.0
2007-11-27 23:37:00,0.7585,0.7588,0.7583,0.7585,1237000000.0
2007-11-27 23:38:00,0.7585,0.75865,0.7585,0.75865,1929100000.0
2007-11-27 23:39:00,0.75865,0.7587,0.75865,0.7587,1178400000.0
2007-11-27 23:40:00,0.7587,0.7587,0.7585,0.75865,1290100000.0
2007-11-27 23:41:00,0.75855,0.7586,0.75825,0.75845,1535100001.0
2007-11-27 23:42:00,0.75845,0.75845,0.75825,0.7584,1273200026.0
2007-11-27 23:43:00,0.7584,0.7586,0.7584,0.75845,1436700000.0
2007-11-27 23:44:00,0.75845,0.75895,0.75845,0.75895,1495000000.0
2007-11-27 23:45:00,0.7589,0.7591,0.7589,0.75895,1523900000.0
2007-11-27 23:46:00,0.759,0.759,0.7586,0.75865,1826200010.0
2007-11-27 23:47:00,0.75865,0.7587,0.75855,0.75855,1768300000.0
2007-11-27 23:48:00,0.75855,0.75865,0.7584,0.7584,988600000.0
2007-11-27 23:51:00,0.75875,0.75875,0.7584,0.75845,1414800000.0
2007-11-27 23:52:00,0.75845,0.7586,0.7584,0.7586,790000000.0
2007-11-27 23:53:00,0.759,0.759,0.759,0.759,1649900000.0
2007-11-27 23:54:00,0.7586,0.7593,0.7584,0.75865,1649900000.0
2007-11-27 23:56:00,0.7586,0.7586,0.7584,0.75845,1410199957.0
2007-11-27 23:57:00,0.75845,0.7588,0.75845,0.7585,1708200000.0
2007-11-27 23:58:00,0.7592,0.7592,0.7591,0.7592,1231500000.0
2007-11-28 00:00:00,0.7595,0.7595,0.7595,0.7595,1231500000.0
2007-11-28 00:01:00,0.7587,0.7588,0.7586,0.7588,1231500000.0
2007-11-28 00:02:00,0.7588,0.7588,0.7585,0.7585,1199600000.0
2007-11-28 00:03:00,0.7585,0.7585,0.7584,0.7584,2007900000.0
2007-11-28 00:04:00,0.7587,0.7587,0.7585,0.7587,924300000.0
2007-11-28 00:05:00,0.7587,0.7587,0.7585,0.7587,1939299999.0
2007-11-28 00:06:00,0.7595,0.7595,0.7592,0.7592,1478700000.0
2007-11-28 00:07:00,0.759,0.759,0.7588,0.7588,1478700000.0
2007-11-28 00:08:00,0.7588,0.7588,0.7588,0.7588,1171000000.0
2007-11-28 00:09:00,0.759,0.759,0.7589,0.759,1726400000.0
2007-11-28 00:10:00,0.7589,0.759,0.7589,0.7589,68300000.0
2007-11-28 00:11:00,0.7589,0.7591,0.7587,0.7587,1859800003.0
2007-11-28 00:12:00,0.7599,0.7601,0.7599,0.76,1457500000.0
2007-11-28 00:13:00,0.7587,0.7587,0.7586,0.7586,1457500000.0
2007-11-28 00:14:00,0.7585,0.7587,0.7585,0.7587,408700000.0
2007-11-28 00:15:00,0.7597,0.7599,0.7597,0.7598,1073300000.0
2007-11-28 00:16:00,0.7585,0.7586,0.7585,0.7585,1073300000.0
2007-11-28 00:17:00,0.7585,0.7586,0.7585,0.7586,222300000.0
2007-11-28 00:18:00,0.7613,0.7627,0.7611,0.7612,128800000.0
2007-11-28 00:19:00,0.7586,0.7586,0.7585,0.7586,128800000.0
2007-11-28 00:20:00,0.7586,0.7586,0.7584,0.7584,953700000.0
2007-11-28 00:21:00,0.7584,0.7584,0.7583,0.7583,690500000.0
2007-11-28 00:22:00,0.7583,0.7584,0.7583,0.7584,190900000.0
2007-11-28 00:23:00,0.7584,0.7584,0.758,0.75805,1590300000.0
2007-11-28 00:24:00,0.7614,0.7614,0.7607,0.7607,1188200001.0
2007-11-28 00:25:00,0.7584,0.7584,0.758,0.7583,1188200001.0
2007-11-28 00:26:00,0.7606,0.7608,0.7606,0.7606,1400100001.0
2007-11-28 00:27:00,0.7582,0.7585,0.75815,0.7584,1400100001.0
2007-11-28 00:28:00,0.7581,0.7586,0.758,0.7585,697000000.0
2007-11-28 00:29:00,0.7585,0.7587,0.758,0.758,1359500000.0
2007-11-28 00:30:00,0.7596,0.7596,0.7596,0.7596,347900000.0
2007-11-28 00:31:00,0.7595,0.7595,0.7595,0.7595,347900000.0
2007-11-28 00:32:00,0.7596,0.7597,0.7595,0.7595,347900000.0
2007-11-28 00:33:00,0.7587,0.759,0.7587,0.759,347900000.0
2007-11-28 00:34:00,0.759,0.75915,0.7587,0.759,1167300000.0
2007-11-28 00:35:00,0.759,0.759,0.7586,0.7588,1148199974.0
2007-11-28 00:36:00,0.75875,0.7588,0.75855,0.75875,571900000.0
2007-11-28 00:37:00,0.75875,0.75875,0.75855,0.75855,644900000.0
2007-11-28 00:38:00,0.75875,0.7588,0.75855,0.75865,587000000.0
2007-11-28 00:39:00,0.75865,0.75865,0.75845,0.75845,549100000.0
2007-11-28 00:40:00,0.75865,0.7587,0.75845,0.7587,727000000.0
2007-11-28 00:41:00,0.7587,0.7587,0.7587,0.7587,1444800000.0
2007-11-28 00:43:00,0.7589,0.7592,0.7589,0.7592,1375100000.0
2007-11-28 00:44:00,0.7592,0.7592,0.7589,0.7589,1395500000.0
2007-11-28 00:45:00,0.7584,0.7584,0.7582,0.7584,1138100000.0
2007-11-28 00:46:00,0.7591,0.7591,0.759,0.759,1138100000.0
2007-11-28 00:47:00,0.759,0.759,0.75895,0.75895,452100000.0
2007-11-28 00:48:00,0.75895,0.7591,0.75895,0.759,1610100000.0
2007-11-28 00:49:00,0.7591,0.7591,0.759,0.7591,1880800000.0
2007-11-28 00:50:00,0.7591,0.7591,0.759,0.759,593600000.0
2007-11-28 00:51:00,0.759,0.7592,0.759,0.7591,767300000.0
2007-11-28 00:52:00,0.7591,0.7591,0.7589,0.7589,437900000.0
2007-11-28 00:53:00,0.7597,0.7597,0.7593,0.7595,1436500000.0
2007-11-28 00:54:00,0.7594,0.7594,0.7593,0.7593,1436500000.0
2007-11-28 00:55:00,0.7587,0.759,0.7586,0.759,1436500000.0
2007-11-28 00:56:00,0.759,0.7592,0.759,0.7592,1450300000.0
2007-11-28 00:57:00,0.7589,0.7592,0.75885,0.7592,1450300000.0
2007-11-28 00:58:00,0.7592,0.7593,0.7592,0.7593,536300000.0
2007-11-28 00:59:00,0.7593,0.7593,0.7591,0.7591,445000000.0
2007-11-28 01:00:00,0.7591,0.75955,0.7591,0.75955,340500000.0
2007-11-28 01:01:00,0.75955,0.7598,0.7593,0.7593,812200000.0
2007-11-28 01:02:00,0.7593,0.7595,0.75925,0.7595,739000000.0
2007-11-28 01:03:00,0.7595,0.7595,0.75915,0.7594,1873299984.0
2007-11-28 01:04:00,0.7594,0.7595,0.75925,0.75925,676700018.0
2007-11-28 01:05:00,0.75925,0.7594,0.75925,0.75935,334300000.0
2007-11-28 01:06:00,0.75935,0.75935,0.7593,0.7593,391600000.0
2007-11-28 01:07:00,0.75925,0.7594,0.75925,0.7594,888300000.0
2007-11-28 01:08:00,0.7594,0.75965,0.7593,0.75935,1551300000.0
2007-11-28 01:09:00,0.7594,0.75965,0.75935,0.7595,1768500000.0
2007-11-28 01:10:00,0.7595,0.7595,0.75945,0.7595,903800000.0
2007-11-28 01:11:00,0.7595,0.7599,0.75945,0.7599,1751800000.0
2007-11-28 01:12:00,0.7599,0.7602,0.75975,0.76,1574900000.0
2007-11-28 01:13:00,0.76,0.76,0.75985,0.75985,647100000.0
2007-11-28 01:14:00,0.7599,0.7599,0.75985,0.7599,252900000.0
2007-11-28 01:15:00,0.7599,0.7599,0.75975,0.7598,1018200000.0
2007-11-28 01:16:00,0.7598,0.7605,0.7598,0.7603,724500000.0
2007-11-28 01:17:00,0.7603,0.761,0.7603,0.7609,1298300000.0
2007-11-28 01:18:00,0.7613,0.763,0.7611,0.7612,1171500000.0
2007-11-28 01:19:00,0.7612,0.7612,0.7609,0.7609,746500000.0
2007-11-28 01:20:00,0.7609,0.7612,0.7609,0.761,1039400000.0
2007-11-28 01:21:00,0.761,0.7619,0.761,0.76175,1037600001.0
2007-11-28 01:22:00,0.7618,0.7618,0.76135,0.7614,1302000001.0
2007-11-28 01:23:00,0.7614,0.7616,0.76115,0.7614,1194600010.0
2007-11-28 01:24:00,0.7611,0.7611,0.7609,0.7611,273200000.0
2007-11-28 01:25:00,0.7606,0.7608,0.76055,0.7607,273200000.0
2007-11-28 01:26:00,0.7607,0.7608,0.76045,0.76045,240500000.0
2007-11-28 01:27:00,0.76045,0.7606,0.7596,0.7597,827900000.0
2007-11-28 01:28:00,0.7597,0.7597,0.7594,0.75945,1170000000.0
2007-11-28 01:29:00,0.75945,0.7595,0.75935,0.75935,1863800007.0
2007-11-28 01:30:00,0.75945,0.7595,0.75945,0.7595,1076400000.0
2007-11-28 01:31:00,0.7595,0.7596,0.75945,0.75945,1937300000.0
2007-11-28 01:32:00,0.75945,0.7597,0.75945,0.7596,948100000.0
2007-11-28 01:33:00,0.7596,0.7596,0.75935,0.7596,1959700000.0
2007-11-28 01:34:00,0.7596,0.7596,0.7592,0.75925,877200000.0
2007-11-28 01:35:00,0.75925,0.7594,0.75925,0.75935,583500000.0
2007-11-28 01:36:00,0.75935,0.7595,0.75935,0.75945,616500000.0
2007-11-28 01:37:00,0.75945,0.75945,0.75945,0.75945,788800000.0
2007-11-28 01:38:00,0.75945,0.7595,0.75925,0.75925,315300000.0
2007-11-28 01:39:00,0.7593,0.7594,0.75925,0.7594,863400000.0
2007-11-28 01:40:00,0.7594,0.75945,0.75935,0.75945,897000000.0
2007-11-28 01:41:00,0.75945,0.7595,0.7592,0.75935,1958300012.0
2007-11-28 01:42:00,0.75935,0.7594,0.75935,0.7594,1214600000.0
2007-11-28 01:43:00,0.7594,0.7594,0.7579,0.75865,1066200000.0
2007-11-28 01:44:00,0.75865,0.75905,0.75805,0.75815,1099000000.0
2007-11-28 01:45:00,0.75815,0.7584,0.7581,0.75835,1574600000.0
2007-11-28 01:46:00,0.7605,0.7608,0.7605,0.7608,1629200000.0
2007-11-28 01:47:00,0.7588,0.759,0.75875,0.759,1629200000.0
2007-11-28 01:48:00,0.759,0.75945,0.7588,0.7594,1667600000.0
2007-11-28 01:49:00,0.75935,0.76,0.75925,0.7593,1773500000.0
2007-11-28 01:50:00,0.75925,0.7594,0.75925,0.7594,1220100000.0
2007-11-28 01:51:00,0.7594,0.7594,0.7593,0.7594,1680900000.0
2007-11-28 01:52:00,0.7594,0.75955,0.7594,0.7595,1462400000.0
2007-11-28 01:53:00,0.7595,0.7595,0.7593,0.75945,1301100000.0
2007-11-28 01:54:00,0.75945,0.75945,0.75935,0.7594,1444200000.0
2007-11-28 01:55:00,0.7594,0.7594,0.7587,0.7588,2097400000.0
2007-11-28 01:56:00,0.7588,0.759,0.75875,0.759,2045800000.0
2007-11-28 01:57:00,0.759,0.7592,0.759,0.7591,2116700000.0
2007-11-28 01:58:00,0.7591,0.7593,0.75905,0.75925,1505900000.0
2007-11-28 01:59:00,0.75925,0.7593,0.75915,0.7593,1702400000.0
2007-11-28 02:00:00,0.7593,0.76005,0.75925,0.7597,1688400000.0
2007-11-28 02:01:00,0.7598,0.7605,0.7595,0.7597,1356600000.0
2007-11-28 02:02:00,0.7598,0.7598,0.75895,0.759,1356600000.0
2007-11-28 02:03:00,0.75895,0.76,0.75895,0.76,1856400000.0
2007-11-28 02:04:00,0.76,0.7604,0.75995,0.76035,1477400000.0
2007-11-28 02:05:00,0.76035,0.7607,0.76015,0.7606,1023700001.0
2007-11-28 02:06:00,0.7606,0.7606,0.76025,0.7605,1293399999.0
2007-11-28 02:07:00,0.7605,0.7607,0.7601,0.7604,1860500000.0
2007-11-28 02:08:00,0.7604,0.7607,0.76035,0.7607,1684900000.0
2007-11-28 02:09:00,0.7607,0.7608,0.7603,0.7603,1169500000.0
2007-11-28 02:10:00,0.7603,0.7608,0.7598,0.7606,1164300000.0
2007-11-28 02:11:00,0.7592,0.7593,0.7592,0.7593,2009099999.0
2007-11-28 02:12:00,0.7594,0.7594,0.7592,0.7593,2009099999.0
2007-11-28 02:13:00,0.7606,0.7609,0.7597,0.7609,2009099999.0
2007-11-28 02:14:00,0.7594,0.7597,0.7594,0.7594,1836600000.0
2007-11-28 02:15:00,0.7612,0.7612,0.761,0.76105,1836600000.0
2007-11-28 02:16:00,0.7611,0.7611,0.76095,0.761,1317400000.0
2007-11-28 02:17:00,0.7594,0.7595,0.7593,0.7595,1814000000.0
2007-11-28 02:18:00,0.7597,0.7598,0.7593,0.7595,1814000000.0
2007-11-28 02:19:00,0.7598,0.7598,0.7593,0.7595,1814000000.0
2007-11-28 02:20:00,0.761,0.7611,0.761,0.761,1814000000.0
2007-11-28 02:21:00,0.7601,0.7605,0.7599,0.7605,1734199999.0
2007-11-28 02:22:00,0.7611,0.7612,0.761,0.76115,1734199999.0
2007-11-28 02:23:00,0.7611,0.76115,0.7609,0.76095,1670600013.0
2007-11-28 02:24:00,0.7601,0.7604,0.7595,0.7602,1054800000.0
2007-11-28 02:25:00,0.7611,0.7611,0.761,0.76105,1054800000.0
2007-11-28 02:26:00,0.76105,0.7611,0.76105,0.76105,1184300000.0
2007-11-28 02:27:00,0.7611,0.7611,0.76075,0.7609,1890000007.0
2007-11-28 02:28:00,0.7603,0.7603,0.7595,0.7597,1669300000.0
2007-11-28 02:29:00,0.7595,0.7596,0.7595,0.7596,1669300000.0
2007-11-28 02:30:00,0.7597,0.7597,0.7595,0.7595,1669300000.0
2007-11-28 02:31:00,0.7616,0.7619,0.7616,0.7619,1669300000.0
2007-11-28 02:32:00,0.7619,0.7622,0.76175,0.762,1056600005.0
2007-11-28 02:33:00,0.762,0.762,0.7618,0.7618,1085700000.0
2007-11-28 02:34:00,0.7618,0.7618,0.76145,0.76155,1386000000.0
2007-11-28 02:35:00,0.76155,0.7616,0.7612,0.7614,1742700000.0
2007-11-28 02:36:00,0.7614,0.7614,0.7609,0.761,2098400008.0
2007-11-28 02:37:00,0.761,0.7614,0.76065,0.7614,1654799993.0
2007-11-28 02:38:00,0.7614,0.7614,0.7611,0.7611,746900000.0
2007-11-28 02:39:00,0.7611,0.7611,0.7606,0.7607,1788399989.0
2007-11-28 02:40:00,0.7595,0.7601,0.7594,0.7599,1887000000.0
2007-11-28 02:41:00,0.7601,0.7602,0.7594,0.7602,1887000000.0
2007-11-28 02:42:00,0.76,0.76,0.7598,0.76,1887000000.0
2007-11-28 02:43:00,0.7599,0.7601,0.7599,0.76,1887000000.0
2007-11-28 02:44:00,0.7611,0.7611,0.76075,0.7608,1887000000.0
2007-11-28 02:45:00,0.7599,0.76,0.7599,0.76,1900600000.0
2007-11-28 02:46:00,0.7604,0.7608,0.7604,0.7606,1900600000.0
2007-11-28 02:47:00,0.7606,0.7608,0.76055,0.7608,2143900000.0
2007-11-28 02:48:00,0.7608,0.7609,0.7608,0.7608,299600000.0
2007-11-28 02:49:00,0.7608,0.7608,0.76065,0.7607,851000000.0
2007-11-28 02:50:00,0.76065,0.7607,0.7605,0.76065,1054199990.0
2007-11-28 02:51:00,0.76065,0.76065,0.7604,0.7606,513100000.0
2007-11-28 02:52:00,0.7606,0.7607,0.7603,0.7606,1623900046.0
2007-11-28 02:53:00,0.7606,0.7606,0.76035,0.76035,427600000.0
2007-11-28 02:54:00,0.76035,0.7607,0.76035,0.7605,590300000.0
2007-11-28 02:55:00,0.7605,0.7606,0.7601,0.7601,1199800000.0
2007-11-28 02:56:00,0.7601,0.7602,0.7595,0.76015,1959200001.0
2007-11-28 02:57:00,0.76,0.7601,0.76,0.76,1628600000.0
2007-11-28 02:58:00,0.7602,0.7602,0.7598,0.76,1628600000.0
2007-11-28 02:59:00,0.7599,0.7599,0.7595,0.7597,1628600000.0
2007-11-28 03:00:00,0.7597,0.76,0.7596,0.7599,859000000.0
2007-11-28 03:01:00,0.7599,0.76035,0.75955,0.75965,926900000.0
2007-11-28 03:02:00,0.7599,0.7599,0.7597,0.7597,1229500035.0
2007-11-28 03:04:00,0.7592,0.75925,0.75885,0.75925,1229500035.0
2007-11-28 03:05:00,0.75925,0.7594,0.75925,0.7593,1351200000.0
2007-11-28 03:06:00,0.7599,0.76,0.7599,0.76,1129800000.0
2007-11-28 03:07:00,0.76015,0.7604,0.7596,0.7596,1129800000.0
2007-11-28 03:08:00,0.7594,0.7594,0.7594,0.7594,436100000.0
2007-11-28 03:09:00,0.7596,0.7596,0.7593,0.75935,436100000.0
2007-11-28 03:10:00,0.7601,0.7601,0.7595,0.7595,1083999978.0
2007-11-28 03:11:00,0.75945,0.7595,0.75915,0.7592,1083999978.0
2007-11-28 03:12:00,0.7597,0.7597,0.7596,0.7596,1433999998.0
2007-11-28 03:13:00,0.75935,0.7595,0.75935,0.7595,1433999998.0
2007-11-28 03:14:00,0.7593,0.7593,0.7593,0.7593,1428700000.0
2007-11-28 03:15:00,0.7595,0.7597,0.7595,0.7596,1428700000.0
2007-11-28 03:17:00,0.7595,0.7596,0.7593,0.7594,1428700000.0
2007-11-28 03:18:00,0.7595,0.7595,0.7594,0.7594,1428700000.0
2007-11-28 03:19:00,0.7593,0.7593,0.7593,0.7593,1428700000.0
2007-11-28 03:20:00,0.7595,0.7595,0.7595,0.7595,1428700000.0
2007-11-28 03:21:00,0.75995,0.7603,0.7599,0.76025,1428700000.0
2007-11-28 03:22:00,0.76025,0.76025,0.7599,0.76015,1144000000.0
2007-11-28 03:23:00,0.76015,0.7604,0.76005,0.7601,1231700000.0
2007-11-28 03:24:00,0.7601,0.7603,0.76,0.76015,1262300000.0
2007-11-28 03:25:00,0.76015,0.7603,0.75995,0.7603,1233500000.0
2007-11-28 03:26:00,0.7603,0.7603,0.7598,0.76,1005200000.0
2007-11-28 03:27:00,0.76,0.76015,0.7595,0.7601,1437600000.0
2007-11-28 03:28:00,0.7601,0.76025,0.7594,0.7595,1395000000.0
2007-11-28 03:29:00,0.7595,0.7595,0.75935,0.75935,133000000.0
2007-11-28 03:30:00,0.75935,0.75935,0.75915,0.75915,459400000.0
2007-11-28 03:31:00,0.75935,0.75995,0.7591,0.7591,1979900000.0
2007-11-28 03:32:00,0.7591,0.75935,0.7591,0.7593,1140200000.0
2007-11-28 03:33:00,0.7593,0.7595,0.7593,0.7595,1717600000.0
2007-11-28 03:34:00,0.7595,0.7595,0.7592,0.7592,939200000.0
2007-11-28 03:35:00,0.7595,0.7596,0.7594,0.75945,1787400000.0
2007-11-28 03:36:00,0.75945,0.7596,0.75935,0.7596,1054600000.0
2007-11-28 03:37:00,0.7596,0.7596,0.7594,0.7596,1720900000.0
2007-11-28 03:38:00,0.7586,0.7587,0.7585,0.7587,520700000.0
2007-11-28 03:39:00,0.7595,0.7596,0.75945,0.7596,520700000.0
2007-11-28 03:40:00,0.7596,0.76,0.7595,0.75975,504500000.0
2007-11-28 03:41:00,0.75975,0.76,0.75945,0.76,1529600017.0
2007-11-28 03:42:00,0.7588,0.7589,0.7588,0.7589,1340400000.0
2007-11-28 03:43:00,0.76,0.76005,0.7599,0.75995,1340400000.0
2007-11-28 03:44:00,0.76,0.76,0.7598,0.76,1306200000.0
2007-11-28 03:45:00,0.7587,0.7587,0.7587,0.7587,1528300000.0
2007-11-28 03:46:00,0.7586,0.7587,0.7586,0.7587,1528300000.0
2007-11-28 03:47:00,0.7598,0.75995,0.75975,0.75995,1528300000.0
2007-11-28 03:48:00,0.75995,0.7601,0.75985,0.7601,804400000.0
2007-11-28 03:49:00,0.7601,0.7602,0.7601,0.7602,1489300000.0
2007-11-28 03:50:00,0.7602,0.7602,0.7601,0.7601,1669600000.0
2007-11-28 03:51:00,0.7586,0.7586,0.7583,0.7584,2058200000.0
2007-11-28 03:52:00,0.76045,0.7605,0.7604,0.76045,2058200000.0
2007-11-28 03:53:00,0.76045,0.76045,0.7602,0.76025,1937800000.0
2007-11-28 03:54:00,0.7603,0.7605,0.7603,0.7604,1793100000.0
2007-11-28 03:55:00,0.7582,0.7582,0.7582,0.7582,1459300000.0
2007-11-28 03:56:00,0.7584,0.7584,0.7583,0.7583,1459300000.0
2007-11-28 03:57:00,0.76,0.76,0.7599,0.7599,1459300000.0
2007-11-28 03:58:00,0.7584,0.7585,0.7583,0.7583,1996800000.0
2007-11-28 03:59:00,0.7598,0.76,0.7598,0.7599,1996800000.0
2007-11-28 04:00:00,0.7583,0.7583,0.7582,0.7582,1029900000.0
2007-11-28 04:01:00,0.75965,0.7597,0.75945,0.75965,1029900000.0
2007-11-28 04:02:00,0.7581,0.7582,0.7579,0.7581,1167900000.0
2007-11-28 04:03:00,0.7597,0.7597,0.75955,0.75965,1167900000.0
2007-11-28 04:04:00,0.75965,0.75975,0.75955,0.75975,1374300000.0
2007-11-28 04:06:00,0.7598,0.7599,0.75975,0.7599,1623200000.0
2007-11-28 04:07:00,0.7599,0.7599,0.7595,0.7597,997400008.0
2007-11-28 04:08:00,0.7583,0.7583,0.7579,0.7579,1014800000.0
2007-11-28 04:09:00,0.7578,0.7579,0.7577,0.7579,1014800000.0
2007-11-28 04:11:00,0.7596,0.7596,0.7596,0.7596,1014800000.0
2007-11-28 04:12:00,0.7596,0.7596,0.7594,0.7596,2041300000.0
2007-11-28 04:13:00,0.7596,0.7596,0.7594,0.75955,1535599999.0
2007-11-28 04:14:00,0.7581,0.7585,0.7581,0.7585,910000001.0
2007-11-28 04:15:00,0.7587,0.7587,0.7585,0.7586,910000001.0
2007-11-28 04:16:00,0.7583,0.7585,0.7583,0.7584,910000001.0
2007-11-28 04:17:00,0.7595,0.7596,0.75945,0.7595,910000001.0
2007-11-28 04:18:00,0.7582,0.7583,0.7582,0.7582,1341900000.0
2007-11-28 04:19:00,0.75955,0.75955,0.75945,0.75945,1341900000.0
2007-11-28 04:20:00,0.75945,0.7596,0.75945,0.7596,1094400000.0
2007-11-28 04:21:00,0.7596,0.7596,0.75945,0.7596,329400000.0
2007-11-28 04:22:00,0.7596,0.7596,0.7594,0.7595,233800000.0
2007-11-28 04:23:00,0.7594,0.7597,0.7594,0.75955,663600000.0
2007-11-28 04:24:00,0.75955,0.75955,0.7594,0.75955,940300000.0
2007-11-28 04:25:00,0.75955,0.75955,0.7594,0.75955,905600000.0
2007-11-28 04:26:00,0.75955,0.75955,0.75925,0.75955,1165100000.0
2007-11-28 04:27:00,0.75955,0.75955,0.75955,0.75955,854200000.0
2007-11-28 04:28:00,0.75955,0.7597,0.7594,0.7596,490200000.0
2007-11-28 04:29:00,0.7596,0.7597,0.75945,0.75945,484300000.0
2007-11-28 04:30:00,0.75945,0.7596,0.75945,0.7596,668200000.0
2007-11-28 04:31:00,0.7596,0.7596,0.7592,0.7592,752600000.0
2007-11-28 04:32:00,0.7592,0.7596,0.7592,0.7595,382200000.0
2007-11-28 04:33:00,0.7595,0.7595,0.75895,0.7593,2021799991.0
2007-11-28 04:34:00,0.7586,0.7594,0.7586,0.7591,873499999.0
2007-11-28 04:35:00,0.7588,0.7588,0.7584,0.7585,873499999.0
2007-11-28 04:36:00,0.7593,0.7593,0.7585,0.7586,2018399981.0
2007-11-28 04:37:00,0.7588,0.7589,0.7586,0.7586,2018399981.0
2007-11-28 04:38:00,0.7585,0.7587,0.7584,0.7587,2018399981.0
2007-11-28 04:39:00,0.7587,0.7587,0.7582,0.7587,437000000.0
2007-11-28 04:40:00,0.7587,0.7587,0.7583,0.7587,269700000.0
2007-11-28 04:42:00,0.7589,0.7589,0.7585,0.75885,1623600000.0
2007-11-28 04:43:00,0.75885,0.75885,0.7584,0.7588,1289400000.0
2007-11-28 04:44:00,0.7588,0.7588,0.7584,0.7588,1139200000.0
2007-11-28 04:45:00,0.7588,0.7588,0.7587,0.7587,1712100000.0
2007-11-28 04:47:00,0.7586,0.7587,0.7586,0.7587,1783500000.0
2007-11-28 04:49:00,0.75845,0.7585,0.75795,0.75845,1783500000.0
2007-11-28 04:50:00,0.75845,0.75845,0.7583,0.75835,1962900001.0
2007-11-28 04:51:00,0.75835,0.7584,0.7583,0.7584,726600000.0
2007-11-28 04:52:00,0.7584,0.7584,0.758,0.75825,2048000000.0
2007-11-28 04:53:00,0.75825,0.7584,0.7582,0.7583,1605200001.0
2007-11-28 04:54:00,0.7585,0.7586,0.7583,0.7584,1015700041.0
2007-11-28 04:55:00,0.75815,0.7582,0.7579,0.7579,1015700041.0
2007-11-28 04:56:00,0.7582,0.7582,0.7582,0.7582,421200000.0
2007-11-28 04:57:00,0.7581,0.7581,0.7581,0.7581,2062800000.0
2007-11-28 04:58:00,0.7585,0.7585,0.7582,0.75825,2062800000.0
2007-11-28 04:59:00,0.7584,0.75845,0.75835,0.7584,1419700000.0
2007-11-28 05:00:00,0.7584,0.7584,0.758,0.75815,1316600000.0
2007-11-28 05:01:00,0.7584,0.7587,0.7581,0.7587,1751700000.0
2007-11-28 05:02:00,0.758,0.758,0.7579,0.7579,1751700000.0
2007-11-28 05:03:00,0.7583,0.7583,0.7583,0.7583,900500000.0
2007-11-28 05:04:00,0.75805,0.75815,0.758,0.75815,900500000.0
2007-11-28 05:05:00,0.75815,0.75815,0.75805,0.7581,1920400000.0
2007-11-28 05:06:00,0.7584,0.7586,0.7584,0.7586,1733600000.0
2007-11-28 05:07:00,0.7582,0.7582,0.7578,0.7582,1733600000.0
2007-11-28 05:08:00,0.7585,0.7585,0.7585,0.7585,1649300000.0
2007-11-28 05:09:00,0.7578,0.7578,0.7576,0.7578,1649300000.0
2007-11-28 05:10:00,0.7578,0.7578,0.7578,0.7578,1416800000.0
2007-11-28 05:11:00,0.7579,0.7581,0.7575,0.7579,1227900000.0
2007-11-28 05:12:00,0.75785,0.7581,0.7578,0.7581,1535900000.0
2007-11-28 05:13:00,0.7581,0.75845,0.7581,0.7583,1996500000.0
2007-11-28 05:14:00,0.7583,0.75855,0.7579,0.75855,1375500000.0
2007-11-28 05:15:00,0.75855,0.7586,0.75845,0.7586,1373500000.0
2007-11-28 05:16:00,0.7586,0.7586,0.7581,0.7584,1341899964.0
2007-11-28 05:17:00,0.7584,0.7585,0.7579,0.7583,1861299966.0
2007-11-28 05:18:00,0.7583,0.7583,0.758,0.758,1074800000.0
2007-11-28 05:19:00,0.7584,0.7585,0.7582,0.7583,2117800006.0
2007-11-28 05:20:00,0.7582,0.7583,0.7581,0.7582,1630600000.0
2007-11-28 05:21:00,0.7583,0.7585,0.7581,0.7581,1833900000.0
2007-11-28 05:22:00,0.7581,0.7585,0.7581,0.7585,571600000.0
2007-11-28 05:23:00,0.7585,0.7585,0.7582,0.7584,1189500000.0
2007-11-28 05:24:00,0.7588,0.7588,0.7588,0.7588,473500000.0
2007-11-28 05:25:00,0.7583,0.7583,0.75815,0.7583,473500000.0
2007-11-28 05:26:00,0.7583,0.7585,0.7583,0.7585,1886800000.0
2007-11-28 05:27:00,0.7585,0.7585,0.7579,0.7582,987600000.0
2007-11-28 05:28:00,0.7582,0.7584,0.7581,0.7583,739500012.0
2007-11-28 05:29:00,0.7583,0.7583,0.7579,0.7582,1179300018.0
2007-11-28 05:30:00,0.7582,0.7582,0.7578,0.7578,189400000.0
2007-11-28 05:31:00,0.7592,0.7594,0.7592,0.7593,2086800000.0
2007-11-28 05:32:00,0.7582,0.7585,0.7582,0.7584,2086800000.0
2007-11-28 05:33:00,0.7584,0.7585,0.7583,0.7585,1904500000.0
2007-11-28 05:34:00,0.7585,0.75915,0.7585,0.7591,2034300000.0
2007-11-28 05:35:00,0.7591,0.75915,0.7588,0.7591,1331900000.0
2007-11-28 05:36:00,0.7592,0.7593,0.7592,0.7593,1791200000.0
2007-11-28 05:37:00,0.7592,0.7593,0.7592,0.7593,1791200000.0
2007-11-28 05:38:00,0.7592,0.7593,0.7592,0.7592,1791200000.0
2007-11-28 05:39:00,0.7587,0.7587,0.75855,0.75855,1791200000.0
2007-11-28 05:40:00,0.75855,0.7586,0.75845,0.7586,1868700000.0
2007-11-28 05:41:00,0.75855,0.7586,0.7585,0.7585,1078300000.0
2007-11-28 05:42:00,0.7585,0.7585,0.7584,0.7585,536800000.0
2007-11-28 05:43:00,0.7585,0.7585,0.75835,0.7585,435200000.0
2007-11-28 05:44:00,0.7587,0.7589,0.7587,0.7588,1702500000.0
2007-11-28 05:45:00,0.7589,0.7589,0.7586,0.7586,1702500000.0
2007-11-28 05:46:00,0.7587,0.7587,0.7586,0.7587,1702500000.0
2007-11-28 05:47:00,0.7586,0.7586,0.7584,0.7586,1702500000.0
2007-11-28 05:48:00,0.7586,0.7586,0.75855,0.7586,1332400000.0
2007-11-28 05:49:00,0.7586,0.7586,0.75855,0.75855,1256900000.0
2007-11-28 05:50:00,0.75855,0.7586,0.75855,0.7586,1106800000.0
2007-11-28 05:51:00,0.7586,0.7586,0.75835,0.7585,549400000.0
2007-11-28 05:52:00,0.7585,0.7586,0.7581,0.7581,316100000.0
2007-11-28 05:53:00,0.7589,0.7591,0.7588,0.759,1809200000.0
2007-11-28 05:54:00,0.7581,0.7586,0.758,0.7583,1809200000.0
2007-11-28 05:55:00,0.7583,0.7583,0.75805,0.75805,1361200000.0
2007-11-28 05:56:00,0.7589,0.7593,0.7589,0.7591,1842400000.0
2007-11-28 05:57:00,0.7581,0.7581,0.7579,0.7579,1842400000.0
2007-11-28 05:58:00,0.7579,0.75825,0.7579,0.75825,403700000.0
2007-11-28 05:59:00,0.75825,0.75825,0.75785,0.75795,307600000.0
2007-11-28 06:00:00,0.75795,0.7584,0.7579,0.7581,2027900000.0
2007-11-28 06:01:00,0.7593,0.7595,0.7593,0.7593,1418200000.0
2007-11-28 06:02:00,0.7584,0.7584,0.7582,0.7584,1418200000.0
2007-11-28 06:03:00,0.7584,0.7584,0.75825,0.75825,882299967.0
2007-11-28 06:05:00,0.7595,0.7595,0.7593,0.7594,407000000.0
2007-11-28 06:06:00,0.75835,0.7586,0.75835,0.7585,407000000.0
2007-11-28 06:07:00,0.7585,0.75865,0.75835,0.7585,858700000.0
2007-11-28 06:08:00,0.75855,0.75855,0.7585,0.75855,2120799999.0
2007-11-28 06:09:00,0.7593,0.7593,0.7593,0.7593,1824100000.0
2007-11-28 06:12:00,0.7584,0.75855,0.7584,0.75845,1824100000.0
2007-11-28 06:13:00,0.7595,0.7595,0.7593,0.7593,1879299998.0
2007-11-28 06:15:00,0.7586,0.75875,0.7585,0.7587,1879299998.0
2007-11-28 06:16:00,0.7587,0.7587,0.7585,0.75865,1833800000.0
2007-11-28 06:17:00,0.75865,0.7587,0.7585,0.75865,1544700000.0
2007-11-28 06:18:00,0.75865,0.7587,0.75865,0.75865,1722800000.0
2007-11-28 06:19:00,0.75865,0.75875,0.7585,0.75875,1656500000.0
2007-11-28 06:20:00,0.75875,0.75875,0.7587,0.75875,1477500000.0
2007-11-28 06:22:00,0.7587,0.7588,0.75865,0.75865,1555900000.0
2007-11-28 06:23:00,0.7587,0.7588,0.7585,0.75865,889700000.0
2007-11-28 06:24:00,0.75865,0.75875,0.7585,0.7585,1237300000.0
2007-11-28 06:25:00,0.75865,0.75865,0.7585,0.7585,1364500000.0
2007-11-28 06:26:00,0.7585,0.75865,0.7585,0.75865,634900000.0
2007-11-28 06:27:00,0.75865,0.7589,0.75865,0.7589,800400000.0
2007-11-28 06:28:00,0.7589,0.75965,0.75885,0.7594,1388600000.0
2007-11-28 06:29:00,0.7594,0.7594,0.75905,0.75925,1640200000.0
2007-11-28 06:30:00,0.75925,0.7594,0.7592,0.7594,1084300000.0
2007-11-28 06:31:00,0.7594,0.75945,0.7593,0.75945,931800000.0
2007-11-28 06:32:00,0.75945,0.75945,0.75925,0.75925,1061600000.0
2007-11-28 06:33:00,0.75925,0.75965,0.75925,0.75945,1159900000.0
2007-11-28 06:34:00,0.75945,0.75965,0.75925,0.7596,1305600000.0
2007-11-28 06:35:00,0.7596,0.75975,0.75935,0.75935,1644100000.0
2007-11-28 06:36:00,0.75935,0.75935,0.7592,0.7592,1883100000.0
2007-11-28 06:37:00,0.75925,0.7594,0.7592,0.7593,2019100001.0
2007-11-28 06:38:00,0.75925,0.7594,0.75915,0.7593,1721400000.0
2007-11-28 06:39:00,0.7593,0.7593,0.75915,0.75915,1670500000.0
2007-11-28 06:40:00,0.75915,0.7592,0.7591,0.7592,1572300000.0
2007-11-28 06:41:00,0.7592,0.7592,0.7591,0.75915,2087400000.0
2007-11-28 06:42:00,0.75915,0.75915,0.75865,0.75865,1431200000.0
2007-11-28 06:43:00,0.7601,0.7601,0.7599,0.7599,1339700000.0
2007-11-28 06:44:00,0.76,0.7603,0.7597,0.7601,1339700000.0
2007-11-28 06:45:00,0.75875,0.75875,0.7586,0.75875,1339700000.0
2007-11-28 06:46:00,0.75875,0.75885,0.7586,0.75885,1119200000.0
2007-11-28 06:47:00,0.75885,0.75885,0.7586,0.7588,877100000.0
2007-11-28 06:48:00,0.7588,0.7588,0.7586,0.7586,1297200000.0
2007-11-28 06:49:00,0.7586,0.7588,0.75845,0.7588,1013300000.0
2007-11-28 06:50:00,0.7588,0.7588,0.7586,0.7586,1008000000.0
2007-11-28 06:51:00,0.7589,0.75895,0.7589,0.75895,698000000.0
2007-11-28 06:52:00,0.7605,0.7606,0.7605,0.7605,1387800000.0
2007-11-28 06:53:00,0.75895,0.759,0.7589,0.759,1387800000.0
2007-11-28 06:54:00,0.759,0.75935,0.75895,0.75925,1908500000.0
2007-11-28 06:55:00,0.75925,0.75925,0.759,0.75915,1579400000.0
2007-11-28 06:56:00,0.75915,0.75935,0.7591,0.75915,1351600000.0
2007-11-28 06:57:00,0.75915,0.75915,0.75905,0.7591,1482700000.0
2007-11-28 06:58:00,0.7591,0.7591,0.759,0.75905,1399300000.0
2007-11-28 06:59:00,0.75905,0.75925,0.759,0.7592,1209200000.0
2007-11-28 07:00:00,0.7602,0.7604,0.7601,0.7604,1848000000.0
2007-11-28 07:01:00,0.7603,0.7603,0.7602,0.7602,1848000000.0
2007-11-28 07:03:00,0.7594,0.7594,0.7591,0.75915,1848000000.0
2007-11-28 07:04:00,0.75915,0.7593,0.75915,0.7593,1913400000.0
2007-11-28 07:05:00,0.75915,0.7593,0.75915,0.75915,1874800000.0
2007-11-28 07:06:00,0.7595,0.7595,0.75925,0.75925,2093000056.0
2007-11-28 07:07:00,0.75945,0.75945,0.7593,0.7593,1163700000.0
2007-11-28 07:08:00,0.7593,0.7593,0.7592,0.7592,277200000.0
2007-11-28 07:09:00,0.75915,0.7593,0.7591,0.7592,2012100000.0
2007-11-28 07:10:00,0.7592,0.7592,0.75905,0.7592,1561800000.0
2007-11-28 07:11:00,0.7592,0.7594,0.75905,0.7594,1409000000.0
2007-11-28 07:12:00,0.7594,0.7594,0.75925,0.75925,1616300000.0
2007-11-28 07:13:00,0.7593,0.7594,0.75925,0.7594,1972699986.0
2007-11-28 07:14:00,0.7594,0.7594,0.7592,0.7592,1695200000.0
2007-11-28 07:15:00,0.7605,0.7605,0.7604,0.7605,1926600000.0
2007-11-28 07:16:00,0.7593,0.7593,0.7591,0.7592,1926600000.0
2007-11-28 07:19:00,0.7588,0.7593,0.7588,0.7593,1490100000.0
2007-11-28 07:20:00,0.7593,0.75945,0.7592,0.75925,1756000000.0
2007-11-28 07:21:00,0.75925,0.7593,0.75905,0.75925,1490900000.0
2007-11-28 07:22:00,0.75925,0.75925,0.75905,0.75905,1394300000.0
2007-11-28 07:23:00,0.7592,0.75945,0.75905,0.7592,1477100000.0
2007-11-28 07:24:00,0.7592,0.75935,0.7592,0.7593,904800000.0
2007-11-28 07:25:00,0.7593,0.7593,0.759,0.759,704000000.0
2007-11-28 07:26:00,0.759,0.7597,0.759,0.7597,993800000.0
2007-11-28 07:28:00,0.7607,0.7607,0.7607,0.7607,2075700000.0
2007-11-28 07:29:00,0.7597,0.7597,0.7596,0.7596,2075700000.0
2007-11-28 07:30:00,0.7596,0.7598,0.7596,0.75975,1530499985.0
2007-11-28 07:31:00,0.7611,0.7611,0.7608,0.7609,1457600000.0
2007-11-28 07:32:00,0.7607,0.7609,0.7607,0.7608,1457600000.0
2007-11-28 07:33:00,0.7607,0.7611,0.7607,0.7611,1457600000.0
2007-11-28 07:34:00,0.75995,0.75995,0.75975,0.75975,1457600000.0
2007-11-28 07:35:00,0.75975,0.75985,0.7597,0.75985,1473700000.0
2007-11-28 07:36:00,0.75985,0.75985,0.7597,0.75975,945700000.0
2007-11-28 07:37:00,0.7608,0.7609,0.7608,0.7609,2065100000.0
2007-11-28 07:38:00,0.7597,0.75975,0.75965,0.75975,2065100000.0
2007-11-28 07:39:00,0.75975,0.75975,0.75965,0.75965,1540500000.0
2007-11-28 07:40:00,0.761,0.7611,0.7608,0.7608,1884700000.0
2007-11-28 07:42:00,0.75955,0.75975,0.7595,0.75975,1884700000.0
2007-11-28 07:44:00,0.75995,0.7601,0.7597,0.7601,1430600000.0
2007-11-28 07:45:00,0.7601,0.7601,0.76,0.7601,584700000.0
2007-11-28 07:46:00,0.7601,0.76015,0.76,0.76,1233000000.0
2007-11-28 07:47:00,0.761,0.761,0.7609,0.7609,630900000.0
2007-11-28 07:48:00,0.76,0.7601,0.76,0.7601,630900000.0
2007-11-28 07:49:00,0.7601,0.7601,0.76,0.76,587800000.0
2007-11-28 07:50:00,0.76,0.7604,0.76,0.7604,1904200011.0
2007-11-28 07:51:00,0.76035,0.76065,0.76025,0.7604,878999993.0
2007-11-28 07:52:00,0.7604,0.7607,0.7604,0.76065,760600000.0
2007-11-28 07:53:00,0.76065,0.7609,0.76055,0.76065,1414199993.0
2007-11-28 07:54:00,0.7607,0.7607,0.7605,0.7606,1299000030.0
2007-11-28 07:55:00,0.7606,0.7606,0.7605,0.7606,1609100000.0
2007-11-28 07:56:00,0.7606,0.7607,0.76045,0.7607,1281700005.0
2007-11-28 07:57:00,0.7607,0.7607,0.7593,0.7604,1217800000.0
2007-11-28 07:58:00,0.7604,0.7606,0.76035,0.7604,1256900006.0
2007-11-28 07:59:00,0.7604,0.7606,0.76,0.7606,1538000004.0
2007-11-28 08:00:00,0.7606,0.7606,0.7602,0.7605,1274900000.0
2007-11-28 08:01:00,0.7605,0.7605,0.7603,0.7603,1069600000.0
2007-11-28 08:02:00,0.7603,0.7603,0.7603,0.7603,1351400000.0
2007-11-28 08:03:00,0.7603,0.7604,0.7603,0.7603,1748400000.0
2007-11-28 08:04:00,0.7603,0.7603,0.7602,0.7602,1513700000.0
2007-11-28 08:05:00,0.7594,0.7594,0.7593,0.7593,1764799969.0
2007-11-28 08:06:00,0.76015,0.7603,0.7597,0.76,1764799969.0
2007-11-28 08:07:00,0.76,0.76,0.7599,0.7599,1277000000.0
2007-11-28 08:08:00,0.75985,0.76,0.7598,0.76,1220700010.0
2007-11-28 08:09:00,0.76,0.7601,0.7596,0.76,770200000.0
2007-11-28 08:10:00,0.76,0.76,0.75965,0.75965,1911100000.0
2007-11-28 08:11:00,0.75965,0.7601,0.75965,0.7601,457400000.0
2007-11-28 08:12:00,0.7601,0.7601,0.76005,0.7601,1883599996.0
2007-11-28 08:13:00,0.759,0.7592,0.759,0.7591,1672200042.0
2007-11-28 08:15:00,0.7604,0.7605,0.7604,0.7605,1672200042.0
2007-11-28 08:16:00,0.7605,0.7605,0.76025,0.7605,1060500000.0
2007-11-28 08:17:00,0.7605,0.7605,0.76045,0.7605,961400000.0
2007-11-28 08:18:00,0.7605,0.7605,0.76025,0.7605,655700000.0
2007-11-28 08:19:00,0.76045,0.7605,0.7603,0.7605,574500000.0
2007-11-28 08:20:00,0.76045,0.7608,0.7603,0.7605,1668900000.0
2007-11-28 08:21:00,0.7587,0.7587,0.7587,0.7587,1881200000.0
2007-11-28 08:22:00,0.7586,0.7587,0.7582,0.7582,1881200000.0
2007-11-28 08:23:00,0.7579,0.7582,0.7579,0.758,1881200000.0
2007-11-28 08:24:00,0.7581,0.7581,0.7577,0.7578,1881200000.0
2007-11-28 08:25:00,0.7579,0.7579,0.7575,0.7578,1881200000.0
2007-11-28 08:26:00,0.7607,0.7607,0.7606,0.7606,1881200000.0
2007-11-28 08:27:00,0.7606,0.7606,0.76045,0.76045,1854200000.0
2007-11-28 08:28:00,0.76045,0.7607,0.76045,0.76055,667100000.0
2007-11-28 08:29:00,0.76055,0.7607,0.76055,0.76065,1090400000.0
2007-11-28 08:30:00,0.76065,0.7607,0.76055,0.7607,1108300000.0
2007-11-28 08:31:00,0.76095,0.761,0.7607,0.76075,1631799999.0
2007-11-28 08:32:00,0.76075,0.7608,0.7607,0.7608,1809700032.0
2007-11-28 08:33:00,0.7579,0.758,0.7579,0.7579,1819599998.0
2007-11-28 08:34:00,0.76105,0.7612,0.7608,0.7608,1819599998.0
2007-11-28 08:35:00,0.7583,0.7583,0.7577,0.758,1846399998.0
2007-11-28 08:36:00,0.76085,0.7609,0.76075,0.76075,1846399998.0
2007-11-28 08:37:00,0.7589,0.7589,0.7583,0.7583,1766900000.0
2007-11-28 08:38:00,0.7585,0.7587,0.7584,0.7587,1766900000.0
2007-11-28 08:39:00,0.7585,0.7587,0.7585,0.7587,1766900000.0
2007-11-28 08:40:00,0.7588,0.7592,0.7587,0.7588,1766900000.0
2007-11-28 08:41:00,0.7589,0.7589,0.7589,0.7589,1766900000.0
2007-11-28 08:42:00,0.7608,0.7609,0.7605,0.76085,1766900000.0
2007-11-28 08:43:00,0.76085,0.7609,0.76085,0.76085,288600000.0
2007-11-28 08:44:00,0.76085,0.7609,0.7607,0.7607,1518900015.0
2007-11-28 08:45:00,0.7587,0.7588,0.7583,0.7584,1952600082.0
2007-11-28 08:46:00,0.7583,0.7589,0.7583,0.7585,1952600082.0
2007-11-28 08:47:00,0.7588,0.7595,0.7588,0.7591,1952600082.0
2007-11-28 08:48:00,0.7592,0.7592,0.7589,0.7591,1952600082.0
2007-11-28 08:49:00,0.7589,0.7591,0.7589,0.7589,1952600082.0
2007-11-28 08:50:00,0.7588,0.7589,0.7587,0.7588,1952600082.0
2007-11-28 08:51:00,0.7589,0.7589,0.7588,0.7588,1952600082.0
2007-11-28 08:52:00,0.7608,0.7608,0.7602,0.76025,1952600082.0
2007-11-28 08:53:00,0.7588,0.7588,0.7586,0.7586,1559900032.0
2007-11-28 08:54:00,0.7587,0.7589,0.7587,0.7587,1559900032.0
2007-11-28 08:55:00,0.7602,0.7602,0.7601,0.7602,1559900032.0
2007-11-28 08:56:00,0.7602,0.7603,0.75965,0.7598,1493400000.0
2007-11-28 08:57:00,0.759,0.759,0.7589,0.7589,1699300000.0
2007-11-28 08:58:00,0.7588,0.7588,0.7588,0.7588,1699300000.0
2007-11-28 08:59:00,0.759,0.759,0.7586,0.7587,1699300000.0
2007-11-28 09:00:00,0.7585,0.7587,0.7584,0.7584,1699300000.0
2007-11-28 09:01:00,0.7594,0.7594,0.75915,0.75915,1699300000.0
2007-11-28 09:02:00,0.75915,0.7594,0.75915,0.75915,676800000.0
2007-11-28 09:03:00,0.7584,0.7585,0.7583,0.7585,1537900000.0
2007-11-28 09:04:00,0.7584,0.7586,0.7584,0.7585,1537900000.0
2007-11-28 09:05:00,0.7586,0.7586,0.7585,0.7585,1537900000.0
2007-11-28 09:06:00,0.7586,0.7586,0.7585,0.7585,1537900000.0
2007-11-28 09:07:00,0.7586,0.759,0.7586,0.7587,1537900000.0
2007-11-28 09:08:00,0.75925,0.7595,0.75915,0.7592,1537900000.0
2007-11-28 09:09:00,0.7592,0.7594,0.7592,0.7592,752000000.0
2007-11-28 09:10:00,0.75925,0.7594,0.7592,0.75935,538700000.0
2007-11-28 09:11:00,0.7588,0.7592,0.7587,0.7587,1347500021.0
2007-11-28 09:12:00,0.7586,0.7586,0.7584,0.7585,1347500021.0
2007-11-28 09:14:00,0.7586,0.7587,0.7585,0.7586,1347500021.0
2007-11-28 09:15:00,0.7585,0.7585,0.7585,0.7585,1347500021.0
2007-11-28 09:16:00,0.7583,0.7586,0.7583,0.7583,1347500021.0
2007-11-28 09:17:00,0.7581,0.7582,0.7575,0.758,1347500021.0
2007-11-28 09:18:00,0.7579,0.758,0.7575,0.758,1347500021.0
2007-11-28 09:19:00,0.7579,0.7579,0.7577,0.7577,1347500021.0
2007-11-28 09:20:00,0.7586,0.7588,0.7586,0.75865,1347500021.0
2007-11-28 09:21:00,0.75865,0.75865,0.75845,0.75865,2082200000.0
2007-11-28 09:22:00,0.75865,0.75865,0.7581,0.7581,1728200012.0
2007-11-28 09:23:00,0.758,0.75815,0.7579,0.75805,1352000000.0
2007-11-28 09:24:00,0.75805,0.7581,0.7577,0.758,502800000.0
2007-11-28 09:25:00,0.758,0.758,0.7576,0.7579,652500000.0
2007-11-28 09:26:00,0.7579,0.7579,0.75765,0.7579,167000000.0
2007-11-28 09:27:00,0.7579,0.75805,0.7575,0.758,1580100000.0
2007-11-28 09:28:00,0.758,0.75815,0.7579,0.7579,951000000.0
2007-11-28 09:29:00,0.7579,0.7582,0.75785,0.7582,1465200000.0
2007-11-28 09:30:00,0.7582,0.7583,0.7581,0.7581,1377000000.0
2007-11-28 09:31:00,0.7581,0.7581,0.75795,0.7581,1345000000.0
2007-11-28 09:32:00,0.7581,0.7581,0.75775,0.75805,1193700000.0
2007-11-28 09:33:00,0.75805,0.75805,0.7577,0.75785,1057000000.0
2007-11-28 09:34:00,0.7579,0.75835,0.7579,0.75835,1048300000.0
2007-11-28 09:35:00,0.75835,0.75835,0.75775,0.7579,1055300000.0
2007-11-28 09:36:00,0.7579,0.75875,0.7578,0.7584,1246100000.0
2007-11-28 09:37:00,0.7584,0.7586,0.75825,0.75825,955600000.0
2007-11-28 09:38:00,0.75825,0.7585,0.7581,0.7585,1445800000.0
2007-11-28 09:39:00,0.7585,0.75875,0.75845,0.7586,998000000.0
2007-11-28 09:40:00,0.7586,0.75915,0.7586,0.7586,1085100000.0
2007-11-28 09:41:00,0.7586,0.7587,0.75855,0.7587,1105400000.0
2007-11-28 09:42:00,0.7587,0.7587,0.75855,0.7586,1173800000.0
2007-11-28 09:43:00,0.7586,0.75905,0.75855,0.75905,1324700000.0
2007-11-28 09:44:00,0.75905,0.75905,0.7585,0.75875,1105700000.0
2007-11-28 09:45:00,0.75875,0.75875,0.7581,0.7583,1258799998.0
2007-11-28 09:46:00,0.75835,0.75865,0.7582,0.75845,1313700000.0
2007-11-28 09:47:00,0.75865,0.75955,0.7585,0.75915,1354499999.0
2007-11-28 09:48:00,0.75915,0.75915,0.75885,0.75905,1183799999.0
2007-11-28 09:49:00,0.759,0.75905,0.75875,0.7588,2042499997.0
2007-11-28 09:50:00,0.7588,0.75885,0.7587,0.7588,1708300000.0
2007-11-28 09:51:00,0.7602,0.761,0.7602,0.761,1908900037.0
2007-11-28 09:52:00,0.7588,0.7588,0.7583,0.7585,1908900037.0
2007-11-28 09:53:00,0.7585,0.75875,0.7585,0.7585,2003800021.0
2007-11-28 09:54:00,0.7602,0.7604,0.7601,0.7603,2074900000.0
2007-11-28 09:55:00,0.7602,0.7604,0.7601,0.7603,2074900000.0
2007-11-28 09:56:00,0.7602,0.7604,0.7601,0.7603,2074900000.0
2007-11-28 09:57:00,0.7589,0.759,0.7588,0.7589,2074900000.0
2007-11-28 09:58:00,0.7589,0.7589,0.75865,0.75875,2146200000.0
2007-11-28 09:59:00,0.7598,0.76,0.7597,0.7599,1420899999.0
2007-11-28 10:00:00,0.7598,0.7601,0.7598,0.76,1420899999.0
2007-11-28 10:01:00,0.7601,0.7601,0.76,0.76,1420899999.0
2007-11-28 10:02:00,0.7601,0.7601,0.76,0.76,1420899999.0
2007-11-28 10:03:00,0.7601,0.7603,0.7601,0.7602,1420899999.0
2007-11-28 10:04:00,0.7601,0.7601,0.76,0.7601,1420899999.0
2007-11-28 10:05:00,0.7603,0.7604,0.76,0.7601,1420899999.0
2007-11-28 10:06:00,0.7602,0.7602,0.76,0.7602,1420899999.0
2007-11-28 10:07:00,0.7585,0.7588,0.7583,0.7585,1420899999.0
2007-11-28 10:08:00,0.7585,0.75865,0.7584,0.75865,1018000001.0
2007-11-28 10:09:00,0.75865,0.7589,0.7586,0.7589,2023099991.0
2007-11-28 10:10:00,0.7604,0.7607,0.7604,0.7607,2108000000.0
2007-11-28 10:11:00,0.7608,0.7609,0.7606,0.7607,2108000000.0
2007-11-28 10:12:00,0.7609,0.761,0.7609,0.7609,2108000000.0
2007-11-28 10:13:00,0.7585,0.7585,0.75835,0.7585,2108000000.0
2007-11-28 10:14:00,0.7609,0.761,0.7606,0.7608,1876799997.0
2007-11-28 10:15:00,0.7607,0.7608,0.7604,0.7607,1876799997.0
2007-11-28 10:16:00,0.7585,0.7585,0.7583,0.7584,1876799997.0
2007-11-28 10:17:00,0.7584,0.7584,0.7575,0.758,1444400001.0
2007-11-28 10:18:00,0.758,0.758,0.75775,0.75795,1274500002.0
2007-11-28 10:19:00,0.75795,0.758,0.75765,0.75765,2032900032.0
2007-11-28 10:20:00,0.75765,0.7581,0.75765,0.7579,2087200006.0
2007-11-28 10:21:00,0.7579,0.7579,0.75745,0.7576,1447800004.0
2007-11-28 10:22:00,0.7604,0.7605,0.7603,0.7605,1615000000.0
2007-11-28 10:23:00,0.7606,0.7606,0.7602,0.7603,1615000000.0
2007-11-28 10:24:00,0.7577,0.7577,0.7575,0.7575,1615000000.0
2007-11-28 10:25:00,0.7575,0.7576,0.7575,0.7575,1079200000.0
2007-11-28 10:26:00,0.7575,0.7577,0.7575,0.7577,1430600004.0
2007-11-28 10:27:00,0.7577,0.7577,0.7576,0.7577,866000000.0
2007-11-28 10:28:00,0.7577,0.7577,0.75725,0.7573,1105700000.0
2007-11-28 10:29:00,0.7573,0.7573,0.7572,0.7572,389600000.0
2007-11-28 10:30:00,0.7572,0.7572,0.7572,0.7572,494400000.0
2007-11-28 10:31:00,0.7572,0.7573,0.75695,0.757,1059300000.0
2007-11-28 10:32:00,0.757,0.7571,0.7564,0.7564,1706700000.0
2007-11-28 10:33:00,0.7564,0.7569,0.7564,0.7568,771000000.0
2007-11-28 10:34:00,0.7598,0.76,0.7598,0.76,1787000004.0
2007-11-28 10:35:00,0.757,0.75755,0.757,0.7574,1787000004.0
2007-11-28 10:36:00,0.7574,0.7576,0.75725,0.7575,640000000.0
2007-11-28 10:37:00,0.7575,0.7583,0.7575,0.7578,1917999996.0
2007-11-28 10:38:00,0.7579,0.758,0.75765,0.75775,1042999999.0
2007-11-28 10:39:00,0.75775,0.758,0.75775,0.7578,902399975.0
2007-11-28 10:41:00,0.75785,0.758,0.75775,0.75785,1921100009.0
2007-11-28 10:42:00,0.7579,0.75845,0.75785,0.75845,1906799989.0
2007-11-28 10:43:00,0.75845,0.759,0.75845,0.759,1450099996.0
2007-11-28 10:44:00,0.75895,0.7592,0.7589,0.7592,1599300000.0
2007-11-28 10:45:00,0.7592,0.7596,0.75915,0.7596,2064800000.0
2007-11-28 10:46:00,0.7606,0.7607,0.7604,0.7605,1796399995.0
2007-11-28 10:47:00,0.7604,0.7605,0.7604,0.7605,1796399995.0
2007-11-28 10:48:00,0.7606,0.7606,0.7606,0.7606,1796399995.0
2007-11-28 10:49:00,0.7594,0.7597,0.7593,0.7594,1796399995.0
2007-11-28 10:50:00,0.7595,0.76055,0.7594,0.76025,1670699998.0
2007-11-28 10:51:00,0.76025,0.761,0.76025,0.761,1567300001.0
2007-11-28 10:52:00,0.76095,0.7613,0.76035,0.7604,1612500003.0
2007-11-28 10:53:00,0.7604,0.7606,0.76015,0.7602,1694099993.0
2007-11-28 10:54:00,0.7602,0.7605,0.7602,0.7604,1543799995.0
2007-11-28 10:55:00,0.7604,0.7605,0.7603,0.76035,2134400039.0
2007-11-28 10:56:00,0.7603,0.7606,0.7602,0.7605,980700009.0
2007-11-28 10:57:00,0.7605,0.7607,0.7601,0.7602,1566800002.0
2007-11-28 10:58:00,0.7604,0.7606,0.7604,0.7606,1233399988.0
2007-11-28 10:59:00,0.7599,0.76,0.7598,0.75995,1233399988.0
2007-11-28 11:00:00,0.76,0.7602,0.7599,0.7601,1968200000.0
2007-11-28 11:01:00,0.7601,0.7601,0.76005,0.76005,677600000.0
2007-11-28 11:02:00,0.76005,0.7601,0.76,0.76,984700000.0
2007-11-28 11:03:00,0.76,0.7603,0.76,0.7602,1919500008.0
2007-11-28 11:04:00,0.7611,0.7611,0.7609,0.761,1981600018.0
2007-11-28 11:05:00,0.7609,0.7609,0.7606,0.7609,1981600018.0
2007-11-28 11:06:00,0.7601,0.7603,0.7601,0.7603,1981600018.0
2007-11-28 11:07:00,0.7611,0.7611,0.7611,0.7611,1923200001.0
2007-11-28 11:08:00,0.7613,0.7613,0.761,0.761,1923200001.0
2007-11-28 11:09:00,0.7603,0.7608,0.76025,0.7607,1923200001.0
2007-11-28 11:11:00,0.7607,0.7608,0.7607,0.7607,1819800009.0
2007-11-28 11:12:00,0.761,0.7612,0.761,0.761,1952299964.0
2007-11-28 11:13:00,0.7608,0.761,0.7608,0.761,1952299964.0
2007-11-28 11:14:00,0.7611,0.7611,0.7611,0.7611,1952299964.0
2007-11-28 11:16:00,0.7605,0.76055,0.76025,0.7603,1952299964.0
2007-11-28 11:17:00,0.761,0.7611,0.761,0.7611,1571300000.0
2007-11-28 11:19:00,0.7601,0.7602,0.7601,0.76015,1571300000.0
2007-11-28 11:22:00,0.7609,0.761,0.7609,0.761,1626500000.0
2007-11-28 11:25:00,0.7606,0.7606,0.7604,0.7604,1626500000.0
2007-11-28 11:27:00,0.76025,0.7604,0.7601,0.7604,1716200008.0
2007-11-28 11:28:00,0.7604,0.7604,0.7599,0.76,1234500010.0
2007-11-28 11:29:00,0.7599,0.7601,0.75985,0.7601,1163400006.0
2007-11-28 11:30:00,0.7601,0.7602,0.7601,0.7602,592000000.0
2007-11-28 11:31:00,0.7602,0.7602,0.76005,0.7601,695200000.0
2007-11-28 11:32:00,0.7601,0.7601,0.7597,0.7598,1014399996.0
2007-11-28 11:33:00,0.7598,0.75985,0.7597,0.7597,1147500000.0
2007-11-28 11:34:00,0.7606,0.7607,0.7606,0.7607,764600000.0
2007-11-28 11:35:00,0.7598,0.76,0.75975,0.76,764600000.0
2007-11-28 11:36:00,0.76,0.76,0.7598,0.75995,2072200001.0
2007-11-28 11:37:00,0.75995,0.7604,0.7599,0.7604,907200001.0
2007-11-28 11:38:00,0.7604,0.7606,0.76035,0.7605,1879600000.0
2007-11-28 11:39:00,0.7609,0.7609,0.7609,0.7609,1950800022.0
2007-11-28 11:40:00,0.761,0.761,0.7609,0.761,1950800022.0
2007-11-28 11:41:00,0.7609,0.7612,0.7609,0.7612,1950800022.0
2007-11-28 11:42:00,0.7604,0.7608,0.7601,0.7602,1950800022.0
2007-11-28 11:43:00,0.7602,0.7602,0.7599,0.7601,1851600001.0
2007-11-28 11:44:00,0.7601,0.7605,0.7601,0.7605,1246300007.0
2007-11-28 11:45:00,0.7614,0.7614,0.7612,0.7613,1746000000.0
2007-11-28 11:49:00,0.7606,0.7607,0.7606,0.7607,1746000000.0
2007-11-28 11:51:00,0.7614,0.7618,0.7614,0.7615,1146700001.0
2007-11-28 11:52:00,0.7619,0.7622,0.7619,0.7622,1146700001.0
2007-11-28 11:53:00,0.7621,0.7621,0.7619,0.7619,1146700001.0
2007-11-28 11:54:00,0.7606,0.7607,0.7604,0.76045,1146700001.0
2007-11-28 11:55:00,0.76045,0.7605,0.7604,0.7604,1618100000.0
2007-11-28 11:56:00,0.7604,0.76075,0.7604,0.76055,1142200000.0
2007-11-28 11:57:00,0.76055,0.76055,0.7604,0.76055,1171900000.0
2007-11-28 11:58:00,0.76055,0.76055,0.7603,0.7605,1536600002.0
2007-11-28 11:59:00,0.7635,0.7638,0.7634,0.7636,1305100000.0
2007-11-28 12:00:00,0.7605,0.76085,0.7605,0.76075,1305100000.0
2007-11-28 12:01:00,0.76075,0.76105,0.7607,0.7608,1419800000.0
2007-11-28 12:02:00,0.7608,0.76115,0.76065,0.76115,975900000.0
2007-11-28 12:03:00,0.76115,0.7615,0.761,0.7612,2001500000.0
2007-11-28 12:04:00,0.7632,0.7632,0.7632,0.7632,1644700000.0
2007-11-28 12:05:00,0.7633,0.7633,0.7632,0.7633,1644700000.0
2007-11-28 12:06:00,0.7609,0.761,0.7609,0.761,1644700000.0
2007-11-28 12:07:00,0.761,0.7611,0.7609,0.7611,1786400000.0
2007-11-28 12:08:00,0.7633,0.7633,0.7631,0.7631,1428900000.0
2007-11-28 12:09:00,0.7629,0.7631,0.7629,0.763,1428900000.0
2007-11-28 12:10:00,0.7631,0.7632,0.763,0.763,1428900000.0
2007-11-28 12:11:00,0.7628,0.763,0.7628,0.763,1428900000.0
2007-11-28 12:12:00,0.7611,0.76115,0.76105,0.7611,1428900000.0
2007-11-28 12:13:00,0.7611,0.7611,0.761,0.7611,751900000.0
2007-11-28 12:14:00,0.761,0.7611,0.761,0.7611,720400000.0
2007-11-28 12:15:00,0.7611,0.7611,0.76105,0.7611,1453400000.0
2007-11-28 12:16:00,0.7611,0.7611,0.76095,0.761,1683900000.0
2007-11-28 12:17:00,0.76095,0.7611,0.76095,0.76095,1816700000.0
2007-11-28 12:18:00,0.76095,0.7611,0.7609,0.7611,911600000.0
2007-11-28 12:19:00,0.76105,0.7611,0.76105,0.7611,281000000.0
2007-11-28 12:20:00,0.7611,0.7611,0.76105,0.7611,269500000.0
2007-11-28 12:21:00,0.7611,0.7611,0.7609,0.76095,289600000.0
2007-11-28 12:22:00,0.76095,0.7611,0.76095,0.7611,547800000.0
2007-11-28 12:23:00,0.7611,0.7611,0.761,0.7611,189700000.0
2007-11-28 12:24:00,0.7611,0.7611,0.76095,0.7611,937600000.0
2007-11-28 12:25:00,0.7611,0.7611,0.76085,0.7611,322700000.0
2007-11-28 12:26:00,0.7611,0.7611,0.7608,0.7608,269700000.0
2007-11-28 12:27:00,0.7622,0.7622,0.7621,0.7621,1377300017.0
2007-11-28 12:28:00,0.762,0.7621,0.762,0.7621,1377300017.0
2007-11-28 12:29:00,0.762,0.7621,0.762,0.762,1377300017.0
2007-11-28 12:30:00,0.7607,0.7607,0.7605,0.7607,1377300017.0
2007-11-28 12:31:00,0.7607,0.7607,0.7603,0.7605,813000000.0
2007-11-28 12:32:00,0.7605,0.7606,0.76045,0.7605,1188500000.0
2007-11-28 12:33:00,0.7605,0.7608,0.7605,0.76055,1588100001.0
2007-11-28 12:34:00,0.7621,0.7621,0.762,0.762,1933500010.0
2007-11-28 12:35:00,0.76065,0.7612,0.76045,0.7611,1933500010.0
2007-11-28 12:36:00,0.7611,0.7611,0.76105,0.76105,540200000.0
2007-11-28 12:37:00,0.76105,0.7611,0.76105,0.7611,319500000.0
2007-11-28 12:38:00,0.7611,0.7611,0.7608,0.7609,454200000.0
2007-11-28 12:39:00,0.7609,0.7609,0.7607,0.7609,276700000.0
2007-11-28 12:40:00,0.7609,0.761,0.7607,0.76085,1143300001.0
2007-11-28 12:41:00,0.76085,0.7612,0.7608,0.7612,1354200000.0
2007-11-28 12:42:00,0.7612,0.7613,0.76085,0.761,1626100017.0
2007-11-28 12:43:00,0.762,0.762,0.7619,0.7619,603900000.0
2007-11-28 12:44:00,0.76095,0.7612,0.7609,0.7612,603900000.0
2007-11-28 12:45:00,0.7612,0.7615,0.76095,0.7614,1630600000.0
2007-11-28 12:46:00,0.7614,0.7614,0.76135,0.7614,1594000000.0
2007-11-28 12:47:00,0.7614,0.7614,0.76135,0.7614,611700000.0
2007-11-28 12:48:00,0.7614,0.7614,0.7614,0.7614,1743399999.0
2007-11-28 12:49:00,0.7614,0.7614,0.7613,0.76135,626600000.0
2007-11-28 12:50:00,0.76135,0.7614,0.76125,0.7614,1335300000.0
2007-11-28 12:51:00,0.7623,0.7624,0.7622,0.7622,1652799996.0
2007-11-28 12:52:00,0.7618,0.7622,0.7617,0.762,1652799996.0
2007-11-28 12:53:00,0.762,0.762,0.7619,0.7619,1299500000.0
2007-11-28 12:54:00,0.7624,0.7624,0.7623,0.7623,1834700001.0
2007-11-28 12:56:00,0.76205,0.76225,0.762,0.762,1834700001.0
2007-11-28 12:57:00,0.762,0.76205,0.7618,0.762,1325800000.0
2007-11-28 12:58:00,0.7622,0.7623,0.7621,0.7621,1523700030.0
2007-11-28 12:59:00,0.762,0.7622,0.762,0.7621,1523700030.0
2007-11-28 13:00:00,0.76365,0.7637,0.7633,0.7635,1523700030.0
2007-11-28 13:01:00,0.7635,0.7637,0.7634,0.7637,1541399994.0
2007-11-28 13:02:00,0.76365,0.7638,0.76335,0.7635,1417499991.0
2007-11-28 13:03:00,0.7635,0.7636,0.76335,0.7634,1339000009.0
2007-11-28 13:04:00,0.7634,0.7634,0.7631,0.76325,1035600005.0
2007-11-28 13:05:00,0.76325,0.76335,0.7632,0.7633,1681300024.0
2007-11-28 13:06:00,0.7633,0.76335,0.7632,0.76325,729500000.0
2007-11-28 13:07:00,0.76325,0.7633,0.76315,0.7632,1338899955.0
2007-11-28 13:08:00,0.76325,0.7633,0.7631,0.7631,1660399993.0
2007-11-28 13:09:00,0.7631,0.7631,0.7631,0.7631,326800000.0
2007-11-28 13:10:00,0.7631,0.7632,0.76305,0.76305,2117699958.0
2007-11-28 13:11:00,0.76305,0.7631,0.763,0.7631,1377399935.0
2007-11-28 13:12:00,0.7631,0.7631,0.7629,0.7631,1033400000.0
2007-11-28 13:13:00,0.7631,0.7631,0.7628,0.763,775300000.0
2007-11-28 13:14:00,0.762,0.7626,0.762,0.7623,1263200000.0
2007-11-28 13:15:00,0.7632,0.7632,0.763,0.763,1263200000.0
2007-11-28 13:16:00,0.763,0.7631,0.76295,0.76295,1751200000.0
2007-11-28 13:17:00,0.76295,0.76295,0.7624,0.76255,1887999999.0
2007-11-28 13:18:00,0.76255,0.7629,0.76225,0.7625,1418499998.0
2007-11-28 13:19:00,0.7628,0.763,0.7627,0.7629,2068000000.0
2007-11-28 13:20:00,0.7621,0.7622,0.762,0.762,2068000000.0
2007-11-28 13:21:00,0.762,0.7621,0.762,0.762,1596300000.0
2007-11-28 13:22:00,0.762,0.7621,0.76185,0.762,888400000.0
2007-11-28 13:23:00,0.7634,0.7634,0.7633,0.7633,1766700000.0
2007-11-28 13:24:00,0.762,0.7621,0.7619,0.762,1766700000.0
2007-11-28 13:25:00,0.7633,0.7635,0.7633,0.7633,1562300000.0
2007-11-28 13:26:00,0.7622,0.76225,0.762,0.7621,1562300000.0
2007-11-28 13:27:00,0.7633,0.7634,0.7631,0.7633,1409500000.0
2007-11-28 13:28:00,0.7621,0.7621,0.76205,0.7621,1409500000.0
2007-11-28 13:29:00,0.76205,0.7621,0.7619,0.76195,1966199983.0
2007-11-28 13:30:00,0.76195,0.7622,0.76185,0.76205,1844000002.0
2007-11-28 13:31:00,0.7635,0.7645,0.7634,0.7644,1856099985.0
2007-11-28 13:32:00,0.76255,0.7628,0.7624,0.7624,1856099985.0
2007-11-28 13:33:00,0.7643,0.765,0.7643,0.7648,1468700000.0
2007-11-28 13:34:00,0.7622,0.7622,0.76195,0.76195,1468700000.0
2007-11-28 13:35:00,0.7658,0.7659,0.765,0.7651,1876500000.0
2007-11-28 13:36:00,0.765,0.7652,0.7649,0.765,1876500000.0
2007-11-28 13:37:00,0.7619,0.76205,0.7619,0.762,1876500000.0
2007-11-28 13:38:00,0.762,0.76215,0.76195,0.762,1152000000.0
2007-11-28 13:39:00,0.762,0.762,0.76185,0.7619,1356000000.0
2007-11-28 13:40:00,0.7619,0.762,0.7619,0.7619,1345400018.0
2007-11-28 13:41:00,0.7619,0.762,0.7618,0.762,1376800044.0
2007-11-28 13:42:00,0.762,0.762,0.7618,0.76195,474800000.0
2007-11-28 13:43:00,0.76195,0.762,0.76185,0.7619,792900000.0
2007-11-28 13:44:00,0.7619,0.76265,0.76175,0.76265,953099996.0
2007-11-28 13:45:00,0.76265,0.76275,0.76245,0.76245,1449000000.0
2007-11-28 13:46:00,0.7625,0.7625,0.7624,0.76245,2137599967.0
2007-11-28 13:47:00,0.7658,0.7658,0.7656,0.7658,1203000000.0
2007-11-28 13:48:00,0.76245,0.7625,0.76245,0.76245,1203000000.0
2007-11-28 13:49:00,0.76245,0.76245,0.76235,0.76245,756800000.0
2007-11-28 13:50:00,0.76245,0.76245,0.7624,0.7624,539200000.0
2007-11-28 13:51:00,0.7624,0.7625,0.7622,0.7622,1444600021.0
2007-11-28 13:52:00,0.7622,0.7624,0.7622,0.76235,801600000.0
2007-11-28 13:53:00,0.76235,0.76235,0.7622,0.7623,866400000.0
2007-11-28 13:54:00,0.7623,0.7624,0.76225,0.7623,950000000.0
2007-11-28 13:55:00,0.7656,0.7656,0.7654,0.7656,1804699999.0
2007-11-28 13:56:00,0.7655,0.7658,0.7654,0.7658,1804699999.0
2007-11-28 13:57:00,0.76225,0.7623,0.7622,0.7623,1804699999.0
2007-11-28 13:58:00,0.7623,0.7623,0.7621,0.76215,1450200000.0
2007-11-28 13:59:00,0.76215,0.7622,0.7619,0.7621,1585800000.0
2007-11-28 14:00:00,0.7621,0.76215,0.76205,0.7621,610199998.0
2007-11-28 14:01:00,0.76205,0.7622,0.76205,0.7622,1587900000.0
2007-11-28 14:02:00,0.7622,0.7622,0.7619,0.762,1296800000.0
2007-11-28 14:03:00,0.762,0.762,0.76185,0.7619,830399994.0
2007-11-28 14:04:00,0.7619,0.762,0.76185,0.76185,1706900049.0
2007-11-28 14:05:00,0.767,0.767,0.7668,0.7669,817799972.0
2007-11-28 14:06:00,0.767,0.7671,0.7669,0.7671,817799972.0
2007-11-28 14:07:00,0.7672,0.7676,0.7671,0.7675,817799972.0
2007-11-28 14:08:00,0.7676,0.7679,0.7674,0.7674,817799972.0
2007-11-28 14:09:00,0.7618,0.762,0.7615,0.7616,817799972.0
2007-11-28 14:10:00,0.7616,0.7616,0.7612,0.7614,199700000.0
2007-11-28 14:11:00,0.7614,0.76155,0.7614,0.7615,1259700009.0
2007-11-28 14:12:00,0.76145,0.76165,0.76145,0.7615,1648600002.0
2007-11-28 14:13:00,0.7615,0.76225,0.76145,0.76175,1607700000.0
2007-11-28 14:14:00,0.76175,0.7626,0.7617,0.76225,925400002.0
2007-11-28 14:15:00,0.76225,0.7624,0.7622,0.7624,1852100001.0
2007-11-28 14:16:00,0.7624,0.7624,0.76225,0.7623,1546400000.0
2007-11-28 14:17:00,0.7623,0.7626,0.7622,0.7626,1037800000.0
2007-11-28 14:18:00,0.7626,0.763,0.76245,0.7629,1910099991.0
2007-11-28 14:19:00,0.7629,0.763,0.7629,0.7629,1487200000.0
2007-11-28 14:20:00,0.7629,0.7632,0.7628,0.7631,895600000.0
2007-11-28 14:21:00,0.7631,0.7634,0.7631,0.7632,1748300000.0
2007-11-28 14:22:00,0.7632,0.7635,0.7632,0.7633,1272900008.0
2007-11-28 14:23:00,0.7633,0.7635,0.7632,0.76345,370400000.0
2007-11-28 14:24:00,0.76345,0.7635,0.7634,0.7635,683200000.0
2007-11-28 14:25:00,0.76345,0.7635,0.7633,0.7635,368000000.0
2007-11-28 14:26:00,0.7635,0.7635,0.7633,0.7633,1588000000.0
2007-11-28 14:27:00,0.7633,0.7635,0.7632,0.76345,784100000.0
2007-11-28 14:28:00,0.76345,0.7638,0.76345,0.7638,741600000.0
2007-11-28 14:29:00,0.7638,0.7638,0.76345,0.76365,1946100003.0
2007-11-28 14:30:00,0.7637,0.764,0.76355,0.7637,1803699995.0
2007-11-28 14:31:00,0.7676,0.7676,0.7671,0.7673,2034600003.0
2007-11-28 14:32:00,0.7644,0.7644,0.7643,0.7643,2034600003.0
2007-11-28 14:33:00,0.7644,0.765,0.76435,0.7647,1649000028.0
2007-11-28 14:34:00,0.7686,0.7691,0.7683,0.7691,1726599996.0
2007-11-28 14:35:00,0.7659,0.7659,0.765,0.7651,1726599996.0
2007-11-28 14:36:00,0.7691,0.7696,0.769,0.7694,1981300001.0
2007-11-28 14:37:00,0.7651,0.7651,0.7648,0.76485,1981300001.0
2007-11-28 14:38:00,0.7698,0.7698,0.7695,0.7695,1708699992.0
2007-11-28 14:39:00,0.76495,0.7657,0.76495,0.76565,1708699992.0
2007-11-28 14:40:00,0.76565,0.76565,0.7655,0.7655,790400000.0
2007-11-28 14:41:00,0.7655,0.766,0.76535,0.76595,657300000.0
2007-11-28 14:42:00,0.766,0.76625,0.76595,0.76615,804899999.0
2007-11-28 14:43:00,0.76615,0.7662,0.766,0.76615,1386800000.0
2007-11-28 14:44:00,0.76615,0.76615,0.7658,0.76605,1040200000.0
2007-11-28 14:45:00,0.7659,0.76605,0.7659,0.7659,1454500000.0
2007-11-28 14:46:00,0.7659,0.76605,0.7658,0.76585,855500000.0
2007-11-28 14:47:00,0.7657,0.76585,0.7656,0.7658,2053499995.0
2007-11-28 14:48:00,0.7658,0.7665,0.7656,0.7662,1204000000.0
2007-11-28 14:49:00,0.7662,0.76695,0.7661,0.7667,972200000.0
2007-11-28 14:50:00,0.7667,0.76695,0.76655,0.76655,1047300000.0
2007-11-28 14:51:00,0.7666,0.7667,0.76595,0.76605,687000001.0
2007-11-28 14:52:00,0.76605,0.7661,0.766,0.766,598300000.0
2007-11-28 14:53:00,0.7661,0.7661,0.7659,0.766,1048100000.0
2007-11-28 14:54:00,0.7659,0.76605,0.76575,0.76575,713000000.0
2007-11-28 14:55:00,0.76575,0.76575,0.7657,0.7657,1667000000.0
2007-11-28 14:56:00,0.7657,0.76575,0.7657,0.76575,1567900003.0
2007-11-28 14:57:00,0.7682,0.7687,0.7681,0.7687,1882500003.0
2007-11-28 14:58:00,0.7658,0.76615,0.76575,0.7658,1882500003.0
2007-11-28 14:59:00,0.7658,0.76605,0.76555,0.7657,1889400002.0
2007-11-28 15:00:00,0.7657,0.76575,0.7657,0.7657,1848899999.0
2007-11-28 15:01:00,0.7657,0.767,0.7657,0.7667,1483000000.0
2007-11-28 15:02:00,0.7667,0.7671,0.7665,0.7669,1848899998.0
2007-11-28 15:03:00,0.7669,0.7669,0.7666,0.7668,1669200006.0
2007-11-28 15:04:00,0.7668,0.7671,0.7668,0.7671,711900000.0
2007-11-28 15:05:00,0.7688,0.7688,0.7686,0.7687,1735599998.0
2007-11-28 15:06:00,0.7669,0.7672,0.76685,0.76715,1735599998.0
2007-11-28 15:07:00,0.7671,0.7677,0.7671,0.76745,1873600000.0
2007-11-28 15:08:00,0.7675,0.7679,0.7673,0.7677,1892500018.0
2007-11-28 15:09:00,0.7677,0.7677,0.76725,0.7676,1334000000.0
2007-11-28 15:10:00,0.7676,0.7676,0.767,0.76725,1369899999.0
2007-11-28 15:11:00,0.76725,0.7678,0.76725,0.76775,1330300005.0
2007-11-28 15:12:00,0.7686,0.7687,0.7685,0.7687,1752100012.0
2007-11-28 15:13:00,0.7681,0.7686,0.768,0.7685,1752100012.0
2007-11-28 15:14:00,0.7685,0.7692,0.7684,0.76845,1532100000.0
2007-11-28 15:15:00,0.76845,0.7686,0.76795,0.7681,1359300001.0
2007-11-28 15:16:00,0.76805,0.7686,0.7679,0.7684,1708800016.0
2007-11-28 15:17:00,0.7684,0.7687,0.76795,0.76825,1512300000.0
2007-11-28 15:19:00,0.7685,0.7686,0.7685,0.7685,1400000000.0
2007-11-28 15:20:00,0.7685,0.7687,0.7685,0.7685,2141600000.0
2007-11-28 15:21:00,0.7686,0.7688,0.7686,0.7688,655100001.0
2007-11-28 15:22:00,0.7691,0.7694,0.7691,0.7694,655100001.0
2007-11-28 15:23:00,0.7698,0.77,0.7696,0.7699,655100001.0
2007-11-28 15:24:00,0.7683,0.7685,0.7682,0.76825,655100001.0
2007-11-28 15:25:00,0.7695,0.7699,0.7694,0.7698,1637399950.0
2007-11-28 15:26:00,0.7677,0.7681,0.7677,0.7681,1637399950.0
2007-11-28 15:27:00,0.7681,0.7681,0.768,0.768,894400000.0
2007-11-28 15:28:00,0.768,0.768,0.7675,0.76785,1756600001.0
2007-11-28 15:29:00,0.76785,0.7679,0.7675,0.7676,767700000.0
2007-11-28 15:30:00,0.7676,0.76765,0.7675,0.7676,1049500000.0
2007-11-28 15:31:00,0.7676,0.7676,0.7671,0.7673,360600001.0
2007-11-28 15:32:00,0.7673,0.76805,0.76715,0.7677,1485799992.0
2007-11-28 15:33:00,0.7677,0.7685,0.7676,0.7685,594199999.0
2007-11-28 15:34:00,0.7685,0.769,0.76815,0.769,1006700000.0
2007-11-28 15:35:00,0.76895,0.7691,0.76825,0.769,1481699954.0
2007-11-28 15:36:00,0.769,0.76975,0.76895,0.7693,1663799997.0
2007-11-28 15:37:00,0.7693,0.77015,0.7693,0.7699,1268900001.0
2007-11-28 15:38:00,0.7699,0.7699,0.7695,0.7696,1781600000.0
2007-11-28 15:39:00,0.7696,0.7697,0.7695,0.7697,480000000.0
2007-11-28 15:40:00,0.7697,0.7697,0.7697,0.7697,296000000.0
2007-11-28 15:41:00,0.7697,0.7698,0.7697,0.7697,2017500000.0
2007-11-28 15:42:00,0.7697,0.7698,0.76955,0.7697,1265400000.0
2007-11-28 15:43:00,0.7697,0.7697,0.76945,0.7696,1282099998.0
2007-11-28 15:44:00,0.7696,0.7697,0.7694,0.7696,1087800000.0
2007-11-28 15:45:00,0.7696,0.7697,0.7694,0.7694,396900000.0
2007-11-28 15:46:00,0.7694,0.7695,0.7691,0.7691,394600000.0
2007-11-28 15:47:00,0.7691,0.7691,0.7685,0.7691,925500000.0
2007-11-28 15:48:00,0.7691,0.7691,0.7684,0.7686,916699999.0
2007-11-28 15:49:00,0.7686,0.76875,0.7685,0.7685,503000000.0
2007-11-28 15:50:00,0.7685,0.769,0.7685,0.769,914000000.0
2007-11-28 15:51:00,0.769,0.7695,0.769,0.7695,919200000.0
2007-11-28 15:52:00,0.7695,0.7695,0.7687,0.7687,559200000.0
2007-11-28 15:53:00,0.7687,0.7688,0.7685,0.7687,974400000.0
2007-11-28 15:54:00,0.7687,0.769,0.7686,0.7687,1555800000.0
2007-11-28 15:55:00,0.7687,0.7689,0.7684,0.7685,877000001.0
2007-11-28 15:56:00,0.7685,0.7685,0.76815,0.76815,620600000.0
2007-11-28 15:57:00,0.7682,0.7687,0.7681,0.76865,1203800000.0
2007-11-28 15:58:00,0.76865,0.7687,0.7685,0.7685,1864600000.0
2007-11-28 15:59:00,0.769,0.7692,0.7686,0.769,1242799999.0
2007-11-28 16:00:00,0.7685,0.7693,0.7685,0.7693,1242799999.0
2007-11-28 16:01:00,0.7692,0.7694,0.76895,0.769,1013699996.0
2007-11-28 16:02:00,0.769,0.769,0.7689,0.76895,333600000.0
2007-11-28 16:03:00,0.76895,0.76895,0.7687,0.7689,974099990.0
2007-11-28 16:04:00,0.7689,0.769,0.7687,0.7687,1041600000.0
2007-11-28 16:05:00,0.7687,0.7688,0.7685,0.7685,1007900000.0
2007-11-28 16:06:00,0.7688,0.769,0.7687,0.7687,1007900000.0
2007-11-28 16:07:00,0.7687,0.76905,0.76845,0.76905,2083499990.0
2007-11-28 16:08:00,0.76905,0.7692,0.7686,0.76895,1064799998.0
2007-11-28 16:09:00,0.76895,0.76895,0.76845,0.76855,1430900001.0
2007-11-28 16:10:00,0.7685,0.7691,0.7685,0.7686,661100000.0
2007-11-28 16:11:00,0.7685,0.7687,0.7685,0.76855,661100000.0
2007-11-28 16:12:00,0.76855,0.7687,0.7685,0.7687,1603400001.0
2007-11-28 16:13:00,0.7687,0.7689,0.7686,0.7688,730500000.0
2007-11-28 16:14:00,0.7688,0.7689,0.76865,0.7687,1935699999.0
2007-11-28 16:15:00,0.7687,0.7688,0.7686,0.7686,1028199998.0
2007-11-28 16:16:00,0.7686,0.7689,0.7686,0.7689,1839000000.0
2007-11-28 16:17:00,0.7689,0.7689,0.7687,0.7687,2019300000.0
2007-11-28 16:18:00,0.7687,0.7687,0.76865,0.76865,1573500000.0
2007-11-28 16:19:00,0.76865,0.7688,0.76865,0.7688,1551200011.0
2007-11-28 16:20:00,0.7688,0.7688,0.7685,0.76865,849700001.0
2007-11-28 16:21:00,0.76865,0.7688,0.7685,0.7688,1532499999.0
2007-11-28 16:22:00,0.7688,0.7695,0.7687,0.76945,1361500003.0
2007-11-28 16:23:00,0.76945,0.77,0.7694,0.76995,1128200007.0
2007-11-28 16:24:00,0.76995,0.77,0.76945,0.7695,1052599999.0
2007-11-28 16:25:00,0.7695,0.7699,0.76945,0.76985,1846299994.0
2007-11-28 16:26:00,0.76985,0.7699,0.7695,0.7695,320900000.0
2007-11-28 16:27:00,0.7695,0.7699,0.7695,0.7695,1279199999.0
2007-11-28 16:28:00,0.7695,0.7695,0.76905,0.7692,1970400008.0
2007-11-28 16:29:00,0.7692,0.7692,0.76905,0.76915,656000000.0
2007-11-28 16:30:00,0.76915,0.76975,0.76915,0.7695,1158800000.0
2007-11-28 16:31:00,0.7695,0.7697,0.7692,0.7692,1254600000.0
2007-11-28 16:32:00,0.7692,0.7692,0.7687,0.76895,1359200000.0
2007-11-28 16:33:00,0.76895,0.76925,0.76885,0.76915,840400009.0
2007-11-28 16:34:00,0.76915,0.7692,0.769,0.7692,1481099994.0
2007-11-28 16:35:00,0.7692,0.7692,0.76895,0.76915,1287500000.0
2007-11-28 16:36:00,0.76915,0.76925,0.769,0.76925,1033000000.0
2007-11-28 16:37:00,0.76925,0.76965,0.76915,0.7696,1056800000.0
2007-11-28 16:38:00,0.7696,0.76975,0.76915,0.76955,1454000000.0
2007-11-28 16:39:00,0.7692,0.7699,0.7692,0.7696,1843200000.0
2007-11-28 16:40:00,0.7695,0.7695,0.769,0.7692,1843200000.0
2007-11-28 16:41:00,0.7692,0.76965,0.769,0.76925,1537600007.0
2007-11-28 16:42:00,0.76925,0.76955,0.76925,0.76955,1003500000.0
2007-11-28 16:43:00,0.76955,0.76955,0.76915,0.76925,1494200003.0
2007-11-28 16:44:00,0.7694,0.77,0.7694,0.77,1293199998.0
2007-11-28 16:45:00,0.7699,0.7701,0.7695,0.7699,1293199998.0
2007-11-28 16:46:00,0.76965,0.7697,0.76935,0.7694,1293199998.0
2007-11-28 16:47:00,0.7694,0.7695,0.76935,0.76945,468800000.0
2007-11-28 16:48:00,0.7695,0.7696,0.7692,0.7692,1228900000.0
2007-11-28 16:49:00,0.7692,0.7695,0.7692,0.7694,692700000.0
2007-11-28 16:50:00,0.7694,0.7694,0.7685,0.7687,1475100001.0
2007-11-28 16:51:00,0.7687,0.7692,0.7687,0.7691,1501300006.0
2007-11-28 16:52:00,0.7691,0.7692,0.76875,0.76875,1487200000.0
2007-11-28 16:53:00,0.76875,0.7689,0.76875,0.7689,351800000.0
2007-11-28 16:54:00,0.7689,0.769,0.76885,0.769,905900011.0
2007-11-28 16:55:00,0.769,0.7693,0.7687,0.7688,554200000.0
2007-11-28 16:56:00,0.7688,0.7689,0.7686,0.7687,1069399990.0
2007-11-28 16:57:00,0.76875,0.76895,0.76865,0.7687,1579400002.0
2007-11-28 16:58:00,0.7687,0.76905,0.76865,0.76895,871100000.0
2007-11-28 16:59:00,0.76895,0.7692,0.7685,0.769,797200000.0
2007-11-28 17:00:00,0.769,0.7692,0.7686,0.7687,783600000.0
2007-11-28 17:01:00,0.7687,0.7689,0.7685,0.7687,1113699991.0
2007-11-28 17:02:00,0.7687,0.7689,0.76845,0.7688,720600005.0
2007-11-28 17:03:00,0.7688,0.7689,0.7685,0.76875,1364300001.0
2007-11-28 17:04:00,0.7687,0.7687,0.7683,0.7685,1323600000.0
2007-11-28 17:05:00,0.7685,0.76865,0.7684,0.7685,1788500000.0
2007-11-28 17:06:00,0.7685,0.7687,0.7685,0.7687,1133899986.0
2007-11-28 17:07:00,0.7687,0.7688,0.76855,0.76875,1782900029.0
2007-11-28 17:08:00,0.76875,0.7688,0.76845,0.76855,1304199969.0
2007-11-28 17:09:00,0.76855,0.76855,0.76825,0.7685,169899997.0
2007-11-28 17:10:00,0.7685,0.769,0.7685,0.7686,849999994.0
2007-11-28 17:11:00,0.7686,0.7689,0.76835,0.7686,1756899983.0
2007-11-28 17:12:00,0.7686,0.76875,0.76855,0.7686,693699999.0
2007-11-28 17:13:00,0.7686,0.76875,0.7685,0.76875,1950699920.0
2007-11-28 17:14:00,0.76875,0.7688,0.7685,0.76875,1317399965.0
2007-11-28 17:15:00,0.7686,0.7689,0.76835,0.7688,1001000000.0
2007-11-28 17:16:00,0.7714,0.7714,0.7711,0.7711,2127800000.0
2007-11-28 17:17:00,0.7687,0.7688,0.7686,0.7688,2127800000.0
2007-11-28 17:18:00,0.7688,0.7689,0.7685,0.7686,1126000000.0
2007-11-28 17:19:00,0.7716,0.7716,0.7714,0.7714,1504000000.0
2007-11-28 17:20:00,0.76855,0.7689,0.7685,0.7689,1504000000.0
2007-11-28 17:21:00,0.7713,0.7714,0.7712,0.7713,1931000000.0
2007-11-28 17:22:00,0.7686,0.7691,0.7686,0.7691,1931000000.0
2007-11-28 17:23:00,0.7691,0.7691,0.76865,0.7687,592300000.0
2007-11-28 17:24:00,0.7687,0.769,0.7687,0.769,360300000.0
2007-11-28 17:25:00,0.771,0.771,0.7707,0.7709,650000000.0
2007-11-28 17:26:00,0.769,0.769,0.7689,0.769,650000000.0
2007-11-28 17:27:00,0.769,0.769,0.7686,0.76895,827599974.0
2007-11-28 17:28:00,0.76895,0.769,0.76875,0.769,1561000038.0
2007-11-28 17:29:00,0.769,0.7693,0.76875,0.7692,471800000.0
2007-11-28 17:30:00,0.7692,0.7692,0.7689,0.7689,892600000.0
2007-11-28 17:31:00,0.7689,0.769,0.76885,0.7689,1651400000.0
2007-11-28 17:32:00,0.7689,0.7694,0.76885,0.7691,1923199997.0
2007-11-28 17:33:00,0.76905,0.7692,0.7685,0.7685,2101299998.0
2007-11-28 17:34:00,0.7685,0.7686,0.7683,0.7685,1126700001.0
2007-11-28 17:35:00,0.7695,0.7698,0.7695,0.7698,1281799957.0
2007-11-28 17:36:00,0.7686,0.7687,0.7686,0.7687,1281799957.0
2007-11-28 17:37:00,0.7687,0.76915,0.7686,0.769,790500000.0
2007-11-28 17:38:00,0.7694,0.7694,0.7693,0.7693,1229100001.0
2007-11-28 17:39:00,0.76915,0.76985,0.76905,0.76985,1229100001.0
2007-11-28 17:40:00,0.76985,0.77005,0.7696,0.76995,1081100000.0
2007-11-28 17:41:00,0.76995,0.7707,0.76985,0.77015,924900000.0
2007-11-28 17:42:00,0.77015,0.77105,0.76975,0.7703,1852500000.0
2007-11-28 17:43:00,0.7692,0.7694,0.7691,0.7691,1852600032.0
2007-11-28 17:44:00,0.76945,0.76995,0.76945,0.76995,1852600032.0
2007-11-28 17:45:00,0.7699,0.77005,0.7695,0.7697,1470499996.0
2007-11-28 17:46:00,0.7697,0.77015,0.7697,0.77005,1441700000.0
2007-11-28 17:47:00,0.77005,0.7706,0.76985,0.7706,1418800001.0
2007-11-28 17:48:00,0.7706,0.77095,0.77035,0.7708,1493400000.0
2007-11-28 17:49:00,0.7708,0.77095,0.77055,0.7707,1288100001.0
2007-11-28 17:50:00,0.7707,0.77075,0.77045,0.77055,991600000.0
2007-11-28 17:51:00,0.77055,0.77105,0.77045,0.77095,1366300000.0
2007-11-28 17:52:00,0.77095,0.77155,0.77095,0.77155,950200000.0
2007-11-28 17:53:00,0.77155,0.77155,0.77135,0.7714,469100000.0
2007-11-28 17:54:00,0.7714,0.77175,0.77135,0.7715,1386899990.0
2007-11-28 17:55:00,0.7715,0.7716,0.7714,0.7715,134100000.0
2007-11-28 17:56:00,0.7715,0.7717,0.77135,0.77135,1099600000.0
2007-11-28 17:57:00,0.77135,0.77145,0.7713,0.77135,1399999999.0
2007-11-28 17:58:00,0.77135,0.77135,0.7713,0.77135,777200000.0
2007-11-28 17:59:00,0.77135,0.7717,0.7712,0.7712,858100000.0
2007-11-28 18:00:00,0.7712,0.77155,0.7711,0.77115,942199994.0
2007-11-28 18:01:00,0.77115,0.77135,0.77115,0.77125,1141699987.0
2007-11-28 18:02:00,0.77125,0.7713,0.7706,0.7706,1526099960.0
2007-11-28 18:03:00,0.7706,0.7707,0.7702,0.7707,1762599998.0
2007-11-28 18:04:00,0.7703,0.7703,0.7701,0.7701,1668800002.0
2007-11-28 18:05:00,0.7702,0.7703,0.7702,0.7703,1668800002.0
2007-11-28 18:06:00,0.7702,0.7702,0.7702,0.7702,1668800002.0
2007-11-28 18:07:00,0.7711,0.7715,0.7711,0.7713,1668800002.0
2007-11-28 18:08:00,0.7713,0.7718,0.7712,0.77135,1311699998.0
2007-11-28 18:09:00,0.7714,0.7715,0.7711,0.7715,1402300001.0
2007-11-28 18:10:00,0.7715,0.7715,0.77115,0.7712,1074100000.0
2007-11-28 18:11:00,0.7712,0.7713,0.7711,0.7712,969600000.0
2007-11-28 18:12:00,0.7712,0.7712,0.77095,0.77095,1223500000.0
2007-11-28 18:13:00,0.77095,0.771,0.7709,0.77095,1552600000.0
2007-11-28 18:14:00,0.771,0.7714,0.77095,0.7713,2047400002.0
2007-11-28 18:15:00,0.7713,0.7716,0.7713,0.7715,1628299997.0
2007-11-28 18:16:00,0.7715,0.7715,0.7712,0.7713,1170300000.0
2007-11-28 18:17:00,0.7713,0.7717,0.7713,0.77165,1781599987.0
2007-11-28 18:18:00,0.7717,0.7718,0.77155,0.7718,1177800001.0
2007-11-28 18:19:00,0.7718,0.7718,0.7715,0.7716,810899999.0
2007-11-28 18:20:00,0.7716,0.7716,0.7714,0.7715,1411199998.0
2007-11-28 18:21:00,0.7715,0.7715,0.77125,0.7713,1063800001.0
2007-11-28 18:22:00,0.7713,0.7713,0.77125,0.7713,1047500001.0
2007-11-28 18:23:00,0.7713,0.7714,0.7713,0.7714,1774800007.0
2007-11-28 18:24:00,0.7714,0.7714,0.77075,0.7709,1874700003.0
2007-11-28 18:25:00,0.7703,0.7703,0.7702,0.7703,2144299985.0
2007-11-28 18:26:00,0.7709,0.771,0.77065,0.77065,2144299985.0
2007-11-28 18:28:00,0.7708,0.7708,0.77075,0.77075,1561800000.0
2007-11-28 18:29:00,0.7708,0.7708,0.7707,0.7707,1009100000.0
2007-11-28 18:30:00,0.7707,0.7707,0.77015,0.7704,776200000.0
2007-11-28 18:31:00,0.7704,0.77055,0.7701,0.77025,2009599979.0
2007-11-28 18:32:00,0.77025,0.77045,0.77005,0.77005,752199986.0
2007-11-28 18:33:00,0.771,0.7713,0.7708,0.7712,1201999997.0
2007-11-28 18:34:00,0.76975,0.7701,0.7697,0.7698,1201999997.0
2007-11-28 18:35:00,0.7698,0.7698,0.7698,0.7698,399800000.0
2007-11-28 18:36:00,0.7698,0.7698,0.7696,0.7698,430400000.0
2007-11-28 18:37:00,0.7698,0.7699,0.76945,0.7696,2115600000.0
2007-11-28 18:38:00,0.7696,0.7698,0.76925,0.76925,1517700000.0
2007-11-28 18:39:00,0.76925,0.7693,0.7689,0.76925,1534800000.0
2007-11-28 18:40:00,0.76925,0.76925,0.76905,0.76905,1170100000.0
2007-11-28 18:41:00,0.76905,0.7697,0.76905,0.7697,1044500000.0
2007-11-28 18:42:00,0.7697,0.7697,0.7696,0.7697,371200000.0
2007-11-28 18:43:00,0.7697,0.7697,0.7692,0.7693,308600000.0
2007-11-28 18:44:00,0.7693,0.7695,0.769,0.7693,161500000.0
2007-11-28 18:45:00,0.7693,0.7693,0.7688,0.769,950100004.0
2007-11-28 18:46:00,0.769,0.7692,0.76885,0.7692,638000000.0
2007-11-28 18:47:00,0.7692,0.7693,0.76905,0.7693,960400000.0
2007-11-28 18:48:00,0.7693,0.7694,0.7692,0.76925,1269300004.0
2007-11-28 18:49:00,0.76925,0.7693,0.76875,0.7688,1526900020.0
2007-11-28 18:50:00,0.7688,0.76905,0.7688,0.7688,916500011.0
2007-11-28 18:51:00,0.7688,0.7688,0.76855,0.7686,250400000.0
2007-11-28 18:52:00,0.76865,0.76865,0.7684,0.76865,561100007.0
2007-11-28 18:53:00,0.76865,0.7688,0.7686,0.76865,873800000.0
2007-11-28 18:54:00,0.76865,0.76925,0.7686,0.76915,1341299994.0
2007-11-28 18:55:00,0.76915,0.76955,0.769,0.76955,1394800019.0
2007-11-28 18:56:00,0.76955,0.76975,0.76935,0.7696,712800000.0
2007-11-28 18:57:00,0.7696,0.7698,0.7696,0.7698,1086100006.0
2007-11-28 18:58:00,0.7698,0.77,0.7698,0.77,754300000.0
2007-11-28 18:59:00,0.77,0.7701,0.7699,0.7701,420300000.0
2007-11-28 19:00:00,0.7701,0.7706,0.7701,0.7704,414400000.0
2007-11-28 19:01:00,0.7704,0.7704,0.7701,0.7702,1008800002.0
2007-11-28 19:02:00,0.7702,0.7702,0.76975,0.77,1641799999.0
2007-11-28 19:03:00,0.77,0.7702,0.77,0.7702,507100000.0
2007-11-28 19:04:00,0.7702,0.77025,0.77005,0.7701,1160299996.0
2007-11-28 19:05:00,0.7701,0.7703,0.7701,0.7703,743200000.0
2007-11-28 19:06:00,0.7703,0.7703,0.77025,0.7703,756000000.0
2007-11-28 19:07:00,0.7703,0.77055,0.77025,0.7704,1661700008.0
2007-11-28 19:08:00,0.7704,0.7705,0.7704,0.7705,1767300000.0
2007-11-28 19:11:00,0.7703,0.7704,0.7703,0.7703,1767300000.0
2007-11-28 19:12:00,0.7704,0.77045,0.7703,0.7704,1767300000.0
2007-11-28 19:14:00,0.7705,0.7705,0.7703,0.7705,1850800000.0
2007-11-28 19:15:00,0.7706,0.7706,0.7705,0.7706,1850800000.0
2007-11-28 19:16:00,0.7704,0.7705,0.7702,0.7705,1850800000.0
2007-11-28 19:17:00,0.7703,0.7703,0.77025,0.77025,1850800000.0
2007-11-28 19:18:00,0.7707,0.7707,0.7707,0.7707,1601900001.0
2007-11-28 19:19:00,0.7706,0.7706,0.7706,0.7706,1601900001.0
2007-11-28 19:21:00,0.7705,0.7708,0.7705,0.7707,1601900001.0
2007-11-28 19:22:00,0.7708,0.7708,0.7708,0.7708,1601900001.0
2007-11-28 19:24:00,0.7705,0.7706,0.7703,0.7705,1601900001.0
2007-11-28 19:25:00,0.7705,0.7705,0.7705,0.7705,129500000.0
2007-11-28 19:26:00,0.7705,0.7705,0.7703,0.7704,1065200000.0
2007-11-28 19:27:00,0.7704,0.7707,0.7703,0.7703,2058599977.0
2007-11-28 19:28:00,0.7707,0.7709,0.7707,0.7708,919300000.0
2007-11-28 19:29:00,0.7705,0.7705,0.77015,0.77015,919300000.0
2007-11-28 19:30:00,0.7704,0.7706,0.77015,0.7705,1143200000.0
2007-11-28 19:31:00,0.7707,0.7707,0.7707,0.7707,1724500001.0
2007-11-28 19:32:00,0.7708,0.7709,0.7707,0.7708,1724500001.0
2007-11-28 19:33:00,0.7708,0.7712,0.77075,0.7711,1952500001.0
2007-11-28 19:34:00,0.7711,0.7713,0.771,0.77105,1712700002.0
2007-11-28 19:35:00,0.7711,0.7712,0.7707,0.7707,1939500029.0
2007-11-28 19:36:00,0.7707,0.771,0.7707,0.771,1414400000.0
2007-11-28 19:37:00,0.771,0.771,0.77085,0.7709,1309300000.0
2007-11-28 19:38:00,0.7708,0.7708,0.7708,0.7708,1303400000.0
2007-11-28 19:39:00,0.771,0.7714,0.771,0.7712,1303400000.0
2007-11-28 19:40:00,0.7708,0.7708,0.77065,0.77075,1303400000.0
2007-11-28 19:41:00,0.7711,0.7712,0.7708,0.7712,1681999964.0
2007-11-28 19:42:00,0.7708,0.7709,0.7707,0.7709,1681999964.0
2007-11-28 19:43:00,0.7709,0.7712,0.7709,0.7712,1112500000.0
2007-11-28 19:44:00,0.771,0.7711,0.7709,0.771,1112500000.0
2007-11-28 19:49:00,0.7711,0.7711,0.7711,0.7711,1112500000.0
2007-11-28 19:50:00,0.7708,0.7708,0.7706,0.77065,1112500000.0
2007-11-28 19:51:00,0.7711,0.7712,0.7711,0.7711,1751900024.0
2007-11-28 19:52:00,0.77045,0.77055,0.77035,0.77055,1751900024.0
2007-11-28 19:53:00,0.7711,0.7713,0.771,0.7713,2119500036.0
2007-11-28 19:54:00,0.7712,0.7713,0.7712,0.7713,2119500036.0
2007-11-28 19:55:00,0.7714,0.7715,0.7714,0.7715,2119500036.0
2007-11-28 19:56:00,0.7705,0.7705,0.7704,0.7705,2119500036.0
2007-11-28 19:57:00,0.7705,0.7706,0.77045,0.7706,1145500000.0
2007-11-28 19:58:00,0.7706,0.7706,0.7705,0.7706,1184000000.0
2007-11-28 19:59:00,0.7706,0.77065,0.77055,0.77065,1064000000.0
2007-11-28 20:00:00,0.77065,0.77065,0.77055,0.7706,2068900000.0
2007-11-28 20:01:00,0.7736,0.7738,0.7734,0.7734,1671700000.0
2007-11-28 20:02:00,0.7705,0.7705,0.7705,0.7705,1671700000.0
2007-11-28 20:03:00,0.7705,0.7708,0.7705,0.7708,45900000.0
2007-11-28 20:04:00,0.7708,0.7708,0.77045,0.7705,99000000.0
2007-11-28 20:05:00,0.7705,0.7705,0.77045,0.7705,391200000.0
2007-11-28 20:06:00,0.7705,0.7708,0.7705,0.7705,268500000.0
2007-11-28 20:07:00,0.7705,0.7706,0.7704,0.7704,1803100000.0
2007-11-28 20:08:00,0.7704,0.7705,0.7704,0.7705,1828700000.0
2007-11-28 20:09:00,0.7705,0.7705,0.7703,0.7704,1943700028.0
2007-11-28 20:10:00,0.7704,0.7705,0.7704,0.7705,479500000.0
2007-11-28 20:11:00,0.7705,0.7705,0.7703,0.7703,842500000.0
2007-11-28 20:12:00,0.7703,0.7703,0.7701,0.77015,686299999.0
2007-11-28 20:13:00,0.7703,0.7703,0.77015,0.7702,463100000.0
2007-11-28 20:14:00,0.7702,0.7706,0.7701,0.7706,566800000.0
2007-11-28 20:15:00,0.7706,0.7706,0.7705,0.7706,221800000.0
2007-11-28 20:16:00,0.7706,0.7707,0.7706,0.7707,472000000.0
2007-11-28 20:17:00,0.7707,0.7707,0.7705,0.7707,708000000.0
2007-11-28 20:18:00,0.7707,0.7707,0.7707,0.7707,212000000.0
2007-11-28 20:19:00,0.7707,0.7707,0.7706,0.7707,913600000.0
2007-11-28 20:20:00,0.7707,0.7707,0.7706,0.7707,286400000.0
2007-11-28 20:21:00,0.7707,0.7709,0.7706,0.7709,426300000.0
2007-11-28 20:22:00,0.7709,0.771,0.77085,0.7709,223200000.0
2007-11-28 20:23:00,0.7709,0.7709,0.77075,0.7709,265200000.0
2007-11-28 20:24:00,0.7708,0.7709,0.77075,0.7709,349000000.0
2007-11-28 20:25:00,0.7708,0.7709,0.7707,0.7708,271600000.0
2007-11-28 20:26:00,0.7708,0.7711,0.7707,0.7711,256700000.0
2007-11-28 20:27:00,0.77095,0.7711,0.7707,0.7707,509600000.0
2007-11-28 20:28:00,0.7707,0.771,0.7707,0.771,558099982.0
2007-11-28 20:29:00,0.771,0.771,0.7707,0.7707,453600000.0
2007-11-28 20:30:00,0.77035,0.7707,0.77035,0.7707,193600000.0
2007-11-28 20:31:00,0.7707,0.7707,0.7705,0.77065,428000000.0
2007-11-28 20:32:00,0.7707,0.7709,0.77065,0.7709,257600000.0
2007-11-28 20:33:00,0.7709,0.7709,0.7708,0.7708,224000000.0
2007-11-28 20:34:00,0.7744,0.7747,0.7744,0.7745,846599997.0
2007-11-28 20:35:00,0.7708,0.7708,0.77075,0.7708,846599997.0
2007-11-28 20:36:00,0.7708,0.7711,0.7708,0.771,516000000.0
2007-11-28 20:37:00,0.771,0.771,0.7708,0.7709,494600000.0
2007-11-28 20:38:00,0.7709,0.7709,0.77065,0.77065,2084100000.0
2007-11-28 20:39:00,0.77075,0.77125,0.77075,0.7712,1641300000.0
2007-11-28 20:40:00,0.7712,0.77125,0.77115,0.7712,845300000.0
2007-11-28 20:41:00,0.7712,0.7712,0.7708,0.7712,1539400002.0
2007-11-28 20:42:00,0.7759,0.7759,0.7755,0.7755,1672500000.0
2007-11-28 20:43:00,0.7754,0.7754,0.7754,0.7754,1672500000.0
2007-11-28 20:45:00,0.7751,0.7753,0.7751,0.7752,1672500000.0
2007-11-28 20:46:00,0.77095,0.771,0.77095,0.771,1672500000.0
2007-11-28 20:47:00,0.771,0.771,0.77095,0.77095,1803900000.0
2007-11-28 20:48:00,0.7709,0.771,0.7709,0.771,996600022.0
2007-11-28 20:49:00,0.7739,0.7744,0.7739,0.7741,1196500002.0
2007-11-28 20:50:00,0.7742,0.7744,0.7742,0.7742,1196500002.0
2007-11-28 20:51:00,0.771,0.7712,0.77095,0.77115,1196500002.0
2007-11-28 20:52:00,0.77115,0.77115,0.771,0.771,1031099999.0
2007-11-28 20:53:00,0.7742,0.7744,0.7741,0.7741,2019999999.0
2007-11-28 20:54:00,0.77125,0.77125,0.7712,0.77125,2019999999.0
2007-11-28 20:55:00,0.77125,0.77165,0.77125,0.77165,1370300000.0
2007-11-28 20:56:00,0.77165,0.7719,0.7716,0.7719,1000300000.0
2007-11-28 20:57:00,0.7719,0.7719,0.77175,0.7718,1313000000.0
2007-11-28 20:58:00,0.7718,0.7733,0.7718,0.7732,1364100000.0
2007-11-28 20:59:00,0.7732,0.77385,0.7731,0.77365,1173200000.0
2007-11-28 21:00:00,0.77365,0.77385,0.7735,0.77365,857900000.0
2007-11-28 21:01:00,0.77365,0.77375,0.7734,0.77345,1342100023.0
2007-11-28 21:02:00,0.77345,0.77345,0.7734,0.77345,2087100041.0
2007-11-28 21:03:00,0.7734,0.7738,0.7734,0.7736,920600000.0
2007-11-28 21:04:00,0.7753,0.7753,0.7752,0.7752,1191100000.0
2007-11-28 21:05:00,0.7737,0.77415,0.77365,0.774,1191100000.0
2007-11-28 21:06:00,0.774,0.7744,0.77375,0.774,1860400001.0
2007-11-28 21:07:00,0.774,0.774,0.7737,0.774,705299997.0
2007-11-28 21:08:00,0.7753,0.7756,0.7753,0.7755,874100008.0
2007-11-28 21:09:00,0.7754,0.7756,0.7754,0.7755,874100008.0
2007-11-28 21:10:00,0.77495,0.77515,0.7743,0.775,874100008.0
2007-11-28 21:11:00,0.775,0.7755,0.775,0.7755,1776899987.0
2007-11-28 21:12:00,0.7755,0.7755,0.775,0.7751,1851500000.0
2007-11-28 21:13:00,0.7751,0.7752,0.77495,0.77515,1291000000.0
2007-11-28 21:14:00,0.77515,0.7755,0.77515,0.7755,1812700000.0
2007-11-28 21:15:00,0.7756,0.7757,0.7755,0.7757,1324300000.0
2007-11-28 21:16:00,0.77515,0.7752,0.7749,0.77515,1324300000.0
2007-11-28 21:17:00,0.77515,0.77515,0.7749,0.775,1598100039.0
2007-11-28 21:18:00,0.775,0.775,0.7747,0.7747,1946300000.0
2007-11-28 21:19:00,0.775,0.7759,0.775,0.7752,1946200007.0
2007-11-28 21:20:00,0.7751,0.7754,0.7751,0.7754,1946200007.0
2007-11-28 21:22:00,0.7745,0.77475,0.77445,0.7747,1946200007.0
2007-11-28 21:23:00,0.7747,0.7747,0.77445,0.77445,1431600003.0
2007-11-28 21:24:00,0.77465,0.7747,0.7746,0.7746,1705800074.0
2007-11-28 21:25:00,0.77465,0.7747,0.7746,0.77465,1390400037.0
2007-11-28 21:26:00,0.77465,0.7747,0.7739,0.774,2022000004.0
2007-11-28 21:27:00,0.7752,0.7752,0.7746,0.7747,885100000.0
2007-11-28 21:28:00,0.7748,0.7748,0.7747,0.7748,885100000.0
2007-11-28 21:29:00,0.7745,0.7745,0.77445,0.7745,885100000.0
2007-11-28 21:30:00,0.7745,0.7746,0.77445,0.7746,1744600000.0
2007-11-28 21:31:00,0.7746,0.7746,0.77445,0.7746,1349500000.0
2007-11-28 21:32:00,0.7746,0.7746,0.77445,0.7745,1037500000.0
2007-11-28 21:33:00,0.7745,0.7746,0.77435,0.77435,1149000000.0
2007-11-28 21:34:00,0.7744,0.7748,0.77435,0.7746,1057800000.0
2007-11-28 21:35:00,0.7746,0.7747,0.7745,0.7745,1276800000.0
2007-11-28 21:36:00,0.7745,0.7747,0.77445,0.7745,1935799960.0
2007-11-28 21:37:00,0.77445,0.7756,0.77445,0.77505,2026100027.0
2007-11-28 21:39:00,0.7751,0.7751,0.7749,0.7749,1525800000.0
2007-11-28 21:40:00,0.7749,0.7755,0.77475,0.7755,2066700001.0
2007-11-28 21:41:00,0.7752,0.7752,0.7752,0.7752,1622799997.0
2007-11-28 21:42:00,0.7753,0.7753,0.7753,0.7753,1622799997.0
2007-11-28 21:43:00,0.77545,0.7755,0.7754,0.7755,1622799997.0
2007-11-28 21:44:00,0.7755,0.77555,0.7754,0.77555,1303999993.0
2007-11-28 21:45:00,0.77555,0.77555,0.775,0.7752,1810999982.0
2007-11-28 21:46:00,0.7752,0.7752,0.77445,0.77445,940799998.0
2007-11-28 21:47:00,0.77445,0.7747,0.7741,0.7741,1402600000.0
2007-11-28 21:48:00,0.7744,0.7745,0.7744,0.7744,1399899966.0
2007-11-28 21:49:00,0.77395,0.77425,0.7739,0.7741,1399899966.0
2007-11-28 21:50:00,0.7741,0.7744,0.7741,0.7742,1512400024.0
2007-11-28 21:51:00,0.7742,0.77425,0.774,0.774,221600001.0
2007-11-28 21:52:00,0.774,0.774,0.77395,0.774,271100000.0
2007-11-28 21:53:00,0.774,0.7742,0.7739,0.774,1062399998.0
2007-11-28 21:55:00,0.77435,0.7744,0.7743,0.77435,949000000.0
2007-11-28 21:56:00,0.77435,0.7752,0.7743,0.7751,882599999.0
2007-11-28 21:57:00,0.7751,0.7751,0.77495,0.77495,1873500081.0
2007-11-28 21:58:00,0.77495,0.7751,0.77495,0.7751,1775700067.0
2007-11-28 21:59:00,0.7751,0.77575,0.7751,0.7756,1280899979.0
2007-11-28 22:00:00,0.7756,0.7758,0.7755,0.77575,985700000.0
2007-11-28 22:01:00,0.77575,0.77575,0.7752,0.7752,743000000.0
2007-11-28 22:02:00,0.7752,0.7753,0.7752,0.77525,788400000.0
2007-11-28 22:03:00,0.7747,0.7752,0.7747,0.7752,1637000000.0
2007-11-28 22:04:00,0.77515,0.7752,0.77515,0.77515,1637000000.0
2007-11-28 22:05:00,0.7751,0.7751,0.775,0.775,2035699951.0
2007-11-28 22:06:00,0.7748,0.77495,0.7747,0.77475,2035699951.0
2007-11-28 22:07:00,0.77475,0.77525,0.77475,0.7752,1134300000.0
2007-11-28 22:08:00,0.7752,0.7757,0.77515,0.7755,1534900004.0
2007-11-28 22:10:00,0.7756,0.7756,0.7754,0.7755,1398400000.0
2007-11-28 22:11:00,0.7755,0.7757,0.77545,0.7757,1385400000.0
2007-11-28 22:12:00,0.7757,0.7757,0.7755,0.7755,1473100000.0
2007-11-28 22:13:00,0.7755,0.7758,0.7755,0.77575,1420800000.0
2007-11-28 22:14:00,0.7758,0.77595,0.77575,0.77575,1338100000.0
2007-11-28 22:15:00,0.77575,0.77575,0.7756,0.77575,1297600000.0
2007-11-28 22:16:00,0.77575,0.77575,0.7751,0.7751,1491800000.0
2007-11-28 22:17:00,0.7753,0.7754,0.7747,0.77495,1242300019.0
2007-11-28 22:18:00,0.77495,0.77505,0.7746,0.7748,1582000000.0
2007-11-28 22:19:00,0.7748,0.7759,0.77465,0.7749,452700000.0
2007-11-28 22:20:00,0.7749,0.7753,0.7748,0.7753,1241100000.0
2007-11-28 22:21:00,0.7753,0.7754,0.77515,0.77515,1177900000.0
2007-11-28 22:22:00,0.77515,0.7755,0.77515,0.7754,861800000.0
2007-11-28 22:23:00,0.7754,0.7755,0.7752,0.7752,744600000.0
2007-11-28 22:24:00,0.7752,0.7755,0.77515,0.7752,913600000.0
2007-11-28 22:25:00,0.7748,0.7751,0.7747,0.77505,1414600000.0
2007-11-28 22:26:00,0.77505,0.77515,0.77475,0.77505,1677500000.0
2007-11-28 22:27:00,0.77505,0.77505,0.7746,0.77475,1245799995.0
2007-11-28 22:28:00,0.77475,0.7748,0.77465,0.7747,1479500000.0
2007-11-28 22:29:00,0.7747,0.77495,0.7746,0.7747,1226700000.0
2007-11-28 22:30:00,0.7747,0.7748,0.7747,0.7748,950200000.0
2007-11-28 22:31:00,0.7748,0.7748,0.77455,0.7747,649200000.0
2007-11-28 22:32:00,0.7747,0.7749,0.7747,0.7749,646400000.0
2007-11-28 22:33:00,0.7746,0.7746,0.7746,0.7746,1416900000.0
2007-11-28 22:34:00,0.7749,0.775,0.77475,0.775,1416900000.0
2007-11-28 22:35:00,0.775,0.775,0.77495,0.775,1011900000.0
2007-11-28 22:36:00,0.7745,0.7747,0.7745,0.7747,1323700000.0
2007-11-28 22:37:00,0.7752,0.7752,0.7749,0.77505,1323700000.0
2007-11-28 22:38:00,0.7749,0.7749,0.7748,0.7748,619400000.0
2007-11-28 22:40:00,0.77515,0.7752,0.77515,0.7752,619400000.0
2007-11-28 22:41:00,0.7752,0.7752,0.77475,0.77475,847000000.0
2007-11-28 22:42:00,0.7752,0.7752,0.77495,0.77495,913500000.0
2007-11-28 22:43:00,0.77505,0.7752,0.77505,0.7752,751100000.0
2007-11-28 22:45:00,0.7751,0.7751,0.77465,0.77495,2145400015.0
2007-11-28 22:46:00,0.7757,0.7757,0.7754,0.7754,2069999991.0
2007-11-28 22:48:00,0.7752,0.7752,0.7749,0.775,2069999991.0
2007-11-28 22:49:00,0.7749,0.775,0.7749,0.7749,2069999991.0
2007-11-28 22:50:00,0.775,0.775,0.7748,0.7749,2069999991.0
2007-11-28 22:51:00,0.7727,0.7742,0.7727,0.7742,2069999991.0
2007-11-28 22:52:00,0.7748,0.7748,0.7747,0.7747,1271700000.0
2007-11-28 22:53:00,0.7742,0.7742,0.774,0.774,1271700000.0
2007-11-28 22:54:00,0.774,0.7742,0.77395,0.77395,997900000.0
2007-11-28 22:55:00,0.7742,0.7742,0.774,0.774,1281800000.0
2007-11-28 22:56:00,0.774,0.77455,0.77395,0.77455,1457800000.0
2007-11-28 22:57:00,0.77455,0.7746,0.7741,0.7746,1226400000.0
2007-11-28 22:58:00,0.7746,0.7746,0.77445,0.77445,1503700000.0
2007-11-28 22:59:00,0.77445,0.7745,0.77425,0.7745,1211000000.0
2007-11-28 23:00:00,0.7745,0.7745,0.77415,0.7745,1587600000.0
2007-11-28 23:01:00,0.7745,0.7745,0.7742,0.7745,1090500000.0
2007-11-28 23:02:00,0.7745,0.7746,0.77425,0.77455,1626600000.0
2007-11-28 23:03:00,0.77455,0.775,0.77455,0.775,1356700000.0
2007-11-28 23:04:00,0.775,0.7751,0.77475,0.775,1567900000.0
2007-11-28 23:05:00,0.775,0.775,0.7749,0.7749,1321300000.0
2007-11-28 23:06:00,0.7749,0.7751,0.77465,0.7749,1478099997.0
2007-11-28 23:07:00,0.7749,0.7755,0.77475,0.77515,1310699973.0
2007-11-28 23:08:00,0.77515,0.7754,0.7751,0.77535,860900000.0
2007-11-28 23:09:00,0.77535,0.77535,0.77505,0.77535,902100000.0
2007-11-28 23:10:00,0.7752,0.77555,0.77505,0.7754,1190900000.0
2007-11-28 23:11:00,0.7754,0.7754,0.7752,0.7752,731000000.0
2007-11-28 23:12:00,0.77535,0.77535,0.77505,0.7751,615200000.0
2007-11-28 23:13:00,0.7751,0.77515,0.775,0.7751,1524800000.0
2007-11-28 23:14:00,0.7751,0.77555,0.77495,0.7751,1093700000.0
2007-11-28 23:15:00,0.7751,0.7751,0.77495,0.77505,676200000.0
2007-11-28 23:16:00,0.77505,0.7751,0.77495,0.7751,1488000000.0
2007-11-28 23:17:00,0.7751,0.7753,0.77505,0.77505,1555800000.0
2007-11-28 23:18:00,0.7751,0.77565,0.77505,0.77555,1621300000.0
2007-11-28 23:19:00,0.7756,0.77565,0.77555,0.77555,1351200000.0
2007-11-28 23:20:00,0.77555,0.77555,0.77545,0.77545,1362000000.0
2007-11-28 23:21:00,0.77545,0.7755,0.77515,0.77525,969900000.0
2007-11-28 23:22:00,0.77545,0.77545,0.77535,0.77535,1096000000.0
2007-11-28 23:23:00,0.77535,0.77535,0.77515,0.77535,1621000000.0
2007-11-28 23:24:00,0.77535,0.77535,0.77505,0.77505,2116000000.0
2007-11-28 23:25:00,0.77505,0.77505,0.77495,0.77505,1140400000.0
2007-11-28 23:26:00,0.77505,0.77505,0.77485,0.77505,945000000.0
2007-11-28 23:27:00,0.77505,0.77505,0.7743,0.7743,1184800000.0
2007-11-28 23:28:00,0.7744,0.7744,0.7742,0.7742,1617100000.0
2007-11-28 23:29:00,0.7743,0.7744,0.7743,0.7744,1617100000.0
2007-11-28 23:30:00,0.7746,0.7751,0.7746,0.7748,1617100000.0
2007-11-28 23:31:00,0.77475,0.7755,0.77465,0.77485,1246800000.0
2007-11-28 23:32:00,0.7744,0.7744,0.7744,0.7744,1727000000.0
2007-11-28 23:33:00,0.7743,0.7744,0.7743,0.7743,1727000000.0
2007-11-28 23:34:00,0.7746,0.7747,0.7745,0.7747,1727000000.0
2007-11-28 23:35:00,0.77465,0.77465,0.7744,0.7745,1721500000.0
2007-11-28 23:36:00,0.7745,0.77465,0.7745,0.77465,991200000.0
2007-11-28 23:37:00,0.7735,0.7739,0.7734,0.7734,2097700000.0
2007-11-28 23:38:00,0.7735,0.7736,0.7734,0.7734,2097700000.0
2007-11-28 23:40:00,0.7732,0.7732,0.7732,0.7732,2097700000.0
2007-11-28 23:41:00,0.7733,0.7733,0.7733,0.7733,2097700000.0
2007-11-28 23:42:00,0.7749,0.7749,0.7747,0.77475,2097700000.0
2007-11-28 23:43:00,0.77475,0.7753,0.77475,0.77525,1558500000.0
2007-11-28 23:44:00,0.7752,0.7753,0.7752,0.7753,1577300000.0
2007-11-28 23:45:00,0.7753,0.7754,0.77525,0.7754,1839800000.0
2007-11-28 23:46:00,0.7754,0.7758,0.77535,0.77545,1541400000.0
2007-11-28 23:47:00,0.7754,0.77545,0.7754,0.7754,1342000000.0
2007-11-28 23:48:00,0.7754,0.7754,0.77485,0.77495,1433200000.0
2007-11-28 23:49:00,0.77495,0.77495,0.7748,0.7749,1575600000.0
2007-11-28 23:50:00,0.77485,0.77495,0.7747,0.77485,1539200000.0
2007-11-28 23:51:00,0.77485,0.77485,0.7746,0.77465,1968900000.0
2007-11-28 23:52:00,0.7735,0.7736,0.7734,0.7735,1994500000.0
2007-11-28 23:53:00,0.7736,0.7746,0.7736,0.7741,1994500000.0
2007-11-28 23:55:00,0.7746,0.7747,0.77455,0.77465,1994500000.0
2007-11-28 23:56:00,0.77465,0.77465,0.77445,0.77465,725100000.0
2007-11-28 23:57:00,0.77465,0.7747,0.7745,0.7747,1230000000.0
2007-11-28 23:58:00,0.7747,0.7747,0.77445,0.7747,1819200000.0
2007-11-29 00:00:00,0.7747,0.7747,0.7747,0.7747,759000000.0
2007-11-29 00:01:00,0.77455,0.77465,0.77425,0.77425,948500000.0
2007-11-29 00:02:00,0.77425,0.77455,0.77415,0.7745,1068700000.0
2007-11-29 00:03:00,0.7745,0.7747,0.77445,0.7747,754000000.0
2007-11-29 00:04:00,0.7747,0.7747,0.77465,0.7747,1090300000.0
2007-11-29 00:05:00,0.7747,0.7748,0.77465,0.7748,1511100000.0
2007-11-29 00:06:00,0.7748,0.7748,0.7747,0.7748,1293600000.0
2007-11-29 00:07:00,0.7748,0.7748,0.77455,0.77455,1411400000.0
2007-11-29 00:08:00,0.7746,0.77505,0.7741,0.7748,1578900000.0
2007-11-29 00:09:00,0.7748,0.7748,0.77455,0.77475,1267200000.0
2007-11-29 00:10:00,0.77475,0.7748,0.77475,0.7748,868500000.0
2007-11-29 00:11:00,0.7748,0.7748,0.7748,0.7748,841500000.0
2007-11-29 00:12:00,0.7748,0.7748,0.7746,0.7748,974200000.0
2007-11-29 00:13:00,0.7748,0.77485,0.77475,0.77485,1036400000.0
2007-11-29 00:14:00,0.7748,0.7748,0.7748,0.7748,786500000.0
2007-11-29 00:15:00,0.77485,0.77485,0.7748,0.7748,1156000000.0
2007-11-29 00:16:00,0.7748,0.7748,0.77475,0.7748,1251000000.0
2007-11-29 00:17:00,0.7748,0.7751,0.7747,0.77475,1927300000.0
2007-11-29 00:18:00,0.77475,0.77475,0.77465,0.7747,2076400000.0
2007-11-29 00:19:00,0.7747,0.7747,0.77465,0.77465,447100000.0
2007-11-29 00:20:00,0.7722,0.7724,0.7719,0.7719,328400000.0
2007-11-29 00:21:00,0.7745,0.7749,0.7745,0.7749,328400000.0
2007-11-29 00:22:00,0.7749,0.7749,0.77485,0.7749,1260800000.0
2007-11-29 00:23:00,0.7752,0.7752,0.77515,0.7752,513300000.0
2007-11-29 00:24:00,0.7752,0.7752,0.77505,0.7751,1790400000.0
2007-11-29 00:25:00,0.77505,0.7751,0.77465,0.7749,1987599999.0
2007-11-29 00:26:00,0.7749,0.7749,0.7746,0.7746,1982700001.0
2007-11-29 00:27:00,0.7712,0.7712,0.771,0.771,2023999997.0
2007-11-29 00:28:00,0.7744,0.7745,0.7742,0.7742,2023999997.0
2007-11-29 00:29:00,0.7742,0.7743,0.77415,0.77425,1558800000.0
2007-11-29 00:30:00,0.7743,0.7743,0.77415,0.7743,1812900000.0
2007-11-29 00:31:00,0.7743,0.7743,0.77415,0.77415,1526100000.0
2007-11-29 00:32:00,0.7704,0.7714,0.7704,0.7713,671700000.0
2007-11-29 00:33:00,0.7712,0.7712,0.7708,0.7709,671700000.0
2007-11-29 00:34:00,0.7706,0.771,0.7706,0.771,671700000.0
2007-11-29 00:35:00,0.7711,0.7712,0.7711,0.7712,671700000.0
2007-11-29 00:36:00,0.7741,0.7741,0.7712,0.7732,671700000.0
2007-11-29 00:38:00,0.7713,0.7714,0.7712,0.7712,849600000.0
2007-11-29 00:39:00,0.7711,0.7712,0.7711,0.7711,849600000.0
2007-11-29 00:40:00,0.7708,0.7711,0.7704,0.7708,849600000.0
2007-11-29 00:41:00,0.7733,0.7734,0.77325,0.77325,849600000.0
2007-11-29 00:42:00,0.77305,0.7733,0.773,0.773,2077400022.0
2007-11-29 00:43:00,0.771,0.7711,0.771,0.771,1857600000.0
2007-11-29 00:44:00,0.7711,0.7711,0.7709,0.7709,1857600000.0
2007-11-29 00:45:00,0.7708,0.7709,0.7707,0.7707,1857600000.0
2007-11-29 00:46:00,0.7708,0.771,0.7707,0.7708,1857600000.0
2007-11-29 00:47:00,0.7707,0.7707,0.7704,0.7705,1857600000.0
2007-11-29 00:48:00,0.7706,0.7706,0.7703,0.7703,1857600000.0
2007-11-29 00:49:00,0.7731,0.7734,0.77295,0.7734,1857600000.0
2007-11-29 00:50:00,0.77,0.7704,0.7698,0.7703,1500500000.0
2007-11-29 00:51:00,0.7735,0.7738,0.7734,0.7737,1500500000.0
2007-11-29 00:52:00,0.7702,0.7706,0.7702,0.7704,1541100008.0
2007-11-29 00:53:00,0.7734,0.77445,0.7734,0.7739,1541100008.0
2007-11-29 00:54:00,0.7739,0.7741,0.77365,0.77365,1764500000.0
2007-11-29 00:55:00,0.77365,0.77435,0.7729,0.7729,1359000000.0
2007-11-29 00:56:00,0.7699,0.7702,0.7696,0.77,1969100008.0
2007-11-29 00:57:00,0.7727,0.77305,0.7725,0.77255,1969100008.0
2007-11-29 00:58:00,0.77255,0.77255,0.77225,0.7725,1016700000.0
2007-11-29 00:59:00,0.7725,0.7726,0.7723,0.7726,1233200000.0
2007-11-29 01:00:00,0.7726,0.77265,0.7725,0.77255,1223400000.0
2007-11-29 01:01:00,0.7725,0.7729,0.7725,0.7728,1225600000.0
2007-11-29 01:02:00,0.7707,0.7709,0.7705,0.7708,1550200000.0
2007-11-29 01:03:00,0.7707,0.771,0.7707,0.771,1550200000.0
2007-11-29 01:04:00,0.7709,0.771,0.7709,0.7709,1550200000.0
2007-11-29 01:05:00,0.7729,0.77295,0.77255,0.77265,1550200000.0
2007-11-29 01:06:00,0.77265,0.7728,0.77255,0.77255,1758600000.0
2007-11-29 01:07:00,0.7728,0.7728,0.7726,0.7727,1161500000.0
2007-11-29 01:08:00,0.7726,0.7727,0.7725,0.7725,1386199962.0
2007-11-29 01:09:00,0.7707,0.7707,0.7705,0.7705,1575300020.0
2007-11-29 01:10:00,0.77235,0.7728,0.77235,0.7727,1575300020.0
2007-11-29 01:11:00,0.7705,0.7706,0.7705,0.7705,99000000.0
2007-11-29 01:12:00,0.7706,0.7706,0.7705,0.7706,99000000.0
2007-11-29 01:13:00,0.7729,0.7729,0.7728,0.7729,99000000.0
2007-11-29 01:14:00,0.7709,0.7709,0.7702,0.7702,1343500016.0
2007-11-29 01:15:00,0.7705,0.7708,0.7704,0.7707,1343500016.0
2007-11-29 01:16:00,0.7708,0.7709,0.7702,0.7705,1343500016.0
2007-11-29 01:17:00,0.7716,0.7719,0.7716,0.7718,1343500016.0
2007-11-29 01:18:00,0.7706,0.7708,0.7705,0.7706,1504400003.0
2007-11-29 01:19:00,0.7707,0.7709,0.7706,0.7708,1504400003.0
2007-11-29 01:20:00,0.7707,0.7708,0.7707,0.7708,1504400003.0
2007-11-29 01:21:00,0.7707,0.7716,0.7707,0.7711,1504400003.0
2007-11-29 01:22:00,0.7715,0.7715,0.771,0.7712,1504400003.0
2007-11-29 01:23:00,0.7711,0.7711,0.7707,0.7707,1378499992.0
2007-11-29 01:24:00,0.7714,0.7714,0.7711,0.7711,1378499992.0
2007-11-29 01:25:00,0.7707,0.7709,0.7707,0.7709,2115099999.0
2007-11-29 01:26:00,0.77105,0.7711,0.7709,0.77105,2115099999.0
2007-11-29 01:27:00,0.7709,0.7711,0.7709,0.7711,2134299994.0
2007-11-29 01:28:00,0.7711,0.7711,0.77065,0.771,2134299994.0
2007-11-29 01:29:00,0.7713,0.7713,0.7712,0.7713,2002300011.0
2007-11-29 01:30:00,0.77085,0.7711,0.7705,0.7705,2002300011.0
2007-11-29 01:31:00,0.7709,0.7711,0.7706,0.7711,1911200001.0
2007-11-29 01:32:00,0.771,0.771,0.7705,0.7705,1911200001.0
2007-11-29 01:33:00,0.7706,0.7706,0.77,0.7702,1911200001.0
2007-11-29 01:34:00,0.7704,0.7706,0.7703,0.7706,1911200001.0
2007-11-29 01:35:00,0.771,0.7712,0.7708,0.7711,1911200001.0
2007-11-29 01:36:00,0.7711,0.7716,0.7711,0.7715,1244099999.0
2007-11-29 01:37:00,0.7715,0.7715,0.77135,0.7714,1329500000.0
2007-11-29 01:38:00,0.7709,0.771,0.7707,0.7708,2042100000.0
2007-11-29 01:39:00,0.7712,0.7712,0.771,0.7712,2042100000.0
2007-11-29 01:40:00,0.7711,0.7712,0.7704,0.77075,1574899999.0
2007-11-29 01:41:00,0.77075,0.771,0.77045,0.7705,1930800005.0
2007-11-29 01:42:00,0.7705,0.7709,0.7703,0.77085,1459300003.0
2007-11-29 01:43:00,0.77085,0.771,0.77075,0.771,506500000.0
2007-11-29 01:44:00,0.771,0.771,0.7709,0.7709,1605900000.0
2007-11-29 01:45:00,0.7712,0.7713,0.7711,0.7711,1861800007.0
2007-11-29 01:46:00,0.77065,0.77095,0.77065,0.7707,1861800007.0
2007-11-29 01:47:00,0.7712,0.7712,0.771,0.7712,1864800008.0
2007-11-29 01:48:00,0.77045,0.77065,0.7703,0.7704,1864800008.0
2007-11-29 01:49:00,0.7704,0.7704,0.7697,0.7698,1127700005.0
2007-11-29 01:50:00,0.7698,0.7702,0.7698,0.7701,1661800002.0
2007-11-29 01:51:00,0.7701,0.7704,0.7701,0.77025,1413800000.0
2007-11-29 01:52:00,0.7703,0.77055,0.7703,0.7704,1824500000.0
2007-11-29 01:53:00,0.7704,0.77055,0.77035,0.7704,2096900000.0
2007-11-29 01:54:00,0.7704,0.7705,0.77,0.77015,2015000000.0
2007-11-29 01:55:00,0.77015,0.7704,0.77005,0.7702,2127600001.0
2007-11-29 01:56:00,0.77015,0.7702,0.7697,0.77,2092899993.0
2007-11-29 01:57:00,0.7708,0.7711,0.7708,0.7711,1668100000.0
2007-11-29 01:58:00,0.7701,0.7702,0.77005,0.7702,1668100000.0
2007-11-29 01:59:00,0.7711,0.7714,0.7711,0.7714,1769599992.0
2007-11-29 02:00:00,0.77035,0.771,0.7703,0.771,1769599992.0
2007-11-29 02:01:00,0.771,0.7718,0.77045,0.771,1671199986.0
2007-11-29 02:02:00,0.771,0.7711,0.77055,0.7708,1186299999.0
2007-11-29 02:03:00,0.7708,0.77105,0.77065,0.77105,1204600000.0
2007-11-29 02:04:00,0.77105,0.77105,0.7708,0.7709,1638000022.0
2007-11-29 02:05:00,0.7709,0.77115,0.77085,0.77095,1016800000.0
2007-11-29 02:06:00,0.77085,0.771,0.7697,0.7707,1182400000.0
2007-11-29 02:07:00,0.7707,0.7707,0.7705,0.7706,1013600000.0
2007-11-29 02:08:00,0.7707,0.7707,0.77035,0.77045,241000000.0
2007-11-29 02:09:00,0.77045,0.7708,0.77045,0.7706,467000000.0
2007-11-29 02:10:00,0.7706,0.7706,0.76995,0.77045,1955700000.0
2007-11-29 02:11:00,0.7704,0.7705,0.7704,0.77045,1409800015.0
2007-11-29 02:12:00,0.77045,0.7705,0.77035,0.77035,1470000000.0
2007-11-29 02:13:00,0.77035,0.77145,0.77035,0.7709,843000000.0
2007-11-29 02:14:00,0.7709,0.7709,0.77,0.7701,2131600056.0
2007-11-29 02:15:00,0.7722,0.7723,0.772,0.7723,1844700001.0
2007-11-29 02:16:00,0.7705,0.77095,0.77005,0.77025,1844700001.0
2007-11-29 02:17:00,0.7703,0.7706,0.77,0.7706,2145500006.0
2007-11-29 02:18:00,0.7706,0.7708,0.77045,0.7706,1289300000.0
2007-11-29 02:19:00,0.7706,0.77085,0.7706,0.77075,1623900001.0
2007-11-29 02:20:00,0.7708,0.7709,0.7706,0.7709,1723100000.0
2007-11-29 02:21:00,0.7709,0.77165,0.7708,0.77095,644400000.0
2007-11-29 02:22:00,0.7713,0.7713,0.77075,0.7709,1786999997.0
2007-11-29 02:23:00,0.7709,0.7711,0.77055,0.7708,832000000.0
2007-11-29 02:24:00,0.7708,0.7708,0.7707,0.7708,746600000.0
2007-11-29 02:25:00,0.7708,0.7709,0.77065,0.7709,546200000.0
2007-11-29 02:26:00,0.7709,0.7712,0.7709,0.771,910000000.0
2007-11-29 02:27:00,0.771,0.7712,0.77085,0.7711,475100000.0
2007-11-29 02:28:00,0.7711,0.77125,0.771,0.7712,1632800000.0
2007-11-29 02:29:00,0.7712,0.7713,0.7711,0.7713,810400000.0
2007-11-29 02:30:00,0.7713,0.7713,0.77,0.7703,941800000.0
2007-11-29 02:31:00,0.7703,0.77115,0.7703,0.77105,1244600000.0
2007-11-29 02:32:00,0.77105,0.77115,0.7705,0.7705,1468000000.0
2007-11-29 02:33:00,0.7705,0.7705,0.77,0.7703,1596400000.0
2007-11-29 02:34:00,0.7703,0.77055,0.77025,0.77055,1536400000.0
2007-11-29 02:35:00,0.77055,0.7707,0.77055,0.7707,1613600000.0
2007-11-29 02:36:00,0.7707,0.7707,0.77055,0.7707,1618900000.0
2007-11-29 02:37:00,0.7707,0.7708,0.7705,0.7708,1130900000.0
2007-11-29 02:38:00,0.7708,0.7708,0.7708,0.7708,1803200000.0
2007-11-29 02:39:00,0.7708,0.77115,0.7706,0.771,1351200000.0
2007-11-29 02:40:00,0.77105,0.77105,0.7708,0.771,965700000.0
2007-11-29 02:41:00,0.771,0.7711,0.7708,0.77105,1116500000.0
2007-11-29 02:42:00,0.77105,0.77125,0.7707,0.7708,2035200022.0
2007-11-29 02:43:00,0.7708,0.7711,0.7706,0.7709,1616099999.0
2007-11-29 02:44:00,0.77085,0.77135,0.77085,0.771,1472700000.0
2007-11-29 02:45:00,0.771,0.7713,0.77095,0.7711,1450000000.0
2007-11-29 02:46:00,0.7711,0.7712,0.7711,0.7712,1671200000.0
2007-11-29 02:47:00,0.7712,0.7712,0.7711,0.7712,1885300000.0
2007-11-29 02:48:00,0.7711,0.7712,0.7711,0.77115,1604700000.0
2007-11-29 02:49:00,0.7712,0.7712,0.77085,0.7709,1643000000.0
2007-11-29 02:50:00,0.7709,0.7711,0.77085,0.771,1765900000.0
2007-11-29 02:51:00,0.771,0.7711,0.77085,0.77085,1635900000.0
2007-11-29 02:52:00,0.7709,0.7709,0.77065,0.77075,2023800005.0
2007-11-29 02:53:00,0.77075,0.7708,0.7707,0.77075,1823699987.0
2007-11-29 02:54:00,0.7709,0.7709,0.7708,0.7709,1520900000.0
2007-11-29 02:55:00,0.77095,0.771,0.77085,0.77095,1520900000.0
2007-11-29 02:56:00,0.77095,0.77095,0.7708,0.77085,1883800000.0
2007-11-29 02:57:00,0.77085,0.7711,0.77085,0.7711,2088400000.0
2007-11-29 02:58:00,0.7711,0.7711,0.77095,0.77105,1761900000.0
2007-11-29 02:59:00,0.77105,0.7714,0.77105,0.7714,913200000.0
2007-11-29 03:00:00,0.7714,0.7716,0.7713,0.7716,837600000.0
2007-11-29 03:01:00,0.7716,0.7716,0.7712,0.77145,1926000022.0
2007-11-29 03:02:00,0.77145,0.7715,0.7712,0.7714,1815400018.0
2007-11-29 03:03:00,0.7714,0.7715,0.7714,0.7714,1971900026.0
2007-11-29 03:04:00,0.7713,0.7714,0.7711,0.7712,1971900026.0
2007-11-29 03:05:00,0.7713,0.7713,0.7713,0.7713,1971900026.0
2007-11-29 03:06:00,0.7716,0.7719,0.77155,0.7716,1971900026.0
2007-11-29 03:07:00,0.7716,0.7722,0.7716,0.772,1415600000.0
2007-11-29 03:08:00,0.77195,0.7722,0.77145,0.7715,1661300006.0
2007-11-29 03:09:00,0.77145,0.7718,0.77145,0.7718,1992900003.0
2007-11-29 03:10:00,0.7718,0.7718,0.7715,0.7718,1095600001.0
2007-11-29 03:11:00,0.7718,0.772,0.77155,0.7717,1384700058.0
2007-11-29 03:12:00,0.7717,0.77185,0.77135,0.77185,1876500003.0
2007-11-29 03:13:00,0.77185,0.77215,0.77175,0.77215,1242400000.0
2007-11-29 03:14:00,0.77215,0.77235,0.7721,0.7723,1963700012.0
2007-11-29 03:15:00,0.77235,0.77235,0.772,0.77225,1845400002.0
2007-11-29 03:16:00,0.7711,0.7711,0.771,0.771,1912200028.0
2007-11-29 03:17:00,0.7711,0.7713,0.7711,0.7713,1912200028.0
2007-11-29 03:18:00,0.7716,0.7717,0.7715,0.7717,1912200028.0
2007-11-29 03:19:00,0.7717,0.77175,0.7715,0.77175,1566200000.0
2007-11-29 03:20:00,0.77175,0.77195,0.7715,0.77195,1399700012.0
2007-11-29 03:21:00,0.7711,0.7712,0.7711,0.7712,2030000000.0
2007-11-29 03:22:00,0.7718,0.7718,0.7717,0.7717,2030000000.0
2007-11-29 03:23:00,0.7713,0.7713,0.7713,0.7713,1549000029.0
2007-11-29 03:24:00,0.77165,0.7717,0.77085,0.7711,1549000029.0
2007-11-29 03:25:00,0.7711,0.7711,0.77095,0.7711,972100000.0
2007-11-29 03:26:00,0.7711,0.7711,0.77095,0.77105,805000000.0
2007-11-29 03:27:00,0.77105,0.7711,0.77095,0.7711,1776600000.0
2007-11-29 03:28:00,0.77105,0.7711,0.77035,0.7707,2070200001.0
2007-11-29 03:29:00,0.7705,0.7707,0.7705,0.7705,2045300000.0
2007-11-29 03:30:00,0.7706,0.7706,0.7704,0.7706,2045300000.0
2007-11-29 03:31:00,0.7704,0.77075,0.77025,0.77045,2045300000.0
2007-11-29 03:32:00,0.7703,0.7704,0.7702,0.7703,2110300000.0
2007-11-29 03:33:00,0.7706,0.7707,0.7705,0.77055,2110300000.0
2007-11-29 03:34:00,0.7705,0.7706,0.7704,0.7704,2010800000.0
2007-11-29 03:35:00,0.77025,0.7708,0.77025,0.7708,2010800000.0
2007-11-29 03:36:00,0.77075,0.7708,0.77055,0.77055,941100000.0
2007-11-29 03:37:00,0.77055,0.7711,0.77055,0.771,1739400000.0
2007-11-29 03:38:00,0.771,0.77115,0.77095,0.771,1503100000.0
2007-11-29 03:39:00,0.771,0.7711,0.7707,0.77105,1559100000.0
2007-11-29 03:40:00,0.77105,0.7711,0.77085,0.77105,1689700000.0
2007-11-29 03:41:00,0.77105,0.7711,0.7708,0.7708,1690400000.0
2007-11-29 03:42:00,0.7708,0.77115,0.7708,0.771,1778000000.0
2007-11-29 03:43:00,0.771,0.7713,0.77085,0.7711,670800004.0
2007-11-29 03:44:00,0.7711,0.77125,0.77105,0.77115,1699900000.0
2007-11-29 03:45:00,0.77115,0.77115,0.771,0.77105,1161300000.0
2007-11-29 03:46:00,0.77105,0.77115,0.77095,0.771,1243300000.0
2007-11-29 03:47:00,0.77085,0.771,0.77075,0.7709,1960900000.0
2007-11-29 03:48:00,0.7709,0.771,0.77085,0.771,1864900000.0
2007-11-29 03:49:00,0.771,0.77105,0.77065,0.77105,1258100000.0
2007-11-29 03:50:00,0.77105,0.77105,0.7704,0.7704,1461300000.0
2007-11-29 03:51:00,0.7704,0.7707,0.7703,0.7707,2142400000.0
2007-11-29 03:52:00,0.7695,0.7699,0.7695,0.7699,1338600000.0
2007-11-29 03:53:00,0.7707,0.7709,0.77055,0.7707,1338600000.0
2007-11-29 03:54:00,0.7707,0.7709,0.7706,0.7707,931400000.0
2007-11-29 03:55:00,0.7707,0.771,0.7707,0.771,1343500000.0
2007-11-29 03:56:00,0.771,0.77125,0.77095,0.7712,1832199988.0
2007-11-29 03:57:00,0.7712,0.7714,0.771,0.7714,864000000.0
2007-11-29 03:58:00,0.7714,0.772,0.7714,0.7714,1224300000.0
2007-11-29 03:59:00,0.7714,0.77165,0.77125,0.77165,1380800000.0
2007-11-29 04:00:00,0.7716,0.7717,0.77145,0.7715,1677400018.0
2007-11-29 04:01:00,0.7716,0.7718,0.7712,0.7715,1743999971.0
2007-11-29 04:02:00,0.7715,0.7715,0.77095,0.7712,1791400000.0
2007-11-29 04:03:00,0.7712,0.7715,0.7711,0.7715,2018100000.0
2007-11-29 04:04:00,0.7694,0.7694,0.7694,0.7694,1220300001.0
2007-11-29 04:05:00,0.7695,0.7697,0.7693,0.7697,1220300001.0
2007-11-29 04:06:00,0.7712,0.7717,0.7712,0.7713,1220300001.0
2007-11-29 04:07:00,0.7714,0.7714,0.77115,0.7712,1364100000.0
2007-11-29 04:08:00,0.7712,0.7712,0.7712,0.7712,2088800005.0
2007-11-29 04:09:00,0.7712,0.7712,0.7711,0.7711,1083700000.0
2007-11-29 04:10:00,0.7711,0.7711,0.77095,0.77095,1732400000.0
2007-11-29 04:11:00,0.77095,0.771,0.77085,0.771,1585899990.0
2007-11-29 04:12:00,0.771,0.771,0.7707,0.7708,1886200000.0
2007-11-29 04:13:00,0.7695,0.7695,0.7693,0.7694,843400000.0
2007-11-29 04:14:00,0.7708,0.7709,0.7707,0.7708,843400000.0
2007-11-29 04:15:00,0.7708,0.7711,0.7708,0.77085,543799992.0
2007-11-29 04:16:00,0.7709,0.7711,0.77085,0.7711,468299990.0
2007-11-29 04:17:00,0.7711,0.7713,0.7711,0.77125,915400000.0
2007-11-29 04:19:00,0.7695,0.7696,0.7695,0.7695,1815800000.0
2007-11-29 04:20:00,0.7712,0.7712,0.77115,0.7712,1815800000.0
2007-11-29 04:21:00,0.7712,0.7712,0.77115,0.7712,1977000000.0
2007-11-29 04:22:00,0.7697,0.7697,0.7695,0.7695,1687000000.0
2007-11-29 04:24:00,0.7697,0.7701,0.7695,0.7695,1687000000.0
2007-11-29 04:25:00,0.7698,0.7698,0.7692,0.7694,1687000000.0
2007-11-29 04:26:00,0.7712,0.7714,0.77115,0.7712,1687000000.0
2007-11-29 04:27:00,0.7712,0.7712,0.77105,0.7711,232000000.0
2007-11-29 04:28:00,0.7711,0.7711,0.7707,0.7707,657400000.0
2007-11-29 04:29:00,0.7707,0.7708,0.7705,0.7707,1235900000.0
2007-11-29 04:30:00,0.7707,0.7707,0.77065,0.77065,366400000.0
2007-11-29 04:31:00,0.7707,0.7707,0.7702,0.7702,732600000.0
2007-11-29 04:32:00,0.7702,0.77035,0.7702,0.77035,1291200000.0
2007-11-29 04:33:00,0.77035,0.7704,0.77015,0.7704,2102300007.0
2007-11-29 04:34:00,0.7704,0.77055,0.7703,0.7704,1685600000.0
2007-11-29 04:35:00,0.7704,0.7704,0.77025,0.7703,438500000.0
2007-11-29 04:36:00,0.7703,0.77045,0.7702,0.7703,1545700000.0
2007-11-29 04:37:00,0.7703,0.7703,0.77015,0.7703,1743400000.0
2007-11-29 04:38:00,0.7703,0.77035,0.77005,0.77035,1459700000.0
2007-11-29 04:39:00,0.77035,0.77045,0.77025,0.77045,1368100000.0
2007-11-29 04:40:00,0.77045,0.77055,0.77025,0.77055,968200000.0
2007-11-29 04:41:00,0.77055,0.7707,0.7705,0.7707,1250600000.0
2007-11-29 04:42:00,0.7707,0.7708,0.77065,0.77065,1206800000.0
2007-11-29 04:43:00,0.77065,0.77095,0.77015,0.7706,1878700010.0
2007-11-29 04:45:00,0.7702,0.7704,0.77005,0.7702,1645000000.0
2007-11-29 04:46:00,0.7701,0.7702,0.77,0.7702,977400000.0
2007-11-29 04:47:00,0.7702,0.77025,0.77,0.77,536100000.0
2007-11-29 04:48:00,0.77,0.77,0.76945,0.7695,920800000.0
2007-11-29 04:49:00,0.7691,0.7692,0.7691,0.7692,373200000.0
2007-11-29 04:50:00,0.7693,0.7694,0.7692,0.7694,373200000.0
2007-11-29 04:51:00,0.7695,0.7699,0.7695,0.7699,373200000.0
2007-11-29 04:52:00,0.7699,0.7699,0.7695,0.7698,608600000.0
2007-11-29 04:53:00,0.7695,0.7698,0.7695,0.7698,2094599994.0
2007-11-29 04:54:00,0.77,0.7707,0.7699,0.77065,2094599994.0
2007-11-29 04:55:00,0.77065,0.7709,0.77,0.77035,1434099998.0
2007-11-29 04:56:00,0.7704,0.7704,0.7703,0.77035,665200000.0
2007-11-29 04:57:00,0.77035,0.7704,0.7702,0.77025,591300000.0
2007-11-29 04:58:00,0.77025,0.7703,0.7702,0.7703,1535000000.0
2007-11-29 04:59:00,0.7703,0.7703,0.76995,0.77,1387900000.0
2007-11-29 05:00:00,0.77,0.77005,0.76955,0.76955,1475799999.0
2007-11-29 05:01:00,0.76955,0.77,0.76955,0.76975,1444399977.0
2007-11-29 05:02:00,0.76975,0.7698,0.7695,0.7697,1940300078.0
2007-11-29 05:03:00,0.7697,0.7698,0.76945,0.76945,1349400000.0
2007-11-29 05:04:00,0.7693,0.7694,0.7693,0.7694,1833699983.0
2007-11-29 05:05:00,0.76945,0.7696,0.76935,0.7696,1833699983.0
2007-11-29 05:06:00,0.7696,0.7696,0.76945,0.76955,629800000.0
2007-11-29 05:07:00,0.7693,0.7694,0.7693,0.7694,2015300000.0
2007-11-29 05:08:00,0.7695,0.7695,0.7695,0.7695,2015300000.0
2007-11-29 05:09:00,0.7695,0.7695,0.7695,0.7695,2066700000.0
2007-11-29 05:10:00,0.7695,0.7695,0.7695,0.7695,2083800000.0
2007-11-29 05:11:00,0.7695,0.7695,0.7695,0.7695,2072900000.0
2007-11-29 05:12:00,0.7695,0.7698,0.7695,0.7698,2136500000.0
2007-11-29 05:13:00,0.7698,0.7699,0.7695,0.7695,1067700000.0
2007-11-29 05:15:00,0.7695,0.7696,0.7694,0.7694,721400000.0
2007-11-29 05:16:00,0.7694,0.7694,0.7693,0.76935,1992300020.0
2007-11-29 05:17:00,0.7696,0.7696,0.7695,0.7696,465600000.0
2007-11-29 05:18:00,0.7695,0.7695,0.76935,0.7695,465600000.0
2007-11-29 05:19:00,0.7695,0.7696,0.7694,0.7696,1959100006.0
2007-11-29 05:20:00,0.76955,0.77,0.76955,0.7697,1421800000.0
2007-11-29 05:21:00,0.7696,0.7696,0.7696,0.7696,1968800000.0
2007-11-29 05:22:00,0.7697,0.7697,0.7697,0.7697,1968800000.0
2007-11-29 05:23:00,0.7695,0.7696,0.7694,0.7694,1968800000.0
2007-11-29 05:24:00,0.7694,0.77015,0.7694,0.76945,1340100000.0
2007-11-29 05:25:00,0.7699,0.7699,0.7696,0.7696,1477600000.0
2007-11-29 05:26:00,0.7698,0.7698,0.7698,0.7698,1477600000.0
2007-11-29 05:27:00,0.76925,0.7695,0.76925,0.7695,1477600000.0
2007-11-29 05:28:00,0.7695,0.7698,0.7693,0.7695,956999999.0
2007-11-29 05:29:00,0.7695,0.7695,0.76935,0.76935,30000000.0
2007-11-29 05:30:00,0.76935,0.7698,0.76935,0.7696,63800000.0
2007-11-29 05:31:00,0.7696,0.7698,0.7695,0.7696,129000000.0
2007-11-29 05:32:00,0.7697,0.7699,0.76925,0.7697,1674000000.0
2007-11-29 05:33:00,0.7697,0.7697,0.76925,0.7693,2013000000.0
2007-11-29 05:34:00,0.7693,0.7693,0.7692,0.7692,1770200000.0
2007-11-29 05:35:00,0.7691,0.7692,0.7689,0.7691,1114000000.0
2007-11-29 05:36:00,0.769,0.769,0.769,0.769,1114000000.0
2007-11-29 05:37:00,0.7689,0.7691,0.7689,0.7691,1114000000.0
2007-11-29 05:38:00,0.7693,0.7693,0.76915,0.7693,1114000000.0
2007-11-29 05:39:00,0.7691,0.7691,0.7685,0.7685,1597300000.0
2007-11-29 05:40:00,0.76905,0.7691,0.76905,0.7691,1597300000.0
2007-11-29 05:41:00,0.769,0.7691,0.769,0.7691,868800000.0
2007-11-29 05:42:00,0.7687,0.7689,0.7687,0.7688,1266000022.0
2007-11-29 05:43:00,0.76905,0.7693,0.769,0.7693,1266000022.0
2007-11-29 05:44:00,0.7693,0.76935,0.76915,0.76935,1078900000.0
2007-11-29 05:45:00,0.76935,0.76935,0.76925,0.7693,1127900000.0
2007-11-29 05:46:00,0.7693,0.7693,0.769,0.7691,840800000.0
2007-11-29 05:47:00,0.7691,0.7691,0.769,0.769,573600000.0
2007-11-29 05:48:00,0.769,0.7691,0.769,0.7691,483900000.0
2007-11-29 05:49:00,0.7691,0.7693,0.76905,0.7693,319800000.0
2007-11-29 05:50:00,0.7693,0.7694,0.76925,0.7694,737200000.0
2007-11-29 05:51:00,0.7694,0.76955,0.76925,0.76955,1651800000.0
2007-11-29 05:52:00,0.76955,0.7696,0.7694,0.7694,1461000000.0
2007-11-29 05:53:00,0.76945,0.76985,0.7694,0.76985,852800000.0
2007-11-29 05:54:00,0.7698,0.7698,0.7697,0.7698,722400000.0
2007-11-29 05:55:00,0.7698,0.77,0.7698,0.77,1492400000.0
2007-11-29 05:56:00,0.77,0.7701,0.76975,0.76985,2014899966.0
2007-11-29 05:58:00,0.7695,0.7707,0.7695,0.7704,1980799978.0
2007-11-29 05:59:00,0.7703,0.7705,0.7701,0.7705,1980799978.0
2007-11-29 06:00:00,0.76935,0.7697,0.76935,0.76955,1980799978.0
2007-11-29 06:01:00,0.76955,0.7696,0.76915,0.76935,1376499999.0
2007-11-29 06:02:00,0.76935,0.7694,0.76905,0.7692,2092599988.0
2007-11-29 06:03:00,0.7692,0.7694,0.7692,0.7694,1287300016.0
2007-11-29 06:04:00,0.7706,0.7706,0.7705,0.7705,1912600040.0
2007-11-29 06:05:00,0.7694,0.7696,0.7693,0.7696,1912600040.0
2007-11-29 06:06:00,0.7696,0.7696,0.76905,0.7694,571500000.0
2007-11-29 06:07:00,0.7694,0.7694,0.7692,0.7694,644400000.0
2007-11-29 06:08:00,0.7694,0.7694,0.76915,0.76915,531200000.0
2007-11-29 06:09:00,0.76915,0.7694,0.76915,0.7694,594800000.0
2007-11-29 06:10:00,0.7694,0.76955,0.7691,0.76955,222700000.0
2007-11-29 06:11:00,0.76955,0.7697,0.7694,0.76965,355700000.0
2007-11-29 06:12:00,0.76965,0.76985,0.7696,0.76985,700099999.0
2007-11-29 06:13:00,0.7699,0.77,0.7696,0.7699,538900000.0
2007-11-29 06:14:00,0.7699,0.7699,0.76965,0.76965,90400000.0
2007-11-29 06:15:00,0.7699,0.7699,0.7696,0.7696,480900000.0
2007-11-29 06:16:00,0.7696,0.7699,0.7696,0.7699,449600000.0
2007-11-29 06:17:00,0.7699,0.7699,0.76955,0.76955,400000000.0
2007-11-29 06:18:00,0.7698,0.7698,0.7698,0.7698,27200000.0
2007-11-29 06:19:00,0.7698,0.7698,0.76955,0.76955,665600000.0
2007-11-29 06:20:00,0.76955,0.7698,0.76955,0.7698,538400000.0
2007-11-29 06:21:00,0.7698,0.7698,0.7697,0.7698,749000000.0
2007-11-29 06:22:00,0.7698,0.7698,0.76955,0.7698,253800000.0
2007-11-29 06:23:00,0.7698,0.7698,0.76955,0.7698,315200000.0
2007-11-29 06:24:00,0.7698,0.7699,0.7698,0.7699,608800000.0
2007-11-29 06:25:00,0.7699,0.7699,0.7699,0.7699,506000000.0
2007-11-29 06:26:00,0.7699,0.7699,0.76955,0.7697,717600000.0
2007-11-29 06:27:00,0.7697,0.7699,0.7695,0.76965,464700000.0
2007-11-29 06:28:00,0.7699,0.7699,0.7692,0.7695,972500000.0
2007-11-29 06:29:00,0.7695,0.76975,0.7695,0.76975,1543800000.0
2007-11-29 06:30:00,0.7711,0.7714,0.7711,0.7714,1843100029.0
2007-11-29 06:31:00,0.7695,0.7695,0.7691,0.76925,1843100029.0
2007-11-29 06:32:00,0.76925,0.7695,0.7691,0.7693,965600000.0
2007-11-29 06:33:00,0.7693,0.7693,0.76855,0.7689,1615400027.0
2007-11-29 06:34:00,0.7689,0.7689,0.76885,0.76885,1240600000.0
2007-11-29 06:35:00,0.76885,0.7692,0.76885,0.769,1879700000.0
2007-11-29 06:36:00,0.769,0.7691,0.7688,0.76905,1826900034.0
2007-11-29 06:37:00,0.76905,0.7691,0.7689,0.7691,1743200000.0
2007-11-29 06:38:00,0.7691,0.76925,0.769,0.7692,2122100000.0
2007-11-29 06:39:00,0.7711,0.7713,0.7701,0.7713,630300003.0
2007-11-29 06:40:00,0.7685,0.76875,0.7684,0.76875,630300003.0
2007-11-29 06:41:00,0.76875,0.76875,0.7686,0.7687,1245400000.0
2007-11-29 06:42:00,0.7687,0.769,0.7687,0.7689,1800000000.0
2007-11-29 06:43:00,0.7689,0.7689,0.7687,0.7687,2000100000.0
2007-11-29 06:44:00,0.7687,0.7693,0.7687,0.76915,1067400000.0
2007-11-29 06:45:00,0.7692,0.7692,0.769,0.7692,1938500000.0
2007-11-29 06:46:00,0.7692,0.76935,0.76905,0.76925,1174900000.0
2007-11-29 06:47:00,0.7721,0.7721,0.7718,0.7719,1676000017.0
2007-11-29 06:48:00,0.76925,0.7697,0.76925,0.7697,1676000017.0
2007-11-29 06:49:00,0.7697,0.7697,0.7695,0.7696,1261000000.0
2007-11-29 06:50:00,0.7727,0.7727,0.7727,0.7727,1671400000.0
2007-11-29 06:51:00,0.7694,0.7694,0.7691,0.7693,1671400000.0
2007-11-29 06:52:00,0.7693,0.7695,0.76925,0.7694,1592299999.0
2007-11-29 06:53:00,0.7694,0.7694,0.76925,0.7693,1197200000.0
2007-11-29 06:54:00,0.773,0.773,0.7726,0.7726,659100000.0
2007-11-29 06:55:00,0.7695,0.7695,0.7693,0.76945,659100000.0
2007-11-29 06:56:00,0.7728,0.7729,0.7728,0.7729,1721800000.0
2007-11-29 06:57:00,0.7694,0.7695,0.76935,0.7695,1721800000.0
2007-11-29 06:58:00,0.7695,0.7707,0.7695,0.7704,1462000001.0
2007-11-29 06:59:00,0.7725,0.7725,0.7719,0.7719,1858600000.0
2007-11-29 07:00:00,0.7704,0.7704,0.77025,0.77025,1858600000.0
2007-11-29 07:01:00,0.77025,0.7704,0.77025,0.77035,1487000000.0
2007-11-29 07:02:00,0.77035,0.7704,0.7702,0.77035,463000000.0
2007-11-29 07:03:00,0.7704,0.7705,0.7704,0.7705,898700000.0
2007-11-29 07:04:00,0.7705,0.77055,0.7702,0.7705,1673100000.0
2007-11-29 07:05:00,0.7705,0.77055,0.7702,0.7702,1209600000.0
2007-11-29 07:06:00,0.77015,0.77085,0.77015,0.77085,1320300000.0
2007-11-29 07:07:00,0.77085,0.77105,0.77065,0.77065,1428000000.0
2007-11-29 07:08:00,0.77065,0.77095,0.7706,0.77095,974400000.0
2007-11-29 07:09:00,0.77095,0.771,0.77065,0.77065,341100000.0
2007-11-29 07:10:00,0.77065,0.771,0.77065,0.77065,501300000.0
2007-11-29 07:11:00,0.77065,0.771,0.77065,0.771,698200000.0
2007-11-29 07:12:00,0.771,0.771,0.7709,0.771,1185600000.0
2007-11-29 07:13:00,0.771,0.7712,0.771,0.771,1518400000.0
2007-11-29 07:14:00,0.771,0.771,0.771,0.771,1590400000.0
2007-11-29 07:15:00,0.771,0.77115,0.7708,0.771,1131400000.0
2007-11-29 07:16:00,0.771,0.771,0.77075,0.77075,672000000.0
2007-11-29 07:17:00,0.7708,0.77095,0.7708,0.77095,60000000.0
2007-11-29 07:18:00,0.77095,0.77105,0.7709,0.77105,1297400000.0
2007-11-29 07:19:00,0.77105,0.77105,0.77085,0.77085,539600000.0
2007-11-29 07:20:00,0.77085,0.77125,0.77085,0.7712,1337300000.0
2007-11-29 07:21:00,0.773,0.773,0.773,0.773,1723000008.0
2007-11-29 07:22:00,0.7711,0.77115,0.7711,0.77115,1723000008.0
2007-11-29 07:23:00,0.7731,0.7731,0.773,0.7731,863600012.0
2007-11-29 07:24:00,0.7707,0.7709,0.7706,0.77085,863600012.0
2007-11-29 07:25:00,0.77085,0.771,0.77065,0.771,1988900000.0
2007-11-29 07:26:00,0.771,0.77115,0.7709,0.77115,768300000.0
2007-11-29 07:27:00,0.77115,0.7715,0.7711,0.7715,1919700014.0
2007-11-29 07:28:00,0.7715,0.7715,0.7714,0.7714,1947800119.0
2007-11-29 07:29:00,0.7714,0.7714,0.7707,0.77115,2139800004.0
2007-11-29 07:30:00,0.7723,0.7723,0.7721,0.7721,1590800000.0
2007-11-29 07:32:00,0.7715,0.7715,0.7714,0.7715,1590800000.0
2007-11-29 07:33:00,0.7715,0.7715,0.77125,0.77145,2064300000.0
2007-11-29 07:36:00,0.7711,0.7712,0.771,0.771,1599000000.0
2007-11-29 07:37:00,0.7724,0.7724,0.7722,0.7722,1918000000.0
2007-11-29 07:38:00,0.7723,0.7725,0.7722,0.7724,1918000000.0
2007-11-29 07:39:00,0.771,0.7711,0.7705,0.77105,1918000000.0
2007-11-29 07:40:00,0.7728,0.773,0.7727,0.773,1312900001.0
2007-11-29 07:41:00,0.7729,0.773,0.7725,0.7725,1312900001.0
2007-11-29 07:42:00,0.7715,0.77285,0.77145,0.7727,1312900001.0
2007-11-29 07:43:00,0.7727,0.7732,0.7725,0.77295,1793100020.0
2007-11-29 07:44:00,0.77295,0.7732,0.7721,0.77245,1855700040.0
2007-11-29 07:45:00,0.77245,0.77245,0.7716,0.7721,1362700000.0
2007-11-29 07:46:00,0.7721,0.7725,0.77205,0.7722,1359100000.0
2007-11-29 07:47:00,0.77215,0.77215,0.77175,0.77185,1033200000.0
2007-11-29 07:48:00,0.77185,0.7724,0.77185,0.77235,2127699976.0
2007-11-29 07:49:00,0.77235,0.77275,0.77235,0.77275,2043300000.0
2007-11-29 07:50:00,0.77275,0.7728,0.77275,0.7728,511200000.0
2007-11-29 07:51:00,0.7728,0.773,0.7727,0.77295,1896400000.0
2007-11-29 07:52:00,0.7727,0.7727,0.7727,0.7727,1364000000.0
2007-11-29 07:53:00,0.7726,0.7727,0.7726,0.7727,1364000000.0
2007-11-29 07:54:00,0.7728,0.7731,0.7728,0.7729,1364000000.0
2007-11-29 07:55:00,0.773,0.7734,0.773,0.7734,1364000000.0
2007-11-29 07:56:00,0.7733,0.7733,0.7733,0.7733,1364000000.0
2007-11-29 07:57:00,0.7729,0.7729,0.77285,0.7729,1364000000.0
2007-11-29 07:58:00,0.7729,0.7729,0.7725,0.7725,2050600000.0
2007-11-29 07:59:00,0.7734,0.7734,0.7732,0.7733,1841199999.0
2007-11-29 08:00:00,0.7719,0.77205,0.7693,0.772,1841199999.0
2007-11-29 08:01:00,0.7731,0.7732,0.7731,0.7732,1477400000.0
2007-11-29 08:02:00,0.7721,0.7722,0.772,0.77205,1477400000.0
2007-11-29 08:03:00,0.77205,0.77255,0.77185,0.77255,1139600000.0
2007-11-29 08:04:00,0.77255,0.77255,0.77225,0.77255,1144000000.0
2007-11-29 08:05:00,0.77255,0.7726,0.7725,0.7725,1720300000.0
2007-11-29 08:06:00,0.77255,0.77275,0.77225,0.77275,1367500000.0
2007-11-29 08:07:00,0.77275,0.77275,0.7726,0.7727,1442600000.0
2007-11-29 08:08:00,0.7727,0.7727,0.7725,0.7727,1616800000.0
2007-11-29 08:09:00,0.774,0.7745,0.774,0.7742,1845199999.0
2007-11-29 08:10:00,0.77245,0.7728,0.77245,0.7727,1845199999.0
2007-11-29 08:11:00,0.7727,0.7728,0.7726,0.7728,2019300009.0
2007-11-29 08:12:00,0.7727,0.7728,0.77255,0.77255,605600000.0
2007-11-29 08:13:00,0.77255,0.7727,0.77235,0.7727,417200000.0
2007-11-29 08:14:00,0.7725,0.7727,0.7723,0.7727,997700000.0
2007-11-29 08:15:00,0.7727,0.7728,0.77245,0.77245,298200000.0
2007-11-29 08:16:00,0.7727,0.7729,0.7727,0.7729,216800000.0
2007-11-29 08:17:00,0.7729,0.7729,0.77265,0.7728,312000000.0
2007-11-29 08:18:00,0.7728,0.773,0.7727,0.773,1119100000.0
2007-11-29 08:19:00,0.7735,0.7735,0.773,0.7731,1097600000.0
2007-11-29 08:20:00,0.7729,0.7731,0.7726,0.7726,1097600000.0
2007-11-29 08:21:00,0.7727,0.773,0.7726,0.773,1097600000.0
2007-11-29 08:22:00,0.773,0.773,0.77275,0.77285,220000000.0
2007-11-29 08:23:00,0.77285,0.77315,0.77285,0.77305,761800000.0
2007-11-29 08:24:00,0.7733,0.7736,0.7733,0.7735,1897800040.0
2007-11-29 08:25:00,0.7734,0.7734,0.7734,0.7734,1897800040.0
2007-11-29 08:26:00,0.7733,0.7733,0.7731,0.7733,1897800040.0
2007-11-29 08:27:00,0.7731,0.7734,0.7729,0.7732,1897800040.0
2007-11-29 08:28:00,0.7733,0.7735,0.7733,0.7734,1897800040.0
2007-11-29 08:29:00,0.7733,0.7736,0.7733,0.7736,1897800040.0
2007-11-29 08:30:00,0.7726,0.7726,0.7721,0.7721,1897800040.0
2007-11-29 08:31:00,0.7732,0.7732,0.7731,0.7731,2039500009.0
2007-11-29 08:32:00,0.77205,0.77225,0.77205,0.77215,2039500009.0
2007-11-29 08:33:00,0.7732,0.7732,0.773,0.773,1764800003.0
2007-11-29 08:34:00,0.77215,0.7722,0.7721,0.7722,1764800003.0
2007-11-29 08:35:00,0.7722,0.7722,0.772,0.7721,980300000.0
2007-11-29 08:36:00,0.7731,0.7733,0.7731,0.7733,1487999986.0
2007-11-29 08:37:00,0.7721,0.7724,0.7721,0.77215,1487999986.0
2007-11-29 08:38:00,0.7732,0.7732,0.773,0.7732,964300000.0
2007-11-29 08:39:00,0.7729,0.7731,0.7729,0.773,964300000.0
2007-11-29 08:40:00,0.7732,0.7732,0.773,0.773,964300000.0
2007-11-29 08:41:00,0.7727,0.77355,0.77225,0.77235,964300000.0
2007-11-29 08:42:00,0.7727,0.7727,0.7725,0.7725,1227200000.0
2007-11-29 08:43:00,0.7726,0.7727,0.7725,0.7725,1227200000.0
2007-11-29 08:44:00,0.7726,0.7728,0.7725,0.7726,1227200000.0
2007-11-29 08:45:00,0.7725,0.7725,0.7725,0.7725,1227200000.0
2007-11-29 08:46:00,0.7724,0.7729,0.7724,0.7727,1943999962.0
2007-11-29 08:47:00,0.7728,0.7729,0.7727,0.7729,1943999962.0
2007-11-29 08:48:00,0.7728,0.773,0.7727,0.7727,1943999962.0
2007-11-29 08:49:00,0.7726,0.7727,0.7726,0.7726,1943999962.0
2007-11-29 08:50:00,0.7725,0.7725,0.7722,0.7722,1943999962.0
2007-11-29 08:51:00,0.7723,0.7723,0.772,0.7721,1943999962.0
2007-11-29 08:52:00,0.772,0.772,0.7715,0.7716,1943999962.0
2007-11-29 08:53:00,0.7715,0.7718,0.7712,0.7718,1943999962.0
2007-11-29 08:54:00,0.7715,0.7719,0.7715,0.7716,1943999962.0
2007-11-29 08:55:00,0.7715,0.7715,0.7712,0.7713,1943999962.0
2007-11-29 08:56:00,0.7712,0.7714,0.771,0.7714,1943999962.0
2007-11-29 08:57:00,0.7715,0.7715,0.7712,0.7712,1943999962.0
2007-11-29 08:58:00,0.771,0.7713,0.771,0.7712,1943999962.0
2007-11-29 08:59:00,0.7734,0.7734,0.773,0.7731,1943999962.0
2007-11-29 09:00:00,0.7711,0.7716,0.7711,0.7714,1745599973.0
2007-11-29 09:01:00,0.7713,0.7722,0.7713,0.7719,1745599973.0
2007-11-29 09:02:00,0.7731,0.7731,0.7729,0.773,1745599973.0
2007-11-29 09:03:00,0.7719,0.772,0.7714,0.7715,1007300020.0
2007-11-29 09:04:00,0.7716,0.7718,0.7715,0.7716,1007300020.0
2007-11-29 09:06:00,0.7718,0.7718,0.7718,0.7718,1007300020.0
2007-11-29 09:07:00,0.7716,0.7716,0.7715,0.7715,1007300020.0
2007-11-29 09:08:00,0.7714,0.7715,0.7714,0.7715,1007300020.0
2007-11-29 09:09:00,0.7716,0.7716,0.7714,0.7715,1007300020.0
2007-11-29 09:10:00,0.7714,0.7714,0.7712,0.7714,1007300020.0
2007-11-29 09:11:00,0.7739,0.7742,0.7739,0.7741,1007300020.0
2007-11-29 09:12:00,0.7716,0.7716,0.7714,0.7714,1590400014.0
2007-11-29 09:13:00,0.7745,0.7745,0.77435,0.7744,1590400014.0
2007-11-29 09:14:00,0.772,0.7721,0.772,0.7721,1886300000.0
2007-11-29 09:15:00,0.7722,0.7722,0.7721,0.7721,1886300000.0
2007-11-29 09:16:00,0.7744,0.7744,0.7738,0.7738,1886300000.0
2007-11-29 09:17:00,0.7738,0.7738,0.7734,0.7735,1664199999.0
2007-11-29 09:18:00,0.7722,0.7722,0.7718,0.7718,1203599993.0
2007-11-29 09:19:00,0.7716,0.7716,0.7713,0.7713,1203599993.0
2007-11-29 09:20:00,0.7731,0.7731,0.7726,0.7726,1203599993.0
2007-11-29 09:21:00,0.772,0.7721,0.7719,0.7719,1906799997.0
2007-11-29 09:22:00,0.77325,0.7733,0.7729,0.7732,1906799997.0
2007-11-29 09:23:00,0.7719,0.7719,0.7719,0.7719,1352100005.0
2007-11-29 09:24:00,0.7718,0.7718,0.771,0.7715,1352100005.0
2007-11-29 09:25:00,0.7714,0.7715,0.7713,0.7713,1352100005.0
2007-11-29 09:26:00,0.7712,0.7713,0.7712,0.7713,1352100005.0
2007-11-29 09:27:00,0.7733,0.7733,0.77295,0.77325,1352100005.0
2007-11-29 09:28:00,0.7711,0.7712,0.771,0.7712,1994799998.0
2007-11-29 09:29:00,0.7711,0.7711,0.771,0.771,1994799998.0
2007-11-29 09:30:00,0.7736,0.77365,0.77305,0.7732,1994799998.0
2007-11-29 09:31:00,0.7732,0.7732,0.773,0.77305,1310399974.0
2007-11-29 09:32:00,0.773,0.7732,0.7729,0.77295,1305900000.0
2007-11-29 09:33:00,0.7714,0.7719,0.7714,0.7718,1382999982.0
2007-11-29 09:34:00,0.7728,0.773,0.7728,0.7729,1382999982.0
2007-11-29 09:35:00,0.772,0.7722,0.7717,0.7717,1354800000.0
2007-11-29 09:36:00,0.7721,0.7722,0.7715,0.7721,1354800000.0
2007-11-29 09:37:00,0.77335,0.7736,0.77325,0.7734,1354800000.0
2007-11-29 09:38:00,0.7726,0.7727,0.7726,0.7726,1405999956.0
2007-11-29 09:39:00,0.7725,0.7726,0.7725,0.7726,1405999956.0
2007-11-29 09:40:00,0.7731,0.7732,0.773,0.7732,1405999956.0
2007-11-29 09:41:00,0.77285,0.773,0.77275,0.7728,1474800006.0
2007-11-29 09:42:00,0.7728,0.7728,0.7725,0.7726,1290999999.0
2007-11-29 09:43:00,0.7726,0.7727,0.7724,0.7726,1373700000.0
2007-11-29 09:44:00,0.77255,0.7728,0.77255,0.7727,1406399999.0
2007-11-29 09:45:00,0.7727,0.7727,0.77245,0.77245,1396900000.0
2007-11-29 09:46:00,0.77245,0.77275,0.7724,0.77265,1073600000.0
2007-11-29 09:47:00,0.77265,0.7729,0.7726,0.7729,1624000025.0
2007-11-29 09:48:00,0.7729,0.773,0.7727,0.7727,2054399929.0
2007-11-29 09:49:00,0.7727,0.77275,0.77255,0.7726,1697000000.0
2007-11-29 09:50:00,0.7731,0.7736,0.7731,0.7734,1585000011.0
2007-11-29 09:51:00,0.7735,0.7735,0.7734,0.7734,1585000011.0
2007-11-29 09:52:00,0.7721,0.7722,0.77165,0.7717,1585000011.0
2007-11-29 09:53:00,0.7717,0.77185,0.77115,0.77185,1698099979.0
2007-11-29 09:54:00,0.7735,0.7735,0.7733,0.7735,1629399998.0
2007-11-29 09:55:00,0.7716,0.7716,0.771,0.7712,1629399998.0
2007-11-29 09:56:00,0.7734,0.7735,0.7731,0.7731,1072000000.0
2007-11-29 09:57:00,0.7714,0.77165,0.77115,0.7712,1072000000.0
2007-11-29 09:58:00,0.77115,0.7712,0.771,0.7711,1368500001.0
2007-11-29 09:59:00,0.7711,0.77135,0.771,0.77115,1624699999.0
2007-11-29 10:00:00,0.77115,0.77175,0.77105,0.77145,1728300002.0
2007-11-29 10:01:00,0.77145,0.7721,0.7713,0.77195,1585300000.0
2007-11-29 10:02:00,0.77185,0.77235,0.7718,0.7718,1215200000.0
2007-11-29 10:03:00,0.77185,0.77185,0.7714,0.77165,1053800000.0
2007-11-29 10:04:00,0.77165,0.7717,0.77165,0.77165,962200000.0
2007-11-29 10:05:00,0.77165,0.77165,0.7715,0.7716,1213600000.0
2007-11-29 10:06:00,0.7716,0.77175,0.7714,0.77175,1339000000.0
2007-11-29 10:07:00,0.77175,0.77175,0.7716,0.7716,1425099994.0
2007-11-29 10:08:00,0.7716,0.7716,0.77145,0.77155,1006400000.0
2007-11-29 10:09:00,0.77155,0.77165,0.77145,0.7715,1363500000.0
2007-11-29 10:10:00,0.7728,0.773,0.7726,0.7726,1498300000.0
2007-11-29 10:11:00,0.7723,0.7726,0.7722,0.7724,1498300000.0
2007-11-29 10:12:00,0.77145,0.7717,0.77145,0.7716,1498300000.0
2007-11-29 10:13:00,0.77155,0.7719,0.77145,0.7717,1327900004.0
2007-11-29 10:14:00,0.7717,0.772,0.7717,0.77195,1440900001.0
2007-11-29 10:15:00,0.7724,0.7724,0.7718,0.7721,1792400001.0
2007-11-29 10:16:00,0.772,0.7722,0.772,0.7722,1792400001.0
2007-11-29 10:17:00,0.772,0.77235,0.77195,0.7723,1792400001.0
2007-11-29 10:18:00,0.7723,0.77235,0.7716,0.7716,1416800014.0
2007-11-29 10:20:00,0.77125,0.7718,0.77125,0.7718,1672399987.0
2007-11-29 10:21:00,0.7718,0.7722,0.7718,0.7721,1419000002.0
2007-11-29 10:22:00,0.7721,0.7723,0.77195,0.77195,1915899999.0
2007-11-29 10:23:00,0.7718,0.772,0.7718,0.7719,1584900001.0
2007-11-29 10:24:00,0.7719,0.7719,0.77105,0.7715,1584900001.0
2007-11-29 10:25:00,0.7715,0.7715,0.7714,0.7715,1519699999.0
2007-11-29 10:26:00,0.7715,0.7715,0.7713,0.7714,535100000.0
2007-11-29 10:27:00,0.7714,0.7714,0.77105,0.7712,1680100006.0
2007-11-29 10:28:00,0.7712,0.7712,0.77115,0.7712,430500000.0
2007-11-29 10:29:00,0.7712,0.7712,0.771,0.771,1318700000.0
2007-11-29 10:30:00,0.771,0.7713,0.771,0.7711,1388200000.0
2007-11-29 10:31:00,0.7711,0.7713,0.77065,0.77105,1070900001.0
2007-11-29 10:32:00,0.7718,0.7719,0.7713,0.7713,1645700000.0
2007-11-29 10:33:00,0.7715,0.7719,0.77135,0.7718,1645700000.0
2007-11-29 10:34:00,0.7718,0.7722,0.7714,0.772,905600000.0
2007-11-29 10:35:00,0.772,0.7725,0.7718,0.7718,920299999.0
2007-11-29 10:36:00,0.7718,0.7723,0.7718,0.7722,1461299998.0
2007-11-29 10:37:00,0.7722,0.7726,0.7722,0.7725,1186300000.0
2007-11-29 10:39:00,0.7726,0.7727,0.7725,0.7727,914699985.0
2007-11-29 10:40:00,0.7727,0.7729,0.77265,0.7728,1349300004.0
2007-11-29 10:41:00,0.7728,0.773,0.7728,0.773,1064199991.0
2007-11-29 10:42:00,0.773,0.773,0.7721,0.77285,1093899999.0
2007-11-29 10:43:00,0.77285,0.7734,0.77285,0.7734,1277600001.0
2007-11-29 10:44:00,0.7734,0.7734,0.773,0.7732,325400001.0
2007-11-29 10:45:00,0.7732,0.7733,0.77305,0.7731,1297600000.0
2007-11-29 10:46:00,0.7731,0.7732,0.77295,0.7731,1772400000.0
2007-11-29 10:47:00,0.7731,0.7732,0.773,0.7732,1281199999.0
2007-11-29 10:48:00,0.7732,0.7733,0.7732,0.7732,848799998.0
2007-11-29 10:49:00,0.7732,0.7735,0.7732,0.7733,541200000.0
2007-11-29 10:50:00,0.7733,0.77375,0.77305,0.77345,1332199977.0
2007-11-29 10:51:00,0.7735,0.7737,0.77335,0.77355,1051099996.0
2007-11-29 10:52:00,0.77355,0.7741,0.7735,0.7738,2047399999.0
2007-11-29 10:53:00,0.7737,0.7741,0.7733,0.7736,1838900013.0
2007-11-29 10:54:00,0.7723,0.7724,0.7723,0.7723,1190500000.0
2007-11-29 10:55:00,0.7736,0.7736,0.77305,0.7734,1190500000.0
2007-11-29 10:56:00,0.7735,0.7736,0.773,0.773,1456400000.0
2007-11-29 10:57:00,0.773,0.7734,0.773,0.7732,1139000000.0
2007-11-29 10:58:00,0.7732,0.7733,0.7729,0.7729,1548100002.0
2007-11-29 10:59:00,0.773,0.773,0.7728,0.7728,1220500000.0
2007-11-29 11:00:00,0.7728,0.7728,0.77255,0.7727,1452200000.0
2007-11-29 11:01:00,0.7727,0.7727,0.77245,0.77255,1576100000.0
2007-11-29 11:02:00,0.77255,0.7726,0.77245,0.7725,1903900000.0
2007-11-29 11:03:00,0.7725,0.77305,0.7725,0.7729,1460900000.0
2007-11-29 11:04:00,0.7723,0.7723,0.7721,0.7722,1398200001.0
2007-11-29 11:05:00,0.77295,0.7734,0.77295,0.7733,1398200001.0
2007-11-29 11:06:00,0.7733,0.7733,0.7732,0.7732,523000000.0
2007-11-29 11:07:00,0.7732,0.7732,0.77305,0.77305,496600000.0
2007-11-29 11:08:00,0.77305,0.7732,0.773,0.773,542100000.0
2007-11-29 11:09:00,0.773,0.7732,0.7727,0.7729,1483600000.0
2007-11-29 11:10:00,0.7729,0.7729,0.7726,0.7726,1050499994.0
2007-11-29 11:11:00,0.7728,0.7728,0.7723,0.7723,838500004.0
2007-11-29 11:12:00,0.7723,0.7724,0.7723,0.7724,374900000.0
2007-11-29 11:13:00,0.7724,0.7724,0.7721,0.77215,299700000.0
2007-11-29 11:14:00,0.7721,0.7726,0.77205,0.7724,413900000.0
2007-11-29 11:15:00,0.7724,0.7724,0.7719,0.772,1306400000.0
2007-11-29 11:16:00,0.772,0.7723,0.772,0.77225,1197000000.0
2007-11-29 11:17:00,0.77225,0.77225,0.772,0.772,1281300000.0
2007-11-29 11:18:00,0.772,0.7721,0.7719,0.7721,1727499996.0
2007-11-29 11:19:00,0.7721,0.77215,0.772,0.77215,883600000.0
2007-11-29 11:20:00,0.77215,0.7722,0.77185,0.77185,1278099993.0
2007-11-29 11:21:00,0.7731,0.7731,0.7731,0.7731,550600000.0
2007-11-29 11:22:00,0.7719,0.772,0.77175,0.77195,550600000.0
2007-11-29 11:24:00,0.7718,0.7718,0.7711,0.7711,1519900000.0
2007-11-29 11:25:00,0.7711,0.77175,0.7711,0.7717,1097700000.0
2007-11-29 11:26:00,0.7717,0.7718,0.77155,0.7717,1675199991.0
2007-11-29 11:27:00,0.7717,0.77175,0.7716,0.7716,604800000.0
2007-11-29 11:28:00,0.7716,0.7716,0.7707,0.77075,874100000.0
2007-11-29 11:29:00,0.77075,0.77125,0.77065,0.77095,1523199989.0
2007-11-29 11:30:00,0.77095,0.7711,0.7708,0.7711,934400000.0
2007-11-29 11:31:00,0.7711,0.7719,0.771,0.7719,1145400001.0
2007-11-29 11:32:00,0.771,0.7711,0.7708,0.7709,902699999.0
2007-11-29 11:33:00,0.771,0.7714,0.771,0.7713,902699999.0
2007-11-29 11:34:00,0.7711,0.7714,0.7711,0.7714,902699999.0
2007-11-29 11:36:00,0.7712,0.7712,0.771,0.7712,902699999.0
2007-11-29 11:37:00,0.7711,0.7712,0.77105,0.77115,1651199996.0
2007-11-29 11:38:00,0.7712,0.7712,0.7709,0.7712,1446399996.0
2007-11-29 11:39:00,0.77115,0.7721,0.77115,0.77175,1955599986.0
2007-11-29 11:40:00,0.7718,0.7718,0.7718,0.7718,1752800000.0
2007-11-29 11:41:00,0.7709,0.771,0.7709,0.771,1560800000.0
2007-11-29 11:42:00,0.7716,0.7718,0.77155,0.7717,1560800000.0
2007-11-29 11:43:00,0.7717,0.772,0.7716,0.7718,1165600000.0
2007-11-29 11:44:00,0.7706,0.7706,0.77,0.7701,1728300000.0
2007-11-29 11:45:00,0.7718,0.772,0.7718,0.7718,1728300000.0
2007-11-29 11:46:00,0.7718,0.7718,0.77165,0.7717,1439199997.0
2007-11-29 11:47:00,0.7717,0.7721,0.77165,0.7721,1483199990.0
2007-11-29 11:48:00,0.7701,0.7703,0.7701,0.7702,1619400016.0
2007-11-29 11:49:00,0.77185,0.772,0.77185,0.772,1619400016.0
2007-11-29 11:50:00,0.77195,0.7721,0.77185,0.77185,1752699978.0
2007-11-29 11:51:00,0.77195,0.7723,0.77195,0.7721,1737800000.0
2007-11-29 11:52:00,0.7721,0.77235,0.77195,0.7723,1431800000.0
2007-11-29 11:53:00,0.77235,0.77235,0.7721,0.7722,1610700000.0
2007-11-29 11:54:00,0.7723,0.77245,0.77225,0.77225,1766800001.0
2007-11-29 11:55:00,0.772,0.7725,0.772,0.7725,1672500000.0
2007-11-29 11:56:00,0.7723,0.7723,0.7722,0.7723,1672500000.0
2007-11-29 11:57:00,0.7723,0.77235,0.7722,0.77225,1163400000.0
2007-11-29 11:58:00,0.77225,0.77225,0.77205,0.77205,1235400000.0
2007-11-29 11:59:00,0.77205,0.7722,0.77205,0.7721,1837699948.0
2007-11-29 12:00:00,0.7724,0.7724,0.7721,0.7722,1841300002.0
2007-11-29 12:01:00,0.77215,0.77235,0.77205,0.77215,1841300002.0
2007-11-29 12:02:00,0.77215,0.7722,0.772,0.772,1736400036.0
2007-11-29 12:03:00,0.772,0.7725,0.772,0.7725,1244600003.0
2007-11-29 12:04:00,0.7725,0.7726,0.77215,0.7722,885000000.0
2007-11-29 12:05:00,0.7717,0.7718,0.7716,0.7718,1977100000.0
2007-11-29 12:06:00,0.7719,0.7719,0.7718,0.7718,1977100000.0
2007-11-29 12:07:00,0.7719,0.7719,0.7716,0.7716,1977100000.0
2007-11-29 12:08:00,0.77325,0.7733,0.77235,0.7727,1977100000.0
2007-11-29 12:09:00,0.7727,0.7728,0.7725,0.7728,1578100000.0
2007-11-29 12:10:00,0.7728,0.77295,0.7727,0.77285,1114900013.0
2007-11-29 12:11:00,0.77285,0.7729,0.77275,0.7728,743700000.0
2007-11-29 12:12:00,0.77275,0.77315,0.77275,0.77285,1325800000.0
2007-11-29 12:13:00,0.7706,0.7709,0.7705,0.7707,2041600000.0
2007-11-29 12:14:00,0.7706,0.7707,0.7706,0.7706,2041600000.0
2007-11-29 12:15:00,0.7708,0.7715,0.7706,0.7714,2041600000.0
2007-11-29 12:16:00,0.7732,0.7734,0.77315,0.77335,2041600000.0
2007-11-29 12:17:00,0.77335,0.7737,0.77305,0.77305,1974000000.0
2007-11-29 12:18:00,0.77305,0.7733,0.773,0.773,2014500000.0
2007-11-29 12:19:00,0.7712,0.7713,0.7712,0.7712,986600000.0
2007-11-29 12:20:00,0.7711,0.7712,0.7711,0.7711,986600000.0
2007-11-29 12:21:00,0.77295,0.773,0.77285,0.773,986600000.0
2007-11-29 12:22:00,0.7711,0.7712,0.7709,0.771,1192700003.0
2007-11-29 12:23:00,0.773,0.773,0.77285,0.773,1192700003.0
2007-11-29 12:24:00,0.773,0.773,0.7729,0.77295,455500000.0
2007-11-29 12:25:00,0.77295,0.7731,0.7727,0.7727,1227800000.0
2007-11-29 12:26:00,0.7727,0.773,0.77235,0.7724,935599999.0
2007-11-29 12:27:00,0.7724,0.7729,0.772,0.7724,1071399999.0
2007-11-29 12:28:00,0.7709,0.7709,0.7708,0.7709,1166300002.0
2007-11-29 12:29:00,0.7711,0.7711,0.7711,0.7711,1166300002.0
2007-11-29 12:30:00,0.77105,0.7714,0.77095,0.771,1166300002.0
2007-11-29 12:31:00,0.771,0.77105,0.7707,0.77095,1096600000.0
2007-11-29 12:32:00,0.77095,0.771,0.7707,0.7709,2056300029.0
2007-11-29 12:33:00,0.7708,0.7708,0.7706,0.7706,1541600000.0
2007-11-29 12:34:00,0.77125,0.77135,0.77105,0.7713,1541600000.0
2007-11-29 12:35:00,0.77125,0.77145,0.7711,0.77145,1113600000.0
2007-11-29 12:36:00,0.77145,0.77145,0.771,0.7711,1374500000.0
2007-11-29 12:37:00,0.7711,0.7713,0.7709,0.77125,1250600000.0
2007-11-29 12:38:00,0.7713,0.7714,0.77095,0.77095,1373500000.0
2007-11-29 12:39:00,0.77095,0.7714,0.77095,0.77125,1591900000.0
2007-11-29 12:40:00,0.77125,0.77125,0.77075,0.771,1299400000.0
2007-11-29 12:41:00,0.771,0.7711,0.7708,0.7708,1504900008.0
2007-11-29 12:42:00,0.77085,0.7712,0.7707,0.7709,1504900008.0
2007-11-29 12:43:00,0.7709,0.7709,0.77045,0.7706,977200001.0
2007-11-29 12:44:00,0.7706,0.7706,0.76995,0.7701,1125600000.0
2007-11-29 12:45:00,0.7701,0.77065,0.7701,0.7703,1646799995.0
2007-11-29 12:46:00,0.7702,0.77035,0.7701,0.7701,1475199999.0
2007-11-29 12:48:00,0.77015,0.77025,0.7701,0.7702,789400000.0
2007-11-29 12:49:00,0.7702,0.7702,0.77015,0.77015,1036000000.0
2007-11-29 12:50:00,0.77015,0.77075,0.77015,0.77075,1498500004.0
2007-11-29 12:52:00,0.7709,0.77105,0.77075,0.771,2068599998.0
2007-11-29 12:53:00,0.771,0.7713,0.7709,0.771,1349600000.0
2007-11-29 12:54:00,0.771,0.7717,0.7709,0.7717,2093300014.0
2007-11-29 12:55:00,0.7706,0.7706,0.7706,0.7706,1604200000.0
2007-11-29 12:56:00,0.7705,0.7706,0.7705,0.7705,1604200000.0
2007-11-29 12:57:00,0.7706,0.7706,0.7695,0.7696,1604200000.0
2007-11-29 12:58:00,0.7695,0.7699,0.7695,0.7695,1604200000.0
2007-11-29 12:59:00,0.772,0.772,0.77195,0.772,1604200000.0
2007-11-29 13:00:00,0.772,0.7723,0.77195,0.7722,1782299999.0
2007-11-29 13:01:00,0.7722,0.77235,0.77205,0.7722,2085199997.0
2007-11-29 13:02:00,0.7698,0.7699,0.7692,0.7692,2067200013.0
2007-11-29 13:03:00,0.7693,0.7698,0.7692,0.7696,2067200013.0
2007-11-29 13:04:00,0.77185,0.7721,0.7715,0.7721,2067200013.0
2007-11-29 13:05:00,0.7721,0.7721,0.77155,0.77175,1541300000.0
2007-11-29 13:06:00,0.7718,0.7719,0.77175,0.7719,1224099995.0
2007-11-29 13:07:00,0.7692,0.7693,0.7692,0.7693,844600002.0
2007-11-29 13:08:00,0.7694,0.7702,0.7694,0.7697,844600002.0
2007-11-29 13:09:00,0.7716,0.7716,0.7715,0.7716,844600002.0
2007-11-29 13:10:00,0.77155,0.7716,0.77145,0.7716,1532199954.0
2007-11-29 13:11:00,0.7716,0.7716,0.77145,0.7715,798599994.0
2007-11-29 13:12:00,0.7715,0.7715,0.77065,0.7707,1244800000.0
2007-11-29 13:13:00,0.7707,0.7709,0.7706,0.7707,932700000.0
2007-11-29 13:14:00,0.7707,0.7707,0.77065,0.77065,1310400000.0
2007-11-29 13:15:00,0.77065,0.7714,0.7705,0.7714,818800000.0
2007-11-29 13:16:00,0.7706,0.7707,0.7705,0.7707,1711199981.0
2007-11-29 13:17:00,0.7711,0.7712,0.77105,0.7712,1711199981.0
2007-11-29 13:18:00,0.7712,0.7714,0.771,0.7711,900300001.0
2007-11-29 13:20:00,0.77105,0.7712,0.771,0.77105,1745799999.0
2007-11-29 13:21:00,0.7707,0.7707,0.7705,0.7705,1416900000.0
2007-11-29 13:24:00,0.7707,0.77075,0.7706,0.7707,1416900000.0
2007-11-29 13:25:00,0.7707,0.7709,0.77065,0.7708,1301600000.0
2007-11-29 13:26:00,0.7708,0.7709,0.7707,0.7709,659800000.0
2007-11-29 13:27:00,0.7709,0.771,0.77075,0.7708,1578600000.0
2007-11-29 13:28:00,0.7708,0.771,0.7708,0.771,210400000.0
2007-11-29 13:29:00,0.771,0.771,0.7708,0.77095,1590299966.0
2007-11-29 13:30:00,0.771,0.771,0.7706,0.77075,1602699961.0
2007-11-29 13:31:00,0.7707,0.771,0.7704,0.77065,1362699993.0
2007-11-29 13:32:00,0.77,0.7703,0.7699,0.7703,1396000015.0
2007-11-29 13:33:00,0.7708,0.7708,0.7706,0.7707,1396000015.0
2007-11-29 13:34:00,0.7707,0.7708,0.77055,0.7708,431500000.0
2007-11-29 13:35:00,0.7708,0.7708,0.77065,0.7708,566600000.0
2007-11-29 13:36:00,0.7708,0.7708,0.77065,0.7707,665000000.0
2007-11-29 13:37:00,0.7702,0.7705,0.7702,0.7705,1504500000.0
2007-11-29 13:38:00,0.7708,0.7708,0.77075,0.7708,1504500000.0
2007-11-29 13:39:00,0.7708,0.771,0.77065,0.77095,1672000004.0
2007-11-29 13:40:00,0.77095,0.7711,0.77095,0.771,1271200010.0
2007-11-29 13:41:00,0.771,0.7711,0.7707,0.7707,1676899987.0
2007-11-29 13:42:00,0.7702,0.7703,0.7702,0.7703,1990099986.0
2007-11-29 13:43:00,0.7704,0.7704,0.7704,0.7704,1990099986.0
2007-11-29 13:44:00,0.7706,0.7706,0.7706,0.7706,1990099986.0
2007-11-29 13:45:00,0.7707,0.7707,0.7707,0.7707,1990099986.0
2007-11-29 13:46:00,0.7707,0.7709,0.7707,0.7707,1990099986.0
2007-11-29 13:47:00,0.7707,0.7708,0.7707,0.7707,1112000000.0
2007-11-29 13:48:00,0.7707,0.7708,0.7707,0.7707,1528799943.0
2007-11-29 13:49:00,0.7713,0.7713,0.7713,0.7713,1552300024.0
2007-11-29 13:50:00,0.7707,0.7707,0.7706,0.77065,1552300024.0
2007-11-29 13:51:00,0.77065,0.7707,0.77055,0.7707,1282200000.0
2007-11-29 13:52:00,0.7712,0.7712,0.7709,0.7711,1585199992.0
2007-11-29 13:53:00,0.771,0.771,0.7708,0.771,1585199992.0
2007-11-29 13:55:00,0.7711,0.7711,0.771,0.771,1585199992.0
2007-11-29 13:58:00,0.7696,0.76975,0.76955,0.7697,1585199992.0
2007-11-29 13:59:00,0.7697,0.76985,0.7694,0.76985,690000000.0
2007-11-29 14:00:00,0.76985,0.76995,0.7694,0.7696,1352899999.0
2007-11-29 14:01:00,0.76955,0.76995,0.76955,0.76985,1147500000.0
2007-11-29 14:02:00,0.76985,0.76985,0.7692,0.7694,1420100001.0
2007-11-29 14:03:00,0.7694,0.7696,0.7691,0.7694,1946000000.0
2007-11-29 14:04:00,0.7694,0.7694,0.7691,0.76915,1425900000.0
2007-11-29 14:05:00,0.7691,0.76925,0.7691,0.76925,2006299934.0
2007-11-29 14:06:00,0.76925,0.76955,0.7691,0.7691,1745000000.0
2007-11-29 14:07:00,0.7691,0.7694,0.7691,0.7694,1909700000.0
2007-11-29 14:08:00,0.7694,0.7701,0.7694,0.76965,1874400000.0
2007-11-29 14:09:00,0.76965,0.7697,0.76955,0.76955,1402200000.0
2007-11-29 14:10:00,0.7696,0.7696,0.76955,0.76955,1180600000.0
2007-11-29 14:11:00,0.76955,0.76975,0.7695,0.76965,1828600009.0
2007-11-29 14:12:00,0.76965,0.76975,0.76955,0.7697,1845900000.0
2007-11-29 14:13:00,0.7697,0.77,0.7695,0.7698,1493200000.0
2007-11-29 14:14:00,0.7698,0.7701,0.76965,0.7701,1462600000.0
2007-11-29 14:15:00,0.7701,0.7705,0.76995,0.77045,1310400000.0
2007-11-29 14:16:00,0.77045,0.77075,0.7704,0.77075,1566200000.0
2007-11-29 14:17:00,0.77075,0.7712,0.7707,0.7712,1290200000.0
2007-11-29 14:19:00,0.7703,0.77035,0.7701,0.7701,1550100000.0
2007-11-29 14:20:00,0.7706,0.7706,0.7706,0.7706,1719200000.0
2007-11-29 14:21:00,0.7704,0.7705,0.77,0.7705,1719200000.0
2007-11-29 14:22:00,0.7706,0.7707,0.7706,0.7706,1719200000.0
2007-11-29 14:23:00,0.77045,0.7705,0.77045,0.7705,1719200000.0
2007-11-29 14:24:00,0.7705,0.7705,0.77,0.7701,1364000000.0
2007-11-29 14:25:00,0.77,0.7701,0.77,0.7701,1364000000.0
2007-11-29 14:26:00,0.77,0.7702,0.7695,0.7698,1364000000.0
2007-11-29 14:27:00,0.7699,0.7699,0.7696,0.7696,1364000000.0
2007-11-29 14:28:00,0.7704,0.77055,0.7704,0.77045,1364000000.0
2007-11-29 14:29:00,0.77045,0.77045,0.76965,0.7701,1527300000.0
2007-11-29 14:30:00,0.7697,0.7697,0.7695,0.7695,1594900030.0
2007-11-29 14:31:00,0.7696,0.7696,0.7695,0.7695,1594900030.0
2007-11-29 14:32:00,0.7693,0.7695,0.769,0.7694,1594900030.0
2007-11-29 14:33:00,0.77005,0.7701,0.76995,0.77,1594900030.0
2007-11-29 14:34:00,0.76995,0.77,0.76995,0.77,1150800000.0
2007-11-29 14:35:00,0.77,0.77,0.77,0.77,429600000.0
2007-11-29 14:36:00,0.77,0.7702,0.76995,0.77015,1024500000.0
2007-11-29 14:37:00,0.77015,0.7705,0.77,0.7705,1921600018.0
2007-11-29 14:38:00,0.7705,0.7705,0.76985,0.77,1258099997.0
2007-11-29 14:39:00,0.77005,0.77045,0.77,0.77035,646199999.0
2007-11-29 14:40:00,0.7704,0.7704,0.7701,0.7704,1921300000.0
2007-11-29 14:41:00,0.7704,0.7704,0.77015,0.77015,1387800012.0
2007-11-29 14:42:00,0.7692,0.7692,0.7692,0.7692,1039000000.0
2007-11-29 14:43:00,0.7691,0.7691,0.7691,0.7691,1039000000.0
2007-11-29 14:44:00,0.7693,0.7693,0.7691,0.7691,1039000000.0
2007-11-29 14:45:00,0.77055,0.7707,0.77055,0.77065,1039000000.0
2007-11-29 14:46:00,0.77065,0.77075,0.77055,0.77075,654000000.0
2007-11-29 14:47:00,0.77075,0.77125,0.77075,0.77095,859900001.0
2007-11-29 14:48:00,0.77095,0.7712,0.7709,0.7712,635700000.0
2007-11-29 14:49:00,0.7712,0.7713,0.7712,0.7713,1357600000.0
2007-11-29 14:50:00,0.7713,0.7713,0.7712,0.7712,1396800000.0
2007-11-29 14:51:00,0.7712,0.77135,0.7711,0.7712,1657999990.0
2007-11-29 14:52:00,0.7712,0.77125,0.7709,0.7711,1194399999.0
2007-11-29 14:53:00,0.769,0.7691,0.7689,0.769,1669600000.0
2007-11-29 14:54:00,0.7709,0.771,0.7709,0.7709,1669600000.0
2007-11-29 14:55:00,0.7709,0.7711,0.7709,0.771,1317600000.0
2007-11-29 14:56:00,0.771,0.771,0.7709,0.771,1874400000.0
2007-11-29 14:57:00,0.771,0.771,0.771,0.771,1401600000.0
2007-11-29 14:58:00,0.771,0.771,0.77085,0.77095,1164400000.0
2007-11-29 14:59:00,0.77095,0.771,0.77075,0.7708,1473700002.0
2007-11-29 15:00:00,0.7708,0.7708,0.77005,0.7702,1126800000.0
2007-11-29 15:01:00,0.7702,0.7703,0.77,0.7703,2010399999.0
2007-11-29 15:02:00,0.7703,0.7704,0.7701,0.77015,1810500000.0
2007-11-29 15:03:00,0.769,0.7693,0.769,0.7692,1667799968.0
2007-11-29 15:04:00,0.7691,0.7691,0.769,0.769,1667799968.0
2007-11-29 15:06:00,0.7706,0.7708,0.7705,0.7708,1667799968.0
2007-11-29 15:07:00,0.7692,0.7692,0.7692,0.7692,1654700000.0
2007-11-29 15:08:00,0.77105,0.7712,0.77085,0.77085,1654700000.0
2007-11-29 15:09:00,0.77085,0.7709,0.7707,0.7708,1586800000.0
2007-11-29 15:10:00,0.7708,0.7709,0.7707,0.7708,1618100000.0
2007-11-29 15:11:00,0.7708,0.77085,0.7707,0.77085,1027500000.0
2007-11-29 15:12:00,0.77085,0.7709,0.7708,0.7708,1185600000.0
2007-11-29 15:13:00,0.7708,0.7709,0.7708,0.7709,1230300000.0
2007-11-29 15:14:00,0.7709,0.7711,0.77085,0.7709,1391799999.0
2007-11-29 15:15:00,0.7709,0.77105,0.7707,0.7707,1492800000.0
2007-11-29 15:16:00,0.7707,0.7707,0.77065,0.7707,2023200000.0
2007-11-29 15:17:00,0.7707,0.7707,0.77065,0.77065,2036399968.0
2007-11-29 15:19:00,0.77065,0.77075,0.77055,0.7707,1724300000.0
2007-11-29 15:21:00,0.77065,0.77065,0.76995,0.7705,1025799999.0
2007-11-29 15:23:00,0.7705,0.7705,0.7704,0.7705,1439100000.0
2007-11-29 15:24:00,0.77045,0.7705,0.76995,0.76995,724600000.0
2007-11-29 15:25:00,0.76995,0.7701,0.76995,0.7701,2004700001.0
2007-11-29 15:26:00,0.7701,0.77015,0.7696,0.76965,745399998.0
2007-11-29 15:27:00,0.76965,0.7698,0.76965,0.7698,845200018.0
2007-11-29 15:28:00,0.7697,0.7698,0.7692,0.7694,1764900003.0
2007-11-29 15:29:00,0.7694,0.76975,0.7694,0.7696,545500000.0
2007-11-29 15:30:00,0.7696,0.7697,0.7694,0.7695,1534599986.0
2007-11-29 15:31:00,0.7695,0.7697,0.76925,0.7694,1896600070.0
2007-11-29 15:32:00,0.7694,0.7695,0.7691,0.7692,1851100000.0
2007-11-29 15:33:00,0.7691,0.7691,0.7685,0.7689,1443599998.0
2007-11-29 15:34:00,0.7676,0.7676,0.7676,0.7676,1658299999.0
2007-11-29 15:35:00,0.76875,0.7694,0.76875,0.769,1658299999.0
2007-11-29 15:36:00,0.769,0.76975,0.7689,0.7693,1685099967.0
2007-11-29 15:37:00,0.768,0.7682,0.7676,0.7678,1174300036.0
2007-11-29 15:38:00,0.76925,0.76925,0.7688,0.769,1174300036.0
2007-11-29 15:39:00,0.769,0.769,0.7686,0.7686,630600000.0
2007-11-29 15:40:00,0.7687,0.7696,0.7686,0.7694,1291800000.0
2007-11-29 15:41:00,0.7694,0.7696,0.7691,0.7693,1218400000.0
2007-11-29 15:42:00,0.7693,0.7693,0.7692,0.7693,1062400000.0
2007-11-29 15:43:00,0.7693,0.7693,0.769,0.769,1392800000.0
2007-11-29 15:45:00,0.769,0.769,0.76885,0.7689,1743199978.0
2007-11-29 15:46:00,0.7683,0.7688,0.7683,0.7688,1998000002.0
2007-11-29 15:47:00,0.76885,0.769,0.7685,0.7687,1998000002.0
2007-11-29 15:48:00,0.7687,0.7687,0.7684,0.7686,892900000.0
2007-11-29 15:49:00,0.7686,0.7686,0.76845,0.7686,1029600001.0
2007-11-29 15:50:00,0.7686,0.7686,0.7685,0.76855,1065100000.0
2007-11-29 15:51:00,0.76855,0.7687,0.76855,0.76855,1454900003.0
2007-11-29 15:52:00,0.76855,0.76885,0.76855,0.76875,862300000.0
2007-11-29 15:53:00,0.76875,0.769,0.76875,0.76895,1543500003.0
2007-11-29 15:54:00,0.76895,0.7691,0.7688,0.76905,1160299992.0
2007-11-29 15:55:00,0.7691,0.7693,0.76905,0.7693,619300000.0
2007-11-29 15:57:00,0.76875,0.7693,0.76875,0.7693,1877500003.0
2007-11-29 15:58:00,0.7698,0.7706,0.7698,0.7705,1667200000.0
2007-11-29 15:59:00,0.76895,0.7693,0.76895,0.7693,1667200000.0
2007-11-29 16:00:00,0.7693,0.7693,0.769,0.7691,1677500002.0
2007-11-29 16:01:00,0.7691,0.7692,0.769,0.7692,1252800000.0
2007-11-29 16:02:00,0.7692,0.7692,0.769,0.7691,1485400000.0
2007-11-29 16:03:00,0.7691,0.7693,0.769,0.769,1625900000.0
2007-11-29 16:04:00,0.769,0.7691,0.769,0.76905,2052599999.0
2007-11-29 16:05:00,0.76905,0.7691,0.76895,0.76895,450200000.0
2007-11-29 16:06:00,0.76895,0.7692,0.76895,0.7692,1583500000.0
2007-11-29 16:07:00,0.7692,0.7692,0.769,0.7692,477600000.0
2007-11-29 16:08:00,0.7692,0.76955,0.7692,0.76925,935900000.0
2007-11-29 16:09:00,0.76925,0.7694,0.76915,0.7693,1663200000.0
2007-11-29 16:10:00,0.7693,0.7694,0.7692,0.7692,1486299999.0
2007-11-29 16:11:00,0.7692,0.76935,0.76915,0.7692,529600000.0
2007-11-29 16:12:00,0.7692,0.7693,0.76915,0.76915,230800000.0
2007-11-29 16:13:00,0.76915,0.7693,0.7691,0.7691,507200000.0
2007-11-29 16:14:00,0.7691,0.7694,0.76905,0.76905,131900000.0
2007-11-29 16:15:00,0.76905,0.7693,0.76905,0.7693,432600000.0
2007-11-29 16:16:00,0.7693,0.7693,0.769,0.7692,246100000.0
2007-11-29 16:17:00,0.7692,0.7692,0.769,0.7692,400000000.0
2007-11-29 16:18:00,0.7692,0.7692,0.76895,0.769,321600000.0
2007-11-29 16:19:00,0.769,0.7692,0.76895,0.7692,360000000.0
2007-11-29 16:20:00,0.7692,0.7692,0.769,0.7692,431900000.0
2007-11-29 16:21:00,0.7692,0.7692,0.7692,0.7692,890500000.0
2007-11-29 16:22:00,0.76915,0.7694,0.76915,0.7694,554500000.0
2007-11-29 16:23:00,0.7694,0.7694,0.7688,0.76885,297200000.0
2007-11-29 16:24:00,0.76885,0.769,0.76885,0.76895,352200000.0
2007-11-29 16:25:00,0.76885,0.769,0.7688,0.76895,1058000000.0
2007-11-29 16:26:00,0.76895,0.76895,0.76875,0.76895,1023200000.0
2007-11-29 16:27:00,0.76895,0.76895,0.76875,0.7688,1282400000.0
2007-11-29 16:28:00,0.7688,0.7688,0.768,0.7682,687000000.0
2007-11-29 16:29:00,0.7682,0.7685,0.7682,0.7685,1553200000.0
2007-11-29 16:30:00,0.7685,0.7685,0.7676,0.7679,1075500000.0
2007-11-29 16:31:00,0.7679,0.7679,0.76745,0.76755,1937600000.0
2007-11-29 16:32:00,0.76755,0.7679,0.76755,0.7677,1204500000.0
2007-11-29 16:33:00,0.7677,0.768,0.7675,0.76755,1536800008.0
2007-11-29 16:34:00,0.76755,0.7677,0.7675,0.7676,2127299979.0
2007-11-29 16:35:00,0.7676,0.76815,0.76755,0.76805,1026300000.0
2007-11-29 16:36:00,0.7696,0.7698,0.7696,0.7698,1444399951.0
2007-11-29 16:37:00,0.7678,0.7682,0.7677,0.7677,1444399951.0
2007-11-29 16:38:00,0.7677,0.76815,0.7677,0.76815,1382700000.0
2007-11-29 16:39:00,0.76815,0.769,0.76815,0.76865,1036800000.0
2007-11-29 16:40:00,0.76865,0.769,0.7686,0.76895,2133100005.0
2007-11-29 16:41:00,0.769,0.7696,0.76895,0.7692,1720700028.0
2007-11-29 16:42:00,0.7692,0.7694,0.76905,0.7692,900800009.0
2007-11-29 16:43:00,0.7692,0.76955,0.7686,0.7689,1555600009.0
2007-11-29 16:44:00,0.7689,0.7689,0.76885,0.76885,1909900000.0
2007-11-29 16:45:00,0.76885,0.76925,0.7683,0.7683,1580200019.0
2007-11-29 16:46:00,0.76825,0.76875,0.76825,0.76875,1207100000.0
2007-11-29 16:47:00,0.76875,0.76915,0.76855,0.7688,2044099977.0
2007-11-29 16:48:00,0.76885,0.76915,0.76885,0.7691,1594599990.0
2007-11-29 16:49:00,0.7691,0.7691,0.7686,0.76875,937500000.0
2007-11-29 16:50:00,0.76875,0.7692,0.7686,0.76865,1291400000.0
2007-11-29 16:51:00,0.7687,0.7689,0.76855,0.76855,1532899999.0
2007-11-29 16:52:00,0.76855,0.76865,0.76845,0.7686,1673600000.0
2007-11-29 16:54:00,0.7692,0.7694,0.76915,0.7694,1464200000.0
2007-11-29 16:55:00,0.7694,0.7695,0.7693,0.76935,1828100000.0
2007-11-29 16:56:00,0.7693,0.7694,0.7688,0.7688,1617900005.0
2007-11-29 16:57:00,0.7695,0.77005,0.7695,0.76995,1617900005.0
2007-11-29 16:58:00,0.77,0.7705,0.76965,0.77045,1612100005.0
2007-11-29 16:59:00,0.7704,0.7705,0.7697,0.77,1070900000.0
2007-11-29 17:00:00,0.77,0.7702,0.76985,0.7699,1172300005.0
2007-11-29 17:01:00,0.7699,0.7699,0.7692,0.7695,612200000.0
2007-11-29 17:02:00,0.7695,0.7695,0.7691,0.7693,1466600000.0
2007-11-29 17:03:00,0.7693,0.7693,0.7693,0.7693,1952500000.0
2007-11-29 17:04:00,0.7691,0.7691,0.769,0.769,1952500000.0
2007-11-29 17:05:00,0.769,0.7691,0.76855,0.7686,1585100007.0
2007-11-29 17:06:00,0.7686,0.7689,0.7686,0.7687,1713900001.0
2007-11-29 17:07:00,0.7687,0.7688,0.76855,0.7688,781299998.0
2007-11-29 17:08:00,0.7706,0.7707,0.7706,0.7706,1355899995.0
2007-11-29 17:09:00,0.76895,0.76895,0.7682,0.7685,1355899995.0
2007-11-29 17:10:00,0.7685,0.7685,0.7682,0.7682,1435700000.0
2007-11-29 17:11:00,0.7682,0.7692,0.7682,0.7685,1989300011.0
2007-11-29 17:12:00,0.7685,0.7687,0.76845,0.7686,1996800008.0
2007-11-29 17:13:00,0.76855,0.7687,0.7683,0.7686,670199999.0
2007-11-29 17:14:00,0.7686,0.7686,0.76835,0.76835,583999999.0
2007-11-29 17:15:00,0.7714,0.7714,0.7711,0.7712,1612700000.0
2007-11-29 17:16:00,0.7684,0.76875,0.7684,0.76875,1612700000.0
2007-11-29 17:17:00,0.76875,0.769,0.76875,0.769,2078100000.0
2007-11-29 17:18:00,0.769,0.7699,0.76885,0.7699,1751400000.0
2007-11-29 17:19:00,0.7699,0.7701,0.76985,0.77,2034600000.0
2007-11-29 17:20:00,0.77,0.77005,0.76985,0.76985,984200000.0
2007-11-29 17:21:00,0.76985,0.76985,0.76975,0.76975,1096000000.0
2007-11-29 17:22:00,0.76975,0.77,0.76965,0.77,1620900007.0
2007-11-29 17:23:00,0.7711,0.7711,0.7707,0.7707,1222900006.0
2007-11-29 17:24:00,0.7706,0.7706,0.7706,0.7706,1222900006.0
2007-11-29 17:26:00,0.7705,0.7705,0.7705,0.7705,1222900006.0
2007-11-29 17:27:00,0.7694,0.7699,0.7694,0.76975,1222900006.0
2007-11-29 17:28:00,0.76995,0.76995,0.76955,0.76955,992600000.0
2007-11-29 17:29:00,0.76955,0.7696,0.76935,0.7696,1505199999.0
2007-11-29 17:30:00,0.76955,0.76975,0.76955,0.76975,1234800000.0
2007-11-29 17:31:00,0.76975,0.76985,0.76955,0.7697,1112000000.0
2007-11-29 17:32:00,0.7697,0.7697,0.7691,0.76945,1321799997.0
2007-11-29 17:33:00,0.76945,0.76995,0.76945,0.7698,1000100000.0
2007-11-29 17:34:00,0.7698,0.7698,0.7693,0.7693,813599999.0
2007-11-29 17:35:00,0.7693,0.76975,0.7692,0.7695,1769799999.0
2007-11-29 17:36:00,0.7695,0.7698,0.7695,0.76975,1568499982.0
2007-11-29 17:37:00,0.76975,0.7699,0.7693,0.7698,1192600000.0
2007-11-29 17:38:00,0.7698,0.7699,0.76975,0.7699,1332400000.0
2007-11-29 17:39:00,0.7699,0.7699,0.76985,0.76985,917000000.0
2007-11-29 17:40:00,0.76985,0.76985,0.7697,0.7697,1691300000.0
2007-11-29 17:41:00,0.7698,0.76985,0.7697,0.7698,1663999954.0
2007-11-29 17:42:00,0.7698,0.7702,0.7697,0.77015,1487799999.0
2007-11-29 17:43:00,0.77015,0.77035,0.77015,0.7703,1219900000.0
2007-11-29 17:44:00,0.7703,0.77055,0.7703,0.77055,327599999.0
2007-11-29 17:45:00,0.77055,0.77055,0.7704,0.7704,958000000.0
2007-11-29 17:46:00,0.7704,0.7704,0.7697,0.7699,885700000.0
2007-11-29 17:47:00,0.7699,0.77015,0.76985,0.77015,1149500000.0
2007-11-29 17:48:00,0.77015,0.77025,0.7701,0.7701,879600000.0
2007-11-29 17:49:00,0.7701,0.7702,0.76995,0.76995,1367900000.0
2007-11-29 17:50:00,0.76995,0.7702,0.76995,0.7701,1490300000.0
2007-11-29 17:51:00,0.7701,0.7702,0.7696,0.76975,1393499998.0
2007-11-29 17:52:00,0.76975,0.7699,0.7694,0.7694,1237100000.0
2007-11-29 17:53:00,0.7694,0.7695,0.76935,0.7695,1529700000.0
2007-11-29 17:54:00,0.7695,0.7695,0.7694,0.7694,1620800000.0
2007-11-29 17:55:00,0.7721,0.7723,0.7721,0.7721,1906499997.0
2007-11-29 17:56:00,0.7692,0.7694,0.7687,0.7688,1906499997.0
2007-11-29 17:57:00,0.7688,0.7693,0.7688,0.76925,1467899999.0
2007-11-29 17:58:00,0.76925,0.76925,0.769,0.7692,916300001.0
2007-11-29 17:59:00,0.7692,0.76925,0.7687,0.7688,1299700001.0
2007-11-29 18:00:00,0.7721,0.7722,0.7721,0.7721,2042099982.0
2007-11-29 18:01:00,0.7722,0.7722,0.7722,0.7722,2042099982.0
2007-11-29 18:02:00,0.76905,0.76975,0.76905,0.76935,2042099982.0
2007-11-29 18:03:00,0.7724,0.7725,0.7723,0.7725,1981700000.0
2007-11-29 18:04:00,0.7694,0.7694,0.7693,0.76935,1981700000.0
2007-11-29 18:05:00,0.76935,0.7697,0.76935,0.7694,1851599999.0
2007-11-29 18:06:00,0.7694,0.77005,0.7694,0.77,1442699994.0
2007-11-29 18:07:00,0.7701,0.7709,0.7701,0.7707,1565600002.0
2007-11-29 18:08:00,0.7707,0.7707,0.7706,0.7707,2006100000.0
2007-11-29 18:09:00,0.77065,0.77085,0.77055,0.77075,1415100000.0
2007-11-29 18:10:00,0.77075,0.77085,0.77075,0.7708,1597800000.0
2007-11-29 18:11:00,0.7708,0.7708,0.77045,0.77045,2065700004.0
2007-11-29 18:12:00,0.7724,0.7724,0.7721,0.7723,1984899977.0
2007-11-29 18:13:00,0.7709,0.7715,0.7709,0.7715,1984899977.0
2007-11-29 18:14:00,0.7715,0.7717,0.77095,0.7712,1985800025.0
2007-11-29 18:15:00,0.772,0.772,0.7711,0.7711,1480799977.0
2007-11-29 18:16:00,0.771,0.7712,0.7709,0.771,1480799977.0
2007-11-29 18:17:00,0.7709,0.771,0.7703,0.7706,1480799977.0
2007-11-29 18:18:00,0.7711,0.7715,0.7711,0.7715,1480799977.0
2007-11-29 18:19:00,0.7713,0.7713,0.7711,0.7711,1913100027.0
2007-11-29 18:20:00,0.7715,0.7716,0.7714,0.7714,1913100027.0
2007-11-29 18:21:00,0.7714,0.7714,0.77115,0.7712,1971100009.0
2007-11-29 18:22:00,0.7712,0.7712,0.77115,0.7712,1343400000.0
2007-11-29 18:23:00,0.7707,0.7708,0.7703,0.7703,1886500028.0
2007-11-29 18:24:00,0.77065,0.7707,0.77055,0.7706,1886500028.0
2007-11-29 18:25:00,0.7702,0.7705,0.7702,0.7705,1088800012.0
2007-11-29 18:26:00,0.7706,0.7708,0.7704,0.7704,1088800012.0
2007-11-29 18:27:00,0.7703,0.7706,0.7702,0.7705,1646999997.0
2007-11-29 18:28:00,0.7704,0.7706,0.7704,0.7706,1646999997.0
2007-11-29 18:29:00,0.7707,0.7707,0.7707,0.7707,1646999997.0
2007-11-29 18:30:00,0.7706,0.7707,0.7706,0.7707,1646999997.0
2007-11-29 18:31:00,0.7722,0.7726,0.77205,0.77235,1646999997.0
2007-11-29 18:32:00,0.77235,0.7725,0.7723,0.7725,1598400000.0
2007-11-29 18:33:00,0.7725,0.7732,0.7725,0.7731,1269999995.0
2007-11-29 18:34:00,0.7731,0.7733,0.77255,0.7731,1159100000.0
2007-11-29 18:35:00,0.7731,0.7731,0.77265,0.77265,1328399984.0
2007-11-29 18:36:00,0.77265,0.77275,0.77235,0.7726,1777700010.0
2007-11-29 18:37:00,0.7701,0.7702,0.7701,0.7701,1624200000.0
2007-11-29 18:38:00,0.77,0.77,0.7692,0.7697,1624200000.0
2007-11-29 18:39:00,0.77275,0.7728,0.7725,0.7728,1624200000.0
2007-11-29 18:40:00,0.7728,0.7728,0.77265,0.7728,1051200000.0
2007-11-29 18:41:00,0.7728,0.7728,0.7726,0.77265,2086999980.0
2007-11-29 18:42:00,0.77265,0.77315,0.7726,0.77305,1583200000.0
2007-11-29 18:43:00,0.77305,0.77315,0.77275,0.773,1474700000.0
2007-11-29 18:44:00,0.773,0.77325,0.7729,0.77315,1081600000.0
2007-11-29 18:45:00,0.77315,0.77355,0.77295,0.77355,1144700004.0
2007-11-29 18:46:00,0.77355,0.77355,0.77325,0.77345,1316400008.0
2007-11-29 18:47:00,0.7735,0.77365,0.77315,0.77325,1165299999.0
2007-11-29 18:48:00,0.7694,0.7694,0.7689,0.7692,1944399921.0
2007-11-29 18:49:00,0.7732,0.7733,0.77275,0.77275,1944399921.0
2007-11-29 18:50:00,0.77275,0.77275,0.7726,0.7727,1404000000.0
2007-11-29 18:51:00,0.7727,0.7727,0.77225,0.7723,1049800000.0
2007-11-29 18:52:00,0.77235,0.7725,0.77195,0.77215,737900000.0
2007-11-29 18:53:00,0.77215,0.7722,0.77205,0.77215,1279900000.0
2007-11-29 18:54:00,0.77215,0.7723,0.7721,0.7721,1980200011.0
2007-11-29 18:56:00,0.77205,0.77215,0.77205,0.77205,2041899992.0
2007-11-29 18:57:00,0.77205,0.77235,0.7718,0.77205,702400006.0
2007-11-29 18:58:00,0.77205,0.77205,0.7719,0.7719,1567200000.0
2007-11-29 18:59:00,0.7719,0.772,0.77185,0.7719,2036700000.0
2007-11-29 19:00:00,0.7698,0.7699,0.7695,0.7699,982800000.0
2007-11-29 19:02:00,0.77,0.77,0.7699,0.7699,982800000.0
2007-11-29 19:03:00,0.7697,0.7697,0.7693,0.7694,982800000.0
2007-11-29 19:04:00,0.77235,0.7724,0.7723,0.7723,982800000.0
2007-11-29 19:05:00,0.7722,0.7724,0.7722,0.7724,506699973.0
2007-11-29 19:06:00,0.7691,0.7694,0.7691,0.7693,1136000000.0
2007-11-29 19:07:00,0.77235,0.7726,0.77235,0.7726,1136000000.0
2007-11-29 19:08:00,0.7726,0.77275,0.7726,0.77265,676900000.0
2007-11-29 19:09:00,0.77265,0.77275,0.77255,0.77275,1859700000.0
2007-11-29 19:10:00,0.77275,0.77275,0.7725,0.7725,1766600000.0
2007-11-29 19:12:00,0.7724,0.7724,0.772,0.77225,1345000000.0
2007-11-29 19:13:00,0.77225,0.77225,0.772,0.77205,1934800019.0
2007-11-29 19:14:00,0.77205,0.77205,0.7719,0.7719,1702600000.0
2007-11-29 19:15:00,0.7719,0.77205,0.7713,0.7713,485800000.0
2007-11-29 19:16:00,0.7713,0.7713,0.7709,0.771,438200000.0
2007-11-29 19:17:00,0.771,0.771,0.7702,0.77065,2143399994.0
2007-11-29 19:18:00,0.7702,0.7702,0.7702,0.7702,1188000000.0
2007-11-29 19:19:00,0.7713,0.7713,0.7711,0.7711,1188000000.0
2007-11-29 19:20:00,0.7711,0.77125,0.7708,0.7708,1704000000.0
2007-11-29 19:21:00,0.77,0.77,0.77,0.77,1330900000.0
2007-11-29 19:22:00,0.77095,0.771,0.7708,0.7708,1330900000.0
2007-11-29 19:23:00,0.7708,0.7708,0.7703,0.7704,1759300000.0
2007-11-29 19:24:00,0.7699,0.7699,0.7699,0.7699,755900000.0
2007-11-29 19:26:00,0.7705,0.7706,0.77045,0.7706,755900000.0
2007-11-29 19:27:00,0.7706,0.7706,0.7702,0.7705,512800000.0
2007-11-29 19:28:00,0.7705,0.77055,0.7702,0.77055,1565000000.0
2007-11-29 19:29:00,0.77055,0.7706,0.77045,0.7706,1799200000.0
2007-11-29 19:30:00,0.7706,0.7707,0.7705,0.7707,1200800000.0
2007-11-29 19:31:00,0.7707,0.771,0.77055,0.771,1111200000.0
2007-11-29 19:32:00,0.771,0.7711,0.77015,0.7704,1608799997.0
2007-11-29 19:33:00,0.7704,0.7704,0.7702,0.77025,982900000.0
2007-11-29 19:34:00,0.77025,0.7705,0.77025,0.7703,928800000.0
2007-11-29 19:35:00,0.7703,0.7703,0.77015,0.7703,1241600000.0
2007-11-29 19:36:00,0.7703,0.7703,0.7701,0.7701,1568000000.0
2007-11-29 19:37:00,0.7701,0.7701,0.7701,0.7701,1306400000.0
2007-11-29 19:38:00,0.7701,0.7701,0.7692,0.76955,1403000004.0
2007-11-29 19:39:00,0.76955,0.76955,0.7689,0.76925,1691199955.0
2007-11-29 19:40:00,0.76925,0.7696,0.7692,0.7696,1166400000.0
2007-11-29 19:41:00,0.7696,0.76995,0.76945,0.7695,1576500000.0
2007-11-29 19:42:00,0.7696,0.7697,0.76945,0.7695,1147300000.0
2007-11-29 19:43:00,0.7695,0.76955,0.7695,0.76955,643200000.0
2007-11-29 19:44:00,0.76955,0.7698,0.7695,0.7696,1245200000.0
2007-11-29 19:45:00,0.7696,0.7698,0.76955,0.76965,1215200000.0
2007-11-29 19:46:00,0.7697,0.7698,0.76955,0.7697,1877200005.0
2007-11-29 19:47:00,0.7697,0.7698,0.7696,0.7696,1441600000.0
2007-11-29 19:48:00,0.7696,0.7696,0.7688,0.7689,1628000000.0
2007-11-29 19:49:00,0.7689,0.7689,0.76865,0.76865,1672000000.0
2007-11-29 19:51:00,0.76885,0.7691,0.7688,0.76885,1722900060.0
2007-11-29 19:52:00,0.76885,0.7697,0.76885,0.7697,961599999.0
2007-11-29 19:53:00,0.7697,0.77,0.7696,0.7697,1206399999.0
2007-11-29 19:54:00,0.7697,0.7697,0.76955,0.76955,1841500045.0
2007-11-29 19:55:00,0.76955,0.7696,0.76945,0.7696,1558800000.0
2007-11-29 19:56:00,0.7696,0.7696,0.76945,0.7696,1585200000.0
2007-11-29 19:57:00,0.7696,0.7697,0.7696,0.7697,1077600000.0
2007-11-29 20:00:00,0.7693,0.76985,0.7693,0.7698,1164099982.0
2007-11-29 20:01:00,0.7698,0.76985,0.7698,0.7698,1640799977.0
2007-11-29 20:02:00,0.7698,0.76995,0.76975,0.76985,1430900000.0
2007-11-29 20:03:00,0.76985,0.76985,0.7692,0.76935,1604599992.0
2007-11-29 20:04:00,0.76935,0.76945,0.7691,0.7692,1145199999.0
2007-11-29 20:05:00,0.7692,0.7692,0.76875,0.769,1411800000.0
2007-11-29 20:06:00,0.769,0.7695,0.769,0.7695,1415899993.0
2007-11-29 20:07:00,0.7695,0.76955,0.7695,0.76955,1436800000.0
2007-11-29 20:08:00,0.76955,0.7696,0.76955,0.76955,999200000.0
2007-11-29 20:09:00,0.76955,0.77,0.7695,0.77,1465700000.0
2007-11-29 20:10:00,0.77,0.77,0.76975,0.7699,1491200000.0
2007-11-29 20:11:00,0.7699,0.7699,0.7698,0.7699,1153600000.0
2007-11-29 20:12:00,0.7699,0.7699,0.7697,0.7698,1198300000.0
2007-11-29 20:13:00,0.7698,0.7699,0.7697,0.7697,646300000.0
2007-11-29 20:14:00,0.7697,0.7698,0.7697,0.76975,835600000.0
2007-11-29 20:15:00,0.76975,0.76975,0.7694,0.76965,1440000000.0
2007-11-29 20:16:00,0.76965,0.76995,0.7696,0.76995,1782299946.0
2007-11-29 20:17:00,0.76995,0.7701,0.76985,0.76995,666900000.0
2007-11-29 20:18:00,0.76995,0.7701,0.7699,0.77,753600000.0
2007-11-29 20:19:00,0.7701,0.7701,0.7699,0.77,1750099996.0
2007-11-29 20:20:00,0.7701,0.7701,0.7699,0.7701,1438399982.0
2007-11-29 20:21:00,0.7701,0.7701,0.77,0.77,1054900000.0
2007-11-29 20:22:00,0.77,0.77,0.7698,0.7699,1368000000.0
2007-11-29 20:23:00,0.7701,0.7703,0.7698,0.7703,1231799991.0
2007-11-29 20:24:00,0.7699,0.77,0.7699,0.77,1231799991.0
2007-11-29 20:25:00,0.77,0.77,0.7698,0.7699,785400000.0
2007-11-29 20:26:00,0.7699,0.7699,0.7699,0.7699,972000000.0
2007-11-29 20:27:00,0.7699,0.7699,0.7699,0.7699,992000000.0
2007-11-29 20:28:00,0.7699,0.76995,0.76985,0.76985,1015400000.0
2007-11-29 20:29:00,0.76985,0.76995,0.7693,0.76935,1320000000.0
2007-11-29 20:30:00,0.76935,0.7697,0.76935,0.7695,1230500000.0
2007-11-29 20:31:00,0.7695,0.7697,0.7695,0.76965,1232000000.0
2007-11-29 20:32:00,0.76965,0.76985,0.76965,0.76985,1211200000.0
2007-11-29 20:33:00,0.76985,0.7701,0.76985,0.77,1200900000.0
2007-11-29 20:34:00,0.77,0.77005,0.7699,0.7699,1690700000.0
2007-11-29 20:35:00,0.7699,0.76995,0.7697,0.76995,1477700000.0
2007-11-29 20:36:00,0.76995,0.77015,0.7698,0.7701,1001000000.0
2007-11-29 20:37:00,0.77015,0.77015,0.7701,0.7701,367000000.0
2007-11-29 20:38:00,0.7701,0.7701,0.77,0.7701,138200000.0
2007-11-29 20:39:00,0.7701,0.7701,0.76995,0.76995,392100000.0
2007-11-29 20:40:00,0.76995,0.77015,0.7698,0.7701,1242600000.0
2007-11-29 20:41:00,0.7701,0.77015,0.7697,0.7697,826400000.0
2007-11-29 20:42:00,0.7697,0.7697,0.76945,0.76965,765200000.0
2007-11-29 20:43:00,0.76965,0.76965,0.7694,0.76945,1233900000.0
2007-11-29 20:44:00,0.76945,0.76945,0.76895,0.769,379800000.0
2007-11-29 20:45:00,0.769,0.7693,0.76895,0.7693,712800000.0
2007-11-29 20:46:00,0.7693,0.76935,0.76915,0.76915,772600000.0
2007-11-29 20:47:00,0.76915,0.76945,0.76905,0.76905,839400000.0
2007-11-29 20:48:00,0.76905,0.7696,0.76905,0.76955,1253600000.0
2007-11-29 20:49:00,0.76955,0.76955,0.76945,0.76945,1027500000.0
2007-11-29 20:50:00,0.76945,0.76945,0.7692,0.76935,1611700000.0
2007-11-29 20:51:00,0.76935,0.76965,0.76935,0.76965,1318200000.0
2007-11-29 20:52:00,0.76965,0.76965,0.76925,0.76925,871600000.0
2007-11-29 20:53:00,0.76925,0.76955,0.76925,0.76945,825600000.0
2007-11-29 20:54:00,0.76945,0.7697,0.76945,0.7697,847700000.0
2007-11-29 20:55:00,0.7697,0.76985,0.76965,0.76985,1136000000.0
2007-11-29 20:56:00,0.76985,0.76985,0.7698,0.76985,927600000.0
2007-11-29 20:57:00,0.76985,0.76985,0.7698,0.76985,1066900000.0
2007-11-29 20:58:00,0.76985,0.76985,0.7698,0.76985,586600000.0
2007-11-29 20:59:00,0.76985,0.76985,0.76985,0.76985,487200000.0
2007-11-29 21:00:00,0.76985,0.76985,0.76985,0.76985,714000000.0
2007-11-29 21:02:00,0.7699,0.7704,0.76985,0.7703,1533700000.0
2007-11-29 21:04:00,0.7702,0.7702,0.77015,0.7702,1345099945.0
2007-11-29 21:05:00,0.7702,0.7702,0.77015,0.7702,1528800000.0
2007-11-29 21:06:00,0.77015,0.7702,0.77,0.7701,970200000.0
2007-11-29 21:07:00,0.7701,0.7705,0.77005,0.7704,1464100000.0
2007-11-29 21:09:00,0.77045,0.7705,0.77025,0.7703,1971099973.0
2007-11-29 21:10:00,0.7703,0.7705,0.77025,0.77045,1900000001.0
2007-11-29 21:11:00,0.77045,0.77045,0.7703,0.7703,344000000.0
2007-11-29 21:12:00,0.77045,0.7705,0.77045,0.7705,944000000.0
2007-11-29 21:13:00,0.7705,0.7705,0.7705,0.7705,132000000.0
2007-11-29 21:14:00,0.77035,0.77035,0.7703,0.7703,436800000.0
2007-11-29 21:15:00,0.77035,0.7705,0.7703,0.77045,1566500000.0
2007-11-29 21:16:00,0.77045,0.77065,0.77045,0.77045,1294300000.0
2007-11-29 21:17:00,0.77065,0.77065,0.77045,0.7705,2084000000.0
2007-11-29 21:18:00,0.7705,0.7705,0.7704,0.77045,738400000.0
2007-11-29 21:19:00,0.77045,0.7705,0.77035,0.7705,951300000.0
2007-11-29 21:20:00,0.7705,0.7708,0.7705,0.7705,2137600000.0
2007-11-29 21:21:00,0.7705,0.7706,0.7705,0.7705,1590700000.0
2007-11-29 21:22:00,0.7706,0.7706,0.77045,0.7705,1590700000.0
2007-11-29 21:23:00,0.7705,0.7705,0.7699,0.7703,1102200000.0
2007-11-29 21:24:00,0.7703,0.7707,0.7703,0.7706,1822399992.0
2007-11-29 21:25:00,0.7706,0.7706,0.77045,0.77055,1306400000.0
2007-11-29 21:26:00,0.77055,0.77055,0.7704,0.77055,1349400000.0
2007-11-29 21:28:00,0.7705,0.7707,0.77045,0.7707,1042500000.0
2007-11-29 21:29:00,0.7707,0.7707,0.7706,0.7706,586400000.0
2007-11-29 21:30:00,0.7706,0.7706,0.7706,0.7706,614400000.0
2007-11-29 21:31:00,0.7705,0.7705,0.7705,0.7705,1338400000.0
2007-11-29 21:32:00,0.7707,0.7708,0.7707,0.7707,1338400000.0
2007-11-29 21:33:00,0.7707,0.7707,0.7705,0.7706,1739399975.0
2007-11-29 21:35:00,0.7706,0.7707,0.7702,0.7704,1556399995.0
2007-11-29 21:36:00,0.7704,0.7705,0.77035,0.7705,1297700000.0
2007-11-29 21:37:00,0.7707,0.7707,0.7707,0.7707,1462800000.0
2007-11-29 21:38:00,0.7705,0.7705,0.77035,0.77035,1462800000.0
2007-11-29 21:39:00,0.77035,0.7705,0.77035,0.77035,769800000.0
2007-11-29 21:40:00,0.77035,0.7705,0.77025,0.77025,1658799980.0
2007-11-29 21:41:00,0.77025,0.7705,0.77025,0.7703,1595799945.0
2007-11-29 21:42:00,0.77025,0.7705,0.77025,0.7705,1009199999.0
2007-11-29 21:43:00,0.7705,0.7705,0.77035,0.77035,393600000.0
2007-11-29 21:44:00,0.77028,0.77041,0.77011,0.77011,1185300000.0
2007-11-29 21:45:00,0.7706,0.7707,0.7706,0.7707,1214099970.0
2007-11-29 21:46:00,0.7705,0.7705,0.7704,0.7704,1214099970.0
2007-11-29 21:47:00,0.7704,0.7705,0.7704,0.7705,1060000000.0
2007-11-29 21:48:00,0.7705,0.7705,0.77035,0.77035,1064800000.0
2007-11-29 21:49:00,0.7705,0.7705,0.7705,0.7705,451200000.0
2007-11-29 21:50:00,0.7705,0.7705,0.77035,0.77045,1720800000.0
2007-11-29 21:51:00,0.77045,0.77055,0.77045,0.77055,1016000000.0
2007-11-29 21:52:00,0.77055,0.77075,0.77035,0.77075,888800000.0
2007-11-29 21:53:00,0.77075,0.77075,0.7705,0.7706,1647700000.0
2007-11-29 21:54:00,0.7706,0.77075,0.7704,0.77065,735600000.0
2007-11-29 21:55:00,0.77065,0.77065,0.7704,0.7704,1928000000.0
2007-11-29 21:56:00,0.7704,0.7714,0.77035,0.7713,1285599987.0
2007-11-29 21:57:00,0.7713,0.7714,0.7712,0.7714,993500000.0
2007-11-29 21:58:00,0.7714,0.7714,0.7711,0.7711,924800000.0
2007-11-29 21:59:00,0.7711,0.7711,0.7707,0.77075,807600000.0
2007-11-29 22:00:00,0.77075,0.771,0.7702,0.7702,789800000.0
2007-11-29 22:01:00,0.7702,0.7703,0.7702,0.7703,1870399998.0
2007-11-29 22:02:00,0.7703,0.7711,0.7703,0.771,2069799979.0
2007-11-29 22:03:00,0.7709,0.771,0.7709,0.7709,2142699954.0
2007-11-29 22:04:00,0.7709,0.7712,0.7709,0.771,644600000.0
2007-11-29 22:05:00,0.771,0.7711,0.77085,0.7711,758000000.0
2007-11-29 22:06:00,0.7711,0.7711,0.7705,0.7705,987900000.0
2007-11-29 22:07:00,0.7705,0.7708,0.7705,0.7707,1067300000.0
2007-11-29 22:08:00,0.7707,0.7707,0.7707,0.7707,628800000.0
2007-11-29 22:09:00,0.7707,0.7707,0.7704,0.7704,1072000000.0
2007-11-29 22:10:00,0.7704,0.7704,0.7703,0.7704,683200000.0
2007-11-29 22:11:00,0.7704,0.7704,0.7704,0.7704,499200000.0
2007-11-29 22:12:00,0.7704,0.7705,0.77025,0.7703,1631500000.0
2007-11-29 22:13:00,0.7703,0.7703,0.7703,0.7703,1679400000.0
2007-11-29 22:14:00,0.7703,0.7703,0.76995,0.7702,681100000.0
2007-11-29 22:15:00,0.7702,0.7703,0.7702,0.7702,928000000.0
2007-11-29 22:16:00,0.7702,0.7704,0.7702,0.77025,1264000000.0
2007-11-29 22:17:00,0.77025,0.7705,0.77025,0.7705,844000000.0
2007-11-29 22:18:00,0.7705,0.7705,0.7703,0.77035,2036699941.0
2007-11-29 22:19:00,0.77035,0.77035,0.7702,0.7702,2141899947.0
2007-11-29 22:20:00,0.7706,0.7711,0.7706,0.7709,1985200000.0
2007-11-29 22:21:00,0.7704,0.7706,0.77035,0.7704,1985200000.0
2007-11-29 22:22:00,0.77035,0.7704,0.7699,0.7701,1760199965.0
2007-11-29 22:23:00,0.7712,0.7712,0.7712,0.7712,925800000.0
2007-11-29 22:27:00,0.77015,0.77015,0.7701,0.7701,925800000.0
2007-11-29 22:28:00,0.77015,0.77015,0.77015,0.77015,520000000.0
2007-11-29 22:29:00,0.7701,0.7703,0.7701,0.77025,739300000.0
2007-11-29 22:30:00,0.77025,0.7704,0.77025,0.7703,1244000000.0
2007-11-29 22:31:00,0.7703,0.7705,0.7703,0.7705,1280800000.0
2007-11-29 22:32:00,0.7705,0.7705,0.77045,0.77045,733500000.0
2007-11-29 22:33:00,0.77045,0.7705,0.77045,0.7705,882400000.0
2007-11-29 22:34:00,0.7705,0.7705,0.77035,0.7704,1448600000.0
2007-11-29 22:35:00,0.7704,0.7706,0.7703,0.7706,1510099970.0
2007-11-29 22:36:00,0.7706,0.7706,0.7705,0.7705,1748800000.0
2007-11-29 22:37:00,0.7705,0.7707,0.77045,0.7707,2051100000.0
2007-11-29 22:38:00,0.7707,0.7707,0.77045,0.7706,1513000000.0
2007-11-29 22:41:00,0.7707,0.7707,0.77065,0.77065,1117600000.0
2007-11-29 22:42:00,0.7719,0.7719,0.7716,0.7716,2095299984.0
2007-11-29 22:43:00,0.7714,0.7714,0.7714,0.7714,2095299984.0
2007-11-29 22:44:00,0.7706,0.7707,0.7702,0.7707,2095299984.0
2007-11-29 22:45:00,0.7719,0.7719,0.7719,0.7719,1072900000.0
2007-11-29 22:46:00,0.77065,0.7707,0.77065,0.7707,1072900000.0
2007-11-29 22:47:00,0.7707,0.7707,0.7706,0.7707,986800000.0
2007-11-29 22:48:00,0.7707,0.771,0.77055,0.7707,2123399999.0
2007-11-29 22:49:00,0.7707,0.7707,0.77055,0.77065,1704900000.0
2007-11-29 22:50:00,0.77055,0.771,0.77055,0.77065,1855499975.0
2007-11-29 22:51:00,0.7718,0.772,0.7718,0.772,1515000000.0
2007-11-29 22:52:00,0.7719,0.7719,0.7716,0.7716,1515000000.0
2007-11-29 22:53:00,0.7708,0.7709,0.77065,0.7709,1515000000.0
2007-11-29 22:54:00,0.7709,0.7709,0.77025,0.7703,1859000000.0
2007-11-29 22:55:00,0.77025,0.7705,0.7702,0.7704,2051499955.0
2007-11-29 22:56:00,0.7704,0.7705,0.77025,0.77025,807400000.0
2007-11-29 22:57:00,0.77025,0.7704,0.77025,0.7704,1364000000.0
2007-11-29 22:58:00,0.7704,0.7705,0.77025,0.7705,1454800000.0
2007-11-29 22:59:00,0.7705,0.7705,0.77045,0.7705,1414400000.0
2007-11-29 23:00:00,0.7705,0.7705,0.77045,0.77045,1088900000.0
2007-11-29 23:01:00,0.7705,0.7709,0.7704,0.7709,1160800000.0
2007-11-29 23:02:00,0.7709,0.7709,0.7708,0.77085,1046400000.0
2007-11-29 23:03:00,0.77085,0.7711,0.7708,0.771,1452800000.0
2007-11-29 23:04:00,0.7708,0.7708,0.7708,0.7708,292000000.0
2007-11-29 23:05:00,0.7709,0.771,0.7708,0.771,292000000.0
2007-11-29 23:06:00,0.771,0.771,0.7708,0.7709,767400000.0
2007-11-29 23:07:00,0.7709,0.7715,0.77085,0.7715,1081600000.0
2007-11-29 23:08:00,0.7715,0.7715,0.7714,0.7714,1077600000.0
2007-11-29 23:09:00,0.7714,0.7714,0.7713,0.7713,1072000000.0
2007-11-29 23:10:00,0.7713,0.7714,0.77125,0.7714,1210400000.0
2007-11-29 23:11:00,0.7714,0.7714,0.77125,0.7713,988200000.0
2007-11-29 23:12:00,0.77125,0.7714,0.77125,0.7714,917500000.0
2007-11-29 23:13:00,0.7714,0.7714,0.7714,0.7714,1712000000.0
2007-11-29 23:14:00,0.7714,0.7714,0.77115,0.77115,580700000.0
2007-11-29 23:15:00,0.77115,0.7721,0.77115,0.772,1270100000.0
2007-11-29 23:16:00,0.772,0.772,0.7717,0.7718,1865799990.0
2007-11-29 23:17:00,0.7718,0.7718,0.771,0.7716,1611800000.0
2007-11-29 23:18:00,0.7716,0.7716,0.7712,0.7712,1105600000.0
2007-11-29 23:19:00,0.7712,0.7714,0.77115,0.7712,1772000000.0
2007-11-29 23:20:00,0.7711,0.7712,0.7703,0.77085,1437000000.0
2007-11-29 23:21:00,0.77085,0.771,0.77085,0.77095,890700000.0
2007-11-29 23:22:00,0.7711,0.7712,0.771,0.77105,1941000000.0
2007-11-29 23:23:00,0.77105,0.7713,0.77105,0.7713,847200000.0
2007-11-29 23:24:00,0.7713,0.7713,0.77115,0.77115,839200000.0
2007-11-29 23:25:00,0.77115,0.7712,0.7711,0.7712,864700000.0
2007-11-29 23:26:00,0.7712,0.7713,0.77115,0.7713,1272100000.0
2007-11-29 23:27:00,0.7713,0.7713,0.77115,0.7712,666100000.0
2007-11-29 23:28:00,0.7712,0.7712,0.77115,0.77115,523300000.0
2007-11-29 23:29:00,0.77115,0.7712,0.7711,0.77115,1104000000.0
2007-11-29 23:30:00,0.77115,0.7713,0.77115,0.7713,448800000.0
2007-11-29 23:31:00,0.7713,0.7713,0.77115,0.77115,650400000.0
2007-11-29 23:32:00,0.77115,0.7713,0.77115,0.7713,707200000.0
2007-11-29 23:33:00,0.7713,0.7716,0.77115,0.7716,2048800000.0
2007-11-29 23:34:00,0.7699,0.77,0.7699,0.77,1437600000.0
2007-11-29 23:35:00,0.7714,0.7714,0.7713,0.7714,1437600000.0
2007-11-29 23:36:00,0.7713,0.7715,0.77125,0.77125,1295200000.0
2007-11-29 23:37:00,0.77125,0.7713,0.77115,0.7712,1203500000.0
2007-11-29 23:38:00,0.7712,0.7715,0.7712,0.7715,236000000.0
2007-11-29 23:39:00,0.7715,0.7715,0.7712,0.7713,566700000.0
2007-11-29 23:40:00,0.7713,0.7715,0.77125,0.7715,562400000.0
2007-11-29 23:41:00,0.7705,0.7706,0.7705,0.7706,1172000000.0
2007-11-29 23:42:00,0.7714,0.7714,0.7711,0.7714,1172000000.0
2007-11-29 23:43:00,0.7714,0.7714,0.7713,0.7714,876800000.0
2007-11-29 23:44:00,0.7714,0.7714,0.77125,0.7713,1939700000.0
2007-11-29 23:45:00,0.7713,0.7719,0.77125,0.77185,1181000000.0
2007-11-29 23:46:00,0.7718,0.7718,0.7711,0.7712,1438099974.0
2007-11-29 23:47:00,0.7719,0.7719,0.77175,0.7718,1438099974.0
2007-11-29 23:48:00,0.7718,0.7719,0.77175,0.7718,666199983.0
2007-11-29 23:49:00,0.7718,0.77185,0.77175,0.77175,390000000.0
2007-11-29 23:50:00,0.77175,0.77175,0.77175,0.77175,453600000.0
2007-11-29 23:52:00,0.7719,0.7719,0.7717,0.7717,1691200000.0
2007-11-29 23:53:00,0.7717,0.7721,0.77165,0.7717,1487000004.0
2007-11-29 23:54:00,0.77165,0.772,0.77165,0.772,1294712160.0
2007-11-29 23:55:00,0.77195,0.772,0.77125,0.77125,885753904.0
2007-11-29 23:56:00,0.77125,0.7714,0.77065,0.77065,1273600000.0
2007-11-29 23:57:00,0.77065,0.771,0.77065,0.771,959200000.0
2007-11-29 23:58:00,0.771,0.7713,0.77045,0.7705,996200000.0
2007-11-29 23:59:00,0.7706,0.7708,0.7705,0.7705,2015600010.0
2007-11-30 00:00:00,0.7706,0.7709,0.77035,0.7709,1617500000.0
2007-11-30 00:01:00,0.7709,0.7709,0.7706,0.77085,1239600000.0
2007-11-30 00:02:00,0.77075,0.7709,0.77065,0.7709,754200000.0
2007-11-30 00:03:00,0.77063,0.77097,0.77051,0.77079,2023499968.0
2007-11-30 00:04:00,0.77055,0.7708,0.77055,0.7708,51200000.0
2007-11-30 00:05:00,0.7708,0.7709,0.7706,0.7706,124000000.0
2007-11-30 00:06:00,0.7705,0.7705,0.7705,0.7705,31200000.0
2007-11-30 00:07:00,0.7705,0.7706,0.7705,0.7706,94200000.0
2007-11-30 00:08:00,0.7706,0.7706,0.77035,0.77045,359000000.0
2007-11-30 00:09:00,0.77045,0.77045,0.7704,0.77045,387600000.0
2007-11-30 00:10:00,0.77045,0.77045,0.7704,0.77045,311800000.0
2007-11-30 00:12:00,0.7705,0.77055,0.7705,0.77055,55200000.0
2007-11-30 00:13:00,0.77055,0.77055,0.77045,0.77045,385000000.0
2007-11-30 00:14:00,0.77025,0.77025,0.77025,0.77025,552000000.0
2007-11-30 00:15:00,0.77045,0.77075,0.77035,0.7707,1131600000.0
2007-11-30 00:16:00,0.7707,0.7712,0.7704,0.7707,1569300000.0
2007-11-30 00:17:00,0.7707,0.7712,0.77065,0.77065,573600000.0
2007-11-30 00:18:00,0.7708,0.7708,0.7707,0.7708,1034800000.0
2007-11-30 00:19:00,0.7708,0.7708,0.7707,0.7707,1062300000.0
2007-11-30 00:20:00,0.7707,0.7708,0.7705,0.7708,355400000.0
2007-11-30 00:21:00,0.7708,0.7708,0.7708,0.7708,136800000.0
2007-11-30 00:22:00,0.77045,0.77045,0.77035,0.77035,443600000.0
2007-11-30 00:23:00,0.7707,0.7707,0.7707,0.7707,855200000.0
2007-11-30 00:24:00,0.7707,0.7712,0.7705,0.7707,1118700000.0
2007-11-30 00:25:00,0.7707,0.7707,0.7705,0.7705,654400000.0
2007-11-30 00:26:00,0.7705,0.7707,0.7704,0.7707,1233700000.0
2007-11-30 00:27:00,0.7707,0.7707,0.7705,0.7705,1220700000.0
2007-11-30 00:28:00,0.7705,0.77055,0.7704,0.7704,1033500000.0
2007-11-30 00:29:00,0.77045,0.7705,0.77015,0.7704,1947000014.0
2007-11-30 00:30:00,0.7704,0.7705,0.7703,0.7703,1500900000.0
2007-11-30 00:31:00,0.7704,0.7705,0.7703,0.7704,1394800023.0
2007-11-30 00:32:00,0.7704,0.7704,0.7703,0.7704,421600000.0
2007-11-30 00:33:00,0.7704,0.7704,0.7701,0.7702,1039000000.0
2007-11-30 00:34:00,0.7702,0.7702,0.76985,0.7701,1557000001.0
2007-11-30 00:35:00,0.7701,0.7701,0.7698,0.7698,1857200000.0
2007-11-30 00:40:00,0.77025,0.7706,0.77025,0.7706,2096500000.0
2007-11-30 00:41:00,0.7706,0.7706,0.7705,0.7705,1725200000.0
2007-11-30 00:42:00,0.7707,0.7707,0.7707,0.7707,1945500000.0
2007-11-30 00:43:00,0.77075,0.7709,0.77075,0.7709,1945500000.0
2007-11-30 00:44:00,0.7706,0.7707,0.7706,0.7706,1234999996.0
2007-11-30 00:45:00,0.771,0.77215,0.771,0.77145,1234999996.0
2007-11-30 00:46:00,0.7717,0.7717,0.7712,0.7712,1051800002.0
2007-11-30 00:47:00,0.7712,0.7714,0.7712,0.7714,306900000.0
2007-11-30 00:48:00,0.7714,0.7714,0.7712,0.7712,103000000.0
2007-11-30 00:49:00,0.7712,0.7713,0.7712,0.7712,851100000.0
2007-11-30 00:50:00,0.7712,0.7712,0.77095,0.7712,1492600000.0
2007-11-30 00:51:00,0.7712,0.7712,0.7711,0.7712,1027000000.0
2007-11-30 00:52:00,0.7713,0.7713,0.7712,0.7712,385500000.0
2007-11-30 00:53:00,0.7712,0.7713,0.77105,0.7712,1075800000.0
2007-11-30 00:54:00,0.7712,0.7712,0.77115,0.77115,10800000.0
2007-11-30 00:55:00,0.7712,0.7712,0.77105,0.77105,46900000.0
2007-11-30 00:56:00,0.77105,0.7712,0.77085,0.771,1387900000.0
2007-11-30 00:57:00,0.771,0.771,0.7706,0.7709,830400000.0
2007-11-30 00:59:00,0.7709,0.7711,0.7704,0.7707,985600000.0
2007-11-30 01:00:00,0.7707,0.7711,0.7707,0.7711,1521500000.0
2007-11-30 01:01:00,0.7711,0.7711,0.7707,0.7711,1865500000.0
2007-11-30 01:02:00,0.771,0.7711,0.7707,0.77095,874300000.0
2007-11-30 01:03:00,0.77095,0.77095,0.77095,0.77095,235200000.0
2007-11-30 01:04:00,0.77095,0.77095,0.77095,0.77095,88800000.0
2007-11-30 01:05:00,0.77095,0.77095,0.77095,0.77095,314400000.0
2007-11-30 01:07:00,0.77095,0.77095,0.77085,0.77085,1189300000.0
2007-11-30 01:08:00,0.77085,0.7712,0.77085,0.77105,607000000.0
2007-11-30 01:09:00,0.77105,0.7714,0.77085,0.7714,1590800000.0
2007-11-30 01:10:00,0.7714,0.7714,0.7712,0.7712,1737800000.0
2007-11-30 01:11:00,0.771,0.7712,0.77095,0.7712,802300000.0
2007-11-30 01:12:00,0.7712,0.7715,0.77115,0.7715,1670500000.0
2007-11-30 01:13:00,0.7715,0.7715,0.77135,0.7715,1679800000.0
2007-11-30 01:14:00,0.7715,0.7715,0.7712,0.7712,1940200000.0
2007-11-30 01:15:00,0.7712,0.7712,0.7712,0.7712,4800000.0
2007-11-30 01:16:00,0.7712,0.7712,0.7709,0.7712,620200000.0
2007-11-30 01:17:00,0.7709,0.7713,0.7709,0.7713,850900000.0
2007-11-30 01:18:00,0.7708,0.7708,0.7705,0.7706,1820100000.0
2007-11-30 01:19:00,0.7712,0.7712,0.7707,0.7707,1820100000.0
2007-11-30 01:20:00,0.7711,0.7711,0.77085,0.77095,1298600000.0
2007-11-30 01:21:00,0.77085,0.77095,0.77085,0.77095,237000000.0
2007-11-30 01:22:00,0.77095,0.7713,0.77095,0.7713,1188500000.0
2007-11-30 01:23:00,0.7713,0.7713,0.77115,0.77125,1646300000.0
2007-11-30 01:24:00,0.77125,0.77125,0.771,0.77115,1221400000.0
2007-11-30 01:25:00,0.771,0.77145,0.771,0.77145,1377200000.0
2007-11-30 01:26:00,0.77145,0.77175,0.77125,0.7713,1547499994.0
2007-11-30 01:27:00,0.7703,0.7703,0.7703,0.7703,2023800000.0
2007-11-30 01:28:00,0.77185,0.7719,0.77155,0.7718,2023800000.0
2007-11-30 01:29:00,0.7701,0.7703,0.7701,0.7703,1998700000.0
2007-11-30 01:30:00,0.7716,0.7716,0.7712,0.7713,1998700000.0
2007-11-30 01:31:00,0.7713,0.7713,0.7709,0.77105,1601299999.0
2007-11-30 01:32:00,0.7705,0.7707,0.7705,0.7707,1026200000.0
2007-11-30 01:33:00,0.771,0.771,0.7708,0.77085,1026200000.0
2007-11-30 01:34:00,0.77085,0.77085,0.77045,0.77045,1053600000.0
2007-11-30 01:35:00,0.7705,0.7706,0.77045,0.7706,1511900000.0
2007-11-30 01:36:00,0.7706,0.7706,0.7705,0.77055,412400000.0
2007-11-30 01:37:00,0.77055,0.77055,0.7705,0.7705,470300000.0
2007-11-30 01:38:00,0.7705,0.7705,0.7704,0.7704,1492800000.0
2007-11-30 01:39:00,0.7704,0.7704,0.7704,0.7704,89600000.0
2007-11-30 01:40:00,0.7706,0.7708,0.7706,0.7708,2064999999.0
2007-11-30 01:41:00,0.77065,0.77075,0.77045,0.7706,2064999999.0
2007-11-30 01:42:00,0.7706,0.7707,0.77055,0.7707,1449500000.0
2007-11-30 01:43:00,0.7707,0.77075,0.7705,0.77075,1117400000.0
2007-11-30 01:44:00,0.77075,0.77075,0.77045,0.77045,1394200000.0
2007-11-30 01:45:00,0.77045,0.7706,0.7704,0.7705,1262600000.0
2007-11-30 01:46:00,0.7705,0.7708,0.7705,0.7706,1208000000.0
2007-11-30 01:47:00,0.7706,0.7706,0.77035,0.77045,903300000.0
2007-11-30 01:48:00,0.77045,0.7709,0.77045,0.7708,2089800000.0
2007-11-30 01:49:00,0.7714,0.7716,0.7713,0.7716,1225200000.0
2007-11-30 01:50:00,0.7708,0.7708,0.77045,0.77065,1225200000.0
2007-11-30 01:51:00,0.77065,0.7709,0.77045,0.7708,459000000.0
2007-11-30 01:52:00,0.7708,0.7712,0.77065,0.7712,726550000.0
2007-11-30 01:53:00,0.7712,0.7712,0.77075,0.77075,231700000.0
2007-11-30 01:54:00,0.77075,0.77075,0.77035,0.7706,1448600000.0
2007-11-30 01:55:00,0.7706,0.7707,0.7705,0.7707,2130900001.0
2007-11-30 01:56:00,0.77075,0.7708,0.77065,0.77075,2078700022.0
2007-11-30 01:57:00,0.77075,0.7708,0.77065,0.77075,1654700000.0
2007-11-30 01:58:00,0.7708,0.7708,0.7705,0.7705,388100000.0
2007-11-30 01:59:00,0.7705,0.7708,0.7705,0.77075,2044700000.0
2007-11-30 02:00:00,0.77075,0.7708,0.7705,0.7705,1295000000.0
2007-11-30 02:01:00,0.77075,0.77095,0.77075,0.77085,596400000.0
2007-11-30 02:02:00,0.7709,0.7709,0.77075,0.77075,1221400000.0
2007-11-30 02:03:00,0.77085,0.77085,0.77085,0.77085,304000000.0
2007-11-30 02:04:00,0.77085,0.7709,0.77085,0.7709,624400000.0
2007-11-30 02:05:00,0.7709,0.7709,0.77075,0.77075,1315000000.0
2007-11-30 02:06:00,0.77085,0.77085,0.77085,0.77085,96000000.0
2007-11-30 02:07:00,0.77085,0.77085,0.77085,0.77085,216000000.0
2007-11-30 02:08:00,0.77065,0.77085,0.7705,0.77075,1101000000.0
2007-11-30 02:09:00,0.7722,0.7724,0.7722,0.7724,900800010.0
2007-11-30 02:10:00,0.77075,0.7708,0.77045,0.7707,900800010.0
2007-11-30 02:11:00,0.7707,0.7707,0.76965,0.7702,1515399999.0
2007-11-30 02:12:00,0.7702,0.7702,0.76955,0.77,921500000.0
2007-11-30 02:13:00,0.772,0.7722,0.7719,0.7719,2039199976.0
2007-11-30 02:14:00,0.77035,0.7706,0.7703,0.7706,2039199976.0
2007-11-30 02:15:00,0.7706,0.7706,0.77025,0.77045,787400000.0
2007-11-30 02:16:00,0.77035,0.7709,0.77035,0.7709,1597400000.0
2007-11-30 02:17:00,0.7709,0.7709,0.77075,0.77075,700000000.0
2007-11-30 02:18:00,0.77075,0.77095,0.7705,0.7705,2115099970.0
2007-11-30 02:19:00,0.7715,0.7715,0.7715,0.7715,362800000.0
2007-11-30 02:20:00,0.7716,0.7722,0.7716,0.7722,362800000.0
2007-11-30 02:21:00,0.7721,0.7723,0.772,0.7722,362800000.0
2007-11-30 02:22:00,0.77025,0.7705,0.77025,0.7703,362800000.0
2007-11-30 02:23:00,0.7705,0.7705,0.7703,0.7703,235200000.0
2007-11-30 02:24:00,0.7703,0.7705,0.7703,0.7705,268000000.0
2007-11-30 02:25:00,0.7705,0.7705,0.77025,0.77035,680000000.0
2007-11-30 02:26:00,0.77035,0.7705,0.77,0.7703,630000000.0
2007-11-30 02:27:00,0.7701,0.7704,0.7701,0.7704,445700000.0
2007-11-30 02:28:00,0.7704,0.7704,0.7701,0.7703,1217300000.0
2007-11-30 02:29:00,0.7703,0.7703,0.77005,0.77005,1419800000.0
2007-11-30 02:30:00,0.77005,0.7702,0.76955,0.7702,1429600000.0
2007-11-30 02:31:00,0.7702,0.7703,0.77,0.7703,1199000000.0
2007-11-30 02:32:00,0.7703,0.7706,0.7701,0.7706,1110600000.0
2007-11-30 02:33:00,0.7706,0.7707,0.7704,0.7704,1194600000.0
2007-11-30 02:34:00,0.7707,0.77105,0.7707,0.7708,540900000.0
2007-11-30 02:35:00,0.7708,0.7708,0.77075,0.77075,1961000000.0
2007-11-30 02:36:00,0.7708,0.7708,0.77055,0.77065,1086800000.0
2007-11-30 02:37:00,0.77065,0.7708,0.7706,0.7706,925600000.0
2007-11-30 02:38:00,0.7705,0.7706,0.7705,0.7706,160000000.0
2007-11-30 02:39:00,0.7706,0.771,0.7706,0.7707,933500000.0
2007-11-30 02:40:00,0.7707,0.77075,0.7706,0.7706,1385200000.0
2007-11-30 02:41:00,0.7706,0.77065,0.77055,0.7706,1889600000.0
2007-11-30 02:42:00,0.77055,0.7706,0.77045,0.77045,1974100000.0
2007-11-30 02:43:00,0.7719,0.7719,0.7718,0.7718,1203900001.0
2007-11-30 02:44:00,0.77085,0.7711,0.77085,0.7709,1203900001.0
2007-11-30 02:45:00,0.7709,0.7711,0.7709,0.7711,1400999953.0
2007-11-30 02:46:00,0.7711,0.7712,0.77095,0.7712,1213499949.0
2007-11-30 02:47:00,0.7712,0.7714,0.7711,0.7713,1106200000.0
2007-11-30 02:48:00,0.7713,0.7713,0.77115,0.77115,989300000.0
2007-11-30 02:49:00,0.77115,0.77165,0.77115,0.77165,1298500000.0
2007-11-30 02:50:00,0.77165,0.7718,0.77145,0.7718,1613500000.0
2007-11-30 02:51:00,0.7718,0.7719,0.7715,0.7715,246500000.0
2007-11-30 02:52:00,0.7715,0.77185,0.7715,0.7718,681200004.0
2007-11-30 02:53:00,0.7718,0.7719,0.7718,0.7719,720400011.0
2007-11-30 02:54:00,0.7719,0.77205,0.7714,0.77145,888199983.0
2007-11-30 02:55:00,0.7714,0.7716,0.7714,0.7715,1703799999.0
2007-11-30 02:56:00,0.7715,0.7718,0.77145,0.7717,922100000.0
2007-11-30 02:57:00,0.7717,0.7717,0.7716,0.7717,1902300000.0
2007-11-30 02:58:00,0.7715,0.7715,0.7715,0.7715,1778800000.0
2007-11-30 02:59:00,0.7718,0.7722,0.7718,0.772,1778800000.0
2007-11-30 03:00:00,0.772,0.772,0.77185,0.77195,1287700000.0
2007-11-30 03:01:00,0.77195,0.7721,0.7718,0.772,1867300006.0
2007-11-30 03:02:00,0.772,0.7722,0.77195,0.772,1951300001.0
2007-11-30 03:03:00,0.77195,0.772,0.77195,0.772,2086400000.0
2007-11-30 03:04:00,0.7716,0.7716,0.7714,0.7714,1421500000.0
2007-11-30 03:05:00,0.7723,0.7725,0.7723,0.7725,1421500000.0
2007-11-30 03:06:00,0.7725,0.7726,0.77225,0.7726,201600000.0
2007-11-30 03:07:00,0.7726,0.7726,0.772,0.7722,1608000001.0
2007-11-30 03:08:00,0.77225,0.77225,0.77185,0.7722,1708899998.0
2007-11-30 03:09:00,0.7713,0.7714,0.7711,0.7714,1531700018.0
2007-11-30 03:10:00,0.7711,0.7714,0.7711,0.7714,1531700018.0
2007-11-30 03:11:00,0.7715,0.7716,0.7711,0.7714,1531700018.0
2007-11-30 03:12:00,0.7721,0.7721,0.7719,0.7721,1531700018.0
2007-11-30 03:13:00,0.7721,0.7721,0.7719,0.7719,1706400001.0
2007-11-30 03:14:00,0.772,0.772,0.7716,0.7716,1131800001.0
2007-11-30 03:16:00,0.7716,0.772,0.7713,0.7717,2067800000.0
2007-11-30 03:17:00,0.7717,0.7719,0.7715,0.7719,2114700001.0
2007-11-30 03:18:00,0.7719,0.7723,0.7716,0.77175,1343700012.0
2007-11-30 03:19:00,0.77175,0.77175,0.7715,0.7715,1634100053.0
2007-11-30 03:20:00,0.771,0.7711,0.771,0.7711,885400000.0
2007-11-30 03:21:00,0.77215,0.7722,0.7721,0.7722,885400000.0
2007-11-30 03:22:00,0.7711,0.7712,0.771,0.7712,698600000.0
2007-11-30 03:23:00,0.7716,0.77165,0.77105,0.7715,698600000.0
2007-11-30 03:24:00,0.77145,0.7716,0.77145,0.77155,1589200000.0
2007-11-30 03:25:00,0.7716,0.7716,0.77145,0.7715,2047000001.0
2007-11-30 03:26:00,0.7715,0.7719,0.7715,0.7719,1208800000.0
2007-11-30 03:27:00,0.7719,0.7721,0.7716,0.772,380400000.0
2007-11-30 03:28:00,0.772,0.7721,0.7716,0.7716,551600000.0
2007-11-30 03:29:00,0.7716,0.772,0.7716,0.772,1692500000.0
2007-11-30 03:30:00,0.772,0.772,0.7719,0.772,1298400000.0
2007-11-30 03:31:00,0.772,0.772,0.7719,0.772,1202000000.0
2007-11-30 03:32:00,0.772,0.772,0.77185,0.772,1519600000.0
2007-11-30 03:33:00,0.772,0.772,0.77185,0.77185,918400000.0
2007-11-30 03:34:00,0.77185,0.77185,0.77155,0.77155,1031400000.0
2007-11-30 03:35:00,0.7716,0.7719,0.77155,0.7719,1746700000.0
2007-11-30 03:36:00,0.7719,0.7719,0.77175,0.77185,1294900000.0
2007-11-30 03:37:00,0.77185,0.77205,0.77175,0.77205,646800000.0
2007-11-30 03:38:00,0.77205,0.77205,0.77175,0.77185,447100000.0
2007-11-30 03:39:00,0.772,0.772,0.7718,0.7718,136200000.0
2007-11-30 03:40:00,0.7718,0.7718,0.7718,0.7718,283400000.0
2007-11-30 03:41:00,0.7717,0.7719,0.77115,0.7717,496700000.0
2007-11-30 03:42:00,0.7717,0.772,0.7717,0.77175,1536900002.0
2007-11-30 03:43:00,0.772,0.772,0.7719,0.77195,1023500000.0
2007-11-30 03:44:00,0.77195,0.7721,0.77195,0.7721,205800000.0
2007-11-30 03:45:00,0.7721,0.7721,0.7719,0.77195,567000000.0
2007-11-30 03:46:00,0.77195,0.77205,0.77175,0.77195,1641800062.0
2007-11-30 03:47:00,0.77195,0.77195,0.77195,0.77195,571200000.0
2007-11-30 03:48:00,0.77195,0.77195,0.77175,0.7719,1102800000.0
2007-11-30 03:49:00,0.7719,0.772,0.7718,0.7719,780000000.0
2007-11-30 03:50:00,0.7719,0.772,0.77185,0.77185,860800000.0
2007-11-30 03:51:00,0.7719,0.7719,0.7717,0.7718,388000000.0
2007-11-30 03:52:00,0.7718,0.77195,0.7717,0.7719,625400000.0
2007-11-30 03:53:00,0.7719,0.77195,0.7718,0.7719,1405699998.0
2007-11-30 03:54:00,0.7719,0.77195,0.7715,0.7719,1547800000.0
2007-11-30 03:55:00,0.7702,0.7702,0.7701,0.7701,957500000.0
2007-11-30 03:56:00,0.77175,0.7719,0.77175,0.7718,957500000.0
2007-11-30 03:57:00,0.7718,0.7719,0.7715,0.7717,1166800000.0
2007-11-30 03:58:00,0.7705,0.7708,0.7704,0.7708,2042000000.0
2007-11-30 03:59:00,0.7707,0.7708,0.7704,0.7706,2042000000.0
2007-11-30 04:00:00,0.7717,0.7717,0.7717,0.7717,2042000000.0
2007-11-30 04:01:00,0.7717,0.7717,0.7715,0.7715,447600000.0
2007-11-30 04:02:00,0.7717,0.7717,0.7717,0.7717,707800000.0
2007-11-30 04:03:00,0.7717,0.7717,0.7715,0.7716,760000000.0
2007-11-30 04:04:00,0.7716,0.7716,0.7714,0.7714,102100000.0
2007-11-30 04:05:00,0.77155,0.7716,0.77135,0.77145,385800000.0
2007-11-30 04:06:00,0.7715,0.7716,0.7712,0.7712,405900000.0
2007-11-30 04:07:00,0.7714,0.7714,0.77115,0.77125,780400000.0
2007-11-30 04:08:00,0.77135,0.7715,0.77115,0.77115,606400000.0
2007-11-30 04:09:00,0.7715,0.7715,0.7712,0.7712,1303100000.0
2007-11-30 04:10:00,0.7712,0.7712,0.77115,0.7712,1352200000.0
2007-11-30 04:11:00,0.7711,0.7714,0.7711,0.7712,1033900000.0
2007-11-30 04:12:00,0.77145,0.7716,0.77145,0.7715,1033900000.0
2007-11-30 04:13:00,0.7715,0.7716,0.7715,0.7716,1248600000.0
2007-11-30 04:14:00,0.77145,0.7716,0.77135,0.77145,759000000.0
2007-11-30 04:15:00,0.77135,0.77145,0.77135,0.7714,1509500000.0
2007-11-30 04:16:00,0.7714,0.7716,0.7714,0.7716,921800000.0
2007-11-30 04:17:00,0.7712,0.7713,0.7712,0.7712,921800000.0
2007-11-30 04:18:00,0.7712,0.7712,0.7709,0.77105,991400000.0
2007-11-30 04:19:00,0.77105,0.7712,0.7709,0.771,1574200001.0
2007-11-30 04:20:00,0.771,0.7711,0.771,0.771,2128600000.0
2007-11-30 04:21:00,0.771,0.7711,0.77095,0.771,2057000000.0
2007-11-30 04:22:00,0.771,0.7712,0.7708,0.7712,1485100000.0
2007-11-30 04:23:00,0.7727,0.7727,0.7725,0.7726,1958799969.0
2007-11-30 04:24:00,0.771,0.7712,0.771,0.77115,1958799969.0
2007-11-30 04:25:00,0.77115,0.7712,0.7708,0.77115,915600000.0
2007-11-30 04:26:00,0.7712,0.7712,0.7711,0.77115,418700000.0
2007-11-30 04:27:00,0.77115,0.7712,0.7711,0.77115,1377899999.0
2007-11-30 04:28:00,0.77115,0.7712,0.771,0.7712,1168600000.0
2007-11-30 04:29:00,0.7712,0.7712,0.7709,0.7709,1338700000.0
2007-11-30 04:30:00,0.7709,0.7711,0.7707,0.77095,872700000.0
2007-11-30 04:31:00,0.7732,0.7732,0.7728,0.7728,1947800000.0
2007-11-30 04:32:00,0.771,0.771,0.77065,0.7707,1947800000.0
2007-11-30 04:33:00,0.7707,0.771,0.77065,0.77065,1610500000.0
2007-11-30 04:34:00,0.7707,0.7707,0.77065,0.77065,208100000.0
2007-11-30 04:35:00,0.7707,0.7707,0.77025,0.77025,429300000.0
2007-11-30 04:36:00,0.77025,0.7705,0.77025,0.7705,1595000000.0
2007-11-30 04:37:00,0.7705,0.7706,0.77015,0.7703,1502400000.0
2007-11-30 04:38:00,0.7704,0.7704,0.7703,0.7704,1494000057.0
2007-11-30 04:39:00,0.7703,0.7704,0.77015,0.7702,780700005.0
2007-11-30 04:40:00,0.7702,0.7702,0.77005,0.7702,1374700000.0
2007-11-30 04:41:00,0.7702,0.7704,0.77015,0.77015,1641100000.0
2007-11-30 04:42:00,0.77015,0.7702,0.77005,0.77005,1271000000.0
2007-11-30 04:43:00,0.77005,0.7703,0.77005,0.7703,751200000.0
2007-11-30 04:44:00,0.7703,0.7706,0.77015,0.7702,1521899991.0
2007-11-30 04:45:00,0.7702,0.7704,0.7702,0.7703,796300001.0
2007-11-30 04:46:00,0.7702,0.7704,0.77015,0.77035,1436400015.0
2007-11-30 04:47:00,0.77035,0.7704,0.77005,0.7703,1324100000.0
2007-11-30 04:48:00,0.7703,0.7703,0.77015,0.77025,1103199989.0
2007-11-30 04:49:00,0.77025,0.7705,0.77025,0.77035,815600000.0
2007-11-30 04:50:00,0.77035,0.77035,0.77015,0.77035,1394400000.0
2007-11-30 04:51:00,0.77015,0.7704,0.7701,0.7701,1188700001.0
2007-11-30 04:52:00,0.7701,0.7702,0.7701,0.7702,1637500000.0
2007-11-30 04:53:00,0.7729,0.7732,0.7729,0.7732,1143600000.0
2007-11-30 04:54:00,0.7702,0.7702,0.77015,0.77015,1143600000.0
2007-11-30 04:55:00,0.77015,0.7702,0.77015,0.77015,471300000.0
2007-11-30 04:56:00,0.7727,0.7727,0.7727,0.7727,2116200000.0
2007-11-30 04:57:00,0.7726,0.7729,0.7726,0.7726,2116200000.0
2007-11-30 04:58:00,0.7702,0.7707,0.7702,0.7706,2116200000.0
2007-11-30 04:59:00,0.7706,0.7707,0.7703,0.7705,2080500000.0
2007-11-30 05:00:00,0.7727,0.7729,0.7726,0.7726,1988400018.0
2007-11-30 05:01:00,0.7725,0.7731,0.7724,0.773,1988400018.0
2007-11-30 05:02:00,0.7731,0.7731,0.7728,0.7728,1988400018.0
2007-11-30 05:03:00,0.7729,0.7731,0.7729,0.7731,1988400018.0
2007-11-30 05:05:00,0.77065,0.77065,0.77055,0.7706,1988400018.0
2007-11-30 05:06:00,0.7706,0.7707,0.77055,0.77055,1397000016.0
2007-11-30 05:07:00,0.77055,0.7707,0.77055,0.7707,965800000.0
2007-11-30 05:08:00,0.7707,0.771,0.77065,0.77065,1468000000.0
2007-11-30 05:09:00,0.77065,0.77115,0.77065,0.7708,1475000000.0
2007-11-30 05:10:00,0.77085,0.771,0.77075,0.771,1326300000.0
2007-11-30 05:11:00,0.77105,0.7713,0.77105,0.77115,1613600000.0
2007-11-30 05:12:00,0.77115,0.77115,0.7707,0.77105,984900000.0
2007-11-30 05:13:00,0.7711,0.7713,0.7711,0.77125,1175900000.0
2007-11-30 05:14:00,0.77125,0.7713,0.77105,0.77105,1351200000.0
2007-11-30 05:15:00,0.77115,0.7714,0.77105,0.7714,423600000.0
2007-11-30 05:16:00,0.7714,0.7717,0.77125,0.7717,1087900000.0
2007-11-30 05:17:00,0.7731,0.7731,0.773,0.773,1687700001.0
2007-11-30 05:19:00,0.7731,0.7731,0.773,0.7731,1687700001.0
2007-11-30 05:20:00,0.773,0.773,0.773,0.773,1687700001.0
2007-11-30 05:21:00,0.77235,0.7728,0.77235,0.7728,1687700001.0
2007-11-30 05:22:00,0.773,0.773,0.7729,0.7729,1464800000.0
2007-11-30 05:23:00,0.773,0.7733,0.7729,0.7732,1464800000.0
2007-11-30 05:24:00,0.7733,0.7734,0.7731,0.7734,1464800000.0
2007-11-30 05:25:00,0.7726,0.7726,0.7724,0.7726,1464800000.0
2007-11-30 05:26:00,0.7726,0.7728,0.77245,0.7728,1812200039.0
2007-11-30 05:27:00,0.7728,0.773,0.7728,0.773,1966700000.0
2007-11-30 05:28:00,0.7736,0.7736,0.7734,0.7735,2020899967.0
2007-11-30 05:29:00,0.7737,0.7737,0.7737,0.7737,2020899967.0
2007-11-30 05:30:00,0.7729,0.77315,0.7729,0.77315,2020899967.0
2007-11-30 05:31:00,0.77315,0.77315,0.773,0.773,1415900000.0
2007-11-30 05:32:00,0.773,0.7731,0.7729,0.7729,2077200000.0
2007-11-30 05:33:00,0.7739,0.7739,0.7736,0.7738,1652800000.0
2007-11-30 05:34:00,0.7736,0.7736,0.7735,0.7735,1652800000.0
2007-11-30 05:35:00,0.7737,0.7737,0.7737,0.7737,1652800000.0
2007-11-30 05:36:00,0.7728,0.7728,0.7727,0.7728,1652800000.0
2007-11-30 05:37:00,0.7735,0.7735,0.7732,0.7732,1922000000.0
2007-11-30 05:38:00,0.773,0.7732,0.7716,0.7731,1922000000.0
2007-11-30 05:39:00,0.7732,0.7733,0.7732,0.7732,1922000000.0
2007-11-30 05:40:00,0.7725,0.7728,0.7725,0.7727,1922000000.0
2007-11-30 05:41:00,0.7728,0.773,0.77265,0.773,1947600000.0
2007-11-30 05:42:00,0.773,0.773,0.7728,0.7728,1886000000.0
2007-11-30 05:43:00,0.7725,0.7725,0.7718,0.7721,2106300000.0
2007-11-30 05:44:00,0.773,0.7732,0.77285,0.7729,2106300000.0
2007-11-30 05:45:00,0.7729,0.773,0.7718,0.7726,1722000000.0
2007-11-30 05:46:00,0.7726,0.7726,0.7722,0.7722,1391599999.0
2007-11-30 05:47:00,0.7722,0.7731,0.7721,0.77295,2041200006.0
2007-11-30 05:48:00,0.77295,0.773,0.77265,0.7728,1496200010.0
2007-11-30 05:49:00,0.7728,0.773,0.7726,0.7726,2066899946.0
2007-11-30 05:50:00,0.7724,0.7724,0.772,0.7724,718599995.0
2007-11-30 05:51:00,0.7722,0.7722,0.772,0.7721,718599995.0
2007-11-30 05:52:00,0.772,0.7726,0.772,0.7725,718599995.0
2007-11-30 05:53:00,0.7725,0.77325,0.7725,0.77325,718599995.0
2007-11-30 05:54:00,0.77325,0.77325,0.7727,0.773,1440300000.0
2007-11-30 05:55:00,0.7726,0.7726,0.7726,0.7726,1075000000.0
2007-11-30 05:56:00,0.77285,0.77285,0.7726,0.7726,1075000000.0
2007-11-30 05:57:00,0.7724,0.7725,0.7724,0.7724,1050500000.0
2007-11-30 05:58:00,0.7726,0.7726,0.7724,0.7725,1050500000.0
2007-11-30 05:59:00,0.7725,0.77265,0.7723,0.7725,1050500000.0
2007-11-30 06:00:00,0.77245,0.7727,0.77245,0.7726,1775200000.0
2007-11-30 06:01:00,0.7726,0.773,0.7724,0.773,1510600024.0
2007-11-30 06:02:00,0.773,0.773,0.77265,0.7728,1523800003.0
2007-11-30 06:04:00,0.7725,0.7727,0.7723,0.7727,1854400002.0
2007-11-30 06:05:00,0.7731,0.77315,0.773,0.773,1854400002.0
2007-11-30 06:06:00,0.773,0.7732,0.77295,0.773,2123400000.0
2007-11-30 06:07:00,0.773,0.77305,0.77255,0.77285,981000010.0
2007-11-30 06:08:00,0.77285,0.7729,0.77275,0.7729,1368900000.0
2007-11-30 06:09:00,0.7729,0.7729,0.77285,0.77285,299200000.0
2007-11-30 06:10:00,0.77285,0.7729,0.7728,0.7728,1084300000.0
2007-11-30 06:11:00,0.7728,0.7728,0.7728,0.7728,214400000.0
2007-11-30 06:12:00,0.7728,0.7728,0.77275,0.7728,411500000.0
2007-11-30 06:13:00,0.7728,0.77305,0.7728,0.773,1703300000.0
2007-11-30 06:14:00,0.773,0.77325,0.77295,0.7732,1986100000.0
2007-11-30 06:15:00,0.77315,0.77315,0.77295,0.77295,566000000.0
2007-11-30 06:16:00,0.77285,0.77315,0.77285,0.77305,707900000.0
2007-11-30 06:17:00,0.77305,0.77305,0.7728,0.77295,686300000.0
2007-11-30 06:18:00,0.77295,0.77295,0.7729,0.7729,272000000.0
2007-11-30 06:19:00,0.7716,0.7716,0.7714,0.7714,1337000001.0
2007-11-30 06:20:00,0.77305,0.77305,0.773,0.773,1337000001.0
2007-11-30 06:21:00,0.773,0.773,0.77295,0.77295,616400000.0
2007-11-30 06:22:00,0.77295,0.77295,0.7728,0.7729,1793499973.0
2007-11-30 06:23:00,0.7729,0.77335,0.77285,0.77335,1909200010.0
2007-11-30 06:24:00,0.7734,0.7736,0.773,0.7736,1428400008.0
2007-11-30 06:25:00,0.7736,0.77365,0.77345,0.77355,1950899960.0
2007-11-30 06:26:00,0.77355,0.7738,0.77345,0.7736,2001600000.0
2007-11-30 06:27:00,0.7715,0.7715,0.7715,0.7715,1087600000.0
2007-11-30 06:28:00,0.7736,0.7736,0.7735,0.7736,1087600000.0
2007-11-30 06:29:00,0.7736,0.7736,0.7735,0.77355,1294100000.0
2007-11-30 06:30:00,0.77355,0.7736,0.7735,0.7736,1447000000.0
2007-11-30 06:31:00,0.7736,0.7736,0.77355,0.77355,1078200000.0
2007-11-30 06:32:00,0.77355,0.77375,0.77355,0.77375,1300800000.0
2007-11-30 06:33:00,0.77375,0.77385,0.7737,0.7738,1350400000.0
2007-11-30 06:34:00,0.7738,0.7738,0.7736,0.7736,1089900000.0
2007-11-30 06:35:00,0.7736,0.7738,0.7736,0.7736,984400000.0
2007-11-30 06:36:00,0.7736,0.7736,0.77345,0.77355,1733600000.0
2007-11-30 06:37:00,0.7735,0.77355,0.7731,0.7731,1235799985.0
2007-11-30 06:38:00,0.7731,0.7732,0.7729,0.77305,864300000.0
2007-11-30 06:39:00,0.77305,0.7733,0.77305,0.7732,1537400000.0
2007-11-30 06:40:00,0.7729,0.7731,0.7729,0.773,2057600000.0
2007-11-30 06:41:00,0.7731,0.7731,0.773,0.77305,2057600000.0
2007-11-30 06:42:00,0.7726,0.7727,0.7724,0.7724,1581299985.0
2007-11-30 06:43:00,0.77245,0.7725,0.7723,0.7723,1581299985.0
2007-11-30 06:44:00,0.7723,0.7723,0.7721,0.7721,983900000.0
2007-11-30 06:45:00,0.7723,0.7724,0.7723,0.7724,1693400000.0
2007-11-30 06:46:00,0.7722,0.7724,0.7721,0.7723,1693400000.0
2007-11-30 06:47:00,0.7723,0.77285,0.77225,0.77285,1693400000.0
2007-11-30 06:48:00,0.7721,0.7723,0.7721,0.7721,1305200000.0
2007-11-30 06:50:00,0.7724,0.7724,0.772,0.77235,1305200000.0
2007-11-30 06:51:00,0.77235,0.7724,0.77195,0.77195,1242099999.0
2007-11-30 06:52:00,0.77195,0.7724,0.77195,0.7724,1876499999.0
2007-11-30 06:53:00,0.7724,0.7724,0.7722,0.7724,496400000.0
2007-11-30 06:54:00,0.7724,0.7724,0.77225,0.77225,1953400000.0
2007-11-30 06:55:00,0.77225,0.7726,0.77225,0.7724,528000000.0
2007-11-30 06:56:00,0.7724,0.77255,0.7721,0.7723,1351500000.0
2007-11-30 06:57:00,0.77225,0.7725,0.7721,0.7721,1479400000.0
2007-11-30 06:58:00,0.7721,0.77255,0.772,0.7725,531800000.0
2007-11-30 06:59:00,0.7725,0.77265,0.77245,0.7725,1598200000.0
2007-11-30 07:00:00,0.7725,0.7727,0.7723,0.7724,1384800000.0
2007-11-30 07:01:00,0.7724,0.7724,0.77225,0.77225,1023500000.0
2007-11-30 07:02:00,0.77225,0.7726,0.77225,0.7723,1085200000.0
2007-11-30 07:03:00,0.7723,0.7726,0.7723,0.7726,979000000.0
2007-11-30 07:04:00,0.7726,0.7726,0.7722,0.77235,1155000000.0
2007-11-30 07:05:00,0.7724,0.7726,0.7724,0.7726,961600000.0
2007-11-30 07:06:00,0.7721,0.7721,0.772,0.7721,1862300000.0
2007-11-30 07:08:00,0.772,0.772,0.7719,0.7719,1862300000.0
2007-11-30 07:09:00,0.7715,0.7719,0.7714,0.7719,1862300000.0
2007-11-30 07:10:00,0.772,0.77215,0.772,0.7721,1862300000.0
2007-11-30 07:11:00,0.7721,0.7722,0.77205,0.7721,1251600000.0
2007-11-30 07:12:00,0.7721,0.7721,0.77185,0.772,1538800000.0
2007-11-30 07:15:00,0.7722,0.7722,0.77205,0.77205,807000000.0
2007-11-30 07:16:00,0.77205,0.7722,0.7718,0.7718,1012718451.0
2007-11-30 07:17:00,0.7718,0.772,0.7718,0.7719,1411704501.0
2007-11-30 07:18:00,0.7719,0.7719,0.77155,0.7719,340300000.0
2007-11-30 07:19:00,0.7719,0.7719,0.7715,0.7716,754400000.0
2007-11-30 07:20:00,0.7716,0.7717,0.7715,0.7715,138300000.0
2007-11-30 07:21:00,0.7715,0.7717,0.7715,0.7717,309600000.0
2007-11-30 07:22:00,0.7716,0.7716,0.7714,0.7714,2118200000.0
2007-11-30 07:23:00,0.7716,0.7716,0.7709,0.7709,2118200000.0
2007-11-30 07:24:00,0.7704,0.7716,0.7704,0.7714,2118200000.0
2007-11-30 07:25:00,0.7716,0.7717,0.77155,0.77155,2118200000.0
2007-11-30 07:27:00,0.7716,0.7716,0.77145,0.77145,1186500000.0
2007-11-30 07:28:00,0.7716,0.7717,0.7716,0.7717,1032400000.0
2007-11-30 07:29:00,0.7717,0.7721,0.7717,0.7721,913200000.0
2007-11-30 07:30:00,0.7721,0.7725,0.77185,0.772,884200000.0
2007-11-30 07:31:00,0.7714,0.7714,0.7714,0.7714,1445200000.0
2007-11-30 07:33:00,0.7715,0.7715,0.7715,0.7715,1445200000.0
2007-11-30 07:38:00,0.7727,0.7731,0.7726,0.7731,1445200000.0
2007-11-30 07:39:00,0.7731,0.7736,0.773,0.773,1328800000.0
2007-11-30 07:40:00,0.773,0.7732,0.7729,0.7731,1463900000.0
2007-11-30 07:41:00,0.7731,0.7731,0.7725,0.77255,1286600000.0
2007-11-30 07:42:00,0.77255,0.7728,0.7725,0.7727,822000000.0
2007-11-30 07:43:00,0.7727,0.7727,0.7723,0.7723,628300000.0
2007-11-30 07:44:00,0.7723,0.7725,0.7721,0.77225,650600000.0
2007-11-30 07:45:00,0.77235,0.7724,0.77225,0.7724,1181100000.0
2007-11-30 07:46:00,0.7724,0.7724,0.77205,0.77225,1726300000.0
2007-11-30 07:47:00,0.77225,0.7725,0.77225,0.7725,984200000.0
2007-11-30 07:50:00,0.772,0.772,0.772,0.772,634500000.0
2007-11-30 07:51:00,0.772,0.772,0.7718,0.77185,653100000.0
2007-11-30 07:52:00,0.772,0.7723,0.77185,0.77225,1205800000.0
2007-11-30 07:53:00,0.771,0.7712,0.771,0.7712,947999995.0
2007-11-30 07:54:00,0.7724,0.7725,0.77225,0.77245,947999995.0
2007-11-30 07:55:00,0.77245,0.7725,0.77245,0.7725,631900000.0
2007-11-30 07:56:00,0.7725,0.7725,0.7723,0.7725,972000000.0
2007-11-30 07:57:00,0.7725,0.77255,0.77235,0.77245,1353300003.0
2007-11-30 07:58:00,0.7724,0.7725,0.7723,0.77245,969600000.0
2007-11-30 07:59:00,0.77245,0.77245,0.7721,0.7724,329700001.0
2007-11-30 08:00:00,0.7724,0.7724,0.7722,0.7724,602800000.0
2007-11-30 08:01:00,0.7724,0.7724,0.7722,0.7724,1015200000.0
2007-11-30 08:02:00,0.7725,0.7726,0.7722,0.7723,1217600000.0
2007-11-30 08:03:00,0.7723,0.7725,0.772,0.7722,1105600000.0
2007-11-30 08:04:00,0.7722,0.7722,0.77195,0.77195,1727200000.0
2007-11-30 08:05:00,0.771,0.771,0.771,0.771,674500000.0
2007-11-30 08:06:00,0.7722,0.7722,0.772,0.77215,674500000.0
2007-11-30 08:07:00,0.77215,0.7722,0.772,0.7721,875700000.0
2007-11-30 08:08:00,0.7721,0.77215,0.77195,0.772,1180700010.0
2007-11-30 08:09:00,0.772,0.772,0.7716,0.7718,1933200000.0
2007-11-30 08:10:00,0.7718,0.7718,0.77165,0.7718,1814000000.0
2007-11-30 08:11:00,0.7718,0.772,0.77155,0.7716,1568100008.0
2007-11-30 08:12:00,0.7716,0.7718,0.7716,0.7717,1292800000.0
2007-11-30 08:13:00,0.7717,0.7718,0.77165,0.77165,1303000000.0
2007-11-30 08:14:00,0.77165,0.77175,0.77165,0.77175,265900000.0
2007-11-30 08:15:00,0.77165,0.772,0.7715,0.772,2075100025.0
2007-11-30 08:16:00,0.772,0.7721,0.7715,0.7716,2125399995.0
2007-11-30 08:17:00,0.7716,0.7716,0.7712,0.77145,1367500000.0
2007-11-30 08:18:00,0.77145,0.7718,0.7714,0.7715,1624400013.0
2007-11-30 08:19:00,0.7715,0.7715,0.7714,0.7714,1471800000.0
2007-11-30 08:20:00,0.7714,0.77175,0.7714,0.77155,1360600000.0
2007-11-30 08:21:00,0.77155,0.7718,0.7715,0.7715,2062900000.0
2007-11-30 08:22:00,0.7715,0.77165,0.77135,0.77155,1367200000.0
2007-11-30 08:23:00,0.77155,0.77165,0.771,0.771,1391600000.0
2007-11-30 08:24:00,0.771,0.7715,0.7707,0.7715,1633300000.0
2007-11-30 08:25:00,0.7715,0.7715,0.7712,0.7714,1248800000.0
2007-11-30 08:26:00,0.7714,0.7715,0.7714,0.7714,1248800000.0
2007-11-30 08:27:00,0.7714,0.7714,0.7714,0.7714,203200000.0
2007-11-30 08:28:00,0.7718,0.7721,0.7718,0.7721,1384000000.0
2007-11-30 08:29:00,0.7719,0.772,0.7715,0.7715,1384000000.0
2007-11-30 08:30:00,0.7714,0.7715,0.7714,0.7715,1384000000.0
2007-11-30 08:31:00,0.7715,0.7719,0.7715,0.7718,1594399986.0
2007-11-30 08:32:00,0.7719,0.772,0.7716,0.7718,1594399986.0
2007-11-30 08:33:00,0.7719,0.7722,0.7716,0.7716,1594399986.0
2007-11-30 08:34:00,0.7715,0.7716,0.77145,0.77145,1594399986.0
2007-11-30 08:35:00,0.77145,0.77145,0.7714,0.77145,745600000.0
2007-11-30 08:36:00,0.7714,0.77145,0.7714,0.77145,620400000.0
2007-11-30 08:37:00,0.7716,0.7716,0.7715,0.7715,972800000.0
2007-11-30 08:38:00,0.77145,0.7716,0.77145,0.77155,972800000.0
2007-11-30 08:39:00,0.7718,0.7718,0.7715,0.7716,1457000000.0
2007-11-30 08:40:00,0.7719,0.7731,0.7719,0.7727,1457000000.0
2007-11-30 08:41:00,0.7726,0.7726,0.7721,0.7724,1457000000.0
2007-11-30 08:42:00,0.7723,0.7724,0.7721,0.7722,1457000000.0
2007-11-30 08:43:00,0.7715,0.7715,0.7713,0.77145,1457000000.0
2007-11-30 08:44:00,0.77145,0.7715,0.7714,0.7714,1273600000.0
2007-11-30 08:45:00,0.7729,0.7729,0.7726,0.7726,1964300000.0
2007-11-30 08:46:00,0.7727,0.7727,0.7724,0.7727,1964300000.0
2007-11-30 08:47:00,0.7725,0.7727,0.7723,0.7723,1964300000.0
2007-11-30 08:48:00,0.7722,0.7724,0.7722,0.7723,1964300000.0
2007-11-30 08:49:00,0.77105,0.7712,0.771,0.7712,1964300000.0
2007-11-30 08:50:00,0.7712,0.77135,0.7711,0.77135,1702700001.0
2007-11-30 08:51:00,0.77125,0.77135,0.77115,0.77115,538100000.0
2007-11-30 08:52:00,0.77135,0.77135,0.7711,0.7712,1333400000.0
2007-11-30 08:53:00,0.7712,0.7712,0.77095,0.7711,1074200001.0
2007-11-30 08:55:00,0.7712,0.7712,0.7711,0.7712,1685600000.0
2007-11-30 08:56:00,0.7712,0.77135,0.7711,0.77115,1218400000.0
2007-11-30 08:57:00,0.77115,0.7712,0.77095,0.77115,1938899997.0
2007-11-30 08:58:00,0.772,0.7721,0.7715,0.7716,1179800000.0
2007-11-30 08:59:00,0.7715,0.7719,0.7714,0.7716,1179800000.0
2007-11-30 09:00:00,0.77115,0.77115,0.77095,0.77095,1179800000.0
2007-11-30 09:01:00,0.77095,0.77095,0.77085,0.77085,926400000.0
2007-11-30 09:02:00,0.77085,0.7711,0.7707,0.7711,2004900000.0
2007-11-30 09:03:00,0.7723,0.7723,0.7721,0.7722,1496900001.0
2007-11-30 09:04:00,0.771,0.7711,0.77075,0.77095,1496900001.0
2007-11-30 09:05:00,0.7709,0.771,0.7709,0.7709,1721200006.0
2007-11-30 09:06:00,0.7709,0.7709,0.77085,0.7709,259900000.0
2007-11-30 09:07:00,0.77095,0.77095,0.7709,0.7709,360000000.0
2007-11-30 09:08:00,0.7709,0.7712,0.7709,0.7712,870200000.0
2007-11-30 09:09:00,0.7712,0.7712,0.77095,0.77105,1377500000.0
2007-11-30 09:10:00,0.77105,0.7712,0.77105,0.77115,2038400000.0
2007-11-30 09:11:00,0.7718,0.7718,0.7718,0.7718,514400000.0
2007-11-30 09:12:00,0.7711,0.7711,0.7711,0.7711,514400000.0
2007-11-30 09:13:00,0.7711,0.7711,0.77105,0.77105,464200000.0
2007-11-30 09:14:00,0.7711,0.77115,0.771,0.771,911500000.0
2007-11-30 09:15:00,0.7716,0.7719,0.7712,0.7712,1029700000.0
2007-11-30 09:16:00,0.7714,0.7715,0.7712,0.7713,1029700000.0
2007-11-30 09:17:00,0.7714,0.7714,0.7712,0.7713,1029700000.0
2007-11-30 09:18:00,0.77105,0.77125,0.771,0.77125,1029700000.0
2007-11-30 09:19:00,0.77125,0.77195,0.7711,0.7711,1476599997.0
2007-11-30 09:20:00,0.7711,0.7715,0.7711,0.7715,948100000.0
2007-11-30 09:21:00,0.7715,0.7715,0.7714,0.7714,1916800000.0
2007-11-30 09:22:00,0.7715,0.7715,0.77135,0.7715,1916800000.0
2007-11-30 09:24:00,0.7715,0.7715,0.7714,0.7714,1033499999.0
2007-11-30 09:25:00,0.7715,0.7716,0.7712,0.77125,1033499999.0
2007-11-30 09:26:00,0.77125,0.7713,0.771,0.7713,1932599997.0
2007-11-30 09:27:00,0.7713,0.7717,0.7713,0.7717,1332000000.0
2007-11-30 09:28:00,0.7717,0.7721,0.77145,0.7721,1446100004.0
2007-11-30 09:29:00,0.7721,0.7721,0.7714,0.7714,1355999942.0
2007-11-30 09:30:00,0.77135,0.7717,0.7713,0.7716,1927200000.0
2007-11-30 09:31:00,0.7716,0.77185,0.7715,0.7718,907200000.0
2007-11-30 09:32:00,0.7718,0.7719,0.7717,0.7718,572400000.0
2007-11-30 09:33:00,0.7718,0.7721,0.7717,0.7718,460900000.0
2007-11-30 09:34:00,0.7718,0.7718,0.77145,0.7718,805800000.0
2007-11-30 09:35:00,0.7718,0.77185,0.7718,0.7718,338700000.0
2007-11-30 09:36:00,0.7718,0.7718,0.7718,0.7718,24400000.0
2007-11-30 09:37:00,0.7718,0.7718,0.7715,0.77165,1206300000.0
2007-11-30 09:38:00,0.77165,0.77165,0.77165,0.77165,23300000.0
2007-11-30 09:39:00,0.77165,0.77175,0.7716,0.77165,83100000.0
2007-11-30 09:40:00,0.77165,0.77305,0.77165,0.7724,722100001.0
2007-11-30 09:41:00,0.7724,0.77245,0.77205,0.77235,1063900000.0
2007-11-30 09:42:00,0.77235,0.77235,0.7721,0.7721,1225600000.0
2007-11-30 09:43:00,0.7721,0.7724,0.77195,0.7724,1292000000.0
2007-11-30 09:44:00,0.7724,0.77245,0.7723,0.7724,818500000.0
2007-11-30 09:45:00,0.7724,0.7727,0.7721,0.7724,1592800000.0
2007-11-30 09:46:00,0.7724,0.7727,0.7723,0.77255,1608000000.0
2007-11-30 09:47:00,0.7725,0.77265,0.7722,0.77225,1808000001.0
2007-11-30 09:48:00,0.77225,0.77235,0.7721,0.7723,1615200019.0
2007-11-30 09:49:00,0.7723,0.7727,0.77225,0.7727,935200000.0
2007-11-30 09:50:00,0.7727,0.7727,0.7723,0.7725,1012500003.0
2007-11-30 09:51:00,0.7725,0.7725,0.77245,0.77245,320300000.0
2007-11-30 09:52:00,0.77245,0.77285,0.77245,0.77245,132500000.0
2007-11-30 09:53:00,0.77245,0.77245,0.77245,0.77245,24900000.0
2007-11-30 09:54:00,0.77245,0.77245,0.7722,0.77245,77800000.0
2007-11-30 09:55:00,0.7722,0.7726,0.77195,0.77245,626300000.0
2007-11-30 09:56:00,0.77245,0.77245,0.7721,0.77215,296800000.0
2007-11-30 09:57:00,0.77215,0.77215,0.77205,0.77215,460300000.0
2007-11-30 09:58:00,0.77215,0.77215,0.77165,0.77165,421500000.0
2007-11-30 09:59:00,0.77165,0.7719,0.77155,0.7718,1023500001.0
2007-11-30 10:00:00,0.7718,0.772,0.77175,0.77175,684600000.0
2007-11-30 10:01:00,0.77175,0.77215,0.77175,0.7721,1053200000.0
2007-11-30 10:02:00,0.772,0.7722,0.772,0.7722,836600000.0
2007-11-30 10:03:00,0.7722,0.77225,0.7721,0.77215,1310200000.0
2007-11-30 10:04:00,0.77215,0.77235,0.7721,0.77225,1051300000.0
2007-11-30 10:05:00,0.77225,0.7723,0.7722,0.77225,1618000000.0
2007-11-30 10:06:00,0.77225,0.7725,0.77205,0.7725,995800000.0
2007-11-30 10:07:00,0.7725,0.7727,0.77235,0.7725,1093000000.0
2007-11-30 10:08:00,0.7725,0.7726,0.7724,0.7725,1133800000.0
2007-11-30 10:09:00,0.7725,0.7725,0.77195,0.77195,822600000.0
2007-11-30 10:10:00,0.77195,0.7721,0.7719,0.772,1699600000.0
2007-11-30 10:11:00,0.772,0.772,0.77185,0.7719,1096300000.0
2007-11-30 10:12:00,0.7718,0.7718,0.7718,0.7718,1508899991.0
2007-11-30 10:13:00,0.7719,0.77195,0.7718,0.7718,1508899991.0
2007-11-30 10:14:00,0.7719,0.77195,0.77175,0.77175,1316599995.0
2007-11-30 10:15:00,0.77175,0.7719,0.7713,0.7714,1671800000.0
2007-11-30 10:16:00,0.77145,0.7717,0.77125,0.77165,548500000.0
2007-11-30 10:17:00,0.77165,0.7718,0.7713,0.7713,1328400001.0
2007-11-30 10:18:00,0.7714,0.77185,0.7712,0.7715,1096599998.0
2007-11-30 10:19:00,0.7715,0.77155,0.7715,0.7715,1143600000.0
2007-11-30 10:20:00,0.7715,0.7716,0.77145,0.77145,1764199996.0
2007-11-30 10:21:00,0.77145,0.7716,0.77145,0.7715,1465900000.0
2007-11-30 10:22:00,0.7715,0.7715,0.77145,0.7715,511200000.0
2007-11-30 10:23:00,0.7715,0.7715,0.77145,0.7715,950300000.0
2007-11-30 10:24:00,0.7715,0.7716,0.7714,0.7715,992900000.0
2007-11-30 10:25:00,0.7726,0.7727,0.7726,0.7726,619900000.0
2007-11-30 10:26:00,0.7709,0.77135,0.7709,0.7712,619900000.0
2007-11-30 10:28:00,0.77095,0.7711,0.77095,0.771,772200001.0
2007-11-30 10:29:00,0.771,0.771,0.7708,0.7709,1546199961.0
2007-11-30 10:30:00,0.7709,0.7711,0.7709,0.77095,1119499992.0
2007-11-30 10:31:00,0.77095,0.77105,0.77085,0.77105,1152800008.0
2007-11-30 10:32:00,0.77105,0.77165,0.771,0.77165,487100000.0
2007-11-30 10:33:00,0.7716,0.77205,0.7715,0.77185,875900000.0
2007-11-30 10:34:00,0.77185,0.7719,0.771,0.77105,1237000000.0
2007-11-30 10:35:00,0.7728,0.7729,0.7728,0.7729,724200000.0
2007-11-30 10:36:00,0.7728,0.7728,0.7728,0.7728,724200000.0
2007-11-30 10:37:00,0.7712,0.7712,0.7712,0.7712,724200000.0
2007-11-30 10:38:00,0.7712,0.7712,0.7712,0.7712,590400000.0
2007-11-30 10:39:00,0.7712,0.7715,0.7712,0.7715,326400000.0
2007-11-30 10:40:00,0.7715,0.7715,0.7713,0.7713,290400000.0
2007-11-30 10:41:00,0.7713,0.7713,0.7713,0.7713,856800000.0
2007-11-30 10:42:00,0.7713,0.77145,0.7712,0.7712,1147400000.0
2007-11-30 10:43:00,0.7712,0.7714,0.77115,0.7714,1635000000.0
2007-11-30 10:44:00,0.7721,0.7724,0.7721,0.7723,1634600000.0
2007-11-30 10:45:00,0.7714,0.7714,0.77115,0.7714,1634600000.0
2007-11-30 10:46:00,0.7714,0.7714,0.7711,0.7712,1216800000.0
2007-11-30 10:47:00,0.7711,0.7712,0.7711,0.7712,1023300000.0
2007-11-30 10:48:00,0.7712,0.7712,0.77105,0.77105,1197600000.0
2007-11-30 10:49:00,0.77105,0.7713,0.77105,0.7712,1165600000.0
2007-11-30 10:50:00,0.7712,0.7715,0.77105,0.7715,1280000000.0
2007-11-30 10:51:00,0.7715,0.7716,0.77145,0.7716,2114799999.0
2007-11-30 10:52:00,0.7716,0.7717,0.77145,0.7717,777300000.0
2007-11-30 10:53:00,0.7717,0.7717,0.7716,0.7717,71800000.0
2007-11-30 10:54:00,0.7717,0.7717,0.77145,0.7717,208300000.0
2007-11-30 10:55:00,0.7717,0.7719,0.7715,0.7716,348000000.0
2007-11-30 10:56:00,0.7717,0.7722,0.77155,0.77195,717700001.0
2007-11-30 10:57:00,0.772,0.772,0.7719,0.77195,1515600028.0
2007-11-30 10:58:00,0.77195,0.7723,0.7718,0.7721,1251599994.0
2007-11-30 10:59:00,0.7721,0.7721,0.7721,0.7721,47600000.0
2007-11-30 11:00:00,0.7721,0.7721,0.7717,0.7717,642800000.0
2007-11-30 11:01:00,0.7717,0.772,0.7717,0.772,1346350000.0
2007-11-30 11:02:00,0.772,0.7723,0.7717,0.7719,1546500000.0
2007-11-30 11:03:00,0.7719,0.7719,0.7718,0.77185,1069800000.0
2007-11-30 11:04:00,0.77185,0.7719,0.77185,0.7719,1773600000.0
2007-11-30 11:05:00,0.7719,0.7719,0.77185,0.77185,1196000000.0
2007-11-30 11:06:00,0.77185,0.772,0.7718,0.77185,1257000000.0
2007-11-30 11:07:00,0.77185,0.772,0.7718,0.7719,1478200000.0
2007-11-30 11:08:00,0.7719,0.77195,0.77185,0.77195,1650400000.0
2007-11-30 11:09:00,0.77195,0.77195,0.7719,0.7719,523200000.0
2007-11-30 11:10:00,0.7719,0.77195,0.77185,0.77195,1828000000.0
2007-11-30 11:11:00,0.77195,0.77195,0.77185,0.7719,1574899999.0
2007-11-30 11:12:00,0.7719,0.7719,0.77185,0.7719,1661100000.0
2007-11-30 11:13:00,0.77185,0.772,0.7718,0.7719,983500000.0
2007-11-30 11:14:00,0.7719,0.7722,0.7719,0.77215,1591900000.0
2007-11-30 11:15:00,0.77215,0.7722,0.77205,0.7722,2094600000.0
2007-11-30 11:16:00,0.7732,0.7732,0.7729,0.773,1284499983.0
2007-11-30 11:17:00,0.77235,0.7728,0.77235,0.7728,1284499983.0
2007-11-30 11:18:00,0.77285,0.7736,0.77285,0.7732,808800001.0
2007-11-30 11:19:00,0.7732,0.7732,0.7729,0.7729,536000000.0
2007-11-30 11:20:00,0.7729,0.7729,0.77255,0.7726,612000000.0
2007-11-30 11:21:00,0.7726,0.7727,0.77255,0.7726,329800000.0
2007-11-30 11:22:00,0.7726,0.7728,0.7725,0.77265,924900000.0
2007-11-30 11:23:00,0.77265,0.7727,0.7726,0.7727,703600000.0
2007-11-30 11:24:00,0.7727,0.7727,0.7726,0.7727,646100000.0
2007-11-30 11:25:00,0.7727,0.7727,0.77255,0.7726,1181500001.0
2007-11-30 11:26:00,0.7726,0.7728,0.7724,0.7728,1917600000.0
2007-11-30 11:27:00,0.7733,0.7734,0.7732,0.7733,1344599998.0
2007-11-30 11:28:00,0.77245,0.7728,0.77245,0.7727,1344599998.0
2007-11-30 11:29:00,0.7727,0.7728,0.7727,0.7728,1868200000.0
2007-11-30 11:30:00,0.77275,0.7728,0.77255,0.7727,707900000.0
2007-11-30 11:31:00,0.7727,0.7727,0.7725,0.7727,1158100001.0
2007-11-30 11:32:00,0.7727,0.773,0.7726,0.773,537500001.0
2007-11-30 11:33:00,0.773,0.773,0.7725,0.773,153100000.0
2007-11-30 11:34:00,0.773,0.7731,0.7727,0.7729,904399997.0
2007-11-30 11:35:00,0.7729,0.773,0.7727,0.7729,1285800013.0
2007-11-30 11:36:00,0.7729,0.7729,0.7727,0.7727,1460000000.0
2007-11-30 11:37:00,0.7732,0.7732,0.7731,0.7732,1680500000.0
2007-11-30 11:38:00,0.77235,0.7725,0.77235,0.77235,1680500000.0
2007-11-30 11:39:00,0.7731,0.7732,0.773,0.7732,1549900000.0
2007-11-30 11:40:00,0.7725,0.7727,0.7725,0.77265,1549900000.0
2007-11-30 11:41:00,0.7727,0.7728,0.7725,0.7725,1316899999.0
2007-11-30 11:42:00,0.7725,0.77255,0.772,0.772,1757300000.0
2007-11-30 11:43:00,0.772,0.7723,0.77175,0.77205,1323500000.0
2007-11-30 11:44:00,0.77205,0.7724,0.772,0.77215,616000000.0
2007-11-30 11:45:00,0.77215,0.77225,0.772,0.7722,1244999999.0
2007-11-30 11:46:00,0.7722,0.7722,0.77195,0.77205,1386700000.0
2007-11-30 11:47:00,0.7719,0.7722,0.7719,0.772,1113499999.0
2007-11-30 11:48:00,0.7722,0.7723,0.772,0.772,1113499999.0
2007-11-30 11:49:00,0.7719,0.7721,0.7719,0.7721,1113499999.0
2007-11-30 11:50:00,0.7721,0.7721,0.7718,0.772,414400000.0
2007-11-30 11:51:00,0.772,0.77205,0.7718,0.7719,549600000.0
2007-11-30 11:52:00,0.7719,0.7719,0.7718,0.77185,1125600000.0
2007-11-30 11:53:00,0.77185,0.772,0.77185,0.7719,1164000000.0
2007-11-30 11:54:00,0.7726,0.7726,0.7726,0.7726,1376500000.0
2007-11-30 11:56:00,0.7725,0.7727,0.7725,0.7727,1376500000.0
2007-11-30 11:57:00,0.7722,0.7726,0.7722,0.7725,1376500000.0
2007-11-30 11:58:00,0.7725,0.7728,0.7725,0.7728,1183600000.0
2007-11-30 11:59:00,0.7728,0.773,0.7726,0.7728,1910600004.0
2007-11-30 12:00:00,0.7729,0.77315,0.77275,0.7731,1544100000.0
2007-11-30 12:01:00,0.7731,0.7735,0.7731,0.7735,1140700000.0
2007-11-30 12:02:00,0.7735,0.774,0.7735,0.7739,661800000.0
2007-11-30 12:03:00,0.7739,0.7743,0.7734,0.7734,758400003.0
2007-11-30 12:04:00,0.7734,0.7737,0.7734,0.77345,1269800001.0
2007-11-30 12:05:00,0.77345,0.7737,0.77345,0.7736,1200500000.0
2007-11-30 12:06:00,0.7736,0.7736,0.77325,0.77335,1339399998.0
2007-11-30 12:07:00,0.7733,0.7734,0.7732,0.7734,1265499999.0
2007-11-30 12:08:00,0.7732,0.7736,0.7732,0.77335,1201300001.0
2007-11-30 12:09:00,0.77335,0.7734,0.7732,0.7733,1727099979.0
2007-11-30 12:10:00,0.7733,0.77335,0.77305,0.7733,1307500000.0
2007-11-30 12:11:00,0.7733,0.7733,0.77325,0.7733,1335300000.0
2007-11-30 12:12:00,0.7725,0.7726,0.7724,0.7725,2073900000.0
2007-11-30 12:13:00,0.773,0.7731,0.77295,0.77305,2073900000.0
2007-11-30 12:14:00,0.7731,0.7734,0.77305,0.7733,1004000000.0
2007-11-30 12:15:00,0.7733,0.7734,0.77315,0.7732,868400000.0
2007-11-30 12:16:00,0.77315,0.7733,0.7729,0.77295,1661100008.0
2007-11-30 12:17:00,0.7728,0.7728,0.7727,0.7728,1137300000.0
2007-11-30 12:18:00,0.773,0.7734,0.773,0.7734,1137300000.0
2007-11-30 12:19:00,0.7734,0.7735,0.7733,0.7735,66100000.0
2007-11-30 12:20:00,0.7735,0.7737,0.7733,0.7734,1183200002.0
2007-11-30 12:21:00,0.7734,0.7737,0.7734,0.77365,1169600000.0
2007-11-30 12:22:00,0.77365,0.7737,0.7734,0.7736,927200000.0
2007-11-30 12:23:00,0.7736,0.7737,0.77355,0.7737,725100000.0
2007-11-30 12:24:00,0.7737,0.7737,0.77345,0.7737,279700000.0
2007-11-30 12:25:00,0.7737,0.7737,0.7736,0.7736,279000000.0
2007-11-30 12:26:00,0.7736,0.7736,0.7734,0.7735,1039100000.0
2007-11-30 12:27:00,0.7735,0.7735,0.7733,0.7733,430000000.0
2007-11-30 12:28:00,0.7733,0.7733,0.77315,0.7732,959900000.0
2007-11-30 12:29:00,0.7732,0.7733,0.7731,0.7731,1250700000.0
2007-11-30 12:30:00,0.7731,0.7732,0.773,0.7732,1215500000.0
2007-11-30 12:31:00,0.7732,0.7732,0.773,0.773,1149100033.0
2007-11-30 12:32:00,0.7734,0.7734,0.7732,0.7734,600000000.0
2007-11-30 12:36:00,0.7736,0.7739,0.7734,0.7735,600000000.0
2007-11-30 12:37:00,0.7731,0.7732,0.7731,0.7732,600000000.0
2007-11-30 12:38:00,0.7732,0.7732,0.77315,0.7732,195200000.0
2007-11-30 12:39:00,0.7732,0.7732,0.77295,0.7732,1093500036.0
2007-11-30 12:40:00,0.7732,0.7732,0.7731,0.7732,268000000.0
2007-11-30 12:41:00,0.77315,0.7732,0.7729,0.7729,1000500000.0
2007-11-30 12:42:00,0.7729,0.7729,0.7727,0.7727,1547200000.0
2007-11-30 12:43:00,0.7733,0.7733,0.7732,0.7732,1631899992.0
2007-11-30 12:44:00,0.77235,0.7725,0.77225,0.77245,1631899992.0
2007-11-30 12:46:00,0.7731,0.7734,0.7731,0.7734,2109499995.0
2007-11-30 12:47:00,0.7733,0.7734,0.7733,0.7734,2109499995.0
2007-11-30 12:48:00,0.772,0.7722,0.772,0.772,2109499995.0
2007-11-30 12:49:00,0.7721,0.7722,0.77195,0.772,2074599984.0
2007-11-30 12:50:00,0.7731,0.7732,0.773,0.773,1974400000.0
2007-11-30 12:51:00,0.7728,0.773,0.7728,0.7729,1974400000.0
2007-11-30 12:52:00,0.7724,0.7725,0.77225,0.7724,1974400000.0
2007-11-30 12:54:00,0.7725,0.7726,0.7724,0.7725,1532800000.0
2007-11-30 12:55:00,0.7725,0.7726,0.7724,0.7726,1425400028.0
2007-11-30 12:57:00,0.773,0.773,0.7729,0.7729,1983700000.0
2007-11-30 12:58:00,0.773,0.773,0.7723,0.7725,1983700000.0
2007-11-30 12:59:00,0.7727,0.7727,0.7726,0.7726,1983700000.0
2007-11-30 13:00:00,0.772,0.772,0.7714,0.7716,1876099995.0
2007-11-30 13:01:00,0.7718,0.7718,0.7713,0.7716,1876099995.0
2007-11-30 13:02:00,0.7726,0.7727,0.7725,0.77265,1876099995.0
2007-11-30 13:03:00,0.7716,0.7716,0.7714,0.7714,1873000000.0
2007-11-30 13:04:00,0.77255,0.7726,0.77255,0.7726,1873000000.0
2007-11-30 13:05:00,0.7715,0.7716,0.7715,0.7715,1848400029.0
2007-11-30 13:06:00,0.7726,0.7727,0.7725,0.7726,1848400029.0
2007-11-30 13:07:00,0.7712,0.7714,0.7712,0.7713,236000000.0
2007-11-30 13:08:00,0.7726,0.7726,0.77245,0.7726,236000000.0
2007-11-30 13:09:00,0.7726,0.7726,0.77255,0.7726,455900000.0
2007-11-30 13:10:00,0.7726,0.7727,0.77255,0.7726,1742199996.0
2007-11-30 13:11:00,0.7726,0.7727,0.7725,0.7726,1991100000.0
2007-11-30 13:12:00,0.772,0.7721,0.7718,0.7719,876900000.0
2007-11-30 13:13:00,0.7727,0.7728,0.7724,0.7725,876900000.0
2007-11-30 13:14:00,0.7723,0.7728,0.7723,0.7727,1914600017.0
2007-11-30 13:15:00,0.77275,0.7728,0.7726,0.7728,1914600017.0
2007-11-30 13:16:00,0.7727,0.7727,0.7727,0.7727,389800000.0
2007-11-30 13:17:00,0.7728,0.7731,0.77275,0.773,389800000.0
2007-11-30 13:18:00,0.773,0.773,0.7727,0.7728,415400000.0
2007-11-30 13:20:00,0.7728,0.7728,0.7727,0.7728,321500000.0
2007-11-30 13:21:00,0.7728,0.7728,0.7727,0.7728,307400001.0
2007-11-30 13:22:00,0.7728,0.7728,0.7727,0.7727,339400002.0
2007-11-30 13:23:00,0.7738,0.7738,0.7738,0.7738,1415399999.0
2007-11-30 13:24:00,0.7727,0.7728,0.7727,0.7728,1415399999.0
2007-11-30 13:25:00,0.7728,0.7728,0.7727,0.7728,1666000000.0
2007-11-30 13:26:00,0.7728,0.7728,0.77275,0.7728,1598500000.0
2007-11-30 13:27:00,0.7739,0.7739,0.7738,0.7738,785000000.0
2007-11-30 13:28:00,0.77285,0.7729,0.7728,0.77285,785000000.0
2007-11-30 13:29:00,0.7738,0.7739,0.7738,0.7738,938800000.0
2007-11-30 13:30:00,0.7739,0.7739,0.7734,0.7734,938800000.0
2007-11-30 13:31:00,0.7728,0.7732,0.7728,0.7732,938800000.0
2007-11-30 13:32:00,0.7732,0.7735,0.7731,0.7735,451000000.0
2007-11-30 13:33:00,0.7738,0.7738,0.7738,0.7738,1234100000.0
2007-11-30 13:35:00,0.77345,0.7735,0.77345,0.77345,1234100000.0
2007-11-30 13:36:00,0.77345,0.7739,0.77345,0.7736,1629900001.0
2007-11-30 13:37:00,0.774,0.774,0.7739,0.7739,1525000014.0
2007-11-30 13:38:00,0.7739,0.7739,0.7737,0.7737,1525000014.0
2007-11-30 13:39:00,0.7737,0.7737,0.7732,0.7733,1387299996.0
2007-11-30 13:40:00,0.7733,0.7736,0.7733,0.7735,1864900000.0
2007-11-30 13:41:00,0.7735,0.7735,0.7733,0.7733,1137400000.0
2007-11-30 13:42:00,0.7733,0.7735,0.7733,0.77345,1283700000.0
2007-11-30 13:43:00,0.77345,0.7735,0.7734,0.7734,1412699985.0
2007-11-30 13:44:00,0.7734,0.77345,0.7734,0.7734,1962500001.0
2007-11-30 13:46:00,0.7733,0.7735,0.7732,0.7735,2125400000.0
2007-11-30 13:47:00,0.7735,0.7735,0.77345,0.7735,1134200000.0
2007-11-30 13:48:00,0.7735,0.7735,0.7731,0.7733,2026100000.0
2007-11-30 13:49:00,0.7733,0.7733,0.7732,0.77325,1316800000.0
2007-11-30 13:50:00,0.7733,0.7733,0.77295,0.77295,1164100003.0
2007-11-30 13:51:00,0.773,0.773,0.77275,0.7729,1342599991.0
2007-11-30 13:52:00,0.7729,0.7731,0.7728,0.7729,1614400002.0
2007-11-30 13:53:00,0.7729,0.7729,0.7728,0.7729,1398899997.0
2007-11-30 13:54:00,0.7729,0.7729,0.7728,0.7729,1197600000.0
2007-11-30 13:55:00,0.7729,0.7729,0.77285,0.7729,1859300000.0
2007-11-30 13:56:00,0.7729,0.7729,0.77285,0.7729,1886100000.0
2007-11-30 13:57:00,0.7729,0.773,0.7728,0.7729,674500000.0
2007-11-30 13:58:00,0.77285,0.77305,0.77245,0.77255,1188300001.0
2007-11-30 13:59:00,0.7725,0.7725,0.772,0.772,2047800019.0
2007-11-30 14:00:00,0.772,0.772,0.7712,0.7717,2047800019.0
2007-11-30 14:01:00,0.7717,0.7718,0.7713,0.7717,1424000000.0
2007-11-30 14:02:00,0.772,0.7722,0.772,0.7722,1970199995.0
2007-11-30 14:03:00,0.7716,0.7717,0.77145,0.7715,1970199995.0
2007-11-30 14:04:00,0.7715,0.77175,0.7714,0.7716,1757899999.0
2007-11-30 14:05:00,0.7716,0.7716,0.7715,0.77155,1543700000.0
2007-11-30 14:06:00,0.77155,0.7718,0.7712,0.7712,2002400006.0
2007-11-30 14:07:00,0.7712,0.77135,0.7712,0.7712,1651400000.0
2007-11-30 14:08:00,0.7712,0.7714,0.7712,0.7713,1992399998.0
2007-11-30 14:09:00,0.7713,0.77145,0.7711,0.77145,1255800000.0
2007-11-30 14:10:00,0.77145,0.77155,0.77145,0.7715,673600000.0
2007-11-30 14:11:00,0.7715,0.77195,0.77135,0.7718,1212900000.0
2007-11-30 14:12:00,0.7718,0.77205,0.7718,0.772,826300000.0
2007-11-30 14:13:00,0.772,0.77205,0.77185,0.772,1051400000.0
2007-11-30 14:14:00,0.77195,0.7728,0.7719,0.7728,1550600000.0
2007-11-30 14:15:00,0.7728,0.7728,0.77245,0.77265,1898500007.0
2007-11-30 14:16:00,0.77265,0.7728,0.7725,0.77275,1971900000.0
2007-11-30 14:17:00,0.7723,0.7724,0.7719,0.7719,811000000.0
2007-11-30 14:18:00,0.77285,0.7731,0.77285,0.77305,811000000.0
2007-11-30 14:19:00,0.77305,0.77305,0.7729,0.7729,1060000000.0
2007-11-30 14:20:00,0.77295,0.77365,0.7728,0.7736,1744699986.0
2007-11-30 14:21:00,0.7735,0.7736,0.77325,0.7735,2089700008.0
2007-11-30 14:22:00,0.77355,0.7738,0.7735,0.77375,1440799999.0
2007-11-30 14:23:00,0.7722,0.7722,0.7721,0.7722,1047600000.0
2007-11-30 14:24:00,0.77385,0.77395,0.7738,0.77395,1047600000.0
2007-11-30 14:25:00,0.7725,0.7725,0.7724,0.7724,1980199999.0
2007-11-30 14:26:00,0.7725,0.7727,0.7725,0.7727,1980199999.0
2007-11-30 14:27:00,0.7738,0.77385,0.7738,0.77385,1980199999.0
2007-11-30 14:28:00,0.77385,0.77385,0.7736,0.7737,2137999966.0
2007-11-30 14:29:00,0.77365,0.77385,0.77365,0.7738,2109799989.0
2007-11-30 14:30:00,0.77385,0.77385,0.7735,0.7736,682500000.0
2007-11-30 14:31:00,0.77345,0.77365,0.77345,0.7736,382200000.0
2007-11-30 14:32:00,0.7736,0.77365,0.77345,0.77365,1280500000.0
2007-11-30 14:33:00,0.77365,0.77375,0.77355,0.7736,2022999996.0
2007-11-30 14:34:00,0.7725,0.7725,0.7725,0.7725,839300000.0
2007-11-30 14:35:00,0.77385,0.7739,0.7737,0.7737,839300000.0
2007-11-30 14:36:00,0.7737,0.7741,0.7737,0.77375,1948500000.0
2007-11-30 14:37:00,0.77375,0.7738,0.77365,0.7737,1126200000.0
2007-11-30 14:38:00,0.7737,0.77375,0.77365,0.77375,1958900001.0
2007-11-30 14:40:00,0.7738,0.77415,0.7736,0.7737,1228600000.0
2007-11-30 14:41:00,0.7737,0.7738,0.7736,0.7736,1071200000.0
2007-11-30 14:42:00,0.77365,0.7737,0.7736,0.7737,929000000.0
2007-11-30 14:43:00,0.7737,0.7737,0.7736,0.7736,429000000.0
2007-11-30 14:44:00,0.7736,0.7736,0.7732,0.7735,1262900000.0
2007-11-30 14:45:00,0.7735,0.77355,0.7735,0.77355,649600000.0
2007-11-30 14:47:00,0.7734,0.7735,0.773,0.7731,1115300000.0
2007-11-30 14:48:00,0.7731,0.7733,0.773,0.773,1522200000.0
2007-11-30 14:49:00,0.7731,0.7731,0.773,0.773,1522200000.0
2007-11-30 14:50:00,0.7731,0.7732,0.7731,0.7732,1522200000.0
2007-11-30 14:51:00,0.7733,0.7734,0.7733,0.7733,1522200000.0
2007-11-30 14:52:00,0.77315,0.7732,0.773,0.773,1522200000.0
2007-11-30 14:54:00,0.7733,0.7733,0.773,0.773,1943800000.0
2007-11-30 14:55:00,0.773,0.7735,0.7729,0.773,1870800000.0
2007-11-30 14:56:00,0.773,0.7733,0.773,0.7733,301100000.0
2007-11-30 14:57:00,0.7733,0.77335,0.773,0.77325,991400000.0
2007-11-30 14:58:00,0.7734,0.7734,0.7733,0.7733,1229200013.0
2007-11-30 14:59:00,0.7727,0.7727,0.7719,0.7721,1229200013.0
2007-11-30 15:00:00,0.7721,0.7722,0.7721,0.7721,1082400000.0
2007-11-30 15:01:00,0.7735,0.7735,0.7733,0.7733,813400000.0
2007-11-30 15:02:00,0.772,0.7723,0.772,0.7723,813400000.0
2007-11-30 15:03:00,0.7723,0.77235,0.77195,0.77235,436200000.0
2007-11-30 15:04:00,0.77235,0.7726,0.7723,0.7726,865100000.0
2007-11-30 15:05:00,0.7733,0.7734,0.7733,0.7734,1814799982.0
2007-11-30 15:06:00,0.7735,0.7735,0.7735,0.7735,1814799982.0
2007-11-30 15:07:00,0.7734,0.7741,0.7734,0.7739,1814799982.0
2007-11-30 15:08:00,0.774,0.774,0.774,0.774,1814799982.0
2007-11-30 15:09:00,0.7726,0.77285,0.7726,0.77285,1814799982.0
2007-11-30 15:11:00,0.774,0.774,0.7738,0.774,1034200000.0
2007-11-30 15:12:00,0.77285,0.77285,0.77265,0.7727,1034200000.0
2007-11-30 15:13:00,0.7727,0.7727,0.77255,0.7727,1064699997.0
2007-11-30 15:14:00,0.7727,0.7727,0.7725,0.7725,901300000.0
2007-11-30 15:15:00,0.7725,0.7727,0.7725,0.7727,1305000000.0
2007-11-30 15:16:00,0.7727,0.7727,0.7722,0.7722,1014900000.0
2007-11-30 15:17:00,0.7722,0.77225,0.77185,0.7719,1466100003.0
2007-11-30 15:18:00,0.7719,0.7722,0.7719,0.7722,1080800000.0
2007-11-30 15:19:00,0.7745,0.7745,0.7744,0.7744,644700000.0
2007-11-30 15:20:00,0.7722,0.7723,0.77205,0.77205,644700000.0
2007-11-30 15:21:00,0.7723,0.7723,0.7721,0.7723,875800000.0
2007-11-30 15:22:00,0.7723,0.77235,0.77215,0.7723,402600000.0
2007-11-30 15:23:00,0.7723,0.7723,0.7722,0.7722,128400000.0
2007-11-30 15:24:00,0.7741,0.7741,0.774,0.774,1052100000.0
2007-11-30 15:25:00,0.7723,0.7724,0.7723,0.7724,1052100000.0
2007-11-30 15:26:00,0.7724,0.7726,0.77235,0.7726,692500000.0
2007-11-30 15:27:00,0.7726,0.7726,0.77235,0.77235,927700000.0
2007-11-30 15:28:00,0.77235,0.77275,0.77235,0.77275,1074400000.0
2007-11-30 15:29:00,0.77275,0.77275,0.7724,0.7724,1151200000.0
2007-11-30 15:30:00,0.7724,0.7727,0.7724,0.7726,723200000.0
2007-11-30 15:31:00,0.7726,0.7726,0.7725,0.7726,1442300000.0
2007-11-30 15:32:00,0.7726,0.7727,0.77245,0.7727,771500000.0
2007-11-30 15:34:00,0.7725,0.7725,0.77225,0.77235,448700000.0
2007-11-30 15:35:00,0.77235,0.7726,0.7718,0.7718,728000000.0
2007-11-30 15:36:00,0.7717,0.77175,0.7715,0.77165,1042400000.0
2007-11-30 15:37:00,0.77165,0.77175,0.77155,0.77175,1012000000.0
2007-11-30 15:38:00,0.77175,0.77175,0.77155,0.7717,1308300000.0
2007-11-30 15:39:00,0.7717,0.77185,0.77165,0.77185,1364000000.0
2007-11-30 15:40:00,0.7718,0.77235,0.7718,0.77235,1126900000.0
2007-11-30 15:41:00,0.77225,0.77235,0.77225,0.77235,1478700000.0
2007-11-30 15:42:00,0.77235,0.77255,0.7723,0.77255,1059200000.0
2007-11-30 15:43:00,0.77255,0.77265,0.77255,0.77255,1062600000.0
2007-11-30 15:44:00,0.77255,0.7727,0.77255,0.7727,641100000.0
2007-11-30 15:45:00,0.7727,0.77285,0.7726,0.7727,1299800001.0
2007-11-30 15:46:00,0.7727,0.7728,0.7727,0.77275,2090300063.0
2007-11-30 15:47:00,0.7728,0.7731,0.77275,0.7731,1379199995.0
2007-11-30 15:48:00,0.7731,0.7733,0.773,0.7731,1567000000.0
2007-11-30 15:49:00,0.773,0.77315,0.77295,0.773,960100000.0
2007-11-30 15:50:00,0.773,0.77325,0.773,0.7732,951199984.0
2007-11-30 15:51:00,0.7732,0.7736,0.7732,0.77335,1255400000.0
2007-11-30 15:52:00,0.77335,0.77365,0.77325,0.7736,1290899997.0
2007-11-30 15:53:00,0.7736,0.77365,0.7736,0.7736,1355200000.0
2007-11-30 15:54:00,0.7736,0.7737,0.7735,0.7736,1046100000.0
2007-11-30 15:55:00,0.7736,0.77365,0.77325,0.7733,1832399994.0
2007-11-30 15:56:00,0.7733,0.7735,0.77325,0.77345,1714900000.0
2007-11-30 15:57:00,0.7724,0.7724,0.7722,0.7723,1332900000.0
2007-11-30 15:58:00,0.77325,0.7734,0.7732,0.7733,1332900000.0
2007-11-30 15:59:00,0.7733,0.7733,0.7732,0.77325,1443800000.0
2007-11-30 16:00:00,0.77325,0.77355,0.7732,0.7735,1346800000.0
2007-11-30 16:01:00,0.7735,0.7735,0.7732,0.77325,1833800013.0
2007-11-30 16:02:00,0.7732,0.7733,0.7731,0.77315,1402599998.0
2007-11-30 16:03:00,0.7731,0.7733,0.7731,0.77315,1604299992.0
2007-11-30 16:04:00,0.7732,0.7734,0.77315,0.7732,1461800000.0
2007-11-30 16:05:00,0.7732,0.7734,0.7732,0.7734,957900000.0
2007-11-30 16:06:00,0.7711,0.7714,0.7706,0.771,1807900004.0
2007-11-30 16:07:00,0.7736,0.774,0.77355,0.774,1807900004.0
2007-11-30 16:08:00,0.774,0.774,0.7739,0.774,1433700000.0
2007-11-30 16:09:00,0.774,0.7743,0.7738,0.7738,1314400000.0
2007-11-30 16:10:00,0.7705,0.771,0.7705,0.7706,1901500018.0
2007-11-30 16:11:00,0.7739,0.77395,0.77375,0.77385,1901500018.0
2007-11-30 16:12:00,0.7706,0.7706,0.7704,0.7704,926600000.0
2007-11-30 16:13:00,0.7741,0.77425,0.77395,0.77395,926600000.0
2007-11-30 16:14:00,0.77395,0.77395,0.7737,0.77375,1387299997.0
2007-11-30 16:15:00,0.77375,0.7743,0.77375,0.77395,1385300000.0
2007-11-30 16:16:00,0.77395,0.77435,0.7739,0.77425,1787200000.0
2007-11-30 16:17:00,0.77425,0.77515,0.7742,0.7746,1896800000.0
2007-11-30 16:18:00,0.7746,0.7747,0.7746,0.7746,1422600000.0
2007-11-30 16:19:00,0.7746,0.7746,0.77435,0.77435,1913900000.0
2007-11-30 16:20:00,0.77435,0.7744,0.7743,0.7743,1853600000.0
2007-11-30 16:21:00,0.7743,0.7743,0.774,0.774,1340700000.0
2007-11-30 16:22:00,0.774,0.7741,0.77395,0.774,1457600000.0
2007-11-30 16:23:00,0.774,0.7741,0.7739,0.774,1122200000.0
2007-11-30 16:24:00,0.774,0.7741,0.77385,0.774,1091200000.0
2007-11-30 16:25:00,0.774,0.774,0.7739,0.7739,1899199998.0
2007-11-30 16:26:00,0.7695,0.7696,0.7695,0.7696,1157499997.0
2007-11-30 16:27:00,0.7737,0.7737,0.77345,0.7736,1157499997.0
2007-11-30 16:28:00,0.7736,0.7736,0.7734,0.7736,1363700004.0
2007-11-30 16:29:00,0.7736,0.7736,0.77315,0.7735,1265900000.0
2007-11-30 16:30:00,0.7735,0.7735,0.7728,0.7732,1736600000.0
2007-11-30 16:31:00,0.7695,0.77,0.7694,0.7699,1372000000.0
2007-11-30 16:32:00,0.773,0.7733,0.773,0.7733,1372000000.0
2007-11-30 16:33:00,0.7733,0.7733,0.77315,0.7733,1171500000.0
2007-11-30 16:34:00,0.7733,0.7733,0.7733,0.7733,720300000.0
2007-11-30 16:35:00,0.7733,0.7736,0.7733,0.7736,1804000000.0
2007-11-30 16:36:00,0.7736,0.7737,0.77325,0.7733,1413200031.0
2007-11-30 16:37:00,0.7733,0.7734,0.7733,0.77335,1324900036.0
2007-11-30 16:38:00,0.77335,0.7734,0.77275,0.7729,1832000002.0
2007-11-30 16:39:00,0.7729,0.77335,0.77285,0.7733,1629900004.0
2007-11-30 16:40:00,0.7694,0.7694,0.7694,0.7694,1999200000.0
2007-11-30 16:41:00,0.7726,0.7729,0.7726,0.7729,1999200000.0
2007-11-30 16:42:00,0.7693,0.7694,0.7693,0.7693,2112400000.0
2007-11-30 16:43:00,0.7694,0.7694,0.7691,0.7691,2112400000.0
2007-11-30 16:44:00,0.7726,0.77265,0.772,0.772,2112400000.0
2007-11-30 16:45:00,0.772,0.7723,0.7716,0.7723,1147800000.0
2007-11-30 16:46:00,0.7723,0.7724,0.772,0.7721,1993600000.0
2007-11-30 16:47:00,0.7681,0.7684,0.7679,0.768,1390399999.0
2007-11-30 16:48:00,0.772,0.77235,0.7717,0.77235,1390399999.0
2007-11-30 16:49:00,0.7678,0.7681,0.7676,0.7681,1703100000.0
2007-11-30 16:50:00,0.7723,0.77235,0.7722,0.7723,1703100000.0
2007-11-30 16:51:00,0.7723,0.77235,0.772,0.772,962800000.0
2007-11-30 16:52:00,0.772,0.772,0.7716,0.77165,1420900002.0
2007-11-30 16:53:00,0.7676,0.7676,0.7671,0.7671,1265299999.0
2007-11-30 16:54:00,0.7717,0.7725,0.7717,0.7725,1265299999.0
2007-11-30 16:55:00,0.7725,0.7725,0.7718,0.7718,1479900000.0
2007-11-30 16:56:00,0.7718,0.7724,0.7718,0.7723,1858699999.0
2007-11-30 16:57:00,0.7723,0.77235,0.7722,0.7723,1339400000.0
2007-11-30 16:58:00,0.7723,0.77235,0.7721,0.7723,1159099997.0
2007-11-30 16:59:00,0.7723,0.7723,0.77195,0.77195,1391999995.0
2007-11-30 17:00:00,0.7664,0.7668,0.7663,0.7665,1524000000.0
2007-11-30 17:01:00,0.7668,0.7673,0.7666,0.7667,1524000000.0
2007-11-30 17:02:00,0.77215,0.77235,0.7716,0.77165,1524000000.0
2007-11-30 17:03:00,0.77165,0.7718,0.77135,0.77135,1599799986.0
2007-11-30 17:04:00,0.77135,0.7715,0.77105,0.77105,1580000000.0
2007-11-30 17:05:00,0.77105,0.77135,0.77075,0.77085,1805999999.0
2007-11-30 17:06:00,0.77085,0.77125,0.7707,0.77095,1362500007.0
2007-11-30 17:07:00,0.7709,0.7713,0.77085,0.7713,1252900014.0
2007-11-30 17:08:00,0.77125,0.7713,0.77065,0.77065,1242499998.0
2007-11-30 17:09:00,0.7707,0.77105,0.7704,0.77045,1910299980.0
2007-11-30 17:10:00,0.77045,0.77085,0.7704,0.7704,1103200000.0
2007-11-30 17:11:00,0.7671,0.7672,0.7669,0.7671,1310900000.0
2007-11-30 17:12:00,0.7672,0.7672,0.7671,0.7671,1310900000.0
2007-11-30 17:13:00,0.767,0.767,0.7669,0.7669,1310900000.0
2007-11-30 17:14:00,0.7706,0.77065,0.77005,0.7704,1310900000.0
2007-11-30 17:15:00,0.77035,0.7704,0.7696,0.7697,1553899991.0
2007-11-30 17:16:00,0.76975,0.77005,0.76965,0.76975,1276300000.0
2007-11-30 17:17:00,0.76975,0.7698,0.7696,0.76965,1735299998.0
2007-11-30 17:18:00,0.76965,0.77005,0.7696,0.76995,1896199941.0
2007-11-30 17:19:00,0.76995,0.77025,0.7696,0.7698,1658800000.0
2007-11-30 17:20:00,0.7698,0.77,0.76955,0.76965,1448800000.0
2007-11-30 17:21:00,0.76965,0.7697,0.76955,0.76965,1532000000.0
2007-11-30 17:22:00,0.7668,0.7673,0.7668,0.7673,1096000000.0
2007-11-30 17:23:00,0.76965,0.76965,0.76955,0.76955,1096000000.0
2007-11-30 17:24:00,0.76955,0.76955,0.7694,0.7695,1494900005.0
2007-11-30 17:25:00,0.7695,0.76955,0.76925,0.7695,1357900000.0
2007-11-30 17:26:00,0.7695,0.7697,0.76925,0.7697,803999998.0
2007-11-30 17:27:00,0.7697,0.7697,0.76955,0.76955,1163800011.0
2007-11-30 17:28:00,0.76955,0.7698,0.7694,0.7698,1250400000.0
2007-11-30 17:29:00,0.76985,0.7701,0.76985,0.76985,1508000000.0
2007-11-30 17:30:00,0.7699,0.77,0.76945,0.7697,1854600000.0
2007-11-30 17:31:00,0.7697,0.77,0.76955,0.7698,1416099995.0
2007-11-30 17:32:00,0.7698,0.76985,0.7696,0.76975,1018400000.0
2007-11-30 17:33:00,0.76975,0.76985,0.7696,0.76965,1409100000.0
2007-11-30 17:34:00,0.76965,0.7701,0.76965,0.77005,1652300000.0
2007-11-30 17:35:00,0.767,0.7671,0.767,0.767,1839000013.0
2007-11-30 17:36:00,0.76995,0.7703,0.7698,0.7702,1839000013.0
2007-11-30 17:37:00,0.7702,0.7702,0.76955,0.76965,1424199999.0
2007-11-30 17:38:00,0.7697,0.7697,0.76945,0.7695,1224500002.0
2007-11-30 17:40:00,0.767,0.7671,0.7669,0.7669,1878800000.0
2007-11-30 17:41:00,0.7694,0.7694,0.7692,0.76925,1878800000.0
2007-11-30 17:42:00,0.7692,0.7695,0.7692,0.7693,1260100003.0
2007-11-30 17:43:00,0.7693,0.76935,0.76905,0.76905,1786399991.0
2007-11-30 17:44:00,0.76905,0.76905,0.76855,0.7687,1075700000.0
2007-11-30 17:45:00,0.7687,0.7687,0.76795,0.76805,853600000.0
2007-11-30 17:46:00,0.76805,0.76835,0.7678,0.7679,1333200000.0
2007-11-30 17:47:00,0.7679,0.76835,0.7679,0.768,1373500000.0
2007-11-30 17:48:00,0.768,0.76805,0.76765,0.76765,1453200000.0
2007-11-30 17:49:00,0.7663,0.7667,0.7663,0.7667,1787199987.0
2007-11-30 17:50:00,0.76805,0.7684,0.7679,0.768,1787199987.0
2007-11-30 17:51:00,0.768,0.7682,0.7679,0.76795,1448800000.0
2007-11-30 17:52:00,0.76795,0.7681,0.7678,0.7678,1282800000.0
2007-11-30 17:53:00,0.7678,0.7678,0.76705,0.76705,1435200000.0
2007-11-30 17:54:00,0.76705,0.7672,0.7669,0.7669,2036000018.0
2007-11-30 17:55:00,0.7669,0.7675,0.7669,0.7672,1464800002.0
2007-11-30 17:56:00,0.7672,0.76765,0.7672,0.7673,1182500000.0
2007-11-30 17:57:00,0.7673,0.76735,0.76675,0.7668,1267200000.0
2007-11-30 17:58:00,0.7668,0.7675,0.7668,0.76735,1421800000.0
2007-11-30 17:59:00,0.76735,0.76735,0.7664,0.7664,921200000.0
2007-11-30 18:00:00,0.7664,0.76675,0.7664,0.76665,1638099997.0
2007-11-30 18:01:00,0.76675,0.76725,0.76645,0.76665,1041899998.0
2007-11-30 18:02:00,0.76665,0.7669,0.76665,0.7668,949600000.0
2007-11-30 18:03:00,0.7668,0.7672,0.76675,0.7672,1186399998.0
2007-11-30 18:04:00,0.7672,0.7675,0.767,0.76725,1397200000.0
2007-11-30 18:05:00,0.7672,0.76745,0.767,0.7673,1766699989.0
2007-11-30 18:06:00,0.76725,0.76745,0.76695,0.767,1587400003.0
2007-11-30 18:07:00,0.76695,0.767,0.7667,0.76675,1120899999.0
2007-11-30 18:08:00,0.76675,0.7671,0.7667,0.767,1327200000.0
2007-11-30 18:09:00,0.767,0.76725,0.767,0.76715,1061600000.0
2007-11-30 18:10:00,0.76715,0.76725,0.76715,0.76715,919000000.0
2007-11-30 18:11:00,0.7671,0.7672,0.76685,0.767,1946000020.0
2007-11-30 18:12:00,0.76705,0.76725,0.7669,0.767,1401000000.0
2007-11-30 18:13:00,0.767,0.767,0.7669,0.7669,1143200000.0
2007-11-30 18:14:00,0.7669,0.76695,0.7666,0.7667,1262800000.0
2007-11-30 18:15:00,0.7667,0.76685,0.76655,0.76685,938400000.0
2007-11-30 18:16:00,0.76685,0.76705,0.76655,0.767,1216699996.0
2007-11-30 18:17:00,0.76695,0.76705,0.76635,0.7665,846000000.0
2007-11-30 18:18:00,0.7665,0.76685,0.76625,0.76685,1786799982.0
2007-11-30 18:19:00,0.76685,0.7675,0.7668,0.7671,1220000005.0
2007-11-30 18:20:00,0.7671,0.76715,0.76675,0.7669,1481200000.0
2007-11-30 18:21:00,0.7669,0.7672,0.7669,0.7671,1163200000.0
2007-11-30 18:22:00,0.7671,0.76735,0.7669,0.76735,1043200000.0
2007-11-30 18:23:00,0.76735,0.76745,0.7672,0.7672,1454400000.0
2007-11-30 18:24:00,0.7672,0.7673,0.76715,0.7672,1771900000.0
2007-11-30 18:25:00,0.76715,0.76735,0.7671,0.7673,1665799999.0
2007-11-30 18:26:00,0.76725,0.7673,0.76725,0.7673,1679000000.0
2007-11-30 18:28:00,0.7673,0.7674,0.76725,0.76735,1970400000.0
2007-11-30 18:29:00,0.7626,0.7628,0.7626,0.7628,2010199962.0
2007-11-30 18:30:00,0.7672,0.7677,0.7672,0.7676,2010199962.0
2007-11-30 18:31:00,0.7676,0.76785,0.7675,0.76755,1527000001.0
2007-11-30 18:32:00,0.76755,0.76755,0.7668,0.7673,1551800000.0
2007-11-30 18:33:00,0.7673,0.7673,0.7668,0.767,1166199999.0
2007-11-30 18:34:00,0.767,0.767,0.76695,0.76695,1208400000.0
2007-11-30 18:35:00,0.76695,0.7671,0.76695,0.767,1079600000.0
2007-11-30 18:36:00,0.767,0.767,0.7669,0.767,369900000.0
2007-11-30 18:37:00,0.76695,0.7672,0.76695,0.7672,380700000.0
2007-11-30 18:38:00,0.7672,0.7672,0.7671,0.7672,1012000000.0
2007-11-30 18:39:00,0.7672,0.7672,0.76715,0.7672,548000000.0
2007-11-30 18:40:00,0.7672,0.7672,0.76685,0.76685,1236800000.0
2007-11-30 18:41:00,0.76685,0.7672,0.7668,0.767,793200000.0
2007-11-30 18:42:00,0.767,0.767,0.76685,0.76685,1207900000.0
2007-11-30 18:43:00,0.76685,0.7669,0.7668,0.7669,1059200000.0
2007-11-30 18:44:00,0.7669,0.7669,0.7664,0.7665,1693299999.0
2007-11-30 18:45:00,0.7665,0.7665,0.766,0.7661,963300000.0
2007-11-30 18:46:00,0.7661,0.7661,0.76575,0.76585,1544700000.0
2007-11-30 18:47:00,0.7659,0.7662,0.76575,0.7661,2022500007.0
2007-11-30 18:48:00,0.7661,0.7663,0.766,0.76605,1377000000.0
2007-11-30 18:49:00,0.76605,0.7667,0.76605,0.76665,1273900000.0
2007-11-30 18:50:00,0.7667,0.76725,0.76665,0.76685,1176100000.0
2007-11-30 18:51:00,0.7669,0.7672,0.76645,0.76675,1214199998.0
2007-11-30 18:52:00,0.7668,0.76715,0.76675,0.7669,1158700000.0
2007-11-30 18:53:00,0.7619,0.7623,0.7619,0.7622,1599200010.0
2007-11-30 18:54:00,0.76675,0.76685,0.76655,0.76675,1599200010.0
2007-11-30 18:56:00,0.7667,0.76675,0.7662,0.7665,1401700005.0
2007-11-30 18:57:00,0.7665,0.7666,0.7662,0.7662,1027000000.0
2007-11-30 18:58:00,0.7662,0.7666,0.7661,0.7661,1908299998.0
2007-11-30 18:59:00,0.7661,0.7665,0.7661,0.76635,1693299995.0
2007-11-30 19:00:00,0.76635,0.7665,0.7662,0.7663,1453700000.0
2007-11-30 19:01:00,0.7634,0.7634,0.7633,0.7633,1023200000.0
2007-11-30 19:02:00,0.7664,0.7664,0.766,0.7663,1023200000.0
2007-11-30 19:03:00,0.76625,0.7664,0.766,0.76635,1282800000.0
2007-11-30 19:04:00,0.76635,0.76635,0.7662,0.7663,1370199994.0
2007-11-30 19:05:00,0.7663,0.7663,0.766,0.7663,326000000.0
2007-11-30 19:06:00,0.7663,0.7663,0.766,0.7661,658200000.0
2007-11-30 19:07:00,0.7661,0.7664,0.7657,0.76585,1099499996.0
2007-11-30 19:08:00,0.76585,0.76585,0.7649,0.76525,1599299997.0
2007-11-30 19:09:00,0.7653,0.7655,0.765,0.76515,866200000.0
2007-11-30 19:10:00,0.76515,0.76515,0.7644,0.7645,1293600000.0
2007-11-30 19:11:00,0.7645,0.7645,0.7641,0.7643,1271800000.0
2007-11-30 19:12:00,0.7643,0.7643,0.7641,0.7641,1004800000.0
2007-11-30 19:13:00,0.7641,0.7645,0.7641,0.7645,1328800000.0
2007-11-30 19:14:00,0.7645,0.7647,0.7645,0.7645,1064000000.0
2007-11-30 19:15:00,0.7645,0.7646,0.76445,0.7645,1244300000.0
2007-11-30 19:16:00,0.7645,0.76455,0.7643,0.76445,1309200000.0
2007-11-30 19:17:00,0.76445,0.76445,0.7634,0.76345,834500000.0
2007-11-30 19:18:00,0.7635,0.7639,0.76305,0.76355,2085999997.0
2007-11-30 19:19:00,0.7636,0.76365,0.7634,0.7635,1690400000.0
2007-11-30 19:20:00,0.7635,0.76355,0.7632,0.7635,1346300000.0
2007-11-30 19:21:00,0.7635,0.7635,0.76265,0.7627,847600001.0
2007-11-30 19:22:00,0.7627,0.76345,0.7627,0.76325,962500000.0
2007-11-30 19:23:00,0.76325,0.76355,0.7632,0.7634,1364800000.0
2007-11-30 19:24:00,0.7634,0.76355,0.7633,0.7633,1624100000.0
2007-11-30 19:25:00,0.7612,0.7612,0.7611,0.7611,1917500000.0
2007-11-30 19:26:00,0.76285,0.763,0.76275,0.7628,1917500000.0
2007-11-30 19:27:00,0.7628,0.7629,0.76275,0.7629,1533800000.0
2007-11-30 19:28:00,0.7629,0.76295,0.76265,0.76275,1312700000.0
2007-11-30 19:29:00,0.76285,0.76285,0.7625,0.7628,1833800000.0
2007-11-30 19:30:00,0.7619,0.7622,0.7619,0.7619,2106500000.0
2007-11-30 19:31:00,0.7618,0.7618,0.7615,0.7618,2106500000.0
2007-11-30 19:32:00,0.7624,0.7625,0.7619,0.7619,2106500000.0
2007-11-30 19:33:00,0.76195,0.762,0.76125,0.7614,1219300000.0
2007-11-30 19:34:00,0.7614,0.76175,0.76125,0.7617,1810100001.0
2007-11-30 19:35:00,0.76165,0.7621,0.76165,0.762,1291200000.0
2007-11-30 19:36:00,0.7614,0.7619,0.7614,0.7619,1754200011.0
2007-11-30 19:37:00,0.7614,0.76195,0.7614,0.7615,1754200011.0
2007-11-30 19:38:00,0.7615,0.76165,0.7614,0.76165,1437300000.0
2007-11-30 19:39:00,0.76165,0.7619,0.7616,0.76185,1358600000.0
2007-11-30 19:40:00,0.7619,0.76195,0.76155,0.7616,1512000000.0
2007-11-30 19:41:00,0.7616,0.76175,0.76135,0.7616,937100000.0
2007-11-30 19:42:00,0.7621,0.7623,0.762,0.7621,2053799977.0
2007-11-30 19:43:00,0.7619,0.7619,0.7617,0.7617,2053799977.0
2007-11-30 19:44:00,0.76165,0.7621,0.7616,0.76195,2053799977.0
2007-11-30 19:45:00,0.762,0.7622,0.76185,0.762,1888600030.0
2007-11-30 19:46:00,0.762,0.7623,0.762,0.76205,851000000.0
2007-11-30 19:47:00,0.76205,0.7623,0.76205,0.76215,762700000.0
2007-11-30 19:48:00,0.76215,0.76225,0.76205,0.76225,1587300011.0
2007-11-30 19:49:00,0.76225,0.76225,0.76195,0.762,1024800000.0
2007-11-30 19:50:00,0.762,0.76205,0.76175,0.762,1332000000.0
2007-11-30 19:51:00,0.762,0.76265,0.762,0.76265,1190700000.0
2007-11-30 19:52:00,0.76265,0.7627,0.76255,0.7626,739400000.0
2007-11-30 19:53:00,0.7626,0.7626,0.76195,0.76215,742000000.0
2007-11-30 19:54:00,0.76215,0.76225,0.76215,0.7622,1422700000.0
2007-11-30 19:55:00,0.7622,0.7623,0.76205,0.7623,1621100000.0
2007-11-30 19:56:00,0.7623,0.7623,0.7619,0.7623,1019200000.0
2007-11-30 19:57:00,0.7623,0.7623,0.7622,0.76225,1092900000.0
2007-11-30 19:58:00,0.7623,0.76285,0.7622,0.76285,1171200000.0
2007-11-30 19:59:00,0.7627,0.7633,0.76265,0.7633,966100000.0
2007-11-30 20:00:00,0.7633,0.7635,0.76315,0.7634,1151300000.0
2007-11-30 20:01:00,0.76345,0.7635,0.76335,0.7635,1088400000.0
2007-11-30 20:02:00,0.7635,0.7635,0.7631,0.76315,1064000000.0
2007-11-30 20:03:00,0.76315,0.76315,0.76245,0.76255,1275200000.0
2007-11-30 20:04:00,0.76255,0.76265,0.7622,0.7623,1429300000.0
2007-11-30 20:05:00,0.7623,0.76265,0.7623,0.76255,1084000000.0
2007-11-30 20:06:00,0.76255,0.76255,0.7623,0.76245,1480399999.0
2007-11-30 20:07:00,0.76245,0.76245,0.7623,0.7624,1784899999.0
2007-11-30 20:08:00,0.7624,0.76245,0.76185,0.7619,1248000000.0
2007-11-30 20:09:00,0.76185,0.76195,0.7614,0.76155,1548100025.0
2007-11-30 20:10:00,0.76155,0.76225,0.76155,0.7619,1393600000.0
2007-11-30 20:11:00,0.7619,0.76245,0.76175,0.76245,1319200000.0
2007-11-30 20:12:00,0.76245,0.76245,0.76165,0.76165,1866900000.0
2007-11-30 20:13:00,0.76165,0.76225,0.7615,0.7622,1630100000.0
2007-11-30 20:15:00,0.7622,0.7622,0.76205,0.76205,1684800000.0
2007-11-30 20:16:00,0.76205,0.76215,0.76205,0.76215,1520800000.0
2007-11-30 20:18:00,0.7616,0.76175,0.7615,0.7615,2009799982.0
2007-11-30 20:19:00,0.7615,0.76165,0.76135,0.76135,1076800000.0
2007-11-30 20:20:00,0.76135,0.76155,0.7609,0.76135,1123000000.0
2007-11-30 20:21:00,0.76135,0.76135,0.761,0.7611,1609600000.0
2007-11-30 20:22:00,0.7611,0.7611,0.761,0.761,1189500038.0
2007-11-30 20:23:00,0.7611,0.76115,0.7609,0.76105,1825800031.0
2007-11-30 20:24:00,0.76105,0.76115,0.76095,0.761,1585700008.0
2007-11-30 20:25:00,0.761,0.7612,0.7609,0.7611,953799999.0
2007-11-30 20:26:00,0.7611,0.7612,0.76095,0.7611,787100000.0
2007-11-30 20:27:00,0.76115,0.7613,0.7611,0.7613,962000000.0
2007-11-30 20:28:00,0.7613,0.762,0.7613,0.762,801800000.0
2007-11-30 20:29:00,0.762,0.762,0.76155,0.7618,1616800000.0
2007-11-30 20:30:00,0.7618,0.7621,0.7618,0.76195,1109100000.0
2007-11-30 20:31:00,0.7619,0.76195,0.7616,0.7618,1154000000.0
2007-11-30 20:32:00,0.7608,0.7609,0.7607,0.7608,801600000.0
2007-11-30 20:34:00,0.7616,0.7616,0.76145,0.76145,801600000.0
2007-11-30 20:35:00,0.76155,0.76175,0.7613,0.76165,1196100000.0
2007-11-30 20:36:00,0.76165,0.76185,0.76155,0.7618,1363600000.0
2007-11-30 20:37:00,0.7618,0.76185,0.7615,0.76175,1188400000.0
2007-11-30 20:38:00,0.7616,0.7627,0.7616,0.7627,1403800000.0
2007-11-30 20:39:00,0.7608,0.7612,0.7608,0.7609,1660799998.0
2007-11-30 20:40:00,0.76245,0.76255,0.7624,0.76255,1660799998.0
2007-11-30 20:41:00,0.76255,0.76255,0.7624,0.76245,1366900000.0
2007-11-30 20:42:00,0.76245,0.76245,0.76195,0.76205,1584700000.0
2007-11-30 20:43:00,0.7621,0.7621,0.7616,0.7616,1000400000.0
2007-11-30 20:44:00,0.7616,0.7621,0.7616,0.7621,1329600001.0
2007-11-30 20:45:00,0.7621,0.76225,0.7621,0.7622,1652400000.0
2007-11-30 20:46:00,0.7622,0.7622,0.762,0.76205,1130800001.0
2007-11-30 20:47:00,0.76205,0.76205,0.762,0.762,1954400000.0
2007-11-30 20:48:00,0.762,0.7623,0.762,0.762,1663400017.0
2007-11-30 20:49:00,0.7607,0.7607,0.7607,0.7607,2142200000.0
2007-11-30 20:50:00,0.76175,0.76215,0.76175,0.76205,2142200000.0
2007-11-30 20:51:00,0.76205,0.76215,0.7619,0.76215,1915100000.0
2007-11-30 20:52:00,0.7609,0.7609,0.7607,0.7609,1513899999.0
2007-11-30 20:53:00,0.76135,0.76195,0.7612,0.76185,1513899999.0
2007-11-30 20:54:00,0.7618,0.76185,0.76125,0.76125,1382300000.0
2007-11-30 20:55:00,0.76125,0.7618,0.7611,0.76135,1176200000.0
2007-11-30 20:56:00,0.76135,0.76155,0.7612,0.76155,1780500000.0
2007-11-30 20:57:00,0.76155,0.76155,0.7613,0.76135,1468100000.0
2007-11-30 20:58:00,0.76135,0.76135,0.761,0.76105,1653400000.0
2007-11-30 20:59:00,0.761,0.76115,0.7605,0.7606,1007099999.0
2007-11-30 21:00:00,0.76065,0.76075,0.7602,0.76025,2103199938.0
2007-11-30 21:01:00,0.76025,0.76035,0.7602,0.7602,1498400000.0
2007-11-30 21:03:00,0.7597,0.76,0.75935,0.7594,2018699994.0
2007-11-30 21:04:00,0.75945,0.75985,0.7594,0.7597,1683900009.0
2007-11-30 21:05:00,0.75975,0.7604,0.75945,0.76035,1293100018.0
2007-11-30 21:06:00,0.761,0.761,0.761,0.761,1824199977.0
2007-11-30 21:07:00,0.7599,0.7601,0.7598,0.7601,1824199977.0
2007-11-30 21:08:00,0.7609,0.7609,0.7609,0.7609,1317600000.0
2007-11-30 21:09:00,0.7602,0.76075,0.7602,0.7603,1317600000.0
2007-11-30 21:10:00,0.7607,0.7612,0.7607,0.7612,1730600000.0
2007-11-30 21:11:00,0.76045,0.76075,0.76045,0.76045,1730600000.0
2007-11-30 21:12:00,0.76045,0.7606,0.76045,0.7606,1460000000.0
2007-11-30 21:13:00,0.7606,0.76065,0.7606,0.7606,1024800000.0
2007-11-30 21:14:00,0.7606,0.76065,0.76055,0.76065,710400000.0
2007-11-30 21:15:00,0.76065,0.76065,0.7604,0.76055,1119100000.0
2007-11-30 21:16:00,0.76055,0.76085,0.76055,0.76085,763200000.0
2007-11-30 21:17:00,0.76085,0.76095,0.7608,0.76095,422500000.0
2007-11-30 21:18:00,0.76095,0.76105,0.76075,0.76105,1089300000.0
2007-11-30 21:19:00,0.76105,0.76105,0.76095,0.76095,489600000.0
2007-11-30 21:22:00,0.7619,0.762,0.7619,0.762,762400000.0
2007-11-30 21:23:00,0.7606,0.7607,0.7606,0.7607,762400000.0
2007-11-30 21:24:00,0.7607,0.7607,0.76055,0.7607,2113100000.0
2007-11-30 21:25:00,0.7607,0.761,0.7607,0.761,1271200000.0
2007-11-30 21:26:00,0.7608,0.761,0.7608,0.761,420000000.0
2007-11-30 21:27:00,0.761,0.761,0.7607,0.76075,543900000.0
2007-11-30 21:28:00,0.7607,0.76095,0.7605,0.7609,1372200000.0
2007-11-30 21:29:00,0.7609,0.76105,0.7607,0.76095,1514600000.0
2007-11-30 21:30:00,0.76095,0.76105,0.7609,0.7609,968000000.0
2007-11-30 21:31:00,0.761,0.761,0.7607,0.7607,985600000.0
2007-11-30 21:32:00,0.7607,0.76095,0.7606,0.7607,896800000.0
2007-11-30 21:33:00,0.7607,0.7607,0.76055,0.76055,1305300000.0
2007-11-30 21:34:00,0.76055,0.7606,0.76055,0.7606,400700000.0
2007-11-30 21:35:00,0.7606,0.7606,0.76055,0.7606,396600000.0
2007-11-30 21:36:00,0.7606,0.7611,0.7606,0.7607,484800000.0
2007-11-30 21:37:00,0.7607,0.76145,0.7607,0.76135,852000000.0
2007-11-30 21:38:00,0.76135,0.76135,0.7606,0.7611,1196300000.0
2007-11-30 21:39:00,0.7611,0.76115,0.76095,0.76095,484800000.0
2007-11-30 21:40:00,0.76095,0.7612,0.76095,0.7612,1860300000.0
2007-11-30 21:41:00,0.7612,0.7612,0.76095,0.76105,1528399997.0
2007-11-30 21:42:00,0.76105,0.76105,0.761,0.761,221600000.0
2007-11-30 21:43:00,0.76105,0.7612,0.761,0.76115,1176300000.0
2007-11-30 21:44:00,0.76115,0.76125,0.76115,0.76125,622299998.0
2007-11-30 21:45:00,0.7612,0.76125,0.76105,0.7612,1682800000.0
2007-11-30 21:46:00,0.7611,0.7612,0.76105,0.76115,1150100000.0
2007-11-30 21:47:00,0.76115,0.76115,0.7609,0.7611,1976600000.0
2007-11-30 21:48:00,0.7618,0.7619,0.7618,0.7619,1723199994.0
2007-11-30 21:50:00,0.7605,0.7606,0.76045,0.7606,1723199994.0
2007-11-30 21:51:00,0.7618,0.762,0.7618,0.762,1998099995.0
2007-11-30 21:52:00,0.76065,0.7608,0.76055,0.76075,1998099995.0
2007-11-30 21:53:00,0.76075,0.76075,0.76065,0.76075,266500000.0
2007-11-30 21:54:00,0.7608,0.7608,0.7605,0.76055,1636600037.0
2007-11-30 21:55:00,0.7606,0.7606,0.76055,0.7606,877600037.0
2007-11-30 21:56:00,0.7606,0.761,0.76055,0.761,1868700000.0
2007-11-30 21:57:00,0.76095,0.7613,0.7609,0.761,1538000000.0
2007-11-30 21:58:00,0.761,0.761,0.76065,0.761,1357200000.0
2007-11-30 21:59:00,0.761,0.761,0.76085,0.761,1105600000.0
2007-11-30 22:00:00,0.761,0.761,0.7605,0.7607,1413400000.0
2007-11-30 22:01:00,0.7607,0.76105,0.7607,0.7608,1169400000.0
2007-11-30 22:02:00,0.7608,0.761,0.7608,0.761,1443200000.0
2007-11-30 22:03:00,0.761,0.761,0.7607,0.7607,1460800000.0
2007-11-30 22:04:00,0.7607,0.7609,0.7607,0.76075,1120000000.0
2007-11-30 22:05:00,0.7607,0.7609,0.7607,0.76085,1388100000.0
2007-11-30 22:06:00,0.76085,0.76095,0.7607,0.7609,1279600000.0
2007-11-30 22:07:00,0.7609,0.76115,0.7609,0.761,1228400000.0
2007-11-30 22:08:00,0.7635,0.7635,0.7635,0.7635,1889100000.0
2007-11-30 22:09:00,0.7608,0.7608,0.7603,0.7608,1889100000.0
2007-11-30 22:10:00,0.76075,0.76125,0.76055,0.76125,1600300000.0
2007-11-30 22:11:00,0.76125,0.76125,0.761,0.761,1377700000.0
2007-11-30 22:12:00,0.76115,0.76135,0.761,0.7612,1444600000.0
2007-11-30 22:13:00,0.7612,0.76135,0.7612,0.76135,1781600000.0
2007-11-30 22:14:00,0.76135,0.76145,0.7612,0.7614,1900699960.0
2007-11-30 22:15:00,0.7614,0.762,0.7614,0.762,2071199965.0
2007-11-30 22:16:00,0.762,0.7621,0.76195,0.7621,1185600000.0
2007-11-30 22:17:00,0.7621,0.7621,0.76205,0.76205,1112000000.0
2007-11-30 22:18:00,0.7646,0.7646,0.764,0.764,1181700000.0
2007-11-30 22:19:00,0.76205,0.76205,0.7619,0.7619,1181700000.0
2007-11-30 22:20:00,0.7619,0.762,0.7619,0.76195,1367400000.0
2007-11-30 22:21:00,0.76195,0.762,0.76195,0.76195,758400000.0
2007-11-30 22:22:00,0.76195,0.762,0.7619,0.762,1441800000.0
2007-11-30 22:23:00,0.762,0.762,0.7619,0.762,1432500000.0
2007-11-30 22:24:00,0.762,0.762,0.76195,0.762,1114300000.0
2007-11-30 22:25:00,0.762,0.762,0.7619,0.7619,1024000000.0
2007-11-30 22:26:00,0.7619,0.76205,0.7619,0.762,1179699996.0
2007-11-30 22:27:00,0.762,0.76205,0.76185,0.76205,632000000.0
2007-11-30 22:28:00,0.76205,0.76215,0.7619,0.76215,1440100000.0
2007-11-30 22:29:00,0.76215,0.76225,0.7621,0.76225,1088400000.0
2007-11-30 22:30:00,0.76225,0.76225,0.7621,0.76215,1504800000.0
2007-11-30 22:31:00,0.76215,0.76215,0.76195,0.7621,1873800000.0
2007-11-30 22:32:00,0.762,0.76215,0.7619,0.7621,1491100000.0
2007-11-30 22:33:00,0.7621,0.76225,0.762,0.762,1574700000.0
2007-11-30 22:34:00,0.762,0.762,0.76195,0.762,1800800000.0
2007-11-30 22:35:00,0.762,0.762,0.76145,0.76185,1971700000.0
2007-11-30 22:36:00,0.76185,0.76185,0.76185,0.76185,1715200000.0
2007-11-30 22:37:00,0.76185,0.762,0.76185,0.76185,1640800000.0
2007-11-30 22:38:00,0.76185,0.7621,0.76185,0.76195,2083000000.0
2007-11-30 22:39:00,0.762,0.762,0.7615,0.7618,1956800000.0
2007-11-30 22:40:00,0.7649,0.7649,0.7638,0.7638,1059699979.0
2007-11-30 22:41:00,0.7643,0.7643,0.7638,0.7638,1059699979.0
2007-11-30 22:42:00,0.76155,0.7616,0.76155,0.7616,1059699979.0
2007-11-30 22:43:00,0.7643,0.7643,0.7642,0.7642,1116100000.0
2007-11-30 22:44:00,0.7638,0.7638,0.7638,0.7638,1116100000.0
2007-11-30 22:45:00,0.76165,0.76195,0.76165,0.76195,1116100000.0
2007-11-30 22:46:00,0.76195,0.76195,0.7618,0.76195,549600000.0
2007-11-30 22:47:00,0.76195,0.76195,0.7618,0.76185,1057100000.0
2007-11-30 22:49:00,0.7617,0.7617,0.7617,0.7617,1401600000.0
2007-11-30 22:50:00,0.7617,0.7619,0.7617,0.7618,1829600000.0
2007-11-30 22:51:00,0.7618,0.76205,0.7618,0.76205,1560700000.0
2007-11-30 22:52:00,0.76205,0.76205,0.76185,0.76195,1012000000.0
2007-11-30 22:53:00,0.76195,0.76205,0.7618,0.76205,913400000.0
2007-11-30 22:54:00,0.76205,0.7621,0.76205,0.7621,853600000.0
2007-11-30 22:55:00,0.7621,0.76245,0.7619,0.762,1839300000.0
2007-11-30 22:56:00,0.762,0.76225,0.762,0.76205,1080000000.0
2007-11-30 22:57:00,0.76205,0.76205,0.76185,0.762,1323200000.0
2007-11-30 22:58:00,0.762,0.7621,0.76195,0.7621,1970799956.0
2007-11-30 22:59:00,0.7621,0.7621,0.76205,0.7621,1636500000.0
2007-11-30 23:00:00,0.7621,0.7627,0.762,0.76255,1047400000.0
2007-11-30 23:01:00,0.76228,0.76242,0.76216,0.76232,2146300003.0
2007-11-30 23:04:00,0.76201,0.76216,0.76182,0.76193,1949400000.0
2007-11-30 23:06:00,0.76296,0.76367,0.76296,0.76323,1918000000.0
2007-11-30 23:07:00,0.76332,0.7636,0.76323,0.76337,1992300003.0
2007-11-30 23:08:00,0.7635,0.7635,0.76309,0.7634,2120200013.0
2007-11-30 23:11:00,0.76336,0.7635,0.76326,0.76332,1980900002.0
2007-11-30 23:14:00,0.76329,0.76344,0.76319,0.76344,2115600001.0
2007-11-30 23:19:00,0.76383,0.76391,0.7636,0.76378,1946200003.0
2007-11-30 23:21:00,0.76346,0.7635,0.76316,0.76329,1260400001.0
2007-11-30 23:41:00,0.76356,0.764,0.76339,0.76361,1645800005.0
2007-11-30 23:55:00,0.76403,0.76422,0.76403,0.76412,2029199998.0
2007-11-30 23:57:00,0.76413,0.76423,0.7635,0.7635,1929600002.0
2007-12-03 00:00:00,0.7641,0.7641,0.7636,0.7636,69200000.0
2007-12-03 00:02:00,0.7635,0.7639,0.7635,0.7639,69200000.0
2007-12-03 00:03:00,0.7636,0.764,0.7636,0.7638,69200000.0
2007-12-03 00:05:00,0.7636,0.7636,0.7636,0.7636,69200000.0
2007-12-03 00:07:00,0.7634,0.7635,0.7634,0.7635,69200000.0
2007-12-03 00:08:00,0.7639,0.7639,0.7635,0.7635,69200000.0
2007-12-03 00:09:00,0.7634,0.7634,0.7629,0.7633,69200000.0
2007-12-03 00:13:00,0.7631,0.7634,0.7631,0.7634,69200000.0
2007-12-03 00:15:00,0.7633,0.7636,0.7633,0.7636,69200000.0
2007-12-03 00:16:00,0.7635,0.7638,0.7635,0.7636,69200000.0
2007-12-03 00:17:00,0.764,0.764,0.7636,0.7639,69200000.0
2007-12-03 00:19:00,0.7637,0.7638,0.7637,0.7638,69200000.0
2007-12-03 00:20:00,0.7637,0.7639,0.7637,0.7639,69200000.0
2007-12-03 00:21:00,0.7638,0.7638,0.7635,0.7638,69200000.0
2007-12-03 00:22:00,0.7636,0.7638,0.7636,0.7638,69200000.0
2007-12-03 00:23:00,0.7636,0.7636,0.7636,0.7636,69200000.0
2007-12-03 00:24:00,0.7638,0.7638,0.7638,0.7638,69200000.0
2007-12-03 00:25:00,0.7636,0.7636,0.7633,0.7635,69200000.0
2007-12-03 00:26:00,0.7634,0.7634,0.7634,0.7634,69200000.0
2007-12-03 00:28:00,0.7633,0.7634,0.7633,0.7633,69200000.0
2007-12-03 00:29:00,0.7635,0.7636,0.7635,0.7635,69200000.0
2007-12-03 00:30:00,0.7636,0.7636,0.7635,0.7635,69200000.0
2007-12-03 00:31:00,0.7636,0.7636,0.7636,0.7636,69200000.0
2007-12-03 00:33:00,0.7635,0.7636,0.7635,0.7636,69200000.0
2007-12-03 00:34:00,0.7638,0.7638,0.7638,0.7638,69200000.0
2007-12-03 00:38:00,0.7636,0.7638,0.7636,0.7636,69200000.0
2007-12-03 00:39:00,0.7638,0.7638,0.7638,0.7638,69200000.0
2007-12-03 00:40:00,0.7636,0.7636,0.7636,0.7636,69200000.0
2007-12-03 00:43:00,0.7635,0.7639,0.7635,0.7639,69200000.0
2007-12-03 00:44:00,0.7636,0.7636,0.7635,0.7635,69200000.0
2007-12-03 00:45:00,0.7636,0.7636,0.7633,0.7634,69200000.0
2007-12-03 00:46:00,0.7636,0.7636,0.7634,0.7634,69200000.0
2007-12-03 00:47:00,0.7635,0.7639,0.7635,0.7639,69200000.0
2007-12-03 00:48:00,0.764,0.7641,0.7639,0.7641,69200000.0
2007-12-03 00:49:00,0.764,0.7643,0.7638,0.7638,69200000.0
2007-12-03 00:50:00,0.7639,0.7639,0.7639,0.7639,69200000.0
2007-12-03 00:51:00,0.764,0.7648,0.764,0.7646,69200000.0
2007-12-03 00:52:00,0.7647,0.7647,0.7643,0.7643,69200000.0
2007-12-03 00:53:00,0.7644,0.7647,0.764,0.764,69200000.0
2007-12-03 00:54:00,0.7645,0.7645,0.7639,0.7639,69200000.0
2007-12-03 00:55:00,0.7642,0.7642,0.7641,0.7641,69200000.0
2007-12-03 00:57:00,0.7644,0.7644,0.7641,0.7641,69200000.0
2007-12-03 00:58:00,0.764,0.764,0.7639,0.7639,69200000.0
2007-12-03 01:03:00,0.764,0.764,0.764,0.764,69200000.0
2007-12-03 01:05:00,0.7642,0.7643,0.7642,0.7642,69200000.0
2007-12-03 01:06:00,0.7643,0.7643,0.7641,0.7641,69200000.0
2007-12-03 01:07:00,0.7642,0.7644,0.7641,0.7644,69200000.0
2007-12-03 01:08:00,0.7643,0.7646,0.7643,0.7646,69200000.0
2007-12-03 01:09:00,0.7644,0.7644,0.7642,0.7642,69200000.0
2007-12-03 01:10:00,0.7641,0.7641,0.7641,0.7641,69200000.0
2007-12-03 01:11:00,0.7644,0.7644,0.7642,0.7643,69200000.0
2007-12-03 01:12:00,0.7644,0.7644,0.7642,0.7643,69200000.0
2007-12-03 01:13:00,0.7644,0.7644,0.7642,0.7642,69200000.0
2007-12-03 01:14:00,0.7641,0.7644,0.7638,0.7642,69200000.0
2007-12-03 01:15:00,0.7641,0.7641,0.7635,0.7635,69200000.0
2007-12-03 01:16:00,0.7634,0.7634,0.7633,0.7633,69200000.0
2007-12-03 01:17:00,0.7632,0.7632,0.7631,0.7632,69200000.0
2007-12-03 01:18:00,0.7633,0.7633,0.7629,0.763,69200000.0
2007-12-03 01:19:00,0.7629,0.7629,0.7629,0.7629,69200000.0
2007-12-03 01:20:00,0.763,0.763,0.7629,0.7629,69200000.0
2007-12-03 01:21:00,0.7631,0.7632,0.763,0.7631,69200000.0
2007-12-03 01:22:00,0.763,0.7635,0.763,0.7635,69200000.0
2007-12-03 01:23:00,0.7632,0.7632,0.763,0.7632,69200000.0
2007-12-03 01:24:00,0.7631,0.7631,0.7631,0.7631,69200000.0
2007-12-03 01:25:00,0.763,0.763,0.763,0.763,69200000.0
2007-12-03 01:26:00,0.7632,0.7632,0.7632,0.7632,69200000.0
2007-12-03 01:27:00,0.7633,0.7638,0.7631,0.7631,69200000.0
2007-12-03 01:28:00,0.7633,0.7633,0.7633,0.7633,69200000.0
2007-12-03 01:29:00,0.7634,0.7634,0.7633,0.7633,69200000.0
2007-12-03 01:30:00,0.7622,0.763,0.7622,0.763,69200000.0
2007-12-03 01:31:00,0.7629,0.7631,0.7626,0.7629,69200000.0
2007-12-03 01:32:00,0.7632,0.7633,0.7631,0.7633,69200000.0
2007-12-03 01:33:00,0.7631,0.7631,0.7631,0.7631,69200000.0
2007-12-03 01:34:00,0.763,0.7631,0.763,0.763,69200000.0
2007-12-03 01:35:00,0.7629,0.7633,0.7629,0.7633,69200000.0
2007-12-03 01:36:00,0.7634,0.7634,0.7631,0.7631,69200000.0
2007-12-03 01:37:00,0.7632,0.7633,0.7632,0.7633,69200000.0
2007-12-03 01:38:00,0.7632,0.7633,0.7632,0.7632,69200000.0
2007-12-03 01:39:00,0.7633,0.7633,0.7633,0.7633,69200000.0
2007-12-03 01:40:00,0.7631,0.7633,0.7631,0.7633,69200000.0
2007-12-03 01:41:00,0.7634,0.7636,0.7634,0.7636,69200000.0
2007-12-03 01:42:00,0.764,0.764,0.7638,0.7638,69200000.0
2007-12-03 01:43:00,0.7639,0.7641,0.7638,0.7638,69200000.0
2007-12-03 01:44:00,0.7639,0.7639,0.7638,0.7638,69200000.0
2007-12-03 01:45:00,0.7639,0.7639,0.7638,0.7638,69200000.0
2007-12-03 01:46:00,0.7639,0.7639,0.7638,0.7638,69200000.0
2007-12-03 01:47:00,0.7639,0.764,0.7638,0.7639,69200000.0
2007-12-03 01:48:00,0.7638,0.764,0.7638,0.764,69200000.0
2007-12-03 01:49:00,0.7641,0.7645,0.764,0.7643,69200000.0
2007-12-03 01:50:00,0.7642,0.7642,0.764,0.764,69200000.0
2007-12-03 01:51:00,0.7641,0.7641,0.7632,0.7633,69200000.0
2007-12-03 01:52:00,0.7634,0.7636,0.7633,0.7633,69200000.0
2007-12-03 01:53:00,0.7634,0.7636,0.7633,0.7636,69200000.0
2007-12-03 01:54:00,0.7638,0.7639,0.7638,0.7639,69200000.0
2007-12-03 01:55:00,0.7643,0.7643,0.7639,0.7639,69200000.0
2007-12-03 01:56:00,0.7638,0.7639,0.7634,0.7639,69200000.0
2007-12-03 01:57:00,0.764,0.764,0.764,0.764,69200000.0
2007-12-03 01:58:00,0.7641,0.7641,0.7639,0.7639,69200000.0
2007-12-03 01:59:00,0.764,0.7646,0.764,0.7646,69200000.0
2007-12-03 02:00:00,0.764,0.764,0.7639,0.764,69200000.0
2007-12-03 02:01:00,0.764,0.764,0.76395,0.764,57700000.0
2007-12-03 02:02:00,0.764,0.764,0.7639,0.7639,19700000.0
2007-12-03 02:03:00,0.76385,0.764,0.76385,0.764,19200000.0
2007-12-03 02:04:00,0.764,0.764,0.7639,0.7639,16800000.0
2007-12-03 02:05:00,0.7639,0.7643,0.7639,0.7642,164300003.0
2007-12-03 02:06:00,0.76415,0.7642,0.76415,0.7642,65400000.0
2007-12-03 02:07:00,0.7642,0.76435,0.7642,0.76435,268300000.0
2007-12-03 02:08:00,0.76435,0.7646,0.76425,0.7646,286200000.0
2007-12-03 02:09:00,0.7646,0.7646,0.76415,0.76415,241499997.0
2007-12-03 02:10:00,0.76415,0.7642,0.76415,0.7642,248599998.0
2007-12-03 02:11:00,0.7642,0.7643,0.7642,0.76425,258900000.0
2007-12-03 02:12:00,0.76425,0.7643,0.7642,0.7643,159600000.0
2007-12-03 02:13:00,0.7642,0.7643,0.76415,0.76415,400599996.0
2007-12-03 02:14:00,0.76415,0.7643,0.7638,0.7642,510600000.0
2007-12-03 02:15:00,0.7642,0.7642,0.7635,0.7638,974400000.0
2007-12-03 02:16:00,0.7639,0.7639,0.76325,0.7634,230400000.0
2007-12-03 02:17:00,0.7634,0.7634,0.76305,0.76305,59500000.0
2007-12-03 02:18:00,0.7631,0.7633,0.7628,0.763,367300000.0
2007-12-03 02:19:00,0.7629,0.7629,0.7628,0.76285,79600000.0
2007-12-03 02:20:00,0.76285,0.76285,0.7626,0.7628,327800000.0
2007-12-03 02:21:00,0.7628,0.76325,0.7628,0.76315,185500000.0
2007-12-03 02:22:00,0.7631,0.7632,0.76295,0.76315,261700000.0
2007-12-03 02:23:00,0.76315,0.76315,0.763,0.7631,534100000.0
2007-12-03 02:24:00,0.7631,0.7631,0.763,0.7631,205400000.0
2007-12-03 02:25:00,0.76305,0.7631,0.763,0.763,104100000.0
2007-12-03 02:26:00,0.763,0.7631,0.7628,0.7631,99100000.0
2007-12-03 02:27:00,0.76305,0.76385,0.76305,0.7631,548200000.0
2007-12-03 02:28:00,0.7631,0.76345,0.76305,0.76345,252400000.0
2007-12-03 02:29:00,0.76345,0.76355,0.7631,0.7634,139800000.0
2007-12-03 02:30:00,0.7634,0.7634,0.76245,0.76265,175600000.0
2007-12-03 02:31:00,0.76265,0.76295,0.7625,0.76295,331900000.0
2007-12-03 02:32:00,0.76295,0.7632,0.7629,0.7631,307100000.0
2007-12-03 02:33:00,0.7632,0.7632,0.76295,0.763,282399999.0
2007-12-03 02:34:00,0.763,0.763,0.76295,0.763,174000000.0
2007-12-03 02:35:00,0.76295,0.763,0.76295,0.763,71400000.0
2007-12-03 02:36:00,0.7632,0.76325,0.7632,0.7632,248900000.0
2007-12-03 02:37:00,0.7632,0.7633,0.76315,0.76315,265200000.0
2007-12-03 02:38:00,0.7632,0.76335,0.76315,0.76325,189800000.0
2007-12-03 02:39:00,0.76325,0.76345,0.76315,0.76335,51400000.0
2007-12-03 02:40:00,0.76335,0.7637,0.76325,0.7637,90700000.0
2007-12-03 02:41:00,0.7637,0.76385,0.76355,0.76385,38950000.0
2007-12-03 02:42:00,0.76385,0.76395,0.76385,0.76385,56800000.0
2007-12-03 02:43:00,0.76385,0.76405,0.76385,0.76385,123000000.0
2007-12-03 02:44:00,0.76385,0.76405,0.76375,0.76375,164800000.0
2007-12-03 02:45:00,0.76375,0.7638,0.76375,0.7638,128300000.0
2007-12-03 02:46:00,0.7637,0.7639,0.7636,0.7638,261600000.0
2007-12-03 02:47:00,0.76375,0.76385,0.76375,0.7638,382700004.0
2007-12-03 02:48:00,0.7638,0.76385,0.76375,0.76385,205800000.0
2007-12-03 02:49:00,0.76385,0.76435,0.76385,0.7642,410200000.0
2007-12-03 02:50:00,0.7642,0.7642,0.76395,0.76395,356400000.0
2007-12-03 02:51:00,0.76395,0.764,0.7635,0.7637,171800000.0
2007-12-03 02:52:00,0.7637,0.7637,0.7633,0.7633,159250000.0
2007-12-03 02:53:00,0.7633,0.76375,0.76325,0.76365,652200000.0
2007-12-03 02:54:00,0.7637,0.7641,0.7636,0.7641,331400000.0
2007-12-03 02:55:00,0.7641,0.7641,0.7638,0.7639,255600000.0
2007-12-03 02:56:00,0.7639,0.7639,0.7635,0.76375,457100002.0
2007-12-03 02:57:00,0.7638,0.764,0.76375,0.764,71000000.0
2007-12-03 02:58:00,0.764,0.764,0.7639,0.76395,67600000.0
2007-12-03 02:59:00,0.76395,0.76455,0.76395,0.76455,277400000.0
2007-12-03 03:00:00,0.76455,0.76455,0.76405,0.7645,283400000.0
2007-12-03 03:01:00,0.7645,0.7645,0.76405,0.7644,375300000.0
2007-12-03 03:02:00,0.7644,0.7644,0.7642,0.76425,28100000.0
2007-12-03 03:03:00,0.76425,0.7644,0.7642,0.7643,112400000.0
2007-12-03 03:04:00,0.7643,0.7644,0.76425,0.7643,189700000.0
2007-12-03 03:05:00,0.76425,0.7646,0.76415,0.7645,124000000.0
2007-12-03 03:06:00,0.7645,0.7645,0.76415,0.7642,278000000.0
2007-12-03 03:07:00,0.7642,0.7642,0.7635,0.7635,385300000.0
2007-12-03 03:08:00,0.7635,0.7637,0.76345,0.7637,177600000.0
2007-12-03 03:09:00,0.7637,0.764,0.7637,0.764,56000000.0
2007-12-03 03:10:00,0.764,0.764,0.7636,0.76365,149374999.0
2007-12-03 03:11:00,0.76365,0.7638,0.76365,0.7638,86000000.0
2007-12-03 03:12:00,0.7638,0.7638,0.76365,0.7638,54200000.0
2007-12-03 03:13:00,0.7638,0.76395,0.7638,0.7638,132800000.0
2007-12-03 03:14:00,0.7638,0.76385,0.7636,0.76385,91800000.0
2007-12-03 03:15:00,0.76385,0.76405,0.76355,0.76405,326100001.0
2007-12-03 03:16:00,0.76395,0.76405,0.76395,0.76405,118400000.0
2007-12-03 03:17:00,0.76425,0.76425,0.7641,0.7641,76400000.0
2007-12-03 03:18:00,0.7641,0.76425,0.764,0.76415,85900000.0
2007-12-03 03:19:00,0.76415,0.76425,0.76405,0.76405,41800000.0
2007-12-03 03:20:00,0.76405,0.76455,0.76405,0.76455,92800000.0
2007-12-03 03:21:00,0.76455,0.76455,0.7645,0.7645,54800000.0
2007-12-03 03:22:00,0.76445,0.7645,0.76435,0.76445,46800000.0
2007-12-03 03:23:00,0.76445,0.76455,0.76445,0.76455,69000000.0
2007-12-03 03:24:00,0.76455,0.76455,0.76445,0.76445,27600000.0
2007-12-03 03:25:00,0.76445,0.76445,0.76435,0.76435,8800000.0
2007-12-03 03:26:00,0.76435,0.76455,0.76435,0.7645,118500000.0
2007-12-03 03:27:00,0.7645,0.76455,0.76435,0.76435,105000000.0
2007-12-03 03:28:00,0.76435,0.76435,0.7643,0.76435,21800000.0
2007-12-03 03:29:00,0.76435,0.7647,0.76435,0.7647,112000000.0
2007-12-03 03:30:00,0.7648,0.76515,0.7648,0.765,121600000.0
2007-12-03 03:31:00,0.765,0.76515,0.765,0.76505,133000000.0
2007-12-03 03:32:00,0.76505,0.76515,0.76495,0.76505,112199999.0
2007-12-03 03:33:00,0.76505,0.76505,0.76475,0.765,331000003.0
2007-12-03 03:34:00,0.765,0.765,0.76495,0.76495,95600000.0
2007-12-03 03:35:00,0.76495,0.765,0.76495,0.765,81000000.0
2007-12-03 03:36:00,0.765,0.765,0.7648,0.76485,188600000.0
2007-12-03 03:37:00,0.7647,0.765,0.7647,0.765,36000000.0
2007-12-03 03:38:00,0.765,0.765,0.7648,0.7648,44800000.0
2007-12-03 03:39:00,0.7648,0.76495,0.7648,0.7648,127200000.0
2007-12-03 03:40:00,0.7648,0.7649,0.76475,0.76475,106400000.0
2007-12-03 03:41:00,0.76475,0.765,0.76475,0.7648,81000000.0
2007-12-03 03:42:00,0.7648,0.7651,0.7648,0.7651,234200000.0
2007-12-03 03:43:00,0.7651,0.7652,0.7651,0.76515,184300000.0
2007-12-03 03:44:00,0.765,0.7651,0.765,0.76505,157800000.0
2007-12-03 03:45:00,0.76505,0.7651,0.7649,0.7651,173900000.0
2007-12-03 03:46:00,0.7651,0.7651,0.76465,0.7651,187400000.0
2007-12-03 03:47:00,0.76505,0.76505,0.76485,0.7649,384299999.0
2007-12-03 03:48:00,0.7649,0.7649,0.7648,0.7649,141400000.0
2007-12-03 03:49:00,0.7649,0.7649,0.7649,0.7649,139000000.0
2007-12-03 03:50:00,0.7649,0.7649,0.76475,0.76485,97900000.0
2007-12-03 03:51:00,0.7648,0.76485,0.76475,0.7648,52800000.0
2007-12-03 03:52:00,0.76475,0.765,0.76475,0.7649,284300000.0
2007-12-03 03:53:00,0.7649,0.765,0.7648,0.765,243700000.0
2007-12-03 03:54:00,0.765,0.765,0.7649,0.7649,327400000.0
2007-12-03 03:55:00,0.7649,0.7649,0.7647,0.7647,338600000.0
2007-12-03 03:56:00,0.7647,0.7647,0.7643,0.76445,412800000.0
2007-12-03 03:57:00,0.76445,0.7645,0.7644,0.76445,135899999.0
2007-12-03 03:58:00,0.76445,0.76445,0.76415,0.76415,316200000.0
2007-12-03 03:59:00,0.7643,0.7643,0.7639,0.764,323200000.0
2007-12-03 04:00:00,0.764,0.7642,0.76385,0.7642,314799999.0
2007-12-03 04:01:00,0.76415,0.7642,0.7638,0.7638,284899997.0
2007-12-03 04:02:00,0.7638,0.7638,0.76345,0.7637,236899997.0
2007-12-03 04:03:00,0.7637,0.7637,0.7631,0.7631,398499998.0
2007-12-03 04:04:00,0.7631,0.7632,0.7626,0.7626,364500000.0
2007-12-03 04:05:00,0.7632,0.76325,0.7625,0.76285,203600000.0
2007-12-03 04:06:00,0.76295,0.76325,0.76295,0.76325,95000000.0
2007-12-03 04:07:00,0.76325,0.7635,0.7631,0.7633,508800000.0
2007-12-03 04:08:00,0.7633,0.7633,0.76325,0.76325,243000000.0
2007-12-03 04:09:00,0.76325,0.76325,0.7631,0.7631,82000000.0
2007-12-03 04:10:00,0.7632,0.7634,0.76315,0.7633,264700001.0
2007-12-03 04:11:00,0.7633,0.76345,0.76325,0.76345,241600000.0
2007-12-03 04:12:00,0.76345,0.76345,0.7632,0.76325,172100000.0
2007-12-03 04:13:00,0.76325,0.76345,0.7631,0.76335,252699999.0
2007-12-03 04:14:00,0.76335,0.7635,0.76335,0.76345,284199999.0
2007-12-03 04:15:00,0.7634,0.76345,0.7633,0.76335,207899998.0
2007-12-03 04:16:00,0.7634,0.76365,0.7633,0.7633,700700000.0
2007-12-03 04:17:00,0.7633,0.7633,0.7633,0.7633,230400000.0
2007-12-03 04:18:00,0.7633,0.76335,0.76295,0.76295,478600000.0
2007-12-03 04:19:00,0.76295,0.76295,0.76295,0.76295,19200000.0
2007-12-03 04:20:00,0.76295,0.76325,0.76295,0.7632,232000003.0
2007-12-03 04:21:00,0.7632,0.76335,0.7632,0.7633,269799995.0
2007-12-03 04:22:00,0.7633,0.7638,0.763,0.7638,339700004.0
2007-12-03 04:23:00,0.7638,0.7638,0.76315,0.7632,578300001.0
2007-12-03 04:24:00,0.76345,0.7635,0.76285,0.76285,384600000.0
2007-12-03 04:25:00,0.76285,0.76305,0.76285,0.76305,30400000.0
2007-12-03 04:26:00,0.76305,0.7633,0.76305,0.7633,212200000.0
2007-12-03 04:27:00,0.7633,0.7633,0.76315,0.76315,114400000.0
2007-12-03 04:28:00,0.763,0.7632,0.763,0.7632,132400000.0
2007-12-03 04:29:00,0.7632,0.7632,0.7625,0.7628,321000000.0
2007-12-03 04:30:00,0.7628,0.763,0.7626,0.7628,628100000.0
2007-12-03 04:31:00,0.7628,0.7634,0.76275,0.76335,608999997.0
2007-12-03 04:32:00,0.76335,0.76335,0.7626,0.76295,866600000.0
2007-12-03 04:33:00,0.76295,0.76295,0.7623,0.7623,162700000.0
2007-12-03 04:34:00,0.7625,0.7627,0.7625,0.7625,247600000.0
2007-12-03 04:35:00,0.7625,0.7627,0.7621,0.7625,425300001.0
2007-12-03 04:36:00,0.7625,0.76265,0.7622,0.7624,381400000.0
2007-12-03 04:37:00,0.7624,0.7626,0.7624,0.76245,155800000.0
2007-12-03 04:38:00,0.76245,0.7628,0.76245,0.76245,479599998.0
2007-12-03 04:39:00,0.7625,0.7626,0.7624,0.7626,495100002.0
2007-12-03 04:40:00,0.7626,0.7626,0.76245,0.7625,132300000.0
2007-12-03 04:41:00,0.76245,0.7627,0.76245,0.76265,109500000.0
2007-12-03 04:42:00,0.76265,0.7632,0.76255,0.7627,510700000.0
2007-12-03 04:43:00,0.7627,0.7627,0.76255,0.76255,107900000.0
2007-12-03 04:44:00,0.76255,0.7626,0.76255,0.7626,4300000.0
2007-12-03 04:45:00,0.7626,0.7626,0.7618,0.76195,445000000.0
2007-12-03 04:46:00,0.76195,0.7623,0.76195,0.76225,283800000.0
2007-12-03 04:47:00,0.76225,0.76225,0.7621,0.76215,82400000.0
2007-12-03 04:48:00,0.7622,0.7622,0.76195,0.762,196800000.0
2007-12-03 04:49:00,0.762,0.762,0.7615,0.7618,534900000.0
2007-12-03 04:50:00,0.7618,0.7618,0.7616,0.7616,180100000.0
2007-12-03 04:51:00,0.76165,0.7617,0.7615,0.7615,168100000.0
2007-12-03 04:52:00,0.7615,0.7618,0.7615,0.76175,363500000.0
2007-12-03 04:53:00,0.76175,0.7619,0.76165,0.7619,234800000.0
2007-12-03 04:54:00,0.7619,0.76225,0.76185,0.7621,520499999.0
2007-12-03 04:55:00,0.7621,0.76225,0.76205,0.7622,338000000.0
2007-12-03 04:56:00,0.7622,0.7622,0.76205,0.76205,23600000.0
2007-12-03 04:57:00,0.76205,0.7624,0.7618,0.7624,214400002.0
2007-12-03 04:58:00,0.7624,0.7624,0.7622,0.7622,255200000.0
2007-12-03 04:59:00,0.7622,0.7622,0.7619,0.7619,123600000.0
2007-12-03 05:00:00,0.7619,0.7621,0.7619,0.76195,16800000.0
2007-12-03 05:01:00,0.76205,0.7623,0.76205,0.7623,235800000.0
2007-12-03 05:02:00,0.7623,0.76245,0.76215,0.76215,217000000.0
2007-12-03 05:03:00,0.7622,0.76225,0.7622,0.7622,76200000.0
2007-12-03 05:04:00,0.76205,0.7622,0.76185,0.76215,187700003.0
2007-12-03 05:05:00,0.7622,0.7622,0.76205,0.76205,49600000.0
2007-12-03 05:06:00,0.76205,0.7622,0.76205,0.76215,272100000.0
2007-12-03 05:07:00,0.7621,0.7623,0.7621,0.76225,77600000.0
2007-12-03 05:08:00,0.76225,0.76225,0.7622,0.7622,101600000.0
2007-12-03 05:09:00,0.7622,0.7622,0.76205,0.76205,33200000.0
2007-12-03 05:10:00,0.76205,0.7622,0.762,0.762,263700000.0
2007-12-03 05:11:00,0.762,0.762,0.7619,0.7619,145000000.0
2007-12-03 05:12:00,0.7619,0.7619,0.7616,0.7616,409700000.0
2007-12-03 05:13:00,0.7616,0.7616,0.7615,0.7615,245600000.0
2007-12-03 05:14:00,0.7615,0.7615,0.7614,0.7615,215800001.0
2007-12-03 05:15:00,0.7615,0.7616,0.7615,0.7615,384600000.0
2007-12-03 05:16:00,0.7615,0.7615,0.7612,0.7612,236800000.0
2007-12-03 05:17:00,0.7612,0.7612,0.76095,0.76105,127600000.0
2007-12-03 05:18:00,0.76105,0.7612,0.76105,0.7612,58600000.0
2007-12-03 05:19:00,0.7612,0.76135,0.7612,0.7613,442400000.0
2007-12-03 05:20:00,0.7613,0.7617,0.76125,0.76135,844400000.0
2007-12-03 05:21:00,0.76135,0.7616,0.76125,0.7613,459199998.0
2007-12-03 05:22:00,0.7613,0.7615,0.76125,0.7615,32500000.0
2007-12-03 05:23:00,0.7615,0.7615,0.76145,0.76145,38500000.0
2007-12-03 05:24:00,0.76135,0.76155,0.76135,0.76155,192300000.0
2007-12-03 05:25:00,0.7615,0.7615,0.7614,0.7615,212300000.0
2007-12-03 05:26:00,0.7615,0.7615,0.7614,0.76145,90600000.0
2007-12-03 05:27:00,0.7615,0.7615,0.76115,0.76115,66800000.0
2007-12-03 05:28:00,0.7614,0.76155,0.7614,0.76155,111700000.0
2007-12-03 05:29:00,0.7615,0.7615,0.7611,0.7611,401900000.0
2007-12-03 05:30:00,0.7611,0.76115,0.761,0.76105,204800000.0
2007-12-03 05:31:00,0.76105,0.76105,0.761,0.761,127200000.0
2007-12-03 05:32:00,0.7609,0.7609,0.7609,0.7609,6400000.0
2007-12-03 05:33:00,0.76064,0.76078,0.7606,0.76078,56800000.0
2007-12-03 05:34:00,0.761,0.7611,0.76095,0.76105,316900000.0
2007-12-03 05:35:00,0.76105,0.7611,0.76075,0.7611,380400000.0
2007-12-03 05:36:00,0.7611,0.76115,0.76085,0.76095,756000003.0
2007-12-03 05:37:00,0.761,0.7618,0.761,0.7615,847400001.0
2007-12-03 05:38:00,0.7615,0.7615,0.76125,0.76125,131200000.0
2007-12-03 05:39:00,0.76125,0.7615,0.76125,0.7613,280600000.0
2007-12-03 05:40:00,0.7613,0.7616,0.7612,0.7613,376500000.0
2007-12-03 05:41:00,0.7613,0.7615,0.76125,0.7614,496600000.0
2007-12-03 05:42:00,0.7614,0.7616,0.76115,0.7615,578200000.0
2007-12-03 05:43:00,0.76145,0.7616,0.76135,0.7616,320500002.0
2007-12-03 05:44:00,0.7615,0.7616,0.76145,0.76155,283900000.0
2007-12-03 05:45:00,0.76155,0.76155,0.76145,0.76155,133200000.0
2007-12-03 05:46:00,0.76155,0.76155,0.7614,0.76155,281000001.0
2007-12-03 05:47:00,0.76155,0.7616,0.76145,0.76155,169800000.0
2007-12-03 05:48:00,0.7616,0.7616,0.7615,0.7615,49600000.0
2007-12-03 05:49:00,0.7614,0.7615,0.7614,0.7615,18900000.0
2007-12-03 05:50:00,0.7614,0.7615,0.7614,0.7615,16300000.0
2007-12-03 05:51:00,0.7614,0.7615,0.7614,0.7615,10100000.0
2007-12-03 05:52:00,0.7615,0.7615,0.7615,0.7615,24000000.0
2007-12-03 05:53:00,0.7615,0.7615,0.7615,0.7615,12700000.0
2007-12-03 05:54:00,0.7615,0.7615,0.7615,0.7615,16800000.0
2007-12-03 05:55:00,0.7615,0.7615,0.7615,0.7615,33600000.0
2007-12-03 05:56:00,0.7616,0.7616,0.76145,0.7615,229500001.0
2007-12-03 05:57:00,0.76145,0.7615,0.76135,0.76135,35500000.0
2007-12-03 05:58:00,0.76122,0.76122,0.76097,0.76098,218900000.0
2007-12-03 05:59:00,0.7615,0.7615,0.7613,0.76145,96699999.0
2007-12-03 06:00:00,0.7614,0.7615,0.76125,0.7615,248600000.0
2007-12-03 06:01:00,0.7615,0.7615,0.76135,0.76135,28800000.0
2007-12-03 06:02:00,0.7612,0.76135,0.7612,0.76135,20800000.0
2007-12-03 06:03:00,0.76135,0.7615,0.7612,0.7615,66700000.0
2007-12-03 06:04:00,0.7615,0.7615,0.76145,0.7615,100800000.0
2007-12-03 06:05:00,0.7614,0.7616,0.7614,0.7616,220400004.0
2007-12-03 06:06:00,0.7616,0.7616,0.7615,0.7615,84200000.0
2007-12-03 06:07:00,0.7615,0.7617,0.7615,0.7617,52700000.0
2007-12-03 06:08:00,0.7617,0.76195,0.7616,0.7618,536700000.0
2007-12-03 06:09:00,0.7618,0.7622,0.7616,0.7622,549300000.0
2007-12-03 06:10:00,0.76205,0.7622,0.76205,0.76205,52700000.0
2007-12-03 06:11:00,0.76215,0.7624,0.76215,0.7624,568699999.0
2007-12-03 06:12:00,0.7624,0.7624,0.7624,0.7624,207400000.0
2007-12-03 06:13:00,0.76235,0.7625,0.76235,0.76245,93800000.0
2007-12-03 06:14:00,0.7624,0.7628,0.7624,0.76275,255500000.0
2007-12-03 06:15:00,0.76275,0.76275,0.7627,0.7627,66800000.0
2007-12-03 06:16:00,0.7627,0.7627,0.7626,0.7626,316499999.0
2007-12-03 06:17:00,0.7626,0.7627,0.76245,0.76245,140400000.0
2007-12-03 06:18:00,0.76245,0.76245,0.7623,0.76245,18000000.0
2007-12-03 06:19:00,0.76245,0.7626,0.76205,0.7622,109000000.0
2007-12-03 06:20:00,0.7622,0.7624,0.7622,0.7624,250600000.0
2007-12-03 06:21:00,0.7624,0.7624,0.7623,0.76235,112999998.0
2007-12-03 06:22:00,0.7623,0.7624,0.7623,0.7624,188000000.0
2007-12-03 06:23:00,0.7624,0.7624,0.76235,0.7624,144200000.0
2007-12-03 06:24:00,0.76235,0.7624,0.7621,0.7624,105300000.0
2007-12-03 06:25:00,0.7624,0.7624,0.7623,0.7623,48500000.0
2007-12-03 06:26:00,0.76235,0.7624,0.7622,0.7624,87300000.0
2007-12-03 06:27:00,0.7624,0.7624,0.762,0.76235,275799999.0
2007-12-03 06:28:00,0.76235,0.76235,0.7623,0.7623,37600000.0
2007-12-03 06:29:00,0.76225,0.76225,0.76225,0.76225,7200000.0
2007-12-03 06:30:00,0.76225,0.76235,0.76205,0.76205,111200000.0
2007-12-03 06:31:00,0.76205,0.7621,0.762,0.7621,23400000.0
2007-12-03 06:32:00,0.7621,0.7621,0.7619,0.762,111700000.0
2007-12-03 06:33:00,0.762,0.7621,0.762,0.7621,58400000.0
2007-12-03 06:34:00,0.7621,0.7621,0.76205,0.7621,149100000.0
2007-12-03 06:35:00,0.7621,0.7624,0.762,0.7623,414900000.0
2007-12-03 06:36:00,0.7623,0.7623,0.7623,0.7623,89600000.0
2007-12-03 06:37:00,0.7623,0.7624,0.7623,0.7624,88000000.0
2007-12-03 06:38:00,0.7624,0.7624,0.76215,0.76215,56500000.0
2007-12-03 06:39:00,0.76215,0.76215,0.76215,0.76215,4800000.0
2007-12-03 06:40:00,0.7623,0.76245,0.7622,0.76245,85500000.0
2007-12-03 06:41:00,0.76245,0.76245,0.7622,0.7624,49200000.0
2007-12-03 06:42:00,0.7624,0.7624,0.76215,0.7622,105500000.0
2007-12-03 06:43:00,0.76205,0.7622,0.76205,0.7622,28800000.0
2007-12-03 06:44:00,0.7622,0.7622,0.7619,0.7619,24000000.0
2007-12-03 06:45:00,0.76181,0.7621,0.76181,0.76208,37900000.0
2007-12-03 06:46:00,0.76205,0.7623,0.76205,0.76225,30400000.0
2007-12-03 06:47:00,0.7623,0.76245,0.76225,0.76225,184300000.0
2007-12-03 06:48:00,0.76225,0.76225,0.7622,0.7622,14300000.0
2007-12-03 06:49:00,0.76205,0.7623,0.76205,0.7623,214800000.0
2007-12-03 06:50:00,0.7623,0.7623,0.762,0.762,52000000.0
2007-12-03 06:51:00,0.7621,0.7621,0.762,0.762,14200000.0
2007-12-03 06:52:00,0.7621,0.7623,0.7621,0.7623,53600000.0
2007-12-03 06:53:00,0.7623,0.7623,0.76205,0.76205,35200000.0
2007-12-03 06:54:00,0.762,0.76205,0.762,0.76205,18000000.0
2007-12-03 06:55:00,0.76215,0.7622,0.7621,0.76215,351000000.0
2007-12-03 06:56:00,0.76215,0.76225,0.76205,0.76215,81700000.0
2007-12-03 06:57:00,0.76215,0.7623,0.7621,0.7623,99200000.0
2007-12-03 06:58:00,0.7623,0.7623,0.7623,0.7623,11200000.0
2007-12-03 06:59:00,0.76215,0.76225,0.76195,0.76225,18800000.0
2007-12-03 07:00:00,0.76225,0.76225,0.76225,0.76225,20000000.0
2007-12-03 07:01:00,0.7622,0.76232,0.76206,0.76219,536499999.0
2007-12-03 07:02:00,0.762,0.762,0.762,0.762,17600000.0
2007-12-03 07:03:00,0.762,0.76215,0.762,0.76215,34400000.0
2007-12-03 07:04:00,0.76215,0.76215,0.76215,0.76215,4000000.0
2007-12-03 07:05:00,0.76215,0.76215,0.76215,0.76215,12000000.0
2007-12-03 07:06:00,0.76215,0.76226,0.76199,0.76202,103000000.0
2007-12-03 07:07:00,0.76215,0.76215,0.76215,0.76215,16000000.0
2007-12-03 07:08:00,0.762,0.76215,0.762,0.76215,22700000.0
2007-12-03 07:09:00,0.76215,0.76235,0.76215,0.76225,36800000.0
2007-12-03 07:10:00,0.76235,0.76235,0.76215,0.7622,89700000.0
2007-12-03 07:11:00,0.7622,0.7623,0.7622,0.7623,13400000.0
2007-12-03 07:12:00,0.7623,0.7623,0.76215,0.76215,36800000.0
2007-12-03 07:13:00,0.76215,0.76215,0.76215,0.76215,28000000.0
2007-12-03 07:14:00,0.76215,0.76215,0.76215,0.76215,28000000.0
2007-12-03 07:15:00,0.76178,0.76216,0.76178,0.76188,90300000.0
2007-12-03 07:16:00,0.76215,0.76215,0.76215,0.76215,16000000.0
2007-12-03 07:17:00,0.762,0.76215,0.762,0.762,39500000.0
2007-12-03 07:18:00,0.76215,0.76215,0.76215,0.76215,4000000.0
2007-12-03 07:19:00,0.762,0.76255,0.762,0.7625,183900000.0
2007-12-03 07:20:00,0.76245,0.76245,0.76245,0.76245,6400000.0
2007-12-03 07:21:00,0.7625,0.76275,0.7625,0.7627,230400000.0
2007-12-03 07:22:00,0.7627,0.7627,0.76265,0.76265,19000000.0
2007-12-03 07:23:00,0.76265,0.76265,0.76255,0.76255,24200000.0
2007-12-03 07:24:00,0.76255,0.7627,0.7622,0.76245,301500000.0
2007-12-03 07:25:00,0.7622,0.76229,0.76198,0.76229,301800000.0
2007-12-03 07:26:00,0.7624,0.7624,0.76235,0.76235,11200000.0
2007-12-03 07:27:00,0.76235,0.7624,0.76235,0.7624,14300000.0
2007-12-03 07:28:00,0.7623,0.76265,0.7621,0.76222,111600000.0
2007-12-03 07:29:00,0.76245,0.76265,0.76245,0.76265,221600000.0
2007-12-03 07:30:00,0.76265,0.7627,0.7625,0.7626,130300000.0
2007-12-03 07:31:00,0.7627,0.7628,0.76255,0.7628,44400000.0
2007-12-03 07:32:00,0.7628,0.7628,0.7626,0.7627,93400000.0
2007-12-03 07:33:00,0.7627,0.7627,0.76265,0.7627,154300000.0
2007-12-03 07:34:00,0.76265,0.7627,0.76265,0.7627,118800000.0
2007-12-03 07:35:00,0.7627,0.76305,0.76265,0.76305,234000000.0
2007-12-03 07:36:00,0.76305,0.7631,0.7628,0.7631,116600000.0
2007-12-03 07:37:00,0.7631,0.7633,0.7629,0.7629,164300000.0
2007-12-03 07:38:00,0.76285,0.7629,0.76265,0.7627,124900000.0
2007-12-03 07:39:00,0.76305,0.7631,0.76295,0.76295,163200000.0
2007-12-03 07:40:00,0.76295,0.7633,0.76295,0.76325,79700000.0
2007-12-03 07:41:00,0.76325,0.7633,0.7631,0.7633,104400000.0
2007-12-03 07:42:00,0.7633,0.7633,0.7628,0.763,270100000.0
2007-12-03 07:43:00,0.76295,0.763,0.7629,0.7629,103000000.0
2007-12-03 07:44:00,0.763,0.7634,0.763,0.7632,124800000.0
2007-12-03 07:45:00,0.7632,0.7633,0.763,0.7633,78300000.0
2007-12-03 07:46:00,0.76335,0.76335,0.7632,0.7632,21600000.0
2007-12-03 07:47:00,0.7632,0.7632,0.7632,0.7632,33600000.0
2007-12-03 07:48:00,0.763,0.7632,0.763,0.7632,21600000.0
2007-12-03 07:49:00,0.7632,0.7634,0.7632,0.7634,63000000.0
2007-12-03 07:50:00,0.7634,0.7634,0.7632,0.76325,55300000.0
2007-12-03 07:51:00,0.76325,0.76365,0.76325,0.76365,63200000.0
2007-12-03 07:52:00,0.76365,0.76365,0.7634,0.76365,83400000.0
2007-12-03 07:53:00,0.76365,0.76375,0.7636,0.7636,70400000.0
2007-12-03 07:54:00,0.76345,0.7636,0.7633,0.7633,132500000.0
2007-12-03 07:55:00,0.7636,0.7636,0.76355,0.7636,68900000.0
2007-12-03 07:56:00,0.76345,0.76365,0.76335,0.76365,95200000.0
2007-12-03 07:57:00,0.7636,0.76365,0.7629,0.7631,262300000.0
2007-12-03 07:58:00,0.7631,0.7633,0.76305,0.7631,149200000.0
2007-12-03 07:59:00,0.76305,0.7637,0.76305,0.7637,286500000.0
2007-12-03 08:00:00,0.7637,0.76405,0.76355,0.7639,467200000.0
2007-12-03 08:01:00,0.7639,0.7639,0.76375,0.7639,222800001.0
2007-12-03 08:02:00,0.7639,0.764,0.7638,0.764,112700000.0
2007-12-03 08:03:00,0.764,0.764,0.7637,0.7637,89300001.0
2007-12-03 08:04:00,0.7637,0.764,0.7637,0.7639,181000007.0
2007-12-03 08:05:00,0.764,0.764,0.7639,0.7639,56500001.0
2007-12-03 08:06:00,0.7639,0.7639,0.7637,0.7639,20800000.0
2007-12-03 08:07:00,0.7639,0.7639,0.7637,0.7639,18400000.0
2007-12-03 08:08:00,0.7639,0.7639,0.7637,0.7639,13700000.0
2007-12-03 08:09:00,0.7637,0.76405,0.7637,0.764,307000002.0
2007-12-03 08:10:00,0.764,0.7644,0.76395,0.7643,755100000.0
2007-12-03 08:11:00,0.7643,0.7644,0.76425,0.76425,1020900003.0
2007-12-03 08:12:00,0.76425,0.7643,0.76425,0.76425,199300002.0
2007-12-03 08:13:00,0.76425,0.7643,0.7637,0.7639,467600002.0
2007-12-03 08:14:00,0.7639,0.764,0.7638,0.76385,577099999.0
2007-12-03 08:15:00,0.76385,0.7646,0.7636,0.76425,369000002.0
2007-12-03 08:16:00,0.76425,0.76425,0.764,0.764,321900000.0
2007-12-03 08:17:00,0.76395,0.7643,0.76395,0.7641,203100000.0
2007-12-03 08:18:00,0.76415,0.7643,0.7641,0.7642,107400001.0
2007-12-03 08:19:00,0.7642,0.7643,0.7642,0.7642,92600000.0
2007-12-03 08:20:00,0.7642,0.7643,0.7642,0.76425,108500000.0
2007-12-03 08:21:00,0.7642,0.7645,0.7642,0.7645,235200000.0
2007-12-03 08:22:00,0.7645,0.7651,0.7645,0.7649,458600000.0
2007-12-03 08:23:00,0.7649,0.7652,0.7648,0.76505,219000000.0
2007-12-03 08:24:00,0.76505,0.76525,0.7646,0.76475,709000000.0
2007-12-03 08:25:00,0.7647,0.76475,0.7644,0.7645,257800000.0
2007-12-03 08:26:00,0.7645,0.7646,0.7642,0.76435,127900000.0
2007-12-03 08:27:00,0.76435,0.7649,0.76435,0.7648,173600000.0
2007-12-03 08:28:00,0.7648,0.7651,0.7643,0.7644,273300000.0
2007-12-03 08:29:00,0.7644,0.7645,0.7643,0.7644,567199989.0
2007-12-03 08:30:00,0.7644,0.7647,0.7644,0.76465,283399998.0
2007-12-03 08:31:00,0.76465,0.76465,0.7644,0.7644,40000000.0
2007-12-03 08:32:00,0.7644,0.7648,0.7644,0.7648,234400000.0
2007-12-03 08:33:00,0.7648,0.7648,0.7643,0.7644,365799988.0
2007-12-03 08:34:00,0.7644,0.7644,0.76425,0.76425,805999979.0
2007-12-03 08:35:00,0.76425,0.7644,0.764,0.7644,212400000.0
2007-12-03 08:36:00,0.7644,0.7644,0.7642,0.7644,129800000.0
2007-12-03 08:37:00,0.7644,0.7645,0.7642,0.76425,577599996.0
2007-12-03 08:38:00,0.76425,0.76425,0.764,0.764,234800000.0
2007-12-03 08:39:00,0.764,0.7641,0.764,0.76405,149600000.0
2007-12-03 08:40:00,0.76405,0.7641,0.76405,0.76405,104200000.0
2007-12-03 08:41:00,0.76405,0.7641,0.76405,0.76405,68800000.0
2007-12-03 08:42:00,0.76405,0.7641,0.76395,0.76405,152100000.0
2007-12-03 08:43:00,0.76405,0.76425,0.76405,0.7641,82000000.0
2007-12-03 08:44:00,0.7641,0.76425,0.76405,0.76425,81700000.0
2007-12-03 08:45:00,0.7642,0.76425,0.7641,0.7641,164400001.0
2007-12-03 08:46:00,0.7641,0.7641,0.764,0.764,145300000.0
2007-12-03 08:47:00,0.764,0.76435,0.764,0.76425,265599997.0
2007-12-03 08:48:00,0.7642,0.76425,0.76405,0.7641,79200000.0
2007-12-03 08:49:00,0.7641,0.7642,0.7641,0.7641,120000000.0
2007-12-03 08:50:00,0.7641,0.7642,0.76405,0.76405,188000000.0
2007-12-03 08:51:00,0.76405,0.7641,0.76395,0.76395,355199996.0
2007-12-03 08:52:00,0.76395,0.764,0.7638,0.7639,123799999.0
2007-12-03 08:53:00,0.7639,0.76395,0.7639,0.7639,222899996.0
2007-12-03 08:54:00,0.7639,0.76395,0.7639,0.76395,281499998.0
2007-12-03 08:55:00,0.7639,0.76395,0.7636,0.7638,203999998.0
2007-12-03 08:56:00,0.7637,0.7638,0.7631,0.76315,99100000.0
2007-12-03 08:57:00,0.76315,0.7633,0.7628,0.76325,300700000.0
2007-12-03 08:58:00,0.76325,0.76375,0.7632,0.7636,457900000.0
2007-12-03 08:59:00,0.7636,0.7637,0.7636,0.7637,164400000.0
2007-12-03 09:00:00,0.7637,0.76395,0.7637,0.7638,324800000.0
2007-12-03 09:01:00,0.7638,0.76475,0.7637,0.76465,314500000.0
2007-12-03 09:02:00,0.76465,0.7648,0.7646,0.7648,75600000.0
2007-12-03 09:03:00,0.7648,0.76485,0.7646,0.7646,224000000.0
2007-12-03 09:04:00,0.7646,0.7646,0.7638,0.7638,153600000.0
2007-12-03 09:05:00,0.7638,0.7642,0.76375,0.76415,187200000.0
2007-12-03 09:06:00,0.76415,0.76445,0.76415,0.76445,255200000.0
2007-12-03 09:07:00,0.76435,0.76445,0.76385,0.76395,287000001.0
2007-12-03 09:08:00,0.7639,0.76415,0.7639,0.76415,337900000.0
2007-12-03 09:09:00,0.76415,0.7648,0.76415,0.7643,302500000.0
2007-12-03 09:10:00,0.7643,0.76435,0.7643,0.7643,36700000.0
2007-12-03 09:11:00,0.7643,0.7643,0.7643,0.7643,120000000.0
2007-12-03 09:12:00,0.7643,0.7646,0.76415,0.7645,414300000.0
2007-12-03 09:13:00,0.7645,0.76465,0.76415,0.76465,388000000.0
2007-12-03 09:14:00,0.7647,0.76475,0.76435,0.7644,457400003.0
2007-12-03 09:15:00,0.7643,0.7646,0.7642,0.7646,248700003.0
2007-12-03 09:16:00,0.7646,0.7646,0.7644,0.7646,7700000.0
2007-12-03 09:17:00,0.7646,0.7646,0.7644,0.7645,55300000.0
2007-12-03 09:18:00,0.76455,0.7648,0.7645,0.7648,44700000.0
2007-12-03 09:19:00,0.7648,0.765,0.7647,0.7647,125100000.0
2007-12-03 09:20:00,0.7648,0.7648,0.7647,0.7647,61400000.0
2007-12-03 09:21:00,0.7647,0.7653,0.7647,0.7653,55900000.0
2007-12-03 09:22:00,0.7653,0.7653,0.765,0.765,66600000.0
2007-12-03 09:23:00,0.7651,0.7652,0.7646,0.7646,126800000.0
2007-12-03 09:24:00,0.7646,0.7648,0.7646,0.7646,19500000.0
2007-12-03 09:25:00,0.7647,0.7648,0.7644,0.7645,207500000.0
2007-12-03 09:26:00,0.7645,0.7648,0.76445,0.7647,119300000.0
2007-12-03 09:27:00,0.7647,0.7649,0.7644,0.7648,122000000.0
2007-12-03 09:28:00,0.7648,0.7648,0.76445,0.76445,19400000.0
2007-12-03 09:29:00,0.76445,0.7648,0.764,0.7645,82500000.0
2007-12-03 09:30:00,0.7645,0.7645,0.7644,0.7644,254400000.0
2007-12-03 09:31:00,0.7644,0.7645,0.76435,0.76435,229400000.0
2007-12-03 09:32:00,0.76435,0.7644,0.7643,0.7644,131000000.0
2007-12-03 09:33:00,0.7644,0.7647,0.7644,0.7645,293400000.0
2007-12-03 09:34:00,0.7645,0.7645,0.76445,0.7645,163200000.0
2007-12-03 09:35:00,0.7645,0.7645,0.7643,0.76445,106100000.0
2007-12-03 09:36:00,0.76445,0.76455,0.76445,0.76445,45600000.0
2007-12-03 09:37:00,0.76455,0.7648,0.7645,0.76465,75500000.0
2007-12-03 09:38:00,0.76465,0.76465,0.7643,0.76435,218500000.0
2007-12-03 09:39:00,0.76445,0.76445,0.76425,0.76445,85000000.0
2007-12-03 09:40:00,0.76445,0.76445,0.7643,0.76435,85400000.0
2007-12-03 09:41:00,0.76435,0.76435,0.764,0.764,307500000.0
2007-12-03 09:42:00,0.764,0.7642,0.76395,0.7641,171200000.0
2007-12-03 09:43:00,0.7641,0.7641,0.764,0.76405,191200000.0
2007-12-03 09:44:00,0.76405,0.76415,0.76395,0.76405,78200000.0
2007-12-03 09:45:00,0.764,0.76415,0.764,0.76415,156700000.0
2007-12-03 09:46:00,0.76425,0.76425,0.7641,0.7641,182699999.0
2007-12-03 09:47:00,0.76415,0.76435,0.7641,0.76435,84900000.0
2007-12-03 09:48:00,0.76435,0.76435,0.76415,0.76435,154400000.0
2007-12-03 09:49:00,0.76435,0.76445,0.76425,0.76425,22400000.0
2007-12-03 09:50:00,0.76425,0.76445,0.76425,0.76445,38800000.0
2007-12-03 09:51:00,0.76435,0.76435,0.7641,0.76435,97399999.0
2007-12-03 09:52:00,0.76435,0.76445,0.7643,0.7644,74799999.0
2007-12-03 09:53:00,0.7644,0.76445,0.7643,0.76445,26400000.0
2007-12-03 09:54:00,0.76435,0.76455,0.7643,0.76455,63200000.0
2007-12-03 09:55:00,0.7646,0.76515,0.7646,0.76505,286899999.0
2007-12-03 09:56:00,0.76505,0.76525,0.76485,0.7649,548000000.0
2007-12-03 09:57:00,0.7649,0.7651,0.76485,0.7651,1182699994.0
2007-12-03 09:58:00,0.7651,0.76515,0.765,0.765,815200000.0
2007-12-03 09:59:00,0.765,0.76525,0.76485,0.7651,906600001.0
2007-12-03 10:00:00,0.76505,0.7657,0.76495,0.7655,1177000005.0
2007-12-03 10:01:00,0.7655,0.7656,0.7654,0.7655,497199999.0
2007-12-03 10:02:00,0.7655,0.7655,0.7653,0.7653,363700000.0
2007-12-03 10:03:00,0.7653,0.7655,0.765,0.76535,1457199992.0
2007-12-03 10:04:00,0.7654,0.7655,0.7651,0.7652,797600000.0
2007-12-03 10:05:00,0.7652,0.7653,0.765,0.765,469600001.0
2007-12-03 10:06:00,0.765,0.765,0.76455,0.7646,617600000.0
2007-12-03 10:07:00,0.7646,0.7647,0.76435,0.7645,1034900001.0
2007-12-03 10:08:00,0.76455,0.76465,0.7641,0.7641,245800000.0
2007-12-03 10:09:00,0.7641,0.7641,0.76405,0.76405,456100005.0
2007-12-03 10:10:00,0.76405,0.7642,0.764,0.7642,1176800005.0
2007-12-03 10:11:00,0.7642,0.7642,0.764,0.7641,873400005.0
2007-12-03 10:12:00,0.7642,0.7644,0.7642,0.7643,124000000.0
2007-12-03 10:13:00,0.76435,0.76455,0.7642,0.7644,592000000.0
2007-12-03 10:14:00,0.7644,0.7644,0.7642,0.76435,317200000.0
2007-12-03 10:15:00,0.76435,0.76445,0.7642,0.7643,531400001.0
2007-12-03 10:16:00,0.7643,0.76445,0.7641,0.7642,518000001.0
2007-12-03 10:17:00,0.7642,0.76435,0.76415,0.7642,281800000.0
2007-12-03 10:18:00,0.7642,0.7642,0.764,0.76415,590700001.0
2007-12-03 10:19:00,0.76415,0.76425,0.7641,0.7642,224000001.0
2007-12-03 10:20:00,0.7642,0.76425,0.76405,0.7641,403500001.0
2007-12-03 10:21:00,0.7641,0.7642,0.764,0.7642,1256600003.0
2007-12-03 10:22:00,0.7642,0.7642,0.7641,0.7641,179600000.0
2007-12-03 10:23:00,0.7641,0.7641,0.764,0.764,277199994.0
2007-12-03 10:24:00,0.7641,0.7647,0.7641,0.7646,819500005.0
2007-12-03 10:25:00,0.7647,0.7647,0.7645,0.76455,803300000.0
2007-12-03 10:26:00,0.76465,0.7647,0.7643,0.7643,1069799996.0
2007-12-03 10:27:00,0.76435,0.7646,0.76435,0.7644,659999999.0
2007-12-03 10:28:00,0.76435,0.7648,0.76435,0.76435,547700008.0
2007-12-03 10:29:00,0.76435,0.7644,0.764,0.764,287500001.0
2007-12-03 10:30:00,0.764,0.764,0.764,0.764,16000000.0
2007-12-03 10:31:00,0.764,0.764,0.7638,0.7638,366400000.0
2007-12-03 10:32:00,0.7638,0.7638,0.76375,0.76375,43200000.0
2007-12-03 10:33:00,0.76375,0.76375,0.76375,0.76375,14400000.0
2007-12-03 10:34:00,0.76375,0.7639,0.7637,0.7637,122400000.0
2007-12-03 10:35:00,0.76375,0.7639,0.7637,0.76375,157600000.0
2007-12-03 10:36:00,0.76375,0.7639,0.7637,0.7639,198400000.0
2007-12-03 10:37:00,0.7639,0.7641,0.7639,0.7641,388800000.0
2007-12-03 10:38:00,0.7642,0.7642,0.76385,0.7639,388699994.0
2007-12-03 10:39:00,0.7639,0.7639,0.76385,0.7639,682400000.0
2007-12-03 10:40:00,0.7639,0.7639,0.76375,0.7639,202000000.0
2007-12-03 10:41:00,0.7639,0.7639,0.76385,0.76385,242400000.0
2007-12-03 10:42:00,0.7639,0.7639,0.76385,0.7639,254200000.0
2007-12-03 10:43:00,0.7639,0.7639,0.76385,0.7639,306800000.0
2007-12-03 10:44:00,0.7639,0.7639,0.7639,0.7639,406100000.0
2007-12-03 10:45:00,0.7639,0.7639,0.76385,0.7639,255000000.0
2007-12-03 10:46:00,0.7638,0.764,0.7638,0.764,216499996.0
2007-12-03 10:47:00,0.764,0.7641,0.7639,0.7641,78900000.0
2007-12-03 10:48:00,0.7641,0.7641,0.7638,0.764,519599999.0
2007-12-03 10:49:00,0.764,0.764,0.7639,0.7639,87200000.0
2007-12-03 10:50:00,0.7639,0.7639,0.76375,0.7639,441599998.0
2007-12-03 10:51:00,0.7639,0.7639,0.76385,0.7639,317700000.0
2007-12-03 10:52:00,0.7639,0.7639,0.7638,0.7638,388600000.0
2007-12-03 10:53:00,0.7638,0.7641,0.76375,0.7638,227600000.0
2007-12-03 10:54:00,0.7638,0.7639,0.76375,0.7639,62500000.0
2007-12-03 10:55:00,0.7639,0.7639,0.7632,0.7635,296599998.0
2007-12-03 10:56:00,0.7635,0.7636,0.7634,0.7636,64000000.0
2007-12-03 10:57:00,0.7636,0.7636,0.76335,0.7635,117400000.0
2007-12-03 10:58:00,0.7635,0.7635,0.76335,0.7635,366899998.0
2007-12-03 10:59:00,0.7635,0.7635,0.76285,0.76285,291200000.0
2007-12-03 11:00:00,0.76285,0.7634,0.76285,0.7631,425600000.0
2007-12-03 11:01:00,0.7631,0.7632,0.7631,0.76315,187200000.0
2007-12-03 11:02:00,0.76315,0.7633,0.7631,0.7633,569600000.0
2007-12-03 11:03:00,0.7633,0.7633,0.7631,0.7632,168800000.0
2007-12-03 11:04:00,0.7632,0.7633,0.76295,0.7631,574999998.0
2007-12-03 11:05:00,0.76305,0.7634,0.76305,0.76325,504700001.0
2007-12-03 11:06:00,0.76325,0.7634,0.7629,0.7629,494000000.0
2007-12-03 11:07:00,0.7629,0.7629,0.76195,0.76195,307600000.0
2007-12-03 11:08:00,0.76195,0.7623,0.76195,0.7623,605699997.0
2007-12-03 11:09:00,0.7623,0.763,0.7622,0.763,580800001.0
2007-12-03 11:10:00,0.763,0.7634,0.763,0.7634,132700000.0
2007-12-03 11:11:00,0.7634,0.7638,0.7634,0.7638,490500000.0
2007-12-03 11:12:00,0.7638,0.7639,0.76365,0.7639,468000000.0
2007-12-03 11:13:00,0.7639,0.7639,0.7638,0.7638,365600000.0
2007-12-03 11:14:00,0.7638,0.7638,0.76365,0.76375,117000000.0
2007-12-03 11:15:00,0.76375,0.7638,0.7637,0.76375,180000000.0
2007-12-03 11:16:00,0.76375,0.7638,0.7636,0.7636,192800000.0
2007-12-03 11:17:00,0.76355,0.7636,0.76345,0.76345,262300000.0
2007-12-03 11:18:00,0.7635,0.7635,0.7632,0.7633,457600000.0
2007-12-03 11:19:00,0.76325,0.7634,0.763,0.763,413600000.0
2007-12-03 11:20:00,0.763,0.7631,0.7622,0.7625,577600000.0
2007-12-03 11:21:00,0.7625,0.7628,0.7625,0.7628,511500001.0
2007-12-03 11:22:00,0.7628,0.763,0.7626,0.763,509399998.0
2007-12-03 11:23:00,0.763,0.763,0.7626,0.76275,679600001.0
2007-12-03 11:24:00,0.7628,0.763,0.76265,0.7628,384899999.0
2007-12-03 11:25:00,0.7628,0.7632,0.7627,0.7631,820500003.0
2007-12-03 11:26:00,0.7631,0.7632,0.763,0.763,248000000.0
2007-12-03 11:27:00,0.763,0.7631,0.7626,0.76265,787600000.0
2007-12-03 11:28:00,0.7626,0.7627,0.7625,0.76265,314399999.0
2007-12-03 11:29:00,0.76265,0.7629,0.76265,0.76275,184000000.0
2007-12-03 11:30:00,0.76275,0.7628,0.7626,0.7627,630600003.0
2007-12-03 11:31:00,0.76265,0.7627,0.76235,0.7624,794200000.0
2007-12-03 11:32:00,0.7624,0.7625,0.7623,0.7625,868800001.0
2007-12-03 11:33:00,0.7625,0.7628,0.7624,0.7627,872300000.0
2007-12-03 11:34:00,0.7627,0.7629,0.7626,0.7628,759600000.0
2007-12-03 11:35:00,0.7628,0.7632,0.7628,0.7632,683199999.0
2007-12-03 11:36:00,0.7632,0.7632,0.76295,0.763,222400002.0
2007-12-03 11:37:00,0.763,0.7631,0.76295,0.76295,1174600003.0
2007-12-03 11:38:00,0.763,0.763,0.76285,0.76285,1455100000.0
2007-12-03 11:39:00,0.76285,0.7629,0.76285,0.7629,1684800000.0
2007-12-03 11:40:00,0.7659,0.7661,0.7659,0.7659,357500001.0
2007-12-03 11:41:00,0.7658,0.7659,0.7655,0.7658,357500001.0
2007-12-03 11:42:00,0.7659,0.7659,0.7656,0.7656,357500001.0
2007-12-03 11:43:00,0.7629,0.7631,0.76285,0.7631,357500001.0
2007-12-03 11:44:00,0.7631,0.7631,0.7629,0.76305,218400000.0
2007-12-03 11:45:00,0.763,0.7632,0.76295,0.76305,1269300001.0
2007-12-03 11:46:00,0.7631,0.7633,0.76305,0.76315,889500001.0
2007-12-03 11:47:00,0.7632,0.7634,0.7631,0.7632,1534399997.0
2007-12-03 11:48:00,0.7632,0.76335,0.7632,0.7633,510400000.0
2007-12-03 11:49:00,0.7633,0.76335,0.76325,0.7633,148000000.0
2007-12-03 11:50:00,0.7633,0.7638,0.7633,0.7636,151200001.0
2007-12-03 11:51:00,0.7636,0.7639,0.7636,0.76375,603699999.0
2007-12-03 11:52:00,0.7638,0.76395,0.76375,0.76395,247599999.0
2007-12-03 11:53:00,0.76395,0.764,0.7636,0.76395,209600000.0
2007-12-03 11:54:00,0.76395,0.764,0.7636,0.7638,690300000.0
2007-12-03 11:55:00,0.76375,0.7638,0.76375,0.76375,220799999.0
2007-12-03 11:56:00,0.7637,0.764,0.7637,0.7639,416899998.0
2007-12-03 11:57:00,0.7639,0.76425,0.7639,0.7641,378400000.0
2007-12-03 11:58:00,0.7641,0.76455,0.7641,0.76455,201600000.0
2007-12-03 11:59:00,0.76455,0.76465,0.76435,0.7646,133900000.0
2007-12-03 12:00:00,0.7645,0.7657,0.7645,0.76525,687000000.0
2007-12-03 12:01:00,0.76525,0.76535,0.765,0.76505,416000000.0
2007-12-03 12:02:00,0.76505,0.76505,0.7646,0.76465,766199994.0
2007-12-03 12:03:00,0.7647,0.7647,0.7645,0.7645,191200000.0
2007-12-03 12:04:00,0.7645,0.765,0.76445,0.7649,488000000.0
2007-12-03 12:05:00,0.7649,0.76505,0.7649,0.76505,715999999.0
2007-12-03 12:06:00,0.76505,0.76515,0.76495,0.76515,151200000.0
2007-12-03 12:07:00,0.76515,0.7654,0.76515,0.76535,589600000.0
2007-12-03 12:08:00,0.76535,0.76555,0.7652,0.76545,184000000.0
2007-12-03 12:09:00,0.76545,0.76545,0.76535,0.76545,100000000.0
2007-12-03 12:10:00,0.76545,0.76545,0.7654,0.76545,187200000.0
2007-12-03 12:11:00,0.76545,0.766,0.7653,0.766,630899998.0
2007-12-03 12:12:00,0.766,0.7663,0.76595,0.7661,257800000.0
2007-12-03 12:13:00,0.7661,0.7661,0.7659,0.76605,154400000.0
2007-12-03 12:14:00,0.76605,0.7661,0.766,0.7661,89600000.0
2007-12-03 12:15:00,0.7661,0.7661,0.766,0.76605,156100000.0
2007-12-03 12:16:00,0.76605,0.76605,0.7659,0.7659,144800000.0
2007-12-03 12:17:00,0.7659,0.766,0.7659,0.766,213600000.0
2007-12-03 12:18:00,0.766,0.766,0.7659,0.76595,84900000.0
2007-12-03 12:19:00,0.76585,0.7661,0.76585,0.7661,97400000.0
2007-12-03 12:20:00,0.7661,0.7661,0.766,0.76605,132100006.0
2007-12-03 12:21:00,0.766,0.7662,0.7659,0.7659,198900000.0
2007-12-03 12:22:00,0.7659,0.7661,0.7659,0.76595,187200000.0
2007-12-03 12:23:00,0.76595,0.76595,0.7658,0.7659,150200001.0
2007-12-03 12:24:00,0.7659,0.7661,0.7658,0.76595,334899999.0
2007-12-03 12:25:00,0.76595,0.766,0.76595,0.766,269800004.0
2007-12-03 12:26:00,0.766,0.766,0.7659,0.7659,64000000.0
2007-12-03 12:27:00,0.7659,0.766,0.76585,0.76595,161800000.0
2007-12-03 12:28:00,0.766,0.766,0.7659,0.7659,141300000.0
2007-12-03 12:29:00,0.7659,0.7659,0.7657,0.7657,480700000.0
2007-12-03 12:30:00,0.7657,0.7658,0.7655,0.7657,689800000.0
2007-12-03 12:31:00,0.7657,0.7657,0.7655,0.7655,318700000.0
2007-12-03 12:32:00,0.7655,0.7656,0.7654,0.7656,71500000.0
2007-12-03 12:33:00,0.7656,0.7657,0.76545,0.7655,159600000.0
2007-12-03 12:34:00,0.7655,0.7656,0.76545,0.7655,348500000.0
2007-12-03 12:35:00,0.7655,0.7658,0.76545,0.7658,409899999.0
2007-12-03 12:36:00,0.7658,0.7658,0.76575,0.7658,121600000.0
2007-12-03 12:37:00,0.7658,0.7658,0.76555,0.7657,393499998.0
2007-12-03 12:38:00,0.76565,0.7658,0.76565,0.7658,738800000.0
2007-12-03 12:39:00,0.7658,0.766,0.7658,0.7659,219200000.0
2007-12-03 12:40:00,0.76585,0.7661,0.76585,0.7659,450700004.0
2007-12-03 12:41:00,0.7659,0.7659,0.7656,0.7657,603200000.0
2007-12-03 12:42:00,0.7657,0.76575,0.7656,0.7656,677400000.0
2007-12-03 12:43:00,0.76555,0.7656,0.7651,0.7651,687200003.0
2007-12-03 12:44:00,0.7651,0.7651,0.7649,0.7649,268000000.0
2007-12-03 12:45:00,0.7649,0.7649,0.7647,0.7648,254399999.0
2007-12-03 12:46:00,0.7648,0.765,0.7647,0.7649,517799991.0
2007-12-03 12:47:00,0.76485,0.7655,0.76485,0.7651,773899995.0
2007-12-03 12:48:00,0.7651,0.7654,0.76505,0.76535,429600000.0
2007-12-03 12:49:00,0.7654,0.7659,0.7654,0.7657,398400000.0
2007-12-03 12:50:00,0.76555,0.7656,0.76545,0.76545,934100006.0
2007-12-03 12:51:00,0.76545,0.7658,0.76545,0.7657,1419300002.0
2007-12-03 12:52:00,0.7657,0.7657,0.7657,0.7657,596800000.0
2007-12-03 12:53:00,0.7656,0.7656,0.7656,0.7656,89600000.0
2007-12-03 12:54:00,0.7655,0.7657,0.7655,0.7657,67000000.0
2007-12-03 12:55:00,0.7657,0.7657,0.76555,0.7656,285600000.0
2007-12-03 12:56:00,0.7656,0.76565,0.7654,0.7654,481000000.0
2007-12-03 12:57:00,0.7654,0.7655,0.7652,0.7653,530500000.0
2007-12-03 12:58:00,0.7653,0.7653,0.7652,0.7652,509899999.0
2007-12-03 12:59:00,0.7652,0.7652,0.7651,0.7652,704800000.0
2007-12-03 13:00:00,0.7652,0.7654,0.7652,0.7653,335799998.0
2007-12-03 13:01:00,0.76525,0.7653,0.76515,0.76515,547199999.0
2007-12-03 13:02:00,0.76515,0.7653,0.7651,0.7651,235500000.0
2007-12-03 13:03:00,0.7651,0.7652,0.7651,0.76515,322500000.0
2007-12-03 13:04:00,0.7652,0.7652,0.76515,0.7652,44300000.0
2007-12-03 13:05:00,0.7652,0.7652,0.76495,0.765,113400000.0
2007-12-03 13:06:00,0.765,0.765,0.76495,0.765,46900000.0
2007-12-03 13:07:00,0.765,0.765,0.765,0.765,57200000.0
2007-12-03 13:08:00,0.765,0.765,0.7649,0.765,113700000.0
2007-12-03 13:09:00,0.765,0.765,0.76475,0.7648,60800000.0
2007-12-03 13:10:00,0.7648,0.7649,0.76465,0.76465,324600000.0
2007-12-03 13:11:00,0.7647,0.7647,0.7642,0.7646,356100000.0
2007-12-03 13:12:00,0.7646,0.7649,0.7646,0.7648,1011200003.0
2007-12-03 13:13:00,0.7648,0.7648,0.76455,0.7647,1136799999.0
2007-12-03 13:14:00,0.7647,0.765,0.7647,0.76495,1893100002.0
2007-12-03 13:15:00,0.76495,0.765,0.76465,0.7648,1650500013.0
2007-12-03 13:16:00,0.7648,0.7651,0.7648,0.7648,537900000.0
2007-12-03 13:17:00,0.7648,0.765,0.7648,0.7649,653800000.0
2007-12-03 13:18:00,0.7649,0.7651,0.7649,0.7651,211200000.0
2007-12-03 13:19:00,0.7651,0.7651,0.76505,0.7651,80600000.0
2007-12-03 13:20:00,0.7651,0.76515,0.7651,0.7651,193600000.0
2007-12-03 13:21:00,0.7651,0.76515,0.765,0.765,438300002.0
2007-12-03 13:22:00,0.765,0.7651,0.765,0.7651,186400002.0
2007-12-03 13:23:00,0.7651,0.7651,0.76505,0.7651,1277000000.0
2007-12-03 13:24:00,0.76505,0.7652,0.7649,0.7649,1099000001.0
2007-12-03 13:25:00,0.76505,0.7652,0.76495,0.7652,221800000.0
2007-12-03 13:26:00,0.7652,0.7654,0.7651,0.7653,651200000.0
2007-12-03 13:27:00,0.76525,0.7656,0.76525,0.7656,524300003.0
2007-12-03 13:28:00,0.7656,0.7656,0.76545,0.7655,231400000.0
2007-12-03 13:29:00,0.7655,0.7655,0.7655,0.7655,123000000.0
2007-12-03 13:30:00,0.76535,0.7655,0.76535,0.7655,316500000.0
2007-12-03 13:31:00,0.7655,0.7656,0.7655,0.7655,208400000.0
2007-12-03 13:32:00,0.7655,0.7655,0.7655,0.7655,124600000.0
2007-12-03 13:33:00,0.7655,0.7655,0.7655,0.7655,109200000.0
2007-12-03 13:34:00,0.7655,0.7655,0.76535,0.7655,129800000.0
2007-12-03 13:35:00,0.7655,0.7655,0.76525,0.7653,70800000.0
2007-12-03 13:36:00,0.7653,0.7653,0.76525,0.7653,112800000.0
2007-12-03 13:37:00,0.7653,0.7653,0.7652,0.7653,213300001.0
2007-12-03 13:38:00,0.7653,0.7653,0.7651,0.7651,359499999.0
2007-12-03 13:39:00,0.7651,0.7653,0.765,0.7653,247499998.0
2007-12-03 13:40:00,0.7653,0.7653,0.76525,0.7653,57600000.0
2007-12-03 13:41:00,0.7653,0.7653,0.7653,0.7653,323200000.0
2007-12-03 13:42:00,0.7653,0.7653,0.76525,0.7653,405999998.0
2007-12-03 13:43:00,0.7653,0.7654,0.7652,0.7654,151500000.0
2007-12-03 13:44:00,0.7654,0.7657,0.7654,0.7657,618799998.0
2007-12-03 13:45:00,0.7657,0.7657,0.76565,0.76565,120000000.0
2007-12-03 13:46:00,0.76565,0.7658,0.76565,0.7658,72000000.0
2007-12-03 13:47:00,0.7658,0.7658,0.7657,0.7658,89200000.0
2007-12-03 13:48:00,0.7658,0.7658,0.7657,0.76575,83799999.0
2007-12-03 13:49:00,0.76575,0.7658,0.7657,0.7657,84799999.0
2007-12-03 13:50:00,0.76575,0.7658,0.7656,0.7657,92099999.0
2007-12-03 13:51:00,0.76575,0.76585,0.7657,0.7658,222300002.0
2007-12-03 13:52:00,0.7658,0.7658,0.76565,0.7658,87100001.0
2007-12-03 13:53:00,0.76575,0.76585,0.76575,0.7658,59200000.0
2007-12-03 13:54:00,0.7658,0.7658,0.76575,0.7658,151200000.0
2007-12-03 13:55:00,0.7658,0.76585,0.7657,0.7657,122799997.0
2007-12-03 13:56:00,0.7658,0.7658,0.76575,0.76575,368100000.0
2007-12-03 13:57:00,0.7658,0.7658,0.76565,0.76575,428800000.0
2007-12-03 13:58:00,0.76575,0.76585,0.7657,0.76585,72400000.0
2007-12-03 13:59:00,0.76585,0.76585,0.7656,0.76575,120900000.0
2007-12-03 14:00:00,0.7657,0.76575,0.76565,0.76575,540199996.0
2007-12-03 14:01:00,0.76565,0.7657,0.76565,0.7657,240599999.0
2007-12-03 14:02:00,0.7657,0.7657,0.7657,0.7657,166800000.0
2007-12-03 14:03:00,0.7657,0.7658,0.7657,0.7658,100500000.0
2007-12-03 14:04:00,0.7658,0.766,0.7658,0.7658,47400000.0
2007-12-03 14:05:00,0.76575,0.7658,0.76575,0.7658,20000000.0
2007-12-03 14:06:00,0.76575,0.7658,0.7657,0.7658,35600000.0
2007-12-03 14:07:00,0.7658,0.7658,0.76575,0.76575,142400000.0
2007-12-03 14:08:00,0.7658,0.766,0.7657,0.76575,694900000.0
2007-12-03 14:09:00,0.7658,0.7658,0.7657,0.7657,224000000.0
2007-12-03 14:10:00,0.7657,0.7657,0.7656,0.7657,265999999.0
2007-12-03 14:11:00,0.7657,0.7657,0.7657,0.7657,94400000.0
2007-12-03 14:12:00,0.7657,0.7657,0.76565,0.7657,77500000.0
2007-12-03 14:13:00,0.7657,0.76585,0.7656,0.7657,216000000.0
2007-12-03 14:14:00,0.76575,0.76575,0.7657,0.7657,174399997.0
2007-12-03 14:15:00,0.76565,0.7657,0.76565,0.76565,131900001.0
2007-12-03 14:16:00,0.7657,0.7657,0.7656,0.76565,100100001.0
2007-12-03 14:17:00,0.7657,0.766,0.7657,0.76595,332899999.0
2007-12-03 14:18:00,0.76595,0.76595,0.7659,0.76595,77500001.0
2007-12-03 14:19:00,0.7659,0.76595,0.76585,0.76595,622700012.0
2007-12-03 14:20:00,0.76595,0.76595,0.7657,0.7657,86400000.0
2007-12-03 14:21:00,0.7657,0.7657,0.76565,0.7657,209100002.0
2007-12-03 14:22:00,0.76565,0.76575,0.7656,0.7656,201600000.0
2007-12-03 14:23:00,0.7656,0.7656,0.7655,0.7656,218800000.0
2007-12-03 14:24:00,0.7656,0.7656,0.76545,0.7656,1152800000.0
2007-12-03 14:25:00,0.7656,0.76565,0.7656,0.7656,692800000.0
2007-12-03 14:26:00,0.7656,0.76565,0.7654,0.76545,876900005.0
2007-12-03 14:27:00,0.76545,0.76545,0.76535,0.76535,278900000.0
2007-12-03 14:28:00,0.7654,0.7655,0.76535,0.76545,315500000.0
2007-12-03 14:29:00,0.76545,0.76545,0.76535,0.7654,212000000.0
2007-12-03 14:30:00,0.7654,0.7657,0.7654,0.76545,400799998.0
2007-12-03 14:31:00,0.76545,0.7655,0.7654,0.7654,520999996.0
2007-12-03 14:32:00,0.7655,0.7655,0.7653,0.7654,187300000.0
2007-12-03 14:33:00,0.7654,0.7654,0.7652,0.7652,358400000.0
2007-12-03 14:34:00,0.7652,0.76565,0.7652,0.7655,831999999.0
2007-12-03 14:35:00,0.7655,0.7656,0.76545,0.76545,253600000.0
2007-12-03 14:36:00,0.76545,0.7656,0.7654,0.7656,559999993.0
2007-12-03 14:37:00,0.7656,0.7656,0.7656,0.7656,311999989.0
2007-12-03 14:38:00,0.7656,0.7656,0.7656,0.7656,372799984.0
2007-12-03 14:39:00,0.7656,0.7656,0.7654,0.76545,450299989.0
2007-12-03 14:40:00,0.76545,0.7656,0.76535,0.7656,330400005.0
2007-12-03 14:41:00,0.7655,0.76555,0.76525,0.76525,626199996.0
2007-12-03 14:42:00,0.7653,0.76535,0.76525,0.76535,650799999.0
2007-12-03 14:43:00,0.76535,0.7656,0.7653,0.7656,1795799986.0
2007-12-03 14:44:00,0.7656,0.7656,0.76555,0.7656,144600000.0
2007-12-03 14:45:00,0.7656,0.76565,0.76555,0.76565,250900003.0
2007-12-03 14:46:00,0.7656,0.76565,0.7655,0.7656,148899999.0
2007-12-03 14:47:00,0.76565,0.76565,0.76555,0.7656,160799999.0
2007-12-03 14:48:00,0.7656,0.76565,0.7656,0.76565,381999998.0
2007-12-03 14:49:00,0.76565,0.76565,0.76555,0.7656,164399999.0
2007-12-03 14:50:00,0.7656,0.7656,0.76555,0.7656,206400000.0
2007-12-03 14:51:00,0.7656,0.7656,0.7656,0.7656,456800000.0
2007-12-03 14:52:00,0.7656,0.7656,0.7656,0.7656,294400000.0
2007-12-03 14:53:00,0.7656,0.7656,0.76555,0.7656,209900007.0
2007-12-03 14:54:00,0.7656,0.7656,0.7656,0.7656,307400000.0
2007-12-03 14:55:00,0.7656,0.7656,0.76555,0.7656,390000000.0
2007-12-03 14:56:00,0.76555,0.76565,0.76555,0.76555,246100000.0
2007-12-03 14:57:00,0.76555,0.7656,0.76555,0.76555,511700000.0
2007-12-03 14:58:00,0.76555,0.7656,0.7655,0.76555,70400000.0
2007-12-03 14:59:00,0.76555,0.76575,0.7655,0.76555,62200000.0
2007-12-03 15:00:00,0.76555,0.7656,0.76555,0.76555,16300000.0
2007-12-03 15:01:00,0.76555,0.7656,0.7655,0.7656,143300000.0
2007-12-03 15:02:00,0.7656,0.7656,0.7655,0.7656,54500000.0
2007-12-03 15:03:00,0.76555,0.7656,0.7655,0.76555,126200000.0
2007-12-03 15:04:00,0.76555,0.7656,0.7655,0.7655,116500000.0
2007-12-03 15:05:00,0.76555,0.76605,0.76555,0.766,1340699997.0
2007-12-03 15:06:00,0.766,0.766,0.7659,0.7659,228600000.0
2007-12-03 15:07:00,0.7659,0.766,0.7659,0.766,579899996.0
2007-12-03 15:08:00,0.766,0.76605,0.766,0.766,240000000.0
2007-12-03 15:09:00,0.766,0.766,0.76535,0.7657,1014699998.0
2007-12-03 15:10:00,0.7657,0.7657,0.76565,0.7657,88900000.0
2007-12-03 15:11:00,0.7657,0.7657,0.76545,0.7655,187900000.0
2007-12-03 15:12:00,0.7655,0.7657,0.76535,0.7654,566800000.0
2007-12-03 15:13:00,0.7654,0.7654,0.76535,0.7654,681700000.0
2007-12-03 15:14:00,0.7654,0.7655,0.7653,0.7654,893899990.0
2007-12-03 15:15:00,0.76535,0.7654,0.76495,0.7651,976700001.0
2007-12-03 15:16:00,0.7651,0.7655,0.7651,0.7655,697800004.0
2007-12-03 15:17:00,0.7655,0.7656,0.76545,0.76555,424300000.0
2007-12-03 15:18:00,0.76555,0.7656,0.76535,0.7655,608500002.0
2007-12-03 15:19:00,0.7655,0.7657,0.7655,0.7657,319600004.0
2007-12-03 15:20:00,0.7657,0.7657,0.76565,0.7657,119200000.0
2007-12-03 15:21:00,0.7657,0.7659,0.76565,0.76565,193500000.0
2007-12-03 15:22:00,0.7657,0.7657,0.76565,0.76565,182400000.0
2007-12-03 15:23:00,0.7657,0.76585,0.76565,0.76585,412800001.0
2007-12-03 15:24:00,0.7658,0.76595,0.7658,0.7659,590999994.0
2007-12-03 15:25:00,0.7659,0.76605,0.76585,0.7659,463800001.0
2007-12-03 15:26:00,0.7659,0.76595,0.7659,0.7659,600100001.0
2007-12-03 15:27:00,0.7659,0.76595,0.76585,0.76585,179700000.0
2007-12-03 15:28:00,0.76585,0.7659,0.7658,0.7658,494000003.0
2007-12-03 15:29:00,0.7658,0.76595,0.76575,0.76595,612600005.0
2007-12-03 15:30:00,0.766,0.766,0.7658,0.7658,438199997.0
2007-12-03 15:31:00,0.7658,0.7658,0.7657,0.76575,294200001.0
2007-12-03 15:32:00,0.76575,0.7658,0.7657,0.7658,213600000.0
2007-12-03 15:33:00,0.7658,0.76585,0.7658,0.7658,174400000.0
2007-12-03 15:34:00,0.7658,0.76585,0.7656,0.76575,631200000.0
2007-12-03 15:35:00,0.76575,0.766,0.7657,0.7658,376099999.0
2007-12-03 15:36:00,0.766,0.76605,0.7658,0.7659,212499999.0
2007-12-03 15:37:00,0.7659,0.7659,0.7658,0.7659,139300000.0
2007-12-03 15:38:00,0.7659,0.766,0.7658,0.766,698900007.0
2007-12-03 15:39:00,0.76595,0.766,0.7657,0.7657,842800014.0
2007-12-03 15:40:00,0.7657,0.7659,0.76565,0.7659,668199997.0
2007-12-03 15:41:00,0.7659,0.7662,0.76585,0.7661,938300000.0
2007-12-03 15:42:00,0.7661,0.7661,0.766,0.766,252000000.0
2007-12-03 15:43:00,0.766,0.7661,0.766,0.766,306400000.0
2007-12-03 15:44:00,0.766,0.7661,0.766,0.7661,353600000.0
2007-12-03 15:45:00,0.7661,0.7661,0.7659,0.76605,498799997.0
2007-12-03 15:46:00,0.76605,0.7662,0.76605,0.7662,246400000.0
2007-12-03 15:47:00,0.7662,0.76635,0.766,0.76615,397600000.0
2007-12-03 15:48:00,0.7661,0.76625,0.76605,0.7661,672700000.0
2007-12-03 15:49:00,0.76605,0.7662,0.76605,0.7661,273500000.0
2007-12-03 15:50:00,0.76615,0.76615,0.766,0.76605,221800001.0
2007-12-03 15:51:00,0.76605,0.7662,0.76605,0.7661,387700015.0
2007-12-03 15:52:00,0.7661,0.7661,0.7658,0.7658,563800002.0
2007-12-03 15:53:00,0.7658,0.766,0.7658,0.766,195000000.0
2007-12-03 15:54:00,0.766,0.766,0.76585,0.766,79900000.0
2007-12-03 15:55:00,0.766,0.766,0.7659,0.7659,207200000.0
2007-12-03 15:56:00,0.7659,0.76605,0.7659,0.766,338699989.0
2007-12-03 15:57:00,0.766,0.766,0.76595,0.766,67300000.0
2007-12-03 15:58:00,0.766,0.766,0.76585,0.766,33900000.0
2007-12-03 15:59:00,0.766,0.766,0.7659,0.7659,49600000.0
2007-12-03 16:00:00,0.766,0.76605,0.766,0.76605,49100000.0
2007-12-03 16:01:00,0.76605,0.7661,0.7659,0.7661,90900001.0
2007-12-03 16:02:00,0.766,0.7661,0.76595,0.7661,79800000.0
2007-12-03 16:03:00,0.7661,0.7661,0.766,0.766,32099999.0
2007-12-03 16:04:00,0.766,0.7661,0.766,0.7661,50599998.0
2007-12-03 16:05:00,0.7661,0.7661,0.76585,0.76585,445199995.0
2007-12-03 16:06:00,0.7658,0.7659,0.7657,0.76585,513299995.0
2007-12-03 16:07:00,0.76585,0.7659,0.76575,0.76585,312899999.0
2007-12-03 16:08:00,0.7659,0.7659,0.7658,0.7659,200399998.0
2007-12-03 16:09:00,0.7659,0.7659,0.7658,0.7658,381899991.0
2007-12-03 16:10:00,0.7658,0.76625,0.7658,0.766,496700000.0
2007-12-03 16:11:00,0.766,0.766,0.76595,0.766,391999999.0
2007-12-03 16:12:00,0.766,0.766,0.7657,0.7657,265300000.0
2007-12-03 16:13:00,0.76565,0.7657,0.76525,0.7656,416299998.0
2007-12-03 16:14:00,0.7653,0.76555,0.7653,0.7655,482400000.0
2007-12-03 16:15:00,0.76545,0.7655,0.7653,0.7653,594099991.0
2007-12-03 16:16:00,0.7653,0.7654,0.76525,0.7653,397600000.0
2007-12-03 16:17:00,0.7653,0.7655,0.7653,0.7654,164100001.0
2007-12-03 16:18:00,0.7655,0.7655,0.76525,0.76525,441199999.0
2007-12-03 16:19:00,0.7653,0.7655,0.76525,0.7655,562199999.0
2007-12-03 16:20:00,0.7655,0.76555,0.7654,0.7655,232800000.0
2007-12-03 16:21:00,0.7655,0.7655,0.76535,0.7655,65200000.0
2007-12-03 16:22:00,0.7655,0.7655,0.76525,0.7655,50000000.0
2007-12-03 16:23:00,0.7655,0.7655,0.76525,0.7654,303700008.0
2007-12-03 16:24:00,0.7655,0.7655,0.7653,0.7655,41400000.0
2007-12-03 16:25:00,0.76535,0.7655,0.76535,0.76545,80600000.0
2007-12-03 16:26:00,0.76545,0.76555,0.7654,0.7655,285600000.0
2007-12-03 16:27:00,0.7655,0.76555,0.76545,0.7655,502000009.0
2007-12-03 16:28:00,0.76545,0.76555,0.7654,0.7655,256800000.0
2007-12-03 16:29:00,0.7655,0.7655,0.7655,0.7655,317500001.0
2007-12-03 16:30:00,0.7655,0.76585,0.7655,0.7658,438600000.0
2007-12-03 16:31:00,0.7658,0.7658,0.76575,0.76575,335899999.0
2007-12-03 16:32:00,0.76575,0.76575,0.7654,0.7655,430600002.0
2007-12-03 16:33:00,0.7655,0.76555,0.7655,0.76555,148400000.0
2007-12-03 16:34:00,0.76555,0.76585,0.76555,0.76585,545600000.0
2007-12-03 16:35:00,0.76585,0.7663,0.76585,0.766,713999998.0
2007-12-03 16:36:00,0.766,0.76625,0.7658,0.76585,613599998.0
2007-12-03 16:37:00,0.76585,0.76615,0.76575,0.7658,531599998.0
2007-12-03 16:38:00,0.7658,0.76585,0.76565,0.76575,340000007.0
2007-12-03 16:39:00,0.76575,0.76585,0.7656,0.76575,584200007.0
2007-12-03 16:40:00,0.76575,0.76575,0.76555,0.76565,484600000.0
2007-12-03 16:41:00,0.76565,0.76565,0.76545,0.7655,963399982.0
2007-12-03 16:42:00,0.7655,0.76595,0.76545,0.7659,1070099999.0
2007-12-03 16:43:00,0.7659,0.76625,0.76585,0.7659,464000000.0
2007-12-03 16:44:00,0.7659,0.766,0.7658,0.766,111200000.0
2007-12-03 16:45:00,0.766,0.7661,0.7657,0.7657,1064000000.0
2007-12-03 16:46:00,0.7657,0.76585,0.76555,0.7657,941099995.0
2007-12-03 16:47:00,0.7657,0.7657,0.76565,0.7657,759700001.0
2007-12-03 16:48:00,0.76565,0.7659,0.76565,0.76585,1255500001.0
2007-12-03 16:49:00,0.76585,0.7659,0.76585,0.7659,151300000.0
2007-12-03 16:50:00,0.7661,0.7665,0.7661,0.76625,539199999.0
2007-12-03 16:51:00,0.76625,0.7663,0.7659,0.76615,1061499992.0
2007-12-03 16:52:00,0.76615,0.76625,0.766,0.7661,444500000.0
2007-12-03 16:53:00,0.7661,0.76615,0.76605,0.76615,860999993.0
2007-12-03 16:54:00,0.76615,0.76645,0.76605,0.76645,931599997.0
2007-12-03 16:55:00,0.7664,0.7665,0.7663,0.7664,143399998.0
2007-12-03 16:56:00,0.7664,0.7664,0.76625,0.7664,96900000.0
2007-12-03 16:57:00,0.7664,0.7664,0.7662,0.7663,63200000.0
2007-12-03 16:58:00,0.7664,0.76665,0.7664,0.76665,467800000.0
2007-12-03 16:59:00,0.76665,0.7667,0.7666,0.7666,64700000.0
2007-12-03 17:00:00,0.7666,0.7666,0.76595,0.76625,452200000.0
2007-12-03 17:01:00,0.76625,0.76645,0.76615,0.76625,507099995.0
2007-12-03 17:02:00,0.7662,0.76655,0.7662,0.7665,307499997.0
2007-12-03 17:03:00,0.7665,0.76655,0.7662,0.7663,834600000.0
2007-12-03 17:04:00,0.7663,0.76635,0.76605,0.7663,390400000.0
2007-12-03 17:05:00,0.76625,0.76675,0.7662,0.7662,862099992.0
2007-12-03 17:06:00,0.7662,0.7665,0.7662,0.7665,397700000.0
2007-12-03 17:07:00,0.7665,0.7665,0.76635,0.7665,70200000.0
2007-12-03 17:08:00,0.7665,0.7665,0.7665,0.7665,267100000.0
2007-12-03 17:09:00,0.7665,0.7665,0.76645,0.76645,126800000.0
2007-12-03 17:10:00,0.7665,0.7665,0.7661,0.7662,112500000.0
2007-12-03 17:11:00,0.7662,0.7664,0.76615,0.7664,484000004.0
2007-12-03 17:12:00,0.7664,0.7664,0.7663,0.76635,112199998.0
2007-12-03 17:13:00,0.76635,0.7664,0.7662,0.7662,102700000.0
2007-12-03 17:14:00,0.76615,0.7662,0.766,0.766,138700000.0
2007-12-03 17:15:00,0.766,0.7661,0.76595,0.766,212000000.0
2007-12-03 17:16:00,0.766,0.7661,0.766,0.7661,99200000.0
2007-12-03 17:17:00,0.7661,0.7662,0.766,0.7661,182400000.0
2007-12-03 17:18:00,0.7661,0.76615,0.76605,0.76615,348799999.0
2007-12-03 17:19:00,0.7661,0.76625,0.7661,0.7662,178999999.0
2007-12-03 17:20:00,0.7662,0.7663,0.7662,0.76625,287900000.0
2007-12-03 17:21:00,0.7663,0.7663,0.7663,0.7663,155200000.0
2007-12-03 17:22:00,0.7663,0.7664,0.7663,0.7664,118600000.0
2007-12-03 17:23:00,0.7664,0.76665,0.7663,0.76665,391799997.0
2007-12-03 17:24:00,0.76665,0.76665,0.76655,0.76655,394200000.0
2007-12-03 17:25:00,0.7666,0.76665,0.7666,0.7666,197400000.0
2007-12-03 17:26:00,0.7666,0.7666,0.76645,0.7666,61300000.0
2007-12-03 17:27:00,0.7666,0.7666,0.7666,0.7666,4100000.0
2007-12-03 17:28:00,0.7666,0.7666,0.76635,0.7664,39900000.0
2007-12-03 17:29:00,0.7664,0.7667,0.7664,0.7666,14400000.0
2007-12-03 17:30:00,0.7666,0.7666,0.76645,0.76655,33800000.0
2007-12-03 17:31:00,0.7666,0.7666,0.76655,0.7666,23100000.0
2007-12-03 17:32:00,0.7666,0.76675,0.7665,0.7665,29300000.0
2007-12-03 17:33:00,0.7665,0.7667,0.7665,0.7666,69600000.0
2007-12-03 17:34:00,0.7666,0.7667,0.76655,0.7667,42400000.0
2007-12-03 17:35:00,0.7667,0.7667,0.76655,0.7666,268000000.0
2007-12-03 17:36:00,0.7666,0.7666,0.7665,0.7665,21600000.0
2007-12-03 17:37:00,0.7665,0.7667,0.76645,0.7666,138800000.0
2007-12-03 17:38:00,0.7666,0.7667,0.7666,0.7666,30700000.0
2007-12-03 17:39:00,0.7666,0.7666,0.76655,0.7666,30400000.0
2007-12-03 17:40:00,0.7666,0.7666,0.7665,0.7666,69200000.0
2007-12-03 17:41:00,0.7666,0.7666,0.7665,0.7666,87400000.0
2007-12-03 17:42:00,0.76655,0.7666,0.7665,0.7665,36000000.0
2007-12-03 17:43:00,0.76645,0.7667,0.76645,0.7666,72500000.0
2007-12-03 17:44:00,0.7665,0.7667,0.7665,0.7667,113100000.0
2007-12-03 17:45:00,0.7667,0.7667,0.7665,0.7667,66600000.0
2007-12-03 17:46:00,0.7667,0.7671,0.7667,0.7671,502700000.0
2007-12-03 17:47:00,0.7669,0.7671,0.7669,0.7671,153399998.0
2007-12-03 17:48:00,0.7671,0.7671,0.76665,0.7667,469300000.0
2007-12-03 17:49:00,0.7667,0.7667,0.7667,0.7667,228000000.0
2007-12-03 17:50:00,0.7667,0.7669,0.7666,0.7666,580000001.0
2007-12-03 17:51:00,0.76665,0.76665,0.7666,0.7666,388700000.0
2007-12-03 17:52:00,0.7666,0.7671,0.7666,0.767,673000000.0
2007-12-03 17:53:00,0.767,0.7676,0.767,0.76715,641900002.0
2007-12-03 17:54:00,0.76715,0.7674,0.7671,0.7673,747099999.0
2007-12-03 17:55:00,0.7673,0.7679,0.7673,0.7677,399200000.0
2007-12-03 17:56:00,0.7676,0.7682,0.7675,0.76795,582600000.0
2007-12-03 17:57:00,0.768,0.768,0.7678,0.7679,533999997.0
2007-12-03 17:58:00,0.7679,0.768,0.7675,0.7676,227200000.0
2007-12-03 17:59:00,0.7676,0.7676,0.7673,0.7673,232800000.0
2007-12-03 18:00:00,0.7673,0.7676,0.7672,0.76745,643999999.0
2007-12-03 18:01:00,0.76745,0.7675,0.7674,0.76745,312400003.0
2007-12-03 18:02:00,0.7675,0.7675,0.7674,0.7674,228800000.0
2007-12-03 18:03:00,0.7674,0.7674,0.76695,0.767,730499994.0
2007-12-03 18:04:00,0.767,0.7672,0.7669,0.7669,261600000.0
2007-12-03 18:05:00,0.7669,0.7672,0.76685,0.76705,778500005.0
2007-12-03 18:06:00,0.76705,0.7671,0.7667,0.7667,411000000.0
2007-12-03 18:07:00,0.7667,0.7667,0.7664,0.7664,561900000.0
2007-12-03 18:08:00,0.7664,0.7666,0.7664,0.76655,832400002.0
2007-12-03 18:09:00,0.76655,0.7666,0.7665,0.7666,276700000.0
2007-12-03 18:10:00,0.7666,0.7666,0.76645,0.7665,51600000.0
2007-12-03 18:11:00,0.7665,0.7666,0.7665,0.7666,34900000.0
2007-12-03 18:12:00,0.7666,0.7666,0.76635,0.76635,817299998.0
2007-12-03 18:13:00,0.76635,0.7664,0.7662,0.7664,466299998.0
2007-12-03 18:14:00,0.7664,0.7664,0.76625,0.7663,388800000.0
2007-12-03 18:15:00,0.7663,0.76635,0.76615,0.76625,892500000.0
2007-12-03 18:16:00,0.7662,0.7663,0.7662,0.7663,927500002.0
2007-12-03 18:17:00,0.7663,0.7665,0.7663,0.7665,607600000.0
2007-12-03 18:18:00,0.7665,0.76685,0.7664,0.76685,551999999.0
2007-12-03 18:19:00,0.76685,0.76685,0.7665,0.7666,291100001.0
2007-12-03 18:20:00,0.7666,0.7666,0.7662,0.7664,859599992.0
2007-12-03 18:21:00,0.7664,0.7664,0.7663,0.7664,390300000.0
2007-12-03 18:22:00,0.76635,0.7664,0.76625,0.76635,227100000.0
2007-12-03 18:23:00,0.76635,0.7664,0.76625,0.7664,121800001.0
2007-12-03 18:24:00,0.7664,0.76675,0.76635,0.7666,330400000.0
2007-12-03 18:25:00,0.7666,0.7666,0.7665,0.7665,584000002.0
2007-12-03 18:26:00,0.7665,0.76655,0.7664,0.7664,438800000.0
2007-12-03 18:27:00,0.7664,0.7667,0.7664,0.76665,135900000.0
2007-12-03 18:28:00,0.7667,0.7667,0.7666,0.7667,938699999.0
2007-12-03 18:29:00,0.7667,0.7667,0.7666,0.7666,270500004.0
2007-12-03 18:30:00,0.7666,0.7668,0.7666,0.7667,232900000.0
2007-12-03 18:31:00,0.7667,0.76675,0.7666,0.7667,157400000.0
2007-12-03 18:32:00,0.7666,0.767,0.7666,0.767,485099998.0
2007-12-03 18:33:00,0.767,0.767,0.76635,0.76635,435100004.0
2007-12-03 18:34:00,0.76635,0.7665,0.76635,0.7664,648500001.0
2007-12-03 18:35:00,0.7664,0.7665,0.7663,0.76635,475000000.0
2007-12-03 18:36:00,0.76635,0.7666,0.76635,0.7665,314500000.0
2007-12-03 18:37:00,0.7665,0.7667,0.7665,0.7667,629200000.0
2007-12-03 18:38:00,0.7667,0.7667,0.7663,0.7663,251900000.0
2007-12-03 18:39:00,0.7666,0.7666,0.7662,0.7664,344200000.0
2007-12-03 18:40:00,0.7664,0.7664,0.7661,0.7662,148200000.0
2007-12-03 18:41:00,0.7662,0.7662,0.7662,0.7662,563200000.0
2007-12-03 18:42:00,0.7662,0.7662,0.7661,0.7662,270400000.0
2007-12-03 18:43:00,0.7662,0.7662,0.7661,0.7662,202399998.0
2007-12-03 18:44:00,0.7661,0.7663,0.7661,0.7663,437100003.0
2007-12-03 18:45:00,0.7663,0.76645,0.76595,0.7661,585499995.0
2007-12-03 18:46:00,0.7661,0.76625,0.76605,0.7662,622199998.0
2007-12-03 18:47:00,0.7662,0.7662,0.76595,0.76615,433799998.0
2007-12-03 18:48:00,0.76615,0.7662,0.76585,0.7659,538500000.0
2007-12-03 18:49:00,0.7659,0.7663,0.7659,0.7663,365200001.0
2007-12-03 18:50:00,0.7663,0.7663,0.7662,0.7663,104800000.0
2007-12-03 18:51:00,0.7662,0.7665,0.7662,0.7665,90100000.0
2007-12-03 18:52:00,0.7665,0.7665,0.76625,0.7663,168200000.0
2007-12-03 18:53:00,0.7663,0.7665,0.7663,0.7665,76000000.0
2007-12-03 18:54:00,0.76625,0.7664,0.76625,0.7664,89600000.0
2007-12-03 18:55:00,0.7664,0.7664,0.7661,0.7664,906800006.0
2007-12-03 18:56:00,0.7664,0.7665,0.7661,0.7664,524999996.0
2007-12-03 18:57:00,0.7664,0.7665,0.7663,0.7665,772899989.0
2007-12-03 18:58:00,0.7665,0.7665,0.76635,0.7664,804700003.0
2007-12-03 18:59:00,0.7664,0.76645,0.7663,0.7664,640799999.0
2007-12-03 19:00:00,0.7664,0.76655,0.7663,0.76655,550700000.0
2007-12-03 19:01:00,0.76655,0.7668,0.7665,0.7668,364800000.0
2007-12-03 19:02:00,0.7668,0.7668,0.76635,0.7666,526300004.0
2007-12-03 19:03:00,0.7666,0.76665,0.76655,0.76655,138400000.0
2007-12-03 19:04:00,0.76655,0.76665,0.7664,0.7664,905699996.0
2007-12-03 19:05:00,0.7664,0.76655,0.76635,0.76655,192200001.0
2007-12-03 19:06:00,0.76655,0.76655,0.7664,0.76655,231200000.0
2007-12-03 19:07:00,0.76655,0.76665,0.76655,0.76655,312000000.0
2007-12-03 19:08:00,0.7665,0.7665,0.76635,0.76645,333600001.0
2007-12-03 19:09:00,0.76645,0.7665,0.7661,0.7661,228800001.0
2007-12-03 19:10:00,0.7661,0.76625,0.76595,0.7662,409300002.0
2007-12-03 19:11:00,0.7662,0.76645,0.76605,0.7662,468000001.0
2007-12-03 19:12:00,0.7662,0.76635,0.76605,0.7662,152100000.0
2007-12-03 19:13:00,0.7662,0.7662,0.7661,0.7662,88000000.0
2007-12-03 19:14:00,0.7662,0.7662,0.7661,0.7662,81600000.0
2007-12-03 19:15:00,0.7662,0.7662,0.76595,0.76595,348000000.0
2007-12-03 19:16:00,0.766,0.76605,0.76595,0.76595,87200000.0
2007-12-03 19:17:00,0.766,0.766,0.76595,0.76595,153100000.0
2007-12-03 19:18:00,0.766,0.766,0.7655,0.7659,689799999.0
2007-12-03 19:19:00,0.7659,0.76595,0.76565,0.7659,853999997.0
2007-12-03 19:20:00,0.7659,0.7659,0.76565,0.7657,353399999.0
2007-12-03 19:21:00,0.7657,0.76595,0.7657,0.76575,375300000.0
2007-12-03 19:22:00,0.76575,0.76575,0.76545,0.76565,440599994.0
2007-12-03 19:23:00,0.7657,0.76575,0.7656,0.76575,570800002.0
2007-12-03 19:24:00,0.76575,0.76575,0.7657,0.7657,298900000.0
2007-12-03 19:25:00,0.7657,0.7657,0.76565,0.76565,104000000.0
2007-12-03 19:26:00,0.76565,0.76565,0.7645,0.76465,328100000.0
2007-12-03 19:27:00,0.7647,0.7653,0.7647,0.7653,444399999.0
2007-12-03 19:28:00,0.7653,0.7656,0.7653,0.7656,378400000.0
2007-12-03 19:29:00,0.7656,0.76575,0.7655,0.7655,240000000.0
2007-12-03 19:30:00,0.76545,0.76595,0.7654,0.7657,762299999.0
2007-12-03 19:31:00,0.7657,0.7658,0.76555,0.7658,120000000.0
2007-12-03 19:32:00,0.7658,0.7659,0.76575,0.7659,467700000.0
2007-12-03 19:33:00,0.7659,0.766,0.7658,0.76595,252800001.0
2007-12-03 19:34:00,0.766,0.76615,0.76585,0.7661,126100000.0
2007-12-03 19:35:00,0.7661,0.7661,0.7659,0.766,136200001.0
2007-12-03 19:36:00,0.766,0.76615,0.76595,0.76595,132000000.0
2007-12-03 19:37:00,0.76595,0.76595,0.7658,0.7658,104200000.0
2007-12-03 19:38:00,0.76575,0.7659,0.76575,0.7659,96800000.0
2007-12-03 19:39:00,0.76585,0.7659,0.7657,0.7657,166800000.0
2007-12-03 19:40:00,0.7657,0.766,0.7657,0.766,326800002.0
2007-12-03 19:41:00,0.766,0.766,0.766,0.766,106000000.0
2007-12-03 19:42:00,0.7659,0.766,0.7659,0.766,81799997.0
2007-12-03 19:43:00,0.7659,0.7661,0.76585,0.76595,51600000.0
2007-12-03 19:44:00,0.76595,0.76595,0.7657,0.7657,568400006.0
2007-12-03 19:45:00,0.7657,0.7657,0.7656,0.7656,77900000.0
2007-12-03 19:46:00,0.7656,0.76595,0.76555,0.7659,901900005.0
2007-12-03 19:47:00,0.7659,0.7659,0.76555,0.7659,28200000.0
2007-12-03 19:48:00,0.7659,0.7659,0.7656,0.7659,29100000.0
2007-12-03 19:49:00,0.7658,0.7659,0.76565,0.7659,21700000.0
2007-12-03 19:50:00,0.7659,0.766,0.7658,0.766,325900000.0
2007-12-03 19:51:00,0.766,0.766,0.76595,0.76595,268500000.0
2007-12-03 19:52:00,0.76595,0.7661,0.7658,0.7659,221500000.0
2007-12-03 19:53:00,0.76595,0.76595,0.7659,0.76595,54800000.0
2007-12-03 19:54:00,0.76595,0.76595,0.76585,0.7659,59800000.0
2007-12-03 19:55:00,0.7659,0.766,0.7657,0.7659,155100000.0
2007-12-03 19:56:00,0.7659,0.7659,0.76545,0.7655,205500000.0
2007-12-03 19:57:00,0.7655,0.7656,0.7654,0.7656,121900000.0
2007-12-03 19:58:00,0.76555,0.7656,0.76525,0.76525,373300000.0
2007-12-03 19:59:00,0.76525,0.7655,0.7652,0.7655,282400000.0
2007-12-03 20:00:00,0.7655,0.7655,0.76545,0.7655,139300000.0
2007-12-03 20:01:00,0.76545,0.76555,0.76545,0.76555,220800000.0
2007-12-03 20:02:00,0.76555,0.7656,0.7655,0.76555,219100000.0
2007-12-03 20:03:00,0.7656,0.76595,0.76555,0.7659,364600000.0
2007-12-03 20:04:00,0.7659,0.7659,0.76565,0.7657,134000000.0
2007-12-03 20:05:00,0.7659,0.7659,0.7655,0.7655,185100000.0
2007-12-03 20:06:00,0.7655,0.7658,0.7655,0.7657,80800000.0
2007-12-03 20:07:00,0.7657,0.7658,0.7655,0.7658,222400000.0
2007-12-03 20:08:00,0.7658,0.7658,0.76555,0.76565,260600000.0
2007-12-03 20:09:00,0.76565,0.7658,0.76555,0.7658,142500000.0
2007-12-03 20:10:00,0.7658,0.7658,0.76545,0.76545,41600000.0
2007-12-03 20:11:00,0.7658,0.7658,0.7654,0.7654,175400000.0
2007-12-03 20:12:00,0.7654,0.7656,0.7654,0.76545,82600000.0
2007-12-03 20:13:00,0.76545,0.7656,0.76545,0.7656,37000000.0
2007-12-03 20:14:00,0.7656,0.7656,0.76515,0.76525,33400000.0
2007-12-03 20:15:00,0.76525,0.7656,0.76515,0.7654,75100000.0
2007-12-03 20:16:00,0.7655,0.7655,0.76485,0.76485,692299997.0
2007-12-03 20:17:00,0.76485,0.76485,0.76445,0.7645,614599998.0
2007-12-03 20:18:00,0.76455,0.76455,0.7644,0.76455,575400000.0
2007-12-03 20:19:00,0.7646,0.76475,0.7646,0.76475,219200000.0
2007-12-03 20:20:00,0.76475,0.76495,0.76475,0.7649,344000000.0
2007-12-03 20:21:00,0.7649,0.7651,0.7648,0.76495,803600000.0
2007-12-03 20:22:00,0.76495,0.76495,0.76495,0.76495,244000000.0
2007-12-03 20:23:00,0.765,0.765,0.76495,0.765,22400000.0
2007-12-03 20:24:00,0.765,0.7651,0.76495,0.76495,46600000.0
2007-12-03 20:25:00,0.76495,0.76495,0.76495,0.76495,76000000.0
2007-12-03 20:26:00,0.76495,0.76495,0.7649,0.76495,112700000.0
2007-12-03 20:27:00,0.76495,0.76515,0.76495,0.76495,347000000.0
2007-12-03 20:28:00,0.76495,0.765,0.7649,0.765,144500000.0
2007-12-03 20:29:00,0.765,0.7651,0.76485,0.76485,59300000.0
2007-12-03 20:30:00,0.76485,0.7652,0.76485,0.7652,69200000.0
2007-12-03 20:31:00,0.7652,0.7652,0.7651,0.7652,38300000.0
2007-12-03 20:32:00,0.7653,0.7654,0.76495,0.76495,66100000.0
2007-12-03 20:33:00,0.76495,0.7654,0.7649,0.7649,64400000.0
2007-12-03 20:34:00,0.765,0.7654,0.7648,0.7648,189600006.0
2007-12-03 20:35:00,0.7652,0.7653,0.7648,0.765,95900000.0
2007-12-03 20:36:00,0.765,0.76515,0.76485,0.76515,136000000.0
2007-12-03 20:37:00,0.76515,0.76525,0.765,0.76515,132000000.0
2007-12-03 20:38:00,0.765,0.76515,0.7648,0.7648,118900000.0
2007-12-03 20:39:00,0.7648,0.7648,0.76475,0.76475,90300000.0
2007-12-03 20:40:00,0.7648,0.7648,0.76475,0.76475,266900010.0
2007-12-03 20:41:00,0.76475,0.7649,0.76475,0.7649,86500000.0
2007-12-03 20:42:00,0.7649,0.765,0.7648,0.76485,73800000.0
2007-12-03 20:43:00,0.76485,0.76505,0.76485,0.76485,258900000.0
2007-12-03 20:44:00,0.76485,0.76525,0.7648,0.765,393100000.0
2007-12-03 20:45:00,0.765,0.765,0.7648,0.76485,129700000.0
2007-12-03 20:46:00,0.76485,0.7649,0.7647,0.7647,65100000.0
2007-12-03 20:47:00,0.7647,0.7649,0.7647,0.7649,107400000.0
2007-12-03 20:48:00,0.7649,0.76505,0.76485,0.76505,235200000.0
2007-12-03 20:49:00,0.76505,0.76505,0.765,0.76505,129100000.0
2007-12-03 20:50:00,0.7651,0.7651,0.76505,0.76505,72200000.0
2007-12-03 20:51:00,0.76505,0.76515,0.76505,0.76505,214500000.0
2007-12-03 20:52:00,0.76505,0.76505,0.76485,0.76485,124800000.0
2007-12-03 20:53:00,0.76485,0.7649,0.76455,0.76455,455999999.0
2007-12-03 20:54:00,0.76455,0.7646,0.7644,0.7646,138200000.0
2007-12-03 20:55:00,0.7646,0.7646,0.76445,0.7645,139400000.0
2007-12-03 20:56:00,0.7647,0.7647,0.7647,0.7647,6000000.0
2007-12-03 20:57:00,0.7647,0.7648,0.7646,0.7648,36000000.0
2007-12-03 20:58:00,0.76455,0.7648,0.76445,0.7648,188900000.0
2007-12-03 20:59:00,0.7648,0.7648,0.76445,0.76445,262100000.0
2007-12-03 21:00:00,0.7646,0.7647,0.7646,0.7647,184900000.0
2007-12-03 21:01:00,0.76455,0.76485,0.76455,0.7648,376200000.0
2007-12-03 21:02:00,0.7649,0.7649,0.7648,0.76485,42600000.0
2007-12-03 21:03:00,0.76485,0.76515,0.76485,0.76515,208000000.0
2007-12-03 21:04:00,0.76515,0.76515,0.76505,0.7651,152000000.0
2007-12-03 21:05:00,0.7651,0.7651,0.76505,0.76505,176299996.0
2007-12-03 21:06:00,0.76505,0.76525,0.765,0.76525,256399999.0
2007-12-03 21:07:00,0.76525,0.76525,0.7651,0.7651,56900000.0
2007-12-03 21:08:00,0.76515,0.76525,0.76515,0.7652,229300000.0
2007-12-03 21:09:00,0.7652,0.7653,0.7652,0.7653,23300000.0
2007-12-03 21:10:00,0.76505,0.76505,0.765,0.765,171700000.0
2007-12-03 21:11:00,0.7655,0.7655,0.76505,0.76505,179499996.0
2007-12-03 21:12:00,0.76505,0.76505,0.76505,0.76505,112000000.0
2007-12-03 21:13:00,0.76505,0.7652,0.76505,0.76505,65600000.0
2007-12-03 21:14:00,0.7653,0.7653,0.7648,0.7648,213400000.0
2007-12-03 21:15:00,0.7648,0.7648,0.7648,0.7648,18000000.0
2007-12-03 21:16:00,0.7648,0.7651,0.76465,0.76505,349199998.0
2007-12-03 21:17:00,0.765,0.7651,0.7647,0.765,71200000.0
2007-12-03 21:18:00,0.765,0.765,0.76485,0.76485,80800000.0
2007-12-03 21:19:00,0.76485,0.765,0.76485,0.76485,185700000.0
2007-12-03 21:20:00,0.765,0.765,0.76485,0.765,161300007.0
2007-12-03 21:21:00,0.765,0.7652,0.76485,0.7652,26200000.0
2007-12-03 21:22:00,0.76485,0.7652,0.76485,0.7652,26400000.0
2007-12-03 21:23:00,0.7654,0.7654,0.76495,0.76495,149600000.0
2007-12-03 21:24:00,0.76495,0.76515,0.76495,0.765,132000000.0
2007-12-03 21:25:00,0.765,0.765,0.76495,0.76495,88000000.0
2007-12-03 21:26:00,0.765,0.765,0.76485,0.76495,123100000.0
2007-12-03 21:27:00,0.76495,0.7651,0.76495,0.7651,116300000.0
2007-12-03 21:28:00,0.76495,0.7652,0.76495,0.7652,71200000.0
2007-12-03 21:29:00,0.7652,0.7652,0.7647,0.7648,743199998.0
2007-12-03 21:30:00,0.7648,0.7648,0.7648,0.7648,276000000.0
2007-12-03 21:31:00,0.7648,0.7648,0.7648,0.7648,319200000.0
2007-12-03 21:32:00,0.7648,0.7648,0.7648,0.7648,391200000.0
2007-12-03 21:33:00,0.7648,0.7649,0.7648,0.7649,113800000.0
2007-12-03 21:34:00,0.76475,0.76475,0.76475,0.76475,186600000.0
2007-12-03 21:35:00,0.7648,0.765,0.7648,0.765,239200000.0
2007-12-03 21:36:00,0.765,0.765,0.7648,0.7648,326400000.0
2007-12-03 21:37:00,0.7648,0.7649,0.7648,0.76485,198300000.0
2007-12-03 21:38:00,0.7649,0.7649,0.7649,0.7649,375199999.0
2007-12-03 21:39:00,0.7649,0.76495,0.76485,0.76495,96800000.0
2007-12-03 21:40:00,0.76495,0.76495,0.76485,0.76485,84000000.0
2007-12-03 21:41:00,0.765,0.7651,0.76485,0.7651,72000000.0
2007-12-03 21:42:00,0.7651,0.7651,0.76485,0.76485,341700000.0
2007-12-03 21:43:00,0.76485,0.765,0.76485,0.765,134800000.0
2007-12-03 21:44:00,0.7651,0.7651,0.76495,0.76495,22400000.0
2007-12-03 21:45:00,0.7649,0.7649,0.7649,0.7649,80000000.0
2007-12-03 21:46:00,0.7649,0.76495,0.7649,0.76495,121600000.0
2007-12-03 21:47:00,0.76495,0.76495,0.7649,0.7649,80000000.0
2007-12-03 21:48:00,0.7649,0.76495,0.76485,0.76495,71400000.0
2007-12-03 21:49:00,0.7649,0.7652,0.7649,0.7652,491600000.0
2007-12-03 21:50:00,0.7652,0.7652,0.76515,0.76515,338900000.0
2007-12-03 21:51:00,0.7651,0.7652,0.76495,0.7652,547399987.0
2007-12-03 21:52:00,0.7652,0.76535,0.76515,0.76525,128799999.0
2007-12-03 21:53:00,0.76525,0.76535,0.7652,0.7652,176900002.0
2007-12-03 21:54:00,0.76525,0.76535,0.7652,0.7653,249200005.0
2007-12-03 21:55:00,0.7653,0.76535,0.76525,0.76525,253500000.0
2007-12-03 21:56:00,0.76525,0.76545,0.76525,0.76545,172000000.0
2007-12-03 21:57:00,0.76545,0.76545,0.7653,0.7653,339999996.0
2007-12-03 21:58:00,0.7653,0.76535,0.7652,0.76535,206400000.0
2007-12-03 21:59:00,0.76535,0.76535,0.76515,0.76525,225200002.0
2007-12-03 22:00:00,0.76525,0.76525,0.76495,0.7652,634400003.0
2007-12-03 22:01:00,0.7652,0.7652,0.76515,0.76515,111200000.0
2007-12-03 22:02:00,0.7651,0.7653,0.7651,0.7652,252800000.0
2007-12-03 22:03:00,0.7652,0.7653,0.76505,0.76515,153500000.0
2007-12-03 22:04:00,0.76515,0.7653,0.76505,0.76505,126200000.0
2007-12-03 22:05:00,0.76515,0.7653,0.76515,0.76515,120900000.0
2007-12-03 22:06:00,0.7653,0.7653,0.76515,0.76525,122000000.0
2007-12-03 22:07:00,0.76525,0.7653,0.76505,0.76515,93000000.0
2007-12-03 22:08:00,0.76515,0.7653,0.76465,0.7648,535699999.0
2007-12-03 22:09:00,0.76475,0.7648,0.7647,0.7647,112000000.0
2007-12-03 22:10:00,0.7647,0.7647,0.7645,0.76455,315299999.0
2007-12-03 22:11:00,0.76455,0.76455,0.7644,0.76445,172000000.0
2007-12-03 22:12:00,0.7644,0.7646,0.7644,0.7645,245300000.0
2007-12-03 22:13:00,0.7645,0.7645,0.7644,0.7644,340999999.0
2007-12-03 22:14:00,0.7645,0.7645,0.76435,0.76435,218099997.0
2007-12-03 22:15:00,0.76445,0.7646,0.76445,0.7645,740000000.0
2007-12-03 22:16:00,0.7645,0.7646,0.7645,0.7645,423100003.0
2007-12-03 22:17:00,0.7645,0.7645,0.76445,0.7645,472900006.0
2007-12-03 22:18:00,0.7645,0.7645,0.7645,0.7645,787999972.0
2007-12-03 22:19:00,0.7645,0.7645,0.7645,0.7645,212000000.0
2007-12-03 22:20:00,0.7645,0.7645,0.7643,0.7643,217700000.0
2007-12-03 22:21:00,0.76445,0.7645,0.76445,0.7645,134399997.0
2007-12-03 22:22:00,0.7645,0.7647,0.7642,0.7644,648899996.0
2007-12-03 22:23:00,0.7644,0.76455,0.7644,0.76455,556000006.0
2007-12-03 22:24:00,0.76455,0.7652,0.7645,0.7649,779100004.0
2007-12-03 22:25:00,0.7649,0.765,0.7646,0.7647,819199992.0
2007-12-03 22:26:00,0.7647,0.7647,0.7641,0.76445,506400000.0
2007-12-03 22:27:00,0.76445,0.7646,0.76445,0.76455,394399993.0
2007-12-03 22:28:00,0.76455,0.76455,0.76315,0.7635,850699997.0
2007-12-03 22:29:00,0.7636,0.7642,0.7632,0.7636,1181799996.0
2007-12-03 22:30:00,0.76355,0.7637,0.76355,0.7636,694500006.0
2007-12-03 22:31:00,0.7636,0.7636,0.7635,0.7636,260199999.0
2007-12-03 22:32:00,0.7636,0.7636,0.76315,0.7635,1171499991.0
2007-12-03 22:33:00,0.7634,0.7635,0.7633,0.7634,393300000.0
2007-12-03 22:34:00,0.7634,0.7634,0.76295,0.763,911000001.0
2007-12-03 22:35:00,0.7631,0.76315,0.7628,0.7631,642799995.0
2007-12-03 22:36:00,0.7631,0.7634,0.763,0.7632,678399996.0
2007-12-03 22:37:00,0.7632,0.7633,0.7632,0.76325,246399992.0
2007-12-03 22:38:00,0.7633,0.7633,0.76315,0.76325,260000000.0
2007-12-03 22:39:00,0.76325,0.7633,0.76325,0.76325,38400000.0
2007-12-03 22:40:00,0.76325,0.7633,0.7632,0.7633,101600000.0
2007-12-03 22:41:00,0.7633,0.7633,0.76315,0.7633,96800000.0
2007-12-03 22:42:00,0.7632,0.7633,0.7632,0.7632,642399995.0
2007-12-03 22:43:00,0.7632,0.7634,0.7632,0.7634,170099998.0
2007-12-03 22:44:00,0.7634,0.7634,0.76325,0.7633,237600000.0
2007-12-03 22:45:00,0.7633,0.7635,0.7633,0.7633,370400000.0
2007-12-03 22:46:00,0.7633,0.7634,0.7632,0.7632,323200000.0
2007-12-03 22:47:00,0.7632,0.7632,0.7631,0.7632,219600000.0
2007-12-03 22:48:00,0.7632,0.7632,0.7632,0.7632,188000000.0
2007-12-03 22:49:00,0.7632,0.7632,0.76315,0.7632,257600000.0
2007-12-03 22:50:00,0.7632,0.7632,0.76315,0.7632,648800000.0
2007-12-03 22:51:00,0.7632,0.7633,0.763,0.763,573100003.0
2007-12-03 22:52:00,0.763,0.7632,0.763,0.7632,110000000.0
2007-12-03 22:53:00,0.7632,0.7632,0.76315,0.76315,24600000.0
2007-12-03 22:54:00,0.76315,0.7632,0.7631,0.7632,102300000.0
2007-12-03 22:55:00,0.76315,0.7632,0.76295,0.763,192800000.0
2007-12-03 22:56:00,0.76295,0.763,0.7629,0.7629,159600000.0
2007-12-03 22:57:00,0.7629,0.7631,0.7629,0.7631,306300000.0
2007-12-03 22:58:00,0.7631,0.7631,0.76295,0.76295,102400000.0
2007-12-03 22:59:00,0.76295,0.76295,0.7629,0.76295,70300000.0
2007-12-03 23:00:00,0.76295,0.76295,0.76295,0.76295,45600000.0
2007-12-03 23:01:00,0.76295,0.7632,0.76295,0.7632,93300000.0
2007-12-03 23:02:00,0.7632,0.7632,0.76315,0.7632,41400000.0
2007-12-03 23:03:00,0.76315,0.7632,0.76305,0.7632,74800000.0
2007-12-03 23:04:00,0.7632,0.7632,0.76315,0.7632,16000000.0
2007-12-03 23:05:00,0.76315,0.7632,0.76305,0.7632,17800000.0
2007-12-03 23:06:00,0.7632,0.7632,0.76305,0.7632,29600000.0
2007-12-03 23:07:00,0.7632,0.7635,0.76305,0.7635,61900000.0
2007-12-03 23:08:00,0.7635,0.7635,0.7633,0.7634,233800000.0
2007-12-03 23:09:00,0.7634,0.7637,0.7634,0.7637,436300003.0
2007-12-03 23:10:00,0.7637,0.7637,0.7636,0.7637,303700000.0
2007-12-03 23:11:00,0.76355,0.7637,0.76355,0.7637,152000000.0
2007-12-03 23:12:00,0.76355,0.7637,0.76355,0.7637,247900000.0
2007-12-03 23:13:00,0.7637,0.7638,0.7637,0.7638,177600000.0
2007-12-03 23:14:00,0.7638,0.7642,0.7637,0.7642,350200000.0
2007-12-03 23:15:00,0.764,0.7642,0.7637,0.7637,256299999.0
2007-12-03 23:16:00,0.7637,0.7637,0.76355,0.7637,277200000.0
2007-12-03 23:17:00,0.7637,0.7637,0.7637,0.7637,39300000.0
2007-12-03 23:18:00,0.7637,0.7637,0.7637,0.7637,18500000.0
2007-12-03 23:19:00,0.7637,0.7637,0.7634,0.7635,126199999.0
2007-12-03 23:20:00,0.7635,0.7637,0.7634,0.7635,185000000.0
2007-12-03 23:21:00,0.7634,0.7635,0.7634,0.7634,689300000.0
2007-12-03 23:22:00,0.7634,0.7635,0.7631,0.7631,250200002.0
2007-12-03 23:23:00,0.7631,0.7631,0.7625,0.7625,944800000.0
2007-12-03 23:24:00,0.7625,0.7628,0.7625,0.7628,627199995.0
2007-12-03 23:25:00,0.7628,0.7628,0.76265,0.7627,414400000.0
2007-12-03 23:26:00,0.7627,0.7627,0.7626,0.76265,304400000.0
2007-12-03 23:27:00,0.76265,0.7627,0.76265,0.76265,286600000.0
2007-12-03 23:28:00,0.76265,0.7627,0.7626,0.7627,264099999.0
2007-12-03 23:29:00,0.7627,0.7629,0.7627,0.7627,472800000.0
2007-12-03 23:30:00,0.7627,0.7628,0.7627,0.7628,328000000.0
2007-12-03 23:31:00,0.7628,0.7628,0.76265,0.7627,417600001.0
2007-12-03 23:32:00,0.7627,0.763,0.7627,0.7628,867699993.0
2007-12-03 23:33:00,0.7628,0.7628,0.7627,0.7627,836000001.0
2007-12-03 23:34:00,0.7627,0.7627,0.7625,0.7625,805200000.0
2007-12-03 23:35:00,0.7626,0.7626,0.7625,0.7625,456000001.0
2007-12-03 23:36:00,0.7625,0.7625,0.7623,0.7625,459200000.0
2007-12-03 23:37:00,0.7625,0.7625,0.7622,0.7623,589300000.0
2007-12-03 23:38:00,0.7623,0.7623,0.76225,0.7623,253900000.0
2007-12-03 23:39:00,0.7623,0.7623,0.76215,0.7623,290200000.0
2007-12-03 23:40:00,0.7623,0.7623,0.7622,0.7623,422800000.0
2007-12-03 23:41:00,0.7623,0.7625,0.7623,0.7623,310400000.0
2007-12-03 23:42:00,0.7623,0.7623,0.7622,0.7623,260000000.0
2007-12-03 23:43:00,0.7623,0.7623,0.7622,0.7623,114400000.0
2007-12-03 23:44:00,0.7623,0.7624,0.7622,0.7622,247900000.0
2007-12-03 23:45:00,0.7622,0.7628,0.7622,0.7628,278400000.0
2007-12-03 23:46:00,0.7628,0.7631,0.7628,0.7628,540800004.0
2007-12-03 23:47:00,0.7628,0.7628,0.7627,0.7628,262400000.0
2007-12-03 23:48:00,0.7628,0.7628,0.7627,0.76275,93600000.0
2007-12-03 23:49:00,0.76275,0.7628,0.76255,0.7628,361999990.0
2007-12-03 23:50:00,0.76275,0.7629,0.76275,0.76285,470399999.0
2007-12-03 23:51:00,0.76285,0.7629,0.7628,0.7629,368799995.0
2007-12-03 23:52:00,0.7629,0.7633,0.7629,0.7632,228299999.0
2007-12-03 23:53:00,0.7632,0.7633,0.7629,0.76295,419399997.0
2007-12-03 23:54:00,0.76295,0.7635,0.76295,0.7635,584199999.0
2007-12-03 23:55:00,0.7635,0.7635,0.7635,0.7635,162400000.0
2007-12-03 23:56:00,0.7635,0.76355,0.7634,0.76355,299999997.0
2007-12-03 23:57:00,0.76355,0.7636,0.7634,0.7635,448500001.0
2007-12-03 23:58:00,0.7635,0.7636,0.7635,0.7636,63300000.0
2007-12-03 23:59:00,0.7635,0.7636,0.7635,0.7636,149600000.0
2007-12-04 00:00:00,0.7636,0.7636,0.7635,0.7635,48000000.0
2007-12-04 00:01:00,0.7635,0.7635,0.7632,0.7633,127200000.0
2007-12-04 00:02:00,0.7633,0.7633,0.7632,0.7632,60800000.0
2007-12-04 00:03:00,0.76286,0.76298,0.76286,0.76298,14400000.0
2007-12-04 00:04:00,0.7635,0.7636,0.7633,0.7636,222700000.0
2007-12-04 00:05:00,0.7636,0.7637,0.7634,0.7637,422800000.0
2007-12-04 00:06:00,0.7637,0.7637,0.7635,0.7635,236500000.0
2007-12-04 00:07:00,0.7635,0.7637,0.7635,0.7637,520700000.0
2007-12-04 00:08:00,0.7637,0.7639,0.7636,0.7639,330400000.0
2007-12-04 00:09:00,0.7639,0.764,0.7637,0.7638,507100000.0
2007-12-04 00:10:00,0.764,0.7641,0.7639,0.764,259900000.0
2007-12-04 00:11:00,0.764,0.7642,0.764,0.7641,56200000.0
2007-12-04 00:12:00,0.7641,0.7642,0.7641,0.7642,37800000.0
2007-12-04 00:13:00,0.7642,0.7642,0.764,0.764,134100000.0
2007-12-04 00:14:00,0.764,0.764,0.7637,0.7637,14400000.0
2007-12-04 00:15:00,0.7636,0.7638,0.7626,0.7635,224000000.0
2007-12-04 00:16:00,0.7635,0.76465,0.7632,0.76435,113100000.0
2007-12-04 00:17:00,0.7647,0.7648,0.764,0.764,196000000.0
2007-12-04 00:18:00,0.764,0.764,0.76375,0.76375,29600000.0
2007-12-04 00:19:00,0.76365,0.7639,0.7636,0.7637,68000000.0
2007-12-04 00:20:00,0.7638,0.76415,0.7636,0.76415,34700000.0
2007-12-04 00:21:00,0.76415,0.76415,0.7637,0.76395,32000000.0
2007-12-04 00:22:00,0.7637,0.76395,0.7636,0.76395,38000000.0
2007-12-04 00:23:00,0.76395,0.764,0.7637,0.764,177699997.0
2007-12-04 00:24:00,0.764,0.764,0.7639,0.764,36700000.0
2007-12-04 00:25:00,0.764,0.764,0.764,0.764,28800000.0
2007-12-04 00:26:00,0.764,0.7641,0.764,0.7641,65600000.0
2007-12-04 00:27:00,0.7641,0.7641,0.76385,0.76395,69800000.0
2007-12-04 00:28:00,0.76395,0.76395,0.76385,0.76395,54400000.0
2007-12-04 00:29:00,0.76395,0.76395,0.76385,0.76395,62400000.0
2007-12-04 00:30:00,0.76395,0.764,0.76385,0.7639,72600000.0
2007-12-04 00:31:00,0.7639,0.76415,0.7639,0.76415,30900000.0
2007-12-04 00:32:00,0.76415,0.7643,0.76385,0.7641,128900000.0
2007-12-04 00:33:00,0.7641,0.7646,0.7641,0.7644,54800000.0
2007-12-04 00:34:00,0.7644,0.7644,0.7643,0.7643,127600000.0
2007-12-04 00:35:00,0.76425,0.76445,0.76425,0.7644,214400000.0
2007-12-04 00:36:00,0.7644,0.7644,0.76425,0.76425,143500000.0
2007-12-04 00:37:00,0.76425,0.76435,0.7641,0.7642,401800000.0
2007-12-04 00:38:00,0.7642,0.7642,0.7642,0.7642,41600000.0
2007-12-04 00:39:00,0.7642,0.7642,0.76415,0.76415,32000000.0
2007-12-04 00:40:00,0.76415,0.76415,0.76395,0.76415,16800000.0
2007-12-04 00:41:00,0.76415,0.76415,0.76395,0.76395,26400000.0
2007-12-04 00:42:00,0.76395,0.76415,0.76395,0.76415,15900000.0
2007-12-04 00:43:00,0.76415,0.76415,0.764,0.7641,174400000.0
2007-12-04 00:44:00,0.7641,0.7641,0.7641,0.7641,36000000.0
2007-12-04 00:45:00,0.7641,0.7641,0.76385,0.7639,40800000.0
2007-12-04 00:46:00,0.7639,0.76405,0.7639,0.76405,48000000.0
2007-12-04 00:47:00,0.7638,0.76405,0.7638,0.764,129600000.0
2007-12-04 00:48:00,0.764,0.76405,0.7639,0.76405,73600000.0
2007-12-04 00:49:00,0.76395,0.7641,0.76395,0.7641,95200000.0
2007-12-04 00:50:00,0.7641,0.76425,0.7637,0.7639,411900000.0
2007-12-04 00:51:00,0.7639,0.764,0.76385,0.76395,178600002.0
2007-12-04 00:52:00,0.76375,0.764,0.76375,0.764,36700000.0
2007-12-04 00:53:00,0.76395,0.76405,0.76395,0.764,218400000.0
2007-12-04 00:54:00,0.764,0.764,0.7639,0.764,137600000.0
2007-12-04 00:55:00,0.764,0.764,0.764,0.764,128800000.0
2007-12-04 00:56:00,0.764,0.764,0.7639,0.764,205600001.0
2007-12-04 00:57:00,0.764,0.764,0.76395,0.764,183700000.0
2007-12-04 00:58:00,0.764,0.764,0.764,0.764,217600000.0
2007-12-04 00:59:00,0.764,0.764,0.7639,0.764,134500001.0
2007-12-04 01:00:00,0.764,0.7641,0.7639,0.7641,369700002.0
2007-12-04 01:01:00,0.7641,0.7641,0.764,0.76405,346099999.0
2007-12-04 01:02:00,0.7641,0.7641,0.76395,0.7641,103900000.0
2007-12-04 01:03:00,0.764,0.7641,0.76385,0.7639,112200000.0
2007-12-04 01:04:00,0.764,0.7642,0.764,0.76415,87200000.0
2007-12-04 01:05:00,0.76415,0.7642,0.76415,0.76415,349999997.0
2007-12-04 01:06:00,0.7641,0.7644,0.7641,0.76425,793599989.0
2007-12-04 01:07:00,0.7643,0.7644,0.7643,0.7644,82600000.0
2007-12-04 01:08:00,0.7642,0.7644,0.7642,0.76435,339200004.0
2007-12-04 01:09:00,0.76435,0.7645,0.7643,0.7643,609699997.0
2007-12-04 01:10:00,0.7643,0.7643,0.7642,0.7643,566000000.0
2007-12-04 01:11:00,0.7643,0.7643,0.7642,0.76425,253000000.0
2007-12-04 01:12:00,0.7643,0.7645,0.76425,0.7645,137700000.0
2007-12-04 01:13:00,0.7645,0.7645,0.7642,0.7645,104700000.0
2007-12-04 01:14:00,0.7645,0.7645,0.76445,0.7645,42500000.0
2007-12-04 01:15:00,0.7645,0.7647,0.7644,0.7645,193000000.0
2007-12-04 01:16:00,0.7645,0.7645,0.76445,0.7645,62300000.0
2007-12-04 01:17:00,0.76445,0.7645,0.76445,0.76445,85600000.0
2007-12-04 01:18:00,0.7645,0.7645,0.76445,0.7645,120000000.0
2007-12-04 01:19:00,0.7645,0.7646,0.7645,0.76455,143200000.0
2007-12-04 01:20:00,0.76455,0.76455,0.7643,0.76445,46800000.0
2007-12-04 01:21:00,0.76445,0.76445,0.7642,0.7642,120400000.0
2007-12-04 01:22:00,0.7642,0.7643,0.7641,0.7641,83000000.0
2007-12-04 01:23:00,0.7641,0.7646,0.7641,0.7643,178700000.0
2007-12-04 01:24:00,0.7643,0.7652,0.7643,0.7647,476499999.0
2007-12-04 01:25:00,0.7647,0.7648,0.7644,0.7647,215899998.0
2007-12-04 01:26:00,0.7647,0.7647,0.76455,0.76455,47300000.0
2007-12-04 01:27:00,0.7644,0.7647,0.7644,0.7647,107200000.0
2007-12-04 01:28:00,0.7647,0.7647,0.76455,0.76455,72800000.0
2007-12-04 01:29:00,0.76455,0.7647,0.76445,0.7647,91700000.0
2007-12-04 01:30:00,0.7647,0.7648,0.76435,0.7646,208400002.0
2007-12-04 01:31:00,0.7646,0.7646,0.7646,0.7646,26400000.0
2007-12-04 01:32:00,0.7646,0.7646,0.7646,0.7646,7200000.0
2007-12-04 01:33:00,0.76455,0.76455,0.76445,0.76445,18400000.0
2007-12-04 01:34:00,0.76455,0.76455,0.76433,0.7645,240600001.0
2007-12-04 01:35:00,0.76444,0.76465,0.76441,0.76448,102600001.0
2007-12-04 01:36:00,0.76433,0.76464,0.76433,0.76445,133600000.0
2007-12-04 01:37:00,0.7646,0.7646,0.7646,0.7646,7200000.0
2007-12-04 01:38:00,0.7646,0.7647,0.7646,0.7646,76600000.0
2007-12-04 01:39:00,0.7647,0.7647,0.7647,0.7647,900000.0
2007-12-04 01:40:00,0.7646,0.7647,0.76455,0.76455,18000000.0
2007-12-04 01:41:00,0.76455,0.7646,0.7643,0.7643,44100000.0
2007-12-04 01:42:00,0.7643,0.7644,0.7642,0.7644,26200000.0
2007-12-04 01:43:00,0.76425,0.7644,0.76425,0.7644,29500000.0
2007-12-04 01:44:00,0.7643,0.7645,0.7643,0.76435,69600001.0
2007-12-04 01:45:00,0.76435,0.7644,0.76425,0.7644,124700000.0
2007-12-04 01:46:00,0.7644,0.7644,0.7644,0.7644,7200000.0
2007-12-04 01:47:00,0.76435,0.76435,0.76435,0.76435,30400000.0
2007-12-04 01:48:00,0.76435,0.7645,0.7643,0.7645,56200000.0
2007-12-04 01:49:00,0.7645,0.7645,0.7644,0.7644,34300000.0
2007-12-04 01:50:00,0.7644,0.7644,0.76425,0.76425,16300000.0
2007-12-04 01:51:00,0.7642,0.76425,0.7642,0.76425,8800000.0
2007-12-04 01:52:00,0.76425,0.7646,0.7642,0.7644,21600000.0
2007-12-04 01:53:00,0.7644,0.7644,0.76425,0.76425,8400000.0
2007-12-04 01:54:00,0.76425,0.76425,0.76425,0.76425,12000000.0
2007-12-04 01:55:00,0.76425,0.7644,0.76425,0.76435,70100000.0
2007-12-04 01:56:00,0.76435,0.7646,0.76435,0.7646,29200000.0
2007-12-04 01:57:00,0.7646,0.7646,0.76435,0.76445,26600000.0
2007-12-04 01:58:00,0.76445,0.76445,0.76445,0.76445,40800000.0
2007-12-04 01:59:00,0.76445,0.76445,0.76435,0.7644,36000000.0
2007-12-04 02:00:00,0.7644,0.76445,0.76435,0.7644,29200000.0
2007-12-04 02:01:00,0.7644,0.7646,0.7644,0.7646,16800000.0
2007-12-04 02:02:00,0.7646,0.7646,0.7644,0.7644,12600000.0
2007-12-04 02:03:00,0.7644,0.7646,0.7644,0.7644,29600000.0
2007-12-04 02:04:00,0.7644,0.7644,0.7643,0.7643,45600000.0
2007-12-04 02:05:00,0.7644,0.7644,0.7644,0.7644,28800000.0
2007-12-04 02:06:00,0.7644,0.7644,0.7644,0.7644,33600000.0
2007-12-04 02:07:00,0.7646,0.7646,0.7638,0.7642,306299997.0
2007-12-04 02:08:00,0.7642,0.7642,0.7638,0.764,216500000.0
2007-12-04 02:09:00,0.764,0.764,0.76375,0.76375,69900000.0
2007-12-04 02:10:00,0.76375,0.76395,0.76375,0.76395,29900000.0
2007-12-04 02:11:00,0.76395,0.76395,0.76395,0.76395,19200000.0
2007-12-04 02:12:00,0.76395,0.764,0.76375,0.76395,45500000.0
2007-12-04 02:13:00,0.76395,0.764,0.76365,0.76375,186600000.0
2007-12-04 02:14:00,0.76375,0.76395,0.76375,0.7638,321699999.0
2007-12-04 02:15:00,0.7638,0.7638,0.76345,0.7637,174500000.0
2007-12-04 02:16:00,0.76375,0.7638,0.76365,0.7638,72200000.0
2007-12-04 02:17:00,0.76375,0.76395,0.76375,0.76385,94400000.0
2007-12-04 02:18:00,0.76385,0.7639,0.76365,0.7637,210700003.0
2007-12-04 02:19:00,0.7637,0.7638,0.76355,0.76355,75200002.0
2007-12-04 02:20:00,0.76355,0.76375,0.76355,0.76375,91900000.0
2007-12-04 02:21:00,0.76375,0.76375,0.76345,0.7636,27300000.0
2007-12-04 02:22:00,0.7636,0.76365,0.7636,0.76365,18400000.0
2007-12-04 02:23:00,0.76365,0.7638,0.7635,0.7635,48800000.0
2007-12-04 02:24:00,0.7637,0.7637,0.76355,0.7636,37200000.0
2007-12-04 02:25:00,0.7637,0.7638,0.7635,0.7636,370300003.0
2007-12-04 02:26:00,0.7636,0.7636,0.76355,0.7636,264800000.0
2007-12-04 02:27:00,0.7636,0.7636,0.7635,0.7636,198100000.0
2007-12-04 02:28:00,0.76355,0.7636,0.7635,0.7636,214400000.0
2007-12-04 02:29:00,0.7636,0.7636,0.7635,0.7635,284500000.0
2007-12-04 02:30:00,0.7635,0.7636,0.7628,0.7629,221700000.0
2007-12-04 02:31:00,0.763,0.7635,0.7629,0.7633,324000000.0
2007-12-04 02:32:00,0.7633,0.7635,0.7627,0.7629,283599999.0
2007-12-04 02:33:00,0.7629,0.763,0.76265,0.763,218300000.0
2007-12-04 02:34:00,0.763,0.763,0.76235,0.76245,222000000.0
2007-12-04 02:35:00,0.76245,0.7626,0.76245,0.7626,218900000.0
2007-12-04 02:36:00,0.7626,0.7632,0.7626,0.7632,730799998.0
2007-12-04 02:37:00,0.7632,0.7632,0.7626,0.7627,366900001.0
2007-12-04 02:38:00,0.7627,0.7629,0.7626,0.7629,202800000.0
2007-12-04 02:39:00,0.7629,0.7633,0.7629,0.76325,503199999.0
2007-12-04 02:40:00,0.7632,0.7633,0.76315,0.76315,207299998.0
2007-12-04 02:41:00,0.76315,0.7632,0.7624,0.7624,646400000.0
2007-12-04 02:42:00,0.7624,0.7624,0.7619,0.76235,663399994.0
2007-12-04 02:43:00,0.76235,0.7629,0.7621,0.76245,820600000.0
2007-12-04 02:44:00,0.7624,0.7628,0.7621,0.7621,512000000.0
2007-12-04 02:45:00,0.7621,0.7626,0.7621,0.76245,712299999.0
2007-12-04 02:46:00,0.7625,0.76295,0.76245,0.7628,429999998.0
2007-12-04 02:47:00,0.7628,0.7633,0.76275,0.76285,1104799996.0
2007-12-04 02:48:00,0.7629,0.7629,0.7625,0.7627,462200000.0
2007-12-04 02:49:00,0.7627,0.7628,0.76255,0.76265,771900000.0
2007-12-04 02:50:00,0.7627,0.7627,0.76255,0.76255,100800000.0
2007-12-04 02:51:00,0.76255,0.76275,0.76255,0.76265,441900001.0
2007-12-04 02:52:00,0.76265,0.76265,0.7622,0.7624,771199999.0
2007-12-04 02:53:00,0.7624,0.763,0.7624,0.76275,382100000.0
2007-12-04 02:54:00,0.76275,0.76275,0.76185,0.76215,638000000.0
2007-12-04 02:55:00,0.76205,0.76235,0.76185,0.7622,520200000.0
2007-12-04 02:56:00,0.7622,0.76225,0.76175,0.76185,334800000.0
2007-12-04 02:57:00,0.7619,0.7622,0.7616,0.7622,653700000.0
2007-12-04 02:58:00,0.7622,0.7624,0.76215,0.7624,324600000.0
2007-12-04 02:59:00,0.7624,0.763,0.7624,0.7629,317600000.0
2007-12-04 03:00:00,0.7629,0.7629,0.7625,0.76255,186700000.0
2007-12-04 03:01:00,0.76255,0.76255,0.76195,0.7621,292300000.0
2007-12-04 03:02:00,0.7621,0.7621,0.7619,0.7619,208000000.0
2007-12-04 03:03:00,0.7621,0.7621,0.7616,0.76165,402000000.0
2007-12-04 03:04:00,0.76165,0.762,0.7612,0.762,785900000.0
2007-12-04 03:05:00,0.762,0.7623,0.76195,0.76195,509600000.0
2007-12-04 03:06:00,0.76195,0.7622,0.7619,0.762,295300000.0
2007-12-04 03:07:00,0.76195,0.7622,0.76195,0.76215,265600000.0
2007-12-04 03:08:00,0.76215,0.7622,0.7621,0.7622,140400000.0
2007-12-04 03:09:00,0.7622,0.7624,0.7621,0.7622,317600000.0
2007-12-04 03:10:00,0.7622,0.7622,0.762,0.762,434000000.0
2007-12-04 03:11:00,0.76205,0.76235,0.76195,0.76235,601899997.0
2007-12-04 03:12:00,0.76235,0.76235,0.76215,0.7623,452100003.0
2007-12-04 03:13:00,0.7623,0.7623,0.76205,0.7622,191500000.0
2007-12-04 03:14:00,0.7622,0.7622,0.76195,0.7622,156800000.0
2007-12-04 03:15:00,0.7622,0.7623,0.76215,0.7623,308799997.0
2007-12-04 03:16:00,0.7623,0.7623,0.76205,0.7622,66400000.0
2007-12-04 03:17:00,0.7622,0.7622,0.76195,0.7622,57900000.0
2007-12-04 03:18:00,0.7622,0.7622,0.76195,0.7622,64800000.0
2007-12-04 03:19:00,0.7622,0.7622,0.762,0.76205,237600006.0
2007-12-04 03:20:00,0.76205,0.76205,0.76195,0.76195,244800002.0
2007-12-04 03:21:00,0.76195,0.76205,0.7619,0.762,456699993.0
2007-12-04 03:22:00,0.762,0.762,0.7619,0.76195,310700003.0
2007-12-04 03:23:00,0.762,0.762,0.7613,0.7615,705699995.0
2007-12-04 03:24:00,0.7615,0.7616,0.7612,0.7615,560999999.0
2007-12-04 03:25:00,0.7615,0.7615,0.7613,0.7613,292500000.0
2007-12-04 03:26:00,0.7613,0.7617,0.7613,0.7617,414399998.0
2007-12-04 03:27:00,0.7617,0.7618,0.76145,0.7618,878400000.0
2007-12-04 03:28:00,0.7618,0.7622,0.76165,0.7619,445600000.0
2007-12-04 03:29:00,0.7619,0.7622,0.76185,0.7621,304800000.0
2007-12-04 03:30:00,0.76245,0.7627,0.7621,0.76245,669100001.0
2007-12-04 03:31:00,0.76245,0.7627,0.76205,0.7624,897900000.0
2007-12-04 03:32:00,0.7624,0.7625,0.7624,0.7625,340000000.0
2007-12-04 03:33:00,0.76245,0.7627,0.76245,0.7625,340300000.0
2007-12-04 03:34:00,0.7625,0.7632,0.7625,0.763,584800000.0
2007-12-04 03:35:00,0.7629,0.763,0.76245,0.76295,879999995.0
2007-12-04 03:36:00,0.76295,0.763,0.76285,0.7629,191500000.0
2007-12-04 03:37:00,0.7629,0.76295,0.76245,0.76245,530600000.0
2007-12-04 03:38:00,0.7625,0.76285,0.7624,0.7624,511800000.0
2007-12-04 03:39:00,0.7624,0.7628,0.7624,0.7625,235000000.0
2007-12-04 03:40:00,0.7625,0.7625,0.7624,0.7625,123500000.0
2007-12-04 03:41:00,0.7625,0.7625,0.7619,0.762,532300000.0
2007-12-04 03:42:00,0.762,0.7623,0.76195,0.76215,783099998.0
2007-12-04 03:43:00,0.76215,0.76245,0.76195,0.76225,639499999.0
2007-12-04 03:44:00,0.7623,0.7624,0.76225,0.76235,370800000.0
2007-12-04 03:45:00,0.76235,0.7627,0.76235,0.7624,104900000.0
2007-12-04 03:46:00,0.7624,0.7624,0.7623,0.7624,293500002.0
2007-12-04 03:47:00,0.7624,0.7625,0.7624,0.76245,88900000.0
2007-12-04 03:48:00,0.7623,0.7625,0.7623,0.76245,89100000.0
2007-12-04 03:49:00,0.76245,0.7625,0.7624,0.7625,58200000.0
2007-12-04 03:50:00,0.7625,0.7625,0.7623,0.7623,48200000.0
2007-12-04 03:51:00,0.7624,0.7624,0.7623,0.7623,28300000.0
2007-12-04 03:52:00,0.7623,0.7624,0.7623,0.7624,17600000.0
2007-12-04 03:53:00,0.76245,0.7627,0.7624,0.7627,124900000.0
2007-12-04 03:54:00,0.7627,0.7627,0.76245,0.7625,130600000.0
2007-12-04 03:55:00,0.7625,0.7625,0.7624,0.7624,69699999.0
2007-12-04 03:56:00,0.7624,0.7624,0.7624,0.7624,14400000.0
2007-12-04 03:57:00,0.7624,0.7627,0.7623,0.7627,103900000.0
2007-12-04 03:58:00,0.76265,0.7627,0.7625,0.7625,67300000.0
2007-12-04 03:59:00,0.7624,0.7624,0.7623,0.7624,14100000.0
2007-12-04 04:00:00,0.7624,0.7624,0.7624,0.7624,12000000.0
2007-12-04 04:01:00,0.7623,0.7625,0.7623,0.76245,128100000.0
2007-12-04 04:02:00,0.76235,0.7626,0.76225,0.7626,119500000.0
2007-12-04 04:03:00,0.7626,0.7626,0.7625,0.7626,88400000.0
2007-12-04 04:04:00,0.7625,0.7628,0.7625,0.7628,147299999.0
2007-12-04 04:05:00,0.76265,0.7629,0.7626,0.7629,69000003.0
2007-12-04 04:06:00,0.7629,0.7629,0.76265,0.76265,140100000.0
2007-12-04 04:07:00,0.7626,0.7626,0.76245,0.7626,195199999.0
2007-12-04 04:08:00,0.7626,0.7626,0.7626,0.7626,123600000.0
2007-12-04 04:09:00,0.7626,0.7626,0.7626,0.7626,204100000.0
2007-12-04 04:10:00,0.7626,0.76275,0.7626,0.76275,171800000.0
2007-12-04 04:11:00,0.76275,0.76275,0.7627,0.7627,306000000.0
2007-12-04 04:12:00,0.7627,0.76275,0.7627,0.76275,242800000.0
2007-12-04 04:13:00,0.7627,0.763,0.7627,0.76275,285600000.0
2007-12-04 04:14:00,0.7628,0.7628,0.76275,0.7628,254600000.0
2007-12-04 04:15:00,0.7628,0.7628,0.7628,0.7628,26400000.0
2007-12-04 04:16:00,0.7628,0.7629,0.76275,0.7629,36800000.0
2007-12-04 04:17:00,0.7627,0.7629,0.76265,0.76265,16000000.0
2007-12-04 04:18:00,0.76265,0.76265,0.7625,0.76265,14900000.0
2007-12-04 04:19:00,0.7627,0.7629,0.7625,0.7625,18300000.0
2007-12-04 04:20:00,0.7625,0.7629,0.7625,0.76265,29200000.0
2007-12-04 04:21:00,0.76265,0.76265,0.76265,0.76265,21600000.0
2007-12-04 04:22:00,0.76265,0.76275,0.76265,0.76275,45600000.0
2007-12-04 04:23:00,0.76275,0.763,0.76275,0.76295,58600000.0
2007-12-04 04:24:00,0.763,0.763,0.7629,0.76295,64400000.0
2007-12-04 04:25:00,0.76295,0.7631,0.76285,0.7631,158200000.0
2007-12-04 04:26:00,0.7631,0.7634,0.7631,0.7634,241300000.0
2007-12-04 04:27:00,0.7634,0.7634,0.7627,0.7629,216000000.0
2007-12-04 04:28:00,0.76295,0.763,0.76295,0.763,149400000.0
2007-12-04 04:29:00,0.763,0.763,0.7628,0.76295,84900000.0
2007-12-04 04:30:00,0.76285,0.763,0.76265,0.7627,83600000.0
2007-12-04 04:31:00,0.7628,0.7629,0.76275,0.7629,157500001.0
2007-12-04 04:32:00,0.7629,0.7629,0.7629,0.7629,246400000.0
2007-12-04 04:33:00,0.7629,0.7632,0.7629,0.76295,490699997.0
2007-12-04 04:34:00,0.76295,0.76335,0.76295,0.763,422300001.0
2007-12-04 04:35:00,0.763,0.76305,0.76295,0.763,345600000.0
2007-12-04 04:36:00,0.763,0.763,0.763,0.763,79200000.0
2007-12-04 04:37:00,0.763,0.763,0.763,0.763,72800000.0
2007-12-04 04:38:00,0.763,0.7631,0.763,0.7631,304800000.0
2007-12-04 04:39:00,0.763,0.763,0.763,0.763,17300000.0
2007-12-04 04:40:00,0.76305,0.76305,0.7629,0.763,65100000.0
2007-12-04 04:41:00,0.763,0.7632,0.763,0.7632,152800000.0
2007-12-04 04:42:00,0.7632,0.7632,0.76315,0.7632,187700000.0
2007-12-04 04:43:00,0.76295,0.7632,0.76295,0.76315,155700000.0
2007-12-04 04:44:00,0.7632,0.7632,0.76305,0.7631,185600001.0
2007-12-04 04:45:00,0.7631,0.7631,0.76305,0.7631,198700000.0
2007-12-04 04:46:00,0.7631,0.7632,0.76305,0.7631,338400000.0
2007-12-04 04:47:00,0.76305,0.76305,0.7629,0.7629,24200000.0
2007-12-04 04:48:00,0.76305,0.7631,0.7629,0.7629,126600000.0
2007-12-04 04:49:00,0.76305,0.7632,0.76305,0.7632,76400000.0
2007-12-04 04:50:00,0.7632,0.7632,0.76295,0.763,397300000.0
2007-12-04 04:51:00,0.76305,0.7631,0.7629,0.763,489400004.0
2007-12-04 04:52:00,0.763,0.763,0.76295,0.76295,19200000.0
2007-12-04 04:53:00,0.76295,0.76295,0.7628,0.76285,144200000.0
2007-12-04 04:54:00,0.76285,0.76285,0.7628,0.7628,192800000.0
2007-12-04 04:55:00,0.7628,0.763,0.7628,0.7629,178400000.0
2007-12-04 04:56:00,0.76295,0.76295,0.7629,0.7629,36000000.0
2007-12-04 04:57:00,0.7629,0.763,0.7625,0.76265,597200000.0
2007-12-04 04:58:00,0.76265,0.7628,0.76245,0.7625,797199997.0
2007-12-04 04:59:00,0.76245,0.7627,0.7621,0.7621,649199997.0
2007-12-04 05:00:00,0.7621,0.7622,0.7621,0.7622,201300000.0
2007-12-04 05:01:00,0.7622,0.7622,0.76195,0.76195,46200000.0
2007-12-04 05:02:00,0.76215,0.7623,0.76215,0.7623,73000000.0
2007-12-04 05:03:00,0.7623,0.7624,0.7622,0.7624,436000000.0
2007-12-04 05:04:00,0.7624,0.76245,0.76215,0.76215,597300002.0
2007-12-04 05:05:00,0.7622,0.7624,0.7621,0.7624,216100000.0
2007-12-04 05:06:00,0.7624,0.76245,0.76235,0.76245,149599999.0
2007-12-04 05:07:00,0.76245,0.7625,0.7624,0.7625,458900004.0
2007-12-04 05:08:00,0.7625,0.7627,0.76245,0.7627,285000000.0
2007-12-04 05:09:00,0.7626,0.7627,0.7626,0.76265,285800005.0
2007-12-04 05:10:00,0.76265,0.76275,0.76265,0.76265,287600000.0
2007-12-04 05:11:00,0.76265,0.7627,0.7626,0.7626,70900000.0
2007-12-04 05:12:00,0.76265,0.76265,0.76245,0.76265,21400000.0
2007-12-04 05:13:00,0.76265,0.76275,0.76265,0.7627,198400000.0
2007-12-04 05:14:00,0.7627,0.7627,0.76245,0.7625,202100000.0
2007-12-04 05:15:00,0.7625,0.76285,0.76245,0.7628,494300000.0
2007-12-04 05:16:00,0.7628,0.76285,0.76275,0.76275,167100000.0
2007-12-04 05:17:00,0.7628,0.7628,0.7626,0.7626,23100000.0
2007-12-04 05:18:00,0.7626,0.76275,0.7626,0.76275,23600000.0
2007-12-04 05:19:00,0.76275,0.7628,0.76275,0.7628,21600000.0
2007-12-04 05:20:00,0.7628,0.76285,0.7628,0.7628,138400000.0
2007-12-04 05:21:00,0.7628,0.76285,0.76275,0.76275,170400000.0
2007-12-04 05:22:00,0.76275,0.76275,0.7626,0.7626,37400000.0
2007-12-04 05:23:00,0.76285,0.763,0.76285,0.763,485500000.0
2007-12-04 05:24:00,0.763,0.7631,0.763,0.7631,305200000.0
2007-12-04 05:25:00,0.7631,0.76325,0.76305,0.76325,213800000.0
2007-12-04 05:26:00,0.76325,0.7633,0.7632,0.76325,65900000.0
2007-12-04 05:27:00,0.76325,0.76325,0.7632,0.7632,141200000.0
2007-12-04 05:28:00,0.7629,0.7629,0.7628,0.7628,74200000.0
2007-12-04 05:29:00,0.7627,0.7632,0.7627,0.7631,218999997.0
2007-12-04 05:30:00,0.76315,0.7633,0.76315,0.76325,250500000.0
2007-12-04 05:31:00,0.7631,0.7632,0.7628,0.7632,401300000.0
2007-12-04 05:32:00,0.7632,0.7632,0.76275,0.76295,643300000.0
2007-12-04 05:33:00,0.76295,0.76295,0.7629,0.7629,108800000.0
2007-12-04 05:34:00,0.7629,0.76295,0.7629,0.76295,65600000.0
2007-12-04 05:35:00,0.76295,0.763,0.7629,0.763,150500000.0
2007-12-04 05:36:00,0.763,0.763,0.7628,0.763,37100000.0
2007-12-04 05:37:00,0.763,0.763,0.76275,0.76275,102400000.0
2007-12-04 05:38:00,0.76275,0.7629,0.76275,0.76275,31600000.0
2007-12-04 05:39:00,0.7629,0.76295,0.7629,0.7629,27200000.0
2007-12-04 05:40:00,0.7629,0.763,0.76285,0.76285,40800000.0
2007-12-04 05:41:00,0.76285,0.763,0.76285,0.763,458400000.0
2007-12-04 05:42:00,0.763,0.7631,0.7629,0.7631,273600000.0
2007-12-04 05:43:00,0.7631,0.76335,0.76295,0.76335,193099999.0
2007-12-04 05:44:00,0.76335,0.7634,0.76325,0.76325,58600000.0
2007-12-04 05:45:00,0.7634,0.7634,0.76325,0.76325,113600000.0
2007-12-04 05:46:00,0.76325,0.76335,0.7631,0.76325,107500000.0
2007-12-04 05:47:00,0.76325,0.76345,0.76325,0.7633,215200004.0
2007-12-04 05:48:00,0.76335,0.7634,0.7633,0.7634,159200000.0
2007-12-04 05:49:00,0.7634,0.7634,0.7633,0.7633,58400000.0
2007-12-04 05:50:00,0.7633,0.76335,0.7632,0.7633,162399994.0
2007-12-04 05:51:00,0.76335,0.7634,0.76325,0.7634,71199999.0
2007-12-04 05:52:00,0.76325,0.76345,0.76325,0.7634,117600000.0
2007-12-04 05:53:00,0.76335,0.7634,0.7632,0.7634,82800000.0
2007-12-04 05:54:00,0.7634,0.76345,0.7632,0.7634,121900000.0
2007-12-04 05:55:00,0.76345,0.76345,0.7634,0.76345,142800000.0
2007-12-04 05:56:00,0.76345,0.76375,0.76345,0.7636,488900000.0
2007-12-04 05:57:00,0.76355,0.76365,0.7635,0.7635,148799999.0
2007-12-04 05:58:00,0.7635,0.7635,0.7635,0.7635,36000000.0
2007-12-04 05:59:00,0.7635,0.7635,0.76345,0.7635,37600000.0
2007-12-04 06:00:00,0.76355,0.7637,0.76355,0.7637,280000000.0
2007-12-04 06:01:00,0.7637,0.7637,0.7635,0.7635,84800000.0
2007-12-04 06:02:00,0.7635,0.76365,0.7635,0.7635,71200000.0
2007-12-04 06:03:00,0.7635,0.76375,0.7635,0.76365,130100000.0
2007-12-04 06:04:00,0.76365,0.76365,0.76365,0.76365,52000000.0
2007-12-04 06:05:00,0.76365,0.76365,0.7636,0.7636,76000000.0
2007-12-04 06:06:00,0.7636,0.7636,0.76345,0.76345,73000000.0
2007-12-04 06:07:00,0.7635,0.76365,0.76345,0.7636,142800000.0
2007-12-04 06:08:00,0.7636,0.76365,0.76355,0.7636,300700000.0
2007-12-04 06:09:00,0.7636,0.7636,0.7633,0.76335,128000000.0
2007-12-04 06:10:00,0.76335,0.7635,0.76335,0.76335,129600000.0
2007-12-04 06:11:00,0.76335,0.7634,0.76335,0.7634,170400000.0
2007-12-04 06:12:00,0.76335,0.7634,0.76275,0.7632,507600000.0
2007-12-04 06:13:00,0.7632,0.76345,0.76305,0.76345,129800000.0
2007-12-04 06:14:00,0.76345,0.76345,0.76315,0.7632,413600000.0
2007-12-04 06:15:00,0.7632,0.7635,0.7632,0.7635,180000000.0
2007-12-04 06:16:00,0.7635,0.7635,0.7631,0.7635,510800000.0
2007-12-04 06:17:00,0.7635,0.7637,0.76335,0.7637,343200000.0
2007-12-04 06:18:00,0.7637,0.7637,0.7634,0.7634,311500001.0
2007-12-04 06:19:00,0.7635,0.7637,0.76345,0.7637,405299999.0
2007-12-04 06:20:00,0.7637,0.7639,0.7637,0.7637,364800000.0
2007-12-04 06:21:00,0.7637,0.7639,0.7637,0.76385,120000000.0
2007-12-04 06:22:00,0.76385,0.7639,0.76385,0.7639,131200000.0
2007-12-04 06:23:00,0.76385,0.76385,0.7638,0.7638,337500000.0
2007-12-04 06:24:00,0.7638,0.76395,0.7638,0.76385,196000000.0
2007-12-04 06:25:00,0.76375,0.7638,0.7637,0.76375,133300000.0
2007-12-04 06:26:00,0.76365,0.7641,0.76365,0.7641,34000000.0
2007-12-04 06:27:00,0.7641,0.7641,0.76375,0.7641,151300000.0
2007-12-04 06:28:00,0.7641,0.7641,0.76375,0.7638,107200000.0
2007-12-04 06:29:00,0.7638,0.764,0.76375,0.764,73200000.0
2007-12-04 06:30:00,0.764,0.764,0.76375,0.76375,24600000.0
2007-12-04 06:31:00,0.76375,0.76385,0.76375,0.76385,46600000.0
2007-12-04 06:32:00,0.76375,0.76375,0.76365,0.76375,52100000.0
2007-12-04 06:33:00,0.76375,0.76385,0.76365,0.76375,249500000.0
2007-12-04 06:34:00,0.76375,0.764,0.76375,0.764,48200000.0
2007-12-04 06:35:00,0.76375,0.764,0.76375,0.764,162300000.0
2007-12-04 06:36:00,0.764,0.764,0.7638,0.7638,102300000.0
2007-12-04 06:37:00,0.7638,0.76385,0.7638,0.76385,50400000.0
2007-12-04 06:38:00,0.76385,0.76385,0.76385,0.76385,48000000.0
2007-12-04 06:39:00,0.76385,0.76385,0.76385,0.76385,44000000.0
2007-12-04 06:40:00,0.76385,0.764,0.76385,0.76395,145300000.0
2007-12-04 06:41:00,0.76395,0.764,0.76375,0.76385,84700000.0
2007-12-04 06:42:00,0.76385,0.76385,0.76375,0.76375,66400000.0
2007-12-04 06:43:00,0.7641,0.7641,0.764,0.7641,142000000.0
2007-12-04 06:44:00,0.76395,0.76415,0.76385,0.7641,228800000.0
2007-12-04 06:45:00,0.76415,0.7642,0.7637,0.7637,541200001.0
2007-12-04 06:46:00,0.76375,0.76375,0.76245,0.76315,1130800000.0
2007-12-04 06:47:00,0.7632,0.7632,0.7625,0.763,697599999.0
2007-12-04 06:48:00,0.763,0.76325,0.763,0.76315,402900000.0
2007-12-04 06:49:00,0.7631,0.76315,0.76245,0.76265,843900002.0
2007-12-04 06:50:00,0.7626,0.76265,0.76255,0.76255,274600000.0
2007-12-04 06:51:00,0.7625,0.7626,0.76185,0.76215,1132799998.0
2007-12-04 06:52:00,0.7621,0.76215,0.7617,0.762,784400000.0
2007-12-04 06:53:00,0.76195,0.762,0.7615,0.76175,925600000.0
2007-12-04 06:54:00,0.7616,0.7616,0.76105,0.76125,507400000.0
2007-12-04 06:55:00,0.76125,0.76145,0.76115,0.7613,154700000.0
2007-12-04 06:56:00,0.7613,0.7613,0.7613,0.7613,10200000.0
2007-12-04 06:57:00,0.7613,0.76135,0.7613,0.7613,212000000.0
2007-12-04 06:58:00,0.7613,0.7613,0.76125,0.7613,79200000.0
2007-12-04 06:59:00,0.7613,0.7613,0.7606,0.7606,178600000.0
2007-12-04 07:00:00,0.7606,0.7612,0.7602,0.7612,1414299999.0
2007-12-04 07:01:00,0.7612,0.7612,0.76105,0.76105,323800000.0
2007-12-04 07:02:00,0.7611,0.76125,0.76105,0.76125,472099995.0
2007-12-04 07:03:00,0.76125,0.76145,0.7612,0.76135,343200000.0
2007-12-04 07:04:00,0.76135,0.7614,0.7612,0.7613,889100003.0
2007-12-04 07:05:00,0.76135,0.76135,0.7613,0.7613,293099995.0
2007-12-04 07:06:00,0.7613,0.7613,0.76125,0.7613,357600000.0
2007-12-04 07:07:00,0.76125,0.7614,0.76125,0.7614,186200000.0
2007-12-04 07:08:00,0.7614,0.7615,0.7614,0.7614,276400000.0
2007-12-04 07:09:00,0.7614,0.7614,0.7613,0.7614,88100000.0
2007-12-04 07:10:00,0.7614,0.7616,0.7614,0.7616,683600000.0
2007-12-04 07:11:00,0.7616,0.76185,0.7616,0.7616,696900000.0
2007-12-04 07:12:00,0.7616,0.7616,0.76145,0.7615,869100001.0
2007-12-04 07:13:00,0.7615,0.76155,0.7615,0.7615,169600003.0
2007-12-04 07:14:00,0.7615,0.7615,0.7613,0.76135,315100000.0
2007-12-04 07:15:00,0.7614,0.7614,0.76125,0.7613,404400000.0
2007-12-04 07:16:00,0.7613,0.7613,0.7603,0.7604,663100001.0
2007-12-04 07:17:00,0.7603,0.76085,0.7602,0.7606,433000002.0
2007-12-04 07:18:00,0.7606,0.76115,0.7606,0.76115,828200000.0
2007-12-04 07:19:00,0.76115,0.76115,0.7609,0.76095,184399996.0
2007-12-04 07:20:00,0.7609,0.761,0.76065,0.76065,186399999.0
2007-12-04 07:21:00,0.76065,0.7609,0.76065,0.76085,331200000.0
2007-12-04 07:22:00,0.76095,0.761,0.7609,0.76095,265600000.0
2007-12-04 07:23:00,0.76095,0.7614,0.7609,0.7614,430200000.0
2007-12-04 07:24:00,0.76145,0.7615,0.7611,0.7612,319700000.0
2007-12-04 07:25:00,0.7612,0.7613,0.7612,0.76125,148800000.0
2007-12-04 07:26:00,0.76125,0.7613,0.76115,0.76125,82800000.0
2007-12-04 07:27:00,0.7613,0.7613,0.7611,0.7613,177900000.0
2007-12-04 07:28:00,0.7613,0.7613,0.76075,0.76075,413500000.0
2007-12-04 07:29:00,0.7607,0.7611,0.7607,0.761,466600000.0
2007-12-04 07:30:00,0.761,0.7611,0.76075,0.76105,173400000.0
2007-12-04 07:31:00,0.7611,0.76135,0.76065,0.7611,786599999.0
2007-12-04 07:32:00,0.761,0.761,0.761,0.761,33600000.0
2007-12-04 07:33:00,0.761,0.7611,0.761,0.7611,114400000.0
2007-12-04 07:34:00,0.7611,0.7611,0.76095,0.7611,114400000.0
2007-12-04 07:35:00,0.76095,0.7613,0.76095,0.7612,293800000.0
2007-12-04 07:36:00,0.7612,0.7612,0.7612,0.7612,16800000.0
2007-12-04 07:37:00,0.7612,0.7612,0.76095,0.76095,56600000.0
2007-12-04 07:38:00,0.7612,0.7612,0.76105,0.76105,47400000.0
2007-12-04 07:39:00,0.76095,0.7612,0.76085,0.76085,88200002.0
2007-12-04 07:40:00,0.7609,0.76105,0.76085,0.761,487300000.0
2007-12-04 07:41:00,0.76105,0.76115,0.761,0.76115,328200000.0
2007-12-04 07:42:00,0.76115,0.76115,0.76095,0.76105,472699998.0
2007-12-04 07:43:00,0.7611,0.7611,0.76095,0.76105,227500000.0
2007-12-04 07:44:00,0.76105,0.76105,0.7605,0.76065,1072400003.0
2007-12-04 07:45:00,0.7607,0.7609,0.76055,0.7608,871300001.0
2007-12-04 07:46:00,0.7608,0.7614,0.7608,0.76115,502200000.0
2007-12-04 07:47:00,0.7612,0.7612,0.76105,0.7611,171600000.0
2007-12-04 07:48:00,0.7612,0.7619,0.7612,0.7619,802600000.0
2007-12-04 07:49:00,0.7619,0.76195,0.7618,0.7618,216500000.0
2007-12-04 07:50:00,0.7618,0.7618,0.7617,0.76175,173100000.0
2007-12-04 07:51:00,0.7618,0.7622,0.76175,0.76195,531100001.0
2007-12-04 07:52:00,0.762,0.762,0.76185,0.76195,87200000.0
2007-12-04 07:53:00,0.76195,0.76215,0.76195,0.76215,153500000.0
2007-12-04 07:54:00,0.76205,0.76225,0.76205,0.7622,116100000.0
2007-12-04 07:55:00,0.7622,0.7622,0.76215,0.76215,317800000.0
2007-12-04 07:56:00,0.7622,0.7622,0.76215,0.76215,174000000.0
2007-12-04 07:57:00,0.76215,0.7622,0.7621,0.7622,134600000.0
2007-12-04 07:58:00,0.7622,0.7622,0.7621,0.76215,65400001.0
2007-12-04 07:59:00,0.76215,0.76215,0.7621,0.76215,44400000.0
2007-12-04 08:00:00,0.7621,0.7624,0.7621,0.7624,247400000.0
2007-12-04 08:01:00,0.7624,0.7625,0.7622,0.7622,202700000.0
2007-12-04 08:02:00,0.76225,0.7625,0.76225,0.76225,44100000.0
2007-12-04 08:03:00,0.76225,0.7625,0.7622,0.7625,234600000.0
2007-12-04 08:04:00,0.7625,0.7625,0.76245,0.76245,335700000.0
2007-12-04 08:05:00,0.76245,0.7629,0.76245,0.7629,357600000.0
2007-12-04 08:06:00,0.7629,0.7629,0.7628,0.7628,139200000.0
2007-12-04 08:07:00,0.7628,0.7633,0.7628,0.7633,364500000.0
2007-12-04 08:08:00,0.7633,0.7633,0.76325,0.76325,104800000.0
2007-12-04 08:09:00,0.76325,0.7633,0.7629,0.763,417600000.0
2007-12-04 08:10:00,0.7629,0.7632,0.7629,0.76295,526800000.0
2007-12-04 08:11:00,0.76295,0.763,0.7628,0.76285,310900000.0
2007-12-04 08:12:00,0.76285,0.76285,0.76245,0.7625,443500000.0
2007-12-04 08:13:00,0.7625,0.7628,0.7624,0.7625,809499981.0
2007-12-04 08:14:00,0.7625,0.7625,0.76235,0.76245,68100000.0
2007-12-04 08:15:00,0.76245,0.76245,0.7623,0.7623,154500003.0
2007-12-04 08:16:00,0.7623,0.7623,0.76215,0.76215,12600000.0
2007-12-04 08:17:00,0.76195,0.7623,0.7619,0.76215,18300000.0
2007-12-04 08:18:00,0.7623,0.76235,0.76215,0.7623,147799999.0
2007-12-04 08:19:00,0.7623,0.7626,0.7622,0.7625,517200000.0
2007-12-04 08:20:00,0.7625,0.7625,0.7625,0.7625,70400000.0
2007-12-04 08:21:00,0.7625,0.7625,0.76195,0.7624,262200000.0
2007-12-04 08:22:00,0.7624,0.76245,0.76225,0.76245,190199995.0
2007-12-04 08:23:00,0.76245,0.76245,0.7618,0.762,480200000.0
2007-12-04 08:24:00,0.762,0.76225,0.762,0.7622,338500000.0
2007-12-04 08:25:00,0.7622,0.76225,0.7622,0.76225,53300000.0
2007-12-04 08:26:00,0.76225,0.76225,0.7622,0.76225,45600000.0
2007-12-04 08:27:00,0.7622,0.76225,0.7622,0.7622,183099999.0
2007-12-04 08:28:00,0.7622,0.76225,0.7622,0.7622,167800000.0
2007-12-04 08:29:00,0.7622,0.7624,0.7622,0.7624,176000000.0
2007-12-04 08:30:00,0.7624,0.7624,0.7622,0.7622,196600000.0
2007-12-04 08:31:00,0.7622,0.7623,0.7622,0.7622,260000000.0
2007-12-04 08:32:00,0.7622,0.7623,0.76175,0.76205,559500000.0
2007-12-04 08:33:00,0.76205,0.76205,0.7616,0.7617,364000000.0
2007-12-04 08:34:00,0.7617,0.7618,0.7615,0.7617,391100001.0
2007-12-04 08:35:00,0.7617,0.7617,0.7616,0.7616,249599998.0
2007-12-04 08:36:00,0.7616,0.7618,0.7615,0.76175,238600002.0
2007-12-04 08:37:00,0.7618,0.7618,0.76145,0.7615,114300000.0
2007-12-04 08:38:00,0.76145,0.7617,0.76145,0.7616,427400000.0
2007-12-04 08:39:00,0.7616,0.7618,0.7615,0.7618,429599998.0
2007-12-04 08:40:00,0.7618,0.762,0.7617,0.762,184399996.0
2007-12-04 08:41:00,0.762,0.76245,0.76195,0.76195,257100000.0
2007-12-04 08:42:00,0.762,0.76225,0.76195,0.7622,381499998.0
2007-12-04 08:43:00,0.7622,0.7628,0.7622,0.7628,349300000.0
2007-12-04 08:44:00,0.7628,0.7628,0.7626,0.7626,182500000.0
2007-12-04 08:45:00,0.76255,0.76255,0.7624,0.76255,60000000.0
2007-12-04 08:46:00,0.76255,0.76255,0.76255,0.76255,33600000.0
2007-12-04 08:47:00,0.76255,0.76255,0.76255,0.76255,28800000.0
2007-12-04 08:48:00,0.76255,0.7628,0.76255,0.76265,325000000.0
2007-12-04 08:49:00,0.76265,0.7629,0.7626,0.7629,420500000.0
2007-12-04 08:50:00,0.76285,0.7629,0.7628,0.76285,414800000.0
2007-12-04 08:51:00,0.76285,0.7629,0.76275,0.7629,425299999.0
2007-12-04 08:52:00,0.7629,0.7629,0.76285,0.76285,322499986.0
2007-12-04 08:53:00,0.76275,0.7632,0.76275,0.7631,301100000.0
2007-12-04 08:54:00,0.7631,0.7631,0.76285,0.76285,112000000.0
2007-12-04 08:55:00,0.76285,0.76295,0.76285,0.76295,97000000.0
2007-12-04 08:56:00,0.76295,0.763,0.76295,0.763,94700000.0
2007-12-04 08:57:00,0.763,0.763,0.76265,0.7628,45200000.0
2007-12-04 08:58:00,0.7628,0.763,0.7628,0.763,18000000.0
2007-12-04 08:59:00,0.763,0.763,0.7623,0.76235,164199999.0
2007-12-04 09:00:00,0.7623,0.76245,0.76215,0.76235,244900000.0
2007-12-04 09:01:00,0.7624,0.7627,0.76225,0.76235,90000000.0
2007-12-04 09:02:00,0.76235,0.7627,0.76235,0.76235,80300000.0
2007-12-04 09:03:00,0.76235,0.7627,0.76235,0.7627,128800000.0
2007-12-04 09:04:00,0.7627,0.763,0.76255,0.7627,374900000.0
2007-12-04 09:05:00,0.76245,0.7627,0.76245,0.7627,189700000.0
2007-12-04 09:06:00,0.7627,0.7627,0.76255,0.7627,272100000.0
2007-12-04 09:07:00,0.76265,0.7627,0.7625,0.76255,149400000.0
2007-12-04 09:08:00,0.7625,0.7627,0.7625,0.7627,245000000.0
2007-12-04 09:09:00,0.7627,0.76275,0.76255,0.7627,254400000.0
2007-12-04 09:10:00,0.7627,0.7627,0.7626,0.7627,143000000.0
2007-12-04 09:11:00,0.76265,0.7627,0.7626,0.7627,281000003.0
2007-12-04 09:12:00,0.76265,0.7627,0.76255,0.7627,159800000.0
2007-12-04 09:13:00,0.7627,0.7627,0.7626,0.7627,108000000.0
2007-12-04 09:14:00,0.7627,0.7627,0.7627,0.7627,44800000.0
2007-12-04 09:15:00,0.7627,0.7627,0.7622,0.7622,372800000.0
2007-12-04 09:16:00,0.7622,0.7623,0.7622,0.7622,534400000.0
2007-12-04 09:17:00,0.76215,0.7622,0.762,0.76205,547100000.0
2007-12-04 09:18:00,0.7621,0.7621,0.762,0.76205,263199999.0
2007-12-04 09:19:00,0.76205,0.76225,0.7619,0.7622,468300000.0
2007-12-04 09:20:00,0.76195,0.7623,0.76195,0.76225,211100000.0
2007-12-04 09:21:00,0.76225,0.76225,0.76205,0.7622,456000000.0
2007-12-04 09:22:00,0.7622,0.7622,0.76195,0.7621,795300000.0
2007-12-04 09:23:00,0.7621,0.7621,0.76205,0.7621,237600000.0
2007-12-04 09:24:00,0.7621,0.7621,0.762,0.76205,245299999.0
2007-12-04 09:25:00,0.762,0.7621,0.762,0.76205,450499999.0
2007-12-04 09:26:00,0.76205,0.76205,0.7619,0.7619,240000000.0
2007-12-04 09:27:00,0.7619,0.7619,0.7617,0.7617,179900000.0
2007-12-04 09:28:00,0.7617,0.76175,0.7616,0.7616,95900000.0
2007-12-04 09:29:00,0.7617,0.7621,0.7616,0.762,280000000.0
2007-12-04 09:30:00,0.762,0.7621,0.762,0.762,266400000.0
2007-12-04 09:31:00,0.762,0.76215,0.762,0.7621,196000000.0
2007-12-04 09:32:00,0.7621,0.7621,0.7619,0.7619,95200000.0
2007-12-04 09:33:00,0.7619,0.7621,0.7619,0.762,220000000.0
2007-12-04 09:34:00,0.762,0.762,0.76195,0.76195,218300000.0
2007-12-04 09:35:00,0.76195,0.7624,0.76195,0.7621,551999999.0
2007-12-04 09:36:00,0.7621,0.7622,0.7621,0.7621,1279999974.0
2007-12-04 09:37:00,0.7621,0.7623,0.7621,0.7622,739699985.0
2007-12-04 09:38:00,0.7622,0.7623,0.7621,0.7622,981599997.0
2007-12-04 09:39:00,0.7622,0.7625,0.76215,0.7625,1083299983.0
2007-12-04 09:40:00,0.76245,0.7629,0.76245,0.76285,705400001.0
2007-12-04 09:41:00,0.7629,0.7629,0.7627,0.7627,729700000.0
2007-12-04 09:42:00,0.7627,0.7627,0.76265,0.7627,1088700000.0
2007-12-04 09:43:00,0.7627,0.76275,0.76265,0.7627,452800000.0
2007-12-04 09:44:00,0.7627,0.7627,0.76255,0.7626,1276199972.0
2007-12-04 09:45:00,0.7626,0.7626,0.76245,0.76245,520900004.0
2007-12-04 09:46:00,0.76245,0.7627,0.76245,0.7626,650699994.0
2007-12-04 09:47:00,0.7626,0.7632,0.76255,0.7629,985499993.0
2007-12-04 09:48:00,0.7629,0.7631,0.7629,0.76305,868199991.0
2007-12-04 09:49:00,0.76305,0.7633,0.76305,0.7632,1030399975.0
2007-12-04 09:50:00,0.76325,0.76325,0.7631,0.76315,488699997.0
2007-12-04 09:51:00,0.7631,0.76325,0.7631,0.7631,884100000.0
2007-12-04 09:52:00,0.7631,0.7631,0.763,0.763,699600000.0
2007-12-04 09:53:00,0.763,0.76305,0.763,0.76305,381600000.0
2007-12-04 09:54:00,0.76305,0.7631,0.763,0.7631,384900000.0
2007-12-04 09:55:00,0.7631,0.7632,0.763,0.7631,477000000.0
2007-12-04 09:56:00,0.7631,0.7631,0.763,0.76305,166300000.0
2007-12-04 09:57:00,0.76305,0.7632,0.76305,0.7632,566200004.0
2007-12-04 09:58:00,0.7632,0.7632,0.76285,0.763,683399999.0
2007-12-04 09:59:00,0.76295,0.76315,0.76295,0.7631,210400000.0
2007-12-04 10:00:00,0.7631,0.76315,0.76295,0.76305,327200000.0
2007-12-04 10:01:00,0.76305,0.7631,0.7628,0.7628,205600000.0
2007-12-04 10:02:00,0.7628,0.7629,0.76275,0.76275,610199998.0
2007-12-04 10:03:00,0.76275,0.7629,0.76275,0.7628,193799996.0
2007-12-04 10:04:00,0.7628,0.76325,0.76275,0.7632,979999998.0
2007-12-04 10:05:00,0.76315,0.7633,0.76295,0.76295,1035699985.0
2007-12-04 10:06:00,0.76295,0.7631,0.76265,0.7627,720299988.0
2007-12-04 10:07:00,0.76265,0.7631,0.76255,0.76305,609599999.0
2007-12-04 10:08:00,0.76305,0.7635,0.76305,0.7633,586900000.0
2007-12-04 10:09:00,0.7633,0.7634,0.7628,0.7629,558699997.0
2007-12-04 10:10:00,0.76285,0.763,0.7627,0.763,644299999.0
2007-12-04 10:11:00,0.763,0.7635,0.763,0.7632,949500000.0
2007-12-04 10:12:00,0.7632,0.7632,0.76295,0.7631,439399999.0
2007-12-04 10:13:00,0.7628,0.7628,0.7626,0.7626,606400000.0
2007-12-04 10:14:00,0.7626,0.7626,0.76245,0.76245,494400000.0
2007-12-04 10:15:00,0.76245,0.7629,0.76245,0.7629,653500000.0
2007-12-04 10:16:00,0.7629,0.7631,0.76285,0.76285,474400000.0
2007-12-04 10:17:00,0.7629,0.763,0.7627,0.7627,542300000.0
2007-12-04 10:18:00,0.7627,0.7631,0.7627,0.763,725799999.0
2007-12-04 10:19:00,0.763,0.7632,0.7629,0.76295,780100000.0
2007-12-04 10:20:00,0.76295,0.7631,0.76295,0.76305,778299999.0
2007-12-04 10:21:00,0.7631,0.7633,0.76305,0.76315,429600000.0
2007-12-04 10:22:00,0.7632,0.7633,0.76315,0.7632,468100000.0
2007-12-04 10:23:00,0.7632,0.7637,0.7632,0.7637,522399999.0
2007-12-04 10:24:00,0.7637,0.7637,0.7636,0.7636,400800000.0
2007-12-04 10:25:00,0.7636,0.7638,0.76355,0.7637,477399998.0
2007-12-04 10:26:00,0.7639,0.7639,0.7637,0.7638,84200000.0
2007-12-04 10:27:00,0.7638,0.7638,0.76375,0.7638,334400000.0
2007-12-04 10:28:00,0.7638,0.764,0.7638,0.76385,356600000.0
2007-12-04 10:29:00,0.76385,0.7639,0.76375,0.7638,651499996.0
2007-12-04 10:30:00,0.7638,0.7638,0.7637,0.7637,389200001.0
2007-12-04 10:31:00,0.7637,0.76385,0.7637,0.7638,547899998.0
2007-12-04 10:32:00,0.7638,0.764,0.7638,0.7639,519500000.0
2007-12-04 10:33:00,0.7639,0.7639,0.76375,0.7638,513300003.0
2007-12-04 10:34:00,0.7638,0.7638,0.7635,0.7635,889400006.0
2007-12-04 10:35:00,0.7635,0.7636,0.76335,0.76345,586600000.0
2007-12-04 10:36:00,0.76345,0.7635,0.76335,0.7634,489600000.0
2007-12-04 10:37:00,0.76335,0.7634,0.7633,0.7634,783499985.0
2007-12-04 10:38:00,0.7634,0.7634,0.7627,0.7628,649699997.0
2007-12-04 10:39:00,0.7628,0.7629,0.76265,0.7629,412200005.0
2007-12-04 10:40:00,0.7629,0.7629,0.7627,0.7628,324700000.0
2007-12-04 10:41:00,0.7628,0.7628,0.7627,0.7627,372000000.0
2007-12-04 10:42:00,0.7627,0.7627,0.76265,0.76265,258400000.0
2007-12-04 10:43:00,0.76265,0.7628,0.76265,0.7627,401200000.0
2007-12-04 10:44:00,0.7627,0.7627,0.7626,0.7627,86100000.0
2007-12-04 10:45:00,0.7626,0.7627,0.7621,0.7622,197300000.0
2007-12-04 10:46:00,0.7622,0.7624,0.7622,0.76235,603399999.0
2007-12-04 10:47:00,0.76235,0.7624,0.76215,0.7622,345900000.0
2007-12-04 10:48:00,0.7622,0.7624,0.7622,0.76225,594500000.0
2007-12-04 10:49:00,0.7623,0.7625,0.76225,0.7623,386700002.0
2007-12-04 10:50:00,0.7623,0.7623,0.7622,0.7623,176800000.0
2007-12-04 10:51:00,0.7623,0.7624,0.762,0.76205,547799999.0
2007-12-04 10:52:00,0.76205,0.76205,0.76175,0.7618,281700000.0
2007-12-04 10:53:00,0.7618,0.7618,0.7616,0.7616,224600000.0
2007-12-04 10:54:00,0.7616,0.7623,0.76155,0.76195,375000000.0
2007-12-04 10:55:00,0.7619,0.7621,0.76165,0.76195,451200000.0
2007-12-04 10:56:00,0.76195,0.7621,0.7619,0.762,641599998.0
2007-12-04 10:57:00,0.762,0.7621,0.7619,0.7619,440800000.0
2007-12-04 10:58:00,0.7619,0.76215,0.7618,0.76205,559699999.0
2007-12-04 10:59:00,0.7621,0.76235,0.76195,0.762,585900001.0
2007-12-04 11:00:00,0.762,0.7625,0.762,0.7624,898500003.0
2007-12-04 11:01:00,0.7626,0.76295,0.76245,0.7625,775900008.0
2007-12-04 11:02:00,0.7625,0.76275,0.76235,0.76265,400900001.0
2007-12-04 11:03:00,0.76265,0.7627,0.76255,0.7626,316700000.0
2007-12-04 11:04:00,0.7626,0.76265,0.7623,0.76235,441200000.0
2007-12-04 11:05:00,0.7624,0.7624,0.76235,0.7624,251600000.0
2007-12-04 11:06:00,0.7624,0.7624,0.762,0.762,518400000.0
2007-12-04 11:07:00,0.762,0.76225,0.7618,0.762,620799999.0
2007-12-04 11:08:00,0.7619,0.762,0.7619,0.7619,254400000.0
2007-12-04 11:09:00,0.7619,0.76195,0.76185,0.7619,234400000.0
2007-12-04 11:10:00,0.7619,0.7619,0.76155,0.7616,733900000.0
2007-12-04 11:11:00,0.7616,0.76195,0.76155,0.76195,213600000.0
2007-12-04 11:12:00,0.76195,0.76205,0.7616,0.762,505999999.0
2007-12-04 11:13:00,0.76205,0.76205,0.76175,0.7619,320200001.0
2007-12-04 11:14:00,0.7619,0.7622,0.7619,0.7622,436000000.0
2007-12-04 11:15:00,0.7622,0.7624,0.76215,0.7624,405899995.0
2007-12-04 11:16:00,0.7624,0.7624,0.76215,0.7623,544600002.0
2007-12-04 11:17:00,0.7623,0.7623,0.7622,0.7622,564000000.0
2007-12-04 11:18:00,0.7622,0.7625,0.7622,0.76245,826200005.0
2007-12-04 11:19:00,0.7624,0.76255,0.76205,0.7622,1043499999.0
2007-12-04 11:20:00,0.7622,0.76235,0.7622,0.76235,507899999.0
2007-12-04 11:21:00,0.76235,0.76255,0.7623,0.76235,451600003.0
2007-12-04 11:22:00,0.76235,0.7624,0.76235,0.76235,95100000.0
2007-12-04 11:23:00,0.76235,0.7624,0.76225,0.7624,197100003.0
2007-12-04 11:24:00,0.7624,0.7624,0.76205,0.76215,315999996.0
2007-12-04 11:25:00,0.76215,0.76225,0.76205,0.76215,485600000.0
2007-12-04 11:26:00,0.76215,0.76245,0.76215,0.76225,355200000.0
2007-12-04 11:27:00,0.76225,0.76245,0.76225,0.76235,449600000.0
2007-12-04 11:28:00,0.76235,0.76255,0.7623,0.76255,599899994.0
2007-12-04 11:29:00,0.76255,0.76285,0.7624,0.76275,541600003.0
2007-12-04 11:30:00,0.76275,0.76295,0.76265,0.7629,570400000.0
2007-12-04 11:31:00,0.7629,0.7631,0.76275,0.763,819800004.0
2007-12-04 11:32:00,0.763,0.7634,0.76295,0.7633,584800000.0
2007-12-04 11:33:00,0.7633,0.76345,0.7632,0.76335,565300002.0
2007-12-04 11:34:00,0.7634,0.76365,0.76335,0.76355,404600003.0
2007-12-04 11:35:00,0.76355,0.76355,0.7631,0.7632,696800000.0
2007-12-04 11:36:00,0.7632,0.76365,0.7632,0.7636,713099997.0
2007-12-04 11:37:00,0.76365,0.76385,0.7632,0.7635,637000001.0
2007-12-04 11:38:00,0.7635,0.76375,0.7634,0.76365,378900006.0
2007-12-04 11:39:00,0.7636,0.76375,0.7636,0.7637,484600000.0
2007-12-04 11:40:00,0.76375,0.76375,0.7635,0.7635,379200000.0
2007-12-04 11:41:00,0.76345,0.7635,0.76335,0.76345,217100000.0
2007-12-04 11:42:00,0.76345,0.76345,0.7634,0.76345,259200000.0
2007-12-04 11:43:00,0.76345,0.76355,0.76345,0.76345,421400000.0
2007-12-04 11:44:00,0.76345,0.76345,0.7634,0.7634,292000000.0
2007-12-04 11:45:00,0.7634,0.76345,0.7634,0.76345,146200000.0
2007-12-04 11:46:00,0.7634,0.7635,0.76335,0.76345,101600000.0
2007-12-04 11:47:00,0.76345,0.76345,0.7634,0.7634,748000000.0
2007-12-04 11:48:00,0.7634,0.7635,0.7634,0.7635,588800000.0
2007-12-04 11:49:00,0.7635,0.7635,0.7633,0.7633,750400000.0
2007-12-04 11:50:00,0.7633,0.7635,0.7633,0.7634,710400000.0
2007-12-04 11:51:00,0.7634,0.7634,0.7632,0.7634,479000000.0
2007-12-04 11:52:00,0.7634,0.7634,0.7634,0.7634,280800000.0
2007-12-04 11:53:00,0.7634,0.7634,0.76335,0.7634,595300000.0
2007-12-04 11:54:00,0.7634,0.7634,0.76335,0.7634,439800000.0
2007-12-04 11:55:00,0.7634,0.7634,0.76335,0.7634,79400000.0
2007-12-04 11:56:00,0.7634,0.7634,0.7634,0.7634,116800000.0
2007-12-04 11:57:00,0.7634,0.7634,0.7633,0.7634,641200002.0
2007-12-04 11:58:00,0.76335,0.7634,0.76335,0.7634,153200000.0
2007-12-04 11:59:00,0.7634,0.7634,0.7634,0.7634,90400000.0
2007-12-04 12:00:00,0.7634,0.7636,0.76335,0.7635,292900000.0
2007-12-04 12:01:00,0.7635,0.7637,0.7635,0.7636,517700000.0
2007-12-04 12:02:00,0.7636,0.7636,0.76355,0.7636,276500000.0
2007-12-04 12:03:00,0.7636,0.7637,0.7635,0.7637,195199998.0
2007-12-04 12:04:00,0.7637,0.76375,0.76355,0.7636,540400002.0
2007-12-04 12:05:00,0.7636,0.7636,0.7636,0.7636,360600000.0
2007-12-04 12:06:00,0.7636,0.7637,0.76355,0.7637,333699999.0
2007-12-04 12:07:00,0.7637,0.7637,0.76355,0.7636,247600000.0
2007-12-04 12:08:00,0.7636,0.7636,0.7632,0.76325,634199999.0
2007-12-04 12:09:00,0.76325,0.7634,0.76325,0.7633,226500000.0
2007-12-04 12:10:00,0.7633,0.7633,0.76295,0.76295,371199999.0
2007-12-04 12:11:00,0.763,0.763,0.76225,0.7623,584800000.0
2007-12-04 12:12:00,0.7623,0.7625,0.76225,0.7625,621999996.0
2007-12-04 12:13:00,0.7625,0.7626,0.76245,0.7626,118400000.0
2007-12-04 12:14:00,0.7626,0.7626,0.76245,0.7626,78800000.0
2007-12-04 12:15:00,0.7626,0.76295,0.76235,0.7629,317200000.0
2007-12-04 12:16:00,0.7629,0.763,0.7628,0.7628,366600000.0
2007-12-04 12:17:00,0.7628,0.76315,0.7628,0.76285,609600000.0
2007-12-04 12:18:00,0.76285,0.7629,0.76275,0.76285,790600001.0
2007-12-04 12:19:00,0.76285,0.7629,0.76285,0.76285,517199993.0
2007-12-04 12:20:00,0.7629,0.763,0.76285,0.76295,406099998.0
2007-12-04 12:21:00,0.76295,0.7632,0.7629,0.7632,641600000.0
2007-12-04 12:22:00,0.76315,0.76325,0.7629,0.7629,503200000.0
2007-12-04 12:23:00,0.7629,0.76295,0.7628,0.7629,917700003.0
2007-12-04 12:24:00,0.7629,0.76295,0.76285,0.76285,420000000.0
2007-12-04 12:25:00,0.7629,0.7629,0.7627,0.7628,358000000.0
2007-12-04 12:26:00,0.7628,0.7628,0.7627,0.7628,258400000.0
2007-12-04 12:27:00,0.7628,0.7628,0.7626,0.7626,480900000.0
2007-12-04 12:28:00,0.7626,0.7629,0.7626,0.7629,112000000.0
2007-12-04 12:29:00,0.7629,0.76295,0.7629,0.76295,83800000.0
2007-12-04 12:30:00,0.76295,0.763,0.7629,0.76295,193900000.0
2007-12-04 12:31:00,0.7629,0.76295,0.7629,0.76295,202000000.0
2007-12-04 12:32:00,0.76295,0.76295,0.7628,0.7629,123000000.0
2007-12-04 12:33:00,0.7629,0.76305,0.7629,0.7629,194100000.0
2007-12-04 12:34:00,0.7629,0.76295,0.76285,0.76285,162400000.0
2007-12-04 12:35:00,0.76285,0.76305,0.7628,0.7629,382200000.0
2007-12-04 12:36:00,0.7629,0.76295,0.76265,0.7629,83200000.0
2007-12-04 12:37:00,0.7629,0.76305,0.76285,0.7629,203800000.0
2007-12-04 12:38:00,0.76295,0.76295,0.76275,0.76275,86600000.0
2007-12-04 12:39:00,0.76275,0.7629,0.76265,0.76275,89600000.0
2007-12-04 12:40:00,0.76275,0.76295,0.76275,0.7629,153600000.0
2007-12-04 12:41:00,0.7629,0.76295,0.76275,0.76295,81999999.0
2007-12-04 12:42:00,0.76295,0.76305,0.76285,0.76305,231200000.0
2007-12-04 12:43:00,0.76305,0.76305,0.7628,0.76295,262600003.0
2007-12-04 12:44:00,0.76295,0.76295,0.7629,0.7629,96000000.0
2007-12-04 12:45:00,0.7629,0.76295,0.76275,0.76285,241300000.0
2007-12-04 12:46:00,0.76285,0.76285,0.7626,0.7627,587099999.0
2007-12-04 12:47:00,0.7627,0.76275,0.76265,0.76275,243200000.0
2007-12-04 12:48:00,0.7627,0.76275,0.7626,0.76275,242500000.0
2007-12-04 12:49:00,0.76275,0.7635,0.7627,0.76335,871199999.0
2007-12-04 12:50:00,0.76335,0.76355,0.76335,0.76355,436000000.0
2007-12-04 12:51:00,0.76355,0.7637,0.7634,0.7637,160000000.0
2007-12-04 12:52:00,0.7637,0.7638,0.7636,0.7638,286400000.0
2007-12-04 12:53:00,0.7638,0.7638,0.7631,0.7635,645099998.0
2007-12-04 12:54:00,0.7635,0.7636,0.7635,0.7635,320800000.0
2007-12-04 12:55:00,0.7636,0.7637,0.7635,0.76365,328699993.0
2007-12-04 12:56:00,0.76365,0.7637,0.7636,0.7636,236000008.0
2007-12-04 12:57:00,0.7637,0.7637,0.76365,0.7637,52100000.0
2007-12-04 12:58:00,0.7637,0.76395,0.76365,0.76395,276300001.0
2007-12-04 12:59:00,0.76395,0.7648,0.76395,0.7647,476800001.0
2007-12-04 13:00:00,0.7647,0.7648,0.7643,0.7647,687400000.0
2007-12-04 13:01:00,0.76475,0.76505,0.7647,0.765,996499992.0
2007-12-04 13:02:00,0.765,0.7652,0.76495,0.7652,853199999.0
2007-12-04 13:03:00,0.7652,0.76535,0.765,0.7653,629700000.0
2007-12-04 13:04:00,0.76525,0.7654,0.76515,0.76535,381700000.0
2007-12-04 13:05:00,0.7654,0.7655,0.76535,0.7654,467100000.0
2007-12-04 13:06:00,0.7654,0.7654,0.7649,0.7649,650099994.0
2007-12-04 13:07:00,0.7649,0.7649,0.76475,0.7649,222599997.0
2007-12-04 13:08:00,0.7649,0.7649,0.7648,0.7648,293499999.0
2007-12-04 13:09:00,0.7648,0.765,0.7648,0.765,83200000.0
2007-12-04 13:10:00,0.765,0.7651,0.7649,0.7651,223500000.0
2007-12-04 13:11:00,0.7651,0.7651,0.76495,0.7651,182800001.0
2007-12-04 13:12:00,0.7651,0.7651,0.765,0.7651,199200000.0
2007-12-04 13:13:00,0.76505,0.76525,0.765,0.7651,676900010.0
2007-12-04 13:14:00,0.7651,0.76515,0.765,0.7651,460800000.0
2007-12-04 13:15:00,0.7651,0.76515,0.7649,0.765,239400000.0
2007-12-04 13:16:00,0.765,0.765,0.7649,0.765,242200002.0
2007-12-04 13:17:00,0.765,0.765,0.765,0.765,42000000.0
2007-12-04 13:18:00,0.765,0.765,0.76485,0.765,35800000.0
2007-12-04 13:19:00,0.765,0.765,0.76465,0.7647,335000000.0
2007-12-04 13:20:00,0.7647,0.76485,0.7646,0.76475,384500000.0
2007-12-04 13:21:00,0.76475,0.76485,0.7647,0.7647,117500000.0
2007-12-04 13:22:00,0.7647,0.7647,0.7646,0.7646,222000006.0
2007-12-04 13:23:00,0.7646,0.76475,0.7646,0.7647,401799999.0
2007-12-04 13:24:00,0.7647,0.76485,0.7646,0.7647,263700009.0
2007-12-04 13:25:00,0.7647,0.7647,0.76455,0.7646,52800000.0
2007-12-04 13:26:00,0.7646,0.7648,0.76455,0.7647,255400000.0
2007-12-04 13:27:00,0.76465,0.7649,0.76465,0.7647,608799998.0
2007-12-04 13:28:00,0.7647,0.7647,0.76455,0.7646,462000000.0
2007-12-04 13:29:00,0.7646,0.7646,0.76435,0.7645,577100001.0
2007-12-04 13:30:00,0.76445,0.7646,0.76445,0.7646,622199999.0
2007-12-04 13:31:00,0.7646,0.7646,0.7645,0.7645,592100002.0
2007-12-04 13:32:00,0.7645,0.7646,0.76445,0.7645,493799998.0
2007-12-04 13:33:00,0.7645,0.7646,0.7644,0.7644,292899990.0
2007-12-04 13:34:00,0.7644,0.7645,0.7643,0.7644,642899997.0
2007-12-04 13:35:00,0.7644,0.7644,0.7644,0.7644,242700000.0
2007-12-04 13:36:00,0.7644,0.7644,0.76435,0.7644,139900000.0
2007-12-04 13:37:00,0.7644,0.7644,0.7642,0.7643,681400000.0
2007-12-04 13:38:00,0.7643,0.7643,0.76415,0.7643,684500006.0
2007-12-04 13:39:00,0.7643,0.7644,0.76425,0.7644,264000000.0
2007-12-04 13:40:00,0.7644,0.7644,0.76425,0.76425,223000000.0
2007-12-04 13:41:00,0.7643,0.7643,0.76425,0.76425,165200000.0
2007-12-04 13:42:00,0.7643,0.7643,0.7642,0.7642,136400000.0
2007-12-04 13:43:00,0.7642,0.7644,0.7642,0.7643,171800002.0
2007-12-04 13:44:00,0.7643,0.7643,0.7642,0.76425,142900000.0
2007-12-04 13:45:00,0.76425,0.7643,0.7641,0.7642,246100000.0
2007-12-04 13:46:00,0.7642,0.7642,0.7641,0.7641,119200000.0
2007-12-04 13:47:00,0.7641,0.7642,0.7639,0.7639,160599997.0
2007-12-04 13:48:00,0.76395,0.7642,0.76395,0.7641,56800000.0
2007-12-04 13:49:00,0.7642,0.7642,0.7641,0.7642,28200000.0
2007-12-04 13:50:00,0.7642,0.7642,0.7639,0.764,331199995.0
2007-12-04 13:51:00,0.764,0.7641,0.76385,0.76405,69200000.0
2007-12-04 13:52:00,0.76405,0.7641,0.76395,0.76405,238200000.0
2007-12-04 13:53:00,0.76405,0.7641,0.7639,0.764,120100001.0
2007-12-04 13:54:00,0.764,0.7641,0.76385,0.76385,134500000.0
2007-12-04 13:55:00,0.76385,0.76385,0.76375,0.76375,44800000.0
2007-12-04 13:56:00,0.76375,0.764,0.76375,0.7638,140000000.0
2007-12-04 13:57:00,0.76385,0.7639,0.7638,0.7639,195200000.0
2007-12-04 13:58:00,0.7639,0.7639,0.7637,0.7639,89600000.0
2007-12-04 13:59:00,0.7639,0.7642,0.7638,0.7642,314800000.0
2007-12-04 14:00:00,0.7642,0.7642,0.764,0.764,764000000.0
2007-12-04 14:01:00,0.764,0.7642,0.764,0.764,358400000.0
2007-12-04 14:02:00,0.764,0.7641,0.764,0.764,514000000.0
2007-12-04 14:03:00,0.764,0.7641,0.7639,0.764,292099997.0
2007-12-04 14:04:00,0.76395,0.7643,0.7639,0.76395,247100000.0
2007-12-04 14:05:00,0.764,0.7641,0.76395,0.764,127900000.0
2007-12-04 14:06:00,0.764,0.7643,0.7637,0.7637,466400000.0
2007-12-04 14:07:00,0.7637,0.7637,0.7634,0.7634,160700002.0
2007-12-04 14:08:00,0.7634,0.7638,0.7634,0.7637,409500003.0
2007-12-04 14:09:00,0.7637,0.7637,0.7636,0.7636,60800000.0
2007-12-04 14:10:00,0.76365,0.7641,0.76365,0.7641,641399994.0
2007-12-04 14:11:00,0.7641,0.7641,0.764,0.7641,1756800000.0
2007-12-04 14:12:00,0.764,0.7641,0.76395,0.76395,727200000.0
2007-12-04 14:13:00,0.76395,0.7645,0.76395,0.76445,259300000.0
2007-12-04 14:14:00,0.7645,0.7647,0.76435,0.7645,981999980.0
2007-12-04 14:15:00,0.7645,0.7645,0.76435,0.7644,287600000.0
2007-12-04 14:16:00,0.7644,0.7644,0.7642,0.7642,1064500000.0
2007-12-04 14:17:00,0.7642,0.7643,0.76415,0.7642,711100000.0
2007-12-04 14:18:00,0.76415,0.7643,0.7641,0.7641,177500000.0
2007-12-04 14:19:00,0.7641,0.7642,0.76405,0.7642,161100000.0
2007-12-04 14:20:00,0.7642,0.7642,0.76395,0.76395,100099999.0
2007-12-04 14:21:00,0.76395,0.7643,0.76395,0.7642,50100000.0
2007-12-04 14:22:00,0.7642,0.7642,0.76405,0.76405,37100000.0
2007-12-04 14:23:00,0.76405,0.7642,0.76395,0.76395,128600000.0
2007-12-04 14:24:00,0.76395,0.7642,0.76395,0.7642,105000000.0
2007-12-04 14:25:00,0.7642,0.7642,0.76395,0.7642,236100001.0
2007-12-04 14:26:00,0.7642,0.7642,0.764,0.7641,115900000.0
2007-12-04 14:27:00,0.7642,0.7642,0.76405,0.76405,113600000.0
2007-12-04 14:28:00,0.76405,0.7642,0.76405,0.7642,44700000.0
2007-12-04 14:29:00,0.7642,0.7643,0.76395,0.764,283200000.0
2007-12-04 14:30:00,0.764,0.764,0.7636,0.7636,264800000.0
2007-12-04 14:31:00,0.7636,0.7641,0.7636,0.76375,277700000.0
2007-12-04 14:32:00,0.7637,0.76375,0.7637,0.76375,49400000.0
2007-12-04 14:33:00,0.76375,0.764,0.76375,0.7639,236500000.0
2007-12-04 14:34:00,0.7639,0.76425,0.7637,0.76425,307800000.0
2007-12-04 14:35:00,0.7642,0.7642,0.76395,0.764,284100000.0
2007-12-04 14:36:00,0.764,0.764,0.7638,0.764,130300000.0
2007-12-04 14:37:00,0.764,0.764,0.76395,0.76395,98400000.0
2007-12-04 14:38:00,0.76395,0.764,0.76395,0.76395,131500000.0
2007-12-04 14:39:00,0.7638,0.76395,0.7638,0.76395,94900000.0
2007-12-04 14:40:00,0.76395,0.7641,0.7638,0.76395,149300001.0
2007-12-04 14:41:00,0.76395,0.764,0.76395,0.764,210400000.0
2007-12-04 14:42:00,0.764,0.764,0.76395,0.76395,60800000.0
2007-12-04 14:43:00,0.76395,0.7641,0.76395,0.76395,132000000.0
2007-12-04 14:44:00,0.76385,0.76395,0.76385,0.76395,62900000.0
2007-12-04 14:45:00,0.76395,0.76395,0.76385,0.76395,94400000.0
2007-12-04 14:46:00,0.76395,0.764,0.7637,0.7637,305500000.0
2007-12-04 14:47:00,0.7637,0.7638,0.7637,0.7638,89300000.0
2007-12-04 14:48:00,0.7638,0.7639,0.76375,0.7638,271200000.0
2007-12-04 14:49:00,0.7638,0.7638,0.7637,0.7637,143900000.0
2007-12-04 14:50:00,0.7637,0.7637,0.76345,0.7636,37500000.0
2007-12-04 14:51:00,0.7636,0.7636,0.7635,0.7636,306399998.0
2007-12-04 14:52:00,0.7636,0.7636,0.7632,0.7633,87200000.0
2007-12-04 14:53:00,0.7633,0.7634,0.76315,0.7632,27200000.0
2007-12-04 14:54:00,0.7632,0.7633,0.76305,0.76315,109300000.0
2007-12-04 14:55:00,0.76315,0.76325,0.76305,0.76325,105600000.0
2007-12-04 14:56:00,0.76325,0.76325,0.7631,0.7631,338800000.0
2007-12-04 14:57:00,0.7631,0.7631,0.7628,0.7628,155200000.0
2007-12-04 14:58:00,0.7628,0.76335,0.7627,0.763,641600000.0
2007-12-04 14:59:00,0.763,0.76325,0.763,0.76305,584000000.0
2007-12-04 15:00:00,0.76305,0.76305,0.76275,0.76275,417300000.0
2007-12-04 15:01:00,0.7628,0.76315,0.76275,0.76305,222800000.0
2007-12-04 15:02:00,0.76305,0.76305,0.7628,0.7629,303999999.0
2007-12-04 15:03:00,0.76275,0.7629,0.7627,0.76275,230200000.0
2007-12-04 15:04:00,0.76275,0.76275,0.7624,0.76275,454800000.0
2007-12-04 15:05:00,0.76275,0.76285,0.76265,0.76265,80000000.0
2007-12-04 15:06:00,0.76265,0.7628,0.7625,0.7626,326800000.0
2007-12-04 15:07:00,0.76255,0.7628,0.76245,0.76255,305200001.0
2007-12-04 15:08:00,0.7625,0.76285,0.7625,0.7626,487199999.0
2007-12-04 15:09:00,0.7626,0.7626,0.76235,0.76245,318500000.0
2007-12-04 15:10:00,0.76245,0.76245,0.7623,0.7624,298800003.0
2007-12-04 15:11:00,0.76225,0.76255,0.76225,0.7624,272200000.0
2007-12-04 15:12:00,0.7624,0.76245,0.76235,0.7624,252000000.0
2007-12-04 15:13:00,0.7624,0.76245,0.76235,0.7624,213400000.0
2007-12-04 15:14:00,0.76245,0.7625,0.76235,0.7624,313500002.0
2007-12-04 15:15:00,0.76245,0.76265,0.76235,0.76255,599899999.0
2007-12-04 15:16:00,0.76255,0.76255,0.7624,0.76245,190000000.0
2007-12-04 15:17:00,0.7625,0.7626,0.76245,0.76245,375300000.0
2007-12-04 15:18:00,0.7625,0.7627,0.76245,0.76255,227300000.0
2007-12-04 15:19:00,0.76255,0.7626,0.7625,0.76255,301100000.0
2007-12-04 15:20:00,0.76255,0.7628,0.76255,0.7627,472500000.0
2007-12-04 15:21:00,0.7627,0.76275,0.7627,0.76275,289700000.0
2007-12-04 15:22:00,0.76275,0.76275,0.76265,0.7627,608800000.0
2007-12-04 15:23:00,0.7627,0.7627,0.7627,0.7627,532000000.0
2007-12-04 15:24:00,0.7627,0.7627,0.7627,0.7627,245400000.0
2007-12-04 15:25:00,0.7627,0.7627,0.76245,0.76245,293500000.0
2007-12-04 15:26:00,0.76255,0.76265,0.76245,0.76265,346900000.0
2007-12-04 15:27:00,0.76265,0.76285,0.76255,0.7628,601400000.0
2007-12-04 15:28:00,0.76275,0.76285,0.7627,0.7627,246600000.0
2007-12-04 15:29:00,0.7627,0.76275,0.7626,0.7627,259800000.0
2007-12-04 15:30:00,0.7627,0.76275,0.7627,0.7627,119100000.0
2007-12-04 15:31:00,0.76275,0.76285,0.7627,0.7627,506700002.0
2007-12-04 15:32:00,0.7627,0.7632,0.7627,0.763,603700002.0
2007-12-04 15:33:00,0.7631,0.7633,0.76305,0.76315,525900000.0
2007-12-04 15:34:00,0.76315,0.7632,0.76295,0.763,454400000.0
2007-12-04 15:35:00,0.763,0.76345,0.763,0.76325,610100000.0
2007-12-04 15:36:00,0.76325,0.76335,0.763,0.76315,448200001.0
2007-12-04 15:37:00,0.76315,0.76335,0.7631,0.7631,360500004.0
2007-12-04 15:38:00,0.76315,0.76325,0.76305,0.7631,321300000.0
2007-12-04 15:39:00,0.7631,0.7631,0.763,0.7631,259100000.0
2007-12-04 15:40:00,0.7631,0.76315,0.7628,0.7629,435600000.0
2007-12-04 15:41:00,0.7629,0.7629,0.76275,0.76275,360600000.0
2007-12-04 15:42:00,0.76275,0.7628,0.76275,0.7628,103200000.0
2007-12-04 15:43:00,0.7628,0.7628,0.76265,0.7627,173500000.0
2007-12-04 15:44:00,0.7627,0.7629,0.76265,0.7627,150700000.0
2007-12-04 15:45:00,0.7627,0.76285,0.7626,0.76265,364700000.0
2007-12-04 15:46:00,0.76265,0.76285,0.7626,0.76285,332600000.0
2007-12-04 15:47:00,0.76285,0.7629,0.76265,0.7627,268100000.0
2007-12-04 15:48:00,0.76265,0.7627,0.76255,0.76265,279400000.0
2007-12-04 15:49:00,0.76265,0.76275,0.7626,0.7627,516400000.0
2007-12-04 15:50:00,0.7627,0.7627,0.7626,0.7627,330599999.0
2007-12-04 15:51:00,0.76295,0.76295,0.7629,0.7629,181600000.0
2007-12-04 15:52:00,0.7629,0.763,0.76285,0.7629,347700000.0
2007-12-04 15:53:00,0.76285,0.7629,0.76285,0.7629,219600000.0
2007-12-04 15:54:00,0.7629,0.7629,0.76285,0.7629,356100000.0
2007-12-04 15:55:00,0.7629,0.763,0.7628,0.7628,398900000.0
2007-12-04 15:56:00,0.7628,0.7628,0.76265,0.7627,191500000.0
2007-12-04 15:57:00,0.7627,0.763,0.76265,0.763,363800000.0
2007-12-04 15:58:00,0.763,0.76305,0.7628,0.7628,460500000.0
2007-12-04 15:59:00,0.7628,0.7628,0.76265,0.7627,194400000.0
2007-12-04 16:00:00,0.7627,0.7627,0.7618,0.762,571600000.0
2007-12-04 16:01:00,0.762,0.762,0.76165,0.7618,236300000.0
2007-12-04 16:02:00,0.7618,0.7622,0.7617,0.7622,328000000.0
2007-12-04 16:03:00,0.76215,0.7623,0.7619,0.76195,518599998.0
2007-12-04 16:04:00,0.76195,0.76225,0.7618,0.7622,767200000.0
2007-12-04 16:05:00,0.7622,0.7624,0.76185,0.7621,854599999.0
2007-12-04 16:06:00,0.7621,0.7621,0.76175,0.762,19000000.0
2007-12-04 16:07:00,0.762,0.762,0.76175,0.762,42600000.0
2007-12-04 16:08:00,0.76165,0.76165,0.76115,0.7615,726899997.0
2007-12-04 16:09:00,0.7615,0.7615,0.7613,0.76135,98400000.0
2007-12-04 16:10:00,0.76135,0.7614,0.76115,0.76125,500900008.0
2007-12-04 16:11:00,0.76125,0.76155,0.7611,0.76145,404600000.0
2007-12-04 16:12:00,0.76145,0.7616,0.7614,0.7616,824699996.0
2007-12-04 16:13:00,0.76155,0.762,0.76155,0.76185,1051699999.0
2007-12-04 16:14:00,0.76185,0.76195,0.7617,0.76175,565600000.0
2007-12-04 16:15:00,0.76175,0.7621,0.76175,0.762,630400002.0
2007-12-04 16:16:00,0.762,0.76215,0.76195,0.76205,564600001.0
2007-12-04 16:17:00,0.76205,0.7623,0.762,0.76215,352400000.0
2007-12-04 16:18:00,0.76215,0.7624,0.76215,0.7624,448400000.0
2007-12-04 16:19:00,0.7624,0.7624,0.7619,0.7619,849200000.0
2007-12-04 16:20:00,0.7619,0.7619,0.76155,0.76165,547500000.0
2007-12-04 16:21:00,0.76155,0.76175,0.76145,0.7617,618300006.0
2007-12-04 16:22:00,0.7617,0.7617,0.7613,0.7614,718600000.0
2007-12-04 16:23:00,0.76145,0.76145,0.7611,0.7611,373700001.0
2007-12-04 16:24:00,0.7611,0.7611,0.761,0.761,84800000.0
2007-12-04 16:25:00,0.761,0.761,0.76075,0.7609,467800000.0
2007-12-04 16:26:00,0.7609,0.76095,0.7609,0.7609,536399994.0
2007-12-04 16:27:00,0.761,0.7611,0.76085,0.7611,605200000.0
2007-12-04 16:28:00,0.76095,0.76115,0.76095,0.761,212800000.0
2007-12-04 16:29:00,0.76095,0.76095,0.7608,0.7609,801499990.0
2007-12-04 16:30:00,0.7609,0.76105,0.76085,0.761,924999999.0
2007-12-04 16:31:00,0.761,0.7611,0.7609,0.761,271300000.0
2007-12-04 16:32:00,0.761,0.76135,0.7608,0.7612,686200000.0
2007-12-04 16:33:00,0.7632,0.7633,0.763,0.763,1322400000.0
2007-12-04 16:34:00,0.7627,0.7628,0.7627,0.7628,1322400000.0
2007-12-04 16:35:00,0.761,0.7611,0.761,0.7611,1322400000.0
2007-12-04 16:36:00,0.7611,0.7611,0.7607,0.7607,597399993.0
2007-12-04 16:37:00,0.7607,0.7608,0.76045,0.7606,467600000.0
2007-12-04 16:38:00,0.7606,0.7606,0.76025,0.76045,375600000.0
2007-12-04 16:39:00,0.7605,0.7606,0.76045,0.7606,477600000.0
2007-12-04 16:40:00,0.7606,0.7609,0.7606,0.7609,569800000.0
2007-12-04 16:41:00,0.7609,0.761,0.7607,0.76075,987200000.0
2007-12-04 16:42:00,0.76075,0.7611,0.76075,0.7611,1432300000.0
2007-12-04 16:43:00,0.7611,0.7614,0.76105,0.7611,555600000.0
2007-12-04 16:44:00,0.7611,0.7611,0.76105,0.76105,165700000.0
2007-12-04 16:45:00,0.76105,0.7611,0.761,0.7611,162700000.0
2007-12-04 16:46:00,0.7611,0.7611,0.7607,0.76075,168000000.0
2007-12-04 16:47:00,0.76075,0.76075,0.7603,0.7603,85700000.0
2007-12-04 16:48:00,0.7603,0.7606,0.7603,0.7605,536499993.0
2007-12-04 16:49:00,0.7605,0.7606,0.7605,0.76055,348600001.0
2007-12-04 16:50:00,0.76055,0.7606,0.7603,0.7603,248800000.0
2007-12-04 16:51:00,0.7603,0.7603,0.7599,0.7599,680400000.0
2007-12-04 16:52:00,0.7599,0.7601,0.7596,0.75985,800399994.0
2007-12-04 16:53:00,0.75985,0.75985,0.7597,0.7597,179600000.0
2007-12-04 16:54:00,0.7597,0.7599,0.75955,0.7599,179700000.0
2007-12-04 16:55:00,0.7599,0.7602,0.7599,0.7602,386400004.0
2007-12-04 16:56:00,0.7602,0.7603,0.7601,0.76025,525300007.0
2007-12-04 16:57:00,0.76025,0.76025,0.7597,0.7597,448700000.0
2007-12-04 16:58:00,0.7597,0.7598,0.7597,0.7598,527100000.0
2007-12-04 16:59:00,0.7598,0.76005,0.75975,0.7598,542400000.0
2007-12-04 17:00:00,0.7598,0.7599,0.7597,0.7598,542000003.0
2007-12-04 17:01:00,0.75975,0.7604,0.75975,0.7603,466500000.0
2007-12-04 17:02:00,0.76035,0.76035,0.7601,0.7601,198300000.0
2007-12-04 17:03:00,0.7601,0.7602,0.7597,0.7598,496800000.0
2007-12-04 17:04:00,0.7598,0.7602,0.7598,0.76015,325600003.0
2007-12-04 17:05:00,0.76015,0.76045,0.7601,0.76045,219600000.0
2007-12-04 17:06:00,0.76045,0.7606,0.7604,0.7604,252400000.0
2007-12-04 17:07:00,0.7604,0.7605,0.7601,0.7602,251400000.0
2007-12-04 17:08:00,0.7602,0.7604,0.7601,0.76035,281200000.0
2007-12-04 17:09:00,0.76035,0.76035,0.76,0.76025,460000000.0
2007-12-04 17:10:00,0.76035,0.7608,0.76035,0.7607,316000000.0
2007-12-04 17:11:00,0.7607,0.76125,0.7607,0.76125,343200000.0
2007-12-04 17:12:00,0.76125,0.76155,0.7612,0.7615,594099994.0
2007-12-04 17:13:00,0.76155,0.76205,0.76145,0.76205,208800000.0
2007-12-04 17:14:00,0.76205,0.76215,0.7618,0.7621,496400001.0
2007-12-04 17:15:00,0.7621,0.7621,0.7614,0.76155,407500000.0
2007-12-04 17:16:00,0.76125,0.7615,0.76125,0.76135,623500004.0
2007-12-04 17:17:00,0.7614,0.7615,0.7612,0.76145,772299994.0
2007-12-04 17:18:00,0.7615,0.7615,0.7613,0.7614,338800000.0
2007-12-04 17:19:00,0.7614,0.762,0.7613,0.76195,935499995.0
2007-12-04 17:20:00,0.76195,0.76205,0.76195,0.76195,499000001.0
2007-12-04 17:21:00,0.762,0.7621,0.7618,0.7618,460299998.0
2007-12-04 17:22:00,0.7618,0.7622,0.7618,0.7622,731199998.0
2007-12-04 17:23:00,0.7622,0.76275,0.7622,0.76265,788800000.0
2007-12-04 17:24:00,0.76265,0.7631,0.7626,0.7631,764600000.0
2007-12-04 17:25:00,0.7631,0.7631,0.7628,0.763,805600000.0
2007-12-04 17:26:00,0.763,0.7635,0.763,0.76335,606600000.0
2007-12-04 17:27:00,0.76335,0.76345,0.7632,0.7634,301000000.0
2007-12-04 17:28:00,0.7634,0.7634,0.76335,0.7634,220800000.0
2007-12-04 17:29:00,0.7634,0.7635,0.76335,0.76335,354400000.0
2007-12-04 17:30:00,0.76335,0.7637,0.76315,0.76365,364800000.0
2007-12-04 17:31:00,0.76365,0.7643,0.76365,0.76365,544800000.0
2007-12-04 17:32:00,0.7637,0.76375,0.7633,0.76335,361600000.0
2007-12-04 17:33:00,0.76335,0.76335,0.7628,0.763,610900000.0
2007-12-04 17:34:00,0.763,0.763,0.7627,0.7627,231000000.0
2007-12-04 17:35:00,0.7627,0.76295,0.76265,0.7627,173800000.0
2007-12-04 17:36:00,0.7627,0.763,0.7626,0.7627,137500000.0
2007-12-04 17:37:00,0.7628,0.7634,0.7626,0.7633,330500000.0
2007-12-04 17:38:00,0.76305,0.7633,0.76295,0.7632,781800000.0
2007-12-04 17:39:00,0.7632,0.7632,0.7629,0.7632,34000000.0
2007-12-04 17:40:00,0.7632,0.7632,0.76295,0.7632,38100000.0
2007-12-04 17:41:00,0.7632,0.7632,0.7632,0.7632,29400000.0
2007-12-04 17:42:00,0.7632,0.7632,0.7628,0.763,425200000.0
2007-12-04 17:43:00,0.763,0.763,0.7626,0.7628,190500000.0
2007-12-04 17:44:00,0.7628,0.7633,0.7626,0.7632,295700001.0
2007-12-04 17:45:00,0.76295,0.7633,0.76255,0.763,340499997.0
2007-12-04 17:46:00,0.763,0.763,0.76255,0.7629,133100000.0
2007-12-04 17:47:00,0.7629,0.7629,0.76255,0.7629,50600000.0
2007-12-04 17:48:00,0.7629,0.7629,0.76255,0.7629,141300000.0
2007-12-04 17:49:00,0.7629,0.7629,0.76255,0.7629,12000000.0
2007-12-04 17:50:00,0.7628,0.76285,0.76255,0.76255,429500000.0
2007-12-04 17:51:00,0.76255,0.7626,0.762,0.7623,216600000.0
2007-12-04 17:52:00,0.7623,0.7624,0.7622,0.76225,130200000.0
2007-12-04 17:53:00,0.7621,0.7625,0.7621,0.7624,443700000.0
2007-12-04 17:54:00,0.7624,0.7624,0.76205,0.76215,240900000.0
2007-12-04 17:55:00,0.76225,0.7623,0.7621,0.7623,136600000.0
2007-12-04 17:56:00,0.7623,0.7625,0.7623,0.7624,280400000.0
2007-12-04 17:57:00,0.7624,0.7625,0.7624,0.7624,192100000.0
2007-12-04 17:58:00,0.7624,0.7624,0.76235,0.7624,108700000.0
2007-12-04 17:59:00,0.76245,0.76315,0.7624,0.763,849100002.0
2007-12-04 18:00:00,0.763,0.763,0.76245,0.76255,762499999.0
2007-12-04 18:01:00,0.76285,0.76285,0.7625,0.7626,231300001.0
2007-12-04 18:02:00,0.7626,0.7627,0.7626,0.76265,114900000.0
2007-12-04 18:03:00,0.76275,0.76275,0.76255,0.7627,262699999.0
2007-12-04 18:04:00,0.7627,0.7627,0.76255,0.76255,25600000.0
2007-12-04 18:05:00,0.76255,0.76255,0.7625,0.76255,35000000.0
2007-12-04 18:06:00,0.76255,0.76255,0.76255,0.76255,36000000.0
2007-12-04 18:07:00,0.76255,0.76285,0.7625,0.76285,189600000.0
2007-12-04 18:08:00,0.76285,0.76285,0.76265,0.76285,89600000.0
2007-12-04 18:09:00,0.76265,0.763,0.76265,0.76265,437199998.0
2007-12-04 18:10:00,0.76265,0.7628,0.7626,0.7628,283000001.0
2007-12-04 18:11:00,0.7628,0.763,0.76275,0.763,232700000.0
2007-12-04 18:12:00,0.763,0.763,0.76275,0.763,424299997.0
2007-12-04 18:13:00,0.763,0.763,0.7629,0.763,101400000.0
2007-12-04 18:14:00,0.763,0.763,0.76295,0.763,59200000.0
2007-12-04 18:15:00,0.763,0.7631,0.7628,0.7629,404600000.0
2007-12-04 18:16:00,0.763,0.7631,0.7629,0.7631,244000000.0
2007-12-04 18:17:00,0.7631,0.7639,0.763,0.7635,724499998.0
2007-12-04 18:18:00,0.7635,0.7635,0.763,0.763,466000000.0
2007-12-04 18:19:00,0.763,0.7634,0.76275,0.7634,553800000.0
2007-12-04 18:20:00,0.7634,0.76355,0.7632,0.76355,115900001.0
2007-12-04 18:21:00,0.76355,0.76395,0.76355,0.7638,428900000.0
2007-12-04 18:22:00,0.7638,0.7638,0.76355,0.76365,149300000.0
2007-12-04 18:23:00,0.76365,0.7639,0.76365,0.7639,171700000.0
2007-12-04 18:24:00,0.76385,0.76385,0.76365,0.76365,222700000.0
2007-12-04 18:25:00,0.76365,0.7638,0.7635,0.7635,278599999.0
2007-12-04 18:26:00,0.76365,0.7638,0.7635,0.7636,277600005.0
2007-12-04 18:27:00,0.7636,0.7636,0.7636,0.7636,47200000.0
2007-12-04 18:28:00,0.7636,0.7636,0.76325,0.7633,151750000.0
2007-12-04 18:29:00,0.76325,0.76335,0.76325,0.76335,113600000.0
2007-12-04 18:30:00,0.76335,0.7634,0.76335,0.7634,17800000.0
2007-12-04 18:31:00,0.76335,0.7635,0.76325,0.7634,60800000.0
2007-12-04 18:32:00,0.7634,0.7635,0.76335,0.7634,291200000.0
2007-12-04 18:33:00,0.7634,0.7635,0.7634,0.7634,339799996.0
2007-12-04 18:34:00,0.76335,0.7635,0.7633,0.7635,198700001.0
2007-12-04 18:35:00,0.7635,0.7635,0.76325,0.76335,137800000.0
2007-12-04 18:36:00,0.7634,0.7634,0.76335,0.7634,48500000.0
2007-12-04 18:37:00,0.7634,0.7634,0.76335,0.7634,88200000.0
2007-12-04 18:38:00,0.7634,0.7634,0.76305,0.7632,32400000.0
2007-12-04 18:39:00,0.7632,0.76335,0.7629,0.7629,221249997.0
2007-12-04 18:40:00,0.7629,0.7629,0.76255,0.7626,199900000.0
2007-12-04 18:41:00,0.7626,0.7626,0.7626,0.7626,12000000.0
2007-12-04 18:42:00,0.7626,0.7626,0.7624,0.7626,17200000.0
2007-12-04 18:43:00,0.7626,0.7626,0.7625,0.7626,87200000.0
2007-12-04 18:44:00,0.7626,0.7628,0.7626,0.7628,213399999.0
2007-12-04 18:45:00,0.76285,0.76285,0.7626,0.76275,344800000.0
2007-12-04 18:46:00,0.76275,0.7628,0.76265,0.7628,368300000.0
2007-12-04 18:47:00,0.7628,0.7628,0.7626,0.7626,247200006.0
2007-12-04 18:48:00,0.7626,0.76285,0.7626,0.7626,502399994.0
2007-12-04 18:49:00,0.7626,0.7627,0.7626,0.7626,207199997.0
2007-12-04 18:50:00,0.7626,0.7626,0.76255,0.7626,122399995.0
2007-12-04 18:51:00,0.7626,0.7627,0.7626,0.7627,183999991.0
2007-12-04 18:52:00,0.7627,0.763,0.7626,0.76285,589600001.0
2007-12-04 18:53:00,0.76285,0.76305,0.76265,0.76265,416499999.0
2007-12-04 18:54:00,0.76265,0.7629,0.76265,0.76275,912699998.0
2007-12-04 18:55:00,0.76275,0.76275,0.76255,0.7626,104000000.0
2007-12-04 18:56:00,0.7626,0.7626,0.76255,0.76255,108000000.0
2007-12-04 18:57:00,0.76255,0.76255,0.7625,0.7625,231200000.0
2007-12-04 18:58:00,0.7625,0.7626,0.7624,0.7624,418399998.0
2007-12-04 18:59:00,0.7624,0.7625,0.76185,0.76205,637499996.0
2007-12-04 19:00:00,0.76205,0.7623,0.762,0.762,171800000.0
2007-12-04 19:01:00,0.762,0.762,0.76195,0.762,340100001.0
2007-12-04 19:02:00,0.762,0.7623,0.762,0.762,121100000.0
2007-12-04 19:03:00,0.762,0.762,0.76195,0.762,122000000.0
2007-12-04 19:04:00,0.762,0.762,0.7617,0.7617,296099999.0
2007-12-04 19:05:00,0.7617,0.7618,0.7617,0.76175,319000000.0
2007-12-04 19:06:00,0.76175,0.7619,0.76165,0.7618,749199998.0
2007-12-04 19:07:00,0.7618,0.7618,0.7616,0.7618,457199997.0
2007-12-04 19:08:00,0.7618,0.7618,0.76165,0.76165,86900000.0
2007-12-04 19:09:00,0.76165,0.76185,0.7616,0.7618,282300005.0
2007-12-04 19:10:00,0.7618,0.76185,0.7618,0.76185,131400001.0
2007-12-04 19:11:00,0.76185,0.76185,0.76175,0.7618,117600000.0
2007-12-04 19:12:00,0.7618,0.7618,0.7617,0.7618,41600000.0
2007-12-04 19:13:00,0.7618,0.7618,0.76165,0.76165,20000000.0
2007-12-04 19:14:00,0.7617,0.7618,0.7617,0.7618,120599996.0
2007-12-04 19:15:00,0.7618,0.7618,0.7617,0.7617,32000000.0
2007-12-04 19:16:00,0.7617,0.7619,0.7617,0.7619,139800000.0
2007-12-04 19:17:00,0.7619,0.762,0.7619,0.762,138200000.0
2007-12-04 19:18:00,0.762,0.7622,0.762,0.7622,125600000.0
2007-12-04 19:19:00,0.7622,0.7623,0.76215,0.76215,228000000.0
2007-12-04 19:20:00,0.76215,0.7623,0.76215,0.76215,135200000.0
2007-12-04 19:21:00,0.76215,0.76215,0.76205,0.76205,48800000.0
2007-12-04 19:22:00,0.76215,0.76235,0.76215,0.76235,49600000.0
2007-12-04 19:23:00,0.76235,0.76235,0.76195,0.762,206000002.0
2007-12-04 19:24:00,0.76195,0.762,0.76195,0.76195,179100007.0
2007-12-04 19:25:00,0.76195,0.76195,0.76195,0.76195,44800000.0
2007-12-04 19:26:00,0.762,0.76215,0.76195,0.76215,776700003.0
2007-12-04 19:27:00,0.76215,0.7622,0.76195,0.762,276900000.0
2007-12-04 19:28:00,0.762,0.7622,0.762,0.7622,400299995.0
2007-12-04 19:29:00,0.7622,0.7624,0.7622,0.76235,272099998.0
2007-12-04 19:30:00,0.76235,0.7624,0.7623,0.7624,48400000.0
2007-12-04 19:31:00,0.76215,0.7624,0.7621,0.7622,981600000.0
2007-12-04 19:32:00,0.7622,0.76225,0.7621,0.76225,1448800000.0
2007-12-04 19:33:00,0.76225,0.76225,0.7621,0.7621,183400001.0
2007-12-04 19:34:00,0.7621,0.7621,0.76195,0.76195,76000000.0
2007-12-04 19:35:00,0.76195,0.7621,0.76185,0.762,251799997.0
2007-12-04 19:36:00,0.762,0.7621,0.762,0.7621,108600000.0
2007-12-04 19:37:00,0.7621,0.7623,0.7621,0.7623,126400000.0
2007-12-04 19:38:00,0.7623,0.7623,0.76215,0.7622,139800000.0
2007-12-04 19:39:00,0.76215,0.76225,0.76215,0.7622,178399999.0
2007-12-04 19:40:00,0.7622,0.7622,0.7621,0.76215,77400000.0
2007-12-04 19:41:00,0.7621,0.76225,0.7621,0.7622,312399998.0
2007-12-04 19:42:00,0.7622,0.7623,0.7622,0.7622,180699997.0
2007-12-04 19:43:00,0.76195,0.7622,0.76193,0.76207,117200004.0
2007-12-04 19:44:00,0.76203,0.76203,0.76177,0.76185,122700003.0
2007-12-04 19:45:00,0.76215,0.7623,0.7621,0.7623,100099997.0
2007-12-04 19:46:00,0.7623,0.7624,0.76215,0.7622,352700002.0
2007-12-04 19:47:00,0.76225,0.7623,0.7621,0.7622,175800001.0
2007-12-04 19:48:00,0.7622,0.7624,0.7622,0.7623,232000001.0
2007-12-04 19:49:00,0.7623,0.76235,0.7622,0.76235,192000000.0
2007-12-04 19:50:00,0.76235,0.76245,0.76215,0.76245,261900000.0
2007-12-04 19:51:00,0.76245,0.76245,0.76235,0.76235,212100000.0
2007-12-04 19:52:00,0.76235,0.76245,0.76235,0.76245,116000000.0
2007-12-04 19:53:00,0.76245,0.76245,0.7624,0.7624,26400000.0
2007-12-04 19:54:00,0.7624,0.7624,0.7624,0.7624,75700000.0
2007-12-04 19:55:00,0.7623,0.7624,0.7623,0.7624,36400001.0
2007-12-04 19:56:00,0.76235,0.7624,0.7623,0.7624,211599996.0
2007-12-04 19:57:00,0.7624,0.7624,0.76235,0.76235,242300000.0
2007-12-04 19:58:00,0.7624,0.7625,0.7624,0.7625,147100000.0
2007-12-04 19:59:00,0.7625,0.7626,0.76235,0.7625,243500000.0
2007-12-04 20:00:00,0.7625,0.7625,0.76245,0.7625,99200000.0
2007-12-04 20:01:00,0.7624,0.76255,0.76235,0.7625,138000000.0
2007-12-04 20:02:00,0.76255,0.763,0.76245,0.76265,374200000.0
2007-12-04 20:03:00,0.76265,0.76265,0.7626,0.7626,352499990.0
2007-12-04 20:04:00,0.7626,0.76295,0.7626,0.76295,309499998.0
2007-12-04 20:05:00,0.76295,0.7631,0.76295,0.76305,265600000.0
2007-12-04 20:06:00,0.76295,0.76315,0.76295,0.763,58400000.0
2007-12-04 20:07:00,0.76315,0.7632,0.763,0.76315,207200000.0
2007-12-04 20:08:00,0.76315,0.7632,0.76305,0.76305,222500000.0
2007-12-04 20:09:00,0.76305,0.76305,0.76265,0.76265,108800000.0
2007-12-04 20:10:00,0.76265,0.7628,0.76265,0.76275,150300000.0
2007-12-04 20:11:00,0.7626,0.7626,0.76235,0.7624,175600000.0
2007-12-04 20:12:00,0.7624,0.76285,0.7624,0.76285,200300000.0
2007-12-04 20:13:00,0.76285,0.76285,0.7626,0.76265,59200000.0
2007-12-04 20:14:00,0.76265,0.76295,0.76265,0.76295,6300000.0
2007-12-04 20:15:00,0.76295,0.76295,0.76285,0.76295,14200000.0
2007-12-04 20:16:00,0.76295,0.76295,0.7628,0.76295,30200000.0
2007-12-04 20:17:00,0.76295,0.76295,0.7628,0.76295,12400000.0
2007-12-04 20:18:00,0.76295,0.76295,0.76295,0.76295,1000000.0
2007-12-04 20:19:00,0.76295,0.76295,0.7627,0.76295,26600000.0
2007-12-04 20:20:00,0.76295,0.76295,0.7627,0.76295,13100000.0
2007-12-04 20:21:00,0.76295,0.76295,0.7627,0.7627,20700000.0
2007-12-04 20:22:00,0.76295,0.76295,0.76295,0.76295,900000.0
2007-12-04 20:23:00,0.76295,0.76295,0.76275,0.76295,5400000.0
2007-12-04 20:24:00,0.76295,0.76295,0.76295,0.76295,1500000.0
2007-12-04 20:25:00,0.76295,0.76295,0.76295,0.76295,700000.0
2007-12-04 20:26:00,0.76275,0.76295,0.7627,0.76295,228600000.0
2007-12-04 20:27:00,0.76295,0.76295,0.7628,0.7628,37800000.0
2007-12-04 20:28:00,0.76295,0.76295,0.7628,0.76295,39700000.0
2007-12-04 20:29:00,0.76295,0.76295,0.76295,0.76295,3400000.0
2007-12-04 20:30:00,0.76295,0.76295,0.76295,0.76295,1800000.0
2007-12-04 20:31:00,0.76295,0.76305,0.76295,0.763,91200000.0
2007-12-04 20:32:00,0.763,0.763,0.76295,0.76295,25800000.0
2007-12-04 20:33:00,0.76295,0.76295,0.76295,0.76295,3400000.0
2007-12-04 20:34:00,0.76295,0.763,0.76295,0.76295,374000000.0
2007-12-04 20:35:00,0.76295,0.76315,0.7629,0.763,614599999.0
2007-12-04 20:36:00,0.76295,0.763,0.76295,0.76295,60200000.0
2007-12-04 20:37:00,0.76295,0.76295,0.7629,0.76295,47300000.0
2007-12-04 20:38:00,0.7629,0.76295,0.76285,0.76295,16600000.0
2007-12-04 20:39:00,0.76295,0.76295,0.76295,0.76295,700000.0
2007-12-04 20:40:00,0.76295,0.76295,0.76295,0.76295,1100000.0
2007-12-04 20:41:00,0.76295,0.76295,0.7629,0.7629,16500000.0
2007-12-04 20:42:00,0.7629,0.763,0.7629,0.763,123900000.0
2007-12-04 20:43:00,0.763,0.7631,0.76295,0.7631,37000000.0
2007-12-04 20:44:00,0.76305,0.7631,0.76265,0.76265,61500000.0
2007-12-04 20:45:00,0.76265,0.7631,0.76265,0.76305,148499997.0
2007-12-04 20:46:00,0.76305,0.7631,0.76305,0.7631,172000000.0
2007-12-04 20:47:00,0.7631,0.7632,0.7631,0.76315,114400000.0
2007-12-04 20:48:00,0.76315,0.76315,0.76305,0.76315,36200000.0
2007-12-04 20:49:00,0.76315,0.7633,0.76305,0.7633,76800000.0
2007-12-04 20:50:00,0.7633,0.7633,0.76285,0.7633,48800000.0
2007-12-04 20:51:00,0.7633,0.7636,0.76325,0.7635,372299996.0
2007-12-04 20:52:00,0.7635,0.7635,0.76335,0.76335,100400000.0
2007-12-04 20:53:00,0.76345,0.7638,0.76345,0.7635,101400000.0
2007-12-04 20:54:00,0.7635,0.7635,0.76335,0.7635,115500000.0
2007-12-04 20:55:00,0.76375,0.76375,0.76345,0.7636,314300000.0
2007-12-04 20:56:00,0.7636,0.7636,0.76345,0.7635,158400000.0
2007-12-04 20:57:00,0.7635,0.76375,0.7634,0.7636,182400000.0
2007-12-04 20:58:00,0.7636,0.76375,0.76345,0.76345,559799999.0
2007-12-04 20:59:00,0.76355,0.76375,0.7635,0.7636,333000003.0
2007-12-04 21:00:00,0.76365,0.7637,0.7636,0.7636,230400000.0
2007-12-04 21:01:00,0.76365,0.76415,0.7636,0.7641,188999999.0
2007-12-04 21:02:00,0.7641,0.76425,0.7639,0.7639,456200000.0
2007-12-04 21:03:00,0.7639,0.76405,0.7639,0.764,148100000.0
2007-12-04 21:04:00,0.764,0.764,0.7631,0.7632,622699993.0
2007-12-04 21:05:00,0.7632,0.7632,0.76305,0.7632,252799992.0
2007-12-04 21:06:00,0.7632,0.7632,0.76295,0.7632,276199999.0
2007-12-04 21:07:00,0.7632,0.7632,0.76315,0.7632,316000000.0
2007-12-04 21:08:00,0.7632,0.76345,0.7632,0.76345,347200001.0
2007-12-04 21:09:00,0.76345,0.76345,0.76315,0.7632,259899999.0
2007-12-04 21:10:00,0.76315,0.7635,0.76315,0.7635,150700000.0
2007-12-04 21:11:00,0.7635,0.7635,0.76315,0.76315,387500003.0
2007-12-04 21:12:00,0.76315,0.7632,0.7631,0.7631,613700003.0
2007-12-04 21:13:00,0.7631,0.7632,0.7631,0.7632,591999998.0
2007-12-04 21:14:00,0.7632,0.7634,0.7632,0.76335,63400000.0
2007-12-04 21:15:00,0.76335,0.7634,0.7633,0.76335,19000000.0
2007-12-04 21:16:00,0.76335,0.7634,0.76335,0.76335,10600000.0
2007-12-04 21:17:00,0.76335,0.7634,0.7633,0.76335,53600002.0
2007-12-04 21:18:00,0.76335,0.76355,0.76335,0.76345,119300000.0
2007-12-04 21:19:00,0.76345,0.76345,0.76335,0.7634,428100001.0
2007-12-04 21:20:00,0.7634,0.76355,0.7633,0.7633,395000000.0
2007-12-04 21:21:00,0.7633,0.7633,0.76325,0.7633,187399996.0
2007-12-04 21:22:00,0.7633,0.7633,0.76325,0.76325,128900000.0
2007-12-04 21:23:00,0.7632,0.7633,0.7631,0.76325,128500000.0
2007-12-04 21:24:00,0.7632,0.7633,0.7632,0.76325,76500000.0
2007-12-04 21:25:00,0.7633,0.7633,0.7632,0.76325,146900000.0
2007-12-04 21:26:00,0.76325,0.76325,0.7632,0.76325,33400000.0
2007-12-04 21:27:00,0.76325,0.76325,0.76325,0.76325,50400000.0
2007-12-04 21:28:00,0.76325,0.76325,0.7632,0.7632,48800000.0
2007-12-04 21:29:00,0.7632,0.76325,0.7632,0.7632,71400000.0
2007-12-04 21:30:00,0.7632,0.7633,0.7632,0.7633,131200000.0
2007-12-04 21:31:00,0.7633,0.7633,0.76325,0.76325,135200000.0
2007-12-04 21:32:00,0.76325,0.76325,0.76325,0.76325,36000000.0
2007-12-04 21:33:00,0.76325,0.76325,0.76325,0.76325,26400000.0
2007-12-04 21:34:00,0.76325,0.76325,0.7632,0.7632,39200000.0
2007-12-04 21:35:00,0.76325,0.7633,0.7631,0.7631,234399999.0
2007-12-04 21:36:00,0.7631,0.7633,0.76305,0.7633,128099998.0
2007-12-04 21:37:00,0.7633,0.7633,0.76315,0.76325,61100001.0
2007-12-04 21:38:00,0.76325,0.7633,0.76325,0.76325,16700000.0
2007-12-04 21:39:00,0.76325,0.7633,0.76315,0.76325,62500000.0
2007-12-04 21:40:00,0.76325,0.7633,0.7631,0.7632,238800000.0
2007-12-04 21:41:00,0.7632,0.7632,0.7631,0.7631,278100000.0
2007-12-04 21:42:00,0.7631,0.7631,0.76305,0.7631,120599999.0
2007-12-04 21:43:00,0.7631,0.7631,0.76305,0.76305,161400000.0
2007-12-04 21:44:00,0.7631,0.7634,0.763,0.7633,632199994.0
2007-12-04 21:45:00,0.7633,0.7633,0.76325,0.76325,128799996.0
2007-12-04 21:46:00,0.76325,0.7633,0.76265,0.76295,258900001.0
2007-12-04 21:47:00,0.763,0.7632,0.76295,0.7632,315699999.0
2007-12-04 21:48:00,0.7632,0.7632,0.76305,0.7631,297699999.0
2007-12-04 21:49:00,0.7631,0.76315,0.76295,0.76295,492299992.0
2007-12-04 21:50:00,0.76295,0.76295,0.7628,0.76295,84400000.0
2007-12-04 21:51:00,0.76295,0.7632,0.76285,0.7632,447200011.0
2007-12-04 21:52:00,0.7632,0.76325,0.7631,0.76325,188600000.0
2007-12-04 21:53:00,0.76325,0.7634,0.7632,0.7634,380000000.0
2007-12-04 21:54:00,0.7634,0.76355,0.7632,0.76345,1241299995.0
2007-12-04 21:55:00,0.7634,0.7636,0.76335,0.7636,104000000.0
2007-12-04 21:56:00,0.7636,0.7637,0.7633,0.7635,830799989.0
2007-12-04 21:57:00,0.7635,0.7635,0.76335,0.76335,89600000.0
2007-12-04 21:58:00,0.76335,0.7636,0.7632,0.7632,569300000.0
2007-12-04 21:59:00,0.7633,0.7633,0.7613,0.7613,120700000.0
2007-12-04 22:00:00,0.7613,0.7631,0.7613,0.763,1096299997.0
2007-12-04 22:01:00,0.763,0.7633,0.7629,0.76305,215899999.0
2007-12-04 22:02:00,0.76305,0.7631,0.7629,0.763,297499998.0
2007-12-04 22:03:00,0.7629,0.763,0.7629,0.763,286899995.0
2007-12-04 22:04:00,0.763,0.763,0.763,0.763,56000000.0
2007-12-04 22:05:00,0.763,0.7631,0.763,0.7631,188800000.0
2007-12-04 22:06:00,0.7631,0.7631,0.76295,0.763,179200000.0
2007-12-04 22:07:00,0.763,0.76305,0.7629,0.76305,215200000.0
2007-12-04 22:08:00,0.76305,0.76305,0.76295,0.76305,51600000.0
2007-12-04 22:09:00,0.76305,0.76345,0.76305,0.76325,776300003.0
2007-12-04 22:10:00,0.7633,0.7635,0.7633,0.7635,510199990.0
2007-12-04 22:11:00,0.7635,0.7635,0.7634,0.7635,365600000.0
2007-12-04 22:12:00,0.7635,0.7635,0.76345,0.76345,180000000.0
2007-12-04 22:13:00,0.7635,0.7635,0.76335,0.7635,202000000.0
2007-12-04 22:14:00,0.76345,0.7635,0.7633,0.7633,121100000.0
2007-12-04 22:15:00,0.76345,0.76345,0.7632,0.76345,94300000.0
2007-12-04 22:16:00,0.76345,0.7635,0.76345,0.7635,305600001.0
2007-12-04 22:17:00,0.7635,0.7635,0.76345,0.7635,380100007.0
2007-12-04 22:18:00,0.7635,0.7637,0.7635,0.7637,415199999.0
2007-12-04 22:19:00,0.76365,0.7637,0.76365,0.7637,287199999.0
2007-12-04 22:20:00,0.7637,0.76375,0.76365,0.76375,335799998.0
2007-12-04 22:21:00,0.76375,0.76375,0.76365,0.76375,291000001.0
2007-12-04 22:22:00,0.7637,0.76375,0.7637,0.7637,194899998.0
2007-12-04 22:23:00,0.7637,0.76375,0.7637,0.76375,207200000.0
2007-12-04 22:24:00,0.76375,0.76375,0.7637,0.76375,133600000.0
2007-12-04 22:25:00,0.76375,0.7639,0.76365,0.7639,320399999.0
2007-12-04 22:26:00,0.7639,0.7639,0.76385,0.7639,68000000.0
2007-12-04 22:27:00,0.7639,0.7639,0.7637,0.76375,203299998.0
2007-12-04 22:28:00,0.76375,0.76375,0.7636,0.76375,119100000.0
2007-12-04 22:29:00,0.76375,0.76375,0.76325,0.76335,539199998.0
2007-12-04 22:30:00,0.76335,0.7634,0.76325,0.76335,242599998.0
2007-12-04 22:31:00,0.7634,0.7634,0.7633,0.7634,264499994.0
2007-12-04 22:32:00,0.7634,0.76345,0.7631,0.7634,662899994.0
2007-12-04 22:33:00,0.7634,0.7634,0.7633,0.7634,445399999.0
2007-12-04 22:34:00,0.7634,0.7635,0.7633,0.76335,553600000.0
2007-12-04 22:35:00,0.7634,0.7635,0.7633,0.7634,707199999.0
2007-12-04 22:36:00,0.7634,0.7635,0.7634,0.7634,367199999.0
2007-12-04 22:37:00,0.76335,0.7634,0.76335,0.7634,226199999.0
2007-12-04 22:38:00,0.7634,0.76355,0.76335,0.76355,245600000.0
2007-12-04 22:39:00,0.76355,0.7641,0.76345,0.7638,905300000.0
2007-12-04 22:40:00,0.7638,0.7641,0.7638,0.7639,415700000.0
2007-12-04 22:41:00,0.7639,0.7639,0.7635,0.7635,384100000.0
2007-12-04 22:42:00,0.7635,0.76355,0.76335,0.7635,224300000.0
2007-12-04 22:43:00,0.7635,0.7635,0.7631,0.7632,235600000.0
2007-12-04 22:44:00,0.7631,0.7632,0.76305,0.7632,727399998.0
2007-12-04 22:45:00,0.7632,0.7632,0.7632,0.7632,197100000.0
2007-12-04 22:46:00,0.7632,0.7632,0.76315,0.7632,371400000.0
2007-12-04 22:47:00,0.7632,0.7632,0.7632,0.7632,136800000.0
2007-12-04 22:48:00,0.7632,0.7632,0.76315,0.76315,101699999.0
2007-12-04 22:49:00,0.7632,0.7632,0.76295,0.763,506900000.0
2007-12-04 22:50:00,0.763,0.763,0.7629,0.7629,1002800000.0
2007-12-04 22:51:00,0.7629,0.763,0.7629,0.76295,107100000.0
2007-12-04 22:52:00,0.76295,0.763,0.76295,0.763,92000000.0
2007-12-04 22:53:00,0.763,0.763,0.7629,0.763,160499995.0
2007-12-04 22:54:00,0.763,0.763,0.76295,0.763,123200000.0
2007-12-04 22:55:00,0.763,0.763,0.763,0.763,235200000.0
2007-12-04 22:56:00,0.763,0.763,0.76295,0.76295,284699999.0
2007-12-04 22:57:00,0.763,0.763,0.763,0.763,153000000.0
2007-12-04 22:58:00,0.763,0.763,0.76295,0.763,373600000.0
2007-12-04 22:59:00,0.763,0.763,0.763,0.763,288800000.0
2007-12-04 23:00:00,0.763,0.7631,0.76295,0.763,507499997.0
2007-12-04 23:01:00,0.763,0.763,0.763,0.763,436000002.0
2007-12-04 23:02:00,0.76295,0.763,0.76285,0.763,519099998.0
2007-12-04 23:03:00,0.763,0.763,0.76295,0.763,322299998.0
2007-12-04 23:04:00,0.763,0.763,0.7629,0.76295,337600003.0
2007-12-04 23:05:00,0.7629,0.763,0.7629,0.763,75200000.0
2007-12-04 23:06:00,0.763,0.763,0.76295,0.763,65600000.0
2007-12-04 23:07:00,0.763,0.763,0.76295,0.763,66400000.0
2007-12-04 23:08:00,0.763,0.763,0.76295,0.763,43200000.0
2007-12-04 23:09:00,0.763,0.763,0.76295,0.763,67900000.0
2007-12-04 23:10:00,0.763,0.7631,0.763,0.76305,272800000.0
2007-12-04 23:11:00,0.76305,0.7631,0.763,0.7631,209600001.0
2007-12-04 23:12:00,0.7631,0.7632,0.76305,0.7632,166100000.0
2007-12-04 23:13:00,0.7632,0.7632,0.76315,0.7632,161600000.0
2007-12-04 23:14:00,0.76315,0.7632,0.76315,0.7632,238100000.0
2007-12-04 23:15:00,0.7632,0.7632,0.76315,0.7632,122400000.0
2007-12-04 23:16:00,0.7632,0.7632,0.76315,0.76315,220000000.0
2007-12-04 23:17:00,0.76315,0.7632,0.7629,0.763,669299995.0
2007-12-04 23:18:00,0.763,0.7631,0.76295,0.763,376999999.0
2007-12-04 23:19:00,0.76295,0.763,0.76295,0.76295,112000000.0
2007-12-04 23:20:00,0.76295,0.76295,0.76295,0.76295,104300000.0
2007-12-04 23:21:00,0.76295,0.76305,0.76295,0.76295,341300000.0
2007-12-04 23:22:00,0.763,0.763,0.76295,0.763,350700003.0
2007-12-04 23:23:00,0.763,0.7631,0.7627,0.76285,701299999.0
2007-12-04 23:24:00,0.76285,0.76295,0.76275,0.76295,461099985.0
2007-12-04 23:25:00,0.76295,0.76295,0.7624,0.76245,704999999.0
2007-12-04 23:26:00,0.76245,0.7625,0.76245,0.7625,214299998.0
2007-12-04 23:27:00,0.7625,0.7625,0.76245,0.76245,109600000.0
2007-12-04 23:28:00,0.76245,0.76245,0.76245,0.76245,83200000.0
2007-12-04 23:29:00,0.76245,0.7625,0.7623,0.76235,440799995.0
2007-12-04 23:30:00,0.76235,0.7626,0.7623,0.7623,743900000.0
2007-12-04 23:31:00,0.7623,0.7625,0.76225,0.7623,270700000.0
2007-12-04 23:32:00,0.76225,0.7625,0.7622,0.76235,377200000.0
2007-12-04 23:33:00,0.76235,0.76245,0.76235,0.76235,124300000.0
2007-12-04 23:34:00,0.7624,0.7624,0.7623,0.7623,405800000.0
2007-12-04 23:35:00,0.7623,0.7625,0.76225,0.7625,228200000.0
2007-12-04 23:36:00,0.7625,0.7625,0.7624,0.7625,182500000.0
2007-12-04 23:37:00,0.7625,0.7625,0.76235,0.7624,268000000.0
2007-12-04 23:38:00,0.7624,0.7624,0.76235,0.7624,136300000.0
2007-12-04 23:39:00,0.7624,0.7626,0.76235,0.76235,376000000.0
2007-12-04 23:40:00,0.7624,0.7624,0.7623,0.7624,149300000.0
2007-12-04 23:41:00,0.7624,0.7625,0.7623,0.7625,310999996.0
2007-12-04 23:42:00,0.76245,0.76275,0.7624,0.7627,814399999.0
2007-12-04 23:43:00,0.76275,0.76285,0.7626,0.7627,313700000.0
2007-12-04 23:44:00,0.7627,0.7627,0.76255,0.76255,139100000.0
2007-12-04 23:45:00,0.7626,0.7627,0.7626,0.7627,334300000.0
2007-12-04 23:46:00,0.7627,0.7627,0.76255,0.7627,104700000.0
2007-12-04 23:47:00,0.7627,0.7631,0.7627,0.7631,502799999.0
2007-12-04 23:48:00,0.7631,0.76335,0.7631,0.7632,377600000.0
2007-12-04 23:49:00,0.7632,0.7632,0.76315,0.7632,61800000.0
2007-12-04 23:50:00,0.76315,0.7632,0.76315,0.7632,40200000.0
2007-12-04 23:51:00,0.7632,0.7632,0.76295,0.76315,98100000.0
2007-12-04 23:52:00,0.7631,0.76315,0.7631,0.76315,41000000.0
2007-12-04 23:53:00,0.76315,0.76315,0.7631,0.76315,59900000.0
2007-12-04 23:54:00,0.76315,0.7632,0.76295,0.76315,180999997.0
2007-12-04 23:55:00,0.76315,0.76315,0.763,0.763,162400000.0
2007-12-04 23:56:00,0.763,0.7631,0.763,0.7631,80000000.0
2007-12-04 23:57:00,0.7631,0.76315,0.76295,0.76315,212200000.0
2007-12-04 23:58:00,0.76315,0.76315,0.7631,0.7631,35200000.0
2007-12-04 23:59:00,0.7631,0.7631,0.7628,0.7628,78400000.0
2007-12-05 00:00:00,0.763,0.763,0.7629,0.763,34700000.0
2007-12-05 00:01:00,0.7628,0.763,0.7627,0.7628,230600000.0
2007-12-05 00:02:00,0.7628,0.7628,0.7628,0.7628,68000000.0
2007-12-05 00:03:00,0.76246,0.7625,0.76246,0.76246,14400000.0
2007-12-05 00:04:00,0.7628,0.7628,0.7628,0.7628,84000000.0
2007-12-05 00:05:00,0.7628,0.7628,0.7624,0.7625,106000000.0
2007-12-05 00:06:00,0.7625,0.7625,0.7625,0.7625,246000000.0
2007-12-05 00:07:00,0.7625,0.7631,0.7624,0.7631,255200000.0
2007-12-05 00:08:00,0.7631,0.7631,0.7631,0.7631,389600000.0
2007-12-05 00:09:00,0.7631,0.7632,0.7631,0.7632,167400000.0
2007-12-05 00:10:00,0.7631,0.7632,0.7631,0.7632,196000000.0
2007-12-05 00:11:00,0.7632,0.7632,0.7631,0.7631,306400000.0
2007-12-05 00:12:00,0.7631,0.7631,0.7628,0.7629,108700000.0
2007-12-05 00:13:00,0.7629,0.7629,0.7628,0.7628,88000000.0
2007-12-05 00:14:00,0.7628,0.7628,0.7623,0.7624,217700000.0
2007-12-05 00:15:00,0.7624,0.76245,0.7624,0.76245,92900000.0
2007-12-05 00:16:00,0.76245,0.7625,0.76245,0.7625,94000000.0
2007-12-05 00:17:00,0.7625,0.7625,0.76235,0.76235,77000000.0
2007-12-05 00:18:00,0.7622,0.7624,0.7622,0.7624,24800000.0
2007-12-05 00:19:00,0.76235,0.76235,0.76235,0.76235,12000000.0
2007-12-05 00:20:00,0.76235,0.76235,0.76235,0.76235,4000000.0
2007-12-05 00:21:00,0.7622,0.76285,0.7622,0.76285,125100000.0
2007-12-05 00:22:00,0.76285,0.76285,0.76235,0.7624,106400000.0
2007-12-05 00:23:00,0.7624,0.7624,0.7622,0.7624,144000002.0
2007-12-05 00:24:00,0.7624,0.7624,0.7622,0.7624,31100000.0
2007-12-05 00:25:00,0.7624,0.7625,0.7624,0.7625,48800000.0
2007-12-05 00:26:00,0.7625,0.7625,0.7622,0.76235,146100000.0
2007-12-05 00:27:00,0.7624,0.7626,0.76225,0.7626,100200000.0
2007-12-05 00:28:00,0.7626,0.7626,0.7623,0.7624,131000001.0
2007-12-05 00:29:00,0.7624,0.76245,0.76235,0.7624,80000000.0
2007-12-05 00:30:00,0.7624,0.76245,0.7624,0.7624,113600000.0
2007-12-05 00:31:00,0.7624,0.7624,0.76235,0.7624,94400000.0
2007-12-05 00:32:00,0.7624,0.7624,0.7624,0.7624,67200000.0
2007-12-05 00:33:00,0.7624,0.7624,0.76225,0.76225,48100000.0
2007-12-05 00:34:00,0.7623,0.7624,0.7622,0.76225,125600000.0
2007-12-05 00:35:00,0.76225,0.76225,0.7615,0.7619,531200001.0
2007-12-05 00:36:00,0.7619,0.76205,0.76095,0.7616,516000000.0
2007-12-05 00:37:00,0.7616,0.7616,0.7607,0.7607,356200000.0
2007-12-05 00:38:00,0.7607,0.7613,0.76005,0.7613,395000000.0
2007-12-05 00:39:00,0.7613,0.7615,0.7605,0.7609,412299999.0
2007-12-05 00:40:00,0.76085,0.7611,0.7607,0.761,256000000.0
2007-12-05 00:41:00,0.76105,0.7615,0.7609,0.76145,172000000.0
2007-12-05 00:42:00,0.76145,0.76175,0.76145,0.76175,118200000.0
2007-12-05 00:43:00,0.76175,0.7618,0.76155,0.7618,198800000.0
2007-12-05 00:44:00,0.7619,0.7625,0.7619,0.76245,247800000.0
2007-12-05 00:45:00,0.76245,0.7625,0.76215,0.7625,368200000.0
2007-12-05 00:46:00,0.7625,0.7625,0.7622,0.7624,171200000.0
2007-12-05 00:47:00,0.76245,0.7626,0.76245,0.7626,128000000.0
2007-12-05 00:48:00,0.7626,0.76315,0.7626,0.76275,240000000.0
2007-12-05 00:49:00,0.76275,0.76285,0.7626,0.76285,468000000.0
2007-12-05 00:50:00,0.7628,0.76305,0.76245,0.76285,212000000.0
2007-12-05 00:51:00,0.76285,0.76305,0.76275,0.7628,116500000.0
2007-12-05 00:52:00,0.7628,0.7629,0.7625,0.76285,108800000.0
2007-12-05 00:53:00,0.7628,0.7628,0.7619,0.7623,276600000.0
2007-12-05 00:54:00,0.7623,0.7623,0.762,0.762,196800000.0
2007-12-05 00:55:00,0.76215,0.76325,0.76215,0.7628,311800000.0
2007-12-05 00:56:00,0.76275,0.7628,0.76225,0.7624,235200000.0
2007-12-05 00:57:00,0.7624,0.7625,0.7624,0.7625,30200000.0
2007-12-05 00:58:00,0.7624,0.7628,0.76225,0.76265,126100000.0
2007-12-05 00:59:00,0.76265,0.76265,0.7623,0.7626,99900000.0
2007-12-05 01:00:00,0.76235,0.7626,0.76235,0.7625,167700004.0
2007-12-05 01:01:00,0.7625,0.7627,0.76235,0.7624,196200000.0
2007-12-05 01:02:00,0.7624,0.763,0.7623,0.7627,506200001.0
2007-12-05 01:03:00,0.76265,0.763,0.76265,0.763,201200000.0
2007-12-05 01:04:00,0.763,0.76315,0.7627,0.76295,378400000.0
2007-12-05 01:05:00,0.76295,0.76295,0.7625,0.7625,157500000.0
2007-12-05 01:06:00,0.7625,0.76255,0.7625,0.76255,25600000.0
2007-12-05 01:07:00,0.76255,0.76265,0.76255,0.76265,23200000.0
2007-12-05 01:08:00,0.76255,0.7628,0.7625,0.7626,23400000.0
2007-12-05 01:09:00,0.7626,0.76295,0.7626,0.7629,89500000.0
2007-12-05 01:10:00,0.7629,0.7629,0.7627,0.76275,111600000.0
2007-12-05 01:11:00,0.76275,0.76275,0.76275,0.76275,12000000.0
2007-12-05 01:12:00,0.76275,0.76315,0.76275,0.763,274300000.0
2007-12-05 01:13:00,0.763,0.763,0.7629,0.7629,102900000.0
2007-12-05 01:14:00,0.7629,0.763,0.76265,0.76265,237000000.0
2007-12-05 01:15:00,0.76265,0.7627,0.7625,0.7627,48100000.0
2007-12-05 01:16:00,0.7627,0.7627,0.7627,0.7627,28800000.0
2007-12-05 01:17:00,0.7627,0.7627,0.7625,0.7625,48800000.0
2007-12-05 01:18:00,0.7627,0.7627,0.7627,0.7627,113200000.0
2007-12-05 01:19:00,0.7627,0.7627,0.7624,0.76265,67200000.0
2007-12-05 01:20:00,0.76265,0.7628,0.76265,0.7628,32600000.0
2007-12-05 01:21:00,0.7628,0.7628,0.7625,0.7626,145100000.0
2007-12-05 01:22:00,0.76265,0.76265,0.7626,0.7626,201400000.0
2007-12-05 01:23:00,0.7626,0.76265,0.7623,0.76265,85700000.0
2007-12-05 01:24:00,0.76265,0.7628,0.7626,0.7628,49000000.0
2007-12-05 01:25:00,0.76265,0.76265,0.76245,0.76245,23300000.0
2007-12-05 01:26:00,0.76245,0.7628,0.76235,0.7628,49100000.0
2007-12-05 01:27:00,0.7628,0.7628,0.7623,0.7623,165500000.0
2007-12-05 01:28:00,0.7623,0.7625,0.76225,0.76235,92900000.0
2007-12-05 01:29:00,0.7623,0.7624,0.7623,0.76235,327300000.0
2007-12-05 01:30:00,0.76235,0.7624,0.76225,0.76225,108200000.0
2007-12-05 01:31:00,0.76225,0.7624,0.76225,0.7624,180000000.0
2007-12-05 01:32:00,0.7624,0.7627,0.7623,0.76255,381300003.0
2007-12-05 01:33:00,0.76255,0.7629,0.76255,0.7626,213300000.0
2007-12-05 01:34:00,0.7625,0.7626,0.7625,0.7626,55500000.0
2007-12-05 01:35:00,0.7626,0.7626,0.76245,0.76245,165000000.0
2007-12-05 01:36:00,0.76245,0.7625,0.76245,0.7625,129300000.0
2007-12-05 01:37:00,0.7624,0.7629,0.7624,0.7629,176800000.0
2007-12-05 01:38:00,0.7629,0.7631,0.76255,0.7628,444100000.0
2007-12-05 01:39:00,0.7628,0.7629,0.76255,0.7627,477800000.0
2007-12-05 01:40:00,0.7627,0.7632,0.76245,0.7628,634500001.0
2007-12-05 01:41:00,0.7628,0.7628,0.76275,0.76275,173800000.0
2007-12-05 01:42:00,0.76265,0.76275,0.76265,0.76275,125300000.0
2007-12-05 01:43:00,0.76275,0.76275,0.7627,0.7627,161800000.0
2007-12-05 01:44:00,0.7627,0.7628,0.76265,0.76275,235500000.0
2007-12-05 01:45:00,0.76275,0.7628,0.76265,0.76265,201700001.0
2007-12-05 01:46:00,0.76265,0.7627,0.76265,0.7627,166100000.0
2007-12-05 01:47:00,0.7627,0.7627,0.7626,0.7627,107000000.0
2007-12-05 01:48:00,0.7626,0.7626,0.76235,0.76235,290400000.0
2007-12-05 01:49:00,0.76235,0.7624,0.76215,0.7624,185900000.0
2007-12-05 01:50:00,0.7624,0.7624,0.76225,0.76235,155800000.0
2007-12-05 01:51:00,0.76225,0.7624,0.76225,0.7623,335200000.0
2007-12-05 01:52:00,0.7623,0.7623,0.762,0.7622,208200000.0
2007-12-05 01:53:00,0.7622,0.7622,0.76205,0.76215,20400000.0
2007-12-05 01:54:00,0.76215,0.7622,0.76205,0.7621,253899996.0
2007-12-05 01:55:00,0.7621,0.7621,0.76195,0.76195,114100000.0
2007-12-05 01:56:00,0.76195,0.7621,0.76195,0.76195,87400000.0
2007-12-05 01:57:00,0.76205,0.76205,0.76175,0.76175,567200000.0
2007-12-05 01:58:00,0.7618,0.7619,0.76165,0.7619,471200000.0
2007-12-05 01:59:00,0.7619,0.7619,0.7618,0.7618,298000001.0
2007-12-05 02:00:00,0.7618,0.7618,0.7617,0.7617,276400000.0
2007-12-05 02:01:00,0.7617,0.76175,0.76145,0.76175,462999996.0
2007-12-05 02:02:00,0.7618,0.7619,0.7618,0.76185,204500000.0
2007-12-05 02:03:00,0.7618,0.7619,0.7618,0.76185,171700000.0
2007-12-05 02:04:00,0.76175,0.76195,0.7617,0.76185,135100000.0
2007-12-05 02:05:00,0.76185,0.76185,0.76175,0.76185,59600000.0
2007-12-05 02:06:00,0.76185,0.76215,0.7618,0.7618,74400000.0
2007-12-05 02:07:00,0.7618,0.7619,0.7618,0.7619,99200000.0
2007-12-05 02:08:00,0.7619,0.7619,0.7618,0.7618,86600000.0
2007-12-05 02:09:00,0.76175,0.76175,0.76165,0.76175,47100000.0
2007-12-05 02:10:00,0.76175,0.76205,0.76165,0.7618,331000001.0
2007-12-05 02:11:00,0.7618,0.7618,0.76175,0.76175,121400005.0
2007-12-05 02:12:00,0.76175,0.762,0.76175,0.762,53200000.0
2007-12-05 02:13:00,0.762,0.762,0.76175,0.76175,121000000.0
2007-12-05 02:14:00,0.76175,0.762,0.76175,0.76195,141600000.0
2007-12-05 02:15:00,0.76195,0.762,0.76165,0.7617,150100000.0
2007-12-05 02:16:00,0.76165,0.76205,0.76155,0.7617,184199999.0
2007-12-05 02:17:00,0.7617,0.7619,0.7617,0.7618,170200000.0
2007-12-05 02:18:00,0.7618,0.7618,0.7617,0.7617,137800000.0
2007-12-05 02:19:00,0.7617,0.7617,0.7617,0.7617,28800000.0
2007-12-05 02:20:00,0.7617,0.7617,0.7617,0.7617,26400000.0
2007-12-05 02:21:00,0.7617,0.7617,0.7617,0.7617,160900000.0
2007-12-05 02:22:00,0.7617,0.762,0.7617,0.762,33000000.0
2007-12-05 02:23:00,0.762,0.762,0.76185,0.76195,23600000.0
2007-12-05 02:24:00,0.76195,0.762,0.76185,0.76185,32400000.0
2007-12-05 02:25:00,0.76185,0.7621,0.7618,0.76205,77199999.0
2007-12-05 02:26:00,0.7621,0.7621,0.76185,0.7619,30300000.0
2007-12-05 02:27:00,0.7619,0.7622,0.7619,0.7622,47200000.0
2007-12-05 02:28:00,0.7622,0.7622,0.7618,0.7621,112200000.0
2007-12-05 02:29:00,0.7621,0.7621,0.7619,0.7619,89600000.0
2007-12-05 02:30:00,0.7619,0.7621,0.7617,0.7617,74700000.0
2007-12-05 02:31:00,0.7617,0.7619,0.761,0.7612,317400000.0
2007-12-05 02:32:00,0.7612,0.7615,0.7612,0.7612,173900000.0
2007-12-05 02:33:00,0.7612,0.7612,0.7608,0.7612,186000000.0
2007-12-05 02:34:00,0.7612,0.7615,0.76095,0.7613,296600000.0
2007-12-05 02:35:00,0.7613,0.7613,0.7612,0.7612,116200000.0
2007-12-05 02:36:00,0.7612,0.7613,0.76115,0.7612,94600000.0
2007-12-05 02:37:00,0.76115,0.7612,0.7602,0.7602,370000000.0
2007-12-05 02:38:00,0.7602,0.76055,0.7602,0.76045,333700000.0
2007-12-05 02:39:00,0.76025,0.7605,0.7602,0.7605,352899998.0
2007-12-05 02:40:00,0.7605,0.7607,0.7604,0.7607,275000000.0
2007-12-05 02:41:00,0.7607,0.7607,0.7605,0.7606,248400000.0
2007-12-05 02:42:00,0.7606,0.7615,0.7605,0.7615,541100000.0
2007-12-05 02:43:00,0.7615,0.7615,0.761,0.7612,303000000.0
2007-12-05 02:44:00,0.7613,0.7614,0.7612,0.76135,225000000.0
2007-12-05 02:45:00,0.7614,0.7615,0.7613,0.7613,260500000.0
2007-12-05 02:46:00,0.7613,0.7613,0.76105,0.76105,137800000.0
2007-12-05 02:47:00,0.76105,0.7612,0.76095,0.7612,118800000.0
2007-12-05 02:48:00,0.76105,0.7616,0.7608,0.7616,252900000.0
2007-12-05 02:49:00,0.7616,0.7616,0.7614,0.7614,281499997.0
2007-12-05 02:50:00,0.7614,0.7614,0.7611,0.7612,862200000.0
2007-12-05 02:51:00,0.7612,0.7616,0.76105,0.7615,825899999.0
2007-12-05 02:52:00,0.7615,0.7615,0.7614,0.7614,431399989.0
2007-12-05 02:53:00,0.76135,0.7614,0.76135,0.76135,322199995.0
2007-12-05 02:54:00,0.7614,0.7615,0.7613,0.7614,447600002.0
2007-12-05 02:55:00,0.7614,0.7615,0.7614,0.7614,234800003.0
2007-12-05 02:56:00,0.7614,0.76145,0.76085,0.761,304500002.0
2007-12-05 02:57:00,0.761,0.76115,0.7608,0.7609,487400000.0
2007-12-05 02:58:00,0.7609,0.7609,0.7604,0.7605,424100000.0
2007-12-05 02:59:00,0.7605,0.7605,0.7599,0.76005,355299997.0
2007-12-05 03:00:00,0.7601,0.76075,0.76005,0.76065,570799999.0
2007-12-05 03:01:00,0.76065,0.76075,0.75995,0.76,496600000.0
2007-12-05 03:02:00,0.76,0.7603,0.7596,0.75965,740800003.0
2007-12-05 03:03:00,0.75965,0.7598,0.7596,0.7598,146100000.0
2007-12-05 03:04:00,0.7598,0.76,0.7591,0.76,608300000.0
2007-12-05 03:05:00,0.76,0.76,0.75945,0.7597,506000000.0
2007-12-05 03:06:00,0.7597,0.7599,0.7595,0.7597,944599996.0
2007-12-05 03:07:00,0.7597,0.76,0.7597,0.7598,762700000.0
2007-12-05 03:08:00,0.7598,0.7613,0.7598,0.7603,843000001.0
2007-12-05 03:09:00,0.7603,0.7605,0.75995,0.76,499500002.0
2007-12-05 03:10:00,0.76,0.76,0.75935,0.7594,347300000.0
2007-12-05 03:11:00,0.7594,0.7596,0.7593,0.7596,270300000.0
2007-12-05 03:12:00,0.7596,0.75965,0.75895,0.7591,991300009.0
2007-12-05 03:13:00,0.75905,0.75945,0.7588,0.7589,827000001.0
2007-12-05 03:14:00,0.7589,0.7591,0.7585,0.75875,882999999.0
2007-12-05 03:15:00,0.75875,0.7589,0.758,0.7583,1348299999.0
2007-12-05 03:16:00,0.7583,0.7587,0.75805,0.75835,1421399997.0
2007-12-05 03:17:00,0.7583,0.75835,0.75785,0.75825,1361999991.0
2007-12-05 03:18:00,0.75825,0.75845,0.75815,0.75815,606699999.0
2007-12-05 03:19:00,0.7582,0.7582,0.7581,0.7581,563999998.0
2007-12-05 03:20:00,0.7581,0.75825,0.7577,0.7577,504200001.0
2007-12-05 03:21:00,0.7577,0.7578,0.75765,0.7578,145100000.0
2007-12-05 03:22:00,0.7578,0.75795,0.75775,0.7578,506400000.0
2007-12-05 03:23:00,0.7577,0.7579,0.7577,0.7579,845199991.0
2007-12-05 03:24:00,0.7579,0.7579,0.7578,0.7578,211900000.0
2007-12-05 03:25:00,0.7578,0.75825,0.7578,0.7582,1013899998.0
2007-12-05 03:26:00,0.7582,0.7582,0.7581,0.7582,399400000.0
2007-12-05 03:27:00,0.7582,0.7582,0.7578,0.7579,409300000.0
2007-12-05 03:28:00,0.7579,0.7582,0.7579,0.7579,514900000.0
2007-12-05 03:29:00,0.7579,0.7581,0.75785,0.7581,570200001.0
2007-12-05 03:30:00,0.7581,0.7582,0.7579,0.7582,487300000.0
2007-12-05 03:31:00,0.7582,0.7583,0.7581,0.7583,354600000.0
2007-12-05 03:32:00,0.7582,0.7591,0.7582,0.75845,557099992.0
2007-12-05 03:33:00,0.7584,0.7592,0.7583,0.75895,899300003.0
2007-12-05 03:34:00,0.75895,0.75895,0.7587,0.75875,439000005.0
2007-12-05 03:35:00,0.7587,0.75885,0.75865,0.7587,316600005.0
2007-12-05 03:36:00,0.7588,0.7589,0.7588,0.75885,326999999.0
2007-12-05 03:37:00,0.75885,0.75905,0.7587,0.759,804700007.0
2007-12-05 03:38:00,0.75895,0.75905,0.75895,0.75905,193800001.0
2007-12-05 03:39:00,0.75905,0.7592,0.75895,0.7592,505900000.0
2007-12-05 03:40:00,0.7592,0.7592,0.75905,0.75905,127800000.0
2007-12-05 03:41:00,0.75905,0.75935,0.75905,0.75935,253599996.0
2007-12-05 03:42:00,0.75925,0.7593,0.75925,0.7593,323999990.0
2007-12-05 03:43:00,0.7593,0.75935,0.7593,0.75935,317900000.0
2007-12-05 03:44:00,0.75925,0.7595,0.75925,0.75945,676300001.0
2007-12-05 03:45:00,0.75945,0.7595,0.75925,0.75945,184200000.0
2007-12-05 03:46:00,0.75945,0.7595,0.75925,0.75935,142600000.0
2007-12-05 03:47:00,0.75945,0.7601,0.7594,0.75995,376100000.0
2007-12-05 03:48:00,0.75995,0.7606,0.75995,0.7602,612900000.0
2007-12-05 03:49:00,0.7602,0.7602,0.7598,0.7599,613700002.0
2007-12-05 03:50:00,0.7599,0.7601,0.7599,0.7601,221200000.0
2007-12-05 03:51:00,0.7601,0.7601,0.7599,0.76,116500002.0
2007-12-05 03:52:00,0.76,0.76,0.75995,0.75995,97500000.0
2007-12-05 03:53:00,0.75995,0.76,0.75955,0.75955,162000001.0
2007-12-05 03:54:00,0.7596,0.7597,0.7595,0.7597,57600000.0
2007-12-05 03:55:00,0.7597,0.7597,0.7589,0.7591,629999999.0
2007-12-05 03:56:00,0.7592,0.7592,0.75905,0.7591,122300003.0
2007-12-05 03:57:00,0.75905,0.7591,0.75895,0.759,181500000.0
2007-12-05 03:58:00,0.7591,0.7592,0.75905,0.7592,19900000.0
2007-12-05 03:59:00,0.7592,0.7592,0.75895,0.7592,59800002.0
2007-12-05 04:00:00,0.7592,0.7592,0.759,0.75905,32300000.0
2007-12-05 04:01:00,0.75905,0.7592,0.75905,0.7591,69500000.0
2007-12-05 04:02:00,0.7591,0.7593,0.75905,0.7591,234500000.0
2007-12-05 04:03:00,0.7591,0.7591,0.7589,0.7589,11500000.0
2007-12-05 04:04:00,0.7589,0.759,0.75885,0.7589,207600000.0
2007-12-05 04:05:00,0.75885,0.759,0.75865,0.759,184900000.0
2007-12-05 04:06:00,0.759,0.7593,0.759,0.7592,433200000.0
2007-12-05 04:07:00,0.7593,0.75945,0.75925,0.75935,328000001.0
2007-12-05 04:08:00,0.75935,0.7597,0.75935,0.7596,794700005.0
2007-12-05 04:09:00,0.7596,0.7596,0.75955,0.7596,72600000.0
2007-12-05 04:10:00,0.75945,0.7596,0.75945,0.75955,209000000.0
2007-12-05 04:11:00,0.75955,0.7596,0.75955,0.75955,132400000.0
2007-12-05 04:12:00,0.75955,0.7598,0.75955,0.7598,240100000.0
2007-12-05 04:13:00,0.7598,0.76,0.75975,0.76,239800000.0
2007-12-05 04:14:00,0.76,0.7601,0.75995,0.7601,132200000.0
2007-12-05 04:15:00,0.7601,0.7601,0.7596,0.7596,244000000.0
2007-12-05 04:16:00,0.7596,0.7596,0.7596,0.7596,150400000.0
2007-12-05 04:17:00,0.7596,0.7597,0.7594,0.7596,312200000.0
2007-12-05 04:18:00,0.7596,0.7596,0.7596,0.7596,142400000.0
2007-12-05 04:19:00,0.7596,0.7598,0.75955,0.7598,188200000.0
2007-12-05 04:20:00,0.75975,0.7599,0.75965,0.7598,152200000.0
2007-12-05 04:21:00,0.7598,0.7598,0.75965,0.7597,356600000.0
2007-12-05 04:22:00,0.7597,0.76,0.7597,0.75995,478900002.0
2007-12-05 04:23:00,0.75995,0.76015,0.7598,0.76015,422800000.0
2007-12-05 04:24:00,0.76015,0.76015,0.7601,0.7601,64800000.0
2007-12-05 04:25:00,0.7601,0.7605,0.7601,0.76015,132700000.0
2007-12-05 04:26:00,0.7602,0.7602,0.76,0.76,70100000.0
2007-12-05 04:27:00,0.76,0.7602,0.76,0.7602,52700000.0
2007-12-05 04:28:00,0.7601,0.7602,0.7601,0.7602,120800000.0
2007-12-05 04:29:00,0.7602,0.7602,0.7602,0.7602,41600000.0
2007-12-05 04:30:00,0.7602,0.7602,0.76005,0.7602,40800000.0
2007-12-05 04:31:00,0.7602,0.7602,0.76005,0.7602,26600000.0
2007-12-05 04:32:00,0.7602,0.76095,0.7602,0.76095,273700000.0
2007-12-05 04:33:00,0.761,0.761,0.7607,0.7608,135600000.0
2007-12-05 04:34:00,0.7608,0.7608,0.76055,0.76055,83800000.0
2007-12-05 04:35:00,0.76055,0.76055,0.7605,0.7605,48200000.0
2007-12-05 04:36:00,0.7605,0.7606,0.7605,0.7606,120400000.0
2007-12-05 04:37:00,0.7606,0.761,0.76055,0.76065,92800000.0
2007-12-05 04:38:00,0.76065,0.7612,0.76065,0.7611,533700000.0
2007-12-05 04:39:00,0.7611,0.7611,0.761,0.7611,219800000.0
2007-12-05 04:40:00,0.76085,0.7612,0.76085,0.7612,171000000.0
2007-12-05 04:41:00,0.7612,0.7614,0.7611,0.7614,286600000.0
2007-12-05 04:42:00,0.7614,0.7614,0.76125,0.7614,9400000.0
2007-12-05 04:43:00,0.76125,0.7615,0.76125,0.76145,152400000.0
2007-12-05 04:44:00,0.7614,0.7615,0.7613,0.7614,421100000.0
2007-12-05 04:45:00,0.7614,0.7614,0.76105,0.76105,191699999.0
2007-12-05 04:46:00,0.7611,0.7612,0.7608,0.7608,282300003.0
2007-12-05 04:47:00,0.7607,0.76095,0.7607,0.76095,28500000.0
2007-12-05 04:48:00,0.76095,0.76095,0.7607,0.7608,104900000.0
2007-12-05 04:49:00,0.7608,0.7608,0.7608,0.7608,43200000.0
2007-12-05 04:50:00,0.7608,0.7608,0.7607,0.7607,112700000.0
2007-12-05 04:51:00,0.7608,0.7608,0.7606,0.7607,386000000.0
2007-12-05 04:52:00,0.76065,0.7607,0.7606,0.7606,158100000.0
2007-12-05 04:53:00,0.7606,0.7606,0.76,0.7603,179000000.0
2007-12-05 04:54:00,0.7603,0.7603,0.75995,0.75995,405700000.0
2007-12-05 04:55:00,0.76,0.7601,0.7598,0.7598,262200000.0
2007-12-05 04:56:00,0.7599,0.7603,0.7599,0.76025,997600000.0
2007-12-05 04:57:00,0.76025,0.7604,0.76025,0.7603,122600000.0
2007-12-05 04:58:00,0.7603,0.7603,0.75985,0.76005,21600000.0
2007-12-05 04:59:00,0.76005,0.7603,0.75995,0.76005,167700000.0
2007-12-05 05:00:00,0.76005,0.7601,0.76005,0.76005,273800000.0
2007-12-05 05:01:00,0.7601,0.7602,0.76005,0.7602,127900000.0
2007-12-05 05:02:00,0.7602,0.7602,0.76005,0.76005,134700000.0
2007-12-05 05:03:00,0.76005,0.7601,0.75995,0.76,169200000.0
2007-12-05 05:04:00,0.75995,0.7602,0.75995,0.76005,158400000.0
2007-12-05 05:05:00,0.76005,0.7604,0.76005,0.7603,272000000.0
2007-12-05 05:06:00,0.7603,0.76035,0.76015,0.76035,78400000.0
2007-12-05 05:07:00,0.76035,0.76035,0.7602,0.7602,58000000.0
2007-12-05 05:08:00,0.7602,0.7602,0.76015,0.7602,34900000.0
2007-12-05 05:09:00,0.7602,0.76025,0.7602,0.76025,24500000.0
2007-12-05 05:10:00,0.76025,0.76025,0.76015,0.76015,80200000.0
2007-12-05 05:11:00,0.7602,0.7603,0.7602,0.76025,56300000.0
2007-12-05 05:12:00,0.76025,0.76025,0.76025,0.76025,33600000.0
2007-12-05 05:13:00,0.76025,0.76025,0.76005,0.76005,423500000.0
2007-12-05 05:14:00,0.76005,0.76025,0.75995,0.7602,439500000.0
2007-12-05 05:15:00,0.7602,0.76035,0.76015,0.76025,202100003.0
2007-12-05 05:16:00,0.76025,0.7603,0.76025,0.76025,116800000.0
2007-12-05 05:17:00,0.76025,0.76025,0.7601,0.76025,88100000.0
2007-12-05 05:18:00,0.76025,0.76035,0.76025,0.7603,179100000.0
2007-12-05 05:19:00,0.7603,0.7603,0.76015,0.7603,256100000.0
2007-12-05 05:20:00,0.7603,0.7603,0.7603,0.7603,37000000.0
2007-12-05 05:21:00,0.7603,0.7603,0.76015,0.7603,36000000.0
2007-12-05 05:22:00,0.7603,0.7603,0.76025,0.76025,94000000.0
2007-12-05 05:23:00,0.76015,0.7603,0.76015,0.7603,347200000.0
2007-12-05 05:24:00,0.7603,0.7603,0.76025,0.76025,43300000.0
2007-12-05 05:25:00,0.76025,0.76025,0.76015,0.76025,37800000.0
2007-12-05 05:26:00,0.76025,0.7604,0.76025,0.7603,119400000.0
2007-12-05 05:27:00,0.7603,0.7604,0.76025,0.76025,200200000.0
2007-12-05 05:28:00,0.76025,0.76025,0.76025,0.76025,105600000.0
2007-12-05 05:29:00,0.76025,0.76025,0.7601,0.7602,158899997.0
2007-12-05 05:30:00,0.7602,0.7602,0.76005,0.76005,102200000.0
2007-12-05 05:31:00,0.7601,0.7602,0.7601,0.7602,187800000.0
2007-12-05 05:32:00,0.7601,0.7603,0.76005,0.76015,112000000.0
2007-12-05 05:33:00,0.76015,0.7602,0.7601,0.7601,131600002.0
2007-12-05 05:34:00,0.7601,0.7601,0.76005,0.76005,52800000.0
2007-12-05 05:35:00,0.7601,0.76015,0.7601,0.76015,84800000.0
2007-12-05 05:36:00,0.76015,0.76045,0.76015,0.7604,590600000.0
2007-12-05 05:37:00,0.7604,0.7604,0.76025,0.76025,147800000.0
2007-12-05 05:38:00,0.76025,0.76045,0.76025,0.7604,139500000.0
2007-12-05 05:39:00,0.7604,0.76045,0.76025,0.76025,143400000.0
2007-12-05 05:40:00,0.76025,0.76035,0.76025,0.76035,104000000.0
2007-12-05 05:41:00,0.76035,0.76045,0.76035,0.76045,101000000.0
2007-12-05 05:42:00,0.7604,0.7604,0.76,0.76,130300000.0
2007-12-05 05:43:00,0.76005,0.7602,0.76005,0.7602,211100000.0
2007-12-05 05:44:00,0.7602,0.7602,0.7599,0.76015,149800000.0
2007-12-05 05:45:00,0.76005,0.7601,0.76,0.7601,118500000.0
2007-12-05 05:46:00,0.76005,0.7602,0.76005,0.7602,171200000.0
2007-12-05 05:47:00,0.7602,0.7605,0.76005,0.7605,268000000.0
2007-12-05 05:48:00,0.76055,0.7611,0.7605,0.76095,421600000.0
2007-12-05 05:49:00,0.761,0.7611,0.76085,0.76095,351400004.0
2007-12-05 05:50:00,0.76095,0.7612,0.7609,0.7612,518599998.0
2007-12-05 05:51:00,0.7612,0.7612,0.76075,0.76095,435999998.0
2007-12-05 05:52:00,0.7609,0.76095,0.7608,0.7609,143199998.0
2007-12-05 05:53:00,0.76085,0.76115,0.7607,0.7608,239400000.0
2007-12-05 05:54:00,0.7608,0.76085,0.76045,0.7606,448000000.0
2007-12-05 05:55:00,0.7606,0.7609,0.7606,0.76085,222600000.0
2007-12-05 05:56:00,0.76085,0.761,0.76085,0.76095,165600000.0
2007-12-05 05:57:00,0.76095,0.76095,0.76075,0.7608,100200000.0
2007-12-05 05:58:00,0.7608,0.761,0.7608,0.76095,181000000.0
2007-12-05 05:59:00,0.76095,0.76095,0.76095,0.76095,93700000.0
2007-12-05 06:00:00,0.76095,0.761,0.7609,0.761,172800000.0
2007-12-05 06:01:00,0.761,0.7613,0.761,0.7613,351500000.0
2007-12-05 06:02:00,0.76125,0.76145,0.76115,0.76145,185000000.0
2007-12-05 06:03:00,0.76145,0.76155,0.76145,0.76145,245400000.0
2007-12-05 06:04:00,0.76145,0.7616,0.76145,0.76155,152600000.0
2007-12-05 06:05:00,0.76155,0.7616,0.7613,0.7613,524800000.0
2007-12-05 06:06:00,0.7613,0.7613,0.761,0.7611,208000000.0
2007-12-05 06:07:00,0.7611,0.7611,0.761,0.76105,151100000.0
2007-12-05 06:08:00,0.76105,0.76105,0.76105,0.76105,56000000.0
2007-12-05 06:09:00,0.76105,0.76105,0.76105,0.76105,44000000.0
2007-12-05 06:10:00,0.76105,0.76105,0.76105,0.76105,80000000.0
2007-12-05 06:11:00,0.76105,0.7611,0.761,0.7611,154000000.0
2007-12-05 06:12:00,0.76135,0.76135,0.7611,0.76115,421600000.0
2007-12-05 06:13:00,0.7612,0.7613,0.7612,0.7613,189600000.0
2007-12-05 06:14:00,0.7613,0.7613,0.76125,0.76125,73600000.0
2007-12-05 06:15:00,0.76125,0.76135,0.76115,0.76135,129900000.0
2007-12-05 06:16:00,0.76135,0.7616,0.76135,0.7616,184000000.0
2007-12-05 06:17:00,0.7616,0.76175,0.76135,0.7615,255700000.0
2007-12-05 06:18:00,0.7615,0.76175,0.76145,0.76165,238300000.0
2007-12-05 06:19:00,0.76165,0.76175,0.7616,0.7616,536500000.0
2007-12-05 06:20:00,0.76155,0.7616,0.7608,0.76105,1365500021.0
2007-12-05 06:21:00,0.7611,0.7611,0.76105,0.7611,271500001.0
2007-12-05 06:22:00,0.7611,0.7612,0.761,0.7612,441600000.0
2007-12-05 06:23:00,0.7612,0.7612,0.7611,0.7612,118200000.0
2007-12-05 06:24:00,0.7611,0.7613,0.7609,0.761,238600000.0
2007-12-05 06:25:00,0.761,0.76115,0.7608,0.7611,667300000.0
2007-12-05 06:26:00,0.7611,0.7611,0.7608,0.761,365800000.0
2007-12-05 06:27:00,0.761,0.7611,0.76095,0.761,188500001.0
2007-12-05 06:28:00,0.761,0.7613,0.76095,0.76125,288500005.0
2007-12-05 06:29:00,0.76125,0.7616,0.7611,0.76155,387800000.0
2007-12-05 06:30:00,0.76155,0.76155,0.7614,0.7614,347800000.0
2007-12-05 06:31:00,0.7614,0.7614,0.76105,0.76125,355700000.0
2007-12-05 06:32:00,0.7613,0.7613,0.76115,0.76115,260400000.0
2007-12-05 06:33:00,0.76115,0.7612,0.76105,0.7612,89100000.0
2007-12-05 06:34:00,0.7612,0.7612,0.761,0.761,170200000.0
2007-12-05 06:35:00,0.761,0.761,0.761,0.761,159000000.0
2007-12-05 06:36:00,0.761,0.7612,0.76095,0.76095,256800000.0
2007-12-05 06:37:00,0.76095,0.761,0.7609,0.761,86800000.0
2007-12-05 06:38:00,0.761,0.7613,0.761,0.76125,630400000.0
2007-12-05 06:39:00,0.76125,0.76125,0.76085,0.76085,201600000.0
2007-12-05 06:40:00,0.76085,0.7611,0.76085,0.7611,326600000.0
2007-12-05 06:41:00,0.7611,0.76115,0.761,0.761,307400000.0
2007-12-05 06:42:00,0.761,0.7611,0.7606,0.76075,794200000.0
2007-12-05 06:43:00,0.76075,0.7609,0.76055,0.7609,355400003.0
2007-12-05 06:44:00,0.7608,0.76115,0.76055,0.7606,293600000.0
2007-12-05 06:45:00,0.76055,0.7606,0.7605,0.7605,76400000.0
2007-12-05 06:46:00,0.7605,0.7607,0.7605,0.7607,232600000.0
2007-12-05 06:47:00,0.7607,0.7607,0.76065,0.7607,138400000.0
2007-12-05 06:48:00,0.7607,0.7608,0.76065,0.7608,218400000.0
2007-12-05 06:49:00,0.7608,0.7608,0.7606,0.7606,50900000.0
2007-12-05 06:50:00,0.76075,0.7608,0.7606,0.7608,108200000.0
2007-12-05 06:51:00,0.7608,0.7608,0.76065,0.76065,64300000.0
2007-12-05 06:52:00,0.76065,0.7609,0.76065,0.7609,204800000.0
2007-12-05 06:53:00,0.7609,0.7611,0.7609,0.761,360000000.0
2007-12-05 06:54:00,0.761,0.76105,0.76085,0.7609,238800000.0
2007-12-05 06:55:00,0.7609,0.76125,0.7609,0.7609,411700000.0
2007-12-05 06:56:00,0.761,0.7611,0.7608,0.7611,113600000.0
2007-12-05 06:57:00,0.76105,0.76105,0.76085,0.76085,48800000.0
2007-12-05 06:58:00,0.76085,0.76085,0.76085,0.76085,60000000.0
2007-12-05 06:59:00,0.76085,0.7609,0.76055,0.76055,417300001.0
2007-12-05 07:00:00,0.7606,0.7606,0.7603,0.7603,99100000.0
2007-12-05 07:01:00,0.7601,0.7605,0.7601,0.7604,414600000.0
2007-12-05 07:02:00,0.7604,0.7604,0.76025,0.76025,113700000.0
2007-12-05 07:03:00,0.76025,0.76065,0.76025,0.76065,201400000.0
2007-12-05 07:04:00,0.76065,0.76095,0.76065,0.7607,607600000.0
2007-12-05 07:05:00,0.7608,0.76145,0.7604,0.7611,512800000.0
2007-12-05 07:06:00,0.76115,0.76135,0.7611,0.7612,489700000.0
2007-12-05 07:07:00,0.7612,0.76135,0.7612,0.76125,334900000.0
2007-12-05 07:08:00,0.76125,0.76135,0.76125,0.76135,269200000.0
2007-12-05 07:09:00,0.7613,0.76145,0.76125,0.76135,400200000.0
2007-12-05 07:10:00,0.76135,0.76135,0.7612,0.76135,374900000.0
2007-12-05 07:11:00,0.76135,0.76135,0.7612,0.76135,255800000.0
2007-12-05 07:12:00,0.76135,0.76135,0.761,0.761,339600000.0
2007-12-05 07:13:00,0.761,0.7611,0.761,0.76105,174500000.0
2007-12-05 07:14:00,0.76095,0.7611,0.76095,0.76105,218300000.0
2007-12-05 07:15:00,0.7611,0.7611,0.76095,0.76105,367200000.0
2007-12-05 07:16:00,0.76105,0.76125,0.76105,0.7611,270200000.0
2007-12-05 07:17:00,0.76105,0.76115,0.76095,0.76105,204100000.0
2007-12-05 07:18:00,0.76105,0.76105,0.761,0.76105,190600000.0
2007-12-05 07:19:00,0.76105,0.7611,0.76095,0.76105,273900000.0
2007-12-05 07:20:00,0.76105,0.7612,0.761,0.76115,398899999.0
2007-12-05 07:21:00,0.76115,0.7616,0.76115,0.76145,499400001.0
2007-12-05 07:22:00,0.76145,0.7615,0.7614,0.7615,165400000.0
2007-12-05 07:23:00,0.7615,0.76175,0.7615,0.7616,322400000.0
2007-12-05 07:24:00,0.7615,0.7616,0.76145,0.7615,150000001.0
2007-12-05 07:25:00,0.7615,0.7615,0.76105,0.7612,477200000.0
2007-12-05 07:26:00,0.7612,0.7613,0.76115,0.7612,213800000.0
2007-12-05 07:27:00,0.7612,0.7614,0.7612,0.7612,233100000.0
2007-12-05 07:28:00,0.76105,0.7612,0.76105,0.7612,81700000.0
2007-12-05 07:29:00,0.7612,0.7613,0.7611,0.7613,139800000.0
2007-12-05 07:30:00,0.7613,0.7613,0.76115,0.76115,96500000.0
2007-12-05 07:31:00,0.76115,0.7613,0.76115,0.7613,37900000.0
2007-12-05 07:32:00,0.7613,0.7613,0.76115,0.7612,148400000.0
2007-12-05 07:33:00,0.7612,0.7613,0.76115,0.7612,99800000.0
2007-12-05 07:34:00,0.7612,0.7617,0.7612,0.7617,237500000.0
2007-12-05 07:35:00,0.7617,0.7617,0.76135,0.7617,79900000.0
2007-12-05 07:36:00,0.7615,0.7617,0.7615,0.7616,25300000.0
2007-12-05 07:37:00,0.7616,0.7616,0.7613,0.7616,12100000.0
2007-12-05 07:38:00,0.7616,0.7616,0.7614,0.76145,163800000.0
2007-12-05 07:39:00,0.76145,0.7615,0.76135,0.7614,109400000.0
2007-12-05 07:40:00,0.7615,0.7615,0.7614,0.7615,60200000.0
2007-12-05 07:41:00,0.7615,0.7615,0.76135,0.7615,19000000.0
2007-12-05 07:42:00,0.7614,0.7617,0.7614,0.7615,101000000.0
2007-12-05 07:43:00,0.76145,0.762,0.7614,0.762,593500003.0
2007-12-05 07:44:00,0.762,0.76215,0.7617,0.7617,525299999.0
2007-12-05 07:45:00,0.7617,0.7617,0.76165,0.76165,184800000.0
2007-12-05 07:46:00,0.76165,0.76175,0.76165,0.7617,143600000.0
2007-12-05 07:47:00,0.7617,0.7617,0.76145,0.7616,244800005.0
2007-12-05 07:48:00,0.7616,0.7617,0.7615,0.7617,133500000.0
2007-12-05 07:49:00,0.7617,0.7617,0.76135,0.76155,101600000.0
2007-12-05 07:50:00,0.76155,0.7617,0.76135,0.7616,104600000.0
2007-12-05 07:51:00,0.7617,0.7617,0.76135,0.7616,122100000.0
2007-12-05 07:52:00,0.7617,0.76205,0.7616,0.762,569899999.0
2007-12-05 07:53:00,0.762,0.76205,0.76175,0.7618,561499988.0
2007-12-05 07:54:00,0.7618,0.76185,0.7617,0.7617,275799999.0
2007-12-05 07:55:00,0.7617,0.76175,0.7617,0.7617,138000000.0
2007-12-05 07:56:00,0.7617,0.76185,0.7617,0.7617,411699997.0
2007-12-05 07:57:00,0.7617,0.7617,0.76155,0.7617,90600000.0
2007-12-05 07:58:00,0.7617,0.7617,0.76165,0.76165,140000000.0
2007-12-05 07:59:00,0.76155,0.7617,0.76135,0.7615,130900005.0
2007-12-05 08:00:00,0.76145,0.7617,0.7614,0.7614,287800000.0
2007-12-05 08:01:00,0.7615,0.7615,0.76135,0.76145,463700011.0
2007-12-05 08:02:00,0.76145,0.76175,0.76145,0.7616,215600003.0
2007-12-05 08:03:00,0.7616,0.7616,0.76145,0.7616,14300000.0
2007-12-05 08:04:00,0.7616,0.76175,0.76145,0.76175,170000000.0
2007-12-05 08:05:00,0.76175,0.76175,0.7615,0.76165,341200000.0
2007-12-05 08:06:00,0.7616,0.76185,0.76155,0.76165,657899998.0
2007-12-05 08:07:00,0.76165,0.7617,0.7616,0.76165,196300000.0
2007-12-05 08:08:00,0.76165,0.76165,0.76135,0.76155,776600000.0
2007-12-05 08:09:00,0.76155,0.76155,0.76125,0.76155,604300000.0
2007-12-05 08:10:00,0.76155,0.76185,0.76135,0.76135,530400000.0
2007-12-05 08:11:00,0.7614,0.7618,0.76135,0.76155,338400000.0
2007-12-05 08:12:00,0.76155,0.7616,0.76145,0.7616,128800000.0
2007-12-05 08:13:00,0.7616,0.7618,0.7616,0.7618,188000000.0
2007-12-05 08:14:00,0.7618,0.7618,0.76175,0.7618,122400000.0
2007-12-05 08:15:00,0.7618,0.7618,0.7615,0.7615,166200000.0
2007-12-05 08:16:00,0.7615,0.7615,0.7612,0.7612,376700000.0
2007-12-05 08:17:00,0.7612,0.7613,0.7612,0.7613,355400000.0
2007-12-05 08:18:00,0.7613,0.7614,0.76125,0.76135,42100000.0
2007-12-05 08:19:00,0.76135,0.7614,0.76125,0.7614,145900000.0
2007-12-05 08:20:00,0.7614,0.7614,0.76135,0.7614,513299999.0
2007-12-05 08:21:00,0.7614,0.7614,0.7613,0.76135,508599999.0
2007-12-05 08:22:00,0.7613,0.7615,0.7613,0.7615,158800000.0
2007-12-05 08:23:00,0.7615,0.7615,0.76145,0.7615,120600000.0
2007-12-05 08:24:00,0.7615,0.7615,0.76145,0.76145,138000000.0
2007-12-05 08:25:00,0.76145,0.7615,0.76135,0.7614,507900001.0
2007-12-05 08:26:00,0.7614,0.7614,0.7614,0.7614,223200000.0
2007-12-05 08:27:00,0.7614,0.7614,0.7613,0.7613,80100000.0
2007-12-05 08:28:00,0.76135,0.7615,0.7613,0.7615,295000005.0
2007-12-05 08:29:00,0.7615,0.7615,0.76135,0.7614,89200001.0
2007-12-05 08:30:00,0.7615,0.7615,0.7614,0.7614,47200000.0
2007-12-05 08:31:00,0.7615,0.7615,0.76145,0.7615,184500000.0
2007-12-05 08:32:00,0.7615,0.7615,0.76085,0.7609,737200000.0
2007-12-05 08:33:00,0.76095,0.761,0.76095,0.761,392500000.0
2007-12-05 08:34:00,0.761,0.7613,0.761,0.7613,561300000.0
2007-12-05 08:35:00,0.7613,0.7615,0.7612,0.76135,484200000.0
2007-12-05 08:36:00,0.76135,0.76135,0.76115,0.7612,602800000.0
2007-12-05 08:37:00,0.7613,0.7613,0.76115,0.76115,188000000.0
2007-12-05 08:38:00,0.7612,0.7613,0.76115,0.76115,185300000.0
2007-12-05 08:39:00,0.76115,0.7612,0.76105,0.7611,148900000.0
2007-12-05 08:40:00,0.7611,0.7614,0.761,0.7612,200000000.0
2007-12-05 08:41:00,0.7612,0.7616,0.76115,0.7616,244700000.0
2007-12-05 08:42:00,0.76165,0.7617,0.7616,0.7616,151200000.0
2007-12-05 08:43:00,0.7616,0.76165,0.76155,0.76165,214400000.0
2007-12-05 08:44:00,0.76165,0.76185,0.7614,0.76185,230600000.0
2007-12-05 08:45:00,0.7618,0.76185,0.7615,0.7616,872699994.0
2007-12-05 08:46:00,0.7616,0.7616,0.7615,0.7615,276000000.0
2007-12-05 08:47:00,0.7615,0.7615,0.76135,0.76145,125699999.0
2007-12-05 08:48:00,0.76145,0.76145,0.76135,0.76135,75500000.0
2007-12-05 08:49:00,0.76145,0.76145,0.76135,0.76135,44900000.0
2007-12-05 08:50:00,0.76145,0.7616,0.76145,0.7616,88800000.0
2007-12-05 08:51:00,0.7615,0.7617,0.76145,0.76165,346299996.0
2007-12-05 08:52:00,0.7617,0.762,0.7617,0.762,622900000.0
2007-12-05 08:53:00,0.76195,0.7622,0.7619,0.762,694100000.0
2007-12-05 08:54:00,0.76195,0.7625,0.7619,0.76245,727299998.0
2007-12-05 08:55:00,0.7625,0.763,0.76245,0.7626,1005499986.0
2007-12-05 08:56:00,0.7626,0.7626,0.7621,0.7622,578400000.0
2007-12-05 08:57:00,0.7622,0.7622,0.7615,0.7615,505600000.0
2007-12-05 08:58:00,0.7615,0.7621,0.76145,0.7617,599700003.0
2007-12-05 08:59:00,0.7617,0.7617,0.76145,0.7615,365600000.0
2007-12-05 09:00:00,0.7615,0.76175,0.76135,0.7616,313800000.0
2007-12-05 09:01:00,0.7616,0.76175,0.7615,0.76155,203100000.0
2007-12-05 09:02:00,0.76155,0.7617,0.76155,0.76155,106400000.0
2007-12-05 09:03:00,0.76155,0.7622,0.76155,0.7621,535800000.0
2007-12-05 09:04:00,0.7622,0.7624,0.76215,0.7624,561200000.0
2007-12-05 09:05:00,0.76255,0.76285,0.7624,0.76285,260000000.0
2007-12-05 09:06:00,0.76285,0.76335,0.7628,0.763,734600000.0
2007-12-05 09:07:00,0.763,0.7632,0.7628,0.763,609999999.0
2007-12-05 09:08:00,0.763,0.7635,0.763,0.7632,910000008.0
2007-12-05 09:09:00,0.7632,0.7634,0.7631,0.7632,759200000.0
2007-12-05 09:10:00,0.7632,0.7633,0.7632,0.7632,558200000.0
2007-12-05 09:11:00,0.7632,0.7632,0.763,0.7632,118800000.0
2007-12-05 09:12:00,0.7632,0.7632,0.7625,0.7625,637199997.0
2007-12-05 09:13:00,0.7625,0.7629,0.7625,0.76285,846099991.0
2007-12-05 09:14:00,0.7629,0.7629,0.7625,0.76255,320749999.0
2007-12-05 09:15:00,0.7625,0.7627,0.7625,0.76265,613799999.0
2007-12-05 09:16:00,0.7627,0.7628,0.76265,0.76275,660999994.0
2007-12-05 09:17:00,0.7628,0.7628,0.76265,0.76275,752500001.0
2007-12-05 09:18:00,0.76275,0.76275,0.7626,0.7627,442200010.0
2007-12-05 09:19:00,0.7627,0.763,0.76265,0.763,323799999.0
2007-12-05 09:20:00,0.763,0.7631,0.76275,0.7628,148600000.0
2007-12-05 09:21:00,0.76275,0.763,0.76275,0.763,49200000.0
2007-12-05 09:22:00,0.763,0.763,0.763,0.763,41400000.0
2007-12-05 09:23:00,0.763,0.763,0.76275,0.76275,42400000.0
2007-12-05 09:24:00,0.76265,0.76295,0.76265,0.7629,370900009.0
2007-12-05 09:25:00,0.76295,0.76295,0.76285,0.76285,254500008.0
2007-12-05 09:26:00,0.7629,0.76295,0.7627,0.7628,648500003.0
2007-12-05 09:27:00,0.7628,0.7628,0.76265,0.7627,305899997.0
2007-12-05 09:28:00,0.7627,0.7629,0.7627,0.7628,622499997.0
2007-12-05 09:29:00,0.7628,0.76305,0.7626,0.76265,493700000.0
2007-12-05 09:30:00,0.7627,0.7627,0.76265,0.76265,130600000.0
2007-12-05 09:31:00,0.76265,0.7628,0.76265,0.7627,279400000.0
2007-12-05 09:32:00,0.7627,0.7628,0.7627,0.7628,222400000.0
2007-12-05 09:33:00,0.7628,0.7628,0.76265,0.7628,144800000.0
2007-12-05 09:34:00,0.7628,0.7628,0.7625,0.7628,443400000.0
2007-12-05 09:35:00,0.7628,0.7628,0.76275,0.76275,88200000.0
2007-12-05 09:36:00,0.7627,0.7628,0.7627,0.76275,207500000.0
2007-12-05 09:37:00,0.76275,0.7628,0.76275,0.76275,102700000.0
2007-12-05 09:38:00,0.76275,0.76275,0.76235,0.7624,283300002.0
2007-12-05 09:39:00,0.76235,0.7626,0.7621,0.7625,711699998.0
2007-12-05 09:40:00,0.7625,0.7626,0.76245,0.76245,350000000.0
2007-12-05 09:41:00,0.76245,0.76265,0.7624,0.7625,390300000.0
2007-12-05 09:42:00,0.7625,0.7627,0.7625,0.7627,309900000.0
2007-12-05 09:43:00,0.7627,0.7627,0.7625,0.76255,239300000.0
2007-12-05 09:44:00,0.76245,0.7627,0.76245,0.7627,58400000.0
2007-12-05 09:45:00,0.7627,0.7627,0.7626,0.76265,154400000.0
2007-12-05 09:46:00,0.76265,0.76265,0.7625,0.7625,174400000.0
2007-12-05 09:47:00,0.7625,0.7625,0.7625,0.7625,52900000.0
2007-12-05 09:48:00,0.76245,0.7626,0.76245,0.7625,286200000.0
2007-12-05 09:49:00,0.7625,0.7626,0.7625,0.7626,285600000.0
2007-12-05 09:50:00,0.7626,0.7626,0.7626,0.7626,323200000.0
2007-12-05 09:51:00,0.7626,0.7626,0.7624,0.76245,196899996.0
2007-12-05 09:52:00,0.76245,0.76245,0.76235,0.76245,109600000.0
2007-12-05 09:53:00,0.7624,0.7624,0.76235,0.76235,248000000.0
2007-12-05 09:54:00,0.7624,0.76255,0.7621,0.76215,333600000.0
2007-12-05 09:55:00,0.76215,0.76225,0.76195,0.76215,330300000.0
2007-12-05 09:56:00,0.76215,0.76225,0.76215,0.76215,389600000.0
2007-12-05 09:57:00,0.76215,0.76255,0.7621,0.7624,632000000.0
2007-12-05 09:58:00,0.76235,0.7624,0.76235,0.7624,212000000.0
2007-12-05 09:59:00,0.76245,0.76245,0.7623,0.76235,655200000.0
2007-12-05 10:00:00,0.7623,0.76235,0.7621,0.7621,718499999.0
2007-12-05 10:01:00,0.76205,0.7622,0.7618,0.76195,514400000.0
2007-12-05 10:02:00,0.76195,0.76205,0.7614,0.7616,796800000.0
2007-12-05 10:03:00,0.7616,0.7617,0.7615,0.7616,676200000.0
2007-12-05 10:04:00,0.7616,0.76175,0.76115,0.76115,908800005.0
2007-12-05 10:05:00,0.76115,0.76165,0.76115,0.7616,615899999.0
2007-12-05 10:06:00,0.7616,0.76165,0.7612,0.7614,690800000.0
2007-12-05 10:07:00,0.7614,0.76155,0.76115,0.76115,507200000.0
2007-12-05 10:08:00,0.76115,0.76115,0.76095,0.7611,774400000.0
2007-12-05 10:09:00,0.7611,0.7611,0.7608,0.761,647200000.0
2007-12-05 10:10:00,0.761,0.7612,0.7607,0.7607,506400000.0
2007-12-05 10:11:00,0.7607,0.7608,0.7607,0.7607,798400000.0
2007-12-05 10:12:00,0.7607,0.7607,0.76015,0.7603,704500000.0
2007-12-05 10:13:00,0.7603,0.7606,0.7603,0.7606,417700000.0
2007-12-05 10:14:00,0.7606,0.76205,0.7606,0.7615,638800002.0
2007-12-05 10:15:00,0.7615,0.76155,0.76105,0.7611,593199997.0
2007-12-05 10:16:00,0.7611,0.76135,0.76105,0.7612,652400000.0
2007-12-05 10:17:00,0.7612,0.7614,0.7611,0.7613,766799999.0
2007-12-05 10:18:00,0.76125,0.7615,0.76125,0.76145,238300000.0
2007-12-05 10:19:00,0.7615,0.7616,0.76145,0.7616,89000000.0
2007-12-05 10:20:00,0.7615,0.7616,0.76145,0.7616,162300001.0
2007-12-05 10:21:00,0.7616,0.76165,0.76155,0.76155,500900000.0
2007-12-05 10:22:00,0.7616,0.76175,0.76155,0.7616,56400000.0
2007-12-05 10:23:00,0.7616,0.7616,0.7616,0.7616,8100000.0
2007-12-05 10:24:00,0.7616,0.7616,0.76145,0.76145,10900000.0
2007-12-05 10:25:00,0.76145,0.7616,0.76145,0.76155,154600000.0
2007-12-05 10:26:00,0.7616,0.7616,0.76145,0.7616,22800000.0
2007-12-05 10:27:00,0.76155,0.7616,0.76135,0.76135,98600000.0
2007-12-05 10:28:00,0.7614,0.7615,0.76135,0.7614,169500000.0
2007-12-05 10:29:00,0.7614,0.7615,0.76125,0.7614,350099992.0
2007-12-05 10:30:00,0.7614,0.7616,0.7614,0.76145,186400000.0
2007-12-05 10:31:00,0.76145,0.7616,0.7613,0.76155,361300002.0
2007-12-05 10:32:00,0.76155,0.7616,0.7613,0.7613,499999997.0
2007-12-05 10:33:00,0.7614,0.7614,0.76085,0.761,525199997.0
2007-12-05 10:34:00,0.76095,0.761,0.76095,0.761,173500000.0
2007-12-05 10:35:00,0.761,0.7612,0.7609,0.76095,747200000.0
2007-12-05 10:36:00,0.761,0.761,0.76065,0.761,405600000.0
2007-12-05 10:37:00,0.761,0.761,0.7606,0.76085,768400003.0
2007-12-05 10:38:00,0.76085,0.7609,0.76085,0.76085,178100000.0
2007-12-05 10:39:00,0.76085,0.7609,0.76085,0.7609,135300000.0
2007-12-05 10:40:00,0.7606,0.7609,0.7606,0.7609,83700000.0
2007-12-05 10:41:00,0.7609,0.7609,0.7606,0.7606,600899999.0
2007-12-05 10:42:00,0.7606,0.7607,0.7606,0.7607,489999990.0
2007-12-05 10:43:00,0.7607,0.7607,0.7605,0.7606,178900000.0
2007-12-05 10:44:00,0.76065,0.7608,0.7603,0.7607,1239499998.0
2007-12-05 10:45:00,0.7607,0.7608,0.7607,0.7608,332000000.0
2007-12-05 10:46:00,0.7608,0.7608,0.76055,0.7608,733799997.0
2007-12-05 10:47:00,0.7608,0.7608,0.76055,0.7607,445700000.0
2007-12-05 10:48:00,0.76075,0.7608,0.76065,0.7607,937400003.0
2007-12-05 10:49:00,0.7607,0.7607,0.76065,0.76065,164600000.0
2007-12-05 10:50:00,0.76065,0.7607,0.7606,0.7606,752000000.0
2007-12-05 10:51:00,0.7606,0.7609,0.7606,0.76085,233100000.0
2007-12-05 10:52:00,0.7608,0.7609,0.7608,0.76085,57500000.0
2007-12-05 10:53:00,0.7608,0.761,0.7608,0.761,1169700013.0
2007-12-05 10:54:00,0.76095,0.7611,0.76095,0.7611,1238199994.0
2007-12-05 10:55:00,0.761,0.7613,0.76095,0.761,1085199987.0
2007-12-05 10:56:00,0.761,0.7611,0.7609,0.7611,815100000.0
2007-12-05 10:57:00,0.7611,0.7613,0.7611,0.7613,893800013.0
2007-12-05 10:58:00,0.7613,0.7613,0.7611,0.7612,523700001.0
2007-12-05 10:59:00,0.7611,0.7615,0.7611,0.7615,728800001.0
2007-12-05 11:00:00,0.7615,0.7619,0.7614,0.7616,350700000.0
2007-12-05 11:01:00,0.7616,0.76175,0.7616,0.7616,407400000.0
2007-12-05 11:02:00,0.76185,0.76205,0.76185,0.76195,376000000.0
2007-12-05 11:03:00,0.76195,0.7621,0.7617,0.7619,316299999.0
2007-12-05 11:04:00,0.7619,0.7621,0.7618,0.7621,295200001.0
2007-12-05 11:05:00,0.7621,0.7621,0.76195,0.7621,157600000.0
2007-12-05 11:06:00,0.7621,0.7624,0.762,0.7624,540800000.0
2007-12-05 11:07:00,0.7624,0.7625,0.7624,0.7624,468799994.0
2007-12-05 11:08:00,0.7624,0.7632,0.7624,0.7632,875399999.0
2007-12-05 11:09:00,0.76315,0.765,0.76315,0.7645,1186200000.0
2007-12-05 11:10:00,0.76445,0.76525,0.7643,0.76465,1023400000.0
2007-12-05 11:11:00,0.76465,0.765,0.7642,0.7644,1088099998.0
2007-12-05 11:12:00,0.7645,0.7645,0.7642,0.7642,1238600001.0
2007-12-05 11:13:00,0.7642,0.7643,0.764,0.7643,648000003.0
2007-12-05 11:14:00,0.7643,0.7646,0.7642,0.76455,485800001.0
2007-12-05 11:15:00,0.76455,0.76455,0.7642,0.7643,697200002.0
2007-12-05 11:16:00,0.7643,0.7649,0.7643,0.76475,1004700000.0
2007-12-05 11:17:00,0.76475,0.7648,0.7645,0.7645,586000000.0
2007-12-05 11:18:00,0.7645,0.7645,0.76345,0.764,471100000.0
2007-12-05 11:19:00,0.764,0.764,0.7638,0.7639,315699999.0
2007-12-05 11:20:00,0.7639,0.7639,0.7636,0.7638,839400000.0
2007-12-05 11:21:00,0.7638,0.7638,0.7637,0.7638,276000000.0
2007-12-05 11:22:00,0.7638,0.7638,0.7637,0.7637,170400000.0
2007-12-05 11:23:00,0.7637,0.7637,0.76355,0.7637,605800002.0
2007-12-05 11:24:00,0.7637,0.764,0.7636,0.764,606400000.0
2007-12-05 11:25:00,0.764,0.764,0.76395,0.76395,536800000.0
2007-12-05 11:26:00,0.764,0.764,0.76375,0.7638,606900000.0
2007-12-05 11:27:00,0.7638,0.7639,0.7638,0.7638,387200000.0
2007-12-05 11:28:00,0.7638,0.7638,0.7636,0.7637,483600002.0
2007-12-05 11:29:00,0.7637,0.7638,0.7637,0.7638,322300000.0
2007-12-05 11:30:00,0.7638,0.7639,0.76375,0.7639,595200000.0
2007-12-05 11:31:00,0.7639,0.7642,0.7639,0.764,715899995.0
2007-12-05 11:32:00,0.76395,0.76405,0.76385,0.764,692799997.0
2007-12-05 11:33:00,0.764,0.764,0.7638,0.7638,641900000.0
2007-12-05 11:34:00,0.7639,0.76405,0.7638,0.76405,772600011.0
2007-12-05 11:35:00,0.76405,0.7655,0.764,0.76525,980100001.0
2007-12-05 11:36:00,0.76525,0.76525,0.76455,0.7648,695799999.0
2007-12-05 11:37:00,0.7648,0.7648,0.7645,0.76455,256700000.0
2007-12-05 11:38:00,0.76455,0.7646,0.76445,0.7646,228100000.0
2007-12-05 11:39:00,0.7646,0.7646,0.7644,0.7644,168800000.0
2007-12-05 11:40:00,0.7645,0.7646,0.7645,0.7646,144800000.0
2007-12-05 11:41:00,0.7646,0.7646,0.7645,0.7646,604199996.0
2007-12-05 11:42:00,0.7646,0.7646,0.76405,0.7643,480900000.0
2007-12-05 11:43:00,0.76425,0.7643,0.764,0.7643,142400000.0
2007-12-05 11:44:00,0.7643,0.7643,0.764,0.7643,212900004.0
2007-12-05 11:45:00,0.7643,0.7647,0.7642,0.7643,959599999.0
2007-12-05 11:46:00,0.7643,0.7645,0.7643,0.7645,724500000.0
2007-12-05 11:47:00,0.7645,0.7645,0.7644,0.7644,297500000.0
2007-12-05 11:48:00,0.7644,0.76465,0.76435,0.76455,447700001.0
2007-12-05 11:49:00,0.76455,0.76455,0.7645,0.76455,384600000.0
2007-12-05 11:50:00,0.76455,0.76475,0.7643,0.7645,837600000.0
2007-12-05 11:51:00,0.7645,0.7645,0.7642,0.7643,358400000.0
2007-12-05 11:52:00,0.7643,0.76445,0.76425,0.76435,442900000.0
2007-12-05 11:53:00,0.7643,0.7643,0.76415,0.7642,320700000.0
2007-12-05 11:54:00,0.76415,0.7644,0.76415,0.76425,436600000.0
2007-12-05 11:55:00,0.76425,0.7644,0.7642,0.7644,329600000.0
2007-12-05 11:56:00,0.76435,0.76445,0.7643,0.76435,338000000.0
2007-12-05 11:57:00,0.7643,0.7644,0.76385,0.76415,334199999.0
2007-12-05 11:58:00,0.76415,0.7642,0.7639,0.7639,79700000.0
2007-12-05 11:59:00,0.7639,0.7641,0.7639,0.7639,287800000.0
2007-12-05 12:00:00,0.7639,0.7641,0.7639,0.7641,223700000.0
2007-12-05 12:01:00,0.7641,0.7641,0.764,0.764,395800000.0
2007-12-05 12:02:00,0.764,0.76405,0.76385,0.764,307300004.0
2007-12-05 12:03:00,0.764,0.7642,0.764,0.764,720800000.0
2007-12-05 12:04:00,0.764,0.76425,0.7639,0.76425,842200000.0
2007-12-05 12:05:00,0.76425,0.76445,0.764,0.7644,453400000.0
2007-12-05 12:06:00,0.7644,0.76445,0.76425,0.76425,451600006.0
2007-12-05 12:07:00,0.7643,0.76455,0.76425,0.7643,897800000.0
2007-12-05 12:08:00,0.76425,0.76455,0.76405,0.76455,510099998.0
2007-12-05 12:09:00,0.7645,0.76455,0.76445,0.7645,383800000.0
2007-12-05 12:10:00,0.7645,0.7645,0.7644,0.7645,239899999.0
2007-12-05 12:11:00,0.7645,0.7648,0.7645,0.7647,554400003.0
2007-12-05 12:12:00,0.7647,0.7647,0.7646,0.7646,332599994.0
2007-12-05 12:13:00,0.7646,0.7647,0.7645,0.7647,525000002.0
2007-12-05 12:14:00,0.7647,0.7647,0.7642,0.7643,610800000.0
2007-12-05 12:15:00,0.7643,0.7644,0.7643,0.7643,249400000.0
2007-12-05 12:16:00,0.7643,0.7643,0.76425,0.76425,156800000.0
2007-12-05 12:17:00,0.76425,0.7644,0.76415,0.7642,902200003.0
2007-12-05 12:18:00,0.7643,0.7643,0.7639,0.7639,1058600000.0
2007-12-05 12:19:00,0.7641,0.7642,0.764,0.7642,1293100002.0
2007-12-05 12:20:00,0.7643,0.7643,0.7643,0.7643,1293100002.0
2007-12-05 12:21:00,0.764,0.7641,0.76385,0.7639,1293100002.0
2007-12-05 12:22:00,0.7639,0.76415,0.76375,0.764,1266300000.0
2007-12-05 12:23:00,0.764,0.7641,0.76395,0.764,383599996.0
2007-12-05 12:24:00,0.764,0.764,0.76375,0.7638,562099989.0
2007-12-05 12:25:00,0.7638,0.764,0.76375,0.76385,390200001.0
2007-12-05 12:26:00,0.7638,0.7639,0.7638,0.76385,456199998.0
2007-12-05 12:27:00,0.76385,0.7639,0.7637,0.76375,550000000.0
2007-12-05 12:28:00,0.76375,0.76375,0.76355,0.76365,370699997.0
2007-12-05 12:29:00,0.76365,0.7637,0.7635,0.7637,611599995.0
2007-12-05 12:30:00,0.7637,0.76395,0.76345,0.7636,735599999.0
2007-12-05 12:31:00,0.7636,0.7637,0.76355,0.7637,441499988.0
2007-12-05 12:32:00,0.76365,0.7644,0.7636,0.76435,358300000.0
2007-12-05 12:33:00,0.76435,0.7644,0.7641,0.7642,424799994.0
2007-12-05 12:34:00,0.7641,0.7644,0.7641,0.7642,783499998.0
2007-12-05 12:35:00,0.7642,0.7642,0.764,0.7642,432200001.0
2007-12-05 12:36:00,0.76405,0.7642,0.7637,0.7639,548799996.0
2007-12-05 12:37:00,0.7639,0.7639,0.7637,0.7637,201600000.0
2007-12-05 12:38:00,0.76365,0.764,0.76365,0.7638,220600000.0
2007-12-05 12:39:00,0.7638,0.7641,0.76375,0.764,191100000.0
2007-12-05 12:40:00,0.764,0.764,0.76385,0.76385,283600000.0
2007-12-05 12:41:00,0.76385,0.7641,0.76385,0.764,372900000.0
2007-12-05 12:42:00,0.764,0.76405,0.7639,0.7639,146400000.0
2007-12-05 12:43:00,0.7639,0.7641,0.76385,0.76405,334400000.0
2007-12-05 12:44:00,0.76405,0.7642,0.76395,0.7642,297900001.0
2007-12-05 12:45:00,0.7642,0.7642,0.764,0.7642,388899999.0
2007-12-05 12:46:00,0.7642,0.7642,0.76415,0.76415,43200000.0
2007-12-05 12:47:00,0.76415,0.7643,0.7641,0.7642,245299997.0
2007-12-05 12:48:00,0.7642,0.7642,0.76415,0.7642,175900000.0
2007-12-05 12:49:00,0.7642,0.7642,0.76415,0.7642,93700000.0
2007-12-05 12:50:00,0.7642,0.7642,0.7637,0.7639,882599995.0
2007-12-05 12:51:00,0.76385,0.764,0.7638,0.76395,715400006.0
2007-12-05 12:52:00,0.764,0.7642,0.7639,0.7641,566500000.0
2007-12-05 12:53:00,0.7641,0.7643,0.76385,0.7641,556000000.0
2007-12-05 12:54:00,0.7641,0.7641,0.76385,0.76385,44000000.0
2007-12-05 12:55:00,0.76385,0.764,0.76385,0.76395,211199994.0
2007-12-05 12:56:00,0.76395,0.76415,0.76395,0.76405,271899999.0
2007-12-05 12:57:00,0.764,0.7643,0.764,0.7643,550600000.0
2007-12-05 12:58:00,0.7643,0.7645,0.764,0.7645,364000000.0
2007-12-05 12:59:00,0.7645,0.76465,0.7643,0.76465,546500008.0
2007-12-05 13:00:00,0.76465,0.7647,0.7646,0.7646,433600000.0
2007-12-05 13:01:00,0.7646,0.7646,0.7645,0.76455,214400002.0
2007-12-05 13:02:00,0.7646,0.7647,0.7646,0.7646,264000000.0
2007-12-05 13:03:00,0.7646,0.7646,0.7645,0.76455,118300000.0
2007-12-05 13:04:00,0.76455,0.7646,0.76455,0.7646,84700000.0
2007-12-05 13:05:00,0.7647,0.7647,0.7646,0.7646,469600000.0
2007-12-05 13:06:00,0.7646,0.7646,0.76445,0.76455,142500000.0
2007-12-05 13:07:00,0.7646,0.7646,0.76415,0.7642,261599999.0
2007-12-05 13:08:00,0.7642,0.7643,0.7642,0.7643,337199999.0
2007-12-05 13:09:00,0.7643,0.7643,0.7643,0.7643,43200000.0
2007-12-05 13:10:00,0.76425,0.7645,0.76425,0.7645,156800000.0
2007-12-05 13:11:00,0.7645,0.7645,0.7641,0.76425,224800000.0
2007-12-05 13:12:00,0.76425,0.7643,0.7636,0.7637,556199998.0
2007-12-05 13:13:00,0.7637,0.7641,0.7637,0.76395,391800001.0
2007-12-05 13:14:00,0.76395,0.764,0.7636,0.76375,463299997.0
2007-12-05 13:15:00,0.76375,0.76405,0.7637,0.76405,754499997.0
2007-12-05 13:16:00,0.76405,0.7641,0.76395,0.7641,505300002.0
2007-12-05 13:17:00,0.7641,0.7641,0.76385,0.76385,13700000.0
2007-12-05 13:18:00,0.76405,0.7643,0.7638,0.76405,1430499997.0
2007-12-05 13:19:00,0.76405,0.7642,0.764,0.7642,593600000.0
2007-12-05 13:20:00,0.7642,0.7642,0.7641,0.7642,347200000.0
2007-12-05 13:21:00,0.7642,0.7642,0.76415,0.7642,365400000.0
2007-12-05 13:22:00,0.7643,0.7643,0.7642,0.7643,545400000.0
2007-12-05 13:23:00,0.7643,0.7646,0.76425,0.7646,758800000.0
2007-12-05 13:24:00,0.7646,0.7646,0.7645,0.7645,330800000.0
2007-12-05 13:25:00,0.76455,0.76475,0.76425,0.76425,309200000.0
2007-12-05 13:26:00,0.76425,0.7645,0.76425,0.76425,324600000.0
2007-12-05 13:27:00,0.76425,0.7646,0.76425,0.76455,275399998.0
2007-12-05 13:28:00,0.76455,0.76495,0.76455,0.7648,915100000.0
2007-12-05 13:29:00,0.7648,0.765,0.7648,0.765,232300000.0
2007-12-05 13:30:00,0.76495,0.7655,0.76495,0.76515,142400000.0
2007-12-05 13:31:00,0.76515,0.7655,0.76505,0.76525,452600000.0
2007-12-05 13:32:00,0.76525,0.7657,0.7652,0.76545,703100000.0
2007-12-05 13:33:00,0.7655,0.76555,0.7654,0.7655,467800000.0
2007-12-05 13:34:00,0.7655,0.7655,0.7654,0.7655,202100000.0
2007-12-05 13:35:00,0.7653,0.7655,0.7652,0.7654,109800000.0
2007-12-05 13:36:00,0.7655,0.7655,0.76535,0.7654,84800000.0
2007-12-05 13:37:00,0.7654,0.7654,0.7651,0.7651,595299996.0
2007-12-05 13:38:00,0.7651,0.7652,0.7649,0.7649,584499999.0
2007-12-05 13:39:00,0.7649,0.7649,0.7642,0.7644,576000001.0
2007-12-05 13:40:00,0.7644,0.7647,0.76435,0.7645,726699999.0
2007-12-05 13:41:00,0.7645,0.7646,0.7645,0.76455,84800000.0
2007-12-05 13:42:00,0.76455,0.7646,0.7645,0.7645,307100000.0
2007-12-05 13:43:00,0.7646,0.7648,0.76455,0.7647,266000001.0
2007-12-05 13:44:00,0.7647,0.7647,0.76445,0.76455,100400000.0
2007-12-05 13:45:00,0.7646,0.7647,0.76455,0.7646,699700000.0
2007-12-05 13:46:00,0.7646,0.7647,0.76455,0.7647,89600000.0
2007-12-05 13:47:00,0.7647,0.7647,0.7646,0.7646,101100000.0
2007-12-05 13:48:00,0.7646,0.7646,0.76455,0.7646,46400000.0
2007-12-05 13:49:00,0.7646,0.7648,0.7646,0.7647,192800000.0
2007-12-05 13:50:00,0.7647,0.7647,0.7644,0.7645,381300000.0
2007-12-05 13:51:00,0.7645,0.7645,0.76435,0.76435,101600000.0
2007-12-05 13:52:00,0.7645,0.7645,0.76435,0.7644,117300000.0
2007-12-05 13:53:00,0.7645,0.7645,0.76405,0.7641,501099996.0
2007-12-05 13:54:00,0.7641,0.7644,0.76405,0.76435,1241099999.0
2007-12-05 13:55:00,0.7644,0.7644,0.76405,0.7643,846399999.0
2007-12-05 13:56:00,0.7643,0.7644,0.7641,0.7642,542599999.0
2007-12-05 13:57:00,0.7642,0.76445,0.7642,0.76425,553400000.0
2007-12-05 13:58:00,0.7643,0.76435,0.76415,0.7642,848599998.0
2007-12-05 13:59:00,0.7642,0.7642,0.7641,0.7642,313800000.0
2007-12-05 14:00:00,0.7642,0.7642,0.76405,0.76405,84800000.0
2007-12-05 14:01:00,0.76405,0.7642,0.76405,0.7641,295799995.0
2007-12-05 14:02:00,0.76405,0.7641,0.76405,0.7641,52000000.0
2007-12-05 14:03:00,0.7641,0.76425,0.7641,0.76425,275400000.0
2007-12-05 14:04:00,0.76425,0.76425,0.7642,0.76425,174400000.0
2007-12-05 14:05:00,0.7642,0.76425,0.7642,0.7642,179000000.0
2007-12-05 14:06:00,0.764,0.7643,0.764,0.7643,74800000.0
2007-12-05 14:07:00,0.7643,0.7643,0.76355,0.76365,735299997.0
2007-12-05 14:08:00,0.7636,0.76365,0.76335,0.7636,406300001.0
2007-12-05 14:09:00,0.7636,0.7639,0.7636,0.7639,597300000.0
2007-12-05 14:10:00,0.76385,0.764,0.76375,0.764,542499996.0
2007-12-05 14:11:00,0.764,0.764,0.76375,0.764,692300000.0
2007-12-05 14:12:00,0.764,0.7642,0.7639,0.76405,360600000.0
2007-12-05 14:13:00,0.7641,0.7642,0.764,0.764,411500000.0
2007-12-05 14:14:00,0.764,0.76415,0.7635,0.76355,915199998.0
2007-12-05 14:15:00,0.76355,0.7637,0.7635,0.76365,473600000.0
2007-12-05 14:16:00,0.7637,0.7637,0.7636,0.7637,545600011.0
2007-12-05 14:17:00,0.7637,0.76375,0.76345,0.76345,640200001.0
2007-12-05 14:18:00,0.7635,0.7636,0.76345,0.7635,409000001.0
2007-12-05 14:19:00,0.7635,0.7636,0.76345,0.7635,708000000.0
2007-12-05 14:20:00,0.7635,0.7636,0.76345,0.7635,348100000.0
2007-12-05 14:21:00,0.7635,0.7636,0.7635,0.7635,205600000.0
2007-12-05 14:22:00,0.7635,0.7636,0.7633,0.7635,245200000.0
2007-12-05 14:23:00,0.76345,0.7636,0.76345,0.7636,222700002.0
2007-12-05 14:24:00,0.7636,0.76365,0.7636,0.7636,156700000.0
2007-12-05 14:25:00,0.7635,0.7636,0.7635,0.7636,220000000.0
2007-12-05 14:26:00,0.7636,0.76405,0.76355,0.7639,1131899996.0
2007-12-05 14:27:00,0.7639,0.76415,0.76365,0.7637,638100000.0
2007-12-05 14:28:00,0.7637,0.76375,0.7634,0.76345,447599998.0
2007-12-05 14:29:00,0.7634,0.76345,0.76335,0.76345,245500000.0
2007-12-05 14:30:00,0.7634,0.76355,0.7634,0.7635,191200000.0
2007-12-05 14:31:00,0.7635,0.7636,0.76345,0.7636,120000000.0
2007-12-05 14:32:00,0.7636,0.7636,0.7636,0.7636,184000000.0
2007-12-05 14:33:00,0.7636,0.7638,0.76355,0.7636,447900000.0
2007-12-05 14:34:00,0.7636,0.7638,0.7636,0.7637,380800000.0
2007-12-05 14:35:00,0.7637,0.7639,0.7635,0.7639,177200000.0
2007-12-05 14:36:00,0.7639,0.76395,0.76385,0.76395,291799999.0
2007-12-05 14:37:00,0.76395,0.764,0.76395,0.764,165300000.0
2007-12-05 14:38:00,0.764,0.764,0.76395,0.764,40700000.0
2007-12-05 14:39:00,0.76395,0.764,0.7638,0.76385,261000000.0
2007-12-05 14:40:00,0.7638,0.76385,0.7637,0.76385,341599999.0
2007-12-05 14:41:00,0.76385,0.76395,0.7638,0.76395,84000000.0
2007-12-05 14:42:00,0.76395,0.764,0.7639,0.764,372900000.0
2007-12-05 14:43:00,0.764,0.764,0.7639,0.76395,241700000.0
2007-12-05 14:44:00,0.76395,0.76395,0.7638,0.76395,300700003.0
2007-12-05 14:45:00,0.7639,0.7639,0.7638,0.7639,255200000.0
2007-12-05 14:46:00,0.7639,0.764,0.7638,0.7639,469700000.0
2007-12-05 14:47:00,0.7639,0.7639,0.7636,0.76385,108000000.0
2007-12-05 14:48:00,0.7639,0.76395,0.7638,0.76385,251800000.0
2007-12-05 14:49:00,0.76385,0.76385,0.7637,0.76385,93500000.0
2007-12-05 14:50:00,0.76385,0.76385,0.76375,0.76375,20000000.0
2007-12-05 14:51:00,0.76375,0.76395,0.76375,0.7639,91100000.0
2007-12-05 14:52:00,0.76385,0.76385,0.7636,0.7637,464800001.0
2007-12-05 14:53:00,0.7637,0.7637,0.7635,0.7635,85600000.0
2007-12-05 14:54:00,0.7635,0.7638,0.7635,0.76375,431400003.0
2007-12-05 14:55:00,0.76375,0.76395,0.7635,0.7638,231100000.0
2007-12-05 14:56:00,0.7638,0.76395,0.76375,0.7639,567000000.0
2007-12-05 14:57:00,0.76395,0.7643,0.76385,0.7643,715200000.0
2007-12-05 14:58:00,0.7643,0.7646,0.76425,0.76435,527800000.0
2007-12-05 14:59:00,0.76435,0.76475,0.76435,0.7645,223200000.0
2007-12-05 15:00:00,0.7645,0.7647,0.76445,0.7647,700400000.0
2007-12-05 15:01:00,0.7647,0.7647,0.76455,0.76455,597600000.0
2007-12-05 15:02:00,0.76455,0.7647,0.7645,0.76455,903800000.0
2007-12-05 15:03:00,0.7646,0.7646,0.7645,0.7646,341699997.0
2007-12-05 15:04:00,0.7646,0.7647,0.7645,0.7647,617600000.0
2007-12-05 15:05:00,0.7647,0.76485,0.7646,0.76485,696000000.0
2007-12-05 15:06:00,0.76485,0.765,0.7648,0.76495,576799995.0
2007-12-05 15:07:00,0.76495,0.765,0.7648,0.7649,311300000.0
2007-12-05 15:08:00,0.7649,0.7652,0.76485,0.76515,765300000.0
2007-12-05 15:09:00,0.76515,0.7658,0.76515,0.7658,742400000.0
2007-12-05 15:10:00,0.7658,0.76655,0.7658,0.7664,972100000.0
2007-12-05 15:11:00,0.76635,0.7664,0.766,0.7662,468200001.0
2007-12-05 15:12:00,0.7662,0.76635,0.76585,0.76585,316100000.0
2007-12-05 15:13:00,0.766,0.76605,0.7658,0.76585,504800000.0
2007-12-05 15:14:00,0.76575,0.76595,0.76575,0.7659,221600000.0
2007-12-05 15:15:00,0.7659,0.7659,0.76525,0.7658,319200000.0
2007-12-05 15:16:00,0.76585,0.76605,0.76545,0.76585,699599998.0
2007-12-05 15:17:00,0.76585,0.7659,0.7656,0.76575,555200000.0
2007-12-05 15:18:00,0.76575,0.76575,0.7647,0.7653,615200000.0
2007-12-05 15:19:00,0.7653,0.7656,0.76525,0.7655,324800000.0
2007-12-05 15:20:00,0.76545,0.7656,0.76535,0.76535,408200000.0
2007-12-05 15:21:00,0.76535,0.76555,0.76535,0.76555,373600000.0
2007-12-05 15:22:00,0.76555,0.76555,0.7652,0.76535,554699998.0
2007-12-05 15:23:00,0.76535,0.76535,0.76495,0.765,766400000.0
2007-12-05 15:24:00,0.76495,0.76535,0.7645,0.7645,632299999.0
2007-12-05 15:25:00,0.7645,0.765,0.7645,0.7649,305900000.0
2007-12-05 15:26:00,0.7649,0.7651,0.76445,0.7645,431099999.0
2007-12-05 15:27:00,0.7645,0.7645,0.7642,0.7643,412800000.0
2007-12-05 15:28:00,0.7643,0.7645,0.7643,0.7643,328800000.0
2007-12-05 15:29:00,0.7643,0.7644,0.7641,0.7642,611999993.0
2007-12-05 15:30:00,0.7642,0.7643,0.7636,0.76375,516300000.0
2007-12-05 15:31:00,0.76385,0.76415,0.7638,0.76395,571900000.0
2007-12-05 15:32:00,0.76395,0.7641,0.7637,0.76395,772100000.0
2007-12-05 15:33:00,0.76395,0.76445,0.76395,0.7641,606400000.0
2007-12-05 15:34:00,0.76405,0.76435,0.764,0.76435,496000000.0
2007-12-05 15:35:00,0.76435,0.76465,0.76415,0.76415,646899999.0
2007-12-05 15:36:00,0.76415,0.76445,0.7641,0.76445,982499985.0
2007-12-05 15:37:00,0.7642,0.76585,0.7642,0.76545,1060099997.0
2007-12-05 15:38:00,0.7654,0.76575,0.7651,0.76545,549600000.0
2007-12-05 15:39:00,0.7654,0.7654,0.7651,0.7651,324800000.0
2007-12-05 15:40:00,0.76525,0.76525,0.7652,0.76525,192800000.0
2007-12-05 15:41:00,0.76525,0.76525,0.765,0.76505,100300000.0
2007-12-05 15:42:00,0.765,0.76555,0.765,0.76555,461700000.0
2007-12-05 15:43:00,0.76555,0.766,0.76555,0.766,451599999.0
2007-12-05 15:44:00,0.766,0.7663,0.76575,0.7663,668000007.0
2007-12-05 15:45:00,0.7663,0.7674,0.7663,0.76715,778900000.0
2007-12-05 15:46:00,0.76725,0.7675,0.767,0.767,732000000.0
2007-12-05 15:47:00,0.767,0.767,0.7665,0.7667,873000001.0
2007-12-05 15:48:00,0.7667,0.7669,0.7667,0.76675,439100000.0
2007-12-05 15:49:00,0.76675,0.7668,0.7664,0.76645,271300000.0
2007-12-05 15:50:00,0.76645,0.76645,0.76635,0.76635,81600000.0
2007-12-05 15:51:00,0.76635,0.76645,0.7662,0.76645,445400000.0
2007-12-05 15:52:00,0.7664,0.7666,0.7663,0.7666,255200000.0
2007-12-05 15:53:00,0.7666,0.7666,0.76635,0.76635,110400000.0
2007-12-05 15:54:00,0.76635,0.76675,0.76635,0.76675,276000000.0
2007-12-05 15:55:00,0.76675,0.76725,0.76675,0.7671,530800000.0
2007-12-05 15:56:00,0.7672,0.7672,0.7669,0.7669,436400002.0
2007-12-05 15:57:00,0.7669,0.76695,0.7665,0.7668,615600003.0
2007-12-05 15:58:00,0.7668,0.7669,0.7667,0.7667,313600000.0
2007-12-05 15:59:00,0.7667,0.7667,0.7665,0.7666,199000000.0
2007-12-05 16:00:00,0.7667,0.7667,0.7663,0.7663,268800000.0
2007-12-05 16:01:00,0.7663,0.7664,0.7657,0.76585,944500001.0
2007-12-05 16:02:00,0.7658,0.766,0.76575,0.766,271400000.0
2007-12-05 16:03:00,0.7659,0.766,0.7659,0.766,284000000.0
2007-12-05 16:04:00,0.766,0.7663,0.7659,0.7662,399500001.0
2007-12-05 16:05:00,0.7662,0.7664,0.7658,0.7664,850400002.0
2007-12-05 16:06:00,0.7665,0.7671,0.7665,0.7669,961899998.0
2007-12-05 16:07:00,0.7666,0.7668,0.7664,0.7665,601700000.0
2007-12-05 16:08:00,0.7665,0.76695,0.7665,0.7666,435999999.0
2007-12-05 16:09:00,0.7666,0.7667,0.766,0.7665,692000000.0
2007-12-05 16:10:00,0.7665,0.7666,0.76605,0.7663,568600000.0
2007-12-05 16:11:00,0.76625,0.7665,0.76625,0.76625,538900000.0
2007-12-05 16:12:00,0.76625,0.7663,0.7659,0.7659,571200003.0
2007-12-05 16:13:00,0.7658,0.7659,0.76565,0.76565,582400000.0
2007-12-05 16:14:00,0.76565,0.7657,0.76545,0.7656,255100000.0
2007-12-05 16:15:00,0.76565,0.76565,0.7652,0.76525,436600007.0
2007-12-05 16:16:00,0.7653,0.76545,0.7653,0.76545,373400000.0
2007-12-05 16:17:00,0.76545,0.7656,0.76545,0.7655,141200000.0
2007-12-05 16:18:00,0.7656,0.7657,0.7656,0.7656,116000000.0
2007-12-05 16:19:00,0.7656,0.7656,0.7649,0.7649,577600000.0
2007-12-05 16:20:00,0.765,0.76525,0.765,0.7652,468000000.0
2007-12-05 16:21:00,0.7652,0.7652,0.7648,0.7651,1206000000.0
2007-12-05 16:22:00,0.765,0.7652,0.7649,0.76505,647199999.0
2007-12-05 16:23:00,0.76505,0.76515,0.7649,0.76515,537599995.0
2007-12-05 16:24:00,0.76515,0.76515,0.7647,0.76495,449999998.0
2007-12-05 16:25:00,0.76495,0.765,0.76485,0.76485,271900001.0
2007-12-05 16:26:00,0.7649,0.76515,0.76485,0.76515,412400008.0
2007-12-05 16:27:00,0.76515,0.7655,0.7651,0.76545,512399989.0
2007-12-05 16:28:00,0.76545,0.7656,0.7653,0.7656,376000000.0
2007-12-05 16:29:00,0.76565,0.7661,0.7656,0.76575,285900000.0
2007-12-05 16:30:00,0.76575,0.76575,0.76545,0.76545,180800000.0
2007-12-05 16:31:00,0.76545,0.76555,0.7653,0.7655,257800000.0
2007-12-05 16:32:00,0.7655,0.76595,0.7654,0.7658,473600000.0
2007-12-05 16:33:00,0.7658,0.76605,0.7656,0.7657,908099992.0
2007-12-05 16:34:00,0.7657,0.7657,0.76565,0.76565,316900000.0
2007-12-05 16:35:00,0.76565,0.76615,0.7655,0.76615,247000000.0
2007-12-05 16:36:00,0.76615,0.76615,0.76595,0.766,189400005.0
2007-12-05 16:37:00,0.766,0.766,0.76595,0.76595,177600000.0
2007-12-05 16:38:00,0.76595,0.76625,0.7659,0.76625,384299999.0
2007-12-05 16:39:00,0.7662,0.7662,0.7659,0.7659,277300000.0
2007-12-05 16:40:00,0.76585,0.76585,0.7654,0.7654,377199995.0
2007-12-05 16:41:00,0.7654,0.7654,0.7651,0.76525,132100000.0
2007-12-05 16:42:00,0.76525,0.7659,0.76525,0.7654,192300002.0
2007-12-05 16:43:00,0.76585,0.7659,0.76525,0.76525,158800000.0
2007-12-05 16:44:00,0.7653,0.7655,0.7651,0.7655,218400000.0
2007-12-05 16:45:00,0.7655,0.7661,0.76535,0.76605,464800000.0
2007-12-05 16:46:00,0.766,0.766,0.7659,0.76595,429700001.0
2007-12-05 16:47:00,0.766,0.766,0.76555,0.76595,791300006.0
2007-12-05 16:48:00,0.76595,0.7661,0.76575,0.7661,708299998.0
2007-12-05 16:49:00,0.7661,0.7663,0.766,0.7662,853599994.0
2007-12-05 16:50:00,0.7662,0.7662,0.7661,0.76615,512599983.0
2007-12-05 16:51:00,0.76615,0.7665,0.76615,0.7665,862299983.0
2007-12-05 16:52:00,0.76675,0.76685,0.7665,0.7665,253600000.0
2007-12-05 16:53:00,0.7665,0.767,0.7665,0.7668,592800000.0
2007-12-05 16:54:00,0.7668,0.767,0.7666,0.7669,715300002.0
2007-12-05 16:55:00,0.767,0.7673,0.767,0.76725,395200000.0
2007-12-05 16:56:00,0.76725,0.7673,0.7667,0.7667,227200000.0
2007-12-05 16:57:00,0.7667,0.7667,0.7662,0.7665,387200000.0
2007-12-05 16:58:00,0.76645,0.76645,0.7659,0.76615,708099997.0
2007-12-05 16:59:00,0.7662,0.7664,0.76615,0.7662,352800000.0
2007-12-05 17:00:00,0.7662,0.7665,0.7661,0.7661,385799999.0
2007-12-05 17:01:00,0.7661,0.7664,0.7654,0.7655,956299997.0
2007-12-05 17:02:00,0.7655,0.7656,0.7655,0.7655,246400000.0
2007-12-05 17:03:00,0.7655,0.76615,0.7655,0.766,312800000.0
2007-12-05 17:04:00,0.7661,0.76645,0.7661,0.76645,521600000.0
2007-12-05 17:05:00,0.76645,0.76645,0.76625,0.76625,38300000.0
2007-12-05 17:06:00,0.76635,0.7664,0.76635,0.7664,144000000.0
2007-12-05 17:07:00,0.7664,0.7664,0.7661,0.7662,169600000.0
2007-12-05 17:08:00,0.7662,0.7662,0.766,0.7662,576000000.0
2007-12-05 17:09:00,0.7662,0.7662,0.766,0.766,79200000.0
2007-12-05 17:10:00,0.7661,0.7662,0.7658,0.7659,279700001.0
2007-12-05 17:11:00,0.7659,0.7662,0.76585,0.7662,429299998.0
2007-12-05 17:12:00,0.7662,0.7664,0.7662,0.76625,354699995.0
2007-12-05 17:13:00,0.76625,0.7663,0.7661,0.7662,204599997.0
2007-12-05 17:14:00,0.7662,0.7663,0.7662,0.7663,195200000.0
2007-12-05 17:15:00,0.7663,0.7663,0.76585,0.76585,133600000.0
2007-12-05 17:16:00,0.76585,0.7662,0.76585,0.766,929100007.0
2007-12-05 17:17:00,0.76595,0.7661,0.7659,0.7659,461600005.0
2007-12-05 17:18:00,0.766,0.766,0.7659,0.7659,186400000.0
2007-12-05 17:19:00,0.7659,0.7662,0.7658,0.7662,742199994.0
2007-12-05 17:20:00,0.7662,0.7663,0.76575,0.7659,798899999.0
2007-12-05 17:21:00,0.7661,0.7664,0.76575,0.76575,555699997.0
2007-12-05 17:22:00,0.76575,0.7658,0.7652,0.76535,683499997.0
2007-12-05 17:23:00,0.76535,0.7657,0.7651,0.76525,523299999.0
2007-12-05 17:24:00,0.7653,0.7653,0.7649,0.765,342200000.0
2007-12-05 17:25:00,0.765,0.7651,0.76445,0.7648,460300003.0
2007-12-05 17:26:00,0.7648,0.7649,0.7647,0.7649,350400000.0
2007-12-05 17:27:00,0.765,0.765,0.7646,0.7646,333600000.0
2007-12-05 17:28:00,0.76465,0.7648,0.76465,0.76475,129600000.0
2007-12-05 17:29:00,0.7646,0.7649,0.7646,0.7648,111200000.0
2007-12-05 17:30:00,0.7648,0.7649,0.7646,0.7647,815499996.0
2007-12-05 17:31:00,0.7647,0.7648,0.7647,0.7647,365100000.0
2007-12-05 17:32:00,0.7647,0.7648,0.76395,0.764,751000005.0
2007-12-05 17:33:00,0.764,0.76435,0.764,0.7643,1048399996.0
2007-12-05 17:34:00,0.7643,0.76435,0.7637,0.76375,1165199999.0
2007-12-05 17:35:00,0.76375,0.764,0.76375,0.7639,418399999.0
2007-12-05 17:36:00,0.7639,0.7641,0.7637,0.76395,493599994.0
2007-12-05 17:37:00,0.76395,0.7643,0.76395,0.764,685399998.0
2007-12-05 17:38:00,0.764,0.7642,0.7639,0.7641,644200000.0
2007-12-05 17:39:00,0.7641,0.7646,0.7641,0.7646,416900000.0
2007-12-05 17:40:00,0.7646,0.7646,0.76405,0.7644,612599992.0
2007-12-05 17:41:00,0.7644,0.7645,0.7643,0.7645,516799997.0
2007-12-05 17:42:00,0.7645,0.76455,0.76435,0.7644,461799996.0
2007-12-05 17:43:00,0.7644,0.76455,0.76415,0.7642,778700002.0
2007-12-05 17:44:00,0.7643,0.76445,0.7642,0.7643,399699997.0
2007-12-05 17:45:00,0.7643,0.7643,0.76405,0.76405,673100000.0
2007-12-05 17:46:00,0.76415,0.7642,0.76405,0.76405,532200002.0
2007-12-05 17:47:00,0.7641,0.7641,0.7639,0.76405,529700000.0
2007-12-05 17:48:00,0.7641,0.76425,0.764,0.76425,146500000.0
2007-12-05 17:49:00,0.7642,0.76425,0.76415,0.7642,530400000.0
2007-12-05 17:50:00,0.7642,0.76435,0.76415,0.76435,255300000.0
2007-12-05 17:51:00,0.76435,0.7644,0.7643,0.76435,186800000.0
2007-12-05 17:52:00,0.7644,0.76445,0.76435,0.76445,212800001.0
2007-12-05 17:53:00,0.76445,0.76485,0.7644,0.76475,390399995.0
2007-12-05 17:54:00,0.76475,0.76525,0.76475,0.76525,525600000.0
2007-12-05 17:55:00,0.76525,0.7653,0.76515,0.76525,557300000.0
2007-12-05 17:56:00,0.76525,0.76525,0.76475,0.76475,917700000.0
2007-12-05 17:57:00,0.7648,0.76505,0.76475,0.765,1011899998.0
2007-12-05 17:58:00,0.765,0.76505,0.7648,0.765,310600000.0
2007-12-05 17:59:00,0.765,0.765,0.76475,0.76475,276900000.0
2007-12-05 18:00:00,0.76475,0.76485,0.76475,0.76485,298900001.0
2007-12-05 18:01:00,0.7648,0.76495,0.7648,0.7648,222100000.0
2007-12-05 18:02:00,0.7648,0.76505,0.7648,0.76495,233400000.0
2007-12-05 18:03:00,0.765,0.76515,0.765,0.76515,85500000.0
2007-12-05 18:04:00,0.7651,0.7651,0.76495,0.765,172700000.0
2007-12-05 18:05:00,0.765,0.76505,0.765,0.76505,140000000.0
2007-12-05 18:06:00,0.76505,0.76505,0.765,0.76505,168800003.0
2007-12-05 18:07:00,0.76505,0.76545,0.765,0.76545,430899999.0
2007-12-05 18:08:00,0.76545,0.76555,0.76525,0.76555,260900000.0
2007-12-05 18:09:00,0.76555,0.76595,0.76555,0.76595,540800000.0
2007-12-05 18:10:00,0.76595,0.7663,0.76565,0.76565,684800000.0
2007-12-05 18:11:00,0.76565,0.7658,0.76535,0.76575,437400000.0
2007-12-05 18:12:00,0.76575,0.7658,0.76565,0.7657,213700000.0
2007-12-05 18:13:00,0.7657,0.766,0.7657,0.766,709200000.0
2007-12-05 18:14:00,0.76595,0.766,0.7659,0.7659,383400004.0
2007-12-05 18:15:00,0.766,0.7673,0.766,0.7665,796200000.0
2007-12-05 18:16:00,0.7668,0.7669,0.76665,0.7667,415799998.0
2007-12-05 18:17:00,0.7667,0.767,0.7667,0.76695,242400000.0
2007-12-05 18:18:00,0.76695,0.7673,0.7668,0.76705,439100000.0
2007-12-05 18:19:00,0.76705,0.7673,0.76705,0.76715,348000000.0
2007-12-05 18:20:00,0.76715,0.7678,0.7671,0.76775,782599999.0
2007-12-05 18:21:00,0.7678,0.7681,0.76775,0.768,888400004.0
2007-12-05 18:22:00,0.768,0.7682,0.768,0.76815,819700001.0
2007-12-05 18:23:00,0.7682,0.7682,0.76745,0.7675,494700000.0
2007-12-05 18:24:00,0.7675,0.76815,0.7675,0.76815,652000000.0
2007-12-05 18:25:00,0.76815,0.7688,0.76815,0.7687,617999997.0
2007-12-05 18:26:00,0.76885,0.7692,0.76865,0.769,786799999.0
2007-12-05 18:27:00,0.76915,0.76925,0.7687,0.7687,882600002.0
2007-12-05 18:28:00,0.7687,0.7687,0.7684,0.76855,538199995.0
2007-12-05 18:29:00,0.76855,0.7687,0.76855,0.7687,156400000.0
2007-12-05 18:30:00,0.7688,0.7688,0.7685,0.7687,334400000.0
2007-12-05 18:31:00,0.7687,0.76875,0.7685,0.76875,299199999.0
2007-12-05 18:32:00,0.76875,0.76875,0.7685,0.7687,392600005.0
2007-12-05 18:33:00,0.7687,0.7687,0.7685,0.7687,491199999.0
2007-12-05 18:34:00,0.7687,0.7687,0.7685,0.76855,324900000.0
2007-12-05 18:35:00,0.7686,0.7687,0.76855,0.7686,188500000.0
2007-12-05 18:36:00,0.7686,0.7687,0.7685,0.7687,295700003.0
2007-12-05 18:37:00,0.7687,0.7688,0.76855,0.76855,147100000.0
2007-12-05 18:38:00,0.7686,0.7686,0.7683,0.7683,378400000.0
2007-12-05 18:39:00,0.7683,0.7683,0.7681,0.76815,182800000.0
2007-12-05 18:40:00,0.7682,0.7686,0.7682,0.7684,594600000.0
2007-12-05 18:41:00,0.7684,0.7684,0.76825,0.7683,230900000.0
2007-12-05 18:42:00,0.7683,0.7683,0.7681,0.7682,316800000.0
2007-12-05 18:43:00,0.7682,0.7682,0.768,0.7681,381000000.0
2007-12-05 18:44:00,0.7681,0.7683,0.768,0.7683,424800000.0
2007-12-05 18:45:00,0.76825,0.76825,0.76805,0.76805,560699998.0
2007-12-05 18:46:00,0.76805,0.76825,0.76795,0.76825,478600000.0
2007-12-05 18:47:00,0.76825,0.7683,0.76805,0.7681,364800000.0
2007-12-05 18:48:00,0.7681,0.7682,0.76805,0.7682,213600000.0
2007-12-05 18:49:00,0.7682,0.76825,0.76805,0.7681,504799996.0
2007-12-05 18:50:00,0.76815,0.7683,0.76815,0.7682,296000000.0
2007-12-05 18:51:00,0.7682,0.7682,0.76815,0.7682,345600000.0
2007-12-05 18:52:00,0.76815,0.7682,0.7681,0.7682,135800000.0
2007-12-05 18:53:00,0.7682,0.7682,0.76815,0.7682,389500000.0
2007-12-05 18:54:00,0.7682,0.7685,0.7682,0.7683,318400000.0
2007-12-05 18:55:00,0.76825,0.7683,0.76815,0.76815,315399996.0
2007-12-05 18:56:00,0.7682,0.7683,0.76815,0.7683,323999995.0
2007-12-05 18:57:00,0.76825,0.7683,0.76825,0.76825,96100000.0
2007-12-05 18:58:00,0.76825,0.7683,0.7682,0.7683,133699998.0
2007-12-05 18:59:00,0.76825,0.76825,0.7681,0.7682,160699999.0
2007-12-05 19:00:00,0.7682,0.7683,0.7681,0.7682,263400001.0
2007-12-05 19:01:00,0.7682,0.7682,0.76815,0.7682,274600000.0
2007-12-05 19:02:00,0.76815,0.7683,0.76805,0.7683,516000000.0
2007-12-05 19:03:00,0.76825,0.7684,0.76825,0.76825,295700000.0
2007-12-05 19:04:00,0.7683,0.7683,0.76825,0.7683,148200000.0
2007-12-05 19:05:00,0.76825,0.7688,0.7682,0.7685,600600001.0
2007-12-05 19:06:00,0.7685,0.7686,0.7684,0.7685,530499998.0
2007-12-05 19:07:00,0.7685,0.7686,0.7685,0.76855,208900000.0
2007-12-05 19:08:00,0.76855,0.7686,0.7685,0.7686,406399997.0
2007-12-05 19:09:00,0.7686,0.7686,0.76855,0.7686,654200000.0
2007-12-05 19:10:00,0.7686,0.7687,0.7685,0.7687,253499998.0
2007-12-05 19:11:00,0.7687,0.7687,0.7686,0.7687,139900000.0
2007-12-05 19:12:00,0.7687,0.7688,0.76865,0.7688,176000000.0
2007-12-05 19:13:00,0.7688,0.769,0.7687,0.769,306400000.0
2007-12-05 19:14:00,0.769,0.7691,0.769,0.7691,137600000.0
2007-12-05 19:15:00,0.7691,0.7691,0.76905,0.76905,148800000.0
2007-12-05 19:16:00,0.76895,0.769,0.7687,0.76895,720099994.0
2007-12-05 19:17:00,0.769,0.769,0.76865,0.76865,462100001.0
2007-12-05 19:18:00,0.7687,0.7687,0.76855,0.7687,97000000.0
2007-12-05 19:19:00,0.7687,0.7687,0.7686,0.7686,240700000.0
2007-12-05 19:20:00,0.7687,0.7689,0.76865,0.76865,333700000.0
2007-12-05 19:21:00,0.76865,0.769,0.76865,0.7689,260000000.0
2007-12-05 19:22:00,0.76895,0.7691,0.76865,0.76865,488599996.0
2007-12-05 19:23:00,0.76865,0.76875,0.7686,0.7687,375200003.0
2007-12-05 19:24:00,0.7687,0.76885,0.76855,0.76855,262000000.0
2007-12-05 19:25:00,0.76875,0.76875,0.76865,0.76875,287800000.0
2007-12-05 19:26:00,0.76875,0.76875,0.7687,0.7687,157100000.0
2007-12-05 19:27:00,0.7687,0.76885,0.7686,0.76865,348800000.0
2007-12-05 19:28:00,0.76865,0.76865,0.7684,0.7686,131099997.0
2007-12-05 19:29:00,0.7686,0.76885,0.7685,0.76885,204400000.0
2007-12-05 19:30:00,0.76885,0.769,0.76865,0.76895,452700000.0
2007-12-05 19:31:00,0.76895,0.76915,0.7689,0.76905,242200000.0
2007-12-05 19:32:00,0.76905,0.76915,0.76875,0.76915,526800000.0
2007-12-05 19:33:00,0.76915,0.76935,0.76915,0.76935,176000000.0
2007-12-05 19:34:00,0.76935,0.76935,0.769,0.76905,555700000.0
2007-12-05 19:35:00,0.76905,0.76915,0.769,0.7691,180099998.0
2007-12-05 19:36:00,0.76915,0.76915,0.76905,0.7691,109299997.0
2007-12-05 19:37:00,0.7691,0.76915,0.7691,0.7691,130800000.0
2007-12-05 19:38:00,0.7691,0.76915,0.76895,0.7691,482000000.0
2007-12-05 19:39:00,0.76915,0.7693,0.76915,0.76925,214400000.0
2007-12-05 19:40:00,0.76925,0.76925,0.76915,0.7692,176800000.0
2007-12-05 19:41:00,0.7692,0.76925,0.76895,0.769,239699999.0
2007-12-05 19:42:00,0.769,0.76915,0.7689,0.76915,269900006.0
2007-12-05 19:43:00,0.76905,0.76915,0.76895,0.76915,76600000.0
2007-12-05 19:44:00,0.7691,0.76915,0.76905,0.7691,115800000.0
2007-12-05 19:45:00,0.76905,0.7693,0.76905,0.76925,119400001.0
2007-12-05 19:46:00,0.76925,0.7694,0.76915,0.76935,162400000.0
2007-12-05 19:47:00,0.76935,0.76935,0.76925,0.76925,164600000.0
2007-12-05 19:48:00,0.7691,0.76935,0.7691,0.7693,172100001.0
2007-12-05 19:49:00,0.76935,0.7694,0.7693,0.7694,47700000.0
2007-12-05 19:50:00,0.76925,0.7694,0.76925,0.7694,27400000.0
2007-12-05 19:51:00,0.7694,0.7694,0.7693,0.7693,105700000.0
2007-12-05 19:52:00,0.7693,0.7693,0.76925,0.7693,156000000.0
2007-12-05 19:53:00,0.76925,0.7694,0.76925,0.7694,136800000.0
2007-12-05 19:54:00,0.7694,0.7694,0.7691,0.7691,203200000.0
2007-12-05 19:55:00,0.76915,0.76915,0.769,0.7691,270400000.0
2007-12-05 19:56:00,0.7691,0.7692,0.769,0.7691,484499998.0
2007-12-05 19:57:00,0.7691,0.7691,0.76875,0.76885,423900000.0
2007-12-05 19:58:00,0.7688,0.76885,0.7684,0.7688,548100000.0
2007-12-05 19:59:00,0.7688,0.769,0.76875,0.7688,256500000.0
2007-12-05 20:00:00,0.7688,0.7689,0.7688,0.7688,186400000.0
2007-12-05 20:01:00,0.76875,0.7688,0.7687,0.7688,150100000.0
2007-12-05 20:02:00,0.7687,0.7688,0.7686,0.7688,144399998.0
2007-12-05 20:03:00,0.7688,0.7689,0.7686,0.7687,442299997.0
2007-12-05 20:04:00,0.7687,0.7688,0.7687,0.7688,90000000.0
2007-12-05 20:05:00,0.7687,0.7688,0.76845,0.7685,634300000.0
2007-12-05 20:06:00,0.76845,0.7687,0.76845,0.76855,552699996.0
2007-12-05 20:07:00,0.7686,0.7687,0.7685,0.7685,250400000.0
2007-12-05 20:08:00,0.7685,0.7687,0.7684,0.7686,670999989.0
2007-12-05 20:09:00,0.7686,0.7686,0.7684,0.7685,363800000.0
2007-12-05 20:10:00,0.7685,0.7686,0.76845,0.7685,579099996.0
2007-12-05 20:11:00,0.7685,0.7685,0.7684,0.7685,131200000.0
2007-12-05 20:12:00,0.7685,0.7688,0.7685,0.7687,767000000.0
2007-12-05 20:13:00,0.7687,0.7688,0.7684,0.7685,457000000.0
2007-12-05 20:14:00,0.7685,0.7687,0.7684,0.7685,391399998.0
2007-12-05 20:15:00,0.7686,0.7686,0.7683,0.7683,236800000.0
2007-12-05 20:16:00,0.7683,0.76835,0.768,0.7682,595200000.0
2007-12-05 20:17:00,0.7682,0.7684,0.7682,0.7683,225699995.0
2007-12-05 20:18:00,0.7684,0.7684,0.768,0.7681,389499999.0
2007-12-05 20:19:00,0.7681,0.7681,0.7678,0.7678,543200000.0
2007-12-05 20:20:00,0.7678,0.7679,0.7676,0.76785,907200001.0
2007-12-05 20:21:00,0.76785,0.76795,0.7678,0.76795,596800006.0
2007-12-05 20:22:00,0.7679,0.768,0.7679,0.768,305600005.0
2007-12-05 20:23:00,0.76815,0.76815,0.7679,0.76805,585000005.0
2007-12-05 20:24:00,0.76805,0.7682,0.768,0.7682,325899999.0
2007-12-05 20:25:00,0.7682,0.7682,0.76815,0.76815,79200000.0
2007-12-05 20:26:00,0.76815,0.7682,0.7681,0.7681,256800000.0
2007-12-05 20:27:00,0.76815,0.76825,0.768,0.76825,133399999.0
2007-12-05 20:28:00,0.7682,0.76845,0.7681,0.76845,250400000.0
2007-12-05 20:29:00,0.7685,0.76855,0.7683,0.76855,266400000.0
2007-12-05 20:30:00,0.76855,0.76855,0.76845,0.76855,125600000.0
2007-12-05 20:31:00,0.76855,0.76855,0.76845,0.76855,196000000.0
2007-12-05 20:32:00,0.76855,0.7689,0.76845,0.7689,223000000.0
2007-12-05 20:33:00,0.7689,0.76915,0.76865,0.76865,300600000.0
2007-12-05 20:34:00,0.76865,0.76905,0.76865,0.7689,165500000.0
2007-12-05 20:35:00,0.7689,0.76905,0.76885,0.7689,193600000.0
2007-12-05 20:36:00,0.7689,0.7691,0.7687,0.76905,453999997.0
2007-12-05 20:37:00,0.76905,0.76905,0.76885,0.76885,307300000.0
2007-12-05 20:38:00,0.7689,0.76905,0.76885,0.76885,430500000.0
2007-12-05 20:39:00,0.7689,0.76905,0.7687,0.76895,583299997.0
2007-12-05 20:40:00,0.76895,0.76905,0.76875,0.769,370599999.0
2007-12-05 20:41:00,0.76905,0.76905,0.76865,0.76865,256499999.0
2007-12-05 20:42:00,0.76865,0.7687,0.76855,0.76855,200800000.0
2007-12-05 20:43:00,0.7686,0.7687,0.7686,0.7687,92800000.0
2007-12-05 20:44:00,0.7687,0.7687,0.76845,0.76845,160200000.0
2007-12-05 20:45:00,0.7685,0.76865,0.76845,0.7685,219199999.0
2007-12-05 20:46:00,0.7685,0.76855,0.7685,0.7685,104900000.0
2007-12-05 20:47:00,0.76845,0.76855,0.7684,0.7684,141800000.0
2007-12-05 20:48:00,0.76845,0.76855,0.76845,0.7685,243000000.0
2007-12-05 20:49:00,0.7685,0.76875,0.76845,0.76875,306100000.0
2007-12-05 20:50:00,0.7685,0.7686,0.7685,0.7685,613600000.0
2007-12-05 20:51:00,0.7685,0.7686,0.7684,0.7684,297599997.0
2007-12-05 20:52:00,0.7684,0.7686,0.7683,0.7684,915599995.0
2007-12-05 20:53:00,0.7685,0.76875,0.7684,0.76875,506800000.0
2007-12-05 20:54:00,0.76875,0.76895,0.7686,0.76895,204000000.0
2007-12-05 20:55:00,0.76895,0.76895,0.76875,0.7689,68200000.0
2007-12-05 20:56:00,0.7689,0.7689,0.76865,0.76875,47600000.0
2007-12-05 20:57:00,0.76875,0.7689,0.7687,0.7689,151000000.0
2007-12-05 20:58:00,0.7689,0.7689,0.76875,0.7689,58400000.0
2007-12-05 20:59:00,0.7689,0.7689,0.7687,0.7687,36200000.0
2007-12-05 21:00:00,0.7689,0.7689,0.76875,0.7689,68300000.0
2007-12-05 21:01:00,0.7688,0.7689,0.76865,0.76865,27400000.0
2007-12-05 21:02:00,0.76865,0.7689,0.76855,0.7689,68400000.0
2007-12-05 21:03:00,0.7689,0.7689,0.7685,0.7685,241999997.0
2007-12-05 21:04:00,0.76855,0.7686,0.7685,0.7686,173300002.0
2007-12-05 21:05:00,0.76855,0.7686,0.7684,0.7684,221300000.0
2007-12-05 21:06:00,0.7684,0.7686,0.7683,0.7684,796000000.0
2007-12-05 21:07:00,0.7684,0.7684,0.76825,0.76825,119200000.0
2007-12-05 21:08:00,0.76825,0.76855,0.76825,0.76845,207900000.0
2007-12-05 21:09:00,0.7684,0.76855,0.7684,0.76845,70200000.0
2007-12-05 21:10:00,0.76845,0.7685,0.7684,0.7685,96200000.0
2007-12-05 21:11:00,0.7685,0.7686,0.7684,0.7686,306399998.0
2007-12-05 21:12:00,0.7686,0.7686,0.7679,0.7681,567200000.0
2007-12-05 21:13:00,0.7681,0.7681,0.7674,0.7674,417600000.0
2007-12-05 21:14:00,0.7674,0.76785,0.76735,0.7678,452800000.0
2007-12-05 21:15:00,0.7678,0.7678,0.7675,0.7676,255600000.0
2007-12-05 21:16:00,0.7676,0.7676,0.7672,0.7672,507900001.0
2007-12-05 21:17:00,0.7672,0.7672,0.7667,0.7669,622399997.0
2007-12-05 21:18:00,0.7669,0.767,0.7662,0.7662,606099997.0
2007-12-05 21:19:00,0.7662,0.7669,0.7662,0.7669,926199996.0
2007-12-05 21:20:00,0.7669,0.7672,0.76685,0.7672,475500000.0
2007-12-05 21:21:00,0.7672,0.7672,0.7666,0.7667,352599999.0
2007-12-05 21:22:00,0.7666,0.7667,0.7666,0.7666,210400000.0
2007-12-05 21:23:00,0.7666,0.7666,0.7663,0.7665,287099998.0
2007-12-05 21:24:00,0.7665,0.7665,0.7662,0.7662,428900002.0
2007-12-05 21:25:00,0.7662,0.7665,0.7661,0.7665,445800006.0
2007-12-05 21:26:00,0.7665,0.7666,0.76635,0.76635,156600000.0
2007-12-05 21:27:00,0.76645,0.7665,0.7662,0.7665,330399993.0
2007-12-05 21:28:00,0.7665,0.76655,0.7665,0.7665,224000000.0
2007-12-05 21:29:00,0.7665,0.76695,0.7665,0.7669,634299999.0
2007-12-05 21:30:00,0.7669,0.76695,0.7669,0.7669,288000000.0
2007-12-05 21:31:00,0.7668,0.7668,0.7665,0.7665,498299998.0
2007-12-05 21:32:00,0.7665,0.7665,0.7662,0.7663,588000000.0
2007-12-05 21:33:00,0.7663,0.7664,0.7662,0.7662,506300000.0
2007-12-05 21:34:00,0.7662,0.7662,0.76575,0.76575,709300000.0
2007-12-05 21:35:00,0.7657,0.7665,0.76565,0.7664,410799998.0
2007-12-05 21:36:00,0.7664,0.7664,0.7659,0.766,938899993.0
2007-12-05 21:37:00,0.766,0.766,0.7657,0.7658,442000002.0
2007-12-05 21:38:00,0.7658,0.7658,0.7657,0.7657,626399999.0
2007-12-05 21:39:00,0.7657,0.7657,0.7655,0.7656,211899998.0
2007-12-05 21:40:00,0.7656,0.7657,0.7656,0.7656,655999994.0
2007-12-05 21:41:00,0.7656,0.7657,0.76555,0.7656,180699997.0
2007-12-05 21:42:00,0.7656,0.7657,0.76555,0.76565,487100001.0
2007-12-05 21:43:00,0.76565,0.7657,0.7656,0.7656,166700000.0
2007-12-05 21:44:00,0.7656,0.7656,0.76555,0.76555,472000000.0
2007-12-05 21:45:00,0.76555,0.76595,0.76555,0.76585,308000003.0
2007-12-05 21:46:00,0.76585,0.76595,0.76545,0.7655,695600002.0
2007-12-05 21:47:00,0.7655,0.7658,0.7655,0.76565,389300000.0
2007-12-05 21:48:00,0.7657,0.7657,0.7652,0.7654,401299999.0
2007-12-05 21:49:00,0.7654,0.7655,0.76535,0.76535,249500000.0
2007-12-05 21:50:00,0.76535,0.7655,0.76535,0.7655,315499998.0
2007-12-05 21:51:00,0.76545,0.7655,0.7654,0.7654,415499998.0
2007-12-05 21:52:00,0.7654,0.7657,0.7652,0.7653,738199996.0
2007-12-05 21:53:00,0.7653,0.7654,0.76505,0.76505,272300000.0
2007-12-05 21:54:00,0.76505,0.76505,0.7643,0.7643,380100000.0
2007-12-05 21:55:00,0.7643,0.7643,0.76405,0.7642,391699999.0
2007-12-05 21:56:00,0.7643,0.76465,0.7643,0.7646,214900000.0
2007-12-05 21:57:00,0.7646,0.7656,0.7643,0.76505,716399998.0
2007-12-05 21:58:00,0.7651,0.7651,0.7644,0.7644,450399996.0
2007-12-05 21:59:00,0.7644,0.7645,0.7639,0.7639,608700000.0
2007-12-05 22:00:00,0.7639,0.7668,0.7636,0.7666,572799996.0
2007-12-05 22:01:00,0.7666,0.7674,0.7663,0.767,1381700000.0
2007-12-05 22:02:00,0.767,0.7681,0.7669,0.7674,1352599999.0
2007-12-05 22:03:00,0.7675,0.7676,0.7672,0.7672,872800001.0
2007-12-05 22:04:00,0.7672,0.76735,0.7672,0.7673,768200000.0
2007-12-05 22:05:00,0.7673,0.7673,0.76625,0.76625,832400001.0
2007-12-05 22:06:00,0.7663,0.7669,0.76615,0.7668,1196299997.0
2007-12-05 22:07:00,0.7668,0.7669,0.7667,0.7668,673600000.0
2007-12-05 22:08:00,0.7668,0.7669,0.7667,0.7669,312800000.0
2007-12-05 22:09:00,0.76685,0.7671,0.76675,0.76675,776999998.0
2007-12-05 22:10:00,0.7668,0.76725,0.7668,0.76695,392800000.0
2007-12-05 22:11:00,0.76695,0.76835,0.76695,0.7682,845600000.0
2007-12-05 22:12:00,0.7682,0.76855,0.7682,0.7683,463600000.0
2007-12-05 22:13:00,0.7683,0.7683,0.76825,0.7683,287200000.0
2007-12-05 22:14:00,0.7683,0.7686,0.7682,0.7686,205800000.0
2007-12-05 22:15:00,0.7686,0.7686,0.7682,0.7686,318700000.0
2007-12-05 22:16:00,0.7686,0.76875,0.7683,0.7686,542400000.0
2007-12-05 22:17:00,0.76855,0.76875,0.7684,0.7685,327000000.0
2007-12-05 22:18:00,0.7685,0.7691,0.7685,0.7689,469600000.0
2007-12-05 22:19:00,0.76905,0.77025,0.7688,0.77005,803200000.0
2007-12-05 22:20:00,0.77005,0.77045,0.77005,0.7704,476600000.0
2007-12-05 22:21:00,0.7704,0.77055,0.7703,0.7705,709500001.0
2007-12-05 22:22:00,0.7705,0.77085,0.77045,0.77055,735400000.0
2007-12-05 22:23:00,0.77055,0.7708,0.77045,0.7707,771200000.0
2007-12-05 22:24:00,0.7707,0.77135,0.7707,0.77125,768700000.0
2007-12-05 22:25:00,0.77125,0.77125,0.77105,0.7711,364000000.0
2007-12-05 22:26:00,0.7711,0.77115,0.7711,0.7711,211600000.0
2007-12-05 22:27:00,0.7711,0.7711,0.7709,0.7709,286200000.0
2007-12-05 22:28:00,0.771,0.771,0.7709,0.771,425700000.0
2007-12-05 22:29:00,0.77095,0.77095,0.7703,0.7703,1149099988.0
2007-12-05 22:30:00,0.7703,0.7706,0.7701,0.7702,943800000.0
2007-12-05 22:31:00,0.7702,0.7703,0.77,0.7702,1057400000.0
2007-12-05 22:32:00,0.7702,0.7703,0.7699,0.7699,430600000.0
2007-12-05 22:33:00,0.7699,0.7704,0.7698,0.7704,661799999.0
2007-12-05 22:34:00,0.7704,0.7705,0.77,0.7705,1336399993.0
2007-12-05 22:35:00,0.7703,0.7703,0.7699,0.77,891199999.0
2007-12-05 22:36:00,0.76995,0.77,0.76975,0.77,776699994.0
2007-12-05 22:37:00,0.77,0.77005,0.76975,0.77,173600000.0
2007-12-05 22:38:00,0.77,0.77,0.76945,0.7695,639000000.0
2007-12-05 22:39:00,0.7695,0.7695,0.7692,0.7694,294600000.0
2007-12-05 22:40:00,0.7694,0.7694,0.7691,0.7692,114700000.0
2007-12-05 22:41:00,0.7692,0.7693,0.76915,0.76925,784799992.0
2007-12-05 22:42:00,0.76925,0.7693,0.7691,0.7693,575499999.0
2007-12-05 22:43:00,0.7693,0.7693,0.7689,0.769,183999999.0
2007-12-05 22:44:00,0.769,0.7693,0.76895,0.7693,247000000.0
2007-12-05 22:45:00,0.7693,0.7694,0.76915,0.7693,225199995.0
2007-12-05 22:46:00,0.7692,0.7693,0.7691,0.7692,342600000.0
2007-12-05 22:47:00,0.769,0.7691,0.7689,0.7689,403499992.0
2007-12-05 22:48:00,0.7689,0.7689,0.76865,0.76865,149300001.0
2007-12-05 22:49:00,0.76885,0.76905,0.76885,0.76905,131200000.0
2007-12-05 22:50:00,0.76905,0.7691,0.76875,0.7691,111500000.0
2007-12-05 22:51:00,0.7691,0.76935,0.769,0.76935,229600000.0
2007-12-05 22:52:00,0.76935,0.7695,0.76935,0.76945,137900000.0
2007-12-05 22:53:00,0.76945,0.76945,0.7693,0.76945,74300000.0
2007-12-05 22:54:00,0.76945,0.76945,0.7694,0.7694,80400000.0
2007-12-05 22:55:00,0.7692,0.76945,0.76915,0.76945,61100000.0
2007-12-05 22:56:00,0.76945,0.76945,0.76915,0.7693,39500000.0
2007-12-05 22:57:00,0.7693,0.77025,0.7693,0.77025,219200000.0
2007-12-05 22:58:00,0.77025,0.7706,0.77025,0.7706,119600000.0
2007-12-05 22:59:00,0.7706,0.7706,0.7701,0.7701,321200000.0
2007-12-05 23:00:00,0.77015,0.7705,0.77015,0.77035,154300000.0
2007-12-05 23:01:00,0.77035,0.7705,0.7701,0.7702,214400000.0
2007-12-05 23:02:00,0.7702,0.7702,0.76995,0.76995,135600000.0
2007-12-05 23:03:00,0.77,0.77015,0.7697,0.7698,386399997.0
2007-12-05 23:04:00,0.7698,0.77,0.7697,0.7697,371900000.0
2007-12-05 23:05:00,0.7697,0.76995,0.7697,0.7697,219200000.0
2007-12-05 23:06:00,0.7697,0.7697,0.76955,0.7697,117200000.0
2007-12-05 23:07:00,0.7697,0.7697,0.7695,0.76965,42400000.0
2007-12-05 23:08:00,0.76965,0.7697,0.7695,0.7697,349800000.0
2007-12-05 23:09:00,0.7697,0.7697,0.769,0.76935,486200000.0
2007-12-05 23:10:00,0.76935,0.7697,0.76935,0.7697,187200000.0
2007-12-05 23:11:00,0.76965,0.76965,0.7696,0.7696,169600000.0
2007-12-05 23:12:00,0.7696,0.7696,0.76945,0.76945,93600000.0
2007-12-05 23:13:00,0.76945,0.7696,0.76945,0.7696,175500000.0
2007-12-05 23:14:00,0.7696,0.7696,0.76945,0.76945,55200000.0
2007-12-05 23:15:00,0.76945,0.7696,0.769,0.7695,189700000.0
2007-12-05 23:16:00,0.7695,0.7695,0.76945,0.7695,196400000.0
2007-12-05 23:17:00,0.7695,0.76985,0.7695,0.76985,160000000.0
2007-12-05 23:18:00,0.76985,0.76995,0.7696,0.7696,126400000.0
2007-12-05 23:19:00,0.7696,0.76985,0.7696,0.76985,136100000.0
2007-12-05 23:20:00,0.7698,0.7701,0.7693,0.76965,487800000.0
2007-12-05 23:21:00,0.7696,0.7696,0.7687,0.7689,267200000.0
2007-12-05 23:22:00,0.7689,0.7689,0.7687,0.76875,92300000.0
2007-12-05 23:23:00,0.76875,0.7689,0.7687,0.7689,136800000.0
2007-12-05 23:24:00,0.7689,0.76895,0.7688,0.76895,117700000.0
2007-12-05 23:25:00,0.7689,0.76895,0.76845,0.76875,59300000.0
2007-12-05 23:26:00,0.76845,0.76895,0.76845,0.76875,66900000.0
2007-12-05 23:27:00,0.76865,0.76895,0.76865,0.7688,427399992.0
2007-12-05 23:28:00,0.7689,0.769,0.76855,0.7687,593899992.0
2007-12-05 23:29:00,0.7687,0.76915,0.7686,0.7691,343200000.0
2007-12-05 23:30:00,0.7691,0.76935,0.7686,0.7692,720899998.0
2007-12-05 23:31:00,0.7692,0.76925,0.7692,0.7692,394399996.0
2007-12-05 23:32:00,0.7692,0.7692,0.7687,0.7687,362100000.0
2007-12-05 23:33:00,0.7687,0.769,0.7687,0.7687,268200000.0
2007-12-05 23:34:00,0.76885,0.7689,0.7686,0.7687,264499999.0
2007-12-05 23:35:00,0.76865,0.7687,0.7686,0.7686,206199998.0
2007-12-05 23:36:00,0.7687,0.7687,0.7687,0.7687,185600000.0
2007-12-05 23:37:00,0.7687,0.7687,0.7687,0.7687,146400000.0
2007-12-05 23:38:00,0.7687,0.7688,0.7687,0.7688,159200000.0
2007-12-05 23:39:00,0.7688,0.7688,0.76865,0.76865,70400000.0
2007-12-05 23:40:00,0.76865,0.76865,0.7683,0.76865,64800000.0
2007-12-05 23:41:00,0.7689,0.7692,0.7689,0.7692,64800000.0
2007-12-05 23:42:00,0.7692,0.7692,0.76875,0.769,52000000.0
2007-12-05 23:43:00,0.769,0.769,0.769,0.769,39200000.0
2007-12-05 23:44:00,0.76875,0.76875,0.76865,0.76865,23200000.0
2007-12-05 23:45:00,0.76895,0.76895,0.7689,0.7689,31500000.0
2007-12-05 23:46:00,0.76895,0.7691,0.76895,0.7691,99200000.0
2007-12-05 23:47:00,0.7691,0.7692,0.769,0.7691,433100005.0
2007-12-05 23:48:00,0.7691,0.76955,0.7691,0.76935,297600000.0
2007-12-05 23:49:00,0.7694,0.76945,0.7693,0.76935,100800000.0
2007-12-05 23:50:00,0.76935,0.76935,0.7692,0.7692,136800000.0
2007-12-05 23:51:00,0.7693,0.76935,0.76915,0.7693,479100000.0
2007-12-05 23:52:00,0.7693,0.7693,0.7688,0.76905,506300000.0
2007-12-05 23:53:00,0.76905,0.7691,0.76895,0.76905,68800000.0
2007-12-05 23:54:00,0.76905,0.7692,0.76895,0.7692,101500000.0
2007-12-05 23:55:00,0.7692,0.7692,0.76915,0.76915,108800000.0
2007-12-05 23:56:00,0.769,0.76945,0.769,0.76945,99200000.0
2007-12-05 23:57:00,0.7694,0.7696,0.76895,0.76955,174000000.0
2007-12-05 23:58:00,0.7695,0.7696,0.76945,0.7695,125500000.0
2007-12-05 23:59:00,0.7692,0.7697,0.7692,0.7695,68200000.0
2007-12-06 00:00:00,0.7697,0.7697,0.76955,0.76955,64800000.0
2007-12-06 00:01:00,0.76965,0.7698,0.76955,0.7698,142400000.0
2007-12-06 00:02:00,0.7698,0.76985,0.7698,0.76985,61600000.0
2007-12-06 00:03:00,0.76965,0.76985,0.76955,0.76985,62400000.0
2007-12-06 00:04:00,0.76985,0.77,0.76985,0.76995,203200000.0
2007-12-06 00:05:00,0.7699,0.7699,0.7694,0.7694,51200000.0
2007-12-06 00:06:00,0.7699,0.77005,0.7699,0.77005,113000000.0
2007-12-06 00:07:00,0.77005,0.77005,0.76995,0.77005,190600000.0
2007-12-06 00:08:00,0.77005,0.77015,0.7699,0.7699,89700000.0
2007-12-06 00:09:00,0.7699,0.7701,0.7699,0.7699,82600000.0
2007-12-06 00:10:00,0.7699,0.7706,0.7699,0.7702,200800000.0
2007-12-06 00:11:00,0.7702,0.7702,0.77005,0.7702,56300000.0
2007-12-06 00:12:00,0.77015,0.77075,0.77015,0.7702,104800000.0
2007-12-06 00:13:00,0.7702,0.771,0.7702,0.771,193100000.0
2007-12-06 00:14:00,0.77105,0.7713,0.77105,0.7713,180800000.0
2007-12-06 00:15:00,0.7713,0.77165,0.7712,0.7714,390400000.0
2007-12-06 00:16:00,0.77135,0.77135,0.77105,0.7713,329900000.0
2007-12-06 00:17:00,0.7713,0.7713,0.77105,0.77105,324599999.0
2007-12-06 00:18:00,0.771,0.77115,0.771,0.7711,349400000.0
2007-12-06 00:19:00,0.7711,0.7711,0.77095,0.771,134300000.0
2007-12-06 00:20:00,0.771,0.771,0.7705,0.7709,187800001.0
2007-12-06 00:21:00,0.7709,0.7709,0.7708,0.7709,212800000.0
2007-12-06 00:22:00,0.7709,0.7711,0.7709,0.771,100000000.0
2007-12-06 00:23:00,0.771,0.771,0.7706,0.7706,135600000.0
2007-12-06 00:24:00,0.7706,0.7706,0.7705,0.7706,183699999.0
2007-12-06 00:25:00,0.77055,0.7707,0.7705,0.77065,228599998.0
2007-12-06 00:26:00,0.77065,0.7712,0.7705,0.7707,568000000.0
2007-12-06 00:27:00,0.7707,0.7709,0.7706,0.7709,359200000.0
2007-12-06 00:28:00,0.7709,0.7709,0.7709,0.7709,63200000.0
2007-12-06 00:29:00,0.7709,0.7709,0.77065,0.7709,141600000.0
2007-12-06 00:30:00,0.7709,0.7709,0.77085,0.7709,46400000.0
2007-12-06 00:31:00,0.7709,0.771,0.7708,0.771,113500000.0
2007-12-06 00:32:00,0.771,0.7712,0.771,0.7712,192000000.0
2007-12-06 00:33:00,0.7712,0.7714,0.771,0.7714,162299999.0
2007-12-06 00:34:00,0.7714,0.7724,0.7714,0.7724,975099997.0
2007-12-06 00:35:00,0.7724,0.7724,0.77165,0.7721,628400001.0
2007-12-06 00:36:00,0.7723,0.7724,0.77205,0.7723,351399997.0
2007-12-06 00:37:00,0.7723,0.7723,0.77195,0.77195,575399999.0
2007-12-06 00:38:00,0.772,0.7724,0.772,0.7724,485600000.0
2007-12-06 00:39:00,0.7724,0.7726,0.7724,0.7725,700800000.0
2007-12-06 00:40:00,0.7725,0.7727,0.77235,0.7727,248500000.0
2007-12-06 00:41:00,0.7727,0.7729,0.7724,0.7729,970000000.0
2007-12-06 00:42:00,0.7729,0.7729,0.7724,0.7726,637199995.0
2007-12-06 00:43:00,0.7726,0.77265,0.77255,0.77255,568800000.0
2007-12-06 00:44:00,0.77255,0.77265,0.77235,0.77265,393600000.0
2007-12-06 00:45:00,0.7726,0.77295,0.77255,0.7728,501599996.0
2007-12-06 00:46:00,0.7728,0.77305,0.7722,0.7722,494600002.0
2007-12-06 00:47:00,0.77225,0.77245,0.77225,0.77245,254400000.0
2007-12-06 00:48:00,0.77245,0.77245,0.7713,0.77145,404199999.0
2007-12-06 00:49:00,0.7714,0.7719,0.7714,0.7716,798600000.0
2007-12-06 00:50:00,0.7716,0.77165,0.77145,0.7716,123200000.0
2007-12-06 00:51:00,0.7716,0.77195,0.7716,0.7718,671200000.0
2007-12-06 00:52:00,0.7718,0.77195,0.7718,0.77185,168800000.0
2007-12-06 00:53:00,0.7718,0.7718,0.7718,0.7718,184000000.0
2007-12-06 00:54:00,0.7718,0.772,0.7717,0.77195,274899997.0
2007-12-06 00:55:00,0.7721,0.77215,0.772,0.772,169100001.0
2007-12-06 00:56:00,0.772,0.77215,0.772,0.772,448500007.0
2007-12-06 00:57:00,0.77205,0.7721,0.772,0.7721,116500001.0
2007-12-06 00:58:00,0.7721,0.7724,0.7721,0.7724,227800000.0
2007-12-06 00:59:00,0.7724,0.7724,0.77235,0.77235,98900000.0
2007-12-06 01:00:00,0.77235,0.7724,0.77235,0.7724,81400000.0
2007-12-06 01:01:00,0.7724,0.7724,0.77235,0.77235,95400000.0
2007-12-06 01:02:00,0.77235,0.7724,0.77225,0.77235,137400000.0
2007-12-06 01:03:00,0.77235,0.7724,0.77235,0.7724,304600000.0
2007-12-06 01:04:00,0.7724,0.7724,0.77195,0.77195,270400000.0
2007-12-06 01:05:00,0.77205,0.7721,0.77205,0.7721,205700000.0
2007-12-06 01:06:00,0.77205,0.7721,0.7719,0.7721,92200000.0
2007-12-06 01:07:00,0.77205,0.7722,0.77195,0.7722,118300000.0
2007-12-06 01:08:00,0.7722,0.7723,0.7722,0.7723,68800000.0
2007-12-06 01:09:00,0.7723,0.7725,0.77215,0.77245,154000000.0
2007-12-06 01:10:00,0.77245,0.77255,0.7723,0.7723,326700000.0
2007-12-06 01:11:00,0.7723,0.7724,0.77215,0.77225,461200002.0
2007-12-06 01:12:00,0.7723,0.7723,0.7721,0.7721,90900000.0
2007-12-06 01:13:00,0.77215,0.77215,0.7721,0.77215,28900000.0
2007-12-06 01:14:00,0.77215,0.77215,0.77215,0.77215,10100000.0
2007-12-06 01:15:00,0.77215,0.7725,0.77215,0.7725,333400000.0
2007-12-06 01:16:00,0.7725,0.7725,0.7722,0.7724,575100003.0
2007-12-06 01:17:00,0.7724,0.7725,0.77225,0.77245,212200000.0
2007-12-06 01:18:00,0.77245,0.7725,0.77225,0.77225,67800000.0
2007-12-06 01:19:00,0.7724,0.7724,0.7724,0.7724,40600000.0
2007-12-06 01:20:00,0.77225,0.7725,0.77225,0.7725,231300000.0
2007-12-06 01:21:00,0.7725,0.7725,0.77205,0.7722,341699999.0
2007-12-06 01:22:00,0.7722,0.7724,0.7722,0.77235,310600000.0
2007-12-06 01:23:00,0.7724,0.7724,0.7723,0.7723,249800000.0
2007-12-06 01:24:00,0.7723,0.7723,0.77205,0.77215,470400001.0
2007-12-06 01:25:00,0.7721,0.77215,0.7721,0.7721,199300000.0
2007-12-06 01:26:00,0.7721,0.7721,0.77195,0.7721,408400000.0
2007-12-06 01:27:00,0.7721,0.7722,0.7717,0.7717,589900002.0
2007-12-06 01:28:00,0.7717,0.7718,0.77115,0.77115,1170200004.0
2007-12-06 01:29:00,0.7712,0.7716,0.7712,0.7716,313800000.0
2007-12-06 01:30:00,0.7716,0.7716,0.7716,0.7716,164000000.0
2007-12-06 01:31:00,0.7716,0.7716,0.7713,0.7713,236400000.0
2007-12-06 01:32:00,0.7713,0.7713,0.7711,0.7712,97000000.0
2007-12-06 01:33:00,0.7712,0.7712,0.7705,0.77055,714600003.0
2007-12-06 01:34:00,0.77055,0.7706,0.77045,0.7706,88400000.0
2007-12-06 01:35:00,0.7706,0.7707,0.7705,0.7707,315300000.0
2007-12-06 01:36:00,0.7707,0.7707,0.7705,0.77055,91500000.0
2007-12-06 01:37:00,0.7706,0.7707,0.77045,0.7705,420300003.0
2007-12-06 01:38:00,0.7705,0.7706,0.77045,0.77045,457100000.0
2007-12-06 01:39:00,0.77045,0.7706,0.77045,0.77055,180900000.0
2007-12-06 01:40:00,0.77055,0.77055,0.7705,0.7705,240999999.0
2007-12-06 01:41:00,0.7705,0.7706,0.77045,0.7706,124599999.0
2007-12-06 01:42:00,0.7706,0.7706,0.7704,0.7704,64500000.0
2007-12-06 01:43:00,0.7704,0.7706,0.7704,0.7706,80800002.0
2007-12-06 01:44:00,0.7706,0.7706,0.7705,0.7705,46400001.0
2007-12-06 01:45:00,0.7705,0.7707,0.7705,0.7707,60500000.0
2007-12-06 01:46:00,0.7706,0.77115,0.7706,0.7709,492849999.0
2007-12-06 01:47:00,0.7709,0.771,0.7709,0.7709,75800000.0
2007-12-06 01:48:00,0.7709,0.77095,0.7708,0.77085,111700000.0
2007-12-06 01:49:00,0.77085,0.77115,0.77085,0.77115,276600001.0
2007-12-06 01:50:00,0.7711,0.77115,0.7711,0.77115,230400001.0
2007-12-06 01:51:00,0.7711,0.77115,0.7709,0.771,822000005.0
2007-12-06 01:52:00,0.7714,0.77155,0.77125,0.7713,149500000.0
2007-12-06 01:53:00,0.7713,0.7713,0.77125,0.77125,57600000.0
2007-12-06 01:54:00,0.7713,0.7713,0.7713,0.7713,81200000.0
2007-12-06 01:55:00,0.7712,0.7712,0.77105,0.77115,102400000.0
2007-12-06 01:56:00,0.77125,0.77125,0.77115,0.77125,48700000.0
2007-12-06 01:57:00,0.77125,0.77135,0.77115,0.7713,127400000.0
2007-12-06 01:58:00,0.7713,0.77145,0.77125,0.7713,168600000.0
2007-12-06 01:59:00,0.7713,0.7713,0.7712,0.7712,139000001.0
2007-12-06 02:00:00,0.77115,0.7713,0.77115,0.7712,283200002.0
2007-12-06 02:01:00,0.7712,0.7712,0.771,0.7712,107499999.0
2007-12-06 02:02:00,0.7712,0.77135,0.7712,0.7712,133800000.0
2007-12-06 02:03:00,0.77135,0.77135,0.7711,0.7711,181100000.0
2007-12-06 02:04:00,0.7711,0.77125,0.77095,0.771,41200000.0
2007-12-06 02:05:00,0.771,0.7712,0.771,0.77115,25500000.0
2007-12-06 02:06:00,0.77115,0.7712,0.77115,0.7712,41600000.0
2007-12-06 02:07:00,0.7712,0.7712,0.77115,0.7712,150000000.0
2007-12-06 02:08:00,0.7712,0.7715,0.77115,0.7715,330000000.0
2007-12-06 02:09:00,0.7715,0.7719,0.7715,0.7719,414800000.0
2007-12-06 02:10:00,0.7719,0.7719,0.7716,0.7716,68600000.0
2007-12-06 02:11:00,0.7715,0.7716,0.77145,0.77145,14200000.0
2007-12-06 02:12:00,0.7715,0.7716,0.77145,0.7716,93200000.0
2007-12-06 02:13:00,0.7715,0.7718,0.7715,0.7718,36000000.0
2007-12-06 02:14:00,0.7718,0.7718,0.7716,0.7716,147600000.0
2007-12-06 02:15:00,0.7716,0.7716,0.7712,0.7715,969000010.0
2007-12-06 02:16:00,0.7716,0.7716,0.7715,0.7716,154300000.0
2007-12-06 02:17:00,0.7716,0.772,0.7716,0.7719,276400000.0
2007-12-06 02:18:00,0.7719,0.772,0.77185,0.77195,360400000.0
2007-12-06 02:19:00,0.7719,0.7719,0.7717,0.77175,187500000.0
2007-12-06 02:20:00,0.7717,0.77175,0.7717,0.77175,136500000.0
2007-12-06 02:21:00,0.7717,0.77185,0.7717,0.7718,187900000.0
2007-12-06 02:22:00,0.7718,0.77195,0.77175,0.77185,178000000.0
2007-12-06 02:23:00,0.77185,0.77185,0.7717,0.77175,302400000.0
2007-12-06 02:24:00,0.77175,0.7719,0.7717,0.7718,124000000.0
2007-12-06 02:25:00,0.7718,0.7718,0.77165,0.7718,153100000.0
2007-12-06 02:26:00,0.7718,0.77185,0.7718,0.77185,86400000.0
2007-12-06 02:27:00,0.7719,0.7719,0.7717,0.7718,148500000.0
2007-12-06 02:28:00,0.77185,0.772,0.77185,0.77185,422400000.0
2007-12-06 02:29:00,0.77185,0.7719,0.7718,0.7718,170900000.0
2007-12-06 02:30:00,0.7717,0.77185,0.7717,0.77185,172100000.0
2007-12-06 02:31:00,0.7718,0.77185,0.7717,0.77175,343900000.0
2007-12-06 02:32:00,0.77175,0.77175,0.7717,0.77175,143200000.0
2007-12-06 02:33:00,0.77175,0.7719,0.77175,0.77185,180000000.0
2007-12-06 02:34:00,0.77185,0.7719,0.7717,0.7719,109200000.0
2007-12-06 02:35:00,0.7719,0.7721,0.77185,0.772,183200000.0
2007-12-06 02:36:00,0.772,0.7722,0.77195,0.7722,183500000.0
2007-12-06 02:37:00,0.7722,0.7723,0.7722,0.7723,364800000.0
2007-12-06 02:38:00,0.7723,0.7727,0.7723,0.7726,727899999.0
2007-12-06 02:39:00,0.7726,0.7727,0.7725,0.7725,310700000.0
2007-12-06 02:40:00,0.7726,0.77275,0.77255,0.77275,555000002.0
2007-12-06 02:41:00,0.77275,0.7731,0.77275,0.77285,667200000.0
2007-12-06 02:42:00,0.77285,0.77305,0.77285,0.77305,448400000.0
2007-12-06 02:43:00,0.77315,0.77315,0.77315,0.77315,181600000.0
2007-12-06 02:44:00,0.77315,0.77335,0.77315,0.7733,436500000.0
2007-12-06 02:45:00,0.7733,0.77335,0.7731,0.77315,429900001.0
2007-12-06 02:46:00,0.7731,0.7732,0.773,0.77315,170800000.0
2007-12-06 02:47:00,0.77315,0.7734,0.7731,0.7734,193300000.0
2007-12-06 02:48:00,0.7734,0.7734,0.77335,0.7734,51200000.0
2007-12-06 02:49:00,0.7734,0.77345,0.77315,0.7732,71900000.0
2007-12-06 02:50:00,0.77315,0.77345,0.77315,0.7732,247300000.0
2007-12-06 02:51:00,0.7732,0.7732,0.77265,0.7727,372300000.0
2007-12-06 02:52:00,0.7727,0.773,0.7725,0.773,168199998.0
2007-12-06 02:53:00,0.773,0.773,0.77255,0.77265,560100000.0
2007-12-06 02:54:00,0.77265,0.77265,0.77255,0.77255,287400000.0
2007-12-06 02:55:00,0.7726,0.7726,0.7725,0.7726,356600000.0
2007-12-06 02:56:00,0.7726,0.7728,0.7726,0.7728,332400000.0
2007-12-06 02:57:00,0.7728,0.77295,0.7727,0.7728,375900001.0
2007-12-06 02:58:00,0.7728,0.7728,0.7727,0.77275,400999999.0
2007-12-06 02:59:00,0.77275,0.7731,0.7727,0.7731,42299999.0
2007-12-06 03:00:00,0.7731,0.7731,0.7728,0.7731,145600000.0
2007-12-06 03:01:00,0.7731,0.7731,0.7729,0.77295,55200000.0
2007-12-06 03:02:00,0.77295,0.77305,0.7729,0.77305,93400001.0
2007-12-06 03:03:00,0.77305,0.77305,0.7729,0.773,316500000.0
2007-12-06 03:04:00,0.773,0.77305,0.7729,0.773,149500000.0
2007-12-06 03:05:00,0.773,0.773,0.7729,0.773,203400000.0
2007-12-06 03:06:00,0.773,0.773,0.77285,0.77295,119200000.0
2007-12-06 03:07:00,0.77295,0.77315,0.7729,0.77305,1151700002.0
2007-12-06 03:08:00,0.77295,0.77305,0.7729,0.77305,367500000.0
2007-12-06 03:09:00,0.77305,0.77305,0.7729,0.77295,244799997.0
2007-12-06 03:10:00,0.7731,0.7732,0.77295,0.7732,416599999.0
2007-12-06 03:11:00,0.7732,0.7737,0.7732,0.7735,230500000.0
2007-12-06 03:12:00,0.7735,0.7735,0.77325,0.7733,388700000.0
2007-12-06 03:13:00,0.7733,0.7734,0.7731,0.7733,306099997.0
2007-12-06 03:14:00,0.7732,0.7733,0.77275,0.77275,197700000.0
2007-12-06 03:15:00,0.77275,0.7728,0.77275,0.7728,219300000.0
2007-12-06 03:16:00,0.7728,0.7728,0.7727,0.7728,32500000.0
2007-12-06 03:17:00,0.7728,0.7728,0.7727,0.7727,20800000.0
2007-12-06 03:18:00,0.7727,0.7727,0.77235,0.77255,369100000.0
2007-12-06 03:19:00,0.7726,0.77285,0.7726,0.7728,168800000.0
2007-12-06 03:20:00,0.7728,0.7731,0.77265,0.7727,228000000.0
2007-12-06 03:21:00,0.7726,0.7729,0.7726,0.7729,277800000.0
2007-12-06 03:22:00,0.7729,0.7729,0.7726,0.7727,296000000.0
2007-12-06 03:23:00,0.7727,0.7727,0.77255,0.7726,80800000.0
2007-12-06 03:24:00,0.7726,0.7726,0.7724,0.7724,190600000.0
2007-12-06 03:25:00,0.7724,0.7724,0.77235,0.7724,224000000.0
2007-12-06 03:26:00,0.7724,0.77245,0.7724,0.77245,198000000.0
2007-12-06 03:27:00,0.77245,0.7725,0.77245,0.7725,161400000.0
2007-12-06 03:28:00,0.7725,0.7725,0.77235,0.7725,66800000.0
2007-12-06 03:29:00,0.7725,0.7725,0.77245,0.7725,102800000.0
2007-12-06 03:30:00,0.7725,0.7725,0.77245,0.77245,111800000.0
2007-12-06 03:31:00,0.77245,0.7725,0.7723,0.7723,183200000.0
2007-12-06 03:32:00,0.7723,0.77235,0.7723,0.7723,238000000.0
2007-12-06 03:33:00,0.7723,0.77235,0.7723,0.7723,139200000.0
2007-12-06 03:34:00,0.7723,0.7724,0.7723,0.7724,169900000.0
2007-12-06 03:35:00,0.77225,0.7724,0.77225,0.7724,155399999.0
2007-12-06 03:36:00,0.7724,0.7724,0.7722,0.7723,91300000.0
2007-12-06 03:37:00,0.7723,0.7723,0.7723,0.7723,18900000.0
2007-12-06 03:38:00,0.7723,0.7723,0.7722,0.77225,53100000.0
2007-12-06 03:39:00,0.7723,0.7723,0.7722,0.7723,69100002.0
2007-12-06 03:40:00,0.7723,0.77235,0.7723,0.7723,93900000.0
2007-12-06 03:41:00,0.7723,0.7723,0.7721,0.7723,27900000.0
2007-12-06 03:42:00,0.7723,0.7723,0.77195,0.77195,52200000.0
2007-12-06 03:43:00,0.77195,0.77225,0.77195,0.77225,774300003.0
2007-12-06 03:44:00,0.77225,0.77235,0.77225,0.7723,186699998.0
2007-12-06 03:45:00,0.7722,0.7724,0.77195,0.7722,1098700001.0
2007-12-06 03:46:00,0.7722,0.77225,0.77215,0.7722,280800000.0
2007-12-06 03:47:00,0.7722,0.77225,0.7721,0.7722,361399999.0
2007-12-06 03:48:00,0.7722,0.7723,0.7721,0.7723,469700004.0
2007-12-06 03:49:00,0.7723,0.7726,0.7722,0.7725,339000001.0
2007-12-06 03:50:00,0.7725,0.7726,0.7724,0.7724,138300000.0
2007-12-06 03:51:00,0.7724,0.7724,0.772,0.772,662800005.0
2007-12-06 03:52:00,0.772,0.772,0.77195,0.772,847099997.0
2007-12-06 03:53:00,0.772,0.772,0.7718,0.772,89600000.0
2007-12-06 03:54:00,0.772,0.772,0.7719,0.772,74800000.0
2007-12-06 03:55:00,0.7719,0.772,0.7719,0.77195,37500000.0
2007-12-06 03:56:00,0.7719,0.77205,0.7719,0.77195,375999998.0
2007-12-06 03:57:00,0.77195,0.772,0.7719,0.7719,62800000.0
2007-12-06 03:58:00,0.7719,0.772,0.7719,0.772,131900000.0
2007-12-06 03:59:00,0.77195,0.7721,0.7719,0.772,211000004.0
2007-12-06 04:00:00,0.77205,0.7721,0.7719,0.7719,118300001.0
2007-12-06 04:01:00,0.7719,0.772,0.77175,0.7718,231000001.0
2007-12-06 04:02:00,0.7718,0.7721,0.7718,0.7718,156700000.0
2007-12-06 04:03:00,0.7718,0.7718,0.7716,0.7716,34800000.0
2007-12-06 04:04:00,0.7718,0.7718,0.7717,0.7718,133200001.0
2007-12-06 04:05:00,0.7718,0.7719,0.7718,0.7719,222600000.0
2007-12-06 04:06:00,0.77185,0.7719,0.77165,0.77175,22400000.0
2007-12-06 04:07:00,0.7718,0.7719,0.77175,0.77175,84500000.0
2007-12-06 04:08:00,0.77175,0.7719,0.77155,0.7718,142000000.0
2007-12-06 04:09:00,0.7718,0.7718,0.77155,0.77155,206399996.0
2007-12-06 04:10:00,0.7716,0.7718,0.77145,0.7716,277900001.0
2007-12-06 04:11:00,0.7716,0.7717,0.7716,0.7717,117400000.0
2007-12-06 04:12:00,0.7716,0.7717,0.77135,0.77135,269100000.0
2007-12-06 04:13:00,0.77145,0.7717,0.77145,0.7716,67200000.0
2007-12-06 04:14:00,0.7716,0.7717,0.77115,0.7712,400400000.0
2007-12-06 04:15:00,0.7712,0.7712,0.771,0.7712,50300000.0
2007-12-06 04:16:00,0.7712,0.7712,0.7711,0.7712,76600000.0
2007-12-06 04:17:00,0.7712,0.7712,0.7711,0.7712,144400000.0
2007-12-06 04:18:00,0.7712,0.7714,0.7712,0.7712,257500000.0
2007-12-06 04:19:00,0.77115,0.7712,0.7711,0.7711,285899999.0
2007-12-06 04:20:00,0.7711,0.7713,0.77105,0.7713,373500000.0
2007-12-06 04:21:00,0.7711,0.7713,0.7709,0.7709,73200000.0
2007-12-06 04:22:00,0.7709,0.7709,0.7708,0.7708,104200000.0
2007-12-06 04:23:00,0.7709,0.7709,0.77085,0.77085,133600000.0
2007-12-06 04:24:00,0.77085,0.7709,0.7708,0.7708,114200000.0
2007-12-06 04:25:00,0.7708,0.771,0.7706,0.771,100199999.0
2007-12-06 04:26:00,0.771,0.7711,0.77095,0.7711,14500000.0
2007-12-06 04:27:00,0.77095,0.77095,0.77095,0.77095,2400000.0
2007-12-06 04:28:00,0.771,0.771,0.77075,0.77075,76200000.0
2007-12-06 04:29:00,0.7707,0.771,0.7707,0.77075,84400000.0
2007-12-06 04:30:00,0.77075,0.7711,0.77065,0.77095,165200000.0
2007-12-06 04:31:00,0.771,0.771,0.77095,0.771,120400000.0
2007-12-06 04:32:00,0.7709,0.7711,0.7709,0.77105,223900000.0
2007-12-06 04:33:00,0.77105,0.7712,0.771,0.771,54700000.0
2007-12-06 04:34:00,0.771,0.7712,0.771,0.771,26000000.0
2007-12-06 04:35:00,0.771,0.7712,0.77065,0.77065,120100000.0
2007-12-06 04:36:00,0.77065,0.7711,0.77065,0.771,508900000.0
2007-12-06 04:37:00,0.77105,0.77105,0.7706,0.7707,192700000.0
2007-12-06 04:38:00,0.7707,0.7707,0.77065,0.7707,149300000.0
2007-12-06 04:39:00,0.7707,0.7707,0.7706,0.7706,37700000.0
2007-12-06 04:40:00,0.77065,0.7708,0.7706,0.7707,171900000.0
2007-12-06 04:41:00,0.77075,0.7708,0.77055,0.77055,117400000.0
2007-12-06 04:42:00,0.77055,0.7708,0.77055,0.7707,45900000.0
2007-12-06 04:43:00,0.7707,0.7707,0.7705,0.7707,47800000.0
2007-12-06 04:44:00,0.7707,0.7707,0.77025,0.77025,89900000.0
2007-12-06 04:45:00,0.77025,0.7704,0.77,0.77005,444300000.0
2007-12-06 04:46:00,0.77005,0.7703,0.77005,0.7703,116600000.0
2007-12-06 04:47:00,0.7703,0.7704,0.77005,0.7704,12200000.0
2007-12-06 04:48:00,0.7704,0.7704,0.7702,0.7704,7000000.0
2007-12-06 04:49:00,0.7704,0.7704,0.7704,0.7704,12000000.0
2007-12-06 04:50:00,0.7704,0.77045,0.7704,0.7704,187900000.0
2007-12-06 04:51:00,0.7704,0.7704,0.7704,0.7704,27600000.0
2007-12-06 04:52:00,0.7704,0.77045,0.77035,0.77035,210000000.0
2007-12-06 04:53:00,0.7704,0.77045,0.7703,0.77045,360900000.0
2007-12-06 04:54:00,0.7704,0.77065,0.7703,0.77065,370499999.0
2007-12-06 04:55:00,0.7707,0.77085,0.77065,0.77065,314800000.0
2007-12-06 04:56:00,0.77065,0.77065,0.7705,0.7705,21600000.0
2007-12-06 04:57:00,0.7705,0.77075,0.7705,0.77075,263200000.0
2007-12-06 04:58:00,0.7706,0.77065,0.77055,0.77055,253600004.0
2007-12-06 04:59:00,0.7706,0.7711,0.7706,0.7711,528600004.0
2007-12-06 05:00:00,0.7711,0.7711,0.77095,0.77105,278800000.0
2007-12-06 05:01:00,0.771,0.771,0.771,0.771,182200000.0
2007-12-06 05:02:00,0.771,0.7711,0.7709,0.7711,290899997.0
2007-12-06 05:03:00,0.7711,0.7711,0.77105,0.7711,137000000.0
2007-12-06 05:04:00,0.7711,0.77115,0.77095,0.77105,324499995.0
2007-12-06 05:05:00,0.7711,0.7711,0.771,0.7711,126000000.0
2007-12-06 05:06:00,0.7711,0.7711,0.771,0.7711,205699998.0
2007-12-06 05:07:00,0.7711,0.7711,0.77095,0.7711,263099999.0
2007-12-06 05:08:00,0.7711,0.7711,0.77095,0.771,306200006.0
2007-12-06 05:09:00,0.771,0.771,0.77095,0.771,70500000.0
2007-12-06 05:10:00,0.771,0.771,0.77095,0.771,132800000.0
2007-12-06 05:11:00,0.771,0.771,0.77095,0.771,224300000.0
2007-12-06 05:12:00,0.771,0.77105,0.7707,0.7707,310800003.0
2007-12-06 05:13:00,0.7707,0.7708,0.7706,0.77075,201800007.0
2007-12-06 05:14:00,0.7707,0.7708,0.7707,0.7708,90200000.0
2007-12-06 05:15:00,0.7707,0.7711,0.7707,0.7711,247299996.0
2007-12-06 05:16:00,0.7711,0.7711,0.7709,0.77095,27200000.0
2007-12-06 05:17:00,0.77095,0.77095,0.7709,0.7709,37600000.0
2007-12-06 05:18:00,0.77095,0.77095,0.77095,0.77095,8000000.0
2007-12-06 05:19:00,0.7709,0.77095,0.7709,0.77095,20000000.0
2007-12-06 05:20:00,0.77095,0.77095,0.7709,0.77095,35200000.0
2007-12-06 05:21:00,0.77095,0.77095,0.77095,0.77095,7200000.0
2007-12-06 05:22:00,0.77095,0.77095,0.77095,0.77095,8800000.0
2007-12-06 05:23:00,0.7709,0.7712,0.7709,0.77115,97700000.0
2007-12-06 05:24:00,0.77105,0.77115,0.771,0.77115,83500000.0
2007-12-06 05:25:00,0.771,0.771,0.771,0.771,12800000.0
2007-12-06 05:26:00,0.771,0.771,0.77095,0.771,22900000.0
2007-12-06 05:27:00,0.771,0.7714,0.77095,0.7711,53000000.0
2007-12-06 05:28:00,0.7711,0.7712,0.7711,0.77115,119900000.0
2007-12-06 05:29:00,0.7711,0.7711,0.771,0.771,28900000.0
2007-12-06 05:30:00,0.77105,0.7711,0.77105,0.7711,133400000.0
2007-12-06 05:31:00,0.7711,0.7711,0.7706,0.77105,327000000.0
2007-12-06 05:32:00,0.7711,0.7711,0.771,0.771,144800000.0
2007-12-06 05:33:00,0.7711,0.7711,0.771,0.771,274400000.0
2007-12-06 05:34:00,0.771,0.771,0.7706,0.7706,229600001.0
2007-12-06 05:35:00,0.7707,0.7711,0.7707,0.7711,441600001.0
2007-12-06 05:36:00,0.7711,0.7711,0.7707,0.7707,22100000.0
2007-12-06 05:37:00,0.77085,0.7711,0.77085,0.77095,34400000.0
2007-12-06 05:38:00,0.77095,0.7711,0.77085,0.7711,16000000.0
2007-12-06 05:39:00,0.77095,0.7711,0.77095,0.77105,18000000.0
2007-12-06 05:40:00,0.7711,0.7711,0.77095,0.7711,5200000.0
2007-12-06 05:41:00,0.77115,0.77115,0.77095,0.771,165799999.0
2007-12-06 05:42:00,0.771,0.77115,0.771,0.771,173000000.0
2007-12-06 05:43:00,0.771,0.771,0.7709,0.77095,284500001.0
2007-12-06 05:44:00,0.77095,0.771,0.77095,0.77095,221999999.0
2007-12-06 05:45:00,0.771,0.771,0.7709,0.7709,548800007.0
2007-12-06 05:46:00,0.7709,0.771,0.77085,0.771,100400001.0
2007-12-06 05:47:00,0.771,0.771,0.77085,0.771,338900000.0
2007-12-06 05:48:00,0.77095,0.771,0.77095,0.77095,175900000.0
2007-12-06 05:49:00,0.77095,0.771,0.7705,0.77055,565400000.0
2007-12-06 05:50:00,0.77055,0.7709,0.7705,0.7709,645999991.0
2007-12-06 05:51:00,0.7709,0.771,0.7709,0.7709,237500000.0
2007-12-06 05:52:00,0.7709,0.7709,0.7707,0.7709,323900000.0
2007-12-06 05:53:00,0.7709,0.7709,0.77075,0.7708,382300000.0
2007-12-06 05:54:00,0.7708,0.77085,0.77075,0.7708,141400000.0
2007-12-06 05:55:00,0.7708,0.77095,0.7708,0.77085,383500000.0
2007-12-06 05:56:00,0.77085,0.77105,0.7708,0.771,328600001.0
2007-12-06 05:57:00,0.771,0.771,0.7709,0.771,21000000.0
2007-12-06 05:58:00,0.771,0.771,0.7709,0.7709,31300000.0
2007-12-06 05:59:00,0.7709,0.7709,0.7707,0.7707,18700000.0
2007-12-06 06:00:00,0.7707,0.7708,0.7706,0.7706,30500000.0
2007-12-06 06:01:00,0.7706,0.7706,0.7705,0.77055,112000000.0
2007-12-06 06:02:00,0.77055,0.77055,0.77035,0.7705,57600000.0
2007-12-06 06:03:00,0.77055,0.7707,0.7705,0.7707,79100000.0
2007-12-06 06:04:00,0.7707,0.7707,0.7705,0.7707,52800000.0
2007-12-06 06:05:00,0.7707,0.7708,0.7707,0.7708,22900000.0
2007-12-06 06:06:00,0.7708,0.7708,0.77065,0.7707,58700000.0
2007-12-06 06:07:00,0.7707,0.7707,0.7704,0.7704,57800002.0
2007-12-06 06:08:00,0.77055,0.7707,0.7705,0.7707,5400000.0
2007-12-06 06:09:00,0.7707,0.7707,0.7705,0.7707,4400000.0
2007-12-06 06:10:00,0.7707,0.7707,0.7705,0.7705,10400000.0
2007-12-06 06:11:00,0.7705,0.7705,0.7705,0.7705,11300000.0
2007-12-06 06:12:00,0.7705,0.7705,0.7704,0.7704,23000000.0
2007-12-06 06:13:00,0.7705,0.7707,0.7704,0.7707,34800000.0
2007-12-06 06:14:00,0.77065,0.7707,0.77065,0.7707,10100000.0
2007-12-06 06:15:00,0.7707,0.7707,0.77055,0.77065,160400000.0
2007-12-06 06:16:00,0.77065,0.7707,0.77055,0.7706,286000003.0
2007-12-06 06:17:00,0.7706,0.7706,0.77045,0.7706,110200000.0
2007-12-06 06:18:00,0.7706,0.7706,0.7703,0.7705,120300000.0
2007-12-06 06:19:00,0.7705,0.7705,0.7702,0.7704,60100000.0
2007-12-06 06:20:00,0.77055,0.7707,0.77055,0.7707,205500000.0
2007-12-06 06:21:00,0.7707,0.7707,0.77065,0.7707,188099999.0
2007-12-06 06:22:00,0.7707,0.7707,0.7706,0.7706,88499999.0
2007-12-06 06:23:00,0.7706,0.7708,0.7706,0.7707,261999999.0
2007-12-06 06:24:00,0.7707,0.7708,0.7707,0.7708,96500001.0
2007-12-06 06:25:00,0.7708,0.7708,0.7705,0.7706,196099996.0
2007-12-06 06:26:00,0.77065,0.7707,0.77065,0.7707,29400000.0
2007-12-06 06:27:00,0.77018,0.77052,0.77014,0.77022,93600000.0
2007-12-06 06:28:00,0.77014,0.77037,0.76998,0.77033,120800000.0
2007-12-06 06:29:00,0.77055,0.7707,0.77055,0.77055,91800000.0
2007-12-06 06:30:00,0.77055,0.7711,0.77055,0.771,193900000.0
2007-12-06 06:31:00,0.771,0.771,0.77085,0.77085,65200000.0
2007-12-06 06:32:00,0.77085,0.771,0.77085,0.771,60100000.0
2007-12-06 06:33:00,0.771,0.771,0.77085,0.77085,25200000.0
2007-12-06 06:34:00,0.7709,0.7709,0.77085,0.7709,29100000.0
2007-12-06 06:35:00,0.7709,0.7709,0.7709,0.7709,28000000.0
2007-12-06 06:36:00,0.7709,0.7709,0.7709,0.7709,16000000.0
2007-12-06 06:37:00,0.7709,0.7709,0.7709,0.7709,21300000.0
2007-12-06 06:38:00,0.77055,0.77063,0.77044,0.77063,85000000.0
2007-12-06 06:39:00,0.7707,0.77073,0.77048,0.77059,420800000.0
2007-12-06 06:40:00,0.7709,0.771,0.7709,0.771,47200000.0
2007-12-06 06:41:00,0.771,0.771,0.771,0.771,13600000.0
2007-12-06 06:42:00,0.77095,0.771,0.77095,0.771,74800000.0
2007-12-06 06:43:00,0.7709,0.7709,0.77085,0.7709,27600000.0
2007-12-06 06:44:00,0.7709,0.7709,0.7709,0.7709,5200000.0
2007-12-06 06:45:00,0.7709,0.7712,0.7708,0.7712,336500001.0
2007-12-06 06:46:00,0.7712,0.7712,0.7711,0.7711,450700000.0
2007-12-06 06:47:00,0.7711,0.7712,0.7708,0.77115,221900003.0
2007-12-06 06:48:00,0.7712,0.7713,0.77105,0.77105,450300005.0
2007-12-06 06:49:00,0.771,0.7712,0.771,0.7711,212300000.0
2007-12-06 06:50:00,0.77105,0.7711,0.77105,0.7711,480299998.0
2007-12-06 06:51:00,0.7711,0.7712,0.77095,0.771,525900000.0
2007-12-06 06:52:00,0.7709,0.7711,0.7709,0.77105,182199999.0
2007-12-06 06:53:00,0.77105,0.77105,0.771,0.771,157799995.0
2007-12-06 06:54:00,0.771,0.771,0.7709,0.7709,68900000.0
2007-12-06 06:55:00,0.7709,0.7711,0.7709,0.7711,101000000.0
2007-12-06 06:56:00,0.7711,0.7711,0.771,0.771,329800000.0
2007-12-06 06:57:00,0.7711,0.7711,0.77095,0.77095,94900000.0
2007-12-06 06:58:00,0.77095,0.7714,0.77085,0.7711,38300000.0
2007-12-06 06:59:00,0.7714,0.7714,0.771,0.771,218900000.0
2007-12-06 07:00:00,0.771,0.771,0.7709,0.771,89000000.0
2007-12-06 07:01:00,0.771,0.771,0.771,0.771,26000000.0
2007-12-06 07:02:00,0.7709,0.771,0.7709,0.77095,58400000.0
2007-12-06 07:03:00,0.77065,0.77085,0.77065,0.77065,34900000.0
2007-12-06 07:04:00,0.77085,0.771,0.77085,0.7709,148400000.0
2007-12-06 07:05:00,0.7709,0.77095,0.7708,0.7708,240400000.0
2007-12-06 07:06:00,0.7708,0.7708,0.7706,0.7707,142600000.0
2007-12-06 07:07:00,0.7707,0.7708,0.7706,0.7707,322600000.0
2007-12-06 07:08:00,0.7707,0.7708,0.7706,0.7708,147600000.0
2007-12-06 07:09:00,0.7708,0.7708,0.7706,0.7707,372900003.0
2007-12-06 07:10:00,0.7707,0.771,0.7707,0.7709,700999998.0
2007-12-06 07:11:00,0.7709,0.7709,0.7709,0.7709,94799997.0
2007-12-06 07:12:00,0.7709,0.771,0.7709,0.771,56200000.0
2007-12-06 07:13:00,0.771,0.771,0.7708,0.7709,155800000.0
2007-12-06 07:14:00,0.77095,0.77095,0.77075,0.7708,429200000.0
2007-12-06 07:15:00,0.7708,0.7709,0.7707,0.7708,82500000.0
2007-12-06 07:16:00,0.77065,0.7709,0.77065,0.7709,360500000.0
2007-12-06 07:17:00,0.7709,0.7712,0.77085,0.7712,191800000.0
2007-12-06 07:18:00,0.7712,0.7712,0.77105,0.7712,112700000.0
2007-12-06 07:19:00,0.7712,0.7712,0.77085,0.77085,18000000.0
2007-12-06 07:20:00,0.7711,0.77115,0.7708,0.7708,81800000.0
2007-12-06 07:21:00,0.7708,0.7708,0.7707,0.7707,178400000.0
2007-12-06 07:22:00,0.7708,0.7709,0.77075,0.77085,300199997.0
2007-12-06 07:23:00,0.7709,0.7709,0.77085,0.77085,7500000.0
2007-12-06 07:24:00,0.77085,0.77085,0.77075,0.77075,43300000.0
2007-12-06 07:25:00,0.77075,0.77075,0.7706,0.77075,11400000.0
2007-12-06 07:26:00,0.77075,0.7709,0.7706,0.7708,97300000.0
2007-12-06 07:27:00,0.77052,0.7708,0.7704,0.7704,60600000.0
2007-12-06 07:28:00,0.77042,0.77082,0.77038,0.77082,54100000.0
2007-12-06 07:29:00,0.77075,0.77075,0.7707,0.7707,40600000.0
2007-12-06 07:30:00,0.7707,0.7709,0.7707,0.7709,378000000.0
2007-12-06 07:31:00,0.7709,0.7709,0.77075,0.77075,6200000.0
2007-12-06 07:32:00,0.77075,0.77075,0.77075,0.77075,19200000.0
2007-12-06 07:33:00,0.77055,0.7709,0.77055,0.7709,88900000.0
2007-12-06 07:34:00,0.7709,0.7709,0.77085,0.7709,60200000.0
2007-12-06 07:35:00,0.7709,0.771,0.77085,0.771,361000001.0
2007-12-06 07:36:00,0.771,0.7711,0.771,0.7711,203100001.0
2007-12-06 07:37:00,0.7711,0.7712,0.7711,0.7712,215900000.0
2007-12-06 07:38:00,0.7712,0.7712,0.77115,0.7712,12700000.0
2007-12-06 07:39:00,0.7712,0.7712,0.7711,0.77115,717300000.0
2007-12-06 07:40:00,0.7712,0.7713,0.77115,0.77125,330400000.0
2007-12-06 07:41:00,0.77125,0.77125,0.7712,0.7712,84200000.0
2007-12-06 07:42:00,0.7712,0.7712,0.7711,0.7711,96200000.0
2007-12-06 07:43:00,0.7711,0.7711,0.771,0.7711,244799998.0
2007-12-06 07:44:00,0.7711,0.7711,0.771,0.771,365400000.0
2007-12-06 07:45:00,0.7711,0.7711,0.77105,0.77105,323900001.0
2007-12-06 07:46:00,0.77105,0.7711,0.77095,0.77105,382299999.0
2007-12-06 07:47:00,0.77105,0.7711,0.771,0.7711,303799995.0
2007-12-06 07:48:00,0.7711,0.7711,0.77105,0.7711,203900002.0
2007-12-06 07:49:00,0.7711,0.7713,0.77105,0.7712,716999993.0
2007-12-06 07:50:00,0.7712,0.7712,0.77105,0.77105,42300000.0
2007-12-06 07:51:00,0.77105,0.77115,0.77075,0.771,432900000.0
2007-12-06 07:52:00,0.771,0.7711,0.77075,0.771,553000000.0
2007-12-06 07:53:00,0.771,0.771,0.7709,0.7709,74900000.0
2007-12-06 07:54:00,0.7708,0.771,0.7708,0.771,193800000.0
2007-12-06 07:55:00,0.77085,0.7712,0.77085,0.7712,203100000.0
2007-12-06 07:56:00,0.7712,0.7712,0.77115,0.7712,142400000.0
2007-12-06 07:57:00,0.7712,0.7715,0.77115,0.7715,892499995.0
2007-12-06 07:58:00,0.77145,0.77155,0.77115,0.7714,881500000.0
2007-12-06 07:59:00,0.77145,0.77145,0.77115,0.7712,653499998.0
2007-12-06 08:00:00,0.77115,0.7712,0.77115,0.7712,52200000.0
2007-12-06 08:01:00,0.77105,0.7712,0.7709,0.7712,95900000.0
2007-12-06 08:02:00,0.7712,0.77125,0.77105,0.77125,215100003.0
2007-12-06 08:03:00,0.7712,0.77135,0.7711,0.77135,343200006.0
2007-12-06 08:04:00,0.77135,0.77135,0.7712,0.77135,64000000.0
2007-12-06 08:05:00,0.77135,0.77135,0.77095,0.7712,122400000.0
2007-12-06 08:06:00,0.77125,0.77125,0.771,0.7712,59400000.0
2007-12-06 08:07:00,0.7712,0.77155,0.7712,0.77155,192000002.0
2007-12-06 08:08:00,0.77155,0.77155,0.771,0.77125,324000002.0
2007-12-06 08:09:00,0.77125,0.7713,0.77125,0.77125,174200000.0
2007-12-06 08:10:00,0.7712,0.7712,0.7712,0.7712,17600000.0
2007-12-06 08:11:00,0.7712,0.7713,0.7712,0.77125,51600000.0
2007-12-06 08:12:00,0.77125,0.77135,0.77125,0.77125,114800000.0
2007-12-06 08:13:00,0.7712,0.7713,0.7712,0.7713,47800000.0
2007-12-06 08:14:00,0.7713,0.7713,0.7712,0.7713,66400000.0
2007-12-06 08:15:00,0.7712,0.77155,0.7712,0.7713,184000000.0
2007-12-06 08:16:00,0.7713,0.7713,0.7713,0.7713,47600000.0
2007-12-06 08:17:00,0.7713,0.7713,0.7713,0.7713,200000.0
2007-12-06 08:18:00,0.77115,0.7714,0.77115,0.7714,117200000.0
2007-12-06 08:19:00,0.77135,0.7717,0.77135,0.77145,548000000.0
2007-12-06 08:20:00,0.77145,0.7716,0.7714,0.7715,283600000.0
2007-12-06 08:21:00,0.7715,0.77155,0.77125,0.77135,106400000.0
2007-12-06 08:22:00,0.77135,0.77145,0.77125,0.7713,124700000.0
2007-12-06 08:23:00,0.7713,0.77135,0.77125,0.77135,91200000.0
2007-12-06 08:24:00,0.7711,0.7714,0.7711,0.7714,46400000.0
2007-12-06 08:25:00,0.7714,0.7714,0.77115,0.77115,50400000.0
2007-12-06 08:26:00,0.7712,0.7716,0.77115,0.7715,279399997.0
2007-12-06 08:27:00,0.77145,0.77175,0.77145,0.7715,336300001.0
2007-12-06 08:28:00,0.7715,0.7715,0.7714,0.7714,28800000.0
2007-12-06 08:29:00,0.7714,0.77155,0.7714,0.77155,146200000.0
2007-12-06 08:30:00,0.7715,0.7715,0.77135,0.77135,150800000.0
2007-12-06 08:31:00,0.77145,0.7715,0.77125,0.77125,220000000.0
2007-12-06 08:32:00,0.7713,0.7713,0.77115,0.7713,99200000.0
2007-12-06 08:33:00,0.7713,0.7713,0.77115,0.7713,96800000.0
2007-12-06 08:34:00,0.7713,0.7713,0.77115,0.7713,125799997.0
2007-12-06 08:35:00,0.7713,0.77135,0.7712,0.7712,141400001.0
2007-12-06 08:36:00,0.7712,0.77135,0.7712,0.77135,170000001.0
2007-12-06 08:37:00,0.77135,0.77145,0.77125,0.77135,128500000.0
2007-12-06 08:38:00,0.77135,0.77135,0.77125,0.77125,160800000.0
2007-12-06 08:39:00,0.77125,0.77125,0.77105,0.77105,108299998.0
2007-12-06 08:40:00,0.771,0.77125,0.771,0.7712,140099999.0
2007-12-06 08:41:00,0.7712,0.77135,0.7712,0.77125,255200000.0
2007-12-06 08:42:00,0.77125,0.77145,0.7712,0.7714,163300000.0
2007-12-06 08:43:00,0.7714,0.7715,0.7712,0.7715,46800000.0
2007-12-06 08:44:00,0.7715,0.7715,0.7711,0.7712,90600000.0
2007-12-06 08:45:00,0.77125,0.77135,0.77125,0.77135,165900000.0
2007-12-06 08:46:00,0.77135,0.77135,0.7711,0.7712,169600000.0
2007-12-06 08:47:00,0.7712,0.7712,0.771,0.7712,273600000.0
2007-12-06 08:48:00,0.7712,0.7713,0.77095,0.7711,423999998.0
2007-12-06 08:49:00,0.7711,0.7711,0.771,0.771,243200000.0
2007-12-06 08:50:00,0.7711,0.77115,0.7711,0.7711,234800000.0
2007-12-06 08:51:00,0.7711,0.77115,0.771,0.771,248200003.0
2007-12-06 08:52:00,0.771,0.7711,0.771,0.7711,119500000.0
2007-12-06 08:53:00,0.771,0.7712,0.771,0.7712,100300000.0
2007-12-06 08:54:00,0.7712,0.7712,0.7709,0.7709,170699993.0
2007-12-06 08:55:00,0.7708,0.7712,0.7708,0.7712,51100000.0
2007-12-06 08:56:00,0.7712,0.7712,0.7708,0.7708,150000000.0
2007-12-06 08:57:00,0.7708,0.77085,0.7707,0.7708,216000000.0
2007-12-06 08:58:00,0.7708,0.7708,0.7707,0.7707,116000000.0
2007-12-06 08:59:00,0.7707,0.771,0.7707,0.77095,172800000.0
2007-12-06 09:00:00,0.771,0.771,0.771,0.771,229300000.0
2007-12-06 09:01:00,0.771,0.7712,0.77095,0.77115,494200005.0
2007-12-06 09:02:00,0.77115,0.77145,0.77115,0.7712,227499999.0
2007-12-06 09:03:00,0.7712,0.7713,0.77115,0.77115,176800000.0
2007-12-06 09:04:00,0.77115,0.7712,0.7709,0.7712,181100000.0
2007-12-06 09:05:00,0.7712,0.7712,0.77085,0.771,80900000.0
2007-12-06 09:06:00,0.771,0.7712,0.771,0.77115,64600000.0
2007-12-06 09:07:00,0.77115,0.7712,0.7711,0.77115,186700000.0
2007-12-06 09:08:00,0.77115,0.77125,0.7711,0.77125,232500000.0
2007-12-06 09:09:00,0.77125,0.77125,0.7712,0.77125,81000000.0
2007-12-06 09:10:00,0.7712,0.77125,0.7712,0.77125,195500000.0
2007-12-06 09:11:00,0.77125,0.77125,0.77125,0.77125,62400000.0
2007-12-06 09:12:00,0.77125,0.77125,0.77115,0.77125,197699995.0
2007-12-06 09:13:00,0.77125,0.77135,0.7712,0.7712,83400000.0
2007-12-06 09:14:00,0.77125,0.7713,0.7711,0.7711,127300003.0
2007-12-06 09:15:00,0.77115,0.7715,0.77115,0.77115,202900000.0
2007-12-06 09:16:00,0.7712,0.7714,0.7712,0.77125,582399995.0
2007-12-06 09:17:00,0.77125,0.7714,0.7712,0.7712,297600005.0
2007-12-06 09:18:00,0.7712,0.7713,0.7712,0.7713,271000000.0
2007-12-06 09:19:00,0.7713,0.7714,0.77125,0.7714,169600000.0
2007-12-06 09:20:00,0.7714,0.7714,0.7714,0.7714,334400000.0
2007-12-06 09:21:00,0.7714,0.7714,0.77125,0.7714,182899997.0
2007-12-06 09:22:00,0.7714,0.7714,0.7713,0.7713,337600000.0
2007-12-06 09:23:00,0.7713,0.7713,0.771,0.7711,65300000.0
2007-12-06 09:24:00,0.7711,0.7711,0.77105,0.77105,52800000.0
2007-12-06 09:25:00,0.77105,0.77105,0.771,0.771,165800000.0
2007-12-06 09:26:00,0.77105,0.77105,0.771,0.771,97900000.0
2007-12-06 09:27:00,0.771,0.7711,0.771,0.771,294100002.0
2007-12-06 09:28:00,0.771,0.7711,0.77095,0.77095,291499998.0
2007-12-06 09:29:00,0.77095,0.7714,0.7709,0.77105,160700000.0
2007-12-06 09:30:00,0.7711,0.7712,0.77085,0.7711,856100000.0
2007-12-06 09:31:00,0.7711,0.7712,0.7711,0.77115,140400000.0
2007-12-06 09:32:00,0.7711,0.7712,0.7711,0.7712,245699999.0
2007-12-06 09:33:00,0.7712,0.7713,0.7711,0.7713,205500001.0
2007-12-06 09:34:00,0.7713,0.7714,0.7711,0.7711,537399998.0
2007-12-06 09:35:00,0.7711,0.7714,0.7711,0.7713,775199994.0
2007-12-06 09:36:00,0.7713,0.7713,0.7712,0.7712,392799993.0
2007-12-06 09:37:00,0.7712,0.7712,0.77105,0.7712,432799999.0
2007-12-06 09:38:00,0.7712,0.7712,0.7711,0.7711,123200000.0
2007-12-06 09:39:00,0.7711,0.7712,0.77095,0.7711,711000002.0
2007-12-06 09:40:00,0.7711,0.7712,0.77105,0.7711,1046999997.0
2007-12-06 09:41:00,0.7711,0.7712,0.7711,0.7712,777600002.0
2007-12-06 09:42:00,0.7712,0.7712,0.77065,0.7707,860299999.0
2007-12-06 09:43:00,0.7707,0.771,0.77065,0.771,683200001.0
2007-12-06 09:44:00,0.771,0.771,0.77085,0.77085,106200000.0
2007-12-06 09:45:00,0.77085,0.771,0.7708,0.7709,516700000.0
2007-12-06 09:46:00,0.7709,0.7711,0.7708,0.771,777100000.0
2007-12-06 09:47:00,0.771,0.771,0.7706,0.7707,703400002.0
2007-12-06 09:48:00,0.7707,0.7707,0.7703,0.7706,186400000.0
2007-12-06 09:49:00,0.7706,0.7706,0.77025,0.7705,135200000.0
2007-12-06 09:50:00,0.7705,0.7706,0.7702,0.77055,472099999.0
2007-12-06 09:51:00,0.77055,0.7707,0.77025,0.7705,685699994.0
2007-12-06 09:52:00,0.7705,0.7705,0.77035,0.7705,429499999.0
2007-12-06 09:53:00,0.7705,0.7706,0.7702,0.77025,372599999.0
2007-12-06 09:54:00,0.77025,0.7706,0.77005,0.7704,912600002.0
2007-12-06 09:55:00,0.7704,0.7704,0.7702,0.7704,693199994.0
2007-12-06 09:56:00,0.7704,0.77045,0.77015,0.77045,723599997.0
2007-12-06 09:57:00,0.77045,0.77045,0.77035,0.77035,146200000.0
2007-12-06 09:58:00,0.7704,0.77045,0.77,0.7701,422200003.0
2007-12-06 09:59:00,0.77005,0.7701,0.77005,0.7701,124000000.0
2007-12-06 10:00:00,0.7701,0.7702,0.77,0.7701,267000003.0
2007-12-06 10:01:00,0.7701,0.7702,0.77,0.7702,270400003.0
2007-12-06 10:02:00,0.77015,0.7704,0.77015,0.7702,197200000.0
2007-12-06 10:03:00,0.7702,0.7702,0.77015,0.7702,50400000.0
2007-12-06 10:04:00,0.7702,0.7702,0.7699,0.7699,358399997.0
2007-12-06 10:05:00,0.76985,0.77005,0.7698,0.7698,275699998.0
2007-12-06 10:06:00,0.7698,0.7699,0.76975,0.7698,213700000.0
2007-12-06 10:07:00,0.7698,0.77,0.7698,0.7699,131800000.0
2007-12-06 10:08:00,0.7699,0.7701,0.7699,0.77,203800002.0
2007-12-06 10:09:00,0.76995,0.7702,0.7698,0.7699,203600000.0
2007-12-06 10:10:00,0.7699,0.77,0.76985,0.7699,102900000.0
2007-12-06 10:11:00,0.7699,0.77,0.7699,0.7699,233600000.0
2007-12-06 10:12:00,0.7699,0.77025,0.76985,0.77025,344299996.0
2007-12-06 10:13:00,0.7702,0.7703,0.77005,0.77025,206799999.0
2007-12-06 10:14:00,0.7702,0.7702,0.7701,0.7702,63200000.0
2007-12-06 10:15:00,0.7702,0.7702,0.77,0.77,200800000.0
2007-12-06 10:16:00,0.77,0.7701,0.77,0.7701,113600001.0
2007-12-06 10:17:00,0.7701,0.7701,0.76995,0.7701,32800000.0
2007-12-06 10:18:00,0.7701,0.7701,0.77,0.77,57399998.0
2007-12-06 10:19:00,0.77,0.7701,0.77,0.77,261299995.0
2007-12-06 10:20:00,0.77,0.7701,0.76995,0.77,132200000.0
2007-12-06 10:21:00,0.76995,0.7701,0.76995,0.77,137300000.0
2007-12-06 10:22:00,0.77,0.77,0.77,0.77,38100000.0
2007-12-06 10:23:00,0.76995,0.77,0.7699,0.7699,36000000.0
2007-12-06 10:24:00,0.76995,0.77015,0.76995,0.7701,110700000.0
2007-12-06 10:25:00,0.7701,0.7702,0.77,0.7702,285500000.0
2007-12-06 10:26:00,0.7702,0.7702,0.76975,0.76975,365900000.0
2007-12-06 10:27:00,0.76975,0.7698,0.7695,0.7696,260400000.0
2007-12-06 10:28:00,0.7697,0.7697,0.7696,0.7697,30200000.0
2007-12-06 10:29:00,0.7697,0.7697,0.76945,0.76945,93900000.0
2007-12-06 10:30:00,0.76945,0.76945,0.7688,0.7692,269400000.0
2007-12-06 10:31:00,0.7692,0.7692,0.76895,0.769,233600000.0
2007-12-06 10:32:00,0.769,0.7702,0.76895,0.7702,604399997.0
2007-12-06 10:33:00,0.7702,0.7702,0.7695,0.7696,111200001.0
2007-12-06 10:34:00,0.7696,0.7696,0.7695,0.7695,238300000.0
2007-12-06 10:35:00,0.7695,0.7695,0.7694,0.76945,120800000.0
2007-12-06 10:36:00,0.7695,0.7695,0.76915,0.7693,494799998.0
2007-12-06 10:37:00,0.76925,0.76945,0.76925,0.7694,214800000.0
2007-12-06 10:38:00,0.7694,0.7694,0.7694,0.7694,180800000.0
2007-12-06 10:39:00,0.7694,0.7694,0.7694,0.7694,59200000.0
2007-12-06 10:40:00,0.7694,0.7694,0.7693,0.7693,363200000.0
2007-12-06 10:41:00,0.7693,0.7694,0.7692,0.7693,165600000.0
2007-12-06 10:42:00,0.7693,0.7695,0.7692,0.76925,184700000.0
2007-12-06 10:43:00,0.7693,0.7693,0.76915,0.7693,269500000.0
2007-12-06 10:44:00,0.7693,0.7695,0.76925,0.76925,182500000.0
2007-12-06 10:45:00,0.7694,0.7697,0.7693,0.7696,223999999.0
2007-12-06 10:46:00,0.7696,0.7697,0.7696,0.7696,195900000.0
2007-12-06 10:47:00,0.7696,0.7697,0.7696,0.7696,239200000.0
2007-12-06 10:48:00,0.7696,0.76965,0.7695,0.7695,269200000.0
2007-12-06 10:49:00,0.7695,0.7695,0.7692,0.76925,520399996.0
2007-12-06 10:50:00,0.76925,0.76925,0.7692,0.7692,125400000.0
2007-12-06 10:51:00,0.7693,0.7693,0.76905,0.76915,501399999.0
2007-12-06 10:52:00,0.7692,0.7692,0.7692,0.7692,57300000.0
2007-12-06 10:53:00,0.7692,0.7692,0.7691,0.7692,130500002.0
2007-12-06 10:54:00,0.7692,0.7692,0.76915,0.76915,138200000.0
2007-12-06 10:55:00,0.76915,0.76915,0.7691,0.7691,91700000.0
2007-12-06 10:56:00,0.7691,0.7694,0.76905,0.7691,283000000.0
2007-12-06 10:57:00,0.7691,0.7692,0.769,0.7691,160000000.0
2007-12-06 10:58:00,0.7691,0.7692,0.76905,0.7692,216200000.0
2007-12-06 10:59:00,0.7692,0.76935,0.76915,0.7693,312700000.0
2007-12-06 11:00:00,0.76925,0.7696,0.76925,0.7695,172100000.0
2007-12-06 11:01:00,0.7695,0.7695,0.7694,0.7695,118300000.0
2007-12-06 11:02:00,0.7695,0.7695,0.7694,0.7695,318500000.0
2007-12-06 11:03:00,0.7695,0.7696,0.7695,0.7695,439400000.0
2007-12-06 11:04:00,0.7695,0.7698,0.7695,0.7698,493700000.0
2007-12-06 11:05:00,0.7698,0.7702,0.76955,0.76995,376499995.0
2007-12-06 11:06:00,0.77,0.77,0.76995,0.77,449700000.0
2007-12-06 11:07:00,0.77,0.7704,0.77,0.7703,587999999.0
2007-12-06 11:08:00,0.7703,0.7704,0.7702,0.7704,116400000.0
2007-12-06 11:09:00,0.7704,0.7704,0.77015,0.77015,34800000.0
2007-12-06 11:10:00,0.77015,0.77015,0.76995,0.77,347700000.0
2007-12-06 11:11:00,0.77,0.7704,0.77,0.77035,295200000.0
2007-12-06 11:12:00,0.77035,0.7704,0.7703,0.7703,192000000.0
2007-12-06 11:13:00,0.7703,0.7703,0.76995,0.7701,354100000.0
2007-12-06 11:14:00,0.7701,0.77015,0.76975,0.7699,415900000.0
2007-12-06 11:15:00,0.7699,0.7701,0.76985,0.77005,379600000.0
2007-12-06 11:16:00,0.77005,0.7703,0.7695,0.7696,222400000.0
2007-12-06 11:17:00,0.7696,0.76975,0.7696,0.7696,235400000.0
2007-12-06 11:18:00,0.7696,0.7697,0.76945,0.76945,202400000.0
2007-12-06 11:19:00,0.76945,0.7695,0.7694,0.7694,255400000.0
2007-12-06 11:20:00,0.7694,0.7694,0.7692,0.7693,210300000.0
2007-12-06 11:21:00,0.7693,0.7693,0.76915,0.7693,161099999.0
2007-12-06 11:22:00,0.7693,0.7694,0.7693,0.7694,73700000.0
2007-12-06 11:23:00,0.7694,0.7695,0.7691,0.7691,85800000.0
2007-12-06 11:24:00,0.76915,0.7692,0.7689,0.76895,556800000.0
2007-12-06 11:25:00,0.769,0.7691,0.76895,0.7691,146100000.0
2007-12-06 11:26:00,0.76905,0.7695,0.76905,0.7694,945699995.0
2007-12-06 11:27:00,0.7694,0.76955,0.76935,0.7694,563299998.0
2007-12-06 11:28:00,0.7694,0.7694,0.7694,0.7694,113600000.0
2007-12-06 11:29:00,0.76935,0.7694,0.7692,0.7694,411500000.0
2007-12-06 11:30:00,0.7694,0.7694,0.7693,0.7693,179999998.0
2007-12-06 11:31:00,0.7693,0.76945,0.76925,0.76945,260000000.0
2007-12-06 11:32:00,0.76945,0.76945,0.76935,0.76935,94400000.0
2007-12-06 11:33:00,0.7694,0.76945,0.76925,0.76945,429900000.0
2007-12-06 11:34:00,0.7694,0.76945,0.7694,0.7694,132200000.0
2007-12-06 11:35:00,0.76945,0.76945,0.76925,0.7693,462399996.0
2007-12-06 11:36:00,0.7693,0.7693,0.76915,0.7693,104900000.0
2007-12-06 11:37:00,0.7693,0.7693,0.7691,0.7691,872299987.0
2007-12-06 11:38:00,0.7691,0.7691,0.769,0.769,591200005.0
2007-12-06 11:39:00,0.769,0.769,0.7688,0.7688,492800000.0
2007-12-06 11:40:00,0.7688,0.7688,0.7685,0.7686,487800000.0
2007-12-06 11:41:00,0.7686,0.7686,0.76845,0.76845,295300000.0
2007-12-06 11:42:00,0.7685,0.7685,0.76825,0.7683,407500000.0
2007-12-06 11:43:00,0.7683,0.7683,0.7682,0.76825,251400001.0
2007-12-06 11:44:00,0.76825,0.76835,0.7681,0.76835,129100000.0
2007-12-06 11:45:00,0.76835,0.76875,0.76835,0.76875,207200000.0
2007-12-06 11:46:00,0.76875,0.76915,0.76875,0.76905,161600000.0
2007-12-06 11:47:00,0.76905,0.76915,0.7689,0.76905,216000000.0
2007-12-06 11:48:00,0.76905,0.76905,0.76865,0.76875,319400001.0
2007-12-06 11:49:00,0.76885,0.76885,0.7685,0.7688,776599994.0
2007-12-06 11:50:00,0.7688,0.7688,0.7687,0.7687,564000000.0
2007-12-06 11:51:00,0.7687,0.7689,0.7686,0.7686,1186400000.0
2007-12-06 11:52:00,0.7686,0.7688,0.7683,0.7684,583200000.0
2007-12-06 11:53:00,0.7684,0.7686,0.7683,0.7686,651600007.0
2007-12-06 11:54:00,0.7686,0.7687,0.76845,0.7687,248800000.0
2007-12-06 11:55:00,0.7687,0.7691,0.7687,0.7691,607200004.0
2007-12-06 11:56:00,0.7688,0.7688,0.76875,0.7688,631599987.0
2007-12-06 11:57:00,0.7688,0.769,0.7685,0.7686,1260400001.0
2007-12-06 11:58:00,0.7686,0.7686,0.76825,0.76855,692800000.0
2007-12-06 11:59:00,0.76855,0.7688,0.7685,0.7688,299200000.0
2007-12-06 12:00:00,0.7688,0.7688,0.7688,0.7688,372800000.0
2007-12-06 12:01:00,0.7688,0.7688,0.7687,0.7687,351400000.0
2007-12-06 12:02:00,0.7687,0.7687,0.7687,0.7687,349700000.0
2007-12-06 12:03:00,0.769,0.769,0.76865,0.76885,511399999.0
2007-12-06 12:04:00,0.76885,0.7692,0.7688,0.7689,889500004.0
2007-12-06 12:05:00,0.7691,0.7695,0.76895,0.7695,897800002.0
2007-12-06 12:06:00,0.7695,0.7696,0.76925,0.76955,1284999996.0
2007-12-06 12:07:00,0.76955,0.76965,0.76955,0.7696,118800000.0
2007-12-06 12:08:00,0.7696,0.7697,0.7696,0.7696,135199998.0
2007-12-06 12:09:00,0.7696,0.7697,0.76955,0.7697,641100006.0
2007-12-06 12:10:00,0.7697,0.7699,0.76965,0.7697,888699999.0
2007-12-06 12:11:00,0.7697,0.76985,0.7697,0.76985,119800000.0
2007-12-06 12:12:00,0.76975,0.7698,0.76965,0.7698,649300000.0
2007-12-06 12:13:00,0.76975,0.7698,0.76965,0.7697,757100001.0
2007-12-06 12:14:00,0.7697,0.7698,0.76965,0.76975,674300006.0
2007-12-06 12:15:00,0.76975,0.7699,0.76975,0.7699,376200003.0
2007-12-06 12:16:00,0.76985,0.7704,0.76975,0.7701,807900006.0
2007-12-06 12:17:00,0.77005,0.7702,0.77005,0.7701,282300002.0
2007-12-06 12:18:00,0.7701,0.77025,0.7701,0.7702,816000002.0
2007-12-06 12:19:00,0.77015,0.77065,0.77015,0.7705,1067800008.0
2007-12-06 12:20:00,0.7706,0.7706,0.77045,0.7705,302400000.0
2007-12-06 12:21:00,0.7705,0.7709,0.77045,0.7708,931200000.0
2007-12-06 12:22:00,0.7708,0.7708,0.7707,0.7708,615200000.0
2007-12-06 12:23:00,0.7708,0.7708,0.7706,0.7706,853200000.0
2007-12-06 12:24:00,0.7705,0.7709,0.7705,0.7708,299000001.0
2007-12-06 12:25:00,0.7709,0.771,0.7707,0.7709,336000000.0
2007-12-06 12:26:00,0.7709,0.7711,0.7709,0.7711,1829599997.0
2007-12-06 12:27:00,0.7711,0.7711,0.7709,0.77105,933699998.0
2007-12-06 12:28:00,0.7711,0.7712,0.771,0.7711,446400000.0
2007-12-06 12:29:00,0.7711,0.7716,0.771,0.7715,808800001.0
2007-12-06 12:30:00,0.7715,0.7715,0.77115,0.77125,964799992.0
2007-12-06 12:31:00,0.7713,0.7718,0.7712,0.77175,1769499999.0
2007-12-06 12:32:00,0.7718,0.77265,0.7716,0.77265,1930700001.0
2007-12-06 12:33:00,0.7726,0.7727,0.772,0.7721,1589000001.0
2007-12-06 12:34:00,0.7721,0.7722,0.77165,0.772,837600000.0
2007-12-06 12:35:00,0.772,0.77215,0.77165,0.77165,507999994.0
2007-12-06 12:36:00,0.7717,0.7717,0.7714,0.7714,999099998.0
2007-12-06 12:37:00,0.7714,0.7719,0.77135,0.7716,610899998.0
2007-12-06 12:38:00,0.7716,0.7717,0.7715,0.77155,413600000.0
2007-12-06 12:39:00,0.77155,0.7717,0.7714,0.77165,357400000.0
2007-12-06 12:40:00,0.77165,0.772,0.77165,0.7719,180100000.0
2007-12-06 12:41:00,0.7719,0.77195,0.7719,0.77195,85600000.0
2007-12-06 12:42:00,0.77195,0.7722,0.7719,0.77205,534400000.0
2007-12-06 12:43:00,0.77205,0.7721,0.7718,0.772,702400000.0
2007-12-06 12:44:00,0.772,0.7726,0.772,0.7725,910400009.0
2007-12-06 12:45:00,0.7725,0.7726,0.77245,0.7726,335300000.0
2007-12-06 12:46:00,0.77255,0.77305,0.7724,0.77265,531600002.0
2007-12-06 12:47:00,0.77265,0.77265,0.77235,0.77245,834000000.0
2007-12-06 12:48:00,0.77245,0.7726,0.77245,0.7726,629299998.0
2007-12-06 12:49:00,0.7726,0.77285,0.7726,0.7728,594899998.0
2007-12-06 12:50:00,0.77285,0.773,0.7727,0.7727,609599998.0
2007-12-06 12:51:00,0.7727,0.7727,0.772,0.7721,676800000.0
2007-12-06 12:52:00,0.7721,0.7725,0.7721,0.77245,402400000.0
2007-12-06 12:53:00,0.7724,0.7724,0.7721,0.77235,933700000.0
2007-12-06 12:54:00,0.7724,0.7725,0.77235,0.7724,366800004.0
2007-12-06 12:55:00,0.7724,0.77245,0.7724,0.77245,143600001.0
2007-12-06 12:56:00,0.77245,0.7725,0.77235,0.7724,378400000.0
2007-12-06 12:57:00,0.77235,0.7724,0.77205,0.7722,247700003.0
2007-12-06 12:58:00,0.7722,0.7725,0.7721,0.7725,462299999.0
2007-12-06 12:59:00,0.7724,0.7725,0.7722,0.7723,191200001.0
2007-12-06 13:00:00,0.7723,0.7723,0.77215,0.77215,698700000.0
2007-12-06 13:01:00,0.7722,0.7725,0.77215,0.7722,591300000.0
2007-12-06 13:02:00,0.77215,0.7726,0.77215,0.77245,187600000.0
2007-12-06 13:03:00,0.77245,0.77245,0.77225,0.77225,336500000.0
2007-12-06 13:04:00,0.77225,0.7728,0.77225,0.77255,193000001.0
2007-12-06 13:05:00,0.7726,0.77295,0.7725,0.7728,444699997.0
2007-12-06 13:06:00,0.7727,0.7728,0.7725,0.7726,318400000.0
2007-12-06 13:07:00,0.7726,0.77275,0.7726,0.7727,287300000.0
2007-12-06 13:08:00,0.77265,0.7727,0.77255,0.7727,91300001.0
2007-12-06 13:09:00,0.7725,0.77265,0.7725,0.77265,484899986.0
2007-12-06 13:10:00,0.7726,0.77265,0.77235,0.7726,375899996.0
2007-12-06 13:11:00,0.7726,0.7726,0.7724,0.77245,269400002.0
2007-12-06 13:12:00,0.77245,0.77245,0.77235,0.77235,288000000.0
2007-12-06 13:13:00,0.77235,0.77235,0.7719,0.77205,740799999.0
2007-12-06 13:14:00,0.7721,0.7722,0.77205,0.7722,582499994.0
2007-12-06 13:15:00,0.7722,0.7722,0.7721,0.7722,131199999.0
2007-12-06 13:16:00,0.7722,0.77235,0.77215,0.77225,330099999.0
2007-12-06 13:17:00,0.77225,0.7724,0.77215,0.7723,180250000.0
2007-12-06 13:18:00,0.7723,0.7723,0.77215,0.7722,445999998.0
2007-12-06 13:19:00,0.77215,0.7723,0.77215,0.7722,61600000.0
2007-12-06 13:20:00,0.7722,0.77235,0.77215,0.77235,406400000.0
2007-12-06 13:21:00,0.77235,0.77245,0.77215,0.7722,662799999.0
2007-12-06 13:22:00,0.7722,0.77235,0.77215,0.77225,265500000.0
2007-12-06 13:23:00,0.77225,0.77225,0.77215,0.7722,309400000.0
2007-12-06 13:24:00,0.7722,0.77225,0.7721,0.77215,331200000.0
2007-12-06 13:25:00,0.7722,0.77225,0.77215,0.7722,110700000.0
2007-12-06 13:26:00,0.7721,0.77225,0.77205,0.7722,94399999.0
2007-12-06 13:27:00,0.77215,0.7723,0.7721,0.77225,208499998.0
2007-12-06 13:28:00,0.77225,0.77255,0.77215,0.77245,727999995.0
2007-12-06 13:29:00,0.77245,0.77255,0.77245,0.7725,72800000.0
2007-12-06 13:30:00,0.77255,0.77255,0.7725,0.7725,116800000.0
2007-12-06 13:31:00,0.7725,0.77265,0.77245,0.7725,364800000.0
2007-12-06 13:32:00,0.7725,0.7725,0.7722,0.7724,564900001.0
2007-12-06 13:33:00,0.7724,0.7725,0.7722,0.7722,575200000.0
2007-12-06 13:34:00,0.7722,0.77235,0.7721,0.7721,568000000.0
2007-12-06 13:35:00,0.7721,0.7724,0.7721,0.7723,807200000.0
2007-12-06 13:36:00,0.7723,0.7724,0.77225,0.7723,395500000.0
2007-12-06 13:37:00,0.7723,0.77235,0.7722,0.77235,172000000.0
2007-12-06 13:38:00,0.77235,0.77235,0.77225,0.77225,355400000.0
2007-12-06 13:39:00,0.7723,0.7724,0.77225,0.7724,449399999.0
2007-12-06 13:40:00,0.7724,0.77245,0.77205,0.77205,516300000.0
2007-12-06 13:41:00,0.772,0.7721,0.7717,0.7717,664000000.0
2007-12-06 13:42:00,0.7717,0.7724,0.7717,0.7724,856300000.0
2007-12-06 13:43:00,0.7724,0.7725,0.7721,0.7721,526400000.0
2007-12-06 13:44:00,0.7721,0.7724,0.772,0.772,768000000.0
2007-12-06 13:45:00,0.77205,0.7724,0.77205,0.7722,299200000.0
2007-12-06 13:46:00,0.7722,0.7722,0.77175,0.7718,439999999.0
2007-12-06 13:47:00,0.7718,0.77215,0.77175,0.77215,659000002.0
2007-12-06 13:48:00,0.77215,0.7722,0.772,0.772,415900000.0
2007-12-06 13:49:00,0.772,0.7721,0.77195,0.7721,544499996.0
2007-12-06 13:50:00,0.7721,0.7722,0.77205,0.7721,164000000.0
2007-12-06 13:51:00,0.7721,0.7721,0.77195,0.772,217300000.0
2007-12-06 13:52:00,0.7719,0.7719,0.77185,0.77185,37600000.0
2007-12-06 13:53:00,0.7719,0.772,0.7719,0.772,40800000.0
2007-12-06 13:54:00,0.77195,0.77205,0.7716,0.77195,692000000.0
2007-12-06 13:55:00,0.772,0.772,0.7718,0.77185,645599997.0
2007-12-06 13:56:00,0.77185,0.7721,0.7718,0.7721,268899999.0
2007-12-06 13:57:00,0.7721,0.7723,0.7716,0.77205,565600000.0
2007-12-06 13:58:00,0.77205,0.7724,0.7719,0.7722,460200000.0
2007-12-06 13:59:00,0.7722,0.7723,0.7719,0.7723,379499997.0
2007-12-06 14:00:00,0.7723,0.7725,0.7717,0.7718,416699997.0
2007-12-06 14:01:00,0.7718,0.772,0.77145,0.772,383100000.0
2007-12-06 14:02:00,0.772,0.772,0.7716,0.77175,384100000.0
2007-12-06 14:03:00,0.77175,0.7718,0.7716,0.7718,172100000.0
2007-12-06 14:04:00,0.77165,0.772,0.7716,0.772,528200000.0
2007-12-06 14:05:00,0.772,0.772,0.7719,0.7719,116000000.0
2007-12-06 14:06:00,0.7719,0.7721,0.7717,0.7717,360800000.0
2007-12-06 14:07:00,0.7717,0.7721,0.7717,0.77175,736800000.0
2007-12-06 14:08:00,0.77175,0.77175,0.7715,0.7716,444800000.0
2007-12-06 14:09:00,0.7716,0.7716,0.7714,0.7716,186400000.0
2007-12-06 14:10:00,0.7716,0.7721,0.77145,0.7719,622100001.0
2007-12-06 14:11:00,0.7719,0.7719,0.7714,0.77165,387300000.0
2007-12-06 14:12:00,0.7717,0.7717,0.7715,0.77155,101200000.0
2007-12-06 14:13:00,0.77155,0.772,0.77155,0.772,157600000.0
2007-12-06 14:14:00,0.77215,0.7722,0.7712,0.7717,649399999.0
2007-12-06 14:15:00,0.7717,0.7717,0.7716,0.7717,240000000.0
2007-12-06 14:16:00,0.7717,0.7721,0.77155,0.7721,146400000.0
2007-12-06 14:17:00,0.7721,0.7721,0.7717,0.7717,477599997.0
2007-12-06 14:18:00,0.7717,0.7719,0.77165,0.7717,392800000.0
2007-12-06 14:19:00,0.7717,0.7718,0.7716,0.7716,147700000.0
2007-12-06 14:20:00,0.7716,0.7717,0.7715,0.7716,329600000.0
2007-12-06 14:21:00,0.7716,0.7717,0.7715,0.7717,360500000.0
2007-12-06 14:22:00,0.7717,0.7717,0.7714,0.77145,60800000.0
2007-12-06 14:23:00,0.77145,0.7717,0.77145,0.7716,247500000.0
2007-12-06 14:24:00,0.7716,0.7716,0.77135,0.7714,203300000.0
2007-12-06 14:25:00,0.77135,0.7714,0.77125,0.7713,323600000.0
2007-12-06 14:26:00,0.77125,0.7713,0.77105,0.7713,492900000.0
2007-12-06 14:27:00,0.77125,0.7716,0.77125,0.7716,637500000.0
2007-12-06 14:28:00,0.7716,0.7716,0.7714,0.7715,358600000.0
2007-12-06 14:29:00,0.7715,0.7715,0.7714,0.77145,81400000.0
2007-12-06 14:30:00,0.77145,0.7716,0.7711,0.7716,378700000.0
2007-12-06 14:31:00,0.7716,0.7719,0.7716,0.7719,432000000.0
2007-12-06 14:32:00,0.7719,0.77195,0.7719,0.77195,168000000.0
2007-12-06 14:33:00,0.77195,0.772,0.77195,0.772,83200000.0
2007-12-06 14:34:00,0.772,0.772,0.77185,0.7719,645500008.0
2007-12-06 14:35:00,0.7719,0.772,0.77185,0.77195,229600003.0
2007-12-06 14:36:00,0.77195,0.77205,0.7719,0.77205,107200000.0
2007-12-06 14:37:00,0.77205,0.7723,0.77195,0.7722,533400008.0
2007-12-06 14:38:00,0.7722,0.7724,0.772,0.772,279200000.0
2007-12-06 14:39:00,0.772,0.772,0.7719,0.772,254400000.0
2007-12-06 14:40:00,0.77195,0.772,0.7718,0.772,316199999.0
2007-12-06 14:41:00,0.772,0.77215,0.7719,0.772,182000001.0
2007-12-06 14:42:00,0.77195,0.772,0.7719,0.7719,201300000.0
2007-12-06 14:43:00,0.7719,0.7721,0.77185,0.77205,208800000.0
2007-12-06 14:44:00,0.77205,0.7724,0.77205,0.7722,159200000.0
2007-12-06 14:45:00,0.7722,0.7722,0.77195,0.7722,265699999.0
2007-12-06 14:46:00,0.7722,0.7722,0.7719,0.7719,380100000.0
2007-12-06 14:47:00,0.7719,0.77205,0.7719,0.772,271900000.0
2007-12-06 14:48:00,0.77195,0.7722,0.77185,0.7721,1269900000.0
2007-12-06 14:49:00,0.772,0.7721,0.77195,0.77205,339400000.0
2007-12-06 14:50:00,0.7721,0.7721,0.77195,0.77195,60800000.0
2007-12-06 14:51:00,0.77195,0.7721,0.77195,0.7721,165900000.0
2007-12-06 14:52:00,0.77205,0.77205,0.7714,0.7716,277500004.0
2007-12-06 14:53:00,0.7716,0.77175,0.7715,0.7715,520000000.0
2007-12-06 14:54:00,0.7715,0.7717,0.77125,0.7716,330400000.0
2007-12-06 14:55:00,0.7716,0.7716,0.77105,0.7712,710699996.0
2007-12-06 14:56:00,0.7712,0.7715,0.7711,0.7713,885200000.0
2007-12-06 14:57:00,0.7713,0.7714,0.7712,0.7714,248000000.0
2007-12-06 14:58:00,0.7714,0.7716,0.77125,0.7716,727700002.0
2007-12-06 14:59:00,0.7716,0.7719,0.7716,0.7718,375800000.0
2007-12-06 15:00:00,0.7718,0.7718,0.7715,0.7716,288600000.0
2007-12-06 15:01:00,0.7716,0.7716,0.77135,0.77145,36800000.0
2007-12-06 15:02:00,0.7716,0.7716,0.7715,0.7716,416000001.0
2007-12-06 15:03:00,0.7716,0.7716,0.7715,0.7716,61500000.0
2007-12-06 15:04:00,0.7716,0.7716,0.7713,0.7713,453499999.0
2007-12-06 15:05:00,0.7713,0.7713,0.7711,0.77125,309900000.0
2007-12-06 15:06:00,0.77125,0.77145,0.7711,0.7714,876999999.0
2007-12-06 15:07:00,0.7714,0.7714,0.7712,0.7713,880999999.0
2007-12-06 15:08:00,0.7713,0.77135,0.7712,0.77135,721299997.0
2007-12-06 15:09:00,0.7713,0.77145,0.77125,0.7713,433199998.0
2007-12-06 15:10:00,0.7713,0.7713,0.77105,0.7713,76000000.0
2007-12-06 15:11:00,0.7713,0.7713,0.77115,0.7713,78400000.0
2007-12-06 15:12:00,0.7711,0.7712,0.771,0.7712,193400000.0
2007-12-06 15:13:00,0.77115,0.7712,0.77115,0.77115,243400000.0
2007-12-06 15:14:00,0.771,0.7713,0.771,0.77125,653899996.0
2007-12-06 15:15:00,0.77125,0.7716,0.77125,0.7716,503200000.0
2007-12-06 15:16:00,0.7716,0.7717,0.77155,0.7717,158400000.0
2007-12-06 15:17:00,0.7717,0.7717,0.7715,0.7715,664000000.0
2007-12-06 15:18:00,0.77145,0.7715,0.7714,0.77145,170500002.0
2007-12-06 15:19:00,0.77145,0.7715,0.7713,0.7714,218500001.0
2007-12-06 15:20:00,0.7714,0.7714,0.7712,0.7712,364400000.0
2007-12-06 15:21:00,0.7712,0.77145,0.77115,0.77135,416200000.0
2007-12-06 15:22:00,0.77135,0.77145,0.7713,0.7713,197100000.0
2007-12-06 15:23:00,0.77135,0.77155,0.7713,0.77135,234800000.0
2007-12-06 15:24:00,0.7713,0.772,0.7713,0.7716,348000000.0
2007-12-06 15:25:00,0.7716,0.77175,0.7715,0.77155,465999997.0
2007-12-06 15:26:00,0.77155,0.77165,0.7715,0.77165,152800000.0
2007-12-06 15:27:00,0.77165,0.77165,0.77145,0.77155,115200000.0
2007-12-06 15:28:00,0.77155,0.7717,0.7714,0.7717,537799995.0
2007-12-06 15:29:00,0.77165,0.772,0.7716,0.77195,331800000.0
2007-12-06 15:30:00,0.772,0.7721,0.77195,0.772,382100000.0
2007-12-06 15:31:00,0.772,0.772,0.77195,0.77195,436799992.0
2007-12-06 15:32:00,0.77195,0.77205,0.7719,0.77195,359699999.0
2007-12-06 15:33:00,0.77185,0.772,0.77185,0.772,226100000.0
2007-12-06 15:34:00,0.772,0.772,0.77195,0.772,437600000.0
2007-12-06 15:35:00,0.772,0.772,0.7718,0.772,214300000.0
2007-12-06 15:36:00,0.772,0.772,0.7719,0.772,293600000.0
2007-12-06 15:37:00,0.7724,0.77245,0.772,0.7723,669299995.0
2007-12-06 15:38:00,0.7723,0.7726,0.7723,0.7723,956000000.0
2007-12-06 15:39:00,0.7723,0.77245,0.7723,0.7724,407199999.0
2007-12-06 15:40:00,0.77245,0.7725,0.7724,0.7724,456000000.0
2007-12-06 15:41:00,0.7724,0.7724,0.77145,0.7715,1030600005.0
2007-12-06 15:42:00,0.77155,0.7718,0.7715,0.7716,511999999.0
2007-12-06 15:43:00,0.7716,0.7716,0.7713,0.7715,341800000.0
2007-12-06 15:44:00,0.7715,0.7717,0.7713,0.7714,428700000.0
2007-12-06 15:45:00,0.7714,0.7718,0.77135,0.7714,349500000.0
2007-12-06 15:46:00,0.7714,0.7722,0.7714,0.7717,489299999.0
2007-12-06 15:47:00,0.77165,0.77225,0.7715,0.77225,1001799991.0
2007-12-06 15:48:00,0.77225,0.77225,0.77125,0.7716,722699997.0
2007-12-06 15:49:00,0.7716,0.77195,0.77155,0.77195,485600000.0
2007-12-06 15:50:00,0.772,0.77245,0.77175,0.77235,674599996.0
2007-12-06 15:51:00,0.77235,0.7726,0.7721,0.7721,500599999.0
2007-12-06 15:52:00,0.7721,0.77255,0.7721,0.7725,373900000.0
2007-12-06 15:53:00,0.77245,0.7725,0.7723,0.7723,176300000.0
2007-12-06 15:54:00,0.7723,0.7726,0.77225,0.77235,456599999.0
2007-12-06 15:55:00,0.77235,0.7724,0.77215,0.7722,268200000.0
2007-12-06 15:56:00,0.7721,0.7722,0.7721,0.7721,178200000.0
2007-12-06 15:57:00,0.7721,0.7723,0.772,0.7721,584100000.0
2007-12-06 15:58:00,0.7721,0.7722,0.77155,0.7721,714199997.0
2007-12-06 15:59:00,0.7721,0.7721,0.77155,0.7719,740000003.0
2007-12-06 16:00:00,0.7719,0.7719,0.7715,0.7715,213600000.0
2007-12-06 16:01:00,0.7715,0.7716,0.7705,0.7709,521000000.0
2007-12-06 16:02:00,0.7709,0.7709,0.7705,0.7705,241400000.0
2007-12-06 16:03:00,0.7705,0.77065,0.77045,0.7705,191800000.0
2007-12-06 16:04:00,0.77045,0.77065,0.7704,0.7706,562599992.0
2007-12-06 16:05:00,0.7706,0.77065,0.7706,0.7706,245400000.0
2007-12-06 16:06:00,0.7706,0.77065,0.7706,0.7706,268400000.0
2007-12-06 16:07:00,0.7706,0.7706,0.7702,0.7702,341999999.0
2007-12-06 16:08:00,0.7702,0.7705,0.7702,0.7705,427099999.0
2007-12-06 16:09:00,0.7705,0.7708,0.7705,0.7707,118400000.0
2007-12-06 16:10:00,0.7706,0.771,0.77025,0.77025,390900000.0
2007-12-06 16:11:00,0.77025,0.7704,0.77025,0.77025,431700008.0
2007-12-06 16:12:00,0.77025,0.77025,0.7702,0.77025,135200000.0
2007-12-06 16:13:00,0.77025,0.77025,0.77005,0.77005,286900000.0
2007-12-06 16:14:00,0.7702,0.7704,0.77005,0.7702,378800002.0
2007-12-06 16:15:00,0.7702,0.77025,0.7699,0.77,340100001.0
2007-12-06 16:16:00,0.77,0.7701,0.7697,0.7701,662199993.0
2007-12-06 16:17:00,0.7701,0.7702,0.77,0.7701,599500005.0
2007-12-06 16:18:00,0.7701,0.7701,0.7697,0.77,429200000.0
2007-12-06 16:19:00,0.7701,0.7701,0.7698,0.7699,440400000.0
2007-12-06 16:20:00,0.7699,0.7702,0.76985,0.7702,109600000.0
2007-12-06 16:21:00,0.7702,0.7702,0.77,0.7701,43700000.0
2007-12-06 16:22:00,0.7703,0.7703,0.76995,0.76995,115900000.0
2007-12-06 16:23:00,0.76995,0.7701,0.7699,0.7701,191400000.0
2007-12-06 16:24:00,0.7701,0.77025,0.77,0.77015,268800000.0
2007-12-06 16:25:00,0.77015,0.7702,0.77015,0.7702,144200000.0
2007-12-06 16:26:00,0.7702,0.7702,0.76995,0.7701,207499998.0
2007-12-06 16:27:00,0.7701,0.7701,0.7697,0.77,521499999.0
2007-12-06 16:28:00,0.77,0.7705,0.76995,0.7705,508800000.0
2007-12-06 16:29:00,0.7705,0.77055,0.77,0.77055,519400000.0
2007-12-06 16:30:00,0.77055,0.7706,0.7702,0.77025,117700000.0
2007-12-06 16:31:00,0.77025,0.77045,0.7702,0.7702,144799999.0
2007-12-06 16:32:00,0.7703,0.77045,0.7702,0.77025,150400000.0
2007-12-06 16:33:00,0.77025,0.77045,0.77,0.77,152800000.0
2007-12-06 16:34:00,0.77,0.7701,0.7698,0.77,307200001.0
2007-12-06 16:35:00,0.77,0.77,0.7698,0.7699,432000000.0
2007-12-06 16:36:00,0.76995,0.77005,0.76985,0.76985,236800000.0
2007-12-06 16:37:00,0.76985,0.7703,0.76985,0.77,609499997.0
2007-12-06 16:38:00,0.76995,0.77,0.76985,0.76985,217000000.0
2007-12-06 16:39:00,0.76985,0.77005,0.76985,0.77005,254400000.0
2007-12-06 16:40:00,0.77005,0.7703,0.77005,0.7701,119400000.0
2007-12-06 16:41:00,0.7701,0.7702,0.77005,0.77015,45600000.0
2007-12-06 16:42:00,0.7702,0.7702,0.7699,0.7702,49800000.0
2007-12-06 16:43:00,0.77015,0.7704,0.77015,0.7703,197000000.0
2007-12-06 16:44:00,0.77015,0.7703,0.77,0.77,8400000.0
2007-12-06 16:45:00,0.77,0.7703,0.76985,0.77,149699999.0
2007-12-06 16:46:00,0.77,0.7702,0.76975,0.7698,242400000.0
2007-12-06 16:47:00,0.7698,0.77,0.7697,0.7699,299900000.0
2007-12-06 16:48:00,0.7699,0.77,0.7699,0.7699,159400000.0
2007-12-06 16:49:00,0.7699,0.7701,0.7699,0.7701,124400000.0
2007-12-06 16:50:00,0.7701,0.7703,0.7701,0.7703,230400000.0
2007-12-06 16:51:00,0.7703,0.77035,0.7702,0.7702,88000001.0
2007-12-06 16:52:00,0.7703,0.7704,0.77015,0.77035,130400000.0
2007-12-06 16:53:00,0.7704,0.77045,0.7702,0.7702,189799999.0
2007-12-06 16:54:00,0.7703,0.7703,0.7702,0.7703,289499994.0
2007-12-06 16:55:00,0.7703,0.77045,0.7702,0.77045,367700012.0
2007-12-06 16:56:00,0.77045,0.7705,0.77035,0.7705,170100000.0
2007-12-06 16:57:00,0.7705,0.7706,0.77045,0.7706,43700000.0
2007-12-06 16:58:00,0.7706,0.7708,0.7706,0.7707,247900000.0
2007-12-06 16:59:00,0.7708,0.7709,0.77065,0.7709,143000000.0
2007-12-06 17:00:00,0.7709,0.7709,0.77065,0.77085,329900000.0
2007-12-06 17:01:00,0.7708,0.7713,0.7706,0.77105,341599999.0
2007-12-06 17:02:00,0.77105,0.7715,0.77105,0.7714,893000000.0
2007-12-06 17:03:00,0.7714,0.7725,0.77125,0.7725,751100002.0
2007-12-06 17:04:00,0.7725,0.7725,0.7724,0.7724,64000000.0
2007-12-06 17:05:00,0.7724,0.7724,0.7721,0.77215,170500000.0
2007-12-06 17:06:00,0.77215,0.77215,0.7719,0.772,98400000.0
2007-12-06 17:07:00,0.772,0.772,0.77135,0.7716,318400000.0
2007-12-06 17:08:00,0.7716,0.7718,0.77155,0.7717,229500000.0
2007-12-06 17:09:00,0.7717,0.7717,0.7715,0.7717,306800000.0
2007-12-06 17:10:00,0.7717,0.77205,0.7717,0.772,285600000.0
2007-12-06 17:11:00,0.772,0.7723,0.77195,0.772,271300000.0
2007-12-06 17:12:00,0.772,0.772,0.7719,0.772,36100000.0
2007-12-06 17:13:00,0.77195,0.77235,0.7719,0.77235,340800000.0
2007-12-06 17:14:00,0.77235,0.77235,0.7719,0.77205,553900000.0
2007-12-06 17:15:00,0.77205,0.7723,0.7718,0.77205,967299996.0
2007-12-06 17:16:00,0.772,0.77205,0.772,0.772,347599989.0
2007-12-06 17:17:00,0.772,0.772,0.7717,0.7717,178800000.0
2007-12-06 17:18:00,0.7717,0.7719,0.7716,0.77185,193200000.0
2007-12-06 17:19:00,0.77185,0.7721,0.7718,0.7719,69600000.0
2007-12-06 17:20:00,0.7719,0.772,0.7719,0.77195,227500000.0
2007-12-06 17:21:00,0.77195,0.7722,0.77185,0.7722,267200000.0
2007-12-06 17:22:00,0.7722,0.77255,0.772,0.77255,421600000.0
2007-12-06 17:23:00,0.77255,0.77265,0.7722,0.7723,502400000.0
2007-12-06 17:24:00,0.7723,0.77245,0.7719,0.77195,488800000.0
2007-12-06 17:25:00,0.77195,0.77205,0.77185,0.77195,502999999.0
2007-12-06 17:26:00,0.77195,0.772,0.7713,0.7715,755800000.0
2007-12-06 17:27:00,0.7715,0.7721,0.7715,0.77175,647100000.0
2007-12-06 17:28:00,0.7718,0.7718,0.77175,0.7718,188000000.0
2007-12-06 17:29:00,0.7718,0.7718,0.7717,0.7717,353400000.0
2007-12-06 17:30:00,0.7717,0.772,0.7717,0.77185,336600001.0
2007-12-06 17:31:00,0.77185,0.772,0.77175,0.7718,426400000.0
2007-12-06 17:32:00,0.7718,0.7718,0.77175,0.77175,219200000.0
2007-12-06 17:33:00,0.77175,0.772,0.77175,0.7719,279200000.0
2007-12-06 17:34:00,0.7719,0.7719,0.7719,0.7719,299200000.0
2007-12-06 17:35:00,0.7718,0.7719,0.7718,0.7719,88000000.0
2007-12-06 17:36:00,0.7718,0.7719,0.7718,0.7719,131200000.0
2007-12-06 17:37:00,0.7719,0.7719,0.7719,0.7719,62400000.0
2007-12-06 17:38:00,0.7718,0.7721,0.77175,0.772,84500000.0
2007-12-06 17:39:00,0.772,0.772,0.77195,0.77195,125600000.0
2007-12-06 17:40:00,0.772,0.77205,0.77195,0.77205,115300000.0
2007-12-06 17:41:00,0.77205,0.77205,0.772,0.772,103200000.0
2007-12-06 17:42:00,0.772,0.7723,0.772,0.7721,291200000.0
2007-12-06 17:43:00,0.7721,0.77235,0.7721,0.77235,387000000.0
2007-12-06 17:44:00,0.77225,0.7724,0.77215,0.77225,405299995.0
2007-12-06 17:45:00,0.77225,0.7726,0.77225,0.7726,269299997.0
2007-12-06 17:46:00,0.7726,0.7726,0.77235,0.7726,145200000.0
2007-12-06 17:47:00,0.7726,0.7729,0.7725,0.77265,416000000.0
2007-12-06 17:48:00,0.77265,0.7727,0.77235,0.7726,360800000.0
2007-12-06 17:49:00,0.7725,0.77275,0.77245,0.7725,601600000.0
2007-12-06 17:50:00,0.7725,0.7725,0.77235,0.77235,243700004.0
2007-12-06 17:51:00,0.7723,0.77235,0.7722,0.7723,200400000.0
2007-12-06 17:52:00,0.77225,0.7729,0.77225,0.7726,629099996.0
2007-12-06 17:53:00,0.7726,0.7726,0.77235,0.7726,369900004.0
2007-12-06 17:54:00,0.7726,0.7728,0.7726,0.7728,244700000.0
2007-12-06 17:55:00,0.7728,0.77295,0.7728,0.77295,86400000.0
2007-12-06 17:56:00,0.77295,0.77305,0.7729,0.77295,163200000.0
2007-12-06 17:57:00,0.773,0.773,0.77285,0.7729,363500000.0
2007-12-06 17:58:00,0.7729,0.773,0.7729,0.77295,60000000.0
2007-12-06 17:59:00,0.77295,0.77295,0.77265,0.77265,387999999.0
2007-12-06 18:00:00,0.77265,0.77275,0.77265,0.77275,283600000.0
2007-12-06 18:01:00,0.77275,0.77275,0.77255,0.77255,319100000.0
2007-12-06 18:02:00,0.77255,0.7726,0.77255,0.77255,109600000.0
2007-12-06 18:03:00,0.77255,0.77255,0.7724,0.7724,97600000.0
2007-12-06 18:04:00,0.7724,0.77245,0.7723,0.7723,146800000.0
2007-12-06 18:05:00,0.77235,0.77235,0.7718,0.77205,352400000.0
2007-12-06 18:06:00,0.77205,0.77205,0.7716,0.7717,745699997.0
2007-12-06 18:07:00,0.7717,0.7718,0.7716,0.7717,189000000.0
2007-12-06 18:08:00,0.7717,0.7717,0.7714,0.7716,490599994.0
2007-12-06 18:09:00,0.77165,0.772,0.77155,0.77195,378299998.0
2007-12-06 18:10:00,0.7719,0.77225,0.77175,0.77225,359199999.0
2007-12-06 18:11:00,0.77225,0.7723,0.77205,0.77225,283200000.0
2007-12-06 18:12:00,0.77225,0.77225,0.77215,0.77215,277799990.0
2007-12-06 18:13:00,0.7721,0.7722,0.772,0.7722,232700001.0
2007-12-06 18:14:00,0.7722,0.7722,0.7722,0.7722,131200000.0
2007-12-06 18:15:00,0.7722,0.7724,0.7722,0.7724,25900000.0
2007-12-06 18:16:00,0.7724,0.7724,0.7716,0.7718,341500000.0
2007-12-06 18:17:00,0.7718,0.7718,0.7715,0.7717,254799997.0
2007-12-06 18:18:00,0.7717,0.7717,0.77125,0.7716,671199997.0
2007-12-06 18:19:00,0.7716,0.7723,0.7716,0.7723,688699995.0
2007-12-06 18:20:00,0.7723,0.7723,0.77205,0.7721,277299999.0
2007-12-06 18:21:00,0.7721,0.7721,0.7718,0.7719,449100004.0
2007-12-06 18:22:00,0.7719,0.7719,0.7717,0.7718,255500000.0
2007-12-06 18:23:00,0.7717,0.772,0.7717,0.7719,182400000.0
2007-12-06 18:24:00,0.77195,0.7722,0.77195,0.772,369600000.0
2007-12-06 18:25:00,0.772,0.772,0.772,0.772,139200000.0
2007-12-06 18:26:00,0.7719,0.772,0.77175,0.772,87999999.0
2007-12-06 18:27:00,0.77195,0.772,0.77185,0.7719,194400000.0
2007-12-06 18:28:00,0.7719,0.772,0.77185,0.7719,103000000.0
2007-12-06 18:29:00,0.77185,0.772,0.77185,0.772,221300000.0
2007-12-06 18:30:00,0.772,0.772,0.7719,0.772,72700000.0
2007-12-06 18:31:00,0.772,0.772,0.77185,0.7719,56100000.0
2007-12-06 18:32:00,0.7719,0.7721,0.7719,0.7721,289800000.0
2007-12-06 18:33:00,0.7721,0.7722,0.772,0.7721,252600000.0
2007-12-06 18:34:00,0.7721,0.7721,0.77195,0.77195,204799998.0
2007-12-06 18:35:00,0.77195,0.77195,0.77195,0.77195,55200000.0
2007-12-06 18:36:00,0.77195,0.7722,0.7718,0.77195,578400003.0
2007-12-06 18:37:00,0.77195,0.772,0.77195,0.772,65000000.0
2007-12-06 18:38:00,0.7722,0.7722,0.77195,0.77215,130600000.0
2007-12-06 18:39:00,0.77215,0.77215,0.77195,0.772,102099999.0
2007-12-06 18:40:00,0.77195,0.77195,0.77195,0.77195,57600000.0
2007-12-06 18:41:00,0.77195,0.7723,0.77195,0.77215,507400000.0
2007-12-06 18:42:00,0.77215,0.7722,0.7721,0.77215,77500000.0
2007-12-06 18:43:00,0.77215,0.7725,0.77215,0.77245,596199999.0
2007-12-06 18:44:00,0.77245,0.77245,0.7722,0.7722,146900000.0
2007-12-06 18:45:00,0.77215,0.7723,0.77215,0.7723,105600000.0
2007-12-06 18:46:00,0.7723,0.7723,0.77215,0.77225,226800000.0
2007-12-06 18:47:00,0.77225,0.7723,0.7722,0.7722,254400000.0
2007-12-06 18:48:00,0.7722,0.7727,0.7722,0.7722,748400005.0
2007-12-06 18:49:00,0.7722,0.7725,0.77215,0.7725,900999987.0
2007-12-06 18:50:00,0.7725,0.7726,0.77245,0.7726,344200000.0
2007-12-06 18:51:00,0.7726,0.77285,0.77245,0.77245,340499997.0
2007-12-06 18:52:00,0.77245,0.77245,0.772,0.77215,284000000.0
2007-12-06 18:53:00,0.77215,0.77225,0.7719,0.77225,532799993.0
2007-12-06 18:54:00,0.77225,0.7725,0.77225,0.77235,663900000.0
2007-12-06 18:55:00,0.77235,0.77255,0.77235,0.7724,544000000.0
2007-12-06 18:56:00,0.7724,0.7724,0.7723,0.7723,167700006.0
2007-12-06 18:57:00,0.77235,0.77235,0.7723,0.77235,231100000.0
2007-12-06 18:58:00,0.77235,0.7724,0.7723,0.7724,361299999.0
2007-12-06 18:59:00,0.7724,0.77305,0.7723,0.7727,495299998.0
2007-12-06 19:00:00,0.7727,0.77295,0.7726,0.7727,398300004.0
2007-12-06 19:01:00,0.7727,0.77315,0.7727,0.77295,435600000.0
2007-12-06 19:02:00,0.77295,0.773,0.7728,0.7729,271500000.0
2007-12-06 19:03:00,0.7729,0.77305,0.7728,0.773,499000001.0
2007-12-06 19:04:00,0.773,0.77305,0.7729,0.773,99900000.0
2007-12-06 19:05:00,0.773,0.77305,0.77285,0.7729,160199997.0
2007-12-06 19:06:00,0.77295,0.773,0.7729,0.7729,199200000.0
2007-12-06 19:07:00,0.7729,0.773,0.7729,0.77295,190400000.0
2007-12-06 19:08:00,0.77295,0.77325,0.77295,0.77295,120000000.0
2007-12-06 19:09:00,0.77295,0.77315,0.77295,0.77315,75200000.0
2007-12-06 19:10:00,0.773,0.7732,0.773,0.7732,20800000.0
2007-12-06 19:11:00,0.7732,0.7732,0.7726,0.7732,277599999.0
2007-12-06 19:12:00,0.77315,0.7734,0.7726,0.7733,400700005.0
2007-12-06 19:13:00,0.7733,0.7733,0.7731,0.7733,46200000.0
2007-12-06 19:14:00,0.7733,0.77365,0.7733,0.77355,198200000.0
2007-12-06 19:15:00,0.77355,0.7741,0.77335,0.7741,178900000.0
2007-12-06 19:16:00,0.77415,0.77485,0.77415,0.77445,501999997.0
2007-12-06 19:17:00,0.7745,0.7746,0.7743,0.77445,400399998.0
2007-12-06 19:18:00,0.77445,0.77465,0.77435,0.7745,311400000.0
2007-12-06 19:19:00,0.7745,0.7745,0.77405,0.7741,250200000.0
2007-12-06 19:20:00,0.7741,0.7741,0.774,0.774,176000000.0
2007-12-06 19:21:00,0.774,0.7743,0.77395,0.7742,187500000.0
2007-12-06 19:22:00,0.7742,0.7743,0.77405,0.7743,154100000.0
2007-12-06 19:23:00,0.7743,0.7743,0.7742,0.7743,41600000.0
2007-12-06 19:24:00,0.7743,0.7743,0.7743,0.7743,67200000.0
2007-12-06 19:25:00,0.7743,0.7743,0.7742,0.7742,27200000.0
2007-12-06 19:26:00,0.7742,0.7742,0.77375,0.7738,104400000.0
2007-12-06 19:27:00,0.7738,0.7739,0.77365,0.7738,50400000.0
2007-12-06 19:28:00,0.7738,0.7738,0.7737,0.7737,18100000.0
2007-12-06 19:29:00,0.7737,0.7739,0.7737,0.7739,20400000.0
2007-12-06 19:30:00,0.7739,0.7739,0.77365,0.7737,27500000.0
2007-12-06 19:31:00,0.7738,0.7738,0.7736,0.7736,29100000.0
2007-12-06 19:32:00,0.7738,0.7739,0.7736,0.77375,311300000.0
2007-12-06 19:33:00,0.7738,0.774,0.77375,0.774,278499994.0
2007-12-06 19:34:00,0.774,0.774,0.7739,0.774,124700000.0
2007-12-06 19:35:00,0.774,0.7743,0.77395,0.77405,244500001.0
2007-12-06 19:36:00,0.77405,0.77415,0.774,0.7741,346400002.0
2007-12-06 19:37:00,0.7741,0.7742,0.77405,0.7742,154600003.0
2007-12-06 19:38:00,0.7742,0.7746,0.774,0.77415,262600005.0
2007-12-06 19:39:00,0.77415,0.77415,0.77395,0.77415,246999997.0
2007-12-06 19:40:00,0.77415,0.77445,0.7741,0.77435,470500000.0
2007-12-06 19:41:00,0.77435,0.7744,0.7743,0.77435,251500000.0
2007-12-06 19:42:00,0.7743,0.77435,0.7743,0.77435,44900000.0
2007-12-06 19:43:00,0.77435,0.77435,0.77435,0.77435,308000000.0
2007-12-06 19:44:00,0.7743,0.77435,0.7743,0.77435,19500000.0
2007-12-06 19:45:00,0.7742,0.77435,0.7742,0.77435,84100000.0
2007-12-06 19:46:00,0.77435,0.7746,0.77435,0.7746,62000000.0
2007-12-06 19:47:00,0.7746,0.7746,0.77425,0.7743,73500000.0
2007-12-06 19:48:00,0.7743,0.77435,0.7743,0.77435,26600000.0
2007-12-06 19:49:00,0.77435,0.77435,0.7741,0.77415,262200000.0
2007-12-06 19:50:00,0.77415,0.77425,0.7741,0.77425,180800000.0
2007-12-06 19:51:00,0.77425,0.77425,0.7737,0.7737,410000003.0
2007-12-06 19:52:00,0.7737,0.7739,0.7737,0.7739,187700000.0
2007-12-06 19:53:00,0.7739,0.774,0.77375,0.77395,225500001.0
2007-12-06 19:54:00,0.77395,0.7741,0.77395,0.77405,49700000.0
2007-12-06 19:55:00,0.774,0.7741,0.774,0.7741,57200001.0
2007-12-06 19:56:00,0.7741,0.7742,0.7741,0.7742,158600000.0
2007-12-06 19:57:00,0.7742,0.7742,0.77415,0.77415,39100000.0
2007-12-06 19:58:00,0.7741,0.7747,0.7741,0.77435,231000000.0
2007-12-06 19:59:00,0.77425,0.77535,0.77425,0.77495,762399998.0
2007-12-06 20:00:00,0.7749,0.77575,0.7749,0.77535,527200000.0
2007-12-06 20:01:00,0.77535,0.7754,0.7753,0.7753,318400004.0
2007-12-06 20:02:00,0.7753,0.7753,0.7753,0.7753,124100000.0
2007-12-06 20:03:00,0.7753,0.77555,0.7753,0.77545,212800000.0
2007-12-06 20:04:00,0.7755,0.7761,0.7755,0.7758,163200000.0
2007-12-06 20:05:00,0.7758,0.7758,0.77545,0.7756,398200003.0
2007-12-06 20:06:00,0.7756,0.7757,0.77545,0.77565,608200002.0
2007-12-06 20:07:00,0.77565,0.7757,0.7755,0.77565,240300000.0
2007-12-06 20:08:00,0.77565,0.7761,0.7755,0.7757,534500000.0
2007-12-06 20:09:00,0.7757,0.7759,0.7757,0.7758,395200000.0
2007-12-06 20:10:00,0.7758,0.77615,0.7757,0.7757,391700000.0
2007-12-06 20:11:00,0.7757,0.77595,0.7756,0.7756,303200000.0
2007-12-06 20:12:00,0.7756,0.77575,0.7753,0.77555,294100000.0
2007-12-06 20:13:00,0.77555,0.77565,0.7751,0.77545,275200000.0
2007-12-06 20:14:00,0.77545,0.77545,0.775,0.77535,460600000.0
2007-12-06 20:15:00,0.77535,0.77535,0.7751,0.77515,374400000.0
2007-12-06 20:16:00,0.77515,0.77525,0.77505,0.77515,178900000.0
2007-12-06 20:17:00,0.77515,0.77525,0.77505,0.77515,137300000.0
2007-12-06 20:18:00,0.77515,0.7758,0.77515,0.7758,340600000.0
2007-12-06 20:19:00,0.7758,0.77615,0.77575,0.776,390700000.0
2007-12-06 20:20:00,0.776,0.776,0.7758,0.7759,147500000.0
2007-12-06 20:21:00,0.7759,0.77605,0.7757,0.7757,346900000.0
2007-12-06 20:22:00,0.7757,0.7757,0.77565,0.7757,187200000.0
2007-12-06 20:23:00,0.7757,0.7758,0.7757,0.7758,108800000.0
2007-12-06 20:24:00,0.7758,0.7759,0.77575,0.7759,242400000.0
2007-12-06 20:25:00,0.7759,0.77615,0.7757,0.776,236800000.0
2007-12-06 20:26:00,0.776,0.776,0.77595,0.77595,319200000.0
2007-12-06 20:27:00,0.7759,0.7761,0.7758,0.7759,587200001.0
2007-12-06 20:28:00,0.77595,0.77595,0.7757,0.7759,170000000.0
2007-12-06 20:29:00,0.7759,0.7759,0.7758,0.7758,202400000.0
2007-12-06 20:30:00,0.7758,0.7759,0.77565,0.7758,366500000.0
2007-12-06 20:31:00,0.7758,0.7758,0.77565,0.7758,136400000.0
2007-12-06 20:32:00,0.7758,0.77585,0.7751,0.7752,528900000.0
2007-12-06 20:33:00,0.7752,0.7757,0.7752,0.7757,544000000.0
2007-12-06 20:34:00,0.7758,0.77585,0.77545,0.7756,634100000.0
2007-12-06 20:35:00,0.7756,0.77565,0.7754,0.7756,117700000.0
2007-12-06 20:36:00,0.7756,0.77575,0.7756,0.7756,242000000.0
2007-12-06 20:37:00,0.7756,0.77565,0.7756,0.7756,82300000.0
2007-12-06 20:38:00,0.77555,0.77575,0.77545,0.7755,332700000.0
2007-12-06 20:39:00,0.7755,0.77565,0.7755,0.7755,84700000.0
2007-12-06 20:40:00,0.7755,0.77565,0.7755,0.77555,165700000.0
2007-12-06 20:41:00,0.7755,0.7755,0.77515,0.7753,210400000.0
2007-12-06 20:42:00,0.7753,0.7753,0.7752,0.7752,110000000.0
2007-12-06 20:43:00,0.775,0.77535,0.775,0.77535,157300000.0
2007-12-06 20:44:00,0.77535,0.77535,0.7753,0.7753,151200000.0
2007-12-06 20:45:00,0.7753,0.7753,0.77505,0.77525,171999999.0
2007-12-06 20:46:00,0.77525,0.77535,0.7752,0.7752,214800000.0
2007-12-06 20:47:00,0.77525,0.7753,0.7751,0.77515,188800000.0
2007-12-06 20:48:00,0.77515,0.7753,0.77515,0.7753,162200000.0
2007-12-06 20:49:00,0.7753,0.77545,0.77515,0.77545,92200000.0
2007-12-06 20:50:00,0.77545,0.77545,0.7753,0.77535,158600000.0
2007-12-06 20:51:00,0.77535,0.7754,0.77525,0.77535,221300000.0
2007-12-06 20:52:00,0.7753,0.7754,0.77525,0.77535,247800000.0
2007-12-06 20:53:00,0.77535,0.77535,0.77525,0.77525,105800000.0
2007-12-06 20:54:00,0.77525,0.77555,0.7752,0.7754,259100000.0
2007-12-06 20:55:00,0.77545,0.77575,0.7754,0.7755,638100000.0
2007-12-06 20:56:00,0.7755,0.7755,0.7754,0.7754,112200000.0
2007-12-06 20:57:00,0.7753,0.77535,0.7752,0.77525,208600000.0
2007-12-06 20:58:00,0.77525,0.77575,0.77525,0.77555,316800000.0
2007-12-06 20:59:00,0.77555,0.77555,0.7752,0.7752,71200000.0
2007-12-06 21:00:00,0.7752,0.7752,0.775,0.77515,271000000.0
2007-12-06 21:01:00,0.77515,0.77515,0.775,0.7751,318499999.0
2007-12-06 21:02:00,0.7751,0.7753,0.775,0.7753,793899989.0
2007-12-06 21:03:00,0.77525,0.77525,0.77525,0.77525,28800000.0
2007-12-06 21:04:00,0.7753,0.7753,0.77515,0.77515,77700000.0
2007-12-06 21:05:00,0.7752,0.7753,0.7752,0.7752,92600000.0
2007-12-06 21:06:00,0.7752,0.77525,0.77515,0.7752,50700000.0
2007-12-06 21:07:00,0.77525,0.7755,0.77525,0.7755,5100000.0
2007-12-06 21:08:00,0.7755,0.7755,0.77525,0.77535,185300000.0
2007-12-06 21:09:00,0.7754,0.7756,0.77535,0.7756,68900000.0
2007-12-06 21:10:00,0.7756,0.7756,0.77535,0.77555,83400000.0
2007-12-06 21:11:00,0.77555,0.7757,0.7755,0.7757,183000000.0
2007-12-06 21:12:00,0.7758,0.77605,0.7756,0.7756,89500000.0
2007-12-06 21:13:00,0.7756,0.7758,0.77555,0.77565,76400000.0
2007-12-06 21:14:00,0.77565,0.7758,0.7756,0.7758,30900000.0
2007-12-06 21:15:00,0.7758,0.7758,0.7758,0.7758,30200000.0
2007-12-06 21:16:00,0.77575,0.7758,0.77575,0.77575,25100000.0
2007-12-06 21:17:00,0.77575,0.7758,0.77565,0.7757,44400000.0
2007-12-06 21:18:00,0.7757,0.7758,0.7757,0.77575,22000000.0
2007-12-06 21:19:00,0.77575,0.77575,0.77575,0.77575,4000000.0
2007-12-06 21:20:00,0.77575,0.7758,0.7756,0.7758,19600000.0
2007-12-06 21:21:00,0.7758,0.77585,0.7757,0.7758,96700000.0
2007-12-06 21:22:00,0.7758,0.7758,0.7757,0.7758,35200000.0
2007-12-06 21:23:00,0.7758,0.7761,0.7758,0.77605,146400000.0
2007-12-06 21:24:00,0.77605,0.77605,0.7758,0.7758,91400000.0
2007-12-06 21:25:00,0.7758,0.7758,0.77555,0.77555,31400000.0
2007-12-06 21:26:00,0.7757,0.7757,0.7755,0.77565,89200000.0
2007-12-06 21:27:00,0.77565,0.77565,0.7756,0.7756,121200000.0
2007-12-06 21:28:00,0.7756,0.7756,0.7752,0.7755,257100000.0
2007-12-06 21:29:00,0.7755,0.7757,0.77545,0.77555,51600000.0
2007-12-06 21:30:00,0.77555,0.77555,0.77545,0.77545,74400000.0
2007-12-06 21:31:00,0.77545,0.7756,0.77545,0.7756,27700000.0
2007-12-06 21:32:00,0.7756,0.7756,0.77545,0.77555,33300000.0
2007-12-06 21:33:00,0.77555,0.77555,0.77555,0.77555,4000000.0
2007-12-06 21:34:00,0.77555,0.77555,0.77545,0.77545,58600000.0
2007-12-06 21:35:00,0.77555,0.7757,0.77555,0.7757,35900000.0
2007-12-06 21:36:00,0.7757,0.7757,0.77555,0.77555,42700000.0
2007-12-06 21:37:00,0.77555,0.77575,0.7755,0.7756,303700006.0
2007-12-06 21:38:00,0.7756,0.7756,0.7755,0.7755,72800000.0
2007-12-06 21:39:00,0.7755,0.7757,0.7755,0.7756,207700001.0
2007-12-06 21:40:00,0.77555,0.7758,0.7755,0.7756,111900000.0
2007-12-06 21:41:00,0.7756,0.77565,0.7756,0.77565,194400000.0
2007-12-06 21:42:00,0.7756,0.77585,0.7755,0.77585,261299995.0
2007-12-06 21:43:00,0.77585,0.776,0.77565,0.776,536800000.0
2007-12-06 21:44:00,0.776,0.77635,0.7758,0.77605,247200000.0
2007-12-06 21:45:00,0.776,0.77615,0.77585,0.77615,149300000.0
2007-12-06 21:46:00,0.77615,0.77615,0.77605,0.7761,99400000.0
2007-12-06 21:47:00,0.7762,0.7762,0.77595,0.7762,36700000.0
2007-12-06 21:48:00,0.7762,0.7765,0.776,0.7765,175700000.0
2007-12-06 21:49:00,0.7765,0.7768,0.77645,0.77675,474200000.0
2007-12-06 21:50:00,0.77685,0.777,0.7767,0.77685,368000000.0
2007-12-06 21:51:00,0.77685,0.777,0.77675,0.777,226400000.0
2007-12-06 21:52:00,0.777,0.7772,0.7767,0.7771,559500000.0
2007-12-06 21:53:00,0.7771,0.77765,0.7768,0.77765,685600000.0
2007-12-06 21:54:00,0.77765,0.77815,0.7776,0.77785,881100000.0
2007-12-06 21:55:00,0.7777,0.77785,0.7775,0.7775,478600000.0
2007-12-06 21:56:00,0.77755,0.77765,0.77725,0.77755,412300000.0
2007-12-06 21:57:00,0.7776,0.77775,0.77725,0.77755,222500000.0
2007-12-06 21:58:00,0.77755,0.77755,0.7774,0.77755,259300000.0
2007-12-06 21:59:00,0.77755,0.77755,0.7773,0.7773,120100000.0
2007-12-06 22:00:00,0.77725,0.77785,0.77715,0.77765,310000000.0
2007-12-06 22:01:00,0.77765,0.7777,0.7774,0.7774,222800000.0
2007-12-06 22:02:00,0.7774,0.7775,0.7774,0.7775,247700000.0
2007-12-06 22:03:00,0.7775,0.77775,0.7775,0.77775,128600000.0
2007-12-06 22:04:00,0.77775,0.77795,0.77765,0.7777,199500000.0
2007-12-06 22:05:00,0.7777,0.7777,0.7774,0.7776,378500000.0
2007-12-06 22:06:00,0.7776,0.7776,0.7774,0.7775,113199999.0
2007-12-06 22:07:00,0.7776,0.7777,0.77745,0.7775,121600000.0
2007-12-06 22:08:00,0.7775,0.7776,0.77745,0.7776,224800000.0
2007-12-06 22:09:00,0.7776,0.7776,0.7774,0.7774,212700000.0
2007-12-06 22:10:00,0.7774,0.7775,0.7774,0.7775,185000000.0
2007-12-06 22:11:00,0.7775,0.7776,0.7775,0.7776,485600000.0
2007-12-06 22:12:00,0.7776,0.778,0.7775,0.7776,711399986.0
2007-12-06 22:13:00,0.77755,0.7776,0.7775,0.7776,351299999.0
2007-12-06 22:14:00,0.7776,0.7776,0.77735,0.7774,224000000.0
2007-12-06 22:15:00,0.7774,0.7777,0.77735,0.7774,447700000.0
2007-12-06 22:16:00,0.7774,0.7776,0.7774,0.7776,396799999.0
2007-12-06 22:17:00,0.7776,0.7776,0.7775,0.7775,136800000.0
2007-12-06 22:18:00,0.7775,0.7775,0.7774,0.7774,69200000.0
2007-12-06 22:19:00,0.7774,0.7774,0.7772,0.7773,87900000.0
2007-12-06 22:20:00,0.7773,0.7775,0.77725,0.7774,385300000.0
2007-12-06 22:21:00,0.77735,0.7775,0.77735,0.7775,208099999.0
2007-12-06 22:22:00,0.7774,0.7775,0.7774,0.7775,165599998.0
2007-12-06 22:23:00,0.7774,0.7774,0.7772,0.7774,157699999.0
2007-12-06 22:24:00,0.7774,0.7774,0.77735,0.7774,88000000.0
2007-12-06 22:25:00,0.7774,0.7774,0.7774,0.7774,109600000.0
2007-12-06 22:26:00,0.7774,0.7775,0.77725,0.77735,435199998.0
2007-12-06 22:27:00,0.7774,0.7775,0.7774,0.7774,142500000.0
2007-12-06 22:28:00,0.77735,0.7775,0.77735,0.7774,266900000.0
2007-12-06 22:29:00,0.77735,0.7774,0.77735,0.7774,168900000.0
2007-12-06 22:30:00,0.7774,0.7774,0.77735,0.7774,134399996.0
2007-12-06 22:31:00,0.77735,0.7776,0.77735,0.77755,235999998.0
2007-12-06 22:32:00,0.7776,0.7776,0.77755,0.7776,63700000.0
2007-12-06 22:33:00,0.7776,0.7778,0.7776,0.7776,256800000.0
2007-12-06 22:34:00,0.77755,0.77755,0.7774,0.7775,88000000.0
2007-12-06 22:35:00,0.7775,0.7775,0.77745,0.7775,154000000.0
2007-12-06 22:36:00,0.7775,0.7775,0.7774,0.7774,190300000.0
2007-12-06 22:37:00,0.7774,0.7774,0.7772,0.7772,133600000.0
2007-12-06 22:38:00,0.77735,0.7774,0.77735,0.77735,143200000.0
2007-12-06 22:39:00,0.77735,0.7775,0.77735,0.7775,192799998.0
2007-12-06 22:40:00,0.7775,0.7775,0.77735,0.77735,305600000.0
2007-12-06 22:41:00,0.77735,0.7774,0.7773,0.7774,306299998.0
2007-12-06 22:42:00,0.7774,0.7774,0.77725,0.77735,304500000.0
2007-12-06 22:43:00,0.77735,0.7774,0.7773,0.7774,148000000.0
2007-12-06 22:44:00,0.7774,0.7775,0.77735,0.7774,258299998.0
2007-12-06 22:45:00,0.7774,0.7775,0.7774,0.7775,194899998.0
2007-12-06 22:46:00,0.77745,0.7775,0.77735,0.7774,273499994.0
2007-12-06 22:47:00,0.77735,0.7774,0.77735,0.7774,328000000.0
2007-12-06 22:48:00,0.7774,0.7774,0.7773,0.7774,514400000.0
2007-12-06 22:49:00,0.7774,0.7774,0.77715,0.77715,185600000.0
2007-12-06 22:50:00,0.7773,0.7775,0.7773,0.7774,295000001.0
2007-12-06 22:51:00,0.77735,0.7777,0.77735,0.77765,143231153.0
2007-12-06 22:52:00,0.77765,0.7777,0.77765,0.7777,8902258.0
2007-12-06 22:53:00,0.7777,0.7777,0.7774,0.77765,22931152.0
2007-12-06 22:54:00,0.77765,0.77765,0.7773,0.7773,98557788.0
2007-12-06 22:55:00,0.77765,0.77765,0.7773,0.77765,179700001.0
2007-12-06 22:56:00,0.77765,0.77765,0.7774,0.77765,139499998.0
2007-12-06 22:57:00,0.77765,0.77765,0.77765,0.77765,147400000.0
2007-12-06 22:58:00,0.77765,0.77765,0.77765,0.77765,136500000.0
2007-12-06 22:59:00,0.77765,0.77765,0.77735,0.77765,213171152.0
2007-12-06 23:00:00,0.77765,0.77765,0.7775,0.77765,302099998.0
2007-12-06 23:01:00,0.77765,0.7777,0.7775,0.77765,408588941.0
2007-12-06 23:02:00,0.77765,0.7777,0.77765,0.77765,383208894.0
2007-12-06 23:03:00,0.77765,0.7779,0.77765,0.7778,408399998.0
2007-12-06 23:04:00,0.7778,0.7779,0.7778,0.7778,324800000.0
2007-12-06 23:05:00,0.7779,0.7779,0.7778,0.7778,309500000.0
2007-12-06 23:06:00,0.7778,0.7778,0.77775,0.77775,32700000.0
2007-12-06 23:07:00,0.77775,0.7778,0.7776,0.7776,26000000.0
2007-12-06 23:08:00,0.7776,0.7778,0.7776,0.7778,295499999.0
2007-12-06 23:09:00,0.7778,0.7779,0.7778,0.7779,12800000.0
2007-12-06 23:10:00,0.77775,0.778,0.77775,0.778,88800000.0
2007-12-06 23:11:00,0.77785,0.7779,0.77785,0.77785,116000000.0
2007-12-06 23:12:00,0.77785,0.7779,0.77775,0.7779,336700000.0
2007-12-06 23:13:00,0.7779,0.7781,0.7779,0.7779,236800000.0
2007-12-06 23:14:00,0.7779,0.7779,0.7779,0.7779,153600000.0
2007-12-06 23:15:00,0.7779,0.778,0.7779,0.778,143200000.0
2007-12-06 23:16:00,0.7779,0.7779,0.7776,0.7777,255999998.0
2007-12-06 23:17:00,0.7777,0.7777,0.7777,0.7777,50400000.0
2007-12-06 23:18:00,0.7777,0.7777,0.7775,0.77765,327699998.0
2007-12-06 23:19:00,0.7777,0.7777,0.7775,0.7775,112900000.0
2007-12-06 23:20:00,0.7775,0.7775,0.77735,0.7775,112800000.0
2007-12-06 23:21:00,0.7775,0.7776,0.77745,0.7776,144000000.0
2007-12-06 23:22:00,0.7776,0.7777,0.7776,0.7777,119200000.0
2007-12-06 23:23:00,0.7777,0.7777,0.77755,0.7776,189600000.0
2007-12-06 23:24:00,0.77755,0.7776,0.7774,0.7774,366400000.0
2007-12-06 23:25:00,0.7774,0.7774,0.7772,0.7772,515200000.0
2007-12-06 23:26:00,0.7772,0.7773,0.7771,0.7773,300000000.0
2007-12-06 23:27:00,0.7773,0.7773,0.7772,0.7773,105200000.0
2007-12-06 23:28:00,0.7773,0.7774,0.77695,0.7774,85500000.0
2007-12-06 23:29:00,0.7774,0.7774,0.77715,0.7774,35400000.0
2007-12-06 23:30:00,0.7774,0.7774,0.77715,0.7772,74100000.0
2007-12-06 23:31:00,0.7772,0.7772,0.777,0.7772,277400000.0
2007-12-06 23:32:00,0.7772,0.7772,0.77705,0.7771,182700000.0
2007-12-06 23:33:00,0.7771,0.7772,0.77705,0.7771,205000002.0
2007-12-06 23:34:00,0.7772,0.7772,0.77705,0.7772,335599988.0
2007-12-06 23:35:00,0.7772,0.7772,0.7772,0.7772,95200000.0
2007-12-06 23:36:00,0.7771,0.7772,0.7771,0.7772,235899997.0
2007-12-06 23:37:00,0.7772,0.77725,0.7771,0.77725,138599998.0
2007-12-06 23:38:00,0.77725,0.77735,0.7772,0.77735,66400000.0
2007-12-06 23:39:00,0.77735,0.7776,0.77735,0.77755,443299998.0
2007-12-06 23:40:00,0.7776,0.77765,0.77745,0.77765,214700000.0
2007-12-06 23:41:00,0.77765,0.77765,0.7774,0.7774,563999996.0
2007-12-06 23:42:00,0.7774,0.7775,0.7774,0.7774,191999999.0
2007-12-06 23:43:00,0.7774,0.7774,0.77735,0.7774,99200000.0
2007-12-06 23:44:00,0.7774,0.7774,0.77725,0.77725,128900000.0
2007-12-06 23:45:00,0.77725,0.77725,0.7772,0.77725,246499999.0
2007-12-06 23:46:00,0.77725,0.77725,0.7771,0.77715,225400000.0
2007-12-06 23:47:00,0.77715,0.77715,0.777,0.77715,153300000.0
2007-12-06 23:48:00,0.77715,0.7774,0.7771,0.77735,305600000.0
2007-12-06 23:49:00,0.77735,0.7774,0.7771,0.7774,175700000.0
2007-12-06 23:50:00,0.77735,0.77755,0.7771,0.7774,300000000.0
2007-12-06 23:51:00,0.7774,0.7777,0.7774,0.77745,610199990.0
2007-12-06 23:52:00,0.77745,0.77755,0.7774,0.77745,210400000.0
2007-12-06 23:53:00,0.77745,0.77745,0.77735,0.7774,109600000.0
2007-12-06 23:54:00,0.7774,0.7774,0.77725,0.7774,72800000.0
2007-12-06 23:55:00,0.7774,0.7774,0.7774,0.7774,44800000.0
2007-12-06 23:56:00,0.77755,0.77755,0.77735,0.7775,116900000.0
2007-12-06 23:57:00,0.77755,0.77755,0.77755,0.77755,4000000.0
2007-12-06 23:58:00,0.7774,0.7775,0.77735,0.77735,136000000.0
2007-12-06 23:59:00,0.77735,0.77735,0.7772,0.7772,36100000.0
2007-12-07 00:00:00,0.7772,0.7774,0.7772,0.77735,95700000.0
2007-12-07 00:01:00,0.77735,0.7776,0.77725,0.7774,233400000.0
2007-12-07 00:02:00,0.7774,0.77765,0.77735,0.7774,269400000.0
2007-12-07 00:03:00,0.77735,0.7775,0.77725,0.77725,320800000.0
2007-12-07 00:04:00,0.77725,0.7774,0.77725,0.7773,97700000.0
2007-12-07 00:05:00,0.7773,0.7774,0.7773,0.7773,35200000.0
2007-12-07 00:06:00,0.7773,0.7774,0.7773,0.7774,8800000.0
2007-12-07 00:07:00,0.7774,0.7776,0.7774,0.7774,116800000.0
2007-12-07 00:08:00,0.7774,0.7777,0.7773,0.7774,250000000.0
2007-12-07 00:09:00,0.7774,0.7774,0.77715,0.7773,174800000.0
2007-12-07 00:10:00,0.7773,0.7774,0.7773,0.7773,54400000.0
2007-12-07 00:11:00,0.7773,0.7774,0.7773,0.7774,28000000.0
2007-12-07 00:12:00,0.7773,0.7773,0.7773,0.7773,38400000.0
2007-12-07 00:13:00,0.7773,0.7773,0.7773,0.7773,8600000.0
2007-12-07 00:14:00,0.77715,0.7774,0.77705,0.7773,18400000.0
2007-12-07 00:15:00,0.77735,0.7774,0.7773,0.7774,42500000.0
2007-12-07 00:16:00,0.7774,0.7774,0.7772,0.77735,80200000.0
2007-12-07 00:17:00,0.77735,0.77735,0.77695,0.77695,25000000.0
2007-12-07 00:18:00,0.77705,0.77705,0.7769,0.7769,48300000.0
2007-12-07 00:19:00,0.77665,0.77665,0.77655,0.77665,18500000.0
2007-12-07 00:20:00,0.7769,0.7769,0.7769,0.7769,25600000.0
2007-12-07 00:21:00,0.7769,0.77695,0.7769,0.7769,80500000.0
2007-12-07 00:22:00,0.77695,0.77705,0.7763,0.7765,98100000.0
2007-12-07 00:23:00,0.7765,0.77675,0.7765,0.77675,59200000.0
2007-12-07 00:24:00,0.77675,0.77675,0.7767,0.7767,16400000.0
2007-12-07 00:25:00,0.7767,0.77695,0.7767,0.77695,26200000.0
2007-12-07 00:26:00,0.77695,0.77695,0.77685,0.7769,29800000.0
2007-12-07 00:27:00,0.7769,0.7769,0.7766,0.7766,38200000.0
2007-12-07 00:28:00,0.7766,0.7767,0.77645,0.7767,53300000.0
2007-12-07 00:29:00,0.7767,0.7767,0.7767,0.7767,16000000.0
2007-12-07 00:30:00,0.7767,0.77705,0.7767,0.7768,142000000.0
2007-12-07 00:31:00,0.7768,0.7768,0.7767,0.7767,17600000.0
2007-12-07 00:32:00,0.7767,0.7768,0.7767,0.7768,18400000.0
2007-12-07 00:33:00,0.7769,0.77695,0.7769,0.77695,34400000.0
2007-12-07 00:34:00,0.7769,0.7769,0.77665,0.77665,96300000.0
2007-12-07 00:35:00,0.77665,0.7767,0.77645,0.7767,46200000.0
2007-12-07 00:36:00,0.7767,0.7772,0.7767,0.7772,139700000.0
2007-12-07 00:37:00,0.7772,0.7774,0.777,0.77735,426300003.0
2007-12-07 00:38:00,0.77735,0.7774,0.7772,0.77725,184400000.0
2007-12-07 00:39:00,0.7772,0.7772,0.77675,0.77695,185300000.0
2007-12-07 00:40:00,0.77695,0.77695,0.7767,0.77695,167100000.0
2007-12-07 00:41:00,0.7769,0.77695,0.7767,0.77675,216600001.0
2007-12-07 00:42:00,0.7769,0.7769,0.77675,0.77675,46400000.0
2007-12-07 00:43:00,0.77675,0.7768,0.7767,0.7767,71700000.0
2007-12-07 00:44:00,0.7767,0.7767,0.7767,0.7767,5000000.0
2007-12-07 00:45:00,0.7767,0.7767,0.7763,0.77635,54300000.0
2007-12-07 00:46:00,0.7764,0.7767,0.7764,0.7767,15300000.0
2007-12-07 00:47:00,0.7767,0.7767,0.7765,0.7765,20900000.0
2007-12-07 00:48:00,0.7766,0.7766,0.7766,0.7766,24000000.0
2007-12-07 00:49:00,0.7766,0.7766,0.7765,0.7765,18300000.0
2007-12-07 00:50:00,0.7765,0.7766,0.77605,0.7765,24700000.0
2007-12-07 00:51:00,0.7765,0.7765,0.776,0.7765,7500000.0
2007-12-07 00:52:00,0.776,0.7765,0.776,0.7765,6000000.0
2007-12-07 00:53:00,0.776,0.7765,0.776,0.776,10500000.0
2007-12-07 00:54:00,0.7765,0.7765,0.7765,0.7765,1500000.0
2007-12-07 00:55:00,0.7767,0.7767,0.77665,0.7767,14400000.0
2007-12-07 00:56:00,0.7765,0.7767,0.7765,0.77665,24300000.0
2007-12-07 00:57:00,0.7765,0.7767,0.7765,0.7767,27300000.0
2007-12-07 00:58:00,0.77665,0.7767,0.7766,0.7766,25200000.0
2007-12-07 00:59:00,0.7766,0.7766,0.7762,0.7765,393000000.0
2007-12-07 01:00:00,0.7765,0.7765,0.77635,0.7765,313800000.0
2007-12-07 01:01:00,0.77645,0.7765,0.77645,0.7765,32600000.0
2007-12-07 01:02:00,0.7765,0.7765,0.7764,0.7765,163400000.0
2007-12-07 01:03:00,0.77645,0.7765,0.77645,0.7765,55200000.0
2007-12-07 01:04:00,0.77645,0.7766,0.7763,0.7765,434300000.0
2007-12-07 01:05:00,0.7765,0.7766,0.77645,0.7765,360400000.0
2007-12-07 01:06:00,0.7765,0.7766,0.77645,0.7766,474800000.0
2007-12-07 01:07:00,0.7766,0.7766,0.77655,0.7766,165100000.0
2007-12-07 01:08:00,0.7766,0.7766,0.77655,0.7766,116200000.0
2007-12-07 01:09:00,0.7766,0.7766,0.7765,0.7766,291500000.0
2007-12-07 01:10:00,0.7766,0.7766,0.7765,0.7766,153000000.0
2007-12-07 01:11:00,0.7766,0.7766,0.7765,0.7766,248500000.0
2007-12-07 01:12:00,0.7766,0.7766,0.7765,0.7765,230700000.0
2007-12-07 01:13:00,0.7765,0.7766,0.77645,0.77655,271200000.0
2007-12-07 01:14:00,0.77655,0.7766,0.7764,0.7766,140400000.0
2007-12-07 01:15:00,0.7766,0.7766,0.77655,0.7766,101600000.0
2007-12-07 01:16:00,0.7766,0.7766,0.7766,0.7766,24300000.0
2007-12-07 01:17:00,0.7766,0.7766,0.77645,0.7766,47400000.0
2007-12-07 01:18:00,0.77665,0.7769,0.77665,0.7767,128500000.0
2007-12-07 01:19:00,0.7767,0.7768,0.7767,0.7768,77000000.0
2007-12-07 01:20:00,0.7768,0.7768,0.77655,0.7767,33200000.0
2007-12-07 01:21:00,0.7767,0.7769,0.7767,0.7768,48200000.0
2007-12-07 01:22:00,0.7768,0.7769,0.7768,0.7768,11400000.0
2007-12-07 01:23:00,0.77665,0.7768,0.77665,0.7768,9000000.0
2007-12-07 01:24:00,0.7768,0.7768,0.7766,0.7766,25200000.0
2007-12-07 01:25:00,0.77675,0.7768,0.77665,0.7767,83200000.0
2007-12-07 01:26:00,0.7767,0.7767,0.77655,0.7767,169400000.0
2007-12-07 01:27:00,0.77655,0.77655,0.77655,0.77655,19200000.0
2007-12-07 01:28:00,0.77655,0.7767,0.77655,0.7767,85400000.0
2007-12-07 01:29:00,0.77655,0.7767,0.77655,0.77665,188900000.0
2007-12-07 01:30:00,0.7767,0.7767,0.77665,0.77665,34500000.0
2007-12-07 01:31:00,0.7767,0.7767,0.77665,0.77665,27600000.0
2007-12-07 01:32:00,0.77665,0.7767,0.77665,0.77665,22800000.0
2007-12-07 01:33:00,0.77655,0.77665,0.77655,0.77665,7000000.0
2007-12-07 01:34:00,0.77635,0.77645,0.77635,0.77645,14800000.0
2007-12-07 01:35:00,0.7767,0.7767,0.77655,0.77655,16500000.0
2007-12-07 01:36:00,0.7764,0.7764,0.77635,0.7764,14300000.0
2007-12-07 01:37:00,0.7764,0.7766,0.77625,0.77625,68900000.0
2007-12-07 01:38:00,0.77635,0.7764,0.77635,0.7764,14300000.0
2007-12-07 01:39:00,0.77655,0.7766,0.77655,0.77655,20500000.0
2007-12-07 01:40:00,0.7764,0.7766,0.77635,0.77635,26300000.0
2007-12-07 01:41:00,0.77635,0.77635,0.77635,0.77635,32000000.0
2007-12-07 01:42:00,0.7765,0.7766,0.7765,0.7766,105399999.0
2007-12-07 01:43:00,0.7765,0.7766,0.7765,0.7766,79300000.0
2007-12-07 01:44:00,0.7766,0.7766,0.7762,0.7766,45800000.0
2007-12-07 01:45:00,0.7766,0.7766,0.77635,0.7765,60400000.0
2007-12-07 01:46:00,0.7765,0.7766,0.77645,0.7766,63200000.0
2007-12-07 01:47:00,0.7766,0.7767,0.7765,0.77665,77800000.0
2007-12-07 01:48:00,0.77665,0.7767,0.7764,0.7764,28900000.0
2007-12-07 01:49:00,0.77655,0.7767,0.77655,0.7766,204300000.0
2007-12-07 01:50:00,0.77625,0.7767,0.77625,0.7767,97000000.0
2007-12-07 01:51:00,0.7767,0.7767,0.7764,0.7766,38700000.0
2007-12-07 01:52:00,0.7767,0.7767,0.7764,0.7764,13600000.0
2007-12-07 01:53:00,0.77655,0.7768,0.7764,0.77675,194000004.0
2007-12-07 01:54:00,0.77675,0.7768,0.7767,0.7767,215200003.0
2007-12-07 01:55:00,0.7768,0.7769,0.7767,0.77685,190599998.0
2007-12-07 01:56:00,0.77685,0.77685,0.7767,0.7767,16200000.0
2007-12-07 01:57:00,0.7767,0.777,0.77665,0.77695,240900000.0
2007-12-07 01:58:00,0.77695,0.7772,0.77695,0.777,198600000.0
2007-12-07 01:59:00,0.777,0.777,0.77695,0.77695,105400000.0
2007-12-07 02:00:00,0.77695,0.777,0.77675,0.77675,160900000.0
2007-12-07 02:01:00,0.77675,0.777,0.77675,0.77685,89000000.0
2007-12-07 02:02:00,0.77675,0.77685,0.77675,0.77685,56800000.0
2007-12-07 02:03:00,0.777,0.777,0.77695,0.77695,9000000.0
2007-12-07 02:04:00,0.77695,0.77695,0.7769,0.7769,120100000.0
2007-12-07 02:05:00,0.7769,0.777,0.7769,0.777,296600000.0
2007-12-07 02:06:00,0.777,0.777,0.7768,0.7768,45800000.0
2007-12-07 02:07:00,0.77695,0.777,0.7769,0.7769,89300000.0
2007-12-07 02:08:00,0.77685,0.7769,0.77675,0.77685,107400000.0
2007-12-07 02:09:00,0.77685,0.77685,0.7768,0.77685,37500000.0
2007-12-07 02:10:00,0.77685,0.77695,0.7768,0.77695,98700000.0
2007-12-07 02:11:00,0.77695,0.77695,0.77655,0.77665,30800000.0
2007-12-07 02:12:00,0.77665,0.777,0.77665,0.777,35000000.0
2007-12-07 02:13:00,0.7769,0.7769,0.7767,0.7768,63100000.0
2007-12-07 02:14:00,0.7768,0.7768,0.77635,0.77635,53900000.0
2007-12-07 02:15:00,0.77635,0.7766,0.7762,0.7764,186700000.0
2007-12-07 02:16:00,0.7765,0.7765,0.77605,0.7762,543500000.0
2007-12-07 02:17:00,0.7762,0.7762,0.77575,0.7758,201600000.0
2007-12-07 02:18:00,0.7758,0.7762,0.77575,0.7762,463100000.0
2007-12-07 02:19:00,0.7763,0.7763,0.7761,0.7762,319100000.0
2007-12-07 02:20:00,0.7762,0.7763,0.7759,0.7763,87700000.0
2007-12-07 02:21:00,0.7763,0.7763,0.7759,0.7763,67500000.0
2007-12-07 02:22:00,0.77625,0.7764,0.77605,0.7764,45200000.0
2007-12-07 02:23:00,0.7764,0.7764,0.77605,0.7762,138600000.0
2007-12-07 02:24:00,0.7762,0.7762,0.7762,0.7762,14400000.0
2007-12-07 02:25:00,0.7762,0.7763,0.77605,0.7763,102200000.0
2007-12-07 02:26:00,0.7763,0.7764,0.7762,0.7762,130400000.0
2007-12-07 02:27:00,0.7762,0.7762,0.776,0.7762,21800000.0
2007-12-07 02:28:00,0.776,0.7765,0.776,0.7765,144000000.0
2007-12-07 02:29:00,0.7765,0.7765,0.7763,0.7763,55600000.0
2007-12-07 02:30:00,0.7763,0.7765,0.7763,0.77645,77400000.0
2007-12-07 02:31:00,0.7764,0.7765,0.7763,0.7765,51599999.0
2007-12-07 02:32:00,0.7765,0.7765,0.77635,0.7765,119100000.0
2007-12-07 02:33:00,0.7765,0.7765,0.77635,0.7765,29000000.0
2007-12-07 02:34:00,0.7765,0.7765,0.77615,0.77615,58500000.0
2007-12-07 02:35:00,0.7763,0.7765,0.77625,0.7765,140600000.0
2007-12-07 02:36:00,0.7763,0.7765,0.7763,0.7764,87600000.0
2007-12-07 02:37:00,0.7764,0.7764,0.776,0.7763,217800000.0
2007-12-07 02:38:00,0.7764,0.7764,0.7763,0.7764,98100000.0
2007-12-07 02:39:00,0.7764,0.7764,0.77625,0.7764,145700000.0
2007-12-07 02:40:00,0.7764,0.7764,0.7764,0.7764,97000000.0
2007-12-07 02:41:00,0.77615,0.7762,0.77615,0.7762,3500000.0
2007-12-07 02:42:00,0.7762,0.7762,0.77615,0.77615,5600000.0
2007-12-07 02:43:00,0.7761,0.7762,0.7761,0.7761,16000000.0
2007-12-07 02:44:00,0.7762,0.7764,0.7761,0.7761,68000000.0
2007-12-07 02:45:00,0.7761,0.7763,0.776,0.7763,49900000.0
2007-12-07 02:46:00,0.7763,0.7763,0.7763,0.7763,9000000.0
2007-12-07 02:47:00,0.7763,0.7763,0.7763,0.7763,13800000.0
2007-12-07 02:48:00,0.7761,0.7763,0.7761,0.7763,25600000.0
2007-12-07 02:49:00,0.776,0.776,0.776,0.776,17600000.0
2007-12-07 02:50:00,0.776,0.7763,0.776,0.7763,55700000.0
2007-12-07 02:51:00,0.77605,0.7764,0.77605,0.7762,34000000.0
2007-12-07 02:52:00,0.77615,0.7762,0.77615,0.77615,20000000.0
2007-12-07 02:53:00,0.77615,0.77615,0.77615,0.77615,21000000.0
2007-12-07 02:54:00,0.77615,0.7764,0.77615,0.7764,75600000.0
2007-12-07 02:55:00,0.77635,0.7766,0.7763,0.7763,123400000.0
2007-12-07 02:56:00,0.7763,0.7763,0.7763,0.7763,36000000.0
2007-12-07 02:57:00,0.7763,0.7763,0.77615,0.77615,34400000.0
2007-12-07 02:58:00,0.77615,0.7766,0.77615,0.7765,61000000.0
2007-12-07 02:59:00,0.77625,0.7765,0.77625,0.7765,28900000.0
2007-12-07 03:00:00,0.7765,0.7765,0.77605,0.77605,23400000.0
2007-12-07 03:01:00,0.77583,0.77615,0.77579,0.77587,129600000.0
2007-12-07 03:02:00,0.77615,0.77615,0.77615,0.77615,40000000.0
2007-12-07 03:03:00,0.77615,0.77615,0.7761,0.77615,33600000.0
2007-12-07 03:04:00,0.7761,0.7765,0.7761,0.7765,31800000.0
2007-12-07 03:05:00,0.7763,0.7765,0.7763,0.7763,127400000.0
2007-12-07 03:06:00,0.7762,0.7765,0.7762,0.77645,111300000.0
2007-12-07 03:07:00,0.77645,0.7769,0.77645,0.7769,328300000.0
2007-12-07 03:08:00,0.7769,0.77695,0.7769,0.7769,270799998.0
2007-12-07 03:09:00,0.7769,0.7769,0.7769,0.7769,58300000.0
2007-12-07 03:10:00,0.777,0.7773,0.77695,0.7773,308500002.0
2007-12-07 03:11:00,0.7773,0.7773,0.77705,0.7772,131500000.0
2007-12-07 03:12:00,0.7772,0.7775,0.77715,0.7774,275200000.0
2007-12-07 03:13:00,0.7774,0.7774,0.7772,0.7772,192500000.0
2007-12-07 03:14:00,0.7772,0.77765,0.77715,0.77765,178200000.0
2007-12-07 03:15:00,0.77765,0.77765,0.77735,0.7774,495200000.0
2007-12-07 03:16:00,0.7774,0.7774,0.7772,0.7772,126400000.0
2007-12-07 03:17:00,0.7772,0.7775,0.7772,0.7775,325400002.0
2007-12-07 03:18:00,0.7775,0.7775,0.7775,0.7775,27200000.0
2007-12-07 03:19:00,0.7775,0.778,0.7774,0.778,343700000.0
2007-12-07 03:20:00,0.778,0.7783,0.7777,0.77775,451300000.0
2007-12-07 03:21:00,0.77775,0.7783,0.77775,0.7783,473300000.0
2007-12-07 03:22:00,0.7783,0.7783,0.778,0.778,185600000.0
2007-12-07 03:23:00,0.778,0.7781,0.7776,0.7776,251700000.0
2007-12-07 03:24:00,0.7776,0.7777,0.77745,0.77745,74200000.0
2007-12-07 03:25:00,0.77765,0.77765,0.77745,0.77745,263000000.0
2007-12-07 03:26:00,0.77745,0.7777,0.7774,0.7777,186400000.0
2007-12-07 03:27:00,0.7777,0.7777,0.7773,0.7773,24100000.0
2007-12-07 03:28:00,0.7774,0.7777,0.7774,0.7777,42000000.0
2007-12-07 03:29:00,0.7777,0.7777,0.77745,0.7775,134100000.0
2007-12-07 03:30:00,0.7775,0.7776,0.7775,0.7775,68400000.0
2007-12-07 03:31:00,0.7776,0.7776,0.7776,0.7776,152200000.0
2007-12-07 03:32:00,0.7776,0.7776,0.77735,0.77735,106200002.0
2007-12-07 03:33:00,0.77735,0.7776,0.77735,0.7776,125000000.0
2007-12-07 03:34:00,0.7776,0.7776,0.7774,0.7776,157800000.0
2007-12-07 03:35:00,0.7776,0.778,0.7776,0.77795,161900000.0
2007-12-07 03:36:00,0.77795,0.7781,0.77795,0.7781,15000000.0
2007-12-07 03:37:00,0.77775,0.7778,0.7777,0.7778,48000000.0
2007-12-07 03:38:00,0.7781,0.7781,0.778,0.778,69900000.0
2007-12-07 03:39:00,0.778,0.778,0.778,0.778,11700000.0
2007-12-07 03:40:00,0.778,0.778,0.7778,0.7779,34800000.0
2007-12-07 03:41:00,0.7779,0.7779,0.7779,0.7779,112900000.0
2007-12-07 03:42:00,0.7779,0.7779,0.7777,0.7778,165000003.0
2007-12-07 03:43:00,0.7778,0.7779,0.7777,0.7779,125600000.0
2007-12-07 03:44:00,0.7779,0.7779,0.7778,0.77785,290400000.0
2007-12-07 03:45:00,0.77785,0.7779,0.77785,0.7779,103700000.0
2007-12-07 03:46:00,0.7779,0.7779,0.7777,0.7778,161100000.0
2007-12-07 03:47:00,0.7777,0.7779,0.7777,0.7779,45300000.0
2007-12-07 03:48:00,0.7779,0.7779,0.7777,0.7779,84800000.0
2007-12-07 03:49:00,0.7779,0.7779,0.7777,0.7777,5800000.0
2007-12-07 03:50:00,0.7777,0.7779,0.77755,0.7779,107300000.0
2007-12-07 03:51:00,0.7779,0.7779,0.77775,0.7779,40600000.0
2007-12-07 03:52:00,0.7779,0.7779,0.7778,0.7778,213200000.0
2007-12-07 03:53:00,0.7778,0.7778,0.7775,0.7777,80700000.0
2007-12-07 03:54:00,0.7777,0.7777,0.7775,0.7776,75800000.0
2007-12-07 03:55:00,0.7776,0.7776,0.7768,0.777,595100000.0
2007-12-07 03:56:00,0.777,0.7773,0.777,0.7773,261400000.0
2007-12-07 03:57:00,0.7773,0.7774,0.777,0.7774,414000002.0
2007-12-07 03:58:00,0.7774,0.7774,0.77715,0.77715,100000000.0
2007-12-07 03:59:00,0.77715,0.7774,0.77715,0.7773,55500000.0
2007-12-07 04:00:00,0.7774,0.7774,0.7772,0.7772,341499999.0
2007-12-07 04:01:00,0.7773,0.7773,0.777,0.7773,140700000.0
2007-12-07 04:02:00,0.7773,0.7773,0.7773,0.7773,43200000.0
2007-12-07 04:03:00,0.7773,0.7773,0.7772,0.7773,61800000.0
2007-12-07 04:04:00,0.7772,0.7773,0.7772,0.7772,392200000.0
2007-12-07 04:05:00,0.7772,0.7773,0.77715,0.7773,175800000.0
2007-12-07 04:06:00,0.7773,0.7774,0.7772,0.7772,100900000.0
2007-12-07 04:07:00,0.7774,0.7774,0.7773,0.7774,114100000.0
2007-12-07 04:08:00,0.7774,0.7775,0.77735,0.7775,195800000.0
2007-12-07 04:09:00,0.7775,0.7775,0.7774,0.7774,62000000.0
2007-12-07 04:10:00,0.7775,0.7776,0.77725,0.7776,98300000.0
2007-12-07 04:11:00,0.7776,0.7776,0.77745,0.77745,48300000.0
2007-12-07 04:12:00,0.77745,0.7776,0.77735,0.7776,72300000.0
2007-12-07 04:13:00,0.7776,0.7776,0.7773,0.7775,92800000.0
2007-12-07 04:14:00,0.7775,0.7775,0.7773,0.7775,52000000.0
2007-12-07 04:15:00,0.7775,0.7775,0.7774,0.77745,95300000.0
2007-12-07 04:16:00,0.77745,0.7776,0.77745,0.7775,214500000.0
2007-12-07 04:17:00,0.7775,0.7776,0.7774,0.7776,47700000.0
2007-12-07 04:18:00,0.7774,0.7775,0.7773,0.7773,67899999.0
2007-12-07 04:19:00,0.7774,0.7774,0.77725,0.7773,29300000.0
2007-12-07 04:20:00,0.77735,0.7775,0.77735,0.7774,115400000.0
2007-12-07 04:21:00,0.7776,0.77765,0.7775,0.7775,392399999.0
2007-12-07 04:22:00,0.7775,0.77775,0.7775,0.7775,478000000.0
2007-12-07 04:23:00,0.7775,0.7779,0.7774,0.7778,465600000.0
2007-12-07 04:24:00,0.77775,0.778,0.77775,0.778,245800000.0
2007-12-07 04:25:00,0.778,0.778,0.7778,0.778,85200000.0
2007-12-07 04:26:00,0.778,0.778,0.77795,0.778,60200000.0
2007-12-07 04:27:00,0.778,0.778,0.7779,0.778,52700000.0
2007-12-07 04:28:00,0.778,0.77805,0.7779,0.778,185300000.0
2007-12-07 04:29:00,0.778,0.778,0.77795,0.778,48700000.0
2007-12-07 04:30:00,0.778,0.778,0.77775,0.7778,434000002.0
2007-12-07 04:31:00,0.7779,0.7779,0.77765,0.7778,214000000.0
2007-12-07 04:32:00,0.7778,0.77795,0.7778,0.77795,99000000.0
2007-12-07 04:33:00,0.7779,0.77795,0.7779,0.77795,71200000.0
2007-12-07 04:34:00,0.7779,0.7781,0.77775,0.7778,338899995.0
2007-12-07 04:35:00,0.7778,0.7779,0.7778,0.7778,276800000.0
2007-12-07 04:36:00,0.7778,0.7778,0.7778,0.7778,180400000.0
2007-12-07 04:37:00,0.7778,0.7778,0.77775,0.7778,97200000.0
2007-12-07 04:38:00,0.7777,0.77795,0.7777,0.7777,190499998.0
2007-12-07 04:39:00,0.7778,0.7778,0.77765,0.7778,67300000.0
2007-12-07 04:40:00,0.7778,0.7778,0.77775,0.7778,83200000.0
2007-12-07 04:41:00,0.7778,0.7778,0.7777,0.7777,240900000.0
2007-12-07 04:42:00,0.7777,0.77785,0.77755,0.77765,472700000.0
2007-12-07 04:43:00,0.77765,0.77765,0.7776,0.7776,187800000.0
2007-12-07 04:44:00,0.7776,0.7776,0.77755,0.7776,202900000.0
2007-12-07 04:45:00,0.7776,0.7777,0.77755,0.7777,135900000.0
2007-12-07 04:46:00,0.7777,0.7777,0.77745,0.7776,136400000.0
2007-12-07 04:47:00,0.7776,0.7776,0.77735,0.7776,123600000.0
2007-12-07 04:48:00,0.7776,0.7776,0.7774,0.7776,68900000.0
2007-12-07 04:49:00,0.7776,0.7776,0.7772,0.7776,116100000.0
2007-12-07 04:50:00,0.7776,0.7776,0.77735,0.77755,103000000.0
2007-12-07 04:51:00,0.77755,0.7776,0.77735,0.7776,109300000.0
2007-12-07 04:52:00,0.7776,0.7776,0.77735,0.7775,144000000.0
2007-12-07 04:53:00,0.7775,0.7776,0.7775,0.7775,167700000.0
2007-12-07 04:54:00,0.7775,0.7775,0.77745,0.7775,140900000.0
2007-12-07 04:55:00,0.77735,0.7775,0.77735,0.7775,62200000.0
2007-12-07 04:56:00,0.7773,0.7775,0.7773,0.7775,56500000.0
2007-12-07 04:57:00,0.7775,0.7776,0.7774,0.7775,199000000.0
2007-12-07 04:58:00,0.7775,0.7776,0.77735,0.7775,266300000.0
2007-12-07 04:59:00,0.7775,0.7776,0.7774,0.7776,154300000.0
2007-12-07 05:00:00,0.7774,0.77765,0.77735,0.77765,167600000.0
2007-12-07 05:01:00,0.7776,0.77775,0.77755,0.7776,380800001.0
2007-12-07 05:02:00,0.77755,0.7778,0.77755,0.77765,348700000.0
2007-12-07 05:03:00,0.7776,0.77775,0.7776,0.77775,103800000.0
2007-12-07 05:04:00,0.7777,0.7778,0.7775,0.7776,162100001.0
2007-12-07 05:05:00,0.7776,0.7778,0.7776,0.7777,314800000.0
2007-12-07 05:06:00,0.7777,0.778,0.7777,0.778,154700000.0
2007-12-07 05:07:00,0.778,0.778,0.7777,0.77795,73700000.0
2007-12-07 05:08:00,0.7779,0.77805,0.77775,0.778,275300000.0
2007-12-07 05:09:00,0.778,0.77815,0.77775,0.77815,165000000.0
2007-12-07 05:10:00,0.77815,0.77815,0.77815,0.77815,7400000.0
2007-12-07 05:11:00,0.77815,0.77815,0.77815,0.77815,7400000.0
2007-12-07 05:12:00,0.77815,0.77815,0.77815,0.77815,4200000.0
2007-12-07 05:13:00,0.77815,0.77815,0.77775,0.77815,4600000.0
2007-12-07 05:14:00,0.77815,0.77815,0.77815,0.77815,400000.0
2007-12-07 05:15:00,0.77757,0.77772,0.77757,0.7776,555299998.0
2007-12-07 05:16:00,0.7776,0.77799,0.77759,0.77771,501899999.0
2007-12-07 05:17:00,0.7782,0.7783,0.7782,0.7782,296100000.0
2007-12-07 05:18:00,0.77815,0.7782,0.77815,0.7782,164000000.0
2007-12-07 05:19:00,0.7782,0.7782,0.7779,0.7782,182500000.0
2007-12-07 05:20:00,0.77805,0.7782,0.77805,0.7782,61000000.0
2007-12-07 05:21:00,0.77765,0.77786,0.77762,0.77772,230700000.0
2007-12-07 05:22:00,0.77815,0.7783,0.77795,0.7783,87300000.0
2007-12-07 05:23:00,0.7783,0.7784,0.7783,0.7783,110900000.0
2007-12-07 05:24:00,0.77835,0.77835,0.7782,0.77825,234400000.0
2007-12-07 05:25:00,0.77825,0.77825,0.77805,0.77815,210099997.0
2007-12-07 05:26:00,0.7781,0.77815,0.7777,0.7778,132900000.0
2007-12-07 05:27:00,0.7778,0.77815,0.7778,0.77815,99100000.0
2007-12-07 05:28:00,0.778,0.778,0.778,0.778,38800000.0
2007-12-07 05:29:00,0.778,0.7782,0.778,0.77815,100300000.0
2007-12-07 05:30:00,0.77815,0.77815,0.77815,0.77815,4400000.0
2007-12-07 05:31:00,0.77815,0.77815,0.77815,0.77815,3200000.0
2007-12-07 05:32:00,0.77815,0.77815,0.77805,0.77815,7600000.0
2007-12-07 05:33:00,0.77815,0.77815,0.7781,0.7781,3700000.0
2007-12-07 05:34:00,0.77815,0.77815,0.77785,0.77815,8600000.0
2007-12-07 05:35:00,0.77795,0.77795,0.77785,0.77785,11700000.0
2007-12-07 05:36:00,0.77815,0.7782,0.77785,0.7782,49000000.0
2007-12-07 05:37:00,0.7782,0.7782,0.77815,0.7782,22400000.0
2007-12-07 05:38:00,0.77815,0.7782,0.77815,0.77815,16900000.0
2007-12-07 05:39:00,0.77815,0.7782,0.77805,0.7782,100600000.0
2007-12-07 05:40:00,0.7782,0.7782,0.77815,0.7782,34100000.0
2007-12-07 05:41:00,0.77795,0.77795,0.7779,0.7779,8800000.0
2007-12-07 05:42:00,0.77815,0.77815,0.77805,0.77805,45500000.0
2007-12-07 05:43:00,0.77815,0.77815,0.77795,0.77795,4000000.0
2007-12-07 05:44:00,0.77795,0.77795,0.77795,0.77795,9600000.0
2007-12-07 05:45:00,0.7782,0.7782,0.77815,0.77815,9900000.0
2007-12-07 05:46:00,0.7781,0.7781,0.778,0.778,96800000.0
2007-12-07 05:47:00,0.77795,0.778,0.7777,0.7779,26300000.0
2007-12-07 05:48:00,0.778,0.778,0.7777,0.7777,32800000.0
2007-12-07 05:49:00,0.77775,0.7782,0.77775,0.7782,72600000.0
2007-12-07 05:50:00,0.7782,0.7782,0.7778,0.77805,36200000.0
2007-12-07 05:51:00,0.77805,0.77805,0.77785,0.778,130300000.0
2007-12-07 05:52:00,0.778,0.778,0.77775,0.77775,109500000.0
2007-12-07 05:53:00,0.7779,0.7779,0.77775,0.77775,61200000.0
2007-12-07 05:54:00,0.77775,0.778,0.7777,0.7779,64000000.0
2007-12-07 05:55:00,0.7779,0.77805,0.7779,0.77795,183800000.0
2007-12-07 05:56:00,0.77795,0.7781,0.77775,0.7781,84300000.0
2007-12-07 05:57:00,0.7781,0.7781,0.7779,0.778,205200000.0
2007-12-07 05:58:00,0.778,0.77805,0.778,0.77805,75200000.0
2007-12-07 05:59:00,0.778,0.778,0.778,0.778,36000000.0
2007-12-07 06:00:00,0.7778,0.778,0.77775,0.778,56700000.0
2007-12-07 06:01:00,0.77795,0.77795,0.77775,0.7778,11200000.0
2007-12-07 06:02:00,0.7778,0.7779,0.7778,0.7778,138200000.0
2007-12-07 06:03:00,0.77765,0.7778,0.77765,0.7778,49300000.0
2007-12-07 06:04:00,0.7778,0.7778,0.77745,0.7778,233200000.0
2007-12-07 06:05:00,0.7778,0.7778,0.77755,0.7777,94200000.0
2007-12-07 06:06:00,0.7777,0.7777,0.77715,0.7776,317700000.0
2007-12-07 06:07:00,0.7776,0.7776,0.77755,0.77755,11400000.0
2007-12-07 06:08:00,0.77755,0.7777,0.77755,0.7777,103100000.0
2007-12-07 06:09:00,0.7777,0.7777,0.7776,0.7777,119000000.0
2007-12-07 06:10:00,0.7777,0.7777,0.7774,0.7777,47900000.0
2007-12-07 06:11:00,0.7777,0.7777,0.7775,0.7777,151900000.0
2007-12-07 06:12:00,0.7777,0.7777,0.7775,0.7777,20700000.0
2007-12-07 06:13:00,0.7777,0.7777,0.7773,0.77735,99700000.0
2007-12-07 06:14:00,0.7774,0.7774,0.7771,0.7771,41200000.0
2007-12-07 06:15:00,0.77705,0.7774,0.77705,0.7774,23600000.0
2007-12-07 06:16:00,0.7771,0.7772,0.7768,0.7772,316100003.0
2007-12-07 06:17:00,0.7772,0.7775,0.7772,0.7775,501800000.0
2007-12-07 06:18:00,0.7775,0.7775,0.7774,0.7775,240800000.0
2007-12-07 06:19:00,0.7775,0.7775,0.77735,0.7774,179800000.0
2007-12-07 06:20:00,0.7774,0.7774,0.77715,0.7773,104900000.0
2007-12-07 06:21:00,0.77735,0.77735,0.7773,0.7773,143700000.0
2007-12-07 06:22:00,0.7771,0.7773,0.7771,0.7773,235400000.0
2007-12-07 06:23:00,0.7771,0.7774,0.7771,0.7774,160900000.0
2007-12-07 06:24:00,0.7774,0.7774,0.7773,0.77735,124300000.0
2007-12-07 06:25:00,0.77735,0.77735,0.7773,0.7773,58500000.0
2007-12-07 06:26:00,0.7773,0.7773,0.7771,0.7772,92700000.0
2007-12-07 06:27:00,0.77725,0.7773,0.77725,0.7773,156200000.0
2007-12-07 06:28:00,0.7773,0.7773,0.7767,0.7769,485300000.0
2007-12-07 06:29:00,0.7769,0.77695,0.77685,0.77695,154000000.0
2007-12-07 06:30:00,0.777,0.7772,0.77695,0.77705,225800000.0
2007-12-07 06:31:00,0.77705,0.7773,0.77705,0.77725,117500000.0
2007-12-07 06:32:00,0.7773,0.7773,0.77705,0.7773,152700000.0
2007-12-07 06:33:00,0.7773,0.7773,0.77705,0.7773,106100000.0
2007-12-07 06:34:00,0.7773,0.7773,0.777,0.777,284100000.0
2007-12-07 06:35:00,0.777,0.777,0.77665,0.7767,66900000.0
2007-12-07 06:36:00,0.7768,0.7771,0.7768,0.7768,275500000.0
2007-12-07 06:37:00,0.7768,0.7771,0.7768,0.7771,277899998.0
2007-12-07 06:38:00,0.7771,0.7771,0.777,0.777,138800002.0
2007-12-07 06:39:00,0.7769,0.7769,0.7769,0.7769,9600000.0
2007-12-07 06:40:00,0.7769,0.777,0.77685,0.77685,137200000.0
2007-12-07 06:41:00,0.7769,0.777,0.77685,0.777,75800000.0
2007-12-07 06:42:00,0.777,0.777,0.7768,0.77685,21100000.0
2007-12-07 06:43:00,0.777,0.777,0.7768,0.77685,75700000.0
2007-12-07 06:44:00,0.77685,0.777,0.77675,0.77675,130100000.0
2007-12-07 06:45:00,0.7768,0.7768,0.77665,0.7768,31200000.0
2007-12-07 06:46:00,0.7768,0.7768,0.7766,0.7767,10700000.0
2007-12-07 06:47:00,0.7767,0.7768,0.7766,0.7766,8100000.0
2007-12-07 06:48:00,0.7766,0.7768,0.77655,0.7768,15600000.0
2007-12-07 06:49:00,0.7768,0.7768,0.7765,0.7767,70200000.0
2007-12-07 06:50:00,0.7767,0.7768,0.77655,0.7768,73500000.0
2007-12-07 06:51:00,0.7768,0.7773,0.7768,0.777,315599999.0
2007-12-07 06:52:00,0.777,0.7772,0.7768,0.7772,87500000.0
2007-12-07 06:53:00,0.7772,0.7772,0.77695,0.77695,9600000.0
2007-12-07 06:54:00,0.77695,0.777,0.7769,0.77695,252200000.0
2007-12-07 06:55:00,0.77695,0.77695,0.7766,0.7766,50200000.0
2007-12-07 06:56:00,0.7766,0.77675,0.7766,0.77675,38400000.0
2007-12-07 06:57:00,0.77675,0.77675,0.77675,0.77675,24000000.0
2007-12-07 06:58:00,0.77675,0.7769,0.77675,0.77675,110500000.0
2007-12-07 06:59:00,0.7766,0.77665,0.7766,0.77665,40800000.0
2007-12-07 07:00:00,0.77665,0.7768,0.77665,0.77675,39700000.0
2007-12-07 07:01:00,0.7768,0.7768,0.77655,0.7766,20000000.0
2007-12-07 07:02:00,0.77637,0.7767,0.77631,0.77645,224000000.0
2007-12-07 07:03:00,0.77647,0.77651,0.77628,0.77651,105600000.0
2007-12-07 07:04:00,0.77675,0.7768,0.7766,0.7766,25300000.0
2007-12-07 07:05:00,0.77655,0.7768,0.77655,0.7767,175500001.0
2007-12-07 07:06:00,0.7768,0.7769,0.7767,0.77675,130500000.0
2007-12-07 07:07:00,0.7769,0.7769,0.77655,0.77665,14200000.0
2007-12-07 07:08:00,0.77665,0.7769,0.77665,0.7769,10400000.0
2007-12-07 07:09:00,0.7769,0.7769,0.7769,0.7769,5700000.0
2007-12-07 07:10:00,0.7769,0.777,0.77665,0.777,12000000.0
2007-12-07 07:11:00,0.777,0.777,0.77665,0.7768,22100000.0
2007-12-07 07:12:00,0.777,0.777,0.7769,0.777,107300000.0
2007-12-07 07:13:00,0.777,0.777,0.777,0.777,3000000.0
2007-12-07 07:14:00,0.77655,0.777,0.7765,0.777,26600000.0
2007-12-07 07:15:00,0.777,0.777,0.77665,0.77665,17300000.0
2007-12-07 07:16:00,0.77665,0.77665,0.77665,0.77665,60000000.0
2007-12-07 07:17:00,0.77665,0.77665,0.77665,0.77665,12800000.0
2007-12-07 07:18:00,0.77655,0.777,0.77655,0.777,44800000.0
2007-12-07 07:19:00,0.777,0.777,0.7767,0.777,31300000.0
2007-12-07 07:20:00,0.777,0.777,0.7762,0.7762,192900000.0
2007-12-07 07:21:00,0.7762,0.7763,0.7762,0.7763,138400000.0
2007-12-07 07:22:00,0.7763,0.7763,0.77625,0.7763,191800000.0
2007-12-07 07:23:00,0.7763,0.7763,0.77625,0.77625,60700000.0
2007-12-07 07:24:00,0.77625,0.7764,0.77625,0.7763,305300000.0
2007-12-07 07:25:00,0.77635,0.7766,0.77635,0.77655,149600000.0
2007-12-07 07:26:00,0.77655,0.7766,0.77655,0.7766,177900000.0
2007-12-07 07:27:00,0.77625,0.77635,0.77625,0.77635,35100000.0
2007-12-07 07:28:00,0.77625,0.77635,0.77625,0.77635,21600000.0
2007-12-07 07:29:00,0.77628,0.77645,0.77616,0.77638,1800000.0
2007-12-07 07:30:00,0.77645,0.7765,0.77645,0.7765,43500000.0
2007-12-07 07:31:00,0.7765,0.7765,0.77645,0.7765,23300000.0
2007-12-07 07:32:00,0.7765,0.7765,0.7765,0.7765,33600000.0
2007-12-07 07:33:00,0.7765,0.7765,0.77645,0.7765,16000000.0
2007-12-07 07:34:00,0.77645,0.7765,0.77645,0.7765,16100000.0
2007-12-07 07:35:00,0.7765,0.7765,0.77645,0.7765,214600000.0
2007-12-07 07:36:00,0.7765,0.7766,0.77645,0.7765,304000000.0
2007-12-07 07:37:00,0.7765,0.7765,0.77635,0.7765,156100000.0
2007-12-07 07:38:00,0.7765,0.7765,0.77645,0.7765,185100000.0
2007-12-07 07:39:00,0.7763,0.7765,0.7763,0.7765,109800000.0
2007-12-07 07:40:00,0.77645,0.7765,0.7764,0.7765,235000000.0
2007-12-07 07:41:00,0.7765,0.7765,0.7763,0.7765,67600000.0
2007-12-07 07:42:00,0.7765,0.7765,0.7763,0.77635,38600000.0
2007-12-07 07:43:00,0.77635,0.77635,0.7763,0.77635,78400000.0
2007-12-07 07:44:00,0.77635,0.77645,0.7763,0.77645,50100000.0
2007-12-07 07:45:00,0.77645,0.77645,0.7763,0.77635,63800000.0
2007-12-07 07:46:00,0.77635,0.7766,0.77635,0.7766,207000004.0
2007-12-07 07:47:00,0.7766,0.7766,0.77655,0.7766,147900001.0
2007-12-07 07:48:00,0.7766,0.7766,0.77645,0.7765,128800000.0
2007-12-07 07:49:00,0.7765,0.7766,0.7763,0.77655,135200000.0
2007-12-07 07:50:00,0.7766,0.7766,0.77635,0.77635,18000000.0
2007-12-07 07:51:00,0.7764,0.7766,0.7764,0.7766,84400000.0
2007-12-07 07:52:00,0.7764,0.7766,0.7764,0.7766,8000000.0
2007-12-07 07:53:00,0.7766,0.77675,0.7765,0.7766,177600000.0
2007-12-07 07:54:00,0.7766,0.7767,0.77645,0.7767,64000000.0
2007-12-07 07:55:00,0.7767,0.7767,0.77655,0.7767,11200000.0
2007-12-07 07:56:00,0.7767,0.7767,0.7764,0.7766,36800000.0
2007-12-07 07:57:00,0.7766,0.7767,0.7765,0.7767,387400000.0
2007-12-07 07:58:00,0.7767,0.77675,0.7766,0.77675,459299997.0
2007-12-07 07:59:00,0.7768,0.77695,0.77675,0.77695,499100009.0
2007-12-07 08:00:00,0.77695,0.777,0.77695,0.777,218200000.0
2007-12-07 08:01:00,0.777,0.777,0.77685,0.77685,248200000.0
2007-12-07 08:02:00,0.7769,0.777,0.7769,0.77695,241600001.0
2007-12-07 08:03:00,0.77695,0.7772,0.77695,0.7772,76100000.0
2007-12-07 08:04:00,0.7772,0.7772,0.777,0.777,11400000.0
2007-12-07 08:05:00,0.777,0.7772,0.777,0.7772,88500000.0
2007-12-07 08:06:00,0.7772,0.77725,0.7771,0.77725,149300000.0
2007-12-07 08:07:00,0.7772,0.7774,0.7772,0.7774,13600000.0
2007-12-07 08:08:00,0.7771,0.7774,0.7771,0.7771,4400000.0
2007-12-07 08:09:00,0.777,0.7771,0.777,0.777,190900000.0
2007-12-07 08:10:00,0.777,0.777,0.777,0.777,113800000.0
2007-12-07 08:11:00,0.777,0.777,0.77665,0.777,29600000.0
2007-12-07 08:12:00,0.777,0.777,0.77645,0.77645,26400000.0
2007-12-07 08:13:00,0.7764,0.777,0.7764,0.777,61600000.0
2007-12-07 08:14:00,0.777,0.777,0.77665,0.77665,45600000.0
2007-12-07 08:15:00,0.77675,0.77715,0.7767,0.777,375199999.0
2007-12-07 08:16:00,0.777,0.777,0.7768,0.7768,44000000.0
2007-12-07 08:17:00,0.7768,0.777,0.7768,0.7768,166599998.0
2007-12-07 08:18:00,0.777,0.777,0.77665,0.77675,42200000.0
2007-12-07 08:19:00,0.77675,0.777,0.77675,0.777,29200000.0
2007-12-07 08:20:00,0.777,0.777,0.7765,0.77665,375999997.0
2007-12-07 08:21:00,0.77665,0.7768,0.7765,0.7767,302299999.0
2007-12-07 08:22:00,0.7766,0.7767,0.7766,0.77665,153000000.0
2007-12-07 08:23:00,0.77665,0.77665,0.7766,0.7766,223000000.0
2007-12-07 08:24:00,0.7766,0.7768,0.7765,0.7768,128500000.0
2007-12-07 08:25:00,0.7768,0.7768,0.77645,0.77645,41200000.0
2007-12-07 08:26:00,0.77645,0.7767,0.77645,0.77645,19000000.0
2007-12-07 08:27:00,0.77635,0.77645,0.77635,0.77645,25000000.0
2007-12-07 08:28:00,0.77645,0.7766,0.77635,0.7765,100000000.0
2007-12-07 08:29:00,0.7766,0.7766,0.7764,0.7766,101200000.0
2007-12-07 08:30:00,0.7766,0.7766,0.77635,0.7765,52000000.0
2007-12-07 08:31:00,0.7765,0.7766,0.77645,0.77655,258100000.0
2007-12-07 08:32:00,0.7766,0.7766,0.7765,0.7765,97800000.0
2007-12-07 08:33:00,0.7765,0.7766,0.7765,0.7765,56100000.0
2007-12-07 08:34:00,0.7765,0.7767,0.7765,0.7767,74600000.0
2007-12-07 08:35:00,0.7767,0.7767,0.77645,0.7767,21600000.0
2007-12-07 08:36:00,0.7767,0.7767,0.7761,0.7761,88600000.0
2007-12-07 08:37:00,0.7763,0.7763,0.77605,0.77605,143200001.0
2007-12-07 08:38:00,0.77605,0.7762,0.77605,0.7761,152000000.0
2007-12-07 08:39:00,0.7761,0.7765,0.776,0.7762,127900000.0
2007-12-07 08:40:00,0.7762,0.7762,0.77605,0.77615,70200000.0
2007-12-07 08:41:00,0.77605,0.77605,0.77605,0.77605,12000000.0
2007-12-07 08:42:00,0.7763,0.77635,0.77625,0.77635,112800000.0
2007-12-07 08:43:00,0.7761,0.7763,0.7761,0.77625,177500000.0
2007-12-07 08:44:00,0.77625,0.77635,0.7761,0.77635,62400000.0
2007-12-07 08:45:00,0.77635,0.77645,0.77625,0.77645,136800000.0
2007-12-07 08:46:00,0.77645,0.77645,0.77625,0.77635,262400000.0
2007-12-07 08:47:00,0.77635,0.7765,0.77635,0.77645,146400000.0
2007-12-07 08:48:00,0.77645,0.7765,0.77635,0.7765,52000000.0
2007-12-07 08:49:00,0.7765,0.7767,0.7764,0.7767,246800000.0
2007-12-07 08:50:00,0.7767,0.7767,0.77665,0.7767,103200000.0
2007-12-07 08:51:00,0.7767,0.7768,0.77645,0.7766,308000000.0
2007-12-07 08:52:00,0.7766,0.7767,0.7765,0.7767,82400000.0
2007-12-07 08:53:00,0.777,0.7774,0.777,0.77735,318200000.0
2007-12-07 08:54:00,0.77735,0.77755,0.77715,0.77755,83800000.0
2007-12-07 08:55:00,0.77755,0.77795,0.7775,0.7779,529600000.0
2007-12-07 08:56:00,0.7779,0.77795,0.7777,0.77785,436500003.0
2007-12-07 08:57:00,0.7778,0.778,0.77775,0.778,41600000.0
2007-12-07 08:58:00,0.7776,0.778,0.77705,0.77765,235400000.0
2007-12-07 08:59:00,0.7777,0.77785,0.7777,0.77775,304000000.0
2007-12-07 09:00:00,0.77775,0.7778,0.77765,0.7777,918000010.0
2007-12-07 09:01:00,0.7777,0.77855,0.7777,0.77855,577200000.0
2007-12-07 09:02:00,0.77855,0.7786,0.7781,0.7783,574200000.0
2007-12-07 09:03:00,0.7783,0.7783,0.77795,0.77795,236200000.0
2007-12-07 09:04:00,0.77815,0.77825,0.7781,0.7781,298600000.0
2007-12-07 09:05:00,0.7779,0.77825,0.7779,0.778,470900000.0
2007-12-07 09:06:00,0.77805,0.77805,0.77765,0.7777,492300000.0
2007-12-07 09:07:00,0.77765,0.7777,0.77745,0.7776,275900000.0
2007-12-07 09:08:00,0.7776,0.7776,0.7774,0.7774,57200000.0
2007-12-07 09:09:00,0.77745,0.778,0.77745,0.7779,387600001.0
2007-12-07 09:10:00,0.7778,0.7779,0.7778,0.7779,40000000.0
2007-12-07 09:11:00,0.7779,0.7781,0.7779,0.77795,285900000.0
2007-12-07 09:12:00,0.77795,0.7781,0.77785,0.7781,356700000.0
2007-12-07 09:13:00,0.7781,0.7783,0.7779,0.7781,121500000.0
2007-12-07 09:14:00,0.7781,0.7781,0.77785,0.778,127300000.0
2007-12-07 09:15:00,0.77795,0.77815,0.7778,0.7781,134800000.0
2007-12-07 09:16:00,0.7781,0.7781,0.778,0.778,114799999.0
2007-12-07 09:17:00,0.778,0.7781,0.778,0.778,93499997.0
2007-12-07 09:18:00,0.778,0.778,0.7779,0.778,39500000.0
2007-12-07 09:19:00,0.7781,0.7781,0.777,0.77745,224400000.0
2007-12-07 09:20:00,0.77735,0.77735,0.777,0.77705,257200000.0
2007-12-07 09:21:00,0.7771,0.7772,0.77695,0.77715,831600000.0
2007-12-07 09:22:00,0.77715,0.7775,0.77705,0.77715,499400000.0
2007-12-07 09:23:00,0.77715,0.7773,0.77715,0.7773,50000000.0
2007-12-07 09:24:00,0.7773,0.7773,0.7771,0.77715,34100000.0
2007-12-07 09:25:00,0.7772,0.7775,0.7771,0.77735,473900000.0
2007-12-07 09:26:00,0.7774,0.7774,0.7772,0.7772,492500000.0
2007-12-07 09:27:00,0.7772,0.7772,0.7772,0.7772,28200000.0
2007-12-07 09:28:00,0.77725,0.7774,0.77725,0.7774,210200000.0
2007-12-07 09:29:00,0.7774,0.7774,0.77725,0.7773,563799998.0
2007-12-07 09:30:00,0.7773,0.7773,0.7773,0.7773,149600000.0
2007-12-07 09:31:00,0.7773,0.77745,0.7772,0.7772,198700000.0
2007-12-07 09:32:00,0.7772,0.77725,0.7772,0.77725,21900000.0
2007-12-07 09:33:00,0.77725,0.77735,0.777,0.7773,225099999.0
2007-12-07 09:34:00,0.7773,0.7773,0.7772,0.7772,90400000.0
2007-12-07 09:35:00,0.7772,0.7773,0.7771,0.7773,237899994.0
2007-12-07 09:36:00,0.7772,0.7773,0.7772,0.7773,97699999.0
2007-12-07 09:37:00,0.77725,0.7773,0.77725,0.7773,136900000.0
2007-12-07 09:38:00,0.7772,0.7773,0.7768,0.7768,337600000.0
2007-12-07 09:39:00,0.7768,0.7768,0.7766,0.7766,331200000.0
2007-12-07 09:40:00,0.7766,0.7769,0.77655,0.7769,375100000.0
2007-12-07 09:41:00,0.7769,0.7769,0.7767,0.7768,290800000.0
2007-12-07 09:42:00,0.7768,0.7768,0.7767,0.7767,145400000.0
2007-12-07 09:43:00,0.7767,0.7768,0.7766,0.77675,232700000.0
2007-12-07 09:44:00,0.7768,0.77715,0.77675,0.777,271200000.0
2007-12-07 09:45:00,0.777,0.77705,0.7767,0.7768,866100002.0
2007-12-07 09:46:00,0.7768,0.77705,0.77675,0.7769,729700000.0
2007-12-07 09:47:00,0.7769,0.7771,0.7768,0.7768,262400000.0
2007-12-07 09:48:00,0.77675,0.7772,0.77675,0.7768,935900002.0
2007-12-07 09:49:00,0.7768,0.7768,0.77675,0.7768,356400000.0
2007-12-07 09:50:00,0.7767,0.777,0.77665,0.7769,444500003.0
2007-12-07 09:51:00,0.777,0.777,0.77695,0.77695,180800000.0
2007-12-07 09:52:00,0.777,0.777,0.77675,0.7768,310300000.0
2007-12-07 09:53:00,0.7768,0.7768,0.7767,0.77675,59300000.0
2007-12-07 09:54:00,0.77675,0.77675,0.7767,0.7767,7600000.0
2007-12-07 09:55:00,0.77675,0.7769,0.77675,0.7769,229800000.0
2007-12-07 09:56:00,0.7769,0.777,0.77665,0.77695,267600000.0
2007-12-07 09:57:00,0.77695,0.77715,0.77695,0.77695,190400000.0
2007-12-07 09:58:00,0.77695,0.77695,0.7768,0.7768,24000000.0
2007-12-07 09:59:00,0.777,0.777,0.77675,0.777,135500000.0
2007-12-07 10:00:00,0.777,0.777,0.7768,0.7768,178600000.0
2007-12-07 10:01:00,0.7768,0.7768,0.7767,0.7767,71200000.0
2007-12-07 10:02:00,0.7767,0.77695,0.7767,0.77695,94200000.0
2007-12-07 10:03:00,0.77695,0.77695,0.7768,0.77695,111800000.0
2007-12-07 10:04:00,0.77695,0.7773,0.7769,0.77695,180099998.0
2007-12-07 10:05:00,0.77695,0.77695,0.77685,0.7769,284700002.0
2007-12-07 10:06:00,0.7769,0.7769,0.7768,0.7769,66000000.0
2007-12-07 10:07:00,0.7769,0.7769,0.77675,0.77675,126500000.0
2007-12-07 10:08:00,0.7768,0.7768,0.7766,0.77675,211200002.0
2007-12-07 10:09:00,0.77675,0.77675,0.7766,0.7767,85100000.0
2007-12-07 10:10:00,0.77665,0.7767,0.7765,0.7767,207999998.0
2007-12-07 10:11:00,0.7767,0.7767,0.7763,0.77635,242800000.0
2007-12-07 10:12:00,0.7765,0.77675,0.77635,0.7766,96300000.0
2007-12-07 10:13:00,0.7766,0.7766,0.77625,0.7766,14700000.0
2007-12-07 10:14:00,0.7766,0.7766,0.7766,0.7766,3200000.0
2007-12-07 10:15:00,0.7766,0.7766,0.7766,0.7766,4500000.0
2007-12-07 10:16:00,0.7766,0.7766,0.77635,0.7766,40800000.0
2007-12-07 10:17:00,0.7766,0.7766,0.7758,0.77595,161400000.0
2007-12-07 10:18:00,0.776,0.7761,0.77595,0.77595,113100000.0
2007-12-07 10:19:00,0.77615,0.7762,0.776,0.77605,197199999.0
2007-12-07 10:20:00,0.7761,0.7762,0.77605,0.7762,163600000.0
2007-12-07 10:21:00,0.7762,0.7762,0.77615,0.7762,29600000.0
2007-12-07 10:22:00,0.7762,0.7762,0.77605,0.77605,271200000.0
2007-12-07 10:23:00,0.7761,0.7761,0.776,0.776,97500001.0
2007-12-07 10:24:00,0.776,0.7761,0.776,0.7761,420600000.0
2007-12-07 10:25:00,0.7761,0.7762,0.77595,0.7762,71099999.0
2007-12-07 10:26:00,0.7762,0.77625,0.776,0.776,27700000.0
2007-12-07 10:27:00,0.776,0.7763,0.776,0.77615,230900000.0
2007-12-07 10:28:00,0.77615,0.7762,0.7761,0.7762,297099997.0
2007-12-07 10:29:00,0.7762,0.777,0.7762,0.7767,782399999.0
2007-12-07 10:30:00,0.7767,0.7773,0.7765,0.7773,370400000.0
2007-12-07 10:31:00,0.7773,0.7773,0.77685,0.7769,689400000.0
2007-12-07 10:32:00,0.7769,0.7769,0.77675,0.77675,262400000.0
2007-12-07 10:33:00,0.7768,0.7769,0.77675,0.7769,377600000.0
2007-12-07 10:34:00,0.7769,0.7772,0.77675,0.7772,699200001.0
2007-12-07 10:35:00,0.7772,0.7772,0.77705,0.7771,253600000.0
2007-12-07 10:36:00,0.7771,0.7774,0.7771,0.7774,516500001.0
2007-12-07 10:37:00,0.7774,0.7774,0.7771,0.77715,344300000.0
2007-12-07 10:38:00,0.77715,0.7772,0.777,0.777,64900000.0
2007-12-07 10:39:00,0.777,0.7773,0.777,0.7772,130100004.0
2007-12-07 10:40:00,0.7772,0.7773,0.7772,0.7773,71100000.0
2007-12-07 10:41:00,0.7773,0.77825,0.77725,0.77825,567000000.0
2007-12-07 10:42:00,0.77825,0.77825,0.7775,0.77805,550800000.0
2007-12-07 10:43:00,0.7781,0.7782,0.778,0.7781,382500000.0
2007-12-07 10:44:00,0.7782,0.7784,0.7781,0.7784,601800000.0
2007-12-07 10:45:00,0.7784,0.77855,0.7782,0.77825,359200000.0
2007-12-07 10:46:00,0.77825,0.7783,0.77815,0.77815,40000000.0
2007-12-07 10:47:00,0.77825,0.7785,0.77825,0.7783,245500000.0
2007-12-07 10:48:00,0.7783,0.77875,0.7782,0.7786,639199999.0
2007-12-07 10:49:00,0.77855,0.779,0.7785,0.77855,703999993.0
2007-12-07 10:50:00,0.7786,0.7789,0.7785,0.77865,944700001.0
2007-12-07 10:51:00,0.7787,0.77875,0.7786,0.77865,194800000.0
2007-12-07 10:52:00,0.77865,0.77895,0.77865,0.77895,371100000.0
2007-12-07 10:53:00,0.7789,0.7791,0.77875,0.77895,1282200003.0
2007-12-07 10:54:00,0.77895,0.77935,0.7789,0.77925,773400000.0
2007-12-07 10:55:00,0.77925,0.77935,0.77905,0.77905,458000000.0
2007-12-07 10:56:00,0.77905,0.77905,0.77865,0.77865,360000000.0
2007-12-07 10:57:00,0.77865,0.77895,0.77865,0.7787,597600000.0
2007-12-07 10:58:00,0.7787,0.779,0.77865,0.7788,605000000.0
2007-12-07 10:59:00,0.7788,0.77885,0.77875,0.7788,561300000.0
2007-12-07 11:00:00,0.7788,0.77885,0.77865,0.77865,240800000.0
2007-12-07 11:01:00,0.77865,0.77865,0.7785,0.7785,461599998.0
2007-12-07 11:02:00,0.77855,0.77905,0.7785,0.779,546999999.0
2007-12-07 11:03:00,0.779,0.7795,0.779,0.77915,778700001.0
2007-12-07 11:04:00,0.77915,0.7794,0.77915,0.7793,520999995.0
2007-12-07 11:05:00,0.7793,0.7794,0.7791,0.7794,742800000.0
2007-12-07 11:06:00,0.7794,0.7794,0.7793,0.7794,366900000.0
2007-12-07 11:07:00,0.7794,0.7796,0.77925,0.77935,294800000.0
2007-12-07 11:08:00,0.7794,0.7794,0.7793,0.7793,409600000.0
2007-12-07 11:09:00,0.7793,0.7793,0.779,0.779,644900000.0
2007-12-07 11:10:00,0.779,0.779,0.7784,0.7786,528800000.0
2007-12-07 11:11:00,0.7786,0.7786,0.77815,0.77815,384399998.0
2007-12-07 11:12:00,0.7782,0.7784,0.7781,0.7781,422800004.0
2007-12-07 11:13:00,0.7781,0.7782,0.7778,0.7779,488500000.0
2007-12-07 11:14:00,0.778,0.778,0.77765,0.7777,404900000.0
2007-12-07 11:15:00,0.7777,0.7777,0.7775,0.7776,70100000.0
2007-12-07 11:16:00,0.7776,0.7777,0.7776,0.77765,50300000.0
2007-12-07 11:17:00,0.77765,0.7778,0.77755,0.7777,192800000.0
2007-12-07 11:18:00,0.7777,0.7777,0.7773,0.7775,630300000.0
2007-12-07 11:19:00,0.7775,0.7777,0.7775,0.7776,169800000.0
2007-12-07 11:20:00,0.7776,0.7776,0.7776,0.7776,202400000.0
2007-12-07 11:21:00,0.7776,0.7776,0.7775,0.7776,97600000.0
2007-12-07 11:22:00,0.7776,0.7776,0.7775,0.7775,32000000.0
2007-12-07 11:23:00,0.7775,0.778,0.77745,0.77795,356900001.0
2007-12-07 11:24:00,0.77795,0.7782,0.77795,0.7782,141900001.0
2007-12-07 11:25:00,0.7782,0.7782,0.7779,0.778,409499999.0
2007-12-07 11:26:00,0.778,0.778,0.7779,0.77795,397600000.0
2007-12-07 11:27:00,0.77795,0.77815,0.77785,0.77795,417600000.0
2007-12-07 11:28:00,0.77795,0.7782,0.7776,0.7777,166900000.0
2007-12-07 11:29:00,0.7777,0.7777,0.77765,0.7777,158900000.0
2007-12-07 11:30:00,0.7777,0.778,0.7777,0.7778,572400000.0
2007-12-07 11:31:00,0.7778,0.7779,0.77775,0.7779,381400009.0
2007-12-07 11:32:00,0.77785,0.778,0.7777,0.7779,419200004.0
2007-12-07 11:33:00,0.7779,0.7783,0.77785,0.7781,336800000.0
2007-12-07 11:34:00,0.7781,0.7781,0.77795,0.7781,761999999.0
2007-12-07 11:35:00,0.77805,0.7782,0.7777,0.7777,993500000.0
2007-12-07 11:36:00,0.7777,0.7777,0.77755,0.7776,622200000.0
2007-12-07 11:37:00,0.7776,0.7776,0.7775,0.7776,262200000.0
2007-12-07 11:38:00,0.7779,0.7784,0.7779,0.7784,1645300004.0
2007-12-07 11:39:00,0.7784,0.7788,0.77815,0.7783,839500003.0
2007-12-07 11:40:00,0.7784,0.7784,0.77805,0.77815,903900005.0
2007-12-07 11:41:00,0.7782,0.7782,0.77815,0.7782,332400000.0
2007-12-07 11:42:00,0.7782,0.7782,0.7769,0.7769,528300000.0
2007-12-07 11:43:00,0.7769,0.7769,0.77645,0.77645,429900001.0
2007-12-07 11:44:00,0.7765,0.7765,0.77645,0.77645,74500000.0
2007-12-07 11:45:00,0.77645,0.7767,0.77625,0.7765,423200000.0
2007-12-07 11:46:00,0.7765,0.77655,0.7763,0.7765,169300000.0
2007-12-07 11:47:00,0.77645,0.77655,0.77625,0.7763,293200000.0
2007-12-07 11:48:00,0.7763,0.7765,0.7762,0.7765,385300000.0
2007-12-07 11:49:00,0.7764,0.77695,0.7764,0.77695,887300000.0
2007-12-07 11:50:00,0.777,0.7772,0.7766,0.7769,1112599999.0
2007-12-07 11:51:00,0.7769,0.7771,0.7769,0.777,445900002.0
2007-12-07 11:52:00,0.777,0.7771,0.77695,0.7771,514400000.0
2007-12-07 11:53:00,0.77705,0.77715,0.77685,0.777,340299999.0
2007-12-07 11:54:00,0.777,0.777,0.77685,0.777,262000000.0
2007-12-07 11:55:00,0.777,0.7771,0.7769,0.7771,263500001.0
2007-12-07 11:56:00,0.7771,0.7772,0.7769,0.7771,633800005.0
2007-12-07 11:57:00,0.77705,0.7771,0.77695,0.77695,262300000.0
2007-12-07 11:58:00,0.7769,0.77695,0.7767,0.7769,406700000.0
2007-12-07 11:59:00,0.7769,0.7771,0.7766,0.7768,578099999.0
2007-12-07 12:00:00,0.7768,0.77725,0.77675,0.77725,359199999.0
2007-12-07 12:01:00,0.77725,0.7773,0.7772,0.77725,259200000.0
2007-12-07 12:02:00,0.77725,0.7773,0.7772,0.7772,243400000.0
2007-12-07 12:03:00,0.7772,0.7772,0.7769,0.7769,66600000.0
2007-12-07 12:04:00,0.7769,0.7769,0.7758,0.7758,538699999.0
2007-12-07 12:05:00,0.7758,0.776,0.7755,0.7759,365700000.0
2007-12-07 12:06:00,0.7759,0.776,0.7753,0.7757,531099998.0
2007-12-07 12:07:00,0.7757,0.7757,0.7752,0.7755,376699999.0
2007-12-07 12:08:00,0.7755,0.7755,0.7753,0.7753,38000000.0
2007-12-07 12:09:00,0.77515,0.7753,0.775,0.7751,156200000.0
2007-12-07 12:10:00,0.7751,0.7752,0.775,0.775,55900000.0
2007-12-07 12:11:00,0.77505,0.7751,0.7747,0.7749,373600000.0
2007-12-07 12:12:00,0.7749,0.7752,0.77445,0.7745,415000000.0
2007-12-07 12:13:00,0.7745,0.7746,0.7744,0.7745,392500002.0
2007-12-07 12:14:00,0.7745,0.7747,0.77445,0.7745,158300000.0
2007-12-07 12:15:00,0.7745,0.7746,0.7744,0.7746,144300000.0
2007-12-07 12:16:00,0.7746,0.7747,0.7746,0.77465,315300000.0
2007-12-07 12:17:00,0.77465,0.7747,0.7746,0.7747,124700000.0
2007-12-07 12:18:00,0.7747,0.7749,0.77465,0.7749,131500000.0
2007-12-07 12:19:00,0.7749,0.77505,0.7749,0.775,163800000.0
2007-12-07 12:20:00,0.775,0.775,0.7748,0.7749,127200000.0
2007-12-07 12:21:00,0.77485,0.7749,0.7748,0.77485,201100000.0
2007-12-07 12:22:00,0.7748,0.77525,0.7748,0.77525,718600004.0
2007-12-07 12:23:00,0.7753,0.7761,0.77525,0.7755,783299995.0
2007-12-07 12:24:00,0.7755,0.7757,0.77545,0.77545,121500000.0
2007-12-07 12:25:00,0.7756,0.7756,0.7753,0.77545,565200000.0
2007-12-07 12:26:00,0.77545,0.77555,0.77545,0.77555,247200000.0
2007-12-07 12:27:00,0.77555,0.77555,0.7754,0.77545,214400000.0
2007-12-07 12:28:00,0.77545,0.77545,0.7753,0.7753,182300000.0
2007-12-07 12:29:00,0.7753,0.77555,0.7753,0.7754,292099997.0
2007-12-07 12:30:00,0.7754,0.7755,0.7753,0.7755,168800000.0
2007-12-07 12:31:00,0.77555,0.7756,0.7755,0.7756,161600000.0
2007-12-07 12:32:00,0.7756,0.7756,0.77545,0.77545,44800000.0
2007-12-07 12:33:00,0.77545,0.7756,0.7754,0.7755,97700000.0
2007-12-07 12:34:00,0.7755,0.7756,0.77535,0.7756,354399999.0
2007-12-07 12:35:00,0.7756,0.7759,0.77545,0.77545,481700001.0
2007-12-07 12:36:00,0.77545,0.7756,0.77545,0.7755,398200006.0
2007-12-07 12:37:00,0.77545,0.7755,0.7753,0.7755,276700006.0
2007-12-07 12:38:00,0.7755,0.7756,0.77545,0.7755,172800000.0
2007-12-07 12:39:00,0.7755,0.7755,0.77545,0.7755,207200000.0
2007-12-07 12:40:00,0.7755,0.7755,0.7754,0.7754,253600000.0
2007-12-07 12:41:00,0.7754,0.7754,0.775,0.775,497300004.0
2007-12-07 12:42:00,0.77525,0.7756,0.775,0.7755,747500002.0
2007-12-07 12:43:00,0.7755,0.7756,0.77535,0.7754,358400001.0
2007-12-07 12:44:00,0.7754,0.7756,0.7753,0.7756,269800001.0
2007-12-07 12:45:00,0.7756,0.7756,0.7755,0.7755,111200000.0
2007-12-07 12:46:00,0.7755,0.7755,0.77535,0.77545,244000000.0
2007-12-07 12:47:00,0.77545,0.77545,0.77535,0.77545,262300000.0
2007-12-07 12:48:00,0.7754,0.7756,0.7754,0.77545,436900000.0
2007-12-07 12:49:00,0.7755,0.7759,0.7755,0.77565,672299999.0
2007-12-07 12:50:00,0.77565,0.7757,0.7756,0.77565,216800000.0
2007-12-07 12:51:00,0.77565,0.776,0.7756,0.77565,449199996.0
2007-12-07 12:52:00,0.77565,0.7758,0.77565,0.7758,845600000.0
2007-12-07 12:53:00,0.7758,0.7759,0.7758,0.7759,377600000.0
2007-12-07 12:54:00,0.7759,0.7759,0.77585,0.77585,126600000.0
2007-12-07 12:55:00,0.7757,0.776,0.7757,0.7759,312800000.0
2007-12-07 12:56:00,0.77595,0.776,0.7759,0.77595,111000000.0
2007-12-07 12:57:00,0.776,0.77615,0.7759,0.7759,38400000.0
2007-12-07 12:58:00,0.77585,0.776,0.77585,0.776,125400000.0
2007-12-07 12:59:00,0.776,0.7761,0.77595,0.7761,116100000.0
2007-12-07 13:00:00,0.7761,0.7761,0.7761,0.7761,199700000.0
2007-12-07 13:01:00,0.7761,0.7762,0.776,0.7762,180600002.0
2007-12-07 13:02:00,0.7762,0.7762,0.776,0.7762,218799996.0
2007-12-07 13:03:00,0.7762,0.7762,0.7762,0.7762,36000000.0
2007-12-07 13:04:00,0.7762,0.7762,0.77615,0.7762,90400000.0
2007-12-07 13:05:00,0.776,0.7762,0.776,0.7762,62800000.0
2007-12-07 13:06:00,0.7762,0.7764,0.7761,0.7762,135600000.0
2007-12-07 13:07:00,0.7762,0.7764,0.77605,0.7764,23000000.0
2007-12-07 13:08:00,0.7764,0.7764,0.7761,0.7762,73200000.0
2007-12-07 13:09:00,0.7762,0.7762,0.7761,0.7761,247299996.0
2007-12-07 13:10:00,0.7762,0.7762,0.7762,0.7762,116400000.0
2007-12-07 13:11:00,0.77615,0.7766,0.7761,0.77615,637300000.0
2007-12-07 13:12:00,0.7762,0.7762,0.7761,0.7762,400200001.0
2007-12-07 13:13:00,0.7762,0.7762,0.77615,0.7762,295500000.0
2007-12-07 13:14:00,0.7762,0.7762,0.77615,0.7762,171900000.0
2007-12-07 13:15:00,0.7762,0.7762,0.7762,0.7762,123800000.0
2007-12-07 13:16:00,0.7762,0.77645,0.77615,0.7764,97600000.0
2007-12-07 13:17:00,0.7764,0.7765,0.77615,0.77625,14500000.0
2007-12-07 13:18:00,0.77625,0.7766,0.77615,0.7766,19000000.0
2007-12-07 13:19:00,0.7766,0.7766,0.77625,0.7766,23100000.0
2007-12-07 13:20:00,0.7766,0.7766,0.7766,0.7766,5000000.0
2007-12-07 13:21:00,0.7766,0.7766,0.7763,0.7763,9400000.0
2007-12-07 13:22:00,0.7763,0.7766,0.7763,0.7766,27200000.0
2007-12-07 13:23:00,0.77625,0.7763,0.77625,0.7763,57400000.0
2007-12-07 13:24:00,0.7763,0.7766,0.77625,0.7766,53000000.0
2007-12-07 13:25:00,0.7766,0.7766,0.7756,0.7757,146400000.0
2007-12-07 13:26:00,0.7757,0.7758,0.7756,0.77565,430399998.0
2007-12-07 13:27:00,0.7757,0.7757,0.77555,0.7756,212800000.0
2007-12-07 13:28:00,0.7756,0.7757,0.7756,0.7757,188800000.0
2007-12-07 13:29:00,0.7757,0.7757,0.77555,0.77555,170200000.0
2007-12-07 13:30:00,0.7756,0.7756,0.7754,0.7755,102800000.0
2007-12-07 13:31:00,0.7754,0.7756,0.7754,0.7755,121600000.0
2007-12-07 13:32:00,0.7755,0.7755,0.7754,0.7755,55600000.0
2007-12-07 13:33:00,0.7755,0.7756,0.7755,0.7756,125600000.0
2007-12-07 13:34:00,0.7756,0.7756,0.7754,0.7754,50900000.0
2007-12-07 13:35:00,0.77545,0.77545,0.7754,0.77545,43500000.0
2007-12-07 13:36:00,0.77545,0.7756,0.7754,0.77545,110500000.0
2007-12-07 13:37:00,0.77545,0.7756,0.77545,0.7755,80200000.0
2007-12-07 13:38:00,0.7754,0.7757,0.7754,0.7757,338399999.0
2007-12-07 13:39:00,0.7757,0.77575,0.77565,0.7757,284600001.0
2007-12-07 13:40:00,0.7757,0.7757,0.7757,0.7757,198800000.0
2007-12-07 13:41:00,0.77565,0.7758,0.77565,0.7758,465600001.0
2007-12-07 13:42:00,0.7758,0.7758,0.7756,0.7757,424000000.0
2007-12-07 13:43:00,0.7757,0.7758,0.7756,0.77565,266100000.0
2007-12-07 13:44:00,0.77565,0.7757,0.7756,0.7757,68100000.0
2007-12-07 13:45:00,0.7757,0.7758,0.77555,0.77555,328000001.0
2007-12-07 13:46:00,0.77555,0.7756,0.77555,0.7756,32000000.0
2007-12-07 13:47:00,0.7756,0.7756,0.7755,0.77555,49600000.0
2007-12-07 13:48:00,0.77555,0.77555,0.7755,0.77555,41399999.0
2007-12-07 13:49:00,0.7755,0.7758,0.7755,0.77555,176799997.0
2007-12-07 13:50:00,0.77555,0.77565,0.7755,0.77565,75799996.0
2007-12-07 13:51:00,0.77565,0.77565,0.7755,0.7755,13800000.0
2007-12-07 13:52:00,0.7755,0.77565,0.7755,0.77565,23000000.0
2007-12-07 13:53:00,0.77565,0.7758,0.77565,0.7758,5900000.0
2007-12-07 13:54:00,0.7758,0.7758,0.77565,0.77565,4600000.0
2007-12-07 13:55:00,0.77565,0.77565,0.7756,0.7756,24500000.0
2007-12-07 13:56:00,0.7756,0.77595,0.7755,0.7757,129699999.0
2007-12-07 13:57:00,0.7757,0.7757,0.7756,0.7756,167200000.0
2007-12-07 13:58:00,0.7756,0.7757,0.7756,0.77565,152700000.0
2007-12-07 13:59:00,0.77565,0.77565,0.7756,0.77565,85000000.0
2007-12-07 14:00:00,0.77565,0.77575,0.7755,0.7755,311399998.0
2007-12-07 14:01:00,0.7756,0.77615,0.77555,0.77555,185200000.0
2007-12-07 14:02:00,0.77555,0.7756,0.77555,0.7756,337199993.0
2007-12-07 14:03:00,0.7756,0.7758,0.77555,0.7758,330800000.0
2007-12-07 14:04:00,0.7758,0.7758,0.77565,0.77565,49000000.0
2007-12-07 14:05:00,0.77565,0.7758,0.77565,0.7757,153600000.0
2007-12-07 14:06:00,0.7757,0.776,0.7757,0.7759,233300000.0
2007-12-07 14:07:00,0.7759,0.776,0.77565,0.7759,161900000.0
2007-12-07 14:08:00,0.7759,0.7759,0.7758,0.7759,170200000.0
2007-12-07 14:09:00,0.7759,0.7761,0.7758,0.7761,92000000.0
2007-12-07 14:10:00,0.7761,0.77645,0.77605,0.77635,457600001.0
2007-12-07 14:11:00,0.77635,0.7767,0.7761,0.7767,273800000.0
2007-12-07 14:12:00,0.77665,0.77675,0.77645,0.77655,123200002.0
2007-12-07 14:13:00,0.7766,0.7768,0.7765,0.7766,720099999.0
2007-12-07 14:14:00,0.7766,0.7766,0.77645,0.77645,319799992.0
2007-12-07 14:15:00,0.7765,0.7768,0.77635,0.7766,198600000.0
2007-12-07 14:16:00,0.7766,0.7766,0.7762,0.7764,379200000.0
2007-12-07 14:17:00,0.7764,0.7764,0.77625,0.7763,169400000.0
2007-12-07 14:18:00,0.7763,0.7764,0.7763,0.7764,58700000.0
2007-12-07 14:19:00,0.7764,0.7767,0.77635,0.7767,536999997.0
2007-12-07 14:20:00,0.77665,0.777,0.7765,0.7767,360000000.0
2007-12-07 14:21:00,0.7767,0.7767,0.77665,0.77665,117600000.0
2007-12-07 14:22:00,0.7767,0.77675,0.7767,0.77675,145600000.0
2007-12-07 14:23:00,0.77675,0.77675,0.77675,0.77675,84000000.0
2007-12-07 14:24:00,0.77675,0.77675,0.77675,0.77675,94200000.0
2007-12-07 14:25:00,0.77675,0.77675,0.77645,0.77675,51300000.0
2007-12-07 14:26:00,0.77675,0.77685,0.77675,0.77685,133700000.0
2007-12-07 14:27:00,0.77685,0.77685,0.7768,0.77685,75900000.0
2007-12-07 14:28:00,0.77685,0.7769,0.77685,0.7769,139200000.0
2007-12-07 14:29:00,0.7769,0.7769,0.77685,0.77685,99200000.0
2007-12-07 14:30:00,0.77685,0.7769,0.7768,0.7769,77100000.0
2007-12-07 14:31:00,0.7768,0.7769,0.7768,0.7769,126000000.0
2007-12-07 14:32:00,0.7769,0.7769,0.77685,0.7769,160000000.0
2007-12-07 14:33:00,0.77685,0.7769,0.77665,0.7769,70100000.0
2007-12-07 14:34:00,0.77695,0.7773,0.77685,0.77725,361200003.0
2007-12-07 14:35:00,0.77725,0.77735,0.7772,0.7773,183600000.0
2007-12-07 14:36:00,0.77745,0.7776,0.7773,0.77735,600600007.0
2007-12-07 14:37:00,0.77735,0.7775,0.77735,0.7775,585199998.0
2007-12-07 14:38:00,0.7775,0.7775,0.77745,0.7775,104800000.0
2007-12-07 14:39:00,0.7775,0.7775,0.7774,0.77745,221000000.0
2007-12-07 14:40:00,0.7774,0.7776,0.77735,0.7776,303500000.0
2007-12-07 14:41:00,0.7775,0.7776,0.7773,0.7775,501599999.0
2007-12-07 14:42:00,0.77745,0.7776,0.77745,0.7775,384799999.0
2007-12-07 14:43:00,0.7775,0.7775,0.77745,0.7775,216500000.0
2007-12-07 14:44:00,0.7775,0.7779,0.7774,0.7778,387800000.0
2007-12-07 14:45:00,0.7779,0.7782,0.7778,0.77795,1045500002.0
2007-12-07 14:46:00,0.77795,0.7783,0.77795,0.7783,187800000.0
2007-12-07 14:47:00,0.7783,0.7783,0.7781,0.7781,367600002.0
2007-12-07 14:48:00,0.77815,0.7782,0.7775,0.77775,573300007.0
2007-12-07 14:49:00,0.7777,0.7781,0.7776,0.778,564400000.0
2007-12-07 14:50:00,0.778,0.778,0.7779,0.778,155299999.0
2007-12-07 14:51:00,0.778,0.778,0.7778,0.77785,224700000.0
2007-12-07 14:52:00,0.7779,0.778,0.77775,0.778,438700001.0
2007-12-07 14:53:00,0.7779,0.7781,0.7779,0.7781,137900000.0
2007-12-07 14:54:00,0.7781,0.7781,0.77785,0.778,262400000.0
2007-12-07 14:55:00,0.778,0.7781,0.778,0.7781,286200000.0
2007-12-07 14:56:00,0.7781,0.7781,0.77795,0.7781,132000000.0
2007-12-07 14:57:00,0.7781,0.7781,0.7779,0.7779,71600000.0
2007-12-07 14:58:00,0.7779,0.7787,0.77785,0.7782,254700000.0
2007-12-07 14:59:00,0.7782,0.779,0.778,0.7787,784499997.0
2007-12-07 15:00:00,0.77865,0.77875,0.77835,0.77875,836499999.0
2007-12-07 15:01:00,0.77875,0.77925,0.7784,0.77865,509800008.0
2007-12-07 15:02:00,0.77845,0.77875,0.77835,0.77865,858400000.0
2007-12-07 15:03:00,0.77865,0.77895,0.77845,0.7786,776000008.0
2007-12-07 15:04:00,0.7786,0.7788,0.7785,0.77875,428000001.0
2007-12-07 15:05:00,0.77875,0.779,0.77875,0.779,118100000.0
2007-12-07 15:06:00,0.779,0.77915,0.779,0.77915,221800000.0
2007-12-07 15:07:00,0.77915,0.77915,0.77915,0.77915,81600000.0
2007-12-07 15:08:00,0.7791,0.7792,0.7791,0.77915,147000000.0
2007-12-07 15:09:00,0.77915,0.77945,0.7791,0.7792,105600000.0
2007-12-07 15:10:00,0.7792,0.77985,0.7792,0.7797,915100013.0
2007-12-07 15:11:00,0.77975,0.78005,0.77935,0.77955,1033799997.0
2007-12-07 15:12:00,0.77955,0.77985,0.7795,0.77975,549199999.0
2007-12-07 15:13:00,0.77975,0.77975,0.77945,0.77955,646100000.0
2007-12-07 15:14:00,0.77955,0.77965,0.77905,0.7791,643699999.0
2007-12-07 15:15:00,0.7791,0.77935,0.77875,0.77875,531999996.0
2007-12-07 15:16:00,0.77875,0.77915,0.77865,0.7787,533300000.0
2007-12-07 15:17:00,0.7787,0.77945,0.77865,0.77935,428800000.0
2007-12-07 15:18:00,0.77935,0.77935,0.7788,0.7789,428400000.0
2007-12-07 15:19:00,0.77885,0.7789,0.77875,0.7789,200900000.0
2007-12-07 15:20:00,0.7789,0.7789,0.77855,0.7786,364400000.0
2007-12-07 15:21:00,0.7786,0.7786,0.7784,0.7784,486200000.0
2007-12-07 15:22:00,0.77815,0.77845,0.77775,0.77815,553600001.0
2007-12-07 15:23:00,0.77815,0.77815,0.7774,0.7781,372499999.0
2007-12-07 15:24:00,0.7781,0.7788,0.7781,0.7787,188000000.0
2007-12-07 15:25:00,0.7787,0.7792,0.7787,0.77895,348000000.0
2007-12-07 15:26:00,0.77895,0.77935,0.77875,0.77875,227000000.0
2007-12-07 15:27:00,0.77875,0.77875,0.77845,0.77845,188700000.0
2007-12-07 15:28:00,0.77845,0.77855,0.77735,0.77785,490199997.0
2007-12-07 15:29:00,0.77785,0.77825,0.77735,0.77825,244800001.0
2007-12-07 15:30:00,0.77825,0.77825,0.77825,0.77825,9600000.0
2007-12-07 15:31:00,0.778,0.77805,0.77745,0.77755,213600000.0
2007-12-07 15:32:00,0.77755,0.77805,0.77735,0.77765,710500003.0
2007-12-07 15:33:00,0.7777,0.77885,0.77745,0.7785,625999997.0
2007-12-07 15:34:00,0.7785,0.7793,0.77835,0.7793,741500001.0
2007-12-07 15:35:00,0.7793,0.77935,0.77925,0.77925,373200000.0
2007-12-07 15:36:00,0.77925,0.77925,0.77865,0.77885,864100000.0
2007-12-07 15:37:00,0.77885,0.77885,0.77825,0.7783,417000000.0
2007-12-07 15:38:00,0.7783,0.77855,0.77705,0.77835,405799999.0
2007-12-07 15:39:00,0.77835,0.7788,0.77795,0.7782,894000001.0
2007-12-07 15:40:00,0.7782,0.77875,0.77785,0.77845,1025699997.0
2007-12-07 15:41:00,0.77845,0.77935,0.77835,0.77835,728000010.0
2007-12-07 15:42:00,0.77835,0.78015,0.77835,0.78015,1103700003.0
2007-12-07 15:43:00,0.78015,0.78165,0.78015,0.78125,1612999999.0
2007-12-07 15:44:00,0.78115,0.78135,0.78015,0.78115,1142799998.0
2007-12-07 15:45:00,0.78115,0.78115,0.78045,0.78045,1367899988.0
2007-12-07 15:46:00,0.78045,0.78055,0.77905,0.7795,1046100002.0
2007-12-07 15:47:00,0.7795,0.78005,0.77935,0.7797,1676300008.0
2007-12-07 15:48:00,0.77975,0.77995,0.7797,0.7799,751500004.0
2007-12-07 15:49:00,0.7799,0.78015,0.77915,0.77955,1247600011.0
2007-12-07 15:50:00,0.77955,0.77965,0.77895,0.77925,767200000.0
2007-12-07 15:51:00,0.77925,0.78005,0.779,0.77955,725600000.0
2007-12-07 15:52:00,0.77955,0.77995,0.77915,0.77995,806800000.0
2007-12-07 15:53:00,0.77995,0.77995,0.77955,0.7796,281500000.0
2007-12-07 15:54:00,0.7796,0.77985,0.77955,0.77985,559799998.0
2007-12-07 15:55:00,0.77985,0.78015,0.77965,0.77995,502100003.0
2007-12-07 15:56:00,0.77995,0.78055,0.77995,0.78045,846799997.0
2007-12-07 15:57:00,0.78045,0.7805,0.7804,0.7805,273700001.0
2007-12-07 15:58:00,0.7805,0.78055,0.7805,0.7805,139200000.0
2007-12-07 15:59:00,0.7805,0.78105,0.7805,0.78095,496399998.0
2007-12-07 16:00:00,0.78095,0.78095,0.78055,0.78055,614400000.0
2007-12-07 16:01:00,0.7806,0.78065,0.78035,0.78045,543600003.0
2007-12-07 16:02:00,0.78045,0.78055,0.78035,0.78055,373800002.0
2007-12-07 16:03:00,0.7805,0.78085,0.7805,0.7808,334400000.0
2007-12-07 16:04:00,0.7808,0.78095,0.78075,0.78085,549900002.0
2007-12-07 16:05:00,0.7808,0.78085,0.7808,0.78085,257800000.0
2007-12-07 16:06:00,0.78085,0.78085,0.7807,0.78075,240300003.0
2007-12-07 16:07:00,0.7808,0.78105,0.78075,0.7808,288100005.0
2007-12-07 16:08:00,0.7808,0.7808,0.78055,0.7807,276000007.0
2007-12-07 16:09:00,0.7807,0.781,0.78065,0.781,212800006.0
2007-12-07 16:10:00,0.781,0.78115,0.7806,0.7806,200700000.0
2007-12-07 16:11:00,0.7806,0.78075,0.78055,0.7806,177299998.0
2007-12-07 16:12:00,0.78065,0.78065,0.7798,0.7798,512500003.0
2007-12-07 16:13:00,0.7798,0.7801,0.7798,0.7801,556100006.0
2007-12-07 16:14:00,0.78015,0.78055,0.77995,0.78055,823400000.0
2007-12-07 16:15:00,0.7806,0.7806,0.78,0.78045,511200000.0
2007-12-07 16:16:00,0.78045,0.78045,0.77995,0.78035,436799989.0
2007-12-07 16:17:00,0.78035,0.78035,0.77995,0.78035,514400001.0
2007-12-07 16:18:00,0.78035,0.78055,0.77985,0.78005,1112700012.0
2007-12-07 16:19:00,0.78005,0.7803,0.77995,0.77995,350700000.0
2007-12-07 16:20:00,0.77995,0.7805,0.77985,0.7805,816700001.0
2007-12-07 16:21:00,0.7805,0.7805,0.7801,0.78015,295800000.0
2007-12-07 16:22:00,0.78015,0.78045,0.77995,0.78025,247900000.0
2007-12-07 16:23:00,0.78025,0.78045,0.78025,0.78045,24000000.0
2007-12-07 16:24:00,0.78045,0.7809,0.78035,0.78085,310000000.0
2007-12-07 16:25:00,0.78085,0.78085,0.7802,0.7802,549500000.0
2007-12-07 16:26:00,0.78025,0.78025,0.7799,0.78015,703900003.0
2007-12-07 16:27:00,0.78015,0.78015,0.77995,0.78005,260800000.0
2007-12-07 16:28:00,0.78005,0.78095,0.78005,0.78065,331800000.0
2007-12-07 16:29:00,0.78065,0.78065,0.7803,0.78045,196600001.0
2007-12-07 16:30:00,0.78045,0.78045,0.78035,0.78035,108000000.0
2007-12-07 16:31:00,0.78035,0.78085,0.78035,0.78075,344800000.0
2007-12-07 16:32:00,0.78075,0.78075,0.7801,0.7805,393600001.0
2007-12-07 16:33:00,0.78055,0.78075,0.78055,0.78075,160000000.0
2007-12-07 16:34:00,0.78075,0.78075,0.7807,0.7807,92000000.0
2007-12-07 16:35:00,0.7807,0.7807,0.78045,0.78055,202400000.0
2007-12-07 16:36:00,0.78055,0.78055,0.78035,0.78035,410400000.0
2007-12-07 16:37:00,0.78035,0.78035,0.78,0.78035,412700000.0
2007-12-07 16:38:00,0.78035,0.7804,0.78,0.7802,196800000.0
2007-12-07 16:39:00,0.7802,0.7804,0.78015,0.78015,289600000.0
2007-12-07 16:40:00,0.78015,0.78035,0.77995,0.7802,412100004.0
2007-12-07 16:41:00,0.7802,0.78045,0.7795,0.78,363800000.0
2007-12-07 16:42:00,0.78,0.78015,0.77965,0.77995,399999998.0
2007-12-07 16:43:00,0.78,0.78,0.77935,0.77965,690399998.0
2007-12-07 16:44:00,0.77965,0.78075,0.77965,0.77995,884100000.0
2007-12-07 16:45:00,0.77995,0.77995,0.77975,0.77985,518499987.0
2007-12-07 16:46:00,0.77975,0.77995,0.77975,0.77995,706999993.0
2007-12-07 16:47:00,0.77995,0.77995,0.77985,0.77995,178399991.0
2007-12-07 16:48:00,0.77995,0.78005,0.77985,0.77995,589599999.0
2007-12-07 16:49:00,0.77995,0.78015,0.77985,0.78015,437599981.0
2007-12-07 16:50:00,0.78015,0.7803,0.77985,0.78,563000002.0
2007-12-07 16:51:00,0.78,0.78015,0.77995,0.78015,432899994.0
2007-12-07 16:52:00,0.78025,0.78025,0.78005,0.78005,736300002.0
2007-12-07 16:53:00,0.78015,0.78015,0.78015,0.78015,159100000.0
2007-12-07 16:54:00,0.78015,0.78055,0.78015,0.7805,166800000.0
2007-12-07 16:55:00,0.7805,0.78055,0.78045,0.78045,101700000.0
2007-12-07 16:56:00,0.78045,0.78145,0.78035,0.78085,502700000.0
2007-12-07 16:57:00,0.78085,0.78125,0.78085,0.78125,528800000.0
2007-12-07 16:58:00,0.78105,0.78115,0.78075,0.78085,540800000.0
2007-12-07 16:59:00,0.78085,0.78135,0.78065,0.78085,511200000.0
2007-12-07 17:00:00,0.78085,0.78135,0.7806,0.78085,550900000.0
2007-12-07 17:01:00,0.78085,0.78125,0.78085,0.78125,483000000.0
2007-12-07 17:02:00,0.78125,0.78125,0.78045,0.78045,759400006.0
2007-12-07 17:03:00,0.7806,0.78075,0.78045,0.7807,572799999.0
2007-12-07 17:04:00,0.7807,0.7807,0.78065,0.78065,254400000.0
2007-12-07 17:05:00,0.78065,0.78065,0.78055,0.78055,110100000.0
2007-12-07 17:06:00,0.78065,0.7807,0.78055,0.78065,184800000.0
2007-12-07 17:07:00,0.78065,0.78065,0.78045,0.78045,261599999.0
2007-12-07 17:08:00,0.78045,0.78045,0.78015,0.78025,288900000.0
2007-12-07 17:09:00,0.78025,0.78025,0.78015,0.78015,52200000.0
2007-12-07 17:10:00,0.78015,0.78025,0.77985,0.78025,544000006.0
2007-12-07 17:11:00,0.78025,0.78025,0.78015,0.78025,265699995.0
2007-12-07 17:12:00,0.78015,0.78015,0.78015,0.78015,179000000.0
2007-12-07 17:13:00,0.78015,0.78025,0.78015,0.78015,255600000.0
2007-12-07 17:14:00,0.78015,0.78035,0.78015,0.7803,217000000.0
2007-12-07 17:15:00,0.7803,0.7803,0.77995,0.78,114900000.0
2007-12-07 17:16:00,0.78,0.78015,0.77985,0.78015,446700000.0
2007-12-07 17:17:00,0.78015,0.78015,0.77945,0.77975,939399999.0
2007-12-07 17:18:00,0.77975,0.77975,0.77895,0.77895,934500005.0
2007-12-07 17:19:00,0.77905,0.77915,0.77885,0.77885,1109200007.0
2007-12-07 17:20:00,0.77885,0.77915,0.77885,0.779,795299981.0
2007-12-07 17:21:00,0.77915,0.77915,0.779,0.77905,295700000.0
2007-12-07 17:22:00,0.77905,0.77965,0.77895,0.77965,670299997.0
2007-12-07 17:23:00,0.77965,0.77965,0.77945,0.77945,571699993.0
2007-12-07 17:24:00,0.77945,0.77955,0.77945,0.7795,114900000.0
2007-12-07 17:25:00,0.7795,0.7796,0.77945,0.77945,352600000.0
2007-12-07 17:26:00,0.77945,0.7795,0.77935,0.77945,197500000.0
2007-12-07 17:27:00,0.77945,0.77945,0.7794,0.77945,45600000.0
2007-12-07 17:28:00,0.77945,0.77945,0.7793,0.7793,116800000.0
2007-12-07 17:29:00,0.7793,0.7794,0.77915,0.7792,288200000.0
2007-12-07 17:30:00,0.7792,0.7792,0.7789,0.779,451500000.0
2007-12-07 17:31:00,0.779,0.77905,0.7787,0.7788,500300001.0
2007-12-07 17:32:00,0.7788,0.77895,0.77875,0.77875,306800000.0
2007-12-07 17:33:00,0.77885,0.77885,0.77855,0.7788,341300004.0
2007-12-07 17:34:00,0.7788,0.7789,0.77865,0.77875,439799996.0
2007-12-07 17:35:00,0.77875,0.77905,0.77865,0.77875,1196599997.0
2007-12-07 17:36:00,0.77875,0.77885,0.77785,0.77805,829600002.0
2007-12-07 17:37:00,0.77805,0.77885,0.77795,0.77825,1296700002.0
2007-12-07 17:38:00,0.77825,0.7787,0.77815,0.7787,925199988.0
2007-12-07 17:39:00,0.7787,0.7787,0.77865,0.7787,240600000.0
2007-12-07 17:40:00,0.7787,0.77875,0.7787,0.7787,156000000.0
2007-12-07 17:41:00,0.7787,0.7787,0.77825,0.7783,422000001.0
2007-12-07 17:42:00,0.7783,0.7785,0.7783,0.77845,891200011.0
2007-12-07 17:43:00,0.77845,0.77845,0.77815,0.77825,515899999.0
2007-12-07 17:44:00,0.77825,0.77825,0.77805,0.7782,313899999.0
2007-12-07 17:45:00,0.77825,0.77845,0.77815,0.7784,53800000.0
2007-12-07 17:46:00,0.7784,0.77855,0.77835,0.77845,634400000.0
2007-12-07 17:47:00,0.77845,0.7785,0.7784,0.77845,202600000.0
2007-12-07 17:48:00,0.7784,0.7785,0.7784,0.77845,279700000.0
2007-12-07 17:49:00,0.7785,0.77855,0.77835,0.7785,489300000.0
2007-12-07 17:50:00,0.7785,0.77855,0.77815,0.77845,904300002.0
2007-12-07 17:51:00,0.7784,0.77845,0.7776,0.77765,807599998.0
2007-12-07 17:52:00,0.7777,0.7778,0.7777,0.77775,214400000.0
2007-12-07 17:53:00,0.7778,0.77785,0.77775,0.77775,244500000.0
2007-12-07 17:54:00,0.77775,0.77775,0.7775,0.77765,390400000.0
2007-12-07 17:55:00,0.77765,0.7778,0.77765,0.7778,323300000.0
2007-12-07 17:56:00,0.7778,0.7778,0.77745,0.77775,868700000.0
2007-12-07 17:57:00,0.7778,0.7779,0.77775,0.7779,265600000.0
2007-12-07 17:58:00,0.7779,0.77815,0.77775,0.7781,223100000.0
2007-12-07 17:59:00,0.7781,0.77885,0.77805,0.77885,89400000.0
2007-12-07 18:00:00,0.77885,0.77895,0.7787,0.7787,167700000.0
2007-12-07 18:01:00,0.7787,0.7787,0.77775,0.77795,286600000.0
2007-12-07 18:02:00,0.7779,0.77815,0.77745,0.77755,443000000.0
2007-12-07 18:03:00,0.77755,0.77825,0.77755,0.77795,426499999.0
2007-12-07 18:04:00,0.77795,0.77795,0.77765,0.77765,228000000.0
2007-12-07 18:05:00,0.77765,0.77815,0.77755,0.77815,293600000.0
2007-12-07 18:06:00,0.77815,0.77845,0.77795,0.77825,522000000.0
2007-12-07 18:07:00,0.77825,0.77825,0.7781,0.7782,66400000.0
2007-12-07 18:08:00,0.7782,0.77845,0.7778,0.7778,528799999.0
2007-12-07 18:09:00,0.7778,0.77835,0.7778,0.77785,309600000.0
2007-12-07 18:10:00,0.77795,0.77815,0.77795,0.7781,296700001.0
2007-12-07 18:11:00,0.7781,0.77845,0.77805,0.77815,430300001.0
2007-12-07 18:12:00,0.77815,0.7783,0.77815,0.77815,249800000.0
2007-12-07 18:13:00,0.77825,0.77865,0.77815,0.7786,509600000.0
2007-12-07 18:14:00,0.7786,0.77865,0.7782,0.77835,274399999.0
2007-12-07 18:15:00,0.77835,0.77915,0.7783,0.77895,636600003.0
2007-12-07 18:16:00,0.77895,0.77895,0.77845,0.77845,343200000.0
2007-12-07 18:17:00,0.77845,0.7789,0.7783,0.7783,467200000.0
2007-12-07 18:18:00,0.77835,0.77865,0.77825,0.77825,846299999.0
2007-12-07 18:19:00,0.77825,0.77825,0.7782,0.7782,89300000.0
2007-12-07 18:20:00,0.7781,0.77835,0.7781,0.77825,332799996.0
2007-12-07 18:21:00,0.77825,0.77835,0.77825,0.77835,319200003.0
2007-12-07 18:22:00,0.77835,0.77845,0.77825,0.77825,269200000.0
2007-12-07 18:23:00,0.77825,0.77825,0.77745,0.77745,309400001.0
2007-12-07 18:24:00,0.77745,0.77785,0.77745,0.7775,168800000.0
2007-12-07 18:25:00,0.7775,0.7778,0.7775,0.77755,272599998.0
2007-12-07 18:26:00,0.77755,0.7778,0.7775,0.77755,213700000.0
2007-12-07 18:27:00,0.77755,0.77775,0.77755,0.7777,152000000.0
2007-12-07 18:28:00,0.7777,0.77805,0.77765,0.77805,782100000.0
2007-12-07 18:29:00,0.778,0.77805,0.7779,0.77805,81600000.0
2007-12-07 18:30:00,0.77805,0.77805,0.7774,0.77755,238099999.0
2007-12-07 18:31:00,0.77755,0.77755,0.77745,0.7775,174100000.0
2007-12-07 18:32:00,0.7775,0.7775,0.7773,0.7774,328100000.0
2007-12-07 18:33:00,0.7774,0.7775,0.77735,0.77745,223900000.0
2007-12-07 18:34:00,0.77745,0.77745,0.7773,0.7773,72800000.0
2007-12-07 18:35:00,0.7774,0.77755,0.7773,0.77745,192100000.0
2007-12-07 18:36:00,0.7775,0.77795,0.7775,0.77785,199199999.0
2007-12-07 18:37:00,0.77785,0.77825,0.77775,0.7781,672899999.0
2007-12-07 18:38:00,0.7781,0.77825,0.77795,0.77815,340100000.0
2007-12-07 18:39:00,0.77815,0.7785,0.77815,0.77845,483600008.0
2007-12-07 18:40:00,0.77845,0.77865,0.77825,0.77865,407900001.0
2007-12-07 18:41:00,0.77865,0.77885,0.77815,0.7785,614999991.0
2007-12-07 18:42:00,0.7785,0.77865,0.7785,0.77865,137600000.0
2007-12-07 18:43:00,0.77865,0.77865,0.77835,0.77865,124000000.0
2007-12-07 18:44:00,0.77865,0.77925,0.77835,0.7789,358600000.0
2007-12-07 18:45:00,0.7789,0.77925,0.7789,0.7792,178400000.0
2007-12-07 18:46:00,0.7792,0.7794,0.77915,0.77935,339300000.0
2007-12-07 18:47:00,0.77935,0.77965,0.7793,0.77955,373999998.0
2007-12-07 18:48:00,0.77955,0.7797,0.77955,0.77965,266000000.0
2007-12-07 18:49:00,0.77965,0.77975,0.77955,0.77975,86600000.0
2007-12-07 18:50:00,0.77975,0.77975,0.77895,0.7793,458099998.0
2007-12-07 18:51:00,0.7793,0.7794,0.7793,0.7793,104000000.0
2007-12-07 18:52:00,0.7793,0.7793,0.77895,0.77895,140643477.0
2007-12-07 18:53:00,0.77905,0.77915,0.7789,0.77905,457999985.0
2007-12-07 18:54:00,0.77905,0.77905,0.77895,0.77895,315499986.0
2007-12-07 18:55:00,0.77905,0.77915,0.77895,0.779,152199998.0
2007-12-07 18:56:00,0.779,0.779,0.77895,0.779,78400000.0
2007-12-07 18:57:00,0.779,0.77925,0.77895,0.779,114300000.0
2007-12-07 18:58:00,0.779,0.77925,0.77895,0.7792,414900001.0
2007-12-07 18:59:00,0.77915,0.7792,0.77915,0.7792,48000000.0
2007-12-07 19:00:00,0.7792,0.7792,0.77895,0.779,228100000.0
2007-12-07 19:01:00,0.779,0.77905,0.779,0.779,108700001.0
2007-12-07 19:02:00,0.77905,0.77915,0.77905,0.77905,1144000005.0
2007-12-07 19:03:00,0.77905,0.77905,0.77885,0.77885,487999995.0
2007-12-07 19:04:00,0.77895,0.77905,0.77885,0.77905,161300000.0
2007-12-07 19:05:00,0.77905,0.77905,0.7789,0.77895,133200000.0
2007-12-07 19:06:00,0.77895,0.77895,0.77895,0.77895,91200000.0
2007-12-07 19:07:00,0.77895,0.77895,0.77875,0.77885,144599999.0
2007-12-07 19:08:00,0.77885,0.7789,0.7788,0.7789,48000000.0
2007-12-07 19:09:00,0.7789,0.7789,0.77885,0.77885,44800000.0
2007-12-07 19:10:00,0.7788,0.7789,0.7788,0.7789,33900000.0
2007-12-07 19:11:00,0.7787,0.7789,0.7787,0.77875,238000000.0
2007-12-07 19:12:00,0.77875,0.77895,0.77865,0.77875,456499994.0
2007-12-07 19:13:00,0.77875,0.77875,0.7786,0.77875,20800000.0
2007-12-07 19:14:00,0.77875,0.77885,0.77865,0.77875,213799999.0
2007-12-07 19:15:00,0.77875,0.77895,0.77875,0.77875,73500000.0
2007-12-07 19:16:00,0.77875,0.77875,0.77865,0.77875,8800000.0
2007-12-07 19:17:00,0.77875,0.77875,0.77875,0.77875,20800000.0
2007-12-07 19:18:00,0.77875,0.77875,0.77855,0.77875,186399993.0
2007-12-07 19:19:00,0.7787,0.77875,0.77795,0.7783,639000000.0
2007-12-07 19:20:00,0.77825,0.77845,0.77765,0.778,511599996.0
2007-12-07 19:21:00,0.778,0.77815,0.77795,0.77795,184000000.0
2007-12-07 19:22:00,0.77815,0.77815,0.77765,0.77795,534899993.0
2007-12-07 19:23:00,0.77795,0.77795,0.77785,0.77795,420800003.0
2007-12-07 19:24:00,0.77785,0.77795,0.7775,0.7775,239900004.0
2007-12-07 19:25:00,0.77755,0.77755,0.77735,0.77735,203900000.0
2007-12-07 19:26:00,0.7774,0.7774,0.77705,0.77705,282300002.0
2007-12-07 19:27:00,0.77705,0.77705,0.77665,0.77665,460500001.0
2007-12-07 19:28:00,0.77675,0.77685,0.77665,0.77675,221400002.0
2007-12-07 19:29:00,0.77675,0.77675,0.7764,0.77645,379699999.0
2007-12-07 19:30:00,0.7764,0.77655,0.77625,0.77645,632600002.0
2007-12-07 19:31:00,0.77645,0.77645,0.7764,0.77645,19200000.0
2007-12-07 19:32:00,0.77645,0.77645,0.77615,0.77615,302800000.0
2007-12-07 19:33:00,0.77625,0.77645,0.77615,0.77635,507799991.0
2007-12-07 19:34:00,0.77635,0.77655,0.77625,0.77635,955300006.0
2007-12-07 19:35:00,0.77635,0.77635,0.77615,0.77625,477700001.0
2007-12-07 19:36:00,0.77625,0.77645,0.77625,0.77635,192000003.0
2007-12-07 19:37:00,0.77645,0.7765,0.77625,0.77635,190500000.0
2007-12-07 19:38:00,0.77625,0.7766,0.77625,0.77655,247600000.0
2007-12-07 19:39:00,0.77655,0.77655,0.77615,0.7762,1022200011.0
2007-12-07 19:40:00,0.77625,0.7765,0.77625,0.77645,111100000.0
2007-12-07 19:41:00,0.77645,0.7765,0.77635,0.7765,172200000.0
2007-12-07 19:42:00,0.7765,0.7767,0.7765,0.7767,165500000.0
2007-12-07 19:43:00,0.7767,0.77715,0.7767,0.77705,98200000.0
2007-12-07 19:44:00,0.77705,0.77705,0.77705,0.77705,218100000.0
2007-12-07 19:45:00,0.77705,0.77725,0.77685,0.77685,496600000.0
2007-12-07 19:46:00,0.77685,0.77715,0.77675,0.77685,719200000.0
2007-12-07 19:47:00,0.77685,0.77705,0.7768,0.77695,375600000.0
2007-12-07 19:48:00,0.77695,0.77705,0.7767,0.7767,252000000.0
2007-12-07 19:49:00,0.7767,0.77675,0.77665,0.77665,175900001.0
2007-12-07 19:50:00,0.77665,0.777,0.77665,0.77675,208000002.0
2007-12-07 19:51:00,0.7769,0.77705,0.77685,0.77695,243700000.0
2007-12-07 19:52:00,0.77695,0.77705,0.77665,0.77665,237300000.0
2007-12-07 19:53:00,0.77665,0.77665,0.77625,0.77625,789100001.0
2007-12-07 19:54:00,0.77625,0.7767,0.77615,0.77645,690700000.0
2007-12-07 19:55:00,0.77645,0.77645,0.77635,0.77635,132400000.0
2007-12-07 19:56:00,0.77635,0.77655,0.77615,0.77645,181599999.0
2007-12-07 19:57:00,0.77645,0.7766,0.77635,0.77655,194800000.0
2007-12-07 19:58:00,0.77655,0.7766,0.7762,0.7762,205600000.0
2007-12-07 19:59:00,0.7762,0.77625,0.7762,0.77625,27800000.0
2007-12-07 20:00:00,0.77625,0.77645,0.77625,0.77645,71200000.0
2007-12-07 20:01:00,0.77645,0.77685,0.77645,0.77685,208800000.0
2007-12-07 20:02:00,0.77685,0.77685,0.7766,0.77665,293100000.0
2007-12-07 20:03:00,0.77675,0.77705,0.77665,0.777,695499992.0
2007-12-07 20:04:00,0.777,0.77745,0.777,0.77745,437600000.0
2007-12-07 20:05:00,0.7774,0.7775,0.77705,0.77705,200000000.0
2007-12-07 20:06:00,0.77705,0.77715,0.77695,0.77715,137600000.0
2007-12-07 20:07:00,0.77715,0.77715,0.77695,0.77705,106200000.0
2007-12-07 20:08:00,0.77705,0.77705,0.77695,0.77695,28000000.0
2007-12-07 20:09:00,0.77695,0.77715,0.77675,0.7769,63800000.0
2007-12-07 20:10:00,0.7769,0.7769,0.77665,0.77675,173900000.0
2007-12-07 20:11:00,0.77675,0.77675,0.77675,0.77675,67700000.0
2007-12-07 20:12:00,0.77675,0.77675,0.77665,0.77675,202400000.0
2007-12-07 20:13:00,0.7767,0.77705,0.77665,0.77695,196700000.0
2007-12-07 20:14:00,0.77685,0.77705,0.77675,0.77705,133500000.0
2007-12-07 20:15:00,0.7769,0.77715,0.7769,0.777,161800000.0
2007-12-07 20:16:00,0.777,0.777,0.77675,0.7768,35100000.0
2007-12-07 20:17:00,0.7768,0.7768,0.7768,0.7768,1100000.0
2007-12-07 20:18:00,0.7768,0.7768,0.7768,0.7768,11900000.0
2007-12-07 20:19:00,0.7768,0.7768,0.7768,0.7768,6400000.0
2007-12-07 20:20:00,0.77675,0.77695,0.77675,0.77695,77800000.0
2007-12-07 20:21:00,0.77695,0.77695,0.7768,0.7768,66500000.0
2007-12-07 20:22:00,0.7768,0.7768,0.77625,0.77645,61600000.0
2007-12-07 20:23:00,0.7764,0.77655,0.7764,0.7764,156000000.0
2007-12-07 20:24:00,0.7764,0.7764,0.7762,0.77625,426400001.0
2007-12-07 20:25:00,0.77625,0.77645,0.77615,0.77645,860799997.0
2007-12-07 20:26:00,0.77645,0.77645,0.7763,0.77645,172800000.0
2007-12-07 20:27:00,0.77645,0.77645,0.7763,0.77645,135200000.0
2007-12-07 20:28:00,0.77645,0.77645,0.7763,0.77635,157000000.0
2007-12-07 20:29:00,0.77635,0.77645,0.77625,0.77645,130799998.0
2007-12-07 20:30:00,0.7765,0.7765,0.77635,0.77645,114700000.0
2007-12-07 20:31:00,0.77645,0.77645,0.77605,0.7764,306699999.0
2007-12-07 20:32:00,0.7764,0.77655,0.7764,0.77655,185600000.0
2007-12-07 20:33:00,0.77655,0.77655,0.77645,0.77655,258899991.0
2007-12-07 20:34:00,0.77655,0.77655,0.77645,0.7765,122000000.0
2007-12-07 20:35:00,0.7765,0.7766,0.7765,0.77655,157899999.0
2007-12-07 20:36:00,0.7766,0.7766,0.7766,0.7766,20000000.0
2007-12-07 20:37:00,0.7766,0.7766,0.77655,0.7766,22900000.0
2007-12-07 20:38:00,0.7766,0.7766,0.77655,0.77655,120000000.0
2007-12-07 20:39:00,0.77655,0.77665,0.77655,0.77665,149600000.0
2007-12-07 20:40:00,0.7766,0.77665,0.7766,0.77665,66000000.0
2007-12-07 20:41:00,0.77665,0.77665,0.77665,0.77665,14400000.0
2007-12-07 20:42:00,0.77665,0.77665,0.77665,0.77665,190400000.0
2007-12-07 20:43:00,0.7765,0.77665,0.7765,0.77665,36600000.0
2007-12-07 20:44:00,0.77655,0.77665,0.7765,0.7765,53600000.0
2007-12-07 20:45:00,0.7765,0.77675,0.7765,0.77675,158100000.0
2007-12-07 20:46:00,0.77675,0.77685,0.77655,0.7767,591300001.0
2007-12-07 20:47:00,0.7767,0.7767,0.7767,0.7767,44000000.0
2007-12-07 20:48:00,0.7767,0.7767,0.77665,0.77665,107200000.0
2007-12-07 20:49:00,0.77665,0.77665,0.77665,0.77665,65600000.0
2007-12-07 20:50:00,0.77665,0.77665,0.7766,0.7766,38600000.0
2007-12-07 20:51:00,0.7766,0.77665,0.7766,0.7766,124200000.0
2007-12-07 20:52:00,0.7766,0.7766,0.7766,0.7766,45000000.0
2007-12-07 20:53:00,0.7766,0.7766,0.77655,0.7766,70500000.0
2007-12-07 20:54:00,0.7766,0.77665,0.77655,0.77665,78800000.0
2007-12-07 20:55:00,0.7767,0.7767,0.77645,0.77645,115400000.0
2007-12-07 20:56:00,0.77645,0.77645,0.7764,0.7764,108000000.0
2007-12-07 20:57:00,0.7764,0.77645,0.7764,0.77645,28000000.0
2007-12-07 20:58:00,0.77645,0.77645,0.77635,0.77635,57100000.0
2007-12-07 20:59:00,0.7764,0.7764,0.77635,0.7764,63800000.0
2007-12-07 21:00:00,0.77665,0.77665,0.77665,0.77665,347199994.0
2007-12-07 21:01:00,0.77665,0.77685,0.77665,0.77675,224499999.0
2007-12-07 21:02:00,0.77685,0.7769,0.7768,0.77685,45200000.0
2007-12-07 21:03:00,0.77685,0.77705,0.77675,0.77705,214000000.0
2007-12-07 21:04:00,0.77705,0.77705,0.7769,0.777,62700000.0
2007-12-07 21:05:00,0.777,0.77705,0.7769,0.77695,132000000.0
2007-12-07 21:06:00,0.777,0.77705,0.77685,0.77705,110100000.0
2007-12-07 21:07:00,0.77705,0.77715,0.77695,0.77695,233000000.0
2007-12-07 21:08:00,0.77705,0.77705,0.77635,0.77635,399800000.0
2007-12-07 21:09:00,0.77635,0.7765,0.77635,0.77645,174600000.0
2007-12-07 21:10:00,0.77645,0.77645,0.7763,0.77635,177599999.0
2007-12-07 21:11:00,0.77635,0.77665,0.7763,0.77665,234399999.0
2007-12-07 21:12:00,0.77665,0.77665,0.7763,0.77655,190400000.0
2007-12-07 21:13:00,0.77655,0.77655,0.77615,0.77645,286300000.0
2007-12-07 21:14:00,0.77645,0.77665,0.7762,0.77665,168800000.0
2007-12-07 21:15:00,0.77645,0.77695,0.77625,0.77655,480899999.0
2007-12-07 21:16:00,0.77655,0.7766,0.77625,0.7766,206300000.0
2007-12-07 21:17:00,0.7766,0.77665,0.7766,0.7766,61600000.0
2007-12-07 21:18:00,0.7766,0.7766,0.7765,0.7766,71200000.0
2007-12-07 21:19:00,0.7766,0.7769,0.7766,0.77675,174399996.0
2007-12-07 21:20:00,0.77685,0.7769,0.77685,0.77685,40000000.0
2007-12-07 21:21:00,0.77685,0.7769,0.77675,0.7768,105699997.0
2007-12-07 21:22:00,0.7768,0.77685,0.7768,0.7768,85400000.0
2007-12-07 21:23:00,0.77685,0.77685,0.7768,0.77685,54300000.0
2007-12-07 21:24:00,0.77685,0.77705,0.7768,0.77705,81600000.0
2007-12-07 21:25:00,0.7771,0.7771,0.77695,0.77705,44800000.0
2007-12-07 21:26:00,0.77705,0.7771,0.77695,0.7771,63100000.0
2007-12-07 21:27:00,0.7771,0.7771,0.77705,0.77705,56000000.0
2007-12-07 21:28:00,0.7771,0.7771,0.777,0.7771,58400000.0
2007-12-07 21:29:00,0.7771,0.7771,0.777,0.77705,51500000.0
2007-12-07 21:30:00,0.77705,0.77705,0.77695,0.77705,66100000.0
2007-12-07 21:31:00,0.77705,0.77705,0.77695,0.777,71100000.0
2007-12-07 21:32:00,0.7771,0.7771,0.777,0.77705,53600000.0
2007-12-07 21:33:00,0.77705,0.7771,0.777,0.7771,85600000.0
2007-12-07 21:34:00,0.77705,0.77705,0.77685,0.77705,88800000.0
2007-12-07 21:35:00,0.77705,0.7771,0.77695,0.77705,80000000.0
2007-12-07 21:36:00,0.77705,0.77705,0.77685,0.77705,51500000.0
2007-12-07 21:37:00,0.77705,0.7771,0.77705,0.7771,48200000.0
2007-12-07 21:38:00,0.7771,0.7771,0.77705,0.77705,57600000.0
2007-12-07 21:39:00,0.77705,0.7771,0.77685,0.7771,99100000.0
2007-12-07 21:40:00,0.7771,0.7771,0.777,0.7771,50000000.0
2007-12-07 21:41:00,0.7771,0.7771,0.77695,0.77705,55800000.0
2007-12-07 21:42:00,0.77705,0.77705,0.77695,0.77705,95100000.0
2007-12-07 21:43:00,0.77705,0.7771,0.77695,0.7771,103600000.0
2007-12-07 21:44:00,0.77695,0.77695,0.77675,0.77675,298899996.0
2007-12-07 21:45:00,0.77685,0.7769,0.77685,0.7769,204000000.0
2007-12-07 21:46:00,0.7768,0.7768,0.7768,0.7768,16000000.0
2007-12-07 21:47:00,0.7768,0.7769,0.77675,0.7769,42200000.0
2007-12-07 21:48:00,0.7769,0.7769,0.7768,0.77685,112700000.0
2007-12-07 21:49:00,0.77685,0.77685,0.77655,0.77665,182999996.0
2007-12-07 21:50:00,0.77665,0.77665,0.7765,0.7766,135999998.0
2007-12-07 21:51:00,0.77665,0.77665,0.7763,0.7763,185600000.0
2007-12-07 21:52:00,0.7763,0.7763,0.7763,0.7763,28000000.0
2007-12-07 21:53:00,0.7763,0.7763,0.77625,0.7763,16500000.0
2007-12-07 21:54:00,0.7763,0.7763,0.7762,0.7762,60000000.0
2007-12-07 21:55:00,0.7762,0.77635,0.7762,0.7763,234400000.0
2007-12-07 21:56:00,0.7763,0.77635,0.77625,0.77635,128300000.0
2007-12-07 21:57:00,0.77635,0.77635,0.7762,0.7762,159500000.0
2007-12-07 21:58:00,0.77625,0.77625,0.7762,0.77625,176800000.0
2007-12-07 21:59:00,0.77625,0.77625,0.77615,0.77625,225600000.0
2007-12-07 22:00:00,0.77625,0.77635,0.77625,0.7763,205600000.0
2007-12-07 22:01:00,0.7763,0.77645,0.77625,0.7764,182400000.0
2007-12-07 22:02:00,0.7764,0.77645,0.7763,0.77645,34500000.0
2007-12-07 22:03:00,0.77645,0.7766,0.77645,0.7766,143900000.0
2007-12-07 22:04:00,0.7766,0.77665,0.7766,0.77665,60000000.0
2007-12-07 22:05:00,0.77665,0.7769,0.7765,0.77685,364499999.0
2007-12-07 22:06:00,0.77685,0.77685,0.7764,0.7764,446800002.0
2007-12-07 22:07:00,0.77645,0.77645,0.77635,0.77635,79200000.0
2007-12-07 22:08:00,0.77635,0.777,0.7762,0.777,154400002.0
2007-12-07 22:09:00,0.777,0.777,0.77645,0.77665,192800000.0
2007-12-07 22:10:00,0.77675,0.77675,0.77675,0.77675,22300000.0
2007-12-07 22:11:00,0.77675,0.77675,0.77665,0.77665,50400000.0
2007-12-07 22:12:00,0.77665,0.77675,0.7765,0.7765,85500000.0
2007-12-07 22:13:00,0.7765,0.7766,0.7765,0.77655,70200000.0
2007-12-07 22:14:00,0.77655,0.77665,0.77655,0.77665,50000000.0
2007-12-07 22:15:00,0.77665,0.77665,0.7766,0.7766,69900000.0
2007-12-07 22:16:00,0.7766,0.7766,0.7766,0.7766,12000000.0
2007-12-07 22:17:00,0.7766,0.7766,0.7766,0.7766,24000000.0
2007-12-07 22:18:00,0.7766,0.7766,0.77645,0.77655,213699999.0
2007-12-07 22:19:00,0.77655,0.77655,0.7763,0.7764,110400001.0
2007-12-07 22:20:00,0.7764,0.77655,0.77635,0.77645,221299998.0
2007-12-07 22:21:00,0.77645,0.7765,0.77645,0.77645,45600000.0
2007-12-07 22:22:00,0.77645,0.77645,0.7762,0.7762,131499999.0
2007-12-07 22:23:00,0.7762,0.7762,0.7762,0.7762,42400000.0
2007-12-07 22:24:00,0.7762,0.7762,0.7761,0.7762,22400000.0
2007-12-07 22:25:00,0.7762,0.7762,0.7761,0.7761,45600000.0
2007-12-07 22:26:00,0.7761,0.77645,0.776,0.776,227000000.0
2007-12-07 22:27:00,0.776,0.77615,0.776,0.77605,112100000.0
2007-12-07 22:28:00,0.776,0.7762,0.776,0.7761,167200000.0
2007-12-07 22:29:00,0.7761,0.7761,0.7761,0.7761,37600000.0
2007-12-07 22:30:00,0.7761,0.7761,0.776,0.7761,198400000.0
2007-12-07 22:31:00,0.7761,0.7761,0.776,0.776,39300000.0
2007-12-07 22:32:00,0.776,0.776,0.7758,0.77585,234900000.0
2007-12-07 22:33:00,0.7758,0.77585,0.77575,0.77575,173600001.0
2007-12-07 22:34:00,0.7758,0.77585,0.7758,0.7758,212800000.0
2007-12-07 22:35:00,0.7758,0.77585,0.7757,0.77585,124899999.0
2007-12-07 22:36:00,0.77585,0.7761,0.77585,0.776,93000000.0
2007-12-07 22:37:00,0.7759,0.776,0.7759,0.7759,30500000.0
2007-12-07 22:38:00,0.77595,0.776,0.77585,0.77585,32800000.0
2007-12-07 22:39:00,0.77585,0.77585,0.77565,0.77565,259200000.0
2007-12-07 22:40:00,0.77565,0.7757,0.77555,0.77555,296399994.0
2007-12-07 22:41:00,0.77545,0.77555,0.7753,0.77545,468399999.0
2007-12-07 22:42:00,0.77545,0.77565,0.77545,0.77555,449500004.0
2007-12-07 22:43:00,0.77565,0.77585,0.77565,0.77585,337599995.0
2007-12-07 22:44:00,0.77585,0.77625,0.77575,0.77605,642199992.0
2007-12-07 22:45:00,0.77605,0.77635,0.77605,0.77605,319999998.0
2007-12-07 22:46:00,0.77605,0.77635,0.776,0.77635,412700005.0
2007-12-07 22:47:00,0.77635,0.77635,0.77605,0.77605,705599995.0
2007-12-07 22:48:00,0.77605,0.77645,0.77605,0.77605,393599995.0
2007-12-07 22:49:00,0.77605,0.7761,0.7754,0.7755,192000000.0
2007-12-07 22:50:00,0.7755,0.77575,0.77545,0.77565,214399997.0
2007-12-07 22:51:00,0.77575,0.77575,0.77565,0.7757,140800000.0
2007-12-07 22:52:00,0.7757,0.7757,0.7756,0.7757,167900002.0
2007-12-07 22:53:00,0.7757,0.7757,0.7756,0.7757,127000000.0
2007-12-07 22:54:00,0.7757,0.7758,0.77565,0.77575,141600000.0
2007-12-07 22:55:00,0.77575,0.7758,0.77575,0.77575,29600000.0
2007-12-07 22:56:00,0.77575,0.7759,0.77575,0.7758,52800000.0
2007-12-07 22:57:00,0.7758,0.7758,0.7757,0.77575,42400000.0
2007-12-07 22:58:00,0.77575,0.77575,0.7756,0.7757,28000000.0
2007-12-07 22:59:00,0.7757,0.7757,0.77565,0.7757,16800000.0
2007-12-07 23:00:00,0.7757,0.7758,0.7757,0.7758,31200000.0
2007-12-07 23:01:00,0.77552,0.77563,0.77537,0.77537,568900000.0
2007-12-07 23:02:00,0.77538,0.77566,0.77534,0.77539,538399998.0
2007-12-07 23:03:00,0.77544,0.77549,0.77538,0.77547,77800000.0
2007-12-07 23:04:00,0.77543,0.77555,0.77538,0.77538,138000000.0
2007-12-07 23:05:00,0.7754,0.7754,0.77529,0.7754,147400000.0
2007-12-07 23:06:00,0.77548,0.7755,0.77535,0.77545,155200000.0
2007-12-07 23:07:00,0.77542,0.77554,0.77533,0.7755,28500000.0
2007-12-07 23:08:00,0.77549,0.77559,0.77536,0.77537,333600000.0
2007-12-07 23:09:00,0.77533,0.77538,0.7751,0.7751,367200000.0
2007-12-07 23:10:00,0.77512,0.77519,0.77508,0.77508,102400000.0
2007-12-07 23:11:00,0.77497,0.77519,0.77497,0.77509,89200000.0
2007-12-07 23:12:00,0.77497,0.77511,0.77495,0.77511,23100000.0
2007-12-07 23:13:00,0.77513,0.77513,0.77502,0.77513,279200000.0
2007-12-07 23:14:00,0.77507,0.77515,0.77507,0.77515,206600001.0
2007-12-07 23:15:00,0.77514,0.77516,0.77506,0.77516,183800000.0
2007-12-07 23:16:00,0.77521,0.77531,0.77505,0.77505,101000000.0
2007-12-07 23:17:00,0.77527,0.77531,0.77522,0.77522,124499999.0
2007-12-07 23:18:00,0.77517,0.77517,0.77497,0.77497,129700000.0
2007-12-07 23:19:00,0.77497,0.77507,0.77493,0.77503,74400000.0
2007-12-07 23:20:00,0.77497,0.77514,0.77497,0.77509,32400000.0
2007-12-07 23:21:00,0.77519,0.77538,0.77519,0.77519,182400001.0
2007-12-07 23:22:00,0.77513,0.77513,0.77502,0.77505,40100000.0
2007-12-07 23:23:00,0.77505,0.77511,0.77504,0.77511,65099999.0
2007-12-07 23:24:00,0.77515,0.77526,0.77509,0.77526,195999999.0
2007-12-07 23:25:00,0.77528,0.77558,0.77523,0.77532,487900001.0
2007-12-07 23:26:00,0.77525,0.77535,0.77516,0.77523,350400001.0
2007-12-07 23:27:00,0.77531,0.77531,0.77518,0.7752,99800000.0
2007-12-07 23:28:00,0.77519,0.77525,0.77518,0.77524,160100002.0
2007-12-07 23:29:00,0.7752,0.77531,0.77517,0.7752,121000000.0
2007-12-07 23:30:00,0.77523,0.7753,0.77512,0.77527,105800000.0
2007-12-07 23:31:00,0.77525,0.77525,0.77514,0.77514,182100000.0
2007-12-07 23:32:00,0.77518,0.77544,0.77508,0.77529,234299999.0
2007-12-07 23:33:00,0.7753,0.77548,0.77528,0.77534,700300000.0
2007-12-07 23:34:00,0.77537,0.77539,0.77518,0.7752,364500002.0
2007-12-07 23:35:00,0.77525,0.7753,0.77524,0.7753,65000000.0
2007-12-07 23:36:00,0.7752,0.77521,0.775,0.775,109200000.0
2007-12-07 23:37:00,0.77508,0.77508,0.77504,0.77505,70800000.0
2007-12-07 23:38:00,0.77502,0.77502,0.77497,0.77497,72600000.0
2007-12-07 23:39:00,0.77493,0.77512,0.77486,0.77486,58000000.0
2007-12-07 23:40:00,0.77484,0.77512,0.77484,0.77504,64100001.0
2007-12-07 23:41:00,0.77497,0.77497,0.7749,0.77497,18800000.0
2007-12-07 23:42:00,0.77498,0.77519,0.77498,0.77503,83900000.0
2007-12-07 23:43:00,0.77556,0.77556,0.77504,0.77504,80600000.0
2007-12-07 23:44:00,0.77495,0.77501,0.77493,0.77501,67599999.0
2007-12-07 23:45:00,0.77514,0.77524,0.77504,0.77504,151700000.0
2007-12-07 23:46:00,0.77497,0.7754,0.77495,0.77495,327900000.0
2007-12-07 23:47:00,0.775,0.77535,0.775,0.77518,203500001.0
2007-12-07 23:48:00,0.77524,0.77534,0.77521,0.77527,99100000.0
2007-12-07 23:49:00,0.7753,0.77554,0.7753,0.77544,271799999.0
2007-12-07 23:50:00,0.77551,0.77575,0.7755,0.77575,69900000.0
2007-12-07 23:51:00,0.77576,0.77576,0.77563,0.77574,109600000.0
2007-12-07 23:52:00,0.77579,0.77593,0.77575,0.7758,81500001.0
2007-12-07 23:53:00,0.77583,0.77601,0.77583,0.77591,325200001.0
2007-12-07 23:54:00,0.77592,0.77613,0.77587,0.77613,254599999.0
2007-12-07 23:55:00,0.77603,0.77603,0.77582,0.77582,288900000.0
2007-12-07 23:56:00,0.77599,0.77668,0.77599,0.77668,167999998.0
2007-12-07 23:57:00,0.77672,0.77672,0.77622,0.77623,136500000.0
2007-12-07 23:58:00,0.77616,0.7766,0.77612,0.77612,105300000.0
2007-12-07 23:59:00,0.77617,0.77621,0.77616,0.77616,12300000.0
2007-12-10 00:02:00,0.7742,0.7742,0.7741,0.7741,90100000.0
2007-12-10 00:03:00,0.7739,0.7739,0.7739,0.7739,90100000.0
2007-12-10 00:05:00,0.7736,0.7738,0.7736,0.7736,90100000.0
2007-12-10 00:06:00,0.7735,0.774,0.7733,0.7733,90100000.0
2007-12-10 00:07:00,0.7727,0.7728,0.7727,0.7728,90100000.0
2007-12-10 00:08:00,0.773,0.7731,0.773,0.7731,90100000.0
2007-12-10 00:10:00,0.7732,0.7739,0.7732,0.7739,90100000.0
2007-12-10 00:11:00,0.7738,0.7739,0.7738,0.7738,90100000.0
2007-12-10 00:12:00,0.7739,0.7739,0.7737,0.7739,90100000.0
2007-12-10 00:13:00,0.7741,0.7741,0.7741,0.7741,90100000.0
2007-12-10 00:15:00,0.7743,0.7744,0.7743,0.7744,90100000.0
2007-12-10 00:16:00,0.7742,0.7742,0.7736,0.774,90100000.0
2007-12-10 00:17:00,0.7741,0.7742,0.7741,0.7742,90100000.0
2007-12-10 00:18:00,0.7743,0.7743,0.7742,0.7742,90100000.0
2007-12-10 00:19:00,0.7741,0.7741,0.774,0.774,90100000.0
2007-12-10 00:21:00,0.7741,0.7743,0.7741,0.7741,90100000.0
2007-12-10 00:23:00,0.7742,0.7742,0.7742,0.7742,90100000.0
2007-12-10 00:24:00,0.7743,0.7743,0.7742,0.7742,90100000.0
2007-12-10 00:26:00,0.774,0.7742,0.774,0.7742,90100000.0
2007-12-10 00:27:00,0.7743,0.7743,0.7742,0.7742,90100000.0
2007-12-10 00:28:00,0.7743,0.7743,0.7742,0.7742,90100000.0
2007-12-10 00:29:00,0.7744,0.7744,0.7744,0.7744,90100000.0
2007-12-10 00:31:00,0.7743,0.7743,0.7743,0.7743,90100000.0
2007-12-10 00:32:00,0.7744,0.7744,0.7743,0.7744,90100000.0
2007-12-10 00:33:00,0.7743,0.7743,0.7743,0.7743,90100000.0
2007-12-10 00:34:00,0.7741,0.7744,0.7741,0.7744,90100000.0
2007-12-10 00:35:00,0.7746,0.7747,0.7746,0.7747,90100000.0
2007-12-10 00:36:00,0.7746,0.7746,0.7745,0.7746,90100000.0
2007-12-10 00:37:00,0.7743,0.7746,0.7743,0.7746,90100000.0
2007-12-10 00:38:00,0.7747,0.7748,0.7747,0.7748,90100000.0
2007-12-10 00:39:00,0.7746,0.7747,0.7746,0.7746,90100000.0
2007-12-10 00:40:00,0.7745,0.7746,0.7745,0.7745,90100000.0
2007-12-10 00:42:00,0.7744,0.7745,0.7744,0.7745,90100000.0
2007-12-10 00:43:00,0.7743,0.7743,0.7743,0.7743,90100000.0
2007-12-10 00:44:00,0.7745,0.7745,0.7744,0.7744,90100000.0
2007-12-10 00:45:00,0.7745,0.7745,0.7745,0.7745,90100000.0
2007-12-10 00:46:00,0.7743,0.7743,0.7743,0.7743,90100000.0
2007-12-10 00:48:00,0.7744,0.7744,0.7743,0.7743,90100000.0
2007-12-10 00:49:00,0.7742,0.7743,0.7742,0.7743,90100000.0
2007-12-10 00:50:00,0.7745,0.7746,0.7744,0.7744,90100000.0
2007-12-10 00:54:00,0.7745,0.7745,0.7744,0.7745,90100000.0
2007-12-10 00:55:00,0.7744,0.7747,0.7741,0.7747,90100000.0
2007-12-10 00:56:00,0.7746,0.7748,0.7741,0.7746,90100000.0
2007-12-10 00:57:00,0.7745,0.7746,0.7744,0.7744,90100000.0
2007-12-10 00:58:00,0.7746,0.7747,0.7743,0.7747,90100000.0
2007-12-10 00:59:00,0.7744,0.7748,0.7744,0.7746,90100000.0
2007-12-10 01:01:00,0.7747,0.7747,0.7747,0.7747,90100000.0
2007-12-10 01:02:00,0.7746,0.7746,0.7746,0.7746,90100000.0
2007-12-10 01:04:00,0.7745,0.7745,0.7745,0.7745,90100000.0
2007-12-10 01:05:00,0.7746,0.7746,0.7746,0.7746,90100000.0
2007-12-10 01:06:00,0.7747,0.7748,0.7747,0.7748,90100000.0
2007-12-10 01:07:00,0.7746,0.7746,0.7746,0.7746,90100000.0
2007-12-10 01:10:00,0.7744,0.7746,0.7744,0.7746,90100000.0
2007-12-10 01:12:00,0.7747,0.7747,0.7746,0.7746,90100000.0
2007-12-10 01:13:00,0.7748,0.7748,0.7748,0.7748,90100000.0
2007-12-10 01:16:00,0.7745,0.7746,0.7745,0.7746,90100000.0
2007-12-10 01:17:00,0.7745,0.7745,0.7744,0.7745,90100000.0
2007-12-10 01:18:00,0.7744,0.7744,0.7744,0.7744,90100000.0
2007-12-10 01:19:00,0.7743,0.7743,0.7743,0.7743,90100000.0
2007-12-10 01:20:00,0.7742,0.7743,0.7742,0.7743,90100000.0
2007-12-10 01:22:00,0.7742,0.7742,0.7741,0.7741,90100000.0
2007-12-10 01:23:00,0.7743,0.7743,0.7741,0.7741,90100000.0
2007-12-10 01:24:00,0.774,0.7742,0.774,0.7742,90100000.0
2007-12-10 01:26:00,0.7743,0.7743,0.7743,0.7743,90100000.0
2007-12-10 01:27:00,0.7742,0.7744,0.7741,0.7741,90100000.0
2007-12-10 01:28:00,0.774,0.774,0.774,0.774,90100000.0
2007-12-10 01:29:00,0.7741,0.7742,0.7741,0.7742,90100000.0
2007-12-10 01:30:00,0.7741,0.7741,0.774,0.774,90100000.0
2007-12-10 01:32:00,0.7741,0.7741,0.774,0.7741,90100000.0
2007-12-10 01:35:00,0.774,0.7741,0.774,0.7741,90100000.0
2007-12-10 01:37:00,0.774,0.774,0.774,0.774,90100000.0
2007-12-10 01:38:00,0.7741,0.7742,0.7741,0.7742,90100000.0
2007-12-10 01:39:00,0.7743,0.7743,0.7743,0.7743,90100000.0
2007-12-10 01:40:00,0.7742,0.7742,0.7742,0.7742,90100000.0
2007-12-10 01:41:00,0.7743,0.7743,0.7741,0.7741,90100000.0
2007-12-10 01:43:00,0.774,0.7742,0.774,0.7742,90100000.0
2007-12-10 01:44:00,0.7743,0.7743,0.7741,0.7741,90100000.0
2007-12-10 01:45:00,0.774,0.7741,0.774,0.7741,90100000.0
2007-12-10 01:46:00,0.774,0.7741,0.774,0.774,90100000.0
2007-12-10 01:47:00,0.7741,0.7741,0.7741,0.7741,90100000.0
2007-12-10 01:48:00,0.774,0.774,0.7739,0.7739,90100000.0
2007-12-10 01:50:00,0.7738,0.7739,0.7738,0.7739,90100000.0
2007-12-10 01:51:00,0.7738,0.7738,0.7738,0.7738,90100000.0
2007-12-10 01:52:00,0.7739,0.7739,0.7737,0.7737,90100000.0
2007-12-10 01:53:00,0.7736,0.7736,0.7732,0.7732,90100000.0
2007-12-10 01:54:00,0.7731,0.7733,0.7731,0.7733,90100000.0
2007-12-10 01:55:00,0.7732,0.7732,0.7732,0.7732,90100000.0
2007-12-10 01:57:00,0.7731,0.7731,0.7729,0.7729,90100000.0
2007-12-10 01:58:00,0.773,0.773,0.7727,0.7727,90100000.0
2007-12-10 02:00:00,0.77401,0.7746,0.77401,0.77431,90100000.0
2007-12-10 02:01:00,0.77435,0.7746,0.77415,0.7746,139100000.0
2007-12-10 02:02:00,0.7746,0.7746,0.77445,0.77445,118100000.0
2007-12-10 02:03:00,0.77445,0.77445,0.77445,0.77445,16400000.0
2007-12-10 02:04:00,0.7745,0.7745,0.77435,0.77445,36800000.0
2007-12-10 02:05:00,0.77445,0.77455,0.77445,0.77455,7600000.0
2007-12-10 02:06:00,0.77415,0.77465,0.77415,0.77455,109500000.0
2007-12-10 02:07:00,0.77465,0.77475,0.77445,0.77445,115800000.0
2007-12-10 02:08:00,0.7746,0.7746,0.77435,0.77435,3800000.0
2007-12-10 02:09:00,0.77423,0.7745,0.77421,0.7745,508700000.0
2007-12-10 02:10:00,0.7746,0.7746,0.7746,0.7746,1900000.0
2007-12-10 02:11:00,0.7746,0.7746,0.77445,0.77455,132400000.0
2007-12-10 02:12:00,0.77455,0.7746,0.77445,0.77455,92000000.0
2007-12-10 02:13:00,0.77455,0.77455,0.77445,0.77445,29400000.0
2007-12-10 02:14:00,0.77437,0.77442,0.77408,0.77442,385900000.0
2007-12-10 02:15:00,0.77438,0.7746,0.77407,0.7743,401400002.0
2007-12-10 02:16:00,0.77435,0.77455,0.77435,0.77455,37300000.0
2007-12-10 02:17:00,0.77455,0.77455,0.7744,0.77455,91900000.0
2007-12-10 02:18:00,0.77455,0.77455,0.77405,0.77415,47900000.0
2007-12-10 02:19:00,0.77415,0.77425,0.77405,0.77415,75800000.0
2007-12-10 02:20:00,0.77415,0.7742,0.77395,0.7741,56100000.0
2007-12-10 02:21:00,0.7741,0.7742,0.77395,0.77395,37800000.0
2007-12-10 02:22:00,0.77415,0.77415,0.77405,0.77405,95900000.0
2007-12-10 02:23:00,0.77405,0.77415,0.77405,0.77415,57700000.0
2007-12-10 02:24:00,0.7742,0.7743,0.77405,0.77425,164300000.0
2007-12-10 02:25:00,0.7743,0.7743,0.77405,0.77415,88200000.0
2007-12-10 02:26:00,0.77415,0.77435,0.77405,0.77425,82200000.0
2007-12-10 02:27:00,0.77435,0.77445,0.77415,0.77415,174400000.0
2007-12-10 02:28:00,0.77415,0.77415,0.77385,0.77385,8000000.0
2007-12-10 02:29:00,0.77385,0.77415,0.77385,0.77415,164600000.0
2007-12-10 02:30:00,0.77375,0.77415,0.77365,0.77385,113900000.0
2007-12-10 02:31:00,0.77355,0.77395,0.77355,0.7738,222300000.0
2007-12-10 02:32:00,0.7738,0.77415,0.7738,0.77405,127600000.0
2007-12-10 02:33:00,0.774,0.77405,0.774,0.77405,29600000.0
2007-12-10 02:34:00,0.77405,0.77405,0.774,0.774,17600000.0
2007-12-10 02:35:00,0.774,0.774,0.774,0.774,16800000.0
2007-12-10 02:36:00,0.774,0.77415,0.774,0.77415,53400000.0
2007-12-10 02:37:00,0.7742,0.7742,0.77395,0.77405,106500000.0
2007-12-10 02:38:00,0.77415,0.77435,0.77415,0.77435,266400000.0
2007-12-10 02:39:00,0.77435,0.77435,0.7741,0.77425,81600000.0
2007-12-10 02:40:00,0.77425,0.77425,0.77425,0.77425,86400000.0
2007-12-10 02:41:00,0.7742,0.77425,0.774,0.774,127000001.0
2007-12-10 02:42:00,0.77415,0.77415,0.774,0.774,51900000.0
2007-12-10 02:43:00,0.7743,0.7744,0.77425,0.77425,78400000.0
2007-12-10 02:44:00,0.7741,0.77425,0.77395,0.77415,293800000.0
2007-12-10 02:45:00,0.77415,0.77415,0.77395,0.77405,178199998.0
2007-12-10 02:46:00,0.77405,0.77425,0.77385,0.77395,567700001.0
2007-12-10 02:47:00,0.77385,0.77405,0.77375,0.77395,194599996.0
2007-12-10 02:48:00,0.77395,0.77405,0.77385,0.77405,377800000.0
2007-12-10 02:49:00,0.77405,0.77405,0.77355,0.77385,438500003.0
2007-12-10 02:50:00,0.77385,0.77395,0.7738,0.77395,156800000.0
2007-12-10 02:51:00,0.77395,0.77395,0.77385,0.77385,172100000.0
2007-12-10 02:52:00,0.77385,0.77385,0.77345,0.7735,306200001.0
2007-12-10 02:53:00,0.77355,0.7737,0.7731,0.77315,338200000.0
2007-12-10 02:54:00,0.7731,0.77335,0.773,0.7733,38800000.0
2007-12-10 02:55:00,0.77335,0.77345,0.7733,0.77335,268100000.0
2007-12-10 02:56:00,0.77335,0.77335,0.77315,0.77315,81600000.0
2007-12-10 02:57:00,0.77315,0.7732,0.77285,0.77285,63500000.0
2007-12-10 02:58:00,0.77285,0.77285,0.77255,0.77265,178500000.0
2007-12-10 02:59:00,0.77275,0.77305,0.77265,0.77265,148400000.0
2007-12-10 03:00:00,0.77265,0.7731,0.77265,0.77275,473800000.0
2007-12-10 03:01:00,0.77285,0.7732,0.77285,0.77305,247600000.0
2007-12-10 03:02:00,0.77315,0.77315,0.77315,0.77315,48000000.0
2007-12-10 03:03:00,0.7733,0.7734,0.7733,0.77335,77600000.0
2007-12-10 03:04:00,0.7734,0.77345,0.77315,0.77345,157200000.0
2007-12-10 03:05:00,0.77345,0.77345,0.77335,0.77335,48800000.0
2007-12-10 03:06:00,0.7734,0.77345,0.77325,0.77335,319999998.0
2007-12-10 03:07:00,0.7734,0.7735,0.7734,0.77345,17600000.0
2007-12-10 03:08:00,0.7732,0.77335,0.7732,0.77335,102800000.0
2007-12-10 03:09:00,0.7733,0.77335,0.77315,0.77315,199800002.0
2007-12-10 03:10:00,0.77315,0.77315,0.77305,0.77305,96600000.0
2007-12-10 03:11:00,0.7732,0.7732,0.77295,0.77295,126600000.0
2007-12-10 03:12:00,0.77295,0.77295,0.77255,0.77255,235000000.0
2007-12-10 03:13:00,0.77255,0.7729,0.77215,0.77245,1157699997.0
2007-12-10 03:14:00,0.77255,0.77255,0.77235,0.77235,61500000.0
2007-12-10 03:15:00,0.7726,0.77265,0.77255,0.77255,93900000.0
2007-12-10 03:16:00,0.7725,0.77265,0.7725,0.77265,36200000.0
2007-12-10 03:17:00,0.77265,0.77265,0.77255,0.77255,139600001.0
2007-12-10 03:18:00,0.77255,0.77255,0.77255,0.77255,48100000.0
2007-12-10 03:19:00,0.7727,0.77275,0.77255,0.77265,161800000.0
2007-12-10 03:20:00,0.77265,0.77265,0.77235,0.77235,139200000.0
2007-12-10 03:21:00,0.77235,0.77235,0.77225,0.77225,61600000.0
2007-12-10 03:22:00,0.7723,0.77255,0.77225,0.77235,176599998.0
2007-12-10 03:23:00,0.77197,0.7722,0.7717,0.77171,77100000.0
2007-12-10 03:24:00,0.7724,0.77255,0.77225,0.77245,197100001.0
2007-12-10 03:25:00,0.77245,0.77245,0.77215,0.77225,306900001.0
2007-12-10 03:26:00,0.77225,0.77225,0.77215,0.77215,117199996.0
2007-12-10 03:27:00,0.77215,0.77225,0.77205,0.77225,329300002.0
2007-12-10 03:28:00,0.77225,0.77225,0.77185,0.77185,282400000.0
2007-12-10 03:29:00,0.77195,0.77205,0.77175,0.77185,841900002.0
2007-12-10 03:30:00,0.77185,0.7721,0.77175,0.77195,385000000.0
2007-12-10 03:31:00,0.77195,0.77195,0.77185,0.77185,46100000.0
2007-12-10 03:32:00,0.77175,0.77215,0.77175,0.77195,209000000.0
2007-12-10 03:33:00,0.77185,0.77185,0.77185,0.77185,7200000.0
2007-12-10 03:34:00,0.77195,0.77225,0.77195,0.77225,258200000.0
2007-12-10 03:35:00,0.77225,0.77225,0.77215,0.77225,267000000.0
2007-12-10 03:36:00,0.77235,0.77245,0.77235,0.77245,392000000.0
2007-12-10 03:37:00,0.77245,0.77245,0.77225,0.77235,177400001.0
2007-12-10 03:38:00,0.77235,0.77235,0.77175,0.77205,326200005.0
2007-12-10 03:39:00,0.77205,0.77215,0.77195,0.77215,66600000.0
2007-12-10 03:40:00,0.772,0.772,0.772,0.772,2400000.0
2007-12-10 03:41:00,0.772,0.772,0.772,0.772,9600000.0
2007-12-10 03:42:00,0.77205,0.77215,0.77205,0.77215,228499998.0
2007-12-10 03:43:00,0.77174,0.77196,0.77164,0.77164,342900000.0
2007-12-10 03:44:00,0.7722,0.7722,0.77215,0.7722,83600000.0
2007-12-10 03:45:00,0.7722,0.7722,0.7721,0.7721,23300000.0
2007-12-10 03:46:00,0.77215,0.77215,0.77215,0.77215,8700000.0
2007-12-10 03:47:00,0.77205,0.77205,0.77205,0.77205,1600000.0
2007-12-10 03:48:00,0.77205,0.77215,0.77205,0.77215,28800000.0
2007-12-10 03:49:00,0.7722,0.7722,0.77215,0.7722,90800000.0
2007-12-10 03:50:00,0.7722,0.7722,0.77215,0.7722,21100000.0
2007-12-10 03:51:00,0.7722,0.77245,0.7721,0.77235,333600000.0
2007-12-10 03:52:00,0.77235,0.77235,0.77215,0.77225,231900002.0
2007-12-10 03:53:00,0.77225,0.77225,0.77225,0.77225,16800000.0
2007-12-10 03:54:00,0.77225,0.77225,0.77225,0.77225,30700000.0
2007-12-10 03:55:00,0.77225,0.77225,0.77215,0.77225,29800000.0
2007-12-10 03:56:00,0.77225,0.7723,0.7722,0.77225,37800000.0
2007-12-10 03:57:00,0.77225,0.77235,0.77215,0.77235,206900000.0
2007-12-10 03:58:00,0.77225,0.77225,0.7722,0.77225,29600001.0
2007-12-10 03:59:00,0.7724,0.7724,0.77235,0.77235,98600000.0
2007-12-10 04:00:00,0.77235,0.77275,0.77225,0.77255,231400001.0
2007-12-10 04:01:00,0.77235,0.77265,0.77225,0.77265,414100000.0
2007-12-10 04:02:00,0.77265,0.77265,0.77225,0.77225,313400000.0
2007-12-10 04:03:00,0.77235,0.77235,0.77215,0.77235,111800002.0
2007-12-10 04:04:00,0.77235,0.77235,0.77225,0.77235,110000000.0
2007-12-10 04:05:00,0.77225,0.77245,0.77215,0.77245,432499999.0
2007-12-10 04:06:00,0.77245,0.77255,0.77215,0.77255,378100000.0
2007-12-10 04:07:00,0.77265,0.77315,0.77265,0.77285,514900000.0
2007-12-10 04:08:00,0.77285,0.77285,0.7723,0.77245,410800000.0
2007-12-10 04:09:00,0.77245,0.77255,0.77235,0.77245,293400000.0
2007-12-10 04:10:00,0.77245,0.77255,0.77235,0.77255,154099998.0
2007-12-10 04:11:00,0.77245,0.77285,0.77245,0.77285,393200000.0
2007-12-10 04:12:00,0.77285,0.77325,0.77285,0.77295,389500001.0
2007-12-10 04:13:00,0.77305,0.77315,0.77295,0.77305,108300000.0
2007-12-10 04:14:00,0.7728,0.77281,0.77253,0.77272,353600003.0
2007-12-10 04:15:00,0.7729,0.77305,0.7729,0.77305,111600000.0
2007-12-10 04:16:00,0.77305,0.77305,0.77305,0.77305,99200000.0
2007-12-10 04:17:00,0.7729,0.77335,0.7729,0.77305,137500000.0
2007-12-10 04:18:00,0.77305,0.77335,0.77305,0.77315,253799998.0
2007-12-10 04:19:00,0.77315,0.77315,0.77305,0.77315,210400000.0
2007-12-10 04:20:00,0.77315,0.77315,0.77315,0.77315,9600000.0
2007-12-10 04:21:00,0.77305,0.77315,0.77305,0.77315,241000000.0
2007-12-10 04:22:00,0.773,0.77315,0.773,0.77305,47600000.0
2007-12-10 04:23:00,0.7731,0.7731,0.77305,0.77305,44000000.0
2007-12-10 04:24:00,0.7729,0.77305,0.7729,0.77305,10400000.0
2007-12-10 04:25:00,0.77305,0.77305,0.7729,0.77305,76000000.0
2007-12-10 04:26:00,0.77295,0.77305,0.7729,0.77305,36200000.0
2007-12-10 04:27:00,0.7731,0.77335,0.77295,0.77295,256200000.0
2007-12-10 04:28:00,0.773,0.77315,0.773,0.77305,73900000.0
2007-12-10 04:29:00,0.7726,0.77282,0.77252,0.77277,89600002.0
2007-12-10 04:30:00,0.77286,0.77305,0.77266,0.77277,240800002.0
2007-12-10 04:31:00,0.7732,0.7732,0.7729,0.7729,11200000.0
2007-12-10 04:32:00,0.7729,0.77315,0.77285,0.77305,165900000.0
2007-12-10 04:33:00,0.77305,0.77305,0.77295,0.77295,350599999.0
2007-12-10 04:34:00,0.7729,0.7729,0.7729,0.7729,10400000.0
2007-12-10 04:35:00,0.77277,0.77281,0.77268,0.77275,68500002.0
2007-12-10 04:36:00,0.7729,0.7729,0.77285,0.7729,11600000.0
2007-12-10 04:37:00,0.7731,0.7731,0.77305,0.77305,28000000.0
2007-12-10 04:38:00,0.7731,0.77315,0.77305,0.77315,132600000.0
2007-12-10 04:39:00,0.77315,0.77315,0.77305,0.77305,374200000.0
2007-12-10 04:40:00,0.7732,0.7732,0.77315,0.77315,32800000.0
2007-12-10 04:41:00,0.77305,0.77315,0.77305,0.77305,130500000.0
2007-12-10 04:42:00,0.773,0.77315,0.773,0.77315,246000000.0
2007-12-10 04:43:00,0.7731,0.77315,0.7731,0.77315,20200000.0
2007-12-10 04:44:00,0.7732,0.77335,0.7732,0.77335,76800000.0
2007-12-10 04:45:00,0.77301,0.77304,0.77276,0.77285,599300000.0
2007-12-10 04:46:00,0.7731,0.7731,0.77305,0.77305,9600000.0
2007-12-10 04:47:00,0.7731,0.77355,0.7731,0.77355,232300005.0
2007-12-10 04:48:00,0.7735,0.77355,0.77335,0.77335,102000000.0
2007-12-10 04:49:00,0.7732,0.77335,0.7732,0.77325,93200000.0
2007-12-10 04:50:00,0.77325,0.77325,0.77325,0.77325,112200000.0
2007-12-10 04:51:00,0.77315,0.77315,0.7727,0.77275,249300000.0
2007-12-10 04:52:00,0.77275,0.7732,0.77275,0.7732,362499998.0
2007-12-10 04:53:00,0.7732,0.7732,0.77315,0.7732,26000000.0
2007-12-10 04:54:00,0.7732,0.7732,0.77305,0.7731,119500000.0
2007-12-10 04:55:00,0.7731,0.7731,0.77295,0.7731,92600000.0
2007-12-10 04:56:00,0.7731,0.77315,0.77305,0.77315,63400000.0
2007-12-10 04:57:00,0.7732,0.7732,0.77295,0.77315,101199999.0
2007-12-10 04:58:00,0.77315,0.77325,0.77315,0.7732,70600000.0
2007-12-10 04:59:00,0.7732,0.77325,0.77315,0.77325,33000000.0
2007-12-10 05:00:00,0.77325,0.77325,0.77325,0.77325,8000000.0
2007-12-10 05:01:00,0.77325,0.77325,0.77315,0.77325,57800000.0
2007-12-10 05:02:00,0.77325,0.77325,0.7732,0.77325,42400000.0
2007-12-10 05:03:00,0.77325,0.77335,0.77305,0.77325,158000001.0
2007-12-10 05:04:00,0.77325,0.77325,0.77255,0.77255,172800001.0
2007-12-10 05:05:00,0.77285,0.77305,0.77285,0.77305,108100000.0
2007-12-10 05:06:00,0.773,0.77305,0.77295,0.77295,41100000.0
2007-12-10 05:07:00,0.77295,0.77305,0.77285,0.77305,273399989.0
2007-12-10 05:08:00,0.77305,0.7732,0.77305,0.7732,22700000.0
2007-12-10 05:09:00,0.7732,0.77325,0.77305,0.77305,27200000.0
2007-12-10 05:10:00,0.77305,0.77305,0.77305,0.77305,44600000.0
2007-12-10 05:11:00,0.77305,0.7733,0.773,0.77305,161400000.0
2007-12-10 05:12:00,0.77305,0.77305,0.77305,0.77305,54600000.0
2007-12-10 05:13:00,0.77305,0.77305,0.77305,0.77305,39700000.0
2007-12-10 05:14:00,0.773,0.7733,0.77295,0.77305,80500000.0
2007-12-10 05:15:00,0.773,0.77305,0.773,0.77305,71100000.0
2007-12-10 05:16:00,0.77305,0.77305,0.773,0.773,26000000.0
2007-12-10 05:17:00,0.773,0.773,0.77295,0.77295,17600000.0
2007-12-10 05:18:00,0.77295,0.773,0.77295,0.773,15200000.0
2007-12-10 05:19:00,0.773,0.773,0.773,0.773,12000000.0
2007-12-10 05:20:00,0.773,0.773,0.77285,0.773,19600000.0
2007-12-10 05:21:00,0.77295,0.773,0.77295,0.77295,16800000.0
2007-12-10 05:22:00,0.77295,0.773,0.77295,0.773,18300000.0
2007-12-10 05:23:00,0.773,0.773,0.773,0.773,8400000.0
2007-12-10 05:24:00,0.773,0.773,0.773,0.773,12000000.0
2007-12-10 05:25:00,0.773,0.773,0.773,0.773,12000000.0
2007-12-10 05:26:00,0.773,0.7733,0.773,0.7733,40600000.0
2007-12-10 05:27:00,0.7733,0.7733,0.77325,0.7733,15300000.0
2007-12-10 05:28:00,0.77325,0.7733,0.7732,0.7732,19300000.0
2007-12-10 05:29:00,0.7732,0.7732,0.773,0.773,46400000.0
2007-12-10 05:30:00,0.773,0.773,0.773,0.773,7200000.0
2007-12-10 05:31:00,0.77315,0.77325,0.773,0.773,78100000.0
2007-12-10 05:32:00,0.77305,0.7732,0.773,0.7732,85400000.0
2007-12-10 05:33:00,0.7732,0.7734,0.77315,0.77325,62700000.0
2007-12-10 05:34:00,0.7734,0.7735,0.77305,0.77315,606100003.0
2007-12-10 05:35:00,0.77315,0.77315,0.77305,0.77305,32500000.0
2007-12-10 05:36:00,0.7731,0.7731,0.77305,0.7731,29400000.0
2007-12-10 05:37:00,0.7731,0.7733,0.7731,0.77325,43800000.0
2007-12-10 05:38:00,0.77294,0.77319,0.77281,0.77282,95800000.0
2007-12-10 05:39:00,0.7733,0.77355,0.77325,0.77335,148200000.0
2007-12-10 05:40:00,0.77335,0.77335,0.77325,0.77325,62800000.0
2007-12-10 05:41:00,0.77304,0.77308,0.77286,0.77299,374500000.0
2007-12-10 05:42:00,0.77315,0.77315,0.77315,0.77315,2400000.0
2007-12-10 05:43:00,0.77315,0.77315,0.77315,0.77315,2400000.0
2007-12-10 05:44:00,0.7732,0.7732,0.7732,0.7732,4800000.0
2007-12-10 05:45:00,0.7729,0.7734,0.77289,0.77289,420100000.0
2007-12-10 05:46:00,0.7733,0.77375,0.77325,0.77355,819800003.0
2007-12-10 05:47:00,0.77345,0.77365,0.77325,0.77355,285000001.0
2007-12-10 05:48:00,0.77355,0.77355,0.77335,0.77345,177100000.0
2007-12-10 05:49:00,0.7735,0.77365,0.7735,0.77365,51600000.0
2007-12-10 05:50:00,0.77365,0.77365,0.77355,0.77355,51700000.0
2007-12-10 05:51:00,0.7735,0.7735,0.7735,0.7735,12200000.0
2007-12-10 05:52:00,0.7735,0.77375,0.7734,0.7735,460200000.0
2007-12-10 05:53:00,0.7735,0.77425,0.7735,0.77405,496800000.0
2007-12-10 05:54:00,0.77405,0.77405,0.77385,0.77395,509700000.0
2007-12-10 05:55:00,0.77395,0.77405,0.77395,0.77405,505600000.0
2007-12-10 05:56:00,0.77405,0.77405,0.77375,0.77385,249700000.0
2007-12-10 05:57:00,0.77385,0.77395,0.77375,0.7738,87200000.0
2007-12-10 05:58:00,0.7738,0.7738,0.7736,0.7736,10000000.0
2007-12-10 05:59:00,0.77385,0.77395,0.77365,0.7739,34100000.0
2007-12-10 06:00:00,0.7739,0.77395,0.7739,0.77395,45400000.0
2007-12-10 06:01:00,0.7739,0.77395,0.7739,0.77395,70200000.0
2007-12-10 06:02:00,0.77395,0.77395,0.77395,0.77395,121800000.0
2007-12-10 06:03:00,0.7739,0.77395,0.7739,0.77395,14000000.0
2007-12-10 06:04:00,0.774,0.7741,0.77395,0.77395,54600000.0
2007-12-10 06:05:00,0.7742,0.7742,0.77395,0.77395,119000000.0
2007-12-10 06:06:00,0.774,0.7741,0.77395,0.77395,92700000.0
2007-12-10 06:07:00,0.77395,0.77415,0.77395,0.77415,37500000.0
2007-12-10 06:08:00,0.77415,0.77415,0.7741,0.77415,6800000.0
2007-12-10 06:09:00,0.77415,0.77425,0.77415,0.77415,49600000.0
2007-12-10 06:10:00,0.77415,0.77415,0.77405,0.77415,34700000.0
2007-12-10 06:11:00,0.77415,0.77415,0.774,0.77415,27300000.0
2007-12-10 06:12:00,0.77415,0.77415,0.77395,0.7741,43000000.0
2007-12-10 06:13:00,0.77405,0.7741,0.77395,0.7741,149899999.0
2007-12-10 06:14:00,0.77405,0.7741,0.77395,0.7741,33500000.0
2007-12-10 06:15:00,0.7741,0.7741,0.77405,0.7741,38600000.0
2007-12-10 06:16:00,0.7741,0.7741,0.774,0.7741,60300000.0
2007-12-10 06:17:00,0.7741,0.7741,0.7741,0.7741,5100000.0
2007-12-10 06:18:00,0.7741,0.7741,0.77405,0.77405,45700000.0
2007-12-10 06:19:00,0.77405,0.7741,0.77405,0.77405,102400000.0
2007-12-10 06:20:00,0.77395,0.7742,0.77395,0.7742,30700000.0
2007-12-10 06:21:00,0.77415,0.77425,0.7741,0.7741,51900000.0
2007-12-10 06:22:00,0.7741,0.77425,0.7741,0.7742,44800000.0
2007-12-10 06:23:00,0.77425,0.77425,0.77415,0.77425,12400000.0
2007-12-10 06:24:00,0.7742,0.77425,0.77415,0.7742,17700000.0
2007-12-10 06:25:00,0.7742,0.7742,0.77415,0.77415,10600000.0
2007-12-10 06:26:00,0.7742,0.7742,0.774,0.77405,17700000.0
2007-12-10 06:27:00,0.77405,0.7742,0.774,0.7742,104800000.0
2007-12-10 06:28:00,0.7742,0.7742,0.7741,0.77415,31400000.0
2007-12-10 06:29:00,0.77415,0.77415,0.77405,0.77415,16200000.0
2007-12-10 06:30:00,0.77415,0.77415,0.7741,0.77415,15700000.0
2007-12-10 06:31:00,0.77415,0.7742,0.77405,0.77415,103900000.0
2007-12-10 06:32:00,0.77415,0.77415,0.7739,0.7739,16300000.0
2007-12-10 06:33:00,0.77385,0.77405,0.77385,0.77405,20500000.0
2007-12-10 06:34:00,0.7738,0.77405,0.77365,0.7738,160700000.0
2007-12-10 06:35:00,0.7738,0.7738,0.7737,0.77375,48600000.0
2007-12-10 06:36:00,0.77375,0.77375,0.77345,0.77355,56500000.0
2007-12-10 06:37:00,0.77355,0.7736,0.7735,0.7735,66900000.0
2007-12-10 06:38:00,0.77345,0.77355,0.77335,0.7735,33200000.0
2007-12-10 06:39:00,0.7735,0.77355,0.77335,0.7735,47700000.0
2007-12-10 06:40:00,0.7735,0.7735,0.77335,0.7735,182900000.0
2007-12-10 06:41:00,0.77345,0.7735,0.77335,0.7735,43400000.0
2007-12-10 06:42:00,0.7735,0.7735,0.7735,0.7735,7400000.0
2007-12-10 06:43:00,0.7735,0.7735,0.77295,0.77295,300300005.0
2007-12-10 06:44:00,0.77295,0.77295,0.7729,0.77295,49600000.0
2007-12-10 06:45:00,0.7729,0.7729,0.7724,0.77265,94400000.0
2007-12-10 06:46:00,0.77265,0.7728,0.77265,0.77265,177600000.0
2007-12-10 06:47:00,0.77275,0.77275,0.77275,0.77275,51200000.0
2007-12-10 06:48:00,0.77275,0.77285,0.77275,0.77285,135800000.0
2007-12-10 06:49:00,0.7729,0.773,0.77285,0.7729,213900000.0
2007-12-10 06:50:00,0.7729,0.773,0.7728,0.77285,195500005.0
2007-12-10 06:51:00,0.7728,0.773,0.77275,0.77285,193400004.0
2007-12-10 06:52:00,0.77285,0.77305,0.77285,0.773,113600003.0
2007-12-10 06:53:00,0.773,0.7733,0.77295,0.77325,462199999.0
2007-12-10 06:54:00,0.7732,0.77325,0.77305,0.77315,360800005.0
2007-12-10 06:55:00,0.7731,0.77315,0.77305,0.77315,218100005.0
2007-12-10 06:56:00,0.7731,0.77315,0.7731,0.77315,33000000.0
2007-12-10 06:57:00,0.77315,0.77315,0.77305,0.77305,93900000.0
2007-12-10 06:58:00,0.773,0.773,0.773,0.773,4000000.0
2007-12-10 06:59:00,0.7732,0.7732,0.77315,0.77315,97100000.0
2007-12-10 07:00:00,0.7732,0.7732,0.7732,0.7732,4000000.0
2007-12-10 07:01:00,0.7732,0.7732,0.77315,0.77315,10400000.0
2007-12-10 07:02:00,0.7732,0.7732,0.773,0.773,56900000.0
2007-12-10 07:03:00,0.773,0.773,0.773,0.773,20000000.0
2007-12-10 07:04:00,0.77305,0.7732,0.773,0.7732,34400000.0
2007-12-10 07:05:00,0.7732,0.7732,0.77315,0.7732,11100000.0
2007-12-10 07:06:00,0.7732,0.7732,0.7732,0.7732,5100000.0
2007-12-10 07:07:00,0.7732,0.77355,0.7732,0.7735,102100000.0
2007-12-10 07:08:00,0.7735,0.77355,0.77285,0.77335,168800000.0
2007-12-10 07:09:00,0.77335,0.77345,0.77335,0.77335,61800000.0
2007-12-10 07:10:00,0.77335,0.77345,0.77325,0.77335,168600000.0
2007-12-10 07:11:00,0.77335,0.77405,0.77335,0.77405,336700001.0
2007-12-10 07:12:00,0.77395,0.77405,0.77395,0.77405,243200001.0
2007-12-10 07:13:00,0.77395,0.7741,0.77395,0.77405,29200000.0
2007-12-10 07:14:00,0.77405,0.77405,0.7735,0.77385,174900000.0
2007-12-10 07:15:00,0.77385,0.77385,0.77385,0.77385,300000.0
2007-12-10 07:16:00,0.77353,0.77371,0.7733,0.77358,189600000.0
2007-12-10 07:17:00,0.774,0.774,0.77395,0.77395,72200000.0
2007-12-10 07:18:00,0.7739,0.7739,0.7739,0.7739,15200000.0
2007-12-10 07:19:00,0.77368,0.77387,0.77368,0.77369,199600000.0
2007-12-10 07:20:00,0.77363,0.77395,0.77346,0.77373,689400003.0
2007-12-10 07:21:00,0.7739,0.774,0.77385,0.77385,40700000.0
2007-12-10 07:22:00,0.77364,0.77369,0.7735,0.77362,17600000.0
2007-12-10 07:23:00,0.7739,0.774,0.7739,0.77395,8600000.0
2007-12-10 07:24:00,0.77395,0.77395,0.77375,0.77385,19500000.0
2007-12-10 07:25:00,0.7736,0.77376,0.7736,0.77374,110200000.0
2007-12-10 07:26:00,0.77373,0.77373,0.77349,0.77357,116900000.0
2007-12-10 07:27:00,0.77385,0.77385,0.77385,0.77385,7200000.0
2007-12-10 07:28:00,0.77385,0.77395,0.77385,0.77395,25400000.0
2007-12-10 07:29:00,0.77376,0.7739,0.77363,0.77366,165700000.0
2007-12-10 07:30:00,0.7739,0.77395,0.7739,0.7739,24000000.0
2007-12-10 07:31:00,0.7741,0.7741,0.77395,0.77395,13700000.0
2007-12-10 07:32:00,0.77405,0.77425,0.77395,0.77425,124900000.0
2007-12-10 07:33:00,0.77425,0.77425,0.77415,0.77415,104400000.0
2007-12-10 07:34:00,0.7742,0.77425,0.77415,0.77425,12300000.0
2007-12-10 07:35:00,0.77435,0.7745,0.77435,0.7745,97399999.0
2007-12-10 07:36:00,0.7745,0.77455,0.77445,0.77455,137800001.0
2007-12-10 07:37:00,0.7747,0.77485,0.77465,0.77465,276600000.0
2007-12-10 07:38:00,0.77465,0.7749,0.77455,0.77485,321400000.0
2007-12-10 07:39:00,0.77485,0.7749,0.77465,0.77485,307500000.0
2007-12-10 07:40:00,0.77485,0.77485,0.7745,0.7746,268200000.0
2007-12-10 07:41:00,0.7746,0.7747,0.77445,0.77445,235800000.0
2007-12-10 07:42:00,0.77445,0.7745,0.77445,0.7745,69100000.0
2007-12-10 07:43:00,0.7745,0.7748,0.7745,0.77455,236100000.0
2007-12-10 07:44:00,0.7746,0.7747,0.7746,0.7747,61400001.0
2007-12-10 07:45:00,0.7747,0.77475,0.77455,0.77475,53700000.0
2007-12-10 07:46:00,0.7747,0.77475,0.77445,0.77445,118400000.0
2007-12-10 07:47:00,0.77465,0.7747,0.7746,0.7747,62700000.0
2007-12-10 07:48:00,0.77465,0.7749,0.7746,0.7747,184600000.0
2007-12-10 07:49:00,0.7747,0.77475,0.7747,0.77475,84300000.0
2007-12-10 07:50:00,0.77475,0.77495,0.7747,0.77475,311700003.0
2007-12-10 07:51:00,0.77475,0.77515,0.77475,0.77515,190000002.0
2007-12-10 07:52:00,0.77515,0.77545,0.77515,0.77545,80700000.0
2007-12-10 07:53:00,0.77545,0.77545,0.77515,0.77515,560800003.0
2007-12-10 07:54:00,0.77515,0.7752,0.77495,0.775,298000000.0
2007-12-10 07:55:00,0.775,0.775,0.77465,0.77495,269400000.0
2007-12-10 07:56:00,0.7749,0.77495,0.7746,0.77485,377799996.0
2007-12-10 07:57:00,0.77485,0.77485,0.77485,0.77485,3000000.0
2007-12-10 07:58:00,0.7748,0.77495,0.77465,0.77475,209700000.0
2007-12-10 07:59:00,0.77475,0.77485,0.77465,0.77475,317299998.0
2007-12-10 08:00:00,0.7747,0.77485,0.77465,0.7748,411300000.0
2007-12-10 08:01:00,0.77475,0.7749,0.7746,0.77485,309900000.0
2007-12-10 08:02:00,0.77485,0.7749,0.77365,0.7743,375500000.0
2007-12-10 08:03:00,0.7743,0.77475,0.77425,0.77435,493099997.0
2007-12-10 08:04:00,0.77435,0.77465,0.77415,0.77415,426599992.0
2007-12-10 08:05:00,0.77415,0.77455,0.77415,0.77445,112200000.0
2007-12-10 08:06:00,0.7745,0.77455,0.7744,0.77455,199100000.0
2007-12-10 08:07:00,0.77455,0.77465,0.77445,0.77445,125100000.0
2007-12-10 08:08:00,0.77445,0.77445,0.7744,0.7744,140600000.0
2007-12-10 08:09:00,0.77445,0.77445,0.77425,0.77425,86800000.0
2007-12-10 08:10:00,0.7742,0.77425,0.7742,0.77425,79000000.0
2007-12-10 08:11:00,0.77425,0.77445,0.77425,0.77425,149000000.0
2007-12-10 08:12:00,0.7742,0.7744,0.7742,0.77435,63100000.0
2007-12-10 08:13:00,0.77435,0.7744,0.7743,0.7743,61600000.0
2007-12-10 08:14:00,0.77435,0.77445,0.77425,0.77435,320899991.0
2007-12-10 08:15:00,0.7743,0.77435,0.7743,0.77435,50800000.0
2007-12-10 08:16:00,0.7743,0.77445,0.7743,0.77445,11400000.0
2007-12-10 08:17:00,0.77445,0.77445,0.77425,0.77425,60900000.0
2007-12-10 08:18:00,0.7742,0.77445,0.7742,0.77445,21600000.0
2007-12-10 08:19:00,0.77445,0.77455,0.77435,0.77445,220100004.0
2007-12-10 08:20:00,0.7745,0.7745,0.7745,0.7745,10700000.0
2007-12-10 08:21:00,0.7745,0.7745,0.7744,0.77445,64000001.0
2007-12-10 08:22:00,0.77435,0.77445,0.7743,0.77445,74700003.0
2007-12-10 08:23:00,0.77435,0.77445,0.77435,0.77445,62700001.0
2007-12-10 08:24:00,0.77445,0.7745,0.7744,0.7745,103700001.0
2007-12-10 08:25:00,0.7745,0.7745,0.77445,0.7745,28400000.0
2007-12-10 08:26:00,0.7745,0.77485,0.7745,0.77485,71600000.0
2007-12-10 08:27:00,0.7748,0.7748,0.77465,0.7748,14300000.0
2007-12-10 08:28:00,0.7748,0.77485,0.77465,0.7748,73300000.0
2007-12-10 08:29:00,0.77485,0.77525,0.77485,0.77515,483100000.0
2007-12-10 08:30:00,0.77515,0.77525,0.77515,0.7752,124299998.0
2007-12-10 08:31:00,0.7752,0.7752,0.7746,0.77485,217399998.0
2007-12-10 08:32:00,0.77485,0.77485,0.77465,0.77485,95500000.0
2007-12-10 08:33:00,0.77485,0.77485,0.7746,0.7748,64200000.0
2007-12-10 08:34:00,0.7748,0.77485,0.77475,0.77485,12600000.0
2007-12-10 08:35:00,0.77475,0.77485,0.77475,0.77485,13200000.0
2007-12-10 08:36:00,0.7746,0.77475,0.77455,0.77465,116100001.0
2007-12-10 08:37:00,0.77465,0.77485,0.77465,0.77485,125299999.0
2007-12-10 08:38:00,0.7747,0.77475,0.7747,0.77475,230400000.0
2007-12-10 08:39:00,0.77475,0.77475,0.77455,0.77475,161500000.0
2007-12-10 08:40:00,0.77475,0.77475,0.77465,0.77465,10400000.0
2007-12-10 08:41:00,0.77455,0.77475,0.77455,0.77465,230499999.0
2007-12-10 08:42:00,0.77475,0.77475,0.77465,0.77465,5600000.0
2007-12-10 08:43:00,0.7745,0.7745,0.77424,0.77435,162800000.0
2007-12-10 08:44:00,0.77465,0.77465,0.77465,0.77465,4800000.0
2007-12-10 08:45:00,0.77465,0.77465,0.7745,0.7745,10400000.0
2007-12-10 08:46:00,0.77465,0.77465,0.77465,0.77465,2400000.0
2007-12-10 08:47:00,0.77465,0.77465,0.77465,0.77465,5500000.0
2007-12-10 08:48:00,0.7749,0.7749,0.77485,0.77485,43200000.0
2007-12-10 08:49:00,0.7749,0.77585,0.77485,0.77585,301500000.0
2007-12-10 08:50:00,0.7758,0.77655,0.77535,0.77605,587499992.0
2007-12-10 08:51:00,0.7758,0.77605,0.7753,0.7753,121100000.0
2007-12-10 08:52:00,0.7753,0.77575,0.77525,0.77575,400799998.0
2007-12-10 08:53:00,0.77575,0.77575,0.7753,0.7757,606800000.0
2007-12-10 08:54:00,0.77565,0.776,0.77565,0.7759,441000000.0
2007-12-10 08:55:00,0.7759,0.77645,0.7759,0.776,789800000.0
2007-12-10 08:56:00,0.77605,0.77625,0.77595,0.77615,671600006.0
2007-12-10 08:57:00,0.7761,0.77625,0.7761,0.77625,396399996.0
2007-12-10 08:58:00,0.7762,0.77665,0.7762,0.77625,642399992.0
2007-12-10 08:59:00,0.77625,0.7764,0.77625,0.7764,229600000.0
2007-12-10 09:00:00,0.7764,0.77645,0.77635,0.77635,148999999.0
2007-12-10 09:01:00,0.77635,0.77655,0.77635,0.77655,338100000.0
2007-12-10 09:02:00,0.77655,0.77655,0.77645,0.77655,84800000.0
2007-12-10 09:03:00,0.77655,0.7766,0.77635,0.77645,798600002.0
2007-12-10 09:04:00,0.77645,0.77665,0.7764,0.77665,252499999.0
2007-12-10 09:05:00,0.7766,0.77665,0.77645,0.77655,125000000.0
2007-12-10 09:06:00,0.77665,0.77675,0.7766,0.77665,362799994.0
2007-12-10 09:07:00,0.7767,0.77695,0.7767,0.77695,32000000.0
2007-12-10 09:08:00,0.77675,0.7769,0.77675,0.77675,292800001.0
2007-12-10 09:09:00,0.77675,0.77675,0.7767,0.7767,12000000.0
2007-12-10 09:10:00,0.7767,0.7768,0.77665,0.77665,71100000.0
2007-12-10 09:11:00,0.77665,0.77665,0.77635,0.77635,405800000.0
2007-12-10 09:12:00,0.77635,0.7764,0.77605,0.77625,245500000.0
2007-12-10 09:13:00,0.77625,0.77625,0.776,0.77605,233200000.0
2007-12-10 09:14:00,0.776,0.77605,0.776,0.776,19000000.0
2007-12-10 09:15:00,0.77605,0.7761,0.776,0.77605,49600000.0
2007-12-10 09:16:00,0.77605,0.7761,0.77605,0.77605,54900000.0
2007-12-10 09:17:00,0.77605,0.7763,0.77595,0.7763,367200004.0
2007-12-10 09:18:00,0.7763,0.7763,0.77605,0.77625,131100000.0
2007-12-10 09:19:00,0.77625,0.77625,0.7762,0.77625,28200000.0
2007-12-10 09:20:00,0.77625,0.77625,0.7762,0.77625,50400000.0
2007-12-10 09:21:00,0.77625,0.77625,0.7762,0.77625,10400000.0
2007-12-10 09:22:00,0.77625,0.7764,0.7762,0.77625,56200000.0
2007-12-10 09:23:00,0.77625,0.77625,0.7762,0.77625,11800000.0
2007-12-10 09:24:00,0.77625,0.77675,0.7762,0.7764,182100000.0
2007-12-10 09:25:00,0.7764,0.7764,0.77625,0.77625,192000000.0
2007-12-10 09:26:00,0.77625,0.77635,0.77625,0.7763,206500001.0
2007-12-10 09:27:00,0.7763,0.77635,0.7763,0.77635,70300000.0
2007-12-10 09:28:00,0.7763,0.7763,0.77625,0.7763,24800000.0
2007-12-10 09:29:00,0.7763,0.77665,0.77625,0.77635,121700001.0
2007-12-10 09:30:00,0.77635,0.7765,0.77595,0.77595,458999999.0
2007-12-10 09:31:00,0.77595,0.77615,0.77575,0.77595,1122000011.0
2007-12-10 09:32:00,0.77595,0.77595,0.7757,0.77595,842399990.0
2007-12-10 09:33:00,0.7759,0.776,0.7759,0.77595,387599999.0
2007-12-10 09:34:00,0.77595,0.77615,0.7759,0.77605,255099997.0
2007-12-10 09:35:00,0.77605,0.7764,0.77605,0.77635,293500001.0
2007-12-10 09:36:00,0.7764,0.7771,0.77635,0.7771,32700000.0
2007-12-10 09:37:00,0.7771,0.7771,0.77645,0.77655,149100000.0
2007-12-10 09:38:00,0.77655,0.77655,0.77645,0.77645,51200000.0
2007-12-10 09:39:00,0.7765,0.77655,0.77645,0.77655,90900000.0
2007-12-10 09:40:00,0.77655,0.77655,0.77635,0.77655,180499997.0
2007-12-10 09:41:00,0.7764,0.77655,0.7764,0.77645,216799996.0
2007-12-10 09:42:00,0.77645,0.7765,0.7764,0.77645,267199999.0
2007-12-10 09:43:00,0.77645,0.77655,0.7764,0.77655,206800000.0
2007-12-10 09:44:00,0.77655,0.77655,0.77645,0.7765,189600000.0
2007-12-10 09:45:00,0.77655,0.77655,0.7764,0.7765,22400000.0
2007-12-10 09:46:00,0.7765,0.7765,0.77635,0.77635,669299996.0
2007-12-10 09:47:00,0.77635,0.7765,0.77635,0.7765,197100001.0
2007-12-10 09:48:00,0.7765,0.7765,0.7763,0.7763,103200000.0
2007-12-10 09:49:00,0.77635,0.7764,0.7763,0.77635,122400000.0
2007-12-10 09:50:00,0.7763,0.77635,0.77625,0.77625,109600000.0
2007-12-10 09:51:00,0.77625,0.7763,0.77625,0.7763,160799994.0
2007-12-10 09:52:00,0.77625,0.7764,0.7762,0.7764,547099994.0
2007-12-10 09:53:00,0.7763,0.7764,0.7763,0.7764,88000000.0
2007-12-10 09:54:00,0.7764,0.7764,0.77635,0.7764,33600000.0
2007-12-10 09:55:00,0.7764,0.7764,0.77625,0.77635,88800000.0
2007-12-10 09:56:00,0.77635,0.77645,0.77635,0.77635,191900000.0
2007-12-10 09:57:00,0.77635,0.77635,0.7763,0.77635,56600000.0
2007-12-10 09:58:00,0.77625,0.7764,0.77625,0.7763,158400000.0
2007-12-10 09:59:00,0.7763,0.7763,0.7763,0.7763,19200000.0
2007-12-10 10:00:00,0.7763,0.77635,0.77625,0.7763,48000000.0
2007-12-10 10:01:00,0.7763,0.7763,0.77625,0.77625,33600000.0
2007-12-10 10:02:00,0.7762,0.7763,0.7762,0.7763,156700000.0
2007-12-10 10:03:00,0.7763,0.77635,0.7762,0.7762,92000000.0
2007-12-10 10:04:00,0.7762,0.77645,0.77615,0.7764,74100000.0
2007-12-10 10:05:00,0.7764,0.7764,0.77615,0.77625,226699996.0
2007-12-10 10:06:00,0.77625,0.7763,0.7762,0.7762,152200000.0
2007-12-10 10:07:00,0.77625,0.77625,0.77625,0.77625,58400000.0
2007-12-10 10:08:00,0.77625,0.7763,0.7762,0.7763,107900000.0
2007-12-10 10:09:00,0.77625,0.7763,0.77625,0.77625,35200000.0
2007-12-10 10:10:00,0.77625,0.77635,0.77625,0.7763,125599999.0
2007-12-10 10:11:00,0.7763,0.7764,0.77625,0.77635,210500000.0
2007-12-10 10:12:00,0.77635,0.7764,0.77625,0.7763,58900000.0
2007-12-10 10:13:00,0.7763,0.7763,0.7758,0.7758,121600000.0
2007-12-10 10:14:00,0.77595,0.7761,0.77575,0.7758,136000000.0
2007-12-10 10:15:00,0.7758,0.7758,0.77555,0.77575,216799999.0
2007-12-10 10:16:00,0.77575,0.7761,0.7757,0.77595,623700000.0
2007-12-10 10:17:00,0.776,0.776,0.77595,0.776,29600000.0
2007-12-10 10:18:00,0.776,0.77635,0.776,0.77635,346400000.0
2007-12-10 10:19:00,0.77635,0.77635,0.77625,0.77635,365399999.0
2007-12-10 10:20:00,0.7763,0.77635,0.77615,0.77635,224600001.0
2007-12-10 10:21:00,0.77635,0.77635,0.77625,0.7763,279200000.0
2007-12-10 10:22:00,0.7763,0.77635,0.77625,0.77635,36000000.0
2007-12-10 10:23:00,0.77635,0.7765,0.77635,0.7765,57400000.0
2007-12-10 10:24:00,0.7765,0.77695,0.7765,0.7767,131500000.0
2007-12-10 10:25:00,0.7767,0.77725,0.7767,0.77685,1176400010.0
2007-12-10 10:26:00,0.777,0.77705,0.77665,0.77685,613000000.0
2007-12-10 10:27:00,0.77685,0.77685,0.77665,0.77675,396799998.0
2007-12-10 10:28:00,0.7768,0.7769,0.77675,0.77685,84500001.0
2007-12-10 10:29:00,0.77685,0.7769,0.77665,0.7767,273899998.0
2007-12-10 10:30:00,0.7767,0.77745,0.7767,0.77735,127700000.0
2007-12-10 10:31:00,0.7773,0.77745,0.7773,0.7774,83800000.0
2007-12-10 10:32:00,0.77735,0.77745,0.77685,0.7774,706100001.0
2007-12-10 10:33:00,0.7774,0.77755,0.7774,0.77755,86100000.0
2007-12-10 10:34:00,0.77755,0.77755,0.7772,0.77755,736500001.0
2007-12-10 10:35:00,0.77755,0.77775,0.77755,0.7777,398599995.0
2007-12-10 10:36:00,0.77785,0.77795,0.77735,0.77765,576599994.0
2007-12-10 10:37:00,0.77765,0.77765,0.77735,0.77745,270600000.0
2007-12-10 10:38:00,0.77745,0.77755,0.77705,0.77735,171999999.0
2007-12-10 10:39:00,0.7775,0.77755,0.77735,0.77735,208100000.0
2007-12-10 10:40:00,0.77735,0.77745,0.7772,0.7772,1162700002.0
2007-12-10 10:41:00,0.7772,0.77735,0.77715,0.77735,581299996.0
2007-12-10 10:42:00,0.7774,0.7774,0.77725,0.7773,237800000.0
2007-12-10 10:43:00,0.77725,0.7774,0.7772,0.77735,262199999.0
2007-12-10 10:44:00,0.7774,0.7774,0.77735,0.77735,131800000.0
2007-12-10 10:45:00,0.7774,0.7774,0.7773,0.7773,137300000.0
2007-12-10 10:46:00,0.7773,0.7773,0.7773,0.7773,4000000.0
2007-12-10 10:47:00,0.7773,0.7773,0.7772,0.7772,60999999.0
2007-12-10 10:48:00,0.7772,0.7772,0.77715,0.77715,41000000.0
2007-12-10 10:49:00,0.77715,0.77715,0.77665,0.7767,729100007.0
2007-12-10 10:50:00,0.77695,0.77695,0.77695,0.77695,95200000.0
2007-12-10 10:51:00,0.7769,0.77695,0.77655,0.77655,294600000.0
2007-12-10 10:52:00,0.77655,0.77675,0.77655,0.7766,170499999.0
2007-12-10 10:53:00,0.7766,0.77675,0.7766,0.7766,224800000.0
2007-12-10 10:54:00,0.7766,0.77685,0.7766,0.77685,274000000.0
2007-12-10 10:55:00,0.7768,0.77745,0.7768,0.7774,464099997.0
2007-12-10 10:56:00,0.7774,0.7774,0.77695,0.77725,951599998.0
2007-12-10 10:57:00,0.77725,0.7774,0.7769,0.7769,1440200001.0
2007-12-10 10:58:00,0.777,0.77725,0.777,0.77715,405400000.0
2007-12-10 10:59:00,0.77715,0.7774,0.77715,0.7772,552399998.0
2007-12-10 11:00:00,0.77725,0.77735,0.77665,0.77665,384299999.0
2007-12-10 11:01:00,0.77675,0.77705,0.77675,0.77705,199799999.0
2007-12-10 11:02:00,0.77705,0.77705,0.77655,0.7766,770599991.0
2007-12-10 11:03:00,0.7766,0.77665,0.7762,0.7762,346000000.0
2007-12-10 11:04:00,0.77615,0.77625,0.77585,0.77605,1305699987.0
2007-12-10 11:05:00,0.77605,0.77655,0.77595,0.776,760600002.0
2007-12-10 11:06:00,0.77605,0.77605,0.7759,0.776,792899999.0
2007-12-10 11:07:00,0.776,0.776,0.77595,0.77595,112000000.0
2007-12-10 11:08:00,0.7759,0.77595,0.7759,0.77595,47200000.0
2007-12-10 11:09:00,0.77585,0.77625,0.77585,0.77605,481299998.0
2007-12-10 11:10:00,0.7761,0.7762,0.7759,0.77615,403200000.0
2007-12-10 11:11:00,0.77615,0.77625,0.776,0.7761,670699999.0
2007-12-10 11:12:00,0.77615,0.7763,0.77555,0.77555,547500001.0
2007-12-10 11:13:00,0.77555,0.77575,0.77555,0.77575,422900000.0
2007-12-10 11:14:00,0.77565,0.77565,0.77535,0.77555,196600002.0
2007-12-10 11:15:00,0.77555,0.77565,0.7753,0.77535,859700003.0
2007-12-10 11:16:00,0.77535,0.77565,0.77535,0.7756,517600000.0
2007-12-10 11:17:00,0.7756,0.77575,0.77545,0.77575,1126399996.0
2007-12-10 11:18:00,0.77575,0.77645,0.77565,0.77625,740199999.0
2007-12-10 11:19:00,0.77625,0.77625,0.7762,0.7762,16800000.0
2007-12-10 11:20:00,0.7762,0.77625,0.7761,0.77615,138400000.0
2007-12-10 11:21:00,0.77615,0.77645,0.77615,0.7763,599200000.0
2007-12-10 11:22:00,0.7763,0.7766,0.77615,0.77615,651200000.0
2007-12-10 11:23:00,0.7762,0.77665,0.7762,0.7766,649599998.0
2007-12-10 11:24:00,0.7766,0.7766,0.77655,0.7766,121600000.0
2007-12-10 11:25:00,0.7766,0.7766,0.77625,0.77645,231200000.0
2007-12-10 11:26:00,0.7764,0.77645,0.77635,0.77635,320500001.0
2007-12-10 11:27:00,0.77635,0.77645,0.77635,0.77635,179799999.0
2007-12-10 11:28:00,0.7765,0.7765,0.77645,0.77645,26400000.0
2007-12-10 11:29:00,0.77645,0.77655,0.77645,0.77645,255200000.0
2007-12-10 11:30:00,0.77645,0.77655,0.7764,0.77655,30400000.0
2007-12-10 11:31:00,0.77655,0.77655,0.77615,0.77615,345200003.0
2007-12-10 11:32:00,0.77615,0.77635,0.77605,0.77615,464699994.0
2007-12-10 11:33:00,0.77615,0.77615,0.7761,0.7761,99200000.0
2007-12-10 11:34:00,0.7761,0.7761,0.7759,0.776,250100000.0
2007-12-10 11:35:00,0.776,0.77615,0.77595,0.7761,486099996.0
2007-12-10 11:36:00,0.77615,0.777,0.77605,0.7767,472799999.0
2007-12-10 11:37:00,0.7767,0.7767,0.77615,0.7764,1127200003.0
2007-12-10 11:38:00,0.7764,0.7764,0.7762,0.7763,519099999.0
2007-12-10 11:39:00,0.7763,0.7763,0.77595,0.7761,576699986.0
2007-12-10 11:40:00,0.77615,0.7765,0.77605,0.77645,415999992.0
2007-12-10 11:41:00,0.7765,0.77655,0.77635,0.77655,470000008.0
2007-12-10 11:42:00,0.77655,0.77665,0.77655,0.77665,172800000.0
2007-12-10 11:43:00,0.7766,0.77685,0.77655,0.77685,314400000.0
2007-12-10 11:44:00,0.77685,0.77685,0.77665,0.7767,147300000.0
2007-12-10 11:45:00,0.77675,0.77705,0.77665,0.77675,463499999.0
2007-12-10 11:46:00,0.77675,0.77705,0.77665,0.77685,640999999.0
2007-12-10 11:47:00,0.77685,0.77705,0.77685,0.77705,291900000.0
2007-12-10 11:48:00,0.77695,0.77715,0.77695,0.77695,457199999.0
2007-12-10 11:49:00,0.77705,0.77705,0.77695,0.777,332800001.0
2007-12-10 11:50:00,0.777,0.777,0.77655,0.77665,441999997.0
2007-12-10 11:51:00,0.7766,0.77705,0.7766,0.777,340299992.0
2007-12-10 11:52:00,0.77705,0.77705,0.77695,0.777,208799999.0
2007-12-10 11:53:00,0.77705,0.77715,0.77705,0.77715,396000000.0
2007-12-10 11:54:00,0.77715,0.77725,0.7771,0.7771,216800000.0
2007-12-10 11:55:00,0.7771,0.77715,0.7771,0.7771,113400000.0
2007-12-10 11:56:00,0.7771,0.77715,0.77675,0.77675,256000000.0
2007-12-10 11:57:00,0.77675,0.77725,0.77675,0.7772,624099993.0
2007-12-10 11:58:00,0.7772,0.77765,0.7772,0.77765,804800001.0
2007-12-10 11:59:00,0.77765,0.77765,0.77665,0.7769,987200002.0
2007-12-10 12:00:00,0.7769,0.7769,0.77675,0.77675,463499998.0
2007-12-10 12:01:00,0.77675,0.7769,0.77675,0.77685,604599996.0
2007-12-10 12:02:00,0.77685,0.7769,0.77675,0.7769,388600003.0
2007-12-10 12:03:00,0.7769,0.77695,0.77675,0.77685,620100004.0
2007-12-10 12:04:00,0.77685,0.777,0.77675,0.7769,284799999.0
2007-12-10 12:05:00,0.777,0.7774,0.77695,0.7773,480200000.0
2007-12-10 12:06:00,0.77715,0.7774,0.77715,0.7773,323699999.0
2007-12-10 12:07:00,0.77755,0.77755,0.77715,0.77735,510100001.0
2007-12-10 12:08:00,0.77735,0.77745,0.77725,0.77735,363299999.0
2007-12-10 12:09:00,0.77745,0.77745,0.77715,0.7773,457400000.0
2007-12-10 12:10:00,0.77735,0.77765,0.77725,0.77765,509999998.0
2007-12-10 12:11:00,0.77765,0.77765,0.77755,0.77755,111800000.0
2007-12-10 12:12:00,0.77755,0.77755,0.77745,0.7775,305100000.0
2007-12-10 12:13:00,0.7775,0.7775,0.77735,0.77735,199200000.0
2007-12-10 12:14:00,0.77735,0.77735,0.7773,0.77735,208800003.0
2007-12-10 12:15:00,0.77735,0.77735,0.7773,0.7773,83200000.0
2007-12-10 12:16:00,0.7773,0.7775,0.77725,0.77745,280400002.0
2007-12-10 12:17:00,0.7775,0.7775,0.77725,0.77735,198100000.0
2007-12-10 12:18:00,0.77735,0.77755,0.77735,0.77745,284800000.0
2007-12-10 12:19:00,0.77755,0.77755,0.7775,0.7775,320000000.0
2007-12-10 12:20:00,0.77755,0.77755,0.77735,0.77735,659600003.0
2007-12-10 12:21:00,0.77735,0.77755,0.77735,0.77745,475199988.0
2007-12-10 12:22:00,0.77745,0.77755,0.77735,0.77745,497499993.0
2007-12-10 12:23:00,0.77745,0.77745,0.77735,0.77745,256000000.0
2007-12-10 12:24:00,0.77745,0.77765,0.77725,0.77745,783500004.0
2007-12-10 12:25:00,0.77755,0.77755,0.7774,0.7775,300100000.0
2007-12-10 12:26:00,0.77745,0.77745,0.7773,0.77735,159300000.0
2007-12-10 12:27:00,0.77735,0.7774,0.7773,0.77735,128800000.0
2007-12-10 12:28:00,0.77735,0.77735,0.77735,0.77735,158099999.0
2007-12-10 12:29:00,0.77735,0.77735,0.77725,0.7773,232700004.0
2007-12-10 12:30:00,0.77725,0.77735,0.77725,0.7773,195500006.0
2007-12-10 12:31:00,0.77725,0.77735,0.77725,0.7773,116000000.0
2007-12-10 12:32:00,0.7773,0.77735,0.77725,0.77725,250399999.0
2007-12-10 12:33:00,0.77735,0.77735,0.7772,0.77725,278100005.0
2007-12-10 12:34:00,0.77735,0.77745,0.7772,0.7772,308200006.0
2007-12-10 12:35:00,0.77725,0.77735,0.77725,0.77725,222400000.0
2007-12-10 12:36:00,0.77725,0.77735,0.77725,0.77725,289600000.0
2007-12-10 12:37:00,0.77725,0.77735,0.7772,0.77725,231200001.0
2007-12-10 12:38:00,0.77735,0.77755,0.77725,0.77755,333900000.0
2007-12-10 12:39:00,0.77755,0.77755,0.7775,0.77755,163400000.0
2007-12-10 12:40:00,0.77755,0.77755,0.7775,0.77755,211000000.0
2007-12-10 12:41:00,0.77755,0.77755,0.77725,0.7775,356400000.0
2007-12-10 12:42:00,0.77755,0.77755,0.7775,0.7775,21100000.0
2007-12-10 12:43:00,0.7776,0.7776,0.77725,0.77735,206999999.0
2007-12-10 12:44:00,0.77735,0.77735,0.77725,0.77725,121600000.0
2007-12-10 12:45:00,0.77725,0.77735,0.7772,0.77725,74899999.0
2007-12-10 12:46:00,0.77725,0.77735,0.77725,0.77725,73600000.0
2007-12-10 12:47:00,0.77725,0.77735,0.77725,0.77725,50300000.0
2007-12-10 12:48:00,0.7772,0.77735,0.7772,0.77725,155000000.0
2007-12-10 12:49:00,0.7772,0.77735,0.7772,0.7772,176000000.0
2007-12-10 12:50:00,0.7772,0.77735,0.7772,0.77725,54600000.0
2007-12-10 12:51:00,0.77725,0.77725,0.7772,0.7772,56000000.0
2007-12-10 12:52:00,0.7772,0.77725,0.7772,0.77725,54400000.0
2007-12-10 12:53:00,0.7772,0.77735,0.7772,0.77735,41900000.0
2007-12-10 12:54:00,0.77735,0.77735,0.77725,0.77735,73300000.0
2007-12-10 12:55:00,0.7773,0.7773,0.7772,0.77725,34200000.0
2007-12-10 12:56:00,0.7773,0.7773,0.77725,0.7773,31100000.0
2007-12-10 12:57:00,0.7773,0.77735,0.7773,0.77735,19500000.0
2007-12-10 12:58:00,0.77735,0.77735,0.77725,0.77725,100900000.0
2007-12-10 12:59:00,0.77725,0.7773,0.77725,0.77725,47900000.0
2007-12-10 13:00:00,0.77725,0.7773,0.77725,0.77725,146600000.0
2007-12-10 13:01:00,0.77725,0.77735,0.77725,0.77735,75000000.0
2007-12-10 13:02:00,0.77735,0.77735,0.77725,0.77735,112999999.0
2007-12-10 13:03:00,0.77735,0.7775,0.7773,0.77745,163200000.0
2007-12-10 13:04:00,0.77745,0.77755,0.77745,0.77745,125600000.0
2007-12-10 13:05:00,0.77745,0.77745,0.77725,0.7773,81400000.0
2007-12-10 13:06:00,0.77735,0.7774,0.77735,0.77735,191200000.0
2007-12-10 13:07:00,0.77735,0.77765,0.77725,0.77755,581700000.0
2007-12-10 13:08:00,0.77755,0.77755,0.7775,0.77755,63400000.0
2007-12-10 13:09:00,0.7775,0.7775,0.7775,0.7775,40700001.0
2007-12-10 13:10:00,0.77755,0.77775,0.77725,0.77725,405700003.0
2007-12-10 13:11:00,0.77725,0.77735,0.77725,0.77735,330100000.0
2007-12-10 13:12:00,0.77735,0.7774,0.77725,0.7773,469100003.0
2007-12-10 13:13:00,0.77735,0.77735,0.7773,0.77735,66300000.0
2007-12-10 13:14:00,0.77735,0.77735,0.7773,0.77735,29600000.0
2007-12-10 13:15:00,0.77735,0.77745,0.77735,0.7774,86400000.0
2007-12-10 13:16:00,0.7774,0.77745,0.77735,0.77735,118200000.0
2007-12-10 13:17:00,0.7774,0.77745,0.77735,0.7774,74900000.0
2007-12-10 13:18:00,0.77745,0.77745,0.77745,0.77745,32000000.0
2007-12-10 13:19:00,0.77745,0.77745,0.77735,0.7774,32900001.0
2007-12-10 13:20:00,0.7774,0.7774,0.7773,0.77735,124000001.0
2007-12-10 13:21:00,0.77735,0.77745,0.77735,0.77745,208800000.0
2007-12-10 13:22:00,0.77745,0.77745,0.7774,0.77745,115400000.0
2007-12-10 13:23:00,0.77745,0.77745,0.77745,0.77745,19200000.0
2007-12-10 13:24:00,0.77745,0.77745,0.77745,0.77745,1600000.0
2007-12-10 13:25:00,0.77745,0.77745,0.7774,0.77745,35500000.0
2007-12-10 13:26:00,0.77745,0.77775,0.7774,0.7775,259800000.0
2007-12-10 13:27:00,0.7775,0.7776,0.7775,0.7776,42999999.0
2007-12-10 13:28:00,0.7776,0.7776,0.77745,0.7775,307199999.0
2007-12-10 13:29:00,0.7775,0.7775,0.7774,0.7774,46400000.0
2007-12-10 13:30:00,0.7774,0.77745,0.7773,0.77735,239600002.0
2007-12-10 13:31:00,0.77745,0.7775,0.7774,0.7775,128500001.0
2007-12-10 13:32:00,0.7775,0.7775,0.77735,0.7774,299300001.0
2007-12-10 13:33:00,0.7774,0.7774,0.7773,0.77735,143200000.0
2007-12-10 13:34:00,0.77735,0.7774,0.77735,0.7774,143900000.0
2007-12-10 13:35:00,0.7774,0.7775,0.77725,0.77745,273500000.0
2007-12-10 13:36:00,0.77745,0.7775,0.77745,0.7775,82400001.0
2007-12-10 13:37:00,0.7775,0.7775,0.7774,0.7774,32800000.0
2007-12-10 13:38:00,0.7774,0.7775,0.7774,0.77745,74700001.0
2007-12-10 13:39:00,0.77745,0.7775,0.77745,0.77745,155200002.0
2007-12-10 13:40:00,0.7775,0.7775,0.7775,0.7775,24000000.0
2007-12-10 13:41:00,0.7775,0.7775,0.7775,0.7775,4000000.0
2007-12-10 13:42:00,0.7775,0.7775,0.77745,0.77745,97600002.0
2007-12-10 13:43:00,0.7775,0.7775,0.77735,0.7774,239400003.0
2007-12-10 13:44:00,0.7774,0.77755,0.77735,0.77745,110799998.0
2007-12-10 13:45:00,0.77735,0.77755,0.77725,0.7773,336000001.0
2007-12-10 13:46:00,0.7773,0.77745,0.7772,0.7773,609200002.0
2007-12-10 13:47:00,0.7773,0.7776,0.7773,0.77735,412600002.0
2007-12-10 13:48:00,0.77735,0.77745,0.77735,0.77735,89200000.0
2007-12-10 13:49:00,0.77735,0.7775,0.77725,0.7773,541900008.0
2007-12-10 13:50:00,0.7773,0.7773,0.7772,0.77725,345700000.0
2007-12-10 13:51:00,0.77725,0.77735,0.7768,0.7768,238100000.0
2007-12-10 13:52:00,0.7768,0.77705,0.77675,0.77705,450900001.0
2007-12-10 13:53:00,0.77705,0.77705,0.77685,0.77705,18600000.0
2007-12-10 13:54:00,0.77685,0.77705,0.7767,0.77675,179000000.0
2007-12-10 13:55:00,0.77675,0.7768,0.7765,0.7765,78600000.0
2007-12-10 13:56:00,0.7765,0.77655,0.77635,0.77655,350200005.0
2007-12-10 13:57:00,0.77655,0.77655,0.7764,0.7764,106000000.0
2007-12-10 13:58:00,0.7765,0.7765,0.77605,0.77615,533700000.0
2007-12-10 13:59:00,0.7761,0.77615,0.77605,0.77605,268100006.0
2007-12-10 14:00:00,0.77605,0.77605,0.77565,0.77565,513600000.0
2007-12-10 14:01:00,0.77565,0.77575,0.77565,0.77575,32800000.0
2007-12-10 14:02:00,0.77575,0.77585,0.7757,0.77585,30400000.0
2007-12-10 14:03:00,0.77585,0.77585,0.77555,0.77555,481700000.0
2007-12-10 14:04:00,0.77555,0.77555,0.77505,0.7753,783900001.0
2007-12-10 14:05:00,0.7753,0.77565,0.77525,0.7755,1649000005.0
2007-12-10 14:06:00,0.7755,0.7757,0.7755,0.7757,533500001.0
2007-12-10 14:07:00,0.77575,0.77585,0.77555,0.7758,770599998.0
2007-12-10 14:08:00,0.7758,0.77585,0.77575,0.77575,389500000.0
2007-12-10 14:09:00,0.77575,0.77585,0.77555,0.77555,1626600004.0
2007-12-10 14:10:00,0.77565,0.77575,0.7755,0.7757,2056900012.0
2007-12-10 14:11:00,0.7757,0.77575,0.77555,0.77575,308500004.0
2007-12-10 14:12:00,0.77575,0.77575,0.77555,0.77565,1661800032.0
2007-12-10 14:13:00,0.77565,0.77565,0.77535,0.77545,1109800002.0
2007-12-10 14:14:00,0.77545,0.77575,0.77535,0.77545,984900002.0
2007-12-10 14:15:00,0.77545,0.77555,0.7753,0.77545,780999996.0
2007-12-10 14:16:00,0.77545,0.77565,0.7753,0.77565,271099998.0
2007-12-10 14:17:00,0.77565,0.77575,0.77555,0.77555,459700001.0
2007-12-10 14:18:00,0.77555,0.77565,0.7755,0.77555,507900000.0
2007-12-10 14:19:00,0.7755,0.7759,0.7755,0.7759,410100002.0
2007-12-10 14:20:00,0.7759,0.77635,0.7759,0.77635,581600000.0
2007-12-10 14:21:00,0.77645,0.7765,0.77635,0.7765,313599999.0
2007-12-10 14:22:00,0.7765,0.7765,0.77605,0.77615,417900000.0
2007-12-10 14:23:00,0.77615,0.7763,0.77615,0.7763,104800000.0
2007-12-10 14:24:00,0.77625,0.77635,0.77615,0.7763,302400004.0
2007-12-10 14:25:00,0.7763,0.77645,0.7762,0.7763,287499997.0
2007-12-10 14:26:00,0.77625,0.77635,0.7762,0.77625,341899997.0
2007-12-10 14:27:00,0.7762,0.7763,0.7761,0.7762,444699997.0
2007-12-10 14:28:00,0.7762,0.7762,0.77585,0.77585,124000000.0
2007-12-10 14:29:00,0.77585,0.77605,0.7758,0.77605,75900000.0
2007-12-10 14:30:00,0.77605,0.77605,0.776,0.77605,123200002.0
2007-12-10 14:31:00,0.776,0.77615,0.776,0.77615,65600000.0
2007-12-10 14:32:00,0.77615,0.77615,0.776,0.77605,42400000.0
2007-12-10 14:33:00,0.77605,0.77605,0.776,0.776,7200000.0
2007-12-10 14:34:00,0.77595,0.77615,0.7758,0.77615,366399998.0
2007-12-10 14:35:00,0.77615,0.77615,0.77585,0.77605,431200000.0
2007-12-10 14:36:00,0.776,0.77665,0.776,0.77655,256400000.0
2007-12-10 14:37:00,0.77655,0.77665,0.7764,0.77645,148400000.0
2007-12-10 14:38:00,0.7764,0.77665,0.7764,0.77665,114700000.0
2007-12-10 14:39:00,0.77665,0.77665,0.7765,0.7766,492099999.0
2007-12-10 14:40:00,0.7766,0.7766,0.77615,0.77645,395399997.0
2007-12-10 14:41:00,0.7764,0.77645,0.77615,0.7764,269199998.0
2007-12-10 14:42:00,0.77645,0.77655,0.7764,0.77645,175499998.0
2007-12-10 14:43:00,0.77645,0.7769,0.77645,0.77685,186300000.0
2007-12-10 14:44:00,0.77685,0.77685,0.7768,0.77685,21000000.0
2007-12-10 14:45:00,0.77685,0.77685,0.7768,0.77685,71800000.0
2007-12-10 14:46:00,0.7765,0.7765,0.7765,0.7765,29100000.0
2007-12-10 14:47:00,0.7765,0.77685,0.7764,0.77655,328100000.0
2007-12-10 14:48:00,0.77655,0.77665,0.7764,0.77645,494399990.0
2007-12-10 14:49:00,0.77645,0.7765,0.77645,0.7765,149599994.0
2007-12-10 14:50:00,0.7765,0.77665,0.7764,0.77655,522599997.0
2007-12-10 14:51:00,0.7765,0.77655,0.7765,0.77655,68199999.0
2007-12-10 14:52:00,0.77655,0.77655,0.77655,0.77655,18300000.0
2007-12-10 14:53:00,0.77655,0.77675,0.77645,0.7767,103000000.0
2007-12-10 14:54:00,0.7767,0.77685,0.77665,0.77675,331200000.0
2007-12-10 14:55:00,0.77695,0.77695,0.77685,0.77695,99700000.0
2007-12-10 14:56:00,0.77695,0.77695,0.77685,0.77685,74700000.0
2007-12-10 14:57:00,0.77695,0.77695,0.77685,0.77685,17600000.0
2007-12-10 14:58:00,0.7768,0.77685,0.77675,0.77685,54800000.0
2007-12-10 14:59:00,0.7768,0.77685,0.7767,0.7767,152400000.0
2007-12-10 15:00:00,0.7767,0.7768,0.7767,0.7768,41600000.0
2007-12-10 15:01:00,0.7768,0.7768,0.7767,0.7767,36000000.0
2007-12-10 15:02:00,0.7767,0.77675,0.7767,0.7767,192800000.0
2007-12-10 15:03:00,0.77685,0.77685,0.7768,0.77685,56600000.0
2007-12-10 15:04:00,0.77685,0.77695,0.77675,0.77685,269499999.0
2007-12-10 15:05:00,0.77685,0.77695,0.7764,0.77665,309800000.0
2007-12-10 15:06:00,0.77665,0.77665,0.7764,0.7764,415200001.0
2007-12-10 15:07:00,0.7764,0.7767,0.7764,0.77665,328500000.0
2007-12-10 15:08:00,0.77655,0.7766,0.77655,0.77655,168200006.0
2007-12-10 15:09:00,0.77655,0.7767,0.77655,0.77655,355000005.0
2007-12-10 15:10:00,0.7767,0.7767,0.77665,0.77665,476000017.0
2007-12-10 15:11:00,0.77665,0.77725,0.77655,0.77715,518400002.0
2007-12-10 15:12:00,0.77715,0.77725,0.77705,0.7771,352000005.0
2007-12-10 15:13:00,0.7771,0.77715,0.77705,0.77705,122800003.0
2007-12-10 15:14:00,0.7771,0.77785,0.77705,0.7777,469700000.0
2007-12-10 15:15:00,0.7775,0.77775,0.7773,0.7773,537099990.0
2007-12-10 15:16:00,0.7773,0.7773,0.77695,0.77715,286500000.0
2007-12-10 15:17:00,0.7771,0.77715,0.77705,0.77715,164800000.0
2007-12-10 15:18:00,0.77715,0.77725,0.77705,0.77725,400900000.0
2007-12-10 15:19:00,0.77725,0.77785,0.77725,0.7776,1304600001.0
2007-12-10 15:20:00,0.7776,0.77785,0.7776,0.77775,621200000.0
2007-12-10 15:21:00,0.77775,0.77815,0.77775,0.77795,585000001.0
2007-12-10 15:22:00,0.77795,0.77805,0.77795,0.77805,155500000.0
2007-12-10 15:23:00,0.77785,0.77795,0.77785,0.77795,46900000.0
2007-12-10 15:24:00,0.77795,0.77835,0.77785,0.77815,369899995.0
2007-12-10 15:25:00,0.77815,0.77855,0.77815,0.77835,458400000.0
2007-12-10 15:26:00,0.77835,0.7784,0.7782,0.77825,284799998.0
2007-12-10 15:27:00,0.7782,0.77835,0.7782,0.77825,315100000.0
2007-12-10 15:28:00,0.77815,0.77835,0.77815,0.77835,365399996.0
2007-12-10 15:29:00,0.77835,0.77835,0.77825,0.7783,174299996.0
2007-12-10 15:30:00,0.7783,0.77835,0.7782,0.77825,415400000.0
2007-12-10 15:31:00,0.77825,0.77835,0.77825,0.7783,53600000.0
2007-12-10 15:32:00,0.77825,0.7785,0.77825,0.77835,595200002.0
2007-12-10 15:33:00,0.77835,0.77865,0.7783,0.77845,327099998.0
2007-12-10 15:34:00,0.77845,0.77855,0.7784,0.77855,378100001.0
2007-12-10 15:35:00,0.77855,0.77865,0.77855,0.77855,86400000.0
2007-12-10 15:36:00,0.77855,0.77855,0.7785,0.7785,159400000.0
2007-12-10 15:37:00,0.7785,0.77865,0.77845,0.7785,267999998.0
2007-12-10 15:38:00,0.77845,0.77855,0.77845,0.77855,59999999.0
2007-12-10 15:39:00,0.77855,0.77855,0.77825,0.7783,180500004.0
2007-12-10 15:40:00,0.7783,0.7785,0.7783,0.77845,83399999.0
2007-12-10 15:41:00,0.77845,0.77865,0.7784,0.77865,253700000.0
2007-12-10 15:42:00,0.7786,0.7786,0.77845,0.77845,291400000.0
2007-12-10 15:43:00,0.77845,0.7785,0.77835,0.77835,282300006.0
2007-12-10 15:44:00,0.77835,0.77875,0.77815,0.77875,481499998.0
2007-12-10 15:45:00,0.77875,0.77875,0.77835,0.7784,510900000.0
2007-12-10 15:46:00,0.7784,0.77855,0.77835,0.77835,618400001.0
2007-12-10 15:47:00,0.77835,0.77855,0.77835,0.77855,461600004.0
2007-12-10 15:48:00,0.77845,0.77845,0.7783,0.7783,207700001.0
2007-12-10 15:49:00,0.77835,0.7784,0.77835,0.7784,197400000.0
2007-12-10 15:50:00,0.77835,0.7784,0.77805,0.77805,449200000.0
2007-12-10 15:51:00,0.77805,0.77805,0.77785,0.778,406600000.0
2007-12-10 15:52:00,0.778,0.77805,0.77795,0.77795,332000000.0
2007-12-10 15:53:00,0.77795,0.778,0.77765,0.7777,622900004.0
2007-12-10 15:54:00,0.7777,0.7777,0.77745,0.77755,292000003.0
2007-12-10 15:55:00,0.77755,0.7777,0.77745,0.7777,529500001.0
2007-12-10 15:56:00,0.7777,0.778,0.7777,0.77795,398199999.0
2007-12-10 15:57:00,0.77795,0.77795,0.77775,0.7778,89500000.0
2007-12-10 15:58:00,0.77775,0.77785,0.77775,0.77785,35000000.0
2007-12-10 15:59:00,0.77785,0.77785,0.77755,0.77755,247300000.0
2007-12-10 16:00:00,0.7776,0.77785,0.77735,0.77745,131200000.0
2007-12-10 16:01:00,0.77745,0.77755,0.77745,0.77755,301600012.0
2007-12-10 16:02:00,0.7775,0.7775,0.77745,0.77745,225599993.0
2007-12-10 16:03:00,0.77745,0.77755,0.77745,0.7775,335199991.0
2007-12-10 16:04:00,0.7775,0.77755,0.7774,0.7774,482600000.0
2007-12-10 16:05:00,0.7774,0.77765,0.7774,0.77755,516199998.0
2007-12-10 16:06:00,0.77755,0.7777,0.77755,0.77765,211200005.0
2007-12-10 16:07:00,0.77755,0.77755,0.77755,0.77755,198200000.0
2007-12-10 16:08:00,0.77755,0.77815,0.7775,0.7779,250599999.0
2007-12-10 16:09:00,0.77815,0.7782,0.77795,0.7781,193200000.0
2007-12-10 16:10:00,0.7781,0.7781,0.77805,0.7781,356900011.0
2007-12-10 16:11:00,0.7781,0.77825,0.7781,0.77815,333200000.0
2007-12-10 16:12:00,0.77815,0.77815,0.77795,0.77795,638299993.0
2007-12-10 16:13:00,0.77795,0.77805,0.77795,0.77795,85600000.0
2007-12-10 16:14:00,0.77795,0.77825,0.77795,0.77815,350299999.0
2007-12-10 16:15:00,0.7781,0.77835,0.7781,0.77835,259700001.0
2007-12-10 16:16:00,0.77835,0.77835,0.7776,0.77785,356300000.0
2007-12-10 16:17:00,0.77785,0.77815,0.7778,0.77785,951700004.0
2007-12-10 16:18:00,0.77785,0.778,0.77765,0.77795,1014799996.0
2007-12-10 16:19:00,0.77795,0.778,0.77785,0.778,183800000.0
2007-12-10 16:20:00,0.778,0.77805,0.7777,0.77795,300999999.0
2007-12-10 16:21:00,0.77795,0.77795,0.7777,0.77795,80400000.0
2007-12-10 16:22:00,0.77795,0.77795,0.77775,0.77775,12300000.0
2007-12-10 16:23:00,0.77795,0.77795,0.77775,0.7778,59300000.0
2007-12-10 16:24:00,0.7778,0.7778,0.7777,0.7777,338900004.0
2007-12-10 16:25:00,0.77775,0.77805,0.7777,0.778,313900001.0
2007-12-10 16:26:00,0.778,0.778,0.77765,0.7777,333400000.0
2007-12-10 16:27:00,0.77775,0.778,0.7775,0.7776,1066600001.0
2007-12-10 16:28:00,0.77765,0.7777,0.77745,0.77755,498800001.0
2007-12-10 16:29:00,0.77755,0.7776,0.77755,0.77755,410000002.0
2007-12-10 16:30:00,0.7776,0.7776,0.7773,0.7773,463599998.0
2007-12-10 16:31:00,0.7773,0.7773,0.77695,0.7771,204299998.0
2007-12-10 16:32:00,0.7771,0.77725,0.77695,0.77705,192299997.0
2007-12-10 16:33:00,0.77705,0.7774,0.77705,0.7772,1123899998.0
2007-12-10 16:34:00,0.7772,0.77725,0.7772,0.7772,448399994.0
2007-12-10 16:35:00,0.77725,0.7774,0.77725,0.7774,262899999.0
2007-12-10 16:36:00,0.7774,0.77755,0.7773,0.77745,165600000.0
2007-12-10 16:37:00,0.77755,0.7776,0.77755,0.77755,39800000.0
2007-12-10 16:38:00,0.77755,0.77755,0.77735,0.77735,108100000.0
2007-12-10 16:39:00,0.7773,0.77755,0.7773,0.77755,618199995.0
2007-12-10 16:40:00,0.77755,0.77765,0.77705,0.7775,715899999.0
2007-12-10 16:41:00,0.7775,0.7777,0.7773,0.77755,1028500001.0
2007-12-10 16:42:00,0.77755,0.77775,0.77745,0.7776,313100000.0
2007-12-10 16:43:00,0.7776,0.77765,0.77755,0.7776,211999999.0
2007-12-10 16:44:00,0.77755,0.7776,0.77725,0.7774,795600018.0
2007-12-10 16:45:00,0.7774,0.77745,0.77715,0.77715,528799991.0
2007-12-10 16:46:00,0.77715,0.77725,0.7771,0.77715,251599995.0
2007-12-10 16:47:00,0.77725,0.7775,0.7772,0.77745,533000004.0
2007-12-10 16:48:00,0.77745,0.77755,0.7773,0.77755,63800000.0
2007-12-10 16:49:00,0.77755,0.77765,0.77745,0.7775,228600000.0
2007-12-10 16:50:00,0.7775,0.77775,0.7775,0.77765,227100000.0
2007-12-10 16:51:00,0.77765,0.77785,0.77765,0.77765,344200000.0
2007-12-10 16:52:00,0.77765,0.77805,0.7776,0.77795,608700006.0
2007-12-10 16:53:00,0.77795,0.77865,0.7779,0.77845,847000002.0
2007-12-10 16:54:00,0.77845,0.77845,0.77805,0.77805,746400000.0
2007-12-10 16:55:00,0.77805,0.77815,0.7779,0.77805,1233499999.0
2007-12-10 16:56:00,0.77805,0.77805,0.77795,0.77805,1001700007.0
2007-12-10 16:57:00,0.77805,0.7781,0.778,0.77805,433600001.0
2007-12-10 16:58:00,0.77805,0.77845,0.77805,0.77845,886300005.0
2007-12-10 16:59:00,0.7785,0.7785,0.77845,0.77845,293200000.0
2007-12-10 17:00:00,0.77845,0.77865,0.77825,0.77835,603899998.0
2007-12-10 17:01:00,0.77835,0.77845,0.77835,0.77845,409299996.0
2007-12-10 17:02:00,0.7784,0.77845,0.77825,0.77835,322500000.0
2007-12-10 17:03:00,0.77835,0.77845,0.7783,0.77835,88000000.0
2007-12-10 17:04:00,0.77835,0.77865,0.77835,0.77845,114200000.0
2007-12-10 17:05:00,0.77845,0.77855,0.77835,0.77845,464500000.0
2007-12-10 17:06:00,0.77845,0.77895,0.77845,0.77865,578400000.0
2007-12-10 17:07:00,0.77865,0.77905,0.77865,0.77885,589700002.0
2007-12-10 17:08:00,0.77885,0.77895,0.77865,0.77885,875999996.0
2007-12-10 17:09:00,0.77885,0.779,0.77875,0.77885,581999998.0
2007-12-10 17:10:00,0.77875,0.77885,0.77855,0.77855,663899999.0
2007-12-10 17:11:00,0.77855,0.77885,0.77845,0.77875,1142299988.0
2007-12-10 17:12:00,0.77875,0.77875,0.77875,0.77875,19800000.0
2007-12-10 17:13:00,0.77875,0.77875,0.77845,0.77865,640699988.0
2007-12-10 17:14:00,0.77865,0.77865,0.7785,0.7785,163200000.0
2007-12-10 17:15:00,0.7785,0.77905,0.7785,0.77875,1142899998.0
2007-12-10 17:16:00,0.77875,0.77875,0.7786,0.77865,308799989.0
2007-12-10 17:17:00,0.77865,0.77875,0.77865,0.77875,142399996.0
2007-12-10 17:18:00,0.77875,0.77955,0.77875,0.77935,621600000.0
2007-12-10 17:19:00,0.77935,0.77935,0.7793,0.77935,223000000.0
2007-12-10 17:20:00,0.77945,0.77955,0.77885,0.77895,383099999.0
2007-12-10 17:21:00,0.77895,0.77905,0.77875,0.77895,736699993.0
2007-12-10 17:22:00,0.77905,0.77925,0.77895,0.77905,444799999.0
2007-12-10 17:23:00,0.77905,0.77925,0.77895,0.77895,1067299992.0
2007-12-10 17:24:00,0.7789,0.77895,0.77885,0.77895,180499998.0
2007-12-10 17:25:00,0.77895,0.77895,0.7786,0.7786,535500001.0
2007-12-10 17:26:00,0.77855,0.77865,0.77855,0.77865,234399998.0
2007-12-10 17:27:00,0.77875,0.77875,0.77855,0.77855,284799998.0
2007-12-10 17:28:00,0.77855,0.77885,0.77855,0.77875,1012000001.0
2007-12-10 17:29:00,0.77885,0.77925,0.77885,0.77885,776799999.0
2007-12-10 17:30:00,0.77885,0.77895,0.77875,0.77875,796000000.0
2007-12-10 17:31:00,0.77875,0.77875,0.77865,0.77865,1426200035.0
2007-12-10 17:32:00,0.77875,0.77885,0.77855,0.77875,772500000.0
2007-12-10 17:33:00,0.77875,0.77875,0.77865,0.77865,228500000.0
2007-12-10 17:34:00,0.77855,0.77855,0.7783,0.77855,799300007.0
2007-12-10 17:35:00,0.77845,0.77885,0.77835,0.77865,772800005.0
2007-12-10 17:36:00,0.77855,0.77865,0.77845,0.77855,483599997.0
2007-12-10 17:37:00,0.77855,0.77875,0.77845,0.77865,92800000.0
2007-12-10 17:38:00,0.77865,0.77885,0.77855,0.77865,490000000.0
2007-12-10 17:39:00,0.77865,0.77875,0.7784,0.7784,704099998.0
2007-12-10 17:40:00,0.77845,0.7785,0.77835,0.77835,212199999.0
2007-12-10 17:41:00,0.77835,0.77855,0.77815,0.77835,1404200023.0
2007-12-10 17:42:00,0.77835,0.77835,0.7783,0.77835,213600000.0
2007-12-10 17:43:00,0.77835,0.77845,0.77825,0.77825,893000003.0
2007-12-10 17:44:00,0.77825,0.77825,0.77815,0.77825,796299998.0
2007-12-10 17:45:00,0.77825,0.7784,0.77825,0.7784,340799991.0
2007-12-10 17:46:00,0.7784,0.7785,0.77835,0.7785,416499986.0
2007-12-10 17:47:00,0.7785,0.7785,0.77835,0.7785,192900000.0
2007-12-10 17:48:00,0.7785,0.7785,0.77835,0.77845,200400000.0
2007-12-10 17:49:00,0.77845,0.77845,0.77835,0.77835,180800000.0
2007-12-10 17:50:00,0.77835,0.77835,0.7782,0.7783,164799999.0
2007-12-10 17:51:00,0.77835,0.77875,0.7783,0.77865,965099996.0
2007-12-10 17:52:00,0.77875,0.7788,0.7785,0.77875,925899998.0
2007-12-10 17:53:00,0.77875,0.77905,0.77865,0.77905,733900000.0
2007-12-10 17:54:00,0.77905,0.77935,0.77905,0.77935,750400000.0
2007-12-10 17:55:00,0.77935,0.7796,0.77925,0.77955,702400000.0
2007-12-10 17:56:00,0.77955,0.7796,0.77935,0.77945,793900001.0
2007-12-10 17:57:00,0.77945,0.7797,0.77935,0.7797,445000001.0
2007-12-10 17:58:00,0.7797,0.7799,0.7797,0.77985,465600000.0
2007-12-10 17:59:00,0.77985,0.77985,0.77975,0.77985,359200000.0
2007-12-10 18:00:00,0.77985,0.77985,0.7796,0.77965,667300000.0
2007-12-10 18:01:00,0.7796,0.77965,0.77945,0.77945,788399998.0
2007-12-10 18:02:00,0.77945,0.77975,0.77905,0.77975,341600002.0
2007-12-10 18:03:00,0.77975,0.78015,0.7797,0.78,512200000.0
2007-12-10 18:04:00,0.78,0.78,0.7792,0.77945,889300005.0
2007-12-10 18:05:00,0.77945,0.77975,0.77935,0.77975,619600006.0
2007-12-10 18:06:00,0.77975,0.77975,0.77935,0.77945,1120100006.0
2007-12-10 18:07:00,0.77945,0.77955,0.77935,0.77935,970200001.0
2007-12-10 18:08:00,0.77935,0.77935,0.77875,0.77885,770299988.0
2007-12-10 18:09:00,0.77885,0.77925,0.7788,0.77915,1076999996.0
2007-12-10 18:10:00,0.77915,0.77935,0.77915,0.77935,756000012.0
2007-12-10 18:11:00,0.77935,0.7796,0.77935,0.7796,652899995.0
2007-12-10 18:12:00,0.7796,0.77965,0.77945,0.77955,583699991.0
2007-12-10 18:13:00,0.77955,0.77985,0.77955,0.7798,641700001.0
2007-12-10 18:14:00,0.7798,0.78005,0.77975,0.78005,170600000.0
2007-12-10 18:15:00,0.78005,0.78045,0.78005,0.78045,316000000.0
2007-12-10 18:16:00,0.78045,0.78045,0.77985,0.78,1151900006.0
2007-12-10 18:17:00,0.78015,0.78055,0.77985,0.78035,1281399998.0
2007-12-10 18:18:00,0.78035,0.78045,0.78005,0.78005,868000014.0
2007-12-10 18:19:00,0.78005,0.78005,0.78,0.78,216800000.0
2007-12-10 18:20:00,0.78,0.78,0.77925,0.77945,525799998.0
2007-12-10 18:21:00,0.7795,0.7796,0.77935,0.7794,469400006.0
2007-12-10 18:22:00,0.7794,0.7795,0.7792,0.77945,569400000.0
2007-12-10 18:23:00,0.77945,0.7795,0.7789,0.779,653500000.0
2007-12-10 18:24:00,0.779,0.77975,0.779,0.7796,558500002.0
2007-12-10 18:25:00,0.77965,0.77985,0.77935,0.7797,1455099998.0
2007-12-10 18:26:00,0.7797,0.7798,0.77955,0.7798,910199997.0
2007-12-10 18:27:00,0.7798,0.7804,0.77965,0.78035,1229900002.0
2007-12-10 18:28:00,0.78035,0.78035,0.77995,0.78,517400001.0
2007-12-10 18:29:00,0.78005,0.7805,0.77975,0.7805,597300005.0
2007-12-10 18:30:00,0.78045,0.78055,0.7798,0.78025,1636500007.0
2007-12-10 18:31:00,0.78015,0.78035,0.78015,0.78035,459900000.0
2007-12-10 18:32:00,0.78035,0.78055,0.78025,0.78055,518399997.0
2007-12-10 18:33:00,0.78055,0.78065,0.78005,0.7801,1291700014.0
2007-12-10 18:34:00,0.7801,0.7802,0.7801,0.78015,585100001.0
2007-12-10 18:35:00,0.78015,0.7803,0.78005,0.78005,233600001.0
2007-12-10 18:36:00,0.78005,0.78005,0.7797,0.77985,408500000.0
2007-12-10 18:37:00,0.77985,0.77985,0.77965,0.77985,443499999.0
2007-12-10 18:38:00,0.77985,0.78035,0.77985,0.78035,332799999.0
2007-12-10 18:39:00,0.78025,0.78055,0.78025,0.7805,857799999.0
2007-12-10 18:40:00,0.78055,0.78085,0.78035,0.78055,464600000.0
2007-12-10 18:41:00,0.78055,0.78055,0.7802,0.7804,278699997.0
2007-12-10 18:42:00,0.7804,0.78065,0.78025,0.78025,608700000.0
2007-12-10 18:43:00,0.78025,0.78035,0.77975,0.77995,924700001.0
2007-12-10 18:44:00,0.77995,0.77995,0.77885,0.77895,790399996.0
2007-12-10 18:45:00,0.77895,0.7791,0.77875,0.77895,709600000.0
2007-12-10 18:46:00,0.77895,0.7791,0.7788,0.779,655400000.0
2007-12-10 18:47:00,0.779,0.77905,0.77885,0.7789,603799997.0
2007-12-10 18:48:00,0.77895,0.7791,0.77885,0.7789,717200002.0
2007-12-10 18:49:00,0.77895,0.77895,0.77885,0.77895,213500003.0
2007-12-10 18:50:00,0.77895,0.77895,0.7789,0.77895,537300004.0
2007-12-10 18:51:00,0.77895,0.77895,0.77875,0.7788,544800000.0
2007-12-10 18:52:00,0.7788,0.77905,0.77875,0.7788,431700001.0
2007-12-10 18:53:00,0.77885,0.77885,0.7787,0.7788,313399998.0
2007-12-10 18:54:00,0.77885,0.7791,0.77875,0.7791,616900006.0
2007-12-10 18:55:00,0.77905,0.77905,0.77875,0.7788,689199995.0
2007-12-10 18:56:00,0.7788,0.779,0.7788,0.779,1075199997.0
2007-12-10 18:57:00,0.779,0.77915,0.7789,0.779,692499998.0
2007-12-10 18:58:00,0.779,0.77905,0.7789,0.7789,324500000.0
2007-12-10 18:59:00,0.7789,0.779,0.7789,0.779,445500001.0
2007-12-10 19:00:00,0.779,0.779,0.7788,0.77885,192100000.0
2007-12-10 19:01:00,0.77885,0.77885,0.77875,0.77885,169600000.0
2007-12-10 19:02:00,0.77885,0.7789,0.77875,0.7789,141399999.0
2007-12-10 19:03:00,0.7789,0.77905,0.77885,0.77905,272800000.0
2007-12-10 19:04:00,0.77905,0.77905,0.7788,0.77885,516600000.0
2007-12-10 19:05:00,0.77875,0.7788,0.7787,0.77875,301400005.0
2007-12-10 19:06:00,0.77875,0.77875,0.77845,0.77845,367700001.0
2007-12-10 19:07:00,0.7785,0.77895,0.77845,0.7788,237100000.0
2007-12-10 19:08:00,0.7788,0.7788,0.77865,0.77865,65700000.0
2007-12-10 19:09:00,0.77865,0.7787,0.77865,0.77865,69500000.0
2007-12-10 19:10:00,0.7787,0.7787,0.7787,0.7787,64000000.0
2007-12-10 19:11:00,0.7787,0.7787,0.7787,0.7787,192600007.0
2007-12-10 19:12:00,0.7787,0.7787,0.77865,0.7787,163700000.0
2007-12-10 19:13:00,0.7787,0.7787,0.77865,0.7787,77200000.0
2007-12-10 19:14:00,0.77865,0.7787,0.77865,0.7787,459299990.0
2007-12-10 19:15:00,0.7787,0.7787,0.7787,0.7787,378199996.0
2007-12-10 19:16:00,0.7787,0.77885,0.7787,0.77875,295999999.0
2007-12-10 19:17:00,0.77875,0.77885,0.77875,0.77885,213600000.0
2007-12-10 19:18:00,0.77885,0.7789,0.7788,0.7789,207500000.0
2007-12-10 19:19:00,0.77885,0.7789,0.77885,0.77885,93300000.0
2007-12-10 19:20:00,0.77885,0.77905,0.7788,0.7788,254500000.0
2007-12-10 19:21:00,0.77875,0.7788,0.77875,0.77875,71000000.0
2007-12-10 19:22:00,0.7788,0.7788,0.77875,0.77875,88900000.0
2007-12-10 19:23:00,0.77875,0.77875,0.77875,0.77875,61500000.0
2007-12-10 19:24:00,0.77875,0.77875,0.77865,0.77875,74100000.0
2007-12-10 19:25:00,0.77875,0.7788,0.77875,0.77875,368299993.0
2007-12-10 19:26:00,0.7788,0.77905,0.77875,0.7788,491099994.0
2007-12-10 19:27:00,0.7788,0.77895,0.7788,0.77895,257599998.0
2007-12-10 19:28:00,0.77895,0.77905,0.7788,0.77895,161300000.0
2007-12-10 19:29:00,0.77895,0.779,0.7788,0.779,320000000.0
2007-12-10 19:30:00,0.779,0.77935,0.779,0.7792,395200000.0
2007-12-10 19:31:00,0.7793,0.78025,0.7791,0.7792,887200000.0
2007-12-10 19:32:00,0.7792,0.7795,0.7792,0.7795,291500000.0
2007-12-10 19:33:00,0.7795,0.7795,0.7794,0.77945,207900000.0
2007-12-10 19:34:00,0.77945,0.77945,0.7793,0.77935,60800000.0
2007-12-10 19:35:00,0.77935,0.7795,0.77935,0.7795,91200000.0
2007-12-10 19:36:00,0.7795,0.7795,0.77945,0.7795,278000000.0
2007-12-10 19:37:00,0.7795,0.7795,0.77945,0.7795,109700000.0
2007-12-10 19:38:00,0.7795,0.7795,0.7795,0.7795,219200000.0
2007-12-10 19:39:00,0.7795,0.77955,0.77935,0.77955,72800000.0
2007-12-10 19:40:00,0.77955,0.77955,0.77945,0.77955,90400000.0
2007-12-10 19:41:00,0.77945,0.7795,0.77945,0.7795,95200000.0
2007-12-10 19:42:00,0.7795,0.7795,0.7791,0.7791,286899998.0
2007-12-10 19:43:00,0.77915,0.77915,0.77905,0.77905,120800000.0
2007-12-10 19:44:00,0.77905,0.77925,0.77905,0.77925,424800004.0
2007-12-10 19:45:00,0.77925,0.7793,0.7792,0.7793,555600000.0
2007-12-10 19:46:00,0.7794,0.77955,0.7792,0.7792,360800001.0
2007-12-10 19:47:00,0.7793,0.7793,0.77925,0.77925,56500000.0
2007-12-10 19:48:00,0.77925,0.77925,0.77925,0.77925,129300000.0
2007-12-10 19:49:00,0.77925,0.77925,0.77925,0.77925,44700000.0
2007-12-10 19:50:00,0.77925,0.77925,0.77925,0.77925,68000000.0
2007-12-10 19:51:00,0.77925,0.77925,0.7791,0.7792,113600000.0
2007-12-10 19:52:00,0.77925,0.77925,0.7791,0.7791,154900000.0
2007-12-10 19:53:00,0.7791,0.77925,0.7791,0.77925,182800000.0
2007-12-10 19:54:00,0.77925,0.77925,0.77925,0.77925,76000000.0
2007-12-10 19:55:00,0.77925,0.77925,0.77925,0.77925,76000000.0
2007-12-10 19:56:00,0.77925,0.77935,0.7792,0.77925,195600000.0
2007-12-10 19:57:00,0.7792,0.77945,0.7792,0.77925,175000000.0
2007-12-10 19:58:00,0.77925,0.77935,0.77925,0.77925,252000000.0
2007-12-10 19:59:00,0.7792,0.77925,0.77915,0.77925,88000000.0
2007-12-10 20:00:00,0.7792,0.77925,0.779,0.77905,184700000.0
2007-12-10 20:01:00,0.77905,0.77915,0.779,0.77915,47400000.0
2007-12-10 20:02:00,0.7791,0.77915,0.779,0.779,114400000.0
2007-12-10 20:03:00,0.779,0.779,0.7787,0.7787,215699998.0
2007-12-10 20:04:00,0.77875,0.77875,0.77865,0.77865,40000000.0
2007-12-10 20:05:00,0.7787,0.7788,0.77865,0.77875,210400000.0
2007-12-10 20:06:00,0.7788,0.77895,0.7788,0.77895,93400000.0
2007-12-10 20:07:00,0.7789,0.77915,0.7788,0.77885,72800000.0
2007-12-10 20:08:00,0.77885,0.77905,0.77885,0.77895,61600000.0
2007-12-10 20:09:00,0.7792,0.77935,0.77885,0.77935,104800000.0
2007-12-10 20:10:00,0.77935,0.77935,0.77895,0.77925,226999999.0
2007-12-10 20:11:00,0.7792,0.77925,0.77915,0.77915,74000000.0
2007-12-10 20:12:00,0.7791,0.77915,0.77885,0.77895,281300000.0
2007-12-10 20:13:00,0.779,0.77905,0.7785,0.7786,313100000.0
2007-12-10 20:14:00,0.7786,0.77875,0.7785,0.7787,87900000.0
2007-12-10 20:15:00,0.77865,0.7787,0.7786,0.7787,29000000.0
2007-12-10 20:16:00,0.7787,0.7787,0.7786,0.7786,105200000.0
2007-12-10 20:17:00,0.7787,0.77895,0.7787,0.77885,157600002.0
2007-12-10 20:18:00,0.77875,0.7788,0.77875,0.7788,87000000.0
2007-12-10 20:19:00,0.7788,0.77895,0.77875,0.77875,277800000.0
2007-12-10 20:20:00,0.7788,0.7788,0.77865,0.7788,266400000.0
2007-12-10 20:21:00,0.77875,0.7788,0.77865,0.7788,84900000.0
2007-12-10 20:22:00,0.7788,0.7788,0.77865,0.7788,48000000.0
2007-12-10 20:23:00,0.7789,0.7789,0.77875,0.77875,21600000.0
2007-12-10 20:24:00,0.77875,0.77875,0.7787,0.77875,56000000.0
2007-12-10 20:25:00,0.77875,0.77895,0.77875,0.77895,94400000.0
2007-12-10 20:26:00,0.77895,0.77895,0.7788,0.7789,298800003.0
2007-12-10 20:27:00,0.7789,0.77905,0.7788,0.7789,91200000.0
2007-12-10 20:28:00,0.7788,0.7789,0.77875,0.7789,40800000.0
2007-12-10 20:29:00,0.7789,0.7789,0.7787,0.7789,32800000.0
2007-12-10 20:30:00,0.7789,0.7789,0.77855,0.77855,52900000.0
2007-12-10 20:31:00,0.77855,0.77855,0.77855,0.77855,52000000.0
2007-12-10 20:32:00,0.77855,0.7788,0.77855,0.7788,106400000.0
2007-12-10 20:33:00,0.7788,0.7788,0.77875,0.7788,26400000.0
2007-12-10 20:34:00,0.77875,0.7788,0.77865,0.7788,48000000.0
2007-12-10 20:35:00,0.7788,0.77895,0.7786,0.7788,80800000.0
2007-12-10 20:36:00,0.7788,0.7788,0.7785,0.7786,16800000.0
2007-12-10 20:37:00,0.7786,0.77865,0.7785,0.7786,17000000.0
2007-12-10 20:38:00,0.7786,0.7788,0.7786,0.7788,28600000.0
2007-12-10 20:39:00,0.77865,0.77865,0.7786,0.7786,26300000.0
2007-12-10 20:40:00,0.77865,0.7788,0.77865,0.7788,165200000.0
2007-12-10 20:41:00,0.7788,0.7791,0.7788,0.7791,113600000.0
2007-12-10 20:42:00,0.7791,0.7791,0.77895,0.7791,48000000.0
2007-12-10 20:43:00,0.7791,0.7791,0.77905,0.77905,32000000.0
2007-12-10 20:44:00,0.77905,0.77905,0.7789,0.77895,48500000.0
2007-12-10 20:45:00,0.77895,0.7791,0.77895,0.7791,43300000.0
2007-12-10 20:46:00,0.779,0.7793,0.779,0.7793,9850000.0
2007-12-10 20:47:00,0.7793,0.7793,0.7789,0.77895,66450000.0
2007-12-10 20:48:00,0.7789,0.7791,0.7789,0.779,22300000.0
2007-12-10 20:49:00,0.77895,0.77905,0.77895,0.779,101800000.0
2007-12-10 20:50:00,0.779,0.77905,0.7789,0.77895,145000000.0
2007-12-10 20:51:00,0.77895,0.77905,0.77895,0.779,85200000.0
2007-12-10 20:52:00,0.779,0.779,0.7788,0.7788,31000000.0
2007-12-10 20:53:00,0.77895,0.77895,0.7788,0.7788,50000000.0
2007-12-10 20:54:00,0.7788,0.77905,0.7788,0.779,221900003.0
2007-12-10 20:55:00,0.779,0.779,0.77895,0.779,63800000.0
2007-12-10 20:56:00,0.779,0.77915,0.77895,0.779,203000000.0
2007-12-10 20:57:00,0.77925,0.77925,0.779,0.779,248800000.0
2007-12-10 20:58:00,0.779,0.779,0.7788,0.779,122400000.0
2007-12-10 20:59:00,0.779,0.779,0.779,0.779,298800000.0
2007-12-10 21:00:00,0.779,0.779,0.7787,0.77875,105000000.0
2007-12-10 21:01:00,0.7787,0.77875,0.7786,0.7787,178600000.0
2007-12-10 21:02:00,0.77865,0.7787,0.77855,0.77855,49400000.0
2007-12-10 21:03:00,0.7786,0.7786,0.7786,0.7786,16800000.0
2007-12-10 21:04:00,0.7786,0.7786,0.77855,0.7786,21000000.0
2007-12-10 21:05:00,0.7786,0.7786,0.7786,0.7786,10700000.0
2007-12-10 21:06:00,0.7786,0.7787,0.77855,0.77865,102400000.0
2007-12-10 21:07:00,0.7786,0.7786,0.7786,0.7786,21600000.0
2007-12-10 21:08:00,0.7786,0.77875,0.7786,0.77875,148000000.0
2007-12-10 21:09:00,0.7788,0.77895,0.77855,0.77875,176600000.0
2007-12-10 21:10:00,0.77875,0.77885,0.7785,0.77885,83200000.0
2007-12-10 21:11:00,0.77885,0.77885,0.77875,0.77875,40000000.0
2007-12-10 21:12:00,0.7787,0.77875,0.7787,0.77875,19300000.0
2007-12-10 21:13:00,0.77875,0.77875,0.77875,0.77875,8000000.0
2007-12-10 21:14:00,0.77875,0.77875,0.77875,0.77875,28000000.0
2007-12-10 21:15:00,0.77875,0.7788,0.7787,0.77875,51200000.0
2007-12-10 21:16:00,0.77865,0.77885,0.77865,0.77885,60000000.0
2007-12-10 21:17:00,0.77885,0.77885,0.7787,0.7787,31900000.0
2007-12-10 21:18:00,0.77875,0.77875,0.77875,0.77875,28000000.0
2007-12-10 21:19:00,0.77875,0.77895,0.7787,0.77895,56800000.0
2007-12-10 21:20:00,0.77895,0.77895,0.77875,0.77885,63400000.0
2007-12-10 21:21:00,0.77885,0.77885,0.7787,0.7787,30200000.0
2007-12-10 21:22:00,0.77875,0.77875,0.7787,0.77875,29200000.0
2007-12-10 21:23:00,0.77875,0.77875,0.77875,0.77875,20000000.0
2007-12-10 21:24:00,0.7789,0.7789,0.7788,0.7789,105500000.0
2007-12-10 21:25:00,0.7789,0.7789,0.77875,0.7788,36600000.0
2007-12-10 21:26:00,0.77865,0.77865,0.7786,0.77865,80600000.0
2007-12-10 21:27:00,0.77865,0.77865,0.7786,0.7786,60000000.0
2007-12-10 21:28:00,0.77865,0.77865,0.7786,0.77865,71200000.0
2007-12-10 21:29:00,0.7786,0.77865,0.7786,0.77865,30700000.0
2007-12-10 21:30:00,0.77865,0.77885,0.7786,0.77885,68000000.0
2007-12-10 21:31:00,0.77885,0.77895,0.77875,0.77875,237600000.0
2007-12-10 21:32:00,0.7788,0.7788,0.77865,0.77865,131400000.0
2007-12-10 21:33:00,0.77865,0.7789,0.77865,0.7789,39200000.0
2007-12-10 21:34:00,0.7789,0.7789,0.77885,0.77885,61500000.0
2007-12-10 21:35:00,0.77885,0.77905,0.77885,0.77905,118100000.0
2007-12-10 21:36:00,0.77905,0.77925,0.779,0.77915,261299999.0
2007-12-10 21:37:00,0.77915,0.77955,0.7791,0.77935,544000000.0
2007-12-10 21:38:00,0.77935,0.77935,0.7792,0.7792,223300000.0
2007-12-10 21:39:00,0.7792,0.77945,0.7792,0.77935,398800000.0
2007-12-10 21:40:00,0.77935,0.77935,0.77915,0.77925,283200000.0
2007-12-10 21:41:00,0.77925,0.77925,0.77915,0.7792,153700000.0
2007-12-10 21:42:00,0.77925,0.77925,0.77925,0.77925,128000000.0
2007-12-10 21:43:00,0.77925,0.77925,0.77925,0.77925,80000000.0
2007-12-10 21:44:00,0.77925,0.77925,0.77925,0.77925,40000000.0
2007-12-10 21:45:00,0.77925,0.77925,0.7791,0.7791,51200000.0
2007-12-10 21:46:00,0.7791,0.77925,0.7791,0.77925,32700000.0
2007-12-10 21:47:00,0.77925,0.77935,0.77925,0.77935,117900000.0
2007-12-10 21:48:00,0.77935,0.77945,0.7793,0.7794,213800000.0
2007-12-10 21:49:00,0.77945,0.77945,0.77945,0.77945,99600000.0
2007-12-10 21:50:00,0.77925,0.77945,0.77925,0.77945,45600000.0
2007-12-10 21:51:00,0.77945,0.77945,0.7792,0.7794,170700000.0
2007-12-10 21:52:00,0.77945,0.77945,0.7794,0.77945,54500000.0
2007-12-10 21:53:00,0.77945,0.77965,0.77945,0.77965,100000000.0
2007-12-10 21:54:00,0.77965,0.77995,0.77945,0.7795,593699999.0
2007-12-10 21:55:00,0.7795,0.7795,0.77945,0.7795,168000000.0
2007-12-10 21:56:00,0.7795,0.7795,0.77945,0.77945,128800000.0
2007-12-10 21:57:00,0.77945,0.77945,0.77945,0.77945,44000000.0
2007-12-10 21:58:00,0.77945,0.77945,0.77945,0.77945,60000000.0
2007-12-10 21:59:00,0.77945,0.77945,0.7793,0.77935,162400000.0
2007-12-10 22:00:00,0.77935,0.7794,0.77925,0.77935,169700000.0
2007-12-10 22:01:00,0.77925,0.77945,0.77925,0.77945,177600000.0
2007-12-10 22:02:00,0.77945,0.77945,0.77945,0.77945,52000000.0
2007-12-10 22:03:00,0.77945,0.77945,0.77935,0.77935,48000000.0
2007-12-10 22:04:00,0.77935,0.7794,0.77935,0.77935,118400000.0
2007-12-10 22:05:00,0.77935,0.77935,0.7792,0.77935,23200000.0
2007-12-10 22:06:00,0.77935,0.77935,0.7792,0.77935,40000000.0
2007-12-10 22:07:00,0.77935,0.77935,0.77925,0.77935,88000000.0
2007-12-10 22:08:00,0.77935,0.77945,0.77925,0.77945,489700000.0
2007-12-10 22:09:00,0.77945,0.77955,0.7793,0.7793,230400000.0
2007-12-10 22:10:00,0.77955,0.77955,0.77955,0.77955,33400000.0
2007-12-10 22:11:00,0.77955,0.77955,0.77955,0.77955,36000000.0
2007-12-10 22:12:00,0.77955,0.7798,0.7795,0.77975,428800000.0
2007-12-10 22:13:00,0.77975,0.7798,0.77975,0.77975,220800000.0
2007-12-10 22:14:00,0.7798,0.7798,0.77975,0.77975,64000000.0
2007-12-10 22:15:00,0.77975,0.7798,0.7795,0.7797,163200000.0
2007-12-10 22:16:00,0.77965,0.7797,0.77965,0.7797,56600000.0
2007-12-10 22:17:00,0.77965,0.77965,0.77965,0.77965,20000000.0
2007-12-10 22:18:00,0.77965,0.77965,0.77955,0.77955,32700000.0
2007-12-10 22:19:00,0.77955,0.77975,0.77955,0.77975,38200000.0
2007-12-10 22:20:00,0.77975,0.77985,0.77955,0.77985,120100000.0
2007-12-10 22:21:00,0.77985,0.77985,0.7797,0.77985,137600000.0
2007-12-10 22:22:00,0.77985,0.77985,0.77985,0.77985,29500000.0
2007-12-10 22:23:00,0.77985,0.77985,0.7797,0.77975,104400000.0
2007-12-10 22:24:00,0.77975,0.77975,0.77955,0.77965,152200000.0
2007-12-10 22:25:00,0.7796,0.77965,0.7793,0.77955,50400000.0
2007-12-10 22:26:00,0.77955,0.7797,0.77955,0.77965,95200000.0
2007-12-10 22:27:00,0.77965,0.77975,0.7796,0.77975,64800000.0
2007-12-10 22:28:00,0.77975,0.77975,0.7796,0.77975,123200000.0
2007-12-10 22:29:00,0.77975,0.77975,0.7795,0.7796,205600000.0
2007-12-10 22:30:00,0.7796,0.7796,0.7795,0.7795,83900000.0
2007-12-10 22:31:00,0.7795,0.77955,0.7795,0.77955,57600000.0
2007-12-10 22:32:00,0.7796,0.77965,0.7795,0.77965,138400000.0
2007-12-10 22:33:00,0.77965,0.77975,0.77965,0.77965,68000000.0
2007-12-10 22:34:00,0.7796,0.77965,0.7796,0.77965,200000000.0
2007-12-10 22:35:00,0.7796,0.77965,0.7796,0.7796,123200003.0
2007-12-10 22:36:00,0.7796,0.7797,0.7796,0.77965,63900000.0
2007-12-10 22:37:00,0.77965,0.77965,0.77965,0.77965,21600000.0
2007-12-10 22:38:00,0.77965,0.7797,0.77965,0.7797,24300000.0
2007-12-10 22:39:00,0.77955,0.77995,0.77955,0.77995,211900001.0
2007-12-10 22:40:00,0.77995,0.78,0.7798,0.77995,372399996.0
2007-12-10 22:41:00,0.77995,0.7801,0.77985,0.7801,55900000.0
2007-12-10 22:42:00,0.7801,0.7801,0.7797,0.77985,37800000.0
2007-12-10 22:43:00,0.77995,0.78015,0.77995,0.7801,46300000.0
2007-12-10 22:44:00,0.7801,0.78015,0.7801,0.78015,60000000.0
2007-12-10 22:45:00,0.78025,0.7805,0.7802,0.7803,237800000.0
2007-12-10 22:46:00,0.78065,0.78065,0.78015,0.78015,343099999.0
2007-12-10 22:47:00,0.78015,0.7802,0.78,0.78015,267700000.0
2007-12-10 22:48:00,0.78015,0.78055,0.78015,0.78055,307200000.0
2007-12-10 22:49:00,0.78055,0.78055,0.7802,0.7802,208000000.0
2007-12-10 22:50:00,0.78055,0.78055,0.7802,0.7803,301600000.0
2007-12-10 22:51:00,0.7803,0.7803,0.78025,0.7803,192000000.0
2007-12-10 22:52:00,0.78025,0.7808,0.78025,0.7806,362400000.0
2007-12-10 22:53:00,0.7806,0.78075,0.78055,0.78075,172800000.0
2007-12-10 22:54:00,0.78075,0.78105,0.78075,0.78105,271200000.0
2007-12-10 22:55:00,0.78105,0.78125,0.78095,0.7812,514200002.0
2007-12-10 22:56:00,0.7812,0.7813,0.781,0.781,311000000.0
2007-12-10 22:57:00,0.78105,0.7811,0.78095,0.78095,80000000.0
2007-12-10 22:58:00,0.78095,0.78095,0.7808,0.7808,61400000.0
2007-12-10 22:59:00,0.78075,0.7811,0.78065,0.78075,261800000.0
2007-12-10 23:00:00,0.78075,0.78105,0.78075,0.78095,164899998.0
2007-12-10 23:01:00,0.78095,0.78125,0.78095,0.7811,407800000.0
2007-12-10 23:02:00,0.7811,0.7811,0.78095,0.78095,186400000.0
2007-12-10 23:03:00,0.7809,0.7809,0.7801,0.7808,773299996.0
2007-12-10 23:04:00,0.7808,0.78095,0.7808,0.7809,189500000.0
2007-12-10 23:05:00,0.78095,0.78095,0.78085,0.78085,32200000.0
2007-12-10 23:06:00,0.78085,0.78095,0.78085,0.78095,56800000.0
2007-12-10 23:07:00,0.78095,0.78105,0.7809,0.78095,147599999.0
2007-12-10 23:08:00,0.78095,0.781,0.7809,0.78095,117600000.0
2007-12-10 23:09:00,0.78095,0.78095,0.7808,0.7809,137700002.0
2007-12-10 23:10:00,0.78095,0.781,0.7808,0.78085,333400001.0
2007-12-10 23:11:00,0.7809,0.7809,0.78045,0.78055,465400000.0
2007-12-10 23:12:00,0.78055,0.7806,0.7805,0.7805,286300002.0
2007-12-10 23:13:00,0.78045,0.7805,0.78045,0.78045,112800000.0
2007-12-10 23:14:00,0.78045,0.7807,0.78045,0.7807,188800000.0
2007-12-10 23:15:00,0.7806,0.7806,0.7806,0.7806,16800000.0
2007-12-10 23:16:00,0.7807,0.7807,0.78055,0.78055,76800000.0
2007-12-10 23:17:00,0.78055,0.7806,0.7802,0.7802,89800000.0
2007-12-10 23:18:00,0.78045,0.78075,0.78045,0.78075,70400000.0
2007-12-10 23:19:00,0.78075,0.78075,0.78065,0.78075,68200000.0
2007-12-10 23:20:00,0.78075,0.7808,0.78055,0.7806,173800000.0
2007-12-10 23:21:00,0.7806,0.7806,0.78055,0.7806,85600000.0
2007-12-10 23:22:00,0.7806,0.78105,0.7806,0.78105,436800000.0
2007-12-10 23:23:00,0.781,0.78135,0.78085,0.7812,589500000.0
2007-12-10 23:24:00,0.78135,0.78135,0.7811,0.7811,123700000.0
2007-12-10 23:25:00,0.7811,0.7815,0.78105,0.7815,224199999.0
2007-12-10 23:26:00,0.7815,0.7815,0.78125,0.78125,129600000.0
2007-12-10 23:27:00,0.78125,0.7813,0.781,0.781,429600000.0
2007-12-10 23:28:00,0.781,0.7812,0.781,0.7812,324800000.0
2007-12-10 23:29:00,0.7812,0.7813,0.78105,0.7813,221700001.0
2007-12-10 23:30:00,0.7814,0.7816,0.7811,0.7816,432899998.0
2007-12-10 23:31:00,0.7816,0.7816,0.7813,0.7814,507700002.0
2007-12-10 23:32:00,0.7815,0.7817,0.7814,0.7814,269300001.0
2007-12-10 23:33:00,0.78135,0.7816,0.78135,0.7816,106400000.0
2007-12-10 23:34:00,0.7816,0.7816,0.7813,0.7813,248800000.0
2007-12-10 23:35:00,0.78115,0.7813,0.781,0.7812,290400000.0
2007-12-10 23:36:00,0.7812,0.7812,0.7812,0.7812,163200000.0
2007-12-10 23:37:00,0.78115,0.7814,0.78115,0.7814,91200000.0
2007-12-10 23:38:00,0.7814,0.7814,0.7814,0.7814,68900000.0
2007-12-10 23:39:00,0.7814,0.7814,0.78135,0.7814,107400000.0
2007-12-10 23:40:00,0.7814,0.7814,0.7811,0.7814,299300000.0
2007-12-10 23:41:00,0.7814,0.7814,0.7813,0.7814,240000000.0
2007-12-10 23:42:00,0.7814,0.7814,0.7813,0.7814,834400000.0
2007-12-10 23:43:00,0.78135,0.7815,0.78135,0.7815,787200000.0
2007-12-10 23:44:00,0.7815,0.7818,0.7815,0.7817,604300000.0
2007-12-10 23:45:00,0.7817,0.7817,0.7812,0.7813,461200000.0
2007-12-10 23:46:00,0.7813,0.7813,0.7811,0.7812,297299996.0
2007-12-10 23:47:00,0.7812,0.7813,0.7812,0.7812,281999997.0
2007-12-10 23:48:00,0.7812,0.7815,0.7812,0.7815,289600000.0
2007-12-10 23:49:00,0.7816,0.7816,0.7813,0.7814,376199997.0
2007-12-10 23:50:00,0.7814,0.7814,0.7813,0.7813,155199998.0
2007-12-10 23:51:00,0.7813,0.7813,0.7811,0.7813,258600001.0
2007-12-10 23:52:00,0.7812,0.7812,0.7812,0.7812,4800000.0
2007-12-10 23:53:00,0.7812,0.7812,0.7812,0.7812,9600000.0
2007-12-10 23:54:00,0.7812,0.7813,0.7811,0.7812,62699998.0
2007-12-10 23:55:00,0.7813,0.7813,0.7812,0.7812,174400000.0
2007-12-10 23:56:00,0.7813,0.7814,0.7813,0.7814,113599998.0
2007-12-10 23:57:00,0.7814,0.7814,0.78125,0.78125,43200000.0
2007-12-10 23:58:00,0.7813,0.7814,0.781,0.7811,136900000.0
2007-12-10 23:59:00,0.7811,0.7811,0.781,0.7811,87200000.0
2007-12-11 00:00:00,0.781,0.7812,0.781,0.7811,72000000.0
2007-12-11 00:01:00,0.7809,0.781,0.7809,0.781,84000000.0
2007-12-11 00:02:00,0.781,0.781,0.781,0.781,16000000.0
2007-12-11 00:03:00,0.7812,0.7814,0.781,0.7813,211700000.0
2007-12-11 00:04:00,0.7813,0.7813,0.7812,0.7812,112900000.0
2007-12-11 00:05:00,0.7811,0.7811,0.7811,0.7811,68000000.0
2007-12-11 00:06:00,0.7811,0.7811,0.781,0.7811,188800000.0
2007-12-11 00:07:00,0.7811,0.7811,0.781,0.7811,178400000.0
2007-12-11 00:08:00,0.7812,0.7813,0.7811,0.7811,148500000.0
2007-12-11 00:09:00,0.781,0.7811,0.7809,0.781,287300000.0
2007-12-11 00:10:00,0.781,0.7811,0.7809,0.781,114900000.0
2007-12-11 00:11:00,0.781,0.7814,0.7809,0.7813,298100000.0
2007-12-11 00:12:00,0.7814,0.7814,0.7811,0.7814,169100004.0
2007-12-11 00:13:00,0.78106,0.78133,0.781,0.78115,177099998.0
2007-12-11 00:14:00,0.7814,0.78165,0.7814,0.7816,42000000.0
2007-12-11 00:15:00,0.7817,0.7834,0.7817,0.7826,405300000.0
2007-12-11 00:16:00,0.7827,0.783,0.78215,0.7825,246200000.0
2007-12-11 00:17:00,0.7825,0.783,0.7825,0.783,213500000.0
2007-12-11 00:18:00,0.783,0.7831,0.7826,0.783,386300000.0
2007-12-11 00:19:00,0.7831,0.7832,0.783,0.7831,236400001.0
2007-12-11 00:20:00,0.7831,0.7832,0.7829,0.783,312600000.0
2007-12-11 00:21:00,0.783,0.783,0.7823,0.7825,724200000.0
2007-12-11 00:22:00,0.7824,0.7827,0.7824,0.7827,125900000.0
2007-12-11 00:23:00,0.7826,0.7829,0.7824,0.78265,341000000.0
2007-12-11 00:24:00,0.7827,0.7829,0.7825,0.7827,196600000.0
2007-12-11 00:25:00,0.78265,0.7827,0.78265,0.7827,50400000.0
2007-12-11 00:26:00,0.7827,0.783,0.7826,0.7827,69400000.0
2007-12-11 00:27:00,0.78285,0.7829,0.78285,0.7829,48000000.0
2007-12-11 00:28:00,0.7829,0.7829,0.7824,0.7824,256200000.0
2007-12-11 00:29:00,0.7823,0.7824,0.78205,0.7822,228800001.0
2007-12-11 00:30:00,0.7822,0.7823,0.7821,0.7823,67300000.0
2007-12-11 00:31:00,0.7822,0.7823,0.7822,0.7823,8800000.0
2007-12-11 00:32:00,0.7823,0.7823,0.7822,0.7822,53600000.0
2007-12-11 00:33:00,0.7822,0.7823,0.7821,0.7822,197000000.0
2007-12-11 00:34:00,0.7822,0.7822,0.7821,0.7821,41000000.0
2007-12-11 00:35:00,0.7821,0.7821,0.78205,0.78205,26000000.0
2007-12-11 00:36:00,0.78205,0.78205,0.78205,0.78205,2400000.0
2007-12-11 00:37:00,0.78205,0.7822,0.7818,0.7822,156600000.0
2007-12-11 00:38:00,0.7822,0.7822,0.7821,0.7822,109699999.0
2007-12-11 00:39:00,0.7822,0.7825,0.78215,0.7825,449800000.0
2007-12-11 00:40:00,0.7825,0.7826,0.7823,0.7824,276400000.0
2007-12-11 00:41:00,0.7824,0.7825,0.7824,0.7825,133400000.0
2007-12-11 00:42:00,0.7824,0.7825,0.7824,0.7825,19200000.0
2007-12-11 00:43:00,0.7824,0.7824,0.7824,0.7824,31700000.0
2007-12-11 00:44:00,0.7824,0.7825,0.7824,0.7825,99000000.0
2007-12-11 00:45:00,0.78245,0.7825,0.78245,0.7825,60200000.0
2007-12-11 00:46:00,0.78245,0.7828,0.78245,0.7828,139800000.0
2007-12-11 00:47:00,0.78275,0.7828,0.78275,0.7828,167200000.0
2007-12-11 00:48:00,0.78275,0.7828,0.7826,0.7826,212100000.0
2007-12-11 00:49:00,0.7825,0.7825,0.7823,0.78245,86700000.0
2007-12-11 00:50:00,0.78245,0.7825,0.78245,0.7825,34200000.0
2007-12-11 00:51:00,0.78205,0.7825,0.78205,0.7822,51600000.0
2007-12-11 00:52:00,0.78215,0.78215,0.78205,0.78205,91200000.0
2007-12-11 00:53:00,0.7821,0.7821,0.7821,0.7821,260000000.0
2007-12-11 00:54:00,0.7821,0.7822,0.7821,0.7822,207000000.0
2007-12-11 00:55:00,0.78215,0.7823,0.78215,0.7823,133200000.0
2007-12-11 00:56:00,0.7823,0.7824,0.7823,0.7823,195400000.0
2007-12-11 00:57:00,0.7827,0.7827,0.78235,0.78235,3600000.0
2007-12-11 00:58:00,0.78235,0.78235,0.78225,0.78225,18100000.0
2007-12-11 00:59:00,0.78235,0.7827,0.78235,0.7827,12700000.0
2007-12-11 01:00:00,0.78245,0.7827,0.7821,0.7827,21200000.0
2007-12-11 01:01:00,0.7827,0.7827,0.78225,0.78225,322099999.0
2007-12-11 01:02:00,0.7823,0.7823,0.78165,0.78165,293900000.0
2007-12-11 01:03:00,0.78165,0.7819,0.78165,0.78185,100400000.0
2007-12-11 01:04:00,0.7819,0.782,0.7817,0.782,38000000.0
2007-12-11 01:05:00,0.7819,0.7819,0.7817,0.7818,92700000.0
2007-12-11 01:06:00,0.7818,0.782,0.78165,0.7819,41900000.0
2007-12-11 01:07:00,0.7819,0.7819,0.7818,0.7818,26700000.0
2007-12-11 01:08:00,0.7818,0.7819,0.78165,0.7817,160500000.0
2007-12-11 01:09:00,0.7817,0.7821,0.7817,0.78205,234200000.0
2007-12-11 01:10:00,0.78205,0.7822,0.78205,0.7821,124900000.0
2007-12-11 01:11:00,0.7821,0.7824,0.78205,0.7824,126300000.0
2007-12-11 01:12:00,0.78235,0.7824,0.78205,0.7823,54800000.0
2007-12-11 01:13:00,0.78225,0.7823,0.7822,0.7822,133699999.0
2007-12-11 01:14:00,0.7822,0.7823,0.78215,0.7822,162200000.0
2007-12-11 01:15:00,0.78205,0.7822,0.78205,0.7822,50200000.0
2007-12-11 01:16:00,0.7822,0.7822,0.7822,0.7822,27200000.0
2007-12-11 01:17:00,0.7822,0.7822,0.782,0.7821,68100000.0
2007-12-11 01:18:00,0.7821,0.7821,0.782,0.78205,64200000.0
2007-12-11 01:19:00,0.7821,0.7821,0.78195,0.782,72400000.0
2007-12-11 01:20:00,0.782,0.782,0.7819,0.782,45600000.0
2007-12-11 01:21:00,0.782,0.782,0.78185,0.782,310000000.0
2007-12-11 01:22:00,0.78195,0.782,0.7817,0.7818,296299999.0
2007-12-11 01:23:00,0.7818,0.7818,0.7816,0.7816,80300000.0
2007-12-11 01:24:00,0.7816,0.7817,0.7815,0.78155,185800000.0
2007-12-11 01:25:00,0.78155,0.7816,0.7815,0.7815,138600000.0
2007-12-11 01:26:00,0.7815,0.7816,0.7815,0.7815,170200000.0
2007-12-11 01:27:00,0.7815,0.78155,0.78145,0.78155,210600000.0
2007-12-11 01:28:00,0.78145,0.78155,0.78145,0.78155,402600003.0
2007-12-11 01:29:00,0.7815,0.7815,0.78145,0.78145,79200000.0
2007-12-11 01:30:00,0.78145,0.78155,0.7814,0.78155,176000000.0
2007-12-11 01:31:00,0.78155,0.78155,0.78155,0.78155,66000000.0
2007-12-11 01:32:00,0.78155,0.78155,0.7815,0.7815,186000000.0
2007-12-11 01:33:00,0.7815,0.7816,0.7815,0.78155,194300000.0
2007-12-11 01:34:00,0.7816,0.78175,0.7815,0.78165,183200000.0
2007-12-11 01:35:00,0.7816,0.7818,0.78155,0.7818,411700000.0
2007-12-11 01:36:00,0.78175,0.7818,0.7816,0.7817,193400000.0
2007-12-11 01:37:00,0.7817,0.7817,0.7812,0.78155,207200000.0
2007-12-11 01:38:00,0.7814,0.7817,0.7814,0.7817,100600000.0
2007-12-11 01:39:00,0.7817,0.7817,0.7814,0.78155,28800000.0
2007-12-11 01:40:00,0.78155,0.78155,0.7814,0.78145,200599999.0
2007-12-11 01:41:00,0.7813,0.7815,0.7813,0.7815,152399999.0
2007-12-11 01:42:00,0.78135,0.7814,0.7812,0.7812,35000000.0
2007-12-11 01:43:00,0.78115,0.7812,0.7811,0.7812,71300001.0
2007-12-11 01:44:00,0.78115,0.7812,0.78115,0.78115,20700000.0
2007-12-11 01:45:00,0.78105,0.7812,0.78105,0.7812,32100000.0
2007-12-11 01:46:00,0.78105,0.7814,0.78105,0.7813,305300000.0
2007-12-11 01:47:00,0.7813,0.7814,0.78125,0.7814,194000000.0
2007-12-11 01:48:00,0.78125,0.7814,0.78125,0.78135,100000000.0
2007-12-11 01:49:00,0.78135,0.7816,0.78135,0.78145,214700001.0
2007-12-11 01:50:00,0.7815,0.7818,0.7815,0.7816,433000000.0
2007-12-11 01:51:00,0.78165,0.78185,0.78145,0.7815,284100000.0
2007-12-11 01:52:00,0.7816,0.78185,0.7813,0.7813,285700001.0
2007-12-11 01:53:00,0.7813,0.7815,0.78125,0.7813,338000000.0
2007-12-11 01:54:00,0.7813,0.7814,0.78125,0.78125,110900000.0
2007-12-11 01:55:00,0.78125,0.7816,0.78125,0.7815,142000000.0
2007-12-11 01:56:00,0.78145,0.7816,0.7813,0.7816,209699999.0
2007-12-11 01:57:00,0.78155,0.78165,0.78155,0.7816,159699999.0
2007-12-11 01:58:00,0.7815,0.7816,0.7815,0.7816,15700000.0
2007-12-11 01:59:00,0.7816,0.7816,0.7815,0.7815,96000000.0
2007-12-11 02:00:00,0.78165,0.78165,0.7815,0.7816,240300000.0
2007-12-11 02:01:00,0.78155,0.7817,0.78155,0.7817,106300000.0
2007-12-11 02:02:00,0.7817,0.7819,0.7817,0.7818,203800000.0
2007-12-11 02:03:00,0.78175,0.7818,0.78175,0.78175,90300000.0
2007-12-11 02:04:00,0.78175,0.78175,0.78165,0.7817,116600001.0
2007-12-11 02:05:00,0.7817,0.7818,0.7817,0.78175,48100000.0
2007-12-11 02:06:00,0.78175,0.78185,0.78175,0.78185,82800000.0
2007-12-11 02:07:00,0.78185,0.7819,0.7818,0.7818,61500000.0
2007-12-11 02:08:00,0.78175,0.78175,0.7817,0.7817,99200000.0
2007-12-11 02:09:00,0.78165,0.7818,0.78165,0.7818,55600000.0
2007-12-11 02:10:00,0.7817,0.7818,0.7817,0.7818,22200000.0
2007-12-11 02:11:00,0.7817,0.7817,0.7817,0.7817,12800000.0
2007-12-11 02:12:00,0.7817,0.7819,0.78155,0.7818,56100000.0
2007-12-11 02:13:00,0.782,0.7821,0.7819,0.7821,30400000.0
2007-12-11 02:14:00,0.782,0.782,0.7818,0.7818,76800000.0
2007-12-11 02:15:00,0.78175,0.7818,0.7817,0.7818,71100000.0
2007-12-11 02:16:00,0.7817,0.7817,0.78165,0.7817,110700000.0
2007-12-11 02:17:00,0.7817,0.7817,0.7815,0.7815,85000000.0
2007-12-11 02:18:00,0.7814,0.7814,0.7813,0.7813,20000000.0
2007-12-11 02:19:00,0.7814,0.7815,0.7814,0.7815,72000000.0
2007-12-11 02:20:00,0.78135,0.78145,0.78135,0.78145,9600000.0
2007-12-11 02:21:00,0.78145,0.7815,0.78145,0.7815,45600000.0
2007-12-11 02:22:00,0.7814,0.7814,0.7814,0.7814,12800000.0
2007-12-11 02:23:00,0.7816,0.7818,0.7814,0.7815,63300002.0
2007-12-11 02:24:00,0.7814,0.7815,0.78135,0.7815,43600001.0
2007-12-11 02:25:00,0.7814,0.7815,0.7814,0.7815,52800000.0
2007-12-11 02:26:00,0.7814,0.7814,0.78105,0.78105,261600005.0
2007-12-11 02:27:00,0.78105,0.7811,0.78105,0.7811,47600000.0
2007-12-11 02:28:00,0.78105,0.7813,0.78105,0.7813,58400000.0
2007-12-11 02:29:00,0.7813,0.7814,0.78105,0.78135,199100000.0
2007-12-11 02:30:00,0.78135,0.78135,0.78125,0.7813,185400004.0
2007-12-11 02:31:00,0.78135,0.7815,0.7813,0.7815,125300000.0
2007-12-11 02:32:00,0.7815,0.7815,0.7813,0.7815,27600000.0
2007-12-11 02:33:00,0.7815,0.7815,0.7815,0.7815,9300000.0
2007-12-11 02:34:00,0.7815,0.7815,0.78125,0.7814,102200000.0
2007-12-11 02:35:00,0.7814,0.7814,0.78125,0.7814,24800000.0
2007-12-11 02:36:00,0.7814,0.7815,0.7813,0.7814,249900000.0
2007-12-11 02:37:00,0.7815,0.7816,0.7814,0.7815,95700000.0
2007-12-11 02:38:00,0.7816,0.78175,0.78155,0.7816,278000000.0
2007-12-11 02:39:00,0.7816,0.7816,0.7815,0.7815,20800000.0
2007-12-11 02:40:00,0.7815,0.7815,0.7814,0.7814,8000000.0
2007-12-11 02:41:00,0.78155,0.7817,0.78155,0.7816,170600000.0
2007-12-11 02:42:00,0.7816,0.7816,0.7814,0.7815,59300000.0
2007-12-11 02:43:00,0.7815,0.7816,0.7814,0.78145,66300000.0
2007-12-11 02:44:00,0.7815,0.7815,0.7815,0.7815,47400000.0
2007-12-11 02:45:00,0.7815,0.7815,0.7815,0.7815,23400000.0
2007-12-11 02:46:00,0.78145,0.7815,0.78145,0.7815,49000000.0
2007-12-11 02:47:00,0.7815,0.7816,0.7815,0.7816,60400000.0
2007-12-11 02:48:00,0.78145,0.7816,0.78145,0.7816,112800000.0
2007-12-11 02:49:00,0.7816,0.7816,0.78145,0.7815,79200000.0
2007-12-11 02:50:00,0.7815,0.7815,0.78145,0.7815,46600000.0
2007-12-11 02:51:00,0.78115,0.78133,0.78111,0.78121,105500002.0
2007-12-11 02:52:00,0.7814,0.78145,0.7814,0.78145,5600000.0
2007-12-11 02:53:00,0.78145,0.78175,0.78145,0.7817,131900000.0
2007-12-11 02:54:00,0.78155,0.7817,0.78155,0.7817,22400000.0
2007-12-11 02:55:00,0.7817,0.7817,0.7815,0.7815,20800000.0
2007-12-11 02:56:00,0.7817,0.7817,0.7817,0.7817,2800000.0
2007-12-11 02:57:00,0.78122,0.78155,0.7812,0.78135,257900000.0
2007-12-11 02:58:00,0.78165,0.7818,0.78165,0.7817,41400000.0
2007-12-11 02:59:00,0.7815,0.7817,0.7815,0.7816,48000000.0
2007-12-11 03:00:00,0.7816,0.7818,0.7816,0.7818,101600000.0
2007-12-11 03:01:00,0.7818,0.782,0.78175,0.7818,197000000.0
2007-12-11 03:02:00,0.7819,0.7819,0.7818,0.7818,180800000.0
2007-12-11 03:03:00,0.7818,0.7818,0.7817,0.78175,185400001.0
2007-12-11 03:04:00,0.7818,0.7818,0.7815,0.7815,30700000.0
2007-12-11 03:05:00,0.7814,0.7819,0.7814,0.7819,137000000.0
2007-12-11 03:06:00,0.7819,0.7819,0.7817,0.7817,50600000.0
2007-12-11 03:07:00,0.7817,0.782,0.7817,0.782,74000000.0
2007-12-11 03:08:00,0.782,0.7822,0.782,0.78215,179300000.0
2007-12-11 03:09:00,0.7822,0.7826,0.7822,0.7826,63400000.0
2007-12-11 03:10:00,0.7826,0.7826,0.7826,0.7826,104000000.0
2007-12-11 03:11:00,0.78245,0.7826,0.7824,0.7824,131800000.0
2007-12-11 03:12:00,0.7824,0.7825,0.7823,0.7825,187100000.0
2007-12-11 03:13:00,0.7825,0.7825,0.7825,0.7825,59600000.0
2007-12-11 03:14:00,0.7825,0.7825,0.7825,0.7825,33600000.0
2007-12-11 03:15:00,0.7825,0.7825,0.7825,0.7825,44600000.0
2007-12-11 03:16:00,0.7825,0.7825,0.7823,0.7824,83200000.0
2007-12-11 03:17:00,0.7824,0.7824,0.7824,0.7824,29800000.0
2007-12-11 03:18:00,0.7824,0.7824,0.78235,0.7824,21100000.0
2007-12-11 03:19:00,0.78235,0.7824,0.78235,0.7824,22600000.0
2007-12-11 03:20:00,0.78235,0.78235,0.78235,0.78235,8800000.0
2007-12-11 03:21:00,0.78235,0.7825,0.78235,0.78245,33700000.0
2007-12-11 03:22:00,0.78235,0.7825,0.78235,0.7824,53100000.0
2007-12-11 03:23:00,0.7824,0.7824,0.78235,0.78235,99500001.0
2007-12-11 03:24:00,0.7824,0.7824,0.7824,0.7824,8200000.0
2007-12-11 03:25:00,0.78207,0.78219,0.78196,0.782,65300000.0
2007-12-11 03:26:00,0.7824,0.7827,0.7824,0.7826,80300000.0
2007-12-11 03:27:00,0.7827,0.7828,0.7825,0.7828,62300000.0
2007-12-11 03:28:00,0.7828,0.7832,0.7828,0.783,108800000.0
2007-12-11 03:29:00,0.783,0.7834,0.783,0.7834,72300000.0
2007-12-11 03:30:00,0.7834,0.7834,0.7833,0.78335,167600000.0
2007-12-11 03:31:00,0.78335,0.78335,0.78315,0.7832,73600000.0
2007-12-11 03:32:00,0.7832,0.7833,0.7832,0.7833,93200000.0
2007-12-11 03:33:00,0.7832,0.78335,0.78315,0.78335,150900000.0
2007-12-11 03:34:00,0.7834,0.7835,0.7833,0.7833,102200000.0
2007-12-11 03:35:00,0.7833,0.78335,0.78315,0.7833,264300001.0
2007-12-11 03:36:00,0.78325,0.7833,0.78315,0.7832,188900001.0
2007-12-11 03:37:00,0.7832,0.7833,0.78315,0.7833,111900000.0
2007-12-11 03:38:00,0.7832,0.7832,0.7832,0.7832,9600000.0
2007-12-11 03:39:00,0.7832,0.78325,0.783,0.783,213300000.0
2007-12-11 03:40:00,0.783,0.783,0.7827,0.7829,181800000.0
2007-12-11 03:41:00,0.783,0.783,0.7829,0.7829,2700000.0
2007-12-11 03:42:00,0.783,0.7832,0.783,0.7831,30700000.0
2007-12-11 03:43:00,0.78278,0.783,0.78269,0.78285,354100000.0
2007-12-11 03:44:00,0.7831,0.7832,0.78295,0.7831,26400000.0
2007-12-11 03:45:00,0.7831,0.7832,0.7831,0.7832,99500000.0
2007-12-11 03:46:00,0.7832,0.7833,0.783,0.783,177199999.0
2007-12-11 03:47:00,0.78305,0.7832,0.78305,0.7831,224500000.0
2007-12-11 03:48:00,0.7831,0.7831,0.7826,0.7826,177600000.0
2007-12-11 03:49:00,0.7826,0.7828,0.7825,0.7828,49200000.0
2007-12-11 03:50:00,0.7826,0.78265,0.7826,0.78265,14400000.0
2007-12-11 03:51:00,0.78265,0.7829,0.7826,0.7828,18900000.0
2007-12-11 03:52:00,0.7828,0.7828,0.78265,0.7827,32700000.0
2007-12-11 03:53:00,0.7828,0.7828,0.78255,0.7826,297200000.0
2007-12-11 03:54:00,0.7826,0.7827,0.78255,0.7827,235700000.0
2007-12-11 03:55:00,0.7827,0.7829,0.7827,0.7828,134100000.0
2007-12-11 03:56:00,0.7827,0.7829,0.7827,0.7828,59200000.0
2007-12-11 03:57:00,0.78265,0.783,0.78265,0.7827,110300000.0
2007-12-11 03:58:00,0.7827,0.7829,0.7827,0.7829,40300000.0
2007-12-11 03:59:00,0.7829,0.7829,0.7829,0.7829,121200000.0
2007-12-11 04:00:00,0.7829,0.783,0.7829,0.783,71200000.0
2007-12-11 04:01:00,0.783,0.783,0.7827,0.7827,141700000.0
2007-12-11 04:02:00,0.7827,0.7828,0.7826,0.7827,261800005.0
2007-12-11 04:03:00,0.7827,0.7827,0.78255,0.78255,233800000.0
2007-12-11 04:04:00,0.78255,0.7826,0.78235,0.7826,437900000.0
2007-12-11 04:05:00,0.7826,0.7826,0.78235,0.78235,386300000.0
2007-12-11 04:06:00,0.78235,0.7825,0.78205,0.7823,666900004.0
2007-12-11 04:07:00,0.78225,0.7823,0.78205,0.7821,100600000.0
2007-12-11 04:08:00,0.782,0.7821,0.782,0.7821,12200000.0
2007-12-11 04:09:00,0.7821,0.7822,0.7821,0.78215,231300000.0
2007-12-11 04:10:00,0.7822,0.7823,0.78215,0.7822,96500000.0
2007-12-11 04:11:00,0.7823,0.7823,0.7822,0.7823,70800000.0
2007-12-11 04:12:00,0.7823,0.7823,0.7818,0.7818,167299999.0
2007-12-11 04:13:00,0.78185,0.78195,0.7817,0.78195,81200000.0
2007-12-11 04:14:00,0.78185,0.78225,0.78185,0.78225,141800000.0
2007-12-11 04:15:00,0.78225,0.78225,0.7822,0.7822,59600000.0
2007-12-11 04:16:00,0.7822,0.78225,0.7822,0.78225,29200000.0
2007-12-11 04:17:00,0.78215,0.7822,0.7821,0.7822,163600000.0
2007-12-11 04:18:00,0.7822,0.7822,0.7822,0.7822,256000000.0
2007-12-11 04:19:00,0.7823,0.7823,0.7822,0.7822,20200000.0
2007-12-11 04:20:00,0.7823,0.7823,0.78215,0.7823,18000000.0
2007-12-11 04:21:00,0.7823,0.7823,0.78215,0.7823,25400000.0
2007-12-11 04:22:00,0.78225,0.78305,0.78225,0.7829,205500000.0
2007-12-11 04:23:00,0.7829,0.7829,0.78275,0.7828,63200000.0
2007-12-11 04:24:00,0.78285,0.78285,0.78275,0.78275,14400000.0
2007-12-11 04:25:00,0.7827,0.7828,0.7827,0.7828,159800000.0
2007-12-11 04:26:00,0.7828,0.7828,0.7827,0.78275,138399999.0
2007-12-11 04:27:00,0.78275,0.7828,0.78275,0.7828,45400000.0
2007-12-11 04:28:00,0.7828,0.7828,0.7827,0.7828,56500000.0
2007-12-11 04:29:00,0.78275,0.7828,0.78275,0.7828,130600000.0
2007-12-11 04:30:00,0.7828,0.7828,0.78275,0.7828,134400000.0
2007-12-11 04:31:00,0.7827,0.7829,0.7827,0.7829,157400000.0
2007-12-11 04:32:00,0.7829,0.7831,0.78285,0.78295,421000000.0
2007-12-11 04:33:00,0.78295,0.783,0.7829,0.783,101700000.0
2007-12-11 04:34:00,0.78285,0.7833,0.78285,0.78325,748199999.0
2007-12-11 04:35:00,0.7833,0.7834,0.78325,0.78325,191100000.0
2007-12-11 04:36:00,0.7832,0.7832,0.7831,0.7831,63600000.0
2007-12-11 04:37:00,0.7831,0.7833,0.7831,0.7832,66100000.0
2007-12-11 04:38:00,0.7832,0.7834,0.7832,0.7834,199700000.0
2007-12-11 04:39:00,0.78335,0.7837,0.78335,0.7836,308400000.0
2007-12-11 04:40:00,0.7837,0.7838,0.78365,0.7838,369300000.0
2007-12-11 04:41:00,0.7838,0.7845,0.7837,0.7844,214400000.0
2007-12-11 04:42:00,0.7844,0.7844,0.7842,0.7843,395600000.0
2007-12-11 04:43:00,0.7843,0.7843,0.7842,0.7842,125600000.0
2007-12-11 04:44:00,0.7842,0.7842,0.7839,0.784,76200000.0
2007-12-11 04:45:00,0.784,0.784,0.78375,0.7839,38900000.0
2007-12-11 04:46:00,0.7839,0.7839,0.7838,0.7838,6800000.0
2007-12-11 04:47:00,0.78375,0.784,0.78355,0.7838,304900000.0
2007-12-11 04:48:00,0.7838,0.7838,0.78345,0.7836,278100000.0
2007-12-11 04:49:00,0.7837,0.7837,0.7836,0.7836,105000000.0
2007-12-11 04:50:00,0.78335,0.7835,0.7833,0.7835,257999999.0
2007-12-11 04:51:00,0.7835,0.7836,0.7834,0.78345,209300000.0
2007-12-11 04:52:00,0.78345,0.7835,0.78345,0.7835,69100000.0
2007-12-11 04:53:00,0.78345,0.78345,0.7831,0.7831,50000000.0
2007-12-11 04:54:00,0.7831,0.7834,0.7831,0.7833,47800000.0
2007-12-11 04:55:00,0.78325,0.7834,0.7832,0.7833,210700001.0
2007-12-11 04:56:00,0.7833,0.7834,0.7833,0.7833,60800000.0
2007-12-11 04:57:00,0.7834,0.7834,0.7833,0.7833,45500000.0
2007-12-11 04:58:00,0.78325,0.7834,0.7832,0.7832,17200000.0
2007-12-11 04:59:00,0.7831,0.7831,0.7831,0.7831,2400000.0
2007-12-11 05:00:00,0.7831,0.7831,0.7831,0.7831,9600000.0
2007-12-11 05:01:00,0.7831,0.7831,0.78295,0.7831,12800000.0
2007-12-11 05:02:00,0.7831,0.7831,0.78295,0.78295,13700000.0
2007-12-11 05:03:00,0.78262,0.78294,0.78259,0.78288,50000001.0
2007-12-11 05:04:00,0.7832,0.7832,0.7832,0.7832,13000000.0
2007-12-11 05:05:00,0.78315,0.7832,0.7831,0.7831,42600000.0
2007-12-11 05:06:00,0.7831,0.7831,0.78285,0.78285,25900000.0
2007-12-11 05:07:00,0.78295,0.78295,0.7829,0.7829,9600000.0
2007-12-11 05:08:00,0.7829,0.783,0.7829,0.78295,47600000.0
2007-12-11 05:09:00,0.7829,0.78295,0.7829,0.7829,75800000.0
2007-12-11 05:10:00,0.7829,0.7829,0.7825,0.7825,192600000.0
2007-12-11 05:11:00,0.7826,0.7828,0.7826,0.78275,110000000.0
2007-12-11 05:12:00,0.78275,0.7829,0.78275,0.7829,321500000.0
2007-12-11 05:13:00,0.7829,0.7829,0.78285,0.7829,55900000.0
2007-12-11 05:14:00,0.7829,0.783,0.7828,0.783,72100000.0
2007-12-11 05:15:00,0.783,0.783,0.7828,0.78295,87900000.0
2007-12-11 05:16:00,0.7829,0.7829,0.7829,0.7829,17400000.0
2007-12-11 05:17:00,0.78257,0.78276,0.78237,0.78274,602500000.0
2007-12-11 05:18:00,0.78274,0.78282,0.78224,0.78239,617999999.0
2007-12-11 05:19:00,0.7828,0.7828,0.7828,0.7828,2400000.0
2007-12-11 05:20:00,0.78285,0.783,0.78285,0.7829,64200000.0
2007-12-11 05:21:00,0.7829,0.7829,0.7829,0.7829,45200000.0
2007-12-11 05:22:00,0.78295,0.783,0.78295,0.783,3400000.0
2007-12-11 05:23:00,0.78295,0.78295,0.78295,0.78295,6400000.0
2007-12-11 05:24:00,0.78295,0.783,0.7829,0.7829,31700000.0
2007-12-11 05:25:00,0.7829,0.7829,0.7829,0.7829,129400000.0
2007-12-11 05:26:00,0.7829,0.7829,0.78285,0.78285,46800000.0
2007-12-11 05:27:00,0.78285,0.78285,0.78285,0.78285,3200000.0
2007-12-11 05:28:00,0.78285,0.78295,0.78285,0.78295,75600000.0
2007-12-11 05:29:00,0.78295,0.7831,0.78295,0.7831,38500000.0
2007-12-11 05:30:00,0.78305,0.78325,0.78305,0.78315,186900000.0
2007-12-11 05:31:00,0.78315,0.78315,0.7831,0.78315,47199999.0
2007-12-11 05:32:00,0.7831,0.78315,0.78305,0.7831,34300000.0
2007-12-11 05:33:00,0.78305,0.7831,0.78305,0.7831,46100000.0
2007-12-11 05:34:00,0.78274,0.78293,0.78244,0.78269,543599998.0
2007-12-11 05:35:00,0.78305,0.7831,0.783,0.783,82899997.0
2007-12-11 05:36:00,0.783,0.783,0.783,0.783,18000000.0
2007-12-11 05:37:00,0.78268,0.78291,0.78265,0.78291,418099999.0
2007-12-11 05:38:00,0.78295,0.783,0.7829,0.783,99000000.0
2007-12-11 05:39:00,0.783,0.783,0.7829,0.7829,35800000.0
2007-12-11 05:40:00,0.7829,0.7829,0.7829,0.7829,8200000.0
2007-12-11 05:41:00,0.78325,0.78325,0.7827,0.78325,98600000.0
2007-12-11 05:42:00,0.78325,0.7833,0.7827,0.78315,202700000.0
2007-12-11 05:43:00,0.78315,0.7834,0.783,0.78325,239500000.0
2007-12-11 05:44:00,0.78325,0.7833,0.78305,0.7833,113400000.0
2007-12-11 05:45:00,0.7833,0.78335,0.78325,0.7833,56400000.0
2007-12-11 05:46:00,0.7833,0.7833,0.78315,0.7833,50700000.0
2007-12-11 05:47:00,0.7833,0.7833,0.7831,0.7833,62200000.0
2007-12-11 05:48:00,0.78325,0.7833,0.7832,0.7833,101800000.0
2007-12-11 05:49:00,0.78325,0.7833,0.7832,0.7833,94600000.0
2007-12-11 05:50:00,0.7834,0.7835,0.7832,0.7833,258000000.0
2007-12-11 05:51:00,0.7833,0.7833,0.7831,0.78315,30200000.0
2007-12-11 05:52:00,0.78315,0.7836,0.7831,0.78355,146200000.0
2007-12-11 05:53:00,0.78355,0.78355,0.78295,0.78315,107799998.0
2007-12-11 05:54:00,0.78315,0.78315,0.783,0.783,406000007.0
2007-12-11 05:55:00,0.78305,0.7831,0.78305,0.7831,91400000.0
2007-12-11 05:56:00,0.7831,0.7831,0.78305,0.7831,32000000.0
2007-12-11 05:57:00,0.7831,0.7831,0.78305,0.7831,14400000.0
2007-12-11 05:58:00,0.7831,0.7831,0.78305,0.7831,19200000.0
2007-12-11 05:59:00,0.7831,0.7832,0.7831,0.7831,226400000.0
2007-12-11 06:00:00,0.78305,0.7832,0.78295,0.7832,70000000.0
2007-12-11 06:01:00,0.7832,0.7832,0.78305,0.78315,300400001.0
2007-12-11 06:02:00,0.78315,0.78315,0.7831,0.7831,200099999.0
2007-12-11 06:03:00,0.7831,0.78315,0.78305,0.78305,267400000.0
2007-12-11 06:04:00,0.783,0.78305,0.783,0.783,148800000.0
2007-12-11 06:05:00,0.783,0.78305,0.7829,0.78305,175000000.0
2007-12-11 06:06:00,0.78305,0.78305,0.7826,0.7828,178900000.0
2007-12-11 06:07:00,0.7828,0.78305,0.7826,0.78305,497900001.0
2007-12-11 06:08:00,0.78305,0.78305,0.78295,0.78305,77500000.0
2007-12-11 06:09:00,0.78295,0.78325,0.78295,0.7831,393400000.0
2007-12-11 06:10:00,0.7831,0.7832,0.783,0.78315,120100000.0
2007-12-11 06:11:00,0.78315,0.78325,0.78305,0.7831,122000000.0
2007-12-11 06:12:00,0.78315,0.7832,0.78315,0.7832,26200000.0
2007-12-11 06:13:00,0.7832,0.7832,0.78315,0.7832,24200000.0
2007-12-11 06:14:00,0.7832,0.7832,0.7832,0.7832,4200000.0
2007-12-11 06:15:00,0.7832,0.7832,0.78315,0.78315,15000000.0
2007-12-11 06:16:00,0.78315,0.7833,0.78315,0.7832,62700000.0
2007-12-11 06:17:00,0.78315,0.7832,0.78315,0.7832,23400000.0
2007-12-11 06:18:00,0.7832,0.7832,0.78315,0.7832,26900000.0
2007-12-11 06:19:00,0.7832,0.7832,0.7832,0.7832,60000000.0
2007-12-11 06:20:00,0.78325,0.7834,0.7832,0.78335,255000001.0
2007-12-11 06:21:00,0.7834,0.7834,0.7831,0.7831,194100000.0
2007-12-11 06:22:00,0.78315,0.7832,0.78305,0.7832,136300000.0
2007-12-11 06:23:00,0.7832,0.7832,0.7832,0.7832,42000000.0
2007-12-11 06:24:00,0.78315,0.7832,0.7831,0.78315,53200000.0
2007-12-11 06:25:00,0.78315,0.78315,0.78315,0.78315,4800000.0
2007-12-11 06:26:00,0.78315,0.7832,0.78315,0.7832,30600000.0
2007-12-11 06:27:00,0.78315,0.7832,0.78315,0.7832,54600000.0
2007-12-11 06:28:00,0.7832,0.7832,0.7827,0.7827,99100000.0
2007-12-11 06:29:00,0.7828,0.7828,0.78275,0.78275,14100000.0
2007-12-11 06:30:00,0.78275,0.78275,0.78275,0.78275,4800000.0
2007-12-11 06:31:00,0.78275,0.7831,0.78275,0.7831,82000000.0
2007-12-11 06:32:00,0.78305,0.78305,0.7829,0.7829,12400000.0
2007-12-11 06:33:00,0.7831,0.7832,0.78305,0.7832,8100000.0
2007-12-11 06:34:00,0.7832,0.7832,0.78315,0.7832,7700000.0
2007-12-11 06:35:00,0.7832,0.7832,0.7832,0.7832,6000000.0
2007-12-11 06:36:00,0.7832,0.7832,0.7832,0.7832,5400000.0
2007-12-11 06:37:00,0.78315,0.7832,0.78315,0.78315,8900000.0
2007-12-11 06:38:00,0.7832,0.7832,0.7832,0.7832,5400000.0
2007-12-11 06:39:00,0.7832,0.7832,0.78315,0.7832,8800000.0
2007-12-11 06:40:00,0.78315,0.7832,0.78315,0.7832,7000000.0
2007-12-11 06:41:00,0.7832,0.7832,0.78315,0.7832,5900000.0
2007-12-11 06:42:00,0.78315,0.7832,0.78305,0.78315,109100000.0
2007-12-11 06:43:00,0.78315,0.7832,0.7831,0.78315,45300000.0
2007-12-11 06:44:00,0.7832,0.7832,0.783,0.783,29700000.0
2007-12-11 06:45:00,0.7832,0.7834,0.7832,0.78325,19100000.0
2007-12-11 06:46:00,0.78325,0.7834,0.78315,0.7834,215200000.0
2007-12-11 06:47:00,0.7834,0.7835,0.78295,0.7833,165800000.0
2007-12-11 06:48:00,0.7833,0.7833,0.7832,0.7832,2700000.0
2007-12-11 06:49:00,0.7832,0.7832,0.783,0.783,14800000.0
2007-12-11 06:50:00,0.7832,0.7832,0.7832,0.7832,14400000.0
2007-12-11 06:51:00,0.7833,0.7833,0.7832,0.7833,51200000.0
2007-12-11 06:52:00,0.7832,0.7832,0.7832,0.7832,2400000.0
2007-12-11 06:53:00,0.7832,0.7832,0.7832,0.7832,9600000.0
2007-12-11 06:54:00,0.78305,0.7832,0.78305,0.7832,13600000.0
2007-12-11 06:55:00,0.7833,0.7833,0.7832,0.7832,22700000.0
2007-12-11 06:56:00,0.7832,0.7832,0.78305,0.78315,78500000.0
2007-12-11 06:57:00,0.78315,0.78315,0.78315,0.78315,4800000.0
2007-12-11 06:58:00,0.78315,0.78315,0.783,0.783,20000000.0
2007-12-11 06:59:00,0.7832,0.7832,0.7831,0.7832,168900000.0
2007-12-11 07:00:00,0.78315,0.7834,0.78315,0.7834,158200000.0
2007-12-11 07:01:00,0.7834,0.7834,0.7832,0.7833,93700000.0
2007-12-11 07:02:00,0.7833,0.7833,0.7828,0.783,384200000.0
2007-12-11 07:03:00,0.783,0.7831,0.78295,0.7831,47100000.0
2007-12-11 07:04:00,0.7831,0.7831,0.7831,0.7831,5400000.0
2007-12-11 07:05:00,0.7831,0.7831,0.7831,0.7831,222400000.0
2007-12-11 07:06:00,0.7831,0.7831,0.78305,0.7831,32400000.0
2007-12-11 07:07:00,0.7831,0.7831,0.78305,0.7831,23500000.0
2007-12-11 07:08:00,0.78305,0.7831,0.7829,0.78295,115400000.0
2007-12-11 07:09:00,0.78295,0.783,0.78265,0.7827,168700001.0
2007-12-11 07:10:00,0.7827,0.7827,0.78245,0.7826,43500000.0
2007-12-11 07:11:00,0.7823,0.7825,0.7823,0.7825,16400000.0
2007-12-11 07:12:00,0.78255,0.7826,0.7825,0.7825,52900000.0
2007-12-11 07:13:00,0.78255,0.7827,0.78255,0.7826,98700000.0
2007-12-11 07:14:00,0.78255,0.7827,0.78255,0.78255,47700000.0
2007-12-11 07:15:00,0.78255,0.78255,0.78255,0.78255,4800000.0
2007-12-11 07:16:00,0.78255,0.78255,0.7824,0.7824,13100000.0
2007-12-11 07:17:00,0.78255,0.78255,0.7824,0.7824,20900000.0
2007-12-11 07:18:00,0.78255,0.78255,0.78255,0.78255,2400000.0
2007-12-11 07:19:00,0.78255,0.7826,0.78255,0.7826,2800000.0
2007-12-11 07:20:00,0.7825,0.7825,0.7823,0.78245,23800000.0
2007-12-11 07:21:00,0.7823,0.78245,0.7823,0.78245,30400000.0
2007-12-11 07:22:00,0.78235,0.78245,0.7823,0.78245,28900000.0
2007-12-11 07:23:00,0.7823,0.7826,0.7823,0.7825,191900000.0
2007-12-11 07:24:00,0.78245,0.7825,0.78245,0.7825,2900000.0
2007-12-11 07:25:00,0.7824,0.7825,0.7824,0.7825,15500000.0
2007-12-11 07:26:00,0.78245,0.7825,0.78245,0.7825,5700000.0
2007-12-11 07:27:00,0.7825,0.7825,0.7825,0.7825,4800000.0
2007-12-11 07:28:00,0.7825,0.7825,0.78235,0.7824,64800000.0
2007-12-11 07:29:00,0.7823,0.7825,0.7823,0.78245,52500000.0
2007-12-11 07:30:00,0.7824,0.7824,0.78235,0.7824,19600000.0
2007-12-11 07:31:00,0.7824,0.7824,0.7824,0.7824,600000.0
2007-12-11 07:32:00,0.7824,0.7825,0.7824,0.7824,12400000.0
2007-12-11 07:33:00,0.7824,0.7824,0.7823,0.7823,7500000.0
2007-12-11 07:34:00,0.7823,0.7823,0.7823,0.7823,4800000.0
2007-12-11 07:35:00,0.78225,0.7823,0.78195,0.7822,125100000.0
2007-12-11 07:36:00,0.7822,0.7822,0.7821,0.7821,61600000.0
2007-12-11 07:37:00,0.7823,0.7824,0.7821,0.7824,30500000.0
2007-12-11 07:38:00,0.782,0.78211,0.78181,0.78184,118400000.0
2007-12-11 07:39:00,0.78235,0.7824,0.78235,0.7824,37400000.0
2007-12-11 07:40:00,0.78235,0.78245,0.78235,0.78245,23400000.0
2007-12-11 07:41:00,0.7824,0.7825,0.7823,0.7824,51400000.0
2007-12-11 07:42:00,0.78235,0.7824,0.7823,0.7823,82600000.0
2007-12-11 07:43:00,0.782,0.78218,0.78183,0.78191,209600000.0
2007-12-11 07:44:00,0.7823,0.7824,0.7823,0.7824,3000000.0
2007-12-11 07:45:00,0.7824,0.7824,0.7823,0.7824,13300000.0
2007-12-11 07:46:00,0.78208,0.78208,0.78196,0.78202,12800000.0
2007-12-11 07:47:00,0.78235,0.7824,0.78235,0.7824,27200000.0
2007-12-11 07:48:00,0.7824,0.7824,0.7824,0.7824,3400000.0
2007-12-11 07:49:00,0.7824,0.7824,0.7824,0.7824,8600000.0
2007-12-11 07:50:00,0.7824,0.7824,0.7819,0.7821,104500000.0
2007-12-11 07:51:00,0.7821,0.7821,0.78195,0.78195,33700000.0
2007-12-11 07:52:00,0.7821,0.7821,0.782,0.7821,10900000.0
2007-12-11 07:53:00,0.7821,0.7821,0.7821,0.7821,5900000.0
2007-12-11 07:54:00,0.7821,0.7821,0.7821,0.7821,4800000.0
2007-12-11 07:55:00,0.7821,0.7821,0.7821,0.7821,7200000.0
2007-12-11 07:56:00,0.7821,0.7821,0.7818,0.7819,97100000.0
2007-12-11 07:57:00,0.7819,0.7819,0.7819,0.7819,14400000.0
2007-12-11 07:58:00,0.782,0.7821,0.782,0.7821,41300000.0
2007-12-11 07:59:00,0.7821,0.7821,0.782,0.782,96300000.0
2007-12-11 08:00:00,0.782,0.782,0.7818,0.782,180300000.0
2007-12-11 08:01:00,0.782,0.78205,0.78175,0.78175,145400000.0
2007-12-11 08:02:00,0.78165,0.7818,0.7816,0.7818,151799999.0
2007-12-11 08:03:00,0.7818,0.7818,0.7817,0.7818,29000001.0
2007-12-11 08:04:00,0.7817,0.7818,0.7817,0.7818,21000001.0
2007-12-11 08:05:00,0.7817,0.7817,0.7817,0.7817,4000000.0
2007-12-11 08:06:00,0.7817,0.7818,0.7817,0.7818,7200000.0
2007-12-11 08:07:00,0.7817,0.7819,0.7817,0.7818,38400000.0
2007-12-11 08:08:00,0.7818,0.782,0.7818,0.7818,326400000.0
2007-12-11 08:09:00,0.7818,0.7819,0.7818,0.7819,62800000.0
2007-12-11 08:10:00,0.7819,0.7822,0.7819,0.7822,17800000.0
2007-12-11 08:11:00,0.7822,0.7822,0.7819,0.7822,91800000.0
2007-12-11 08:12:00,0.7822,0.7822,0.7821,0.7822,44300000.0
2007-12-11 08:13:00,0.7822,0.78225,0.7821,0.7821,65300000.0
2007-12-11 08:14:00,0.78185,0.7821,0.78185,0.782,43000000.0
2007-12-11 08:15:00,0.7821,0.7821,0.782,0.782,41600000.0
2007-12-11 08:16:00,0.7821,0.7821,0.7821,0.7821,7200000.0
2007-12-11 08:17:00,0.782,0.7821,0.7819,0.7821,19400000.0
2007-12-11 08:18:00,0.7821,0.7821,0.782,0.7821,8200000.0
2007-12-11 08:19:00,0.78195,0.78195,0.78195,0.78195,5600000.0
2007-12-11 08:20:00,0.7819,0.7819,0.7819,0.7819,4800000.0
2007-12-11 08:21:00,0.7821,0.78215,0.7821,0.78215,65600000.0
2007-12-11 08:22:00,0.7821,0.7821,0.78205,0.78205,27500000.0
2007-12-11 08:23:00,0.7822,0.78225,0.7822,0.78225,18100000.0
2007-12-11 08:24:00,0.78225,0.78225,0.78195,0.78205,218000001.0
2007-12-11 08:25:00,0.7821,0.7821,0.78195,0.78195,97300001.0
2007-12-11 08:26:00,0.782,0.782,0.782,0.782,35200000.0
2007-12-11 08:27:00,0.78195,0.78195,0.78195,0.78195,2400000.0
2007-12-11 08:28:00,0.78195,0.78195,0.7819,0.7819,6400000.0
2007-12-11 08:29:00,0.78195,0.78195,0.78195,0.78195,16800000.0
2007-12-11 08:30:00,0.782,0.782,0.782,0.782,35200000.0
2007-12-11 08:31:00,0.78195,0.78195,0.7819,0.7819,16000000.0
2007-12-11 08:32:00,0.78195,0.782,0.7818,0.782,80800000.0
2007-12-11 08:33:00,0.782,0.782,0.78195,0.78195,13500000.0
2007-12-11 08:34:00,0.78195,0.78195,0.78195,0.78195,7200000.0
2007-12-11 08:35:00,0.78195,0.78195,0.7819,0.7819,8800000.0
2007-12-11 08:36:00,0.7819,0.78195,0.7819,0.78195,11200000.0
2007-12-11 08:37:00,0.78195,0.78195,0.78195,0.78195,4800000.0
2007-12-11 08:38:00,0.78195,0.782,0.78195,0.782,27200000.0
2007-12-11 08:39:00,0.782,0.782,0.7818,0.7819,108800000.0
2007-12-11 08:40:00,0.7819,0.782,0.7819,0.782,57600000.0
2007-12-11 08:41:00,0.7819,0.7819,0.78185,0.7819,33700000.0
2007-12-11 08:42:00,0.7819,0.782,0.78185,0.782,13800000.0
2007-12-11 08:43:00,0.78195,0.782,0.78195,0.78195,29800000.0
2007-12-11 08:44:00,0.78195,0.78195,0.78195,0.78195,3200000.0
2007-12-11 08:45:00,0.78179,0.78197,0.78163,0.78172,120000002.0
2007-12-11 08:46:00,0.78195,0.78195,0.78185,0.78185,23200000.0
2007-12-11 08:47:00,0.7819,0.7819,0.78185,0.78185,24600000.0
2007-12-11 08:48:00,0.78185,0.7819,0.7818,0.7818,93000000.0
2007-12-11 08:49:00,0.7819,0.782,0.7819,0.7819,154400000.0
2007-12-11 08:50:00,0.78185,0.782,0.78185,0.78195,391499997.0
2007-12-11 08:51:00,0.782,0.782,0.78165,0.78165,241500000.0
2007-12-11 08:52:00,0.782,0.782,0.7818,0.7818,369899995.0
2007-12-11 08:53:00,0.7819,0.7819,0.7817,0.7818,37500000.0
2007-12-11 08:54:00,0.7818,0.782,0.7818,0.782,121600000.0
2007-12-11 08:55:00,0.78195,0.7821,0.78195,0.7821,129300000.0
2007-12-11 08:56:00,0.7821,0.7824,0.7821,0.7824,360299998.0
2007-12-11 08:57:00,0.7823,0.7824,0.78225,0.7824,46400000.0
2007-12-11 08:58:00,0.78225,0.7823,0.7822,0.7823,25600000.0
2007-12-11 08:59:00,0.78225,0.7823,0.78225,0.7823,192200000.0
2007-12-11 09:00:00,0.78215,0.7825,0.78215,0.7823,396499998.0
2007-12-11 09:01:00,0.7823,0.7823,0.78225,0.7823,86400000.0
2007-12-11 09:02:00,0.7823,0.7825,0.78225,0.78245,459200000.0
2007-12-11 09:03:00,0.78245,0.78245,0.7823,0.7823,351099997.0
2007-12-11 09:04:00,0.78235,0.78235,0.782,0.782,319199999.0
2007-12-11 09:05:00,0.782,0.78205,0.7817,0.7818,284200000.0
2007-12-11 09:06:00,0.7817,0.7819,0.78145,0.78165,493600000.0
2007-12-11 09:07:00,0.78165,0.7819,0.78165,0.7818,179000000.0
2007-12-11 09:08:00,0.7817,0.78215,0.7817,0.78215,472600000.0
2007-12-11 09:09:00,0.78215,0.78215,0.7819,0.7819,12000000.0
2007-12-11 09:10:00,0.78215,0.78215,0.78205,0.78215,45100000.0
2007-12-11 09:11:00,0.78205,0.7821,0.78195,0.7821,46200000.0
2007-12-11 09:12:00,0.782,0.78215,0.782,0.78205,62200000.0
2007-12-11 09:13:00,0.78205,0.78255,0.78205,0.78255,167600000.0
2007-12-11 09:14:00,0.78255,0.7827,0.78255,0.7826,154200000.0
2007-12-11 09:15:00,0.7826,0.7831,0.78255,0.7831,204400000.0
2007-12-11 09:16:00,0.7831,0.78335,0.7831,0.7831,254400000.0
2007-12-11 09:17:00,0.7831,0.78345,0.7831,0.7832,69600000.0
2007-12-11 09:18:00,0.7831,0.7832,0.7831,0.7831,162200000.0
2007-12-11 09:19:00,0.7831,0.7831,0.78305,0.78305,305500000.0
2007-12-11 09:20:00,0.78305,0.78315,0.78275,0.78285,267999995.0
2007-12-11 09:21:00,0.78285,0.78305,0.78275,0.78295,399200001.0
2007-12-11 09:22:00,0.78295,0.78295,0.78275,0.78295,419199993.0
2007-12-11 09:23:00,0.78295,0.78295,0.78275,0.78295,212000002.0
2007-12-11 09:24:00,0.78295,0.78305,0.78285,0.78295,200799999.0
2007-12-11 09:25:00,0.7829,0.78295,0.78285,0.78295,270000000.0
2007-12-11 09:26:00,0.78295,0.78325,0.78295,0.78315,360600000.0
2007-12-11 09:27:00,0.78315,0.78335,0.783,0.78305,215900000.0
2007-12-11 09:28:00,0.78305,0.78315,0.78285,0.78285,218400000.0
2007-12-11 09:29:00,0.78285,0.78305,0.78275,0.78305,353300003.0
2007-12-11 09:30:00,0.78305,0.78315,0.78305,0.78315,405600001.0
2007-12-11 09:31:00,0.78315,0.78315,0.78305,0.78305,80200000.0
2007-12-11 09:32:00,0.78305,0.78315,0.78295,0.78305,109000001.0
2007-12-11 09:33:00,0.7831,0.7831,0.78295,0.78295,128899998.0
2007-12-11 09:34:00,0.78305,0.78315,0.78305,0.78305,36000000.0
2007-12-11 09:35:00,0.78295,0.7831,0.78295,0.7831,51300000.0
2007-12-11 09:36:00,0.7831,0.78315,0.78305,0.7831,47300000.0
2007-12-11 09:37:00,0.78315,0.78315,0.78305,0.78305,123200000.0
2007-12-11 09:38:00,0.78315,0.78315,0.78305,0.78315,210300002.0
2007-12-11 09:39:00,0.78315,0.78325,0.78305,0.78305,46400000.0
2007-12-11 09:40:00,0.7831,0.7832,0.7831,0.7831,76800000.0
2007-12-11 09:41:00,0.7831,0.7831,0.78295,0.78295,139400000.0
2007-12-11 09:42:00,0.78305,0.78305,0.78305,0.78305,92799997.0
2007-12-11 09:43:00,0.78305,0.78325,0.78305,0.78315,224800000.0
2007-12-11 09:44:00,0.78315,0.78315,0.78275,0.78275,448500001.0
2007-12-11 09:45:00,0.7827,0.78275,0.78205,0.78215,374200000.0
2007-12-11 09:46:00,0.78215,0.78285,0.78215,0.78285,657599991.0
2007-12-11 09:47:00,0.78285,0.78285,0.78265,0.78265,104000000.0
2007-12-11 09:48:00,0.78265,0.7828,0.78265,0.78275,58000000.0
2007-12-11 09:49:00,0.78265,0.78275,0.7826,0.7826,68400000.0
2007-12-11 09:50:00,0.7826,0.78265,0.78255,0.78255,56800000.0
2007-12-11 09:51:00,0.7825,0.78255,0.78235,0.78245,744699988.0
2007-12-11 09:52:00,0.7825,0.78275,0.78245,0.78275,107200000.0
2007-12-11 09:53:00,0.7827,0.7827,0.7825,0.7825,127200000.0
2007-12-11 09:54:00,0.78255,0.7826,0.78195,0.78215,117600000.0
2007-12-11 09:55:00,0.7822,0.78225,0.7821,0.78215,248800000.0
2007-12-11 09:56:00,0.78215,0.78225,0.78195,0.78225,322399999.0
2007-12-11 09:57:00,0.78225,0.78285,0.78225,0.78235,435999994.0
2007-12-11 09:58:00,0.78235,0.78245,0.7823,0.7824,284799999.0
2007-12-11 09:59:00,0.78245,0.78255,0.78235,0.78245,304800000.0
2007-12-11 10:00:00,0.78245,0.7827,0.78235,0.7825,518400000.0
2007-12-11 10:01:00,0.7825,0.7825,0.78235,0.7824,105600000.0
2007-12-11 10:02:00,0.7824,0.78245,0.7824,0.7824,112000000.0
2007-12-11 10:03:00,0.78235,0.78245,0.78235,0.7824,56500000.0
2007-12-11 10:04:00,0.7824,0.7825,0.7824,0.7825,102400000.0
2007-12-11 10:05:00,0.7825,0.7826,0.78235,0.7824,422799994.0
2007-12-11 10:06:00,0.7824,0.78245,0.78195,0.78195,309300000.0
2007-12-11 10:07:00,0.78195,0.78205,0.78185,0.78205,209599997.0
2007-12-11 10:08:00,0.78195,0.78205,0.78195,0.78205,188000000.0
2007-12-11 10:09:00,0.78205,0.78225,0.782,0.78215,287199996.0
2007-12-11 10:10:00,0.78215,0.78225,0.78205,0.78205,410400000.0
2007-12-11 10:11:00,0.78205,0.78255,0.782,0.78255,459799997.0
2007-12-11 10:12:00,0.78255,0.78285,0.78235,0.78285,769900000.0
2007-12-11 10:13:00,0.78295,0.78295,0.7821,0.7821,562499995.0
2007-12-11 10:14:00,0.7821,0.78235,0.78205,0.78235,827500001.0
2007-12-11 10:15:00,0.78235,0.78235,0.78225,0.78225,60000000.0
2007-12-11 10:16:00,0.7823,0.7823,0.78225,0.78225,47200000.0
2007-12-11 10:17:00,0.7822,0.7823,0.78215,0.7822,252900000.0
2007-12-11 10:18:00,0.7822,0.78235,0.78215,0.78225,271200001.0
2007-12-11 10:19:00,0.7822,0.7826,0.7822,0.7824,151700002.0
2007-12-11 10:20:00,0.7824,0.7824,0.78225,0.7823,257599999.0
2007-12-11 10:21:00,0.7823,0.78245,0.7823,0.7823,268900000.0
2007-12-11 10:22:00,0.78245,0.78245,0.7823,0.7824,364599997.0
2007-12-11 10:23:00,0.7824,0.78255,0.78235,0.78235,579199986.0
2007-12-11 10:24:00,0.78235,0.78245,0.78235,0.78245,205200002.0
2007-12-11 10:25:00,0.78245,0.78255,0.78235,0.78245,212800000.0
2007-12-11 10:26:00,0.78255,0.78255,0.78245,0.7825,133600000.0
2007-12-11 10:27:00,0.7825,0.78285,0.7825,0.78285,54600000.0
2007-12-11 10:28:00,0.78285,0.7829,0.7824,0.78245,334800000.0
2007-12-11 10:29:00,0.78245,0.78245,0.78235,0.78245,283700000.0
2007-12-11 10:30:00,0.78235,0.78245,0.78235,0.7824,194999999.0
2007-12-11 10:31:00,0.7824,0.7825,0.78235,0.78245,161100000.0
2007-12-11 10:32:00,0.78245,0.78245,0.78235,0.78235,184800000.0
2007-12-11 10:33:00,0.7823,0.78245,0.7823,0.78245,412800000.0
2007-12-11 10:34:00,0.78245,0.78255,0.78235,0.7825,101900000.0
2007-12-11 10:35:00,0.7825,0.78265,0.78245,0.78265,196300005.0
2007-12-11 10:36:00,0.78265,0.78275,0.7826,0.78275,407099996.0
2007-12-11 10:37:00,0.78275,0.78305,0.7826,0.7826,345599998.0
2007-12-11 10:38:00,0.7826,0.7829,0.7826,0.78285,353600000.0
2007-12-11 10:39:00,0.78285,0.78305,0.7828,0.78295,312400000.0
2007-12-11 10:40:00,0.78295,0.78295,0.78285,0.78295,250399997.0
2007-12-11 10:41:00,0.78295,0.78295,0.78255,0.78255,329600000.0
2007-12-11 10:42:00,0.78255,0.78265,0.78235,0.78235,700399998.0
2007-12-11 10:43:00,0.78235,0.78245,0.78235,0.78245,207800000.0
2007-12-11 10:44:00,0.78245,0.78245,0.78245,0.78245,112800000.0
2007-12-11 10:45:00,0.78245,0.7825,0.78235,0.78245,202300001.0
2007-12-11 10:46:00,0.78255,0.78255,0.7824,0.7825,104599998.0
2007-12-11 10:47:00,0.7825,0.78255,0.7823,0.78235,425100003.0
2007-12-11 10:48:00,0.78235,0.7824,0.78215,0.7823,882700006.0
2007-12-11 10:49:00,0.78225,0.78245,0.78225,0.78235,618899998.0
2007-12-11 10:50:00,0.78235,0.78285,0.7823,0.78285,772000000.0
2007-12-11 10:51:00,0.78295,0.78295,0.7827,0.78275,578400000.0
2007-12-11 10:52:00,0.78275,0.78285,0.78265,0.7828,653600000.0
2007-12-11 10:53:00,0.7828,0.78335,0.78265,0.78325,956800001.0
2007-12-11 10:54:00,0.78325,0.7834,0.78325,0.7834,960800000.0
2007-12-11 10:55:00,0.7834,0.7834,0.78315,0.78315,658799996.0
2007-12-11 10:56:00,0.78315,0.7833,0.78285,0.78295,904499999.0
2007-12-11 10:57:00,0.78285,0.78315,0.7826,0.7826,461899998.0
2007-12-11 10:58:00,0.7827,0.78285,0.78255,0.7827,451300000.0
2007-12-11 10:59:00,0.78265,0.78265,0.78235,0.7824,863099999.0
2007-12-11 11:00:00,0.7824,0.78245,0.7824,0.7824,197200000.0
2007-12-11 11:01:00,0.7824,0.78265,0.78235,0.7826,494900000.0
2007-12-11 11:02:00,0.7826,0.7826,0.78245,0.78255,266400000.0
2007-12-11 11:03:00,0.78255,0.78255,0.78245,0.78245,410400000.0
2007-12-11 11:04:00,0.7826,0.7826,0.78245,0.7826,134400000.0
2007-12-11 11:05:00,0.7826,0.7826,0.78255,0.78255,296800000.0
2007-12-11 11:06:00,0.78255,0.7829,0.78245,0.78265,176699999.0
2007-12-11 11:07:00,0.78265,0.7828,0.78255,0.78275,451000000.0
2007-12-11 11:08:00,0.78275,0.78285,0.78255,0.7828,436400000.0
2007-12-11 11:09:00,0.78275,0.78295,0.7827,0.78285,652100001.0
2007-12-11 11:10:00,0.78285,0.78295,0.78275,0.78295,237600000.0
2007-12-11 11:11:00,0.78295,0.78295,0.7824,0.7824,84000000.0
2007-12-11 11:12:00,0.7824,0.78255,0.78235,0.78245,695600000.0
2007-12-11 11:13:00,0.78245,0.78255,0.78245,0.78245,508699993.0
2007-12-11 11:14:00,0.78245,0.7825,0.7824,0.7825,210400000.0
2007-12-11 11:15:00,0.7825,0.78255,0.78245,0.78255,55200000.0
2007-12-11 11:16:00,0.78255,0.78265,0.78255,0.7826,438700005.0
2007-12-11 11:17:00,0.7826,0.78275,0.7826,0.78265,124300000.0
2007-12-11 11:18:00,0.78265,0.78275,0.78265,0.78265,93800000.0
2007-12-11 11:19:00,0.78265,0.7828,0.78265,0.78275,211200000.0
2007-12-11 11:20:00,0.7828,0.7829,0.78265,0.78265,213600000.0
2007-12-11 11:21:00,0.7827,0.7827,0.78265,0.78265,32600000.0
2007-12-11 11:22:00,0.7827,0.7827,0.7827,0.7827,56000000.0
2007-12-11 11:23:00,0.78255,0.7827,0.78255,0.78265,33600000.0
2007-12-11 11:24:00,0.78255,0.7827,0.78255,0.78265,167800000.0
2007-12-11 11:25:00,0.7827,0.7827,0.7827,0.7827,44000000.0
2007-12-11 11:26:00,0.7827,0.7827,0.7827,0.7827,4000000.0
2007-12-11 11:27:00,0.7827,0.7827,0.7825,0.7826,240000000.0
2007-12-11 11:28:00,0.7826,0.7826,0.7824,0.78245,192000000.0
2007-12-11 11:29:00,0.78255,0.78255,0.78235,0.7824,283200000.0
2007-12-11 11:30:00,0.7824,0.78255,0.7824,0.78255,35200000.0
2007-12-11 11:31:00,0.7826,0.7826,0.78245,0.78245,131800000.0
2007-12-11 11:32:00,0.78245,0.7827,0.78245,0.7827,328000000.0
2007-12-11 11:33:00,0.7827,0.7828,0.78265,0.7827,311200000.0
2007-12-11 11:34:00,0.7827,0.7829,0.78265,0.7827,559000003.0
2007-12-11 11:35:00,0.78275,0.78295,0.78265,0.78275,681199992.0
2007-12-11 11:36:00,0.78275,0.78285,0.7826,0.78265,441699996.0
2007-12-11 11:37:00,0.7826,0.78275,0.7826,0.78275,471900002.0
2007-12-11 11:38:00,0.7827,0.78315,0.7827,0.78305,774299988.0
2007-12-11 11:39:00,0.78305,0.78305,0.7828,0.7828,415299998.0
2007-12-11 11:40:00,0.7828,0.78305,0.7828,0.78305,181600000.0
2007-12-11 11:41:00,0.783,0.78325,0.783,0.78315,156100001.0
2007-12-11 11:42:00,0.7831,0.78315,0.78305,0.78305,97200000.0
2007-12-11 11:43:00,0.783,0.78305,0.7827,0.78275,210300001.0
2007-12-11 11:44:00,0.7827,0.78285,0.78235,0.78235,747499999.0
2007-12-11 11:45:00,0.78255,0.78265,0.78235,0.78235,269599997.0
2007-12-11 11:46:00,0.78235,0.78255,0.78225,0.78255,394100001.0
2007-12-11 11:47:00,0.78255,0.7829,0.78255,0.78285,600600000.0
2007-12-11 11:48:00,0.7828,0.78285,0.7826,0.78265,471300000.0
2007-12-11 11:49:00,0.78265,0.78275,0.78255,0.78265,310399999.0
2007-12-11 11:50:00,0.78265,0.78275,0.78265,0.78275,143199999.0
2007-12-11 11:51:00,0.78275,0.78285,0.7826,0.7826,348800002.0
2007-12-11 11:52:00,0.78265,0.7827,0.78255,0.7826,170000003.0
2007-12-11 11:53:00,0.7826,0.78265,0.7824,0.7825,814700004.0
2007-12-11 11:54:00,0.7825,0.78265,0.78245,0.78265,111999999.0
2007-12-11 11:55:00,0.78265,0.78305,0.78265,0.78305,878999993.0
2007-12-11 11:56:00,0.783,0.78305,0.7829,0.7829,575300003.0
2007-12-11 11:57:00,0.78305,0.78335,0.78305,0.7833,607600004.0
2007-12-11 11:58:00,0.78335,0.7834,0.78305,0.7831,456300002.0
2007-12-11 11:59:00,0.7831,0.78415,0.7831,0.7839,480000000.0
2007-12-11 12:00:00,0.7839,0.7839,0.78355,0.78365,294400000.0
2007-12-11 12:01:00,0.78365,0.78365,0.7831,0.7831,444800000.0
2007-12-11 12:02:00,0.7831,0.78315,0.78305,0.78315,101600000.0
2007-12-11 12:03:00,0.78315,0.7833,0.7831,0.78325,143900000.0
2007-12-11 12:04:00,0.78325,0.78335,0.78325,0.78335,32000000.0
2007-12-11 12:05:00,0.7834,0.7834,0.78315,0.78325,482399999.0
2007-12-11 12:06:00,0.78325,0.78325,0.783,0.783,145600000.0
2007-12-11 12:07:00,0.7831,0.78315,0.78295,0.78295,672500000.0
2007-12-11 12:08:00,0.78305,0.78325,0.78305,0.78325,292800004.0
2007-12-11 12:09:00,0.78325,0.78325,0.78305,0.78305,376499999.0
2007-12-11 12:10:00,0.78315,0.78325,0.78305,0.78315,411699996.0
2007-12-11 12:11:00,0.78315,0.78335,0.78315,0.78335,67200000.0
2007-12-11 12:12:00,0.78325,0.78335,0.78315,0.78315,448700000.0
2007-12-11 12:13:00,0.7831,0.7832,0.7831,0.7831,62500000.0
2007-12-11 12:14:00,0.7831,0.78315,0.7829,0.7829,448000000.0
2007-12-11 12:15:00,0.7829,0.783,0.78285,0.78295,561600010.0
2007-12-11 12:16:00,0.78295,0.78315,0.7829,0.78305,756699999.0
2007-12-11 12:17:00,0.78305,0.7832,0.783,0.7832,245200001.0
2007-12-11 12:18:00,0.78315,0.78345,0.78305,0.78335,1427000006.0
2007-12-11 12:19:00,0.78335,0.78335,0.78315,0.78315,552200003.0
2007-12-11 12:20:00,0.78335,0.78335,0.78325,0.78335,460800000.0
2007-12-11 12:21:00,0.78335,0.7836,0.78305,0.78325,355199999.0
2007-12-11 12:22:00,0.78325,0.78345,0.7832,0.78335,168800000.0
2007-12-11 12:23:00,0.78335,0.78335,0.78305,0.78325,672000002.0
2007-12-11 12:24:00,0.78325,0.78335,0.78315,0.78335,205700003.0
2007-12-11 12:25:00,0.78335,0.78335,0.7831,0.78315,47400000.0
2007-12-11 12:26:00,0.78315,0.78325,0.7831,0.78325,150500001.0
2007-12-11 12:27:00,0.78325,0.78345,0.78325,0.78335,744900000.0
2007-12-11 12:28:00,0.78335,0.7834,0.7832,0.7832,960200008.0
2007-12-11 12:29:00,0.7832,0.78335,0.78315,0.78325,482900006.0
2007-12-11 12:30:00,0.78325,0.78335,0.78325,0.78325,272200000.0
2007-12-11 12:31:00,0.78325,0.78325,0.78305,0.7832,190500001.0
2007-12-11 12:32:00,0.78325,0.78335,0.78305,0.7833,412799999.0
2007-12-11 12:33:00,0.7833,0.78345,0.7832,0.78325,268000001.0
2007-12-11 12:34:00,0.7833,0.7834,0.78315,0.78325,235300000.0
2007-12-11 12:35:00,0.78325,0.7834,0.78315,0.78315,401300000.0
2007-12-11 12:36:00,0.7831,0.78345,0.7831,0.78345,301400000.0
2007-12-11 12:37:00,0.78345,0.78355,0.78315,0.7835,199200000.0
2007-12-11 12:38:00,0.7835,0.78355,0.7834,0.78345,179500000.0
2007-12-11 12:39:00,0.7834,0.78345,0.78335,0.78345,124500000.0
2007-12-11 12:40:00,0.78345,0.7837,0.78345,0.7837,115799999.0
2007-12-11 12:41:00,0.7837,0.7837,0.78365,0.7837,12400000.0
2007-12-11 12:42:00,0.78365,0.78365,0.78315,0.78355,235700000.0
2007-12-11 12:43:00,0.7835,0.7836,0.7835,0.78355,55100000.0
2007-12-11 12:44:00,0.7835,0.78355,0.7835,0.7835,94100000.0
2007-12-11 12:45:00,0.78355,0.78355,0.78345,0.78355,138700000.0
2007-12-11 12:46:00,0.78345,0.7836,0.78345,0.78355,177200000.0
2007-12-11 12:47:00,0.78355,0.7836,0.78345,0.78355,106400001.0
2007-12-11 12:48:00,0.78355,0.78375,0.7835,0.7836,180800000.0
2007-12-11 12:49:00,0.7836,0.78365,0.78355,0.7836,73600000.0
2007-12-11 12:50:00,0.7836,0.7836,0.78355,0.78355,150700000.0
2007-12-11 12:51:00,0.78355,0.78375,0.7835,0.7836,286700000.0
2007-12-11 12:52:00,0.78365,0.78365,0.78355,0.7836,161100000.0
2007-12-11 12:53:00,0.78365,0.78375,0.7836,0.78375,156600000.0
2007-12-11 12:54:00,0.78375,0.78375,0.78355,0.7836,168800002.0
2007-12-11 12:55:00,0.7836,0.78375,0.7836,0.78375,55200000.0
2007-12-11 12:56:00,0.78375,0.78375,0.78365,0.78365,13600000.0
2007-12-11 12:57:00,0.78365,0.78365,0.7836,0.7836,57600000.0
2007-12-11 12:58:00,0.7837,0.78375,0.78365,0.78375,130599999.0
2007-12-11 12:59:00,0.78365,0.78385,0.78365,0.78375,260000002.0
2007-12-11 13:00:00,0.78375,0.78375,0.7836,0.78365,279200004.0
2007-12-11 13:01:00,0.78365,0.7837,0.78365,0.7837,21400000.0
2007-12-11 13:02:00,0.7837,0.78375,0.7836,0.78365,312200002.0
2007-12-11 13:03:00,0.78365,0.78365,0.7836,0.7836,164800001.0
2007-12-11 13:04:00,0.7837,0.78375,0.7836,0.78375,141300001.0
2007-12-11 13:05:00,0.78375,0.78385,0.78365,0.7837,293400000.0
2007-12-11 13:06:00,0.7837,0.7837,0.7836,0.7837,47200000.0
2007-12-11 13:07:00,0.7837,0.78385,0.7836,0.78375,87200000.0
2007-12-11 13:08:00,0.78385,0.78385,0.78365,0.78365,371700001.0
2007-12-11 13:09:00,0.7836,0.78375,0.7836,0.7836,419099999.0
2007-12-11 13:10:00,0.7836,0.7836,0.7836,0.7836,68000000.0
2007-12-11 13:11:00,0.7836,0.7836,0.7835,0.7836,82300000.0
2007-12-11 13:12:00,0.7836,0.7836,0.7835,0.7835,95200000.0
2007-12-11 13:13:00,0.78335,0.78335,0.78275,0.78295,759799999.0
2007-12-11 13:14:00,0.78295,0.78365,0.78295,0.78325,641600000.0
2007-12-11 13:15:00,0.7832,0.78325,0.78275,0.78285,327200000.0
2007-12-11 13:16:00,0.78285,0.78295,0.7827,0.7827,208000000.0
2007-12-11 13:17:00,0.7827,0.7828,0.78265,0.7827,304800000.0
2007-12-11 13:18:00,0.7827,0.78275,0.7824,0.7824,136800000.0
2007-12-11 13:19:00,0.7824,0.7825,0.78235,0.7824,194400000.0
2007-12-11 13:20:00,0.7824,0.7827,0.7824,0.78265,326200000.0
2007-12-11 13:21:00,0.7827,0.7827,0.7826,0.7826,69100000.0
2007-12-11 13:22:00,0.7826,0.7827,0.7826,0.7827,51200000.0
2007-12-11 13:23:00,0.7827,0.7829,0.7827,0.7827,325600000.0
2007-12-11 13:24:00,0.78275,0.783,0.78275,0.78295,116800000.0
2007-12-11 13:25:00,0.78295,0.7831,0.78285,0.783,104000000.0
2007-12-11 13:26:00,0.783,0.783,0.7828,0.7828,272000000.0
2007-12-11 13:27:00,0.78264,0.78278,0.78241,0.78259,104800000.0
2007-12-11 13:28:00,0.78275,0.78295,0.78275,0.78295,15200000.0
2007-12-11 13:29:00,0.7832,0.7834,0.783,0.78325,347300000.0
2007-12-11 13:30:00,0.7833,0.7833,0.783,0.783,34900000.0
2007-12-11 13:31:00,0.783,0.783,0.783,0.783,13000000.0
2007-12-11 13:32:00,0.783,0.783,0.7827,0.783,66700000.0
2007-12-11 13:33:00,0.78275,0.78285,0.78275,0.78285,6900000.0
2007-12-11 13:34:00,0.78285,0.78285,0.78285,0.78285,200000.0
2007-12-11 13:35:00,0.78285,0.783,0.7827,0.7827,32200000.0
2007-12-11 13:36:00,0.78265,0.7828,0.78265,0.78265,532700002.0
2007-12-11 13:37:00,0.78275,0.7828,0.7827,0.7827,124900000.0
2007-12-11 13:38:00,0.7827,0.7827,0.7827,0.7827,68800000.0
2007-12-11 13:39:00,0.7827,0.7827,0.7827,0.7827,72000000.0
2007-12-11 13:40:00,0.7827,0.7828,0.7826,0.7826,350100000.0
2007-12-11 13:41:00,0.78255,0.78255,0.78255,0.78255,7200000.0
2007-12-11 13:42:00,0.78255,0.7826,0.7824,0.7826,21600000.0
2007-12-11 13:43:00,0.7827,0.78275,0.7826,0.7826,61600000.0
2007-12-11 13:44:00,0.7826,0.78265,0.7823,0.78235,411700000.0
2007-12-11 13:45:00,0.78235,0.78245,0.78225,0.78225,133599998.0
2007-12-11 13:46:00,0.78225,0.78225,0.78205,0.7821,528300002.0
2007-12-11 13:47:00,0.7821,0.7821,0.78205,0.78205,332000000.0
2007-12-11 13:48:00,0.78205,0.78215,0.78185,0.782,336000000.0
2007-12-11 13:49:00,0.782,0.7822,0.782,0.7821,239600003.0
2007-12-11 13:50:00,0.78205,0.7824,0.78185,0.7821,140400000.0
2007-12-11 13:51:00,0.7822,0.7824,0.78215,0.7822,500300006.0
2007-12-11 13:52:00,0.7822,0.7824,0.78205,0.78205,392800000.0
2007-12-11 13:53:00,0.78215,0.7823,0.78195,0.78215,283400000.0
2007-12-11 13:54:00,0.7822,0.78225,0.78215,0.7822,231200000.0
2007-12-11 13:55:00,0.78215,0.7825,0.78205,0.7822,155000000.0
2007-12-11 13:56:00,0.7822,0.7823,0.7822,0.7823,115799999.0
2007-12-11 13:57:00,0.7823,0.7823,0.7821,0.7821,99200000.0
2007-12-11 13:58:00,0.78205,0.7821,0.782,0.7821,75200001.0
2007-12-11 13:59:00,0.7821,0.7821,0.78195,0.7821,224200001.0
2007-12-11 14:00:00,0.78215,0.7823,0.78215,0.7823,268000001.0
2007-12-11 14:01:00,0.78225,0.7823,0.78225,0.7823,115700000.0
2007-12-11 14:02:00,0.7823,0.78245,0.78225,0.7824,185300000.0
2007-12-11 14:03:00,0.7824,0.7824,0.78225,0.7823,52500001.0
2007-12-11 14:04:00,0.7823,0.7824,0.7822,0.7822,233000000.0
2007-12-11 14:05:00,0.7822,0.7822,0.7821,0.78215,19300000.0
2007-12-11 14:06:00,0.78215,0.78225,0.7821,0.78225,173600000.0
2007-12-11 14:07:00,0.78225,0.78225,0.78205,0.7822,101600000.0
2007-12-11 14:08:00,0.7822,0.7822,0.78155,0.78155,379800001.0
2007-12-11 14:09:00,0.7816,0.7818,0.78145,0.78145,298300000.0
2007-12-11 14:10:00,0.78145,0.78145,0.78145,0.78145,25500000.0
2007-12-11 14:11:00,0.7813,0.78145,0.7813,0.78145,30800000.0
2007-12-11 14:12:00,0.7813,0.7813,0.7811,0.7811,99400000.0
2007-12-11 14:13:00,0.7811,0.7811,0.7807,0.7808,721400002.0
2007-12-11 14:14:00,0.7809,0.781,0.78085,0.7809,253300000.0
2007-12-11 14:15:00,0.78085,0.781,0.7808,0.7809,342400003.0
2007-12-11 14:16:00,0.7809,0.7809,0.7808,0.78085,598599998.0
2007-12-11 14:17:00,0.7808,0.7808,0.7808,0.7808,161600008.0
2007-12-11 14:18:00,0.7808,0.7808,0.78075,0.78075,40600000.0
2007-12-11 14:19:00,0.7808,0.78085,0.7807,0.78075,428800003.0
2007-12-11 14:20:00,0.78075,0.7808,0.7806,0.7807,304400001.0
2007-12-11 14:21:00,0.78065,0.7808,0.7806,0.7807,507200006.0
2007-12-11 14:22:00,0.7807,0.781,0.7807,0.781,55899999.0
2007-12-11 14:23:00,0.781,0.78105,0.781,0.781,35200000.0
2007-12-11 14:24:00,0.7809,0.781,0.7809,0.781,10800000.0
2007-12-11 14:25:00,0.781,0.781,0.781,0.781,2000000.0
2007-12-11 14:26:00,0.781,0.781,0.7807,0.781,28800000.0
2007-12-11 14:27:00,0.781,0.781,0.78065,0.7807,86300000.0
2007-12-11 14:28:00,0.7807,0.78095,0.7807,0.78095,486599998.0
2007-12-11 14:29:00,0.78095,0.781,0.7808,0.78095,854799987.0
2007-12-11 14:30:00,0.781,0.78105,0.7809,0.781,407000002.0
2007-12-11 14:31:00,0.781,0.781,0.7808,0.7809,102400000.0
2007-12-11 14:32:00,0.7809,0.7809,0.78075,0.78075,95000000.0
2007-12-11 14:33:00,0.7808,0.7809,0.7808,0.7809,9100000.0
2007-12-11 14:34:00,0.78075,0.7813,0.78075,0.7809,528800010.0
2007-12-11 14:35:00,0.7809,0.7811,0.7809,0.78105,142700001.0
2007-12-11 14:36:00,0.7811,0.7811,0.7811,0.7811,16800000.0
2007-12-11 14:37:00,0.7811,0.7811,0.7811,0.7811,4000000.0
2007-12-11 14:38:00,0.7811,0.7813,0.7811,0.7813,373300000.0
2007-12-11 14:39:00,0.7812,0.7812,0.7812,0.7812,115200000.0
2007-12-11 14:40:00,0.7812,0.7827,0.7811,0.7826,692100000.0
2007-12-11 14:41:00,0.7826,0.7827,0.7825,0.7826,529800000.0
2007-12-11 14:42:00,0.7826,0.7828,0.78255,0.7828,535099997.0
2007-12-11 14:43:00,0.7828,0.7831,0.78275,0.78295,374400000.0
2007-12-11 14:44:00,0.7831,0.7836,0.783,0.7836,649299998.0
2007-12-11 14:45:00,0.7836,0.7841,0.78355,0.7839,599399999.0
2007-12-11 14:46:00,0.7839,0.7839,0.7837,0.7838,460800000.0
2007-12-11 14:47:00,0.7838,0.7838,0.7835,0.7836,704200000.0
2007-12-11 14:48:00,0.7836,0.7836,0.78335,0.7835,403200000.0
2007-12-11 14:49:00,0.7834,0.7835,0.78295,0.783,397600000.0
2007-12-11 14:50:00,0.783,0.7833,0.78295,0.7833,393800000.0
2007-12-11 14:51:00,0.7833,0.7836,0.7832,0.78355,606200003.0
2007-12-11 14:52:00,0.78355,0.7839,0.78355,0.7837,220000001.0
2007-12-11 14:53:00,0.7837,0.7838,0.7837,0.7838,254400003.0
2007-12-11 14:54:00,0.7838,0.7839,0.7838,0.7839,108800000.0
2007-12-11 14:55:00,0.7839,0.7839,0.7836,0.7838,206899997.0
2007-12-11 14:56:00,0.78375,0.7838,0.7836,0.7837,123199999.0
2007-12-11 14:57:00,0.78365,0.7837,0.78345,0.7835,209499999.0
2007-12-11 14:58:00,0.7835,0.7837,0.7835,0.7836,283200000.0
2007-12-11 14:59:00,0.7836,0.7836,0.7832,0.7833,116600000.0
2007-12-11 15:00:00,0.7833,0.7835,0.7832,0.7835,60800000.0
2007-12-11 15:01:00,0.78345,0.7836,0.78345,0.7836,143200000.0
2007-12-11 15:02:00,0.7835,0.7836,0.7833,0.7834,147200000.0
2007-12-11 15:03:00,0.7834,0.7834,0.7831,0.7831,349300000.0
2007-12-11 15:04:00,0.7831,0.7832,0.783,0.78305,480000000.0
2007-12-11 15:05:00,0.78305,0.7831,0.78295,0.783,255199999.0
2007-12-11 15:06:00,0.783,0.783,0.7826,0.78295,751700000.0
2007-12-11 15:07:00,0.78295,0.7831,0.7829,0.7831,348299999.0
2007-12-11 15:08:00,0.78305,0.7835,0.783,0.78345,618000004.0
2007-12-11 15:09:00,0.78345,0.78345,0.7833,0.7834,212800000.0
2007-12-11 15:10:00,0.7834,0.7835,0.7832,0.7835,779999998.0
2007-12-11 15:11:00,0.7835,0.7836,0.78345,0.7836,381400000.0
2007-12-11 15:12:00,0.7836,0.7837,0.78355,0.7837,260000007.0
2007-12-11 15:13:00,0.7837,0.784,0.7837,0.784,439499999.0
2007-12-11 15:14:00,0.784,0.7843,0.784,0.7842,504000005.0
2007-12-11 15:15:00,0.7842,0.7844,0.78415,0.78435,248900002.0
2007-12-11 15:16:00,0.7844,0.7846,0.7843,0.78435,875099999.0
2007-12-11 15:17:00,0.7844,0.7847,0.78435,0.78445,869200002.0
2007-12-11 15:18:00,0.78445,0.7846,0.78445,0.7846,290400002.0
2007-12-11 15:19:00,0.7846,0.7847,0.7846,0.7847,386400003.0
2007-12-11 15:20:00,0.7847,0.7848,0.78455,0.78475,266999999.0
2007-12-11 15:21:00,0.78475,0.785,0.7846,0.7847,600000000.0
2007-12-11 15:22:00,0.7847,0.7848,0.78455,0.78475,599400001.0
2007-12-11 15:23:00,0.7848,0.7848,0.78465,0.7848,506799992.0
2007-12-11 15:24:00,0.7847,0.7848,0.7845,0.7846,890999998.0
2007-12-11 15:25:00,0.7846,0.785,0.7845,0.78455,214700000.0
2007-12-11 15:26:00,0.78455,0.7847,0.7844,0.7847,456000000.0
2007-12-11 15:27:00,0.78465,0.7847,0.78455,0.7846,301500000.0
2007-12-11 15:28:00,0.7846,0.7847,0.78455,0.7846,304800000.0
2007-12-11 15:29:00,0.7846,0.7848,0.7846,0.7847,243799998.0
2007-12-11 15:30:00,0.7847,0.7848,0.7847,0.78475,278300000.0
2007-12-11 15:31:00,0.78475,0.7849,0.78475,0.7849,215100000.0
2007-12-11 15:32:00,0.7849,0.78495,0.78485,0.78485,68800000.0
2007-12-11 15:33:00,0.78495,0.78495,0.7848,0.7848,188800001.0
2007-12-11 15:34:00,0.7848,0.7848,0.7847,0.7847,335599999.0
2007-12-11 15:35:00,0.7847,0.7848,0.7846,0.7846,257800002.0
2007-12-11 15:36:00,0.7846,0.7846,0.7845,0.7846,325600002.0
2007-12-11 15:37:00,0.7846,0.7846,0.7845,0.7846,185400000.0
2007-12-11 15:38:00,0.7846,0.7846,0.7845,0.7845,439999989.0
2007-12-11 15:39:00,0.7846,0.7847,0.78455,0.7847,554500000.0
2007-12-11 15:40:00,0.7847,0.7848,0.7847,0.7847,260400000.0
2007-12-11 15:41:00,0.7847,0.7847,0.7847,0.7847,327800000.0
2007-12-11 15:42:00,0.7847,0.7847,0.7846,0.7847,366100000.0
2007-12-11 15:43:00,0.7847,0.7849,0.7846,0.7848,210800000.0
2007-12-11 15:44:00,0.7848,0.7848,0.7847,0.7847,301600000.0
2007-12-11 15:45:00,0.7847,0.7847,0.78455,0.7846,516800000.0
2007-12-11 15:46:00,0.7846,0.7847,0.7845,0.7847,740999999.0
2007-12-11 15:47:00,0.78465,0.7847,0.78445,0.7845,286000000.0
2007-12-11 15:48:00,0.7845,0.7845,0.78445,0.7845,405799997.0
2007-12-11 15:49:00,0.7845,0.7847,0.7845,0.7847,926399991.0
2007-12-11 15:50:00,0.7847,0.7847,0.7845,0.7845,1251999982.0
2007-12-11 15:51:00,0.7846,0.785,0.7845,0.7849,912000001.0
2007-12-11 15:52:00,0.7849,0.78495,0.7848,0.7849,392799992.0
2007-12-11 15:53:00,0.7849,0.7849,0.7848,0.7848,244800003.0
2007-12-11 15:54:00,0.78485,0.7849,0.7847,0.7848,709799992.0
2007-12-11 15:55:00,0.7848,0.785,0.7848,0.78495,318299999.0
2007-12-11 15:56:00,0.785,0.785,0.785,0.785,3200000.0
2007-12-11 15:57:00,0.785,0.785,0.78465,0.78465,243100003.0
2007-12-11 15:58:00,0.78443,0.78477,0.78438,0.78458,427200000.0
2007-12-11 15:59:00,0.7847,0.785,0.7847,0.785,153899999.0
2007-12-11 16:00:00,0.785,0.7851,0.7847,0.78485,123200000.0
2007-12-11 16:01:00,0.78485,0.7849,0.7848,0.7848,127999995.0
2007-12-11 16:02:00,0.7848,0.7849,0.78475,0.78475,135200000.0
2007-12-11 16:03:00,0.78475,0.78485,0.78475,0.78485,68000000.0
2007-12-11 16:04:00,0.78485,0.78485,0.78465,0.78465,296100000.0
2007-12-11 16:05:00,0.7847,0.7848,0.78455,0.7848,114400000.0
2007-12-11 16:06:00,0.7848,0.7848,0.78475,0.78475,8500000.0
2007-12-11 16:07:00,0.7848,0.7848,0.78465,0.7847,272600000.0
2007-12-11 16:08:00,0.7848,0.7848,0.7847,0.7848,217800000.0
2007-12-11 16:09:00,0.7847,0.7848,0.7847,0.7848,84600000.0
2007-12-11 16:10:00,0.78475,0.785,0.7847,0.78485,262899999.0
2007-12-11 16:11:00,0.78485,0.7849,0.7848,0.7849,67800000.0
2007-12-11 16:12:00,0.7848,0.78485,0.7848,0.7848,28800000.0
2007-12-11 16:13:00,0.7848,0.7848,0.78475,0.7848,21400000.0
2007-12-11 16:14:00,0.7847,0.78475,0.78465,0.78465,49600000.0
2007-12-11 16:15:00,0.78465,0.7847,0.78465,0.78465,272800000.0
2007-12-11 16:16:00,0.78465,0.7847,0.78465,0.7847,309700000.0
2007-12-11 16:17:00,0.7847,0.7848,0.78465,0.7848,283500000.0
2007-12-11 16:18:00,0.7848,0.78485,0.7847,0.7847,133300000.0
2007-12-11 16:19:00,0.78465,0.7848,0.78465,0.7848,303200000.0
2007-12-11 16:20:00,0.7848,0.7849,0.7847,0.7849,198000000.0
2007-12-11 16:21:00,0.7849,0.78505,0.78485,0.78485,193600000.0
2007-12-11 16:22:00,0.78485,0.785,0.7848,0.7848,194700001.0
2007-12-11 16:23:00,0.78485,0.7849,0.7848,0.78485,217800000.0
2007-12-11 16:24:00,0.7848,0.7848,0.7847,0.7848,547699998.0
2007-12-11 16:25:00,0.7848,0.7851,0.7847,0.7851,253900000.0
2007-12-11 16:26:00,0.7851,0.7852,0.7851,0.78515,267500000.0
2007-12-11 16:27:00,0.7852,0.7853,0.7849,0.78495,291000000.0
2007-12-11 16:28:00,0.78495,0.78505,0.7849,0.78495,268799998.0
2007-12-11 16:29:00,0.78495,0.78505,0.7849,0.7849,460100000.0
2007-12-11 16:30:00,0.78495,0.7852,0.7849,0.7849,211200000.0
2007-12-11 16:31:00,0.78485,0.7852,0.78485,0.7852,709700007.0
2007-12-11 16:32:00,0.7852,0.7852,0.7852,0.7852,506499999.0
2007-12-11 16:33:00,0.7852,0.7852,0.78495,0.7852,1113799998.0
2007-12-11 16:34:00,0.7852,0.7852,0.7852,0.7852,8500000.0
2007-12-11 16:35:00,0.78505,0.7852,0.78505,0.7852,137700000.0
2007-12-11 16:36:00,0.7852,0.7852,0.7851,0.78515,142800000.0
2007-12-11 16:37:00,0.7852,0.7852,0.7849,0.7849,100900000.0
2007-12-11 16:38:00,0.7849,0.7849,0.7848,0.7848,295199995.0
2007-12-11 16:39:00,0.7848,0.78485,0.7848,0.78485,276799991.0
2007-12-11 16:40:00,0.78485,0.7851,0.78485,0.7851,984400010.0
2007-12-11 16:41:00,0.7851,0.7854,0.78505,0.7853,551199998.0
2007-12-11 16:42:00,0.7853,0.7853,0.78505,0.7851,380500000.0
2007-12-11 16:43:00,0.78505,0.7852,0.785,0.7852,331699999.0
2007-12-11 16:44:00,0.7852,0.7852,0.7851,0.7851,216000000.0
2007-12-11 16:45:00,0.7851,0.7851,0.78495,0.785,525999998.0
2007-12-11 16:46:00,0.785,0.785,0.78465,0.7847,944000000.0
2007-12-11 16:47:00,0.7847,0.78495,0.7847,0.7849,608000000.0
2007-12-11 16:48:00,0.7849,0.785,0.7848,0.785,341200000.0
2007-12-11 16:49:00,0.785,0.7851,0.7847,0.78485,771900001.0
2007-12-11 16:50:00,0.78485,0.78495,0.7847,0.7847,603299998.0
2007-12-11 16:51:00,0.7847,0.78475,0.78465,0.7847,733100002.0
2007-12-11 16:52:00,0.78475,0.7851,0.7847,0.7851,672800009.0
2007-12-11 16:53:00,0.7851,0.78565,0.7851,0.78565,645800000.0
2007-12-11 16:54:00,0.7855,0.78565,0.78515,0.78525,833099995.0
2007-12-11 16:55:00,0.78525,0.7854,0.78505,0.7854,807799998.0
2007-12-11 16:56:00,0.7854,0.7855,0.7851,0.7852,718599999.0
2007-12-11 16:57:00,0.7852,0.7852,0.785,0.785,807299993.0
2007-12-11 16:58:00,0.785,0.7853,0.7847,0.7848,790399998.0
2007-12-11 16:59:00,0.7848,0.7849,0.7845,0.78465,967199998.0
2007-12-11 17:00:00,0.78465,0.7847,0.7844,0.7847,919000001.0
2007-12-11 17:01:00,0.7847,0.7848,0.78465,0.7848,337600000.0
2007-12-11 17:02:00,0.7848,0.7848,0.7847,0.78475,511300000.0
2007-12-11 17:03:00,0.78475,0.7849,0.7847,0.7849,279999994.0
2007-12-11 17:04:00,0.7849,0.785,0.7848,0.785,358599997.0
2007-12-11 17:05:00,0.785,0.785,0.7849,0.7849,217199999.0
2007-12-11 17:06:00,0.78495,0.7851,0.7849,0.785,352500000.0
2007-12-11 17:07:00,0.785,0.785,0.78465,0.7847,274400003.0
2007-12-11 17:08:00,0.7847,0.785,0.7846,0.7846,289200002.0
2007-12-11 17:09:00,0.78465,0.7848,0.7846,0.7848,453499999.0
2007-12-11 17:10:00,0.7848,0.785,0.7848,0.785,134799999.0
2007-12-11 17:11:00,0.785,0.785,0.78475,0.78475,136400000.0
2007-12-11 17:12:00,0.78475,0.7849,0.78455,0.7847,672900000.0
2007-12-11 17:13:00,0.7847,0.7847,0.7845,0.7846,385699996.0
2007-12-11 17:14:00,0.7846,0.7846,0.7845,0.7845,486800006.0
2007-12-11 17:15:00,0.7845,0.7846,0.7844,0.7845,182200000.0
2007-12-11 17:16:00,0.7845,0.7845,0.7843,0.7844,110900000.0
2007-12-11 17:17:00,0.7844,0.7844,0.7843,0.7844,332500000.0
2007-12-11 17:18:00,0.7844,0.7844,0.78425,0.78425,166600000.0
2007-12-11 17:19:00,0.7843,0.7844,0.7843,0.7843,96300000.0
2007-12-11 17:20:00,0.7843,0.7843,0.7841,0.7842,160700001.0
2007-12-11 17:21:00,0.7842,0.78425,0.78415,0.78415,107200000.0
2007-12-11 17:22:00,0.78415,0.7843,0.78415,0.7842,168800000.0
2007-12-11 17:23:00,0.7842,0.78445,0.7842,0.78445,435699998.0
2007-12-11 17:24:00,0.78445,0.78445,0.7844,0.7844,50400000.0
2007-12-11 17:25:00,0.7844,0.78455,0.78435,0.78455,362600004.0
2007-12-11 17:26:00,0.78455,0.7847,0.7845,0.7846,450699998.0
2007-12-11 17:27:00,0.78455,0.7846,0.7845,0.7846,361600000.0
2007-12-11 17:28:00,0.7846,0.7846,0.78445,0.78445,1169900002.0
2007-12-11 17:29:00,0.78445,0.78445,0.78435,0.78435,166300000.0
2007-12-11 17:30:00,0.7844,0.7846,0.78435,0.78445,288600000.0
2007-12-11 17:31:00,0.78445,0.7847,0.7844,0.7846,446400006.0
2007-12-11 17:32:00,0.7845,0.78455,0.7841,0.7841,602899998.0
2007-12-11 17:33:00,0.78415,0.78425,0.7841,0.78415,789699992.0
2007-12-11 17:34:00,0.7841,0.78425,0.784,0.78405,537599988.0
2007-12-11 17:35:00,0.78405,0.7841,0.78405,0.7841,440399985.0
2007-12-11 17:36:00,0.7841,0.7842,0.7841,0.78415,852599993.0
2007-12-11 17:37:00,0.7842,0.7842,0.7841,0.7842,297599996.0
2007-12-11 17:38:00,0.7842,0.7842,0.78415,0.7842,120800000.0
2007-12-11 17:39:00,0.7842,0.7842,0.784,0.784,267599999.0
2007-12-11 17:40:00,0.784,0.784,0.78395,0.784,102000000.0
2007-12-11 17:41:00,0.784,0.784,0.7837,0.7838,207000000.0
2007-12-11 17:42:00,0.7838,0.7838,0.7836,0.78365,304700000.0
2007-12-11 17:43:00,0.78365,0.7837,0.78355,0.7837,558099988.0
2007-12-11 17:44:00,0.7837,0.7837,0.7836,0.7837,67700000.0
2007-12-11 17:45:00,0.7837,0.7837,0.7837,0.7837,4700000.0
2007-12-11 17:46:00,0.7837,0.7837,0.7834,0.7834,259000000.0
2007-12-11 17:47:00,0.7837,0.7837,0.7831,0.7832,229199999.0
2007-12-11 17:48:00,0.7832,0.7832,0.7829,0.7832,155800001.0
2007-12-11 17:49:00,0.7832,0.7832,0.783,0.783,151300000.0
2007-12-11 17:50:00,0.783,0.783,0.78265,0.7828,166500000.0
2007-12-11 17:51:00,0.7828,0.78345,0.78275,0.783,469900000.0
2007-12-11 17:52:00,0.783,0.7832,0.7829,0.7832,211800004.0
2007-12-11 17:53:00,0.7831,0.7832,0.7831,0.7831,146400003.0
2007-12-11 17:54:00,0.7831,0.7831,0.78305,0.78305,487200000.0
2007-12-11 17:55:00,0.78305,0.7831,0.78305,0.7831,331200000.0
2007-12-11 17:56:00,0.7831,0.78335,0.78305,0.7833,311800000.0
2007-12-11 17:57:00,0.7833,0.7835,0.7833,0.7833,359200000.0
2007-12-11 17:58:00,0.7833,0.7833,0.7828,0.7829,641599996.0
2007-12-11 17:59:00,0.7829,0.7829,0.78265,0.7827,881900000.0
2007-12-11 18:00:00,0.7827,0.78315,0.78265,0.78305,932499996.0
2007-12-11 18:01:00,0.78305,0.7831,0.783,0.783,547999994.0
2007-12-11 18:02:00,0.783,0.7832,0.783,0.7831,265799999.0
2007-12-11 18:03:00,0.7831,0.7834,0.7831,0.7832,404700002.0
2007-12-11 18:04:00,0.783,0.7833,0.783,0.78315,286400000.0
2007-12-11 18:05:00,0.78315,0.78315,0.7825,0.7826,896500001.0
2007-12-11 18:06:00,0.7826,0.78265,0.7823,0.7824,297899999.0
2007-12-11 18:07:00,0.7824,0.78265,0.7824,0.78255,243800002.0
2007-12-11 18:08:00,0.7825,0.78265,0.78245,0.78245,221400000.0
2007-12-11 18:09:00,0.78245,0.7828,0.78235,0.7828,110400000.0
2007-12-11 18:10:00,0.7828,0.7829,0.78275,0.7828,312800000.0
2007-12-11 18:11:00,0.78275,0.78325,0.78275,0.7831,805900002.0
2007-12-11 18:12:00,0.7832,0.7832,0.7826,0.7826,498699997.0
2007-12-11 18:13:00,0.7826,0.7831,0.7824,0.783,886799994.0
2007-12-11 18:14:00,0.783,0.78305,0.78295,0.78295,253699998.0
2007-12-11 18:15:00,0.78285,0.7829,0.78285,0.7829,25600000.0
2007-12-11 18:16:00,0.7829,0.7832,0.7829,0.783,376000000.0
2007-12-11 18:17:00,0.7829,0.7831,0.7829,0.7831,246500000.0
2007-12-11 18:18:00,0.7831,0.7831,0.7831,0.7831,16200000.0
2007-12-11 18:19:00,0.7831,0.7831,0.7829,0.7829,288500000.0
2007-12-11 18:20:00,0.7829,0.783,0.7827,0.7827,317000000.0
2007-12-11 18:21:00,0.7827,0.78275,0.7826,0.7826,591999984.0
2007-12-11 18:22:00,0.7826,0.78275,0.78245,0.78245,526399995.0
2007-12-11 18:23:00,0.78245,0.7825,0.7822,0.7825,1160700004.0
2007-12-11 18:24:00,0.78265,0.78265,0.7824,0.78245,313199998.0
2007-12-11 18:25:00,0.78245,0.78255,0.7823,0.7823,241300005.0
2007-12-11 18:26:00,0.7824,0.7825,0.7823,0.7825,575200001.0
2007-12-11 18:27:00,0.7825,0.78255,0.78235,0.78255,940799999.0
2007-12-11 18:28:00,0.78255,0.78255,0.78225,0.7823,543299997.0
2007-12-11 18:29:00,0.78225,0.7824,0.78225,0.7824,616799998.0
2007-12-11 18:30:00,0.7824,0.7826,0.7824,0.78245,292800000.0
2007-12-11 18:31:00,0.78245,0.78245,0.78235,0.7824,57600000.0
2007-12-11 18:32:00,0.7824,0.78255,0.7824,0.78245,224000000.0
2007-12-11 18:33:00,0.78245,0.78245,0.7823,0.78245,219200001.0
2007-12-11 18:34:00,0.78245,0.7826,0.78225,0.78235,35500000.0
2007-12-11 18:35:00,0.78235,0.7824,0.78225,0.7824,224400000.0
2007-12-11 18:36:00,0.78245,0.78245,0.78225,0.7823,355299997.0
2007-12-11 18:37:00,0.78235,0.7825,0.78235,0.7825,72800000.0
2007-12-11 18:38:00,0.7825,0.7826,0.78235,0.78235,103100000.0
2007-12-11 18:39:00,0.7825,0.7825,0.78245,0.78245,22500000.0
2007-12-11 18:40:00,0.78245,0.7825,0.78235,0.7825,143899999.0
2007-12-11 18:41:00,0.7825,0.7825,0.7824,0.7824,668799991.0
2007-12-11 18:42:00,0.7824,0.7825,0.78235,0.78235,1203900031.0
2007-12-11 18:43:00,0.78235,0.7825,0.78225,0.7824,1049100009.0
2007-12-11 18:44:00,0.7824,0.7825,0.7823,0.7825,937599998.0
2007-12-11 18:45:00,0.7825,0.7825,0.7824,0.7824,383999999.0
2007-12-11 18:46:00,0.7824,0.7825,0.7823,0.78245,614799996.0
2007-12-11 18:47:00,0.78245,0.7826,0.78235,0.78235,483100005.0
2007-12-11 18:48:00,0.7824,0.7826,0.7824,0.7825,476000002.0
2007-12-11 18:49:00,0.7824,0.7825,0.7824,0.7825,19200000.0
2007-12-11 18:50:00,0.7825,0.7825,0.7824,0.7824,60000000.0
2007-12-11 18:51:00,0.7824,0.7824,0.7824,0.7824,2400000.0
2007-12-11 18:52:00,0.7825,0.7825,0.7825,0.7825,17700000.0
2007-12-11 18:53:00,0.7824,0.7826,0.7824,0.7826,81299999.0
2007-12-11 18:54:00,0.7825,0.7826,0.7825,0.7826,86000000.0
2007-12-11 18:55:00,0.7826,0.7826,0.7826,0.7826,8900000.0
2007-12-11 18:56:00,0.78222,0.78247,0.7822,0.7822,290800000.0
2007-12-11 18:57:00,0.7826,0.7826,0.7825,0.7825,67000000.0
2007-12-11 18:58:00,0.7826,0.7826,0.7826,0.7826,132600000.0
2007-12-11 18:59:00,0.7826,0.78265,0.7826,0.78265,54400000.0
2007-12-11 19:00:00,0.7825,0.7826,0.7825,0.7826,26400000.0
2007-12-11 19:01:00,0.7825,0.7826,0.7823,0.7826,77600001.0
2007-12-11 19:02:00,0.78255,0.78265,0.78255,0.78265,36800000.0
2007-12-11 19:03:00,0.7826,0.7826,0.7826,0.7826,176000000.0
2007-12-11 19:04:00,0.7826,0.7826,0.7826,0.7826,141600000.0
2007-12-11 19:05:00,0.7826,0.7826,0.7826,0.7826,12800000.0
2007-12-11 19:06:00,0.7826,0.7826,0.7826,0.7826,32000000.0
2007-12-11 19:07:00,0.78255,0.7826,0.78255,0.7826,23200000.0
2007-12-11 19:08:00,0.7826,0.78265,0.78255,0.7826,91200000.0
2007-12-11 19:09:00,0.78255,0.78255,0.78255,0.78255,1600000.0
2007-12-11 19:10:00,0.7825,0.78255,0.7825,0.78255,28800000.0
2007-12-11 19:11:00,0.78245,0.7825,0.7822,0.78235,143300004.0
2007-12-11 19:12:00,0.78225,0.78225,0.78225,0.78225,4800000.0
2007-12-11 19:13:00,0.78215,0.78245,0.78215,0.78245,242799997.0
2007-12-11 19:14:00,0.7824,0.7824,0.7823,0.7824,97300001.0
2007-12-11 19:15:00,0.7824,0.7824,0.7823,0.7824,12000000.0
2007-12-11 19:16:00,0.7824,0.7824,0.78225,0.78235,147600000.0
2007-12-11 19:17:00,0.78235,0.78235,0.78235,0.78235,63500000.0
2007-12-11 19:18:00,0.78235,0.78235,0.7823,0.78235,97600000.0
2007-12-11 19:19:00,0.7823,0.7823,0.7823,0.7823,32000000.0
2007-12-11 19:20:00,0.7823,0.7823,0.78225,0.78225,26000000.0
2007-12-11 19:21:00,0.78225,0.7823,0.7821,0.78225,145100000.0
2007-12-11 19:22:00,0.78225,0.78225,0.78195,0.7821,149600000.0
2007-12-11 19:23:00,0.7821,0.7821,0.7821,0.7821,9600000.0
2007-12-11 19:24:00,0.7822,0.7823,0.782,0.7823,137600000.0
2007-12-11 19:25:00,0.7824,0.7824,0.78215,0.7823,22900000.0
2007-12-11 19:26:00,0.7821,0.78215,0.78205,0.78215,276400000.0
2007-12-11 19:27:00,0.78215,0.78235,0.78215,0.78215,175500000.0
2007-12-11 19:28:00,0.7823,0.78235,0.7821,0.7822,193600000.0
2007-12-11 19:29:00,0.78225,0.78225,0.78205,0.78205,315799996.0
2007-12-11 19:30:00,0.7821,0.7825,0.7821,0.78245,882400008.0
2007-12-11 19:31:00,0.78245,0.78245,0.7822,0.7823,507500000.0
2007-12-11 19:32:00,0.7823,0.7823,0.7822,0.7823,70000000.0
2007-12-11 19:33:00,0.7822,0.7823,0.7822,0.7822,49500001.0
2007-12-11 19:34:00,0.7822,0.78245,0.7822,0.78225,202799999.0
2007-12-11 19:35:00,0.78225,0.7823,0.78215,0.78215,104199999.0
2007-12-11 19:36:00,0.78215,0.78215,0.78155,0.78165,451500001.0
2007-12-11 19:37:00,0.78175,0.782,0.78175,0.78195,414800000.0
2007-12-11 19:38:00,0.782,0.7821,0.78195,0.7821,153200000.0
2007-12-11 19:39:00,0.782,0.78265,0.782,0.78265,491400003.0
2007-12-11 19:40:00,0.78265,0.78275,0.78235,0.78265,264999998.0
2007-12-11 19:41:00,0.7825,0.78265,0.7825,0.78265,81600000.0
2007-12-11 19:42:00,0.78265,0.7827,0.78255,0.78265,220800000.0
2007-12-11 19:43:00,0.78265,0.78265,0.78265,0.78265,89600000.0
2007-12-11 19:44:00,0.7826,0.78285,0.7825,0.7825,245600000.0
2007-12-11 19:45:00,0.7825,0.78295,0.78245,0.7827,843099995.0
2007-12-11 19:46:00,0.78265,0.7828,0.7826,0.7828,319500000.0
2007-12-11 19:47:00,0.7827,0.783,0.7825,0.7825,905800000.0
2007-12-11 19:48:00,0.7825,0.7827,0.7825,0.7827,201700000.0
2007-12-11 19:49:00,0.7827,0.7828,0.7826,0.7826,272200001.0
2007-12-11 19:50:00,0.7826,0.78265,0.7826,0.7826,119200000.0
2007-12-11 19:51:00,0.7826,0.7826,0.78235,0.7826,218100000.0
2007-12-11 19:52:00,0.7826,0.7826,0.7826,0.7826,23800000.0
2007-12-11 19:53:00,0.7826,0.7826,0.7826,0.7826,29400000.0
2007-12-11 19:54:00,0.7827,0.7827,0.7824,0.7826,90200000.0
2007-12-11 19:55:00,0.7824,0.7826,0.7824,0.7826,63400000.0
2007-12-11 19:56:00,0.78255,0.78255,0.78235,0.78235,42200000.0
2007-12-11 19:57:00,0.7823,0.78245,0.7821,0.7821,381499995.0
2007-12-11 19:58:00,0.7821,0.78245,0.7821,0.78245,170100000.0
2007-12-11 19:59:00,0.78245,0.78245,0.7824,0.7824,14500000.0
2007-12-11 20:00:00,0.78245,0.7825,0.78245,0.7825,7500000.0
2007-12-11 20:01:00,0.7825,0.7825,0.7824,0.78245,12200000.0
2007-12-11 20:02:00,0.78235,0.78245,0.78235,0.78245,21600000.0
2007-12-11 20:03:00,0.78245,0.78245,0.7823,0.7823,149600000.0
2007-12-11 20:04:00,0.7823,0.78255,0.7823,0.78245,64800000.0
2007-12-11 20:05:00,0.78245,0.7825,0.7824,0.7824,40800000.0
2007-12-11 20:06:00,0.78245,0.78355,0.78235,0.7831,273300000.0
2007-12-11 20:07:00,0.7831,0.7831,0.78265,0.78285,336800000.0
2007-12-11 20:08:00,0.78285,0.7829,0.7825,0.7826,605799999.0
2007-12-11 20:09:00,0.78245,0.7826,0.78245,0.7825,99200000.0
2007-12-11 20:10:00,0.7825,0.7827,0.78245,0.7825,364100001.0
2007-12-11 20:11:00,0.7825,0.7825,0.78235,0.78235,157899999.0
2007-12-11 20:12:00,0.78235,0.7826,0.78235,0.78245,444800001.0
2007-12-11 20:13:00,0.7822,0.78245,0.7822,0.78245,13600000.0
2007-12-11 20:14:00,0.78245,0.7825,0.78245,0.7825,48000000.0
2007-12-11 20:15:00,0.7825,0.7826,0.7824,0.7824,234400000.0
2007-12-11 20:16:00,0.7824,0.7825,0.7821,0.7821,200000000.0
2007-12-11 20:17:00,0.78215,0.7826,0.78215,0.7823,607700004.0
2007-12-11 20:18:00,0.7823,0.7824,0.7823,0.7824,227200001.0
2007-12-11 20:19:00,0.7824,0.7826,0.7824,0.7826,196000000.0
2007-12-11 20:20:00,0.7826,0.7826,0.7826,0.7826,84800000.0
2007-12-11 20:21:00,0.7826,0.7826,0.7826,0.7826,120000000.0
2007-12-11 20:22:00,0.7826,0.7826,0.7825,0.7826,54400000.0
2007-12-11 20:23:00,0.7826,0.7827,0.7826,0.7826,147500000.0
2007-12-11 20:24:00,0.7826,0.7826,0.78255,0.7826,56000000.0
2007-12-11 20:25:00,0.7826,0.78275,0.78255,0.7827,72800000.0
2007-12-11 20:26:00,0.7827,0.78275,0.7825,0.7825,129300000.0
2007-12-11 20:27:00,0.7825,0.7827,0.7825,0.7826,85400000.0
2007-12-11 20:28:00,0.7827,0.7827,0.7825,0.7826,259600000.0
2007-12-11 20:29:00,0.7826,0.7826,0.7825,0.7825,83100000.0
2007-12-11 20:30:00,0.7825,0.7826,0.78245,0.7825,164600000.0
2007-12-11 20:31:00,0.7825,0.78265,0.7823,0.7825,230000000.0
2007-12-11 20:32:00,0.7825,0.78255,0.7825,0.78255,34500000.0
2007-12-11 20:33:00,0.7825,0.78265,0.7823,0.7826,143400000.0
2007-12-11 20:34:00,0.7826,0.78265,0.7826,0.7826,72500000.0
2007-12-11 20:35:00,0.7826,0.78265,0.7825,0.7826,109000000.0
2007-12-11 20:36:00,0.7826,0.7827,0.7826,0.7826,66400000.0
2007-12-11 20:37:00,0.7826,0.78265,0.78245,0.78265,24000000.0
2007-12-11 20:38:00,0.78265,0.7828,0.7826,0.78275,183899998.0
2007-12-11 20:39:00,0.78275,0.7833,0.78275,0.783,575400000.0
2007-12-11 20:40:00,0.783,0.78315,0.78285,0.78285,418100004.0
2007-12-11 20:41:00,0.7829,0.7832,0.78285,0.7832,152300000.0
2007-12-11 20:42:00,0.78325,0.78335,0.78325,0.78335,184000000.0
2007-12-11 20:43:00,0.78335,0.78335,0.78295,0.783,186400000.0
2007-12-11 20:44:00,0.783,0.783,0.78235,0.7826,244400000.0
2007-12-11 20:45:00,0.7826,0.7827,0.7825,0.7826,175100002.0
2007-12-11 20:46:00,0.7826,0.7827,0.7826,0.7827,75199999.0
2007-12-11 20:47:00,0.7827,0.7829,0.7827,0.7829,60100000.0
2007-12-11 20:48:00,0.7829,0.783,0.7826,0.7827,160300000.0
2007-12-11 20:49:00,0.7828,0.7828,0.7826,0.78265,155500000.0
2007-12-11 20:50:00,0.78265,0.7827,0.7825,0.7827,87200000.0
2007-12-11 20:51:00,0.7827,0.7827,0.7826,0.7826,155200000.0
2007-12-11 20:52:00,0.7826,0.7827,0.7826,0.7827,55600000.0
2007-12-11 20:53:00,0.7827,0.7827,0.78265,0.78265,12700000.0
2007-12-11 20:54:00,0.78265,0.7827,0.7826,0.7827,26500000.0
2007-12-11 20:55:00,0.7827,0.7829,0.7827,0.7827,22900000.0
2007-12-11 20:56:00,0.78265,0.7829,0.78265,0.7829,80900000.0
2007-12-11 20:57:00,0.7829,0.7829,0.7829,0.7829,3000000.0
2007-12-11 20:58:00,0.7829,0.7829,0.7827,0.7829,100400000.0
2007-12-11 20:59:00,0.7827,0.7829,0.7827,0.7827,15800000.0
2007-12-11 21:00:00,0.7829,0.7829,0.7828,0.7829,13820000.0
2007-12-11 21:01:00,0.7829,0.7834,0.7829,0.78335,173680001.0
2007-12-11 21:02:00,0.78335,0.7836,0.78335,0.78355,229599996.0
2007-12-11 21:03:00,0.78355,0.78365,0.78355,0.78365,43700000.0
2007-12-11 21:04:00,0.7836,0.7838,0.7836,0.7836,54400000.0
2007-12-11 21:05:00,0.7838,0.7841,0.7836,0.7838,357000002.0
2007-12-11 21:06:00,0.7837,0.7842,0.7837,0.7837,42200001.0
2007-12-11 21:07:00,0.7842,0.7842,0.7837,0.7842,230800002.0
2007-12-11 21:08:00,0.7842,0.7842,0.78375,0.78385,218500000.0
2007-12-11 21:09:00,0.78385,0.784,0.78385,0.784,22100000.0
2007-12-11 21:10:00,0.784,0.784,0.7838,0.784,26500000.0
2007-12-11 21:11:00,0.784,0.784,0.7838,0.784,4600000.0
2007-12-11 21:12:00,0.784,0.784,0.784,0.784,2400000.0
2007-12-11 21:13:00,0.78365,0.7844,0.78365,0.7843,153100000.0
2007-12-11 21:14:00,0.7843,0.7843,0.7839,0.7839,155200000.0
2007-12-11 21:15:00,0.784,0.784,0.783,0.783,20800000.0
2007-12-11 21:16:00,0.7834,0.7834,0.7806,0.7807,155700000.0
2007-12-11 21:17:00,0.7807,0.78095,0.7796,0.7802,513200000.0
2007-12-11 21:18:00,0.7803,0.7806,0.7794,0.7799,710500000.0
2007-12-11 21:19:00,0.7799,0.7819,0.7799,0.7819,243600000.0
2007-12-11 21:20:00,0.7819,0.7825,0.78135,0.78135,484400000.0
2007-12-11 21:21:00,0.78135,0.78135,0.78015,0.7802,505300000.0
2007-12-11 21:22:00,0.7802,0.78045,0.7784,0.7795,718900000.0
2007-12-11 21:23:00,0.7796,0.7796,0.77355,0.77355,714500000.0
2007-12-11 21:24:00,0.7736,0.7751,0.77355,0.7751,312800000.0
2007-12-11 21:25:00,0.7749,0.7772,0.7742,0.77695,528899999.0
2007-12-11 21:26:00,0.7769,0.77745,0.77655,0.77715,791100000.0
2007-12-11 21:27:00,0.77715,0.7774,0.7769,0.7773,685700000.0
2007-12-11 21:28:00,0.77725,0.7773,0.77675,0.7768,318400000.0
2007-12-11 21:29:00,0.7768,0.7777,0.7767,0.77765,395800000.0
2007-12-11 21:30:00,0.77765,0.7779,0.77735,0.77735,287900000.0
2007-12-11 21:31:00,0.77755,0.7776,0.7765,0.77735,430100000.0
2007-12-11 21:32:00,0.7774,0.7774,0.7766,0.7766,207400000.0
2007-12-11 21:33:00,0.7766,0.7767,0.7756,0.7762,584000000.0
2007-12-11 21:34:00,0.7762,0.7775,0.7762,0.7772,421600000.0
2007-12-11 21:35:00,0.7772,0.7774,0.7771,0.7774,297100000.0
2007-12-11 21:36:00,0.7774,0.7774,0.7761,0.7763,446100000.0
2007-12-11 21:37:00,0.7763,0.7763,0.775,0.7751,344600000.0
2007-12-11 21:38:00,0.7751,0.7751,0.7744,0.7751,329500000.0
2007-12-11 21:39:00,0.7751,0.7754,0.7748,0.7754,399800000.0
2007-12-11 21:40:00,0.7754,0.776,0.7754,0.7756,212200000.0
2007-12-11 21:41:00,0.7756,0.7759,0.7744,0.7744,546300000.0
2007-12-11 21:42:00,0.7744,0.7744,0.7738,0.7742,399400002.0
2007-12-11 21:43:00,0.7742,0.7744,0.7737,0.7742,273050000.0
2007-12-11 21:44:00,0.7742,0.7747,0.7739,0.7745,506100000.0
2007-12-11 21:45:00,0.7746,0.7746,0.7745,0.7746,135600000.0
2007-12-11 21:46:00,0.7746,0.7756,0.7745,0.7749,301800000.0
2007-12-11 21:47:00,0.7752,0.7759,0.7748,0.7754,451400000.0
2007-12-11 21:48:00,0.7754,0.7757,0.775,0.7757,495300001.0
2007-12-11 21:49:00,0.7757,0.7759,0.77565,0.7758,387200000.0
2007-12-11 21:50:00,0.7758,0.7759,0.7758,0.7758,33000000.0
2007-12-11 21:51:00,0.7758,0.7759,0.7757,0.7758,324700008.0
2007-12-11 21:52:00,0.7758,0.7762,0.7758,0.7762,98000000.0
2007-12-11 21:53:00,0.7761,0.7762,0.7751,0.7753,300099998.0
2007-12-11 21:54:00,0.7753,0.7767,0.7753,0.776,198300000.0
2007-12-11 21:55:00,0.776,0.7769,0.776,0.7767,574900001.0
2007-12-11 21:56:00,0.77675,0.77735,0.7767,0.77695,422599997.0
2007-12-11 21:57:00,0.7769,0.777,0.77585,0.776,338800000.0
2007-12-11 21:58:00,0.776,0.77635,0.77595,0.77635,144400000.0
2007-12-11 21:59:00,0.77635,0.77645,0.77635,0.77635,146800000.0
2007-12-11 22:00:00,0.77635,0.7764,0.7753,0.776,291300000.0
2007-12-11 22:01:00,0.776,0.776,0.77475,0.77485,332000000.0
2007-12-11 22:02:00,0.77485,0.775,0.7737,0.77455,657500000.0
2007-12-11 22:03:00,0.77455,0.77455,0.7738,0.7741,821300008.0
2007-12-11 22:04:00,0.7741,0.7753,0.7739,0.775,987699996.0
2007-12-11 22:05:00,0.7749,0.77525,0.7746,0.7752,255800000.0
2007-12-11 22:06:00,0.7752,0.77525,0.7749,0.77515,176700000.0
2007-12-11 22:07:00,0.7751,0.7754,0.7746,0.7752,422800001.0
2007-12-11 22:08:00,0.7752,0.77535,0.77495,0.77495,328299999.0
2007-12-11 22:09:00,0.77495,0.775,0.7747,0.7748,429200003.0
2007-12-11 22:10:00,0.7748,0.7751,0.7746,0.7747,536899994.0
2007-12-11 22:11:00,0.7747,0.7748,0.7747,0.7748,206199992.0
2007-12-11 22:12:00,0.7748,0.77495,0.7746,0.77495,179200000.0
2007-12-11 22:13:00,0.77495,0.775,0.7741,0.7745,257100000.0
2007-12-11 22:14:00,0.7745,0.7748,0.7741,0.7744,432400000.0
2007-12-11 22:15:00,0.7744,0.7745,0.7744,0.7744,260900000.0
2007-12-11 22:16:00,0.7744,0.77485,0.7741,0.7742,597400004.0
2007-12-11 22:17:00,0.7742,0.77465,0.7742,0.77435,144599998.0
2007-12-11 22:18:00,0.7744,0.7744,0.77395,0.77395,406200001.0
2007-12-11 22:19:00,0.77395,0.7742,0.77395,0.7741,377499998.0
2007-12-11 22:20:00,0.77405,0.77415,0.7739,0.7739,243000000.0
2007-12-11 22:21:00,0.7739,0.7741,0.77365,0.7737,86800000.0
2007-12-11 22:22:00,0.7737,0.77385,0.7734,0.7734,415600000.0
2007-12-11 22:23:00,0.7734,0.7734,0.77225,0.7723,722199990.0
2007-12-11 22:24:00,0.77225,0.77305,0.7722,0.77295,659600001.0
2007-12-11 22:25:00,0.77295,0.7735,0.7725,0.7731,636099999.0
2007-12-11 22:26:00,0.7731,0.7736,0.773,0.7733,508600001.0
2007-12-11 22:27:00,0.7733,0.77355,0.7733,0.77355,484200000.0
2007-12-11 22:28:00,0.7736,0.7738,0.7735,0.77375,405800000.0
2007-12-11 22:29:00,0.77375,0.7738,0.7736,0.7737,151799997.0
2007-12-11 22:30:00,0.7737,0.77445,0.7737,0.7744,360300001.0
2007-12-11 22:31:00,0.7744,0.7745,0.77435,0.7744,193200000.0
2007-12-11 22:32:00,0.7744,0.7745,0.774,0.7745,388500000.0
2007-12-11 22:33:00,0.7745,0.7745,0.7741,0.7741,411500000.0
2007-12-11 22:34:00,0.7741,0.7743,0.7739,0.7742,265300000.0
2007-12-11 22:35:00,0.7743,0.7747,0.7741,0.7747,467100000.0
2007-12-11 22:36:00,0.7747,0.77475,0.7746,0.7746,224000000.0
2007-12-11 22:37:00,0.7747,0.7749,0.7745,0.7749,284500000.0
2007-12-11 22:38:00,0.7749,0.77515,0.7745,0.7745,573200000.0
2007-12-11 22:39:00,0.7745,0.7746,0.774,0.7742,473400001.0
2007-12-11 22:40:00,0.774,0.77405,0.7738,0.7739,529600000.0
2007-12-11 22:41:00,0.7739,0.774,0.7738,0.7739,597800000.0
2007-12-11 22:42:00,0.7739,0.7742,0.7739,0.774,594399999.0
2007-12-11 22:43:00,0.774,0.77435,0.7739,0.7742,356300000.0
2007-12-11 22:44:00,0.7742,0.7743,0.7741,0.7742,436099999.0
2007-12-11 22:45:00,0.7743,0.7743,0.7738,0.7742,828000001.0
2007-12-11 22:46:00,0.7742,0.7743,0.7737,0.7737,387100000.0
2007-12-11 22:47:00,0.7737,0.7738,0.7736,0.7737,522100005.0
2007-12-11 22:48:00,0.7737,0.7737,0.7733,0.7733,228899998.0
2007-12-11 22:49:00,0.7732,0.7734,0.77255,0.7727,573999998.0
2007-12-11 22:50:00,0.7727,0.77295,0.7726,0.7729,652199999.0
2007-12-11 22:51:00,0.7728,0.7729,0.7726,0.7726,508100000.0
2007-12-11 22:52:00,0.7726,0.7727,0.7725,0.7725,214100000.0
2007-12-11 22:53:00,0.7725,0.7729,0.7724,0.7726,419899999.0
2007-12-11 22:54:00,0.7727,0.7727,0.7724,0.7726,280400000.0
2007-12-11 22:55:00,0.7726,0.7727,0.7725,0.7727,190000000.0
2007-12-11 22:56:00,0.7727,0.7727,0.7727,0.7727,7500000.0
2007-12-11 22:57:00,0.7725,0.7727,0.7724,0.7724,48800000.0
2007-12-11 22:58:00,0.7724,0.7726,0.77195,0.772,701600001.0
2007-12-11 22:59:00,0.77195,0.7727,0.7713,0.7726,784199996.0
2007-12-11 23:00:00,0.7726,0.7728,0.7724,0.7725,486400000.0
2007-12-11 23:01:00,0.7725,0.7727,0.7724,0.7725,535200000.0
2007-12-11 23:02:00,0.7725,0.7725,0.7725,0.7725,110400000.0
2007-12-11 23:03:00,0.7725,0.7726,0.7725,0.7726,244800000.0
2007-12-11 23:04:00,0.7726,0.7726,0.7723,0.7725,578499999.0
2007-12-11 23:05:00,0.7725,0.7725,0.7724,0.7724,291900000.0
2007-12-11 23:06:00,0.7724,0.7724,0.7723,0.7724,91200000.0
2007-12-11 23:07:00,0.77235,0.77235,0.77165,0.77165,368299996.0
2007-12-11 23:08:00,0.77165,0.77185,0.77135,0.77165,816499998.0
2007-12-11 23:09:00,0.77165,0.7718,0.7714,0.7715,677600000.0
2007-12-11 23:10:00,0.7715,0.7718,0.7713,0.7718,473600000.0
2007-12-11 23:11:00,0.7718,0.7721,0.77175,0.772,393300001.0
2007-12-11 23:12:00,0.7721,0.7723,0.77175,0.77215,388299999.0
2007-12-11 23:13:00,0.77215,0.7724,0.77205,0.7724,516000000.0
2007-12-11 23:14:00,0.7724,0.7728,0.7724,0.7726,608700001.0
2007-12-11 23:15:00,0.7725,0.7727,0.7722,0.7727,323800000.0
2007-12-11 23:16:00,0.7726,0.7726,0.7723,0.77235,144400000.0
2007-12-11 23:17:00,0.7727,0.7728,0.7725,0.7726,203400000.0
2007-12-11 23:18:00,0.7726,0.7727,0.7725,0.7725,231300000.0
2007-12-11 23:19:00,0.7725,0.7725,0.7722,0.7722,292800004.0
2007-12-11 23:20:00,0.7723,0.7724,0.7722,0.7724,145700004.0
2007-12-11 23:21:00,0.7723,0.7724,0.7722,0.7722,155200001.0
2007-12-11 23:22:00,0.7722,0.7722,0.7721,0.77215,114500005.0
2007-12-11 23:23:00,0.77215,0.77255,0.7721,0.77255,396000001.0
2007-12-11 23:24:00,0.77255,0.7726,0.7725,0.7726,61900001.0
2007-12-11 23:25:00,0.7728,0.7729,0.7728,0.7729,204000000.0
2007-12-11 23:26:00,0.7729,0.773,0.7728,0.7728,187200000.0
2007-12-11 23:27:00,0.7728,0.773,0.7728,0.773,130400000.0
2007-12-11 23:28:00,0.77295,0.7734,0.77285,0.77335,115300000.0
2007-12-11 23:29:00,0.77335,0.77335,0.7732,0.7733,152600000.0
2007-12-11 23:30:00,0.7733,0.7734,0.7732,0.7734,147000003.0
2007-12-11 23:31:00,0.7733,0.7734,0.7733,0.7734,29600000.0
2007-12-11 23:32:00,0.7734,0.7734,0.77335,0.77335,92800000.0
2007-12-11 23:33:00,0.77335,0.7734,0.77335,0.7734,129000000.0
2007-12-11 23:34:00,0.7734,0.77365,0.7733,0.7733,154600000.0
2007-12-11 23:35:00,0.77325,0.7734,0.7732,0.7732,82200000.0
2007-12-11 23:36:00,0.7732,0.7732,0.77315,0.77315,34100000.0
2007-12-11 23:37:00,0.7732,0.7732,0.77315,0.7732,140700000.0
2007-12-11 23:38:00,0.7732,0.7733,0.7731,0.7731,84300000.0
2007-12-11 23:39:00,0.7731,0.7731,0.7729,0.7731,245400001.0
2007-12-11 23:40:00,0.7731,0.7733,0.773,0.7731,128400000.0
2007-12-11 23:41:00,0.7731,0.7731,0.7727,0.7728,128200001.0
2007-12-11 23:42:00,0.7728,0.7731,0.7728,0.77295,274600000.0
2007-12-11 23:43:00,0.773,0.773,0.77255,0.7728,610200005.0
2007-12-11 23:44:00,0.7728,0.7729,0.7724,0.7727,424799997.0
2007-12-11 23:45:00,0.7727,0.7727,0.77215,0.7723,375200004.0
2007-12-11 23:46:00,0.7723,0.7726,0.7723,0.7724,514400002.0
2007-12-11 23:47:00,0.7724,0.7724,0.7724,0.7724,88000000.0
2007-12-11 23:48:00,0.7723,0.7725,0.7723,0.7725,111599999.0
2007-12-11 23:49:00,0.77245,0.7725,0.7724,0.77245,199799996.0
2007-12-11 23:50:00,0.77245,0.7728,0.7724,0.7725,428599998.0
2007-12-11 23:51:00,0.7725,0.7726,0.7725,0.7726,63200000.0
2007-12-11 23:52:00,0.7727,0.7732,0.7727,0.7731,105800000.0
2007-12-11 23:53:00,0.773,0.773,0.7728,0.7729,72900000.0
2007-12-11 23:54:00,0.7729,0.7732,0.7727,0.77275,206200000.0
2007-12-11 23:55:00,0.77275,0.773,0.7726,0.773,135899999.0
2007-12-11 23:56:00,0.7729,0.773,0.7725,0.7726,191700000.0
2007-12-11 23:57:00,0.7724,0.7729,0.7724,0.77275,122600000.0
2007-12-11 23:58:00,0.77285,0.7729,0.77285,0.7729,102200000.0
2007-12-11 23:59:00,0.773,0.773,0.7729,0.7729,59200000.0
2007-12-12 00:00:00,0.77278,0.7731,0.77261,0.77261,143600000.0
2007-12-12 00:01:00,0.7728,0.7728,0.7728,0.7728,1600000.0
2007-12-12 00:02:00,0.7726,0.7728,0.7725,0.7728,123200000.0
2007-12-12 00:03:00,0.7728,0.7728,0.7725,0.7725,196000000.0
2007-12-12 00:04:00,0.7725,0.7729,0.7725,0.7729,265000000.0
2007-12-12 00:05:00,0.7729,0.7729,0.7727,0.7728,251300000.0
2007-12-12 00:06:00,0.7728,0.7729,0.7727,0.7728,121900000.0
2007-12-12 00:07:00,0.7729,0.7729,0.7729,0.7729,53000000.0
2007-12-12 00:08:00,0.773,0.7734,0.7728,0.7731,93400000.0
2007-12-12 00:09:00,0.7731,0.7731,0.7728,0.7731,68800000.0
2007-12-12 00:10:00,0.7731,0.7734,0.7731,0.7733,120400000.0
2007-12-12 00:11:00,0.7733,0.7733,0.7731,0.7732,89600000.0
2007-12-12 00:12:00,0.7732,0.7735,0.7732,0.7734,74800000.0
2007-12-12 00:13:00,0.77335,0.7737,0.77335,0.7737,7600000.0
2007-12-12 00:14:00,0.7737,0.7737,0.7737,0.7737,2000000.0
2007-12-12 00:15:00,0.7737,0.77395,0.7735,0.7738,143700000.0
2007-12-12 00:16:00,0.7738,0.7743,0.7738,0.7742,318800000.0
2007-12-12 00:17:00,0.7742,0.7742,0.774,0.774,164800000.0
2007-12-12 00:18:00,0.774,0.7742,0.7739,0.7742,145000000.0
2007-12-12 00:19:00,0.7742,0.7742,0.7742,0.7742,5600000.0
2007-12-12 00:20:00,0.77395,0.7741,0.77395,0.7741,70400000.0
2007-12-12 00:21:00,0.7741,0.7742,0.7737,0.7737,128300000.0
2007-12-12 00:22:00,0.7739,0.7739,0.7738,0.7738,114000000.0
2007-12-12 00:23:00,0.7737,0.7738,0.7735,0.7737,94100000.0
2007-12-12 00:24:00,0.77375,0.77415,0.7737,0.77415,171600000.0
2007-12-12 00:25:00,0.7741,0.7741,0.77385,0.7741,289200000.0
2007-12-12 00:26:00,0.7741,0.7741,0.7741,0.7741,28000000.0
2007-12-12 00:27:00,0.7741,0.7741,0.77395,0.77395,5300000.0
2007-12-12 00:28:00,0.77405,0.7741,0.77405,0.77405,49600000.0
2007-12-12 00:29:00,0.7742,0.7745,0.7737,0.7742,92100000.0
2007-12-12 00:30:00,0.7742,0.7746,0.77395,0.7743,191200000.0
2007-12-12 00:31:00,0.7743,0.7743,0.77425,0.77425,64000000.0
2007-12-12 00:32:00,0.7743,0.7745,0.7743,0.77445,138400000.0
2007-12-12 00:33:00,0.7744,0.7745,0.7743,0.7745,45000000.0
2007-12-12 00:34:00,0.7743,0.7745,0.7743,0.77445,53400000.0
2007-12-12 00:35:00,0.77445,0.77445,0.77435,0.77435,36000000.0
2007-12-12 00:36:00,0.77445,0.7749,0.77415,0.7746,76500000.0
2007-12-12 00:37:00,0.7746,0.7746,0.77445,0.77445,31000000.0
2007-12-12 00:38:00,0.7746,0.7746,0.7744,0.77455,38000000.0
2007-12-12 00:39:00,0.77455,0.77465,0.77445,0.77465,21300000.0
2007-12-12 00:40:00,0.7746,0.7746,0.7745,0.7746,74100000.0
2007-12-12 00:41:00,0.7746,0.7746,0.77455,0.77455,16800000.0
2007-12-12 00:42:00,0.77455,0.77465,0.77455,0.7746,43400000.0
2007-12-12 00:43:00,0.77455,0.77455,0.7744,0.7745,100400000.0
2007-12-12 00:44:00,0.7745,0.7746,0.7745,0.7746,60000000.0
2007-12-12 00:45:00,0.7745,0.77465,0.7745,0.77465,70400000.0
2007-12-12 00:46:00,0.77465,0.7749,0.77465,0.7749,34400000.0
2007-12-12 00:47:00,0.7748,0.7751,0.7745,0.77465,254400000.0
2007-12-12 00:48:00,0.77465,0.7747,0.77455,0.7746,109300000.0
2007-12-12 00:49:00,0.7745,0.7747,0.7745,0.7747,40000000.0
2007-12-12 00:50:00,0.7748,0.77485,0.7746,0.7746,144800000.0
2007-12-12 00:51:00,0.77465,0.7748,0.77455,0.77465,163200000.0
2007-12-12 00:52:00,0.7746,0.7746,0.7739,0.7742,664599999.0
2007-12-12 00:53:00,0.77445,0.77445,0.77395,0.774,116800000.0
2007-12-12 00:54:00,0.774,0.774,0.7737,0.7737,155200000.0
2007-12-12 00:55:00,0.7737,0.774,0.7737,0.7737,93200000.0
2007-12-12 00:56:00,0.77385,0.7742,0.77385,0.7742,101600000.0
2007-12-12 00:57:00,0.77395,0.7742,0.77395,0.77415,70400000.0
2007-12-12 00:58:00,0.77415,0.7742,0.77415,0.77415,115700000.0
2007-12-12 00:59:00,0.77425,0.7743,0.77425,0.7743,30400000.0
2007-12-12 01:00:00,0.7743,0.7746,0.77415,0.7744,398700000.0
2007-12-12 01:01:00,0.7744,0.7745,0.77405,0.7742,155300000.0
2007-12-12 01:02:00,0.7742,0.77475,0.7742,0.7745,278100000.0
2007-12-12 01:03:00,0.7745,0.7746,0.7745,0.7745,13600000.0
2007-12-12 01:04:00,0.7745,0.7747,0.7745,0.7747,97400000.0
2007-12-12 01:05:00,0.7747,0.775,0.7745,0.7749,564000000.0
2007-12-12 01:06:00,0.7749,0.7749,0.7746,0.77485,216500001.0
2007-12-12 01:07:00,0.7749,0.7749,0.7749,0.7749,8200000.0
2007-12-12 01:08:00,0.7749,0.7749,0.7749,0.7749,24400000.0
2007-12-12 01:09:00,0.7749,0.7749,0.7749,0.7749,35600000.0
2007-12-12 01:10:00,0.77485,0.77575,0.77465,0.7753,567600002.0
2007-12-12 01:11:00,0.77525,0.776,0.77525,0.77575,400400000.0
2007-12-12 01:12:00,0.77575,0.7767,0.7756,0.7765,464599999.0
2007-12-12 01:13:00,0.7765,0.7765,0.77615,0.7764,446599999.0
2007-12-12 01:14:00,0.7764,0.7764,0.77625,0.7763,223400002.0
2007-12-12 01:15:00,0.7763,0.7764,0.7759,0.7759,159500000.0
2007-12-12 01:16:00,0.7759,0.7761,0.77545,0.77545,119300000.0
2007-12-12 01:17:00,0.77545,0.7757,0.7754,0.7756,182500000.0
2007-12-12 01:18:00,0.7756,0.7756,0.7754,0.7754,107400000.0
2007-12-12 01:19:00,0.7754,0.7755,0.775,0.7752,346200001.0
2007-12-12 01:20:00,0.7752,0.7752,0.7751,0.7752,116700000.0
2007-12-12 01:21:00,0.7751,0.7752,0.7749,0.7752,622099997.0
2007-12-12 01:22:00,0.7752,0.77565,0.7752,0.7755,139700000.0
2007-12-12 01:23:00,0.7755,0.7755,0.7753,0.7755,122900000.0
2007-12-12 01:24:00,0.7755,0.7756,0.7755,0.7755,195800000.0
2007-12-12 01:25:00,0.7755,0.7756,0.7755,0.7756,458800000.0
2007-12-12 01:26:00,0.7756,0.7756,0.7755,0.7756,39200000.0
2007-12-12 01:27:00,0.7755,0.7758,0.7755,0.7758,148700000.0
2007-12-12 01:28:00,0.7758,0.7761,0.7757,0.776,103300000.0
2007-12-12 01:29:00,0.7761,0.7761,0.776,0.7761,160800000.0
2007-12-12 01:30:00,0.7761,0.7761,0.776,0.776,184600000.0
2007-12-12 01:31:00,0.776,0.776,0.7759,0.7759,144600000.0
2007-12-12 01:32:00,0.7759,0.7761,0.7754,0.7756,208700000.0
2007-12-12 01:33:00,0.7755,0.77555,0.77545,0.77555,10400000.0
2007-12-12 01:34:00,0.77555,0.776,0.77555,0.776,123000000.0
2007-12-12 01:35:00,0.7759,0.7759,0.7757,0.7759,118200000.0
2007-12-12 01:36:00,0.7759,0.7759,0.7759,0.7759,900000.0
2007-12-12 01:37:00,0.7758,0.7761,0.7758,0.7761,94100000.0
2007-12-12 01:38:00,0.7761,0.7765,0.776,0.77645,78300000.0
2007-12-12 01:39:00,0.7765,0.7766,0.77645,0.7765,131400000.0
2007-12-12 01:40:00,0.7765,0.7766,0.7764,0.7766,208500000.0
2007-12-12 01:41:00,0.7766,0.7766,0.7765,0.7765,142400000.0
2007-12-12 01:42:00,0.7766,0.77705,0.7766,0.777,254600000.0
2007-12-12 01:43:00,0.77695,0.7774,0.77695,0.7773,169800000.0
2007-12-12 01:44:00,0.7773,0.7777,0.7772,0.77755,374500000.0
2007-12-12 01:45:00,0.77755,0.77825,0.7775,0.77795,433900001.0
2007-12-12 01:46:00,0.778,0.778,0.7772,0.7775,299000000.0
2007-12-12 01:47:00,0.7775,0.7776,0.7773,0.7773,98100000.0
2007-12-12 01:48:00,0.7773,0.7774,0.77715,0.77715,199300000.0
2007-12-12 01:49:00,0.77715,0.77715,0.77665,0.7768,152800000.0
2007-12-12 01:50:00,0.77695,0.77695,0.77665,0.77665,419200000.0
2007-12-12 01:51:00,0.7766,0.77665,0.7764,0.7765,408000000.0
2007-12-12 01:52:00,0.7765,0.7766,0.7765,0.77655,49200000.0
2007-12-12 01:53:00,0.77655,0.77655,0.77635,0.7764,283600001.0
2007-12-12 01:54:00,0.7764,0.7767,0.7764,0.77665,177800000.0
2007-12-12 01:55:00,0.7767,0.7768,0.7766,0.77675,95100000.0
2007-12-12 01:56:00,0.777,0.777,0.7769,0.777,137300000.0
2007-12-12 01:57:00,0.77695,0.7774,0.7769,0.7774,172600000.0
2007-12-12 01:58:00,0.7774,0.7774,0.777,0.777,275000000.0
2007-12-12 01:59:00,0.777,0.7771,0.7768,0.7771,78800000.0
2007-12-12 02:00:00,0.77705,0.7774,0.7768,0.7768,177900000.0
2007-12-12 02:01:00,0.7768,0.7771,0.7768,0.7771,119400000.0
2007-12-12 02:02:00,0.7771,0.7773,0.7771,0.7773,99800000.0
2007-12-12 02:03:00,0.7774,0.7776,0.77735,0.7774,213800000.0
2007-12-12 02:04:00,0.77735,0.7774,0.77735,0.7774,119200000.0
2007-12-12 02:05:00,0.7774,0.7774,0.77715,0.77725,242000000.0
2007-12-12 02:06:00,0.77725,0.7773,0.77725,0.7773,83200000.0
2007-12-12 02:07:00,0.77715,0.7773,0.7767,0.7768,274700000.0
2007-12-12 02:08:00,0.7768,0.7768,0.77665,0.7768,62799999.0
2007-12-12 02:09:00,0.7768,0.7768,0.7763,0.7763,393600002.0
2007-12-12 02:10:00,0.7763,0.7765,0.7763,0.7765,227500000.0
2007-12-12 02:11:00,0.7765,0.7766,0.77645,0.7766,166400000.0
2007-12-12 02:12:00,0.7766,0.7769,0.7765,0.7769,182900000.0
2007-12-12 02:13:00,0.7768,0.7768,0.77665,0.77675,26100000.0
2007-12-12 02:14:00,0.77675,0.77675,0.77665,0.77665,18400000.0
2007-12-12 02:15:00,0.77675,0.7769,0.77675,0.7769,32800000.0
2007-12-12 02:16:00,0.7768,0.7768,0.7768,0.7768,7200000.0
2007-12-12 02:17:00,0.7768,0.7772,0.7768,0.7772,107000000.0
2007-12-12 02:18:00,0.7772,0.7774,0.77705,0.77705,383100000.0
2007-12-12 02:19:00,0.77705,0.7776,0.777,0.77755,158100000.0
2007-12-12 02:20:00,0.77755,0.77765,0.77745,0.77765,58300000.0
2007-12-12 02:21:00,0.77765,0.7777,0.77755,0.77765,258100000.0
2007-12-12 02:22:00,0.7777,0.7777,0.77755,0.77765,98200000.0
2007-12-12 02:23:00,0.77765,0.77765,0.7776,0.77765,123700000.0
2007-12-12 02:24:00,0.7776,0.7781,0.7775,0.7781,344300000.0
2007-12-12 02:25:00,0.7781,0.7789,0.7781,0.77845,698100000.0
2007-12-12 02:26:00,0.77845,0.77865,0.77845,0.7786,347600000.0
2007-12-12 02:27:00,0.7786,0.7794,0.7786,0.7791,685500000.0
2007-12-12 02:28:00,0.77905,0.7794,0.779,0.7793,629300000.0
2007-12-12 02:29:00,0.7793,0.7794,0.7792,0.7794,403000000.0
2007-12-12 02:30:00,0.7794,0.7794,0.779,0.7791,411700000.0
2007-12-12 02:31:00,0.7791,0.7793,0.7791,0.7792,271700003.0
2007-12-12 02:32:00,0.7793,0.7793,0.7789,0.7789,826599996.0
2007-12-12 02:33:00,0.7789,0.779,0.7787,0.7789,612799998.0
2007-12-12 02:34:00,0.779,0.779,0.7787,0.7787,495600000.0
2007-12-12 02:35:00,0.77875,0.7789,0.7787,0.77875,318000001.0
2007-12-12 02:36:00,0.77885,0.779,0.77885,0.779,213500000.0
2007-12-12 02:37:00,0.779,0.779,0.77885,0.7789,84400000.0
2007-12-12 02:38:00,0.77885,0.7789,0.77885,0.77885,52800000.0
2007-12-12 02:39:00,0.779,0.779,0.7789,0.7789,178800000.0
2007-12-12 02:40:00,0.77854,0.77892,0.77842,0.77862,360500003.0
2007-12-12 02:41:00,0.77885,0.779,0.77885,0.779,155900001.0
2007-12-12 02:42:00,0.77895,0.779,0.7788,0.779,309000003.0
2007-12-12 02:43:00,0.779,0.779,0.77885,0.77885,84900000.0
2007-12-12 02:44:00,0.77895,0.779,0.7789,0.779,59100000.0
2007-12-12 02:45:00,0.779,0.779,0.7788,0.77885,414299999.0
2007-12-12 02:46:00,0.7789,0.779,0.77865,0.7787,575000001.0
2007-12-12 02:47:00,0.7788,0.779,0.7787,0.7789,383900002.0
2007-12-12 02:48:00,0.7788,0.7789,0.77865,0.7787,195600002.0
2007-12-12 02:49:00,0.7787,0.7789,0.77865,0.7787,560499998.0
2007-12-12 02:50:00,0.7788,0.7789,0.7785,0.7786,516399992.0
2007-12-12 02:51:00,0.7786,0.77865,0.7782,0.7783,727200001.0
2007-12-12 02:52:00,0.7783,0.7784,0.7782,0.7784,258500000.0
2007-12-12 02:53:00,0.7784,0.7784,0.77815,0.77825,407000005.0
2007-12-12 02:54:00,0.77825,0.7784,0.77825,0.7784,14400000.0
2007-12-12 02:55:00,0.77825,0.7783,0.778,0.7781,463499997.0
2007-12-12 02:56:00,0.7781,0.7781,0.77805,0.7781,115199999.0
2007-12-12 02:57:00,0.7781,0.7781,0.77805,0.7781,142800000.0
2007-12-12 02:58:00,0.7781,0.7783,0.7781,0.7783,194800000.0
2007-12-12 02:59:00,0.7783,0.7783,0.77805,0.77805,20400000.0
2007-12-12 03:00:00,0.7781,0.7783,0.778,0.778,56800000.0
2007-12-12 03:01:00,0.778,0.7782,0.7778,0.7779,192400000.0
2007-12-12 03:02:00,0.7779,0.7779,0.77765,0.7777,280000000.0
2007-12-12 03:03:00,0.7777,0.7781,0.7777,0.7779,356800000.0
2007-12-12 03:04:00,0.7779,0.77825,0.7778,0.7781,360600000.0
2007-12-12 03:05:00,0.7781,0.7782,0.7779,0.7782,87200000.0
2007-12-12 03:06:00,0.7782,0.77825,0.778,0.7782,116700000.0
2007-12-12 03:07:00,0.77795,0.77795,0.7779,0.7779,27200000.0
2007-12-12 03:08:00,0.77795,0.7781,0.77795,0.778,52100000.0
2007-12-12 03:09:00,0.778,0.7781,0.778,0.778,207000000.0
2007-12-12 03:10:00,0.778,0.7781,0.7779,0.7781,328200000.0
2007-12-12 03:11:00,0.77815,0.77815,0.77805,0.77805,111200000.0
2007-12-12 03:12:00,0.77805,0.7782,0.778,0.7782,201000001.0
2007-12-12 03:13:00,0.77805,0.7782,0.77805,0.77815,84300001.0
2007-12-12 03:14:00,0.77815,0.7782,0.77795,0.7782,27300000.0
2007-12-12 03:15:00,0.7782,0.7782,0.77795,0.77815,166800000.0
2007-12-12 03:16:00,0.7782,0.7782,0.77805,0.77805,28800000.0
2007-12-12 03:17:00,0.77815,0.7782,0.77815,0.7782,43900000.0
2007-12-12 03:18:00,0.77815,0.77815,0.7781,0.7781,20200000.0
2007-12-12 03:19:00,0.7781,0.7781,0.77805,0.7781,69000000.0
2007-12-12 03:20:00,0.778,0.778,0.778,0.778,2400000.0
2007-12-12 03:21:00,0.778,0.7781,0.778,0.778,130800000.0
2007-12-12 03:22:00,0.778,0.778,0.778,0.778,51400000.0
2007-12-12 03:23:00,0.77795,0.77795,0.77795,0.77795,12000000.0
2007-12-12 03:24:00,0.77795,0.77795,0.77795,0.77795,2400000.0
2007-12-12 03:25:00,0.77795,0.7783,0.77795,0.7783,152900000.0
2007-12-12 03:26:00,0.7783,0.7783,0.7782,0.7783,147900000.0
2007-12-12 03:27:00,0.77825,0.7783,0.77825,0.7783,14600000.0
2007-12-12 03:28:00,0.7783,0.77835,0.7783,0.77835,13000000.0
2007-12-12 03:29:00,0.77835,0.77845,0.77835,0.7784,27000000.0
2007-12-12 03:30:00,0.7784,0.77855,0.77835,0.7785,424399999.0
2007-12-12 03:31:00,0.77855,0.77855,0.7785,0.7785,109000000.0
2007-12-12 03:32:00,0.7785,0.7785,0.7784,0.7785,436400000.0
2007-12-12 03:33:00,0.77845,0.7786,0.77845,0.77855,122899999.0
2007-12-12 03:34:00,0.77855,0.7786,0.77855,0.77855,19100000.0
2007-12-12 03:35:00,0.77855,0.77855,0.77835,0.7784,340799999.0
2007-12-12 03:36:00,0.7784,0.7784,0.77815,0.7782,283500001.0
2007-12-12 03:37:00,0.7782,0.7783,0.778,0.7781,281300000.0
2007-12-12 03:38:00,0.7781,0.7782,0.77805,0.7782,44800000.0
2007-12-12 03:39:00,0.7782,0.7782,0.7781,0.77815,188600000.0
2007-12-12 03:40:00,0.77815,0.7783,0.77815,0.7782,52200000.0
2007-12-12 03:41:00,0.7782,0.7784,0.7782,0.7784,181200000.0
2007-12-12 03:42:00,0.7784,0.77845,0.7783,0.7784,57300000.0
2007-12-12 03:43:00,0.7784,0.7784,0.7783,0.7783,115300000.0
2007-12-12 03:44:00,0.7783,0.7783,0.77815,0.7782,121000004.0
2007-12-12 03:45:00,0.77815,0.7782,0.77815,0.7782,45399999.0
2007-12-12 03:46:00,0.77815,0.7784,0.778,0.7784,140400002.0
2007-12-12 03:47:00,0.7784,0.7784,0.77835,0.7784,52100000.0
2007-12-12 03:48:00,0.77835,0.7784,0.77835,0.77835,61200000.0
2007-12-12 03:49:00,0.7784,0.7784,0.7784,0.7784,6800000.0
2007-12-12 03:50:00,0.7784,0.7784,0.7784,0.7784,10300000.0
2007-12-12 03:51:00,0.77835,0.77835,0.77835,0.77835,28800000.0
2007-12-12 03:52:00,0.778,0.77806,0.77794,0.77802,53000000.0
2007-12-12 03:53:00,0.77835,0.77835,0.77835,0.77835,19200000.0
2007-12-12 03:54:00,0.77835,0.7784,0.7782,0.7782,291999989.0
2007-12-12 03:55:00,0.7782,0.7782,0.77805,0.7781,266400001.0
2007-12-12 03:56:00,0.7781,0.7781,0.778,0.778,27400000.0
2007-12-12 03:57:00,0.7778,0.7781,0.7778,0.778,233299999.0
2007-12-12 03:58:00,0.77805,0.7782,0.77805,0.7782,18400000.0
2007-12-12 03:59:00,0.7781,0.7781,0.7781,0.7781,2400000.0
2007-12-12 04:00:00,0.7781,0.7784,0.7779,0.7783,64900000.0
2007-12-12 04:01:00,0.778,0.7786,0.778,0.7786,13800000.0
2007-12-12 04:02:00,0.7782,0.7782,0.7782,0.7782,42800000.0
2007-12-12 04:03:00,0.7782,0.7782,0.7782,0.7782,16800000.0
2007-12-12 04:04:00,0.77815,0.7782,0.7781,0.7781,14000000.0
2007-12-12 04:05:00,0.778,0.7782,0.778,0.7781,75600000.0
2007-12-12 04:06:00,0.7782,0.7782,0.7782,0.7782,2400000.0
2007-12-12 04:07:00,0.77805,0.77805,0.7779,0.7779,11200000.0
2007-12-12 04:08:00,0.77795,0.7781,0.77795,0.7781,49600000.0
2007-12-12 04:09:00,0.77805,0.7781,0.778,0.778,92499998.0
2007-12-12 04:10:00,0.778,0.778,0.7779,0.778,128400000.0
2007-12-12 04:11:00,0.778,0.7781,0.7779,0.778,292899992.0
2007-12-12 04:12:00,0.778,0.778,0.7779,0.77795,69200000.0
2007-12-12 04:13:00,0.77795,0.778,0.7779,0.77795,58600000.0
2007-12-12 04:14:00,0.77795,0.7781,0.7779,0.778,208600000.0
2007-12-12 04:15:00,0.77795,0.778,0.77795,0.778,26800000.0
2007-12-12 04:16:00,0.778,0.7781,0.7779,0.7779,258900002.0
2007-12-12 04:17:00,0.77785,0.7779,0.77785,0.7779,47699999.0
2007-12-12 04:18:00,0.7779,0.7779,0.7778,0.7778,226199997.0
2007-12-12 04:19:00,0.77775,0.7779,0.77775,0.7779,105400000.0
2007-12-12 04:20:00,0.7779,0.7779,0.77735,0.7774,431600000.0
2007-12-12 04:21:00,0.7774,0.7777,0.7774,0.7776,302400000.0
2007-12-12 04:22:00,0.77755,0.7779,0.77755,0.7778,142299997.0
2007-12-12 04:23:00,0.778,0.778,0.7777,0.7777,51100000.0
2007-12-12 04:24:00,0.77765,0.77765,0.77765,0.77765,2400000.0
2007-12-12 04:25:00,0.77765,0.7778,0.77765,0.7778,61400000.0
2007-12-12 04:26:00,0.77775,0.77775,0.77755,0.77755,11200000.0
2007-12-12 04:27:00,0.77775,0.77775,0.77775,0.77775,14400000.0
2007-12-12 04:28:00,0.77775,0.7779,0.77775,0.7779,71600000.0
2007-12-12 04:29:00,0.7779,0.7779,0.7778,0.7779,130100000.0
2007-12-12 04:30:00,0.77785,0.77785,0.77785,0.77785,2400000.0
2007-12-12 04:31:00,0.77785,0.7779,0.77785,0.7779,6200000.0
2007-12-12 04:32:00,0.7779,0.778,0.7779,0.778,168499998.0
2007-12-12 04:33:00,0.778,0.7784,0.778,0.77815,227600000.0
2007-12-12 04:34:00,0.77815,0.7784,0.77815,0.7784,25200000.0
2007-12-12 04:35:00,0.7783,0.7784,0.7783,0.7784,101000000.0
2007-12-12 04:36:00,0.7784,0.7785,0.77835,0.7785,104700000.0
2007-12-12 04:37:00,0.7785,0.7786,0.7785,0.7786,96900000.0
2007-12-12 04:38:00,0.7786,0.7786,0.7786,0.7786,106200000.0
2007-12-12 04:39:00,0.7786,0.7786,0.7784,0.7784,110800000.0
2007-12-12 04:40:00,0.77835,0.7788,0.7783,0.7785,335800001.0
2007-12-12 04:41:00,0.7785,0.7785,0.77845,0.7785,272200006.0
2007-12-12 04:42:00,0.7785,0.7786,0.7785,0.7786,160500000.0
2007-12-12 04:43:00,0.77855,0.7789,0.7785,0.7787,298400006.0
2007-12-12 04:44:00,0.7787,0.77895,0.77865,0.7788,307000000.0
2007-12-12 04:45:00,0.7788,0.7788,0.77865,0.77875,164100003.0
2007-12-12 04:46:00,0.77875,0.7789,0.77875,0.7789,146700000.0
2007-12-12 04:47:00,0.7789,0.77895,0.77885,0.77895,114200000.0
2007-12-12 04:48:00,0.77895,0.77895,0.77855,0.77855,324900000.0
2007-12-12 04:49:00,0.77855,0.7788,0.77855,0.7787,128300002.0
2007-12-12 04:50:00,0.7787,0.7788,0.7787,0.7787,46400000.0
2007-12-12 04:51:00,0.7787,0.7788,0.77865,0.7787,65800000.0
2007-12-12 04:52:00,0.7787,0.7787,0.7786,0.7787,20800000.0
2007-12-12 04:53:00,0.7787,0.779,0.7787,0.7787,209600000.0
2007-12-12 04:54:00,0.77865,0.7787,0.77865,0.77865,40800000.0
2007-12-12 04:55:00,0.77865,0.77865,0.7786,0.7786,96600000.0
2007-12-12 04:56:00,0.7786,0.7786,0.7785,0.7786,22800000.0
2007-12-12 04:57:00,0.7786,0.7786,0.77855,0.7786,20800000.0
2007-12-12 04:58:00,0.7785,0.7786,0.7785,0.7786,5800000.0
2007-12-12 04:59:00,0.7786,0.77865,0.7783,0.7783,121900000.0
2007-12-12 05:00:00,0.7783,0.7783,0.7782,0.7782,63900000.0
2007-12-12 05:01:00,0.77825,0.77825,0.77825,0.77825,7200000.0
2007-12-12 05:02:00,0.77825,0.7784,0.77825,0.7784,68000000.0
2007-12-12 05:03:00,0.7784,0.7785,0.77835,0.77845,176400000.0
2007-12-12 05:04:00,0.77845,0.77845,0.7784,0.7784,217200000.0
2007-12-12 05:05:00,0.7784,0.7785,0.7783,0.7785,312700000.0
2007-12-12 05:06:00,0.7785,0.7785,0.77845,0.77845,75000000.0
2007-12-12 05:07:00,0.77845,0.7785,0.7784,0.7784,213300000.0
2007-12-12 05:08:00,0.77845,0.7785,0.7784,0.7784,59300000.0
2007-12-12 05:09:00,0.7784,0.7785,0.7784,0.7785,14200000.0
2007-12-12 05:10:00,0.77835,0.7785,0.77835,0.77845,140100000.0
2007-12-12 05:11:00,0.77845,0.7785,0.77845,0.7785,40000000.0
2007-12-12 05:12:00,0.7785,0.7785,0.77845,0.7785,57900000.0
2007-12-12 05:13:00,0.7785,0.7785,0.77845,0.77845,30600000.0
2007-12-12 05:14:00,0.77845,0.77895,0.77845,0.77895,56400000.0
2007-12-12 05:15:00,0.77895,0.77905,0.7788,0.7788,90700000.0
2007-12-12 05:16:00,0.7788,0.7788,0.7788,0.7788,76200000.0
2007-12-12 05:17:00,0.77875,0.7788,0.77875,0.7788,8700000.0
2007-12-12 05:18:00,0.77875,0.7788,0.7786,0.7787,59600000.0
2007-12-12 05:19:00,0.7786,0.7788,0.77845,0.7787,88400000.0
2007-12-12 05:20:00,0.7787,0.7788,0.77865,0.7787,78900000.0
2007-12-12 05:21:00,0.77875,0.7789,0.7787,0.7788,232100000.0
2007-12-12 05:22:00,0.7789,0.779,0.7789,0.779,197800000.0
2007-12-12 05:23:00,0.779,0.779,0.7789,0.779,115700000.0
2007-12-12 05:24:00,0.779,0.779,0.7787,0.7788,219899999.0
2007-12-12 05:25:00,0.7788,0.779,0.7787,0.7789,186500000.0
2007-12-12 05:26:00,0.779,0.7792,0.779,0.7792,188000000.0
2007-12-12 05:27:00,0.7792,0.7792,0.7792,0.7792,19200000.0
2007-12-12 05:28:00,0.779,0.7794,0.779,0.7794,472100001.0
2007-12-12 05:29:00,0.7794,0.7795,0.7793,0.7795,70400000.0
2007-12-12 05:30:00,0.7795,0.78025,0.7792,0.7796,261200000.0
2007-12-12 05:31:00,0.7796,0.7796,0.7793,0.7793,174700000.0
2007-12-12 05:32:00,0.7793,0.7793,0.7793,0.7793,19500000.0
2007-12-12 05:33:00,0.77925,0.7793,0.7792,0.7792,78000000.0
2007-12-12 05:34:00,0.77915,0.7792,0.77915,0.7792,34100000.0
2007-12-12 05:35:00,0.7792,0.7792,0.7789,0.7789,43500000.0
2007-12-12 05:36:00,0.7789,0.7791,0.7789,0.779,125800002.0
2007-12-12 05:37:00,0.7789,0.7789,0.77865,0.77865,63200000.0
2007-12-12 05:38:00,0.77865,0.7788,0.77855,0.7787,115700000.0
2007-12-12 05:39:00,0.77865,0.7787,0.77855,0.7787,78300000.0
2007-12-12 05:40:00,0.7787,0.7787,0.7786,0.7787,66500000.0
2007-12-12 05:41:00,0.7787,0.7787,0.77855,0.77855,33400000.0
2007-12-12 05:42:00,0.7784,0.7786,0.7783,0.7784,119600000.0
2007-12-12 05:43:00,0.77835,0.7785,0.77835,0.7785,74200000.0
2007-12-12 05:44:00,0.7784,0.7785,0.7784,0.77845,6100000.0
2007-12-12 05:45:00,0.7785,0.7785,0.7784,0.7785,43299998.0
2007-12-12 05:46:00,0.7784,0.7786,0.7784,0.77855,56500000.0
2007-12-12 05:47:00,0.7786,0.7786,0.77855,0.77855,34200000.0
2007-12-12 05:48:00,0.7785,0.7786,0.7785,0.7786,19900000.0
2007-12-12 05:49:00,0.7785,0.7786,0.7785,0.7786,48500000.0
2007-12-12 05:50:00,0.77855,0.7786,0.77855,0.7786,97600000.0
2007-12-12 05:51:00,0.7786,0.7787,0.7786,0.7786,82600000.0
2007-12-12 05:52:00,0.7786,0.7787,0.7786,0.7786,73800000.0
2007-12-12 05:53:00,0.7786,0.7787,0.77855,0.77855,92400000.0
2007-12-12 05:54:00,0.7786,0.7787,0.7785,0.7785,232700006.0
2007-12-12 05:55:00,0.7785,0.7785,0.77835,0.77835,11200000.0
2007-12-12 05:56:00,0.7785,0.7786,0.77845,0.7786,24100000.0
2007-12-12 05:57:00,0.7785,0.7786,0.7785,0.7785,20000000.0
2007-12-12 05:58:00,0.7785,0.7786,0.77795,0.77845,486400000.0
2007-12-12 05:59:00,0.77845,0.77845,0.77825,0.7784,172800001.0
2007-12-12 06:00:00,0.77808,0.77828,0.77791,0.77809,141400000.0
2007-12-12 06:01:00,0.7783,0.7787,0.7783,0.7787,113600000.0
2007-12-12 06:02:00,0.7787,0.7787,0.7786,0.7786,1800000.0
2007-12-12 06:03:00,0.7785,0.7785,0.77835,0.77835,9600000.0
2007-12-12 06:04:00,0.7786,0.7786,0.77855,0.7786,13300000.0
2007-12-12 06:05:00,0.7786,0.77885,0.7786,0.77885,25000000.0
2007-12-12 06:06:00,0.77885,0.77885,0.7787,0.7787,12800000.0
2007-12-12 06:07:00,0.7787,0.77885,0.7787,0.77885,12400000.0
2007-12-12 06:08:00,0.77875,0.77875,0.77875,0.77875,12000000.0
2007-12-12 06:09:00,0.77862,0.77862,0.77828,0.77854,31500000.0
2007-12-12 06:10:00,0.77875,0.77875,0.77875,0.77875,7200000.0
2007-12-12 06:11:00,0.77885,0.77905,0.77885,0.77905,36800000.0
2007-12-12 06:12:00,0.77905,0.77945,0.77905,0.77945,92100000.0
2007-12-12 06:13:00,0.77945,0.77945,0.7791,0.7793,102600000.0
2007-12-12 06:14:00,0.7793,0.7793,0.77915,0.7792,172799997.0
2007-12-12 06:15:00,0.7791,0.7798,0.7791,0.7792,120300000.0
2007-12-12 06:16:00,0.7793,0.7794,0.7792,0.7794,97000000.0
2007-12-12 06:17:00,0.7794,0.7794,0.77915,0.77925,51400000.0
2007-12-12 06:18:00,0.7793,0.7794,0.77925,0.7794,506700000.0
2007-12-12 06:19:00,0.7794,0.7795,0.7794,0.7794,529700000.0
2007-12-12 06:20:00,0.7794,0.7795,0.77925,0.77925,251200000.0
2007-12-12 06:21:00,0.77925,0.77925,0.77895,0.779,291300000.0
2007-12-12 06:22:00,0.779,0.779,0.77855,0.7787,235400000.0
2007-12-12 06:23:00,0.77855,0.7787,0.77855,0.7787,12300000.0
2007-12-12 06:24:00,0.7787,0.7787,0.7784,0.7785,99800000.0
2007-12-12 06:25:00,0.7785,0.7785,0.77835,0.7785,59300000.0
2007-12-12 06:26:00,0.7785,0.7785,0.77835,0.77835,26400000.0
2007-12-12 06:27:00,0.7784,0.7785,0.7783,0.7784,244700000.0
2007-12-12 06:28:00,0.7783,0.7784,0.7783,0.7784,4800000.0
2007-12-12 06:29:00,0.7784,0.7784,0.77835,0.77835,435400000.0
2007-12-12 06:30:00,0.77835,0.7784,0.7782,0.7782,44500000.0
2007-12-12 06:31:00,0.7782,0.7782,0.7781,0.7782,30800000.0
2007-12-12 06:32:00,0.7782,0.7782,0.778,0.7781,291000000.0
2007-12-12 06:33:00,0.7781,0.7784,0.77795,0.778,439700000.0
2007-12-12 06:34:00,0.778,0.77815,0.778,0.77815,42600000.0
2007-12-12 06:35:00,0.77815,0.77815,0.778,0.77805,152800000.0
2007-12-12 06:36:00,0.77805,0.7781,0.778,0.7781,131600000.0
2007-12-12 06:37:00,0.7781,0.7782,0.77795,0.77795,423300001.0
2007-12-12 06:38:00,0.77795,0.7781,0.77795,0.77805,209400000.0
2007-12-12 06:39:00,0.77805,0.7781,0.77795,0.778,230000000.0
2007-12-12 06:40:00,0.7781,0.7782,0.77805,0.7781,204400000.0
2007-12-12 06:41:00,0.7781,0.7781,0.778,0.778,107000000.0
2007-12-12 06:42:00,0.7781,0.7783,0.7781,0.7782,144100000.0
2007-12-12 06:43:00,0.77815,0.77835,0.778,0.77835,37700000.0
2007-12-12 06:44:00,0.77835,0.7788,0.7783,0.7788,210000000.0
2007-12-12 06:45:00,0.7786,0.77885,0.7786,0.7788,146900000.0
2007-12-12 06:46:00,0.77855,0.7789,0.77855,0.7788,63200000.0
2007-12-12 06:47:00,0.7788,0.7788,0.7787,0.7787,137500000.0
2007-12-12 06:48:00,0.7787,0.77925,0.7787,0.779,174400000.0
2007-12-12 06:49:00,0.77895,0.77905,0.77895,0.77905,66600000.0
2007-12-12 06:50:00,0.779,0.77905,0.779,0.779,83600000.0
2007-12-12 06:51:00,0.779,0.779,0.77895,0.77895,12500000.0
2007-12-12 06:52:00,0.779,0.7794,0.77895,0.7793,293800001.0
2007-12-12 06:53:00,0.7793,0.7796,0.7793,0.7795,59100000.0
2007-12-12 06:54:00,0.7795,0.7797,0.77945,0.7795,101800000.0
2007-12-12 06:55:00,0.7795,0.77985,0.7795,0.7797,85100000.0
2007-12-12 06:56:00,0.7797,0.7797,0.7794,0.77945,210100000.0
2007-12-12 06:57:00,0.77945,0.7796,0.7792,0.7795,115600000.0
2007-12-12 06:58:00,0.7795,0.78025,0.7795,0.78025,228200000.0
2007-12-12 06:59:00,0.78025,0.7804,0.78005,0.7804,694099995.0
2007-12-12 07:00:00,0.7804,0.7805,0.7802,0.7802,475100000.0
2007-12-12 07:01:00,0.7802,0.78035,0.7802,0.7803,181000000.0
2007-12-12 07:02:00,0.7803,0.7803,0.7802,0.7802,165400000.0
2007-12-12 07:03:00,0.7802,0.7804,0.7802,0.78035,601699996.0
2007-12-12 07:04:00,0.7804,0.7807,0.7804,0.7806,584799997.0
2007-12-12 07:05:00,0.7806,0.7808,0.7806,0.78065,80800000.0
2007-12-12 07:06:00,0.78065,0.7816,0.78065,0.7816,517200000.0
2007-12-12 07:07:00,0.7816,0.7817,0.78145,0.78155,334799999.0
2007-12-12 07:08:00,0.7816,0.7816,0.78105,0.7812,136300000.0
2007-12-12 07:09:00,0.7812,0.7812,0.7808,0.78085,654100000.0
2007-12-12 07:10:00,0.7809,0.781,0.78085,0.781,340400000.0
2007-12-12 07:11:00,0.781,0.7812,0.781,0.7812,308300000.0
2007-12-12 07:12:00,0.7812,0.7814,0.78115,0.7813,1169000000.0
2007-12-12 07:13:00,0.7813,0.7819,0.7813,0.7819,305200000.0
2007-12-12 07:14:00,0.7819,0.782,0.78155,0.78155,878499997.0
2007-12-12 07:15:00,0.7816,0.7817,0.7815,0.7817,507700001.0
2007-12-12 07:16:00,0.7817,0.782,0.7816,0.7818,437300008.0
2007-12-12 07:17:00,0.7818,0.7819,0.7817,0.7818,68000000.0
2007-12-12 07:18:00,0.7818,0.78215,0.7818,0.7819,312900001.0
2007-12-12 07:19:00,0.7819,0.7821,0.7818,0.7821,168100000.0
2007-12-12 07:20:00,0.7821,0.7827,0.782,0.7821,188000000.0
2007-12-12 07:21:00,0.7821,0.78215,0.78205,0.7821,43500000.0
2007-12-12 07:22:00,0.7821,0.78215,0.782,0.782,95800000.0
2007-12-12 07:23:00,0.782,0.7821,0.782,0.7821,83700000.0
2007-12-12 07:24:00,0.7821,0.7821,0.78195,0.7821,215800000.0
2007-12-12 07:25:00,0.7821,0.7821,0.7819,0.782,42600000.0
2007-12-12 07:26:00,0.782,0.7822,0.782,0.7822,167100000.0
2007-12-12 07:27:00,0.7822,0.7834,0.7822,0.7833,718099999.0
2007-12-12 07:28:00,0.7833,0.78395,0.78305,0.7836,203900000.0
2007-12-12 07:29:00,0.7836,0.7836,0.7835,0.7836,353500006.0
2007-12-12 07:30:00,0.7836,0.7844,0.78355,0.7841,165700000.0
2007-12-12 07:31:00,0.7841,0.78445,0.784,0.7843,677600000.0
2007-12-12 07:32:00,0.7843,0.7843,0.78345,0.7838,806400001.0
2007-12-12 07:33:00,0.78375,0.7838,0.78345,0.7837,277400000.0
2007-12-12 07:34:00,0.78365,0.78365,0.783,0.78315,628100000.0
2007-12-12 07:35:00,0.7832,0.7833,0.78265,0.7832,761400000.0
2007-12-12 07:36:00,0.7832,0.7833,0.783,0.7831,410300000.0
2007-12-12 07:37:00,0.78305,0.78325,0.78305,0.78325,191700000.0
2007-12-12 07:38:00,0.7832,0.78355,0.78305,0.78355,154700000.0
2007-12-12 07:39:00,0.7837,0.7837,0.7836,0.78365,191900000.0
2007-12-12 07:40:00,0.7837,0.7837,0.78345,0.7837,184900000.0
2007-12-12 07:41:00,0.7837,0.7837,0.78355,0.78365,60000000.0
2007-12-12 07:42:00,0.78365,0.7843,0.7836,0.7843,92000000.0
2007-12-12 07:43:00,0.7843,0.78525,0.7843,0.78525,208200000.0
2007-12-12 07:44:00,0.78525,0.7855,0.7845,0.78455,544100001.0
2007-12-12 07:45:00,0.7844,0.7846,0.7843,0.7844,260200000.0
2007-12-12 07:46:00,0.78435,0.7846,0.78425,0.7846,227300000.0
2007-12-12 07:47:00,0.7846,0.78505,0.7845,0.7845,215200000.0
2007-12-12 07:48:00,0.7845,0.7846,0.78445,0.7845,287400000.0
2007-12-12 07:49:00,0.7845,0.7845,0.784,0.7844,322500001.0
2007-12-12 07:50:00,0.7844,0.7845,0.7843,0.7845,79800000.0
2007-12-12 07:51:00,0.7844,0.7846,0.78435,0.78445,101000000.0
2007-12-12 07:52:00,0.7846,0.7847,0.7845,0.7847,242200000.0
2007-12-12 07:53:00,0.7847,0.7852,0.7846,0.7848,437600000.0
2007-12-12 07:54:00,0.7848,0.7848,0.78445,0.7846,509200004.0
2007-12-12 07:55:00,0.7847,0.785,0.7847,0.785,233900000.0
2007-12-12 07:56:00,0.78495,0.785,0.7848,0.785,290800000.0
2007-12-12 07:57:00,0.785,0.785,0.7847,0.7847,117900000.0
2007-12-12 07:58:00,0.7847,0.78475,0.7844,0.78465,453700001.0
2007-12-12 07:59:00,0.7847,0.78485,0.7845,0.7847,266600000.0
2007-12-12 08:00:00,0.7847,0.7847,0.7842,0.7842,357299996.0
2007-12-12 08:01:00,0.7843,0.7843,0.7838,0.784,304500000.0
2007-12-12 08:02:00,0.78405,0.7841,0.78405,0.7841,231300000.0
2007-12-12 08:03:00,0.78405,0.7841,0.78405,0.7841,447999993.0
2007-12-12 08:04:00,0.7841,0.7843,0.7841,0.7842,263000006.0
2007-12-12 08:05:00,0.7841,0.78445,0.7841,0.78425,494900003.0
2007-12-12 08:06:00,0.78425,0.7844,0.7842,0.7844,295700011.0
2007-12-12 08:07:00,0.7844,0.78445,0.78425,0.7844,249699997.0
2007-12-12 08:08:00,0.7844,0.7844,0.7842,0.78435,174800004.0
2007-12-12 08:09:00,0.78435,0.78475,0.7843,0.78475,154999997.0
2007-12-12 08:10:00,0.785,0.7854,0.785,0.7854,465999996.0
2007-12-12 08:11:00,0.78535,0.7854,0.7848,0.7848,176800000.0
2007-12-12 08:12:00,0.7848,0.7849,0.78455,0.7846,179700000.0
2007-12-12 08:13:00,0.7846,0.7846,0.7844,0.7845,212500000.0
2007-12-12 08:14:00,0.7844,0.7845,0.78435,0.7845,198000000.0
2007-12-12 08:15:00,0.78445,0.7847,0.78445,0.78445,404400000.0
2007-12-12 08:16:00,0.7847,0.7847,0.7843,0.78445,172800000.0
2007-12-12 08:17:00,0.78455,0.7846,0.7844,0.7845,193200001.0
2007-12-12 08:18:00,0.7845,0.7847,0.7844,0.7844,275600000.0
2007-12-12 08:19:00,0.7844,0.7845,0.7837,0.7837,211500000.0
2007-12-12 08:20:00,0.7837,0.7838,0.78355,0.7837,252799998.0
2007-12-12 08:21:00,0.7837,0.7838,0.7836,0.7837,217100000.0
2007-12-12 08:22:00,0.78375,0.78375,0.78355,0.7837,213600000.0
2007-12-12 08:23:00,0.7837,0.7837,0.78345,0.78365,51100000.0
2007-12-12 08:24:00,0.78345,0.7835,0.78345,0.7835,18400000.0
2007-12-12 08:25:00,0.7835,0.7837,0.7835,0.7836,134400000.0
2007-12-12 08:26:00,0.78355,0.7836,0.78355,0.7836,80000000.0
2007-12-12 08:27:00,0.7836,0.7836,0.7835,0.7836,169600000.0
2007-12-12 08:28:00,0.7834,0.7836,0.7834,0.7836,126400000.0
2007-12-12 08:29:00,0.7836,0.78415,0.78355,0.784,264800000.0
2007-12-12 08:30:00,0.784,0.784,0.7839,0.7839,8800000.0
2007-12-12 08:31:00,0.7839,0.7839,0.7839,0.7839,76100000.0
2007-12-12 08:32:00,0.7839,0.7841,0.7839,0.784,416800000.0
2007-12-12 08:33:00,0.784,0.78425,0.7839,0.78425,384099999.0
2007-12-12 08:34:00,0.7842,0.7842,0.7839,0.78395,305200001.0
2007-12-12 08:35:00,0.78395,0.78395,0.7836,0.78375,102600000.0
2007-12-12 08:36:00,0.78375,0.7838,0.78375,0.7838,33100000.0
2007-12-12 08:37:00,0.7838,0.7838,0.78365,0.78365,12200000.0
2007-12-12 08:38:00,0.78365,0.78365,0.78365,0.78365,2900000.0
2007-12-12 08:39:00,0.78365,0.78365,0.78365,0.78365,11600000.0
2007-12-12 08:40:00,0.78345,0.78365,0.78345,0.78345,36600000.0
2007-12-12 08:41:00,0.78365,0.78365,0.78365,0.78365,16300000.0
2007-12-12 08:42:00,0.78365,0.7839,0.78365,0.7839,27700000.0
2007-12-12 08:43:00,0.78375,0.78375,0.78375,0.78375,14400000.0
2007-12-12 08:44:00,0.784,0.784,0.7839,0.784,49600000.0
2007-12-12 08:45:00,0.78395,0.7843,0.78395,0.7843,199200000.0
2007-12-12 08:46:00,0.78425,0.7846,0.784,0.7841,286400000.0
2007-12-12 08:47:00,0.7842,0.7842,0.7841,0.7841,50200000.0
2007-12-12 08:48:00,0.7839,0.7841,0.7839,0.784,30400000.0
2007-12-12 08:49:00,0.784,0.7841,0.78385,0.7839,218000000.0
2007-12-12 08:50:00,0.78385,0.7839,0.78375,0.7838,44799999.0
2007-12-12 08:51:00,0.7838,0.7838,0.78365,0.7837,49899999.0
2007-12-12 08:52:00,0.7837,0.7837,0.7835,0.7836,186800001.0
2007-12-12 08:53:00,0.7836,0.7836,0.78335,0.7835,531800001.0
2007-12-12 08:54:00,0.7835,0.78355,0.7835,0.78355,71500000.0
2007-12-12 08:55:00,0.78355,0.78355,0.78355,0.78355,3000000.0
2007-12-12 08:56:00,0.78355,0.78355,0.78325,0.7833,140400000.0
2007-12-12 08:57:00,0.78315,0.7834,0.78315,0.78325,106300000.0
2007-12-12 08:58:00,0.78325,0.78355,0.78325,0.78355,154100002.0
2007-12-12 08:59:00,0.78355,0.78355,0.78345,0.78355,56400000.0
2007-12-12 09:00:00,0.78355,0.78365,0.78355,0.7836,75200000.0
2007-12-12 09:01:00,0.7836,0.7837,0.78345,0.7837,48600000.0
2007-12-12 09:02:00,0.7837,0.7837,0.7836,0.7837,4500000.0
2007-12-12 09:03:00,0.7837,0.7837,0.78335,0.7835,217000000.0
2007-12-12 09:04:00,0.7835,0.7836,0.78345,0.78355,127200000.0
2007-12-12 09:05:00,0.78355,0.7836,0.78355,0.7836,95600000.0
2007-12-12 09:06:00,0.7836,0.7837,0.78355,0.78365,94600000.0
2007-12-12 09:07:00,0.78365,0.7837,0.78365,0.7837,32000000.0
2007-12-12 09:08:00,0.7837,0.78395,0.7837,0.78395,124500000.0
2007-12-12 09:09:00,0.78395,0.78395,0.7839,0.7839,109700000.0
2007-12-12 09:10:00,0.78395,0.7845,0.7839,0.7845,301600000.0
2007-12-12 09:11:00,0.78445,0.7846,0.7844,0.78445,280200000.0
2007-12-12 09:12:00,0.7845,0.78475,0.78445,0.7845,534000000.0
2007-12-12 09:13:00,0.7845,0.78455,0.7845,0.7845,405200000.0
2007-12-12 09:14:00,0.7845,0.7846,0.78445,0.7845,215200000.0
2007-12-12 09:15:00,0.7845,0.78455,0.7841,0.78415,564499997.0
2007-12-12 09:16:00,0.78415,0.78455,0.784,0.78445,263500000.0
2007-12-12 09:17:00,0.78445,0.785,0.78445,0.78485,495500000.0
2007-12-12 09:18:00,0.7849,0.7849,0.78465,0.7847,288200000.0
2007-12-12 09:19:00,0.7847,0.7847,0.7839,0.78435,413700000.0
2007-12-12 09:20:00,0.78435,0.78445,0.78365,0.7841,548000003.0
2007-12-12 09:21:00,0.78415,0.7842,0.78415,0.78415,126400000.0
2007-12-12 09:22:00,0.78415,0.7842,0.78415,0.7842,25500000.0
2007-12-12 09:23:00,0.7842,0.78435,0.7842,0.78425,362399997.0
2007-12-12 09:24:00,0.78425,0.7844,0.78425,0.7844,209500001.0
2007-12-12 09:25:00,0.7844,0.7844,0.78435,0.7844,328000000.0
2007-12-12 09:26:00,0.7844,0.7844,0.78435,0.78435,58300000.0
2007-12-12 09:27:00,0.7844,0.7845,0.78435,0.7844,411500001.0
2007-12-12 09:28:00,0.7844,0.7844,0.78435,0.78435,114400000.0
2007-12-12 09:29:00,0.7844,0.7844,0.7842,0.7842,77600000.0
2007-12-12 09:30:00,0.7842,0.7842,0.784,0.784,182400000.0
2007-12-12 09:31:00,0.784,0.7843,0.784,0.7841,398300000.0
2007-12-12 09:32:00,0.7841,0.78425,0.78395,0.784,423200000.0
2007-12-12 09:33:00,0.784,0.784,0.78395,0.784,204299998.0
2007-12-12 09:34:00,0.78405,0.78455,0.78395,0.7844,429799999.0
2007-12-12 09:35:00,0.7844,0.78465,0.7844,0.7845,396800000.0
2007-12-12 09:36:00,0.7845,0.7845,0.7844,0.7845,261600000.0
2007-12-12 09:37:00,0.7845,0.7847,0.7844,0.78465,153599999.0
2007-12-12 09:38:00,0.78465,0.7847,0.7845,0.7845,214700000.0
2007-12-12 09:39:00,0.7846,0.7846,0.78455,0.7846,440400000.0
2007-12-12 09:40:00,0.7846,0.78465,0.7845,0.78455,337700001.0
2007-12-12 09:41:00,0.7846,0.7846,0.7845,0.7846,326699998.0
2007-12-12 09:42:00,0.7846,0.7846,0.78455,0.7846,54200000.0
2007-12-12 09:43:00,0.7845,0.7846,0.7845,0.7846,235200000.0
2007-12-12 09:44:00,0.7846,0.7846,0.7844,0.78445,523999996.0
2007-12-12 09:45:00,0.78445,0.7845,0.7843,0.7843,120000000.0
2007-12-12 09:46:00,0.7843,0.7843,0.7843,0.7843,299600000.0
2007-12-12 09:47:00,0.78425,0.7844,0.7841,0.7842,298899995.0
2007-12-12 09:48:00,0.7842,0.7842,0.78415,0.7842,164800000.0
2007-12-12 09:49:00,0.78415,0.7846,0.78415,0.7845,569799996.0
2007-12-12 09:50:00,0.7845,0.7847,0.7844,0.7846,491299999.0
2007-12-12 09:51:00,0.7846,0.78495,0.7846,0.7849,483300001.0
2007-12-12 09:52:00,0.78495,0.785,0.7849,0.785,176000000.0
2007-12-12 09:53:00,0.78505,0.7851,0.7849,0.785,419300000.0
2007-12-12 09:54:00,0.785,0.7851,0.7849,0.78495,124800001.0
2007-12-12 09:55:00,0.78495,0.785,0.78495,0.78495,381299994.0
2007-12-12 09:56:00,0.785,0.785,0.78485,0.78495,324299998.0
2007-12-12 09:57:00,0.78495,0.785,0.7846,0.7846,835999991.0
2007-12-12 09:58:00,0.7846,0.78465,0.78455,0.78465,92100000.0
2007-12-12 09:59:00,0.78465,0.78465,0.78455,0.78455,40000000.0
2007-12-12 10:00:00,0.78455,0.7847,0.7845,0.7845,47100000.0
2007-12-12 10:01:00,0.7845,0.7847,0.7843,0.78455,246599998.0
2007-12-12 10:02:00,0.7846,0.7848,0.78435,0.78435,248699999.0
2007-12-12 10:03:00,0.7844,0.7845,0.784,0.784,285100000.0
2007-12-12 10:04:00,0.784,0.784,0.7836,0.7839,194400000.0
2007-12-12 10:05:00,0.7839,0.7847,0.7837,0.7845,680499996.0
2007-12-12 10:06:00,0.7845,0.7846,0.7841,0.7844,201600000.0
2007-12-12 10:07:00,0.7844,0.7845,0.7842,0.7842,191600000.0
2007-12-12 10:08:00,0.7842,0.7842,0.78405,0.7841,160000000.0
2007-12-12 10:09:00,0.7841,0.7841,0.7834,0.7834,483200000.0
2007-12-12 10:10:00,0.7834,0.78365,0.7834,0.78365,981800010.0
2007-12-12 10:11:00,0.7837,0.78385,0.78365,0.78385,442399998.0
2007-12-12 10:12:00,0.78385,0.78395,0.7838,0.7839,456099998.0
2007-12-12 10:13:00,0.78395,0.7841,0.78365,0.7838,624900001.0
2007-12-12 10:14:00,0.7837,0.78395,0.78345,0.7838,407300000.0
2007-12-12 10:15:00,0.7838,0.78385,0.78365,0.78375,302599999.0
2007-12-12 10:16:00,0.78375,0.78395,0.78375,0.78395,174000000.0
2007-12-12 10:17:00,0.78395,0.78435,0.78395,0.7842,158400002.0
2007-12-12 10:18:00,0.7842,0.78425,0.7841,0.7842,168199999.0
2007-12-12 10:19:00,0.7842,0.78425,0.784,0.78425,100000000.0
2007-12-12 10:20:00,0.78425,0.78435,0.78425,0.78435,40300000.0
2007-12-12 10:21:00,0.78435,0.78435,0.78405,0.7842,196600000.0
2007-12-12 10:22:00,0.7842,0.7842,0.78415,0.78415,42900000.0
2007-12-12 10:23:00,0.7842,0.7842,0.78355,0.78365,310400000.0
2007-12-12 10:24:00,0.78365,0.78385,0.78345,0.78385,660899990.0
2007-12-12 10:25:00,0.78385,0.78385,0.78365,0.78375,884199992.0
2007-12-12 10:26:00,0.78385,0.78395,0.7837,0.78385,633499991.0
2007-12-12 10:27:00,0.78385,0.78385,0.78365,0.78385,1437599993.0
2007-12-12 10:28:00,0.78395,0.78395,0.78375,0.7838,302000001.0
2007-12-12 10:29:00,0.78385,0.78385,0.7838,0.7838,18200000.0
2007-12-12 10:30:00,0.7838,0.78385,0.7838,0.7838,30200000.0
2007-12-12 10:31:00,0.78385,0.78385,0.7838,0.78385,56100000.0
2007-12-12 10:32:00,0.78385,0.78395,0.7838,0.78385,111200000.0
2007-12-12 10:33:00,0.78385,0.78395,0.78375,0.78375,202400000.0
2007-12-12 10:34:00,0.78375,0.78385,0.78355,0.78355,392800000.0
2007-12-12 10:35:00,0.78365,0.78365,0.78355,0.78365,387299998.0
2007-12-12 10:36:00,0.7836,0.7837,0.78355,0.78365,573300003.0
2007-12-12 10:37:00,0.7837,0.7837,0.7836,0.78365,240500000.0
2007-12-12 10:38:00,0.78365,0.7837,0.78365,0.78365,23200000.0
2007-12-12 10:39:00,0.78365,0.7837,0.7836,0.78365,311600000.0
2007-12-12 10:40:00,0.78355,0.78365,0.78355,0.7836,191200001.0
2007-12-12 10:41:00,0.78355,0.78365,0.78355,0.78365,312000002.0
2007-12-12 10:42:00,0.78365,0.78425,0.78365,0.78425,1175999997.0
2007-12-12 10:43:00,0.78415,0.78435,0.78395,0.78405,632799990.0
2007-12-12 10:44:00,0.784,0.78405,0.78395,0.78395,488699985.0
2007-12-12 10:45:00,0.78395,0.78405,0.78395,0.78395,107199999.0
2007-12-12 10:46:00,0.7841,0.78415,0.78405,0.78405,341599996.0
2007-12-12 10:47:00,0.78405,0.78405,0.78385,0.78405,392000000.0
2007-12-12 10:48:00,0.78405,0.78405,0.78375,0.7839,314199997.0
2007-12-12 10:49:00,0.7839,0.7841,0.7839,0.7839,104800000.0
2007-12-12 10:50:00,0.78385,0.78395,0.78365,0.78385,446599989.0
2007-12-12 10:51:00,0.78395,0.78395,0.78375,0.7838,260300000.0
2007-12-12 10:52:00,0.78385,0.78395,0.78385,0.78395,469799986.0
2007-12-12 10:53:00,0.78385,0.78395,0.78385,0.78395,94400000.0
2007-12-12 10:54:00,0.78395,0.78395,0.78375,0.78385,596000013.0
2007-12-12 10:55:00,0.78385,0.78385,0.78355,0.78355,866800000.0
2007-12-12 10:56:00,0.7837,0.78375,0.78355,0.78375,319299999.0
2007-12-12 10:57:00,0.78375,0.78375,0.78375,0.78375,457600000.0
2007-12-12 10:58:00,0.78375,0.78405,0.78375,0.78405,374400000.0
2007-12-12 10:59:00,0.78395,0.78435,0.78395,0.78405,865300007.0
2007-12-12 11:00:00,0.7841,0.78425,0.78395,0.78405,2070800012.0
2007-12-12 11:01:00,0.78405,0.78415,0.78405,0.78415,934400018.0
2007-12-12 11:02:00,0.78415,0.78425,0.78405,0.78405,320800000.0
2007-12-12 11:03:00,0.78385,0.7841,0.78385,0.78405,249100000.0
2007-12-12 11:04:00,0.78405,0.78405,0.78385,0.78405,44200000.0
2007-12-12 11:05:00,0.78405,0.7841,0.78405,0.7841,119000000.0
2007-12-12 11:06:00,0.7841,0.78415,0.7841,0.78415,37600000.0
2007-12-12 11:07:00,0.7841,0.7841,0.7841,0.7841,45600000.0
2007-12-12 11:08:00,0.7841,0.7841,0.7841,0.7841,104800000.0
2007-12-12 11:09:00,0.7841,0.78415,0.78385,0.78385,371900005.0
2007-12-12 11:10:00,0.78395,0.7841,0.78395,0.784,63200000.0
2007-12-12 11:11:00,0.784,0.7842,0.784,0.78405,143200000.0
2007-12-12 11:12:00,0.78405,0.78415,0.78405,0.78405,233099999.0
2007-12-12 11:13:00,0.78405,0.78435,0.78405,0.78425,513400000.0
2007-12-12 11:14:00,0.78425,0.78425,0.7841,0.78425,929999995.0
2007-12-12 11:15:00,0.78425,0.78455,0.78425,0.78455,287200000.0
2007-12-12 11:16:00,0.7845,0.78485,0.7844,0.7844,50900000.0
2007-12-12 11:17:00,0.78445,0.78445,0.78405,0.78435,433900000.0
2007-12-12 11:18:00,0.78435,0.78435,0.78415,0.78425,333600001.0
2007-12-12 11:19:00,0.78425,0.78435,0.7842,0.78425,248500000.0
2007-12-12 11:20:00,0.78425,0.78435,0.78415,0.7842,629499993.0
2007-12-12 11:21:00,0.78425,0.78425,0.78385,0.78405,404800000.0
2007-12-12 11:22:00,0.78405,0.7841,0.78365,0.78365,434400000.0
2007-12-12 11:23:00,0.78365,0.78365,0.78335,0.7834,283800001.0
2007-12-12 11:24:00,0.78335,0.78345,0.78315,0.78315,189000001.0
2007-12-12 11:25:00,0.78325,0.7834,0.78325,0.7834,184800000.0
2007-12-12 11:26:00,0.7834,0.7834,0.7833,0.7833,136800000.0
2007-12-12 11:27:00,0.7833,0.78345,0.7833,0.78335,151200000.0
2007-12-12 11:28:00,0.78335,0.7834,0.78335,0.7834,99200000.0
2007-12-12 11:29:00,0.7834,0.7834,0.78315,0.78315,571199998.0
2007-12-12 11:30:00,0.78315,0.78325,0.78295,0.78305,773499994.0
2007-12-12 11:31:00,0.78295,0.7833,0.78295,0.7832,196400001.0
2007-12-12 11:32:00,0.7832,0.7832,0.78295,0.78305,567499995.0
2007-12-12 11:33:00,0.78305,0.78305,0.78275,0.78285,243799998.0
2007-12-12 11:34:00,0.78285,0.78295,0.78285,0.78285,120000000.0
2007-12-12 11:35:00,0.78285,0.78305,0.78285,0.783,409999999.0
2007-12-12 11:36:00,0.783,0.783,0.78285,0.78285,70900000.0
2007-12-12 11:37:00,0.783,0.78335,0.78295,0.783,473999996.0
2007-12-12 11:38:00,0.783,0.78305,0.78295,0.78295,245600000.0
2007-12-12 11:39:00,0.78295,0.78295,0.78295,0.78295,345600000.0
2007-12-12 11:40:00,0.78295,0.78325,0.78295,0.78325,162400000.0
2007-12-12 11:41:00,0.78325,0.7834,0.7829,0.78325,406400001.0
2007-12-12 11:42:00,0.78315,0.78355,0.78315,0.78345,427999997.0
2007-12-12 11:43:00,0.78345,0.78345,0.7833,0.78335,259200000.0
2007-12-12 11:44:00,0.78335,0.78335,0.78335,0.78335,128800000.0
2007-12-12 11:45:00,0.78335,0.78335,0.78285,0.78315,750799996.0
2007-12-12 11:46:00,0.78315,0.78315,0.78295,0.783,776599999.0
2007-12-12 11:47:00,0.783,0.78305,0.78295,0.78305,275600000.0
2007-12-12 11:48:00,0.78305,0.78305,0.78295,0.78305,641800002.0
2007-12-12 11:49:00,0.78305,0.78305,0.7826,0.78265,587200001.0
2007-12-12 11:50:00,0.78265,0.78295,0.7826,0.78275,405800000.0
2007-12-12 11:51:00,0.78275,0.78275,0.78235,0.78255,694600000.0
2007-12-12 11:52:00,0.7825,0.78265,0.7824,0.78245,424899994.0
2007-12-12 11:53:00,0.78245,0.78275,0.7824,0.7824,427800000.0
2007-12-12 11:54:00,0.78235,0.7825,0.78235,0.78245,107700000.0
2007-12-12 11:55:00,0.7825,0.7825,0.78245,0.7825,158200000.0
2007-12-12 11:56:00,0.7824,0.78265,0.7824,0.78265,116800000.0
2007-12-12 11:57:00,0.78265,0.78275,0.78255,0.7826,395200001.0
2007-12-12 11:58:00,0.78265,0.7829,0.78265,0.78285,106400000.0
2007-12-12 11:59:00,0.78285,0.78315,0.78285,0.78315,249600000.0
2007-12-12 12:00:00,0.78315,0.78315,0.7829,0.78295,118400000.0
2007-12-12 12:01:00,0.78295,0.78295,0.78275,0.78285,267999995.0
2007-12-12 12:02:00,0.78285,0.7829,0.78285,0.78285,20000000.0
2007-12-12 12:03:00,0.78285,0.7829,0.78285,0.78285,31200000.0
2007-12-12 12:04:00,0.78285,0.7836,0.78285,0.7835,692699998.0
2007-12-12 12:05:00,0.7835,0.78365,0.78345,0.78355,502299999.0
2007-12-12 12:06:00,0.78355,0.78355,0.7835,0.7835,149300000.0
2007-12-12 12:07:00,0.7835,0.78375,0.78345,0.78375,101300000.0
2007-12-12 12:08:00,0.7835,0.78375,0.7834,0.7834,290499999.0
2007-12-12 12:09:00,0.7834,0.7834,0.78335,0.7834,225299999.0
2007-12-12 12:10:00,0.7834,0.78345,0.78335,0.7834,161400001.0
2007-12-12 12:11:00,0.7834,0.78345,0.7834,0.78345,81300000.0
2007-12-12 12:12:00,0.78345,0.78345,0.78335,0.78345,334199992.0
2007-12-12 12:13:00,0.7835,0.7835,0.7834,0.7834,48000000.0
2007-12-12 12:14:00,0.7834,0.78355,0.78335,0.78345,211399998.0
2007-12-12 12:15:00,0.78345,0.78345,0.7834,0.78345,62800000.0
2007-12-12 12:16:00,0.78345,0.78355,0.78325,0.7835,168600000.0
2007-12-12 12:17:00,0.7835,0.7836,0.7835,0.78355,50399999.0
2007-12-12 12:18:00,0.78355,0.78365,0.7835,0.78365,143000000.0
2007-12-12 12:19:00,0.78365,0.78365,0.7836,0.78365,57500000.0
2007-12-12 12:20:00,0.78365,0.7838,0.78365,0.7838,76800000.0
2007-12-12 12:21:00,0.7838,0.7838,0.7838,0.7838,16000000.0
2007-12-12 12:22:00,0.7838,0.7838,0.78355,0.78365,549900000.0
2007-12-12 12:23:00,0.78365,0.78365,0.7835,0.78355,204300000.0
2007-12-12 12:24:00,0.7836,0.78365,0.7836,0.78365,13600000.0
2007-12-12 12:25:00,0.78365,0.78365,0.78355,0.78365,310400000.0
2007-12-12 12:26:00,0.78365,0.78365,0.78355,0.78365,252500000.0
2007-12-12 12:27:00,0.78365,0.7838,0.78355,0.78375,207200000.0
2007-12-12 12:28:00,0.78375,0.78405,0.78375,0.7839,491600000.0
2007-12-12 12:29:00,0.78375,0.78395,0.78375,0.78375,696100004.0
2007-12-12 12:30:00,0.78375,0.784,0.78365,0.784,576800001.0
2007-12-12 12:31:00,0.784,0.78445,0.78385,0.7843,1143700002.0
2007-12-12 12:32:00,0.78435,0.7844,0.78415,0.78435,405700000.0
2007-12-12 12:33:00,0.78435,0.7846,0.78405,0.78455,890699999.0
2007-12-12 12:34:00,0.78455,0.78455,0.7844,0.78455,566400003.0
2007-12-12 12:35:00,0.78455,0.7846,0.78445,0.7846,403200003.0
2007-12-12 12:36:00,0.7846,0.78485,0.7845,0.7846,501200003.0
2007-12-12 12:37:00,0.7846,0.78475,0.78455,0.78465,203200000.0
2007-12-12 12:38:00,0.78465,0.7847,0.7846,0.78465,130400000.0
2007-12-12 12:39:00,0.78465,0.78485,0.78465,0.78485,196000000.0
2007-12-12 12:40:00,0.78485,0.7849,0.78455,0.7849,278399999.0
2007-12-12 12:41:00,0.7849,0.78525,0.7849,0.78515,299200000.0
2007-12-12 12:42:00,0.78515,0.78525,0.78515,0.78525,168800004.0
2007-12-12 12:43:00,0.78515,0.78525,0.78505,0.78515,561500008.0
2007-12-12 12:44:00,0.78505,0.78505,0.7846,0.7847,199200000.0
2007-12-12 12:45:00,0.7847,0.78515,0.7847,0.78485,369099999.0
2007-12-12 12:46:00,0.78485,0.78495,0.78475,0.78495,103100001.0
2007-12-12 12:47:00,0.78495,0.78575,0.78495,0.7857,425300011.0
2007-12-12 12:48:00,0.7857,0.78575,0.7857,0.78575,24000000.0
2007-12-12 12:49:00,0.7856,0.786,0.7856,0.786,118700000.0
2007-12-12 12:50:00,0.78605,0.78655,0.78605,0.7864,733000000.0
2007-12-12 12:51:00,0.78645,0.78645,0.7855,0.786,438799999.0
2007-12-12 12:52:00,0.78605,0.78625,0.78595,0.78605,232500000.0
2007-12-12 12:53:00,0.78605,0.78615,0.78605,0.78615,226400000.0
2007-12-12 12:54:00,0.78615,0.78615,0.78575,0.78575,266300000.0
2007-12-12 12:55:00,0.78575,0.78585,0.7855,0.78575,528200002.0
2007-12-12 12:56:00,0.78575,0.78585,0.78565,0.78575,324000000.0
2007-12-12 12:57:00,0.78575,0.78585,0.78545,0.78555,661600000.0
2007-12-12 12:58:00,0.78555,0.7857,0.78555,0.78565,749600000.0
2007-12-12 12:59:00,0.78565,0.78565,0.78565,0.78565,387199998.0
2007-12-12 13:00:00,0.78565,0.78565,0.7856,0.7856,92800000.0
2007-12-12 13:01:00,0.78565,0.78575,0.78565,0.7857,142200000.0
2007-12-12 13:02:00,0.78565,0.78575,0.78545,0.78565,414399998.0
2007-12-12 13:03:00,0.78565,0.78565,0.78545,0.78555,213300000.0
2007-12-12 13:04:00,0.78555,0.7858,0.78555,0.78555,258400000.0
2007-12-12 13:05:00,0.78555,0.78555,0.7855,0.7855,119200000.0
2007-12-12 13:06:00,0.78555,0.78555,0.78545,0.78545,404200000.0
2007-12-12 13:07:00,0.78545,0.78555,0.78545,0.78555,179400000.0
2007-12-12 13:08:00,0.78555,0.78555,0.78535,0.78535,267200000.0
2007-12-12 13:09:00,0.78535,0.78535,0.78505,0.78515,598400000.0
2007-12-12 13:10:00,0.78515,0.78515,0.78515,0.78515,91200000.0
2007-12-12 13:11:00,0.7851,0.7851,0.78495,0.78495,120000000.0
2007-12-12 13:12:00,0.78495,0.78495,0.78475,0.78495,171200000.0
2007-12-12 13:13:00,0.78495,0.78505,0.78475,0.78505,328599995.0
2007-12-12 13:14:00,0.78505,0.78505,0.78495,0.78495,115200000.0
2007-12-12 13:15:00,0.78495,0.78495,0.78475,0.78475,450400002.0
2007-12-12 13:16:00,0.78475,0.78475,0.78455,0.78475,446800005.0
2007-12-12 13:17:00,0.78475,0.78475,0.78455,0.78465,319199997.0
2007-12-12 13:18:00,0.78465,0.78465,0.7845,0.7846,774199997.0
2007-12-12 13:19:00,0.78465,0.78485,0.7846,0.78465,1240000010.0
2007-12-12 13:20:00,0.78485,0.78505,0.78465,0.78505,609099997.0
2007-12-12 13:21:00,0.785,0.78515,0.78495,0.78515,229500000.0
2007-12-12 13:22:00,0.78505,0.78515,0.78495,0.78505,134300001.0
2007-12-12 13:23:00,0.78505,0.78505,0.78495,0.78495,77800000.0
2007-12-12 13:24:00,0.78495,0.78505,0.7849,0.7849,299200001.0
2007-12-12 13:25:00,0.7849,0.78505,0.78485,0.7849,346400000.0
2007-12-12 13:26:00,0.7849,0.785,0.7849,0.78495,181800000.0
2007-12-12 13:27:00,0.78495,0.78515,0.7849,0.78495,236899996.0
2007-12-12 13:28:00,0.78495,0.78505,0.78495,0.78495,102400000.0
2007-12-12 13:29:00,0.78495,0.78505,0.78485,0.785,279999997.0
2007-12-12 13:30:00,0.78495,0.78505,0.78495,0.78505,96900000.0
2007-12-12 13:31:00,0.78515,0.78545,0.78495,0.78515,309300001.0
2007-12-12 13:32:00,0.78515,0.78545,0.78505,0.7851,398400000.0
2007-12-12 13:33:00,0.78495,0.78545,0.78495,0.78505,275399998.0
2007-12-12 13:34:00,0.7852,0.78555,0.78515,0.78545,984800012.0
2007-12-12 13:35:00,0.78545,0.7859,0.78545,0.78585,679200004.0
2007-12-12 13:36:00,0.78585,0.78605,0.78555,0.78575,1006899995.0
2007-12-12 13:37:00,0.78565,0.78585,0.78555,0.78585,395699997.0
2007-12-12 13:38:00,0.78585,0.78585,0.78555,0.78575,172900000.0
2007-12-12 13:39:00,0.78575,0.7858,0.78575,0.78575,184800000.0
2007-12-12 13:40:00,0.78575,0.7858,0.7857,0.7858,108800000.0
2007-12-12 13:41:00,0.7858,0.78605,0.7858,0.78595,321400000.0
2007-12-12 13:42:00,0.78595,0.78605,0.78595,0.78595,276000000.0
2007-12-12 13:43:00,0.78595,0.78645,0.78585,0.78605,416400000.0
2007-12-12 13:44:00,0.78605,0.78625,0.78595,0.78615,415399998.0
2007-12-12 13:45:00,0.78615,0.78645,0.78615,0.78635,288000000.0
2007-12-12 13:46:00,0.7864,0.7864,0.78605,0.78605,321200002.0
2007-12-12 13:47:00,0.78615,0.7863,0.78605,0.7863,143800000.0
2007-12-12 13:48:00,0.7863,0.7863,0.7862,0.7862,83200000.0
2007-12-12 13:49:00,0.7864,0.7865,0.78615,0.78625,278899999.0
2007-12-12 13:50:00,0.78625,0.78645,0.786,0.7863,524200000.0
2007-12-12 13:51:00,0.7863,0.7863,0.78625,0.78625,326400000.0
2007-12-12 13:52:00,0.78615,0.78665,0.7861,0.78665,547200001.0
2007-12-12 13:53:00,0.7866,0.7866,0.7863,0.7864,246800000.0
2007-12-12 13:54:00,0.78645,0.78645,0.7863,0.7864,235199999.0
2007-12-12 13:55:00,0.78635,0.7864,0.78635,0.7864,92600001.0
2007-12-12 13:56:00,0.7864,0.7864,0.78635,0.78635,92400000.0
2007-12-12 13:57:00,0.78635,0.7864,0.7863,0.78635,105300000.0
2007-12-12 13:58:00,0.78635,0.78635,0.78635,0.78635,48800000.0
2007-12-12 13:59:00,0.78635,0.7864,0.7863,0.7863,215800000.0
2007-12-12 14:00:00,0.7863,0.7863,0.78605,0.78615,321400000.0
2007-12-12 14:01:00,0.78615,0.7864,0.78595,0.7864,837300005.0
2007-12-12 14:02:00,0.78635,0.78645,0.7862,0.78625,227199999.0
2007-12-12 14:03:00,0.78625,0.78625,0.78615,0.78625,137600000.0
2007-12-12 14:04:00,0.78625,0.7863,0.78625,0.78625,132800000.0
2007-12-12 14:05:00,0.78625,0.78635,0.78615,0.78625,304100003.0
2007-12-12 14:06:00,0.78625,0.78625,0.78625,0.78625,282400000.0
2007-12-12 14:07:00,0.78625,0.78625,0.78605,0.7862,1178900019.0
2007-12-12 14:08:00,0.7862,0.78635,0.78605,0.78605,615100000.0
2007-12-12 14:09:00,0.78605,0.78615,0.786,0.78605,178200001.0
2007-12-12 14:10:00,0.78615,0.78615,0.78605,0.78615,84600003.0
2007-12-12 14:11:00,0.78615,0.78615,0.786,0.78605,398600009.0
2007-12-12 14:12:00,0.78605,0.78605,0.786,0.786,238100000.0
2007-12-12 14:13:00,0.786,0.78605,0.78595,0.78605,95200000.0
2007-12-12 14:14:00,0.78605,0.78605,0.78565,0.78565,253900000.0
2007-12-12 14:15:00,0.78565,0.78575,0.78555,0.78565,509399996.0
2007-12-12 14:16:00,0.78565,0.78585,0.78565,0.7857,408299999.0
2007-12-12 14:17:00,0.78575,0.78575,0.78545,0.78545,268500000.0
2007-12-12 14:18:00,0.78545,0.78575,0.78535,0.78565,615400000.0
2007-12-12 14:19:00,0.7856,0.78585,0.7856,0.78575,712800006.0
2007-12-12 14:20:00,0.78575,0.78575,0.78565,0.78565,265700000.0
2007-12-12 14:21:00,0.78565,0.78585,0.7856,0.7858,706600003.0
2007-12-12 14:22:00,0.7858,0.7858,0.78565,0.78575,147700002.0
2007-12-12 14:23:00,0.78575,0.7858,0.7856,0.7858,220199998.0
2007-12-12 14:24:00,0.7858,0.7858,0.78575,0.7858,53100000.0
2007-12-12 14:25:00,0.7858,0.7858,0.78565,0.78565,200800000.0
2007-12-12 14:26:00,0.78565,0.78575,0.78565,0.78565,160000000.0
2007-12-12 14:27:00,0.78565,0.78565,0.78555,0.78565,154600000.0
2007-12-12 14:28:00,0.78565,0.78565,0.7856,0.7856,104800000.0
2007-12-12 14:29:00,0.7856,0.7857,0.7856,0.78565,131300000.0
2007-12-12 14:30:00,0.78565,0.78565,0.78565,0.78565,121600000.0
2007-12-12 14:31:00,0.78565,0.78565,0.78565,0.78565,120800000.0
2007-12-12 14:32:00,0.78565,0.7857,0.78565,0.78565,43200000.0
2007-12-12 14:33:00,0.78565,0.78565,0.78555,0.7856,56000000.0
2007-12-12 14:34:00,0.7856,0.78565,0.7856,0.7856,125200000.0
2007-12-12 14:35:00,0.7856,0.78565,0.7856,0.78565,183300000.0
2007-12-12 14:36:00,0.78565,0.78565,0.78565,0.78565,104000000.0
2007-12-12 14:37:00,0.78565,0.78565,0.78565,0.78565,221600000.0
2007-12-12 14:38:00,0.78565,0.7861,0.7855,0.7861,312300001.0
2007-12-12 14:39:00,0.7861,0.78665,0.78595,0.78605,1187899994.0
2007-12-12 14:40:00,0.78605,0.78615,0.78575,0.78585,340900000.0
2007-12-12 14:41:00,0.78585,0.78595,0.78575,0.78595,241700001.0
2007-12-12 14:42:00,0.78595,0.78605,0.7859,0.786,241000000.0
2007-12-12 14:43:00,0.786,0.786,0.786,0.786,89600000.0
2007-12-12 14:44:00,0.786,0.786,0.78595,0.78595,143200001.0
2007-12-12 14:45:00,0.786,0.786,0.786,0.786,48799999.0
2007-12-12 14:46:00,0.786,0.786,0.786,0.786,12800000.0
2007-12-12 14:47:00,0.786,0.786,0.7858,0.7858,224600000.0
2007-12-12 14:48:00,0.78585,0.78595,0.78565,0.78575,245000000.0
2007-12-12 14:49:00,0.78575,0.78575,0.7857,0.7857,63300000.0
2007-12-12 14:50:00,0.78565,0.7857,0.78565,0.7857,55999998.0
2007-12-12 14:51:00,0.7857,0.78575,0.7857,0.78575,152000000.0
2007-12-12 14:52:00,0.78575,0.78575,0.7857,0.78575,184800000.0
2007-12-12 14:53:00,0.78575,0.78575,0.7857,0.78575,157600000.0
2007-12-12 14:54:00,0.78575,0.78575,0.7857,0.78575,89600000.0
2007-12-12 14:55:00,0.78575,0.78595,0.78575,0.78595,520000001.0
2007-12-12 14:56:00,0.78595,0.78595,0.7859,0.7859,31200000.0
2007-12-12 14:57:00,0.7859,0.7859,0.78585,0.7859,434200001.0
2007-12-12 14:58:00,0.78585,0.78615,0.78575,0.7859,901700006.0
2007-12-12 14:59:00,0.7859,0.78595,0.78565,0.78565,278400000.0
2007-12-12 15:00:00,0.78565,0.78575,0.78565,0.78565,467600000.0
2007-12-12 15:01:00,0.78565,0.78565,0.78565,0.78565,208000000.0
2007-12-12 15:02:00,0.78565,0.7857,0.7856,0.78565,233600000.0
2007-12-12 15:03:00,0.78565,0.7857,0.78565,0.7857,208000000.0
2007-12-12 15:04:00,0.7857,0.78575,0.78565,0.78565,511800000.0
2007-12-12 15:05:00,0.7857,0.78585,0.7856,0.78565,473999999.0
2007-12-12 15:06:00,0.78565,0.78585,0.78565,0.7857,241900000.0
2007-12-12 15:07:00,0.7857,0.78595,0.7857,0.7857,433000000.0
2007-12-12 15:08:00,0.7857,0.7857,0.7857,0.7857,104800000.0
2007-12-12 15:09:00,0.7857,0.78585,0.78565,0.78575,276600000.0
2007-12-12 15:10:00,0.78575,0.7863,0.78575,0.78615,744800000.0
2007-12-12 15:11:00,0.78615,0.7863,0.7861,0.78625,538900002.0
2007-12-12 15:12:00,0.78615,0.78635,0.786,0.7863,376300000.0
2007-12-12 15:13:00,0.7863,0.7863,0.78615,0.78615,299400002.0
2007-12-12 15:14:00,0.78615,0.78625,0.78615,0.78625,134200000.0
2007-12-12 15:15:00,0.78625,0.78625,0.7858,0.7858,832600000.0
2007-12-12 15:16:00,0.78585,0.78615,0.7858,0.78595,751399998.0
2007-12-12 15:17:00,0.78595,0.78605,0.7858,0.78595,536299999.0
2007-12-12 15:18:00,0.78595,0.78605,0.78575,0.78575,535899996.0
2007-12-12 15:19:00,0.78575,0.786,0.78575,0.78585,400800001.0
2007-12-12 15:20:00,0.78585,0.7866,0.78575,0.7865,896300003.0
2007-12-12 15:21:00,0.7865,0.7871,0.7864,0.7868,593599998.0
2007-12-12 15:22:00,0.7868,0.7873,0.7868,0.78715,1947500021.0
2007-12-12 15:23:00,0.7871,0.7874,0.7867,0.7873,802400000.0
2007-12-12 15:24:00,0.7872,0.7874,0.7871,0.7871,506400001.0
2007-12-12 15:25:00,0.7871,0.7872,0.7871,0.78715,388600000.0
2007-12-12 15:26:00,0.78715,0.78715,0.78695,0.7871,487199996.0
2007-12-12 15:27:00,0.7871,0.7873,0.787,0.7872,498900003.0
2007-12-12 15:28:00,0.7872,0.7877,0.7872,0.7875,657400005.0
2007-12-12 15:29:00,0.7875,0.7875,0.787,0.7871,252099998.0
2007-12-12 15:30:00,0.787,0.7873,0.787,0.7872,295200000.0
2007-12-12 15:31:00,0.7872,0.7873,0.7871,0.7871,395000000.0
2007-12-12 15:32:00,0.7871,0.7873,0.787,0.7873,526400000.0
2007-12-12 15:33:00,0.7873,0.7874,0.7873,0.7873,193999999.0
2007-12-12 15:34:00,0.7873,0.7873,0.7872,0.7873,205800000.0
2007-12-12 15:35:00,0.7873,0.7873,0.7872,0.7873,338400000.0
2007-12-12 15:36:00,0.78735,0.78735,0.7872,0.7872,221000000.0
2007-12-12 15:37:00,0.7872,0.78725,0.7871,0.7872,140200000.0
2007-12-12 15:38:00,0.7872,0.7872,0.7871,0.7871,235300000.0
2007-12-12 15:39:00,0.7872,0.7873,0.7871,0.7872,268900000.0
2007-12-12 15:40:00,0.7871,0.7876,0.7871,0.7876,852000003.0
2007-12-12 15:41:00,0.7876,0.7886,0.7876,0.7883,462700000.0
2007-12-12 15:42:00,0.7882,0.7883,0.788,0.7881,556900002.0
2007-12-12 15:43:00,0.7881,0.7882,0.788,0.7881,326000001.0
2007-12-12 15:44:00,0.7881,0.7881,0.7877,0.78785,597299994.0
2007-12-12 15:45:00,0.7881,0.7886,0.7878,0.7886,1663000002.0
2007-12-12 15:46:00,0.7886,0.7899,0.7884,0.7896,1616100000.0
2007-12-12 15:47:00,0.7896,0.7897,0.7886,0.78875,2046999981.0
2007-12-12 15:48:00,0.78875,0.7891,0.78875,0.7891,217300000.0
2007-12-12 15:49:00,0.7891,0.7891,0.7887,0.7888,931099997.0
2007-12-12 15:50:00,0.7888,0.7891,0.7888,0.7888,352800000.0
2007-12-12 15:51:00,0.7888,0.7892,0.7887,0.78905,548900002.0
2007-12-12 15:52:00,0.78905,0.7891,0.78875,0.7889,424400000.0
2007-12-12 15:53:00,0.78885,0.7892,0.7887,0.7888,708100007.0
2007-12-12 15:54:00,0.7888,0.7888,0.7887,0.78875,298300000.0
2007-12-12 15:55:00,0.78875,0.7889,0.7887,0.7889,534299999.0
2007-12-12 15:56:00,0.7889,0.7889,0.7887,0.78875,348799999.0
2007-12-12 15:57:00,0.78875,0.7889,0.78875,0.7889,267200000.0
2007-12-12 15:58:00,0.7889,0.78915,0.7888,0.7889,844400000.0
2007-12-12 15:59:00,0.7889,0.7891,0.7886,0.7891,983899979.0
2007-12-12 16:00:00,0.7891,0.79135,0.7891,0.7909,1040200001.0
2007-12-12 16:01:00,0.7909,0.79145,0.79045,0.791,1064899990.0
2007-12-12 16:02:00,0.7911,0.7911,0.7902,0.7905,1260200000.0
2007-12-12 16:03:00,0.7905,0.7915,0.7902,0.7906,1427200000.0
2007-12-12 16:04:00,0.7906,0.791,0.79,0.7906,1155999996.0
2007-12-12 16:05:00,0.7906,0.7907,0.79015,0.79015,726000000.0
2007-12-12 16:06:00,0.79015,0.79015,0.7892,0.7899,560600002.0
2007-12-12 16:07:00,0.7899,0.7899,0.7887,0.7887,606999999.0
2007-12-12 16:08:00,0.7887,0.7905,0.7887,0.7899,864100001.0
2007-12-12 16:09:00,0.78985,0.791,0.78985,0.7902,513299998.0
2007-12-12 16:10:00,0.7902,0.7903,0.7898,0.7898,145000001.0
2007-12-12 16:11:00,0.7898,0.7912,0.7895,0.7911,567399996.0
2007-12-12 16:12:00,0.7912,0.7929,0.7909,0.7929,1007100001.0
2007-12-12 16:13:00,0.7929,0.7932,0.7922,0.7926,1628999995.0
2007-12-12 16:14:00,0.7926,0.7929,0.7922,0.7926,543700000.0
2007-12-12 16:15:00,0.7926,0.7929,0.7922,0.7922,685099997.0
2007-12-12 16:16:00,0.7922,0.7922,0.79155,0.792,1247799997.0
2007-12-12 16:17:00,0.792,0.7926,0.7917,0.79235,1079300001.0
2007-12-12 16:18:00,0.79235,0.79265,0.79215,0.7923,462000000.0
2007-12-12 16:19:00,0.7923,0.7927,0.7921,0.7926,768299997.0
2007-12-12 16:20:00,0.7926,0.7928,0.79255,0.7927,254100000.0
2007-12-12 16:21:00,0.7927,0.7936,0.79265,0.7934,683600000.0
2007-12-12 16:22:00,0.7934,0.7937,0.79285,0.79315,833400001.0
2007-12-12 16:23:00,0.79315,0.7933,0.7925,0.793,1278800011.0
2007-12-12 16:24:00,0.793,0.7931,0.792,0.7921,914099995.0
2007-12-12 16:25:00,0.7922,0.7923,0.79195,0.7923,381600000.0
2007-12-12 16:26:00,0.7923,0.7923,0.7918,0.7918,612500003.0
2007-12-12 16:27:00,0.7918,0.7919,0.7914,0.7919,611599999.0
2007-12-12 16:28:00,0.7919,0.7919,0.7916,0.7918,487599999.0
2007-12-12 16:29:00,0.7918,0.7924,0.7918,0.7923,420800000.0
2007-12-12 16:30:00,0.7923,0.7923,0.7919,0.79195,356000000.0
2007-12-12 16:31:00,0.79195,0.7923,0.79195,0.7922,441200000.0
2007-12-12 16:32:00,0.7922,0.7922,0.792,0.7921,283200000.0
2007-12-12 16:33:00,0.7921,0.7922,0.79185,0.79195,532299995.0
2007-12-12 16:34:00,0.79195,0.7922,0.79185,0.792,782700003.0
2007-12-12 16:35:00,0.792,0.7921,0.7918,0.7919,720399999.0
2007-12-12 16:36:00,0.79185,0.7921,0.79185,0.792,433599994.0
2007-12-12 16:37:00,0.792,0.792,0.7915,0.7917,384000001.0
2007-12-12 16:38:00,0.7917,0.7917,0.7912,0.79155,463099999.0
2007-12-12 16:39:00,0.7915,0.7917,0.7915,0.7915,331500000.0
2007-12-12 16:40:00,0.7915,0.7916,0.7913,0.7913,825600003.0
2007-12-12 16:41:00,0.79135,0.7918,0.7913,0.7918,607300001.0
2007-12-12 16:42:00,0.7918,0.7924,0.7918,0.79235,552099997.0
2007-12-12 16:43:00,0.7924,0.7924,0.79195,0.792,515199995.0
2007-12-12 16:44:00,0.792,0.7921,0.79175,0.79205,463400000.0
2007-12-12 16:45:00,0.79205,0.7922,0.7918,0.7922,735200000.0
2007-12-12 16:46:00,0.7922,0.7922,0.7921,0.79215,492000000.0
2007-12-12 16:47:00,0.79215,0.7923,0.7917,0.7919,444800000.0
2007-12-12 16:48:00,0.7919,0.7919,0.7912,0.7915,1121099992.0
2007-12-12 16:49:00,0.79145,0.7918,0.7912,0.7912,526000001.0
2007-12-12 16:50:00,0.7912,0.7915,0.79095,0.7915,564599999.0
2007-12-12 16:51:00,0.7916,0.7916,0.79145,0.7915,595600000.0
2007-12-12 16:52:00,0.79145,0.7917,0.79145,0.7915,371500000.0
2007-12-12 16:53:00,0.7915,0.7919,0.7915,0.7916,652300001.0
2007-12-12 16:54:00,0.7916,0.7916,0.7914,0.7915,574900000.0
2007-12-12 16:55:00,0.7915,0.7918,0.7914,0.7918,378100002.0
2007-12-12 16:56:00,0.7917,0.7917,0.7912,0.7912,285700000.0
2007-12-12 16:57:00,0.7913,0.7917,0.7912,0.7915,604000000.0
2007-12-12 16:58:00,0.7915,0.792,0.7915,0.7919,607999997.0
2007-12-12 16:59:00,0.792,0.792,0.7914,0.7917,620599997.0
2007-12-12 17:00:00,0.7917,0.7917,0.7915,0.7916,537300004.0
2007-12-12 17:01:00,0.7916,0.7918,0.7914,0.7916,676199999.0
2007-12-12 17:02:00,0.7916,0.7916,0.7913,0.7914,396000000.0
2007-12-12 17:03:00,0.7914,0.7915,0.79115,0.7912,742999994.0
2007-12-12 17:04:00,0.7913,0.7913,0.7911,0.7913,548500001.0
2007-12-12 17:05:00,0.7912,0.7912,0.7902,0.7903,1052700010.0
2007-12-12 17:06:00,0.7903,0.7906,0.7903,0.7906,635899998.0
2007-12-12 17:07:00,0.7906,0.7907,0.7905,0.7906,716600007.0
2007-12-12 17:08:00,0.7906,0.7907,0.7904,0.7906,1950900042.0
2007-12-12 17:09:00,0.7906,0.7906,0.7903,0.7903,155700000.0
2007-12-12 17:10:00,0.7903,0.7905,0.79025,0.7904,397600000.0
2007-12-12 17:11:00,0.7904,0.7905,0.7894,0.78945,1056500001.0
2007-12-12 17:12:00,0.7895,0.7897,0.78895,0.7895,654300000.0
2007-12-12 17:13:00,0.7895,0.7901,0.7895,0.7901,221700000.0
2007-12-12 17:14:00,0.7901,0.7904,0.7901,0.7903,428000001.0
2007-12-12 17:15:00,0.7903,0.7903,0.79,0.7902,499000000.0
2007-12-12 17:16:00,0.79015,0.7903,0.78945,0.78945,623400004.0
2007-12-12 17:17:00,0.78945,0.7898,0.78915,0.7896,845399995.0
2007-12-12 17:18:00,0.7895,0.7904,0.7895,0.7904,438900004.0
2007-12-12 17:19:00,0.7904,0.7904,0.7902,0.7902,474500000.0
2007-12-12 17:20:00,0.7902,0.7905,0.79015,0.7904,310100003.0
2007-12-12 17:21:00,0.7904,0.7904,0.79,0.79005,467300001.0
2007-12-12 17:22:00,0.79005,0.7902,0.79,0.7902,225400000.0
2007-12-12 17:23:00,0.79015,0.7904,0.79015,0.7903,299200000.0
2007-12-12 17:24:00,0.7903,0.7904,0.7901,0.7901,471799999.0
2007-12-12 17:25:00,0.7901,0.7902,0.7901,0.79015,315100000.0
2007-12-12 17:26:00,0.7902,0.7902,0.7901,0.7902,206400000.0
2007-12-12 17:27:00,0.7902,0.7902,0.79,0.7901,395099999.0
2007-12-12 17:28:00,0.7901,0.7902,0.79,0.7902,438000002.0
2007-12-12 17:29:00,0.7902,0.7902,0.78945,0.78945,261600000.0
2007-12-12 17:30:00,0.78945,0.7895,0.7892,0.7894,261200000.0
2007-12-12 17:31:00,0.7894,0.7894,0.78925,0.7894,118399999.0
2007-12-12 17:32:00,0.7893,0.7898,0.7892,0.7893,1444300010.0
2007-12-12 17:33:00,0.7893,0.7894,0.7891,0.7893,1859300005.0
2007-12-12 17:34:00,0.7893,0.7893,0.78905,0.7892,809999996.0
2007-12-12 17:35:00,0.7892,0.7893,0.7892,0.7892,151500000.0
2007-12-12 17:36:00,0.7892,0.7893,0.789,0.7891,868200001.0
2007-12-12 17:37:00,0.7891,0.7892,0.7891,0.7892,256500000.0
2007-12-12 17:38:00,0.7892,0.7893,0.789,0.7891,779100002.0
2007-12-12 17:39:00,0.7891,0.7891,0.7888,0.7889,647799996.0
2007-12-12 17:40:00,0.7889,0.789,0.78855,0.7886,541500003.0
2007-12-12 17:41:00,0.7886,0.7887,0.7885,0.7885,709200000.0
2007-12-12 17:42:00,0.7886,0.7888,0.78845,0.7887,1025499998.0
2007-12-12 17:43:00,0.7887,0.7889,0.78855,0.78855,485100000.0
2007-12-12 17:44:00,0.7886,0.7888,0.7886,0.7887,1180200011.0
2007-12-12 17:45:00,0.7887,0.7889,0.7887,0.7889,497600000.0
2007-12-12 17:46:00,0.7889,0.78915,0.7886,0.7887,896000006.0
2007-12-12 17:47:00,0.7887,0.7889,0.7886,0.7887,685500006.0
2007-12-12 17:48:00,0.7887,0.7887,0.7885,0.7885,708799999.0
2007-12-12 17:49:00,0.78845,0.7885,0.788,0.7881,507599997.0
2007-12-12 17:50:00,0.7881,0.7883,0.7879,0.7882,1867799990.0
2007-12-12 17:51:00,0.7882,0.7882,0.7873,0.7876,532700001.0
2007-12-12 17:52:00,0.7876,0.7876,0.78735,0.7874,854599997.0
2007-12-12 17:53:00,0.7874,0.7879,0.7873,0.78785,282000005.0
2007-12-12 17:54:00,0.78785,0.7881,0.7878,0.7879,884399996.0
2007-12-12 17:55:00,0.7879,0.788,0.78775,0.788,73600000.0
2007-12-12 17:56:00,0.788,0.78835,0.78795,0.7883,472000000.0
2007-12-12 17:57:00,0.7883,0.7887,0.78825,0.7885,607900000.0
2007-12-12 17:58:00,0.7885,0.7886,0.7883,0.7886,747800000.0
2007-12-12 17:59:00,0.7886,0.789,0.7886,0.7889,736500000.0
2007-12-12 18:00:00,0.7891,0.7892,0.78865,0.7887,859599998.0
2007-12-12 18:01:00,0.7887,0.7888,0.7885,0.7887,858499998.0
2007-12-12 18:02:00,0.7887,0.7893,0.7887,0.7893,651399996.0
2007-12-12 18:03:00,0.7893,0.7893,0.789,0.78905,609299999.0
2007-12-12 18:04:00,0.7891,0.7892,0.78905,0.7891,320100000.0
2007-12-12 18:05:00,0.7891,0.7892,0.7891,0.7891,328800000.0
2007-12-12 18:06:00,0.7891,0.7892,0.78895,0.78895,126000000.0
2007-12-12 18:07:00,0.78895,0.7893,0.78895,0.7893,344000000.0
2007-12-12 18:08:00,0.7893,0.7897,0.78915,0.7893,566399999.0
2007-12-12 18:09:00,0.7893,0.7893,0.7892,0.78925,166500000.0
2007-12-12 18:10:00,0.7893,0.7895,0.78925,0.7893,506400005.0
2007-12-12 18:11:00,0.7893,0.7893,0.78925,0.7893,206999999.0
2007-12-12 18:12:00,0.7893,0.7895,0.7893,0.7894,272600000.0
2007-12-12 18:13:00,0.7894,0.7894,0.7888,0.789,449499999.0
2007-12-12 18:14:00,0.789,0.78915,0.7885,0.7887,817800003.0
2007-12-12 18:15:00,0.7887,0.7887,0.7885,0.7887,414600009.0
2007-12-12 18:16:00,0.78865,0.7887,0.7882,0.7883,532899999.0
2007-12-12 18:17:00,0.7882,0.7883,0.7881,0.7882,300300006.0
2007-12-12 18:18:00,0.7882,0.7884,0.7878,0.788,1057300010.0
2007-12-12 18:19:00,0.788,0.7886,0.788,0.7885,600299998.0
2007-12-12 18:20:00,0.7886,0.7887,0.788,0.78815,1212600005.0
2007-12-12 18:21:00,0.78815,0.7884,0.788,0.7881,515999999.0
2007-12-12 18:22:00,0.788,0.7881,0.788,0.7881,516700000.0
2007-12-12 18:23:00,0.7883,0.7884,0.788,0.7881,442199993.0
2007-12-12 18:24:00,0.7881,0.7882,0.788,0.7881,745700002.0
2007-12-12 18:25:00,0.7881,0.7885,0.788,0.7885,519199994.0
2007-12-12 18:26:00,0.7885,0.7888,0.78845,0.78845,1108000000.0
2007-12-12 18:27:00,0.7885,0.7887,0.7882,0.7884,549699997.0
2007-12-12 18:28:00,0.7884,0.7884,0.7881,0.78815,995400007.0
2007-12-12 18:29:00,0.7882,0.78855,0.78815,0.78855,626300009.0
2007-12-12 18:30:00,0.78855,0.7888,0.78855,0.7887,406400000.0
2007-12-12 18:31:00,0.7887,0.7888,0.7887,0.7887,415200000.0
2007-12-12 18:32:00,0.7886,0.7887,0.7885,0.7886,502799999.0
2007-12-12 18:33:00,0.7886,0.7888,0.78845,0.7887,393999995.0
2007-12-12 18:34:00,0.7887,0.7888,0.7887,0.7887,304299989.0
2007-12-12 18:35:00,0.7887,0.78935,0.7887,0.78935,655999990.0
2007-12-12 18:36:00,0.78935,0.7896,0.78935,0.7895,635300003.0
2007-12-12 18:37:00,0.7896,0.7897,0.7895,0.7895,124800001.0
2007-12-12 18:38:00,0.7895,0.78965,0.7887,0.7888,921999997.0
2007-12-12 18:39:00,0.7888,0.7888,0.7888,0.7888,120800000.0
2007-12-12 18:40:00,0.7888,0.7888,0.78865,0.7887,514199993.0
2007-12-12 18:41:00,0.7888,0.789,0.7887,0.7888,464000000.0
2007-12-12 18:42:00,0.7888,0.7888,0.78865,0.7888,587200002.0
2007-12-12 18:43:00,0.7889,0.789,0.78875,0.7889,364700000.0
2007-12-12 18:44:00,0.7889,0.7893,0.78885,0.7891,666799999.0
2007-12-12 18:45:00,0.7891,0.7892,0.7889,0.7889,460799995.0
2007-12-12 18:46:00,0.78895,0.7892,0.78895,0.7892,552300001.0
2007-12-12 18:47:00,0.7892,0.7892,0.7891,0.7891,175200000.0
2007-12-12 18:48:00,0.7891,0.7892,0.789,0.7892,325500000.0
2007-12-12 18:49:00,0.7892,0.7892,0.789,0.7891,300600003.0
2007-12-12 18:50:00,0.7891,0.7892,0.78905,0.7891,385200000.0
2007-12-12 18:51:00,0.7891,0.7891,0.7888,0.789,483999998.0
2007-12-12 18:52:00,0.789,0.7891,0.78875,0.789,962299995.0
2007-12-12 18:53:00,0.789,0.7892,0.7889,0.7889,608800001.0
2007-12-12 18:54:00,0.7889,0.7893,0.7889,0.7893,484100000.0
2007-12-12 18:55:00,0.7893,0.78935,0.7892,0.78935,432599999.0
2007-12-12 18:56:00,0.78935,0.7895,0.7893,0.7895,716800001.0
2007-12-12 18:57:00,0.7895,0.7895,0.7893,0.7895,235700000.0
2007-12-12 18:58:00,0.7895,0.7897,0.7894,0.7896,542000000.0
2007-12-12 18:59:00,0.7895,0.7896,0.7895,0.7896,141600000.0
2007-12-12 19:00:00,0.7896,0.78975,0.7894,0.7895,245000000.0
2007-12-12 19:01:00,0.7895,0.7897,0.7895,0.78965,249300000.0
2007-12-12 19:02:00,0.78965,0.78965,0.7893,0.7895,214300002.0
2007-12-12 19:03:00,0.78945,0.7895,0.7894,0.7895,85600001.0
2007-12-12 19:04:00,0.7895,0.7895,0.78945,0.7895,45600000.0
2007-12-12 19:05:00,0.7895,0.7896,0.78935,0.7896,88800000.0
2007-12-12 19:06:00,0.78945,0.7896,0.7888,0.789,160099998.0
2007-12-12 19:07:00,0.789,0.7891,0.789,0.7891,187199999.0
2007-12-12 19:08:00,0.7891,0.7893,0.789,0.7893,112200000.0
2007-12-12 19:09:00,0.7893,0.7893,0.7889,0.789,382400002.0
2007-12-12 19:10:00,0.789,0.789,0.78865,0.7887,384800000.0
2007-12-12 19:11:00,0.7887,0.78875,0.7887,0.78875,103200000.0
2007-12-12 19:12:00,0.78875,0.78875,0.78865,0.7887,130400000.0
2007-12-12 19:13:00,0.7887,0.789,0.7887,0.7887,380800001.0
2007-12-12 19:14:00,0.7887,0.7892,0.7886,0.7889,532800001.0
2007-12-12 19:15:00,0.7889,0.7889,0.78885,0.7889,108500000.0
2007-12-12 19:16:00,0.7889,0.789,0.7888,0.7888,720799994.0
2007-12-12 19:17:00,0.7888,0.7895,0.7887,0.78915,636400000.0
2007-12-12 19:18:00,0.78915,0.7893,0.78915,0.7893,137300000.0
2007-12-12 19:19:00,0.78925,0.7894,0.78925,0.78935,266600000.0
2007-12-12 19:20:00,0.78935,0.7894,0.7892,0.7893,403700000.0
2007-12-12 19:21:00,0.7894,0.7894,0.7891,0.7894,151200000.0
2007-12-12 19:22:00,0.7894,0.7894,0.78905,0.78905,35200000.0
2007-12-12 19:23:00,0.78905,0.78915,0.789,0.789,451199998.0
2007-12-12 19:24:00,0.789,0.7891,0.78885,0.7891,405000000.0
2007-12-12 19:25:00,0.7892,0.7893,0.789,0.7891,229600000.0
2007-12-12 19:26:00,0.78915,0.7894,0.78915,0.7893,322099997.0
2007-12-12 19:27:00,0.7893,0.7894,0.7893,0.78935,142100000.0
2007-12-12 19:28:00,0.7893,0.7894,0.7893,0.7894,194400000.0
2007-12-12 19:29:00,0.7894,0.7894,0.7893,0.7893,187200000.0
2007-12-12 19:30:00,0.7893,0.7893,0.7887,0.7888,414199999.0
2007-12-12 19:31:00,0.7888,0.7888,0.7885,0.7885,214400000.0
2007-12-12 19:32:00,0.7885,0.7885,0.78845,0.7885,173800000.0
2007-12-12 19:33:00,0.7885,0.7888,0.7881,0.7881,467900000.0
2007-12-12 19:34:00,0.7881,0.7882,0.7875,0.78755,742299997.0
2007-12-12 19:35:00,0.78755,0.7878,0.7874,0.7878,728499998.0
2007-12-12 19:36:00,0.7878,0.78805,0.7878,0.788,471200000.0
2007-12-12 19:37:00,0.788,0.7885,0.788,0.7885,651699985.0
2007-12-12 19:38:00,0.7884,0.7889,0.7881,0.7883,745099998.0
2007-12-12 19:39:00,0.7886,0.7887,0.788,0.78815,531699999.0
2007-12-12 19:40:00,0.7882,0.7886,0.7882,0.78835,501600000.0
2007-12-12 19:41:00,0.7883,0.7885,0.78775,0.7879,539800002.0
2007-12-12 19:42:00,0.7879,0.7879,0.7874,0.7875,738399988.0
2007-12-12 19:43:00,0.78765,0.7883,0.7875,0.7883,433300001.0
2007-12-12 19:44:00,0.7882,0.7882,0.78765,0.7877,635599998.0
2007-12-12 19:45:00,0.7877,0.78795,0.7877,0.7879,190400000.0
2007-12-12 19:46:00,0.7879,0.7882,0.78775,0.78785,644399993.0
2007-12-12 19:47:00,0.78785,0.7883,0.7877,0.788,474499999.0
2007-12-12 19:48:00,0.788,0.78845,0.7878,0.78845,384800000.0
2007-12-12 19:49:00,0.78845,0.7887,0.78805,0.78805,383200000.0
2007-12-12 19:50:00,0.78805,0.7882,0.78755,0.788,679099999.0
2007-12-12 19:51:00,0.788,0.78805,0.7876,0.78765,259999999.0
2007-12-12 19:52:00,0.78765,0.7877,0.78755,0.7877,230900000.0
2007-12-12 19:53:00,0.7877,0.7881,0.7877,0.78805,188400000.0
2007-12-12 19:54:00,0.78805,0.7882,0.788,0.78805,340400006.0
2007-12-12 19:55:00,0.788,0.7882,0.78765,0.7878,539299997.0
2007-12-12 19:56:00,0.7878,0.7879,0.7877,0.7878,73000000.0
2007-12-12 19:57:00,0.7878,0.7878,0.7876,0.7878,83500000.0
2007-12-12 19:58:00,0.7878,0.7878,0.7878,0.7878,6400000.0
2007-12-12 19:59:00,0.7877,0.7877,0.7875,0.7876,82400000.0
2007-12-12 20:00:00,0.7876,0.7876,0.7874,0.7875,426699998.0
2007-12-12 20:01:00,0.7876,0.7876,0.7875,0.7875,311900002.0
2007-12-12 20:02:00,0.7875,0.7878,0.7873,0.78765,397100000.0
2007-12-12 20:03:00,0.78765,0.78765,0.7873,0.7873,181000000.0
2007-12-12 20:04:00,0.7873,0.78735,0.78715,0.7873,189599998.0
2007-12-12 20:05:00,0.7872,0.7878,0.7872,0.7877,238400000.0
2007-12-12 20:06:00,0.7877,0.78785,0.7876,0.7876,107200000.0
2007-12-12 20:07:00,0.7876,0.788,0.78755,0.7876,51900000.0
2007-12-12 20:08:00,0.7876,0.7881,0.7876,0.78765,56300000.0
2007-12-12 20:09:00,0.78765,0.7877,0.78765,0.7877,18400000.0
2007-12-12 20:10:00,0.7877,0.7878,0.78745,0.78775,164300000.0
2007-12-12 20:11:00,0.7878,0.788,0.7877,0.788,142100000.0
2007-12-12 20:12:00,0.788,0.788,0.7877,0.7878,130000000.0
2007-12-12 20:13:00,0.7877,0.7884,0.78765,0.7884,340700000.0
2007-12-12 20:14:00,0.7884,0.78855,0.788,0.78855,308000000.0
2007-12-12 20:15:00,0.78855,0.78855,0.7881,0.7883,436299998.0
2007-12-12 20:16:00,0.7882,0.78825,0.7879,0.7882,362999994.0
2007-12-12 20:17:00,0.7881,0.7881,0.7881,0.7881,24600000.0
2007-12-12 20:18:00,0.7879,0.7882,0.7879,0.7882,52800000.0
2007-12-12 20:19:00,0.7881,0.7881,0.7871,0.78795,327700000.0
2007-12-12 20:20:00,0.788,0.78835,0.78795,0.78835,161600000.0
2007-12-12 20:21:00,0.78835,0.7889,0.78835,0.7885,189100000.0
2007-12-12 20:22:00,0.7885,0.78915,0.78845,0.78895,218200000.0
2007-12-12 20:23:00,0.7891,0.7892,0.7889,0.7889,186400000.0
2007-12-12 20:24:00,0.7889,0.78905,0.7886,0.78905,292800000.0
2007-12-12 20:25:00,0.7893,0.7895,0.78895,0.7895,438100000.0
2007-12-12 20:26:00,0.78945,0.78945,0.78935,0.78935,76800000.0
2007-12-12 20:27:00,0.7894,0.7895,0.7891,0.7891,66200000.0
2007-12-12 20:28:00,0.7891,0.7894,0.7891,0.7894,152000000.0
2007-12-12 20:29:00,0.78935,0.7894,0.789,0.789,217600000.0
2007-12-12 20:30:00,0.789,0.789,0.78885,0.7889,187500000.0
2007-12-12 20:31:00,0.7889,0.789,0.7881,0.78845,869499998.0
2007-12-12 20:32:00,0.7885,0.789,0.7884,0.7888,751899993.0
2007-12-12 20:33:00,0.7888,0.78885,0.78815,0.7882,242100000.0
2007-12-12 20:34:00,0.78815,0.7882,0.78755,0.7878,634900000.0
2007-12-12 20:35:00,0.7878,0.7878,0.7873,0.7878,586299996.0
2007-12-12 20:36:00,0.7878,0.7882,0.7878,0.7882,547200000.0
2007-12-12 20:37:00,0.7882,0.7885,0.7879,0.7885,466400000.0
2007-12-12 20:38:00,0.7885,0.7885,0.7882,0.7883,380800000.0
2007-12-12 20:39:00,0.7883,0.7891,0.7883,0.78895,453600000.0
2007-12-12 20:40:00,0.78895,0.789,0.7889,0.789,84000000.0
2007-12-12 20:41:00,0.789,0.7891,0.7888,0.7891,148000000.0
2007-12-12 20:42:00,0.7891,0.7891,0.78895,0.78895,72000000.0
2007-12-12 20:43:00,0.78895,0.78905,0.7889,0.78905,152400000.0
2007-12-12 20:44:00,0.78885,0.78905,0.78885,0.78905,220700000.0
2007-12-12 20:45:00,0.78905,0.7891,0.7888,0.78895,207399999.0
2007-12-12 20:46:00,0.78895,0.78895,0.7881,0.7882,506700000.0
2007-12-12 20:47:00,0.7882,0.78845,0.788,0.78845,328000000.0
2007-12-12 20:48:00,0.7882,0.78845,0.78805,0.7883,671200000.0
2007-12-12 20:49:00,0.7883,0.7883,0.788,0.7881,313599998.0
2007-12-12 20:50:00,0.7881,0.7883,0.7881,0.78825,164800002.0
2007-12-12 20:51:00,0.78825,0.7885,0.7882,0.7885,278200002.0
2007-12-12 20:52:00,0.7885,0.7885,0.7884,0.7885,340299999.0
2007-12-12 20:53:00,0.7885,0.78855,0.7885,0.7885,327200000.0
2007-12-12 20:54:00,0.7885,0.789,0.78845,0.789,412000000.0
2007-12-12 20:55:00,0.789,0.789,0.7886,0.7889,515200000.0
2007-12-12 20:56:00,0.7889,0.789,0.7888,0.7889,513600002.0
2007-12-12 20:57:00,0.7889,0.78905,0.7889,0.78905,276000000.0
2007-12-12 20:58:00,0.78905,0.7894,0.7889,0.7892,420000000.0
2007-12-12 20:59:00,0.7892,0.7893,0.789,0.789,163200000.0
2007-12-12 21:00:00,0.789,0.789,0.7888,0.78885,712799986.0
2007-12-12 21:01:00,0.7889,0.789,0.7889,0.7889,197600001.0
2007-12-12 21:02:00,0.7889,0.7889,0.7889,0.7889,57600000.0
2007-12-12 21:03:00,0.7889,0.7889,0.7887,0.7888,151000000.0
2007-12-12 21:04:00,0.7888,0.789,0.7888,0.789,263200000.0
2007-12-12 21:05:00,0.78895,0.7891,0.78895,0.7891,199800000.0
2007-12-12 21:06:00,0.7891,0.7892,0.7891,0.7892,336199998.0
2007-12-12 21:07:00,0.7892,0.7893,0.7892,0.78925,354400002.0
2007-12-12 21:08:00,0.7893,0.7893,0.7892,0.78925,29300000.0
2007-12-12 21:09:00,0.78925,0.78925,0.7892,0.78925,22600000.0
2007-12-12 21:10:00,0.78925,0.7894,0.78925,0.7894,16600000.0
2007-12-12 21:11:00,0.7894,0.7894,0.7894,0.7894,16800000.0
2007-12-12 21:12:00,0.78925,0.78925,0.78925,0.78925,10100000.0
2007-12-12 21:13:00,0.7894,0.7894,0.7891,0.7893,41600000.0
2007-12-12 21:14:00,0.78915,0.7896,0.78915,0.7893,275600000.0
2007-12-12 21:15:00,0.78925,0.79025,0.78925,0.7899,1093000004.0
2007-12-12 21:16:00,0.79,0.79015,0.78995,0.7901,275999999.0
2007-12-12 21:17:00,0.7901,0.7901,0.78975,0.79,426400000.0
2007-12-12 21:18:00,0.79,0.7903,0.7898,0.7903,184800000.0
2007-12-12 21:19:00,0.7903,0.79055,0.79025,0.7905,333199999.0
2007-12-12 21:20:00,0.7905,0.7906,0.7904,0.7904,393800000.0
2007-12-12 21:21:00,0.7904,0.7905,0.79,0.79,500500000.0
2007-12-12 21:22:00,0.79,0.7904,0.78965,0.7904,655200000.0
2007-12-12 21:23:00,0.79045,0.79045,0.78995,0.7902,428000000.0
2007-12-12 21:24:00,0.7902,0.7908,0.79015,0.7905,396700000.0
2007-12-12 21:25:00,0.79045,0.7906,0.7903,0.7906,170400000.0
2007-12-12 21:26:00,0.7906,0.7906,0.7902,0.7904,405899996.0
2007-12-12 21:27:00,0.7904,0.7904,0.7902,0.79035,449899997.0
2007-12-12 21:28:00,0.7903,0.7905,0.7901,0.7904,606299992.0
2007-12-12 21:29:00,0.79035,0.7905,0.7899,0.7902,898000000.0
2007-12-12 21:30:00,0.7902,0.7905,0.7901,0.7902,1123900004.0
2007-12-12 21:31:00,0.7902,0.7902,0.79015,0.7902,584000000.0
2007-12-12 21:32:00,0.7902,0.7904,0.7902,0.7903,176000000.0
2007-12-12 21:33:00,0.7903,0.79045,0.7901,0.7902,586400000.0
2007-12-12 21:34:00,0.7902,0.7904,0.7898,0.78995,347400000.0
2007-12-12 21:35:00,0.79,0.7904,0.79,0.7904,323400001.0
2007-12-12 21:36:00,0.7904,0.7906,0.79035,0.7904,238500000.0
2007-12-12 21:37:00,0.7904,0.7904,0.7904,0.7904,80800000.0
2007-12-12 21:38:00,0.79035,0.7904,0.79005,0.79025,473600000.0
2007-12-12 21:39:00,0.79025,0.79025,0.79015,0.79015,183200000.0
2007-12-12 21:40:00,0.7902,0.7902,0.7901,0.7901,121600000.0
2007-12-12 21:41:00,0.7901,0.79025,0.7901,0.79025,160600002.0
2007-12-12 21:42:00,0.79025,0.79025,0.7899,0.79,497099997.0
2007-12-12 21:43:00,0.7901,0.7901,0.7898,0.7899,136000000.0
2007-12-12 21:44:00,0.7899,0.79,0.7898,0.7898,245600000.0
2007-12-12 21:45:00,0.7898,0.7899,0.7896,0.7897,240800000.0
2007-12-12 21:46:00,0.7897,0.7898,0.7897,0.7897,53500000.0
2007-12-12 21:47:00,0.7897,0.7897,0.7894,0.7895,169600000.0
2007-12-12 21:48:00,0.7894,0.78955,0.7891,0.7893,562099999.0
2007-12-12 21:49:00,0.7893,0.7895,0.78925,0.7895,174700000.0
2007-12-12 21:50:00,0.7895,0.7896,0.7894,0.7896,126700000.0
2007-12-12 21:51:00,0.7896,0.7896,0.7895,0.7896,28800000.0
2007-12-12 21:52:00,0.7896,0.7897,0.7896,0.7897,139199998.0
2007-12-12 21:53:00,0.78975,0.7899,0.7895,0.7899,157200000.0
2007-12-12 21:54:00,0.7899,0.7899,0.7897,0.7897,39200000.0
2007-12-12 21:55:00,0.7897,0.7899,0.7897,0.7897,54900000.0
2007-12-12 21:56:00,0.7897,0.7898,0.7896,0.7897,570899999.0
2007-12-12 21:57:00,0.7897,0.7897,0.7897,0.7897,96400000.0
2007-12-12 21:58:00,0.7897,0.7897,0.7897,0.7897,187000000.0
2007-12-12 21:59:00,0.7897,0.7897,0.7896,0.7897,339799998.0
2007-12-12 22:00:00,0.7897,0.7897,0.7892,0.7894,310099999.0
2007-12-12 22:01:00,0.7894,0.7894,0.789,0.7893,362400000.0
2007-12-12 22:02:00,0.78925,0.7893,0.7891,0.7892,177400000.0
2007-12-12 22:03:00,0.7892,0.7892,0.7889,0.789,288800000.0
2007-12-12 22:04:00,0.789,0.789,0.7884,0.7888,459600001.0
2007-12-12 22:05:00,0.7888,0.7889,0.7884,0.7884,792999999.0
2007-12-12 22:06:00,0.7884,0.7884,0.78825,0.7884,527200000.0
2007-12-12 22:07:00,0.7884,0.7886,0.7884,0.7885,324800000.0
2007-12-12 22:08:00,0.7885,0.7885,0.7883,0.7885,251200000.0
2007-12-12 22:09:00,0.7886,0.7886,0.7884,0.7886,529599996.0
2007-12-12 22:10:00,0.7886,0.7886,0.7885,0.7885,311999992.0
2007-12-12 22:11:00,0.7884,0.7885,0.788,0.7883,848000005.0
2007-12-12 22:12:00,0.7883,0.7883,0.7881,0.7882,107300000.0
2007-12-12 22:13:00,0.7881,0.7883,0.7881,0.78825,214700001.0
2007-12-12 22:14:00,0.7881,0.78825,0.788,0.788,173800000.0
2007-12-12 22:15:00,0.7881,0.7882,0.7876,0.7878,670399998.0
2007-12-12 22:16:00,0.7878,0.78785,0.7874,0.78755,865400005.0
2007-12-12 22:17:00,0.78755,0.7876,0.7872,0.7874,260000000.0
2007-12-12 22:18:00,0.7874,0.788,0.78725,0.788,542200000.0
2007-12-12 22:19:00,0.788,0.788,0.78765,0.78785,268600000.0
2007-12-12 22:20:00,0.7879,0.78815,0.7872,0.788,615399997.0
2007-12-12 22:21:00,0.788,0.78825,0.7879,0.7882,296600000.0
2007-12-12 22:22:00,0.78815,0.78855,0.7881,0.78855,234300000.0
2007-12-12 22:23:00,0.78855,0.78855,0.7882,0.7883,531200000.0
2007-12-12 22:24:00,0.7883,0.7883,0.7879,0.7879,174400001.0
2007-12-12 22:25:00,0.7879,0.7879,0.78735,0.7879,566199997.0
2007-12-12 22:26:00,0.7879,0.7879,0.7878,0.7879,44000000.0
2007-12-12 22:27:00,0.7879,0.7879,0.7877,0.7877,180400000.0
2007-12-12 22:28:00,0.7878,0.7883,0.7878,0.7883,127200000.0
2007-12-12 22:29:00,0.7883,0.7883,0.7881,0.7881,163199996.0
2007-12-12 22:30:00,0.7882,0.7882,0.7881,0.7882,200900003.0
2007-12-12 22:31:00,0.7882,0.7883,0.7882,0.7883,161499998.0
2007-12-12 22:32:00,0.7883,0.7883,0.78825,0.7883,110000000.0
2007-12-12 22:33:00,0.7883,0.7883,0.78815,0.78815,142100001.0
2007-12-12 22:34:00,0.78815,0.7883,0.78815,0.7883,38100000.0
2007-12-12 22:35:00,0.7883,0.7883,0.7881,0.7881,228800001.0
2007-12-12 22:36:00,0.7881,0.7881,0.7879,0.7879,378400000.0
2007-12-12 22:37:00,0.7879,0.7879,0.7875,0.7875,239700000.0
2007-12-12 22:38:00,0.7875,0.7875,0.7871,0.7872,468999998.0
2007-12-12 22:39:00,0.7874,0.78755,0.7872,0.7874,722299999.0
2007-12-12 22:40:00,0.7874,0.7877,0.7874,0.7874,102400000.0
2007-12-12 22:41:00,0.7873,0.78735,0.7873,0.78735,42300000.0
2007-12-12 22:42:00,0.78735,0.78745,0.78735,0.78745,62400000.0
2007-12-12 22:43:00,0.78745,0.78745,0.78745,0.78745,12000000.0
2007-12-12 22:44:00,0.7874,0.78745,0.78735,0.78735,216800000.0
2007-12-12 22:45:00,0.78735,0.7875,0.7873,0.78745,295700000.0
2007-12-12 22:46:00,0.78745,0.7877,0.7874,0.7876,342000001.0
2007-12-12 22:47:00,0.78755,0.7878,0.78755,0.7877,346400001.0
2007-12-12 22:48:00,0.7877,0.7883,0.7877,0.7881,336200000.0
2007-12-12 22:49:00,0.788,0.7883,0.78795,0.7882,704999998.0
2007-12-12 22:50:00,0.7882,0.7882,0.7878,0.7879,238099998.0
2007-12-12 22:51:00,0.788,0.7883,0.78765,0.7883,423599999.0
2007-12-12 22:52:00,0.7882,0.7883,0.7882,0.7882,260999999.0
2007-12-12 22:53:00,0.7882,0.7882,0.788,0.788,70500001.0
2007-12-12 22:54:00,0.788,0.7881,0.78765,0.7881,176700000.0
2007-12-12 22:55:00,0.7882,0.7882,0.7882,0.7882,9600000.0
2007-12-12 22:56:00,0.7881,0.7883,0.7881,0.7883,115800000.0
2007-12-12 22:57:00,0.78825,0.7885,0.788,0.7885,114800000.0
2007-12-12 22:58:00,0.78797,0.7883,0.78797,0.78801,64000000.0
2007-12-12 22:59:00,0.7885,0.78855,0.7885,0.7885,43200000.0
2007-12-12 23:00:00,0.7885,0.78915,0.7885,0.78875,228000000.0
2007-12-12 23:01:00,0.78875,0.7891,0.78875,0.78895,428899999.0
2007-12-12 23:02:00,0.789,0.789,0.7887,0.7888,161800000.0
2007-12-12 23:03:00,0.7888,0.78935,0.7888,0.78935,359400000.0
2007-12-12 23:04:00,0.78935,0.78935,0.7891,0.7891,164800000.0
2007-12-12 23:05:00,0.7891,0.7892,0.789,0.789,34400000.0
2007-12-12 23:06:00,0.78915,0.7893,0.78885,0.78885,241900000.0
2007-12-12 23:07:00,0.78895,0.789,0.7887,0.789,172099995.0
2007-12-12 23:08:00,0.7887,0.789,0.7887,0.7889,86800000.0
2007-12-12 23:09:00,0.7889,0.7892,0.7888,0.7892,231200000.0
2007-12-12 23:10:00,0.7892,0.7892,0.789,0.7892,105600000.0
2007-12-12 23:11:00,0.7892,0.78925,0.78915,0.78915,38400000.0
2007-12-12 23:12:00,0.78915,0.7892,0.78915,0.7892,14400000.0
2007-12-12 23:13:00,0.7891,0.78935,0.7891,0.7892,80800000.0
2007-12-12 23:14:00,0.7893,0.7893,0.7892,0.7892,114600000.0
2007-12-12 23:15:00,0.7892,0.7892,0.7891,0.7891,27800000.0
2007-12-12 23:16:00,0.7891,0.7892,0.7891,0.78915,45600000.0
2007-12-12 23:17:00,0.7891,0.78915,0.789,0.78905,90400000.0
2007-12-12 23:18:00,0.78905,0.78905,0.7888,0.789,20000000.0
2007-12-12 23:19:00,0.789,0.789,0.7889,0.789,75900000.0
2007-12-12 23:20:00,0.789,0.789,0.78885,0.7889,94000000.0
2007-12-12 23:21:00,0.7889,0.7889,0.7878,0.7886,108400000.0
2007-12-12 23:22:00,0.7886,0.78875,0.78855,0.78865,136200000.0
2007-12-12 23:23:00,0.7887,0.78985,0.78855,0.78955,703199999.0
2007-12-12 23:24:00,0.7896,0.7898,0.7895,0.7896,285100001.0
2007-12-12 23:25:00,0.7896,0.7896,0.78945,0.7896,54999999.0
2007-12-12 23:26:00,0.7896,0.7896,0.7894,0.7894,102700000.0
2007-12-12 23:27:00,0.7894,0.7895,0.7892,0.78945,212000000.0
2007-12-12 23:28:00,0.78945,0.78945,0.7891,0.7891,73300001.0
2007-12-12 23:29:00,0.78945,0.78945,0.7891,0.7891,20000000.0
2007-12-12 23:30:00,0.78945,0.78945,0.78945,0.78945,24700000.0
2007-12-12 23:31:00,0.78945,0.7895,0.7894,0.7894,62400000.0
2007-12-12 23:32:00,0.78945,0.7895,0.7893,0.7893,132800000.0
2007-12-12 23:33:00,0.7893,0.7893,0.7891,0.7892,210400001.0
2007-12-12 23:34:00,0.7891,0.78945,0.789,0.7891,418399998.0
2007-12-12 23:35:00,0.7891,0.7892,0.7891,0.78915,74600000.0
2007-12-12 23:36:00,0.78915,0.7892,0.7891,0.7892,120500000.0
2007-12-12 23:37:00,0.7892,0.7896,0.7891,0.7892,103300000.0
2007-12-12 23:38:00,0.7892,0.7894,0.7888,0.78895,158100000.0
2007-12-12 23:39:00,0.789,0.7892,0.7889,0.789,359300002.0
2007-12-12 23:40:00,0.789,0.7891,0.7889,0.789,351199999.0
2007-12-12 23:41:00,0.789,0.789,0.7889,0.7889,185300000.0
2007-12-12 23:42:00,0.789,0.78905,0.7889,0.78905,126100000.0
2007-12-12 23:43:00,0.78905,0.78905,0.78865,0.7887,141400000.0
2007-12-12 23:44:00,0.7887,0.7912,0.7887,0.7912,306900000.0
2007-12-12 23:45:00,0.7912,0.7912,0.78595,0.7867,1130499994.0
2007-12-12 23:46:00,0.7867,0.7869,0.7865,0.7868,342300000.0
2007-12-12 23:47:00,0.7864,0.7866,0.7864,0.7864,752800000.0
2007-12-12 23:48:00,0.7864,0.7864,0.785,0.7856,301400000.0
2007-12-12 23:49:00,0.7856,0.78585,0.7855,0.7858,302000000.0
2007-12-12 23:50:00,0.7858,0.78615,0.7857,0.7859,575900000.0
2007-12-12 23:51:00,0.7859,0.7863,0.7856,0.7859,630300000.0
2007-12-12 23:52:00,0.7859,0.786,0.7858,0.78595,728300002.0
2007-12-12 23:53:00,0.78595,0.78595,0.7858,0.7859,459500004.0
2007-12-12 23:54:00,0.7859,0.786,0.7858,0.7859,484400010.0
2007-12-12 23:55:00,0.7859,0.7859,0.7855,0.7858,973599996.0
2007-12-12 23:56:00,0.7858,0.7859,0.7858,0.7858,127800000.0
2007-12-12 23:57:00,0.7859,0.7859,0.7857,0.7859,77400000.0
2007-12-12 23:58:00,0.7859,0.7861,0.7858,0.7859,321100000.0
2007-12-12 23:59:00,0.786,0.786,0.7857,0.7859,63800000.0
2007-12-13 00:00:00,0.7858,0.7859,0.7857,0.7859,189200000.0
2007-12-13 00:01:00,0.7859,0.7861,0.7857,0.7857,476800000.0
2007-12-13 00:02:00,0.7858,0.7862,0.7857,0.7857,361700000.0
2007-12-13 00:03:00,0.7857,0.786,0.7857,0.786,273400000.0
2007-12-13 00:04:00,0.7859,0.7863,0.7855,0.7859,283900000.0
2007-12-13 00:05:00,0.7859,0.7861,0.7858,0.7861,334400000.0
2007-12-13 00:06:00,0.7861,0.7864,0.7861,0.7864,203100000.0
2007-12-13 00:07:00,0.7864,0.7864,0.786,0.786,236100000.0
2007-12-13 00:08:00,0.786,0.7864,0.7857,0.786,369800000.0
2007-12-13 00:09:00,0.786,0.7863,0.786,0.7863,186000000.0
2007-12-13 00:10:00,0.7863,0.7866,0.7863,0.7865,400800000.0
2007-12-13 00:11:00,0.7865,0.7867,0.7862,0.7867,132000000.0
2007-12-13 00:12:00,0.7865,0.7865,0.7864,0.7865,11600000.0
2007-12-13 00:13:00,0.78632,0.78642,0.78623,0.78642,181399998.0
2007-12-13 00:14:00,0.7867,0.7867,0.7865,0.7865,20500000.0
2007-12-13 00:15:00,0.7865,0.7866,0.7865,0.7866,44500000.0
2007-12-13 00:16:00,0.7865,0.7866,0.7862,0.78635,124500000.0
2007-12-13 00:17:00,0.7863,0.7865,0.7862,0.7864,107100000.0
2007-12-13 00:18:00,0.7864,0.7865,0.7864,0.7864,111200000.0
2007-12-13 00:19:00,0.7864,0.7865,0.7863,0.7865,65300000.0
2007-12-13 00:20:00,0.78623,0.78643,0.78602,0.78607,234700000.0
2007-12-13 00:21:00,0.78635,0.7864,0.7861,0.7861,35400000.0
2007-12-13 00:22:00,0.7863,0.7863,0.7861,0.7861,38809999.0
2007-12-13 00:23:00,0.7863,0.7863,0.7857,0.7858,155640000.0
2007-12-13 00:24:00,0.7858,0.7859,0.7858,0.7858,101600000.0
2007-12-13 00:25:00,0.7858,0.78625,0.7858,0.7862,113200000.0
2007-12-13 00:26:00,0.7862,0.7862,0.7856,0.7856,70400000.0
2007-12-13 00:27:00,0.7856,0.7858,0.7855,0.7857,298499997.0
2007-12-13 00:28:00,0.7857,0.7858,0.78555,0.7858,157000000.0
2007-12-13 00:29:00,0.7858,0.786,0.7856,0.786,42200000.0
2007-12-13 00:30:00,0.786,0.7862,0.786,0.7862,52200000.0
2007-12-13 00:31:00,0.7862,0.7864,0.7861,0.7864,181100000.0
2007-12-13 00:32:00,0.7864,0.7865,0.7857,0.7861,202100000.0
2007-12-13 00:33:00,0.7861,0.7862,0.7861,0.7862,17800000.0
2007-12-13 00:34:00,0.7862,0.7862,0.7862,0.7862,500000.0
2007-12-13 00:35:00,0.7859,0.7859,0.7859,0.7859,12800000.0
2007-12-13 00:36:00,0.78563,0.7859,0.78563,0.7859,89100001.0
2007-12-13 00:37:00,0.7859,0.7862,0.7859,0.7862,23600000.0
2007-12-13 00:38:00,0.7862,0.7863,0.7862,0.7862,26400000.0
2007-12-13 00:39:00,0.78605,0.7862,0.78605,0.7862,32400000.0
2007-12-13 00:40:00,0.7862,0.7872,0.7862,0.7872,162500000.0
2007-12-13 00:41:00,0.7872,0.7876,0.7869,0.7869,69700000.0
2007-12-13 00:42:00,0.7869,0.787,0.7869,0.787,13400000.0
2007-12-13 00:43:00,0.7871,0.7872,0.7871,0.7871,95000000.0
2007-12-13 00:44:00,0.7873,0.7873,0.7872,0.7873,108300000.0
2007-12-13 00:45:00,0.78725,0.7873,0.78725,0.7873,138400000.0
2007-12-13 00:46:00,0.7873,0.7873,0.787,0.7871,212300000.0
2007-12-13 00:47:00,0.787,0.7873,0.787,0.7873,166000000.0
2007-12-13 00:48:00,0.7873,0.7873,0.787,0.787,123100000.0
2007-12-13 00:49:00,0.787,0.78745,0.787,0.7873,191200000.0
2007-12-13 00:50:00,0.7873,0.7874,0.787,0.7874,283900000.0
2007-12-13 00:51:00,0.7874,0.7876,0.7873,0.7875,204200000.0
2007-12-13 00:52:00,0.7874,0.7876,0.7872,0.7872,295000000.0
2007-12-13 00:53:00,0.7872,0.7872,0.787,0.787,82900000.0
2007-12-13 00:54:00,0.78675,0.7869,0.78675,0.7869,106800000.0
2007-12-13 00:55:00,0.7869,0.7869,0.7869,0.7869,62200000.0
2007-12-13 00:56:00,0.78675,0.787,0.78675,0.787,82400000.0
2007-12-13 00:57:00,0.787,0.787,0.7866,0.7867,489400000.0
2007-12-13 00:58:00,0.7867,0.7869,0.7863,0.7863,468000001.0
2007-12-13 00:59:00,0.7864,0.7864,0.786,0.786,145400000.0
2007-12-13 01:00:00,0.7861,0.7865,0.786,0.7865,247400000.0
2007-12-13 01:01:00,0.7865,0.7866,0.7865,0.7866,132800000.0
2007-12-13 01:02:00,0.7866,0.7871,0.7864,0.7866,202300000.0
2007-12-13 01:03:00,0.7866,0.7868,0.7865,0.7865,163900000.0
2007-12-13 01:04:00,0.78645,0.78715,0.7864,0.7871,93000000.0
2007-12-13 01:05:00,0.7872,0.7872,0.7869,0.7869,74500000.0
2007-12-13 01:06:00,0.78695,0.7871,0.78695,0.787,29600000.0
2007-12-13 01:07:00,0.78672,0.78695,0.78666,0.78683,115999998.0
2007-12-13 01:08:00,0.787,0.787,0.7867,0.7869,185200000.0
2007-12-13 01:09:00,0.7868,0.787,0.7867,0.7869,107700001.0
2007-12-13 01:10:00,0.78677,0.78708,0.78642,0.78669,76000000.0
2007-12-13 01:11:00,0.7868,0.78705,0.7868,0.78705,64000000.0
2007-12-13 01:12:00,0.7869,0.7871,0.7868,0.7868,248900000.0
2007-12-13 01:13:00,0.7868,0.7868,0.7868,0.7868,2400000.0
2007-12-13 01:14:00,0.78685,0.78685,0.78685,0.78685,2400000.0
2007-12-13 01:15:00,0.78685,0.787,0.7868,0.7869,40200000.0
2007-12-13 01:16:00,0.7865,0.78685,0.7865,0.7865,127700000.0
2007-12-13 01:17:00,0.7865,0.7866,0.7863,0.7866,119400000.0
2007-12-13 01:18:00,0.7866,0.78665,0.7863,0.78665,145800001.0
2007-12-13 01:19:00,0.7864,0.7866,0.7864,0.7866,72000000.0
2007-12-13 01:20:00,0.78639,0.78685,0.78639,0.78642,20800000.0
2007-12-13 01:21:00,0.7865,0.78665,0.7865,0.78665,19200000.0
2007-12-13 01:22:00,0.78665,0.78665,0.78665,0.78665,3800000.0
2007-12-13 01:23:00,0.78665,0.78665,0.7866,0.7866,132600000.0
2007-12-13 01:24:00,0.78665,0.78665,0.78665,0.78665,7200000.0
2007-12-13 01:25:00,0.78665,0.78665,0.78665,0.78665,11200000.0
2007-12-13 01:26:00,0.78665,0.78665,0.7865,0.7865,29600000.0
2007-12-13 01:27:00,0.7866,0.7866,0.78625,0.78625,148100000.0
2007-12-13 01:28:00,0.78625,0.78655,0.78625,0.78655,56200000.0
2007-12-13 01:29:00,0.78655,0.7868,0.7865,0.78655,107800000.0
2007-12-13 01:30:00,0.78635,0.7867,0.78635,0.78655,274700000.0
2007-12-13 01:31:00,0.7865,0.7866,0.78625,0.7865,347700000.0
2007-12-13 01:32:00,0.7866,0.7869,0.7866,0.7867,381400000.0
2007-12-13 01:33:00,0.7867,0.7868,0.7866,0.7868,156500000.0
2007-12-13 01:34:00,0.7868,0.7868,0.7866,0.7868,120100000.0
2007-12-13 01:35:00,0.7868,0.787,0.7868,0.7869,147100000.0
2007-12-13 01:36:00,0.78675,0.7869,0.78675,0.78675,37800000.0
2007-12-13 01:37:00,0.7869,0.7869,0.7868,0.7868,105500000.0
2007-12-13 01:38:00,0.7867,0.7868,0.7867,0.7868,13500000.0
2007-12-13 01:39:00,0.7865,0.7868,0.78645,0.78645,30900000.0
2007-12-13 01:40:00,0.78651,0.78654,0.78589,0.78597,82400000.0
2007-12-13 01:41:00,0.78589,0.78615,0.78589,0.7861,26400000.0
2007-12-13 01:42:00,0.78645,0.787,0.78645,0.7866,81900000.0
2007-12-13 01:43:00,0.7865,0.7866,0.7865,0.7866,4800000.0
2007-12-13 01:44:00,0.78645,0.7865,0.78635,0.78645,37700000.0
2007-12-13 01:45:00,0.7865,0.7866,0.7865,0.7866,14100000.0
2007-12-13 01:46:00,0.78655,0.7867,0.78655,0.7867,95600000.0
2007-12-13 01:47:00,0.78665,0.7868,0.7866,0.7868,110600000.0
2007-12-13 01:48:00,0.7868,0.7868,0.7867,0.7867,447000000.0
2007-12-13 01:49:00,0.7867,0.7868,0.7867,0.7868,181000000.0
2007-12-13 01:50:00,0.7868,0.7868,0.7867,0.7867,19700000.0
2007-12-13 01:51:00,0.78675,0.7868,0.78665,0.7868,76600000.0
2007-12-13 01:52:00,0.7869,0.7869,0.7868,0.7868,140200000.0
2007-12-13 01:53:00,0.7867,0.7867,0.7866,0.7866,116500000.0
2007-12-13 01:54:00,0.78655,0.78655,0.78635,0.78635,48200000.0
2007-12-13 01:55:00,0.78635,0.7864,0.78635,0.7864,28800000.0
2007-12-13 01:56:00,0.7864,0.7865,0.78635,0.7865,24400000.0
2007-12-13 01:57:00,0.7863,0.7865,0.7863,0.7865,35800000.0
2007-12-13 01:58:00,0.7865,0.7865,0.78645,0.78645,3000000.0
2007-12-13 01:59:00,0.78645,0.7865,0.7864,0.7864,120500001.0
2007-12-13 02:00:00,0.78635,0.7864,0.7862,0.7863,262100000.0
2007-12-13 02:01:00,0.7863,0.7864,0.7862,0.7864,196600000.0
2007-12-13 02:02:00,0.7863,0.7866,0.786,0.7864,206100000.0
2007-12-13 02:03:00,0.7864,0.7864,0.7858,0.7861,324000000.0
2007-12-13 02:04:00,0.7861,0.7861,0.7857,0.7857,68800000.0
2007-12-13 02:05:00,0.7857,0.786,0.7857,0.78595,268000000.0
2007-12-13 02:06:00,0.78595,0.7862,0.7857,0.7859,535500000.0
2007-12-13 02:07:00,0.7859,0.7859,0.78555,0.78555,828600010.0
2007-12-13 02:08:00,0.7856,0.7859,0.7856,0.7858,446700000.0
2007-12-13 02:09:00,0.7858,0.7861,0.7858,0.7861,371800000.0
2007-12-13 02:10:00,0.7861,0.7861,0.7858,0.7859,471100000.0
2007-12-13 02:11:00,0.7858,0.7863,0.7858,0.7861,209600000.0
2007-12-13 02:12:00,0.7861,0.78655,0.786,0.78625,604500000.0
2007-12-13 02:13:00,0.7863,0.78645,0.7862,0.7864,238400002.0
2007-12-13 02:14:00,0.78635,0.7867,0.7862,0.7867,380700002.0
2007-12-13 02:15:00,0.7867,0.7867,0.78645,0.7867,440399999.0
2007-12-13 02:16:00,0.7867,0.7867,0.7865,0.7866,244100004.0
2007-12-13 02:17:00,0.7866,0.7866,0.7865,0.7865,356200005.0
2007-12-13 02:18:00,0.7866,0.7871,0.7865,0.7867,363100000.0
2007-12-13 02:19:00,0.7867,0.7867,0.7866,0.7867,101200001.0
2007-12-13 02:20:00,0.7867,0.78705,0.7867,0.7868,130600000.0
2007-12-13 02:21:00,0.7868,0.7868,0.7867,0.7868,118000005.0
2007-12-13 02:22:00,0.78675,0.78675,0.78675,0.78675,7200000.0
2007-12-13 02:23:00,0.78675,0.787,0.78675,0.787,54700000.0
2007-12-13 02:24:00,0.7869,0.7869,0.7869,0.7869,83000000.0
2007-12-13 02:25:00,0.7867,0.7869,0.78665,0.7868,244000000.0
2007-12-13 02:26:00,0.7868,0.7868,0.78655,0.78655,253399999.0
2007-12-13 02:27:00,0.7864,0.7866,0.7864,0.7866,48900000.0
2007-12-13 02:28:00,0.7866,0.7866,0.78625,0.78655,505599999.0
2007-12-13 02:29:00,0.78655,0.7873,0.7862,0.7873,189700000.0
2007-12-13 02:30:00,0.7873,0.7873,0.7861,0.7861,340300000.0
2007-12-13 02:31:00,0.7861,0.7871,0.7861,0.7865,813300000.0
2007-12-13 02:32:00,0.7865,0.7866,0.78585,0.7862,169600000.0
2007-12-13 02:33:00,0.7866,0.7869,0.7862,0.7868,378000000.0
2007-12-13 02:34:00,0.7868,0.7868,0.78625,0.78625,161200000.0
2007-12-13 02:35:00,0.78625,0.7866,0.7857,0.7857,174900000.0
2007-12-13 02:36:00,0.7857,0.78615,0.78555,0.7858,460600000.0
2007-12-13 02:37:00,0.7858,0.7861,0.7858,0.7861,203300000.0
2007-12-13 02:38:00,0.7861,0.7862,0.78595,0.7862,72200000.0
2007-12-13 02:39:00,0.7861,0.7863,0.7861,0.7862,89100000.0
2007-12-13 02:40:00,0.7862,0.7862,0.786,0.7861,232500000.0
2007-12-13 02:41:00,0.7861,0.7862,0.7856,0.7858,225200000.0
2007-12-13 02:42:00,0.7856,0.7859,0.7856,0.7859,164800000.0
2007-12-13 02:43:00,0.7858,0.7859,0.7857,0.7857,170400000.0
2007-12-13 02:44:00,0.7857,0.7859,0.78565,0.7859,200500000.0
2007-12-13 02:45:00,0.7858,0.7858,0.7858,0.7858,76300000.0
2007-12-13 02:46:00,0.7858,0.786,0.7856,0.7857,422700000.0
2007-12-13 02:47:00,0.7857,0.7861,0.7857,0.786,553700000.0
2007-12-13 02:48:00,0.786,0.7861,0.786,0.7861,163000000.0
2007-12-13 02:49:00,0.7861,0.7861,0.7856,0.7857,241000000.0
2007-12-13 02:50:00,0.7858,0.7858,0.785,0.7857,512600001.0
2007-12-13 02:51:00,0.7857,0.7857,0.78515,0.7853,710300000.0
2007-12-13 02:52:00,0.7852,0.7854,0.7848,0.785,333600000.0
2007-12-13 02:53:00,0.785,0.78515,0.7847,0.7849,281300000.0
2007-12-13 02:54:00,0.7849,0.7849,0.7843,0.78455,530199999.0
2007-12-13 02:55:00,0.7844,0.785,0.7844,0.7844,553800003.0
2007-12-13 02:56:00,0.7844,0.7849,0.7844,0.78475,454900003.0
2007-12-13 02:57:00,0.7849,0.7851,0.7848,0.7849,531000003.0
2007-12-13 02:58:00,0.7848,0.7848,0.7847,0.7847,184600000.0
2007-12-13 02:59:00,0.7847,0.7848,0.78445,0.7845,188499999.0
2007-12-13 03:00:00,0.7845,0.7847,0.7844,0.7846,664400005.0
2007-12-13 03:01:00,0.7846,0.7847,0.7846,0.7847,310699996.0
2007-12-13 03:02:00,0.7846,0.7848,0.7846,0.7847,496600000.0
2007-12-13 03:03:00,0.78465,0.7851,0.7846,0.7851,326599998.0
2007-12-13 03:04:00,0.78505,0.7852,0.785,0.785,315000000.0
2007-12-13 03:05:00,0.785,0.785,0.7847,0.7847,142399999.0
2007-12-13 03:06:00,0.7847,0.7852,0.7847,0.7848,255699998.0
2007-12-13 03:07:00,0.7849,0.7849,0.7848,0.7849,209200001.0
2007-12-13 03:08:00,0.7849,0.7849,0.7848,0.7848,15000000.0
2007-12-13 03:09:00,0.7849,0.7853,0.7849,0.7853,211100000.0
2007-12-13 03:10:00,0.7853,0.7853,0.785,0.785,67100000.0
2007-12-13 03:11:00,0.785,0.7851,0.7847,0.7851,242400002.0
2007-12-13 03:12:00,0.785,0.785,0.785,0.785,125400000.0
2007-12-13 03:13:00,0.785,0.785,0.785,0.785,79000000.0
2007-12-13 03:14:00,0.785,0.785,0.7849,0.785,133999999.0
2007-12-13 03:15:00,0.785,0.785,0.7846,0.7847,634899998.0
2007-12-13 03:16:00,0.7847,0.7849,0.7847,0.7849,170500000.0
2007-12-13 03:17:00,0.7849,0.785,0.7846,0.7849,252500001.0
2007-12-13 03:18:00,0.7849,0.7849,0.7845,0.7847,842300000.0
2007-12-13 03:19:00,0.7847,0.7847,0.7845,0.7845,160599994.0
2007-12-13 03:20:00,0.7846,0.7846,0.7846,0.7846,129600000.0
2007-12-13 03:21:00,0.7845,0.7845,0.7841,0.7841,314000000.0
2007-12-13 03:22:00,0.7841,0.7842,0.7839,0.7841,569399993.0
2007-12-13 03:23:00,0.7841,0.7844,0.7841,0.7843,304699999.0
2007-12-13 03:24:00,0.7843,0.7846,0.7842,0.7842,820700006.0
2007-12-13 03:25:00,0.7841,0.7843,0.7841,0.7841,315100000.0
2007-12-13 03:26:00,0.7842,0.7842,0.7839,0.7841,315199999.0
2007-12-13 03:27:00,0.7841,0.7841,0.7835,0.7838,524700003.0
2007-12-13 03:28:00,0.7838,0.7839,0.7837,0.7838,190699996.0
2007-12-13 03:29:00,0.7839,0.7841,0.7837,0.7839,294300000.0
2007-12-13 03:30:00,0.784,0.7841,0.7838,0.7841,137100000.0
2007-12-13 03:31:00,0.7841,0.7841,0.784,0.7841,165599998.0
2007-12-13 03:32:00,0.7837,0.7841,0.7837,0.78405,124600000.0
2007-12-13 03:33:00,0.7841,0.7842,0.78375,0.7841,268200000.0
2007-12-13 03:34:00,0.7841,0.7842,0.784,0.7841,575600000.0
2007-12-13 03:35:00,0.784,0.7841,0.78385,0.7841,25900000.0
2007-12-13 03:36:00,0.7841,0.7843,0.7841,0.7843,171999996.0
2007-12-13 03:37:00,0.7843,0.7843,0.7842,0.7843,121400000.0
2007-12-13 03:38:00,0.7843,0.7843,0.7841,0.7841,166100000.0
2007-12-13 03:39:00,0.7841,0.7842,0.7841,0.7842,31800000.0
2007-12-13 03:40:00,0.7842,0.7842,0.7842,0.7842,11200000.0
2007-12-13 03:41:00,0.7842,0.7842,0.7841,0.7841,41200000.0
2007-12-13 03:42:00,0.7839,0.784,0.78365,0.7839,279199999.0
2007-12-13 03:43:00,0.7839,0.7839,0.7836,0.7838,113500000.0
2007-12-13 03:44:00,0.7837,0.7837,0.7836,0.7836,155800000.0
2007-12-13 03:45:00,0.784,0.784,0.7838,0.784,122400000.0
2007-12-13 03:46:00,0.7838,0.784,0.7836,0.7836,243600000.0
2007-12-13 03:47:00,0.7837,0.7837,0.7837,0.7837,32800000.0
2007-12-13 03:48:00,0.7837,0.7838,0.7835,0.7837,215400003.0
2007-12-13 03:49:00,0.7837,0.7838,0.7835,0.7837,265300001.0
2007-12-13 03:50:00,0.7837,0.7839,0.78365,0.7837,237400000.0
2007-12-13 03:51:00,0.7837,0.7837,0.78365,0.78365,26800000.0
2007-12-13 03:52:00,0.78365,0.7838,0.78365,0.7837,88299998.0
2007-12-13 03:53:00,0.7838,0.7839,0.7837,0.7839,263899993.0
2007-12-13 03:54:00,0.78375,0.7839,0.78375,0.7838,57600000.0
2007-12-13 03:55:00,0.7838,0.7838,0.7837,0.7838,133700000.0
2007-12-13 03:56:00,0.7838,0.7838,0.7838,0.7838,44200000.0
2007-12-13 03:57:00,0.7838,0.7839,0.7837,0.7837,201199999.0
2007-12-13 03:58:00,0.7838,0.7838,0.7835,0.7836,211699999.0
2007-12-13 03:59:00,0.7836,0.7837,0.7835,0.7835,147500001.0
2007-12-13 04:00:00,0.7836,0.7838,0.7835,0.7835,208300002.0
2007-12-13 04:01:00,0.7836,0.7837,0.7835,0.7837,429999997.0
2007-12-13 04:02:00,0.7837,0.7837,0.7836,0.7837,236200000.0
2007-12-13 04:03:00,0.78365,0.7837,0.7835,0.7836,109399999.0
2007-12-13 04:04:00,0.7836,0.7837,0.7834,0.7836,411100003.0
2007-12-13 04:05:00,0.7836,0.7838,0.7836,0.7836,191400000.0
2007-12-13 04:06:00,0.7836,0.7837,0.7836,0.7837,229600000.0
2007-12-13 04:07:00,0.7837,0.7837,0.7836,0.7837,120200000.0
2007-12-13 04:08:00,0.7837,0.7837,0.7836,0.7836,131000000.0
2007-12-13 04:09:00,0.7836,0.7836,0.7835,0.78355,129400000.0
2007-12-13 04:10:00,0.78355,0.7836,0.7835,0.7835,269100000.0
2007-12-13 04:11:00,0.7835,0.7838,0.7835,0.78375,349700001.0
2007-12-13 04:12:00,0.78375,0.7838,0.7837,0.7838,112000000.0
2007-12-13 04:13:00,0.7837,0.7839,0.7837,0.7839,38600000.0
2007-12-13 04:14:00,0.7839,0.7839,0.7838,0.7838,165000000.0
2007-12-13 04:15:00,0.7838,0.7838,0.7838,0.7838,116200000.0
2007-12-13 04:16:00,0.7838,0.7839,0.7837,0.7839,293699994.0
2007-12-13 04:17:00,0.7839,0.7839,0.7838,0.7839,21700000.0
2007-12-13 04:18:00,0.7839,0.7839,0.7838,0.7838,146800002.0
2007-12-13 04:19:00,0.7839,0.7841,0.7839,0.784,175900000.0
2007-12-13 04:20:00,0.7841,0.7841,0.784,0.7841,90900000.0
2007-12-13 04:21:00,0.7841,0.7842,0.7841,0.7841,87900000.0
2007-12-13 04:22:00,0.7841,0.7842,0.78405,0.7842,304600000.0
2007-12-13 04:23:00,0.7842,0.7842,0.7841,0.7842,419000000.0
2007-12-13 04:24:00,0.7842,0.7843,0.7842,0.7843,260700000.0
2007-12-13 04:25:00,0.7843,0.7843,0.7841,0.7842,122600000.0
2007-12-13 04:26:00,0.7841,0.7842,0.784,0.7842,141500002.0
2007-12-13 04:27:00,0.7842,0.7842,0.784,0.784,16000000.0
2007-12-13 04:28:00,0.78405,0.7841,0.78405,0.7841,11200000.0
2007-12-13 04:29:00,0.78405,0.7842,0.78405,0.7841,417700000.0
2007-12-13 04:30:00,0.7842,0.7843,0.7841,0.7842,139700000.0
2007-12-13 04:31:00,0.7841,0.7842,0.7841,0.7842,80100000.0
2007-12-13 04:32:00,0.7842,0.7844,0.7842,0.7842,165300000.0
2007-12-13 04:33:00,0.7842,0.7844,0.7838,0.784,44000000.0
2007-12-13 04:34:00,0.784,0.7844,0.784,0.78405,93400000.0
2007-12-13 04:35:00,0.78405,0.7845,0.784,0.7845,521999995.0
2007-12-13 04:36:00,0.78435,0.7845,0.7843,0.7845,21600000.0
2007-12-13 04:37:00,0.7845,0.7845,0.7843,0.7844,28800000.0
2007-12-13 04:38:00,0.7844,0.7844,0.7841,0.7841,206900001.0
2007-12-13 04:39:00,0.7841,0.7844,0.7841,0.7843,167300003.0
2007-12-13 04:40:00,0.7843,0.7843,0.78425,0.7843,3700000.0
2007-12-13 04:41:00,0.78425,0.78425,0.78415,0.78415,10500000.0
2007-12-13 04:42:00,0.78425,0.7843,0.78415,0.7843,173000000.0
2007-12-13 04:43:00,0.7843,0.7843,0.78425,0.7843,20700000.0
2007-12-13 04:44:00,0.78425,0.78425,0.78425,0.78425,8000000.0
2007-12-13 04:45:00,0.7843,0.7843,0.7843,0.7843,75600000.0
2007-12-13 04:46:00,0.7843,0.7844,0.7843,0.7844,432700000.0
2007-12-13 04:47:00,0.7845,0.7845,0.78435,0.78435,105300000.0
2007-12-13 04:48:00,0.7845,0.7845,0.78435,0.78435,7200000.0
2007-12-13 04:49:00,0.78435,0.78445,0.78425,0.78435,30400000.0
2007-12-13 04:50:00,0.7845,0.7846,0.7844,0.7846,99400000.0
2007-12-13 04:51:00,0.7846,0.7846,0.7846,0.7846,8400000.0
2007-12-13 04:52:00,0.78445,0.78445,0.78445,0.78445,10300000.0
2007-12-13 04:53:00,0.7844,0.7846,0.7844,0.7846,38600000.0
2007-12-13 04:54:00,0.7846,0.7846,0.7844,0.7844,49800000.0
2007-12-13 04:55:00,0.7844,0.78455,0.7843,0.7844,367300002.0
2007-12-13 04:56:00,0.7844,0.7844,0.7843,0.7843,234200000.0
2007-12-13 04:57:00,0.7843,0.7843,0.7843,0.7843,17700000.0
2007-12-13 04:58:00,0.7843,0.78445,0.78425,0.7843,249200000.0
2007-12-13 04:59:00,0.7843,0.7843,0.78425,0.7843,86799999.0
2007-12-13 05:00:00,0.7843,0.7844,0.78425,0.7843,198000003.0
2007-12-13 05:01:00,0.7843,0.7844,0.7842,0.7842,927900010.0
2007-12-13 05:02:00,0.7843,0.7843,0.7843,0.7843,464800004.0
2007-12-13 05:03:00,0.7843,0.7847,0.78425,0.78425,238199998.0
2007-12-13 05:04:00,0.78425,0.7843,0.78425,0.7843,64900000.0
2007-12-13 05:05:00,0.7843,0.7844,0.7843,0.7844,102400000.0
2007-12-13 05:06:00,0.7844,0.7844,0.78425,0.78425,3800000.0
2007-12-13 05:07:00,0.7843,0.7843,0.7843,0.7843,84800000.0
2007-12-13 05:08:00,0.7843,0.7845,0.7843,0.78445,72000000.0
2007-12-13 05:09:00,0.7844,0.78445,0.7844,0.78445,47200000.0
2007-12-13 05:10:00,0.78445,0.7846,0.7844,0.7845,89200000.0
2007-12-13 05:11:00,0.78445,0.785,0.7842,0.7845,268200002.0
2007-12-13 05:12:00,0.7845,0.7845,0.7844,0.7844,97800000.0
2007-12-13 05:13:00,0.7843,0.7846,0.7842,0.7845,151699996.0
2007-12-13 05:14:00,0.7846,0.7846,0.7845,0.7845,29800000.0
2007-12-13 05:15:00,0.7845,0.7845,0.7844,0.7844,87200000.0
2007-12-13 05:16:00,0.7844,0.78535,0.7844,0.785,308300000.0
2007-12-13 05:17:00,0.785,0.785,0.7846,0.7846,93000001.0
2007-12-13 05:18:00,0.7846,0.7849,0.7845,0.7849,126800002.0
2007-12-13 05:19:00,0.7849,0.7849,0.78445,0.7847,139400000.0
2007-12-13 05:20:00,0.7848,0.7849,0.78465,0.78465,125300000.0
2007-12-13 05:21:00,0.7848,0.7848,0.7847,0.7848,53600000.0
2007-12-13 05:22:00,0.7847,0.7847,0.7847,0.7847,75800000.0
2007-12-13 05:23:00,0.7847,0.7848,0.7844,0.78445,177300003.0
2007-12-13 05:24:00,0.78445,0.7848,0.78445,0.7848,131300000.0
2007-12-13 05:25:00,0.7848,0.785,0.7845,0.7849,261600004.0
2007-12-13 05:26:00,0.785,0.785,0.7843,0.785,495300001.0
2007-12-13 05:27:00,0.785,0.785,0.7846,0.785,234200000.0
2007-12-13 05:28:00,0.785,0.7852,0.78495,0.78495,470700003.0
2007-12-13 05:29:00,0.78495,0.785,0.7848,0.7849,284900000.0
2007-12-13 05:30:00,0.7849,0.7849,0.7848,0.78485,75300000.0
2007-12-13 05:31:00,0.7849,0.7849,0.78485,0.78485,30400000.0
2007-12-13 05:32:00,0.78485,0.7849,0.7846,0.7847,274999998.0
2007-12-13 05:33:00,0.7847,0.7847,0.7845,0.7847,186800001.0
2007-12-13 05:34:00,0.78455,0.7849,0.78455,0.7847,120300001.0
2007-12-13 05:35:00,0.7848,0.7848,0.7847,0.7848,47000000.0
2007-12-13 05:36:00,0.7848,0.7848,0.78475,0.7848,93400000.0
2007-12-13 05:37:00,0.7848,0.7848,0.78475,0.78475,31600000.0
2007-12-13 05:38:00,0.78475,0.7849,0.78475,0.7849,58400000.0
2007-12-13 05:39:00,0.7849,0.7849,0.7848,0.7849,138400000.0
2007-12-13 05:40:00,0.7848,0.7849,0.7847,0.7849,47600000.0
2007-12-13 05:41:00,0.7851,0.7855,0.7849,0.7855,284300002.0
2007-12-13 05:42:00,0.7855,0.78555,0.7855,0.7855,36600000.0
2007-12-13 05:43:00,0.7855,0.7856,0.7855,0.7856,34600000.0
2007-12-13 05:44:00,0.7856,0.7864,0.7856,0.7862,331200000.0
2007-12-13 05:45:00,0.7862,0.7862,0.7858,0.7858,341000005.0
2007-12-13 05:46:00,0.7858,0.7858,0.7857,0.78575,145000002.0
2007-12-13 05:47:00,0.7858,0.7858,0.78575,0.78575,16400000.0
2007-12-13 05:48:00,0.7858,0.7858,0.7857,0.7858,39700000.0
2007-12-13 05:49:00,0.78575,0.7858,0.7856,0.78565,126500000.0
2007-12-13 05:50:00,0.7857,0.7859,0.7854,0.7856,617900002.0
2007-12-13 05:51:00,0.7857,0.7861,0.7857,0.786,210000001.0
2007-12-13 05:52:00,0.786,0.786,0.78595,0.78595,10600000.0
2007-12-13 05:53:00,0.78595,0.786,0.7858,0.7858,66199999.0
2007-12-13 05:54:00,0.7858,0.78665,0.7858,0.7864,421100000.0
2007-12-13 05:55:00,0.7864,0.7864,0.78635,0.78635,13000000.0
2007-12-13 05:56:00,0.7864,0.7864,0.7862,0.7862,72700004.0
2007-12-13 05:57:00,0.7865,0.7865,0.7863,0.7865,25200000.0
2007-12-13 05:58:00,0.7865,0.7866,0.7863,0.7866,96000000.0
2007-12-13 05:59:00,0.7866,0.7866,0.7862,0.78655,196600003.0
2007-12-13 06:00:00,0.7865,0.78655,0.7865,0.7865,25600000.0
2007-12-13 06:01:00,0.7865,0.7865,0.78615,0.7862,86700000.0
2007-12-13 06:02:00,0.7862,0.7862,0.7861,0.7861,157200003.0
2007-12-13 06:03:00,0.78605,0.78605,0.78605,0.78605,9600000.0
2007-12-13 06:04:00,0.78605,0.7861,0.78605,0.7861,5100000.0
2007-12-13 06:05:00,0.78605,0.7864,0.7859,0.7864,264199997.0
2007-12-13 06:06:00,0.7864,0.7864,0.78605,0.7863,221900001.0
2007-12-13 06:07:00,0.7863,0.7863,0.7862,0.7863,82100000.0
2007-12-13 06:08:00,0.7863,0.7863,0.7862,0.7862,84700000.0
2007-12-13 06:09:00,0.7862,0.7862,0.786,0.7861,155800000.0
2007-12-13 06:10:00,0.7861,0.7861,0.7859,0.786,206099998.0
2007-12-13 06:11:00,0.786,0.786,0.786,0.786,500000.0
2007-12-13 06:12:00,0.78595,0.7861,0.7859,0.7861,207800000.0
2007-12-13 06:13:00,0.7861,0.7862,0.786,0.7862,57700000.0
2007-12-13 06:14:00,0.78605,0.7862,0.78605,0.7861,204800000.0
2007-12-13 06:15:00,0.7861,0.7862,0.7859,0.7859,153200000.0
2007-12-13 06:16:00,0.78575,0.786,0.78575,0.78585,58900000.0
2007-12-13 06:17:00,0.786,0.786,0.7858,0.7859,21600000.0
2007-12-13 06:18:00,0.7857,0.7859,0.7857,0.7859,11000000.0
2007-12-13 06:19:00,0.7859,0.7859,0.7859,0.7859,14400000.0
2007-12-13 06:20:00,0.7859,0.7859,0.7857,0.7858,127000000.0
2007-12-13 06:21:00,0.7858,0.7859,0.7858,0.7859,19800000.0
2007-12-13 06:22:00,0.7859,0.7859,0.7859,0.7859,20200000.0
2007-12-13 06:23:00,0.7859,0.7859,0.7858,0.7858,39000000.0
2007-12-13 06:24:00,0.7859,0.7859,0.78575,0.78575,8800000.0
2007-12-13 06:25:00,0.7859,0.7859,0.78575,0.7859,38400000.0
2007-12-13 06:26:00,0.7858,0.7859,0.78575,0.78575,59600000.0
2007-12-13 06:27:00,0.78575,0.7859,0.78575,0.7858,79600000.0
2007-12-13 06:28:00,0.7858,0.7859,0.7858,0.7859,96400000.0
2007-12-13 06:29:00,0.7859,0.7859,0.7859,0.7859,7200000.0
2007-12-13 06:30:00,0.7859,0.7859,0.78575,0.78575,17600000.0
2007-12-13 06:31:00,0.7859,0.7859,0.7858,0.7859,14100000.0
2007-12-13 06:32:00,0.7859,0.7859,0.7859,0.7859,18800000.0
2007-12-13 06:33:00,0.7859,0.7859,0.78585,0.7859,9000000.0
2007-12-13 06:34:00,0.78575,0.7859,0.78575,0.7859,23800000.0
2007-12-13 06:35:00,0.7858,0.7859,0.7858,0.7859,24000000.0
2007-12-13 06:36:00,0.7859,0.7859,0.78575,0.78575,13600000.0
2007-12-13 06:37:00,0.78575,0.7859,0.78575,0.7858,55800000.0
2007-12-13 06:38:00,0.786,0.786,0.786,0.786,3000000.0
2007-12-13 06:39:00,0.786,0.786,0.78575,0.786,23500000.0
2007-12-13 06:40:00,0.786,0.78605,0.786,0.786,25300000.0
2007-12-13 06:41:00,0.786,0.78605,0.78595,0.786,57600000.0
2007-12-13 06:42:00,0.7861,0.7861,0.7861,0.7861,97300000.0
2007-12-13 06:43:00,0.78569,0.78591,0.78536,0.78536,189100000.0
2007-12-13 06:44:00,0.7861,0.7863,0.7861,0.78615,50600000.0
2007-12-13 06:45:00,0.7861,0.78615,0.7861,0.78615,46000000.0
2007-12-13 06:46:00,0.78615,0.7862,0.7861,0.7862,101500000.0
2007-12-13 06:47:00,0.7862,0.7862,0.7862,0.7862,900000.0
2007-12-13 06:48:00,0.78588,0.78597,0.78566,0.78593,19300000.0
2007-12-13 06:49:00,0.78598,0.78618,0.78592,0.78606,8200000.0
2007-12-13 06:50:00,0.7861,0.78615,0.7859,0.786,211900000.0
2007-12-13 06:51:00,0.786,0.786,0.7857,0.7857,120500000.0
2007-12-13 06:52:00,0.7857,0.7857,0.7853,0.78535,218900000.0
2007-12-13 06:53:00,0.7854,0.78555,0.7854,0.78555,84500000.0
2007-12-13 06:54:00,0.78555,0.78555,0.7849,0.785,534300002.0
2007-12-13 06:55:00,0.7851,0.7851,0.7849,0.78495,258700000.0
2007-12-13 06:56:00,0.785,0.7855,0.785,0.7855,188200000.0
2007-12-13 06:57:00,0.7854,0.7855,0.7853,0.7854,485699998.0
2007-12-13 06:58:00,0.7854,0.7854,0.78535,0.78535,73200000.0
2007-12-13 06:59:00,0.7854,0.7855,0.7854,0.78545,54700000.0
2007-12-13 07:00:00,0.78545,0.7857,0.78545,0.7856,46100000.0
2007-12-13 07:01:00,0.7856,0.7857,0.7854,0.7857,90300000.0
2007-12-13 07:02:00,0.7857,0.786,0.7856,0.78595,406599998.0
2007-12-13 07:03:00,0.78605,0.7863,0.786,0.7861,342000000.0
2007-12-13 07:04:00,0.7861,0.7863,0.78605,0.7861,315200005.0
2007-12-13 07:05:00,0.7861,0.7861,0.7857,0.7858,242900000.0
2007-12-13 07:06:00,0.7858,0.7859,0.7858,0.7858,111400000.0
2007-12-13 07:07:00,0.7859,0.7861,0.7859,0.786,81800000.0
2007-12-13 07:08:00,0.786,0.7861,0.7859,0.7861,72700000.0
2007-12-13 07:09:00,0.7861,0.7861,0.7858,0.78595,154199999.0
2007-12-13 07:10:00,0.7861,0.7861,0.7859,0.7859,155099999.0
2007-12-13 07:11:00,0.7859,0.7861,0.7859,0.7859,368800000.0
2007-12-13 07:12:00,0.78585,0.7859,0.7858,0.7859,34200000.0
2007-12-13 07:13:00,0.7859,0.786,0.7859,0.786,74000000.0
2007-12-13 07:14:00,0.786,0.786,0.786,0.786,900000.0
2007-12-13 07:15:00,0.78566,0.78596,0.78558,0.78587,242800000.0
2007-12-13 07:16:00,0.786,0.786,0.7852,0.7852,154600000.0
2007-12-13 07:17:00,0.7852,0.7852,0.7851,0.7851,278800000.0
2007-12-13 07:18:00,0.7851,0.7853,0.785,0.7853,195000000.0
2007-12-13 07:19:00,0.7853,0.7853,0.7851,0.7851,127100000.0
2007-12-13 07:20:00,0.7852,0.78525,0.785,0.7851,307500000.0
2007-12-13 07:21:00,0.7851,0.7851,0.7849,0.785,159300000.0
2007-12-13 07:22:00,0.785,0.785,0.7848,0.7848,236699996.0
2007-12-13 07:23:00,0.7849,0.7849,0.7849,0.7849,96400000.0
2007-12-13 07:24:00,0.7849,0.7849,0.7848,0.7849,73200000.0
2007-12-13 07:25:00,0.7849,0.7849,0.7848,0.7848,43800000.0
2007-12-13 07:26:00,0.7849,0.7849,0.7849,0.7849,56600000.0
2007-12-13 07:27:00,0.7849,0.7849,0.7849,0.7849,32000000.0
2007-12-13 07:28:00,0.7849,0.7852,0.7849,0.7851,147200000.0
2007-12-13 07:29:00,0.7851,0.7851,0.7849,0.785,338999998.0
2007-12-13 07:30:00,0.785,0.78515,0.7848,0.7849,353499998.0
2007-12-13 07:31:00,0.78485,0.78485,0.7841,0.78455,899500003.0
2007-12-13 07:32:00,0.78455,0.7847,0.7844,0.7844,294300002.0
2007-12-13 07:33:00,0.7844,0.7844,0.78435,0.78435,49200000.0
2007-12-13 07:34:00,0.78435,0.7845,0.7842,0.7844,152799999.0
2007-12-13 07:35:00,0.7844,0.7846,0.7844,0.7846,18100000.0
2007-12-13 07:36:00,0.7844,0.7847,0.7844,0.7847,28000000.0
2007-12-13 07:37:00,0.7847,0.7847,0.7844,0.7844,56800000.0
2007-12-13 07:38:00,0.7844,0.7844,0.78435,0.78435,129600000.0
2007-12-13 07:39:00,0.78435,0.7844,0.7843,0.78435,87800000.0
2007-12-13 07:40:00,0.78435,0.7844,0.78435,0.7844,51300000.0
2007-12-13 07:41:00,0.7844,0.7845,0.7844,0.7844,38600000.0
2007-12-13 07:42:00,0.7844,0.7846,0.7844,0.7846,156100001.0
2007-12-13 07:43:00,0.78455,0.7846,0.7844,0.7846,128399999.0
2007-12-13 07:44:00,0.7845,0.7846,0.7845,0.7846,147400000.0
2007-12-13 07:45:00,0.7846,0.7847,0.7846,0.7847,130200000.0
2007-12-13 07:46:00,0.7846,0.7849,0.7846,0.78485,264300000.0
2007-12-13 07:47:00,0.78485,0.7849,0.78485,0.7849,40200000.0
2007-12-13 07:48:00,0.7849,0.7853,0.7849,0.7853,169100000.0
2007-12-13 07:49:00,0.7853,0.7854,0.78515,0.7854,62800000.0
2007-12-13 07:50:00,0.7854,0.7854,0.7853,0.7853,32300000.0
2007-12-13 07:51:00,0.7853,0.7853,0.7853,0.7853,4800000.0
2007-12-13 07:52:00,0.7853,0.7853,0.7853,0.7853,2400000.0
2007-12-13 07:53:00,0.7853,0.7854,0.7853,0.7854,46800000.0
2007-12-13 07:54:00,0.7853,0.7853,0.785,0.78515,137600000.0
2007-12-13 07:55:00,0.78515,0.7854,0.78515,0.7853,13500000.0
2007-12-13 07:56:00,0.7853,0.7853,0.785,0.78515,140300001.0
2007-12-13 07:57:00,0.78515,0.78515,0.78515,0.78515,7200000.0
2007-12-13 07:58:00,0.78515,0.78515,0.78515,0.78515,6400000.0
2007-12-13 07:59:00,0.78515,0.78515,0.78515,0.78515,2400000.0
2007-12-13 08:00:00,0.78515,0.7852,0.7851,0.7852,41500000.0
2007-12-13 08:01:00,0.7852,0.7852,0.78515,0.7852,73600000.0
2007-12-13 08:02:00,0.7852,0.7852,0.78515,0.78515,38200000.0
2007-12-13 08:03:00,0.78515,0.7852,0.785,0.785,59200000.0
2007-12-13 08:04:00,0.785,0.7852,0.7849,0.785,128800001.0
2007-12-13 08:05:00,0.7849,0.785,0.7848,0.7849,41100000.0
2007-12-13 08:06:00,0.785,0.785,0.7847,0.7847,285300000.0
2007-12-13 08:07:00,0.7847,0.7848,0.7845,0.7848,564199996.0
2007-12-13 08:08:00,0.7848,0.7848,0.7845,0.7847,63000000.0
2007-12-13 08:09:00,0.7847,0.7847,0.7847,0.7847,20000000.0
2007-12-13 08:10:00,0.7847,0.7848,0.7847,0.7848,24000000.0
2007-12-13 08:11:00,0.7848,0.7851,0.7848,0.7849,141900000.0
2007-12-13 08:12:00,0.785,0.7851,0.785,0.7851,23100000.0
2007-12-13 08:13:00,0.785,0.78505,0.785,0.78505,19600000.0
2007-12-13 08:14:00,0.78505,0.78505,0.78505,0.78505,7200000.0
2007-12-13 08:15:00,0.7849,0.785,0.7849,0.785,70599999.0
2007-12-13 08:16:00,0.78495,0.785,0.78495,0.785,34400000.0
2007-12-13 08:17:00,0.78481,0.78497,0.78468,0.78488,226400000.0
2007-12-13 08:18:00,0.785,0.7851,0.7849,0.7851,92400000.0
2007-12-13 08:19:00,0.7851,0.7851,0.7849,0.7851,34100000.0
2007-12-13 08:20:00,0.7851,0.78525,0.78485,0.78525,37900000.0
2007-12-13 08:21:00,0.78525,0.78525,0.7847,0.7851,61800000.0
2007-12-13 08:22:00,0.7851,0.7853,0.7849,0.7853,291700000.0
2007-12-13 08:23:00,0.7853,0.7853,0.7849,0.785,267900006.0
2007-12-13 08:24:00,0.7849,0.785,0.7849,0.7849,38000001.0
2007-12-13 08:25:00,0.785,0.785,0.7849,0.7849,31200000.0
2007-12-13 08:26:00,0.7849,0.7849,0.78485,0.7849,178400000.0
2007-12-13 08:27:00,0.7849,0.785,0.7849,0.7849,125100000.0
2007-12-13 08:28:00,0.78475,0.785,0.78475,0.785,9600000.0
2007-12-13 08:29:00,0.785,0.7851,0.7849,0.7851,14400000.0
2007-12-13 08:30:00,0.785,0.785,0.7849,0.785,119100001.0
2007-12-13 08:31:00,0.785,0.785,0.7849,0.7849,12000000.0
2007-12-13 08:32:00,0.7849,0.785,0.78485,0.785,16000000.0
2007-12-13 08:33:00,0.785,0.785,0.7848,0.7848,73600000.0
2007-12-13 08:34:00,0.7848,0.7848,0.78455,0.7847,125500000.0
2007-12-13 08:35:00,0.7846,0.7846,0.78435,0.78435,51200000.0
2007-12-13 08:36:00,0.78435,0.78475,0.78435,0.78455,198400000.0
2007-12-13 08:37:00,0.78455,0.78455,0.78445,0.78445,104000000.0
2007-12-13 08:38:00,0.7845,0.785,0.78445,0.785,348000002.0
2007-12-13 08:39:00,0.785,0.785,0.7847,0.7847,174300002.0
2007-12-13 08:40:00,0.7848,0.785,0.78475,0.785,201800000.0
2007-12-13 08:41:00,0.785,0.785,0.7848,0.785,184100000.0
2007-12-13 08:42:00,0.785,0.785,0.78475,0.785,174699999.0
2007-12-13 08:43:00,0.785,0.785,0.7846,0.7846,91200000.0
2007-12-13 08:44:00,0.7846,0.7848,0.7846,0.7848,80400000.0
2007-12-13 08:45:00,0.78463,0.78475,0.78443,0.78448,46099999.0
2007-12-13 08:46:00,0.78475,0.7848,0.7846,0.7848,80800000.0
2007-12-13 08:47:00,0.7848,0.7852,0.7848,0.78495,262600000.0
2007-12-13 08:48:00,0.7849,0.785,0.7849,0.78495,214700000.0
2007-12-13 08:49:00,0.785,0.785,0.785,0.785,63300000.0
2007-12-13 08:50:00,0.78495,0.785,0.78475,0.78495,440500000.0
2007-12-13 08:51:00,0.785,0.785,0.785,0.785,90400000.0
2007-12-13 08:52:00,0.785,0.7852,0.78495,0.785,210400000.0
2007-12-13 08:53:00,0.785,0.78515,0.7848,0.7849,437200000.0
2007-12-13 08:54:00,0.7848,0.78515,0.7848,0.78495,48900000.0
2007-12-13 08:55:00,0.78495,0.78515,0.7848,0.7848,218800000.0
2007-12-13 08:56:00,0.7848,0.7854,0.7848,0.7853,191200000.0
2007-12-13 08:57:00,0.7853,0.7853,0.7853,0.7853,12000000.0
2007-12-13 08:58:00,0.7853,0.7853,0.785,0.7852,164000000.0
2007-12-13 08:59:00,0.7852,0.7852,0.785,0.785,159600000.0
2007-12-13 09:00:00,0.785,0.78525,0.7848,0.78505,306400000.0
2007-12-13 09:01:00,0.78525,0.78525,0.78505,0.78525,12600000.0
2007-12-13 09:02:00,0.78525,0.78525,0.78505,0.78525,44800000.0
2007-12-13 09:03:00,0.78525,0.7858,0.78525,0.7856,143200000.0
2007-12-13 09:04:00,0.7856,0.7856,0.7856,0.7856,140800000.0
2007-12-13 09:05:00,0.7856,0.78585,0.7856,0.78585,154300000.0
2007-12-13 09:06:00,0.7857,0.7857,0.78525,0.78545,157599999.0
2007-12-13 09:07:00,0.78545,0.78545,0.78525,0.78525,31800000.0
2007-12-13 09:08:00,0.78525,0.78525,0.78525,0.78525,9600000.0
2007-12-13 09:09:00,0.7853,0.7853,0.7852,0.7852,19200000.0
2007-12-13 09:10:00,0.7852,0.7852,0.785,0.785,196500000.0
2007-12-13 09:11:00,0.7853,0.7854,0.785,0.7854,314200002.0
2007-12-13 09:12:00,0.7854,0.7854,0.7853,0.7853,25600000.0
2007-12-13 09:13:00,0.7853,0.7853,0.7852,0.7852,17600000.0
2007-12-13 09:14:00,0.7852,0.7855,0.7852,0.7855,101700000.0
2007-12-13 09:15:00,0.7855,0.7856,0.7855,0.7855,146400000.0
2007-12-13 09:16:00,0.7855,0.7855,0.7854,0.7855,90400000.0
2007-12-13 09:17:00,0.7855,0.7855,0.78525,0.7853,321500000.0
2007-12-13 09:18:00,0.78525,0.7853,0.78505,0.7851,184599997.0
2007-12-13 09:19:00,0.7851,0.7851,0.785,0.785,100000000.0
2007-12-13 09:20:00,0.78495,0.78495,0.7848,0.78485,164500000.0
2007-12-13 09:21:00,0.78485,0.7851,0.7848,0.7848,533000001.0
2007-12-13 09:22:00,0.7849,0.7849,0.7845,0.7847,680299994.0
2007-12-13 09:23:00,0.7847,0.7847,0.7845,0.7846,319400000.0
2007-12-13 09:24:00,0.7846,0.7846,0.7845,0.7846,126800000.0
2007-12-13 09:25:00,0.7846,0.7846,0.78445,0.7846,89800000.0
2007-12-13 09:26:00,0.7846,0.7846,0.78435,0.78435,153800000.0
2007-12-13 09:27:00,0.7844,0.7845,0.78435,0.7844,139100000.0
2007-12-13 09:28:00,0.7844,0.7844,0.7843,0.7844,108700000.0
2007-12-13 09:29:00,0.7844,0.7844,0.7844,0.7844,1600000.0
2007-12-13 09:30:00,0.7843,0.7846,0.7843,0.7844,280600000.0
2007-12-13 09:31:00,0.7844,0.7845,0.7843,0.7844,203399998.0
2007-12-13 09:32:00,0.7844,0.7844,0.7843,0.7844,31200000.0
2007-12-13 09:33:00,0.7844,0.7845,0.7844,0.7844,83600000.0
2007-12-13 09:34:00,0.7844,0.7846,0.7843,0.7843,250000000.0
2007-12-13 09:35:00,0.78435,0.7844,0.784,0.7843,192599999.0
2007-12-13 09:36:00,0.7843,0.7843,0.784,0.7843,45600000.0
2007-12-13 09:37:00,0.7843,0.7843,0.784,0.7841,23800000.0
2007-12-13 09:38:00,0.7841,0.7841,0.78395,0.784,101600000.0
2007-12-13 09:39:00,0.784,0.7841,0.7839,0.784,160700000.0
2007-12-13 09:40:00,0.7839,0.7841,0.7839,0.7841,446900000.0
2007-12-13 09:41:00,0.784,0.784,0.784,0.784,262800003.0
2007-12-13 09:42:00,0.7839,0.784,0.7836,0.7837,339300007.0
2007-12-13 09:43:00,0.7837,0.7837,0.7837,0.7837,16200000.0
2007-12-13 09:44:00,0.7837,0.7838,0.7835,0.7836,181200000.0
2007-12-13 09:45:00,0.7836,0.784,0.7836,0.7838,128400000.0
2007-12-13 09:46:00,0.7838,0.7838,0.78365,0.78375,109900000.0
2007-12-13 09:47:00,0.78375,0.78375,0.7835,0.7836,476799998.0
2007-12-13 09:48:00,0.7836,0.78375,0.7836,0.78375,125600000.0
2007-12-13 09:49:00,0.7839,0.78405,0.7836,0.7836,439900000.0
2007-12-13 09:50:00,0.7836,0.78365,0.78355,0.7836,264300000.0
2007-12-13 09:51:00,0.7836,0.7838,0.7836,0.7838,176800000.0
2007-12-13 09:52:00,0.7838,0.7838,0.7836,0.78365,325400000.0
2007-12-13 09:53:00,0.78365,0.78365,0.7834,0.7835,467600000.0
2007-12-13 09:54:00,0.7835,0.7837,0.7833,0.7837,335200000.0
2007-12-13 09:55:00,0.7837,0.7838,0.7834,0.7836,657899999.0
2007-12-13 09:56:00,0.7836,0.7836,0.7836,0.7836,160000000.0
2007-12-13 09:57:00,0.7835,0.7837,0.7835,0.7835,354099999.0
2007-12-13 09:58:00,0.78355,0.78355,0.7835,0.7835,78400000.0
2007-12-13 09:59:00,0.7835,0.7836,0.7834,0.7836,125400000.0
2007-12-13 10:00:00,0.7836,0.7837,0.7836,0.7837,218100000.0
2007-12-13 10:01:00,0.78365,0.7838,0.7835,0.7835,276300002.0
2007-12-13 10:02:00,0.7835,0.7836,0.7832,0.7832,502899992.0
2007-12-13 10:03:00,0.7832,0.7832,0.783,0.783,88800000.0
2007-12-13 10:04:00,0.783,0.7832,0.783,0.7832,124400001.0
2007-12-13 10:05:00,0.7832,0.7832,0.7829,0.78295,257600000.0
2007-12-13 10:06:00,0.7829,0.78345,0.7829,0.7832,275600000.0
2007-12-13 10:07:00,0.7832,0.78375,0.7832,0.7835,596200000.0
2007-12-13 10:08:00,0.7835,0.7835,0.7834,0.7834,32800000.0
2007-12-13 10:09:00,0.7834,0.7835,0.7834,0.7834,218400005.0
2007-12-13 10:10:00,0.7834,0.784,0.7834,0.78375,309700001.0
2007-12-13 10:11:00,0.78375,0.78415,0.7837,0.7839,490800000.0
2007-12-13 10:12:00,0.78385,0.78405,0.78355,0.78375,632999998.0
2007-12-13 10:13:00,0.78375,0.78375,0.7836,0.78375,412800000.0
2007-12-13 10:14:00,0.78375,0.78385,0.78355,0.7838,296800000.0
2007-12-13 10:15:00,0.7838,0.78425,0.78365,0.7839,651099999.0
2007-12-13 10:16:00,0.78385,0.7839,0.7835,0.78365,553200000.0
2007-12-13 10:17:00,0.78355,0.78365,0.78355,0.78365,221100001.0
2007-12-13 10:18:00,0.78365,0.78365,0.78365,0.78365,99200000.0
2007-12-13 10:19:00,0.78365,0.78365,0.78355,0.78355,55200000.0
2007-12-13 10:20:00,0.78355,0.78365,0.78345,0.78355,212500001.0
2007-12-13 10:21:00,0.78355,0.78355,0.78345,0.78345,139800000.0
2007-12-13 10:22:00,0.7835,0.78355,0.78325,0.78335,505900000.0
2007-12-13 10:23:00,0.78335,0.78405,0.78335,0.78395,931799992.0
2007-12-13 10:24:00,0.78395,0.78465,0.78395,0.78455,575899998.0
2007-12-13 10:25:00,0.78455,0.78465,0.78435,0.78445,406400000.0
2007-12-13 10:26:00,0.78445,0.78445,0.7841,0.7842,212100000.0
2007-12-13 10:27:00,0.78425,0.78445,0.78395,0.78415,953500004.0
2007-12-13 10:28:00,0.7841,0.78425,0.78385,0.78415,537399997.0
2007-12-13 10:29:00,0.78425,0.7844,0.7842,0.78425,347600005.0
2007-12-13 10:30:00,0.78435,0.78445,0.78415,0.78425,216000000.0
2007-12-13 10:31:00,0.78425,0.78445,0.78425,0.78445,159000000.0
2007-12-13 10:32:00,0.78445,0.78445,0.78425,0.78425,235000000.0
2007-12-13 10:33:00,0.7843,0.78445,0.78425,0.7844,306200000.0
2007-12-13 10:34:00,0.7844,0.78445,0.78435,0.78435,330400000.0
2007-12-13 10:35:00,0.78435,0.78455,0.78425,0.78445,300000000.0
2007-12-13 10:36:00,0.78445,0.7846,0.78445,0.7845,169500000.0
2007-12-13 10:37:00,0.78455,0.78465,0.78455,0.78455,357200002.0
2007-12-13 10:38:00,0.78455,0.78475,0.78455,0.78475,194900004.0
2007-12-13 10:39:00,0.78475,0.78475,0.78465,0.78475,43200000.0
2007-12-13 10:40:00,0.78475,0.7848,0.78465,0.78475,54400000.0
2007-12-13 10:41:00,0.78475,0.7849,0.7847,0.78475,228800000.0
2007-12-13 10:42:00,0.78475,0.78485,0.78465,0.78475,148800000.0
2007-12-13 10:43:00,0.78475,0.78475,0.78465,0.78475,173400003.0
2007-12-13 10:44:00,0.78475,0.78485,0.78465,0.78485,530799992.0
2007-12-13 10:45:00,0.78475,0.78485,0.78475,0.78475,119400000.0
2007-12-13 10:46:00,0.78475,0.78475,0.78475,0.78475,57600000.0
2007-12-13 10:47:00,0.78475,0.78475,0.78445,0.78455,253600000.0
2007-12-13 10:48:00,0.78455,0.78455,0.7844,0.78455,810900000.0
2007-12-13 10:49:00,0.78455,0.78465,0.78445,0.78465,442400001.0
2007-12-13 10:50:00,0.78465,0.78485,0.78445,0.78475,538799998.0
2007-12-13 10:51:00,0.78475,0.7849,0.78475,0.78475,538399999.0
2007-12-13 10:52:00,0.7848,0.78525,0.7848,0.7852,396000000.0
2007-12-13 10:53:00,0.7852,0.78545,0.7849,0.7849,598300002.0
2007-12-13 10:54:00,0.7849,0.78495,0.78475,0.78485,621300001.0
2007-12-13 10:55:00,0.7849,0.78505,0.7849,0.78495,223799999.0
2007-12-13 10:56:00,0.78495,0.785,0.78495,0.785,103300000.0
2007-12-13 10:57:00,0.785,0.78535,0.78495,0.7852,591400001.0
2007-12-13 10:58:00,0.7852,0.7852,0.78505,0.78515,278899999.0
2007-12-13 10:59:00,0.78515,0.78515,0.7848,0.7849,460200002.0
2007-12-13 11:00:00,0.7849,0.7849,0.78455,0.78455,509900000.0
2007-12-13 11:01:00,0.78455,0.7847,0.78445,0.7846,314400000.0
2007-12-13 11:02:00,0.78465,0.78475,0.78455,0.78455,114600000.0
2007-12-13 11:03:00,0.78455,0.78455,0.78435,0.78455,407400005.0
2007-12-13 11:04:00,0.78455,0.7847,0.7845,0.7847,114400000.0
2007-12-13 11:05:00,0.7847,0.7848,0.7846,0.7848,187900000.0
2007-12-13 11:06:00,0.7848,0.78485,0.7848,0.7848,21600000.0
2007-12-13 11:07:00,0.7848,0.785,0.78475,0.78495,425500002.0
2007-12-13 11:08:00,0.78495,0.785,0.78475,0.7848,1160200002.0
2007-12-13 11:09:00,0.7848,0.785,0.78465,0.78475,307200000.0
2007-12-13 11:10:00,0.78475,0.78505,0.78465,0.78495,198500000.0
2007-12-13 11:11:00,0.7849,0.7849,0.78485,0.78485,75200000.0
2007-12-13 11:12:00,0.78485,0.78485,0.78445,0.7845,434700001.0
2007-12-13 11:13:00,0.78455,0.78465,0.78445,0.78445,508699996.0
2007-12-13 11:14:00,0.78455,0.78475,0.78445,0.78445,313200000.0
2007-12-13 11:15:00,0.78445,0.78445,0.7842,0.78445,26400000.0
2007-12-13 11:16:00,0.78445,0.78445,0.7842,0.78425,312500000.0
2007-12-13 11:17:00,0.78425,0.78445,0.78425,0.78445,223200000.0
2007-12-13 11:18:00,0.78445,0.78445,0.78425,0.7843,178800000.0
2007-12-13 11:19:00,0.7843,0.7843,0.78415,0.7843,241600000.0
2007-12-13 11:20:00,0.7843,0.7843,0.7841,0.78415,403199999.0
2007-12-13 11:21:00,0.7842,0.7844,0.78415,0.7843,338800002.0
2007-12-13 11:22:00,0.7843,0.78465,0.7843,0.7844,160800001.0
2007-12-13 11:23:00,0.78445,0.78455,0.78445,0.78455,524699995.0
2007-12-13 11:24:00,0.78445,0.7845,0.78445,0.78445,157800000.0
2007-12-13 11:25:00,0.78445,0.78445,0.78395,0.784,527100012.0
2007-12-13 11:26:00,0.78405,0.78405,0.78385,0.784,346900000.0
2007-12-13 11:27:00,0.784,0.784,0.78395,0.78395,92000000.0
2007-12-13 11:28:00,0.78395,0.784,0.78355,0.78375,415600000.0
2007-12-13 11:29:00,0.78375,0.7838,0.78375,0.7838,63200000.0
2007-12-13 11:30:00,0.7838,0.78385,0.78375,0.78375,311200004.0
2007-12-13 11:31:00,0.78375,0.7838,0.78355,0.7836,337000000.0
2007-12-13 11:32:00,0.78365,0.78385,0.78355,0.78385,163000001.0
2007-12-13 11:33:00,0.78385,0.7839,0.78375,0.78375,428800000.0
2007-12-13 11:34:00,0.78375,0.7839,0.78365,0.7839,346699996.0
2007-12-13 11:35:00,0.7839,0.7839,0.78355,0.7838,797300006.0
2007-12-13 11:36:00,0.7838,0.78385,0.78355,0.7837,620799997.0
2007-12-13 11:37:00,0.7837,0.78375,0.78345,0.78355,879600011.0
2007-12-13 11:38:00,0.78355,0.78365,0.7832,0.78325,533600000.0
2007-12-13 11:39:00,0.78325,0.78355,0.78325,0.7833,580000009.0
2007-12-13 11:40:00,0.78325,0.78355,0.78325,0.78325,551400005.0
2007-12-13 11:41:00,0.78325,0.78365,0.78325,0.78365,400800000.0
2007-12-13 11:42:00,0.78365,0.7838,0.78325,0.78345,1039200003.0
2007-12-13 11:43:00,0.78345,0.78385,0.78345,0.78345,679200000.0
2007-12-13 11:44:00,0.78355,0.7838,0.7834,0.78365,558100000.0
2007-12-13 11:45:00,0.78365,0.78395,0.7835,0.78365,1383599995.0
2007-12-13 11:46:00,0.78365,0.78385,0.78345,0.78345,602900008.0
2007-12-13 11:47:00,0.78355,0.78375,0.78345,0.78355,624100006.0
2007-12-13 11:48:00,0.78355,0.78375,0.7834,0.78345,1593400023.0
2007-12-13 11:49:00,0.78345,0.78365,0.7834,0.78355,534500003.0
2007-12-13 11:50:00,0.78355,0.78365,0.78345,0.78365,399900002.0
2007-12-13 11:51:00,0.78365,0.78375,0.78355,0.78375,245750000.0
2007-12-13 11:52:00,0.78365,0.78365,0.78345,0.78355,545599999.0
2007-12-13 11:53:00,0.78355,0.78355,0.78315,0.78315,237700000.0
2007-12-13 11:54:00,0.78315,0.78315,0.7827,0.78275,593999995.0
2007-12-13 11:55:00,0.78275,0.78285,0.78255,0.78265,337500001.0
2007-12-13 11:56:00,0.78275,0.78305,0.78265,0.78305,742000000.0
2007-12-13 11:57:00,0.78305,0.78345,0.78275,0.78345,401700000.0
2007-12-13 11:58:00,0.78355,0.7836,0.7829,0.78305,630400000.0
2007-12-13 11:59:00,0.78305,0.78365,0.78305,0.78355,800199996.0
2007-12-13 12:00:00,0.78365,0.7842,0.78365,0.7841,910600005.0
2007-12-13 12:01:00,0.78415,0.78435,0.78405,0.7841,522500000.0
2007-12-13 12:02:00,0.7841,0.78415,0.784,0.78415,99000000.0
2007-12-13 12:03:00,0.7842,0.78425,0.78405,0.78425,304200000.0
2007-12-13 12:04:00,0.78415,0.78425,0.784,0.784,449599999.0
2007-12-13 12:05:00,0.78405,0.78415,0.78405,0.78405,268799998.0
2007-12-13 12:06:00,0.78405,0.78415,0.78405,0.78405,139400000.0
2007-12-13 12:07:00,0.78415,0.78415,0.78395,0.78405,503000001.0
2007-12-13 12:08:00,0.78405,0.78415,0.78395,0.78405,449000000.0
2007-12-13 12:09:00,0.78405,0.78415,0.78395,0.7841,197999999.0
2007-12-13 12:10:00,0.7841,0.7842,0.78405,0.78415,194400002.0
2007-12-13 12:11:00,0.78415,0.78435,0.78405,0.78405,456600008.0
2007-12-13 12:12:00,0.78405,0.7841,0.78365,0.78365,433600000.0
2007-12-13 12:13:00,0.78365,0.78375,0.78355,0.78355,394400000.0
2007-12-13 12:14:00,0.78355,0.78355,0.78345,0.78345,1090399990.0
2007-12-13 12:15:00,0.78345,0.78355,0.78345,0.7835,294899999.0
2007-12-13 12:16:00,0.7835,0.7835,0.78335,0.78335,554300004.0
2007-12-13 12:17:00,0.78335,0.78355,0.78335,0.7834,576799998.0
2007-12-13 12:18:00,0.78345,0.78355,0.78325,0.78345,490600000.0
2007-12-13 12:19:00,0.78345,0.7835,0.7834,0.7834,564000010.0
2007-12-13 12:20:00,0.7834,0.7834,0.7828,0.7828,404799995.0
2007-12-13 12:21:00,0.7828,0.78305,0.78265,0.78275,1421399997.0
2007-12-13 12:22:00,0.78275,0.78285,0.78275,0.7828,247299995.0
2007-12-13 12:23:00,0.78275,0.7828,0.78275,0.7828,80200002.0
2007-12-13 12:24:00,0.7828,0.7828,0.78275,0.7828,68200000.0
2007-12-13 12:25:00,0.7828,0.78335,0.7828,0.78335,708799998.0
2007-12-13 12:26:00,0.78335,0.78335,0.7831,0.78315,784600003.0
2007-12-13 12:27:00,0.78325,0.7833,0.7832,0.7833,407699997.0
2007-12-13 12:28:00,0.7833,0.7833,0.78325,0.78325,385599990.0
2007-12-13 12:29:00,0.78325,0.78325,0.7831,0.78315,380599996.0
2007-12-13 12:30:00,0.7832,0.78325,0.78315,0.78325,153600000.0
2007-12-13 12:31:00,0.78325,0.7833,0.7831,0.78315,190200000.0
2007-12-13 12:32:00,0.78315,0.7833,0.78315,0.7833,381000000.0
2007-12-13 12:33:00,0.7833,0.7833,0.7832,0.78325,156100000.0
2007-12-13 12:34:00,0.78325,0.7834,0.78325,0.78335,326200002.0
2007-12-13 12:35:00,0.7834,0.7834,0.78275,0.78285,883899996.0
2007-12-13 12:36:00,0.78285,0.78295,0.78285,0.78295,381599999.0
2007-12-13 12:37:00,0.78295,0.78295,0.78275,0.78285,209799998.0
2007-12-13 12:38:00,0.78285,0.78295,0.7828,0.78295,389699999.0
2007-12-13 12:39:00,0.78295,0.78295,0.78245,0.78255,845499999.0
2007-12-13 12:40:00,0.78255,0.78265,0.7825,0.7825,222400000.0
2007-12-13 12:41:00,0.7825,0.78255,0.7823,0.7824,591300003.0
2007-12-13 12:42:00,0.78245,0.78265,0.7822,0.7824,570199994.0
2007-12-13 12:43:00,0.78245,0.7827,0.78235,0.7825,132000000.0
2007-12-13 12:44:00,0.7825,0.78285,0.78245,0.78255,109600000.0
2007-12-13 12:45:00,0.78255,0.7827,0.78255,0.78265,47600000.0
2007-12-13 12:46:00,0.7826,0.78265,0.78255,0.78265,175800002.0
2007-12-13 12:47:00,0.78265,0.78305,0.78265,0.78275,372400000.0
2007-12-13 12:48:00,0.78275,0.78315,0.78275,0.78285,715999996.0
2007-12-13 12:49:00,0.78285,0.78325,0.78275,0.78325,1004099992.0
2007-12-13 12:50:00,0.78325,0.78335,0.78305,0.78325,1037500003.0
2007-12-13 12:51:00,0.78325,0.78355,0.78325,0.78345,465200001.0
2007-12-13 12:52:00,0.78345,0.78355,0.78345,0.78355,137600000.0
2007-12-13 12:53:00,0.78355,0.78375,0.78355,0.78365,339200000.0
2007-12-13 12:54:00,0.78375,0.78375,0.7837,0.78375,80000000.0
2007-12-13 12:55:00,0.78375,0.78375,0.78345,0.7835,207100001.0
2007-12-13 12:56:00,0.78355,0.78375,0.78345,0.78355,171000001.0
2007-12-13 12:57:00,0.78355,0.78365,0.78345,0.7835,217899998.0
2007-12-13 12:58:00,0.7835,0.78365,0.78345,0.78355,273300000.0
2007-12-13 12:59:00,0.78355,0.78355,0.78345,0.78345,111600000.0
2007-12-13 13:00:00,0.78345,0.78365,0.78345,0.78365,54400000.0
2007-12-13 13:01:00,0.78365,0.78375,0.78365,0.78375,240800000.0
2007-12-13 13:02:00,0.78375,0.7838,0.78375,0.7838,50300000.0
2007-12-13 13:03:00,0.78375,0.78415,0.78375,0.78395,188800000.0
2007-12-13 13:04:00,0.78395,0.78415,0.78395,0.78405,420700000.0
2007-12-13 13:05:00,0.78425,0.78435,0.78405,0.7842,771200000.0
2007-12-13 13:06:00,0.78415,0.78455,0.7841,0.78435,675099987.0
2007-12-13 13:07:00,0.78435,0.78445,0.78415,0.78425,375200000.0
2007-12-13 13:08:00,0.7841,0.78425,0.78405,0.78415,257800000.0
2007-12-13 13:09:00,0.78415,0.78415,0.784,0.784,58100000.0
2007-12-13 13:10:00,0.78405,0.78425,0.78405,0.78415,141800000.0
2007-12-13 13:11:00,0.78425,0.78425,0.78405,0.78415,309600000.0
2007-12-13 13:12:00,0.78415,0.78415,0.78405,0.78405,88000000.0
2007-12-13 13:13:00,0.78395,0.78395,0.7839,0.78395,78400000.0
2007-12-13 13:14:00,0.78395,0.78415,0.78395,0.78405,250400000.0
2007-12-13 13:15:00,0.78405,0.78415,0.78395,0.78405,214500000.0
2007-12-13 13:16:00,0.78405,0.78405,0.78385,0.78405,240800000.0
2007-12-13 13:17:00,0.7842,0.7844,0.7842,0.78435,55200000.0
2007-12-13 13:18:00,0.78435,0.78445,0.78425,0.78435,187400000.0
2007-12-13 13:19:00,0.78435,0.78435,0.78405,0.78425,474900000.0
2007-12-13 13:20:00,0.78425,0.78435,0.78425,0.78425,90400000.0
2007-12-13 13:21:00,0.7842,0.7842,0.784,0.784,50400000.0
2007-12-13 13:22:00,0.7842,0.7843,0.78395,0.78415,156700000.0
2007-12-13 13:23:00,0.7841,0.78425,0.78395,0.78395,206399999.0
2007-12-13 13:24:00,0.78395,0.78405,0.78395,0.78395,272800000.0
2007-12-13 13:25:00,0.78395,0.78405,0.78385,0.78395,317400003.0
2007-12-13 13:26:00,0.78395,0.7845,0.78395,0.78425,453599997.0
2007-12-13 13:27:00,0.78425,0.78425,0.784,0.784,196000000.0
2007-12-13 13:28:00,0.78405,0.78425,0.784,0.7841,232000000.0
2007-12-13 13:29:00,0.7841,0.78425,0.7841,0.7841,61500000.0
2007-12-13 13:30:00,0.7841,0.7842,0.7841,0.78415,206400000.0
2007-12-13 13:31:00,0.7842,0.78435,0.78415,0.78425,255199999.0
2007-12-13 13:32:00,0.7844,0.7844,0.78395,0.78395,284300000.0
2007-12-13 13:33:00,0.78395,0.78415,0.78395,0.78405,304800000.0
2007-12-13 13:34:00,0.78405,0.78415,0.78395,0.78405,164100000.0
2007-12-13 13:35:00,0.78395,0.78395,0.78385,0.78395,310200002.0
2007-12-13 13:36:00,0.78395,0.78395,0.78395,0.78395,249600000.0
2007-12-13 13:37:00,0.78395,0.78395,0.78395,0.78395,62400000.0
2007-12-13 13:38:00,0.78395,0.78395,0.7838,0.7839,217700002.0
2007-12-13 13:39:00,0.7839,0.7839,0.78375,0.78385,187200002.0
2007-12-13 13:40:00,0.78385,0.78385,0.78375,0.78375,102400000.0
2007-12-13 13:41:00,0.78385,0.78385,0.78375,0.78385,94200000.0
2007-12-13 13:42:00,0.78385,0.78405,0.78385,0.7839,241800000.0
2007-12-13 13:43:00,0.7839,0.7839,0.78385,0.78385,125200000.0
2007-12-13 13:44:00,0.78385,0.7839,0.78385,0.7839,65600000.0
2007-12-13 13:45:00,0.7839,0.7839,0.78385,0.78385,314400000.0
2007-12-13 13:46:00,0.7838,0.78385,0.78355,0.78355,311399999.0
2007-12-13 13:47:00,0.78355,0.78355,0.7835,0.78355,38400000.0
2007-12-13 13:48:00,0.7836,0.7836,0.78345,0.78345,285599997.0
2007-12-13 13:49:00,0.78345,0.78365,0.78345,0.7835,184499999.0
2007-12-13 13:50:00,0.78355,0.7836,0.7835,0.78355,128399999.0
2007-12-13 13:51:00,0.7835,0.78355,0.7835,0.78355,151400000.0
2007-12-13 13:52:00,0.78385,0.78385,0.78385,0.78385,6300000.0
2007-12-13 13:53:00,0.78385,0.78385,0.78345,0.78355,192099995.0
2007-12-13 13:54:00,0.78355,0.78355,0.7835,0.7835,43200000.0
2007-12-13 13:55:00,0.78355,0.78365,0.7835,0.78365,231199999.0
2007-12-13 13:56:00,0.78365,0.78395,0.78345,0.78375,726800002.0
2007-12-13 13:57:00,0.78375,0.78395,0.78365,0.78385,317599997.0
2007-12-13 13:58:00,0.78375,0.78375,0.78365,0.78375,353600000.0
2007-12-13 13:59:00,0.78365,0.78385,0.78345,0.78355,512899997.0
2007-12-13 14:00:00,0.78355,0.78365,0.7835,0.78355,259200000.0
2007-12-13 14:01:00,0.78355,0.78355,0.78345,0.78345,69600000.0
2007-12-13 14:02:00,0.78345,0.78345,0.78335,0.78345,10400000.0
2007-12-13 14:03:00,0.78335,0.78335,0.78285,0.7829,291500000.0
2007-12-13 14:04:00,0.78285,0.78325,0.78275,0.78315,951899988.0
2007-12-13 14:05:00,0.78315,0.78335,0.7827,0.78305,419900002.0
2007-12-13 14:06:00,0.78305,0.78305,0.78275,0.78285,487600000.0
2007-12-13 14:07:00,0.78285,0.78285,0.78285,0.78285,44000000.0
2007-12-13 14:08:00,0.78285,0.78285,0.78275,0.78275,111200000.0
2007-12-13 14:09:00,0.78285,0.78285,0.78275,0.78285,98200001.0
2007-12-13 14:10:00,0.7827,0.78285,0.7827,0.78275,41500000.0
2007-12-13 14:11:00,0.7827,0.78295,0.7827,0.78275,96800000.0
2007-12-13 14:12:00,0.78275,0.78285,0.78275,0.78275,229600000.0
2007-12-13 14:13:00,0.78275,0.78295,0.78275,0.78285,148400000.0
2007-12-13 14:14:00,0.78285,0.78285,0.78265,0.78275,335200000.0
2007-12-13 14:15:00,0.78275,0.78275,0.78275,0.78275,95200000.0
2007-12-13 14:16:00,0.78285,0.78285,0.7826,0.7826,298100000.0
2007-12-13 14:17:00,0.7826,0.78275,0.78255,0.78275,313199999.0
2007-12-13 14:18:00,0.78275,0.78275,0.78255,0.78255,181100000.0
2007-12-13 14:19:00,0.78265,0.78285,0.78265,0.78265,387499995.0
2007-12-13 14:20:00,0.78265,0.78295,0.78265,0.78275,327999997.0
2007-12-13 14:21:00,0.7828,0.78295,0.78275,0.78285,699599993.0
2007-12-13 14:22:00,0.78285,0.78325,0.7828,0.78285,175000000.0
2007-12-13 14:23:00,0.78285,0.78285,0.78275,0.7828,229600000.0
2007-12-13 14:24:00,0.7828,0.78285,0.78265,0.7828,709100001.0
2007-12-13 14:25:00,0.7828,0.78285,0.7826,0.7828,506299998.0
2007-12-13 14:26:00,0.78275,0.78285,0.78275,0.7828,74400000.0
2007-12-13 14:27:00,0.7828,0.78305,0.78275,0.78295,268000000.0
2007-12-13 14:28:00,0.783,0.78305,0.7827,0.78275,443000002.0
2007-12-13 14:29:00,0.78275,0.78275,0.7827,0.78275,74300000.0
2007-12-13 14:30:00,0.78275,0.7828,0.78245,0.7825,574599990.0
2007-12-13 14:31:00,0.78255,0.78265,0.7825,0.78255,201200000.0
2007-12-13 14:32:00,0.78255,0.78265,0.78225,0.78235,264600000.0
2007-12-13 14:33:00,0.78235,0.78235,0.78195,0.78225,130700000.0
2007-12-13 14:34:00,0.78225,0.78225,0.78195,0.78195,227500000.0
2007-12-13 14:35:00,0.78195,0.78195,0.78175,0.7818,207200000.0
2007-12-13 14:36:00,0.78175,0.78215,0.78165,0.7819,505500003.0
2007-12-13 14:37:00,0.78195,0.78205,0.78185,0.78205,465600008.0
2007-12-13 14:38:00,0.78205,0.7821,0.78185,0.782,716800009.0
2007-12-13 14:39:00,0.78195,0.7824,0.78185,0.7821,281400001.0
2007-12-13 14:40:00,0.7821,0.78225,0.78195,0.7821,609900006.0
2007-12-13 14:41:00,0.7821,0.78225,0.7821,0.78225,179000000.0
2007-12-13 14:42:00,0.78225,0.78225,0.78195,0.7821,199400000.0
2007-12-13 14:43:00,0.78205,0.78235,0.78205,0.7822,476899998.0
2007-12-13 14:44:00,0.78225,0.7823,0.78155,0.78165,852099994.0
2007-12-13 14:45:00,0.78155,0.78185,0.78155,0.78185,303800000.0
2007-12-13 14:46:00,0.78175,0.78195,0.78175,0.7818,389399999.0
2007-12-13 14:47:00,0.78185,0.78205,0.7818,0.78185,106900000.0
2007-12-13 14:48:00,0.7818,0.78205,0.7818,0.78205,33600000.0
2007-12-13 14:49:00,0.78205,0.78205,0.78155,0.78175,436800000.0
2007-12-13 14:50:00,0.78175,0.78185,0.78175,0.78185,75400000.0
2007-12-13 14:51:00,0.7818,0.78185,0.78155,0.7818,341599999.0
2007-12-13 14:52:00,0.7818,0.7819,0.78155,0.7817,1023100006.0
2007-12-13 14:53:00,0.7817,0.7822,0.7817,0.78215,599799998.0
2007-12-13 14:54:00,0.78215,0.7825,0.78215,0.78235,893200012.0
2007-12-13 14:55:00,0.78235,0.78245,0.78215,0.78235,933000001.0
2007-12-13 14:56:00,0.78235,0.7824,0.78225,0.7824,228099999.0
2007-12-13 14:57:00,0.7824,0.7824,0.7823,0.7824,150300000.0
2007-12-13 14:58:00,0.78235,0.7824,0.78215,0.7822,169800000.0
2007-12-13 14:59:00,0.7822,0.78225,0.7821,0.7821,122600000.0
2007-12-13 15:00:00,0.7821,0.78225,0.78165,0.78175,315500001.0
2007-12-13 15:01:00,0.78175,0.78175,0.78175,0.78175,37600000.0
2007-12-13 15:02:00,0.78175,0.782,0.78175,0.78195,334700000.0
2007-12-13 15:03:00,0.78195,0.78195,0.78195,0.78195,84000000.0
2007-12-13 15:04:00,0.78195,0.78195,0.7819,0.78195,31100000.0
2007-12-13 15:05:00,0.78195,0.78195,0.78165,0.78165,269600000.0
2007-12-13 15:06:00,0.78165,0.78165,0.78145,0.78155,430199997.0
2007-12-13 15:07:00,0.78155,0.78165,0.7814,0.78165,118400000.0
2007-12-13 15:08:00,0.78185,0.78235,0.78185,0.78215,481200009.0
2007-12-13 15:09:00,0.78225,0.78265,0.78225,0.78265,440400000.0
2007-12-13 15:10:00,0.78265,0.78285,0.78265,0.78265,728800000.0
2007-12-13 15:11:00,0.78265,0.78275,0.78235,0.78235,282900000.0
2007-12-13 15:12:00,0.78235,0.78235,0.78195,0.7821,330199999.0
2007-12-13 15:13:00,0.7821,0.78225,0.7821,0.78225,67200000.0
2007-12-13 15:14:00,0.78225,0.78225,0.78205,0.78215,496000004.0
2007-12-13 15:15:00,0.78215,0.78235,0.7821,0.78215,446400000.0
2007-12-13 15:16:00,0.78215,0.78235,0.78215,0.7823,124000000.0
2007-12-13 15:17:00,0.7823,0.78235,0.7823,0.78235,149600000.0
2007-12-13 15:18:00,0.78235,0.7824,0.7822,0.78235,262400000.0
2007-12-13 15:19:00,0.78235,0.78235,0.78155,0.7816,516899997.0
2007-12-13 15:20:00,0.7816,0.7822,0.78155,0.7822,243000000.0
2007-12-13 15:21:00,0.7822,0.78225,0.78215,0.7822,128900000.0
2007-12-13 15:22:00,0.78215,0.78215,0.78155,0.78155,590400000.0
2007-12-13 15:23:00,0.78165,0.78165,0.78155,0.78165,146400000.0
2007-12-13 15:24:00,0.78165,0.78185,0.78145,0.78155,379200000.0
2007-12-13 15:25:00,0.78155,0.78155,0.78145,0.78145,460899997.0
2007-12-13 15:26:00,0.78145,0.78185,0.78145,0.78175,865100009.0
2007-12-13 15:27:00,0.78175,0.78205,0.78175,0.78185,226500000.0
2007-12-13 15:28:00,0.78185,0.78205,0.78175,0.78195,360500000.0
2007-12-13 15:29:00,0.78195,0.78195,0.78155,0.78165,607600000.0
2007-12-13 15:30:00,0.78165,0.78255,0.78145,0.78245,443200000.0
2007-12-13 15:31:00,0.78245,0.78245,0.7823,0.7823,250400000.0
2007-12-13 15:32:00,0.78245,0.78255,0.78235,0.78245,520400003.0
2007-12-13 15:33:00,0.78245,0.78245,0.78235,0.78235,200000000.0
2007-12-13 15:34:00,0.78235,0.78255,0.78225,0.7823,670799997.0
2007-12-13 15:35:00,0.78235,0.78275,0.7822,0.78245,1125599991.0
2007-12-13 15:36:00,0.78235,0.7826,0.78235,0.78255,882899990.0
2007-12-13 15:37:00,0.78255,0.7828,0.78245,0.78245,698300009.0
2007-12-13 15:38:00,0.78245,0.78325,0.78245,0.78315,783300002.0
2007-12-13 15:39:00,0.78315,0.78325,0.78305,0.7831,536000002.0
2007-12-13 15:40:00,0.78315,0.78325,0.78315,0.78325,514400000.0
2007-12-13 15:41:00,0.78325,0.78385,0.7832,0.78365,414300000.0
2007-12-13 15:42:00,0.78365,0.78385,0.78345,0.7838,941000006.0
2007-12-13 15:43:00,0.7838,0.78405,0.78345,0.78365,529000000.0
2007-12-13 15:44:00,0.78365,0.78385,0.78345,0.78375,762299997.0
2007-12-13 15:45:00,0.78375,0.78385,0.78345,0.78345,255800000.0
2007-12-13 15:46:00,0.78345,0.7837,0.78345,0.7835,575399996.0
2007-12-13 15:47:00,0.7835,0.7835,0.7835,0.7835,76000000.0
2007-12-13 15:48:00,0.7835,0.78445,0.7835,0.78415,887400000.0
2007-12-13 15:49:00,0.78415,0.7845,0.78415,0.78425,407200000.0
2007-12-13 15:50:00,0.78425,0.78435,0.7835,0.7835,670599993.0
2007-12-13 15:51:00,0.7835,0.78375,0.78345,0.7837,387699998.0
2007-12-13 15:52:00,0.7837,0.78375,0.7834,0.78345,1452500014.0
2007-12-13 15:53:00,0.78345,0.78405,0.78335,0.784,635100004.0
2007-12-13 15:54:00,0.784,0.784,0.78385,0.7839,814199996.0
2007-12-13 15:55:00,0.78395,0.78405,0.7839,0.7839,290700000.0
2007-12-13 15:56:00,0.78395,0.7841,0.7839,0.7839,721500000.0
2007-12-13 15:57:00,0.7839,0.784,0.78375,0.7838,487100000.0
2007-12-13 15:58:00,0.7838,0.7839,0.78375,0.78385,329900010.0
2007-12-13 15:59:00,0.7838,0.7839,0.7837,0.7839,301399999.0
2007-12-13 16:00:00,0.78385,0.78395,0.7837,0.78395,391199995.0
2007-12-13 16:01:00,0.78385,0.784,0.78385,0.78395,557800005.0
2007-12-13 16:02:00,0.78395,0.7841,0.7838,0.7839,784000000.0
2007-12-13 16:03:00,0.784,0.784,0.7835,0.7835,802700002.0
2007-12-13 16:04:00,0.7835,0.7836,0.7835,0.7835,309600001.0
2007-12-13 16:05:00,0.7835,0.7835,0.7834,0.7835,463999998.0
2007-12-13 16:06:00,0.7835,0.78355,0.7833,0.7833,381399997.0
2007-12-13 16:07:00,0.7833,0.7836,0.7833,0.7835,850400010.0
2007-12-13 16:08:00,0.7835,0.7836,0.7835,0.7836,346000008.0
2007-12-13 16:09:00,0.7836,0.7836,0.78345,0.78345,106400000.0
2007-12-13 16:10:00,0.78345,0.7835,0.7833,0.7834,714400000.0
2007-12-13 16:11:00,0.7834,0.7834,0.7832,0.7833,1776299984.0
2007-12-13 16:12:00,0.7833,0.7834,0.7832,0.78335,630400015.0
2007-12-13 16:13:00,0.78335,0.78335,0.7833,0.78335,208800000.0
2007-12-13 16:14:00,0.78335,0.7834,0.7832,0.7833,347899996.0
2007-12-13 16:15:00,0.7833,0.78335,0.7832,0.7832,561500000.0
2007-12-13 16:16:00,0.7832,0.7832,0.7831,0.78315,364200000.0
2007-12-13 16:17:00,0.7833,0.7834,0.7832,0.7832,558500000.0
2007-12-13 16:18:00,0.7832,0.7836,0.7832,0.7834,1140500015.0
2007-12-13 16:19:00,0.7835,0.7836,0.7834,0.7836,498499995.0
2007-12-13 16:20:00,0.7836,0.7836,0.7833,0.7835,266599998.0
2007-12-13 16:21:00,0.7835,0.7835,0.7835,0.7835,98400000.0
2007-12-13 16:22:00,0.7835,0.7836,0.7834,0.7835,1098399998.0
2007-12-13 16:23:00,0.7834,0.7836,0.7834,0.7836,264800000.0
2007-12-13 16:24:00,0.7836,0.7836,0.78345,0.7836,249600000.0
2007-12-13 16:25:00,0.7836,0.7836,0.78355,0.7836,56000000.0
2007-12-13 16:26:00,0.78295,0.78352,0.78284,0.78301,324000001.0
2007-12-13 16:27:00,0.7835,0.7837,0.7835,0.7835,927199977.0
2007-12-13 16:28:00,0.7835,0.7836,0.78345,0.78355,648100001.0
2007-12-13 16:29:00,0.78355,0.7838,0.78345,0.7838,599599999.0
2007-12-13 16:30:00,0.78375,0.7839,0.78375,0.7839,72800000.0
2007-12-13 16:31:00,0.7839,0.7839,0.7835,0.7839,1865100007.0
2007-12-13 16:32:00,0.7838,0.7842,0.7838,0.78395,529100001.0
2007-12-13 16:33:00,0.78395,0.7843,0.78385,0.784,752900006.0
2007-12-13 16:34:00,0.784,0.7846,0.784,0.7846,1442100002.0
2007-12-13 16:35:00,0.7846,0.78465,0.7844,0.7845,733199995.0
2007-12-13 16:36:00,0.7847,0.7854,0.7845,0.7851,853100000.0
2007-12-13 16:37:00,0.7851,0.7853,0.7851,0.7851,539999996.0
2007-12-13 16:38:00,0.78505,0.7852,0.7845,0.7848,717400000.0
2007-12-13 16:39:00,0.7848,0.7848,0.7846,0.7847,720800004.0
2007-12-13 16:40:00,0.7847,0.7847,0.78455,0.7846,849200000.0
2007-12-13 16:41:00,0.7846,0.7846,0.7843,0.7843,544000002.0
2007-12-13 16:42:00,0.7843,0.7847,0.7843,0.7846,598800000.0
2007-12-13 16:43:00,0.7847,0.7847,0.7843,0.7843,69100000.0
2007-12-13 16:44:00,0.7843,0.7845,0.7841,0.7843,424899999.0
2007-12-13 16:45:00,0.7843,0.7843,0.7841,0.7841,90500000.0
2007-12-13 16:46:00,0.7841,0.7844,0.7838,0.7839,801600000.0
2007-12-13 16:47:00,0.7839,0.7839,0.7836,0.7837,711999995.0
2007-12-13 16:48:00,0.7836,0.7837,0.78355,0.7836,714399989.0
2007-12-13 16:49:00,0.78355,0.784,0.7834,0.784,600300001.0
2007-12-13 16:50:00,0.784,0.7841,0.7836,0.7838,517600000.0
2007-12-13 16:51:00,0.7838,0.784,0.7838,0.7839,436899999.0
2007-12-13 16:52:00,0.7839,0.7843,0.7839,0.7839,433400000.0
2007-12-13 16:53:00,0.784,0.784,0.7837,0.7837,404400001.0
2007-12-13 16:54:00,0.7837,0.7837,0.78355,0.78365,228799999.0
2007-12-13 16:55:00,0.78365,0.7837,0.78355,0.7836,267800000.0
2007-12-13 16:56:00,0.7836,0.784,0.7836,0.7837,895799997.0
2007-12-13 16:57:00,0.7837,0.784,0.78355,0.7836,301299999.0
2007-12-13 16:58:00,0.7836,0.7837,0.7832,0.78325,310200000.0
2007-12-13 16:59:00,0.78325,0.7833,0.78315,0.7832,188600000.0
2007-12-13 17:00:00,0.7832,0.7833,0.7832,0.7833,356000000.0
2007-12-13 17:01:00,0.78325,0.7834,0.78315,0.7834,268699999.0
2007-12-13 17:02:00,0.78335,0.7834,0.7824,0.7831,443900000.0
2007-12-13 17:03:00,0.7831,0.7831,0.7827,0.7828,991200003.0
2007-12-13 17:04:00,0.7828,0.783,0.7827,0.7828,1410999988.0
2007-12-13 17:05:00,0.7829,0.7829,0.7825,0.7826,1467000010.0
2007-12-13 17:06:00,0.7826,0.7828,0.7826,0.7828,254399995.0
2007-12-13 17:07:00,0.7828,0.783,0.7827,0.7827,300000000.0
2007-12-13 17:08:00,0.7827,0.7827,0.7825,0.7826,424900000.0
2007-12-13 17:09:00,0.7826,0.7827,0.7825,0.7825,337800000.0
2007-12-13 17:10:00,0.7825,0.783,0.7825,0.783,471200000.0
2007-12-13 17:11:00,0.783,0.7832,0.783,0.7832,108000000.0
2007-12-13 17:12:00,0.7832,0.7835,0.7832,0.78335,122300000.0
2007-12-13 17:13:00,0.78335,0.78335,0.7832,0.78325,197900000.0
2007-12-13 17:14:00,0.7834,0.7834,0.7831,0.7832,462000001.0
2007-12-13 17:15:00,0.7832,0.7833,0.7832,0.7832,197900000.0
2007-12-13 17:16:00,0.7832,0.7838,0.7832,0.78345,394999998.0
2007-12-13 17:17:00,0.7835,0.7841,0.7835,0.7841,227199999.0
2007-12-13 17:18:00,0.7841,0.7842,0.7835,0.7837,477000009.0
2007-12-13 17:19:00,0.7837,0.7837,0.7836,0.7837,138000000.0
2007-12-13 17:20:00,0.7837,0.7841,0.7832,0.7841,484300000.0
2007-12-13 17:21:00,0.7841,0.7842,0.7837,0.7838,1194200001.0
2007-12-13 17:22:00,0.7838,0.7839,0.7833,0.78335,745999993.0
2007-12-13 17:23:00,0.7833,0.7836,0.7832,0.7835,1097900006.0
2007-12-13 17:24:00,0.7835,0.7836,0.7831,0.7832,943099986.0
2007-12-13 17:25:00,0.7832,0.7833,0.7831,0.7832,239500000.0
2007-12-13 17:26:00,0.7832,0.7832,0.7829,0.783,822300000.0
2007-12-13 17:27:00,0.783,0.783,0.7829,0.7829,364500000.0
2007-12-13 17:28:00,0.7829,0.7829,0.7827,0.7828,408600000.0
2007-12-13 17:29:00,0.7828,0.7828,0.782,0.782,995100005.0
2007-12-13 17:30:00,0.7821,0.7821,0.7817,0.782,1129600007.0
2007-12-13 17:31:00,0.782,0.7827,0.782,0.7826,1334400006.0
2007-12-13 17:32:00,0.7826,0.7832,0.7826,0.7827,1205100002.0
2007-12-13 17:33:00,0.7827,0.7829,0.7824,0.78255,1388000002.0
2007-12-13 17:34:00,0.78255,0.7827,0.78245,0.7827,851500000.0
2007-12-13 17:35:00,0.7827,0.7829,0.7827,0.7829,605300000.0
2007-12-13 17:36:00,0.7829,0.78295,0.7825,0.7826,1311299996.0
2007-12-13 17:37:00,0.7826,0.7826,0.78195,0.782,1046700001.0
2007-12-13 17:38:00,0.782,0.7823,0.7816,0.7822,1019200000.0
2007-12-13 17:39:00,0.7822,0.7823,0.7821,0.7823,247000000.0
2007-12-13 17:40:00,0.7823,0.7825,0.78205,0.7824,448599999.0
2007-12-13 17:41:00,0.7824,0.7825,0.7823,0.7825,666399997.0
2007-12-13 17:42:00,0.7825,0.7827,0.78245,0.7826,279200000.0
2007-12-13 17:43:00,0.7826,0.78285,0.7824,0.7825,1516000005.0
2007-12-13 17:44:00,0.78245,0.7826,0.7824,0.7825,540499998.0
2007-12-13 17:45:00,0.7825,0.7825,0.7822,0.78245,163300000.0
2007-12-13 17:46:00,0.78245,0.78245,0.7821,0.7821,325499999.0
2007-12-13 17:47:00,0.78225,0.78225,0.782,0.7821,544399999.0
2007-12-13 17:48:00,0.7821,0.7821,0.7818,0.7818,926400001.0
2007-12-13 17:49:00,0.7818,0.7819,0.7817,0.7818,790800002.0
2007-12-13 17:50:00,0.7818,0.7819,0.7817,0.7818,342200001.0
2007-12-13 17:51:00,0.7818,0.7823,0.78175,0.7823,577300003.0
2007-12-13 17:52:00,0.7823,0.7823,0.78215,0.78215,390300000.0
2007-12-13 17:53:00,0.7822,0.7827,0.7822,0.7827,210200000.0
2007-12-13 17:54:00,0.7826,0.7827,0.7822,0.7823,793999998.0
2007-12-13 17:55:00,0.7823,0.7825,0.7822,0.7825,1145600008.0
2007-12-13 17:56:00,0.7825,0.7827,0.7822,0.7825,530000004.0
2007-12-13 17:57:00,0.78255,0.78255,0.7823,0.78235,157300000.0
2007-12-13 17:58:00,0.78235,0.78235,0.7822,0.7822,248000000.0
2007-12-13 17:59:00,0.7822,0.7822,0.782,0.7821,496000000.0
2007-12-13 18:00:00,0.7821,0.7821,0.7821,0.7821,357600000.0
2007-12-13 18:01:00,0.7821,0.7821,0.782,0.782,491200000.0
2007-12-13 18:02:00,0.78195,0.7824,0.7819,0.78235,357799999.0
2007-12-13 18:03:00,0.7823,0.7826,0.7822,0.7823,603999999.0
2007-12-13 18:04:00,0.78225,0.7833,0.78225,0.78325,400400001.0
2007-12-13 18:05:00,0.78325,0.78325,0.7819,0.782,1003599993.0
2007-12-13 18:06:00,0.782,0.7822,0.7816,0.7822,403999996.0
2007-12-13 18:07:00,0.7822,0.7828,0.7822,0.7828,188800000.0
2007-12-13 18:08:00,0.7828,0.783,0.78275,0.7828,280900000.0
2007-12-13 18:09:00,0.7828,0.7829,0.78275,0.7829,331800000.0
2007-12-13 18:10:00,0.7829,0.7829,0.7828,0.78285,157200000.0
2007-12-13 18:11:00,0.78285,0.78285,0.7823,0.7828,604399997.0
2007-12-13 18:12:00,0.78275,0.7829,0.78265,0.7827,299800000.0
2007-12-13 18:13:00,0.7827,0.7828,0.7827,0.7827,270400000.0
2007-12-13 18:14:00,0.7827,0.7829,0.7827,0.7827,130400000.0
2007-12-13 18:15:00,0.78265,0.7827,0.7826,0.78265,85100000.0
2007-12-13 18:16:00,0.7827,0.7829,0.7826,0.78275,450600000.0
2007-12-13 18:17:00,0.78275,0.7829,0.78255,0.7829,183700000.0
2007-12-13 18:18:00,0.7829,0.7831,0.7827,0.7831,55600000.0
2007-12-13 18:19:00,0.7831,0.7833,0.7829,0.783,299200000.0
2007-12-13 18:20:00,0.783,0.783,0.7829,0.7829,67200000.0
2007-12-13 18:21:00,0.7829,0.7829,0.7823,0.7826,131900000.0
2007-12-13 18:22:00,0.7826,0.7826,0.7825,0.7825,160800000.0
2007-12-13 18:23:00,0.7825,0.7826,0.7821,0.7821,975899990.0
2007-12-13 18:24:00,0.7821,0.7822,0.781,0.781,1039699992.0
2007-12-13 18:25:00,0.7811,0.7813,0.781,0.7812,1001500004.0
2007-12-13 18:26:00,0.7812,0.7814,0.781,0.78135,531000001.0
2007-12-13 18:27:00,0.7813,0.7815,0.7813,0.7815,497099999.0
2007-12-13 18:28:00,0.7817,0.7819,0.7817,0.7818,547600001.0
2007-12-13 18:29:00,0.7818,0.782,0.7816,0.7818,710699988.0
2007-12-13 18:30:00,0.7818,0.782,0.7815,0.78155,297700000.0
2007-12-13 18:31:00,0.78155,0.782,0.78155,0.7817,981000007.0
2007-12-13 18:32:00,0.7818,0.7818,0.7816,0.7817,867400013.0
2007-12-13 18:33:00,0.7817,0.7817,0.7815,0.7816,284800000.0
2007-12-13 18:34:00,0.7816,0.7816,0.7813,0.78135,406699993.0
2007-12-13 18:35:00,0.78135,0.7814,0.78125,0.78125,523100000.0
2007-12-13 18:36:00,0.7813,0.7816,0.781,0.7815,461500002.0
2007-12-13 18:37:00,0.7815,0.7823,0.7814,0.78225,477699999.0
2007-12-13 18:38:00,0.78225,0.7825,0.7821,0.7825,370400009.0
2007-12-13 18:39:00,0.7825,0.7825,0.782,0.782,561199999.0
2007-12-13 18:40:00,0.782,0.7825,0.782,0.7824,1009899995.0
2007-12-13 18:41:00,0.7824,0.7828,0.7824,0.78265,753999999.0
2007-12-13 18:42:00,0.78265,0.7828,0.7824,0.7825,953400005.0
2007-12-13 18:43:00,0.7825,0.7826,0.7825,0.78255,186399998.0
2007-12-13 18:44:00,0.78255,0.78255,0.7824,0.7825,637599993.0
2007-12-13 18:45:00,0.7825,0.78255,0.7821,0.7822,1149699979.0
2007-12-13 18:46:00,0.7822,0.7825,0.7822,0.7823,513500001.0
2007-12-13 18:47:00,0.7823,0.7824,0.7823,0.7824,60500000.0
2007-12-13 18:48:00,0.7824,0.7824,0.7819,0.782,185400000.0
2007-12-13 18:49:00,0.782,0.78245,0.782,0.78245,325900000.0
2007-12-13 18:50:00,0.78245,0.7825,0.78235,0.7824,358899998.0
2007-12-13 18:51:00,0.78235,0.7825,0.7822,0.7823,580799997.0
2007-12-13 18:52:00,0.7823,0.7824,0.78225,0.78225,463199999.0
2007-12-13 18:53:00,0.7823,0.78245,0.78225,0.7823,680500004.0
2007-12-13 18:54:00,0.7823,0.7824,0.7823,0.7823,255700000.0
2007-12-13 18:55:00,0.7823,0.7823,0.7818,0.7818,688999996.0
2007-12-13 18:56:00,0.7818,0.782,0.7817,0.7819,1087999968.0
2007-12-13 18:57:00,0.7819,0.782,0.7814,0.7818,812000000.0
2007-12-13 18:58:00,0.7818,0.7818,0.78165,0.78165,346699996.0
2007-12-13 18:59:00,0.78165,0.7817,0.7815,0.7816,265599998.0
2007-12-13 19:00:00,0.7816,0.7817,0.78155,0.7816,195500000.0
2007-12-13 19:01:00,0.7816,0.7816,0.781,0.78105,719900000.0
2007-12-13 19:02:00,0.7812,0.7816,0.78105,0.7812,755599993.0
2007-12-13 19:03:00,0.7813,0.7819,0.7813,0.7819,813800000.0
2007-12-13 19:04:00,0.7819,0.7821,0.7819,0.7821,484800000.0
2007-12-13 19:05:00,0.7821,0.7825,0.78205,0.78215,308500000.0
2007-12-13 19:06:00,0.78215,0.78215,0.78195,0.7821,375700006.0
2007-12-13 19:07:00,0.78205,0.7821,0.78195,0.782,175799996.0
2007-12-13 19:08:00,0.782,0.782,0.782,0.782,13600000.0
2007-12-13 19:09:00,0.782,0.782,0.782,0.782,98399999.0
2007-12-13 19:10:00,0.782,0.7821,0.7817,0.7817,718799992.0
2007-12-13 19:11:00,0.7818,0.782,0.7811,0.7811,513499993.0
2007-12-13 19:12:00,0.7811,0.7816,0.781,0.78135,768100000.0
2007-12-13 19:13:00,0.7815,0.7816,0.7809,0.7812,1273899998.0
2007-12-13 19:14:00,0.7812,0.7813,0.7812,0.7813,76200000.0
2007-12-13 19:15:00,0.7813,0.7813,0.7809,0.7812,431500005.0
2007-12-13 19:16:00,0.7812,0.7812,0.7812,0.7812,268000000.0
2007-12-13 19:17:00,0.7812,0.7812,0.7812,0.7812,142399996.0
2007-12-13 19:18:00,0.7812,0.7812,0.7809,0.7811,919000002.0
2007-12-13 19:19:00,0.7811,0.7811,0.7805,0.7805,797999986.0
2007-12-13 19:20:00,0.7805,0.7809,0.7804,0.7807,894199991.0
2007-12-13 19:21:00,0.78065,0.781,0.7806,0.7809,1516399993.0
2007-12-13 19:22:00,0.7809,0.781,0.7807,0.781,1080700001.0
2007-12-13 19:23:00,0.781,0.781,0.781,0.781,80800000.0
2007-12-13 19:24:00,0.781,0.781,0.781,0.781,427800000.0
2007-12-13 19:25:00,0.781,0.7811,0.7806,0.78095,214300000.0
2007-12-13 19:26:00,0.7809,0.7809,0.7806,0.7806,200900000.0
2007-12-13 19:27:00,0.7806,0.7806,0.7805,0.7805,266600006.0
2007-12-13 19:28:00,0.7805,0.7806,0.7804,0.7805,464800001.0
2007-12-13 19:29:00,0.7805,0.7808,0.7804,0.7808,514400000.0
2007-12-13 19:30:00,0.7808,0.7808,0.7807,0.7807,114400000.0
2007-12-13 19:31:00,0.7806,0.7807,0.7806,0.7807,269600000.0
2007-12-13 19:32:00,0.7807,0.7808,0.7804,0.7808,438599995.0
2007-12-13 19:33:00,0.7807,0.7807,0.7807,0.7807,168800000.0
2007-12-13 19:34:00,0.7807,0.7807,0.7804,0.7805,409899999.0
2007-12-13 19:35:00,0.7805,0.7805,0.7805,0.7805,104000000.0
2007-12-13 19:36:00,0.78045,0.7805,0.7804,0.7804,89300003.0
2007-12-13 19:37:00,0.7805,0.7806,0.7805,0.7805,278700000.0
2007-12-13 19:38:00,0.7805,0.78055,0.7804,0.78045,795099980.0
2007-12-13 19:39:00,0.7805,0.7808,0.7805,0.7805,839199983.0
2007-12-13 19:40:00,0.7806,0.7808,0.7805,0.7806,502000002.0
2007-12-13 19:41:00,0.78055,0.7808,0.7805,0.7806,341900000.0
2007-12-13 19:42:00,0.7806,0.7806,0.7805,0.7805,299199992.0
2007-12-13 19:43:00,0.7805,0.7805,0.7804,0.7804,349600001.0
2007-12-13 19:44:00,0.7804,0.78075,0.7804,0.7807,353800000.0
2007-12-13 19:45:00,0.7807,0.7808,0.7805,0.7805,1046399976.0
2007-12-13 19:46:00,0.7805,0.7808,0.7804,0.7807,831499995.0
2007-12-13 19:47:00,0.7807,0.7808,0.7807,0.78075,51200000.0
2007-12-13 19:48:00,0.7807,0.78085,0.7806,0.7807,874199998.0
2007-12-13 19:49:00,0.7807,0.78085,0.7807,0.78075,452099998.0
2007-12-13 19:50:00,0.78075,0.781,0.7807,0.7808,567299999.0
2007-12-13 19:51:00,0.7809,0.7809,0.78075,0.7808,158600000.0
2007-12-13 19:52:00,0.7808,0.7809,0.78075,0.7809,317800002.0
2007-12-13 19:53:00,0.7809,0.7809,0.7808,0.78085,354100000.0
2007-12-13 19:54:00,0.7808,0.7808,0.7806,0.78065,178399998.0
2007-12-13 19:55:00,0.78065,0.78065,0.78055,0.78065,196800000.0
2007-12-13 19:56:00,0.78065,0.7808,0.78065,0.7807,298900000.0
2007-12-13 19:57:00,0.7807,0.7809,0.7807,0.7808,316099998.0
2007-12-13 19:58:00,0.7808,0.7808,0.7806,0.7807,392700000.0
2007-12-13 19:59:00,0.7807,0.7807,0.7805,0.7805,413999999.0
2007-12-13 20:00:00,0.7805,0.7805,0.7805,0.7805,449599988.0
2007-12-13 20:01:00,0.7805,0.7805,0.7805,0.7805,68800000.0
2007-12-13 20:02:00,0.7805,0.7805,0.78035,0.7805,34400000.0
2007-12-13 20:03:00,0.7805,0.7805,0.78045,0.7805,200000001.0
2007-12-13 20:04:00,0.7805,0.7807,0.7804,0.7805,328300006.0
2007-12-13 20:05:00,0.7804,0.7806,0.7804,0.7806,352300003.0
2007-12-13 20:06:00,0.7806,0.7807,0.7804,0.78065,222499998.0
2007-12-13 20:07:00,0.7807,0.7807,0.7806,0.7806,113600000.0
2007-12-13 20:08:00,0.7806,0.7807,0.7806,0.7806,148800000.0
2007-12-13 20:09:00,0.7807,0.7808,0.7807,0.7807,60000000.0
2007-12-13 20:10:00,0.7807,0.7809,0.7807,0.7809,160999999.0
2007-12-13 20:11:00,0.7809,0.7809,0.78075,0.7809,113500000.0
2007-12-13 20:12:00,0.7809,0.781,0.78085,0.781,166300000.0
2007-12-13 20:13:00,0.781,0.781,0.7809,0.7809,72200000.0
2007-12-13 20:14:00,0.7809,0.7809,0.7809,0.7809,38400000.0
2007-12-13 20:15:00,0.7809,0.7809,0.7806,0.7806,175199999.0
2007-12-13 20:16:00,0.7806,0.7808,0.7805,0.78065,934499992.0
2007-12-13 20:17:00,0.7807,0.7807,0.78065,0.78065,57200000.0
2007-12-13 20:18:00,0.78065,0.7807,0.78065,0.78065,57700000.0
2007-12-13 20:19:00,0.7807,0.78075,0.7807,0.7807,29900000.0
2007-12-13 20:20:00,0.7807,0.7807,0.78065,0.78065,8500000.0
2007-12-13 20:21:00,0.7807,0.7807,0.7805,0.7805,64200000.0
2007-12-13 20:22:00,0.7805,0.7805,0.7802,0.78035,235299998.0
2007-12-13 20:23:00,0.7804,0.7805,0.7804,0.7805,63700000.0
2007-12-13 20:24:00,0.7805,0.7805,0.7805,0.7805,35700000.0
2007-12-13 20:25:00,0.7805,0.7805,0.7805,0.7805,23100000.0
2007-12-13 20:26:00,0.7805,0.7805,0.7805,0.7805,50400000.0
2007-12-13 20:27:00,0.7805,0.7805,0.78045,0.7805,46300000.0
2007-12-13 20:28:00,0.7805,0.7805,0.78045,0.7805,24000000.0
2007-12-13 20:29:00,0.7805,0.7805,0.7803,0.7805,58300000.0
2007-12-13 20:30:00,0.7805,0.7805,0.78045,0.7805,82400000.0
2007-12-13 20:31:00,0.7805,0.7806,0.7804,0.7804,279100001.0
2007-12-13 20:32:00,0.7805,0.7805,0.7805,0.7805,173200000.0
2007-12-13 20:33:00,0.7805,0.7806,0.7805,0.7806,216000000.0
2007-12-13 20:34:00,0.7806,0.7807,0.7806,0.7807,75700000.0
2007-12-13 20:35:00,0.7806,0.7808,0.7806,0.7807,194400003.0
2007-12-13 20:36:00,0.7807,0.781,0.7807,0.781,435399999.0
2007-12-13 20:37:00,0.781,0.781,0.78095,0.78095,88000000.0
2007-12-13 20:38:00,0.78095,0.781,0.7808,0.7808,196000000.0
2007-12-13 20:39:00,0.7808,0.7808,0.7805,0.7805,198500000.0
2007-12-13 20:40:00,0.7805,0.7805,0.7802,0.7805,312200000.0
2007-12-13 20:41:00,0.7805,0.7805,0.78045,0.7805,120000000.0
2007-12-13 20:42:00,0.7805,0.7805,0.7804,0.7804,140000000.0
2007-12-13 20:43:00,0.7804,0.7804,0.78015,0.78015,268500000.0
2007-12-13 20:44:00,0.78015,0.78025,0.7801,0.7802,224800000.0
2007-12-13 20:45:00,0.78015,0.7802,0.78005,0.78005,141600000.0
2007-12-13 20:46:00,0.78005,0.7801,0.78,0.78005,157600000.0
2007-12-13 20:47:00,0.78005,0.78025,0.78,0.7802,294600000.0
2007-12-13 20:48:00,0.7802,0.7805,0.7802,0.7805,206400000.0
2007-12-13 20:49:00,0.7805,0.7805,0.7804,0.78045,168000000.0
2007-12-13 20:50:00,0.78045,0.7805,0.7804,0.7804,103900000.0
2007-12-13 20:51:00,0.7804,0.7805,0.7804,0.78045,92800000.0
2007-12-13 20:52:00,0.7805,0.7805,0.7804,0.7805,41600000.0
2007-12-13 20:53:00,0.7805,0.78065,0.78045,0.78055,159300000.0
2007-12-13 20:54:00,0.78055,0.78055,0.7805,0.7805,40000000.0
2007-12-13 20:55:00,0.7805,0.7805,0.7804,0.78045,193700000.0
2007-12-13 20:56:00,0.7805,0.7805,0.78045,0.7805,62800000.0
2007-12-13 20:57:00,0.7805,0.7805,0.7804,0.7805,120000000.0
2007-12-13 20:58:00,0.7805,0.7805,0.7804,0.78045,112000000.0
2007-12-13 20:59:00,0.78045,0.78045,0.78045,0.78045,6400000.0
2007-12-13 21:00:00,0.78045,0.78095,0.7804,0.78095,209600000.0
2007-12-13 21:01:00,0.78095,0.7813,0.78095,0.781,290700000.0
2007-12-13 21:02:00,0.7811,0.78145,0.7811,0.7813,132800000.0
2007-12-13 21:03:00,0.7813,0.7819,0.7812,0.7819,240800000.0
2007-12-13 21:04:00,0.7819,0.78285,0.7819,0.78265,532700000.0
2007-12-13 21:05:00,0.78265,0.7836,0.7826,0.7832,376800000.0
2007-12-13 21:06:00,0.7832,0.78335,0.783,0.78305,357600000.0
2007-12-13 21:07:00,0.78305,0.7831,0.7817,0.7822,437000000.0
2007-12-13 21:08:00,0.7822,0.7823,0.7817,0.7818,917400000.0
2007-12-13 21:09:00,0.7819,0.7819,0.7816,0.7818,279499998.0
2007-12-13 21:10:00,0.7818,0.7818,0.7818,0.7818,48000000.0
2007-12-13 21:11:00,0.78165,0.78185,0.78165,0.7818,376499999.0
2007-12-13 21:12:00,0.7818,0.7818,0.781,0.781,834999999.0
2007-12-13 21:13:00,0.781,0.781,0.7804,0.7807,480800002.0
2007-12-13 21:14:00,0.7807,0.7811,0.7807,0.781,312800000.0
2007-12-13 21:15:00,0.781,0.7811,0.7808,0.781,435400001.0
2007-12-13 21:16:00,0.781,0.781,0.78095,0.78095,87600000.0
2007-12-13 21:17:00,0.78095,0.7814,0.78095,0.7812,373299999.0
2007-12-13 21:18:00,0.78125,0.7814,0.78125,0.7814,513300003.0
2007-12-13 21:19:00,0.78135,0.7815,0.7813,0.7815,353299999.0
2007-12-13 21:20:00,0.7815,0.7818,0.78145,0.7817,471199998.0
2007-12-13 21:21:00,0.7817,0.7821,0.7817,0.78185,814500017.0
2007-12-13 21:22:00,0.7819,0.782,0.78165,0.78185,567599996.0
2007-12-13 21:23:00,0.78185,0.7821,0.78185,0.78205,120800000.0
2007-12-13 21:24:00,0.78205,0.78265,0.78205,0.78265,327200000.0
2007-12-13 21:25:00,0.7827,0.7828,0.7819,0.7819,239200000.0
2007-12-13 21:26:00,0.7819,0.7822,0.7816,0.78185,396800000.0
2007-12-13 21:27:00,0.78185,0.7821,0.7817,0.782,279900000.0
2007-12-13 21:28:00,0.782,0.782,0.782,0.782,38400000.0
2007-12-13 21:29:00,0.78195,0.78255,0.78195,0.7823,405899999.0
2007-12-13 21:30:00,0.7823,0.78245,0.7818,0.7822,462299997.0
2007-12-13 21:31:00,0.7822,0.7822,0.7818,0.7819,116800000.0
2007-12-13 21:32:00,0.7819,0.7819,0.7812,0.7817,502300000.0
2007-12-13 21:33:00,0.78115,0.78195,0.7811,0.7817,773299998.0
2007-12-13 21:34:00,0.7817,0.7817,0.7813,0.7813,254500000.0
2007-12-13 21:35:00,0.7813,0.7813,0.78125,0.78125,13600000.0
2007-12-13 21:36:00,0.78125,0.78165,0.78125,0.78155,228000000.0
2007-12-13 21:37:00,0.7815,0.7815,0.7808,0.78105,172500000.0
2007-12-13 21:38:00,0.78105,0.78105,0.7808,0.7808,112000000.0
2007-12-13 21:39:00,0.7808,0.78095,0.78065,0.7807,291500000.0
2007-12-13 21:40:00,0.78065,0.7809,0.78065,0.7808,200700000.0
2007-12-13 21:41:00,0.7808,0.7808,0.7806,0.78065,40500000.0
2007-12-13 21:42:00,0.78065,0.7808,0.78055,0.78055,46500000.0
2007-12-13 21:43:00,0.78055,0.7807,0.78055,0.7806,283200004.0
2007-12-13 21:44:00,0.7807,0.7807,0.7806,0.7806,73900000.0
2007-12-13 21:45:00,0.7806,0.7807,0.78055,0.7807,40600000.0
2007-12-13 21:46:00,0.7806,0.7807,0.7806,0.7807,13800000.0
2007-12-13 21:47:00,0.7806,0.7809,0.7806,0.7807,175600001.0
2007-12-13 21:48:00,0.7807,0.78085,0.7807,0.7808,68000000.0
2007-12-13 21:49:00,0.7808,0.7808,0.7806,0.7806,94400000.0
2007-12-13 21:50:00,0.7806,0.7806,0.78055,0.7806,270700000.0
2007-12-13 21:51:00,0.7806,0.7807,0.78055,0.7807,186400000.0
2007-12-13 21:52:00,0.7807,0.7807,0.78065,0.7807,59200000.0
2007-12-13 21:53:00,0.7807,0.78075,0.7806,0.78075,112000000.0
2007-12-13 21:54:00,0.78075,0.7808,0.7806,0.7806,198500000.0
2007-12-13 21:55:00,0.7806,0.7806,0.7802,0.7802,852900004.0
2007-12-13 21:56:00,0.7803,0.7803,0.7802,0.7803,216800000.0
2007-12-13 21:57:00,0.7802,0.7802,0.7799,0.7799,227200000.0
2007-12-13 21:58:00,0.7799,0.7799,0.7796,0.7796,87800000.0
2007-12-13 21:59:00,0.7798,0.7799,0.7798,0.7799,238300000.0
2007-12-13 22:00:00,0.7799,0.7801,0.7798,0.7798,348000000.0
2007-12-13 22:01:00,0.7798,0.7798,0.77955,0.7798,64000000.0
2007-12-13 22:02:00,0.7798,0.7799,0.77955,0.7796,201600000.0
2007-12-13 22:03:00,0.7796,0.7797,0.7796,0.7796,285600000.0
2007-12-13 22:04:00,0.7796,0.7802,0.7795,0.7802,383999997.0
2007-12-13 22:05:00,0.7802,0.7805,0.78,0.7805,929600000.0
2007-12-13 22:06:00,0.7805,0.7805,0.7801,0.7802,200800000.0
2007-12-13 22:07:00,0.7802,0.7802,0.7801,0.7802,374400000.0
2007-12-13 22:08:00,0.7802,0.7802,0.7801,0.7801,131200000.0
2007-12-13 22:09:00,0.77985,0.77985,0.77985,0.77985,25600000.0
2007-12-13 22:10:00,0.78,0.78,0.7796,0.7797,559500008.0
2007-12-13 22:11:00,0.7797,0.7797,0.7795,0.7797,357300000.0
2007-12-13 22:12:00,0.7797,0.7799,0.7795,0.7796,339199999.0
2007-12-13 22:13:00,0.7796,0.7796,0.7793,0.7795,413600000.0
2007-12-13 22:14:00,0.7793,0.7793,0.77785,0.7779,1059099995.0
2007-12-13 22:15:00,0.7779,0.7782,0.7779,0.7781,291000000.0
2007-12-13 22:16:00,0.77825,0.7783,0.77815,0.7783,295100003.0
2007-12-13 22:17:00,0.7783,0.7794,0.7783,0.7791,794599998.0
2007-12-13 22:18:00,0.7792,0.7793,0.7791,0.7791,72100000.0
2007-12-13 22:19:00,0.7791,0.7794,0.7791,0.7793,124000000.0
2007-12-13 22:20:00,0.7791,0.7791,0.77905,0.7791,15700000.0
2007-12-13 22:21:00,0.7792,0.7795,0.7791,0.7792,255300000.0
2007-12-13 22:22:00,0.7792,0.7793,0.7792,0.7792,123200000.0
2007-12-13 22:23:00,0.7791,0.7797,0.7791,0.7797,204800000.0
2007-12-13 22:24:00,0.7797,0.7797,0.7791,0.7792,652599996.0
2007-12-13 22:25:00,0.7791,0.7791,0.7791,0.7791,12800000.0
2007-12-13 22:26:00,0.7793,0.7794,0.7793,0.7794,159400000.0
2007-12-13 22:27:00,0.7793,0.78035,0.7793,0.78035,220500000.0
2007-12-13 22:28:00,0.78035,0.7806,0.78035,0.7804,134000000.0
2007-12-13 22:29:00,0.7803,0.7805,0.7801,0.7804,749800013.0
2007-12-13 22:30:00,0.7804,0.7807,0.7804,0.7805,550899998.0
2007-12-13 22:31:00,0.7805,0.7805,0.7804,0.7805,207100003.0
2007-12-13 22:32:00,0.7805,0.7809,0.78025,0.7808,217600000.0
2007-12-13 22:33:00,0.7808,0.7808,0.78,0.78055,707200002.0
2007-12-13 22:34:00,0.78055,0.7806,0.78,0.7802,692499999.0
2007-12-13 22:35:00,0.78025,0.7806,0.78,0.7806,268000000.0
2007-12-13 22:36:00,0.7806,0.7806,0.7806,0.7806,186400000.0
2007-12-13 22:37:00,0.7806,0.7808,0.7806,0.7807,261099995.0
2007-12-13 22:38:00,0.7806,0.78075,0.7806,0.7807,125600000.0
2007-12-13 22:39:00,0.7807,0.7807,0.78,0.7803,524199995.0
2007-12-13 22:40:00,0.7802,0.7803,0.78,0.78,281900000.0
2007-12-13 22:41:00,0.78,0.78,0.7799,0.78,64800000.0
2007-12-13 22:42:00,0.78,0.7801,0.78,0.7801,151200000.0
2007-12-13 22:43:00,0.7801,0.7803,0.77965,0.77965,304699999.0
2007-12-13 22:44:00,0.77965,0.78,0.77965,0.78,150099997.0
2007-12-13 22:45:00,0.7799,0.7805,0.7799,0.7805,228800000.0
2007-12-13 22:46:00,0.7805,0.7807,0.7805,0.7806,574000000.0
2007-12-13 22:47:00,0.7806,0.78125,0.7806,0.7812,471200001.0
2007-12-13 22:48:00,0.7812,0.7815,0.78105,0.7814,50800000.0
2007-12-13 22:49:00,0.7814,0.7814,0.7808,0.7809,799500003.0
2007-12-13 22:50:00,0.7809,0.7812,0.7805,0.7806,528599997.0
2007-12-13 22:51:00,0.7806,0.7812,0.7804,0.7804,405000000.0
2007-12-13 22:52:00,0.7805,0.7807,0.7804,0.7805,206600001.0
2007-12-13 22:53:00,0.7805,0.7809,0.7805,0.78085,361800000.0
2007-12-13 22:54:00,0.78085,0.78085,0.7807,0.78085,70200000.0
2007-12-13 22:55:00,0.78085,0.78085,0.78065,0.7807,151900000.0
2007-12-13 22:56:00,0.7807,0.7808,0.7807,0.7808,64000000.0
2007-12-13 22:57:00,0.7808,0.78085,0.78035,0.7807,161800000.0
2007-12-13 22:58:00,0.7808,0.7809,0.7807,0.7807,67000000.0
2007-12-13 22:59:00,0.7808,0.7812,0.7808,0.7812,218200000.0
2007-12-13 23:00:00,0.78125,0.78125,0.7812,0.7812,240200000.0
2007-12-13 23:01:00,0.7812,0.7812,0.7805,0.78055,267899999.0
2007-12-13 23:02:00,0.78055,0.7809,0.78055,0.7808,341600000.0
2007-12-13 23:03:00,0.7808,0.7808,0.7805,0.78055,301599998.0
2007-12-13 23:04:00,0.7807,0.7809,0.7807,0.7809,160000001.0
2007-12-13 23:05:00,0.78085,0.7809,0.78085,0.7809,71200000.0
2007-12-13 23:06:00,0.7809,0.7809,0.7808,0.7808,56800000.0
2007-12-13 23:07:00,0.7808,0.7811,0.7805,0.78095,132000000.0
2007-12-13 23:08:00,0.7811,0.7811,0.7809,0.7809,91000000.0
2007-12-13 23:09:00,0.7808,0.7809,0.7808,0.7809,67500000.0
2007-12-13 23:10:00,0.7809,0.781,0.7809,0.7809,176000000.0
2007-12-13 23:11:00,0.7809,0.781,0.7809,0.7809,10200000.0
2007-12-13 23:12:00,0.781,0.781,0.7809,0.7809,5600000.0
2007-12-13 23:13:00,0.78085,0.78085,0.78085,0.78085,21600000.0
2007-12-13 23:14:00,0.78085,0.78085,0.7808,0.78085,23200000.0
2007-12-13 23:15:00,0.78085,0.78085,0.78085,0.78085,4800000.0
2007-12-13 23:16:00,0.78085,0.78085,0.78085,0.78085,19200000.0
2007-12-13 23:17:00,0.78085,0.78085,0.78085,0.78085,18400000.0
2007-12-13 23:18:00,0.78085,0.781,0.78085,0.7809,91100000.0
2007-12-13 23:19:00,0.7809,0.781,0.7808,0.781,52400000.0
2007-12-13 23:20:00,0.781,0.781,0.78075,0.7808,101400000.0
2007-12-13 23:21:00,0.7808,0.7809,0.7807,0.7808,71800000.0
2007-12-13 23:22:00,0.7808,0.7808,0.7807,0.7807,135400000.0
2007-12-13 23:23:00,0.7807,0.7807,0.7798,0.78025,318500004.0
2007-12-13 23:24:00,0.7802,0.78025,0.7802,0.78025,74400000.0
2007-12-13 23:25:00,0.78025,0.7803,0.7801,0.78025,98400000.0
2007-12-13 23:26:00,0.78025,0.7803,0.78025,0.7803,24000000.0
2007-12-13 23:27:00,0.7803,0.7806,0.7803,0.7806,82800000.0
2007-12-13 23:28:00,0.7806,0.7808,0.7806,0.7808,79200000.0
2007-12-13 23:29:00,0.78085,0.781,0.78035,0.78035,64400000.0
2007-12-13 23:30:00,0.78005,0.78047,0.78002,0.78021,141000000.0
2007-12-13 23:31:00,0.7802,0.7805,0.7802,0.7805,189300000.0
2007-12-13 23:32:00,0.7805,0.7805,0.7804,0.7804,57000000.0
2007-12-13 23:33:00,0.7804,0.7805,0.7804,0.7805,26400000.0
2007-12-13 23:34:00,0.7805,0.7805,0.7805,0.7805,6400000.0
2007-12-13 23:35:00,0.7805,0.7805,0.78035,0.7804,28000000.0
2007-12-13 23:36:00,0.7806,0.7806,0.7806,0.7806,26400000.0
2007-12-13 23:37:00,0.7807,0.7807,0.7806,0.7806,4400000.0
2007-12-13 23:38:00,0.7805,0.7806,0.7805,0.7806,72600000.0
2007-12-13 23:39:00,0.7805,0.7805,0.7805,0.7805,34400000.0
2007-12-13 23:40:00,0.7806,0.7806,0.7806,0.7806,50400000.0
2007-12-13 23:41:00,0.7806,0.7806,0.78035,0.78035,7100000.0
2007-12-13 23:42:00,0.78035,0.7806,0.78035,0.7806,25600000.0
2007-12-13 23:43:00,0.7807,0.7807,0.78035,0.7807,9200000.0
2007-12-13 23:44:00,0.7807,0.7807,0.7803,0.7806,12300000.0
2007-12-13 23:45:00,0.7806,0.7806,0.7802,0.7802,25700000.0
2007-12-13 23:46:00,0.7798,0.7802,0.7798,0.7799,110400000.0
2007-12-13 23:47:00,0.7799,0.7801,0.7798,0.7798,330999998.0
2007-12-13 23:48:00,0.7798,0.77995,0.7798,0.77985,96500000.0
2007-12-13 23:49:00,0.77995,0.77995,0.77965,0.77965,52000000.0
2007-12-13 23:50:00,0.7796,0.7797,0.7794,0.7795,166400000.0
2007-12-13 23:51:00,0.77945,0.7795,0.7794,0.7795,47200000.0
2007-12-13 23:52:00,0.7795,0.77955,0.7793,0.7795,203300000.0
2007-12-13 23:53:00,0.77955,0.7797,0.7795,0.7797,115000000.0
2007-12-13 23:54:00,0.7797,0.7801,0.7797,0.78005,135800000.0
2007-12-13 23:55:00,0.78005,0.78005,0.7799,0.78005,48700000.0
2007-12-13 23:56:00,0.78005,0.78005,0.78,0.78005,59799999.0
2007-12-13 23:57:00,0.78005,0.78005,0.78,0.78005,82300000.0
2007-12-13 23:58:00,0.78005,0.7801,0.78,0.78005,76300000.0
2007-12-13 23:59:00,0.78,0.7802,0.78,0.78,155200000.0
2007-12-14 00:00:00,0.7801,0.7803,0.78,0.7803,44000000.0
2007-12-14 00:01:00,0.7803,0.7803,0.7801,0.7803,174400000.0
2007-12-14 00:02:00,0.7803,0.7806,0.7801,0.7806,294100000.0
2007-12-14 00:03:00,0.7806,0.7806,0.7806,0.7806,28000000.0
2007-12-14 00:04:00,0.7805,0.7809,0.7805,0.7809,174400000.0
2007-12-14 00:05:00,0.7809,0.7814,0.7808,0.7809,199999994.0
2007-12-14 00:06:00,0.7809,0.781,0.7808,0.781,419699991.0
2007-12-14 00:07:00,0.781,0.781,0.7809,0.7809,212200000.0
2007-12-14 00:08:00,0.7813,0.7814,0.781,0.7813,271300000.0
2007-12-14 00:09:00,0.7812,0.7813,0.7812,0.7813,237600000.0
2007-12-14 00:10:00,0.7813,0.7813,0.7811,0.7811,319200000.0
2007-12-14 00:11:00,0.7811,0.7815,0.7811,0.7815,313200000.0
2007-12-14 00:12:00,0.7815,0.7815,0.7814,0.7814,131600000.0
2007-12-14 00:13:00,0.7814,0.7814,0.7814,0.7814,185600000.0
2007-12-14 00:14:00,0.7814,0.7815,0.7814,0.7815,144000000.0
2007-12-14 00:15:00,0.7815,0.7815,0.7811,0.7812,149200000.0
2007-12-14 00:16:00,0.7812,0.7812,0.7811,0.7811,119099999.0
2007-12-14 00:17:00,0.7811,0.7811,0.7811,0.7811,6800000.0
2007-12-14 00:18:00,0.781,0.781,0.7809,0.781,161200000.0
2007-12-14 00:19:00,0.781,0.781,0.781,0.781,15200000.0
2007-12-14 00:20:00,0.781,0.781,0.7809,0.7809,216000000.0
2007-12-14 00:21:00,0.7808,0.781,0.78075,0.7809,144499997.0
2007-12-14 00:22:00,0.7809,0.7809,0.7802,0.7805,182300000.0
2007-12-14 00:23:00,0.7805,0.7805,0.7804,0.7805,236400001.0
2007-12-14 00:24:00,0.7805,0.7808,0.7805,0.7808,80400000.0
2007-12-14 00:25:00,0.7808,0.781,0.7807,0.781,86800000.0
2007-12-14 00:26:00,0.781,0.781,0.7807,0.7809,136800000.0
2007-12-14 00:27:00,0.7808,0.7809,0.7808,0.7809,49600000.0
2007-12-14 00:28:00,0.7806,0.7808,0.7806,0.7808,14400000.0
2007-12-14 00:29:00,0.78063,0.78065,0.78052,0.78054,176400000.0
2007-12-14 00:30:00,0.7808,0.7809,0.7807,0.7809,15000000.0
2007-12-14 00:31:00,0.7807,0.781,0.7806,0.7809,61599999.0
2007-12-14 00:32:00,0.7809,0.781,0.7809,0.781,87600000.0
2007-12-14 00:33:00,0.781,0.7811,0.781,0.7811,55200000.0
2007-12-14 00:34:00,0.7811,0.7811,0.7811,0.7811,16800000.0
2007-12-14 00:35:00,0.7811,0.7811,0.7811,0.7811,18500000.0
2007-12-14 00:36:00,0.781,0.7811,0.781,0.7811,81500000.0
2007-12-14 00:37:00,0.7811,0.7811,0.7811,0.7811,80000000.0
2007-12-14 00:38:00,0.7811,0.7812,0.781,0.7812,103000000.0
2007-12-14 00:39:00,0.7812,0.7813,0.7811,0.78125,220500002.0
2007-12-14 00:40:00,0.7813,0.7813,0.7813,0.7813,36000000.0
2007-12-14 00:41:00,0.7813,0.7814,0.7813,0.78135,96800000.0
2007-12-14 00:42:00,0.7814,0.7814,0.781,0.7811,98800000.0
2007-12-14 00:43:00,0.7811,0.7811,0.78105,0.78105,34400000.0
2007-12-14 00:44:00,0.7811,0.7811,0.781,0.781,107200000.0
2007-12-14 00:45:00,0.781,0.7811,0.781,0.781,72500000.0
2007-12-14 00:46:00,0.781,0.7812,0.781,0.781,69600000.0
2007-12-14 00:47:00,0.781,0.7812,0.781,0.781,105600000.0
2007-12-14 00:48:00,0.781,0.781,0.7808,0.7808,84900000.0
2007-12-14 00:49:00,0.7808,0.7808,0.78065,0.78065,27200000.0
2007-12-14 00:50:00,0.78045,0.7807,0.78045,0.7807,111100000.0
2007-12-14 00:51:00,0.7807,0.7807,0.7803,0.7805,66200000.0
2007-12-14 00:52:00,0.7802,0.7805,0.7802,0.7805,35200000.0
2007-12-14 00:53:00,0.7805,0.7805,0.7803,0.7803,250399998.0
2007-12-14 00:54:00,0.7803,0.7804,0.7803,0.7803,115799999.0
2007-12-14 00:55:00,0.7803,0.7803,0.7802,0.7802,49800001.0
2007-12-14 00:56:00,0.7802,0.7803,0.7802,0.7803,76200000.0
2007-12-14 00:57:00,0.7803,0.7804,0.7802,0.7804,54000000.0
2007-12-14 00:58:00,0.7804,0.7804,0.7802,0.78035,173900002.0
2007-12-14 00:59:00,0.78035,0.7804,0.7803,0.7803,29700000.0
2007-12-14 01:00:00,0.7803,0.7805,0.7803,0.7805,101100000.0
2007-12-14 01:01:00,0.7805,0.7805,0.78045,0.7805,23600000.0
2007-12-14 01:02:00,0.7804,0.7808,0.7804,0.7808,66900000.0
2007-12-14 01:03:00,0.7807,0.7808,0.7807,0.7808,97300000.0
2007-12-14 01:04:00,0.78075,0.7808,0.78075,0.7808,106600000.0
2007-12-14 01:05:00,0.7808,0.7809,0.7807,0.7809,82700000.0
2007-12-14 01:06:00,0.7809,0.7809,0.7809,0.7809,47000000.0
2007-12-14 01:07:00,0.7809,0.7809,0.7808,0.7808,37200000.0
2007-12-14 01:08:00,0.7808,0.7808,0.7807,0.7807,54400000.0
2007-12-14 01:09:00,0.78065,0.7808,0.78065,0.78075,11500000.0
2007-12-14 01:10:00,0.7808,0.7808,0.78075,0.78075,11700000.0
2007-12-14 01:11:00,0.78075,0.78075,0.78065,0.78065,68400000.0
2007-12-14 01:12:00,0.7807,0.7807,0.7807,0.7807,88700000.0
2007-12-14 01:13:00,0.7807,0.7807,0.7806,0.7806,61000000.0
2007-12-14 01:14:00,0.7806,0.7809,0.78055,0.7808,197300000.0
2007-12-14 01:15:00,0.7808,0.7812,0.78075,0.7812,121000000.0
2007-12-14 01:16:00,0.7812,0.7813,0.7811,0.7811,258500000.0
2007-12-14 01:17:00,0.7812,0.7813,0.78115,0.7813,42800000.0
2007-12-14 01:18:00,0.7813,0.7815,0.7812,0.7813,192900007.0
2007-12-14 01:19:00,0.7813,0.7816,0.7813,0.7816,186300000.0
2007-12-14 01:20:00,0.7816,0.7817,0.7813,0.7814,224200003.0
2007-12-14 01:21:00,0.7814,0.7815,0.7813,0.7814,70200000.0
2007-12-14 01:22:00,0.7814,0.7815,0.7814,0.7814,151400000.0
2007-12-14 01:23:00,0.78145,0.78145,0.7814,0.7814,28400000.0
2007-12-14 01:24:00,0.7814,0.7814,0.78135,0.7814,41200000.0
2007-12-14 01:25:00,0.78145,0.7815,0.7814,0.7815,190600000.0
2007-12-14 01:26:00,0.7814,0.7815,0.78135,0.7815,112800000.0
2007-12-14 01:27:00,0.7815,0.7815,0.7814,0.7815,220599997.0
2007-12-14 01:28:00,0.7814,0.78145,0.7814,0.78145,28800000.0
2007-12-14 01:29:00,0.78145,0.7815,0.78145,0.7815,112400000.0
2007-12-14 01:30:00,0.78145,0.7815,0.7814,0.7814,171300000.0
2007-12-14 01:31:00,0.78145,0.7815,0.78145,0.78145,63600001.0
2007-12-14 01:32:00,0.7815,0.7816,0.78135,0.7815,401600000.0
2007-12-14 01:33:00,0.78145,0.7818,0.78145,0.7817,227800001.0
2007-12-14 01:34:00,0.78165,0.7817,0.78155,0.78155,356899998.0
2007-12-14 01:35:00,0.7816,0.7816,0.78155,0.78155,34800000.0
2007-12-14 01:36:00,0.7816,0.7816,0.7816,0.7816,442200012.0
2007-12-14 01:37:00,0.7816,0.7816,0.7816,0.7816,262100005.0
2007-12-14 01:38:00,0.7816,0.7816,0.7815,0.7816,13600000.0
2007-12-14 01:39:00,0.7816,0.7816,0.7814,0.7816,294400003.0
2007-12-14 01:40:00,0.7816,0.7817,0.78155,0.78155,297700009.0
2007-12-14 01:41:00,0.78155,0.7816,0.7815,0.7816,237000002.0
2007-12-14 01:42:00,0.7816,0.7816,0.7816,0.7816,13000000.0
2007-12-14 01:43:00,0.7816,0.7816,0.7813,0.7815,348900006.0
2007-12-14 01:44:00,0.7814,0.7815,0.7814,0.7815,81499998.0
2007-12-14 01:45:00,0.7814,0.7815,0.7814,0.7814,274000000.0
2007-12-14 01:46:00,0.7814,0.7815,0.7813,0.7813,287600003.0
2007-12-14 01:47:00,0.7813,0.7815,0.7809,0.7812,303300000.0
2007-12-14 01:48:00,0.7812,0.7812,0.78085,0.78085,7700000.0
2007-12-14 01:49:00,0.7811,0.7812,0.7809,0.7809,83300000.0
2007-12-14 01:50:00,0.7809,0.7811,0.7808,0.7811,126999999.0
2007-12-14 01:51:00,0.7811,0.7812,0.78085,0.7811,129200000.0
2007-12-14 01:52:00,0.7811,0.7811,0.78085,0.78085,72200000.0
2007-12-14 01:53:00,0.78085,0.7811,0.78085,0.7811,67600000.0
2007-12-14 01:54:00,0.7811,0.7812,0.78105,0.7812,211100000.0
2007-12-14 01:55:00,0.7812,0.7813,0.7811,0.7812,178600000.0
2007-12-14 01:56:00,0.7812,0.7813,0.78095,0.78095,101800000.0
2007-12-14 01:57:00,0.78095,0.7814,0.78095,0.7813,345400000.0
2007-12-14 01:58:00,0.7817,0.7817,0.7811,0.7812,214499999.0
2007-12-14 01:59:00,0.7812,0.7813,0.7811,0.7813,375900000.0
2007-12-14 02:00:00,0.7812,0.7814,0.7812,0.7813,313900000.0
2007-12-14 02:01:00,0.7813,0.7813,0.7812,0.7812,198400000.0
2007-12-14 02:02:00,0.7813,0.7816,0.7812,0.7812,114300000.0
2007-12-14 02:03:00,0.7812,0.7812,0.7809,0.7811,369899998.0
2007-12-14 02:04:00,0.7811,0.7813,0.781,0.7812,207200000.0
2007-12-14 02:05:00,0.7811,0.7811,0.781,0.7811,127600000.0
2007-12-14 02:06:00,0.7812,0.7814,0.7812,0.7814,172800000.0
2007-12-14 02:07:00,0.7814,0.7816,0.7812,0.7816,390000000.0
2007-12-14 02:08:00,0.7816,0.7818,0.7812,0.7816,419900000.0
2007-12-14 02:09:00,0.7816,0.7816,0.7814,0.7814,92200000.0
2007-12-14 02:10:00,0.7815,0.7817,0.7811,0.7813,264900001.0
2007-12-14 02:11:00,0.7813,0.7815,0.7813,0.7815,205500000.0
2007-12-14 02:12:00,0.7815,0.7815,0.7815,0.7815,67200000.0
2007-12-14 02:13:00,0.7815,0.7816,0.7815,0.7816,228000000.0
2007-12-14 02:14:00,0.7815,0.7815,0.7812,0.7813,380100000.0
2007-12-14 02:15:00,0.7813,0.7814,0.7812,0.7813,289399996.0
2007-12-14 02:16:00,0.7813,0.7814,0.7813,0.7814,70400000.0
2007-12-14 02:17:00,0.7814,0.7814,0.7812,0.7813,85200000.0
2007-12-14 02:18:00,0.78115,0.7815,0.78105,0.7815,142400000.0
2007-12-14 02:19:00,0.7814,0.7816,0.7814,0.7816,128200000.0
2007-12-14 02:20:00,0.7814,0.7816,0.7814,0.7814,58600000.0
2007-12-14 02:21:00,0.7814,0.7816,0.7814,0.7814,118200000.0
2007-12-14 02:22:00,0.7815,0.7815,0.7814,0.7814,237400000.0
2007-12-14 02:23:00,0.7814,0.7815,0.7813,0.7815,175199997.0
2007-12-14 02:24:00,0.7815,0.7815,0.78135,0.7815,55700000.0
2007-12-14 02:25:00,0.7815,0.7815,0.78135,0.78135,16300000.0
2007-12-14 02:26:00,0.78135,0.7815,0.78135,0.7815,31500000.0
2007-12-14 02:27:00,0.78145,0.78145,0.78135,0.78135,15900000.0
2007-12-14 02:28:00,0.78135,0.7816,0.78135,0.7816,17600000.0
2007-12-14 02:29:00,0.7816,0.7816,0.7815,0.7816,151900000.0
2007-12-14 02:30:00,0.7816,0.7818,0.7816,0.7818,211200000.0
2007-12-14 02:31:00,0.7818,0.7819,0.7817,0.7819,367999999.0
2007-12-14 02:32:00,0.7819,0.7821,0.7819,0.7821,267600000.0
2007-12-14 02:33:00,0.7821,0.7823,0.7821,0.7823,205200000.0
2007-12-14 02:34:00,0.7823,0.7825,0.7822,0.7825,225800000.0
2007-12-14 02:35:00,0.7825,0.7828,0.7825,0.7828,208000000.0
2007-12-14 02:36:00,0.7828,0.7828,0.7825,0.7828,506700000.0
2007-12-14 02:37:00,0.7828,0.7828,0.78255,0.7826,203000003.0
2007-12-14 02:38:00,0.78255,0.78255,0.7825,0.7825,25800000.0
2007-12-14 02:39:00,0.78245,0.7826,0.7823,0.7824,469999993.0
2007-12-14 02:40:00,0.7823,0.7824,0.78195,0.7821,412900001.0
2007-12-14 02:41:00,0.7822,0.7822,0.7821,0.7821,345700001.0
2007-12-14 02:42:00,0.7822,0.7822,0.7821,0.7822,91200000.0
2007-12-14 02:43:00,0.7822,0.7822,0.7821,0.7822,380599997.0
2007-12-14 02:44:00,0.78215,0.78215,0.782,0.782,371999995.0
2007-12-14 02:45:00,0.782,0.7822,0.782,0.7821,86400001.0
2007-12-14 02:46:00,0.7821,0.78215,0.7821,0.7821,122800000.0
2007-12-14 02:47:00,0.7821,0.7823,0.782,0.7821,506700005.0
2007-12-14 02:48:00,0.7821,0.7822,0.7819,0.7821,462300000.0
2007-12-14 02:49:00,0.7821,0.7821,0.7819,0.782,245800000.0
2007-12-14 02:50:00,0.782,0.7821,0.7818,0.7821,366500000.0
2007-12-14 02:51:00,0.7821,0.7821,0.7818,0.7818,244300000.0
2007-12-14 02:52:00,0.7819,0.7821,0.7818,0.7821,230600000.0
2007-12-14 02:53:00,0.7821,0.7821,0.782,0.7821,116800000.0
2007-12-14 02:54:00,0.7821,0.7821,0.7819,0.7819,461400003.0
2007-12-14 02:55:00,0.782,0.78215,0.7817,0.7819,396899999.0
2007-12-14 02:56:00,0.7819,0.782,0.7818,0.7819,353700004.0
2007-12-14 02:57:00,0.7819,0.7819,0.7818,0.7819,282100000.0
2007-12-14 02:58:00,0.7819,0.782,0.7819,0.782,77900000.0
2007-12-14 02:59:00,0.782,0.782,0.782,0.782,172800000.0
2007-12-14 03:00:00,0.782,0.7821,0.782,0.7821,155300000.0
2007-12-14 03:01:00,0.782,0.7824,0.782,0.7824,400300000.0
2007-12-14 03:02:00,0.7824,0.7824,0.7822,0.7824,365100003.0
2007-12-14 03:03:00,0.7824,0.7824,0.7824,0.7824,4800000.0
2007-12-14 03:04:00,0.78225,0.7825,0.78225,0.78245,374900004.0
2007-12-14 03:05:00,0.7825,0.7825,0.78245,0.7825,94000000.0
2007-12-14 03:06:00,0.7825,0.7826,0.7824,0.7826,26400000.0
2007-12-14 03:07:00,0.7825,0.7828,0.7825,0.7828,205100004.0
2007-12-14 03:08:00,0.7828,0.7828,0.7827,0.7828,14400000.0
2007-12-14 03:09:00,0.7828,0.7828,0.7824,0.7824,425199999.0
2007-12-14 03:10:00,0.7824,0.7826,0.7821,0.7826,481699997.0
2007-12-14 03:11:00,0.7826,0.7826,0.7825,0.7825,53900000.0
2007-12-14 03:12:00,0.78235,0.7825,0.78235,0.7825,19200000.0
2007-12-14 03:13:00,0.7825,0.7827,0.7825,0.7827,250600000.0
2007-12-14 03:14:00,0.7827,0.7835,0.7827,0.7835,822100002.0
2007-12-14 03:15:00,0.7837,0.7838,0.7832,0.7837,675700004.0
2007-12-14 03:16:00,0.7837,0.7838,0.7835,0.7838,638000000.0
2007-12-14 03:17:00,0.7838,0.7839,0.783,0.783,980400002.0
2007-12-14 03:18:00,0.783,0.7831,0.7829,0.7829,887200000.0
2007-12-14 03:19:00,0.7829,0.7829,0.7825,0.7826,851500011.0
2007-12-14 03:20:00,0.7826,0.7826,0.7824,0.7826,421800007.0
2007-12-14 03:21:00,0.7826,0.7826,0.7825,0.7825,356100000.0
2007-12-14 03:22:00,0.7826,0.7827,0.78245,0.7827,359600000.0
2007-12-14 03:23:00,0.7828,0.7828,0.7827,0.7828,30300000.0
2007-12-14 03:24:00,0.78265,0.7832,0.78265,0.7831,309200000.0
2007-12-14 03:25:00,0.783,0.7831,0.7827,0.78285,65000000.0
2007-12-14 03:26:00,0.78285,0.783,0.78285,0.783,64000000.0
2007-12-14 03:27:00,0.783,0.783,0.7827,0.7827,26800000.0
2007-12-14 03:28:00,0.7827,0.783,0.7826,0.783,36300000.0
2007-12-14 03:29:00,0.783,0.783,0.7826,0.7829,130100001.0
2007-12-14 03:30:00,0.7828,0.7829,0.7826,0.7829,111000000.0
2007-12-14 03:31:00,0.7829,0.7833,0.7829,0.7833,95200000.0
2007-12-14 03:32:00,0.7833,0.7835,0.7832,0.7835,183999999.0
2007-12-14 03:33:00,0.7835,0.7835,0.7833,0.7833,52400000.0
2007-12-14 03:34:00,0.7833,0.7833,0.7832,0.7832,42500000.0
2007-12-14 03:35:00,0.7833,0.7834,0.7833,0.7833,45400000.0
2007-12-14 03:36:00,0.7833,0.7836,0.7833,0.7833,217299999.0
2007-12-14 03:37:00,0.78335,0.7841,0.7833,0.784,451700000.0
2007-12-14 03:38:00,0.7841,0.7842,0.7837,0.7837,1279299982.0
2007-12-14 03:39:00,0.7838,0.7839,0.7838,0.7838,177199996.0
2007-12-14 03:40:00,0.7838,0.7838,0.7837,0.7837,605000004.0
2007-12-14 03:41:00,0.7838,0.7838,0.7834,0.7835,954200003.0
2007-12-14 03:42:00,0.7835,0.7836,0.7834,0.7836,443200002.0
2007-12-14 03:43:00,0.7836,0.7836,0.7835,0.7836,70400000.0
2007-12-14 03:44:00,0.7836,0.7836,0.7833,0.7834,343799997.0
2007-12-14 03:45:00,0.78325,0.78325,0.78325,0.78325,12000000.0
2007-12-14 03:46:00,0.7834,0.7836,0.7834,0.7836,418400003.0
2007-12-14 03:47:00,0.7836,0.7838,0.7836,0.7837,347099997.0
2007-12-14 03:48:00,0.78343,0.78348,0.78311,0.78312,94400000.0
2007-12-14 03:49:00,0.78365,0.7841,0.78365,0.784,637199997.0
2007-12-14 03:50:00,0.784,0.7843,0.784,0.7843,441400000.0
2007-12-14 03:51:00,0.7843,0.7844,0.7842,0.7843,130700000.0
2007-12-14 03:52:00,0.78386,0.78399,0.78376,0.78392,57500000.0
2007-12-14 03:53:00,0.78415,0.7843,0.78405,0.7842,98100000.0
2007-12-14 03:54:00,0.784,0.7842,0.784,0.7842,100800000.0
2007-12-14 03:55:00,0.78405,0.7842,0.784,0.7842,72800000.0
2007-12-14 03:56:00,0.78405,0.7842,0.78405,0.7842,177800000.0
2007-12-14 03:57:00,0.7841,0.7842,0.78395,0.7842,73600000.0
2007-12-14 03:58:00,0.7842,0.7842,0.7841,0.7841,60500000.0
2007-12-14 03:59:00,0.7841,0.7842,0.7835,0.7838,322699999.0
2007-12-14 04:00:00,0.7838,0.7839,0.7837,0.7837,76000000.0
2007-12-14 04:01:00,0.7837,0.7837,0.7837,0.7837,18100000.0
2007-12-14 04:02:00,0.7837,0.7841,0.7837,0.784,245900000.0
2007-12-14 04:03:00,0.784,0.784,0.7838,0.784,99600000.0
2007-12-14 04:04:00,0.784,0.784,0.7839,0.7839,73200000.0
2007-12-14 04:05:00,0.7839,0.7839,0.7837,0.7839,71800000.0
2007-12-14 04:06:00,0.7839,0.7842,0.7838,0.784,118700000.0
2007-12-14 04:07:00,0.784,0.7841,0.7839,0.7839,210200004.0
2007-12-14 04:08:00,0.7839,0.7841,0.7839,0.7841,288600002.0
2007-12-14 04:09:00,0.7841,0.7841,0.7837,0.7837,169400000.0
2007-12-14 04:10:00,0.78355,0.7838,0.78355,0.7838,171100000.0
2007-12-14 04:11:00,0.7838,0.7838,0.7836,0.7836,233400000.0
2007-12-14 04:12:00,0.7836,0.7836,0.7833,0.7834,51500000.0
2007-12-14 04:13:00,0.7834,0.7834,0.7832,0.7834,486199999.0
2007-12-14 04:14:00,0.7833,0.7834,0.7832,0.7832,331200003.0
2007-12-14 04:15:00,0.7832,0.7833,0.7832,0.7833,184900001.0
2007-12-14 04:16:00,0.7833,0.7833,0.7833,0.7833,108000000.0
2007-12-14 04:17:00,0.7831,0.7837,0.7831,0.7837,244900003.0
2007-12-14 04:18:00,0.7837,0.7837,0.7835,0.7836,45700000.0
2007-12-14 04:19:00,0.78345,0.7836,0.78335,0.7836,34700000.0
2007-12-14 04:20:00,0.7836,0.7837,0.7835,0.7837,24900000.0
2007-12-14 04:21:00,0.7837,0.7837,0.7835,0.7835,64200000.0
2007-12-14 04:22:00,0.7835,0.7835,0.78345,0.78345,104900000.0
2007-12-14 04:23:00,0.78345,0.78345,0.78335,0.78335,96000000.0
2007-12-14 04:24:00,0.78335,0.7834,0.78335,0.78335,66000000.0
2007-12-14 04:25:00,0.78335,0.7834,0.78335,0.7834,22600000.0
2007-12-14 04:26:00,0.78335,0.7834,0.7833,0.7834,180699997.0
2007-12-14 04:27:00,0.7833,0.7834,0.78325,0.7834,65500000.0
2007-12-14 04:28:00,0.7834,0.7834,0.7832,0.7834,102500000.0
2007-12-14 04:29:00,0.7834,0.784,0.7833,0.7834,233600000.0
2007-12-14 04:30:00,0.7835,0.7837,0.7834,0.7836,225200000.0
2007-12-14 04:31:00,0.7836,0.7841,0.7836,0.7841,128500000.0
2007-12-14 04:32:00,0.7841,0.7841,0.784,0.7841,151900000.0
2007-12-14 04:33:00,0.7841,0.7845,0.784,0.7844,349900000.0
2007-12-14 04:34:00,0.7844,0.7847,0.7843,0.7845,1018499997.0
2007-12-14 04:35:00,0.7845,0.7847,0.78425,0.7845,200800000.0
2007-12-14 04:36:00,0.7846,0.7847,0.7844,0.7844,504000006.0
2007-12-14 04:37:00,0.7844,0.7845,0.7841,0.7842,733300002.0
2007-12-14 04:38:00,0.7842,0.7842,0.7834,0.7838,1254800010.0
2007-12-14 04:39:00,0.7838,0.7841,0.7838,0.7841,321400005.0
2007-12-14 04:40:00,0.784,0.7844,0.784,0.7844,46100000.0
2007-12-14 04:41:00,0.7844,0.7847,0.7844,0.7847,331400000.0
2007-12-14 04:42:00,0.7847,0.7847,0.7841,0.7843,246600000.0
2007-12-14 04:43:00,0.7843,0.7844,0.7841,0.7842,326300000.0
2007-12-14 04:44:00,0.7842,0.7843,0.7841,0.7842,105000000.0
2007-12-14 04:45:00,0.78395,0.7842,0.78395,0.7842,26400000.0
2007-12-14 04:46:00,0.784,0.7842,0.784,0.7842,26300000.0
2007-12-14 04:47:00,0.7842,0.7842,0.784,0.784,54400000.0
2007-12-14 04:48:00,0.7841,0.7841,0.7834,0.7841,475700001.0
2007-12-14 04:49:00,0.7841,0.7841,0.7837,0.784,260500000.0
2007-12-14 04:50:00,0.784,0.784,0.7838,0.784,53600000.0
2007-12-14 04:51:00,0.784,0.7841,0.7837,0.784,309400000.0
2007-12-14 04:52:00,0.784,0.7841,0.7837,0.7837,307200001.0
2007-12-14 04:53:00,0.7837,0.7841,0.7837,0.7841,274000001.0
2007-12-14 04:54:00,0.7841,0.7841,0.7838,0.7841,108100000.0
2007-12-14 04:55:00,0.78381,0.78395,0.78372,0.78382,530299999.0
2007-12-14 04:56:00,0.7841,0.7841,0.7841,0.7841,15200000.0
2007-12-14 04:57:00,0.78385,0.7841,0.7838,0.784,62200000.0
2007-12-14 04:58:00,0.784,0.784,0.7837,0.784,117600000.0
2007-12-14 04:59:00,0.784,0.7841,0.784,0.7841,5000000.0
2007-12-14 05:00:00,0.7841,0.7841,0.784,0.7841,67700000.0
2007-12-14 05:01:00,0.7841,0.7845,0.7841,0.7845,192100000.0
2007-12-14 05:02:00,0.7845,0.7845,0.7844,0.7845,83400002.0
2007-12-14 05:03:00,0.7845,0.7846,0.7844,0.7846,61200002.0
2007-12-14 05:04:00,0.7846,0.7846,0.78435,0.7846,18300000.0
2007-12-14 05:05:00,0.7846,0.7846,0.7844,0.7844,11100000.0
2007-12-14 05:06:00,0.7844,0.7846,0.7843,0.7846,105500000.0
2007-12-14 05:07:00,0.7846,0.7846,0.7843,0.7843,22800000.0
2007-12-14 05:08:00,0.78387,0.78412,0.7838,0.78412,509400001.0
2007-12-14 05:09:00,0.7842,0.7842,0.7842,0.7842,4000000.0
2007-12-14 05:10:00,0.78385,0.78434,0.78385,0.78406,483200000.0
2007-12-14 05:11:00,0.7842,0.7842,0.7842,0.7842,4000000.0
2007-12-14 05:12:00,0.7842,0.7843,0.7841,0.78415,168600000.0
2007-12-14 05:13:00,0.7842,0.7842,0.78415,0.7842,70200000.0
2007-12-14 05:14:00,0.78415,0.7844,0.78415,0.7843,27100000.0
2007-12-14 05:15:00,0.7842,0.7842,0.7842,0.7842,6400000.0
2007-12-14 05:16:00,0.7842,0.7845,0.7842,0.7845,33500000.0
2007-12-14 05:17:00,0.78425,0.7844,0.78425,0.7844,3300000.0
2007-12-14 05:18:00,0.78405,0.7845,0.78405,0.7845,68900000.0
2007-12-14 05:19:00,0.7845,0.7845,0.7843,0.7844,94000000.0
2007-12-14 05:20:00,0.7844,0.7844,0.7842,0.7842,74199999.0
2007-12-14 05:21:00,0.7842,0.7844,0.7842,0.7844,47500000.0
2007-12-14 05:22:00,0.7844,0.7846,0.7843,0.7844,76400000.0
2007-12-14 05:23:00,0.7843,0.7843,0.7842,0.7842,13600000.0
2007-12-14 05:24:00,0.7843,0.7844,0.7842,0.7843,181300000.0
2007-12-14 05:25:00,0.7842,0.7844,0.7842,0.7844,19200000.0
2007-12-14 05:26:00,0.7844,0.7844,0.7842,0.7842,135700000.0
2007-12-14 05:27:00,0.7842,0.7843,0.7842,0.7843,38000000.0
2007-12-14 05:28:00,0.78425,0.78425,0.7842,0.7842,8800000.0
2007-12-14 05:29:00,0.78425,0.7844,0.78425,0.7843,116400003.0
2007-12-14 05:30:00,0.7844,0.7844,0.7843,0.7843,71300002.0
2007-12-14 05:31:00,0.7844,0.7844,0.78425,0.7843,122400001.0
2007-12-14 05:32:00,0.7844,0.7844,0.7843,0.7843,430299997.0
2007-12-14 05:33:00,0.7843,0.7843,0.7843,0.7843,315600000.0
2007-12-14 05:34:00,0.7843,0.7844,0.7843,0.7844,173700000.0
2007-12-14 05:35:00,0.7844,0.7849,0.7843,0.7846,429599999.0
2007-12-14 05:36:00,0.7844,0.7846,0.78435,0.7845,615699992.0
2007-12-14 05:37:00,0.78445,0.7848,0.78445,0.7846,201700006.0
2007-12-14 05:38:00,0.78455,0.78455,0.78455,0.78455,12000000.0
2007-12-14 05:39:00,0.78465,0.7848,0.78465,0.7847,102399999.0
2007-12-14 05:40:00,0.78465,0.785,0.7846,0.78465,132500000.0
2007-12-14 05:41:00,0.7847,0.7847,0.7846,0.7846,90500000.0
2007-12-14 05:42:00,0.78455,0.78455,0.78455,0.78455,20000000.0
2007-12-14 05:43:00,0.78455,0.7852,0.78455,0.7851,496699997.0
2007-12-14 05:44:00,0.7851,0.7852,0.785,0.785,180799998.0
2007-12-14 05:45:00,0.7851,0.7852,0.785,0.78515,225200000.0
2007-12-14 05:46:00,0.78515,0.7854,0.78515,0.7852,459600012.0
2007-12-14 05:47:00,0.7852,0.7854,0.7852,0.7853,348800004.0
2007-12-14 05:48:00,0.78515,0.7853,0.7849,0.7849,412200005.0
2007-12-14 05:49:00,0.785,0.785,0.785,0.785,77200000.0
2007-12-14 05:50:00,0.785,0.78515,0.7848,0.78515,76900001.0
2007-12-14 05:51:00,0.78515,0.78515,0.785,0.785,43100000.0
2007-12-14 05:52:00,0.785,0.78505,0.7847,0.7847,139900000.0
2007-12-14 05:53:00,0.7847,0.7848,0.7846,0.7847,258900000.0
2007-12-14 05:54:00,0.7847,0.7847,0.7846,0.7847,128800000.0
2007-12-14 05:55:00,0.7847,0.7847,0.784,0.7841,436900000.0
2007-12-14 05:56:00,0.7841,0.7842,0.7841,0.7842,81600000.0
2007-12-14 05:57:00,0.7842,0.7842,0.7841,0.7841,123400000.0
2007-12-14 05:58:00,0.7841,0.7843,0.78405,0.7842,115600000.0
2007-12-14 05:59:00,0.7842,0.7842,0.7838,0.7838,168100000.0
2007-12-14 06:00:00,0.7839,0.7839,0.78365,0.78365,316300000.0
2007-12-14 06:01:00,0.78365,0.7839,0.78365,0.78365,126200003.0
2007-12-14 06:02:00,0.7838,0.78395,0.7837,0.7837,232600000.0
2007-12-14 06:03:00,0.78365,0.7837,0.78365,0.7837,15800000.0
2007-12-14 06:04:00,0.78365,0.78405,0.7834,0.78405,514899994.0
2007-12-14 06:05:00,0.78405,0.7842,0.7834,0.7835,727200006.0
2007-12-14 06:06:00,0.78335,0.7836,0.78335,0.7834,91800000.0
2007-12-14 06:07:00,0.7834,0.7834,0.7834,0.7834,24200000.0
2007-12-14 06:08:00,0.783,0.7833,0.783,0.7832,178500000.0
2007-12-14 06:09:00,0.7832,0.7832,0.783,0.783,195300000.0
2007-12-14 06:10:00,0.783,0.783,0.7828,0.7828,217400000.0
2007-12-14 06:11:00,0.7828,0.7828,0.7827,0.7827,214000000.0
2007-12-14 06:12:00,0.7827,0.783,0.7827,0.7829,352700002.0
2007-12-14 06:13:00,0.783,0.7833,0.783,0.7833,41000000.0
2007-12-14 06:14:00,0.78285,0.7834,0.78285,0.7834,212600000.0
2007-12-14 06:15:00,0.7833,0.7836,0.7832,0.7835,340400008.0
2007-12-14 06:16:00,0.7835,0.7835,0.7833,0.7835,21400000.0
2007-12-14 06:17:00,0.7835,0.7836,0.7834,0.7835,74800001.0
2007-12-14 06:18:00,0.7836,0.7836,0.7833,0.78335,64100000.0
2007-12-14 06:19:00,0.78335,0.78335,0.7833,0.78335,16800000.0
2007-12-14 06:20:00,0.7834,0.7834,0.7833,0.7833,32000000.0
2007-12-14 06:21:00,0.78335,0.78335,0.78335,0.78335,14400000.0
2007-12-14 06:22:00,0.7836,0.7836,0.7834,0.7834,13000000.0
2007-12-14 06:23:00,0.78335,0.78335,0.78335,0.78335,19200000.0
2007-12-14 06:24:00,0.7835,0.7836,0.7831,0.7832,590000000.0
2007-12-14 06:25:00,0.78315,0.7833,0.78315,0.7833,157800002.0
2007-12-14 06:26:00,0.7833,0.7834,0.7833,0.7833,222600008.0
2007-12-14 06:27:00,0.7833,0.7833,0.78305,0.7831,211400007.0
2007-12-14 06:28:00,0.7831,0.7831,0.7831,0.7831,114600000.0
2007-12-14 06:29:00,0.78305,0.7832,0.78305,0.7831,180900002.0
2007-12-14 06:30:00,0.7831,0.7834,0.7831,0.7832,44800001.0
2007-12-14 06:31:00,0.7832,0.7832,0.7832,0.7832,5600000.0
2007-12-14 06:32:00,0.7831,0.78355,0.7831,0.7831,210200007.0
2007-12-14 06:33:00,0.7831,0.7831,0.7831,0.7831,124400000.0
2007-12-14 06:34:00,0.7831,0.7831,0.7831,0.7831,75000000.0
2007-12-14 06:35:00,0.7831,0.7831,0.7831,0.7831,114000000.0
2007-12-14 06:36:00,0.7831,0.7831,0.7831,0.7831,100000000.0
2007-12-14 06:37:00,0.7831,0.7831,0.7831,0.7831,51000000.0
2007-12-14 06:38:00,0.7831,0.7831,0.78305,0.7831,54200000.0
2007-12-14 06:39:00,0.78305,0.7834,0.78305,0.78335,142000000.0
2007-12-14 06:40:00,0.78335,0.78335,0.7831,0.7831,115700002.0
2007-12-14 06:41:00,0.7831,0.7831,0.7831,0.7831,3200000.0
2007-12-14 06:42:00,0.78295,0.78295,0.78295,0.78295,34000000.0
2007-12-14 06:43:00,0.78295,0.7831,0.78285,0.78285,72899998.0
2007-12-14 06:44:00,0.7829,0.783,0.7825,0.7826,568100001.0
2007-12-14 06:45:00,0.7826,0.7829,0.7826,0.7829,356400003.0
2007-12-14 06:46:00,0.7829,0.783,0.7829,0.783,104000000.0
2007-12-14 06:47:00,0.783,0.783,0.783,0.783,92000000.0
2007-12-14 06:48:00,0.783,0.783,0.7825,0.7827,298799998.0
2007-12-14 06:49:00,0.7828,0.7829,0.7826,0.7826,333300011.0
2007-12-14 06:50:00,0.7826,0.7827,0.7826,0.7827,161200004.0
2007-12-14 06:51:00,0.7827,0.7828,0.7825,0.7826,309900000.0
2007-12-14 06:52:00,0.7826,0.7826,0.7826,0.7826,69000000.0
2007-12-14 06:53:00,0.7825,0.7826,0.7825,0.7826,266200000.0
2007-12-14 06:54:00,0.7826,0.7827,0.7824,0.7825,236000000.0
2007-12-14 06:55:00,0.7825,0.7825,0.7819,0.782,815600012.0
2007-12-14 06:56:00,0.7821,0.7821,0.782,0.7821,67800000.0
2007-12-14 06:57:00,0.78195,0.7824,0.78195,0.7821,155000000.0
2007-12-14 06:58:00,0.7821,0.7821,0.782,0.7821,73999999.0
2007-12-14 06:59:00,0.7821,0.7821,0.7821,0.7821,78400000.0
2007-12-14 07:00:00,0.7824,0.7827,0.7823,0.7827,173900000.0
2007-12-14 07:01:00,0.7827,0.7827,0.7827,0.7827,46900000.0
2007-12-14 07:02:00,0.7827,0.7827,0.7826,0.7827,212900000.0
2007-12-14 07:03:00,0.78245,0.7827,0.7823,0.7826,74400000.0
2007-12-14 07:04:00,0.7827,0.7827,0.78225,0.7824,111800001.0
2007-12-14 07:05:00,0.7825,0.783,0.7825,0.7829,304800000.0
2007-12-14 07:06:00,0.7829,0.7829,0.7825,0.7826,118800000.0
2007-12-14 07:07:00,0.78235,0.7826,0.78235,0.78245,35200000.0
2007-12-14 07:08:00,0.78235,0.7828,0.78235,0.7828,192900000.0
2007-12-14 07:09:00,0.7828,0.7828,0.7826,0.7827,112400000.0
2007-12-14 07:10:00,0.78265,0.7828,0.7826,0.7826,149200000.0
2007-12-14 07:11:00,0.7826,0.783,0.7826,0.7827,306699999.0
2007-12-14 07:12:00,0.7828,0.7828,0.7828,0.7828,4000000.0
2007-12-14 07:13:00,0.78255,0.7826,0.7825,0.7825,80600000.0
2007-12-14 07:14:00,0.7825,0.7825,0.7823,0.7824,211199999.0
2007-12-14 07:15:00,0.7825,0.7826,0.7825,0.7826,105100000.0
2007-12-14 07:16:00,0.7825,0.7826,0.7825,0.7825,13000000.0
2007-12-14 07:17:00,0.7826,0.7826,0.7825,0.7825,157200000.0
2007-12-14 07:18:00,0.7826,0.7827,0.7825,0.7826,98300000.0
2007-12-14 07:19:00,0.7826,0.7826,0.7825,0.7825,151300000.0
2007-12-14 07:20:00,0.7825,0.7826,0.7825,0.7826,19200000.0
2007-12-14 07:21:00,0.7826,0.7826,0.7825,0.7826,46600000.0
2007-12-14 07:22:00,0.7826,0.7828,0.78245,0.7828,80000000.0
2007-12-14 07:23:00,0.7828,0.7829,0.7826,0.7829,208600000.0
2007-12-14 07:24:00,0.7829,0.7829,0.7826,0.7826,204400000.0
2007-12-14 07:25:00,0.78235,0.7827,0.78235,0.7827,8300000.0
2007-12-14 07:26:00,0.7825,0.7831,0.7825,0.7826,86799999.0
2007-12-14 07:27:00,0.7826,0.7827,0.78245,0.7825,129600003.0
2007-12-14 07:28:00,0.78255,0.78255,0.78255,0.78255,1600000.0
2007-12-14 07:29:00,0.78255,0.78255,0.78255,0.78255,1600000.0
2007-12-14 07:30:00,0.7827,0.7829,0.7827,0.7829,112000000.0
2007-12-14 07:31:00,0.7829,0.7832,0.7829,0.7831,251000000.0
2007-12-14 07:32:00,0.7832,0.7832,0.7831,0.7832,94400000.0
2007-12-14 07:33:00,0.78305,0.7832,0.78305,0.7832,229599999.0
2007-12-14 07:34:00,0.7832,0.7832,0.78305,0.7831,20800000.0
2007-12-14 07:35:00,0.7831,0.7835,0.7831,0.7832,370299998.0
2007-12-14 07:36:00,0.7832,0.7835,0.7832,0.7832,216800000.0
2007-12-14 07:37:00,0.7832,0.7833,0.7831,0.7832,135700001.0
2007-12-14 07:38:00,0.783,0.7833,0.783,0.7832,71200000.0
2007-12-14 07:39:00,0.78285,0.78306,0.78281,0.783,118500000.0
2007-12-14 07:40:00,0.78295,0.7833,0.78295,0.7833,37800000.0
2007-12-14 07:41:00,0.7832,0.7832,0.783,0.7831,161500000.0
2007-12-14 07:42:00,0.7831,0.7832,0.7831,0.7831,146800000.0
2007-12-14 07:43:00,0.7831,0.7831,0.7826,0.7826,56500000.0
2007-12-14 07:44:00,0.78245,0.7825,0.78245,0.7825,105200004.0
2007-12-14 07:45:00,0.78245,0.7831,0.78245,0.783,257500000.0
2007-12-14 07:46:00,0.783,0.783,0.7827,0.7827,2400000.0
2007-12-14 07:47:00,0.78227,0.78242,0.78223,0.78234,558100000.0
2007-12-14 07:48:00,0.78234,0.7824,0.78217,0.7823,196800000.0
2007-12-14 07:49:00,0.7823,0.78238,0.78221,0.78225,235200001.0
2007-12-14 07:50:00,0.7827,0.7827,0.7827,0.7827,33400000.0
2007-12-14 07:51:00,0.7827,0.7827,0.7827,0.7827,44000000.0
2007-12-14 07:52:00,0.78221,0.78246,0.78203,0.78233,340800000.0
2007-12-14 07:53:00,0.7824,0.7827,0.7824,0.7826,53000001.0
2007-12-14 07:54:00,0.7828,0.7828,0.7828,0.7828,28000000.0
2007-12-14 07:55:00,0.7828,0.7829,0.7826,0.7828,193100000.0
2007-12-14 07:56:00,0.7828,0.7829,0.7828,0.7828,84400000.0
2007-12-14 07:57:00,0.7828,0.7832,0.7828,0.7829,142000000.0
2007-12-14 07:58:00,0.7829,0.7829,0.78265,0.78265,36500000.0
2007-12-14 07:59:00,0.78275,0.7834,0.78275,0.7829,129600000.0
2007-12-14 08:00:00,0.7829,0.7829,0.7828,0.7829,112200000.0
2007-12-14 08:01:00,0.7829,0.7834,0.7829,0.7834,261000000.0
2007-12-14 08:02:00,0.7834,0.7839,0.7834,0.7834,180600000.0
2007-12-14 08:03:00,0.7833,0.7833,0.7833,0.7833,25600000.0
2007-12-14 08:04:00,0.7833,0.7836,0.7829,0.7832,178400000.0
2007-12-14 08:05:00,0.7832,0.7837,0.7831,0.7837,390500000.0
2007-12-14 08:06:00,0.7836,0.7838,0.7832,0.7832,144400000.0
2007-12-14 08:07:00,0.7833,0.7838,0.7832,0.7837,484800000.0
2007-12-14 08:08:00,0.7836,0.7836,0.7832,0.7832,477200000.0
2007-12-14 08:09:00,0.7832,0.7836,0.7832,0.7835,291500000.0
2007-12-14 08:10:00,0.7834,0.7834,0.7829,0.7829,275600000.0
2007-12-14 08:11:00,0.7826,0.7829,0.7826,0.7829,55200000.0
2007-12-14 08:12:00,0.7829,0.783,0.7829,0.783,139200000.0
2007-12-14 08:13:00,0.783,0.783,0.7829,0.7829,39200000.0
2007-12-14 08:14:00,0.78255,0.7829,0.78255,0.7827,364800000.0
2007-12-14 08:15:00,0.7828,0.7828,0.7828,0.7828,20000000.0
2007-12-14 08:16:00,0.7827,0.7829,0.7827,0.7828,91700000.0
2007-12-14 08:17:00,0.7824,0.7829,0.7824,0.7828,58500000.0
2007-12-14 08:18:00,0.7828,0.7829,0.7828,0.7829,93200000.0
2007-12-14 08:19:00,0.78265,0.783,0.78265,0.7829,35200000.0
2007-12-14 08:20:00,0.7828,0.7829,0.7828,0.7828,142300000.0
2007-12-14 08:21:00,0.7828,0.7828,0.7828,0.7828,20800000.0
2007-12-14 08:22:00,0.7829,0.783,0.7829,0.7829,262700000.0
2007-12-14 08:23:00,0.7831,0.7831,0.783,0.783,57000000.0
2007-12-14 08:24:00,0.7831,0.7832,0.7831,0.7832,152000000.0
2007-12-14 08:25:00,0.7832,0.7836,0.7832,0.7832,215200000.0
2007-12-14 08:26:00,0.7832,0.7834,0.7832,0.7833,118300000.0
2007-12-14 08:27:00,0.78315,0.7836,0.78315,0.7836,74400000.0
2007-12-14 08:28:00,0.7836,0.7836,0.7831,0.7831,167200000.0
2007-12-14 08:29:00,0.7832,0.7832,0.7829,0.783,185900001.0
2007-12-14 08:30:00,0.78335,0.7836,0.7831,0.7833,358400000.0
2007-12-14 08:31:00,0.7831,0.7831,0.7831,0.7831,72000000.0
2007-12-14 08:32:00,0.78285,0.78285,0.78285,0.78285,21600000.0
2007-12-14 08:33:00,0.7831,0.7831,0.7828,0.7829,187200000.0
2007-12-14 08:34:00,0.7829,0.7829,0.7829,0.7829,19200000.0
2007-12-14 08:35:00,0.7829,0.7829,0.78265,0.78265,11100000.0
2007-12-14 08:36:00,0.78265,0.78265,0.78255,0.78255,16800000.0
2007-12-14 08:37:00,0.78255,0.7831,0.78255,0.7829,113600000.0
2007-12-14 08:38:00,0.7829,0.7829,0.7827,0.7827,403900000.0
2007-12-14 08:39:00,0.7827,0.7828,0.78245,0.78245,66000000.0
2007-12-14 08:40:00,0.7827,0.7828,0.78265,0.7827,79200000.0
2007-12-14 08:41:00,0.7827,0.7831,0.7827,0.7831,249600000.0
2007-12-14 08:42:00,0.7831,0.7832,0.783,0.7832,94400000.0
2007-12-14 08:43:00,0.7832,0.7833,0.7832,0.7833,336000000.0
2007-12-14 08:44:00,0.7833,0.7833,0.7829,0.7829,421200000.0
2007-12-14 08:45:00,0.7829,0.7832,0.7829,0.7832,262900004.0
2007-12-14 08:46:00,0.7832,0.7832,0.7827,0.7831,521600000.0
2007-12-14 08:47:00,0.7831,0.7831,0.7829,0.783,175300000.0
2007-12-14 08:48:00,0.783,0.783,0.7828,0.7829,275299996.0
2007-12-14 08:49:00,0.7828,0.7829,0.7826,0.7828,145499999.0
2007-12-14 08:50:00,0.7828,0.7831,0.7828,0.7831,227200000.0
2007-12-14 08:51:00,0.783,0.7834,0.783,0.7833,563300003.0
2007-12-14 08:52:00,0.7833,0.7833,0.7829,0.7829,390400000.0
2007-12-14 08:53:00,0.78265,0.7831,0.78265,0.7829,94400000.0
2007-12-14 08:54:00,0.78265,0.78265,0.78265,0.78265,57600000.0
2007-12-14 08:55:00,0.7829,0.7829,0.7827,0.7827,370400000.0
2007-12-14 08:56:00,0.7831,0.7831,0.7826,0.7827,159200000.0
2007-12-14 08:57:00,0.78245,0.7828,0.78245,0.7827,524700000.0
2007-12-14 08:58:00,0.7826,0.7832,0.7825,0.7831,222300000.0
2007-12-14 08:59:00,0.7831,0.7831,0.7825,0.7826,488800000.0
2007-12-14 09:00:00,0.7826,0.7828,0.7826,0.7828,132400000.0
2007-12-14 09:01:00,0.7826,0.783,0.7826,0.7829,277600000.0
2007-12-14 09:02:00,0.7829,0.783,0.78265,0.783,253600000.0
2007-12-14 09:03:00,0.7831,0.7832,0.7831,0.7831,175800000.0
2007-12-14 09:04:00,0.78305,0.7833,0.78305,0.7833,171200000.0
2007-12-14 09:05:00,0.7833,0.7834,0.7829,0.7831,295200000.0
2007-12-14 09:06:00,0.7831,0.7832,0.7829,0.7831,80800000.0
2007-12-14 09:07:00,0.7833,0.7833,0.7833,0.7833,92000000.0
2007-12-14 09:08:00,0.7833,0.7834,0.7831,0.7831,309800001.0
2007-12-14 09:09:00,0.7831,0.7832,0.7831,0.7831,112000000.0
2007-12-14 09:10:00,0.7831,0.7832,0.78305,0.7832,85500000.0
2007-12-14 09:11:00,0.78305,0.7835,0.78305,0.7832,123200000.0
2007-12-14 09:12:00,0.7834,0.7834,0.7833,0.7834,61200000.0
2007-12-14 09:13:00,0.7834,0.7835,0.7833,0.7833,183200001.0
2007-12-14 09:14:00,0.7833,0.7834,0.78325,0.7834,139200000.0
2007-12-14 09:15:00,0.7834,0.7834,0.7834,0.7834,149600000.0
2007-12-14 09:16:00,0.7834,0.7834,0.7833,0.7833,33600000.0
2007-12-14 09:17:00,0.7833,0.7833,0.78325,0.78325,8800000.0
2007-12-14 09:18:00,0.7833,0.7834,0.7832,0.7834,213000000.0
2007-12-14 09:19:00,0.7834,0.7834,0.7832,0.7833,228800000.0
2007-12-14 09:20:00,0.7832,0.7833,0.78315,0.78315,118800000.0
2007-12-14 09:21:00,0.7833,0.7833,0.7831,0.7831,247199999.0
2007-12-14 09:22:00,0.7831,0.7833,0.7831,0.7832,132000000.0
2007-12-14 09:23:00,0.7833,0.7833,0.7832,0.7832,63200000.0
2007-12-14 09:24:00,0.7832,0.7832,0.7832,0.7832,36000000.0
2007-12-14 09:25:00,0.7832,0.7833,0.783,0.783,281700001.0
2007-12-14 09:26:00,0.783,0.7831,0.783,0.7831,161400003.0
2007-12-14 09:27:00,0.7831,0.7831,0.783,0.78305,257400000.0
2007-12-14 09:28:00,0.7831,0.7831,0.78295,0.78295,348900005.0
2007-12-14 09:29:00,0.7829,0.783,0.7828,0.7828,274500000.0
2007-12-14 09:30:00,0.78275,0.783,0.78275,0.78295,170000000.0
2007-12-14 09:31:00,0.78295,0.7831,0.78295,0.7831,176000000.0
2007-12-14 09:32:00,0.78305,0.7832,0.78305,0.7832,176800000.0
2007-12-14 09:33:00,0.7832,0.7832,0.78315,0.7832,36000000.0
2007-12-14 09:34:00,0.7832,0.7833,0.7832,0.7832,84000000.0
2007-12-14 09:35:00,0.7832,0.7832,0.78305,0.7832,324800000.0
2007-12-14 09:36:00,0.7832,0.7834,0.7831,0.7834,402900000.0
2007-12-14 09:37:00,0.7834,0.7834,0.7833,0.7834,176399999.0
2007-12-14 09:38:00,0.7833,0.7836,0.78325,0.78325,173299995.0
2007-12-14 09:39:00,0.78325,0.7833,0.78325,0.78325,184500001.0
2007-12-14 09:40:00,0.78325,0.7833,0.7832,0.7832,189600000.0
2007-12-14 09:41:00,0.7832,0.7832,0.7831,0.7831,344000012.0
2007-12-14 09:42:00,0.78305,0.7831,0.783,0.7831,321200000.0
2007-12-14 09:43:00,0.78305,0.7831,0.7829,0.783,150799999.0
2007-12-14 09:44:00,0.783,0.783,0.7827,0.7828,625700004.0
2007-12-14 09:45:00,0.7828,0.7828,0.7827,0.7827,444000001.0
2007-12-14 09:46:00,0.7827,0.783,0.7827,0.7828,380000000.0
2007-12-14 09:47:00,0.7828,0.7828,0.782,0.78205,699699998.0
2007-12-14 09:48:00,0.78205,0.7824,0.78205,0.7824,917500007.0
2007-12-14 09:49:00,0.7823,0.7823,0.78215,0.7822,421799991.0
2007-12-14 09:50:00,0.7822,0.7822,0.7821,0.7821,553799988.0
2007-12-14 09:51:00,0.7822,0.7822,0.7821,0.7822,385150004.0
2007-12-14 09:52:00,0.7822,0.7822,0.782,0.7821,740149991.0
2007-12-14 09:53:00,0.782,0.7821,0.7817,0.7819,1218200005.0
2007-12-14 09:54:00,0.7819,0.7819,0.781,0.7813,1620600007.0
2007-12-14 09:55:00,0.7813,0.7814,0.7811,0.7812,421499999.0
2007-12-14 09:56:00,0.7812,0.7812,0.7811,0.7812,193500000.0
2007-12-14 09:57:00,0.7812,0.78175,0.7812,0.7816,1190299993.0
2007-12-14 09:58:00,0.7816,0.7819,0.7816,0.7816,634000005.0
2007-12-14 09:59:00,0.7816,0.7817,0.7812,0.7813,1971000028.0
2007-12-14 10:00:00,0.7812,0.7815,0.7812,0.7813,1025699998.0
2007-12-14 10:01:00,0.7813,0.7815,0.7811,0.78135,607900009.0
2007-12-14 10:02:00,0.78135,0.7815,0.7813,0.7814,276899996.0
2007-12-14 10:03:00,0.7814,0.7814,0.7811,0.7812,437600005.0
2007-12-14 10:04:00,0.7812,0.7812,0.781,0.78105,115999997.0
2007-12-14 10:05:00,0.78105,0.7812,0.78105,0.78105,324000000.0
2007-12-14 10:06:00,0.7811,0.7812,0.7807,0.7807,819199980.0
2007-12-14 10:07:00,0.7807,0.7808,0.7804,0.7806,841200001.0
2007-12-14 10:08:00,0.7806,0.7806,0.7802,0.7803,475900000.0
2007-12-14 10:09:00,0.7802,0.7805,0.7799,0.7805,1156800000.0
2007-12-14 10:10:00,0.7805,0.7805,0.7802,0.7803,478000003.0
2007-12-14 10:11:00,0.7803,0.7809,0.7802,0.7809,882499999.0
2007-12-14 10:12:00,0.7809,0.7813,0.7808,0.7813,504800000.0
2007-12-14 10:13:00,0.7813,0.7815,0.781,0.7811,287100000.0
2007-12-14 10:14:00,0.7811,0.7811,0.7809,0.7809,79200000.0
2007-12-14 10:15:00,0.7809,0.7809,0.7808,0.7808,84000000.0
2007-12-14 10:16:00,0.7808,0.7813,0.7808,0.7811,309600000.0
2007-12-14 10:17:00,0.7813,0.7813,0.7811,0.7811,90400000.0
2007-12-14 10:18:00,0.7811,0.7814,0.7811,0.7811,317899999.0
2007-12-14 10:19:00,0.7811,0.7814,0.7811,0.7812,278099998.0
2007-12-14 10:20:00,0.7811,0.7812,0.781,0.781,226400001.0
2007-12-14 10:21:00,0.78087,0.78092,0.78062,0.78092,120300000.0
2007-12-14 10:22:00,0.78095,0.7812,0.78095,0.781,139800000.0
2007-12-14 10:23:00,0.78095,0.78095,0.7805,0.7805,1161500004.0
2007-12-14 10:24:00,0.7805,0.7808,0.78045,0.7807,466400000.0
2007-12-14 10:25:00,0.7807,0.7807,0.7806,0.7806,233900000.0
2007-12-14 10:26:00,0.7806,0.7808,0.7806,0.7808,336800000.0
2007-12-14 10:27:00,0.7807,0.7808,0.7807,0.78075,351999995.0
2007-12-14 10:28:00,0.7808,0.78085,0.7807,0.78085,340300000.0
2007-12-14 10:29:00,0.7809,0.78095,0.7808,0.7809,442600002.0
2007-12-14 10:30:00,0.7809,0.7809,0.78085,0.7809,132800000.0
2007-12-14 10:31:00,0.7809,0.7809,0.7808,0.78085,155200000.0
2007-12-14 10:32:00,0.78085,0.7809,0.78085,0.78085,272800000.0
2007-12-14 10:33:00,0.7809,0.7809,0.78075,0.78075,320000000.0
2007-12-14 10:34:00,0.78075,0.78075,0.7806,0.7806,321699994.0
2007-12-14 10:35:00,0.78065,0.7808,0.7806,0.78065,479000001.0
2007-12-14 10:36:00,0.7807,0.7807,0.78065,0.7807,352900002.0
2007-12-14 10:37:00,0.7807,0.7807,0.7807,0.7807,223200000.0
2007-12-14 10:38:00,0.7807,0.7808,0.7806,0.78065,646499994.0
2007-12-14 10:39:00,0.7807,0.7808,0.7806,0.7807,397799998.0
2007-12-14 10:40:00,0.7807,0.781,0.7807,0.7809,343600001.0
2007-12-14 10:41:00,0.7809,0.7811,0.7808,0.7811,373600000.0
2007-12-14 10:42:00,0.7811,0.7811,0.7809,0.7809,147299999.0
2007-12-14 10:43:00,0.7809,0.7811,0.7808,0.7811,430699992.0
2007-12-14 10:44:00,0.781,0.7813,0.781,0.7813,176900000.0
2007-12-14 10:45:00,0.7812,0.7815,0.781,0.7814,460099997.0
2007-12-14 10:46:00,0.7815,0.7815,0.78125,0.78125,129100000.0
2007-12-14 10:47:00,0.78135,0.7815,0.78125,0.7814,151400000.0
2007-12-14 10:48:00,0.7814,0.7815,0.78135,0.78135,219100000.0
2007-12-14 10:49:00,0.7814,0.7815,0.7812,0.7813,151900000.0
2007-12-14 10:50:00,0.7813,0.7814,0.78125,0.7813,78900001.0
2007-12-14 10:51:00,0.7813,0.7816,0.7813,0.7816,85600000.0
2007-12-14 10:52:00,0.7817,0.7817,0.7814,0.7815,110800000.0
2007-12-14 10:53:00,0.7814,0.7814,0.7814,0.7814,19200000.0
2007-12-14 10:54:00,0.78135,0.7814,0.78125,0.7813,149300000.0
2007-12-14 10:55:00,0.78125,0.7815,0.78125,0.7815,22400000.0
2007-12-14 10:56:00,0.78125,0.78125,0.78125,0.78125,14400000.0
2007-12-14 10:57:00,0.78125,0.7814,0.7811,0.7813,87600002.0
2007-12-14 10:58:00,0.7813,0.7813,0.7813,0.7813,12000000.0
2007-12-14 10:59:00,0.7813,0.7813,0.7812,0.7812,189199998.0
2007-12-14 11:00:00,0.7812,0.7815,0.7811,0.7811,462700000.0
2007-12-14 11:01:00,0.7811,0.7811,0.7809,0.7811,365200001.0
2007-12-14 11:02:00,0.7811,0.7811,0.7809,0.781,236900000.0
2007-12-14 11:03:00,0.781,0.781,0.7808,0.7808,372000000.0
2007-12-14 11:04:00,0.7808,0.781,0.7807,0.781,249700000.0
2007-12-14 11:05:00,0.781,0.781,0.7807,0.7809,306700001.0
2007-12-14 11:06:00,0.781,0.781,0.7807,0.7809,315200000.0
2007-12-14 11:07:00,0.7809,0.7809,0.7803,0.7805,684500006.0
2007-12-14 11:08:00,0.7805,0.7805,0.78035,0.7804,236500000.0
2007-12-14 11:09:00,0.7804,0.7804,0.78,0.7801,564600000.0
2007-12-14 11:10:00,0.7801,0.7801,0.78005,0.78005,48900000.0
2007-12-14 11:11:00,0.78005,0.7801,0.7795,0.7797,602700006.0
2007-12-14 11:12:00,0.7797,0.7797,0.7793,0.7793,679599999.0
2007-12-14 11:13:00,0.7793,0.7794,0.7791,0.7792,1606800014.0
2007-12-14 11:14:00,0.7792,0.7798,0.7792,0.77955,812200000.0
2007-12-14 11:15:00,0.77965,0.7798,0.7792,0.7794,875799998.0
2007-12-14 11:16:00,0.7794,0.7795,0.77935,0.7795,217999999.0
2007-12-14 11:17:00,0.7795,0.7796,0.7793,0.77945,277100000.0
2007-12-14 11:18:00,0.77945,0.7799,0.77945,0.7798,730000000.0
2007-12-14 11:19:00,0.77975,0.7798,0.7795,0.7796,422499999.0
2007-12-14 11:20:00,0.7796,0.7798,0.7796,0.7797,158399999.0
2007-12-14 11:21:00,0.7797,0.7797,0.7795,0.7796,589600000.0
2007-12-14 11:22:00,0.7796,0.7796,0.7796,0.7796,48000000.0
2007-12-14 11:23:00,0.7796,0.7796,0.7795,0.7796,141600000.0
2007-12-14 11:24:00,0.7796,0.78005,0.7796,0.78,511199999.0
2007-12-14 11:25:00,0.78,0.78045,0.78,0.7801,1280199987.0
2007-12-14 11:26:00,0.7801,0.7801,0.78005,0.78005,170800000.0
2007-12-14 11:27:00,0.7801,0.7801,0.78005,0.78005,35200000.0
2007-12-14 11:28:00,0.78005,0.7801,0.78005,0.7801,50400000.0
2007-12-14 11:29:00,0.78005,0.7801,0.7799,0.7799,196099999.0
2007-12-14 11:30:00,0.7799,0.7801,0.7799,0.7801,155200002.0
2007-12-14 11:31:00,0.7801,0.7804,0.7801,0.7801,1064799985.0
2007-12-14 11:32:00,0.7802,0.7805,0.7801,0.7803,915100008.0
2007-12-14 11:33:00,0.7803,0.7804,0.7801,0.7801,357800001.0
2007-12-14 11:34:00,0.7801,0.7801,0.78,0.7801,533600007.0
2007-12-14 11:35:00,0.7801,0.7801,0.7799,0.7799,277900005.0
2007-12-14 11:36:00,0.7799,0.78,0.7796,0.7796,269600009.0
2007-12-14 11:37:00,0.7796,0.7796,0.7794,0.77945,422500012.0
2007-12-14 11:38:00,0.77945,0.7795,0.77935,0.7794,137600000.0
2007-12-14 11:39:00,0.7794,0.7794,0.7792,0.7792,468000001.0
2007-12-14 11:40:00,0.77915,0.7795,0.77915,0.7793,533799993.0
2007-12-14 11:41:00,0.7793,0.7793,0.77915,0.7792,202699997.0
2007-12-14 11:42:00,0.7792,0.7792,0.77885,0.77895,449499998.0
2007-12-14 11:43:00,0.77895,0.77915,0.77895,0.77905,195100001.0
2007-12-14 11:44:00,0.77905,0.77905,0.7789,0.7789,193400000.0
2007-12-14 11:45:00,0.77895,0.77905,0.77885,0.77885,576499999.0
2007-12-14 11:46:00,0.77885,0.779,0.77885,0.779,272799999.0
2007-12-14 11:47:00,0.779,0.77905,0.77885,0.77895,557100002.0
2007-12-14 11:48:00,0.77895,0.779,0.77885,0.779,466099999.0
2007-12-14 11:49:00,0.779,0.77905,0.7789,0.77905,242099996.0
2007-12-14 11:50:00,0.77895,0.77945,0.77895,0.77935,315500001.0
2007-12-14 11:51:00,0.77935,0.77945,0.7793,0.77945,117500000.0
2007-12-14 11:52:00,0.77945,0.77945,0.77935,0.7794,70700000.0
2007-12-14 11:53:00,0.77945,0.77945,0.7791,0.7792,212800000.0
2007-12-14 11:54:00,0.7792,0.7794,0.77915,0.77935,143200000.0
2007-12-14 11:55:00,0.77935,0.77935,0.77905,0.7791,497100000.0
2007-12-14 11:56:00,0.77905,0.77905,0.7789,0.77905,788599996.0
2007-12-14 11:57:00,0.7791,0.7791,0.77855,0.77895,699699999.0
2007-12-14 11:58:00,0.77895,0.77905,0.77875,0.7789,691299996.0
2007-12-14 11:59:00,0.7789,0.77945,0.77875,0.7793,721500002.0
2007-12-14 12:00:00,0.7793,0.7797,0.77915,0.77915,461200000.0
2007-12-14 12:01:00,0.77915,0.77965,0.77915,0.7794,427200000.0
2007-12-14 12:02:00,0.7794,0.7794,0.77915,0.77935,374000005.0
2007-12-14 12:03:00,0.77945,0.77965,0.7793,0.77965,513499995.0
2007-12-14 12:04:00,0.7796,0.7796,0.7793,0.77935,648899980.0
2007-12-14 12:05:00,0.77935,0.77965,0.77935,0.7794,607800003.0
2007-12-14 12:06:00,0.7794,0.77945,0.77925,0.77935,246800002.0
2007-12-14 12:07:00,0.77945,0.77945,0.77945,0.77945,202400000.0
2007-12-14 12:08:00,0.77945,0.77945,0.77935,0.77935,161600000.0
2007-12-14 12:09:00,0.77935,0.77945,0.77915,0.7793,258900000.0
2007-12-14 12:10:00,0.7793,0.7793,0.77895,0.77915,228000000.0
2007-12-14 12:11:00,0.77915,0.77915,0.7791,0.7791,38400000.0
2007-12-14 12:12:00,0.7791,0.77915,0.77905,0.77915,256799996.0
2007-12-14 12:13:00,0.7791,0.77915,0.779,0.779,40800000.0
2007-12-14 12:14:00,0.779,0.77905,0.7789,0.77895,273600000.0
2007-12-14 12:15:00,0.77895,0.77895,0.77895,0.77895,120000000.0
2007-12-14 12:16:00,0.77895,0.77905,0.7789,0.77895,140200000.0
2007-12-14 12:17:00,0.77895,0.77895,0.7789,0.7789,124000000.0
2007-12-14 12:18:00,0.77895,0.77905,0.77895,0.77905,178400000.0
2007-12-14 12:19:00,0.77905,0.77905,0.77875,0.779,327200000.0
2007-12-14 12:20:00,0.779,0.7791,0.779,0.77905,160800000.0
2007-12-14 12:21:00,0.77905,0.77905,0.779,0.779,98400000.0
2007-12-14 12:22:00,0.779,0.779,0.77885,0.77885,212800000.0
2007-12-14 12:23:00,0.77885,0.77885,0.77875,0.77885,225100000.0
2007-12-14 12:24:00,0.7788,0.77885,0.7786,0.77875,375700013.0
2007-12-14 12:25:00,0.7787,0.7787,0.77805,0.77825,1185399992.0
2007-12-14 12:26:00,0.77825,0.77835,0.77805,0.77835,232800000.0
2007-12-14 12:27:00,0.77835,0.77835,0.77795,0.77805,343199999.0
2007-12-14 12:28:00,0.77805,0.77805,0.77775,0.77795,833300006.0
2007-12-14 12:29:00,0.77795,0.77805,0.77785,0.77805,203499994.0
2007-12-14 12:30:00,0.77805,0.77815,0.77805,0.77815,153200000.0
2007-12-14 12:31:00,0.77815,0.7784,0.7781,0.7784,379999994.0
2007-12-14 12:32:00,0.7784,0.77855,0.7784,0.7785,53600001.0
2007-12-14 12:33:00,0.7785,0.77855,0.7785,0.7785,14400000.0
2007-12-14 12:34:00,0.7785,0.7786,0.7784,0.7784,136800000.0
2007-12-14 12:35:00,0.7784,0.7785,0.778,0.778,331799996.0
2007-12-14 12:36:00,0.778,0.7781,0.77785,0.7779,198500000.0
2007-12-14 12:37:00,0.7779,0.77795,0.77725,0.77745,362500000.0
2007-12-14 12:38:00,0.77745,0.77755,0.77725,0.7774,672399996.0
2007-12-14 12:39:00,0.7774,0.7774,0.77725,0.77735,508999999.0
2007-12-14 12:40:00,0.77735,0.77745,0.77725,0.77745,353100000.0
2007-12-14 12:41:00,0.77745,0.77755,0.77725,0.7774,563000001.0
2007-12-14 12:42:00,0.7774,0.77755,0.7774,0.77745,107300000.0
2007-12-14 12:43:00,0.77745,0.77755,0.77745,0.77745,159900000.0
2007-12-14 12:44:00,0.77745,0.7777,0.77745,0.7776,102400000.0
2007-12-14 12:45:00,0.77765,0.7778,0.77745,0.7776,487399997.0
2007-12-14 12:46:00,0.7776,0.77785,0.77745,0.77755,334500000.0
2007-12-14 12:47:00,0.77755,0.77795,0.77745,0.77765,638500000.0
2007-12-14 12:48:00,0.77765,0.77795,0.7775,0.77765,808000000.0
2007-12-14 12:49:00,0.77765,0.7778,0.77755,0.77775,354399997.0
2007-12-14 12:50:00,0.77775,0.7781,0.77775,0.77805,220600000.0
2007-12-14 12:51:00,0.77795,0.7781,0.77795,0.778,593899998.0
2007-12-14 12:52:00,0.778,0.77815,0.77785,0.7781,308000000.0
2007-12-14 12:53:00,0.7781,0.77845,0.778,0.7783,255200000.0
2007-12-14 12:54:00,0.77825,0.7785,0.7779,0.7784,315200000.0
2007-12-14 12:55:00,0.7784,0.7785,0.77835,0.77845,147200000.0
2007-12-14 12:56:00,0.77845,0.7785,0.77845,0.77845,134100000.0
2007-12-14 12:57:00,0.77845,0.77855,0.77825,0.7785,254999999.0
2007-12-14 12:58:00,0.7785,0.77855,0.77845,0.77855,90500000.0
2007-12-14 12:59:00,0.7785,0.77855,0.7783,0.7785,175700000.0
2007-12-14 13:00:00,0.7785,0.7787,0.7785,0.7785,36200000.0
2007-12-14 13:01:00,0.7785,0.7791,0.7785,0.77905,195000000.0
2007-12-14 13:02:00,0.77905,0.77935,0.77895,0.77925,712599996.0
2007-12-14 13:03:00,0.77935,0.77935,0.77875,0.77875,461700005.0
2007-12-14 13:04:00,0.77875,0.77925,0.77875,0.77915,193500000.0
2007-12-14 13:05:00,0.7792,0.7792,0.77915,0.7792,35400000.0
2007-12-14 13:06:00,0.7792,0.7794,0.779,0.77935,50100000.0
2007-12-14 13:07:00,0.77935,0.77935,0.77925,0.7793,10000000.0
2007-12-14 13:08:00,0.7793,0.7794,0.77885,0.7789,42200000.0
2007-12-14 13:09:00,0.7789,0.7789,0.7788,0.7788,84800000.0
2007-12-14 13:10:00,0.7788,0.77925,0.7788,0.77895,104500000.0
2007-12-14 13:11:00,0.77895,0.779,0.77825,0.77885,462000000.0
2007-12-14 13:12:00,0.77875,0.7789,0.77845,0.77855,306500000.0
2007-12-14 13:13:00,0.77855,0.77855,0.7783,0.7783,284000000.0
2007-12-14 13:14:00,0.7783,0.7788,0.7783,0.77835,426100000.0
2007-12-14 13:15:00,0.77835,0.77835,0.77835,0.77835,271200000.0
2007-12-14 13:16:00,0.77835,0.77835,0.77815,0.77825,695600009.0
2007-12-14 13:17:00,0.77825,0.77825,0.77765,0.77795,688300010.0
2007-12-14 13:18:00,0.77795,0.77805,0.77785,0.778,152100000.0
2007-12-14 13:19:00,0.77805,0.77815,0.7779,0.77815,109300000.0
2007-12-14 13:20:00,0.77815,0.7784,0.7781,0.77825,500999995.0
2007-12-14 13:21:00,0.7782,0.77845,0.778,0.778,604299994.0
2007-12-14 13:22:00,0.778,0.778,0.7775,0.77755,354700000.0
2007-12-14 13:23:00,0.77775,0.7779,0.77745,0.77745,428899996.0
2007-12-14 13:24:00,0.77755,0.77765,0.77725,0.77735,484099999.0
2007-12-14 13:25:00,0.7774,0.7774,0.7771,0.77715,501599997.0
2007-12-14 13:26:00,0.77715,0.77755,0.77705,0.7775,373899998.0
2007-12-14 13:27:00,0.7775,0.7775,0.77695,0.7771,1008299995.0
2007-12-14 13:28:00,0.7771,0.7771,0.77705,0.77705,275200000.0
2007-12-14 13:29:00,0.77705,0.7771,0.77705,0.77705,152800000.0
2007-12-14 13:30:00,0.77715,0.7774,0.77695,0.7772,258200000.0
2007-12-14 13:31:00,0.7774,0.77745,0.77715,0.77745,184000000.0
2007-12-14 13:32:00,0.77745,0.77745,0.7774,0.77745,145600000.0
2007-12-14 13:33:00,0.77745,0.77745,0.7773,0.7773,100800000.0
2007-12-14 13:34:00,0.7773,0.7773,0.77685,0.777,258900000.0
2007-12-14 13:35:00,0.777,0.777,0.77605,0.77615,292800000.0
2007-12-14 13:36:00,0.77615,0.77625,0.77605,0.77605,312800000.0
2007-12-14 13:37:00,0.77605,0.77615,0.77595,0.77615,258500000.0
2007-12-14 13:38:00,0.77595,0.77645,0.77595,0.77595,444900000.0
2007-12-14 13:39:00,0.77595,0.7763,0.77595,0.77615,281200000.0
2007-12-14 13:40:00,0.77615,0.77615,0.77615,0.77615,262400000.0
2007-12-14 13:41:00,0.77615,0.77625,0.77615,0.77615,128800000.0
2007-12-14 13:42:00,0.77615,0.77645,0.77605,0.7762,168800000.0
2007-12-14 13:43:00,0.77625,0.7767,0.77615,0.77665,360800000.0
2007-12-14 13:44:00,0.77665,0.77675,0.7761,0.7761,216800000.0
2007-12-14 13:45:00,0.7761,0.77625,0.77605,0.77615,168900000.0
2007-12-14 13:46:00,0.77625,0.77625,0.77605,0.77625,116600000.0
2007-12-14 13:47:00,0.77625,0.77625,0.776,0.776,128700000.0
2007-12-14 13:48:00,0.776,0.77625,0.7758,0.77605,162300000.0
2007-12-14 13:49:00,0.77605,0.77615,0.77605,0.7761,95900000.0
2007-12-14 13:50:00,0.7761,0.7764,0.7761,0.77635,111200000.0
2007-12-14 13:51:00,0.77635,0.77665,0.7762,0.77655,214400000.0
2007-12-14 13:52:00,0.77655,0.77665,0.77655,0.77665,80800000.0
2007-12-14 13:53:00,0.77665,0.77745,0.77665,0.7772,228800000.0
2007-12-14 13:54:00,0.7772,0.7772,0.777,0.77715,200800000.0
2007-12-14 13:55:00,0.77715,0.77815,0.7771,0.77805,484800000.0
2007-12-14 13:56:00,0.77805,0.77875,0.77805,0.77875,290400000.0
2007-12-14 13:57:00,0.77875,0.7791,0.77875,0.7791,177300000.0
2007-12-14 13:58:00,0.7791,0.77925,0.7781,0.7782,295900000.0
2007-12-14 13:59:00,0.77835,0.77865,0.77805,0.77805,283600000.0
2007-12-14 14:00:00,0.77805,0.7783,0.77805,0.77815,352100000.0
2007-12-14 14:01:00,0.77825,0.77825,0.77795,0.77795,380700000.0
2007-12-14 14:02:00,0.77795,0.778,0.77685,0.77735,270900000.0
2007-12-14 14:03:00,0.77735,0.7777,0.77715,0.77755,291300000.0
2007-12-14 14:04:00,0.77765,0.77775,0.77755,0.7777,184900000.0
2007-12-14 14:05:00,0.7776,0.77805,0.7776,0.77775,330000000.0
2007-12-14 14:06:00,0.77775,0.77785,0.7776,0.77775,148800000.0
2007-12-14 14:07:00,0.77775,0.77775,0.7774,0.77745,164300000.0
2007-12-14 14:08:00,0.7774,0.77765,0.7774,0.77765,159200000.0
2007-12-14 14:09:00,0.77765,0.77785,0.77745,0.77785,239800000.0
2007-12-14 14:10:00,0.77785,0.77785,0.77755,0.7777,90900000.0
2007-12-14 14:11:00,0.7777,0.7777,0.77735,0.77735,233800000.0
2007-12-14 14:12:00,0.77735,0.77735,0.7772,0.7773,121900000.0
2007-12-14 14:13:00,0.7773,0.7773,0.77725,0.7773,78400000.0
2007-12-14 14:14:00,0.7773,0.7775,0.77715,0.77735,210500000.0
2007-12-14 14:15:00,0.77745,0.77745,0.77735,0.77735,63800000.0
2007-12-14 14:16:00,0.7774,0.7774,0.7773,0.7773,83800000.0
2007-12-14 14:17:00,0.7773,0.7773,0.7763,0.7763,251300000.0
2007-12-14 14:18:00,0.7763,0.77635,0.77605,0.77635,128000000.0
2007-12-14 14:19:00,0.7763,0.77725,0.7762,0.77685,226400000.0
2007-12-14 14:20:00,0.77685,0.77705,0.77645,0.777,323000000.0
2007-12-14 14:21:00,0.777,0.777,0.77655,0.77655,219900000.0
2007-12-14 14:22:00,0.77665,0.77665,0.77595,0.7766,178000000.0
2007-12-14 14:23:00,0.7766,0.77695,0.7766,0.77665,148800000.0
2007-12-14 14:24:00,0.77665,0.77685,0.77665,0.77665,102100000.0
2007-12-14 14:25:00,0.77665,0.77665,0.7766,0.7766,68800000.0
2007-12-14 14:26:00,0.7766,0.77685,0.77655,0.7766,160000000.0
2007-12-14 14:27:00,0.7766,0.7766,0.77655,0.7766,61600000.0
2007-12-14 14:28:00,0.7766,0.7766,0.77615,0.7763,302700000.0
2007-12-14 14:29:00,0.77635,0.77645,0.7757,0.77605,260300000.0
2007-12-14 14:30:00,0.77605,0.77615,0.776,0.77615,70800000.0
2007-12-14 14:31:00,0.77615,0.7764,0.77615,0.7763,319000000.0
2007-12-14 14:32:00,0.77625,0.77635,0.77625,0.77635,97200000.0
2007-12-14 14:33:00,0.77635,0.7768,0.7763,0.77635,224100000.0
2007-12-14 14:34:00,0.77635,0.7766,0.7761,0.77625,386800000.0
2007-12-14 14:35:00,0.77625,0.77655,0.7762,0.77625,180800000.0
2007-12-14 14:36:00,0.77625,0.77635,0.7762,0.77625,167500000.0
2007-12-14 14:37:00,0.77625,0.7763,0.7761,0.7762,77000000.0
2007-12-14 14:38:00,0.7762,0.7762,0.77615,0.77615,37400000.0
2007-12-14 14:39:00,0.7762,0.7762,0.7758,0.77595,158600000.0
2007-12-14 14:40:00,0.77595,0.77605,0.77575,0.7759,246600000.0
2007-12-14 14:41:00,0.7759,0.7759,0.77575,0.77575,179700000.0
2007-12-14 14:42:00,0.7758,0.77605,0.77575,0.77595,159300000.0
2007-12-14 14:43:00,0.77595,0.77595,0.77505,0.77505,387200000.0
2007-12-14 14:44:00,0.77505,0.77535,0.77505,0.7753,349600000.0
2007-12-14 14:45:00,0.7753,0.77555,0.77515,0.77515,446900000.0
2007-12-14 14:46:00,0.77525,0.77545,0.77505,0.77515,317800000.0
2007-12-14 14:47:00,0.77545,0.77545,0.77505,0.77515,209000000.0
2007-12-14 14:48:00,0.77525,0.77525,0.77495,0.775,328000000.0
2007-12-14 14:49:00,0.77505,0.77535,0.775,0.77535,225800000.0
2007-12-14 14:50:00,0.77535,0.77565,0.77535,0.77555,373400000.0
2007-12-14 14:51:00,0.77555,0.77555,0.7754,0.77545,59300000.0
2007-12-14 14:52:00,0.77565,0.77565,0.77545,0.7755,166100000.0
2007-12-14 14:53:00,0.77545,0.7755,0.7754,0.77545,68500000.0
2007-12-14 14:54:00,0.77545,0.77585,0.7754,0.77555,172300000.0
2007-12-14 14:55:00,0.77555,0.7763,0.77555,0.77575,282900000.0
2007-12-14 14:56:00,0.77575,0.77575,0.77535,0.77535,217800000.0
2007-12-14 14:57:00,0.7753,0.77555,0.77525,0.77555,220700000.0
2007-12-14 14:58:00,0.77555,0.77555,0.7753,0.77535,175400000.0
2007-12-14 14:59:00,0.77535,0.7754,0.77505,0.77515,304800000.0
2007-12-14 15:00:00,0.77515,0.77535,0.77505,0.77525,317900000.0
2007-12-14 15:01:00,0.77525,0.77525,0.77505,0.7751,173600000.0
2007-12-14 15:02:00,0.7751,0.77535,0.7751,0.77535,250100000.0
2007-12-14 15:03:00,0.77535,0.77545,0.7752,0.7752,267500000.0
2007-12-14 15:04:00,0.7752,0.77535,0.775,0.77505,335600000.0
2007-12-14 15:05:00,0.77505,0.77515,0.77505,0.77505,144000000.0
2007-12-14 15:06:00,0.77505,0.7751,0.77505,0.77505,247200000.0
2007-12-14 15:07:00,0.77505,0.77565,0.77505,0.77555,198099999.0
2007-12-14 15:08:00,0.77565,0.77565,0.77525,0.77545,156400000.0
2007-12-14 15:09:00,0.77545,0.7755,0.77525,0.7755,136000000.0
2007-12-14 15:10:00,0.7755,0.7755,0.77525,0.7754,317600000.0
2007-12-14 15:11:00,0.7754,0.77555,0.77535,0.7755,305600000.0
2007-12-14 15:12:00,0.7755,0.77555,0.77545,0.77545,174400000.0
2007-12-14 15:13:00,0.77545,0.7757,0.77535,0.7756,296900000.0
2007-12-14 15:14:00,0.7756,0.7758,0.77555,0.7757,87100000.0
2007-12-14 15:15:00,0.7757,0.7758,0.7753,0.77575,205900000.0
2007-12-14 15:16:00,0.77575,0.7763,0.77575,0.7763,231900000.0
2007-12-14 15:17:00,0.7763,0.7763,0.7757,0.77575,299400000.0
2007-12-14 15:18:00,0.77575,0.7758,0.77575,0.7758,95200000.0
2007-12-14 15:19:00,0.7758,0.7763,0.7756,0.7763,167900000.0
2007-12-14 15:20:00,0.7763,0.77635,0.7757,0.77625,231200000.0
2007-12-14 15:21:00,0.77625,0.77675,0.77615,0.77615,258200000.0
2007-12-14 15:22:00,0.7762,0.7762,0.7758,0.7758,95700000.0
2007-12-14 15:23:00,0.7758,0.77625,0.77545,0.7758,344000000.0
2007-12-14 15:24:00,0.7758,0.77645,0.77565,0.77575,269200000.0
2007-12-14 15:25:00,0.77575,0.77575,0.7754,0.7755,149600000.0
2007-12-14 15:26:00,0.7755,0.7755,0.77505,0.77505,97600000.0
2007-12-14 15:27:00,0.77525,0.77555,0.77525,0.7755,103600000.0
2007-12-14 15:28:00,0.7757,0.77675,0.77555,0.77555,279200000.0
2007-12-14 15:29:00,0.77555,0.7759,0.77535,0.77545,452700003.0
2007-12-14 15:30:00,0.77545,0.77545,0.77445,0.77455,850699994.0
2007-12-14 15:31:00,0.77455,0.77535,0.77455,0.77475,413999999.0
2007-12-14 15:32:00,0.77465,0.77475,0.77355,0.7739,405700000.0
2007-12-14 15:33:00,0.7739,0.7744,0.7739,0.7743,290500000.0
2007-12-14 15:34:00,0.7743,0.77465,0.77395,0.77435,355200003.0
2007-12-14 15:35:00,0.77435,0.7751,0.7743,0.7751,206400000.0
2007-12-14 15:36:00,0.7751,0.77525,0.77495,0.77515,309400000.0
2007-12-14 15:37:00,0.77515,0.77515,0.77495,0.77505,98399999.0
2007-12-14 15:38:00,0.77505,0.77505,0.7741,0.7741,242400000.0
2007-12-14 15:39:00,0.7741,0.7743,0.77345,0.77415,852199994.0
2007-12-14 15:40:00,0.77415,0.7745,0.77395,0.7745,173900000.0
2007-12-14 15:41:00,0.7745,0.7746,0.77405,0.77445,443300003.0
2007-12-14 15:42:00,0.77445,0.77465,0.77445,0.77465,153500000.0
2007-12-14 15:43:00,0.77465,0.77465,0.77435,0.77435,184100000.0
2007-12-14 15:44:00,0.7743,0.77465,0.77425,0.7745,300100000.0
2007-12-14 15:45:00,0.77455,0.77495,0.7745,0.77485,290800000.0
2007-12-14 15:46:00,0.77485,0.77485,0.77445,0.77465,407599995.0
2007-12-14 15:47:00,0.7746,0.77465,0.77455,0.77455,221399998.0
2007-12-14 15:48:00,0.77455,0.77465,0.77445,0.77455,272700007.0
2007-12-14 15:49:00,0.77455,0.77455,0.77385,0.77405,279100000.0
2007-12-14 15:50:00,0.77405,0.77425,0.77405,0.7742,200800000.0
2007-12-14 15:51:00,0.7742,0.77435,0.7742,0.77425,182600000.0
2007-12-14 15:52:00,0.77425,0.77425,0.7742,0.77425,58400000.0
2007-12-14 15:53:00,0.77425,0.77435,0.77425,0.77425,83500000.0
2007-12-14 15:54:00,0.77425,0.77465,0.77425,0.77435,792600001.0
2007-12-14 15:55:00,0.77435,0.77475,0.77425,0.77455,728699998.0
2007-12-14 15:56:00,0.77455,0.77455,0.77435,0.77435,91700000.0
2007-12-14 15:57:00,0.77445,0.77455,0.77435,0.77455,148900000.0
2007-12-14 15:58:00,0.7746,0.7746,0.77445,0.7745,53200000.0
2007-12-14 15:59:00,0.77455,0.77455,0.7739,0.77395,243700000.0
2007-12-14 16:00:00,0.77395,0.77405,0.7736,0.77385,532900010.0
2007-12-14 16:01:00,0.77385,0.7743,0.77375,0.7738,542199991.0
2007-12-14 16:02:00,0.77395,0.77435,0.77385,0.77415,763000001.0
2007-12-14 16:03:00,0.77415,0.77455,0.7741,0.77435,585100003.0
2007-12-14 16:04:00,0.7744,0.77455,0.7744,0.77445,189099998.0
2007-12-14 16:05:00,0.77445,0.7746,0.77445,0.77455,177900000.0
2007-12-14 16:06:00,0.77455,0.77475,0.77445,0.77475,309600000.0
2007-12-14 16:07:00,0.77475,0.77475,0.77465,0.7747,169600000.0
2007-12-14 16:08:00,0.7747,0.7747,0.7745,0.77455,146000000.0
2007-12-14 16:09:00,0.7746,0.7746,0.77445,0.77455,243800000.0
2007-12-14 16:10:00,0.77455,0.77455,0.77445,0.77455,39500000.0
2007-12-14 16:11:00,0.77455,0.77455,0.77435,0.77435,151200000.0
2007-12-14 16:12:00,0.77435,0.7744,0.77355,0.77385,556699999.0
2007-12-14 16:13:00,0.77385,0.77455,0.77365,0.77365,441400000.0
2007-12-14 16:14:00,0.77365,0.77375,0.77285,0.77295,610100000.0
2007-12-14 16:15:00,0.77295,0.77335,0.77275,0.77305,360700000.0
2007-12-14 16:16:00,0.77305,0.77305,0.77215,0.77235,422400000.0
2007-12-14 16:17:00,0.77235,0.773,0.77225,0.77265,552700000.0
2007-12-14 16:18:00,0.77265,0.77285,0.77245,0.7726,451799998.0
2007-12-14 16:19:00,0.7726,0.77275,0.7726,0.77275,43500000.0
2007-12-14 16:20:00,0.77275,0.7731,0.7726,0.7728,160000000.0
2007-12-14 16:21:00,0.7728,0.77315,0.77225,0.7731,694599999.0
2007-12-14 16:22:00,0.77315,0.77325,0.7731,0.7731,199700000.0
2007-12-14 16:23:00,0.77305,0.77325,0.77305,0.77305,115200000.0
2007-12-14 16:24:00,0.77305,0.77305,0.7729,0.77295,59200000.0
2007-12-14 16:25:00,0.77295,0.77305,0.77275,0.77305,356500001.0
2007-12-14 16:26:00,0.773,0.77305,0.77275,0.77275,67400000.0
2007-12-14 16:27:00,0.77285,0.7729,0.77275,0.77285,204999999.0
2007-12-14 16:28:00,0.7729,0.7729,0.77285,0.77285,36200000.0
2007-12-14 16:29:00,0.7729,0.77295,0.77285,0.77295,86100000.0
2007-12-14 16:30:00,0.77295,0.77305,0.77285,0.77285,111200000.0
2007-12-14 16:31:00,0.77285,0.7729,0.77205,0.77225,287300000.0
2007-12-14 16:32:00,0.7722,0.7722,0.77185,0.77195,845300000.0
2007-12-14 16:33:00,0.77195,0.77195,0.77175,0.77185,497799996.0
2007-12-14 16:34:00,0.77185,0.7722,0.77185,0.77215,120200000.0
2007-12-14 16:35:00,0.77215,0.77225,0.7721,0.77215,217100000.0
2007-12-14 16:36:00,0.77215,0.77215,0.77185,0.77185,284000001.0
2007-12-14 16:37:00,0.77185,0.7719,0.77165,0.77175,137400000.0
2007-12-14 16:38:00,0.77175,0.77185,0.77115,0.77115,341300000.0
2007-12-14 16:39:00,0.7712,0.77185,0.7712,0.7716,327000000.0
2007-12-14 16:40:00,0.7715,0.77195,0.7713,0.77195,266700000.0
2007-12-14 16:41:00,0.77195,0.77195,0.77145,0.77155,346799997.0
2007-12-14 16:42:00,0.7715,0.77165,0.7713,0.77135,418500001.0
2007-12-14 16:43:00,0.77135,0.77165,0.77135,0.77165,434400000.0
2007-12-14 16:44:00,0.77165,0.77175,0.77135,0.77145,452000000.0
2007-12-14 16:45:00,0.77145,0.77155,0.7712,0.7713,268800000.0
2007-12-14 16:46:00,0.7713,0.7717,0.77115,0.77115,761399994.0
2007-12-14 16:47:00,0.77115,0.77135,0.7709,0.77105,538599999.0
2007-12-14 16:48:00,0.77105,0.77135,0.77095,0.7711,460600001.0
2007-12-14 16:49:00,0.7711,0.77215,0.7711,0.77215,475399999.0
2007-12-14 16:50:00,0.77215,0.7724,0.77215,0.7722,408300000.0
2007-12-14 16:51:00,0.77225,0.7724,0.77215,0.77235,282399999.0
2007-12-14 16:52:00,0.77235,0.77245,0.77205,0.77245,371199999.0
2007-12-14 16:53:00,0.77225,0.77225,0.77165,0.7718,472499997.0
2007-12-14 16:54:00,0.7718,0.7718,0.77135,0.77135,341200003.0
2007-12-14 16:55:00,0.77135,0.7716,0.77125,0.7716,209500000.0
2007-12-14 16:56:00,0.7716,0.77185,0.7716,0.77175,148000000.0
2007-12-14 16:57:00,0.77175,0.77195,0.77165,0.77165,515900007.0
2007-12-14 16:58:00,0.7718,0.7718,0.77165,0.77165,481600008.0
2007-12-14 16:59:00,0.77165,0.77165,0.7712,0.77125,490400002.0
2007-12-14 17:00:00,0.77135,0.77155,0.77125,0.77125,383000002.0
2007-12-14 17:01:00,0.77125,0.77125,0.77085,0.77085,378500000.0
2007-12-14 17:02:00,0.77085,0.77105,0.77085,0.77095,180600000.0
2007-12-14 17:03:00,0.77095,0.77105,0.7707,0.7709,260300000.0
2007-12-14 17:04:00,0.7709,0.7709,0.77055,0.77065,456900000.0
2007-12-14 17:05:00,0.77065,0.7712,0.77035,0.77055,583400002.0
2007-12-14 17:06:00,0.77055,0.77075,0.77045,0.77065,320800000.0
2007-12-14 17:07:00,0.77065,0.77145,0.77065,0.77125,576800000.0
2007-12-14 17:08:00,0.77125,0.77145,0.77105,0.77105,498000004.0
2007-12-14 17:09:00,0.77105,0.77155,0.77105,0.7715,646800001.0
2007-12-14 17:10:00,0.7715,0.77195,0.7715,0.77175,314100000.0
2007-12-14 17:11:00,0.77175,0.77215,0.7715,0.772,797899998.0
2007-12-14 17:12:00,0.772,0.7721,0.7718,0.77205,403200000.0
2007-12-14 17:13:00,0.77205,0.7722,0.7718,0.772,305600000.0
2007-12-14 17:14:00,0.772,0.77205,0.77175,0.7719,288400000.0
2007-12-14 17:15:00,0.77195,0.77205,0.7718,0.772,325800000.0
2007-12-14 17:16:00,0.772,0.772,0.7719,0.77195,91200000.0
2007-12-14 17:17:00,0.77195,0.77195,0.7717,0.7717,194600000.0
2007-12-14 17:18:00,0.7717,0.7719,0.7712,0.77175,616000003.0
2007-12-14 17:19:00,0.77175,0.77185,0.7717,0.7717,220000000.0
2007-12-14 17:20:00,0.7717,0.77175,0.7717,0.7717,50400000.0
2007-12-14 17:21:00,0.77175,0.7723,0.77165,0.77175,487000000.0
2007-12-14 17:22:00,0.77185,0.77205,0.77155,0.77155,596799999.0
2007-12-14 17:23:00,0.77155,0.77175,0.77155,0.7716,241899998.0
2007-12-14 17:24:00,0.77165,0.77165,0.77145,0.77145,315399999.0
2007-12-14 17:25:00,0.77145,0.77155,0.7712,0.7713,461800006.0
2007-12-14 17:26:00,0.7712,0.7713,0.7712,0.7712,218300003.0
2007-12-14 17:27:00,0.7712,0.7715,0.7712,0.7715,578099992.0
2007-12-14 17:28:00,0.7715,0.7717,0.7715,0.7716,275500000.0
2007-12-14 17:29:00,0.7716,0.772,0.77135,0.7715,534100000.0
2007-12-14 17:30:00,0.7715,0.7718,0.77145,0.7716,427900000.0
2007-12-14 17:31:00,0.7716,0.7717,0.7713,0.7715,341400000.0
2007-12-14 17:32:00,0.7715,0.7715,0.7715,0.7715,13100000.0
2007-12-14 17:33:00,0.7715,0.7715,0.7715,0.7715,216299997.0
2007-12-14 17:34:00,0.7715,0.7715,0.7714,0.7714,150100000.0
2007-12-14 17:35:00,0.7715,0.77175,0.7714,0.7715,267300000.0
2007-12-14 17:36:00,0.7716,0.7717,0.7713,0.7714,259500001.0
2007-12-14 17:37:00,0.7714,0.7714,0.7713,0.7713,48200000.0
2007-12-14 17:38:00,0.7713,0.77145,0.7712,0.7714,263300002.0
2007-12-14 17:39:00,0.7714,0.7714,0.7713,0.7714,831899999.0
2007-12-14 17:40:00,0.7714,0.7716,0.7713,0.7714,272300002.0
2007-12-14 17:41:00,0.7714,0.7715,0.7714,0.7715,85600000.0
2007-12-14 17:42:00,0.7715,0.7717,0.7714,0.77145,177500000.0
2007-12-14 17:43:00,0.7714,0.77145,0.7714,0.77145,74200000.0
2007-12-14 17:44:00,0.77145,0.77145,0.77145,0.77145,7600000.0
2007-12-14 17:45:00,0.77145,0.77145,0.771,0.7714,37599999.0
2007-12-14 17:46:00,0.7714,0.7714,0.7712,0.7714,36000000.0
2007-12-14 17:47:00,0.7714,0.7714,0.7714,0.7714,11600000.0
2007-12-14 17:48:00,0.77105,0.7714,0.77105,0.7711,120200000.0
2007-12-14 17:49:00,0.7711,0.7712,0.7708,0.7709,256000000.0
2007-12-14 17:50:00,0.7709,0.7709,0.7704,0.7705,962399997.0
2007-12-14 17:51:00,0.7704,0.7705,0.7703,0.7704,756399999.0
2007-12-14 17:52:00,0.7704,0.7708,0.7702,0.7703,683900000.0
2007-12-14 17:53:00,0.7703,0.7705,0.7703,0.7703,556099997.0
2007-12-14 17:54:00,0.7704,0.7711,0.7703,0.7711,772200000.0
2007-12-14 17:55:00,0.7711,0.7714,0.7709,0.7712,513600000.0
2007-12-14 17:56:00,0.7712,0.77125,0.7708,0.7708,446599996.0
2007-12-14 17:57:00,0.7708,0.7711,0.7708,0.7709,841600003.0
2007-12-14 17:58:00,0.7709,0.7711,0.7703,0.7704,356300000.0
2007-12-14 17:59:00,0.7704,0.7704,0.7699,0.7699,571600000.0
2007-12-14 18:00:00,0.7699,0.7701,0.76945,0.77,698400000.0
2007-12-14 18:01:00,0.7703,0.7703,0.76985,0.77,646500000.0
2007-12-14 18:02:00,0.77,0.7703,0.7699,0.7699,635899993.0
2007-12-14 18:03:00,0.7699,0.7701,0.7698,0.77,540600000.0
2007-12-14 18:04:00,0.77,0.7706,0.7699,0.7706,625699997.0
2007-12-14 18:05:00,0.7706,0.7706,0.7701,0.7701,380500000.0
2007-12-14 18:06:00,0.7701,0.7701,0.7698,0.7699,310300002.0
2007-12-14 18:07:00,0.7699,0.7702,0.7699,0.7702,507499999.0
2007-12-14 18:08:00,0.77015,0.77015,0.76965,0.7698,423100004.0
2007-12-14 18:09:00,0.7699,0.77,0.7698,0.7699,168000000.0
2007-12-14 18:10:00,0.7699,0.7699,0.7698,0.7699,106400000.0
2007-12-14 18:11:00,0.7699,0.7699,0.76975,0.76975,115200000.0
2007-12-14 18:12:00,0.76975,0.76975,0.76905,0.76905,415999999.0
2007-12-14 18:13:00,0.76905,0.7692,0.76905,0.7691,204099999.0
2007-12-14 18:14:00,0.7691,0.76915,0.76895,0.76915,886300008.0
2007-12-14 18:15:00,0.76915,0.7692,0.76845,0.76855,436400000.0
2007-12-14 18:16:00,0.76855,0.76855,0.76835,0.76855,179200000.0
2007-12-14 18:17:00,0.7685,0.76865,0.7685,0.76855,175900000.0
2007-12-14 18:18:00,0.76855,0.7688,0.7685,0.7688,151200000.0
2007-12-14 18:19:00,0.7688,0.7689,0.76865,0.76875,144400000.0
2007-12-14 18:20:00,0.7687,0.76875,0.7687,0.76875,54400000.0
2007-12-14 18:21:00,0.76875,0.7688,0.76875,0.7688,108100000.0
2007-12-14 18:22:00,0.76875,0.7688,0.76875,0.7688,162500000.0
2007-12-14 18:23:00,0.7688,0.76925,0.76875,0.76905,600699997.0
2007-12-14 18:24:00,0.76895,0.7695,0.76895,0.7695,769100000.0
2007-12-14 18:25:00,0.7695,0.7697,0.7694,0.76945,226600000.0
2007-12-14 18:26:00,0.76945,0.7695,0.76895,0.7692,334500000.0
2007-12-14 18:27:00,0.7692,0.7694,0.76905,0.7692,55100000.0
2007-12-14 18:28:00,0.7692,0.7692,0.76895,0.7692,49500000.0
2007-12-14 18:29:00,0.7692,0.7693,0.76905,0.76905,214100000.0
2007-12-14 18:30:00,0.76905,0.76905,0.76835,0.76865,615799994.0
2007-12-14 18:31:00,0.76865,0.76865,0.76845,0.76855,142400000.0
2007-12-14 18:32:00,0.7685,0.76855,0.7684,0.7684,288099999.0
2007-12-14 18:33:00,0.76845,0.76855,0.7684,0.76855,397699999.0
2007-12-14 18:34:00,0.76855,0.76865,0.76845,0.76845,294700000.0
2007-12-14 18:35:00,0.7684,0.7685,0.76825,0.7684,273299997.0
2007-12-14 18:36:00,0.7684,0.76865,0.76825,0.76825,253300000.0
2007-12-14 18:37:00,0.7683,0.7685,0.76825,0.7685,278700000.0
2007-12-14 18:38:00,0.7685,0.7685,0.7683,0.76845,157599997.0
2007-12-14 18:39:00,0.7684,0.7685,0.76835,0.76845,371099994.0
2007-12-14 18:40:00,0.7685,0.7685,0.7684,0.7685,49800000.0
2007-12-14 18:41:00,0.7685,0.7685,0.7681,0.7682,689399998.0
2007-12-14 18:42:00,0.76815,0.76865,0.76805,0.7683,655799994.0
2007-12-14 18:43:00,0.7683,0.7687,0.7683,0.7685,183300000.0
2007-12-14 18:44:00,0.7685,0.76855,0.7685,0.76855,37500000.0
2007-12-14 18:45:00,0.76855,0.7686,0.7683,0.76855,382600001.0
2007-12-14 18:46:00,0.76855,0.76855,0.76845,0.7685,39000000.0
2007-12-14 18:47:00,0.7684,0.76845,0.76805,0.76815,660000001.0
2007-12-14 18:48:00,0.7681,0.76835,0.76795,0.76805,512900000.0
2007-12-14 18:49:00,0.76815,0.76815,0.76765,0.76775,412000000.0
2007-12-14 18:50:00,0.76775,0.76795,0.7677,0.76795,310800000.0
2007-12-14 18:51:00,0.76795,0.76805,0.7678,0.7678,289200000.0
2007-12-14 18:52:00,0.76785,0.76785,0.76715,0.7673,615199999.0
2007-12-14 18:53:00,0.7673,0.76775,0.76725,0.76765,403200000.0
2007-12-14 18:54:00,0.76765,0.76775,0.7676,0.76775,336300000.0
2007-12-14 18:55:00,0.76775,0.76775,0.76775,0.76775,220800000.0
2007-12-14 18:56:00,0.76775,0.76785,0.7677,0.7677,123700000.0
2007-12-14 18:57:00,0.76775,0.76805,0.7675,0.76755,308699999.0
2007-12-14 18:58:00,0.76765,0.76785,0.76755,0.76755,460000000.0
2007-12-14 18:59:00,0.76755,0.76755,0.76715,0.76725,386000000.0
2007-12-14 19:00:00,0.76725,0.76725,0.76675,0.76695,459900003.0
2007-12-14 19:01:00,0.76695,0.76725,0.76695,0.76705,374400000.0
2007-12-14 19:02:00,0.76705,0.76705,0.76705,0.76705,117600000.0
2007-12-14 19:03:00,0.7671,0.76775,0.7671,0.76755,247500000.0
2007-12-14 19:04:00,0.76755,0.76775,0.76745,0.76765,214100000.0
2007-12-14 19:05:00,0.76765,0.76765,0.76755,0.76755,216200000.0
2007-12-14 19:06:00,0.76755,0.76765,0.7674,0.76755,402500000.0
2007-12-14 19:07:00,0.76755,0.76765,0.767,0.767,727000000.0
2007-12-14 19:08:00,0.767,0.7671,0.76685,0.76685,309500000.0
2007-12-14 19:09:00,0.76685,0.7671,0.7667,0.76705,411699998.0
2007-12-14 19:10:00,0.7671,0.76715,0.76685,0.76685,363499998.0
2007-12-14 19:11:00,0.76695,0.76705,0.76685,0.76705,363000002.0
2007-12-14 19:12:00,0.76705,0.76755,0.76695,0.76695,361999997.0
2007-12-14 19:13:00,0.76695,0.76695,0.7667,0.76675,385899998.0
2007-12-14 19:14:00,0.76675,0.76675,0.76665,0.76675,323500006.0
2007-12-14 19:15:00,0.76685,0.76695,0.76665,0.7669,385399998.0
2007-12-14 19:16:00,0.7669,0.76695,0.76645,0.7666,306400000.0
2007-12-14 19:17:00,0.7666,0.76685,0.76625,0.7663,722599998.0
2007-12-14 19:18:00,0.7663,0.76635,0.7661,0.76625,864300001.0
2007-12-14 19:19:00,0.7662,0.76645,0.7662,0.76645,149800000.0
2007-12-14 19:20:00,0.7664,0.7667,0.7664,0.7667,88800000.0
2007-12-14 19:21:00,0.7667,0.7667,0.7662,0.76635,772699996.0
2007-12-14 19:22:00,0.76635,0.76645,0.76635,0.76645,94399999.0
2007-12-14 19:23:00,0.76645,0.76645,0.76595,0.76605,473400000.0
2007-12-14 19:24:00,0.76605,0.76605,0.7653,0.76575,707499999.0
2007-12-14 19:25:00,0.76575,0.76605,0.76575,0.76605,331000000.0
2007-12-14 19:26:00,0.76605,0.76695,0.76605,0.76665,1100199993.0
2007-12-14 19:27:00,0.76665,0.7671,0.7666,0.76705,427500000.0
2007-12-14 19:28:00,0.76705,0.76705,0.76655,0.76695,372799997.0
2007-12-14 19:29:00,0.76695,0.76695,0.7666,0.7666,212000000.0
2007-12-14 19:30:00,0.7666,0.76665,0.76655,0.76655,174400000.0
2007-12-14 19:31:00,0.7665,0.76675,0.76645,0.76675,390900000.0
2007-12-14 19:32:00,0.7667,0.76695,0.7667,0.76695,48000000.0
2007-12-14 19:33:00,0.7669,0.7669,0.76675,0.76675,195200000.0
2007-12-14 19:34:00,0.76675,0.76685,0.76675,0.76685,164300000.0
2007-12-14 19:35:00,0.76685,0.76685,0.76675,0.76685,133400000.0
2007-12-14 19:36:00,0.76675,0.76685,0.76665,0.76685,230299998.0
2007-12-14 19:37:00,0.7668,0.76685,0.76665,0.76675,511900001.0
2007-12-14 19:38:00,0.76665,0.76685,0.76665,0.7668,144199997.0
2007-12-14 19:39:00,0.7668,0.76705,0.76675,0.76705,100000000.0
2007-12-14 19:40:00,0.76705,0.76705,0.76705,0.76705,600000.0
2007-12-14 19:41:00,0.767,0.7671,0.76695,0.76695,76800000.0
2007-12-14 19:42:00,0.76695,0.76695,0.76685,0.76695,32000000.0
2007-12-14 19:43:00,0.76695,0.76695,0.7668,0.7668,17900000.0
2007-12-14 19:44:00,0.767,0.7671,0.767,0.76705,90400000.0
2007-12-14 19:45:00,0.76685,0.76695,0.76685,0.76695,78100001.0
2007-12-14 19:46:00,0.76695,0.76775,0.7668,0.76775,231500000.0
2007-12-14 19:47:00,0.76775,0.76825,0.7676,0.76765,1898700002.0
2007-12-14 19:48:00,0.76775,0.768,0.76765,0.76775,304000000.0
2007-12-14 19:49:00,0.76775,0.76785,0.76745,0.76755,758199998.0
2007-12-14 19:50:00,0.76755,0.76755,0.76705,0.7672,456600000.0
2007-12-14 19:51:00,0.7672,0.7672,0.7672,0.7672,9600000.0
2007-12-14 19:52:00,0.7672,0.76725,0.76705,0.76725,208300001.0
2007-12-14 19:53:00,0.76725,0.7674,0.76715,0.7674,230899994.0
2007-12-14 19:54:00,0.7674,0.7674,0.76725,0.7674,229100002.0
2007-12-14 19:55:00,0.7674,0.7675,0.7674,0.7675,65600000.0
2007-12-14 19:56:00,0.76745,0.7675,0.76745,0.7675,132199999.0
2007-12-14 19:57:00,0.7675,0.7675,0.76735,0.76735,74400000.0
2007-12-14 19:58:00,0.76735,0.76745,0.76735,0.76745,117600000.0
2007-12-14 19:59:00,0.76745,0.76755,0.76745,0.76745,77600000.0
2007-12-14 20:00:00,0.7675,0.76775,0.76745,0.76755,267200000.0
2007-12-14 20:01:00,0.76755,0.76755,0.76745,0.76745,163200000.0
2007-12-14 20:02:00,0.7676,0.7676,0.76755,0.76755,155200000.0
2007-12-14 20:03:00,0.76755,0.7676,0.76755,0.76755,76000003.0
2007-12-14 20:04:00,0.76755,0.76755,0.76745,0.76755,57600000.0
2007-12-14 20:05:00,0.76755,0.76775,0.76755,0.7677,159600000.0
2007-12-14 20:06:00,0.76765,0.7677,0.76755,0.76755,77599997.0
2007-12-14 20:07:00,0.76755,0.7677,0.76755,0.76765,96799999.0
2007-12-14 20:08:00,0.76765,0.7677,0.76755,0.7677,146300001.0
2007-12-14 20:09:00,0.76775,0.76795,0.76775,0.76785,136900000.0
2007-12-14 20:10:00,0.7678,0.76795,0.76775,0.7678,360599999.0
2007-12-14 20:11:00,0.7679,0.7679,0.76785,0.76785,60000001.0
2007-12-14 20:12:00,0.7679,0.7679,0.76785,0.76785,607200017.0
2007-12-14 20:13:00,0.76785,0.76815,0.76785,0.76815,455200007.0
2007-12-14 20:14:00,0.76815,0.7682,0.76805,0.7682,143800000.0
2007-12-14 20:15:00,0.7682,0.7682,0.7681,0.7682,56800000.0
2007-12-14 20:16:00,0.7682,0.7682,0.7682,0.7682,20000000.0
2007-12-14 20:17:00,0.7682,0.7682,0.76815,0.7682,46200000.0
2007-12-14 20:18:00,0.7682,0.7682,0.76815,0.7682,14400000.0
2007-12-14 20:19:00,0.7682,0.7682,0.76775,0.7679,199299998.0
2007-12-14 20:20:00,0.7679,0.76795,0.76785,0.76795,96000000.0
2007-12-14 20:21:00,0.7678,0.76815,0.7678,0.76815,441599989.0
2007-12-14 20:22:00,0.76815,0.76815,0.76815,0.76815,28000000.0
2007-12-14 20:23:00,0.76805,0.76805,0.76795,0.76795,125599994.0
2007-12-14 20:24:00,0.76795,0.76815,0.76765,0.76805,443999999.0
2007-12-14 20:25:00,0.768,0.76815,0.76785,0.76785,147799999.0
2007-12-14 20:26:00,0.76785,0.76785,0.7677,0.7677,32600000.0
2007-12-14 20:27:00,0.7677,0.76795,0.7677,0.76795,119100000.0
2007-12-14 20:28:00,0.76795,0.76795,0.76795,0.76795,28800000.0
2007-12-14 20:29:00,0.76795,0.76795,0.76795,0.76795,19200000.0
2007-12-14 20:30:00,0.76795,0.76795,0.76775,0.76775,80300000.0
2007-12-14 20:31:00,0.7678,0.76795,0.76775,0.76775,215999995.0
2007-12-14 20:32:00,0.76775,0.76775,0.76775,0.76775,52799998.0
2007-12-14 20:33:00,0.76775,0.76785,0.76775,0.76775,308799989.0
2007-12-14 20:34:00,0.76775,0.76775,0.76765,0.76775,103199998.0
2007-12-14 20:35:00,0.76775,0.7678,0.76775,0.76775,20800000.0
2007-12-14 20:36:00,0.76775,0.76775,0.7677,0.76775,64800000.0
2007-12-14 20:37:00,0.76775,0.76775,0.7677,0.76775,29600000.0
2007-12-14 20:38:00,0.7677,0.76785,0.76755,0.76785,55400000.0
2007-12-14 20:39:00,0.76785,0.76785,0.76775,0.76775,116800000.0
2007-12-14 20:40:00,0.76775,0.76775,0.7677,0.76775,151000000.0
2007-12-14 20:41:00,0.76775,0.76775,0.76735,0.76745,350400002.0
2007-12-14 20:42:00,0.76745,0.76745,0.7674,0.76745,73900000.0
2007-12-14 20:43:00,0.76745,0.76745,0.7674,0.76745,20000000.0
2007-12-14 20:44:00,0.76745,0.76745,0.76695,0.76735,542099995.0
2007-12-14 20:45:00,0.76725,0.76735,0.7671,0.7671,443200000.0
2007-12-14 20:46:00,0.7671,0.76715,0.76705,0.76715,158900006.0
2007-12-14 20:47:00,0.76715,0.76715,0.76715,0.76715,7200000.0
2007-12-14 20:48:00,0.76715,0.76725,0.76705,0.76725,131199998.0
2007-12-14 20:49:00,0.76725,0.76735,0.76715,0.76735,344799984.0
2007-12-14 20:50:00,0.76735,0.76745,0.7673,0.76745,154400000.0
2007-12-14 20:51:00,0.76745,0.76745,0.7673,0.76745,59200000.0
2007-12-14 20:52:00,0.76745,0.76745,0.7673,0.76735,113400000.0
2007-12-14 20:53:00,0.76735,0.76745,0.7673,0.76735,168800001.0
2007-12-14 20:54:00,0.76735,0.76745,0.76735,0.76735,97600000.0
2007-12-14 20:55:00,0.76735,0.76745,0.7673,0.76745,141500000.0
2007-12-14 20:56:00,0.76745,0.76745,0.76735,0.76745,175000000.0
2007-12-14 20:57:00,0.76745,0.76745,0.76735,0.76735,82000000.0
2007-12-14 20:58:00,0.7673,0.76735,0.7673,0.7673,77000000.0
2007-12-14 20:59:00,0.7673,0.76745,0.7673,0.76745,37600000.0
2007-12-14 21:00:00,0.76745,0.76745,0.7673,0.76735,68000000.0
2007-12-14 21:01:00,0.76735,0.76735,0.76715,0.76715,36900000.0
2007-12-14 21:02:00,0.76715,0.76755,0.7671,0.7672,107200000.0
2007-12-14 21:03:00,0.7672,0.76725,0.7672,0.76725,145600005.0
2007-12-14 21:04:00,0.76725,0.76725,0.76715,0.76725,201700000.0
2007-12-14 21:05:00,0.76725,0.7673,0.76725,0.76725,98000000.0
2007-12-14 21:06:00,0.76725,0.76735,0.76725,0.76725,126000000.0
2007-12-14 21:07:00,0.76725,0.76725,0.76715,0.76725,341599995.0
2007-12-14 21:08:00,0.7672,0.76725,0.767,0.767,128000000.0
2007-12-14 21:09:00,0.767,0.76715,0.76675,0.76705,134400000.0
2007-12-14 21:10:00,0.76695,0.76715,0.76695,0.76705,107000000.0
2007-12-14 21:11:00,0.76715,0.76715,0.76685,0.767,74800000.0
2007-12-14 21:12:00,0.767,0.767,0.76675,0.7668,104000000.0
2007-12-14 21:13:00,0.767,0.767,0.76665,0.767,132500000.0
2007-12-14 21:14:00,0.767,0.767,0.7667,0.767,37600000.0
2007-12-14 21:15:00,0.767,0.76715,0.767,0.76715,93600000.0
2007-12-14 21:16:00,0.76715,0.76745,0.76705,0.7673,372500000.0
2007-12-14 21:17:00,0.76715,0.7672,0.76715,0.7672,87999999.0
2007-12-14 21:18:00,0.7672,0.76745,0.76715,0.76735,859200000.0
2007-12-14 21:19:00,0.76735,0.76745,0.76715,0.76745,1210399994.0
2007-12-14 21:20:00,0.7674,0.76745,0.7672,0.7672,108800000.0
2007-12-14 21:21:00,0.76693,0.76708,0.76692,0.76705,6000000.0
2007-12-14 21:22:00,0.7672,0.7672,0.7671,0.7671,27200000.0
2007-12-14 21:23:00,0.7671,0.7674,0.7671,0.7674,37000000.0
2007-12-14 21:24:00,0.7674,0.7674,0.76685,0.76705,211100000.0
2007-12-14 21:25:00,0.76705,0.76705,0.76645,0.76645,172899999.0
2007-12-14 21:26:00,0.76645,0.76655,0.76625,0.76645,712900005.0
2007-12-14 21:27:00,0.76645,0.76645,0.76625,0.76635,357099999.0
2007-12-14 21:28:00,0.76635,0.76645,0.76635,0.76635,133600000.0
2007-12-14 21:29:00,0.76635,0.76655,0.76635,0.7665,486199993.0
2007-12-14 21:30:00,0.76655,0.7672,0.76655,0.7669,313600000.0
2007-12-14 21:31:00,0.7669,0.767,0.76675,0.767,692000009.0
2007-12-14 21:32:00,0.767,0.7673,0.76675,0.7671,613600011.0
2007-12-14 21:33:00,0.76715,0.76715,0.7671,0.7671,12000000.0
2007-12-14 21:34:00,0.7671,0.7671,0.76695,0.76695,131199999.0
2007-12-14 21:35:00,0.76705,0.76705,0.76705,0.76705,12800000.0
2007-12-14 21:36:00,0.76705,0.76715,0.76705,0.7671,65599999.0
2007-12-14 21:37:00,0.7671,0.7671,0.76705,0.76705,45200000.0
2007-12-14 21:38:00,0.76705,0.76705,0.76705,0.76705,6400000.0
2007-12-14 21:39:00,0.7674,0.7674,0.76735,0.76735,60800000.0
2007-12-14 21:40:00,0.76735,0.76785,0.76735,0.7678,98800000.0
2007-12-14 21:41:00,0.7678,0.76815,0.76775,0.76805,596799997.0
2007-12-14 21:42:00,0.76805,0.76805,0.768,0.768,244800000.0
2007-12-14 21:43:00,0.768,0.76855,0.768,0.7684,153100000.0
2007-12-14 21:44:00,0.7684,0.76845,0.76825,0.76835,103200000.0
2007-12-14 21:45:00,0.76835,0.76835,0.7683,0.76835,276800003.0
2007-12-14 21:46:00,0.76835,0.76835,0.76835,0.76835,111400001.0
2007-12-14 21:47:00,0.76835,0.76835,0.76825,0.76825,145599999.0
2007-12-14 21:48:00,0.76835,0.76835,0.7683,0.76835,212799999.0
2007-12-14 21:49:00,0.76825,0.76825,0.76775,0.7678,396600002.0
2007-12-14 21:50:00,0.7679,0.768,0.7679,0.76795,68000000.0
2007-12-14 21:51:00,0.76795,0.76795,0.76785,0.7679,21600000.0
2007-12-14 21:52:00,0.7679,0.76795,0.7678,0.7678,42200000.0
2007-12-14 21:53:00,0.76775,0.7678,0.76775,0.7678,63000000.0
2007-12-14 21:54:00,0.7678,0.7678,0.76735,0.76745,805200000.0
2007-12-14 21:55:00,0.76755,0.76755,0.7674,0.76745,68500000.0
2007-12-14 21:56:00,0.76745,0.76775,0.7667,0.7667,494800000.0
2007-12-14 21:57:00,0.7667,0.76705,0.76665,0.767,98700000.0
2007-12-14 21:58:00,0.76705,0.76705,0.76675,0.76705,197999998.0
2007-12-14 21:59:00,0.76705,0.76705,0.76695,0.76705,111800000.0
2007-12-14 22:00:00,0.76705,0.76725,0.76695,0.76705,196000000.0
2007-12-14 22:01:00,0.76705,0.76705,0.7666,0.76705,171300000.0
2007-12-14 22:02:00,0.76705,0.76705,0.7667,0.7668,213100001.0
2007-12-14 22:03:00,0.767,0.76705,0.7667,0.7667,145000000.0
2007-12-14 22:04:00,0.7667,0.76695,0.76665,0.76675,235900000.0
2007-12-14 22:05:00,0.76675,0.76675,0.76655,0.76665,191200000.0
2007-12-14 22:06:00,0.76665,0.76685,0.76665,0.76685,136900000.0
2007-12-14 22:07:00,0.76685,0.76715,0.76665,0.76715,142900000.0
2007-12-14 22:08:00,0.76715,0.76735,0.76705,0.76735,89400000.0
2007-12-14 22:09:00,0.76735,0.76755,0.76715,0.76725,308800000.0
2007-12-14 22:10:00,0.76735,0.76735,0.76725,0.76725,85600000.0
2007-12-14 22:11:00,0.76725,0.76725,0.76715,0.7672,63900000.0
2007-12-14 22:12:00,0.7672,0.76725,0.7672,0.76725,64000000.0
2007-12-14 22:13:00,0.76725,0.76725,0.7672,0.76725,48800000.0
2007-12-14 22:14:00,0.76725,0.76725,0.7672,0.76725,88000000.0
2007-12-14 22:15:00,0.76725,0.76735,0.76725,0.76735,156000000.0
2007-12-14 22:16:00,0.76735,0.76735,0.76725,0.76725,30400000.0
2007-12-14 22:17:00,0.76725,0.76725,0.76725,0.76725,16000000.0
2007-12-14 22:18:00,0.7674,0.7674,0.76725,0.76725,168000000.0
2007-12-14 22:19:00,0.76725,0.76725,0.76715,0.76715,36000000.0
2007-12-14 22:20:00,0.76715,0.76735,0.76715,0.76715,112000000.0
2007-12-14 22:21:00,0.76715,0.76715,0.76665,0.76715,489600000.0
2007-12-14 22:22:00,0.76715,0.76715,0.76705,0.76705,52000000.0
2007-12-14 22:23:00,0.7668,0.76715,0.7668,0.76705,482300000.0
2007-12-14 22:24:00,0.76715,0.76715,0.76695,0.76715,58400000.0
2007-12-14 22:25:00,0.76715,0.76715,0.76715,0.76715,56000000.0
2007-12-14 22:26:00,0.7671,0.76745,0.76705,0.76715,264000002.0
2007-12-14 22:27:00,0.76715,0.76735,0.76715,0.76735,180000000.0
2007-12-14 22:28:00,0.7672,0.7672,0.767,0.767,45600000.0
2007-12-14 22:29:00,0.7672,0.7672,0.767,0.7672,30600000.0
2007-12-14 22:30:00,0.7672,0.76745,0.767,0.76735,127700000.0
2007-12-14 22:31:00,0.7673,0.76735,0.7673,0.76735,93000000.0
2007-12-14 22:32:00,0.7674,0.7674,0.7673,0.76735,72800000.0
2007-12-14 22:33:00,0.7674,0.76755,0.76735,0.76735,54000000.0
2007-12-14 22:34:00,0.76745,0.76755,0.76735,0.76745,47600001.0
2007-12-14 22:35:00,0.76745,0.76745,0.76735,0.76735,24000000.0
2007-12-14 22:36:00,0.76705,0.7672,0.76705,0.7672,6400000.0
2007-12-14 22:37:00,0.76735,0.76735,0.7673,0.7673,14100000.0
2007-12-14 22:38:00,0.76735,0.76735,0.76735,0.76735,17200000.0
2007-12-14 22:39:00,0.76735,0.76745,0.76735,0.76735,44800000.0
2007-12-14 22:40:00,0.7674,0.7674,0.7674,0.7674,1600000.0
2007-12-14 22:41:00,0.7674,0.7674,0.7671,0.76735,107200000.0
2007-12-14 22:42:00,0.76735,0.7674,0.76725,0.7674,67400000.0
2007-12-14 22:43:00,0.7674,0.7674,0.76725,0.76735,56000000.0
2007-12-14 22:44:00,0.76735,0.76735,0.76725,0.76735,19200000.0
2007-12-14 22:45:00,0.76725,0.76745,0.76725,0.76745,73600000.0
2007-12-14 22:46:00,0.76735,0.76755,0.76735,0.76735,355200000.0
2007-12-14 22:47:00,0.76745,0.7677,0.76735,0.76745,108200000.0
2007-12-14 22:48:00,0.76735,0.76745,0.76735,0.76745,14000000.0
2007-12-14 22:49:00,0.7672,0.76735,0.76715,0.76715,42900000.0
2007-12-14 22:50:00,0.76735,0.76735,0.76735,0.76735,25600000.0
2007-12-14 22:51:00,0.7675,0.7675,0.76745,0.76745,12600000.0
2007-12-14 22:52:00,0.7675,0.7675,0.76735,0.76735,44400000.0
2007-12-14 22:53:00,0.76735,0.76745,0.7673,0.7673,40600000.0
2007-12-14 22:54:00,0.7673,0.7673,0.76725,0.76725,113600001.0
2007-12-14 22:55:00,0.7673,0.76735,0.7672,0.76735,34900000.0
2007-12-14 22:56:00,0.7673,0.76745,0.7673,0.76745,17600000.0
2007-12-14 22:57:00,0.76745,0.76745,0.7673,0.7673,87500000.0
2007-12-14 22:58:00,0.76735,0.76735,0.76735,0.76735,17900000.0
2007-12-14 22:59:00,0.76735,0.76735,0.7673,0.7673,24800000.0
2007-12-14 23:00:00,0.76735,0.76785,0.76735,0.76785,106600000.0
2007-12-14 23:01:00,0.76765,0.76765,0.76718,0.76718,81299999.0
2007-12-14 23:02:00,0.76726,0.76737,0.76724,0.76737,77500000.0
2007-12-14 23:03:00,0.76729,0.76731,0.7671,0.7671,85500000.0
2007-12-14 23:04:00,0.76713,0.76753,0.76713,0.76723,300900001.0
2007-12-14 23:05:00,0.76722,0.76722,0.76702,0.76702,96900000.0
2007-12-14 23:06:00,0.76699,0.76709,0.76693,0.76698,89400000.0
2007-12-14 23:07:00,0.7671,0.7671,0.76687,0.76705,23700000.0
2007-12-14 23:08:00,0.767,0.767,0.76643,0.76648,251600000.0
2007-12-14 23:09:00,0.76632,0.76632,0.76607,0.76621,227300000.0
2007-12-14 23:10:00,0.76621,0.76628,0.76612,0.76613,245100000.0
2007-12-14 23:11:00,0.76605,0.76626,0.76605,0.76615,327100003.0
2007-12-14 23:12:00,0.76622,0.76633,0.76607,0.76618,448000000.0
2007-12-14 23:13:00,0.76606,0.76626,0.76603,0.76616,21200000.0
2007-12-14 23:14:00,0.7661,0.76616,0.76585,0.76585,140400001.0
2007-12-14 23:15:00,0.76592,0.76605,0.76591,0.76592,134200000.0
2007-12-14 23:16:00,0.76592,0.76605,0.76592,0.76599,107300000.0
2007-12-14 23:17:00,0.76597,0.76602,0.76582,0.76582,580299999.0
2007-12-14 23:18:00,0.76576,0.76601,0.76547,0.76553,316199999.0
2007-12-14 23:19:00,0.76522,0.76565,0.76522,0.7656,339900000.0
2007-12-14 23:20:00,0.76568,0.76622,0.76567,0.76617,250400001.0
2007-12-14 23:21:00,0.76553,0.76553,0.76527,0.76527,248000001.0
2007-12-14 23:22:00,0.76531,0.76555,0.76529,0.76531,57200000.0
2007-12-14 23:23:00,0.76528,0.76528,0.76504,0.7651,37900000.0
2007-12-14 23:24:00,0.76523,0.7653,0.76514,0.76514,155800000.0
2007-12-14 23:25:00,0.765,0.765,0.76437,0.76437,500100000.0
2007-12-14 23:26:00,0.76429,0.76469,0.76429,0.7645,166200000.0
2007-12-14 23:27:00,0.76458,0.76494,0.76458,0.76485,232100000.0
2007-12-14 23:28:00,0.76483,0.76508,0.76472,0.76472,74800000.0
2007-12-14 23:29:00,0.7649,0.76496,0.76485,0.76485,125900000.0
2007-12-14 23:30:00,0.76486,0.76498,0.76484,0.76498,61199999.0
2007-12-14 23:31:00,0.76495,0.76495,0.76474,0.76485,23600000.0
2007-12-14 23:32:00,0.76478,0.76484,0.76478,0.76482,20100000.0
2007-12-14 23:33:00,0.76481,0.76481,0.7647,0.76479,50600000.0
2007-12-14 23:34:00,0.7648,0.76485,0.76472,0.76472,83000001.0
2007-12-14 23:35:00,0.76478,0.76489,0.76472,0.76489,31600000.0
2007-12-14 23:36:00,0.7649,0.76499,0.76484,0.76487,149700000.0
2007-12-14 23:37:00,0.76488,0.76516,0.76475,0.76475,443500000.0
2007-12-14 23:38:00,0.76484,0.76489,0.76471,0.76483,61800000.0
2007-12-14 23:39:00,0.76483,0.76494,0.76477,0.76494,36600000.0
2007-12-14 23:40:00,0.76492,0.76502,0.76492,0.76502,23300000.0
2007-12-14 23:41:00,0.765,0.76528,0.76493,0.765,136700000.0
2007-12-14 23:42:00,0.76511,0.76529,0.76506,0.76529,128800000.0
2007-12-14 23:43:00,0.7654,0.76542,0.76528,0.76529,106800000.0
2007-12-14 23:44:00,0.7653,0.7654,0.7653,0.76536,63000000.0
2007-12-14 23:45:00,0.76538,0.76547,0.76533,0.76537,246900000.0
2007-12-14 23:46:00,0.76547,0.76554,0.76535,0.76538,120700000.0
2007-12-14 23:47:00,0.76532,0.76535,0.7651,0.7651,181400001.0
2007-12-14 23:48:00,0.7651,0.76556,0.7651,0.76512,84500000.0
2007-12-14 23:49:00,0.76525,0.76525,0.76504,0.76504,65600000.0
2007-12-14 23:50:00,0.76494,0.765,0.76492,0.76493,102700000.0
2007-12-14 23:51:00,0.76491,0.76491,0.76486,0.76489,7200000.0
2007-12-14 23:52:00,0.76507,0.76511,0.76499,0.76503,257200000.0
2007-12-14 23:53:00,0.76505,0.76505,0.76465,0.76467,450900000.0
2007-12-14 23:54:00,0.76463,0.76475,0.76451,0.76475,210000000.0
2007-12-14 23:55:00,0.76489,0.76527,0.76482,0.76482,270200001.0
2007-12-14 23:56:00,0.76483,0.76483,0.76448,0.76448,105900000.0
2007-12-14 23:57:00,0.76445,0.76455,0.7644,0.76447,150500000.0
2007-12-14 23:58:00,0.76447,0.76454,0.7644,0.76453,215100000.0
2007-12-14 23:59:00,0.76462,0.76473,0.76451,0.76451,118800000.0
2007-12-17 00:00:00,0.7685,0.7685,0.7683,0.7685,48400000.0
2007-12-17 00:01:00,0.7684,0.7684,0.7684,0.7684,48400000.0
2007-12-17 00:02:00,0.7688,0.7689,0.7686,0.7686,48400000.0
2007-12-17 00:05:00,0.7685,0.7686,0.7685,0.7686,48400000.0
2007-12-17 00:07:00,0.7685,0.7685,0.7683,0.7683,48400000.0
2007-12-17 00:09:00,0.7684,0.7684,0.7683,0.7683,48400000.0
2007-12-17 00:10:00,0.7682,0.7682,0.7682,0.7682,48400000.0
2007-12-17 00:11:00,0.7684,0.7684,0.7682,0.7683,48400000.0
2007-12-17 00:12:00,0.7684,0.7684,0.7682,0.7682,48400000.0
2007-12-17 00:13:00,0.768,0.7682,0.768,0.7682,48400000.0
2007-12-17 00:16:00,0.7681,0.7681,0.768,0.768,48400000.0
2007-12-17 00:17:00,0.7681,0.7683,0.768,0.768,48400000.0
2007-12-17 00:19:00,0.7676,0.7676,0.7676,0.7676,48400000.0
2007-12-17 00:20:00,0.7678,0.7678,0.7678,0.7678,48400000.0
2007-12-17 00:21:00,0.7677,0.7677,0.7677,0.7677,48400000.0
2007-12-17 00:22:00,0.7682,0.7682,0.7677,0.7678,48400000.0
2007-12-17 00:23:00,0.768,0.768,0.7678,0.7678,48400000.0
2007-12-17 00:24:00,0.768,0.768,0.7678,0.7678,48400000.0
2007-12-17 00:25:00,0.7677,0.7678,0.7677,0.7677,48400000.0
2007-12-17 00:26:00,0.7678,0.7678,0.7675,0.7677,48400000.0
2007-12-17 00:27:00,0.7675,0.7677,0.7673,0.7673,48400000.0
2007-12-17 00:28:00,0.7675,0.7675,0.7673,0.7673,48400000.0
2007-12-17 00:29:00,0.7675,0.7677,0.7673,0.7677,48400000.0
2007-12-17 00:31:00,0.7678,0.7678,0.7675,0.7677,48400000.0
2007-12-17 00:34:00,0.7676,0.7677,0.7675,0.7675,48400000.0
2007-12-17 00:35:00,0.7677,0.7678,0.7677,0.7678,48400000.0
2007-12-17 00:36:00,0.7676,0.7676,0.7676,0.7676,48400000.0
2007-12-17 00:38:00,0.7678,0.7678,0.7678,0.7678,48400000.0
2007-12-17 00:39:00,0.7676,0.7678,0.7676,0.7678,48400000.0
2007-12-17 00:40:00,0.7676,0.7678,0.7676,0.7678,48400000.0
2007-12-17 00:42:00,0.7676,0.7678,0.7676,0.7678,48400000.0
2007-12-17 00:43:00,0.7676,0.7676,0.7676,0.7676,48400000.0
2007-12-17 00:44:00,0.7678,0.7678,0.7678,0.7678,48400000.0
2007-12-17 00:48:00,0.7679,0.7679,0.7679,0.7679,48400000.0
2007-12-17 00:49:00,0.7683,0.7683,0.7681,0.7681,48400000.0
2007-12-17 00:51:00,0.7683,0.7683,0.7681,0.7682,48400000.0
2007-12-17 00:52:00,0.7683,0.7683,0.7682,0.7683,48400000.0
2007-12-17 00:53:00,0.7682,0.7682,0.7682,0.7682,48400000.0
2007-12-17 00:54:00,0.7683,0.7683,0.7683,0.7683,48400000.0
2007-12-17 00:55:00,0.7685,0.7685,0.7685,0.7685,48400000.0
2007-12-17 00:56:00,0.7683,0.7685,0.7683,0.7685,48400000.0
2007-12-17 00:57:00,0.7684,0.7685,0.7684,0.7685,48400000.0
2007-12-17 00:59:00,0.7683,0.7683,0.7683,0.7683,48400000.0
2007-12-17 01:00:00,0.7682,0.7683,0.7682,0.7682,48400000.0
2007-12-17 01:01:00,0.7684,0.7684,0.7684,0.7684,48400000.0
2007-12-17 01:02:00,0.7683,0.7683,0.7682,0.7683,48400000.0
2007-12-17 01:04:00,0.7681,0.7683,0.7681,0.7683,48400000.0
2007-12-17 01:05:00,0.7681,0.7683,0.7681,0.7682,48400000.0
2007-12-17 01:06:00,0.7681,0.7682,0.768,0.7681,48400000.0
2007-12-17 01:07:00,0.7679,0.7681,0.7674,0.7675,48400000.0
2007-12-17 01:08:00,0.7676,0.7676,0.7674,0.7674,48400000.0
2007-12-17 01:09:00,0.7673,0.7674,0.7673,0.7674,48400000.0
2007-12-17 01:10:00,0.7675,0.7675,0.7674,0.7675,48400000.0
2007-12-17 01:11:00,0.7678,0.7678,0.7674,0.7674,48400000.0
2007-12-17 01:12:00,0.7675,0.7675,0.7674,0.7674,48400000.0
2007-12-17 01:13:00,0.7675,0.7675,0.7674,0.7674,48400000.0
2007-12-17 01:16:00,0.7673,0.7673,0.7673,0.7673,48400000.0
2007-12-17 01:17:00,0.7674,0.7681,0.7672,0.7678,48400000.0
2007-12-17 01:18:00,0.7674,0.7674,0.7673,0.7673,48400000.0
2007-12-17 01:19:00,0.7674,0.7674,0.7674,0.7674,48400000.0
2007-12-17 01:21:00,0.7675,0.7675,0.7673,0.7673,48400000.0
2007-12-17 01:22:00,0.7674,0.7674,0.7674,0.7674,48400000.0
2007-12-17 01:23:00,0.7673,0.7673,0.7672,0.7673,48400000.0
2007-12-17 01:24:00,0.7672,0.7672,0.7671,0.7671,48400000.0
2007-12-17 01:25:00,0.7672,0.7673,0.7672,0.7672,48400000.0
2007-12-17 01:26:00,0.7673,0.7673,0.7673,0.7673,48400000.0
2007-12-17 01:27:00,0.7672,0.7672,0.767,0.767,48400000.0
2007-12-17 01:28:00,0.7671,0.7671,0.7668,0.7668,48400000.0
2007-12-17 01:29:00,0.7669,0.7669,0.7669,0.7669,48400000.0
2007-12-17 01:31:00,0.767,0.7671,0.767,0.767,48400000.0
2007-12-17 01:32:00,0.7671,0.7673,0.767,0.7673,48400000.0
2007-12-17 01:33:00,0.7672,0.7674,0.7672,0.7674,48400000.0
2007-12-17 01:34:00,0.7673,0.7674,0.7673,0.7674,48400000.0
2007-12-17 01:35:00,0.7673,0.7675,0.7672,0.7674,48400000.0
2007-12-17 01:36:00,0.7673,0.7674,0.7672,0.7672,48400000.0
2007-12-17 01:37:00,0.7673,0.7673,0.7672,0.7673,48400000.0
2007-12-17 01:39:00,0.7672,0.7674,0.7672,0.7673,48400000.0
2007-12-17 01:40:00,0.7672,0.7673,0.7672,0.7673,48400000.0
2007-12-17 01:41:00,0.7672,0.7672,0.7671,0.7672,48400000.0
2007-12-17 01:43:00,0.7673,0.7673,0.7672,0.7672,48400000.0
2007-12-17 01:45:00,0.7674,0.7674,0.7673,0.7674,48400000.0
2007-12-17 01:46:00,0.7673,0.7684,0.7673,0.7676,48400000.0
2007-12-17 01:47:00,0.7673,0.7685,0.7673,0.7685,48400000.0
2007-12-17 01:48:00,0.7683,0.7685,0.7678,0.7685,48400000.0
2007-12-17 01:49:00,0.7681,0.7685,0.7679,0.7684,48400000.0
2007-12-17 01:50:00,0.7685,0.7686,0.7684,0.7684,48400000.0
2007-12-17 01:51:00,0.768,0.7684,0.768,0.7682,48400000.0
2007-12-17 01:52:00,0.7678,0.768,0.7678,0.7678,48400000.0
2007-12-17 01:53:00,0.7679,0.7679,0.7676,0.7679,48400000.0
2007-12-17 01:54:00,0.7678,0.7679,0.7678,0.7679,48400000.0
2007-12-17 01:55:00,0.768,0.768,0.7679,0.768,48400000.0
2007-12-17 01:56:00,0.7681,0.7681,0.7679,0.7681,48400000.0
2007-12-17 01:57:00,0.768,0.768,0.768,0.768,48400000.0
2007-12-17 01:59:00,0.7679,0.7681,0.7679,0.7681,48400000.0
2007-12-17 02:00:00,0.7682,0.7682,0.7681,0.7681,48400000.0
2007-12-17 02:01:00,0.7682,0.7683,0.7682,0.7682,178700000.0
2007-12-17 02:02:00,0.7682,0.7682,0.7681,0.7681,58300000.0
2007-12-17 02:03:00,0.7681,0.7681,0.76795,0.76795,20200000.0
2007-12-17 02:04:00,0.7681,0.7681,0.7681,0.7681,72100000.0
2007-12-17 02:05:00,0.7681,0.7681,0.768,0.7681,180900001.0
2007-12-17 02:06:00,0.768,0.7682,0.7679,0.7681,650500008.0
2007-12-17 02:07:00,0.7681,0.7681,0.76735,0.7676,483400000.0
2007-12-17 02:08:00,0.76755,0.7677,0.7675,0.7675,130600000.0
2007-12-17 02:09:00,0.7675,0.7676,0.7673,0.7675,161700000.0
2007-12-17 02:10:00,0.7675,0.7676,0.7674,0.7676,192700000.0
2007-12-17 02:11:00,0.7676,0.7679,0.7674,0.7674,653700006.0
2007-12-17 02:12:00,0.7676,0.7676,0.7675,0.7676,168500000.0
2007-12-17 02:13:00,0.7676,0.7676,0.7676,0.7676,129600000.0
2007-12-17 02:14:00,0.7676,0.7676,0.76735,0.76745,33000000.0
2007-12-17 02:15:00,0.7675,0.7676,0.7674,0.7674,134900000.0
2007-12-17 02:16:00,0.7674,0.7674,0.7672,0.7672,231000000.0
2007-12-17 02:17:00,0.7672,0.76795,0.7672,0.7674,348300001.0
2007-12-17 02:18:00,0.7675,0.7675,0.7672,0.7673,462499999.0
2007-12-17 02:19:00,0.7673,0.7674,0.7673,0.7674,6700000.0
2007-12-17 02:20:00,0.7674,0.7674,0.7674,0.7674,56200000.0
2007-12-17 02:21:00,0.7674,0.7676,0.7674,0.7674,282300000.0
2007-12-17 02:22:00,0.7674,0.7675,0.76725,0.7675,71200000.0
2007-12-17 02:23:00,0.7676,0.7676,0.76705,0.7674,398600000.0
2007-12-17 02:24:00,0.7671,0.7673,0.7671,0.7673,107400000.0
2007-12-17 02:25:00,0.7673,0.7673,0.7672,0.7673,169600000.0
2007-12-17 02:26:00,0.7672,0.7672,0.7671,0.7672,82200002.0
2007-12-17 02:27:00,0.7672,0.7672,0.7668,0.7668,109700002.0
2007-12-17 02:28:00,0.7668,0.7671,0.76675,0.76675,294000000.0
2007-12-17 02:29:00,0.7669,0.767,0.7668,0.767,69200000.0
2007-12-17 02:30:00,0.7669,0.7669,0.7669,0.7669,7200000.0
2007-12-17 02:31:00,0.767,0.7672,0.767,0.7672,145100000.0
2007-12-17 02:32:00,0.7671,0.7674,0.7671,0.7674,458099992.0
2007-12-17 02:33:00,0.7673,0.7675,0.7673,0.7674,337700000.0
2007-12-17 02:34:00,0.76735,0.7674,0.7673,0.76735,104700000.0
2007-12-17 02:35:00,0.7674,0.7675,0.76725,0.76735,648900003.0
2007-12-17 02:36:00,0.7674,0.7675,0.76735,0.7674,179500003.0
2007-12-17 02:37:00,0.7674,0.7675,0.7673,0.7675,75400000.0
2007-12-17 02:38:00,0.76735,0.7674,0.76735,0.7674,12000000.0
2007-12-17 02:39:00,0.7674,0.7674,0.7673,0.7673,170400000.0
2007-12-17 02:40:00,0.7672,0.7673,0.7671,0.7673,176200000.0
2007-12-17 02:41:00,0.7672,0.7672,0.7671,0.7672,77000000.0
2007-12-17 02:42:00,0.7672,0.7673,0.7672,0.7672,67200000.0
2007-12-17 02:43:00,0.7673,0.7674,0.76725,0.7674,115800000.0
2007-12-17 02:44:00,0.7674,0.7674,0.7673,0.7674,130400000.0
2007-12-17 02:45:00,0.7674,0.7674,0.76735,0.7674,228300000.0
2007-12-17 02:46:00,0.7674,0.76775,0.76735,0.7676,94200000.0
2007-12-17 02:47:00,0.7674,0.76795,0.76705,0.76795,176000000.0
2007-12-17 02:48:00,0.76795,0.76825,0.76775,0.76825,210400000.0
2007-12-17 02:49:00,0.76825,0.76835,0.76795,0.76835,213600000.0
2007-12-17 02:50:00,0.76835,0.76855,0.7683,0.7683,197400000.0
2007-12-17 02:51:00,0.7683,0.7685,0.76805,0.76815,414500000.0
2007-12-17 02:52:00,0.76815,0.7683,0.76775,0.76775,274000000.0
2007-12-17 02:53:00,0.76775,0.76795,0.76775,0.76785,198200000.0
2007-12-17 02:54:00,0.76785,0.768,0.7678,0.768,228400000.0
2007-12-17 02:55:00,0.768,0.7681,0.76795,0.7681,154500000.0
2007-12-17 02:56:00,0.768,0.7681,0.7679,0.76805,233200000.0
2007-12-17 02:57:00,0.76805,0.7681,0.76785,0.76795,86700001.0
2007-12-17 02:58:00,0.768,0.768,0.76785,0.768,116900000.0
2007-12-17 02:59:00,0.76795,0.7681,0.76795,0.7681,274500000.0
2007-12-17 03:00:00,0.7681,0.7683,0.768,0.7683,142700000.0
2007-12-17 03:01:00,0.7683,0.7686,0.76805,0.7683,417600001.0
2007-12-17 03:02:00,0.7683,0.7683,0.7683,0.7683,150400000.0
2007-12-17 03:03:00,0.7683,0.7686,0.7683,0.76855,291900000.0
2007-12-17 03:04:00,0.76855,0.7687,0.76835,0.76845,344199999.0
2007-12-17 03:05:00,0.7684,0.7685,0.7684,0.7685,58200001.0
2007-12-17 03:06:00,0.7685,0.7685,0.76845,0.7685,121600000.0
2007-12-17 03:07:00,0.7685,0.7686,0.76845,0.7686,268100002.0
2007-12-17 03:08:00,0.7686,0.7686,0.76825,0.7683,225500000.0
2007-12-17 03:09:00,0.76825,0.7683,0.76825,0.7683,111900002.0
2007-12-17 03:10:00,0.7684,0.7685,0.76835,0.76835,283900000.0
2007-12-17 03:11:00,0.7684,0.7684,0.76835,0.76835,213800000.0
2007-12-17 03:12:00,0.76835,0.7684,0.7678,0.7682,220400000.0
2007-12-17 03:13:00,0.7682,0.7683,0.76785,0.76785,302400000.0
2007-12-17 03:14:00,0.76785,0.76805,0.7677,0.76775,44200000.0
2007-12-17 03:15:00,0.76775,0.768,0.7676,0.76785,466900004.0
2007-12-17 03:16:00,0.76785,0.7679,0.76785,0.76785,147600000.0
2007-12-17 03:17:00,0.7678,0.7679,0.7678,0.7679,45800000.0
2007-12-17 03:18:00,0.7679,0.7679,0.76785,0.7679,105600000.0
2007-12-17 03:19:00,0.7679,0.7679,0.76785,0.7679,55900000.0
2007-12-17 03:20:00,0.7679,0.7679,0.76785,0.76785,88600000.0
2007-12-17 03:21:00,0.76785,0.76815,0.7678,0.76805,154100000.0
2007-12-17 03:22:00,0.76805,0.7682,0.76785,0.76815,114600000.0
2007-12-17 03:23:00,0.76815,0.76815,0.7679,0.7679,79000000.0
2007-12-17 03:24:00,0.7679,0.768,0.76775,0.76775,214800000.0
2007-12-17 03:25:00,0.76775,0.76775,0.76755,0.7676,112000000.0
2007-12-17 03:26:00,0.76755,0.76765,0.76725,0.7675,264400000.0
2007-12-17 03:27:00,0.7675,0.7675,0.76745,0.76745,23200000.0
2007-12-17 03:28:00,0.76745,0.7684,0.76745,0.76815,147200000.0
2007-12-17 03:29:00,0.76815,0.76815,0.76815,0.76815,20800000.0
2007-12-17 03:30:00,0.7678,0.7679,0.7675,0.7675,70800000.0
2007-12-17 03:31:00,0.76745,0.76755,0.76725,0.76725,69200000.0
2007-12-17 03:32:00,0.76725,0.7676,0.76725,0.7676,37800000.0
2007-12-17 03:33:00,0.7676,0.7676,0.76725,0.7675,88300000.0
2007-12-17 03:34:00,0.7675,0.76755,0.7674,0.7674,100800000.0
2007-12-17 03:35:00,0.76735,0.76735,0.76735,0.76735,5300000.0
2007-12-17 03:36:00,0.76735,0.7676,0.76735,0.7676,173300000.0
2007-12-17 03:37:00,0.76755,0.76755,0.76755,0.76755,14400000.0
2007-12-17 03:38:00,0.76755,0.7676,0.76745,0.7676,26300000.0
2007-12-17 03:39:00,0.7676,0.7676,0.7676,0.7676,32000000.0
2007-12-17 03:40:00,0.7676,0.7676,0.7674,0.7674,121800000.0
2007-12-17 03:41:00,0.7674,0.7674,0.76735,0.76735,13500000.0
2007-12-17 03:42:00,0.76735,0.7677,0.7673,0.7673,217100000.0
2007-12-17 03:43:00,0.76745,0.76815,0.76745,0.76815,189900000.0
2007-12-17 03:44:00,0.76815,0.76815,0.7678,0.76785,155100000.0
2007-12-17 03:45:00,0.76785,0.76785,0.7678,0.76785,31800000.0
2007-12-17 03:46:00,0.7679,0.7679,0.76765,0.7678,57100000.0
2007-12-17 03:47:00,0.7678,0.76785,0.76755,0.7676,131299999.0
2007-12-17 03:48:00,0.76755,0.7677,0.76745,0.7676,178799998.0
2007-12-17 03:49:00,0.76745,0.7676,0.76745,0.7676,48800000.0
2007-12-17 03:50:00,0.7675,0.7676,0.76735,0.7676,36900000.0
2007-12-17 03:51:00,0.76745,0.7675,0.7673,0.7673,48500000.0
2007-12-17 03:52:00,0.76725,0.7674,0.76725,0.7674,28400000.0
2007-12-17 03:53:00,0.7673,0.7674,0.7672,0.7673,116500000.0
2007-12-17 03:54:00,0.7673,0.7673,0.767,0.76705,157300000.0
2007-12-17 03:55:00,0.76705,0.76715,0.76705,0.76715,9100000.0
2007-12-17 03:56:00,0.7671,0.7671,0.7671,0.7671,4800000.0
2007-12-17 03:57:00,0.7671,0.7674,0.7671,0.76715,123900000.0
2007-12-17 03:58:00,0.7671,0.7673,0.7671,0.76715,50500000.0
2007-12-17 03:59:00,0.7671,0.76715,0.7663,0.76655,301400000.0
2007-12-17 04:00:00,0.76655,0.7666,0.7665,0.7665,35400000.0
2007-12-17 04:01:00,0.7665,0.7668,0.7665,0.76675,156500000.0
2007-12-17 04:02:00,0.76675,0.7668,0.7666,0.76665,223900000.0
2007-12-17 04:03:00,0.7667,0.7668,0.76665,0.7668,41100000.0
2007-12-17 04:04:00,0.7668,0.7668,0.76665,0.7668,124600000.0
2007-12-17 04:05:00,0.7668,0.767,0.76675,0.767,324400004.0
2007-12-17 04:06:00,0.767,0.767,0.7669,0.767,147300000.0
2007-12-17 04:07:00,0.767,0.7672,0.7668,0.7668,242500000.0
2007-12-17 04:08:00,0.7668,0.7668,0.7668,0.7668,76800000.0
2007-12-17 04:09:00,0.76655,0.76655,0.7665,0.76655,29400000.0
2007-12-17 04:10:00,0.7665,0.7665,0.7665,0.7665,30400000.0
2007-12-17 04:11:00,0.7666,0.7666,0.7665,0.7665,68000000.0
2007-12-17 04:12:00,0.7665,0.7665,0.76645,0.76645,78700002.0
2007-12-17 04:13:00,0.7665,0.7666,0.7662,0.7666,271300000.0
2007-12-17 04:14:00,0.7665,0.7665,0.7664,0.7665,49900000.0
2007-12-17 04:15:00,0.7663,0.7665,0.7663,0.7663,96500000.0
2007-12-17 04:16:00,0.7663,0.7663,0.76625,0.7663,74400000.0
2007-12-17 04:17:00,0.7662,0.7664,0.7662,0.7664,95000000.0
2007-12-17 04:18:00,0.7663,0.7663,0.7662,0.7662,74400000.0
2007-12-17 04:19:00,0.7662,0.7663,0.766,0.7662,221700000.0
2007-12-17 04:20:00,0.76615,0.7662,0.7661,0.7661,45600000.0
2007-12-17 04:21:00,0.7661,0.7661,0.7659,0.76595,136200000.0
2007-12-17 04:22:00,0.76595,0.766,0.76575,0.76595,271600000.0
2007-12-17 04:23:00,0.76595,0.76595,0.7656,0.76595,12200000.0
2007-12-17 04:24:00,0.766,0.7662,0.7659,0.7661,222400000.0
2007-12-17 04:25:00,0.7661,0.7662,0.7661,0.7661,185100000.0
2007-12-17 04:26:00,0.766,0.766,0.76595,0.76595,18000000.0
2007-12-17 04:27:00,0.766,0.766,0.76595,0.76595,24700000.0
2007-12-17 04:28:00,0.766,0.766,0.766,0.766,22400000.0
2007-12-17 04:29:00,0.766,0.766,0.766,0.766,19200000.0
2007-12-17 04:30:00,0.76595,0.766,0.76595,0.76595,37300000.0
2007-12-17 04:31:00,0.76595,0.7662,0.76595,0.766,53800000.0
2007-12-17 04:32:00,0.7658,0.7659,0.7658,0.7658,47500000.0
2007-12-17 04:33:00,0.76555,0.7659,0.76555,0.76585,111000000.0
2007-12-17 04:34:00,0.76585,0.7659,0.7658,0.7658,58200000.0
2007-12-17 04:35:00,0.7658,0.7658,0.7658,0.7658,23200000.0
2007-12-17 04:36:00,0.7658,0.7658,0.76555,0.76555,62400000.0
2007-12-17 04:37:00,0.76555,0.76555,0.7655,0.7655,10900000.0
2007-12-17 04:38:00,0.76545,0.7657,0.76535,0.7655,178500000.0
2007-12-17 04:39:00,0.7655,0.7656,0.7655,0.7656,68000000.0
2007-12-17 04:40:00,0.7656,0.7658,0.7655,0.7657,342400000.0
2007-12-17 04:41:00,0.7657,0.7657,0.7656,0.7656,166900000.0
2007-12-17 04:42:00,0.76555,0.7657,0.76555,0.7656,109400003.0
2007-12-17 04:43:00,0.7656,0.7659,0.7656,0.7658,201300000.0
2007-12-17 04:44:00,0.7658,0.7658,0.7656,0.7658,437900000.0
2007-12-17 04:45:00,0.7658,0.7658,0.76575,0.76575,170600000.0
2007-12-17 04:46:00,0.7658,0.7659,0.76575,0.76575,171800000.0
2007-12-17 04:47:00,0.76575,0.7658,0.76565,0.76575,244700000.0
2007-12-17 04:48:00,0.7658,0.7658,0.7657,0.7658,159100000.0
2007-12-17 04:49:00,0.76575,0.76575,0.76545,0.76545,66300000.0
2007-12-17 04:50:00,0.7655,0.7655,0.7654,0.76545,61900000.0
2007-12-17 04:51:00,0.76545,0.7655,0.76505,0.76505,125200000.0
2007-12-17 04:52:00,0.76505,0.7651,0.7649,0.7651,347900000.0
2007-12-17 04:53:00,0.7651,0.76525,0.7651,0.76525,140800000.0
2007-12-17 04:54:00,0.76535,0.7655,0.76515,0.7655,329400001.0
2007-12-17 04:55:00,0.7655,0.7655,0.76515,0.76535,99300000.0
2007-12-17 04:56:00,0.76535,0.76535,0.76495,0.7652,191400000.0
2007-12-17 04:57:00,0.7652,0.7655,0.76515,0.7655,213600000.0
2007-12-17 04:58:00,0.7655,0.7655,0.7654,0.7655,186400000.0
2007-12-17 04:59:00,0.7655,0.7655,0.7653,0.7654,145700000.0
2007-12-17 05:00:00,0.7654,0.7654,0.7652,0.76535,196600000.0
2007-12-17 05:01:00,0.7655,0.7655,0.7652,0.7653,295200000.0
2007-12-17 05:02:00,0.7653,0.7654,0.76515,0.7654,156800000.0
2007-12-17 05:03:00,0.7654,0.7654,0.76515,0.7653,138600000.0
2007-12-17 05:04:00,0.7653,0.76555,0.7653,0.7655,166300000.0
2007-12-17 05:05:00,0.76545,0.76545,0.76535,0.7654,175700000.0
2007-12-17 05:06:00,0.76535,0.7655,0.76525,0.7655,238699999.0
2007-12-17 05:07:00,0.7655,0.76585,0.7655,0.7656,315900000.0
2007-12-17 05:08:00,0.7656,0.76575,0.7655,0.76575,70500000.0
2007-12-17 05:09:00,0.7657,0.7658,0.7657,0.76575,98200000.0
2007-12-17 05:10:00,0.76575,0.7661,0.76575,0.76595,200300000.0
2007-12-17 05:11:00,0.766,0.7664,0.76595,0.76635,313000000.0
2007-12-17 05:12:00,0.76635,0.76635,0.76625,0.7663,84700000.0
2007-12-17 05:13:00,0.7663,0.7665,0.76615,0.7665,206799999.0
2007-12-17 05:14:00,0.7665,0.7665,0.76615,0.7662,206100000.0
2007-12-17 05:15:00,0.7662,0.7662,0.76595,0.766,59000000.0
2007-12-17 05:16:00,0.7662,0.7664,0.76605,0.76635,300800000.0
2007-12-17 05:17:00,0.76594,0.76628,0.7659,0.7659,207600000.0
2007-12-17 05:18:00,0.7663,0.7663,0.7661,0.7663,142300000.0
2007-12-17 05:19:00,0.7663,0.7664,0.7662,0.7662,80600000.0
2007-12-17 05:20:00,0.7662,0.7662,0.76585,0.766,83800000.0
2007-12-17 05:21:00,0.76556,0.76581,0.76537,0.76552,116000000.0
2007-12-17 05:22:00,0.766,0.766,0.7659,0.766,46200000.0
2007-12-17 05:23:00,0.76595,0.7661,0.76595,0.766,39000000.0
2007-12-17 05:24:00,0.7657,0.76587,0.76552,0.7657,159500000.0
2007-12-17 05:25:00,0.766,0.766,0.7657,0.7658,67700000.0
2007-12-17 05:26:00,0.76555,0.76585,0.76555,0.7657,28200000.0
2007-12-17 05:27:00,0.7657,0.766,0.7657,0.766,34700000.0
2007-12-17 05:28:00,0.766,0.7664,0.76585,0.76605,298200000.0
2007-12-17 05:29:00,0.766,0.766,0.766,0.766,6700000.0
2007-12-17 05:30:00,0.766,0.7662,0.76595,0.7662,75800000.0
2007-12-17 05:31:00,0.7662,0.7663,0.76585,0.76585,80200000.0
2007-12-17 05:32:00,0.76585,0.7659,0.76585,0.7659,37600000.0
2007-12-17 05:33:00,0.76536,0.76572,0.76528,0.76572,450100002.0
2007-12-17 05:34:00,0.7659,0.7659,0.7656,0.76575,66800000.0
2007-12-17 05:35:00,0.7659,0.7661,0.76585,0.7661,409400000.0
2007-12-17 05:36:00,0.7661,0.76615,0.7659,0.7661,43600000.0
2007-12-17 05:37:00,0.7661,0.7662,0.7661,0.7661,37100000.0
2007-12-17 05:38:00,0.76574,0.76601,0.76573,0.76577,35200000.0
2007-12-17 05:39:00,0.7661,0.7661,0.7658,0.7658,63100000.0
2007-12-17 05:40:00,0.7658,0.7658,0.76575,0.76575,6400000.0
2007-12-17 05:41:00,0.7658,0.7659,0.7658,0.7659,27200000.0
2007-12-17 05:42:00,0.7659,0.7659,0.76575,0.76575,21700000.0
2007-12-17 05:43:00,0.76595,0.76615,0.7658,0.76585,345600001.0
2007-12-17 05:44:00,0.7659,0.766,0.7659,0.766,104500000.0
2007-12-17 05:45:00,0.766,0.766,0.76595,0.766,22700000.0
2007-12-17 05:46:00,0.76595,0.76595,0.76595,0.76595,4800000.0
2007-12-17 05:47:00,0.76595,0.7662,0.76595,0.766,31100000.0
2007-12-17 05:48:00,0.766,0.766,0.7658,0.7659,74200000.0
2007-12-17 05:49:00,0.7659,0.7659,0.76545,0.7655,154200000.0
2007-12-17 05:50:00,0.7655,0.7655,0.7652,0.7653,117900000.0
2007-12-17 05:51:00,0.7653,0.7654,0.7649,0.7649,150500001.0
2007-12-17 05:52:00,0.7649,0.7652,0.7649,0.7651,216300000.0
2007-12-17 05:53:00,0.7651,0.7651,0.765,0.765,80600000.0
2007-12-17 05:54:00,0.765,0.76515,0.76485,0.7651,61700000.0
2007-12-17 05:55:00,0.7651,0.7651,0.765,0.7651,37800000.0
2007-12-17 05:56:00,0.765,0.7651,0.76495,0.7651,68200000.0
2007-12-17 05:57:00,0.765,0.765,0.76465,0.765,10100000.0
2007-12-17 05:58:00,0.76505,0.7652,0.76465,0.76465,93700000.0
2007-12-17 05:59:00,0.76465,0.7648,0.7643,0.7647,90800000.0
2007-12-17 06:00:00,0.76465,0.7648,0.76465,0.7647,67500000.0
2007-12-17 06:01:00,0.7647,0.7649,0.7642,0.7647,259400000.0
2007-12-17 06:02:00,0.7647,0.7648,0.7646,0.7646,101600000.0
2007-12-17 06:03:00,0.7646,0.7646,0.76425,0.76435,223200002.0
2007-12-17 06:04:00,0.7644,0.7647,0.76435,0.7646,161200000.0
2007-12-17 06:05:00,0.7646,0.7646,0.7646,0.7646,22800000.0
2007-12-17 06:06:00,0.7646,0.7646,0.7646,0.7646,23700000.0
2007-12-17 06:07:00,0.7646,0.7646,0.7645,0.7646,98700000.0
2007-12-17 06:08:00,0.7646,0.7646,0.7645,0.7646,54400000.0
2007-12-17 06:09:00,0.7646,0.7646,0.76445,0.7645,55400000.0
2007-12-17 06:10:00,0.7645,0.7646,0.76445,0.7646,29000000.0
2007-12-17 06:11:00,0.7646,0.7646,0.7643,0.7643,51500000.0
2007-12-17 06:12:00,0.76445,0.7646,0.7643,0.7643,106700000.0
2007-12-17 06:13:00,0.7643,0.7644,0.7638,0.7638,443600000.0
2007-12-17 06:14:00,0.76385,0.764,0.7637,0.764,131200000.0
2007-12-17 06:15:00,0.764,0.7641,0.764,0.764,20000000.0
2007-12-17 06:16:00,0.764,0.7641,0.76385,0.76395,59700001.0
2007-12-17 06:17:00,0.76395,0.764,0.76385,0.76385,108200004.0
2007-12-17 06:18:00,0.76395,0.7642,0.76395,0.7642,66100000.0
2007-12-17 06:19:00,0.7642,0.76435,0.76415,0.76435,49300000.0
2007-12-17 06:20:00,0.76435,0.76435,0.7642,0.7642,73600000.0
2007-12-17 06:21:00,0.7642,0.7646,0.76415,0.7642,226500000.0
2007-12-17 06:22:00,0.7642,0.7643,0.7642,0.7643,168300000.0
2007-12-17 06:23:00,0.76425,0.7643,0.7641,0.7643,307300000.0
2007-12-17 06:24:00,0.7643,0.7646,0.7643,0.7646,56500000.0
2007-12-17 06:25:00,0.7646,0.7646,0.7645,0.7645,48700000.0
2007-12-17 06:26:00,0.76445,0.7645,0.76435,0.7645,88200000.0
2007-12-17 06:27:00,0.7645,0.7645,0.76445,0.76445,35800000.0
2007-12-17 06:28:00,0.7645,0.7645,0.7645,0.7645,14400000.0
2007-12-17 06:29:00,0.7645,0.7646,0.7645,0.7646,31500000.0
2007-12-17 06:30:00,0.7646,0.7646,0.7644,0.7645,63000000.0
2007-12-17 06:31:00,0.7644,0.7648,0.7644,0.76465,97600000.0
2007-12-17 06:32:00,0.76465,0.76475,0.7645,0.7645,60000000.0
2007-12-17 06:33:00,0.76445,0.7646,0.76445,0.7646,48500000.0
2007-12-17 06:34:00,0.76455,0.7646,0.7645,0.7645,10500000.0
2007-12-17 06:35:00,0.7645,0.76455,0.7645,0.76455,28200000.0
2007-12-17 06:36:00,0.7645,0.7645,0.7645,0.7645,8200000.0
2007-12-17 06:37:00,0.7645,0.7648,0.76445,0.76455,42200000.0
2007-12-17 06:38:00,0.76455,0.76455,0.76445,0.7645,12300000.0
2007-12-17 06:39:00,0.7645,0.7645,0.7643,0.7643,154700000.0
2007-12-17 06:40:00,0.76425,0.76425,0.76415,0.7642,65500000.0
2007-12-17 06:41:00,0.7642,0.7642,0.7639,0.7639,32500000.0
2007-12-17 06:42:00,0.7639,0.7644,0.7639,0.76415,77000000.0
2007-12-17 06:43:00,0.7642,0.7643,0.76415,0.76425,46000000.0
2007-12-17 06:44:00,0.7643,0.7643,0.764,0.764,87200000.0
2007-12-17 06:45:00,0.764,0.76435,0.76355,0.76385,236800001.0
2007-12-17 06:46:00,0.7638,0.76385,0.76305,0.76305,193400000.0
2007-12-17 06:47:00,0.76305,0.7631,0.76215,0.76245,478500000.0
2007-12-17 06:48:00,0.76255,0.7627,0.76145,0.7619,446900000.0
2007-12-17 06:49:00,0.7619,0.7624,0.7619,0.76225,310800000.0
2007-12-17 06:50:00,0.76225,0.7624,0.7617,0.7619,500599997.0
2007-12-17 06:51:00,0.76205,0.7621,0.76185,0.76205,336300002.0
2007-12-17 06:52:00,0.76205,0.7622,0.762,0.7622,266099999.0
2007-12-17 06:53:00,0.7622,0.7623,0.76205,0.7622,194699998.0
2007-12-17 06:54:00,0.7622,0.7623,0.76215,0.7623,213200000.0
2007-12-17 06:55:00,0.7623,0.7624,0.76195,0.762,248699998.0
2007-12-17 06:56:00,0.762,0.7621,0.7619,0.7621,184700000.0
2007-12-17 06:57:00,0.76195,0.7622,0.76195,0.7621,290500001.0
2007-12-17 06:58:00,0.7621,0.7621,0.76175,0.76175,85800000.0
2007-12-17 06:59:00,0.76175,0.76175,0.76115,0.7615,316199999.0
2007-12-17 07:00:00,0.7615,0.7615,0.76125,0.7615,334600000.0
2007-12-17 07:01:00,0.7615,0.7616,0.76135,0.7616,181400000.0
2007-12-17 07:02:00,0.7616,0.7616,0.7614,0.76145,57200000.0
2007-12-17 07:03:00,0.76155,0.762,0.76155,0.762,85500000.0
2007-12-17 07:04:00,0.762,0.7621,0.7618,0.76195,330600000.0
2007-12-17 07:05:00,0.76195,0.7622,0.7618,0.7618,135000000.0
2007-12-17 07:06:00,0.7618,0.7618,0.7617,0.76175,54400000.0
2007-12-17 07:07:00,0.76175,0.76185,0.7616,0.76185,131200000.0
2007-12-17 07:08:00,0.7618,0.76185,0.7617,0.7617,50700000.0
2007-12-17 07:09:00,0.7617,0.7618,0.76105,0.76125,126000000.0
2007-12-17 07:10:00,0.76125,0.7613,0.761,0.76105,212700000.0
2007-12-17 07:11:00,0.76105,0.76105,0.76085,0.7609,96700000.0
2007-12-17 07:12:00,0.76085,0.761,0.76085,0.76095,56800000.0
2007-12-17 07:13:00,0.76095,0.76145,0.76095,0.76135,127600000.0
2007-12-17 07:14:00,0.76135,0.76155,0.76125,0.76155,40600000.0
2007-12-17 07:15:00,0.7616,0.76165,0.7614,0.7616,44900000.0
2007-12-17 07:16:00,0.76155,0.7616,0.76145,0.76155,119800000.0
2007-12-17 07:17:00,0.7616,0.7616,0.7614,0.7616,99200000.0
2007-12-17 07:18:00,0.7616,0.7616,0.76155,0.7616,37400000.0
2007-12-17 07:19:00,0.7616,0.7622,0.7616,0.7619,176400000.0
2007-12-17 07:20:00,0.76185,0.76225,0.76185,0.762,131500000.0
2007-12-17 07:21:00,0.762,0.7621,0.762,0.7621,87200000.0
2007-12-17 07:22:00,0.76205,0.76225,0.762,0.76225,156600000.0
2007-12-17 07:23:00,0.76225,0.76225,0.7621,0.76225,62800000.0
2007-12-17 07:24:00,0.76225,0.76235,0.76215,0.7623,287300000.0
2007-12-17 07:25:00,0.76235,0.76235,0.76225,0.7623,98600000.0
2007-12-17 07:26:00,0.7623,0.7623,0.76215,0.76225,111700000.0
2007-12-17 07:27:00,0.7622,0.7623,0.76215,0.7623,99700000.0
2007-12-17 07:28:00,0.7623,0.76235,0.7623,0.76235,40800000.0
2007-12-17 07:29:00,0.76235,0.76255,0.7623,0.76245,113300000.0
2007-12-17 07:30:00,0.76245,0.7625,0.7624,0.7624,24300000.0
2007-12-17 07:31:00,0.7624,0.7625,0.7624,0.7625,43200000.0
2007-12-17 07:32:00,0.76245,0.76295,0.76245,0.76295,209700000.0
2007-12-17 07:33:00,0.76295,0.7634,0.76295,0.7632,283300000.0
2007-12-17 07:34:00,0.7632,0.7632,0.76305,0.76305,72200000.0
2007-12-17 07:35:00,0.7631,0.7631,0.76305,0.76305,2300000.0
2007-12-17 07:36:00,0.76305,0.7631,0.76275,0.7629,203900000.0
2007-12-17 07:37:00,0.7629,0.7629,0.7627,0.76275,35700000.0
2007-12-17 07:38:00,0.76265,0.7628,0.7626,0.7626,42900000.0
2007-12-17 07:39:00,0.76265,0.76265,0.7621,0.76225,75400000.0
2007-12-17 07:40:00,0.76225,0.76235,0.7621,0.7621,176200000.0
2007-12-17 07:41:00,0.76205,0.7621,0.76175,0.76185,62800000.0
2007-12-17 07:42:00,0.76185,0.76185,0.7615,0.76165,146900000.0
2007-12-17 07:43:00,0.7617,0.7617,0.76115,0.7614,184100000.0
2007-12-17 07:44:00,0.7614,0.7615,0.76135,0.7614,117600000.0
2007-12-17 07:45:00,0.7614,0.7614,0.7613,0.76135,19000000.0
2007-12-17 07:46:00,0.76135,0.7615,0.7613,0.7613,120900000.0
2007-12-17 07:47:00,0.7613,0.76155,0.7612,0.76155,30800000.0
2007-12-17 07:48:00,0.76155,0.7616,0.7615,0.76155,74400000.0
2007-12-17 07:49:00,0.76155,0.76155,0.7612,0.76135,88600000.0
2007-12-17 07:50:00,0.76135,0.7614,0.761,0.761,116600000.0
2007-12-17 07:51:00,0.761,0.76115,0.7607,0.7607,323500000.0
2007-12-17 07:52:00,0.7607,0.7611,0.7607,0.7611,79400000.0
2007-12-17 07:53:00,0.7609,0.76105,0.7609,0.76105,86600000.0
2007-12-17 07:54:00,0.76095,0.7612,0.76095,0.76105,50300000.0
2007-12-17 07:55:00,0.76105,0.7613,0.76095,0.7611,84100000.0
2007-12-17 07:56:00,0.76125,0.7615,0.761,0.7615,34100000.0
2007-12-17 07:57:00,0.7615,0.7615,0.76105,0.7611,69200000.0
2007-12-17 07:58:00,0.7611,0.76115,0.761,0.76105,95700000.0
2007-12-17 07:59:00,0.7611,0.76115,0.761,0.7611,17800000.0
2007-12-17 08:00:00,0.76105,0.7612,0.761,0.7612,135300000.0
2007-12-17 08:01:00,0.7612,0.7612,0.7609,0.76095,155500000.0
2007-12-17 08:02:00,0.761,0.761,0.7606,0.7606,140600000.0
2007-12-17 08:03:00,0.7606,0.7607,0.76055,0.7607,86500000.0
2007-12-17 08:04:00,0.7607,0.7607,0.7601,0.7604,230100000.0
2007-12-17 08:05:00,0.7604,0.76055,0.76015,0.7605,109899999.0
2007-12-17 08:06:00,0.7605,0.7606,0.7604,0.76055,82800000.0
2007-12-17 08:07:00,0.7606,0.7606,0.7605,0.7605,29800000.0
2007-12-17 08:08:00,0.7606,0.7607,0.7605,0.7607,75700000.0
2007-12-17 08:09:00,0.7607,0.7608,0.7603,0.76045,195700000.0
2007-12-17 08:10:00,0.76045,0.76055,0.76035,0.76035,73600000.0
2007-12-17 08:11:00,0.76035,0.76035,0.76005,0.7602,93400000.0
2007-12-17 08:12:00,0.76015,0.7603,0.76015,0.76015,85100000.0
2007-12-17 08:13:00,0.76015,0.7602,0.7601,0.76015,40800000.0
2007-12-17 08:14:00,0.7602,0.76055,0.76015,0.76055,77300000.0
2007-12-17 08:15:00,0.76055,0.7606,0.7603,0.7604,108800000.0
2007-12-17 08:16:00,0.7603,0.7603,0.75985,0.76005,275399999.0
2007-12-17 08:17:00,0.76005,0.7602,0.76005,0.7601,107000000.0
2007-12-17 08:18:00,0.7601,0.7603,0.76005,0.76025,110500000.0
2007-12-17 08:19:00,0.7603,0.76045,0.76015,0.76015,45100000.0
2007-12-17 08:20:00,0.76015,0.76015,0.76005,0.76005,51700000.0
2007-12-17 08:21:00,0.7601,0.7602,0.76005,0.7602,30000000.0
2007-12-17 08:22:00,0.7602,0.7602,0.7598,0.76,67200000.0
2007-12-17 08:23:00,0.76,0.7602,0.7598,0.76,260400000.0
2007-12-17 08:24:00,0.7601,0.7603,0.7601,0.7602,218800000.0
2007-12-17 08:25:00,0.7602,0.7604,0.7602,0.7602,170900000.0
2007-12-17 08:26:00,0.7602,0.7604,0.7602,0.7604,124400000.0
2007-12-17 08:27:00,0.7604,0.7607,0.7604,0.7606,331200000.0
2007-12-17 08:28:00,0.7606,0.7607,0.76045,0.7607,370199999.0
2007-12-17 08:29:00,0.7607,0.7608,0.76055,0.7606,93600000.0
2007-12-17 08:30:00,0.7606,0.7606,0.7606,0.7606,27200000.0
2007-12-17 08:31:00,0.7606,0.7606,0.76055,0.7606,102400000.0
2007-12-17 08:32:00,0.76055,0.7606,0.76005,0.7603,166300000.0
2007-12-17 08:33:00,0.7603,0.7605,0.7603,0.76045,181300000.0
2007-12-17 08:34:00,0.7604,0.7605,0.76025,0.76045,243300000.0
2007-12-17 08:35:00,0.7604,0.7604,0.7602,0.7603,133100000.0
2007-12-17 08:36:00,0.7603,0.7603,0.7603,0.7603,17200000.0
2007-12-17 08:37:00,0.7603,0.7606,0.7603,0.7606,73700000.0
2007-12-17 08:38:00,0.7606,0.7606,0.76045,0.7606,144800000.0
2007-12-17 08:39:00,0.7605,0.7606,0.76045,0.7606,83700000.0
2007-12-17 08:40:00,0.7606,0.7606,0.7606,0.7606,3200000.0
2007-12-17 08:41:00,0.7605,0.7606,0.7605,0.7606,4000000.0
2007-12-17 08:42:00,0.7606,0.7606,0.76025,0.7603,338700000.0
2007-12-17 08:43:00,0.7603,0.7604,0.7603,0.7603,33700000.0
2007-12-17 08:44:00,0.7603,0.7604,0.76015,0.76015,117200000.0
2007-12-17 08:45:00,0.76015,0.7604,0.76015,0.7604,95900000.0
2007-12-17 08:46:00,0.7604,0.7604,0.76025,0.76025,37000000.0
2007-12-17 08:47:00,0.76035,0.76035,0.75995,0.75995,97900000.0
2007-12-17 08:48:00,0.7598,0.76,0.7598,0.76,36800000.0
2007-12-17 08:49:00,0.75995,0.7601,0.7598,0.7598,213199998.0
2007-12-17 08:50:00,0.7598,0.7598,0.75965,0.7597,56000000.0
2007-12-17 08:51:00,0.75965,0.7597,0.7596,0.75965,112500000.0
2007-12-17 08:52:00,0.75965,0.7598,0.75965,0.7598,69600000.0
2007-12-17 08:53:00,0.7598,0.7598,0.7598,0.7598,24000000.0
2007-12-17 08:54:00,0.7597,0.76,0.7597,0.7598,58500000.0
2007-12-17 08:55:00,0.7598,0.76,0.7596,0.75975,144800000.0
2007-12-17 08:56:00,0.7598,0.7598,0.75955,0.7596,255400000.0
2007-12-17 08:57:00,0.75955,0.7596,0.75945,0.7596,171899996.0
2007-12-17 08:58:00,0.7596,0.75995,0.7595,0.7595,33000000.0
2007-12-17 08:59:00,0.7595,0.7596,0.7595,0.7596,29600000.0
2007-12-17 09:00:00,0.7596,0.75965,0.75955,0.7596,69600000.0
2007-12-17 09:01:00,0.7596,0.7596,0.75945,0.75945,64800000.0
2007-12-17 09:02:00,0.7595,0.75955,0.7595,0.75955,33600000.0
2007-12-17 09:03:00,0.75955,0.75955,0.7591,0.7591,70400000.0
2007-12-17 09:04:00,0.7591,0.7602,0.7591,0.75995,165600000.0
2007-12-17 09:05:00,0.76,0.7606,0.76,0.7606,155100000.0
2007-12-17 09:06:00,0.76055,0.7608,0.76045,0.7607,140700000.0
2007-12-17 09:07:00,0.7607,0.7607,0.7606,0.7606,12800000.0
2007-12-17 09:08:00,0.76065,0.7612,0.7606,0.7612,195200001.0
2007-12-17 09:09:00,0.7612,0.76135,0.7611,0.7611,189600000.0
2007-12-17 09:10:00,0.7611,0.7613,0.7611,0.7613,35200000.0
2007-12-17 09:11:00,0.7613,0.76145,0.7613,0.76145,33600000.0
2007-12-17 09:12:00,0.76145,0.76155,0.7609,0.7612,191700000.0
2007-12-17 09:13:00,0.7612,0.76135,0.76085,0.7611,236800000.0
2007-12-17 09:14:00,0.7611,0.76115,0.76095,0.761,205500000.0
2007-12-17 09:15:00,0.761,0.761,0.7608,0.761,138400000.0
2007-12-17 09:16:00,0.761,0.761,0.7608,0.7608,40000000.0
2007-12-17 09:17:00,0.7609,0.76115,0.7609,0.76105,30400000.0
2007-12-17 09:18:00,0.761,0.76105,0.76095,0.761,57600000.0
2007-12-17 09:19:00,0.761,0.76105,0.76095,0.76105,77900000.0
2007-12-17 09:20:00,0.76095,0.76115,0.76095,0.761,67300000.0
2007-12-17 09:21:00,0.761,0.7612,0.761,0.76115,99200000.0
2007-12-17 09:22:00,0.761,0.76115,0.761,0.761,62100000.0
2007-12-17 09:23:00,0.76115,0.7614,0.76115,0.7614,44000000.0
2007-12-17 09:24:00,0.7614,0.7614,0.7613,0.7613,40500000.0
2007-12-17 09:25:00,0.7613,0.7618,0.76125,0.76165,231800000.0
2007-12-17 09:26:00,0.7618,0.7618,0.7618,0.7618,28000000.0
2007-12-17 09:27:00,0.7618,0.7618,0.76165,0.76165,66400000.0
2007-12-17 09:28:00,0.76175,0.7619,0.7616,0.7616,121600000.0
2007-12-17 09:29:00,0.7616,0.7616,0.76145,0.7616,39200000.0
2007-12-17 09:30:00,0.7616,0.7617,0.76145,0.7617,37600000.0
2007-12-17 09:31:00,0.7617,0.7617,0.7614,0.76145,31900000.0
2007-12-17 09:32:00,0.76155,0.7617,0.76155,0.7617,51200000.0
2007-12-17 09:33:00,0.7616,0.7617,0.7612,0.7612,94200000.0
2007-12-17 09:34:00,0.7612,0.7615,0.761,0.761,132800000.0
2007-12-17 09:35:00,0.76125,0.76125,0.76085,0.76125,30200000.0
2007-12-17 09:36:00,0.76125,0.7613,0.7609,0.76125,328000000.0
2007-12-17 09:37:00,0.76125,0.7614,0.7612,0.7613,110400000.0
2007-12-17 09:38:00,0.7613,0.7613,0.7612,0.7612,52800000.0
2007-12-17 09:39:00,0.7613,0.7614,0.76115,0.76135,85600000.0
2007-12-17 09:40:00,0.76135,0.76135,0.76135,0.76135,9600000.0
2007-12-17 09:41:00,0.7613,0.7619,0.7613,0.7614,51900000.0
2007-12-17 09:42:00,0.7613,0.7618,0.76115,0.76145,210600000.0
2007-12-17 09:43:00,0.7615,0.7618,0.7615,0.7618,136000000.0
2007-12-17 09:44:00,0.7617,0.7618,0.7617,0.7618,49600000.0
2007-12-17 09:45:00,0.7618,0.7618,0.7615,0.7615,36000000.0
2007-12-17 09:46:00,0.7614,0.7617,0.76135,0.7617,173600000.0
2007-12-17 09:47:00,0.7617,0.7619,0.7616,0.7616,128800000.0
2007-12-17 09:48:00,0.7616,0.7616,0.7613,0.7614,121600000.0
2007-12-17 09:49:00,0.7613,0.7613,0.7613,0.7613,36000000.0
2007-12-17 09:50:00,0.7614,0.7614,0.76075,0.7609,241000000.0
2007-12-17 09:51:00,0.7609,0.7609,0.76015,0.7608,327700000.0
2007-12-17 09:52:00,0.7607,0.76115,0.7607,0.76105,156500000.0
2007-12-17 09:53:00,0.76105,0.7611,0.76095,0.76095,35200000.0
2007-12-17 09:54:00,0.7609,0.7611,0.7609,0.761,155800000.0
2007-12-17 09:55:00,0.7611,0.76125,0.7611,0.76125,28400000.0
2007-12-17 09:56:00,0.7611,0.76125,0.76105,0.76105,84900000.0
2007-12-17 09:57:00,0.7609,0.76105,0.76075,0.761,130700000.0
2007-12-17 09:58:00,0.7611,0.7611,0.7611,0.7611,2400000.0
2007-12-17 09:59:00,0.7611,0.7611,0.7611,0.7611,6400000.0
2007-12-17 10:00:00,0.7611,0.7612,0.7609,0.761,261000000.0
2007-12-17 10:01:00,0.761,0.7611,0.7608,0.761,130400000.0
2007-12-17 10:02:00,0.7609,0.7611,0.7607,0.7608,85800000.0
2007-12-17 10:03:00,0.76075,0.7608,0.7607,0.7608,110100000.0
2007-12-17 10:04:00,0.7608,0.7608,0.7607,0.7607,86200000.0
2007-12-17 10:05:00,0.7607,0.7607,0.7598,0.7601,317900000.0
2007-12-17 10:06:00,0.7601,0.7603,0.7596,0.75965,158800000.0
2007-12-17 10:07:00,0.75965,0.7603,0.75965,0.76005,194700000.0
2007-12-17 10:08:00,0.76005,0.76045,0.7599,0.7601,108800000.0
2007-12-17 10:09:00,0.7601,0.76045,0.7601,0.76045,76800000.0
2007-12-17 10:10:00,0.76045,0.76045,0.7595,0.7595,181800000.0
2007-12-17 10:11:00,0.75975,0.7603,0.75925,0.75945,524200001.0
2007-12-17 10:12:00,0.75945,0.7597,0.75945,0.7596,263900000.0
2007-12-17 10:13:00,0.7595,0.7595,0.7594,0.7594,140000000.0
2007-12-17 10:14:00,0.75945,0.7596,0.7594,0.7595,245900000.0
2007-12-17 10:15:00,0.7595,0.7595,0.75935,0.75945,132600000.0
2007-12-17 10:16:00,0.75945,0.75955,0.75945,0.75955,57200000.0
2007-12-17 10:17:00,0.75945,0.75965,0.75945,0.7595,180000000.0
2007-12-17 10:18:00,0.7596,0.7598,0.7593,0.7598,189800000.0
2007-12-17 10:19:00,0.7598,0.7604,0.7598,0.76,306200000.0
2007-12-17 10:20:00,0.7601,0.7603,0.76,0.76,56400000.0
2007-12-17 10:21:00,0.7601,0.7601,0.75995,0.7601,52800000.0
2007-12-17 10:22:00,0.75995,0.7602,0.75995,0.7602,68000000.0
2007-12-17 10:23:00,0.7602,0.7602,0.7601,0.7601,24000000.0
2007-12-17 10:24:00,0.76,0.7602,0.7599,0.7602,128100000.0
2007-12-17 10:25:00,0.7602,0.7602,0.76005,0.76005,25800000.0
2007-12-17 10:26:00,0.7601,0.7601,0.76,0.76,23200000.0
2007-12-17 10:27:00,0.7601,0.7606,0.7601,0.7604,97600000.0
2007-12-17 10:28:00,0.7606,0.7609,0.75995,0.75995,317600000.0
2007-12-17 10:29:00,0.75995,0.76,0.7596,0.76,268300000.0
2007-12-17 10:30:00,0.76,0.7602,0.7598,0.76,298400000.0
2007-12-17 10:31:00,0.76,0.7603,0.7599,0.7602,258700000.0
2007-12-17 10:32:00,0.7602,0.7602,0.7601,0.7602,67200000.0
2007-12-17 10:33:00,0.7602,0.7602,0.76,0.7601,112100000.0
2007-12-17 10:34:00,0.76005,0.76015,0.76005,0.76015,32200000.0
2007-12-17 10:35:00,0.76015,0.7602,0.7601,0.7601,81600000.0
2007-12-17 10:36:00,0.7601,0.7601,0.7601,0.7601,6000000.0
2007-12-17 10:37:00,0.75995,0.76025,0.75995,0.7601,63000000.0
2007-12-17 10:38:00,0.76005,0.7601,0.76005,0.7601,40300000.0
2007-12-17 10:39:00,0.7601,0.7601,0.7601,0.7601,28000000.0
2007-12-17 10:40:00,0.7601,0.7601,0.7601,0.7601,24000000.0
2007-12-17 10:41:00,0.7601,0.7601,0.7601,0.7601,9600000.0
2007-12-17 10:42:00,0.7601,0.76035,0.7601,0.76035,26600000.0
2007-12-17 10:43:00,0.76035,0.7605,0.7601,0.7605,132200000.0
2007-12-17 10:44:00,0.7605,0.7609,0.7605,0.7609,70400000.0
2007-12-17 10:45:00,0.7609,0.7609,0.76055,0.7606,58400000.0
2007-12-17 10:46:00,0.7606,0.7606,0.7606,0.7606,76800000.0
2007-12-17 10:47:00,0.7606,0.7606,0.76055,0.76055,35200000.0
2007-12-17 10:48:00,0.76055,0.7606,0.76055,0.7606,38400000.0
2007-12-17 10:49:00,0.7606,0.7606,0.76005,0.7602,155200000.0
2007-12-17 10:50:00,0.76025,0.76025,0.7602,0.7602,37600000.0
2007-12-17 10:51:00,0.7602,0.7604,0.76,0.76,274800000.0
2007-12-17 10:52:00,0.76005,0.7603,0.76005,0.7603,144900000.0
2007-12-17 10:53:00,0.76025,0.7603,0.7602,0.7603,153400000.0
2007-12-17 10:54:00,0.7603,0.7606,0.76025,0.7606,164900000.0
2007-12-17 10:55:00,0.76055,0.7607,0.7605,0.7605,168500000.0
2007-12-17 10:56:00,0.7605,0.7605,0.7604,0.7604,64000000.0
2007-12-17 10:57:00,0.7604,0.7605,0.7604,0.7605,180800000.0
2007-12-17 10:58:00,0.7604,0.7604,0.7604,0.7604,118400000.0
2007-12-17 10:59:00,0.7604,0.7604,0.7602,0.7603,180300000.0
2007-12-17 11:00:00,0.7603,0.7603,0.75955,0.7597,227100000.0
2007-12-17 11:01:00,0.7597,0.76,0.7597,0.75995,129500000.0
2007-12-17 11:02:00,0.76,0.76,0.75945,0.75975,118000000.0
2007-12-17 11:03:00,0.75975,0.7598,0.7595,0.7595,561100000.0
2007-12-17 11:04:00,0.7595,0.7598,0.7595,0.7596,272799999.0
2007-12-17 11:05:00,0.7596,0.7596,0.7591,0.75945,153700000.0
2007-12-17 11:06:00,0.75945,0.7596,0.7588,0.7589,229000000.0
2007-12-17 11:07:00,0.759,0.7591,0.7584,0.7584,200800000.0
2007-12-17 11:08:00,0.7583,0.75855,0.758,0.7581,359800000.0
2007-12-17 11:09:00,0.75805,0.7589,0.75805,0.75865,476100000.0
2007-12-17 11:10:00,0.7587,0.7589,0.7587,0.7587,459300000.0
2007-12-17 11:11:00,0.7587,0.7589,0.7587,0.7589,172000000.0
2007-12-17 11:12:00,0.7588,0.7592,0.7588,0.75905,413300000.0
2007-12-17 11:13:00,0.7591,0.7592,0.7591,0.7591,59200000.0
2007-12-17 11:14:00,0.7591,0.7591,0.7588,0.7588,253000000.0
2007-12-17 11:15:00,0.7588,0.759,0.7588,0.75885,129300000.0
2007-12-17 11:16:00,0.7589,0.759,0.75875,0.7588,124000000.0
2007-12-17 11:17:00,0.7588,0.7588,0.7584,0.7588,175200000.0
2007-12-17 11:18:00,0.7587,0.759,0.75855,0.75885,241199999.0
2007-12-17 11:19:00,0.75885,0.759,0.7588,0.7588,153500000.0
2007-12-17 11:20:00,0.75885,0.759,0.75885,0.75895,94800000.0
2007-12-17 11:21:00,0.7591,0.7592,0.75905,0.7592,47300000.0
2007-12-17 11:22:00,0.759,0.7591,0.759,0.7591,45200001.0
2007-12-17 11:23:00,0.7591,0.7593,0.7591,0.7593,88800000.0
2007-12-17 11:24:00,0.75915,0.7593,0.75905,0.75915,303500000.0
2007-12-17 11:25:00,0.75905,0.7596,0.75905,0.7595,182800000.0
2007-12-17 11:26:00,0.7595,0.7595,0.7594,0.7594,107200000.0
2007-12-17 11:27:00,0.7594,0.7594,0.7593,0.7594,188700000.0
2007-12-17 11:28:00,0.7595,0.7596,0.7595,0.7596,145600000.0
2007-12-17 11:29:00,0.7596,0.7597,0.7592,0.7593,279200000.0
2007-12-17 11:30:00,0.7593,0.7593,0.75855,0.75855,71200000.0
2007-12-17 11:31:00,0.75855,0.7592,0.7585,0.759,446900000.0
2007-12-17 11:32:00,0.7589,0.759,0.75865,0.75885,130600000.0
2007-12-17 11:33:00,0.7588,0.75905,0.7586,0.75885,60100000.0
2007-12-17 11:34:00,0.75885,0.7589,0.75885,0.7589,40800000.0
2007-12-17 11:35:00,0.7587,0.7589,0.7587,0.75885,149200001.0
2007-12-17 11:36:00,0.75885,0.7589,0.75865,0.7588,238400000.0
2007-12-17 11:37:00,0.7588,0.7588,0.75825,0.7585,421600000.0
2007-12-17 11:38:00,0.75845,0.7585,0.758,0.7581,351900000.0
2007-12-17 11:39:00,0.7581,0.7582,0.75795,0.75805,263300000.0
2007-12-17 11:40:00,0.7581,0.7582,0.7579,0.7579,266200000.0
2007-12-17 11:41:00,0.75805,0.7581,0.75795,0.758,181800000.0
2007-12-17 11:42:00,0.758,0.7582,0.758,0.7581,284000000.0
2007-12-17 11:43:00,0.7582,0.7582,0.7581,0.7581,149700000.0
2007-12-17 11:44:00,0.7581,0.7582,0.7581,0.7581,72800000.0
2007-12-17 11:45:00,0.7581,0.7583,0.75805,0.7582,201600000.0
2007-12-17 11:46:00,0.7581,0.7581,0.7581,0.7581,64800000.0
2007-12-17 11:47:00,0.7581,0.75815,0.75775,0.7579,392300001.0
2007-12-17 11:48:00,0.75785,0.7582,0.7578,0.758,479400000.0
2007-12-17 11:49:00,0.7581,0.7581,0.75795,0.7581,144600000.0
2007-12-17 11:50:00,0.7581,0.7581,0.75785,0.758,103900000.0
2007-12-17 11:51:00,0.75785,0.758,0.7578,0.7578,92000000.0
2007-12-17 11:52:00,0.7578,0.7579,0.7574,0.7575,313900000.0
2007-12-17 11:53:00,0.7575,0.7575,0.7573,0.7574,169400000.0
2007-12-17 11:54:00,0.75725,0.75725,0.756,0.7565,674599999.0
2007-12-17 11:55:00,0.7565,0.7568,0.75635,0.75665,437800000.0
2007-12-17 11:56:00,0.75665,0.75685,0.75665,0.75685,119000000.0
2007-12-17 11:57:00,0.75685,0.7573,0.75685,0.7573,167200000.0
2007-12-17 11:58:00,0.7573,0.7573,0.757,0.75715,92299999.0
2007-12-17 11:59:00,0.75715,0.75735,0.75715,0.75735,118899998.0
2007-12-17 12:00:00,0.75735,0.75755,0.75695,0.75735,382100001.0
2007-12-17 12:01:00,0.75735,0.75735,0.75725,0.75725,110400000.0
2007-12-17 12:02:00,0.75725,0.75725,0.75685,0.75685,171900000.0
2007-12-17 12:03:00,0.75685,0.75685,0.75675,0.7568,55700000.0
2007-12-17 12:04:00,0.7568,0.75705,0.75675,0.75685,176800000.0
2007-12-17 12:05:00,0.75685,0.75725,0.75685,0.75695,222300000.0
2007-12-17 12:06:00,0.75695,0.75705,0.75685,0.75705,234400000.0
2007-12-17 12:07:00,0.75705,0.7571,0.75695,0.7571,118400000.0
2007-12-17 12:08:00,0.7571,0.75725,0.757,0.7571,13500000.0
2007-12-17 12:09:00,0.7572,0.75725,0.7571,0.7571,11600000.0
2007-12-17 12:10:00,0.7571,0.7576,0.7571,0.7574,41600000.0
2007-12-17 12:11:00,0.7572,0.7574,0.75695,0.75695,102400000.0
2007-12-17 12:12:00,0.75705,0.75705,0.7567,0.75685,305300002.0
2007-12-17 12:13:00,0.75685,0.75695,0.75675,0.7569,335599990.0
2007-12-17 12:14:00,0.7569,0.75695,0.75685,0.75685,57300000.0
2007-12-17 12:15:00,0.7569,0.757,0.75685,0.7569,39600000.0
2007-12-17 12:16:00,0.7569,0.757,0.7569,0.7569,40800000.0
2007-12-17 12:17:00,0.7569,0.75695,0.75685,0.75695,65200000.0
2007-12-17 12:18:00,0.75695,0.75695,0.75685,0.75695,70600000.0
2007-12-17 12:19:00,0.75695,0.757,0.75685,0.757,50000000.0
2007-12-17 12:20:00,0.7569,0.757,0.75685,0.757,31000000.0
2007-12-17 12:21:00,0.757,0.757,0.75685,0.757,34400000.0
2007-12-17 12:22:00,0.757,0.7575,0.75685,0.75685,163200000.0
2007-12-17 12:23:00,0.75685,0.7575,0.75685,0.7575,157999998.0
2007-12-17 12:24:00,0.7575,0.7575,0.75695,0.75705,186900000.0
2007-12-17 12:25:00,0.75705,0.75715,0.75685,0.75685,118400000.0
2007-12-17 12:26:00,0.75685,0.75685,0.75665,0.75665,61500000.0
2007-12-17 12:27:00,0.75685,0.75685,0.7562,0.75635,114900000.0
2007-12-17 12:28:00,0.75635,0.7564,0.7563,0.7563,67300000.0
2007-12-17 12:29:00,0.7563,0.75635,0.75625,0.75625,168500001.0
2007-12-17 12:30:00,0.75635,0.75635,0.75625,0.75625,63500000.0
2007-12-17 12:31:00,0.75615,0.7563,0.7561,0.7563,41700000.0
2007-12-17 12:32:00,0.7564,0.7564,0.7564,0.7564,24800000.0
2007-12-17 12:33:00,0.7564,0.7564,0.7564,0.7564,14400000.0
2007-12-17 12:34:00,0.7564,0.7564,0.75625,0.7563,62400000.0
2007-12-17 12:35:00,0.7563,0.7563,0.7562,0.7563,5600000.0
2007-12-17 12:36:00,0.7562,0.75625,0.7562,0.75625,33200000.0
2007-12-17 12:37:00,0.7562,0.7563,0.7562,0.7563,73800001.0
2007-12-17 12:38:00,0.7563,0.7563,0.75625,0.7563,24800000.0
2007-12-17 12:39:00,0.7563,0.7564,0.7563,0.7564,33600000.0
2007-12-17 12:40:00,0.7564,0.7568,0.7564,0.7568,122800000.0
2007-12-17 12:41:00,0.75675,0.7568,0.7567,0.7568,48700000.0
2007-12-17 12:42:00,0.7568,0.7568,0.75665,0.7568,53800000.0
2007-12-17 12:43:00,0.75675,0.75695,0.7567,0.75695,61100000.0
2007-12-17 12:44:00,0.75685,0.75725,0.75685,0.75725,210700000.0
2007-12-17 12:45:00,0.75725,0.7575,0.75715,0.7574,122400000.0
2007-12-17 12:46:00,0.7574,0.7574,0.7574,0.7574,14500000.0
2007-12-17 12:47:00,0.7574,0.75755,0.75705,0.75745,404600001.0
2007-12-17 12:48:00,0.75745,0.75745,0.75705,0.75745,273600000.0
2007-12-17 12:49:00,0.75745,0.75755,0.75735,0.75745,289600000.0
2007-12-17 12:50:00,0.75745,0.75755,0.75725,0.75725,182199997.0
2007-12-17 12:51:00,0.75735,0.75735,0.75695,0.75705,234000000.0
2007-12-17 12:52:00,0.75705,0.75705,0.75665,0.75665,240799999.0
2007-12-17 12:53:00,0.75665,0.75665,0.75645,0.75655,320800000.0
2007-12-17 12:54:00,0.75655,0.75675,0.75645,0.75645,409599998.0
2007-12-17 12:55:00,0.75645,0.7568,0.75645,0.7566,103899998.0
2007-12-17 12:56:00,0.7566,0.7566,0.75635,0.75645,112400000.0
2007-12-17 12:57:00,0.75645,0.75645,0.7563,0.75635,196799999.0
2007-12-17 12:58:00,0.75645,0.75645,0.75635,0.75645,130000000.0
2007-12-17 12:59:00,0.75645,0.75645,0.75625,0.75635,142300000.0
2007-12-17 13:00:00,0.75635,0.7564,0.75635,0.75635,56000000.0
2007-12-17 13:01:00,0.75635,0.75645,0.7563,0.75635,142000000.0
2007-12-17 13:02:00,0.75635,0.75645,0.75635,0.75635,164500000.0
2007-12-17 13:03:00,0.75645,0.75675,0.75645,0.75665,212400001.0
2007-12-17 13:04:00,0.75665,0.75695,0.75665,0.75695,309999999.0
2007-12-17 13:05:00,0.75695,0.75695,0.75675,0.75675,187200000.0
2007-12-17 13:06:00,0.75675,0.7568,0.7567,0.75675,59400000.0
2007-12-17 13:07:00,0.75675,0.7569,0.75675,0.7569,148800000.0
2007-12-17 13:08:00,0.7569,0.7569,0.75675,0.7569,96800000.0
2007-12-17 13:09:00,0.7569,0.7569,0.75675,0.7569,152800000.0
2007-12-17 13:10:00,0.7569,0.7569,0.75685,0.75685,64800000.0
2007-12-17 13:11:00,0.75685,0.757,0.75685,0.757,34400000.0
2007-12-17 13:12:00,0.757,0.757,0.75685,0.75685,48800000.0
2007-12-17 13:13:00,0.75685,0.7571,0.75685,0.7571,56000000.0
2007-12-17 13:14:00,0.75705,0.7574,0.75705,0.7573,166700000.0
2007-12-17 13:15:00,0.7573,0.7573,0.75695,0.75705,338400000.0
2007-12-17 13:16:00,0.75705,0.7571,0.75695,0.7571,93300000.0
2007-12-17 13:17:00,0.7571,0.7571,0.75705,0.7571,15200000.0
2007-12-17 13:18:00,0.7571,0.7571,0.7571,0.7571,9600000.0
2007-12-17 13:19:00,0.7571,0.7571,0.75695,0.7571,86500001.0
2007-12-17 13:20:00,0.7573,0.7574,0.75715,0.7574,93800000.0
2007-12-17 13:21:00,0.7574,0.7574,0.7572,0.7572,93500000.0
2007-12-17 13:22:00,0.75725,0.7573,0.75725,0.75725,35800000.0
2007-12-17 13:23:00,0.75725,0.75725,0.757,0.757,98600000.0
2007-12-17 13:24:00,0.757,0.757,0.75605,0.75645,130800000.0
2007-12-17 13:25:00,0.75645,0.75665,0.75615,0.75655,120100000.0
2007-12-17 13:26:00,0.75655,0.7571,0.75655,0.75705,225600000.0
2007-12-17 13:27:00,0.75705,0.75715,0.75705,0.75715,30600000.0
2007-12-17 13:28:00,0.75715,0.75715,0.7571,0.7571,5400000.0
2007-12-17 13:29:00,0.7571,0.7572,0.7571,0.75715,14400000.0
2007-12-17 13:30:00,0.75715,0.75715,0.75715,0.75715,15600000.0
2007-12-17 13:31:00,0.75715,0.75725,0.75715,0.7572,106000000.0
2007-12-17 13:32:00,0.75725,0.75795,0.7572,0.75775,365800000.0
2007-12-17 13:33:00,0.75785,0.75795,0.75755,0.75795,243800000.0
2007-12-17 13:34:00,0.75795,0.75795,0.75745,0.75755,362600001.0
2007-12-17 13:35:00,0.75765,0.75805,0.75765,0.75805,202100000.0
2007-12-17 13:36:00,0.75805,0.75825,0.75795,0.75825,180800000.0
2007-12-17 13:37:00,0.75825,0.75825,0.758,0.758,85200000.0
2007-12-17 13:38:00,0.758,0.75825,0.75795,0.75815,1406499981.0
2007-12-17 13:39:00,0.75815,0.75855,0.75795,0.7584,452699996.0
2007-12-17 13:40:00,0.75845,0.7585,0.75835,0.7585,76800000.0
2007-12-17 13:41:00,0.7585,0.7585,0.7585,0.7585,8100000.0
2007-12-17 13:42:00,0.7585,0.7585,0.7584,0.7585,79100000.0
2007-12-17 13:43:00,0.7585,0.7585,0.75845,0.7585,37000000.0
2007-12-17 13:44:00,0.7585,0.7585,0.75805,0.75805,127800000.0
2007-12-17 13:45:00,0.75835,0.75835,0.75815,0.75815,52400000.0
2007-12-17 13:46:00,0.7582,0.75835,0.75815,0.75825,48000000.0
2007-12-17 13:47:00,0.75825,0.7583,0.75815,0.75815,82400000.0
2007-12-17 13:48:00,0.75815,0.7583,0.75815,0.7583,144200000.0
2007-12-17 13:49:00,0.7583,0.7583,0.75815,0.75815,99200000.0
2007-12-17 13:50:00,0.75815,0.75815,0.75785,0.75795,117600000.0
2007-12-17 13:51:00,0.75795,0.7586,0.75795,0.75845,390099996.0
2007-12-17 13:52:00,0.75835,0.75865,0.7581,0.75815,205899996.0
2007-12-17 13:53:00,0.7581,0.75825,0.75805,0.75815,207400001.0
2007-12-17 13:54:00,0.75815,0.7585,0.75815,0.7582,106800000.0
2007-12-17 13:55:00,0.7582,0.7585,0.75805,0.75815,191900000.0
2007-12-17 13:56:00,0.75815,0.7582,0.75805,0.7582,124300000.0
2007-12-17 13:57:00,0.7582,0.7582,0.75815,0.75815,52100000.0
2007-12-17 13:58:00,0.75815,0.75815,0.75805,0.75805,50300000.0
2007-12-17 13:59:00,0.75795,0.7582,0.75795,0.75805,61099999.0
2007-12-17 14:00:00,0.7582,0.7582,0.75805,0.7582,65300000.0
2007-12-17 14:01:00,0.7582,0.75825,0.758,0.75825,69800000.0
2007-12-17 14:02:00,0.75825,0.7584,0.75825,0.7584,29000000.0
2007-12-17 14:03:00,0.7584,0.7584,0.7582,0.75835,46000000.0
2007-12-17 14:04:00,0.75835,0.75895,0.75835,0.75895,130200000.0
2007-12-17 14:05:00,0.75895,0.7595,0.75875,0.75905,718899994.0
2007-12-17 14:06:00,0.75895,0.75935,0.75875,0.75895,175300000.0
2007-12-17 14:07:00,0.75895,0.75915,0.75885,0.7591,145400000.0
2007-12-17 14:08:00,0.7591,0.75955,0.7591,0.75945,33000000.0
2007-12-17 14:09:00,0.75945,0.75965,0.75895,0.75895,251200000.0
2007-12-17 14:10:00,0.75885,0.75885,0.75845,0.75865,216400000.0
2007-12-17 14:11:00,0.75865,0.75865,0.75855,0.75855,104999999.0
2007-12-17 14:12:00,0.7585,0.75855,0.7585,0.7585,27900001.0
2007-12-17 14:13:00,0.75855,0.75855,0.7585,0.75855,9900000.0
2007-12-17 14:14:00,0.7586,0.7586,0.75855,0.75855,65200000.0
2007-12-17 14:15:00,0.7585,0.75855,0.75815,0.75815,104400000.0
2007-12-17 14:16:00,0.75815,0.75825,0.75805,0.75805,206000000.0
2007-12-17 14:17:00,0.75805,0.75815,0.75795,0.75815,235999999.0
2007-12-17 14:18:00,0.75815,0.75815,0.758,0.7581,36300000.0
2007-12-17 14:19:00,0.758,0.7581,0.75795,0.758,263499998.0
2007-12-17 14:20:00,0.75805,0.75805,0.75755,0.75775,483300001.0
2007-12-17 14:21:00,0.75785,0.75815,0.75755,0.75775,776000005.0
2007-12-17 14:22:00,0.7577,0.75775,0.7577,0.7577,128100000.0
2007-12-17 14:23:00,0.75775,0.75775,0.75755,0.75765,171800000.0
2007-12-17 14:24:00,0.75765,0.75765,0.75745,0.75745,58400000.0
2007-12-17 14:25:00,0.75745,0.7576,0.75735,0.7576,258100000.0
2007-12-17 14:26:00,0.75765,0.75765,0.75745,0.7575,148600000.0
2007-12-17 14:27:00,0.7575,0.75755,0.75745,0.7575,117600000.0
2007-12-17 14:28:00,0.7575,0.7575,0.7574,0.75745,48400000.0
2007-12-17 14:29:00,0.75745,0.75765,0.75725,0.75765,258899999.0
2007-12-17 14:30:00,0.75765,0.7577,0.7573,0.7573,274199997.0
2007-12-17 14:31:00,0.75735,0.7578,0.75725,0.7573,252299996.0
2007-12-17 14:32:00,0.75735,0.7574,0.75695,0.757,125600000.0
2007-12-17 14:33:00,0.757,0.757,0.7562,0.75655,748500001.0
2007-12-17 14:34:00,0.75665,0.75675,0.75635,0.75645,255700000.0
2007-12-17 14:35:00,0.75645,0.75645,0.75615,0.75625,541199997.0
2007-12-17 14:36:00,0.75625,0.7563,0.75625,0.7563,24600000.0
2007-12-17 14:37:00,0.7563,0.7563,0.7563,0.7563,27200000.0
2007-12-17 14:38:00,0.7563,0.7563,0.75595,0.75625,83200000.0
2007-12-17 14:39:00,0.75625,0.7565,0.756,0.7565,224200000.0
2007-12-17 14:40:00,0.7565,0.7566,0.75625,0.75655,377200000.0
2007-12-17 14:41:00,0.75655,0.75665,0.75655,0.75655,174400000.0
2007-12-17 14:42:00,0.75655,0.75665,0.7564,0.75655,222799999.0
2007-12-17 14:43:00,0.7565,0.7565,0.7564,0.7565,132800000.0
2007-12-17 14:44:00,0.7565,0.7565,0.75635,0.7565,52300000.0
2007-12-17 14:45:00,0.7565,0.7565,0.75645,0.75645,52000000.0
2007-12-17 14:46:00,0.7565,0.75655,0.75645,0.7565,132700000.0
2007-12-17 14:47:00,0.7565,0.7565,0.75635,0.75635,93800000.0
2007-12-17 14:48:00,0.75635,0.75645,0.75605,0.75615,856099999.0
2007-12-17 14:49:00,0.75615,0.75615,0.75605,0.75605,92000000.0
2007-12-17 14:50:00,0.756,0.75615,0.75595,0.75595,218499997.0
2007-12-17 14:51:00,0.75605,0.75605,0.7559,0.75605,289800001.0
2007-12-17 14:52:00,0.75605,0.7561,0.7559,0.75605,139900000.0
2007-12-17 14:53:00,0.75605,0.75615,0.75595,0.75615,44999999.0
2007-12-17 14:54:00,0.75615,0.7564,0.7561,0.7562,37600000.0
2007-12-17 14:55:00,0.7562,0.7562,0.75605,0.75605,81500000.0
2007-12-17 14:56:00,0.75605,0.7562,0.75605,0.75605,167399997.0
2007-12-17 14:57:00,0.75615,0.75625,0.75605,0.75625,107999998.0
2007-12-17 14:58:00,0.7562,0.75645,0.75535,0.7554,324100001.0
2007-12-17 14:59:00,0.75545,0.75545,0.75425,0.75445,596100000.0
2007-12-17 15:00:00,0.75445,0.7552,0.7538,0.75485,455400000.0
2007-12-17 15:01:00,0.75485,0.75535,0.75485,0.75535,373500000.0
2007-12-17 15:02:00,0.75535,0.75565,0.75505,0.75505,573199991.0
2007-12-17 15:03:00,0.75515,0.7557,0.75505,0.75555,313100001.0
2007-12-17 15:04:00,0.7555,0.7556,0.75535,0.7555,77800000.0
2007-12-17 15:05:00,0.7555,0.75555,0.75545,0.75545,194799999.0
2007-12-17 15:06:00,0.75545,0.75545,0.75505,0.7552,844100000.0
2007-12-17 15:07:00,0.75535,0.75555,0.75525,0.75555,277100000.0
2007-12-17 15:08:00,0.75555,0.7563,0.75555,0.75605,337500000.0
2007-12-17 15:09:00,0.7561,0.7563,0.7559,0.7559,302899998.0
2007-12-17 15:10:00,0.75585,0.7559,0.75555,0.75555,250300003.0
2007-12-17 15:11:00,0.75555,0.7559,0.7555,0.75565,208000000.0
2007-12-17 15:12:00,0.75565,0.7559,0.75565,0.75575,123600000.0
2007-12-17 15:13:00,0.7558,0.7558,0.7556,0.7556,38000000.0
2007-12-17 15:14:00,0.7556,0.75605,0.7556,0.75605,202600000.0
2007-12-17 15:15:00,0.75595,0.75595,0.75555,0.75565,139100000.0
2007-12-17 15:16:00,0.75565,0.7557,0.75545,0.75565,97800000.0
2007-12-17 15:17:00,0.75565,0.7558,0.75555,0.7556,239200000.0
2007-12-17 15:18:00,0.75565,0.75575,0.75555,0.75575,100400000.0
2007-12-17 15:19:00,0.7557,0.75605,0.75565,0.75565,26500000.0
2007-12-17 15:20:00,0.7556,0.75565,0.75505,0.75505,259900000.0
2007-12-17 15:21:00,0.75505,0.75505,0.75455,0.75505,428399999.0
2007-12-17 15:22:00,0.75505,0.75535,0.755,0.75525,106000000.0
2007-12-17 15:23:00,0.75515,0.7553,0.755,0.75525,53600000.0
2007-12-17 15:24:00,0.75525,0.7558,0.75525,0.75575,124200000.0
2007-12-17 15:25:00,0.75575,0.75595,0.75575,0.7559,46800000.0
2007-12-17 15:26:00,0.7559,0.7559,0.75555,0.7556,255600000.0
2007-12-17 15:27:00,0.7556,0.75575,0.7552,0.7554,158200000.0
2007-12-17 15:28:00,0.75545,0.75575,0.75545,0.75575,255000000.0
2007-12-17 15:29:00,0.75575,0.756,0.75575,0.75585,162400000.0
2007-12-17 15:30:00,0.75585,0.75585,0.75575,0.75585,118100000.0
2007-12-17 15:31:00,0.75575,0.75595,0.75575,0.75585,301699995.0
2007-12-17 15:32:00,0.75575,0.75605,0.75575,0.75605,93900000.0
2007-12-17 15:33:00,0.75605,0.75605,0.75585,0.75595,42200000.0
2007-12-17 15:34:00,0.75615,0.75615,0.75595,0.75595,7200000.0
2007-12-17 15:35:00,0.75595,0.75595,0.75595,0.75595,12600000.0
2007-12-17 15:36:00,0.75595,0.75595,0.75595,0.75595,19200000.0
2007-12-17 15:37:00,0.75605,0.75605,0.75595,0.75595,40000000.0
2007-12-17 15:38:00,0.75595,0.75595,0.75595,0.75595,7600000.0
2007-12-17 15:39:00,0.7559,0.756,0.75565,0.75565,60700000.0
2007-12-17 15:40:00,0.75565,0.75565,0.75545,0.7555,1011200003.0
2007-12-17 15:41:00,0.7555,0.75565,0.75535,0.75565,420800000.0
2007-12-17 15:42:00,0.75565,0.756,0.7556,0.75585,455000001.0
2007-12-17 15:43:00,0.75585,0.75605,0.75545,0.75545,452800000.0
2007-12-17 15:44:00,0.75555,0.75585,0.75555,0.75585,156400000.0
2007-12-17 15:45:00,0.75585,0.75605,0.75585,0.75605,163999999.0
2007-12-17 15:46:00,0.75595,0.75605,0.75585,0.75595,322000000.0
2007-12-17 15:47:00,0.75595,0.75605,0.75595,0.75605,248100000.0
2007-12-17 15:48:00,0.75605,0.7561,0.75595,0.75605,72400000.0
2007-12-17 15:49:00,0.75615,0.75615,0.75605,0.75615,24600000.0
2007-12-17 15:50:00,0.75615,0.75635,0.75605,0.75615,95800000.0
2007-12-17 15:51:00,0.75605,0.75615,0.75605,0.75615,200000000.0
2007-12-17 15:52:00,0.7561,0.75615,0.75595,0.75605,205300002.0
2007-12-17 15:53:00,0.75615,0.75615,0.75615,0.75615,40000000.0
2007-12-17 15:54:00,0.7561,0.7561,0.75605,0.75605,63700000.0
2007-12-17 15:55:00,0.75605,0.75605,0.75605,0.75605,137000000.0
2007-12-17 15:56:00,0.75605,0.75615,0.75605,0.75605,244800000.0
2007-12-17 15:57:00,0.75605,0.75605,0.75545,0.75545,325150001.0
2007-12-17 15:58:00,0.75555,0.7558,0.75555,0.7558,39400000.0
2007-12-17 15:59:00,0.7558,0.75615,0.7556,0.7556,221700001.0
2007-12-17 16:00:00,0.7557,0.7557,0.75475,0.75535,262299999.0
2007-12-17 16:01:00,0.75535,0.75535,0.75515,0.75525,149400000.0
2007-12-17 16:02:00,0.7552,0.75555,0.7552,0.75555,368600000.0
2007-12-17 16:03:00,0.75555,0.75555,0.75525,0.75535,400500012.0
2007-12-17 16:04:00,0.75535,0.75545,0.75535,0.75535,76400000.0
2007-12-17 16:05:00,0.75535,0.75585,0.75535,0.75585,226499998.0
2007-12-17 16:06:00,0.75585,0.75585,0.75545,0.75545,41900000.0
2007-12-17 16:07:00,0.75575,0.75575,0.7554,0.75555,163000000.0
2007-12-17 16:08:00,0.75555,0.7561,0.75555,0.75605,136799999.0
2007-12-17 16:09:00,0.756,0.756,0.75565,0.7558,210000000.0
2007-12-17 16:10:00,0.7558,0.7558,0.75575,0.7558,19200000.0
2007-12-17 16:11:00,0.7558,0.75585,0.7558,0.75585,57800000.0
2007-12-17 16:12:00,0.75585,0.75595,0.75585,0.75595,253800000.0
2007-12-17 16:13:00,0.75595,0.75595,0.75565,0.75575,191300000.0
2007-12-17 16:14:00,0.75575,0.75585,0.75565,0.75585,196000000.0
2007-12-17 16:15:00,0.75585,0.7559,0.75585,0.75585,91200000.0
2007-12-17 16:16:00,0.7559,0.7559,0.75585,0.7559,17600000.0
2007-12-17 16:17:00,0.7559,0.7559,0.75585,0.7559,44000000.0
2007-12-17 16:18:00,0.7559,0.7559,0.75585,0.7559,31200000.0
2007-12-17 16:19:00,0.7559,0.7559,0.7559,0.7559,28000000.0
2007-12-17 16:20:00,0.7559,0.7559,0.7558,0.7558,44000000.0
2007-12-17 16:21:00,0.7558,0.7558,0.75555,0.7556,150800000.0
2007-12-17 16:22:00,0.7556,0.7556,0.75555,0.7556,16800000.0
2007-12-17 16:23:00,0.7556,0.7556,0.75545,0.75545,63200000.0
2007-12-17 16:24:00,0.75545,0.7556,0.7553,0.7556,63900000.0
2007-12-17 16:25:00,0.75565,0.7557,0.75545,0.7556,137000000.0
2007-12-17 16:26:00,0.75555,0.7557,0.75555,0.75565,26700000.0
2007-12-17 16:27:00,0.75565,0.75585,0.75565,0.7557,28300000.0
2007-12-17 16:28:00,0.7557,0.7559,0.75535,0.75535,56400000.0
2007-12-17 16:29:00,0.75535,0.75535,0.75535,0.75535,16000000.0
2007-12-17 16:30:00,0.75535,0.7555,0.7553,0.7553,15600000.0
2007-12-17 16:31:00,0.7553,0.7553,0.7551,0.75525,102000000.0
2007-12-17 16:32:00,0.75525,0.7554,0.75515,0.7552,80500000.0
2007-12-17 16:33:00,0.7552,0.75555,0.7552,0.75555,281200007.0
2007-12-17 16:34:00,0.75555,0.75585,0.7555,0.7557,113100000.0
2007-12-17 16:35:00,0.7557,0.7557,0.75545,0.7555,111200000.0
2007-12-17 16:36:00,0.75555,0.75555,0.7555,0.7555,131700000.0
2007-12-17 16:37:00,0.75555,0.7556,0.75555,0.75555,72000000.0
2007-12-17 16:38:00,0.7556,0.7556,0.7556,0.7556,4300000.0
2007-12-17 16:39:00,0.7556,0.7556,0.75505,0.75505,508000000.0
2007-12-17 16:40:00,0.75515,0.75525,0.75505,0.75525,216900000.0
2007-12-17 16:41:00,0.75525,0.75555,0.75475,0.75495,217699999.0
2007-12-17 16:42:00,0.75495,0.75495,0.7546,0.75475,365100000.0
2007-12-17 16:43:00,0.75475,0.75495,0.75475,0.75495,134400000.0
2007-12-17 16:44:00,0.75495,0.75495,0.7549,0.75495,41200000.0
2007-12-17 16:45:00,0.75495,0.75495,0.75475,0.75485,222600000.0
2007-12-17 16:46:00,0.75495,0.75535,0.75495,0.75505,314500000.0
2007-12-17 16:47:00,0.75505,0.7552,0.75505,0.7552,147000000.0
2007-12-17 16:48:00,0.75525,0.75565,0.7551,0.75515,472400000.0
2007-12-17 16:49:00,0.75515,0.75515,0.75505,0.75515,214000000.0
2007-12-17 16:50:00,0.75515,0.75525,0.75505,0.75505,102500000.0
2007-12-17 16:51:00,0.75505,0.75505,0.75445,0.75465,1046600005.0
2007-12-17 16:52:00,0.75475,0.75475,0.75445,0.75455,292300000.0
2007-12-17 16:53:00,0.75455,0.75455,0.75385,0.75405,1133099999.0
2007-12-17 16:54:00,0.75405,0.75415,0.75345,0.75345,656400003.0
2007-12-17 16:55:00,0.75345,0.75365,0.75345,0.75355,308800000.0
2007-12-17 16:56:00,0.75355,0.75365,0.75355,0.75365,193400000.0
2007-12-17 16:57:00,0.75365,0.75405,0.75355,0.75405,501300003.0
2007-12-17 16:58:00,0.75405,0.75405,0.75335,0.75335,361900000.0
2007-12-17 16:59:00,0.75335,0.7535,0.75315,0.75315,525599998.0
2007-12-17 17:00:00,0.75325,0.75365,0.75315,0.75325,540400000.0
2007-12-17 17:01:00,0.75315,0.75325,0.75235,0.75235,550900000.0
2007-12-17 17:02:00,0.75235,0.75295,0.75225,0.75285,695500001.0
2007-12-17 17:03:00,0.75285,0.75285,0.75245,0.75275,436599999.0
2007-12-17 17:04:00,0.75275,0.75295,0.75255,0.75295,514100000.0
2007-12-17 17:05:00,0.75295,0.75315,0.75275,0.75285,376899999.0
2007-12-17 17:06:00,0.75285,0.75285,0.75245,0.75265,369600000.0
2007-12-17 17:07:00,0.75265,0.75275,0.75255,0.75275,263299999.0
2007-12-17 17:08:00,0.75275,0.75295,0.75275,0.75275,264600000.0
2007-12-17 17:09:00,0.75285,0.75305,0.75275,0.75285,367700000.0
2007-12-17 17:10:00,0.75285,0.7529,0.75255,0.75255,200100000.0
2007-12-17 17:11:00,0.75255,0.75275,0.75255,0.75275,294399999.0
2007-12-17 17:12:00,0.75275,0.75285,0.75265,0.75265,345100000.0
2007-12-17 17:13:00,0.75265,0.75285,0.75255,0.75275,280100000.0
2007-12-17 17:14:00,0.75275,0.75275,0.75265,0.75275,150300000.0
2007-12-17 17:15:00,0.75275,0.75305,0.75275,0.75305,230200000.0
2007-12-17 17:16:00,0.75305,0.75325,0.75295,0.75315,131700000.0
2007-12-17 17:17:00,0.75315,0.75325,0.75295,0.75325,196700000.0
2007-12-17 17:18:00,0.75315,0.75325,0.75305,0.75325,300000000.0
2007-12-17 17:19:00,0.75325,0.75335,0.75325,0.75335,56900000.0
2007-12-17 17:20:00,0.75335,0.75365,0.75335,0.75355,265800000.0
2007-12-17 17:21:00,0.75365,0.75365,0.75315,0.75335,441600000.0
2007-12-17 17:22:00,0.75345,0.75395,0.75335,0.75385,450400000.0
2007-12-17 17:23:00,0.75385,0.75395,0.75375,0.75385,229600000.0
2007-12-17 17:24:00,0.75385,0.75425,0.75385,0.75405,186100000.0
2007-12-17 17:25:00,0.75405,0.7543,0.75385,0.7541,528800000.0
2007-12-17 17:26:00,0.75415,0.75445,0.7541,0.75445,340400000.0
2007-12-17 17:27:00,0.75435,0.75435,0.75385,0.75385,360800000.0
2007-12-17 17:28:00,0.75385,0.75385,0.75375,0.75385,147100000.0
2007-12-17 17:29:00,0.75375,0.75385,0.75355,0.75365,243800000.0
2007-12-17 17:30:00,0.75365,0.7537,0.75335,0.7537,395300000.0
2007-12-17 17:31:00,0.75365,0.75375,0.75355,0.75375,294500000.0
2007-12-17 17:32:00,0.75385,0.75385,0.75375,0.75375,76500000.0
2007-12-17 17:33:00,0.7538,0.75405,0.7536,0.75385,280400000.0
2007-12-17 17:34:00,0.75385,0.75385,0.75375,0.75375,231400000.0
2007-12-17 17:35:00,0.75375,0.75385,0.75375,0.75375,34200000.0
2007-12-17 17:36:00,0.75375,0.75375,0.75355,0.75365,156700000.0
2007-12-17 17:37:00,0.75365,0.75365,0.75345,0.75365,250300000.0
2007-12-17 17:38:00,0.75355,0.75365,0.7533,0.7534,251100000.0
2007-12-17 17:39:00,0.7534,0.75365,0.75335,0.7536,230500000.0
2007-12-17 17:40:00,0.7536,0.75395,0.7536,0.75395,96200000.0
2007-12-17 17:41:00,0.75395,0.75415,0.75385,0.75415,108300000.0
2007-12-17 17:42:00,0.75415,0.75415,0.75395,0.75405,211600000.0
2007-12-17 17:43:00,0.75405,0.75405,0.75375,0.75375,233500000.0
2007-12-17 17:44:00,0.75385,0.75405,0.75365,0.75375,449400005.0
2007-12-17 17:45:00,0.75375,0.7538,0.75375,0.75375,249400000.0
2007-12-17 17:46:00,0.75375,0.75405,0.7537,0.75395,454800000.0
2007-12-17 17:47:00,0.75395,0.75415,0.75395,0.75405,136800000.0
2007-12-17 17:48:00,0.75405,0.75415,0.75405,0.75415,107600000.0
2007-12-17 17:49:00,0.75405,0.7542,0.75405,0.75415,104600000.0
2007-12-17 17:50:00,0.75415,0.75445,0.75405,0.75445,446499990.0
2007-12-17 17:51:00,0.75445,0.75445,0.7542,0.7542,66200000.0
2007-12-17 17:52:00,0.7542,0.75435,0.75405,0.75405,148399999.0
2007-12-17 17:53:00,0.75415,0.75415,0.75415,0.75415,48200000.0
2007-12-17 17:54:00,0.75405,0.75415,0.754,0.75405,135500000.0
2007-12-17 17:55:00,0.75405,0.75415,0.75405,0.75405,152200000.0
2007-12-17 17:56:00,0.75415,0.75415,0.75385,0.75395,193600000.0
2007-12-17 17:57:00,0.75395,0.75395,0.7535,0.7536,515399996.0
2007-12-17 17:58:00,0.75365,0.75365,0.75345,0.75345,320700000.0
2007-12-17 17:59:00,0.75345,0.75415,0.75335,0.75385,494099994.0
2007-12-17 18:00:00,0.75385,0.75395,0.75365,0.75375,626899998.0
2007-12-17 18:01:00,0.75385,0.75385,0.75385,0.75385,14800000.0
2007-12-17 18:02:00,0.75395,0.75395,0.75375,0.75375,33800000.0
2007-12-17 18:03:00,0.75375,0.75385,0.7537,0.75375,136600000.0
2007-12-17 18:04:00,0.75385,0.75385,0.75385,0.75385,20200000.0
2007-12-17 18:05:00,0.75385,0.75395,0.75375,0.75395,33700000.0
2007-12-17 18:06:00,0.75395,0.75395,0.75395,0.75395,3000000.0
2007-12-17 18:07:00,0.75395,0.75415,0.75375,0.75385,60000000.0
2007-12-17 18:08:00,0.7538,0.75395,0.7538,0.75395,58800000.0
2007-12-17 18:09:00,0.75395,0.75395,0.75375,0.75385,193599995.0
2007-12-17 18:10:00,0.75405,0.75405,0.75385,0.75385,92400000.0
2007-12-17 18:11:00,0.75385,0.75395,0.7538,0.75395,69200000.0
2007-12-17 18:12:00,0.75395,0.75405,0.75395,0.75395,185600000.0
2007-12-17 18:13:00,0.75395,0.75415,0.75385,0.75415,315000005.0
2007-12-17 18:14:00,0.75415,0.75415,0.75405,0.75415,122600000.0
2007-12-17 18:15:00,0.75415,0.75415,0.75395,0.75395,171200000.0
2007-12-17 18:16:00,0.75395,0.75395,0.75375,0.75395,166200000.0
2007-12-17 18:17:00,0.75405,0.75405,0.75395,0.75395,77600000.0
2007-12-17 18:18:00,0.75385,0.75415,0.75385,0.75415,88000000.0
2007-12-17 18:19:00,0.75415,0.75415,0.75405,0.75405,43800000.0
2007-12-17 18:20:00,0.75405,0.75415,0.75365,0.75385,178000000.0
2007-12-17 18:21:00,0.75385,0.75395,0.75385,0.75385,88900000.0
2007-12-17 18:22:00,0.7539,0.7539,0.75375,0.75385,42600001.0
2007-12-17 18:23:00,0.75385,0.75405,0.75375,0.75405,169399998.0
2007-12-17 18:24:00,0.75405,0.75405,0.75385,0.75385,111400000.0
2007-12-17 18:25:00,0.75385,0.75395,0.75375,0.75395,23900000.0
2007-12-17 18:26:00,0.75385,0.75395,0.75375,0.7539,94800001.0
2007-12-17 18:27:00,0.7539,0.75395,0.7538,0.75395,256000000.0
2007-12-17 18:28:00,0.75395,0.75395,0.75355,0.75355,208900000.0
2007-12-17 18:29:00,0.75355,0.7539,0.75355,0.75365,137300000.0
2007-12-17 18:30:00,0.75365,0.75365,0.75365,0.75365,7000000.0
2007-12-17 18:31:00,0.75365,0.75375,0.75325,0.75365,626899996.0
2007-12-17 18:32:00,0.75365,0.75385,0.75365,0.75385,22400000.0
2007-12-17 18:33:00,0.75385,0.75385,0.75345,0.75345,29700000.0
2007-12-17 18:34:00,0.75345,0.75345,0.7534,0.75345,118200000.0
2007-12-17 18:35:00,0.7534,0.75375,0.75335,0.75345,284400000.0
2007-12-17 18:36:00,0.75345,0.75365,0.75335,0.75365,242000000.0
2007-12-17 18:37:00,0.75365,0.75365,0.75315,0.7532,586300003.0
2007-12-17 18:38:00,0.75325,0.75335,0.7532,0.75335,76000000.0
2007-12-17 18:39:00,0.75335,0.75335,0.75325,0.75325,60800000.0
2007-12-17 18:40:00,0.75345,0.75345,0.75315,0.7533,142600004.0
2007-12-17 18:41:00,0.7533,0.75335,0.75325,0.75335,189800000.0
2007-12-17 18:42:00,0.75335,0.75335,0.75315,0.75325,167800000.0
2007-12-17 18:43:00,0.75325,0.75325,0.7528,0.7528,261800000.0
2007-12-17 18:44:00,0.75295,0.75305,0.75275,0.75285,509600000.0
2007-12-17 18:45:00,0.75285,0.7529,0.75285,0.7529,120000000.0
2007-12-17 18:46:00,0.7529,0.7529,0.7529,0.7529,12800000.0
2007-12-17 18:47:00,0.7529,0.75345,0.7528,0.75345,496099998.0
2007-12-17 18:48:00,0.75345,0.75345,0.753,0.753,488599999.0
2007-12-17 18:49:00,0.753,0.75325,0.75295,0.75315,220700000.0
2007-12-17 18:50:00,0.75315,0.75315,0.75275,0.75295,766399998.0
2007-12-17 18:51:00,0.75295,0.75305,0.75295,0.753,172000000.0
2007-12-17 18:52:00,0.75305,0.75325,0.75305,0.75305,169399998.0
2007-12-17 18:53:00,0.75315,0.75345,0.75315,0.75325,674300005.0
2007-12-17 18:54:00,0.75345,0.75345,0.75325,0.75345,208099999.0
2007-12-17 18:55:00,0.75345,0.75345,0.75335,0.75345,36900000.0
2007-12-17 18:56:00,0.75325,0.75345,0.7532,0.75335,170000000.0
2007-12-17 18:57:00,0.75335,0.75335,0.75335,0.75335,124900000.0
2007-12-17 18:58:00,0.75335,0.75335,0.7533,0.75335,84100000.0
2007-12-17 18:59:00,0.75335,0.75345,0.75325,0.75335,140900000.0
2007-12-17 19:00:00,0.75335,0.75335,0.75315,0.75335,303800001.0
2007-12-17 19:01:00,0.75335,0.75335,0.753,0.75325,351500001.0
2007-12-17 19:02:00,0.75325,0.75335,0.75315,0.75325,285600002.0
2007-12-17 19:03:00,0.75325,0.75335,0.75325,0.75335,152200000.0
2007-12-17 19:04:00,0.75345,0.75345,0.75335,0.75345,106800000.0
2007-12-17 19:05:00,0.7534,0.7534,0.75265,0.75275,390200002.0
2007-12-17 19:06:00,0.75275,0.75275,0.75265,0.75265,287500002.0
2007-12-17 19:07:00,0.7525,0.7531,0.7525,0.7531,442599996.0
2007-12-17 19:08:00,0.7531,0.7531,0.75295,0.75305,101600000.0
2007-12-17 19:09:00,0.75305,0.75305,0.7529,0.7529,28800000.0
2007-12-17 19:10:00,0.75335,0.75335,0.75295,0.75315,312999998.0
2007-12-17 19:11:00,0.75315,0.75335,0.75305,0.75305,362400000.0
2007-12-17 19:12:00,0.75305,0.75305,0.75295,0.75305,389999994.0
2007-12-17 19:13:00,0.75305,0.75315,0.75295,0.75305,177200000.0
2007-12-17 19:14:00,0.75305,0.75325,0.75305,0.75325,74400000.0
2007-12-17 19:15:00,0.75325,0.7533,0.75325,0.75325,97000000.0
2007-12-17 19:16:00,0.75355,0.75355,0.75335,0.75355,34400000.0
2007-12-17 19:17:00,0.75355,0.75355,0.75325,0.75325,14800000.0
2007-12-17 19:18:00,0.75345,0.75355,0.7534,0.7534,69000000.0
2007-12-17 19:19:00,0.75365,0.75365,0.75345,0.75345,14000000.0
2007-12-17 19:20:00,0.75345,0.75365,0.75345,0.75355,100800000.0
2007-12-17 19:21:00,0.75355,0.75355,0.75345,0.75345,92000000.0
2007-12-17 19:22:00,0.75345,0.75355,0.75345,0.75345,122000000.0
2007-12-17 19:23:00,0.75345,0.75345,0.7534,0.7534,87300000.0
2007-12-17 19:24:00,0.7534,0.7535,0.7534,0.75345,76700000.0
2007-12-17 19:25:00,0.75345,0.7536,0.75345,0.7536,13900000.0
2007-12-17 19:26:00,0.75355,0.75365,0.75345,0.75345,127600000.0
2007-12-17 19:27:00,0.75345,0.7535,0.7534,0.7535,166900000.0
2007-12-17 19:28:00,0.7535,0.7535,0.75345,0.7535,65900000.0
2007-12-17 19:29:00,0.7535,0.7535,0.75345,0.7535,113600000.0
2007-12-17 19:30:00,0.7535,0.7535,0.75345,0.7535,113200000.0
2007-12-17 19:31:00,0.7535,0.7535,0.75345,0.75345,27000000.0
2007-12-17 19:32:00,0.7534,0.75355,0.7534,0.75355,53100000.0
2007-12-17 19:33:00,0.75355,0.75355,0.75355,0.75355,99300000.0
2007-12-17 19:34:00,0.75365,0.75365,0.75365,0.75365,36000000.0
2007-12-17 19:35:00,0.7535,0.75375,0.75345,0.75375,21600000.0
2007-12-17 19:36:00,0.75375,0.75385,0.75375,0.75375,190100000.0
2007-12-17 19:37:00,0.75375,0.75465,0.75365,0.7543,597699999.0
2007-12-17 19:38:00,0.75425,0.75475,0.75395,0.75465,407000001.0
2007-12-17 19:39:00,0.75455,0.75465,0.7541,0.7541,203199999.0
2007-12-17 19:40:00,0.7541,0.75415,0.75405,0.7541,233900000.0
2007-12-17 19:41:00,0.75405,0.7541,0.75395,0.75405,144400004.0
2007-12-17 19:42:00,0.75405,0.75425,0.75355,0.75355,440700000.0
2007-12-17 19:43:00,0.75355,0.75375,0.75345,0.7536,455899997.0
2007-12-17 19:44:00,0.7536,0.7536,0.75335,0.75345,421899997.0
2007-12-17 19:45:00,0.75345,0.75345,0.753,0.75305,165400000.0
2007-12-17 19:46:00,0.75305,0.75315,0.75305,0.75315,169200000.0
2007-12-17 19:47:00,0.75315,0.7534,0.75315,0.75325,178800000.0
2007-12-17 19:48:00,0.7533,0.7535,0.75315,0.75345,210299999.0
2007-12-17 19:49:00,0.75345,0.75345,0.7533,0.75345,32800000.0
2007-12-17 19:50:00,0.7535,0.75355,0.75345,0.75355,226900004.0
2007-12-17 19:51:00,0.7535,0.75435,0.7535,0.75365,563500013.0
2007-12-17 19:52:00,0.75385,0.75425,0.7538,0.75425,98000000.0
2007-12-17 19:53:00,0.75395,0.75435,0.75385,0.75435,27000000.0
2007-12-17 19:54:00,0.75435,0.75435,0.754,0.75435,91200000.0
2007-12-17 19:55:00,0.75455,0.75455,0.75405,0.75415,123599999.0
2007-12-17 19:56:00,0.75415,0.75425,0.75395,0.75425,101900000.0
2007-12-17 19:57:00,0.75425,0.75425,0.7542,0.75425,10000000.0
2007-12-17 19:58:00,0.75435,0.75435,0.75405,0.7542,141200001.0
2007-12-17 19:59:00,0.7542,0.7546,0.75415,0.75445,200800000.0
2007-12-17 20:00:00,0.75445,0.7546,0.75395,0.7542,545200000.0
2007-12-17 20:01:00,0.7541,0.75425,0.75395,0.7542,311700000.0
2007-12-17 20:02:00,0.75425,0.75425,0.75415,0.75425,20100000.0
2007-12-17 20:03:00,0.75425,0.75425,0.75395,0.7541,199700000.0
2007-12-17 20:04:00,0.7541,0.7541,0.7539,0.7541,43600000.0
2007-12-17 20:05:00,0.7541,0.7541,0.7541,0.7541,57600000.0
2007-12-17 20:06:00,0.7541,0.75425,0.7539,0.75405,236600000.0
2007-12-17 20:07:00,0.7541,0.7541,0.7541,0.7541,20000000.0
2007-12-17 20:08:00,0.7541,0.7541,0.75395,0.75395,71700000.0
2007-12-17 20:09:00,0.75395,0.75395,0.7536,0.75365,91000000.0
2007-12-17 20:10:00,0.7536,0.75395,0.7536,0.75395,13300000.0
2007-12-17 20:11:00,0.75365,0.75395,0.75365,0.75395,32300000.0
2007-12-17 20:12:00,0.75395,0.754,0.75395,0.75395,22000000.0
2007-12-17 20:13:00,0.75395,0.75395,0.75375,0.75375,27100000.0
2007-12-17 20:14:00,0.75375,0.75395,0.75375,0.75375,33600000.0
2007-12-17 20:15:00,0.75395,0.75395,0.75315,0.75325,200700001.0
2007-12-17 20:16:00,0.7533,0.7536,0.75325,0.7536,234499995.0
2007-12-17 20:17:00,0.7536,0.7536,0.7535,0.7535,135200000.0
2007-12-17 20:18:00,0.7535,0.75365,0.75345,0.7536,97600000.0
2007-12-17 20:19:00,0.75355,0.7536,0.75355,0.75355,42000000.0
2007-12-17 20:20:00,0.7535,0.75355,0.75305,0.75315,107299999.0
2007-12-17 20:21:00,0.7532,0.75355,0.75305,0.75305,503800000.0
2007-12-17 20:22:00,0.75305,0.75325,0.75305,0.75325,90800000.0
2007-12-17 20:23:00,0.75335,0.75375,0.75335,0.75355,283700000.0
2007-12-17 20:24:00,0.7535,0.7535,0.7535,0.7535,12000000.0
2007-12-17 20:25:00,0.7538,0.7539,0.75345,0.7536,473399997.0
2007-12-17 20:26:00,0.7536,0.75365,0.7536,0.75365,34400000.0
2007-12-17 20:27:00,0.75353,0.75358,0.75333,0.75333,52000000.0
2007-12-17 20:28:00,0.7538,0.7538,0.7536,0.7538,49900000.0
2007-12-17 20:29:00,0.7538,0.7539,0.7537,0.75375,167300000.0
2007-12-17 20:30:00,0.75375,0.75375,0.75355,0.75355,141399999.0
2007-12-17 20:31:00,0.75375,0.75375,0.75365,0.75375,189699996.0
2007-12-17 20:32:00,0.7538,0.7538,0.75375,0.75375,112500000.0
2007-12-17 20:33:00,0.75375,0.75375,0.75375,0.75375,60000000.0
2007-12-17 20:34:00,0.7538,0.75385,0.7537,0.75385,55200000.0
2007-12-17 20:35:00,0.75385,0.75385,0.75365,0.75375,151600000.0
2007-12-17 20:36:00,0.75375,0.75385,0.75375,0.75375,43500000.0
2007-12-17 20:37:00,0.75385,0.75385,0.75375,0.75385,43700000.0
2007-12-17 20:38:00,0.7539,0.7539,0.75365,0.75365,70800000.0
2007-12-17 20:39:00,0.75365,0.7537,0.75365,0.7537,159200000.0
2007-12-17 20:40:00,0.7537,0.7537,0.75355,0.75365,217500001.0
2007-12-17 20:41:00,0.7536,0.75375,0.7536,0.75375,35000000.0
2007-12-17 20:42:00,0.75365,0.75375,0.75345,0.75345,99600000.0
2007-12-17 20:43:00,0.75345,0.75355,0.75305,0.75305,394399999.0
2007-12-17 20:44:00,0.75315,0.75315,0.75305,0.75315,72000000.0
2007-12-17 20:45:00,0.7531,0.75325,0.753,0.75305,86800000.0
2007-12-17 20:46:00,0.753,0.75305,0.75295,0.75305,232500000.0
2007-12-17 20:47:00,0.75305,0.75325,0.75305,0.75305,239200000.0
2007-12-17 20:48:00,0.75305,0.75305,0.7529,0.75305,102300000.0
2007-12-17 20:49:00,0.75305,0.75305,0.75295,0.75305,73400000.0
2007-12-17 20:50:00,0.75305,0.75325,0.75305,0.7532,61700000.0
2007-12-17 20:51:00,0.7532,0.75345,0.75315,0.75345,86700000.0
2007-12-17 20:52:00,0.75345,0.75345,0.7534,0.75345,37100000.0
2007-12-17 20:53:00,0.75345,0.75345,0.75325,0.7533,114700000.0
2007-12-17 20:54:00,0.75325,0.75335,0.75325,0.7533,58200000.0
2007-12-17 20:55:00,0.7533,0.7538,0.7533,0.7537,288400000.0
2007-12-17 20:56:00,0.7537,0.7538,0.7537,0.75375,480100000.0
2007-12-17 20:57:00,0.75375,0.75375,0.75365,0.75375,251099992.0
2007-12-17 20:58:00,0.75375,0.75395,0.7535,0.7535,93600000.0
2007-12-17 20:59:00,0.7537,0.75395,0.7535,0.75375,48700000.0
2007-12-17 21:00:00,0.7538,0.75395,0.7536,0.7536,93300000.0
2007-12-17 21:01:00,0.7536,0.7538,0.7536,0.75365,274400000.0
2007-12-17 21:02:00,0.75365,0.75395,0.75365,0.75385,361100000.0
2007-12-17 21:03:00,0.75385,0.75395,0.75385,0.75395,71600000.0
2007-12-17 21:04:00,0.75385,0.75395,0.75385,0.7539,124100001.0
2007-12-17 21:05:00,0.7539,0.75415,0.7539,0.75405,156700000.0
2007-12-17 21:06:00,0.75405,0.75455,0.75405,0.75455,76000000.0
2007-12-17 21:07:00,0.75455,0.75465,0.7542,0.75435,626399998.0
2007-12-17 21:08:00,0.75435,0.75485,0.75435,0.75485,118800001.0
2007-12-17 21:09:00,0.75485,0.75515,0.75475,0.75515,219700001.0
2007-12-17 21:10:00,0.75505,0.75525,0.75495,0.75515,436800000.0
2007-12-17 21:11:00,0.7551,0.75535,0.7551,0.75515,400600000.0
2007-12-17 21:12:00,0.75515,0.75535,0.75505,0.7552,696800001.0
2007-12-17 21:13:00,0.75525,0.75545,0.75515,0.75515,333600000.0
2007-12-17 21:14:00,0.75515,0.75515,0.75485,0.75515,604499999.0
2007-12-17 21:15:00,0.75515,0.75525,0.75515,0.75515,21300000.0
2007-12-17 21:16:00,0.75525,0.7554,0.7549,0.75515,209500000.0
2007-12-17 21:17:00,0.75515,0.75535,0.75505,0.7553,308100000.0
2007-12-17 21:18:00,0.75535,0.75535,0.75515,0.75525,225800000.0
2007-12-17 21:19:00,0.7553,0.75555,0.7553,0.7555,307200000.0
2007-12-17 21:20:00,0.75555,0.7556,0.7552,0.7552,111200000.0
2007-12-17 21:21:00,0.7552,0.75555,0.75515,0.75555,43300000.0
2007-12-17 21:22:00,0.75555,0.75555,0.7553,0.75555,34000000.0
2007-12-17 21:23:00,0.7556,0.7556,0.75545,0.75555,27800000.0
2007-12-17 21:24:00,0.7555,0.7556,0.7555,0.75555,46400000.0
2007-12-17 21:25:00,0.75555,0.75555,0.75545,0.75555,18000000.0
2007-12-17 21:26:00,0.75555,0.75565,0.75555,0.75565,88700000.0
2007-12-17 21:27:00,0.7556,0.75565,0.75525,0.75525,351100000.0
2007-12-17 21:28:00,0.75525,0.75525,0.7551,0.75515,151400000.0
2007-12-17 21:29:00,0.75515,0.75515,0.7551,0.75515,89700000.0
2007-12-17 21:30:00,0.7552,0.7552,0.7551,0.7551,78400000.0
2007-12-17 21:31:00,0.75525,0.75545,0.7551,0.75535,87000000.0
2007-12-17 21:32:00,0.75545,0.75545,0.75535,0.75545,71200000.0
2007-12-17 21:33:00,0.75545,0.75555,0.75545,0.75545,86700000.0
2007-12-17 21:34:00,0.75555,0.75565,0.75545,0.75565,38000000.0
2007-12-17 21:35:00,0.75565,0.75565,0.75565,0.75565,14800000.0
2007-12-17 21:36:00,0.7554,0.75565,0.7553,0.7553,23700000.0
2007-12-17 21:37:00,0.75575,0.75575,0.75545,0.75545,32800000.0
2007-12-17 21:38:00,0.75535,0.75535,0.75535,0.75535,6000000.0
2007-12-17 21:39:00,0.75525,0.75545,0.7547,0.7549,169000000.0
2007-12-17 21:40:00,0.75485,0.7551,0.75485,0.75505,309999996.0
2007-12-17 21:41:00,0.75505,0.75525,0.75505,0.75525,41200000.0
2007-12-17 21:42:00,0.75525,0.75525,0.75505,0.75505,94400000.0
2007-12-17 21:43:00,0.75505,0.75505,0.75505,0.75505,9600000.0
2007-12-17 21:44:00,0.75505,0.75515,0.75505,0.75515,73400000.0
2007-12-17 21:45:00,0.75515,0.7552,0.755,0.75515,10900000.0
2007-12-17 21:46:00,0.75535,0.75535,0.75495,0.75515,65600000.0
2007-12-17 21:47:00,0.75515,0.75515,0.75495,0.75495,35200000.0
2007-12-17 21:48:00,0.75495,0.75515,0.7549,0.755,214500001.0
2007-12-17 21:49:00,0.75495,0.75515,0.75495,0.75515,192300000.0
2007-12-17 21:50:00,0.75515,0.7553,0.75515,0.75525,6800000.0
2007-12-17 21:51:00,0.75525,0.75525,0.75505,0.75505,5200000.0
2007-12-17 21:52:00,0.7551,0.7551,0.7551,0.7551,24000000.0
2007-12-17 21:53:00,0.75525,0.75525,0.75495,0.75505,243699996.0
2007-12-17 21:54:00,0.75505,0.75535,0.75495,0.75495,209100000.0
2007-12-17 21:55:00,0.75495,0.75495,0.75485,0.75485,64800000.0
2007-12-17 21:56:00,0.75495,0.75525,0.75495,0.75515,244500000.0
2007-12-17 21:57:00,0.75515,0.75515,0.75515,0.75515,79900000.0
2007-12-17 21:58:00,0.75515,0.7553,0.75515,0.75515,118400000.0
2007-12-17 21:59:00,0.75515,0.75515,0.75515,0.75515,195200000.0
2007-12-17 22:00:00,0.75515,0.7552,0.75495,0.75515,428800000.0
2007-12-17 22:01:00,0.75515,0.75515,0.7551,0.75515,47200000.0
2007-12-17 22:02:00,0.75515,0.7552,0.75515,0.75515,68000000.0
2007-12-17 22:03:00,0.75515,0.75525,0.75515,0.75525,154200000.0
2007-12-17 22:04:00,0.75525,0.75525,0.7551,0.75525,119300000.0
2007-12-17 22:05:00,0.7552,0.75525,0.7552,0.75525,54400000.0
2007-12-17 22:06:00,0.75525,0.75545,0.75515,0.75515,92800000.0
2007-12-17 22:07:00,0.75515,0.75525,0.75445,0.75475,347200000.0
2007-12-17 22:08:00,0.75465,0.75495,0.75465,0.75485,167200000.0
2007-12-17 22:09:00,0.7548,0.75495,0.75475,0.75495,83400000.0
2007-12-17 22:10:00,0.75495,0.75495,0.75485,0.75485,118400001.0
2007-12-17 22:11:00,0.75485,0.75485,0.75485,0.75485,14400000.0
2007-12-17 22:12:00,0.75475,0.75475,0.75465,0.7547,120499998.0
2007-12-17 22:13:00,0.75485,0.75485,0.75475,0.75485,30200000.0
2007-12-17 22:14:00,0.7548,0.7549,0.7548,0.75485,22000000.0
2007-12-17 22:15:00,0.75485,0.75485,0.7547,0.75475,51600000.0
2007-12-17 22:16:00,0.7547,0.7547,0.7544,0.75453,375600003.0
2007-12-17 22:17:00,0.75475,0.75485,0.75455,0.75465,280700001.0
2007-12-17 22:18:00,0.75475,0.75485,0.75465,0.75475,160300000.0
2007-12-17 22:19:00,0.7547,0.7548,0.75455,0.75475,457999998.0
2007-12-17 22:20:00,0.75475,0.75495,0.75465,0.75475,519200001.0
2007-12-17 22:21:00,0.75475,0.75475,0.7547,0.75475,94100000.0
2007-12-17 22:22:00,0.7547,0.75475,0.7547,0.7547,202600000.0
2007-12-17 22:23:00,0.7547,0.7547,0.75465,0.75465,34800000.0
2007-12-17 22:24:00,0.75444,0.75444,0.75421,0.75433,92700000.0
2007-12-17 22:25:00,0.7547,0.7548,0.75445,0.75455,252599999.0
2007-12-17 22:26:00,0.75455,0.75465,0.75445,0.75465,134900000.0
2007-12-17 22:27:00,0.75465,0.75475,0.75465,0.75475,210400000.0
2007-12-17 22:28:00,0.75465,0.7547,0.7546,0.75465,64000000.0
2007-12-17 22:29:00,0.7546,0.75465,0.75455,0.75465,30400000.0
2007-12-17 22:30:00,0.75455,0.75465,0.75455,0.75465,32100000.0
2007-12-17 22:31:00,0.75455,0.75465,0.75455,0.75465,20000000.0
2007-12-17 22:32:00,0.7546,0.75465,0.75455,0.75455,43200000.0
2007-12-17 22:33:00,0.75465,0.7548,0.75455,0.75475,87800000.0
2007-12-17 22:34:00,0.75475,0.75515,0.7547,0.75485,243800000.0
2007-12-17 22:35:00,0.7549,0.755,0.75475,0.755,260700003.0
2007-12-17 22:36:00,0.755,0.75505,0.75495,0.75505,62600000.0
2007-12-17 22:37:00,0.75505,0.75505,0.75495,0.75495,87200000.0
2007-12-17 22:38:00,0.75495,0.75505,0.75485,0.7549,336500000.0
2007-12-17 22:39:00,0.7549,0.7549,0.75485,0.75485,83200000.0
2007-12-17 22:40:00,0.75485,0.75485,0.75485,0.75485,10400000.0
2007-12-17 22:41:00,0.75485,0.75485,0.75475,0.75485,20000000.0
2007-12-17 22:42:00,0.75475,0.7549,0.75475,0.7548,71100000.0
2007-12-17 22:43:00,0.75485,0.75485,0.75475,0.7548,52000000.0
2007-12-17 22:44:00,0.7548,0.75485,0.7548,0.75485,36800000.0
2007-12-17 22:45:00,0.75485,0.75485,0.7547,0.75475,140800000.0
2007-12-17 22:46:00,0.75475,0.75475,0.7547,0.7547,40800000.0
2007-12-17 22:47:00,0.7548,0.7549,0.7547,0.75485,116500000.0
2007-12-17 22:48:00,0.75485,0.7549,0.75475,0.7549,72800000.0
2007-12-17 22:49:00,0.7549,0.7549,0.75475,0.75475,189299999.0
2007-12-17 22:50:00,0.75475,0.7548,0.75465,0.75475,224499996.0
2007-12-17 22:51:00,0.7548,0.7548,0.75455,0.75455,102100000.0
2007-12-17 22:52:00,0.7546,0.75465,0.75455,0.7546,28800000.0
2007-12-17 22:53:00,0.7546,0.75465,0.7544,0.75455,164800000.0
2007-12-17 22:54:00,0.7546,0.75465,0.7545,0.75455,122900000.0
2007-12-17 22:55:00,0.75455,0.75455,0.75445,0.75455,143300000.0
2007-12-17 22:56:00,0.75455,0.7547,0.7545,0.7545,152800000.0
2007-12-17 22:57:00,0.75455,0.75455,0.7545,0.7545,58400000.0
2007-12-17 22:58:00,0.7545,0.75465,0.75445,0.7545,184899999.0
2007-12-17 22:59:00,0.7545,0.75455,0.75445,0.75455,53700000.0
2007-12-17 23:00:00,0.75455,0.75455,0.75435,0.75445,211199998.0
2007-12-17 23:01:00,0.75445,0.75465,0.75445,0.75465,111499998.0
2007-12-17 23:02:00,0.75465,0.7547,0.75455,0.7547,174399995.0
2007-12-17 23:03:00,0.7547,0.75475,0.7545,0.7545,160399996.0
2007-12-17 23:04:00,0.7545,0.7545,0.7544,0.7544,31000000.0
2007-12-17 23:05:00,0.75445,0.75445,0.75395,0.75395,368800003.0
2007-12-17 23:06:00,0.75395,0.75405,0.75375,0.75395,604099998.0
2007-12-17 23:07:00,0.75395,0.75395,0.75375,0.75385,344900000.0
2007-12-17 23:08:00,0.75395,0.75395,0.75375,0.75385,155800000.0
2007-12-17 23:09:00,0.75385,0.75395,0.75365,0.75385,329700000.0
2007-12-17 23:10:00,0.7538,0.7538,0.75375,0.75375,65800000.0
2007-12-17 23:11:00,0.75375,0.75385,0.7537,0.75375,107700000.0
2007-12-17 23:12:00,0.75375,0.75385,0.75365,0.75375,165300000.0
2007-12-17 23:13:00,0.75385,0.75385,0.75375,0.75375,106300000.0
2007-12-17 23:14:00,0.75375,0.75415,0.75365,0.75415,369600000.0
2007-12-17 23:15:00,0.75425,0.75425,0.75385,0.75385,551599999.0
2007-12-17 23:16:00,0.75375,0.75385,0.7536,0.75365,356200001.0
2007-12-17 23:17:00,0.7538,0.7539,0.7537,0.7538,136000000.0
2007-12-17 23:18:00,0.7538,0.75395,0.75365,0.75385,270900003.0
2007-12-17 23:19:00,0.75395,0.7544,0.75395,0.75425,255000001.0
2007-12-17 23:20:00,0.75425,0.75435,0.75405,0.75415,683200007.0
2007-12-17 23:21:00,0.75415,0.75415,0.75405,0.75415,270400002.0
2007-12-17 23:22:00,0.75415,0.75415,0.75395,0.75405,342800000.0
2007-12-17 23:23:00,0.75405,0.75415,0.75405,0.7541,74400000.0
2007-12-17 23:24:00,0.7541,0.75415,0.75405,0.75415,266400000.0
2007-12-17 23:25:00,0.75415,0.75415,0.7541,0.75415,137200000.0
2007-12-17 23:26:00,0.75415,0.75425,0.75405,0.75415,205600002.0
2007-12-17 23:27:00,0.75415,0.75455,0.75415,0.75455,166600000.0
2007-12-17 23:28:00,0.75455,0.75455,0.7542,0.7543,317400000.0
2007-12-17 23:29:00,0.7543,0.7546,0.75425,0.7546,211200000.0
2007-12-17 23:30:00,0.7546,0.75465,0.7543,0.7543,178000000.0
2007-12-17 23:31:00,0.7543,0.7543,0.75425,0.75425,42000001.0
2007-12-17 23:32:00,0.7543,0.7543,0.75425,0.7543,90800000.0
2007-12-17 23:33:00,0.75425,0.75465,0.75425,0.75465,346499999.0
2007-12-17 23:34:00,0.75465,0.75465,0.75465,0.75465,12000000.0
2007-12-17 23:35:00,0.7546,0.7546,0.75435,0.75445,187500000.0
2007-12-17 23:36:00,0.7544,0.75445,0.75395,0.7544,122600002.0
2007-12-17 23:37:00,0.75445,0.75445,0.7544,0.7544,11700000.0
2007-12-17 23:38:00,0.75435,0.75445,0.75435,0.75435,260400000.0
2007-12-17 23:39:00,0.75435,0.75445,0.7543,0.75435,359400000.0
2007-12-17 23:40:00,0.7543,0.75445,0.75425,0.7543,521200000.0
2007-12-17 23:41:00,0.7543,0.75445,0.7543,0.75435,160800000.0
2007-12-17 23:42:00,0.7543,0.7544,0.7543,0.7544,35100000.0
2007-12-17 23:43:00,0.7544,0.75445,0.75425,0.75445,152399997.0
2007-12-17 23:44:00,0.7545,0.7545,0.7545,0.7545,14800000.0
2007-12-17 23:45:00,0.7546,0.75465,0.75455,0.75455,108600000.0
2007-12-17 23:46:00,0.75485,0.75485,0.75465,0.75465,114000000.0
2007-12-17 23:47:00,0.7547,0.7547,0.7544,0.75455,70000000.0
2007-12-17 23:48:00,0.75465,0.75465,0.75435,0.75455,153100002.0
2007-12-17 23:49:00,0.7546,0.7546,0.7546,0.7546,32000000.0
2007-12-17 23:50:00,0.7546,0.75465,0.75445,0.75445,246000003.0
2007-12-17 23:51:00,0.75419,0.75434,0.75417,0.7542,28400000.0
2007-12-17 23:52:00,0.7546,0.7547,0.7545,0.7545,70800000.0
2007-12-17 23:53:00,0.75455,0.75455,0.75435,0.7544,257699998.0
2007-12-17 23:54:00,0.75435,0.7546,0.75415,0.75415,551699998.0
2007-12-17 23:55:00,0.7543,0.7545,0.7539,0.7541,354600001.0
2007-12-17 23:56:00,0.754,0.7545,0.754,0.7544,299700000.0
2007-12-17 23:57:00,0.7545,0.7545,0.7544,0.7545,82400000.0
2007-12-17 23:58:00,0.7545,0.7548,0.7544,0.7547,248500001.0
2007-12-17 23:59:00,0.7546,0.7547,0.7546,0.7546,70800000.0
2007-12-18 00:00:00,0.7546,0.7547,0.7546,0.7546,125600000.0
2007-12-18 00:01:00,0.7546,0.7547,0.7545,0.7545,309200000.0
2007-12-18 00:02:00,0.7545,0.7545,0.7544,0.7545,301600000.0
2007-12-18 00:03:00,0.7545,0.7545,0.7542,0.7544,272800000.0
2007-12-18 00:04:00,0.7543,0.7543,0.7543,0.7543,218400000.0
2007-12-18 00:05:00,0.7543,0.7543,0.7543,0.7543,56000000.0
2007-12-18 00:06:00,0.7543,0.7543,0.7542,0.7543,144000000.0
2007-12-18 00:07:00,0.7543,0.7543,0.7543,0.7543,156000000.0
2007-12-18 00:08:00,0.7543,0.7543,0.7543,0.7543,44800000.0
2007-12-18 00:09:00,0.7543,0.7543,0.7543,0.7543,151200000.0
2007-12-18 00:10:00,0.75406,0.75433,0.75405,0.75423,198500000.0
2007-12-18 00:11:00,0.7539,0.754,0.7539,0.7539,390000000.0
2007-12-18 00:12:00,0.7539,0.7539,0.7538,0.7539,171300000.0
2007-12-18 00:13:00,0.7538,0.7539,0.7538,0.7539,216600000.0
2007-12-18 00:14:00,0.7538,0.7541,0.7538,0.7541,39600000.0
2007-12-18 00:15:00,0.7541,0.7541,0.7538,0.7539,306100000.0
2007-12-18 00:16:00,0.754,0.7542,0.7539,0.7539,320900005.0
2007-12-18 00:17:00,0.754,0.754,0.7539,0.754,189000000.0
2007-12-18 00:18:00,0.754,0.7542,0.7539,0.7542,161900000.0
2007-12-18 00:19:00,0.7541,0.7541,0.7541,0.7541,344000000.0
2007-12-18 00:20:00,0.754,0.7542,0.754,0.7542,81200000.0
2007-12-18 00:21:00,0.7542,0.7542,0.7541,0.7541,42400000.0
2007-12-18 00:22:00,0.7542,0.7544,0.7541,0.7542,420299996.0
2007-12-18 00:23:00,0.7542,0.7543,0.7542,0.7543,162800000.0
2007-12-18 00:24:00,0.7543,0.7549,0.7543,0.7548,300000000.0
2007-12-18 00:25:00,0.7548,0.7548,0.7547,0.7548,83800000.0
2007-12-18 00:26:00,0.7548,0.7548,0.7548,0.7548,88800000.0
2007-12-18 00:27:00,0.7549,0.7551,0.7549,0.7551,164000000.0
2007-12-18 00:28:00,0.7551,0.7551,0.7548,0.7549,133600000.0
2007-12-18 00:29:00,0.7549,0.7549,0.7548,0.7548,152200000.0
2007-12-18 00:30:00,0.7549,0.7553,0.75475,0.7549,310000000.0
2007-12-18 00:31:00,0.7549,0.7553,0.75485,0.7549,155100000.0
2007-12-18 00:32:00,0.7549,0.7553,0.7549,0.755,491000003.0
2007-12-18 00:33:00,0.7551,0.7551,0.7547,0.7548,177800000.0
2007-12-18 00:34:00,0.7549,0.755,0.7549,0.755,28800000.0
2007-12-18 00:35:00,0.7551,0.7551,0.755,0.755,17600000.0
2007-12-18 00:36:00,0.755,0.7551,0.7548,0.7551,297400000.0
2007-12-18 00:37:00,0.755,0.755,0.7548,0.7548,81300000.0
2007-12-18 00:38:00,0.7549,0.7549,0.7549,0.7549,5600000.0
2007-12-18 00:39:00,0.7549,0.7549,0.7549,0.7549,20000000.0
2007-12-18 00:40:00,0.7549,0.7549,0.7549,0.7549,91200000.0
2007-12-18 00:41:00,0.7548,0.7549,0.7546,0.7548,240000000.0
2007-12-18 00:42:00,0.7548,0.7548,0.7546,0.7548,72900000.0
2007-12-18 00:43:00,0.7548,0.7549,0.7547,0.7549,40300000.0
2007-12-18 00:44:00,0.7549,0.7549,0.75475,0.75475,11000000.0
2007-12-18 00:45:00,0.7547,0.7548,0.7547,0.7548,59000000.0
2007-12-18 00:46:00,0.75485,0.75485,0.7544,0.7544,528300000.0
2007-12-18 00:47:00,0.7546,0.7546,0.7545,0.7546,121600000.0
2007-12-18 00:48:00,0.7546,0.7547,0.75445,0.7546,91400000.0
2007-12-18 00:49:00,0.7546,0.7547,0.7546,0.7547,68000000.0
2007-12-18 00:50:00,0.7546,0.7547,0.7546,0.7547,171300000.0
2007-12-18 00:51:00,0.7547,0.7548,0.75455,0.7547,95200000.0
2007-12-18 00:52:00,0.7548,0.7548,0.7547,0.7547,50300000.0
2007-12-18 00:53:00,0.7547,0.7548,0.7547,0.7548,32500000.0
2007-12-18 00:54:00,0.7547,0.7547,0.75465,0.7547,40900000.0
2007-12-18 00:55:00,0.7547,0.7547,0.7546,0.75465,40000000.0
2007-12-18 00:56:00,0.7547,0.75485,0.7547,0.75485,88500000.0
2007-12-18 00:57:00,0.75465,0.75475,0.75465,0.75475,7400000.0
2007-12-18 00:58:00,0.75475,0.75475,0.75465,0.7547,130500000.0
2007-12-18 00:59:00,0.7547,0.7547,0.7547,0.7547,136200000.0
2007-12-18 01:00:00,0.7547,0.7549,0.7547,0.75485,346500000.0
2007-12-18 01:01:00,0.75485,0.755,0.75485,0.755,38900000.0
2007-12-18 01:02:00,0.7549,0.7549,0.75475,0.75475,68900000.0
2007-12-18 01:03:00,0.7548,0.7549,0.7547,0.7549,52500000.0
2007-12-18 01:04:00,0.75467,0.75482,0.75431,0.75458,104600000.0
2007-12-18 01:05:00,0.7548,0.755,0.7548,0.7548,31800000.0
2007-12-18 01:06:00,0.7547,0.7547,0.7547,0.7547,5700000.0
2007-12-18 01:07:00,0.7547,0.7548,0.7546,0.7547,119100000.0
2007-12-18 01:08:00,0.7547,0.7549,0.7547,0.75475,100900000.0
2007-12-18 01:09:00,0.7548,0.7549,0.7547,0.7549,8400000.0
2007-12-18 01:10:00,0.7548,0.7548,0.7547,0.7547,80600000.0
2007-12-18 01:11:00,0.75465,0.75475,0.75465,0.75465,96899998.0
2007-12-18 01:12:00,0.75466,0.75466,0.75426,0.75454,81000000.0
2007-12-18 01:13:00,0.7547,0.7548,0.7546,0.75465,133200002.0
2007-12-18 01:14:00,0.7546,0.7548,0.7546,0.75475,69400000.0
2007-12-18 01:15:00,0.75475,0.7548,0.7541,0.7541,293900000.0
2007-12-18 01:16:00,0.7541,0.7541,0.7541,0.7541,114400000.0
2007-12-18 01:17:00,0.75415,0.7542,0.75415,0.7542,12000000.0
2007-12-18 01:18:00,0.75415,0.75425,0.7541,0.7541,212000000.0
2007-12-18 01:19:00,0.75405,0.75425,0.754,0.7542,367100000.0
2007-12-18 01:20:00,0.75415,0.75415,0.75395,0.754,237900002.0
2007-12-18 01:21:00,0.754,0.754,0.75395,0.75395,8400000.0
2007-12-18 01:22:00,0.75395,0.7541,0.75395,0.75395,46000000.0
2007-12-18 01:23:00,0.75395,0.75395,0.75345,0.75345,48000000.0
2007-12-18 01:24:00,0.75345,0.75345,0.75335,0.75335,84300000.0
2007-12-18 01:25:00,0.75335,0.7534,0.75335,0.7534,8000000.0
2007-12-18 01:26:00,0.75335,0.7536,0.75335,0.75345,103400000.0
2007-12-18 01:27:00,0.75335,0.75335,0.75335,0.75335,12000000.0
2007-12-18 01:28:00,0.75335,0.75345,0.7529,0.75325,392700000.0
2007-12-18 01:29:00,0.75325,0.75335,0.75235,0.75235,440299999.0
2007-12-18 01:30:00,0.75235,0.7526,0.7521,0.7526,608800000.0
2007-12-18 01:31:00,0.7526,0.75275,0.7522,0.7523,394100000.0
2007-12-18 01:32:00,0.7523,0.7523,0.7518,0.75195,516899999.0
2007-12-18 01:33:00,0.75195,0.7525,0.75195,0.7525,552200000.0
2007-12-18 01:34:00,0.7525,0.7525,0.7521,0.75225,419100000.0
2007-12-18 01:35:00,0.7523,0.7525,0.75225,0.7524,96200000.0
2007-12-18 01:36:00,0.7524,0.75255,0.7524,0.75255,319100000.0
2007-12-18 01:37:00,0.7526,0.7526,0.75245,0.7526,196700003.0
2007-12-18 01:38:00,0.75255,0.75295,0.75255,0.75295,429300007.0
2007-12-18 01:39:00,0.7529,0.7532,0.7529,0.7531,236699998.0
2007-12-18 01:40:00,0.75295,0.75333,0.75278,0.75286,66500000.0
2007-12-18 01:41:00,0.753,0.753,0.753,0.753,4800000.0
2007-12-18 01:42:00,0.7531,0.7531,0.753,0.753,105400000.0
2007-12-18 01:43:00,0.753,0.7532,0.7527,0.7529,314600000.0
2007-12-18 01:44:00,0.7529,0.7529,0.7522,0.75235,350599995.0
2007-12-18 01:45:00,0.75235,0.7525,0.7521,0.7521,244300000.0
2007-12-18 01:46:00,0.7521,0.75255,0.75195,0.7525,440099999.0
2007-12-18 01:47:00,0.7525,0.7526,0.7524,0.7526,80500000.0
2007-12-18 01:48:00,0.7526,0.7526,0.75255,0.75255,45699998.0
2007-12-18 01:49:00,0.75255,0.7526,0.75245,0.75245,49900000.0
2007-12-18 01:50:00,0.75245,0.7533,0.75245,0.7531,282600000.0
2007-12-18 01:51:00,0.7531,0.75355,0.7528,0.7534,258600000.0
2007-12-18 01:52:00,0.7534,0.7534,0.75315,0.7532,166000000.0
2007-12-18 01:53:00,0.7533,0.75395,0.7533,0.7536,180500000.0
2007-12-18 01:54:00,0.75355,0.7536,0.7534,0.7534,317300005.0
2007-12-18 01:55:00,0.75335,0.75335,0.75315,0.7532,75800000.0
2007-12-18 01:56:00,0.7532,0.7532,0.7531,0.7531,97500000.0
2007-12-18 01:57:00,0.75315,0.75325,0.75315,0.75325,30800000.0
2007-12-18 01:58:00,0.75325,0.75325,0.75255,0.7526,244400000.0
2007-12-18 01:59:00,0.7526,0.7528,0.7526,0.7528,31200000.0
2007-12-18 02:00:00,0.7528,0.7528,0.7525,0.7528,16300000.0
2007-12-18 02:01:00,0.7528,0.7528,0.7524,0.7528,62500000.0
2007-12-18 02:02:00,0.7528,0.7528,0.7526,0.75275,65400000.0
2007-12-18 02:03:00,0.75255,0.75295,0.7525,0.7529,102400000.0
2007-12-18 02:04:00,0.7529,0.7529,0.7527,0.75285,175900000.0
2007-12-18 02:05:00,0.75285,0.75285,0.75265,0.7528,138800000.0
2007-12-18 02:06:00,0.7528,0.75285,0.75275,0.75275,56700000.0
2007-12-18 02:07:00,0.7527,0.7527,0.75225,0.7526,54100001.0
2007-12-18 02:08:00,0.7527,0.7527,0.75225,0.7526,183400000.0
2007-12-18 02:09:00,0.7526,0.7526,0.75225,0.75245,158500000.0
2007-12-18 02:10:00,0.75245,0.75245,0.752,0.752,240300003.0
2007-12-18 02:11:00,0.752,0.7524,0.75175,0.7519,339500000.0
2007-12-18 02:12:00,0.7519,0.75215,0.7519,0.75215,123000000.0
2007-12-18 02:13:00,0.75215,0.7522,0.7521,0.7522,49400000.0
2007-12-18 02:14:00,0.7522,0.7522,0.7521,0.7521,50400000.0
2007-12-18 02:15:00,0.7521,0.7524,0.7521,0.7524,406500000.0
2007-12-18 02:16:00,0.7524,0.7524,0.7522,0.7522,24800000.0
2007-12-18 02:17:00,0.75235,0.75235,0.7523,0.7523,70200000.0
2007-12-18 02:18:00,0.7523,0.75245,0.75225,0.75225,130900000.0
2007-12-18 02:19:00,0.75225,0.7523,0.75225,0.7523,75300000.0
2007-12-18 02:20:00,0.7523,0.7524,0.7523,0.75235,145200000.0
2007-12-18 02:21:00,0.75235,0.7524,0.75235,0.75235,27800000.0
2007-12-18 02:22:00,0.7524,0.7525,0.75225,0.7525,226900002.0
2007-12-18 02:23:00,0.7525,0.7526,0.75235,0.75235,95800000.0
2007-12-18 02:24:00,0.75235,0.75235,0.7517,0.7517,435300000.0
2007-12-18 02:25:00,0.7517,0.7517,0.7514,0.7514,308199999.0
2007-12-18 02:26:00,0.75145,0.7518,0.75145,0.7517,320400000.0
2007-12-18 02:27:00,0.75165,0.7518,0.75165,0.75175,240899999.0
2007-12-18 02:28:00,0.75175,0.75195,0.75175,0.75195,221600000.0
2007-12-18 02:29:00,0.75195,0.7521,0.75175,0.75175,151000000.0
2007-12-18 02:30:00,0.7518,0.7519,0.7515,0.7516,204900000.0
2007-12-18 02:31:00,0.75165,0.7521,0.7515,0.7521,538600000.0
2007-12-18 02:32:00,0.7521,0.75225,0.75175,0.7522,386900000.0
2007-12-18 02:33:00,0.7523,0.7524,0.75185,0.75225,330450000.0
2007-12-18 02:34:00,0.75225,0.75255,0.7519,0.7519,504800000.0
2007-12-18 02:35:00,0.7519,0.75205,0.7518,0.75205,569900003.0
2007-12-18 02:36:00,0.752,0.75205,0.75175,0.75185,134400000.0
2007-12-18 02:37:00,0.75185,0.75205,0.75185,0.75205,74700000.0
2007-12-18 02:38:00,0.75205,0.75205,0.7519,0.752,150500000.0
2007-12-18 02:39:00,0.752,0.7521,0.7519,0.75205,228700000.0
2007-12-18 02:40:00,0.75205,0.75265,0.75195,0.75265,237300000.0
2007-12-18 02:41:00,0.75265,0.75275,0.7525,0.75255,340999997.0
2007-12-18 02:42:00,0.7526,0.7531,0.7526,0.753,281200000.0
2007-12-18 02:43:00,0.753,0.75305,0.7526,0.7526,571500004.0
2007-12-18 02:44:00,0.7526,0.7531,0.75255,0.75305,519600000.0
2007-12-18 02:45:00,0.7533,0.75345,0.7529,0.7529,798899998.0
2007-12-18 02:46:00,0.7529,0.7533,0.75285,0.7531,106900000.0
2007-12-18 02:47:00,0.7532,0.7538,0.7531,0.7538,122200001.0
2007-12-18 02:48:00,0.7533,0.7539,0.7532,0.75385,512600000.0
2007-12-18 02:49:00,0.7538,0.7542,0.75345,0.7535,470800002.0
2007-12-18 02:50:00,0.7536,0.7536,0.7535,0.7536,31200000.0
2007-12-18 02:51:00,0.7536,0.7536,0.7533,0.7534,44800000.0
2007-12-18 02:52:00,0.7534,0.75355,0.7534,0.7535,145900000.0
2007-12-18 02:53:00,0.7535,0.7536,0.75305,0.7533,231300000.0
2007-12-18 02:54:00,0.7533,0.7533,0.7528,0.7528,162600000.0
2007-12-18 02:55:00,0.75275,0.7528,0.7525,0.7525,97600000.0
2007-12-18 02:56:00,0.7525,0.75295,0.7524,0.7527,474000000.0
2007-12-18 02:57:00,0.7527,0.7532,0.75265,0.7528,377899998.0
2007-12-18 02:58:00,0.7528,0.753,0.7528,0.753,80600000.0
2007-12-18 02:59:00,0.7534,0.7534,0.75305,0.75305,72300000.0
2007-12-18 03:00:00,0.7531,0.7532,0.7529,0.75305,226500000.0
2007-12-18 03:01:00,0.7531,0.7532,0.7531,0.7532,11100000.0
2007-12-18 03:02:00,0.7531,0.7534,0.753,0.753,168300000.0
2007-12-18 03:03:00,0.753,0.7532,0.753,0.7531,101100000.0
2007-12-18 03:04:00,0.75305,0.7536,0.75295,0.75315,573500000.0
2007-12-18 03:05:00,0.75315,0.7534,0.753,0.753,338000000.0
2007-12-18 03:06:00,0.753,0.7532,0.75285,0.75285,277500000.0
2007-12-18 03:07:00,0.7529,0.7532,0.75275,0.7528,425000000.0
2007-12-18 03:08:00,0.7527,0.7527,0.7522,0.7523,142900000.0
2007-12-18 03:09:00,0.7522,0.7523,0.752,0.7521,160600000.0
2007-12-18 03:10:00,0.7521,0.7524,0.7521,0.75235,167200000.0
2007-12-18 03:11:00,0.75235,0.75235,0.75235,0.75235,2400000.0
2007-12-18 03:12:00,0.75192,0.75217,0.75181,0.75214,127000000.0
2007-12-18 03:13:00,0.7524,0.7526,0.7524,0.7525,38600000.0
2007-12-18 03:14:00,0.7525,0.7526,0.75245,0.75255,86500000.0
2007-12-18 03:15:00,0.75255,0.7526,0.75255,0.75255,19800000.0
2007-12-18 03:16:00,0.7526,0.75275,0.7526,0.7526,35700000.0
2007-12-18 03:17:00,0.75255,0.75255,0.75255,0.75255,7200000.0
2007-12-18 03:18:00,0.7526,0.7526,0.75255,0.75255,4000000.0
2007-12-18 03:19:00,0.7526,0.7526,0.75255,0.75255,30100000.0
2007-12-18 03:20:00,0.75255,0.7526,0.75255,0.7526,38000000.0
2007-12-18 03:21:00,0.7526,0.7526,0.7526,0.7526,14400000.0
2007-12-18 03:22:00,0.7526,0.7526,0.7526,0.7526,21600000.0
2007-12-18 03:23:00,0.7526,0.7527,0.75255,0.7526,77400000.0
2007-12-18 03:24:00,0.75265,0.7527,0.7524,0.7524,68900000.0
2007-12-18 03:25:00,0.7526,0.75275,0.75245,0.7527,36100000.0
2007-12-18 03:26:00,0.7527,0.7527,0.7527,0.7527,18800000.0
2007-12-18 03:27:00,0.7527,0.7527,0.75245,0.75245,39000000.0
2007-12-18 03:28:00,0.75245,0.7525,0.75245,0.7525,81000000.0
2007-12-18 03:29:00,0.7525,0.7527,0.7525,0.7527,49200000.0
2007-12-18 03:30:00,0.7527,0.7527,0.7526,0.7526,14000000.0
2007-12-18 03:31:00,0.7526,0.7528,0.7526,0.7528,84400000.0
2007-12-18 03:32:00,0.7528,0.7532,0.7528,0.7532,83900000.0
2007-12-18 03:33:00,0.7532,0.7533,0.75305,0.75315,184600000.0
2007-12-18 03:34:00,0.7532,0.7533,0.75305,0.7532,55900000.0
2007-12-18 03:35:00,0.7532,0.7532,0.75315,0.75315,43500000.0
2007-12-18 03:36:00,0.7532,0.7533,0.7532,0.75325,51000000.0
2007-12-18 03:37:00,0.75325,0.7533,0.75315,0.75315,70100000.0
2007-12-18 03:38:00,0.7532,0.7532,0.75315,0.75315,46100000.0
2007-12-18 03:39:00,0.7531,0.7534,0.7529,0.7534,153200000.0
2007-12-18 03:40:00,0.7534,0.7534,0.7533,0.7533,26800000.0
2007-12-18 03:41:00,0.7532,0.7532,0.75315,0.7532,153600000.0
2007-12-18 03:42:00,0.7532,0.7532,0.7532,0.7532,4800000.0
2007-12-18 03:43:00,0.7532,0.7532,0.7532,0.7532,4800000.0
2007-12-18 03:44:00,0.7532,0.7532,0.7532,0.7532,7200000.0
2007-12-18 03:45:00,0.7532,0.7534,0.7532,0.75325,125500000.0
2007-12-18 03:46:00,0.7533,0.75355,0.7533,0.7534,119100000.0
2007-12-18 03:47:00,0.7534,0.7537,0.7533,0.7536,114600000.0
2007-12-18 03:48:00,0.7536,0.7538,0.7536,0.7538,87200001.0
2007-12-18 03:49:00,0.75365,0.7537,0.75355,0.7536,152800001.0
2007-12-18 03:50:00,0.7536,0.7537,0.7536,0.7536,41400000.0
2007-12-18 03:51:00,0.7537,0.7539,0.7537,0.7538,260600000.0
2007-12-18 03:52:00,0.7538,0.7541,0.75375,0.754,412600000.0
2007-12-18 03:53:00,0.754,0.7543,0.75385,0.7543,285000006.0
2007-12-18 03:54:00,0.7543,0.7546,0.75425,0.75435,709699997.0
2007-12-18 03:55:00,0.75445,0.7546,0.75425,0.7544,283000000.0
2007-12-18 03:56:00,0.7544,0.7544,0.75415,0.7542,207500000.0
2007-12-18 03:57:00,0.7542,0.7543,0.7536,0.7542,335500000.0
2007-12-18 03:58:00,0.7542,0.7543,0.7542,0.7543,187700000.0
2007-12-18 03:59:00,0.7543,0.7544,0.7542,0.7544,195599998.0
2007-12-18 04:00:00,0.75435,0.7545,0.75435,0.7544,58000000.0
2007-12-18 04:01:00,0.7544,0.7545,0.75435,0.75435,223300000.0
2007-12-18 04:02:00,0.7545,0.7545,0.7544,0.75445,76500000.0
2007-12-18 04:03:00,0.7546,0.7546,0.7545,0.7545,60600000.0
2007-12-18 04:04:00,0.7546,0.7546,0.7545,0.7545,24800000.0
2007-12-18 04:05:00,0.7545,0.7545,0.75445,0.7545,51000000.0
2007-12-18 04:06:00,0.75445,0.7546,0.75425,0.75455,114600000.0
2007-12-18 04:07:00,0.7545,0.7545,0.7545,0.7545,47600000.0
2007-12-18 04:08:00,0.7545,0.7545,0.7545,0.7545,6800000.0
2007-12-18 04:09:00,0.7545,0.7545,0.75425,0.75435,133000000.0
2007-12-18 04:10:00,0.75435,0.75455,0.75435,0.75455,190300000.0
2007-12-18 04:11:00,0.75455,0.75455,0.75455,0.75455,20400000.0
2007-12-18 04:12:00,0.75455,0.75465,0.75445,0.7546,69100000.0
2007-12-18 04:13:00,0.7546,0.75475,0.75455,0.75455,228899997.0
2007-12-18 04:14:00,0.75465,0.75465,0.75445,0.75445,22300000.0
2007-12-18 04:15:00,0.75433,0.75449,0.75422,0.75422,160800000.0
2007-12-18 04:16:00,0.7547,0.7547,0.7546,0.75465,39800000.0
2007-12-18 04:17:00,0.7546,0.7546,0.75445,0.75445,26600001.0
2007-12-18 04:18:00,0.75455,0.75455,0.75455,0.75455,15400000.0
2007-12-18 04:19:00,0.7545,0.7545,0.75435,0.75435,44800000.0
2007-12-18 04:20:00,0.75435,0.75465,0.75435,0.75465,261100000.0
2007-12-18 04:21:00,0.7547,0.7547,0.75455,0.75455,36900000.0
2007-12-18 04:22:00,0.75455,0.75455,0.75405,0.75415,188100000.0
2007-12-18 04:23:00,0.75405,0.75405,0.75382,0.754,261100000.0
2007-12-18 04:24:00,0.75405,0.75415,0.75405,0.75415,81600000.0
2007-12-18 04:25:00,0.75415,0.75415,0.75405,0.75405,50200000.0
2007-12-18 04:26:00,0.75405,0.75415,0.75405,0.75405,56200000.0
2007-12-18 04:27:00,0.75405,0.7543,0.75395,0.754,169600000.0
2007-12-18 04:28:00,0.754,0.754,0.754,0.754,7200000.0
2007-12-18 04:29:00,0.754,0.7541,0.75395,0.75405,129300000.0
2007-12-18 04:30:00,0.75405,0.75435,0.75405,0.75435,197400000.0
2007-12-18 04:31:00,0.75435,0.7545,0.75425,0.75445,165399996.0
2007-12-18 04:32:00,0.7543,0.7547,0.7543,0.75465,58100000.0
2007-12-18 04:33:00,0.7547,0.75485,0.7547,0.75475,57700000.0
2007-12-18 04:34:00,0.75475,0.75485,0.75475,0.75475,80800000.0
2007-12-18 04:35:00,0.7548,0.75505,0.75475,0.75505,131700000.0
2007-12-18 04:36:00,0.75505,0.75515,0.75475,0.75495,244699999.0
2007-12-18 04:37:00,0.75505,0.7553,0.75485,0.75505,263200000.0
2007-12-18 04:38:00,0.75505,0.75505,0.75485,0.7549,100500000.0
2007-12-18 04:39:00,0.75495,0.75505,0.7548,0.75505,177500000.0
2007-12-18 04:40:00,0.75505,0.75515,0.75505,0.75515,285000000.0
2007-12-18 04:41:00,0.75515,0.75515,0.75495,0.75505,270700000.0
2007-12-18 04:42:00,0.75505,0.75505,0.75485,0.7549,79800000.0
2007-12-18 04:43:00,0.7549,0.7549,0.75435,0.75455,535200003.0
2007-12-18 04:44:00,0.7545,0.75455,0.7544,0.75455,143300005.0
2007-12-18 04:45:00,0.75455,0.75475,0.75435,0.75455,522399998.0
2007-12-18 04:46:00,0.75465,0.75465,0.75455,0.75455,63300000.0
2007-12-18 04:47:00,0.75455,0.75455,0.75445,0.75445,153100000.0
2007-12-18 04:48:00,0.7545,0.75465,0.7544,0.7544,148500000.0
2007-12-18 04:49:00,0.7544,0.75455,0.75405,0.75415,540299993.0
2007-12-18 04:50:00,0.75415,0.75435,0.754,0.75425,423499997.0
2007-12-18 04:51:00,0.75416,0.75436,0.75404,0.75407,15100000.0
2007-12-18 04:52:00,0.7542,0.7542,0.75405,0.75405,11200000.0
2007-12-18 04:53:00,0.7542,0.7543,0.75405,0.7542,167600001.0
2007-12-18 04:54:00,0.75403,0.75403,0.75372,0.75372,23200000.0
2007-12-18 04:55:00,0.7544,0.75455,0.75415,0.75415,368300000.0
2007-12-18 04:56:00,0.75415,0.75445,0.75415,0.75425,303900000.0
2007-12-18 04:57:00,0.75425,0.75455,0.75425,0.75435,270700001.0
2007-12-18 04:58:00,0.75435,0.75445,0.75435,0.7544,55500000.0
2007-12-18 04:59:00,0.7543,0.75455,0.75425,0.75425,249200003.0
2007-12-18 05:00:00,0.75425,0.75455,0.75425,0.75455,53700000.0
2007-12-18 05:01:00,0.7544,0.75445,0.7544,0.75445,33400000.0
2007-12-18 05:02:00,0.75445,0.75455,0.7543,0.75445,369099999.0
2007-12-18 05:03:00,0.75455,0.75455,0.7545,0.7545,49500000.0
2007-12-18 05:04:00,0.7545,0.75495,0.75445,0.75485,418200000.0
2007-12-18 05:05:00,0.75495,0.75515,0.7549,0.75515,236400000.0
2007-12-18 05:06:00,0.75515,0.75515,0.75495,0.7551,189700000.0
2007-12-18 05:07:00,0.7551,0.75555,0.7551,0.75555,284800000.0
2007-12-18 05:08:00,0.75555,0.75555,0.75535,0.75535,300900000.0
2007-12-18 05:09:00,0.75535,0.7556,0.7553,0.75555,250500000.0
2007-12-18 05:10:00,0.75555,0.75555,0.7552,0.75545,225399999.0
2007-12-18 05:11:00,0.75545,0.75555,0.7553,0.75545,218900000.0
2007-12-18 05:12:00,0.75545,0.75555,0.7552,0.75525,436999999.0
2007-12-18 05:13:00,0.75525,0.75525,0.7548,0.75485,414399999.0
2007-12-18 05:14:00,0.75495,0.75505,0.75485,0.75505,316400000.0
2007-12-18 05:15:00,0.75505,0.75525,0.75505,0.7551,169300000.0
2007-12-18 05:16:00,0.7551,0.75525,0.75505,0.75525,150200000.0
2007-12-18 05:17:00,0.7552,0.75545,0.75515,0.75545,210700000.0
2007-12-18 05:18:00,0.75545,0.75545,0.75535,0.75545,127200000.0
2007-12-18 05:19:00,0.75545,0.75565,0.7554,0.75545,251700000.0
2007-12-18 05:20:00,0.75555,0.75565,0.75555,0.75555,177400000.0
2007-12-18 05:21:00,0.7555,0.75585,0.7555,0.75565,232400000.0
2007-12-18 05:22:00,0.75565,0.75585,0.75565,0.75575,246300000.0
2007-12-18 05:23:00,0.75575,0.75575,0.7555,0.7555,242400000.0
2007-12-18 05:24:00,0.7555,0.75575,0.75545,0.75565,255800000.0
2007-12-18 05:25:00,0.75565,0.75575,0.75555,0.75575,141200000.0
2007-12-18 05:26:00,0.75565,0.7557,0.7556,0.7556,68800000.0
2007-12-18 05:27:00,0.7557,0.75585,0.7557,0.75575,61000000.0
2007-12-18 05:28:00,0.75565,0.7557,0.75545,0.75565,384200002.0
2007-12-18 05:29:00,0.75565,0.75565,0.75535,0.7555,222000002.0
2007-12-18 05:30:00,0.7555,0.7557,0.75545,0.75565,221699995.0
2007-12-18 05:31:00,0.75565,0.75575,0.7556,0.75575,154200000.0
2007-12-18 05:32:00,0.75575,0.75575,0.7555,0.7555,138600000.0
2007-12-18 05:33:00,0.7555,0.7555,0.75545,0.75545,78300000.0
2007-12-18 05:34:00,0.75545,0.75545,0.75545,0.75545,80900000.0
2007-12-18 05:35:00,0.7554,0.75555,0.7554,0.75555,89500000.0
2007-12-18 05:36:00,0.75555,0.75555,0.75545,0.75555,134900000.0
2007-12-18 05:37:00,0.7556,0.75575,0.7556,0.7556,71000000.0
2007-12-18 05:38:00,0.7556,0.75565,0.7556,0.75565,16800000.0
2007-12-18 05:39:00,0.75565,0.75565,0.7555,0.75555,68900000.0
2007-12-18 05:40:00,0.75555,0.7558,0.75555,0.7556,257100000.0
2007-12-18 05:41:00,0.7556,0.7557,0.7555,0.75555,139200002.0
2007-12-18 05:42:00,0.75555,0.75565,0.75555,0.7556,270899999.0
2007-12-18 05:43:00,0.7556,0.75565,0.75535,0.75565,459700006.0
2007-12-18 05:44:00,0.75555,0.75565,0.75555,0.75565,39400001.0
2007-12-18 05:45:00,0.75565,0.75575,0.75565,0.75575,52100000.0
2007-12-18 05:46:00,0.75575,0.75575,0.7554,0.75545,260199998.0
2007-12-18 05:47:00,0.75545,0.75565,0.7554,0.75565,85000000.0
2007-12-18 05:48:00,0.75565,0.75565,0.7555,0.7556,41300000.0
2007-12-18 05:49:00,0.7556,0.7556,0.7555,0.7555,29900000.0
2007-12-18 05:50:00,0.7555,0.75555,0.7555,0.75555,33800000.0
2007-12-18 05:51:00,0.75555,0.75565,0.75555,0.75565,24800000.0
2007-12-18 05:52:00,0.75565,0.75565,0.75555,0.75555,104200000.0
2007-12-18 05:53:00,0.75565,0.75565,0.75555,0.7556,52300000.0
2007-12-18 05:54:00,0.75565,0.75565,0.7556,0.75565,168400000.0
2007-12-18 05:55:00,0.75565,0.75565,0.75555,0.75555,195700000.0
2007-12-18 05:56:00,0.75565,0.75565,0.75555,0.75555,31600000.0
2007-12-18 05:57:00,0.75555,0.75555,0.75555,0.75555,25200000.0
2007-12-18 05:58:00,0.75555,0.75565,0.7555,0.7555,166800000.0
2007-12-18 05:59:00,0.7555,0.75565,0.7554,0.75545,208700000.0
2007-12-18 06:00:00,0.75545,0.75545,0.7553,0.75545,134600001.0
2007-12-18 06:01:00,0.7554,0.75545,0.75525,0.7553,248900001.0
2007-12-18 06:02:00,0.75535,0.75555,0.75535,0.7554,157700000.0
2007-12-18 06:03:00,0.7554,0.7554,0.75525,0.75525,90800000.0
2007-12-18 06:04:00,0.75525,0.7553,0.75505,0.7551,193500000.0
2007-12-18 06:05:00,0.75505,0.7552,0.75485,0.7549,189799999.0
2007-12-18 06:06:00,0.7549,0.75495,0.75465,0.75475,558699998.0
2007-12-18 06:07:00,0.7549,0.75505,0.75485,0.75495,100300000.0
2007-12-18 06:08:00,0.75495,0.755,0.75495,0.755,28400000.0
2007-12-18 06:09:00,0.7549,0.755,0.75475,0.75495,344200003.0
2007-12-18 06:10:00,0.75495,0.75505,0.75485,0.75505,47999999.0
2007-12-18 06:11:00,0.75505,0.75505,0.75505,0.75505,103100000.0
2007-12-18 06:12:00,0.75505,0.7551,0.75495,0.75505,121200000.0
2007-12-18 06:13:00,0.75505,0.75505,0.75505,0.75505,4800000.0
2007-12-18 06:14:00,0.7551,0.7552,0.75505,0.7551,126400003.0
2007-12-18 06:15:00,0.7551,0.7551,0.7551,0.7551,5500000.0
2007-12-18 06:16:00,0.7551,0.75515,0.7551,0.75515,3400000.0
2007-12-18 06:17:00,0.7551,0.7552,0.7551,0.7552,111100004.0
2007-12-18 06:18:00,0.7552,0.7552,0.7551,0.7552,7900000.0
2007-12-18 06:19:00,0.7552,0.7552,0.755,0.75505,165800008.0
2007-12-18 06:20:00,0.7551,0.7551,0.75495,0.75495,49000000.0
2007-12-18 06:21:00,0.75495,0.75495,0.75475,0.7548,174000001.0
2007-12-18 06:22:00,0.7548,0.75505,0.75475,0.75475,139100003.0
2007-12-18 06:23:00,0.7548,0.7549,0.75475,0.7549,79500001.0
2007-12-18 06:24:00,0.7549,0.75505,0.7549,0.75505,6100000.0
2007-12-18 06:25:00,0.755,0.75505,0.75495,0.75505,102000002.0
2007-12-18 06:26:00,0.7551,0.7551,0.7549,0.7549,42600000.0
2007-12-18 06:27:00,0.7551,0.75515,0.75505,0.75515,93100000.0
2007-12-18 06:28:00,0.7551,0.7551,0.75505,0.75505,33400000.0
2007-12-18 06:29:00,0.75505,0.75505,0.75505,0.75505,10800000.0
2007-12-18 06:30:00,0.7551,0.7551,0.7551,0.7551,4000000.0
2007-12-18 06:31:00,0.755,0.75505,0.75475,0.75475,209000000.0
2007-12-18 06:32:00,0.75475,0.75495,0.7547,0.75475,181600000.0
2007-12-18 06:33:00,0.75427,0.75457,0.75418,0.75431,44000000.0
2007-12-18 06:34:00,0.7547,0.7547,0.7547,0.7547,8000000.0
2007-12-18 06:35:00,0.7547,0.7549,0.7547,0.75485,39700000.0
2007-12-18 06:36:00,0.7549,0.7549,0.7548,0.7549,38400000.0
2007-12-18 06:37:00,0.7549,0.7549,0.7548,0.75485,80000000.0
2007-12-18 06:38:00,0.75485,0.7549,0.75485,0.7549,54900000.0
2007-12-18 06:39:00,0.7549,0.75515,0.7549,0.75515,45600000.0
2007-12-18 06:40:00,0.75481,0.7553,0.7547,0.7547,135200000.0
2007-12-18 06:41:00,0.7551,0.7551,0.75505,0.75505,17600000.0
2007-12-18 06:42:00,0.7552,0.7552,0.7552,0.7552,32000000.0
2007-12-18 06:43:00,0.7552,0.7552,0.75505,0.75515,65300001.0
2007-12-18 06:44:00,0.75515,0.75515,0.755,0.75515,16400000.0
2007-12-18 06:45:00,0.7553,0.75565,0.7553,0.75555,177000000.0
2007-12-18 06:46:00,0.75555,0.75555,0.75545,0.75545,55200000.0
2007-12-18 06:47:00,0.75545,0.75545,0.7553,0.7553,36000000.0
2007-12-18 06:48:00,0.75545,0.75545,0.75535,0.75535,66700000.0
2007-12-18 06:49:00,0.75535,0.75535,0.75535,0.75535,12000000.0
2007-12-18 06:50:00,0.75535,0.75545,0.75535,0.75545,15400000.0
2007-12-18 06:51:00,0.75545,0.75545,0.75515,0.75545,29800000.0
2007-12-18 06:52:00,0.75545,0.75545,0.75545,0.75545,4000000.0
2007-12-18 06:53:00,0.75545,0.75545,0.75525,0.75545,35300000.0
2007-12-18 06:54:00,0.75525,0.75525,0.75525,0.75525,21600000.0
2007-12-18 06:55:00,0.75505,0.75545,0.75505,0.75545,27000000.0
2007-12-18 06:56:00,0.75545,0.75545,0.75515,0.75525,163200002.0
2007-12-18 06:57:00,0.75525,0.75525,0.7552,0.7552,141800000.0
2007-12-18 06:58:00,0.7552,0.7552,0.75505,0.7552,22400000.0
2007-12-18 06:59:00,0.7552,0.7552,0.7552,0.7552,2400000.0
2007-12-18 07:00:00,0.7552,0.75535,0.7552,0.75535,60600000.0
2007-12-18 07:01:00,0.75545,0.75555,0.75535,0.75535,164800000.0
2007-12-18 07:02:00,0.75535,0.75535,0.75515,0.75535,100100000.0
2007-12-18 07:03:00,0.75535,0.75535,0.75515,0.75515,64100000.0
2007-12-18 07:04:00,0.75515,0.75525,0.75515,0.75515,49300001.0
2007-12-18 07:05:00,0.7549,0.75492,0.75457,0.7548,179200000.0
2007-12-18 07:06:00,0.7548,0.75486,0.75464,0.75481,242400000.0
2007-12-18 07:07:00,0.75483,0.75492,0.75463,0.75463,182400000.0
2007-12-18 07:08:00,0.7551,0.7551,0.7551,0.7551,4800000.0
2007-12-18 07:09:00,0.75474,0.75474,0.75457,0.75457,53600000.0
2007-12-18 07:10:00,0.75473,0.7552,0.75473,0.75499,174400000.0
2007-12-18 07:11:00,0.75515,0.75535,0.75515,0.75535,49800000.0
2007-12-18 07:12:00,0.7554,0.7554,0.75535,0.75535,67400000.0
2007-12-18 07:13:00,0.75487,0.75532,0.75487,0.75503,205600000.0
2007-12-18 07:14:00,0.7554,0.7554,0.75525,0.75525,189300000.0
2007-12-18 07:15:00,0.7553,0.7553,0.7553,0.7553,9000000.0
2007-12-18 07:16:00,0.75525,0.75525,0.75515,0.75515,78900002.0
2007-12-18 07:17:00,0.75525,0.75525,0.75515,0.75525,48000000.0
2007-12-18 07:18:00,0.7552,0.75525,0.75515,0.75515,47400000.0
2007-12-18 07:19:00,0.7551,0.7552,0.7551,0.75515,35200000.0
2007-12-18 07:20:00,0.75515,0.75515,0.75515,0.75515,9600000.0
2007-12-18 07:21:00,0.7551,0.75545,0.75505,0.75545,306499999.0
2007-12-18 07:22:00,0.75545,0.75545,0.75515,0.75535,196199997.0
2007-12-18 07:23:00,0.7553,0.7553,0.7553,0.7553,9000000.0
2007-12-18 07:24:00,0.7553,0.7553,0.7553,0.7553,9000000.0
2007-12-18 07:25:00,0.75525,0.75525,0.75505,0.75525,219900003.0
2007-12-18 07:26:00,0.75515,0.75525,0.75505,0.75505,140300003.0
2007-12-18 07:27:00,0.75515,0.7553,0.75515,0.75525,50200000.0
2007-12-18 07:28:00,0.7553,0.75535,0.7553,0.75535,8000000.0
2007-12-18 07:29:00,0.7553,0.7553,0.75515,0.75525,83200000.0
2007-12-18 07:30:00,0.75525,0.75535,0.75505,0.75525,154600002.0
2007-12-18 07:31:00,0.75535,0.75535,0.75515,0.75515,250399995.0
2007-12-18 07:32:00,0.75515,0.75515,0.7551,0.75515,59000000.0
2007-12-18 07:33:00,0.75515,0.7552,0.7551,0.7551,76000000.0
2007-12-18 07:34:00,0.75515,0.75525,0.7551,0.7551,72900000.0
2007-12-18 07:35:00,0.75515,0.75515,0.75505,0.75515,206999995.0
2007-12-18 07:36:00,0.75505,0.75515,0.75495,0.75495,222300005.0
2007-12-18 07:37:00,0.75495,0.7551,0.75495,0.75505,140000000.0
2007-12-18 07:38:00,0.75505,0.7551,0.75505,0.7551,16800000.0
2007-12-18 07:39:00,0.75505,0.7551,0.75495,0.75495,16800000.0
2007-12-18 07:40:00,0.75505,0.7552,0.75505,0.7551,49200000.0
2007-12-18 07:41:00,0.75505,0.7551,0.75495,0.755,169700007.0
2007-12-18 07:42:00,0.755,0.75505,0.755,0.75505,83200000.0
2007-12-18 07:43:00,0.75505,0.7551,0.7549,0.75495,45400000.0
2007-12-18 07:44:00,0.75485,0.75495,0.75475,0.7549,105600005.0
2007-12-18 07:45:00,0.7549,0.7549,0.75475,0.75475,38300000.0
2007-12-18 07:46:00,0.75475,0.7551,0.75475,0.75495,218800003.0
2007-12-18 07:47:00,0.75495,0.75495,0.75495,0.75495,58200000.0
2007-12-18 07:48:00,0.755,0.755,0.75495,0.75495,37600000.0
2007-12-18 07:49:00,0.75495,0.7551,0.75485,0.7551,87300000.0
2007-12-18 07:50:00,0.7551,0.7552,0.75505,0.75515,43900000.0
2007-12-18 07:51:00,0.75515,0.75535,0.7551,0.75515,16200000.0
2007-12-18 07:52:00,0.7554,0.7555,0.75505,0.7555,106700000.0
2007-12-18 07:53:00,0.75545,0.75555,0.7554,0.75555,30100000.0
2007-12-18 07:54:00,0.75555,0.75565,0.75555,0.75565,53700000.0
2007-12-18 07:55:00,0.75565,0.75565,0.75545,0.75545,32200000.0
2007-12-18 07:56:00,0.7555,0.7556,0.7555,0.75555,74800000.0
2007-12-18 07:57:00,0.75555,0.75555,0.75505,0.7552,392600011.0
2007-12-18 07:58:00,0.7552,0.75525,0.75515,0.7552,22300000.0
2007-12-18 07:59:00,0.7552,0.75545,0.7552,0.75535,126400000.0
2007-12-18 08:00:00,0.7554,0.75545,0.75535,0.75545,56000000.0
2007-12-18 08:01:00,0.75545,0.75545,0.75545,0.75545,4800000.0
2007-12-18 08:02:00,0.7554,0.7556,0.7552,0.75535,149000000.0
2007-12-18 08:03:00,0.75525,0.7554,0.7552,0.7552,52300000.0
2007-12-18 08:04:00,0.7552,0.7553,0.7552,0.7553,29400000.0
2007-12-18 08:05:00,0.7552,0.7553,0.7551,0.7553,92500000.0
2007-12-18 08:06:00,0.7553,0.75545,0.7553,0.75545,43700000.0
2007-12-18 08:07:00,0.75545,0.75545,0.7553,0.7554,82100000.0
2007-12-18 08:08:00,0.7554,0.75545,0.7554,0.75545,16600000.0
2007-12-18 08:09:00,0.75545,0.7555,0.75535,0.75535,152099998.0
2007-12-18 08:10:00,0.7554,0.7554,0.7553,0.7553,21600000.0
2007-12-18 08:11:00,0.7553,0.75545,0.7552,0.7553,131700000.0
2007-12-18 08:12:00,0.7553,0.7553,0.75525,0.7553,6800000.0
2007-12-18 08:13:00,0.7553,0.7553,0.7552,0.7553,6500000.0
2007-12-18 08:14:00,0.7553,0.75535,0.75525,0.75535,11100000.0
2007-12-18 08:15:00,0.7553,0.7554,0.7553,0.75535,57400000.0
2007-12-18 08:16:00,0.75525,0.75535,0.75525,0.75535,3900000.0
2007-12-18 08:17:00,0.7553,0.7554,0.7552,0.75535,97100000.0
2007-12-18 08:18:00,0.75535,0.75535,0.7553,0.7553,7500000.0
2007-12-18 08:19:00,0.75525,0.7553,0.75525,0.7553,6500000.0
2007-12-18 08:20:00,0.7553,0.7553,0.7553,0.7553,3500000.0
2007-12-18 08:21:00,0.75525,0.7553,0.75525,0.7553,12100000.0
2007-12-18 08:22:00,0.75525,0.75535,0.75525,0.7553,30400000.0
2007-12-18 08:23:00,0.7553,0.7553,0.75525,0.7553,5700000.0
2007-12-18 08:24:00,0.7553,0.7553,0.75525,0.75525,23000000.0
2007-12-18 08:25:00,0.7553,0.7553,0.75515,0.75515,33700000.0
2007-12-18 08:26:00,0.75515,0.75525,0.75515,0.75525,99600002.0
2007-12-18 08:27:00,0.7552,0.7552,0.7552,0.7552,4800000.0
2007-12-18 08:28:00,0.7552,0.7552,0.7552,0.7552,2400000.0
2007-12-18 08:29:00,0.75488,0.75508,0.75469,0.75499,104900000.0
2007-12-18 08:30:00,0.7552,0.7552,0.7552,0.7552,4800000.0
2007-12-18 08:31:00,0.7551,0.7552,0.7551,0.7552,14400000.0
2007-12-18 08:32:00,0.7551,0.7552,0.7551,0.7552,8000000.0
2007-12-18 08:33:00,0.7553,0.7554,0.7553,0.7554,131000000.0
2007-12-18 08:34:00,0.7554,0.7554,0.7554,0.7554,16400000.0
2007-12-18 08:35:00,0.7554,0.7555,0.7554,0.7555,39400000.0
2007-12-18 08:36:00,0.7555,0.7555,0.7555,0.7555,2200000.0
2007-12-18 08:37:00,0.7555,0.7555,0.7555,0.7555,20700000.0
2007-12-18 08:38:00,0.7554,0.7556,0.7554,0.7556,51700000.0
2007-12-18 08:39:00,0.7555,0.7557,0.7555,0.7556,59700000.0
2007-12-18 08:40:00,0.7556,0.7558,0.7554,0.7558,173400000.0
2007-12-18 08:41:00,0.7556,0.7558,0.7556,0.7558,42400000.0
2007-12-18 08:42:00,0.7557,0.7559,0.7556,0.7556,186400000.0
2007-12-18 08:43:00,0.7556,0.7563,0.7556,0.7563,248300000.0
2007-12-18 08:44:00,0.7563,0.7563,0.7557,0.75605,475899994.0
2007-12-18 08:45:00,0.7561,0.7561,0.7561,0.7561,241500000.0
2007-12-18 08:46:00,0.7561,0.7561,0.7557,0.7558,168800000.0
2007-12-18 08:47:00,0.7558,0.75595,0.7557,0.75585,255000002.0
2007-12-18 08:48:00,0.75585,0.756,0.75585,0.756,113600000.0
2007-12-18 08:49:00,0.756,0.7563,0.7558,0.7563,444400007.0
2007-12-18 08:50:00,0.7563,0.7566,0.7562,0.7566,208600000.0
2007-12-18 08:51:00,0.7566,0.7566,0.7563,0.7564,198400000.0
2007-12-18 08:52:00,0.7564,0.7564,0.7564,0.7564,4800000.0
2007-12-18 08:53:00,0.7563,0.7563,0.75605,0.7563,36000000.0
2007-12-18 08:54:00,0.7563,0.7563,0.756,0.7563,88800000.0
2007-12-18 08:55:00,0.7563,0.7563,0.7559,0.7559,178600001.0
2007-12-18 08:56:00,0.756,0.7562,0.756,0.7561,142800000.0
2007-12-18 08:57:00,0.75605,0.7562,0.75605,0.7562,7200000.0
2007-12-18 08:58:00,0.7562,0.7562,0.7561,0.7561,23200000.0
2007-12-18 08:59:00,0.7562,0.7563,0.7562,0.7563,103200000.0
2007-12-18 09:00:00,0.7563,0.7564,0.75605,0.75605,127799999.0
2007-12-18 09:01:00,0.75605,0.75665,0.75605,0.75665,131500002.0
2007-12-18 09:02:00,0.75665,0.7569,0.7565,0.7569,114800001.0
2007-12-18 09:03:00,0.7569,0.7569,0.7563,0.7563,385200004.0
2007-12-18 09:04:00,0.7563,0.7564,0.7561,0.7564,278599998.0
2007-12-18 09:05:00,0.7564,0.7564,0.7563,0.7563,32200000.0
2007-12-18 09:06:00,0.7563,0.7564,0.7563,0.7564,38800000.0
2007-12-18 09:07:00,0.7564,0.7565,0.7563,0.75645,88900000.0
2007-12-18 09:08:00,0.75645,0.7565,0.75625,0.75645,128800000.0
2007-12-18 09:09:00,0.7565,0.7565,0.7557,0.7557,120400000.0
2007-12-18 09:10:00,0.7558,0.7558,0.7553,0.7555,180199999.0
2007-12-18 09:11:00,0.7555,0.7556,0.7555,0.7555,142899998.0
2007-12-18 09:12:00,0.7555,0.7555,0.7554,0.7554,5600000.0
2007-12-18 09:13:00,0.75545,0.7557,0.75545,0.7555,316300000.0
2007-12-18 09:14:00,0.7555,0.7556,0.7554,0.7554,169800002.0
2007-12-18 09:15:00,0.7555,0.7556,0.7554,0.7555,399000002.0
2007-12-18 09:16:00,0.7555,0.7556,0.7555,0.7555,209100003.0
2007-12-18 09:17:00,0.7555,0.7557,0.7555,0.7557,294500000.0
2007-12-18 09:18:00,0.7557,0.7559,0.7557,0.7557,496300000.0
2007-12-18 09:19:00,0.7557,0.7557,0.7557,0.7557,134000000.0
2007-12-18 09:20:00,0.7557,0.7558,0.7557,0.7557,219800000.0
2007-12-18 09:21:00,0.7558,0.7558,0.75565,0.75565,51200000.0
2007-12-18 09:22:00,0.7557,0.7558,0.7556,0.7556,112600000.0
2007-12-18 09:23:00,0.7556,0.7557,0.7556,0.7556,102900000.0
2007-12-18 09:24:00,0.7557,0.756,0.7555,0.7557,662999998.0
2007-12-18 09:25:00,0.7557,0.7557,0.7556,0.7557,84300000.0
2007-12-18 09:26:00,0.7557,0.7557,0.7557,0.7557,20100000.0
2007-12-18 09:27:00,0.7557,0.7557,0.7555,0.75555,316100001.0
2007-12-18 09:28:00,0.75555,0.7557,0.75555,0.7556,295400000.0
2007-12-18 09:29:00,0.7556,0.7557,0.7555,0.7556,613600002.0
2007-12-18 09:30:00,0.7555,0.7557,0.7555,0.75555,68700000.0
2007-12-18 09:31:00,0.7556,0.7561,0.7556,0.756,269200000.0
2007-12-18 09:32:00,0.756,0.7561,0.7557,0.7557,416900001.0
2007-12-18 09:33:00,0.7558,0.7563,0.7558,0.7563,521600000.0
2007-12-18 09:34:00,0.7563,0.7567,0.7562,0.7564,702799998.0
2007-12-18 09:35:00,0.7564,0.7565,0.7562,0.7564,829100003.0
2007-12-18 09:36:00,0.7564,0.7566,0.7564,0.7566,832200007.0
2007-12-18 09:37:00,0.7566,0.7568,0.7565,0.7568,255200001.0
2007-12-18 09:38:00,0.7568,0.7568,0.7565,0.7565,301300000.0
2007-12-18 09:39:00,0.7565,0.7565,0.756,0.756,243200000.0
2007-12-18 09:40:00,0.756,0.7565,0.756,0.7564,876200002.0
2007-12-18 09:41:00,0.7564,0.7565,0.7563,0.7564,355399998.0
2007-12-18 09:42:00,0.7564,0.7565,0.7562,0.7564,734000003.0
2007-12-18 09:43:00,0.7565,0.7565,0.7561,0.7561,659600000.0
2007-12-18 09:44:00,0.7561,0.7561,0.7561,0.7561,52000000.0
2007-12-18 09:45:00,0.7561,0.7563,0.75585,0.7562,326800002.0
2007-12-18 09:46:00,0.7563,0.7566,0.7563,0.7566,481400007.0
2007-12-18 09:47:00,0.7567,0.7567,0.7566,0.7566,123700000.0
2007-12-18 09:48:00,0.7567,0.7567,0.7564,0.7565,218300000.0
2007-12-18 09:49:00,0.7565,0.7566,0.7565,0.7566,29600000.0
2007-12-18 09:50:00,0.7565,0.75665,0.7565,0.75665,92800000.0
2007-12-18 09:51:00,0.75665,0.75665,0.75665,0.75665,92900000.0
2007-12-18 09:52:00,0.75655,0.7567,0.75655,0.75655,74700000.0
2007-12-18 09:53:00,0.7566,0.75665,0.75635,0.75655,298500008.0
2007-12-18 09:54:00,0.75665,0.7567,0.7565,0.75665,4100000.0
2007-12-18 09:55:00,0.75665,0.75665,0.75665,0.75665,2400000.0
2007-12-18 09:56:00,0.75665,0.75675,0.75665,0.75665,114500000.0
2007-12-18 09:57:00,0.75665,0.75665,0.75665,0.75665,94400000.0
2007-12-18 09:58:00,0.75665,0.75695,0.75655,0.75695,597300003.0
2007-12-18 09:59:00,0.757,0.75775,0.75695,0.75765,1002700002.0
2007-12-18 10:00:00,0.75795,0.75805,0.75765,0.75765,696399998.0
2007-12-18 10:01:00,0.75765,0.75765,0.75685,0.7571,418000000.0
2007-12-18 10:02:00,0.7571,0.75715,0.7568,0.7568,668999996.0
2007-12-18 10:03:00,0.7568,0.75715,0.7568,0.7569,275200000.0
2007-12-18 10:04:00,0.7569,0.75695,0.75675,0.7569,363599999.0
2007-12-18 10:05:00,0.7569,0.75695,0.75685,0.75695,136600000.0
2007-12-18 10:06:00,0.75685,0.75695,0.75655,0.75665,488899999.0
2007-12-18 10:07:00,0.75665,0.75665,0.75615,0.75625,346500001.0
2007-12-18 10:08:00,0.75615,0.75625,0.75585,0.75595,244400000.0
2007-12-18 10:09:00,0.75585,0.75615,0.75585,0.75605,458800000.0
2007-12-18 10:10:00,0.75605,0.75605,0.75595,0.75595,174500000.0
2007-12-18 10:11:00,0.75595,0.75595,0.75565,0.7557,330600000.0
2007-12-18 10:12:00,0.7557,0.75605,0.75565,0.75585,484800000.0
2007-12-18 10:13:00,0.75585,0.75605,0.75585,0.7559,142500000.0
2007-12-18 10:14:00,0.75595,0.75615,0.7559,0.75605,335100001.0
2007-12-18 10:15:00,0.75605,0.75635,0.75605,0.75605,101100000.0
2007-12-18 10:16:00,0.75605,0.75615,0.75605,0.75615,40799999.0
2007-12-18 10:17:00,0.7561,0.75615,0.75605,0.75605,85600000.0
2007-12-18 10:18:00,0.75605,0.75625,0.75605,0.7561,85500000.0
2007-12-18 10:19:00,0.75615,0.75635,0.75605,0.75635,137299999.0
2007-12-18 10:20:00,0.75635,0.75635,0.75615,0.75635,100200000.0
2007-12-18 10:21:00,0.75615,0.75635,0.75605,0.7562,147399998.0
2007-12-18 10:22:00,0.7561,0.75635,0.7561,0.75615,223400000.0
2007-12-18 10:23:00,0.75615,0.75625,0.75605,0.75615,382799998.0
2007-12-18 10:24:00,0.75625,0.75625,0.75615,0.75625,266800000.0
2007-12-18 10:25:00,0.75625,0.75625,0.75615,0.7562,239000000.0
2007-12-18 10:26:00,0.7562,0.75635,0.75615,0.7563,169900000.0
2007-12-18 10:27:00,0.7563,0.75635,0.7563,0.7563,20800000.0
2007-12-18 10:28:00,0.7563,0.75635,0.7563,0.75635,14400000.0
2007-12-18 10:29:00,0.7563,0.75635,0.75625,0.75635,70400000.0
2007-12-18 10:30:00,0.7563,0.7563,0.75615,0.75615,43499999.0
2007-12-18 10:31:00,0.75625,0.75635,0.75605,0.75605,214000000.0
2007-12-18 10:32:00,0.75605,0.75605,0.75575,0.75585,332800002.0
2007-12-18 10:33:00,0.75585,0.75605,0.75585,0.75595,436900000.0
2007-12-18 10:34:00,0.75585,0.75585,0.75575,0.75575,507300001.0
2007-12-18 10:35:00,0.75585,0.75585,0.75535,0.75535,540699995.0
2007-12-18 10:36:00,0.75535,0.75555,0.75505,0.75535,666000004.0
2007-12-18 10:37:00,0.75535,0.75545,0.75535,0.75535,201600000.0
2007-12-18 10:38:00,0.75515,0.75585,0.75515,0.75565,297400000.0
2007-12-18 10:39:00,0.75565,0.7558,0.75555,0.75555,260800000.0
2007-12-18 10:40:00,0.75555,0.75555,0.75505,0.75525,523499994.0
2007-12-18 10:41:00,0.75525,0.75525,0.75525,0.75525,93600000.0
2007-12-18 10:42:00,0.75525,0.75575,0.75515,0.75545,136200000.0
2007-12-18 10:43:00,0.75545,0.7558,0.75535,0.7558,285600000.0
2007-12-18 10:44:00,0.7558,0.75605,0.75565,0.75565,410800000.0
2007-12-18 10:45:00,0.75565,0.75575,0.75555,0.75575,459000000.0
2007-12-18 10:46:00,0.75565,0.75575,0.75545,0.75565,347699998.0
2007-12-18 10:47:00,0.7556,0.75575,0.75555,0.75575,74500000.0
2007-12-18 10:48:00,0.75575,0.75575,0.75525,0.75535,268500000.0
2007-12-18 10:49:00,0.75525,0.75535,0.75495,0.75535,480000003.0
2007-12-18 10:50:00,0.75535,0.75545,0.75525,0.75535,322500003.0
2007-12-18 10:51:00,0.7553,0.75545,0.7553,0.75535,96500000.0
2007-12-18 10:52:00,0.75535,0.75545,0.75495,0.75505,325300000.0
2007-12-18 10:53:00,0.75515,0.75525,0.75505,0.75525,555500004.0
2007-12-18 10:54:00,0.75525,0.75535,0.7552,0.75525,103600000.0
2007-12-18 10:55:00,0.75515,0.75565,0.75515,0.75555,209799999.0
2007-12-18 10:56:00,0.75545,0.75565,0.75535,0.75545,684300004.0
2007-12-18 10:57:00,0.75565,0.75625,0.75565,0.75575,415299999.0
2007-12-18 10:58:00,0.75575,0.75575,0.75545,0.75545,437700004.0
2007-12-18 10:59:00,0.75545,0.75575,0.75545,0.75565,344400000.0
2007-12-18 11:00:00,0.75565,0.75585,0.75555,0.75585,140000000.0
2007-12-18 11:01:00,0.75585,0.75585,0.75555,0.75565,396400001.0
2007-12-18 11:02:00,0.75565,0.75615,0.7556,0.75565,320600006.0
2007-12-18 11:03:00,0.75565,0.75595,0.75565,0.75585,237999997.0
2007-12-18 11:04:00,0.7558,0.7559,0.7558,0.75585,47200000.0
2007-12-18 11:05:00,0.7558,0.7558,0.75575,0.75575,25900000.0
2007-12-18 11:06:00,0.75575,0.75585,0.75575,0.75585,30800000.0
2007-12-18 11:07:00,0.75585,0.75595,0.75545,0.75545,229900000.0
2007-12-18 11:08:00,0.75545,0.75555,0.75545,0.75545,28000000.0
2007-12-18 11:09:00,0.75545,0.75555,0.75515,0.75515,292600000.0
2007-12-18 11:10:00,0.75515,0.75535,0.755,0.755,1036499998.0
2007-12-18 11:11:00,0.755,0.7556,0.75495,0.75515,644000002.0
2007-12-18 11:12:00,0.75515,0.75535,0.7546,0.7548,835400005.0
2007-12-18 11:13:00,0.7548,0.75505,0.7546,0.75505,433200000.0
2007-12-18 11:14:00,0.75505,0.75515,0.755,0.75505,220100000.0
2007-12-18 11:15:00,0.755,0.75515,0.75435,0.75475,783299998.0
2007-12-18 11:16:00,0.75475,0.75515,0.75475,0.75515,425400000.0
2007-12-18 11:17:00,0.75515,0.75555,0.7551,0.75545,312300001.0
2007-12-18 11:18:00,0.75545,0.75565,0.75545,0.75545,357199999.0
2007-12-18 11:19:00,0.75545,0.75555,0.75545,0.75545,164800000.0
2007-12-18 11:20:00,0.75545,0.75555,0.75545,0.75545,68000000.0
2007-12-18 11:21:00,0.75545,0.75555,0.75535,0.75555,683500003.0
2007-12-18 11:22:00,0.75555,0.75555,0.75525,0.75545,437500002.0
2007-12-18 11:23:00,0.75545,0.75675,0.75545,0.75665,472599999.0
2007-12-18 11:24:00,0.75655,0.75675,0.75645,0.75645,369300003.0
2007-12-18 11:25:00,0.75645,0.75645,0.756,0.75625,220800000.0
2007-12-18 11:26:00,0.75625,0.75645,0.75625,0.75625,233600000.0
2007-12-18 11:27:00,0.75625,0.75625,0.75605,0.7562,62800000.0
2007-12-18 11:28:00,0.7562,0.7562,0.7562,0.7562,4800000.0
2007-12-18 11:29:00,0.7562,0.7564,0.75605,0.7563,421299998.0
2007-12-18 11:30:00,0.7563,0.75635,0.75575,0.75585,384400000.0
2007-12-18 11:31:00,0.75585,0.75595,0.75545,0.75545,573599988.0
2007-12-18 11:32:00,0.75545,0.7557,0.75475,0.7555,352800000.0
2007-12-18 11:33:00,0.7555,0.7556,0.75545,0.75555,138400000.0
2007-12-18 11:34:00,0.75545,0.7559,0.75545,0.7557,550800002.0
2007-12-18 11:35:00,0.7557,0.7557,0.7557,0.7557,60800000.0
2007-12-18 11:36:00,0.7557,0.7557,0.75565,0.75565,50700000.0
2007-12-18 11:37:00,0.75565,0.7557,0.7556,0.7557,51300000.0
2007-12-18 11:38:00,0.7557,0.756,0.75545,0.75545,914400006.0
2007-12-18 11:39:00,0.75545,0.75605,0.75545,0.756,791699996.0
2007-12-18 11:40:00,0.756,0.75605,0.75535,0.75545,762599996.0
2007-12-18 11:41:00,0.75545,0.75545,0.75475,0.75505,931299995.0
2007-12-18 11:42:00,0.75505,0.75505,0.75485,0.75495,70400000.0
2007-12-18 11:43:00,0.75495,0.75495,0.75445,0.7549,281200000.0
2007-12-18 11:44:00,0.7549,0.755,0.75475,0.75485,45700000.0
2007-12-18 11:45:00,0.75495,0.755,0.75485,0.755,200500000.0
2007-12-18 11:46:00,0.75495,0.75505,0.75495,0.755,159700000.0
2007-12-18 11:47:00,0.755,0.75545,0.7549,0.75535,133700000.0
2007-12-18 11:48:00,0.75535,0.7554,0.75515,0.7552,104000000.0
2007-12-18 11:49:00,0.7552,0.7552,0.75475,0.755,120000000.0
2007-12-18 11:50:00,0.75495,0.755,0.7549,0.75495,34200000.0
2007-12-18 11:51:00,0.75495,0.75555,0.75495,0.75525,201800000.0
2007-12-18 11:52:00,0.75535,0.75535,0.75515,0.75525,159200001.0
2007-12-18 11:53:00,0.75525,0.75525,0.75515,0.75515,50900000.0
2007-12-18 11:54:00,0.75515,0.7553,0.75515,0.7552,110400000.0
2007-12-18 11:55:00,0.7552,0.75525,0.7551,0.7551,102400000.0
2007-12-18 11:56:00,0.7551,0.7551,0.75485,0.75495,61600000.0
2007-12-18 11:57:00,0.75485,0.75495,0.75465,0.75475,109200000.0
2007-12-18 11:58:00,0.75475,0.75485,0.75445,0.75445,124900000.0
2007-12-18 11:59:00,0.75445,0.75445,0.75405,0.75425,510300000.0
2007-12-18 12:00:00,0.75425,0.75445,0.75395,0.75445,296800000.0
2007-12-18 12:01:00,0.7545,0.7548,0.7545,0.7547,85600000.0
2007-12-18 12:02:00,0.75455,0.75495,0.75455,0.75485,135499999.0
2007-12-18 12:03:00,0.7548,0.75485,0.75445,0.75455,252899998.0
2007-12-18 12:04:00,0.75455,0.7547,0.75435,0.7547,186000002.0
2007-12-18 12:05:00,0.75465,0.75465,0.7542,0.75435,303999994.0
2007-12-18 12:06:00,0.7544,0.7547,0.75435,0.75435,76800000.0
2007-12-18 12:07:00,0.75435,0.75435,0.7543,0.75435,137300000.0
2007-12-18 12:08:00,0.75425,0.75435,0.75425,0.75435,177600000.0
2007-12-18 12:09:00,0.75435,0.7546,0.75435,0.75455,162399999.0
2007-12-18 12:10:00,0.75455,0.7547,0.75455,0.7547,96000000.0
2007-12-18 12:11:00,0.75475,0.75475,0.7547,0.75475,80800000.0
2007-12-18 12:12:00,0.75475,0.75485,0.75475,0.75485,51200000.0
2007-12-18 12:13:00,0.75485,0.75485,0.75475,0.75485,16800000.0
2007-12-18 12:14:00,0.75485,0.75485,0.75465,0.75475,34800000.0
2007-12-18 12:15:00,0.7547,0.7551,0.75465,0.7551,204600000.0
2007-12-18 12:16:00,0.7551,0.75515,0.75495,0.75495,132800000.0
2007-12-18 12:17:00,0.75495,0.75505,0.75495,0.75495,65600000.0
2007-12-18 12:18:00,0.75495,0.75495,0.75475,0.75475,62000000.0
2007-12-18 12:19:00,0.75475,0.75495,0.75475,0.7549,105800000.0
2007-12-18 12:20:00,0.7549,0.7549,0.75485,0.75485,30400000.0
2007-12-18 12:21:00,0.75485,0.75485,0.75405,0.7541,77000000.0
2007-12-18 12:22:00,0.7541,0.7541,0.75395,0.7541,64900001.0
2007-12-18 12:23:00,0.7541,0.7541,0.75335,0.75375,304400000.0
2007-12-18 12:24:00,0.75365,0.75385,0.75325,0.75365,497600000.0
2007-12-18 12:25:00,0.75365,0.75365,0.7532,0.75335,367300003.0
2007-12-18 12:26:00,0.75335,0.7534,0.75315,0.75335,152399998.0
2007-12-18 12:27:00,0.75335,0.75355,0.75335,0.75335,38300000.0
2007-12-18 12:28:00,0.75335,0.75355,0.75325,0.75345,384800000.0
2007-12-18 12:29:00,0.7535,0.75365,0.75345,0.7535,115700000.0
2007-12-18 12:30:00,0.7535,0.75375,0.7535,0.75375,83900000.0
2007-12-18 12:31:00,0.75375,0.75375,0.75365,0.7537,51200000.0
2007-12-18 12:32:00,0.75375,0.7538,0.75365,0.75375,153300000.0
2007-12-18 12:33:00,0.75375,0.75375,0.75365,0.75375,35200000.0
2007-12-18 12:34:00,0.75375,0.75375,0.7536,0.7536,40800000.0
2007-12-18 12:35:00,0.75365,0.7537,0.7536,0.7536,83700000.0
2007-12-18 12:36:00,0.75365,0.7537,0.75355,0.75365,139199998.0
2007-12-18 12:37:00,0.7536,0.75365,0.7535,0.7536,15200000.0
2007-12-18 12:38:00,0.7536,0.7536,0.75315,0.75325,142400000.0
2007-12-18 12:39:00,0.75325,0.75385,0.75315,0.7534,79300000.0
2007-12-18 12:40:00,0.7534,0.7536,0.75335,0.75335,196000000.0
2007-12-18 12:41:00,0.75335,0.7537,0.75335,0.75365,197400000.0
2007-12-18 12:42:00,0.75365,0.75375,0.7534,0.75355,163100000.0
2007-12-18 12:43:00,0.7536,0.7537,0.7534,0.7537,62400000.0
2007-12-18 12:44:00,0.7537,0.7537,0.7537,0.7537,5600000.0
2007-12-18 12:45:00,0.7537,0.75375,0.75355,0.75375,35900000.0
2007-12-18 12:46:00,0.75375,0.75375,0.75365,0.75375,16000000.0
2007-12-18 12:47:00,0.75375,0.75375,0.75365,0.75365,48000000.0
2007-12-18 12:48:00,0.7537,0.75375,0.7535,0.75375,51200000.0
2007-12-18 12:49:00,0.75375,0.75395,0.7537,0.75395,72000000.0
2007-12-18 12:50:00,0.75385,0.75405,0.75375,0.75385,94500000.0
2007-12-18 12:51:00,0.7539,0.75475,0.7539,0.7545,312800000.0
2007-12-18 12:52:00,0.7545,0.7547,0.7545,0.7545,24000000.0
2007-12-18 12:53:00,0.7545,0.75465,0.75395,0.75425,73900000.0
2007-12-18 12:54:00,0.75445,0.7545,0.75415,0.7545,60500000.0
2007-12-18 12:55:00,0.7545,0.7545,0.7544,0.75445,28800000.0
2007-12-18 12:56:00,0.7545,0.75465,0.7544,0.75465,174799999.0
2007-12-18 12:57:00,0.75465,0.75465,0.75465,0.75465,12000000.0
2007-12-18 12:58:00,0.75465,0.755,0.75455,0.75485,305800002.0
2007-12-18 12:59:00,0.75485,0.75535,0.75455,0.7553,460500003.0
2007-12-18 13:00:00,0.75535,0.7559,0.75525,0.75585,437200000.0
2007-12-18 13:01:00,0.75585,0.75635,0.7558,0.75595,378800000.0
2007-12-18 13:02:00,0.75595,0.75625,0.75595,0.75605,392100001.0
2007-12-18 13:03:00,0.75605,0.75615,0.75565,0.75585,431400000.0
2007-12-18 13:04:00,0.75585,0.75625,0.75585,0.75615,343200000.0
2007-12-18 13:05:00,0.75615,0.75635,0.75595,0.75595,111600000.0
2007-12-18 13:06:00,0.75605,0.75625,0.75595,0.75625,286900004.0
2007-12-18 13:07:00,0.75625,0.75665,0.75625,0.75645,255400002.0
2007-12-18 13:08:00,0.75655,0.75725,0.7562,0.7566,648800000.0
2007-12-18 13:09:00,0.75655,0.75655,0.75635,0.75635,204800000.0
2007-12-18 13:10:00,0.75635,0.7565,0.75635,0.7565,118400000.0
2007-12-18 13:11:00,0.7565,0.7566,0.7565,0.75655,206400000.0
2007-12-18 13:12:00,0.75655,0.75655,0.7565,0.75655,149600000.0
2007-12-18 13:13:00,0.75655,0.75655,0.75645,0.75645,130400000.0
2007-12-18 13:14:00,0.75645,0.7565,0.7563,0.7565,110800000.0
2007-12-18 13:15:00,0.7565,0.7565,0.75625,0.75645,92800000.0
2007-12-18 13:16:00,0.7563,0.75645,0.75585,0.75625,120000000.0
2007-12-18 13:17:00,0.75625,0.75625,0.75615,0.75625,110400000.0
2007-12-18 13:18:00,0.75625,0.7565,0.75615,0.7563,197400000.0
2007-12-18 13:19:00,0.7563,0.75655,0.75625,0.7563,204700000.0
2007-12-18 13:20:00,0.7563,0.75645,0.75615,0.75635,239600000.0
2007-12-18 13:21:00,0.75635,0.75645,0.7563,0.7563,251200000.0
2007-12-18 13:22:00,0.7563,0.7563,0.7563,0.7563,3000000.0
2007-12-18 13:23:00,0.7563,0.7563,0.75595,0.756,216000002.0
2007-12-18 13:24:00,0.756,0.756,0.75575,0.75585,337300001.0
2007-12-18 13:25:00,0.75585,0.75585,0.75575,0.75585,92600000.0
2007-12-18 13:26:00,0.75585,0.75595,0.7558,0.75585,222700000.0
2007-12-18 13:27:00,0.7559,0.7559,0.75585,0.7559,12800000.0
2007-12-18 13:28:00,0.7559,0.75595,0.7558,0.75595,9600000.0
2007-12-18 13:29:00,0.75595,0.75595,0.7559,0.75595,22600000.0
2007-12-18 13:30:00,0.75595,0.75605,0.75575,0.75605,43700000.0
2007-12-18 13:31:00,0.75605,0.75605,0.75605,0.75605,7200000.0
2007-12-18 13:32:00,0.7561,0.7561,0.75605,0.75605,3600000.0
2007-12-18 13:33:00,0.756,0.75615,0.756,0.75615,54600000.0
2007-12-18 13:34:00,0.75615,0.75615,0.756,0.75605,44500000.0
2007-12-18 13:35:00,0.75605,0.75605,0.756,0.75605,89300000.0
2007-12-18 13:36:00,0.75605,0.75655,0.75605,0.75655,1409099996.0
2007-12-18 13:37:00,0.75655,0.75655,0.75645,0.75645,940800000.0
2007-12-18 13:38:00,0.75645,0.75645,0.75625,0.75625,149600000.0
2007-12-18 13:39:00,0.75625,0.7563,0.75615,0.7562,98800001.0
2007-12-18 13:40:00,0.75615,0.7563,0.75615,0.7562,174000000.0
2007-12-18 13:41:00,0.75625,0.7563,0.7561,0.7562,165500000.0
2007-12-18 13:42:00,0.7562,0.75625,0.7562,0.7562,26400000.0
2007-12-18 13:43:00,0.7562,0.75625,0.7562,0.7562,15200000.0
2007-12-18 13:44:00,0.7562,0.75635,0.7562,0.7562,10400000.0
2007-12-18 13:45:00,0.7562,0.75625,0.7562,0.75625,14600000.0
2007-12-18 13:46:00,0.75625,0.75625,0.7562,0.7562,3200000.0
2007-12-18 13:47:00,0.7562,0.7563,0.7562,0.7562,11400000.0
2007-12-18 13:48:00,0.75625,0.7563,0.7562,0.75625,25200000.0
2007-12-18 13:49:00,0.75625,0.75625,0.7562,0.7562,28000000.0
2007-12-18 13:50:00,0.7562,0.75635,0.75605,0.75635,336599999.0
2007-12-18 13:51:00,0.75635,0.75645,0.75625,0.7564,78200000.0
2007-12-18 13:52:00,0.7564,0.7565,0.75615,0.7564,96500000.0
2007-12-18 13:53:00,0.7564,0.7564,0.75635,0.75635,11100000.0
2007-12-18 13:54:00,0.7564,0.7564,0.75615,0.75615,31400000.0
2007-12-18 13:55:00,0.75615,0.75615,0.7561,0.75615,19300000.0
2007-12-18 13:56:00,0.7561,0.7562,0.75605,0.75605,62800001.0
2007-12-18 13:57:00,0.7561,0.7561,0.75605,0.75605,115300000.0
2007-12-18 13:58:00,0.75605,0.75615,0.75605,0.75605,336300000.0
2007-12-18 13:59:00,0.7561,0.7561,0.75605,0.75605,11700000.0
2007-12-18 14:00:00,0.75605,0.75605,0.75605,0.75605,5100000.0
2007-12-18 14:01:00,0.756,0.75605,0.756,0.756,6000000.0
2007-12-18 14:02:00,0.75585,0.7561,0.75585,0.75605,37700000.0
2007-12-18 14:03:00,0.75605,0.7561,0.756,0.7561,60200000.0
2007-12-18 14:04:00,0.7561,0.7561,0.756,0.75605,53400000.0
2007-12-18 14:05:00,0.756,0.756,0.756,0.756,1600000.0
2007-12-18 14:06:00,0.756,0.756,0.756,0.756,3200000.0
2007-12-18 14:07:00,0.75615,0.7562,0.75615,0.75615,13600000.0
2007-12-18 14:08:00,0.75615,0.7562,0.75605,0.7562,6600000.0
2007-12-18 14:09:00,0.7562,0.7562,0.756,0.7562,8300000.0
2007-12-18 14:10:00,0.7562,0.7562,0.75605,0.7562,66600000.0
2007-12-18 14:11:00,0.7562,0.7563,0.75605,0.75615,221500000.0
2007-12-18 14:12:00,0.75615,0.75615,0.75605,0.75605,337200000.0
2007-12-18 14:13:00,0.75605,0.75645,0.75605,0.75645,170400000.0
2007-12-18 14:14:00,0.75645,0.75645,0.7563,0.7564,18400000.0
2007-12-18 14:15:00,0.7564,0.7564,0.7564,0.7564,8000000.0
2007-12-18 14:16:00,0.75655,0.7567,0.7564,0.7565,61900000.0
2007-12-18 14:17:00,0.7565,0.7566,0.75645,0.7565,35600000.0
2007-12-18 14:18:00,0.7565,0.757,0.75645,0.75695,277800000.0
2007-12-18 14:19:00,0.75695,0.75695,0.7566,0.75665,183500000.0
2007-12-18 14:20:00,0.75665,0.75665,0.75655,0.75655,66400000.0
2007-12-18 14:21:00,0.75665,0.75665,0.75655,0.75655,29200000.0
2007-12-18 14:22:00,0.75645,0.75655,0.75645,0.75645,42400000.0
2007-12-18 14:23:00,0.7565,0.7565,0.75645,0.7565,19600000.0
2007-12-18 14:24:00,0.7565,0.75695,0.7565,0.7569,110400000.0
2007-12-18 14:25:00,0.7569,0.7569,0.75645,0.7565,185299999.0
2007-12-18 14:26:00,0.7565,0.75675,0.75645,0.75645,344899999.0
2007-12-18 14:27:00,0.75645,0.7568,0.75615,0.75625,565299996.0
2007-12-18 14:28:00,0.75625,0.75675,0.75625,0.7565,343600000.0
2007-12-18 14:29:00,0.7565,0.75665,0.75615,0.75665,402200004.0
2007-12-18 14:30:00,0.75665,0.7568,0.75625,0.7564,543899999.0
2007-12-18 14:31:00,0.75645,0.75645,0.75645,0.75645,99600000.0
2007-12-18 14:32:00,0.75645,0.7565,0.75645,0.75645,85200000.0
2007-12-18 14:33:00,0.75645,0.75645,0.75635,0.75645,41300000.0
2007-12-18 14:34:00,0.75645,0.75645,0.7564,0.7564,12000000.0
2007-12-18 14:35:00,0.7565,0.7566,0.7564,0.7564,31200000.0
2007-12-18 14:36:00,0.7564,0.75655,0.7564,0.7564,93700000.0
2007-12-18 14:37:00,0.7565,0.75655,0.75645,0.75655,28000000.0
2007-12-18 14:38:00,0.75655,0.75665,0.75655,0.75665,224000000.0
2007-12-18 14:39:00,0.75665,0.75665,0.75645,0.75645,52200000.0
2007-12-18 14:40:00,0.75655,0.75705,0.75655,0.75705,208600000.0
2007-12-18 14:41:00,0.757,0.757,0.7569,0.7569,17900000.0
2007-12-18 14:42:00,0.7569,0.75705,0.7569,0.75705,24500000.0
2007-12-18 14:43:00,0.75705,0.75705,0.75695,0.75695,71000000.0
2007-12-18 14:44:00,0.757,0.7571,0.75665,0.75705,330000000.0
2007-12-18 14:45:00,0.75705,0.75705,0.75675,0.75695,85600000.0
2007-12-18 14:46:00,0.75695,0.75695,0.75685,0.75695,181000000.0
2007-12-18 14:47:00,0.75695,0.75705,0.7568,0.757,21800000.0
2007-12-18 14:48:00,0.757,0.757,0.757,0.757,22200000.0
2007-12-18 14:49:00,0.757,0.75745,0.757,0.7574,120200000.0
2007-12-18 14:50:00,0.7574,0.75745,0.7573,0.75735,108800000.0
2007-12-18 14:51:00,0.75735,0.75755,0.75725,0.75725,388100002.0
2007-12-18 14:52:00,0.75725,0.75755,0.75725,0.75735,251200000.0
2007-12-18 14:53:00,0.75735,0.7574,0.75725,0.7574,159900006.0
2007-12-18 14:54:00,0.7574,0.7574,0.75735,0.75735,35700000.0
2007-12-18 14:55:00,0.75735,0.75775,0.75735,0.75735,209999998.0
2007-12-18 14:56:00,0.75745,0.75755,0.7574,0.7574,51100000.0
2007-12-18 14:57:00,0.7574,0.7574,0.7574,0.7574,3000000.0
2007-12-18 14:58:00,0.7574,0.7574,0.75735,0.75735,19200000.0
2007-12-18 14:59:00,0.75725,0.75735,0.75715,0.75735,97400001.0
2007-12-18 15:00:00,0.7571,0.75735,0.7571,0.75735,31600000.0
2007-12-18 15:01:00,0.75735,0.75735,0.7571,0.7571,18000000.0
2007-12-18 15:02:00,0.75715,0.75715,0.75705,0.75715,42300000.0
2007-12-18 15:03:00,0.7571,0.75745,0.75705,0.7572,224400000.0
2007-12-18 15:04:00,0.7572,0.75745,0.7572,0.75745,134400000.0
2007-12-18 15:05:00,0.75745,0.75745,0.75715,0.75715,362499998.0
2007-12-18 15:06:00,0.75725,0.75745,0.757,0.75745,837999991.0
2007-12-18 15:07:00,0.75745,0.75745,0.75735,0.75745,319499998.0
2007-12-18 15:08:00,0.75745,0.75745,0.75715,0.75715,250600001.0
2007-12-18 15:09:00,0.75725,0.7574,0.7572,0.75735,360000000.0
2007-12-18 15:10:00,0.75725,0.75745,0.75725,0.75745,156000000.0
2007-12-18 15:11:00,0.7574,0.75815,0.7574,0.75815,394800000.0
2007-12-18 15:12:00,0.75815,0.75815,0.75735,0.75735,498800001.0
2007-12-18 15:13:00,0.75755,0.75765,0.75745,0.75745,275600000.0
2007-12-18 15:14:00,0.75745,0.75745,0.75705,0.75715,404800000.0
2007-12-18 15:15:00,0.75705,0.75715,0.75665,0.75675,462500001.0
2007-12-18 15:16:00,0.75675,0.75695,0.75675,0.75685,313300000.0
2007-12-18 15:17:00,0.75685,0.75715,0.7568,0.75715,264400000.0
2007-12-18 15:18:00,0.7571,0.7571,0.75685,0.75695,296000000.0
2007-12-18 15:19:00,0.75695,0.75695,0.7567,0.75685,407100000.0
2007-12-18 15:20:00,0.75685,0.7571,0.75685,0.75685,323200000.0
2007-12-18 15:21:00,0.75685,0.75705,0.75685,0.75705,42800000.0
2007-12-18 15:22:00,0.75705,0.75705,0.7569,0.757,104400000.0
2007-12-18 15:23:00,0.757,0.75705,0.7569,0.757,34400000.0
2007-12-18 15:24:00,0.757,0.757,0.75685,0.7569,109099999.0
2007-12-18 15:25:00,0.7569,0.757,0.75685,0.75695,62400000.0
2007-12-18 15:26:00,0.75695,0.75695,0.7567,0.75675,96800000.0
2007-12-18 15:27:00,0.75675,0.75675,0.75655,0.75655,191599999.0
2007-12-18 15:28:00,0.75655,0.75655,0.75585,0.7563,237400000.0
2007-12-18 15:29:00,0.7563,0.7565,0.7561,0.7561,520300003.0
2007-12-18 15:30:00,0.7565,0.7568,0.7561,0.7567,474700000.0
2007-12-18 15:31:00,0.7568,0.757,0.75675,0.7569,459500000.0
2007-12-18 15:32:00,0.75695,0.7571,0.7569,0.75705,114900000.0
2007-12-18 15:33:00,0.75705,0.7572,0.7569,0.75705,134000000.0
2007-12-18 15:34:00,0.75705,0.7572,0.75705,0.75715,100800000.0
2007-12-18 15:35:00,0.7571,0.7571,0.75675,0.757,478100006.0
2007-12-18 15:36:00,0.757,0.757,0.75685,0.75695,112800000.0
2007-12-18 15:37:00,0.75695,0.75695,0.7568,0.75685,101299999.0
2007-12-18 15:38:00,0.7569,0.75695,0.75675,0.7569,272700000.0
2007-12-18 15:39:00,0.7569,0.757,0.7569,0.75695,66900000.0
2007-12-18 15:40:00,0.757,0.757,0.75695,0.757,34100000.0
2007-12-18 15:41:00,0.757,0.7571,0.757,0.75705,56500000.0
2007-12-18 15:42:00,0.75705,0.7572,0.75705,0.7572,41600000.0
2007-12-18 15:43:00,0.75715,0.7574,0.75715,0.7574,43800000.0
2007-12-18 15:44:00,0.7574,0.75755,0.7573,0.7575,70700000.0
2007-12-18 15:45:00,0.7575,0.7575,0.75715,0.7573,181700000.0
2007-12-18 15:46:00,0.7573,0.75745,0.7572,0.7573,104100000.0
2007-12-18 15:47:00,0.75725,0.7575,0.757,0.7573,263099999.0
2007-12-18 15:48:00,0.7573,0.75795,0.7573,0.75795,90600000.0
2007-12-18 15:49:00,0.75795,0.7582,0.75775,0.75795,269000000.0
2007-12-18 15:50:00,0.7579,0.75865,0.7579,0.75845,291100000.0
2007-12-18 15:51:00,0.75845,0.75845,0.7583,0.75835,176600000.0
2007-12-18 15:52:00,0.7583,0.7584,0.758,0.758,118600000.0
2007-12-18 15:53:00,0.7582,0.75825,0.7578,0.7579,309900000.0
2007-12-18 15:54:00,0.7579,0.7579,0.75785,0.7579,109700000.0
2007-12-18 15:55:00,0.7579,0.75795,0.7577,0.7578,105800000.0
2007-12-18 15:56:00,0.7578,0.7579,0.7576,0.7576,280000000.0
2007-12-18 15:57:00,0.7576,0.7577,0.7574,0.7574,210400000.0
2007-12-18 15:58:00,0.7574,0.7575,0.7573,0.7573,181600000.0
2007-12-18 15:59:00,0.7573,0.7573,0.7571,0.7573,185100000.0
2007-12-18 16:00:00,0.7573,0.7574,0.75715,0.7573,177500000.0
2007-12-18 16:01:00,0.7573,0.7573,0.7572,0.7573,56600000.0
2007-12-18 16:02:00,0.7573,0.75735,0.75725,0.7573,51400000.0
2007-12-18 16:03:00,0.7573,0.7577,0.7573,0.7576,310500000.0
2007-12-18 16:04:00,0.7576,0.75765,0.7575,0.75765,241200000.0
2007-12-18 16:05:00,0.75765,0.75785,0.75765,0.75765,79000000.0
2007-12-18 16:06:00,0.75765,0.75775,0.75765,0.75775,64800000.0
2007-12-18 16:07:00,0.75775,0.758,0.7577,0.7577,127600000.0
2007-12-18 16:08:00,0.7577,0.7578,0.7576,0.7576,200400000.0
2007-12-18 16:09:00,0.7577,0.758,0.7576,0.75785,187500000.0
2007-12-18 16:10:00,0.758,0.7582,0.75785,0.7581,169200000.0
2007-12-18 16:11:00,0.7581,0.75825,0.75805,0.75805,305600000.0
2007-12-18 16:12:00,0.75805,0.75805,0.7579,0.75795,118600000.0
2007-12-18 16:13:00,0.7579,0.758,0.75765,0.75765,170500000.0
2007-12-18 16:14:00,0.75765,0.7577,0.75745,0.75765,233800001.0
2007-12-18 16:15:00,0.75765,0.7577,0.75765,0.7577,42000000.0
2007-12-18 16:16:00,0.7576,0.7579,0.7576,0.7577,454199999.0
2007-12-18 16:17:00,0.75765,0.7577,0.75745,0.75745,422100000.0
2007-12-18 16:18:00,0.75745,0.7578,0.75745,0.7578,204700000.0
2007-12-18 16:19:00,0.7578,0.75785,0.75765,0.75785,228100000.0
2007-12-18 16:20:00,0.75785,0.75785,0.7577,0.7578,79100000.0
2007-12-18 16:21:00,0.7578,0.7578,0.7574,0.7575,187000000.0
2007-12-18 16:22:00,0.7575,0.7576,0.7574,0.7576,328800000.0
2007-12-18 16:23:00,0.7576,0.7577,0.75755,0.7576,77500000.0
2007-12-18 16:24:00,0.7576,0.7577,0.75755,0.75765,76900000.0
2007-12-18 16:25:00,0.75765,0.75765,0.7575,0.75755,77800000.0
2007-12-18 16:26:00,0.7576,0.7581,0.75755,0.7581,131200000.0
2007-12-18 16:27:00,0.758,0.7582,0.758,0.7581,94100000.0
2007-12-18 16:28:00,0.7581,0.7581,0.7581,0.7581,12000000.0
2007-12-18 16:29:00,0.7581,0.7581,0.75805,0.75805,54100000.0
2007-12-18 16:30:00,0.75805,0.7581,0.75805,0.7581,42200000.0
2007-12-18 16:31:00,0.7581,0.7581,0.7581,0.7581,14400000.0
2007-12-18 16:32:00,0.7581,0.7581,0.7575,0.75755,115600000.0
2007-12-18 16:33:00,0.75755,0.75765,0.7572,0.7575,205200000.0
2007-12-18 16:34:00,0.7576,0.7578,0.7575,0.75765,156000000.0
2007-12-18 16:35:00,0.75765,0.75765,0.7574,0.7574,128900000.0
2007-12-18 16:36:00,0.7573,0.7574,0.7571,0.7573,313799993.0
2007-12-18 16:37:00,0.7573,0.7575,0.7573,0.7574,46624000.0
2007-12-18 16:38:00,0.7574,0.7575,0.7574,0.7575,98031000.0
2007-12-18 16:39:00,0.75745,0.7575,0.75705,0.7572,233699999.0
2007-12-18 16:40:00,0.7572,0.7572,0.75715,0.7572,42800000.0
2007-12-18 16:41:00,0.7572,0.7573,0.7572,0.7573,160100000.0
2007-12-18 16:42:00,0.7573,0.75745,0.7572,0.75725,199900000.0
2007-12-18 16:43:00,0.7573,0.7574,0.7572,0.7574,94800000.0
2007-12-18 16:44:00,0.7574,0.75745,0.75725,0.7574,49200000.0
2007-12-18 16:45:00,0.7574,0.7574,0.75715,0.7572,114100000.0
2007-12-18 16:46:00,0.7572,0.7572,0.7572,0.7572,10400000.0
2007-12-18 16:47:00,0.75715,0.7573,0.75715,0.7572,56800000.0
2007-12-18 16:48:00,0.7572,0.7574,0.7572,0.7574,230700000.0
2007-12-18 16:49:00,0.7573,0.7576,0.7572,0.7572,221300000.0
2007-12-18 16:50:00,0.7572,0.75775,0.7572,0.7577,158200000.0
2007-12-18 16:51:00,0.7577,0.7577,0.7572,0.7572,63200000.0
2007-12-18 16:52:00,0.7572,0.7573,0.7572,0.7573,20800000.0
2007-12-18 16:53:00,0.7573,0.7575,0.7572,0.75745,152800000.0
2007-12-18 16:54:00,0.7573,0.75745,0.7572,0.75735,141500001.0
2007-12-18 16:55:00,0.75735,0.75745,0.7569,0.75705,284000000.0
2007-12-18 16:56:00,0.75705,0.75705,0.75655,0.75675,182800001.0
2007-12-18 16:57:00,0.7567,0.7568,0.7566,0.7566,225100000.0
2007-12-18 16:58:00,0.7566,0.75665,0.75655,0.75655,133100000.0
2007-12-18 16:59:00,0.7566,0.75665,0.7564,0.7566,149800000.0
2007-12-18 17:00:00,0.7566,0.7566,0.75605,0.75605,315600000.0
2007-12-18 17:01:00,0.75605,0.7561,0.7558,0.756,116600000.0
2007-12-18 17:02:00,0.756,0.7562,0.756,0.7561,212200000.0
2007-12-18 17:03:00,0.75615,0.7563,0.75595,0.7562,63700000.0
2007-12-18 17:04:00,0.7562,0.7563,0.7561,0.75615,200600000.0
2007-12-18 17:05:00,0.75615,0.75635,0.7561,0.7562,226000000.0
2007-12-18 17:06:00,0.7562,0.75635,0.75605,0.75635,312800000.0
2007-12-18 17:07:00,0.75635,0.75645,0.75635,0.75645,263200000.0
2007-12-18 17:08:00,0.75645,0.75645,0.75635,0.7564,115700000.0
2007-12-18 17:09:00,0.7564,0.7564,0.75595,0.7561,248100000.0
2007-12-18 17:10:00,0.7561,0.7563,0.7561,0.75625,145900000.0
2007-12-18 17:11:00,0.7562,0.7563,0.7556,0.7557,244800000.0
2007-12-18 17:12:00,0.7556,0.7557,0.7554,0.75545,254100000.0
2007-12-18 17:13:00,0.75545,0.75545,0.7553,0.7553,100500000.0
2007-12-18 17:14:00,0.7553,0.75535,0.7549,0.75495,184200000.0
2007-12-18 17:15:00,0.75495,0.7551,0.75485,0.75495,391200000.0
2007-12-18 17:16:00,0.755,0.7551,0.7545,0.75465,332100001.0
2007-12-18 17:17:00,0.7546,0.755,0.7546,0.75495,364600000.0
2007-12-18 17:18:00,0.75495,0.7551,0.7549,0.75495,103200000.0
2007-12-18 17:19:00,0.75495,0.755,0.7545,0.7545,180000000.0
2007-12-18 17:20:00,0.7545,0.7548,0.7545,0.75475,68800000.0
2007-12-18 17:21:00,0.7549,0.75515,0.75485,0.755,186100000.0
2007-12-18 17:22:00,0.75495,0.7551,0.75495,0.755,205300000.0
2007-12-18 17:23:00,0.755,0.7551,0.75495,0.75495,473000001.0
2007-12-18 17:24:00,0.755,0.75535,0.7548,0.75525,515700000.0
2007-12-18 17:25:00,0.75525,0.75525,0.7547,0.7547,134099999.0
2007-12-18 17:26:00,0.7547,0.7548,0.7547,0.7548,145899996.0
2007-12-18 17:27:00,0.7548,0.7548,0.7548,0.7548,177600000.0
2007-12-18 17:28:00,0.7548,0.7548,0.7548,0.7548,96200000.0
2007-12-18 17:29:00,0.7548,0.7548,0.7547,0.7547,128900000.0
2007-12-18 17:30:00,0.7547,0.755,0.7547,0.75485,99600000.0
2007-12-18 17:31:00,0.75485,0.75485,0.7546,0.75475,292399998.0
2007-12-18 17:32:00,0.75475,0.7553,0.7547,0.75525,200600000.0
2007-12-18 17:33:00,0.75525,0.75525,0.7546,0.7546,348299997.0
2007-12-18 17:34:00,0.75475,0.7551,0.75475,0.75495,192200000.0
2007-12-18 17:35:00,0.755,0.755,0.7547,0.7548,173400000.0
2007-12-18 17:36:00,0.7548,0.7549,0.75475,0.7548,179100000.0
2007-12-18 17:37:00,0.7549,0.75515,0.75485,0.75485,130400000.0
2007-12-18 17:38:00,0.7549,0.7549,0.7548,0.7549,169600000.0
2007-12-18 17:39:00,0.7549,0.7549,0.7545,0.7545,305600000.0
2007-12-18 17:40:00,0.7545,0.7546,0.75445,0.7546,182300000.0
2007-12-18 17:41:00,0.7546,0.7547,0.7546,0.7547,267900000.0
2007-12-18 17:42:00,0.7547,0.755,0.75455,0.7546,82000000.0
2007-12-18 17:43:00,0.7546,0.7547,0.75455,0.7547,182300001.0
2007-12-18 17:44:00,0.75465,0.7547,0.7544,0.75445,140000000.0
2007-12-18 17:45:00,0.75445,0.7545,0.7538,0.7541,354200000.0
2007-12-18 17:46:00,0.7541,0.7541,0.75375,0.7538,75000000.0
2007-12-18 17:47:00,0.75375,0.7541,0.75375,0.754,237300003.0
2007-12-18 17:48:00,0.7541,0.7544,0.7541,0.75425,510200001.0
2007-12-18 17:49:00,0.7543,0.7545,0.7542,0.7545,228099999.0
2007-12-18 17:50:00,0.7545,0.7547,0.75435,0.7545,433600000.0
2007-12-18 17:51:00,0.7545,0.7546,0.7544,0.7546,153600000.0
2007-12-18 17:52:00,0.7546,0.7548,0.75455,0.75475,59200000.0
2007-12-18 17:53:00,0.75475,0.7548,0.7544,0.7545,305100000.0
2007-12-18 17:54:00,0.75445,0.75485,0.7544,0.75485,311200001.0
2007-12-18 17:55:00,0.75485,0.75485,0.75455,0.7546,323200001.0
2007-12-18 17:56:00,0.7546,0.7546,0.75435,0.7546,246400000.0
2007-12-18 17:57:00,0.7546,0.7547,0.7546,0.75465,183300000.0
2007-12-18 17:58:00,0.75465,0.755,0.7546,0.7546,198900000.0
2007-12-18 17:59:00,0.75465,0.7547,0.7538,0.7539,167600000.0
2007-12-18 18:00:00,0.754,0.7542,0.754,0.754,314900000.0
2007-12-18 18:01:00,0.754,0.7545,0.754,0.7542,172000000.0
2007-12-18 18:02:00,0.7542,0.7542,0.754,0.754,109600000.0
2007-12-18 18:03:00,0.7541,0.7541,0.75385,0.7539,354000000.0
2007-12-18 18:04:00,0.7539,0.754,0.75385,0.754,117600000.0
2007-12-18 18:05:00,0.754,0.754,0.7538,0.7539,56400000.0
2007-12-18 18:06:00,0.7539,0.754,0.75385,0.7539,98300000.0
2007-12-18 18:07:00,0.7539,0.7541,0.7539,0.7541,114400000.0
2007-12-18 18:08:00,0.7541,0.7541,0.75395,0.75395,67000000.0
2007-12-18 18:09:00,0.754,0.7542,0.7539,0.75415,538900000.0
2007-12-18 18:10:00,0.7542,0.7542,0.7539,0.7541,576099998.0
2007-12-18 18:11:00,0.7541,0.7541,0.75385,0.7539,140999999.0
2007-12-18 18:12:00,0.7538,0.754,0.7538,0.75395,152300000.0
2007-12-18 18:13:00,0.75395,0.754,0.75395,0.75395,70600000.0
2007-12-18 18:14:00,0.7539,0.754,0.7539,0.75395,83800000.0
2007-12-18 18:15:00,0.75395,0.754,0.7538,0.7539,135700001.0
2007-12-18 18:16:00,0.7538,0.7539,0.7534,0.7534,65300000.0
2007-12-18 18:17:00,0.7535,0.7535,0.7533,0.7533,131300000.0
2007-12-18 18:18:00,0.75325,0.7535,0.75325,0.7535,212100000.0
2007-12-18 18:19:00,0.7535,0.7535,0.7531,0.7531,361700001.0
2007-12-18 18:20:00,0.7531,0.7532,0.7527,0.7529,367200000.0
2007-12-18 18:21:00,0.7529,0.753,0.75285,0.753,128300000.0
2007-12-18 18:22:00,0.753,0.7534,0.753,0.7532,322399992.0
2007-12-18 18:23:00,0.7532,0.7532,0.753,0.7531,199700000.0
2007-12-18 18:24:00,0.75305,0.7531,0.75285,0.75285,223500000.0
2007-12-18 18:25:00,0.7528,0.7529,0.7528,0.7529,84900000.0
2007-12-18 18:26:00,0.7529,0.7533,0.7529,0.7533,208900000.0
2007-12-18 18:27:00,0.75325,0.7538,0.75315,0.75325,182400000.0
2007-12-18 18:28:00,0.75325,0.75325,0.7527,0.7527,222200000.0
2007-12-18 18:29:00,0.7527,0.7527,0.75235,0.7524,283200000.0
2007-12-18 18:30:00,0.75235,0.75235,0.7518,0.7518,445100000.0
2007-12-18 18:31:00,0.7518,0.7519,0.7516,0.7517,275599994.0
2007-12-18 18:32:00,0.7517,0.75195,0.7516,0.7517,169500000.0
2007-12-18 18:33:00,0.7517,0.7519,0.7517,0.7519,212000000.0
2007-12-18 18:34:00,0.7519,0.7519,0.7517,0.7517,301100000.0
2007-12-18 18:35:00,0.7517,0.7517,0.75145,0.7516,332300000.0
2007-12-18 18:36:00,0.7516,0.75195,0.7516,0.75185,107500000.0
2007-12-18 18:37:00,0.75195,0.75195,0.75185,0.75185,99100000.0
2007-12-18 18:38:00,0.75185,0.7519,0.75185,0.7519,42100000.0
2007-12-18 18:39:00,0.75185,0.7519,0.75185,0.7519,58400000.0
2007-12-18 18:40:00,0.7519,0.7519,0.75185,0.75185,45600000.0
2007-12-18 18:41:00,0.7518,0.75195,0.7518,0.7519,126300000.0
2007-12-18 18:42:00,0.7519,0.7519,0.7518,0.75185,60200000.0
2007-12-18 18:43:00,0.75185,0.752,0.75185,0.752,21400000.0
2007-12-18 18:44:00,0.752,0.752,0.75195,0.75195,6400000.0
2007-12-18 18:45:00,0.75195,0.75205,0.7519,0.75195,72800000.0
2007-12-18 18:46:00,0.7519,0.75195,0.75185,0.75185,154500000.0
2007-12-18 18:47:00,0.7519,0.7519,0.7514,0.7514,135099999.0
2007-12-18 18:48:00,0.7514,0.7515,0.7514,0.7515,128000000.0
2007-12-18 18:49:00,0.7517,0.7517,0.7508,0.7508,128200000.0
2007-12-18 18:50:00,0.7508,0.7511,0.7506,0.7508,493699999.0
2007-12-18 18:51:00,0.7508,0.7512,0.7508,0.7512,202100000.0
2007-12-18 18:52:00,0.75115,0.752,0.75115,0.75165,319700000.0
2007-12-18 18:53:00,0.75165,0.75165,0.7515,0.75155,203700004.0
2007-12-18 18:54:00,0.7515,0.7519,0.7511,0.7513,194200000.0
2007-12-18 18:55:00,0.7513,0.75165,0.75125,0.75165,93100000.0
2007-12-18 18:56:00,0.75165,0.75165,0.75135,0.75135,35200000.0
2007-12-18 18:57:00,0.75135,0.7518,0.75135,0.75135,123400000.0
2007-12-18 18:58:00,0.7513,0.75135,0.75115,0.7513,156000000.0
2007-12-18 18:59:00,0.7513,0.7513,0.7513,0.7513,3200000.0
2007-12-18 19:00:00,0.751,0.7511,0.751,0.7511,7400000.0
2007-12-18 19:01:00,0.7511,0.7511,0.7505,0.75095,148300000.0
2007-12-18 19:02:00,0.75095,0.751,0.75065,0.7507,237500002.0
2007-12-18 19:03:00,0.7507,0.75125,0.75065,0.75125,346300001.0
2007-12-18 19:04:00,0.75125,0.75125,0.75115,0.7512,174299999.0
2007-12-18 19:06:00,0.75105,0.75105,0.75105,0.75105,60800000.0
2007-12-18 19:07:00,0.75105,0.75115,0.75105,0.75115,37600000.0
2007-12-18 19:08:00,0.75115,0.75155,0.75115,0.75135,192500000.0
2007-12-18 19:09:00,0.75135,0.7514,0.75135,0.7514,16800000.0
2007-12-18 19:10:00,0.7514,0.7514,0.75135,0.75135,60800000.0
2007-12-18 19:11:00,0.75135,0.75135,0.7511,0.7512,147200000.0
2007-12-18 19:12:00,0.7512,0.75145,0.7512,0.75145,140800002.0
2007-12-18 19:13:00,0.75145,0.75165,0.7514,0.7516,214600000.0
2007-12-18 19:14:00,0.7515,0.752,0.7515,0.75185,103200000.0
2007-12-18 19:15:00,0.75185,0.75185,0.75135,0.75145,457000003.0
2007-12-18 19:16:00,0.75145,0.7517,0.7513,0.7517,1971400003.0
2007-12-18 19:17:00,0.75165,0.7518,0.7516,0.75175,253200003.0
2007-12-18 19:18:00,0.7518,0.7518,0.7517,0.7517,119200000.0
2007-12-18 19:19:00,0.7517,0.752,0.7515,0.7517,458199992.0
2007-12-18 19:20:00,0.7517,0.7519,0.75165,0.75165,348999999.0
2007-12-18 19:21:00,0.7517,0.7521,0.75165,0.75165,338000000.0
2007-12-18 19:22:00,0.75165,0.7517,0.75165,0.7517,67600000.0
2007-12-18 19:23:00,0.7517,0.7517,0.75165,0.75165,106100000.0
2007-12-18 19:24:00,0.7517,0.7517,0.75155,0.75155,26700000.0
2007-12-18 19:25:00,0.7517,0.7517,0.7517,0.7517,112700000.0
2007-12-18 19:26:00,0.7517,0.7518,0.75165,0.7517,126300000.0
2007-12-18 19:27:00,0.7517,0.7517,0.75135,0.7514,177900000.0
2007-12-18 19:28:00,0.7514,0.75145,0.75135,0.75135,116600000.0
2007-12-18 19:29:00,0.75135,0.7514,0.75135,0.7514,38700000.0
2007-12-18 19:30:00,0.7514,0.7516,0.7514,0.7516,119900000.0
2007-12-18 19:31:00,0.7516,0.7517,0.7514,0.7515,245200001.0
2007-12-18 19:32:00,0.7515,0.75165,0.75145,0.75165,149200000.0
2007-12-18 19:33:00,0.75165,0.7517,0.75165,0.7517,23700000.0
2007-12-18 19:34:00,0.7516,0.7517,0.7516,0.7516,89400000.0
2007-12-18 19:35:00,0.7517,0.7517,0.7516,0.7517,43000000.0
2007-12-18 19:36:00,0.7517,0.7517,0.75165,0.7517,10200000.0
2007-12-18 19:37:00,0.7517,0.7517,0.7517,0.7517,41800000.0
2007-12-18 19:38:00,0.7517,0.7526,0.7517,0.7523,408999999.0
2007-12-18 19:39:00,0.75225,0.7524,0.75225,0.7524,573600000.0
2007-12-18 19:40:00,0.7524,0.7526,0.7524,0.7526,25700000.0
2007-12-18 19:41:00,0.75225,0.75225,0.75215,0.75225,81000000.0
2007-12-18 19:42:00,0.75225,0.75225,0.75215,0.75225,93700000.0
2007-12-18 19:43:00,0.75225,0.75225,0.75225,0.75225,7200000.0
2007-12-18 19:44:00,0.75225,0.7526,0.75225,0.7526,11100000.0
2007-12-18 19:45:00,0.75225,0.75225,0.75225,0.75225,9600000.0
2007-12-18 19:46:00,0.75225,0.75225,0.75215,0.75225,16900000.0
2007-12-18 19:47:00,0.75225,0.7532,0.75225,0.7532,155100000.0
2007-12-18 19:48:00,0.7532,0.7535,0.7532,0.7535,148000000.0
2007-12-18 19:49:00,0.7535,0.7537,0.7534,0.7535,116200001.0
2007-12-18 19:50:00,0.7534,0.7535,0.7534,0.7535,49600000.0
2007-12-18 19:51:00,0.7535,0.7535,0.75315,0.75315,374200000.0
2007-12-18 19:52:00,0.75325,0.75325,0.75285,0.75295,438000007.0
2007-12-18 19:53:00,0.75295,0.75295,0.7528,0.7529,142600000.0
2007-12-18 19:54:00,0.7529,0.7529,0.7521,0.7521,262200005.0
2007-12-18 19:55:00,0.7521,0.7523,0.752,0.7522,132000004.0
2007-12-18 19:56:00,0.7522,0.7523,0.7522,0.75225,102900000.0
2007-12-18 19:57:00,0.7522,0.7524,0.7522,0.7523,31200000.0
2007-12-18 19:58:00,0.7523,0.7526,0.7522,0.7526,157200002.0
2007-12-18 19:59:00,0.7526,0.7526,0.7524,0.7524,16800000.0
2007-12-18 20:00:00,0.7525,0.7527,0.7525,0.7527,120200000.0
2007-12-18 20:01:00,0.7526,0.7526,0.7526,0.7526,152800000.0
2007-12-18 20:02:00,0.7524,0.7526,0.7524,0.7525,122300000.0
2007-12-18 20:03:00,0.75235,0.75235,0.75235,0.75235,3700000.0
2007-12-18 20:04:00,0.7525,0.7525,0.7524,0.7524,40000000.0
2007-12-18 20:05:00,0.7525,0.7525,0.75235,0.7525,107299999.0
2007-12-18 20:06:00,0.7525,0.7525,0.75235,0.75235,8400000.0
2007-12-18 20:07:00,0.75225,0.7525,0.75225,0.7525,30100000.0
2007-12-18 20:08:00,0.7526,0.7531,0.7526,0.7526,427400000.0
2007-12-18 20:09:00,0.7526,0.7529,0.7526,0.75285,115199999.0
2007-12-18 20:10:00,0.7529,0.753,0.7529,0.753,81400000.0
2007-12-18 20:11:00,0.75285,0.753,0.7528,0.7529,123300000.0
2007-12-18 20:12:00,0.753,0.753,0.7529,0.7529,53800000.0
2007-12-18 20:13:00,0.7529,0.7529,0.7529,0.7529,2000000.0
2007-12-18 20:14:00,0.75285,0.7532,0.75285,0.753,137000000.0
2007-12-18 20:15:00,0.7529,0.7529,0.7528,0.7528,194800000.0
2007-12-18 20:16:00,0.7528,0.753,0.7528,0.7528,197700000.0
2007-12-18 20:17:00,0.7529,0.753,0.75275,0.7529,139300000.0
2007-12-18 20:18:00,0.7529,0.7529,0.75285,0.7529,64600000.0
2007-12-18 20:19:00,0.7529,0.7529,0.75275,0.7529,106800000.0
2007-12-18 20:20:00,0.7529,0.7529,0.75275,0.7529,43200000.0
2007-12-18 20:21:00,0.7527,0.7534,0.7527,0.7534,96800000.0
2007-12-18 20:22:00,0.7534,0.7534,0.7534,0.7534,7000000.0
2007-12-18 20:23:00,0.7534,0.7534,0.75305,0.7534,22300000.0
2007-12-18 20:24:00,0.7534,0.7534,0.7533,0.7533,139300000.0
2007-12-18 20:25:00,0.7532,0.7534,0.7532,0.7534,17200000.0
2007-12-18 20:26:00,0.7534,0.7535,0.7533,0.7535,169900000.0
2007-12-18 20:27:00,0.7534,0.7535,0.75335,0.7535,102800001.0
2007-12-18 20:28:00,0.7535,0.7536,0.7535,0.7536,149500000.0
2007-12-18 20:29:00,0.75345,0.7536,0.75345,0.7536,40000000.0
2007-12-18 20:30:00,0.7535,0.7536,0.7534,0.7536,218500002.0
2007-12-18 20:31:00,0.7536,0.7536,0.7535,0.7535,45600000.0
2007-12-18 20:32:00,0.7535,0.7536,0.7534,0.7534,101700000.0
2007-12-18 20:33:00,0.75325,0.7537,0.75325,0.7537,86400000.0
2007-12-18 20:34:00,0.7535,0.7537,0.7535,0.7537,77600000.0
2007-12-18 20:35:00,0.7537,0.7539,0.7536,0.7539,129600000.0
2007-12-18 20:36:00,0.7539,0.7539,0.7537,0.7538,172800000.0
2007-12-18 20:37:00,0.7538,0.7538,0.7536,0.7538,187700000.0
2007-12-18 20:38:00,0.7536,0.7536,0.75345,0.75345,8800000.0
2007-12-18 20:39:00,0.7537,0.7538,0.7537,0.7538,71200000.0
2007-12-18 20:40:00,0.7539,0.7542,0.7538,0.75385,90200000.0
2007-12-18 20:41:00,0.7538,0.7541,0.7537,0.7539,178900000.0
2007-12-18 20:42:00,0.7537,0.7543,0.7537,0.7539,187799999.0
2007-12-18 20:43:00,0.7538,0.7538,0.7538,0.7538,38400000.0
2007-12-18 20:44:00,0.7537,0.7537,0.75335,0.7536,76800000.0
2007-12-18 20:45:00,0.7536,0.7537,0.7535,0.7535,184800000.0
2007-12-18 20:46:00,0.7535,0.7536,0.7531,0.7533,208800000.0
2007-12-18 20:47:00,0.7533,0.7533,0.753,0.7532,295500000.0
2007-12-18 20:48:00,0.7533,0.7535,0.7533,0.7535,131200000.0
2007-12-18 20:49:00,0.7535,0.7535,0.7532,0.7533,231200000.0
2007-12-18 20:50:00,0.75315,0.75315,0.75315,0.75315,14000000.0
2007-12-18 20:51:00,0.75315,0.75315,0.75315,0.75315,5900000.0
2007-12-18 20:52:00,0.75315,0.7536,0.75315,0.7536,150400000.0
2007-12-18 20:53:00,0.7536,0.7537,0.7534,0.7536,249700000.0
2007-12-18 20:54:00,0.7536,0.7536,0.7535,0.7535,198400000.0
2007-12-18 20:55:00,0.7535,0.7536,0.7534,0.7534,106400000.0
2007-12-18 20:56:00,0.75305,0.7534,0.75305,0.7534,168400000.0
2007-12-18 20:57:00,0.7532,0.7534,0.75305,0.7534,48600000.0
2007-12-18 20:58:00,0.7534,0.7534,0.7533,0.7533,122800000.0
2007-12-18 20:59:00,0.7534,0.7534,0.7532,0.7534,209800000.0
2007-12-18 21:00:00,0.7532,0.7534,0.75305,0.75305,47500000.0
2007-12-18 21:01:00,0.75305,0.7536,0.75305,0.7533,157500000.0
2007-12-18 21:02:00,0.7533,0.7534,0.75315,0.7533,83000000.0
2007-12-18 21:03:00,0.7533,0.7533,0.7531,0.7531,45499999.0
2007-12-18 21:04:00,0.7532,0.7532,0.7532,0.7532,10400000.0
2007-12-18 21:05:00,0.7532,0.7532,0.7532,0.7532,19200000.0
2007-12-18 21:06:00,0.75305,0.7533,0.75305,0.7533,50400000.0
2007-12-18 21:07:00,0.7533,0.7533,0.7532,0.7532,36800000.0
2007-12-18 21:08:00,0.7531,0.7535,0.7531,0.7535,27200000.0
2007-12-18 21:09:00,0.7534,0.7543,0.7534,0.7541,381400000.0
2007-12-18 21:10:00,0.7541,0.7541,0.7534,0.7534,67500000.0
2007-12-18 21:11:00,0.7534,0.7541,0.7534,0.7539,330900000.0
2007-12-18 21:12:00,0.7538,0.7539,0.7536,0.7538,192200000.0
2007-12-18 21:13:00,0.7539,0.7541,0.7538,0.7538,53600000.0
2007-12-18 21:14:00,0.75375,0.75375,0.7535,0.7536,100300000.0
2007-12-18 21:15:00,0.7536,0.7536,0.75325,0.7536,64400000.0
2007-12-18 21:16:00,0.7536,0.7537,0.7536,0.7536,182400000.0
2007-12-18 21:17:00,0.7536,0.7537,0.75335,0.7537,46400000.0
2007-12-18 21:18:00,0.7538,0.754,0.7538,0.7539,62400000.0
2007-12-18 21:19:00,0.7539,0.7541,0.7539,0.7541,133600000.0
2007-12-18 21:20:00,0.754,0.754,0.754,0.754,117600000.0
2007-12-18 21:21:00,0.75375,0.7539,0.75375,0.75375,77600000.0
2007-12-18 21:22:00,0.75375,0.75375,0.7536,0.7536,58800000.0
2007-12-18 21:23:00,0.7536,0.7541,0.7536,0.7541,214400000.0
2007-12-18 21:24:00,0.7541,0.7541,0.75385,0.75385,18400000.0
2007-12-18 21:25:00,0.75385,0.75385,0.75385,0.75385,4800000.0
2007-12-18 21:26:00,0.75385,0.754,0.75385,0.75385,17600000.0
2007-12-18 21:27:00,0.75385,0.7541,0.75385,0.7541,4700000.0
2007-12-18 21:28:00,0.7541,0.7547,0.7541,0.7547,105300000.0
2007-12-18 21:29:00,0.7547,0.7547,0.7546,0.7546,113600000.0
2007-12-18 21:30:00,0.75435,0.7548,0.7543,0.7548,231200000.0
2007-12-18 21:31:00,0.75445,0.7547,0.75445,0.7547,148500000.0
2007-12-18 21:32:00,0.7546,0.7546,0.7543,0.7543,62000000.0
2007-12-18 21:33:00,0.7544,0.7549,0.7544,0.7544,235500000.0
2007-12-18 21:34:00,0.7544,0.7548,0.7544,0.7547,89400000.0
2007-12-18 21:35:00,0.7547,0.7547,0.7543,0.7543,8900000.0
2007-12-18 21:36:00,0.75435,0.7547,0.7543,0.7544,38700000.0
2007-12-18 21:37:00,0.7541,0.7543,0.7541,0.7542,62700000.0
2007-12-18 21:38:00,0.7543,0.7543,0.7542,0.7543,24900000.0
2007-12-18 21:39:00,0.7541,0.7543,0.7541,0.7542,105300000.0
2007-12-18 21:40:00,0.7541,0.7541,0.7541,0.7541,67400000.0
2007-12-18 21:41:00,0.7542,0.75425,0.75405,0.75425,52900000.0
2007-12-18 21:42:00,0.75425,0.7544,0.75425,0.7544,35400000.0
2007-12-18 21:43:00,0.7543,0.7543,0.7542,0.7542,89400000.0
2007-12-18 21:44:00,0.75395,0.7541,0.7539,0.754,44400000.0
2007-12-18 21:45:00,0.75385,0.7541,0.75385,0.7541,44000000.0
2007-12-18 21:46:00,0.75375,0.75395,0.75375,0.7539,24400000.0
2007-12-18 21:47:00,0.7539,0.754,0.75365,0.7539,75200000.0
2007-12-18 21:48:00,0.7539,0.7539,0.7536,0.7536,7300000.0
2007-12-18 21:49:00,0.7536,0.7541,0.75355,0.75355,221400000.0
2007-12-18 21:50:00,0.75335,0.7535,0.75323,0.75329,379200004.0
2007-12-18 21:51:00,0.7536,0.75385,0.7536,0.7538,69600000.0
2007-12-18 21:52:00,0.75385,0.7542,0.7537,0.7537,205800000.0
2007-12-18 21:53:00,0.7537,0.7538,0.7537,0.7537,38400000.0
2007-12-18 21:54:00,0.7539,0.7539,0.7539,0.7539,63200000.0
2007-12-18 21:55:00,0.7538,0.7539,0.7538,0.7539,76800000.0
2007-12-18 21:56:00,0.7538,0.7538,0.7536,0.7537,211000000.0
2007-12-18 21:57:00,0.75355,0.7538,0.75355,0.7538,91200000.0
2007-12-18 21:58:00,0.7537,0.7538,0.7534,0.7534,230100000.0
2007-12-18 21:59:00,0.7534,0.75395,0.7534,0.7536,386500000.0
2007-12-18 22:00:00,0.7535,0.7536,0.7531,0.7536,267000000.0
2007-12-18 22:01:00,0.7536,0.7536,0.7533,0.7534,241100000.0
2007-12-18 22:02:00,0.7537,0.7538,0.7536,0.7537,139300000.0
2007-12-18 22:03:00,0.7537,0.7537,0.75335,0.75335,79200000.0
2007-12-18 22:04:00,0.7534,0.7539,0.7534,0.7539,476900000.0
2007-12-18 22:05:00,0.7538,0.7538,0.7536,0.7536,102400000.0
2007-12-18 22:06:00,0.7536,0.7536,0.7536,0.7536,128800000.0
2007-12-18 22:07:00,0.7536,0.7537,0.75325,0.7537,58500000.0
2007-12-18 22:08:00,0.7536,0.7537,0.75345,0.7536,69500000.0
2007-12-18 22:09:00,0.7537,0.7538,0.7537,0.7537,218800000.0
2007-12-18 22:10:00,0.7537,0.7538,0.7536,0.7536,134300000.0
2007-12-18 22:11:00,0.75345,0.75345,0.75345,0.75345,4800000.0
2007-12-18 22:12:00,0.7534,0.75358,0.7534,0.75358,103200000.0
2007-12-18 22:13:00,0.7537,0.7537,0.7537,0.7537,115900000.0
2007-12-18 22:14:00,0.7535,0.7538,0.7535,0.7536,135099998.0
2007-12-18 22:15:00,0.7535,0.7537,0.7535,0.7537,193299999.0
2007-12-18 22:16:00,0.7537,0.7537,0.7536,0.7536,229700000.0
2007-12-18 22:17:00,0.7536,0.7536,0.7535,0.7536,86899999.0
2007-12-18 22:18:00,0.7536,0.7537,0.7536,0.7536,51600000.0
2007-12-18 22:19:00,0.7536,0.7538,0.7536,0.7538,38800000.0
2007-12-18 22:20:00,0.7538,0.7538,0.7537,0.7538,68200000.0
2007-12-18 22:21:00,0.7537,0.7539,0.75355,0.7538,39600000.0
2007-12-18 22:22:00,0.7535,0.7537,0.75335,0.7536,32300000.0
2007-12-18 22:23:00,0.7537,0.7537,0.7536,0.7536,22400000.0
2007-12-18 22:24:00,0.7537,0.7538,0.7536,0.7537,123100000.0
2007-12-18 22:25:00,0.7542,0.7542,0.7537,0.7539,193500000.0
2007-12-18 22:26:00,0.7539,0.7541,0.7537,0.7541,389000000.0
2007-12-18 22:27:00,0.7543,0.7543,0.7543,0.7543,105600000.0
2007-12-18 22:28:00,0.7543,0.7545,0.7542,0.7545,158200000.0
2007-12-18 22:29:00,0.7545,0.7546,0.7543,0.7543,160700000.0
2007-12-18 22:30:00,0.75407,0.75425,0.75406,0.75421,188400001.0
2007-12-18 22:31:00,0.7543,0.7545,0.7542,0.7545,189799998.0
2007-12-18 22:32:00,0.7545,0.7556,0.7545,0.755,620800000.0
2007-12-18 22:33:00,0.755,0.7553,0.755,0.755,275899998.0
2007-12-18 22:34:00,0.755,0.7551,0.755,0.7551,205000001.0
2007-12-18 22:35:00,0.7554,0.7554,0.7548,0.7551,169100000.0
2007-12-18 22:36:00,0.7551,0.7552,0.7551,0.7551,108800000.0
2007-12-18 22:37:00,0.7551,0.75515,0.755,0.7551,105600000.0
2007-12-18 22:38:00,0.7551,0.7554,0.755,0.7554,106000000.0
2007-12-18 22:39:00,0.7556,0.7562,0.7553,0.7553,382400000.0
2007-12-18 22:40:00,0.7553,0.7553,0.7552,0.7552,117600000.0
2007-12-18 22:41:00,0.7553,0.7553,0.7549,0.7549,164599998.0
2007-12-18 22:42:00,0.755,0.7553,0.7549,0.7549,225300000.0
2007-12-18 22:43:00,0.755,0.7553,0.755,0.7553,163200000.0
2007-12-18 22:44:00,0.7553,0.7553,0.7549,0.7549,278100004.0
2007-12-18 22:45:00,0.7549,0.7553,0.7549,0.7552,398000000.0
2007-12-18 22:46:00,0.7552,0.7552,0.755,0.7551,204300002.0
2007-12-18 22:47:00,0.75545,0.75565,0.7552,0.7552,176400000.0
2007-12-18 22:48:00,0.7552,0.7552,0.7549,0.7551,313700000.0
2007-12-18 22:49:00,0.755,0.755,0.7549,0.755,142600000.0
2007-12-18 22:50:00,0.7551,0.7551,0.755,0.7551,32000000.0
2007-12-18 22:51:00,0.7551,0.7551,0.7545,0.7547,148300001.0
2007-12-18 22:52:00,0.7547,0.7547,0.7547,0.7547,40000000.0
2007-12-18 22:53:00,0.7547,0.7549,0.7547,0.7549,94700000.0
2007-12-18 22:54:00,0.7549,0.7549,0.7545,0.7547,119800000.0
2007-12-18 22:55:00,0.7544,0.7544,0.7544,0.7544,4800000.0
2007-12-18 22:56:00,0.75414,0.75436,0.75414,0.75436,58600000.0
2007-12-18 22:57:00,0.7544,0.7545,0.7544,0.7545,52300000.0
2007-12-18 22:58:00,0.7547,0.7547,0.7547,0.7547,7600000.0
2007-12-18 22:59:00,0.7547,0.7547,0.7546,0.7546,6000000.0
2007-12-18 23:00:00,0.7547,0.7547,0.7547,0.7547,1200000.0
2007-12-18 23:01:00,0.7547,0.7547,0.7547,0.7547,800000.0
2007-12-18 23:02:00,0.7547,0.7547,0.7545,0.7546,9000000.0
2007-12-18 23:03:00,0.7545,0.7546,0.7545,0.7546,9600000.0
2007-12-18 23:04:00,0.75425,0.7545,0.75411,0.75429,356800000.0
2007-12-18 23:05:00,0.7546,0.75485,0.7546,0.7547,17300000.0
2007-12-18 23:06:00,0.7547,0.7551,0.7547,0.7549,78100000.0
2007-12-18 23:07:00,0.755,0.755,0.7549,0.755,17500000.0
2007-12-18 23:08:00,0.755,0.755,0.7547,0.7547,15100000.0
2007-12-18 23:09:00,0.7546,0.7547,0.7546,0.7546,37200000.0
2007-12-18 23:10:00,0.7547,0.7547,0.7547,0.7547,800000.0
2007-12-18 23:11:00,0.7547,0.7547,0.7547,0.7547,800000.0
2007-12-18 23:12:00,0.75445,0.7547,0.75445,0.7547,57200000.0
2007-12-18 23:13:00,0.7547,0.7547,0.7547,0.7547,64700000.0
2007-12-18 23:14:00,0.7547,0.7547,0.7547,0.7547,77500000.0
2007-12-18 23:15:00,0.7547,0.7547,0.7547,0.7547,12900000.0
2007-12-18 23:16:00,0.7547,0.7547,0.7547,0.7547,8600000.0
2007-12-18 23:17:00,0.75465,0.7547,0.75465,0.7547,12500000.0
2007-12-18 23:18:00,0.75445,0.7549,0.75445,0.7548,137100000.0
2007-12-18 23:19:00,0.7548,0.7551,0.7548,0.7551,104000000.0
2007-12-18 23:20:00,0.7551,0.75535,0.7549,0.755,575800001.0
2007-12-18 23:21:00,0.7552,0.7553,0.755,0.7553,308600000.0
2007-12-18 23:22:00,0.7553,0.7553,0.7552,0.7553,34200000.0
2007-12-18 23:23:00,0.7553,0.7553,0.7551,0.7553,109300000.0
2007-12-18 23:24:00,0.7553,0.7553,0.755,0.7552,284800000.0
2007-12-18 23:25:00,0.7553,0.7554,0.7553,0.7554,102400000.0
2007-12-18 23:26:00,0.7554,0.7554,0.7551,0.7553,71900000.0
2007-12-18 23:27:00,0.7553,0.7553,0.7553,0.7553,8700000.0
2007-12-18 23:28:00,0.7553,0.7553,0.7553,0.7553,9300000.0
2007-12-18 23:29:00,0.7553,0.7553,0.7553,0.7553,27200000.0
2007-12-18 23:30:00,0.7553,0.7553,0.7553,0.7553,100800000.0
2007-12-18 23:31:00,0.7553,0.7553,0.7552,0.7552,63800000.0
2007-12-18 23:32:00,0.7553,0.7553,0.7547,0.7547,75400000.0
2007-12-18 23:33:00,0.7547,0.7552,0.7547,0.755,265000000.0
2007-12-18 23:34:00,0.7551,0.7552,0.7551,0.7551,122300000.0
2007-12-18 23:35:00,0.7552,0.7552,0.7551,0.7552,53600000.0
2007-12-18 23:36:00,0.7552,0.7552,0.755,0.7552,305400000.0
2007-12-18 23:37:00,0.7551,0.7553,0.7551,0.7553,243200000.0
2007-12-18 23:38:00,0.7554,0.7554,0.7553,0.7553,97600000.0
2007-12-18 23:39:00,0.7553,0.7553,0.7552,0.7552,44000000.0
2007-12-18 23:40:00,0.7553,0.7557,0.7547,0.7552,140600000.0
2007-12-18 23:41:00,0.7553,0.7555,0.7553,0.7554,165600000.0
2007-12-18 23:42:00,0.7553,0.7553,0.7551,0.7551,161600000.0
2007-12-18 23:43:00,0.7552,0.7552,0.7552,0.7552,18400000.0
2007-12-18 23:44:00,0.75505,0.7553,0.755,0.755,147200000.0
2007-12-18 23:45:00,0.7549,0.7552,0.7549,0.755,426599999.0
2007-12-18 23:46:00,0.7549,0.7552,0.7549,0.7552,280800000.0
2007-12-18 23:47:00,0.7552,0.7552,0.755,0.7552,90100000.0
2007-12-18 23:48:00,0.7552,0.7552,0.7551,0.7552,52700000.0
2007-12-18 23:49:00,0.7552,0.7552,0.755,0.7552,30600000.0
2007-12-18 23:50:00,0.7552,0.7553,0.7552,0.7552,313600000.0
2007-12-18 23:51:00,0.7552,0.7552,0.7551,0.7552,306600001.0
2007-12-18 23:52:00,0.7552,0.7554,0.7552,0.7552,148000000.0
2007-12-18 23:53:00,0.7552,0.7552,0.755,0.755,28300000.0
2007-12-18 23:54:00,0.755,0.7552,0.755,0.7551,39200000.0
2007-12-18 23:55:00,0.7552,0.7553,0.7552,0.7552,116800000.0
2007-12-18 23:56:00,0.75505,0.7553,0.75505,0.7553,39200000.0
2007-12-18 23:57:00,0.7553,0.7555,0.7553,0.7555,45895450.0
2007-12-18 23:58:00,0.75545,0.75545,0.75545,0.75545,39090.0
2007-12-18 23:59:00,0.7551,0.7555,0.7551,0.7551,47000000.0
2007-12-19 00:00:00,0.7551,0.7551,0.755,0.755,92000000.0
2007-12-19 00:01:00,0.755,0.755,0.7549,0.7549,194900000.0
2007-12-19 00:02:00,0.7549,0.7551,0.7549,0.7551,64800000.0
2007-12-19 00:03:00,0.7551,0.7551,0.7551,0.7551,40000000.0
2007-12-19 00:04:00,0.7551,0.7551,0.755,0.755,76000000.0
2007-12-19 00:05:00,0.755,0.755,0.755,0.755,68000000.0
2007-12-19 00:06:00,0.75475,0.75491,0.75464,0.75489,274000006.0
2007-12-19 00:07:00,0.7549,0.7549,0.7547,0.7547,266899999.0
2007-12-19 00:08:00,0.7547,0.7548,0.7547,0.7548,75100000.0
2007-12-19 00:09:00,0.75447,0.75469,0.75447,0.75458,45200000.0
2007-12-19 00:10:00,0.7549,0.7549,0.7549,0.7549,118400000.0
2007-12-19 00:11:00,0.75485,0.75488,0.75434,0.75434,101100001.0
2007-12-19 00:12:00,0.755,0.755,0.7548,0.7548,201300000.0
2007-12-19 00:13:00,0.7548,0.755,0.7547,0.7549,299699998.0
2007-12-19 00:14:00,0.7549,0.755,0.7549,0.755,428000000.0
2007-12-19 00:15:00,0.755,0.755,0.7546,0.7546,211800000.0
2007-12-19 00:16:00,0.7546,0.7548,0.7546,0.7547,438100000.0
2007-12-19 00:17:00,0.7545,0.755,0.7545,0.755,207300001.0
2007-12-19 00:18:00,0.7552,0.7552,0.7551,0.7552,248299992.0
2007-12-19 00:19:00,0.7552,0.7552,0.7551,0.7552,132700001.0
2007-12-19 00:20:00,0.7551,0.7552,0.7551,0.7551,191200006.0
2007-12-19 00:21:00,0.7551,0.7551,0.7545,0.7549,668200000.0
2007-12-19 00:22:00,0.7549,0.755,0.7549,0.755,380700000.0
2007-12-19 00:23:00,0.755,0.755,0.7549,0.755,470400000.0
2007-12-19 00:24:00,0.7549,0.755,0.7549,0.755,233600000.0
2007-12-19 00:25:00,0.755,0.7551,0.7549,0.755,91400000.0
2007-12-19 00:26:00,0.755,0.7551,0.7548,0.7548,101600000.0
2007-12-19 00:27:00,0.7548,0.7548,0.75455,0.7546,59000000.0
2007-12-19 00:28:00,0.75465,0.7551,0.75465,0.7551,251399999.0
2007-12-19 00:29:00,0.7551,0.7551,0.7549,0.7551,52800000.0
2007-12-19 00:30:00,0.7551,0.7551,0.75495,0.7551,48400000.0
2007-12-19 00:31:00,0.7551,0.7551,0.755,0.755,16200000.0
2007-12-19 00:32:00,0.75505,0.7552,0.75505,0.7552,98600000.0
2007-12-19 00:33:00,0.7553,0.7555,0.75525,0.7555,119800000.0
2007-12-19 00:34:00,0.7555,0.7557,0.75525,0.7554,409199999.0
2007-12-19 00:35:00,0.7554,0.7554,0.7548,0.7553,270400000.0
2007-12-19 00:36:00,0.7553,0.7553,0.7553,0.7553,11200000.0
2007-12-19 00:37:00,0.7552,0.7554,0.7552,0.7554,47200000.0
2007-12-19 00:38:00,0.7553,0.7553,0.7553,0.7553,50400000.0
2007-12-19 00:39:00,0.7553,0.7556,0.7553,0.7556,106200000.0
2007-12-19 00:40:00,0.7556,0.7556,0.7549,0.7551,248400003.0
2007-12-19 00:41:00,0.7551,0.7551,0.755,0.7551,23600000.0
2007-12-19 00:42:00,0.7551,0.7556,0.755,0.7554,238199998.0
2007-12-19 00:43:00,0.7554,0.7556,0.7554,0.7555,345800004.0
2007-12-19 00:44:00,0.7555,0.7557,0.7554,0.7556,361399999.0
2007-12-19 00:45:00,0.7556,0.7556,0.7555,0.7555,28000000.0
2007-12-19 00:46:00,0.7554,0.7554,0.7554,0.7554,10400000.0
2007-12-19 00:47:00,0.7556,0.7556,0.7554,0.7554,154900000.0
2007-12-19 00:48:00,0.7554,0.7555,0.7554,0.7555,68200000.0
2007-12-19 00:49:00,0.7554,0.7555,0.7546,0.755,387200000.0
2007-12-19 00:50:00,0.755,0.755,0.755,0.755,5500000.0
2007-12-19 00:51:00,0.7549,0.7549,0.7547,0.7547,11200000.0
2007-12-19 00:52:00,0.7549,0.7549,0.7549,0.7549,2400000.0
2007-12-19 00:53:00,0.7549,0.755,0.7549,0.755,91400000.0
2007-12-19 00:54:00,0.755,0.7552,0.755,0.7552,89400000.0
2007-12-19 00:55:00,0.75493,0.75515,0.75472,0.7548,521900000.0
2007-12-19 00:56:00,0.7553,0.7553,0.7553,0.7553,48300000.0
2007-12-19 00:57:00,0.7552,0.7552,0.7552,0.7552,35900000.0
2007-12-19 00:58:00,0.7552,0.7552,0.7551,0.7551,146300000.0
2007-12-19 00:59:00,0.75465,0.75493,0.75465,0.75473,238100000.0
2007-12-19 01:00:00,0.75495,0.7552,0.75495,0.7552,74600000.0
2007-12-19 01:01:00,0.7552,0.7555,0.7552,0.7553,227200000.0
2007-12-19 01:02:00,0.7553,0.7553,0.7552,0.7552,73500000.0
2007-12-19 01:03:00,0.7552,0.7553,0.7552,0.7553,55600000.0
2007-12-19 01:04:00,0.7553,0.7553,0.75495,0.7553,39200000.0
2007-12-19 01:05:00,0.7553,0.7553,0.7551,0.7551,178600000.0
2007-12-19 01:06:00,0.755,0.755,0.755,0.755,52000000.0
2007-12-19 01:07:00,0.7548,0.755,0.7548,0.755,21200000.0
2007-12-19 01:08:00,0.7548,0.755,0.7548,0.755,35500000.0
2007-12-19 01:09:00,0.7548,0.7551,0.7545,0.7551,268600000.0
2007-12-19 01:10:00,0.7551,0.7551,0.755,0.755,23200000.0
2007-12-19 01:11:00,0.7551,0.7551,0.7551,0.7551,12000000.0
2007-12-19 01:12:00,0.7551,0.7551,0.7548,0.7551,16300000.0
2007-12-19 01:13:00,0.7548,0.7551,0.7546,0.7546,93600000.0
2007-12-19 01:14:00,0.7546,0.7549,0.7546,0.7549,152400000.0
2007-12-19 01:15:00,0.755,0.7552,0.755,0.7551,105800000.0
2007-12-19 01:16:00,0.7551,0.7553,0.7551,0.7553,97600000.0
2007-12-19 01:17:00,0.7552,0.7552,0.7549,0.7549,74600000.0
2007-12-19 01:18:00,0.75485,0.755,0.7547,0.7547,378800000.0
2007-12-19 01:19:00,0.7547,0.7549,0.7545,0.7547,398400004.0
2007-12-19 01:20:00,0.7547,0.7548,0.7547,0.7548,21600000.0
2007-12-19 01:21:00,0.7548,0.7549,0.7548,0.7548,49600000.0
2007-12-19 01:22:00,0.7548,0.7549,0.7548,0.7549,14400000.0
2007-12-19 01:23:00,0.7549,0.7549,0.75465,0.75465,14400000.0
2007-12-19 01:24:00,0.75465,0.7551,0.75465,0.7549,59600000.0
2007-12-19 01:25:00,0.7549,0.7549,0.7547,0.7548,9600000.0
2007-12-19 01:26:00,0.7547,0.7551,0.7547,0.7548,170800000.0
2007-12-19 01:27:00,0.7548,0.755,0.7548,0.7549,112400000.0
2007-12-19 01:28:00,0.7548,0.7553,0.7548,0.7553,141500000.0
2007-12-19 01:29:00,0.7552,0.7553,0.75485,0.75485,79200000.0
2007-12-19 01:30:00,0.75485,0.7552,0.75485,0.7551,96800000.0
2007-12-19 01:31:00,0.7551,0.7551,0.755,0.7551,140400000.0
2007-12-19 01:32:00,0.7551,0.7551,0.755,0.755,50400000.0
2007-12-19 01:33:00,0.755,0.755,0.755,0.755,18600000.0
2007-12-19 01:34:00,0.755,0.7551,0.7549,0.7549,110399999.0
2007-12-19 01:35:00,0.7547,0.755,0.7547,0.7549,96299998.0
2007-12-19 01:36:00,0.755,0.755,0.7549,0.7549,73800000.0
2007-12-19 01:37:00,0.7549,0.7549,0.75485,0.7549,52600000.0
2007-12-19 01:38:00,0.7549,0.7549,0.75485,0.7549,43200000.0
2007-12-19 01:39:00,0.75485,0.7549,0.75485,0.7549,85000000.0
2007-12-19 01:40:00,0.7549,0.7549,0.7546,0.75475,38300000.0
2007-12-19 01:41:00,0.75475,0.7549,0.75475,0.7549,64200000.0
2007-12-19 01:42:00,0.7548,0.755,0.7548,0.755,42600000.0
2007-12-19 01:43:00,0.755,0.755,0.7549,0.7549,37000000.0
2007-12-19 01:44:00,0.7549,0.7551,0.75485,0.7551,241200001.0
2007-12-19 01:45:00,0.7551,0.7551,0.7551,0.7551,4800000.0
2007-12-19 01:46:00,0.7551,0.7551,0.7551,0.7551,39400000.0
2007-12-19 01:47:00,0.75474,0.75481,0.75452,0.75481,125400000.0
2007-12-19 01:48:00,0.75494,0.75508,0.75469,0.75493,357000000.0
2007-12-19 01:49:00,0.7551,0.7552,0.7551,0.7552,17800000.0
2007-12-19 01:50:00,0.7551,0.7551,0.7551,0.7551,33600000.0
2007-12-19 01:51:00,0.755,0.7551,0.755,0.7551,28200000.0
2007-12-19 01:52:00,0.755,0.7551,0.7549,0.7551,73000000.0
2007-12-19 01:53:00,0.7551,0.7552,0.755,0.7552,37000000.0
2007-12-19 01:54:00,0.7551,0.7551,0.755,0.755,24200001.0
2007-12-19 01:55:00,0.75494,0.75506,0.75481,0.75505,178400000.0
2007-12-19 01:56:00,0.7551,0.7552,0.755,0.7552,98400000.0
2007-12-19 01:57:00,0.7552,0.7556,0.7552,0.7556,156600000.0
2007-12-19 01:58:00,0.7558,0.7559,0.7558,0.7559,87100000.0
2007-12-19 01:59:00,0.7558,0.7558,0.7551,0.7552,179900000.0
2007-12-19 02:00:00,0.75525,0.7557,0.75525,0.7557,184000000.0
2007-12-19 02:01:00,0.7558,0.7559,0.7553,0.7558,408900002.0
2007-12-19 02:02:00,0.7558,0.7558,0.7554,0.7555,187300000.0
2007-12-19 02:03:00,0.7554,0.7554,0.7554,0.7554,28200000.0
2007-12-19 02:04:00,0.7554,0.7557,0.7554,0.7557,120800000.0
2007-12-19 02:05:00,0.7558,0.7558,0.7554,0.7554,175100000.0
2007-12-19 02:06:00,0.7554,0.7556,0.7551,0.7555,128900000.0
2007-12-19 02:07:00,0.7556,0.7556,0.7555,0.7556,97000000.0
2007-12-19 02:08:00,0.7555,0.7555,0.7555,0.7555,5600000.0
2007-12-19 02:09:00,0.75535,0.75535,0.75535,0.75535,7200000.0
2007-12-19 02:10:00,0.7555,0.7556,0.7554,0.7556,184600000.0
2007-12-19 02:11:00,0.7555,0.7555,0.7555,0.7555,5600000.0
2007-12-19 02:12:00,0.75545,0.7556,0.75545,0.7555,77600000.0
2007-12-19 02:13:00,0.7555,0.7556,0.7555,0.7556,93600000.0
2007-12-19 02:14:00,0.75493,0.75532,0.75489,0.7551,59500000.0
2007-12-19 02:15:00,0.75513,0.75537,0.75513,0.75527,189800001.0
2007-12-19 02:16:00,0.75533,0.75533,0.75488,0.75504,79400000.0
2007-12-19 02:17:00,0.75535,0.7555,0.755,0.755,316700000.0
2007-12-19 02:18:00,0.75485,0.755,0.75485,0.7549,95100000.0
2007-12-19 02:19:00,0.7551,0.7552,0.7551,0.7552,13600000.0
2007-12-19 02:20:00,0.7552,0.7553,0.75495,0.75495,117800000.0
2007-12-19 02:21:00,0.75495,0.75495,0.75495,0.75495,7200000.0
2007-12-19 02:22:00,0.75495,0.7551,0.7549,0.755,74199999.0
2007-12-19 02:23:00,0.755,0.7552,0.755,0.7552,140299999.0
2007-12-19 02:24:00,0.7551,0.7551,0.7549,0.7549,51200000.0
2007-12-19 02:25:00,0.755,0.755,0.7548,0.7549,177000000.0
2007-12-19 02:26:00,0.7549,0.7551,0.7548,0.7549,196099999.0
2007-12-19 02:27:00,0.7548,0.755,0.7548,0.755,68000000.0
2007-12-19 02:28:00,0.755,0.7551,0.755,0.7551,68000000.0
2007-12-19 02:29:00,0.7551,0.7551,0.7549,0.7549,93400000.0
2007-12-19 02:30:00,0.7549,0.7549,0.75485,0.75485,7200000.0
2007-12-19 02:31:00,0.75485,0.75485,0.75485,0.75485,4800000.0
2007-12-19 02:32:00,0.75485,0.755,0.75485,0.755,24200000.0
2007-12-19 02:33:00,0.755,0.755,0.75485,0.755,48600000.0
2007-12-19 02:34:00,0.755,0.755,0.7548,0.7548,70200000.0
2007-12-19 02:35:00,0.7546,0.7547,0.7546,0.7546,31900000.0
2007-12-19 02:36:00,0.7544,0.7549,0.7544,0.7549,84900000.0
2007-12-19 02:37:00,0.7549,0.7551,0.7548,0.7548,253600001.0
2007-12-19 02:38:00,0.7546,0.755,0.7546,0.755,161900000.0
2007-12-19 02:39:00,0.755,0.755,0.7548,0.755,53000000.0
2007-12-19 02:40:00,0.755,0.7551,0.7549,0.755,255200000.0
2007-12-19 02:41:00,0.755,0.7552,0.755,0.7551,116600000.0
2007-12-19 02:42:00,0.7549,0.755,0.7549,0.755,21600000.0
2007-12-19 02:43:00,0.755,0.755,0.755,0.755,103000000.0
2007-12-19 02:44:00,0.7549,0.7549,0.7549,0.7549,2100000.0
2007-12-19 02:45:00,0.7549,0.7549,0.7549,0.7549,5200000.0
2007-12-19 02:46:00,0.75485,0.7552,0.75485,0.7551,86100000.0
2007-12-19 02:47:00,0.7551,0.7553,0.7551,0.7552,213400000.0
2007-12-19 02:48:00,0.7553,0.7553,0.75515,0.7552,33500000.0
2007-12-19 02:49:00,0.7552,0.7552,0.7552,0.7552,19200000.0
2007-12-19 02:50:00,0.7552,0.7552,0.75515,0.75515,19700000.0
2007-12-19 02:51:00,0.75515,0.7552,0.7551,0.7552,40000000.0
2007-12-19 02:52:00,0.7552,0.7552,0.7551,0.75515,44400000.0
2007-12-19 02:53:00,0.7552,0.7552,0.7551,0.7551,140900000.0
2007-12-19 02:54:00,0.7552,0.7553,0.75515,0.75515,219400000.0
2007-12-19 02:55:00,0.7552,0.7552,0.7548,0.7549,186700000.0
2007-12-19 02:56:00,0.7549,0.755,0.7549,0.755,75200000.0
2007-12-19 02:57:00,0.75485,0.7549,0.75485,0.7549,80900000.0
2007-12-19 02:58:00,0.7549,0.7549,0.7548,0.75485,41700000.0
2007-12-19 02:59:00,0.7551,0.7552,0.7549,0.7551,160800000.0
2007-12-19 03:00:00,0.7551,0.7552,0.755,0.7551,29600000.0
2007-12-19 03:01:00,0.7551,0.7551,0.755,0.7551,48700000.0
2007-12-19 03:02:00,0.7551,0.7551,0.7549,0.755,132000000.0
2007-12-19 03:03:00,0.755,0.755,0.7548,0.7548,12000000.0
2007-12-19 03:04:00,0.755,0.755,0.755,0.755,8000000.0
2007-12-19 03:05:00,0.7548,0.7549,0.75475,0.7549,49800000.0
2007-12-19 03:06:00,0.7548,0.7549,0.7545,0.7545,153100000.0
2007-12-19 03:07:00,0.7544,0.7545,0.7543,0.7545,134300000.0
2007-12-19 03:08:00,0.7545,0.7545,0.75355,0.75395,277700000.0
2007-12-19 03:09:00,0.754,0.7546,0.754,0.7545,483200000.0
2007-12-19 03:10:00,0.7546,0.7547,0.7542,0.7544,336200000.0
2007-12-19 03:11:00,0.7546,0.75465,0.75415,0.7544,270800000.0
2007-12-19 03:12:00,0.7544,0.7545,0.7544,0.7545,174200000.0
2007-12-19 03:13:00,0.7545,0.7545,0.7544,0.7544,46200000.0
2007-12-19 03:14:00,0.7544,0.7544,0.7539,0.7541,293200000.0
2007-12-19 03:15:00,0.7541,0.7542,0.75375,0.754,557800005.0
2007-12-19 03:16:00,0.754,0.75415,0.754,0.7541,206800003.0
2007-12-19 03:17:00,0.75415,0.7544,0.7541,0.7544,193900001.0
2007-12-19 03:18:00,0.7543,0.7544,0.75425,0.75425,46300000.0
2007-12-19 03:19:00,0.75425,0.7544,0.75425,0.7544,104000000.0
2007-12-19 03:20:00,0.7544,0.7545,0.7544,0.7544,152700000.0
2007-12-19 03:21:00,0.7544,0.7546,0.7543,0.7546,81400000.0
2007-12-19 03:22:00,0.7546,0.7546,0.7545,0.7545,151400000.0
2007-12-19 03:23:00,0.7544,0.7545,0.7544,0.75445,275400000.0
2007-12-19 03:24:00,0.7545,0.7546,0.7544,0.7544,219700001.0
2007-12-19 03:25:00,0.7544,0.7546,0.7541,0.7541,348699999.0
2007-12-19 03:26:00,0.7541,0.7542,0.7539,0.75395,557200003.0
2007-12-19 03:27:00,0.75395,0.754,0.7537,0.75375,397599993.0
2007-12-19 03:28:00,0.7538,0.7539,0.7538,0.75385,353500000.0
2007-12-19 03:29:00,0.7539,0.7541,0.7536,0.7536,396800004.0
2007-12-19 03:30:00,0.7536,0.7537,0.7535,0.7536,245800000.0
2007-12-19 03:31:00,0.7537,0.7538,0.75345,0.7537,448899997.0
2007-12-19 03:32:00,0.7537,0.754,0.75365,0.7537,125000000.0
2007-12-19 03:33:00,0.7537,0.7542,0.7537,0.75415,334900000.0
2007-12-19 03:34:00,0.7542,0.7543,0.7537,0.7541,271400000.0
2007-12-19 03:35:00,0.75415,0.7542,0.7536,0.7538,455400000.0
2007-12-19 03:36:00,0.7538,0.7538,0.75365,0.75365,258200000.0
2007-12-19 03:37:00,0.7537,0.7537,0.75365,0.7537,5800000.0
2007-12-19 03:38:00,0.7537,0.7538,0.75365,0.7538,20800000.0
2007-12-19 03:39:00,0.7538,0.7538,0.7536,0.7536,89900000.0
2007-12-19 03:40:00,0.75365,0.7538,0.75365,0.7537,93400000.0
2007-12-19 03:41:00,0.75345,0.7538,0.75345,0.7538,168400000.0
2007-12-19 03:42:00,0.7538,0.7538,0.7527,0.7527,309400001.0
2007-12-19 03:43:00,0.7527,0.7536,0.7527,0.7536,611700002.0
2007-12-19 03:44:00,0.7535,0.7537,0.7535,0.7536,125400000.0
2007-12-19 03:45:00,0.7536,0.7537,0.7534,0.7537,124000000.0
2007-12-19 03:46:00,0.7537,0.7537,0.7534,0.7537,221000001.0
2007-12-19 03:47:00,0.7537,0.7539,0.75345,0.7536,408600002.0
2007-12-19 03:48:00,0.7537,0.754,0.7536,0.754,229800001.0
2007-12-19 03:49:00,0.75385,0.754,0.75385,0.7539,44400000.0
2007-12-19 03:50:00,0.7539,0.7541,0.75375,0.75375,446099998.0
2007-12-19 03:51:00,0.7537,0.754,0.7536,0.7538,180499998.0
2007-12-19 03:52:00,0.7539,0.754,0.7539,0.754,73000000.0
2007-12-19 03:53:00,0.754,0.754,0.7539,0.754,93000000.0
2007-12-19 03:54:00,0.754,0.754,0.7539,0.7539,136800000.0
2007-12-19 03:55:00,0.7539,0.754,0.7539,0.7539,97999999.0
2007-12-19 03:56:00,0.7541,0.7541,0.754,0.754,59499999.0
2007-12-19 03:57:00,0.754,0.7541,0.754,0.7541,60000000.0
2007-12-19 03:58:00,0.7541,0.7542,0.754,0.7542,119599999.0
2007-12-19 03:59:00,0.7542,0.7542,0.75405,0.75405,10600000.0
2007-12-19 04:00:00,0.75396,0.75399,0.75369,0.75369,45400000.0
2007-12-19 04:01:00,0.7543,0.7547,0.7543,0.7545,358800000.0
2007-12-19 04:02:00,0.7545,0.7547,0.7544,0.7545,319499999.0
2007-12-19 04:03:00,0.7545,0.7545,0.7544,0.7545,206200000.0
2007-12-19 04:04:00,0.7544,0.7547,0.7544,0.7547,314400000.0
2007-12-19 04:05:00,0.7547,0.7548,0.7545,0.7548,158300000.0
2007-12-19 04:06:00,0.7548,0.7551,0.7548,0.7551,164200000.0
2007-12-19 04:07:00,0.7551,0.7551,0.755,0.7551,97800000.0
2007-12-19 04:08:00,0.7551,0.7551,0.7551,0.7551,123800000.0
2007-12-19 04:09:00,0.7551,0.7551,0.7548,0.7548,155800000.0
2007-12-19 04:10:00,0.75485,0.755,0.75485,0.755,57700000.0
2007-12-19 04:11:00,0.755,0.755,0.7548,0.7549,55300000.0
2007-12-19 04:12:00,0.7549,0.7551,0.7549,0.7551,276300001.0
2007-12-19 04:13:00,0.75505,0.7551,0.75505,0.7551,117000000.0
2007-12-19 04:14:00,0.7551,0.7551,0.755,0.7551,106300000.0
2007-12-19 04:15:00,0.7551,0.7552,0.7551,0.7551,111400000.0
2007-12-19 04:16:00,0.7551,0.7551,0.7549,0.755,211700001.0
2007-12-19 04:17:00,0.755,0.755,0.75485,0.7549,104300000.0
2007-12-19 04:18:00,0.7549,0.7552,0.7549,0.7551,115000000.0
2007-12-19 04:19:00,0.7551,0.7554,0.755,0.7554,220700001.0
2007-12-19 04:20:00,0.7554,0.7554,0.7552,0.7552,299600000.0
2007-12-19 04:21:00,0.7553,0.7553,0.7551,0.7553,105000000.0
2007-12-19 04:22:00,0.7553,0.7553,0.7552,0.7552,28700000.0
2007-12-19 04:23:00,0.7552,0.7552,0.7551,0.7551,43000000.0
2007-12-19 04:24:00,0.7551,0.7552,0.75505,0.7552,10200000.0
2007-12-19 04:25:00,0.75505,0.7553,0.75505,0.7552,27500000.0
2007-12-19 04:26:00,0.7552,0.7555,0.7552,0.7555,76500000.0
2007-12-19 04:27:00,0.7555,0.7555,0.7554,0.7555,233200000.0
2007-12-19 04:28:00,0.7554,0.7555,0.75525,0.75525,78000002.0
2007-12-19 04:29:00,0.75525,0.7555,0.75525,0.7555,24600000.0
2007-12-19 04:30:00,0.7555,0.7555,0.7554,0.7554,115500000.0
2007-12-19 04:31:00,0.7554,0.7555,0.7554,0.7555,210500000.0
2007-12-19 04:32:00,0.7555,0.7555,0.7553,0.7555,63600000.0
2007-12-19 04:33:00,0.7555,0.7555,0.7554,0.7555,29700000.0
2007-12-19 04:34:00,0.7554,0.7554,0.7554,0.7554,9600000.0
2007-12-19 04:35:00,0.7555,0.7555,0.7554,0.7555,72200000.0
2007-12-19 04:36:00,0.75535,0.7555,0.75535,0.7555,7600000.0
2007-12-19 04:37:00,0.7555,0.7556,0.7555,0.7555,29600000.0
2007-12-19 04:38:00,0.7555,0.7555,0.7554,0.7555,31200000.0
2007-12-19 04:39:00,0.7555,0.7555,0.7554,0.7554,143900000.0
2007-12-19 04:40:00,0.7554,0.7555,0.7554,0.7555,31000000.0
2007-12-19 04:41:00,0.7555,0.7555,0.7554,0.7554,33000000.0
2007-12-19 04:42:00,0.7554,0.7555,0.7553,0.7555,112599999.0
2007-12-19 04:43:00,0.7555,0.7558,0.7554,0.7555,112600000.0
2007-12-19 04:44:00,0.7555,0.7557,0.7555,0.7557,47400000.0
2007-12-19 04:45:00,0.7557,0.7557,0.7555,0.7555,30500000.0
2007-12-19 04:46:00,0.7555,0.7557,0.7555,0.7556,113300000.0
2007-12-19 04:47:00,0.7557,0.7558,0.7557,0.7558,86500000.0
2007-12-19 04:48:00,0.7559,0.756,0.7559,0.756,26100000.0
2007-12-19 04:49:00,0.75595,0.7564,0.7558,0.7564,138500000.0
2007-12-19 04:50:00,0.7564,0.7564,0.756,0.756,21100000.0
2007-12-19 04:51:00,0.756,0.7562,0.75575,0.7558,102100000.0
2007-12-19 04:52:00,0.7559,0.756,0.7559,0.756,27000000.0
2007-12-19 04:53:00,0.7559,0.756,0.75575,0.75575,23800000.0
2007-12-19 04:54:00,0.75575,0.756,0.7555,0.7557,268800000.0
2007-12-19 04:55:00,0.7557,0.7558,0.7557,0.7558,6100000.0
2007-12-19 04:56:00,0.7556,0.7558,0.7556,0.7557,59500000.0
2007-12-19 04:57:00,0.7557,0.7561,0.7557,0.7561,130800000.0
2007-12-19 04:58:00,0.756,0.7561,0.756,0.7561,48800000.0
2007-12-19 04:59:00,0.756,0.7562,0.756,0.7562,95100000.0
2007-12-19 05:00:00,0.7562,0.7562,0.7562,0.7562,26800000.0
2007-12-19 05:01:00,0.7562,0.7562,0.7561,0.7561,236899997.0
2007-12-19 05:02:00,0.7563,0.7563,0.7562,0.7563,100900000.0
2007-12-19 05:03:00,0.7563,0.7563,0.7561,0.7563,207399993.0
2007-12-19 05:04:00,0.75625,0.7565,0.75625,0.7565,219799998.0
2007-12-19 05:05:00,0.7565,0.7566,0.75635,0.7565,82100000.0
2007-12-19 05:06:00,0.7565,0.7566,0.7565,0.7566,18400000.0
2007-12-19 05:07:00,0.7566,0.7566,0.7565,0.7566,41800000.0
2007-12-19 05:08:00,0.7566,0.7566,0.7565,0.7565,7900000.0
2007-12-19 05:09:00,0.7566,0.7566,0.7564,0.7564,54199999.0
2007-12-19 05:10:00,0.7564,0.7569,0.7564,0.7569,138900000.0
2007-12-19 05:11:00,0.7569,0.7569,0.75625,0.7568,74400000.0
2007-12-19 05:12:00,0.7568,0.7568,0.7567,0.7568,49300000.0
2007-12-19 05:13:00,0.7568,0.7568,0.7567,0.7568,82600001.0
2007-12-19 05:14:00,0.7568,0.7568,0.7567,0.7568,109499998.0
2007-12-19 05:15:00,0.7568,0.7568,0.75635,0.7567,217199996.0
2007-12-19 05:16:00,0.7567,0.757,0.7567,0.7569,277600000.0
2007-12-19 05:17:00,0.7569,0.7572,0.7569,0.7572,54800000.0
2007-12-19 05:18:00,0.7572,0.7572,0.7568,0.7568,425100000.0
2007-12-19 05:19:00,0.75675,0.7568,0.75645,0.7568,55700000.0
2007-12-19 05:20:00,0.7569,0.7569,0.75675,0.7569,58200000.0
2007-12-19 05:21:00,0.7569,0.7569,0.7567,0.7568,188000001.0
2007-12-19 05:22:00,0.7568,0.7568,0.75675,0.7568,71900000.0
2007-12-19 05:23:00,0.75675,0.757,0.75675,0.757,105700000.0
2007-12-19 05:24:00,0.757,0.757,0.7569,0.7569,21900000.0
2007-12-19 05:25:00,0.7569,0.757,0.75635,0.757,17700000.0
2007-12-19 05:26:00,0.757,0.757,0.75685,0.7569,127400000.0
2007-12-19 05:27:00,0.7569,0.7569,0.7568,0.7568,50800000.0
2007-12-19 05:28:00,0.7568,0.757,0.7567,0.7569,154700000.0
2007-12-19 05:29:00,0.7568,0.7571,0.7568,0.7571,58400000.0
2007-12-19 05:30:00,0.7571,0.7571,0.7571,0.7571,1200000.0
2007-12-19 05:31:00,0.7569,0.7569,0.7568,0.7569,23600000.0
2007-12-19 05:32:00,0.7569,0.7569,0.7568,0.7569,46100000.0
2007-12-19 05:33:00,0.7569,0.757,0.7568,0.7568,128000000.0
2007-12-19 05:34:00,0.7568,0.757,0.7566,0.7567,29500000.0
2007-12-19 05:35:00,0.7567,0.7568,0.7567,0.7568,28400000.0
2007-12-19 05:36:00,0.7567,0.7569,0.7567,0.7568,68900000.0
2007-12-19 05:37:00,0.7569,0.7569,0.7569,0.7569,20800000.0
2007-12-19 05:38:00,0.7569,0.7569,0.7568,0.7569,41100000.0
2007-12-19 05:39:00,0.7568,0.7569,0.7568,0.7569,24500000.0
2007-12-19 05:40:00,0.7569,0.7569,0.7568,0.7568,64600001.0
2007-12-19 05:41:00,0.7569,0.7569,0.7569,0.7569,7800000.0
2007-12-19 05:42:00,0.7569,0.7569,0.7569,0.7569,7800000.0
2007-12-19 05:43:00,0.7569,0.757,0.7568,0.757,43700000.0
2007-12-19 05:44:00,0.757,0.7571,0.757,0.7571,35200000.0
2007-12-19 05:45:00,0.7571,0.7571,0.757,0.7571,80100000.0
2007-12-19 05:46:00,0.75695,0.7571,0.75695,0.7571,5400000.0
2007-12-19 05:47:00,0.75695,0.7571,0.75695,0.7571,5400000.0
2007-12-19 05:48:00,0.7571,0.7572,0.757,0.7572,63099999.0
2007-12-19 05:49:00,0.7571,0.7571,0.7569,0.7571,330200000.0
2007-12-19 05:50:00,0.75695,0.7571,0.75695,0.7571,17200000.0
2007-12-19 05:51:00,0.7571,0.7571,0.757,0.757,36400000.0
2007-12-19 05:52:00,0.75685,0.7569,0.75685,0.7569,40400000.0
2007-12-19 05:53:00,0.7569,0.7571,0.75685,0.757,62000000.0
2007-12-19 05:54:00,0.757,0.7571,0.7569,0.757,148799997.0
2007-12-19 05:55:00,0.757,0.757,0.7569,0.757,31500000.0
2007-12-19 05:56:00,0.757,0.757,0.7569,0.757,30100000.0
2007-12-19 05:57:00,0.757,0.757,0.75685,0.7569,31400000.0
2007-12-19 05:58:00,0.7569,0.7571,0.7569,0.757,199500000.0
2007-12-19 05:59:00,0.757,0.757,0.7569,0.757,106000000.0
2007-12-19 06:00:00,0.7569,0.7571,0.7568,0.7571,203900000.0
2007-12-19 06:01:00,0.7571,0.7571,0.75685,0.75685,178000000.0
2007-12-19 06:02:00,0.7569,0.7569,0.75685,0.7569,64400000.0
2007-12-19 06:03:00,0.7569,0.7571,0.7569,0.757,51700000.0
2007-12-19 06:04:00,0.757,0.7571,0.757,0.757,48600000.0
2007-12-19 06:05:00,0.7571,0.7574,0.7571,0.7573,289000000.0
2007-12-19 06:06:00,0.7573,0.7573,0.7569,0.7573,318300000.0
2007-12-19 06:07:00,0.7573,0.7573,0.7573,0.7573,4800000.0
2007-12-19 06:08:00,0.7572,0.7573,0.7572,0.7573,21100000.0
2007-12-19 06:09:00,0.7573,0.7573,0.7573,0.7573,44100000.0
2007-12-19 06:10:00,0.7573,0.7574,0.7572,0.7574,64000000.0
2007-12-19 06:11:00,0.7574,0.7575,0.75695,0.7575,75300000.0
2007-12-19 06:12:00,0.7575,0.7575,0.7573,0.7575,243300002.0
2007-12-19 06:13:00,0.7575,0.7575,0.7575,0.7575,38000000.0
2007-12-19 06:14:00,0.7576,0.7579,0.7576,0.7578,149000000.0
2007-12-19 06:15:00,0.7578,0.75805,0.7578,0.75805,105600000.0
2007-12-19 06:16:00,0.758,0.75805,0.75785,0.75805,132300000.0
2007-12-19 06:17:00,0.75805,0.75815,0.7577,0.7578,201799998.0
2007-12-19 06:18:00,0.7578,0.7578,0.7576,0.75775,255400001.0
2007-12-19 06:19:00,0.75775,0.75785,0.7577,0.75775,194100000.0
2007-12-19 06:20:00,0.7576,0.75775,0.7573,0.7574,379000000.0
2007-12-19 06:21:00,0.7574,0.7574,0.7572,0.7574,85000001.0
2007-12-19 06:22:00,0.7574,0.7574,0.7573,0.7574,137700000.0
2007-12-19 06:23:00,0.75735,0.7574,0.7571,0.7573,421300001.0
2007-12-19 06:24:00,0.7573,0.7574,0.7573,0.7574,78800000.0
2007-12-19 06:25:00,0.7574,0.7576,0.7572,0.7576,283200000.0
2007-12-19 06:26:00,0.7576,0.7576,0.7575,0.7575,64400000.0
2007-12-19 06:27:00,0.7575,0.7576,0.7574,0.7576,235600001.0
2007-12-19 06:28:00,0.7576,0.7576,0.7575,0.7576,110699999.0
2007-12-19 06:29:00,0.7576,0.7577,0.75755,0.7576,134400000.0
2007-12-19 06:30:00,0.7576,0.75775,0.7575,0.75765,176700000.0
2007-12-19 06:31:00,0.75765,0.7577,0.7575,0.75755,156700000.0
2007-12-19 06:32:00,0.75755,0.7577,0.75755,0.75765,76400000.0
2007-12-19 06:33:00,0.7577,0.7577,0.7576,0.7576,74400000.0
2007-12-19 06:34:00,0.75755,0.7576,0.75755,0.7576,38100000.0
2007-12-19 06:35:00,0.7576,0.7576,0.7575,0.7576,59400000.0
2007-12-19 06:36:00,0.7576,0.7576,0.75745,0.7576,39400000.0
2007-12-19 06:37:00,0.75755,0.75795,0.75755,0.75795,22000000.0
2007-12-19 06:38:00,0.75795,0.758,0.7578,0.75785,146400000.0
2007-12-19 06:39:00,0.7579,0.7579,0.757,0.757,236000000.0
2007-12-19 06:40:00,0.75725,0.7576,0.75725,0.7576,130900000.0
2007-12-19 06:41:00,0.7575,0.7575,0.75735,0.75735,7700000.0
2007-12-19 06:42:00,0.7575,0.7575,0.7575,0.7575,7200000.0
2007-12-19 06:43:00,0.7575,0.7576,0.7575,0.7576,50600000.0
2007-12-19 06:44:00,0.7575,0.7575,0.7572,0.7572,139300000.0
2007-12-19 06:45:00,0.7572,0.75745,0.7571,0.7571,208500000.0
2007-12-19 06:46:00,0.757,0.757,0.757,0.757,16000000.0
2007-12-19 06:47:00,0.757,0.75725,0.757,0.7571,227300000.0
2007-12-19 06:48:00,0.7571,0.75735,0.7571,0.7573,87400000.0
2007-12-19 06:49:00,0.7572,0.7573,0.7572,0.7573,43300000.0
2007-12-19 06:50:00,0.75725,0.7574,0.757,0.757,284499999.0
2007-12-19 06:51:00,0.7571,0.7571,0.7569,0.75705,124900000.0
2007-12-19 06:52:00,0.757,0.7571,0.7567,0.757,105900000.0
2007-12-19 06:53:00,0.7571,0.7571,0.7568,0.7569,86900000.0
2007-12-19 06:54:00,0.7569,0.757,0.7568,0.7568,279499992.0
2007-12-19 06:55:00,0.7569,0.757,0.7569,0.7569,440400000.0
2007-12-19 06:56:00,0.757,0.7571,0.7569,0.7571,68300000.0
2007-12-19 06:57:00,0.7569,0.7571,0.7568,0.7568,70500000.0
2007-12-19 06:58:00,0.7568,0.7568,0.75655,0.75655,56000000.0
2007-12-19 06:59:00,0.7567,0.7568,0.7567,0.7567,50399999.0
2007-12-19 07:00:00,0.7567,0.7567,0.7567,0.7567,4800000.0
2007-12-19 07:01:00,0.7567,0.7568,0.7561,0.7561,404899997.0
2007-12-19 07:02:00,0.7562,0.7564,0.7562,0.7564,298399998.0
2007-12-19 07:03:00,0.7563,0.7565,0.7563,0.7564,221000002.0
2007-12-19 07:04:00,0.7565,0.7565,0.7562,0.75625,554000000.0
2007-12-19 07:05:00,0.7563,0.7563,0.7562,0.7563,197500000.0
2007-12-19 07:06:00,0.7563,0.7563,0.75625,0.7563,60700000.0
2007-12-19 07:07:00,0.7563,0.7564,0.7562,0.75635,208000000.0
2007-12-19 07:08:00,0.75635,0.7565,0.75635,0.7565,43400000.0
2007-12-19 07:09:00,0.7565,0.7565,0.7562,0.7564,115100000.0
2007-12-19 07:10:00,0.75635,0.75635,0.75635,0.75635,2400000.0
2007-12-19 07:11:00,0.75635,0.7565,0.7563,0.7565,25400000.0
2007-12-19 07:12:00,0.75623,0.75639,0.75608,0.75621,227800000.0
2007-12-19 07:13:00,0.7565,0.7565,0.7564,0.7564,19200000.0
2007-12-19 07:14:00,0.7564,0.7565,0.7564,0.7564,163500000.0
2007-12-19 07:15:00,0.7565,0.7565,0.7565,0.7565,500000.0
2007-12-19 07:16:00,0.7564,0.7565,0.7564,0.7565,9800000.0
2007-12-19 07:17:00,0.75635,0.7565,0.75635,0.7565,20600000.0
2007-12-19 07:18:00,0.75635,0.7565,0.75635,0.7565,3600000.0
2007-12-19 07:19:00,0.7566,0.7566,0.7566,0.7566,1800000.0
2007-12-19 07:20:00,0.7566,0.7566,0.7566,0.7566,4600000.0
2007-12-19 07:21:00,0.7563,0.7566,0.7563,0.7566,15300000.0
2007-12-19 07:22:00,0.7563,0.7563,0.7563,0.7563,8000000.0
2007-12-19 07:23:00,0.7566,0.7566,0.7563,0.7566,20400000.0
2007-12-19 07:24:00,0.7566,0.7566,0.7566,0.7566,600000.0
2007-12-19 07:25:00,0.7566,0.7566,0.7566,0.7566,100000.0
2007-12-19 07:26:00,0.7562,0.7566,0.7562,0.7566,9700000.0
2007-12-19 07:27:00,0.7566,0.7566,0.7566,0.7566,25400000.0
2007-12-19 07:28:00,0.7566,0.7566,0.7565,0.7566,29100000.0
2007-12-19 07:29:00,0.7566,0.7566,0.7566,0.7566,1300000.0
2007-12-19 07:30:00,0.7566,0.7566,0.7566,0.7566,600000.0
2007-12-19 07:31:00,0.7564,0.7566,0.7564,0.7566,1900000.0
2007-12-19 07:32:00,0.7566,0.7566,0.7564,0.7564,16200000.0
2007-12-19 07:33:00,0.7566,0.7566,0.7562,0.7562,164700001.0
2007-12-19 07:34:00,0.7563,0.7563,0.75595,0.75595,26100000.0
2007-12-19 07:35:00,0.75595,0.7563,0.75595,0.7562,214900000.0
2007-12-19 07:36:00,0.7562,0.7562,0.75605,0.7562,126699999.0
2007-12-19 07:37:00,0.7561,0.7563,0.7561,0.75625,19200000.0
2007-12-19 07:38:00,0.75625,0.7564,0.75625,0.7564,137600000.0
2007-12-19 07:39:00,0.7564,0.7566,0.7563,0.75645,200600000.0
2007-12-19 07:40:00,0.7565,0.7566,0.7561,0.7561,253500000.0
2007-12-19 07:41:00,0.75625,0.75625,0.7561,0.75625,27200000.0
2007-12-19 07:42:00,0.75625,0.75625,0.75625,0.75625,16800000.0
2007-12-19 07:43:00,0.7561,0.75625,0.7561,0.75625,28800000.0
2007-12-19 07:44:00,0.75625,0.75625,0.75625,0.75625,16800000.0
2007-12-19 07:45:00,0.75625,0.75625,0.7561,0.7561,31400000.0
2007-12-19 07:46:00,0.7561,0.75625,0.7561,0.75625,36900000.0
2007-12-19 07:47:00,0.7561,0.75625,0.7561,0.75615,53500000.0
2007-12-19 07:48:00,0.75615,0.75615,0.7561,0.7561,24400000.0
2007-12-19 07:49:00,0.756,0.75625,0.756,0.75625,85200000.0
2007-12-19 07:50:00,0.75625,0.75625,0.7561,0.7562,40000000.0
2007-12-19 07:51:00,0.7562,0.7562,0.7562,0.7562,2400000.0
2007-12-19 07:52:00,0.7563,0.7564,0.7563,0.7564,1900000.0
2007-12-19 07:53:00,0.7563,0.7564,0.7563,0.7564,5400000.0
2007-12-19 07:54:00,0.7564,0.7564,0.75615,0.75615,11700000.0
2007-12-19 07:55:00,0.7562,0.7564,0.7562,0.7563,41200000.0
2007-12-19 07:56:00,0.7563,0.7564,0.75615,0.7562,47300000.0
2007-12-19 07:57:00,0.7561,0.7562,0.7559,0.7559,65500000.0
2007-12-19 07:58:00,0.7558,0.75625,0.7557,0.7561,283300003.0
2007-12-19 07:59:00,0.7561,0.7561,0.7561,0.7561,52900000.0
2007-12-19 08:00:00,0.7561,0.7561,0.756,0.7561,60200000.0
2007-12-19 08:01:00,0.756,0.7564,0.756,0.7564,5200000.0
2007-12-19 08:02:00,0.756,0.7564,0.756,0.7564,5200000.0
2007-12-19 08:03:00,0.7561,0.7564,0.7561,0.7564,26200000.0
2007-12-19 08:04:00,0.75595,0.7564,0.75595,0.7562,63800000.0
2007-12-19 08:05:00,0.75595,0.7562,0.75595,0.7561,11400000.0
2007-12-19 08:06:00,0.7562,0.7562,0.7558,0.75595,200700000.0
2007-12-19 08:07:00,0.75595,0.7562,0.7558,0.7562,25000000.0
2007-12-19 08:08:00,0.7559,0.7563,0.7558,0.7562,57000000.0
2007-12-19 08:09:00,0.7563,0.7563,0.7558,0.7559,51700000.0
2007-12-19 08:10:00,0.7559,0.7559,0.7558,0.7558,14600000.0
2007-12-19 08:11:00,0.7557,0.7559,0.75555,0.7557,156300002.0
2007-12-19 08:12:00,0.7558,0.75585,0.7556,0.7556,179800000.0
2007-12-19 08:13:00,0.7556,0.7556,0.7556,0.7556,4800000.0
2007-12-19 08:14:00,0.7558,0.756,0.7558,0.7559,74000000.0
2007-12-19 08:15:00,0.7559,0.7559,0.7559,0.7559,8000000.0
2007-12-19 08:16:00,0.756,0.756,0.7558,0.756,14500000.0
2007-12-19 08:17:00,0.75585,0.7561,0.7558,0.7561,28600000.0
2007-12-19 08:18:00,0.7564,0.7564,0.7563,0.7563,40000000.0
2007-12-19 08:19:00,0.7562,0.7562,0.7562,0.7562,1600000.0
2007-12-19 08:20:00,0.7562,0.7563,0.7562,0.7563,46900000.0
2007-12-19 08:21:00,0.7563,0.7563,0.75595,0.756,53400000.0
2007-12-19 08:22:00,0.756,0.756,0.75595,0.75595,20000000.0
2007-12-19 08:23:00,0.75595,0.75595,0.75595,0.75595,4800000.0
2007-12-19 08:24:00,0.7559,0.7561,0.7559,0.7561,11600000.0
2007-12-19 08:25:00,0.7561,0.7561,0.75595,0.75595,18400000.0
2007-12-19 08:26:00,0.7561,0.7562,0.7561,0.7562,89600000.0
2007-12-19 08:27:00,0.7561,0.7561,0.7561,0.7561,4000000.0
2007-12-19 08:28:00,0.75575,0.7564,0.75575,0.75635,81800000.0
2007-12-19 08:29:00,0.7564,0.7564,0.7562,0.7562,48800000.0
2007-12-19 08:30:00,0.7562,0.7562,0.7562,0.7562,37300000.0
2007-12-19 08:31:00,0.7562,0.7562,0.7562,0.7562,33600000.0
2007-12-19 08:32:00,0.75615,0.75615,0.75615,0.75615,2900000.0
2007-12-19 08:33:00,0.75615,0.75615,0.75595,0.75615,10400000.0
2007-12-19 08:34:00,0.75615,0.7562,0.75585,0.7562,105400000.0
2007-12-19 08:35:00,0.7563,0.7566,0.7563,0.7566,44000000.0
2007-12-19 08:36:00,0.7566,0.7566,0.7562,0.7562,139999994.0
2007-12-19 08:37:00,0.7562,0.7562,0.7562,0.7562,103799994.0
2007-12-19 08:38:00,0.7561,0.7563,0.7561,0.7563,32300000.0
2007-12-19 08:39:00,0.7561,0.7565,0.7561,0.7564,167000000.0
2007-12-19 08:40:00,0.7564,0.7564,0.75605,0.75605,63999998.0
2007-12-19 08:41:00,0.7562,0.7563,0.7562,0.75625,65699999.0
2007-12-19 08:42:00,0.75608,0.75625,0.75576,0.75618,308700004.0
2007-12-19 08:43:00,0.75625,0.75625,0.75625,0.75625,3200000.0
2007-12-19 08:44:00,0.75625,0.75625,0.75625,0.75625,2400000.0
2007-12-19 08:45:00,0.7563,0.7564,0.75625,0.75625,104800000.0
2007-12-19 08:46:00,0.75596,0.75622,0.75588,0.7561,174800000.0
2007-12-19 08:47:00,0.75625,0.7563,0.75625,0.7563,5600000.0
2007-12-19 08:48:00,0.7562,0.7563,0.75615,0.75615,87999999.0
2007-12-19 08:49:00,0.7562,0.7562,0.7561,0.7561,166399999.0
2007-12-19 08:50:00,0.756,0.7562,0.756,0.7562,31200000.0
2007-12-19 08:51:00,0.7562,0.7562,0.7556,0.7557,254100000.0
2007-12-19 08:52:00,0.7558,0.7559,0.7557,0.7559,169700000.0
2007-12-19 08:53:00,0.7559,0.7559,0.75565,0.75565,52000000.0
2007-12-19 08:54:00,0.7556,0.7557,0.7555,0.7555,138000000.0
2007-12-19 08:55:00,0.7555,0.7556,0.7554,0.7556,151599999.0
2007-12-19 08:56:00,0.7556,0.7557,0.7556,0.7557,19700000.0
2007-12-19 08:57:00,0.7556,0.7557,0.7555,0.7556,161900000.0
2007-12-19 08:58:00,0.7556,0.7556,0.755,0.755,146000000.0
2007-12-19 08:59:00,0.755,0.7557,0.755,0.7556,297700000.0
2007-12-19 09:00:00,0.7557,0.7558,0.7555,0.7555,411600001.0
2007-12-19 09:01:00,0.7556,0.7556,0.7555,0.7555,45300000.0
2007-12-19 09:02:00,0.7554,0.7556,0.75495,0.75495,277600000.0
2007-12-19 09:03:00,0.755,0.7553,0.75495,0.7553,54600000.0
2007-12-19 09:04:00,0.7553,0.7553,0.7551,0.7551,106500002.0
2007-12-19 09:05:00,0.755,0.7553,0.755,0.7551,96500000.0
2007-12-19 09:06:00,0.7552,0.7552,0.755,0.7551,32800000.0
2007-12-19 09:07:00,0.7552,0.7555,0.7552,0.7554,194700001.0
2007-12-19 09:08:00,0.75535,0.75565,0.75535,0.75565,29600000.0
2007-12-19 09:09:00,0.75565,0.7557,0.7555,0.7557,195600000.0
2007-12-19 09:10:00,0.7558,0.7558,0.7555,0.7558,15200000.0
2007-12-19 09:11:00,0.7558,0.7558,0.75555,0.75555,74900000.0
2007-12-19 09:12:00,0.7556,0.7556,0.7555,0.7555,134400000.0
2007-12-19 09:13:00,0.7554,0.7557,0.75525,0.7557,76600000.0
2007-12-19 09:14:00,0.7556,0.7556,0.7555,0.7555,74400000.0
2007-12-19 09:15:00,0.75535,0.75535,0.75535,0.75535,7200000.0
2007-12-19 09:16:00,0.7555,0.7555,0.7552,0.75525,101300000.0
2007-12-19 09:17:00,0.75525,0.7553,0.7552,0.7552,54400000.0
2007-12-19 09:18:00,0.7552,0.7553,0.7551,0.7552,130799999.0
2007-12-19 09:19:00,0.75505,0.75505,0.75485,0.75485,12600000.0
2007-12-19 09:20:00,0.75505,0.7552,0.755,0.7552,24200000.0
2007-12-19 09:21:00,0.7552,0.7554,0.7551,0.7552,196900000.0
2007-12-19 09:22:00,0.7552,0.7552,0.75515,0.75515,165900000.0
2007-12-19 09:23:00,0.75515,0.75515,0.75505,0.75505,225700000.0
2007-12-19 09:24:00,0.755,0.75515,0.7549,0.75515,11300000.0
2007-12-19 09:25:00,0.75515,0.75515,0.75505,0.75515,399999993.0
2007-12-19 09:26:00,0.75493,0.75508,0.7546,0.75473,216800000.0
2007-12-19 09:27:00,0.75505,0.75515,0.75505,0.7551,164800000.0
2007-12-19 09:28:00,0.75515,0.75515,0.75515,0.75515,207200000.0
2007-12-19 09:29:00,0.75515,0.75515,0.7551,0.75515,219400000.0
2007-12-19 09:30:00,0.75515,0.75525,0.75505,0.75505,63100000.0
2007-12-19 09:31:00,0.7552,0.75535,0.75515,0.75535,33600000.0
2007-12-19 09:32:00,0.75535,0.75535,0.75505,0.75515,129700000.0
2007-12-19 09:33:00,0.75515,0.75525,0.7551,0.75515,41300000.0
2007-12-19 09:34:00,0.75545,0.75565,0.75525,0.75525,208900000.0
2007-12-19 09:35:00,0.75525,0.75545,0.75525,0.75525,50900000.0
2007-12-19 09:36:00,0.75525,0.75555,0.75525,0.75525,101800000.0
2007-12-19 09:37:00,0.75525,0.75555,0.75525,0.7553,441100000.0
2007-12-19 09:38:00,0.7553,0.75545,0.75525,0.75545,183500003.0
2007-12-19 09:39:00,0.75545,0.75545,0.75525,0.75525,255199998.0
2007-12-19 09:40:00,0.75525,0.75535,0.75525,0.75535,151099998.0
2007-12-19 09:41:00,0.75535,0.75535,0.75515,0.7553,251400003.0
2007-12-19 09:42:00,0.75535,0.75555,0.75535,0.75555,306700000.0
2007-12-19 09:43:00,0.75545,0.75545,0.75535,0.75535,159199999.0
2007-12-19 09:44:00,0.75545,0.75545,0.75515,0.75525,316799998.0
2007-12-19 09:45:00,0.75525,0.75525,0.75505,0.75515,183199998.0
2007-12-19 09:46:00,0.75515,0.75535,0.75485,0.75535,194400000.0
2007-12-19 09:47:00,0.75535,0.75565,0.75535,0.75565,220600000.0
2007-12-19 09:48:00,0.75565,0.75585,0.75555,0.75575,175000000.0
2007-12-19 09:49:00,0.75575,0.75585,0.75575,0.75585,162200000.0
2007-12-19 09:50:00,0.75585,0.75585,0.75535,0.75535,445699994.0
2007-12-19 09:51:00,0.75535,0.75555,0.75535,0.75555,169300002.0
2007-12-19 09:52:00,0.75555,0.75565,0.75545,0.75565,122500000.0
2007-12-19 09:53:00,0.75565,0.75585,0.75545,0.75565,541999991.0
2007-12-19 09:54:00,0.7557,0.7557,0.7555,0.75565,15700000.0
2007-12-19 09:55:00,0.75555,0.75565,0.75555,0.75565,104399999.0
2007-12-19 09:56:00,0.7556,0.75565,0.7556,0.7556,26400000.0
2007-12-19 09:57:00,0.75565,0.7557,0.7556,0.7556,29600000.0
2007-12-19 09:58:00,0.7556,0.75575,0.7556,0.75565,105500000.0
2007-12-19 09:59:00,0.75565,0.75565,0.7556,0.7556,24000000.0
2007-12-19 10:00:00,0.7555,0.75555,0.7554,0.7554,133600000.0
2007-12-19 10:01:00,0.7554,0.75555,0.75535,0.75555,583599991.0
2007-12-19 10:02:00,0.75545,0.75555,0.75545,0.75545,331000000.0
2007-12-19 10:03:00,0.75565,0.75565,0.75535,0.75545,382900000.0
2007-12-19 10:04:00,0.75545,0.75545,0.75545,0.75545,50200000.0
2007-12-19 10:05:00,0.7554,0.75545,0.75525,0.75525,291300000.0
2007-12-19 10:06:00,0.75535,0.75535,0.75535,0.75535,7100000.0
2007-12-19 10:07:00,0.75525,0.75545,0.75525,0.75535,69700000.0
2007-12-19 10:08:00,0.75535,0.75555,0.75535,0.75545,292400003.0
2007-12-19 10:09:00,0.75545,0.75545,0.7554,0.75545,53100000.0
2007-12-19 10:10:00,0.7554,0.75555,0.7554,0.75555,125199998.0
2007-12-19 10:11:00,0.7555,0.75565,0.75545,0.7556,301999994.0
2007-12-19 10:12:00,0.75565,0.75595,0.75555,0.75565,384399996.0
2007-12-19 10:13:00,0.75565,0.75575,0.75545,0.7556,167200000.0
2007-12-19 10:14:00,0.7556,0.75675,0.75535,0.75675,1048200002.0
2007-12-19 10:15:00,0.75665,0.7576,0.75665,0.7575,591999998.0
2007-12-19 10:16:00,0.7575,0.75765,0.75725,0.75735,197500000.0
2007-12-19 10:17:00,0.75735,0.75735,0.7569,0.757,441700000.0
2007-12-19 10:18:00,0.75725,0.7575,0.757,0.7574,300800000.0
2007-12-19 10:19:00,0.7574,0.75765,0.75735,0.75755,530799994.0
2007-12-19 10:20:00,0.7575,0.758,0.75725,0.7579,726699999.0
2007-12-19 10:21:00,0.75785,0.7579,0.7576,0.75775,92200000.0
2007-12-19 10:22:00,0.75775,0.75795,0.75755,0.7579,170300001.0
2007-12-19 10:23:00,0.75795,0.7584,0.75785,0.75835,956699996.0
2007-12-19 10:24:00,0.75825,0.75865,0.75825,0.75835,877799992.0
2007-12-19 10:25:00,0.75835,0.75865,0.75795,0.75795,485000000.0
2007-12-19 10:26:00,0.75795,0.75805,0.75725,0.75725,726199998.0
2007-12-19 10:27:00,0.75725,0.75745,0.75695,0.75715,421900000.0
2007-12-19 10:28:00,0.75715,0.75745,0.75715,0.75745,237500000.0
2007-12-19 10:29:00,0.75735,0.75745,0.75725,0.75725,170800002.0
2007-12-19 10:30:00,0.75735,0.75745,0.75735,0.75735,124400000.0
2007-12-19 10:31:00,0.75735,0.7574,0.75735,0.7574,25600000.0
2007-12-19 10:32:00,0.75735,0.75745,0.75735,0.75745,147400000.0
2007-12-19 10:33:00,0.75745,0.75745,0.7574,0.7574,77500000.0
2007-12-19 10:34:00,0.75735,0.75745,0.75735,0.7574,77600001.0
2007-12-19 10:35:00,0.7574,0.75745,0.75715,0.7574,55399999.0
2007-12-19 10:36:00,0.7574,0.75745,0.75735,0.7574,28300000.0
2007-12-19 10:37:00,0.7574,0.75745,0.75715,0.75715,44400000.0
2007-12-19 10:38:00,0.75715,0.75715,0.7567,0.75705,400000003.0
2007-12-19 10:39:00,0.7569,0.75735,0.75685,0.75725,94500000.0
2007-12-19 10:40:00,0.75725,0.75725,0.75705,0.75705,50600000.0
2007-12-19 10:41:00,0.75705,0.75725,0.757,0.75725,215200001.0
2007-12-19 10:42:00,0.75725,0.75725,0.75655,0.75655,411400000.0
2007-12-19 10:43:00,0.75655,0.7568,0.75635,0.7568,120700000.0
2007-12-19 10:44:00,0.7568,0.7568,0.75665,0.75675,20200000.0
2007-12-19 10:45:00,0.7567,0.7571,0.7567,0.75695,214200000.0
2007-12-19 10:46:00,0.75695,0.757,0.75665,0.75665,400200001.0
2007-12-19 10:47:00,0.75665,0.7568,0.75665,0.75675,26400000.0
2007-12-19 10:48:00,0.75685,0.75685,0.7567,0.7567,41500000.0
2007-12-19 10:49:00,0.7567,0.7568,0.7564,0.7566,242600000.0
2007-12-19 10:50:00,0.75655,0.7566,0.75655,0.75655,272600000.0
2007-12-19 10:51:00,0.75655,0.75655,0.7564,0.75655,399699998.0
2007-12-19 10:52:00,0.75655,0.75655,0.75645,0.75655,107600001.0
2007-12-19 10:53:00,0.7565,0.7566,0.75645,0.75655,71899998.0
2007-12-19 10:54:00,0.7566,0.75665,0.756,0.75645,433100000.0
2007-12-19 10:55:00,0.75635,0.75635,0.75605,0.75605,168199996.0
2007-12-19 10:56:00,0.75605,0.75645,0.75595,0.75645,492800003.0
2007-12-19 10:57:00,0.75645,0.75665,0.75625,0.75625,302400000.0
2007-12-19 10:58:00,0.75625,0.75635,0.7562,0.75625,87700000.0
2007-12-19 10:59:00,0.7562,0.75635,0.75605,0.75625,279799998.0
2007-12-19 11:00:00,0.75625,0.75645,0.75615,0.75615,197299999.0
2007-12-19 11:01:00,0.75625,0.75635,0.756,0.75635,337399997.0
2007-12-19 11:02:00,0.7563,0.7563,0.75615,0.75615,150400000.0
2007-12-19 11:03:00,0.75615,0.75615,0.7559,0.7559,16000000.0
2007-12-19 11:04:00,0.7559,0.75615,0.7559,0.75615,20000000.0
2007-12-19 11:05:00,0.75615,0.75625,0.75575,0.75625,104999999.0
2007-12-19 11:06:00,0.75625,0.75625,0.75585,0.75615,23400000.0
2007-12-19 11:07:00,0.75615,0.75625,0.75575,0.75615,191400000.0
2007-12-19 11:08:00,0.75615,0.75625,0.75585,0.75615,58200000.0
2007-12-19 11:09:00,0.75615,0.75615,0.75575,0.75595,272200001.0
2007-12-19 11:10:00,0.75595,0.75595,0.75575,0.75575,333300000.0
2007-12-19 11:11:00,0.75575,0.75575,0.75565,0.75575,686499993.0
2007-12-19 11:12:00,0.75575,0.75595,0.75565,0.75595,422499998.0
2007-12-19 11:13:00,0.75595,0.756,0.75575,0.75595,645600001.0
2007-12-19 11:14:00,0.75595,0.75615,0.75595,0.7561,115800000.0
2007-12-19 11:15:00,0.75615,0.7562,0.7561,0.7561,8400000.0
2007-12-19 11:16:00,0.7561,0.7561,0.75605,0.75605,20800000.0
2007-12-19 11:17:00,0.75605,0.7561,0.75595,0.75595,120899999.0
2007-12-19 11:18:00,0.756,0.756,0.756,0.756,28800000.0
2007-12-19 11:19:00,0.756,0.756,0.75565,0.75575,220100000.0
2007-12-19 11:20:00,0.75575,0.75605,0.75575,0.75575,256399998.0
2007-12-19 11:21:00,0.7558,0.75605,0.75565,0.75605,369499999.0
2007-12-19 11:22:00,0.75605,0.75635,0.75605,0.75635,86400000.0
2007-12-19 11:23:00,0.75635,0.75635,0.7563,0.75635,60000000.0
2007-12-19 11:24:00,0.75635,0.75635,0.75585,0.75595,433499997.0
2007-12-19 11:25:00,0.75595,0.75605,0.75575,0.75595,420299998.0
2007-12-19 11:26:00,0.75595,0.7563,0.75585,0.75625,346500001.0
2007-12-19 11:27:00,0.75625,0.75625,0.75615,0.75625,322300001.0
2007-12-19 11:28:00,0.75625,0.75675,0.75615,0.75645,327399999.0
2007-12-19 11:29:00,0.75645,0.75685,0.75645,0.75645,197999998.0
2007-12-19 11:30:00,0.75645,0.75645,0.75595,0.75605,202400000.0
2007-12-19 11:31:00,0.75605,0.7563,0.75605,0.7563,112900000.0
2007-12-19 11:32:00,0.7563,0.75765,0.7562,0.75765,275000000.0
2007-12-19 11:33:00,0.75765,0.75775,0.7572,0.75755,237400000.0
2007-12-19 11:34:00,0.75755,0.75765,0.7574,0.7576,183100000.0
2007-12-19 11:35:00,0.7576,0.75765,0.7573,0.75735,254300000.0
2007-12-19 11:36:00,0.75735,0.75745,0.7571,0.75735,657899992.0
2007-12-19 11:37:00,0.7573,0.75785,0.75725,0.75755,538300000.0
2007-12-19 11:38:00,0.75755,0.7581,0.7575,0.7581,383599999.0
2007-12-19 11:39:00,0.7581,0.7588,0.7581,0.7583,347700000.0
2007-12-19 11:40:00,0.7583,0.7585,0.7581,0.7583,662299999.0
2007-12-19 11:41:00,0.7583,0.7583,0.758,0.758,341600000.0
2007-12-19 11:42:00,0.758,0.758,0.7576,0.7577,274800000.0
2007-12-19 11:43:00,0.7577,0.7577,0.7575,0.75765,198800000.0
2007-12-19 11:44:00,0.75765,0.7579,0.7576,0.7577,328300000.0
2007-12-19 11:45:00,0.7577,0.75775,0.7575,0.75775,152200000.0
2007-12-19 11:46:00,0.7577,0.7577,0.7572,0.7573,766899999.0
2007-12-19 11:47:00,0.7573,0.7573,0.7572,0.75725,242800000.0
2007-12-19 11:48:00,0.7573,0.75735,0.7572,0.7572,101400000.0
2007-12-19 11:49:00,0.7573,0.75745,0.7573,0.7574,120799996.0
2007-12-19 11:50:00,0.7574,0.7575,0.7574,0.7575,110400000.0
2007-12-19 11:51:00,0.75735,0.7576,0.75735,0.7576,107000000.0
2007-12-19 11:52:00,0.7576,0.7577,0.75735,0.7577,92800000.0
2007-12-19 11:53:00,0.7577,0.7577,0.7576,0.7576,82200000.0
2007-12-19 11:54:00,0.7576,0.7577,0.7576,0.7576,28800000.0
2007-12-19 11:55:00,0.7576,0.7576,0.75735,0.75745,348399998.0
2007-12-19 11:56:00,0.75745,0.7575,0.75735,0.7575,138600001.0
2007-12-19 11:57:00,0.75755,0.7576,0.7575,0.7576,98900000.0
2007-12-19 11:58:00,0.7576,0.7578,0.7576,0.7578,107800000.0
2007-12-19 11:59:00,0.75785,0.7579,0.7578,0.75785,38400000.0
2007-12-19 12:00:00,0.75785,0.7579,0.7575,0.75765,279499999.0
2007-12-19 12:01:00,0.7576,0.7579,0.7575,0.7576,134199999.0
2007-12-19 12:02:00,0.7576,0.75775,0.7576,0.75775,61600000.0
2007-12-19 12:03:00,0.75775,0.75775,0.7575,0.7575,181000000.0
2007-12-19 12:04:00,0.7575,0.75755,0.7567,0.7567,343899998.0
2007-12-19 12:05:00,0.7567,0.75695,0.7567,0.7569,275700000.0
2007-12-19 12:06:00,0.7569,0.7572,0.7569,0.75695,235900000.0
2007-12-19 12:07:00,0.75695,0.757,0.7569,0.7569,240400001.0
2007-12-19 12:08:00,0.7569,0.75695,0.7568,0.7568,366600000.0
2007-12-19 12:09:00,0.7568,0.7568,0.7563,0.7564,346800000.0
2007-12-19 12:10:00,0.7564,0.7566,0.7563,0.7565,617099998.0
2007-12-19 12:11:00,0.7565,0.7566,0.7563,0.7563,239400000.0
2007-12-19 12:12:00,0.7563,0.7563,0.75615,0.75615,299800000.0
2007-12-19 12:13:00,0.7562,0.7563,0.7561,0.7563,149600000.0
2007-12-19 12:14:00,0.7563,0.7565,0.75625,0.75635,229300000.0
2007-12-19 12:15:00,0.7563,0.7565,0.7563,0.75635,200700000.0
2007-12-19 12:16:00,0.7564,0.75665,0.7564,0.75645,313500000.0
2007-12-19 12:17:00,0.7564,0.7566,0.7564,0.75645,205000000.0
2007-12-19 12:18:00,0.75645,0.75645,0.75645,0.75645,4000000.0
2007-12-19 12:19:00,0.7565,0.75685,0.75645,0.75675,194400000.0
2007-12-19 12:20:00,0.75675,0.75705,0.7567,0.75675,283800000.0
2007-12-19 12:21:00,0.75675,0.75695,0.75675,0.75685,106400000.0
2007-12-19 12:22:00,0.7568,0.7568,0.7568,0.7568,5600000.0
2007-12-19 12:23:00,0.75695,0.757,0.7569,0.7569,207200000.0
2007-12-19 12:24:00,0.75685,0.75695,0.75685,0.75695,106400000.0
2007-12-19 12:25:00,0.75695,0.75695,0.7568,0.7568,181200001.0
2007-12-19 12:26:00,0.75695,0.75695,0.7567,0.75675,208999999.0
2007-12-19 12:27:00,0.75685,0.75685,0.7566,0.7567,88400000.0
2007-12-19 12:28:00,0.7567,0.7568,0.7567,0.7567,124800000.0
2007-12-19 12:29:00,0.7567,0.75675,0.7561,0.75615,356800000.0
2007-12-19 12:30:00,0.75615,0.7564,0.75615,0.7563,145199999.0
2007-12-19 12:31:00,0.7563,0.7563,0.75615,0.7562,338199998.0
2007-12-19 12:32:00,0.7562,0.7562,0.7562,0.7562,191200000.0
2007-12-19 12:33:00,0.7562,0.7562,0.7562,0.7562,48000000.0
2007-12-19 12:34:00,0.7562,0.7562,0.7562,0.7562,122400000.0
2007-12-19 12:35:00,0.7562,0.7562,0.7562,0.7562,42600000.0
2007-12-19 12:36:00,0.7562,0.7562,0.7562,0.7562,84000000.0
2007-12-19 12:37:00,0.7562,0.7564,0.75595,0.75605,258000000.0
2007-12-19 12:38:00,0.75605,0.7562,0.7559,0.75615,259999998.0
2007-12-19 12:39:00,0.75615,0.7562,0.75595,0.75615,57600001.0
2007-12-19 12:40:00,0.75615,0.75625,0.756,0.75625,66400000.0
2007-12-19 12:41:00,0.75625,0.75625,0.75605,0.75625,284000000.0
2007-12-19 12:42:00,0.75625,0.75635,0.75625,0.75625,267200000.0
2007-12-19 12:43:00,0.75625,0.75635,0.75615,0.75635,190400000.0
2007-12-19 12:44:00,0.75635,0.75635,0.75635,0.75635,62200000.0
2007-12-19 12:45:00,0.7563,0.75635,0.7563,0.7563,88800000.0
2007-12-19 12:46:00,0.7563,0.7563,0.7563,0.7563,80800000.0
2007-12-19 12:47:00,0.7563,0.7563,0.7563,0.7563,115200000.0
2007-12-19 12:48:00,0.7563,0.7563,0.7563,0.7563,176800000.0
2007-12-19 12:49:00,0.7563,0.7564,0.7563,0.75635,95200000.0
2007-12-19 12:50:00,0.75635,0.75645,0.7563,0.7563,71200000.0
2007-12-19 12:51:00,0.7562,0.7562,0.7562,0.7562,4800000.0
2007-12-19 12:52:00,0.7562,0.75625,0.7562,0.7562,41000001.0
2007-12-19 12:53:00,0.7562,0.7562,0.7562,0.7562,4800000.0
2007-12-19 12:54:00,0.75625,0.7563,0.75625,0.75625,55200000.0
2007-12-19 12:55:00,0.75625,0.75625,0.75625,0.75625,7000000.0
2007-12-19 12:56:00,0.75625,0.7564,0.75625,0.7563,32800000.0
2007-12-19 12:57:00,0.7563,0.75645,0.7562,0.75645,79800000.0
2007-12-19 12:58:00,0.75645,0.7565,0.7563,0.75635,57200000.0
2007-12-19 12:59:00,0.75635,0.7564,0.75625,0.7563,310899999.0
2007-12-19 13:00:00,0.7563,0.7565,0.75585,0.75625,324300000.0
2007-12-19 13:01:00,0.75625,0.7566,0.7561,0.7562,291899999.0
2007-12-19 13:02:00,0.7562,0.7566,0.7558,0.7558,238199999.0
2007-12-19 13:03:00,0.7558,0.75605,0.75565,0.7558,276200000.0
2007-12-19 13:04:00,0.7558,0.75585,0.7557,0.75575,133000000.0
2007-12-19 13:05:00,0.75575,0.756,0.7556,0.7559,234800001.0
2007-12-19 13:06:00,0.75595,0.7562,0.75585,0.7562,250099999.0
2007-12-19 13:07:00,0.7561,0.75635,0.7559,0.7559,215200000.0
2007-12-19 13:08:00,0.7559,0.75605,0.75585,0.75585,430900000.0
2007-12-19 13:09:00,0.756,0.756,0.75585,0.75595,110400000.0
2007-12-19 13:10:00,0.75595,0.75605,0.7559,0.75605,211200000.0
2007-12-19 13:11:00,0.75605,0.7563,0.75585,0.75595,244800000.0
2007-12-19 13:12:00,0.75595,0.75595,0.7558,0.75595,362799999.0
2007-12-19 13:13:00,0.75595,0.75625,0.75595,0.75615,175200000.0
2007-12-19 13:14:00,0.75615,0.75615,0.7558,0.7558,146200000.0
2007-12-19 13:15:00,0.7558,0.75605,0.7558,0.75605,119600002.0
2007-12-19 13:16:00,0.75605,0.75605,0.75605,0.75605,11200000.0
2007-12-19 13:17:00,0.75605,0.75605,0.75555,0.75565,527900000.0
2007-12-19 13:18:00,0.75565,0.75565,0.7556,0.7556,67700000.0
2007-12-19 13:19:00,0.75575,0.75575,0.7556,0.75575,288100000.0
2007-12-19 13:20:00,0.75565,0.75585,0.75565,0.75585,88700000.0
2007-12-19 13:21:00,0.75585,0.75625,0.7558,0.7559,351900000.0
2007-12-19 13:22:00,0.7559,0.75605,0.75575,0.75585,179300000.0
2007-12-19 13:23:00,0.75585,0.75585,0.75575,0.75585,92800000.0
2007-12-19 13:24:00,0.75585,0.75585,0.7557,0.75575,38400000.0
2007-12-19 13:25:00,0.7558,0.75585,0.7558,0.7558,71200000.0
2007-12-19 13:26:00,0.75585,0.75585,0.75555,0.75555,298899999.0
2007-12-19 13:27:00,0.7555,0.75555,0.7553,0.75555,327699999.0
2007-12-19 13:28:00,0.75555,0.75555,0.75525,0.75525,136000000.0
2007-12-19 13:29:00,0.75525,0.75545,0.755,0.75505,263200000.0
2007-12-19 13:30:00,0.75505,0.75505,0.7546,0.7546,207100000.0
2007-12-19 13:31:00,0.7546,0.7546,0.7543,0.7545,219400000.0
2007-12-19 13:32:00,0.75445,0.75445,0.75415,0.75425,62600000.0
2007-12-19 13:33:00,0.7543,0.75435,0.75415,0.75425,251100001.0
2007-12-19 13:34:00,0.75425,0.75425,0.7542,0.7542,55500000.0
2007-12-19 13:35:00,0.7541,0.7542,0.7539,0.7541,279800003.0
2007-12-19 13:36:00,0.7542,0.75475,0.7541,0.7542,1664699997.0
2007-12-19 13:37:00,0.7542,0.7542,0.75355,0.75355,431500000.0
2007-12-19 13:38:00,0.75355,0.7538,0.75315,0.75315,230800000.0
2007-12-19 13:39:00,0.75315,0.7534,0.75315,0.7534,423900000.0
2007-12-19 13:40:00,0.7534,0.75375,0.7533,0.75365,365200000.0
2007-12-19 13:41:00,0.75365,0.75375,0.75365,0.7537,144000000.0
2007-12-19 13:42:00,0.7537,0.7539,0.7536,0.7539,214400001.0
2007-12-19 13:43:00,0.7539,0.7539,0.7535,0.75385,327000000.0
2007-12-19 13:44:00,0.75385,0.7539,0.7536,0.7539,108700000.0
2007-12-19 13:45:00,0.75375,0.75375,0.75355,0.75355,106300000.0
2007-12-19 13:46:00,0.7535,0.7535,0.7535,0.7535,7200000.0
2007-12-19 13:47:00,0.75365,0.7537,0.7532,0.75325,633599996.0
2007-12-19 13:48:00,0.7531,0.7536,0.7531,0.7535,523799999.0
2007-12-19 13:49:00,0.7535,0.7536,0.753,0.75305,651100003.0
2007-12-19 13:50:00,0.75325,0.7533,0.7532,0.75325,101100000.0
2007-12-19 13:51:00,0.75325,0.7534,0.7532,0.7534,57800000.0
2007-12-19 13:52:00,0.7534,0.7534,0.7534,0.7534,2600000.0
2007-12-19 13:53:00,0.7534,0.7536,0.7534,0.7534,78500000.0
2007-12-19 13:54:00,0.7534,0.7535,0.7534,0.7535,2600000.0
2007-12-19 13:55:00,0.7535,0.7535,0.75295,0.7531,150300000.0
2007-12-19 13:56:00,0.7531,0.75335,0.7531,0.7531,216300000.0
2007-12-19 13:57:00,0.7531,0.7532,0.75305,0.7531,141800000.0
2007-12-19 13:58:00,0.7531,0.7531,0.75305,0.75305,58200000.0
2007-12-19 13:59:00,0.7531,0.75335,0.753,0.7532,181100000.0
2007-12-19 14:00:00,0.7532,0.75335,0.7531,0.75325,411600000.0
2007-12-19 14:01:00,0.75325,0.75335,0.75315,0.7532,153600000.0
2007-12-19 14:02:00,0.75325,0.75335,0.75325,0.75335,73800000.0
2007-12-19 14:03:00,0.75325,0.7536,0.75325,0.7535,277600000.0
2007-12-19 14:04:00,0.75355,0.75355,0.75325,0.75355,485800000.0
2007-12-19 14:05:00,0.75355,0.75365,0.75355,0.75365,168800000.0
2007-12-19 14:06:00,0.75365,0.75365,0.7533,0.75335,216499998.0
2007-12-19 14:07:00,0.75335,0.75345,0.7533,0.7533,330400000.0
2007-12-19 14:08:00,0.75325,0.75325,0.75325,0.75325,32000000.0
2007-12-19 14:09:00,0.75325,0.7533,0.75315,0.7533,35800000.0
2007-12-19 14:10:00,0.75325,0.7534,0.75325,0.7533,288800000.0
2007-12-19 14:11:00,0.75325,0.7533,0.75325,0.7533,86400000.0
2007-12-19 14:12:00,0.75325,0.75325,0.7531,0.7531,68300000.0
2007-12-19 14:13:00,0.75325,0.7536,0.75325,0.7535,405900003.0
2007-12-19 14:14:00,0.75355,0.75355,0.7533,0.7533,332200000.0
2007-12-19 14:15:00,0.7533,0.75355,0.7533,0.75335,167000000.0
2007-12-19 14:16:00,0.75325,0.75355,0.75325,0.7535,98800000.0
2007-12-19 14:17:00,0.75355,0.7537,0.75345,0.75355,275200000.0
2007-12-19 14:18:00,0.75355,0.75375,0.75345,0.7537,138800000.0
2007-12-19 14:19:00,0.75375,0.754,0.7537,0.7539,181600000.0
2007-12-19 14:20:00,0.7539,0.7539,0.7538,0.7538,64800000.0
2007-12-19 14:21:00,0.7538,0.7538,0.75375,0.7538,52800000.0
2007-12-19 14:22:00,0.7538,0.7538,0.75355,0.75355,17100000.0
2007-12-19 14:23:00,0.75355,0.7537,0.7534,0.7537,12800000.0
2007-12-19 14:24:00,0.75355,0.7537,0.75355,0.7537,3900000.0
2007-12-19 14:25:00,0.7537,0.7537,0.7537,0.7537,1600000.0
2007-12-19 14:26:00,0.7535,0.7537,0.75345,0.7537,90599999.0
2007-12-19 14:27:00,0.7537,0.7537,0.75365,0.75365,38600000.0
2007-12-19 14:28:00,0.7535,0.75365,0.7535,0.75365,28100000.0
2007-12-19 14:29:00,0.7537,0.75395,0.75365,0.75395,482700001.0
2007-12-19 14:30:00,0.75395,0.75395,0.7537,0.7537,139500000.0
2007-12-19 14:31:00,0.7537,0.7538,0.75365,0.75365,355700000.0
2007-12-19 14:32:00,0.75365,0.7538,0.75365,0.75375,268700000.0
2007-12-19 14:33:00,0.75375,0.754,0.75375,0.75395,36100000.0
2007-12-19 14:34:00,0.7539,0.75415,0.7539,0.75415,41200000.0
2007-12-19 14:35:00,0.75415,0.7542,0.75415,0.75415,80900000.0
2007-12-19 14:36:00,0.75415,0.7542,0.7538,0.7538,78799999.0
2007-12-19 14:37:00,0.7539,0.7543,0.7538,0.7539,273299999.0
2007-12-19 14:38:00,0.7539,0.7542,0.7538,0.7539,252000001.0
2007-12-19 14:39:00,0.7539,0.7541,0.7539,0.75405,173000002.0
2007-12-19 14:40:00,0.75405,0.7541,0.7538,0.7541,202800005.0
2007-12-19 14:41:00,0.7541,0.7541,0.75385,0.754,254800002.0
2007-12-19 14:42:00,0.754,0.754,0.7538,0.754,553400002.0
2007-12-19 14:43:00,0.7539,0.754,0.7539,0.754,182600000.0
2007-12-19 14:44:00,0.7539,0.75435,0.7539,0.75435,133700000.0
2007-12-19 14:45:00,0.75435,0.75535,0.7542,0.75515,478500000.0
2007-12-19 14:46:00,0.75515,0.75645,0.755,0.75645,384400000.0
2007-12-19 14:47:00,0.75645,0.757,0.7563,0.75695,290900000.0
2007-12-19 14:48:00,0.7569,0.7569,0.7563,0.7563,424000000.0
2007-12-19 14:49:00,0.7563,0.7564,0.7562,0.7563,216500000.0
2007-12-19 14:50:00,0.7563,0.7565,0.7563,0.7563,110700000.0
2007-12-19 14:51:00,0.7562,0.7564,0.7562,0.7563,104700003.0
2007-12-19 14:52:00,0.7564,0.7564,0.75565,0.7558,157600000.0
2007-12-19 14:53:00,0.7558,0.7559,0.7558,0.7558,240400001.0
2007-12-19 14:54:00,0.7559,0.7559,0.7557,0.7558,200000001.0
2007-12-19 14:55:00,0.7558,0.7558,0.7552,0.7552,335800000.0
2007-12-19 14:56:00,0.7552,0.7552,0.7549,0.7549,296999998.0
2007-12-19 14:57:00,0.755,0.7558,0.7549,0.7557,478199998.0
2007-12-19 14:58:00,0.7557,0.7564,0.7557,0.7561,507800001.0
2007-12-19 14:59:00,0.75605,0.7561,0.756,0.75605,80800002.0
2007-12-19 15:00:00,0.756,0.7561,0.756,0.756,61900000.0
2007-12-19 15:01:00,0.756,0.756,0.756,0.756,4800000.0
2007-12-19 15:02:00,0.7559,0.7561,0.7559,0.7561,21600000.0
2007-12-19 15:03:00,0.756,0.7561,0.7555,0.7555,480999994.0
2007-12-19 15:04:00,0.7555,0.7556,0.755,0.7551,722299997.0
2007-12-19 15:05:00,0.7553,0.75555,0.7553,0.7555,123100000.0
2007-12-19 15:06:00,0.7555,0.7555,0.7554,0.7555,96999998.0
2007-12-19 15:07:00,0.7555,0.7556,0.7554,0.7556,199299999.0
2007-12-19 15:08:00,0.7556,0.7556,0.75525,0.7553,315800000.0
2007-12-19 15:09:00,0.7553,0.7558,0.7553,0.7557,213400000.0
2007-12-19 15:10:00,0.7557,0.756,0.75565,0.7559,68000000.0
2007-12-19 15:11:00,0.7559,0.7561,0.7557,0.7557,270800000.0
2007-12-19 15:12:00,0.7557,0.756,0.7557,0.7558,319200003.0
2007-12-19 15:13:00,0.7558,0.7559,0.7557,0.7559,77300001.0
2007-12-19 15:14:00,0.7559,0.7565,0.7559,0.7562,276000000.0
2007-12-19 15:15:00,0.7562,0.7562,0.7557,0.75585,547099998.0
2007-12-19 15:16:00,0.75585,0.7562,0.7558,0.7559,583700000.0
2007-12-19 15:17:00,0.7559,0.756,0.7558,0.7559,285200000.0
2007-12-19 15:18:00,0.75585,0.756,0.75585,0.756,227200000.0
2007-12-19 15:19:00,0.7561,0.7561,0.75585,0.7559,438000000.0
2007-12-19 15:20:00,0.75595,0.7561,0.75585,0.75595,106100000.0
2007-12-19 15:21:00,0.75595,0.756,0.7557,0.75585,134000000.0
2007-12-19 15:22:00,0.75585,0.7559,0.75575,0.7559,38100000.0
2007-12-19 15:23:00,0.7559,0.7561,0.7558,0.756,71700000.0
2007-12-19 15:24:00,0.756,0.75625,0.75595,0.7562,136200001.0
2007-12-19 15:25:00,0.7562,0.7567,0.7559,0.7562,698099993.0
2007-12-19 15:26:00,0.7562,0.7562,0.756,0.7561,247199999.0
2007-12-19 15:27:00,0.7561,0.7561,0.756,0.756,178000000.0
2007-12-19 15:28:00,0.756,0.7561,0.75595,0.756,423200001.0
2007-12-19 15:29:00,0.75595,0.7562,0.7559,0.756,418700000.0
2007-12-19 15:30:00,0.756,0.7561,0.75585,0.756,488800005.0
2007-12-19 15:31:00,0.7561,0.7563,0.756,0.7563,113200000.0
2007-12-19 15:32:00,0.7563,0.7563,0.75605,0.75605,122400000.0
2007-12-19 15:33:00,0.756,0.7562,0.756,0.7561,193800003.0
2007-12-19 15:34:00,0.756,0.7562,0.756,0.7561,280200002.0
2007-12-19 15:35:00,0.75605,0.7562,0.756,0.7561,192000003.0
2007-12-19 15:36:00,0.7561,0.7564,0.75605,0.7561,509000002.0
2007-12-19 15:37:00,0.7561,0.7562,0.756,0.7561,145600000.0
2007-12-19 15:38:00,0.7561,0.7564,0.756,0.7564,566200001.0
2007-12-19 15:39:00,0.7563,0.7563,0.7562,0.7563,149900002.0
2007-12-19 15:40:00,0.7562,0.7566,0.7562,0.7566,338400000.0
2007-12-19 15:41:00,0.7567,0.7567,0.75655,0.7566,244800000.0
2007-12-19 15:42:00,0.7566,0.7567,0.7565,0.7566,206799996.0
2007-12-19 15:43:00,0.7567,0.7569,0.75645,0.7568,728799995.0
2007-12-19 15:44:00,0.7568,0.75715,0.7568,0.75715,242400000.0
2007-12-19 15:45:00,0.75715,0.75725,0.75715,0.75725,229600000.0
2007-12-19 15:46:00,0.75725,0.75725,0.75705,0.75725,84400000.0
2007-12-19 15:47:00,0.75725,0.75725,0.75725,0.75725,4000000.0
2007-12-19 15:48:00,0.75725,0.75725,0.7569,0.75695,61000000.0
2007-12-19 15:49:00,0.75695,0.75695,0.75695,0.75695,48000000.0
2007-12-19 15:50:00,0.75695,0.75695,0.75665,0.75675,225500000.0
2007-12-19 15:51:00,0.7568,0.7568,0.75655,0.75655,47200000.0
2007-12-19 15:52:00,0.75675,0.75675,0.75655,0.75675,4400000.0
2007-12-19 15:53:00,0.75675,0.75675,0.7565,0.75665,13500000.0
2007-12-19 15:54:00,0.75665,0.75665,0.75645,0.7566,116900000.0
2007-12-19 15:55:00,0.7566,0.75675,0.7566,0.75665,171200000.0
2007-12-19 15:56:00,0.7566,0.7567,0.7566,0.75665,16800000.0
2007-12-19 15:57:00,0.75665,0.75665,0.7566,0.7566,57000000.0
2007-12-19 15:58:00,0.7566,0.75665,0.75645,0.75655,261799999.0
2007-12-19 15:59:00,0.75665,0.75665,0.75655,0.75665,99799999.0
2007-12-19 16:00:00,0.75655,0.75675,0.75655,0.75655,184000001.0
2007-12-19 16:01:00,0.75655,0.7567,0.75655,0.7567,21700000.0
2007-12-19 16:02:00,0.7567,0.75675,0.7565,0.7567,163100000.0
2007-12-19 16:03:00,0.7567,0.75675,0.75665,0.75675,129600000.0
2007-12-19 16:04:00,0.75675,0.75675,0.75675,0.75675,128799998.0
2007-12-19 16:05:00,0.75675,0.75675,0.7567,0.75675,289399999.0
2007-12-19 16:06:00,0.75675,0.75685,0.75675,0.75675,443700001.0
2007-12-19 16:07:00,0.7567,0.75675,0.75665,0.75675,246699995.0
2007-12-19 16:08:00,0.75675,0.75685,0.7567,0.75675,372200000.0
2007-12-19 16:09:00,0.75685,0.75685,0.75675,0.75685,195599999.0
2007-12-19 16:10:00,0.75685,0.75705,0.75685,0.75705,340200000.0
2007-12-19 16:11:00,0.75705,0.75705,0.75705,0.75705,44800000.0
2007-12-19 16:12:00,0.757,0.75705,0.75695,0.75695,573299998.0
2007-12-19 16:13:00,0.75705,0.75705,0.75695,0.75695,279999999.0
2007-12-19 16:14:00,0.75705,0.75705,0.75705,0.75705,300000000.0
2007-12-19 16:15:00,0.75705,0.75705,0.75705,0.75705,172800000.0
2007-12-19 16:16:00,0.75705,0.75715,0.75685,0.75685,616699998.0
2007-12-19 16:17:00,0.75695,0.75725,0.75695,0.75705,350500002.0
2007-12-19 16:18:00,0.757,0.75705,0.75685,0.75695,362400006.0
2007-12-19 16:19:00,0.75695,0.75705,0.7568,0.75685,264700010.0
2007-12-19 16:20:00,0.75695,0.75695,0.75695,0.75695,9600000.0
2007-12-19 16:21:00,0.75705,0.75715,0.75695,0.75695,164200000.0
2007-12-19 16:22:00,0.75695,0.75735,0.75685,0.75705,232800002.0
2007-12-19 16:23:00,0.75705,0.75715,0.75695,0.75705,711999995.0
2007-12-19 16:24:00,0.75715,0.75735,0.75705,0.75735,145200003.0
2007-12-19 16:25:00,0.75735,0.75735,0.75715,0.75735,16100000.0
2007-12-19 16:26:00,0.75735,0.75735,0.75715,0.75735,112500000.0
2007-12-19 16:27:00,0.75735,0.75735,0.75715,0.75715,39700000.0
2007-12-19 16:28:00,0.75715,0.7572,0.75705,0.75715,203100002.0
2007-12-19 16:29:00,0.75705,0.75715,0.75705,0.75715,237000004.0
2007-12-19 16:30:00,0.75715,0.75735,0.75715,0.75715,331999995.0
2007-12-19 16:31:00,0.75725,0.75735,0.75715,0.75725,453599996.0
2007-12-19 16:32:00,0.75725,0.75765,0.75715,0.75765,617700006.0
2007-12-19 16:33:00,0.75765,0.75785,0.75755,0.75765,432900000.0
2007-12-19 16:34:00,0.75765,0.75775,0.75735,0.75745,846999999.0
2007-12-19 16:35:00,0.75745,0.75755,0.75715,0.75715,210800000.0
2007-12-19 16:36:00,0.7572,0.75725,0.757,0.75705,264000000.0
2007-12-19 16:37:00,0.757,0.75725,0.7569,0.75715,394700003.0
2007-12-19 16:38:00,0.7571,0.75715,0.75695,0.75695,354599992.0
2007-12-19 16:39:00,0.75705,0.75725,0.75705,0.75725,39200000.0
2007-12-19 16:40:00,0.75715,0.75735,0.75715,0.75735,472800001.0
2007-12-19 16:41:00,0.75735,0.75735,0.75705,0.75715,197700001.0
2007-12-19 16:42:00,0.75715,0.75715,0.75695,0.75715,274199994.0
2007-12-19 16:43:00,0.75715,0.75735,0.75705,0.75715,467000001.0
2007-12-19 16:44:00,0.75725,0.75725,0.7572,0.75725,85600000.0
2007-12-19 16:45:00,0.75715,0.75735,0.75715,0.75735,338800000.0
2007-12-19 16:46:00,0.75735,0.75745,0.75725,0.75735,519700003.0
2007-12-19 16:47:00,0.75725,0.75735,0.7572,0.75725,478600000.0
2007-12-19 16:48:00,0.75725,0.75735,0.75715,0.75725,534599994.0
2007-12-19 16:49:00,0.75725,0.75735,0.75725,0.75735,372000004.0
2007-12-19 16:50:00,0.75735,0.75745,0.75705,0.7571,1022200007.0
2007-12-19 16:51:00,0.7571,0.75725,0.7569,0.75695,364999997.0
2007-12-19 16:52:00,0.75695,0.75705,0.75665,0.75675,435699995.0
2007-12-19 16:53:00,0.75685,0.75715,0.75675,0.75685,139000000.0
2007-12-19 16:54:00,0.75685,0.75685,0.7566,0.7566,430400000.0
2007-12-19 16:55:00,0.7566,0.75695,0.7566,0.75695,130400000.0
2007-12-19 16:56:00,0.7571,0.75775,0.75695,0.75715,571800000.0
2007-12-19 16:57:00,0.75715,0.7573,0.75705,0.7573,163999999.0
2007-12-19 16:58:00,0.7572,0.7574,0.7572,0.7574,154300000.0
2007-12-19 16:59:00,0.7574,0.7583,0.7574,0.7583,330800000.0
2007-12-19 17:00:00,0.7583,0.7583,0.75775,0.758,587800000.0
2007-12-19 17:01:00,0.758,0.75805,0.7579,0.7579,119200000.0
2007-12-19 17:02:00,0.7579,0.7579,0.7574,0.7576,248400000.0
2007-12-19 17:03:00,0.7577,0.7579,0.75745,0.7576,150800000.0
2007-12-19 17:04:00,0.7576,0.7576,0.7572,0.75745,57000000.0
2007-12-19 17:05:00,0.7574,0.75745,0.7572,0.7572,275199994.0
2007-12-19 17:06:00,0.7573,0.75805,0.7573,0.75785,486399997.0
2007-12-19 17:07:00,0.7578,0.7578,0.7567,0.7569,999299992.0
2007-12-19 17:08:00,0.7568,0.757,0.7567,0.7569,445300001.0
2007-12-19 17:09:00,0.7569,0.7573,0.7569,0.7572,401600000.0
2007-12-19 17:10:00,0.7572,0.7573,0.7567,0.7567,258599999.0
2007-12-19 17:11:00,0.7568,0.7571,0.7566,0.75685,217800000.0
2007-12-19 17:12:00,0.75685,0.7569,0.7568,0.7569,185100000.0
2007-12-19 17:13:00,0.7568,0.7571,0.75665,0.7567,222499999.0
2007-12-19 17:14:00,0.75665,0.75675,0.7566,0.7567,197600000.0
2007-12-19 17:15:00,0.7567,0.7569,0.7567,0.75685,176000000.0
2007-12-19 17:16:00,0.75685,0.7569,0.75675,0.7568,35200000.0
2007-12-19 17:17:00,0.75675,0.75695,0.7567,0.75685,217000000.0
2007-12-19 17:18:00,0.75685,0.757,0.7568,0.7568,235799998.0
2007-12-19 17:19:00,0.7568,0.75695,0.75675,0.75685,337300000.0
2007-12-19 17:20:00,0.75685,0.75685,0.7566,0.75675,220299998.0
2007-12-19 17:21:00,0.75675,0.7568,0.7566,0.7567,100900000.0
2007-12-19 17:22:00,0.7567,0.7567,0.75645,0.7566,145900000.0
2007-12-19 17:23:00,0.7566,0.7566,0.75645,0.75645,64800000.0
2007-12-19 17:24:00,0.75645,0.7566,0.75645,0.7566,78800000.0
2007-12-19 17:25:00,0.75655,0.7567,0.7565,0.7566,51000000.0
2007-12-19 17:26:00,0.7566,0.7567,0.7565,0.7565,246800000.0
2007-12-19 17:27:00,0.75645,0.7566,0.75645,0.7565,67400000.0
2007-12-19 17:28:00,0.7566,0.7567,0.7565,0.7567,62200000.0
2007-12-19 17:29:00,0.7567,0.7567,0.7564,0.7567,17100000.0
2007-12-19 17:30:00,0.7567,0.7567,0.75595,0.75615,179700000.0
2007-12-19 17:31:00,0.7561,0.75615,0.7559,0.75605,135100000.0
2007-12-19 17:32:00,0.7561,0.7561,0.75595,0.756,72800000.0
2007-12-19 17:33:00,0.756,0.756,0.75595,0.75595,97600000.0
2007-12-19 17:34:00,0.7559,0.7561,0.7559,0.756,52000000.0
2007-12-19 17:35:00,0.756,0.75605,0.756,0.75605,48000000.0
2007-12-19 17:36:00,0.75605,0.7561,0.75605,0.75605,119900000.0
2007-12-19 17:37:00,0.75605,0.75625,0.75605,0.75615,54500000.0
2007-12-19 17:38:00,0.7561,0.75655,0.75605,0.75645,171000000.0
2007-12-19 17:39:00,0.75645,0.75655,0.7564,0.7565,401599999.0
2007-12-19 17:40:00,0.7565,0.75655,0.7564,0.75645,106600000.0
2007-12-19 17:41:00,0.7564,0.75645,0.7563,0.75645,163399999.0
2007-12-19 17:42:00,0.7564,0.75645,0.7564,0.7564,150200000.0
2007-12-19 17:43:00,0.75645,0.75645,0.7563,0.75645,179800002.0
2007-12-19 17:44:00,0.75645,0.7565,0.7564,0.7565,88499999.0
2007-12-19 17:45:00,0.7565,0.7565,0.75645,0.7565,34800000.0
2007-12-19 17:46:00,0.7565,0.7567,0.7565,0.7565,210500000.0
2007-12-19 17:47:00,0.7565,0.7565,0.75635,0.75635,173400000.0
2007-12-19 17:48:00,0.75635,0.75645,0.7563,0.75645,102400000.0
2007-12-19 17:49:00,0.7564,0.75655,0.7564,0.7565,264500001.0
2007-12-19 17:50:00,0.7565,0.7565,0.7565,0.7565,4800000.0
2007-12-19 17:51:00,0.7565,0.7565,0.75645,0.75645,177600000.0
2007-12-19 17:52:00,0.7565,0.7565,0.7565,0.7565,137600000.0
2007-12-19 17:53:00,0.7565,0.75685,0.75645,0.7568,249400000.0
2007-12-19 17:54:00,0.7568,0.7572,0.7567,0.7571,196600000.0
2007-12-19 17:55:00,0.7571,0.7571,0.757,0.7571,41600000.0
2007-12-19 17:56:00,0.757,0.7571,0.75685,0.7569,274200000.0
2007-12-19 17:57:00,0.75695,0.7572,0.75685,0.7572,353400000.0
2007-12-19 17:58:00,0.7571,0.75725,0.757,0.757,415200000.0
2007-12-19 17:59:00,0.757,0.757,0.75615,0.7563,349100000.0
2007-12-19 18:00:00,0.7563,0.75705,0.7563,0.7568,524000000.0
2007-12-19 18:01:00,0.7568,0.757,0.756,0.7562,928799999.0
2007-12-19 18:02:00,0.7563,0.75655,0.756,0.7565,767899995.0
2007-12-19 18:03:00,0.7564,0.7566,0.756,0.7561,728000001.0
2007-12-19 18:04:00,0.75615,0.7562,0.756,0.756,603700002.0
2007-12-19 18:05:00,0.756,0.7561,0.75595,0.75595,168400001.0
2007-12-19 18:06:00,0.75595,0.7563,0.75595,0.7562,608600000.0
2007-12-19 18:07:00,0.7562,0.7565,0.756,0.75625,589400000.0
2007-12-19 18:08:00,0.75625,0.75625,0.7561,0.75625,44000000.0
2007-12-19 18:09:00,0.75625,0.7563,0.756,0.75625,51600000.0
2007-12-19 18:10:00,0.75625,0.7567,0.75625,0.7567,279300000.0
2007-12-19 18:11:00,0.7567,0.7568,0.7563,0.7565,691200000.0
2007-12-19 18:12:00,0.7565,0.7565,0.7563,0.7563,579599999.0
2007-12-19 18:13:00,0.7563,0.7563,0.756,0.7561,255800000.0
2007-12-19 18:14:00,0.7561,0.7562,0.7559,0.7559,124900000.0
2007-12-19 18:15:00,0.7559,0.7559,0.7555,0.7557,540500001.0
2007-12-19 18:16:00,0.7557,0.7558,0.7557,0.7557,461600000.0
2007-12-19 18:17:00,0.7557,0.7557,0.7556,0.7556,236800001.0
2007-12-19 18:18:00,0.7556,0.7557,0.7554,0.7555,693600001.0
2007-12-19 18:19:00,0.75545,0.7555,0.75475,0.75475,1087700002.0
2007-12-19 18:20:00,0.7548,0.7553,0.7548,0.7553,322600003.0
2007-12-19 18:21:00,0.7553,0.7556,0.7552,0.7552,407999997.0
2007-12-19 18:22:00,0.7553,0.7553,0.7542,0.7544,246900000.0
2007-12-19 18:23:00,0.7544,0.75465,0.7538,0.75465,594199999.0
2007-12-19 18:24:00,0.75465,0.755,0.75465,0.755,176000000.0
2007-12-19 18:25:00,0.755,0.7555,0.75485,0.755,360199997.0
2007-12-19 18:26:00,0.755,0.7552,0.7548,0.7548,325000000.0
2007-12-19 18:27:00,0.75495,0.75495,0.7548,0.7548,39800000.0
2007-12-19 18:28:00,0.7548,0.7553,0.75475,0.7549,713500004.0
2007-12-19 18:29:00,0.75485,0.7549,0.7538,0.7541,686100000.0
2007-12-19 18:30:00,0.75415,0.75415,0.7536,0.7537,451100000.0
2007-12-19 18:31:00,0.7537,0.754,0.7535,0.75355,366200000.0
2007-12-19 18:32:00,0.7536,0.75445,0.7536,0.75375,466400000.0
2007-12-19 18:33:00,0.75375,0.75385,0.7534,0.7535,388100000.0
2007-12-19 18:34:00,0.7534,0.7537,0.7534,0.7535,364100003.0
2007-12-19 18:35:00,0.7535,0.7537,0.7535,0.75365,280199999.0
2007-12-19 18:36:00,0.7537,0.7538,0.7536,0.7536,203800000.0
2007-12-19 18:37:00,0.7536,0.75385,0.7536,0.7538,406299997.0
2007-12-19 18:38:00,0.75385,0.75455,0.75385,0.7545,563800000.0
2007-12-19 18:39:00,0.7545,0.7545,0.7544,0.7545,277599999.0
2007-12-19 18:40:00,0.7545,0.7545,0.7544,0.7544,176800000.0
2007-12-19 18:41:00,0.7544,0.7545,0.7541,0.7542,166400000.0
2007-12-19 18:42:00,0.7542,0.7543,0.7542,0.7542,207700000.0
2007-12-19 18:43:00,0.7542,0.7543,0.754,0.7541,504000000.0
2007-12-19 18:44:00,0.7541,0.7541,0.7539,0.7541,498099999.0
2007-12-19 18:45:00,0.75405,0.75415,0.75395,0.754,311400000.0
2007-12-19 18:46:00,0.75395,0.7547,0.75395,0.7546,561599999.0
2007-12-19 18:47:00,0.7546,0.7548,0.7546,0.7548,85800000.0
2007-12-19 18:48:00,0.7548,0.7548,0.75435,0.7546,221300000.0
2007-12-19 18:49:00,0.7546,0.75525,0.7546,0.75505,461800000.0
2007-12-19 18:50:00,0.7549,0.75515,0.75475,0.75495,401200000.0
2007-12-19 18:51:00,0.75495,0.7552,0.75465,0.75485,172300000.0
2007-12-19 18:52:00,0.75485,0.75485,0.75465,0.7547,340100000.0
2007-12-19 18:53:00,0.75475,0.75485,0.7545,0.75475,490599999.0
2007-12-19 18:54:00,0.75475,0.75475,0.7546,0.75475,147600000.0
2007-12-19 18:55:00,0.75475,0.75475,0.7543,0.7544,179200000.0
2007-12-19 18:56:00,0.7544,0.75445,0.75435,0.7544,295900000.0
2007-12-19 18:57:00,0.75445,0.75445,0.7543,0.7543,177100000.0
2007-12-19 18:58:00,0.75425,0.75455,0.75425,0.7543,320500000.0
2007-12-19 18:59:00,0.7543,0.7555,0.7543,0.7554,498000000.0
2007-12-19 19:00:00,0.7555,0.75555,0.7543,0.75485,566700000.0
2007-12-19 19:01:00,0.7549,0.75505,0.7549,0.755,179099998.0
2007-12-19 19:02:00,0.755,0.75555,0.755,0.75545,267200000.0
2007-12-19 19:03:00,0.75545,0.75555,0.7554,0.75555,122900000.0
2007-12-19 19:04:00,0.75555,0.75555,0.7551,0.7551,130399999.0
2007-12-19 19:05:00,0.7551,0.75515,0.755,0.7551,171500000.0
2007-12-19 19:06:00,0.75505,0.75535,0.75505,0.75525,146500000.0
2007-12-19 19:07:00,0.75525,0.75525,0.7548,0.755,352200000.0
2007-12-19 19:08:00,0.75505,0.7551,0.755,0.75505,125400000.0
2007-12-19 19:09:00,0.75505,0.75505,0.755,0.75505,67200000.0
2007-12-19 19:10:00,0.75505,0.75525,0.7549,0.75525,234100000.0
2007-12-19 19:11:00,0.75525,0.75525,0.7549,0.7549,16800000.0
2007-12-19 19:12:00,0.75525,0.75525,0.75505,0.75505,87100000.0
2007-12-19 19:13:00,0.75505,0.75505,0.7549,0.75505,75200000.0
2007-12-19 19:14:00,0.75505,0.75505,0.75475,0.75505,172600000.0
2007-12-19 19:15:00,0.75505,0.75535,0.75505,0.7552,189000000.0
2007-12-19 19:16:00,0.7548,0.7548,0.7545,0.7546,428000000.0
2007-12-19 19:17:00,0.7546,0.7547,0.7545,0.7546,124000000.0
2007-12-19 19:18:00,0.75455,0.7546,0.75455,0.7546,41500000.0
2007-12-19 19:19:00,0.7546,0.7546,0.75455,0.75455,131500000.0
2007-12-19 19:20:00,0.7546,0.75485,0.7544,0.75485,36400000.0
2007-12-19 19:21:00,0.75485,0.7549,0.75485,0.7549,28800000.0
2007-12-19 19:22:00,0.7549,0.75495,0.7547,0.75475,159500001.0
2007-12-19 19:23:00,0.75475,0.7548,0.7547,0.7547,84900002.0
2007-12-19 19:24:00,0.7548,0.75495,0.75475,0.7548,68000000.0
2007-12-19 19:25:00,0.7547,0.7551,0.7547,0.7551,118400000.0
2007-12-19 19:26:00,0.7551,0.75515,0.755,0.75515,66200001.0
2007-12-19 19:27:00,0.75515,0.75515,0.755,0.7551,72000000.0
2007-12-19 19:28:00,0.75505,0.7552,0.75505,0.7552,165600000.0
2007-12-19 19:29:00,0.75525,0.7555,0.75525,0.7553,280999999.0
2007-12-19 19:30:00,0.75565,0.7557,0.7556,0.7556,180000000.0
2007-12-19 19:31:00,0.7556,0.7556,0.7556,0.7556,60000000.0
2007-12-19 19:32:00,0.7556,0.7556,0.7555,0.7555,109600000.0
2007-12-19 19:33:00,0.7555,0.7555,0.75505,0.7553,363899998.0
2007-12-19 19:34:00,0.7553,0.7555,0.7553,0.7554,121100000.0
2007-12-19 19:35:00,0.7554,0.7555,0.75525,0.7553,254400000.0
2007-12-19 19:36:00,0.7553,0.7553,0.7553,0.7553,64100000.0
2007-12-19 19:37:00,0.7553,0.7553,0.7552,0.75525,317100001.0
2007-12-19 19:38:00,0.7553,0.7553,0.755,0.7551,511400000.0
2007-12-19 19:39:00,0.7551,0.7555,0.7551,0.7555,14100000.0
2007-12-19 19:40:00,0.7555,0.7555,0.75515,0.7555,195000000.0
2007-12-19 19:41:00,0.7555,0.7555,0.7553,0.75535,70399999.0
2007-12-19 19:42:00,0.7553,0.75535,0.7553,0.7553,43500000.0
2007-12-19 19:43:00,0.75535,0.7555,0.7553,0.7554,31800000.0
2007-12-19 19:44:00,0.7554,0.7557,0.7554,0.7554,45500000.0
2007-12-19 19:45:00,0.7555,0.7555,0.75535,0.7555,39400000.0
2007-12-19 19:46:00,0.7555,0.7555,0.7554,0.7554,179999995.0
2007-12-19 19:47:00,0.7554,0.7556,0.7554,0.7556,99699998.0
2007-12-19 19:48:00,0.75555,0.7556,0.7555,0.75555,35200000.0
2007-12-19 19:49:00,0.75555,0.7556,0.7554,0.7554,74000000.0
2007-12-19 19:50:00,0.7555,0.7555,0.75525,0.75525,17800000.0
2007-12-19 19:51:00,0.75525,0.75535,0.75525,0.75535,62400000.0
2007-12-19 19:52:00,0.7555,0.7556,0.75545,0.75555,112300000.0
2007-12-19 19:53:00,0.7556,0.7556,0.7555,0.7556,157100000.0
2007-12-19 19:54:00,0.7555,0.7555,0.75545,0.75545,64200000.0
2007-12-19 19:55:00,0.7555,0.7555,0.7555,0.7555,38400000.0
2007-12-19 19:56:00,0.7555,0.75575,0.7555,0.7556,124800000.0
2007-12-19 19:57:00,0.7556,0.7556,0.7555,0.7555,22600000.0
2007-12-19 19:58:00,0.7555,0.75555,0.7555,0.7555,48800000.0
2007-12-19 19:59:00,0.75555,0.75555,0.75555,0.75555,21600000.0
2007-12-19 20:00:00,0.75545,0.7557,0.75545,0.7557,63400000.0
2007-12-19 20:01:00,0.7557,0.7557,0.7555,0.7555,12600000.0
2007-12-19 20:02:00,0.7555,0.7555,0.75535,0.75535,7300000.0
2007-12-19 20:03:00,0.75535,0.75535,0.7552,0.75535,14500000.0
2007-12-19 20:04:00,0.75535,0.7555,0.75535,0.7554,5000000.0
2007-12-19 20:05:00,0.7553,0.7554,0.7553,0.7553,27800000.0
2007-12-19 20:06:00,0.7554,0.7554,0.7553,0.7553,25600000.0
2007-12-19 20:07:00,0.75535,0.7555,0.75535,0.7555,67700000.0
2007-12-19 20:08:00,0.75555,0.7556,0.7555,0.7556,57200000.0
2007-12-19 20:09:00,0.7556,0.75575,0.75545,0.7555,62600000.0
2007-12-19 20:10:00,0.7555,0.7555,0.7554,0.7555,45900000.0
2007-12-19 20:11:00,0.7554,0.7555,0.75535,0.7555,22300000.0
2007-12-19 20:12:00,0.7555,0.7555,0.75535,0.7554,11000000.0
2007-12-19 20:13:00,0.7554,0.7555,0.7553,0.7555,25000000.0
2007-12-19 20:14:00,0.7554,0.7555,0.7554,0.7555,23100000.0
2007-12-19 20:15:00,0.7555,0.7555,0.75545,0.75545,22400000.0
2007-12-19 20:16:00,0.75545,0.75545,0.7554,0.7554,28000000.0
2007-12-19 20:17:00,0.75545,0.75545,0.75545,0.75545,16800000.0
2007-12-19 20:18:00,0.75545,0.7555,0.75545,0.7555,27400000.0
2007-12-19 20:19:00,0.7555,0.7555,0.7555,0.7555,30800000.0
2007-12-19 20:20:00,0.75545,0.75545,0.7554,0.7554,33400000.0
2007-12-19 20:21:00,0.75545,0.75545,0.7554,0.7554,16000000.0
2007-12-19 20:22:00,0.75545,0.7555,0.75545,0.7555,27300000.0
2007-12-19 20:23:00,0.7555,0.7555,0.7553,0.7553,23600000.0
2007-12-19 20:24:00,0.7553,0.7553,0.75525,0.75525,53500000.0
2007-12-19 20:25:00,0.75525,0.7555,0.75525,0.7555,28300000.0
2007-12-19 20:26:00,0.7554,0.7554,0.7553,0.7553,33300000.0
2007-12-19 20:27:00,0.7553,0.75535,0.7553,0.75535,18900000.0
2007-12-19 20:28:00,0.75535,0.7557,0.75535,0.7554,67400000.0
2007-12-19 20:29:00,0.7555,0.7555,0.75535,0.7554,35900000.0
2007-12-19 20:30:00,0.7554,0.7557,0.7554,0.7555,124500000.0
2007-12-19 20:31:00,0.7555,0.7555,0.7554,0.7554,34300000.0
2007-12-19 20:32:00,0.7554,0.75545,0.7554,0.75545,36400000.0
2007-12-19 20:33:00,0.75545,0.75545,0.7554,0.75545,63000000.0
2007-12-19 20:34:00,0.75545,0.7555,0.7554,0.7554,34000000.0
2007-12-19 20:35:00,0.7555,0.7555,0.7554,0.7554,51000000.0
2007-12-19 20:36:00,0.7554,0.75585,0.7554,0.7555,48800000.0
2007-12-19 20:37:00,0.7555,0.7555,0.7552,0.7555,38500000.0
2007-12-19 20:38:00,0.7555,0.7555,0.7553,0.7555,54200000.0
2007-12-19 20:39:00,0.7555,0.7555,0.7554,0.7554,35200000.0
2007-12-19 20:40:00,0.7554,0.7555,0.7554,0.7555,69200000.0
2007-12-19 20:41:00,0.75545,0.7556,0.75545,0.75555,48400000.0
2007-12-19 20:42:00,0.7555,0.75585,0.75545,0.75585,96100000.0
2007-12-19 20:43:00,0.75585,0.756,0.7558,0.756,101600000.0
2007-12-19 20:44:00,0.756,0.756,0.756,0.756,24000000.0
2007-12-19 20:45:00,0.756,0.756,0.756,0.756,24900000.0
2007-12-19 20:46:00,0.7559,0.756,0.7554,0.7555,82900000.0
2007-12-19 20:47:00,0.7555,0.7555,0.7554,0.7555,43300000.0
2007-12-19 20:48:00,0.7555,0.7555,0.7555,0.7555,14300000.0
2007-12-19 20:49:00,0.7555,0.7555,0.75515,0.7555,23200000.0
2007-12-19 20:50:00,0.7555,0.7555,0.7555,0.7555,41300000.0
2007-12-19 20:51:00,0.7555,0.7555,0.7554,0.7554,15000000.0
2007-12-19 20:52:00,0.7554,0.7555,0.7554,0.7555,12900000.0
2007-12-19 20:53:00,0.7554,0.7555,0.7553,0.7555,31200000.0
2007-12-19 20:54:00,0.7555,0.7555,0.7553,0.7554,188900000.0
2007-12-19 20:55:00,0.7554,0.7556,0.7554,0.7554,30000000.0
2007-12-19 20:56:00,0.7554,0.75565,0.7554,0.7555,73799998.0
2007-12-19 20:57:00,0.7556,0.7558,0.7556,0.75575,294400000.0
2007-12-19 20:58:00,0.75575,0.7558,0.75565,0.7557,184000001.0
2007-12-19 20:59:00,0.7557,0.7558,0.7557,0.7558,53400002.0
2007-12-19 21:00:00,0.75575,0.75575,0.75495,0.7551,242100000.0
2007-12-19 21:01:00,0.7551,0.7557,0.7551,0.75525,263800000.0
2007-12-19 21:02:00,0.7553,0.7555,0.7553,0.7555,80800000.0
2007-12-19 21:03:00,0.7554,0.7555,0.75535,0.7555,50200000.0
2007-12-19 21:04:00,0.7555,0.7557,0.7554,0.75555,101200000.0
2007-12-19 21:05:00,0.7556,0.7556,0.7554,0.7555,52100000.0
2007-12-19 21:06:00,0.7555,0.7556,0.7554,0.7556,64100000.0
2007-12-19 21:07:00,0.7556,0.7556,0.75545,0.75545,48300000.0
2007-12-19 21:08:00,0.75545,0.7556,0.75545,0.7556,36000000.0
2007-12-19 21:09:00,0.75545,0.7556,0.75545,0.7555,56000000.0
2007-12-19 21:10:00,0.7555,0.7555,0.7551,0.7551,114300000.0
2007-12-19 21:11:00,0.7551,0.7554,0.7551,0.7554,54400000.0
2007-12-19 21:12:00,0.7554,0.7554,0.75525,0.75525,96000000.0
2007-12-19 21:13:00,0.75525,0.7558,0.7551,0.7552,495800000.0
2007-12-19 21:14:00,0.7553,0.75535,0.7553,0.75535,78800000.0
2007-12-19 21:15:00,0.75535,0.75545,0.7553,0.75545,95000000.0
2007-12-19 21:16:00,0.75545,0.75545,0.7554,0.7554,18800000.0
2007-12-19 21:17:00,0.7554,0.75545,0.7551,0.7552,112700000.0
2007-12-19 21:18:00,0.7551,0.7551,0.755,0.755,89300000.0
2007-12-19 21:19:00,0.7551,0.7551,0.755,0.755,91200000.0
2007-12-19 21:20:00,0.755,0.755,0.755,0.755,62400000.0
2007-12-19 21:21:00,0.755,0.7551,0.755,0.7551,83600000.0
2007-12-19 21:22:00,0.7551,0.7551,0.7551,0.7551,80800000.0
2007-12-19 21:23:00,0.75505,0.7553,0.75505,0.7553,85399999.0
2007-12-19 21:24:00,0.7553,0.75535,0.7552,0.75535,44100000.0
2007-12-19 21:25:00,0.7553,0.75545,0.7553,0.7554,54400000.0
2007-12-19 21:26:00,0.7554,0.75575,0.7554,0.7555,113800000.0
2007-12-19 21:27:00,0.75545,0.7555,0.75545,0.75545,16000000.0
2007-12-19 21:28:00,0.75545,0.75545,0.75545,0.75545,14400000.0
2007-12-19 21:29:00,0.75545,0.75545,0.7554,0.75545,80900000.0
2007-12-19 21:30:00,0.75545,0.7555,0.7554,0.75545,83299999.0
2007-12-19 21:31:00,0.75545,0.75585,0.7554,0.75545,112000000.0
2007-12-19 21:32:00,0.75545,0.7556,0.75525,0.7554,131000001.0
2007-12-19 21:33:00,0.75545,0.75545,0.75525,0.75525,85300001.0
2007-12-19 21:34:00,0.75545,0.7555,0.75545,0.7555,26400000.0
2007-12-19 21:35:00,0.7555,0.7555,0.7555,0.7555,21600000.0
2007-12-19 21:36:00,0.7555,0.7555,0.7555,0.7555,26400000.0
2007-12-19 21:37:00,0.7555,0.75555,0.75545,0.75555,42000000.0
2007-12-19 21:38:00,0.75525,0.75555,0.75525,0.75555,39300000.0
2007-12-19 21:39:00,0.75555,0.75555,0.75525,0.7555,29800000.0
2007-12-19 21:40:00,0.7555,0.7557,0.7555,0.75565,45600000.0
2007-12-19 21:41:00,0.75565,0.75565,0.7556,0.75565,56800000.0
2007-12-19 21:42:00,0.7556,0.7559,0.7556,0.7557,59500000.0
2007-12-19 21:43:00,0.7557,0.7557,0.7556,0.7557,74100000.0
2007-12-19 21:44:00,0.75565,0.75585,0.7556,0.75585,25000000.0
2007-12-19 21:45:00,0.75585,0.7559,0.7556,0.7557,46900000.0
2007-12-19 21:46:00,0.7557,0.7557,0.7557,0.7557,87700000.0
2007-12-19 21:47:00,0.7557,0.75585,0.7556,0.7557,62400000.0
2007-12-19 21:48:00,0.7557,0.7558,0.7556,0.7557,348699989.0
2007-12-19 21:49:00,0.75585,0.75605,0.7556,0.756,94399999.0
2007-12-19 21:50:00,0.756,0.75605,0.7559,0.75605,28800000.0
2007-12-19 21:51:00,0.75605,0.75605,0.7559,0.7559,119200000.0
2007-12-19 21:52:00,0.7559,0.756,0.75575,0.7559,319600003.0
2007-12-19 21:53:00,0.7559,0.756,0.75585,0.7559,92800000.0
2007-12-19 21:54:00,0.75585,0.756,0.7558,0.756,99600000.0
2007-12-19 21:55:00,0.756,0.756,0.7559,0.75595,46400000.0
2007-12-19 21:56:00,0.75595,0.75595,0.7559,0.75595,28000000.0
2007-12-19 21:57:00,0.75595,0.75595,0.7553,0.7553,119000001.0
2007-12-19 21:58:00,0.7553,0.7554,0.7553,0.75535,166100003.0
2007-12-19 21:59:00,0.75535,0.7554,0.7549,0.7551,282600004.0
2007-12-19 22:00:00,0.755,0.7554,0.755,0.7554,231900000.0
2007-12-19 22:01:00,0.7554,0.7555,0.7552,0.7553,371700003.0
2007-12-19 22:02:00,0.7553,0.7554,0.75515,0.7552,259799999.0
2007-12-19 22:03:00,0.7552,0.7552,0.75515,0.75515,26400000.0
2007-12-19 22:04:00,0.7552,0.75535,0.75515,0.75535,92700000.0
2007-12-19 22:05:00,0.75535,0.7554,0.7553,0.7554,29600000.0
2007-12-19 22:06:00,0.7554,0.7554,0.75535,0.75535,31600000.0
2007-12-19 22:07:00,0.75535,0.7557,0.75535,0.7554,43200000.0
2007-12-19 22:08:00,0.7554,0.7554,0.7553,0.7553,63600000.0
2007-12-19 22:09:00,0.7553,0.7558,0.7552,0.75535,261199997.0
2007-12-19 22:10:00,0.75535,0.75555,0.75535,0.75555,30400000.0
2007-12-19 22:11:00,0.75555,0.7557,0.7555,0.75555,246400000.0
2007-12-19 22:12:00,0.75555,0.7556,0.7555,0.7555,122800000.0
2007-12-19 22:13:00,0.75545,0.7556,0.75545,0.7556,21600000.0
2007-12-19 22:14:00,0.7555,0.7556,0.7555,0.7555,149800000.0
2007-12-19 22:15:00,0.7555,0.7556,0.7555,0.7556,56500000.0
2007-12-19 22:16:00,0.7556,0.7556,0.7551,0.7551,45100000.0
2007-12-19 22:17:00,0.7551,0.7552,0.755,0.7552,153300001.0
2007-12-19 22:18:00,0.7552,0.75545,0.7552,0.75545,134800000.0
2007-12-19 22:19:00,0.7554,0.75545,0.7553,0.75545,113600000.0
2007-12-19 22:20:00,0.75545,0.7555,0.75545,0.7555,7600000.0
2007-12-19 22:21:00,0.7555,0.7555,0.7554,0.7555,31900000.0
2007-12-19 22:22:00,0.75545,0.7555,0.75525,0.75545,70900001.0
2007-12-19 22:23:00,0.7555,0.7555,0.75535,0.75545,25500000.0
2007-12-19 22:24:00,0.75545,0.7555,0.75545,0.7555,10800000.0
2007-12-19 22:25:00,0.7555,0.7555,0.7553,0.7555,101400001.0
2007-12-19 22:26:00,0.7555,0.7555,0.7553,0.7555,74400000.0
2007-12-19 22:27:00,0.7555,0.7555,0.7553,0.7553,65000000.0
2007-12-19 22:28:00,0.7553,0.7553,0.75525,0.7553,19100000.0
2007-12-19 22:29:00,0.7553,0.7554,0.7553,0.7554,42200000.0
2007-12-19 22:30:00,0.75535,0.7554,0.75525,0.7554,28800000.0
2007-12-19 22:31:00,0.7553,0.7554,0.75525,0.75525,116700003.0
2007-12-19 22:32:00,0.7553,0.7554,0.75525,0.7554,100600001.0
2007-12-19 22:33:00,0.7554,0.7554,0.75535,0.7554,11600000.0
2007-12-19 22:34:00,0.7553,0.7554,0.7553,0.7554,27900000.0
2007-12-19 22:35:00,0.7554,0.7554,0.75535,0.7554,8500000.0
2007-12-19 22:36:00,0.7554,0.75545,0.7553,0.75545,30300000.0
2007-12-19 22:37:00,0.75545,0.75545,0.7553,0.75545,32700000.0
2007-12-19 22:38:00,0.75545,0.75545,0.7554,0.7554,31800000.0
2007-12-19 22:39:00,0.7555,0.7555,0.75535,0.7555,80200000.0
2007-12-19 22:40:00,0.7555,0.7555,0.7555,0.7555,19800000.0
2007-12-19 22:41:00,0.7555,0.7555,0.7555,0.7555,31900000.0
2007-12-19 22:42:00,0.7555,0.7555,0.75545,0.7555,22600000.0
2007-12-19 22:43:00,0.7555,0.7555,0.75545,0.7555,25800000.0
2007-12-19 22:44:00,0.7555,0.7555,0.7555,0.7555,22000000.0
2007-12-19 22:45:00,0.7555,0.7555,0.75545,0.7555,23700000.0
2007-12-19 22:46:00,0.7555,0.7555,0.7554,0.7554,32100000.0
2007-12-19 22:47:00,0.7555,0.7555,0.75545,0.7555,16900000.0
2007-12-19 22:48:00,0.7555,0.75555,0.7555,0.75555,33800000.0
2007-12-19 22:49:00,0.75555,0.75555,0.7554,0.7555,30600000.0
2007-12-19 22:50:00,0.7555,0.75555,0.7555,0.7555,16500000.0
2007-12-19 22:51:00,0.7555,0.7555,0.7554,0.7555,42400000.0
2007-12-19 22:52:00,0.7555,0.7555,0.7554,0.7555,33600000.0
2007-12-19 22:53:00,0.7555,0.75575,0.7554,0.75575,88000000.0
2007-12-19 22:54:00,0.75575,0.7558,0.75575,0.7558,24000000.0
2007-12-19 22:55:00,0.7558,0.756,0.7556,0.7556,348800000.0
2007-12-19 22:56:00,0.7556,0.7557,0.7555,0.7556,74400000.0
2007-12-19 22:57:00,0.7556,0.7557,0.7555,0.7556,56000000.0
2007-12-19 22:58:00,0.7556,0.7556,0.7555,0.7556,96000000.0
2007-12-19 22:59:00,0.7556,0.7556,0.7554,0.7554,87500002.0
2007-12-19 23:00:00,0.7554,0.7555,0.7554,0.7554,43600000.0
2007-12-19 23:01:00,0.7555,0.7555,0.7555,0.7555,32500000.0
2007-12-19 23:02:00,0.7555,0.75555,0.7555,0.75555,41600000.0
2007-12-19 23:03:00,0.75555,0.7556,0.7555,0.7555,116700000.0
2007-12-19 23:04:00,0.7555,0.7556,0.7553,0.7553,209800000.0
2007-12-19 23:05:00,0.7553,0.7554,0.75525,0.7553,93100000.0
2007-12-19 23:06:00,0.7553,0.7558,0.7552,0.7557,319600001.0
2007-12-19 23:07:00,0.75565,0.7561,0.75555,0.7558,242900000.0
2007-12-19 23:08:00,0.75575,0.7559,0.75575,0.7558,100000000.0
2007-12-19 23:09:00,0.7558,0.7559,0.7558,0.7559,60000000.0
2007-12-19 23:10:00,0.7559,0.756,0.75585,0.75585,172800000.0
2007-12-19 23:11:00,0.75585,0.7559,0.7558,0.7559,162300000.0
2007-12-19 23:12:00,0.7559,0.7559,0.7558,0.7558,109300002.0
2007-12-19 23:13:00,0.7558,0.7567,0.7558,0.7566,231800002.0
2007-12-19 23:14:00,0.7566,0.7567,0.7563,0.7563,15100000.0
2007-12-19 23:15:00,0.7563,0.7566,0.756,0.756,392399997.0
2007-12-19 23:16:00,0.75605,0.75655,0.75605,0.75655,74100000.0
2007-12-19 23:17:00,0.75655,0.75715,0.7564,0.7564,220000001.0
2007-12-19 23:18:00,0.7564,0.7565,0.7564,0.7565,78400000.0
2007-12-19 23:19:00,0.7565,0.7565,0.7564,0.7564,61500000.0
2007-12-19 23:20:00,0.7564,0.7564,0.7563,0.7563,45600000.0
2007-12-19 23:21:00,0.75602,0.75615,0.75597,0.7561,75400000.0
2007-12-19 23:22:00,0.7564,0.7564,0.75635,0.75635,20400000.0
2007-12-19 23:23:00,0.7563,0.7564,0.7563,0.7563,107600000.0
2007-12-19 23:24:00,0.7561,0.7562,0.7558,0.7559,191500000.0
2007-12-19 23:25:00,0.75575,0.756,0.75575,0.7558,23200000.0
2007-12-19 23:26:00,0.7558,0.7561,0.7557,0.7557,195200000.0
2007-12-19 23:27:00,0.7557,0.7557,0.7555,0.7555,18400000.0
2007-12-19 23:28:00,0.7555,0.7555,0.75535,0.75535,62400000.0
2007-12-19 23:29:00,0.75508,0.75516,0.75493,0.75498,180400000.0
2007-12-19 23:30:00,0.7553,0.7553,0.7553,0.7553,7200000.0
2007-12-19 23:31:00,0.75523,0.75523,0.75498,0.75513,85600002.0
2007-12-19 23:32:00,0.7553,0.75535,0.7551,0.7551,130400000.0
2007-12-19 23:33:00,0.7551,0.7553,0.755,0.7552,1216099985.0
2007-12-19 23:34:00,0.7552,0.75535,0.7551,0.75535,206300000.0
2007-12-19 23:35:00,0.75535,0.75535,0.7552,0.7552,3200000.0
2007-12-19 23:36:00,0.7552,0.7552,0.7552,0.7552,4800000.0
2007-12-19 23:37:00,0.7552,0.7552,0.7552,0.7552,32000000.0
2007-12-19 23:38:00,0.7553,0.7554,0.7553,0.75535,22400000.0
2007-12-19 23:39:00,0.7553,0.7553,0.7553,0.7553,24800000.0
2007-12-19 23:40:00,0.7553,0.7553,0.7553,0.7553,2400000.0
2007-12-19 23:41:00,0.7553,0.7553,0.7552,0.7552,7200000.0
2007-12-19 23:42:00,0.7553,0.7558,0.7553,0.7554,95099999.0
2007-12-19 23:43:00,0.7553,0.7553,0.75525,0.7553,12800000.0
2007-12-19 23:44:00,0.7553,0.7554,0.7552,0.7552,59500000.0
2007-12-19 23:45:00,0.7552,0.7561,0.75475,0.75475,398300000.0
2007-12-19 23:46:00,0.75475,0.75475,0.7541,0.75455,596000000.0
2007-12-19 23:47:00,0.75455,0.7547,0.75445,0.75455,172000000.0
2007-12-19 23:48:00,0.75455,0.7546,0.75455,0.7546,23400000.0
2007-12-19 23:49:00,0.7546,0.7547,0.7546,0.7547,84600000.0
2007-12-19 23:50:00,0.7547,0.75515,0.7547,0.75495,193700000.0
2007-12-19 23:51:00,0.7548,0.75505,0.7548,0.75505,172500000.0
2007-12-19 23:52:00,0.75505,0.7551,0.75495,0.75495,68000000.0
2007-12-19 23:53:00,0.7549,0.755,0.75485,0.75495,120700000.0
2007-12-19 23:54:00,0.75495,0.75525,0.75495,0.7552,100300000.0
2007-12-19 23:55:00,0.75525,0.75525,0.755,0.7551,280800000.0
2007-12-19 23:56:00,0.75505,0.7552,0.75495,0.7551,266400000.0
2007-12-19 23:57:00,0.7551,0.7552,0.75505,0.7551,219200000.0
2007-12-19 23:58:00,0.7551,0.75545,0.7551,0.7554,608800000.0
2007-12-19 23:59:00,0.7554,0.7555,0.7553,0.7554,504000000.0
2007-12-20 00:00:00,0.7554,0.7558,0.75535,0.7554,244500000.0
2007-12-20 00:01:00,0.7554,0.7554,0.75515,0.7552,355500000.0
2007-12-20 00:02:00,0.75525,0.75535,0.75505,0.7551,294400000.0
2007-12-20 00:03:00,0.7551,0.7552,0.755,0.7551,246400000.0
2007-12-20 00:04:00,0.7551,0.7552,0.7551,0.7552,252000000.0
2007-12-20 00:05:00,0.7552,0.7553,0.7551,0.75525,236100000.0
2007-12-20 00:06:00,0.7553,0.7553,0.7552,0.7553,124100000.0
2007-12-20 00:07:00,0.7553,0.7554,0.7549,0.7554,220600000.0
2007-12-20 00:08:00,0.7554,0.7554,0.7551,0.7553,175800000.0
2007-12-20 00:09:00,0.7553,0.7553,0.7551,0.7551,70000000.0
2007-12-20 00:10:00,0.75512,0.7556,0.75493,0.755,116200001.0
2007-12-20 00:11:00,0.7553,0.7554,0.7551,0.7552,303600000.0
2007-12-20 00:12:00,0.7552,0.7552,0.7549,0.7549,239300000.0
2007-12-20 00:13:00,0.755,0.755,0.755,0.755,89500000.0
2007-12-20 00:14:00,0.755,0.755,0.7549,0.755,313200000.0
2007-12-20 00:15:00,0.755,0.755,0.7548,0.7549,220800000.0
2007-12-20 00:16:00,0.7549,0.7549,0.7548,0.7549,129900000.0
2007-12-20 00:17:00,0.7549,0.7549,0.7549,0.7549,16000000.0
2007-12-20 00:18:00,0.7549,0.7549,0.7548,0.7549,315300000.0
2007-12-20 00:19:00,0.7549,0.7549,0.7548,0.7549,494000000.0
2007-12-20 00:20:00,0.7549,0.7549,0.7548,0.7549,230900000.0
2007-12-20 00:21:00,0.7549,0.7549,0.75455,0.7546,299300000.0
2007-12-20 00:22:00,0.7546,0.7546,0.7545,0.7546,141700000.0
2007-12-20 00:23:00,0.7545,0.75465,0.7543,0.7544,273100000.0
2007-12-20 00:24:00,0.7544,0.7544,0.75425,0.7543,152500000.0
2007-12-20 00:25:00,0.7543,0.7544,0.75425,0.7543,164700000.0
2007-12-20 00:26:00,0.7543,0.7543,0.75415,0.75415,195800000.0
2007-12-20 00:27:00,0.7542,0.7544,0.7542,0.7543,213600000.0
2007-12-20 00:28:00,0.7543,0.7543,0.7542,0.7542,45999999.0
2007-12-20 00:29:00,0.7542,0.7543,0.754,0.7542,355999999.0
2007-12-20 00:30:00,0.7542,0.7542,0.754,0.7542,149000000.0
2007-12-20 00:31:00,0.7542,0.7542,0.754,0.7542,111100000.0
2007-12-20 00:32:00,0.754,0.7542,0.754,0.7542,269400000.0
2007-12-20 00:33:00,0.7542,0.7542,0.7541,0.75415,339800003.0
2007-12-20 00:34:00,0.75415,0.7542,0.754,0.7542,212100001.0
2007-12-20 00:35:00,0.7542,0.7542,0.7542,0.7542,150000000.0
2007-12-20 00:36:00,0.7541,0.7542,0.7541,0.7542,92000000.0
2007-12-20 00:37:00,0.7541,0.7541,0.75405,0.7541,19200000.0
2007-12-20 00:38:00,0.7541,0.7542,0.754,0.7542,81300000.0
2007-12-20 00:39:00,0.7542,0.7542,0.7542,0.7542,20000000.0
2007-12-20 00:40:00,0.7542,0.7542,0.7542,0.7542,84000000.0
2007-12-20 00:41:00,0.7542,0.7542,0.7542,0.7542,44000000.0
2007-12-20 00:42:00,0.7542,0.7542,0.75405,0.7542,121900000.0
2007-12-20 00:43:00,0.7541,0.7542,0.7541,0.7542,229800001.0
2007-12-20 00:44:00,0.7542,0.7542,0.7541,0.7542,166800000.0
2007-12-20 00:45:00,0.7541,0.7542,0.7537,0.754,164200000.0
2007-12-20 00:46:00,0.754,0.7541,0.7538,0.7539,111200000.0
2007-12-20 00:47:00,0.7538,0.7539,0.7538,0.7538,51900000.0
2007-12-20 00:48:00,0.7537,0.7537,0.7537,0.7537,2400000.0
2007-12-20 00:49:00,0.7537,0.7537,0.7536,0.7536,11700000.0
2007-12-20 00:50:00,0.7536,0.7537,0.7535,0.7536,72800000.0
2007-12-20 00:51:00,0.7536,0.7536,0.7536,0.7536,9400000.0
2007-12-20 00:52:00,0.7536,0.7536,0.7536,0.7536,51200000.0
2007-12-20 00:53:00,0.7536,0.7536,0.7535,0.7536,88900001.0
2007-12-20 00:54:00,0.7536,0.7536,0.7534,0.7535,45000000.0
2007-12-20 00:55:00,0.7535,0.7535,0.7535,0.7535,65600000.0
2007-12-20 00:56:00,0.75328,0.75346,0.75314,0.75342,148500000.0
2007-12-20 00:57:00,0.7534,0.75365,0.7533,0.75345,74600000.0
2007-12-20 00:58:00,0.7536,0.75375,0.75355,0.75375,36800000.0
2007-12-20 00:59:00,0.75322,0.75341,0.75313,0.75335,191300000.0
2007-12-20 01:00:00,0.7537,0.75375,0.7536,0.7537,32800000.0
2007-12-20 01:01:00,0.7536,0.75375,0.7536,0.75375,30600000.0
2007-12-20 01:02:00,0.75375,0.75385,0.7537,0.75385,171400000.0
2007-12-20 01:03:00,0.75385,0.75385,0.7537,0.75385,78400000.0
2007-12-20 01:04:00,0.75385,0.7541,0.75375,0.7541,122100000.0
2007-12-20 01:05:00,0.75405,0.75405,0.754,0.75405,13800000.0
2007-12-20 01:06:00,0.75405,0.75405,0.754,0.754,17700000.0
2007-12-20 01:07:00,0.75405,0.7541,0.754,0.75405,29800000.0
2007-12-20 01:08:00,0.75405,0.75405,0.75405,0.75405,9600000.0
2007-12-20 01:09:00,0.754,0.754,0.7539,0.7539,44500000.0
2007-12-20 01:10:00,0.75405,0.75405,0.75405,0.75405,14400000.0
2007-12-20 01:11:00,0.7539,0.7541,0.7539,0.7541,34500000.0
2007-12-20 01:12:00,0.7541,0.75425,0.75405,0.7541,43500000.0
2007-12-20 01:13:00,0.75405,0.75405,0.754,0.754,11200000.0
2007-12-20 01:14:00,0.75405,0.7541,0.75405,0.7541,7400000.0
2007-12-20 01:15:00,0.75405,0.75405,0.754,0.754,32200000.0
2007-12-20 01:16:00,0.75405,0.75425,0.75405,0.7542,26800000.0
2007-12-20 01:17:00,0.7542,0.75435,0.7542,0.75435,47400000.0
2007-12-20 01:18:00,0.7543,0.7544,0.7542,0.7543,118000000.0
2007-12-20 01:19:00,0.7542,0.7543,0.7541,0.75425,143100001.0
2007-12-20 01:20:00,0.7542,0.75435,0.7542,0.7542,26400000.0
2007-12-20 01:21:00,0.7542,0.75425,0.7541,0.7542,85700000.0
2007-12-20 01:22:00,0.7542,0.7542,0.7541,0.7541,12600000.0
2007-12-20 01:23:00,0.7541,0.7541,0.7541,0.7541,5400000.0
2007-12-20 01:24:00,0.7541,0.7542,0.7541,0.7542,36000000.0
2007-12-20 01:25:00,0.7542,0.7542,0.75405,0.75405,63400000.0
2007-12-20 01:26:00,0.7541,0.7542,0.754,0.754,67800000.0
2007-12-20 01:27:00,0.754,0.754,0.754,0.754,18400000.0
2007-12-20 01:28:00,0.754,0.754,0.75395,0.754,46100000.0
2007-12-20 01:29:00,0.754,0.7541,0.754,0.7541,9300000.0
2007-12-20 01:30:00,0.754,0.7541,0.754,0.7541,32800000.0
2007-12-20 01:31:00,0.7541,0.7545,0.7541,0.7542,63100000.0
2007-12-20 01:32:00,0.7542,0.7542,0.7542,0.7542,89600000.0
2007-12-20 01:33:00,0.7542,0.7542,0.7542,0.7542,2400000.0
2007-12-20 01:34:00,0.75405,0.75428,0.75393,0.75411,301400000.0
2007-12-20 01:35:00,0.7542,0.7542,0.7542,0.7542,4800000.0
2007-12-20 01:36:00,0.7542,0.7542,0.754,0.754,8800000.0
2007-12-20 01:37:00,0.7542,0.7542,0.7542,0.7542,9600000.0
2007-12-20 01:38:00,0.7542,0.7542,0.7542,0.7542,2400000.0
2007-12-20 01:39:00,0.7542,0.7542,0.7541,0.7541,30000000.0
2007-12-20 01:40:00,0.7542,0.7542,0.75405,0.75405,16400000.0
2007-12-20 01:41:00,0.75405,0.7542,0.75405,0.75415,20900000.0
2007-12-20 01:42:00,0.7542,0.7543,0.7542,0.75425,61400000.0
2007-12-20 01:43:00,0.75425,0.75425,0.75415,0.7542,33400000.0
2007-12-20 01:44:00,0.7542,0.7542,0.7542,0.7542,2600000.0
2007-12-20 01:45:00,0.75396,0.75398,0.75381,0.75395,46400000.0
2007-12-20 01:46:00,0.75415,0.7542,0.75415,0.7542,7600000.0
2007-12-20 01:47:00,0.7542,0.7544,0.7542,0.7542,34200000.0
2007-12-20 01:48:00,0.75415,0.75415,0.75415,0.75415,2400000.0
2007-12-20 01:49:00,0.75415,0.7542,0.75395,0.75395,98000000.0
2007-12-20 01:50:00,0.754,0.7541,0.754,0.75405,40400000.0
2007-12-20 01:51:00,0.75405,0.7542,0.75395,0.7541,105900000.0
2007-12-20 01:52:00,0.7541,0.7542,0.7541,0.7542,40000000.0
2007-12-20 01:53:00,0.7542,0.7542,0.7541,0.7541,31200000.0
2007-12-20 01:54:00,0.7541,0.7546,0.754,0.7544,221100002.0
2007-12-20 01:55:00,0.75435,0.7546,0.75425,0.75435,157500000.0
2007-12-20 01:56:00,0.7543,0.7543,0.7543,0.7543,61000001.0
2007-12-20 01:57:00,0.75411,0.75432,0.75394,0.75422,70300000.0
2007-12-20 01:58:00,0.7543,0.7543,0.75405,0.7543,24500000.0
2007-12-20 01:59:00,0.7543,0.7543,0.7543,0.7543,600000.0
2007-12-20 02:00:00,0.75425,0.7544,0.75425,0.7544,15000000.0
2007-12-20 02:01:00,0.75425,0.7544,0.75425,0.7544,19800000.0
2007-12-20 02:02:00,0.7542,0.7544,0.7542,0.7544,39800000.0
2007-12-20 02:03:00,0.7544,0.7546,0.7544,0.7546,67500000.0
2007-12-20 02:04:00,0.7545,0.7547,0.7545,0.75455,44600000.0
2007-12-20 02:05:00,0.75455,0.7547,0.7545,0.7545,62700000.0
2007-12-20 02:06:00,0.7545,0.7549,0.7545,0.7549,13700000.0
2007-12-20 02:07:00,0.7549,0.7549,0.7547,0.7547,46900000.0
2007-12-20 02:08:00,0.7547,0.7549,0.7547,0.7549,63600000.0
2007-12-20 02:09:00,0.75485,0.7549,0.7548,0.7549,10100000.0
2007-12-20 02:10:00,0.7549,0.7549,0.7547,0.7548,91200000.0
2007-12-20 02:11:00,0.7548,0.7549,0.7548,0.7549,4700000.0
2007-12-20 02:12:00,0.7548,0.7551,0.7548,0.7551,31200000.0
2007-12-20 02:13:00,0.7551,0.7551,0.755,0.755,17900000.0
2007-12-20 02:14:00,0.755,0.7551,0.755,0.755,16800000.0
2007-12-20 02:15:00,0.75505,0.75565,0.75505,0.7554,206200000.0
2007-12-20 02:16:00,0.7554,0.7555,0.7554,0.7555,50100000.0
2007-12-20 02:17:00,0.7555,0.7555,0.7553,0.7555,69300000.0
2007-12-20 02:18:00,0.7554,0.7557,0.75535,0.75565,83600000.0
2007-12-20 02:19:00,0.75565,0.7557,0.7556,0.7557,34200000.0
2007-12-20 02:20:00,0.7559,0.7559,0.7555,0.7557,269300000.0
2007-12-20 02:21:00,0.7557,0.7557,0.7556,0.7557,78900000.0
2007-12-20 02:22:00,0.7557,0.7559,0.75565,0.75565,97200000.0
2007-12-20 02:23:00,0.75565,0.75565,0.7556,0.75565,30200000.0
2007-12-20 02:24:00,0.75565,0.7557,0.75535,0.7554,87800000.0
2007-12-20 02:25:00,0.7554,0.7554,0.75505,0.7552,106300000.0
2007-12-20 02:26:00,0.7552,0.7552,0.7552,0.7552,102200000.0
2007-12-20 02:27:00,0.7553,0.7554,0.7553,0.7554,40200000.0
2007-12-20 02:28:00,0.7554,0.7556,0.7554,0.7555,35200000.0
2007-12-20 02:29:00,0.75545,0.75545,0.75525,0.75545,17300000.0
2007-12-20 02:30:00,0.7555,0.7556,0.7555,0.7556,4700000.0
2007-12-20 02:31:00,0.7555,0.75555,0.7555,0.7555,28000000.0
2007-12-20 02:32:00,0.75555,0.7556,0.75555,0.7556,21800000.0
2007-12-20 02:33:00,0.75555,0.7557,0.7554,0.7557,72400000.0
2007-12-20 02:34:00,0.7557,0.7557,0.7557,0.7557,44000000.0
2007-12-20 02:35:00,0.7557,0.7557,0.7557,0.7557,13100000.0
2007-12-20 02:36:00,0.7557,0.7557,0.7557,0.7557,42600000.0
2007-12-20 02:37:00,0.7557,0.7557,0.7556,0.7557,87000000.0
2007-12-20 02:38:00,0.7557,0.7557,0.7556,0.75565,111800000.0
2007-12-20 02:39:00,0.75565,0.7557,0.75555,0.75565,64200000.0
2007-12-20 02:40:00,0.7557,0.75575,0.7556,0.75575,158200000.0
2007-12-20 02:41:00,0.75575,0.7559,0.7557,0.75585,133300000.0
2007-12-20 02:42:00,0.75585,0.756,0.75565,0.75595,153500001.0
2007-12-20 02:43:00,0.756,0.7561,0.756,0.7561,36100000.0
2007-12-20 02:44:00,0.7561,0.7562,0.7561,0.7561,49000000.0
2007-12-20 02:45:00,0.75605,0.75605,0.75605,0.75605,16800000.0
2007-12-20 02:46:00,0.7561,0.7562,0.756,0.756,49300001.0
2007-12-20 02:47:00,0.7561,0.7561,0.7561,0.7561,1300000.0
2007-12-20 02:48:00,0.756,0.756,0.756,0.756,2400000.0
2007-12-20 02:49:00,0.756,0.756,0.75595,0.75595,55800000.0
2007-12-20 02:50:00,0.756,0.756,0.756,0.756,44300000.0
2007-12-20 02:51:00,0.7556,0.756,0.7556,0.756,12000000.0
2007-12-20 02:52:00,0.756,0.756,0.756,0.756,12000000.0
2007-12-20 02:53:00,0.756,0.756,0.75595,0.756,70800000.0
2007-12-20 02:54:00,0.756,0.7562,0.75595,0.756,107400000.0
2007-12-20 02:55:00,0.75595,0.75595,0.75595,0.75595,12800000.0
2007-12-20 02:56:00,0.75588,0.75602,0.75575,0.75582,64400000.0
2007-12-20 02:57:00,0.75595,0.756,0.75595,0.756,25400000.0
2007-12-20 02:58:00,0.7561,0.7561,0.756,0.7561,42200000.0
2007-12-20 02:59:00,0.7562,0.7562,0.7561,0.7561,11400000.0
2007-12-20 03:00:00,0.75605,0.75605,0.7558,0.7559,49100000.0
2007-12-20 03:01:00,0.7559,0.756,0.7559,0.7559,41500000.0
2007-12-20 03:02:00,0.7559,0.7559,0.75585,0.75585,29600000.0
2007-12-20 03:03:00,0.75585,0.7559,0.75565,0.7559,92900002.0
2007-12-20 03:04:00,0.75585,0.7561,0.75585,0.7559,104800000.0
2007-12-20 03:05:00,0.7559,0.7559,0.7557,0.7557,128000000.0
2007-12-20 03:06:00,0.7557,0.7557,0.7547,0.7549,341700000.0
2007-12-20 03:07:00,0.7547,0.75535,0.7547,0.75535,146900000.0
2007-12-20 03:08:00,0.7552,0.7554,0.7547,0.7548,341400000.0
2007-12-20 03:09:00,0.7547,0.7547,0.75405,0.7544,378200000.0
2007-12-20 03:10:00,0.7544,0.7545,0.7541,0.7542,167800000.0
2007-12-20 03:11:00,0.7542,0.7545,0.7542,0.7542,379000000.0
2007-12-20 03:12:00,0.75415,0.75445,0.75415,0.75445,79500000.0
2007-12-20 03:13:00,0.75445,0.7547,0.7542,0.7542,122900000.0
2007-12-20 03:14:00,0.7542,0.7542,0.75345,0.75355,197800000.0
2007-12-20 03:15:00,0.75355,0.75455,0.75355,0.75425,321400000.0
2007-12-20 03:16:00,0.75425,0.7547,0.75425,0.7545,139300001.0
2007-12-20 03:17:00,0.75445,0.7545,0.7543,0.7543,117600001.0
2007-12-20 03:18:00,0.7543,0.7545,0.75425,0.7545,154700002.0
2007-12-20 03:19:00,0.7544,0.7544,0.7544,0.7544,2400000.0
2007-12-20 03:20:00,0.75435,0.75449,0.7542,0.7542,66000000.0
2007-12-20 03:21:00,0.75435,0.7544,0.75435,0.7544,2700000.0
2007-12-20 03:22:00,0.7544,0.7544,0.7543,0.7544,38500000.0
2007-12-20 03:23:00,0.7544,0.7545,0.7543,0.7545,23900000.0
2007-12-20 03:24:00,0.7545,0.7545,0.7545,0.7545,12600000.0
2007-12-20 03:25:00,0.7545,0.7545,0.7545,0.7545,4200000.0
2007-12-20 03:26:00,0.7546,0.7546,0.7546,0.7546,26600000.0
2007-12-20 03:27:00,0.7545,0.7548,0.7545,0.7548,21800000.0
2007-12-20 03:28:00,0.7548,0.7553,0.7548,0.7551,155000000.0
2007-12-20 03:29:00,0.7551,0.7553,0.7551,0.7552,35900000.0
2007-12-20 03:30:00,0.7551,0.7551,0.7551,0.7551,43700000.0
2007-12-20 03:31:00,0.7551,0.7553,0.7551,0.7552,110800000.0
2007-12-20 03:32:00,0.7552,0.7552,0.755,0.7552,108100000.0
2007-12-20 03:33:00,0.7552,0.7552,0.7551,0.7551,55000000.0
2007-12-20 03:34:00,0.7552,0.7552,0.7551,0.7552,55600000.0
2007-12-20 03:35:00,0.7552,0.7552,0.7552,0.7552,24000000.0
2007-12-20 03:36:00,0.7552,0.7552,0.7552,0.7552,8000000.0
2007-12-20 03:37:00,0.75515,0.7552,0.75515,0.7552,74600000.0
2007-12-20 03:38:00,0.7552,0.7552,0.75505,0.7552,150500001.0
2007-12-20 03:39:00,0.7551,0.7552,0.755,0.7552,29500000.0
2007-12-20 03:40:00,0.7551,0.7555,0.7551,0.7555,190400000.0
2007-12-20 03:41:00,0.7554,0.7555,0.7554,0.7555,73400000.0
2007-12-20 03:42:00,0.7554,0.7555,0.7554,0.7555,17000000.0
2007-12-20 03:43:00,0.7555,0.7556,0.7555,0.7556,26200000.0
2007-12-20 03:44:00,0.7556,0.7557,0.75555,0.75565,274600000.0
2007-12-20 03:45:00,0.75565,0.7557,0.75565,0.7557,38400000.0
2007-12-20 03:46:00,0.75565,0.7558,0.75565,0.7558,20300000.0
2007-12-20 03:47:00,0.7558,0.7558,0.7557,0.75575,85500000.0
2007-12-20 03:48:00,0.7557,0.75575,0.75555,0.7556,110500000.0
2007-12-20 03:49:00,0.7557,0.7558,0.7556,0.75575,193900000.0
2007-12-20 03:50:00,0.7557,0.75585,0.7557,0.75585,116400000.0
2007-12-20 03:51:00,0.75585,0.75585,0.7558,0.7558,84000000.0
2007-12-20 03:52:00,0.7558,0.7561,0.7557,0.7559,47200000.0
2007-12-20 03:53:00,0.7559,0.7559,0.75585,0.75585,89900000.0
2007-12-20 03:54:00,0.75585,0.75585,0.75585,0.75585,12000000.0
2007-12-20 03:55:00,0.7558,0.7559,0.75565,0.7557,222300000.0
2007-12-20 03:56:00,0.7558,0.7558,0.7558,0.7558,16000000.0
2007-12-20 03:57:00,0.7558,0.75595,0.7558,0.75595,105200000.0
2007-12-20 03:58:00,0.75595,0.75595,0.75595,0.75595,17600000.0
2007-12-20 03:59:00,0.75595,0.75595,0.7558,0.75585,167000000.0
2007-12-20 04:00:00,0.75595,0.75605,0.7559,0.75595,155200000.0
2007-12-20 04:01:00,0.7559,0.756,0.7559,0.756,48400000.0
2007-12-20 04:02:00,0.756,0.756,0.75595,0.756,54400000.0
2007-12-20 04:03:00,0.756,0.756,0.7559,0.7559,70600000.0
2007-12-20 04:04:00,0.7559,0.7559,0.7558,0.7559,81399999.0
2007-12-20 04:05:00,0.75585,0.75585,0.75565,0.75575,116700000.0
2007-12-20 04:06:00,0.7557,0.75575,0.7557,0.75575,38600000.0
2007-12-20 04:07:00,0.7557,0.75575,0.7557,0.75575,29800000.0
2007-12-20 04:08:00,0.75575,0.75575,0.7557,0.7557,55400000.0
2007-12-20 04:09:00,0.7557,0.75575,0.7557,0.75575,34600000.0
2007-12-20 04:10:00,0.75575,0.75575,0.75575,0.75575,36000000.0
2007-12-20 04:11:00,0.75575,0.7558,0.75575,0.7558,41600000.0
2007-12-20 04:12:00,0.7558,0.75595,0.75575,0.75595,36800000.0
2007-12-20 04:13:00,0.75585,0.75595,0.75575,0.75595,115200000.0
2007-12-20 04:14:00,0.75595,0.75595,0.7558,0.75595,86900000.0
2007-12-20 04:15:00,0.75595,0.75595,0.75575,0.75575,40800000.0
2007-12-20 04:16:00,0.75575,0.75575,0.75575,0.75575,8000000.0
2007-12-20 04:17:00,0.75575,0.75575,0.7557,0.75575,40200000.0
2007-12-20 04:18:00,0.75575,0.75575,0.7557,0.7557,42000000.0
2007-12-20 04:19:00,0.7557,0.75575,0.7557,0.75575,38800000.0
2007-12-20 04:20:00,0.7556,0.75575,0.7556,0.75575,81300000.0
2007-12-20 04:21:00,0.75575,0.7558,0.7557,0.7558,50800000.0
2007-12-20 04:22:00,0.7558,0.7558,0.7558,0.7558,32100000.0
2007-12-20 04:23:00,0.7558,0.7558,0.7558,0.7558,11200000.0
2007-12-20 04:24:00,0.7558,0.7558,0.75575,0.75575,37200000.0
2007-12-20 04:25:00,0.75575,0.75575,0.7557,0.75575,133000000.0
2007-12-20 04:26:00,0.75575,0.75575,0.7557,0.7557,32200000.0
2007-12-20 04:27:00,0.7557,0.7558,0.7557,0.75575,29900000.0
2007-12-20 04:28:00,0.7557,0.7557,0.7557,0.7557,28000000.0
2007-12-20 04:29:00,0.7557,0.7557,0.7556,0.7556,18900000.0
2007-12-20 04:30:00,0.7557,0.7557,0.75565,0.75565,26400000.0
2007-12-20 04:31:00,0.75575,0.7558,0.75575,0.7558,4900000.0
2007-12-20 04:32:00,0.75541,0.75568,0.75539,0.7555,94400000.0
2007-12-20 04:33:00,0.7558,0.7559,0.7558,0.7559,30500000.0
2007-12-20 04:34:00,0.7559,0.7559,0.7558,0.7558,57400000.0
2007-12-20 04:35:00,0.7558,0.7558,0.7558,0.7558,12800000.0
2007-12-20 04:36:00,0.7559,0.756,0.75585,0.75595,83700000.0
2007-12-20 04:37:00,0.75595,0.75595,0.75585,0.7559,115200000.0
2007-12-20 04:38:00,0.7559,0.7559,0.75585,0.75585,118500000.0
2007-12-20 04:39:00,0.75585,0.7559,0.75585,0.7559,39600000.0
2007-12-20 04:40:00,0.75585,0.75585,0.7555,0.75585,22500000.0
2007-12-20 04:41:00,0.75585,0.7559,0.75585,0.7559,41200000.0
2007-12-20 04:42:00,0.7559,0.756,0.7559,0.756,21800000.0
2007-12-20 04:43:00,0.7559,0.756,0.75585,0.756,67600000.0
2007-12-20 04:44:00,0.7559,0.756,0.7559,0.7559,51400000.0
2007-12-20 04:45:00,0.7559,0.7559,0.7558,0.75585,39500000.0
2007-12-20 04:46:00,0.75549,0.75557,0.75528,0.75557,12600000.0
2007-12-20 04:47:00,0.75558,0.75558,0.75536,0.75536,121700000.0
2007-12-20 04:48:00,0.7558,0.7559,0.7558,0.7559,34600000.0
2007-12-20 04:49:00,0.7559,0.756,0.7559,0.756,46800000.0
2007-12-20 04:50:00,0.756,0.7563,0.756,0.7563,307200000.0
2007-12-20 04:51:00,0.7563,0.7566,0.7563,0.7565,78700000.0
2007-12-20 04:52:00,0.7565,0.7565,0.7564,0.7564,54200000.0
2007-12-20 04:53:00,0.7564,0.7564,0.7564,0.7564,20400000.0
2007-12-20 04:54:00,0.7564,0.7565,0.7564,0.7565,37400000.0
2007-12-20 04:55:00,0.7565,0.7565,0.75635,0.7564,111300000.0
2007-12-20 04:56:00,0.75635,0.7564,0.7562,0.7562,166900000.0
2007-12-20 04:57:00,0.7562,0.7563,0.7562,0.75625,75200000.0
2007-12-20 04:58:00,0.75625,0.7563,0.7561,0.7562,133900000.0
2007-12-20 04:59:00,0.7562,0.7563,0.75615,0.75615,113200000.0
2007-12-20 05:00:00,0.7562,0.7562,0.7558,0.7559,180300000.0
2007-12-20 05:01:00,0.7559,0.7559,0.75565,0.7558,284900000.0
2007-12-20 05:02:00,0.7558,0.7558,0.7556,0.75575,89100000.0
2007-12-20 05:03:00,0.7558,0.756,0.7558,0.756,277000000.0
2007-12-20 05:04:00,0.756,0.7562,0.756,0.75615,29300000.0
2007-12-20 05:05:00,0.7561,0.7561,0.7561,0.7561,5900000.0
2007-12-20 05:06:00,0.7562,0.7562,0.75605,0.7561,46100000.0
2007-12-20 05:07:00,0.7561,0.75625,0.75605,0.7562,54500000.0
2007-12-20 05:08:00,0.7562,0.7562,0.75615,0.75615,2200000.0
2007-12-20 05:09:00,0.75615,0.75625,0.75615,0.7562,19400000.0
2007-12-20 05:10:00,0.7561,0.7564,0.7561,0.7564,71500000.0
2007-12-20 05:11:00,0.7564,0.7564,0.7564,0.7564,6100000.0
2007-12-20 05:12:00,0.7563,0.7563,0.7563,0.7563,14700000.0
2007-12-20 05:13:00,0.7563,0.75635,0.75615,0.7562,67800000.0
2007-12-20 05:14:00,0.7562,0.7563,0.75605,0.7562,171900000.0
2007-12-20 05:15:00,0.7562,0.7563,0.7562,0.7563,2500000.0
2007-12-20 05:16:00,0.7562,0.7563,0.7562,0.7563,31500000.0
2007-12-20 05:17:00,0.75615,0.7562,0.75615,0.7562,11600000.0
2007-12-20 05:18:00,0.7561,0.7561,0.75605,0.75605,14400000.0
2007-12-20 05:19:00,0.756,0.7561,0.756,0.7561,4200000.0
2007-12-20 05:20:00,0.756,0.7561,0.756,0.75605,20000000.0
2007-12-20 05:21:00,0.75605,0.7562,0.75605,0.7562,81100000.0
2007-12-20 05:22:00,0.75588,0.75625,0.75559,0.7559,108800000.0
2007-12-20 05:23:00,0.7561,0.7561,0.7561,0.7561,7200000.0
2007-12-20 05:24:00,0.7561,0.7561,0.7561,0.7561,3500000.0
2007-12-20 05:25:00,0.75592,0.75597,0.75582,0.75585,238299999.0
2007-12-20 05:26:00,0.7561,0.7561,0.7561,0.7561,2400000.0
2007-12-20 05:27:00,0.7561,0.7561,0.75605,0.75605,8800000.0
2007-12-20 05:28:00,0.7561,0.7561,0.7561,0.7561,19200000.0
2007-12-20 05:29:00,0.75581,0.75625,0.75566,0.75611,158100000.0
2007-12-20 05:30:00,0.756,0.75605,0.756,0.756,22900000.0
2007-12-20 05:31:00,0.75595,0.756,0.75595,0.75595,10400000.0
2007-12-20 05:32:00,0.75595,0.75595,0.75595,0.75595,4900000.0
2007-12-20 05:33:00,0.75595,0.75595,0.75595,0.75595,9600000.0
2007-12-20 05:34:00,0.756,0.756,0.7559,0.7559,25500000.0
2007-12-20 05:35:00,0.7558,0.756,0.7558,0.7559,56500000.0
2007-12-20 05:36:00,0.7559,0.7559,0.75585,0.7559,31000000.0
2007-12-20 05:37:00,0.7559,0.7559,0.7559,0.7559,12300000.0
2007-12-20 05:38:00,0.7558,0.7558,0.7558,0.7558,13000000.0
2007-12-20 05:39:00,0.7557,0.7558,0.7557,0.7558,22800000.0
2007-12-20 05:40:00,0.7556,0.7558,0.7556,0.7557,12800000.0
2007-12-20 05:41:00,0.7556,0.7557,0.7553,0.7555,75500000.0
2007-12-20 05:42:00,0.7555,0.7555,0.7554,0.7555,32600000.0
2007-12-20 05:43:00,0.75545,0.7555,0.75545,0.7555,11100000.0
2007-12-20 05:44:00,0.7555,0.7557,0.75535,0.7554,51500000.0
2007-12-20 05:45:00,0.7554,0.7556,0.7554,0.75555,19600000.0
2007-12-20 05:46:00,0.7556,0.7556,0.7556,0.7556,300000.0
2007-12-20 05:47:00,0.7556,0.7556,0.7554,0.75545,46300000.0
2007-12-20 05:48:00,0.75545,0.7555,0.7553,0.7555,61600000.0
2007-12-20 05:49:00,0.75513,0.75531,0.75507,0.75511,142400000.0
2007-12-20 05:50:00,0.75518,0.75561,0.75504,0.75504,176400000.0
2007-12-20 05:51:00,0.7554,0.7556,0.7554,0.75555,80900000.0
2007-12-20 05:52:00,0.75555,0.7556,0.75555,0.75555,26200000.0
2007-12-20 05:53:00,0.75555,0.7557,0.75555,0.75555,45500000.0
2007-12-20 05:54:00,0.7555,0.7557,0.7555,0.7557,24700000.0
2007-12-20 05:55:00,0.7557,0.7559,0.7557,0.75585,82500000.0
2007-12-20 05:56:00,0.75585,0.75585,0.75565,0.75565,116400000.0
2007-12-20 05:57:00,0.75565,0.7557,0.75565,0.7557,46000000.0
2007-12-20 05:58:00,0.7556,0.7556,0.7556,0.7556,2400000.0
2007-12-20 05:59:00,0.7556,0.7556,0.7556,0.7556,9600000.0
2007-12-20 06:00:00,0.7556,0.7556,0.7556,0.7556,4800000.0
2007-12-20 06:01:00,0.7556,0.7556,0.7556,0.7556,12000000.0
2007-12-20 06:02:00,0.7557,0.7557,0.7557,0.7557,36100000.0
2007-12-20 06:03:00,0.7557,0.7557,0.75545,0.7557,33700000.0
2007-12-20 06:04:00,0.7557,0.7557,0.7557,0.7557,7200000.0
2007-12-20 06:05:00,0.7556,0.7556,0.7556,0.7556,12000000.0
2007-12-20 06:06:00,0.7556,0.7557,0.7556,0.7557,7200000.0
2007-12-20 06:07:00,0.7554,0.75548,0.75517,0.75528,171700000.0
2007-12-20 06:08:00,0.75525,0.75542,0.75521,0.75531,110400000.0
2007-12-20 06:09:00,0.7556,0.7557,0.7556,0.7557,115200000.0
2007-12-20 06:10:00,0.7556,0.7557,0.7556,0.75565,64800000.0
2007-12-20 06:11:00,0.7556,0.7557,0.7556,0.7557,52600000.0
2007-12-20 06:12:00,0.7556,0.7556,0.75555,0.75555,72900000.0
2007-12-20 06:13:00,0.7556,0.7557,0.7556,0.7557,13100000.0
2007-12-20 06:14:00,0.7557,0.7557,0.7556,0.7556,25600000.0
2007-12-20 06:15:00,0.7556,0.7556,0.75535,0.7554,90000000.0
2007-12-20 06:16:00,0.75535,0.7556,0.75515,0.7554,81000000.0
2007-12-20 06:17:00,0.75535,0.75535,0.75515,0.7553,37400000.0
2007-12-20 06:18:00,0.7553,0.7554,0.75525,0.75525,61900000.0
2007-12-20 06:19:00,0.7553,0.7555,0.7551,0.7552,74800000.0
2007-12-20 06:20:00,0.75515,0.7553,0.75505,0.7552,122500000.0
2007-12-20 06:21:00,0.7551,0.7552,0.7551,0.7551,55400000.0
2007-12-20 06:22:00,0.7551,0.7551,0.75495,0.75495,177000000.0
2007-12-20 06:23:00,0.75495,0.7551,0.7548,0.7549,116700000.0
2007-12-20 06:24:00,0.7549,0.7549,0.7549,0.7549,43200000.0
2007-12-20 06:25:00,0.75485,0.755,0.75485,0.75495,12000000.0
2007-12-20 06:26:00,0.755,0.7551,0.75485,0.7551,113300000.0
2007-12-20 06:27:00,0.7551,0.7551,0.7551,0.7551,39800000.0
2007-12-20 06:28:00,0.7551,0.7551,0.755,0.7551,29800000.0
2007-12-20 06:29:00,0.75495,0.7551,0.75495,0.7551,49100000.0
2007-12-20 06:30:00,0.7551,0.7551,0.7551,0.7551,10400000.0
2007-12-20 06:31:00,0.75495,0.7551,0.7548,0.7551,144800000.0
2007-12-20 06:32:00,0.7551,0.7551,0.75475,0.7548,67200000.0
2007-12-20 06:33:00,0.7548,0.7548,0.7548,0.7548,62600000.0
2007-12-20 06:34:00,0.7549,0.7549,0.7548,0.7548,92300000.0
2007-12-20 06:35:00,0.7548,0.7551,0.7548,0.7551,19300000.0
2007-12-20 06:36:00,0.75478,0.75501,0.75462,0.75462,179200000.0
2007-12-20 06:37:00,0.75458,0.75469,0.75458,0.75461,68000000.0
2007-12-20 06:38:00,0.75463,0.75474,0.75454,0.7547,61200000.0
2007-12-20 06:39:00,0.75505,0.7551,0.755,0.7551,33100000.0
2007-12-20 06:40:00,0.7551,0.7552,0.7551,0.75515,14800000.0
2007-12-20 06:41:00,0.7551,0.7552,0.75505,0.75505,34400000.0
2007-12-20 06:42:00,0.75488,0.75494,0.7547,0.7549,44800000.0
2007-12-20 06:43:00,0.7551,0.7552,0.7551,0.7552,69700000.0
2007-12-20 06:44:00,0.7552,0.7552,0.7552,0.7552,10800000.0
2007-12-20 06:45:00,0.7552,0.7552,0.7551,0.7552,39000000.0
2007-12-20 06:46:00,0.7552,0.7552,0.7551,0.7551,8200000.0
2007-12-20 06:47:00,0.7551,0.7551,0.75505,0.7551,21800000.0
2007-12-20 06:48:00,0.7551,0.7551,0.7551,0.7551,4900000.0
2007-12-20 06:49:00,0.7551,0.7552,0.7551,0.7552,8500000.0
2007-12-20 06:50:00,0.7552,0.7552,0.7551,0.7552,53500000.0
2007-12-20 06:51:00,0.7551,0.7551,0.75495,0.7551,28000000.0
2007-12-20 06:52:00,0.75505,0.7551,0.755,0.75505,68600000.0
2007-12-20 06:53:00,0.755,0.7551,0.755,0.75505,41500000.0
2007-12-20 06:54:00,0.755,0.755,0.755,0.755,7600000.0
2007-12-20 06:55:00,0.755,0.755,0.755,0.755,7200000.0
2007-12-20 06:56:00,0.7549,0.7549,0.7549,0.7549,2800000.0
2007-12-20 06:57:00,0.7549,0.7549,0.7547,0.7549,38100000.0
2007-12-20 06:58:00,0.7549,0.755,0.7549,0.755,12200000.0
2007-12-20 06:59:00,0.755,0.755,0.7545,0.7545,165100000.0
2007-12-20 07:00:00,0.7545,0.7547,0.75445,0.7547,36800000.0
2007-12-20 07:01:00,0.7547,0.7548,0.7546,0.7546,110500000.0
2007-12-20 07:02:00,0.7546,0.7549,0.7546,0.7548,168200000.0
2007-12-20 07:03:00,0.7548,0.7548,0.7547,0.75475,127600000.0
2007-12-20 07:04:00,0.7548,0.7549,0.75475,0.7548,21800000.0
2007-12-20 07:05:00,0.75475,0.7548,0.7547,0.7548,48800000.0
2007-12-20 07:06:00,0.7548,0.7548,0.7548,0.7548,9400000.0
2007-12-20 07:07:00,0.7548,0.7548,0.75475,0.7548,9500000.0
2007-12-20 07:08:00,0.7545,0.75465,0.7545,0.75465,32000000.0
2007-12-20 07:09:00,0.7545,0.7548,0.7545,0.7548,47100000.0
2007-12-20 07:10:00,0.7547,0.7547,0.7545,0.75465,73200000.0
2007-12-20 07:11:00,0.7545,0.7548,0.7545,0.7548,56100000.0
2007-12-20 07:12:00,0.7547,0.7547,0.7547,0.7547,5100000.0
2007-12-20 07:13:00,0.7546,0.7548,0.7546,0.7547,15700000.0
2007-12-20 07:14:00,0.7546,0.7547,0.7546,0.7547,28100000.0
2007-12-20 07:15:00,0.7547,0.7551,0.7547,0.7547,128700000.0
2007-12-20 07:16:00,0.7547,0.7549,0.7545,0.75475,129400000.0
2007-12-20 07:17:00,0.7548,0.7548,0.7547,0.7547,8900000.0
2007-12-20 07:18:00,0.75465,0.7547,0.75445,0.75445,34500000.0
2007-12-20 07:19:00,0.7545,0.7547,0.7545,0.75465,15300000.0
2007-12-20 07:20:00,0.7546,0.7547,0.7546,0.7546,62900000.0
2007-12-20 07:21:00,0.7546,0.7547,0.7544,0.7547,46100000.0
2007-12-20 07:22:00,0.7547,0.7547,0.7547,0.7547,2600000.0
2007-12-20 07:23:00,0.7547,0.7549,0.7546,0.7549,53300000.0
2007-12-20 07:24:00,0.7548,0.7548,0.7548,0.7548,20100000.0
2007-12-20 07:25:00,0.75454,0.7547,0.75438,0.75438,79200000.0
2007-12-20 07:26:00,0.7547,0.7548,0.7547,0.7548,64200000.0
2007-12-20 07:27:00,0.7548,0.7548,0.7547,0.7548,54800000.0
2007-12-20 07:28:00,0.7548,0.7548,0.7548,0.7548,11000000.0
2007-12-20 07:29:00,0.7547,0.7548,0.7547,0.7548,67700000.0
2007-12-20 07:30:00,0.7548,0.7548,0.7547,0.7547,37300000.0
2007-12-20 07:31:00,0.7545,0.7548,0.75445,0.7547,21700000.0
2007-12-20 07:32:00,0.7546,0.7547,0.7546,0.7547,31600000.0
2007-12-20 07:33:00,0.7547,0.7547,0.75445,0.7546,110800000.0
2007-12-20 07:34:00,0.7546,0.7548,0.7545,0.7548,24900000.0
2007-12-20 07:35:00,0.7548,0.7548,0.7548,0.7548,21600000.0
2007-12-20 07:36:00,0.75475,0.75475,0.75455,0.75475,12300000.0
2007-12-20 07:37:00,0.75475,0.7548,0.75475,0.7548,20900000.0
2007-12-20 07:38:00,0.75475,0.75475,0.75475,0.75475,4800000.0
2007-12-20 07:39:00,0.75452,0.75468,0.75444,0.75463,43200000.0
2007-12-20 07:40:00,0.75475,0.7549,0.75475,0.7549,83700000.0
2007-12-20 07:41:00,0.75495,0.755,0.75495,0.75495,17000000.0
2007-12-20 07:42:00,0.75495,0.75515,0.75495,0.75515,25300000.0
2007-12-20 07:43:00,0.7551,0.7551,0.7551,0.7551,5200000.0
2007-12-20 07:44:00,0.7552,0.7552,0.7552,0.7552,11200000.0
2007-12-20 07:45:00,0.7552,0.7552,0.75505,0.75505,32900000.0
2007-12-20 07:46:00,0.75505,0.7551,0.75505,0.7551,37700000.0
2007-12-20 07:47:00,0.7551,0.7551,0.7551,0.7551,28400000.0
2007-12-20 07:48:00,0.7551,0.7551,0.75505,0.7551,21400000.0
2007-12-20 07:49:00,0.75515,0.7552,0.75515,0.7552,14600000.0
2007-12-20 07:50:00,0.7553,0.7555,0.7553,0.7555,41900000.0
2007-12-20 07:51:00,0.75545,0.7555,0.75545,0.7555,8700000.0
2007-12-20 07:52:00,0.7555,0.7555,0.7553,0.7553,6900000.0
2007-12-20 07:53:00,0.7553,0.7553,0.7553,0.7553,7200000.0
2007-12-20 07:54:00,0.7553,0.7555,0.7553,0.7555,10000000.0
2007-12-20 07:55:00,0.7555,0.7555,0.75535,0.7554,41100000.0
2007-12-20 07:56:00,0.7554,0.7557,0.75515,0.75535,237500000.0
2007-12-20 07:57:00,0.7552,0.7552,0.7552,0.7552,148600000.0
2007-12-20 07:58:00,0.7552,0.7552,0.7552,0.7552,16100000.0
2007-12-20 07:59:00,0.7552,0.7552,0.7552,0.7552,18100000.0
2007-12-20 08:00:00,0.7552,0.7552,0.75495,0.7552,16000000.0
2007-12-20 08:01:00,0.7552,0.7556,0.7552,0.7556,26400000.0
2007-12-20 08:02:00,0.7556,0.7556,0.7554,0.7554,8100000.0
2007-12-20 08:03:00,0.75515,0.7555,0.75515,0.7555,20600000.0
2007-12-20 08:04:00,0.7555,0.7555,0.7554,0.7554,20800000.0
2007-12-20 08:05:00,0.75545,0.7556,0.75535,0.7556,16900000.0
2007-12-20 08:06:00,0.75515,0.75538,0.7551,0.75525,133400003.0
2007-12-20 08:07:00,0.75521,0.75545,0.75462,0.75545,418100004.0
2007-12-20 08:08:00,0.7554,0.7554,0.75525,0.75525,90400000.0
2007-12-20 08:09:00,0.75525,0.75525,0.75525,0.75525,2400000.0
2007-12-20 08:10:00,0.75525,0.75535,0.75525,0.75535,26400000.0
2007-12-20 08:11:00,0.75535,0.75535,0.7552,0.7552,48200000.0
2007-12-20 08:12:00,0.7552,0.75535,0.7552,0.75525,42600000.0
2007-12-20 08:13:00,0.75525,0.75525,0.75525,0.75525,3300000.0
2007-12-20 08:14:00,0.7552,0.7552,0.75465,0.75465,126800000.0
2007-12-20 08:15:00,0.7547,0.7547,0.7546,0.7547,75000000.0
2007-12-20 08:16:00,0.7547,0.7548,0.7547,0.7548,78600000.0
2007-12-20 08:17:00,0.75443,0.75465,0.75435,0.75449,92000000.0
2007-12-20 08:18:00,0.75475,0.7548,0.75475,0.7548,14400000.0
2007-12-20 08:19:00,0.7548,0.75505,0.7548,0.7548,79400000.0
2007-12-20 08:20:00,0.7548,0.75505,0.75465,0.75505,52000000.0
2007-12-20 08:21:00,0.75505,0.75505,0.7546,0.7546,177100002.0
2007-12-20 08:22:00,0.7546,0.7548,0.7546,0.7548,148200000.0
2007-12-20 08:23:00,0.7548,0.7548,0.7548,0.7548,27200000.0
2007-12-20 08:24:00,0.75475,0.7549,0.75475,0.7549,17800000.0
2007-12-20 08:25:00,0.7549,0.7549,0.7549,0.7549,6400000.0
2007-12-20 08:26:00,0.7549,0.7551,0.7549,0.7551,58500000.0
2007-12-20 08:27:00,0.75493,0.75496,0.7547,0.75493,125000000.0
2007-12-20 08:28:00,0.75505,0.75515,0.75485,0.7551,29900000.0
2007-12-20 08:29:00,0.75515,0.75515,0.7551,0.7551,8800000.0
2007-12-20 08:30:00,0.7551,0.75515,0.75505,0.75515,67400000.0
2007-12-20 08:31:00,0.7551,0.7551,0.7551,0.7551,3200000.0
2007-12-20 08:32:00,0.7551,0.7551,0.755,0.75505,43200000.0
2007-12-20 08:33:00,0.7551,0.75515,0.755,0.7551,27100000.0
2007-12-20 08:34:00,0.75505,0.75505,0.7548,0.75485,32800000.0
2007-12-20 08:35:00,0.75466,0.75475,0.75454,0.75475,27300000.0
2007-12-20 08:36:00,0.75505,0.7552,0.75485,0.7552,35200000.0
2007-12-20 08:37:00,0.7552,0.75525,0.7551,0.7552,78400000.0
2007-12-20 08:38:00,0.7552,0.7552,0.7551,0.7552,26400000.0
2007-12-20 08:39:00,0.7551,0.7551,0.755,0.755,60699998.0
2007-12-20 08:40:00,0.7551,0.7552,0.755,0.7552,71899998.0
2007-12-20 08:41:00,0.7552,0.7552,0.7551,0.7552,66300000.0
2007-12-20 08:42:00,0.7552,0.7553,0.75515,0.7553,109500000.0
2007-12-20 08:43:00,0.7553,0.7553,0.75505,0.75505,148800000.0
2007-12-20 08:44:00,0.7551,0.7551,0.7551,0.7551,29600000.0
2007-12-20 08:45:00,0.7551,0.7552,0.7551,0.7552,68800000.0
2007-12-20 08:46:00,0.75515,0.7552,0.75515,0.7552,31200000.0
2007-12-20 08:47:00,0.755,0.7552,0.755,0.7552,39700000.0
2007-12-20 08:48:00,0.7552,0.7552,0.75505,0.75505,51700000.0
2007-12-20 08:49:00,0.75505,0.75505,0.75495,0.75495,24000000.0
2007-12-20 08:50:00,0.755,0.75505,0.755,0.75505,12000000.0
2007-12-20 08:51:00,0.755,0.75505,0.755,0.75505,15200000.0
2007-12-20 08:52:00,0.7551,0.7551,0.755,0.755,173300000.0
2007-12-20 08:53:00,0.75495,0.75495,0.7546,0.7546,305300000.0
2007-12-20 08:54:00,0.7548,0.7548,0.7547,0.7547,116800000.0
2007-12-20 08:55:00,0.7548,0.7551,0.7548,0.7551,76500000.0
2007-12-20 08:56:00,0.7551,0.7551,0.75485,0.7549,110100000.0
2007-12-20 08:57:00,0.75485,0.7549,0.75475,0.75485,43700000.0
2007-12-20 08:58:00,0.75485,0.75485,0.75465,0.75485,44200000.0
2007-12-20 08:59:00,0.75485,0.7549,0.75485,0.75485,46000000.0
2007-12-20 09:00:00,0.7549,0.7549,0.75485,0.7549,20000000.0
2007-12-20 09:01:00,0.7549,0.75545,0.75485,0.75515,103600000.0
2007-12-20 09:02:00,0.75515,0.75515,0.755,0.755,67600000.0
2007-12-20 09:03:00,0.755,0.75515,0.75495,0.75515,181600000.0
2007-12-20 09:04:00,0.75515,0.7555,0.755,0.75505,104600000.0
2007-12-20 09:05:00,0.75505,0.7552,0.75505,0.7551,138200000.0
2007-12-20 09:06:00,0.7551,0.7553,0.7551,0.7552,56800000.0
2007-12-20 09:07:00,0.75515,0.7552,0.7551,0.7552,34800000.0
2007-12-20 09:08:00,0.75515,0.75515,0.75515,0.75515,6400000.0
2007-12-20 09:09:00,0.75515,0.75515,0.755,0.755,71200000.0
2007-12-20 09:10:00,0.755,0.755,0.755,0.755,9600000.0
2007-12-20 09:11:00,0.755,0.755,0.75485,0.755,13600000.0
2007-12-20 09:12:00,0.755,0.755,0.755,0.755,54200000.0
2007-12-20 09:13:00,0.755,0.7551,0.755,0.7551,19200000.0
2007-12-20 09:14:00,0.75505,0.7551,0.755,0.75505,101200000.0
2007-12-20 09:15:00,0.75505,0.75515,0.75505,0.75505,99100000.0
2007-12-20 09:16:00,0.75505,0.75515,0.75505,0.7551,178600000.0
2007-12-20 09:17:00,0.7551,0.7551,0.755,0.7551,104000000.0
2007-12-20 09:18:00,0.75505,0.75505,0.755,0.755,34800000.0
2007-12-20 09:19:00,0.7548,0.75515,0.7548,0.75515,29000000.0
2007-12-20 09:20:00,0.75494,0.75504,0.75468,0.75488,61600000.0
2007-12-20 09:21:00,0.7551,0.7551,0.755,0.755,97400001.0
2007-12-20 09:22:00,0.755,0.7551,0.755,0.7551,28800000.0
2007-12-20 09:23:00,0.75505,0.75505,0.75505,0.75505,26400000.0
2007-12-20 09:24:00,0.75493,0.75499,0.75463,0.75493,348900000.0
2007-12-20 09:25:00,0.75515,0.75525,0.75515,0.7552,58400000.0
2007-12-20 09:26:00,0.7552,0.7553,0.75505,0.7552,209700000.0
2007-12-20 09:27:00,0.7552,0.7552,0.75515,0.75515,76000000.0
2007-12-20 09:28:00,0.75515,0.75515,0.755,0.7551,119399999.0
2007-12-20 09:29:00,0.7551,0.7551,0.755,0.755,52700000.0
2007-12-20 09:30:00,0.7551,0.75515,0.75505,0.75515,60400000.0
2007-12-20 09:31:00,0.7551,0.75515,0.7551,0.75515,35800000.0
2007-12-20 09:32:00,0.75515,0.75515,0.755,0.7551,154500000.0
2007-12-20 09:33:00,0.7551,0.7551,0.7551,0.7551,58400000.0
2007-12-20 09:34:00,0.7551,0.7551,0.7551,0.7551,41600000.0
2007-12-20 09:35:00,0.7551,0.7552,0.75505,0.7552,189500000.0
2007-12-20 09:36:00,0.75515,0.7552,0.75505,0.75505,106800000.0
2007-12-20 09:37:00,0.75505,0.7551,0.75505,0.7551,77900000.0
2007-12-20 09:38:00,0.75505,0.75505,0.75505,0.75505,16800000.0
2007-12-20 09:39:00,0.7551,0.7551,0.75505,0.7551,63600000.0
2007-12-20 09:40:00,0.7551,0.7551,0.7549,0.75495,336700000.0
2007-12-20 09:41:00,0.7549,0.7549,0.75485,0.7549,60000000.0
2007-12-20 09:42:00,0.75495,0.75495,0.7549,0.7549,20600000.0
2007-12-20 09:43:00,0.75466,0.7548,0.75458,0.75476,84100000.0
2007-12-20 09:44:00,0.7549,0.7549,0.7547,0.7549,82500000.0
2007-12-20 09:45:00,0.75485,0.7549,0.75485,0.75485,21600000.0
2007-12-20 09:46:00,0.7549,0.7549,0.75485,0.75485,14400000.0
2007-12-20 09:47:00,0.7549,0.75495,0.75485,0.7549,60400000.0
2007-12-20 09:48:00,0.75495,0.755,0.7549,0.755,191299999.0
2007-12-20 09:49:00,0.755,0.7554,0.7549,0.7554,595900000.0
2007-12-20 09:50:00,0.7554,0.7554,0.75535,0.75535,24000000.0
2007-12-20 09:51:00,0.75535,0.75535,0.7552,0.7552,62000000.0
2007-12-20 09:52:00,0.7552,0.75535,0.7552,0.75535,44100000.0
2007-12-20 09:53:00,0.75535,0.75535,0.7553,0.75535,28200000.0
2007-12-20 09:54:00,0.7552,0.75565,0.7551,0.75535,183600001.0
2007-12-20 09:55:00,0.75535,0.7554,0.7553,0.75535,56400000.0
2007-12-20 09:56:00,0.75535,0.7554,0.7553,0.7554,159200000.0
2007-12-20 09:57:00,0.7554,0.7554,0.75515,0.7552,326400001.0
2007-12-20 09:58:00,0.75525,0.75525,0.75515,0.75515,64800000.0
2007-12-20 09:59:00,0.75515,0.75515,0.75515,0.75515,145600000.0
2007-12-20 10:00:00,0.75515,0.75515,0.7551,0.7551,48000000.0
2007-12-20 10:01:00,0.7551,0.75525,0.75505,0.7552,155800000.0
2007-12-20 10:02:00,0.7553,0.7553,0.7552,0.75525,108000000.0
2007-12-20 10:03:00,0.75525,0.75525,0.75525,0.75525,64000000.0
2007-12-20 10:04:00,0.7552,0.7553,0.7552,0.75525,192800000.0
2007-12-20 10:05:00,0.7552,0.75545,0.7552,0.7554,397799995.0
2007-12-20 10:06:00,0.7554,0.7555,0.7554,0.7554,227799995.0
2007-12-20 10:07:00,0.7554,0.75555,0.75535,0.7554,443499988.0
2007-12-20 10:08:00,0.7554,0.75565,0.75535,0.75565,650200001.0
2007-12-20 10:09:00,0.75565,0.75565,0.75545,0.7555,268199995.0
2007-12-20 10:10:00,0.7558,0.7558,0.7555,0.7557,448400000.0
2007-12-20 10:11:00,0.7557,0.7558,0.75565,0.75565,310399997.0
2007-12-20 10:12:00,0.7557,0.75575,0.7556,0.75575,129600000.0
2007-12-20 10:13:00,0.75575,0.7558,0.7557,0.75575,75200000.0
2007-12-20 10:14:00,0.75575,0.7558,0.75575,0.75575,152200000.0
2007-12-20 10:15:00,0.75575,0.75585,0.75565,0.75575,96800000.0
2007-12-20 10:16:00,0.75575,0.75575,0.7555,0.75555,155800000.0
2007-12-20 10:17:00,0.75555,0.75565,0.75555,0.75565,75200000.0
2007-12-20 10:18:00,0.7556,0.75565,0.7556,0.7556,172699998.0
2007-12-20 10:19:00,0.75565,0.75565,0.7556,0.7556,76000000.0
2007-12-20 10:20:00,0.75565,0.75565,0.7556,0.75565,94000000.0
2007-12-20 10:21:00,0.75565,0.75565,0.75535,0.75545,284700001.0
2007-12-20 10:22:00,0.75545,0.75545,0.7554,0.7554,56800000.0
2007-12-20 10:23:00,0.75535,0.7555,0.75535,0.75545,172200000.0
2007-12-20 10:24:00,0.7555,0.7556,0.75545,0.7556,207900000.0
2007-12-20 10:25:00,0.7556,0.7556,0.7555,0.7556,87700000.0
2007-12-20 10:26:00,0.7556,0.75575,0.7555,0.7556,139600000.0
2007-12-20 10:27:00,0.7556,0.7556,0.75545,0.75545,80200000.0
2007-12-20 10:28:00,0.75545,0.7555,0.7554,0.75545,216000001.0
2007-12-20 10:29:00,0.75545,0.7555,0.75545,0.75545,96800000.0
2007-12-20 10:30:00,0.75545,0.7555,0.75545,0.75545,43200000.0
2007-12-20 10:31:00,0.75545,0.7557,0.7554,0.7557,99800000.0
2007-12-20 10:32:00,0.7557,0.7557,0.75545,0.75545,32100000.0
2007-12-20 10:33:00,0.7555,0.7555,0.75545,0.7555,20500000.0
2007-12-20 10:34:00,0.7555,0.7555,0.7554,0.75545,17100000.0
2007-12-20 10:35:00,0.7555,0.7555,0.75545,0.7555,29300000.0
2007-12-20 10:36:00,0.7555,0.7555,0.7555,0.7555,62300000.0
2007-12-20 10:37:00,0.75545,0.75565,0.75545,0.7555,67900000.0
2007-12-20 10:38:00,0.7555,0.7555,0.7554,0.7554,24200000.0
2007-12-20 10:39:00,0.7554,0.7555,0.7554,0.7555,53500000.0
2007-12-20 10:40:00,0.7555,0.7555,0.7554,0.7555,18300000.0
2007-12-20 10:41:00,0.7555,0.7555,0.7554,0.7554,35800000.0
2007-12-20 10:42:00,0.7554,0.7555,0.7554,0.7555,29000000.0
2007-12-20 10:43:00,0.7555,0.7555,0.7554,0.7555,107000001.0
2007-12-20 10:44:00,0.7555,0.7555,0.75545,0.7555,64800000.0
2007-12-20 10:45:00,0.7555,0.75555,0.7555,0.7555,252300000.0
2007-12-20 10:46:00,0.7555,0.75565,0.7555,0.75565,92199999.0
2007-12-20 10:47:00,0.75565,0.75565,0.75565,0.75565,36100000.0
2007-12-20 10:48:00,0.75565,0.75565,0.75555,0.7556,31200000.0
2007-12-20 10:49:00,0.7556,0.7556,0.75545,0.75545,96300000.0
2007-12-20 10:50:00,0.7555,0.7555,0.75545,0.7555,68500000.0
2007-12-20 10:51:00,0.7555,0.7556,0.7554,0.7556,129499999.0
2007-12-20 10:52:00,0.7556,0.75575,0.75555,0.75575,114000000.0
2007-12-20 10:53:00,0.75575,0.75575,0.75565,0.75575,85600000.0
2007-12-20 10:54:00,0.7557,0.75575,0.75565,0.75575,150000000.0
2007-12-20 10:55:00,0.75575,0.7558,0.75545,0.75545,143499999.0
2007-12-20 10:56:00,0.7557,0.75575,0.75545,0.7555,286200000.0
2007-12-20 10:57:00,0.7557,0.7557,0.7557,0.7557,14300000.0
2007-12-20 10:58:00,0.7557,0.7557,0.7556,0.7556,46600000.0
2007-12-20 10:59:00,0.7556,0.7557,0.7556,0.7557,35400000.0
2007-12-20 11:00:00,0.7557,0.7557,0.7556,0.7557,13700000.0
2007-12-20 11:01:00,0.7557,0.7557,0.75545,0.7557,14000000.0
2007-12-20 11:02:00,0.7557,0.7557,0.7557,0.7557,16400000.0
2007-12-20 11:03:00,0.7557,0.7557,0.7557,0.7557,6000000.0
2007-12-20 11:04:00,0.7556,0.7557,0.7556,0.7557,19500000.0
2007-12-20 11:05:00,0.7556,0.7556,0.75555,0.75555,12100000.0
2007-12-20 11:06:00,0.7555,0.7556,0.7555,0.7556,12100000.0
2007-12-20 11:07:00,0.7556,0.7556,0.7556,0.7556,2700000.0
2007-12-20 11:08:00,0.7556,0.7556,0.7555,0.7556,12100000.0
2007-12-20 11:09:00,0.7557,0.7557,0.7556,0.7557,24800000.0
2007-12-20 11:10:00,0.7556,0.7556,0.7556,0.7556,13800000.0
2007-12-20 11:11:00,0.7556,0.75575,0.7556,0.75575,1900000.0
2007-12-20 11:12:00,0.7558,0.7558,0.75575,0.75575,2600000.0
2007-12-20 11:13:00,0.75575,0.75575,0.75565,0.75575,4600000.0
2007-12-20 11:14:00,0.75575,0.75575,0.7556,0.75575,1900000.0
2007-12-20 11:15:00,0.75575,0.7558,0.7556,0.75575,4600000.0
2007-12-20 11:16:00,0.75565,0.75575,0.7556,0.7556,3400000.0
2007-12-20 11:17:00,0.7556,0.7556,0.7556,0.7556,5200000.0
2007-12-20 11:18:00,0.7556,0.75575,0.75555,0.75565,10400000.0
2007-12-20 11:19:00,0.75575,0.75575,0.75565,0.75565,6000000.0
2007-12-20 11:20:00,0.7557,0.7557,0.75565,0.75565,3600000.0
2007-12-20 11:21:00,0.7557,0.7557,0.7556,0.7556,4000000.0
2007-12-20 11:22:00,0.7552,0.75565,0.7552,0.7556,7000000.0
2007-12-20 11:23:00,0.7556,0.7556,0.75505,0.75555,77200000.0
2007-12-20 11:24:00,0.75555,0.75555,0.755,0.75505,52400000.0
2007-12-20 11:25:00,0.75505,0.75505,0.7547,0.7549,37100000.0
2007-12-20 11:26:00,0.7549,0.7549,0.7549,0.7549,6100000.0
2007-12-20 11:27:00,0.75495,0.75505,0.7549,0.75495,30900000.0
2007-12-20 11:28:00,0.75505,0.7551,0.75495,0.7551,56400000.0
2007-12-20 11:29:00,0.7551,0.75515,0.75505,0.75505,16000000.0
2007-12-20 11:30:00,0.7553,0.7553,0.755,0.75505,112000000.0
2007-12-20 11:31:00,0.7553,0.75535,0.75515,0.75515,56800000.0
2007-12-20 11:32:00,0.75515,0.75565,0.7551,0.7552,192300000.0
2007-12-20 11:33:00,0.75535,0.75535,0.75535,0.75535,9600000.0
2007-12-20 11:34:00,0.7551,0.75535,0.7551,0.75535,21600000.0
2007-12-20 11:35:00,0.75535,0.75555,0.75535,0.7554,132000000.0
2007-12-20 11:36:00,0.7554,0.7554,0.75525,0.7553,21400000.0
2007-12-20 11:37:00,0.7553,0.75595,0.75525,0.7553,41100000.0
2007-12-20 11:38:00,0.75545,0.7555,0.75535,0.7555,52700000.0
2007-12-20 11:39:00,0.7554,0.75555,0.75535,0.7555,194800000.0
2007-12-20 11:40:00,0.7555,0.7555,0.75535,0.7555,76400000.0
2007-12-20 11:41:00,0.7554,0.75555,0.7554,0.75555,36000000.0
2007-12-20 11:42:00,0.75545,0.75565,0.75535,0.75565,370199999.0
2007-12-20 11:43:00,0.75565,0.75585,0.75535,0.75535,133700000.0
2007-12-20 11:44:00,0.75535,0.75565,0.75535,0.7556,257600000.0
2007-12-20 11:45:00,0.7556,0.7556,0.75555,0.75555,42000000.0
2007-12-20 11:46:00,0.7557,0.7557,0.7556,0.7557,58900000.0
2007-12-20 11:47:00,0.75565,0.7557,0.75555,0.7556,171900000.0
2007-12-20 11:48:00,0.7556,0.7557,0.7556,0.7557,46800000.0
2007-12-20 11:49:00,0.7557,0.7557,0.75555,0.7557,112900000.0
2007-12-20 11:50:00,0.75565,0.7557,0.75555,0.75555,184300000.0
2007-12-20 11:51:00,0.75555,0.7556,0.75555,0.75555,59800000.0
2007-12-20 11:52:00,0.7556,0.75565,0.75555,0.75565,231700000.0
2007-12-20 11:53:00,0.7556,0.75575,0.7556,0.75575,67200000.0
2007-12-20 11:54:00,0.75575,0.7558,0.7557,0.7557,25600000.0
2007-12-20 11:55:00,0.7558,0.756,0.75575,0.756,83200000.0
2007-12-20 11:56:00,0.75595,0.75595,0.75595,0.75595,6400000.0
2007-12-20 11:57:00,0.75595,0.7561,0.7557,0.7557,128400000.0
2007-12-20 11:58:00,0.7557,0.7558,0.75555,0.7558,221799999.0
2007-12-20 11:59:00,0.7558,0.7561,0.7556,0.7561,151600001.0
2007-12-20 12:00:00,0.7561,0.75635,0.7561,0.75625,103600000.0
2007-12-20 12:01:00,0.75625,0.7564,0.7562,0.75635,749599976.0
2007-12-20 12:02:00,0.7564,0.7568,0.7562,0.7568,196300002.0
2007-12-20 12:03:00,0.75645,0.7568,0.75645,0.7568,14400000.0
2007-12-20 12:04:00,0.75645,0.7568,0.7564,0.7568,19000000.0
2007-12-20 12:05:00,0.7568,0.7568,0.7568,0.7568,11800000.0
2007-12-20 12:06:00,0.7568,0.7568,0.7564,0.7568,43400000.0
2007-12-20 12:07:00,0.7568,0.7568,0.7568,0.7568,7600000.0
2007-12-20 12:08:00,0.75645,0.7568,0.7563,0.7568,40700000.0
2007-12-20 12:09:00,0.7568,0.7568,0.75635,0.75635,51600000.0
2007-12-20 12:10:00,0.75635,0.75635,0.7563,0.7563,25600000.0
2007-12-20 12:11:00,0.7563,0.7568,0.7563,0.7566,24000000.0
2007-12-20 12:12:00,0.7568,0.75695,0.75635,0.75695,91200000.0
2007-12-20 12:13:00,0.75695,0.75755,0.7568,0.7574,569699998.0
2007-12-20 12:14:00,0.7574,0.7574,0.757,0.7571,483199999.0
2007-12-20 12:15:00,0.7571,0.7571,0.75665,0.7568,481700001.0
2007-12-20 12:16:00,0.7568,0.7568,0.7568,0.7568,38400000.0
2007-12-20 12:17:00,0.7568,0.7568,0.75665,0.75665,111200000.0
2007-12-20 12:18:00,0.7567,0.7568,0.7567,0.7567,226400000.0
2007-12-20 12:19:00,0.7567,0.7567,0.75665,0.7567,88000000.0
2007-12-20 12:20:00,0.7567,0.7567,0.7567,0.7567,100000000.0
2007-12-20 12:21:00,0.7567,0.7569,0.7565,0.7569,137200000.0
2007-12-20 12:22:00,0.7567,0.757,0.7567,0.7568,220400000.0
2007-12-20 12:23:00,0.7568,0.7568,0.7567,0.7567,86400000.0
2007-12-20 12:24:00,0.7567,0.7567,0.7567,0.7567,17400000.0
2007-12-20 12:25:00,0.7567,0.7567,0.7567,0.7567,41400000.0
2007-12-20 12:26:00,0.7567,0.7568,0.7567,0.7568,68800000.0
2007-12-20 12:27:00,0.7568,0.7568,0.75655,0.7568,70100000.0
2007-12-20 12:28:00,0.7568,0.7568,0.7567,0.7568,217300000.0
2007-12-20 12:29:00,0.7568,0.7568,0.75665,0.75665,117600000.0
2007-12-20 12:30:00,0.75665,0.7568,0.7566,0.7567,233199999.0
2007-12-20 12:31:00,0.7566,0.7568,0.7566,0.7566,91600000.0
2007-12-20 12:32:00,0.7567,0.7567,0.7566,0.7567,114400000.0
2007-12-20 12:33:00,0.7567,0.7567,0.7565,0.7566,153599996.0
2007-12-20 12:34:00,0.7566,0.7566,0.7564,0.7564,243200001.0
2007-12-20 12:35:00,0.7564,0.7565,0.7564,0.7565,155999998.0
2007-12-20 12:36:00,0.7565,0.7565,0.75635,0.7564,330999995.0
2007-12-20 12:37:00,0.7564,0.7564,0.7564,0.7564,13600000.0
2007-12-20 12:38:00,0.7564,0.7564,0.7561,0.7563,107300000.0
2007-12-20 12:39:00,0.7563,0.7563,0.75615,0.7562,167000000.0
2007-12-20 12:40:00,0.7562,0.7564,0.7562,0.7563,46500000.0
2007-12-20 12:41:00,0.7563,0.7563,0.75615,0.7562,31400000.0
2007-12-20 12:42:00,0.75625,0.7563,0.7561,0.7562,119000001.0
2007-12-20 12:43:00,0.7562,0.7563,0.7562,0.7562,66800001.0
2007-12-20 12:44:00,0.75615,0.75615,0.75615,0.75615,17200001.0
2007-12-20 12:45:00,0.7562,0.7563,0.7559,0.7561,253000000.0
2007-12-20 12:46:00,0.7561,0.7563,0.756,0.7561,477600018.0
2007-12-20 12:47:00,0.7562,0.7563,0.7558,0.75585,1050599997.0
2007-12-20 12:48:00,0.75585,0.7561,0.7558,0.756,810099998.0
2007-12-20 12:49:00,0.756,0.756,0.7554,0.7555,307600000.0
2007-12-20 12:50:00,0.7555,0.7556,0.7552,0.7556,236000000.0
2007-12-20 12:51:00,0.7556,0.7556,0.7555,0.75555,100800000.0
2007-12-20 12:52:00,0.75555,0.7556,0.7553,0.7554,161200000.0
2007-12-20 12:53:00,0.7554,0.7555,0.7553,0.7555,259900000.0
2007-12-20 12:54:00,0.7555,0.7555,0.7554,0.7554,155400000.0
2007-12-20 12:55:00,0.7554,0.7554,0.7551,0.7551,55600000.0
2007-12-20 12:56:00,0.7551,0.7554,0.755,0.7553,47300000.0
2007-12-20 12:57:00,0.7554,0.7554,0.75505,0.7554,178000000.0
2007-12-20 12:58:00,0.7553,0.7554,0.75525,0.7553,265200000.0
2007-12-20 12:59:00,0.7553,0.75535,0.75525,0.7553,211200000.0
2007-12-20 13:00:00,0.75525,0.75535,0.75525,0.7553,120800000.0
2007-12-20 13:01:00,0.7553,0.7553,0.7552,0.7552,47300000.0
2007-12-20 13:02:00,0.7553,0.7553,0.7552,0.7553,126400000.0
2007-12-20 13:03:00,0.7553,0.7553,0.75515,0.7552,48800000.0
2007-12-20 13:04:00,0.7552,0.7553,0.7552,0.7553,105600000.0
2007-12-20 13:05:00,0.7553,0.7555,0.7552,0.7552,224400000.0
2007-12-20 13:06:00,0.7552,0.7553,0.755,0.75505,475999994.0
2007-12-20 13:07:00,0.755,0.7551,0.7549,0.75505,196899997.0
2007-12-20 13:08:00,0.75505,0.7551,0.7549,0.75505,193799996.0
2007-12-20 13:09:00,0.75505,0.7555,0.7549,0.7555,341100000.0
2007-12-20 13:10:00,0.7552,0.7553,0.7548,0.75495,1103000013.0
2007-12-20 13:11:00,0.755,0.7552,0.75495,0.7552,77500000.0
2007-12-20 13:12:00,0.7552,0.75555,0.755,0.7551,620799976.0
2007-12-20 13:13:00,0.7551,0.75545,0.7551,0.7553,345999997.0
2007-12-20 13:14:00,0.7553,0.7554,0.7553,0.7553,76100000.0
2007-12-20 13:15:00,0.7553,0.7553,0.7547,0.75475,169500000.0
2007-12-20 13:16:00,0.75475,0.75475,0.7546,0.7546,110100001.0
2007-12-20 13:17:00,0.7546,0.7553,0.7546,0.7551,337800001.0
2007-12-20 13:18:00,0.7551,0.7551,0.75495,0.755,400599999.0
2007-12-20 13:19:00,0.7551,0.7553,0.7551,0.7553,269100001.0
2007-12-20 13:20:00,0.7553,0.7553,0.7552,0.7552,111200000.0
2007-12-20 13:21:00,0.755,0.7556,0.755,0.7555,586700000.0
2007-12-20 13:22:00,0.7555,0.756,0.7555,0.7557,947199994.0
2007-12-20 13:23:00,0.7557,0.7557,0.75565,0.7557,76900000.0
2007-12-20 13:24:00,0.7557,0.7558,0.7557,0.7557,231200000.0
2007-12-20 13:25:00,0.7557,0.7558,0.7557,0.7558,144000000.0
2007-12-20 13:26:00,0.7557,0.7558,0.75555,0.7558,341799996.0
2007-12-20 13:27:00,0.7558,0.7558,0.75565,0.75565,122400000.0
2007-12-20 13:28:00,0.75565,0.7558,0.7556,0.7558,234750000.0
2007-12-20 13:29:00,0.7558,0.7558,0.7555,0.7556,459800001.0
2007-12-20 13:30:00,0.7556,0.7556,0.7555,0.7555,149700001.0
2007-12-20 13:31:00,0.7555,0.75565,0.7555,0.7555,598499999.0
2007-12-20 13:32:00,0.75555,0.7558,0.7555,0.7558,567599995.0
2007-12-20 13:33:00,0.7558,0.7559,0.75575,0.75575,254400000.0
2007-12-20 13:34:00,0.7558,0.7559,0.75575,0.7558,637100000.0
2007-12-20 13:35:00,0.7558,0.7559,0.75575,0.7558,142000000.0
2007-12-20 13:36:00,0.7558,0.7559,0.75575,0.75575,148700000.0
2007-12-20 13:37:00,0.7558,0.7558,0.7557,0.7557,107900000.0
2007-12-20 13:38:00,0.7558,0.7559,0.7558,0.7558,153000000.0
2007-12-20 13:39:00,0.7558,0.7561,0.7558,0.756,550399992.0
2007-12-20 13:40:00,0.75595,0.7563,0.7559,0.75625,539899988.0
2007-12-20 13:41:00,0.75625,0.75625,0.7558,0.7562,326400000.0
2007-12-20 13:42:00,0.7562,0.7562,0.7559,0.7561,150400000.0
2007-12-20 13:43:00,0.7561,0.75645,0.7559,0.7559,394600000.0
2007-12-20 13:44:00,0.7559,0.75595,0.7552,0.7555,630399999.0
2007-12-20 13:45:00,0.7555,0.7555,0.7552,0.7553,399199995.0
2007-12-20 13:46:00,0.7552,0.75555,0.7551,0.7552,450999993.0
2007-12-20 13:47:00,0.7553,0.75555,0.7551,0.7554,329799997.0
2007-12-20 13:48:00,0.7554,0.756,0.7554,0.7558,152800000.0
2007-12-20 13:49:00,0.7558,0.7558,0.7553,0.75555,100000000.0
2007-12-20 13:50:00,0.75555,0.75555,0.7552,0.75555,141600000.0
2007-12-20 13:51:00,0.75555,0.75555,0.7552,0.7552,243200002.0
2007-12-20 13:52:00,0.7552,0.7554,0.7552,0.7554,315399999.0
2007-12-20 13:53:00,0.7554,0.7554,0.7553,0.7554,37500000.0
2007-12-20 13:54:00,0.7554,0.7554,0.7553,0.7553,95900000.0
2007-12-20 13:55:00,0.7553,0.7553,0.75525,0.75525,28800000.0
2007-12-20 13:56:00,0.75525,0.7553,0.7552,0.7553,38700000.0
2007-12-20 13:57:00,0.75525,0.75555,0.75515,0.7552,449500001.0
2007-12-20 13:58:00,0.7553,0.7553,0.7552,0.7552,814300001.0
2007-12-20 13:59:00,0.7553,0.7555,0.7552,0.7553,307100002.0
2007-12-20 14:00:00,0.7553,0.7553,0.755,0.755,217600000.0
2007-12-20 14:01:00,0.755,0.755,0.7548,0.755,311799999.0
2007-12-20 14:02:00,0.755,0.7552,0.755,0.7552,39200000.0
2007-12-20 14:03:00,0.7552,0.7552,0.755,0.7552,102399997.0
2007-12-20 14:04:00,0.7552,0.7552,0.75505,0.7552,64799999.0
2007-12-20 14:05:00,0.75525,0.7554,0.75525,0.7554,101600000.0
2007-12-20 14:06:00,0.7554,0.7554,0.7553,0.75535,28000000.0
2007-12-20 14:07:00,0.7553,0.7554,0.7553,0.75535,54600000.0
2007-12-20 14:08:00,0.75535,0.7554,0.7552,0.75535,125200000.0
2007-12-20 14:09:00,0.7554,0.7554,0.7552,0.75525,101899999.0
2007-12-20 14:10:00,0.7552,0.7552,0.7551,0.7552,164400000.0
2007-12-20 14:11:00,0.7552,0.7552,0.75515,0.75515,74400000.0
2007-12-20 14:12:00,0.755,0.7553,0.755,0.7553,72000000.0
2007-12-20 14:13:00,0.7553,0.7553,0.75515,0.75515,18900000.0
2007-12-20 14:14:00,0.7553,0.7553,0.75525,0.7553,33600000.0
2007-12-20 14:15:00,0.7553,0.7553,0.75525,0.7553,36600000.0
2007-12-20 14:16:00,0.7553,0.7554,0.75525,0.7554,45600000.0
2007-12-20 14:17:00,0.7554,0.7554,0.7552,0.7552,369499999.0
2007-12-20 14:18:00,0.7552,0.7552,0.7551,0.7551,131400000.0
2007-12-20 14:19:00,0.7551,0.7552,0.755,0.755,203800000.0
2007-12-20 14:20:00,0.7549,0.755,0.7549,0.755,104000000.0
2007-12-20 14:21:00,0.755,0.7551,0.7549,0.7551,201400005.0
2007-12-20 14:22:00,0.7551,0.7551,0.755,0.755,161900000.0
2007-12-20 14:23:00,0.755,0.75505,0.7541,0.75415,944300007.0
2007-12-20 14:24:00,0.75415,0.7549,0.75415,0.7547,256700000.0
2007-12-20 14:25:00,0.7547,0.7547,0.7546,0.7546,16300000.0
2007-12-20 14:26:00,0.7546,0.7546,0.7542,0.7543,178900000.0
2007-12-20 14:27:00,0.7543,0.7543,0.7541,0.7542,177600000.0
2007-12-20 14:28:00,0.7543,0.7543,0.754,0.754,333300001.0
2007-12-20 14:29:00,0.754,0.7545,0.754,0.7543,274600000.0
2007-12-20 14:30:00,0.7544,0.7544,0.7538,0.75385,221199997.0
2007-12-20 14:31:00,0.7539,0.7539,0.7537,0.7537,335900001.0
2007-12-20 14:32:00,0.7537,0.754,0.7537,0.75375,396700001.0
2007-12-20 14:33:00,0.7538,0.7539,0.7538,0.7539,74800000.0
2007-12-20 14:34:00,0.7539,0.75395,0.7538,0.75395,325500000.0
2007-12-20 14:35:00,0.75395,0.7541,0.75395,0.7541,107500000.0
2007-12-20 14:36:00,0.7541,0.7541,0.75385,0.75385,221200000.0
2007-12-20 14:37:00,0.754,0.754,0.75385,0.754,90700000.0
2007-12-20 14:38:00,0.754,0.7542,0.75385,0.7542,162300000.0
2007-12-20 14:39:00,0.7542,0.7551,0.7542,0.7551,391200000.0
2007-12-20 14:40:00,0.7551,0.7551,0.755,0.7551,405600000.0
2007-12-20 14:41:00,0.755,0.755,0.7549,0.755,216000000.0
2007-12-20 14:42:00,0.755,0.755,0.7549,0.755,252800000.0
2007-12-20 14:43:00,0.755,0.7554,0.7549,0.7553,299200000.0
2007-12-20 14:44:00,0.7553,0.7553,0.7551,0.7553,90400000.0
2007-12-20 14:45:00,0.7553,0.7553,0.75515,0.7553,160000000.0
2007-12-20 14:46:00,0.7553,0.7553,0.755,0.7551,356200001.0
2007-12-20 14:47:00,0.7552,0.7552,0.75505,0.7551,121500000.0
2007-12-20 14:48:00,0.7552,0.7552,0.755,0.755,317500000.0
2007-12-20 14:49:00,0.7551,0.7551,0.755,0.7551,5000000.0
2007-12-20 14:50:00,0.7551,0.7551,0.755,0.755,8900000.0
2007-12-20 14:51:00,0.7551,0.7551,0.7549,0.7551,7400000.0
2007-12-20 14:52:00,0.7551,0.7551,0.7549,0.7549,41400000.0
2007-12-20 14:53:00,0.755,0.7552,0.7549,0.75515,190600000.0
2007-12-20 14:54:00,0.75515,0.75515,0.75505,0.7551,39200000.0
2007-12-20 14:55:00,0.75515,0.75515,0.75505,0.75515,12800000.0
2007-12-20 14:56:00,0.75515,0.7552,0.7551,0.7552,126400000.0
2007-12-20 14:57:00,0.7552,0.7552,0.7552,0.7552,115700000.0
2007-12-20 14:58:00,0.75515,0.7552,0.755,0.7552,35400000.0
2007-12-20 14:59:00,0.755,0.755,0.755,0.755,269200008.0
2007-12-20 15:00:00,0.755,0.755,0.7549,0.7549,240700006.0
2007-12-20 15:01:00,0.755,0.755,0.755,0.755,36000000.0
2007-12-20 15:02:00,0.755,0.755,0.75495,0.755,90400000.0
2007-12-20 15:03:00,0.755,0.7552,0.755,0.7552,202000000.0
2007-12-20 15:04:00,0.75515,0.7552,0.75505,0.7551,179800000.0
2007-12-20 15:05:00,0.75515,0.7552,0.7551,0.7552,165700000.0
2007-12-20 15:06:00,0.7552,0.7552,0.75515,0.7552,104000000.0
2007-12-20 15:07:00,0.7552,0.7552,0.7551,0.7552,74400000.0
2007-12-20 15:08:00,0.7552,0.7552,0.75515,0.7552,32600000.0
2007-12-20 15:09:00,0.7551,0.7553,0.7549,0.75525,471000002.0
2007-12-20 15:10:00,0.7553,0.75625,0.7553,0.7561,454300000.0
2007-12-20 15:11:00,0.7561,0.7561,0.7559,0.7559,335000000.0
2007-12-20 15:12:00,0.756,0.756,0.7558,0.7558,262900000.0
2007-12-20 15:13:00,0.7557,0.7558,0.75545,0.75545,353700003.0
2007-12-20 15:14:00,0.75545,0.7561,0.7554,0.7561,867800007.0
2007-12-20 15:15:00,0.7561,0.7562,0.7554,0.7555,96800000.0
2007-12-20 15:16:00,0.7555,0.7556,0.7554,0.7555,98200000.0
2007-12-20 15:17:00,0.7556,0.7561,0.75545,0.7558,260000000.0
2007-12-20 15:18:00,0.7557,0.7557,0.7554,0.75565,405100000.0
2007-12-20 15:19:00,0.75565,0.7557,0.7555,0.7556,226599999.0
2007-12-20 15:20:00,0.7556,0.7558,0.7556,0.7558,180000000.0
2007-12-20 15:21:00,0.7558,0.7558,0.7557,0.75575,128000000.0
2007-12-20 15:22:00,0.7558,0.7558,0.7557,0.75575,381600000.0
2007-12-20 15:23:00,0.75575,0.7559,0.7557,0.7559,248100000.0
2007-12-20 15:24:00,0.75585,0.75585,0.7555,0.7556,415999996.0
2007-12-20 15:25:00,0.7555,0.7556,0.7553,0.7555,558600006.0
2007-12-20 15:26:00,0.7555,0.7556,0.7555,0.7555,51300000.0
2007-12-20 15:27:00,0.7554,0.7557,0.7554,0.7557,281699998.0
2007-12-20 15:28:00,0.7557,0.7558,0.7556,0.7556,514799993.0
2007-12-20 15:29:00,0.7557,0.7558,0.7555,0.7555,448100000.0
2007-12-20 15:30:00,0.7556,0.7557,0.7556,0.7556,164000000.0
2007-12-20 15:31:00,0.7556,0.7556,0.7554,0.7554,53400000.0
2007-12-20 15:32:00,0.7554,0.7554,0.7554,0.7554,9600000.0
2007-12-20 15:33:00,0.7554,0.7555,0.7552,0.7552,123500000.0
2007-12-20 15:34:00,0.7552,0.7554,0.75505,0.7552,228999997.0
2007-12-20 15:35:00,0.7552,0.7553,0.7551,0.75515,161600001.0
2007-12-20 15:36:00,0.7552,0.7555,0.755,0.7553,248800000.0
2007-12-20 15:37:00,0.7553,0.7554,0.7551,0.75525,726000000.0
2007-12-20 15:38:00,0.7553,0.7557,0.7551,0.7551,566400002.0
2007-12-20 15:39:00,0.7551,0.7552,0.7551,0.7552,308500000.0
2007-12-20 15:40:00,0.7552,0.7557,0.7551,0.75555,611200000.0
2007-12-20 15:41:00,0.7555,0.7555,0.7551,0.7551,645499999.0
2007-12-20 15:42:00,0.7552,0.7554,0.75515,0.7554,421300003.0
2007-12-20 15:43:00,0.7553,0.7554,0.7552,0.7554,110100000.0
2007-12-20 15:44:00,0.7554,0.7557,0.7553,0.7556,362400000.0
2007-12-20 15:45:00,0.7556,0.7564,0.7555,0.7561,1287200003.0
2007-12-20 15:46:00,0.7561,0.7562,0.75565,0.75585,530099997.0
2007-12-20 15:47:00,0.75585,0.7559,0.7557,0.7559,560500009.0
2007-12-20 15:48:00,0.7559,0.75595,0.7554,0.7555,509300003.0
2007-12-20 15:49:00,0.7554,0.7555,0.75535,0.7554,767900001.0
2007-12-20 15:50:00,0.7554,0.7555,0.7554,0.7554,286400000.0
2007-12-20 15:51:00,0.7553,0.7556,0.7553,0.7556,261000000.0
2007-12-20 15:52:00,0.7555,0.7556,0.7555,0.75555,885500001.0
2007-12-20 15:53:00,0.75555,0.7557,0.7553,0.7554,800100022.0
2007-12-20 15:54:00,0.7554,0.7557,0.7553,0.7554,367200000.0
2007-12-20 15:55:00,0.7556,0.7556,0.7554,0.7556,248100000.0
2007-12-20 15:56:00,0.7555,0.7557,0.7555,0.7556,156600000.0
2007-12-20 15:57:00,0.7556,0.7556,0.75555,0.75555,53600000.0
2007-12-20 15:58:00,0.75555,0.7557,0.75545,0.7557,280100003.0
2007-12-20 15:59:00,0.7557,0.7558,0.7556,0.7557,332800000.0
2007-12-20 16:00:00,0.7557,0.756,0.7557,0.7559,264899996.0
2007-12-20 16:01:00,0.756,0.756,0.7555,0.7555,605900000.0
2007-12-20 16:02:00,0.7555,0.75565,0.7555,0.7556,126999999.0
2007-12-20 16:03:00,0.7557,0.7562,0.7556,0.7556,63500000.0
2007-12-20 16:04:00,0.7556,0.75575,0.7556,0.7556,196800000.0
2007-12-20 16:05:00,0.7556,0.7559,0.75555,0.7556,426899997.0
2007-12-20 16:06:00,0.7556,0.7558,0.7555,0.7558,344200002.0
2007-12-20 16:07:00,0.7558,0.7564,0.7558,0.7564,396800000.0
2007-12-20 16:08:00,0.7564,0.7565,0.7563,0.7564,240500000.0
2007-12-20 16:09:00,0.7564,0.7566,0.7564,0.7566,185399998.0
2007-12-20 16:10:00,0.7566,0.7566,0.7559,0.7562,414700001.0
2007-12-20 16:11:00,0.7562,0.7565,0.75605,0.7563,171000000.0
2007-12-20 16:12:00,0.7563,0.7564,0.75615,0.7563,164800000.0
2007-12-20 16:13:00,0.7563,0.7568,0.75625,0.7565,256400000.0
2007-12-20 16:14:00,0.7565,0.75655,0.7563,0.7563,438400000.0
2007-12-20 16:15:00,0.7563,0.7565,0.7563,0.7565,366399997.0
2007-12-20 16:16:00,0.7565,0.7565,0.7563,0.7565,99900000.0
2007-12-20 16:17:00,0.75645,0.7565,0.7563,0.7564,131200000.0
2007-12-20 16:18:00,0.7564,0.7567,0.75635,0.75665,274199997.0
2007-12-20 16:19:00,0.75665,0.7567,0.7566,0.7566,43600000.0
2007-12-20 16:20:00,0.75665,0.7567,0.7566,0.7567,80000000.0
2007-12-20 16:21:00,0.7567,0.7567,0.7566,0.7567,24900000.0
2007-12-20 16:22:00,0.7567,0.7567,0.7565,0.7565,161900000.0
2007-12-20 16:23:00,0.7565,0.7566,0.7565,0.75655,162400000.0
2007-12-20 16:24:00,0.75655,0.7566,0.7565,0.7566,93600000.0
2007-12-20 16:25:00,0.7566,0.7566,0.7565,0.7566,75200000.0
2007-12-20 16:26:00,0.7566,0.7566,0.7566,0.7566,21600000.0
2007-12-20 16:27:00,0.75655,0.7566,0.7565,0.7565,87900000.0
2007-12-20 16:28:00,0.75655,0.7566,0.75645,0.75645,198899997.0
2007-12-20 16:29:00,0.7565,0.7566,0.75645,0.7566,186900000.0
2007-12-20 16:30:00,0.7566,0.7567,0.7565,0.75655,81600000.0
2007-12-20 16:31:00,0.75655,0.7566,0.75645,0.75645,60599999.0
2007-12-20 16:32:00,0.75645,0.7566,0.75645,0.75645,134399998.0
2007-12-20 16:33:00,0.75645,0.7567,0.75645,0.7566,164399999.0
2007-12-20 16:34:00,0.75655,0.7566,0.75645,0.75655,317000000.0
2007-12-20 16:35:00,0.75655,0.7566,0.75645,0.75655,227399997.0
2007-12-20 16:36:00,0.75655,0.7566,0.75645,0.75645,159499998.0
2007-12-20 16:37:00,0.75655,0.75655,0.75655,0.75655,13200000.0
2007-12-20 16:38:00,0.75655,0.7566,0.75655,0.75655,61600000.0
2007-12-20 16:39:00,0.75655,0.7567,0.75655,0.75655,91500000.0
2007-12-20 16:40:00,0.75655,0.7566,0.75645,0.75655,47300000.0
2007-12-20 16:41:00,0.75655,0.75655,0.75645,0.75645,79200000.0
2007-12-20 16:42:00,0.75655,0.75655,0.75645,0.7565,80000000.0
2007-12-20 16:43:00,0.7565,0.7565,0.75635,0.75645,92200000.0
2007-12-20 16:44:00,0.75635,0.75675,0.75635,0.75675,111700000.0
2007-12-20 16:45:00,0.75675,0.75705,0.75665,0.7569,166500000.0
2007-12-20 16:46:00,0.7569,0.757,0.75655,0.75655,239100000.0
2007-12-20 16:47:00,0.75655,0.7566,0.75645,0.7565,111000000.0
2007-12-20 16:48:00,0.75655,0.75675,0.75645,0.75665,551099998.0
2007-12-20 16:49:00,0.75665,0.7567,0.75655,0.75665,368799997.0
2007-12-20 16:50:00,0.7566,0.7567,0.7565,0.75655,362999999.0
2007-12-20 16:51:00,0.75655,0.757,0.7565,0.75655,413200000.0
2007-12-20 16:52:00,0.75655,0.7567,0.75645,0.7565,152200000.0
2007-12-20 16:53:00,0.75645,0.7569,0.75645,0.75675,185100000.0
2007-12-20 16:54:00,0.75675,0.7568,0.75665,0.7568,467300000.0
2007-12-20 16:55:00,0.7568,0.7573,0.7568,0.757,297100000.0
2007-12-20 16:56:00,0.757,0.75705,0.75695,0.75695,70400000.0
2007-12-20 16:57:00,0.75695,0.7573,0.75695,0.75715,174800000.0
2007-12-20 16:58:00,0.75715,0.7576,0.7571,0.75735,771599999.0
2007-12-20 16:59:00,0.75735,0.75775,0.75735,0.7575,876400000.0
2007-12-20 17:00:00,0.7575,0.7575,0.75695,0.7574,493600000.0
2007-12-20 17:01:00,0.7574,0.7574,0.7571,0.7573,619599998.0
2007-12-20 17:02:00,0.7573,0.7576,0.7573,0.7574,568000000.0
2007-12-20 17:03:00,0.7574,0.7576,0.7569,0.7576,1044700000.0
2007-12-20 17:04:00,0.7576,0.7576,0.7573,0.7574,593900000.0
2007-12-20 17:05:00,0.7574,0.7574,0.7572,0.7573,425400000.0
2007-12-20 17:06:00,0.7573,0.7573,0.7571,0.7573,734500000.0
2007-12-20 17:07:00,0.7573,0.7574,0.75705,0.7572,474299994.0
2007-12-20 17:08:00,0.7572,0.7573,0.757,0.757,620000000.0
2007-12-20 17:09:00,0.757,0.7571,0.7568,0.7568,534400000.0
2007-12-20 17:10:00,0.7568,0.7568,0.7563,0.75635,545200000.0
2007-12-20 17:11:00,0.75635,0.7565,0.75635,0.75645,168800000.0
2007-12-20 17:12:00,0.75645,0.75665,0.75635,0.75665,364300000.0
2007-12-20 17:13:00,0.75665,0.7567,0.75665,0.75665,257200000.0
2007-12-20 17:14:00,0.75665,0.7567,0.75625,0.7564,269600000.0
2007-12-20 17:15:00,0.75625,0.7564,0.7557,0.7558,574100001.0
2007-12-20 17:16:00,0.7558,0.756,0.75575,0.756,755000000.0
2007-12-20 17:17:00,0.756,0.756,0.7551,0.7554,819999999.0
2007-12-20 17:18:00,0.7554,0.7557,0.7552,0.75545,862699999.0
2007-12-20 17:19:00,0.7555,0.7555,0.75525,0.75525,284600000.0
2007-12-20 17:20:00,0.75525,0.75565,0.75525,0.75565,283700000.0
2007-12-20 17:21:00,0.75585,0.7562,0.7556,0.7559,477600000.0
2007-12-20 17:22:00,0.7559,0.756,0.7553,0.7555,478700000.0
2007-12-20 17:23:00,0.7555,0.7558,0.7554,0.7558,221800000.0
2007-12-20 17:24:00,0.7558,0.7558,0.7555,0.7556,164800000.0
2007-12-20 17:25:00,0.7556,0.7558,0.75555,0.7558,120500000.0
2007-12-20 17:26:00,0.7558,0.756,0.7558,0.756,102900000.0
2007-12-20 17:27:00,0.756,0.756,0.7558,0.7558,102900000.0
2007-12-20 17:28:00,0.7558,0.7558,0.75565,0.75565,130100000.0
2007-12-20 17:29:00,0.75565,0.756,0.75565,0.7558,251400000.0
2007-12-20 17:30:00,0.7558,0.756,0.7558,0.756,211700000.0
2007-12-20 17:31:00,0.756,0.7565,0.756,0.75635,232900000.0
2007-12-20 17:32:00,0.7563,0.7564,0.75625,0.75635,126400000.0
2007-12-20 17:33:00,0.7563,0.7568,0.7562,0.75665,420000000.0
2007-12-20 17:34:00,0.75665,0.7568,0.7565,0.75655,232000000.0
2007-12-20 17:35:00,0.75655,0.7568,0.7564,0.7568,154700000.0
2007-12-20 17:36:00,0.7567,0.75705,0.7566,0.7569,152800000.0
2007-12-20 17:37:00,0.7569,0.757,0.7567,0.757,66800000.0
2007-12-20 17:38:00,0.757,0.7571,0.7567,0.7567,248900000.0
2007-12-20 17:39:00,0.7567,0.7567,0.7566,0.7566,141700001.0
2007-12-20 17:40:00,0.7566,0.7567,0.7566,0.7567,130300000.0
2007-12-20 17:41:00,0.7567,0.7569,0.75665,0.7568,120000000.0
2007-12-20 17:42:00,0.7568,0.7568,0.75665,0.7568,246600000.0
2007-12-20 17:43:00,0.7568,0.7568,0.75665,0.75675,160700000.0
2007-12-20 17:44:00,0.75685,0.7571,0.75685,0.757,306000000.0
2007-12-20 17:45:00,0.757,0.757,0.75695,0.757,55700000.0
2007-12-20 17:46:00,0.757,0.757,0.7567,0.7567,308700000.0
2007-12-20 17:47:00,0.7567,0.7567,0.7562,0.75665,234400000.0
2007-12-20 17:48:00,0.75665,0.75665,0.75645,0.75655,111500000.0
2007-12-20 17:49:00,0.75655,0.7566,0.75645,0.75655,202500000.0
2007-12-20 17:50:00,0.75645,0.7566,0.75645,0.75655,214500000.0
2007-12-20 17:51:00,0.75655,0.75665,0.75645,0.75655,178700000.0
2007-12-20 17:52:00,0.75665,0.75675,0.75645,0.75645,218200000.0
2007-12-20 17:53:00,0.75645,0.75655,0.75645,0.75645,75200000.0
2007-12-20 17:54:00,0.7565,0.7567,0.7565,0.75655,181800000.0
2007-12-20 17:55:00,0.75655,0.7566,0.75655,0.75655,104700000.0
2007-12-20 17:56:00,0.75655,0.7566,0.7564,0.75645,283000000.0
2007-12-20 17:57:00,0.75645,0.75645,0.7562,0.7564,314400000.0
2007-12-20 17:58:00,0.7564,0.7565,0.7563,0.7564,302400000.0
2007-12-20 17:59:00,0.75635,0.7567,0.75635,0.75665,173600000.0
2007-12-20 18:00:00,0.75665,0.75665,0.756,0.7561,410300000.0
2007-12-20 18:01:00,0.7561,0.7564,0.756,0.7561,156000000.0
2007-12-20 18:02:00,0.75615,0.7562,0.7561,0.7561,123200000.0
2007-12-20 18:03:00,0.7561,0.75645,0.7561,0.7562,69400000.0
2007-12-20 18:04:00,0.7562,0.75655,0.7562,0.75625,139400000.0
2007-12-20 18:05:00,0.75625,0.75645,0.75615,0.75635,416100001.0
2007-12-20 18:06:00,0.75635,0.75635,0.7562,0.7562,81300000.0
2007-12-20 18:07:00,0.7562,0.7562,0.7561,0.7561,80000000.0
2007-12-20 18:08:00,0.7561,0.75615,0.75605,0.75605,334200000.0
2007-12-20 18:09:00,0.7561,0.7561,0.756,0.756,101600000.0
2007-12-20 18:10:00,0.756,0.75605,0.75595,0.75595,259500000.0
2007-12-20 18:11:00,0.756,0.7562,0.7559,0.7562,118000000.0
2007-12-20 18:12:00,0.7562,0.7562,0.756,0.756,99000000.0
2007-12-20 18:13:00,0.7561,0.7562,0.75605,0.7561,95200000.0
2007-12-20 18:14:00,0.7561,0.7562,0.7561,0.7561,59200000.0
2007-12-20 18:15:00,0.75605,0.7562,0.75605,0.75615,37600000.0
2007-12-20 18:16:00,0.75615,0.75655,0.75605,0.7565,186400000.0
2007-12-20 18:17:00,0.7565,0.7565,0.75635,0.7565,121800000.0
2007-12-20 18:18:00,0.7565,0.7566,0.75645,0.7565,346699998.0
2007-12-20 18:19:00,0.7565,0.7565,0.7564,0.7564,48500000.0
2007-12-20 18:20:00,0.7565,0.75695,0.7565,0.75695,318800000.0
2007-12-20 18:21:00,0.75695,0.757,0.7567,0.75695,304800000.0
2007-12-20 18:22:00,0.75695,0.75695,0.7566,0.75695,91000000.0
2007-12-20 18:23:00,0.7568,0.7568,0.75665,0.7568,182600000.0
2007-12-20 18:24:00,0.7568,0.75685,0.75665,0.7568,165700000.0
2007-12-20 18:25:00,0.7568,0.75695,0.75665,0.75695,209100000.0
2007-12-20 18:26:00,0.75695,0.75695,0.7567,0.7567,41500000.0
2007-12-20 18:27:00,0.75675,0.75715,0.75675,0.75715,88000000.0
2007-12-20 18:28:00,0.75715,0.75715,0.75665,0.75665,118800000.0
2007-12-20 18:29:00,0.75665,0.75715,0.75665,0.75715,223200000.0
2007-12-20 18:30:00,0.75705,0.75715,0.757,0.7571,166300000.0
2007-12-20 18:31:00,0.75705,0.7571,0.75695,0.75705,209699999.0
2007-12-20 18:32:00,0.7571,0.7571,0.75695,0.757,186300000.0
2007-12-20 18:33:00,0.75695,0.757,0.75695,0.757,66000000.0
2007-12-20 18:34:00,0.757,0.75705,0.75695,0.75705,96800000.0
2007-12-20 18:35:00,0.757,0.757,0.757,0.757,92800000.0
2007-12-20 18:36:00,0.757,0.75715,0.75695,0.75695,31000000.0
2007-12-20 18:37:00,0.75715,0.75715,0.75695,0.757,36800000.0
2007-12-20 18:38:00,0.757,0.757,0.75695,0.75695,9400000.0
2007-12-20 18:39:00,0.75695,0.75695,0.75665,0.75665,9000000.0
2007-12-20 18:40:00,0.75665,0.75665,0.75665,0.75665,21600000.0
2007-12-20 18:41:00,0.75665,0.75695,0.75665,0.75665,21100000.0
2007-12-20 18:42:00,0.75665,0.75665,0.7566,0.7566,80100000.0
2007-12-20 18:43:00,0.75665,0.75665,0.75665,0.75665,60500000.0
2007-12-20 18:44:00,0.75665,0.75665,0.75665,0.75665,48100000.0
2007-12-20 18:45:00,0.75665,0.75665,0.7566,0.7566,62300000.0
2007-12-20 18:46:00,0.7566,0.757,0.7566,0.757,159200000.0
2007-12-20 18:47:00,0.757,0.7571,0.7569,0.757,389100000.0
2007-12-20 18:48:00,0.757,0.757,0.75655,0.75665,152600000.0
2007-12-20 18:49:00,0.7566,0.7569,0.7561,0.7561,233900000.0
2007-12-20 18:50:00,0.7561,0.7563,0.7561,0.7563,161600000.0
2007-12-20 18:51:00,0.7563,0.7563,0.756,0.75605,176800000.0
2007-12-20 18:52:00,0.75605,0.75625,0.756,0.7561,210500000.0
2007-12-20 18:53:00,0.7561,0.7562,0.756,0.7561,204900000.0
2007-12-20 18:54:00,0.75605,0.7562,0.75595,0.756,245999998.0
2007-12-20 18:55:00,0.756,0.756,0.75565,0.75565,31900000.0
2007-12-20 18:56:00,0.75565,0.75595,0.7556,0.7557,57500000.0
2007-12-20 18:57:00,0.7557,0.7557,0.75565,0.75565,28700000.0
2007-12-20 18:58:00,0.75565,0.7557,0.75565,0.75565,84800000.0
2007-12-20 18:59:00,0.75565,0.7557,0.7556,0.75565,55200000.0
2007-12-20 19:00:00,0.75565,0.7558,0.75565,0.7558,335400000.0
2007-12-20 19:01:00,0.7558,0.7558,0.7557,0.7558,133600000.0
2007-12-20 19:02:00,0.7558,0.756,0.7558,0.756,188000000.0
2007-12-20 19:03:00,0.7559,0.75605,0.7559,0.756,123700000.0
2007-12-20 19:04:00,0.75605,0.7562,0.75605,0.7562,107200000.0
2007-12-20 19:05:00,0.7561,0.7562,0.75605,0.7562,187400001.0
2007-12-20 19:06:00,0.7562,0.7562,0.75585,0.75585,315599999.0
2007-12-20 19:07:00,0.75585,0.7559,0.75585,0.7559,113200000.0
2007-12-20 19:08:00,0.7559,0.756,0.75585,0.7559,64200000.0
2007-12-20 19:09:00,0.7559,0.756,0.7558,0.7558,163800000.0
2007-12-20 19:10:00,0.7558,0.7558,0.7558,0.7558,38700000.0
2007-12-20 19:11:00,0.7558,0.756,0.7558,0.756,41300000.0
2007-12-20 19:12:00,0.756,0.756,0.75595,0.756,78500000.0
2007-12-20 19:13:00,0.756,0.756,0.75595,0.75595,55500000.0
2007-12-20 19:14:00,0.75595,0.75595,0.7558,0.7558,40500000.0
2007-12-20 19:15:00,0.75615,0.75615,0.7558,0.7558,80300000.0
2007-12-20 19:16:00,0.7558,0.756,0.7558,0.756,64800000.0
2007-12-20 19:17:00,0.7561,0.7563,0.7561,0.7561,157600000.0
2007-12-20 19:18:00,0.7561,0.7563,0.756,0.7563,94400000.0
2007-12-20 19:19:00,0.7562,0.7562,0.756,0.7561,371400000.0
2007-12-20 19:20:00,0.7561,0.7562,0.7561,0.75615,756800000.0
2007-12-20 19:21:00,0.75615,0.7563,0.75615,0.7563,372000000.0
2007-12-20 19:22:00,0.7563,0.7567,0.75625,0.75635,163000000.0
2007-12-20 19:23:00,0.75625,0.75635,0.75625,0.75635,91300000.0
2007-12-20 19:24:00,0.75635,0.75635,0.75635,0.75635,26400000.0
2007-12-20 19:25:00,0.75635,0.7567,0.75625,0.7563,274399996.0
2007-12-20 19:26:00,0.7563,0.7563,0.7563,0.7563,33600000.0
2007-12-20 19:27:00,0.7563,0.7565,0.7563,0.7565,71200000.0
2007-12-20 19:28:00,0.7564,0.75645,0.75635,0.75635,99500000.0
2007-12-20 19:29:00,0.7564,0.75645,0.7564,0.75645,83700000.0
2007-12-20 19:30:00,0.7564,0.7565,0.7564,0.7564,171800000.0
2007-12-20 19:31:00,0.7564,0.75665,0.7564,0.7565,108000000.0
2007-12-20 19:32:00,0.7565,0.7565,0.7564,0.75645,108800000.0
2007-12-20 19:33:00,0.75645,0.75645,0.75645,0.75645,33600000.0
2007-12-20 19:34:00,0.75645,0.7566,0.75645,0.7566,100800000.0
2007-12-20 19:35:00,0.7566,0.7566,0.7565,0.7566,53200000.0
2007-12-20 19:36:00,0.7566,0.7566,0.7565,0.7566,59000000.0
2007-12-20 19:37:00,0.7566,0.7566,0.75655,0.7566,37800000.0
2007-12-20 19:38:00,0.7566,0.7568,0.75655,0.7568,85600000.0
2007-12-20 19:39:00,0.7568,0.7568,0.7566,0.7567,175499999.0
2007-12-20 19:40:00,0.7566,0.7567,0.7566,0.7567,94300000.0
2007-12-20 19:41:00,0.7567,0.7567,0.7566,0.7567,47100000.0
2007-12-20 19:42:00,0.7567,0.7567,0.75665,0.7567,44800000.0
2007-12-20 19:43:00,0.7567,0.7567,0.75665,0.75665,96800000.0
2007-12-20 19:44:00,0.75665,0.75675,0.7566,0.75675,81200000.0
2007-12-20 19:45:00,0.75675,0.75675,0.75665,0.75675,42400000.0
2007-12-20 19:46:00,0.75675,0.75675,0.75665,0.7567,70000000.0
2007-12-20 19:47:00,0.7567,0.7567,0.7567,0.7567,96000000.0
2007-12-20 19:48:00,0.7567,0.7567,0.75655,0.7567,122200001.0
2007-12-20 19:49:00,0.7567,0.7567,0.7566,0.7567,96000000.0
2007-12-20 19:50:00,0.7567,0.7567,0.7566,0.7567,122400000.0
2007-12-20 19:51:00,0.7567,0.757,0.7567,0.7567,168000000.0
2007-12-20 19:52:00,0.7567,0.75675,0.75665,0.75675,71400000.0
2007-12-20 19:53:00,0.75675,0.75675,0.75665,0.75675,32100000.0
2007-12-20 19:54:00,0.75675,0.75675,0.75675,0.75675,28800000.0
2007-12-20 19:55:00,0.75675,0.7568,0.75665,0.7568,165500000.0
2007-12-20 19:56:00,0.7568,0.7568,0.75675,0.75675,21600000.0
2007-12-20 19:57:00,0.75675,0.75675,0.7567,0.7567,32000000.0
2007-12-20 19:58:00,0.75675,0.75675,0.7567,0.75675,35700000.0
2007-12-20 19:59:00,0.75675,0.75675,0.75675,0.75675,26400000.0
2007-12-20 20:00:00,0.7567,0.7569,0.7567,0.75675,149400000.0
2007-12-20 20:01:00,0.75675,0.75695,0.7567,0.75675,84000000.0
2007-12-20 20:02:00,0.75675,0.7569,0.7567,0.7569,137000000.0
2007-12-20 20:03:00,0.75695,0.75695,0.7569,0.7569,50400000.0
2007-12-20 20:04:00,0.7569,0.7571,0.7569,0.757,66600000.0
2007-12-20 20:05:00,0.7572,0.7572,0.7569,0.757,73600000.0
2007-12-20 20:06:00,0.75695,0.7571,0.75695,0.757,94600000.0
2007-12-20 20:07:00,0.757,0.75745,0.75695,0.7574,116800000.0
2007-12-20 20:08:00,0.75745,0.75745,0.7571,0.7572,90100000.0
2007-12-20 20:09:00,0.75715,0.7572,0.75715,0.7572,24200000.0
2007-12-20 20:10:00,0.7572,0.7572,0.7572,0.7572,16800000.0
2007-12-20 20:11:00,0.7572,0.7572,0.75715,0.7572,32800000.0
2007-12-20 20:12:00,0.75725,0.7575,0.75725,0.7574,185600000.0
2007-12-20 20:13:00,0.7574,0.7575,0.7574,0.7575,60100000.0
2007-12-20 20:14:00,0.7575,0.7575,0.7573,0.75735,58400000.0
2007-12-20 20:15:00,0.75735,0.7575,0.75735,0.75745,68000000.0
2007-12-20 20:16:00,0.75755,0.75765,0.75745,0.75745,371200000.0
2007-12-20 20:17:00,0.75745,0.75745,0.7574,0.75745,92800000.0
2007-12-20 20:18:00,0.75745,0.75745,0.7574,0.75745,66800000.0
2007-12-20 20:19:00,0.75745,0.75755,0.75745,0.75755,87300000.0
2007-12-20 20:20:00,0.75755,0.75765,0.75755,0.7576,118900000.0
2007-12-20 20:21:00,0.7576,0.75765,0.75755,0.75755,87200000.0
2007-12-20 20:22:00,0.75755,0.75755,0.75745,0.75755,106400000.0
2007-12-20 20:23:00,0.75755,0.75755,0.7575,0.7575,80300000.0
2007-12-20 20:24:00,0.7575,0.75755,0.75745,0.75745,157200000.0
2007-12-20 20:25:00,0.75745,0.7575,0.75745,0.75745,59200000.0
2007-12-20 20:26:00,0.75745,0.7575,0.75735,0.75735,34400000.0
2007-12-20 20:27:00,0.75735,0.7575,0.7573,0.75745,106700000.0
2007-12-20 20:28:00,0.75745,0.75745,0.75735,0.75735,10400000.0
2007-12-20 20:29:00,0.75735,0.75735,0.7573,0.75735,26400000.0
2007-12-20 20:30:00,0.7573,0.75735,0.7573,0.7573,32800000.0
2007-12-20 20:31:00,0.7573,0.75735,0.7573,0.75735,23200000.0
2007-12-20 20:32:00,0.75735,0.75735,0.75735,0.75735,12500000.0
2007-12-20 20:33:00,0.75735,0.7575,0.75735,0.75745,84000000.0
2007-12-20 20:34:00,0.75745,0.7575,0.75745,0.75745,152000000.0
2007-12-20 20:35:00,0.75745,0.75765,0.7574,0.75755,132000000.0
2007-12-20 20:36:00,0.75755,0.75775,0.7575,0.75775,151200000.0
2007-12-20 20:37:00,0.75775,0.75775,0.75755,0.75775,136800000.0
2007-12-20 20:38:00,0.7577,0.7577,0.7576,0.75765,95700000.0
2007-12-20 20:39:00,0.75765,0.75765,0.75755,0.7576,74400000.0
2007-12-20 20:40:00,0.7576,0.75775,0.75755,0.75775,64800000.0
2007-12-20 20:41:00,0.75775,0.75825,0.75765,0.75815,210400000.0
2007-12-20 20:42:00,0.75815,0.75815,0.75795,0.75795,85600000.0
2007-12-20 20:43:00,0.75795,0.75795,0.75775,0.75775,121600001.0
2007-12-20 20:44:00,0.75795,0.75795,0.75785,0.75795,45600000.0
2007-12-20 20:45:00,0.75795,0.75795,0.75785,0.75785,50400000.0
2007-12-20 20:46:00,0.75785,0.75785,0.7578,0.7578,117600000.0
2007-12-20 20:47:00,0.7578,0.7578,0.75775,0.75775,92800000.0
2007-12-20 20:48:00,0.7577,0.75785,0.7577,0.75785,69600000.0
2007-12-20 20:49:00,0.75785,0.75785,0.75785,0.75785,16800000.0
2007-12-20 20:50:00,0.75785,0.75785,0.75785,0.75785,10400000.0
2007-12-20 20:51:00,0.75785,0.75785,0.75775,0.75785,57600000.0
2007-12-20 20:52:00,0.75785,0.7581,0.75785,0.7581,96000000.0
2007-12-20 20:53:00,0.7581,0.7583,0.7581,0.7583,269600000.0
2007-12-20 20:54:00,0.7583,0.7586,0.7583,0.75855,264500001.0
2007-12-20 20:55:00,0.75855,0.75855,0.7584,0.75845,88200000.0
2007-12-20 20:56:00,0.75845,0.7585,0.75835,0.7584,212100000.0
2007-12-20 20:57:00,0.7584,0.7585,0.75835,0.75845,107000000.0
2007-12-20 20:58:00,0.7585,0.7585,0.75845,0.75845,38400000.0
2007-12-20 20:59:00,0.75845,0.75845,0.7584,0.7584,32300000.0
2007-12-20 21:00:00,0.7584,0.75855,0.7584,0.75855,66400000.0
2007-12-20 21:01:00,0.7585,0.75855,0.75845,0.7585,58700000.0
2007-12-20 21:02:00,0.7585,0.75875,0.75845,0.7585,57100000.0
2007-12-20 21:03:00,0.7585,0.7585,0.7585,0.7585,16800000.0
2007-12-20 21:04:00,0.7585,0.7585,0.7584,0.7584,21400000.0
2007-12-20 21:05:00,0.7584,0.75865,0.7584,0.7585,123100000.0
2007-12-20 21:06:00,0.7585,0.75855,0.75845,0.75855,40600000.0
2007-12-20 21:07:00,0.75855,0.75855,0.7585,0.75855,17800000.0
2007-12-20 21:08:00,0.75855,0.75855,0.7585,0.75855,22600000.0
2007-12-20 21:09:00,0.75855,0.75855,0.75845,0.75855,52000000.0
2007-12-20 21:10:00,0.75855,0.75855,0.75845,0.75845,34400000.0
2007-12-20 21:11:00,0.75855,0.75855,0.75845,0.75855,61500000.0
2007-12-20 21:12:00,0.75855,0.75855,0.75855,0.75855,21600000.0
2007-12-20 21:13:00,0.75855,0.759,0.75855,0.75895,115100000.0
2007-12-20 21:14:00,0.75895,0.759,0.75895,0.75895,28800000.0
2007-12-20 21:15:00,0.75895,0.75895,0.75855,0.7586,64100000.0
2007-12-20 21:16:00,0.7586,0.7586,0.75855,0.7586,32200000.0
2007-12-20 21:17:00,0.7586,0.75875,0.75855,0.7587,176400000.0
2007-12-20 21:18:00,0.75875,0.7589,0.7587,0.75875,118500000.0
2007-12-20 21:19:00,0.75875,0.75875,0.75875,0.75875,15700000.0
2007-12-20 21:20:00,0.75875,0.75875,0.7587,0.75875,14400000.0
2007-12-20 21:21:00,0.75875,0.75895,0.75875,0.7589,77600000.0
2007-12-20 21:22:00,0.7589,0.75895,0.75885,0.75885,66300000.0
2007-12-20 21:23:00,0.75885,0.7589,0.75885,0.7589,15300000.0
2007-12-20 21:24:00,0.7589,0.7594,0.7589,0.75915,425699999.0
2007-12-20 21:25:00,0.75915,0.75915,0.75855,0.7587,406500000.0
2007-12-20 21:26:00,0.75875,0.75885,0.7587,0.75885,209300000.0
2007-12-20 21:27:00,0.75885,0.75885,0.75875,0.75875,126400000.0
2007-12-20 21:28:00,0.7588,0.75885,0.7588,0.75885,116800000.0
2007-12-20 21:29:00,0.75885,0.75885,0.75875,0.75875,66400001.0
2007-12-20 21:30:00,0.7587,0.75875,0.7587,0.75875,66400000.0
2007-12-20 21:31:00,0.75875,0.7588,0.7587,0.7587,146300000.0
2007-12-20 21:32:00,0.7585,0.75885,0.7585,0.75885,47200000.0
2007-12-20 21:33:00,0.75885,0.75885,0.75885,0.75885,564000000.0
2007-12-20 21:34:00,0.75885,0.75885,0.7588,0.75885,72000000.0
2007-12-20 21:35:00,0.75885,0.75895,0.7588,0.75885,259200000.0
2007-12-20 21:36:00,0.75885,0.75905,0.7588,0.75905,117500000.0
2007-12-20 21:37:00,0.75905,0.75905,0.75875,0.75885,266400000.0
2007-12-20 21:38:00,0.75885,0.75885,0.75875,0.75875,63199999.0
2007-12-20 21:39:00,0.75885,0.75885,0.75875,0.7588,44100000.0
2007-12-20 21:40:00,0.75885,0.75885,0.7588,0.75885,58100000.0
2007-12-20 21:41:00,0.75885,0.7589,0.7588,0.7589,40800000.0
2007-12-20 21:42:00,0.7589,0.7589,0.7588,0.7588,24000000.0
2007-12-20 21:43:00,0.7588,0.7589,0.75865,0.7588,132800000.0
2007-12-20 21:44:00,0.7588,0.7588,0.75875,0.7588,28900000.0
2007-12-20 21:45:00,0.7588,0.7588,0.75845,0.75855,141299999.0
2007-12-20 21:46:00,0.75865,0.75865,0.7586,0.75865,77600000.0
2007-12-20 21:47:00,0.75865,0.75875,0.75855,0.75865,147700002.0
2007-12-20 21:48:00,0.75865,0.75865,0.75855,0.75855,145600000.0
2007-12-20 21:49:00,0.75855,0.7586,0.75835,0.75845,165100000.0
2007-12-20 21:50:00,0.75855,0.75855,0.75835,0.75855,36800000.0
2007-12-20 21:51:00,0.75855,0.7586,0.75835,0.7586,72400000.0
2007-12-20 21:52:00,0.7586,0.75865,0.7586,0.7586,82400000.0
2007-12-20 21:53:00,0.7586,0.75875,0.7586,0.75875,54400000.0
2007-12-20 21:54:00,0.75875,0.7589,0.7587,0.75885,114800000.0
2007-12-20 21:55:00,0.75875,0.75885,0.75805,0.75805,612000007.0
2007-12-20 21:56:00,0.75815,0.75835,0.75805,0.75825,207399996.0
2007-12-20 21:57:00,0.75825,0.75825,0.758,0.758,111900000.0
2007-12-20 21:58:00,0.758,0.75815,0.758,0.75815,73200000.0
2007-12-20 21:59:00,0.75815,0.75815,0.7581,0.7581,11200000.0
2007-12-20 22:00:00,0.7581,0.75815,0.75805,0.7581,93600000.0
2007-12-20 22:01:00,0.7581,0.75835,0.75805,0.7582,111200000.0
2007-12-20 22:02:00,0.75835,0.75855,0.75835,0.75835,169600000.0
2007-12-20 22:03:00,0.75835,0.7585,0.75835,0.7585,146300000.0
2007-12-20 22:04:00,0.75845,0.7585,0.7582,0.7582,102500000.0
2007-12-20 22:05:00,0.7582,0.75835,0.75815,0.75835,65900000.0
2007-12-20 22:06:00,0.7583,0.7587,0.75825,0.75825,139200000.0
2007-12-20 22:07:00,0.75835,0.7584,0.75825,0.75825,64800000.0
2007-12-20 22:08:00,0.75825,0.75835,0.75805,0.7581,235300000.0
2007-12-20 22:09:00,0.7581,0.75815,0.75805,0.75815,176500002.0
2007-12-20 22:10:00,0.75815,0.75845,0.75815,0.75845,239999999.0
2007-12-20 22:11:00,0.75845,0.75855,0.75835,0.75845,270500000.0
2007-12-20 22:12:00,0.75845,0.75855,0.75845,0.75855,40000000.0
2007-12-20 22:13:00,0.75855,0.75855,0.75845,0.75845,69300000.0
2007-12-20 22:14:00,0.75855,0.75865,0.75845,0.75865,57700000.0
2007-12-20 22:15:00,0.75865,0.75865,0.75855,0.75855,28800000.0
2007-12-20 22:16:00,0.7585,0.7585,0.7585,0.7585,38400000.0
2007-12-20 22:17:00,0.7585,0.7585,0.75835,0.75835,58400000.0
2007-12-20 22:18:00,0.75835,0.7584,0.75835,0.75835,49600000.0
2007-12-20 22:19:00,0.75835,0.75835,0.75815,0.7582,134400000.0
2007-12-20 22:20:00,0.7582,0.7582,0.75815,0.75815,61599999.0
2007-12-20 22:21:00,0.75815,0.75845,0.75815,0.75845,175999998.0
2007-12-20 22:22:00,0.75845,0.75845,0.75835,0.75835,103200000.0
2007-12-20 22:23:00,0.75835,0.75845,0.75825,0.75825,178000000.0
2007-12-20 22:24:00,0.7584,0.7584,0.75835,0.7584,46400000.0
2007-12-20 22:25:00,0.7584,0.7584,0.7583,0.7584,99200000.0
2007-12-20 22:26:00,0.75855,0.75855,0.75855,0.75855,156000000.0
2007-12-20 22:27:00,0.75855,0.75855,0.7582,0.75825,263199999.0
2007-12-20 22:28:00,0.75825,0.75835,0.75815,0.75825,188000000.0
2007-12-20 22:29:00,0.75825,0.75845,0.75825,0.75845,114400000.0
2007-12-20 22:30:00,0.75845,0.75845,0.7582,0.75835,227300000.0
2007-12-20 22:31:00,0.75835,0.75835,0.7581,0.7583,159900000.0
2007-12-20 22:32:00,0.7583,0.7583,0.75825,0.7583,49400000.0
2007-12-20 22:33:00,0.7583,0.7583,0.75825,0.7583,71200000.0
2007-12-20 22:34:00,0.7583,0.7586,0.7583,0.7586,119200000.0
2007-12-20 22:35:00,0.7586,0.7586,0.7586,0.7586,70400000.0
2007-12-20 22:36:00,0.7586,0.7589,0.75855,0.75865,165400000.0
2007-12-20 22:37:00,0.75865,0.75865,0.7586,0.7586,85500000.0
2007-12-20 22:38:00,0.7586,0.75865,0.7586,0.75865,68900000.0
2007-12-20 22:39:00,0.75865,0.75865,0.7586,0.75865,65100000.0
2007-12-20 22:40:00,0.75865,0.75865,0.75865,0.75865,104800000.0
2007-12-20 22:41:00,0.75865,0.75865,0.75855,0.75865,133600000.0
2007-12-20 22:42:00,0.75865,0.75865,0.75855,0.75855,61300000.0
2007-12-20 22:43:00,0.75865,0.7587,0.75865,0.75865,51700000.0
2007-12-20 22:44:00,0.7587,0.7587,0.75855,0.75855,44700000.0
2007-12-20 22:45:00,0.75855,0.75885,0.75855,0.75855,48800000.0
2007-12-20 22:46:00,0.75855,0.75855,0.75845,0.75855,23500000.0
2007-12-20 22:47:00,0.75845,0.75855,0.75845,0.75855,51700000.0
2007-12-20 22:48:00,0.7585,0.7585,0.7583,0.7583,48000000.0
2007-12-20 22:49:00,0.7583,0.75845,0.75825,0.7584,229300001.0
2007-12-20 22:50:00,0.7584,0.7584,0.7584,0.7584,46000000.0
2007-12-20 22:51:00,0.7584,0.75865,0.7583,0.7585,275700007.0
2007-12-20 22:52:00,0.7585,0.7587,0.7585,0.75865,114400000.0
2007-12-20 22:53:00,0.7587,0.7592,0.7586,0.7591,176600000.0
2007-12-20 22:54:00,0.75905,0.7599,0.75905,0.7595,347200000.0
2007-12-20 22:55:00,0.7595,0.7595,0.7591,0.7592,256300000.0
2007-12-20 22:56:00,0.7593,0.7593,0.7591,0.75915,106000000.0
2007-12-20 22:57:00,0.75915,0.7593,0.7591,0.7592,136800000.0
2007-12-20 22:58:00,0.75915,0.7592,0.75905,0.7591,122500000.0
2007-12-20 22:59:00,0.7591,0.7592,0.759,0.7591,78300000.0
2007-12-20 23:00:00,0.759,0.7591,0.75895,0.7591,174300000.0
2007-12-20 23:01:00,0.7591,0.7591,0.759,0.75905,41600000.0
2007-12-20 23:02:00,0.75905,0.7591,0.75895,0.75895,58200000.0
2007-12-20 23:03:00,0.759,0.7591,0.759,0.75905,63700000.0
2007-12-20 23:04:00,0.75905,0.75905,0.759,0.75905,176000000.0
2007-12-20 23:05:00,0.75905,0.75905,0.759,0.759,108800000.0
2007-12-20 23:06:00,0.759,0.759,0.7589,0.759,142000000.0
2007-12-20 23:07:00,0.759,0.759,0.75895,0.759,138300000.0
2007-12-20 23:08:00,0.759,0.75905,0.759,0.75905,98400000.0
2007-12-20 23:09:00,0.75905,0.75915,0.75895,0.75915,104400000.0
2007-12-20 23:10:00,0.7591,0.7591,0.7591,0.7591,94400000.0
2007-12-20 23:11:00,0.7591,0.7591,0.759,0.75905,57600000.0
2007-12-20 23:12:00,0.75905,0.75915,0.75895,0.7591,196500000.0
2007-12-20 23:13:00,0.7591,0.7592,0.759,0.759,324799995.0
2007-12-20 23:14:00,0.75895,0.7591,0.75895,0.7591,52200000.0
2007-12-20 23:15:00,0.7591,0.7591,0.759,0.7591,31700000.0
2007-12-20 23:16:00,0.7591,0.7591,0.759,0.75905,69100000.0
2007-12-20 23:17:00,0.75905,0.75905,0.759,0.759,90600000.0
2007-12-20 23:18:00,0.75905,0.7591,0.759,0.7591,89400000.0
2007-12-20 23:19:00,0.7591,0.7591,0.759,0.7591,71899999.0
2007-12-20 23:20:00,0.7591,0.7591,0.75895,0.7591,76700000.0
2007-12-20 23:21:00,0.7591,0.7591,0.759,0.75905,30400000.0
2007-12-20 23:22:00,0.75905,0.75905,0.759,0.759,78800000.0
2007-12-20 23:23:00,0.75905,0.75905,0.75885,0.7589,92499999.0
2007-12-20 23:24:00,0.75885,0.759,0.75885,0.759,41800000.0
2007-12-20 23:25:00,0.759,0.75905,0.7589,0.75905,24300000.0
2007-12-20 23:26:00,0.75905,0.75905,0.75885,0.75885,74400000.0
2007-12-20 23:27:00,0.75885,0.7589,0.75885,0.7589,44800000.0
2007-12-20 23:28:00,0.7589,0.7589,0.7589,0.7589,7800000.0
2007-12-20 23:29:00,0.7589,0.7589,0.75885,0.7589,36100000.0
2007-12-20 23:30:00,0.7589,0.7589,0.7589,0.7589,19200000.0
2007-12-20 23:31:00,0.7589,0.7589,0.7584,0.7586,60000000.0
2007-12-20 23:32:00,0.75855,0.7586,0.7584,0.75855,188300000.0
2007-12-20 23:33:00,0.7586,0.7587,0.7585,0.75865,109400000.0
2007-12-20 23:34:00,0.75865,0.7587,0.7586,0.7587,84100000.0
2007-12-20 23:35:00,0.7587,0.7587,0.75855,0.75855,214899995.0
2007-12-20 23:36:00,0.75855,0.75865,0.75825,0.75835,94000000.0
2007-12-20 23:37:00,0.75845,0.75845,0.75815,0.7584,362200002.0
2007-12-20 23:38:00,0.7584,0.7584,0.7583,0.7583,61200000.0
2007-12-20 23:39:00,0.7583,0.7584,0.7583,0.7583,69100000.0
2007-12-20 23:40:00,0.75825,0.75855,0.75825,0.75825,32000000.0
2007-12-20 23:41:00,0.75825,0.7583,0.7582,0.7583,103800000.0
2007-12-20 23:42:00,0.7583,0.7584,0.75825,0.7584,86100000.0
2007-12-20 23:43:00,0.7584,0.7584,0.75825,0.75825,115500000.0
2007-12-20 23:44:00,0.75825,0.7583,0.7582,0.7583,155700000.0
2007-12-20 23:45:00,0.7583,0.76075,0.7583,0.7601,568200000.0
2007-12-20 23:46:00,0.76,0.7601,0.7592,0.7596,600200000.0
2007-12-20 23:47:00,0.75985,0.75985,0.75925,0.75955,536199997.0
2007-12-20 23:48:00,0.7596,0.75965,0.75925,0.75935,406399999.0
2007-12-20 23:49:00,0.75935,0.75945,0.7593,0.75945,152899999.0
2007-12-20 23:50:00,0.75945,0.75965,0.75945,0.7596,94000000.0
2007-12-20 23:51:00,0.75955,0.75955,0.75915,0.75925,117600000.0
2007-12-20 23:52:00,0.75925,0.7595,0.7591,0.7594,191600000.0
2007-12-20 23:53:00,0.7594,0.7594,0.7592,0.7592,117600000.0
2007-12-20 23:54:00,0.7592,0.7592,0.7591,0.75915,44800000.0
2007-12-20 23:55:00,0.7591,0.7591,0.7591,0.7591,38400000.0
2007-12-20 23:56:00,0.7591,0.7593,0.7591,0.7593,91200000.0
2007-12-20 23:57:00,0.7593,0.7593,0.7592,0.7593,166500000.0
2007-12-20 23:58:00,0.7593,0.7595,0.75925,0.75925,104500000.0
2007-12-20 23:59:00,0.75925,0.7593,0.75925,0.7593,27200000.0
2007-12-21 00:00:00,0.7592,0.7594,0.7592,0.7594,29600000.0
2007-12-21 00:01:00,0.7594,0.7596,0.7593,0.7596,204700000.0
2007-12-21 00:02:00,0.7596,0.7596,0.7595,0.7596,99500000.0
2007-12-21 00:03:00,0.7596,0.7597,0.75955,0.7597,233500000.0
2007-12-21 00:04:00,0.7595,0.7596,0.7595,0.7596,170200000.0
2007-12-21 00:05:00,0.7598,0.7598,0.7598,0.7598,128000000.0
2007-12-21 00:06:00,0.7598,0.7598,0.7598,0.7598,44000000.0
2007-12-21 00:07:00,0.7596,0.7604,0.7596,0.7604,118500000.0
2007-12-21 00:08:00,0.7604,0.7607,0.75985,0.7607,311800000.0
2007-12-21 00:09:00,0.7607,0.7615,0.76065,0.76105,296600000.0
2007-12-21 00:10:00,0.7612,0.7616,0.76105,0.7615,330000000.0
2007-12-21 00:11:00,0.7615,0.7615,0.76115,0.7614,294300000.0
2007-12-21 00:12:00,0.7614,0.7615,0.7613,0.7615,242400000.0
2007-12-21 00:13:00,0.7615,0.7615,0.7608,0.761,309200000.0
2007-12-21 00:14:00,0.761,0.761,0.7606,0.7606,50100000.0
2007-12-21 00:15:00,0.7607,0.761,0.7607,0.761,170000000.0
2007-12-21 00:16:00,0.761,0.7611,0.7607,0.761,205000000.0
2007-12-21 00:17:00,0.761,0.7614,0.7609,0.7611,488499999.0
2007-12-21 00:18:00,0.7611,0.7613,0.7611,0.7613,164800000.0
2007-12-21 00:19:00,0.7613,0.7613,0.761,0.7612,120100000.0
2007-12-21 00:20:00,0.7611,0.7613,0.761,0.7612,289299998.0
2007-12-21 00:21:00,0.7612,0.7616,0.7611,0.7616,471199993.0
2007-12-21 00:22:00,0.7616,0.7616,0.7615,0.7616,112800000.0
2007-12-21 00:23:00,0.7616,0.7616,0.76135,0.76145,212300000.0
2007-12-21 00:24:00,0.7614,0.7615,0.7614,0.7615,149600000.0
2007-12-21 00:25:00,0.7615,0.7615,0.7613,0.76135,221500000.0
2007-12-21 00:26:00,0.76135,0.7614,0.7612,0.7613,91500000.0
2007-12-21 00:27:00,0.76115,0.7621,0.76105,0.762,450000000.0
2007-12-21 00:28:00,0.762,0.7625,0.762,0.7622,687400000.0
2007-12-21 00:29:00,0.7627,0.7627,0.7621,0.7625,275500001.0
2007-12-21 00:30:00,0.76245,0.7626,0.7624,0.7625,203100000.0
2007-12-21 00:31:00,0.7625,0.7625,0.7623,0.76235,237000001.0
2007-12-21 00:32:00,0.76235,0.7626,0.7623,0.7623,247600000.0
2007-12-21 00:33:00,0.7623,0.7625,0.7623,0.7624,438400000.0
2007-12-21 00:34:00,0.7624,0.7624,0.762,0.7623,494499999.0
2007-12-21 00:35:00,0.7623,0.7623,0.76215,0.7623,154200000.0
2007-12-21 00:36:00,0.7623,0.7625,0.7622,0.7625,196800000.0
2007-12-21 00:37:00,0.76245,0.76345,0.7623,0.7629,500400000.0
2007-12-21 00:38:00,0.7629,0.76315,0.76285,0.76295,470599993.0
2007-12-21 00:39:00,0.76295,0.76315,0.76285,0.76285,226000000.0
2007-12-21 00:40:00,0.76285,0.76295,0.76285,0.76295,286100000.0
2007-12-21 00:41:00,0.76295,0.76295,0.7629,0.76295,20000000.0
2007-12-21 00:42:00,0.76295,0.76295,0.7628,0.7628,83600000.0
2007-12-21 00:43:00,0.7628,0.76285,0.7621,0.7624,349300001.0
2007-12-21 00:44:00,0.76235,0.76235,0.76235,0.76235,28000000.0
2007-12-21 00:45:00,0.76235,0.7624,0.7621,0.7621,109100000.0
2007-12-21 00:46:00,0.76215,0.7623,0.76215,0.7623,38200000.0
2007-12-21 00:47:00,0.7623,0.7623,0.7621,0.7622,258300000.0
2007-12-21 00:48:00,0.7622,0.7622,0.762,0.7621,179400001.0
2007-12-21 00:49:00,0.7621,0.7621,0.762,0.762,346400000.0
2007-12-21 00:50:00,0.762,0.762,0.7613,0.7616,400700000.0
2007-12-21 00:51:00,0.7616,0.76175,0.7614,0.7616,191700000.0
2007-12-21 00:52:00,0.7614,0.76175,0.7614,0.76175,86700000.0
2007-12-21 00:53:00,0.76175,0.76175,0.76155,0.7617,102700000.0
2007-12-21 00:54:00,0.7617,0.7618,0.7617,0.7617,189600000.0
2007-12-21 00:55:00,0.7617,0.7618,0.7617,0.7617,92800000.0
2007-12-21 00:56:00,0.7617,0.7619,0.7616,0.7616,256600000.0
2007-12-21 00:57:00,0.7616,0.7618,0.7615,0.7617,340100000.0
2007-12-21 00:58:00,0.7617,0.7617,0.7615,0.7615,220200000.0
2007-12-21 00:59:00,0.7614,0.7615,0.76135,0.7615,15900000.0
2007-12-21 01:00:00,0.7615,0.7615,0.7614,0.7614,90700000.0
2007-12-21 01:01:00,0.7613,0.7615,0.7613,0.7614,47700000.0
2007-12-21 01:02:00,0.76135,0.76135,0.7613,0.7613,31000000.0
2007-12-21 01:03:00,0.7613,0.7613,0.7612,0.7613,79800000.0
2007-12-21 01:04:00,0.7613,0.7613,0.7609,0.7613,2100000.0
2007-12-21 01:05:00,0.761,0.7611,0.7609,0.7611,175900000.0
2007-12-21 01:06:00,0.7611,0.7612,0.7611,0.7611,55000000.0
2007-12-21 01:07:00,0.7611,0.7612,0.7606,0.7607,264799999.0
2007-12-21 01:08:00,0.76065,0.7609,0.76065,0.7608,72700000.0
2007-12-21 01:09:00,0.76075,0.76075,0.76045,0.76045,184000000.0
2007-12-21 01:10:00,0.7604,0.7608,0.7604,0.7608,322400006.0
2007-12-21 01:11:00,0.76055,0.7607,0.7605,0.7606,100699999.0
2007-12-21 01:12:00,0.76065,0.7608,0.76065,0.7607,16600000.0
2007-12-21 01:13:00,0.7608,0.7608,0.7608,0.7608,600000.0
2007-12-21 01:14:00,0.7607,0.7607,0.7605,0.7606,17600000.0
2007-12-21 01:15:00,0.7608,0.7608,0.7607,0.7607,32300000.0
2007-12-21 01:16:00,0.7607,0.7608,0.7606,0.7608,123600000.0
2007-12-21 01:17:00,0.7608,0.7608,0.76065,0.76065,36900000.0
2007-12-21 01:18:00,0.7606,0.7607,0.7606,0.7607,15100000.0
2007-12-21 01:19:00,0.76055,0.7607,0.76055,0.7607,25200000.0
2007-12-21 01:20:00,0.76065,0.7607,0.7605,0.7607,163200001.0
2007-12-21 01:21:00,0.7607,0.761,0.7607,0.7608,238500000.0
2007-12-21 01:22:00,0.7608,0.7608,0.7605,0.7607,77200000.0
2007-12-21 01:23:00,0.76065,0.7608,0.76055,0.76055,110400000.0
2007-12-21 01:24:00,0.76055,0.76085,0.76055,0.76075,342700001.0
2007-12-21 01:25:00,0.7608,0.76085,0.7608,0.7608,94000000.0
2007-12-21 01:26:00,0.76075,0.7611,0.76075,0.761,196200000.0
2007-12-21 01:27:00,0.761,0.761,0.76075,0.7609,235800000.0
2007-12-21 01:28:00,0.7609,0.76105,0.76085,0.76105,239699999.0
2007-12-21 01:29:00,0.76105,0.7613,0.761,0.7612,465699997.0
2007-12-21 01:30:00,0.76125,0.7615,0.76125,0.7613,183800001.0
2007-12-21 01:31:00,0.7613,0.7614,0.76115,0.76115,207000000.0
2007-12-21 01:32:00,0.76115,0.76115,0.76105,0.7611,137399998.0
2007-12-21 01:33:00,0.7611,0.7611,0.76095,0.76095,125300000.0
2007-12-21 01:34:00,0.7609,0.7612,0.7609,0.76095,269800000.0
2007-12-21 01:35:00,0.76095,0.76095,0.76075,0.7608,131200003.0
2007-12-21 01:36:00,0.7608,0.7609,0.7608,0.76085,98800000.0
2007-12-21 01:37:00,0.76085,0.76095,0.76085,0.76095,189800000.0
2007-12-21 01:38:00,0.7609,0.76095,0.7607,0.7608,172900000.0
2007-12-21 01:39:00,0.7608,0.7608,0.76005,0.7603,230900000.0
2007-12-21 01:40:00,0.7603,0.7606,0.7603,0.7605,66400000.0
2007-12-21 01:41:00,0.7605,0.76065,0.7605,0.76065,53900000.0
2007-12-21 01:42:00,0.76065,0.7607,0.7605,0.7606,117100000.0
2007-12-21 01:43:00,0.7607,0.7607,0.7606,0.7606,83900000.0
2007-12-21 01:44:00,0.7606,0.76065,0.7606,0.76065,136200000.0
2007-12-21 01:45:00,0.76065,0.76065,0.76055,0.76055,29000000.0
2007-12-21 01:46:00,0.76065,0.76065,0.7606,0.76065,98000000.0
2007-12-21 01:47:00,0.7606,0.7608,0.7606,0.76075,156100000.0
2007-12-21 01:48:00,0.7607,0.7608,0.7606,0.7608,80300000.0
2007-12-21 01:49:00,0.7608,0.7609,0.76075,0.7609,37100000.0
2007-12-21 01:50:00,0.7609,0.76095,0.7609,0.76095,69000000.0
2007-12-21 01:51:00,0.7609,0.76095,0.7609,0.7609,17100000.0
2007-12-21 01:52:00,0.76075,0.7609,0.76075,0.7609,55400000.0
2007-12-21 01:53:00,0.7609,0.7609,0.7609,0.7609,17000000.0
2007-12-21 01:54:00,0.7609,0.7609,0.76075,0.76075,3300000.0
2007-12-21 01:55:00,0.7608,0.7608,0.7608,0.7608,32800000.0
2007-12-21 01:56:00,0.7608,0.7609,0.7608,0.7609,9700000.0
2007-12-21 01:57:00,0.76075,0.7608,0.76075,0.7608,51600000.0
2007-12-21 01:58:00,0.7608,0.7609,0.7608,0.7608,61300000.0
2007-12-21 01:59:00,0.7607,0.76105,0.7605,0.76105,113099997.0
2007-12-21 02:00:00,0.761,0.761,0.7607,0.76095,275400000.0
2007-12-21 02:01:00,0.76095,0.7613,0.7609,0.7611,452300000.0
2007-12-21 02:02:00,0.7611,0.76125,0.7611,0.7611,210400000.0
2007-12-21 02:03:00,0.761,0.76135,0.761,0.76135,171800000.0
2007-12-21 02:04:00,0.76145,0.7616,0.7613,0.7613,180500000.0
2007-12-21 02:05:00,0.76125,0.76145,0.761,0.761,397199999.0
2007-12-21 02:06:00,0.7611,0.7611,0.7609,0.761,290300000.0
2007-12-21 02:07:00,0.7611,0.7612,0.76095,0.7612,97000000.0
2007-12-21 02:08:00,0.7612,0.7612,0.7609,0.761,121200000.0
2007-12-21 02:09:00,0.7611,0.7612,0.7611,0.7611,41500000.0
2007-12-21 02:10:00,0.761,0.761,0.761,0.761,5900000.0
2007-12-21 02:11:00,0.761,0.761,0.761,0.761,7200000.0
2007-12-21 02:12:00,0.761,0.761,0.761,0.761,4800000.0
2007-12-21 02:13:00,0.761,0.7612,0.761,0.7612,23200000.0
2007-12-21 02:14:00,0.7612,0.7612,0.76095,0.7612,133600000.0
2007-12-21 02:15:00,0.7612,0.7612,0.761,0.76105,186000000.0
2007-12-21 02:16:00,0.76105,0.7611,0.7608,0.7611,65700000.0
2007-12-21 02:17:00,0.76095,0.76115,0.76095,0.7611,77000000.0
2007-12-21 02:18:00,0.76115,0.7612,0.76095,0.76105,202500000.0
2007-12-21 02:19:00,0.7611,0.76125,0.7611,0.7611,167100000.0
2007-12-21 02:20:00,0.7611,0.7611,0.7609,0.76095,154900000.0
2007-12-21 02:21:00,0.761,0.76105,0.7609,0.761,195700000.0
2007-12-21 02:22:00,0.761,0.761,0.76085,0.76085,71300000.0
2007-12-21 02:23:00,0.76085,0.7609,0.76085,0.76085,42400000.0
2007-12-21 02:24:00,0.76085,0.7609,0.7608,0.7608,70800000.0
2007-12-21 02:25:00,0.7608,0.76085,0.76075,0.76075,68300000.0
2007-12-21 02:26:00,0.7608,0.7608,0.7606,0.76065,78900000.0
2007-12-21 02:27:00,0.7606,0.76075,0.7606,0.7607,92500000.0
2007-12-21 02:28:00,0.7607,0.7608,0.7607,0.7608,184800000.0
2007-12-21 02:29:00,0.7608,0.7608,0.76065,0.76075,100500000.0
2007-12-21 02:30:00,0.76075,0.76075,0.7605,0.7605,86700000.0
2007-12-21 02:31:00,0.7605,0.7605,0.7602,0.7603,103000000.0
2007-12-21 02:32:00,0.7602,0.76035,0.76015,0.76025,236700000.0
2007-12-21 02:33:00,0.76025,0.76035,0.76015,0.76015,109700000.0
2007-12-21 02:34:00,0.76015,0.7602,0.7599,0.76015,310700000.0
2007-12-21 02:35:00,0.7601,0.7602,0.76005,0.7602,245000000.0
2007-12-21 02:36:00,0.7602,0.7603,0.7601,0.7603,187400000.0
2007-12-21 02:37:00,0.7603,0.76035,0.76025,0.76035,113400000.0
2007-12-21 02:38:00,0.7603,0.76055,0.7603,0.76055,189300000.0
2007-12-21 02:39:00,0.76055,0.76055,0.76035,0.76035,93800000.0
2007-12-21 02:40:00,0.7604,0.7605,0.7604,0.76045,21700000.0
2007-12-21 02:41:00,0.76035,0.7605,0.76035,0.76045,63100000.0
2007-12-21 02:42:00,0.76055,0.7608,0.7605,0.7608,223700000.0
2007-12-21 02:43:00,0.7608,0.7611,0.7608,0.7611,266299999.0
2007-12-21 02:44:00,0.7611,0.7613,0.761,0.76125,200700000.0
2007-12-21 02:45:00,0.76125,0.7617,0.76125,0.7617,555200002.0
2007-12-21 02:46:00,0.7617,0.76185,0.7615,0.76185,298100000.0
2007-12-21 02:47:00,0.76185,0.76185,0.7617,0.7617,359200001.0
2007-12-21 02:48:00,0.7618,0.7623,0.7617,0.7623,513800000.0
2007-12-21 02:49:00,0.7624,0.7627,0.7623,0.7623,194700000.0
2007-12-21 02:50:00,0.7623,0.7623,0.7617,0.7621,213900000.0
2007-12-21 02:51:00,0.7621,0.7621,0.762,0.762,137200000.0
2007-12-21 02:52:00,0.762,0.762,0.7615,0.76155,78200000.0
2007-12-21 02:53:00,0.7617,0.7617,0.7615,0.7615,133600000.0
2007-12-21 02:54:00,0.7615,0.7619,0.7615,0.7619,369300000.0
2007-12-21 02:55:00,0.7618,0.762,0.7616,0.7617,163700000.0
2007-12-21 02:56:00,0.7617,0.762,0.7617,0.76185,172000000.0
2007-12-21 02:57:00,0.76165,0.7621,0.76165,0.762,47400000.0
2007-12-21 02:58:00,0.762,0.7621,0.762,0.762,18000000.0
2007-12-21 02:59:00,0.7618,0.762,0.7618,0.762,16900000.0
2007-12-21 03:00:00,0.762,0.7625,0.762,0.7624,355100001.0
2007-12-21 03:01:00,0.7624,0.7626,0.7624,0.7624,159800000.0
2007-12-21 03:02:00,0.7624,0.7627,0.7621,0.76225,469600001.0
2007-12-21 03:03:00,0.7624,0.7624,0.762,0.7621,181300001.0
2007-12-21 03:04:00,0.7621,0.7621,0.76155,0.76155,150700000.0
2007-12-21 03:05:00,0.76145,0.7616,0.76145,0.76155,118200000.0
2007-12-21 03:06:00,0.76155,0.7621,0.76155,0.7617,412600000.0
2007-12-21 03:07:00,0.7618,0.7618,0.7616,0.7616,93200000.0
2007-12-21 03:08:00,0.76165,0.7617,0.76165,0.76165,165600000.0
2007-12-21 03:09:00,0.7617,0.762,0.7617,0.762,394000000.0
2007-12-21 03:10:00,0.762,0.7623,0.76185,0.7623,409599999.0
2007-12-21 03:11:00,0.76215,0.7622,0.76215,0.7622,40000000.0
2007-12-21 03:12:00,0.7622,0.7622,0.7618,0.762,26800000.0
2007-12-21 03:13:00,0.76205,0.7622,0.76205,0.7622,139000000.0
2007-12-21 03:14:00,0.7622,0.7622,0.7619,0.7619,191800000.0
2007-12-21 03:15:00,0.76195,0.7621,0.76195,0.762,29000000.0
2007-12-21 03:16:00,0.762,0.7621,0.762,0.7621,165000003.0
2007-12-21 03:17:00,0.7621,0.7623,0.7619,0.7622,158100000.0
2007-12-21 03:18:00,0.7623,0.7623,0.7621,0.7622,20100000.0
2007-12-21 03:19:00,0.76185,0.762,0.76175,0.7619,220700000.0
2007-12-21 03:20:00,0.7621,0.7621,0.7618,0.762,272000001.0
2007-12-21 03:21:00,0.762,0.7621,0.7619,0.762,55400000.0
2007-12-21 03:22:00,0.76195,0.7622,0.7619,0.7622,48000000.0
2007-12-21 03:23:00,0.76205,0.7622,0.76205,0.7622,21000000.0
2007-12-21 03:24:00,0.7622,0.7622,0.7622,0.7622,11000000.0
2007-12-21 03:25:00,0.76215,0.7623,0.76215,0.7623,21200000.0
2007-12-21 03:26:00,0.7623,0.7623,0.76215,0.76215,17800000.0
2007-12-21 03:27:00,0.76215,0.76215,0.762,0.762,4700000.0
2007-12-21 03:28:00,0.76215,0.76215,0.7618,0.7621,98600000.0
2007-12-21 03:29:00,0.7622,0.7622,0.76175,0.7618,191500000.0
2007-12-21 03:30:00,0.76185,0.7621,0.76185,0.762,74300000.0
2007-12-21 03:31:00,0.762,0.7621,0.762,0.7621,83400001.0
2007-12-21 03:32:00,0.7621,0.7621,0.7618,0.7618,111700000.0
2007-12-21 03:33:00,0.7618,0.7621,0.7617,0.7617,99800000.0
2007-12-21 03:34:00,0.7617,0.7617,0.76145,0.76145,86400000.0
2007-12-21 03:35:00,0.7615,0.7617,0.76145,0.7616,119500000.0
2007-12-21 03:36:00,0.7616,0.7616,0.7615,0.7615,29999999.0
2007-12-21 03:37:00,0.7615,0.7616,0.7615,0.7616,10200000.0
2007-12-21 03:38:00,0.76155,0.7616,0.76155,0.7616,35200000.0
2007-12-21 03:39:00,0.7616,0.7616,0.7615,0.7616,70000000.0
2007-12-21 03:40:00,0.7616,0.7617,0.76155,0.7616,106200000.0
2007-12-21 03:41:00,0.7616,0.7619,0.7616,0.7619,339300000.0
2007-12-21 03:42:00,0.76156,0.76156,0.76108,0.76108,230500000.0
2007-12-21 03:43:00,0.76165,0.7618,0.76165,0.7617,9700000.0
2007-12-21 03:44:00,0.7617,0.7619,0.7617,0.7619,37100000.0
2007-12-21 03:45:00,0.7618,0.7618,0.7618,0.7618,7200000.0
2007-12-21 03:46:00,0.7618,0.7619,0.7618,0.7618,164400001.0
2007-12-21 03:47:00,0.7618,0.7618,0.7616,0.7616,184200000.0
2007-12-21 03:48:00,0.7616,0.7616,0.7614,0.7615,146399999.0
2007-12-21 03:49:00,0.7614,0.7615,0.7614,0.7614,165400000.0
2007-12-21 03:50:00,0.76135,0.7614,0.76115,0.7612,229800001.0
2007-12-21 03:51:00,0.7613,0.7614,0.76115,0.7614,77600000.0
2007-12-21 03:52:00,0.7614,0.76155,0.7613,0.7613,297300000.0
2007-12-21 03:53:00,0.7613,0.7616,0.7613,0.7616,191300000.0
2007-12-21 03:54:00,0.7616,0.76165,0.76155,0.7616,36600000.0
2007-12-21 03:55:00,0.76165,0.76165,0.76145,0.76145,11200000.0
2007-12-21 03:56:00,0.76165,0.7617,0.76165,0.7617,38400000.0
2007-12-21 03:57:00,0.76165,0.76165,0.76165,0.76165,9600000.0
2007-12-21 03:58:00,0.7617,0.76175,0.7616,0.7617,165200000.0
2007-12-21 03:59:00,0.7617,0.7619,0.7617,0.7619,67200000.0
2007-12-21 04:00:00,0.7619,0.7619,0.7619,0.7619,20500000.0
2007-12-21 04:01:00,0.7619,0.76255,0.7616,0.7622,163600000.0
2007-12-21 04:02:00,0.7622,0.7624,0.76215,0.76225,346900000.0
2007-12-21 04:03:00,0.7622,0.7624,0.76215,0.76235,218499999.0
2007-12-21 04:04:00,0.7624,0.7629,0.7624,0.7629,141400000.0
2007-12-21 04:05:00,0.7628,0.7631,0.76275,0.7629,237100000.0
2007-12-21 04:06:00,0.7629,0.763,0.7623,0.7625,279900000.0
2007-12-21 04:07:00,0.7625,0.76265,0.7625,0.76265,76200000.0
2007-12-21 04:08:00,0.76245,0.7629,0.76245,0.7629,307500000.0
2007-12-21 04:09:00,0.76275,0.76275,0.7627,0.76275,106700000.0
2007-12-21 04:10:00,0.76275,0.76275,0.76255,0.7626,107599999.0
2007-12-21 04:11:00,0.7626,0.76265,0.76245,0.7626,75800000.0
2007-12-21 04:12:00,0.76265,0.7627,0.76265,0.7627,31500000.0
2007-12-21 04:13:00,0.76265,0.76265,0.76245,0.76245,14000000.0
2007-12-21 04:14:00,0.76265,0.7628,0.76265,0.7627,29900000.0
2007-12-21 04:15:00,0.76265,0.76275,0.76245,0.76265,124000000.0
2007-12-21 04:16:00,0.76275,0.7631,0.76275,0.763,14400000.0
2007-12-21 04:17:00,0.76285,0.7631,0.76285,0.7631,11700000.0
2007-12-21 04:18:00,0.7631,0.7633,0.7631,0.7633,155700000.0
2007-12-21 04:19:00,0.7633,0.7633,0.7633,0.7633,86200000.0
2007-12-21 04:20:00,0.7633,0.7634,0.7632,0.7633,118099999.0
2007-12-21 04:21:00,0.7633,0.7633,0.7631,0.7631,131100000.0
2007-12-21 04:22:00,0.7632,0.7632,0.7629,0.7631,77800000.0
2007-12-21 04:23:00,0.7631,0.7633,0.7631,0.7631,266400000.0
2007-12-21 04:24:00,0.7631,0.7632,0.763,0.7631,284800000.0
2007-12-21 04:25:00,0.76305,0.7632,0.76305,0.7631,27100000.0
2007-12-21 04:26:00,0.7631,0.7631,0.7631,0.7631,2600000.0
2007-12-21 04:27:00,0.76295,0.7631,0.76295,0.763,37300000.0
2007-12-21 04:28:00,0.7629,0.7631,0.7629,0.7631,2700000.0
2007-12-21 04:29:00,0.76273,0.76283,0.76263,0.76277,100800000.0
2007-12-21 04:30:00,0.76285,0.7629,0.76285,0.7629,16800000.0
2007-12-21 04:31:00,0.76285,0.7631,0.7626,0.76265,126400000.0
2007-12-21 04:32:00,0.7626,0.7628,0.7626,0.7627,87900000.0
2007-12-21 04:33:00,0.7627,0.7627,0.76265,0.7627,55200000.0
2007-12-21 04:34:00,0.7627,0.7627,0.7626,0.7627,85100000.0
2007-12-21 04:35:00,0.7627,0.7627,0.7626,0.7626,45200000.0
2007-12-21 04:36:00,0.76255,0.7631,0.76255,0.763,200300000.0
2007-12-21 04:37:00,0.76295,0.76295,0.7626,0.7628,134700000.0
2007-12-21 04:38:00,0.7629,0.763,0.7629,0.763,29900000.0
2007-12-21 04:39:00,0.763,0.763,0.7628,0.763,161500000.0
2007-12-21 04:40:00,0.763,0.763,0.7628,0.76285,25300000.0
2007-12-21 04:41:00,0.76285,0.7629,0.76285,0.7629,12600000.0
2007-12-21 04:42:00,0.76285,0.763,0.76285,0.763,5100000.0
2007-12-21 04:43:00,0.763,0.763,0.76295,0.763,33200000.0
2007-12-21 04:44:00,0.763,0.7631,0.7629,0.7631,96100000.0
2007-12-21 04:45:00,0.763,0.7632,0.763,0.7632,33200000.0
2007-12-21 04:46:00,0.7631,0.76325,0.763,0.76325,39600000.0
2007-12-21 04:47:00,0.7632,0.7633,0.7632,0.7632,31300000.0
2007-12-21 04:48:00,0.76296,0.76308,0.76287,0.76308,18400000.0
2007-12-21 04:49:00,0.7632,0.7635,0.7632,0.7635,218000000.0
2007-12-21 04:50:00,0.7634,0.7634,0.76315,0.76315,12000000.0
2007-12-21 04:51:00,0.7634,0.7635,0.76315,0.7634,139300000.0
2007-12-21 04:52:00,0.7634,0.7636,0.7634,0.7635,28200000.0
2007-12-21 04:53:00,0.7635,0.7641,0.7635,0.76375,262400000.0
2007-12-21 04:54:00,0.76375,0.7638,0.7635,0.7635,194099996.0
2007-12-21 04:55:00,0.7635,0.76375,0.7635,0.7636,44000000.0
2007-12-21 04:56:00,0.7636,0.7636,0.76345,0.76355,39800000.0
2007-12-21 04:57:00,0.76355,0.7636,0.7635,0.7635,114900000.0
2007-12-21 04:58:00,0.7635,0.76365,0.7635,0.76365,58000000.0
2007-12-21 04:59:00,0.76365,0.76365,0.7633,0.7635,395899991.0
2007-12-21 05:00:00,0.76345,0.7635,0.76345,0.7635,36000000.0
2007-12-21 05:01:00,0.76345,0.7636,0.76335,0.7635,106600000.0
2007-12-21 05:02:00,0.76355,0.7636,0.7635,0.7636,219799996.0
2007-12-21 05:03:00,0.7636,0.7636,0.7635,0.7635,200299996.0
2007-12-21 05:04:00,0.7635,0.7636,0.7635,0.76355,38600000.0
2007-12-21 05:05:00,0.76355,0.7636,0.7635,0.76355,124699998.0
2007-12-21 05:06:00,0.7636,0.7636,0.76355,0.7636,44800000.0
2007-12-21 05:07:00,0.7635,0.7636,0.7634,0.7635,19700000.0
2007-12-21 05:08:00,0.76345,0.76365,0.76345,0.76365,16000000.0
2007-12-21 05:09:00,0.76365,0.7637,0.7635,0.76365,60000000.0
2007-12-21 05:10:00,0.7637,0.7637,0.76365,0.76365,32200000.0
2007-12-21 05:11:00,0.7637,0.7637,0.76345,0.7637,183399997.0
2007-12-21 05:12:00,0.7637,0.764,0.76355,0.7636,168300000.0
2007-12-21 05:13:00,0.7637,0.76385,0.7636,0.7636,171800000.0
2007-12-21 05:14:00,0.7636,0.7637,0.7636,0.7636,161599998.0
2007-12-21 05:15:00,0.7637,0.7637,0.7636,0.7636,97800000.0
2007-12-21 05:16:00,0.7636,0.7637,0.76345,0.7635,97500000.0
2007-12-21 05:17:00,0.76345,0.7635,0.76345,0.7635,7400000.0
2007-12-21 05:18:00,0.7635,0.7636,0.76345,0.7636,43400000.0
2007-12-21 05:19:00,0.7636,0.7636,0.76345,0.76345,34900000.0
2007-12-21 05:20:00,0.76345,0.76345,0.76345,0.76345,4800000.0
2007-12-21 05:21:00,0.76345,0.7635,0.7632,0.7634,108800000.0
2007-12-21 05:22:00,0.7634,0.7634,0.7634,0.7634,4800000.0
2007-12-21 05:23:00,0.7634,0.7635,0.7634,0.7635,19400000.0
2007-12-21 05:24:00,0.7635,0.7635,0.7635,0.7635,7800000.0
2007-12-21 05:25:00,0.7634,0.7634,0.7634,0.7634,4800000.0
2007-12-21 05:26:00,0.7634,0.7635,0.7634,0.7635,20600000.0
2007-12-21 05:27:00,0.7635,0.7635,0.7635,0.7635,17200000.0
2007-12-21 05:28:00,0.7634,0.7634,0.7634,0.7634,7200000.0
2007-12-21 05:29:00,0.7634,0.76355,0.7634,0.7634,69000000.0
2007-12-21 05:30:00,0.7634,0.7634,0.7632,0.7632,78099998.0
2007-12-21 05:31:00,0.7631,0.7632,0.7631,0.7632,91700002.0
2007-12-21 05:32:00,0.7631,0.7631,0.7628,0.7628,19300000.0
2007-12-21 05:33:00,0.7631,0.7632,0.7631,0.7632,50700001.0
2007-12-21 05:34:00,0.7631,0.7632,0.7631,0.7632,143000000.0
2007-12-21 05:35:00,0.7632,0.7634,0.7632,0.76325,176800000.0
2007-12-21 05:36:00,0.7633,0.7634,0.7633,0.7634,116900000.0
2007-12-21 05:37:00,0.7634,0.7634,0.7633,0.7633,82400000.0
2007-12-21 05:38:00,0.7633,0.7633,0.7633,0.7633,64600000.0
2007-12-21 05:39:00,0.76305,0.76308,0.76283,0.76286,45200000.0
2007-12-21 05:40:00,0.7632,0.7633,0.7632,0.7633,57800000.0
2007-12-21 05:41:00,0.7632,0.7633,0.763,0.763,95000000.0
2007-12-21 05:42:00,0.763,0.763,0.7629,0.7629,45000001.0
2007-12-21 05:43:00,0.7629,0.763,0.7629,0.7629,29700000.0
2007-12-21 05:44:00,0.7629,0.7629,0.7628,0.7628,60800000.0
2007-12-21 05:45:00,0.7628,0.7628,0.7628,0.7628,2400000.0
2007-12-21 05:46:00,0.76265,0.7627,0.7626,0.7627,216000000.0
2007-12-21 05:47:00,0.7627,0.7627,0.76235,0.7626,19200000.0
2007-12-21 05:48:00,0.7626,0.7626,0.7626,0.7626,9600000.0
2007-12-21 05:49:00,0.7626,0.7626,0.7626,0.7626,2400000.0
2007-12-21 05:50:00,0.7626,0.7626,0.7626,0.7626,14400000.0
2007-12-21 05:51:00,0.76265,0.7627,0.7626,0.7627,89000000.0
2007-12-21 05:52:00,0.7627,0.7627,0.7626,0.7626,67500000.0
2007-12-21 05:53:00,0.7626,0.7627,0.7626,0.7626,138500001.0
2007-12-21 05:54:00,0.7626,0.7626,0.7625,0.7625,59400000.0
2007-12-21 05:55:00,0.7624,0.7626,0.76215,0.7626,33600000.0
2007-12-21 05:56:00,0.7626,0.7626,0.76245,0.7625,20500000.0
2007-12-21 05:57:00,0.7624,0.7624,0.7624,0.7624,7200000.0
2007-12-21 05:58:00,0.7624,0.7626,0.7624,0.7625,27800000.0
2007-12-21 05:59:00,0.76255,0.7626,0.7624,0.76245,188399998.0
2007-12-21 06:00:00,0.7627,0.7628,0.7626,0.7627,72200000.0
2007-12-21 06:01:00,0.7626,0.7627,0.7626,0.7626,119599998.0
2007-12-21 06:02:00,0.7627,0.7627,0.7627,0.7627,47800000.0
2007-12-21 06:03:00,0.7627,0.7627,0.7625,0.7626,48600000.0
2007-12-21 06:04:00,0.7626,0.7629,0.7626,0.7626,239400000.0
2007-12-21 06:05:00,0.7629,0.7629,0.7629,0.7629,2400000.0
2007-12-21 06:06:00,0.7629,0.7629,0.7626,0.7626,78500000.0
2007-12-21 06:07:00,0.7626,0.7626,0.7625,0.76255,23800000.0
2007-12-21 06:08:00,0.76209,0.76233,0.76186,0.76208,64800000.0
2007-12-21 06:09:00,0.7624,0.7626,0.7623,0.7624,101200000.0
2007-12-21 06:10:00,0.7624,0.7624,0.7623,0.76235,151199999.0
2007-12-21 06:11:00,0.7624,0.7624,0.7624,0.7624,70200000.0
2007-12-21 06:12:00,0.7624,0.7626,0.7624,0.7625,187800000.0
2007-12-21 06:13:00,0.7626,0.7627,0.76255,0.76255,147600000.0
2007-12-21 06:14:00,0.7626,0.7627,0.7626,0.7626,90100000.0
2007-12-21 06:15:00,0.76265,0.7627,0.76265,0.76265,41200000.0
2007-12-21 06:16:00,0.7627,0.7632,0.7627,0.7632,89500000.0
2007-12-21 06:17:00,0.7632,0.7633,0.7632,0.76325,11200000.0
2007-12-21 06:18:00,0.76325,0.76325,0.76325,0.76325,11200000.0
2007-12-21 06:19:00,0.76325,0.76325,0.7632,0.7632,32300000.0
2007-12-21 06:20:00,0.7632,0.7632,0.7631,0.7631,15000000.0
2007-12-21 06:21:00,0.7631,0.7632,0.7627,0.76315,162600000.0
2007-12-21 06:22:00,0.76315,0.7633,0.76315,0.76325,25000000.0
2007-12-21 06:23:00,0.76325,0.76325,0.7627,0.76285,283100000.0
2007-12-21 06:24:00,0.76285,0.76285,0.7625,0.7625,234400000.0
2007-12-21 06:25:00,0.7625,0.7626,0.76245,0.7626,18800000.0
2007-12-21 06:26:00,0.76255,0.7626,0.76245,0.7626,66600000.0
2007-12-21 06:27:00,0.7626,0.7626,0.7625,0.7625,176600000.0
2007-12-21 06:28:00,0.7625,0.7625,0.7625,0.7625,55600000.0
2007-12-21 06:29:00,0.7625,0.7626,0.7624,0.7624,103000000.0
2007-12-21 06:30:00,0.7623,0.7623,0.7623,0.7623,2400000.0
2007-12-21 06:31:00,0.7623,0.7624,0.7623,0.7624,89800000.0
2007-12-21 06:32:00,0.7624,0.7624,0.7623,0.7624,45500000.0
2007-12-21 06:33:00,0.76235,0.7624,0.76235,0.76235,11600000.0
2007-12-21 06:34:00,0.76235,0.76235,0.76235,0.76235,2400000.0
2007-12-21 06:35:00,0.7624,0.7624,0.7624,0.7624,1500000.0
2007-12-21 06:36:00,0.7623,0.7624,0.7623,0.7623,94000000.0
2007-12-21 06:37:00,0.7623,0.7624,0.7623,0.7624,70600000.0
2007-12-21 06:38:00,0.76235,0.7624,0.76235,0.7624,5800000.0
2007-12-21 06:39:00,0.76235,0.7625,0.76235,0.7624,63700000.0
2007-12-21 06:40:00,0.7624,0.7624,0.7624,0.7624,9000000.0
2007-12-21 06:41:00,0.76235,0.76235,0.76235,0.76235,4800000.0
2007-12-21 06:42:00,0.76235,0.7624,0.76225,0.76225,96300000.0
2007-12-21 06:43:00,0.7623,0.7623,0.7623,0.7623,9000000.0
2007-12-21 06:44:00,0.7623,0.7623,0.7622,0.7622,55200000.0
2007-12-21 06:45:00,0.7622,0.7622,0.7622,0.7622,5500000.0
2007-12-21 06:46:00,0.7623,0.7624,0.7623,0.7623,25700000.0
2007-12-21 06:47:00,0.7622,0.7623,0.7621,0.7621,113100003.0
2007-12-21 06:48:00,0.7622,0.7622,0.7622,0.7622,9200000.0
2007-12-21 06:49:00,0.7621,0.7622,0.7621,0.7622,69300000.0
2007-12-21 06:50:00,0.7621,0.7622,0.7621,0.7621,64800003.0
2007-12-21 06:51:00,0.7621,0.7621,0.7621,0.7621,163700003.0
2007-12-21 06:52:00,0.7622,0.7622,0.7621,0.7621,62300000.0
2007-12-21 06:53:00,0.7622,0.76225,0.7622,0.76225,40700000.0
2007-12-21 06:54:00,0.76225,0.76225,0.76215,0.76225,10900000.0
2007-12-21 06:55:00,0.7622,0.76225,0.76175,0.76215,33800000.0
2007-12-21 06:56:00,0.7622,0.7623,0.7622,0.7623,26900000.0
2007-12-21 06:57:00,0.7623,0.7623,0.7622,0.7622,44200000.0
2007-12-21 06:58:00,0.7622,0.76235,0.7622,0.7623,147900003.0
2007-12-21 06:59:00,0.7623,0.76235,0.7623,0.7623,27900000.0
2007-12-21 07:00:00,0.7623,0.7623,0.7619,0.7619,52500000.0
2007-12-21 07:01:00,0.7619,0.7619,0.76165,0.76165,5300000.0
2007-12-21 07:02:00,0.7619,0.76195,0.76175,0.7619,126000000.0
2007-12-21 07:03:00,0.7619,0.7619,0.76175,0.7619,84900001.0
2007-12-21 07:04:00,0.7619,0.7619,0.7618,0.7618,106400000.0
2007-12-21 07:05:00,0.7618,0.76185,0.7618,0.7618,7100000.0
2007-12-21 07:06:00,0.7617,0.7618,0.7617,0.7618,86600000.0
2007-12-21 07:07:00,0.7618,0.7619,0.76175,0.7619,32900000.0
2007-12-21 07:08:00,0.7619,0.7619,0.7618,0.7619,74700000.0
2007-12-21 07:09:00,0.7618,0.76205,0.7618,0.76205,36700000.0
2007-12-21 07:10:00,0.7618,0.7619,0.7618,0.7618,64700000.0
2007-12-21 07:11:00,0.7618,0.7621,0.7618,0.762,103800000.0
2007-12-21 07:12:00,0.7621,0.7621,0.7619,0.7621,34400000.0
2007-12-21 07:13:00,0.7621,0.7621,0.762,0.7621,32700000.0
2007-12-21 07:14:00,0.7621,0.7621,0.7621,0.7621,5200000.0
2007-12-21 07:15:00,0.7621,0.7622,0.7621,0.7622,38800000.0
2007-12-21 07:16:00,0.7622,0.7623,0.7622,0.7623,86200000.0
2007-12-21 07:17:00,0.7623,0.7623,0.7622,0.7622,29300000.0
2007-12-21 07:18:00,0.76215,0.7623,0.7621,0.7623,86600000.0
2007-12-21 07:19:00,0.76225,0.7623,0.76225,0.76225,37800000.0
2007-12-21 07:20:00,0.7623,0.7623,0.762,0.762,58600000.0
2007-12-21 07:21:00,0.762,0.7621,0.762,0.7621,10700000.0
2007-12-21 07:22:00,0.762,0.762,0.762,0.762,9600000.0
2007-12-21 07:23:00,0.762,0.762,0.762,0.762,4300000.0
2007-12-21 07:24:00,0.762,0.762,0.762,0.762,14400000.0
2007-12-21 07:25:00,0.762,0.762,0.762,0.762,16800000.0
2007-12-21 07:26:00,0.762,0.7621,0.7619,0.7619,13900000.0
2007-12-21 07:27:00,0.7619,0.762,0.7618,0.762,14600000.0
2007-12-21 07:28:00,0.762,0.762,0.7619,0.7619,50300000.0
2007-12-21 07:29:00,0.7618,0.7619,0.7618,0.7619,20000000.0
2007-12-21 07:30:00,0.7619,0.7619,0.7618,0.7619,47600001.0
2007-12-21 07:31:00,0.7619,0.76195,0.7618,0.7618,279700005.0
2007-12-21 07:32:00,0.7619,0.7619,0.76185,0.7619,72400000.0
2007-12-21 07:33:00,0.7619,0.7619,0.7618,0.7618,6800000.0
2007-12-21 07:34:00,0.7618,0.7618,0.7618,0.7618,8500000.0
2007-12-21 07:35:00,0.7618,0.7619,0.7618,0.7619,7500000.0
2007-12-21 07:36:00,0.76185,0.76185,0.7618,0.76185,8800000.0
2007-12-21 07:37:00,0.7618,0.76185,0.7618,0.76185,12800000.0
2007-12-21 07:38:00,0.76185,0.7619,0.7618,0.7618,52900000.0
2007-12-21 07:39:00,0.7619,0.7619,0.76185,0.76185,33800000.0
2007-12-21 07:40:00,0.76185,0.7619,0.76185,0.76185,36800000.0
2007-12-21 07:41:00,0.7619,0.7619,0.76185,0.76185,7300000.0
2007-12-21 07:42:00,0.76185,0.76185,0.76185,0.76185,7200000.0
2007-12-21 07:43:00,0.76185,0.7621,0.76185,0.7621,103200000.0
2007-12-21 07:44:00,0.762,0.7624,0.76195,0.7624,154700000.0
2007-12-21 07:45:00,0.7624,0.7626,0.76235,0.7625,190000000.0
2007-12-21 07:46:00,0.76255,0.7626,0.76255,0.7626,17100000.0
2007-12-21 07:47:00,0.7626,0.7626,0.76255,0.76255,29600000.0
2007-12-21 07:48:00,0.76245,0.7627,0.76245,0.7627,25500000.0
2007-12-21 07:49:00,0.7627,0.7631,0.7627,0.7631,6000000.0
2007-12-21 07:50:00,0.7627,0.7631,0.7627,0.7627,16200000.0
2007-12-21 07:51:00,0.7627,0.7627,0.7627,0.7627,9600000.0
2007-12-21 07:52:00,0.7625,0.7626,0.7625,0.7626,71200000.0
2007-12-21 07:53:00,0.76255,0.7627,0.76255,0.7627,26200000.0
2007-12-21 07:54:00,0.7627,0.7631,0.7627,0.7631,28000000.0
2007-12-21 07:55:00,0.7631,0.7631,0.76285,0.76285,29600000.0
2007-12-21 07:56:00,0.7632,0.7634,0.7632,0.7634,68600000.0
2007-12-21 07:57:00,0.7632,0.76365,0.7632,0.7636,103300000.0
2007-12-21 07:58:00,0.7637,0.7637,0.76355,0.7636,149100000.0
2007-12-21 07:59:00,0.7636,0.7636,0.763,0.7635,71900000.0
2007-12-21 08:00:00,0.7635,0.7635,0.76345,0.76345,23900000.0
2007-12-21 08:01:00,0.76345,0.76345,0.76345,0.76345,14400000.0
2007-12-21 08:02:00,0.76345,0.7635,0.763,0.76315,50600000.0
2007-12-21 08:03:00,0.76315,0.76315,0.763,0.763,33200000.0
2007-12-21 08:04:00,0.763,0.7634,0.763,0.7634,36300000.0
2007-12-21 08:05:00,0.7634,0.7634,0.7634,0.7634,300000.0
2007-12-21 08:06:00,0.7633,0.7634,0.7633,0.7633,25900000.0
2007-12-21 08:07:00,0.7633,0.7633,0.7631,0.7631,60700000.0
2007-12-21 08:08:00,0.76305,0.7631,0.763,0.763,26200000.0
2007-12-21 08:09:00,0.7629,0.7631,0.7629,0.7631,5800000.0
2007-12-21 08:10:00,0.7631,0.7631,0.7629,0.7629,19200000.0
2007-12-21 08:11:00,0.7628,0.7628,0.7628,0.7628,4800000.0
2007-12-21 08:12:00,0.7629,0.7629,0.7626,0.7626,52000000.0
2007-12-21 08:13:00,0.7626,0.7626,0.7621,0.76245,420200000.0
2007-12-21 08:14:00,0.76245,0.7626,0.76245,0.76245,42500000.0
2007-12-21 08:15:00,0.7626,0.7626,0.7625,0.7626,18000000.0
2007-12-21 08:16:00,0.7626,0.7627,0.7626,0.76265,48000000.0
2007-12-21 08:17:00,0.7627,0.7627,0.76265,0.76265,19200000.0
2007-12-21 08:18:00,0.7627,0.7627,0.7626,0.7626,5900000.0
2007-12-21 08:19:00,0.7625,0.7625,0.7623,0.7623,30800000.0
2007-12-21 08:20:00,0.7622,0.7623,0.7622,0.7623,39800000.0
2007-12-21 08:21:00,0.7623,0.7623,0.7623,0.7623,14400000.0
2007-12-21 08:22:00,0.7623,0.7623,0.7622,0.7623,23200000.0
2007-12-21 08:23:00,0.7623,0.7625,0.7622,0.76245,48100000.0
2007-12-21 08:24:00,0.76245,0.7626,0.76245,0.7625,59200000.0
2007-12-21 08:25:00,0.7625,0.76315,0.7624,0.76315,144599998.0
2007-12-21 08:26:00,0.76315,0.7632,0.76295,0.763,410500000.0
2007-12-21 08:27:00,0.7629,0.763,0.7629,0.7629,116699999.0
2007-12-21 08:28:00,0.7629,0.763,0.7624,0.7625,398100000.0
2007-12-21 08:29:00,0.7624,0.7624,0.7621,0.7621,115200000.0
2007-12-21 08:30:00,0.7621,0.7622,0.7621,0.7621,152400000.0
2007-12-21 08:31:00,0.7621,0.7623,0.7621,0.76225,71600000.0
2007-12-21 08:32:00,0.7623,0.7623,0.7622,0.7622,29600000.0
2007-12-21 08:33:00,0.7621,0.7621,0.7619,0.7619,783600001.0
2007-12-21 08:34:00,0.762,0.7621,0.76185,0.7621,254800000.0
2007-12-21 08:35:00,0.7621,0.7622,0.762,0.76215,253600001.0
2007-12-21 08:36:00,0.76215,0.7625,0.76205,0.7625,198200002.0
2007-12-21 08:37:00,0.7625,0.7625,0.7625,0.7625,32000000.0
2007-12-21 08:38:00,0.7625,0.7625,0.76245,0.7625,80800000.0
2007-12-21 08:39:00,0.76245,0.76245,0.762,0.7622,193000003.0
2007-12-21 08:40:00,0.76215,0.7622,0.76215,0.7622,36000000.0
2007-12-21 08:41:00,0.7622,0.7622,0.7619,0.762,311199999.0
2007-12-21 08:42:00,0.762,0.7621,0.762,0.762,83100000.0
2007-12-21 08:43:00,0.76205,0.76205,0.7619,0.7619,14600000.0
2007-12-21 08:44:00,0.7619,0.7621,0.76185,0.7621,30400000.0
2007-12-21 08:45:00,0.76205,0.7622,0.762,0.76215,225000001.0
2007-12-21 08:46:00,0.76215,0.7624,0.7621,0.76225,166800001.0
2007-12-21 08:47:00,0.76225,0.7623,0.7622,0.7623,59400000.0
2007-12-21 08:48:00,0.7623,0.7624,0.7623,0.7624,183199998.0
2007-12-21 08:49:00,0.7624,0.7625,0.7624,0.7625,218400000.0
2007-12-21 08:50:00,0.7625,0.7626,0.7624,0.7626,256800000.0
2007-12-21 08:51:00,0.7626,0.7626,0.7625,0.76255,31200000.0
2007-12-21 08:52:00,0.76255,0.76255,0.7623,0.7624,262000001.0
2007-12-21 08:53:00,0.76235,0.7625,0.76235,0.7625,111500000.0
2007-12-21 08:54:00,0.7625,0.76265,0.7625,0.76265,106800000.0
2007-12-21 08:55:00,0.76265,0.7627,0.76245,0.76245,48000000.0
2007-12-21 08:56:00,0.7627,0.7627,0.76245,0.76245,24900000.0
2007-12-21 08:57:00,0.76245,0.76265,0.76245,0.76255,48000000.0
2007-12-21 08:58:00,0.7626,0.7639,0.7626,0.7634,289000000.0
2007-12-21 08:59:00,0.7634,0.7638,0.7632,0.7633,843899994.0
2007-12-21 09:00:00,0.7634,0.7636,0.7633,0.7635,282499999.0
2007-12-21 09:01:00,0.7636,0.7636,0.7632,0.7634,362100000.0
2007-12-21 09:02:00,0.7634,0.7634,0.7631,0.7631,340600000.0
2007-12-21 09:03:00,0.7632,0.7632,0.7629,0.7631,461600002.0
2007-12-21 09:04:00,0.7631,0.7631,0.763,0.7631,118000000.0
2007-12-21 09:05:00,0.763,0.7632,0.763,0.7631,248000000.0
2007-12-21 09:06:00,0.7632,0.7633,0.7631,0.76315,350400004.0
2007-12-21 09:07:00,0.76315,0.7633,0.76315,0.7632,101700000.0
2007-12-21 09:08:00,0.7632,0.7633,0.763,0.763,183400000.0
2007-12-21 09:09:00,0.763,0.7634,0.7629,0.7634,264899996.0
2007-12-21 09:10:00,0.7634,0.76415,0.7634,0.76415,316600000.0
2007-12-21 09:11:00,0.7641,0.76415,0.76395,0.76405,316000000.0
2007-12-21 09:12:00,0.76405,0.76405,0.7637,0.7638,523799995.0
2007-12-21 09:13:00,0.7639,0.7642,0.7638,0.7641,216100000.0
2007-12-21 09:14:00,0.7641,0.7641,0.7639,0.76405,495600007.0
2007-12-21 09:15:00,0.76405,0.76475,0.76395,0.76455,261900000.0
2007-12-21 09:16:00,0.76475,0.7654,0.76475,0.7653,540600000.0
2007-12-21 09:17:00,0.7653,0.7654,0.7653,0.7653,421000000.0
2007-12-21 09:18:00,0.7653,0.7657,0.7652,0.7657,731499997.0
2007-12-21 09:19:00,0.7657,0.7657,0.7653,0.7654,1013199998.0
2007-12-21 09:20:00,0.7654,0.7654,0.765,0.765,222199999.0
2007-12-21 09:21:00,0.76495,0.7651,0.76495,0.76505,177600000.0
2007-12-21 09:22:00,0.76505,0.7651,0.7646,0.7648,514700001.0
2007-12-21 09:23:00,0.7647,0.7648,0.7637,0.7638,875200000.0
2007-12-21 09:24:00,0.7638,0.764,0.7637,0.7638,458700000.0
2007-12-21 09:25:00,0.7638,0.7638,0.7636,0.7638,60800000.0
2007-12-21 09:26:00,0.7638,0.7638,0.7637,0.7637,363300000.0
2007-12-21 09:27:00,0.7638,0.764,0.7638,0.764,386400000.0
2007-12-21 09:28:00,0.764,0.764,0.764,0.764,104000000.0
2007-12-21 09:29:00,0.764,0.7641,0.764,0.7641,159000000.0
2007-12-21 09:30:00,0.7641,0.7641,0.76385,0.7641,58500000.0
2007-12-21 09:31:00,0.7641,0.7641,0.7638,0.7639,110400000.0
2007-12-21 09:32:00,0.7638,0.7641,0.7638,0.7641,172099998.0
2007-12-21 09:33:00,0.76395,0.7641,0.7639,0.764,131100000.0
2007-12-21 09:34:00,0.7638,0.764,0.7638,0.7639,235600000.0
2007-12-21 09:35:00,0.7639,0.7642,0.7639,0.7642,212000000.0
2007-12-21 09:36:00,0.7642,0.7644,0.7642,0.7644,153600000.0
2007-12-21 09:37:00,0.7644,0.7654,0.7643,0.7654,598000002.0
2007-12-21 09:38:00,0.7654,0.7654,0.7641,0.76425,722400000.0
2007-12-21 09:39:00,0.76425,0.7645,0.76425,0.7643,387199989.0
2007-12-21 09:40:00,0.7644,0.7644,0.76425,0.7643,760100012.0
2007-12-21 09:41:00,0.7642,0.7643,0.7642,0.7643,346400000.0
2007-12-21 09:42:00,0.7642,0.7646,0.7642,0.7646,150100000.0
2007-12-21 09:43:00,0.7646,0.7647,0.7645,0.7645,368000000.0
2007-12-21 09:44:00,0.7645,0.7647,0.7645,0.7646,230400000.0
2007-12-21 09:45:00,0.7646,0.7646,0.7645,0.7646,145800000.0
2007-12-21 09:46:00,0.7646,0.7647,0.7645,0.7646,138399999.0
2007-12-21 09:47:00,0.7646,0.7647,0.76445,0.7646,101000000.0
2007-12-21 09:48:00,0.7646,0.7646,0.7644,0.7645,233500000.0
2007-12-21 09:49:00,0.7645,0.7646,0.7644,0.7645,151699998.0
2007-12-21 09:50:00,0.7644,0.7645,0.7644,0.7645,166800000.0
2007-12-21 09:51:00,0.7645,0.7645,0.7645,0.7645,125100000.0
2007-12-21 09:52:00,0.7645,0.7645,0.7644,0.76445,102900000.0
2007-12-21 09:53:00,0.76445,0.7645,0.7644,0.7645,132400000.0
2007-12-21 09:54:00,0.7645,0.7645,0.76445,0.76445,48500000.0
2007-12-21 09:55:00,0.76445,0.7647,0.7643,0.7644,777100003.0
2007-12-21 09:56:00,0.7644,0.7644,0.76425,0.76425,440900005.0
2007-12-21 09:57:00,0.7643,0.7644,0.7642,0.7643,985600011.0
2007-12-21 09:58:00,0.76425,0.7644,0.76425,0.7644,163100000.0
2007-12-21 09:59:00,0.7644,0.7644,0.7642,0.7642,460000000.0
2007-12-21 10:00:00,0.7642,0.7642,0.764,0.764,354600000.0
2007-12-21 10:01:00,0.764,0.7642,0.764,0.7642,499200000.0
2007-12-21 10:02:00,0.7642,0.7642,0.7636,0.7636,330900000.0
2007-12-21 10:03:00,0.7636,0.7637,0.7636,0.7637,136000000.0
2007-12-21 10:04:00,0.7637,0.7637,0.7637,0.7637,132000000.0
2007-12-21 10:05:00,0.7637,0.7639,0.76355,0.7639,274400000.0
2007-12-21 10:06:00,0.7639,0.7639,0.76365,0.7639,50400000.0
2007-12-21 10:07:00,0.7639,0.7639,0.76375,0.76375,169100000.0
2007-12-21 10:08:00,0.76375,0.7642,0.76375,0.764,221600000.0
2007-12-21 10:09:00,0.764,0.764,0.76385,0.764,151000000.0
2007-12-21 10:10:00,0.7639,0.7641,0.76385,0.7641,60000001.0
2007-12-21 10:11:00,0.7641,0.7641,0.7638,0.7639,80800000.0
2007-12-21 10:12:00,0.7639,0.7642,0.76385,0.7642,217699999.0
2007-12-21 10:13:00,0.7642,0.7642,0.7638,0.7638,50400000.0
2007-12-21 10:14:00,0.7638,0.76405,0.76365,0.76375,311100000.0
2007-12-21 10:15:00,0.76375,0.7641,0.76375,0.7641,448400000.0
2007-12-21 10:16:00,0.7641,0.7641,0.76395,0.764,81000000.0
2007-12-21 10:17:00,0.76405,0.7641,0.7639,0.7641,62400000.0
2007-12-21 10:18:00,0.7641,0.7641,0.76405,0.7641,57600000.0
2007-12-21 10:19:00,0.76405,0.7641,0.76405,0.7641,55200000.0
2007-12-21 10:20:00,0.7638,0.76395,0.7638,0.7638,17600000.0
2007-12-21 10:21:00,0.764,0.7641,0.764,0.76405,48800000.0
2007-12-21 10:22:00,0.76395,0.7642,0.76385,0.76405,235300000.0
2007-12-21 10:23:00,0.76405,0.7642,0.76405,0.7642,36300000.0
2007-12-21 10:24:00,0.7641,0.7643,0.7641,0.7643,93900000.0
2007-12-21 10:25:00,0.7643,0.7645,0.76405,0.7644,226500000.0
2007-12-21 10:26:00,0.7644,0.7646,0.7644,0.7646,50300000.0
2007-12-21 10:27:00,0.76455,0.7647,0.76415,0.76415,509500004.0
2007-12-21 10:28:00,0.7642,0.7645,0.76415,0.7642,248000001.0
2007-12-21 10:29:00,0.7642,0.7642,0.7641,0.7641,208800000.0
2007-12-21 10:30:00,0.7641,0.7641,0.76385,0.7639,124900000.0
2007-12-21 10:31:00,0.7639,0.76395,0.7638,0.7638,276000000.0
2007-12-21 10:32:00,0.7638,0.7639,0.7637,0.7639,294400000.0
2007-12-21 10:33:00,0.7639,0.7639,0.7637,0.7638,177600000.0
2007-12-21 10:34:00,0.7638,0.764,0.7637,0.7638,80000000.0
2007-12-21 10:35:00,0.7638,0.7638,0.76365,0.7637,119500000.0
2007-12-21 10:36:00,0.7637,0.7638,0.7637,0.76375,108800000.0
2007-12-21 10:37:00,0.76375,0.7638,0.7636,0.76375,147099999.0
2007-12-21 10:38:00,0.7638,0.7638,0.76365,0.7637,148000000.0
2007-12-21 10:39:00,0.7637,0.7639,0.7637,0.7639,196000000.0
2007-12-21 10:40:00,0.76385,0.7639,0.76365,0.7639,56800000.0
2007-12-21 10:41:00,0.7639,0.7639,0.76375,0.7638,186900000.0
2007-12-21 10:42:00,0.7638,0.76405,0.76375,0.76385,61600000.0
2007-12-21 10:43:00,0.76385,0.7643,0.76385,0.7641,216700000.0
2007-12-21 10:44:00,0.7641,0.7641,0.764,0.7641,91100000.0
2007-12-21 10:45:00,0.7641,0.7641,0.7641,0.7641,53800000.0
2007-12-21 10:46:00,0.7641,0.7641,0.764,0.764,84800000.0
2007-12-21 10:47:00,0.76395,0.76395,0.7638,0.76395,26400000.0
2007-12-21 10:48:00,0.76395,0.76395,0.76385,0.7639,68100000.0
2007-12-21 10:49:00,0.7639,0.7639,0.76375,0.7639,41500000.0
2007-12-21 10:50:00,0.7639,0.764,0.7638,0.76385,56500000.0
2007-12-21 10:51:00,0.76405,0.7642,0.76385,0.764,115700000.0
2007-12-21 10:52:00,0.764,0.764,0.764,0.764,93600000.0
2007-12-21 10:53:00,0.764,0.764,0.76385,0.7639,45400000.0
2007-12-21 10:54:00,0.7639,0.764,0.76385,0.7639,144800000.0
2007-12-21 10:55:00,0.7639,0.764,0.7639,0.764,115200000.0
2007-12-21 10:56:00,0.764,0.764,0.7639,0.76395,84000000.0
2007-12-21 10:57:00,0.76385,0.76395,0.76385,0.76385,60799999.0
2007-12-21 10:58:00,0.7638,0.76395,0.7638,0.76395,134400001.0
2007-12-21 10:59:00,0.7639,0.76395,0.76375,0.76375,178900001.0
2007-12-21 11:00:00,0.76375,0.7643,0.76375,0.764,839899999.0
2007-12-21 11:01:00,0.7641,0.7641,0.764,0.76405,162400000.0
2007-12-21 11:02:00,0.7641,0.7641,0.76405,0.76405,54500000.0
2007-12-21 11:03:00,0.76405,0.76405,0.76395,0.76395,62500000.0
2007-12-21 11:04:00,0.76395,0.76425,0.76395,0.76425,13800000.0
2007-12-21 11:05:00,0.76405,0.7641,0.7639,0.764,24600000.0
2007-12-21 11:06:00,0.764,0.7641,0.764,0.76405,82100000.0
2007-12-21 11:07:00,0.7641,0.7641,0.76395,0.76395,29700000.0
2007-12-21 11:08:00,0.7641,0.7642,0.76395,0.7642,63900000.0
2007-12-21 11:09:00,0.7642,0.7642,0.764,0.76405,33600000.0
2007-12-21 11:10:00,0.7641,0.7641,0.764,0.7641,30400000.0
2007-12-21 11:11:00,0.76405,0.76405,0.7639,0.764,17700000.0
2007-12-21 11:12:00,0.764,0.764,0.7639,0.764,23200000.0
2007-12-21 11:13:00,0.7641,0.7641,0.7641,0.7641,27200000.0
2007-12-21 11:14:00,0.76395,0.764,0.7639,0.764,60600000.0
2007-12-21 11:15:00,0.76405,0.76455,0.76405,0.7645,254500000.0
2007-12-21 11:16:00,0.7645,0.76465,0.76445,0.7645,71200000.0
2007-12-21 11:17:00,0.7646,0.7648,0.7646,0.76465,115500000.0
2007-12-21 11:18:00,0.76465,0.76465,0.76435,0.76435,116600000.0
2007-12-21 11:19:00,0.7644,0.7647,0.7643,0.7647,275200000.0
2007-12-21 11:20:00,0.76455,0.7648,0.7644,0.7647,147100000.0
2007-12-21 11:21:00,0.7647,0.7647,0.7643,0.7644,160700000.0
2007-12-21 11:22:00,0.7644,0.7644,0.76405,0.7643,242200000.0
2007-12-21 11:23:00,0.7642,0.7643,0.76405,0.7643,280500000.0
2007-12-21 11:24:00,0.7643,0.7643,0.7643,0.7643,204000000.0
2007-12-21 11:25:00,0.7643,0.7643,0.7642,0.7642,128000000.0
2007-12-21 11:26:00,0.7641,0.7642,0.7641,0.7642,292000000.0
2007-12-21 11:27:00,0.7642,0.7643,0.7641,0.7642,123100000.0
2007-12-21 11:28:00,0.7641,0.7642,0.764,0.7642,50300000.0
2007-12-21 11:29:00,0.7642,0.7643,0.7641,0.7641,116000000.0
2007-12-21 11:30:00,0.7641,0.7642,0.76405,0.7642,68100000.0
2007-12-21 11:31:00,0.7642,0.7643,0.76405,0.76405,71500000.0
2007-12-21 11:32:00,0.76405,0.76455,0.76395,0.7644,399700003.0
2007-12-21 11:33:00,0.76435,0.76455,0.76425,0.76455,135700000.0
2007-12-21 11:34:00,0.76455,0.76455,0.7644,0.7644,69400000.0
2007-12-21 11:35:00,0.76455,0.7647,0.76455,0.7647,98400000.0
2007-12-21 11:36:00,0.7648,0.765,0.7648,0.7649,251400000.0
2007-12-21 11:37:00,0.7649,0.765,0.7649,0.765,121600000.0
2007-12-21 11:38:00,0.765,0.765,0.76475,0.76475,99400000.0
2007-12-21 11:39:00,0.7648,0.7648,0.76445,0.7646,136000000.0
2007-12-21 11:40:00,0.7645,0.7646,0.76435,0.7645,131200001.0
2007-12-21 11:41:00,0.7645,0.7645,0.7644,0.7644,96000000.0
2007-12-21 11:42:00,0.7644,0.7645,0.7644,0.7645,78000000.0
2007-12-21 11:43:00,0.76445,0.76455,0.76445,0.76455,130400000.0
2007-12-21 11:44:00,0.76455,0.76455,0.7643,0.76435,413700000.0
2007-12-21 11:45:00,0.7643,0.76445,0.7643,0.7644,179000000.0
2007-12-21 11:46:00,0.7644,0.7644,0.76435,0.76435,81600000.0
2007-12-21 11:47:00,0.76435,0.7644,0.76435,0.7644,91700000.0
2007-12-21 11:48:00,0.7644,0.7644,0.7643,0.7644,156500000.0
2007-12-21 11:49:00,0.7644,0.76445,0.76435,0.76445,161600000.0
2007-12-21 11:50:00,0.76445,0.76455,0.7644,0.76455,97600000.0
2007-12-21 11:51:00,0.76455,0.7647,0.76455,0.7646,292600001.0
2007-12-21 11:52:00,0.76455,0.76475,0.7645,0.76475,111100000.0
2007-12-21 11:53:00,0.76475,0.76485,0.7647,0.76475,228599999.0
2007-12-21 11:54:00,0.76485,0.76505,0.7648,0.76505,12900000.0
2007-12-21 11:55:00,0.76475,0.76505,0.76475,0.76505,21900000.0
2007-12-21 11:56:00,0.76505,0.76505,0.76505,0.76505,6000000.0
2007-12-21 11:57:00,0.76505,0.76505,0.7647,0.76475,41000000.0
2007-12-21 11:58:00,0.76505,0.76505,0.76475,0.76475,22000000.0
2007-12-21 11:59:00,0.76475,0.76505,0.76465,0.76475,41700000.0
2007-12-21 12:00:00,0.76475,0.76495,0.76475,0.7649,198200000.0
2007-12-21 12:01:00,0.76495,0.76495,0.7647,0.76495,97100000.0
2007-12-21 12:02:00,0.76495,0.76495,0.76495,0.76495,10200000.0
2007-12-21 12:03:00,0.76495,0.7651,0.76495,0.7651,213100001.0
2007-12-21 12:04:00,0.7651,0.7654,0.76495,0.76515,374500004.0
2007-12-21 12:05:00,0.7652,0.76535,0.7652,0.76535,333400000.0
2007-12-21 12:06:00,0.76535,0.76565,0.76535,0.7656,492199998.0
2007-12-21 12:07:00,0.76565,0.76565,0.7654,0.7655,375400002.0
2007-12-21 12:08:00,0.7655,0.76555,0.7654,0.76545,244000000.0
2007-12-21 12:09:00,0.76555,0.76585,0.76545,0.76565,411800005.0
2007-12-21 12:10:00,0.7657,0.76625,0.76565,0.76595,823200000.0
2007-12-21 12:11:00,0.76595,0.766,0.76595,0.76595,168800000.0
2007-12-21 12:12:00,0.76595,0.76615,0.7656,0.766,371099999.0
2007-12-21 12:13:00,0.766,0.76645,0.766,0.76635,73500000.0
2007-12-21 12:14:00,0.7665,0.76655,0.76605,0.76615,763400000.0
2007-12-21 12:15:00,0.76615,0.76625,0.76595,0.76615,376000000.0
2007-12-21 12:16:00,0.76615,0.76625,0.76615,0.76615,330900000.0
2007-12-21 12:17:00,0.76615,0.76625,0.7661,0.76615,284700000.0
2007-12-21 12:18:00,0.76615,0.76625,0.76605,0.76615,232800000.0
2007-12-21 12:19:00,0.76615,0.7663,0.76615,0.76625,227200000.0
2007-12-21 12:20:00,0.7662,0.76625,0.7661,0.76615,174399999.0
2007-12-21 12:21:00,0.76615,0.76625,0.76615,0.76615,225700000.0
2007-12-21 12:22:00,0.76615,0.76615,0.7661,0.76615,249600000.0
2007-12-21 12:23:00,0.76615,0.76645,0.76615,0.76645,291299999.0
2007-12-21 12:24:00,0.76665,0.76665,0.766,0.7663,398200000.0
2007-12-21 12:25:00,0.76635,0.76635,0.76615,0.76625,254499999.0
2007-12-21 12:26:00,0.76635,0.76645,0.76635,0.76635,312800000.0
2007-12-21 12:27:00,0.76635,0.76635,0.76565,0.76585,326799999.0
2007-12-21 12:28:00,0.76585,0.76615,0.76585,0.76605,236900000.0
2007-12-21 12:29:00,0.76605,0.76625,0.76605,0.7661,383999999.0
2007-12-21 12:30:00,0.7661,0.7661,0.7658,0.76595,689499996.0
2007-12-21 12:31:00,0.76595,0.76595,0.76575,0.76595,92800000.0
2007-12-21 12:32:00,0.76595,0.76605,0.76585,0.76605,137600000.0
2007-12-21 12:33:00,0.76605,0.76625,0.7658,0.7658,232800000.0
2007-12-21 12:34:00,0.7658,0.76635,0.76575,0.7663,288000000.0
2007-12-21 12:35:00,0.76635,0.76665,0.7663,0.76655,193900000.0
2007-12-21 12:36:00,0.76655,0.76655,0.7664,0.76645,174800000.0
2007-12-21 12:37:00,0.76645,0.76685,0.76635,0.76665,330800000.0
2007-12-21 12:38:00,0.76675,0.76675,0.7666,0.76665,266400001.0
2007-12-21 12:39:00,0.76665,0.76675,0.76665,0.76665,148800000.0
2007-12-21 12:40:00,0.7666,0.76665,0.76655,0.76665,206899999.0
2007-12-21 12:41:00,0.7666,0.76665,0.7665,0.76665,238699999.0
2007-12-21 12:42:00,0.7665,0.76655,0.7665,0.76655,209599988.0
2007-12-21 12:43:00,0.76655,0.76655,0.76645,0.76645,223200000.0
2007-12-21 12:44:00,0.76645,0.76655,0.7664,0.7664,110400000.0
2007-12-21 12:45:00,0.76645,0.76645,0.76585,0.76605,237600000.0
2007-12-21 12:46:00,0.76605,0.76615,0.76535,0.76535,488000000.0
2007-12-21 12:47:00,0.76535,0.76535,0.76495,0.76535,359900002.0
2007-12-21 12:48:00,0.76535,0.76545,0.76535,0.76535,80000000.0
2007-12-21 12:49:00,0.76535,0.76545,0.76525,0.76545,320000001.0
2007-12-21 12:50:00,0.76545,0.76555,0.76525,0.76535,278400000.0
2007-12-21 12:51:00,0.76545,0.76575,0.7653,0.76545,117600000.0
2007-12-21 12:52:00,0.76555,0.76595,0.7653,0.7653,148799999.0
2007-12-21 12:53:00,0.76525,0.76525,0.7652,0.7652,32800000.0
2007-12-21 12:54:00,0.76525,0.76525,0.765,0.76525,97600000.0
2007-12-21 12:55:00,0.7651,0.76525,0.76505,0.76505,141600000.0
2007-12-21 12:56:00,0.76545,0.7659,0.76535,0.76535,151200000.0
2007-12-21 12:57:00,0.76545,0.76545,0.76505,0.76515,183200000.0
2007-12-21 12:58:00,0.76515,0.76565,0.76515,0.76535,151900000.0
2007-12-21 12:59:00,0.76535,0.76575,0.76525,0.7656,251700000.0
2007-12-21 13:00:00,0.7656,0.7656,0.7653,0.76535,68000000.0
2007-12-21 13:01:00,0.76535,0.76535,0.76515,0.76525,54400000.0
2007-12-21 13:02:00,0.7654,0.76575,0.7654,0.76555,144200000.0
2007-12-21 13:03:00,0.76545,0.76585,0.76545,0.76575,125500000.0
2007-12-21 13:04:00,0.76575,0.76605,0.7655,0.7655,257100000.0
2007-12-21 13:05:00,0.7655,0.76595,0.7653,0.76595,183200000.0
2007-12-21 13:06:00,0.76595,0.76615,0.7659,0.76605,81000000.0
2007-12-21 13:07:00,0.76635,0.7672,0.7663,0.76655,630100000.0
2007-12-21 13:08:00,0.76655,0.76655,0.76635,0.76635,242500000.0
2007-12-21 13:09:00,0.76635,0.76635,0.76575,0.7662,206100000.0
2007-12-21 13:10:00,0.7662,0.7662,0.7661,0.7661,76000000.0
2007-12-21 13:11:00,0.76615,0.76615,0.7657,0.76575,271300000.0
2007-12-21 13:12:00,0.76575,0.76575,0.7652,0.76525,127000000.0
2007-12-21 13:13:00,0.76525,0.76545,0.76525,0.76545,74400000.0
2007-12-21 13:14:00,0.7654,0.7655,0.76525,0.76545,236000000.0
2007-12-21 13:15:00,0.76545,0.76545,0.7652,0.76535,60000000.0
2007-12-21 13:16:00,0.76545,0.76545,0.76525,0.76525,90400000.0
2007-12-21 13:17:00,0.76525,0.76545,0.76515,0.76515,300400000.0
2007-12-21 13:18:00,0.76525,0.76555,0.76515,0.7652,421300000.0
2007-12-21 13:19:00,0.7652,0.7655,0.7651,0.7652,399300000.0
2007-12-21 13:20:00,0.76525,0.7653,0.76505,0.7651,140400000.0
2007-12-21 13:21:00,0.7652,0.7655,0.7652,0.7654,201300000.0
2007-12-21 13:22:00,0.7654,0.7654,0.76505,0.76505,258500000.0
2007-12-21 13:23:00,0.7651,0.7651,0.765,0.765,17600000.0
2007-12-21 13:24:00,0.76495,0.7654,0.76495,0.7652,153400000.0
2007-12-21 13:25:00,0.7652,0.7654,0.76515,0.7654,127799999.0
2007-12-21 13:26:00,0.7654,0.7654,0.7653,0.7653,15200000.0
2007-12-21 13:27:00,0.76525,0.76535,0.76525,0.7653,21600000.0
2007-12-21 13:28:00,0.76535,0.7656,0.76525,0.76535,158900000.0
2007-12-21 13:29:00,0.76535,0.7654,0.76525,0.76525,28700000.0
2007-12-21 13:30:00,0.76515,0.7656,0.76515,0.7656,36500000.0
2007-12-21 13:31:00,0.7656,0.7656,0.7654,0.7655,21900000.0
2007-12-21 13:32:00,0.7655,0.7657,0.76535,0.7657,34000000.0
2007-12-21 13:33:00,0.7657,0.7657,0.76555,0.76555,14500000.0
2007-12-21 13:34:00,0.76555,0.76555,0.7654,0.76555,6900000.0
2007-12-21 13:35:00,0.76555,0.7659,0.76555,0.7657,84700000.0
2007-12-21 13:36:00,0.7657,0.7657,0.7655,0.7655,41600000.0
2007-12-21 13:37:00,0.76545,0.7655,0.7652,0.7652,145600000.0
2007-12-21 13:38:00,0.7653,0.76545,0.7652,0.7652,110200000.0
2007-12-21 13:39:00,0.7652,0.7655,0.765,0.7652,265600000.0
2007-12-21 13:40:00,0.76545,0.7655,0.765,0.7653,264099998.0
2007-12-21 13:41:00,0.76535,0.76535,0.7653,0.76535,34400000.0
2007-12-21 13:42:00,0.76535,0.76535,0.7653,0.7653,57600000.0
2007-12-21 13:43:00,0.7653,0.7653,0.76505,0.7652,158500000.0
2007-12-21 13:44:00,0.76515,0.7652,0.76505,0.76505,105499998.0
2007-12-21 13:45:00,0.76505,0.7652,0.765,0.7652,102500000.0
2007-12-21 13:46:00,0.7652,0.7653,0.7652,0.7653,48000000.0
2007-12-21 13:47:00,0.76515,0.7653,0.765,0.7653,72000000.0
2007-12-21 13:48:00,0.7653,0.7659,0.76525,0.76575,145400000.0
2007-12-21 13:49:00,0.7658,0.7658,0.76555,0.76555,110400000.0
2007-12-21 13:50:00,0.7656,0.7656,0.7656,0.7656,56000000.0
2007-12-21 13:51:00,0.7656,0.7656,0.76545,0.76545,62600000.0
2007-12-21 13:52:00,0.76545,0.7655,0.76535,0.76545,70300000.0
2007-12-21 13:53:00,0.76545,0.7655,0.7654,0.7655,212299998.0
2007-12-21 13:54:00,0.76545,0.7656,0.7654,0.7656,123200000.0
2007-12-21 13:55:00,0.7656,0.7656,0.76555,0.76555,40000000.0
2007-12-21 13:56:00,0.76545,0.7657,0.76545,0.7657,64800000.0
2007-12-21 13:57:00,0.7655,0.76555,0.76545,0.7655,113000000.0
2007-12-21 13:58:00,0.7656,0.7656,0.7655,0.7655,144000000.0
2007-12-21 13:59:00,0.7655,0.7655,0.7651,0.7651,87800000.0
2007-12-21 14:00:00,0.7651,0.7653,0.76505,0.76505,48000000.0
2007-12-21 14:01:00,0.76505,0.7654,0.76505,0.7652,106200000.0
2007-12-21 14:02:00,0.7652,0.7656,0.7652,0.7653,133400001.0
2007-12-21 14:03:00,0.7652,0.7656,0.7652,0.7654,162400000.0
2007-12-21 14:04:00,0.76525,0.7654,0.76525,0.7654,81600000.0
2007-12-21 14:05:00,0.7654,0.7655,0.76525,0.7654,91200000.0
2007-12-21 14:06:00,0.7654,0.7655,0.76515,0.76515,93000000.0
2007-12-21 14:07:00,0.76515,0.76585,0.76515,0.7657,282700003.0
2007-12-21 14:08:00,0.7657,0.7657,0.76535,0.76535,85500000.0
2007-12-21 14:09:00,0.76535,0.7657,0.76535,0.7657,37600000.0
2007-12-21 14:10:00,0.7657,0.7657,0.76535,0.7657,51000000.0
2007-12-21 14:11:00,0.7655,0.76615,0.7653,0.76595,146700000.0
2007-12-21 14:12:00,0.76595,0.76595,0.76565,0.76565,58500000.0
2007-12-21 14:13:00,0.76565,0.76565,0.76555,0.76555,5800000.0
2007-12-21 14:14:00,0.76555,0.76555,0.76555,0.76555,28800000.0
2007-12-21 14:15:00,0.76555,0.76555,0.76535,0.76545,64800000.0
2007-12-21 14:16:00,0.76555,0.7657,0.7654,0.7654,149800000.0
2007-12-21 14:17:00,0.7654,0.7654,0.7653,0.7653,42000000.0
2007-12-21 14:18:00,0.7653,0.7654,0.7653,0.76535,14800000.0
2007-12-21 14:19:00,0.76535,0.76535,0.7653,0.7653,16000000.0
2007-12-21 14:20:00,0.76535,0.7654,0.76535,0.76535,13600000.0
2007-12-21 14:21:00,0.76535,0.76535,0.7653,0.76535,7600000.0
2007-12-21 14:22:00,0.76535,0.7658,0.7653,0.7658,87900000.0
2007-12-21 14:23:00,0.7658,0.7658,0.7654,0.7654,99000000.0
2007-12-21 14:24:00,0.7653,0.7654,0.7653,0.7654,34800000.0
2007-12-21 14:25:00,0.7654,0.7658,0.7653,0.76555,148600000.0
2007-12-21 14:26:00,0.76555,0.7657,0.76545,0.7655,278800000.0
2007-12-21 14:27:00,0.76545,0.7657,0.7654,0.7657,99200000.0
2007-12-21 14:28:00,0.7657,0.7657,0.76545,0.76545,80000000.0
2007-12-21 14:29:00,0.76545,0.7657,0.76545,0.76565,209700000.0
2007-12-21 14:30:00,0.76565,0.76565,0.76535,0.76565,162200002.0
2007-12-21 14:31:00,0.76565,0.76565,0.76555,0.76555,32600000.0
2007-12-21 14:32:00,0.76565,0.76565,0.76555,0.76565,51800000.0
2007-12-21 14:33:00,0.76555,0.76565,0.76555,0.76565,29600000.0
2007-12-21 14:34:00,0.76565,0.76565,0.76545,0.76545,22000000.0
2007-12-21 14:35:00,0.76565,0.76565,0.76545,0.76545,28000000.0
2007-12-21 14:36:00,0.76545,0.76565,0.7653,0.7653,216299999.0
2007-12-21 14:37:00,0.76535,0.76535,0.76535,0.76535,36100000.0
2007-12-21 14:38:00,0.7653,0.76535,0.7653,0.76535,41400000.0
2007-12-21 14:39:00,0.76535,0.76535,0.76525,0.7653,43000000.0
2007-12-21 14:40:00,0.7653,0.76535,0.76525,0.7653,27200000.0
2007-12-21 14:41:00,0.7653,0.76535,0.7653,0.76535,43800000.0
2007-12-21 14:42:00,0.7653,0.7653,0.7653,0.7653,21600000.0
2007-12-21 14:43:00,0.7653,0.7653,0.7653,0.7653,10800000.0
2007-12-21 14:44:00,0.7653,0.76535,0.7653,0.7653,25100000.0
2007-12-21 14:45:00,0.7654,0.7654,0.7653,0.76535,218500000.0
2007-12-21 14:46:00,0.76535,0.76555,0.76535,0.76555,312000000.0
2007-12-21 14:47:00,0.7655,0.7655,0.7653,0.76545,148799998.0
2007-12-21 14:48:00,0.76545,0.76545,0.76535,0.76535,159000002.0
2007-12-21 14:49:00,0.7654,0.76545,0.76535,0.76535,138500002.0
2007-12-21 14:50:00,0.76535,0.76535,0.7653,0.7653,86400000.0
2007-12-21 14:51:00,0.7653,0.76535,0.7653,0.76535,79799999.0
2007-12-21 14:52:00,0.76535,0.76535,0.76535,0.76535,55200000.0
2007-12-21 14:53:00,0.76535,0.7655,0.76535,0.7654,105200000.0
2007-12-21 14:54:00,0.76545,0.7655,0.7654,0.7654,99900000.0
2007-12-21 14:55:00,0.7655,0.7655,0.7654,0.7654,32700000.0
2007-12-21 14:56:00,0.7654,0.7654,0.7653,0.76535,51600000.0
2007-12-21 14:57:00,0.76535,0.7654,0.76535,0.7654,24800000.0
2007-12-21 14:58:00,0.7654,0.7654,0.76525,0.7654,41100000.0
2007-12-21 14:59:00,0.7654,0.7655,0.76525,0.7655,58000000.0
2007-12-21 15:00:00,0.7655,0.7655,0.7655,0.7655,20400000.0
2007-12-21 15:01:00,0.7655,0.7655,0.7654,0.7654,63400000.0
2007-12-21 15:02:00,0.7654,0.7655,0.76535,0.7655,144900002.0
2007-12-21 15:03:00,0.76535,0.7656,0.76535,0.76545,95300000.0
2007-12-21 15:04:00,0.76545,0.7656,0.7653,0.7656,126699999.0
2007-12-21 15:05:00,0.7656,0.7658,0.76555,0.7656,45800000.0
2007-12-21 15:06:00,0.7656,0.7661,0.7656,0.7658,154400000.0
2007-12-21 15:07:00,0.7658,0.7659,0.7657,0.7657,72000000.0
2007-12-21 15:08:00,0.76565,0.7657,0.76535,0.76535,115200000.0
2007-12-21 15:09:00,0.76535,0.76535,0.7652,0.76525,21400000.0
2007-12-21 15:10:00,0.76525,0.7653,0.7651,0.7653,23800000.0
2007-12-21 15:11:00,0.7653,0.7659,0.7653,0.7659,135200000.0
2007-12-21 15:12:00,0.7659,0.76595,0.76575,0.7658,92700000.0
2007-12-21 15:13:00,0.76595,0.76595,0.76575,0.76595,18800000.0
2007-12-21 15:14:00,0.7658,0.76595,0.76545,0.76545,44300000.0
2007-12-21 15:15:00,0.76545,0.76555,0.76525,0.76525,62500000.0
2007-12-21 15:16:00,0.76525,0.76545,0.76525,0.76535,10800000.0
2007-12-21 15:17:00,0.76535,0.7654,0.76515,0.76525,147899998.0
2007-12-21 15:18:00,0.7652,0.76525,0.7652,0.7652,122000000.0
2007-12-21 15:19:00,0.76525,0.76525,0.76515,0.76515,111099996.0
2007-12-21 15:20:00,0.76525,0.7654,0.76515,0.76535,138400000.0
2007-12-21 15:21:00,0.7654,0.76575,0.7654,0.76575,66800000.0
2007-12-21 15:22:00,0.76565,0.76565,0.7656,0.7656,11200000.0
2007-12-21 15:23:00,0.76565,0.7659,0.7656,0.76585,156800000.0
2007-12-21 15:24:00,0.76585,0.766,0.76585,0.766,335199990.0
2007-12-21 15:25:00,0.766,0.766,0.766,0.766,48000000.0
2007-12-21 15:26:00,0.76585,0.7663,0.76585,0.766,125600000.0
2007-12-21 15:27:00,0.76625,0.7663,0.76575,0.766,166899999.0
2007-12-21 15:28:00,0.766,0.7661,0.76585,0.7661,120100000.0
2007-12-21 15:29:00,0.7661,0.76645,0.7656,0.7656,156400000.0
2007-12-21 15:30:00,0.76555,0.7662,0.76555,0.766,227200000.0
2007-12-21 15:31:00,0.766,0.76615,0.766,0.76615,61400000.0
2007-12-21 15:32:00,0.76605,0.7664,0.76605,0.76615,71800000.0
2007-12-21 15:33:00,0.7661,0.76625,0.7661,0.7662,52000000.0
2007-12-21 15:34:00,0.7662,0.76625,0.7661,0.76615,118000000.0
2007-12-21 15:35:00,0.76615,0.76615,0.76595,0.76605,34100000.0
2007-12-21 15:36:00,0.76595,0.7662,0.76595,0.7662,51200000.0
2007-12-21 15:37:00,0.7662,0.7662,0.7659,0.7659,31800000.0
2007-12-21 15:38:00,0.76595,0.76615,0.7658,0.76615,37500000.0
2007-12-21 15:39:00,0.76615,0.76665,0.766,0.76645,516300000.0
2007-12-21 15:40:00,0.76645,0.76665,0.76625,0.7663,81400000.0
2007-12-21 15:41:00,0.7663,0.7663,0.76615,0.76615,35900000.0
2007-12-21 15:42:00,0.76615,0.76615,0.76595,0.76615,82100000.0
2007-12-21 15:43:00,0.76615,0.76615,0.76595,0.76615,15900000.0
2007-12-21 15:44:00,0.7662,0.7662,0.76615,0.76615,3400000.0
2007-12-21 15:45:00,0.76615,0.76615,0.76525,0.76525,245400000.0
2007-12-21 15:46:00,0.76525,0.7654,0.76525,0.76525,90700000.0
2007-12-21 15:47:00,0.7653,0.7654,0.7652,0.7652,96700000.0
2007-12-21 15:48:00,0.7652,0.76565,0.7652,0.76545,237399999.0
2007-12-21 15:49:00,0.76545,0.76545,0.76505,0.7651,195999998.0
2007-12-21 15:50:00,0.7651,0.7656,0.7651,0.7656,367600000.0
2007-12-21 15:51:00,0.7656,0.7657,0.7656,0.7657,44000000.0
2007-12-21 15:52:00,0.7656,0.76565,0.7656,0.76565,33600000.0
2007-12-21 15:53:00,0.7657,0.7658,0.7656,0.7656,177199998.0
2007-12-21 15:54:00,0.7654,0.76551,0.76508,0.76517,300799996.0
2007-12-21 15:55:00,0.7652,0.76549,0.76497,0.76541,157899997.0
2007-12-21 15:56:00,0.7656,0.76565,0.76555,0.76565,31400000.0
2007-12-21 15:57:00,0.7656,0.7656,0.7655,0.7655,16800000.0
2007-12-21 15:58:00,0.7656,0.76565,0.76555,0.76565,33400000.0
2007-12-21 15:59:00,0.76565,0.76565,0.76565,0.76565,22400000.0
2007-12-21 16:00:00,0.7658,0.7658,0.7658,0.7658,76000000.0
2007-12-21 16:01:00,0.7658,0.76595,0.7657,0.76595,333900000.0
2007-12-21 16:02:00,0.76595,0.76615,0.76595,0.76615,109400000.0
2007-12-21 16:03:00,0.76615,0.76625,0.76615,0.76615,82200000.0
2007-12-21 16:04:00,0.76605,0.7668,0.76605,0.76675,119600000.0
2007-12-21 16:05:00,0.7668,0.7668,0.7664,0.76645,198099999.0
2007-12-21 16:06:00,0.76645,0.76665,0.7664,0.76645,292600000.0
2007-12-21 16:07:00,0.7664,0.7666,0.7663,0.7665,160400002.0
2007-12-21 16:08:00,0.7665,0.7665,0.76605,0.76625,200600000.0
2007-12-21 16:09:00,0.76625,0.76645,0.76625,0.7664,58400000.0
2007-12-21 16:10:00,0.7664,0.7664,0.7663,0.7663,87200000.0
2007-12-21 16:11:00,0.7663,0.7663,0.76625,0.76625,33600000.0
2007-12-21 16:12:00,0.7663,0.7664,0.7663,0.7664,37600000.0
2007-12-21 16:13:00,0.7664,0.76645,0.7664,0.76645,41100000.0
2007-12-21 16:14:00,0.76645,0.76645,0.76625,0.76645,39300000.0
2007-12-21 16:15:00,0.7666,0.76675,0.7666,0.76665,159300000.0
2007-12-21 16:16:00,0.76675,0.76675,0.76675,0.76675,24000000.0
2007-12-21 16:17:00,0.7667,0.76675,0.76655,0.76665,126600000.0
2007-12-21 16:18:00,0.76665,0.76665,0.76655,0.76655,14700000.0
2007-12-21 16:19:00,0.7664,0.76665,0.7663,0.76645,158900001.0
2007-12-21 16:20:00,0.76645,0.76645,0.76645,0.76645,16700000.0
2007-12-21 16:21:00,0.76645,0.76655,0.76635,0.76635,53400000.0
2007-12-21 16:22:00,0.7663,0.76635,0.76615,0.7663,90000000.0
2007-12-21 16:23:00,0.7663,0.76635,0.7663,0.76635,31600000.0
2007-12-21 16:24:00,0.76635,0.76645,0.76635,0.7664,52300000.0
2007-12-21 16:25:00,0.76635,0.76635,0.76635,0.76635,8000000.0
2007-12-21 16:26:00,0.7663,0.76635,0.7663,0.76635,42400000.0
2007-12-21 16:27:00,0.76635,0.76635,0.76635,0.76635,17600000.0
2007-12-21 16:28:00,0.76635,0.76635,0.76605,0.76615,97600000.0
2007-12-21 16:29:00,0.7661,0.76625,0.7659,0.76595,254600000.0
2007-12-21 16:30:00,0.76605,0.76605,0.76605,0.76605,19200000.0
2007-12-21 16:31:00,0.76605,0.76605,0.76605,0.76605,28800000.0
2007-12-21 16:32:00,0.76605,0.76605,0.7659,0.76605,131400000.0
2007-12-21 16:33:00,0.76605,0.76605,0.7659,0.76605,82100000.0
2007-12-21 16:34:00,0.76605,0.76605,0.7659,0.76595,125500000.0
2007-12-21 16:35:00,0.76595,0.76625,0.76595,0.76605,63800000.0
2007-12-21 16:36:00,0.76605,0.76615,0.76605,0.7661,13800000.0
2007-12-21 16:37:00,0.7661,0.7661,0.76605,0.76605,36000000.0
2007-12-21 16:38:00,0.76605,0.76625,0.7659,0.7661,183500000.0
2007-12-21 16:39:00,0.7661,0.76615,0.7661,0.7661,26400000.0
2007-12-21 16:40:00,0.7661,0.76625,0.7661,0.76615,71200000.0
2007-12-21 16:41:00,0.76615,0.76625,0.76615,0.76625,46100000.0
2007-12-21 16:42:00,0.76625,0.76645,0.76625,0.76645,27000000.0
2007-12-21 16:43:00,0.76625,0.76645,0.76625,0.76645,22300000.0
2007-12-21 16:44:00,0.76645,0.76645,0.76635,0.76635,90900000.0
2007-12-21 16:45:00,0.76645,0.76665,0.76645,0.76655,91700000.0
2007-12-21 16:46:00,0.7666,0.76665,0.7666,0.76665,60000000.0
2007-12-21 16:47:00,0.76665,0.76685,0.76655,0.76685,260000000.0
2007-12-21 16:48:00,0.76675,0.76695,0.76675,0.76695,31900000.0
2007-12-21 16:49:00,0.7669,0.7671,0.7668,0.7671,228000001.0
2007-12-21 16:50:00,0.7671,0.7671,0.76685,0.76695,249200000.0
2007-12-21 16:51:00,0.767,0.767,0.7668,0.76695,69600000.0
2007-12-21 16:52:00,0.76695,0.76695,0.76675,0.76675,187400000.0
2007-12-21 16:53:00,0.76675,0.7668,0.76655,0.76665,376300000.0
2007-12-21 16:54:00,0.7667,0.767,0.76655,0.767,263200003.0
2007-12-21 16:55:00,0.767,0.767,0.76655,0.76665,228600000.0
2007-12-21 16:56:00,0.76665,0.76665,0.76645,0.76645,31150000.0
2007-12-21 16:57:00,0.76645,0.76645,0.76595,0.76595,175200000.0
2007-12-21 16:58:00,0.76595,0.76615,0.76595,0.76615,23600000.0
2007-12-21 16:59:00,0.76615,0.76615,0.76545,0.76555,382400000.0
2007-12-21 17:00:00,0.76555,0.76585,0.76555,0.76585,154000000.0
2007-12-21 17:01:00,0.76585,0.76605,0.76565,0.766,177200000.0
2007-12-21 17:02:00,0.766,0.76685,0.766,0.76685,121700000.0
2007-12-21 17:03:00,0.76685,0.76685,0.76625,0.7665,263200000.0
2007-12-21 17:04:00,0.7665,0.7665,0.76625,0.76635,117199999.0
2007-12-21 17:05:00,0.76635,0.76685,0.76635,0.76665,199800000.0
2007-12-21 17:06:00,0.76665,0.76665,0.76645,0.76665,164300000.0
2007-12-21 17:07:00,0.76665,0.76675,0.76645,0.7666,96300002.0
2007-12-21 17:08:00,0.7666,0.7666,0.76645,0.76645,126500000.0
2007-12-21 17:09:00,0.76645,0.7666,0.76645,0.7666,148500000.0
2007-12-21 17:10:00,0.7666,0.7666,0.76645,0.7666,161000000.0
2007-12-21 17:11:00,0.7666,0.7666,0.76655,0.7666,123200000.0
2007-12-21 17:12:00,0.7666,0.7666,0.76655,0.76655,124900000.0
2007-12-21 17:13:00,0.76655,0.7666,0.76655,0.7666,101199998.0
2007-12-21 17:14:00,0.76655,0.7666,0.76655,0.76655,26900000.0
2007-12-21 17:15:00,0.76655,0.76655,0.76645,0.76645,32500000.0
2007-12-21 17:16:00,0.76645,0.76655,0.7662,0.7664,151100000.0
2007-12-21 17:17:00,0.76645,0.76645,0.76645,0.76645,92800000.0
2007-12-21 17:18:00,0.76645,0.7668,0.76645,0.7668,19300000.0
2007-12-21 17:19:00,0.7668,0.7668,0.76635,0.76645,245950008.0
2007-12-21 17:20:00,0.76645,0.76655,0.76645,0.7665,61100000.0
2007-12-21 17:21:00,0.7665,0.76655,0.76645,0.76655,72000000.0
2007-12-21 17:22:00,0.76655,0.76655,0.76645,0.76645,91200000.0
2007-12-21 17:23:00,0.76645,0.76655,0.7664,0.76645,108800000.0
2007-12-21 17:24:00,0.76645,0.76645,0.76645,0.76645,14400000.0
2007-12-21 17:25:00,0.76645,0.76655,0.76645,0.7665,23200000.0
2007-12-21 17:26:00,0.7665,0.7665,0.7663,0.7665,36300000.0
2007-12-21 17:27:00,0.7665,0.7665,0.76635,0.76635,84200000.0
2007-12-21 17:28:00,0.76645,0.76655,0.76645,0.76645,76000000.0
2007-12-21 17:29:00,0.76645,0.76645,0.76645,0.76645,95200000.0
2007-12-21 17:30:00,0.7664,0.76645,0.7664,0.76645,27900000.0
2007-12-21 17:31:00,0.76635,0.76635,0.766,0.766,130200000.0
2007-12-21 17:32:00,0.7661,0.76615,0.7661,0.76615,37400000.0
2007-12-21 17:33:00,0.76615,0.76615,0.76605,0.76615,85600000.0
2007-12-21 17:34:00,0.76615,0.76655,0.76615,0.76655,84300000.0
2007-12-21 17:35:00,0.76655,0.76665,0.76645,0.76665,77100000.0
2007-12-21 17:36:00,0.76665,0.7667,0.76645,0.7667,88500000.0
2007-12-21 17:37:00,0.7667,0.76725,0.76655,0.76715,104100000.0
2007-12-21 17:38:00,0.76715,0.76725,0.76665,0.76715,149100000.0
2007-12-21 17:39:00,0.76695,0.76715,0.76695,0.76715,9900000.0
2007-12-21 17:40:00,0.7672,0.7672,0.76695,0.76695,34600000.0
2007-12-21 17:41:00,0.76695,0.76695,0.76655,0.76655,19900000.0
2007-12-21 17:42:00,0.76655,0.76695,0.76645,0.76675,124400000.0
2007-12-21 17:43:00,0.76685,0.7671,0.76655,0.76655,27334448.0
2007-12-21 17:44:00,0.76655,0.7671,0.76645,0.76645,150834448.0
2007-12-21 17:45:00,0.76655,0.76655,0.76655,0.76655,12000000.0
2007-12-21 17:46:00,0.7665,0.76655,0.7665,0.76655,24000000.0
2007-12-21 17:47:00,0.76655,0.76655,0.7664,0.7664,11200000.0
2007-12-21 17:48:00,0.7668,0.767,0.7665,0.76665,286900000.0
2007-12-21 17:49:00,0.76665,0.76725,0.76665,0.7672,188900000.0
2007-12-21 17:50:00,0.76725,0.76765,0.76695,0.76745,512800000.0
2007-12-21 17:51:00,0.7674,0.76745,0.767,0.767,317299999.0
2007-12-21 17:52:00,0.767,0.76705,0.76685,0.76695,165600000.0
2007-12-21 17:53:00,0.76695,0.767,0.76695,0.767,61800000.0
2007-12-21 17:54:00,0.767,0.76745,0.767,0.76745,115200000.0
2007-12-21 17:55:00,0.76745,0.76765,0.7674,0.7676,240300000.0
2007-12-21 17:56:00,0.7676,0.7676,0.76735,0.76745,195800001.0
2007-12-21 17:57:00,0.76745,0.76745,0.76745,0.76745,72800000.0
2007-12-21 17:58:00,0.76745,0.76745,0.7674,0.7674,24800000.0
2007-12-21 17:59:00,0.7674,0.76745,0.76715,0.7672,393600000.0
2007-12-21 18:00:00,0.7672,0.76745,0.7671,0.7671,341500000.0
2007-12-21 18:01:00,0.76715,0.76715,0.767,0.76705,200900000.0
2007-12-21 18:02:00,0.76705,0.76715,0.76705,0.76705,103200000.0
2007-12-21 18:03:00,0.76705,0.76705,0.76595,0.76595,298899999.0
2007-12-21 18:04:00,0.76595,0.766,0.76575,0.76595,227600000.0
2007-12-21 18:05:00,0.76595,0.76615,0.76595,0.76615,57500000.0
2007-12-21 18:06:00,0.7661,0.7662,0.7661,0.76615,133900000.0
2007-12-21 18:07:00,0.76615,0.76615,0.76565,0.766,223700000.0
2007-12-21 18:08:00,0.766,0.76605,0.7653,0.76545,282400000.0
2007-12-21 18:09:00,0.76545,0.76575,0.76515,0.76575,556900000.0
2007-12-21 18:10:00,0.76575,0.76575,0.7652,0.7655,559199996.0
2007-12-21 18:11:00,0.76555,0.76565,0.76525,0.76545,324000000.0
2007-12-21 18:12:00,0.76545,0.76575,0.76535,0.76575,341599995.0
2007-12-21 18:13:00,0.76575,0.76615,0.7657,0.76595,104600000.0
2007-12-21 18:14:00,0.76595,0.76595,0.7658,0.76585,78800000.0
2007-12-21 18:15:00,0.76585,0.76605,0.7658,0.76595,36400000.0
2007-12-21 18:16:00,0.76605,0.76605,0.76575,0.7659,161300000.0
2007-12-21 18:17:00,0.76595,0.766,0.76595,0.766,8000000.0
2007-12-21 18:18:00,0.766,0.766,0.7653,0.7653,59800000.0
2007-12-21 18:19:00,0.7653,0.76575,0.7652,0.76565,316299996.0
2007-12-21 18:20:00,0.76565,0.76575,0.76565,0.76575,67800000.0
2007-12-21 18:21:00,0.76575,0.76575,0.76565,0.7657,72000000.0
2007-12-21 18:22:00,0.76575,0.7658,0.7655,0.7657,224900000.0
2007-12-21 18:23:00,0.7657,0.7657,0.76535,0.76565,235200000.0
2007-12-21 18:24:00,0.76565,0.76575,0.76565,0.76575,72900000.0
2007-12-21 18:25:00,0.76575,0.76575,0.76565,0.7657,99200000.0
2007-12-21 18:26:00,0.76575,0.7659,0.76545,0.76545,148800000.0
2007-12-21 18:27:00,0.76545,0.7656,0.76525,0.76535,266000000.0
2007-12-21 18:28:00,0.76535,0.76535,0.76535,0.76535,60000000.0
2007-12-21 18:29:00,0.76535,0.76545,0.76525,0.76545,184600000.0
2007-12-21 18:30:00,0.76545,0.76545,0.76535,0.7654,90400000.0
2007-12-21 18:31:00,0.76535,0.76545,0.76525,0.7654,99300000.0
2007-12-21 18:32:00,0.76555,0.76555,0.76515,0.7654,348399998.0
2007-12-21 18:33:00,0.7654,0.7654,0.76525,0.7654,125900000.0
2007-12-21 18:34:00,0.7654,0.7659,0.76535,0.7659,141900000.0
2007-12-21 18:35:00,0.7659,0.7659,0.7657,0.7657,439200001.0
2007-12-21 18:36:00,0.76585,0.76585,0.7656,0.7658,323200000.0
2007-12-21 18:37:00,0.7658,0.7659,0.76555,0.76585,369900001.0
2007-12-21 18:38:00,0.7659,0.7659,0.76555,0.7657,253899998.0
2007-12-21 18:39:00,0.7656,0.7657,0.7656,0.76565,62400000.0
2007-12-21 18:40:00,0.76565,0.76565,0.7655,0.76565,53600000.0
2007-12-21 18:41:00,0.76565,0.76575,0.7655,0.76565,87200000.0
2007-12-21 18:42:00,0.76565,0.76585,0.76555,0.76575,238899996.0
2007-12-21 18:43:00,0.76575,0.76575,0.76545,0.7655,285200001.0
2007-12-21 18:44:00,0.7656,0.76585,0.7656,0.76585,98400000.0
2007-12-21 18:45:00,0.76565,0.76585,0.76555,0.76565,157900001.0
2007-12-21 18:46:00,0.76565,0.76565,0.76545,0.7655,112000000.0
2007-12-21 18:47:00,0.7655,0.7657,0.76535,0.7655,476399999.0
2007-12-21 18:48:00,0.7654,0.7654,0.7651,0.7651,170700000.0
2007-12-21 18:49:00,0.7651,0.7651,0.7651,0.7651,35200000.0
2007-12-21 18:50:00,0.7651,0.7651,0.76505,0.76505,15000000.0
2007-12-21 18:51:00,0.76505,0.7652,0.76505,0.76505,211600000.0
2007-12-21 18:52:00,0.76505,0.76505,0.7636,0.7646,224900000.0
2007-12-21 18:53:00,0.7646,0.7646,0.76435,0.7645,195000000.0
2007-12-21 18:54:00,0.7645,0.7645,0.7642,0.76435,195800000.0
2007-12-21 18:55:00,0.76435,0.76435,0.76415,0.7642,172800000.0
2007-12-21 18:56:00,0.76425,0.76425,0.76415,0.76415,50800000.0
2007-12-21 18:57:00,0.76415,0.76425,0.7641,0.76415,150100000.0
2007-12-21 18:58:00,0.7641,0.76415,0.7641,0.76415,36100000.0
2007-12-21 18:59:00,0.76415,0.76435,0.76415,0.76415,112800000.0
2007-12-21 19:00:00,0.76415,0.76415,0.7641,0.7641,134800000.0
2007-12-21 19:01:00,0.7641,0.7641,0.7641,0.7641,77500000.0
2007-12-21 19:02:00,0.7641,0.7644,0.7641,0.7641,16600000.0
2007-12-21 19:03:00,0.7644,0.7644,0.7641,0.7641,18600000.0
2007-12-21 19:04:00,0.7644,0.7644,0.7644,0.7644,2400000.0
2007-12-21 19:05:00,0.7644,0.7647,0.7644,0.7647,28400000.0
2007-12-21 19:06:00,0.7647,0.76485,0.7647,0.76475,56000000.0
2007-12-21 19:07:00,0.76475,0.765,0.76475,0.76475,202400000.0
2007-12-21 19:08:00,0.76475,0.76495,0.7645,0.76465,332999996.0
2007-12-21 19:09:00,0.76465,0.7648,0.76465,0.7647,52000000.0
2007-12-21 19:10:00,0.7647,0.7647,0.76445,0.76445,112800000.0
2007-12-21 19:11:00,0.76445,0.76445,0.76365,0.76365,161500000.0
2007-12-21 19:12:00,0.76365,0.76395,0.76365,0.76385,176400000.0
2007-12-21 19:13:00,0.76385,0.76395,0.76355,0.7636,196900000.0
2007-12-21 19:14:00,0.76355,0.76355,0.7621,0.7621,495600000.0
2007-12-21 19:15:00,0.76215,0.7626,0.7619,0.7626,330100000.0
2007-12-21 19:16:00,0.7626,0.7626,0.76245,0.7625,142000000.0
2007-12-21 19:17:00,0.7625,0.7632,0.76245,0.7625,569300000.0
2007-12-21 19:18:00,0.76255,0.7628,0.7625,0.7625,273900000.0
2007-12-21 19:19:00,0.76255,0.763,0.7621,0.7622,415000003.0
2007-12-21 19:20:00,0.7622,0.76225,0.7621,0.76225,212400000.0
2007-12-21 19:21:00,0.76225,0.76235,0.7621,0.76235,113000000.0
2007-12-21 19:22:00,0.76235,0.76235,0.76225,0.76235,33000000.0
2007-12-21 19:23:00,0.76235,0.7626,0.76215,0.7624,141700000.0
2007-12-21 19:24:00,0.7624,0.7624,0.76225,0.7624,120300000.0
2007-12-21 19:25:00,0.76235,0.7624,0.76145,0.7616,236200000.0
2007-12-21 19:26:00,0.7616,0.7616,0.7614,0.7614,124900000.0
2007-12-21 19:27:00,0.7616,0.7616,0.7616,0.7616,2800000.0
2007-12-21 19:28:00,0.7616,0.762,0.7616,0.7618,415700000.0
2007-12-21 19:29:00,0.7619,0.7619,0.76165,0.76165,366900000.0
2007-12-21 19:30:00,0.7619,0.7622,0.7619,0.7622,386100000.0
2007-12-21 19:31:00,0.7622,0.7624,0.7622,0.7624,90500000.0
2007-12-21 19:32:00,0.76195,0.7623,0.76195,0.7623,210600000.0
2007-12-21 19:33:00,0.7623,0.76315,0.7623,0.7629,761700000.0
2007-12-21 19:34:00,0.76295,0.7632,0.7628,0.763,300800000.0
2007-12-21 19:35:00,0.763,0.7632,0.763,0.7632,170800000.0
2007-12-21 19:36:00,0.7632,0.7632,0.7628,0.7628,167200000.0
2007-12-21 19:37:00,0.7628,0.7631,0.76275,0.7631,86400000.0
2007-12-21 19:38:00,0.7631,0.7631,0.76295,0.7631,103200000.0
2007-12-21 19:39:00,0.7631,0.7631,0.7631,0.7631,24000000.0
2007-12-21 19:40:00,0.7631,0.7631,0.76295,0.7631,47600000.0
2007-12-21 19:41:00,0.7631,0.7631,0.7631,0.7631,48000000.0
2007-12-21 19:42:00,0.7631,0.7631,0.76295,0.7631,37600000.0
2007-12-21 19:43:00,0.7631,0.7631,0.7631,0.7631,44000000.0
2007-12-21 19:44:00,0.7631,0.7631,0.76295,0.76295,51000000.0
2007-12-21 19:45:00,0.7631,0.7631,0.7631,0.7631,44000000.0
2007-12-21 19:46:00,0.7631,0.7631,0.7631,0.7631,136000000.0
2007-12-21 19:47:00,0.7631,0.7633,0.76295,0.7633,149800000.0
2007-12-21 19:48:00,0.76315,0.7633,0.76315,0.7633,60600000.0
2007-12-21 19:49:00,0.7633,0.7633,0.7631,0.7633,176000000.0
2007-12-21 19:50:00,0.7633,0.7633,0.76315,0.76315,61600000.0
2007-12-21 19:51:00,0.7631,0.76325,0.7631,0.7632,75900000.0
2007-12-21 19:52:00,0.7632,0.7632,0.7631,0.7631,38400000.0
2007-12-21 19:53:00,0.7631,0.7632,0.7631,0.7632,68800000.0
2007-12-21 19:54:00,0.7632,0.7632,0.76315,0.7632,33600000.0
2007-12-21 19:55:00,0.7632,0.7632,0.7631,0.76315,27200000.0
2007-12-21 19:56:00,0.76315,0.7632,0.76315,0.7632,23200000.0
2007-12-21 19:57:00,0.76315,0.76315,0.763,0.763,29500000.0
2007-12-21 19:58:00,0.763,0.7631,0.763,0.7631,49100000.0
2007-12-21 19:59:00,0.7631,0.7631,0.7631,0.7631,68000000.0
2007-12-21 20:00:00,0.7631,0.7632,0.76295,0.763,166500000.0
2007-12-21 20:01:00,0.7632,0.7634,0.763,0.7632,172000000.0
2007-12-21 20:02:00,0.7632,0.7632,0.76255,0.76255,118600000.0
2007-12-21 20:03:00,0.7631,0.7631,0.76305,0.7631,76300000.0
2007-12-21 20:04:00,0.7631,0.7631,0.76305,0.7631,153800000.0
2007-12-21 20:05:00,0.7631,0.7631,0.76305,0.7631,109500000.0
2007-12-21 20:06:00,0.76305,0.7631,0.76305,0.7631,31900000.0
2007-12-21 20:07:00,0.7631,0.7631,0.7629,0.7629,132600000.0
2007-12-21 20:08:00,0.7629,0.7629,0.76285,0.76285,26600000.0
2007-12-21 20:09:00,0.7629,0.7629,0.7629,0.7629,44000000.0
2007-12-21 20:10:00,0.7629,0.76305,0.76285,0.76305,53200000.0
2007-12-21 20:11:00,0.763,0.76315,0.76285,0.7629,405699999.0
2007-12-21 20:12:00,0.76295,0.76295,0.7629,0.76295,248600000.0
2007-12-21 20:13:00,0.76295,0.76295,0.76295,0.76295,28000000.0
2007-12-21 20:14:00,0.76295,0.76295,0.7629,0.7629,34400000.0
2007-12-21 20:15:00,0.76295,0.76295,0.7629,0.7629,56800000.0
2007-12-21 20:16:00,0.76295,0.76295,0.7629,0.7629,50600000.0
2007-12-21 20:17:00,0.763,0.7632,0.76295,0.76315,82900000.0
2007-12-21 20:18:00,0.76315,0.76315,0.76315,0.76315,105600000.0
2007-12-21 20:19:00,0.76315,0.76315,0.76315,0.76315,52000000.0
2007-12-21 20:20:00,0.76315,0.76315,0.7631,0.76315,152000000.0
2007-12-21 20:21:00,0.76315,0.76315,0.7631,0.76315,27300000.0
2007-12-21 20:22:00,0.76315,0.76315,0.76315,0.76315,20000000.0
2007-12-21 20:23:00,0.76315,0.76325,0.7631,0.7632,47900000.0
2007-12-21 20:24:00,0.76325,0.76325,0.7631,0.76315,106400000.0
2007-12-21 20:25:00,0.7631,0.76315,0.7631,0.76315,36800000.0
2007-12-21 20:26:00,0.7631,0.7631,0.76305,0.7631,62100000.0
2007-12-21 20:27:00,0.7631,0.7631,0.76305,0.7631,81600000.0
2007-12-21 20:28:00,0.7631,0.7631,0.763,0.763,40000000.0
2007-12-21 20:29:00,0.763,0.763,0.76295,0.76295,127200000.0
2007-12-21 20:30:00,0.76295,0.76295,0.76295,0.76295,68000000.0
2007-12-21 20:31:00,0.76295,0.76295,0.7629,0.7629,41700000.0
2007-12-21 20:32:00,0.7629,0.76295,0.7629,0.76295,49500000.0
2007-12-21 20:33:00,0.76295,0.76295,0.7629,0.7629,42400000.0
2007-12-21 20:34:00,0.7629,0.76295,0.7629,0.76295,43500000.0
2007-12-21 20:35:00,0.76295,0.76295,0.76295,0.76295,20000000.0
2007-12-21 20:36:00,0.76295,0.76295,0.76295,0.76295,109600000.0
2007-12-21 20:37:00,0.76295,0.76295,0.76295,0.76295,20000000.0
2007-12-21 20:38:00,0.76295,0.76295,0.7629,0.76295,39900000.0
2007-12-21 20:39:00,0.76295,0.76295,0.76295,0.76295,21600000.0
2007-12-21 20:40:00,0.7629,0.76295,0.7629,0.76295,26400000.0
2007-12-21 20:41:00,0.76295,0.76295,0.7629,0.7629,44500000.0
2007-12-21 20:42:00,0.76295,0.76295,0.76295,0.76295,28000000.0
2007-12-21 20:43:00,0.76295,0.76295,0.76295,0.76295,21000000.0
2007-12-21 20:44:00,0.7629,0.76295,0.7629,0.76295,307699999.0
2007-12-21 20:45:00,0.76295,0.76295,0.7629,0.7629,53700000.0
2007-12-21 20:46:00,0.76295,0.76305,0.7629,0.76295,111200000.0
2007-12-21 20:47:00,0.76295,0.76295,0.7629,0.7629,159200000.0
2007-12-21 20:48:00,0.7629,0.76305,0.76285,0.76295,219900001.0
2007-12-21 20:49:00,0.7629,0.7629,0.7628,0.76285,202200001.0
2007-12-21 20:50:00,0.76285,0.7629,0.76285,0.76285,65600000.0
2007-12-21 20:51:00,0.7629,0.7629,0.7629,0.7629,19200000.0
2007-12-21 20:52:00,0.7629,0.7629,0.76285,0.7629,36600000.0
2007-12-21 20:53:00,0.76285,0.7629,0.7628,0.7628,49600000.0
2007-12-21 20:54:00,0.76285,0.76285,0.76275,0.76275,54400000.0
2007-12-21 20:55:00,0.76275,0.76275,0.7627,0.76275,39900000.0
2007-12-21 20:56:00,0.76275,0.76275,0.76265,0.76265,41600000.0
2007-12-21 20:57:00,0.76265,0.76275,0.76265,0.76275,164199999.0
2007-12-21 20:58:00,0.76275,0.76275,0.7627,0.7627,61200000.0
2007-12-21 20:59:00,0.76275,0.76275,0.7627,0.7627,18400000.0
2007-12-21 21:00:00,0.76275,0.76275,0.76265,0.76265,223700005.0
2007-12-21 21:01:00,0.7627,0.7627,0.7626,0.7626,317400000.0
2007-12-21 21:02:00,0.7626,0.7626,0.76245,0.76245,112000000.0
2007-12-21 21:03:00,0.76245,0.76275,0.76245,0.76265,198600000.0
2007-12-21 21:04:00,0.76255,0.76275,0.76255,0.76275,102400000.0
2007-12-21 21:05:00,0.76275,0.76275,0.76275,0.76275,24000000.0
2007-12-21 21:06:00,0.7628,0.76285,0.76275,0.76285,225600000.0
2007-12-21 21:07:00,0.76285,0.76285,0.7628,0.7628,99500000.0
2007-12-21 21:08:00,0.7628,0.76285,0.76275,0.76275,271499999.0
2007-12-21 21:09:00,0.76275,0.76275,0.7627,0.76275,70400000.0
2007-12-21 21:10:00,0.76275,0.76275,0.76255,0.76275,116800000.0
2007-12-21 21:11:00,0.76275,0.76285,0.76275,0.7628,120000000.0
2007-12-21 21:12:00,0.7628,0.76285,0.76275,0.76285,220000000.0
2007-12-21 21:13:00,0.76285,0.7629,0.76255,0.76275,228300000.0
2007-12-21 21:14:00,0.7627,0.7628,0.7625,0.76275,198400000.0
2007-12-21 21:15:00,0.76265,0.76285,0.76265,0.76285,106400000.0
2007-12-21 21:16:00,0.76285,0.76285,0.76255,0.76255,142400000.0
2007-12-21 21:17:00,0.76255,0.7629,0.76255,0.7629,195999999.0
2007-12-21 21:18:00,0.7629,0.7629,0.7626,0.7626,189200000.0
2007-12-21 21:19:00,0.76255,0.76265,0.76255,0.76255,47200000.0
2007-12-21 21:20:00,0.76255,0.76265,0.76255,0.7626,139599998.0
2007-12-21 21:21:00,0.76255,0.7626,0.76255,0.7626,139000000.0
2007-12-21 21:22:00,0.7626,0.76265,0.76255,0.76255,267999999.0
2007-12-21 21:23:00,0.76255,0.7626,0.7624,0.7625,143700000.0
2007-12-21 21:24:00,0.7625,0.7629,0.7624,0.7625,216400000.0
2007-12-21 21:25:00,0.7626,0.7626,0.76225,0.76235,203000000.0
2007-12-21 21:26:00,0.76225,0.76235,0.76225,0.76235,34400000.0
2007-12-21 21:27:00,0.76235,0.7626,0.76235,0.76245,106400000.0
2007-12-21 21:28:00,0.76245,0.76315,0.7624,0.76315,117000000.0
2007-12-21 21:29:00,0.76315,0.76315,0.76245,0.7626,87000000.0
2007-12-21 21:30:00,0.7626,0.7626,0.7626,0.7626,24000000.0
2007-12-21 21:31:00,0.7626,0.7626,0.76245,0.7625,63400000.0
2007-12-21 21:32:00,0.7625,0.7626,0.7624,0.76245,160400000.0
2007-12-21 21:33:00,0.7624,0.763,0.7624,0.76245,271399997.0
2007-12-21 21:34:00,0.76245,0.76245,0.76245,0.76245,72000000.0
2007-12-21 21:35:00,0.76235,0.76235,0.76235,0.76235,8000000.0
2007-12-21 21:36:00,0.76235,0.76235,0.76185,0.76185,10500000.0
2007-12-21 21:37:00,0.76235,0.76295,0.76235,0.76245,322900000.0
2007-12-21 21:38:00,0.7624,0.76265,0.7624,0.7625,130100000.0
2007-12-21 21:39:00,0.7625,0.7625,0.76245,0.76245,36000000.0
2007-12-21 21:40:00,0.7624,0.76245,0.7624,0.76245,126200000.0
2007-12-21 21:41:00,0.76245,0.76245,0.76235,0.76245,62500000.0
2007-12-21 21:42:00,0.76245,0.76245,0.76235,0.76235,31700000.0
2007-12-21 21:43:00,0.76245,0.76245,0.76245,0.76245,24000000.0
2007-12-21 21:44:00,0.76245,0.76245,0.7624,0.76245,100000000.0
2007-12-21 21:45:00,0.76245,0.76275,0.7624,0.76265,83200000.0
2007-12-21 21:46:00,0.76265,0.763,0.7626,0.763,201900000.0
2007-12-21 21:47:00,0.76295,0.76295,0.7628,0.76285,353099998.0
2007-12-21 21:48:00,0.76285,0.7629,0.7628,0.7629,378399998.0
2007-12-21 21:49:00,0.7629,0.76315,0.76275,0.76275,269999999.0
2007-12-21 21:50:00,0.76285,0.763,0.76285,0.76295,174200000.0
2007-12-21 21:51:00,0.76295,0.76295,0.76285,0.76295,262400000.0
2007-12-21 21:52:00,0.763,0.763,0.763,0.763,124000000.0
2007-12-21 21:53:00,0.763,0.763,0.7629,0.763,140800000.0
2007-12-21 21:54:00,0.763,0.763,0.76285,0.763,270400000.0
2007-12-21 21:55:00,0.763,0.763,0.76295,0.76295,67200000.0
2007-12-21 21:56:00,0.76295,0.763,0.76295,0.763,205100000.0
2007-12-21 21:57:00,0.763,0.763,0.7628,0.7629,405099998.0
2007-12-21 21:58:00,0.7629,0.76315,0.7628,0.7629,159899999.0
2007-12-21 21:59:00,0.7629,0.76305,0.7629,0.76305,164800000.0
2007-12-21 22:00:00,0.76305,0.76305,0.76285,0.76305,325600000.0
2007-12-21 22:01:00,0.76305,0.7637,0.76305,0.7637,162400000.0
2007-12-21 22:02:00,0.7637,0.76385,0.7636,0.7636,127200000.0
2007-12-21 22:03:00,0.7636,0.7637,0.7636,0.7637,24000000.0
2007-12-21 22:04:00,0.7637,0.76375,0.7637,0.7637,60000000.0
2007-12-21 22:05:00,0.7637,0.7637,0.76365,0.76365,27200000.0
2007-12-21 22:06:00,0.76365,0.7637,0.76365,0.76365,59800000.0
2007-12-21 22:07:00,0.76365,0.76375,0.7636,0.7637,42200000.0
2007-12-21 22:08:00,0.7637,0.7637,0.76365,0.7637,21400000.0
2007-12-21 22:09:00,0.7637,0.7637,0.76365,0.7637,25400000.0
2007-12-21 22:10:00,0.76365,0.7637,0.76365,0.7637,24800000.0
2007-12-21 22:11:00,0.7638,0.76385,0.7637,0.7637,91200000.0
2007-12-21 22:12:00,0.7637,0.7637,0.7637,0.7637,36000000.0
2007-12-21 22:13:00,0.7637,0.7637,0.7637,0.7637,14400000.0
2007-12-21 22:14:00,0.7636,0.7637,0.7636,0.7637,19600000.0
2007-12-21 22:15:00,0.7637,0.7637,0.7637,0.7637,16800000.0
2007-12-21 22:16:00,0.7637,0.7637,0.7637,0.7637,21600000.0
2007-12-21 22:17:00,0.7637,0.7637,0.76365,0.7637,84700000.0
2007-12-21 22:18:00,0.7637,0.7637,0.7636,0.7637,13800000.0
2007-12-21 22:19:00,0.7637,0.7637,0.7637,0.7637,22600000.0
2007-12-21 22:20:00,0.7637,0.7637,0.7636,0.7637,30800000.0
2007-12-21 22:21:00,0.7637,0.76395,0.7637,0.7639,183200000.0
2007-12-21 22:22:00,0.7639,0.7639,0.7639,0.7639,23200000.0
2007-12-21 22:23:00,0.7639,0.7639,0.7638,0.76385,65400000.0
2007-12-21 22:24:00,0.7639,0.7639,0.76385,0.7639,73000000.0
2007-12-21 22:25:00,0.7639,0.7639,0.7639,0.7639,19200000.0
2007-12-21 22:26:00,0.7639,0.7639,0.7639,0.7639,16800000.0
2007-12-21 22:27:00,0.7639,0.7639,0.7638,0.7639,21900000.0
2007-12-21 22:28:00,0.7639,0.7639,0.7638,0.7638,22000000.0
2007-12-21 22:29:00,0.7638,0.7639,0.7638,0.7639,17900000.0
2007-12-21 22:30:00,0.7639,0.7639,0.7638,0.7638,56800000.0
2007-12-21 22:31:00,0.7638,0.7639,0.76375,0.7638,78800000.0
2007-12-21 22:32:00,0.7637,0.7638,0.7637,0.7638,33700000.0
2007-12-21 22:33:00,0.7638,0.76385,0.7638,0.76385,44800000.0
2007-12-21 22:34:00,0.76385,0.76385,0.76375,0.7638,36900000.0
2007-12-21 22:35:00,0.7638,0.7638,0.76365,0.7637,64500000.0
2007-12-21 22:36:00,0.76375,0.76375,0.7637,0.7637,44400000.0
2007-12-21 22:37:00,0.7636,0.7637,0.7636,0.7637,37300000.0
2007-12-21 22:38:00,0.7637,0.7637,0.7636,0.7637,23700000.0
2007-12-21 22:39:00,0.7637,0.76375,0.7637,0.76375,48000000.0
2007-12-21 22:40:00,0.76375,0.76375,0.76375,0.76375,13200000.0
2007-12-21 22:41:00,0.76375,0.76375,0.7636,0.76375,48200000.0
2007-12-21 22:42:00,0.76375,0.76375,0.76375,0.76375,24500000.0
2007-12-21 22:43:00,0.76375,0.76375,0.76375,0.76375,31200000.0
2007-12-21 22:44:00,0.76375,0.76375,0.76375,0.76375,12000000.0
2007-12-21 22:45:00,0.76375,0.7639,0.76375,0.7639,56000000.0
2007-12-21 22:46:00,0.7639,0.7639,0.7639,0.7639,12000000.0
2007-12-21 22:47:00,0.7639,0.7639,0.7639,0.7639,16800000.0
2007-12-21 22:48:00,0.7639,0.7639,0.76385,0.76385,36000000.0
2007-12-21 22:49:00,0.76385,0.76385,0.76375,0.76375,87200000.0
2007-12-21 22:50:00,0.76375,0.76385,0.7636,0.76365,85600000.0
2007-12-21 22:51:00,0.76365,0.7637,0.76365,0.7637,39200000.0
2007-12-21 22:52:00,0.7637,0.7637,0.7637,0.7637,16800000.0
2007-12-21 22:53:00,0.7637,0.7637,0.7634,0.76365,91200000.0
2007-12-21 22:54:00,0.76365,0.76365,0.76355,0.76355,32800000.0
2007-12-21 22:55:00,0.76355,0.76365,0.76335,0.76335,71600000.0
2007-12-21 22:56:00,0.76325,0.76325,0.76285,0.7632,97800000.0
2007-12-21 22:57:00,0.7632,0.7634,0.76315,0.7632,132800000.0
2007-12-21 22:58:00,0.76307,0.7631,0.76282,0.76282,41600000.0
2007-12-21 22:59:00,0.763,0.76345,0.763,0.76345,83599999.0
2007-12-21 23:00:00,0.76345,0.76345,0.76345,0.76345,21600000.0
2007-12-21 23:01:00,0.76323,0.76324,0.76313,0.76313,49800000.0
2007-12-21 23:02:00,0.7631,0.76311,0.76279,0.76287,185299998.0
2007-12-21 23:03:00,0.7629,0.7632,0.7629,0.76315,219500000.0
2007-12-21 23:04:00,0.76322,0.76334,0.7631,0.76328,495299999.0
2007-12-21 23:05:00,0.76319,0.76319,0.76308,0.76308,15800000.0
2007-12-21 23:06:00,0.76295,0.76326,0.76295,0.76314,93100001.0
2007-12-21 23:07:00,0.76301,0.76325,0.76301,0.76325,56400000.0
2007-12-21 23:08:00,0.76326,0.76326,0.763,0.76314,17500000.0
2007-12-21 23:09:00,0.7632,0.76325,0.76307,0.76325,235300000.0
2007-12-21 23:10:00,0.76318,0.7632,0.763,0.76304,305399998.0
2007-12-21 23:11:00,0.76301,0.76304,0.76295,0.76298,95900001.0
2007-12-21 23:12:00,0.76283,0.76283,0.76253,0.76253,88399999.0
2007-12-21 23:13:00,0.76256,0.7626,0.76248,0.76248,91800000.0
2007-12-21 23:14:00,0.76246,0.76264,0.76243,0.76243,350199999.0
2007-12-21 23:15:00,0.76252,0.76265,0.76251,0.76265,164299999.0
2007-12-21 23:16:00,0.76267,0.76291,0.76267,0.76282,580699999.0
2007-12-21 23:17:00,0.76284,0.76297,0.76274,0.76297,120100000.0
2007-12-21 23:18:00,0.76301,0.76307,0.76291,0.76306,297499997.0
2007-12-21 23:19:00,0.76305,0.76311,0.76302,0.76307,163500000.0
2007-12-21 23:20:00,0.76304,0.76344,0.76304,0.76308,112200001.0
2007-12-21 23:21:00,0.76306,0.76332,0.76306,0.76307,176800001.0
2007-12-21 23:22:00,0.76303,0.7634,0.763,0.7634,207100001.0
2007-12-21 23:23:00,0.76335,0.7634,0.76321,0.76321,199200000.0
2007-12-21 23:24:00,0.76315,0.76322,0.7631,0.76315,201300000.0
2007-12-21 23:25:00,0.7631,0.76321,0.76307,0.76314,92500000.0
2007-12-21 23:26:00,0.76315,0.76321,0.76312,0.76312,174299998.0
2007-12-21 23:27:00,0.76311,0.76321,0.76297,0.76297,52999999.0
2007-12-21 23:28:00,0.76307,0.76347,0.76294,0.76345,102000000.0
2007-12-21 23:29:00,0.76323,0.76323,0.76305,0.76318,238699999.0
2007-12-21 23:30:00,0.76347,0.76347,0.76303,0.76303,139999999.0
2007-12-21 23:31:00,0.76303,0.76316,0.76289,0.76316,9100000.0
2007-12-21 23:32:00,0.76321,0.76333,0.76309,0.76319,188600000.0
2007-12-21 23:33:00,0.76302,0.76308,0.76292,0.76292,56600000.0
2007-12-21 23:34:00,0.76253,0.76286,0.76248,0.76286,55100000.0
2007-12-21 23:35:00,0.76299,0.76299,0.76287,0.76287,128900000.0
2007-12-21 23:36:00,0.76288,0.76299,0.76279,0.76283,19900000.0
2007-12-21 23:37:00,0.76277,0.76296,0.76275,0.7629,230999999.0
2007-12-21 23:38:00,0.76285,0.76297,0.76259,0.76297,57800000.0
2007-12-21 23:39:00,0.76288,0.76288,0.76247,0.76247,207599999.0
2007-12-21 23:40:00,0.76238,0.76247,0.76238,0.76247,51000000.0
2007-12-21 23:41:00,0.76243,0.76252,0.76243,0.76249,29600000.0
2007-12-21 23:42:00,0.76245,0.76255,0.76245,0.76255,21600000.0
2007-12-21 23:43:00,0.76256,0.76265,0.76256,0.76265,26800000.0
2007-12-21 23:44:00,0.7626,0.76271,0.7626,0.76264,20300000.0
2007-12-21 23:45:00,0.76248,0.76259,0.76248,0.76258,27300000.0
2007-12-21 23:46:00,0.76249,0.76262,0.76238,0.76238,97700000.0
2007-12-21 23:47:00,0.76243,0.7626,0.76206,0.76209,77300001.0
2007-12-21 23:48:00,0.76213,0.76227,0.76211,0.76227,21700000.0
2007-12-21 23:49:00,0.76232,0.76235,0.76215,0.76217,317899998.0
2007-12-21 23:50:00,0.76218,0.76233,0.76218,0.76231,244000001.0
2007-12-21 23:51:00,0.76241,0.76244,0.76241,0.76244,7800000.0
2007-12-21 23:52:00,0.76253,0.76255,0.7625,0.7625,81099999.0
2007-12-21 23:53:00,0.76253,0.76253,0.7621,0.76216,117299999.0
2007-12-21 23:54:00,0.76224,0.76252,0.76224,0.76252,78000000.0
2007-12-21 23:55:00,0.76257,0.76257,0.76252,0.76252,65400000.0
2007-12-21 23:56:00,0.76246,0.7626,0.76246,0.76253,161500000.0
2007-12-21 23:57:00,0.7625,0.76264,0.76248,0.76259,83100000.0
2007-12-21 23:58:00,0.7625,0.76282,0.7625,0.76273,355999999.0
2007-12-21 23:59:00,0.76297,0.76307,0.76278,0.76278,72600000.0
2007-12-24 00:01:00,0.7637,0.7637,0.7637,0.7637,11600000.0
2007-12-24 00:06:00,0.7641,0.7643,0.7641,0.7643,11600000.0
2007-12-24 00:07:00,0.7638,0.7638,0.7638,0.7638,11600000.0
2007-12-24 00:09:00,0.7639,0.7639,0.7638,0.7639,11600000.0
2007-12-24 00:12:00,0.7638,0.7638,0.7638,0.7638,11600000.0
2007-12-24 00:14:00,0.7639,0.7639,0.7638,0.7639,11600000.0
2007-12-24 00:15:00,0.7641,0.7643,0.764,0.7642,11600000.0
2007-12-24 00:16:00,0.7643,0.7643,0.7643,0.7643,11600000.0
2007-12-24 00:19:00,0.7644,0.7646,0.7644,0.7646,11600000.0
2007-12-24 00:21:00,0.7644,0.7646,0.7644,0.7644,11600000.0
2007-12-24 00:22:00,0.7643,0.7646,0.7643,0.7646,11600000.0
2007-12-24 00:23:00,0.7649,0.765,0.7648,0.7648,11600000.0
2007-12-24 00:24:00,0.7649,0.765,0.7647,0.7647,11600000.0
2007-12-24 00:25:00,0.7645,0.7647,0.7643,0.7647,11600000.0
2007-12-24 00:27:00,0.7644,0.7647,0.7643,0.7647,11600000.0
2007-12-24 00:28:00,0.7643,0.7644,0.7643,0.7644,11600000.0
2007-12-24 00:29:00,0.7646,0.7646,0.7645,0.7645,11600000.0
2007-12-24 00:30:00,0.7644,0.7646,0.7642,0.7646,11600000.0
2007-12-24 00:31:00,0.7648,0.7648,0.7648,0.7648,11600000.0
2007-12-24 00:32:00,0.7649,0.7649,0.7642,0.7648,11600000.0
2007-12-24 00:33:00,0.7644,0.7648,0.7643,0.7648,11600000.0
2007-12-24 00:34:00,0.7649,0.7649,0.7649,0.7649,11600000.0
2007-12-24 00:35:00,0.7648,0.7649,0.7644,0.7648,11600000.0
2007-12-24 00:37:00,0.7649,0.7649,0.7649,0.7649,11600000.0
2007-12-24 00:38:00,0.7648,0.7652,0.7648,0.7651,11600000.0
2007-12-24 00:39:00,0.765,0.7653,0.765,0.7653,11600000.0
2007-12-24 00:40:00,0.7655,0.7655,0.7652,0.7655,11600000.0
2007-12-24 00:41:00,0.7653,0.7655,0.7653,0.7654,11600000.0
2007-12-24 00:42:00,0.7655,0.7658,0.7655,0.7655,11600000.0
2007-12-24 00:43:00,0.7656,0.7656,0.7654,0.7654,11600000.0
2007-12-24 00:44:00,0.7655,0.7655,0.7653,0.7653,11600000.0
2007-12-24 00:45:00,0.7656,0.7656,0.7653,0.7656,11600000.0
2007-12-24 00:46:00,0.7655,0.7656,0.7655,0.7656,11600000.0
2007-12-24 00:47:00,0.7655,0.7655,0.7653,0.7653,11600000.0
2007-12-24 00:48:00,0.7652,0.7653,0.7651,0.7653,11600000.0
2007-12-24 00:49:00,0.7651,0.7653,0.7651,0.7653,11600000.0
2007-12-24 00:50:00,0.7652,0.7652,0.765,0.765,11600000.0
2007-12-24 00:53:00,0.7647,0.7647,0.764,0.7644,11600000.0
2007-12-24 00:54:00,0.7647,0.7647,0.7641,0.7644,11600000.0
2007-12-24 00:58:00,0.7643,0.7643,0.7643,0.7643,11600000.0
2007-12-24 01:00:00,0.7645,0.7645,0.7644,0.7644,11600000.0
2007-12-24 01:01:00,0.7645,0.7645,0.7641,0.7641,11600000.0
2007-12-24 01:03:00,0.7643,0.7643,0.7641,0.7643,11600000.0
2007-12-24 01:04:00,0.7644,0.7644,0.7644,0.7644,11600000.0
2007-12-24 01:05:00,0.7643,0.7643,0.7642,0.7642,11600000.0
2007-12-24 01:07:00,0.7644,0.7644,0.7643,0.7643,11600000.0
2007-12-24 01:08:00,0.7642,0.7645,0.7642,0.7645,11600000.0
2007-12-24 01:09:00,0.7646,0.7646,0.7644,0.7644,11600000.0
2007-12-24 01:11:00,0.7643,0.7645,0.7643,0.7645,11600000.0
2007-12-24 01:12:00,0.7644,0.7644,0.7643,0.7643,11600000.0
2007-12-24 01:14:00,0.7644,0.7644,0.7638,0.7642,11600000.0
2007-12-24 01:15:00,0.7643,0.7644,0.7643,0.7644,11600000.0
2007-12-24 01:16:00,0.7642,0.7644,0.7642,0.7644,11600000.0
2007-12-24 01:18:00,0.7642,0.7642,0.7642,0.7642,11600000.0
2007-12-24 01:19:00,0.7643,0.7643,0.7643,0.7643,11600000.0
2007-12-24 01:21:00,0.7642,0.7642,0.7642,0.7642,11600000.0
2007-12-24 01:22:00,0.7643,0.7645,0.7643,0.7644,11600000.0
2007-12-24 01:24:00,0.7645,0.7645,0.7644,0.7644,11600000.0
2007-12-24 01:25:00,0.7643,0.7643,0.7642,0.7642,11600000.0
2007-12-24 01:26:00,0.7643,0.765,0.7642,0.7645,11600000.0
2007-12-24 01:28:00,0.7644,0.7644,0.7643,0.7643,11600000.0
2007-12-24 01:29:00,0.7642,0.7643,0.7642,0.7643,11600000.0
2007-12-24 01:31:00,0.7645,0.7645,0.7645,0.7645,11600000.0
2007-12-24 01:32:00,0.7643,0.7643,0.7642,0.7643,11600000.0
2007-12-24 01:35:00,0.7642,0.7642,0.7641,0.7641,11600000.0
2007-12-24 01:36:00,0.7636,0.7639,0.7636,0.7639,11600000.0
2007-12-24 01:37:00,0.7636,0.7636,0.7636,0.7636,11600000.0
2007-12-24 01:38:00,0.7637,0.7637,0.7635,0.7635,11600000.0
2007-12-24 01:39:00,0.7637,0.7637,0.7637,0.7637,11600000.0
2007-12-24 01:41:00,0.7634,0.7635,0.7634,0.7635,11600000.0
2007-12-24 01:42:00,0.7638,0.7639,0.7638,0.7639,11600000.0
2007-12-24 01:43:00,0.7641,0.7641,0.7641,0.7641,11600000.0
2007-12-24 01:46:00,0.764,0.764,0.764,0.764,11600000.0
2007-12-24 01:51:00,0.7641,0.7641,0.7638,0.7639,11600000.0
2007-12-24 01:53:00,0.7638,0.7638,0.7638,0.7638,11600000.0
2007-12-24 01:54:00,0.7637,0.7637,0.7636,0.7636,11600000.0
2007-12-24 01:55:00,0.7635,0.7635,0.7634,0.7634,11600000.0
2007-12-24 01:58:00,0.7636,0.7636,0.7633,0.7633,11600000.0
2007-12-24 01:59:00,0.7632,0.7632,0.7632,0.7632,11600000.0
2007-12-24 02:00:00,0.7642,0.76445,0.7642,0.76445,11600000.0
2007-12-24 02:01:00,0.7642,0.76445,0.76405,0.76415,82600000.0
2007-12-24 02:02:00,0.7641,0.7641,0.764,0.7641,18200000.0
2007-12-24 02:03:00,0.7643,0.76445,0.76425,0.7643,94200000.0
2007-12-24 02:04:00,0.7643,0.76435,0.7641,0.7641,21200000.0
2007-12-24 02:05:00,0.76425,0.76435,0.76425,0.76425,25100000.0
2007-12-24 02:06:00,0.7643,0.7643,0.7643,0.7643,4800000.0
2007-12-24 02:07:00,0.7643,0.76445,0.7643,0.76435,34800000.0
2007-12-24 02:08:00,0.76435,0.76455,0.76415,0.7644,238500000.0
2007-12-24 02:09:00,0.7645,0.7645,0.7643,0.7643,41200000.0
2007-12-24 02:10:00,0.76405,0.76435,0.76405,0.76435,21800000.0
2007-12-24 02:11:00,0.76406,0.76414,0.76359,0.76372,84399997.0
2007-12-24 02:12:00,0.7644,0.7644,0.76435,0.76435,10400000.0
2007-12-24 02:13:00,0.764,0.76411,0.76369,0.76403,18900000.0
2007-12-24 02:14:00,0.7642,0.76435,0.76395,0.76415,287600000.0
2007-12-24 02:15:00,0.76415,0.76435,0.76405,0.76435,68500000.0
2007-12-24 02:16:00,0.7643,0.76435,0.76415,0.76435,34300000.0
2007-12-24 02:17:00,0.7636,0.76409,0.7636,0.76392,60900000.0
2007-12-24 02:18:00,0.76398,0.76403,0.76374,0.76387,33600000.0
2007-12-24 02:19:00,0.7642,0.7642,0.7642,0.7642,7200000.0
2007-12-24 02:20:00,0.76376,0.76441,0.76376,0.76406,66600000.0
2007-12-24 02:21:00,0.7644,0.7644,0.7643,0.7643,9200000.0
2007-12-24 02:22:00,0.7643,0.7644,0.7643,0.7644,14400000.0
2007-12-24 02:23:00,0.76414,0.76429,0.76397,0.76409,85800000.0
2007-12-24 02:24:00,0.7643,0.7645,0.7643,0.7644,54100000.0
2007-12-24 02:25:00,0.7644,0.7644,0.7643,0.7643,20700000.0
2007-12-24 02:26:00,0.7643,0.7649,0.7643,0.7644,412700000.0
2007-12-24 02:27:00,0.7644,0.7645,0.7644,0.7645,144700000.0
2007-12-24 02:28:00,0.7644,0.7645,0.7644,0.7644,53200000.0
2007-12-24 02:29:00,0.76425,0.7644,0.7642,0.7644,29700000.0
2007-12-24 02:30:00,0.76425,0.76425,0.76425,0.76425,4800000.0
2007-12-24 02:31:00,0.76425,0.7644,0.76425,0.76425,5700000.0
2007-12-24 02:32:00,0.76425,0.7644,0.7641,0.7643,53000000.0
2007-12-24 02:33:00,0.76383,0.76419,0.76352,0.76397,53200000.0
2007-12-24 02:34:00,0.7642,0.7642,0.7642,0.7642,16800000.0
2007-12-24 02:35:00,0.7643,0.7643,0.7641,0.7642,6900000.0
2007-12-24 02:36:00,0.7642,0.7642,0.7638,0.7638,115300000.0
2007-12-24 02:37:00,0.7638,0.7638,0.7635,0.7635,100900001.0
2007-12-24 02:38:00,0.7636,0.7637,0.7636,0.7636,48100000.0
2007-12-24 02:39:00,0.7636,0.7637,0.7636,0.7637,32100000.0
2007-12-24 02:40:00,0.76343,0.76376,0.76317,0.76317,86400000.0
2007-12-24 02:41:00,0.76355,0.7637,0.76355,0.76355,53600000.0
2007-12-24 02:42:00,0.76355,0.7638,0.76355,0.7638,50900000.0
2007-12-24 02:43:00,0.7636,0.764,0.7636,0.764,68800000.0
2007-12-24 02:44:00,0.76384,0.76384,0.76357,0.76369,51200000.0
2007-12-24 02:45:00,0.7641,0.7641,0.7641,0.7641,600000.0
2007-12-24 02:46:00,0.76395,0.76395,0.7639,0.7639,12000000.0
2007-12-24 02:47:00,0.7638,0.7639,0.7638,0.7639,12800000.0
2007-12-24 02:48:00,0.7639,0.7641,0.7639,0.7641,3600000.0
2007-12-24 02:49:00,0.764,0.764,0.7639,0.7639,36100000.0
2007-12-24 02:50:00,0.7639,0.7639,0.7639,0.7639,4000000.0
2007-12-24 02:51:00,0.7637,0.7639,0.7637,0.7637,47400000.0
2007-12-24 02:52:00,0.76375,0.7639,0.76375,0.76375,15900000.0
2007-12-24 02:53:00,0.76375,0.7638,0.76375,0.7638,13200000.0
2007-12-24 02:54:00,0.7638,0.7638,0.7637,0.7637,15900000.0
2007-12-24 02:55:00,0.7637,0.7637,0.7633,0.76335,61600000.0
2007-12-24 02:56:00,0.7633,0.7633,0.76293,0.76322,99300000.0
2007-12-24 02:57:00,0.76335,0.76335,0.76335,0.76335,4800000.0
2007-12-24 02:58:00,0.7633,0.7635,0.7631,0.7633,86099999.0
2007-12-24 02:59:00,0.7633,0.7633,0.76305,0.76305,9400000.0
2007-12-24 03:00:00,0.76305,0.7632,0.76285,0.7631,50400000.0
2007-12-24 03:01:00,0.7632,0.7633,0.7631,0.7633,95200000.0
2007-12-24 03:02:00,0.7633,0.7635,0.7632,0.76335,206600000.0
2007-12-24 03:03:00,0.76335,0.7636,0.76335,0.7635,24400000.0
2007-12-24 03:04:00,0.7635,0.7636,0.7635,0.7636,22800000.0
2007-12-24 03:05:00,0.76345,0.7638,0.76345,0.7636,155200000.0
2007-12-24 03:06:00,0.7636,0.7636,0.7635,0.7635,11800000.0
2007-12-24 03:07:00,0.7635,0.7636,0.7635,0.7636,24800000.0
2007-12-24 03:08:00,0.7635,0.7635,0.7635,0.7635,3200000.0
2007-12-24 03:09:00,0.7635,0.7637,0.7635,0.7636,113299996.0
2007-12-24 03:10:00,0.7637,0.7637,0.7635,0.7636,93400002.0
2007-12-24 03:11:00,0.7636,0.7637,0.7633,0.7637,128700000.0
2007-12-24 03:12:00,0.7637,0.7637,0.7633,0.7633,513400006.0
2007-12-24 03:13:00,0.7633,0.7633,0.7633,0.7633,18000000.0
2007-12-24 03:14:00,0.7632,0.7633,0.76305,0.76305,55100000.0
2007-12-24 03:15:00,0.76325,0.7633,0.7632,0.7632,32100000.0
2007-12-24 03:16:00,0.7632,0.7633,0.7631,0.7632,111600001.0
2007-12-24 03:17:00,0.7633,0.7633,0.7631,0.7631,242400000.0
2007-12-24 03:18:00,0.7631,0.7633,0.7631,0.7632,74200001.0
2007-12-24 03:19:00,0.7632,0.7633,0.7628,0.7633,153500000.0
2007-12-24 03:20:00,0.7633,0.7634,0.7633,0.7633,72600000.0
2007-12-24 03:21:00,0.7633,0.7633,0.7633,0.7633,9000000.0
2007-12-24 03:22:00,0.7633,0.7635,0.7633,0.76335,122800000.0
2007-12-24 03:23:00,0.7635,0.7637,0.7635,0.7636,228499998.0
2007-12-24 03:24:00,0.7637,0.7637,0.7635,0.7636,67299999.0
2007-12-24 03:25:00,0.7635,0.7635,0.7635,0.7635,2400000.0
2007-12-24 03:26:00,0.7636,0.7637,0.7635,0.7635,294300004.0
2007-12-24 03:27:00,0.7635,0.7636,0.7633,0.7633,174700000.0
2007-12-24 03:28:00,0.7633,0.7633,0.7632,0.7633,125100000.0
2007-12-24 03:29:00,0.7633,0.7634,0.76315,0.76315,50400000.0
2007-12-24 03:30:00,0.7634,0.7634,0.76315,0.76315,12000000.0
2007-12-24 03:31:00,0.76315,0.7634,0.76315,0.7633,69600000.0
2007-12-24 03:32:00,0.76306,0.76306,0.76264,0.76289,88000000.0
2007-12-24 03:33:00,0.7633,0.7635,0.7633,0.7635,64800000.0
2007-12-24 03:34:00,0.76303,0.76303,0.76287,0.76287,19200000.0
2007-12-24 03:35:00,0.7632,0.7632,0.7632,0.7632,10800000.0
2007-12-24 03:36:00,0.7633,0.7634,0.7633,0.7633,26000000.0
2007-12-24 03:37:00,0.7632,0.7633,0.7632,0.7633,72700000.0
2007-12-24 03:38:00,0.76315,0.76315,0.76315,0.76315,14400000.0
2007-12-24 03:39:00,0.7628,0.76292,0.76263,0.76269,26900000.0
2007-12-24 03:40:00,0.76293,0.76344,0.76283,0.76283,42700000.0
2007-12-24 03:41:00,0.7632,0.7634,0.7632,0.7634,69200000.0
2007-12-24 03:42:00,0.7633,0.7634,0.7632,0.7634,153200000.0
2007-12-24 03:43:00,0.7634,0.7635,0.7633,0.7635,190900000.0
2007-12-24 03:44:00,0.7635,0.764,0.7635,0.764,262100000.0
2007-12-24 03:45:00,0.764,0.7641,0.7639,0.7641,74100001.0
2007-12-24 03:46:00,0.7641,0.7641,0.76385,0.76385,67200000.0
2007-12-24 03:47:00,0.764,0.764,0.7636,0.7637,167500000.0
2007-12-24 03:48:00,0.7637,0.7637,0.7634,0.7634,291200000.0
2007-12-24 03:49:00,0.7634,0.7634,0.76305,0.76305,10200000.0
2007-12-24 03:50:00,0.7635,0.7638,0.7635,0.7638,13200000.0
2007-12-24 03:51:00,0.7638,0.7638,0.7637,0.7637,6600000.0
2007-12-24 03:52:00,0.7635,0.7636,0.7634,0.7636,83800000.0
2007-12-24 03:53:00,0.7636,0.7636,0.7632,0.7635,17400000.0
2007-12-24 03:54:00,0.7635,0.7637,0.7635,0.7637,31200000.0
2007-12-24 03:55:00,0.7636,0.7636,0.7636,0.7636,12000000.0
2007-12-24 03:56:00,0.7635,0.7635,0.7635,0.7635,48100000.0
2007-12-24 03:57:00,0.7635,0.7635,0.76335,0.7634,75999999.0
2007-12-24 03:58:00,0.76335,0.7634,0.7632,0.7633,192100002.0
2007-12-24 03:59:00,0.7633,0.7634,0.7631,0.7634,71800000.0
2007-12-24 04:00:00,0.7633,0.7635,0.7633,0.7633,99699997.0
2007-12-24 04:01:00,0.76325,0.7634,0.7632,0.7633,314299997.0
2007-12-24 04:02:00,0.76314,0.76347,0.76305,0.76305,243700000.0
2007-12-24 04:03:00,0.7635,0.7635,0.7635,0.7635,20000000.0
2007-12-24 04:04:00,0.7634,0.7634,0.7634,0.7634,39000000.0
2007-12-24 04:05:00,0.76317,0.76327,0.76297,0.76311,125600000.0
2007-12-24 04:06:00,0.7634,0.7634,0.7634,0.7634,124799999.0
2007-12-24 04:07:00,0.7634,0.7635,0.7633,0.7635,160799999.0
2007-12-24 04:08:00,0.7636,0.7636,0.7634,0.7635,399000000.0
2007-12-24 04:09:00,0.7635,0.7635,0.76345,0.76345,67400000.0
2007-12-24 04:10:00,0.7635,0.7635,0.76345,0.7635,95400000.0
2007-12-24 04:11:00,0.7635,0.7635,0.7633,0.7634,201000000.0
2007-12-24 04:12:00,0.7634,0.7634,0.76325,0.76325,41200000.0
2007-12-24 04:13:00,0.76292,0.76317,0.76279,0.7629,53600000.0
2007-12-24 04:14:00,0.7634,0.7634,0.7633,0.7633,109100000.0
2007-12-24 04:15:00,0.7634,0.7635,0.7634,0.7635,51700000.0
2007-12-24 04:16:00,0.7632,0.7634,0.7632,0.7634,37600000.0
2007-12-24 04:17:00,0.7634,0.7634,0.7633,0.7633,152600000.0
2007-12-24 04:18:00,0.7632,0.7632,0.76315,0.76315,21000001.0
2007-12-24 04:19:00,0.76315,0.7634,0.76315,0.7633,132000002.0
2007-12-24 04:20:00,0.76315,0.7634,0.76315,0.7634,55200000.0
2007-12-24 04:21:00,0.7634,0.7634,0.7632,0.7632,11200000.0
2007-12-24 04:22:00,0.7629,0.76337,0.7629,0.76322,106400000.0
2007-12-24 04:23:00,0.76323,0.76323,0.76303,0.76308,168900000.0
2007-12-24 04:24:00,0.7633,0.7634,0.7632,0.7634,88600000.0
2007-12-24 04:25:00,0.76315,0.7633,0.76285,0.7633,35400000.0
2007-12-24 04:26:00,0.76315,0.7633,0.76315,0.7632,65800000.0
2007-12-24 04:27:00,0.76305,0.7633,0.76305,0.7633,122900000.0
2007-12-24 04:28:00,0.7632,0.7632,0.7632,0.7632,16400000.0
2007-12-24 04:29:00,0.76305,0.7632,0.76305,0.7632,18800000.0
2007-12-24 04:30:00,0.7632,0.7632,0.7629,0.7632,55800000.0
2007-12-24 04:31:00,0.7632,0.7633,0.7631,0.7631,47600000.0
2007-12-24 04:32:00,0.7632,0.7633,0.7632,0.7633,13800000.0
2007-12-24 04:33:00,0.76302,0.76306,0.76278,0.76297,152900000.0
2007-12-24 04:34:00,0.76302,0.76309,0.76276,0.76309,141600000.0
2007-12-24 04:35:00,0.7633,0.7633,0.7633,0.7633,64500000.0
2007-12-24 04:36:00,0.76305,0.7632,0.76295,0.76295,64800000.0
2007-12-24 04:37:00,0.76311,0.76314,0.76291,0.76297,118600000.0
2007-12-24 04:38:00,0.7632,0.7632,0.763,0.763,52599999.0
2007-12-24 04:39:00,0.7631,0.7631,0.763,0.763,19900000.0
2007-12-24 04:40:00,0.7631,0.7632,0.76295,0.763,205700000.0
2007-12-24 04:41:00,0.763,0.763,0.763,0.763,63200000.0
2007-12-24 04:42:00,0.76285,0.763,0.76285,0.7629,73300000.0
2007-12-24 04:43:00,0.7627,0.76286,0.76263,0.76271,211700000.0
2007-12-24 04:44:00,0.76265,0.76272,0.76235,0.76255,150900000.0
2007-12-24 04:45:00,0.7628,0.7628,0.7628,0.7628,7200000.0
2007-12-24 04:46:00,0.76279,0.7628,0.7624,0.7628,168000000.0
2007-12-24 04:47:00,0.7628,0.7629,0.7628,0.7629,37300000.0
2007-12-24 04:48:00,0.76269,0.76277,0.76264,0.76264,134700000.0
2007-12-24 04:49:00,0.763,0.763,0.7629,0.763,43900000.0
2007-12-24 04:50:00,0.7629,0.763,0.7629,0.763,28400000.0
2007-12-24 04:51:00,0.7631,0.7631,0.7631,0.7631,16600000.0
2007-12-24 04:52:00,0.7631,0.7631,0.763,0.763,36900000.0
2007-12-24 04:53:00,0.7629,0.7629,0.7629,0.7629,4800000.0
2007-12-24 04:54:00,0.763,0.763,0.763,0.763,8200000.0
2007-12-24 04:55:00,0.763,0.7631,0.76295,0.763,129600000.0
2007-12-24 04:56:00,0.7631,0.7631,0.7631,0.7631,900000.0
2007-12-24 04:57:00,0.76295,0.76295,0.76295,0.76295,9600000.0
2007-12-24 04:58:00,0.76295,0.76295,0.7629,0.7629,8700000.0
2007-12-24 04:59:00,0.76295,0.76295,0.76295,0.76295,4800000.0
2007-12-24 05:00:00,0.76285,0.76295,0.76285,0.76285,11200000.0
2007-12-24 05:01:00,0.76295,0.763,0.7629,0.763,37400000.0
2007-12-24 05:02:00,0.763,0.763,0.763,0.763,93800000.0
2007-12-24 05:03:00,0.763,0.763,0.7629,0.7629,13900000.0
2007-12-24 05:04:00,0.7629,0.7629,0.7629,0.7629,2400000.0
2007-12-24 05:05:00,0.7625,0.76266,0.7623,0.76246,76800000.0
2007-12-24 05:06:00,0.7631,0.7631,0.7631,0.7631,44000000.0
2007-12-24 05:07:00,0.76295,0.7632,0.76295,0.7631,55600000.0
2007-12-24 05:08:00,0.7631,0.7631,0.7629,0.7629,9500000.0
2007-12-24 05:09:00,0.763,0.7631,0.763,0.7631,56800000.0
2007-12-24 05:10:00,0.7631,0.7631,0.7631,0.7631,4000000.0
2007-12-24 05:11:00,0.76285,0.76285,0.76285,0.76285,9600000.0
2007-12-24 05:12:00,0.76285,0.76285,0.7626,0.7626,8000000.0
2007-12-24 05:13:00,0.76285,0.763,0.76285,0.763,21200000.0
2007-12-24 05:14:00,0.76285,0.76285,0.76285,0.76285,2400000.0
2007-12-24 05:15:00,0.76285,0.763,0.76285,0.7629,73900000.0
2007-12-24 05:16:00,0.763,0.7631,0.7629,0.7631,103400000.0
2007-12-24 05:17:00,0.7629,0.7631,0.7629,0.7629,8200000.0
2007-12-24 05:18:00,0.7629,0.7635,0.7629,0.7635,117200000.0
2007-12-24 05:19:00,0.7635,0.7635,0.763,0.7635,404500000.0
2007-12-24 05:20:00,0.7634,0.7634,0.7631,0.7631,175600000.0
2007-12-24 05:21:00,0.7633,0.7633,0.7631,0.7633,174400001.0
2007-12-24 05:22:00,0.7633,0.7633,0.7632,0.7632,103000000.0
2007-12-24 05:23:00,0.763,0.763,0.76271,0.76276,55200000.0
2007-12-24 05:24:00,0.7632,0.7632,0.7631,0.7632,28400000.0
2007-12-24 05:25:00,0.7632,0.7632,0.7632,0.7632,57900000.0
2007-12-24 05:26:00,0.7632,0.7632,0.763,0.7632,270000000.0
2007-12-24 05:27:00,0.7632,0.7633,0.7632,0.7633,61200000.0
2007-12-24 05:28:00,0.7632,0.7632,0.7632,0.7632,48500000.0
2007-12-24 05:29:00,0.7633,0.7633,0.7632,0.7632,49700001.0
2007-12-24 05:30:00,0.7632,0.7634,0.7632,0.7634,126600001.0
2007-12-24 05:31:00,0.7634,0.7634,0.7633,0.7633,26900000.0
2007-12-24 05:32:00,0.7633,0.7633,0.7633,0.7633,46000000.0
2007-12-24 05:33:00,0.7632,0.7634,0.7629,0.7631,360899994.0
2007-12-24 05:34:00,0.7632,0.7632,0.7629,0.763,573199995.0
2007-12-24 05:35:00,0.763,0.7632,0.763,0.7632,112100000.0
2007-12-24 05:36:00,0.763,0.7632,0.763,0.7632,159200002.0
2007-12-24 05:37:00,0.7632,0.7634,0.7632,0.7633,282199999.0
2007-12-24 05:38:00,0.7633,0.7633,0.7632,0.7632,119299999.0
2007-12-24 05:39:00,0.7632,0.7632,0.76265,0.76265,227400000.0
2007-12-24 05:40:00,0.763,0.7631,0.76295,0.7631,14600000.0
2007-12-24 05:41:00,0.763,0.7631,0.76295,0.763,59100000.0
2007-12-24 05:42:00,0.7629,0.763,0.76285,0.76285,111600000.0
2007-12-24 05:43:00,0.7629,0.7633,0.7629,0.7632,88800000.0
2007-12-24 05:44:00,0.7632,0.7633,0.76305,0.7632,18600000.0
2007-12-24 05:45:00,0.7631,0.7631,0.7628,0.7628,148100000.0
2007-12-24 05:46:00,0.7629,0.763,0.7628,0.763,238500001.0
2007-12-24 05:47:00,0.7629,0.763,0.7629,0.763,39800000.0
2007-12-24 05:48:00,0.763,0.7633,0.763,0.7632,127200000.0
2007-12-24 05:49:00,0.7632,0.7633,0.7632,0.7633,106600000.0
2007-12-24 05:50:00,0.76305,0.7632,0.76305,0.7631,104000000.0
2007-12-24 05:51:00,0.7631,0.7633,0.7631,0.7633,32600000.0
2007-12-24 05:52:00,0.76276,0.76298,0.76275,0.76298,172000000.0
2007-12-24 05:53:00,0.76301,0.76315,0.76299,0.76299,36800000.0
2007-12-24 05:54:00,0.7633,0.7633,0.763,0.7631,255500002.0
2007-12-24 05:55:00,0.7631,0.7631,0.7629,0.763,243000000.0
2007-12-24 05:56:00,0.763,0.763,0.7629,0.7629,132200000.0
2007-12-24 05:57:00,0.7629,0.763,0.7629,0.7629,89400000.0
2007-12-24 05:58:00,0.76275,0.7628,0.76275,0.76275,13600000.0
2007-12-24 05:59:00,0.76275,0.7629,0.76275,0.7629,47000000.0
2007-12-24 06:00:00,0.7629,0.7631,0.7629,0.7631,106600000.0
2007-12-24 06:01:00,0.7629,0.7632,0.76285,0.763,41500000.0
2007-12-24 06:02:00,0.763,0.7631,0.7628,0.763,63800000.0
2007-12-24 06:03:00,0.763,0.763,0.763,0.763,17400000.0
2007-12-24 06:04:00,0.76285,0.76285,0.76285,0.76285,7200000.0
2007-12-24 06:05:00,0.76285,0.7634,0.76285,0.7631,146700000.0
2007-12-24 06:06:00,0.7631,0.7634,0.7631,0.7633,118200000.0
2007-12-24 06:07:00,0.7632,0.7632,0.7632,0.7632,9600000.0
2007-12-24 06:08:00,0.7632,0.7635,0.7632,0.7635,179200000.0
2007-12-24 06:09:00,0.7635,0.7635,0.7635,0.7635,32000000.0
2007-12-24 06:10:00,0.7632,0.7635,0.7632,0.7635,123200000.0
2007-12-24 06:11:00,0.7635,0.7635,0.7635,0.7635,132000000.0
2007-12-24 06:12:00,0.76345,0.7635,0.76345,0.7635,12000000.0
2007-12-24 06:13:00,0.7636,0.7636,0.7635,0.7635,52400000.0
2007-12-24 06:14:00,0.7635,0.7635,0.7635,0.7635,9600000.0
2007-12-24 06:15:00,0.7635,0.7635,0.7635,0.7635,4800000.0
2007-12-24 06:16:00,0.7636,0.7636,0.7634,0.7635,129800000.0
2007-12-24 06:17:00,0.76345,0.76345,0.76345,0.76345,2400000.0
2007-12-24 06:18:00,0.76326,0.76327,0.76305,0.76307,34400000.0
2007-12-24 06:19:00,0.76345,0.76345,0.76345,0.76345,7200000.0
2007-12-24 06:20:00,0.76307,0.76361,0.76292,0.76348,100000000.0
2007-12-24 06:21:00,0.76325,0.7634,0.763,0.7632,173700000.0
2007-12-24 06:22:00,0.7632,0.7632,0.763,0.7631,303400000.0
2007-12-24 06:23:00,0.7631,0.7631,0.7628,0.7629,178900000.0
2007-12-24 06:24:00,0.7629,0.763,0.7628,0.763,215800000.0
2007-12-24 06:25:00,0.763,0.763,0.7629,0.7629,32600000.0
2007-12-24 06:26:00,0.7629,0.7631,0.7629,0.76295,139300000.0
2007-12-24 06:27:00,0.763,0.7631,0.7629,0.7629,144100000.0
2007-12-24 06:28:00,0.7629,0.7629,0.7628,0.7629,38300000.0
2007-12-24 06:29:00,0.7629,0.763,0.7628,0.7628,161400001.0
2007-12-24 06:30:00,0.7629,0.7629,0.76275,0.7628,137900000.0
2007-12-24 06:31:00,0.76275,0.7628,0.7622,0.7623,204300000.0
2007-12-24 06:32:00,0.7623,0.7628,0.76215,0.7627,232800000.0
2007-12-24 06:33:00,0.7627,0.7628,0.7627,0.7627,180800000.0
2007-12-24 06:34:00,0.7627,0.763,0.7627,0.7629,261700000.0
2007-12-24 06:35:00,0.763,0.7632,0.7629,0.7632,109000000.0
2007-12-24 06:36:00,0.76267,0.76272,0.76238,0.76261,71000000.0
2007-12-24 06:37:00,0.76305,0.76305,0.76305,0.76305,1600000.0
2007-12-24 06:38:00,0.76305,0.76305,0.76305,0.76305,8000000.0
2007-12-24 06:39:00,0.76305,0.76305,0.7623,0.7629,154600000.0
2007-12-24 06:40:00,0.7629,0.7629,0.7623,0.76255,286800000.0
2007-12-24 06:41:00,0.76255,0.7631,0.7624,0.7631,337800000.0
2007-12-24 06:42:00,0.7631,0.7631,0.7631,0.7631,44000000.0
2007-12-24 06:43:00,0.7631,0.7633,0.7631,0.7633,165000000.0
2007-12-24 06:44:00,0.7633,0.7635,0.763,0.763,415900000.0
2007-12-24 06:45:00,0.763,0.7631,0.763,0.7631,104000000.0
2007-12-24 06:46:00,0.7633,0.7636,0.7632,0.7633,164600000.0
2007-12-24 06:47:00,0.7632,0.7635,0.76315,0.7635,127900000.0
2007-12-24 06:48:00,0.7635,0.7637,0.7635,0.7635,138700000.0
2007-12-24 06:49:00,0.7634,0.7637,0.7633,0.76335,216900001.0
2007-12-24 06:50:00,0.7633,0.7633,0.7632,0.7632,166400000.0
2007-12-24 06:51:00,0.7632,0.7636,0.763,0.7636,110000000.0
2007-12-24 06:52:00,0.7636,0.7636,0.76315,0.7636,379100000.0
2007-12-24 06:53:00,0.7636,0.7636,0.7634,0.7635,139200000.0
2007-12-24 06:54:00,0.7635,0.7638,0.76325,0.7638,123100000.0
2007-12-24 06:55:00,0.7638,0.7638,0.7637,0.7637,140500000.0
2007-12-24 06:56:00,0.7636,0.7637,0.7636,0.7637,63500000.0
2007-12-24 06:57:00,0.7637,0.7638,0.7633,0.7634,259300001.0
2007-12-24 06:58:00,0.7634,0.764,0.7634,0.7636,276600000.0
2007-12-24 06:59:00,0.7636,0.7636,0.7632,0.7634,402500000.0
2007-12-24 07:00:00,0.7634,0.7635,0.76335,0.7634,216200000.0
2007-12-24 07:01:00,0.7634,0.7634,0.7634,0.7634,24400000.0
2007-12-24 07:02:00,0.7633,0.7634,0.7633,0.7633,72200000.0
2007-12-24 07:03:00,0.7634,0.7635,0.7634,0.7635,25300000.0
2007-12-24 07:04:00,0.76335,0.7636,0.76335,0.7634,48900000.0
2007-12-24 07:05:00,0.7628,0.76315,0.76277,0.76306,39400000.0
2007-12-24 07:06:00,0.76317,0.76317,0.76291,0.76308,26900000.0
2007-12-24 07:07:00,0.7633,0.7633,0.7633,0.7633,4800000.0
2007-12-24 07:08:00,0.7633,0.7633,0.7633,0.7633,2400000.0
2007-12-24 07:09:00,0.7633,0.7633,0.7633,0.7633,4800000.0
2007-12-24 07:10:00,0.7633,0.7635,0.7633,0.7635,8400000.0
2007-12-24 07:11:00,0.7634,0.7635,0.7632,0.7633,183800000.0
2007-12-24 07:12:00,0.7634,0.7634,0.7631,0.7632,201700000.0
2007-12-24 07:13:00,0.7631,0.7633,0.7631,0.7632,122800001.0
2007-12-24 07:14:00,0.76325,0.76325,0.7624,0.76285,167800000.0
2007-12-24 07:15:00,0.76285,0.7632,0.76285,0.7631,71100000.0
2007-12-24 07:16:00,0.763,0.7631,0.7628,0.7628,317299998.0
2007-12-24 07:17:00,0.76275,0.7628,0.76275,0.7628,8000000.0
2007-12-24 07:18:00,0.76275,0.763,0.76275,0.763,32800000.0
2007-12-24 07:19:00,0.763,0.7631,0.7629,0.7631,234400000.0
2007-12-24 07:20:00,0.7631,0.7631,0.7629,0.763,105000000.0
2007-12-24 07:21:00,0.7631,0.7632,0.7631,0.7632,30400000.0
2007-12-24 07:22:00,0.7633,0.7633,0.763,0.763,104000000.0
2007-12-24 07:23:00,0.7624,0.76264,0.76236,0.76236,51200000.0
2007-12-24 07:24:00,0.763,0.763,0.763,0.763,38800000.0
2007-12-24 07:25:00,0.763,0.763,0.7626,0.763,293600000.0
2007-12-24 07:26:00,0.7628,0.763,0.7628,0.763,48800000.0
2007-12-24 07:27:00,0.76264,0.76278,0.76232,0.76238,25600000.0
2007-12-24 07:28:00,0.7628,0.7628,0.7628,0.7628,58600000.0
2007-12-24 07:29:00,0.7628,0.7628,0.7628,0.7628,53800000.0
2007-12-24 07:30:00,0.7628,0.7628,0.7627,0.7627,21800000.0
2007-12-24 07:31:00,0.76267,0.76268,0.76231,0.76242,83000000.0
2007-12-24 07:32:00,0.76248,0.76259,0.76233,0.7625,29000000.0
2007-12-24 07:33:00,0.7626,0.7628,0.7625,0.7628,170000000.0
2007-12-24 07:34:00,0.7628,0.7628,0.7627,0.7628,74400000.0
2007-12-24 07:35:00,0.7627,0.7628,0.7622,0.7622,66100000.0
2007-12-24 07:36:00,0.7622,0.7626,0.7622,0.7626,184200000.0
2007-12-24 07:37:00,0.7626,0.7626,0.7622,0.7622,48500000.0
2007-12-24 07:38:00,0.7622,0.7622,0.7622,0.7622,35200000.0
2007-12-24 07:39:00,0.7622,0.7622,0.76215,0.76215,44000000.0
2007-12-24 07:40:00,0.76215,0.7626,0.7621,0.7626,110000000.0
2007-12-24 07:41:00,0.7626,0.7631,0.7625,0.7625,272400000.0
2007-12-24 07:42:00,0.7626,0.7628,0.7626,0.7628,124000000.0
2007-12-24 07:43:00,0.7628,0.7628,0.7628,0.7628,28800000.0
2007-12-24 07:44:00,0.76265,0.7628,0.7626,0.7628,158800000.0
2007-12-24 07:45:00,0.76247,0.76247,0.7619,0.76203,86000000.0
2007-12-24 07:46:00,0.7621,0.7625,0.76192,0.76208,69000000.0
2007-12-24 07:47:00,0.76198,0.76261,0.76189,0.76261,80100000.0
2007-12-24 07:48:00,0.76206,0.76245,0.76195,0.76245,36900000.0
2007-12-24 07:49:00,0.76222,0.76265,0.76222,0.7625,48000000.0
2007-12-24 07:50:00,0.76234,0.76279,0.76234,0.76273,25200000.0
2007-12-24 07:51:00,0.76222,0.76255,0.76206,0.76234,134900000.0
2007-12-24 07:52:00,0.7626,0.7626,0.7625,0.7625,14400000.0
2007-12-24 07:53:00,0.7626,0.7629,0.7625,0.7627,173000000.0
2007-12-24 07:54:00,0.7627,0.7627,0.7627,0.7627,19200000.0
2007-12-24 07:55:00,0.7625,0.7626,0.7625,0.7626,45200000.0
2007-12-24 07:56:00,0.7626,0.7626,0.7625,0.7625,77600000.0
2007-12-24 07:57:00,0.76255,0.7628,0.76255,0.7626,55800000.0
2007-12-24 07:58:00,0.76245,0.76245,0.76245,0.76245,2400000.0
2007-12-24 07:59:00,0.76245,0.7628,0.76245,0.7628,27200000.0
2007-12-24 08:00:00,0.76255,0.76255,0.76255,0.76255,19200000.0
2007-12-24 08:01:00,0.76255,0.7629,0.76255,0.7629,29800000.0
2007-12-24 08:02:00,0.7628,0.7628,0.7628,0.7628,27400000.0
2007-12-24 08:03:00,0.7628,0.7628,0.7628,0.7628,11200000.0
2007-12-24 08:04:00,0.7626,0.7628,0.7626,0.7628,28800000.0
2007-12-24 08:05:00,0.7625,0.76257,0.76242,0.76243,44200000.0
2007-12-24 08:06:00,0.7625,0.7625,0.76242,0.76246,16000000.0
2007-12-24 08:07:00,0.7626,0.7626,0.7626,0.7626,2400000.0
2007-12-24 08:08:00,0.7628,0.7628,0.7628,0.7628,12000000.0
2007-12-24 08:09:00,0.76244,0.76266,0.76242,0.76258,118800000.0
2007-12-24 08:10:00,0.76242,0.76269,0.76225,0.76259,114800000.0
2007-12-24 08:11:00,0.76255,0.76255,0.76255,0.76255,12800000.0
2007-12-24 08:12:00,0.76255,0.76255,0.76255,0.76255,12800000.0
2007-12-24 08:13:00,0.76206,0.76237,0.76206,0.76226,51200000.0
2007-12-24 08:14:00,0.76255,0.76255,0.76245,0.76245,23100000.0
2007-12-24 08:15:00,0.76234,0.76258,0.76234,0.7625,28800000.0
2007-12-24 08:16:00,0.76255,0.76255,0.76255,0.76255,19200000.0
2007-12-24 08:17:00,0.76255,0.76255,0.76255,0.76255,12800000.0
2007-12-24 08:18:00,0.76255,0.76255,0.76255,0.76255,6400000.0
2007-12-24 08:19:00,0.76255,0.7627,0.7625,0.7626,100500000.0
2007-12-24 08:20:00,0.7625,0.7627,0.7625,0.7627,21600000.0
2007-12-24 08:21:00,0.7626,0.7626,0.7626,0.7626,12200000.0
2007-12-24 08:22:00,0.7626,0.7628,0.7626,0.7628,109600000.0
2007-12-24 08:23:00,0.7628,0.7628,0.7627,0.7627,125600000.0
2007-12-24 08:24:00,0.76247,0.76274,0.76219,0.76274,77599998.0
2007-12-24 08:25:00,0.7628,0.7629,0.7628,0.7628,67200000.0
2007-12-24 08:26:00,0.76275,0.763,0.7625,0.7628,560899994.0
2007-12-24 08:27:00,0.7628,0.7628,0.7627,0.7627,56000000.0
2007-12-24 08:28:00,0.7627,0.7627,0.7627,0.7627,19200000.0
2007-12-24 08:29:00,0.76222,0.76242,0.76216,0.76222,40000000.0
2007-12-24 08:30:00,0.7626,0.7628,0.7626,0.7628,102400000.0
2007-12-24 08:31:00,0.7626,0.76265,0.7626,0.7626,50400000.0
2007-12-24 08:32:00,0.7626,0.7628,0.7625,0.7628,250900000.0
2007-12-24 08:33:00,0.7628,0.7628,0.7626,0.7626,277499998.0
2007-12-24 08:34:00,0.7625,0.7628,0.7625,0.7626,139199999.0
2007-12-24 08:35:00,0.7626,0.7626,0.7626,0.7626,7200000.0
2007-12-24 08:36:00,0.7626,0.7626,0.7626,0.7626,68800000.0
2007-12-24 08:37:00,0.7626,0.7628,0.7625,0.7626,287200000.0
2007-12-24 08:38:00,0.76246,0.76254,0.76224,0.76254,100800000.0
2007-12-24 08:39:00,0.7626,0.7628,0.7626,0.7626,191200000.0
2007-12-24 08:40:00,0.7626,0.7628,0.7626,0.7628,120000000.0
2007-12-24 08:41:00,0.7628,0.7628,0.76265,0.7628,45600000.0
2007-12-24 08:42:00,0.7628,0.7628,0.7626,0.7626,80800000.0
2007-12-24 08:43:00,0.76255,0.7629,0.76255,0.7629,73600000.0
2007-12-24 08:44:00,0.7629,0.7629,0.7628,0.7628,79200000.0
2007-12-24 08:45:00,0.7626,0.7626,0.7625,0.7626,15000000.0
2007-12-24 08:46:00,0.7626,0.7628,0.7626,0.7628,69600000.0
2007-12-24 08:47:00,0.7628,0.7628,0.7626,0.7626,102400000.0
2007-12-24 08:48:00,0.7626,0.7629,0.7626,0.7627,126700000.0
2007-12-24 08:49:00,0.7626,0.7626,0.7626,0.7626,4800000.0
2007-12-24 08:50:00,0.7628,0.7628,0.7628,0.7628,5600000.0
2007-12-24 08:51:00,0.7626,0.7629,0.7626,0.7628,182100000.0
2007-12-24 08:52:00,0.7628,0.7628,0.7625,0.7627,227200000.0
2007-12-24 08:53:00,0.7627,0.7629,0.7626,0.7626,48000000.0
2007-12-24 08:54:00,0.7626,0.7631,0.7626,0.7631,131700000.0
2007-12-24 08:55:00,0.7631,0.7631,0.7628,0.7628,54400000.0
2007-12-24 08:56:00,0.7628,0.7633,0.7628,0.763,315300000.0
2007-12-24 08:57:00,0.76282,0.7629,0.76255,0.7629,97600000.0
2007-12-24 08:58:00,0.76295,0.76295,0.7627,0.7628,273799999.0
2007-12-24 08:59:00,0.7628,0.7629,0.7628,0.7629,106400000.0
2007-12-24 09:00:00,0.7627,0.7627,0.76255,0.76265,28500000.0
2007-12-24 09:01:00,0.76265,0.7631,0.76265,0.763,432400000.0
2007-12-24 09:02:00,0.763,0.7631,0.7629,0.763,172799996.0
2007-12-24 09:03:00,0.76271,0.76285,0.76253,0.76263,35400000.0
2007-12-24 09:04:00,0.763,0.7632,0.7629,0.76315,266399997.0
2007-12-24 09:05:00,0.7632,0.7632,0.7632,0.7632,40500000.0
2007-12-24 09:06:00,0.7632,0.7636,0.7632,0.7634,262100000.0
2007-12-24 09:07:00,0.7634,0.7634,0.7633,0.7633,209600000.0
2007-12-24 09:08:00,0.7633,0.7633,0.76305,0.7631,41000000.0
2007-12-24 09:09:00,0.76304,0.76304,0.76255,0.76291,39500000.0
2007-12-24 09:10:00,0.76294,0.76337,0.76252,0.76252,71900000.0
2007-12-24 09:11:00,0.763,0.7635,0.763,0.7635,418199999.0
2007-12-24 09:12:00,0.7634,0.7634,0.7634,0.7634,12800000.0
2007-12-24 09:13:00,0.7634,0.7634,0.7631,0.7631,26300000.0
2007-12-24 09:14:00,0.7634,0.7637,0.7634,0.7637,168000000.0
2007-12-24 09:15:00,0.7637,0.7637,0.7637,0.7637,85500000.0
2007-12-24 09:16:00,0.7637,0.76375,0.7637,0.76375,62400000.0
2007-12-24 09:17:00,0.76375,0.76375,0.76355,0.76355,83099999.0
2007-12-24 09:18:00,0.76355,0.7636,0.76355,0.7636,217599996.0
2007-12-24 09:19:00,0.7636,0.7636,0.7636,0.7636,9600000.0
2007-12-24 09:20:00,0.76355,0.76355,0.76355,0.76355,2400000.0
2007-12-24 09:21:00,0.76355,0.7636,0.76355,0.76355,16800000.0
2007-12-24 09:22:00,0.76355,0.7636,0.76355,0.76355,215200000.0
2007-12-24 09:23:00,0.7635,0.7635,0.7635,0.7635,8000000.0
2007-12-24 09:24:00,0.76325,0.76325,0.76298,0.763,20000000.0
2007-12-24 09:25:00,0.76343,0.76357,0.76342,0.76344,68200000.0
2007-12-24 09:26:00,0.76355,0.7636,0.76355,0.7636,8800000.0
2007-12-24 09:27:00,0.76352,0.76357,0.76328,0.76357,3400000.0
2007-12-24 09:28:00,0.76355,0.7636,0.7635,0.7635,146600000.0
2007-12-24 09:29:00,0.7635,0.7635,0.7635,0.7635,31400000.0
2007-12-24 09:30:00,0.7635,0.7639,0.7635,0.7639,80100000.0
2007-12-24 09:31:00,0.7639,0.764,0.76385,0.764,60700000.0
2007-12-24 09:32:00,0.76395,0.76395,0.7635,0.76365,198800000.0
2007-12-24 09:33:00,0.76365,0.76365,0.76345,0.76365,40200000.0
2007-12-24 09:34:00,0.76365,0.76415,0.76365,0.76405,114400000.0
2007-12-24 09:35:00,0.764,0.764,0.764,0.764,9600000.0
2007-12-24 09:36:00,0.764,0.76405,0.76395,0.76405,50400000.0
2007-12-24 09:37:00,0.764,0.764,0.7635,0.764,229300000.0
2007-12-24 09:38:00,0.764,0.764,0.76395,0.764,37600000.0
2007-12-24 09:39:00,0.7639,0.7639,0.7638,0.7639,13300000.0
2007-12-24 09:40:00,0.764,0.76405,0.76395,0.76405,34400000.0
2007-12-24 09:41:00,0.764,0.764,0.764,0.764,10400000.0
2007-12-24 09:42:00,0.7639,0.76465,0.7639,0.7645,417399999.0
2007-12-24 09:43:00,0.7645,0.7645,0.7644,0.7644,27900000.0
2007-12-24 09:44:00,0.76435,0.76455,0.76435,0.7644,46800000.0
2007-12-24 09:45:00,0.7644,0.7645,0.7644,0.7645,66800000.0
2007-12-24 09:46:00,0.7645,0.76465,0.76445,0.7645,168100001.0
2007-12-24 09:47:00,0.7644,0.76445,0.7644,0.7644,14400000.0
2007-12-24 09:48:00,0.7644,0.7644,0.7644,0.7644,12000000.0
2007-12-24 09:49:00,0.7644,0.7645,0.7644,0.7645,23100000.0
2007-12-24 09:50:00,0.7645,0.7645,0.7644,0.7644,9600000.0
2007-12-24 09:51:00,0.76445,0.76485,0.76435,0.7645,92600000.0
2007-12-24 09:52:00,0.76435,0.76435,0.76425,0.76425,8000000.0
2007-12-24 09:53:00,0.76445,0.76455,0.76445,0.76455,24900000.0
2007-12-24 09:54:00,0.76426,0.76455,0.76408,0.76425,220700000.0
2007-12-24 09:55:00,0.7644,0.7644,0.7644,0.7644,4800000.0
2007-12-24 09:56:00,0.7643,0.76455,0.7643,0.76455,54400000.0
2007-12-24 09:57:00,0.76445,0.76455,0.7644,0.7644,66400000.0
2007-12-24 09:58:00,0.7644,0.7644,0.7644,0.7644,10400000.0
2007-12-24 09:59:00,0.76401,0.76435,0.76401,0.76415,340400000.0
2007-12-24 10:00:00,0.76435,0.7645,0.76435,0.7645,42400000.0
2007-12-24 10:01:00,0.7645,0.7645,0.7644,0.7644,70400000.0
2007-12-24 10:02:00,0.7644,0.7644,0.7644,0.7644,10800000.0
2007-12-24 10:03:00,0.7643,0.7643,0.7643,0.7643,6400000.0
2007-12-24 10:04:00,0.7643,0.7644,0.7643,0.7644,18000000.0
2007-12-24 10:05:00,0.76422,0.76431,0.7639,0.76412,155500000.0
2007-12-24 10:06:00,0.76415,0.76448,0.76415,0.7643,108700000.0
2007-12-24 10:07:00,0.76428,0.76442,0.76411,0.76432,38100000.0
2007-12-24 10:08:00,0.76441,0.76443,0.76414,0.76428,44800000.0
2007-12-24 10:09:00,0.76427,0.76437,0.76398,0.764,73300000.0
2007-12-24 10:10:00,0.7643,0.7643,0.7643,0.7643,3200000.0
2007-12-24 10:11:00,0.76455,0.76455,0.7645,0.7645,108900000.0
2007-12-24 10:12:00,0.7645,0.7645,0.76425,0.76425,32000000.0
2007-12-24 10:13:00,0.7645,0.7647,0.7644,0.7647,25100000.0
2007-12-24 10:14:00,0.7647,0.7647,0.7644,0.7644,67400000.0
2007-12-24 10:15:00,0.76435,0.76435,0.76435,0.76435,16800000.0
2007-12-24 10:16:00,0.76435,0.7645,0.76435,0.76435,5800000.0
2007-12-24 10:17:00,0.76445,0.76455,0.76445,0.76455,16000000.0
2007-12-24 10:18:00,0.7645,0.7645,0.7645,0.7645,14100000.0
2007-12-24 10:19:00,0.7645,0.7645,0.7644,0.7645,75200000.0
2007-12-24 10:20:00,0.7644,0.765,0.7644,0.765,61600000.0
2007-12-24 10:21:00,0.765,0.7651,0.7647,0.76495,256900000.0
2007-12-24 10:22:00,0.7649,0.7649,0.76445,0.76445,513499999.0
2007-12-24 10:23:00,0.7645,0.7645,0.76445,0.7645,117200000.0
2007-12-24 10:24:00,0.76445,0.7646,0.76445,0.7646,21600000.0
2007-12-24 10:25:00,0.7646,0.7646,0.76455,0.7646,44800000.0
2007-12-24 10:26:00,0.76445,0.7645,0.76445,0.7645,16000000.0
2007-12-24 10:27:00,0.7646,0.7646,0.76445,0.76445,19200000.0
2007-12-24 10:28:00,0.7645,0.7645,0.76411,0.7643,12200000.0
2007-12-24 10:29:00,0.76437,0.76437,0.76417,0.76432,47700000.0
2007-12-24 10:30:00,0.76445,0.76445,0.76445,0.76445,5700000.0
2007-12-24 10:31:00,0.76441,0.76441,0.764,0.76418,38000000.0
2007-12-24 10:32:00,0.76445,0.76445,0.76445,0.76445,2400000.0
2007-12-24 10:33:00,0.76445,0.76455,0.76445,0.76455,36800000.0
2007-12-24 10:34:00,0.76455,0.76455,0.7645,0.76455,74000000.0
2007-12-24 10:35:00,0.76455,0.76455,0.76455,0.76455,36000000.0
2007-12-24 10:36:00,0.7644,0.76455,0.7644,0.76455,59200000.0
2007-12-24 10:37:00,0.76455,0.76455,0.76395,0.76395,164500000.0
2007-12-24 10:38:00,0.76395,0.76435,0.76375,0.76375,158400000.0
2007-12-24 10:39:00,0.76375,0.76435,0.76375,0.764,181200000.0
2007-12-24 10:40:00,0.764,0.764,0.76395,0.76395,73000000.0
2007-12-24 10:41:00,0.76395,0.764,0.76395,0.764,13500000.0
2007-12-24 10:42:00,0.7638,0.76405,0.76365,0.76405,32400000.0
2007-12-24 10:43:00,0.76405,0.7642,0.76405,0.7642,91700000.0
2007-12-24 10:44:00,0.764,0.764,0.764,0.764,12000000.0
2007-12-24 10:45:00,0.764,0.7642,0.764,0.7641,41300000.0
2007-12-24 10:46:00,0.7641,0.76425,0.7639,0.7641,346799998.0
2007-12-24 10:47:00,0.7641,0.7642,0.76405,0.76405,181600000.0
2007-12-24 10:48:00,0.76405,0.76405,0.76385,0.76395,35400000.0
2007-12-24 10:49:00,0.7639,0.7639,0.7639,0.7639,13000000.0
2007-12-24 10:50:00,0.7639,0.7639,0.7639,0.7639,9500000.0
2007-12-24 10:51:00,0.76365,0.76385,0.76365,0.76385,39100000.0
2007-12-24 10:52:00,0.7637,0.76405,0.7637,0.764,73600000.0
2007-12-24 10:53:00,0.76405,0.76415,0.76375,0.76385,197800000.0
2007-12-24 10:54:00,0.76385,0.76385,0.7638,0.76385,169000000.0
2007-12-24 10:55:00,0.76385,0.76385,0.76355,0.7638,123600000.0
2007-12-24 10:56:00,0.76385,0.76405,0.7636,0.76385,171100000.0
2007-12-24 10:57:00,0.76385,0.76385,0.7637,0.7638,62400000.0
2007-12-24 10:58:00,0.7637,0.7637,0.7637,0.7637,2400000.0
2007-12-24 10:59:00,0.7637,0.76405,0.76355,0.7639,98700000.0
2007-12-24 11:00:00,0.76405,0.76405,0.76385,0.76385,114400000.0
2007-12-24 11:01:00,0.76375,0.76375,0.76375,0.76375,8200000.0
2007-12-24 11:02:00,0.76385,0.76405,0.76385,0.76395,262300000.0
2007-12-24 11:03:00,0.7639,0.76395,0.7637,0.7637,86200000.0
2007-12-24 11:04:00,0.7638,0.7638,0.76355,0.76365,37400000.0
2007-12-24 11:05:00,0.76385,0.7639,0.7638,0.7638,154300000.0
2007-12-24 11:06:00,0.76405,0.7644,0.7639,0.76395,299400000.0
2007-12-24 11:07:00,0.76395,0.76395,0.76385,0.76385,63100000.0
2007-12-24 11:08:00,0.76375,0.76395,0.7637,0.76395,40700000.0
2007-12-24 11:09:00,0.76395,0.76395,0.76385,0.76385,55700000.0
2007-12-24 11:10:00,0.7637,0.7637,0.7637,0.7637,22400000.0
2007-12-24 11:11:00,0.7637,0.7637,0.7637,0.7637,60800000.0
2007-12-24 11:12:00,0.7635,0.76385,0.7635,0.7637,171800000.0
2007-12-24 11:13:00,0.7637,0.7638,0.7637,0.7637,94600000.0
2007-12-24 11:14:00,0.7637,0.7637,0.7637,0.7637,47600000.0
2007-12-24 11:15:00,0.76365,0.76365,0.76365,0.76365,3700000.0
2007-12-24 11:16:00,0.76365,0.7638,0.76365,0.7638,6400000.0
2007-12-24 11:17:00,0.76375,0.7638,0.76375,0.7638,25600000.0
2007-12-24 11:18:00,0.7638,0.76405,0.7638,0.76405,91900000.0
2007-12-24 11:19:00,0.7639,0.7639,0.76385,0.76385,30900000.0
2007-12-24 11:20:00,0.7639,0.7639,0.7639,0.7639,9000000.0
2007-12-24 11:21:00,0.76373,0.76373,0.76334,0.7634,58400000.0
2007-12-24 11:22:00,0.7639,0.764,0.7638,0.7638,254100000.0
2007-12-24 11:23:00,0.7639,0.7639,0.7639,0.7639,19200000.0
2007-12-24 11:24:00,0.7637,0.76395,0.7637,0.76395,159200002.0
2007-12-24 11:25:00,0.76395,0.764,0.76395,0.764,172800000.0
2007-12-24 11:26:00,0.764,0.76415,0.764,0.76415,149200000.0
2007-12-24 11:27:00,0.76415,0.76415,0.76385,0.7641,39800000.0
2007-12-24 11:28:00,0.7641,0.7641,0.764,0.764,129400000.0
2007-12-24 11:29:00,0.7637,0.764,0.7637,0.7639,120400001.0
2007-12-24 11:30:00,0.7639,0.7639,0.7639,0.7639,46000000.0
2007-12-24 11:31:00,0.7639,0.7639,0.7639,0.7639,32400000.0
2007-12-24 11:32:00,0.76385,0.764,0.76385,0.76385,59600000.0
2007-12-24 11:33:00,0.76385,0.7645,0.76385,0.7642,467200003.0
2007-12-24 11:34:00,0.76382,0.76413,0.76382,0.76389,256100000.0
2007-12-24 11:35:00,0.7642,0.7643,0.7642,0.7642,47200000.0
2007-12-24 11:36:00,0.76415,0.76435,0.76415,0.76435,58700000.0
2007-12-24 11:37:00,0.76425,0.7643,0.76425,0.7643,48000000.0
2007-12-24 11:38:00,0.7643,0.7648,0.76425,0.76445,666099997.0
2007-12-24 11:39:00,0.76445,0.7648,0.7644,0.7648,153500000.0
2007-12-24 11:40:00,0.7648,0.7648,0.76455,0.76455,13600000.0
2007-12-24 11:41:00,0.76455,0.7647,0.76455,0.7647,70400000.0
2007-12-24 11:42:00,0.76475,0.76515,0.7647,0.76505,345400000.0
2007-12-24 11:43:00,0.76505,0.76545,0.7647,0.7649,109300000.0
2007-12-24 11:44:00,0.765,0.7657,0.765,0.76515,183700000.0
2007-12-24 11:45:00,0.76515,0.76535,0.7651,0.76535,195700000.0
2007-12-24 11:46:00,0.7654,0.7654,0.7648,0.76535,242200000.0
2007-12-24 11:47:00,0.7654,0.7654,0.76515,0.7654,81600000.0
2007-12-24 11:48:00,0.76555,0.7663,0.76555,0.76625,285700000.0
2007-12-24 11:49:00,0.76625,0.76625,0.7655,0.7661,197800000.0
2007-12-24 11:50:00,0.7661,0.7662,0.76585,0.7661,52800000.0
2007-12-24 11:51:00,0.7661,0.7662,0.7653,0.7659,276700000.0
2007-12-24 11:52:00,0.7659,0.7659,0.76585,0.76585,87200000.0
2007-12-24 11:53:00,0.76565,0.766,0.76565,0.766,84400000.0
2007-12-24 11:54:00,0.766,0.766,0.76565,0.76565,56400000.0
2007-12-24 11:55:00,0.76565,0.76565,0.76565,0.76565,23200000.0
2007-12-24 11:56:00,0.7659,0.7659,0.76585,0.76585,61200000.0
2007-12-24 11:57:00,0.7659,0.7659,0.7658,0.76585,76600000.0
2007-12-24 11:58:00,0.7659,0.7664,0.7659,0.7664,55600000.0
2007-12-24 11:59:00,0.7664,0.7664,0.7661,0.7661,291400001.0
2007-12-24 12:00:00,0.7661,0.7662,0.7658,0.7658,361000000.0
2007-12-24 12:01:00,0.7659,0.766,0.7658,0.766,140700000.0
2007-12-24 12:02:00,0.766,0.766,0.7658,0.7659,81200000.0
2007-12-24 12:03:00,0.76605,0.7672,0.76605,0.76625,327200000.0
2007-12-24 12:04:00,0.766,0.7662,0.76595,0.766,369200001.0
2007-12-24 12:05:00,0.766,0.766,0.766,0.766,60600000.0
2007-12-24 12:06:00,0.766,0.766,0.7659,0.766,59500000.0
2007-12-24 12:07:00,0.7659,0.7659,0.7659,0.7659,15200000.0
2007-12-24 12:08:00,0.76585,0.76585,0.76585,0.76585,1600000.0
2007-12-24 12:09:00,0.76567,0.76567,0.76546,0.76561,40800000.0
2007-12-24 12:10:00,0.7657,0.766,0.7657,0.7659,12900000.0
2007-12-24 12:11:00,0.7659,0.7659,0.7654,0.7654,36800000.0
2007-12-24 12:12:00,0.7653,0.7656,0.7653,0.7654,130100001.0
2007-12-24 12:13:00,0.76491,0.76509,0.76485,0.76485,63200000.0
2007-12-24 12:14:00,0.7653,0.7655,0.76505,0.7653,101100000.0
2007-12-24 12:15:00,0.7653,0.7653,0.7651,0.7653,33200000.0
2007-12-24 12:16:00,0.7653,0.7653,0.7652,0.7653,71200000.0
2007-12-24 12:17:00,0.7648,0.76503,0.7647,0.765,33100000.0
2007-12-24 12:18:00,0.76525,0.7653,0.76525,0.7653,30400000.0
2007-12-24 12:19:00,0.7653,0.7655,0.7653,0.7655,249900000.0
2007-12-24 12:20:00,0.7655,0.7655,0.7654,0.7654,110300000.0
2007-12-24 12:21:00,0.76525,0.76525,0.76525,0.76525,13600000.0
2007-12-24 12:22:00,0.76525,0.7656,0.76525,0.7656,11200000.0
2007-12-24 12:23:00,0.7653,0.7657,0.7653,0.7655,236499994.0
2007-12-24 12:24:00,0.7657,0.7657,0.7655,0.7657,17200000.0
2007-12-24 12:25:00,0.7657,0.7657,0.7655,0.7657,10000000.0
2007-12-24 12:26:00,0.76535,0.7654,0.76535,0.7654,6400000.0
2007-12-24 12:27:00,0.7654,0.7661,0.7654,0.7661,82600000.0
2007-12-24 12:28:00,0.766,0.76635,0.76545,0.7662,367600000.0
2007-12-24 12:29:00,0.7662,0.76635,0.76545,0.76635,342000000.0
2007-12-24 12:30:00,0.7663,0.76635,0.7661,0.7662,296800000.0
2007-12-24 12:31:00,0.7662,0.7662,0.7658,0.7658,95500000.0
2007-12-24 12:32:00,0.76575,0.76605,0.76575,0.7658,164800000.0
2007-12-24 12:33:00,0.76595,0.76595,0.7659,0.7659,104800000.0
2007-12-24 12:34:00,0.7658,0.76615,0.7658,0.76615,92800000.0
2007-12-24 12:35:00,0.76615,0.76615,0.76585,0.76615,64800000.0
2007-12-24 12:36:00,0.76605,0.76605,0.76575,0.76575,92700000.0
2007-12-24 12:37:00,0.76575,0.7658,0.76575,0.76575,39300000.0
2007-12-24 12:38:00,0.7655,0.7657,0.7655,0.76555,31900000.0
2007-12-24 12:39:00,0.76555,0.76555,0.76555,0.76555,8000000.0
2007-12-24 12:40:00,0.76565,0.7657,0.76565,0.7657,38200000.0
2007-12-24 12:41:00,0.76522,0.76546,0.76509,0.76523,110300000.0
2007-12-24 12:42:00,0.7654,0.76605,0.7654,0.7657,88600000.0
2007-12-24 12:43:00,0.7657,0.7657,0.7654,0.76545,25100000.0
2007-12-24 12:44:00,0.76615,0.76615,0.76545,0.76545,8500000.0
2007-12-24 12:45:00,0.76545,0.76545,0.76545,0.76545,4000000.0
2007-12-24 12:46:00,0.76542,0.76552,0.76525,0.76538,32800000.0
2007-12-24 12:47:00,0.76545,0.7657,0.76545,0.7657,51300000.0
2007-12-24 12:48:00,0.7657,0.7657,0.76545,0.7657,76800000.0
2007-12-24 12:49:00,0.7654,0.7654,0.7654,0.7654,4000000.0
2007-12-24 12:50:00,0.76557,0.76581,0.7652,0.76563,226400000.0
2007-12-24 12:51:00,0.7654,0.7662,0.7654,0.7657,192700000.0
2007-12-24 12:52:00,0.76545,0.7661,0.76545,0.7661,147500000.0
2007-12-24 12:53:00,0.7661,0.7667,0.766,0.7666,132000000.0
2007-12-24 12:54:00,0.7667,0.7667,0.7666,0.7666,8600000.0
2007-12-24 12:55:00,0.7663,0.7664,0.766,0.76635,76700000.0
2007-12-24 12:56:00,0.76595,0.7663,0.76595,0.7663,1400000.0
2007-12-24 12:57:00,0.7663,0.7663,0.7663,0.7663,1600000.0
2007-12-24 12:58:00,0.7663,0.7663,0.76605,0.7661,20600000.0
2007-12-24 12:59:00,0.766,0.766,0.76575,0.76575,24700000.0
2007-12-24 13:00:00,0.76561,0.76631,0.76544,0.76581,54300000.0
2007-12-24 13:01:00,0.76582,0.76585,0.76538,0.76573,39300000.0
2007-12-24 13:02:00,0.76572,0.76585,0.76528,0.76541,44200000.0
2007-12-24 13:03:00,0.7661,0.76615,0.7661,0.76615,26500000.0
2007-12-24 13:04:00,0.7659,0.7661,0.7659,0.7661,29100000.0
2007-12-24 13:05:00,0.7661,0.7661,0.76595,0.7661,17700000.0
2007-12-24 13:06:00,0.7661,0.7661,0.7661,0.7661,1000000.0
2007-12-24 13:07:00,0.7658,0.766,0.7658,0.7659,68900000.0
2007-12-24 13:08:00,0.76591,0.766,0.76556,0.76556,88000000.0
2007-12-24 13:09:00,0.766,0.76615,0.766,0.76615,97400000.0
2007-12-24 13:10:00,0.7661,0.7661,0.7661,0.7661,13200000.0
2007-12-24 13:11:00,0.76599,0.76608,0.76578,0.76581,94600000.0
2007-12-24 13:12:00,0.7659,0.7661,0.7659,0.766,83300000.0
2007-12-24 13:13:00,0.7658,0.7658,0.7658,0.7658,4000000.0
2007-12-24 13:14:00,0.76575,0.76575,0.76575,0.76575,4800000.0
2007-12-24 13:15:00,0.7658,0.7658,0.7658,0.7658,4000000.0
2007-12-24 13:16:00,0.7658,0.7658,0.7658,0.7658,4000000.0
2007-12-24 13:17:00,0.766,0.76625,0.76595,0.76625,78500000.0
2007-12-24 13:18:00,0.76625,0.76625,0.766,0.766,100300000.0
2007-12-24 13:19:00,0.76561,0.76571,0.76549,0.76556,140400000.0
2007-12-24 13:20:00,0.76564,0.76613,0.76563,0.76564,116700000.0
2007-12-24 13:21:00,0.7658,0.7658,0.76575,0.76575,8800000.0
2007-12-24 13:22:00,0.7658,0.7658,0.76575,0.76575,13600000.0
2007-12-24 13:23:00,0.76575,0.76575,0.76575,0.76575,4800000.0
2007-12-24 13:24:00,0.76575,0.7658,0.76575,0.76575,27200000.0
2007-12-24 13:25:00,0.76575,0.766,0.76575,0.766,211800000.0
2007-12-24 13:26:00,0.766,0.7661,0.76595,0.76595,31600000.0
2007-12-24 13:27:00,0.7661,0.7661,0.7661,0.7661,600000.0
2007-12-24 13:28:00,0.7661,0.7661,0.7661,0.7661,300000.0
2007-12-24 13:29:00,0.7657,0.7661,0.7657,0.7661,15300000.0
2007-12-24 13:30:00,0.7661,0.7661,0.7661,0.7661,600000.0
2007-12-24 13:31:00,0.76585,0.7661,0.76585,0.7661,12200000.0
2007-12-24 13:32:00,0.76595,0.7661,0.76595,0.7661,5800000.0
2007-12-24 13:33:00,0.7661,0.7661,0.76585,0.7661,6400000.0
2007-12-24 13:34:00,0.7661,0.7661,0.76595,0.76595,75700002.0
2007-12-24 13:35:00,0.7657,0.7661,0.7657,0.7661,12300000.0
2007-12-24 13:36:00,0.76555,0.76575,0.76555,0.76575,25599999.0
2007-12-24 13:37:00,0.7661,0.7661,0.7661,0.7661,2700000.0
2007-12-24 13:38:00,0.7657,0.7661,0.76555,0.7661,13100000.0
2007-12-24 13:39:00,0.7661,0.7661,0.7658,0.766,5300000.0
2007-12-24 13:40:00,0.766,0.766,0.766,0.766,1600000.0
2007-12-24 13:41:00,0.766,0.766,0.766,0.766,400000.0
2007-12-24 13:42:00,0.76545,0.7661,0.76545,0.76545,23500000.0
2007-12-24 13:43:00,0.76552,0.76576,0.76543,0.76561,23700000.0
2007-12-24 13:44:00,0.7656,0.7657,0.76544,0.76552,65400000.0
2007-12-24 13:45:00,0.76546,0.76568,0.7653,0.76568,12800000.0
2007-12-24 13:46:00,0.76585,0.7661,0.76585,0.7659,20800000.0
2007-12-24 13:47:00,0.7659,0.76595,0.7659,0.7659,68900000.0
2007-12-24 13:48:00,0.7659,0.7659,0.7659,0.7659,31700000.0
2007-12-24 13:49:00,0.76555,0.766,0.76555,0.766,3200000.0
2007-12-24 13:50:00,0.7662,0.7662,0.7659,0.7662,24000000.0
2007-12-24 13:51:00,0.7663,0.7663,0.7661,0.76615,37100000.0
2007-12-24 13:52:00,0.7661,0.76615,0.766,0.766,101699998.0
2007-12-24 13:53:00,0.76554,0.76587,0.76547,0.76555,53300000.0
2007-12-24 13:54:00,0.76587,0.7659,0.76558,0.76558,39900000.0
2007-12-24 13:55:00,0.76582,0.76582,0.76527,0.76555,55500000.0
2007-12-24 13:56:00,0.76561,0.76576,0.76551,0.76576,13500000.0
2007-12-24 13:57:00,0.7653,0.76565,0.76516,0.76565,72700000.0
2007-12-24 13:58:00,0.76542,0.7658,0.76542,0.76573,78500000.0
2007-12-24 13:59:00,0.76585,0.766,0.76585,0.766,14500000.0
2007-12-24 14:00:00,0.7658,0.76609,0.76553,0.76553,86600000.0
2007-12-24 14:01:00,0.766,0.766,0.766,0.766,17900000.0
2007-12-24 14:02:00,0.76571,0.76583,0.76511,0.76558,85800000.0
2007-12-24 14:03:00,0.766,0.766,0.7659,0.7659,48800000.0
2007-12-24 14:04:00,0.766,0.76635,0.7659,0.7662,129500000.0
2007-12-24 14:05:00,0.7662,0.7662,0.7662,0.7662,21600000.0
2007-12-24 14:06:00,0.7662,0.7662,0.7662,0.7662,10800000.0
2007-12-24 14:07:00,0.76593,0.76598,0.76577,0.76598,7200000.0
2007-12-24 14:08:00,0.7663,0.7663,0.7663,0.7663,4000000.0
2007-12-24 14:09:00,0.76595,0.76595,0.76595,0.76595,3200000.0
2007-12-24 14:10:00,0.76614,0.76641,0.76574,0.76585,47900000.0
2007-12-24 14:11:00,0.76603,0.76611,0.76581,0.76603,58600000.0
2007-12-24 14:12:00,0.7663,0.76635,0.7663,0.7663,54400000.0
2007-12-24 14:13:00,0.76625,0.76635,0.76625,0.7663,33600000.0
2007-12-24 14:14:00,0.76599,0.76601,0.76558,0.76578,37200000.0
2007-12-24 14:15:00,0.76645,0.7665,0.76635,0.76635,62700000.0
2007-12-24 14:16:00,0.76609,0.76621,0.76565,0.7659,84600000.0
2007-12-24 14:17:00,0.7664,0.7664,0.7663,0.7663,23400000.0
2007-12-24 14:18:00,0.76579,0.76598,0.7655,0.7655,64800000.0
2007-12-24 14:19:00,0.76615,0.7666,0.76615,0.7666,29500000.0
2007-12-24 14:20:00,0.76635,0.7666,0.76635,0.7666,5800000.0
2007-12-24 14:21:00,0.76645,0.7666,0.76645,0.7666,5800000.0
2007-12-24 14:22:00,0.7666,0.7666,0.7666,0.7666,1500000.0
2007-12-24 14:23:00,0.7666,0.7666,0.7664,0.76645,51400000.0
2007-12-24 14:24:00,0.7664,0.7664,0.7664,0.7664,6400000.0
2007-12-24 14:25:00,0.7664,0.7665,0.7664,0.7665,110000000.0
2007-12-24 14:26:00,0.7665,0.7666,0.7665,0.7665,72800000.0
2007-12-24 14:27:00,0.76625,0.7665,0.76625,0.7665,168599997.0
2007-12-24 14:28:00,0.76655,0.76665,0.7665,0.7665,62800000.0
2007-12-24 14:29:00,0.76598,0.76639,0.76586,0.76615,44400000.0
2007-12-24 14:30:00,0.7665,0.7665,0.7665,0.7665,11200000.0
2007-12-24 14:31:00,0.76625,0.76625,0.76625,0.76625,1600000.0
2007-12-24 14:32:00,0.76635,0.7664,0.76635,0.76635,62400000.0
2007-12-24 14:33:00,0.76665,0.76665,0.76665,0.76665,12000000.0
2007-12-24 14:34:00,0.7666,0.7666,0.7664,0.7664,56400000.0
2007-12-24 14:35:00,0.76615,0.76645,0.76615,0.76645,45200000.0
2007-12-24 14:36:00,0.76645,0.76645,0.76615,0.7664,151999992.0
2007-12-24 14:37:00,0.76615,0.7664,0.76615,0.7664,64800000.0
2007-12-24 14:38:00,0.7664,0.7664,0.7664,0.7664,106399999.0
2007-12-24 14:39:00,0.7664,0.7664,0.7664,0.7664,116099994.0
2007-12-24 14:40:00,0.7664,0.7665,0.7664,0.7665,168000000.0
2007-12-24 14:41:00,0.76645,0.7665,0.76645,0.7665,39000000.0
2007-12-24 14:42:00,0.76623,0.76626,0.76592,0.76624,12000000.0
2007-12-24 14:43:00,0.76595,0.76623,0.76592,0.76603,78699998.0
2007-12-24 14:44:00,0.76625,0.76625,0.76625,0.76625,800000.0
2007-12-24 14:45:00,0.76595,0.76595,0.76595,0.76595,1600000.0
2007-12-24 14:46:00,0.76625,0.76625,0.76595,0.76625,3200000.0
2007-12-24 14:47:00,0.76626,0.76629,0.76597,0.7661,84800000.0
2007-12-24 14:48:00,0.76655,0.76655,0.76655,0.76655,12000000.0
2007-12-24 14:49:00,0.7665,0.7665,0.7665,0.7665,26400000.0
2007-12-24 14:50:00,0.76645,0.76655,0.76645,0.76655,79200000.0
2007-12-24 14:51:00,0.76655,0.76655,0.7664,0.7665,46300000.0
2007-12-24 14:52:00,0.7665,0.7665,0.7664,0.7664,77999999.0
2007-12-24 14:53:00,0.76645,0.7665,0.76645,0.7665,93500000.0
2007-12-24 14:54:00,0.76625,0.76625,0.76625,0.76625,800000.0
2007-12-24 14:55:00,0.76619,0.76627,0.76594,0.76618,31200000.0
2007-12-24 14:56:00,0.76645,0.76645,0.76645,0.76645,20000000.0
2007-12-24 14:57:00,0.76645,0.76655,0.7664,0.7665,295400002.0
2007-12-24 14:58:00,0.7665,0.7665,0.7664,0.7664,208800001.0
2007-12-24 14:59:00,0.7664,0.76645,0.7664,0.76645,88800000.0
2007-12-24 15:00:00,0.7664,0.76655,0.76635,0.7664,200200002.0
2007-12-24 15:01:00,0.7664,0.7664,0.76615,0.76615,12400000.0
2007-12-24 15:02:00,0.76615,0.76615,0.76615,0.76615,1600000.0
2007-12-24 15:03:00,0.76635,0.76655,0.76635,0.76655,32000000.0
2007-12-24 15:04:00,0.7665,0.7665,0.7664,0.7664,112000000.0
2007-12-24 15:05:00,0.7661,0.7661,0.76599,0.76599,12000000.0
2007-12-24 15:06:00,0.7665,0.7665,0.7665,0.7665,111200000.0
2007-12-24 15:07:00,0.76645,0.7665,0.76645,0.7665,8000000.0
2007-12-24 15:08:00,0.76645,0.76645,0.76645,0.76645,2400000.0
2007-12-24 15:09:00,0.76645,0.76645,0.76645,0.76645,9600000.0
2007-12-24 15:10:00,0.76635,0.76635,0.76635,0.76635,200000.0
2007-12-24 15:11:00,0.76635,0.76635,0.76635,0.76635,400000.0
2007-12-24 15:12:00,0.76616,0.76623,0.76583,0.76617,54100000.0
2007-12-24 15:13:00,0.76624,0.7664,0.76605,0.76638,69000000.0
2007-12-24 15:14:00,0.76635,0.76635,0.76635,0.76635,17700000.0
2007-12-24 15:15:00,0.7663,0.76645,0.7663,0.7664,29900000.0
2007-12-24 15:16:00,0.76635,0.76635,0.7663,0.7663,26700000.0
2007-12-24 15:17:00,0.7663,0.7664,0.7663,0.7664,119700000.0
2007-12-24 15:18:00,0.7664,0.76645,0.7664,0.76645,115900000.0
2007-12-24 15:19:00,0.76645,0.76645,0.7664,0.7664,103800004.0
2007-12-24 15:20:00,0.7665,0.7671,0.76645,0.7665,123400000.0
2007-12-24 15:21:00,0.7666,0.7666,0.76655,0.76655,4200000.0
2007-12-24 15:22:00,0.7666,0.7666,0.76655,0.76655,18000000.0
2007-12-24 15:23:00,0.7665,0.7665,0.7665,0.7665,43200000.0
2007-12-24 15:24:00,0.76616,0.76639,0.76606,0.76624,240000000.0
2007-12-24 15:25:00,0.7665,0.76655,0.76645,0.7665,88400001.0
2007-12-24 15:26:00,0.7665,0.76655,0.7665,0.76655,51200000.0
2007-12-24 15:27:00,0.7665,0.7665,0.7665,0.7665,12000000.0
2007-12-24 15:28:00,0.76587,0.76628,0.76583,0.76617,186400000.0
2007-12-24 15:29:00,0.7665,0.7665,0.7665,0.7665,8700000.0
2007-12-24 15:30:00,0.7665,0.7665,0.76625,0.76625,48800000.0
2007-12-24 15:31:00,0.76625,0.76625,0.76625,0.76625,1600000.0
2007-12-24 15:32:00,0.76626,0.7663,0.76607,0.76625,59700000.0
2007-12-24 15:33:00,0.7665,0.7665,0.7665,0.7665,22800000.0
2007-12-24 15:34:00,0.7666,0.7666,0.7665,0.7665,39200000.0
2007-12-24 15:35:00,0.7663,0.76641,0.76605,0.76629,79600000.0
2007-12-24 15:36:00,0.76625,0.7666,0.76625,0.7665,111200000.0
2007-12-24 15:37:00,0.7665,0.7668,0.7665,0.7668,14400000.0
2007-12-24 15:38:00,0.7668,0.7668,0.7668,0.7668,2300000.0
2007-12-24 15:39:00,0.7668,0.7668,0.7667,0.7667,19700000.0
2007-12-24 15:40:00,0.76665,0.767,0.76665,0.767,149000000.0
2007-12-24 15:41:00,0.767,0.767,0.767,0.767,81900000.0
2007-12-24 15:42:00,0.767,0.7674,0.7669,0.7674,42700000.0
2007-12-24 15:43:00,0.7674,0.7674,0.7667,0.7667,62900000.0
2007-12-24 15:44:00,0.7668,0.7668,0.7668,0.7668,1100000.0
2007-12-24 15:45:00,0.7668,0.7668,0.7668,0.7668,600000.0
2007-12-24 15:46:00,0.76665,0.7668,0.76665,0.7668,5400000.0
2007-12-24 15:47:00,0.7668,0.7668,0.7668,0.7668,200000.0
2007-12-24 15:48:00,0.76656,0.7666,0.76618,0.76631,89600000.0
2007-12-24 15:49:00,0.7668,0.7668,0.7668,0.7668,300000.0
2007-12-24 15:50:00,0.7668,0.7668,0.7664,0.7668,19100000.0
2007-12-24 15:51:00,0.7668,0.7668,0.7668,0.7668,400000.0
2007-12-24 15:52:00,0.76621,0.76648,0.76591,0.76626,40900000.0
2007-12-24 15:53:00,0.76645,0.7668,0.76645,0.7668,8900000.0
2007-12-24 15:54:00,0.7668,0.7668,0.7668,0.7668,1000000.0
2007-12-24 15:55:00,0.76635,0.7668,0.76635,0.7668,6200000.0
2007-12-24 15:56:00,0.7668,0.7668,0.7664,0.7664,30600000.0
2007-12-24 15:57:00,0.7664,0.7664,0.7663,0.7663,226400000.0
2007-12-24 15:58:00,0.7663,0.7664,0.7663,0.7663,107200000.0
2007-12-24 15:59:00,0.7663,0.7665,0.76615,0.7665,34000000.0
2007-12-24 16:00:00,0.7665,0.7665,0.7665,0.7665,2000000.0
2007-12-24 16:01:00,0.7659,0.7665,0.7659,0.7665,6800000.0
2007-12-24 16:02:00,0.7665,0.7665,0.7665,0.7665,900000.0
2007-12-24 16:03:00,0.76615,0.7665,0.76615,0.7665,4600000.0
2007-12-24 16:04:00,0.7665,0.7665,0.7664,0.7665,2700000.0
2007-12-24 16:05:00,0.7665,0.7665,0.7665,0.7665,400000.0
2007-12-24 16:06:00,0.7665,0.7665,0.7664,0.7664,11700000.0
2007-12-24 16:07:00,0.7664,0.7665,0.7664,0.7665,69700000.0
2007-12-24 16:08:00,0.76615,0.7665,0.7659,0.7665,1000000.0
2007-12-24 16:09:00,0.76578,0.76587,0.76563,0.76587,163200000.0
2007-12-24 16:10:00,0.76585,0.76585,0.76585,0.76585,1600000.0
2007-12-24 16:11:00,0.7665,0.7665,0.7664,0.7664,3000000.0
2007-12-24 16:12:00,0.7665,0.7665,0.7665,0.7665,200000.0
2007-12-24 16:13:00,0.7665,0.7665,0.7665,0.7665,200000.0
2007-12-24 16:14:00,0.76595,0.76615,0.76595,0.76615,1000000.0
2007-12-24 16:15:00,0.76615,0.7665,0.76615,0.7665,1100000.0
2007-12-24 16:16:00,0.7665,0.7665,0.7659,0.7665,1400000.0
2007-12-24 16:17:00,0.7665,0.7665,0.7665,0.7665,200000.0
2007-12-24 16:18:00,0.7665,0.7665,0.7665,0.7665,200000.0
2007-12-24 16:19:00,0.7665,0.7665,0.7665,0.7665,7200000.0
2007-12-24 16:20:00,0.7665,0.7665,0.76645,0.7665,57700000.0
2007-12-24 16:21:00,0.7664,0.76735,0.7664,0.7665,79300000.0
2007-12-24 16:22:00,0.7662,0.7662,0.7662,0.7662,2500000.0
2007-12-24 16:23:00,0.76625,0.7665,0.76625,0.7665,86300000.0
2007-12-24 16:24:00,0.7665,0.7665,0.7664,0.7664,56500000.0
2007-12-24 16:25:00,0.76625,0.76625,0.76625,0.76625,100000.0
2007-12-24 16:26:00,0.76625,0.76625,0.76625,0.76625,100000.0
2007-12-24 16:27:00,0.76612,0.76625,0.76591,0.76621,33700000.0
2007-12-24 16:28:00,0.7665,0.7665,0.7665,0.7665,15300000.0
2007-12-24 16:29:00,0.76645,0.7666,0.76645,0.7666,3600000.0
2007-12-24 16:30:00,0.76645,0.76645,0.76645,0.76645,1600000.0
2007-12-24 16:31:00,0.76626,0.76627,0.76583,0.76625,68800000.0
2007-12-24 16:32:00,0.76645,0.7666,0.76625,0.7666,19000000.0
2007-12-24 16:33:00,0.7666,0.7666,0.76645,0.76645,7200000.0
2007-12-24 16:34:00,0.76645,0.76645,0.76645,0.76645,2400000.0
2007-12-24 16:35:00,0.76645,0.76645,0.76645,0.76645,800000.0
2007-12-24 16:36:00,0.76645,0.76645,0.76645,0.76645,4000000.0
2007-12-24 16:37:00,0.7666,0.7666,0.7666,0.7666,4900000.0
2007-12-24 16:38:00,0.7664,0.76647,0.76596,0.76596,3600000.0
2007-12-24 16:39:00,0.76645,0.76645,0.76645,0.76645,800000.0
2007-12-24 16:40:00,0.76641,0.76678,0.76597,0.76597,47800000.0
2007-12-24 16:41:00,0.76635,0.7666,0.76635,0.7666,43200000.0
2007-12-24 16:42:00,0.76645,0.7666,0.76645,0.76655,21000000.0
2007-12-24 16:43:00,0.76655,0.7666,0.76645,0.7665,80599997.0
2007-12-24 16:44:00,0.76645,0.7666,0.7664,0.7666,31200000.0
2007-12-24 16:45:00,0.7666,0.7666,0.7666,0.7666,1400000.0
2007-12-24 16:46:00,0.76614,0.76638,0.76598,0.7662,46500000.0
2007-12-24 16:47:00,0.7666,0.76665,0.7666,0.7666,55200000.0
2007-12-24 16:48:00,0.7666,0.7666,0.7664,0.7665,37500000.0
2007-12-24 16:49:00,0.7665,0.7665,0.7665,0.7665,1000000.0
2007-12-24 16:50:00,0.7665,0.7665,0.76645,0.76645,3200000.0
2007-12-24 16:51:00,0.76615,0.7665,0.76615,0.7665,2700000.0
2007-12-24 16:52:00,0.7665,0.7665,0.76615,0.76615,3100000.0
2007-12-24 16:53:00,0.76619,0.76638,0.76599,0.7662,72900000.0
2007-12-24 16:54:00,0.7663,0.7663,0.76615,0.76615,30400000.0
2007-12-24 16:55:00,0.76605,0.76605,0.76605,0.76605,2400000.0
2007-12-24 16:56:00,0.76604,0.76616,0.76598,0.76615,20800000.0
2007-12-24 16:57:00,0.76616,0.76618,0.76591,0.766,130000000.0
2007-12-24 16:58:00,0.76603,0.76618,0.76601,0.76612,150800000.0
2007-12-24 16:59:00,0.76625,0.7665,0.76625,0.7665,4500000.0
2007-12-24 17:00:00,0.7665,0.7665,0.7665,0.7665,600000.0
2007-12-24 17:01:00,0.7665,0.7665,0.7665,0.7665,700000.0
2007-12-24 17:02:00,0.76635,0.7665,0.76635,0.7665,3600000.0
2007-12-24 17:03:00,0.7665,0.7665,0.7665,0.7665,700000.0
2007-12-24 17:04:00,0.7661,0.7661,0.7661,0.7661,800000.0
2007-12-24 17:05:00,0.7665,0.7665,0.7663,0.7663,10800000.0
2007-12-24 17:06:00,0.76603,0.76615,0.76574,0.76574,86800000.0
2007-12-24 17:07:00,0.7661,0.7661,0.7661,0.7661,800000.0
2007-12-24 17:08:00,0.76629,0.76629,0.76566,0.76566,84600000.0
2007-12-24 17:09:00,0.7665,0.7665,0.7665,0.7665,100000.0
2007-12-24 17:10:00,0.7665,0.7665,0.7663,0.7665,5900000.0
2007-12-24 17:11:00,0.7665,0.7665,0.76605,0.76635,30500000.0
2007-12-24 17:12:00,0.76635,0.7665,0.76635,0.76635,28600000.0
2007-12-24 17:13:00,0.76635,0.7665,0.766,0.76615,94400000.0
2007-12-24 17:14:00,0.76615,0.7662,0.76595,0.766,87200000.0
2007-12-24 17:15:00,0.766,0.7661,0.766,0.76605,126400000.0
2007-12-24 17:16:00,0.7661,0.7661,0.766,0.766,40800000.0
2007-12-24 17:17:00,0.766,0.766,0.76595,0.766,58000000.0
2007-12-24 17:18:00,0.766,0.76605,0.766,0.766,65200000.0
2007-12-24 17:19:00,0.766,0.7662,0.766,0.76615,81800000.0
2007-12-24 17:20:00,0.76615,0.76625,0.76615,0.76625,71200000.0
2007-12-24 17:21:00,0.7662,0.76625,0.76615,0.7662,64000000.0
2007-12-24 17:22:00,0.76578,0.76588,0.76563,0.76581,1077000000.0
2007-12-24 17:23:00,0.76584,0.76607,0.76571,0.76571,386700000.0
2007-12-24 17:24:00,0.76567,0.7659,0.76548,0.76559,646700000.0
2007-12-24 17:25:00,0.7663,0.7663,0.7663,0.7663,1600000.0
2007-12-24 17:26:00,0.76595,0.7664,0.76595,0.7662,13000000.0
2007-12-24 17:27:00,0.7662,0.7664,0.7662,0.76625,14800000.0
2007-12-24 17:28:00,0.76587,0.76603,0.76557,0.76597,1062000000.0
2007-12-24 17:29:00,0.76599,0.76602,0.76569,0.76594,874800000.0
2007-12-24 17:30:00,0.7664,0.7664,0.7664,0.7664,1200000.0
2007-12-24 17:31:00,0.76591,0.76602,0.76584,0.76597,407500000.0
2007-12-24 17:32:00,0.76625,0.7665,0.76625,0.7665,6200000.0
2007-12-24 17:33:00,0.7665,0.7665,0.76605,0.7665,4400000.0
2007-12-24 17:34:00,0.76577,0.76605,0.76567,0.76586,1491800000.0
2007-12-24 17:35:00,0.76595,0.76601,0.7658,0.7658,1132000000.0
2007-12-24 17:36:00,0.76605,0.7662,0.76605,0.7662,43200000.0
2007-12-24 17:37:00,0.7662,0.7662,0.76595,0.76595,125600000.0
2007-12-24 17:38:00,0.76595,0.766,0.7657,0.766,101200000.0
2007-12-24 17:39:00,0.766,0.766,0.7657,0.7657,25600000.0
2007-12-24 17:40:00,0.7659,0.766,0.7657,0.7657,82799998.0
2007-12-24 17:41:00,0.766,0.76605,0.7658,0.7658,52000000.0
2007-12-24 17:42:00,0.766,0.766,0.766,0.766,64399997.0
2007-12-24 17:43:00,0.766,0.766,0.766,0.766,65200000.0
2007-12-24 17:44:00,0.766,0.766,0.766,0.766,85600000.0
2007-12-24 17:45:00,0.76577,0.76588,0.76568,0.76584,363800000.0
2007-12-24 17:46:00,0.766,0.766,0.7659,0.7659,98400000.0
2007-12-24 17:47:00,0.766,0.76615,0.766,0.76615,111200000.0
2007-12-24 17:48:00,0.76615,0.76615,0.7661,0.7661,59600000.0
2007-12-24 17:49:00,0.7661,0.76615,0.766,0.766,92800000.0
2007-12-24 17:50:00,0.766,0.7662,0.7659,0.7659,35200000.0
2007-12-24 17:51:00,0.76615,0.76615,0.76615,0.76615,20100000.0
2007-12-24 17:52:00,0.76615,0.76615,0.76615,0.76615,16000000.0
2007-12-24 17:53:00,0.7659,0.76625,0.7659,0.76625,32800000.0
2007-12-24 17:54:00,0.76625,0.76625,0.7662,0.7662,18800000.0
2007-12-24 17:55:00,0.7663,0.7665,0.7663,0.7665,58300000.0
2007-12-24 17:56:00,0.76635,0.76635,0.7661,0.7662,29000000.0
2007-12-24 17:57:00,0.7663,0.76645,0.7662,0.76645,63400000.0
2007-12-24 17:58:00,0.7664,0.76645,0.7664,0.76645,4800000.0
2007-12-24 17:59:00,0.76645,0.76665,0.76645,0.76665,109600000.0
2007-12-24 18:00:00,0.76665,0.7669,0.7666,0.76675,106399998.0
2007-12-24 18:01:00,0.76675,0.76675,0.76665,0.76665,145700000.0
2007-12-24 18:02:00,0.76645,0.7669,0.76645,0.76675,140100000.0
2007-12-24 18:03:00,0.7667,0.7667,0.7667,0.7667,210400000.0
2007-12-24 18:04:00,0.7667,0.7668,0.76645,0.76645,242000000.0
2007-12-24 18:05:00,0.76645,0.7666,0.76645,0.7665,15200000.0
2007-12-24 18:06:00,0.7665,0.7665,0.76635,0.76645,49300000.0
2007-12-24 18:07:00,0.7665,0.7669,0.7665,0.7668,307400002.0
2007-12-24 18:08:00,0.7669,0.7669,0.7667,0.7668,428900002.0
2007-12-24 18:09:00,0.7668,0.7669,0.76655,0.7667,175000000.0
2007-12-24 18:10:00,0.7667,0.7669,0.7662,0.7666,174999999.0
2007-12-24 18:11:00,0.7665,0.7665,0.76645,0.7665,151300000.0
2007-12-24 18:12:00,0.76602,0.76627,0.76601,0.76627,168500000.0
2007-12-24 18:13:00,0.7665,0.7665,0.76645,0.76645,111700000.0
2007-12-24 18:14:00,0.76645,0.7667,0.7664,0.7667,375800000.0
2007-12-24 18:15:00,0.7667,0.7667,0.7666,0.7667,276399999.0
2007-12-24 18:16:00,0.7667,0.7667,0.7666,0.7666,112799999.0
2007-12-24 18:17:00,0.7666,0.7667,0.76655,0.7667,167299997.0
2007-12-24 18:18:00,0.7667,0.7667,0.7661,0.7662,451300000.0
2007-12-24 18:19:00,0.7662,0.7662,0.76595,0.766,160200000.0
2007-12-24 18:20:00,0.766,0.7661,0.766,0.7661,198200000.0
2007-12-24 18:21:00,0.7661,0.7661,0.7661,0.7661,20300000.0
2007-12-24 18:22:00,0.76605,0.7661,0.76595,0.766,127400000.0
2007-12-24 18:23:00,0.766,0.76605,0.76595,0.766,142400000.0
2007-12-24 18:24:00,0.766,0.76605,0.76595,0.766,148000000.0
2007-12-24 18:25:00,0.766,0.76605,0.766,0.76605,32400000.0
2007-12-24 18:26:00,0.76595,0.766,0.76595,0.766,39200000.0
2007-12-24 18:27:00,0.766,0.7661,0.766,0.76605,22400000.0
2007-12-24 18:28:00,0.766,0.7663,0.766,0.7663,167600000.0
2007-12-24 18:29:00,0.7663,0.7665,0.766,0.7665,13000000.0
2007-12-24 18:30:00,0.7665,0.7665,0.766,0.7663,90900000.0
2007-12-24 18:31:00,0.7663,0.7663,0.7659,0.7663,75600000.0
2007-12-24 18:32:00,0.7663,0.7665,0.7659,0.7662,63900002.0
2007-12-24 18:33:00,0.7662,0.7664,0.766,0.7664,43400000.0
2007-12-24 18:34:00,0.766,0.7666,0.766,0.76615,59100000.0
2007-12-24 18:35:00,0.7661,0.7661,0.766,0.7661,73399998.0
2007-12-24 18:36:00,0.7661,0.7661,0.7661,0.7661,18800000.0
2007-12-24 18:37:00,0.7661,0.76625,0.7661,0.7661,88300000.0
2007-12-24 18:38:00,0.7662,0.7663,0.7661,0.76625,58800000.0
2007-12-24 18:39:00,0.7662,0.7662,0.7662,0.7662,2400000.0
2007-12-24 18:40:00,0.76602,0.76651,0.76589,0.76592,1686200000.0
2007-12-24 18:41:00,0.766,0.7663,0.766,0.7663,98400000.0
2007-12-24 18:42:00,0.7663,0.76645,0.7662,0.76645,116400000.0
2007-12-24 18:43:00,0.7664,0.7664,0.7661,0.7664,25800000.0
2007-12-24 18:44:00,0.7664,0.7664,0.76635,0.76635,15200000.0
2007-12-24 18:45:00,0.76635,0.76635,0.76605,0.76605,41400000.0
2007-12-24 18:46:00,0.76605,0.76645,0.766,0.76645,136800000.0
2007-12-24 18:47:00,0.76645,0.7665,0.76605,0.76605,124800000.0
2007-12-24 18:48:00,0.76615,0.7664,0.76615,0.7664,9600000.0
2007-12-24 18:49:00,0.76592,0.76612,0.76592,0.76608,167900000.0
2007-12-24 18:50:00,0.76624,0.76652,0.76618,0.76618,11000000.0
2007-12-24 18:51:00,0.76605,0.76615,0.766,0.76615,3200000.0
2007-12-24 18:52:00,0.76607,0.76618,0.76605,0.76613,105700000.0
2007-12-24 18:53:00,0.76603,0.76621,0.76602,0.76613,11900000.0
2007-12-24 18:54:00,0.76608,0.76617,0.766,0.76617,102200000.0
2007-12-24 18:55:00,0.76605,0.76605,0.76605,0.76605,1000000.0
2007-12-24 18:56:00,0.76618,0.7662,0.76576,0.76605,84800000.0
2007-12-24 18:57:00,0.7665,0.7665,0.7662,0.7662,10800000.0
2007-12-24 18:58:00,0.76615,0.76655,0.76615,0.7665,86600000.0
2007-12-24 18:59:00,0.76655,0.7666,0.76655,0.7666,3000000.0
2007-12-24 19:00:00,0.7666,0.7666,0.7666,0.7666,400000.0
2007-12-24 19:01:00,0.76637,0.76653,0.76616,0.76622,672100000.0
2007-12-24 19:02:00,0.76607,0.76651,0.76605,0.76651,42800000.0
2007-12-24 19:03:00,0.76613,0.76644,0.76603,0.76632,45900000.0
2007-12-24 19:04:00,0.76626,0.76652,0.7661,0.76652,60700001.0
2007-12-24 19:05:00,0.76641,0.76657,0.76602,0.76635,81700000.0
2007-12-24 19:06:00,0.76631,0.76641,0.76591,0.76605,43600000.0
2007-12-24 19:07:00,0.76617,0.76652,0.7661,0.7661,39000000.0
2007-12-24 19:08:00,0.76633,0.76645,0.76626,0.76642,630100000.0
2007-12-24 19:09:00,0.76643,0.76653,0.76631,0.76646,765600001.0
2007-12-24 19:10:00,0.76647,0.767,0.76629,0.76639,448600001.0
2007-12-24 19:11:00,0.76635,0.76653,0.76618,0.76629,764800001.0
2007-12-24 19:12:00,0.7664,0.76644,0.76615,0.76634,263000000.0
2007-12-24 19:13:00,0.76618,0.76644,0.76607,0.76631,417600000.0
2007-12-24 19:14:00,0.76631,0.76668,0.76608,0.76616,1196100001.0
2007-12-24 19:15:00,0.76612,0.76641,0.76589,0.76621,700100001.0
2007-12-24 19:16:00,0.76629,0.76634,0.76616,0.76626,632499999.0
2007-12-24 19:17:00,0.7662,0.76624,0.76608,0.76622,698299999.0
2007-12-24 19:18:00,0.76623,0.76631,0.76609,0.76623,736700000.0
2007-12-24 19:19:00,0.76582,0.76621,0.76578,0.76621,23400000.0
2007-12-24 19:20:00,0.76637,0.76661,0.76597,0.76636,46200000.0
2007-12-24 19:21:00,0.76627,0.76633,0.76598,0.76598,943700000.0
2007-12-24 19:22:00,0.76599,0.76627,0.76575,0.76575,1174900001.0
2007-12-24 19:23:00,0.76571,0.76612,0.76571,0.7661,1306200002.0
2007-12-24 19:24:00,0.7659,0.76636,0.7659,0.76592,1153000000.0
2007-12-24 19:25:00,0.76586,0.76618,0.76582,0.76614,1257299999.0
2007-12-24 19:26:00,0.76622,0.76631,0.76592,0.76597,1134800000.0
2007-12-24 19:27:00,0.76599,0.76638,0.76588,0.766,1240100000.0
2007-12-24 19:28:00,0.76596,0.7663,0.76581,0.76586,1191300000.0
2007-12-24 19:29:00,0.76564,0.76601,0.76562,0.76577,1217900001.0
2007-12-24 19:30:00,0.76574,0.76632,0.76574,0.766,1140700000.0
2007-12-24 19:31:00,0.76595,0.76595,0.76567,0.76585,1025899999.0
2007-12-24 19:32:00,0.76585,0.76596,0.76574,0.76596,245900000.0
2007-12-24 19:33:00,0.76595,0.76633,0.76579,0.76606,793700002.0
2007-12-24 19:34:00,0.766,0.76634,0.76599,0.7662,549400001.0
2007-12-24 19:35:00,0.76619,0.76636,0.76598,0.76616,1061200000.0
2007-12-24 19:36:00,0.76612,0.76627,0.76594,0.76627,640700000.0
2007-12-24 19:37:00,0.76605,0.76622,0.76591,0.76605,603800001.0
2007-12-24 19:38:00,0.76596,0.76615,0.76582,0.76591,763400001.0
2007-12-24 19:39:00,0.76566,0.76626,0.76562,0.76626,49200000.0
2007-12-24 19:40:00,0.76635,0.76635,0.76582,0.76608,27200000.0
2007-12-24 19:41:00,0.76599,0.7661,0.7658,0.76609,20600000.0
2007-12-24 19:42:00,0.76598,0.76621,0.76598,0.76621,80900000.0
2007-12-24 19:43:00,0.76579,0.7661,0.76555,0.7659,43200000.0
2007-12-24 19:44:00,0.76614,0.76614,0.76578,0.76578,34400000.0
2007-12-24 19:45:00,0.7661,0.76625,0.76578,0.76578,11600000.0
2007-12-24 19:46:00,0.7662,0.76629,0.76606,0.76615,712100001.0
2007-12-24 19:47:00,0.76618,0.76625,0.766,0.76613,1243799999.0
2007-12-24 19:48:00,0.76612,0.76618,0.76594,0.76615,920200000.0
2007-12-24 19:49:00,0.76615,0.76634,0.76604,0.76604,710600001.0
2007-12-24 19:50:00,0.76608,0.76643,0.76589,0.76589,34400000.0
2007-12-24 19:51:00,0.76599,0.76624,0.76599,0.76618,57000000.0
2007-12-24 19:52:00,0.76615,0.76615,0.76601,0.76612,262700001.0
2007-12-24 19:53:00,0.76612,0.7663,0.76604,0.76621,1009700001.0
2007-12-24 19:54:00,0.76632,0.76632,0.76616,0.76619,522700000.0
2007-12-24 19:55:00,0.76608,0.76622,0.76608,0.76613,564700002.0
2007-12-24 19:56:00,0.76611,0.76612,0.76569,0.76612,33800000.0
2007-12-24 19:57:00,0.76619,0.76635,0.76605,0.76614,539600000.0
2007-12-24 19:58:00,0.76616,0.7663,0.76607,0.76618,620400000.0
2007-12-24 19:59:00,0.76608,0.76628,0.76595,0.76628,77600000.0
2007-12-24 20:00:00,0.76609,0.76652,0.76605,0.76611,238400000.0
2007-12-24 20:01:00,0.766,0.76647,0.76577,0.76612,1104400001.0
2007-12-24 20:02:00,0.76618,0.76621,0.76603,0.76615,355700000.0
2007-12-24 20:03:00,0.7661,0.76619,0.76583,0.76619,316000000.0
2007-12-24 20:04:00,0.7661,0.7661,0.7657,0.76572,16900000.0
2007-12-24 20:05:00,0.76593,0.7661,0.76572,0.76604,23800000.0
2007-12-24 20:06:00,0.76607,0.76623,0.76598,0.76616,59700000.0
2007-12-24 20:07:00,0.76603,0.76628,0.76592,0.76608,575100001.0
2007-12-24 20:08:00,0.76605,0.76644,0.76601,0.76613,577000000.0
2007-12-24 20:09:00,0.76612,0.76653,0.76612,0.7663,305300001.0
2007-12-24 20:10:00,0.76645,0.76691,0.76636,0.76647,437100000.0
2007-12-24 20:11:00,0.76639,0.7665,0.7662,0.7665,1153599999.0
2007-12-24 20:12:00,0.76651,0.76651,0.76631,0.76631,60700000.0
2007-12-24 20:13:00,0.76628,0.76661,0.76626,0.76644,111000000.0
2007-12-24 20:14:00,0.7665,0.76669,0.76643,0.76643,766199999.0
2007-12-24 20:15:00,0.76655,0.7667,0.7662,0.7662,586300000.0
2007-12-24 20:16:00,0.76647,0.76647,0.76609,0.76609,28600000.0
2007-12-24 20:17:00,0.7661,0.76645,0.7661,0.76621,36500000.0
2007-12-24 20:18:00,0.7665,0.76673,0.7663,0.76646,43700000.0
2007-12-24 20:19:00,0.76668,0.76669,0.76617,0.76657,46700000.0
2007-12-24 20:20:00,0.76663,0.76683,0.76623,0.7665,51200000.0
2007-12-24 20:21:00,0.7661,0.7665,0.76592,0.76619,57800000.0
2007-12-24 20:22:00,0.76624,0.7666,0.76609,0.76633,946500000.0
2007-12-24 20:23:00,0.7663,0.7663,0.76606,0.76616,828700001.0
2007-12-24 20:24:00,0.76646,0.76663,0.76646,0.76658,15800000.0
2007-12-24 20:25:00,0.76626,0.7666,0.76626,0.7666,46900000.0
2007-12-24 20:26:00,0.76653,0.76653,0.76607,0.76617,32200000.0
2007-12-24 20:27:00,0.76651,0.76656,0.76599,0.7662,49900000.0
2007-12-24 20:28:00,0.76643,0.76651,0.76616,0.76622,18900000.0
2007-12-24 20:29:00,0.76629,0.76637,0.76616,0.76616,527600001.0
2007-12-24 20:30:00,0.76623,0.76682,0.76623,0.76631,112000000.0
2007-12-24 20:31:00,0.76652,0.76656,0.766,0.76645,48400000.0
2007-12-24 20:32:00,0.76622,0.76635,0.76622,0.76635,276700001.0
2007-12-24 20:33:00,0.76635,0.76641,0.76623,0.76641,232600000.0
2007-12-24 20:34:00,0.7665,0.76659,0.76609,0.76642,67500001.0
2007-12-24 20:35:00,0.76618,0.76668,0.76618,0.76644,44800001.0
2007-12-24 20:36:00,0.76679,0.76686,0.76668,0.76686,428300001.0
2007-12-24 20:37:00,0.7669,0.76716,0.76679,0.76693,496800000.0
2007-12-24 20:38:00,0.76677,0.76689,0.76642,0.76678,41600000.0
2007-12-24 20:39:00,0.7666,0.76694,0.76654,0.76654,47200000.0
2007-12-24 20:40:00,0.76668,0.76709,0.76631,0.76655,88900000.0
2007-12-24 20:41:00,0.76614,0.76672,0.76614,0.76672,45100000.0
2007-12-24 20:42:00,0.76647,0.76679,0.76631,0.76631,21300000.0
2007-12-24 20:43:00,0.76627,0.76677,0.76627,0.76674,43500000.0
2007-12-24 20:44:00,0.7667,0.76675,0.7663,0.76675,49600000.0
2007-12-24 20:45:00,0.76678,0.76678,0.76629,0.76659,35100000.0
2007-12-24 20:46:00,0.76676,0.76678,0.76629,0.76642,44200000.0
2007-12-24 20:47:00,0.7668,0.76681,0.76652,0.76653,27500000.0
2007-12-24 20:48:00,0.76644,0.76659,0.76634,0.76638,52499999.0
2007-12-24 20:49:00,0.76672,0.76684,0.76663,0.76663,36300000.0
2007-12-24 20:50:00,0.76664,0.76731,0.76661,0.76665,536100000.0
2007-12-24 20:51:00,0.76658,0.76658,0.76606,0.76606,38800000.0
2007-12-24 20:52:00,0.76638,0.76664,0.76638,0.7665,577900000.0
2007-12-24 20:53:00,0.76647,0.76664,0.76647,0.76653,629900000.0
2007-12-24 20:54:00,0.76637,0.76667,0.76626,0.76657,39800000.0
2007-12-24 20:55:00,0.76665,0.76675,0.76639,0.76648,55500001.0
2007-12-24 20:56:00,0.7661,0.76667,0.7661,0.76624,32600000.0
2007-12-24 20:57:00,0.76642,0.76673,0.76642,0.76673,22400000.0
2007-12-24 20:58:00,0.76689,0.76689,0.7664,0.7664,39700000.0
2007-12-24 20:59:00,0.76678,0.76683,0.76669,0.76669,32000000.0
2007-12-24 21:00:00,0.76624,0.76706,0.76624,0.76706,27000000.0
2007-12-24 21:01:00,0.76695,0.76695,0.76587,0.76587,21300000.0
2007-12-24 21:02:00,0.76624,0.76639,0.76608,0.76612,40500000.0
2007-12-24 21:03:00,0.7659,0.76625,0.76584,0.76623,48900000.0
2007-12-24 21:04:00,0.76621,0.76655,0.76591,0.76607,34000000.0
2007-12-24 21:05:00,0.76649,0.76651,0.76614,0.76644,53200000.0
2007-12-24 21:06:00,0.76603,0.76654,0.76603,0.76654,21000000.0
2007-12-24 21:07:00,0.76622,0.76628,0.76622,0.76628,12900000.0
2007-12-24 21:08:00,0.76644,0.76652,0.76605,0.76652,42000000.0
2007-12-24 21:09:00,0.76655,0.76655,0.76599,0.76641,17000000.0
2007-12-24 21:10:00,0.76625,0.76672,0.76625,0.76655,43600000.0
2007-12-24 21:11:00,0.76668,0.76671,0.76641,0.76658,20400000.0
2007-12-24 21:12:00,0.76667,0.76673,0.76664,0.76664,21600000.0
2007-12-24 21:13:00,0.76638,0.76669,0.76631,0.76669,39500000.0
2007-12-24 21:14:00,0.76633,0.76646,0.76629,0.76631,40200000.0
2007-12-24 21:15:00,0.76606,0.76627,0.76606,0.7661,14300000.0
2007-12-24 21:16:00,0.76612,0.76628,0.76612,0.76628,3200000.0
2007-12-24 21:17:00,0.76596,0.7663,0.76586,0.7663,54700000.0
2007-12-24 21:18:00,0.76625,0.76625,0.76588,0.76623,25100000.0
2007-12-24 21:19:00,0.76598,0.76621,0.7659,0.76621,43200000.0
2007-12-24 21:20:00,0.76608,0.76657,0.76608,0.76657,35600000.0
2007-12-24 21:21:00,0.76649,0.76649,0.76585,0.76627,46900000.0
2007-12-24 21:22:00,0.76599,0.76611,0.7655,0.76583,18400000.0
2007-12-24 21:23:00,0.76566,0.76617,0.76533,0.76536,74600000.0
2007-12-24 21:24:00,0.76601,0.76601,0.76557,0.76589,49700000.0
2007-12-24 21:25:00,0.76577,0.766,0.76549,0.766,40800000.0
2007-12-24 21:26:00,0.76584,0.76616,0.76584,0.76616,7600000.0
2007-12-24 21:27:00,0.76589,0.76615,0.76584,0.76584,19100000.0
2007-12-24 21:28:00,0.76577,0.76582,0.76543,0.76572,38600000.0
2007-12-24 21:29:00,0.76542,0.76574,0.76539,0.7657,26200000.0
2007-12-24 21:30:00,0.76554,0.76616,0.76554,0.76615,27300000.0
2007-12-24 21:31:00,0.76614,0.76622,0.76614,0.76619,12200000.0
2007-12-24 21:32:00,0.76611,0.76611,0.76543,0.76543,32300000.0
2007-12-24 21:33:00,0.76574,0.7659,0.76574,0.7659,24600000.0
2007-12-24 21:34:00,0.76553,0.76598,0.76553,0.76561,26000000.0
2007-12-24 21:35:00,0.76558,0.76588,0.76551,0.76567,56000001.0
2007-12-24 21:36:00,0.76579,0.76579,0.76539,0.76539,12100000.0
2007-12-24 21:37:00,0.76574,0.76583,0.76554,0.76569,37500000.0
2007-12-24 21:38:00,0.7657,0.76596,0.76552,0.7656,22100000.0
2007-12-24 21:39:00,0.76595,0.76605,0.76553,0.76553,40600000.0
2007-12-24 21:40:00,0.76583,0.76607,0.76581,0.766,27700000.0
2007-12-24 21:41:00,0.76563,0.76606,0.7655,0.76606,31500000.0
2007-12-24 21:42:00,0.76574,0.76611,0.76574,0.76579,33700000.0
2007-12-24 21:43:00,0.76604,0.76618,0.76588,0.76615,18900000.0
2007-12-24 21:44:00,0.76587,0.7662,0.76582,0.76582,26800000.0
2007-12-24 21:45:00,0.76573,0.76632,0.76573,0.76615,86200000.0
2007-12-24 21:46:00,0.76595,0.76627,0.76583,0.76607,41800000.0
2007-12-24 21:47:00,0.76608,0.76608,0.76577,0.76577,6000000.0
2007-12-24 21:48:00,0.76595,0.76636,0.76588,0.76595,43300000.0
2007-12-24 21:49:00,0.76583,0.76636,0.7658,0.76635,54000001.0
2007-12-24 21:50:00,0.76624,0.76651,0.76602,0.76634,44600000.0
2007-12-24 21:51:00,0.76634,0.7665,0.76634,0.7665,24600000.0
2007-12-24 21:52:00,0.76652,0.76652,0.76604,0.76645,54100000.0
2007-12-24 21:53:00,0.7662,0.76632,0.76589,0.76622,58700000.0
2007-12-24 21:54:00,0.76633,0.76635,0.76603,0.76603,32700000.0
2007-12-24 21:55:00,0.76588,0.76629,0.76577,0.76596,32400000.0
2007-12-24 21:56:00,0.76643,0.76649,0.76606,0.76624,48500001.0
2007-12-24 21:57:00,0.76625,0.76642,0.76608,0.76636,35200000.0
2007-12-24 21:58:00,0.76613,0.76645,0.76606,0.76606,41400000.0
2007-12-24 21:59:00,0.76605,0.76632,0.76588,0.76628,42700000.0
2007-12-24 22:00:00,0.7661,0.76662,0.766,0.76631,48800000.0
2007-12-24 22:01:00,0.76628,0.76651,0.76612,0.7664,35500000.0
2007-12-24 22:02:00,0.76636,0.76642,0.76613,0.76613,27400000.0
2007-12-24 22:03:00,0.76626,0.76626,0.76599,0.76599,11900000.0
2007-12-24 22:04:00,0.76595,0.76633,0.76587,0.76633,62500000.0
2007-12-24 22:05:00,0.76593,0.76634,0.76593,0.76628,46400000.0
2007-12-24 22:06:00,0.76603,0.76632,0.76599,0.76631,40800000.0
2007-12-24 22:07:00,0.76598,0.76661,0.76598,0.76657,29000000.0
2007-12-24 22:08:00,0.7665,0.76653,0.76641,0.76653,41300000.0
2007-12-24 22:09:00,0.7665,0.76658,0.76634,0.76644,33800000.0
2007-12-24 22:10:00,0.76657,0.76675,0.76637,0.76637,59400000.0
2007-12-24 22:11:00,0.76659,0.76669,0.7662,0.76668,71200000.0
2007-12-24 22:12:00,0.76627,0.7665,0.7662,0.7665,31400001.0
2007-12-24 22:13:00,0.76622,0.76631,0.76598,0.766,36900000.0
2007-12-24 22:14:00,0.76626,0.76634,0.76594,0.76629,34700000.0
2007-12-24 22:15:00,0.76606,0.76664,0.76606,0.76648,36700000.0
2007-12-24 22:16:00,0.76636,0.76636,0.76626,0.76629,15300000.0
2007-12-24 22:17:00,0.76624,0.76631,0.76624,0.76631,16400000.0
2007-12-24 22:18:00,0.76634,0.76634,0.76583,0.76629,54600000.0
2007-12-24 22:19:00,0.76588,0.76635,0.76586,0.76635,6300000.0
2007-12-24 22:20:00,0.76644,0.76663,0.76595,0.76605,42200000.0
2007-12-24 22:21:00,0.7664,0.76644,0.76614,0.76644,45300000.0
2007-12-24 22:22:00,0.76642,0.76646,0.76612,0.76612,25000000.0
2007-12-24 22:23:00,0.76651,0.76658,0.76626,0.76652,21100000.0
2007-12-24 22:24:00,0.76608,0.76646,0.76608,0.76646,7400000.0
2007-12-24 22:25:00,0.76618,0.7666,0.76613,0.76613,30500000.0
2007-12-24 22:26:00,0.76641,0.76641,0.76599,0.76605,72500000.0
2007-12-24 22:27:00,0.76601,0.76632,0.76596,0.76628,59900000.0
2007-12-24 22:28:00,0.76639,0.76639,0.76613,0.76613,18700000.0
2007-12-24 22:29:00,0.76604,0.76626,0.76591,0.7662,50700000.0
2007-12-24 22:30:00,0.76615,0.76671,0.76615,0.76664,5600000.0
2007-12-24 22:31:00,0.767,0.767,0.7666,0.76664,22400000.0
2007-12-24 22:32:00,0.76667,0.76677,0.76592,0.76592,62600000.0
2007-12-24 22:33:00,0.76611,0.76623,0.76568,0.76568,38000000.0
2007-12-24 22:34:00,0.76602,0.76618,0.76559,0.76593,68400000.0
2007-12-24 22:35:00,0.76599,0.76618,0.76578,0.76618,68700000.0
2007-12-24 22:36:00,0.76618,0.7663,0.76579,0.76597,33900000.0
2007-12-24 22:37:00,0.7662,0.76631,0.76608,0.76615,50700000.0
2007-12-24 22:38:00,0.76585,0.7663,0.76585,0.7663,19800000.0
2007-12-24 22:39:00,0.76592,0.76633,0.76592,0.7663,13600000.0
2007-12-24 22:40:00,0.76605,0.76681,0.76605,0.76676,38400000.0
2007-12-24 22:41:00,0.76678,0.76687,0.76645,0.76678,58400000.0
2007-12-24 22:42:00,0.7665,0.76688,0.76644,0.76688,41300000.0
2007-12-24 22:43:00,0.76634,0.76671,0.76634,0.76649,29200000.0
2007-12-24 22:44:00,0.7668,0.76698,0.76656,0.76656,9200000.0
2007-12-24 22:45:00,0.76653,0.76685,0.76651,0.76651,61100000.0
2007-12-24 22:46:00,0.76676,0.76687,0.76638,0.76687,31600000.0
2007-12-24 22:47:00,0.76693,0.76693,0.76653,0.76653,41500000.0
2007-12-24 22:48:00,0.7667,0.7667,0.76596,0.76626,61700000.0
2007-12-24 22:49:00,0.76589,0.76613,0.76583,0.76613,24700000.0
2007-12-24 22:50:00,0.76561,0.7663,0.76561,0.76615,40500000.0
2007-12-24 22:51:00,0.76559,0.76612,0.76559,0.76612,43100000.0
2007-12-24 22:52:00,0.766,0.766,0.76554,0.76582,27600000.0
2007-12-24 22:53:00,0.76552,0.76582,0.76552,0.76582,38000000.0
2007-12-24 22:54:00,0.76541,0.76578,0.76541,0.76547,14000000.0
2007-12-24 22:55:00,0.76553,0.76582,0.76553,0.76582,55600001.0
2007-12-24 22:56:00,0.76582,0.76582,0.76554,0.76578,12400000.0
2007-12-24 22:57:00,0.76576,0.76586,0.76556,0.76556,34000000.0
2007-12-24 22:58:00,0.76556,0.76589,0.76556,0.76585,13400000.0
2007-12-24 22:59:00,0.76591,0.76592,0.76557,0.76559,43400001.0
2007-12-24 23:00:00,0.76551,0.76618,0.76551,0.76589,50700000.0
2007-12-24 23:01:00,0.7659,0.76622,0.7659,0.76619,25300000.0
2007-12-24 23:02:00,0.76626,0.76633,0.76597,0.7662,40200000.0
2007-12-24 23:03:00,0.7659,0.76624,0.76585,0.76585,33100000.0
2007-12-24 23:04:00,0.76626,0.76642,0.766,0.766,33100000.0
2007-12-24 23:05:00,0.76593,0.7661,0.76556,0.76566,55600000.0
2007-12-24 23:06:00,0.76589,0.76589,0.76547,0.76585,71900000.0
2007-12-24 23:07:00,0.76605,0.7661,0.76568,0.76575,50600000.0
2007-12-24 23:08:00,0.76597,0.7661,0.7657,0.76596,40500000.0
2007-12-24 23:09:00,0.76593,0.76617,0.76573,0.7658,53000000.0
2007-12-24 23:10:00,0.76578,0.76604,0.76578,0.76604,14800000.0
2007-12-24 23:11:00,0.76598,0.76611,0.76572,0.76572,7300000.0
2007-12-24 23:12:00,0.76587,0.76588,0.76555,0.76588,13200000.0
2007-12-24 23:13:00,0.76588,0.76598,0.76552,0.76598,38200000.0
2007-12-24 23:14:00,0.76596,0.76605,0.76564,0.7659,30800000.0
2007-12-24 23:15:00,0.76568,0.76604,0.76567,0.76567,39900000.0
2007-12-24 23:16:00,0.7658,0.76602,0.76565,0.76565,19400000.0
2007-12-24 23:17:00,0.76598,0.76611,0.76595,0.76611,20200000.0
2007-12-24 23:18:00,0.76579,0.76617,0.76577,0.7661,37600000.0
2007-12-24 23:19:00,0.76602,0.76607,0.76574,0.76607,23800000.0
2007-12-24 23:20:00,0.76607,0.76648,0.76607,0.76647,17400000.0
2007-12-24 23:21:00,0.76653,0.76653,0.76561,0.76561,12900000.0
2007-12-24 23:22:00,0.76591,0.76595,0.76568,0.76577,30400000.0
2007-12-24 23:23:00,0.76564,0.76599,0.7656,0.76585,33200000.0
2007-12-24 23:24:00,0.76558,0.76597,0.76558,0.76597,13200000.0
2007-12-24 23:25:00,0.76602,0.76603,0.76569,0.76599,42500000.0
2007-12-24 23:26:00,0.76556,0.76596,0.76556,0.76596,36200000.0
2007-12-24 23:27:00,0.76597,0.7661,0.76569,0.76575,42700000.0
2007-12-24 23:28:00,0.76607,0.76616,0.76554,0.76572,57800000.0
2007-12-24 23:29:00,0.76603,0.76608,0.7657,0.76608,40500000.0
2007-12-24 23:30:00,0.7662,0.76653,0.76597,0.76636,54700000.0
2007-12-24 23:31:00,0.76594,0.76639,0.76594,0.76639,13800000.0
2007-12-24 23:32:00,0.76635,0.76637,0.76607,0.76631,25700000.0
2007-12-24 23:33:00,0.76627,0.76646,0.76608,0.76635,47800000.0
2007-12-24 23:34:00,0.7662,0.7664,0.76608,0.76608,15800000.0
2007-12-24 23:35:00,0.76595,0.76632,0.76592,0.76632,17000000.0
2007-12-24 23:36:00,0.76634,0.76634,0.76615,0.76615,10600000.0
2007-12-24 23:37:00,0.766,0.76605,0.76567,0.76605,23700000.0
2007-12-24 23:38:00,0.76586,0.76604,0.76586,0.76604,26000000.0
2007-12-24 23:39:00,0.76563,0.76614,0.76563,0.76601,31200000.0
2007-12-24 23:40:00,0.76603,0.76644,0.76603,0.76644,31100000.0
2007-12-24 23:41:00,0.7664,0.76644,0.76587,0.76617,65500000.0
2007-12-24 23:42:00,0.76573,0.76599,0.76573,0.76591,26900000.0
2007-12-24 23:43:00,0.76592,0.76592,0.76554,0.76554,15700000.0
2007-12-24 23:44:00,0.76557,0.76595,0.76557,0.76592,28600000.0
2007-12-24 23:45:00,0.76588,0.76588,0.76549,0.76549,39800000.0
2007-12-24 23:46:00,0.76549,0.76618,0.76549,0.76578,44900000.0
2007-12-24 23:47:00,0.76606,0.76606,0.76595,0.76597,39600000.0
2007-12-24 23:48:00,0.76595,0.76598,0.76558,0.7656,47600000.0
2007-12-24 23:49:00,0.766,0.76606,0.76565,0.76565,46900000.0
2007-12-24 23:50:00,0.76593,0.76663,0.76593,0.76663,53000000.0
2007-12-24 23:51:00,0.76658,0.76658,0.76614,0.76653,11300000.0
2007-12-24 23:52:00,0.76656,0.76669,0.76632,0.76662,24900000.0
2007-12-24 23:53:00,0.76662,0.76662,0.76622,0.76633,41300000.0
2007-12-24 23:54:00,0.76674,0.76674,0.7663,0.76666,45400000.0
2007-12-24 23:55:00,0.76637,0.76663,0.76637,0.76663,17600000.0
2007-12-24 23:56:00,0.76613,0.76649,0.76613,0.76627,29000000.0
2007-12-24 23:58:00,0.76653,0.76657,0.7662,0.76623,86400000.0
2007-12-24 23:59:00,0.76632,0.76639,0.76626,0.76626,17300000.0
2007-12-25 00:00:00,0.76645,0.7667,0.76635,0.7665,36400000.0
2007-12-25 00:01:00,0.76636,0.76651,0.76622,0.76622,27200000.0
2007-12-25 00:02:00,0.76639,0.7664,0.76602,0.76602,31700000.0
2007-12-25 00:03:00,0.76643,0.76643,0.76628,0.76632,28400000.0
2007-12-25 00:04:00,0.76633,0.76633,0.7662,0.7662,83700000.0
2007-12-25 00:05:00,0.76626,0.76639,0.76626,0.76639,6800000.0
2007-12-25 00:06:00,0.7666,0.76665,0.7666,0.76665,13800000.0
2007-12-25 00:07:00,0.76663,0.76664,0.76648,0.7666,89100000.0
2007-12-25 00:08:00,0.76632,0.76634,0.76599,0.76621,23300000.0
2007-12-25 00:09:00,0.76608,0.7662,0.76574,0.76602,44900000.0
2007-12-25 00:10:00,0.76623,0.7671,0.76623,0.7669,35300000.0
2007-12-25 00:11:00,0.76697,0.76699,0.76697,0.76698,15800000.0
2007-12-25 00:12:00,0.76675,0.76675,0.7659,0.7659,22300000.0
2007-12-25 00:13:00,0.7666,0.7667,0.76634,0.7664,37000000.0
2007-12-25 00:14:00,0.76668,0.76668,0.76645,0.76645,17100000.0
2007-12-25 00:15:00,0.76614,0.76655,0.76614,0.76655,8600000.0
2007-12-25 00:16:00,0.7665,0.76679,0.7665,0.76665,49800000.0
2007-12-25 00:17:00,0.76668,0.76684,0.76653,0.76653,52900000.0
2007-12-25 00:18:00,0.76668,0.76668,0.76625,0.76629,87000000.0
2007-12-25 00:19:00,0.76634,0.76658,0.76607,0.76607,48900000.0
2007-12-25 00:20:00,0.7661,0.76696,0.7661,0.76696,34700000.0
2007-12-25 00:21:00,0.76722,0.76722,0.76707,0.76707,6200000.0
2007-12-25 00:22:00,0.76686,0.76689,0.76651,0.76651,26100000.0
2007-12-25 00:23:00,0.76679,0.76686,0.76638,0.7667,29700000.0
2007-12-25 00:24:00,0.76672,0.7668,0.76642,0.76642,48000000.0
2007-12-25 00:25:00,0.76667,0.76688,0.76667,0.76672,78900000.0
2007-12-25 00:26:00,0.76661,0.76661,0.76577,0.76618,43100000.0
2007-12-25 00:27:00,0.76622,0.76623,0.76586,0.76623,26800000.0
2007-12-25 00:28:00,0.76665,0.76671,0.76655,0.76655,41300000.0
2007-12-25 00:29:00,0.76658,0.76664,0.76649,0.76649,13400000.0
2007-12-25 00:30:00,0.76643,0.76706,0.76635,0.76701,64500000.0
2007-12-25 00:31:00,0.76721,0.76723,0.76673,0.76699,37100000.0
2007-12-25 00:32:00,0.76691,0.76696,0.76683,0.76693,39000000.0
2007-12-25 00:33:00,0.76676,0.76689,0.76668,0.76682,16000000.0
2007-12-25 00:34:00,0.76654,0.76681,0.76654,0.76676,22200000.0
2007-12-25 00:35:00,0.76673,0.76675,0.76665,0.76675,28600000.0
2007-12-25 00:36:00,0.76651,0.76679,0.76651,0.76679,13600000.0
2007-12-25 00:37:00,0.76673,0.76673,0.76666,0.76673,12000000.0
2007-12-25 00:38:00,0.76678,0.76678,0.76666,0.76674,48700000.0
2007-12-25 00:39:00,0.76681,0.76693,0.76656,0.76656,43500000.0
2007-12-25 00:40:00,0.76681,0.7671,0.76651,0.76683,46100000.0
2007-12-25 00:41:00,0.76699,0.76699,0.76663,0.76692,39100000.0
2007-12-25 00:42:00,0.76659,0.76659,0.76654,0.76654,14700000.0
2007-12-25 00:43:00,0.76672,0.76689,0.76634,0.76667,39500000.0
2007-12-25 00:44:00,0.76679,0.76692,0.76679,0.76692,46000000.0
2007-12-25 00:45:00,0.76683,0.76685,0.76653,0.76685,12100000.0
2007-12-25 00:46:00,0.76692,0.76692,0.76658,0.76687,128800000.0
2007-12-25 00:47:00,0.76684,0.76684,0.76648,0.7668,404800000.0
2007-12-25 00:48:00,0.76688,0.76688,0.76659,0.76661,46000000.0
2007-12-25 00:49:00,0.76674,0.76674,0.76627,0.76639,85300000.0
2007-12-25 00:50:00,0.76648,0.7671,0.76647,0.76695,145700000.0
2007-12-25 00:51:00,0.76705,0.76713,0.76694,0.76694,51000000.0
2007-12-25 00:52:00,0.76705,0.76705,0.76667,0.76667,92300000.0
2007-12-25 00:53:00,0.76679,0.76679,0.76663,0.76676,51700000.0
2007-12-25 00:54:00,0.76673,0.76685,0.76667,0.76685,117300000.0
2007-12-25 00:55:00,0.76682,0.76682,0.76648,0.7667,153400000.0
2007-12-25 00:56:00,0.76667,0.76667,0.76663,0.76667,60800000.0
2007-12-25 00:57:00,0.76667,0.76667,0.76645,0.76667,122600000.0
2007-12-25 00:58:00,0.76663,0.7667,0.76661,0.7667,37000000.0
2007-12-25 00:59:00,0.76663,0.76671,0.76658,0.76658,81600000.0
2007-12-25 01:00:00,0.76663,0.76709,0.76663,0.76687,87900000.0
2007-12-25 01:01:00,0.76717,0.76738,0.7671,0.7671,70400000.0
2007-12-25 01:02:00,0.7672,0.7672,0.76689,0.76695,24500000.0
2007-12-25 01:03:00,0.76681,0.76681,0.76665,0.76675,8700000.0
2007-12-25 01:04:00,0.76673,0.76686,0.7666,0.76686,39200000.0
2007-12-25 01:05:00,0.76697,0.76697,0.76684,0.76686,54900000.0
2007-12-25 01:06:00,0.76688,0.76691,0.76646,0.76646,61700000.0
2007-12-25 01:07:00,0.76689,0.767,0.76651,0.767,46200000.0
2007-12-25 01:08:00,0.76695,0.76695,0.76666,0.76666,14100000.0
2007-12-25 01:09:00,0.76686,0.76689,0.76666,0.76679,43900000.0
2007-12-25 01:10:00,0.76665,0.76706,0.76665,0.76706,24500000.0
2007-12-25 01:11:00,0.76684,0.76694,0.76664,0.76666,140900000.0
2007-12-25 01:12:00,0.76645,0.76677,0.76631,0.76665,90000000.0
2007-12-25 01:13:00,0.76673,0.76682,0.76667,0.76667,21200000.0
2007-12-25 01:14:00,0.7666,0.76665,0.7666,0.76665,27400000.0
2007-12-25 01:15:00,0.76663,0.76667,0.76663,0.76665,47300000.0
2007-12-25 01:16:00,0.76672,0.76678,0.76672,0.76678,19200000.0
2007-12-25 01:17:00,0.76684,0.76684,0.76654,0.76668,28300000.0
2007-12-25 01:18:00,0.76672,0.76686,0.76664,0.76667,23000000.0
2007-12-25 01:19:00,0.76668,0.76674,0.76666,0.76674,35700000.0
2007-12-25 01:20:00,0.76687,0.76701,0.76676,0.76676,49200000.0
2007-12-25 01:21:00,0.76702,0.76703,0.76678,0.76703,24900000.0
2007-12-25 01:22:00,0.767,0.767,0.76668,0.76689,20100000.0
2007-12-25 01:23:00,0.76657,0.76695,0.76657,0.76695,35900000.0
2007-12-25 01:24:00,0.76693,0.76693,0.76648,0.76648,23500000.0
2007-12-25 01:25:00,0.76672,0.76677,0.76652,0.76652,37500000.0
2007-12-25 01:26:00,0.7668,0.7668,0.76643,0.76643,30700000.0
2007-12-25 01:27:00,0.76679,0.76679,0.76676,0.76676,12400000.0
2007-12-25 01:28:00,0.76677,0.76691,0.76641,0.76654,73200000.0
2007-12-25 01:29:00,0.76668,0.76679,0.76663,0.76663,41300000.0
2007-12-25 01:30:00,0.76688,0.76709,0.76688,0.76692,44600000.0
2007-12-25 01:31:00,0.767,0.76702,0.76645,0.76647,29900000.0
2007-12-25 01:32:00,0.76647,0.76653,0.7662,0.76653,25300000.0
2007-12-25 01:33:00,0.76634,0.76657,0.76619,0.76657,39500000.0
2007-12-25 01:34:00,0.76652,0.76653,0.7664,0.76644,53100000.0
2007-12-25 01:35:00,0.76665,0.76665,0.76655,0.76655,14600000.0
2007-12-25 01:36:00,0.76643,0.76652,0.76643,0.76648,10000000.0
2007-12-25 01:37:00,0.7665,0.76655,0.76625,0.76625,19200000.0
2007-12-25 01:38:00,0.76646,0.76654,0.76646,0.76654,11200000.0
2007-12-25 01:39:00,0.7665,0.76656,0.76629,0.76656,42500000.0
2007-12-25 01:40:00,0.76674,0.76684,0.7662,0.76657,54500000.0
2007-12-25 01:41:00,0.76631,0.76659,0.7659,0.7663,112800000.0
2007-12-25 01:42:00,0.76609,0.76636,0.766,0.76627,54200000.0
2007-12-25 01:43:00,0.76643,0.76643,0.7657,0.76598,51900000.0
2007-12-25 01:44:00,0.76593,0.76637,0.76593,0.76631,197200000.0
2007-12-25 01:45:00,0.76632,0.76646,0.76623,0.76646,237100000.0
2007-12-25 01:46:00,0.76648,0.76648,0.76643,0.76643,26400000.0
2007-12-25 01:47:00,0.76644,0.76644,0.76579,0.76614,47000000.0
2007-12-25 01:48:00,0.76595,0.76643,0.76574,0.76643,44900000.0
2007-12-25 01:49:00,0.76657,0.76657,0.76647,0.76647,28800000.0
2007-12-25 01:50:00,0.76644,0.76678,0.76644,0.76678,54100000.0
2007-12-25 01:51:00,0.76683,0.76683,0.76672,0.76677,90500000.0
2007-12-25 01:52:00,0.76678,0.76687,0.76642,0.76667,41500000.0
2007-12-25 01:53:00,0.76647,0.76661,0.7663,0.76654,108900000.0
2007-12-25 01:54:00,0.76658,0.76668,0.76648,0.76656,93900000.0
2007-12-25 01:55:00,0.76637,0.76637,0.76541,0.76624,179300000.0
2007-12-25 01:56:00,0.76625,0.76626,0.76573,0.76587,108900000.0
2007-12-25 01:57:00,0.76595,0.76595,0.76574,0.76581,29300000.0
2007-12-25 01:58:00,0.7663,0.76632,0.76613,0.76625,21000000.0
2007-12-25 01:59:00,0.76628,0.7663,0.76591,0.76612,89500000.0
2007-12-25 02:00:00,0.76629,0.76643,0.7659,0.7659,88800000.0
2007-12-25 02:01:00,0.76595,0.76627,0.76594,0.76618,31700000.0
2007-12-25 02:02:00,0.76626,0.76628,0.76579,0.76583,32800000.0
2007-12-25 02:03:00,0.7658,0.76594,0.76566,0.76566,38500000.0
2007-12-25 02:04:00,0.76579,0.76603,0.76571,0.76571,32400000.0
2007-12-25 02:05:00,0.76586,0.76616,0.76564,0.76582,53600000.0
2007-12-25 02:06:00,0.76599,0.76623,0.76599,0.76608,101700000.0
2007-12-25 02:07:00,0.76603,0.76608,0.7656,0.76587,37300000.0
2007-12-25 02:08:00,0.76592,0.76592,0.76562,0.76562,19000000.0
2007-12-25 02:09:00,0.7659,0.76604,0.76573,0.76604,87200000.0
2007-12-25 02:10:00,0.76609,0.76635,0.76561,0.76616,58300000.0
2007-12-25 02:11:00,0.76637,0.76656,0.76609,0.76656,44500000.0
2007-12-25 02:12:00,0.76637,0.7666,0.7662,0.76641,47500000.0
2007-12-25 02:13:00,0.76642,0.76657,0.76624,0.76635,32500000.0
2007-12-25 02:14:00,0.76641,0.76663,0.76628,0.76632,54400000.0
2007-12-25 02:15:00,0.7666,0.7666,0.76633,0.76657,41100000.0
2007-12-25 02:16:00,0.76634,0.76654,0.76621,0.76654,45200000.0
2007-12-25 02:17:00,0.76643,0.76643,0.76606,0.76639,38800000.0
2007-12-25 02:18:00,0.76616,0.7666,0.76615,0.7666,33400000.0
2007-12-25 02:19:00,0.7664,0.7664,0.7661,0.7661,56800000.0
2007-12-25 02:20:00,0.76619,0.76708,0.76619,0.76708,82700000.0
2007-12-25 02:21:00,0.76718,0.76718,0.76693,0.76693,23200000.0
2007-12-25 02:22:00,0.7668,0.76703,0.76676,0.7668,48800000.0
2007-12-25 02:23:00,0.76688,0.76688,0.76648,0.76674,20300000.0
2007-12-25 02:24:00,0.76669,0.76669,0.76648,0.76648,19500000.0
2007-12-25 02:25:00,0.76632,0.76671,0.76632,0.76648,49700000.0
2007-12-25 02:26:00,0.76656,0.76682,0.76647,0.76647,42300000.0
2007-12-25 02:27:00,0.76674,0.76679,0.7667,0.76672,120000000.0
2007-12-25 02:28:00,0.76658,0.76659,0.7664,0.76653,29300000.0
2007-12-25 02:29:00,0.76642,0.76644,0.76642,0.76644,5800000.0
2007-12-25 02:30:00,0.76655,0.76689,0.76643,0.76643,43900000.0
2007-12-25 02:31:00,0.76644,0.76671,0.76593,0.76593,48000000.0
2007-12-25 02:32:00,0.76642,0.76652,0.76605,0.76627,52500000.0
2007-12-25 02:33:00,0.76687,0.76687,0.76606,0.7662,38400000.0
2007-12-25 02:34:00,0.7661,0.76686,0.7661,0.76629,45200000.0
2007-12-25 02:35:00,0.76585,0.76624,0.76572,0.7661,81900000.0
2007-12-25 02:36:00,0.76623,0.76636,0.76611,0.76636,12000000.0
2007-12-25 02:37:00,0.76629,0.76638,0.76587,0.76587,58100000.0
2007-12-25 02:38:00,0.76602,0.76605,0.76574,0.76587,36300000.0
2007-12-25 02:39:00,0.76576,0.76584,0.76576,0.76584,9600000.0
2007-12-25 02:40:00,0.76586,0.76663,0.76586,0.7664,21600000.0
2007-12-25 02:41:00,0.76656,0.76672,0.76649,0.76666,45600000.0
2007-12-25 02:42:00,0.76612,0.76612,0.76559,0.76577,43500000.0
2007-12-25 02:43:00,0.76588,0.76598,0.76578,0.76586,60900000.0
2007-12-25 02:44:00,0.76573,0.76593,0.76555,0.76591,50900000.0
2007-12-25 02:45:00,0.76591,0.76599,0.76543,0.76555,61600000.0
2007-12-25 02:46:00,0.76547,0.76564,0.76526,0.76531,50400000.0
2007-12-25 02:47:00,0.76529,0.76533,0.76487,0.7651,66399999.0
2007-12-25 02:48:00,0.76513,0.76521,0.76486,0.76521,158200000.0
2007-12-25 02:49:00,0.76525,0.76525,0.76481,0.76493,407400000.0
2007-12-25 02:50:00,0.76503,0.76514,0.76481,0.76483,56000000.0
2007-12-25 02:51:00,0.76514,0.76527,0.76482,0.76489,93400000.0
2007-12-25 02:52:00,0.76499,0.76544,0.76495,0.76495,172700000.0
2007-12-25 02:53:00,0.76527,0.76535,0.76489,0.76501,77200000.0
2007-12-25 02:54:00,0.76525,0.7653,0.76486,0.76486,119300000.0
2007-12-25 02:55:00,0.76489,0.76576,0.76485,0.76576,43100000.0
2007-12-25 02:56:00,0.76579,0.76579,0.76505,0.76529,104900000.0
2007-12-25 02:57:00,0.76523,0.76523,0.76481,0.765,175600000.0
2007-12-25 02:58:00,0.76485,0.76516,0.76433,0.76516,56100000.0
2007-12-25 02:59:00,0.76495,0.76501,0.76438,0.76465,130300000.0
2007-12-25 03:00:00,0.7646,0.76486,0.76436,0.76436,56200000.0
2007-12-25 03:01:00,0.76438,0.7645,0.76438,0.76438,64700000.0
2007-12-25 03:02:00,0.76446,0.76448,0.7641,0.7641,70800000.0
2007-12-25 03:03:00,0.7643,0.76431,0.76409,0.76409,89800000.0
2007-12-25 03:04:00,0.76408,0.76432,0.76408,0.76431,40400000.0
2007-12-25 03:05:00,0.76426,0.76448,0.76421,0.76431,28600000.0
2007-12-25 03:06:00,0.76438,0.76447,0.76393,0.76437,60000000.0
2007-12-25 03:07:00,0.76438,0.76438,0.76399,0.76399,50300000.0
2007-12-25 03:08:00,0.76402,0.76405,0.76374,0.76405,46300000.0
2007-12-25 03:09:00,0.76361,0.76399,0.76361,0.76399,6300000.0
2007-12-25 03:10:00,0.76389,0.76456,0.76389,0.76421,36800000.0
2007-12-25 03:11:00,0.76456,0.76457,0.76424,0.76457,43000000.0
2007-12-25 03:12:00,0.76465,0.76477,0.76431,0.76477,47200000.0
2007-12-25 03:13:00,0.76445,0.76451,0.76405,0.76405,130800000.0
2007-12-25 03:14:00,0.76403,0.76462,0.76402,0.76451,142000000.0
2007-12-25 03:15:00,0.76456,0.76466,0.76434,0.76453,25400000.0
2007-12-25 03:16:00,0.76451,0.76462,0.76451,0.76462,28100000.0
2007-12-25 03:17:00,0.76461,0.76473,0.76461,0.76473,40500000.0
2007-12-25 03:18:00,0.76467,0.76467,0.76463,0.76463,9600000.0
2007-12-25 03:19:00,0.76467,0.76468,0.76429,0.76451,29700000.0
2007-12-25 03:20:00,0.76467,0.76486,0.7646,0.76486,20000000.0
2007-12-25 03:21:00,0.76479,0.76491,0.76478,0.76491,36400000.0
2007-12-25 03:22:00,0.76495,0.76495,0.76466,0.76466,42300000.0
2007-12-25 03:23:00,0.76466,0.76466,0.76425,0.76431,28400000.0
2007-12-25 03:24:00,0.76401,0.76439,0.76401,0.76439,10300000.0
2007-12-25 03:25:00,0.76455,0.76461,0.76433,0.76437,52000000.0
2007-12-25 03:26:00,0.76472,0.76474,0.76443,0.76443,32800000.0
2007-12-25 03:27:00,0.76462,0.76467,0.76442,0.76442,31700000.0
2007-12-25 03:28:00,0.76429,0.76471,0.76429,0.76441,67000000.0
2007-12-25 03:29:00,0.76442,0.76443,0.76442,0.76443,8000000.0
2007-12-25 03:30:00,0.76447,0.76488,0.76446,0.76488,23800000.0
2007-12-25 03:31:00,0.76471,0.76481,0.76444,0.76462,43800000.0
2007-12-25 03:32:00,0.76483,0.76483,0.76444,0.76449,14700000.0
2007-12-25 03:33:00,0.76443,0.76472,0.76428,0.76433,53600000.0
2007-12-25 03:34:00,0.76437,0.76462,0.76426,0.76444,59500000.0
2007-12-25 03:35:00,0.76436,0.76442,0.76422,0.76433,27800000.0
2007-12-25 03:36:00,0.76433,0.76439,0.76428,0.76428,37500000.0
2007-12-25 03:37:00,0.76423,0.76472,0.76423,0.76448,46500000.0
2007-12-25 03:38:00,0.76435,0.76454,0.76433,0.76449,55100000.0
2007-12-25 03:39:00,0.7645,0.7645,0.76427,0.76427,10300000.0
2007-12-25 03:40:00,0.76458,0.76481,0.76458,0.76481,16400000.0
2007-12-25 03:41:00,0.76488,0.76488,0.76465,0.76465,14300000.0
2007-12-25 03:42:00,0.76434,0.76464,0.76434,0.76464,16600000.0
2007-12-25 03:43:00,0.76453,0.7647,0.76443,0.76443,115000000.0
2007-12-25 03:44:00,0.76433,0.76456,0.76433,0.7645,59200000.0
2007-12-25 03:45:00,0.76463,0.76467,0.76443,0.76458,54000000.0
2007-12-25 03:46:00,0.76449,0.76491,0.76441,0.76468,196300000.0
2007-12-25 03:47:00,0.76465,0.76475,0.76459,0.76469,290000000.0
2007-12-25 03:48:00,0.76472,0.76477,0.76472,0.76473,32000000.0
2007-12-25 03:49:00,0.76453,0.76471,0.76437,0.7644,46500000.0
2007-12-25 03:50:00,0.76473,0.76489,0.7645,0.76487,43900000.0
2007-12-25 03:51:00,0.76468,0.76495,0.76445,0.76445,15200000.0
2007-12-25 03:52:00,0.76469,0.76481,0.76469,0.7647,57299999.0
2007-12-25 03:53:00,0.76475,0.76483,0.76471,0.76483,61000000.0
2007-12-25 03:54:00,0.76466,0.76472,0.76437,0.76449,43900000.0
2007-12-25 03:55:00,0.76437,0.76464,0.76423,0.76458,151200000.0
2007-12-25 03:56:00,0.76469,0.76477,0.76455,0.76458,95200000.0
2007-12-25 03:57:00,0.7645,0.76474,0.76437,0.76445,218800000.0
2007-12-25 03:58:00,0.76473,0.76473,0.76412,0.76433,91900000.0
2007-12-25 03:59:00,0.76453,0.76453,0.76449,0.76453,26900000.0
2007-12-25 04:00:00,0.76451,0.76478,0.76451,0.76474,29900000.0
2007-12-25 04:01:00,0.76483,0.76501,0.76443,0.76478,131400000.0
2007-12-25 04:02:00,0.76463,0.76502,0.76439,0.76439,257500000.0
2007-12-25 04:03:00,0.76448,0.76479,0.76429,0.76466,71400000.0
2007-12-25 04:04:00,0.76462,0.76487,0.76446,0.76462,199600000.0
2007-12-25 04:05:00,0.76467,0.76503,0.76441,0.76491,138000000.0
2007-12-25 04:06:00,0.76494,0.76497,0.76492,0.76497,30000000.0
2007-12-25 04:07:00,0.76499,0.76499,0.76461,0.76479,156400000.0
2007-12-25 04:08:00,0.76487,0.76491,0.76462,0.76473,169600000.0
2007-12-25 04:09:00,0.76474,0.76488,0.76451,0.76451,42500000.0
2007-12-25 04:10:00,0.76464,0.7652,0.76464,0.7647,29800000.0
2007-12-25 04:11:00,0.76501,0.76501,0.76479,0.76482,120000000.0
2007-12-25 04:12:00,0.76485,0.76489,0.76433,0.76443,56800000.0
2007-12-25 04:13:00,0.7642,0.76446,0.7642,0.76437,24400000.0
2007-12-25 04:14:00,0.7644,0.76451,0.76439,0.7644,72499999.0
2007-12-25 04:15:00,0.76434,0.76468,0.76431,0.76468,38600000.0
2007-12-25 04:16:00,0.7646,0.7646,0.7645,0.76456,41400000.0
2007-12-25 04:17:00,0.76462,0.7647,0.76424,0.76466,104000000.0
2007-12-25 04:18:00,0.76455,0.76462,0.76439,0.7644,78000000.0
2007-12-25 04:19:00,0.76448,0.76457,0.76443,0.76453,155300000.0
2007-12-25 04:20:00,0.7646,0.76509,0.7646,0.7647,128700000.0
2007-12-25 04:21:00,0.76476,0.76478,0.76462,0.76463,63199999.0
2007-12-25 04:22:00,0.76453,0.76468,0.76445,0.76449,95400000.0
2007-12-25 04:23:00,0.76456,0.76474,0.76445,0.76445,147399999.0
2007-12-25 04:24:00,0.76446,0.7646,0.7644,0.76449,198100000.0
2007-12-25 04:25:00,0.76448,0.76458,0.76441,0.76441,80000000.0
2007-12-25 04:26:00,0.7644,0.76473,0.76435,0.76448,79400000.0
2007-12-25 04:27:00,0.76441,0.76441,0.76419,0.76419,101100000.0
2007-12-25 04:28:00,0.76431,0.76441,0.7643,0.76431,93100000.0
2007-12-25 04:29:00,0.76433,0.76448,0.76433,0.76445,103100000.0
2007-12-25 04:30:00,0.76448,0.76479,0.76445,0.76464,241800000.0
2007-12-25 04:31:00,0.76461,0.76468,0.76423,0.76423,132100000.0
2007-12-25 04:32:00,0.76455,0.76466,0.76449,0.76464,120900000.0
2007-12-25 04:33:00,0.76462,0.76462,0.76432,0.76433,131000000.0
2007-12-25 04:34:00,0.7645,0.76478,0.7645,0.76467,136400000.0
2007-12-25 04:35:00,0.76464,0.76469,0.76455,0.76467,127400000.0
2007-12-25 04:36:00,0.7646,0.76478,0.76455,0.76478,158300000.0
2007-12-25 04:37:00,0.76474,0.76474,0.76443,0.76448,122300000.0
2007-12-25 04:38:00,0.76446,0.7646,0.76446,0.76454,162800000.0
2007-12-25 04:39:00,0.76447,0.76447,0.76429,0.76432,171500000.0
2007-12-25 04:40:00,0.76436,0.76474,0.76436,0.76468,120399999.0
2007-12-25 04:41:00,0.76505,0.76505,0.76469,0.76489,130499999.0
2007-12-25 04:42:00,0.76486,0.76488,0.76441,0.76441,198100000.0
2007-12-25 04:43:00,0.76439,0.76471,0.76424,0.7647,164399999.0
2007-12-25 04:44:00,0.76477,0.76493,0.76477,0.76478,143000000.0
2007-12-25 04:45:00,0.7648,0.76488,0.7647,0.76481,142100000.0
2007-12-25 04:46:00,0.76478,0.76478,0.76462,0.76475,178199999.0
2007-12-25 04:47:00,0.76475,0.76492,0.76463,0.76463,155600000.0
2007-12-25 04:48:00,0.76464,0.76491,0.76464,0.76489,91500000.0
2007-12-25 04:49:00,0.76497,0.76497,0.76475,0.76489,93500000.0
2007-12-25 04:50:00,0.76497,0.76525,0.76497,0.76525,66400000.0
2007-12-25 04:51:00,0.7652,0.76526,0.76507,0.76507,137100000.0
2007-12-25 04:52:00,0.76499,0.76499,0.76429,0.76436,221900000.0
2007-12-25 04:53:00,0.76435,0.76454,0.76435,0.76454,137100000.0
2007-12-25 04:54:00,0.76446,0.76476,0.76402,0.7645,269300000.0
2007-12-25 04:55:00,0.76454,0.76483,0.76437,0.7646,187000000.0
2007-12-25 04:56:00,0.76455,0.7647,0.7644,0.76454,247100000.0
2007-12-25 04:57:00,0.7645,0.7647,0.76419,0.7647,149100000.0
2007-12-25 04:58:00,0.76467,0.76467,0.76424,0.76424,91500000.0
2007-12-25 04:59:00,0.76436,0.76449,0.76436,0.76442,94700000.0
2007-12-25 05:00:00,0.76439,0.76466,0.76396,0.76466,218100000.0
2007-12-25 05:01:00,0.76478,0.76494,0.76446,0.76477,94400000.0
2007-12-25 05:02:00,0.76463,0.76477,0.76427,0.76427,148600000.0
2007-12-25 05:03:00,0.76419,0.76427,0.764,0.764,78500000.0
2007-12-25 05:04:00,0.76438,0.76447,0.76427,0.76433,46200000.0
2007-12-25 05:05:00,0.7643,0.76446,0.76428,0.76443,88300000.0
2007-12-25 05:06:00,0.7644,0.76444,0.76429,0.76443,53700000.0
2007-12-25 05:07:00,0.7645,0.76455,0.76447,0.76454,54400000.0
2007-12-25 05:08:00,0.76443,0.76453,0.76441,0.76441,40900000.0
2007-12-25 05:09:00,0.76433,0.76479,0.76433,0.76451,119500000.0
2007-12-25 05:10:00,0.76472,0.76493,0.76463,0.76463,31700000.0
2007-12-25 05:11:00,0.76471,0.76471,0.76458,0.76458,39400000.0
2007-12-25 05:12:00,0.76448,0.76488,0.76434,0.76468,57800000.0
2007-12-25 05:13:00,0.76472,0.76482,0.76449,0.76469,84699999.0
2007-12-25 05:14:00,0.76463,0.76491,0.76436,0.76436,258400000.0
2007-12-25 05:15:00,0.76419,0.76463,0.76386,0.76463,38600000.0
2007-12-25 05:16:00,0.76476,0.76476,0.76453,0.76468,139800000.0
2007-12-25 05:17:00,0.76475,0.76479,0.7647,0.76478,156700000.0
2007-12-25 05:18:00,0.76485,0.76506,0.76472,0.76484,117400000.0
2007-12-25 05:19:00,0.76477,0.76478,0.76467,0.76478,109400000.0
2007-12-25 05:20:00,0.76491,0.76528,0.76491,0.76503,95800000.0
2007-12-25 05:21:00,0.76505,0.76505,0.76465,0.76485,34300000.0
2007-12-25 05:22:00,0.76475,0.76476,0.76458,0.76476,58600000.0
2007-12-25 05:23:00,0.76474,0.76474,0.76467,0.76467,66300000.0
2007-12-25 05:24:00,0.76476,0.76476,0.76435,0.76461,49700000.0
2007-12-25 05:25:00,0.76433,0.76489,0.76433,0.76459,57699999.0
2007-12-25 05:26:00,0.76468,0.7648,0.76461,0.76466,102000000.0
2007-12-25 05:27:00,0.76456,0.7648,0.7643,0.76474,99100000.0
2007-12-25 05:28:00,0.76472,0.76472,0.76455,0.76459,51100000.0
2007-12-25 05:29:00,0.76439,0.76494,0.76439,0.76479,26000000.0
2007-12-25 05:30:00,0.76472,0.76517,0.76472,0.76515,54100000.0
2007-12-25 05:31:00,0.76534,0.76541,0.76534,0.76541,8000000.0
2007-12-25 05:32:00,0.76558,0.76558,0.76543,0.76543,41900000.0
2007-12-25 05:33:00,0.76529,0.76534,0.76497,0.76497,43300000.0
2007-12-25 05:34:00,0.76496,0.76496,0.76462,0.76462,43500000.0
2007-12-25 05:35:00,0.76488,0.76509,0.76455,0.76503,49600000.0
2007-12-25 05:36:00,0.76468,0.76489,0.76467,0.76485,32400000.0
2007-12-25 05:37:00,0.7649,0.7651,0.7649,0.76492,58800000.0
2007-12-25 05:38:00,0.76499,0.7651,0.76482,0.76482,33600000.0
2007-12-25 05:39:00,0.76503,0.76509,0.76503,0.76509,46400000.0
2007-12-25 05:40:00,0.76543,0.76556,0.76538,0.76553,33600000.0
2007-12-25 05:41:00,0.76533,0.76546,0.76533,0.76541,51900000.0
2007-12-25 05:42:00,0.76551,0.76551,0.76535,0.76535,100300000.0
2007-12-25 05:43:00,0.76533,0.7655,0.76523,0.7653,96400000.0
2007-12-25 05:44:00,0.76532,0.76546,0.76532,0.76546,46900000.0
2007-12-25 05:45:00,0.76548,0.76548,0.76526,0.76526,80600000.0
2007-12-25 05:46:00,0.76531,0.76544,0.76531,0.76537,37700000.0
2007-12-25 05:47:00,0.7655,0.76556,0.76533,0.76533,61600000.0
2007-12-25 05:48:00,0.76534,0.76585,0.76534,0.76536,113400000.0
2007-12-25 05:49:00,0.7654,0.76545,0.76522,0.76522,31600000.0
2007-12-25 05:50:00,0.76529,0.76531,0.76494,0.76531,42900000.0
2007-12-25 05:51:00,0.76498,0.76525,0.76495,0.76515,43400000.0
2007-12-25 05:52:00,0.76504,0.76521,0.7649,0.76503,259200000.0
2007-12-25 05:53:00,0.76499,0.76511,0.7649,0.7649,58400000.0
2007-12-25 05:54:00,0.76479,0.76481,0.76459,0.76461,114700000.0
2007-12-25 05:55:00,0.7645,0.76457,0.76436,0.76436,16400000.0
2007-12-25 05:56:00,0.76439,0.76441,0.76439,0.76441,6100000.0
2007-12-25 05:57:00,0.76447,0.76461,0.76447,0.76461,15200000.0
2007-12-25 05:58:00,0.76462,0.76462,0.76439,0.76458,93800000.0
2007-12-25 05:59:00,0.76463,0.76463,0.76431,0.7645,146900000.0
2007-12-25 06:00:00,0.76457,0.76538,0.76457,0.76522,415100000.0
2007-12-25 06:01:00,0.76536,0.76605,0.76536,0.76594,145700000.0
2007-12-25 06:02:00,0.7661,0.76615,0.7659,0.7659,82100000.0
2007-12-25 06:03:00,0.76611,0.76634,0.76608,0.76614,72900000.0
2007-12-25 06:04:00,0.76608,0.76608,0.76602,0.76602,19300000.0
2007-12-25 06:05:00,0.76637,0.76637,0.76477,0.76502,58100000.0
2007-12-25 06:06:00,0.76477,0.76515,0.76467,0.76515,72500000.0
2007-12-25 06:07:00,0.76495,0.76506,0.76485,0.76485,86200000.0
2007-12-25 06:08:00,0.76489,0.76489,0.76469,0.76472,62400000.0
2007-12-25 06:09:00,0.76475,0.76511,0.76475,0.7649,80000000.0
2007-12-25 06:10:00,0.76473,0.76476,0.76472,0.76475,33600000.0
2007-12-25 06:11:00,0.76477,0.76483,0.76457,0.76482,82000000.0
2007-12-25 06:12:00,0.7648,0.76486,0.76475,0.76486,106000000.0
2007-12-25 06:13:00,0.76492,0.76523,0.76465,0.76465,139700000.0
2007-12-25 06:14:00,0.76488,0.76527,0.76487,0.76522,25400000.0
2007-12-25 06:15:00,0.76503,0.76512,0.76485,0.76512,22700000.0
2007-12-25 06:16:00,0.76489,0.76489,0.76446,0.76446,21600000.0
2007-12-25 06:17:00,0.76442,0.76468,0.7644,0.76455,60100000.0
2007-12-25 06:18:00,0.76451,0.76451,0.76436,0.76438,37400000.0
2007-12-25 06:19:00,0.76457,0.76494,0.76447,0.76472,40000000.0
2007-12-25 06:20:00,0.7646,0.76532,0.76458,0.76491,65600000.0
2007-12-25 06:21:00,0.76506,0.76506,0.76486,0.76504,27200000.0
2007-12-25 06:22:00,0.76475,0.7652,0.7647,0.76472,65500000.0
2007-12-25 06:23:00,0.7646,0.76479,0.76452,0.76452,38400000.0
2007-12-25 06:24:00,0.76472,0.765,0.76467,0.76482,126000000.0
2007-12-25 06:25:00,0.76478,0.76482,0.76462,0.76478,40600000.0
2007-12-25 06:26:00,0.76476,0.76487,0.76448,0.76448,86500000.0
2007-12-25 06:27:00,0.76465,0.76504,0.76463,0.76463,170900000.0
2007-12-25 06:28:00,0.76485,0.76485,0.76448,0.76483,40300000.0
2007-12-25 06:29:00,0.76463,0.76502,0.76463,0.76497,55500000.0
2007-12-25 06:30:00,0.76471,0.76506,0.76451,0.76506,32300000.0
2007-12-25 06:31:00,0.76539,0.76556,0.76534,0.76551,114700000.0
2007-12-25 06:32:00,0.76526,0.76535,0.76525,0.76535,18400000.0
2007-12-25 06:33:00,0.76536,0.76536,0.7652,0.76525,62600000.0
2007-12-25 06:34:00,0.76519,0.76519,0.76487,0.76487,11000000.0
2007-12-25 06:35:00,0.76494,0.76494,0.76446,0.76489,22700000.0
2007-12-25 06:36:00,0.76458,0.76506,0.76457,0.76506,51500000.0
2007-12-25 06:37:00,0.76497,0.76497,0.76472,0.76472,59200000.0
2007-12-25 06:38:00,0.76477,0.76503,0.76452,0.76488,48000000.0
2007-12-25 06:39:00,0.76482,0.76482,0.76441,0.76441,44800000.0
2007-12-25 06:40:00,0.76456,0.76539,0.76456,0.76529,55600000.0
2007-12-25 06:41:00,0.76564,0.76566,0.76519,0.76547,32800000.0
2007-12-25 06:42:00,0.76546,0.76548,0.76538,0.76548,52400000.0
2007-12-25 06:43:00,0.76556,0.76558,0.76521,0.76526,58400000.0
2007-12-25 06:44:00,0.7656,0.7656,0.76537,0.76559,34400000.0
2007-12-25 06:45:00,0.76554,0.76564,0.76554,0.76558,19200000.0
2007-12-25 06:46:00,0.76552,0.76556,0.76534,0.76534,28000000.0
2007-12-25 06:47:00,0.7658,0.7658,0.76558,0.7656,12000000.0
2007-12-25 06:48:00,0.76539,0.76544,0.76528,0.76528,15300000.0
2007-12-25 06:49:00,0.76521,0.76539,0.76471,0.76471,131500000.0
2007-12-25 06:50:00,0.76457,0.76534,0.76457,0.76478,40100000.0
2007-12-25 06:51:00,0.76473,0.76524,0.76473,0.76524,27100000.0
2007-12-25 06:52:00,0.76516,0.76516,0.76454,0.7649,27400000.0
2007-12-25 06:53:00,0.7649,0.76502,0.7648,0.76493,66000000.0
2007-12-25 06:55:00,0.76475,0.76475,0.76455,0.76455,24800000.0
2007-12-25 06:56:00,0.76444,0.76468,0.76444,0.76456,30500000.0
2007-12-25 06:57:00,0.76475,0.76486,0.7647,0.76473,188800000.0
2007-12-25 06:58:00,0.76475,0.76507,0.76468,0.7648,132400000.0
2007-12-25 06:59:00,0.76475,0.76487,0.76456,0.76487,86300000.0
2007-12-25 07:00:00,0.76499,0.76539,0.76465,0.76523,75300000.0
2007-12-25 07:01:00,0.76534,0.76564,0.76532,0.76534,166800000.0
2007-12-25 07:02:00,0.76518,0.76535,0.76516,0.76535,29700000.0
2007-12-25 07:03:00,0.7651,0.76545,0.7649,0.76514,52400000.0
2007-12-25 07:04:00,0.76512,0.76525,0.7651,0.76515,60100000.0
2007-12-25 07:05:00,0.7651,0.7651,0.76476,0.76476,24000000.0
2007-12-25 07:06:00,0.76473,0.76503,0.76473,0.76492,14600000.0
2007-12-25 07:07:00,0.76494,0.76495,0.76465,0.76465,60800000.0
2007-12-25 07:08:00,0.76476,0.76482,0.76454,0.76454,45700000.0
2007-12-25 07:09:00,0.76434,0.76456,0.76434,0.76456,5800000.0
2007-12-25 07:10:00,0.76463,0.76525,0.76463,0.76508,45000000.0
2007-12-25 07:11:00,0.7655,0.7655,0.76518,0.76537,62400000.0
2007-12-25 07:12:00,0.76528,0.76554,0.76512,0.76535,38700000.0
2007-12-25 07:13:00,0.76507,0.76547,0.76507,0.76547,38200000.0
2007-12-25 07:14:00,0.76516,0.76519,0.76511,0.76511,23500000.0
2007-12-25 07:15:00,0.76508,0.76508,0.76487,0.76498,19600000.0
2007-12-25 07:16:00,0.76457,0.76494,0.76455,0.76467,52800000.0
2007-12-25 07:17:00,0.76453,0.76458,0.7645,0.76456,54100000.0
2007-12-25 07:18:00,0.76458,0.7648,0.76458,0.76468,44799999.0
2007-12-25 07:19:00,0.76472,0.76484,0.76462,0.76463,38800000.0
2007-12-25 07:20:00,0.76488,0.76541,0.76488,0.76518,43200000.0
2007-12-25 07:21:00,0.76512,0.76528,0.76512,0.76528,36000000.0
2007-12-25 07:22:00,0.7654,0.7654,0.76515,0.7653,28700000.0
2007-12-25 07:23:00,0.7654,0.7654,0.76518,0.76518,52500000.0
2007-12-25 07:24:00,0.76531,0.76535,0.7653,0.7653,51800000.0
2007-12-25 07:25:00,0.76526,0.7656,0.76514,0.76514,83999999.0
2007-12-25 07:26:00,0.76515,0.76538,0.7651,0.76523,29700000.0
2007-12-25 07:27:00,0.76556,0.76559,0.76518,0.76521,93300000.0
2007-12-25 07:28:00,0.76531,0.76567,0.76531,0.76534,48400000.0
2007-12-25 07:29:00,0.76543,0.76546,0.7651,0.76515,50900000.0
2007-12-25 07:30:00,0.76543,0.76545,0.76525,0.76529,48300000.0
2007-12-25 07:31:00,0.76502,0.76502,0.76491,0.76491,18800000.0
2007-12-25 07:32:00,0.76521,0.76529,0.76513,0.76516,44399999.0
2007-12-25 07:33:00,0.76499,0.76499,0.76479,0.76488,32800000.0
2007-12-25 07:34:00,0.76488,0.7649,0.76477,0.76485,80000000.0
2007-12-25 07:35:00,0.76482,0.76494,0.76474,0.76474,80200000.0
2007-12-25 07:36:00,0.7647,0.76496,0.76464,0.76473,188900000.0
2007-12-25 07:37:00,0.76476,0.76485,0.76466,0.76473,84100000.0
2007-12-25 07:38:00,0.76463,0.76473,0.76428,0.76453,179900000.0
2007-12-25 07:39:00,0.76451,0.76472,0.7643,0.76435,166300000.0
2007-12-25 07:40:00,0.7645,0.76507,0.7645,0.76505,106800000.0
2007-12-25 07:41:00,0.7652,0.76529,0.76511,0.7652,134800000.0
2007-12-25 07:42:00,0.76517,0.7654,0.76509,0.7654,105000000.0
2007-12-25 07:43:00,0.7653,0.76531,0.76507,0.76507,75100000.0
2007-12-25 07:44:00,0.76508,0.76524,0.76508,0.76524,97000000.0
2007-12-25 07:45:00,0.76526,0.76565,0.76521,0.76521,27600000.0
2007-12-25 07:46:00,0.76541,0.76543,0.76508,0.76543,33100000.0
2007-12-25 07:47:00,0.76514,0.76521,0.76513,0.76521,19500000.0
2007-12-25 07:48:00,0.76523,0.76556,0.7652,0.76556,37200000.0
2007-12-25 07:49:00,0.76526,0.76555,0.76526,0.76555,10400000.0
2007-12-25 07:50:00,0.7653,0.76536,0.7649,0.76536,18400000.0
2007-12-25 07:51:00,0.7652,0.76528,0.76515,0.76518,82900000.0
2007-12-25 07:53:00,0.76528,0.76542,0.76528,0.76532,33300000.0
2007-12-25 07:54:00,0.76535,0.76549,0.76525,0.76548,37200000.0
2007-12-25 07:55:00,0.76538,0.76538,0.76533,0.76533,18300000.0
2007-12-25 07:56:00,0.76539,0.76546,0.76521,0.76521,29600000.0
2007-12-25 07:57:00,0.76538,0.76538,0.76518,0.76518,22400000.0
2007-12-25 07:58:00,0.7653,0.76534,0.76507,0.76526,67400000.0
2007-12-25 07:59:00,0.76522,0.76534,0.76522,0.76531,47100000.0
2007-12-25 08:00:00,0.76525,0.76534,0.76508,0.7653,104600001.0
2007-12-25 08:01:00,0.76524,0.76541,0.76482,0.76541,86400000.0
2007-12-25 08:02:00,0.76495,0.76532,0.76495,0.76512,95100000.0
2007-12-25 08:03:00,0.7653,0.7653,0.76491,0.76491,74900000.0
2007-12-25 08:04:00,0.76514,0.76525,0.76485,0.76513,115300000.0
2007-12-25 08:05:00,0.76514,0.76521,0.76501,0.76505,119099999.0
2007-12-25 08:06:00,0.76521,0.76525,0.76496,0.76508,38999999.0
2007-12-25 08:07:00,0.76507,0.7652,0.76502,0.76509,18800000.0
2007-12-25 08:08:00,0.76478,0.76527,0.76478,0.76521,38500000.0
2007-12-25 08:09:00,0.76527,0.76529,0.76513,0.76525,47200000.0
2007-12-25 08:10:00,0.76531,0.76558,0.76526,0.76527,22100000.0
2007-12-25 08:11:00,0.76543,0.76576,0.76543,0.7655,75200000.0
2007-12-25 08:12:00,0.76561,0.76561,0.7654,0.76543,166000000.0
2007-12-25 08:13:00,0.76521,0.76543,0.76505,0.76512,42300000.0
2007-12-25 08:14:00,0.76491,0.76532,0.76486,0.7653,23200000.0
2007-12-25 08:15:00,0.76522,0.76529,0.76506,0.76508,62799999.0
2007-12-25 08:16:00,0.7651,0.7651,0.76471,0.76471,91999999.0
2007-12-25 08:17:00,0.76461,0.7649,0.7645,0.7649,100799999.0
2007-12-25 08:18:00,0.76492,0.76492,0.76473,0.76481,106800000.0
2007-12-25 08:19:00,0.76478,0.76515,0.76478,0.76502,36699999.0
2007-12-25 08:20:00,0.76515,0.76527,0.76509,0.76509,71300000.0
2007-12-25 08:21:00,0.76502,0.76523,0.76488,0.76501,88400000.0
2007-12-25 08:22:00,0.76504,0.76534,0.76504,0.7653,310900000.0
2007-12-25 08:23:00,0.76506,0.76519,0.76501,0.76511,133500000.0
2007-12-25 08:24:00,0.76495,0.76512,0.76465,0.765,111100000.0
2007-12-25 08:25:00,0.76493,0.76493,0.76473,0.76479,76800000.0
2007-12-25 08:26:00,0.76477,0.76498,0.76476,0.76476,77799999.0
2007-12-25 08:27:00,0.76482,0.76542,0.76482,0.76506,88199999.0
2007-12-25 08:28:00,0.7649,0.76528,0.76464,0.7648,111800000.0
2007-12-25 08:29:00,0.76498,0.76502,0.76485,0.76485,54900000.0
2007-12-25 08:30:00,0.76489,0.76489,0.76468,0.76473,24700000.0
2007-12-25 08:31:00,0.76462,0.76474,0.76453,0.76474,38000000.0
2007-12-25 08:32:00,0.76482,0.76488,0.76453,0.76484,71700000.0
2007-12-25 08:33:00,0.76485,0.76486,0.76472,0.76475,121900001.0
2007-12-25 08:34:00,0.76475,0.76522,0.76475,0.76497,68899999.0
2007-12-25 08:35:00,0.76496,0.76535,0.76478,0.76478,81100000.0
2007-12-25 08:36:00,0.76478,0.76482,0.76464,0.76464,23200000.0
2007-12-25 08:37:00,0.76457,0.76477,0.76443,0.76443,62700000.0
2007-12-25 08:38:00,0.76471,0.76471,0.7645,0.76467,83000000.0
2007-12-25 08:39:00,0.76478,0.76494,0.76467,0.76467,193999999.0
2007-12-25 08:40:00,0.76476,0.76536,0.76476,0.76523,23200000.0
2007-12-25 08:41:00,0.7651,0.76543,0.76503,0.76543,57799999.0
2007-12-25 08:42:00,0.76522,0.76577,0.76522,0.76577,18700000.0
2007-12-25 08:43:00,0.76579,0.76579,0.76548,0.76548,65000000.0
2007-12-25 08:44:00,0.76572,0.76578,0.76547,0.76572,93000000.0
2007-12-25 08:45:00,0.76572,0.7658,0.76552,0.76552,56400000.0
2007-12-25 08:46:00,0.76565,0.76585,0.76565,0.76585,57600000.0
2007-12-25 08:47:00,0.76581,0.76581,0.76556,0.76556,94000000.0
2007-12-25 08:48:00,0.76577,0.76585,0.76569,0.76569,86300000.0
2007-12-25 08:49:00,0.76556,0.76556,0.76472,0.76513,54600000.0
2007-12-25 08:50:00,0.76529,0.76569,0.76529,0.76544,57200000.0
2007-12-25 08:51:00,0.76559,0.76561,0.76549,0.7656,46100000.0
2007-12-25 08:52:00,0.76563,0.76574,0.76555,0.76555,93000000.0
2007-12-25 08:53:00,0.76528,0.76587,0.76528,0.76574,70899999.0
2007-12-25 08:54:00,0.7655,0.76557,0.76538,0.76557,28600000.0
2007-12-25 08:55:00,0.76526,0.76562,0.76526,0.76562,10100000.0
2007-12-25 08:56:00,0.76557,0.76564,0.7655,0.7655,135699999.0
2007-12-25 08:57:00,0.76561,0.76622,0.76561,0.76622,109400000.0
2007-12-25 08:58:00,0.76612,0.76612,0.76519,0.76519,45500000.0
2007-12-25 08:59:00,0.76508,0.76518,0.765,0.76512,126300000.0
2007-12-25 09:00:00,0.76512,0.76561,0.76512,0.76553,49800000.0
2007-12-25 09:01:00,0.76558,0.76579,0.76545,0.76574,148600000.0
2007-12-25 09:02:00,0.76564,0.76564,0.7649,0.76524,117100000.0
2007-12-25 09:03:00,0.76541,0.76563,0.76514,0.76531,8200000.0
2007-12-25 09:04:00,0.76551,0.76555,0.76544,0.76544,30200000.0
2007-12-25 09:05:00,0.76525,0.76531,0.76491,0.76531,14400000.0
2007-12-25 09:06:00,0.76546,0.76557,0.76507,0.76507,33200000.0
2007-12-25 09:07:00,0.76537,0.76567,0.76516,0.76548,213700000.0
2007-12-25 09:08:00,0.76543,0.76548,0.76514,0.76514,99100000.0
2007-12-25 09:09:00,0.76525,0.76554,0.76505,0.76539,28300000.0
2007-12-25 09:10:00,0.76531,0.76595,0.76531,0.7654,36400000.0
2007-12-25 09:11:00,0.76539,0.76586,0.76539,0.76551,68699999.0
2007-12-25 09:12:00,0.7658,0.7658,0.76574,0.76578,41500000.0
2007-12-25 09:13:00,0.76574,0.76574,0.76526,0.7653,162999999.0
2007-12-25 09:14:00,0.76516,0.76525,0.76483,0.76502,37000000.0
2007-12-25 09:15:00,0.76483,0.76512,0.76478,0.76499,47200000.0
2007-12-25 09:16:00,0.76493,0.76511,0.76487,0.76491,95499999.0
2007-12-25 09:17:00,0.76482,0.76551,0.76461,0.76551,32100000.0
2007-12-25 09:18:00,0.76545,0.76592,0.76527,0.76592,47500000.0
2007-12-25 09:19:00,0.76574,0.76578,0.76513,0.76578,71200000.0
2007-12-25 09:20:00,0.76584,0.76613,0.76561,0.76585,60400000.0
2007-12-25 09:21:00,0.76576,0.76592,0.76567,0.76575,83800000.0
2007-12-25 09:22:00,0.7656,0.7656,0.76511,0.76511,69999999.0
2007-12-25 09:23:00,0.76528,0.7655,0.76528,0.76539,111500000.0
2007-12-25 09:24:00,0.7652,0.7652,0.76487,0.76492,16000000.0
2007-12-25 09:25:00,0.76537,0.76537,0.76521,0.76523,77399999.0
2007-12-25 09:26:00,0.76524,0.76529,0.76518,0.76525,40399999.0
2007-12-25 09:27:00,0.76523,0.7653,0.76498,0.76522,77299999.0
2007-12-25 09:28:00,0.76523,0.76533,0.76519,0.7653,175800000.0
2007-12-25 09:29:00,0.7652,0.76531,0.76515,0.76515,156499999.0
2007-12-25 09:30:00,0.76478,0.76576,0.76478,0.76526,183799999.0
2007-12-25 09:31:00,0.76534,0.76571,0.76482,0.7657,168999999.0
2007-12-25 09:32:00,0.76579,0.76579,0.76569,0.76569,11300000.0
2007-12-25 09:33:00,0.76594,0.76594,0.76569,0.76579,41900000.0
2007-12-25 09:34:00,0.76572,0.76586,0.76571,0.76572,37400000.0
2007-12-25 09:35:00,0.76575,0.76583,0.76573,0.76577,50700000.0
2007-12-25 09:36:00,0.7657,0.76601,0.76565,0.76599,107000000.0
2007-12-25 09:37:00,0.76593,0.76602,0.76552,0.766,110200000.0
2007-12-25 09:38:00,0.76585,0.76585,0.76497,0.76497,62200001.0
2007-12-25 09:39:00,0.76511,0.76513,0.76503,0.76503,32800000.0
2007-12-25 09:40:00,0.76508,0.76524,0.76508,0.76524,50200000.0
2007-12-25 09:41:00,0.76519,0.7652,0.7648,0.76495,239200000.0
2007-12-25 09:42:00,0.76506,0.76548,0.76489,0.7652,305199998.0
2007-12-25 09:43:00,0.76522,0.76541,0.76503,0.76516,399199999.0
2007-12-25 09:44:00,0.7652,0.76539,0.76507,0.76525,93600000.0
2007-12-25 09:45:00,0.76518,0.76518,0.76481,0.76481,167899999.0
2007-12-25 09:46:00,0.76475,0.76503,0.76464,0.76464,86500000.0
2007-12-25 09:47:00,0.76461,0.76503,0.76453,0.76457,40900000.0
2007-12-25 09:48:00,0.76454,0.76523,0.76454,0.76523,98100000.0
2007-12-25 09:49:00,0.76529,0.76532,0.765,0.76505,219400001.0
2007-12-25 09:50:00,0.76511,0.76561,0.76511,0.7653,131699999.0
2007-12-25 09:51:00,0.76553,0.76575,0.76544,0.7655,39200000.0
2007-12-25 09:52:00,0.76501,0.76514,0.7649,0.76502,44200000.0
2007-12-25 09:53:00,0.76501,0.76524,0.76501,0.76515,51600000.0
2007-12-25 09:54:00,0.7651,0.76543,0.76479,0.76523,312899999.0
2007-12-25 09:55:00,0.76489,0.76542,0.7647,0.7651,122800000.0
2007-12-25 09:56:00,0.76485,0.76524,0.76485,0.76514,149699999.0
2007-12-25 09:57:00,0.765,0.76513,0.76477,0.76505,213399999.0
2007-12-25 09:58:00,0.76524,0.76553,0.76521,0.76552,45199999.0
2007-12-25 09:59:00,0.76558,0.76585,0.76545,0.76545,304000000.0
2007-12-25 10:00:00,0.76542,0.76564,0.76512,0.76537,379399998.0
2007-12-25 10:01:00,0.76524,0.76556,0.76524,0.76549,154500000.0
2007-12-25 10:02:00,0.76558,0.7656,0.7651,0.76553,221099999.0
2007-12-25 10:03:00,0.76543,0.76555,0.76516,0.76533,345999997.0
2007-12-25 10:04:00,0.76527,0.76528,0.76467,0.76508,390300001.0
2007-12-25 10:05:00,0.76495,0.76534,0.76486,0.765,287299999.0
2007-12-25 10:06:00,0.76488,0.76551,0.76488,0.76497,166100000.0
2007-12-25 10:07:00,0.76525,0.7657,0.76507,0.7652,68300000.0
2007-12-25 10:08:00,0.76505,0.76511,0.76476,0.76493,66799999.0
2007-12-25 10:09:00,0.76506,0.76587,0.76494,0.76557,93700000.0
2007-12-25 10:10:00,0.76571,0.76602,0.76565,0.76578,48400000.0
2007-12-25 10:11:00,0.76552,0.76568,0.7654,0.76548,34300000.0
2007-12-25 10:12:00,0.76567,0.76571,0.76557,0.76557,79500000.0
2007-12-25 10:13:00,0.76556,0.76566,0.76548,0.76552,65900000.0
2007-12-25 10:14:00,0.76553,0.76565,0.76534,0.76534,39200000.0
2007-12-25 10:15:00,0.76543,0.76565,0.76543,0.76558,29400000.0
2007-12-25 10:16:00,0.76558,0.76567,0.76535,0.76535,37200000.0
2007-12-25 10:17:00,0.76557,0.76568,0.7654,0.7654,59100000.0
2007-12-25 10:18:00,0.76554,0.7659,0.76554,0.76585,18700000.0
2007-12-25 10:19:00,0.76602,0.76602,0.7658,0.76602,19800000.0
2007-12-25 10:20:00,0.76617,0.76646,0.76617,0.76646,27100000.0
2007-12-25 10:21:00,0.76645,0.76654,0.76634,0.76635,127300000.0
2007-12-25 10:22:00,0.76639,0.76647,0.76613,0.76638,72800000.0
2007-12-25 10:23:00,0.76609,0.76621,0.76592,0.766,32600000.0
2007-12-25 10:24:00,0.76606,0.76613,0.766,0.76606,139700000.0
2007-12-25 10:25:00,0.76605,0.76627,0.76597,0.766,266000000.0
2007-12-25 10:26:00,0.76603,0.76617,0.76603,0.76608,44900000.0
2007-12-25 10:27:00,0.7661,0.76625,0.76598,0.76614,91300000.0
2007-12-25 10:28:00,0.76612,0.76612,0.76578,0.76607,65500000.0
2007-12-25 10:29:00,0.76602,0.76602,0.76535,0.76555,93400000.0
2007-12-25 10:30:00,0.7655,0.76577,0.76535,0.76574,217999998.0
2007-12-25 10:31:00,0.76566,0.76577,0.76565,0.76577,83300000.0
2007-12-25 10:32:00,0.76573,0.7658,0.76544,0.76558,41900000.0
2007-12-25 10:33:00,0.76549,0.76563,0.76532,0.76532,71299999.0
2007-12-25 10:34:00,0.76564,0.7658,0.76564,0.7658,14600000.0
2007-12-25 10:35:00,0.76548,0.76554,0.76543,0.76543,67600000.0
2007-12-25 10:36:00,0.76565,0.76586,0.76559,0.76576,75800000.0
2007-12-25 10:37:00,0.76578,0.76596,0.76563,0.76563,126800000.0
2007-12-25 10:38:00,0.76563,0.76589,0.76556,0.76582,78800001.0
2007-12-25 10:39:00,0.7655,0.76577,0.76549,0.76561,32800000.0
2007-12-25 10:40:00,0.76584,0.7664,0.76584,0.7664,61000000.0
2007-12-25 10:41:00,0.76644,0.76649,0.76639,0.76648,67600000.0
2007-12-25 10:42:00,0.76643,0.76643,0.76616,0.76618,88600000.0
2007-12-25 10:43:00,0.76613,0.76641,0.76613,0.76625,24300000.0
2007-12-25 10:44:00,0.76627,0.76639,0.76622,0.76632,62000000.0
2007-12-25 10:45:00,0.76604,0.76647,0.76604,0.76637,88300000.0
2007-12-25 10:46:00,0.7664,0.7664,0.7661,0.76622,103300000.0
2007-12-25 10:47:00,0.76626,0.76646,0.76626,0.76629,105100000.0
2007-12-25 10:48:00,0.76621,0.76633,0.76597,0.76629,91300000.0
2007-12-25 10:49:00,0.7662,0.7664,0.7662,0.7664,73999999.0
2007-12-25 10:50:00,0.76637,0.76637,0.76622,0.76625,31200000.0
2007-12-25 10:51:00,0.76629,0.76644,0.76619,0.76619,192399998.0
2007-12-25 10:52:00,0.7662,0.76632,0.76613,0.76615,52500000.0
2007-12-25 10:53:00,0.76576,0.76623,0.76576,0.76623,25800000.0
2007-12-25 10:54:00,0.76633,0.76633,0.76616,0.7663,43200000.0
2007-12-25 10:55:00,0.76629,0.76635,0.76616,0.7662,131199999.0
2007-12-25 10:56:00,0.76621,0.76634,0.76616,0.76617,77800000.0
2007-12-25 10:57:00,0.7662,0.7665,0.76616,0.76627,144699999.0
2007-12-25 10:58:00,0.76628,0.76639,0.76617,0.76619,130400000.0
2007-12-25 10:59:00,0.7661,0.76628,0.76597,0.76597,167799998.0
2007-12-25 11:00:00,0.76605,0.76641,0.76605,0.76626,75300001.0
2007-12-25 11:01:00,0.76647,0.7665,0.76626,0.7663,147900000.0
2007-12-25 11:02:00,0.76629,0.76642,0.76621,0.76628,180900000.0
2007-12-25 11:03:00,0.76621,0.76629,0.76615,0.76624,216000000.0
2007-12-25 11:04:00,0.76618,0.76629,0.7659,0.76622,75099999.0
2007-12-25 11:05:00,0.76631,0.76656,0.76608,0.76608,123799998.0
2007-12-25 11:06:00,0.76636,0.76636,0.7661,0.76634,114400001.0
2007-12-25 11:07:00,0.76615,0.76639,0.76606,0.76637,55500000.0
2007-12-25 11:08:00,0.76618,0.76628,0.76618,0.76628,36300000.0
2007-12-25 11:09:00,0.76623,0.76623,0.7659,0.76593,112400000.0
2007-12-25 11:10:00,0.76616,0.76647,0.7661,0.7661,32100000.0
2007-12-25 11:11:00,0.76643,0.76652,0.76643,0.76647,89400000.0
2007-12-25 11:12:00,0.7665,0.76659,0.76636,0.76658,129500000.0
2007-12-25 11:13:00,0.76654,0.76657,0.76606,0.76657,153000001.0
2007-12-25 11:14:00,0.76606,0.76653,0.76565,0.76577,192599999.0
2007-12-25 11:15:00,0.76562,0.76574,0.7655,0.7655,60200000.0
2007-12-25 11:16:00,0.7655,0.76564,0.7655,0.76563,82800000.0
2007-12-25 11:17:00,0.76559,0.76568,0.76555,0.76568,76099999.0
2007-12-25 11:18:00,0.76568,0.76568,0.76557,0.7656,87700000.0
2007-12-25 11:19:00,0.76548,0.76552,0.76538,0.76538,89800000.0
2007-12-25 11:20:00,0.76506,0.7655,0.76506,0.76514,66699999.0
2007-12-25 11:21:00,0.76537,0.76544,0.76508,0.76508,64200000.0
2007-12-25 11:22:00,0.76537,0.76544,0.76537,0.76544,44100000.0
2007-12-25 11:23:00,0.76543,0.76545,0.7654,0.76544,37600000.0
2007-12-25 11:24:00,0.76544,0.76556,0.7654,0.7654,74500000.0
2007-12-25 11:25:00,0.76538,0.76556,0.76538,0.76556,102300000.0
2007-12-25 11:26:00,0.76559,0.76561,0.76553,0.76558,31999999.0
2007-12-25 11:27:00,0.76535,0.7657,0.76532,0.76532,18100000.0
2007-12-25 11:28:00,0.76555,0.76559,0.76528,0.76545,25700000.0
2007-12-25 11:29:00,0.76518,0.76557,0.76518,0.76557,20000000.0
2007-12-25 11:30:00,0.76549,0.76608,0.76549,0.76608,19700000.0
2007-12-25 11:31:00,0.76623,0.76623,0.76604,0.76604,43199999.0
2007-12-25 11:32:00,0.76596,0.76626,0.76589,0.76602,25300000.0
2007-12-25 11:33:00,0.76607,0.76613,0.766,0.76613,102600001.0
2007-12-25 11:34:00,0.7661,0.76631,0.7661,0.76623,171700000.0
2007-12-25 11:35:00,0.76611,0.76614,0.76609,0.7661,30000000.0
2007-12-25 11:36:00,0.76608,0.76617,0.76606,0.7661,49899999.0
2007-12-25 11:37:00,0.76606,0.76612,0.76566,0.76612,22600000.0
2007-12-25 11:38:00,0.7661,0.76616,0.76587,0.76603,89300000.0
2007-12-25 11:39:00,0.76605,0.76619,0.76605,0.76613,59900000.0
2007-12-25 11:40:00,0.76619,0.76631,0.76611,0.76626,53600000.0
2007-12-25 11:41:00,0.76637,0.76638,0.76628,0.76628,54800000.0
2007-12-25 11:42:00,0.76641,0.76641,0.76617,0.76617,57799999.0
2007-12-25 11:43:00,0.76621,0.7665,0.766,0.766,141600001.0
2007-12-25 11:44:00,0.76596,0.76601,0.76594,0.76596,45999999.0
2007-12-25 11:45:00,0.76592,0.76643,0.76583,0.76643,240699999.0
2007-12-25 11:46:00,0.76645,0.76645,0.76583,0.76607,80100000.0
2007-12-25 11:47:00,0.76638,0.7664,0.76597,0.76632,41200000.0
2007-12-25 11:48:00,0.76633,0.76639,0.76629,0.7663,65399999.0
2007-12-25 11:49:00,0.76639,0.76645,0.76607,0.76637,66300000.0
2007-12-25 11:50:00,0.76632,0.76642,0.76623,0.76632,55300000.0
2007-12-25 11:51:00,0.76634,0.76646,0.7663,0.7663,73200000.0
2007-12-25 11:52:00,0.76636,0.76647,0.76607,0.76607,100000000.0
2007-12-25 11:53:00,0.76602,0.7664,0.76601,0.7664,73900000.0
2007-12-25 11:54:00,0.76643,0.76643,0.76629,0.76629,103800001.0
2007-12-25 11:55:00,0.76626,0.76632,0.76625,0.76627,29300000.0
2007-12-25 11:56:00,0.76637,0.7664,0.76601,0.76601,28400000.0
2007-12-25 11:57:00,0.76641,0.76641,0.76601,0.76603,34400000.0
2007-12-25 11:58:00,0.76641,0.76647,0.76638,0.76638,92000000.0
2007-12-25 11:59:00,0.76629,0.76629,0.76602,0.76608,20000000.0
2007-12-25 12:00:00,0.76637,0.76637,0.76606,0.76607,18500000.0
2007-12-25 12:01:00,0.76613,0.76651,0.76613,0.76629,26400000.0
2007-12-25 12:02:00,0.7663,0.76649,0.76619,0.76645,53300000.0
2007-12-25 12:03:00,0.76639,0.76652,0.76635,0.7664,103800000.0
2007-12-25 12:04:00,0.76644,0.76652,0.76607,0.76607,117700000.0
2007-12-25 12:05:00,0.76647,0.76647,0.76602,0.76638,49400000.0
2007-12-25 12:06:00,0.76626,0.76651,0.76626,0.76643,233399999.0
2007-12-25 12:07:00,0.76631,0.76639,0.76631,0.76632,47000000.0
2007-12-25 12:08:00,0.76646,0.76653,0.76637,0.76648,63300000.0
2007-12-25 12:09:00,0.76643,0.76643,0.7663,0.7663,40600000.0
2007-12-25 12:10:00,0.76629,0.76651,0.76629,0.76635,27900000.0
2007-12-25 12:11:00,0.76662,0.76662,0.76645,0.76649,22800000.0
2007-12-25 12:12:00,0.76618,0.76627,0.76618,0.76627,4800000.0
2007-12-25 12:13:00,0.76619,0.76644,0.76619,0.76637,84300001.0
2007-12-25 12:14:00,0.7663,0.7664,0.7663,0.7664,4900000.0
2007-12-25 12:15:00,0.76635,0.76642,0.76625,0.76633,17000000.0
2007-12-25 12:16:00,0.76647,0.7667,0.76632,0.76654,16700000.0
2007-12-25 12:17:00,0.76623,0.7665,0.76623,0.7665,14500000.0
2007-12-25 12:18:00,0.76645,0.76645,0.76633,0.7664,43900000.0
2007-12-25 12:19:00,0.76643,0.76652,0.76624,0.76652,78100000.0
2007-12-25 12:20:00,0.76656,0.76656,0.766,0.76634,36800000.0
2007-12-25 12:21:00,0.76625,0.76643,0.76625,0.76635,45300000.0
2007-12-25 12:22:00,0.7664,0.76667,0.76616,0.76616,107199999.0
2007-12-25 12:23:00,0.76654,0.76661,0.76628,0.76649,55800000.0
2007-12-25 12:24:00,0.76607,0.76607,0.76588,0.76588,13600000.0
2007-12-25 12:25:00,0.7654,0.76552,0.76524,0.76524,82000000.0
2007-12-25 12:26:00,0.76547,0.76558,0.76519,0.76546,47500000.0
2007-12-25 12:27:00,0.76552,0.76579,0.76552,0.76579,20100000.0
2007-12-25 12:28:00,0.76551,0.76554,0.76542,0.76544,36000000.0
2007-12-25 12:29:00,0.76541,0.76587,0.76541,0.76548,29500000.0
2007-12-25 12:30:00,0.76542,0.76557,0.76542,0.76548,15700000.0
2007-12-25 12:31:00,0.76542,0.76542,0.76535,0.76535,29000000.0
2007-12-25 12:32:00,0.76519,0.76541,0.76519,0.76541,21799999.0
2007-12-25 12:33:00,0.76525,0.76571,0.76525,0.76533,44600000.0
2007-12-25 12:34:00,0.76536,0.76536,0.76528,0.76536,34399999.0
2007-12-25 12:35:00,0.76537,0.76546,0.76528,0.7653,58700000.0
2007-12-25 12:36:00,0.76557,0.7656,0.76531,0.76531,13600000.0
2007-12-25 12:37:00,0.76542,0.76553,0.76522,0.76522,61900000.0
2007-12-25 12:38:00,0.76549,0.7655,0.76517,0.76521,33400000.0
2007-12-25 12:39:00,0.76526,0.76568,0.76523,0.76563,64400000.0
2007-12-25 12:40:00,0.76567,0.76627,0.76567,0.76627,27700000.0
2007-12-25 12:42:00,0.76636,0.76639,0.7663,0.76639,72000000.0
2007-12-25 12:43:00,0.7663,0.76645,0.76623,0.76637,127299999.0
2007-12-25 12:44:00,0.76635,0.76639,0.76621,0.76621,148500000.0
2007-12-25 12:45:00,0.7662,0.76636,0.76617,0.76626,116799998.0
2007-12-25 12:46:00,0.76585,0.76618,0.76585,0.76618,18400000.0
2007-12-25 12:47:00,0.76638,0.7664,0.7663,0.7663,23200000.0
2007-12-25 12:48:00,0.76625,0.7663,0.76595,0.7663,96000001.0
2007-12-25 12:49:00,0.76628,0.76643,0.76603,0.76641,209000000.0
2007-12-25 12:50:00,0.76641,0.76647,0.76623,0.7663,127700000.0
2007-12-25 12:51:00,0.76634,0.76639,0.76634,0.76638,29600000.0
2007-12-25 12:52:00,0.76639,0.76641,0.76621,0.76621,38400000.0
2007-12-25 12:53:00,0.76627,0.76635,0.76596,0.76596,21100000.0
2007-12-25 12:54:00,0.76619,0.76634,0.76606,0.76634,24800000.0
2007-12-25 12:55:00,0.76623,0.76623,0.76599,0.76603,72600000.0
2007-12-25 12:56:00,0.76613,0.76613,0.76607,0.76607,10400000.0
2007-12-25 12:57:00,0.7663,0.76639,0.7663,0.76635,35200000.0
2007-12-25 12:58:00,0.7663,0.76644,0.7662,0.76633,53400001.0
2007-12-25 12:59:00,0.7661,0.76615,0.76598,0.76598,42400000.0
2007-12-25 13:00:00,0.76604,0.76615,0.76602,0.76602,19200000.0
2007-12-25 13:01:00,0.76622,0.76625,0.76622,0.76622,8800000.0
2007-12-25 13:02:00,0.76626,0.76626,0.76601,0.76601,12800000.0
2007-12-25 13:03:00,0.76602,0.76626,0.76579,0.76626,44800000.0
2007-12-25 13:04:00,0.76616,0.76616,0.76599,0.76599,10000000.0
2007-12-25 13:06:00,0.76614,0.7662,0.76594,0.76596,24500000.0
2007-12-25 13:07:00,0.7661,0.76621,0.7659,0.766,17000000.0
2007-12-25 13:08:00,0.7661,0.76627,0.76593,0.76627,20600000.0
2007-12-25 13:09:00,0.7661,0.7661,0.76587,0.76587,28400000.0
2007-12-25 13:10:00,0.76628,0.7665,0.76597,0.76597,55999999.0
2007-12-25 13:11:00,0.76633,0.76651,0.76625,0.76651,68099999.0
2007-12-25 13:12:00,0.76643,0.76651,0.76616,0.76623,34400000.0
2007-12-25 13:13:00,0.76599,0.76624,0.76599,0.76622,59200000.0
2007-12-25 13:14:00,0.76603,0.76638,0.76603,0.76608,39799999.0
2007-12-25 13:15:00,0.76623,0.76641,0.76622,0.76622,8800000.0
2007-12-25 13:16:00,0.76631,0.76642,0.76627,0.76642,33200000.0
2007-12-25 13:17:00,0.76643,0.76645,0.76617,0.76645,67600000.0
2007-12-25 13:18:00,0.76643,0.76643,0.76601,0.76633,108700000.0
2007-12-25 13:19:00,0.76633,0.76639,0.76606,0.76607,135899999.0
2007-12-25 13:20:00,0.76608,0.76638,0.76608,0.76631,97100000.0
2007-12-25 13:21:00,0.76654,0.76665,0.76622,0.76622,73100000.0
2007-12-25 13:22:00,0.76642,0.76662,0.76618,0.76647,71500000.0
2007-12-25 13:23:00,0.7665,0.76665,0.76632,0.7664,109300000.0
2007-12-25 13:24:00,0.76651,0.76651,0.76628,0.76631,28700000.0
2007-12-25 13:25:00,0.76637,0.76643,0.76637,0.76643,15200000.0
2007-12-25 13:26:00,0.76667,0.76667,0.7664,0.7664,14800000.0
2007-12-25 13:27:00,0.76644,0.76652,0.76605,0.76605,79000000.0
2007-12-25 13:28:00,0.76636,0.76654,0.76602,0.76604,31800000.0
2007-12-25 13:29:00,0.76653,0.7666,0.76644,0.7666,44700000.0
2007-12-25 13:30:00,0.76626,0.76695,0.76625,0.76663,73300000.0
2007-12-25 13:31:00,0.76645,0.76662,0.76636,0.7665,104900001.0
2007-12-25 13:32:00,0.76608,0.76644,0.76608,0.76637,26200000.0
2007-12-25 13:33:00,0.76647,0.76647,0.76629,0.76629,27200000.0
2007-12-25 13:34:00,0.76598,0.76645,0.76598,0.76608,25800000.0
2007-12-25 13:35:00,0.76622,0.76639,0.7661,0.7661,20000000.0
2007-12-25 13:36:00,0.76643,0.76648,0.76632,0.76648,29600000.0
2007-12-25 13:37:00,0.76626,0.76646,0.76626,0.76646,13200000.0
2007-12-25 13:38:00,0.76644,0.76644,0.76616,0.76616,10400000.0
2007-12-25 13:39:00,0.76628,0.76642,0.76628,0.76642,7200000.0
2007-12-25 13:40:00,0.76638,0.76645,0.76598,0.76607,33700000.0
2007-12-25 13:41:00,0.76638,0.76642,0.76595,0.76624,47700000.0
2007-12-25 13:42:00,0.76635,0.76648,0.76601,0.76611,46700000.0
2007-12-25 13:43:00,0.76645,0.76651,0.76605,0.76651,18800000.0
2007-12-25 13:44:00,0.76653,0.76653,0.76603,0.76631,47200000.0
2007-12-25 13:45:00,0.76642,0.76642,0.76613,0.76613,12800000.0
2007-12-25 13:46:00,0.76646,0.76646,0.76618,0.76637,32500000.0
2007-12-25 13:47:00,0.76654,0.76654,0.76618,0.7665,17100000.0
2007-12-25 13:48:00,0.76648,0.76648,0.76623,0.7664,48300000.0
2007-12-25 13:49:00,0.76656,0.76656,0.76593,0.76608,25000000.0
2007-12-25 13:50:00,0.76615,0.76643,0.76615,0.76643,36600000.0
2007-12-25 13:51:00,0.76652,0.76658,0.76622,0.76658,21600000.0
2007-12-25 13:52:00,0.7663,0.76632,0.76627,0.7663,30800000.0
2007-12-25 13:53:00,0.76642,0.76648,0.76617,0.76643,34799999.0
2007-12-25 13:54:00,0.76626,0.76631,0.76626,0.76631,11200000.0
2007-12-25 13:55:00,0.76643,0.76643,0.76636,0.76642,17000000.0
2007-12-25 13:56:00,0.76648,0.76648,0.76617,0.76644,37200000.0
2007-12-25 13:57:00,0.76612,0.76645,0.76612,0.76645,18300000.0
2007-12-25 13:58:00,0.76638,0.76638,0.76622,0.76622,3000000.0
2007-12-25 13:59:00,0.76649,0.76675,0.7663,0.76651,34200000.0
2007-12-25 14:00:00,0.76654,0.76658,0.76606,0.76624,12100000.0
2007-12-25 14:01:00,0.76604,0.76632,0.76595,0.7663,27200000.0
2007-12-25 14:02:00,0.7661,0.76633,0.7661,0.76625,11800000.0
2007-12-25 14:03:00,0.76608,0.76627,0.76592,0.76592,36799999.0
2007-12-25 14:04:00,0.76641,0.76641,0.76624,0.76633,18400000.0
2007-12-25 14:05:00,0.76606,0.76631,0.76597,0.76627,33499999.0
2007-12-25 14:06:00,0.76629,0.76635,0.76561,0.76635,53600000.0
2007-12-25 14:07:00,0.76641,0.76646,0.76614,0.76646,32600000.0
2007-12-25 14:08:00,0.76633,0.76641,0.76602,0.76632,29400000.0
2007-12-25 14:09:00,0.76639,0.76639,0.76628,0.76628,6900000.0
2007-12-25 14:10:00,0.76634,0.76634,0.76621,0.76621,10600000.0
2007-12-25 14:11:00,0.76642,0.76646,0.76625,0.76642,17000000.0
2007-12-25 14:12:00,0.76632,0.76645,0.76622,0.7663,51499999.0
2007-12-25 14:13:00,0.76635,0.76658,0.76614,0.76636,60199999.0
2007-12-25 14:14:00,0.76634,0.76646,0.76611,0.76611,22200000.0
2007-12-25 14:15:00,0.76618,0.76646,0.76608,0.76612,27200000.0
2007-12-25 14:16:00,0.76612,0.76635,0.76597,0.76597,30500000.0
2007-12-25 14:17:00,0.76641,0.76646,0.76614,0.76614,20200000.0
2007-12-25 14:18:00,0.76607,0.76642,0.76607,0.76642,32700000.0
2007-12-25 14:19:00,0.76623,0.76655,0.76623,0.76633,3000000.0
2007-12-25 14:20:00,0.76615,0.76663,0.76615,0.76663,17600000.0
2007-12-25 14:21:00,0.76633,0.76667,0.76633,0.76644,36100000.0
2007-12-25 14:22:00,0.76654,0.76655,0.76639,0.76655,19300000.0
2007-12-25 14:23:00,0.76664,0.76664,0.76637,0.7665,44900000.0
2007-12-25 14:24:00,0.76628,0.76628,0.76549,0.76569,38600000.0
2007-12-25 14:25:00,0.76537,0.76573,0.7652,0.7652,44800000.0
2007-12-25 14:26:00,0.76554,0.76561,0.76524,0.76524,19200000.0
2007-12-25 14:27:00,0.76564,0.76565,0.76542,0.76561,34000000.0
2007-12-25 14:28:00,0.76571,0.76571,0.76566,0.76566,5000000.0
2007-12-25 14:29:00,0.76544,0.76573,0.76541,0.76565,29300000.0
2007-12-25 14:30:00,0.76571,0.76571,0.76543,0.76566,15000000.0
2007-12-25 14:31:00,0.76549,0.76549,0.76537,0.76541,16500000.0
2007-12-25 14:32:00,0.76551,0.76569,0.76521,0.76543,37600000.0
2007-12-25 14:33:00,0.76548,0.76567,0.76548,0.76567,8000000.0
2007-12-25 14:34:00,0.76567,0.7658,0.76553,0.76563,32800000.0
2007-12-25 14:35:00,0.76571,0.76576,0.76536,0.76553,26600000.0
2007-12-25 14:36:00,0.76557,0.76565,0.76523,0.7654,69199999.0
2007-12-25 14:37:00,0.76554,0.76569,0.76533,0.76561,21100000.0
2007-12-25 14:38:00,0.76556,0.76569,0.76556,0.76561,11000000.0
2007-12-25 14:40:00,0.76578,0.76604,0.76578,0.76604,31200000.0
2007-12-25 14:41:00,0.76605,0.76629,0.76605,0.76629,36200000.0
2007-12-25 14:42:00,0.76614,0.76628,0.76613,0.76619,25800000.0
2007-12-25 14:43:00,0.76622,0.76631,0.76622,0.76631,32200000.0
2007-12-25 14:44:00,0.7664,0.7664,0.7662,0.7664,26600000.0
2007-12-25 14:45:00,0.76628,0.76628,0.76623,0.76623,18600000.0
2007-12-25 14:46:00,0.76655,0.76655,0.76645,0.76645,12400000.0
2007-12-25 14:47:00,0.76643,0.76643,0.76632,0.76632,10600000.0
2007-12-25 14:48:00,0.76625,0.76643,0.76612,0.76612,25400000.0
2007-12-25 14:49:00,0.7664,0.7665,0.76626,0.76633,37900000.0
2007-12-25 14:50:00,0.7664,0.76643,0.76626,0.76636,65600000.0
2007-12-25 14:51:00,0.76621,0.76637,0.76606,0.76631,63400000.0
2007-12-25 14:52:00,0.76617,0.76625,0.76614,0.76625,38400000.0
2007-12-25 14:53:00,0.76644,0.76644,0.76632,0.76632,10400000.0
2007-12-25 14:54:00,0.76632,0.76632,0.76624,0.76624,7400000.0
2007-12-25 14:55:00,0.76629,0.76642,0.76614,0.76642,25900000.0
2007-12-25 14:56:00,0.76639,0.76639,0.76601,0.76601,39200000.0
2007-12-25 14:57:00,0.76606,0.76633,0.76606,0.76633,17000000.0
2007-12-25 14:58:00,0.76642,0.76642,0.76609,0.76619,113300000.0
2007-12-25 14:59:00,0.76609,0.76611,0.76609,0.76611,7000000.0
2007-12-25 15:00:00,0.76613,0.76623,0.76591,0.7662,53600000.0
2007-12-25 15:01:00,0.76599,0.76599,0.76556,0.76556,34000000.0
2007-12-25 15:02:00,0.76513,0.76513,0.76497,0.76497,18800000.0
2007-12-25 15:03:00,0.76493,0.76498,0.76486,0.76486,39400000.0
2007-12-25 15:04:00,0.76481,0.76499,0.76481,0.7649,32000000.0
2007-12-25 15:05:00,0.76501,0.76502,0.7648,0.76494,27400000.0
2007-12-25 15:06:00,0.76516,0.76538,0.76487,0.76487,49000000.0
2007-12-25 15:07:00,0.76518,0.76554,0.76518,0.76553,39600000.0
2007-12-25 15:08:00,0.76554,0.76554,0.76524,0.76524,5800000.0
2007-12-25 15:09:00,0.76524,0.76545,0.76519,0.76539,42000000.0
2007-12-25 15:10:00,0.76563,0.76581,0.76563,0.76571,30000000.0
2007-12-25 15:11:00,0.76565,0.76569,0.76561,0.76569,19000000.0
2007-12-25 15:12:00,0.76569,0.76581,0.76546,0.76566,51000000.0
2007-12-25 15:13:00,0.76571,0.76574,0.76558,0.76558,46000000.0
2007-12-25 15:14:00,0.76557,0.76563,0.76553,0.76563,46600000.0
2007-12-25 15:15:00,0.76563,0.76571,0.76527,0.76533,139600000.0
2007-12-25 15:16:00,0.76556,0.76562,0.76552,0.76554,37600000.0
2007-12-25 15:17:00,0.76556,0.76572,0.76556,0.76557,38800000.0
2007-12-25 15:18:00,0.76558,0.76566,0.76551,0.76553,51100000.0
2007-12-25 15:19:00,0.76556,0.76558,0.76525,0.76554,43600000.0
2007-12-25 15:20:00,0.76544,0.76591,0.76544,0.76575,36400000.0
2007-12-25 15:21:00,0.76567,0.76572,0.76543,0.76543,43200000.0
2007-12-25 15:22:00,0.76542,0.76548,0.76542,0.76548,13600000.0
2007-12-25 15:23:00,0.76567,0.76567,0.76553,0.76553,15000000.0
2007-12-25 15:24:00,0.76557,0.76581,0.76547,0.76565,201000000.0
2007-12-25 15:25:00,0.76555,0.76576,0.76543,0.76559,237000000.0
2007-12-25 15:26:00,0.76563,0.76574,0.76557,0.76557,54200000.0
2007-12-25 15:27:00,0.76559,0.76573,0.76559,0.76566,16800000.0
2007-12-25 15:28:00,0.76543,0.76588,0.76543,0.76565,139600000.0
2007-12-25 15:29:00,0.76547,0.76581,0.76544,0.76581,137400000.0
2007-12-25 15:30:00,0.76541,0.76598,0.76541,0.76589,56000000.0
2007-12-25 15:31:00,0.766,0.766,0.76575,0.76596,32000000.0
2007-12-25 15:32:00,0.76599,0.76608,0.76599,0.76606,29600000.0
2007-12-25 15:33:00,0.76593,0.76593,0.76566,0.76566,17400000.0
2007-12-25 15:34:00,0.76567,0.76576,0.76543,0.76562,14500000.0
2007-12-25 15:35:00,0.76564,0.7658,0.7656,0.7658,24900000.0
2007-12-25 15:36:00,0.76576,0.76576,0.7657,0.7657,10800000.0
2007-12-25 15:37:00,0.76574,0.76583,0.76571,0.76571,24000000.0
2007-12-25 15:38:00,0.76579,0.76579,0.76555,0.76555,9900000.0
2007-12-25 15:39:00,0.76574,0.76585,0.76567,0.76567,25700000.0
2007-12-25 15:40:00,0.76566,0.76586,0.76566,0.76586,49400000.0
2007-12-25 15:41:00,0.76556,0.76556,0.76537,0.76537,25600000.0
2007-12-25 15:42:00,0.76563,0.76567,0.76561,0.76567,13800000.0
2007-12-25 15:43:00,0.76556,0.76569,0.76556,0.76559,19100000.0
2007-12-25 15:44:00,0.76565,0.76568,0.76549,0.76565,41200000.0
2007-12-25 15:45:00,0.76565,0.76582,0.76532,0.76558,111200000.0
2007-12-25 15:46:00,0.76557,0.76575,0.76543,0.76543,32600000.0
2007-12-25 15:47:00,0.76563,0.7657,0.76556,0.7657,46400000.0
2007-12-25 15:48:00,0.76561,0.76562,0.76552,0.76561,33600000.0
2007-12-25 15:49:00,0.76566,0.7657,0.76554,0.76568,25200000.0
2007-12-25 15:50:00,0.76576,0.766,0.76576,0.76584,71600000.0
2007-12-25 15:51:00,0.76578,0.76578,0.76534,0.76535,34000000.0
2007-12-25 15:52:00,0.76526,0.76529,0.76526,0.76529,6200000.0
2007-12-25 15:53:00,0.76556,0.76569,0.76554,0.76559,44600000.0
2007-12-25 15:54:00,0.7656,0.76565,0.76512,0.76547,42200000.0
2007-12-25 15:55:00,0.7656,0.7656,0.76542,0.76555,15400000.0
2007-12-25 15:56:00,0.76558,0.76558,0.76552,0.76552,9600000.0
2007-12-25 15:57:00,0.76547,0.76562,0.76533,0.76556,43600000.0
2007-12-25 15:58:00,0.76549,0.76565,0.76527,0.76543,41600000.0
2007-12-25 15:59:00,0.76548,0.76552,0.76548,0.76552,10400000.0
2007-12-25 16:00:00,0.76564,0.7659,0.76564,0.76585,22700000.0
2007-12-25 16:01:00,0.76579,0.76579,0.76536,0.76554,102999999.0
2007-12-25 16:02:00,0.76573,0.76578,0.76555,0.76555,43400000.0
2007-12-25 16:03:00,0.76567,0.76567,0.76556,0.76556,13700000.0
2007-12-25 16:04:00,0.76564,0.76574,0.76563,0.76568,66700000.0
2007-12-25 16:05:00,0.76572,0.76572,0.76559,0.76564,51500000.0
2007-12-25 16:06:00,0.76559,0.76573,0.76559,0.76573,46400000.0
2007-12-25 16:07:00,0.7657,0.76584,0.76565,0.76565,49200000.0
2007-12-25 16:08:00,0.76562,0.76562,0.76545,0.76545,60900000.0
2007-12-25 16:09:00,0.76543,0.76555,0.76535,0.76549,145000000.0
2007-12-25 16:10:00,0.76549,0.76592,0.76549,0.7659,39600000.0
2007-12-25 16:11:00,0.76608,0.76608,0.76585,0.76585,52400000.0
2007-12-25 16:12:00,0.7655,0.76587,0.7655,0.76573,162800000.0
2007-12-25 16:13:00,0.76574,0.76584,0.76543,0.76543,52400000.0
2007-12-25 16:14:00,0.7658,0.76583,0.76542,0.76569,31000000.0
2007-12-25 16:15:00,0.76578,0.76578,0.76571,0.76578,12800000.0
2007-12-25 16:16:00,0.76581,0.76581,0.76551,0.76567,21100000.0
2007-12-25 16:17:00,0.76575,0.7658,0.76562,0.76572,45800000.0
2007-12-25 16:18:00,0.76576,0.76589,0.76568,0.76572,55800000.0
2007-12-25 16:19:00,0.76576,0.76586,0.7657,0.7657,28800000.0
2007-12-25 16:20:00,0.76577,0.766,0.76569,0.76572,19400000.0
2007-12-25 16:21:00,0.76568,0.76568,0.76564,0.76567,32600000.0
2007-12-25 16:22:00,0.76571,0.76575,0.7654,0.7654,40600000.0
2007-12-25 16:23:00,0.76571,0.76574,0.76571,0.76574,24400000.0
2007-12-25 16:24:00,0.76571,0.76576,0.76566,0.76569,31400000.0
2007-12-25 16:25:00,0.76577,0.76595,0.76539,0.76539,62800000.0
2007-12-25 16:26:00,0.76558,0.7657,0.76557,0.7656,46800000.0
2007-12-25 16:27:00,0.76568,0.76576,0.76557,0.76574,21600000.0
2007-12-25 16:28:00,0.76573,0.76576,0.76571,0.76571,27800000.0
2007-12-25 16:29:00,0.76565,0.76569,0.76562,0.76564,15100000.0
2007-12-25 16:30:00,0.76574,0.76592,0.76574,0.76576,46400000.0
2007-12-25 16:31:00,0.76559,0.76575,0.76558,0.76571,55600000.0
2007-12-25 16:32:00,0.76573,0.76575,0.76561,0.76561,38000000.0
2007-12-25 16:33:00,0.76546,0.76567,0.76546,0.76567,15000000.0
2007-12-25 16:34:00,0.7656,0.76578,0.7656,0.76578,26000000.0
2007-12-25 16:35:00,0.7657,0.7657,0.76558,0.76569,32400000.0
2007-12-25 16:36:00,0.76571,0.76576,0.7657,0.7657,15400000.0
2007-12-25 16:37:00,0.7657,0.7657,0.7656,0.7656,16800000.0
2007-12-25 16:38:00,0.76572,0.76581,0.76557,0.76557,27600000.0
2007-12-25 16:39:00,0.76569,0.76573,0.76562,0.76562,24200000.0
2007-12-25 16:40:00,0.7658,0.76596,0.76577,0.76587,38400000.0
2007-12-25 16:41:00,0.76575,0.76594,0.76566,0.76568,71000000.0
2007-12-25 16:42:00,0.76587,0.76587,0.76574,0.76587,19800000.0
2007-12-25 16:43:00,0.76581,0.76581,0.7656,0.7656,38200000.0
2007-12-25 16:44:00,0.76559,0.76568,0.76551,0.76563,23800000.0
2007-12-25 16:45:00,0.76563,0.76573,0.76545,0.76554,44000000.0
2007-12-25 16:46:00,0.76548,0.76576,0.76535,0.76556,36700000.0
2007-12-25 16:47:00,0.76556,0.76563,0.76556,0.76563,21000000.0
2007-12-25 16:48:00,0.76567,0.76567,0.76545,0.76563,35400000.0
2007-12-25 16:49:00,0.76559,0.76577,0.76552,0.76561,32400000.0
2007-12-25 16:50:00,0.76572,0.76614,0.76572,0.76612,39600000.0
2007-12-25 16:51:00,0.76602,0.76603,0.76599,0.76603,37200000.0
2007-12-25 16:52:00,0.76603,0.76606,0.76593,0.76593,36400000.0
2007-12-25 16:53:00,0.76592,0.76592,0.76576,0.76576,14200000.0
2007-12-25 16:54:00,0.76566,0.76578,0.76566,0.76578,43900000.0
2007-12-25 16:55:00,0.7657,0.76575,0.7656,0.76575,7500000.0
2007-12-25 16:56:00,0.76587,0.76587,0.76578,0.76583,43000000.0
2007-12-25 16:57:00,0.76582,0.76582,0.76569,0.76574,262599999.0
2007-12-25 16:58:00,0.76575,0.76581,0.76562,0.76562,307100000.0
2007-12-25 16:59:00,0.76569,0.76583,0.76568,0.76576,598700000.0
2007-12-25 17:00:00,0.76586,0.76627,0.76586,0.76605,574200000.0
2007-12-25 17:01:00,0.76603,0.76603,0.76587,0.76587,514100000.0
2007-12-25 17:02:00,0.76587,0.76598,0.76587,0.76598,9600000.0
2007-12-25 17:03:00,0.76612,0.76612,0.76594,0.76602,23700000.0
2007-12-25 17:04:00,0.76596,0.766,0.76591,0.76594,333300000.0
2007-12-25 17:05:00,0.76595,0.76601,0.76589,0.76589,247200000.0
2007-12-25 17:06:00,0.76584,0.76591,0.76584,0.76591,11000000.0
2007-12-25 17:07:00,0.76599,0.76603,0.7659,0.7659,55900000.0
2007-12-25 17:08:00,0.76599,0.76601,0.76599,0.76601,15800000.0
2007-12-25 17:09:00,0.766,0.76608,0.766,0.76605,30800000.0
2007-12-25 17:10:00,0.76602,0.76602,0.76591,0.76591,8400000.0
2007-12-25 17:11:00,0.76586,0.76589,0.76578,0.76578,512300000.0
2007-12-25 17:12:00,0.76586,0.76594,0.76583,0.76583,39600000.0
2007-12-25 17:13:00,0.76592,0.76595,0.76578,0.76585,42400000.0
2007-12-25 17:14:00,0.76576,0.76583,0.76576,0.76583,65200000.0
2007-12-25 17:15:00,0.76593,0.76593,0.7658,0.7658,505800000.0
2007-12-25 17:16:00,0.76575,0.76583,0.76575,0.76577,333200000.0
2007-12-25 17:17:00,0.76576,0.76583,0.76576,0.76583,299200000.0
2007-12-25 17:18:00,0.76577,0.76579,0.76573,0.76573,18600000.0
2007-12-25 17:19:00,0.76585,0.76593,0.76582,0.76592,22900000.0
2007-12-25 17:20:00,0.76579,0.76596,0.76578,0.76588,47300000.0
2007-12-25 17:21:00,0.7658,0.76593,0.76579,0.76588,314900000.0
2007-12-25 17:22:00,0.76585,0.76591,0.76578,0.76585,956000000.0
2007-12-25 17:23:00,0.76583,0.76606,0.76583,0.766,289500000.0
2007-12-25 17:24:00,0.76581,0.76593,0.76581,0.76585,438200000.0
2007-12-25 17:25:00,0.76583,0.76597,0.76583,0.76597,30600000.0
2007-12-25 17:26:00,0.76588,0.76591,0.76575,0.7658,381400000.0
2007-12-25 17:27:00,0.76586,0.76608,0.76585,0.76587,1152400000.0
2007-12-25 17:28:00,0.7659,0.76604,0.76585,0.76588,1102300000.0
2007-12-25 17:29:00,0.76585,0.76595,0.76575,0.76595,994500000.0
2007-12-25 17:30:00,0.76599,0.76604,0.76587,0.7659,532100000.0
2007-12-25 17:31:00,0.76592,0.76596,0.76575,0.76575,569000000.0
2007-12-25 17:32:00,0.76583,0.76597,0.76582,0.76595,771100000.0
2007-12-25 17:33:00,0.76594,0.766,0.76583,0.76585,692200000.0
2007-12-25 17:34:00,0.76585,0.76593,0.76572,0.76572,1087900000.0
2007-12-25 17:35:00,0.76577,0.76584,0.76574,0.76584,825900000.0
2007-12-25 17:36:00,0.76583,0.76591,0.7658,0.76591,1172800000.0
2007-12-25 17:37:00,0.76594,0.76599,0.76585,0.76587,391499999.0
2007-12-25 17:38:00,0.76583,0.76596,0.7658,0.76593,670200000.0
2007-12-25 17:39:00,0.76593,0.76595,0.76585,0.76588,36200000.0
2007-12-25 17:40:00,0.76589,0.76602,0.76589,0.76602,16200000.0
2007-12-25 17:41:00,0.76612,0.76612,0.76594,0.76602,13200000.0
2007-12-25 17:42:00,0.76599,0.76606,0.76595,0.76601,231400000.0
2007-12-25 17:44:00,0.76591,0.76602,0.76564,0.76578,31900000.0
2007-12-25 17:45:00,0.76587,0.76594,0.76586,0.76594,520700000.0
2007-12-25 17:46:00,0.76591,0.76617,0.7657,0.7657,17200000.0
2007-12-25 17:47:00,0.76594,0.76605,0.76586,0.76586,513900002.0
2007-12-25 17:48:00,0.76586,0.76604,0.76586,0.76596,542700000.0
2007-12-25 17:49:00,0.76597,0.76618,0.76587,0.766,1204400000.0
2007-12-25 17:50:00,0.76598,0.76612,0.76593,0.76599,88800000.0
2007-12-25 17:51:00,0.766,0.766,0.76588,0.76588,315299999.0
2007-12-25 17:52:00,0.76586,0.76596,0.76584,0.76587,639999999.0
2007-12-25 17:53:00,0.76581,0.76607,0.76581,0.766,1109900000.0
2007-12-25 17:54:00,0.76595,0.76605,0.7659,0.7659,977000001.0
2007-12-25 17:55:00,0.76587,0.76597,0.76578,0.76597,160500000.0
2007-12-25 17:56:00,0.766,0.76601,0.76586,0.76596,472900000.0
2007-12-25 17:57:00,0.76594,0.76601,0.76587,0.76587,1119399997.0
2007-12-25 17:58:00,0.76585,0.766,0.76575,0.76575,1123600001.0
2007-12-25 17:59:00,0.76572,0.7661,0.7656,0.76604,1161600000.0
2007-12-25 18:00:00,0.76603,0.76603,0.76575,0.76595,850099999.0
2007-12-25 18:01:00,0.76604,0.76611,0.766,0.76608,32500000.0
2007-12-25 18:02:00,0.76593,0.76612,0.76573,0.76589,51000000.0
2007-12-25 18:03:00,0.76605,0.76609,0.76562,0.76589,36300000.0
2007-12-25 18:04:00,0.76586,0.76593,0.76586,0.76586,400500000.0
2007-12-25 18:05:00,0.76595,0.76611,0.7658,0.76602,255599998.0
2007-12-25 18:06:00,0.76596,0.76613,0.76592,0.76612,48900000.0
2007-12-25 18:07:00,0.76604,0.76612,0.76579,0.76608,41800000.0
2007-12-25 18:08:00,0.76592,0.76593,0.76588,0.76593,223700001.0
2007-12-25 18:09:00,0.76597,0.76601,0.76587,0.76594,309100000.0
2007-12-25 18:10:00,0.76591,0.76602,0.76556,0.76587,31000000.0
2007-12-25 18:11:00,0.76607,0.76607,0.76588,0.76588,900000.0
2007-12-25 18:12:00,0.76555,0.76584,0.76555,0.76584,458200001.0
2007-12-25 18:13:00,0.76575,0.76575,0.76558,0.76565,489400003.0
2007-12-25 18:14:00,0.76557,0.76614,0.7654,0.76614,109000000.0
2007-12-25 18:15:00,0.76577,0.76603,0.76577,0.76602,11200000.0
2007-12-25 18:16:00,0.76557,0.76607,0.76557,0.76607,17500000.0
2007-12-25 18:17:00,0.7659,0.766,0.7658,0.76595,41500000.0
2007-12-25 18:18:00,0.76602,0.76619,0.76581,0.766,46100000.0
2007-12-25 18:19:00,0.766,0.766,0.76555,0.76598,39100000.0
2007-12-25 18:20:00,0.76593,0.76627,0.7658,0.7658,53699999.0
2007-12-25 18:21:00,0.76567,0.76607,0.76566,0.76571,42099999.0
2007-12-25 18:22:00,0.76615,0.76615,0.76562,0.76598,19800000.0
2007-12-25 18:23:00,0.76609,0.76617,0.76603,0.7661,293000000.0
2007-12-25 18:24:00,0.7661,0.76618,0.76603,0.76618,284000000.0
2007-12-25 18:25:00,0.76601,0.76609,0.76597,0.76603,38500000.0
2007-12-25 18:26:00,0.76603,0.76603,0.76596,0.76603,249300000.0
2007-12-25 18:27:00,0.76605,0.76629,0.76601,0.76605,1160900000.0
2007-12-25 18:28:00,0.76605,0.76619,0.76597,0.76608,765600000.0
2007-12-25 18:29:00,0.76609,0.76618,0.76604,0.7661,587400001.0
2007-12-25 18:30:00,0.76608,0.76615,0.76604,0.76611,601800001.0
2007-12-25 18:31:00,0.76612,0.76627,0.76588,0.76588,65100000.0
2007-12-25 18:32:00,0.76618,0.76618,0.76609,0.76615,25800000.0
2007-12-25 18:33:00,0.76568,0.76617,0.76568,0.76617,42500001.0
2007-12-25 18:34:00,0.76617,0.76619,0.76611,0.76619,226500000.0
2007-12-25 18:35:00,0.7662,0.76628,0.76609,0.76628,286800000.0
2007-12-25 18:36:00,0.76622,0.76623,0.76614,0.76617,612499999.0
2007-12-25 18:37:00,0.76616,0.76623,0.76603,0.76623,661000002.0
2007-12-25 18:38:00,0.76609,0.76615,0.76598,0.76599,701100001.0
2007-12-25 18:39:00,0.76597,0.76613,0.76596,0.76603,1097199999.0
2007-12-25 18:40:00,0.76601,0.76607,0.76589,0.76602,1166700001.0
2007-12-25 18:41:00,0.76607,0.76607,0.76592,0.76593,1243100002.0
2007-12-25 18:42:00,0.76599,0.76606,0.76595,0.76606,557200001.0
2007-12-25 18:43:00,0.76604,0.76608,0.76584,0.7659,816300001.0
2007-12-25 18:44:00,0.76585,0.76611,0.76585,0.76596,942500000.0
2007-12-25 18:45:00,0.7657,0.76606,0.7657,0.76603,34000000.0
2007-12-25 18:46:00,0.766,0.76604,0.76583,0.76604,37600000.0
2007-12-25 18:47:00,0.76606,0.76606,0.76594,0.76606,577300000.0
2007-12-25 18:48:00,0.76605,0.76606,0.76589,0.76596,1201699999.0
2007-12-25 18:49:00,0.76599,0.76613,0.76592,0.76592,283099999.0
2007-12-25 18:50:00,0.76571,0.76605,0.76568,0.76601,67399999.0
2007-12-25 18:51:00,0.76605,0.76608,0.76597,0.76598,740799999.0
2007-12-25 18:52:00,0.76595,0.76605,0.76592,0.76605,517400001.0
2007-12-25 18:53:00,0.7661,0.7661,0.76593,0.76597,32000000.0
2007-12-25 18:54:00,0.76593,0.76593,0.76557,0.7656,313900000.0
2007-12-25 18:55:00,0.76555,0.76562,0.76542,0.76542,473700001.0
2007-12-25 18:56:00,0.76548,0.76548,0.76538,0.76538,19600000.0
2007-12-25 18:57:00,0.76556,0.76556,0.76527,0.76527,15100000.0
2007-12-25 18:58:00,0.76527,0.7657,0.76527,0.76566,30800000.0
2007-12-25 18:59:00,0.76555,0.76558,0.76527,0.76558,12300000.0
2007-12-25 19:00:00,0.76559,0.76594,0.76541,0.76585,34000000.0
2007-12-25 19:01:00,0.766,0.76631,0.76598,0.76608,562999999.0
2007-12-25 19:02:00,0.76617,0.7663,0.76617,0.7662,20800000.0
2007-12-25 19:03:00,0.76616,0.76627,0.76588,0.76627,24500000.0
2007-12-25 19:04:00,0.76598,0.76633,0.76598,0.76633,4000000.0
2007-12-25 19:05:00,0.76611,0.76632,0.76611,0.76632,11500000.0
2007-12-25 19:06:00,0.7663,0.76636,0.76592,0.76624,43700000.0
2007-12-25 19:07:00,0.76614,0.76634,0.7659,0.76629,75600000.0
2007-12-25 19:08:00,0.76625,0.76643,0.76625,0.76628,661999999.0
2007-12-25 19:09:00,0.76626,0.76633,0.7662,0.76633,684200000.0
2007-12-25 19:10:00,0.76631,0.76631,0.76599,0.76605,422399999.0
2007-12-25 19:11:00,0.76598,0.76612,0.76594,0.76594,700299998.0
2007-12-25 19:12:00,0.76603,0.76603,0.76597,0.76603,229800000.0
2007-12-25 19:13:00,0.76605,0.76614,0.76605,0.76608,410999999.0
2007-12-25 19:14:00,0.76611,0.76622,0.76572,0.766,1149199999.0
2007-12-25 19:15:00,0.76598,0.76612,0.7657,0.76593,748800001.0
2007-12-25 19:16:00,0.76591,0.76598,0.76591,0.76595,539200001.0
2007-12-25 19:17:00,0.76599,0.76612,0.76593,0.76603,731600000.0
2007-12-25 19:18:00,0.766,0.76609,0.76593,0.76594,798600000.0
2007-12-25 19:19:00,0.76594,0.76594,0.76566,0.76566,12200000.0
2007-12-25 19:20:00,0.76603,0.76603,0.7657,0.7657,66400000.0
2007-12-25 19:21:00,0.76602,0.76606,0.76591,0.76594,986599999.0
2007-12-25 19:22:00,0.76601,0.7664,0.76575,0.76575,1331999998.0
2007-12-25 19:23:00,0.76568,0.76577,0.7656,0.7657,1249299999.0
2007-12-25 19:24:00,0.76565,0.76572,0.76561,0.76565,1246899998.0
2007-12-25 19:25:00,0.7657,0.76578,0.76561,0.76564,1232199999.0
2007-12-25 19:26:00,0.76563,0.76577,0.76563,0.76577,1148599999.0
2007-12-25 19:27:00,0.76577,0.76577,0.76564,0.76568,1160700002.0
2007-12-25 19:28:00,0.7657,0.76575,0.76563,0.76563,1137499999.0
2007-12-25 19:29:00,0.76557,0.76575,0.76557,0.76568,1103100000.0
2007-12-25 19:30:00,0.76568,0.76576,0.76557,0.76558,1189700000.0
2007-12-25 19:31:00,0.76557,0.76567,0.76556,0.76567,935800000.0
2007-12-25 19:32:00,0.76564,0.76564,0.76557,0.76563,189900000.0
2007-12-25 19:33:00,0.76567,0.76595,0.76567,0.76576,913699996.0
2007-12-25 19:34:00,0.7657,0.76608,0.76568,0.76604,541300001.0
2007-12-25 19:35:00,0.76613,0.7662,0.76589,0.76618,882400001.0
2007-12-25 19:36:00,0.76617,0.76617,0.76591,0.76597,647099999.0
2007-12-25 19:37:00,0.76601,0.76606,0.76593,0.76603,545900001.0
2007-12-25 19:38:00,0.766,0.76608,0.76594,0.76608,791300000.0
2007-12-25 19:39:00,0.76613,0.7662,0.76599,0.76612,33100000.0
2007-12-25 19:40:00,0.76598,0.76598,0.76559,0.76584,28200000.0
2007-12-25 19:41:00,0.76581,0.76581,0.76569,0.76569,5300000.0
2007-12-25 19:42:00,0.76553,0.76594,0.76553,0.76594,21800000.0
2007-12-25 19:43:00,0.76603,0.76603,0.76589,0.76597,13200000.0
2007-12-25 19:44:00,0.76598,0.76603,0.76588,0.76603,37000000.0
2007-12-25 19:45:00,0.76598,0.76602,0.76558,0.76558,59700000.0
2007-12-25 19:46:00,0.76576,0.76592,0.76574,0.76584,721600000.0
2007-12-25 19:47:00,0.76586,0.766,0.76586,0.7659,1169900002.0
2007-12-25 19:48:00,0.76591,0.76603,0.76588,0.76594,980699999.0
2007-12-25 19:49:00,0.76587,0.76587,0.76568,0.7657,669199998.0
2007-12-25 19:50:00,0.7659,0.76613,0.76567,0.76613,36400000.0
2007-12-25 19:51:00,0.76565,0.76619,0.76565,0.76608,18000000.0
2007-12-25 19:52:00,0.76614,0.76621,0.76611,0.76613,294300001.0
2007-12-25 19:53:00,0.76615,0.7662,0.76602,0.76612,1053800001.0
2007-12-25 19:54:00,0.76616,0.76623,0.76608,0.76623,556899999.0
2007-12-25 19:55:00,0.76621,0.76621,0.76609,0.76614,504700000.0
2007-12-25 19:56:00,0.7661,0.76613,0.76577,0.76577,25600000.0
2007-12-25 19:57:00,0.76608,0.76613,0.76606,0.76613,473400000.0
2007-12-25 19:58:00,0.76616,0.76621,0.76608,0.7661,613499998.0
2007-12-25 19:59:00,0.76613,0.76618,0.76603,0.76618,50700000.0
2007-12-25 20:00:00,0.76611,0.76615,0.76595,0.76603,209600000.0
2007-12-25 20:01:00,0.76595,0.766,0.7656,0.76584,1116099998.0
2007-12-25 20:02:00,0.7658,0.766,0.7658,0.76587,307399999.0
2007-12-25 20:03:00,0.76596,0.76602,0.76596,0.76596,288999999.0
2007-12-25 20:04:00,0.76545,0.76591,0.76545,0.76591,17700000.0
2007-12-25 20:05:00,0.76566,0.76569,0.76566,0.76569,2500000.0
2007-12-25 20:06:00,0.76593,0.76596,0.76591,0.76591,31000000.0
2007-12-25 20:07:00,0.76591,0.76599,0.76584,0.76593,624100000.0
2007-12-25 20:08:00,0.76586,0.76597,0.76577,0.76597,557499998.0
2007-12-25 20:09:00,0.76591,0.76595,0.76583,0.76595,289500000.0
2007-12-25 20:10:00,0.76598,0.76605,0.76594,0.766,421200000.0
2007-12-25 20:11:00,0.76599,0.76614,0.76586,0.76605,1040600000.0
2007-12-25 20:12:00,0.76602,0.76602,0.76588,0.76588,78000000.0
2007-12-25 20:13:00,0.76579,0.76593,0.76579,0.76587,139700000.0
2007-12-25 20:14:00,0.76581,0.76592,0.7658,0.76592,712200000.0
2007-12-25 20:15:00,0.76593,0.7663,0.76572,0.76572,610099999.0
2007-12-25 20:16:00,0.76594,0.76594,0.76557,0.76593,17400000.0
2007-12-25 20:17:00,0.76551,0.76589,0.76551,0.76589,28600000.0
2007-12-25 20:18:00,0.76567,0.76596,0.76557,0.7659,41600000.0
2007-12-25 20:19:00,0.76582,0.76598,0.76582,0.76598,3500000.0
2007-12-25 20:20:00,0.76601,0.76608,0.76564,0.76595,46700000.0
2007-12-25 20:21:00,0.76592,0.76599,0.76559,0.76599,19100000.0
2007-12-25 20:22:00,0.76572,0.76612,0.7656,0.7657,975300001.0
2007-12-25 20:24:00,0.76583,0.76612,0.76575,0.76602,29000000.0
2007-12-25 20:25:00,0.7657,0.76594,0.7656,0.76594,29200000.0
2007-12-25 20:26:00,0.76579,0.76594,0.76569,0.76573,28500000.0
2007-12-25 20:27:00,0.76572,0.766,0.76561,0.76583,43900000.0
2007-12-25 20:28:00,0.76567,0.76593,0.76567,0.76589,20000000.0
2007-12-25 20:29:00,0.76572,0.76576,0.76564,0.76565,437200000.0
2007-12-25 20:30:00,0.7657,0.76604,0.7657,0.7657,91500000.0
2007-12-25 20:31:00,0.76598,0.76615,0.76598,0.76608,10000000.0
2007-12-25 20:32:00,0.76589,0.76589,0.76574,0.76574,267500000.0
2007-12-25 20:33:00,0.76572,0.76587,0.76569,0.76578,272600000.0
2007-12-25 20:34:00,0.76581,0.76604,0.76581,0.76596,31300000.0
2007-12-25 20:35:00,0.76578,0.7661,0.76578,0.76604,20200000.0
2007-12-25 20:36:00,0.76607,0.76607,0.76593,0.76594,291800000.0
2007-12-25 20:37:00,0.76591,0.76615,0.7657,0.76615,400100000.0
2007-12-25 20:38:00,0.76601,0.76614,0.76595,0.76595,20700000.0
2007-12-25 20:39:00,0.766,0.766,0.7658,0.76581,7700000.0
2007-12-25 20:40:00,0.76606,0.76611,0.76596,0.76596,7200000.0
2007-12-25 20:41:00,0.76568,0.76604,0.76568,0.76576,29200000.0
2007-12-25 20:42:00,0.76598,0.76606,0.76566,0.76597,21000000.0
2007-12-25 20:43:00,0.76576,0.76576,0.76574,0.76574,1000000.0
2007-12-25 20:44:00,0.76595,0.76599,0.76576,0.76576,26400000.0
2007-12-25 20:45:00,0.76565,0.76593,0.76562,0.76572,26900000.0
2007-12-25 20:46:00,0.76584,0.7659,0.7657,0.7659,37000000.0
2007-12-25 20:47:00,0.76587,0.76598,0.76584,0.76598,32600000.0
2007-12-25 20:48:00,0.76598,0.76598,0.76577,0.76593,7700000.0
2007-12-25 20:49:00,0.76601,0.76609,0.76601,0.76609,58400000.0
2007-12-25 20:50:00,0.76607,0.76607,0.76592,0.76605,440000000.0
2007-12-25 20:51:00,0.76607,0.76607,0.7657,0.76589,22300000.0
2007-12-25 20:52:00,0.76586,0.76596,0.76584,0.76589,450000000.0
2007-12-25 20:53:00,0.76585,0.76598,0.76581,0.76598,434100000.0
2007-12-25 20:54:00,0.76571,0.76605,0.76563,0.76578,32400000.0
2007-12-25 20:55:00,0.76578,0.76601,0.76567,0.76601,47900000.0
2007-12-25 20:56:00,0.76579,0.76599,0.76575,0.76585,2000000.0
2007-12-25 20:57:00,0.76597,0.76597,0.76593,0.76593,9500000.0
2007-12-25 20:58:00,0.76574,0.76605,0.76571,0.76591,29000000.0
2007-12-25 20:59:00,0.76583,0.76583,0.76559,0.76559,1500000.0
2007-12-25 21:00:00,0.76568,0.76598,0.76564,0.76564,26700000.0
2007-12-25 21:01:00,0.76584,0.76599,0.76568,0.76599,15500000.0
2007-12-25 21:02:00,0.76632,0.76637,0.76614,0.76632,36000000.0
2007-12-25 21:03:00,0.76632,0.76635,0.76603,0.76603,32500000.0
2007-12-25 21:04:00,0.76617,0.76627,0.76617,0.76627,15700000.0
2007-12-25 21:05:00,0.76621,0.76624,0.76621,0.76624,1000000.0
2007-12-25 21:06:00,0.76635,0.76635,0.76617,0.76619,14000000.0
2007-12-25 21:07:00,0.76618,0.76636,0.76618,0.76629,26500000.0
2007-12-25 21:08:00,0.76647,0.76653,0.76624,0.76637,14400000.0
2007-12-25 21:09:00,0.76644,0.76645,0.76606,0.76637,29700000.0
2007-12-25 21:10:00,0.76631,0.76631,0.76585,0.76603,35400000.0
2007-12-25 21:11:00,0.76594,0.76603,0.76559,0.76572,22200000.0
2007-12-25 21:12:00,0.76573,0.76597,0.76573,0.76574,43900000.0
2007-12-25 21:13:00,0.76599,0.76603,0.76576,0.76603,19700000.0
2007-12-25 21:14:00,0.76569,0.76598,0.76566,0.76596,42200000.0
2007-12-25 21:15:00,0.76597,0.76598,0.76561,0.76569,22200000.0
2007-12-25 21:16:00,0.7661,0.76614,0.76579,0.76604,53400000.0
2007-12-25 21:17:00,0.76601,0.76603,0.76583,0.76595,36000000.0
2007-12-25 21:18:00,0.76579,0.7661,0.76579,0.76599,29700000.0
2007-12-25 21:19:00,0.76607,0.76607,0.76593,0.76593,1000000.0
2007-12-25 21:20:00,0.76567,0.76607,0.76565,0.76572,43700000.0
2007-12-25 21:21:00,0.76604,0.76619,0.76598,0.76619,30200000.0
2007-12-25 21:22:00,0.76599,0.76609,0.76591,0.76609,7200000.0
2007-12-25 21:23:00,0.76614,0.76614,0.76596,0.76596,13500000.0
2007-12-25 21:24:00,0.76592,0.76608,0.76592,0.76608,6700000.0
2007-12-25 21:25:00,0.76618,0.76618,0.76587,0.76587,16200000.0
2007-12-25 21:26:00,0.76586,0.76604,0.76586,0.76604,6700000.0
2007-12-25 21:27:00,0.76607,0.76613,0.76592,0.76592,28700000.0
2007-12-25 21:28:00,0.76606,0.76606,0.76604,0.76604,9500000.0
2007-12-25 21:29:00,0.76604,0.76622,0.76585,0.76603,24000000.0
2007-12-25 21:30:00,0.766,0.76615,0.76586,0.76615,40400000.0
2007-12-25 21:31:00,0.7661,0.76618,0.76581,0.7661,52300000.0
2007-12-25 21:32:00,0.76607,0.76607,0.76569,0.76603,25000000.0
2007-12-25 21:33:00,0.76606,0.76609,0.76581,0.76602,34200000.0
2007-12-25 21:34:00,0.76606,0.76606,0.76572,0.76594,28700000.0
2007-12-25 21:35:00,0.7657,0.76606,0.7657,0.7658,8700000.0
2007-12-25 21:36:00,0.76574,0.76616,0.76574,0.76574,26200000.0
2007-12-25 21:37:00,0.76602,0.76615,0.76581,0.76582,45900000.0
2007-12-25 21:38:00,0.76608,0.76608,0.76583,0.76583,33200000.0
2007-12-25 21:39:00,0.76582,0.76608,0.76579,0.76582,42000000.0
2007-12-25 21:40:00,0.76579,0.76602,0.76569,0.76595,29000000.0
2007-12-25 21:41:00,0.76581,0.76603,0.76574,0.76575,35200000.0
2007-12-25 21:42:00,0.76571,0.76605,0.76571,0.76605,21400000.0
2007-12-25 21:43:00,0.76576,0.76614,0.76576,0.76614,2000000.0
2007-12-25 21:44:00,0.76598,0.76605,0.76582,0.76605,20000000.0
2007-12-25 21:45:00,0.76608,0.76615,0.76603,0.76603,18500000.0
2007-12-25 21:46:00,0.76596,0.76608,0.76566,0.76606,29000000.0
2007-12-25 21:47:00,0.76579,0.76608,0.76579,0.76605,26900000.0
2007-12-25 21:48:00,0.76611,0.76613,0.76577,0.76598,57800000.0
2007-12-25 21:49:00,0.76613,0.76613,0.76607,0.7661,25900000.0
2007-12-25 21:50:00,0.76605,0.76608,0.76586,0.76586,13400000.0
2007-12-25 21:51:00,0.76567,0.76593,0.76567,0.76593,6700000.0
2007-12-25 21:52:00,0.76604,0.76604,0.76567,0.76568,7700000.0
2007-12-25 21:53:00,0.76587,0.76592,0.76558,0.76562,21000000.0
2007-12-25 21:54:00,0.76583,0.76587,0.76564,0.76582,15000000.0
2007-12-25 21:55:00,0.76578,0.76592,0.76563,0.76563,33500000.0
2007-12-25 21:56:00,0.76562,0.76585,0.76562,0.76577,29700000.0
2007-12-25 21:58:00,0.76597,0.766,0.76557,0.76577,83000000.0
2007-12-25 21:59:00,0.76594,0.766,0.76586,0.76586,29000000.0
2007-12-25 22:00:00,0.76607,0.76611,0.76598,0.76605,38900000.0
2007-12-25 22:01:00,0.76603,0.76611,0.76603,0.76608,53600000.0
2007-12-25 22:02:00,0.76601,0.76609,0.76583,0.76583,43800000.0
2007-12-25 22:03:00,0.7661,0.7661,0.76603,0.76608,26300000.0
2007-12-25 22:04:00,0.76609,0.76609,0.76592,0.76592,85200000.0
2007-12-25 22:05:00,0.76601,0.76605,0.76601,0.76605,9600000.0
2007-12-25 22:06:00,0.76605,0.76605,0.76601,0.76601,29400000.0
2007-12-25 22:07:00,0.76605,0.76615,0.76594,0.76602,72600000.0
2007-12-25 22:08:00,0.76608,0.76616,0.76584,0.76598,43900000.0
2007-12-25 22:09:00,0.76569,0.76571,0.76569,0.76571,6700000.0
2007-12-25 22:10:00,0.76609,0.76612,0.76576,0.76605,53800000.0
2007-12-25 22:11:00,0.76598,0.76612,0.76585,0.76612,27700000.0
2007-12-25 22:12:00,0.76612,0.76612,0.76588,0.76596,36800000.0
2007-12-25 22:13:00,0.76597,0.76603,0.76586,0.76586,33000000.0
2007-12-25 22:15:00,0.76604,0.76613,0.76581,0.7659,111400000.0
2007-12-25 22:16:00,0.7659,0.7659,0.76539,0.76539,27800000.0
2007-12-25 22:17:00,0.76541,0.76551,0.7654,0.76545,24800000.0
2007-12-25 22:18:00,0.76547,0.7656,0.76547,0.76558,38000000.0
2007-12-25 22:19:00,0.76551,0.76559,0.76534,0.76534,28700000.0
2007-12-25 22:20:00,0.76563,0.76575,0.76563,0.76575,19800000.0
2007-12-25 22:21:00,0.76583,0.76583,0.76562,0.76562,97600000.0
2007-12-25 22:22:00,0.76584,0.766,0.76529,0.76571,45500000.0
2007-12-25 22:23:00,0.76548,0.76587,0.76548,0.76587,34600000.0
2007-12-25 22:24:00,0.76582,0.76582,0.76564,0.76573,81800000.0
2007-12-25 22:25:00,0.7657,0.76576,0.76561,0.76576,16800000.0
2007-12-25 22:26:00,0.76541,0.76541,0.76539,0.76539,11900000.0
2007-12-25 22:27:00,0.76584,0.76589,0.76545,0.76545,35600000.0
2007-12-25 22:28:00,0.76577,0.76577,0.76547,0.76547,31400000.0
2007-12-25 22:29:00,0.76579,0.76579,0.7654,0.7654,11300000.0
2007-12-25 22:30:00,0.76576,0.76591,0.76576,0.76584,19200000.0
2007-12-25 22:31:00,0.76589,0.76596,0.76561,0.76561,37500000.0
2007-12-25 22:32:00,0.76578,0.76594,0.76555,0.76555,47400000.0
2007-12-25 22:33:00,0.76557,0.76594,0.76557,0.76587,47700000.0
2007-12-25 22:34:00,0.76582,0.76587,0.76551,0.76551,54800000.0
2007-12-25 22:35:00,0.7658,0.76597,0.7658,0.76588,71000000.0
2007-12-25 22:36:00,0.76588,0.76599,0.76584,0.76586,38400000.0
2007-12-25 22:37:00,0.76572,0.7659,0.76572,0.7659,18200000.0
2007-12-25 22:38:00,0.76583,0.76583,0.76569,0.76569,13600000.0
2007-12-25 22:39:00,0.76581,0.76596,0.76528,0.76528,64700000.0
2007-12-25 22:40:00,0.76557,0.76579,0.76556,0.76575,26900000.0
2007-12-25 22:41:00,0.76594,0.76594,0.76551,0.76551,38200000.0
2007-12-25 22:42:00,0.76581,0.76582,0.7657,0.7658,90500000.0
2007-12-25 22:43:00,0.76549,0.7658,0.76536,0.76573,50400000.0
2007-12-25 22:44:00,0.76577,0.76579,0.76548,0.76548,20000000.0
2007-12-25 22:45:00,0.76573,0.76585,0.76563,0.76585,37500000.0
2007-12-25 22:46:00,0.76576,0.76589,0.76572,0.76587,19900000.0
2007-12-25 22:47:00,0.76568,0.7659,0.76568,0.76581,43400000.0
2007-12-25 22:48:00,0.7657,0.7657,0.7656,0.7656,10800000.0
2007-12-25 22:49:00,0.76573,0.76583,0.76563,0.76576,11400000.0
2007-12-25 22:50:00,0.76552,0.76566,0.76542,0.76542,19200000.0
2007-12-25 22:51:00,0.76565,0.7657,0.76551,0.76565,47100000.0
2007-12-25 22:52:00,0.76581,0.76581,0.76542,0.76576,23800000.0
2007-12-25 22:53:00,0.76576,0.76577,0.76555,0.76571,29600000.0
2007-12-25 22:54:00,0.76571,0.76579,0.7654,0.7654,54500000.0
2007-12-25 22:55:00,0.76559,0.76566,0.76551,0.76551,22600000.0
2007-12-25 22:56:00,0.76555,0.76567,0.76552,0.76557,37800000.0
2007-12-25 22:57:00,0.7657,0.76574,0.76526,0.7656,37300000.0
2007-12-25 22:58:00,0.76562,0.76573,0.76548,0.76548,20000000.0
2007-12-25 22:59:00,0.76552,0.76552,0.76547,0.76547,16600000.0
2007-12-25 23:00:00,0.76563,0.76563,0.76562,0.76562,1600000.0
2007-12-25 23:01:00,0.76583,0.76584,0.76577,0.76584,55100000.0
2007-12-25 23:02:00,0.766,0.76619,0.7657,0.76617,50100000.0
2007-12-25 23:03:00,0.76636,0.76645,0.76617,0.76645,150800000.0
2007-12-25 23:04:00,0.76632,0.76653,0.76625,0.76635,457700000.0
2007-12-25 23:05:00,0.76633,0.76635,0.76594,0.76595,63200000.0
2007-12-25 23:06:00,0.76612,0.76612,0.76562,0.76571,89300000.0
2007-12-25 23:07:00,0.76575,0.76613,0.76572,0.76604,203300000.0
2007-12-25 23:08:00,0.76625,0.76636,0.76622,0.76622,87500000.0
2007-12-25 23:09:00,0.76636,0.76636,0.76605,0.76605,123100000.0
2007-12-25 23:10:00,0.76615,0.76615,0.76585,0.76585,37500000.0
2007-12-25 23:11:00,0.76577,0.76601,0.76574,0.76601,102700000.0
2007-12-25 23:12:00,0.766,0.766,0.76563,0.76595,174700000.0
2007-12-25 23:13:00,0.76598,0.76598,0.76584,0.76584,48700000.0
2007-12-25 23:14:00,0.76577,0.76592,0.76577,0.76589,132400000.0
2007-12-25 23:15:00,0.76583,0.76587,0.76582,0.76582,43300000.0
2007-12-25 23:16:00,0.76582,0.76585,0.76578,0.76584,94900000.0
2007-12-25 23:17:00,0.76592,0.7661,0.76582,0.76582,79900000.0
2007-12-25 23:18:00,0.76597,0.76598,0.76571,0.76571,73300000.0
2007-12-25 23:19:00,0.76586,0.76596,0.76575,0.76588,53300000.0
2007-12-25 23:20:00,0.76586,0.76586,0.76535,0.76555,32200000.0
2007-12-25 23:21:00,0.76553,0.76553,0.76537,0.76547,23500000.0
2007-12-25 23:22:00,0.7657,0.76578,0.76564,0.76574,45400000.0
2007-12-25 23:23:00,0.76573,0.76578,0.76551,0.76568,17600000.0
2007-12-25 23:24:00,0.76574,0.76574,0.76554,0.76568,38300000.0
2007-12-25 23:25:00,0.76563,0.76573,0.76548,0.76566,30400000.0
2007-12-25 23:26:00,0.76562,0.76563,0.76555,0.76563,17000000.0
2007-12-25 23:27:00,0.76544,0.76581,0.76537,0.76571,64800000.0
2007-12-25 23:28:00,0.7656,0.76584,0.7655,0.7655,126400000.0
2007-12-25 23:29:00,0.76551,0.76597,0.76548,0.76566,112000000.0
2007-12-25 23:30:00,0.76565,0.76584,0.76565,0.7658,26400000.0
2007-12-25 23:31:00,0.76583,0.76587,0.76581,0.76581,17100000.0
2007-12-25 23:32:00,0.76571,0.76581,0.76571,0.76581,33500000.0
2007-12-25 23:33:00,0.76588,0.76594,0.76572,0.76594,54300000.0
2007-12-25 23:34:00,0.7659,0.7659,0.7656,0.76578,35800000.0
2007-12-25 23:35:00,0.76592,0.76592,0.76563,0.76568,26900000.0
2007-12-25 23:36:00,0.76582,0.76589,0.7658,0.76583,36800000.0
2007-12-25 23:37:00,0.76588,0.76588,0.76566,0.76566,37300000.0
2007-12-25 23:38:00,0.76594,0.76594,0.76572,0.76577,43700000.0
2007-12-25 23:39:00,0.76578,0.76594,0.76569,0.76569,42900000.0
2007-12-25 23:40:00,0.76583,0.76583,0.76577,0.76577,8800000.0
2007-12-25 23:41:00,0.76578,0.76584,0.76553,0.76553,21300000.0
2007-12-25 23:42:00,0.76571,0.76572,0.76528,0.76545,56500000.0
2007-12-25 23:43:00,0.76577,0.76579,0.76559,0.76563,28800000.0
2007-12-25 23:44:00,0.76579,0.76579,0.76576,0.76576,9600000.0
2007-12-25 23:45:00,0.76585,0.76589,0.76538,0.76555,58300000.0
2007-12-25 23:46:00,0.76575,0.76575,0.76551,0.76561,42400000.0
2007-12-25 23:47:00,0.76571,0.76581,0.76555,0.76555,21600000.0
2007-12-25 23:48:00,0.76574,0.76581,0.76557,0.76581,27300000.0
2007-12-25 23:49:00,0.76563,0.76563,0.7656,0.76563,30300000.0
2007-12-25 23:50:00,0.76566,0.76574,0.76566,0.76574,15200000.0
2007-12-25 23:51:00,0.76576,0.76576,0.76565,0.76565,57799999.0
2007-12-25 23:52:00,0.76583,0.76586,0.76539,0.76539,20600000.0
2007-12-25 23:53:00,0.76527,0.76529,0.76518,0.76529,23800000.0
2007-12-25 23:54:00,0.76532,0.76532,0.76516,0.7652,29000000.0
2007-12-25 23:55:00,0.76521,0.76531,0.76491,0.7652,46900000.0
2007-12-25 23:56:00,0.76495,0.76534,0.76495,0.76524,37500000.0
2007-12-25 23:57:00,0.76515,0.76524,0.76515,0.76524,14100000.0
2007-12-25 23:58:00,0.7651,0.76524,0.76509,0.7651,106200000.0
2007-12-25 23:59:00,0.765,0.76518,0.765,0.76507,94000000.0
2007-12-26 00:00:00,0.7653,0.76619,0.7653,0.76588,66700000.0
2007-12-26 00:01:00,0.76572,0.76606,0.76572,0.76598,182100000.0
2007-12-26 00:02:00,0.76594,0.766,0.76587,0.76592,233200000.0
2007-12-26 00:03:00,0.76593,0.76597,0.76593,0.76593,23200000.0
2007-12-26 00:04:00,0.76564,0.76592,0.76539,0.76539,40800000.0
2007-12-26 00:05:00,0.76555,0.7656,0.76524,0.76524,37000000.0
2007-12-26 00:06:00,0.76536,0.76536,0.76511,0.76511,36000000.0
2007-12-26 00:07:00,0.76536,0.76538,0.76529,0.76529,48800000.0
2007-12-26 00:08:00,0.76526,0.76539,0.76526,0.76535,84500000.0
2007-12-26 00:09:00,0.76514,0.76539,0.76514,0.7652,25300000.0
2007-12-26 00:10:00,0.76523,0.76585,0.7652,0.76584,152900000.0
2007-12-26 00:11:00,0.76587,0.76589,0.76562,0.7658,86400000.0
2007-12-26 00:12:00,0.76569,0.76581,0.76511,0.76511,187500000.0
2007-12-26 00:13:00,0.76528,0.76538,0.76488,0.765,89200000.0
2007-12-26 00:14:00,0.76533,0.76537,0.76513,0.76514,41300000.0
2007-12-26 00:15:00,0.7652,0.7652,0.76496,0.76496,31800000.0
2007-12-26 00:16:00,0.76485,0.76503,0.76464,0.76491,143600000.0
2007-12-26 00:17:00,0.76489,0.76562,0.76489,0.76512,277200000.0
2007-12-26 00:18:00,0.76518,0.76523,0.76469,0.76523,68000000.0
2007-12-26 00:19:00,0.76531,0.76633,0.76531,0.76533,176500000.0
2007-12-26 00:20:00,0.76516,0.76556,0.76504,0.76519,161400000.0
2007-12-26 00:21:00,0.76531,0.76556,0.76531,0.7655,27700000.0
2007-12-26 00:22:00,0.76555,0.76573,0.76539,0.76552,166900000.0
2007-12-26 00:23:00,0.76553,0.76572,0.76542,0.76555,207100000.0
2007-12-26 00:24:00,0.76552,0.76559,0.76527,0.76527,51900000.0
2007-12-26 00:25:00,0.76531,0.76548,0.7651,0.7651,63200000.0
2007-12-26 00:26:00,0.76538,0.76547,0.76531,0.76538,106800000.0
2007-12-26 00:27:00,0.76533,0.76533,0.76518,0.7652,24700000.0
2007-12-26 00:28:00,0.76501,0.76526,0.76498,0.76514,48500000.0
2007-12-26 00:29:00,0.76519,0.76529,0.76516,0.76529,47000000.0
2007-12-26 00:30:00,0.7654,0.76591,0.7654,0.76591,42000000.0
2007-12-26 00:31:00,0.76587,0.76588,0.76539,0.76539,39700000.0
2007-12-26 00:32:00,0.76524,0.76537,0.76462,0.76523,83000000.0
2007-12-26 00:33:00,0.7652,0.76565,0.76505,0.76546,96800000.0
2007-12-26 00:34:00,0.76549,0.76554,0.76493,0.76506,138200000.0
2007-12-26 00:35:00,0.76538,0.76549,0.76523,0.76524,148900000.0
2007-12-26 00:36:00,0.76528,0.7653,0.76517,0.76524,40000000.0
2007-12-26 00:37:00,0.76525,0.76551,0.76521,0.76549,77000000.0
2007-12-26 00:38:00,0.7655,0.7655,0.76532,0.76537,172800000.0
2007-12-26 00:39:00,0.76544,0.76556,0.76532,0.76532,184200000.0
2007-12-26 00:40:00,0.76545,0.76574,0.76545,0.76574,86600000.0
2007-12-26 00:41:00,0.76578,0.76585,0.76576,0.76578,68800000.0
2007-12-26 00:42:00,0.76572,0.76586,0.7657,0.7657,147999999.0
2007-12-26 00:43:00,0.76571,0.76579,0.7657,0.7657,136000000.0
2007-12-26 00:44:00,0.76568,0.76573,0.76565,0.76567,147100000.0
2007-12-26 00:45:00,0.76565,0.76581,0.76562,0.76568,186700000.0
2007-12-26 00:46:00,0.76568,0.76579,0.76546,0.76546,127600000.0
2007-12-26 00:47:00,0.76565,0.76583,0.7656,0.76583,101900000.0
2007-12-26 00:48:00,0.76573,0.76573,0.76542,0.76555,154400000.0
2007-12-26 00:49:00,0.76563,0.76581,0.76554,0.76581,108100000.0
2007-12-26 00:50:00,0.76544,0.76569,0.76489,0.76495,136900000.0
2007-12-26 00:51:00,0.76512,0.76527,0.76512,0.76522,150300000.0
2007-12-26 00:52:00,0.76522,0.76562,0.76519,0.76519,113000000.0
2007-12-26 00:53:00,0.76517,0.76526,0.76512,0.76523,177500000.0
2007-12-26 00:54:00,0.7653,0.7653,0.76502,0.76512,206500000.0
2007-12-26 00:55:00,0.76509,0.76511,0.76465,0.76474,106500000.0
2007-12-26 00:56:00,0.76506,0.76524,0.76494,0.76524,116600000.0
2007-12-26 00:57:00,0.76526,0.76526,0.76512,0.76517,183200000.0
2007-12-26 00:58:00,0.76514,0.76529,0.76488,0.76511,203500000.0
2007-12-26 00:59:00,0.76503,0.76503,0.76485,0.76495,133300000.0
2007-12-26 01:00:00,0.76504,0.76555,0.76504,0.76529,192400000.0
2007-12-26 01:01:00,0.76523,0.76534,0.76512,0.76533,156900000.0
2007-12-26 01:02:00,0.76529,0.76538,0.76501,0.76517,156600000.0
2007-12-26 01:03:00,0.76514,0.76523,0.76493,0.765,105100000.0
2007-12-26 01:04:00,0.76508,0.76568,0.76508,0.76555,117000000.0
2007-12-26 01:05:00,0.76557,0.76557,0.76544,0.76549,63500000.0
2007-12-26 01:06:00,0.76549,0.76575,0.76549,0.76564,114600000.0
2007-12-26 01:07:00,0.76568,0.76574,0.76541,0.76569,221100000.0
2007-12-26 01:08:00,0.76569,0.76581,0.76566,0.76567,103100000.0
2007-12-26 01:09:00,0.76558,0.76573,0.76532,0.76569,315600000.0
2007-12-26 01:10:00,0.76582,0.7661,0.76572,0.7661,191700000.0
2007-12-26 01:11:00,0.7661,0.7661,0.76534,0.76553,282800000.0
2007-12-26 01:12:00,0.76546,0.76553,0.76538,0.76539,133100000.0
2007-12-26 01:13:00,0.76541,0.7656,0.76535,0.76535,109800000.0
2007-12-26 01:14:00,0.76545,0.76551,0.76536,0.76551,107600000.0
2007-12-26 01:15:00,0.76548,0.76552,0.76509,0.76543,230700000.0
2007-12-26 01:16:00,0.76538,0.76552,0.76538,0.76552,92200000.0
2007-12-26 01:17:00,0.76538,0.76546,0.76511,0.76512,144400000.0
2007-12-26 01:18:00,0.76514,0.76526,0.76514,0.76514,79900000.0
2007-12-26 01:19:00,0.76519,0.76523,0.7651,0.76514,52200000.0
2007-12-26 01:20:00,0.76521,0.76572,0.76521,0.76569,108200000.0
2007-12-26 01:21:00,0.76568,0.76568,0.76533,0.76556,52000000.0
2007-12-26 01:22:00,0.7654,0.76547,0.76499,0.76499,53099999.0
2007-12-26 01:23:00,0.76498,0.76547,0.76498,0.76532,41300000.0
2007-12-26 01:24:00,0.76489,0.76524,0.76485,0.76501,107200000.0
2007-12-26 01:25:00,0.76532,0.76536,0.76509,0.76528,56700000.0
2007-12-26 01:26:00,0.76506,0.76508,0.76503,0.76506,31200000.0
2007-12-26 01:27:00,0.76513,0.76523,0.76508,0.76519,29700000.0
2007-12-26 01:28:00,0.76523,0.76532,0.76499,0.76519,103400000.0
2007-12-26 01:29:00,0.7651,0.7651,0.76451,0.76451,288300000.0
2007-12-26 01:30:00,0.76459,0.76527,0.76459,0.76518,40000000.0
2007-12-26 01:31:00,0.76508,0.76508,0.76483,0.76497,108300000.0
2007-12-26 01:32:00,0.765,0.765,0.76484,0.76497,128800000.0
2007-12-26 01:33:00,0.76501,0.76505,0.76489,0.76505,163800000.0
2007-12-26 01:34:00,0.76508,0.76509,0.76477,0.76486,90900000.0
2007-12-26 01:35:00,0.76477,0.76477,0.76472,0.76472,119300000.0
2007-12-26 01:36:00,0.76477,0.76478,0.76477,0.76478,4700000.0
2007-12-26 01:37:00,0.76495,0.76504,0.76474,0.76504,60000000.0
2007-12-26 01:38:00,0.76506,0.76512,0.76504,0.76505,51000000.0
2007-12-26 01:39:00,0.76502,0.76505,0.76468,0.76468,42900000.0
2007-12-26 01:40:00,0.76465,0.7652,0.76465,0.76476,46800000.0
2007-12-26 01:41:00,0.76503,0.76525,0.76503,0.76513,110700000.0
2007-12-26 01:42:00,0.76496,0.76506,0.76459,0.76495,118800000.0
2007-12-26 01:43:00,0.76496,0.76497,0.76482,0.76482,60999999.0
2007-12-26 01:44:00,0.76497,0.76513,0.76486,0.76486,29000000.0
2007-12-26 01:46:00,0.76514,0.76524,0.76494,0.76499,92600000.0
2007-12-26 01:47:00,0.76521,0.76524,0.76489,0.76505,33300000.0
2007-12-26 01:48:00,0.76502,0.76514,0.76482,0.76482,37200000.0
2007-12-26 01:49:00,0.76492,0.76517,0.76492,0.76508,54400000.0
2007-12-26 01:50:00,0.76505,0.76533,0.76493,0.76493,45600000.0
2007-12-26 01:51:00,0.76503,0.76503,0.76487,0.76497,29200000.0
2007-12-26 01:52:00,0.76502,0.76502,0.76481,0.76481,85600000.0
2007-12-26 01:53:00,0.765,0.76504,0.76489,0.76491,41600000.0
2007-12-26 01:54:00,0.76495,0.76515,0.76495,0.76507,42000000.0
2007-12-26 01:55:00,0.76496,0.76526,0.76485,0.76492,82800000.0
2007-12-26 01:56:00,0.76493,0.76496,0.76485,0.76485,18600000.0
2007-12-26 01:57:00,0.7646,0.76499,0.76455,0.76495,45800000.0
2007-12-26 01:58:00,0.76502,0.76509,0.76494,0.76494,26100000.0
2007-12-26 01:59:00,0.76479,0.76501,0.76479,0.76501,35200000.0
2007-12-26 02:00:00,0.76509,0.7654,0.76484,0.76484,71700000.0
2007-12-26 02:01:00,0.76473,0.76509,0.76473,0.7649,39600000.0
2007-12-26 02:02:00,0.76493,0.76502,0.76493,0.76493,23200000.0
2007-12-26 02:03:00,0.76505,0.76507,0.76479,0.76507,49900000.0
2007-12-26 02:04:00,0.76495,0.76509,0.76477,0.76477,25500000.0
2007-12-26 02:05:00,0.76492,0.76507,0.76483,0.76489,23900000.0
2007-12-26 02:06:00,0.76495,0.76512,0.76483,0.76483,76000000.0
2007-12-26 02:07:00,0.76503,0.7651,0.76471,0.765,21500000.0
2007-12-26 02:08:00,0.76491,0.76506,0.76465,0.76504,33000000.0
2007-12-26 02:09:00,0.76502,0.76507,0.7648,0.76497,58400000.0
2007-12-26 02:10:00,0.7649,0.76541,0.76476,0.76476,44700000.0
2007-12-26 02:11:00,0.76459,0.76488,0.76459,0.76488,25800000.0
2007-12-26 02:12:00,0.7648,0.765,0.76436,0.76483,32700000.0
2007-12-26 02:13:00,0.76462,0.76471,0.7645,0.76471,40800000.0
2007-12-26 02:14:00,0.76462,0.76462,0.7645,0.7645,20900000.0
2007-12-26 02:15:00,0.76451,0.7647,0.76447,0.76457,32300000.0
2007-12-26 02:16:00,0.76443,0.76465,0.7641,0.76442,27100000.0
2007-12-26 02:17:00,0.76435,0.76457,0.76409,0.76442,55200000.0
2007-12-26 02:18:00,0.76436,0.76445,0.76412,0.76433,40100000.0
2007-12-26 02:19:00,0.76445,0.76458,0.76419,0.76419,50900000.0
2007-12-26 02:20:00,0.76441,0.76497,0.76417,0.76497,43900000.0
2007-12-26 02:21:00,0.76473,0.76507,0.76469,0.76507,15300000.0
2007-12-26 02:22:00,0.76474,0.76474,0.76435,0.76435,33900000.0
2007-12-26 02:23:00,0.7644,0.76482,0.76428,0.76459,42600000.0
2007-12-26 02:24:00,0.76494,0.76494,0.76465,0.76465,24000000.0
2007-12-26 02:25:00,0.76482,0.76514,0.76482,0.76502,27000000.0
2007-12-26 02:26:00,0.76487,0.76505,0.76475,0.76505,32800000.0
2007-12-26 02:27:00,0.76485,0.76493,0.76458,0.76474,81700000.0
2007-12-26 02:28:00,0.76482,0.76499,0.7647,0.76488,38900000.0
2007-12-26 02:29:00,0.76492,0.76504,0.7646,0.76487,37500000.0
2007-12-26 02:30:00,0.76492,0.76516,0.76466,0.76488,45900000.0
2007-12-26 02:31:00,0.76482,0.76493,0.76458,0.76489,34100000.0
2007-12-26 02:32:00,0.76475,0.76475,0.76452,0.76452,6800000.0
2007-12-26 02:33:00,0.76473,0.76518,0.7647,0.7647,17800000.0
2007-12-26 02:34:00,0.76485,0.7649,0.76461,0.76482,45400000.0
2007-12-26 02:35:00,0.76492,0.76494,0.76476,0.76481,19500000.0
2007-12-26 02:36:00,0.76472,0.76498,0.76472,0.76484,40600000.0
2007-12-26 02:37:00,0.76487,0.76503,0.76482,0.76492,54500000.0
2007-12-26 02:38:00,0.76501,0.76507,0.76462,0.7649,50800000.0
2007-12-26 02:39:00,0.76497,0.76512,0.76476,0.76494,22100000.0
2007-12-26 02:40:00,0.76529,0.76532,0.76483,0.7649,58800000.0
2007-12-26 02:41:00,0.76444,0.76489,0.76444,0.76478,45500000.0
2007-12-26 02:42:00,0.76503,0.76503,0.76461,0.76469,44000000.0
2007-12-26 02:43:00,0.76485,0.7651,0.76485,0.765,18300000.0
2007-12-26 02:44:00,0.765,0.765,0.76439,0.76478,36000000.0
2007-12-26 02:45:00,0.76487,0.76496,0.76474,0.76483,40500000.0
2007-12-26 02:46:00,0.76495,0.76507,0.76486,0.76487,62800000.0
2007-12-26 02:47:00,0.76494,0.76506,0.76455,0.76477,26700000.0
2007-12-26 02:48:00,0.76479,0.76502,0.76475,0.76489,85800000.0
2007-12-26 02:49:00,0.76471,0.76491,0.76457,0.76491,345500000.0
2007-12-26 02:50:00,0.76498,0.76518,0.76458,0.76458,50200000.0
2007-12-26 02:51:00,0.76475,0.76479,0.76435,0.76435,78000000.0
2007-12-26 02:52:00,0.76441,0.76486,0.76441,0.76478,187100000.0
2007-12-26 02:53:00,0.76484,0.76484,0.76457,0.76457,43600000.0
2007-12-26 02:54:00,0.76473,0.76511,0.76468,0.76469,81300000.0
2007-12-26 02:55:00,0.76473,0.76512,0.76465,0.76495,34900000.0
2007-12-26 02:56:00,0.76487,0.76505,0.76482,0.76488,74700000.0
2007-12-26 02:57:00,0.76491,0.76506,0.76473,0.76498,146800000.0
2007-12-26 02:58:00,0.76512,0.76525,0.76482,0.76482,21100000.0
2007-12-26 02:59:00,0.76486,0.76516,0.76485,0.76498,116100000.0
2007-12-26 03:00:00,0.7651,0.76532,0.76494,0.76518,61700000.0
2007-12-26 03:01:00,0.76524,0.76528,0.76518,0.76518,51500000.0
2007-12-26 03:02:00,0.76522,0.76535,0.7651,0.7651,84000000.0
2007-12-26 03:03:00,0.76525,0.76536,0.76491,0.765,66800000.0
2007-12-26 03:04:00,0.76505,0.76514,0.765,0.76514,16900000.0
2007-12-26 03:05:00,0.76511,0.76515,0.76469,0.76515,23200000.0
2007-12-26 03:06:00,0.76509,0.76511,0.76489,0.76489,16500000.0
2007-12-26 03:07:00,0.76521,0.76521,0.76497,0.76497,36800000.0
2007-12-26 03:08:00,0.76502,0.76526,0.76502,0.76511,34300000.0
2007-12-26 03:09:00,0.76526,0.76539,0.76526,0.76539,27000000.0
2007-12-26 03:10:00,0.76542,0.76554,0.76511,0.76518,54100000.0
2007-12-26 03:11:00,0.76538,0.76553,0.76506,0.76518,28600000.0
2007-12-26 03:12:00,0.76513,0.76541,0.76504,0.76516,51400000.0
2007-12-26 03:13:00,0.76509,0.76546,0.7649,0.76507,120900000.0
2007-12-26 03:14:00,0.7651,0.76549,0.76505,0.76544,102600000.0
2007-12-26 03:15:00,0.76558,0.76558,0.76478,0.7651,51000000.0
2007-12-26 03:16:00,0.76505,0.76531,0.76488,0.76527,36600000.0
2007-12-26 03:17:00,0.76499,0.76522,0.76489,0.76505,32900000.0
2007-12-26 03:18:00,0.76498,0.76505,0.7649,0.7649,26600000.0
2007-12-26 03:19:00,0.76507,0.76523,0.76487,0.76514,42500000.0
2007-12-26 03:20:00,0.76505,0.7657,0.76503,0.76546,37400000.0
2007-12-26 03:21:00,0.76553,0.7656,0.76545,0.76553,25800000.0
2007-12-26 03:23:00,0.76544,0.76544,0.76479,0.76516,28100000.0
2007-12-26 03:24:00,0.76491,0.76521,0.76472,0.76506,55000000.0
2007-12-26 03:25:00,0.76482,0.76527,0.76482,0.76522,56500000.0
2007-12-26 03:26:00,0.76533,0.7654,0.76474,0.76474,34700000.0
2007-12-26 03:27:00,0.76504,0.76504,0.76479,0.76479,26400000.0
2007-12-26 03:28:00,0.76499,0.76506,0.76499,0.76506,9600000.0
2007-12-26 03:29:00,0.76508,0.76508,0.76497,0.76497,14600000.0
2007-12-26 03:30:00,0.76463,0.76542,0.76463,0.76537,42100000.0
2007-12-26 03:31:00,0.76553,0.76553,0.76513,0.76513,32000000.0
2007-12-26 03:32:00,0.76517,0.76517,0.76469,0.76484,42400000.0
2007-12-26 03:33:00,0.76526,0.7653,0.76489,0.76503,58600000.0
2007-12-26 03:34:00,0.76487,0.76488,0.76487,0.76488,13600000.0
2007-12-26 03:35:00,0.76488,0.76497,0.76483,0.76488,56900000.0
2007-12-26 03:36:00,0.76497,0.76497,0.76482,0.76485,42400000.0
2007-12-26 03:37:00,0.76507,0.76532,0.76504,0.76532,36100000.0
2007-12-26 03:38:00,0.76513,0.76513,0.76482,0.76498,26000000.0
2007-12-26 03:39:00,0.76495,0.76501,0.76449,0.76469,54200000.0
2007-12-26 03:40:00,0.76499,0.76512,0.76499,0.76512,15200000.0
2007-12-26 03:41:00,0.76511,0.76529,0.76466,0.76482,51200000.0
2007-12-26 03:42:00,0.76478,0.76507,0.76478,0.7649,61700000.0
2007-12-26 03:43:00,0.76471,0.76521,0.76471,0.76496,109600000.0
2007-12-26 03:44:00,0.7648,0.76523,0.76467,0.76488,56000000.0
2007-12-26 03:45:00,0.76501,0.76513,0.76482,0.76491,57600000.0
2007-12-26 03:46:00,0.76472,0.76507,0.76472,0.76498,201100000.0
2007-12-26 03:47:00,0.76503,0.76553,0.7649,0.76528,259700000.0
2007-12-26 03:48:00,0.76536,0.7654,0.76488,0.7649,63600000.0
2007-12-26 03:49:00,0.76498,0.76525,0.76498,0.76516,58400000.0
2007-12-26 03:50:00,0.76513,0.76544,0.76495,0.76495,36900000.0
2007-12-26 03:51:00,0.76481,0.76496,0.76473,0.76493,60600000.0
2007-12-26 03:52:00,0.76488,0.76545,0.76488,0.76538,43900000.0
2007-12-26 03:53:00,0.76528,0.76531,0.76499,0.76503,58200000.0
2007-12-26 03:54:00,0.76484,0.76503,0.76466,0.76466,46400000.0
2007-12-26 03:55:00,0.76479,0.765,0.76463,0.76498,139100000.0
2007-12-26 03:56:00,0.76491,0.76491,0.76464,0.7648,102900000.0
2007-12-26 03:57:00,0.76485,0.76533,0.76472,0.76515,186100000.0
2007-12-26 03:58:00,0.76511,0.76511,0.76462,0.7648,95100000.0
2007-12-26 03:59:00,0.76511,0.76539,0.76508,0.76508,38400000.0
2007-12-26 04:00:00,0.76513,0.76564,0.76513,0.76564,14500000.0
2007-12-26 04:01:00,0.76583,0.76583,0.76536,0.76538,126800000.0
2007-12-26 04:02:00,0.7651,0.76562,0.76477,0.76503,283099999.0
2007-12-26 04:03:00,0.76503,0.76503,0.76443,0.76492,69200000.0
2007-12-26 04:04:00,0.76503,0.76525,0.76494,0.76496,215300000.0
2007-12-26 04:05:00,0.76499,0.76513,0.76493,0.76506,156100000.0
2007-12-26 04:06:00,0.76507,0.7652,0.76487,0.7651,62900000.0
2007-12-26 04:07:00,0.76505,0.76514,0.7649,0.7651,210600000.0
2007-12-26 04:08:00,0.76515,0.7652,0.765,0.765,178400000.0
2007-12-26 04:09:00,0.76499,0.76508,0.76479,0.76479,49500000.0
2007-12-26 04:10:00,0.76505,0.76546,0.76505,0.76542,29800000.0
2007-12-26 04:11:00,0.76545,0.76567,0.76527,0.76542,121100000.0
2007-12-26 04:12:00,0.76532,0.76532,0.76509,0.76526,29400000.0
2007-12-26 04:13:00,0.76498,0.76524,0.76498,0.76501,36000000.0
2007-12-26 04:14:00,0.76479,0.76496,0.76475,0.76484,61600000.0
2007-12-26 04:15:00,0.7649,0.76514,0.7649,0.76512,34700000.0
2007-12-26 04:16:00,0.76502,0.76505,0.76499,0.76505,31600000.0
2007-12-26 04:17:00,0.76508,0.76528,0.76472,0.76514,62900000.0
2007-12-26 04:18:00,0.76502,0.76525,0.76502,0.76508,76900000.0
2007-12-26 04:19:00,0.76511,0.76515,0.76499,0.76513,141600000.0
2007-12-26 04:20:00,0.76508,0.76536,0.76496,0.76496,177399999.0
2007-12-26 04:21:00,0.76493,0.76526,0.76492,0.76526,55400000.0
2007-12-26 04:22:00,0.76523,0.76548,0.76516,0.76534,92500000.0
2007-12-26 04:23:00,0.7653,0.7653,0.76506,0.76516,176100000.0
2007-12-26 04:24:00,0.76528,0.76557,0.76522,0.7653,188400000.0
2007-12-26 04:25:00,0.7653,0.76555,0.76521,0.76525,97800000.0
2007-12-26 04:26:00,0.76513,0.7655,0.76496,0.76515,85499999.0
2007-12-26 04:27:00,0.76502,0.76551,0.76487,0.76487,130700000.0
2007-12-26 04:28:00,0.76506,0.7655,0.76497,0.76499,121000000.0
2007-12-26 04:29:00,0.76505,0.7653,0.76491,0.76525,114900000.0
2007-12-26 04:30:00,0.76515,0.76569,0.76505,0.76519,240900000.0
2007-12-26 04:31:00,0.7651,0.76534,0.76492,0.76492,119100000.0
2007-12-26 04:32:00,0.76514,0.76531,0.76514,0.76527,107400000.0
2007-12-26 04:33:00,0.76525,0.76525,0.76494,0.765,174199999.0
2007-12-26 04:34:00,0.76516,0.76553,0.76497,0.76516,153200000.0
2007-12-26 04:35:00,0.76526,0.76535,0.7652,0.7652,165300000.0
2007-12-26 04:36:00,0.76502,0.7652,0.76502,0.76503,198000000.0
2007-12-26 04:37:00,0.76504,0.76533,0.76489,0.76523,114100000.0
2007-12-26 04:38:00,0.76521,0.76521,0.76481,0.76521,157400000.0
2007-12-26 04:39:00,0.76516,0.76516,0.76474,0.76493,179300000.0
2007-12-26 04:40:00,0.76495,0.76499,0.76456,0.76456,90600000.0
2007-12-26 04:41:00,0.76467,0.76485,0.7645,0.76476,106700000.0
2007-12-26 04:42:00,0.7649,0.76542,0.7649,0.76505,194100000.0
2007-12-26 04:43:00,0.76513,0.76515,0.76483,0.76501,201800000.0
2007-12-26 04:44:00,0.76495,0.76543,0.76486,0.76513,156800000.0
2007-12-26 04:45:00,0.7652,0.76537,0.76505,0.76505,182200000.0
2007-12-26 04:46:00,0.76502,0.76539,0.76501,0.76536,166700000.0
2007-12-26 04:47:00,0.76534,0.76536,0.76496,0.76507,138500000.0
2007-12-26 04:48:00,0.76502,0.76502,0.76471,0.76487,113900000.0
2007-12-26 04:49:00,0.7649,0.76492,0.76473,0.76473,102000000.0
2007-12-26 04:50:00,0.76485,0.76559,0.76485,0.76514,92800000.0
2007-12-26 04:51:00,0.76507,0.76524,0.76507,0.76515,126500000.0
2007-12-26 04:52:00,0.76511,0.76542,0.76479,0.76501,214700000.0
2007-12-26 04:53:00,0.765,0.76517,0.76498,0.76517,135200000.0
2007-12-26 04:54:00,0.76514,0.76542,0.76475,0.76519,276799999.0
2007-12-26 04:55:00,0.76527,0.76536,0.76512,0.76519,207700000.0
2007-12-26 04:56:00,0.76513,0.76521,0.76488,0.76509,283000000.0
2007-12-26 04:57:00,0.76515,0.76523,0.76494,0.76494,120700000.0
2007-12-26 04:58:00,0.76485,0.7649,0.76468,0.76468,101600000.0
2007-12-26 04:59:00,0.76486,0.76491,0.76482,0.76484,104800000.0
2007-12-26 05:00:00,0.76497,0.76583,0.76497,0.76583,253800000.0
2007-12-26 05:01:00,0.76581,0.76581,0.76567,0.76567,104300000.0
2007-12-26 05:02:00,0.76562,0.76593,0.76545,0.76545,145100000.0
2007-12-26 05:03:00,0.76541,0.76553,0.76535,0.76535,80100000.0
2007-12-26 05:04:00,0.76545,0.76591,0.76545,0.76587,71900000.0
2007-12-26 05:05:00,0.7659,0.76618,0.76589,0.766,123300000.0
2007-12-26 05:06:00,0.76592,0.76601,0.76588,0.76588,50800000.0
2007-12-26 05:07:00,0.7659,0.76601,0.76587,0.76587,39600000.0
2007-12-26 05:08:00,0.76584,0.76599,0.76584,0.76597,56800000.0
2007-12-26 05:09:00,0.76604,0.76642,0.76604,0.76611,111399999.0
2007-12-26 05:10:00,0.76622,0.76622,0.7656,0.7656,18400000.0
2007-12-26 05:11:00,0.7655,0.76561,0.7655,0.76561,49200000.0
2007-12-26 05:12:00,0.76562,0.76562,0.76553,0.76553,30000000.0
2007-12-26 05:13:00,0.76565,0.76578,0.76547,0.76568,81200000.0
2007-12-26 05:14:00,0.76565,0.7659,0.76538,0.76538,280600000.0
2007-12-26 05:15:00,0.7653,0.7653,0.76487,0.76517,25800000.0
2007-12-26 05:16:00,0.76517,0.76517,0.76495,0.76502,129100000.0
2007-12-26 05:17:00,0.76503,0.76506,0.76488,0.76488,143500000.0
2007-12-26 05:18:00,0.76498,0.76498,0.7649,0.76491,157200000.0
2007-12-26 05:19:00,0.76489,0.76501,0.76477,0.76477,125300000.0
2007-12-26 05:20:00,0.76482,0.76567,0.76482,0.76565,110800000.0
2007-12-26 05:21:00,0.76576,0.76576,0.76569,0.76569,20000000.0
2007-12-26 05:22:00,0.76569,0.76572,0.76564,0.76566,62100000.0
2007-12-26 05:23:00,0.76561,0.76572,0.76561,0.76564,60800000.0
2007-12-26 05:24:00,0.76565,0.76573,0.76537,0.76537,63600000.0
2007-12-26 05:25:00,0.76535,0.76576,0.76535,0.76539,32400000.0
2007-12-26 05:26:00,0.76552,0.76552,0.76513,0.76516,128300000.0
2007-12-26 05:27:00,0.7651,0.7654,0.76492,0.7654,100700000.0
2007-12-26 05:28:00,0.76516,0.76516,0.76496,0.76496,49000000.0
2007-12-26 05:29:00,0.76502,0.76503,0.76478,0.7649,67200000.0
2007-12-26 05:30:00,0.76484,0.76501,0.76469,0.76501,66400000.0
2007-12-26 05:31:00,0.76504,0.76557,0.76504,0.7655,33600000.0
2007-12-26 05:32:00,0.76544,0.7655,0.76542,0.76542,56600000.0
2007-12-26 05:33:00,0.76555,0.76563,0.76508,0.76508,63300000.0
2007-12-26 05:34:00,0.76515,0.76515,0.76502,0.76502,43100000.0
2007-12-26 05:35:00,0.76515,0.76524,0.76484,0.76506,40000000.0
2007-12-26 05:36:00,0.76474,0.76494,0.76465,0.76468,40000000.0
2007-12-26 05:37:00,0.76451,0.76471,0.76427,0.76427,51400000.0
2007-12-26 05:38:00,0.76451,0.76457,0.76432,0.76443,45200000.0
2007-12-26 05:39:00,0.76442,0.76447,0.7642,0.7642,38600000.0
2007-12-26 05:40:00,0.76422,0.7645,0.76411,0.76445,55000000.0
2007-12-26 05:41:00,0.76423,0.7643,0.76417,0.76422,69600000.0
2007-12-26 05:42:00,0.76438,0.76451,0.76418,0.76423,120900000.0
2007-12-26 05:43:00,0.76417,0.76435,0.76403,0.76403,102200000.0
2007-12-26 05:44:00,0.76397,0.76426,0.76396,0.76402,62300000.0
2007-12-26 05:45:00,0.76412,0.76437,0.76392,0.76392,120400000.0
2007-12-26 05:46:00,0.76393,0.76407,0.76374,0.76381,41000000.0
2007-12-26 05:47:00,0.76405,0.7641,0.76355,0.76362,48100000.0
2007-12-26 05:48:00,0.76358,0.76383,0.76341,0.76341,104100000.0
2007-12-26 05:49:00,0.76362,0.76385,0.76362,0.76374,39800000.0
2007-12-26 05:50:00,0.76421,0.76421,0.76357,0.76404,49600000.0
2007-12-26 05:51:00,0.76408,0.76423,0.76366,0.76397,64000000.0
2007-12-26 05:52:00,0.76385,0.76455,0.76385,0.76442,259100000.0
2007-12-26 05:53:00,0.76454,0.76467,0.7642,0.7642,44100000.0
2007-12-26 05:54:00,0.76415,0.76435,0.76393,0.76393,132000000.0
2007-12-26 05:55:00,0.76387,0.76444,0.76371,0.76374,40000000.0
2007-12-26 05:56:00,0.76357,0.76401,0.76357,0.76401,38200000.0
2007-12-26 05:57:00,0.76358,0.76433,0.76348,0.76419,46400000.0
2007-12-26 05:58:00,0.76425,0.76427,0.76375,0.76402,119400000.0
2007-12-26 05:59:00,0.76406,0.76418,0.76376,0.76391,162100000.0
2007-12-26 06:00:00,0.7639,0.76433,0.76346,0.76379,421400000.0
2007-12-26 06:01:00,0.76369,0.76391,0.7634,0.7638,159500000.0
2007-12-26 06:02:00,0.76393,0.76393,0.7637,0.7637,93200000.0
2007-12-26 06:03:00,0.76383,0.76397,0.7636,0.76361,64200000.0
2007-12-26 06:04:00,0.7637,0.76424,0.76345,0.76424,68000000.0
2007-12-26 06:05:00,0.76392,0.76421,0.76383,0.76403,60200000.0
2007-12-26 06:06:00,0.76387,0.76433,0.76384,0.76407,40300000.0
2007-12-26 06:07:00,0.76405,0.76405,0.76385,0.76385,112200000.0
2007-12-26 06:08:00,0.764,0.76407,0.76393,0.76405,43600000.0
2007-12-26 06:09:00,0.76409,0.76453,0.76409,0.76417,119400000.0
2007-12-26 06:10:00,0.76425,0.76455,0.76401,0.76401,37600000.0
2007-12-26 06:11:00,0.76398,0.76408,0.76374,0.76384,124200000.0
2007-12-26 06:12:00,0.76383,0.76394,0.76383,0.76394,111600000.0
2007-12-26 06:13:00,0.7639,0.76406,0.76365,0.76365,165100000.0
2007-12-26 06:14:00,0.76387,0.76419,0.76373,0.76389,63200000.0
2007-12-26 06:15:00,0.7641,0.7641,0.76328,0.76328,43100000.0
2007-12-26 06:16:00,0.76372,0.76385,0.76324,0.76324,50300000.0
2007-12-26 06:17:00,0.76332,0.76382,0.76332,0.76368,28800000.0
2007-12-26 06:18:00,0.76387,0.76398,0.76351,0.76351,45600000.0
2007-12-26 06:19:00,0.76354,0.76403,0.76354,0.76375,37300000.0
2007-12-26 06:20:00,0.76361,0.76411,0.76361,0.76397,48800000.0
2007-12-26 06:21:00,0.76371,0.76371,0.76349,0.76365,36400000.0
2007-12-26 06:22:00,0.7636,0.76403,0.76353,0.7636,50000000.0
2007-12-26 06:23:00,0.76362,0.76389,0.76354,0.76354,35200000.0
2007-12-26 06:24:00,0.7638,0.76394,0.76372,0.76372,187600000.0
2007-12-26 06:25:00,0.76367,0.76377,0.76367,0.76377,26900000.0
2007-12-26 06:26:00,0.7637,0.76387,0.76346,0.76346,76200000.0
2007-12-26 06:27:00,0.76375,0.76416,0.76375,0.76377,170700000.0
2007-12-26 06:28:00,0.76416,0.76425,0.76387,0.76405,50400000.0
2007-12-26 06:29:00,0.7641,0.76413,0.76403,0.76403,18400000.0
2007-12-26 06:30:00,0.76403,0.76412,0.76377,0.76401,39100000.0
2007-12-26 06:31:00,0.76423,0.76423,0.7638,0.7638,133500000.0
2007-12-26 06:32:00,0.76356,0.76408,0.76356,0.76408,37500000.0
2007-12-26 06:33:00,0.76362,0.76381,0.76358,0.7637,53600000.0
2007-12-26 06:34:00,0.7641,0.76427,0.76368,0.76424,54800000.0
2007-12-26 06:35:00,0.76375,0.76407,0.76368,0.76372,52800000.0
2007-12-26 06:36:00,0.76376,0.764,0.76367,0.76393,59300000.0
2007-12-26 06:37:00,0.76396,0.76396,0.76369,0.76369,57000000.0
2007-12-26 06:38:00,0.76396,0.76396,0.76347,0.76367,36000000.0
2007-12-26 06:39:00,0.76374,0.76387,0.76356,0.76363,77600000.0
2007-12-26 06:40:00,0.76363,0.76409,0.76363,0.76391,42300000.0
2007-12-26 06:41:00,0.76424,0.76434,0.76385,0.76385,52300000.0
2007-12-26 06:42:00,0.76368,0.76372,0.76367,0.76371,44000000.0
2007-12-26 06:43:00,0.76364,0.76374,0.7634,0.76345,46500000.0
2007-12-26 06:44:00,0.76436,0.76456,0.76382,0.76382,48000000.0
2007-12-26 06:45:00,0.76409,0.76418,0.76376,0.764,38400000.0
2007-12-26 06:46:00,0.76391,0.76415,0.76372,0.76372,41000000.0
2007-12-26 06:47:00,0.76376,0.76405,0.76372,0.76393,44200000.0
2007-12-26 06:48:00,0.76386,0.76422,0.76369,0.76369,39100000.0
2007-12-26 06:49:00,0.76374,0.76403,0.76362,0.76383,116800000.0
2007-12-26 06:50:00,0.76396,0.76442,0.76357,0.7639,41100000.0
2007-12-26 06:51:00,0.76396,0.76405,0.76368,0.76398,21600000.0
2007-12-26 06:52:00,0.76409,0.76411,0.76351,0.76391,61700000.0
2007-12-26 06:53:00,0.76382,0.76435,0.76382,0.76408,85900000.0
2007-12-26 06:54:00,0.76412,0.76413,0.76362,0.76387,36500000.0
2007-12-26 06:55:00,0.76417,0.76443,0.76379,0.76421,72500000.0
2007-12-26 06:56:00,0.76384,0.76397,0.76356,0.76395,76000000.0
2007-12-26 06:57:00,0.76388,0.76407,0.7638,0.76381,153000000.0
2007-12-26 06:58:00,0.76379,0.76431,0.76374,0.76397,143600000.0
2007-12-26 06:59:00,0.76397,0.76398,0.76358,0.76398,64700000.0
2007-12-26 07:00:00,0.76398,0.76424,0.76373,0.76373,85200000.0
2007-12-26 07:01:00,0.76366,0.76402,0.76363,0.76372,176800000.0
2007-12-26 07:02:00,0.76365,0.764,0.76363,0.764,48400000.0
2007-12-26 07:03:00,0.7639,0.76403,0.76373,0.76373,17600000.0
2007-12-26 07:04:00,0.76379,0.76385,0.76379,0.76385,26000000.0
2007-12-26 07:05:00,0.76395,0.76411,0.76353,0.76353,40700000.0
2007-12-26 07:06:00,0.7642,0.7642,0.7642,0.7642,1359400000.0
2007-12-26 07:07:00,0.7642,0.7642,0.7642,0.7642,954000000.0
2007-12-26 07:08:00,0.76373,0.76386,0.76373,0.76386,33600000.0
2007-12-26 07:09:00,0.7644,0.7644,0.7644,0.7644,49000000.0
2007-12-26 07:10:00,0.7644,0.7644,0.7644,0.7644,5000000.0
2007-12-26 07:11:00,0.76392,0.76392,0.76387,0.76387,16000000.0
2007-12-26 07:12:00,0.76395,0.76401,0.76395,0.76401,12000000.0
2007-12-26 07:13:00,0.76407,0.76418,0.76407,0.76418,8000000.0
2007-12-26 07:14:00,0.76397,0.764,0.76389,0.76389,20000000.0
2007-12-26 07:15:00,0.76407,0.76411,0.76377,0.7639,28000000.0
2007-12-26 07:16:00,0.76393,0.76401,0.76384,0.76397,32700000.0
2007-12-26 07:17:00,0.76397,0.76403,0.76397,0.76398,34400000.0
2007-12-26 07:18:00,0.76386,0.76399,0.76386,0.76398,24000000.0
2007-12-26 07:19:00,0.76401,0.76413,0.76387,0.76387,46400000.0
2007-12-26 07:20:00,0.76394,0.76425,0.76394,0.76402,28000000.0
2007-12-26 07:21:00,0.76412,0.76414,0.76402,0.76402,24000000.0
2007-12-26 07:22:00,0.7644,0.7644,0.7643,0.7644,261000000.0
2007-12-26 07:23:00,0.7644,0.7644,0.7644,0.7644,427800000.0
2007-12-26 07:24:00,0.76396,0.76396,0.76379,0.76379,37100000.0
2007-12-26 07:25:00,0.76379,0.76405,0.7637,0.7637,135900000.0
2007-12-26 07:26:00,0.7644,0.7644,0.7644,0.7644,25500000.0
2007-12-26 07:27:00,0.7644,0.7644,0.7644,0.7644,28500000.0
2007-12-26 07:28:00,0.76429,0.76429,0.76391,0.764,86200000.0
2007-12-26 07:29:00,0.7644,0.7644,0.7644,0.7644,58800000.0
2007-12-26 07:30:00,0.7643,0.7644,0.7643,0.7644,60500000.0
2007-12-26 07:31:00,0.76408,0.76409,0.76378,0.76378,24400000.0
2007-12-26 07:32:00,0.7638,0.76401,0.7638,0.764,31600000.0
2007-12-26 07:33:00,0.76391,0.76406,0.76381,0.76405,34800000.0
2007-12-26 07:34:00,0.76401,0.76401,0.76388,0.7639,65200000.0
2007-12-26 07:35:00,0.76387,0.76407,0.76387,0.76393,78400000.0
2007-12-26 07:36:00,0.7644,0.7644,0.7643,0.7644,77000000.0
2007-12-26 07:37:00,0.7644,0.7644,0.7643,0.7644,428500000.0
2007-12-26 07:38:00,0.76421,0.76441,0.76404,0.76409,234200000.0
2007-12-26 07:39:00,0.76444,0.76469,0.76414,0.76417,210500000.0
2007-12-26 07:40:00,0.76415,0.76448,0.76415,0.76435,96400000.0
2007-12-26 07:41:00,0.76438,0.76448,0.76428,0.76446,138900000.0
2007-12-26 07:42:00,0.7644,0.76443,0.76416,0.76422,150300000.0
2007-12-26 07:43:00,0.76412,0.76413,0.7639,0.76397,77600000.0
2007-12-26 07:44:00,0.7644,0.7649,0.7644,0.7648,846800000.0
2007-12-26 07:45:00,0.7649,0.7649,0.7648,0.7649,689100000.0
2007-12-26 07:46:00,0.7649,0.7649,0.7648,0.7648,119200000.0
2007-12-26 07:47:00,0.7649,0.7649,0.7649,0.7649,96400000.0
2007-12-26 07:48:00,0.7649,0.765,0.7648,0.7649,1537400000.0
2007-12-26 07:49:00,0.7649,0.7649,0.7648,0.7648,558400000.0
2007-12-26 07:50:00,0.7648,0.7648,0.7647,0.7648,494800000.0
2007-12-26 07:51:00,0.7649,0.7649,0.7648,0.7649,1080400000.0
2007-12-26 07:52:00,0.7649,0.7649,0.7648,0.7649,1023900000.0
2007-12-26 07:53:00,0.7649,0.7649,0.7649,0.7649,58800000.0
2007-12-26 07:54:00,0.76453,0.76483,0.76422,0.7646,50100000.0
2007-12-26 07:55:00,0.76439,0.76475,0.76434,0.7647,32600000.0
2007-12-26 07:56:00,0.7649,0.7649,0.7649,0.7649,421800000.0
2007-12-26 07:57:00,0.7649,0.7649,0.7648,0.7648,428800000.0
2007-12-26 07:58:00,0.7648,0.7649,0.7642,0.7647,1408300000.0
2007-12-26 07:59:00,0.7647,0.7647,0.7647,0.7647,249400000.0
2007-12-26 08:00:00,0.7649,0.7649,0.7649,0.7649,106800000.0
2007-12-26 08:01:00,0.7649,0.7649,0.7649,0.7649,1086200000.0
2007-12-26 08:02:00,0.7649,0.7649,0.7649,0.7649,623700000.0
2007-12-26 08:03:00,0.76455,0.76486,0.7645,0.7645,61600000.0
2007-12-26 08:04:00,0.7649,0.7649,0.7649,0.7649,1070600000.0
2007-12-26 08:05:00,0.7649,0.7649,0.7649,0.7649,666600000.0
2007-12-26 08:06:00,0.7647,0.7649,0.7647,0.7648,1836299993.0
2007-12-26 08:07:00,0.7647,0.7648,0.7647,0.7648,473200000.0
2007-12-26 08:08:00,0.76428,0.76469,0.76412,0.76462,86799999.0
2007-12-26 08:09:00,0.76469,0.76469,0.7644,0.7644,85200000.0
2007-12-26 08:10:00,0.7647,0.7649,0.7647,0.7649,1680100000.0
2007-12-26 08:11:00,0.7649,0.7651,0.7648,0.765,514700000.0
2007-12-26 08:13:00,0.7649,0.7649,0.7649,0.7649,1312600000.0
2007-12-26 08:14:00,0.76442,0.76487,0.76442,0.76487,28800000.0
2007-12-26 08:15:00,0.76475,0.76493,0.76474,0.76474,62299999.0
2007-12-26 08:16:00,0.76478,0.76485,0.7645,0.7645,104799999.0
2007-12-26 08:17:00,0.76443,0.7647,0.7644,0.7647,117999999.0
2007-12-26 08:18:00,0.76467,0.76472,0.76457,0.76462,146700000.0
2007-12-26 08:19:00,0.76473,0.76479,0.76445,0.76465,37100000.0
2007-12-26 08:20:00,0.7646,0.76471,0.76443,0.76448,93900000.0
2007-12-26 08:21:00,0.7649,0.765,0.7649,0.7649,1685200000.0
2007-12-26 08:22:00,0.7649,0.7649,0.7649,0.7649,977600000.0
2007-12-26 08:23:00,0.7649,0.7649,0.7648,0.7649,935400000.0
2007-12-26 08:24:00,0.7648,0.7652,0.7648,0.7651,793900000.0
2007-12-26 08:25:00,0.7651,0.7651,0.7647,0.7647,38000000.0
2007-12-26 08:26:00,0.7647,0.7647,0.7644,0.7644,424100000.0
2007-12-26 08:27:00,0.7644,0.7644,0.7644,0.7644,18000000.0
2007-12-26 08:28:00,0.7645,0.7645,0.7644,0.7645,765900000.0
2007-12-26 08:29:00,0.7645,0.7645,0.7644,0.7644,851800000.0
2007-12-26 08:30:00,0.7645,0.7645,0.7644,0.7644,857000000.0
2007-12-26 08:31:00,0.7645,0.7645,0.7644,0.7645,851800000.0
2007-12-26 08:32:00,0.7645,0.7645,0.7645,0.7645,940600000.0
2007-12-26 08:33:00,0.7645,0.7645,0.7645,0.7645,930800000.0
2007-12-26 08:34:00,0.7645,0.7645,0.7644,0.7644,776400000.0
2007-12-26 08:35:00,0.7644,0.7645,0.7644,0.7645,980400000.0
2007-12-26 08:36:00,0.7645,0.7645,0.7645,0.7645,1051200000.0
2007-12-26 08:37:00,0.7645,0.7655,0.7644,0.7654,774200000.0
2007-12-26 08:38:00,0.7654,0.7655,0.7653,0.7655,1172600034.0
2007-12-26 08:39:00,0.76521,0.76523,0.76489,0.76489,124000000.0
2007-12-26 08:40:00,0.76527,0.76581,0.76527,0.76581,13600000.0
2007-12-26 08:41:00,0.7656,0.7656,0.7656,0.7656,1124800000.0
2007-12-26 08:42:00,0.7656,0.7656,0.7654,0.7655,751200000.0
2007-12-26 08:43:00,0.7655,0.7655,0.7654,0.7654,768200000.0
2007-12-26 08:44:00,0.7654,0.7654,0.7646,0.7651,479000000.0
2007-12-26 08:45:00,0.7651,0.7652,0.7645,0.7652,330000000.0
2007-12-26 08:46:00,0.7652,0.7653,0.7652,0.7653,27600000.0
2007-12-26 08:47:00,0.7653,0.7653,0.7653,0.7653,12600000.0
2007-12-26 08:48:00,0.7652,0.7652,0.7652,0.7652,319800000.0
2007-12-26 08:49:00,0.7652,0.7652,0.7652,0.7652,45000000.0
2007-12-26 08:50:00,0.7652,0.7653,0.7651,0.7653,363200000.0
2007-12-26 08:51:00,0.7653,0.7653,0.7653,0.7653,336600000.0
2007-12-26 08:52:00,0.76492,0.76492,0.76455,0.76465,73900000.0
2007-12-26 08:53:00,0.76473,0.76473,0.76428,0.76467,15400000.0
2007-12-26 08:54:00,0.76465,0.7647,0.7645,0.76453,46300000.0
2007-12-26 08:55:00,0.76464,0.76476,0.76421,0.76476,36300000.0
2007-12-26 08:56:00,0.76475,0.7648,0.76467,0.76476,78400000.0
2007-12-26 08:57:00,0.76468,0.76476,0.76461,0.76476,117899998.0
2007-12-26 08:58:00,0.7653,0.7654,0.7653,0.7654,208500000.0
2007-12-26 08:59:00,0.76497,0.76512,0.76485,0.76485,161599996.0
2007-12-26 09:00:00,0.76498,0.76545,0.76489,0.76505,81599998.0
2007-12-26 09:01:00,0.76507,0.76527,0.76498,0.76517,128799999.0
2007-12-26 09:02:00,0.76516,0.76532,0.76462,0.76495,117599998.0
2007-12-26 09:03:00,0.76518,0.76535,0.76491,0.76526,46399999.0
2007-12-26 09:04:00,0.7653,0.7654,0.7653,0.7654,48500000.0
2007-12-26 09:05:00,0.7654,0.7654,0.7654,0.7654,17100000.0
2007-12-26 09:06:00,0.76521,0.76521,0.76476,0.76503,15900000.0
2007-12-26 09:07:00,0.7653,0.7653,0.7653,0.7653,218400000.0
2007-12-26 09:08:00,0.7653,0.7654,0.7653,0.7653,457200000.0
2007-12-26 09:09:00,0.76515,0.76531,0.76457,0.765,27400000.0
2007-12-26 09:10:00,0.7655,0.7655,0.7653,0.7653,187300000.0
2007-12-26 09:11:00,0.7653,0.7653,0.7651,0.7651,1808400018.0
2007-12-26 09:12:00,0.7651,0.7652,0.7651,0.7652,430300002.0
2007-12-26 09:13:00,0.7652,0.7652,0.7652,0.7652,10800000.0
2007-12-26 09:14:00,0.76507,0.7651,0.76478,0.7651,138399998.0
2007-12-26 09:15:00,0.7652,0.7652,0.7651,0.7651,1784099939.0
2007-12-26 09:16:00,0.7651,0.7652,0.7651,0.7652,1105499989.0
2007-12-26 09:17:00,0.7652,0.7652,0.7651,0.7652,676000000.0
2007-12-26 09:18:00,0.7652,0.7653,0.7651,0.7653,2041400000.0
2007-12-26 09:19:00,0.7652,0.7653,0.7652,0.7653,1533800000.0
2007-12-26 09:20:00,0.7653,0.7653,0.7652,0.7653,1314200000.0
2007-12-26 09:21:00,0.7653,0.7653,0.7653,0.7653,704800000.0
2007-12-26 09:22:00,0.7653,0.7653,0.7653,0.7653,384000000.0
2007-12-26 09:23:00,0.7653,0.7653,0.7653,0.7653,316800000.0
2007-12-26 09:24:00,0.7652,0.7653,0.7652,0.7653,359200000.0
2007-12-26 09:25:00,0.7653,0.7653,0.7653,0.7653,137600000.0
2007-12-26 09:26:00,0.76493,0.7652,0.76493,0.7652,17500000.0
2007-12-26 09:27:00,0.7652,0.76524,0.76482,0.76518,31100000.0
2007-12-26 09:28:00,0.76517,0.76517,0.76473,0.76493,106800000.0
2007-12-26 09:29:00,0.7653,0.7653,0.7653,0.7653,944600000.0
2007-12-26 09:30:00,0.7653,0.7653,0.7653,0.7653,331000000.0
2007-12-26 09:31:00,0.7653,0.7654,0.7652,0.7653,620800000.0
2007-12-26 09:32:00,0.7653,0.7654,0.7652,0.7654,1009600000.0
2007-12-26 09:33:00,0.7654,0.7654,0.7653,0.7654,86900000.0
2007-12-26 09:34:00,0.76532,0.76537,0.76504,0.76506,85800000.0
2007-12-26 09:35:00,0.7654,0.7654,0.7654,0.7654,124800000.0
2007-12-26 09:36:00,0.7654,0.7654,0.7654,0.7654,124800000.0
2007-12-26 09:37:00,0.76534,0.76541,0.76484,0.76534,62800000.0
2007-12-26 09:38:00,0.76523,0.76523,0.76475,0.76475,91900000.0
2007-12-26 09:39:00,0.76503,0.76523,0.76476,0.76476,39500000.0
2007-12-26 09:40:00,0.76471,0.76515,0.76469,0.76515,25000000.0
2007-12-26 09:41:00,0.76524,0.76524,0.765,0.76507,192600000.0
2007-12-26 09:42:00,0.7654,0.7654,0.7654,0.7654,5600000.0
2007-12-26 09:43:00,0.7655,0.76566,0.76512,0.76543,580399998.0
2007-12-26 09:44:00,0.76547,0.76553,0.76511,0.76527,170299999.0
2007-12-26 09:45:00,0.7664,0.7664,0.7654,0.7654,72800000.0
2007-12-26 09:46:00,0.7654,0.7654,0.7654,0.7654,334800000.0
2007-12-26 09:47:00,0.7654,0.7654,0.7654,0.7654,189900000.0
2007-12-26 09:48:00,0.76516,0.76555,0.76516,0.76551,89600000.0
2007-12-26 09:49:00,0.7654,0.76546,0.76512,0.76535,245600000.0
2007-12-26 09:50:00,0.766,0.766,0.766,0.766,33000000.0
2007-12-26 09:51:00,0.766,0.766,0.766,0.766,18500000.0
2007-12-26 09:52:00,0.76532,0.7654,0.76515,0.76533,20000000.0
2007-12-26 09:53:00,0.76529,0.76533,0.76521,0.76521,20500000.0
2007-12-26 09:54:00,0.766,0.766,0.766,0.766,22500000.0
2007-12-26 09:55:00,0.766,0.766,0.766,0.766,44500000.0
2007-12-26 09:56:00,0.765,0.76555,0.76497,0.76541,127200000.0
2007-12-26 09:57:00,0.7665,0.7665,0.7665,0.7665,4800000.0
2007-12-26 09:58:00,0.76659,0.76676,0.76613,0.76651,52000000.0
2007-12-26 09:59:00,0.7665,0.7665,0.7664,0.7665,801200000.0
2007-12-26 10:00:00,0.7665,0.7665,0.766,0.7663,151700000.0
2007-12-26 10:01:00,0.7663,0.7665,0.7662,0.7665,418400000.0
2007-12-26 10:02:00,0.7665,0.7665,0.7664,0.7665,1430400000.0
2007-12-26 10:03:00,0.7665,0.7665,0.7665,0.7665,235200000.0
2007-12-26 10:04:00,0.7664,0.7664,0.7663,0.7664,190500000.0
2007-12-26 10:05:00,0.7664,0.7665,0.7663,0.7664,644200000.0
2007-12-26 10:06:00,0.7664,0.7664,0.7663,0.7663,1422900000.0
2007-12-26 10:07:00,0.7663,0.7663,0.7663,0.7663,614000000.0
2007-12-26 10:08:00,0.7663,0.7663,0.7663,0.7663,212400000.0
2007-12-26 10:09:00,0.7663,0.7663,0.7662,0.7662,157200000.0
2007-12-26 10:10:00,0.7663,0.7665,0.7662,0.7663,1056800000.0
2007-12-26 10:11:00,0.7663,0.7664,0.7663,0.7664,1187700000.0
2007-12-26 10:12:00,0.7664,0.7664,0.7663,0.7664,881100000.0
2007-12-26 10:13:00,0.76611,0.76631,0.76609,0.76621,30500000.0
2007-12-26 10:14:00,0.7664,0.7664,0.7664,0.7664,362000000.0
2007-12-26 10:15:00,0.76626,0.7664,0.76622,0.76622,44600000.0
2007-12-26 10:16:00,0.7663,0.7664,0.7663,0.7664,373700000.0
2007-12-26 10:17:00,0.7664,0.7664,0.7664,0.7664,131200000.0
2007-12-26 10:18:00,0.76611,0.76617,0.76597,0.76597,29000000.0
2007-12-26 10:19:00,0.76607,0.76613,0.76564,0.76613,24800000.0
2007-12-26 10:20:00,0.7663,0.76663,0.76596,0.76615,34700000.0
2007-12-26 10:21:00,0.7663,0.7664,0.7662,0.7664,887800000.0
2007-12-26 10:22:00,0.7663,0.7664,0.7663,0.7664,382900000.0
2007-12-26 10:23:00,0.7664,0.7666,0.7664,0.7666,1409600000.0
2007-12-26 10:24:00,0.7666,0.7667,0.7666,0.7667,1217400000.0
2007-12-26 10:25:00,0.7667,0.7669,0.7666,0.7669,1412700000.0
2007-12-26 10:26:00,0.7669,0.7669,0.7668,0.7668,900400000.0
2007-12-26 10:27:00,0.7669,0.7669,0.7669,0.7669,505600000.0
2007-12-26 10:28:00,0.7669,0.7669,0.7668,0.7669,379700000.0
2007-12-26 10:29:00,0.7669,0.7669,0.7669,0.7669,343000000.0
2007-12-26 10:30:00,0.7669,0.7669,0.7667,0.7668,857800000.0
2007-12-26 10:31:00,0.7668,0.767,0.7667,0.7668,1139200000.0
2007-12-26 10:32:00,0.7668,0.7669,0.7666,0.7666,798000000.0
2007-12-26 10:33:00,0.7666,0.7666,0.7666,0.7666,590400000.0
2007-12-26 10:34:00,0.7664,0.76673,0.76619,0.76629,86600000.0
2007-12-26 10:35:00,0.7666,0.7666,0.7665,0.7665,593400000.0
2007-12-26 10:36:00,0.7666,0.7666,0.7664,0.7664,285600000.0
2007-12-26 10:37:00,0.7664,0.7665,0.7664,0.7665,1225200000.0
2007-12-26 10:38:00,0.7665,0.7665,0.7665,0.7665,132000000.0
2007-12-26 10:39:00,0.76618,0.76632,0.76611,0.76632,25500000.0
2007-12-26 10:40:00,0.76648,0.76677,0.76629,0.76629,67200000.0
2007-12-26 10:41:00,0.76618,0.76628,0.76612,0.76612,55100000.0
2007-12-26 10:42:00,0.7664,0.7664,0.7664,0.7664,469200000.0
2007-12-26 10:43:00,0.7664,0.7664,0.7664,0.7664,506000000.0
2007-12-26 10:44:00,0.7664,0.7664,0.7664,0.7664,462800000.0
2007-12-26 10:45:00,0.7664,0.7664,0.7664,0.7664,83200000.0
2007-12-26 10:46:00,0.76599,0.76611,0.76577,0.76583,84000000.0
2007-12-26 10:47:00,0.76587,0.76618,0.76587,0.76618,117600000.0
2007-12-26 10:48:00,0.7664,0.7664,0.7664,0.7664,337600000.0
2007-12-26 10:49:00,0.76623,0.76623,0.76607,0.76617,88800000.0
2007-12-26 10:50:00,0.7664,0.7667,0.7664,0.76659,35200000.0
2007-12-26 10:51:00,0.76653,0.76659,0.76599,0.76599,175500000.0
2007-12-26 10:52:00,0.76598,0.76617,0.76597,0.76597,86100000.0
2007-12-26 10:53:00,0.76607,0.76619,0.76562,0.76617,52800000.0
2007-12-26 10:54:00,0.7663,0.7663,0.7663,0.7663,123200000.0
2007-12-26 10:55:00,0.7663,0.7663,0.7663,0.7663,141600000.0
2007-12-26 10:56:00,0.76602,0.76625,0.76582,0.76582,103000000.0
2007-12-26 10:57:00,0.76573,0.76613,0.76573,0.76592,201200000.0
2007-12-26 10:58:00,0.7663,0.7663,0.7662,0.7663,820700000.0
2007-12-26 10:59:00,0.7663,0.7663,0.7663,0.7663,410400000.0
2007-12-26 11:00:00,0.7663,0.7663,0.7663,0.7663,367200000.0
2007-12-26 11:01:00,0.7663,0.7663,0.7663,0.7663,150800000.0
2007-12-26 11:02:00,0.7663,0.7663,0.7663,0.7663,129000000.0
2007-12-26 11:03:00,0.766,0.76614,0.7659,0.76603,150200000.0
2007-12-26 11:04:00,0.76607,0.76614,0.76572,0.76598,58100000.0
2007-12-26 11:05:00,0.76596,0.76608,0.76567,0.76567,86100000.0
2007-12-26 11:06:00,0.76594,0.76605,0.76578,0.76578,69300000.0
2007-12-26 11:07:00,0.76579,0.76602,0.7657,0.76602,60600000.0
2007-12-26 11:08:00,0.76585,0.76598,0.76585,0.76598,39000000.0
2007-12-26 11:09:00,0.76595,0.76595,0.76549,0.76549,126000000.0
2007-12-26 11:10:00,0.76615,0.76615,0.76615,0.76615,8000000.0
2007-12-26 11:11:00,0.76671,0.76671,0.76615,0.76615,91200000.0
2007-12-26 11:12:00,0.7663,0.7663,0.7663,0.7663,11200000.0
2007-12-26 11:13:00,0.76625,0.7664,0.76625,0.7664,11800000.0
2007-12-26 11:14:00,0.76611,0.76672,0.76603,0.76627,265100000.0
2007-12-26 11:15:00,0.76613,0.76632,0.76607,0.76607,120800000.0
2007-12-26 11:16:00,0.7665,0.7665,0.7665,0.7665,600000.0
2007-12-26 11:17:00,0.76608,0.76608,0.76594,0.76608,88800000.0
2007-12-26 11:18:00,0.7663,0.7663,0.7658,0.7658,87600000.0
2007-12-26 11:19:00,0.7658,0.7658,0.7658,0.7658,18000000.0
2007-12-26 11:20:00,0.7658,0.7658,0.7658,0.7658,18000000.0
2007-12-26 11:21:00,0.76595,0.7661,0.76595,0.766,8100000.0
2007-12-26 11:22:00,0.76575,0.76586,0.76556,0.76573,63200000.0
2007-12-26 11:23:00,0.76574,0.76592,0.76573,0.76582,59200000.0
2007-12-26 11:24:00,0.76583,0.76591,0.76565,0.76583,94400000.0
2007-12-26 11:25:00,0.76583,0.76588,0.76571,0.76587,85600000.0
2007-12-26 11:26:00,0.76583,0.76603,0.7657,0.76603,24800000.0
2007-12-26 11:27:00,0.76608,0.76608,0.76575,0.7659,68000000.0
2007-12-26 11:28:00,0.76605,0.7661,0.76605,0.7661,3000000.0
2007-12-26 11:29:00,0.7661,0.7661,0.7661,0.7661,13600000.0
2007-12-26 11:30:00,0.7658,0.76609,0.76551,0.76592,36500000.0
2007-12-26 11:31:00,0.7662,0.7662,0.766,0.766,23300000.0
2007-12-26 11:32:00,0.7661,0.7662,0.7661,0.7661,15500000.0
2007-12-26 11:33:00,0.76561,0.76585,0.76561,0.76582,32000000.0
2007-12-26 11:34:00,0.7655,0.7661,0.7655,0.7661,45500000.0
2007-12-26 11:35:00,0.7661,0.7661,0.7661,0.7661,44700000.0
2007-12-26 11:36:00,0.7661,0.7661,0.7661,0.7661,6800000.0
2007-12-26 11:37:00,0.7655,0.7661,0.7655,0.7661,11400000.0
2007-12-26 11:38:00,0.7661,0.7661,0.7661,0.7661,25600000.0
2007-12-26 11:39:00,0.7661,0.7661,0.7661,0.7661,3400000.0
2007-12-26 11:40:00,0.7658,0.76613,0.7658,0.76598,14900000.0
2007-12-26 11:41:00,0.76583,0.76592,0.76573,0.76573,38000000.0
2007-12-26 11:42:00,0.7658,0.76586,0.76565,0.76566,67900000.0
2007-12-26 11:43:00,0.76568,0.76583,0.7655,0.76553,170000000.0
2007-12-26 11:44:00,0.76558,0.76584,0.76558,0.76584,51900000.0
2007-12-26 11:45:00,0.76589,0.76627,0.76567,0.76607,282699999.0
2007-12-26 11:46:00,0.7655,0.7662,0.7655,0.7661,8600000.0
2007-12-26 11:47:00,0.7661,0.7663,0.7661,0.7662,69100000.0
2007-12-26 11:48:00,0.76633,0.76637,0.76623,0.76623,94400000.0
2007-12-26 11:49:00,0.76605,0.76605,0.76552,0.7659,106000000.0
2007-12-26 11:50:00,0.7665,0.7665,0.7663,0.76635,174200000.0
2007-12-26 11:51:00,0.76635,0.7666,0.76635,0.7665,55500000.0
2007-12-26 11:52:00,0.76645,0.7666,0.76645,0.7666,3000000.0
2007-12-26 11:53:00,0.76631,0.76668,0.76619,0.76623,96200001.0
2007-12-26 11:54:00,0.76625,0.76631,0.76623,0.76624,99600000.0
2007-12-26 11:55:00,0.7662,0.7662,0.76606,0.76613,69200000.0
2007-12-26 11:56:00,0.76613,0.76613,0.7658,0.7658,44800000.0
2007-12-26 11:57:00,0.7665,0.7665,0.7665,0.7665,26400000.0
2007-12-26 11:58:00,0.76615,0.7665,0.7661,0.7664,22500000.0
2007-12-26 11:59:00,0.7663,0.76635,0.7663,0.76635,13500000.0
2007-12-26 12:00:00,0.76655,0.76655,0.76574,0.76574,47600000.0
2007-12-26 12:01:00,0.7658,0.76607,0.7658,0.76607,21600000.0
2007-12-26 12:02:00,0.7661,0.76611,0.76577,0.76611,37300000.0
2007-12-26 12:03:00,0.76618,0.76631,0.76604,0.76611,119800000.0
2007-12-26 12:04:00,0.76607,0.76615,0.76572,0.76572,62000000.0
2007-12-26 12:05:00,0.7658,0.7658,0.7658,0.7658,8000000.0
2007-12-26 12:06:00,0.76622,0.76648,0.76605,0.76605,163199999.0
2007-12-26 12:07:00,0.7658,0.7658,0.7658,0.7658,8000000.0
2007-12-26 12:08:00,0.7658,0.7658,0.7658,0.7658,12000000.0
2007-12-26 12:09:00,0.7664,0.7664,0.7664,0.7664,2700000.0
2007-12-26 12:10:00,0.7664,0.7664,0.7663,0.7663,6400000.0
2007-12-26 12:11:00,0.76614,0.76615,0.76576,0.76602,40500000.0
2007-12-26 12:12:00,0.76609,0.76628,0.76584,0.76616,52600000.0
2007-12-26 12:13:00,0.76615,0.7663,0.76615,0.7663,35200000.0
2007-12-26 12:14:00,0.7657,0.7663,0.7657,0.7663,88000000.0
2007-12-26 12:15:00,0.7663,0.7663,0.76615,0.7662,34400000.0
2007-12-26 12:16:00,0.7662,0.7662,0.7662,0.7662,40000000.0
2007-12-26 12:17:00,0.76597,0.76613,0.76572,0.76608,29600000.0
2007-12-26 12:18:00,0.76595,0.7661,0.76595,0.7661,11200000.0
2007-12-26 12:19:00,0.7661,0.7661,0.7661,0.7661,87200000.0
2007-12-26 12:20:00,0.7661,0.7661,0.7661,0.7661,8800000.0
2007-12-26 12:21:00,0.76593,0.766,0.76583,0.766,12700000.0
2007-12-26 12:22:00,0.766,0.76614,0.76557,0.76557,29100000.0
2007-12-26 12:23:00,0.76593,0.766,0.76573,0.76573,16500000.0
2007-12-26 12:24:00,0.76599,0.76599,0.76572,0.76591,20500000.0
2007-12-26 12:25:00,0.76586,0.76599,0.76572,0.76581,17200000.0
2007-12-26 12:26:00,0.76605,0.7661,0.76605,0.7661,11200000.0
2007-12-26 12:27:00,0.7661,0.7661,0.766,0.766,52000000.0
2007-12-26 12:28:00,0.7659,0.766,0.7655,0.7659,45600000.0
2007-12-26 12:29:00,0.7655,0.7655,0.7655,0.7655,4000000.0
2007-12-26 12:30:00,0.766,0.766,0.7657,0.7658,80100000.0
2007-12-26 12:31:00,0.7658,0.7658,0.7651,0.7652,140000000.0
2007-12-26 12:32:00,0.76497,0.76523,0.7646,0.76501,91200000.0
2007-12-26 12:33:00,0.7652,0.7652,0.7651,0.7651,37600000.0
2007-12-26 12:34:00,0.7651,0.7657,0.7651,0.7656,382999994.0
2007-12-26 12:35:00,0.76565,0.7657,0.7652,0.7657,238400000.0
2007-12-26 12:36:00,0.76565,0.7657,0.76565,0.7657,6400000.0
2007-12-26 12:37:00,0.7654,0.7654,0.7654,0.7654,12000000.0
2007-12-26 12:38:00,0.7654,0.7657,0.7654,0.7657,72100000.0
2007-12-26 12:39:00,0.7657,0.7657,0.76545,0.76555,41800000.0
2007-12-26 12:40:00,0.76555,0.76555,0.76545,0.76545,9000000.0
2007-12-26 12:41:00,0.76557,0.76562,0.76494,0.76544,68100000.0
2007-12-26 12:42:00,0.76558,0.76559,0.7655,0.76556,120799999.0
2007-12-26 12:43:00,0.7656,0.76577,0.76548,0.76556,134900001.0
2007-12-26 12:44:00,0.76555,0.7658,0.7654,0.7657,135700000.0
2007-12-26 12:45:00,0.7657,0.7657,0.7656,0.7657,106300000.0
2007-12-26 12:46:00,0.7657,0.7657,0.7656,0.7656,28800000.0
2007-12-26 12:47:00,0.7657,0.7659,0.76555,0.7659,39200000.0
2007-12-26 12:48:00,0.7659,0.766,0.7659,0.766,17600000.0
2007-12-26 12:49:00,0.766,0.766,0.7659,0.7659,10400000.0
2007-12-26 12:50:00,0.76575,0.76575,0.76575,0.76575,8000000.0
2007-12-26 12:51:00,0.76575,0.76575,0.76575,0.76575,4000000.0
2007-12-26 12:52:00,0.76575,0.76583,0.76533,0.76533,63000000.0
2007-12-26 12:53:00,0.76565,0.7658,0.76565,0.7658,14000000.0
2007-12-26 12:54:00,0.7658,0.7658,0.7657,0.7657,13000000.0
2007-12-26 12:55:00,0.7658,0.76595,0.7658,0.76595,46400000.0
2007-12-26 12:56:00,0.76595,0.76595,0.76575,0.76575,34900000.0
2007-12-26 12:57:00,0.76575,0.76575,0.76575,0.76575,18400000.0
2007-12-26 12:58:00,0.7658,0.76601,0.76562,0.76562,55200000.0
2007-12-26 12:59:00,0.76594,0.76594,0.76534,0.76541,91200000.0
2007-12-26 13:00:00,0.76575,0.76575,0.76555,0.76555,8000000.0
2007-12-26 13:01:00,0.76555,0.766,0.76555,0.766,72800000.0
2007-12-26 13:02:00,0.7659,0.7659,0.76555,0.76555,16000000.0
2007-12-26 13:03:00,0.76555,0.766,0.76555,0.766,16000000.0
2007-12-26 13:04:00,0.7655,0.766,0.7655,0.766,12800000.0
2007-12-26 13:05:00,0.766,0.766,0.766,0.766,2400000.0
2007-12-26 13:06:00,0.76569,0.76599,0.76554,0.76562,25300000.0
2007-12-26 13:07:00,0.76575,0.7658,0.76575,0.7658,24000000.0
2007-12-26 13:08:00,0.7658,0.7658,0.7657,0.7658,14100000.0
2007-12-26 13:09:00,0.7658,0.7658,0.7658,0.7658,4000000.0
2007-12-26 13:10:00,0.7658,0.7658,0.7658,0.7658,4000000.0
2007-12-26 13:11:00,0.76565,0.76577,0.76565,0.76577,34600000.0
2007-12-26 13:12:00,0.76565,0.7658,0.76559,0.7658,69199998.0
2007-12-26 13:13:00,0.76565,0.7659,0.76549,0.7658,135500000.0
2007-12-26 13:14:00,0.7658,0.7658,0.7658,0.7658,12000000.0
2007-12-26 13:15:00,0.7658,0.7659,0.7658,0.7659,5600000.0
2007-12-26 13:16:00,0.7659,0.766,0.7659,0.766,8000000.0
2007-12-26 13:17:00,0.7659,0.7659,0.7659,0.7659,3200000.0
2007-12-26 13:18:00,0.76569,0.76588,0.7655,0.76572,112299999.0
2007-12-26 13:19:00,0.7657,0.76576,0.7654,0.76541,129999998.0
2007-12-26 13:20:00,0.76548,0.76601,0.76548,0.7657,91699999.0
2007-12-26 13:21:00,0.76558,0.76562,0.76541,0.76562,57400000.0
2007-12-26 13:22:00,0.76558,0.76603,0.76558,0.7658,45600000.0
2007-12-26 13:23:00,0.76595,0.76605,0.76595,0.76605,8000000.0
2007-12-26 13:24:00,0.7659,0.7659,0.76575,0.76575,13400000.0
2007-12-26 13:25:00,0.76577,0.76577,0.76563,0.76563,11200000.0
2007-12-26 13:26:00,0.76596,0.76596,0.76554,0.76554,24800000.0
2007-12-26 13:27:00,0.76542,0.76576,0.76527,0.76527,71200000.0
2007-12-26 13:28:00,0.7659,0.7659,0.7659,0.7659,6400000.0
2007-12-26 13:29:00,0.7659,0.7659,0.7659,0.7659,4800000.0
2007-12-26 13:30:00,0.7659,0.7659,0.76575,0.76575,7200000.0
2007-12-26 13:31:00,0.76588,0.76606,0.7658,0.76606,16100000.0
2007-12-26 13:32:00,0.7659,0.7659,0.76575,0.76575,7200000.0
2007-12-26 13:33:00,0.76581,0.76598,0.76566,0.7658,89600000.0
2007-12-26 13:34:00,0.7659,0.7659,0.7659,0.7659,1600000.0
2007-12-26 13:35:00,0.76561,0.76602,0.7655,0.76572,67599997.0
2007-12-26 13:36:00,0.7661,0.7661,0.7659,0.766,34400000.0
2007-12-26 13:37:00,0.766,0.76605,0.766,0.766,60800001.0
2007-12-26 13:38:00,0.766,0.766,0.7659,0.7659,32799999.0
2007-12-26 13:39:00,0.76589,0.76598,0.76567,0.76575,86200000.0
2007-12-26 13:40:00,0.766,0.766,0.766,0.766,1600000.0
2007-12-26 13:41:00,0.766,0.766,0.766,0.766,3200000.0
2007-12-26 13:42:00,0.76617,0.76617,0.76555,0.76581,15800000.0
2007-12-26 13:43:00,0.76576,0.76596,0.76576,0.76588,16800000.0
2007-12-26 13:44:00,0.76605,0.76605,0.76605,0.76605,4000000.0
2007-12-26 13:45:00,0.76605,0.76605,0.766,0.766,6900000.0
2007-12-26 13:46:00,0.766,0.766,0.766,0.766,24000000.0
2007-12-26 13:47:00,0.76603,0.76603,0.76587,0.76587,41000000.0
2007-12-26 13:48:00,0.766,0.766,0.766,0.766,1600000.0
2007-12-26 13:49:00,0.76562,0.76596,0.76538,0.76553,29300000.0
2007-12-26 13:50:00,0.7658,0.76642,0.76577,0.76588,36400000.0
2007-12-26 13:51:00,0.76587,0.76587,0.76553,0.76553,46600000.0
2007-12-26 13:52:00,0.766,0.766,0.766,0.766,1600000.0
2007-12-26 13:53:00,0.766,0.766,0.766,0.766,3200000.0
2007-12-26 13:54:00,0.766,0.766,0.766,0.766,1600000.0
2007-12-26 13:55:00,0.76576,0.76594,0.76576,0.76588,52700000.0
2007-12-26 13:56:00,0.76601,0.76601,0.76555,0.76586,67700000.0
2007-12-26 13:57:00,0.76593,0.76623,0.76566,0.76566,44700000.0
2007-12-26 13:58:00,0.76588,0.76594,0.76574,0.76582,37100000.0
2007-12-26 13:59:00,0.76591,0.76596,0.76578,0.76589,28100000.0
2007-12-26 14:00:00,0.7658,0.76633,0.76567,0.76633,39100000.0
2007-12-26 14:01:00,0.76605,0.76605,0.76536,0.76574,38500000.0
2007-12-26 14:02:00,0.76564,0.76596,0.76564,0.76578,22400000.0
2007-12-26 14:03:00,0.766,0.766,0.766,0.766,2700000.0
2007-12-26 14:04:00,0.76584,0.76594,0.76541,0.76549,45000000.0
2007-12-26 14:05:00,0.76573,0.76601,0.7655,0.76581,65600000.0
2007-12-26 14:06:00,0.76578,0.76592,0.76535,0.76589,46100000.0
2007-12-26 14:07:00,0.766,0.76605,0.76595,0.76595,32800000.0
2007-12-26 14:08:00,0.76585,0.76594,0.76544,0.76575,91400000.0
2007-12-26 14:09:00,0.76605,0.76605,0.76605,0.76605,8000000.0
2007-12-26 14:10:00,0.76605,0.76605,0.7658,0.76605,12000000.0
2007-12-26 14:11:00,0.76605,0.7662,0.76605,0.7662,4400000.0
2007-12-26 14:12:00,0.7662,0.7662,0.7662,0.7662,300000.0
2007-12-26 14:13:00,0.76605,0.76605,0.76605,0.76605,3200000.0
2007-12-26 14:14:00,0.76569,0.76608,0.76567,0.76576,36500000.0
2007-12-26 14:15:00,0.7662,0.7662,0.7662,0.7662,900000.0
2007-12-26 14:16:00,0.7662,0.7662,0.7662,0.7662,300000.0
2007-12-26 14:17:00,0.7657,0.7662,0.7657,0.7662,4300000.0
2007-12-26 14:18:00,0.7657,0.7657,0.7657,0.7657,4000000.0
2007-12-26 14:19:00,0.7657,0.7662,0.7657,0.7662,5500000.0
2007-12-26 14:20:00,0.76622,0.76631,0.76561,0.76561,58900000.0
2007-12-26 14:21:00,0.76589,0.766,0.76573,0.76585,78899999.0
2007-12-26 14:22:00,0.76593,0.76615,0.76574,0.76601,127800001.0
2007-12-26 14:23:00,0.7662,0.7662,0.7662,0.7662,3800000.0
2007-12-26 14:24:00,0.76615,0.76615,0.76615,0.76615,12000000.0
2007-12-26 14:25:00,0.76607,0.76635,0.76553,0.76621,65800000.0
2007-12-26 14:26:00,0.76598,0.7663,0.76569,0.76569,39000000.0
2007-12-26 14:27:00,0.7661,0.76612,0.76578,0.76597,79600000.0
2007-12-26 14:28:00,0.7662,0.7662,0.766,0.766,16100000.0
2007-12-26 14:29:00,0.766,0.76615,0.76585,0.76585,147499999.0
2007-12-26 14:30:00,0.76615,0.76615,0.7661,0.7661,20600000.0
2007-12-26 14:31:00,0.76575,0.7662,0.76575,0.7662,12800000.0
2007-12-26 14:32:00,0.7658,0.7663,0.7658,0.7662,64800000.0
2007-12-26 14:33:00,0.76664,0.76664,0.76645,0.76649,27500000.0
2007-12-26 14:34:00,0.76656,0.76659,0.76603,0.76644,72600000.0
2007-12-26 14:35:00,0.76631,0.76647,0.76604,0.76635,49600000.0
2007-12-26 14:36:00,0.767,0.7679,0.767,0.7679,112800000.0
2007-12-26 14:37:00,0.7678,0.7678,0.7671,0.7671,49400000.0
2007-12-26 14:38:00,0.7672,0.7672,0.7671,0.7672,38200000.0
2007-12-26 14:39:00,0.7667,0.7667,0.7665,0.7665,75200000.0
2007-12-26 14:40:00,0.7665,0.7665,0.7662,0.7662,157900000.0
2007-12-26 14:41:00,0.7662,0.7664,0.7662,0.76635,135699996.0
2007-12-26 14:42:00,0.76635,0.76635,0.76615,0.76635,39100000.0
2007-12-26 14:43:00,0.7663,0.7663,0.76615,0.76615,46400000.0
2007-12-26 14:44:00,0.7661,0.76617,0.7658,0.7658,36100000.0
2007-12-26 14:45:00,0.76618,0.76618,0.76559,0.76559,72000000.0
2007-12-26 14:46:00,0.76635,0.7664,0.76635,0.7664,48600000.0
2007-12-26 14:47:00,0.76622,0.76631,0.76601,0.7661,81500000.0
2007-12-26 14:48:00,0.7664,0.76642,0.7661,0.7661,39100000.0
2007-12-26 14:49:00,0.76605,0.7663,0.766,0.766,8000000.0
2007-12-26 14:50:00,0.7661,0.7661,0.7661,0.7661,41600000.0
2007-12-26 14:51:00,0.76594,0.76612,0.76581,0.7661,44300000.0
2007-12-26 14:52:00,0.76625,0.76625,0.76581,0.76592,58100000.0
2007-12-26 14:53:00,0.7661,0.7661,0.7661,0.7661,17600000.0
2007-12-26 14:54:00,0.76574,0.76591,0.76556,0.76591,21600000.0
2007-12-26 14:55:00,0.76579,0.76594,0.7655,0.76594,24000000.0
2007-12-26 14:56:00,0.76597,0.76604,0.76582,0.76582,21600000.0
2007-12-26 14:57:00,0.76569,0.76577,0.76542,0.76577,20000000.0
2007-12-26 14:58:00,0.76586,0.76603,0.76553,0.76575,72800000.0
2007-12-26 14:59:00,0.76615,0.7662,0.76615,0.7662,36800000.0
2007-12-26 15:00:00,0.7662,0.7662,0.7662,0.7662,85200000.0
2007-12-26 15:01:00,0.76631,0.76631,0.76574,0.76583,41500000.0
2007-12-26 15:02:00,0.76596,0.76599,0.76533,0.76582,60900000.0
2007-12-26 15:03:00,0.7662,0.7662,0.7662,0.7662,17600000.0
2007-12-26 15:04:00,0.76615,0.7663,0.76615,0.7663,58400000.0
2007-12-26 15:05:00,0.7663,0.7663,0.7663,0.7663,11200000.0
2007-12-26 15:06:00,0.76575,0.76631,0.76575,0.76587,40600000.0
2007-12-26 15:07:00,0.7665,0.76655,0.7665,0.76655,25600000.0
2007-12-26 15:08:00,0.7665,0.7665,0.76645,0.76645,32800000.0
2007-12-26 15:09:00,0.76645,0.7668,0.7664,0.7665,205800000.0
2007-12-26 15:10:00,0.76655,0.76695,0.76655,0.76665,208000000.0
2007-12-26 15:11:00,0.76665,0.76675,0.7664,0.76655,122099999.0
2007-12-26 15:12:00,0.7666,0.7666,0.7666,0.7666,8600000.0
2007-12-26 15:13:00,0.7666,0.7666,0.7663,0.7663,13600000.0
2007-12-26 15:14:00,0.7666,0.76675,0.7666,0.76665,66400000.0
2007-12-26 15:15:00,0.76665,0.76695,0.76665,0.76695,112600000.0
2007-12-26 15:16:00,0.76695,0.76695,0.76665,0.76695,148300001.0
2007-12-26 15:17:00,0.76695,0.76705,0.7669,0.76695,80000000.0
2007-12-26 15:18:00,0.7669,0.76705,0.76665,0.76665,105400000.0
2007-12-26 15:19:00,0.7667,0.7667,0.76665,0.76665,37600000.0
2007-12-26 15:20:00,0.76665,0.76665,0.7663,0.7663,32000000.0
2007-12-26 15:21:00,0.7663,0.7666,0.7663,0.7665,35200000.0
2007-12-26 15:22:00,0.7663,0.7666,0.76625,0.76625,55000000.0
2007-12-26 15:23:00,0.76633,0.76633,0.76566,0.76609,40600000.0
2007-12-26 15:24:00,0.7661,0.7663,0.7661,0.7663,42400000.0
2007-12-26 15:25:00,0.7663,0.7663,0.7663,0.7663,1000000.0
2007-12-26 15:26:00,0.7662,0.7662,0.7662,0.7662,13200000.0
2007-12-26 15:27:00,0.76628,0.76631,0.76602,0.7661,81000000.0
2007-12-26 15:28:00,0.7663,0.7663,0.7663,0.7663,33600000.0
2007-12-26 15:29:00,0.7663,0.7663,0.7662,0.7662,24800000.0
2007-12-26 15:30:00,0.7662,0.7669,0.7662,0.7663,34100000.0
2007-12-26 15:31:00,0.7664,0.7664,0.7664,0.7664,600000.0
2007-12-26 15:32:00,0.76613,0.76633,0.76601,0.76617,49500000.0
2007-12-26 15:33:00,0.7661,0.7661,0.76575,0.76575,32000000.0
2007-12-26 15:34:00,0.76655,0.76655,0.7665,0.76655,72300000.0
2007-12-26 15:35:00,0.7666,0.7666,0.7665,0.7665,8200000.0
2007-12-26 15:36:00,0.76636,0.76637,0.76608,0.76612,85200000.0
2007-12-26 15:37:00,0.76625,0.7666,0.76625,0.7665,9500000.0
2007-12-26 15:38:00,0.7665,0.7666,0.7665,0.7666,800000.0
2007-12-26 15:39:00,0.76592,0.76642,0.76587,0.76608,49800000.0
2007-12-26 15:40:00,0.7666,0.7666,0.7666,0.7666,1000000.0
2007-12-26 15:41:00,0.7666,0.7666,0.7666,0.7666,400000.0
2007-12-26 15:42:00,0.7665,0.7665,0.7665,0.7665,18500000.0
2007-12-26 15:43:00,0.7665,0.7665,0.7665,0.7665,2800000.0
2007-12-26 15:44:00,0.76637,0.76639,0.76595,0.76625,42400000.0
2007-12-26 15:45:00,0.76626,0.76636,0.76595,0.76595,73600000.0
2007-12-26 15:46:00,0.7665,0.7665,0.7664,0.7664,65600000.0
2007-12-26 15:47:00,0.7665,0.7665,0.7665,0.7665,11200000.0
2007-12-26 15:48:00,0.76649,0.76649,0.76604,0.76612,83400000.0
2007-12-26 15:49:00,0.76645,0.76645,0.7664,0.76645,36000000.0
2007-12-26 15:50:00,0.76645,0.76645,0.7664,0.76645,39200000.0
2007-12-26 15:51:00,0.7664,0.76675,0.7664,0.7665,52000000.0
2007-12-26 15:52:00,0.7664,0.76645,0.7664,0.7664,70200000.0
2007-12-26 15:53:00,0.7664,0.76675,0.76625,0.7664,160399999.0
2007-12-26 15:54:00,0.7661,0.7661,0.7661,0.7661,12100000.0
2007-12-26 15:55:00,0.7661,0.76655,0.7661,0.76645,68800000.0
2007-12-26 15:56:00,0.7665,0.76655,0.76615,0.76615,66700000.0
2007-12-26 15:57:00,0.76615,0.76615,0.7659,0.7661,70600000.0
2007-12-26 15:58:00,0.7661,0.7661,0.7659,0.7659,12800000.0
2007-12-26 15:59:00,0.7659,0.7659,0.7659,0.7659,8000000.0
2007-12-26 16:00:00,0.7659,0.7661,0.7659,0.7661,36800000.0
2007-12-26 16:01:00,0.7661,0.76625,0.7661,0.76625,101100000.0
2007-12-26 16:02:00,0.766,0.76635,0.766,0.76635,36800000.0
2007-12-26 16:03:00,0.7661,0.7662,0.7661,0.7662,78400000.0
2007-12-26 16:04:00,0.7662,0.7662,0.7661,0.7662,68600000.0
2007-12-26 16:05:00,0.7663,0.7663,0.7663,0.7663,117600000.0
2007-12-26 16:06:00,0.7663,0.76635,0.7662,0.7662,61600001.0
2007-12-26 16:07:00,0.7662,0.76645,0.7662,0.7663,142400000.0
2007-12-26 16:08:00,0.7663,0.7663,0.76625,0.7663,82400000.0
2007-12-26 16:09:00,0.7663,0.7666,0.7662,0.7662,96800000.0
2007-12-26 16:10:00,0.7662,0.7663,0.7661,0.7662,127200000.0
2007-12-26 16:11:00,0.76625,0.7663,0.76625,0.7663,72000000.0
2007-12-26 16:12:00,0.7663,0.7664,0.7663,0.7664,44000000.0
2007-12-26 16:13:00,0.76625,0.7664,0.76625,0.7664,109600000.0
2007-12-26 16:14:00,0.7664,0.7665,0.7664,0.7664,418899999.0
2007-12-26 16:15:00,0.7664,0.7664,0.7664,0.7664,24000000.0
2007-12-26 16:16:00,0.7664,0.76705,0.7664,0.7664,104400000.0
2007-12-26 16:17:00,0.7664,0.7665,0.7664,0.7665,35200000.0
2007-12-26 16:18:00,0.76635,0.7665,0.76635,0.7665,25600000.0
2007-12-26 16:19:00,0.7665,0.7665,0.76625,0.76645,41200000.0
2007-12-26 16:20:00,0.76645,0.7666,0.76645,0.7665,88000000.0
2007-12-26 16:21:00,0.7665,0.7666,0.76645,0.7665,137700000.0
2007-12-26 16:22:00,0.7666,0.7666,0.76615,0.7665,59200000.0
2007-12-26 16:23:00,0.76645,0.7666,0.7664,0.7666,115200000.0
2007-12-26 16:24:00,0.7665,0.7666,0.7665,0.7666,49600000.0
2007-12-26 16:25:00,0.7666,0.7666,0.7665,0.7666,238900000.0
2007-12-26 16:26:00,0.7666,0.7666,0.7664,0.7664,28900000.0
2007-12-26 16:27:00,0.7664,0.7664,0.7663,0.7664,11200000.0
2007-12-26 16:28:00,0.7664,0.7664,0.7664,0.7664,12000000.0
2007-12-26 16:29:00,0.7664,0.7664,0.7664,0.7664,9600000.0
2007-12-26 16:30:00,0.76603,0.7661,0.76577,0.7661,67499998.0
2007-12-26 16:31:00,0.7664,0.7664,0.7664,0.7664,2400000.0
2007-12-26 16:32:00,0.76629,0.76629,0.76581,0.76582,85000000.0
2007-12-26 16:33:00,0.7664,0.7664,0.7663,0.7663,28800000.0
2007-12-26 16:34:00,0.7664,0.7664,0.7663,0.7663,84000000.0
2007-12-26 16:35:00,0.7663,0.7664,0.7663,0.7664,123200000.0
2007-12-26 16:36:00,0.7664,0.7664,0.7664,0.7664,28800000.0
2007-12-26 16:37:00,0.7664,0.7664,0.7664,0.7664,40000000.0
2007-12-26 16:38:00,0.76625,0.7664,0.76625,0.7664,47200000.0
2007-12-26 16:39:00,0.76625,0.7664,0.76625,0.76625,63200000.0
2007-12-26 16:40:00,0.7664,0.76655,0.7664,0.76655,110400000.0
2007-12-26 16:41:00,0.7666,0.76665,0.7666,0.76665,56800000.0
2007-12-26 16:42:00,0.76665,0.76665,0.7665,0.7665,77100000.0
2007-12-26 16:43:00,0.7666,0.76665,0.76655,0.76665,52800000.0
2007-12-26 16:44:00,0.76655,0.76665,0.76655,0.7666,87200000.0
2007-12-26 16:45:00,0.7666,0.7668,0.7666,0.7668,268000000.0
2007-12-26 16:46:00,0.7667,0.7672,0.7667,0.76715,188000000.0
2007-12-26 16:47:00,0.76715,0.76715,0.7668,0.76695,97500000.0
2007-12-26 16:48:00,0.76695,0.76725,0.76695,0.7672,82400000.0
2007-12-26 16:49:00,0.767,0.76745,0.767,0.76745,85100000.0
2007-12-26 16:50:00,0.76735,0.76735,0.7667,0.7671,100000000.0
2007-12-26 16:51:00,0.7671,0.76715,0.76705,0.7671,70400000.0
2007-12-26 16:52:00,0.76785,0.76785,0.7672,0.7672,59900000.0
2007-12-26 16:53:00,0.7672,0.76765,0.7672,0.76765,82400000.0
2007-12-26 16:54:00,0.76735,0.76765,0.76735,0.7676,73400000.0
2007-12-26 16:55:00,0.7676,0.76765,0.76735,0.7676,62100000.0
2007-12-26 16:56:00,0.7676,0.76775,0.76755,0.76765,166400000.0
2007-12-26 16:57:00,0.76765,0.7678,0.7675,0.76775,260300002.0
2007-12-26 16:58:00,0.76775,0.7682,0.76775,0.7682,158500000.0
2007-12-26 16:59:00,0.7679,0.7682,0.7679,0.7681,80000000.0
2007-12-26 17:00:00,0.76785,0.7681,0.7675,0.7678,117600000.0
2007-12-26 17:01:00,0.7678,0.7678,0.76745,0.76755,134200000.0
2007-12-26 17:02:00,0.76755,0.7679,0.7675,0.7676,195400000.0
2007-12-26 17:03:00,0.76755,0.7678,0.76755,0.7678,89300000.0
2007-12-26 17:04:00,0.7678,0.7678,0.7676,0.76775,127800000.0
2007-12-26 17:05:00,0.76775,0.76775,0.76745,0.7677,36300000.0
2007-12-26 17:06:00,0.7676,0.7676,0.76715,0.76755,24800000.0
2007-12-26 17:07:00,0.76755,0.7678,0.76755,0.7678,93600000.0
2007-12-26 17:08:00,0.7678,0.7681,0.7678,0.76795,119200000.0
2007-12-26 17:09:00,0.7679,0.7679,0.7679,0.7679,41100000.0
2007-12-26 17:10:00,0.7679,0.768,0.76775,0.768,100800000.0
2007-12-26 17:11:00,0.768,0.768,0.76735,0.768,98100000.0
2007-12-26 17:12:00,0.768,0.768,0.76775,0.76775,150400000.0
2007-12-26 17:13:00,0.76775,0.7679,0.76755,0.76755,62400000.0
2007-12-26 17:14:00,0.76755,0.7677,0.76735,0.76735,80000000.0
2007-12-26 17:15:00,0.7677,0.7678,0.7677,0.7678,27900000.0
2007-12-26 17:16:00,0.76745,0.76745,0.76745,0.76745,4000000.0
2007-12-26 17:17:00,0.76745,0.768,0.76745,0.76795,120600000.0
2007-12-26 17:18:00,0.768,0.7681,0.76795,0.7681,64300000.0
2007-12-26 17:19:00,0.7681,0.7683,0.7681,0.7683,70400000.0
2007-12-26 17:20:00,0.7683,0.7683,0.76795,0.76795,12000000.0
2007-12-26 17:21:00,0.7684,0.7685,0.7684,0.7685,56000000.0
2007-12-26 17:22:00,0.76855,0.7686,0.7683,0.7683,103700000.0
2007-12-26 17:23:00,0.7683,0.7683,0.7678,0.7679,84500000.0
2007-12-26 17:24:00,0.76765,0.768,0.76765,0.768,6300000.0
2007-12-26 17:25:00,0.76792,0.76809,0.76776,0.76776,76400000.0
2007-12-26 17:26:00,0.76775,0.768,0.76775,0.768,7900000.0
2007-12-26 17:27:00,0.768,0.768,0.76755,0.768,11200000.0
2007-12-26 17:28:00,0.768,0.768,0.7678,0.7678,58000000.0
2007-12-26 17:29:00,0.768,0.7682,0.7678,0.768,175200000.0
2007-12-26 17:30:00,0.768,0.768,0.76785,0.7679,49100000.0
2007-12-26 17:31:00,0.7679,0.7681,0.76755,0.7681,18300000.0
2007-12-26 17:32:00,0.7681,0.7684,0.76775,0.7678,17700000.0
2007-12-26 17:33:00,0.7678,0.768,0.7677,0.7678,8800000.0
2007-12-26 17:34:00,0.7678,0.768,0.7676,0.7677,156900000.0
2007-12-26 17:35:00,0.7677,0.7678,0.7676,0.7677,90800000.0
2007-12-26 17:36:00,0.7676,0.7677,0.7676,0.7677,30300000.0
2007-12-26 17:37:00,0.7677,0.7678,0.76725,0.7676,34900000.0
2007-12-26 17:38:00,0.7676,0.768,0.7676,0.7677,103900000.0
2007-12-26 17:39:00,0.7677,0.7677,0.7677,0.7677,12000000.0
2007-12-26 17:40:00,0.7677,0.7677,0.7677,0.7677,7800000.0
2007-12-26 17:41:00,0.7675,0.7675,0.7675,0.7675,8000000.0
2007-12-26 17:42:00,0.7675,0.7677,0.7675,0.7676,31000000.0
2007-12-26 17:43:00,0.7677,0.7677,0.7677,0.7677,2400000.0
2007-12-26 17:44:00,0.7677,0.7677,0.7677,0.7677,7200000.0
2007-12-26 17:45:00,0.7674,0.7679,0.7674,0.7679,21700000.0
2007-12-26 17:46:00,0.76775,0.7679,0.7677,0.7678,38400000.0
2007-12-26 17:47:00,0.7678,0.768,0.7678,0.768,59800000.0
2007-12-26 17:48:00,0.7677,0.7677,0.7677,0.7677,4000000.0
2007-12-26 17:49:00,0.7676,0.7676,0.7676,0.7676,6000000.0
2007-12-26 17:50:00,0.7677,0.7683,0.7677,0.7679,63500000.0
2007-12-26 17:51:00,0.7679,0.7681,0.7678,0.7681,47900000.0
2007-12-26 17:52:00,0.7679,0.7681,0.7676,0.7681,9200000.0
2007-12-26 17:53:00,0.7681,0.7683,0.7678,0.7682,34300000.0
2007-12-26 17:54:00,0.7682,0.7684,0.768,0.7684,259400000.0
2007-12-26 17:55:00,0.7685,0.7688,0.7677,0.7682,259600000.0
2007-12-26 17:56:00,0.7682,0.7684,0.7682,0.76835,248000000.0
2007-12-26 17:57:00,0.7685,0.7688,0.7683,0.7687,162400000.0
2007-12-26 17:58:00,0.7687,0.7689,0.7686,0.7689,173200000.0
2007-12-26 17:59:00,0.7691,0.7695,0.7684,0.7694,226800000.0
2007-12-26 18:00:00,0.7694,0.7696,0.769,0.7691,313300000.0
2007-12-26 18:01:00,0.769,0.7691,0.7687,0.7691,32000000.0
2007-12-26 18:02:00,0.7691,0.7691,0.7685,0.7689,185300000.0
2007-12-26 18:03:00,0.7689,0.7694,0.7685,0.7685,127200000.0
2007-12-26 18:04:00,0.7685,0.7685,0.7685,0.7685,128000000.0
2007-12-26 18:05:00,0.7685,0.7685,0.768,0.7685,205500000.0
2007-12-26 18:06:00,0.7685,0.7685,0.7684,0.7684,24800000.0
2007-12-26 18:07:00,0.7683,0.7685,0.7683,0.7685,7300000.0
2007-12-26 18:08:00,0.76809,0.76829,0.76809,0.76818,18500000.0
2007-12-26 18:09:00,0.7682,0.7684,0.7682,0.7683,147800000.0
2007-12-26 18:10:00,0.7683,0.76915,0.7683,0.76915,230400000.0
2007-12-26 18:11:00,0.76915,0.76915,0.7685,0.7685,96800000.0
2007-12-26 18:12:00,0.7685,0.7688,0.7685,0.7685,44000000.0
2007-12-26 18:13:00,0.7685,0.7687,0.7683,0.7684,134100000.0
2007-12-26 18:14:00,0.7684,0.7685,0.7684,0.7685,144800000.0
2007-12-26 18:15:00,0.7685,0.7685,0.7683,0.7683,162399997.0
2007-12-26 18:16:00,0.7683,0.7683,0.7672,0.7672,488100000.0
2007-12-26 18:17:00,0.7672,0.7672,0.7671,0.76715,126000000.0
2007-12-26 18:18:00,0.76715,0.76745,0.7671,0.76745,197100000.0
2007-12-26 18:19:00,0.76745,0.76745,0.7674,0.7674,42900000.0
2007-12-26 18:20:00,0.7672,0.7674,0.7672,0.7672,71800000.0
2007-12-26 18:21:00,0.76755,0.768,0.76735,0.768,70600000.0
2007-12-26 18:22:00,0.76775,0.768,0.76735,0.768,49000000.0
2007-12-26 18:23:00,0.768,0.768,0.7674,0.7674,92400000.0
2007-12-26 18:24:00,0.7675,0.76755,0.7675,0.76755,33600000.0
2007-12-26 18:25:00,0.7673,0.76751,0.76724,0.76737,66300000.0
2007-12-26 18:26:00,0.76724,0.76733,0.76718,0.76733,166400000.0
2007-12-26 18:27:00,0.76729,0.76772,0.76729,0.76745,822500000.0
2007-12-26 18:28:00,0.7675,0.76795,0.7675,0.76795,152000000.0
2007-12-26 18:29:00,0.7679,0.76795,0.7679,0.7679,110400000.0
2007-12-26 18:30:00,0.7679,0.7681,0.7678,0.768,136500000.0
2007-12-26 18:31:00,0.768,0.768,0.7675,0.7677,132100000.0
2007-12-26 18:32:00,0.7677,0.7677,0.7675,0.7677,6900000.0
2007-12-26 18:33:00,0.7677,0.7677,0.7675,0.7677,12600000.0
2007-12-26 18:34:00,0.7677,0.7677,0.7673,0.76735,60400000.0
2007-12-26 18:35:00,0.7673,0.7673,0.7673,0.7673,20000000.0
2007-12-26 18:36:00,0.7673,0.76745,0.7673,0.76745,188800000.0
2007-12-26 18:37:00,0.7674,0.7674,0.7674,0.7674,106400000.0
2007-12-26 18:38:00,0.7673,0.7674,0.7672,0.7674,232699999.0
2007-12-26 18:39:00,0.7674,0.7676,0.7674,0.76755,152800000.0
2007-12-26 18:40:00,0.76755,0.76755,0.76745,0.76745,54200000.0
2007-12-26 18:41:00,0.7674,0.76745,0.7674,0.76745,25600000.0
2007-12-26 18:42:00,0.76728,0.76728,0.7671,0.76723,658800000.0
2007-12-26 18:43:00,0.76765,0.7677,0.76755,0.7676,55600000.0
2007-12-26 18:44:00,0.7675,0.7675,0.7674,0.7675,59200000.0
2007-12-26 18:45:00,0.7675,0.76765,0.7673,0.76765,130399997.0
2007-12-26 18:46:00,0.76795,0.76795,0.76755,0.7676,150200000.0
2007-12-26 18:47:00,0.7676,0.76765,0.7676,0.76765,36000000.0
2007-12-26 18:48:00,0.76755,0.76755,0.7675,0.7675,74400002.0
2007-12-26 18:49:00,0.76755,0.7676,0.7675,0.7675,28100000.0
2007-12-26 18:50:00,0.7675,0.7675,0.7675,0.7675,5800000.0
2007-12-26 18:51:00,0.7675,0.7675,0.7674,0.7674,139899996.0
2007-12-26 18:52:00,0.76755,0.76785,0.7675,0.76775,253900000.0
2007-12-26 18:53:00,0.76775,0.76775,0.76775,0.76775,4000000.0
2007-12-26 18:54:00,0.7677,0.7677,0.76695,0.7677,10800000.0
2007-12-26 18:55:00,0.7677,0.7677,0.7677,0.7677,68000000.0
2007-12-26 18:56:00,0.7677,0.7677,0.7677,0.7677,4000000.0
2007-12-26 18:57:00,0.7677,0.76775,0.76705,0.76775,82400000.0
2007-12-26 18:58:00,0.76775,0.76795,0.76765,0.76785,117600000.0
2007-12-26 18:59:00,0.76785,0.76795,0.76785,0.76795,48000000.0
2007-12-26 19:00:00,0.7679,0.76795,0.7678,0.7678,275999989.0
2007-12-26 19:01:00,0.7678,0.7678,0.7678,0.7678,44000000.0
2007-12-26 19:02:00,0.7678,0.76785,0.76775,0.76785,97600000.0
2007-12-26 19:03:00,0.76785,0.76785,0.7677,0.7678,80199999.0
2007-12-26 19:04:00,0.7678,0.7678,0.76765,0.76765,20800000.0
2007-12-26 19:05:00,0.76765,0.76765,0.76765,0.76765,16000000.0
2007-12-26 19:06:00,0.76765,0.76765,0.7671,0.7671,8800000.0
2007-12-26 19:07:00,0.76765,0.7677,0.76765,0.76765,87000000.0
2007-12-26 19:08:00,0.76765,0.7677,0.7676,0.7677,56799999.0
2007-12-26 19:09:00,0.7676,0.7677,0.7675,0.7675,13600000.0
2007-12-26 19:10:00,0.7675,0.7675,0.7673,0.7673,159999992.0
2007-12-26 19:11:00,0.7673,0.76735,0.7672,0.76735,164799995.0
2007-12-26 19:12:00,0.7673,0.7673,0.76715,0.76715,131300000.0
2007-12-26 19:13:00,0.7672,0.7672,0.7671,0.7671,67200000.0
2007-12-26 19:14:00,0.7672,0.7672,0.7672,0.7672,58200000.0
2007-12-26 19:15:00,0.7672,0.7672,0.7671,0.7672,144100003.0
2007-12-26 19:16:00,0.7672,0.7672,0.7672,0.7672,72000000.0
2007-12-26 19:17:00,0.7672,0.7672,0.76655,0.76655,23700000.0
2007-12-26 19:18:00,0.7671,0.7672,0.7671,0.7672,22500000.0
2007-12-26 19:19:00,0.7672,0.7672,0.7672,0.7672,4000000.0
2007-12-26 19:20:00,0.7672,0.7673,0.7672,0.7673,172000000.0
2007-12-26 19:21:00,0.7673,0.7673,0.76715,0.76715,95200000.0
2007-12-26 19:22:00,0.7671,0.76725,0.7671,0.76725,45500000.0
2007-12-26 19:23:00,0.76725,0.76725,0.7672,0.7672,47700000.0
2007-12-26 19:24:00,0.7672,0.7676,0.7672,0.76735,129000000.0
2007-12-26 19:25:00,0.76735,0.76735,0.76725,0.7673,83400000.0
2007-12-26 19:26:00,0.7673,0.7673,0.7672,0.7673,82700000.0
2007-12-26 19:27:00,0.7673,0.76735,0.76715,0.7672,39200000.0
2007-12-26 19:28:00,0.76715,0.7672,0.76715,0.76715,26300000.0
2007-12-26 19:29:00,0.76715,0.76715,0.76705,0.76715,15600000.0
2007-12-26 19:30:00,0.76715,0.76715,0.76715,0.76715,40000000.0
2007-12-26 19:31:00,0.76705,0.76735,0.76705,0.76735,101000000.0
2007-12-26 19:32:00,0.7673,0.76745,0.7673,0.76745,102400000.0
2007-12-26 19:33:00,0.76745,0.76745,0.7674,0.7674,187600000.0
2007-12-26 19:34:00,0.7674,0.7676,0.7672,0.7676,56100000.0
2007-12-26 19:35:00,0.7676,0.76805,0.7675,0.7676,67999999.0
2007-12-26 19:36:00,0.7676,0.7676,0.7676,0.7676,154400000.0
2007-12-26 19:37:00,0.7676,0.7676,0.7671,0.7672,728899997.0
2007-12-26 19:38:00,0.7672,0.7675,0.7672,0.7672,196600000.0
2007-12-26 19:39:00,0.7672,0.7674,0.7672,0.7674,59600000.0
2007-12-26 19:40:00,0.7673,0.7673,0.7673,0.7673,18799999.0
2007-12-26 19:41:00,0.7674,0.76745,0.7674,0.7674,121600000.0
2007-12-26 19:42:00,0.7674,0.7674,0.7673,0.7673,225599997.0
2007-12-26 19:43:00,0.7674,0.7677,0.7673,0.76765,89300000.0
2007-12-26 19:44:00,0.7676,0.7677,0.7676,0.7676,28800000.0
2007-12-26 19:45:00,0.7677,0.7677,0.7676,0.7676,15600000.0
2007-12-26 19:46:00,0.76775,0.7678,0.76775,0.7678,56800000.0
2007-12-26 19:47:00,0.76755,0.7676,0.7675,0.7675,228500000.0
2007-12-26 19:48:00,0.7675,0.7675,0.7675,0.7675,121600000.0
2007-12-26 19:49:00,0.7675,0.7675,0.7675,0.7675,60800000.0
2007-12-26 19:50:00,0.7675,0.7675,0.7675,0.7675,104300000.0
2007-12-26 19:51:00,0.7674,0.7675,0.7674,0.7675,69999999.0
2007-12-26 19:52:00,0.76793,0.76793,0.76756,0.76773,463600000.0
2007-12-26 19:53:00,0.76782,0.76789,0.76764,0.76774,1818399993.0
2007-12-26 19:54:00,0.7682,0.7683,0.7682,0.7683,45300000.0
2007-12-26 19:55:00,0.7683,0.7683,0.7681,0.7682,72800000.0
2007-12-26 19:56:00,0.7679,0.7683,0.7679,0.76825,61000000.0
2007-12-26 19:57:00,0.76815,0.7682,0.76815,0.7682,143200000.0
2007-12-26 19:58:00,0.7682,0.7682,0.768,0.7682,93100000.0
2007-12-26 19:59:00,0.76825,0.7683,0.7682,0.7682,72600000.0
2007-12-26 20:00:00,0.7682,0.7683,0.7682,0.7683,24000000.0
2007-12-26 20:01:00,0.7683,0.7683,0.768,0.7682,67600000.0
2007-12-26 20:02:00,0.76807,0.76811,0.76792,0.76804,457700000.0
2007-12-26 20:03:00,0.76825,0.7683,0.76815,0.7683,17200000.0
2007-12-26 20:04:00,0.7683,0.7683,0.7683,0.7683,2400000.0
2007-12-26 20:05:00,0.76801,0.76809,0.76779,0.76783,86800000.0
2007-12-26 20:06:00,0.7683,0.7683,0.7683,0.7683,1200000.0
2007-12-26 20:07:00,0.7683,0.7683,0.7678,0.7678,34000000.0
2007-12-26 20:08:00,0.7678,0.7679,0.7677,0.7678,150400000.0
2007-12-26 20:09:00,0.76782,0.76804,0.7677,0.76776,500400000.0
2007-12-26 20:10:00,0.7678,0.7678,0.7678,0.7678,4000000.0
2007-12-26 20:11:00,0.7678,0.7678,0.7678,0.7678,8000000.0
2007-12-26 20:12:00,0.7678,0.7678,0.7678,0.7678,20000000.0
2007-12-26 20:13:00,0.7678,0.7678,0.7678,0.7678,16000000.0
2007-12-26 20:14:00,0.7678,0.7678,0.7677,0.7678,33500000.0
2007-12-26 20:15:00,0.7685,0.76855,0.76795,0.76795,97600000.0
2007-12-26 20:16:00,0.76795,0.7683,0.7678,0.7683,78800000.0
2007-12-26 20:17:00,0.7683,0.7683,0.76795,0.76795,162500000.0
2007-12-26 20:18:00,0.768,0.76805,0.768,0.768,134000000.0
2007-12-26 20:19:00,0.768,0.76835,0.768,0.768,92800000.0
2007-12-26 20:20:00,0.768,0.76845,0.76795,0.7683,195500000.0
2007-12-26 20:21:00,0.7683,0.76835,0.76795,0.76835,255699998.0
2007-12-26 20:22:00,0.76835,0.76835,0.76805,0.76805,118399999.0
2007-12-26 20:23:00,0.7681,0.7682,0.76775,0.7678,182100000.0
2007-12-26 20:24:00,0.7678,0.7681,0.7678,0.7678,64000000.0
2007-12-26 20:25:00,0.76775,0.7678,0.76775,0.7678,70000000.0
2007-12-26 20:26:00,0.7678,0.7678,0.7678,0.7678,28800000.0
2007-12-26 20:27:00,0.76757,0.76772,0.7674,0.76759,81600000.0
2007-12-26 20:28:00,0.76768,0.76768,0.76729,0.76729,30600000.0
2007-12-26 20:29:00,0.7678,0.7678,0.7678,0.7678,22000000.0
2007-12-26 20:30:00,0.76751,0.76795,0.76751,0.76765,58800000.0
2007-12-26 20:31:00,0.76757,0.76757,0.76752,0.76752,7700000.0
2007-12-26 20:32:00,0.7676,0.7677,0.7676,0.7677,25600000.0
2007-12-26 20:33:00,0.7677,0.7677,0.7676,0.7676,6200000.0
2007-12-26 20:34:00,0.76735,0.7676,0.76735,0.76745,123000000.0
2007-12-26 20:35:00,0.76745,0.7675,0.76745,0.7675,28000000.0
2007-12-26 20:36:00,0.76745,0.7675,0.76745,0.7675,62400000.0
2007-12-26 20:37:00,0.76745,0.7675,0.76745,0.76745,27200000.0
2007-12-26 20:38:00,0.7675,0.7675,0.7675,0.7675,24000000.0
2007-12-26 20:39:00,0.7675,0.7675,0.7675,0.7675,8000000.0
2007-12-26 20:40:00,0.7674,0.76765,0.7674,0.76765,45000000.0
2007-12-26 20:41:00,0.76765,0.76765,0.7675,0.7675,24000000.0
2007-12-26 20:42:00,0.7675,0.7675,0.7675,0.7675,32000000.0
2007-12-26 20:43:00,0.7675,0.7675,0.7675,0.7675,12000000.0
2007-12-26 20:44:00,0.7675,0.7675,0.7675,0.7675,8700000.0
2007-12-26 20:45:00,0.7675,0.7675,0.7675,0.7675,20000000.0
2007-12-26 20:46:00,0.7676,0.7676,0.7676,0.7676,6400000.0
2007-12-26 20:47:00,0.76771,0.76771,0.76715,0.76745,91800000.0
2007-12-26 20:48:00,0.7675,0.7675,0.7675,0.7675,16000000.0
2007-12-26 20:49:00,0.7675,0.7676,0.7675,0.76755,69600000.0
2007-12-26 20:50:00,0.76745,0.76784,0.76745,0.76762,49000000.0
2007-12-26 20:51:00,0.7675,0.76755,0.7675,0.76755,36800000.0
2007-12-26 20:52:00,0.7675,0.7676,0.7675,0.7676,54400000.0
2007-12-26 20:53:00,0.7676,0.7676,0.7675,0.7676,17600000.0
2007-12-26 20:54:00,0.76755,0.76765,0.76755,0.7676,20000000.0
2007-12-26 20:55:00,0.7676,0.7676,0.7676,0.7676,12300000.0
2007-12-26 20:56:00,0.76755,0.76755,0.76755,0.76755,4000000.0
2007-12-26 20:57:00,0.7676,0.7676,0.7675,0.7675,32000000.0
2007-12-26 20:58:00,0.76765,0.76765,0.7672,0.7672,195100000.0
2007-12-26 20:59:00,0.7672,0.7672,0.76715,0.7672,96800000.0
2007-12-26 21:00:00,0.7672,0.76745,0.7671,0.76745,106500000.0
2007-12-26 21:01:00,0.76745,0.76745,0.76725,0.7674,125600000.0
2007-12-26 21:02:00,0.7674,0.7674,0.7672,0.7672,155100000.0
2007-12-26 21:03:00,0.7672,0.7672,0.7671,0.7672,15400000.0
2007-12-26 21:04:00,0.76701,0.76709,0.76679,0.7669,69600000.0
2007-12-26 21:05:00,0.76711,0.76715,0.76675,0.76675,27200000.0
2007-12-26 21:06:00,0.7673,0.7673,0.7672,0.7672,80800000.0
2007-12-26 21:07:00,0.7671,0.7671,0.767,0.767,9000000.0
2007-12-26 21:08:00,0.7671,0.7671,0.7671,0.7671,1600000.0
2007-12-26 21:09:00,0.7671,0.7671,0.7671,0.7671,4000000.0
2007-12-26 21:10:00,0.7672,0.7674,0.7672,0.7673,130000000.0
2007-12-26 21:11:00,0.7674,0.7674,0.7674,0.7674,16000000.0
2007-12-26 21:12:00,0.7672,0.76734,0.76679,0.76713,81800000.0
2007-12-26 21:13:00,0.7674,0.7674,0.7674,0.7674,20800000.0
2007-12-26 21:14:00,0.76709,0.76731,0.76704,0.76716,68000000.0
2007-12-26 21:15:00,0.76733,0.7674,0.76721,0.76721,34400000.0
2007-12-26 21:16:00,0.7672,0.76745,0.7672,0.76745,40000000.0
2007-12-26 21:17:00,0.7674,0.76745,0.7674,0.76745,54600000.0
2007-12-26 21:18:00,0.7674,0.7674,0.7672,0.7672,14600000.0
2007-12-26 21:19:00,0.7673,0.7673,0.7672,0.7672,56200000.0
2007-12-26 21:20:00,0.7672,0.7672,0.7672,0.7672,31200000.0
2007-12-26 21:21:00,0.7672,0.7672,0.7672,0.7672,16000000.0
2007-12-26 21:22:00,0.76715,0.7672,0.76715,0.7672,87200000.0
2007-12-26 21:23:00,0.7672,0.7672,0.76715,0.7672,69600000.0
2007-12-26 21:24:00,0.7672,0.7672,0.7672,0.7672,12000000.0
2007-12-26 21:25:00,0.7672,0.7672,0.7672,0.7672,12000000.0
2007-12-26 21:26:00,0.7672,0.7672,0.7671,0.7672,45500000.0
2007-12-26 21:27:00,0.7672,0.7672,0.7671,0.7672,21000000.0
2007-12-26 21:28:00,0.7675,0.76755,0.76745,0.76745,89600000.0
2007-12-26 21:29:00,0.7673,0.76745,0.7672,0.76745,25100000.0
2007-12-26 21:30:00,0.7674,0.7674,0.7674,0.7674,22400000.0
2007-12-26 21:31:00,0.76714,0.76725,0.76691,0.76707,90200000.0
2007-12-26 21:32:00,0.7673,0.7673,0.7672,0.76725,96000000.0
2007-12-26 21:33:00,0.76715,0.76755,0.76715,0.7675,80000000.0
2007-12-26 21:34:00,0.7674,0.7674,0.7674,0.7674,25600000.0
2007-12-26 21:35:00,0.7675,0.76755,0.7675,0.76755,57300000.0
2007-12-26 21:36:00,0.7675,0.7675,0.7675,0.7675,40800000.0
2007-12-26 21:37:00,0.7675,0.7675,0.7675,0.7675,24000000.0
2007-12-26 21:38:00,0.7675,0.7675,0.7675,0.7675,20000000.0
2007-12-26 21:39:00,0.76745,0.76745,0.76745,0.76745,12000000.0
2007-12-26 21:40:00,0.76745,0.7675,0.76745,0.76745,17800000.0
2007-12-26 21:41:00,0.76745,0.7675,0.76745,0.7675,45200000.0
2007-12-26 21:42:00,0.76745,0.7675,0.76745,0.76745,22400000.0
2007-12-26 21:43:00,0.76745,0.7676,0.76745,0.7676,6400000.0
2007-12-26 21:44:00,0.7673,0.7674,0.7673,0.7674,9600000.0
2007-12-26 21:45:00,0.7674,0.7674,0.7673,0.7673,18400000.0
2007-12-26 21:46:00,0.76735,0.76745,0.76735,0.7674,124000000.0
2007-12-26 21:47:00,0.7674,0.7674,0.76725,0.76725,118000000.0
2007-12-26 21:48:00,0.76725,0.76725,0.7672,0.7672,123600000.0
2007-12-26 21:49:00,0.7672,0.7672,0.7671,0.7671,32200000.0
2007-12-26 21:50:00,0.7672,0.7674,0.7672,0.7672,120800000.0
2007-12-26 21:51:00,0.7673,0.7673,0.7673,0.7673,55300000.0
2007-12-26 21:52:00,0.7673,0.7673,0.7672,0.7673,93900000.0
2007-12-26 21:53:00,0.7673,0.7673,0.7673,0.7673,28000000.0
2007-12-26 21:54:00,0.7672,0.7672,0.7672,0.7672,4000000.0
2007-12-26 21:55:00,0.7672,0.7672,0.7672,0.7672,20000000.0
2007-12-26 21:56:00,0.7672,0.7673,0.7672,0.76725,66400000.0
2007-12-26 21:57:00,0.7672,0.7673,0.7672,0.76725,84000000.0
2007-12-26 21:58:00,0.7672,0.7672,0.76695,0.7672,166300000.0
2007-12-26 21:59:00,0.7672,0.7672,0.7666,0.7669,377200000.0
2007-12-26 22:00:00,0.7669,0.7671,0.7668,0.76705,152000000.0
2007-12-26 22:01:00,0.76705,0.76725,0.767,0.767,90400000.0
2007-12-26 22:02:00,0.767,0.767,0.767,0.767,35200000.0
2007-12-26 22:03:00,0.767,0.767,0.767,0.767,8000000.0
2007-12-26 22:04:00,0.767,0.767,0.767,0.767,1700000.0
2007-12-26 22:05:00,0.767,0.76725,0.767,0.76715,134400000.0
2007-12-26 22:06:00,0.76715,0.76715,0.7669,0.76695,40800000.0
2007-12-26 22:07:00,0.76695,0.76715,0.7669,0.76705,168000000.0
2007-12-26 22:08:00,0.76679,0.76689,0.76651,0.7666,83200000.0
2007-12-26 22:09:00,0.7669,0.7669,0.7669,0.7669,4000000.0
2007-12-26 22:10:00,0.7669,0.767,0.7669,0.7669,44800000.0
2007-12-26 22:11:00,0.76685,0.76705,0.76685,0.76705,71200000.0
2007-12-26 22:12:00,0.7669,0.7669,0.7669,0.7669,5500000.0
2007-12-26 22:13:00,0.767,0.767,0.7669,0.7669,52000000.0
2007-12-26 22:14:00,0.7669,0.767,0.7669,0.767,110100000.0
2007-12-26 22:15:00,0.767,0.767,0.7669,0.767,49600000.0
2007-12-26 22:16:00,0.767,0.76725,0.7669,0.76705,92700000.0
2007-12-26 22:17:00,0.767,0.76705,0.7669,0.76705,81799999.0
2007-12-26 22:18:00,0.7669,0.767,0.7669,0.767,47600000.0
2007-12-26 22:19:00,0.76678,0.76689,0.76652,0.76668,85000000.0
2007-12-26 22:20:00,0.767,0.767,0.767,0.767,39200000.0
2007-12-26 22:21:00,0.76682,0.76682,0.76644,0.76665,88200000.0
2007-12-26 22:22:00,0.7669,0.767,0.7669,0.767,56800000.0
2007-12-26 22:23:00,0.76695,0.767,0.76695,0.767,32600000.0
2007-12-26 22:24:00,0.7669,0.7669,0.7669,0.7669,8000000.0
2007-12-26 22:25:00,0.7669,0.767,0.7669,0.767,43200000.0
2007-12-26 22:26:00,0.7669,0.767,0.7669,0.76695,51200000.0
2007-12-26 22:27:00,0.76695,0.767,0.76695,0.767,52800000.0
2007-12-26 22:28:00,0.76695,0.76695,0.76695,0.76695,8000000.0
2007-12-26 22:29:00,0.76695,0.767,0.76695,0.767,46700000.0
2007-12-26 22:30:00,0.76678,0.76706,0.76644,0.76665,84800000.0
2007-12-26 22:31:00,0.767,0.767,0.76695,0.76695,55200000.0
2007-12-26 22:32:00,0.76695,0.76705,0.76665,0.76665,81600000.0
2007-12-26 22:33:00,0.76675,0.767,0.76675,0.7669,142899997.0
2007-12-26 22:34:00,0.76695,0.76695,0.76695,0.76695,12000000.0
2007-12-26 22:35:00,0.76695,0.767,0.76695,0.76695,32000000.0
2007-12-26 22:36:00,0.7669,0.767,0.7669,0.76695,40800000.0
2007-12-26 22:37:00,0.767,0.767,0.7669,0.767,59200000.0
2007-12-26 22:38:00,0.7669,0.767,0.7669,0.767,12800000.0
2007-12-26 22:39:00,0.767,0.76705,0.767,0.767,76000000.0
2007-12-26 22:40:00,0.767,0.767,0.7669,0.767,127300000.0
2007-12-26 22:41:00,0.767,0.767,0.7669,0.767,156300000.0
2007-12-26 22:42:00,0.767,0.76705,0.7669,0.76705,173300000.0
2007-12-26 22:43:00,0.76705,0.7671,0.76705,0.7671,135400000.0
2007-12-26 22:44:00,0.76705,0.7671,0.76705,0.7671,35800000.0
2007-12-26 22:45:00,0.7671,0.7671,0.76665,0.767,308000000.0
2007-12-26 22:46:00,0.76705,0.76705,0.7668,0.7668,115099997.0
2007-12-26 22:47:00,0.7668,0.7668,0.76665,0.76665,23200000.0
2007-12-26 22:48:00,0.76665,0.76675,0.76665,0.76675,48000000.0
2007-12-26 22:49:00,0.76675,0.76695,0.76675,0.76695,24000000.0
2007-12-26 22:50:00,0.76675,0.76685,0.76675,0.76685,88800000.0
2007-12-26 22:51:00,0.76685,0.76685,0.76675,0.76675,37000000.0
2007-12-26 22:52:00,0.76685,0.76685,0.76675,0.76685,37300000.0
2007-12-26 22:53:00,0.76685,0.76685,0.76675,0.76685,29700000.0
2007-12-26 22:54:00,0.76685,0.76685,0.76675,0.76675,80000000.0
2007-12-26 22:55:00,0.76675,0.76675,0.76665,0.76675,41000000.0
2007-12-26 22:56:00,0.76675,0.76675,0.76665,0.76665,58000000.0
2007-12-26 22:57:00,0.76675,0.76675,0.76655,0.76655,180600000.0
2007-12-26 22:58:00,0.7665,0.7665,0.7663,0.7663,111000000.0
2007-12-26 22:59:00,0.7663,0.76655,0.7663,0.7665,280300000.0
2007-12-26 23:00:00,0.76655,0.76655,0.7663,0.7663,103600000.0
2007-12-26 23:01:00,0.7662,0.76635,0.76615,0.76615,88800000.0
2007-12-26 23:02:00,0.76615,0.7663,0.76615,0.76615,100800000.0
2007-12-26 23:03:00,0.7661,0.7661,0.76565,0.76575,225600000.0
2007-12-26 23:04:00,0.76575,0.7658,0.7654,0.76575,205000000.0
2007-12-26 23:05:00,0.7657,0.76625,0.7657,0.76625,242400000.0
2007-12-26 23:06:00,0.76625,0.7663,0.76625,0.7663,112700000.0
2007-12-26 23:07:00,0.7663,0.7664,0.7663,0.7664,238400000.0
2007-12-26 23:08:00,0.7664,0.7664,0.7662,0.7662,157000000.0
2007-12-26 23:09:00,0.7663,0.7663,0.7663,0.7663,62900000.0
2007-12-26 23:10:00,0.7663,0.7663,0.7663,0.7663,100800000.0
2007-12-26 23:11:00,0.7663,0.7663,0.7662,0.7663,128500000.0
2007-12-26 23:12:00,0.76625,0.76645,0.7662,0.76625,136500000.0
2007-12-26 23:13:00,0.76625,0.7663,0.7662,0.7662,164800000.0
2007-12-26 23:14:00,0.7662,0.7662,0.766,0.766,153600000.0
2007-12-26 23:15:00,0.7661,0.7663,0.766,0.7663,159100000.0
2007-12-26 23:16:00,0.7663,0.7663,0.766,0.766,182600000.0
2007-12-26 23:17:00,0.766,0.766,0.7659,0.76595,197600000.0
2007-12-26 23:18:00,0.76595,0.7663,0.76595,0.7663,113600000.0
2007-12-26 23:19:00,0.76625,0.7663,0.7662,0.7662,100800000.0
2007-12-26 23:20:00,0.76625,0.76635,0.7662,0.76635,219800000.0
2007-12-26 23:21:00,0.76635,0.76635,0.76615,0.7662,157100000.0
2007-12-26 23:22:00,0.7662,0.76635,0.7662,0.7663,108300000.0
2007-12-26 23:23:00,0.7663,0.7663,0.7662,0.7662,181400000.0
2007-12-26 23:24:00,0.7663,0.7663,0.7662,0.7663,153800000.0
2007-12-26 23:25:00,0.7663,0.7663,0.76595,0.76595,126500000.0
2007-12-26 23:26:00,0.7659,0.76615,0.7659,0.76615,158400000.0
2007-12-26 23:27:00,0.76615,0.7662,0.7661,0.7662,121400000.0
2007-12-26 23:28:00,0.76615,0.7662,0.7659,0.76615,154500000.0
2007-12-26 23:29:00,0.76615,0.7662,0.76595,0.7662,234300000.0
2007-12-26 23:30:00,0.7662,0.7662,0.7662,0.7662,128800000.0
2007-12-26 23:31:00,0.7662,0.7662,0.7661,0.7661,123400000.0
2007-12-26 23:32:00,0.7659,0.7662,0.7659,0.7662,152400000.0
2007-12-26 23:33:00,0.7662,0.7662,0.7661,0.7662,53800000.0
2007-12-26 23:34:00,0.7662,0.7662,0.7661,0.7661,118500000.0
2007-12-26 23:35:00,0.7661,0.76625,0.76605,0.7662,162700000.0
2007-12-26 23:36:00,0.7662,0.76645,0.7662,0.76645,133600000.0
2007-12-26 23:37:00,0.7664,0.76665,0.76605,0.7661,127000000.0
2007-12-26 23:38:00,0.7661,0.7661,0.7661,0.7661,39200000.0
2007-12-26 23:39:00,0.7661,0.7663,0.7661,0.7662,139200000.0
2007-12-26 23:40:00,0.7662,0.7662,0.76605,0.7661,168600000.0
2007-12-26 23:41:00,0.7661,0.7661,0.7659,0.766,88000000.0
2007-12-26 23:42:00,0.76605,0.76615,0.76595,0.76605,52000000.0
2007-12-26 23:43:00,0.76605,0.76605,0.766,0.766,52000000.0
2007-12-26 23:44:00,0.76615,0.7662,0.7661,0.7662,34300000.0
2007-12-26 23:45:00,0.7662,0.7662,0.7662,0.7662,124800000.0
2007-12-26 23:46:00,0.7662,0.7662,0.7659,0.7659,57600000.0
2007-12-26 23:47:00,0.7662,0.7662,0.7662,0.7662,24800000.0
2007-12-26 23:48:00,0.7662,0.7662,0.7661,0.7661,145600000.0
2007-12-26 23:49:00,0.7661,0.7661,0.7661,0.7661,2700000.0
2007-12-26 23:50:00,0.76615,0.7662,0.76615,0.76615,32000000.0
2007-12-26 23:51:00,0.7661,0.7665,0.7661,0.7665,246200000.0
2007-12-26 23:52:00,0.7665,0.7666,0.766,0.7663,257500000.0
2007-12-26 23:53:00,0.7663,0.7663,0.7663,0.7663,33600000.0
2007-12-26 23:54:00,0.7663,0.76635,0.7662,0.76625,125600000.0
2007-12-26 23:55:00,0.7663,0.7667,0.7662,0.7662,220800000.0
2007-12-26 23:56:00,0.7662,0.7662,0.7661,0.7661,101600000.0
2007-12-26 23:57:00,0.7661,0.76675,0.7661,0.7666,234400000.0
2007-12-26 23:58:00,0.76675,0.7669,0.7666,0.7668,166100000.0
2007-12-26 23:59:00,0.7668,0.7668,0.7666,0.7666,42400000.0
2007-12-27 00:00:00,0.7666,0.7666,0.7666,0.7666,45200000.0
2007-12-27 00:01:00,0.7666,0.7666,0.7662,0.7664,60300000.0
2007-12-27 00:02:00,0.7665,0.7665,0.7661,0.7664,240000000.0
2007-12-27 00:03:00,0.7664,0.7666,0.7664,0.7666,105600000.0
2007-12-27 00:04:00,0.7666,0.7666,0.7666,0.7666,249600000.0
2007-12-27 00:05:00,0.76639,0.76644,0.76598,0.76616,90000000.0
2007-12-27 00:06:00,0.7665,0.7666,0.7665,0.7666,53600000.0
2007-12-27 00:07:00,0.7666,0.7666,0.7665,0.7665,37600000.0
2007-12-27 00:08:00,0.76627,0.76637,0.76598,0.76613,76600000.0
2007-12-27 00:09:00,0.76625,0.76633,0.76617,0.76617,27200000.0
2007-12-27 00:10:00,0.76635,0.76644,0.76594,0.76616,34600000.0
2007-12-27 00:11:00,0.7667,0.7667,0.7667,0.7667,20000000.0
2007-12-27 00:12:00,0.7667,0.7667,0.7663,0.7665,294500000.0
2007-12-27 00:13:00,0.7665,0.7666,0.7663,0.7664,313200000.0
2007-12-27 00:14:00,0.7666,0.7668,0.7664,0.7668,69000000.0
2007-12-27 00:15:00,0.7666,0.7668,0.7666,0.7668,63700000.0
2007-12-27 00:16:00,0.7666,0.7668,0.7666,0.7666,149600000.0
2007-12-27 00:17:00,0.7668,0.7668,0.7665,0.7665,31200000.0
2007-12-27 00:18:00,0.7668,0.7668,0.7668,0.7668,9600000.0
2007-12-27 00:19:00,0.7668,0.7668,0.7668,0.7668,9600000.0
2007-12-27 00:20:00,0.76668,0.76687,0.76635,0.76635,90800000.0
2007-12-27 00:21:00,0.7668,0.7668,0.7666,0.7666,32800000.0
2007-12-27 00:22:00,0.76668,0.76674,0.76633,0.76633,95000000.0
2007-12-27 00:23:00,0.7665,0.7665,0.7665,0.7665,88800000.0
2007-12-27 00:24:00,0.7665,0.7665,0.7665,0.7665,15200000.0
2007-12-27 00:25:00,0.7665,0.7665,0.7665,0.7665,9600000.0
2007-12-27 00:26:00,0.7666,0.7666,0.7666,0.7666,15200000.0
2007-12-27 00:27:00,0.76651,0.76666,0.76627,0.76627,83200000.0
2007-12-27 00:28:00,0.7666,0.7666,0.7666,0.7666,4000000.0
2007-12-27 00:29:00,0.76647,0.76647,0.76604,0.7662,88400000.0
2007-12-27 00:30:00,0.7666,0.7666,0.7666,0.7666,11400000.0
2007-12-27 00:31:00,0.7666,0.7666,0.7666,0.7666,11200000.0
2007-12-27 00:32:00,0.7665,0.7666,0.7665,0.7666,48000000.0
2007-12-27 00:33:00,0.7665,0.7668,0.7665,0.7668,31200000.0
2007-12-27 00:34:00,0.7668,0.7668,0.7668,0.7668,8000000.0
2007-12-27 00:35:00,0.76656,0.76656,0.76614,0.76621,83400000.0
2007-12-27 00:36:00,0.7666,0.7666,0.7666,0.7666,4500000.0
2007-12-27 00:37:00,0.7666,0.7669,0.7666,0.7669,28000000.0
2007-12-27 00:38:00,0.7668,0.7668,0.7668,0.7668,39200000.0
2007-12-27 00:39:00,0.76665,0.7668,0.76665,0.7668,15200000.0
2007-12-27 00:40:00,0.7668,0.7668,0.76655,0.7668,31400000.0
2007-12-27 00:41:00,0.7668,0.7668,0.7668,0.7668,11200000.0
2007-12-27 00:42:00,0.7668,0.7669,0.7668,0.7669,55200000.0
2007-12-27 00:43:00,0.767,0.767,0.7669,0.7669,24800000.0
2007-12-27 00:44:00,0.7669,0.767,0.7669,0.767,15600000.0
2007-12-27 00:45:00,0.7669,0.7672,0.7669,0.7671,64700000.0
2007-12-27 00:46:00,0.7671,0.7672,0.7671,0.7671,106800000.0
2007-12-27 00:47:00,0.76705,0.7672,0.76705,0.7672,15200000.0
2007-12-27 00:48:00,0.76695,0.76699,0.76667,0.7668,76400000.0
2007-12-27 00:49:00,0.76699,0.76702,0.76676,0.76676,29900000.0
2007-12-27 00:50:00,0.76707,0.76711,0.76675,0.76675,29700000.0
2007-12-27 00:51:00,0.7672,0.7672,0.7672,0.7672,5600000.0
2007-12-27 00:52:00,0.7671,0.7672,0.7671,0.7672,44200000.0
2007-12-27 00:53:00,0.76677,0.76685,0.76653,0.76668,77600000.0
2007-12-27 00:54:00,0.76671,0.76706,0.76671,0.7668,47300000.0
2007-12-27 00:55:00,0.76669,0.76685,0.76657,0.76672,18500000.0
2007-12-27 00:56:00,0.7671,0.7672,0.7671,0.7672,77100000.0
2007-12-27 00:57:00,0.7672,0.7674,0.7671,0.7674,103400000.0
2007-12-27 00:58:00,0.7673,0.7674,0.7672,0.7674,97600000.0
2007-12-27 00:59:00,0.7674,0.7674,0.7673,0.7673,43200000.0
2007-12-27 01:00:00,0.7674,0.7674,0.7672,0.7673,133600000.0
2007-12-27 01:01:00,0.7673,0.7673,0.7673,0.7673,12900000.0
2007-12-27 01:02:00,0.7673,0.7679,0.7672,0.7679,232200000.0
2007-12-27 01:03:00,0.7679,0.7679,0.7677,0.7677,96000000.0
2007-12-27 01:04:00,0.7678,0.7678,0.7677,0.7678,51100000.0
2007-12-27 01:05:00,0.7676,0.7678,0.7676,0.7678,68600000.0
2007-12-27 01:06:00,0.7679,0.7679,0.7679,0.7679,44000000.0
2007-12-27 01:07:00,0.7677,0.7678,0.7662,0.7662,72900000.0
2007-12-27 01:08:00,0.766,0.7676,0.766,0.7676,51100000.0
2007-12-27 01:09:00,0.76745,0.76765,0.76745,0.76765,33900000.0
2007-12-27 01:10:00,0.76765,0.76765,0.7672,0.76725,255800000.0
2007-12-27 01:11:00,0.76755,0.76755,0.76705,0.7673,85100000.0
2007-12-27 01:12:00,0.7673,0.7674,0.767,0.7674,6000000.0
2007-12-27 01:13:00,0.7673,0.7674,0.7673,0.7673,5000000.0
2007-12-27 01:14:00,0.76691,0.76697,0.76643,0.7665,87800000.0
2007-12-27 01:15:00,0.76705,0.76705,0.76705,0.76705,12000000.0
2007-12-27 01:16:00,0.76682,0.76689,0.76658,0.76662,104600000.0
2007-12-27 01:17:00,0.76675,0.76715,0.76675,0.76701,43800000.0
2007-12-27 01:18:00,0.76686,0.76706,0.76682,0.76682,59600000.0
2007-12-27 01:19:00,0.76682,0.76684,0.76668,0.76673,37400000.0
2007-12-27 01:20:00,0.76695,0.76715,0.76677,0.76677,34800000.0
2007-12-27 01:21:00,0.76704,0.76704,0.76652,0.7667,31200000.0
2007-12-27 01:22:00,0.76676,0.76714,0.76674,0.76682,89800000.0
2007-12-27 01:23:00,0.7668,0.76686,0.76667,0.76677,34800000.0
2007-12-27 01:24:00,0.76689,0.76692,0.76665,0.76687,52400000.0
2007-12-27 01:25:00,0.76687,0.76699,0.7667,0.76687,77600000.0
2007-12-27 01:26:00,0.76715,0.76715,0.76715,0.76715,12000000.0
2007-12-27 01:27:00,0.76715,0.7673,0.76715,0.7673,5000000.0
2007-12-27 01:28:00,0.76692,0.767,0.76668,0.7668,89400000.0
2007-12-27 01:29:00,0.7673,0.7673,0.7673,0.7673,2000000.0
2007-12-27 01:30:00,0.76705,0.76705,0.76705,0.76705,8000000.0
2007-12-27 01:31:00,0.76734,0.76734,0.7668,0.76708,86600000.0
2007-12-27 01:32:00,0.7673,0.7673,0.7673,0.7673,25500000.0
2007-12-27 01:33:00,0.76725,0.7673,0.76725,0.7673,5000000.0
2007-12-27 01:34:00,0.76699,0.76718,0.76687,0.7669,87400000.0
2007-12-27 01:35:00,0.76705,0.76735,0.76705,0.76735,20000000.0
2007-12-27 01:36:00,0.76695,0.76707,0.76664,0.7668,83000000.0
2007-12-27 01:37:00,0.7673,0.76735,0.7673,0.76735,29000000.0
2007-12-27 01:38:00,0.76706,0.76718,0.76681,0.76693,86800000.0
2007-12-27 01:39:00,0.7671,0.76745,0.7671,0.7674,66600000.0
2007-12-27 01:40:00,0.7672,0.7674,0.7672,0.7674,41400000.0
2007-12-27 01:41:00,0.7672,0.7672,0.7672,0.7672,8000000.0
2007-12-27 01:42:00,0.7672,0.7672,0.7672,0.7672,4000000.0
2007-12-27 01:43:00,0.76722,0.76743,0.76708,0.76708,76500000.0
2007-12-27 01:44:00,0.7672,0.76729,0.76707,0.76707,33500000.0
2007-12-27 01:45:00,0.76715,0.76728,0.76696,0.76727,36000000.0
2007-12-27 01:46:00,0.7674,0.7674,0.7673,0.7673,14700000.0
2007-12-27 01:47:00,0.76726,0.76732,0.767,0.76712,86000000.0
2007-12-27 01:48:00,0.7672,0.7672,0.7672,0.7672,8000000.0
2007-12-27 01:49:00,0.76735,0.76735,0.76735,0.76735,12000000.0
2007-12-27 01:50:00,0.76735,0.7674,0.7673,0.7674,96700000.0
2007-12-27 01:51:00,0.76745,0.76745,0.76745,0.76745,13800000.0
2007-12-27 01:52:00,0.76701,0.76726,0.76695,0.76707,80400000.0
2007-12-27 01:53:00,0.76765,0.76765,0.7675,0.7676,94000000.0
2007-12-27 01:54:00,0.7676,0.7676,0.7675,0.76755,29800000.0
2007-12-27 01:55:00,0.76735,0.76755,0.76735,0.76755,33000000.0
2007-12-27 01:56:00,0.7675,0.7675,0.7675,0.7675,5600000.0
2007-12-27 01:57:00,0.76755,0.76755,0.76755,0.76755,4000000.0
2007-12-27 01:58:00,0.76755,0.76755,0.76755,0.76755,20700000.0
2007-12-27 01:59:00,0.76755,0.76765,0.7674,0.76765,86400000.0
2007-12-27 02:00:00,0.76737,0.76779,0.76695,0.76723,76300000.0
2007-12-27 02:01:00,0.76731,0.76737,0.76718,0.76718,43100000.0
2007-12-27 02:02:00,0.76729,0.76743,0.76716,0.76721,25000000.0
2007-12-27 02:03:00,0.76725,0.76725,0.76715,0.76715,1800000.0
2007-12-27 02:04:00,0.76765,0.76785,0.76765,0.76785,60000000.0
2007-12-27 02:05:00,0.76785,0.76785,0.7677,0.7677,27200000.0
2007-12-27 02:06:00,0.7674,0.76744,0.76709,0.76735,89400000.0
2007-12-27 02:07:00,0.76775,0.76785,0.76775,0.76785,32000000.0
2007-12-27 02:08:00,0.76785,0.76815,0.7674,0.7679,138000000.0
2007-12-27 02:09:00,0.7679,0.76805,0.7678,0.76805,102000000.0
2007-12-27 02:10:00,0.76815,0.76815,0.76805,0.76815,21500000.0
2007-12-27 02:11:00,0.76815,0.76835,0.76815,0.76835,60000000.0
2007-12-27 02:12:00,0.76835,0.76855,0.76835,0.7684,77400000.0
2007-12-27 02:13:00,0.76835,0.76835,0.76835,0.76835,36000000.0
2007-12-27 02:14:00,0.76835,0.76835,0.76815,0.76815,62600000.0
2007-12-27 02:15:00,0.76805,0.7681,0.76805,0.7681,31200000.0
2007-12-27 02:16:00,0.76805,0.7681,0.76805,0.76805,37000000.0
2007-12-27 02:17:00,0.7681,0.7681,0.76795,0.76795,99500000.0
2007-12-27 02:18:00,0.76795,0.76805,0.7676,0.76805,125000000.0
2007-12-27 02:19:00,0.76805,0.76805,0.76805,0.76805,6100000.0
2007-12-27 02:20:00,0.76765,0.76765,0.76765,0.76765,3200000.0
2007-12-27 02:21:00,0.76765,0.76765,0.76765,0.76765,1600000.0
2007-12-27 02:22:00,0.76805,0.76815,0.76805,0.76805,40000000.0
2007-12-27 02:23:00,0.7676,0.76805,0.7675,0.76805,37200000.0
2007-12-27 02:24:00,0.76764,0.76772,0.76751,0.76772,40200000.0
2007-12-27 02:25:00,0.7675,0.76815,0.7675,0.76805,48000000.0
2007-12-27 02:26:00,0.76785,0.768,0.76785,0.76795,57300000.0
2007-12-27 02:27:00,0.76772,0.76779,0.76751,0.76779,9000000.0
2007-12-27 02:28:00,0.7674,0.7674,0.7674,0.7674,1600000.0
2007-12-27 02:29:00,0.7674,0.7674,0.7674,0.7674,2400000.0
2007-12-27 02:30:00,0.7674,0.76805,0.7674,0.768,65500000.0
2007-12-27 02:31:00,0.76805,0.7685,0.768,0.7681,163200000.0
2007-12-27 02:32:00,0.7681,0.7682,0.7681,0.7682,127700000.0
2007-12-27 02:33:00,0.7682,0.7682,0.7681,0.7681,24900000.0
2007-12-27 02:34:00,0.7681,0.7682,0.7681,0.7682,38400000.0
2007-12-27 02:35:00,0.7682,0.7682,0.76775,0.76805,87100000.0
2007-12-27 02:36:00,0.768,0.768,0.7674,0.7674,9400000.0
2007-12-27 02:37:00,0.76785,0.76785,0.76785,0.76785,12500000.0
2007-12-27 02:38:00,0.76785,0.76785,0.76785,0.76785,3200000.0
2007-12-27 02:39:00,0.76785,0.76785,0.76785,0.76785,1600000.0
2007-12-27 02:40:00,0.76785,0.76785,0.76785,0.76785,1600000.0
2007-12-27 02:41:00,0.7681,0.7681,0.7681,0.7681,4200000.0
2007-12-27 02:42:00,0.76815,0.7682,0.76815,0.7682,12700000.0
2007-12-27 02:43:00,0.76845,0.7685,0.76845,0.7685,230100000.0
2007-12-27 02:44:00,0.7685,0.7685,0.7678,0.7681,153900000.0
2007-12-27 02:45:00,0.7681,0.76825,0.76795,0.768,46700000.0
2007-12-27 02:46:00,0.7679,0.76795,0.76775,0.76792,5000000.0
2007-12-27 02:47:00,0.768,0.768,0.768,0.768,6000000.0
2007-12-27 02:48:00,0.7679,0.768,0.7679,0.768,20400000.0
2007-12-27 02:49:00,0.7679,0.7679,0.7679,0.7679,6400000.0
2007-12-27 02:50:00,0.76797,0.76816,0.76768,0.76768,27300000.0
2007-12-27 02:51:00,0.76785,0.7681,0.76785,0.7681,14200000.0
2007-12-27 02:52:00,0.76845,0.76845,0.7684,0.7684,30800000.0
2007-12-27 02:53:00,0.76845,0.76845,0.76785,0.768,146800000.0
2007-12-27 02:54:00,0.768,0.768,0.768,0.768,36000000.0
2007-12-27 02:55:00,0.76805,0.7681,0.76805,0.7681,13000000.0
2007-12-27 02:56:00,0.7681,0.76815,0.76795,0.76815,74200000.0
2007-12-27 02:57:00,0.76815,0.7682,0.76815,0.7682,8300000.0
2007-12-27 02:58:00,0.7681,0.7681,0.768,0.7681,43100000.0
2007-12-27 02:59:00,0.76795,0.7681,0.76795,0.7681,30700000.0
2007-12-27 03:00:00,0.76795,0.7681,0.76795,0.7681,69000000.0
2007-12-27 03:01:00,0.7681,0.7681,0.76795,0.7681,154900000.0
2007-12-27 03:02:00,0.7681,0.7681,0.7681,0.7681,3600000.0
2007-12-27 03:03:00,0.7679,0.7679,0.7679,0.7679,1600000.0
2007-12-27 03:04:00,0.76785,0.7682,0.76785,0.768,53400000.0
2007-12-27 03:05:00,0.7681,0.7682,0.7681,0.7682,47500000.0
2007-12-27 03:06:00,0.76796,0.76813,0.76774,0.76795,87000000.0
2007-12-27 03:07:00,0.7677,0.7682,0.7677,0.76815,47000000.0
2007-12-27 03:08:00,0.76815,0.7682,0.768,0.76815,119900000.0
2007-12-27 03:09:00,0.76815,0.76815,0.7679,0.76815,119800000.0
2007-12-27 03:10:00,0.76815,0.76815,0.768,0.7681,67000000.0
2007-12-27 03:11:00,0.76805,0.7681,0.76805,0.7681,5800000.0
2007-12-27 03:12:00,0.76773,0.768,0.76772,0.76785,41400000.0
2007-12-27 03:13:00,0.76778,0.76796,0.76753,0.76758,88800000.0
2007-12-27 03:14:00,0.76805,0.76835,0.76805,0.76835,54800000.0
2007-12-27 03:15:00,0.7684,0.7684,0.76795,0.7682,144800001.0
2007-12-27 03:16:00,0.76786,0.7679,0.76747,0.76778,57600000.0
2007-12-27 03:17:00,0.76805,0.7681,0.76805,0.7681,39200000.0
2007-12-27 03:18:00,0.7681,0.7682,0.7681,0.7682,42600000.0
2007-12-27 03:19:00,0.7683,0.76875,0.7683,0.76875,72900000.0
2007-12-27 03:20:00,0.76875,0.76895,0.7687,0.7688,216800000.0
2007-12-27 03:21:00,0.7689,0.7689,0.7689,0.7689,10000000.0
2007-12-27 03:22:00,0.76875,0.7689,0.76875,0.7689,22000000.0
2007-12-27 03:23:00,0.7689,0.76895,0.7689,0.7689,43800000.0
2007-12-27 03:24:00,0.76886,0.76892,0.76827,0.7686,87200000.0
2007-12-27 03:25:00,0.7689,0.7689,0.7689,0.7689,5200000.0
2007-12-27 03:26:00,0.7689,0.7689,0.7686,0.7689,51700000.0
2007-12-27 03:27:00,0.76885,0.76895,0.76885,0.7689,91300000.0
2007-12-27 03:28:00,0.7689,0.7689,0.76885,0.7689,150100000.0
2007-12-27 03:29:00,0.7689,0.7689,0.7689,0.7689,1700000.0
2007-12-27 03:30:00,0.7689,0.7689,0.7689,0.7689,300000.0
2007-12-27 03:31:00,0.7689,0.7689,0.7689,0.7689,2500000.0
2007-12-27 03:32:00,0.7689,0.7689,0.76845,0.7689,6800000.0
2007-12-27 03:33:00,0.7689,0.7689,0.7689,0.7689,500000.0
2007-12-27 03:34:00,0.7689,0.7689,0.768,0.768,190600000.0
2007-12-27 03:35:00,0.768,0.7685,0.768,0.7685,13600000.0
2007-12-27 03:36:00,0.768,0.768,0.7678,0.7678,88800000.0
2007-12-27 03:37:00,0.7678,0.7682,0.7678,0.7681,28800000.0
2007-12-27 03:38:00,0.7681,0.7683,0.768,0.7683,69400000.0
2007-12-27 03:39:00,0.7681,0.7684,0.7681,0.76825,27000000.0
2007-12-27 03:40:00,0.76825,0.76825,0.76825,0.76825,22400000.0
2007-12-27 03:41:00,0.76835,0.76855,0.7683,0.7683,208000000.0
2007-12-27 03:42:00,0.7681,0.7682,0.7681,0.7682,122200003.0
2007-12-27 03:43:00,0.76815,0.76845,0.76815,0.76845,37700000.0
2007-12-27 03:44:00,0.76845,0.76845,0.7679,0.7679,8500000.0
2007-12-27 03:45:00,0.7679,0.7685,0.7679,0.7682,64400000.0
2007-12-27 03:46:00,0.7682,0.7682,0.768,0.7682,60600002.0
2007-12-27 03:47:00,0.7682,0.7682,0.7682,0.7682,300000.0
2007-12-27 03:48:00,0.76805,0.7683,0.76805,0.7682,26400000.0
2007-12-27 03:49:00,0.76782,0.76782,0.76746,0.76746,23700000.0
2007-12-27 03:50:00,0.76782,0.76783,0.76773,0.76773,28600000.0
2007-12-27 03:51:00,0.76756,0.76821,0.76756,0.7678,45400000.0
2007-12-27 03:52:00,0.76781,0.7679,0.76777,0.76777,59400000.0
2007-12-27 03:53:00,0.76781,0.76787,0.7676,0.7676,83100000.0
2007-12-27 03:54:00,0.768,0.7681,0.7678,0.7681,274700001.0
2007-12-27 03:55:00,0.7681,0.7681,0.7679,0.7681,15500000.0
2007-12-27 03:56:00,0.7681,0.7681,0.7681,0.7681,300000.0
2007-12-27 03:57:00,0.7677,0.7682,0.7676,0.7682,43900000.0
2007-12-27 03:58:00,0.76815,0.7684,0.76815,0.7684,18900000.0
2007-12-27 03:59:00,0.76835,0.7684,0.76835,0.7684,38000000.0
2007-12-27 04:00:00,0.76805,0.76835,0.76805,0.76835,118700000.0
2007-12-27 04:01:00,0.76835,0.76835,0.76835,0.76835,4000000.0
2007-12-27 04:02:00,0.76815,0.7684,0.76815,0.7682,14500000.0
2007-12-27 04:03:00,0.76816,0.76825,0.7674,0.76801,69600000.0
2007-12-27 04:04:00,0.768,0.76803,0.76757,0.76801,208800000.0
2007-12-27 04:05:00,0.76806,0.76813,0.76793,0.76808,167200000.0
2007-12-27 04:06:00,0.76799,0.76809,0.76793,0.76805,61600000.0
2007-12-27 04:07:00,0.7679,0.7679,0.7679,0.7679,5100000.0
2007-12-27 04:08:00,0.76803,0.76822,0.76796,0.76798,275200000.0
2007-12-27 04:09:00,0.768,0.76814,0.76787,0.76787,43200000.0
2007-12-27 04:10:00,0.7679,0.7679,0.7678,0.7678,9000000.0
2007-12-27 04:11:00,0.76803,0.76843,0.76795,0.76795,140000000.0
2007-12-27 04:12:00,0.7683,0.7683,0.7682,0.7683,51300000.0
2007-12-27 04:13:00,0.7683,0.7686,0.76825,0.7685,73600000.0
2007-12-27 04:14:00,0.76865,0.7687,0.76855,0.76855,24600000.0
2007-12-27 04:15:00,0.7686,0.76865,0.7686,0.76865,16700000.0
2007-12-27 04:16:00,0.76865,0.7687,0.76865,0.7687,15300000.0
2007-12-27 04:17:00,0.76865,0.76865,0.76865,0.76865,4000000.0
2007-12-27 04:18:00,0.76836,0.76859,0.76821,0.76821,71700000.0
2007-12-27 04:19:00,0.76835,0.76835,0.76835,0.76835,4000000.0
2007-12-27 04:20:00,0.76829,0.76882,0.76812,0.76812,140800000.0
2007-12-27 04:21:00,0.76809,0.76817,0.76809,0.76817,42400000.0
2007-12-27 04:22:00,0.76835,0.76835,0.76835,0.76835,8000000.0
2007-12-27 04:23:00,0.76865,0.7687,0.76865,0.7687,32600000.0
2007-12-27 04:24:00,0.76843,0.76892,0.76843,0.7685,163800000.0
2007-12-27 04:25:00,0.76865,0.7687,0.76865,0.7687,9200000.0
2007-12-27 04:26:00,0.7687,0.7687,0.76865,0.76865,11800000.0
2007-12-27 04:27:00,0.76835,0.76839,0.76819,0.76819,134200000.0
2007-12-27 04:28:00,0.76826,0.76836,0.76813,0.76836,114000000.0
2007-12-27 04:29:00,0.76838,0.7685,0.76828,0.76844,131200000.0
2007-12-27 04:30:00,0.7687,0.7687,0.76855,0.76855,29100000.0
2007-12-27 04:31:00,0.7686,0.76865,0.76855,0.76865,84600000.0
2007-12-27 04:32:00,0.7686,0.7686,0.7685,0.7686,50000000.0
2007-12-27 04:33:00,0.7686,0.7686,0.76855,0.76855,5200000.0
2007-12-27 04:34:00,0.76812,0.76831,0.76804,0.76831,142200000.0
2007-12-27 04:35:00,0.76832,0.76832,0.76817,0.76832,147400000.0
2007-12-27 04:36:00,0.76825,0.7686,0.76825,0.7685,30300000.0
2007-12-27 04:37:00,0.76829,0.7686,0.76818,0.76849,114000000.0
2007-12-27 04:38:00,0.7685,0.7685,0.7685,0.7685,13000000.0
2007-12-27 04:39:00,0.7685,0.7686,0.7684,0.7686,44600000.0
2007-12-27 04:40:00,0.76828,0.76873,0.76795,0.76807,88800000.0
2007-12-27 04:41:00,0.76825,0.76825,0.76825,0.76825,20000000.0
2007-12-27 04:42:00,0.7686,0.7686,0.7685,0.76855,26300000.0
2007-12-27 04:43:00,0.7685,0.7685,0.76825,0.76825,13000000.0
2007-12-27 04:44:00,0.76825,0.7683,0.76825,0.7683,90500000.0
2007-12-27 04:45:00,0.7683,0.7683,0.7683,0.7683,79500000.0
2007-12-27 04:46:00,0.7683,0.7683,0.76815,0.7682,16200000.0
2007-12-27 04:47:00,0.76809,0.76814,0.768,0.768,153900000.0
2007-12-27 04:48:00,0.7683,0.7683,0.7682,0.7683,37400000.0
2007-12-27 04:49:00,0.76792,0.76804,0.76785,0.76785,101300000.0
2007-12-27 04:50:00,0.76792,0.76856,0.76792,0.76815,82400000.0
2007-12-27 04:51:00,0.76805,0.7681,0.76797,0.7681,138200000.0
2007-12-27 04:52:00,0.76806,0.76806,0.76765,0.76785,264500000.0
2007-12-27 04:53:00,0.7683,0.7683,0.7682,0.7682,15300000.0
2007-12-27 04:54:00,0.7682,0.7682,0.7682,0.7682,3000000.0
2007-12-27 04:55:00,0.76799,0.76813,0.76776,0.76813,163200000.0
2007-12-27 04:56:00,0.76813,0.76813,0.76774,0.76785,254400000.0
2007-12-27 04:57:00,0.76815,0.76815,0.76815,0.76815,4000000.0
2007-12-27 04:58:00,0.7683,0.7684,0.7683,0.7684,15600000.0
2007-12-27 04:59:00,0.7684,0.7685,0.7683,0.7685,65800000.0
2007-12-27 05:00:00,0.7685,0.7687,0.7685,0.7687,55200000.0
2007-12-27 05:01:00,0.7686,0.7687,0.7686,0.7687,46200000.0
2007-12-27 05:02:00,0.7683,0.76844,0.76803,0.76803,157500000.0
2007-12-27 05:03:00,0.76845,0.7687,0.76845,0.7685,40200000.0
2007-12-27 05:04:00,0.76789,0.76795,0.76774,0.7678,41000000.0
2007-12-27 05:05:00,0.76815,0.7686,0.76815,0.7686,106400000.0
2007-12-27 05:06:00,0.76815,0.7685,0.76815,0.7685,62200000.0
2007-12-27 05:07:00,0.7685,0.7687,0.7685,0.7687,21200000.0
2007-12-27 05:08:00,0.7687,0.7687,0.7686,0.76865,109099996.0
2007-12-27 05:09:00,0.76865,0.76865,0.7686,0.7686,27800000.0
2007-12-27 05:10:00,0.7686,0.7686,0.7682,0.76845,81400000.0
2007-12-27 05:11:00,0.76845,0.7685,0.7684,0.7685,121900000.0
2007-12-27 05:12:00,0.7685,0.76865,0.7684,0.76865,77500000.0
2007-12-27 05:13:00,0.7686,0.76875,0.7686,0.7687,78000000.0
2007-12-27 05:14:00,0.7687,0.76875,0.76855,0.7686,105600000.0
2007-12-27 05:15:00,0.768,0.76865,0.768,0.76865,44800000.0
2007-12-27 05:16:00,0.76865,0.76875,0.76855,0.76875,193000000.0
2007-12-27 05:17:00,0.7687,0.76875,0.7686,0.76875,112200000.0
2007-12-27 05:18:00,0.76875,0.76885,0.7684,0.76885,71800000.0
2007-12-27 05:19:00,0.7688,0.76885,0.76875,0.76885,37600000.0
2007-12-27 05:20:00,0.7685,0.7688,0.7685,0.7688,19200000.0
2007-12-27 05:21:00,0.7688,0.76885,0.76875,0.76875,79300000.0
2007-12-27 05:22:00,0.76865,0.7687,0.7685,0.7686,73300000.0
2007-12-27 05:23:00,0.7686,0.7686,0.76835,0.7685,19800000.0
2007-12-27 05:24:00,0.7685,0.7685,0.7684,0.7684,60800000.0
2007-12-27 05:25:00,0.76845,0.7686,0.76845,0.7685,73300000.0
2007-12-27 05:26:00,0.7685,0.7686,0.7685,0.7685,71500000.0
2007-12-27 05:27:00,0.76803,0.76815,0.76762,0.76803,82400000.0
2007-12-27 05:28:00,0.76814,0.76819,0.76798,0.76807,42400000.0
2007-12-27 05:29:00,0.76835,0.7686,0.76835,0.7686,66500000.0
2007-12-27 05:30:00,0.76815,0.7686,0.76815,0.7686,15000000.0
2007-12-27 05:31:00,0.76815,0.7686,0.76815,0.7685,21900000.0
2007-12-27 05:32:00,0.7685,0.7685,0.76835,0.76835,79500000.0
2007-12-27 05:33:00,0.76825,0.7684,0.76825,0.7683,16000000.0
2007-12-27 05:34:00,0.76805,0.7683,0.76805,0.7683,6300000.0
2007-12-27 05:35:00,0.7679,0.76795,0.7679,0.76795,20000000.0
2007-12-27 05:36:00,0.7682,0.7688,0.7682,0.7687,122800000.0
2007-12-27 05:37:00,0.7687,0.7687,0.7684,0.7686,217299999.0
2007-12-27 05:38:00,0.7686,0.7687,0.7684,0.7684,111400000.0
2007-12-27 05:39:00,0.7685,0.7685,0.7685,0.7685,16400000.0
2007-12-27 05:40:00,0.7685,0.7685,0.7685,0.7685,10400000.0
2007-12-27 05:41:00,0.76825,0.7686,0.76825,0.7685,28800000.0
2007-12-27 05:42:00,0.7685,0.7685,0.7682,0.7683,207200000.0
2007-12-27 05:43:00,0.7683,0.7684,0.7683,0.76835,14700000.0
2007-12-27 05:44:00,0.7684,0.7684,0.76815,0.7682,149700000.0
2007-12-27 05:45:00,0.76795,0.7682,0.76795,0.76815,30800000.0
2007-12-27 05:46:00,0.7679,0.7679,0.7679,0.7679,4000000.0
2007-12-27 05:47:00,0.76782,0.7682,0.76782,0.7679,34500000.0
2007-12-27 05:48:00,0.7682,0.7682,0.76815,0.76815,40500000.0
2007-12-27 05:49:00,0.7682,0.7682,0.768,0.7682,16500000.0
2007-12-27 05:50:00,0.7682,0.7682,0.7678,0.768,122000000.0
2007-12-27 05:51:00,0.768,0.7682,0.768,0.768,116200000.0
2007-12-27 05:52:00,0.76775,0.768,0.7677,0.768,225800000.0
2007-12-27 05:53:00,0.768,0.768,0.76745,0.76745,43600000.0
2007-12-27 05:54:00,0.76745,0.7677,0.76745,0.7677,51400000.0
2007-12-27 05:55:00,0.7677,0.76795,0.7677,0.76795,78700000.0
2007-12-27 05:56:00,0.7679,0.76795,0.7678,0.7678,55700000.0
2007-12-27 05:57:00,0.76765,0.7679,0.7676,0.7678,168300004.0
2007-12-27 05:58:00,0.7678,0.7678,0.7677,0.7677,40000000.0
2007-12-27 05:59:00,0.76738,0.76741,0.76692,0.76726,155200000.0
2007-12-27 06:00:00,0.76765,0.76765,0.76765,0.76765,8000000.0
2007-12-27 06:01:00,0.76741,0.76756,0.76719,0.76736,192500000.0
2007-12-27 06:02:00,0.7675,0.7675,0.7675,0.7675,16000000.0
2007-12-27 06:03:00,0.76765,0.7677,0.76765,0.7677,35600000.0
2007-12-27 06:04:00,0.7679,0.7679,0.7679,0.7679,8000000.0
2007-12-27 06:05:00,0.7679,0.7679,0.7675,0.7675,52300000.0
2007-12-27 06:06:00,0.76758,0.76772,0.7673,0.76748,44000000.0
2007-12-27 06:07:00,0.76785,0.76785,0.76785,0.76785,20000000.0
2007-12-27 06:08:00,0.7678,0.7678,0.7678,0.7678,9000000.0
2007-12-27 06:09:00,0.7678,0.7678,0.76765,0.76765,34600000.0
2007-12-27 06:10:00,0.76745,0.7681,0.76745,0.7677,124200000.0
2007-12-27 06:11:00,0.7677,0.76785,0.7676,0.76785,283500000.0
2007-12-27 06:12:00,0.7679,0.7679,0.7675,0.76765,173500000.0
2007-12-27 06:13:00,0.7676,0.76785,0.7676,0.76785,88400000.0
2007-12-27 06:14:00,0.7678,0.7678,0.76775,0.76775,34600000.0
2007-12-27 06:15:00,0.7678,0.7678,0.7677,0.7677,4200000.0
2007-12-27 06:16:00,0.7677,0.7677,0.7677,0.7677,8400000.0
2007-12-27 06:17:00,0.76755,0.7676,0.767,0.767,12800000.0
2007-12-27 06:18:00,0.7677,0.7679,0.7677,0.7679,73400000.0
2007-12-27 06:19:00,0.76795,0.768,0.76775,0.76775,17200000.0
2007-12-27 06:20:00,0.76795,0.7682,0.76795,0.7682,16700000.0
2007-12-27 06:21:00,0.7682,0.7685,0.76815,0.7685,61700000.0
2007-12-27 06:22:00,0.7685,0.7685,0.7685,0.7685,900000.0
2007-12-27 06:23:00,0.7685,0.7685,0.7684,0.7685,69400000.0
2007-12-27 06:24:00,0.76825,0.7683,0.76825,0.7683,8000000.0
2007-12-27 06:25:00,0.76804,0.76825,0.76801,0.76825,26800000.0
2007-12-27 06:26:00,0.76825,0.76825,0.76825,0.76825,4000000.0
2007-12-27 06:27:00,0.7685,0.7685,0.7682,0.7682,24300000.0
2007-12-27 06:28:00,0.76787,0.76789,0.76746,0.76772,84400000.0
2007-12-27 06:29:00,0.76785,0.76785,0.76785,0.76785,28000000.0
2007-12-27 06:30:00,0.76837,0.76837,0.76772,0.76772,28000000.0
2007-12-27 06:31:00,0.76772,0.76793,0.76772,0.76786,86700000.0
2007-12-27 06:32:00,0.76785,0.76785,0.76785,0.76785,16000000.0
2007-12-27 06:33:00,0.76805,0.7681,0.7678,0.7681,76200000.0
2007-12-27 06:34:00,0.76751,0.76786,0.76735,0.76779,45500000.0
2007-12-27 06:35:00,0.76766,0.76777,0.76738,0.76777,30400000.0
2007-12-27 06:36:00,0.76765,0.7681,0.76765,0.7681,33900000.0
2007-12-27 06:37:00,0.76773,0.76802,0.76752,0.76759,90000000.0
2007-12-27 06:38:00,0.7675,0.76804,0.7674,0.76791,52400000.0
2007-12-27 06:39:00,0.76775,0.7681,0.76775,0.7681,55600000.0
2007-12-27 06:40:00,0.7681,0.7684,0.7681,0.7684,17800000.0
2007-12-27 06:41:00,0.76794,0.76801,0.76772,0.76801,48600000.0
2007-12-27 06:42:00,0.7678,0.7679,0.76771,0.7678,41700000.0
2007-12-27 06:43:00,0.76799,0.76814,0.76772,0.76777,55500000.0
2007-12-27 06:44:00,0.76825,0.7684,0.76825,0.76825,28300000.0
2007-12-27 06:45:00,0.7683,0.7683,0.7683,0.7683,4800000.0
2007-12-27 06:46:00,0.76799,0.76799,0.76762,0.76762,24200000.0
2007-12-27 06:47:00,0.76835,0.7684,0.7683,0.76835,110200000.0
2007-12-27 06:48:00,0.7683,0.7683,0.7683,0.7683,18000000.0
2007-12-27 06:49:00,0.7678,0.7683,0.7678,0.7683,18800000.0
2007-12-27 06:50:00,0.7683,0.7683,0.7683,0.7683,35000000.0
2007-12-27 06:51:00,0.76835,0.76835,0.7683,0.76835,107400000.0
2007-12-27 06:52:00,0.76835,0.76835,0.7683,0.7683,78600000.0
2007-12-27 06:53:00,0.76778,0.76805,0.76762,0.76794,84800000.0
2007-12-27 06:54:00,0.76785,0.76835,0.76785,0.7683,21400000.0
2007-12-27 06:55:00,0.76825,0.7683,0.76805,0.7682,49400000.0
2007-12-27 06:56:00,0.7683,0.7683,0.76795,0.76795,34400000.0
2007-12-27 06:57:00,0.7673,0.7673,0.7673,0.7673,9600000.0
2007-12-27 06:58:00,0.7674,0.7681,0.7674,0.768,28500000.0
2007-12-27 06:59:00,0.76763,0.76765,0.7674,0.76761,92500000.0
2007-12-27 07:00:00,0.768,0.768,0.768,0.768,3000000.0
2007-12-27 07:01:00,0.76763,0.76784,0.76738,0.76738,232900000.0
2007-12-27 07:02:00,0.768,0.768,0.768,0.768,40400000.0
2007-12-27 07:03:00,0.768,0.768,0.76795,0.76795,22000000.0
2007-12-27 07:04:00,0.76805,0.7681,0.76805,0.7681,56600000.0
2007-12-27 07:05:00,0.76805,0.7682,0.76805,0.7682,55900000.0
2007-12-27 07:06:00,0.7682,0.7684,0.7681,0.76835,171100000.0
2007-12-27 07:07:00,0.7678,0.7683,0.7678,0.7682,103600000.0
2007-12-27 07:08:00,0.7682,0.7682,0.7677,0.7677,18200000.0
2007-12-27 07:09:00,0.76822,0.76822,0.76746,0.76776,84800000.0
2007-12-27 07:10:00,0.7677,0.7682,0.7677,0.7681,10100000.0
2007-12-27 07:11:00,0.7675,0.7675,0.7675,0.7675,1600000.0
2007-12-27 07:12:00,0.76789,0.76789,0.76741,0.76767,82800000.0
2007-12-27 07:13:00,0.7675,0.768,0.76745,0.7677,49500000.0
2007-12-27 07:14:00,0.7677,0.7681,0.7677,0.768,87100000.0
2007-12-27 07:15:00,0.76742,0.76767,0.76713,0.76729,26200000.0
2007-12-27 07:16:00,0.76745,0.76745,0.76725,0.76725,6400000.0
2007-12-27 07:17:00,0.76745,0.76745,0.76745,0.76745,800000.0
2007-12-27 07:18:00,0.76745,0.76766,0.76745,0.76766,25000000.0
2007-12-27 07:19:00,0.76759,0.76759,0.76733,0.76733,44000000.0
2007-12-27 07:20:00,0.76785,0.7682,0.76785,0.7681,77300000.0
2007-12-27 07:21:00,0.76744,0.76796,0.76744,0.76796,27400000.0
2007-12-27 07:22:00,0.76769,0.76771,0.76734,0.76769,42800000.0
2007-12-27 07:23:00,0.76805,0.76805,0.76805,0.76805,3200000.0
2007-12-27 07:24:00,0.76783,0.7682,0.76781,0.7682,28000000.0
2007-12-27 07:25:00,0.76755,0.76755,0.7675,0.7675,6400000.0
2007-12-27 07:26:00,0.7681,0.7682,0.7681,0.7682,9100000.0
2007-12-27 07:27:00,0.7681,0.7681,0.7681,0.7681,41100000.0
2007-12-27 07:28:00,0.7681,0.76825,0.7681,0.7682,51000000.0
2007-12-27 07:29:00,0.7681,0.7682,0.7681,0.7682,69399999.0
2007-12-27 07:30:00,0.76775,0.7683,0.76775,0.7683,58200000.0
2007-12-27 07:31:00,0.7683,0.7683,0.76765,0.768,377500002.0
2007-12-27 07:32:00,0.76771,0.76789,0.76751,0.7677,88000000.0
2007-12-27 07:33:00,0.76795,0.768,0.76795,0.768,15200000.0
2007-12-27 07:34:00,0.768,0.7682,0.768,0.7681,100300001.0
2007-12-27 07:35:00,0.7681,0.76815,0.768,0.768,91400000.0
2007-12-27 07:36:00,0.768,0.76815,0.768,0.76815,30000000.0
2007-12-27 07:37:00,0.7678,0.76815,0.7678,0.7681,58400001.0
2007-12-27 07:38:00,0.7681,0.7682,0.7681,0.7682,19200000.0
2007-12-27 07:39:00,0.76815,0.76825,0.76815,0.76825,181000000.0
2007-12-27 07:40:00,0.7682,0.76825,0.7681,0.76825,79400000.0
2007-12-27 07:41:00,0.76825,0.76825,0.7677,0.76825,43800000.0
2007-12-27 07:42:00,0.7683,0.7683,0.768,0.7681,105900000.0
2007-12-27 07:43:00,0.76805,0.7681,0.76805,0.7681,32500000.0
2007-12-27 07:44:00,0.7681,0.76825,0.7681,0.7682,111300000.0
2007-12-27 07:45:00,0.7682,0.7683,0.768,0.7683,83400000.0
2007-12-27 07:46:00,0.7683,0.76835,0.768,0.768,97400000.0
2007-12-27 07:47:00,0.7681,0.76815,0.76775,0.76785,214800000.0
2007-12-27 07:48:00,0.7679,0.7681,0.7679,0.76805,196300000.0
2007-12-27 07:49:00,0.7677,0.7677,0.7676,0.7676,29400000.0
2007-12-27 07:50:00,0.7676,0.7679,0.7676,0.76785,38400000.0
2007-12-27 07:51:00,0.76785,0.7679,0.76785,0.7679,61900000.0
2007-12-27 07:52:00,0.7679,0.7681,0.7678,0.76805,481300000.0
2007-12-27 07:53:00,0.768,0.7684,0.76785,0.7684,437699999.0
2007-12-27 07:54:00,0.7684,0.7684,0.7682,0.7683,254300000.0
2007-12-27 07:55:00,0.7683,0.7683,0.7683,0.7683,24700000.0
2007-12-27 07:56:00,0.76815,0.7683,0.76815,0.7683,56200000.0
2007-12-27 07:57:00,0.7683,0.7683,0.7683,0.7683,84600000.0
2007-12-27 07:58:00,0.76835,0.76835,0.7683,0.7683,67800000.0
2007-12-27 07:59:00,0.7681,0.7681,0.7681,0.7681,19300000.0
2007-12-27 08:00:00,0.7683,0.7683,0.7683,0.7683,94200000.0
2007-12-27 08:01:00,0.7683,0.76845,0.7683,0.7684,129600000.0
2007-12-27 08:02:00,0.7684,0.7684,0.7683,0.7683,109600000.0
2007-12-27 08:03:00,0.76835,0.7684,0.76835,0.76835,60000000.0
2007-12-27 08:04:00,0.7683,0.7683,0.7683,0.7683,92400000.0
2007-12-27 08:05:00,0.76825,0.76835,0.7682,0.76835,73800000.0
2007-12-27 08:06:00,0.76835,0.76845,0.7682,0.7684,134800000.0
2007-12-27 08:07:00,0.76855,0.7687,0.76845,0.7685,60800000.0
2007-12-27 08:08:00,0.7685,0.7687,0.7684,0.7685,42700000.0
2007-12-27 08:09:00,0.76855,0.7687,0.7685,0.7686,62100000.0
2007-12-27 08:10:00,0.7686,0.7686,0.7686,0.7686,5700000.0
2007-12-27 08:11:00,0.7686,0.7686,0.7686,0.7686,7200000.0
2007-12-27 08:12:00,0.76865,0.76865,0.76865,0.76865,36000000.0
2007-12-27 08:13:00,0.7679,0.76815,0.7679,0.76815,52800000.0
2007-12-27 08:14:00,0.7683,0.7683,0.7683,0.7683,12000000.0
2007-12-27 08:15:00,0.7683,0.7686,0.7683,0.7685,36500000.0
2007-12-27 08:16:00,0.76841,0.76885,0.76828,0.7683,183999998.0
2007-12-27 08:17:00,0.76824,0.76835,0.76819,0.76835,143399999.0
2007-12-27 08:18:00,0.76832,0.76847,0.76789,0.7684,143499998.0
2007-12-27 08:19:00,0.76855,0.76855,0.76855,0.76855,2500000.0
2007-12-27 08:20:00,0.7688,0.7689,0.7686,0.7686,13400000.0
2007-12-27 08:21:00,0.7686,0.7686,0.7686,0.7686,5800000.0
2007-12-27 08:22:00,0.76855,0.76865,0.76855,0.76865,64800000.0
2007-12-27 08:23:00,0.76865,0.76865,0.76865,0.76865,80000000.0
2007-12-27 08:24:00,0.76855,0.7686,0.76855,0.76855,50200000.0
2007-12-27 08:25:00,0.7685,0.7685,0.7684,0.7684,72099999.0
2007-12-27 08:26:00,0.7683,0.76867,0.76799,0.76855,209200000.0
2007-12-27 08:27:00,0.7684,0.76855,0.7684,0.76855,14200000.0
2007-12-27 08:28:00,0.7684,0.76865,0.76825,0.7684,227000000.0
2007-12-27 08:29:00,0.7684,0.7684,0.7682,0.7683,149800000.0
2007-12-27 08:30:00,0.76825,0.7684,0.76825,0.76835,161800000.0
2007-12-27 08:31:00,0.76835,0.76835,0.7682,0.7682,33100000.0
2007-12-27 08:32:00,0.7683,0.7683,0.7682,0.7682,51200000.0
2007-12-27 08:33:00,0.7681,0.76825,0.7681,0.76815,95200000.0
2007-12-27 08:34:00,0.76815,0.76815,0.76785,0.76815,78100000.0
2007-12-27 08:35:00,0.76815,0.76835,0.76815,0.76835,36000000.0
2007-12-27 08:36:00,0.7683,0.7683,0.7682,0.7682,84300000.0
2007-12-27 08:37:00,0.7682,0.7683,0.7682,0.7683,18500000.0
2007-12-27 08:38:00,0.76805,0.76805,0.76805,0.76805,16000000.0
2007-12-27 08:39:00,0.76805,0.76805,0.76805,0.76805,16000000.0
2007-12-27 08:40:00,0.76805,0.76805,0.7678,0.7678,32000000.0
2007-12-27 08:41:00,0.7678,0.7678,0.7678,0.7678,8000000.0
2007-12-27 08:42:00,0.76825,0.7684,0.76825,0.7683,37600000.0
2007-12-27 08:43:00,0.7683,0.7683,0.7683,0.7683,2400000.0
2007-12-27 08:44:00,0.76795,0.76817,0.76773,0.76811,157900004.0
2007-12-27 08:45:00,0.76825,0.7683,0.76825,0.7683,126400000.0
2007-12-27 08:46:00,0.7683,0.7684,0.7683,0.7684,20800000.0
2007-12-27 08:47:00,0.7684,0.7684,0.7684,0.7684,1200000.0
2007-12-27 08:48:00,0.76818,0.76818,0.76805,0.76807,183799993.0
2007-12-27 08:49:00,0.76801,0.76828,0.76801,0.76815,181599993.0
2007-12-27 08:50:00,0.76825,0.7684,0.76825,0.7683,63200000.0
2007-12-27 08:51:00,0.7684,0.76845,0.76825,0.7684,91700000.0
2007-12-27 08:52:00,0.7679,0.7687,0.7679,0.76855,106200000.0
2007-12-27 08:53:00,0.7686,0.7686,0.7685,0.76855,145499998.0
2007-12-27 08:54:00,0.7685,0.7685,0.7684,0.7684,135599999.0
2007-12-27 08:55:00,0.76855,0.76855,0.76835,0.76845,110400000.0
2007-12-27 08:56:00,0.7684,0.7684,0.7684,0.7684,56800000.0
2007-12-27 08:57:00,0.7684,0.7684,0.7683,0.7684,189700001.0
2007-12-27 08:58:00,0.7685,0.76855,0.7685,0.76855,116200002.0
2007-12-27 08:59:00,0.7685,0.76875,0.7685,0.7686,95200000.0
2007-12-27 09:00:00,0.7686,0.7686,0.7685,0.7685,67200000.0
2007-12-27 09:01:00,0.7687,0.7687,0.7685,0.7687,100000000.0
2007-12-27 09:02:00,0.7687,0.7689,0.76865,0.7689,155400000.0
2007-12-27 09:03:00,0.7689,0.7689,0.7688,0.7689,73600000.0
2007-12-27 09:04:00,0.7687,0.7689,0.7687,0.7689,46200000.0
2007-12-27 09:05:00,0.76885,0.7689,0.76885,0.7689,63700000.0
2007-12-27 09:06:00,0.7687,0.7688,0.7687,0.76875,69200000.0
2007-12-27 09:07:00,0.76875,0.7688,0.7687,0.7687,42500000.0
2007-12-27 09:08:00,0.7687,0.76885,0.76825,0.76885,50100001.0
2007-12-27 09:09:00,0.7688,0.76885,0.7683,0.7688,182400004.0
2007-12-27 09:10:00,0.7688,0.7688,0.7687,0.7688,277799998.0
2007-12-27 09:11:00,0.7688,0.7688,0.7688,0.7688,33600000.0
2007-12-27 09:12:00,0.7688,0.76885,0.7688,0.7688,156000002.0
2007-12-27 09:13:00,0.7688,0.769,0.7688,0.76885,172200000.0
2007-12-27 09:14:00,0.7688,0.7691,0.7688,0.769,146999999.0
2007-12-27 09:15:00,0.769,0.7694,0.769,0.7692,111200000.0
2007-12-27 09:16:00,0.7692,0.7693,0.7691,0.7693,134000000.0
2007-12-27 09:17:00,0.7695,0.76955,0.769,0.7691,220700001.0
2007-12-27 09:18:00,0.7691,0.7691,0.769,0.769,110800000.0
2007-12-27 09:19:00,0.769,0.769,0.7688,0.76895,160100000.0
2007-12-27 09:20:00,0.76885,0.76885,0.76825,0.76845,950900004.0
2007-12-27 09:21:00,0.76845,0.76935,0.76845,0.76925,681199998.0
2007-12-27 09:22:00,0.76925,0.76965,0.76895,0.76935,763500000.0
2007-12-27 09:23:00,0.76935,0.76945,0.76905,0.76905,263200000.0
2007-12-27 09:24:00,0.7691,0.7692,0.76875,0.76875,197100000.0
2007-12-27 09:25:00,0.7691,0.7691,0.7689,0.769,257500000.0
2007-12-27 09:26:00,0.769,0.7694,0.769,0.7694,45200000.0
2007-12-27 09:27:00,0.7694,0.7695,0.7693,0.7695,248000000.0
2007-12-27 09:28:00,0.7695,0.7695,0.7693,0.7694,139200000.0
2007-12-27 09:29:00,0.7694,0.7695,0.7693,0.7693,122499999.0
2007-12-27 09:30:00,0.7693,0.7694,0.769,0.7694,278000000.0
2007-12-27 09:31:00,0.7694,0.7695,0.7692,0.7693,328800000.0
2007-12-27 09:32:00,0.7693,0.7693,0.7693,0.7693,28800000.0
2007-12-27 09:33:00,0.7693,0.7694,0.7692,0.7692,243599997.0
2007-12-27 09:34:00,0.7693,0.7693,0.7691,0.7692,266500002.0
2007-12-27 09:35:00,0.7692,0.7692,0.7685,0.7685,290800000.0
2007-12-27 09:36:00,0.7685,0.7687,0.7684,0.7687,34800000.0
2007-12-27 09:37:00,0.7684,0.7688,0.7683,0.7685,349399999.0
2007-12-27 09:38:00,0.7685,0.7687,0.7684,0.7687,182400000.0
2007-12-27 09:39:00,0.7686,0.7689,0.7686,0.7687,215200000.0
2007-12-27 09:40:00,0.7687,0.7688,0.7686,0.7687,548400010.0
2007-12-27 09:41:00,0.7687,0.7689,0.7687,0.7688,232700001.0
2007-12-27 09:42:00,0.7683,0.7689,0.7683,0.7688,475900003.0
2007-12-27 09:43:00,0.7688,0.7688,0.7688,0.7688,189200000.0
2007-12-27 09:44:00,0.7688,0.7688,0.7688,0.7688,202400000.0
2007-12-27 09:45:00,0.7688,0.7689,0.7687,0.7688,453600000.0
2007-12-27 09:46:00,0.7688,0.7688,0.7688,0.7688,258000000.0
2007-12-27 09:47:00,0.7688,0.769,0.7687,0.769,212599999.0
2007-12-27 09:48:00,0.769,0.7691,0.7689,0.7691,234000000.0
2007-12-27 09:49:00,0.7691,0.7691,0.769,0.769,314400000.0
2007-12-27 09:50:00,0.769,0.7691,0.7689,0.7689,125500000.0
2007-12-27 09:51:00,0.769,0.769,0.7688,0.7688,137800000.0
2007-12-27 09:52:00,0.7688,0.7688,0.7684,0.7684,69600000.0
2007-12-27 09:53:00,0.7684,0.769,0.7684,0.7689,221800002.0
2007-12-27 09:54:00,0.76857,0.76871,0.76827,0.76871,192400000.0
2007-12-27 09:55:00,0.7695,0.7695,0.7687,0.7687,187000001.0
2007-12-27 09:56:00,0.7688,0.7688,0.7688,0.7688,24200000.0
2007-12-27 09:57:00,0.769,0.769,0.769,0.769,100700000.0
2007-12-27 09:58:00,0.76845,0.76845,0.76845,0.76845,4000000.0
2007-12-27 09:59:00,0.76845,0.7696,0.76845,0.7693,332100000.0
2007-12-27 10:00:00,0.7693,0.7696,0.7691,0.7692,194899999.0
2007-12-27 10:01:00,0.7693,0.7693,0.7691,0.7691,14500000.0
2007-12-27 10:02:00,0.7693,0.7694,0.7693,0.7693,213500000.0
2007-12-27 10:03:00,0.7693,0.7694,0.7692,0.7693,201600000.0
2007-12-27 10:04:00,0.7693,0.7693,0.7692,0.7692,99200000.0
2007-12-27 10:05:00,0.7693,0.7693,0.7691,0.7692,186799999.0
2007-12-27 10:06:00,0.7693,0.7693,0.7692,0.7692,49600000.0
2007-12-27 10:07:00,0.7692,0.7692,0.7691,0.7691,65200000.0
2007-12-27 10:08:00,0.7692,0.7692,0.7692,0.7692,16000000.0
2007-12-27 10:09:00,0.7691,0.7691,0.7689,0.7689,17000000.0
2007-12-27 10:10:00,0.7688,0.7691,0.7688,0.7691,89000000.0
2007-12-27 10:11:00,0.7692,0.7693,0.769,0.7691,188999999.0
2007-12-27 10:12:00,0.76875,0.76892,0.76865,0.7687,57300000.0
2007-12-27 10:13:00,0.76885,0.76885,0.76885,0.76885,16000000.0
2007-12-27 10:14:00,0.7691,0.7691,0.7691,0.7691,122800000.0
2007-12-27 10:15:00,0.7691,0.7691,0.76885,0.7691,139200000.0
2007-12-27 10:16:00,0.7691,0.7696,0.7691,0.7695,214400001.0
2007-12-27 10:17:00,0.7695,0.7695,0.7689,0.7689,299200007.0
2007-12-27 10:18:00,0.769,0.769,0.7689,0.769,397200008.0
2007-12-27 10:19:00,0.769,0.769,0.769,0.769,206800000.0
2007-12-27 10:20:00,0.769,0.769,0.769,0.769,122400000.0
2007-12-27 10:21:00,0.769,0.769,0.7689,0.7689,285400008.0
2007-12-27 10:22:00,0.769,0.769,0.7689,0.769,205300004.0
2007-12-27 10:23:00,0.769,0.769,0.7689,0.7689,403200010.0
2007-12-27 10:24:00,0.769,0.769,0.7688,0.769,350700002.0
2007-12-27 10:25:00,0.769,0.769,0.7681,0.7685,326000000.0
2007-12-27 10:26:00,0.7685,0.7686,0.7681,0.7681,227000000.0
2007-12-27 10:27:00,0.7681,0.7685,0.7681,0.7685,292400001.0
2007-12-27 10:28:00,0.76815,0.76825,0.76815,0.76815,11200000.0
2007-12-27 10:29:00,0.76825,0.7685,0.76825,0.7685,77100000.0
2007-12-27 10:30:00,0.7685,0.7685,0.7679,0.7679,308199999.0
2007-12-27 10:31:00,0.768,0.7681,0.7679,0.768,451000001.0
2007-12-27 10:32:00,0.768,0.768,0.768,0.768,52000000.0
2007-12-27 10:33:00,0.768,0.7681,0.7679,0.7681,141300000.0
2007-12-27 10:34:00,0.7681,0.7681,0.768,0.76805,100000000.0
2007-12-27 10:35:00,0.76805,0.7685,0.768,0.7683,482800002.0
2007-12-27 10:36:00,0.7685,0.7685,0.7683,0.7685,466599999.0
2007-12-27 10:37:00,0.7686,0.7687,0.7684,0.7686,567500005.0
2007-12-27 10:38:00,0.7687,0.7687,0.7684,0.7686,205000000.0
2007-12-27 10:39:00,0.7685,0.7685,0.7685,0.7685,16000000.0
2007-12-27 10:40:00,0.7685,0.7685,0.7685,0.7685,286300000.0
2007-12-27 10:41:00,0.7684,0.7686,0.7684,0.7684,412800003.0
2007-12-27 10:42:00,0.7684,0.7686,0.7684,0.7685,95200003.0
2007-12-27 10:43:00,0.7685,0.7687,0.7685,0.7687,111400000.0
2007-12-27 10:44:00,0.7687,0.7691,0.7686,0.7687,238200000.0
2007-12-27 10:45:00,0.7687,0.7687,0.7686,0.7687,168000000.0
2007-12-27 10:46:00,0.7687,0.7689,0.7687,0.7689,80600000.0
2007-12-27 10:47:00,0.769,0.7693,0.7689,0.7689,293900000.0
2007-12-27 10:48:00,0.769,0.7691,0.769,0.7691,45600000.0
2007-12-27 10:49:00,0.7691,0.7691,0.7691,0.7691,19700000.0
2007-12-27 10:50:00,0.76861,0.76911,0.76858,0.76881,57600000.0
2007-12-27 10:51:00,0.769,0.7691,0.769,0.7691,45200000.0
2007-12-27 10:52:00,0.769,0.7691,0.769,0.7691,147000000.0
2007-12-27 10:53:00,0.7691,0.7692,0.7691,0.7692,77000000.0
2007-12-27 10:54:00,0.7692,0.7693,0.7692,0.7693,140000000.0
2007-12-27 10:55:00,0.7693,0.7693,0.7687,0.7687,151900000.0
2007-12-27 10:56:00,0.7687,0.7695,0.76865,0.7694,429200000.0
2007-12-27 10:57:00,0.7695,0.7696,0.7694,0.7696,261600002.0
2007-12-27 10:58:00,0.7696,0.7705,0.76955,0.7699,1202699996.0
2007-12-27 10:59:00,0.77,0.7706,0.77,0.7706,384800000.0
2007-12-27 11:00:00,0.7706,0.7706,0.77,0.7701,372400000.0
2007-12-27 11:01:00,0.7701,0.7701,0.77,0.77,177000000.0
2007-12-27 11:02:00,0.7699,0.7701,0.7699,0.7701,209800000.0
2007-12-27 11:03:00,0.77,0.7701,0.77,0.7701,155100000.0
2007-12-27 11:04:00,0.7701,0.7701,0.7699,0.77,410399999.0
2007-12-27 11:05:00,0.77,0.7701,0.7699,0.7699,528200000.0
2007-12-27 11:06:00,0.77,0.7701,0.7699,0.77,285800000.0
2007-12-27 11:07:00,0.77,0.7701,0.7695,0.7696,542000002.0
2007-12-27 11:08:00,0.7696,0.7697,0.7691,0.7693,673300000.0
2007-12-27 11:09:00,0.7693,0.7696,0.7692,0.7696,378000000.0
2007-12-27 11:10:00,0.7696,0.7697,0.7696,0.76965,83000000.0
2007-12-27 11:11:00,0.76965,0.7697,0.76965,0.7697,16800000.0
2007-12-27 11:12:00,0.76965,0.76975,0.76955,0.76975,33800000.0
2007-12-27 11:13:00,0.76975,0.77005,0.76965,0.76975,155400000.0
2007-12-27 11:14:00,0.76975,0.76975,0.7692,0.7693,271200000.0
2007-12-27 11:15:00,0.7693,0.7699,0.7693,0.76965,205200000.0
2007-12-27 11:16:00,0.7697,0.7697,0.7696,0.7697,122100000.0
2007-12-27 11:17:00,0.7697,0.7697,0.7696,0.7697,114700002.0
2007-12-27 11:18:00,0.7697,0.7698,0.7695,0.7697,416100003.0
2007-12-27 11:19:00,0.7694,0.7697,0.7694,0.7696,89400000.0
2007-12-27 11:20:00,0.7696,0.7698,0.76955,0.7698,183400000.0
2007-12-27 11:21:00,0.7698,0.7699,0.7695,0.7698,154000000.0
2007-12-27 11:22:00,0.7698,0.77,0.7698,0.7699,308399999.0
2007-12-27 11:23:00,0.7699,0.77,0.7699,0.7699,259200000.0
2007-12-27 11:24:00,0.7699,0.7699,0.7696,0.7698,622500000.0
2007-12-27 11:25:00,0.7698,0.7699,0.7698,0.7699,95000003.0
2007-12-27 11:26:00,0.7698,0.7699,0.7698,0.7698,215000000.0
2007-12-27 11:27:00,0.7698,0.7699,0.7698,0.7698,304000000.0
2007-12-27 11:28:00,0.7698,0.7699,0.7698,0.7698,145600000.0
2007-12-27 11:29:00,0.7698,0.7698,0.7697,0.7697,429200009.0
2007-12-27 11:30:00,0.7697,0.7699,0.7696,0.7699,230200002.0
2007-12-27 11:31:00,0.7699,0.7699,0.7696,0.7697,235200002.0
2007-12-27 11:32:00,0.7698,0.7698,0.7695,0.7695,83000002.0
2007-12-27 11:33:00,0.7698,0.7701,0.76965,0.77,358099995.0
2007-12-27 11:34:00,0.7701,0.7702,0.77,0.77015,445700010.0
2007-12-27 11:35:00,0.77015,0.7703,0.77,0.77,312400002.0
2007-12-27 11:36:00,0.76955,0.7701,0.76955,0.77,177400000.0
2007-12-27 11:37:00,0.7699,0.7702,0.7699,0.7701,340100008.0
2007-12-27 11:38:00,0.7701,0.7702,0.77,0.7701,589100007.0
2007-12-27 11:39:00,0.7702,0.7702,0.77,0.77,315000000.0
2007-12-27 11:40:00,0.7701,0.7701,0.7699,0.77,244999999.0
2007-12-27 11:41:00,0.77,0.7701,0.7699,0.7699,284800000.0
2007-12-27 11:42:00,0.7699,0.77,0.76985,0.77,300899998.0
2007-12-27 11:43:00,0.7699,0.7701,0.7699,0.77,177000000.0
2007-12-27 11:44:00,0.7701,0.7701,0.7699,0.77,397200001.0
2007-12-27 11:45:00,0.77,0.77,0.7699,0.7699,139200000.0
2007-12-27 11:46:00,0.7699,0.77,0.7698,0.7698,299199998.0
2007-12-27 11:47:00,0.76975,0.7698,0.76975,0.7698,112200000.0
2007-12-27 11:48:00,0.7698,0.7701,0.7697,0.7697,790700014.0
2007-12-27 11:49:00,0.7698,0.7698,0.7696,0.7696,342600012.0
2007-12-27 11:50:00,0.7696,0.7699,0.7695,0.7699,276399998.0
2007-12-27 11:51:00,0.7699,0.7703,0.7699,0.7703,257300000.0
2007-12-27 11:52:00,0.7702,0.7702,0.77,0.7701,585699994.0
2007-12-27 11:53:00,0.7701,0.7701,0.77,0.77,213600000.0
2007-12-27 11:54:00,0.77,0.77,0.7698,0.7699,249600000.0
2007-12-27 11:55:00,0.7699,0.7699,0.76955,0.7698,279400001.0
2007-12-27 11:56:00,0.7698,0.7698,0.76955,0.7697,39200000.0
2007-12-27 11:57:00,0.7697,0.7697,0.7696,0.7696,320400000.0
2007-12-27 11:58:00,0.7695,0.7696,0.769,0.7691,820100002.0
2007-12-27 11:59:00,0.769,0.7691,0.7677,0.7686,813399996.0
2007-12-27 12:00:00,0.7686,0.7686,0.7675,0.7677,184600000.0
2007-12-27 12:01:00,0.7677,0.7681,0.7677,0.7681,307900000.0
2007-12-27 12:02:00,0.7681,0.7685,0.768,0.7685,688600000.0
2007-12-27 12:03:00,0.7685,0.7685,0.7681,0.76825,225200000.0
2007-12-27 12:04:00,0.7685,0.7685,0.7685,0.7685,8500000.0
2007-12-27 12:05:00,0.7685,0.7685,0.76815,0.7685,59300000.0
2007-12-27 12:06:00,0.7684,0.7685,0.7684,0.7684,44600000.0
2007-12-27 12:07:00,0.76825,0.7686,0.7682,0.7685,272100000.0
2007-12-27 12:08:00,0.7685,0.7687,0.767,0.7672,670000001.0
2007-12-27 12:09:00,0.7673,0.7675,0.7665,0.7672,857100001.0
2007-12-27 12:10:00,0.7673,0.7674,0.7672,0.7673,506599991.0
2007-12-27 12:11:00,0.7673,0.7673,0.7667,0.7667,177000000.0
2007-12-27 12:12:00,0.7666,0.767,0.7666,0.7666,274900000.0
2007-12-27 12:13:00,0.7666,0.7667,0.7663,0.7667,818300012.0
2007-12-27 12:14:00,0.7668,0.7668,0.7666,0.7666,71700000.0
2007-12-27 12:15:00,0.7667,0.7669,0.7666,0.7669,353600000.0
2007-12-27 12:16:00,0.7669,0.76715,0.7666,0.7667,461400000.0
2007-12-27 12:17:00,0.7667,0.7669,0.7666,0.7667,538599996.0
2007-12-27 12:18:00,0.7667,0.7671,0.7666,0.7671,531600000.0
2007-12-27 12:19:00,0.7671,0.7673,0.7669,0.7671,626500000.0
2007-12-27 12:20:00,0.7671,0.7673,0.767,0.7673,338800000.0
2007-12-27 12:21:00,0.7672,0.7673,0.7669,0.7672,339500000.0
2007-12-27 12:22:00,0.7671,0.7673,0.7671,0.7672,141999997.0
2007-12-27 12:23:00,0.7671,0.7672,0.7671,0.7672,38400000.0
2007-12-27 12:24:00,0.7672,0.7672,0.7671,0.7672,44600000.0
2007-12-27 12:25:00,0.76715,0.7673,0.76715,0.7673,153600000.0
2007-12-27 12:26:00,0.7673,0.7673,0.7671,0.7671,120400000.0
2007-12-27 12:27:00,0.7671,0.7672,0.7671,0.76715,67200000.0
2007-12-27 12:28:00,0.76715,0.7674,0.76715,0.7672,123700000.0
2007-12-27 12:29:00,0.7674,0.7674,0.7672,0.7672,14300000.0
2007-12-27 12:30:00,0.7672,0.7675,0.7671,0.7671,202500000.0
2007-12-27 12:31:00,0.7671,0.7672,0.767,0.767,608299988.0
2007-12-27 12:32:00,0.7671,0.7673,0.7671,0.7671,213400001.0
2007-12-27 12:33:00,0.7671,0.7673,0.7671,0.7672,467400000.0
2007-12-27 12:34:00,0.7672,0.7672,0.767,0.7671,403099995.0
2007-12-27 12:35:00,0.7671,0.7671,0.7671,0.7671,48600000.0
2007-12-27 12:36:00,0.76695,0.7671,0.7668,0.7669,301000001.0
2007-12-27 12:37:00,0.7669,0.767,0.7668,0.7668,120400000.0
2007-12-27 12:38:00,0.767,0.7673,0.7669,0.7672,381600000.0
2007-12-27 12:39:00,0.7672,0.7672,0.767,0.7672,38800000.0
2007-12-27 12:40:00,0.7672,0.7672,0.767,0.767,61000000.0
2007-12-27 12:41:00,0.767,0.7671,0.7669,0.767,358299999.0
2007-12-27 12:42:00,0.767,0.7673,0.767,0.7672,752000005.0
2007-12-27 12:43:00,0.7671,0.7671,0.7671,0.7671,28400000.0
2007-12-27 12:44:00,0.7671,0.7673,0.767,0.7671,864299992.0
2007-12-27 12:45:00,0.7671,0.7672,0.7671,0.7672,118799998.0
2007-12-27 12:46:00,0.7672,0.7672,0.7671,0.7672,101399997.0
2007-12-27 12:47:00,0.7672,0.7672,0.7671,0.7671,221399997.0
2007-12-27 12:48:00,0.7671,0.7672,0.767,0.7671,214899998.0
2007-12-27 12:49:00,0.7671,0.7671,0.7671,0.7671,52200000.0
2007-12-27 12:50:00,0.76705,0.76705,0.76685,0.76685,155200000.0
2007-12-27 12:51:00,0.76685,0.7669,0.76675,0.76685,448299989.0
2007-12-27 12:52:00,0.76685,0.76695,0.76685,0.76695,217999998.0
2007-12-27 12:53:00,0.76695,0.76695,0.76685,0.76695,56400002.0
2007-12-27 12:54:00,0.76695,0.76705,0.76695,0.76695,27000000.0
2007-12-27 12:55:00,0.76715,0.76715,0.76705,0.76715,28300000.0
2007-12-27 12:56:00,0.7672,0.76725,0.76695,0.76705,174200002.0
2007-12-27 12:57:00,0.76705,0.7675,0.76705,0.76715,193700000.0
2007-12-27 12:58:00,0.76715,0.7672,0.76705,0.7672,30400000.0
2007-12-27 12:59:00,0.7672,0.7672,0.7671,0.7671,76000000.0
2007-12-27 13:00:00,0.7671,0.7672,0.767,0.7671,281499998.0
2007-12-27 13:01:00,0.7672,0.7676,0.7671,0.7672,554400005.0
2007-12-27 13:02:00,0.7672,0.7675,0.7672,0.7674,639600002.0
2007-12-27 13:03:00,0.7674,0.7678,0.76705,0.7673,761600001.0
2007-12-27 13:04:00,0.7673,0.7674,0.76715,0.7674,66400000.0
2007-12-27 13:05:00,0.7674,0.7674,0.7674,0.7674,5600000.0
2007-12-27 13:06:00,0.76735,0.7677,0.76735,0.7677,358099997.0
2007-12-27 13:07:00,0.7677,0.7677,0.7673,0.7673,256400000.0
2007-12-27 13:08:00,0.7673,0.7674,0.7672,0.7672,250700002.0
2007-12-27 13:09:00,0.7672,0.76725,0.7671,0.7672,18700000.0
2007-12-27 13:10:00,0.7671,0.7675,0.7671,0.76745,159700000.0
2007-12-27 13:11:00,0.7678,0.7678,0.7675,0.7675,15800000.0
2007-12-27 13:12:00,0.7675,0.7677,0.7673,0.7673,328000001.0
2007-12-27 13:13:00,0.7674,0.7677,0.7673,0.7677,36099999.0
2007-12-27 13:14:00,0.7676,0.768,0.7675,0.7678,1097899988.0
2007-12-27 13:15:00,0.7676,0.7681,0.7676,0.768,383200000.0
2007-12-27 13:16:00,0.768,0.7683,0.768,0.7683,461700000.0
2007-12-27 13:17:00,0.7683,0.769,0.7683,0.7689,779100002.0
2007-12-27 13:18:00,0.76895,0.769,0.7687,0.7689,956599995.0
2007-12-27 13:19:00,0.7692,0.7692,0.7692,0.7692,200000.0
2007-12-27 13:20:00,0.769,0.769,0.769,0.769,2400000.0
2007-12-27 13:21:00,0.769,0.769,0.76885,0.769,7200000.0
2007-12-27 13:22:00,0.7688,0.76885,0.7688,0.76885,4800000.0
2007-12-27 13:23:00,0.76862,0.76893,0.76835,0.76865,121600000.0
2007-12-27 13:24:00,0.76885,0.76885,0.76885,0.76885,2400000.0
2007-12-27 13:25:00,0.7688,0.7688,0.7687,0.7687,45899999.0
2007-12-27 13:26:00,0.76871,0.76875,0.7683,0.7684,38400000.0
2007-12-27 13:27:00,0.76835,0.76874,0.76826,0.76826,63200000.0
2007-12-27 13:28:00,0.7688,0.769,0.7688,0.769,41800001.0
2007-12-27 13:29:00,0.769,0.7691,0.769,0.7691,90100000.0
2007-12-27 13:30:00,0.76885,0.7694,0.76885,0.7694,47200000.0
2007-12-27 13:31:00,0.7694,0.7697,0.7689,0.7695,797500000.0
2007-12-27 13:32:00,0.7695,0.7696,0.7695,0.7695,102000000.0
2007-12-27 13:33:00,0.7695,0.7695,0.7692,0.7692,72000001.0
2007-12-27 13:34:00,0.7693,0.7694,0.7692,0.7692,86699998.0
2007-12-27 13:35:00,0.7694,0.7694,0.7694,0.7694,400000.0
2007-12-27 13:36:00,0.7691,0.7691,0.7691,0.7691,8000000.0
2007-12-27 13:37:00,0.7691,0.7691,0.7689,0.7689,29600000.0
2007-12-27 13:38:00,0.76915,0.7695,0.76915,0.7694,221700000.0
2007-12-27 13:39:00,0.7697,0.7697,0.7692,0.7694,396399997.0
2007-12-27 13:40:00,0.7694,0.7694,0.76885,0.7692,62400000.0
2007-12-27 13:41:00,0.7694,0.7694,0.7692,0.7694,17100000.0
2007-12-27 13:42:00,0.7694,0.7696,0.7691,0.7696,88600000.0
2007-12-27 13:43:00,0.7696,0.7697,0.7693,0.7693,311500000.0
2007-12-27 13:44:00,0.7694,0.7695,0.76925,0.7695,92700000.0
2007-12-27 13:45:00,0.7695,0.7701,0.7694,0.7697,392100003.0
2007-12-27 13:46:00,0.7697,0.7699,0.7696,0.7697,547900005.0
2007-12-27 13:47:00,0.7697,0.7697,0.7697,0.7697,190800000.0
2007-12-27 13:48:00,0.7697,0.7697,0.7696,0.76965,141100000.0
2007-12-27 13:49:00,0.76965,0.77,0.7696,0.77,496599997.0
2007-12-27 13:50:00,0.77,0.7701,0.7697,0.7697,440600007.0
2007-12-27 13:51:00,0.7697,0.7699,0.7697,0.7698,442100001.0
2007-12-27 13:52:00,0.7699,0.77,0.7698,0.77,276100002.0
2007-12-27 13:53:00,0.77,0.77,0.76985,0.76985,9400000.0
2007-12-27 13:54:00,0.77,0.77,0.7699,0.7699,98500000.0
2007-12-27 13:55:00,0.76985,0.7702,0.76975,0.7699,79400000.0
2007-12-27 13:56:00,0.7699,0.7701,0.7698,0.7699,398599997.0
2007-12-27 13:57:00,0.77,0.7701,0.77,0.77,44200000.0
2007-12-27 13:58:00,0.7698,0.7703,0.7698,0.7698,193300000.0
2007-12-27 13:59:00,0.7698,0.7701,0.7698,0.77,596500003.0
2007-12-27 14:00:00,0.77,0.7702,0.7699,0.7699,433799998.0
2007-12-27 14:01:00,0.7699,0.7699,0.7699,0.7699,46800000.0
2007-12-27 14:02:00,0.7698,0.76985,0.7698,0.7698,75900000.0
2007-12-27 14:03:00,0.76985,0.77,0.76985,0.77,139400001.0
2007-12-27 14:04:00,0.77,0.7703,0.77,0.7703,44900000.0
2007-12-27 14:05:00,0.7703,0.7704,0.7703,0.7704,381600000.0
2007-12-27 14:06:00,0.7704,0.7704,0.7703,0.7704,213900000.0
2007-12-27 14:07:00,0.7704,0.7704,0.7704,0.7704,800000.0
2007-12-27 14:08:00,0.7704,0.7704,0.7703,0.77035,209399995.0
2007-12-27 14:09:00,0.77035,0.7705,0.7702,0.7704,330100002.0
2007-12-27 14:10:00,0.7704,0.7705,0.7703,0.7705,143900000.0
2007-12-27 14:11:00,0.7705,0.7707,0.7703,0.7703,977399993.0
2007-12-27 14:12:00,0.77015,0.7703,0.77015,0.7703,77600000.0
2007-12-27 14:13:00,0.7703,0.7705,0.7703,0.7703,307400003.0
2007-12-27 14:14:00,0.7707,0.7707,0.7697,0.7699,812999994.0
2007-12-27 14:15:00,0.7699,0.7703,0.7699,0.7699,72300000.0
2007-12-27 14:16:00,0.7699,0.77,0.7699,0.77,330300000.0
2007-12-27 14:17:00,0.77,0.77,0.7699,0.7699,402500001.0
2007-12-27 14:18:00,0.7699,0.77,0.7699,0.77,20400000.0
2007-12-27 14:19:00,0.7698,0.77,0.7698,0.7699,23600000.0
2007-12-27 14:20:00,0.77,0.77,0.7699,0.7699,21600000.0
2007-12-27 14:21:00,0.76985,0.77,0.76985,0.7699,34000000.0
2007-12-27 14:22:00,0.7699,0.7699,0.7699,0.7699,16000000.0
2007-12-27 14:23:00,0.7699,0.77,0.7699,0.77,33000000.0
2007-12-27 14:24:00,0.77,0.77,0.7697,0.77,56800000.0
2007-12-27 14:25:00,0.77,0.77,0.7691,0.77,552700009.0
2007-12-27 14:26:00,0.77,0.77,0.7695,0.7698,66000000.0
2007-12-27 14:27:00,0.7698,0.7699,0.7698,0.7698,33800000.0
2007-12-27 14:28:00,0.7696,0.7699,0.7696,0.7696,27000000.0
2007-12-27 14:29:00,0.7698,0.7698,0.7698,0.7698,2200000.0
2007-12-27 14:30:00,0.7698,0.7699,0.7691,0.7692,132100000.0
2007-12-27 14:31:00,0.7692,0.7692,0.769,0.7691,801899991.0
2007-12-27 14:32:00,0.7691,0.7691,0.769,0.769,243500000.0
2007-12-27 14:33:00,0.769,0.7691,0.7689,0.769,394200000.0
2007-12-27 14:34:00,0.769,0.7691,0.7689,0.76895,360499996.0
2007-12-27 14:35:00,0.769,0.7691,0.7689,0.76895,259900004.0
2007-12-27 14:36:00,0.769,0.7691,0.769,0.769,150600000.0
2007-12-27 14:37:00,0.7689,0.7691,0.7689,0.769,198800000.0
2007-12-27 14:38:00,0.7693,0.7693,0.7693,0.7693,25300000.0
2007-12-27 14:39:00,0.7693,0.7693,0.76915,0.76915,7000000.0
2007-12-27 14:40:00,0.7693,0.7693,0.76915,0.7692,9500000.0
2007-12-27 14:41:00,0.7693,0.7693,0.7692,0.7692,11700000.0
2007-12-27 14:42:00,0.7693,0.7693,0.7692,0.7692,9800000.0
2007-12-27 14:43:00,0.7693,0.7693,0.7691,0.7693,230100000.0
2007-12-27 14:44:00,0.7693,0.7693,0.7692,0.7693,344999999.0
2007-12-27 14:45:00,0.7693,0.7693,0.7693,0.7693,282400000.0
2007-12-27 14:46:00,0.7693,0.7693,0.7692,0.7692,108900000.0
2007-12-27 14:47:00,0.7693,0.7693,0.7693,0.7693,311200000.0
2007-12-27 14:48:00,0.7693,0.7694,0.7693,0.7693,367600004.0
2007-12-27 14:49:00,0.7693,0.7695,0.7693,0.7693,545000004.0
2007-12-27 14:50:00,0.7693,0.7693,0.7693,0.7693,110600004.0
2007-12-27 14:51:00,0.7693,0.7693,0.7693,0.7693,106200003.0
2007-12-27 14:52:00,0.7693,0.7693,0.7692,0.7693,646100016.0
2007-12-27 14:53:00,0.7692,0.7693,0.7692,0.7693,497600006.0
2007-12-27 14:54:00,0.7693,0.7693,0.76925,0.76925,34900000.0
2007-12-27 14:55:00,0.7693,0.7693,0.76925,0.76925,22400000.0
2007-12-27 14:56:00,0.76913,0.76938,0.76897,0.76898,59900000.0
2007-12-27 14:57:00,0.7693,0.7693,0.7692,0.7692,5000000.0
2007-12-27 14:58:00,0.7693,0.7693,0.7693,0.7693,13800000.0
2007-12-27 14:59:00,0.7693,0.7695,0.7693,0.7695,599000002.0
2007-12-27 15:00:00,0.7696,0.7696,0.7694,0.7696,706299999.0
2007-12-27 15:01:00,0.7696,0.7696,0.7695,0.7695,194400000.0
2007-12-27 15:02:00,0.7694,0.7696,0.7694,0.7696,245099996.0
2007-12-27 15:03:00,0.7695,0.7696,0.7695,0.7695,213600006.0
2007-12-27 15:04:00,0.7695,0.7695,0.7695,0.7695,23600000.0
2007-12-27 15:05:00,0.7694,0.7696,0.7694,0.7696,11200000.0
2007-12-27 15:06:00,0.7696,0.7696,0.7694,0.7694,110599998.0
2007-12-27 15:07:00,0.7696,0.7698,0.7695,0.7696,41000000.0
2007-12-27 15:08:00,0.7696,0.7696,0.7694,0.7696,5900000.0
2007-12-27 15:09:00,0.7694,0.7694,0.7694,0.7694,4000000.0
2007-12-27 15:10:00,0.7696,0.7696,0.7693,0.7696,227799999.0
2007-12-27 15:11:00,0.7696,0.7696,0.7695,0.7696,4300000.0
2007-12-27 15:12:00,0.7696,0.7696,0.7692,0.7692,630200008.0
2007-12-27 15:13:00,0.7692,0.7693,0.7691,0.7692,560800009.0
2007-12-27 15:14:00,0.7693,0.7694,0.7691,0.7694,763000016.0
2007-12-27 15:15:00,0.7694,0.7695,0.7685,0.7686,363200000.0
2007-12-27 15:16:00,0.7685,0.7693,0.7685,0.7686,382800000.0
2007-12-27 15:17:00,0.7686,0.76865,0.7686,0.7686,284000002.0
2007-12-27 15:18:00,0.7686,0.76875,0.7684,0.7685,137400001.0
2007-12-27 15:19:00,0.7685,0.76875,0.7684,0.7684,221399997.0
2007-12-27 15:20:00,0.7685,0.7685,0.7684,0.7684,35499999.0
2007-12-27 15:21:00,0.7684,0.7686,0.7684,0.76855,74500000.0
2007-12-27 15:22:00,0.7685,0.7686,0.7684,0.7685,291700000.0
2007-12-27 15:23:00,0.76855,0.769,0.7685,0.769,144600000.0
2007-12-27 15:24:00,0.769,0.769,0.769,0.769,101000000.0
2007-12-27 15:25:00,0.769,0.769,0.76895,0.76895,38100000.0
2007-12-27 15:26:00,0.76895,0.76895,0.76885,0.7689,132699998.0
2007-12-27 15:27:00,0.7697,0.7697,0.7689,0.76905,583500000.0
2007-12-27 15:28:00,0.76905,0.7695,0.769,0.7695,368199998.0
2007-12-27 15:29:00,0.7695,0.7702,0.7694,0.7702,214600000.0
2007-12-27 15:30:00,0.7702,0.7702,0.769,0.77005,110400000.0
2007-12-27 15:31:00,0.77005,0.77005,0.76995,0.77,92000000.0
2007-12-27 15:32:00,0.77,0.7702,0.7699,0.7702,216000000.0
2007-12-27 15:33:00,0.7702,0.7702,0.7695,0.7696,204800000.0
2007-12-27 15:34:00,0.7696,0.7698,0.7696,0.7698,346000000.0
2007-12-27 15:35:00,0.7698,0.77,0.76965,0.77,340400000.0
2007-12-27 15:36:00,0.77,0.7702,0.7696,0.7701,536300005.0
2007-12-27 15:37:00,0.7701,0.7704,0.76995,0.7702,253500006.0
2007-12-27 15:38:00,0.7702,0.7702,0.77,0.77,211100000.0
2007-12-27 15:39:00,0.77,0.77,0.76985,0.76985,40800000.0
2007-12-27 15:40:00,0.76985,0.77,0.7696,0.77,113700000.0
2007-12-27 15:41:00,0.77,0.77,0.7697,0.77,91700000.0
2007-12-27 15:42:00,0.77,0.77,0.77,0.77,222500000.0
2007-12-27 15:43:00,0.7699,0.77,0.7699,0.77,391900011.0
2007-12-27 15:44:00,0.77,0.7703,0.77,0.77,110400000.0
2007-12-27 15:45:00,0.7699,0.77,0.76985,0.77,102099999.0
2007-12-27 15:46:00,0.76995,0.77,0.7697,0.7699,585499999.0
2007-12-27 15:47:00,0.7701,0.7701,0.7701,0.7701,16500000.0
2007-12-27 15:48:00,0.7701,0.7701,0.7699,0.7699,93600000.0
2007-12-27 15:49:00,0.7699,0.7703,0.7699,0.7701,248799998.0
2007-12-27 15:50:00,0.7701,0.7701,0.7701,0.7701,7200000.0
2007-12-27 15:51:00,0.7701,0.7703,0.7701,0.7703,369000000.0
2007-12-27 15:52:00,0.7703,0.7703,0.7702,0.7702,111400000.0
2007-12-27 15:53:00,0.7702,0.7702,0.7699,0.7701,201000000.0
2007-12-27 15:54:00,0.7697,0.7703,0.7697,0.7703,68800000.0
2007-12-27 15:55:00,0.7703,0.7704,0.7701,0.7704,13600000.0
2007-12-27 15:56:00,0.7704,0.7704,0.7701,0.7704,15800000.0
2007-12-27 15:57:00,0.7704,0.7705,0.7699,0.77,223799997.0
2007-12-27 15:58:00,0.77,0.7701,0.7699,0.77,32600000.0
2007-12-27 15:59:00,0.77,0.7706,0.7699,0.77,417500000.0
2007-12-27 16:00:00,0.77,0.77,0.77,0.77,205800000.0
2007-12-27 16:01:00,0.7699,0.7704,0.7699,0.77,499200001.0
2007-12-27 16:02:00,0.77,0.77005,0.77,0.77,363000001.0
2007-12-27 16:03:00,0.77,0.7703,0.7697,0.77,315200000.0
2007-12-27 16:04:00,0.77,0.77,0.76955,0.7698,352700000.0
2007-12-27 16:05:00,0.7698,0.7699,0.7693,0.7694,1112000004.0
2007-12-27 16:06:00,0.7694,0.7695,0.7691,0.7692,422400000.0
2007-12-27 16:07:00,0.7692,0.7692,0.7687,0.7688,580399997.0
2007-12-27 16:08:00,0.7688,0.7689,0.7688,0.7689,728499995.0
2007-12-27 16:09:00,0.7689,0.769,0.7689,0.769,205999992.0
2007-12-27 16:10:00,0.769,0.769,0.769,0.769,153600000.0
2007-12-27 16:11:00,0.769,0.7692,0.769,0.7691,188600003.0
2007-12-27 16:12:00,0.7691,0.7691,0.7684,0.7685,939499989.0
2007-12-27 16:13:00,0.7687,0.7687,0.7679,0.7682,1012000000.0
2007-12-27 16:14:00,0.7682,0.7682,0.7678,0.76805,485500000.0
2007-12-27 16:15:00,0.76805,0.7685,0.768,0.7682,473200002.0
2007-12-27 16:16:00,0.7682,0.7684,0.7672,0.7672,400800000.0
2007-12-27 16:17:00,0.7672,0.7675,0.7663,0.7666,977500008.0
2007-12-27 16:18:00,0.7666,0.767,0.7662,0.767,458000000.0
2007-12-27 16:19:00,0.767,0.76715,0.7668,0.76715,578100000.0
2007-12-27 16:20:00,0.7671,0.76715,0.7666,0.7666,406600000.0
2007-12-27 16:21:00,0.7666,0.7667,0.7664,0.7666,446399997.0
2007-12-27 16:22:00,0.7666,0.7668,0.7665,0.7668,162400000.0
2007-12-27 16:23:00,0.7668,0.7668,0.7661,0.7666,393300000.0
2007-12-27 16:24:00,0.7668,0.7671,0.7665,0.767,313099999.0
2007-12-27 16:25:00,0.7669,0.7669,0.7665,0.7665,148300000.0
2007-12-27 16:26:00,0.7666,0.7666,0.7665,0.7665,182000000.0
2007-12-27 16:27:00,0.7665,0.7665,0.7665,0.7665,59000000.0
2007-12-27 16:28:00,0.7665,0.767,0.7665,0.7669,318800000.0
2007-12-27 16:29:00,0.7669,0.7669,0.7668,0.7669,96000000.0
2007-12-27 16:30:00,0.76675,0.7671,0.76675,0.767,203900000.0
2007-12-27 16:31:00,0.767,0.767,0.7667,0.7667,15600000.0
2007-12-27 16:32:00,0.7666,0.767,0.7666,0.767,81800000.0
2007-12-27 16:33:00,0.767,0.7671,0.7669,0.7671,36300000.0
2007-12-27 16:34:00,0.7671,0.7671,0.76685,0.767,43300000.0
2007-12-27 16:35:00,0.7671,0.7673,0.767,0.767,99500000.0
2007-12-27 16:36:00,0.7672,0.7672,0.767,0.767,109200001.0
2007-12-27 16:37:00,0.7671,0.7671,0.76695,0.76695,30500000.0
2007-12-27 16:38:00,0.76695,0.76695,0.76695,0.76695,24900000.0
2007-12-27 16:39:00,0.76695,0.7671,0.76695,0.7671,61900000.0
2007-12-27 16:40:00,0.76705,0.7671,0.76695,0.76705,52200000.0
2007-12-27 16:41:00,0.7671,0.7671,0.76695,0.767,32000000.0
2007-12-27 16:42:00,0.767,0.7675,0.767,0.7673,100200000.0
2007-12-27 16:43:00,0.7673,0.7673,0.7672,0.7672,25400000.0
2007-12-27 16:44:00,0.7672,0.7676,0.7672,0.7676,615899999.0
2007-12-27 16:45:00,0.7676,0.7677,0.7673,0.7675,94300000.0
2007-12-27 16:46:00,0.7675,0.7675,0.7671,0.7671,137400000.0
2007-12-27 16:47:00,0.7671,0.7673,0.7671,0.7673,183700000.0
2007-12-27 16:48:00,0.7673,0.7673,0.76715,0.76725,68600000.0
2007-12-27 16:49:00,0.7673,0.7677,0.7672,0.7677,191400000.0
2007-12-27 16:50:00,0.7677,0.768,0.76765,0.768,470500000.0
2007-12-27 16:51:00,0.768,0.7682,0.768,0.7681,95200000.0
2007-12-27 16:52:00,0.7682,0.7682,0.76805,0.7682,23600000.0
2007-12-27 16:53:00,0.7681,0.7682,0.7679,0.7682,43600000.0
2007-12-27 16:54:00,0.7682,0.7682,0.7679,0.7679,90300000.0
2007-12-27 16:55:00,0.768,0.768,0.7678,0.7678,86400000.0
2007-12-27 16:56:00,0.7678,0.768,0.7678,0.768,84900000.0
2007-12-27 16:57:00,0.768,0.7687,0.768,0.7686,281400000.0
2007-12-27 16:58:00,0.7686,0.7688,0.7685,0.7686,284300003.0
2007-12-27 16:59:00,0.7689,0.7697,0.7689,0.7691,446400000.0
2007-12-27 17:00:00,0.7691,0.76925,0.769,0.7691,460900001.0
2007-12-27 17:01:00,0.7691,0.7691,0.769,0.769,84600000.0
2007-12-27 17:02:00,0.769,0.769,0.769,0.769,322800000.0
2007-12-27 17:03:00,0.769,0.7697,0.7688,0.769,772799995.0
2007-12-27 17:04:00,0.769,0.7693,0.7689,0.7692,358500000.0
2007-12-27 17:05:00,0.7693,0.7695,0.7689,0.7689,102700000.0
2007-12-27 17:06:00,0.7689,0.7694,0.7689,0.7692,424800000.0
2007-12-27 17:07:00,0.7692,0.7696,0.7691,0.7696,276700000.0
2007-12-27 17:08:00,0.7696,0.7696,0.7692,0.7695,82400000.0
2007-12-27 17:09:00,0.7695,0.7695,0.7692,0.7693,121400000.0
2007-12-27 17:10:00,0.7693,0.7696,0.7692,0.7692,71800000.0
2007-12-27 17:11:00,0.7696,0.7696,0.769,0.7692,707300005.0
2007-12-27 17:12:00,0.7694,0.7696,0.7691,0.7696,298900000.0
2007-12-27 17:13:00,0.7696,0.7697,0.7694,0.7695,241200000.0
2007-12-27 17:14:00,0.7695,0.7696,0.76925,0.7696,58200000.0
2007-12-27 17:15:00,0.7696,0.7696,0.7691,0.7695,111600000.0
2007-12-27 17:16:00,0.7693,0.7695,0.7693,0.7695,8500000.0
2007-12-27 17:17:00,0.7692,0.7695,0.76915,0.76915,71100000.0
2007-12-27 17:18:00,0.76915,0.7693,0.76915,0.7692,171800000.0
2007-12-27 17:19:00,0.7692,0.7693,0.7691,0.7693,129200002.0
2007-12-27 17:20:00,0.7692,0.7693,0.7689,0.7693,503199992.0
2007-12-27 17:21:00,0.7693,0.7693,0.7687,0.7691,253599999.0
2007-12-27 17:22:00,0.7694,0.7694,0.7692,0.7694,43000000.0
2007-12-27 17:23:00,0.7694,0.7694,0.7692,0.7692,10900000.0
2007-12-27 17:24:00,0.7688,0.7697,0.7688,0.7691,476900003.0
2007-12-27 17:25:00,0.76915,0.76915,0.7691,0.7691,61300000.0
2007-12-27 17:26:00,0.7691,0.7691,0.7691,0.7691,4000000.0
2007-12-27 17:27:00,0.769,0.769,0.7687,0.7688,81700000.0
2007-12-27 17:28:00,0.7687,0.769,0.7687,0.7689,272800001.0
2007-12-27 17:29:00,0.7689,0.7689,0.7689,0.7689,47800000.0
2007-12-27 17:30:00,0.7689,0.7689,0.7688,0.7688,115500000.0
2007-12-27 17:31:00,0.7688,0.7689,0.7688,0.7688,48300000.0
2007-12-27 17:32:00,0.7688,0.7695,0.7688,0.7691,113400000.0
2007-12-27 17:33:00,0.7691,0.7692,0.7687,0.7687,320200000.0
2007-12-27 17:34:00,0.7687,0.769,0.7687,0.769,433100010.0
2007-12-27 17:35:00,0.7689,0.769,0.7686,0.7689,196200000.0
2007-12-27 17:36:00,0.7689,0.7692,0.7688,0.7692,348999994.0
2007-12-27 17:37:00,0.7692,0.7697,0.7688,0.7692,264000000.0
2007-12-27 17:38:00,0.7692,0.7693,0.7689,0.769,107500000.0
2007-12-27 17:39:00,0.769,0.769,0.7684,0.7684,355099990.0
2007-12-27 17:40:00,0.7685,0.7686,0.7684,0.7686,474499992.0
2007-12-27 17:41:00,0.7686,0.7686,0.7686,0.7686,122700000.0
2007-12-27 17:42:00,0.7686,0.7686,0.7683,0.7683,99000000.0
2007-12-27 17:43:00,0.76845,0.7686,0.76845,0.7686,51700000.0
2007-12-27 17:44:00,0.7686,0.7686,0.7685,0.7686,94800000.0
2007-12-27 17:45:00,0.7686,0.7686,0.7685,0.7686,188800000.0
2007-12-27 17:46:00,0.7686,0.76875,0.7685,0.76875,40800001.0
2007-12-27 17:47:00,0.76875,0.76875,0.76875,0.76875,3200000.0
2007-12-27 17:48:00,0.76845,0.76875,0.76845,0.76875,9600000.0
2007-12-27 17:49:00,0.7686,0.76875,0.76845,0.76875,10600000.0
2007-12-27 17:50:00,0.76875,0.76875,0.76875,0.76875,4800000.0
2007-12-27 17:51:00,0.7686,0.76875,0.7686,0.76875,27200000.0
2007-12-27 17:52:00,0.76875,0.76875,0.76855,0.76875,28000000.0
2007-12-27 17:53:00,0.7689,0.7689,0.76875,0.7689,76800000.0
2007-12-27 17:54:00,0.7689,0.7689,0.76875,0.7689,59700000.0
2007-12-27 17:55:00,0.7689,0.7689,0.76875,0.7688,60800000.0
2007-12-27 17:56:00,0.76875,0.7689,0.7686,0.7689,105000000.0
2007-12-27 17:57:00,0.7689,0.7699,0.7686,0.7695,871099993.0
2007-12-27 17:58:00,0.7694,0.7701,0.7694,0.77,488800003.0
2007-12-27 17:59:00,0.7701,0.7706,0.77,0.7704,744400001.0
2007-12-27 18:00:00,0.7705,0.7705,0.7701,0.7701,453999998.0
2007-12-27 18:01:00,0.7701,0.7703,0.7701,0.77015,419000000.0
2007-12-27 18:02:00,0.7702,0.7702,0.7697,0.7697,190500004.0
2007-12-27 18:03:00,0.7699,0.77,0.7697,0.77,23400000.0
2007-12-27 18:04:00,0.7699,0.7702,0.7692,0.7697,108000000.0
2007-12-27 18:05:00,0.7697,0.7697,0.7697,0.7697,20800000.0
2007-12-27 18:06:00,0.76925,0.76925,0.769,0.76925,63900000.0
2007-12-27 18:07:00,0.76925,0.77,0.7692,0.7696,75600000.0
2007-12-27 18:08:00,0.7693,0.7696,0.769,0.7696,111400000.0
2007-12-27 18:09:00,0.7696,0.7696,0.7696,0.7696,2000000.0
2007-12-27 18:10:00,0.7693,0.7696,0.76925,0.7696,341500000.0
2007-12-27 18:11:00,0.7693,0.7696,0.7693,0.7696,106500000.0
2007-12-27 18:12:00,0.7696,0.7696,0.7692,0.7693,399400000.0
2007-12-27 18:13:00,0.7694,0.76955,0.7693,0.7695,318200000.0
2007-12-27 18:14:00,0.7695,0.7696,0.7695,0.7696,92800001.0
2007-12-27 18:15:00,0.7695,0.7695,0.7694,0.7694,66100000.0
2007-12-27 18:16:00,0.7693,0.7694,0.7692,0.7693,465399999.0
2007-12-27 18:17:00,0.7693,0.7695,0.7693,0.7695,74699999.0
2007-12-27 18:18:00,0.7695,0.7695,0.7692,0.76945,439300001.0
2007-12-27 18:19:00,0.76945,0.7696,0.7693,0.7696,240900000.0
2007-12-27 18:20:00,0.7696,0.7697,0.7695,0.7697,215799995.0
2007-12-27 18:21:00,0.7697,0.7699,0.7697,0.7698,577000003.0
2007-12-27 18:22:00,0.7698,0.7698,0.7695,0.7697,168800001.0
2007-12-27 18:23:00,0.76955,0.7698,0.76955,0.7698,51700000.0
2007-12-27 18:24:00,0.7698,0.7698,0.76975,0.76975,48000000.0
2007-12-27 18:25:00,0.76975,0.7701,0.7697,0.7701,143000000.0
2007-12-27 18:26:00,0.7701,0.7701,0.7695,0.7696,124600000.0
2007-12-27 18:27:00,0.7696,0.7699,0.7696,0.7699,125300000.0
2007-12-27 18:28:00,0.7695,0.7696,0.7695,0.7696,54200000.0
2007-12-27 18:29:00,0.7696,0.7696,0.7695,0.7695,70100000.0
2007-12-27 18:30:00,0.7695,0.7696,0.76885,0.7696,19500000.0
2007-12-27 18:31:00,0.7696,0.7696,0.76955,0.76955,37600000.0
2007-12-27 18:32:00,0.76955,0.76955,0.76905,0.76955,40800000.0
2007-12-27 18:33:00,0.76955,0.7696,0.76885,0.7696,65400000.0
2007-12-27 18:34:00,0.7696,0.7696,0.7693,0.7694,170400000.0
2007-12-27 18:35:00,0.7694,0.7694,0.76925,0.7694,33200000.0
2007-12-27 18:36:00,0.7694,0.7695,0.7692,0.7693,236800002.0
2007-12-27 18:37:00,0.7693,0.7695,0.7693,0.7694,224100000.0
2007-12-27 18:38:00,0.7694,0.7694,0.76925,0.7693,170800000.0
2007-12-27 18:39:00,0.7693,0.77,0.7693,0.77,292300002.0
2007-12-27 18:40:00,0.77,0.7704,0.7694,0.7694,113400000.0
2007-12-27 18:41:00,0.7694,0.7705,0.7694,0.7704,254099997.0
2007-12-27 18:42:00,0.7703,0.77035,0.7703,0.77035,30799999.0
2007-12-27 18:43:00,0.77035,0.7706,0.77035,0.7706,291199999.0
2007-12-27 18:44:00,0.7706,0.7706,0.77,0.7703,168000000.0
2007-12-27 18:45:00,0.7703,0.7705,0.7703,0.7704,147299999.0
2007-12-27 18:46:00,0.7705,0.7705,0.7704,0.7704,404399997.0
2007-12-27 18:47:00,0.7704,0.7704,0.7703,0.7703,91200001.0
2007-12-27 18:48:00,0.77025,0.7703,0.77025,0.7703,12000000.0
2007-12-27 18:49:00,0.7702,0.7702,0.7702,0.7702,4000000.0
2007-12-27 18:50:00,0.7702,0.7704,0.7702,0.7704,42400000.0
2007-12-27 18:51:00,0.7704,0.7704,0.7701,0.7701,287700002.0
2007-12-27 18:52:00,0.7701,0.7701,0.7699,0.7701,576500002.0
2007-12-27 18:53:00,0.7701,0.7701,0.7694,0.7695,440600000.0
2007-12-27 18:54:00,0.7695,0.7695,0.7694,0.7695,443399999.0
2007-12-27 18:55:00,0.7694,0.7695,0.7693,0.7694,282699992.0
2007-12-27 18:56:00,0.76925,0.7695,0.76925,0.7693,39500000.0
2007-12-27 18:57:00,0.7692,0.7693,0.7692,0.7693,28900000.0
2007-12-27 18:58:00,0.76925,0.7694,0.76925,0.7694,16000000.0
2007-12-27 18:59:00,0.76925,0.76925,0.76925,0.76925,20000000.0
2007-12-27 19:00:00,0.76925,0.7694,0.76925,0.7694,31000000.0
2007-12-27 19:01:00,0.7694,0.7694,0.7694,0.7694,171800000.0
2007-12-27 19:02:00,0.7694,0.7694,0.7694,0.7694,267199995.0
2007-12-27 19:03:00,0.7694,0.7694,0.7693,0.7693,132500000.0
2007-12-27 19:04:00,0.7693,0.7696,0.7693,0.7696,127300000.0
2007-12-27 19:05:00,0.7695,0.7696,0.76945,0.7696,68900000.0
2007-12-27 19:06:00,0.7696,0.7698,0.7695,0.7697,123199999.0
2007-12-27 19:07:00,0.7698,0.7699,0.7698,0.7699,63900000.0
2007-12-27 19:08:00,0.7699,0.7699,0.7698,0.7698,89600000.0
2007-12-27 19:09:00,0.7698,0.7698,0.7697,0.7697,170900000.0
2007-12-27 19:10:00,0.7697,0.7697,0.76965,0.76965,28800000.0
2007-12-27 19:11:00,0.7696,0.7699,0.7696,0.7699,151000000.0
2007-12-27 19:12:00,0.7699,0.7699,0.7698,0.7699,199500000.0
2007-12-27 19:13:00,0.7699,0.7704,0.7697,0.7698,358399990.0
2007-12-27 19:14:00,0.7696,0.7698,0.7696,0.7697,230000000.0
2007-12-27 19:15:00,0.7697,0.7698,0.7696,0.7697,204000000.0
2007-12-27 19:16:00,0.7697,0.7697,0.7697,0.7697,124500000.0
2007-12-27 19:17:00,0.7697,0.7697,0.7696,0.7696,26400000.0
2007-12-27 19:18:00,0.7696,0.7697,0.7696,0.7697,29100000.0
2007-12-27 19:19:00,0.7695,0.7696,0.7694,0.7694,222699997.0
2007-12-27 19:20:00,0.7695,0.7698,0.7695,0.7697,162900000.0
2007-12-27 19:21:00,0.7697,0.7698,0.7691,0.7698,67800000.0
2007-12-27 19:22:00,0.7696,0.7699,0.7696,0.7697,109100000.0
2007-12-27 19:23:00,0.7697,0.7697,0.7695,0.7697,220900000.0
2007-12-27 19:24:00,0.7697,0.7697,0.7697,0.7697,33600000.0
2007-12-27 19:25:00,0.7697,0.7697,0.76965,0.7697,417700000.0
2007-12-27 19:26:00,0.7697,0.7698,0.7697,0.7697,103900000.0
2007-12-27 19:27:00,0.7696,0.7697,0.7696,0.7697,169600000.0
2007-12-27 19:28:00,0.7696,0.7697,0.7695,0.7697,87200000.0
2007-12-27 19:29:00,0.7697,0.7704,0.7692,0.7703,265200000.0
2007-12-27 19:30:00,0.7703,0.7703,0.7702,0.77025,217100000.0
2007-12-27 19:31:00,0.77025,0.77025,0.77025,0.77025,32000000.0
2007-12-27 19:32:00,0.7703,0.7703,0.7703,0.7703,8000000.0
2007-12-27 19:33:00,0.7703,0.7703,0.7702,0.7703,63200000.0
2007-12-27 19:34:00,0.7703,0.7703,0.7696,0.7696,152800000.0
2007-12-27 19:35:00,0.7695,0.7696,0.7695,0.7696,54399999.0
2007-12-27 19:36:00,0.7695,0.7696,0.76945,0.7696,58000000.0
2007-12-27 19:37:00,0.7695,0.76955,0.76945,0.7695,58000002.0
2007-12-27 19:38:00,0.7695,0.7696,0.7694,0.7695,262800000.0
2007-12-27 19:39:00,0.7695,0.7696,0.7694,0.7695,479200000.0
2007-12-27 19:40:00,0.7696,0.7696,0.7695,0.7695,117600000.0
2007-12-27 19:41:00,0.7695,0.7696,0.76945,0.7695,122600005.0
2007-12-27 19:42:00,0.7695,0.7697,0.76945,0.7695,229800001.0
2007-12-27 19:43:00,0.7696,0.7696,0.7696,0.7696,10000000.0
2007-12-27 19:44:00,0.7696,0.7696,0.7695,0.7695,127300001.0
2007-12-27 19:45:00,0.7696,0.7696,0.7694,0.7694,496000001.0
2007-12-27 19:46:00,0.7694,0.7695,0.7693,0.7693,145350004.0
2007-12-27 19:47:00,0.7693,0.7696,0.7693,0.7695,163600000.0
2007-12-27 19:48:00,0.7695,0.7695,0.76945,0.7695,150500000.0
2007-12-27 19:49:00,0.7695,0.7696,0.7695,0.7696,35200000.0
2007-12-27 19:50:00,0.7696,0.7696,0.7694,0.7694,16000000.0
2007-12-27 19:51:00,0.7694,0.7695,0.7694,0.7695,53100000.0
2007-12-27 19:52:00,0.7695,0.7695,0.76945,0.76945,20600000.0
2007-12-27 19:53:00,0.76945,0.7696,0.7694,0.7694,48800000.0
2007-12-27 19:54:00,0.76945,0.7696,0.7694,0.7695,143600000.0
2007-12-27 19:55:00,0.7707,0.7708,0.7703,0.7703,156000000.0
2007-12-27 19:56:00,0.7703,0.7703,0.7697,0.7697,24600000.0
2007-12-27 19:57:00,0.7702,0.7702,0.7692,0.7695,614200000.0
2007-12-27 19:58:00,0.7695,0.7697,0.7694,0.7697,223600000.0
2007-12-27 19:59:00,0.7697,0.7698,0.7695,0.7698,166000000.0
2007-12-27 20:00:00,0.7698,0.7698,0.7695,0.7696,113600000.0
2007-12-27 20:01:00,0.7696,0.7698,0.7696,0.7698,52300000.0
2007-12-27 20:02:00,0.7698,0.7698,0.7697,0.7698,53200000.0
2007-12-27 20:03:00,0.7698,0.7698,0.7696,0.7696,16000000.0
2007-12-27 20:04:00,0.7696,0.7697,0.7696,0.7697,68000000.0
2007-12-27 20:05:00,0.7697,0.7701,0.7697,0.7699,209600000.0
2007-12-27 20:06:00,0.7701,0.7701,0.7697,0.7698,60800000.0
2007-12-27 20:07:00,0.7698,0.7699,0.7696,0.7698,73600000.0
2007-12-27 20:08:00,0.7696,0.7697,0.7696,0.7697,16000000.0
2007-12-27 20:09:00,0.7697,0.7697,0.7697,0.7697,16000000.0
2007-12-27 20:10:00,0.76951,0.77011,0.76951,0.76968,553600000.0
2007-12-27 20:11:00,0.7697,0.7699,0.7697,0.7699,112800000.0
2007-12-27 20:12:00,0.7697,0.7697,0.7696,0.7696,10500000.0
2007-12-27 20:13:00,0.7697,0.7697,0.7696,0.7696,17000000.0
2007-12-27 20:14:00,0.7696,0.7699,0.7696,0.7699,66200000.0
2007-12-27 20:15:00,0.7699,0.7699,0.76975,0.76975,12100000.0
2007-12-27 20:16:00,0.76975,0.77,0.76975,0.77,62100000.0
2007-12-27 20:17:00,0.77,0.7701,0.77,0.7701,102400000.0
2007-12-27 20:18:00,0.7699,0.7707,0.7699,0.7705,226000000.0
2007-12-27 20:19:00,0.7705,0.7707,0.7704,0.7704,89900000.0
2007-12-27 20:20:00,0.7704,0.7705,0.7704,0.7705,53400000.0
2007-12-27 20:21:00,0.7706,0.7706,0.77045,0.7706,48400000.0
2007-12-27 20:22:00,0.7706,0.7706,0.77045,0.77045,49000000.0
2007-12-27 20:23:00,0.7705,0.7705,0.7705,0.7705,8900000.0
2007-12-27 20:24:00,0.7705,0.7705,0.7702,0.7702,7700000.0
2007-12-27 20:25:00,0.7705,0.7705,0.7703,0.7705,10700000.0
2007-12-27 20:26:00,0.7705,0.7705,0.7703,0.7703,41000000.0
2007-12-27 20:27:00,0.7705,0.7705,0.7705,0.7705,1200000.0
2007-12-27 20:28:00,0.77012,0.77026,0.76998,0.77024,78000000.0
2007-12-27 20:29:00,0.7704,0.7705,0.7704,0.7705,52000000.0
2007-12-27 20:30:00,0.7704,0.7704,0.7704,0.7704,12000000.0
2007-12-27 20:31:00,0.7704,0.7704,0.7704,0.7704,9600000.0
2007-12-27 20:32:00,0.7704,0.7704,0.7704,0.7704,52000000.0
2007-12-27 20:33:00,0.7704,0.7704,0.7704,0.7704,24000000.0
2007-12-27 20:34:00,0.77033,0.77065,0.77015,0.77015,85800000.0
2007-12-27 20:35:00,0.7704,0.7708,0.7704,0.7708,19600000.0
2007-12-27 20:36:00,0.7708,0.7709,0.7705,0.7709,89000000.0
2007-12-27 20:37:00,0.7705,0.7705,0.7705,0.7705,112000000.0
2007-12-27 20:38:00,0.7705,0.7706,0.7705,0.7705,138700000.0
2007-12-27 20:39:00,0.77035,0.77043,0.77001,0.77002,83200000.0
2007-12-27 20:40:00,0.7706,0.7708,0.7705,0.7708,194400005.0
2007-12-27 20:41:00,0.7708,0.7712,0.7708,0.7709,356800000.0
2007-12-27 20:42:00,0.7709,0.7711,0.7709,0.771,221800000.0
2007-12-27 20:43:00,0.7712,0.7712,0.7712,0.7712,88000000.0
2007-12-27 20:44:00,0.7711,0.7714,0.7711,0.7712,262199999.0
2007-12-27 20:45:00,0.77098,0.77107,0.77072,0.7708,86800000.0
2007-12-27 20:46:00,0.7713,0.7715,0.7712,0.7714,191600000.0
2007-12-27 20:47:00,0.7715,0.7715,0.7714,0.7715,48000000.0
2007-12-27 20:48:00,0.7715,0.7715,0.7714,0.7714,8000000.0
2007-12-27 20:49:00,0.7714,0.77145,0.7714,0.77145,47200000.0
2007-12-27 20:50:00,0.7714,0.7714,0.77135,0.7714,200000001.0
2007-12-27 20:51:00,0.7714,0.7714,0.77115,0.7713,248000005.0
2007-12-27 20:52:00,0.7713,0.7714,0.7712,0.7713,279600000.0
2007-12-27 20:53:00,0.7713,0.7714,0.7711,0.7711,161600000.0
2007-12-27 20:54:00,0.7712,0.7712,0.7707,0.7708,200300000.0
2007-12-27 20:55:00,0.7708,0.7708,0.7707,0.7707,277899999.0
2007-12-27 20:56:00,0.7708,0.7708,0.7705,0.7708,325990000.0
2007-12-27 20:57:00,0.7708,0.771,0.7707,0.771,312999995.0
2007-12-27 20:58:00,0.771,0.771,0.7709,0.7709,3600000.0
2007-12-27 20:59:00,0.7709,0.77095,0.7709,0.7709,20000000.0
2007-12-27 21:00:00,0.7711,0.7711,0.7709,0.7709,28000000.0
2007-12-27 21:01:00,0.77085,0.7712,0.77085,0.77105,78400000.0
2007-12-27 21:02:00,0.77105,0.77105,0.77105,0.77105,28000000.0
2007-12-27 21:03:00,0.77105,0.77105,0.77105,0.77105,20900000.0
2007-12-27 21:04:00,0.7712,0.7713,0.7711,0.7711,33600000.0
2007-12-27 21:05:00,0.7711,0.7713,0.7711,0.7713,31200000.0
2007-12-27 21:06:00,0.7713,0.7716,0.7713,0.7713,48800000.0
2007-12-27 21:07:00,0.7713,0.77136,0.77093,0.77117,85000000.0
2007-12-27 21:08:00,0.7713,0.7715,0.7713,0.7714,48600000.0
2007-12-27 21:09:00,0.7712,0.7714,0.7708,0.7714,18400000.0
2007-12-27 21:10:00,0.7714,0.7714,0.7714,0.7714,4000000.0
2007-12-27 21:11:00,0.7712,0.7712,0.7712,0.7712,4000000.0
2007-12-27 21:12:00,0.7712,0.77123,0.77074,0.77098,73400000.0
2007-12-27 21:13:00,0.77111,0.77111,0.7708,0.7708,28800000.0
2007-12-27 21:14:00,0.7712,0.7712,0.7712,0.7712,8000000.0
2007-12-27 21:15:00,0.77091,0.77098,0.77052,0.77087,88600000.0
2007-12-27 21:16:00,0.7712,0.7714,0.7712,0.7714,16000000.0
2007-12-27 21:17:00,0.7714,0.7715,0.7713,0.7714,181300000.0
2007-12-27 21:18:00,0.7715,0.7715,0.7714,0.7715,71900000.0
2007-12-27 21:19:00,0.77145,0.77145,0.77145,0.77145,4000000.0
2007-12-27 21:20:00,0.77142,0.77163,0.7712,0.77123,91200000.0
2007-12-27 21:21:00,0.77145,0.77145,0.77145,0.77145,4000000.0
2007-12-27 21:22:00,0.77145,0.77145,0.77145,0.77145,32000000.0
2007-12-27 21:23:00,0.77145,0.77145,0.77145,0.77145,12000000.0
2007-12-27 21:24:00,0.77145,0.77145,0.77145,0.77145,12000000.0
2007-12-27 21:25:00,0.77145,0.77145,0.77145,0.77145,12000000.0
2007-12-27 21:26:00,0.77145,0.7717,0.7714,0.7717,42300000.0
2007-12-27 21:27:00,0.7717,0.7717,0.77155,0.77155,30300000.0
2007-12-27 21:28:00,0.77155,0.77155,0.77155,0.77155,13300000.0
2007-12-27 21:29:00,0.77155,0.77155,0.77155,0.77155,22200000.0
2007-12-27 21:30:00,0.77155,0.77155,0.77155,0.77155,32300000.0
2007-12-27 21:31:00,0.77155,0.77155,0.77155,0.77155,16000000.0
2007-12-27 21:32:00,0.7716,0.7716,0.7715,0.7715,67200000.0
2007-12-27 21:33:00,0.7716,0.7716,0.7715,0.7716,151200000.0
2007-12-27 21:34:00,0.7716,0.7717,0.77135,0.7715,238100000.0
2007-12-27 21:35:00,0.7715,0.7715,0.7713,0.7714,205800000.0
2007-12-27 21:36:00,0.7714,0.7715,0.7714,0.7715,31200000.0
2007-12-27 21:37:00,0.7715,0.7715,0.7714,0.7715,70400000.0
2007-12-27 21:38:00,0.7715,0.7715,0.7715,0.7715,115200000.0
2007-12-27 21:39:00,0.7714,0.7714,0.7714,0.7714,4000000.0
2007-12-27 21:40:00,0.7714,0.7714,0.7714,0.7714,8000000.0
2007-12-27 21:41:00,0.77132,0.77143,0.77102,0.77102,90000000.0
2007-12-27 21:42:00,0.7714,0.7714,0.7714,0.7714,8000000.0
2007-12-27 21:43:00,0.7714,0.7715,0.7714,0.7715,51900000.0
2007-12-27 21:44:00,0.7714,0.7715,0.7714,0.7715,18400000.0
2007-12-27 21:45:00,0.77145,0.7715,0.7714,0.7715,28000000.0
2007-12-27 21:46:00,0.7715,0.7715,0.7715,0.7715,24700000.0
2007-12-27 21:47:00,0.7716,0.7716,0.7715,0.7715,47400000.0
2007-12-27 21:48:00,0.7716,0.7716,0.7715,0.7715,8000000.0
2007-12-27 21:49:00,0.7715,0.7717,0.7715,0.7717,45600000.0
2007-12-27 21:50:00,0.77134,0.77175,0.77117,0.77117,84800000.0
2007-12-27 21:51:00,0.7715,0.7715,0.7715,0.7715,12000000.0
2007-12-27 21:52:00,0.7716,0.7716,0.7715,0.7715,72300000.0
2007-12-27 21:53:00,0.7715,0.7715,0.77145,0.77145,24000000.0
2007-12-27 21:54:00,0.7714,0.77145,0.7714,0.7714,13500000.0
2007-12-27 21:55:00,0.7714,0.7715,0.7714,0.7715,25100000.0
2007-12-27 21:56:00,0.7715,0.7715,0.7714,0.7715,42200000.0
2007-12-27 21:57:00,0.7715,0.7715,0.7715,0.7715,28500000.0
2007-12-27 21:58:00,0.7714,0.7714,0.7714,0.7714,13600000.0
2007-12-27 21:59:00,0.7713,0.7715,0.7713,0.7715,43800000.0
2007-12-27 22:00:00,0.7715,0.7716,0.7714,0.7715,130999999.0
2007-12-27 22:01:00,0.7716,0.7717,0.77135,0.7717,80900000.0
2007-12-27 22:02:00,0.7717,0.7717,0.7714,0.7714,59300000.0
2007-12-27 22:03:00,0.7714,0.7718,0.7714,0.7718,51200000.0
2007-12-27 22:04:00,0.77145,0.7715,0.7711,0.77145,24000000.0
2007-12-27 22:05:00,0.7717,0.7717,0.7717,0.7717,12000000.0
2007-12-27 22:06:00,0.7716,0.7717,0.7716,0.7717,93700000.0
2007-12-27 22:07:00,0.7717,0.7717,0.7714,0.7714,53500000.0
2007-12-27 22:08:00,0.7714,0.7714,0.7713,0.7714,10300000.0
2007-12-27 22:09:00,0.7715,0.7716,0.7715,0.7715,49900000.0
2007-12-27 22:10:00,0.77135,0.77135,0.77135,0.77135,8000000.0
2007-12-27 22:11:00,0.77135,0.77135,0.77135,0.77135,4500000.0
2007-12-27 22:12:00,0.7714,0.7714,0.7714,0.7714,8000000.0
2007-12-27 22:13:00,0.77128,0.77143,0.77113,0.77122,90200000.0
2007-12-27 22:14:00,0.7714,0.7714,0.7714,0.7714,24000000.0
2007-12-27 22:15:00,0.77141,0.77155,0.77119,0.77119,77800000.0
2007-12-27 22:16:00,0.7713,0.77148,0.7713,0.7713,29200000.0
2007-12-27 22:17:00,0.7714,0.7714,0.7714,0.7714,20000000.0
2007-12-27 22:18:00,0.7714,0.7714,0.7714,0.7714,12000000.0
2007-12-27 22:19:00,0.7714,0.7714,0.7714,0.7714,2100000.0
2007-12-27 22:20:00,0.7714,0.7717,0.7714,0.7717,28000000.0
2007-12-27 22:21:00,0.7716,0.7716,0.7716,0.7716,96800000.0
2007-12-27 22:22:00,0.7716,0.7716,0.7716,0.7716,12500000.0
2007-12-27 22:23:00,0.7715,0.7716,0.7715,0.7716,77900000.0
2007-12-27 22:24:00,0.7716,0.7716,0.7715,0.7716,59500000.0
2007-12-27 22:25:00,0.77109,0.77128,0.7709,0.7711,84800000.0
2007-12-27 22:26:00,0.77125,0.7716,0.7705,0.7705,118100000.0
2007-12-27 22:27:00,0.7705,0.77075,0.7705,0.7706,45400000.0
2007-12-27 22:28:00,0.77048,0.77066,0.77033,0.77033,86600000.0
2007-12-27 22:29:00,0.77055,0.77055,0.77055,0.77055,8000000.0
2007-12-27 22:30:00,0.7706,0.7706,0.7705,0.7705,31600000.0
2007-12-27 22:31:00,0.77055,0.7712,0.7705,0.7712,99600000.0
2007-12-27 22:32:00,0.7709,0.7709,0.7709,0.7709,4000000.0
2007-12-27 22:33:00,0.7709,0.7712,0.7709,0.7712,9600000.0
2007-12-27 22:34:00,0.7712,0.7712,0.7712,0.7712,67200000.0
2007-12-27 22:35:00,0.7712,0.7713,0.7705,0.7708,135600000.0
2007-12-27 22:36:00,0.7712,0.7712,0.7707,0.7708,151200000.0
2007-12-27 22:37:00,0.7708,0.7708,0.7706,0.7706,91300000.0
2007-12-27 22:38:00,0.7706,0.7708,0.7704,0.7704,129700000.0
2007-12-27 22:39:00,0.7705,0.7707,0.7705,0.7707,166000000.0
2007-12-27 22:40:00,0.77042,0.77084,0.77029,0.77029,81400000.0
2007-12-27 22:41:00,0.77038,0.77041,0.77017,0.77017,31500000.0
2007-12-27 22:42:00,0.7706,0.7706,0.7706,0.7706,84000000.0
2007-12-27 22:43:00,0.77025,0.7706,0.77025,0.7705,139800000.0
2007-12-27 22:44:00,0.7705,0.7705,0.7704,0.7705,107500000.0
2007-12-27 22:45:00,0.77025,0.7705,0.77025,0.7704,141600000.0
2007-12-27 22:46:00,0.7704,0.7704,0.7702,0.7702,142400000.0
2007-12-27 22:47:00,0.7702,0.7705,0.7696,0.7696,46000000.0
2007-12-27 22:48:00,0.7696,0.7703,0.7695,0.7695,127600000.0
2007-12-27 22:49:00,0.7696,0.7702,0.7695,0.7695,137000000.0
2007-12-27 22:50:00,0.7696,0.7696,0.7695,0.7696,55000000.0
2007-12-27 22:51:00,0.7696,0.7696,0.7696,0.7696,12000000.0
2007-12-27 22:52:00,0.7705,0.7705,0.7695,0.7696,30800000.0
2007-12-27 22:53:00,0.7696,0.76965,0.7694,0.7695,314000000.0
2007-12-27 22:54:00,0.7695,0.7699,0.7691,0.7698,240000000.0
2007-12-27 22:55:00,0.76978,0.76978,0.7695,0.7695,89400000.0
2007-12-27 22:56:00,0.7698,0.7698,0.7698,0.7698,5600000.0
2007-12-27 22:57:00,0.76967,0.76967,0.76919,0.7694,86800000.0
2007-12-27 22:58:00,0.7696,0.7696,0.7696,0.7696,16000000.0
2007-12-27 22:59:00,0.7697,0.7698,0.7697,0.7698,128000000.0
2007-12-27 23:00:00,0.7697,0.7698,0.7697,0.7698,16100000.0
2007-12-27 23:01:00,0.7695,0.7696,0.7695,0.7696,169600000.0
2007-12-27 23:02:00,0.7695,0.7695,0.7695,0.7695,83200000.0
2007-12-27 23:03:00,0.7695,0.7695,0.7695,0.7695,228800000.0
2007-12-27 23:04:00,0.7695,0.7698,0.7695,0.7696,71200000.0
2007-12-27 23:05:00,0.7696,0.7696,0.7696,0.7696,4000000.0
2007-12-27 23:06:00,0.7698,0.7698,0.7698,0.7698,36300000.0
2007-12-27 23:07:00,0.7699,0.7699,0.7697,0.7699,53600000.0
2007-12-27 23:08:00,0.76965,0.76965,0.76965,0.76965,8000000.0
2007-12-27 23:09:00,0.76965,0.76965,0.76965,0.76965,8000000.0
2007-12-27 23:10:00,0.76978,0.76992,0.76953,0.76953,75100000.0
2007-12-27 23:11:00,0.76979,0.76981,0.76945,0.76945,33800000.0
2007-12-27 23:12:00,0.7697,0.7697,0.7697,0.7697,4000000.0
2007-12-27 23:13:00,0.77,0.77,0.7699,0.7699,26400000.0
2007-12-27 23:14:00,0.76959,0.76969,0.76927,0.76948,89400000.0
2007-12-27 23:15:00,0.7699,0.77,0.76985,0.77,71200000.0
2007-12-27 23:16:00,0.7699,0.7699,0.7699,0.7699,10000000.0
2007-12-27 23:17:00,0.7703,0.7703,0.77025,0.7703,138400000.0
2007-12-27 23:18:00,0.7703,0.7703,0.7702,0.7702,289600000.0
2007-12-27 23:19:00,0.7703,0.7704,0.7702,0.7704,238600000.0
2007-12-27 23:20:00,0.77025,0.77025,0.77025,0.77025,4000000.0
2007-12-27 23:21:00,0.7707,0.7709,0.7703,0.7703,120000000.0
2007-12-27 23:22:00,0.7704,0.7705,0.7703,0.7705,105800000.0
2007-12-27 23:23:00,0.7705,0.7705,0.7704,0.7704,42400000.0
2007-12-27 23:24:00,0.77021,0.7703,0.76984,0.77,85000000.0
2007-12-27 23:25:00,0.7703,0.7703,0.77025,0.77025,60000000.0
2007-12-27 23:26:00,0.7702,0.7704,0.7702,0.7704,54600000.0
2007-12-27 23:27:00,0.7704,0.7704,0.77035,0.77035,19200000.0
2007-12-27 23:28:00,0.77035,0.7706,0.77035,0.7706,98400000.0
2007-12-27 23:29:00,0.77045,0.77045,0.77035,0.77035,13000000.0
2007-12-27 23:30:00,0.77046,0.77067,0.77003,0.77022,78000000.0
2007-12-27 23:31:00,0.77045,0.7705,0.77045,0.7705,12000000.0
2007-12-27 23:32:00,0.77045,0.77045,0.77045,0.77045,8000000.0
2007-12-27 23:33:00,0.77045,0.77045,0.77045,0.77045,4000000.0
2007-12-27 23:34:00,0.7708,0.7708,0.7708,0.7708,52000000.0
2007-12-27 23:35:00,0.7705,0.7705,0.7705,0.7705,16000000.0
2007-12-27 23:36:00,0.77048,0.77057,0.77022,0.77022,97000000.0
2007-12-27 23:37:00,0.77042,0.77052,0.7703,0.7703,28800000.0
2007-12-27 23:38:00,0.7703,0.77049,0.77022,0.77039,39400000.0
2007-12-27 23:39:00,0.77043,0.7705,0.77026,0.77045,48200000.0
2007-12-27 23:40:00,0.77045,0.7707,0.77026,0.77026,34400000.0
2007-12-27 23:41:00,0.77043,0.7705,0.7702,0.77035,28800000.0
2007-12-27 23:42:00,0.77039,0.77062,0.77039,0.77043,79000000.0
2007-12-27 23:43:00,0.7705,0.7708,0.7705,0.7706,84000000.0
2007-12-27 23:44:00,0.7705,0.7705,0.7703,0.77035,22500000.0
2007-12-27 23:45:00,0.77045,0.7708,0.7704,0.7708,43200000.0
2007-12-27 23:46:00,0.7707,0.7707,0.7706,0.7706,12100000.0
2007-12-27 23:47:00,0.7706,0.7709,0.7705,0.7705,194300000.0
2007-12-27 23:48:00,0.7705,0.7705,0.7699,0.7699,108400000.0
2007-12-27 23:49:00,0.7702,0.7702,0.7702,0.7702,52000000.0
2007-12-27 23:50:00,0.7702,0.7707,0.77,0.7703,159700000.0
2007-12-27 23:51:00,0.7698,0.7708,0.7698,0.7707,74700000.0
2007-12-27 23:52:00,0.7705,0.7707,0.7705,0.7705,83000000.0
2007-12-27 23:53:00,0.7704,0.7704,0.7704,0.7704,4000000.0
2007-12-27 23:54:00,0.7706,0.7708,0.7706,0.7708,37600000.0
2007-12-27 23:55:00,0.7708,0.7708,0.7708,0.7708,12000000.0
2007-12-27 23:56:00,0.7706,0.7709,0.7704,0.7707,202900000.0
2007-12-27 23:57:00,0.7708,0.7708,0.7706,0.7706,24900000.0
2007-12-27 23:58:00,0.7708,0.7708,0.7704,0.7704,156700000.0
2007-12-27 23:59:00,0.7704,0.7706,0.7704,0.7706,38200000.0
2007-12-28 00:00:00,0.7706,0.7708,0.7706,0.7708,75500000.0
2007-12-28 00:01:00,0.7704,0.7708,0.7704,0.7708,78400000.0
2007-12-28 00:02:00,0.7706,0.7709,0.7706,0.7706,235200000.0
2007-12-28 00:03:00,0.77045,0.77045,0.7701,0.77027,74600000.0
2007-12-28 00:04:00,0.77049,0.77052,0.77022,0.77022,20800000.0
2007-12-28 00:05:00,0.7707,0.7707,0.7704,0.7704,240800000.0
2007-12-28 00:06:00,0.7704,0.7709,0.7704,0.7707,246700000.0
2007-12-28 00:07:00,0.77062,0.77079,0.77052,0.77052,85800000.0
2007-12-28 00:08:00,0.7709,0.7711,0.7707,0.7711,63000000.0
2007-12-28 00:09:00,0.7711,0.7711,0.7709,0.771,113100000.0
2007-12-28 00:10:00,0.7712,0.7712,0.7711,0.7712,200800000.0
2007-12-28 00:11:00,0.7712,0.7712,0.7709,0.7709,103000000.0
2007-12-28 00:12:00,0.7709,0.7712,0.7709,0.7712,73000000.0
2007-12-28 00:13:00,0.7711,0.7712,0.7711,0.7712,52000000.0
2007-12-28 00:14:00,0.7712,0.7712,0.7711,0.7712,200800000.0
2007-12-28 00:15:00,0.7712,0.7712,0.7711,0.7711,167200000.0
2007-12-28 00:16:00,0.7711,0.7712,0.7709,0.7709,287200000.0
2007-12-28 00:17:00,0.7715,0.7719,0.7714,0.7719,286400000.0
2007-12-28 00:18:00,0.7719,0.7719,0.7718,0.7718,36800000.0
2007-12-28 00:19:00,0.7717,0.7717,0.7716,0.7716,31200000.0
2007-12-28 00:20:00,0.7717,0.7717,0.7716,0.77165,20800000.0
2007-12-28 00:21:00,0.77165,0.77165,0.77165,0.77165,4800000.0
2007-12-28 00:22:00,0.7716,0.7716,0.7713,0.7713,13600000.0
2007-12-28 00:23:00,0.7711,0.77124,0.77082,0.77082,84800000.0
2007-12-28 00:24:00,0.77063,0.77128,0.77063,0.7712,39000000.0
2007-12-28 00:25:00,0.7711,0.7711,0.7709,0.7709,17200000.0
2007-12-28 00:26:00,0.7706,0.7707,0.7703,0.7707,113600000.0
2007-12-28 00:27:00,0.7707,0.7709,0.7705,0.7709,25400000.0
2007-12-28 00:28:00,0.7709,0.7709,0.7708,0.7708,7200000.0
2007-12-28 00:29:00,0.77067,0.7708,0.77046,0.77061,84600000.0
2007-12-28 00:30:00,0.7709,0.7709,0.7708,0.7708,13900000.0
2007-12-28 00:31:00,0.7709,0.7709,0.77065,0.77065,18600000.0
2007-12-28 00:32:00,0.7709,0.7709,0.77085,0.77085,4800000.0
2007-12-28 00:33:00,0.7709,0.7709,0.7709,0.7709,1600000.0
2007-12-28 00:34:00,0.7709,0.77095,0.7709,0.77095,32000000.0
2007-12-28 00:35:00,0.7707,0.7708,0.7707,0.7708,8000000.0
2007-12-28 00:36:00,0.7709,0.77095,0.7709,0.77095,29300000.0
2007-12-28 00:37:00,0.7708,0.7709,0.7706,0.77085,107200000.0
2007-12-28 00:38:00,0.7709,0.7709,0.7709,0.7709,9000000.0
2007-12-28 00:39:00,0.77085,0.77096,0.77063,0.77063,78200000.0
2007-12-28 00:40:00,0.7709,0.7709,0.77065,0.77065,100600000.0
2007-12-28 00:41:00,0.77065,0.77065,0.77065,0.77065,8800000.0
2007-12-28 00:42:00,0.7707,0.7707,0.7706,0.7707,46400000.0
2007-12-28 00:43:00,0.77052,0.77068,0.7702,0.77037,83400000.0
2007-12-28 00:44:00,0.7706,0.77065,0.7706,0.77065,20800000.0
2007-12-28 00:45:00,0.77056,0.77056,0.77012,0.77037,84800000.0
2007-12-28 00:46:00,0.7704,0.77045,0.77035,0.77045,82400000.0
2007-12-28 00:47:00,0.77045,0.7705,0.77045,0.7705,107200000.0
2007-12-28 00:48:00,0.7704,0.77045,0.7704,0.77045,37600000.0
2007-12-28 00:49:00,0.7704,0.77065,0.77035,0.77065,60200000.0
2007-12-28 00:50:00,0.7707,0.77075,0.7705,0.77065,162900000.0
2007-12-28 00:51:00,0.77065,0.7707,0.77065,0.7707,30900000.0
2007-12-28 00:52:00,0.7707,0.7707,0.7706,0.7707,66400000.0
2007-12-28 00:53:00,0.7707,0.7707,0.7706,0.7707,48999999.0
2007-12-28 00:54:00,0.7707,0.7707,0.7707,0.7707,60000000.0
2007-12-28 00:55:00,0.7707,0.7707,0.7707,0.7707,43000000.0
2007-12-28 00:56:00,0.7707,0.7707,0.7706,0.7707,55000000.0
2007-12-28 00:57:00,0.7707,0.7707,0.7706,0.7707,13000000.0
2007-12-28 00:58:00,0.7707,0.7707,0.7707,0.7707,3600000.0
2007-12-28 00:59:00,0.7707,0.7709,0.7705,0.7708,127500000.0
2007-12-28 01:00:00,0.7708,0.7709,0.7708,0.7708,26600000.0
2007-12-28 01:01:00,0.77082,0.77108,0.77046,0.7707,85000000.0
2007-12-28 01:02:00,0.7709,0.7709,0.7707,0.7707,48800000.0
2007-12-28 01:03:00,0.7708,0.7709,0.7708,0.7709,17900000.0
2007-12-28 01:04:00,0.7709,0.7709,0.7709,0.7709,60599998.0
2007-12-28 01:05:00,0.7709,0.771,0.7709,0.7709,39899999.0
2007-12-28 01:06:00,0.7709,0.77115,0.7709,0.7711,22500000.0
2007-12-28 01:07:00,0.77115,0.7717,0.7711,0.7711,410300000.0
2007-12-28 01:08:00,0.7712,0.7712,0.7711,0.7711,60900002.0
2007-12-28 01:09:00,0.7712,0.7713,0.7712,0.7713,2600000.0
2007-12-28 01:10:00,0.77109,0.77139,0.77083,0.77113,88000000.0
2007-12-28 01:11:00,0.77115,0.7716,0.77115,0.7715,26600000.0
2007-12-28 01:12:00,0.77115,0.772,0.77115,0.772,28700000.0
2007-12-28 01:13:00,0.772,0.772,0.7716,0.7717,90899999.0
2007-12-28 01:14:00,0.7714,0.7718,0.7714,0.7716,6600000.0
2007-12-28 01:15:00,0.7715,0.772,0.7715,0.772,12000000.0
2007-12-28 01:16:00,0.77175,0.772,0.77175,0.772,2000000.0
2007-12-28 01:17:00,0.7716,0.772,0.7716,0.772,7600000.0
2007-12-28 01:18:00,0.77185,0.77185,0.7718,0.77185,10800000.0
2007-12-28 01:19:00,0.7718,0.772,0.7718,0.772,51900000.0
2007-12-28 01:20:00,0.7718,0.7718,0.7718,0.7718,6900000.0
2007-12-28 01:21:00,0.7718,0.7721,0.7718,0.7721,133400000.0
2007-12-28 01:22:00,0.772,0.7724,0.772,0.77235,111200000.0
2007-12-28 01:23:00,0.77235,0.77265,0.77235,0.7726,51800000.0
2007-12-28 01:24:00,0.7726,0.77265,0.7724,0.7724,117900000.0
2007-12-28 01:25:00,0.7724,0.7725,0.7718,0.7722,215100000.0
2007-12-28 01:26:00,0.7722,0.7723,0.7722,0.7722,7900000.0
2007-12-28 01:27:00,0.7721,0.7721,0.772,0.7721,10700000.0
2007-12-28 01:28:00,0.7721,0.7722,0.7716,0.7717,213400000.0
2007-12-28 01:29:00,0.7717,0.7719,0.7717,0.7719,46000000.0
2007-12-28 01:30:00,0.7719,0.7721,0.7719,0.7719,155799996.0
2007-12-28 01:31:00,0.7719,0.7721,0.7719,0.7721,33399999.0
2007-12-28 01:32:00,0.7722,0.7722,0.7717,0.7717,51600000.0
2007-12-28 01:33:00,0.7717,0.7717,0.7715,0.7715,69400000.0
2007-12-28 01:34:00,0.7715,0.7715,0.7715,0.7715,44000000.0
2007-12-28 01:35:00,0.7714,0.7715,0.7714,0.7714,56800000.0
2007-12-28 01:36:00,0.7715,0.7715,0.7715,0.7715,1400000.0
2007-12-28 01:37:00,0.7715,0.7716,0.7715,0.7716,16600000.0
2007-12-28 01:38:00,0.77137,0.7714,0.77095,0.77118,84600000.0
2007-12-28 01:39:00,0.7715,0.7716,0.7715,0.7716,12600000.0
2007-12-28 01:40:00,0.7716,0.7717,0.7716,0.7717,77700000.0
2007-12-28 01:41:00,0.7716,0.7716,0.7716,0.7716,45600000.0
2007-12-28 01:42:00,0.7716,0.7719,0.7716,0.7719,321100000.0
2007-12-28 01:43:00,0.7718,0.7718,0.7717,0.7717,62300000.0
2007-12-28 01:44:00,0.7717,0.7718,0.7714,0.7716,132100000.0
2007-12-28 01:45:00,0.7716,0.7716,0.7715,0.7715,98000000.0
2007-12-28 01:46:00,0.7715,0.7715,0.7715,0.7715,4200000.0
2007-12-28 01:47:00,0.77128,0.77139,0.77095,0.77118,78200000.0
2007-12-28 01:48:00,0.77133,0.77143,0.77114,0.77114,34800000.0
2007-12-28 01:49:00,0.7714,0.7714,0.7713,0.7713,12000000.0
2007-12-28 01:50:00,0.7714,0.7714,0.7714,0.7714,9600000.0
2007-12-28 01:51:00,0.77142,0.77161,0.77132,0.77145,82000000.0
2007-12-28 01:52:00,0.7714,0.7716,0.7713,0.7716,93799999.0
2007-12-28 01:53:00,0.7714,0.7717,0.7714,0.7716,7800000.0
2007-12-28 01:54:00,0.7717,0.7717,0.7715,0.7716,8900000.0
2007-12-28 01:55:00,0.7716,0.7716,0.7713,0.7716,31400000.0
2007-12-28 01:56:00,0.7716,0.7721,0.7715,0.772,216600000.0
2007-12-28 01:57:00,0.77185,0.77202,0.77162,0.77162,86200000.0
2007-12-28 01:58:00,0.772,0.772,0.772,0.772,10400000.0
2007-12-28 01:59:00,0.7718,0.7721,0.7718,0.7721,48000000.0
2007-12-28 02:00:00,0.7721,0.7721,0.7721,0.7721,300000.0
2007-12-28 02:01:00,0.7719,0.7719,0.7719,0.7719,14700000.0
2007-12-28 02:02:00,0.7719,0.7725,0.7719,0.7721,324299999.0
2007-12-28 02:03:00,0.7721,0.7724,0.7721,0.7724,68900000.0
2007-12-28 02:04:00,0.7722,0.7724,0.7722,0.7724,12100000.0
2007-12-28 02:05:00,0.77224,0.77236,0.77185,0.77213,126700001.0
2007-12-28 02:06:00,0.7723,0.7724,0.7719,0.7722,409300000.0
2007-12-28 02:07:00,0.7722,0.7722,0.7716,0.7721,236200004.0
2007-12-28 02:08:00,0.7721,0.7721,0.7719,0.772,32400000.0
2007-12-28 02:09:00,0.772,0.7721,0.7719,0.7721,19700000.0
2007-12-28 02:10:00,0.7721,0.7721,0.7721,0.7721,1800000.0
2007-12-28 02:11:00,0.7719,0.7719,0.7719,0.7719,4000000.0
2007-12-28 02:12:00,0.772,0.7721,0.772,0.7721,30600000.0
2007-12-28 02:13:00,0.772,0.7721,0.772,0.7721,37700000.0
2007-12-28 02:14:00,0.7721,0.7721,0.7721,0.7721,20600000.0
2007-12-28 02:15:00,0.7721,0.7721,0.772,0.772,19000000.0
2007-12-28 02:16:00,0.772,0.7721,0.772,0.7721,30600000.0
2007-12-28 02:17:00,0.77166,0.77175,0.77139,0.77142,37200000.0
2007-12-28 02:18:00,0.77166,0.77173,0.77138,0.7714,44100000.0
2007-12-28 02:19:00,0.77145,0.77181,0.77135,0.77135,36000000.0
2007-12-28 02:20:00,0.772,0.772,0.772,0.772,5000000.0
2007-12-28 02:21:00,0.7715,0.77178,0.77137,0.77177,72600000.0
2007-12-28 02:22:00,0.77172,0.77182,0.77138,0.77164,66700000.0
2007-12-28 02:23:00,0.7717,0.77175,0.77141,0.77175,77300000.0
2007-12-28 02:24:00,0.77158,0.77179,0.77135,0.77154,79600000.0
2007-12-28 02:25:00,0.77165,0.77184,0.77136,0.77175,40499999.0
2007-12-28 02:26:00,0.77166,0.77198,0.77166,0.77183,73299999.0
2007-12-28 02:27:00,0.77155,0.77196,0.77155,0.77168,132800000.0
2007-12-28 02:28:00,0.7721,0.7721,0.772,0.772,7600000.0
2007-12-28 02:29:00,0.7719,0.7721,0.7719,0.772,42800000.0
2007-12-28 02:30:00,0.772,0.7721,0.772,0.7721,28800000.0
2007-12-28 02:31:00,0.77168,0.77186,0.77164,0.77178,16600000.0
2007-12-28 02:32:00,0.77185,0.772,0.77164,0.772,44400000.0
2007-12-28 02:33:00,0.77188,0.77198,0.77161,0.77161,36800000.0
2007-12-28 02:34:00,0.7721,0.7721,0.7719,0.7721,61800002.0
2007-12-28 02:35:00,0.7721,0.7723,0.7721,0.7723,61300000.0
2007-12-28 02:36:00,0.7723,0.7723,0.7721,0.7721,8800000.0
2007-12-28 02:37:00,0.7721,0.7721,0.7721,0.7721,9600000.0
2007-12-28 02:38:00,0.7719,0.7721,0.7719,0.7721,36900000.0
2007-12-28 02:39:00,0.7721,0.7721,0.7719,0.7719,54400000.0
2007-12-28 02:40:00,0.7718,0.7721,0.7718,0.772,52800000.0
2007-12-28 02:41:00,0.772,0.7721,0.772,0.7721,29400000.0
2007-12-28 02:42:00,0.7719,0.7721,0.7719,0.772,27200000.0
2007-12-28 02:43:00,0.772,0.7721,0.772,0.7721,43800000.0
2007-12-28 02:44:00,0.77164,0.77167,0.77149,0.77167,49400000.0
2007-12-28 02:45:00,0.7719,0.7721,0.7719,0.772,63400000.0
2007-12-28 02:46:00,0.772,0.7722,0.772,0.7722,28100000.0
2007-12-28 02:47:00,0.7719,0.7723,0.7719,0.7723,11200000.0
2007-12-28 02:48:00,0.7723,0.7723,0.772,0.7723,21600000.0
2007-12-28 02:49:00,0.7723,0.7723,0.7723,0.7723,5600000.0
2007-12-28 02:50:00,0.7719,0.7723,0.7719,0.772,9800000.0
2007-12-28 02:51:00,0.772,0.772,0.772,0.772,15200000.0
2007-12-28 02:52:00,0.7719,0.772,0.7718,0.7718,126700000.0
2007-12-28 02:53:00,0.7718,0.772,0.7718,0.7719,26600000.0
2007-12-28 02:54:00,0.7717,0.7719,0.7717,0.7719,16400000.0
2007-12-28 02:55:00,0.7719,0.7721,0.7718,0.7719,59100000.0
2007-12-28 02:56:00,0.77157,0.77187,0.77157,0.7716,107100000.0
2007-12-28 02:57:00,0.77175,0.77176,0.77134,0.77162,196900000.0
2007-12-28 02:58:00,0.7719,0.7719,0.7715,0.7715,61900000.0
2007-12-28 02:59:00,0.7715,0.7716,0.7715,0.7716,52100000.0
2007-12-28 03:00:00,0.7714,0.7715,0.7714,0.7715,7000000.0
2007-12-28 03:01:00,0.77138,0.77138,0.77121,0.77127,85400000.0
2007-12-28 03:02:00,0.77131,0.77141,0.77116,0.77118,107000000.0
2007-12-28 03:03:00,0.7717,0.7717,0.7717,0.7717,24000000.0
2007-12-28 03:04:00,0.7717,0.7717,0.7716,0.7716,21300000.0
2007-12-28 03:05:00,0.77085,0.7712,0.77077,0.7708,50400000.0
2007-12-28 03:06:00,0.77107,0.77127,0.77107,0.7712,53300000.0
2007-12-28 03:07:00,0.77127,0.77144,0.77104,0.7713,154800000.0
2007-12-28 03:08:00,0.7715,0.7715,0.7715,0.7715,3000000.0
2007-12-28 03:09:00,0.7716,0.7716,0.7716,0.7716,11000000.0
2007-12-28 03:10:00,0.7714,0.77167,0.77125,0.77125,83200000.0
2007-12-28 03:11:00,0.7716,0.7721,0.7716,0.772,223900000.0
2007-12-28 03:12:00,0.772,0.7723,0.7717,0.772,257700000.0
2007-12-28 03:13:00,0.772,0.772,0.772,0.772,3500000.0
2007-12-28 03:14:00,0.77128,0.77169,0.77117,0.77154,56100000.0
2007-12-28 03:15:00,0.7719,0.7723,0.7716,0.7717,113700000.0
2007-12-28 03:16:00,0.7716,0.7716,0.7716,0.7716,8300000.0
2007-12-28 03:17:00,0.77133,0.77143,0.77123,0.77143,51200000.0
2007-12-28 03:18:00,0.7717,0.7719,0.7717,0.7718,39400000.0
2007-12-28 03:19:00,0.77143,0.77152,0.77137,0.77152,40800000.0
2007-12-28 03:20:00,0.7718,0.7721,0.7718,0.7719,193700001.0
2007-12-28 03:21:00,0.7719,0.7725,0.7717,0.7717,212700000.0
2007-12-28 03:22:00,0.7718,0.772,0.7716,0.7718,339799999.0
2007-12-28 03:23:00,0.7718,0.7718,0.7717,0.7718,43800000.0
2007-12-28 03:24:00,0.7718,0.7718,0.7718,0.7718,25200000.0
2007-12-28 03:25:00,0.7718,0.7718,0.7717,0.7717,81000000.0
2007-12-28 03:26:00,0.7717,0.7718,0.7717,0.7717,16400000.0
2007-12-28 03:27:00,0.7717,0.7717,0.7716,0.7716,119200000.0
2007-12-28 03:28:00,0.7715,0.7717,0.7715,0.7717,14000000.0
2007-12-28 03:29:00,0.7717,0.7717,0.7716,0.7716,59800000.0
2007-12-28 03:30:00,0.7716,0.7716,0.7716,0.7716,30000000.0
2007-12-28 03:31:00,0.7717,0.7718,0.7717,0.7717,14200000.0
2007-12-28 03:32:00,0.7717,0.7717,0.7716,0.7716,102400000.0
2007-12-28 03:33:00,0.7716,0.7716,0.7715,0.7715,85800000.0
2007-12-28 03:34:00,0.7715,0.7715,0.7712,0.7715,175599998.0
2007-12-28 03:35:00,0.7715,0.7716,0.7714,0.7715,74100000.0
2007-12-28 03:36:00,0.7716,0.7716,0.7715,0.7716,111600000.0
2007-12-28 03:37:00,0.7716,0.7717,0.7716,0.7717,43300000.0
2007-12-28 03:38:00,0.7717,0.7718,0.7717,0.7717,57300000.0
2007-12-28 03:39:00,0.7717,0.7719,0.7717,0.7718,60200000.0
2007-12-28 03:40:00,0.7718,0.7721,0.7718,0.7721,68800000.0
2007-12-28 03:41:00,0.7721,0.7721,0.7719,0.7721,66800000.0
2007-12-28 03:42:00,0.7721,0.7721,0.772,0.7721,105800000.0
2007-12-28 03:43:00,0.7721,0.7721,0.772,0.772,158600000.0
2007-12-28 03:44:00,0.772,0.772,0.77155,0.772,7700000.0
2007-12-28 03:45:00,0.77155,0.772,0.77155,0.772,11000000.0
2007-12-28 03:46:00,0.772,0.772,0.772,0.772,35800000.0
2007-12-28 03:47:00,0.772,0.772,0.772,0.772,21600000.0
2007-12-28 03:48:00,0.772,0.7721,0.772,0.7721,15000000.0
2007-12-28 03:49:00,0.7721,0.7721,0.772,0.772,101800000.0
2007-12-28 03:50:00,0.7721,0.7721,0.772,0.772,35000000.0
2007-12-28 03:51:00,0.7721,0.7724,0.7721,0.7721,201299999.0
2007-12-28 03:52:00,0.7721,0.7721,0.7721,0.7721,12000000.0
2007-12-28 03:53:00,0.7721,0.7722,0.7721,0.7722,42000000.0
2007-12-28 03:54:00,0.7721,0.7722,0.7721,0.7722,182100000.0
2007-12-28 03:55:00,0.7721,0.7722,0.772,0.772,46700000.0
2007-12-28 03:56:00,0.7719,0.772,0.7719,0.772,156100000.0
2007-12-28 03:57:00,0.772,0.7721,0.7718,0.7718,48400000.0
2007-12-28 03:58:00,0.7718,0.7718,0.7713,0.7713,23000000.0
2007-12-28 03:59:00,0.7713,0.7717,0.77115,0.7712,199400000.0
2007-12-28 04:00:00,0.7712,0.7714,0.7711,0.7713,205300000.0
2007-12-28 04:01:00,0.7713,0.7715,0.771,0.7714,154300000.0
2007-12-28 04:02:00,0.7714,0.7714,0.771,0.771,150600000.0
2007-12-28 04:03:00,0.771,0.7711,0.771,0.771,77700000.0
2007-12-28 04:04:00,0.77071,0.77089,0.7703,0.77067,248000000.0
2007-12-28 04:05:00,0.771,0.771,0.771,0.771,26500000.0
2007-12-28 04:06:00,0.771,0.771,0.7709,0.7709,43000000.0
2007-12-28 04:07:00,0.7709,0.7711,0.7709,0.7709,47800000.0
2007-12-28 04:08:00,0.7709,0.771,0.7708,0.7708,36200000.0
2007-12-28 04:09:00,0.7709,0.7709,0.7708,0.7709,8100000.0
2007-12-28 04:10:00,0.7709,0.7709,0.7708,0.7708,9800000.0
2007-12-28 04:11:00,0.7708,0.7708,0.7705,0.7705,33400000.0
2007-12-28 04:12:00,0.7705,0.7706,0.7705,0.7706,52000000.0
2007-12-28 04:13:00,0.7705,0.7705,0.7704,0.7704,47900000.0
2007-12-28 04:14:00,0.7704,0.7704,0.7698,0.7698,198600000.0
2007-12-28 04:15:00,0.7699,0.7699,0.7698,0.7698,16400000.0
2007-12-28 04:16:00,0.7697,0.7698,0.7696,0.7696,92200000.0
2007-12-28 04:17:00,0.7697,0.7701,0.7697,0.7701,132900000.0
2007-12-28 04:18:00,0.7701,0.7701,0.7698,0.7698,116800000.0
2007-12-28 04:19:00,0.7698,0.77,0.7698,0.7699,97200000.0
2007-12-28 04:20:00,0.7698,0.7698,0.7697,0.7698,275200002.0
2007-12-28 04:21:00,0.7698,0.7698,0.7696,0.7697,123899999.0
2007-12-28 04:22:00,0.7697,0.7697,0.7696,0.7697,112999999.0
2007-12-28 04:23:00,0.7697,0.7697,0.76925,0.7697,19600000.0
2007-12-28 04:24:00,0.7697,0.7701,0.7697,0.77,200400000.0
2007-12-28 04:25:00,0.7701,0.7701,0.7696,0.7696,157700000.0
2007-12-28 04:26:00,0.7697,0.7698,0.7696,0.7698,35800000.0
2007-12-28 04:27:00,0.7698,0.7698,0.7697,0.7697,14000000.0
2007-12-28 04:28:00,0.7697,0.7699,0.7697,0.7699,274400000.0
2007-12-28 04:29:00,0.7699,0.7699,0.7698,0.7698,95500000.0
2007-12-28 04:30:00,0.7699,0.7699,0.7698,0.7698,100700000.0
2007-12-28 04:31:00,0.7698,0.7699,0.7698,0.7698,48700000.0
2007-12-28 04:32:00,0.7698,0.7699,0.7697,0.7697,393800000.0
2007-12-28 04:33:00,0.7698,0.7698,0.7695,0.7696,295900000.0
2007-12-28 04:34:00,0.7696,0.7697,0.7695,0.7697,24200000.0
2007-12-28 04:35:00,0.7697,0.7697,0.7692,0.7695,334200000.0
2007-12-28 04:36:00,0.7695,0.7695,0.7695,0.7695,4200000.0
2007-12-28 04:37:00,0.76931,0.76934,0.76917,0.76917,105700000.0
2007-12-28 04:38:00,0.7695,0.7696,0.7695,0.7696,61200000.0
2007-12-28 04:39:00,0.77,0.77,0.7696,0.7696,134000000.0
2007-12-28 04:40:00,0.7697,0.7697,0.7697,0.7697,85000000.0
2007-12-28 04:41:00,0.7697,0.7701,0.7697,0.7698,76500000.0
2007-12-28 04:42:00,0.7698,0.7698,0.7696,0.7696,39800000.0
2007-12-28 04:43:00,0.7696,0.7697,0.7695,0.7695,111599999.0
2007-12-28 04:44:00,0.7696,0.7697,0.7696,0.7697,33500000.0
2007-12-28 04:45:00,0.7698,0.7698,0.7698,0.7698,26400000.0
2007-12-28 04:46:00,0.7698,0.7701,0.7698,0.77,44800000.0
2007-12-28 04:47:00,0.7701,0.7701,0.7699,0.7699,43600000.0
2007-12-28 04:48:00,0.77,0.7703,0.7699,0.77,158300000.0
2007-12-28 04:49:00,0.7701,0.7704,0.7699,0.7699,136200000.0
2007-12-28 04:50:00,0.7699,0.7704,0.7698,0.7701,282800001.0
2007-12-28 04:51:00,0.7701,0.7701,0.77,0.77,15200000.0
2007-12-28 04:52:00,0.76968,0.76975,0.76927,0.76975,248800000.0
2007-12-28 04:53:00,0.7701,0.7702,0.7701,0.7702,9300000.0
2007-12-28 04:54:00,0.77,0.7703,0.77,0.7703,47300000.0
2007-12-28 04:55:00,0.76998,0.77024,0.76988,0.77024,195400000.0
2007-12-28 04:56:00,0.7703,0.7703,0.7702,0.7702,52900000.0
2007-12-28 04:57:00,0.7702,0.7703,0.7702,0.7703,20400000.0
2007-12-28 04:58:00,0.77013,0.77013,0.76967,0.77004,88800000.0
2007-12-28 04:59:00,0.7702,0.7703,0.7702,0.7703,1200000.0
2007-12-28 05:00:00,0.7702,0.7703,0.7702,0.7703,1900000.0
2007-12-28 05:01:00,0.7703,0.7703,0.7703,0.7703,8100000.0
2007-12-28 05:02:00,0.7702,0.7703,0.7702,0.7703,72500000.0
2007-12-28 05:03:00,0.7704,0.7704,0.7703,0.7703,48400000.0
2007-12-28 05:04:00,0.7703,0.7705,0.7703,0.7704,18600000.0
2007-12-28 05:05:00,0.7705,0.7705,0.7703,0.7705,24900000.0
2007-12-28 05:06:00,0.7705,0.7705,0.7704,0.7704,600000.0
2007-12-28 05:07:00,0.7704,0.7704,0.7704,0.7704,20300000.0
2007-12-28 05:08:00,0.7705,0.7705,0.7704,0.7704,6800000.0
2007-12-28 05:09:00,0.7705,0.7705,0.7705,0.7705,300000.0
2007-12-28 05:10:00,0.7705,0.7706,0.7703,0.7705,26700000.0
2007-12-28 05:11:00,0.7705,0.7705,0.7704,0.7705,6100000.0
2007-12-28 05:12:00,0.76986,0.77011,0.76986,0.77004,21600000.0
2007-12-28 05:13:00,0.7704,0.7704,0.7704,0.7704,400000.0
2007-12-28 05:14:00,0.7704,0.7704,0.7704,0.7704,4400000.0
2007-12-28 05:15:00,0.76973,0.77009,0.76962,0.77009,35000000.0
2007-12-28 05:16:00,0.77014,0.77014,0.76984,0.77005,131000000.0
2007-12-28 05:17:00,0.77009,0.77015,0.76998,0.77015,196300000.0
2007-12-28 05:18:00,0.77016,0.77016,0.77002,0.77007,159100000.0
2007-12-28 05:19:00,0.7704,0.7704,0.7704,0.7704,300000.0
2007-12-28 05:20:00,0.7704,0.7704,0.7704,0.7704,100000.0
2007-12-28 05:21:00,0.76985,0.76985,0.76975,0.76985,2600000.0
2007-12-28 05:22:00,0.76985,0.7703,0.76985,0.7703,168500000.0
2007-12-28 05:23:00,0.7702,0.7703,0.7701,0.7702,65900000.0
2007-12-28 05:24:00,0.7702,0.7703,0.7702,0.7703,4300000.0
2007-12-28 05:25:00,0.7703,0.7703,0.7702,0.7702,9700000.0
2007-12-28 05:26:00,0.7702,0.7702,0.7701,0.7701,700000.0
2007-12-28 05:27:00,0.7701,0.7701,0.7701,0.7701,200000.0
2007-12-28 05:28:00,0.7701,0.7701,0.7696,0.7696,63700000.0
2007-12-28 05:29:00,0.7696,0.7696,0.76905,0.76905,2800000.0
2007-12-28 05:30:00,0.7696,0.7696,0.7695,0.7695,64100000.0
2007-12-28 05:31:00,0.76904,0.76914,0.76902,0.76903,32000000.0
2007-12-28 05:32:00,0.76912,0.76926,0.76892,0.76896,52800000.0
2007-12-28 05:33:00,0.76906,0.76929,0.76906,0.76919,48800000.0
2007-12-28 05:34:00,0.7695,0.7695,0.7695,0.7695,4000000.0
2007-12-28 05:35:00,0.769,0.76945,0.76897,0.76945,20900000.0
2007-12-28 05:36:00,0.76935,0.76935,0.76907,0.76908,37600000.0
2007-12-28 05:37:00,0.76906,0.76915,0.76896,0.76896,41200000.0
2007-12-28 05:38:00,0.76908,0.76919,0.769,0.7691,42000000.0
2007-12-28 05:39:00,0.76914,0.76914,0.76903,0.76907,30100000.0
2007-12-28 05:40:00,0.76922,0.76944,0.76916,0.76924,43999999.0
2007-12-28 05:41:00,0.76897,0.76911,0.76895,0.76902,54499999.0
2007-12-28 05:42:00,0.76914,0.76922,0.76908,0.7691,91600000.0
2007-12-28 05:43:00,0.7696,0.7696,0.7696,0.7696,600000.0
2007-12-28 05:44:00,0.76908,0.76923,0.76904,0.76908,79100000.0
2007-12-28 05:45:00,0.76923,0.76923,0.769,0.76917,92500000.0
2007-12-28 05:46:00,0.7695,0.7696,0.7695,0.7696,26600000.0
2007-12-28 05:47:00,0.7696,0.7696,0.7696,0.7696,3600000.0
2007-12-28 05:48:00,0.7696,0.7696,0.7696,0.7696,600000.0
2007-12-28 05:49:00,0.7696,0.7696,0.7695,0.7695,135000000.0
2007-12-28 05:50:00,0.7696,0.7697,0.7696,0.7697,38100000.0
2007-12-28 05:51:00,0.76955,0.76955,0.76905,0.76935,87000000.0
2007-12-28 05:52:00,0.7697,0.7699,0.7695,0.7698,79100000.0
2007-12-28 05:53:00,0.7699,0.7699,0.7699,0.7699,30700000.0
2007-12-28 05:54:00,0.7698,0.7699,0.7698,0.7699,4300000.0
2007-12-28 05:55:00,0.7699,0.7699,0.7699,0.7699,200000.0
2007-12-28 05:56:00,0.7699,0.7699,0.7696,0.7698,81500000.0
2007-12-28 05:57:00,0.7698,0.7698,0.7695,0.7696,61700000.0
2007-12-28 05:58:00,0.7695,0.7696,0.7695,0.7696,20500000.0
2007-12-28 05:59:00,0.76912,0.7693,0.76875,0.76893,150400000.0
2007-12-28 06:00:00,0.7696,0.7696,0.7696,0.7696,69400000.0
2007-12-28 06:01:00,0.7696,0.7696,0.7696,0.7696,14200000.0
2007-12-28 06:02:00,0.76921,0.76925,0.76902,0.76902,86400000.0
2007-12-28 06:03:00,0.76917,0.76921,0.76897,0.76903,55200000.0
2007-12-28 06:04:00,0.76903,0.76921,0.76883,0.76902,38400000.0
2007-12-28 06:05:00,0.7696,0.7697,0.7696,0.7697,21400000.0
2007-12-28 06:06:00,0.7697,0.77,0.7697,0.77,62400000.0
2007-12-28 06:07:00,0.77,0.7701,0.7699,0.7701,91500002.0
2007-12-28 06:08:00,0.76967,0.76972,0.76954,0.76972,50100000.0
2007-12-28 06:09:00,0.76989,0.77035,0.76989,0.77017,124800000.0
2007-12-28 06:10:00,0.76985,0.77021,0.76965,0.76977,64400000.0
2007-12-28 06:11:00,0.7701,0.7701,0.7699,0.7699,59100000.0
2007-12-28 06:12:00,0.76963,0.7698,0.76953,0.76974,118400000.0
2007-12-28 06:13:00,0.76973,0.76981,0.76935,0.76935,152000000.0
2007-12-28 06:14:00,0.7699,0.77,0.7699,0.7699,16100000.0
2007-12-28 06:15:00,0.7699,0.7699,0.7698,0.7698,12600000.0
2007-12-28 06:16:00,0.7699,0.7699,0.7698,0.7698,1100000.0
2007-12-28 06:17:00,0.7695,0.7695,0.76918,0.76942,29800000.0
2007-12-28 06:18:00,0.76936,0.76936,0.76917,0.7692,41200000.0
2007-12-28 06:19:00,0.76927,0.76957,0.76927,0.76933,38400000.0
2007-12-28 06:20:00,0.7697,0.7697,0.7697,0.7697,16200000.0
2007-12-28 06:21:00,0.76931,0.76951,0.76909,0.76915,35000000.0
2007-12-28 06:22:00,0.7697,0.7697,0.7696,0.7696,16800000.0
2007-12-28 06:23:00,0.7697,0.7697,0.7697,0.7697,13400000.0
2007-12-28 06:24:00,0.76935,0.76974,0.76935,0.76951,49500000.0
2007-12-28 06:25:00,0.7698,0.7698,0.7698,0.7698,50700000.0
2007-12-28 06:26:00,0.76941,0.76948,0.76912,0.76912,58200000.0
2007-12-28 06:27:00,0.76927,0.76959,0.76896,0.76918,117700000.0
2007-12-28 06:28:00,0.7692,0.76949,0.7692,0.76948,32800000.0
2007-12-28 06:29:00,0.76941,0.76941,0.76919,0.76934,28000000.0
2007-12-28 06:30:00,0.76944,0.76944,0.76925,0.7693,37600000.0
2007-12-28 06:31:00,0.7698,0.7698,0.7698,0.7698,8000000.0
2007-12-28 06:32:00,0.7698,0.7698,0.7698,0.7698,16600000.0
2007-12-28 06:33:00,0.7698,0.7698,0.7698,0.7698,20600000.0
2007-12-28 06:34:00,0.76932,0.76965,0.76909,0.76957,36600000.0
2007-12-28 06:35:00,0.77,0.77,0.77,0.77,20000000.0
2007-12-28 06:36:00,0.77,0.77,0.7699,0.7699,44100000.0
2007-12-28 06:37:00,0.76945,0.76945,0.76945,0.76945,800000.0
2007-12-28 06:38:00,0.76945,0.77,0.76935,0.77,51599999.0
2007-12-28 06:39:00,0.77,0.77,0.7699,0.7699,35500000.0
2007-12-28 06:40:00,0.7698,0.7702,0.7698,0.77,308900001.0
2007-12-28 06:41:00,0.77,0.77,0.77,0.77,37500000.0
2007-12-28 06:42:00,0.7701,0.7701,0.77,0.7701,104400000.0
2007-12-28 06:43:00,0.7701,0.7701,0.77,0.77,64100000.0
2007-12-28 06:44:00,0.76945,0.7699,0.76945,0.7699,119900000.0
2007-12-28 06:45:00,0.76974,0.76974,0.76928,0.76942,85000000.0
2007-12-28 06:46:00,0.7698,0.7698,0.7698,0.7698,46400000.0
2007-12-28 06:47:00,0.76925,0.7697,0.76925,0.7697,10600000.0
2007-12-28 06:48:00,0.7697,0.7698,0.7697,0.7697,51100000.0
2007-12-28 06:49:00,0.7697,0.7697,0.7696,0.7696,46000000.0
2007-12-28 06:50:00,0.76925,0.76925,0.76915,0.76915,2600000.0
2007-12-28 06:51:00,0.7697,0.7701,0.7696,0.7698,169300000.0
2007-12-28 06:52:00,0.7698,0.7698,0.7696,0.7696,46200000.0
2007-12-28 06:53:00,0.7697,0.7697,0.7695,0.7696,94700000.0
2007-12-28 06:54:00,0.7696,0.7696,0.7695,0.7696,33800000.0
2007-12-28 06:55:00,0.7696,0.77,0.7695,0.7695,92900000.0
2007-12-28 06:56:00,0.77,0.7701,0.7696,0.7696,264500000.0
2007-12-28 06:57:00,0.7696,0.7702,0.7695,0.7702,193999999.0
2007-12-28 06:58:00,0.7702,0.7705,0.7697,0.7705,330299999.0
2007-12-28 06:59:00,0.7705,0.7708,0.7698,0.7698,241600000.0
2007-12-28 07:00:00,0.7698,0.7705,0.7698,0.77,148600000.0
2007-12-28 07:01:00,0.7705,0.7705,0.7705,0.7705,28000000.0
2007-12-28 07:02:00,0.7705,0.7705,0.7704,0.7704,75200000.0
2007-12-28 07:03:00,0.7701,0.7705,0.7701,0.7704,150000000.0
2007-12-28 07:04:00,0.76974,0.77007,0.76966,0.77007,44200000.0
2007-12-28 07:05:00,0.7703,0.7705,0.7698,0.7698,144000000.0
2007-12-28 07:06:00,0.7698,0.7698,0.7698,0.7698,25800000.0
2007-12-28 07:07:00,0.76948,0.7695,0.76922,0.76922,44800000.0
2007-12-28 07:08:00,0.76942,0.76951,0.7694,0.7694,44800000.0
2007-12-28 07:09:00,0.7697,0.7698,0.7697,0.7698,103600000.0
2007-12-28 07:10:00,0.7698,0.7698,0.7698,0.7698,36800000.0
2007-12-28 07:11:00,0.76944,0.76969,0.76922,0.7693,25500000.0
2007-12-28 07:12:00,0.7698,0.7699,0.7698,0.7699,2600000.0
2007-12-28 07:13:00,0.7698,0.7699,0.7698,0.7699,13600000.0
2007-12-28 07:14:00,0.76921,0.76948,0.76921,0.76934,20000000.0
2007-12-28 07:15:00,0.7698,0.7699,0.7698,0.7699,11300000.0
2007-12-28 07:16:00,0.7699,0.7699,0.7699,0.7699,3000000.0
2007-12-28 07:17:00,0.7699,0.77,0.7698,0.7699,77000000.0
2007-12-28 07:18:00,0.7699,0.7699,0.7697,0.7698,118699998.0
2007-12-28 07:19:00,0.7698,0.7699,0.76935,0.76935,54600000.0
2007-12-28 07:20:00,0.76935,0.7699,0.76935,0.7697,122099999.0
2007-12-28 07:21:00,0.7696,0.7699,0.7695,0.7698,122000000.0
2007-12-28 07:22:00,0.7697,0.7698,0.7697,0.7698,9200000.0
2007-12-28 07:23:00,0.7698,0.7701,0.7697,0.7701,135599999.0
2007-12-28 07:24:00,0.7701,0.7701,0.7699,0.77,37900000.0
2007-12-28 07:25:00,0.77,0.7701,0.7698,0.7699,53800000.0
2007-12-28 07:26:00,0.7699,0.7701,0.7698,0.7699,83100000.0
2007-12-28 07:27:00,0.7699,0.7699,0.7695,0.7697,204099999.0
2007-12-28 07:28:00,0.7697,0.7699,0.7695,0.7696,100299999.0
2007-12-28 07:29:00,0.7696,0.7698,0.7696,0.7697,31800000.0
2007-12-28 07:30:00,0.7695,0.7698,0.7695,0.7695,158599997.0
2007-12-28 07:31:00,0.7695,0.7698,0.7695,0.7698,41240000.0
2007-12-28 07:32:00,0.7698,0.7698,0.7696,0.7696,20000000.0
2007-12-28 07:33:00,0.7698,0.7698,0.7696,0.7696,124899999.0
2007-12-28 07:34:00,0.7696,0.7697,0.7695,0.7697,107500000.0
2007-12-28 07:35:00,0.7697,0.7698,0.7696,0.7696,47900000.0
2007-12-28 07:36:00,0.7696,0.7697,0.7695,0.7696,95710000.0
2007-12-28 07:37:00,0.7694,0.7699,0.7694,0.7699,7000000.0
2007-12-28 07:38:00,0.7699,0.7699,0.7696,0.7699,11000000.0
2007-12-28 07:39:00,0.7699,0.7699,0.7699,0.7699,2000000.0
2007-12-28 07:40:00,0.7699,0.7699,0.7694,0.7699,9830000.0
2007-12-28 07:41:00,0.7699,0.7699,0.7696,0.7696,770000.0
2007-12-28 07:42:00,0.7696,0.7696,0.7696,0.7696,1170000.0
2007-12-28 07:43:00,0.7696,0.7696,0.7688,0.7688,83620000.0
2007-12-28 07:44:00,0.7688,0.769,0.7685,0.7688,165000000.0
2007-12-28 07:45:00,0.7688,0.7691,0.7688,0.769,60600001.0
2007-12-28 07:46:00,0.7689,0.769,0.7689,0.769,30200000.0
2007-12-28 07:47:00,0.7688,0.7689,0.7685,0.7685,52400000.0
2007-12-28 07:48:00,0.7685,0.769,0.7685,0.769,206400001.0
2007-12-28 07:49:00,0.7689,0.7689,0.7689,0.7689,8400000.0
2007-12-28 07:50:00,0.7689,0.7689,0.7688,0.7688,19000000.0
2007-12-28 07:51:00,0.7688,0.7689,0.7688,0.7689,17900000.0
2007-12-28 07:52:00,0.76841,0.76888,0.76841,0.76866,120900002.0
2007-12-28 07:53:00,0.7689,0.769,0.7688,0.769,157599999.0
2007-12-28 07:54:00,0.7689,0.769,0.76885,0.769,34200000.0
2007-12-28 07:55:00,0.7689,0.7689,0.7687,0.7687,8800000.0
2007-12-28 07:56:00,0.7691,0.76945,0.7689,0.76905,77000000.0
2007-12-28 07:57:00,0.76905,0.76915,0.7689,0.76905,44900000.0
2007-12-28 07:58:00,0.7691,0.76925,0.769,0.76925,11500000.0
2007-12-28 07:59:00,0.76925,0.7693,0.76925,0.7693,800000.0
2007-12-28 08:00:00,0.7693,0.7693,0.7692,0.7693,14800000.0
2007-12-28 08:01:00,0.7692,0.7693,0.7692,0.7692,7400000.0
2007-12-28 08:02:00,0.7693,0.7693,0.76925,0.76925,2800000.0
2007-12-28 08:03:00,0.76925,0.76925,0.7688,0.7688,10000000.0
2007-12-28 08:04:00,0.76925,0.76925,0.7687,0.7687,17000000.0
2007-12-28 08:05:00,0.7688,0.76925,0.7688,0.76925,12200000.0
2007-12-28 08:06:00,0.76925,0.76925,0.7688,0.76915,27500000.0
2007-12-28 08:07:00,0.76925,0.76925,0.76925,0.76925,1000000.0
2007-12-28 08:08:00,0.7693,0.7693,0.7691,0.7692,4600000.0
2007-12-28 08:09:00,0.7691,0.7694,0.7691,0.7694,91400000.0
2007-12-28 08:10:00,0.7694,0.7695,0.769,0.7691,148800001.0
2007-12-28 08:11:00,0.7691,0.7695,0.7691,0.7691,81000000.0
2007-12-28 08:12:00,0.7691,0.7698,0.7691,0.7697,91100000.0
2007-12-28 08:13:00,0.7691,0.7691,0.769,0.769,150100000.0
2007-12-28 08:14:00,0.76899,0.7693,0.76869,0.7693,23600000.0
2007-12-28 08:15:00,0.7691,0.7698,0.7691,0.7691,39200000.0
2007-12-28 08:16:00,0.7696,0.7698,0.7691,0.7693,79400000.0
2007-12-28 08:17:00,0.7693,0.7693,0.7693,0.7693,43600000.0
2007-12-28 08:18:00,0.7693,0.7693,0.7692,0.7692,24400000.0
2007-12-28 08:19:00,0.76895,0.76899,0.76856,0.76896,69699999.0
2007-12-28 08:20:00,0.7694,0.7695,0.7694,0.7695,9500000.0
2007-12-28 08:21:00,0.7695,0.7695,0.7693,0.7693,10700000.0
2007-12-28 08:22:00,0.7696,0.7697,0.7696,0.7697,62600000.0
2007-12-28 08:23:00,0.7697,0.7697,0.7697,0.7697,2600000.0
2007-12-28 08:24:00,0.76937,0.76957,0.76897,0.7694,53600000.0
2007-12-28 08:25:00,0.7697,0.7697,0.7695,0.7696,26800000.0
2007-12-28 08:26:00,0.7696,0.7697,0.7696,0.7697,12000000.0
2007-12-28 08:27:00,0.7697,0.7698,0.7697,0.7698,43200000.0
2007-12-28 08:28:00,0.7697,0.7698,0.7696,0.7697,204300000.0
2007-12-28 08:29:00,0.7697,0.7697,0.7694,0.7697,125400000.0
2007-12-28 08:30:00,0.76912,0.7695,0.76898,0.76946,22500000.0
2007-12-28 08:31:00,0.76941,0.76961,0.76941,0.76959,25500000.0
2007-12-28 08:32:00,0.76962,0.7697,0.76923,0.76966,40800000.0
2007-12-28 08:33:00,0.7697,0.7697,0.7696,0.7696,152300000.0
2007-12-28 08:34:00,0.7697,0.7697,0.7697,0.7697,9600000.0
2007-12-28 08:35:00,0.76945,0.76968,0.76919,0.76919,162300000.0
2007-12-28 08:36:00,0.7697,0.7699,0.7696,0.7699,89600000.0
2007-12-28 08:37:00,0.7699,0.7699,0.7699,0.7699,41600000.0
2007-12-28 08:38:00,0.7699,0.77,0.7698,0.7698,244800000.0
2007-12-28 08:39:00,0.7699,0.7699,0.7699,0.7699,12100000.0
2007-12-28 08:40:00,0.7699,0.7701,0.7699,0.7701,24800000.0
2007-12-28 08:41:00,0.76978,0.76988,0.76955,0.76972,78600000.0
2007-12-28 08:42:00,0.7698,0.7699,0.7698,0.7699,35200000.0
2007-12-28 08:43:00,0.76982,0.76985,0.76949,0.76955,65600000.0
2007-12-28 08:44:00,0.7698,0.7699,0.7698,0.7699,21600000.0
2007-12-28 08:45:00,0.7699,0.7699,0.7699,0.7699,2400000.0
2007-12-28 08:46:00,0.7699,0.7699,0.7699,0.7699,10400000.0
2007-12-28 08:47:00,0.7698,0.7702,0.7698,0.7701,133299994.0
2007-12-28 08:48:00,0.7701,0.7702,0.7699,0.7702,202399999.0
2007-12-28 08:49:00,0.7702,0.7702,0.7699,0.7699,141600000.0
2007-12-28 08:50:00,0.76973,0.77017,0.76973,0.76978,10400000.0
2007-12-28 08:51:00,0.77,0.7701,0.77,0.7701,4800000.0
2007-12-28 08:52:00,0.7701,0.7701,0.77,0.77,89600000.0
2007-12-28 08:53:00,0.77,0.7704,0.7699,0.7704,201899998.0
2007-12-28 08:54:00,0.7704,0.7704,0.77,0.77,44000000.0
2007-12-28 08:55:00,0.77,0.77,0.7699,0.7699,60800000.0
2007-12-28 08:56:00,0.7702,0.7704,0.7701,0.7704,143200000.0
2007-12-28 08:57:00,0.7705,0.7705,0.7704,0.7704,28800000.0
2007-12-28 08:58:00,0.7705,0.7705,0.7704,0.7704,88000000.0
2007-12-28 08:59:00,0.7702,0.7703,0.7702,0.7703,260800000.0
2007-12-28 09:00:00,0.7703,0.7709,0.7702,0.7707,325399999.0
2007-12-28 09:01:00,0.7708,0.7712,0.7705,0.7706,800699991.0
2007-12-28 09:02:00,0.7706,0.7706,0.7706,0.7706,40000000.0
2007-12-28 09:03:00,0.7705,0.7705,0.7705,0.7705,20000000.0
2007-12-28 09:04:00,0.7706,0.7711,0.7704,0.7705,52800000.0
2007-12-28 09:05:00,0.7708,0.7708,0.7705,0.7705,26600000.0
2007-12-28 09:06:00,0.7707,0.7709,0.7706,0.7709,11000000.0
2007-12-28 09:07:00,0.7706,0.772,0.7706,0.7716,202600000.0
2007-12-28 09:08:00,0.7716,0.772,0.771,0.7714,75900000.0
2007-12-28 09:09:00,0.7714,0.77195,0.7714,0.77195,9200000.0
2007-12-28 09:10:00,0.77195,0.77195,0.771,0.7712,87300000.0
2007-12-28 09:11:00,0.7712,0.7713,0.7711,0.7711,113200000.0
2007-12-28 09:12:00,0.771,0.7714,0.771,0.7714,4200000.0
2007-12-28 09:13:00,0.7712,0.7714,0.7712,0.7714,49900000.0
2007-12-28 09:14:00,0.77068,0.77128,0.77068,0.77084,113199997.0
2007-12-28 09:15:00,0.77065,0.77081,0.77049,0.77049,40000000.0
2007-12-28 09:16:00,0.77062,0.77069,0.77039,0.7705,94799999.0
2007-12-28 09:17:00,0.77042,0.77059,0.77029,0.77029,65999998.0
2007-12-28 09:18:00,0.7711,0.7711,0.771,0.7711,28100000.0
2007-12-28 09:19:00,0.77106,0.7712,0.77074,0.7712,90400000.0
2007-12-28 09:20:00,0.77119,0.77127,0.77104,0.77115,131200000.0
2007-12-28 09:21:00,0.7711,0.7714,0.7711,0.7714,44200000.0
2007-12-28 09:22:00,0.7714,0.7714,0.7712,0.7714,144700000.0
2007-12-28 09:23:00,0.7714,0.7714,0.7714,0.7714,2400000.0
2007-12-28 09:24:00,0.7714,0.7715,0.7714,0.7715,75300000.0
2007-12-28 09:25:00,0.7714,0.7715,0.7714,0.7714,74700000.0
2007-12-28 09:26:00,0.771,0.7717,0.771,0.7717,31100000.0
2007-12-28 09:27:00,0.7717,0.7721,0.7717,0.772,318100000.0
2007-12-28 09:28:00,0.7721,0.7721,0.7711,0.7714,171300000.0
2007-12-28 09:29:00,0.7714,0.772,0.7711,0.772,272500000.0
2007-12-28 09:30:00,0.772,0.7722,0.772,0.7722,81800000.0
2007-12-28 09:31:00,0.7722,0.7722,0.7722,0.7722,70400000.0
2007-12-28 09:32:00,0.7722,0.7723,0.7714,0.7716,198200000.0
2007-12-28 09:33:00,0.7716,0.7717,0.7715,0.7716,314800001.0
2007-12-28 09:34:00,0.7716,0.7717,0.7715,0.7717,91700000.0
2007-12-28 09:35:00,0.7717,0.7717,0.7717,0.7717,18400000.0
2007-12-28 09:36:00,0.7717,0.772,0.7716,0.772,264300000.0
2007-12-28 09:37:00,0.7719,0.772,0.7719,0.7719,80100000.0
2007-12-28 09:38:00,0.7719,0.773,0.7719,0.77295,367800000.0
2007-12-28 09:39:00,0.77295,0.7731,0.7729,0.773,322500000.0
2007-12-28 09:40:00,0.773,0.774,0.773,0.774,248600000.0
2007-12-28 09:41:00,0.7741,0.7741,0.7735,0.774,279400000.0
2007-12-28 09:42:00,0.774,0.7744,0.7737,0.7738,303600000.0
2007-12-28 09:43:00,0.7739,0.7741,0.7739,0.7741,222500000.0
2007-12-28 09:44:00,0.7741,0.7743,0.774,0.7741,182099996.0
2007-12-28 09:45:00,0.7741,0.7741,0.7739,0.7739,132900000.0
2007-12-28 09:46:00,0.7739,0.774,0.7737,0.774,163600000.0
2007-12-28 09:47:00,0.7738,0.774,0.7738,0.7738,61200000.0
2007-12-28 09:48:00,0.7738,0.7738,0.7738,0.7738,105600000.0
2007-12-28 09:49:00,0.7738,0.7738,0.7737,0.7738,196599996.0
2007-12-28 09:50:00,0.7738,0.7739,0.7736,0.7738,656300003.0
2007-12-28 09:51:00,0.7738,0.7744,0.7735,0.7744,547599995.0
2007-12-28 09:52:00,0.7743,0.7744,0.7741,0.7744,178799998.0
2007-12-28 09:53:00,0.7744,0.7747,0.7744,0.7747,108200000.0
2007-12-28 09:54:00,0.7749,0.7749,0.7747,0.7748,458800000.0
2007-12-28 09:55:00,0.7748,0.7748,0.7738,0.7742,103800000.0
2007-12-28 09:56:00,0.7742,0.7742,0.7735,0.7741,257200000.0
2007-12-28 09:57:00,0.7741,0.7742,0.7739,0.774,317900005.0
2007-12-28 09:58:00,0.7739,0.7742,0.7739,0.7742,143500001.0
2007-12-28 09:59:00,0.7742,0.7743,0.7742,0.7743,32300000.0
2007-12-28 10:00:00,0.7743,0.7743,0.7742,0.7743,64400000.0
2007-12-28 10:01:00,0.7743,0.7743,0.7741,0.7742,127600000.0
2007-12-28 10:02:00,0.7743,0.7743,0.774,0.774,120900000.0
2007-12-28 10:03:00,0.774,0.7742,0.7739,0.774,723900000.0
2007-12-28 10:04:00,0.774,0.7742,0.774,0.774,336800000.0
2007-12-28 10:05:00,0.774,0.7741,0.774,0.774,165700000.0
2007-12-28 10:06:00,0.774,0.7742,0.774,0.774,312800000.0
2007-12-28 10:07:00,0.7742,0.7743,0.774,0.774,241100000.0
2007-12-28 10:08:00,0.7739,0.7742,0.7739,0.774,529500013.0
2007-12-28 10:09:00,0.774,0.7742,0.774,0.7742,227800005.0
2007-12-28 10:10:00,0.7742,0.7743,0.774,0.7741,305800000.0
2007-12-28 10:11:00,0.7741,0.7743,0.7741,0.7742,295400000.0
2007-12-28 10:12:00,0.7742,0.7744,0.7741,0.7742,190000000.0
2007-12-28 10:13:00,0.7743,0.7744,0.7741,0.7743,154500000.0
2007-12-28 10:14:00,0.7742,0.7743,0.7742,0.7743,103700000.0
2007-12-28 10:15:00,0.7742,0.7743,0.7742,0.7743,34400000.0
2007-12-28 10:16:00,0.7743,0.7743,0.7742,0.7743,12800000.0
2007-12-28 10:17:00,0.7743,0.7743,0.7743,0.7743,3200000.0
2007-12-28 10:18:00,0.7743,0.7743,0.7743,0.7743,8000000.0
2007-12-28 10:19:00,0.7742,0.7743,0.7742,0.7743,6400000.0
2007-12-28 10:20:00,0.7743,0.7743,0.7743,0.7743,3200000.0
2007-12-28 10:21:00,0.7743,0.7743,0.7736,0.7736,146800000.0
2007-12-28 10:22:00,0.7736,0.7737,0.7736,0.7736,56500000.0
2007-12-28 10:23:00,0.7736,0.7736,0.7735,0.7735,149200002.0
2007-12-28 10:24:00,0.7736,0.7737,0.7736,0.7736,46200000.0
2007-12-28 10:25:00,0.7736,0.7737,0.7735,0.7736,88200000.0
2007-12-28 10:26:00,0.7736,0.7737,0.7736,0.7736,35200000.0
2007-12-28 10:27:00,0.7736,0.7739,0.7735,0.7738,571600006.0
2007-12-28 10:28:00,0.77353,0.7738,0.77338,0.7735,14700000.0
2007-12-28 10:29:00,0.7738,0.7739,0.7737,0.7738,320599995.0
2007-12-28 10:30:00,0.7738,0.774,0.7738,0.7739,208599999.0
2007-12-28 10:31:00,0.7739,0.7739,0.7737,0.7737,105100001.0
2007-12-28 10:32:00,0.7737,0.7739,0.7737,0.7738,331400003.0
2007-12-28 10:33:00,0.7738,0.7739,0.7737,0.7739,198600000.0
2007-12-28 10:34:00,0.7738,0.7738,0.7738,0.7738,44800000.0
2007-12-28 10:35:00,0.7738,0.7738,0.7738,0.7738,22400000.0
2007-12-28 10:36:00,0.7737,0.7739,0.7737,0.7739,32000000.0
2007-12-28 10:37:00,0.7739,0.774,0.7739,0.774,156200000.0
2007-12-28 10:38:00,0.774,0.774,0.7739,0.774,131300000.0
2007-12-28 10:39:00,0.774,0.774,0.7739,0.7739,57400000.0
2007-12-28 10:40:00,0.7741,0.7743,0.7741,0.7742,161900000.0
2007-12-28 10:41:00,0.7742,0.7743,0.7742,0.7743,56100000.0
2007-12-28 10:42:00,0.7743,0.7743,0.774,0.7741,150400000.0
2007-12-28 10:43:00,0.77405,0.7742,0.774,0.7741,156200000.0
2007-12-28 10:44:00,0.774,0.774,0.774,0.774,11200000.0
2007-12-28 10:45:00,0.774,0.7743,0.774,0.7743,54200000.0
2007-12-28 10:46:00,0.7742,0.77425,0.7742,0.7742,8800000.0
2007-12-28 10:47:00,0.7742,0.7744,0.7742,0.77425,147200000.0
2007-12-28 10:48:00,0.77425,0.77435,0.774,0.7741,195200000.0
2007-12-28 10:49:00,0.774,0.77415,0.774,0.77415,166000000.0
2007-12-28 10:50:00,0.7741,0.7741,0.7738,0.7738,256100000.0
2007-12-28 10:51:00,0.7738,0.7738,0.7736,0.7737,181600000.0
2007-12-28 10:52:00,0.7737,0.7738,0.7736,0.7736,75800000.0
2007-12-28 10:53:00,0.7737,0.7738,0.7737,0.7738,73300000.0
2007-12-28 10:54:00,0.7738,0.7738,0.7738,0.7738,9600000.0
2007-12-28 10:55:00,0.7738,0.7738,0.7737,0.7737,27800000.0
2007-12-28 10:56:00,0.7738,0.7738,0.7737,0.7737,29600000.0
2007-12-28 10:57:00,0.7737,0.7741,0.7736,0.7738,65800000.0
2007-12-28 10:58:00,0.7738,0.7738,0.7737,0.7738,83700000.0
2007-12-28 10:59:00,0.7738,0.7739,0.7737,0.7739,23000000.0
2007-12-28 11:00:00,0.7739,0.7739,0.7737,0.7738,69800000.0
2007-12-28 11:01:00,0.7738,0.7738,0.7738,0.7738,45000000.0
2007-12-28 11:02:00,0.7738,0.7738,0.7737,0.7737,10600000.0
2007-12-28 11:03:00,0.7738,0.7738,0.7738,0.7738,2400000.0
2007-12-28 11:04:00,0.77365,0.77365,0.7736,0.7736,3200000.0
2007-12-28 11:05:00,0.7738,0.7738,0.7736,0.7738,50600000.0
2007-12-28 11:06:00,0.7738,0.7738,0.7735,0.7736,559199995.0
2007-12-28 11:07:00,0.77355,0.774,0.77355,0.7737,158500000.0
2007-12-28 11:08:00,0.7737,0.7738,0.7736,0.77365,256800000.0
2007-12-28 11:09:00,0.77365,0.7737,0.7736,0.77365,51400000.0
2007-12-28 11:10:00,0.7737,0.774,0.77365,0.774,174200000.0
2007-12-28 11:11:00,0.774,0.774,0.7736,0.7736,484200000.0
2007-12-28 11:12:00,0.7736,0.7736,0.7736,0.7736,30000000.0
2007-12-28 11:13:00,0.7736,0.7736,0.7736,0.7736,123200000.0
2007-12-28 11:14:00,0.7736,0.7737,0.7731,0.7732,277700000.0
2007-12-28 11:15:00,0.7732,0.7735,0.7732,0.7735,504799999.0
2007-12-28 11:16:00,0.7735,0.7735,0.7732,0.7733,330800001.0
2007-12-28 11:17:00,0.7733,0.7733,0.7732,0.7733,444699994.0
2007-12-28 11:18:00,0.7732,0.7733,0.7732,0.7732,188100001.0
2007-12-28 11:19:00,0.7735,0.7735,0.7733,0.7735,346800000.0
2007-12-28 11:20:00,0.7735,0.774,0.7734,0.774,152999999.0
2007-12-28 11:21:00,0.774,0.774,0.7733,0.7733,956699999.0
2007-12-28 11:22:00,0.7733,0.7736,0.7733,0.7735,67899999.0
2007-12-28 11:23:00,0.7735,0.7735,0.7735,0.7735,146600000.0
2007-12-28 11:24:00,0.7735,0.7737,0.7735,0.7737,103600000.0
2007-12-28 11:25:00,0.7737,0.7737,0.7736,0.7737,327900002.0
2007-12-28 11:26:00,0.7737,0.7737,0.7737,0.7737,85800000.0
2007-12-28 11:27:00,0.7737,0.7737,0.7736,0.7736,177700001.0
2007-12-28 11:28:00,0.7737,0.7737,0.7736,0.7736,79000000.0
2007-12-28 11:29:00,0.7737,0.7737,0.7737,0.7737,32800000.0
2007-12-28 11:30:00,0.7737,0.7738,0.7737,0.7738,65600000.0
2007-12-28 11:31:00,0.7738,0.7738,0.7738,0.7738,5600000.0
2007-12-28 11:32:00,0.7738,0.7738,0.7738,0.7738,2900000.0
2007-12-28 11:33:00,0.7738,0.7739,0.7738,0.7738,209400000.0
2007-12-28 11:34:00,0.7739,0.7739,0.7738,0.7738,130400000.0
2007-12-28 11:35:00,0.7738,0.7739,0.7737,0.7738,67000000.0
2007-12-28 11:36:00,0.7738,0.7738,0.7738,0.7738,40000000.0
2007-12-28 11:37:00,0.7738,0.7739,0.7738,0.7738,41600000.0
2007-12-28 11:38:00,0.7738,0.7738,0.7737,0.7737,34999999.0
2007-12-28 11:39:00,0.7738,0.7739,0.7735,0.7735,137500000.0
2007-12-28 11:40:00,0.7735,0.7735,0.773,0.7732,757800005.0
2007-12-28 11:41:00,0.7733,0.7733,0.7732,0.7733,505400001.0
2007-12-28 11:42:00,0.7733,0.7733,0.773,0.7732,287300000.0
2007-12-28 11:43:00,0.7732,0.7732,0.773,0.773,207700000.0
2007-12-28 11:44:00,0.773,0.773,0.773,0.773,309600000.0
2007-12-28 11:45:00,0.773,0.7733,0.773,0.773,208300001.0
2007-12-28 11:46:00,0.773,0.773,0.77295,0.77295,17000000.0
2007-12-28 11:47:00,0.77295,0.7731,0.7729,0.773,178199997.0
2007-12-28 11:48:00,0.7731,0.7732,0.773,0.773,267400000.0
2007-12-28 11:49:00,0.773,0.7731,0.773,0.773,47600000.0
2007-12-28 11:50:00,0.773,0.7734,0.7725,0.7725,368200006.0
2007-12-28 11:51:00,0.7725,0.7726,0.77245,0.7726,628000011.0
2007-12-28 11:52:00,0.7726,0.7727,0.7726,0.7727,27100000.0
2007-12-28 11:53:00,0.7727,0.7727,0.7725,0.7727,457600002.0
2007-12-28 11:54:00,0.7726,0.7727,0.7725,0.7727,12700000.0
2007-12-28 11:55:00,0.7727,0.7729,0.7726,0.7729,21000000.0
2007-12-28 11:56:00,0.7726,0.7729,0.7725,0.7726,51300000.0
2007-12-28 11:57:00,0.77245,0.7726,0.7723,0.7723,72000000.0
2007-12-28 11:58:00,0.7722,0.7723,0.7722,0.7723,144200000.0
2007-12-28 11:59:00,0.7723,0.7723,0.7722,0.7723,14600000.0
2007-12-28 12:00:00,0.7723,0.7723,0.771,0.7711,337300001.0
2007-12-28 12:01:00,0.7711,0.7711,0.7702,0.7704,177100000.0
2007-12-28 12:02:00,0.7704,0.7708,0.7704,0.7705,216400000.0
2007-12-28 12:03:00,0.7705,0.7713,0.7705,0.7713,315199996.0
2007-12-28 12:04:00,0.7713,0.7713,0.7709,0.7712,673199998.0
2007-12-28 12:05:00,0.7711,0.7714,0.7711,0.7712,394900001.0
2007-12-28 12:06:00,0.7713,0.7715,0.7712,0.7713,439899994.0
2007-12-28 12:07:00,0.7711,0.7714,0.7709,0.7712,312300000.0
2007-12-28 12:08:00,0.7712,0.7716,0.7712,0.7712,493000000.0
2007-12-28 12:09:00,0.771,0.7715,0.771,0.7715,1191600006.0
2007-12-28 12:10:00,0.7715,0.7715,0.7715,0.7715,101600000.0
2007-12-28 12:11:00,0.7715,0.7718,0.7709,0.7709,691699995.0
2007-12-28 12:12:00,0.771,0.7716,0.771,0.7716,1563800020.0
2007-12-28 12:13:00,0.7715,0.7718,0.7714,0.7716,481100009.0
2007-12-28 12:14:00,0.7716,0.7716,0.771,0.7714,492199993.0
2007-12-28 12:15:00,0.7713,0.7717,0.7713,0.7713,508100000.0
2007-12-28 12:16:00,0.7713,0.7714,0.7713,0.7714,376200002.0
2007-12-28 12:17:00,0.7714,0.7714,0.7713,0.7713,333200003.0
2007-12-28 12:18:00,0.7714,0.7714,0.7714,0.7714,67500000.0
2007-12-28 12:19:00,0.7714,0.7714,0.7714,0.7714,92000000.0
2007-12-28 12:20:00,0.7714,0.7714,0.7713,0.7714,125999999.0
2007-12-28 12:21:00,0.7714,0.7717,0.7713,0.7717,475400006.0
2007-12-28 12:22:00,0.7717,0.7717,0.7717,0.7717,160300000.0
2007-12-28 12:23:00,0.7716,0.7717,0.7716,0.7717,84400001.0
2007-12-28 12:24:00,0.7717,0.7717,0.7716,0.7717,265199999.0
2007-12-28 12:25:00,0.7717,0.7717,0.7717,0.7717,600000.0
2007-12-28 12:26:00,0.7717,0.7719,0.7717,0.7719,102200000.0
2007-12-28 12:27:00,0.7719,0.7719,0.7717,0.7718,225600000.0
2007-12-28 12:28:00,0.7718,0.7718,0.7718,0.7718,14400000.0
2007-12-28 12:29:00,0.7719,0.772,0.7718,0.772,29500000.0
2007-12-28 12:30:00,0.7717,0.7717,0.7716,0.7717,130099999.0
2007-12-28 12:31:00,0.7717,0.7718,0.7716,0.7718,78400000.0
2007-12-28 12:32:00,0.7718,0.7718,0.7716,0.7717,282000004.0
2007-12-28 12:33:00,0.7718,0.7718,0.7714,0.7715,303300000.0
2007-12-28 12:34:00,0.7715,0.772,0.7714,0.772,269300002.0
2007-12-28 12:35:00,0.7719,0.772,0.7719,0.772,58400000.0
2007-12-28 12:36:00,0.772,0.772,0.7718,0.772,60800000.0
2007-12-28 12:37:00,0.772,0.772,0.7719,0.772,161900000.0
2007-12-28 12:38:00,0.7715,0.772,0.7715,0.772,55000000.0
2007-12-28 12:39:00,0.772,0.772,0.7719,0.772,147499999.0
2007-12-28 12:40:00,0.7715,0.7721,0.7715,0.772,53200000.0
2007-12-28 12:41:00,0.7719,0.7721,0.7719,0.7721,258400000.0
2007-12-28 12:42:00,0.7721,0.7722,0.772,0.772,168299999.0
2007-12-28 12:43:00,0.772,0.7723,0.772,0.772,283899999.0
2007-12-28 12:44:00,0.772,0.772,0.772,0.772,44300000.0
2007-12-28 12:45:00,0.772,0.772,0.7719,0.7719,156900001.0
2007-12-28 12:46:00,0.772,0.772,0.7719,0.7719,178600004.0
2007-12-28 12:47:00,0.7722,0.7723,0.7721,0.7721,1022599997.0
2007-12-28 12:48:00,0.7721,0.7723,0.7719,0.772,985799995.0
2007-12-28 12:49:00,0.772,0.7726,0.7719,0.7726,438000000.0
2007-12-28 12:50:00,0.7725,0.774,0.7722,0.774,459800000.0
2007-12-28 12:51:00,0.7736,0.774,0.773,0.773,477500000.0
2007-12-28 12:52:00,0.773,0.773,0.7726,0.7726,447199993.0
2007-12-28 12:53:00,0.7726,0.773,0.7724,0.7725,1149999996.0
2007-12-28 12:54:00,0.7725,0.7731,0.7724,0.7731,656700004.0
2007-12-28 12:55:00,0.7731,0.7731,0.773,0.7731,148000000.0
2007-12-28 12:56:00,0.7731,0.7735,0.7731,0.7732,612799993.0
2007-12-28 12:57:00,0.7732,0.7734,0.7732,0.7732,119999999.0
2007-12-28 12:58:00,0.7732,0.7733,0.7731,0.7733,332200000.0
2007-12-28 12:59:00,0.7733,0.7733,0.7725,0.7725,346100000.0
2007-12-28 13:00:00,0.7725,0.7727,0.7724,0.7727,41000000.0
2007-12-28 13:01:00,0.7727,0.7727,0.7722,0.7724,274300001.0
2007-12-28 13:02:00,0.77195,0.77195,0.77195,0.77195,2400000.0
2007-12-28 13:03:00,0.77195,0.7726,0.77195,0.7726,18400000.0
2007-12-28 13:04:00,0.7726,0.7726,0.7725,0.7726,118399998.0
2007-12-28 13:05:00,0.7725,0.7726,0.7725,0.7726,42200000.0
2007-12-28 13:06:00,0.7727,0.7727,0.7727,0.7727,155400000.0
2007-12-28 13:07:00,0.7727,0.773,0.7727,0.773,179600000.0
2007-12-28 13:08:00,0.7728,0.7729,0.7728,0.7729,100800000.0
2007-12-28 13:09:00,0.7728,0.7729,0.7728,0.7729,167100000.0
2007-12-28 13:10:00,0.7729,0.7729,0.7719,0.7728,76000000.0
2007-12-28 13:11:00,0.7729,0.7729,0.7728,0.7728,270500000.0
2007-12-28 13:12:00,0.7728,0.7728,0.7727,0.7728,174700000.0
2007-12-28 13:13:00,0.7728,0.7728,0.7727,0.7728,179400000.0
2007-12-28 13:14:00,0.7727,0.7728,0.7727,0.7728,174600001.0
2007-12-28 13:15:00,0.7728,0.7728,0.7728,0.7728,124800000.0
2007-12-28 13:16:00,0.7728,0.7729,0.7727,0.7727,361300000.0
2007-12-28 13:17:00,0.7727,0.7728,0.7727,0.7728,219499999.0
2007-12-28 13:18:00,0.7728,0.7728,0.7727,0.7727,71000000.0
2007-12-28 13:19:00,0.7726,0.7726,0.7725,0.7725,11200000.0
2007-12-28 13:20:00,0.7728,0.7729,0.7727,0.7728,57900000.0
2007-12-28 13:21:00,0.7728,0.7729,0.7727,0.7727,88300000.0
2007-12-28 13:22:00,0.7729,0.7731,0.7727,0.7731,308000000.0
2007-12-28 13:23:00,0.7731,0.7737,0.7731,0.7731,338999999.0
2007-12-28 13:24:00,0.7732,0.7732,0.7731,0.7731,68000000.0
2007-12-28 13:25:00,0.77298,0.77313,0.77253,0.7728,74500000.0
2007-12-28 13:26:00,0.77283,0.77299,0.77242,0.77278,41900000.0
2007-12-28 13:27:00,0.7732,0.7733,0.7732,0.7733,209800000.0
2007-12-28 13:28:00,0.7732,0.7733,0.773,0.7731,165600000.0
2007-12-28 13:29:00,0.7731,0.7732,0.773,0.773,126400000.0
2007-12-28 13:30:00,0.773,0.7731,0.773,0.773,129800000.0
2007-12-28 13:31:00,0.7731,0.7731,0.7731,0.7731,15200000.0
2007-12-28 13:32:00,0.7731,0.7731,0.773,0.7731,132000000.0
2007-12-28 13:33:00,0.7731,0.7731,0.7731,0.7731,30800000.0
2007-12-28 13:34:00,0.7731,0.7731,0.773,0.773,140800000.0
2007-12-28 13:35:00,0.7731,0.7731,0.773,0.773,70200000.0
2007-12-28 13:36:00,0.773,0.773,0.77285,0.77285,69100000.0
2007-12-28 13:37:00,0.77285,0.7729,0.7728,0.7729,137400000.0
2007-12-28 13:38:00,0.7729,0.7729,0.7729,0.7729,57600000.0
2007-12-28 13:39:00,0.7729,0.7729,0.77285,0.7729,88400000.0
2007-12-28 13:40:00,0.7729,0.7729,0.77285,0.77285,6600000.0
2007-12-28 13:41:00,0.77285,0.7729,0.77285,0.7729,92000000.0
2007-12-28 13:42:00,0.7727,0.7729,0.7727,0.7729,8800000.0
2007-12-28 13:43:00,0.7729,0.7729,0.77265,0.77265,46200000.0
2007-12-28 13:44:00,0.77265,0.7727,0.77265,0.7727,5600000.0
2007-12-28 13:45:00,0.7727,0.7727,0.77265,0.77265,11200000.0
2007-12-28 13:46:00,0.77255,0.7727,0.7725,0.7727,23400000.0
2007-12-28 13:47:00,0.7727,0.7727,0.7726,0.7726,273600000.0
2007-12-28 13:48:00,0.7726,0.7726,0.7725,0.7726,133800004.0
2007-12-28 13:49:00,0.7726,0.773,0.7724,0.7729,213400000.0
2007-12-28 13:50:00,0.7729,0.7729,0.77275,0.77275,4800000.0
2007-12-28 13:51:00,0.77275,0.77275,0.77275,0.77275,2400000.0
2007-12-28 13:52:00,0.7729,0.7729,0.7729,0.7729,4500000.0
2007-12-28 13:53:00,0.7727,0.7727,0.7727,0.7727,1600000.0
2007-12-28 13:54:00,0.7727,0.773,0.7727,0.773,713199993.0
2007-12-28 13:55:00,0.773,0.773,0.7729,0.773,123400000.0
2007-12-28 13:56:00,0.7728,0.7731,0.7728,0.7731,32000000.0
2007-12-28 13:57:00,0.7731,0.7731,0.773,0.7731,338400000.0
2007-12-28 13:58:00,0.7731,0.7736,0.7731,0.7735,270600001.0
2007-12-28 13:59:00,0.7735,0.7735,0.7734,0.7735,312999998.0
2007-12-28 14:00:00,0.7736,0.7736,0.7735,0.7735,100000000.0
2007-12-28 14:01:00,0.7735,0.7736,0.7733,0.7733,177799999.0
2007-12-28 14:02:00,0.7733,0.7735,0.7733,0.7735,409999999.0
2007-12-28 14:03:00,0.7734,0.7737,0.7734,0.7737,438099994.0
2007-12-28 14:04:00,0.7737,0.7738,0.7735,0.7736,457799994.0
2007-12-28 14:05:00,0.7737,0.7738,0.7735,0.7735,546099994.0
2007-12-28 14:06:00,0.7736,0.7736,0.7733,0.7733,576400005.0
2007-12-28 14:07:00,0.7733,0.7735,0.773,0.773,379999999.0
2007-12-28 14:08:00,0.773,0.7732,0.7729,0.773,491700006.0
2007-12-28 14:09:00,0.7732,0.7732,0.7728,0.7729,412000005.0
2007-12-28 14:10:00,0.773,0.773,0.7724,0.7724,86800000.0
2007-12-28 14:11:00,0.7725,0.7731,0.7725,0.7731,206999999.0
2007-12-28 14:12:00,0.7731,0.7731,0.7729,0.773,664199994.0
2007-12-28 14:13:00,0.7731,0.7735,0.7731,0.7735,161300001.0
2007-12-28 14:14:00,0.7733,0.774,0.7732,0.7733,351800000.0
2007-12-28 14:15:00,0.7733,0.7734,0.773,0.7734,243100000.0
2007-12-28 14:16:00,0.7734,0.7734,0.7733,0.7734,68000000.0
2007-12-28 14:17:00,0.7734,0.7734,0.7731,0.7731,64400000.0
2007-12-28 14:18:00,0.7731,0.7732,0.7731,0.7731,17900000.0
2007-12-28 14:19:00,0.7732,0.7733,0.7731,0.7732,82800000.0
2007-12-28 14:20:00,0.7733,0.7733,0.7731,0.7732,138400000.0
2007-12-28 14:21:00,0.7732,0.7732,0.7732,0.7732,2400000.0
2007-12-28 14:22:00,0.77284,0.77292,0.77269,0.7727,93500000.0
2007-12-28 14:23:00,0.77281,0.77299,0.77271,0.77287,68900000.0
2007-12-28 14:24:00,0.77284,0.77299,0.77281,0.77286,35100000.0
2007-12-28 14:25:00,0.7731,0.7733,0.7731,0.7733,169100000.0
2007-12-28 14:26:00,0.7733,0.7733,0.7731,0.7731,32000000.0
2007-12-28 14:27:00,0.7729,0.7732,0.7729,0.7732,37000000.0
2007-12-28 14:28:00,0.7732,0.7732,0.7729,0.7731,433500000.0
2007-12-28 14:29:00,0.7731,0.7731,0.773,0.773,24600000.0
2007-12-28 14:30:00,0.7728,0.7731,0.7728,0.7731,51200000.0
2007-12-28 14:31:00,0.7731,0.7732,0.7729,0.7732,79800000.0
2007-12-28 14:32:00,0.7732,0.7733,0.7731,0.7733,64000000.0
2007-12-28 14:33:00,0.7733,0.7735,0.7732,0.7733,596299998.0
2007-12-28 14:34:00,0.7734,0.7737,0.7731,0.7736,444100002.0
2007-12-28 14:35:00,0.7736,0.7737,0.7736,0.7737,173100000.0
2007-12-28 14:36:00,0.7737,0.7737,0.7737,0.7737,44800000.0
2007-12-28 14:37:00,0.77347,0.77358,0.77295,0.77326,81400000.0
2007-12-28 14:38:00,0.7735,0.7737,0.7735,0.7737,80800000.0
2007-12-28 14:39:00,0.7737,0.7737,0.7736,0.7737,87200000.0
2007-12-28 14:40:00,0.7737,0.7738,0.7736,0.7736,181600000.0
2007-12-28 14:41:00,0.7736,0.7736,0.7736,0.7736,149000000.0
2007-12-28 14:42:00,0.7736,0.7736,0.7736,0.7736,22000000.0
2007-12-28 14:43:00,0.77322,0.77343,0.77315,0.77341,51200000.0
2007-12-28 14:44:00,0.7735,0.7735,0.7735,0.7735,11200000.0
2007-12-28 14:45:00,0.7736,0.7736,0.7736,0.7736,11000000.0
2007-12-28 14:46:00,0.7737,0.7737,0.7736,0.7736,93800000.0
2007-12-28 14:47:00,0.7736,0.7736,0.7736,0.7736,45600000.0
2007-12-28 14:48:00,0.7731,0.7736,0.7731,0.7732,360800000.0
2007-12-28 14:49:00,0.7732,0.7732,0.7731,0.7731,100800000.0
2007-12-28 14:50:00,0.7731,0.7732,0.7731,0.7732,7200000.0
2007-12-28 14:51:00,0.7732,0.7733,0.7732,0.7733,8800000.0
2007-12-28 14:52:00,0.7733,0.7736,0.773,0.773,801499994.0
2007-12-28 14:53:00,0.7731,0.7731,0.7731,0.7731,262400000.0
2007-12-28 14:54:00,0.7731,0.7731,0.7729,0.773,495499998.0
2007-12-28 14:55:00,0.7729,0.7734,0.7729,0.7733,390499995.0
2007-12-28 14:56:00,0.7733,0.7735,0.7732,0.7733,624700004.0
2007-12-28 14:57:00,0.7732,0.7733,0.7732,0.7733,46600002.0
2007-12-28 14:58:00,0.7733,0.7734,0.7732,0.7733,196500003.0
2007-12-28 14:59:00,0.7734,0.7735,0.7734,0.77345,122400000.0
2007-12-28 15:00:00,0.77345,0.77365,0.7734,0.7734,208600000.0
2007-12-28 15:01:00,0.7734,0.7735,0.7734,0.7734,107200000.0
2007-12-28 15:02:00,0.7735,0.7736,0.7735,0.7736,104800000.0
2007-12-28 15:03:00,0.7736,0.7736,0.7735,0.7735,28800000.0
2007-12-28 15:04:00,0.7734,0.7738,0.7734,0.7735,389600001.0
2007-12-28 15:05:00,0.7735,0.7735,0.7735,0.7735,14400000.0
2007-12-28 15:06:00,0.7735,0.7735,0.7735,0.7735,7200000.0
2007-12-28 15:07:00,0.7735,0.7736,0.7735,0.7735,102800000.0
2007-12-28 15:08:00,0.7735,0.7735,0.7735,0.7735,31200000.0
2007-12-28 15:09:00,0.7735,0.7735,0.77275,0.7735,71100000.0
2007-12-28 15:10:00,0.7735,0.7735,0.7735,0.7735,24000000.0
2007-12-28 15:11:00,0.7735,0.7735,0.7735,0.7735,124000000.0
2007-12-28 15:12:00,0.77275,0.7735,0.77275,0.7734,18200000.0
2007-12-28 15:13:00,0.7735,0.7735,0.7735,0.7735,28000000.0
2007-12-28 15:14:00,0.7735,0.7735,0.7734,0.7735,23600000.0
2007-12-28 15:15:00,0.7734,0.7735,0.7734,0.7735,34400000.0
2007-12-28 15:16:00,0.7735,0.7736,0.7734,0.7735,254200003.0
2007-12-28 15:17:00,0.7735,0.7735,0.7734,0.7734,40799999.0
2007-12-28 15:18:00,0.7733,0.7735,0.7733,0.7735,222400000.0
2007-12-28 15:19:00,0.7734,0.7735,0.7734,0.7735,389599999.0
2007-12-28 15:20:00,0.7735,0.7735,0.7733,0.7734,413000005.0
2007-12-28 15:21:00,0.7733,0.7734,0.7733,0.7734,423700008.0
2007-12-28 15:22:00,0.7734,0.7734,0.7729,0.7729,84100000.0
2007-12-28 15:23:00,0.7729,0.7732,0.7729,0.7731,354799996.0
2007-12-28 15:24:00,0.7731,0.7731,0.773,0.773,183000001.0
2007-12-28 15:25:00,0.773,0.7731,0.773,0.7731,91000000.0
2007-12-28 15:26:00,0.7731,0.7731,0.7731,0.7731,17500000.0
2007-12-28 15:27:00,0.77285,0.773,0.77252,0.77265,87800000.0
2007-12-28 15:28:00,0.773,0.7731,0.773,0.773,22200000.0
2007-12-28 15:29:00,0.7729,0.7729,0.7728,0.7728,15900000.0
2007-12-28 15:30:00,0.7729,0.7729,0.7728,0.7728,31200000.0
2007-12-28 15:31:00,0.7728,0.7729,0.7728,0.7729,16100000.0
2007-12-28 15:32:00,0.77266,0.77297,0.77249,0.77288,36700000.0
2007-12-28 15:33:00,0.7729,0.7731,0.7724,0.7725,76400000.0
2007-12-28 15:34:00,0.7725,0.7725,0.7724,0.7725,322800000.0
2007-12-28 15:35:00,0.7725,0.7725,0.7724,0.7725,78399999.0
2007-12-28 15:36:00,0.7725,0.7726,0.7725,0.7726,186300000.0
2007-12-28 15:37:00,0.7726,0.7726,0.7718,0.7718,436000001.0
2007-12-28 15:38:00,0.7717,0.7718,0.7717,0.7718,84999999.0
2007-12-28 15:39:00,0.7718,0.7721,0.7717,0.7721,237699999.0
2007-12-28 15:40:00,0.7721,0.7721,0.7719,0.7721,131200000.0
2007-12-28 15:41:00,0.7721,0.7725,0.772,0.7721,74600000.0
2007-12-28 15:42:00,0.77187,0.77207,0.77156,0.77185,85000000.0
2007-12-28 15:43:00,0.7722,0.7722,0.7722,0.7722,2800000.0
2007-12-28 15:44:00,0.7721,0.7725,0.7721,0.7724,107500000.0
2007-12-28 15:45:00,0.7725,0.7725,0.7724,0.7725,115700000.0
2007-12-28 15:46:00,0.7725,0.7727,0.7725,0.7727,170800000.0
2007-12-28 15:47:00,0.7727,0.7727,0.7727,0.7727,56600000.0
2007-12-28 15:48:00,0.7727,0.7729,0.7727,0.7729,73000000.0
2007-12-28 15:49:00,0.77257,0.77275,0.77208,0.7725,103400000.0
2007-12-28 15:50:00,0.7728,0.7728,0.7728,0.7728,107200000.0
2007-12-28 15:51:00,0.77236,0.77268,0.77236,0.77259,50000001.0
2007-12-28 15:52:00,0.7725,0.77268,0.772,0.77265,87600001.0
2007-12-28 15:53:00,0.7725,0.7725,0.7725,0.7725,1600000.0
2007-12-28 15:54:00,0.7725,0.7728,0.7725,0.7728,15500000.0
2007-12-28 15:55:00,0.77267,0.77303,0.77236,0.7725,84900000.0
2007-12-28 15:56:00,0.77278,0.77297,0.77274,0.77274,29000000.0
2007-12-28 15:57:00,0.7728,0.773,0.7728,0.773,6400000.0
2007-12-28 15:58:00,0.77295,0.77295,0.77295,0.77295,2600000.0
2007-12-28 15:59:00,0.7728,0.7728,0.7725,0.7725,21600000.0
2007-12-28 16:00:00,0.7726,0.7728,0.7724,0.7728,26400000.0
2007-12-28 16:01:00,0.7728,0.77295,0.7727,0.77295,44100000.0
2007-12-28 16:02:00,0.7725,0.7725,0.7725,0.7725,800000.0
2007-12-28 16:03:00,0.7725,0.7725,0.7725,0.7725,1600000.0
2007-12-28 16:04:00,0.77285,0.77302,0.77251,0.77275,78100000.0
2007-12-28 16:05:00,0.77303,0.77306,0.77269,0.77269,40200000.0
2007-12-28 16:06:00,0.7726,0.77298,0.7726,0.77265,39500000.0
2007-12-28 16:07:00,0.7729,0.77295,0.7729,0.77295,19400000.0
2007-12-28 16:08:00,0.7729,0.7731,0.7729,0.7731,24000000.0
2007-12-28 16:09:00,0.77305,0.7735,0.77305,0.7735,22400000.0
2007-12-28 16:10:00,0.7735,0.7735,0.77285,0.7731,354399998.0
2007-12-28 16:11:00,0.77315,0.77325,0.77285,0.77325,281400000.0
2007-12-28 16:12:00,0.77345,0.77345,0.77335,0.77345,59600000.0
2007-12-28 16:13:00,0.77355,0.7736,0.77355,0.7736,53400000.0
2007-12-28 16:14:00,0.77355,0.7736,0.77355,0.7736,68000000.0
2007-12-28 16:15:00,0.7736,0.7736,0.77345,0.77345,72600001.0
2007-12-28 16:16:00,0.77355,0.7736,0.7734,0.7734,25600000.0
2007-12-28 16:17:00,0.7734,0.77355,0.77325,0.77325,94400000.0
2007-12-28 16:18:00,0.77325,0.77325,0.7729,0.7731,99000000.0
2007-12-28 16:19:00,0.7731,0.7731,0.77295,0.77295,94400000.0
2007-12-28 16:20:00,0.77285,0.77295,0.77285,0.77295,138300000.0
2007-12-28 16:21:00,0.77295,0.77335,0.77295,0.77305,91400000.0
2007-12-28 16:22:00,0.77305,0.77315,0.7729,0.77315,75000000.0
2007-12-28 16:23:00,0.77315,0.77315,0.77315,0.77315,24000000.0
2007-12-28 16:24:00,0.77315,0.77315,0.77295,0.7731,60000000.0
2007-12-28 16:25:00,0.7731,0.7731,0.7728,0.77305,179500000.0
2007-12-28 16:26:00,0.77305,0.77305,0.7728,0.77285,76000000.0
2007-12-28 16:27:00,0.77285,0.77295,0.7728,0.7729,67800000.0
2007-12-28 16:28:00,0.77285,0.77295,0.77275,0.7728,151900000.0
2007-12-28 16:29:00,0.7722,0.77275,0.7722,0.77275,4800000.0
2007-12-28 16:30:00,0.77275,0.77275,0.7727,0.7727,27200000.0
2007-12-28 16:31:00,0.77275,0.77275,0.77265,0.77275,32500000.0
2007-12-28 16:32:00,0.77275,0.77285,0.77265,0.77285,88800000.0
2007-12-28 16:33:00,0.7729,0.77295,0.7721,0.77285,62000000.0
2007-12-28 16:34:00,0.77285,0.7732,0.77275,0.7732,226500000.0
2007-12-28 16:35:00,0.7732,0.7733,0.7731,0.7732,76500000.0
2007-12-28 16:36:00,0.7732,0.7734,0.7732,0.7734,72000000.0
2007-12-28 16:37:00,0.7734,0.7734,0.773,0.7732,142800000.0
2007-12-28 16:38:00,0.77305,0.77325,0.77305,0.7731,63900000.0
2007-12-28 16:39:00,0.77325,0.7736,0.77325,0.7736,60200000.0
2007-12-28 16:40:00,0.77335,0.7738,0.77335,0.7738,93400000.0
2007-12-28 16:41:00,0.7738,0.7738,0.7733,0.77365,51300000.0
2007-12-28 16:42:00,0.77365,0.77365,0.77355,0.77365,13500000.0
2007-12-28 16:43:00,0.77365,0.77365,0.77335,0.77335,34100000.0
2007-12-28 16:44:00,0.7732,0.77365,0.7732,0.77325,87200000.0
2007-12-28 16:45:00,0.77315,0.7735,0.77315,0.7732,176600000.0
2007-12-28 16:46:00,0.7732,0.7733,0.77315,0.77315,36200000.0
2007-12-28 16:47:00,0.7732,0.7732,0.7731,0.7731,52800000.0
2007-12-28 16:48:00,0.7732,0.7732,0.77315,0.7732,55200000.0
2007-12-28 16:49:00,0.7732,0.7732,0.7732,0.7732,32000000.0
2007-12-28 16:50:00,0.7731,0.77315,0.7731,0.7731,32600000.0
2007-12-28 16:51:00,0.7732,0.7737,0.7732,0.7737,109800000.0
2007-12-28 16:52:00,0.7737,0.77385,0.77355,0.77385,55200000.0
2007-12-28 16:53:00,0.77385,0.77385,0.77355,0.77355,39000000.0
2007-12-28 16:54:00,0.7736,0.7736,0.77345,0.77345,145500000.0
2007-12-28 16:55:00,0.77355,0.77355,0.77335,0.77355,99800000.0
2007-12-28 16:56:00,0.77355,0.77355,0.7732,0.77325,53800000.0
2007-12-28 16:57:00,0.77325,0.7736,0.77325,0.77355,125700000.0
2007-12-28 16:58:00,0.77355,0.77375,0.77355,0.77375,9600000.0
2007-12-28 16:59:00,0.77375,0.7738,0.77345,0.77375,187200000.0
2007-12-28 17:00:00,0.77375,0.77375,0.77335,0.7734,231900000.0
2007-12-28 17:01:00,0.7734,0.77365,0.7734,0.77365,190900000.0
2007-12-28 17:02:00,0.77365,0.77375,0.77355,0.77365,16900000.0
2007-12-28 17:03:00,0.7736,0.7738,0.7736,0.77365,282900002.0
2007-12-28 17:04:00,0.77365,0.7743,0.77365,0.77425,66200001.0
2007-12-28 17:05:00,0.7743,0.7743,0.77405,0.77405,19900000.0
2007-12-28 17:06:00,0.77405,0.77405,0.77365,0.77365,26800000.0
2007-12-28 17:07:00,0.77365,0.77405,0.77365,0.77405,15700000.0
2007-12-28 17:08:00,0.77405,0.77405,0.77365,0.77365,24300000.0
2007-12-28 17:09:00,0.77365,0.77385,0.77365,0.77385,8400000.0
2007-12-28 17:10:00,0.77385,0.77385,0.7736,0.77385,13100000.0
2007-12-28 17:11:00,0.77385,0.77385,0.7736,0.7736,8100000.0
2007-12-28 17:12:00,0.7736,0.77385,0.7736,0.7736,34700000.0
2007-12-28 17:13:00,0.77365,0.77365,0.7736,0.7736,37500000.0
2007-12-28 17:14:00,0.77365,0.77365,0.77365,0.77365,11200000.0
2007-12-28 17:15:00,0.77365,0.7737,0.77355,0.7736,52800000.0
2007-12-28 17:16:00,0.77355,0.77355,0.7733,0.77345,34000000.0
2007-12-28 17:17:00,0.77345,0.7735,0.77325,0.77335,54100000.0
2007-12-28 17:18:00,0.7731,0.77365,0.773,0.77365,76200000.0
2007-12-28 17:19:00,0.77365,0.77365,0.7732,0.77365,44800000.0
2007-12-28 17:20:00,0.77365,0.77375,0.77355,0.77355,39100000.0
2007-12-28 17:21:00,0.77355,0.77365,0.77305,0.77325,160100000.0
2007-12-28 17:22:00,0.77325,0.77345,0.77325,0.7734,50900000.0
2007-12-28 17:23:00,0.7729,0.7732,0.7729,0.7729,318800000.0
2007-12-28 17:24:00,0.7733,0.77335,0.7733,0.77335,9000000.0
2007-12-28 17:25:00,0.77335,0.77335,0.77315,0.77315,30500000.0
2007-12-28 17:26:00,0.77305,0.77305,0.77305,0.77305,9000000.0
2007-12-28 17:27:00,0.77272,0.77285,0.7726,0.77265,805200000.0
2007-12-28 17:28:00,0.77305,0.77305,0.77295,0.77295,25400001.0
2007-12-28 17:29:00,0.77305,0.7731,0.77285,0.77285,75600001.0
2007-12-28 17:30:00,0.77285,0.773,0.7728,0.773,12800000.0
2007-12-28 17:31:00,0.7733,0.7733,0.7733,0.7733,1600000.0
2007-12-28 17:32:00,0.7733,0.7733,0.7733,0.7733,1600000.0
2007-12-28 17:33:00,0.7728,0.7733,0.7728,0.7731,36300000.0
2007-12-28 17:34:00,0.77295,0.7731,0.77295,0.77295,128600000.0
2007-12-28 17:35:00,0.77295,0.7731,0.7728,0.7731,90100000.0
2007-12-28 17:36:00,0.7731,0.77375,0.7731,0.77325,130400000.0
2007-12-28 17:37:00,0.77365,0.77365,0.77365,0.77365,3000000.0
2007-12-28 17:38:00,0.77365,0.77365,0.7731,0.7731,75600000.0
2007-12-28 17:39:00,0.7731,0.77355,0.77305,0.77355,40200000.0
2007-12-28 17:40:00,0.77355,0.77355,0.77355,0.77355,5800000.0
2007-12-28 17:41:00,0.77355,0.77355,0.77355,0.77355,1500000.0
2007-12-28 17:42:00,0.77355,0.77355,0.7733,0.77355,4800000.0
2007-12-28 17:43:00,0.77355,0.77355,0.77355,0.77355,1300000.0
2007-12-28 17:44:00,0.77355,0.77355,0.7734,0.77355,4450000.0
2007-12-28 17:45:00,0.77355,0.77365,0.7734,0.77365,76350000.0
2007-12-28 17:46:00,0.77365,0.77365,0.77365,0.77365,2400000.0
2007-12-28 17:47:00,0.77385,0.77385,0.77385,0.77385,5900000.0
2007-12-28 17:48:00,0.77385,0.77385,0.77355,0.77365,46400000.0
2007-12-28 17:49:00,0.77365,0.77365,0.77355,0.7736,45400000.0
2007-12-28 17:50:00,0.77355,0.7736,0.77345,0.77345,49600000.0
2007-12-28 17:51:00,0.77355,0.77355,0.77355,0.77355,700000.0
2007-12-28 17:52:00,0.77355,0.7736,0.77355,0.77355,60800000.0
2007-12-28 17:53:00,0.77355,0.77365,0.77355,0.77355,27800000.0
2007-12-28 17:54:00,0.77355,0.77355,0.77345,0.77355,49800000.0
2007-12-28 17:55:00,0.77355,0.77365,0.77355,0.7736,57600000.0
2007-12-28 17:56:00,0.77355,0.77375,0.77345,0.77375,53900000.0
2007-12-28 17:57:00,0.77375,0.77375,0.77355,0.77355,31000000.0
2007-12-28 17:58:00,0.77355,0.77375,0.77345,0.77375,43900000.0
2007-12-28 17:59:00,0.7736,0.7737,0.77355,0.7737,98400000.0
2007-12-28 18:00:00,0.77365,0.77365,0.7735,0.77355,143399998.0
2007-12-28 18:01:00,0.77355,0.77355,0.7732,0.7733,46300000.0
2007-12-28 18:02:00,0.77325,0.7734,0.77315,0.77325,116900000.0
2007-12-28 18:03:00,0.77287,0.77297,0.77238,0.77272,83200000.0
2007-12-28 18:04:00,0.77325,0.77325,0.77325,0.77325,16800000.0
2007-12-28 18:05:00,0.773,0.77335,0.773,0.77335,2300000.0
2007-12-28 18:06:00,0.77335,0.77335,0.77335,0.77335,1400000.0
2007-12-28 18:07:00,0.77335,0.77335,0.77335,0.77335,800000.0
2007-12-28 18:08:00,0.77335,0.77335,0.77335,0.77335,1700000.0
2007-12-28 18:09:00,0.77335,0.77335,0.77335,0.77335,2400000.0
2007-12-28 18:10:00,0.77335,0.77335,0.77335,0.77335,4800000.0
2007-12-28 18:11:00,0.77335,0.77335,0.77335,0.77335,400000.0
2007-12-28 18:12:00,0.77335,0.77335,0.77335,0.77335,400000.0
2007-12-28 18:13:00,0.77335,0.77345,0.77325,0.77335,29600000.0
2007-12-28 18:14:00,0.7733,0.77335,0.773,0.77315,34400000.0
2007-12-28 18:15:00,0.77325,0.77325,0.77325,0.77325,600000.0
2007-12-28 18:16:00,0.77325,0.77325,0.77325,0.77325,1200000.0
2007-12-28 18:17:00,0.773,0.773,0.7725,0.7725,43500000.0
2007-12-28 18:18:00,0.7725,0.77285,0.77135,0.77215,229400000.0
2007-12-28 18:19:00,0.77215,0.77275,0.77185,0.7721,257400000.0
2007-12-28 18:20:00,0.7721,0.77245,0.77155,0.7716,26500000.0
2007-12-28 18:21:00,0.7716,0.77235,0.7716,0.77235,254600000.0
2007-12-28 18:22:00,0.7721,0.77235,0.77195,0.77235,27200000.0
2007-12-28 18:23:00,0.77235,0.77235,0.77235,0.77235,10300000.0
2007-12-28 18:24:00,0.77235,0.77235,0.77175,0.77175,120400000.0
2007-12-28 18:25:00,0.77175,0.77225,0.77175,0.77225,6700000.0
2007-12-28 18:26:00,0.77225,0.77235,0.77175,0.77205,35800000.0
2007-12-28 18:27:00,0.77205,0.77225,0.77205,0.77225,5600000.0
2007-12-28 18:28:00,0.77225,0.77225,0.7716,0.7718,216700000.0
2007-12-28 18:29:00,0.77195,0.77195,0.77195,0.77195,3200000.0
2007-12-28 18:30:00,0.77195,0.77195,0.7717,0.7717,19200000.0
2007-12-28 18:31:00,0.7717,0.7721,0.7717,0.7721,148600000.0
2007-12-28 18:32:00,0.7721,0.77235,0.77195,0.77235,49100000.0
2007-12-28 18:33:00,0.77235,0.7724,0.77225,0.7724,17500000.0
2007-12-28 18:34:00,0.7724,0.77265,0.77235,0.77265,119400000.0
2007-12-28 18:35:00,0.77265,0.77275,0.77225,0.77275,99200000.0
2007-12-28 18:36:00,0.77275,0.77285,0.7726,0.77285,56300000.0
2007-12-28 18:37:00,0.7727,0.77285,0.77255,0.7727,89800000.0
2007-12-28 18:38:00,0.7727,0.77285,0.77245,0.77285,65200000.0
2007-12-28 18:39:00,0.7727,0.77285,0.77255,0.77285,77400000.0
2007-12-28 18:40:00,0.7727,0.77285,0.77255,0.7727,47300000.0
2007-12-28 18:41:00,0.77255,0.77285,0.77255,0.7727,95100000.0
2007-12-28 18:42:00,0.77255,0.7727,0.77255,0.7727,68600000.0
2007-12-28 18:43:00,0.7727,0.77285,0.7727,0.7727,45600000.0
2007-12-28 18:44:00,0.7727,0.77285,0.77255,0.77285,20800000.0
2007-12-28 18:45:00,0.77285,0.77285,0.77285,0.77285,7800000.0
2007-12-28 18:46:00,0.77285,0.77315,0.7726,0.7726,143200000.0
2007-12-28 18:47:00,0.7726,0.7726,0.77255,0.77255,35600000.0
2007-12-28 18:48:00,0.77255,0.77315,0.77255,0.77315,73300000.0
2007-12-28 18:49:00,0.77315,0.77315,0.77315,0.77315,3000000.0
2007-12-28 18:50:00,0.77315,0.77315,0.77265,0.77305,57800000.0
2007-12-28 18:51:00,0.77305,0.77305,0.77275,0.77305,13300000.0
2007-12-28 18:52:00,0.77305,0.77305,0.77215,0.77255,122000000.0
2007-12-28 18:53:00,0.77265,0.7727,0.77245,0.77255,27400000.0
2007-12-28 18:54:00,0.77265,0.7728,0.77255,0.7728,69800000.0
2007-12-28 18:55:00,0.7728,0.7728,0.77265,0.77275,76500000.0
2007-12-28 18:56:00,0.77275,0.77275,0.77265,0.77265,62600000.0
2007-12-28 18:57:00,0.77265,0.77275,0.77265,0.77275,5700000.0
2007-12-28 18:58:00,0.77275,0.77275,0.7724,0.7724,11200000.0
2007-12-28 18:59:00,0.7724,0.77255,0.7723,0.7723,27500000.0
2007-12-28 19:00:00,0.7721,0.77285,0.7721,0.77285,79300000.0
2007-12-28 19:01:00,0.77285,0.77315,0.7726,0.77315,40100000.0
2007-12-28 19:02:00,0.77315,0.77315,0.7726,0.77315,12100000.0
2007-12-28 19:03:00,0.77315,0.77315,0.7723,0.77265,159600000.0
2007-12-28 19:04:00,0.7725,0.77265,0.77245,0.77265,12000000.0
2007-12-28 19:05:00,0.77245,0.7725,0.77235,0.77245,96700000.0
2007-12-28 19:06:00,0.77245,0.7725,0.77215,0.77225,31400000.0
2007-12-28 19:07:00,0.77225,0.7723,0.772,0.7721,60600000.0
2007-12-28 19:08:00,0.7723,0.77235,0.77225,0.77235,95300000.0
2007-12-28 19:09:00,0.77235,0.77275,0.77225,0.77275,6900000.0
2007-12-28 19:10:00,0.77275,0.77275,0.77225,0.7727,42900000.0
2007-12-28 19:11:00,0.7727,0.77275,0.77175,0.7723,59300000.0
2007-12-28 19:12:00,0.7723,0.7723,0.772,0.77225,164100000.0
2007-12-28 19:13:00,0.7723,0.77245,0.7723,0.77245,21200000.0
2007-12-28 19:14:00,0.77245,0.77245,0.7723,0.7723,31400000.0
2007-12-28 19:15:00,0.7723,0.77265,0.77215,0.77265,38200000.0
2007-12-28 19:16:00,0.77265,0.77265,0.772,0.772,40200000.0
2007-12-28 19:17:00,0.772,0.7721,0.772,0.7721,44000000.0
2007-12-28 19:18:00,0.77195,0.7721,0.77195,0.7721,50000000.0
2007-12-28 19:19:00,0.77235,0.77235,0.77205,0.7722,17800000.0
2007-12-28 19:20:00,0.7722,0.7722,0.772,0.772,32000000.0
2007-12-28 19:21:00,0.77235,0.77235,0.77235,0.77235,600000.0
2007-12-28 19:22:00,0.77235,0.77235,0.77235,0.77235,2800000.0
2007-12-28 19:23:00,0.7721,0.7725,0.7721,0.7725,64400000.0
2007-12-28 19:24:00,0.7725,0.7725,0.77175,0.77175,72600000.0
2007-12-28 19:25:00,0.77215,0.77215,0.77215,0.77215,600000.0
2007-12-28 19:26:00,0.77215,0.77215,0.7718,0.7719,39700000.0
2007-12-28 19:27:00,0.7719,0.77225,0.7719,0.77225,88000000.0
2007-12-28 19:28:00,0.77225,0.77225,0.77225,0.77225,4700000.0
2007-12-28 19:29:00,0.77225,0.77235,0.7721,0.77225,39400000.0
2007-12-28 19:30:00,0.77235,0.77235,0.77235,0.77235,1800000.0
2007-12-28 19:31:00,0.77235,0.7734,0.7723,0.77315,196100000.0
2007-12-28 19:32:00,0.77315,0.77315,0.77315,0.77315,6500000.0
2007-12-28 19:33:00,0.7731,0.77315,0.7726,0.77315,24000000.0
2007-12-28 19:34:00,0.773,0.77315,0.773,0.77315,11000000.0
2007-12-28 19:35:00,0.7731,0.77315,0.7723,0.7723,16100000.0
2007-12-28 19:36:00,0.7726,0.77315,0.7725,0.77315,14000000.0
2007-12-28 19:37:00,0.77315,0.77315,0.77315,0.77315,2000000.0
2007-12-28 19:38:00,0.77315,0.77315,0.77245,0.77245,37700000.0
2007-12-28 19:39:00,0.77245,0.77245,0.77245,0.77245,31600000.0
2007-12-28 19:40:00,0.7726,0.7726,0.7725,0.7725,13600000.0
2007-12-28 19:41:00,0.77236,0.7725,0.77189,0.77219,91400000.0
2007-12-28 19:42:00,0.77285,0.77285,0.77285,0.77285,200000.0
2007-12-28 19:43:00,0.77285,0.77285,0.77285,0.77285,1300000.0
2007-12-28 19:44:00,0.77218,0.77222,0.77203,0.77203,84200000.0
2007-12-28 19:45:00,0.77207,0.77222,0.77207,0.7722,51000000.0
2007-12-28 19:46:00,0.77221,0.77235,0.77212,0.77217,1526600000.0
2007-12-28 19:48:00,0.77285,0.7729,0.7728,0.7729,36300000.0
2007-12-28 19:49:00,0.7729,0.773,0.77275,0.773,89600000.0
2007-12-28 19:50:00,0.773,0.773,0.77295,0.773,16500000.0
2007-12-28 19:51:00,0.77295,0.773,0.77295,0.773,20400000.0
2007-12-28 19:52:00,0.773,0.7731,0.77275,0.77285,102700000.0
2007-12-28 19:53:00,0.77285,0.77305,0.7725,0.77305,28900000.0
2007-12-28 19:54:00,0.77305,0.77305,0.77305,0.77305,100000.0
2007-12-28 19:55:00,0.7725,0.7725,0.7725,0.7725,13600000.0
2007-12-28 19:56:00,0.77285,0.77285,0.77285,0.77285,1500000.0
2007-12-28 19:57:00,0.77225,0.77231,0.77212,0.77223,627000000.0
2007-12-28 19:58:00,0.7724,0.77265,0.77215,0.77255,8000000.0
2007-12-28 19:59:00,0.77175,0.77203,0.7717,0.77201,97000000.0
2007-12-28 20:00:00,0.77235,0.77235,0.77195,0.77205,76999996.0
2007-12-28 20:01:00,0.77181,0.77212,0.77156,0.77196,1524500000.0
2007-12-28 20:02:00,0.772,0.772,0.772,0.772,8000000.0
2007-12-28 20:03:00,0.7718,0.77216,0.77177,0.77177,421800000.0
2007-12-28 20:04:00,0.772,0.772,0.772,0.772,8000000.0
2007-12-28 20:05:00,0.772,0.772,0.7715,0.77175,71200000.0
2007-12-28 20:06:00,0.7715,0.77225,0.7715,0.77225,900000.0
2007-12-28 20:07:00,0.77152,0.77165,0.77152,0.7716,1016600000.0
2007-12-28 20:08:00,0.77225,0.77225,0.77225,0.77225,300000.0
2007-12-28 20:09:00,0.77225,0.77235,0.77225,0.77235,6200000.0
2007-12-28 20:10:00,0.77225,0.77245,0.77215,0.77245,27100000.0
2007-12-28 20:11:00,0.77245,0.7725,0.77245,0.7725,10400000.0
2007-12-28 20:12:00,0.7725,0.7726,0.77245,0.77255,64400000.0
2007-12-28 20:13:00,0.7726,0.77275,0.77255,0.77265,19800000.0
2007-12-28 20:14:00,0.7726,0.77265,0.7726,0.77265,3600000.0
2007-12-28 20:15:00,0.77265,0.7727,0.7726,0.7727,7900000.0
2007-12-28 20:16:00,0.7727,0.7727,0.7727,0.7727,14400000.0
2007-12-28 20:17:00,0.7727,0.7727,0.7726,0.7726,34500000.0
2007-12-28 20:18:00,0.7726,0.7726,0.77215,0.77215,944200000.0
2007-12-28 20:19:00,0.77215,0.7722,0.77215,0.7722,89700000.0
2007-12-28 20:20:00,0.7722,0.7722,0.77205,0.77205,67200000.0
2007-12-28 20:21:00,0.77215,0.7723,0.77215,0.7722,86800000.0
2007-12-28 20:22:00,0.77215,0.7722,0.7721,0.7721,51600000.0
2007-12-28 20:23:00,0.7721,0.7721,0.772,0.772,35100000.0
2007-12-28 20:24:00,0.77194,0.77199,0.77151,0.7716,87400000.0
2007-12-28 20:25:00,0.772,0.772,0.7719,0.772,18200000.0
2007-12-28 20:26:00,0.772,0.77245,0.772,0.77245,20300000.0
2007-12-28 20:27:00,0.77245,0.77245,0.77245,0.77245,2000000.0
2007-12-28 20:28:00,0.772,0.772,0.772,0.772,4800000.0
2007-12-28 20:29:00,0.772,0.77245,0.7719,0.7719,174400000.0
2007-12-28 20:30:00,0.7719,0.77225,0.7719,0.77225,64600000.0
2007-12-28 20:31:00,0.77225,0.77225,0.77225,0.77225,600000.0
2007-12-28 20:32:00,0.772,0.77225,0.772,0.772,10000000.0
2007-12-28 20:33:00,0.77165,0.77165,0.77144,0.77148,25500000.0
2007-12-28 20:34:00,0.77225,0.77225,0.77195,0.77195,13500000.0
2007-12-28 20:35:00,0.77178,0.77181,0.77147,0.7716,79600000.0
2007-12-28 20:36:00,0.77225,0.7723,0.77195,0.7723,31800000.0
2007-12-28 20:37:00,0.7723,0.7723,0.77205,0.7721,42800000.0
2007-12-28 20:38:00,0.7721,0.77225,0.77195,0.77225,73300000.0
2007-12-28 20:39:00,0.77225,0.77225,0.77205,0.77205,6400000.0
2007-12-28 20:40:00,0.77225,0.77235,0.7721,0.77225,39700000.0
2007-12-28 20:41:00,0.77225,0.77225,0.7721,0.7721,48800000.0
2007-12-28 20:42:00,0.7721,0.7721,0.77195,0.77195,28100000.0
2007-12-28 20:43:00,0.7721,0.7722,0.7717,0.7721,117600000.0
2007-12-28 20:44:00,0.7721,0.77255,0.77205,0.77205,35400000.0
2007-12-28 20:45:00,0.77205,0.77205,0.77205,0.77205,34000000.0
2007-12-28 20:46:00,0.77205,0.77205,0.77205,0.77205,34000000.0
2007-12-28 20:47:00,0.77205,0.77245,0.77195,0.77205,38800000.0
2007-12-28 20:48:00,0.77195,0.77205,0.77195,0.77205,53600000.0
2007-12-28 20:49:00,0.77205,0.77205,0.77205,0.77205,20400000.0
2007-12-28 20:50:00,0.77205,0.77245,0.77205,0.77205,75100000.0
2007-12-28 20:51:00,0.77205,0.77205,0.77195,0.77205,145200000.0
2007-12-28 20:52:00,0.77205,0.77205,0.77205,0.77205,34000000.0
2007-12-28 20:53:00,0.77186,0.77196,0.77181,0.7719,1359400000.0
2007-12-28 20:54:00,0.77205,0.77255,0.77195,0.77205,55100000.0
2007-12-28 20:55:00,0.77255,0.77255,0.77195,0.77205,23900000.0
2007-12-28 20:56:00,0.77205,0.77205,0.77205,0.77205,10000000.0
2007-12-28 20:57:00,0.7719,0.772,0.77168,0.77174,86000000.0
2007-12-28 20:58:00,0.77205,0.77205,0.77205,0.77205,13600000.0
2007-12-28 20:59:00,0.77205,0.77245,0.77205,0.77205,17100000.0
2007-12-28 21:00:00,0.7721,0.77235,0.77195,0.77235,64200000.0
2007-12-28 21:01:00,0.77235,0.77235,0.77235,0.77235,1300000.0
2007-12-28 21:02:00,0.77235,0.77235,0.77195,0.77225,10800000.0
2007-12-28 21:03:00,0.77225,0.77225,0.77195,0.77225,81400000.0
2007-12-28 21:04:00,0.7722,0.77225,0.7722,0.7722,32700000.0
2007-12-28 21:05:00,0.7719,0.7722,0.7719,0.7719,34200000.0
2007-12-28 21:06:00,0.7722,0.7722,0.7722,0.7722,43500000.0
2007-12-28 21:07:00,0.7722,0.7722,0.7722,0.7722,85000000.0
2007-12-28 21:08:00,0.7722,0.7723,0.7717,0.7722,68500000.0
2007-12-28 21:09:00,0.7722,0.7722,0.7718,0.7722,74100000.0
2007-12-28 21:10:00,0.7722,0.7722,0.7717,0.7717,29100000.0
2007-12-28 21:11:00,0.7716,0.7716,0.7715,0.7715,53200000.0
2007-12-28 21:12:00,0.7715,0.7715,0.7715,0.7715,4800000.0
2007-12-28 21:13:00,0.7716,0.7716,0.7716,0.7716,72000000.0
2007-12-28 21:14:00,0.7715,0.7716,0.7715,0.7715,91600000.0
2007-12-28 21:15:00,0.7718,0.7718,0.7718,0.7718,38400000.0
2007-12-28 21:16:00,0.7718,0.7718,0.7718,0.7718,22700000.0
2007-12-28 21:17:00,0.77157,0.77183,0.77121,0.77147,87200000.0
2007-12-28 21:18:00,0.77161,0.77176,0.77155,0.77155,38800000.0
2007-12-28 21:19:00,0.7718,0.7718,0.7718,0.7718,104000000.0
2007-12-28 21:20:00,0.77162,0.77194,0.77149,0.77149,71600000.0
2007-12-28 21:21:00,0.77186,0.77192,0.77172,0.77172,33200000.0
2007-12-28 21:22:00,0.772,0.772,0.772,0.772,19200000.0
2007-12-28 21:23:00,0.77172,0.77193,0.77142,0.77173,83200000.0
2007-12-28 21:24:00,0.772,0.7721,0.772,0.7721,14800000.0
2007-12-28 21:25:00,0.77186,0.77192,0.77147,0.77147,81500000.0
2007-12-28 21:26:00,0.77172,0.77196,0.77172,0.77179,24300000.0
2007-12-28 21:27:00,0.77174,0.77182,0.7717,0.7718,30600000.0
2007-12-28 21:28:00,0.77189,0.77194,0.77143,0.77175,36700000.0
2007-12-28 21:29:00,0.77176,0.77187,0.77145,0.77145,32800000.0
2007-12-28 21:30:00,0.772,0.772,0.772,0.772,9200000.0
2007-12-28 21:31:00,0.77193,0.77193,0.77143,0.77158,79800000.0
2007-12-28 21:32:00,0.7718,0.77184,0.77163,0.77163,25700000.0
2007-12-28 21:33:00,0.77169,0.77184,0.77165,0.77184,44800000.0
2007-12-28 21:34:00,0.772,0.7721,0.7718,0.7718,138800000.0
2007-12-28 21:35:00,0.77213,0.77213,0.77142,0.77154,73300000.0
2007-12-28 21:36:00,0.77156,0.77196,0.77135,0.77135,50500000.0
2007-12-28 21:37:00,0.77148,0.77189,0.77148,0.77189,21800000.0
2007-12-28 21:38:00,0.77164,0.77187,0.77164,0.7717,31400000.0
2007-12-28 21:39:00,0.7717,0.7718,0.7717,0.7718,12000000.0
2007-12-28 21:40:00,0.77163,0.77212,0.77135,0.77173,90800000.0
2007-12-28 21:41:00,0.7718,0.7718,0.7718,0.7718,16800000.0
2007-12-28 21:42:00,0.772,0.7724,0.772,0.7724,133500000.0
2007-12-28 21:43:00,0.7724,0.7724,0.7724,0.7724,31900000.0
2007-12-28 21:44:00,0.7724,0.7725,0.7724,0.7725,17600000.0
2007-12-28 21:45:00,0.7725,0.7725,0.7725,0.7725,8000000.0
2007-12-28 21:46:00,0.7725,0.7725,0.7724,0.7725,96200000.0
2007-12-28 21:47:00,0.7725,0.7725,0.7725,0.7725,72000000.0
2007-12-28 21:48:00,0.77217,0.77236,0.77203,0.7722,88400000.0
2007-12-28 21:49:00,0.7725,0.7725,0.7725,0.7725,61600000.0
2007-12-28 21:50:00,0.77237,0.77237,0.77192,0.77201,78400000.0
2007-12-28 21:51:00,0.77221,0.77237,0.77221,0.77225,30400000.0
2007-12-28 21:52:00,0.77236,0.7725,0.77234,0.77238,48400000.0
2007-12-28 21:53:00,0.77252,0.7729,0.7725,0.7729,55100000.0
2007-12-28 21:54:00,0.77268,0.77276,0.77241,0.77241,31600000.0
2007-12-28 21:55:00,0.77252,0.77252,0.7722,0.77229,35500000.0
2007-12-28 21:56:00,0.7729,0.7729,0.7724,0.7724,28000000.0
2007-12-28 21:57:00,0.77244,0.77247,0.77204,0.77204,79500000.0
2007-12-28 21:58:00,0.77226,0.77248,0.77224,0.77224,17300000.0
2007-12-28 21:59:00,0.7724,0.7725,0.7724,0.7725,125400000.0
2007-12-28 22:00:00,0.7725,0.7725,0.77195,0.7721,372799999.0
2007-12-28 22:01:00,0.7721,0.7721,0.772,0.772,205800000.0
2007-12-28 22:02:00,0.772,0.772,0.7719,0.772,358000000.0
2007-12-28 22:03:00,0.772,0.772,0.7717,0.7718,333900000.0
2007-12-28 22:04:00,0.7718,0.772,0.77175,0.772,131100000.0
2007-12-28 22:05:00,0.772,0.772,0.772,0.772,437600000.0
2007-12-28 22:06:00,0.772,0.7726,0.77195,0.7726,280800000.0
2007-12-28 22:07:00,0.7726,0.7727,0.77255,0.77255,127600000.0
2007-12-28 22:08:00,0.7726,0.7726,0.7726,0.7726,3600000.0
2007-12-28 22:09:00,0.7726,0.7726,0.7726,0.7726,3600000.0
2007-12-28 22:10:00,0.77247,0.77275,0.77234,0.77234,78000000.0
2007-12-28 22:11:00,0.77232,0.77251,0.77228,0.77228,34600000.0
2007-12-28 22:12:00,0.7726,0.7727,0.7726,0.7726,86600000.0
2007-12-28 22:13:00,0.7726,0.77269,0.7724,0.77241,81600000.0
2007-12-28 22:14:00,0.7726,0.7726,0.7726,0.7726,1800000.0
2007-12-28 22:15:00,0.7726,0.7726,0.7726,0.7726,7200000.0
2007-12-28 22:16:00,0.77258,0.77264,0.77234,0.77243,77700000.0
2007-12-28 22:17:00,0.77239,0.7726,0.77239,0.77242,29700000.0
2007-12-28 22:18:00,0.7726,0.7726,0.7726,0.7726,2400000.0
2007-12-28 22:19:00,0.77223,0.77255,0.77219,0.77245,84600000.0
2007-12-28 22:20:00,0.77261,0.77273,0.77241,0.77241,39400000.0
2007-12-28 22:21:00,0.77247,0.77258,0.77233,0.77236,23600000.0
2007-12-28 22:22:00,0.7725,0.7733,0.7725,0.7733,168600000.0
2007-12-28 22:23:00,0.77341,0.77357,0.77295,0.77302,92900000.0
2007-12-28 22:24:00,0.77307,0.77326,0.77307,0.77309,48900000.0
2007-12-28 22:25:00,0.7731,0.77328,0.7731,0.77326,69600000.0
2007-12-28 22:26:00,0.77322,0.77329,0.77309,0.77314,40800000.0
2007-12-28 22:27:00,0.77327,0.77338,0.77298,0.77298,42600000.0
2007-12-28 22:28:00,0.77323,0.77332,0.77309,0.77331,21600000.0
2007-12-28 22:29:00,0.77334,0.77342,0.77321,0.77321,70800000.0
2007-12-28 22:30:00,0.77317,0.77348,0.77317,0.77322,50300000.0
2007-12-28 22:31:00,0.77321,0.77341,0.77321,0.77341,17600000.0
2007-12-28 22:32:00,0.77323,0.77329,0.77308,0.77315,91400000.0
2007-12-28 22:33:00,0.7733,0.7733,0.7733,0.7733,1800000.0
2007-12-28 22:34:00,0.77326,0.7733,0.77293,0.77307,84400000.0
2007-12-28 22:35:00,0.7733,0.7735,0.7731,0.7735,92200000.0
2007-12-28 22:36:00,0.77332,0.77347,0.77256,0.77298,80400000.0
2007-12-28 22:37:00,0.77327,0.77348,0.77327,0.7733,31200000.0
2007-12-28 22:38:00,0.77337,0.7735,0.77332,0.77347,50900000.0
2007-12-28 22:39:00,0.77347,0.77352,0.77344,0.77352,14500000.0
2007-12-28 22:40:00,0.77357,0.77366,0.77302,0.77302,33200000.0
2007-12-28 22:41:00,0.77326,0.77344,0.77326,0.7734,25200000.0
2007-12-28 22:42:00,0.77343,0.77343,0.7733,0.7733,90800000.0
2007-12-28 22:43:00,0.77329,0.77351,0.77329,0.77336,28800000.0
2007-12-28 22:44:00,0.7735,0.77361,0.7735,0.7735,37000000.0
2007-12-28 22:45:00,0.77344,0.77344,0.77329,0.77339,89800000.0
2007-12-28 22:46:00,0.77347,0.7735,0.7733,0.7735,29800000.0
2007-12-28 22:47:00,0.7735,0.7739,0.7735,0.7738,36400000.0
2007-12-28 22:48:00,0.77372,0.77372,0.7732,0.77347,83000000.0
2007-12-28 22:49:00,0.7737,0.7737,0.7734,0.7734,32800000.0
2007-12-28 22:50:00,0.7742,0.7742,0.7739,0.7739,93800000.0
2007-12-28 22:51:00,0.774,0.774,0.774,0.774,17200000.0
2007-12-28 22:52:00,0.77396,0.774,0.77355,0.77355,80400000.0
2007-12-28 22:53:00,0.77375,0.77416,0.77375,0.77403,24100000.0
2007-12-28 22:54:00,0.77414,0.77414,0.77367,0.77405,35400000.0
2007-12-28 22:55:00,0.77398,0.77412,0.7738,0.77408,36400000.0
2007-12-28 22:56:00,0.77404,0.77413,0.77383,0.77383,37800000.0
2007-12-28 22:57:00,0.77409,0.77412,0.77392,0.77394,44200000.0
2007-12-28 22:58:00,0.77402,0.77405,0.77373,0.77373,77500000.0
2007-12-28 22:59:00,0.77374,0.77389,0.77352,0.77364,36000000.0
2007-12-28 23:00:00,0.7739,0.7739,0.7738,0.7738,79600000.0
2007-12-28 23:01:00,0.77374,0.77385,0.77351,0.77362,73600000.0
2007-12-28 23:02:00,0.77374,0.77374,0.77358,0.77358,29600000.0
2007-12-28 23:03:00,0.77375,0.77408,0.77359,0.77359,10200000.0
2007-12-28 23:04:00,0.77314,0.77356,0.77314,0.77354,20600000.0
2007-12-28 23:05:00,0.77344,0.7735,0.77311,0.77311,38800000.0
2007-12-28 23:06:00,0.77337,0.77337,0.77325,0.7733,12700000.0
2007-12-28 23:07:00,0.77343,0.77351,0.7733,0.7733,58200000.0
2007-12-28 23:08:00,0.77309,0.77351,0.77309,0.77351,10100000.0
2007-12-28 23:09:00,0.77331,0.77354,0.77326,0.77326,45400000.0
2007-12-28 23:10:00,0.77337,0.77354,0.77329,0.77354,65800000.0
2007-12-28 23:11:00,0.77318,0.77375,0.77318,0.77375,31800000.0
2007-12-28 23:12:00,0.77342,0.77342,0.77338,0.77338,13600000.0
2007-12-28 23:13:00,0.77355,0.77355,0.77355,0.77355,4500000.0
2007-12-28 23:14:00,0.7735,0.77357,0.77347,0.77351,20900000.0
2007-12-28 23:15:00,0.77335,0.77335,0.77335,0.77335,5600000.0
2007-12-28 23:16:00,0.77366,0.77371,0.77366,0.77371,6100000.0
2007-12-28 23:17:00,0.77381,0.77381,0.77329,0.77379,28200000.0
2007-12-28 23:18:00,0.77376,0.77377,0.7734,0.7734,17800000.0
2007-12-28 23:19:00,0.77368,0.77368,0.77314,0.77359,28400000.0
2007-12-28 23:20:00,0.77356,0.77401,0.77356,0.77375,29900000.0
2007-12-28 23:21:00,0.7738,0.77417,0.77379,0.77407,66900000.0
2007-12-28 23:22:00,0.77395,0.774,0.77395,0.774,8000000.0
2007-12-28 23:23:00,0.77408,0.77408,0.77402,0.77404,11300000.0
2007-12-28 23:24:00,0.77411,0.77411,0.77372,0.77372,4500000.0
2007-12-28 23:25:00,0.77397,0.77404,0.77371,0.77371,28700000.0
2007-12-28 23:26:00,0.77402,0.77402,0.77389,0.77389,11000000.0
2007-12-28 23:27:00,0.77395,0.77399,0.77384,0.77384,17600000.0
2007-12-28 23:28:00,0.77384,0.77399,0.77373,0.7739,71400000.0
2007-12-28 23:29:00,0.77374,0.77376,0.77374,0.77376,14300000.0
2007-12-28 23:30:00,0.77361,0.77361,0.77355,0.77355,1200000.0
2007-12-28 23:31:00,0.77377,0.77377,0.77372,0.77372,22300000.0
2007-12-28 23:32:00,0.77375,0.77385,0.77373,0.77385,5400000.0
2007-12-28 23:33:00,0.77373,0.77373,0.77339,0.77367,13700000.0
2007-12-28 23:34:00,0.7735,0.7735,0.7734,0.7734,5000000.0
2007-12-28 23:35:00,0.77381,0.77398,0.77363,0.77398,24300000.0
2007-12-28 23:36:00,0.774,0.77424,0.77394,0.77418,44600000.0
2007-12-28 23:37:00,0.77436,0.77437,0.77419,0.77437,19000000.0
2007-12-28 23:38:00,0.77383,0.77383,0.77382,0.77382,1000000.0
2007-12-28 23:39:00,0.77394,0.77428,0.77394,0.77403,32200000.0
2007-12-28 23:40:00,0.77403,0.77407,0.77373,0.77373,6800000.0
2007-12-28 23:41:00,0.77391,0.77414,0.77368,0.7737,14100000.0
2007-12-28 23:42:00,0.774,0.774,0.77395,0.77395,8000000.0
2007-12-28 23:43:00,0.77391,0.77391,0.77386,0.77386,4500000.0
2007-12-28 23:44:00,0.77391,0.77391,0.77385,0.77385,4500000.0
2007-12-28 23:45:00,0.7737,0.7737,0.77365,0.77365,9200000.0
2007-12-28 23:46:00,0.77399,0.77405,0.77399,0.774,46700000.0
2007-12-28 23:47:00,0.77407,0.77413,0.77406,0.77406,51200000.0
2007-12-28 23:48:00,0.77397,0.77397,0.77272,0.77279,26400000.0
2007-12-28 23:49:00,0.77396,0.77466,0.77396,0.77461,89800000.0
2007-12-28 23:50:00,0.77487,0.77487,0.77465,0.77473,267300000.0
2007-12-28 23:51:00,0.77488,0.77502,0.77475,0.77475,37300000.0
2007-12-28 23:52:00,0.77484,0.77484,0.7744,0.77443,69200000.0
2007-12-28 23:53:00,0.77445,0.7749,0.77445,0.77472,164800000.0
2007-12-28 23:54:00,0.77343,0.77352,0.77292,0.77292,21300000.0
2007-12-28 23:55:00,0.77362,0.77419,0.77351,0.77378,58700000.0
2007-12-28 23:56:00,0.7741,0.77421,0.77388,0.77414,33600000.0
2007-12-28 23:57:00,0.77405,0.77433,0.77399,0.77432,73000000.0
2007-12-28 23:58:00,0.77433,0.77436,0.77399,0.77436,125500000.0
2007-12-28 23:59:00,0.77438,0.77438,0.77431,0.77431,14500000.0
2007-12-31 00:07:00,0.7747,0.7747,0.7747,0.7747,185699994.0
2007-12-31 00:15:00,0.7746,0.7746,0.7745,0.7746,185699994.0
2007-12-31 00:16:00,0.7745,0.7745,0.7745,0.7745,185699994.0
2007-12-31 00:17:00,0.7746,0.7746,0.7746,0.7746,185699994.0
2007-12-31 00:19:00,0.7745,0.7746,0.7745,0.7745,185699994.0
2007-12-31 00:20:00,0.7746,0.7746,0.7745,0.7745,185699994.0
2007-12-31 00:25:00,0.7742,0.7742,0.7742,0.7742,185699994.0
2007-12-31 00:26:00,0.7743,0.7743,0.7742,0.7743,185699994.0
2007-12-31 00:27:00,0.7745,0.7745,0.7744,0.7744,185699994.0
2007-12-31 00:30:00,0.7743,0.7743,0.7743,0.7743,185699994.0
2007-12-31 00:31:00,0.774,0.7743,0.774,0.7742,185699994.0
2007-12-31 00:32:00,0.7743,0.7743,0.7741,0.7742,185699994.0
2007-12-31 00:33:00,0.7741,0.7747,0.7741,0.7746,185699994.0
2007-12-31 00:35:00,0.7747,0.7747,0.7747,0.7747,185699994.0
2007-12-31 00:36:00,0.7748,0.7748,0.7748,0.7748,185699994.0
2007-12-31 00:37:00,0.7747,0.7748,0.7746,0.7747,185699994.0
2007-12-31 00:39:00,0.7748,0.7748,0.7746,0.7746,185699994.0
2007-12-31 00:40:00,0.7745,0.7747,0.7745,0.7747,185699994.0
2007-12-31 00:42:00,0.7746,0.7746,0.7746,0.7746,185699994.0
2007-12-31 00:43:00,0.7747,0.7747,0.7746,0.7747,185699994.0
2007-12-31 00:44:00,0.7746,0.7746,0.7746,0.7746,185699994.0
2007-12-31 00:45:00,0.7748,0.7749,0.7747,0.7747,185699994.0
2007-12-31 00:46:00,0.7746,0.7748,0.7746,0.7748,185699994.0
2007-12-31 00:47:00,0.7749,0.7749,0.7747,0.7748,185699994.0
2007-12-31 00:49:00,0.7749,0.7749,0.7748,0.7749,185699994.0
2007-12-31 00:50:00,0.775,0.775,0.775,0.775,185699994.0
2007-12-31 00:51:00,0.7751,0.7751,0.775,0.775,185699994.0
2007-12-31 00:52:00,0.7751,0.7751,0.775,0.775,185699994.0
2007-12-31 00:53:00,0.7751,0.7751,0.775,0.7751,185699994.0
2007-12-31 00:54:00,0.7752,0.7752,0.775,0.775,185699994.0
2007-12-31 00:56:00,0.7752,0.7752,0.775,0.775,185699994.0
2007-12-31 00:57:00,0.7752,0.7752,0.7749,0.775,185699994.0
2007-12-31 00:59:00,0.7749,0.775,0.7749,0.775,185699994.0
2007-12-31 01:01:00,0.7752,0.7752,0.775,0.7751,185699994.0
2007-12-31 01:02:00,0.775,0.775,0.775,0.775,185699994.0
2007-12-31 01:05:00,0.7752,0.7752,0.7752,0.7752,185699994.0
2007-12-31 01:06:00,0.775,0.775,0.775,0.775,185699994.0
2007-12-31 01:07:00,0.7751,0.7752,0.775,0.775,185699994.0
2007-12-31 01:08:00,0.7751,0.7751,0.7748,0.7749,185699994.0
2007-12-31 01:09:00,0.775,0.775,0.7748,0.7749,185699994.0
2007-12-31 01:10:00,0.7748,0.7748,0.7748,0.7748,185699994.0
2007-12-31 01:11:00,0.7749,0.7749,0.7749,0.7749,185699994.0
2007-12-31 01:12:00,0.7748,0.7749,0.7748,0.7749,185699994.0
2007-12-31 01:13:00,0.775,0.775,0.775,0.775,185699994.0
2007-12-31 01:14:00,0.7752,0.7752,0.775,0.775,185699994.0
2007-12-31 01:18:00,0.7752,0.7752,0.775,0.775,185699994.0
2007-12-31 01:19:00,0.7752,0.7752,0.7752,0.7752,185699994.0
2007-12-31 01:20:00,0.7751,0.7751,0.775,0.775,185699994.0
2007-12-31 01:21:00,0.7751,0.7751,0.775,0.775,185699994.0
2007-12-31 01:23:00,0.7752,0.7752,0.7752,0.7752,185699994.0
2007-12-31 01:25:00,0.775,0.7752,0.775,0.7752,185699994.0
2007-12-31 01:26:00,0.775,0.775,0.775,0.775,185699994.0
2007-12-31 01:27:00,0.7752,0.7752,0.7751,0.7751,185699994.0
2007-12-31 01:28:00,0.775,0.7751,0.775,0.775,185699994.0
2007-12-31 01:31:00,0.7751,0.7751,0.775,0.7751,185699994.0
2007-12-31 01:32:00,0.7753,0.7753,0.7753,0.7753,185699994.0
2007-12-31 01:34:00,0.7752,0.7752,0.775,0.7751,185699994.0
2007-12-31 01:35:00,0.7753,0.7754,0.7753,0.7753,185699994.0
2007-12-31 01:36:00,0.7754,0.7754,0.7751,0.7751,185699994.0
2007-12-31 01:37:00,0.7752,0.7754,0.7752,0.7754,185699994.0
2007-12-31 01:38:00,0.7753,0.7753,0.7751,0.7752,185699994.0
2007-12-31 01:39:00,0.7751,0.7752,0.7751,0.7752,185699994.0
2007-12-31 01:41:00,0.7753,0.7753,0.7753,0.7753,185699994.0
2007-12-31 01:42:00,0.7754,0.7754,0.7754,0.7754,185699994.0
2007-12-31 01:43:00,0.7755,0.7757,0.7753,0.7755,185699994.0
2007-12-31 01:44:00,0.7756,0.7756,0.7755,0.7755,185699994.0
2007-12-31 01:46:00,0.7757,0.7757,0.7757,0.7757,185699994.0
2007-12-31 01:47:00,0.7755,0.7755,0.7755,0.7755,185699994.0
2007-12-31 01:48:00,0.7756,0.7757,0.7756,0.7757,185699994.0
2007-12-31 01:51:00,0.7756,0.7756,0.7748,0.7749,185699994.0
2007-12-31 01:52:00,0.7751,0.7755,0.7751,0.7755,185699994.0
2007-12-31 01:53:00,0.7754,0.7754,0.7753,0.7753,185699994.0
2007-12-31 01:54:00,0.7755,0.7756,0.7751,0.7755,185699994.0
2007-12-31 01:55:00,0.7753,0.7756,0.7753,0.7756,185699994.0
2007-12-31 01:56:00,0.7757,0.7757,0.7753,0.7753,185699994.0
2007-12-31 01:57:00,0.7751,0.7752,0.7749,0.7752,185699994.0
2007-12-31 01:58:00,0.7754,0.7755,0.7754,0.7755,185699994.0
2007-12-31 02:00:00,0.7752,0.77571,0.77513,0.77515,185699994.0
2007-12-31 02:01:00,0.7753,0.7755,0.7753,0.7755,43500000.0
2007-12-31 02:02:00,0.7753,0.7754,0.7752,0.7752,67600001.0
2007-12-31 02:03:00,0.77505,0.7754,0.77505,0.7754,52000000.0
2007-12-31 02:04:00,0.7754,0.7754,0.7754,0.7754,22000000.0
2007-12-31 02:05:00,0.7754,0.7754,0.7754,0.7754,18000000.0
2007-12-31 02:06:00,0.7752,0.77529,0.77505,0.77514,88200000.0
2007-12-31 02:07:00,0.77515,0.7755,0.77515,0.7755,31600000.0
2007-12-31 02:08:00,0.7755,0.7755,0.775,0.7752,271200001.0
2007-12-31 02:09:00,0.7752,0.7752,0.7749,0.775,210400000.0
2007-12-31 02:10:00,0.775,0.775,0.775,0.775,120200000.0
2007-12-31 02:11:00,0.775,0.7751,0.775,0.7751,49900000.0
2007-12-31 02:12:00,0.7752,0.7752,0.7752,0.7752,38400000.0
2007-12-31 02:13:00,0.77505,0.7755,0.77505,0.7754,123699999.0
2007-12-31 02:14:00,0.7755,0.7755,0.7755,0.7755,13900000.0
2007-12-31 02:15:00,0.7755,0.7755,0.7755,0.7755,3200000.0
2007-12-31 02:16:00,0.77495,0.77509,0.77474,0.77499,40800000.0
2007-12-31 02:17:00,0.77515,0.77515,0.77515,0.77515,4000000.0
2007-12-31 02:18:00,0.7755,0.7755,0.7754,0.7754,97700000.0
2007-12-31 02:19:00,0.7755,0.7755,0.7754,0.7755,52500000.0
2007-12-31 02:20:00,0.7754,0.7755,0.7754,0.7755,78200000.0
2007-12-31 02:21:00,0.7755,0.7755,0.77535,0.77535,18400000.0
2007-12-31 02:22:00,0.7752,0.7755,0.7752,0.7754,11000000.0
2007-12-31 02:23:00,0.77507,0.77528,0.77498,0.77528,66400000.0
2007-12-31 02:24:00,0.7755,0.7755,0.7754,0.7754,45000000.0
2007-12-31 02:25:00,0.7755,0.7755,0.7755,0.7755,12400000.0
2007-12-31 02:26:00,0.7755,0.7757,0.7755,0.77555,28900000.0
2007-12-31 02:27:00,0.77555,0.77565,0.7754,0.77565,74600000.0
2007-12-31 02:28:00,0.7756,0.77575,0.7755,0.7755,55400001.0
2007-12-31 02:29:00,0.77555,0.77555,0.7755,0.77555,18300000.0
2007-12-31 02:30:00,0.77555,0.77555,0.77555,0.77555,1600000.0
2007-12-31 02:31:00,0.77555,0.77575,0.7755,0.7757,165100006.0
2007-12-31 02:32:00,0.77545,0.7755,0.77513,0.77544,36600000.0
2007-12-31 02:33:00,0.77543,0.77567,0.77535,0.77539,173600000.0
2007-12-31 02:34:00,0.77555,0.7756,0.77555,0.7756,26400000.0
2007-12-31 02:35:00,0.7756,0.7757,0.7756,0.7756,17000000.0
2007-12-31 02:36:00,0.7756,0.776,0.7756,0.7759,41800000.0
2007-12-31 02:37:00,0.7759,0.7759,0.7755,0.7755,57700000.0
2007-12-31 02:38:00,0.7756,0.7758,0.77535,0.7756,61100000.0
2007-12-31 02:39:00,0.7756,0.7758,0.7755,0.7756,191200000.0
2007-12-31 02:40:00,0.7754,0.7754,0.7754,0.7754,4000000.0
2007-12-31 02:41:00,0.7758,0.7758,0.7758,0.7758,22000000.0
2007-12-31 02:42:00,0.77542,0.77559,0.77534,0.7755,241000002.0
2007-12-31 02:43:00,0.7758,0.7763,0.7758,0.776,95000000.0
2007-12-31 02:44:00,0.776,0.776,0.776,0.776,47000000.0
2007-12-31 02:45:00,0.77552,0.77577,0.77552,0.77573,53600000.0
2007-12-31 02:46:00,0.77575,0.7763,0.77575,0.7763,16800000.0
2007-12-31 02:47:00,0.7763,0.7763,0.7762,0.7762,28500000.0
2007-12-31 02:48:00,0.7763,0.7763,0.77575,0.776,61700000.0
2007-12-31 02:49:00,0.776,0.7762,0.77575,0.776,138400000.0
2007-12-31 02:50:00,0.776,0.7761,0.776,0.7761,53400000.0
2007-12-31 02:51:00,0.7761,0.7761,0.7751,0.7752,69000000.0
2007-12-31 02:52:00,0.7753,0.7759,0.7753,0.7758,261200000.0
2007-12-31 02:53:00,0.7756,0.7758,0.7756,0.7756,74400000.0
2007-12-31 02:54:00,0.7757,0.7759,0.7756,0.7758,304200000.0
2007-12-31 02:55:00,0.7759,0.776,0.7759,0.7759,27700000.0
2007-12-31 02:56:00,0.7759,0.776,0.7758,0.7759,379700001.0
2007-12-31 02:57:00,0.7758,0.7759,0.7756,0.7757,159200000.0
2007-12-31 02:58:00,0.7756,0.7759,0.7756,0.7759,82100000.0
2007-12-31 02:59:00,0.776,0.776,0.7757,0.7758,115600000.0
2007-12-31 03:00:00,0.7758,0.7758,0.7756,0.7756,298699998.0
2007-12-31 03:01:00,0.7756,0.7759,0.7756,0.7759,182500002.0
2007-12-31 03:02:00,0.77529,0.77562,0.77527,0.77562,43200000.0
2007-12-31 03:03:00,0.7759,0.7759,0.7759,0.7759,71800000.0
2007-12-31 03:04:00,0.7757,0.776,0.7757,0.7759,38000000.0
2007-12-31 03:05:00,0.776,0.776,0.7759,0.7759,51400000.0
2007-12-31 03:06:00,0.7759,0.776,0.7759,0.776,50400000.0
2007-12-31 03:07:00,0.776,0.7761,0.776,0.776,45100000.0
2007-12-31 03:08:00,0.77585,0.7761,0.7757,0.7761,22400000.0
2007-12-31 03:09:00,0.7761,0.7761,0.7758,0.7759,83700000.0
2007-12-31 03:10:00,0.7761,0.7762,0.7761,0.7762,113500000.0
2007-12-31 03:11:00,0.7762,0.7762,0.776,0.776,7200000.0
2007-12-31 03:12:00,0.7762,0.7764,0.7762,0.7762,24600000.0
2007-12-31 03:13:00,0.7762,0.7764,0.7761,0.7764,256399997.0
2007-12-31 03:14:00,0.7764,0.7764,0.7762,0.7762,52300000.0
2007-12-31 03:15:00,0.7763,0.7763,0.776,0.776,21600000.0
2007-12-31 03:16:00,0.776,0.7763,0.776,0.7763,6100000.0
2007-12-31 03:17:00,0.7763,0.7763,0.776,0.77605,13800000.0
2007-12-31 03:18:00,0.77605,0.7763,0.77605,0.7763,10400000.0
2007-12-31 03:19:00,0.776,0.776,0.776,0.776,12000000.0
2007-12-31 03:20:00,0.776,0.776,0.776,0.776,12000000.0
2007-12-31 03:21:00,0.776,0.776,0.776,0.776,12000000.0
2007-12-31 03:22:00,0.776,0.776,0.77595,0.77595,64000000.0
2007-12-31 03:23:00,0.7762,0.7762,0.7759,0.7759,12800000.0
2007-12-31 03:24:00,0.7759,0.7759,0.7759,0.7759,28800000.0
2007-12-31 03:25:00,0.77595,0.7762,0.77505,0.7762,98500000.0
2007-12-31 03:26:00,0.7762,0.7762,0.7751,0.7757,158100000.0
2007-12-31 03:27:00,0.7758,0.7762,0.7758,0.7762,54400000.0
2007-12-31 03:28:00,0.77564,0.77592,0.77564,0.7758,48800000.0
2007-12-31 03:29:00,0.77574,0.77583,0.77553,0.77553,43900000.0
2007-12-31 03:30:00,0.7759,0.7762,0.7759,0.7762,17200000.0
2007-12-31 03:31:00,0.7762,0.7762,0.7761,0.7761,10800000.0
2007-12-31 03:32:00,0.7758,0.77601,0.7754,0.77542,32000000.0
2007-12-31 03:33:00,0.7759,0.7762,0.7757,0.7762,32600000.0
2007-12-31 03:34:00,0.7762,0.7762,0.7754,0.7755,52000000.0
2007-12-31 03:35:00,0.7755,0.7755,0.7755,0.7755,4800000.0
2007-12-31 03:36:00,0.7756,0.7756,0.7756,0.7756,9600000.0
2007-12-31 03:37:00,0.7756,0.7756,0.7756,0.7756,7200000.0
2007-12-31 03:38:00,0.7756,0.77565,0.7756,0.7756,34000000.0
2007-12-31 03:39:00,0.7756,0.7756,0.7756,0.7756,16000000.0
2007-12-31 03:40:00,0.77543,0.77578,0.77527,0.77538,223999994.0
2007-12-31 03:41:00,0.7762,0.7762,0.7762,0.7762,23600000.0
2007-12-31 03:42:00,0.7762,0.7762,0.7756,0.7756,7500000.0
2007-12-31 03:43:00,0.7756,0.7756,0.7756,0.7756,4000000.0
2007-12-31 03:44:00,0.7755,0.7762,0.7755,0.7762,16900000.0
2007-12-31 03:45:00,0.7762,0.7762,0.7762,0.7762,1600000.0
2007-12-31 03:46:00,0.7756,0.7756,0.7756,0.7756,8000000.0
2007-12-31 03:47:00,0.7756,0.7757,0.7756,0.7757,44000000.0
2007-12-31 03:48:00,0.7755,0.7757,0.7755,0.7757,2400000.0
2007-12-31 03:49:00,0.7757,0.7757,0.7755,0.7757,37400000.0
2007-12-31 03:50:00,0.7757,0.7757,0.77525,0.7756,46500000.0
2007-12-31 03:51:00,0.7756,0.7756,0.7756,0.7756,31200000.0
2007-12-31 03:52:00,0.7756,0.7756,0.7756,0.7756,23500000.0
2007-12-31 03:53:00,0.77516,0.77526,0.77503,0.77503,240799993.0
2007-12-31 03:54:00,0.7754,0.7756,0.7751,0.7756,56000000.0
2007-12-31 03:55:00,0.7756,0.7756,0.7752,0.7755,31200000.0
2007-12-31 03:56:00,0.7755,0.7756,0.7755,0.7756,6400000.0
2007-12-31 03:57:00,0.7756,0.7756,0.7756,0.7756,4000000.0
2007-12-31 03:58:00,0.7756,0.7757,0.7755,0.7755,40000000.0
2007-12-31 03:59:00,0.7757,0.7757,0.7753,0.7757,28800000.0
2007-12-31 04:00:00,0.7757,0.7757,0.7757,0.7757,12000000.0
2007-12-31 04:01:00,0.77523,0.77545,0.77517,0.77521,251599994.0
2007-12-31 04:02:00,0.7754,0.7757,0.7752,0.7757,16800000.0
2007-12-31 04:03:00,0.7757,0.7757,0.7752,0.7753,21700000.0
2007-12-31 04:04:00,0.7753,0.7754,0.7753,0.7754,17600000.0
2007-12-31 04:05:00,0.7754,0.7754,0.7752,0.7754,23400000.0
2007-12-31 04:06:00,0.7753,0.7755,0.7753,0.7755,50600000.0
2007-12-31 04:07:00,0.7755,0.7755,0.7755,0.7755,20800000.0
2007-12-31 04:08:00,0.7755,0.7755,0.7751,0.7754,49400000.0
2007-12-31 04:09:00,0.7752,0.7754,0.7749,0.7752,111200000.0
2007-12-31 04:10:00,0.7752,0.7752,0.775,0.7752,30100000.0
2007-12-31 04:11:00,0.7752,0.7752,0.7752,0.7752,51200000.0
2007-12-31 04:12:00,0.7752,0.7752,0.7752,0.7752,17600000.0
2007-12-31 04:13:00,0.7751,0.7752,0.775,0.7752,48000000.0
2007-12-31 04:14:00,0.7752,0.7752,0.775,0.7752,59600000.0
2007-12-31 04:15:00,0.775,0.7753,0.775,0.7753,89000000.0
2007-12-31 04:16:00,0.7753,0.7753,0.7753,0.7753,51200000.0
2007-12-31 04:17:00,0.7753,0.7753,0.7753,0.7753,28300000.0
2007-12-31 04:18:00,0.7753,0.7753,0.7749,0.775,51200000.0
2007-12-31 04:19:00,0.775,0.775,0.7749,0.775,16800000.0
2007-12-31 04:20:00,0.775,0.775,0.7748,0.775,45600000.0
2007-12-31 04:21:00,0.775,0.775,0.775,0.775,36100000.0
2007-12-31 04:22:00,0.775,0.775,0.7746,0.7748,74200000.0
2007-12-31 04:23:00,0.7748,0.7748,0.7748,0.7748,55400000.0
2007-12-31 04:24:00,0.7748,0.7748,0.7748,0.7748,15600000.0
2007-12-31 04:25:00,0.77421,0.77438,0.77417,0.77421,201799993.0
2007-12-31 04:26:00,0.7748,0.7748,0.7748,0.7748,37500000.0
2007-12-31 04:27:00,0.7748,0.7748,0.7739,0.7745,140000000.0
2007-12-31 04:28:00,0.7745,0.7745,0.7743,0.7743,82400000.0
2007-12-31 04:29:00,0.7745,0.7745,0.7743,0.7745,60000000.0
2007-12-31 04:30:00,0.7745,0.7745,0.7743,0.7745,11200000.0
2007-12-31 04:31:00,0.7745,0.7745,0.7742,0.7743,38400000.0
2007-12-31 04:32:00,0.7743,0.7743,0.7738,0.7738,74100000.0
2007-12-31 04:33:00,0.7738,0.7739,0.7734,0.7735,100000000.0
2007-12-31 04:34:00,0.7735,0.7735,0.77335,0.77335,25200000.0
2007-12-31 04:35:00,0.7735,0.7735,0.7735,0.7735,53400000.0
2007-12-31 04:36:00,0.7735,0.7737,0.7734,0.7735,80800000.0
2007-12-31 04:37:00,0.7735,0.7735,0.7735,0.7735,6000000.0
2007-12-31 04:38:00,0.7734,0.7737,0.7734,0.7734,168000000.0
2007-12-31 04:39:00,0.7735,0.7736,0.7733,0.7736,237800000.0
2007-12-31 04:40:00,0.7736,0.7736,0.77335,0.7736,219700000.0
2007-12-31 04:41:00,0.7736,0.7738,0.7735,0.7737,164800000.0
2007-12-31 04:42:00,0.7737,0.7738,0.7736,0.7738,130600000.0
2007-12-31 04:43:00,0.7736,0.7737,0.77336,0.77365,251099993.0
2007-12-31 04:44:00,0.7736,0.7736,0.7736,0.7736,57600000.0
2007-12-31 04:45:00,0.7736,0.77365,0.7736,0.7736,97600000.0
2007-12-31 04:46:00,0.7736,0.7739,0.7736,0.7739,108800000.0
2007-12-31 04:47:00,0.7739,0.774,0.77375,0.774,64800000.0
2007-12-31 04:48:00,0.774,0.774,0.7737,0.77385,72700000.0
2007-12-31 04:49:00,0.77385,0.7741,0.7737,0.774,144800000.0
2007-12-31 04:50:00,0.774,0.7741,0.77385,0.77385,59200000.0
2007-12-31 04:51:00,0.7737,0.77391,0.77365,0.77387,218399993.0
2007-12-31 04:52:00,0.77385,0.77385,0.77385,0.77385,31200000.0
2007-12-31 04:53:00,0.77385,0.7741,0.77385,0.7741,113600000.0
2007-12-31 04:54:00,0.7743,0.7747,0.7742,0.7747,93600000.0
2007-12-31 04:55:00,0.7747,0.7748,0.7744,0.7745,95200000.0
2007-12-31 04:56:00,0.7745,0.7746,0.7744,0.7745,40800000.0
2007-12-31 04:57:00,0.7745,0.7746,0.77445,0.77445,25600000.0
2007-12-31 04:58:00,0.77445,0.7746,0.77435,0.7746,65600000.0
2007-12-31 04:59:00,0.7746,0.7746,0.77445,0.7746,24000000.0
2007-12-31 05:00:00,0.7746,0.7749,0.77445,0.7749,287200000.0
2007-12-31 05:01:00,0.7749,0.7749,0.7747,0.7749,65600000.0
2007-12-31 05:02:00,0.7749,0.7752,0.7746,0.7751,117500000.0
2007-12-31 05:03:00,0.7751,0.7752,0.775,0.7751,131700000.0
2007-12-31 05:04:00,0.7751,0.7751,0.77485,0.77485,27800000.0
2007-12-31 05:05:00,0.7749,0.7749,0.7748,0.7749,85300000.0
2007-12-31 05:06:00,0.7749,0.7751,0.7748,0.7749,85500000.0
2007-12-31 05:07:00,0.7749,0.7749,0.7747,0.7749,12800000.0
2007-12-31 05:08:00,0.7749,0.775,0.7745,0.7749,42800000.0
2007-12-31 05:09:00,0.77452,0.77463,0.77422,0.77435,238799994.0
2007-12-31 05:10:00,0.7744,0.7744,0.7744,0.7744,4800000.0
2007-12-31 05:11:00,0.7745,0.7749,0.7745,0.7748,27800000.0
2007-12-31 05:12:00,0.77455,0.7746,0.77455,0.7746,17600000.0
2007-12-31 05:13:00,0.7746,0.7749,0.77455,0.7749,20200000.0
2007-12-31 05:14:00,0.7749,0.7749,0.7749,0.7749,7900000.0
2007-12-31 05:15:00,0.7746,0.775,0.7746,0.775,18800000.0
2007-12-31 05:16:00,0.775,0.775,0.775,0.775,200000.0
2007-12-31 05:17:00,0.775,0.775,0.7749,0.7749,13000000.0
2007-12-31 05:18:00,0.775,0.775,0.7749,0.775,16800000.0
2007-12-31 05:19:00,0.775,0.775,0.7749,0.775,43600000.0
2007-12-31 05:20:00,0.7749,0.775,0.7748,0.7749,70000000.0
2007-12-31 05:21:00,0.7744,0.7747,0.7744,0.7747,9200000.0
2007-12-31 05:22:00,0.7747,0.7747,0.7747,0.7747,6800000.0
2007-12-31 05:23:00,0.7747,0.7747,0.7745,0.7746,96900000.0
2007-12-31 05:24:00,0.7747,0.7747,0.7745,0.7745,6000000.0
2007-12-31 05:25:00,0.7744,0.7744,0.7744,0.7744,9600000.0
2007-12-31 05:26:00,0.7745,0.7746,0.7744,0.7746,12600000.0
2007-12-31 05:27:00,0.7746,0.7746,0.7746,0.7746,200000.0
2007-12-31 05:28:00,0.77427,0.77432,0.77397,0.77397,226699996.0
2007-12-31 05:29:00,0.7746,0.7747,0.7746,0.7747,10500000.0
2007-12-31 05:30:00,0.7747,0.7749,0.7745,0.7745,226100003.0
2007-12-31 05:31:00,0.77425,0.7746,0.77425,0.7746,32500000.0
2007-12-31 05:32:00,0.7746,0.7746,0.7743,0.7744,50500000.0
2007-12-31 05:33:00,0.7744,0.7745,0.7744,0.7745,91200000.0
2007-12-31 05:34:00,0.7746,0.7747,0.7745,0.7747,69000000.0
2007-12-31 05:35:00,0.7747,0.7749,0.7747,0.7749,83000000.0
2007-12-31 05:36:00,0.7749,0.7749,0.7749,0.7749,10100000.0
2007-12-31 05:37:00,0.77459,0.77465,0.77453,0.77465,164799996.0
2007-12-31 05:38:00,0.7747,0.7749,0.7747,0.7749,25100000.0
2007-12-31 05:39:00,0.7749,0.7749,0.7746,0.7746,23400000.0
2007-12-31 05:40:00,0.7745,0.7746,0.7745,0.7745,48799998.0
2007-12-31 05:41:00,0.7748,0.7748,0.7748,0.7748,5700000.0
2007-12-31 05:42:00,0.7744,0.77454,0.77421,0.77421,259199993.0
2007-12-31 05:43:00,0.7746,0.7746,0.7746,0.7746,8000000.0
2007-12-31 05:44:00,0.7746,0.7746,0.7746,0.7746,30400000.0
2007-12-31 05:45:00,0.7746,0.7748,0.7746,0.7748,47200000.0
2007-12-31 05:46:00,0.7746,0.7749,0.7746,0.7749,52000000.0
2007-12-31 05:47:00,0.7749,0.7752,0.7748,0.7748,56000000.0
2007-12-31 05:48:00,0.7748,0.7752,0.7747,0.7752,54300002.0
2007-12-31 05:49:00,0.7752,0.7757,0.7748,0.7757,151800000.0
2007-12-31 05:50:00,0.7757,0.7757,0.7755,0.7755,17200000.0
2007-12-31 05:51:00,0.77528,0.77542,0.77506,0.7753,172599997.0
2007-12-31 05:52:00,0.7755,0.7755,0.7755,0.7755,200000.0
2007-12-31 05:53:00,0.7755,0.7757,0.7755,0.7757,13300000.0
2007-12-31 05:54:00,0.7756,0.7757,0.7756,0.7757,6200000.0
2007-12-31 05:55:00,0.7757,0.7757,0.7755,0.7756,46200000.0
2007-12-31 05:56:00,0.7757,0.7758,0.7757,0.7758,36100000.0
2007-12-31 05:57:00,0.7758,0.7758,0.7758,0.7758,12300000.0
2007-12-31 05:58:00,0.7758,0.7761,0.7758,0.7761,215600000.0
2007-12-31 05:59:00,0.7762,0.7762,0.7761,0.7761,25600000.0
2007-12-31 06:00:00,0.7762,0.7762,0.7761,0.7762,108699999.0
2007-12-31 06:01:00,0.7763,0.7763,0.7762,0.7763,48800000.0
2007-12-31 06:02:00,0.77604,0.77616,0.77577,0.77585,169399997.0
2007-12-31 06:03:00,0.7765,0.7768,0.7761,0.7765,191900000.0
2007-12-31 06:04:00,0.7761,0.7765,0.7758,0.776,20800000.0
2007-12-31 06:05:00,0.776,0.7762,0.77565,0.7762,52700000.0
2007-12-31 06:06:00,0.77572,0.77596,0.77568,0.7758,198699999.0
2007-12-31 06:07:00,0.77588,0.77604,0.77568,0.77568,201799997.0
2007-12-31 06:08:00,0.7762,0.7764,0.7761,0.7764,12800000.0
2007-12-31 06:09:00,0.7764,0.7765,0.776,0.7765,13400000.0
2007-12-31 06:10:00,0.7765,0.7765,0.7765,0.7765,1800000.0
2007-12-31 06:11:00,0.7765,0.7765,0.7762,0.7762,20200000.0
2007-12-31 06:12:00,0.7765,0.777,0.7765,0.7767,131000000.0
2007-12-31 06:13:00,0.7767,0.7767,0.7767,0.7767,200000.0
2007-12-31 06:14:00,0.7767,0.7767,0.7767,0.7767,800000.0
2007-12-31 06:15:00,0.77627,0.77632,0.77616,0.77632,212299998.0
2007-12-31 06:16:00,0.77612,0.77641,0.77574,0.77622,188199999.0
2007-12-31 06:17:00,0.7762,0.77665,0.7762,0.77652,41600000.0
2007-12-31 06:18:00,0.77642,0.7766,0.77615,0.77615,74100000.0
2007-12-31 06:19:00,0.7764,0.7764,0.77604,0.77619,15500000.0
2007-12-31 06:20:00,0.77619,0.77686,0.77612,0.77612,108200000.0
2007-12-31 06:21:00,0.77605,0.7767,0.77605,0.7767,4800000.0
2007-12-31 06:22:00,0.7767,0.7767,0.7767,0.7767,800000.0
2007-12-31 06:23:00,0.7767,0.7767,0.776,0.776,39600000.0
2007-12-31 06:24:00,0.77575,0.77585,0.77575,0.77585,11200000.0
2007-12-31 06:25:00,0.776,0.776,0.776,0.776,20000000.0
2007-12-31 06:26:00,0.7761,0.7761,0.77575,0.77588,174100000.0
2007-12-31 06:27:00,0.77573,0.7759,0.77565,0.77565,203599998.0
2007-12-31 06:28:00,0.77553,0.77584,0.77553,0.77576,118899997.0
2007-12-31 06:29:00,0.77575,0.77575,0.77575,0.77575,8800000.0
2007-12-31 06:30:00,0.77577,0.77608,0.77561,0.77564,209399996.0
2007-12-31 06:31:00,0.776,0.776,0.776,0.776,5600000.0
2007-12-31 06:32:00,0.77557,0.77586,0.77557,0.77578,195000000.0
2007-12-31 06:33:00,0.77579,0.77581,0.77562,0.77562,231599999.0
2007-12-31 06:34:00,0.776,0.7765,0.776,0.7765,237600000.0
2007-12-31 06:35:00,0.7764,0.7765,0.77595,0.776,158800000.0
2007-12-31 06:36:00,0.776,0.776,0.77575,0.77575,94400000.0
2007-12-31 06:37:00,0.77575,0.776,0.77565,0.7759,58000000.0
2007-12-31 06:38:00,0.776,0.7765,0.776,0.7761,245399999.0
2007-12-31 06:39:00,0.7762,0.7762,0.7761,0.7761,49099999.0
2007-12-31 06:40:00,0.7762,0.7766,0.7762,0.7765,115700001.0
2007-12-31 06:41:00,0.7764,0.7765,0.7761,0.7761,113900001.0
2007-12-31 06:42:00,0.77598,0.77614,0.77579,0.77605,218399995.0
2007-12-31 06:43:00,0.77602,0.77606,0.77574,0.77574,189899998.0
2007-12-31 06:44:00,0.7762,0.7762,0.7762,0.7762,2400000.0
2007-12-31 06:45:00,0.77601,0.77616,0.776,0.77608,180700000.0
2007-12-31 06:46:00,0.77607,0.77611,0.77588,0.77592,219199995.0
2007-12-31 06:47:00,0.7762,0.7762,0.7761,0.7761,15200000.0
2007-12-31 06:48:00,0.77599,0.7761,0.77589,0.77598,203699996.0
2007-12-31 06:49:00,0.776,0.77613,0.77588,0.77588,141500001.0
2007-12-31 06:50:00,0.77599,0.77627,0.77599,0.77612,46400000.0
2007-12-31 06:51:00,0.77625,0.77627,0.77595,0.77595,105899998.0
2007-12-31 06:52:00,0.77613,0.77613,0.77582,0.77599,28900001.0
2007-12-31 06:53:00,0.7762,0.7764,0.7762,0.7764,28000000.0
2007-12-31 06:54:00,0.7764,0.7764,0.7764,0.7764,14400000.0
2007-12-31 06:55:00,0.77615,0.7764,0.77615,0.7762,32000000.0
2007-12-31 06:56:00,0.7762,0.7762,0.776,0.776,4800000.0
2007-12-31 06:57:00,0.776,0.776,0.776,0.776,2400000.0
2007-12-31 06:58:00,0.776,0.776,0.776,0.776,4800000.0
2007-12-31 06:59:00,0.776,0.7764,0.776,0.7764,19200000.0
2007-12-31 07:00:00,0.7764,0.7764,0.7764,0.7764,28000000.0
2007-12-31 07:01:00,0.7764,0.7764,0.7764,0.7764,4800000.0
2007-12-31 07:02:00,0.77612,0.77623,0.77608,0.77623,196599997.0
2007-12-31 07:03:00,0.7762,0.7762,0.7762,0.7762,5600000.0
2007-12-31 07:04:00,0.77627,0.77627,0.77596,0.77603,174199997.0
2007-12-31 07:05:00,0.7764,0.7764,0.7762,0.7763,36000000.0
2007-12-31 07:06:00,0.7762,0.7763,0.7762,0.7763,39200000.0
2007-12-31 07:07:00,0.7763,0.7763,0.7763,0.7763,3200000.0
2007-12-31 07:08:00,0.7761,0.77613,0.77597,0.77607,198799996.0
2007-12-31 07:09:00,0.7761,0.7764,0.7761,0.7764,36800000.0
2007-12-31 07:10:00,0.7764,0.7766,0.7764,0.7765,29300000.0
2007-12-31 07:11:00,0.7766,0.7766,0.7764,0.7765,22500000.0
2007-12-31 07:12:00,0.7765,0.7765,0.7765,0.7765,2600000.0
2007-12-31 07:13:00,0.7766,0.7766,0.7766,0.7766,5600000.0
2007-12-31 07:14:00,0.7765,0.7766,0.7765,0.7766,12200000.0
2007-12-31 07:15:00,0.7762,0.77634,0.77602,0.77602,225199998.0
2007-12-31 07:16:00,0.77602,0.77641,0.77602,0.77616,164699999.0
2007-12-31 07:17:00,0.7762,0.7765,0.7762,0.7765,60800000.0
2007-12-31 07:18:00,0.7766,0.7766,0.7764,0.7765,75800000.0
2007-12-31 07:19:00,0.77635,0.7767,0.77635,0.7766,82000000.0
2007-12-31 07:20:00,0.7766,0.7766,0.7766,0.7766,3200000.0
2007-12-31 07:21:00,0.77611,0.7763,0.77606,0.77626,202799999.0
2007-12-31 07:22:00,0.77628,0.77636,0.77605,0.77605,155999999.0
2007-12-31 07:23:00,0.7764,0.7767,0.7764,0.7767,8000000.0
2007-12-31 07:24:00,0.7767,0.7767,0.7767,0.7767,1600000.0
2007-12-31 07:25:00,0.7768,0.7768,0.7767,0.7768,16000000.0
2007-12-31 07:26:00,0.77633,0.77657,0.77628,0.77635,152299998.0
2007-12-31 07:27:00,0.7769,0.7769,0.7768,0.7768,24000000.0
2007-12-31 07:28:00,0.7768,0.7768,0.7768,0.7768,800000.0
2007-12-31 07:29:00,0.77657,0.77664,0.77636,0.77647,214799995.0
2007-12-31 07:30:00,0.7765,0.7765,0.7765,0.7765,2400000.0
2007-12-31 07:31:00,0.7767,0.7767,0.7766,0.7766,88800000.0
2007-12-31 07:32:00,0.7766,0.7766,0.7766,0.7766,5200000.0
2007-12-31 07:33:00,0.77635,0.77635,0.77635,0.77635,2400000.0
2007-12-31 07:34:00,0.77635,0.77635,0.77635,0.77635,2400000.0
2007-12-31 07:35:00,0.7764,0.7767,0.7764,0.7767,8800000.0
2007-12-31 07:36:00,0.7767,0.7767,0.7767,0.7767,9600000.0
2007-12-31 07:37:00,0.7767,0.7767,0.7767,0.7767,2400000.0
2007-12-31 07:38:00,0.7763,0.7767,0.7763,0.7765,48600000.0
2007-12-31 07:39:00,0.7766,0.7766,0.7766,0.7766,1600000.0
2007-12-31 07:40:00,0.7762,0.77657,0.77613,0.77623,207999996.0
2007-12-31 07:41:00,0.7766,0.7766,0.7766,0.7766,28800000.0
2007-12-31 07:42:00,0.7767,0.7767,0.7767,0.7767,21600000.0
2007-12-31 07:43:00,0.7767,0.7767,0.7767,0.7767,1800000.0
2007-12-31 07:44:00,0.77645,0.77648,0.77636,0.77639,196999996.0
2007-12-31 07:45:00,0.7768,0.7769,0.7768,0.7769,12800000.0
2007-12-31 07:46:00,0.7766,0.7766,0.7766,0.7766,4800000.0
2007-12-31 07:47:00,0.7767,0.7767,0.7767,0.7767,48800000.0
2007-12-31 07:48:00,0.7765,0.7766,0.7764,0.7764,67200000.0
2007-12-31 07:49:00,0.7764,0.7764,0.7764,0.7764,3200000.0
2007-12-31 07:50:00,0.7764,0.7764,0.7764,0.7764,3800000.0
2007-12-31 07:51:00,0.7763,0.7766,0.7763,0.7766,68500000.0
2007-12-31 07:52:00,0.7766,0.7766,0.7765,0.7765,18400000.0
2007-12-31 07:53:00,0.7766,0.7766,0.7766,0.7766,800000.0
2007-12-31 07:54:00,0.77638,0.77647,0.77632,0.77632,162499997.0
2007-12-31 07:55:00,0.7767,0.7767,0.7767,0.7767,53600000.0
2007-12-31 07:56:00,0.7767,0.7767,0.7767,0.7767,8800000.0
2007-12-31 07:57:00,0.7768,0.7769,0.77645,0.7767,301300000.0
2007-12-31 07:58:00,0.7768,0.7768,0.7767,0.7768,88800001.0
2007-12-31 07:59:00,0.7769,0.7769,0.7768,0.7768,32000000.0
2007-12-31 08:00:00,0.7768,0.7768,0.7768,0.7768,10400000.0
2007-12-31 08:01:00,0.7768,0.77685,0.7765,0.77665,52100000.0
2007-12-31 08:02:00,0.77665,0.77665,0.7766,0.7766,4800000.0
2007-12-31 08:03:00,0.77665,0.77665,0.77665,0.77665,1600000.0
2007-12-31 08:04:00,0.77665,0.77685,0.77665,0.77685,58600000.0
2007-12-31 08:05:00,0.7768,0.7768,0.7768,0.7768,4000000.0
2007-12-31 08:06:00,0.7767,0.77685,0.7767,0.77685,5600000.0
2007-12-31 08:07:00,0.7769,0.77695,0.7769,0.77695,6400000.0
2007-12-31 08:08:00,0.7768,0.77695,0.7768,0.77695,7700000.0
2007-12-31 08:09:00,0.7769,0.7769,0.7765,0.77675,122000000.0
2007-12-31 08:10:00,0.7768,0.7768,0.77675,0.7768,25600000.0
2007-12-31 08:11:00,0.7766,0.77675,0.7766,0.77675,19200000.0
2007-12-31 08:12:00,0.7767,0.7767,0.7767,0.7767,5500000.0
2007-12-31 08:13:00,0.77675,0.77675,0.7766,0.7766,9600000.0
2007-12-31 08:14:00,0.7766,0.77675,0.7766,0.77675,28800000.0
2007-12-31 08:15:00,0.7767,0.7768,0.7767,0.7768,118299998.0
2007-12-31 08:16:00,0.77651,0.77668,0.77641,0.77641,244899992.0
2007-12-31 08:17:00,0.77675,0.77675,0.77675,0.77675,1600000.0
2007-12-31 08:18:00,0.7767,0.77675,0.7767,0.77675,14000000.0
2007-12-31 08:19:00,0.7767,0.7768,0.7767,0.7768,14400000.0
2007-12-31 08:20:00,0.7768,0.77715,0.77675,0.77675,40000000.0
2007-12-31 08:21:00,0.7768,0.7768,0.7768,0.7768,40000000.0
2007-12-31 08:22:00,0.7768,0.7768,0.77645,0.7767,122799999.0
2007-12-31 08:23:00,0.7766,0.77675,0.77645,0.7765,112600000.0
2007-12-31 08:24:00,0.7765,0.7765,0.7765,0.7765,20000000.0
2007-12-31 08:25:00,0.77627,0.77639,0.77612,0.77627,200799998.0
2007-12-31 08:26:00,0.77625,0.77625,0.77595,0.77602,235099997.0
2007-12-31 08:27:00,0.7765,0.7765,0.77645,0.77645,9600000.0
2007-12-31 08:28:00,0.7763,0.7765,0.7763,0.7765,10200000.0
2007-12-31 08:29:00,0.7766,0.77665,0.77645,0.7765,41600000.0
2007-12-31 08:30:00,0.7765,0.77665,0.7765,0.77655,108099999.0
2007-12-31 08:31:00,0.7766,0.7768,0.7766,0.7768,97500000.0
2007-12-31 08:32:00,0.7767,0.7768,0.7767,0.7768,40000000.0
2007-12-31 08:33:00,0.77665,0.77665,0.77665,0.77665,1600000.0
2007-12-31 08:34:00,0.7767,0.7767,0.77665,0.77665,32800000.0
2007-12-31 08:35:00,0.77665,0.7767,0.77665,0.7767,24000000.0
2007-12-31 08:36:00,0.7767,0.7769,0.7767,0.7769,40800000.0
2007-12-31 08:37:00,0.7768,0.77685,0.7768,0.77685,19200000.0
2007-12-31 08:38:00,0.77651,0.77669,0.77636,0.77651,208599994.0
2007-12-31 08:39:00,0.7769,0.7771,0.7769,0.777,64800000.0
2007-12-31 08:40:00,0.7769,0.7769,0.7769,0.7769,8800000.0
2007-12-31 08:41:00,0.77672,0.77687,0.77657,0.77687,167899996.0
2007-12-31 08:42:00,0.7769,0.777,0.7767,0.7767,73100000.0
2007-12-31 08:43:00,0.7769,0.777,0.7769,0.7769,176800000.0
2007-12-31 08:44:00,0.7768,0.7769,0.7768,0.7769,50400000.0
2007-12-31 08:45:00,0.7767,0.7767,0.7767,0.7767,71200000.0
2007-12-31 08:46:00,0.7767,0.7767,0.7764,0.7764,36800000.0
2007-12-31 08:47:00,0.7766,0.7768,0.7766,0.7767,260400003.0
2007-12-31 08:48:00,0.7769,0.777,0.7768,0.7768,271200000.0
2007-12-31 08:49:00,0.7768,0.7768,0.7764,0.7765,154899999.0
2007-12-31 08:50:00,0.7766,0.7769,0.7766,0.7768,235599996.0
2007-12-31 08:51:00,0.7768,0.7768,0.77655,0.7766,230300000.0
2007-12-31 08:52:00,0.7766,0.7767,0.7765,0.7767,155200000.0
2007-12-31 08:53:00,0.7767,0.7767,0.7764,0.7764,118800001.0
2007-12-31 08:54:00,0.7766,0.7768,0.7765,0.7767,297499999.0
2007-12-31 08:55:00,0.77655,0.77655,0.77655,0.77655,4800000.0
2007-12-31 08:56:00,0.77656,0.77663,0.77638,0.77648,231299995.0
2007-12-31 08:57:00,0.7767,0.7767,0.7766,0.7766,21600000.0
2007-12-31 08:58:00,0.7766,0.7766,0.7765,0.7766,175200000.0
2007-12-31 08:59:00,0.7766,0.7768,0.7765,0.7765,383200000.0
2007-12-31 09:00:00,0.7765,0.7766,0.7764,0.7765,145000000.0
2007-12-31 09:01:00,0.7765,0.7767,0.7765,0.7766,249600000.0
2007-12-31 09:02:00,0.7766,0.777,0.7765,0.777,33600000.0
2007-12-31 09:03:00,0.777,0.777,0.7766,0.7767,234400002.0
2007-12-31 09:04:00,0.7767,0.7767,0.7766,0.7766,26199999.0
2007-12-31 09:05:00,0.77646,0.77653,0.7764,0.7764,194499996.0
2007-12-31 09:06:00,0.7767,0.7767,0.7767,0.7767,11200000.0
2007-12-31 09:07:00,0.7764,0.77662,0.77632,0.77662,240699994.0
2007-12-31 09:08:00,0.7768,0.7768,0.7768,0.7768,58800000.0
2007-12-31 09:09:00,0.77655,0.7768,0.77655,0.7768,16800000.0
2007-12-31 09:10:00,0.7767,0.7767,0.7767,0.7767,8800000.0
2007-12-31 09:11:00,0.7771,0.7771,0.7771,0.7771,31200000.0
2007-12-31 09:12:00,0.7771,0.7772,0.7771,0.7771,188800000.0
2007-12-31 09:13:00,0.7772,0.7772,0.7767,0.777,68600000.0
2007-12-31 09:14:00,0.777,0.7773,0.777,0.7771,46400000.0
2007-12-31 09:15:00,0.7771,0.7771,0.777,0.777,74000000.0
2007-12-31 09:16:00,0.7771,0.7772,0.777,0.7772,68400001.0
2007-12-31 09:17:00,0.777,0.7771,0.7769,0.777,76000000.0
2007-12-31 09:18:00,0.7771,0.7771,0.7769,0.777,201099999.0
2007-12-31 09:19:00,0.777,0.7774,0.7767,0.7774,237800003.0
2007-12-31 09:20:00,0.7769,0.7769,0.7769,0.7769,16000000.0
2007-12-31 09:21:00,0.77673,0.77688,0.77656,0.77671,207199994.0
2007-12-31 09:22:00,0.77675,0.77675,0.7767,0.7767,11200000.0
2007-12-31 09:23:00,0.77676,0.7768,0.77664,0.77677,188199997.0
2007-12-31 09:24:00,0.77675,0.77675,0.77675,0.77675,7200000.0
2007-12-31 09:25:00,0.777,0.777,0.777,0.777,4800000.0
2007-12-31 09:26:00,0.7768,0.777,0.7768,0.777,59200000.0
2007-12-31 09:27:00,0.77675,0.777,0.77675,0.777,50400000.0
2007-12-31 09:28:00,0.7765,0.7769,0.7765,0.7768,19800000.0
2007-12-31 09:29:00,0.7768,0.7768,0.7767,0.7767,71900000.0
2007-12-31 09:30:00,0.7767,0.7767,0.7766,0.7766,89199998.0
2007-12-31 09:31:00,0.7765,0.7767,0.7765,0.7767,106100000.0
2007-12-31 09:32:00,0.7768,0.7768,0.7765,0.7765,60799999.0
2007-12-31 09:33:00,0.77655,0.77655,0.77655,0.77655,2400000.0
2007-12-31 09:34:00,0.77655,0.77655,0.77655,0.77655,2400000.0
2007-12-31 09:35:00,0.77655,0.7768,0.7765,0.7767,188300000.0
2007-12-31 09:36:00,0.7767,0.7768,0.7767,0.7768,36000000.0
2007-12-31 09:37:00,0.7768,0.7769,0.7767,0.7769,149199998.0
2007-12-31 09:38:00,0.7768,0.7768,0.7768,0.7768,15200000.0
2007-12-31 09:39:00,0.7768,0.7769,0.7768,0.7769,25600000.0
2007-12-31 09:40:00,0.7768,0.7768,0.7767,0.7768,56800000.0
2007-12-31 09:41:00,0.7768,0.7768,0.7767,0.7767,14800000.0
2007-12-31 09:42:00,0.7767,0.7768,0.7764,0.7764,28800000.0
2007-12-31 09:43:00,0.7765,0.7769,0.7764,0.7768,104400000.0
2007-12-31 09:44:00,0.7768,0.7768,0.7768,0.7768,25600000.0
2007-12-31 09:45:00,0.7765,0.7768,0.7764,0.7764,72000000.0
2007-12-31 09:46:00,0.7765,0.7766,0.7764,0.7766,310700005.0
2007-12-31 09:47:00,0.7766,0.7768,0.7766,0.7766,244500000.0
2007-12-31 09:48:00,0.7767,0.7768,0.7766,0.7767,279200000.0
2007-12-31 09:49:00,0.7766,0.7769,0.7766,0.7766,82000000.0
2007-12-31 09:50:00,0.7768,0.7768,0.77635,0.7767,17900000.0
2007-12-31 09:51:00,0.7767,0.7767,0.7766,0.7767,73100000.0
2007-12-31 09:52:00,0.7767,0.7768,0.7767,0.7768,141200000.0
2007-12-31 09:53:00,0.77655,0.7769,0.77655,0.7769,34000000.0
2007-12-31 09:54:00,0.7768,0.7769,0.7768,0.7769,57000000.0
2007-12-31 09:55:00,0.7768,0.7769,0.7767,0.7768,203600000.0
2007-12-31 09:56:00,0.7769,0.7769,0.7769,0.7769,15900000.0
2007-12-31 09:57:00,0.77675,0.778,0.77675,0.778,403299999.0
2007-12-31 09:58:00,0.778,0.77885,0.778,0.7783,515299999.0
2007-12-31 09:59:00,0.7785,0.7785,0.7785,0.7785,20400000.0
2007-12-31 10:00:00,0.7785,0.7785,0.7778,0.7782,415300002.0
2007-12-31 10:01:00,0.7782,0.7782,0.7779,0.7779,96700003.0
2007-12-31 10:02:00,0.77765,0.7781,0.77765,0.7781,68400000.0
2007-12-31 10:03:00,0.7781,0.7782,0.7781,0.7782,187300000.0
2007-12-31 10:04:00,0.77786,0.77804,0.77786,0.77797,166299997.0
2007-12-31 10:05:00,0.7782,0.7782,0.778,0.7781,153600000.0
2007-12-31 10:06:00,0.7777,0.778,0.7776,0.778,100800000.0
2007-12-31 10:07:00,0.778,0.778,0.7778,0.778,222400000.0
2007-12-31 10:08:00,0.778,0.778,0.7778,0.7778,69200001.0
2007-12-31 10:09:00,0.7779,0.7779,0.7771,0.7776,429200005.0
2007-12-31 10:10:00,0.7776,0.7776,0.7769,0.7776,119600000.0
2007-12-31 10:11:00,0.7776,0.7776,0.7774,0.7774,428700000.0
2007-12-31 10:12:00,0.7774,0.7775,0.7756,0.7756,491199995.0
2007-12-31 10:13:00,0.7757,0.7757,0.7755,0.7755,84300000.0
2007-12-31 10:14:00,0.7755,0.77605,0.7754,0.7756,821899997.0
2007-12-31 10:15:00,0.7756,0.776,0.7756,0.7757,134400000.0
2007-12-31 10:16:00,0.77565,0.7762,0.7756,0.7756,93200000.0
2007-12-31 10:17:00,0.7756,0.7759,0.7756,0.7756,48000000.0
2007-12-31 10:18:00,0.7756,0.776,0.7755,0.7759,176200000.0
2007-12-31 10:19:00,0.7759,0.7759,0.7757,0.7757,43400000.0
2007-12-31 10:20:00,0.77587,0.77633,0.77581,0.776,193399996.0
2007-12-31 10:21:00,0.7756,0.7756,0.7749,0.7751,252300000.0
2007-12-31 10:22:00,0.7751,0.7756,0.7751,0.7756,136400000.0
2007-12-31 10:23:00,0.7755,0.7755,0.7754,0.7754,126400000.0
2007-12-31 10:24:00,0.7755,0.7756,0.7752,0.7756,425400004.0
2007-12-31 10:25:00,0.7755,0.7758,0.7753,0.7757,632799993.0
2007-12-31 10:26:00,0.7753,0.7757,0.7753,0.7755,20000000.0
2007-12-31 10:27:00,0.7755,0.7761,0.7753,0.7761,145600000.0
2007-12-31 10:28:00,0.7761,0.7766,0.776,0.776,255800000.0
2007-12-31 10:29:00,0.7759,0.7761,0.7759,0.776,39200000.0
2007-12-31 10:30:00,0.776,0.7762,0.776,0.7762,133700000.0
2007-12-31 10:31:00,0.7762,0.7764,0.7759,0.7762,788300001.0
2007-12-31 10:32:00,0.7761,0.7762,0.7761,0.7762,61700000.0
2007-12-31 10:33:00,0.776,0.7761,0.7759,0.7759,129599998.0
2007-12-31 10:34:00,0.7759,0.7763,0.7759,0.7759,380400001.0
2007-12-31 10:35:00,0.7758,0.776,0.7758,0.7758,308099992.0
2007-12-31 10:36:00,0.7758,0.7759,0.7758,0.7759,213899995.0
2007-12-31 10:37:00,0.7759,0.7759,0.7759,0.7759,199599998.0
2007-12-31 10:38:00,0.7759,0.7759,0.7759,0.7759,229599999.0
2007-12-31 10:39:00,0.7759,0.7759,0.7759,0.7759,103599999.0
2007-12-31 10:40:00,0.7759,0.7759,0.7759,0.7759,273199993.0
2007-12-31 10:41:00,0.7759,0.7759,0.7753,0.7758,436399996.0
2007-12-31 10:42:00,0.7758,0.7758,0.7754,0.7755,175400000.0
2007-12-31 10:43:00,0.7755,0.7755,0.7755,0.7755,72000000.0
2007-12-31 10:44:00,0.7755,0.7755,0.7754,0.7755,82600000.0
2007-12-31 10:45:00,0.7755,0.7755,0.7755,0.7755,31200000.0
2007-12-31 10:46:00,0.7755,0.77574,0.77538,0.77551,183799996.0
2007-12-31 10:47:00,0.7755,0.7755,0.7755,0.7755,78800000.0
2007-12-31 10:48:00,0.7755,0.7755,0.7754,0.7755,86000000.0
2007-12-31 10:49:00,0.7755,0.7755,0.7755,0.7755,50400000.0
2007-12-31 10:50:00,0.77555,0.77594,0.77536,0.77555,189199996.0
2007-12-31 10:51:00,0.77546,0.77578,0.77533,0.77541,220999996.0
2007-12-31 10:52:00,0.77547,0.77576,0.77541,0.77576,61000000.0
2007-12-31 10:53:00,0.7755,0.776,0.7755,0.776,95200000.0
2007-12-31 10:54:00,0.776,0.776,0.776,0.776,170000000.0
2007-12-31 10:55:00,0.77573,0.776,0.77562,0.77583,148799997.0
2007-12-31 10:56:00,0.7761,0.7763,0.7761,0.7762,153200000.0
2007-12-31 10:57:00,0.7761,0.7761,0.7759,0.776,112699998.0
2007-12-31 10:58:00,0.776,0.776,0.775,0.775,186400000.0
2007-12-31 10:59:00,0.775,0.7754,0.775,0.7753,159200000.0
2007-12-31 11:00:00,0.7753,0.7754,0.7752,0.7753,261999998.0
2007-12-31 11:01:00,0.7753,0.7756,0.7753,0.7756,668399987.0
2007-12-31 11:02:00,0.7756,0.7756,0.7756,0.7756,7100000.0
2007-12-31 11:03:00,0.7751,0.7757,0.7751,0.7756,100400000.0
2007-12-31 11:04:00,0.7752,0.7757,0.7752,0.7756,69200000.0
2007-12-31 11:05:00,0.7756,0.7757,0.775,0.7753,399199996.0
2007-12-31 11:06:00,0.7753,0.7753,0.7752,0.7752,53600000.0
2007-12-31 11:07:00,0.7752,0.7753,0.7752,0.7753,140800000.0
2007-12-31 11:08:00,0.7753,0.7754,0.7753,0.7754,33600000.0
2007-12-31 11:09:00,0.7753,0.7755,0.7753,0.7755,275200000.0
2007-12-31 11:10:00,0.7755,0.7755,0.7755,0.7755,68000000.0
2007-12-31 11:11:00,0.7755,0.7755,0.7754,0.7754,173699997.0
2007-12-31 11:12:00,0.7755,0.7755,0.7755,0.7755,12800000.0
2007-12-31 11:13:00,0.7755,0.7755,0.7754,0.7755,89499999.0
2007-12-31 11:14:00,0.7755,0.7755,0.7754,0.7755,16000000.0
2007-12-31 11:15:00,0.7755,0.7756,0.7755,0.7756,104800000.0
2007-12-31 11:16:00,0.7756,0.7756,0.7756,0.7756,605200000.0
2007-12-31 11:17:00,0.7756,0.7756,0.7753,0.7753,537600000.0
2007-12-31 11:18:00,0.7753,0.7753,0.7753,0.7753,116800000.0
2007-12-31 11:19:00,0.7753,0.7753,0.7753,0.7753,26400000.0
2007-12-31 11:20:00,0.7753,0.7753,0.7752,0.7752,98400000.0
2007-12-31 11:21:00,0.7752,0.7752,0.77515,0.77515,20000000.0
2007-12-31 11:22:00,0.7751,0.7752,0.7751,0.7752,52500000.0
2007-12-31 11:23:00,0.77515,0.7752,0.77515,0.77515,25900000.0
2007-12-31 11:24:00,0.77498,0.77515,0.7748,0.7749,193699996.0
2007-12-31 11:25:00,0.77515,0.77515,0.77515,0.77515,1600000.0
2007-12-31 11:26:00,0.77515,0.77525,0.7751,0.77525,43600000.0
2007-12-31 11:27:00,0.77525,0.77525,0.7752,0.77525,7200000.0
2007-12-31 11:28:00,0.77525,0.77525,0.775,0.775,40000000.0
2007-12-31 11:29:00,0.7749,0.7749,0.7741,0.7741,267400000.0
2007-12-31 11:30:00,0.7743,0.7744,0.7741,0.7743,24500000.0
2007-12-31 11:31:00,0.7743,0.77475,0.7743,0.7744,294999996.0
2007-12-31 11:32:00,0.77435,0.7744,0.77435,0.7744,28000000.0
2007-12-31 11:33:00,0.7744,0.7745,0.77405,0.77405,158700000.0
2007-12-31 11:34:00,0.77405,0.7743,0.77405,0.7742,85800000.0
2007-12-31 11:35:00,0.7742,0.7743,0.77405,0.7741,108000000.0
2007-12-31 11:36:00,0.7741,0.7742,0.77405,0.77405,184599999.0
2007-12-31 11:37:00,0.77405,0.7741,0.774,0.774,162400000.0
2007-12-31 11:38:00,0.774,0.774,0.77385,0.77385,37200000.0
2007-12-31 11:39:00,0.77385,0.7743,0.7737,0.7742,529599999.0
2007-12-31 11:40:00,0.7742,0.7742,0.77415,0.77415,99200000.0
2007-12-31 11:41:00,0.7741,0.7741,0.7741,0.7741,1600000.0
2007-12-31 11:42:00,0.77415,0.77415,0.77415,0.77415,1600000.0
2007-12-31 11:43:00,0.7741,0.7742,0.7741,0.7742,11200000.0
2007-12-31 11:44:00,0.7738,0.77397,0.77363,0.77363,204799997.0
2007-12-31 11:45:00,0.7743,0.7743,0.7743,0.7743,20000000.0
2007-12-31 11:46:00,0.7743,0.7743,0.77405,0.77405,226400000.0
2007-12-31 11:47:00,0.7742,0.7742,0.7735,0.7736,131100000.0
2007-12-31 11:48:00,0.7735,0.7735,0.7734,0.7734,353200009.0
2007-12-31 11:49:00,0.7735,0.7735,0.7729,0.7729,406400005.0
2007-12-31 11:50:00,0.7729,0.77325,0.7728,0.7731,171200000.0
2007-12-31 11:51:00,0.773,0.773,0.7726,0.7726,527999998.0
2007-12-31 11:52:00,0.7726,0.7726,0.7724,0.7724,92800000.0
2007-12-31 11:53:00,0.7724,0.7727,0.7724,0.7726,559100010.0
2007-12-31 11:54:00,0.7726,0.7727,0.7726,0.7727,55300000.0
2007-12-31 11:55:00,0.7729,0.7729,0.7723,0.7724,203600003.0
2007-12-31 11:56:00,0.7725,0.7727,0.77235,0.77235,194300000.0
2007-12-31 11:57:00,0.77235,0.7724,0.7721,0.7724,347299998.0
2007-12-31 11:58:00,0.7723,0.7723,0.7721,0.7722,117000000.0
2007-12-31 11:59:00,0.7722,0.7722,0.772,0.772,317700005.0
2007-12-31 12:00:00,0.772,0.772,0.7719,0.772,427999996.0
2007-12-31 12:01:00,0.772,0.772,0.77105,0.77105,90000000.0
2007-12-31 12:02:00,0.77105,0.77165,0.77105,0.7715,92100000.0
2007-12-31 12:03:00,0.77165,0.77165,0.77165,0.77165,12000000.0
2007-12-31 12:04:00,0.77165,0.7718,0.77165,0.7718,58400000.0
2007-12-31 12:05:00,0.7718,0.7723,0.7718,0.77185,160000000.0
2007-12-31 12:06:00,0.77185,0.7723,0.77185,0.7719,217200000.0
2007-12-31 12:07:00,0.7719,0.7722,0.7719,0.772,26400000.0
2007-12-31 12:08:00,0.7722,0.7722,0.7722,0.7722,4800000.0
2007-12-31 12:09:00,0.7722,0.7728,0.7722,0.7727,215800000.0
2007-12-31 12:10:00,0.7727,0.77355,0.7719,0.7727,561100001.0
2007-12-31 12:11:00,0.7724,0.77295,0.7723,0.7726,121800000.0
2007-12-31 12:12:00,0.7726,0.7726,0.7726,0.7726,8000000.0
2007-12-31 12:13:00,0.7725,0.7726,0.7723,0.7724,117999999.0
2007-12-31 12:14:00,0.7726,0.7726,0.7724,0.7726,120000000.0
2007-12-31 12:15:00,0.7727,0.7727,0.7726,0.7726,12800000.0
2007-12-31 12:16:00,0.7724,0.7725,0.7724,0.7724,92699999.0
2007-12-31 12:17:00,0.7724,0.7725,0.7721,0.7721,60299999.0
2007-12-31 12:18:00,0.7726,0.7726,0.7723,0.7723,117300000.0
2007-12-31 12:19:00,0.7723,0.7724,0.7723,0.7724,99700000.0
2007-12-31 12:20:00,0.7724,0.7726,0.7723,0.7726,182300000.0
2007-12-31 12:21:00,0.7726,0.7729,0.77225,0.7728,165500000.0
2007-12-31 12:22:00,0.77225,0.7727,0.77225,0.7727,227999998.0
2007-12-31 12:23:00,0.7727,0.7727,0.7725,0.7726,30800000.0
2007-12-31 12:24:00,0.7726,0.7728,0.7726,0.7728,68600000.0
2007-12-31 12:25:00,0.7727,0.7729,0.7727,0.7729,133600000.0
2007-12-31 12:26:00,0.773,0.773,0.773,0.773,50000.0
2007-12-31 12:27:00,0.773,0.773,0.7726,0.7729,16500000.0
2007-12-31 12:28:00,0.7729,0.7729,0.77225,0.7727,205800000.0
2007-12-31 12:29:00,0.7726,0.7729,0.77245,0.7727,71850000.0
2007-12-31 12:30:00,0.7726,0.7729,0.77255,0.7729,12300000.0
2007-12-31 12:31:00,0.77245,0.7728,0.77245,0.7728,47200000.0
2007-12-31 12:32:00,0.7728,0.7729,0.7725,0.7729,63700000.0
2007-12-31 12:33:00,0.77245,0.773,0.77245,0.7729,39150000.0
2007-12-31 12:34:00,0.7726,0.773,0.77255,0.77265,27350000.0
2007-12-31 12:35:00,0.77265,0.7735,0.77265,0.7728,223700000.0
2007-12-31 12:36:00,0.7728,0.7728,0.77275,0.77275,52800000.0
2007-12-31 12:37:00,0.77275,0.77275,0.7726,0.7726,126400000.0
2007-12-31 12:38:00,0.7726,0.77265,0.7726,0.77265,162000000.0
2007-12-31 12:39:00,0.7726,0.77265,0.7725,0.77265,78900000.0
2007-12-31 12:40:00,0.7726,0.77265,0.7726,0.77265,74800000.0
2007-12-31 12:41:00,0.7726,0.7726,0.7726,0.7726,72400000.0
2007-12-31 12:42:00,0.7726,0.773,0.7725,0.7725,149200000.0
2007-12-31 12:43:00,0.7725,0.7725,0.77245,0.7725,157300000.0
2007-12-31 12:44:00,0.7725,0.7725,0.7724,0.7725,215600000.0
2007-12-31 12:45:00,0.7725,0.7725,0.7725,0.7725,34000000.0
2007-12-31 12:46:00,0.7725,0.7725,0.7725,0.7725,36000000.0
2007-12-31 12:47:00,0.7725,0.7725,0.7724,0.7725,53299999.0
2007-12-31 12:48:00,0.7724,0.7725,0.77215,0.7722,300600006.0
2007-12-31 12:49:00,0.7722,0.7723,0.7722,0.77225,148800000.0
2007-12-31 12:50:00,0.77225,0.7723,0.7722,0.7723,20700000.0
2007-12-31 12:51:00,0.7723,0.7725,0.7723,0.7725,148499996.0
2007-12-31 12:52:00,0.7725,0.7725,0.7724,0.7725,98699999.0
2007-12-31 12:53:00,0.7725,0.7725,0.7724,0.7725,93899998.0
2007-12-31 12:54:00,0.7725,0.7731,0.7725,0.7731,247499997.0
2007-12-31 12:55:00,0.7731,0.77325,0.773,0.7731,128500000.0
2007-12-31 12:56:00,0.7731,0.7733,0.77305,0.7733,500100001.0
2007-12-31 12:57:00,0.7733,0.7733,0.77285,0.77285,382200000.0
2007-12-31 12:58:00,0.77285,0.77355,0.77285,0.7735,175600000.0
2007-12-31 12:59:00,0.7735,0.7735,0.77255,0.77305,91100000.0
2007-12-31 13:00:00,0.773,0.7733,0.773,0.7731,427500000.0
2007-12-31 13:01:00,0.7731,0.7732,0.773,0.7731,208400000.0
2007-12-31 13:02:00,0.7731,0.7731,0.7729,0.773,162800000.0
2007-12-31 13:03:00,0.773,0.773,0.773,0.773,22000000.0
2007-12-31 13:04:00,0.773,0.773,0.7725,0.773,264000000.0
2007-12-31 13:05:00,0.773,0.7733,0.7726,0.7732,309400000.0
2007-12-31 13:06:00,0.7732,0.7732,0.7726,0.77275,76600000.0
2007-12-31 13:07:00,0.77275,0.7732,0.77275,0.77315,331000000.0
2007-12-31 13:08:00,0.7732,0.7732,0.77315,0.7732,96400000.0
2007-12-31 13:09:00,0.7732,0.7734,0.7732,0.7733,243900003.0
2007-12-31 13:10:00,0.7733,0.7733,0.77315,0.77315,55200000.0
2007-12-31 13:11:00,0.7733,0.7733,0.7733,0.7733,10400000.0
2007-12-31 13:12:00,0.773,0.7736,0.773,0.7734,172000002.0
2007-12-31 13:13:00,0.7734,0.7735,0.7734,0.7735,127100000.0
2007-12-31 13:14:00,0.7734,0.7735,0.7734,0.7735,52000000.0
2007-12-31 13:15:00,0.7735,0.7735,0.7733,0.7735,73600000.0
2007-12-31 13:16:00,0.7734,0.7734,0.7733,0.7734,55500000.0
2007-12-31 13:17:00,0.7734,0.7734,0.7733,0.7733,92699999.0
2007-12-31 13:18:00,0.7734,0.7735,0.7734,0.7735,25900000.0
2007-12-31 13:19:00,0.7734,0.7735,0.7733,0.7733,133199999.0
2007-12-31 13:20:00,0.7733,0.7734,0.77315,0.7734,131499998.0
2007-12-31 13:21:00,0.7734,0.7734,0.7732,0.7733,130000000.0
2007-12-31 13:22:00,0.7733,0.7733,0.7731,0.7732,263900004.0
2007-12-31 13:23:00,0.7732,0.7735,0.7732,0.7732,224400000.0
2007-12-31 13:24:00,0.7732,0.7733,0.7731,0.7733,65699999.0
2007-12-31 13:25:00,0.7733,0.7735,0.7731,0.7735,302899997.0
2007-12-31 13:26:00,0.7735,0.7735,0.7734,0.7734,54100000.0
2007-12-31 13:27:00,0.7735,0.7735,0.7734,0.77345,32800000.0
2007-12-31 13:28:00,0.77345,0.7735,0.7734,0.7735,34900000.0
2007-12-31 13:29:00,0.7735,0.7735,0.77325,0.77325,73600000.0
2007-12-31 13:30:00,0.77325,0.77345,0.77325,0.77345,39200000.0
2007-12-31 13:31:00,0.77345,0.7735,0.7734,0.77345,62499999.0
2007-12-31 13:32:00,0.77345,0.7735,0.77325,0.7735,44700000.0
2007-12-31 13:33:00,0.7735,0.7735,0.77255,0.7727,412100004.0
2007-12-31 13:34:00,0.7727,0.773,0.7727,0.7729,242600006.0
2007-12-31 13:35:00,0.7729,0.773,0.7729,0.773,36600000.0
2007-12-31 13:36:00,0.773,0.773,0.7729,0.773,45100000.0
2007-12-31 13:37:00,0.773,0.773,0.773,0.773,3900000.0
2007-12-31 13:38:00,0.773,0.773,0.7729,0.773,4200000.0
2007-12-31 13:39:00,0.77292,0.77295,0.77268,0.77285,173799998.0
2007-12-31 13:40:00,0.77293,0.77346,0.77273,0.77273,148500000.0
2007-12-31 13:41:00,0.7727,0.77297,0.7727,0.77288,16900000.0
2007-12-31 13:42:00,0.77287,0.77303,0.77265,0.77265,78599999.0
2007-12-31 13:43:00,0.7731,0.7732,0.7731,0.7732,35200000.0
2007-12-31 13:44:00,0.7732,0.7733,0.7731,0.7733,124000000.0
2007-12-31 13:45:00,0.7733,0.7733,0.77315,0.77315,18100000.0
2007-12-31 13:46:00,0.7733,0.7734,0.7733,0.7733,78000000.0
2007-12-31 13:47:00,0.7733,0.7733,0.7733,0.7733,44000000.0
2007-12-31 13:48:00,0.7733,0.7733,0.7733,0.7733,32000000.0
2007-12-31 13:49:00,0.7733,0.7733,0.7732,0.7733,49400000.0
2007-12-31 13:50:00,0.7733,0.7734,0.7732,0.7733,56900000.0
2007-12-31 13:51:00,0.7734,0.7734,0.7732,0.7733,124899997.0
2007-12-31 13:52:00,0.7732,0.7735,0.7732,0.7735,208900001.0
2007-12-31 13:53:00,0.7735,0.7735,0.7735,0.7735,29700000.0
2007-12-31 13:54:00,0.7735,0.7735,0.7735,0.7735,17400000.0
2007-12-31 13:55:00,0.7735,0.7735,0.7735,0.7735,900000.0
2007-12-31 13:56:00,0.7737,0.77405,0.7737,0.7738,123900000.0
2007-12-31 13:57:00,0.7738,0.7738,0.7738,0.7738,24000000.0
2007-12-31 13:58:00,0.7738,0.7742,0.7736,0.7739,140200000.0
2007-12-31 13:59:00,0.7739,0.7741,0.7737,0.7737,72600000.0
2007-12-31 14:00:00,0.7737,0.7737,0.7737,0.7737,72600000.0
2007-12-31 14:01:00,0.7737,0.7737,0.7737,0.7737,136300000.0
2007-12-31 14:02:00,0.7737,0.7738,0.7737,0.7737,247300000.0
2007-12-31 14:03:00,0.7737,0.774,0.7737,0.7739,567300010.0
2007-12-31 14:04:00,0.7739,0.7742,0.7738,0.7739,410300000.0
2007-12-31 14:05:00,0.774,0.774,0.7738,0.7739,284999994.0
2007-12-31 14:06:00,0.7739,0.7739,0.7739,0.7739,69800000.0
2007-12-31 14:07:00,0.7739,0.7739,0.7738,0.7738,104000000.0
2007-12-31 14:08:00,0.7739,0.7741,0.7739,0.774,166800000.0
2007-12-31 14:09:00,0.774,0.77415,0.7739,0.77415,76000000.0
2007-12-31 14:10:00,0.77415,0.7742,0.7739,0.7742,248800000.0
2007-12-31 14:11:00,0.7742,0.7742,0.7742,0.7742,95200000.0
2007-12-31 14:12:00,0.7742,0.7742,0.7741,0.7741,107100000.0
2007-12-31 14:13:00,0.7741,0.7742,0.7741,0.7742,57200000.0
2007-12-31 14:14:00,0.7742,0.7748,0.7742,0.7744,222500000.0
2007-12-31 14:15:00,0.7743,0.7745,0.7743,0.7745,39199999.0
2007-12-31 14:16:00,0.7745,0.7745,0.7745,0.7745,68000000.0
2007-12-31 14:17:00,0.7745,0.7745,0.7744,0.7745,119600001.0
2007-12-31 14:18:00,0.7745,0.7745,0.7744,0.7745,51700000.0
2007-12-31 14:19:00,0.7744,0.7745,0.7744,0.7745,44200000.0
2007-12-31 14:20:00,0.7745,0.7745,0.7745,0.7745,34000000.0
2007-12-31 14:21:00,0.7745,0.7745,0.7743,0.7744,114399998.0
2007-12-31 14:22:00,0.7743,0.7744,0.7739,0.7739,120800000.0
2007-12-31 14:23:00,0.7739,0.7746,0.7739,0.7739,27600000.0
2007-12-31 14:24:00,0.7739,0.7741,0.7739,0.7741,5200000.0
2007-12-31 14:25:00,0.77404,0.77424,0.77382,0.77424,216499998.0
2007-12-31 14:26:00,0.7741,0.77435,0.7741,0.77425,57400000.0
2007-12-31 14:27:00,0.77425,0.77425,0.774,0.7741,24800000.0
2007-12-31 14:28:00,0.774,0.7741,0.774,0.7741,30400000.0
2007-12-31 14:29:00,0.7741,0.7745,0.7741,0.7745,51600000.0
2007-12-31 14:30:00,0.7745,0.7746,0.7744,0.7745,68500000.0
2007-12-31 14:31:00,0.77435,0.77435,0.77435,0.77435,4800000.0
2007-12-31 14:32:00,0.774,0.77427,0.7739,0.7741,209599997.0
2007-12-31 14:33:00,0.77413,0.77438,0.77413,0.77416,181199996.0
2007-12-31 14:34:00,0.77435,0.77435,0.7738,0.7741,29700000.0
2007-12-31 14:35:00,0.77425,0.77465,0.774,0.774,93600000.0
2007-12-31 14:36:00,0.77435,0.77435,0.77435,0.77435,4800000.0
2007-12-31 14:37:00,0.77415,0.77469,0.77415,0.77469,252699993.0
2007-12-31 14:38:00,0.77435,0.77435,0.7738,0.7742,26400000.0
2007-12-31 14:39:00,0.7742,0.7742,0.774,0.774,284500000.0
2007-12-31 14:40:00,0.774,0.774,0.7739,0.7739,216099998.0
2007-12-31 14:41:00,0.7739,0.7739,0.77355,0.7738,414499997.0
2007-12-31 14:42:00,0.7738,0.7738,0.7734,0.7734,499200000.0
2007-12-31 14:43:00,0.7736,0.7736,0.7735,0.7736,58000000.0
2007-12-31 14:44:00,0.7735,0.7735,0.7733,0.7735,35300000.0
2007-12-31 14:45:00,0.7735,0.7736,0.7735,0.7736,28000000.0
2007-12-31 14:46:00,0.7736,0.7736,0.77325,0.7735,92400000.0
2007-12-31 14:47:00,0.77325,0.7736,0.77325,0.7735,60400000.0
2007-12-31 14:48:00,0.7735,0.7737,0.7735,0.7737,86600000.0
2007-12-31 14:49:00,0.7737,0.7737,0.77335,0.77335,46200000.0
2007-12-31 14:50:00,0.7736,0.774,0.7736,0.774,321599998.0
2007-12-31 14:51:00,0.7739,0.7742,0.7739,0.7742,199100000.0
2007-12-31 14:52:00,0.7741,0.7743,0.7741,0.77415,120800000.0
2007-12-31 14:53:00,0.7741,0.7742,0.7741,0.7742,92000003.0
2007-12-31 14:54:00,0.7742,0.7743,0.7742,0.7743,96800000.0
2007-12-31 14:55:00,0.77425,0.77465,0.77425,0.77465,110400000.0
2007-12-31 14:56:00,0.77465,0.77465,0.7745,0.7745,31200000.0
2007-12-31 14:57:00,0.7743,0.7744,0.7743,0.7743,27000000.0
2007-12-31 14:58:00,0.77414,0.77427,0.77399,0.77426,213199995.0
2007-12-31 14:59:00,0.7744,0.7744,0.7743,0.7743,15900000.0
2007-12-31 15:00:00,0.7743,0.7744,0.7741,0.7742,206800000.0
2007-12-31 15:01:00,0.7741,0.7742,0.7731,0.7732,256599998.0
2007-12-31 15:02:00,0.7732,0.7738,0.7731,0.7736,242000000.0
2007-12-31 15:03:00,0.7736,0.7739,0.7732,0.7737,429899998.0
2007-12-31 15:04:00,0.7737,0.7739,0.7734,0.7735,217499999.0
2007-12-31 15:05:00,0.7734,0.7736,0.7734,0.7736,187200000.0
2007-12-31 15:06:00,0.7735,0.7735,0.77325,0.7733,415799995.0
2007-12-31 15:07:00,0.7733,0.7734,0.7732,0.7734,214899998.0
2007-12-31 15:08:00,0.7734,0.7735,0.77315,0.7734,182700000.0
2007-12-31 15:09:00,0.77335,0.7734,0.77335,0.77335,172000000.0
2007-12-31 15:10:00,0.77335,0.7734,0.77335,0.7734,90400000.0
2007-12-31 15:11:00,0.7734,0.7734,0.7734,0.7734,88100000.0
2007-12-31 15:12:00,0.7735,0.7736,0.7735,0.7736,156900000.0
2007-12-31 15:13:00,0.7735,0.7737,0.7735,0.7736,176100000.0
2007-12-31 15:14:00,0.7736,0.7736,0.7735,0.7736,74400000.0
2007-12-31 15:15:00,0.7736,0.7739,0.77345,0.7739,138900001.0
2007-12-31 15:16:00,0.7739,0.7739,0.7735,0.7739,49600000.0
2007-12-31 15:17:00,0.7735,0.7738,0.7735,0.7738,51200000.0
2007-12-31 15:18:00,0.7738,0.7738,0.7736,0.7736,123200000.0
2007-12-31 15:19:00,0.7735,0.7736,0.77345,0.7736,148800000.0
2007-12-31 15:20:00,0.7736,0.7736,0.7735,0.7735,110000000.0
2007-12-31 15:21:00,0.7735,0.7735,0.77345,0.7735,75600001.0
2007-12-31 15:22:00,0.7735,0.7736,0.7735,0.7736,128800000.0
2007-12-31 15:23:00,0.7736,0.7736,0.7734,0.7734,42400000.0
2007-12-31 15:24:00,0.77325,0.7736,0.77325,0.7736,71500000.0
2007-12-31 15:25:00,0.77345,0.7736,0.77345,0.7736,44800000.0
2007-12-31 15:26:00,0.7736,0.7736,0.7735,0.7735,11000000.0
2007-12-31 15:27:00,0.7735,0.7736,0.7735,0.7735,16800000.0
2007-12-31 15:28:00,0.7735,0.7738,0.7732,0.7735,241800001.0
2007-12-31 15:29:00,0.7735,0.7735,0.7735,0.7735,25200000.0
2007-12-31 15:30:00,0.7735,0.7735,0.7734,0.7734,20400000.0
2007-12-31 15:31:00,0.7734,0.7734,0.7734,0.7734,83300000.0
2007-12-31 15:32:00,0.7734,0.7736,0.7729,0.7736,322100001.0
2007-12-31 15:33:00,0.7736,0.7736,0.7735,0.7735,142400000.0
2007-12-31 15:34:00,0.7735,0.7736,0.7735,0.7736,468100000.0
2007-12-31 15:35:00,0.7736,0.7736,0.7733,0.7734,232899995.0
2007-12-31 15:36:00,0.7734,0.7735,0.77305,0.7735,154699998.0
2007-12-31 15:37:00,0.7734,0.7734,0.77315,0.77315,254399990.0
2007-12-31 15:38:00,0.77285,0.7733,0.77285,0.7731,334300000.0
2007-12-31 15:39:00,0.7731,0.7731,0.7729,0.7729,243200000.0
2007-12-31 15:40:00,0.7729,0.7731,0.7728,0.7728,183900000.0
2007-12-31 15:41:00,0.7728,0.7729,0.7727,0.7727,572000000.0
2007-12-31 15:42:00,0.7727,0.7727,0.7722,0.7724,705600000.0
2007-12-31 15:43:00,0.7724,0.7724,0.7714,0.772,439300000.0
2007-12-31 15:44:00,0.772,0.772,0.77175,0.77175,29200000.0
2007-12-31 15:45:00,0.772,0.772,0.77105,0.7715,432200000.0
2007-12-31 15:46:00,0.7715,0.7716,0.7714,0.7716,304800000.0
2007-12-31 15:47:00,0.7716,0.7716,0.7715,0.7716,222000000.0
2007-12-31 15:48:00,0.7716,0.7718,0.7715,0.77165,451400003.0
2007-12-31 15:49:00,0.77165,0.7717,0.7716,0.7717,224600000.0
2007-12-31 15:50:00,0.7717,0.7718,0.7717,0.7718,61600000.0
2007-12-31 15:51:00,0.7716,0.77255,0.7716,0.772,390800000.0
2007-12-31 15:52:00,0.772,0.772,0.77195,0.77195,87900000.0
2007-12-31 15:53:00,0.77195,0.7727,0.77195,0.7727,110100000.0
2007-12-31 15:54:00,0.7727,0.77315,0.7727,0.77295,42400000.0
2007-12-31 15:55:00,0.77295,0.77295,0.77255,0.7728,397499999.0
2007-12-31 15:56:00,0.7728,0.7728,0.7727,0.7727,26800000.0
2007-12-31 15:57:00,0.7727,0.7727,0.7725,0.77265,150000002.0
2007-12-31 15:58:00,0.7727,0.7728,0.7726,0.7727,52800000.0
2007-12-31 15:59:00,0.7729,0.7729,0.7726,0.7727,99900000.0
2007-12-31 16:00:00,0.7726,0.7726,0.7726,0.7726,7200000.0
2007-12-31 16:01:00,0.7726,0.7727,0.77245,0.7725,134400000.0
2007-12-31 16:02:00,0.7725,0.7725,0.7723,0.7725,193400000.0
2007-12-31 16:03:00,0.77235,0.7724,0.77225,0.7723,298800000.0
2007-12-31 16:04:00,0.7722,0.7725,0.7722,0.7725,52000000.0
2007-12-31 16:05:00,0.7725,0.7725,0.772,0.772,287600000.0
2007-12-31 16:06:00,0.772,0.772,0.7719,0.772,141100000.0
2007-12-31 16:07:00,0.77195,0.772,0.77115,0.7712,495499995.0
2007-12-31 16:08:00,0.7712,0.7712,0.7712,0.7712,18400000.0
2007-12-31 16:09:00,0.7716,0.7717,0.7715,0.7715,242599999.0
2007-12-31 16:10:00,0.7716,0.77185,0.7715,0.7718,110800000.0
2007-12-31 16:11:00,0.7718,0.7726,0.7717,0.7718,413200000.0
2007-12-31 16:12:00,0.77185,0.772,0.77175,0.7719,200900000.0
2007-12-31 16:13:00,0.7719,0.772,0.77175,0.77175,166500000.0
2007-12-31 16:14:00,0.77175,0.77175,0.7715,0.7717,242400000.0
2007-12-31 16:15:00,0.7717,0.772,0.7717,0.77195,208999996.0
2007-12-31 16:16:00,0.77195,0.77195,0.77195,0.77195,38400000.0
2007-12-31 16:17:00,0.77195,0.77195,0.7718,0.7718,72800000.0
2007-12-31 16:18:00,0.77185,0.7719,0.77175,0.77185,143800000.0
2007-12-31 16:19:00,0.77185,0.77185,0.77175,0.77175,68000000.0
2007-12-31 16:20:00,0.77175,0.77175,0.77155,0.7716,250400000.0
2007-12-31 16:21:00,0.7716,0.7716,0.77135,0.7714,160000000.0
2007-12-31 16:22:00,0.7714,0.7714,0.77115,0.7714,162000000.0
2007-12-31 16:23:00,0.7714,0.7714,0.7711,0.7713,77200000.0
2007-12-31 16:24:00,0.77115,0.7718,0.77115,0.77115,144800000.0
2007-12-31 16:25:00,0.77115,0.7714,0.77105,0.7713,421800000.0
2007-12-31 16:26:00,0.7713,0.77135,0.7711,0.7711,398400000.0
2007-12-31 16:27:00,0.7711,0.7711,0.771,0.771,178800000.0
2007-12-31 16:28:00,0.771,0.771,0.77095,0.77095,40700000.0
2007-12-31 16:29:00,0.771,0.7711,0.77095,0.7711,118500000.0
2007-12-31 16:30:00,0.77105,0.7711,0.7709,0.77105,328200004.0
2007-12-31 16:31:00,0.77105,0.77165,0.771,0.77105,269500000.0
2007-12-31 16:32:00,0.771,0.77105,0.7707,0.7707,98500000.0
2007-12-31 16:33:00,0.77065,0.77065,0.77005,0.77015,251900000.0
2007-12-31 16:34:00,0.77015,0.77075,0.77015,0.77075,154700000.0
2007-12-31 16:35:00,0.77075,0.77075,0.7705,0.77055,195199999.0
2007-12-31 16:36:00,0.7705,0.77055,0.7704,0.7705,85600002.0
2007-12-31 16:37:00,0.7704,0.7708,0.7704,0.7707,126300001.0
2007-12-31 16:38:00,0.7707,0.77185,0.77065,0.7712,246200000.0
2007-12-31 16:39:00,0.7712,0.77245,0.7712,0.7718,526699999.0
2007-12-31 16:40:00,0.7718,0.7718,0.77175,0.77175,91800000.0
2007-12-31 16:41:00,0.7718,0.77185,0.7717,0.7718,133400000.0
2007-12-31 16:42:00,0.7718,0.7718,0.77175,0.77175,56600000.0
2007-12-31 16:43:00,0.77175,0.7718,0.7714,0.7714,165500000.0
2007-12-31 16:44:00,0.7714,0.77155,0.7714,0.77155,61900000.0
2007-12-31 16:45:00,0.77155,0.77155,0.7714,0.7714,130400000.0
2007-12-31 16:46:00,0.7714,0.7714,0.7714,0.7714,8500000.0
2007-12-31 16:47:00,0.7714,0.77175,0.7714,0.77175,182000000.0
2007-12-31 16:48:00,0.77175,0.77175,0.7714,0.7714,78500000.0
2007-12-31 16:49:00,0.7714,0.77155,0.7714,0.7715,130000000.0
2007-12-31 16:50:00,0.7714,0.7716,0.7714,0.7716,99400000.0
2007-12-31 16:51:00,0.7716,0.7716,0.7713,0.7714,135600000.0
2007-12-31 16:52:00,0.7714,0.7714,0.7713,0.7714,318800007.0
2007-12-31 16:53:00,0.7714,0.7714,0.771,0.771,91400000.0
2007-12-31 16:54:00,0.771,0.7711,0.7705,0.7707,329999999.0
2007-12-31 16:55:00,0.7708,0.7711,0.7705,0.7706,447100001.0
2007-12-31 16:56:00,0.7706,0.7709,0.7705,0.7708,339799999.0
2007-12-31 16:57:00,0.7708,0.7711,0.7708,0.7711,300000002.0
2007-12-31 16:58:00,0.7711,0.7711,0.771,0.7711,279600000.0
2007-12-31 16:59:00,0.7711,0.7715,0.7711,0.7714,135400000.0
2007-12-31 17:00:00,0.7713,0.7713,0.7711,0.7712,105000000.0
2007-12-31 17:01:00,0.7711,0.7713,0.7707,0.77095,189600001.0
2007-12-31 17:02:00,0.7713,0.7714,0.77095,0.771,76500000.0
2007-12-31 17:03:00,0.77095,0.7711,0.7708,0.7708,50400000.0
2007-12-31 17:04:00,0.7708,0.7708,0.7706,0.77065,38100000.0
2007-12-31 17:05:00,0.7706,0.7706,0.7704,0.7705,98999997.0
2007-12-31 17:06:00,0.7705,0.7706,0.77045,0.77045,116000000.0
2007-12-31 17:07:00,0.77045,0.77045,0.7704,0.7704,4400000.0
2007-12-31 17:08:00,0.7706,0.7706,0.7705,0.7706,85300000.0
2007-12-31 17:09:00,0.7706,0.7708,0.7706,0.7708,336799999.0
2007-12-31 17:10:00,0.7708,0.7708,0.7705,0.77055,88500000.0
2007-12-31 17:11:00,0.77055,0.77055,0.7705,0.7705,36600000.0
2007-12-31 17:12:00,0.77055,0.7707,0.7705,0.7707,31200000.0
2007-12-31 17:13:00,0.7707,0.7707,0.7705,0.7707,71600000.0
2007-12-31 17:14:00,0.7707,0.7707,0.7705,0.7707,56800000.0
2007-12-31 17:15:00,0.7707,0.7707,0.7705,0.7707,48700000.0
2007-12-31 17:16:00,0.7707,0.7707,0.7705,0.7707,80200000.0
2007-12-31 17:17:00,0.7707,0.7707,0.7704,0.7707,64100000.0
2007-12-31 17:18:00,0.7707,0.77195,0.7705,0.7719,401600000.0
2007-12-31 17:19:00,0.77195,0.7723,0.7712,0.7715,201600000.0
2007-12-31 17:20:00,0.7715,0.7715,0.7712,0.7712,60600000.0
2007-12-31 17:21:00,0.77115,0.77155,0.7711,0.7712,118000000.0
2007-12-31 17:22:00,0.7712,0.7724,0.7712,0.7715,185400000.0
2007-12-31 17:23:00,0.77155,0.7717,0.7714,0.7715,57900000.0
2007-12-31 17:24:00,0.77135,0.7715,0.77135,0.7714,37000000.0
2007-12-31 17:25:00,0.7713,0.7715,0.7711,0.7711,70500000.0
2007-12-31 17:26:00,0.7712,0.7712,0.7705,0.7705,120200000.0
2007-12-31 17:27:00,0.7705,0.77055,0.7705,0.77055,29600000.0
2007-12-31 17:28:00,0.7703,0.7705,0.77,0.7701,181300000.0
2007-12-31 17:29:00,0.7701,0.7701,0.77,0.77,65800000.0
2007-12-31 17:30:00,0.7701,0.7701,0.77,0.77,44400000.0
2007-12-31 17:31:00,0.7697,0.7697,0.7688,0.769,155800000.0
2007-12-31 17:32:00,0.769,0.769,0.7689,0.7689,152700000.0
2007-12-31 17:33:00,0.7689,0.769,0.7687,0.76895,108100000.0
2007-12-31 17:34:00,0.76895,0.769,0.7689,0.7689,78800000.0
2007-12-31 17:35:00,0.7688,0.7689,0.7688,0.7688,70800000.0
2007-12-31 17:36:00,0.7688,0.769,0.7687,0.76895,95100000.0
2007-12-31 17:37:00,0.76895,0.7693,0.76895,0.7693,69800000.0
2007-12-31 17:38:00,0.7691,0.7691,0.7688,0.769,192000001.0
2007-12-31 17:39:00,0.769,0.7691,0.7689,0.769,151100000.0
2007-12-31 17:40:00,0.769,0.769,0.769,0.769,9600000.0
2007-12-31 17:41:00,0.769,0.769,0.7686,0.76875,135400000.0
2007-12-31 17:42:00,0.76875,0.7689,0.76875,0.7689,110600000.0
2007-12-31 17:43:00,0.7689,0.7692,0.7689,0.769,138600000.0
2007-12-31 17:44:00,0.7692,0.7692,0.76905,0.7692,48000000.0
2007-12-31 17:45:00,0.7692,0.7692,0.769,0.7692,32400000.0
2007-12-31 17:46:00,0.7692,0.7692,0.769,0.769,67500000.0
2007-12-31 17:47:00,0.769,0.7692,0.769,0.7692,31100000.0
2007-12-31 17:48:00,0.7692,0.7692,0.769,0.769,59900000.0
2007-12-31 17:49:00,0.76915,0.76915,0.769,0.76915,16500000.0
2007-12-31 17:50:00,0.769,0.76905,0.7689,0.7689,69600002.0
2007-12-31 17:51:00,0.769,0.769,0.7685,0.7687,138100000.0
2007-12-31 17:52:00,0.76865,0.7687,0.7686,0.7686,37600000.0
2007-12-31 17:53:00,0.76822,0.76893,0.7682,0.7686,196499996.0
2007-12-31 17:54:00,0.7686,0.76875,0.7686,0.7686,36500000.0
2007-12-31 17:55:00,0.7686,0.7693,0.7685,0.7692,176200001.0
2007-12-31 17:56:00,0.7692,0.7693,0.7692,0.7693,11700000.0
2007-12-31 17:57:00,0.7693,0.7693,0.76895,0.7693,7200000.0
2007-12-31 17:58:00,0.7693,0.7695,0.7686,0.7693,80500000.0
2007-12-31 17:59:00,0.7692,0.7696,0.7691,0.7695,167700000.0
2007-12-31 18:00:00,0.7695,0.7695,0.7694,0.7694,130600000.0
2007-12-31 18:01:00,0.7694,0.77015,0.7694,0.76965,139000000.0
2007-12-31 18:02:00,0.76965,0.7698,0.76955,0.7698,36800000.0
2007-12-31 18:03:00,0.7698,0.7698,0.7697,0.7698,31200000.0
2007-12-31 18:04:00,0.76955,0.7698,0.76955,0.7698,5700000.0
2007-12-31 18:05:00,0.7698,0.7698,0.76885,0.76885,21100000.0
2007-12-31 18:06:00,0.76885,0.7695,0.76885,0.7695,108300000.0
2007-12-31 18:07:00,0.7695,0.7695,0.76935,0.76935,14000000.0
2007-12-31 18:08:00,0.7693,0.7694,0.7693,0.7694,46400000.0
2007-12-31 18:09:00,0.7694,0.7695,0.76935,0.76935,122400000.0
2007-12-31 18:10:00,0.76935,0.76935,0.76935,0.76935,14400000.0
2007-12-31 18:11:00,0.76935,0.76935,0.76845,0.7686,66900000.0
2007-12-31 18:12:00,0.7687,0.769,0.7685,0.76875,95900000.0
2007-12-31 18:13:00,0.76875,0.76875,0.7685,0.7685,34800000.0
2007-12-31 18:14:00,0.76845,0.7685,0.7682,0.7685,19200000.0
2007-12-31 18:15:00,0.7685,0.7685,0.7675,0.7675,31300000.0
2007-12-31 18:16:00,0.7679,0.7679,0.7674,0.76765,118200000.0
2007-12-31 18:17:00,0.7679,0.76795,0.7675,0.7677,105100000.0
2007-12-31 18:18:00,0.7677,0.7679,0.7675,0.76785,88600000.0
2007-12-31 18:19:00,0.76785,0.76785,0.7676,0.7678,64200000.0
2007-12-31 18:20:00,0.7678,0.7678,0.7664,0.7666,170900000.0
2007-12-31 18:21:00,0.7666,0.7671,0.7665,0.7671,107300000.0
2007-12-31 18:22:00,0.7671,0.7671,0.7669,0.7671,17600000.0
2007-12-31 18:23:00,0.7671,0.7673,0.767,0.7671,12500000.0
2007-12-31 18:24:00,0.7671,0.7671,0.7671,0.7671,14400000.0
2007-12-31 18:25:00,0.7671,0.7671,0.7669,0.767,26500000.0
2007-12-31 18:26:00,0.767,0.7675,0.767,0.7675,64900000.0
2007-12-31 18:27:00,0.7674,0.7675,0.76725,0.7673,88000000.0
2007-12-31 18:28:00,0.7675,0.76795,0.7674,0.76785,130900000.0
2007-12-31 18:29:00,0.7676,0.7683,0.7676,0.7677,276600000.0
2007-12-31 18:30:00,0.7677,0.7677,0.7677,0.7677,8400000.0
2007-12-31 18:31:00,0.7677,0.768,0.7674,0.768,121400000.0
2007-12-31 18:32:00,0.768,0.76815,0.768,0.7681,96000000.0
2007-12-31 18:33:00,0.7681,0.7681,0.76745,0.76745,21700000.0
2007-12-31 18:34:00,0.7677,0.7681,0.7677,0.7681,33600000.0
2007-12-31 18:35:00,0.7681,0.7681,0.76785,0.7679,21400000.0
2007-12-31 18:36:00,0.76785,0.768,0.76785,0.76785,18500000.0
2007-12-31 18:37:00,0.76779,0.76785,0.76759,0.76769,219399999.0
2007-12-31 18:38:00,0.76764,0.76787,0.76757,0.76757,129399999.0
2007-12-31 18:39:00,0.76785,0.768,0.76785,0.768,5600000.0
2007-12-31 18:40:00,0.768,0.768,0.7677,0.7677,38700000.0
2007-12-31 18:41:00,0.7675,0.7676,0.767,0.767,64800000.0
2007-12-31 18:42:00,0.767,0.7673,0.7669,0.7673,33600000.0
2007-12-31 18:43:00,0.7672,0.7673,0.7668,0.7673,28000000.0
2007-12-31 18:44:00,0.7674,0.7674,0.7669,0.767,46200000.0
2007-12-31 18:45:00,0.767,0.7671,0.767,0.767,78700000.0
2007-12-31 18:46:00,0.7671,0.7675,0.767,0.7675,81900000.0
2007-12-31 18:47:00,0.7675,0.7675,0.76745,0.76745,6000000.0
2007-12-31 18:48:00,0.7672,0.7677,0.7672,0.7676,99100000.0
2007-12-31 18:49:00,0.7676,0.7676,0.7675,0.7676,21200000.0
2007-12-31 18:50:00,0.7676,0.7676,0.7675,0.7676,10400000.0
2007-12-31 18:51:00,0.7673,0.7676,0.76715,0.7675,68900000.0
2007-12-31 18:52:00,0.7675,0.7675,0.7675,0.7675,6800000.0
2007-12-31 18:53:00,0.7674,0.7674,0.7674,0.7674,7200000.0
2007-12-31 18:54:00,0.7674,0.7675,0.7673,0.7675,8100000.0
2007-12-31 18:55:00,0.76712,0.76737,0.76708,0.76725,170000000.0
2007-12-31 18:56:00,0.76726,0.76733,0.76706,0.76706,219000000.0
2007-12-31 18:57:00,0.7674,0.7674,0.7674,0.7674,31600000.0
2007-12-31 18:58:00,0.7674,0.7674,0.7674,0.7674,10200000.0
2007-12-31 18:59:00,0.7673,0.7675,0.7673,0.7674,129000000.0
2007-12-31 19:00:00,0.7673,0.7673,0.7668,0.7671,84000000.0
2007-12-31 19:01:00,0.76762,0.76762,0.76707,0.76736,181500000.0
2007-12-31 19:02:00,0.76737,0.7674,0.76702,0.76702,169300000.0
2007-12-31 19:03:00,0.76711,0.76738,0.76691,0.76702,54300000.0
2007-12-31 19:04:00,0.76709,0.76746,0.76672,0.76672,119400001.0
2007-12-31 19:05:00,0.76669,0.76722,0.76642,0.76717,57199999.0
2007-12-31 19:06:00,0.76698,0.76743,0.76667,0.76702,118899999.0
2007-12-31 19:07:00,0.76698,0.76732,0.76669,0.76712,129700000.0
2007-12-31 19:08:00,0.76694,0.76728,0.76652,0.76673,122800000.0
2007-12-31 19:09:00,0.76665,0.76675,0.76649,0.7666,38100000.0
2007-12-31 19:10:00,0.76647,0.76659,0.7661,0.76627,91700000.0
2007-12-31 19:11:00,0.76625,0.76632,0.76593,0.7661,105300000.0
2007-12-31 19:12:00,0.76597,0.7663,0.76589,0.76589,81600001.0
2007-12-31 19:13:00,0.76584,0.76603,0.76465,0.76519,108700000.0
2007-12-31 19:14:00,0.76489,0.76519,0.76476,0.765,50500000.0
2007-12-31 19:15:00,0.76482,0.76491,0.76473,0.76477,88100000.0
2007-12-31 19:16:00,0.76503,0.76551,0.7648,0.76512,71600000.0
2007-12-31 19:17:00,0.7653,0.76558,0.76482,0.76513,105999999.0
2007-12-31 19:18:00,0.76513,0.76536,0.76476,0.76518,349799999.0
2007-12-31 19:19:00,0.76507,0.76527,0.76471,0.76497,63600000.0
2007-12-31 19:20:00,0.76507,0.7654,0.76469,0.76487,31700000.0
2007-12-31 19:21:00,0.76488,0.76572,0.76488,0.76523,137600000.0
2007-12-31 19:22:00,0.76531,0.76549,0.76499,0.76542,99800000.0
2007-12-31 19:23:00,0.76541,0.76541,0.76494,0.76494,78599999.0
2007-12-31 19:24:00,0.76508,0.76551,0.76497,0.76511,100300001.0
2007-12-31 19:25:00,0.76499,0.76564,0.76499,0.76544,67500000.0
2007-12-31 19:26:00,0.76529,0.76538,0.76498,0.76507,99700000.0
2007-12-31 19:27:00,0.76517,0.76583,0.76487,0.76511,90900000.0
2007-12-31 19:28:00,0.76518,0.76529,0.76502,0.76502,29900000.0
2007-12-31 19:29:00,0.76514,0.76562,0.7651,0.7651,172500000.0
2007-12-31 19:30:00,0.76522,0.76538,0.76494,0.7651,98400000.0
2007-12-31 19:31:00,0.76522,0.76529,0.76505,0.76505,77300000.0
2007-12-31 19:32:00,0.76507,0.76533,0.76503,0.76515,50700000.0
2007-12-31 19:33:00,0.76526,0.76575,0.76513,0.76529,84200000.0
2007-12-31 19:34:00,0.76537,0.76561,0.76512,0.7652,185300000.0
2007-12-31 19:35:00,0.76514,0.7656,0.76505,0.76517,48000000.0
2007-12-31 19:36:00,0.76487,0.76564,0.76487,0.76519,85799999.0
2007-12-31 19:37:00,0.76525,0.76555,0.76514,0.76533,73000000.0
2007-12-31 19:38:00,0.76513,0.76591,0.7651,0.76568,42600000.0
2007-12-31 19:39:00,0.76577,0.76593,0.76545,0.76559,36500000.0
2007-12-31 19:40:00,0.76568,0.7661,0.76563,0.7657,77700000.0
2007-12-31 19:41:00,0.76559,0.76573,0.76556,0.76558,94800000.0
2007-12-31 19:42:00,0.76577,0.76582,0.76541,0.76541,70400000.0
2007-12-31 19:43:00,0.76567,0.76625,0.76567,0.76599,207299999.0
2007-12-31 19:44:00,0.76601,0.76624,0.76558,0.76589,110100000.0
2007-12-31 19:45:00,0.76605,0.76642,0.76595,0.76641,47400000.0
2007-12-31 19:46:00,0.76645,0.76645,0.76566,0.76583,65200001.0
2007-12-31 19:47:00,0.76586,0.76586,0.76543,0.76562,79199999.0
2007-12-31 19:48:00,0.76549,0.76575,0.76538,0.76539,41800000.0
2007-12-31 19:49:00,0.76547,0.76572,0.76542,0.76542,46600000.0
2007-12-31 19:50:00,0.76568,0.76618,0.76546,0.76571,72900001.0
2007-12-31 19:51:00,0.76583,0.76603,0.76563,0.76564,35200000.0
2007-12-31 19:52:00,0.76565,0.76582,0.76563,0.76563,42600000.0
2007-12-31 19:53:00,0.76568,0.76634,0.76568,0.76617,75799999.0
2007-12-31 19:54:00,0.76576,0.76647,0.76576,0.76627,62600000.0
2007-12-31 19:55:00,0.76626,0.76644,0.76559,0.76583,104400001.0
2007-12-31 19:56:00,0.7659,0.76601,0.76574,0.76574,103200000.0
2007-12-31 19:57:00,0.76566,0.76638,0.76558,0.76601,63400000.0
2007-12-31 19:58:00,0.76589,0.76633,0.76589,0.76615,59000000.0
2007-12-31 19:59:00,0.76596,0.76616,0.76506,0.76582,103099999.0
2007-12-31 20:00:00,0.76521,0.76546,0.76467,0.76531,69899999.0
2007-12-31 20:01:00,0.765,0.76558,0.76487,0.7655,107599998.0
2007-12-31 20:02:00,0.76516,0.76537,0.76493,0.76535,101800000.0
2007-12-31 20:03:00,0.76526,0.76576,0.76523,0.76572,51400000.0
2007-12-31 20:04:00,0.76576,0.76585,0.76525,0.76553,106600000.0
2007-12-31 20:05:00,0.76536,0.76598,0.76534,0.76598,41200000.0
2007-12-31 20:06:00,0.76587,0.76606,0.76544,0.76575,75300001.0
2007-12-31 20:07:00,0.76555,0.76601,0.76551,0.76578,53800001.0
2007-12-31 20:08:00,0.76607,0.76625,0.76555,0.76563,25800000.0
2007-12-31 20:09:00,0.76574,0.76598,0.76555,0.76575,86099998.0
2007-12-31 20:10:00,0.76582,0.76582,0.76559,0.76568,45600000.0
2007-12-31 20:11:00,0.76571,0.7662,0.76557,0.76557,98799999.0
2007-12-31 20:12:00,0.76557,0.76601,0.76556,0.76557,155200000.0
2007-12-31 20:13:00,0.76582,0.76587,0.76548,0.76559,66700000.0
2007-12-31 20:14:00,0.76553,0.76598,0.76553,0.76582,70800000.0
2007-12-31 20:15:00,0.7658,0.76582,0.76557,0.7657,157700000.0
2007-12-31 20:16:00,0.7658,0.7659,0.76558,0.76586,135200000.0
2007-12-31 20:17:00,0.76597,0.76604,0.76564,0.76567,201399999.0
2007-12-31 20:18:00,0.76577,0.76607,0.76555,0.76587,224399999.0
2007-12-31 20:19:00,0.76578,0.76603,0.76556,0.76575,138400000.0
2007-12-31 20:20:00,0.76575,0.76592,0.76573,0.76584,118600000.0
2007-12-31 20:21:00,0.76558,0.7659,0.76558,0.76578,50900000.0
2007-12-31 20:22:00,0.76584,0.76604,0.76544,0.76544,60800000.0
2007-12-31 20:23:00,0.76563,0.7659,0.76557,0.7657,112699999.0
2007-12-31 20:24:00,0.76577,0.76606,0.76574,0.76577,72900000.0
2007-12-31 20:25:00,0.76566,0.76607,0.76553,0.76553,57800000.0
2007-12-31 20:26:00,0.76541,0.76599,0.76541,0.76584,60000000.0
2007-12-31 20:27:00,0.76583,0.76584,0.76542,0.76545,73400000.0
2007-12-31 20:28:00,0.76578,0.76595,0.76567,0.7659,27800000.0
2007-12-31 20:29:00,0.76567,0.76584,0.76565,0.76579,36500000.0
2007-12-31 20:30:00,0.76591,0.766,0.7658,0.766,50800000.0
2007-12-31 20:31:00,0.7661,0.7661,0.76588,0.76588,10400000.0
2007-12-31 20:32:00,0.76567,0.76585,0.76567,0.76568,39500000.0
2007-12-31 20:33:00,0.76575,0.76584,0.76559,0.76568,41600000.0
2007-12-31 20:34:00,0.7658,0.76593,0.76562,0.76565,57800000.0
2007-12-31 20:35:00,0.76559,0.76585,0.76557,0.76585,30400000.0
2007-12-31 20:36:00,0.76582,0.76592,0.76555,0.76556,53799999.0
2007-12-31 20:37:00,0.76575,0.76579,0.76566,0.7657,44800000.0
2007-12-31 20:38:00,0.76563,0.76585,0.76552,0.76582,55200000.0
2007-12-31 20:39:00,0.76576,0.76579,0.76556,0.76575,30200000.0
2007-12-31 20:40:00,0.76587,0.76604,0.76557,0.76583,70700000.0
2007-12-31 20:41:00,0.76566,0.76589,0.76537,0.76567,44900000.0
2007-12-31 20:42:00,0.76588,0.76599,0.76548,0.76568,59499999.0
2007-12-31 20:43:00,0.76559,0.76601,0.76559,0.76572,36200000.0
2007-12-31 20:44:00,0.76592,0.76617,0.76588,0.76617,35900000.0
2007-12-31 20:45:00,0.76664,0.76689,0.76585,0.7666,80700000.0
2007-12-31 20:46:00,0.76681,0.76706,0.76671,0.76682,49000000.0
2007-12-31 20:47:00,0.76658,0.767,0.76652,0.76681,61600001.0
2007-12-31 20:48:00,0.76688,0.76693,0.76636,0.76647,48800000.0
2007-12-31 20:49:00,0.7666,0.7668,0.76636,0.76645,47400000.0
2007-12-31 20:50:00,0.7669,0.76708,0.76644,0.7667,63399999.0
2007-12-31 20:51:00,0.76649,0.76674,0.76641,0.76641,60000000.0
2007-12-31 20:52:00,0.76643,0.76667,0.7663,0.76644,372700000.0
2007-12-31 20:53:00,0.76636,0.7668,0.76626,0.76647,66199999.0
2007-12-31 20:54:00,0.7665,0.76658,0.7662,0.76647,61199999.0
2007-12-31 20:55:00,0.76665,0.76665,0.76634,0.76634,40200000.0
2007-12-31 20:56:00,0.7665,0.76658,0.76636,0.76647,42800000.0
2007-12-31 20:57:00,0.76651,0.76658,0.76641,0.7665,62200000.0
2007-12-31 20:58:00,0.76702,0.76702,0.76639,0.76668,38400000.0
2007-12-31 20:59:00,0.76671,0.76678,0.76611,0.76644,38700000.0
2007-12-31 21:00:00,0.76641,0.76711,0.76612,0.7667,18500000.0
2007-12-31 21:01:00,0.76658,0.76695,0.76658,0.76671,82299999.0
2007-12-31 21:02:00,0.76657,0.76689,0.76623,0.76642,57500000.0
2007-12-31 21:03:00,0.76646,0.76691,0.76642,0.76655,58600000.0
2007-12-31 21:04:00,0.76646,0.76702,0.76646,0.76647,77400000.0
2007-12-31 21:05:00,0.76667,0.7669,0.76636,0.76636,51200000.0
2007-12-31 21:06:00,0.76672,0.76687,0.76663,0.76667,49400000.0
2007-12-31 21:07:00,0.76664,0.76673,0.76655,0.76663,59999999.0
2007-12-31 21:08:00,0.76684,0.76697,0.76647,0.7666,49800000.0
2007-12-31 21:09:00,0.76649,0.76694,0.76649,0.7666,37800000.0
2007-12-31 21:10:00,0.76661,0.76689,0.76632,0.76632,33600000.0
2007-12-31 21:11:00,0.76638,0.76698,0.76634,0.7665,55100000.0
2007-12-31 21:12:00,0.76653,0.76693,0.76653,0.76675,65800000.0
2007-12-31 21:13:00,0.76635,0.76677,0.76613,0.76629,43600000.0
2007-12-31 21:14:00,0.76646,0.76679,0.76632,0.76655,72300000.0
2007-12-31 21:15:00,0.76592,0.76654,0.76592,0.7663,46600000.0
2007-12-31 21:16:00,0.7664,0.76642,0.76614,0.76642,46400000.0
2007-12-31 21:17:00,0.76633,0.76677,0.76626,0.76634,99999998.0
2007-12-31 21:18:00,0.76619,0.76638,0.766,0.76611,19000000.0
2007-12-31 21:19:00,0.76644,0.76646,0.76629,0.76629,20800000.0
2007-12-31 21:20:00,0.76629,0.76629,0.76605,0.76612,43500000.0
2007-12-31 21:21:00,0.76604,0.76608,0.76538,0.76554,58400000.0
2007-12-31 21:22:00,0.76551,0.76562,0.76504,0.76548,36900000.0
2007-12-31 21:23:00,0.76546,0.76546,0.76514,0.7653,86800000.0
2007-12-31 21:24:00,0.76507,0.76522,0.76492,0.76501,36800000.0
2007-12-31 21:25:00,0.76498,0.76501,0.76494,0.76501,17800000.0
2007-12-31 21:26:00,0.7653,0.76545,0.76517,0.76535,63000000.0
2007-12-31 21:27:00,0.76493,0.76541,0.76493,0.76526,45400000.0
2007-12-31 21:28:00,0.76509,0.76532,0.76506,0.76506,77200000.0
2007-12-31 21:29:00,0.76527,0.76527,0.76498,0.76505,48000000.0
2007-12-31 21:30:00,0.76506,0.76543,0.76488,0.76543,34600000.0
2007-12-31 21:31:00,0.76554,0.76554,0.76511,0.76517,42400000.0
2007-12-31 21:32:00,0.76492,0.76543,0.76492,0.7654,56600001.0
2007-12-31 21:33:00,0.76546,0.76546,0.76498,0.76498,56300000.0
2007-12-31 21:34:00,0.76536,0.76542,0.76525,0.76539,20000000.0
2007-12-31 21:35:00,0.76531,0.76531,0.76517,0.7652,78899999.0
2007-12-31 21:36:00,0.76512,0.76533,0.76512,0.76529,39400000.0
2007-12-31 21:37:00,0.7653,0.76549,0.76517,0.76519,54600000.0
2007-12-31 21:38:00,0.76517,0.76533,0.76495,0.76507,41900000.0
2007-12-31 21:39:00,0.76499,0.76519,0.76496,0.76508,36200000.0
2007-12-31 21:40:00,0.76531,0.76542,0.76527,0.76542,34300000.0
2007-12-31 21:41:00,0.76527,0.76534,0.76519,0.76526,39400000.0
2007-12-31 21:42:00,0.76527,0.76559,0.765,0.76502,89599999.0
2007-12-31 21:43:00,0.76523,0.76549,0.76511,0.76525,46400000.0
2007-12-31 21:44:00,0.76519,0.76519,0.76486,0.76498,76399999.0
2007-12-31 21:45:00,0.76491,0.76526,0.76491,0.7652,23100000.0
2007-12-31 21:46:00,0.76503,0.7653,0.76503,0.7653,27100000.0
2007-12-31 21:47:00,0.76517,0.76531,0.76517,0.76523,14400000.0
2007-12-31 21:48:00,0.76528,0.76528,0.76519,0.76522,33600000.0
2007-12-31 21:49:00,0.76518,0.76572,0.76509,0.76563,46600000.0
2007-12-31 21:50:00,0.76543,0.76604,0.76537,0.76537,36200000.0
2007-12-31 21:51:00,0.7657,0.7664,0.76554,0.7658,32800000.0
2007-12-31 21:52:00,0.76605,0.76614,0.76598,0.76614,22400000.0
2007-12-31 21:53:00,0.76604,0.76617,0.76597,0.76615,52700000.0
2007-12-31 21:54:00,0.76615,0.76632,0.76615,0.76615,47800000.0
2007-12-31 21:55:00,0.76638,0.76642,0.7661,0.76616,65400000.0
2007-12-31 21:56:00,0.7661,0.76617,0.766,0.766,25500000.0
2007-12-31 21:57:00,0.76592,0.76595,0.76578,0.76592,11500000.0
2007-12-31 21:58:00,0.76593,0.76598,0.76578,0.76597,75699999.0
2007-12-31 21:59:00,0.76591,0.76611,0.76591,0.76611,35800000.0
2007-12-31 22:00:00,0.7661,0.76638,0.76597,0.76605,44300000.0
2007-12-31 22:01:00,0.76582,0.76618,0.76582,0.76607,44200000.0
2007-12-31 22:02:00,0.76605,0.7661,0.76581,0.7661,31900000.0
2007-12-31 22:03:00,0.76596,0.76642,0.76596,0.76615,35300000.0
2007-12-31 22:04:00,0.76613,0.76649,0.76607,0.76607,40000000.0
2007-12-31 22:05:00,0.76599,0.76642,0.76574,0.76574,43400000.0
2007-12-31 22:06:00,0.766,0.76612,0.76587,0.76611,40800000.0
2007-12-31 22:07:00,0.76596,0.76618,0.76596,0.76614,33600000.0
2007-12-31 22:08:00,0.76611,0.76617,0.76609,0.76612,22400000.0
2007-12-31 22:09:00,0.76624,0.76624,0.76606,0.76609,27400000.0
2007-12-31 22:10:00,0.76609,0.7666,0.76609,0.7666,32000000.0
2007-12-31 22:11:00,0.76652,0.76661,0.76652,0.76657,26600000.0
2007-12-31 22:12:00,0.76666,0.76667,0.76652,0.76654,15200000.0
2007-12-31 22:13:00,0.76645,0.76671,0.76645,0.76664,27200000.0
2007-12-31 22:14:00,0.76644,0.76666,0.76644,0.76665,71400000.0
2007-12-31 22:15:00,0.76653,0.76665,0.76639,0.76665,29600000.0
2007-12-31 22:16:00,0.76653,0.76653,0.76645,0.76645,13000000.0
2007-12-31 22:17:00,0.76658,0.76667,0.76658,0.76667,15400000.0
2007-12-31 22:18:00,0.76671,0.76671,0.76664,0.76664,10400000.0
2007-12-31 22:19:00,0.76651,0.76654,0.76631,0.76633,45800000.0
2007-12-31 22:20:00,0.76642,0.76665,0.76626,0.76659,41000000.0
2007-12-31 22:21:00,0.76666,0.76681,0.76647,0.76673,54800001.0
2007-12-31 22:22:00,0.76668,0.76668,0.76652,0.76661,39500000.0
2007-12-31 22:23:00,0.76656,0.76665,0.76648,0.76648,32700000.0
2007-12-31 22:24:00,0.76659,0.76669,0.76624,0.76669,21800000.0
2007-12-31 22:25:00,0.76664,0.76664,0.76646,0.7665,45800000.0
2007-12-31 22:26:00,0.7666,0.76666,0.76643,0.76666,29000000.0
2007-12-31 22:27:00,0.76641,0.76661,0.76641,0.7665,54400000.0
2007-12-31 22:28:00,0.76657,0.76666,0.76651,0.76665,45700001.0
2007-12-31 22:29:00,0.76635,0.76635,0.76606,0.76625,47500000.0
2007-12-31 22:30:00,0.76637,0.76655,0.76626,0.76648,26600000.0
2007-12-31 22:31:00,0.76645,0.76655,0.76588,0.76588,48800000.0
2007-12-31 22:32:00,0.76618,0.76637,0.76573,0.76637,35400000.0
2007-12-31 22:33:00,0.7662,0.7663,0.76574,0.76574,90800000.0
2007-12-31 22:34:00,0.76588,0.76631,0.76574,0.76631,61299999.0
2007-12-31 22:35:00,0.76595,0.76612,0.76569,0.76584,45900000.0
2007-12-31 22:36:00,0.76606,0.76625,0.76578,0.7659,50300000.0
2007-12-31 22:37:00,0.76606,0.7663,0.76597,0.76611,62500000.0
2007-12-31 22:38:00,0.76588,0.76635,0.76573,0.76616,39400000.0
2007-12-31 22:39:00,0.76611,0.76611,0.76585,0.7659,35200000.0
2007-12-31 22:40:00,0.76608,0.76632,0.76608,0.76613,17800000.0
2007-12-31 22:41:00,0.76587,0.76614,0.76585,0.76585,68200000.0
2007-12-31 22:42:00,0.76595,0.76612,0.76579,0.76612,70799999.0
2007-12-31 22:43:00,0.76607,0.76618,0.76588,0.76618,52300000.0
2007-12-31 22:44:00,0.76608,0.76625,0.76575,0.766,78600000.0
2007-12-31 22:45:00,0.76598,0.76598,0.7658,0.7659,36799999.0
2007-12-31 22:46:00,0.76586,0.76586,0.76581,0.76581,8800000.0
2007-12-31 22:47:00,0.76601,0.76629,0.76591,0.76591,37600000.0
2007-12-31 22:48:00,0.766,0.76611,0.7658,0.766,42600000.0
2007-12-31 22:49:00,0.76595,0.76626,0.76588,0.7661,72399998.0
2007-12-31 22:50:00,0.76619,0.76624,0.76587,0.76587,31199999.0
2007-12-31 22:51:00,0.76601,0.7661,0.76589,0.76601,65800000.0
2007-12-31 22:52:00,0.76604,0.76625,0.76592,0.76592,64300000.0
2007-12-31 22:53:00,0.76586,0.76602,0.76579,0.76591,24600000.0
2007-12-31 22:54:00,0.76576,0.76631,0.76576,0.7662,61500000.0
2007-12-31 22:55:00,0.76579,0.76585,0.76563,0.76585,22900000.0
2007-12-31 22:56:00,0.76607,0.76607,0.76573,0.7658,41800000.0
2007-12-31 22:57:00,0.76605,0.76622,0.7659,0.76612,56800000.0
2007-12-31 22:58:00,0.76606,0.76628,0.7658,0.76594,38000000.0
2007-12-31 22:59:00,0.76614,0.7662,0.76596,0.76608,58900000.0
2007-12-31 23:00:00,0.76596,0.76631,0.76596,0.76617,49000000.0
2007-12-31 23:01:00,0.76606,0.76612,0.76588,0.766,48200000.0
2007-12-31 23:02:00,0.76599,0.76614,0.76567,0.76612,39200000.0
2007-12-31 23:03:00,0.76603,0.76645,0.76586,0.76614,49000000.0
2007-12-31 23:04:00,0.76615,0.76641,0.76608,0.76641,36200000.0
2007-12-31 23:05:00,0.76663,0.76663,0.76638,0.76652,47400000.0
2007-12-31 23:06:00,0.76631,0.76642,0.76616,0.76625,46100001.0
2007-12-31 23:07:00,0.76617,0.76696,0.76617,0.76645,82599999.0
2007-12-31 23:08:00,0.76649,0.767,0.76647,0.76684,38600000.0
2007-12-31 23:09:00,0.76658,0.76672,0.76658,0.76665,28699999.0
2007-12-31 23:10:00,0.76671,0.76694,0.76671,0.76694,29000001.0
2007-12-31 23:11:00,0.76661,0.76694,0.76661,0.76692,20800000.0
2007-12-31 23:12:00,0.76693,0.76693,0.76657,0.76657,25600000.0
2007-12-31 23:13:00,0.76641,0.76692,0.76641,0.76666,51100000.0
2007-12-31 23:14:00,0.76664,0.76683,0.76602,0.76602,42500001.0
2007-12-31 23:15:00,0.76634,0.76647,0.76631,0.76641,52200000.0
2007-12-31 23:16:00,0.76629,0.76654,0.76629,0.76647,56699999.0
2007-12-31 23:17:00,0.7665,0.7665,0.76616,0.76622,30900000.0
2007-12-31 23:18:00,0.76616,0.76616,0.76614,0.76614,6400000.0
2007-12-31 23:19:00,0.7659,0.76617,0.7659,0.76612,32700001.0
2007-12-31 23:20:00,0.76614,0.76632,0.76583,0.76603,60400001.0
2007-12-31 23:21:00,0.76572,0.7662,0.76572,0.76615,31900000.0
2007-12-31 23:22:00,0.76617,0.76626,0.76617,0.76617,23000000.0
2007-12-31 23:23:00,0.76606,0.76626,0.76603,0.76619,49799999.0
2007-12-31 23:24:00,0.76625,0.76629,0.7661,0.76612,69700000.0
2007-12-31 23:25:00,0.76601,0.76631,0.76596,0.76631,28000000.0
2007-12-31 23:26:00,0.76626,0.76631,0.76605,0.76605,31800000.0
2007-12-31 23:27:00,0.76615,0.7663,0.76613,0.7662,36100001.0
2007-12-31 23:28:00,0.76614,0.76614,0.76598,0.76598,47400000.0
2007-12-31 23:29:00,0.76603,0.76626,0.76593,0.76593,41500000.0
2007-12-31 23:30:00,0.76611,0.7663,0.76606,0.76621,52700000.0
2007-12-31 23:31:00,0.76609,0.76618,0.76602,0.76618,27200000.0
2007-12-31 23:32:00,0.76612,0.76612,0.76587,0.76603,35200000.0
2007-12-31 23:33:00,0.7661,0.76627,0.76577,0.76591,67100000.0
2007-12-31 23:34:00,0.76587,0.76589,0.76537,0.76537,55300000.0
2007-12-31 23:35:00,0.76548,0.76588,0.76548,0.76588,16000000.0
2007-12-31 23:36:00,0.76591,0.76652,0.76574,0.76584,59500000.0
2007-12-31 23:37:00,0.7656,0.76581,0.76546,0.7658,79299999.0
2007-12-31 23:38:00,0.76563,0.76623,0.7655,0.76586,46499999.0
2007-12-31 23:39:00,0.76569,0.76569,0.76518,0.76518,25000000.0
2007-12-31 23:40:00,0.76511,0.76552,0.76511,0.76524,70600000.0
2007-12-31 23:41:00,0.76514,0.76529,0.76495,0.76515,43000000.0
2007-12-31 23:42:00,0.76507,0.76533,0.76507,0.76517,64600001.0
2007-12-31 23:43:00,0.76504,0.76519,0.76495,0.76501,34400000.0
2007-12-31 23:44:00,0.76512,0.76539,0.76478,0.76493,44900001.0
2007-12-31 23:45:00,0.76465,0.76469,0.76452,0.76467,76700000.0
2007-12-31 23:46:00,0.76458,0.76463,0.7645,0.76456,14500000.0
2007-12-31 23:47:00,0.7645,0.7647,0.76444,0.76467,38400000.0
2007-12-31 23:48:00,0.76462,0.76465,0.76438,0.76465,38099999.0
2007-12-31 23:49:00,0.76481,0.76481,0.7647,0.7647,32600000.0
2007-12-31 23:50:00,0.76472,0.76515,0.76472,0.76508,40800000.0
2007-12-31 23:51:00,0.76486,0.76502,0.76431,0.76445,94300000.0
2007-12-31 23:52:00,0.76463,0.76553,0.76463,0.76534,50600000.0
2007-12-31 23:53:00,0.76552,0.76552,0.76539,0.76546,22400000.0
2007-12-31 23:54:00,0.7653,0.76542,0.7653,0.7654,22300000.0
2007-12-31 23:55:00,0.76554,0.76554,0.76524,0.76539,49700000.0
2007-12-31 23:56:00,0.76532,0.76541,0.76527,0.76537,38200000.0
2007-12-31 23:57:00,0.76525,0.76543,0.76517,0.76535,25900000.0
2007-12-31 23:58:00,0.765,0.76517,0.76457,0.76504,67799999.0
2007-12-31 23:59:00,0.7653,0.7654,0.76515,0.7654,61800000.0
2008-01-01 00:00:00,0.76521,0.76521,0.76472,0.76472,75600000.0
2008-01-01 00:01:00,0.76492,0.76513,0.7649,0.76496,46600000.0
2008-01-01 00:02:00,0.76485,0.76485,0.76456,0.7647,21300000.0
2008-01-01 00:03:00,0.76451,0.76466,0.7644,0.7646,37300000.0
2008-01-01 00:04:00,0.76462,0.76463,0.76451,0.76461,13300000.0
2008-01-01 00:05:00,0.76444,0.76477,0.76444,0.76462,61900000.0
2008-01-01 00:06:00,0.7646,0.76472,0.76453,0.76453,42900000.0
2008-01-01 00:07:00,0.76468,0.76475,0.76445,0.76475,37199999.0
2008-01-01 00:08:00,0.76462,0.7647,0.76438,0.76468,46399999.0
2008-01-01 00:09:00,0.76466,0.76466,0.76455,0.76457,36200000.0
2008-01-01 00:10:00,0.76475,0.76549,0.76475,0.76549,51199999.0
2008-01-01 00:11:00,0.76539,0.76539,0.76526,0.76526,24200000.0
2008-01-01 00:12:00,0.76537,0.76543,0.76528,0.76535,41800000.0
2008-01-01 00:13:00,0.76545,0.76545,0.76519,0.76519,23200000.0
2008-01-01 00:14:00,0.76548,0.76552,0.76531,0.76544,44700000.0
2008-01-01 00:15:00,0.76536,0.76536,0.76517,0.76534,37900000.0
2008-01-01 00:16:00,0.76537,0.76544,0.76521,0.76537,37700000.0
2008-01-01 00:17:00,0.7655,0.7655,0.76526,0.7654,58200000.0
2008-01-01 00:18:00,0.76538,0.76541,0.76516,0.7654,49600000.0
2008-01-01 00:19:00,0.76541,0.76557,0.76525,0.76534,53000000.0
2008-01-01 00:20:00,0.76517,0.76555,0.7651,0.7651,51199999.0
2008-01-01 00:21:00,0.76531,0.76536,0.76516,0.76519,61800000.0
2008-01-01 00:22:00,0.76494,0.76532,0.76494,0.76526,44200001.0
2008-01-01 00:23:00,0.76519,0.76532,0.76503,0.76522,33900000.0
2008-01-01 00:24:00,0.76516,0.76527,0.7651,0.76527,30999999.0
2008-01-01 00:25:00,0.76514,0.76534,0.7649,0.76534,29000000.0
2008-01-01 00:26:00,0.76527,0.76539,0.76523,0.76539,48500000.0
2008-01-01 00:27:00,0.76527,0.76531,0.76517,0.76517,47200000.0
2008-01-01 00:28:00,0.76524,0.76542,0.7652,0.7654,20000000.0
2008-01-01 00:29:00,0.76529,0.76534,0.76511,0.76511,66900000.0
2008-01-01 00:30:00,0.76516,0.76544,0.76516,0.76544,40600000.0
2008-01-01 00:31:00,0.76535,0.76547,0.76529,0.76541,70800000.0
2008-01-01 00:32:00,0.76516,0.76545,0.76516,0.76545,46000000.0
2008-01-01 00:33:00,0.76553,0.76553,0.76522,0.76543,39400000.0
2008-01-01 00:34:00,0.76536,0.7655,0.76536,0.7655,33200000.0
2008-01-01 00:35:00,0.76532,0.76543,0.76532,0.76537,58500000.0
2008-01-01 00:36:00,0.76537,0.76543,0.7653,0.76535,52999999.0
2008-01-01 00:37:00,0.76544,0.76546,0.7653,0.76546,19900000.0
2008-01-01 00:38:00,0.76533,0.7656,0.76533,0.7656,45100000.0
2008-01-01 00:39:00,0.76547,0.76547,0.76533,0.7654,10300000.0
2008-01-01 00:40:00,0.76534,0.76547,0.76534,0.76539,20200000.0
2008-01-01 00:41:00,0.76556,0.76559,0.76546,0.76554,60999998.0
2008-01-01 00:42:00,0.76546,0.76558,0.76527,0.76549,38600000.0
2008-01-01 00:43:00,0.76554,0.76556,0.76554,0.76556,28200000.0
2008-01-01 00:44:00,0.76561,0.76566,0.76549,0.76566,39400000.0
2008-01-01 00:45:00,0.76546,0.76559,0.76514,0.76548,59300000.0
2008-01-01 00:46:00,0.7654,0.76553,0.76536,0.76548,54599999.0
2008-01-01 00:47:00,0.76547,0.76548,0.7652,0.76548,18400000.0
2008-01-01 00:48:00,0.7654,0.76548,0.76522,0.76545,57600000.0
2008-01-01 00:49:00,0.76552,0.76557,0.76545,0.76557,26700000.0
2008-01-01 00:50:00,0.76545,0.76549,0.76544,0.76546,42700000.0
2008-01-01 00:51:00,0.76538,0.7654,0.76526,0.76533,30700000.0
2008-01-01 00:52:00,0.76519,0.76541,0.76519,0.76526,38200000.0
2008-01-01 00:53:00,0.76528,0.7654,0.76525,0.76539,28800000.0
2008-01-01 00:54:00,0.76536,0.76553,0.76519,0.76553,33700000.0
2008-01-01 00:55:00,0.76549,0.76549,0.76516,0.76516,4600000.0
2008-01-01 00:56:00,0.7652,0.76531,0.76493,0.76493,17500000.0
2008-01-01 00:57:00,0.76528,0.76536,0.76528,0.76532,28000000.0
2008-01-01 00:58:00,0.76552,0.76552,0.76529,0.76534,24700000.0
2008-01-01 00:59:00,0.76502,0.76558,0.76502,0.7655,53400000.0
2008-01-01 01:00:00,0.76543,0.76545,0.76538,0.76539,30600000.0
2008-01-01 01:01:00,0.76547,0.76548,0.76528,0.76537,59599998.0
2008-01-01 01:02:00,0.76534,0.76547,0.7653,0.76531,21600000.0
2008-01-01 01:03:00,0.76536,0.76561,0.76532,0.76532,30600000.0
2008-01-01 01:04:00,0.76518,0.7656,0.76518,0.76553,33000000.0
2008-01-01 01:05:00,0.76548,0.76548,0.7653,0.76536,52200000.0
2008-01-01 01:06:00,0.76528,0.76545,0.76528,0.76541,57599999.0
2008-01-01 01:07:00,0.76533,0.76541,0.7653,0.76535,38000000.0
2008-01-01 01:08:00,0.76531,0.76554,0.76531,0.76554,21800000.0
2008-01-01 01:09:00,0.7653,0.7655,0.7653,0.76535,28300000.0
2008-01-01 01:10:00,0.76544,0.76544,0.7653,0.7653,38399999.0
2008-01-01 01:11:00,0.7654,0.76542,0.76536,0.76542,21600000.0
2008-01-01 01:12:00,0.76525,0.76543,0.76507,0.76507,36000000.0
2008-01-01 01:13:00,0.76541,0.76546,0.76541,0.76546,15200000.0
2008-01-01 01:14:00,0.7653,0.76539,0.76518,0.76518,19200000.0
2008-01-01 01:15:00,0.76507,0.76542,0.76507,0.76528,47700000.0
2008-01-01 01:16:00,0.76531,0.76544,0.76511,0.76544,46900000.0
2008-01-01 01:17:00,0.76542,0.76552,0.76528,0.76541,52000000.0
2008-01-01 01:18:00,0.7653,0.76543,0.7653,0.76541,19400000.0
2008-01-01 01:19:00,0.7653,0.76538,0.7653,0.76537,41400000.0
2008-01-01 01:20:00,0.76534,0.76534,0.7651,0.7651,26199999.0
2008-01-01 01:21:00,0.76529,0.76534,0.76528,0.76529,27000000.0
2008-01-01 01:22:00,0.76524,0.76542,0.76524,0.76542,30700001.0
2008-01-01 01:23:00,0.76522,0.76536,0.76522,0.76533,34300000.0
2008-01-01 01:24:00,0.76536,0.76536,0.76513,0.76513,35999999.0
2008-01-01 01:25:00,0.76529,0.7653,0.76502,0.76519,29500000.0
2008-01-01 01:26:00,0.7654,0.7654,0.76534,0.76539,64400000.0
2008-01-01 01:27:00,0.76505,0.76533,0.76491,0.76491,53900000.0
2008-01-01 01:28:00,0.76521,0.76537,0.7652,0.76524,28800000.0
2008-01-01 01:29:00,0.76516,0.76536,0.76516,0.76526,59399999.0
2008-01-01 01:30:00,0.76525,0.76547,0.76519,0.76541,53200000.0
2008-01-01 01:31:00,0.76524,0.76544,0.76524,0.76544,41600000.0
2008-01-01 01:32:00,0.76545,0.76556,0.76537,0.76542,33400000.0
2008-01-01 01:33:00,0.76547,0.76547,0.76533,0.76533,46600000.0
2008-01-01 01:34:00,0.76554,0.76555,0.7655,0.76552,52900000.0
2008-01-01 01:35:00,0.76547,0.76547,0.76537,0.76537,25000000.0
2008-01-01 01:36:00,0.7655,0.76557,0.7654,0.7655,39000000.0
2008-01-01 01:37:00,0.76552,0.76557,0.76535,0.76555,30600000.0
2008-01-01 01:38:00,0.76543,0.76559,0.76538,0.76559,44500000.0
2008-01-01 01:39:00,0.76567,0.76567,0.76537,0.76552,15300000.0
2008-01-01 01:40:00,0.76539,0.76548,0.76524,0.76545,49600000.0
2008-01-01 01:41:00,0.76545,0.76561,0.76541,0.76553,33000000.0
2008-01-01 01:42:00,0.76542,0.76558,0.76541,0.76558,28400000.0
2008-01-01 01:43:00,0.76541,0.76569,0.76541,0.76552,56599999.0
2008-01-01 01:44:00,0.76557,0.76566,0.76547,0.76557,37800000.0
2008-01-01 01:45:00,0.76549,0.76556,0.76542,0.76556,28300000.0
2008-01-01 01:46:00,0.76542,0.76544,0.76542,0.76543,14600000.0
2008-01-01 01:47:00,0.76544,0.76549,0.76544,0.76549,3100000.0
2008-01-01 01:48:00,0.76537,0.76553,0.76537,0.7655,49800000.0
2008-01-01 01:49:00,0.76547,0.76552,0.7651,0.76551,76099998.0
2008-01-01 01:50:00,0.76546,0.76546,0.76536,0.76536,29800000.0
2008-01-01 01:51:00,0.76549,0.7655,0.76537,0.76541,27700000.0
2008-01-01 01:52:00,0.76523,0.76541,0.76523,0.7653,35200000.0
2008-01-01 01:53:00,0.76556,0.76556,0.76513,0.76543,44100001.0
2008-01-01 01:54:00,0.76531,0.76541,0.76528,0.76528,34900000.0
2008-01-01 01:55:00,0.76548,0.7655,0.76539,0.7655,24600000.0
2008-01-01 01:56:00,0.76545,0.76549,0.76542,0.76543,24800000.0
2008-01-01 01:57:00,0.76545,0.76553,0.76524,0.76532,32800000.0
2008-01-01 01:58:00,0.76545,0.76546,0.76522,0.76527,57000000.0
2008-01-01 01:59:00,0.76548,0.7655,0.76535,0.76541,29300000.0
2008-01-01 02:00:00,0.76538,0.7655,0.76526,0.76531,166400000.0
2008-01-01 02:01:00,0.76525,0.76539,0.76511,0.76511,130300000.0
2008-01-01 02:02:00,0.76503,0.76519,0.76491,0.76497,34399999.0
2008-01-01 02:03:00,0.76489,0.76513,0.76477,0.76477,70300000.0
2008-01-01 02:04:00,0.76493,0.76506,0.76481,0.76506,32800000.0
2008-01-01 02:05:00,0.76497,0.765,0.76456,0.76456,76199999.0
2008-01-01 02:06:00,0.76463,0.76463,0.76438,0.76443,151900001.0
2008-01-01 02:07:00,0.7643,0.76459,0.7643,0.76459,106999999.0
2008-01-01 02:08:00,0.76461,0.76461,0.76454,0.7646,37600000.0
2008-01-01 02:09:00,0.76462,0.76462,0.76452,0.76454,58400000.0
2008-01-01 02:10:00,0.76462,0.76517,0.76462,0.76511,61500001.0
2008-01-01 02:11:00,0.76515,0.7653,0.76513,0.76513,37500000.0
2008-01-01 02:12:00,0.76522,0.7655,0.76504,0.7655,61000000.0
2008-01-01 02:13:00,0.76542,0.76544,0.76535,0.76543,69599999.0
2008-01-01 02:14:00,0.76544,0.76552,0.76539,0.76552,65600000.0
2008-01-01 02:15:00,0.76558,0.76558,0.7653,0.76553,19200000.0
2008-01-01 02:16:00,0.76556,0.76556,0.76541,0.76545,28900000.0
2008-01-01 02:17:00,0.76553,0.76563,0.76542,0.76561,210900000.0
2008-01-01 02:18:00,0.76564,0.76564,0.76511,0.76511,58600000.0
2008-01-01 02:19:00,0.76547,0.76557,0.76543,0.76543,10900000.0
2008-01-01 02:20:00,0.76558,0.76558,0.76534,0.76534,77800000.0
2008-01-01 02:21:00,0.76539,0.76556,0.76539,0.76539,97800000.0
2008-01-01 02:22:00,0.76543,0.76543,0.76522,0.76522,75899999.0
2008-01-01 02:23:00,0.76516,0.76532,0.76516,0.76518,66000000.0
2008-01-01 02:24:00,0.7652,0.76532,0.76517,0.76529,48099999.0
2008-01-01 02:25:00,0.76528,0.76541,0.76527,0.76527,75800000.0
2008-01-01 02:26:00,0.76528,0.76544,0.76507,0.76536,125499999.0
2008-01-01 02:27:00,0.76528,0.76528,0.76522,0.76522,22800000.0
2008-01-01 02:28:00,0.7654,0.76541,0.76525,0.76525,199399999.0
2008-01-01 02:29:00,0.76543,0.76552,0.76518,0.76518,89399999.0
2008-01-01 02:30:00,0.7654,0.76558,0.76525,0.76535,71400000.0
2008-01-01 02:31:00,0.7655,0.7655,0.76539,0.76539,26000000.0
2008-01-01 02:32:00,0.76548,0.76548,0.7653,0.76547,46700000.0
2008-01-01 02:33:00,0.76542,0.76544,0.7652,0.76524,190800000.0
2008-01-01 02:34:00,0.76538,0.76542,0.76533,0.76533,16000000.0
2008-01-01 02:35:00,0.76544,0.76555,0.7654,0.76552,74600000.0
2008-01-01 02:36:00,0.76553,0.76553,0.76534,0.76547,71200001.0
2008-01-01 02:37:00,0.76523,0.7654,0.76518,0.76521,39200000.0
2008-01-01 02:38:00,0.76532,0.76538,0.76532,0.76538,14400000.0
2008-01-01 02:39:00,0.76546,0.7655,0.76531,0.76534,72200000.0
2008-01-01 02:40:00,0.76536,0.7655,0.76533,0.7655,96700001.0
2008-01-01 02:41:00,0.76554,0.76554,0.7654,0.7654,41200000.0
2008-01-01 02:42:00,0.76562,0.76563,0.76537,0.76557,158000000.0
2008-01-01 02:43:00,0.76555,0.76555,0.76539,0.76539,75500000.0
2008-01-01 02:44:00,0.76531,0.76542,0.76531,0.76542,12700000.0
2008-01-01 02:45:00,0.76541,0.76556,0.76541,0.76548,53600000.0
2008-01-01 02:46:00,0.76546,0.7655,0.76533,0.7655,51200000.0
2008-01-01 02:47:00,0.76555,0.76555,0.76542,0.7655,39200000.0
2008-01-01 02:48:00,0.76544,0.76553,0.76544,0.76544,17600000.0
2008-01-01 02:49:00,0.76552,0.76571,0.76551,0.76555,25300000.0
2008-01-01 02:50:00,0.76552,0.76552,0.76529,0.76532,41300000.0
2008-01-01 02:51:00,0.76533,0.76534,0.76526,0.76532,46700000.0
2008-01-01 02:52:00,0.76536,0.76539,0.7652,0.76539,59900000.0
2008-01-01 02:53:00,0.76518,0.76538,0.76518,0.76538,46800000.0
2008-01-01 02:54:00,0.76543,0.76543,0.76525,0.76528,39400000.0
2008-01-01 02:55:00,0.76523,0.76537,0.76522,0.76537,32000000.0
2008-01-01 02:56:00,0.76532,0.76543,0.76529,0.76538,61199999.0
2008-01-01 02:57:00,0.76533,0.76536,0.76503,0.76534,29500000.0
2008-01-01 02:58:00,0.76528,0.76536,0.76517,0.7653,124900000.0
2008-01-01 02:59:00,0.76533,0.76535,0.76499,0.76525,84799999.0
2008-01-01 03:00:00,0.7654,0.76549,0.7654,0.7654,42600000.0
2008-01-01 03:01:00,0.76542,0.76544,0.76525,0.76525,41700000.0
2008-01-01 03:02:00,0.76537,0.76538,0.7653,0.76538,19800000.0
2008-01-01 03:03:00,0.76542,0.76548,0.76535,0.76548,69100000.0
2008-01-01 03:04:00,0.76547,0.76547,0.76528,0.76528,37800000.0
2008-01-01 03:05:00,0.76547,0.76547,0.76509,0.76535,69300000.0
2008-01-01 03:06:00,0.76534,0.76541,0.76534,0.76541,18800000.0
2008-01-01 03:07:00,0.76539,0.76539,0.76529,0.76532,29900000.0
2008-01-01 03:08:00,0.76529,0.76541,0.76529,0.76534,31600000.0
2008-01-01 03:09:00,0.76544,0.76556,0.7653,0.76533,34900000.0
2008-01-01 03:10:00,0.76537,0.76539,0.7652,0.7652,41800000.0
2008-01-01 03:11:00,0.76518,0.7653,0.76515,0.76524,121700000.0
2008-01-01 03:12:00,0.76526,0.76536,0.76523,0.7653,96200000.0
2008-01-01 03:13:00,0.76527,0.7653,0.7652,0.76522,40999999.0
2008-01-01 03:14:00,0.76512,0.76532,0.76512,0.76524,61100000.0
2008-01-01 03:15:00,0.76521,0.76533,0.76521,0.76533,156200000.0
2008-01-01 03:16:00,0.76526,0.76536,0.76519,0.76535,186300000.0
2008-01-01 03:17:00,0.76521,0.76536,0.76515,0.76531,166300000.0
2008-01-01 03:18:00,0.76529,0.76545,0.76521,0.76535,94600001.0
2008-01-01 03:19:00,0.76532,0.76542,0.76523,0.76532,125100000.0
2008-01-01 03:20:00,0.7654,0.76543,0.76533,0.76534,48200000.0
2008-01-01 03:21:00,0.76545,0.76545,0.76509,0.76509,45600000.0
2008-01-01 03:22:00,0.76534,0.76542,0.76531,0.7654,69800000.0
2008-01-01 03:23:00,0.76538,0.76538,0.76532,0.76532,34500000.0
2008-01-01 03:24:00,0.76538,0.76552,0.76511,0.76511,53300000.0
2008-01-01 03:25:00,0.76533,0.76546,0.76533,0.76546,58699999.0
2008-01-01 03:26:00,0.76537,0.76552,0.76519,0.76519,20000000.0
2008-01-01 03:27:00,0.76546,0.76546,0.76536,0.76536,25000000.0
2008-01-01 03:28:00,0.76539,0.76539,0.7652,0.76539,23900000.0
2008-01-01 03:29:00,0.76526,0.76534,0.76526,0.76533,36200000.0
2008-01-01 03:30:00,0.76532,0.76555,0.76526,0.76526,41900000.0
2008-01-01 03:31:00,0.76533,0.76536,0.76524,0.76524,18400000.0
2008-01-01 03:32:00,0.76517,0.76539,0.76492,0.76527,42300000.0
2008-01-01 03:33:00,0.76522,0.76529,0.76522,0.76529,33300000.0
2008-01-01 03:34:00,0.76522,0.7654,0.76515,0.76515,27000000.0
2008-01-01 03:35:00,0.76535,0.76538,0.76522,0.76538,50299999.0
2008-01-01 03:36:00,0.76542,0.76542,0.76494,0.76526,27999999.0
2008-01-01 03:37:00,0.76532,0.7654,0.76522,0.76522,22400000.0
2008-01-01 03:38:00,0.76516,0.76541,0.76508,0.76514,37600000.0
2008-01-01 03:39:00,0.76509,0.76527,0.76506,0.76527,31100001.0
2008-01-01 03:40:00,0.76515,0.76546,0.76515,0.76541,38600000.0
2008-01-01 03:41:00,0.76504,0.76542,0.76496,0.76515,72000000.0
2008-01-01 03:42:00,0.76535,0.76549,0.76535,0.76547,13600000.0
2008-01-01 03:43:00,0.76552,0.76552,0.76531,0.76552,34400000.0
2008-01-01 03:44:00,0.76541,0.76541,0.76497,0.76524,24800000.0
2008-01-01 03:45:00,0.76539,0.76545,0.76522,0.76545,57800000.0
2008-01-01 03:46:00,0.76551,0.76551,0.76523,0.76523,14300000.0
2008-01-01 03:47:00,0.76526,0.76546,0.76518,0.76536,27100000.0
2008-01-01 03:48:00,0.76533,0.76547,0.7653,0.7654,60600000.0
2008-01-01 03:49:00,0.76543,0.76551,0.76535,0.76544,42800000.0
2008-01-01 03:50:00,0.7652,0.76556,0.7652,0.76556,14700000.0
2008-01-01 03:51:00,0.76559,0.76559,0.7654,0.7654,320000000.0
2008-01-01 03:52:00,0.76541,0.76559,0.76541,0.76559,42899999.0
2008-01-01 03:53:00,0.76551,0.76562,0.76543,0.76562,62000000.0
2008-01-01 03:54:00,0.76541,0.76548,0.76537,0.76537,30400000.0
2008-01-01 03:55:00,0.7655,0.76552,0.76522,0.76552,43700000.0
2008-01-01 03:56:00,0.76553,0.76553,0.76524,0.76533,17500000.0
2008-01-01 03:57:00,0.76555,0.76556,0.76536,0.76547,24500000.0
2008-01-01 03:58:00,0.76551,0.76564,0.76545,0.76553,56200000.0
2008-01-01 04:00:00,0.76547,0.76554,0.76535,0.76547,149900000.0
2008-01-01 04:01:00,0.76546,0.76551,0.76528,0.76528,177200001.0
2008-01-01 04:02:00,0.76519,0.76519,0.7651,0.7651,37799999.0
2008-01-01 04:03:00,0.76503,0.7653,0.7649,0.7649,96399999.0
2008-01-01 04:04:00,0.76507,0.76508,0.76488,0.76508,77199999.0
2008-01-01 04:05:00,0.76507,0.76511,0.76493,0.76493,64600000.0
2008-01-01 04:06:00,0.76504,0.76504,0.76481,0.76489,167799999.0
2008-01-01 04:07:00,0.7648,0.76493,0.7648,0.76488,107700000.0
2008-01-01 04:08:00,0.76487,0.76495,0.76487,0.76493,24200000.0
2008-01-01 04:09:00,0.76496,0.76506,0.76496,0.76503,79799998.0
2008-01-01 04:10:00,0.76519,0.76546,0.76519,0.76534,111999998.0
2008-01-01 04:11:00,0.76535,0.76542,0.76525,0.76525,69199999.0
2008-01-01 04:12:00,0.76518,0.76528,0.76489,0.76524,73800000.0
2008-01-01 04:13:00,0.76526,0.76534,0.76526,0.76528,34400000.0
2008-01-01 04:14:00,0.76525,0.76541,0.76525,0.76534,25700000.0
2008-01-01 04:15:00,0.76537,0.76537,0.76506,0.76521,25000000.0
2008-01-01 04:16:00,0.76525,0.76534,0.7652,0.76526,39500000.0
2008-01-01 04:17:00,0.76531,0.76542,0.76522,0.76533,288099997.0
2008-01-01 04:18:00,0.7654,0.76556,0.76515,0.76515,73200000.0
2008-01-01 04:19:00,0.76537,0.76547,0.76529,0.76543,25100000.0
2008-01-01 04:20:00,0.76538,0.76538,0.7653,0.7653,96300001.0
2008-01-01 04:21:00,0.76535,0.76535,0.76523,0.76529,136100000.0
2008-01-01 04:22:00,0.76532,0.76545,0.76526,0.76526,75400000.0
2008-01-01 04:23:00,0.76515,0.76526,0.76515,0.76522,66600000.0
2008-01-01 04:24:00,0.76532,0.76532,0.76519,0.76528,44200000.0
2008-01-01 04:25:00,0.7653,0.76543,0.76523,0.76523,67199999.0
2008-01-01 04:26:00,0.76518,0.7654,0.76505,0.7654,82000000.0
2008-01-01 04:27:00,0.76538,0.76538,0.76533,0.76537,46400000.0
2008-01-01 04:28:00,0.76546,0.76546,0.7652,0.76523,205300000.0
2008-01-01 04:29:00,0.7654,0.7654,0.76514,0.76514,105099999.0
2008-01-01 04:30:00,0.76538,0.76546,0.76523,0.76534,78000000.0
2008-01-01 04:31:00,0.76553,0.76553,0.76534,0.76534,41200000.0
2008-01-01 04:32:00,0.76544,0.76548,0.76538,0.76543,39300000.0
2008-01-01 04:33:00,0.7654,0.76552,0.7653,0.76534,159200000.0
2008-01-01 04:34:00,0.76547,0.76551,0.76537,0.7654,24300000.0
2008-01-01 04:35:00,0.76536,0.76546,0.76536,0.76543,39400000.0
2008-01-01 04:36:00,0.76545,0.76548,0.76538,0.76548,72700001.0
2008-01-01 04:37:00,0.7653,0.76548,0.7653,0.76545,52200000.0
2008-01-01 04:38:00,0.76548,0.76552,0.76532,0.76532,18200000.0
2008-01-01 04:39:00,0.76542,0.76553,0.7654,0.76548,100899998.0
2008-01-01 04:40:00,0.76548,0.76548,0.7653,0.76535,81100000.0
2008-01-01 04:41:00,0.76535,0.76535,0.76526,0.76534,26900000.0
2008-01-01 04:42:00,0.76542,0.76542,0.76515,0.7653,180000000.0
2008-01-01 04:43:00,0.76529,0.76535,0.76516,0.76516,71100000.0
2008-01-01 04:44:00,0.76524,0.76535,0.76518,0.76527,59900001.0
2008-01-01 04:45:00,0.76533,0.76538,0.76525,0.76538,47200000.0
2008-01-01 04:46:00,0.76528,0.76528,0.76514,0.76523,68300000.0
2008-01-01 04:47:00,0.76522,0.76522,0.76517,0.76517,20200000.0
2008-01-01 04:48:00,0.76527,0.76538,0.76526,0.76526,22800000.0
2008-01-01 04:49:00,0.76535,0.76547,0.7652,0.7652,36900000.0
2008-01-01 04:50:00,0.76535,0.76548,0.76523,0.76523,38300000.0
2008-01-01 04:51:00,0.7653,0.76542,0.7653,0.76535,57800000.0
2008-01-01 04:52:00,0.76546,0.76546,0.76531,0.76542,66900000.0
2008-01-01 04:53:00,0.76531,0.76557,0.76531,0.76548,44100000.0
2008-01-01 04:55:00,0.76535,0.76553,0.76535,0.76536,185099998.0
2008-01-01 04:56:00,0.76524,0.76551,0.765,0.76527,234800000.0
2008-01-01 04:57:00,0.76525,0.76548,0.76525,0.76535,43700000.0
2008-01-01 04:58:00,0.76553,0.76576,0.76532,0.76542,163799999.0
2008-01-01 04:59:00,0.7655,0.76558,0.76534,0.76549,89800000.0
2008-01-01 05:00:00,0.76545,0.76557,0.76536,0.76537,88000000.0
2008-01-01 05:01:00,0.76546,0.76554,0.76525,0.76529,157600001.0
2008-01-01 05:02:00,0.7653,0.76549,0.76519,0.76536,101600000.0
2008-01-01 05:03:00,0.76535,0.76546,0.76518,0.76542,43000000.0
2008-01-01 05:04:00,0.76539,0.76543,0.76521,0.76539,127699999.0
2008-01-01 05:05:00,0.7654,0.7654,0.76495,0.76538,106000000.0
2008-01-01 05:06:00,0.76544,0.76555,0.76521,0.7655,99200000.0
2008-01-01 05:07:00,0.76537,0.76546,0.76496,0.76532,116200000.0
2008-01-01 05:08:00,0.76521,0.76545,0.76521,0.76528,55200000.0
2008-01-01 05:09:00,0.76532,0.76546,0.76525,0.76532,57100000.0
2008-01-01 05:10:00,0.76531,0.7654,0.765,0.76524,30400000.0
2008-01-01 05:11:00,0.76537,0.76537,0.76518,0.76528,41600000.0
2008-01-01 05:12:00,0.76542,0.76542,0.76514,0.76533,262199999.0
2008-01-01 05:13:00,0.76537,0.76545,0.76502,0.76523,63500000.0
2008-01-01 05:14:00,0.76533,0.76542,0.76524,0.76535,35200000.0
2008-01-01 05:15:00,0.76538,0.76545,0.76524,0.76539,122400000.0
2008-01-01 05:16:00,0.76537,0.76552,0.76529,0.76547,145400001.0
2008-01-01 05:17:00,0.76539,0.76539,0.765,0.765,69300000.0
2008-01-01 05:18:00,0.7651,0.76533,0.7651,0.76528,99400001.0
2008-01-01 05:19:00,0.76527,0.76541,0.76527,0.7653,34600000.0
2008-01-01 05:20:00,0.76536,0.76546,0.76532,0.76537,67300000.0
2008-01-01 05:21:00,0.76532,0.76551,0.76508,0.76535,107700000.0
2008-01-01 05:22:00,0.7652,0.76527,0.7651,0.7651,92200000.0
2008-01-01 05:23:00,0.7654,0.76547,0.76514,0.76533,192199999.0
2008-01-01 05:24:00,0.76545,0.76545,0.76516,0.76532,121400000.0
2008-01-01 05:25:00,0.7654,0.7654,0.76516,0.76517,73100000.0
2008-01-01 05:26:00,0.76528,0.76552,0.76515,0.76538,83199999.0
2008-01-01 05:27:00,0.76538,0.76538,0.76493,0.76532,93800001.0
2008-01-01 05:28:00,0.76529,0.76553,0.7652,0.76525,210099999.0
2008-01-01 05:29:00,0.7654,0.76544,0.76518,0.76518,28800000.0
2008-01-01 05:30:00,0.76532,0.76551,0.76525,0.76525,101200000.0
2008-01-01 05:31:00,0.76541,0.76553,0.76538,0.76553,75599999.0
2008-01-01 05:32:00,0.76541,0.76552,0.7652,0.76527,42800000.0
2008-01-01 05:33:00,0.76541,0.76543,0.76529,0.76533,36800000.0
2008-01-01 05:34:00,0.76535,0.76541,0.76531,0.76539,96200000.0
2008-01-01 05:35:00,0.76543,0.76549,0.76506,0.76535,98600001.0
2008-01-01 05:36:00,0.76537,0.76556,0.76537,0.76554,101400000.0
2008-01-01 05:37:00,0.76543,0.76558,0.7653,0.76549,297000000.0
2008-01-01 05:38:00,0.76543,0.76561,0.76536,0.76553,85800000.0
2008-01-01 05:39:00,0.76531,0.76547,0.7653,0.7653,51100000.0
2008-01-01 05:40:00,0.76507,0.76551,0.76507,0.76551,30400000.0
2008-01-01 05:41:00,0.76554,0.76554,0.76537,0.76538,113200000.0
2008-01-01 05:42:00,0.76543,0.76558,0.76534,0.7654,51200000.0
2008-01-01 05:43:00,0.76558,0.76562,0.7654,0.76557,38600001.0
2008-01-01 05:44:00,0.76547,0.76567,0.76542,0.76553,56900000.0
2008-01-01 05:45:00,0.76548,0.76552,0.76527,0.76533,91500000.0
2008-01-01 05:46:00,0.76544,0.76554,0.7654,0.76547,62900000.0
2008-01-01 05:47:00,0.76547,0.7656,0.76534,0.7656,94900000.0
2008-01-01 05:48:00,0.76563,0.76563,0.76527,0.76549,77400000.0
2008-01-01 05:49:00,0.76554,0.76562,0.76531,0.76562,75100000.0
2008-01-01 05:50:00,0.7656,0.7656,0.76528,0.76538,94499999.0
2008-01-01 05:51:00,0.76529,0.76548,0.76529,0.76533,80200001.0
2008-01-01 05:52:00,0.76541,0.76547,0.76518,0.76547,84200000.0
2008-01-01 05:53:00,0.76539,0.76548,0.7653,0.76531,100900000.0
2008-01-01 05:54:00,0.76533,0.76544,0.76506,0.76538,80999999.0
2008-01-01 05:55:00,0.76543,0.76543,0.76526,0.76537,37800000.0
2008-01-01 05:56:00,0.76544,0.7655,0.76525,0.76536,78800000.0
2008-01-01 05:57:00,0.76548,0.76548,0.76524,0.76542,100499999.0
2008-01-01 05:58:00,0.76537,0.76537,0.76488,0.76494,57400000.0
2008-01-01 05:59:00,0.76486,0.76496,0.76472,0.76494,45000001.0
2008-01-01 06:00:00,0.76494,0.76525,0.76452,0.76525,66900000.0
2008-01-01 06:01:00,0.76527,0.76548,0.76527,0.76548,46000000.0
2008-01-01 06:02:00,0.76549,0.76552,0.76541,0.76552,67200000.0
2008-01-01 06:03:00,0.7654,0.7654,0.76501,0.76509,54000000.0
2008-01-01 06:04:00,0.76502,0.76502,0.76486,0.76496,76100001.0
2008-01-01 06:05:00,0.76502,0.76505,0.7649,0.76491,57500000.0
2008-01-01 06:06:00,0.76489,0.76513,0.76474,0.76479,138400000.0
2008-01-01 06:07:00,0.76495,0.76502,0.76473,0.76473,90200000.0
2008-01-01 06:08:00,0.76467,0.76518,0.76462,0.76518,58500000.0
2008-01-01 06:09:00,0.76505,0.76505,0.76472,0.76503,100600000.0
2008-01-01 06:10:00,0.76482,0.76548,0.76482,0.76528,156600000.0
2008-01-01 06:11:00,0.7654,0.7654,0.76515,0.76517,235099999.0
2008-01-01 06:12:00,0.76517,0.76543,0.76514,0.76543,212600000.0
2008-01-01 06:13:00,0.76538,0.76555,0.76524,0.76527,131200000.0
2008-01-01 06:14:00,0.76526,0.76553,0.76516,0.76531,160100000.0
2008-01-01 06:15:00,0.76532,0.76538,0.76528,0.76534,36400000.0
2008-01-01 06:16:00,0.7654,0.7654,0.76506,0.76506,111500001.0
2008-01-01 06:17:00,0.76547,0.76554,0.76532,0.7655,141500000.0
2008-01-01 06:18:00,0.76549,0.76555,0.76535,0.76535,64800000.0
2008-01-01 06:19:00,0.76544,0.7655,0.765,0.7655,83900000.0
2008-01-01 06:20:00,0.76545,0.76553,0.76524,0.76524,65800000.0
2008-01-01 06:21:00,0.76534,0.76549,0.76512,0.76512,109200000.0
2008-01-01 06:22:00,0.76535,0.76548,0.76519,0.76533,80600001.0
2008-01-01 06:23:00,0.76513,0.76548,0.76513,0.76545,39199999.0
2008-01-01 06:24:00,0.76539,0.76552,0.76529,0.7655,97600000.0
2008-01-01 06:25:00,0.76538,0.76547,0.7653,0.76547,54199999.0
2008-01-01 06:26:00,0.76543,0.76543,0.76528,0.76539,28600000.0
2008-01-01 06:27:00,0.7653,0.7655,0.7651,0.76528,38700000.0
2008-01-01 06:28:00,0.76546,0.76554,0.76543,0.76543,31300000.0
2008-01-01 06:29:00,0.76548,0.76548,0.76534,0.76538,31400000.0
2008-01-01 06:30:00,0.76534,0.76547,0.76534,0.76539,24200000.0
2008-01-01 06:31:00,0.76523,0.76531,0.76504,0.76507,66100000.0
2008-01-01 06:32:00,0.7653,0.76536,0.76514,0.7653,37700000.0
2008-01-01 06:33:00,0.76525,0.76535,0.7652,0.76522,21800000.0
2008-01-01 06:34:00,0.76518,0.76525,0.76513,0.76522,10700000.0
2008-01-01 06:35:00,0.76523,0.76527,0.76515,0.76521,32800000.0
2008-01-01 06:36:00,0.76515,0.76539,0.76499,0.76513,73200000.0
2008-01-01 06:37:00,0.76542,0.76561,0.76507,0.76507,38000000.0
2008-01-01 06:38:00,0.76531,0.76548,0.76513,0.76513,35800000.0
2008-01-01 06:39:00,0.76538,0.76538,0.76486,0.76513,70199998.0
2008-01-01 06:40:00,0.76523,0.76546,0.76523,0.76533,44899999.0
2008-01-01 06:41:00,0.76533,0.76547,0.76527,0.76545,35400000.0
2008-01-01 06:42:00,0.76513,0.7654,0.76513,0.7654,48400001.0
2008-01-01 06:43:00,0.76542,0.76542,0.76525,0.76539,56200000.0
2008-01-01 06:44:00,0.7654,0.76554,0.76535,0.76539,40000000.0
2008-01-01 06:45:00,0.76534,0.76543,0.76516,0.76543,38400000.0
2008-01-01 06:46:00,0.7654,0.76557,0.76531,0.76549,411100000.0
2008-01-01 06:47:00,0.76538,0.76551,0.76536,0.76538,44600000.0
2008-01-01 06:48:00,0.76533,0.76554,0.76532,0.76554,39399999.0
2008-01-01 06:49:00,0.76546,0.76556,0.7654,0.7654,67799999.0
2008-01-01 06:50:00,0.76537,0.76543,0.76537,0.76543,10500000.0
2008-01-01 06:51:00,0.76555,0.76559,0.76539,0.76558,45600000.0
2008-01-01 06:52:00,0.76559,0.76559,0.76549,0.76549,43400001.0
2008-01-01 06:53:00,0.76549,0.7655,0.76538,0.7655,16000000.0
2008-01-01 06:54:00,0.76532,0.76558,0.76532,0.76547,42700000.0
2008-01-01 06:55:00,0.76567,0.76567,0.76541,0.76553,36800000.0
2008-01-01 06:56:00,0.76547,0.76563,0.76547,0.7656,30400000.0
2008-01-01 06:57:00,0.76556,0.76556,0.76505,0.76505,14000000.0
2008-01-01 06:58:00,0.76486,0.76486,0.76479,0.76479,12800000.0
2008-01-01 06:59:00,0.76495,0.76516,0.76492,0.76504,39300000.0
2008-01-01 07:00:00,0.76512,0.76533,0.76512,0.7652,75599999.0
2008-01-01 07:01:00,0.76517,0.76545,0.76517,0.76545,19200000.0
2008-01-01 07:02:00,0.7655,0.7655,0.76521,0.76523,57600000.0
2008-01-01 07:03:00,0.76512,0.7656,0.76512,0.76548,30200000.0
2008-01-01 07:04:00,0.76535,0.76552,0.76529,0.7654,28500000.0
2008-01-01 07:05:00,0.76534,0.76535,0.76485,0.76485,40900000.0
2008-01-01 07:06:00,0.76477,0.765,0.76477,0.765,8000000.0
2008-01-01 07:07:00,0.76495,0.76495,0.76476,0.7649,41700000.0
2008-01-01 07:08:00,0.76493,0.76495,0.76477,0.76495,19300000.0
2008-01-01 07:09:00,0.7649,0.76495,0.7648,0.7648,16200000.0
2008-01-01 07:10:00,0.76498,0.76537,0.76498,0.7653,39900000.0
2008-01-01 07:11:00,0.76542,0.76543,0.76531,0.7654,47200000.0
2008-01-01 07:12:00,0.76537,0.76538,0.76533,0.76538,39400000.0
2008-01-01 07:13:00,0.76525,0.7654,0.76525,0.7654,13900000.0
2008-01-01 07:14:00,0.76538,0.76551,0.76533,0.76537,28000000.0
2008-01-01 07:15:00,0.76533,0.76548,0.76521,0.76539,28800000.0
2008-01-01 07:16:00,0.76526,0.76545,0.76526,0.76539,42400000.0
2008-01-01 07:17:00,0.76539,0.76547,0.76521,0.76521,84399999.0
2008-01-01 07:18:00,0.76525,0.76544,0.76525,0.76536,57700000.0
2008-01-01 07:19:00,0.76521,0.76533,0.76521,0.76533,28200000.0
2008-01-01 07:20:00,0.76546,0.76546,0.76536,0.76537,21600000.0
2008-01-01 07:21:00,0.76537,0.76537,0.76508,0.76534,61800000.0
2008-01-01 07:22:00,0.76538,0.76538,0.76531,0.76532,18400000.0
2008-01-01 07:23:00,0.76527,0.76534,0.76521,0.76525,28800000.0
2008-01-01 07:24:00,0.76527,0.76536,0.76515,0.76515,46600000.0
2008-01-01 07:25:00,0.76524,0.76543,0.76524,0.76528,56800000.0
2008-01-01 07:26:00,0.76528,0.76545,0.76525,0.76525,38800000.0
2008-01-01 07:27:00,0.76504,0.7654,0.76504,0.76512,89399999.0
2008-01-01 07:28:00,0.76532,0.76548,0.76524,0.7653,44600000.0
2008-01-01 07:29:00,0.76531,0.76543,0.76522,0.76522,27100000.0
2008-01-01 07:30:00,0.76529,0.76546,0.76495,0.76546,19400000.0
2008-01-01 07:31:00,0.76535,0.76549,0.76535,0.76547,49100000.0
2008-01-01 07:32:00,0.76525,0.76542,0.76525,0.76538,17600000.0
2008-01-01 07:33:00,0.7654,0.7656,0.76533,0.7656,58700000.0
2008-01-01 07:34:00,0.76562,0.76562,0.76544,0.76547,47200000.0
2008-01-01 07:35:00,0.76564,0.76564,0.76538,0.76538,49400000.0
2008-01-01 07:36:00,0.7653,0.76549,0.7653,0.76539,58800000.0
2008-01-01 07:37:00,0.76535,0.76551,0.76525,0.76551,41000001.0
2008-01-01 07:38:00,0.76541,0.76558,0.76541,0.7655,32000000.0
2008-01-01 07:39:00,0.76549,0.76551,0.76517,0.76517,22900000.0
2008-01-01 07:40:00,0.76539,0.76544,0.76522,0.76522,32800000.0
2008-01-01 07:41:00,0.76521,0.76545,0.76496,0.76529,49700000.0
2008-01-01 07:42:00,0.7653,0.76536,0.7653,0.76532,17000000.0
2008-01-01 07:43:00,0.76539,0.76549,0.76524,0.7653,17400000.0
2008-01-01 07:44:00,0.76538,0.76546,0.76538,0.76544,22400000.0
2008-01-01 07:45:00,0.76523,0.76542,0.76515,0.76542,45600000.0
2008-01-01 07:46:00,0.76537,0.76554,0.76537,0.76548,10300000.0
2008-01-01 07:47:00,0.76546,0.76547,0.76528,0.76541,16800000.0
2008-01-01 07:48:00,0.76533,0.76541,0.7652,0.76538,37800000.0
2008-01-01 07:49:00,0.76541,0.76544,0.76513,0.76544,29600000.0
2008-01-01 07:50:00,0.76534,0.76546,0.76522,0.76527,43800000.0
2008-01-01 07:51:00,0.76536,0.76538,0.76504,0.76538,19000000.0
2008-01-01 07:52:00,0.76541,0.76544,0.76536,0.76536,41800001.0
2008-01-01 07:53:00,0.76531,0.7654,0.76513,0.76513,38900000.0
2008-01-01 07:54:00,0.76509,0.76543,0.76509,0.76512,27200000.0
2008-01-01 07:55:00,0.76546,0.76546,0.76539,0.7654,26900001.0
2008-01-01 07:56:00,0.76538,0.76558,0.76533,0.76545,46800001.0
2008-01-01 07:57:00,0.76545,0.76549,0.76535,0.76535,16800000.0
2008-01-01 07:58:00,0.76546,0.76549,0.76526,0.76531,34300000.0
2008-01-01 07:59:00,0.7654,0.7656,0.7654,0.7654,13100000.0
2008-01-01 08:00:00,0.76537,0.76537,0.76527,0.76531,24600000.0
2008-01-01 08:01:00,0.76534,0.76543,0.76534,0.76541,40900001.0
2008-01-01 08:02:00,0.76537,0.76545,0.76535,0.76543,53000000.0
2008-01-01 08:03:00,0.76551,0.76551,0.76541,0.76547,55600000.0
2008-01-01 08:04:00,0.76545,0.76545,0.76526,0.76537,51500000.0
2008-01-01 08:05:00,0.76538,0.76538,0.76522,0.76522,26100000.0
2008-01-01 08:06:00,0.76548,0.76548,0.76524,0.76543,46400000.0
2008-01-01 08:07:00,0.7655,0.7655,0.76523,0.76523,24000000.0
2008-01-01 08:08:00,0.76532,0.76541,0.76524,0.76538,33300000.0
2008-01-01 08:09:00,0.76527,0.76546,0.7652,0.76546,47699999.0
2008-01-01 08:10:00,0.76553,0.76553,0.76518,0.76518,16000000.0
2008-01-01 08:11:00,0.76532,0.76545,0.76506,0.76545,51899999.0
2008-01-01 08:12:00,0.76534,0.76534,0.76514,0.76514,24200000.0
2008-01-01 08:13:00,0.76532,0.76539,0.76509,0.76529,58000000.0
2008-01-01 08:14:00,0.76537,0.7654,0.76532,0.76532,35100000.0
2008-01-01 08:15:00,0.7652,0.76545,0.7652,0.76523,43500000.0
2008-01-01 08:16:00,0.76539,0.76539,0.76519,0.76535,61900000.0
2008-01-01 08:17:00,0.76527,0.76542,0.76521,0.76542,30300000.0
2008-01-01 08:18:00,0.76532,0.76539,0.76507,0.7653,50000000.0
2008-01-01 08:19:00,0.76526,0.76526,0.76522,0.76523,17000000.0
2008-01-01 08:20:00,0.76541,0.76542,0.76541,0.76542,12000000.0
2008-01-01 08:21:00,0.76551,0.76551,0.76522,0.76535,33000000.0
2008-01-01 08:22:00,0.76534,0.76541,0.76533,0.76541,44400000.0
2008-01-01 08:23:00,0.76545,0.76545,0.76529,0.76535,23400000.0
2008-01-01 08:24:00,0.76525,0.76544,0.76525,0.76533,36000000.0
2008-01-01 08:25:00,0.76538,0.76543,0.76531,0.76536,38400000.0
2008-01-01 08:26:00,0.76532,0.76549,0.76532,0.76542,24800000.0
2008-01-01 08:27:00,0.76539,0.76556,0.76524,0.76545,56200000.0
2008-01-01 08:28:00,0.76533,0.7655,0.76532,0.76539,58600000.0
2008-01-01 08:29:00,0.76534,0.76541,0.76526,0.76534,28800000.0
2008-01-01 08:30:00,0.7653,0.76542,0.7653,0.76542,33000000.0
2008-01-01 08:31:00,0.76561,0.76561,0.76528,0.76528,7200000.0
2008-01-01 08:32:00,0.76552,0.76559,0.76532,0.76559,39200000.0
2008-01-01 08:33:00,0.76542,0.76548,0.76539,0.76548,22000000.0
2008-01-01 08:34:00,0.76548,0.76548,0.76525,0.76538,37000000.0
2008-01-01 08:35:00,0.7655,0.76552,0.76527,0.76527,56200001.0
2008-01-01 08:36:00,0.76535,0.76535,0.76514,0.76529,43100000.0
2008-01-01 08:37:00,0.76544,0.76544,0.76509,0.76509,16200000.0
2008-01-01 08:38:00,0.76532,0.76538,0.76532,0.76538,13000000.0
2008-01-01 08:39:00,0.76553,0.76553,0.76529,0.76529,20000000.0
2008-01-01 08:40:00,0.76535,0.7655,0.7652,0.76533,41600000.0
2008-01-01 08:41:00,0.76537,0.76537,0.76526,0.76526,15200000.0
2008-01-01 08:42:00,0.76532,0.76538,0.76521,0.76538,21000000.0
2008-01-01 08:43:00,0.76541,0.76553,0.76531,0.76544,47700001.0
2008-01-01 08:44:00,0.7654,0.76547,0.7654,0.76547,23400000.0
2008-01-01 08:45:00,0.76535,0.76535,0.76478,0.76478,45800000.0
2008-01-01 08:46:00,0.7648,0.76492,0.76477,0.76477,61900000.0
2008-01-01 08:47:00,0.76466,0.76485,0.76466,0.76479,27600000.0
2008-01-01 08:48:00,0.76493,0.76493,0.76457,0.76457,51100000.0
2008-01-01 08:49:00,0.76477,0.76477,0.76468,0.76468,26900000.0
2008-01-01 08:50:00,0.76451,0.76451,0.76423,0.76424,19200000.0
2008-01-01 08:51:00,0.76417,0.76427,0.76415,0.76427,18400000.0
2008-01-01 08:52:00,0.7641,0.76431,0.7641,0.76414,36800000.0
2008-01-01 08:53:00,0.76418,0.76425,0.76407,0.76415,37900000.0
2008-01-01 08:54:00,0.76402,0.76423,0.76385,0.76405,28800000.0
2008-01-01 08:55:00,0.7639,0.76418,0.7639,0.76411,31800000.0
2008-01-01 08:56:00,0.76416,0.76426,0.76394,0.76426,76200000.0
2008-01-01 08:57:00,0.7643,0.7643,0.76413,0.76413,33799999.0
2008-01-01 08:58:00,0.76422,0.76428,0.76405,0.76405,48500000.0
2008-01-01 08:59:00,0.76428,0.76428,0.76416,0.76422,11200000.0
2008-01-01 09:00:00,0.76405,0.76418,0.76405,0.76418,41800000.0
2008-01-01 09:01:00,0.76414,0.76426,0.76411,0.76422,52800000.0
2008-01-01 09:02:00,0.76411,0.76431,0.76406,0.76431,32800000.0
2008-01-01 09:03:00,0.76386,0.7643,0.76386,0.76424,19100000.0
2008-01-01 09:04:00,0.76419,0.7642,0.76407,0.76407,28000000.0
2008-01-01 09:05:00,0.76419,0.76424,0.76407,0.76407,29500000.0
2008-01-01 09:06:00,0.76422,0.76424,0.7641,0.7641,46400000.0
2008-01-01 09:07:00,0.7642,0.7643,0.76415,0.76415,42400000.0
2008-01-01 09:08:00,0.76427,0.76438,0.76417,0.76429,31800000.0
2008-01-01 09:09:00,0.76409,0.76436,0.76398,0.76428,54400000.0
2008-01-01 09:10:00,0.7641,0.76424,0.76399,0.76424,37000000.0
2008-01-01 09:11:00,0.7641,0.76414,0.7639,0.76402,39700000.0
2008-01-01 09:12:00,0.76419,0.76419,0.76396,0.76417,39400000.0
2008-01-01 09:13:00,0.76402,0.76412,0.76392,0.76412,36800000.0
2008-01-01 09:14:00,0.76423,0.76423,0.7639,0.764,16800000.0
2008-01-01 09:15:00,0.76404,0.76413,0.76398,0.76413,28000000.0
2008-01-01 09:16:00,0.7641,0.76414,0.76406,0.76412,46400000.0
2008-01-01 09:17:00,0.76413,0.76424,0.76408,0.76409,31200000.0
2008-01-01 09:18:00,0.76414,0.76428,0.76398,0.76412,36800000.0
2008-01-01 09:19:00,0.76408,0.76408,0.76399,0.76401,30700000.0
2008-01-01 09:20:00,0.76407,0.7642,0.76404,0.7642,48400001.0
2008-01-01 09:21:00,0.76425,0.76428,0.76384,0.76428,27200000.0
2008-01-01 09:22:00,0.76403,0.76427,0.76403,0.76425,58300000.0
2008-01-01 09:23:00,0.76404,0.76426,0.76404,0.76421,32300000.0
2008-01-01 09:24:00,0.76429,0.76429,0.76402,0.76402,29400000.0
2008-01-01 09:25:00,0.76421,0.76422,0.76413,0.7642,45600000.0
2008-01-01 09:26:00,0.76419,0.76427,0.76413,0.76427,49600000.0
2008-01-01 09:27:00,0.76425,0.76433,0.76404,0.76422,58800000.0
2008-01-01 09:28:00,0.7642,0.76433,0.76408,0.7642,72100000.0
2008-01-01 09:29:00,0.76413,0.76421,0.76402,0.76421,52999999.0
2008-01-01 09:30:00,0.76424,0.76433,0.76408,0.76408,24600000.0
2008-01-01 09:31:00,0.76413,0.7642,0.76413,0.76415,52000000.0
2008-01-01 09:32:00,0.76409,0.76422,0.76389,0.76422,24400000.0
2008-01-01 09:33:00,0.76418,0.76418,0.76407,0.76408,43800000.0
2008-01-01 09:34:00,0.76415,0.76416,0.76382,0.76382,37000000.0
2008-01-01 09:35:00,0.76403,0.76406,0.76379,0.76379,26600001.0
2008-01-01 09:36:00,0.76403,0.76409,0.76397,0.76405,24000000.0
2008-01-01 09:37:00,0.76406,0.76412,0.76406,0.76412,13600000.0
2008-01-01 09:38:00,0.76412,0.76415,0.7639,0.76408,25000000.0
2008-01-01 09:39:00,0.76412,0.76416,0.76397,0.76397,37500001.0
2008-01-01 09:40:00,0.76414,0.76425,0.76392,0.76392,36500000.0
2008-01-01 09:41:00,0.76397,0.76417,0.7639,0.76401,30700000.0
2008-01-01 09:42:00,0.76413,0.76419,0.7641,0.76419,25800000.0
2008-01-01 09:43:00,0.76423,0.76423,0.76404,0.7642,24099999.0
2008-01-01 09:44:00,0.76423,0.76423,0.76369,0.7641,49500000.0
2008-01-01 09:45:00,0.76411,0.76417,0.76395,0.7641,53800000.0
2008-01-01 09:46:00,0.76407,0.7642,0.76386,0.7642,45100000.0
2008-01-01 09:47:00,0.76414,0.76414,0.76397,0.76397,6000000.0
2008-01-01 09:48:00,0.76405,0.76409,0.76405,0.76408,40999999.0
2008-01-01 09:49:00,0.76414,0.76421,0.764,0.7641,37600000.0
2008-01-01 09:50:00,0.76411,0.76427,0.76401,0.76413,74000000.0
2008-01-01 09:52:00,0.7642,0.76436,0.76419,0.7642,140000001.0
2008-01-01 09:53:00,0.76423,0.76447,0.76408,0.7642,128199999.0
2008-01-01 09:54:00,0.76408,0.76434,0.76404,0.76429,69500000.0
2008-01-01 09:55:00,0.76425,0.76438,0.76394,0.76394,102000000.0
2008-01-01 09:56:00,0.76424,0.76424,0.76412,0.76423,20800000.0
2008-01-01 09:57:00,0.76422,0.76433,0.7642,0.76422,109299999.0
2008-01-01 09:58:00,0.76435,0.76435,0.76408,0.76418,137000000.0
2008-01-01 09:59:00,0.76398,0.7642,0.76393,0.7642,83500000.0
2008-01-01 10:00:00,0.76419,0.76419,0.76402,0.76415,39500000.0
2008-01-01 10:01:00,0.76421,0.76423,0.76408,0.76423,86600000.0
2008-01-01 10:02:00,0.76419,0.7642,0.76357,0.76362,99200000.0
2008-01-01 10:03:00,0.76353,0.76357,0.76339,0.76351,94700000.0
2008-01-01 10:04:00,0.76347,0.76348,0.76311,0.76345,69000000.0
2008-01-01 10:05:00,0.76345,0.76353,0.76332,0.76332,36200001.0
2008-01-01 10:06:00,0.76323,0.76326,0.76313,0.76326,63100000.0
2008-01-01 10:07:00,0.76324,0.76333,0.76301,0.76325,25000000.0
2008-01-01 10:08:00,0.76326,0.76338,0.76312,0.76313,36000000.0
2008-01-01 10:09:00,0.76332,0.76335,0.76321,0.76333,270899998.0
2008-01-01 10:10:00,0.76333,0.76376,0.76333,0.76338,74600000.0
2008-01-01 10:11:00,0.76374,0.76374,0.76371,0.76371,6400000.0
2008-01-01 10:12:00,0.76382,0.76396,0.76382,0.76388,96200000.0
2008-01-01 10:13:00,0.76396,0.76396,0.7636,0.76381,87200000.0
2008-01-01 10:14:00,0.76381,0.76382,0.76376,0.7638,82600000.0
2008-01-01 10:15:00,0.76376,0.7638,0.76371,0.76373,66100000.0
2008-01-01 10:16:00,0.76381,0.76383,0.76368,0.76369,48200000.0
2008-01-01 10:17:00,0.76381,0.76394,0.76379,0.76379,51600000.0
2008-01-01 10:18:00,0.76377,0.76392,0.76355,0.76379,92900000.0
2008-01-01 10:19:00,0.76372,0.76385,0.76372,0.76385,27200000.0
2008-01-01 10:20:00,0.76393,0.76393,0.76366,0.76373,169500000.0
2008-01-01 10:21:00,0.76371,0.76393,0.76365,0.76365,105199999.0
2008-01-01 10:22:00,0.76374,0.76376,0.76355,0.76357,44900000.0
2008-01-01 10:23:00,0.76377,0.7638,0.76351,0.7637,74000000.0
2008-01-01 10:24:00,0.76379,0.76379,0.76358,0.76358,38700000.0
2008-01-01 10:25:00,0.76374,0.76385,0.76353,0.76357,143000000.0
2008-01-01 10:26:00,0.7637,0.76377,0.76369,0.76377,58200001.0
2008-01-01 10:27:00,0.76374,0.76375,0.76323,0.76371,57200000.0
2008-01-01 10:28:00,0.76373,0.76373,0.76358,0.76368,39200000.0
2008-01-01 10:29:00,0.76372,0.76378,0.76351,0.76378,29600000.0
2008-01-01 10:30:00,0.7638,0.76388,0.76369,0.7638,100399999.0
2008-01-01 10:31:00,0.76376,0.76376,0.76362,0.76364,62600000.0
2008-01-01 10:32:00,0.7636,0.76373,0.7636,0.76373,88000000.0
2008-01-01 10:33:00,0.76364,0.76389,0.76352,0.76381,90600000.0
2008-01-01 10:34:00,0.76372,0.76372,0.76347,0.7636,198799999.0
2008-01-01 10:35:00,0.76365,0.7638,0.76364,0.76374,89599999.0
2008-01-01 10:36:00,0.76369,0.76372,0.76367,0.76367,16000000.0
2008-01-01 10:37:00,0.76375,0.76384,0.76367,0.76369,48400000.0
2008-01-01 10:38:00,0.76369,0.76369,0.76352,0.76356,75199999.0
2008-01-01 10:39:00,0.76366,0.76375,0.76355,0.76371,40200000.0
2008-01-01 10:40:00,0.7638,0.7638,0.76352,0.76368,46400000.0
2008-01-01 10:41:00,0.76367,0.76377,0.76364,0.76377,34300000.0
2008-01-01 10:42:00,0.76376,0.76376,0.76355,0.7636,46100001.0
2008-01-01 10:43:00,0.76363,0.76368,0.76358,0.76364,21300000.0
2008-01-01 10:44:00,0.7637,0.76383,0.76368,0.76383,55600000.0
2008-01-01 10:45:00,0.76361,0.76377,0.76361,0.76373,56800000.0
2008-01-01 10:46:00,0.76363,0.7638,0.76363,0.7638,47800000.0
2008-01-01 10:47:00,0.76378,0.76378,0.76372,0.76372,24800000.0
2008-01-01 10:48:00,0.76367,0.76374,0.76367,0.76373,32000000.0
2008-01-01 10:49:00,0.76367,0.7638,0.76339,0.7638,47400000.0
2008-01-01 10:50:00,0.76374,0.7639,0.76369,0.76387,142899999.0
2008-01-01 10:51:00,0.76386,0.76386,0.76356,0.76356,48400000.0
2008-01-01 10:52:00,0.7639,0.7639,0.76371,0.76377,48900000.0
2008-01-01 10:53:00,0.76378,0.76384,0.76358,0.76379,79199999.0
2008-01-01 10:54:00,0.76379,0.76383,0.76371,0.76382,61700000.0
2008-01-01 10:55:00,0.76383,0.76387,0.76379,0.76383,57800000.0
2008-01-01 10:56:00,0.76385,0.76385,0.76358,0.76358,37600000.0
2008-01-01 10:57:00,0.7638,0.76383,0.76357,0.7637,66300000.0
2008-01-01 10:58:00,0.76377,0.76387,0.7637,0.76381,36700000.0
2008-01-01 10:59:00,0.76381,0.76386,0.76381,0.76382,56000000.0
2008-01-01 11:00:00,0.76374,0.7639,0.7637,0.7637,42300000.0
2008-01-01 11:01:00,0.7638,0.76386,0.76368,0.76378,34800000.0
2008-01-01 11:02:00,0.76372,0.76372,0.76354,0.76354,32000000.0
2008-01-01 11:03:00,0.76356,0.76371,0.76347,0.76358,147499999.0
2008-01-01 11:04:00,0.7636,0.76373,0.7636,0.7636,66400000.0
2008-01-01 11:05:00,0.76363,0.76375,0.76363,0.76371,47300000.0
2008-01-01 11:06:00,0.76358,0.76367,0.76354,0.76367,96800000.0
2008-01-01 11:07:00,0.76386,0.76386,0.76377,0.76379,103400000.0
2008-01-01 11:08:00,0.76377,0.76384,0.76363,0.76372,143900001.0
2008-01-01 11:09:00,0.76371,0.76383,0.76355,0.76369,190499999.0
2008-01-01 11:10:00,0.76378,0.7639,0.76371,0.76377,132300000.0
2008-01-01 11:11:00,0.76372,0.76378,0.76357,0.76367,128000000.0
2008-01-01 11:12:00,0.76374,0.76376,0.76367,0.76367,37600000.0
2008-01-01 11:13:00,0.76365,0.76365,0.76329,0.76329,32500000.0
2008-01-01 11:14:00,0.76357,0.76376,0.76357,0.76365,99000001.0
2008-01-01 11:15:00,0.76361,0.76368,0.76361,0.76368,10400000.0
2008-01-01 11:16:00,0.76368,0.76375,0.76341,0.76341,42600000.0
2008-01-01 11:17:00,0.76367,0.76377,0.76367,0.76377,23200000.0
2008-01-01 11:18:00,0.76377,0.76382,0.76349,0.76349,35200000.0
2008-01-01 11:19:00,0.76372,0.76376,0.76372,0.76372,15600000.0
2008-01-01 11:20:00,0.76365,0.76384,0.76346,0.76373,63200000.0
2008-01-01 11:21:00,0.76372,0.76373,0.76365,0.76365,44600000.0
2008-01-01 11:22:00,0.76382,0.76386,0.7637,0.76386,34600000.0
2008-01-01 11:23:00,0.76374,0.76374,0.76364,0.76372,54000001.0
2008-01-01 11:24:00,0.76369,0.76369,0.76344,0.76344,4600000.0
2008-01-01 11:25:00,0.76382,0.76382,0.76363,0.76363,4800000.0
2008-01-01 11:26:00,0.76355,0.76372,0.76355,0.76372,32000000.0
2008-01-01 11:27:00,0.76372,0.76379,0.76363,0.76378,52000000.0
2008-01-01 11:28:00,0.7637,0.76375,0.76363,0.76375,15200000.0
2008-01-01 11:29:00,0.76359,0.76376,0.76359,0.76365,29600000.0
2008-01-01 11:30:00,0.7638,0.76385,0.76359,0.76383,36800000.0
2008-01-01 11:31:00,0.76376,0.76376,0.76356,0.76356,35400001.0
2008-01-01 11:32:00,0.76377,0.76395,0.76347,0.76364,58100001.0
2008-01-01 11:33:00,0.76344,0.76376,0.76344,0.76376,13300000.0
2008-01-01 11:34:00,0.7637,0.76377,0.76365,0.76365,16000000.0
2008-01-01 11:35:00,0.76378,0.76378,0.76373,0.76373,8800000.0
2008-01-01 11:36:00,0.76362,0.76364,0.7632,0.76345,62600000.0
2008-01-01 11:37:00,0.76369,0.76384,0.76362,0.76373,57199999.0
2008-01-01 11:38:00,0.76375,0.76385,0.76362,0.7637,73799998.0
2008-01-01 11:39:00,0.76371,0.76376,0.76353,0.76353,21600000.0
2008-01-01 11:40:00,0.7637,0.76387,0.7637,0.76385,39400000.0
2008-01-01 11:41:00,0.76384,0.76389,0.76358,0.76389,74199999.0
2008-01-01 11:42:00,0.76384,0.76386,0.76363,0.76381,48500000.0
2008-01-01 11:43:00,0.76383,0.76394,0.76379,0.7638,312199999.0
2008-01-01 11:44:00,0.76366,0.76395,0.7635,0.76395,50300000.0
2008-01-01 11:45:00,0.76378,0.76396,0.76363,0.7638,49700000.0
2008-01-01 11:46:00,0.76379,0.76382,0.76363,0.76382,38400000.0
2008-01-01 11:47:00,0.7638,0.76385,0.7636,0.76385,26800000.0
2008-01-01 11:48:00,0.76387,0.76387,0.76378,0.76383,20000000.0
2008-01-01 11:49:00,0.76374,0.76391,0.76366,0.76375,13700000.0
2008-01-01 11:50:00,0.76377,0.76377,0.76363,0.76377,24200000.0
2008-01-01 11:51:00,0.76388,0.76388,0.76382,0.76382,11400000.0
2008-01-01 11:52:00,0.76392,0.76392,0.7635,0.76385,39300000.0
2008-01-01 11:53:00,0.76386,0.76386,0.76365,0.76365,24100000.0
2008-01-01 11:54:00,0.76396,0.76396,0.76371,0.76371,3200000.0
2008-01-01 11:55:00,0.76388,0.76388,0.76371,0.76382,15200000.0
2008-01-01 11:56:00,0.76373,0.76386,0.76362,0.76378,34400000.0
2008-01-01 11:57:00,0.76385,0.76385,0.76365,0.76365,26800000.0
2008-01-01 11:58:00,0.7635,0.76383,0.7635,0.76383,5700000.0
2008-01-01 11:59:00,0.76384,0.76384,0.76352,0.76374,62400000.0
2008-01-01 12:00:00,0.76374,0.76388,0.76368,0.76368,49799999.0
2008-01-01 12:01:00,0.7638,0.764,0.76367,0.76377,13900000.0
2008-01-01 12:02:00,0.76385,0.76397,0.76381,0.76391,51600000.0
2008-01-01 12:03:00,0.76378,0.76389,0.76367,0.76389,45200000.0
2008-01-01 12:04:00,0.76388,0.76396,0.7635,0.76394,18600000.0
2008-01-01 12:05:00,0.76393,0.76393,0.76347,0.76374,57800000.0
2008-01-01 12:06:00,0.76383,0.76394,0.76372,0.76377,19200000.0
2008-01-01 12:07:00,0.76384,0.76384,0.76343,0.76343,21000000.0
2008-01-01 12:08:00,0.7637,0.76378,0.76361,0.76378,17600000.0
2008-01-01 12:09:00,0.76374,0.76384,0.76363,0.76381,55999999.0
2008-01-01 12:10:00,0.76372,0.76382,0.76372,0.76376,22400000.0
2008-01-01 12:11:00,0.76383,0.76383,0.76367,0.76382,21400000.0
2008-01-01 12:12:00,0.76384,0.76384,0.76361,0.76361,7400000.0
2008-01-01 12:13:00,0.76378,0.76386,0.76365,0.76369,37200000.0
2008-01-01 12:14:00,0.76376,0.76376,0.76364,0.76364,6400000.0
2008-01-01 12:15:00,0.76375,0.76388,0.76367,0.76382,34600000.0
2008-01-01 12:16:00,0.7638,0.76394,0.76375,0.76385,63500000.0
2008-01-01 12:17:00,0.76373,0.76382,0.76371,0.7638,24800000.0
2008-01-01 12:18:00,0.76371,0.7639,0.7637,0.76382,38300000.0
2008-01-01 12:19:00,0.76378,0.76383,0.76362,0.76372,33800000.0
2008-01-01 12:20:00,0.76386,0.76387,0.76385,0.76387,15900000.0
2008-01-01 12:21:00,0.76373,0.76379,0.76363,0.7637,37000000.0
2008-01-01 12:22:00,0.76371,0.7638,0.76362,0.76369,24800000.0
2008-01-01 12:23:00,0.76351,0.76367,0.76351,0.76367,27500000.0
2008-01-01 12:24:00,0.76364,0.7638,0.76362,0.76367,51000000.0
2008-01-01 12:25:00,0.76381,0.76381,0.76354,0.76364,41700000.0
2008-01-01 12:26:00,0.76362,0.76366,0.76351,0.76351,33200000.0
2008-01-01 12:27:00,0.76375,0.76385,0.76366,0.76385,35400000.0
2008-01-01 12:28:00,0.7638,0.76388,0.76358,0.76358,25400000.0
2008-01-01 12:29:00,0.76374,0.76385,0.76362,0.76373,27500000.0
2008-01-01 12:30:00,0.76371,0.7638,0.76367,0.76379,50400000.0
2008-01-01 12:31:00,0.76374,0.76388,0.76374,0.76385,58000001.0
2008-01-01 12:32:00,0.76381,0.76381,0.76376,0.76376,35600000.0
2008-01-01 12:33:00,0.76383,0.76391,0.76364,0.76383,31200000.0
2008-01-01 12:34:00,0.76369,0.76371,0.76369,0.76371,13000000.0
2008-01-01 12:35:00,0.76383,0.76383,0.7637,0.76375,23300000.0
2008-01-01 12:36:00,0.76376,0.76385,0.76373,0.76373,27399999.0
2008-01-01 12:37:00,0.76377,0.76377,0.76355,0.76372,32000000.0
2008-01-01 12:38:00,0.76375,0.76383,0.76362,0.76381,38800000.0
2008-01-01 12:39:00,0.76376,0.76388,0.76374,0.76385,24000000.0
2008-01-01 12:40:00,0.76347,0.76387,0.76347,0.76383,55199999.0
2008-01-01 12:41:00,0.76385,0.76385,0.7636,0.76372,6200000.0
2008-01-01 12:42:00,0.76365,0.76387,0.76365,0.76378,29400000.0
2008-01-01 12:43:00,0.76381,0.7639,0.76368,0.76382,60200000.0
2008-01-01 12:44:00,0.7638,0.76398,0.7638,0.76398,43700000.0
2008-01-01 12:45:00,0.76373,0.76385,0.76373,0.76373,16000000.0
2008-01-01 12:46:00,0.76375,0.76382,0.76341,0.76372,37600000.0
2008-01-01 12:47:00,0.76383,0.76387,0.76369,0.76371,31200000.0
2008-01-01 12:48:00,0.76373,0.76392,0.76373,0.76383,20200000.0
2008-01-01 12:49:00,0.76383,0.76383,0.76376,0.76376,20800000.0
2008-01-01 12:50:00,0.7638,0.76389,0.76366,0.76378,34100000.0
2008-01-01 12:51:00,0.76387,0.76387,0.76365,0.76385,26800000.0
2008-01-01 12:52:00,0.7638,0.76387,0.7637,0.76382,64000000.0
2008-01-01 12:53:00,0.76379,0.76393,0.76379,0.76385,30399999.0
2008-01-01 12:54:00,0.76379,0.76381,0.76366,0.76376,28800000.0
2008-01-01 12:55:00,0.76369,0.76391,0.76369,0.76369,57800000.0
2008-01-01 12:56:00,0.76368,0.76382,0.76368,0.76375,15100000.0
2008-01-01 12:57:00,0.76379,0.76386,0.76361,0.76361,48000000.0
2008-01-01 12:58:00,0.76383,0.76385,0.76346,0.76385,40300000.0
2008-01-01 12:59:00,0.76372,0.76378,0.76372,0.76378,5200000.0
2008-01-01 13:00:00,0.76383,0.76391,0.76371,0.76391,44200000.0
2008-01-01 13:01:00,0.76383,0.76385,0.76383,0.76385,17200000.0
2008-01-01 13:02:00,0.76371,0.76379,0.76366,0.76366,37700001.0
2008-01-01 13:03:00,0.76386,0.76386,0.76376,0.76383,8000000.0
2008-01-01 13:04:00,0.76356,0.76379,0.76356,0.76379,42599999.0
2008-01-01 13:05:00,0.76382,0.76399,0.76375,0.76388,61800000.0
2008-01-01 13:06:00,0.76393,0.76393,0.76382,0.76384,8600000.0
2008-01-01 13:07:00,0.76382,0.76387,0.76368,0.76387,36700000.0
2008-01-01 13:08:00,0.76395,0.76395,0.76373,0.7638,42400000.0
2008-01-01 13:09:00,0.76367,0.76392,0.76367,0.76378,25300000.0
2008-01-01 13:10:00,0.76377,0.76383,0.76358,0.76383,38500000.0
2008-01-01 13:11:00,0.76365,0.764,0.76365,0.764,52800000.0
2008-01-01 13:12:00,0.76388,0.76388,0.76373,0.76379,9600000.0
2008-01-01 13:13:00,0.76367,0.76374,0.76358,0.76358,12000000.0
2008-01-01 13:14:00,0.7638,0.76382,0.76366,0.76382,10800000.0
2008-01-01 13:15:00,0.76385,0.76385,0.76368,0.76379,63899998.0
2008-01-01 13:16:00,0.76374,0.76381,0.76374,0.76381,18400000.0
2008-01-01 13:17:00,0.76382,0.76384,0.76373,0.76373,7200000.0
2008-01-01 13:18:00,0.76358,0.76378,0.76358,0.76378,27200000.0
2008-01-01 13:19:00,0.7638,0.76386,0.7637,0.76372,60700000.0
2008-01-01 13:20:00,0.76396,0.76396,0.76356,0.76377,66900000.0
2008-01-01 13:21:00,0.76378,0.76388,0.76353,0.76388,56400000.0
2008-01-01 13:22:00,0.76374,0.76383,0.76364,0.76379,59200000.0
2008-01-01 13:23:00,0.76365,0.76384,0.76365,0.76379,37000000.0
2008-01-01 13:24:00,0.76372,0.76379,0.76363,0.76379,22300001.0
2008-01-01 13:25:00,0.76388,0.76392,0.76358,0.76358,50100000.0
2008-01-01 13:26:00,0.7638,0.76388,0.76376,0.76381,37800001.0
2008-01-01 13:27:00,0.76369,0.76376,0.76369,0.76376,3800000.0
2008-01-01 13:28:00,0.76381,0.76381,0.76362,0.76379,56000001.0
2008-01-01 13:29:00,0.76381,0.76382,0.76378,0.76381,16000000.0
2008-01-01 13:30:00,0.76367,0.76395,0.76359,0.76372,15900000.0
2008-01-01 13:31:00,0.7638,0.76385,0.76377,0.76382,31400000.0
2008-01-01 13:32:00,0.76367,0.76379,0.76359,0.76367,28800000.0
2008-01-01 13:33:00,0.76382,0.76393,0.76365,0.76374,29700000.0
2008-01-01 13:34:00,0.76367,0.76379,0.76367,0.76369,55399999.0
2008-01-01 13:35:00,0.76371,0.76384,0.76371,0.76382,40000000.0
2008-01-01 13:36:00,0.7636,0.76383,0.7636,0.7638,42800000.0
2008-01-01 13:37:00,0.76386,0.76386,0.76386,0.76386,4800000.0
2008-01-01 13:38:00,0.76371,0.76384,0.76371,0.76384,8000000.0
2008-01-01 13:39:00,0.7638,0.7638,0.7638,0.7638,2400000.0
2008-01-01 13:40:00,0.76379,0.76379,0.76379,0.76379,21000000.0
2008-01-01 13:41:00,0.76344,0.76366,0.76344,0.76366,18400000.0
2008-01-01 13:42:00,0.76347,0.7638,0.76347,0.76364,36000000.0
2008-01-01 13:43:00,0.76375,0.76375,0.76371,0.76371,9800000.0
2008-01-01 13:44:00,0.76377,0.76382,0.76362,0.76372,38100000.0
2008-01-01 13:45:00,0.76371,0.76383,0.76355,0.76383,42200000.0
2008-01-01 13:46:00,0.76378,0.76378,0.76372,0.76372,3200000.0
2008-01-01 13:47:00,0.76364,0.76375,0.76353,0.76362,52400000.0
2008-01-01 13:48:00,0.76368,0.76374,0.76351,0.76351,24400000.0
2008-01-01 13:49:00,0.76369,0.76376,0.76367,0.76367,13200000.0
2008-01-01 13:50:00,0.76378,0.76391,0.76368,0.76391,55200000.0
2008-01-01 13:51:00,0.76386,0.76386,0.76373,0.76378,28500000.0
2008-01-01 13:52:00,0.76381,0.76388,0.76371,0.76386,41600000.0
2008-01-01 13:53:00,0.76386,0.76399,0.76378,0.7638,59400000.0
2008-01-01 13:54:00,0.76392,0.76395,0.76389,0.76392,37300000.0
2008-01-01 13:55:00,0.76382,0.76387,0.76382,0.76384,16200000.0
2008-01-01 13:56:00,0.76371,0.76371,0.76364,0.76364,17000000.0
2008-01-01 13:57:00,0.76393,0.764,0.76387,0.76397,26600000.0
2008-01-01 13:58:00,0.76386,0.76394,0.76379,0.76379,30400000.0
2008-01-01 13:59:00,0.76387,0.76387,0.76383,0.76383,4800000.0
2008-01-01 14:00:00,0.76367,0.76386,0.76367,0.76383,15200000.0
2008-01-01 14:01:00,0.76394,0.76394,0.76372,0.76385,27400000.0
2008-01-01 14:02:00,0.76383,0.76384,0.76365,0.76365,15500000.0
2008-01-01 14:03:00,0.76349,0.76385,0.76349,0.76385,25000000.0
2008-01-01 14:04:00,0.76392,0.76392,0.76362,0.76379,37800000.0
2008-01-01 14:05:00,0.76383,0.76395,0.76358,0.76384,59600000.0
2008-01-01 14:07:00,0.76396,0.76401,0.76382,0.7639,124400000.0
2008-01-01 14:08:00,0.76392,0.76411,0.7638,0.7638,155300000.0
2008-01-01 14:09:00,0.76381,0.76398,0.76381,0.7639,58500000.0
2008-01-01 14:10:00,0.76386,0.76413,0.76375,0.76375,78300000.0
2008-01-01 14:11:00,0.76397,0.76405,0.76379,0.76405,16000000.0
2008-01-01 14:12:00,0.76396,0.76398,0.76375,0.76375,87500000.0
2008-01-01 14:13:00,0.76391,0.76396,0.76375,0.76375,117800000.0
2008-01-01 14:14:00,0.7637,0.76385,0.76367,0.76383,82000000.0
2008-01-01 14:15:00,0.76384,0.76395,0.76382,0.76395,19200000.0
2008-01-01 14:16:00,0.76394,0.76394,0.76376,0.76389,97600000.0
2008-01-01 14:17:00,0.7639,0.7639,0.76375,0.7639,104000001.0
2008-01-01 14:18:00,0.7639,0.764,0.76382,0.76382,78400000.0
2008-01-01 14:19:00,0.76379,0.76391,0.76347,0.76377,66300000.0
2008-01-01 14:20:00,0.76374,0.76384,0.76374,0.76384,16400000.0
2008-01-01 14:21:00,0.76385,0.76399,0.76385,0.76392,41600000.0
2008-01-01 14:22:00,0.76363,0.76388,0.76354,0.76378,24700000.0
2008-01-01 14:23:00,0.76393,0.76393,0.76382,0.76382,16800000.0
2008-01-01 14:24:00,0.76384,0.76395,0.76381,0.7639,192400000.0
2008-01-01 14:25:00,0.764,0.76404,0.76363,0.76363,72800000.0
2008-01-01 14:26:00,0.76376,0.76393,0.76376,0.76386,38400000.0
2008-01-01 14:27:00,0.76389,0.76402,0.76382,0.76382,100200000.0
2008-01-01 14:28:00,0.76392,0.76405,0.76389,0.76405,75900000.0
2008-01-01 14:29:00,0.76403,0.76403,0.76381,0.76381,78900000.0
2008-01-01 14:30:00,0.76374,0.7639,0.76374,0.76377,43700000.0
2008-01-01 14:31:00,0.76375,0.76392,0.76373,0.76385,49799999.0
2008-01-01 14:32:00,0.76387,0.76391,0.76376,0.76379,66600000.0
2008-01-01 14:33:00,0.76375,0.76393,0.76356,0.76384,90400000.0
2008-01-01 14:34:00,0.76379,0.76386,0.76376,0.76386,28200000.0
2008-01-01 14:35:00,0.76399,0.76399,0.76373,0.76375,181400000.0
2008-01-01 14:36:00,0.76386,0.76387,0.76353,0.76353,92700000.0
2008-01-01 14:37:00,0.76378,0.76391,0.7637,0.7637,60400000.0
2008-01-01 14:38:00,0.76386,0.76392,0.76375,0.76375,45600000.0
2008-01-01 14:39:00,0.76392,0.76395,0.76374,0.76389,47500000.0
2008-01-01 14:40:00,0.76378,0.76394,0.76368,0.76373,179300000.0
2008-01-01 14:41:00,0.76381,0.7639,0.7637,0.7639,49900000.0
2008-01-01 14:42:00,0.76387,0.76393,0.76386,0.76386,62000000.0
2008-01-01 14:43:00,0.76386,0.76387,0.76376,0.76387,31800000.0
2008-01-01 14:44:00,0.76365,0.7638,0.7636,0.76366,24000000.0
2008-01-01 14:45:00,0.76368,0.76377,0.7636,0.7636,36200000.0
2008-01-01 14:46:00,0.76373,0.76378,0.76369,0.76378,75300000.0
2008-01-01 14:47:00,0.7638,0.76389,0.76377,0.76384,85800000.0
2008-01-01 14:48:00,0.76386,0.76386,0.76377,0.76384,46499999.0
2008-01-01 14:49:00,0.76383,0.76391,0.7636,0.76372,195300000.0
2008-01-01 14:50:00,0.76373,0.76383,0.76372,0.76382,94400000.0
2008-01-01 14:51:00,0.76394,0.76394,0.76365,0.76371,40000000.0
2008-01-01 14:52:00,0.76378,0.76382,0.76378,0.76382,7200000.0
2008-01-01 14:53:00,0.76388,0.76388,0.76372,0.76382,71200000.0
2008-01-01 14:54:00,0.76359,0.76393,0.76359,0.76384,42700000.0
2008-01-01 14:55:00,0.76382,0.76382,0.7637,0.76372,30300000.0
2008-01-01 14:56:00,0.76383,0.76383,0.76375,0.76375,29000000.0
2008-01-01 14:57:00,0.76374,0.76386,0.76364,0.7637,45800000.0
2008-01-01 14:58:00,0.76375,0.76381,0.76371,0.76371,72999999.0
2008-01-01 14:59:00,0.76381,0.76392,0.76377,0.76392,60300000.0
2008-01-01 15:00:00,0.76369,0.7638,0.76369,0.7638,44100000.0
2008-01-01 15:01:00,0.76375,0.76384,0.76374,0.76384,49100000.0
2008-01-01 15:02:00,0.76376,0.76376,0.76365,0.7637,20800000.0
2008-01-01 15:03:00,0.76361,0.76378,0.76357,0.7637,48400000.0
2008-01-01 15:04:00,0.76373,0.76378,0.76344,0.7637,45000000.0
2008-01-01 15:05:00,0.76366,0.7638,0.76363,0.76366,113800000.0
2008-01-01 15:06:00,0.76365,0.76375,0.76344,0.76344,22500000.0
2008-01-01 15:07:00,0.76376,0.76379,0.76362,0.76362,31400000.0
2008-01-01 15:08:00,0.76366,0.76378,0.76363,0.76363,40200000.0
2008-01-01 15:09:00,0.76375,0.76376,0.76363,0.76376,40800000.0
2008-01-01 15:10:00,0.76375,0.76375,0.76364,0.76372,44400000.0
2008-01-01 15:11:00,0.76361,0.76371,0.7635,0.7635,46600000.0
2008-01-01 15:12:00,0.7637,0.7637,0.76336,0.76368,91199999.0
2008-01-01 15:13:00,0.76372,0.76378,0.76369,0.76378,25800000.0
2008-01-01 15:14:00,0.76376,0.76376,0.76363,0.76363,62100000.0
2008-01-01 15:15:00,0.7636,0.76372,0.7636,0.76365,52600000.0
2008-01-01 15:16:00,0.76368,0.76374,0.76356,0.76365,76100000.0
2008-01-01 15:17:00,0.76369,0.76381,0.76365,0.76365,42000000.0
2008-01-01 15:18:00,0.76362,0.76364,0.76346,0.76353,109800000.0
2008-01-01 15:19:00,0.76352,0.76362,0.7635,0.7635,41400000.0
2008-01-01 15:20:00,0.76352,0.76369,0.76352,0.76369,50600000.0
2008-01-01 15:21:00,0.76358,0.76368,0.76353,0.76368,119900000.0
2008-01-01 15:22:00,0.76367,0.76381,0.76362,0.76381,124400001.0
2008-01-01 15:23:00,0.7638,0.7638,0.76356,0.76357,171599999.0
2008-01-01 15:24:00,0.76357,0.76368,0.76352,0.76368,173900000.0
2008-01-01 15:25:00,0.76369,0.7639,0.76359,0.76373,108500001.0
2008-01-01 15:26:00,0.76377,0.76388,0.76374,0.76374,125799999.0
2008-01-01 15:27:00,0.76385,0.76387,0.76369,0.76369,78800000.0
2008-01-01 15:28:00,0.76373,0.76394,0.76365,0.76365,71600001.0
2008-01-01 15:29:00,0.76384,0.76396,0.76383,0.76383,139700002.0
2008-01-01 15:30:00,0.76385,0.76385,0.76377,0.7638,64500000.0
2008-01-01 15:31:00,0.76383,0.76399,0.76367,0.76367,43400000.0
2008-01-01 15:32:00,0.7639,0.76392,0.76382,0.76382,42500000.0
2008-01-01 15:33:00,0.76378,0.76386,0.76351,0.76351,16600000.0
2008-01-01 15:34:00,0.76383,0.76388,0.76383,0.76388,8800000.0
2008-01-01 15:35:00,0.7637,0.76397,0.7637,0.76392,27700000.0
2008-01-01 15:36:00,0.76389,0.76392,0.76388,0.76392,34400000.0
2008-01-01 15:37:00,0.76393,0.76394,0.76378,0.7639,32500000.0
2008-01-01 15:38:00,0.76388,0.76388,0.76372,0.76383,24000000.0
2008-01-01 15:39:00,0.76388,0.76388,0.76355,0.76355,14600000.0
2008-01-01 15:40:00,0.76373,0.76381,0.76373,0.76378,44300000.0
2008-01-01 15:42:00,0.76381,0.76399,0.76378,0.76382,125700000.0
2008-01-01 15:43:00,0.76385,0.76386,0.76362,0.76362,158999998.0
2008-01-01 15:44:00,0.7638,0.76392,0.76366,0.76389,41600000.0
2008-01-01 15:45:00,0.76383,0.76396,0.76351,0.76351,102500002.0
2008-01-01 15:46:00,0.76385,0.76396,0.76377,0.76393,21800000.0
2008-01-01 15:47:00,0.76385,0.76399,0.76382,0.76382,62600000.0
2008-01-01 15:48:00,0.76392,0.76392,0.76362,0.7637,118000000.0
2008-01-01 15:49:00,0.7635,0.76369,0.76345,0.76369,110600000.0
2008-01-01 15:50:00,0.76373,0.76385,0.76371,0.76385,22600000.0
2008-01-01 15:51:00,0.76387,0.76387,0.76372,0.76372,49900000.0
2008-01-01 15:52:00,0.76374,0.7638,0.76365,0.7638,74099999.0
2008-01-01 15:53:00,0.76381,0.76381,0.76371,0.76371,59100000.0
2008-01-01 15:54:00,0.76379,0.76388,0.76345,0.76375,96199999.0
2008-01-01 15:55:00,0.76365,0.76373,0.76365,0.76373,18000000.0
2008-01-01 15:56:00,0.76365,0.76375,0.76365,0.76365,51900000.0
2008-01-01 15:57:00,0.76369,0.76391,0.76354,0.7637,36800000.0
2008-01-01 15:58:00,0.76379,0.764,0.76377,0.764,27800000.0
2008-01-01 15:59:00,0.76391,0.76397,0.7638,0.76384,209899999.0
2008-01-01 16:00:00,0.7639,0.7639,0.76353,0.76353,79999999.0
2008-01-01 16:01:00,0.76382,0.76386,0.76377,0.76382,39800000.0
2008-01-01 16:02:00,0.76378,0.76389,0.76372,0.76372,108200000.0
2008-01-01 16:03:00,0.76381,0.76398,0.76377,0.76388,90500000.0
2008-01-01 16:04:00,0.76387,0.76387,0.76373,0.76381,87100000.0
2008-01-01 16:05:00,0.76374,0.7638,0.76373,0.76374,59400000.0
2008-01-01 16:06:00,0.76368,0.76387,0.76368,0.76385,30400000.0
2008-01-01 16:07:00,0.76389,0.76396,0.76379,0.76379,48300000.0
2008-01-01 16:08:00,0.76377,0.76387,0.76354,0.76384,95700000.0
2008-01-01 16:09:00,0.76382,0.76389,0.76382,0.76389,31100000.0
2008-01-01 16:10:00,0.76397,0.76397,0.76373,0.76375,141000000.0
2008-01-01 16:12:00,0.76378,0.76385,0.7637,0.76377,220499996.0
2008-01-01 16:13:00,0.7637,0.76377,0.76348,0.76348,217099997.0
2008-01-01 16:15:00,0.76365,0.76381,0.76365,0.76378,124799999.0
2008-01-01 16:16:00,0.76373,0.76377,0.76347,0.76347,167400002.0
2008-01-01 16:17:00,0.7635,0.7637,0.7635,0.76366,23500000.0
2008-01-01 16:18:00,0.76367,0.76391,0.76345,0.76345,102400001.0
2008-01-01 16:19:00,0.76374,0.76378,0.76363,0.76375,30400000.0
2008-01-01 16:20:00,0.76373,0.76391,0.76372,0.76372,45500000.0
2008-01-01 16:21:00,0.7639,0.7639,0.76366,0.76366,114999999.0
2008-01-01 16:22:00,0.7635,0.76379,0.7635,0.76379,62100000.0
2008-01-01 16:23:00,0.76382,0.76382,0.76374,0.76374,17600000.0
2008-01-01 16:24:00,0.76377,0.76387,0.76367,0.76387,85799999.0
2008-01-01 16:25:00,0.76387,0.76387,0.7637,0.76382,76299999.0
2008-01-01 16:26:00,0.76384,0.7639,0.76371,0.76371,90000000.0
2008-01-01 16:27:00,0.76376,0.76381,0.76337,0.76366,72599999.0
2008-01-01 16:28:00,0.76363,0.76371,0.76363,0.76367,31100000.0
2008-01-01 16:29:00,0.76367,0.76389,0.76367,0.76383,53000000.0
2008-01-01 16:30:00,0.76386,0.76386,0.76355,0.76368,22500000.0
2008-01-01 16:31:00,0.76372,0.76385,0.76372,0.76385,16800000.0
2008-01-01 16:32:00,0.76382,0.76393,0.76372,0.76374,204100002.0
2008-01-01 16:33:00,0.76381,0.76393,0.76353,0.76353,62700000.0
2008-01-01 16:34:00,0.76384,0.76395,0.76367,0.76367,29000000.0
2008-01-01 16:35:00,0.76372,0.76396,0.76372,0.76386,119200000.0
2008-01-01 16:36:00,0.76394,0.76394,0.7638,0.7638,73500000.0
2008-01-01 16:37:00,0.76386,0.76386,0.76371,0.76378,75400001.0
2008-01-01 16:38:00,0.76376,0.76387,0.76376,0.76376,45200000.0
2008-01-01 16:39:00,0.76373,0.76387,0.76366,0.76378,28200000.0
2008-01-01 16:40:00,0.76384,0.76396,0.7638,0.76387,59400000.0
2008-01-01 16:41:00,0.76385,0.76392,0.7636,0.76377,142900000.0
2008-01-01 16:42:00,0.76372,0.76378,0.76372,0.76378,29900000.0
2008-01-01 16:43:00,0.76396,0.764,0.76385,0.76385,181399998.0
2008-01-01 16:44:00,0.76389,0.76389,0.76363,0.76363,76000000.0
2008-01-01 16:45:00,0.76387,0.76395,0.76373,0.76373,64500000.0
2008-01-01 16:46:00,0.76383,0.76387,0.76379,0.76379,36000000.0
2008-01-01 16:47:00,0.76384,0.76384,0.7637,0.76382,51400000.0
2008-01-01 16:48:00,0.76385,0.76406,0.7638,0.76385,124900001.0
2008-01-01 16:49:00,0.76393,0.76393,0.76378,0.76378,27200000.0
2008-01-01 16:50:00,0.76387,0.76395,0.7638,0.7638,48000000.0
2008-01-01 16:51:00,0.76375,0.76382,0.76368,0.76372,48200001.0
2008-01-01 16:52:00,0.7635,0.76377,0.7635,0.76374,28800000.0
2008-01-01 16:53:00,0.76369,0.76371,0.76369,0.76371,20200001.0
2008-01-01 16:54:00,0.76378,0.7639,0.7637,0.76372,70200000.0
2008-01-01 16:55:00,0.76372,0.76386,0.7637,0.76375,73400000.0
2008-01-01 16:56:00,0.76371,0.76387,0.76371,0.76374,29900000.0
2008-01-01 16:57:00,0.76379,0.76396,0.76368,0.7638,213199999.0
2008-01-01 16:58:00,0.76378,0.76378,0.76365,0.76365,77200000.0
2008-01-01 16:59:00,0.76373,0.76393,0.76372,0.76393,56700000.0
2008-01-01 17:00:00,0.76369,0.76392,0.76369,0.76392,29600000.0
2008-01-01 17:01:00,0.76377,0.76377,0.76363,0.76365,65600000.0
2008-01-01 17:02:00,0.76369,0.76379,0.76369,0.76379,7100000.0
2008-01-01 17:03:00,0.76379,0.76381,0.76368,0.76368,10100000.0
2008-01-01 17:04:00,0.76376,0.7638,0.76375,0.76375,25600000.0
2008-01-01 17:05:00,0.76374,0.76388,0.76365,0.7637,28000000.0
2008-01-01 17:06:00,0.76372,0.76372,0.76365,0.76365,58800000.0
2008-01-01 17:07:00,0.76373,0.76382,0.76373,0.76382,67700000.0
2008-01-01 17:08:00,0.76361,0.76384,0.76361,0.76375,42600000.0
2008-01-01 17:09:00,0.76379,0.76391,0.76379,0.76389,62300000.0
2008-01-01 17:10:00,0.76388,0.76388,0.76373,0.76375,39399999.0
2008-01-01 17:11:00,0.76365,0.76381,0.76365,0.76381,63399999.0
2008-01-01 17:12:00,0.76378,0.76378,0.76342,0.7637,55400000.0
2008-01-01 17:13:00,0.76362,0.76373,0.76355,0.76369,160900000.0
2008-01-01 17:14:00,0.76368,0.76368,0.76338,0.76338,43199999.0
2008-01-01 17:15:00,0.76373,0.76373,0.76364,0.76368,30400000.0
2008-01-01 17:16:00,0.76366,0.76373,0.76353,0.76353,44700000.0
2008-01-01 17:17:00,0.76368,0.76368,0.76357,0.76362,37000000.0
2008-01-01 17:19:00,0.76362,0.76381,0.76361,0.76368,178000000.0
2008-01-01 17:20:00,0.76375,0.7639,0.76367,0.76367,182300001.0
2008-01-01 17:21:00,0.76384,0.76391,0.76368,0.76387,37800000.0
2008-01-01 17:22:00,0.76387,0.76404,0.76365,0.76365,74400000.0
2008-01-01 17:23:00,0.76393,0.76398,0.76383,0.76395,27200000.0
2008-01-01 17:24:00,0.76378,0.76393,0.76372,0.76372,95600000.0
2008-01-01 17:25:00,0.7639,0.7639,0.76364,0.76364,175599999.0
2008-01-01 17:26:00,0.76352,0.7638,0.76352,0.7638,80099999.0
2008-01-01 17:27:00,0.76382,0.76382,0.76376,0.76376,18900000.0
2008-01-01 17:28:00,0.76376,0.76382,0.76373,0.76373,114800000.0
2008-01-01 17:29:00,0.76375,0.7639,0.76374,0.76389,66100001.0
2008-01-01 17:30:00,0.76388,0.76388,0.76372,0.76372,71600000.0
2008-01-01 17:31:00,0.76376,0.76378,0.76337,0.76373,97200000.0
2008-01-01 17:32:00,0.76373,0.7638,0.76367,0.7638,41800000.0
2008-01-01 17:33:00,0.76385,0.76392,0.76384,0.76385,47200000.0
2008-01-01 17:34:00,0.76381,0.76391,0.76358,0.76377,29600000.0
2008-01-01 17:35:00,0.76377,0.76387,0.76368,0.7638,38000000.0
2008-01-01 17:36:00,0.76374,0.76387,0.76372,0.76381,252800000.0
2008-01-01 17:37:00,0.76387,0.76387,0.76348,0.76348,60000000.0
2008-01-01 17:38:00,0.76386,0.76389,0.76371,0.76385,43200000.0
2008-01-01 17:39:00,0.76379,0.76393,0.76372,0.76372,104200000.0
2008-01-01 17:40:00,0.76379,0.76395,0.76378,0.76395,98700000.0
2008-01-01 17:41:00,0.76402,0.76402,0.76383,0.76383,149300002.0
2008-01-01 17:42:00,0.76376,0.76387,0.76376,0.76376,40600000.0
2008-01-01 17:43:00,0.76385,0.76393,0.76385,0.76386,16800000.0
2008-01-01 17:44:00,0.7638,0.764,0.7638,0.76387,43600000.0
2008-01-01 17:45:00,0.76387,0.76401,0.76369,0.76395,124600000.0
2008-01-01 17:46:00,0.76392,0.76395,0.76383,0.76383,37600000.0
2008-01-01 17:47:00,0.76393,0.76402,0.76385,0.76385,209400001.0
2008-01-01 17:48:00,0.76403,0.76406,0.76386,0.76386,101000000.0
2008-01-01 17:49:00,0.76398,0.76398,0.76379,0.76381,61800000.0
2008-01-01 17:50:00,0.76393,0.76393,0.76372,0.76372,16900000.0
2008-01-01 17:51:00,0.76382,0.76394,0.76376,0.76378,85799999.0
2008-01-01 17:52:00,0.76387,0.76406,0.7638,0.76385,192300000.0
2008-01-01 17:53:00,0.76391,0.76391,0.7637,0.7637,25000000.0
2008-01-01 17:54:00,0.76379,0.76395,0.76379,0.7638,58400000.0
2008-01-01 17:55:00,0.76377,0.7639,0.76371,0.76373,30800000.0
2008-01-01 17:56:00,0.76355,0.76386,0.76352,0.76386,41900000.0
2008-01-01 17:57:00,0.76371,0.7639,0.76362,0.76382,46100000.0
2008-01-01 17:58:00,0.76377,0.76377,0.76368,0.76372,104799999.0
2008-01-01 17:59:00,0.76372,0.76378,0.76364,0.76367,81900000.0
2008-01-01 18:00:00,0.76378,0.76393,0.76378,0.76392,33000000.0
2008-01-01 18:01:00,0.76396,0.764,0.7638,0.76392,201899999.0
2008-01-01 18:02:00,0.76393,0.76397,0.76385,0.76394,87700000.0
2008-01-01 18:03:00,0.76389,0.76391,0.7638,0.7638,15900000.0
2008-01-01 18:04:00,0.7639,0.76401,0.76386,0.76386,61000000.0
2008-01-01 18:05:00,0.76395,0.76395,0.76374,0.76378,35900000.0
2008-01-01 18:06:00,0.76378,0.76382,0.76378,0.76382,40800000.0
2008-01-01 18:07:00,0.76381,0.76389,0.76381,0.76382,12800000.0
2008-01-01 18:08:00,0.76386,0.76396,0.76382,0.7639,36200000.0
2008-01-01 18:09:00,0.76393,0.76402,0.76385,0.7639,50800000.0
2008-01-01 18:10:00,0.76385,0.76385,0.76368,0.7637,48900000.0
2008-01-01 18:11:00,0.7637,0.7638,0.7636,0.7638,69799999.0
2008-01-01 18:12:00,0.7636,0.76382,0.7636,0.76364,52400000.0
2008-01-01 18:13:00,0.76377,0.76384,0.76375,0.76384,53600000.0
2008-01-01 18:14:00,0.76378,0.76378,0.7637,0.76378,30600000.0
2008-01-01 18:15:00,0.76375,0.76384,0.76369,0.76369,63100000.0
2008-01-01 18:16:00,0.76372,0.76377,0.76343,0.7637,29800000.0
2008-01-01 18:17:00,0.76367,0.76376,0.76357,0.7637,122499999.0
2008-01-01 18:18:00,0.76367,0.76368,0.76342,0.76362,74599998.0
2008-01-01 18:19:00,0.76376,0.76379,0.76362,0.76362,50499999.0
2008-01-01 18:20:00,0.76368,0.76384,0.76368,0.76372,44200000.0
2008-01-01 18:21:00,0.76391,0.76396,0.76382,0.7639,65800000.0
2008-01-01 18:22:00,0.7639,0.76395,0.76373,0.76395,61600000.0
2008-01-01 18:23:00,0.76394,0.76394,0.76368,0.76368,31400000.0
2008-01-01 18:24:00,0.76393,0.76395,0.76365,0.76386,55200000.0
2008-01-01 18:25:00,0.76384,0.76392,0.76384,0.76392,39400000.0
2008-01-01 18:26:00,0.76389,0.76395,0.76384,0.76395,53800000.0
2008-01-01 18:27:00,0.76391,0.76396,0.76385,0.76393,50400000.0
2008-01-01 18:28:00,0.76385,0.76386,0.7638,0.7638,28799999.0
2008-01-01 18:29:00,0.76379,0.76397,0.76379,0.76384,57400000.0
2008-01-01 18:30:00,0.7638,0.7638,0.76363,0.76363,148299999.0
2008-01-01 18:31:00,0.76356,0.76368,0.76351,0.76351,57300000.0
2008-01-01 18:32:00,0.76351,0.76368,0.76351,0.76368,33700000.0
2008-01-01 18:33:00,0.7636,0.76376,0.7636,0.76376,124700000.0
2008-01-01 18:34:00,0.76382,0.76382,0.76368,0.76369,110000000.0
2008-01-01 18:35:00,0.76369,0.76377,0.76363,0.76374,128900000.0
2008-01-01 18:36:00,0.76373,0.76379,0.76358,0.76377,165600000.0
2008-01-01 18:37:00,0.76378,0.76398,0.7637,0.76383,120700000.0
2008-01-01 18:38:00,0.7638,0.76384,0.76368,0.76368,155500000.0
2008-01-01 18:39:00,0.76376,0.76384,0.7637,0.7637,42700000.0
2008-01-01 18:40:00,0.76375,0.76403,0.76374,0.76374,58000000.0
2008-01-01 18:41:00,0.76394,0.76398,0.76383,0.76383,121599999.0
2008-01-01 18:42:00,0.76385,0.76393,0.76385,0.76386,27400001.0
2008-01-01 18:43:00,0.76382,0.76382,0.76347,0.76347,51400000.0
2008-01-01 18:44:00,0.76378,0.76386,0.76378,0.76383,35200000.0
2008-01-01 18:45:00,0.76378,0.76387,0.7635,0.7635,17600000.0
2008-01-01 18:46:00,0.76388,0.76403,0.76388,0.76393,53899999.0
2008-01-01 18:47:00,0.76371,0.76396,0.76371,0.76396,50000000.0
2008-01-01 18:48:00,0.76396,0.764,0.76388,0.76388,35200000.0
2008-01-01 18:49:00,0.7639,0.76392,0.76363,0.76392,31800000.0
2008-01-01 18:50:00,0.76388,0.76393,0.76371,0.76371,37700000.0
2008-01-01 18:51:00,0.76371,0.76377,0.76338,0.76377,46600000.0
2008-01-01 18:52:00,0.76372,0.76374,0.76367,0.76373,39200000.0
2008-01-01 18:53:00,0.76344,0.76372,0.7634,0.76364,74000000.0
2008-01-01 18:54:00,0.76374,0.76375,0.76361,0.76361,32200000.0
2008-01-01 18:55:00,0.76365,0.76365,0.76348,0.76348,20000000.0
2008-01-01 18:56:00,0.76363,0.7637,0.76363,0.7637,15200000.0
2008-01-01 18:57:00,0.76384,0.76385,0.76353,0.76377,57500000.0
2008-01-01 18:58:00,0.76372,0.76379,0.76362,0.76377,62800000.0
2008-01-01 18:59:00,0.76382,0.76382,0.76364,0.76382,32400000.0
2008-01-01 19:00:00,0.76375,0.76385,0.76322,0.76368,98000000.0
2008-01-01 19:01:00,0.76385,0.76434,0.76385,0.76434,18100000.0
2008-01-01 19:02:00,0.7645,0.7645,0.76406,0.76406,47799999.0
2008-01-01 19:03:00,0.7644,0.7644,0.76396,0.76417,37100000.0
2008-01-01 19:04:00,0.76431,0.76445,0.76431,0.76439,24100000.0
2008-01-01 19:05:00,0.76439,0.76448,0.76421,0.76439,78000000.0
2008-01-01 19:06:00,0.76433,0.76447,0.7643,0.76441,19200000.0
2008-01-01 19:07:00,0.76447,0.76452,0.76417,0.76417,38300000.0
2008-01-01 19:08:00,0.76443,0.76444,0.76443,0.76443,19200000.0
2008-01-01 19:09:00,0.76429,0.76432,0.76429,0.76432,6400000.0
2008-01-01 19:10:00,0.76435,0.76446,0.7643,0.7643,309500001.0
2008-01-01 19:11:00,0.76429,0.76446,0.76429,0.76446,57700000.0
2008-01-01 19:12:00,0.76437,0.76438,0.76432,0.76432,16800000.0
2008-01-01 19:13:00,0.76428,0.7645,0.76428,0.7645,51800000.0
2008-01-01 19:14:00,0.76434,0.76444,0.76434,0.76444,13000000.0
2008-01-01 19:15:00,0.76438,0.76444,0.76431,0.76436,31900000.0
2008-01-01 19:16:00,0.76441,0.76447,0.76435,0.76435,52800000.0
2008-01-01 19:17:00,0.76441,0.76445,0.76431,0.76445,19400000.0
2008-01-01 19:18:00,0.76452,0.76452,0.76426,0.76432,27700000.0
2008-01-01 19:19:00,0.76442,0.76453,0.76442,0.76452,42000000.0
2008-01-01 19:20:00,0.76441,0.76454,0.76436,0.76436,25600000.0
2008-01-01 19:21:00,0.76433,0.76437,0.76433,0.76437,8000000.0
2008-01-01 19:22:00,0.76424,0.76451,0.76424,0.76451,44999999.0
2008-01-01 19:23:00,0.76433,0.76441,0.76433,0.76436,38399999.0
2008-01-01 19:24:00,0.76442,0.76442,0.76432,0.76432,31200000.0
2008-01-01 19:25:00,0.76442,0.76443,0.76422,0.76441,49000000.0
2008-01-01 19:26:00,0.76444,0.76449,0.7643,0.7643,6400000.0
2008-01-01 19:27:00,0.76435,0.76442,0.76428,0.7643,35400000.0
2008-01-01 19:28:00,0.76441,0.76483,0.76441,0.76475,14500000.0
2008-01-01 19:29:00,0.76492,0.76498,0.76475,0.76482,54600000.0
2008-01-01 19:30:00,0.76529,0.76577,0.76492,0.76577,69900000.0
2008-01-01 19:31:00,0.76574,0.76574,0.76465,0.76478,41300000.0
2008-01-01 19:32:00,0.76479,0.76479,0.7647,0.76478,18400000.0
2008-01-01 19:33:00,0.76468,0.76485,0.76462,0.76485,47799999.0
2008-01-01 19:34:00,0.76466,0.76469,0.76466,0.76469,17800000.0
2008-01-01 19:35:00,0.76457,0.76484,0.76457,0.76475,58599999.0
2008-01-01 19:36:00,0.76462,0.76479,0.76455,0.76478,77200000.0
2008-01-01 19:37:00,0.76467,0.76471,0.76456,0.76471,17700000.0
2008-01-01 19:38:00,0.76472,0.76499,0.76472,0.76499,49600000.0
2008-01-01 19:39:00,0.76492,0.76503,0.76485,0.765,29800000.0
2008-01-01 19:40:00,0.76501,0.76535,0.76499,0.76499,41800000.0
2008-01-01 19:41:00,0.76482,0.76492,0.76478,0.76478,8000000.0
2008-01-01 19:42:00,0.76488,0.76489,0.76471,0.76489,48800000.0
2008-01-01 19:43:00,0.7647,0.76475,0.76465,0.7647,30400000.0
2008-01-01 19:44:00,0.76477,0.76487,0.76477,0.76487,26600000.0
2008-01-01 19:45:00,0.7646,0.76491,0.7646,0.76483,27900000.0
2008-01-01 19:46:00,0.76493,0.76493,0.7646,0.76475,63900000.0
2008-01-01 19:47:00,0.76477,0.76477,0.76445,0.76461,29200000.0
2008-01-01 19:48:00,0.76474,0.76477,0.7646,0.7646,56799999.0
2008-01-01 19:50:00,0.76485,0.7654,0.76485,0.76534,144300000.0
2008-01-01 19:51:00,0.76545,0.76559,0.76528,0.76528,155599999.0
2008-01-01 19:52:00,0.76528,0.76553,0.76525,0.76531,80600000.0
2008-01-01 19:53:00,0.76543,0.76543,0.76495,0.76495,79400000.0
2008-01-01 19:54:00,0.76516,0.76535,0.76494,0.76522,38400000.0
2008-01-01 19:55:00,0.76515,0.76525,0.76503,0.76503,76100000.0
2008-01-01 19:56:00,0.76517,0.76517,0.76494,0.76494,109000000.0
2008-01-01 19:57:00,0.7647,0.76485,0.76467,0.76485,75399999.0
2008-01-01 19:58:00,0.76486,0.76507,0.76486,0.76507,24200000.0
2008-01-01 19:59:00,0.76533,0.76613,0.76533,0.76613,53600000.0
2008-01-01 20:00:00,0.76615,0.76615,0.76563,0.76571,88199999.0
2008-01-01 20:01:00,0.76561,0.76561,0.76552,0.76552,68400000.0
2008-01-01 20:02:00,0.76558,0.76564,0.76523,0.76562,66400000.0
2008-01-01 20:03:00,0.76557,0.76557,0.7655,0.7655,33600000.0
2008-01-01 20:04:00,0.76559,0.76568,0.76553,0.76556,38900000.0
2008-01-01 20:05:00,0.76563,0.76566,0.76529,0.76547,37600000.0
2008-01-01 20:06:00,0.76554,0.76566,0.76554,0.7656,44500000.0
2008-01-01 20:07:00,0.7656,0.76573,0.76554,0.76557,236099999.0
2008-01-01 20:08:00,0.7656,0.76566,0.76525,0.76525,72399999.0
2008-01-01 20:09:00,0.76558,0.76565,0.76558,0.76561,25000001.0
2008-01-01 20:10:00,0.76564,0.76569,0.76544,0.76544,97400000.0
2008-01-01 20:11:00,0.76547,0.76552,0.76532,0.76532,110100000.0
2008-01-01 20:12:00,0.76542,0.76548,0.76541,0.76542,69600000.0
2008-01-01 20:13:00,0.76532,0.76543,0.76532,0.76534,44400000.0
2008-01-01 20:14:00,0.76536,0.76536,0.76534,0.76534,24200000.0
2008-01-01 20:15:00,0.76531,0.76546,0.76529,0.76529,92400001.0
2008-01-01 20:16:00,0.76546,0.76573,0.76532,0.76555,122600000.0
2008-01-01 20:17:00,0.76543,0.76549,0.76543,0.76549,22600000.0
2008-01-01 20:18:00,0.76565,0.766,0.76548,0.76588,154100000.0
2008-01-01 20:19:00,0.7661,0.7661,0.76582,0.76582,71799999.0
2008-01-01 20:20:00,0.76596,0.76596,0.76536,0.76536,89800000.0
2008-01-01 20:21:00,0.76547,0.76562,0.76547,0.76557,44300000.0
2008-01-01 20:22:00,0.76569,0.76569,0.76549,0.76553,61200001.0
2008-01-01 20:23:00,0.76547,0.76565,0.76538,0.76538,246700000.0
2008-01-01 20:24:00,0.76543,0.76543,0.7652,0.76542,54100000.0
2008-01-01 20:25:00,0.76543,0.76547,0.76532,0.76543,51299999.0
2008-01-01 20:26:00,0.76531,0.76531,0.76517,0.76521,64199999.0
2008-01-01 20:27:00,0.765,0.76532,0.765,0.76515,33800000.0
2008-01-01 20:28:00,0.76532,0.76538,0.76515,0.76536,70800000.0
2008-01-01 20:29:00,0.76528,0.76528,0.76518,0.76522,78399999.0
2008-01-01 20:30:00,0.76528,0.76584,0.76528,0.76583,61400000.0
2008-01-01 20:31:00,0.76584,0.76584,0.76574,0.76579,37700000.0
2008-01-01 20:32:00,0.76588,0.76591,0.76565,0.7658,205500001.0
2008-01-01 20:33:00,0.76578,0.76578,0.76568,0.76573,100599999.0
2008-01-01 20:34:00,0.76586,0.76587,0.76539,0.76582,48800000.0
2008-01-01 20:35:00,0.76572,0.7658,0.76569,0.76569,24800000.0
2008-01-01 20:36:00,0.76572,0.76586,0.76572,0.76577,58300000.0
2008-01-01 20:37:00,0.76588,0.7659,0.7658,0.76582,42400000.0
2008-01-01 20:38:00,0.76583,0.76584,0.76565,0.76565,51600001.0
2008-01-01 20:39:00,0.76573,0.76573,0.76571,0.76572,26599999.0
2008-01-01 20:40:00,0.76576,0.76598,0.76576,0.76596,33600000.0
2008-01-01 20:41:00,0.766,0.76606,0.76591,0.76603,36700000.0
2008-01-01 20:42:00,0.766,0.7661,0.7659,0.7661,54599999.0
2008-01-01 20:43:00,0.7659,0.76605,0.7659,0.76603,38800000.0
2008-01-01 20:44:00,0.76602,0.76603,0.76591,0.76603,48100000.0
2008-01-01 20:45:00,0.76595,0.76604,0.76595,0.76603,44399999.0
2008-01-01 20:46:00,0.76595,0.76611,0.76595,0.76599,58800000.0
2008-01-01 20:47:00,0.7659,0.76602,0.76571,0.76602,32000000.0
2008-01-01 20:48:00,0.76602,0.76602,0.76584,0.76598,106700000.0
2008-01-01 20:49:00,0.76595,0.76596,0.76575,0.76575,35200000.0
2008-01-01 20:50:00,0.76608,0.76608,0.76587,0.76596,45200001.0
2008-01-01 20:51:00,0.76596,0.76596,0.76564,0.76564,43200000.0
2008-01-01 20:52:00,0.76585,0.76592,0.76585,0.7659,46600000.0
2008-01-01 20:53:00,0.76588,0.76588,0.76575,0.76582,60799998.0
2008-01-01 20:54:00,0.76586,0.76591,0.7657,0.7657,50599999.0
2008-01-01 20:55:00,0.76589,0.76589,0.7656,0.76589,55000000.0
2008-01-01 20:56:00,0.7659,0.76595,0.76581,0.76595,39200000.0
2008-01-01 20:57:00,0.76596,0.76603,0.7659,0.76602,40100000.0
2008-01-01 20:58:00,0.7659,0.76593,0.76577,0.7659,54600000.0
2008-01-01 20:59:00,0.76582,0.76582,0.76573,0.76575,15600000.0
2008-01-01 21:00:00,0.76573,0.76618,0.76568,0.76603,33600000.0
2008-01-01 21:01:00,0.76604,0.76607,0.7659,0.76602,142800000.0
2008-01-01 21:02:00,0.7661,0.76619,0.76568,0.76572,56700000.0
2008-01-01 21:03:00,0.76576,0.7663,0.76576,0.7661,26400000.0
2008-01-01 21:04:00,0.7658,0.76595,0.76579,0.76595,82400000.0
2008-01-01 21:05:00,0.766,0.76613,0.766,0.76613,133299999.0
2008-01-01 21:06:00,0.76608,0.76608,0.76585,0.76594,104500000.0
2008-01-01 21:07:00,0.76606,0.76613,0.76598,0.76602,146000000.0
2008-01-01 21:08:00,0.76599,0.76613,0.76592,0.76598,120000000.0
2008-01-01 21:09:00,0.76597,0.76615,0.76595,0.76603,134199999.0
2008-01-01 21:10:00,0.76619,0.76655,0.76619,0.76655,36800000.0
2008-01-01 21:11:00,0.76665,0.76665,0.76621,0.76621,32700000.0
2008-01-01 21:12:00,0.76648,0.76666,0.76648,0.7666,93300000.0
2008-01-01 21:13:00,0.76659,0.76665,0.76656,0.76665,32000000.0
2008-01-01 21:14:00,0.7666,0.7666,0.76619,0.76619,53400000.0
2008-01-01 21:15:00,0.76648,0.76661,0.76648,0.7666,33000000.0
2008-01-01 21:16:00,0.76653,0.7666,0.7662,0.7662,38400000.0
2008-01-01 21:17:00,0.76652,0.76657,0.76652,0.76657,10400000.0
2008-01-01 21:18:00,0.76647,0.76672,0.76647,0.7666,35200000.0
2008-01-01 21:19:00,0.7666,0.7666,0.76653,0.76653,39600000.0
2008-01-01 21:20:00,0.76643,0.76663,0.76643,0.76656,21000000.0
2008-01-01 21:21:00,0.76653,0.76677,0.76648,0.76677,16800000.0
2008-01-01 21:22:00,0.76663,0.76668,0.76633,0.7665,40300000.0
2008-01-01 21:23:00,0.76665,0.76665,0.7665,0.76665,42000000.0
2008-01-01 21:24:00,0.76669,0.76669,0.76646,0.76646,16800000.0
2008-01-01 21:25:00,0.76668,0.76671,0.7666,0.7666,20800000.0
2008-01-01 21:26:00,0.76652,0.76662,0.76639,0.76662,26400000.0
2008-01-01 21:27:00,0.7666,0.76669,0.76646,0.7666,56200000.0
2008-01-01 21:28:00,0.76649,0.76669,0.76649,0.76663,51600000.0
2008-01-01 21:29:00,0.76658,0.7666,0.76651,0.76658,48399999.0
2008-01-01 21:30:00,0.76665,0.76665,0.76644,0.76664,66500000.0
2008-01-01 21:31:00,0.76667,0.76685,0.76622,0.76646,37800000.0
2008-01-01 21:32:00,0.76646,0.76663,0.76646,0.76648,36200000.0
2008-01-01 21:33:00,0.76656,0.76656,0.76654,0.76654,5600000.0
2008-01-01 21:34:00,0.76647,0.76649,0.76619,0.76645,74799999.0
2008-01-01 21:35:00,0.76653,0.76674,0.76653,0.76674,23000000.0
2008-01-01 21:36:00,0.76663,0.76667,0.76661,0.76662,33600000.0
2008-01-01 21:37:00,0.76638,0.76668,0.76638,0.76655,17600000.0
2008-01-01 21:38:00,0.76662,0.76669,0.76652,0.76654,52400000.0
2008-01-01 21:39:00,0.76658,0.76664,0.76643,0.76643,32800000.0
2008-01-01 21:40:00,0.76644,0.76656,0.76644,0.76656,15400000.0
2008-01-01 21:41:00,0.76679,0.76679,0.76665,0.76668,325600001.0
2008-01-01 21:42:00,0.76614,0.76614,0.7657,0.7657,32200000.0
2008-01-01 21:43:00,0.76563,0.76563,0.76549,0.76549,32800000.0
2008-01-01 21:44:00,0.76558,0.76566,0.76543,0.76562,38200000.0
2008-01-01 21:45:00,0.76545,0.76565,0.76544,0.76551,65200000.0
2008-01-01 21:46:00,0.7655,0.76568,0.7655,0.7655,62400000.0
2008-01-01 21:47:00,0.76559,0.76566,0.76559,0.76566,21000000.0
2008-01-01 21:48:00,0.76566,0.76566,0.76542,0.76547,14400000.0
2008-01-01 21:49:00,0.76569,0.7657,0.76546,0.76558,70400000.0
2008-01-01 21:50:00,0.76582,0.76615,0.76582,0.76597,24500000.0
2008-01-01 21:51:00,0.76614,0.76627,0.76609,0.76609,19800000.0
2008-01-01 21:52:00,0.76606,0.7662,0.76595,0.76595,24800000.0
2008-01-01 21:53:00,0.76612,0.76614,0.76612,0.76613,24200001.0
2008-01-01 21:54:00,0.76618,0.76619,0.76606,0.76606,31200000.0
2008-01-01 21:55:00,0.76607,0.7662,0.76602,0.76617,42399999.0
2008-01-01 21:56:00,0.76614,0.76634,0.76606,0.76611,49600000.0
2008-01-01 21:57:00,0.76599,0.76632,0.76599,0.76608,42800000.0
2008-01-01 21:58:00,0.76624,0.76626,0.76607,0.76626,30300000.0
2008-01-01 21:59:00,0.76619,0.76627,0.76619,0.76623,15700000.0
2008-01-01 22:00:00,0.76618,0.76646,0.76604,0.76643,64200000.0
2008-01-01 22:01:00,0.76657,0.76657,0.76625,0.76628,36000000.0
2008-01-01 22:02:00,0.76621,0.76621,0.76613,0.76616,39799999.0
2008-01-01 22:03:00,0.76628,0.76628,0.76617,0.76617,17000000.0
2008-01-01 22:04:00,0.7661,0.7662,0.76606,0.76616,37800000.0
2008-01-01 22:05:00,0.76589,0.76613,0.76589,0.7661,36200000.0
2008-01-01 22:06:00,0.76605,0.76637,0.766,0.76618,40200000.0
2008-01-01 22:07:00,0.76613,0.76626,0.76612,0.76626,25300000.0
2008-01-01 22:08:00,0.76622,0.76622,0.76613,0.76613,10400000.0
2008-01-01 22:09:00,0.76613,0.76628,0.76607,0.7661,41000000.0
2008-01-01 22:10:00,0.76641,0.76669,0.76641,0.76655,32200000.0
2008-01-01 22:11:00,0.76667,0.76678,0.76643,0.76672,40000000.0
2008-01-01 22:12:00,0.76674,0.76676,0.76674,0.76676,6400000.0
2008-01-01 22:13:00,0.76676,0.76679,0.76676,0.76679,13600000.0
2008-01-01 22:14:00,0.76688,0.76692,0.76688,0.76692,6400000.0
2008-01-01 22:15:00,0.76673,0.76677,0.7667,0.76672,24000000.0
2008-01-01 22:16:00,0.76661,0.76678,0.76661,0.76676,9600000.0
2008-01-01 22:17:00,0.76666,0.76686,0.76646,0.76682,40000000.0
2008-01-01 22:18:00,0.76665,0.76685,0.76665,0.76685,25600000.0
2008-01-01 22:19:00,0.76669,0.76669,0.76633,0.76633,17600000.0
2008-01-01 22:20:00,0.76616,0.76634,0.76616,0.7662,44200000.0
2008-01-01 22:21:00,0.76633,0.76637,0.76609,0.76609,33300000.0
2008-01-01 22:22:00,0.76596,0.76626,0.76596,0.76626,31400000.0
2008-01-01 22:23:00,0.76625,0.76626,0.76612,0.76626,48200000.0
2008-01-01 22:24:00,0.76639,0.76643,0.76622,0.76642,56700000.0
2008-01-01 22:25:00,0.76651,0.76663,0.76637,0.76653,57400000.0
2008-01-01 22:26:00,0.76642,0.76651,0.76632,0.76632,14400000.0
2008-01-01 22:27:00,0.76641,0.76643,0.76595,0.76643,43400000.0
2008-01-01 22:28:00,0.7665,0.7665,0.76629,0.76638,47500000.0
2008-01-01 22:29:00,0.76637,0.76639,0.76627,0.76636,34599999.0
2008-01-01 22:30:00,0.76668,0.76705,0.76668,0.76705,24200000.0
2008-01-01 22:32:00,0.76702,0.76713,0.76694,0.76705,138599999.0
2008-01-01 22:33:00,0.76705,0.76711,0.76685,0.76685,134399999.0
2008-01-01 22:34:00,0.76692,0.76705,0.76692,0.76705,42400000.0
2008-01-01 22:35:00,0.76709,0.76731,0.76696,0.76696,96399998.0
2008-01-01 22:36:00,0.76716,0.76718,0.76698,0.76718,20000000.0
2008-01-01 22:37:00,0.76708,0.76712,0.76693,0.76693,51500000.0
2008-01-01 22:38:00,0.76709,0.76709,0.7668,0.76697,132400000.0
2008-01-01 22:39:00,0.76689,0.76702,0.76685,0.76688,115899998.0
2008-01-01 22:40:00,0.76687,0.76735,0.76687,0.76735,34400000.0
2008-01-01 22:41:00,0.76752,0.76753,0.76733,0.76748,82900001.0
2008-01-01 22:42:00,0.76752,0.76752,0.76736,0.76751,59900000.0
2008-01-01 22:43:00,0.76756,0.76762,0.76753,0.76753,74999999.0
2008-01-01 22:44:00,0.76756,0.76756,0.76718,0.76754,52700000.0
2008-01-01 22:45:00,0.76753,0.76757,0.7674,0.7674,38600000.0
2008-01-01 22:46:00,0.76735,0.7675,0.76735,0.7675,39900000.0
2008-01-01 22:47:00,0.76762,0.76762,0.76725,0.76747,11200000.0
2008-01-01 22:48:00,0.76751,0.76764,0.76743,0.76751,40800000.0
2008-01-01 22:49:00,0.76745,0.76754,0.76741,0.7675,194599999.0
2008-01-01 22:50:00,0.76753,0.76753,0.76711,0.76711,62300000.0
2008-01-01 22:51:00,0.76736,0.76736,0.76731,0.76731,15500000.0
2008-01-01 22:52:00,0.7674,0.76747,0.7674,0.76747,73500000.0
2008-01-01 22:53:00,0.76748,0.76748,0.76682,0.76684,119300001.0
2008-01-01 22:54:00,0.76687,0.76691,0.76676,0.7668,59900000.0
2008-01-01 22:55:00,0.76676,0.76683,0.76667,0.76667,52500000.0
2008-01-01 22:56:00,0.76668,0.76679,0.7663,0.7663,43899999.0
2008-01-01 22:57:00,0.76627,0.7668,0.76627,0.76677,70200000.0
2008-01-01 22:58:00,0.76687,0.76702,0.76669,0.767,74400000.0
2008-01-01 22:59:00,0.76697,0.76697,0.76682,0.76682,33600000.0
2008-01-01 23:00:00,0.76703,0.76731,0.76703,0.76728,207300001.0
2008-01-01 23:01:00,0.7673,0.76741,0.76705,0.76705,60400000.0
2008-01-01 23:02:00,0.76728,0.7674,0.76712,0.76712,60200001.0
2008-01-01 23:03:00,0.76728,0.76736,0.76728,0.76728,46399999.0
2008-01-01 23:04:00,0.76741,0.76748,0.76735,0.76748,36500000.0
2008-01-01 23:06:00,0.76736,0.76739,0.76723,0.76726,156499999.0
2008-01-01 23:07:00,0.76721,0.76743,0.76713,0.76713,115300000.0
2008-01-01 23:08:00,0.76724,0.7674,0.76724,0.76731,21000000.0
2008-01-01 23:09:00,0.76729,0.76752,0.76705,0.76705,94399999.0
2008-01-01 23:10:00,0.76735,0.76763,0.76726,0.76763,32000000.0
2008-01-01 23:11:00,0.76754,0.76764,0.76681,0.76681,66100000.0
2008-01-01 23:12:00,0.76685,0.76685,0.76661,0.76672,163800000.0
2008-01-01 23:13:00,0.7665,0.76672,0.76645,0.76672,53700000.0
2008-01-01 23:14:00,0.76678,0.76682,0.76676,0.76676,33199999.0
2008-01-01 23:15:00,0.76673,0.76683,0.76673,0.76682,50600001.0
2008-01-01 23:16:00,0.76683,0.7669,0.76671,0.7669,58900000.0
2008-01-01 23:17:00,0.76681,0.76689,0.76665,0.76665,60899999.0
2008-01-01 23:18:00,0.76676,0.7668,0.76637,0.76666,60700000.0
2008-01-01 23:19:00,0.76666,0.76674,0.76665,0.76667,37799999.0
2008-01-01 23:20:00,0.76677,0.76742,0.76677,0.76734,68099999.0
2008-01-01 23:21:00,0.7674,0.76746,0.76714,0.76729,32399999.0
2008-01-01 23:22:00,0.7673,0.76748,0.76725,0.76725,39800000.0
2008-01-01 23:23:00,0.76735,0.76752,0.76735,0.76749,236499998.0
2008-01-01 23:24:00,0.76745,0.76753,0.76712,0.76712,71399999.0
2008-01-01 23:25:00,0.76741,0.76741,0.76724,0.76732,11200000.0
2008-01-01 23:26:00,0.76733,0.76754,0.76733,0.7674,110699999.0
2008-01-01 23:27:00,0.76747,0.76755,0.76737,0.76755,155300001.0
2008-01-01 23:28:00,0.76753,0.76753,0.76732,0.76732,58200000.0
2008-01-01 23:29:00,0.7673,0.76745,0.76728,0.76728,44100000.0
2008-01-01 23:30:00,0.76741,0.76749,0.76741,0.76749,4300000.0
2008-01-01 23:31:00,0.76754,0.76757,0.76745,0.76746,44800000.0
2008-01-01 23:32:00,0.76745,0.76757,0.76716,0.76757,110199999.0
2008-01-01 23:34:00,0.76757,0.76772,0.76748,0.76761,143799999.0
2008-01-01 23:35:00,0.7675,0.76758,0.76735,0.76735,141100000.0
2008-01-01 23:36:00,0.76736,0.76736,0.76697,0.76702,30400000.0
2008-01-01 23:37:00,0.76705,0.76727,0.76685,0.76685,84899998.0
2008-01-01 23:38:00,0.76717,0.76733,0.767,0.76733,25600000.0
2008-01-01 23:39:00,0.76683,0.76711,0.76683,0.76691,84599999.0
2008-01-01 23:40:00,0.76714,0.76746,0.76714,0.76734,184799997.0
2008-01-01 23:41:00,0.76721,0.76735,0.7672,0.7673,106599999.0
2008-01-01 23:42:00,0.76723,0.76732,0.76721,0.7673,54500000.0
2008-01-01 23:43:00,0.76728,0.76734,0.76722,0.76726,68299999.0
2008-01-01 23:44:00,0.76724,0.76727,0.76709,0.76723,51800000.0
2008-01-01 23:45:00,0.76724,0.76724,0.76688,0.76688,110099999.0
2008-01-01 23:46:00,0.7669,0.76693,0.76656,0.76693,85000000.0
2008-01-01 23:47:00,0.76686,0.76686,0.76675,0.76682,32200000.0
2008-01-01 23:48:00,0.76692,0.76695,0.76682,0.76693,39500000.0
2008-01-01 23:50:00,0.767,0.7675,0.767,0.7675,176299998.0
2008-01-01 23:51:00,0.76758,0.76763,0.76742,0.76742,145200001.0
2008-01-01 23:52:00,0.76743,0.76745,0.76724,0.76737,76300000.0
2008-01-01 23:53:00,0.76735,0.76735,0.76695,0.76695,93300000.0
2008-01-01 23:54:00,0.76722,0.76728,0.76708,0.76728,47400001.0
2008-01-01 23:55:00,0.76718,0.76722,0.76694,0.76694,55200000.0
2008-01-01 23:56:00,0.76713,0.76721,0.76706,0.76712,199299999.0
2008-01-01 23:57:00,0.767,0.76714,0.767,0.7671,68000000.0
2008-01-01 23:58:00,0.76708,0.76712,0.76708,0.76712,20000000.0
2008-01-01 23:59:00,0.7671,0.76715,0.76707,0.7671,53600000.0
2008-01-02 00:00:00,0.76732,0.76743,0.76727,0.76743,71500000.0
2008-01-02 00:01:00,0.76736,0.76736,0.76705,0.76705,65200000.0
2008-01-02 00:02:00,0.76707,0.7672,0.76675,0.76712,74600000.0
2008-01-02 00:03:00,0.76711,0.76733,0.76711,0.76717,39100000.0
2008-01-02 00:04:00,0.76712,0.76726,0.76692,0.76692,58199999.0
2008-01-02 00:05:00,0.76704,0.76712,0.7668,0.7668,67400000.0
2008-01-02 00:06:00,0.76684,0.76691,0.7667,0.76685,40000000.0
2008-01-02 00:07:00,0.7669,0.7669,0.76661,0.76666,219199999.0
2008-01-02 00:08:00,0.7668,0.767,0.7668,0.767,146400000.0
2008-01-02 00:09:00,0.7669,0.7669,0.7668,0.7668,5400000.0
2008-01-02 00:10:00,0.76659,0.7672,0.76653,0.76719,147499999.0
2008-01-02 00:11:00,0.767,0.767,0.7669,0.7669,8000000.0
2008-01-02 00:12:00,0.7667,0.76676,0.76655,0.76664,151299999.0
2008-01-02 00:13:00,0.76666,0.7668,0.76657,0.76657,172599999.0
2008-01-02 00:14:00,0.76652,0.76669,0.76641,0.76665,40100000.0
2008-01-02 00:15:00,0.7668,0.7669,0.7666,0.7669,24000000.0
2008-01-02 00:16:00,0.7669,0.7669,0.7669,0.7669,1600000.0
2008-01-02 00:17:00,0.76653,0.76673,0.76653,0.7666,204999993.0
2008-01-02 00:18:00,0.7666,0.7666,0.7665,0.7665,5400000.0
2008-01-02 00:19:00,0.7666,0.76672,0.76645,0.7665,153099998.0
2008-01-02 00:20:00,0.76654,0.767,0.7665,0.7665,168900001.0
2008-01-02 00:21:00,0.76657,0.76683,0.76657,0.76673,25000000.0
2008-01-02 00:22:00,0.76669,0.76693,0.76653,0.76653,79200000.0
2008-01-02 00:23:00,0.76678,0.76678,0.76659,0.76672,63999999.0
2008-01-02 00:24:00,0.76662,0.76681,0.76662,0.76663,89600000.0
2008-01-02 00:25:00,0.76682,0.7669,0.76666,0.76666,149999999.0
2008-01-02 00:26:00,0.7665,0.76667,0.7665,0.76658,60300000.0
2008-01-02 00:27:00,0.76665,0.7669,0.76665,0.7669,12800000.0
2008-01-02 00:28:00,0.7669,0.7669,0.7669,0.7669,6400000.0
2008-01-02 00:29:00,0.76668,0.76683,0.76656,0.76656,215899994.0
2008-01-02 00:30:00,0.7669,0.767,0.7669,0.7669,35800000.0
2008-01-02 00:31:00,0.767,0.767,0.767,0.767,2600000.0
2008-01-02 00:32:00,0.767,0.767,0.767,0.767,9200000.0
2008-01-02 00:33:00,0.7667,0.767,0.7667,0.7669,20000000.0
2008-01-02 00:34:00,0.767,0.767,0.767,0.767,10400000.0
2008-01-02 00:35:00,0.7667,0.767,0.7667,0.767,21400000.0
2008-01-02 00:36:00,0.767,0.767,0.767,0.767,9600000.0
2008-01-02 00:37:00,0.767,0.767,0.7669,0.7669,120100000.0
2008-01-02 00:38:00,0.7668,0.767,0.7668,0.767,48000000.0
2008-01-02 00:39:00,0.7669,0.767,0.7669,0.767,34500000.0
2008-01-02 00:40:00,0.767,0.7673,0.767,0.7673,136000000.0
2008-01-02 00:41:00,0.7673,0.7677,0.7673,0.7677,144800000.0
2008-01-02 00:42:00,0.7678,0.7679,0.7677,0.7678,136700000.0
2008-01-02 00:43:00,0.7678,0.7679,0.7677,0.7678,225900000.0
2008-01-02 00:44:00,0.7678,0.7678,0.7675,0.7675,230400000.0
2008-01-02 00:45:00,0.7675,0.7676,0.7674,0.7675,110300000.0
2008-01-02 00:46:00,0.7676,0.7676,0.7674,0.7674,80000000.0
2008-01-02 00:47:00,0.7674,0.7676,0.7674,0.7675,50800000.0
2008-01-02 00:48:00,0.7675,0.7676,0.7675,0.7675,108000000.0
2008-01-02 00:49:00,0.7675,0.7675,0.7674,0.7674,59200000.0
2008-01-02 00:50:00,0.7674,0.7674,0.7673,0.7673,44400000.0
2008-01-02 00:51:00,0.7674,0.7674,0.7674,0.7674,26400000.0
2008-01-02 00:52:00,0.7674,0.7674,0.7674,0.7674,34400000.0
2008-01-02 00:53:00,0.7674,0.7674,0.7674,0.7674,29600000.0
2008-01-02 00:54:00,0.7674,0.7674,0.7672,0.7674,44800000.0
2008-01-02 00:55:00,0.7672,0.7674,0.7672,0.7674,32800000.0
2008-01-02 00:56:00,0.7674,0.7674,0.7673,0.7674,65700000.0
2008-01-02 00:57:00,0.7674,0.7674,0.7674,0.7674,29600000.0
2008-01-02 00:58:00,0.7672,0.7674,0.7672,0.7674,36800000.0
2008-01-02 00:59:00,0.7675,0.7675,0.7675,0.7675,16800000.0
2008-01-02 01:00:00,0.7672,0.7674,0.7672,0.7674,44000000.0
2008-01-02 01:01:00,0.7674,0.7674,0.7673,0.7674,102600000.0
2008-01-02 01:02:00,0.7674,0.7674,0.7671,0.7674,20800000.0
2008-01-02 01:03:00,0.7674,0.7675,0.7674,0.7674,36200000.0
2008-01-02 01:04:00,0.7674,0.7675,0.7674,0.7675,13000000.0
2008-01-02 01:05:00,0.7675,0.7675,0.7675,0.7675,28800000.0
2008-01-02 01:06:00,0.7674,0.7674,0.7671,0.7671,43800000.0
2008-01-02 01:07:00,0.7675,0.7675,0.7674,0.7674,51600000.0
2008-01-02 01:08:00,0.7674,0.7674,0.7673,0.7673,80999998.0
2008-01-02 01:09:00,0.7672,0.7675,0.7671,0.7675,61100000.0
2008-01-02 01:10:00,0.7675,0.7675,0.7674,0.7674,34000000.0
2008-01-02 01:11:00,0.7672,0.7674,0.7672,0.7673,30500000.0
2008-01-02 01:12:00,0.7674,0.7674,0.7674,0.7674,22300000.0
2008-01-02 01:13:00,0.7674,0.7675,0.7673,0.7675,95400001.0
2008-01-02 01:14:00,0.7674,0.7674,0.7674,0.7674,27000000.0
2008-01-02 01:15:00,0.7674,0.7674,0.7674,0.7674,52000000.0
2008-01-02 01:16:00,0.7674,0.7678,0.7674,0.7678,135999999.0
2008-01-02 01:17:00,0.7678,0.7681,0.7678,0.768,240700003.0
2008-01-02 01:18:00,0.7679,0.7679,0.7679,0.7679,12800000.0
2008-01-02 01:19:00,0.7679,0.768,0.7679,0.768,82500000.0
2008-01-02 01:20:00,0.768,0.7681,0.7679,0.7679,101300000.0
2008-01-02 01:21:00,0.7678,0.7678,0.7678,0.7678,20400000.0
2008-01-02 01:22:00,0.7679,0.7679,0.7677,0.7677,22100000.0
2008-01-02 01:23:00,0.7679,0.7682,0.7679,0.7682,56000000.0
2008-01-02 01:24:00,0.7682,0.7683,0.7682,0.7683,32000000.0
2008-01-02 01:25:00,0.7683,0.7683,0.7683,0.7683,12000000.0
2008-01-02 01:26:00,0.7683,0.7687,0.7683,0.7686,139200000.0
2008-01-02 01:27:00,0.7686,0.7687,0.7685,0.7687,57200000.0
2008-01-02 01:28:00,0.7685,0.7686,0.7685,0.7686,27200000.0
2008-01-02 01:29:00,0.7685,0.7686,0.7684,0.7686,44000000.0
2008-01-02 01:30:00,0.7684,0.7686,0.7683,0.7686,117000000.0
2008-01-02 01:31:00,0.7683,0.7688,0.7683,0.7688,181600000.0
2008-01-02 01:32:00,0.7686,0.7686,0.7686,0.7686,72800000.0
2008-01-02 01:33:00,0.7687,0.7688,0.76845,0.7686,79200000.0
2008-01-02 01:34:00,0.7686,0.7688,0.7686,0.7686,54500000.0
2008-01-02 01:35:00,0.7686,0.7686,0.7686,0.7686,16800000.0
2008-01-02 01:36:00,0.7686,0.7687,0.7686,0.7686,71400000.0
2008-01-02 01:37:00,0.7686,0.76865,0.76855,0.76865,89600000.0
2008-01-02 01:38:00,0.76865,0.76875,0.7685,0.76875,104900000.0
2008-01-02 01:39:00,0.7686,0.76865,0.7685,0.7686,114499997.0
2008-01-02 01:40:00,0.7686,0.7686,0.7686,0.7686,5600000.0
2008-01-02 01:41:00,0.76835,0.76885,0.76835,0.76885,48000000.0
2008-01-02 01:42:00,0.76885,0.76895,0.76885,0.76895,156000000.0
2008-01-02 01:43:00,0.7689,0.7689,0.7689,0.7689,800000.0
2008-01-02 01:44:00,0.7689,0.7689,0.7686,0.7689,4000000.0
2008-01-02 01:45:00,0.76885,0.7689,0.7688,0.7688,28200000.0
2008-01-02 01:46:00,0.7687,0.7688,0.7687,0.76875,66200001.0
2008-01-02 01:47:00,0.7687,0.76885,0.76835,0.76875,67600000.0
2008-01-02 01:48:00,0.76875,0.76895,0.76875,0.76895,30400000.0
2008-01-02 01:49:00,0.76895,0.76895,0.76875,0.76875,40000000.0
2008-01-02 01:50:00,0.7687,0.76875,0.7686,0.7687,124899997.0
2008-01-02 01:51:00,0.7687,0.7687,0.7686,0.7686,29600000.0
2008-01-02 01:52:00,0.7686,0.7686,0.7684,0.7684,133200001.0
2008-01-02 01:53:00,0.7685,0.76865,0.76845,0.76865,89800000.0
2008-01-02 01:54:00,0.76865,0.76865,0.7685,0.7685,61600000.0
2008-01-02 01:55:00,0.7687,0.7687,0.7684,0.7685,28800000.0
2008-01-02 01:56:00,0.76855,0.76865,0.76845,0.76845,68800000.0
2008-01-02 01:57:00,0.76845,0.76845,0.7684,0.76845,18400000.0
2008-01-02 01:58:00,0.76845,0.76845,0.76815,0.7683,170900001.0
2008-01-02 01:59:00,0.7683,0.76835,0.768,0.7682,212899995.0
2008-01-02 02:00:00,0.7682,0.7682,0.7679,0.76805,40600000.0
2008-01-02 02:01:00,0.7681,0.7681,0.768,0.7681,108900000.0
2008-01-02 02:02:00,0.7681,0.7681,0.76765,0.7678,131200000.0
2008-01-02 02:03:00,0.7678,0.7678,0.7677,0.7677,11400000.0
2008-01-02 02:04:00,0.76765,0.76767,0.76728,0.76767,29900000.0
2008-01-02 02:05:00,0.76765,0.76781,0.76746,0.76746,77500000.0
2008-01-02 02:06:00,0.76757,0.76757,0.76727,0.76741,96700000.0
2008-01-02 02:07:00,0.7678,0.7678,0.76765,0.7677,39800000.0
2008-01-02 02:08:00,0.76775,0.76775,0.76745,0.76765,197100001.0
2008-01-02 02:09:00,0.7676,0.7676,0.76745,0.7675,81600000.0
2008-01-02 02:10:00,0.7675,0.7675,0.7675,0.7675,5600000.0
2008-01-02 02:11:00,0.7674,0.76785,0.7674,0.7678,88600000.0
2008-01-02 02:12:00,0.7678,0.76785,0.7678,0.76785,43600000.0
2008-01-02 02:13:00,0.7678,0.7678,0.76755,0.7677,99800000.0
2008-01-02 02:14:00,0.76765,0.76765,0.7676,0.7676,114000000.0
2008-01-02 02:15:00,0.7677,0.7677,0.7676,0.7677,74400000.0
2008-01-02 02:16:00,0.7677,0.7677,0.7676,0.7676,98800000.0
2008-01-02 02:17:00,0.7676,0.7678,0.7676,0.7677,63200000.0
2008-01-02 02:18:00,0.7677,0.76775,0.76755,0.7677,76500000.0
2008-01-02 02:19:00,0.7677,0.7681,0.76745,0.76805,222900000.0
2008-01-02 02:20:00,0.76775,0.76775,0.76775,0.76775,4000000.0
2008-01-02 02:21:00,0.76805,0.7681,0.768,0.76805,162700000.0
2008-01-02 02:22:00,0.76805,0.76815,0.76805,0.76815,46400000.0
2008-01-02 02:23:00,0.76785,0.76825,0.76785,0.76825,22400000.0
2008-01-02 02:24:00,0.76795,0.76825,0.76795,0.768,42400000.0
2008-01-02 02:25:00,0.768,0.768,0.768,0.768,48000000.0
2008-01-02 02:26:00,0.768,0.768,0.768,0.768,36000000.0
2008-01-02 02:27:00,0.768,0.76825,0.768,0.7682,49200000.0
2008-01-02 02:28:00,0.76835,0.76875,0.7683,0.7683,88000000.0
2008-01-02 02:29:00,0.7683,0.7684,0.76825,0.7684,98699999.0
2008-01-02 02:30:00,0.7684,0.7684,0.7683,0.7683,55200000.0
2008-01-02 02:31:00,0.7683,0.7683,0.7683,0.7683,44500000.0
2008-01-02 02:32:00,0.76855,0.7686,0.7685,0.7685,93800000.0
2008-01-02 02:33:00,0.76855,0.76855,0.76815,0.76845,138899999.0
2008-01-02 02:34:00,0.7684,0.76855,0.7684,0.76855,27600000.0
2008-01-02 02:35:00,0.7685,0.7685,0.76825,0.76825,4800000.0
2008-01-02 02:36:00,0.76825,0.76825,0.76815,0.76815,14400000.0
2008-01-02 02:37:00,0.7684,0.76845,0.76815,0.76835,89800000.0
2008-01-02 02:38:00,0.76835,0.7684,0.76835,0.7684,75199999.0
2008-01-02 02:39:00,0.7684,0.7684,0.76815,0.7683,47400000.0
2008-01-02 02:40:00,0.76825,0.7683,0.7682,0.7682,35300000.0
2008-01-02 02:41:00,0.7683,0.7683,0.76815,0.76815,30400000.0
2008-01-02 02:42:00,0.7682,0.7682,0.7681,0.7681,42600000.0
2008-01-02 02:43:00,0.76825,0.7683,0.76815,0.76815,23200000.0
2008-01-02 02:44:00,0.7681,0.7681,0.7681,0.7681,1600000.0
2008-01-02 02:45:00,0.7681,0.7681,0.7681,0.7681,24900000.0
2008-01-02 02:46:00,0.7681,0.7681,0.7681,0.7681,9800000.0
2008-01-02 02:47:00,0.7679,0.7679,0.7679,0.7679,2400000.0
2008-01-02 02:48:00,0.7679,0.7679,0.7679,0.7679,2400000.0
2008-01-02 02:49:00,0.7681,0.7681,0.7681,0.7681,13800000.0
2008-01-02 02:50:00,0.7681,0.7681,0.768,0.768,40400000.0
2008-01-02 02:51:00,0.76764,0.7679,0.76762,0.7679,75199997.0
2008-01-02 02:52:00,0.768,0.76815,0.768,0.76815,27800000.0
2008-01-02 02:53:00,0.76815,0.76845,0.76815,0.76835,374999998.0
2008-01-02 02:54:00,0.7684,0.7684,0.7683,0.7683,42600000.0
2008-01-02 02:55:00,0.7684,0.7684,0.768,0.768,437999998.0
2008-01-02 02:56:00,0.768,0.76805,0.7677,0.7677,260799999.0
2008-01-02 02:57:00,0.7677,0.76775,0.7677,0.7677,66600000.0
2008-01-02 02:58:00,0.7677,0.7678,0.7677,0.7678,37200000.0
2008-01-02 02:59:00,0.76755,0.76755,0.76755,0.76755,7200000.0
2008-01-02 03:00:00,0.76755,0.7684,0.76755,0.7681,128100000.0
2008-01-02 03:01:00,0.76815,0.7684,0.768,0.76825,346800000.0
2008-01-02 03:02:00,0.76825,0.76825,0.7681,0.76815,381400000.0
2008-01-02 03:03:00,0.76815,0.76825,0.76815,0.76825,37000000.0
2008-01-02 03:04:00,0.76825,0.76825,0.7682,0.7682,28600000.0
2008-01-02 03:05:00,0.76825,0.76825,0.7681,0.76825,48800000.0
2008-01-02 03:06:00,0.76825,0.76825,0.76815,0.76815,9200000.0
2008-01-02 03:07:00,0.768,0.7681,0.7679,0.7679,225499995.0
2008-01-02 03:08:00,0.768,0.76805,0.768,0.768,45599999.0
2008-01-02 03:09:00,0.768,0.768,0.768,0.768,2000000.0
2008-01-02 03:10:00,0.76802,0.76817,0.76799,0.76799,66400000.0
2008-01-02 03:11:00,0.76815,0.76815,0.76815,0.76815,28000000.0
2008-01-02 03:12:00,0.76815,0.7683,0.768,0.7683,57600000.0
2008-01-02 03:13:00,0.7683,0.76835,0.7682,0.7682,79200000.0
2008-01-02 03:14:00,0.7681,0.7682,0.7681,0.7682,7200000.0
2008-01-02 03:15:00,0.7682,0.7682,0.7681,0.7682,10400000.0
2008-01-02 03:16:00,0.7681,0.7682,0.7681,0.7681,75400001.0
2008-01-02 03:17:00,0.7682,0.76825,0.7682,0.76825,84000000.0
2008-01-02 03:18:00,0.76825,0.76825,0.7681,0.7681,39900000.0
2008-01-02 03:19:00,0.768,0.76815,0.768,0.76815,71200000.0
2008-01-02 03:20:00,0.768,0.76815,0.76785,0.768,143200000.0
2008-01-02 03:21:00,0.768,0.76805,0.768,0.76805,21000000.0
2008-01-02 03:22:00,0.7679,0.76815,0.7679,0.7681,38400000.0
2008-01-02 03:23:00,0.76795,0.76815,0.76795,0.76815,33600000.0
2008-01-02 03:24:00,0.768,0.76825,0.768,0.76825,66600000.0
2008-01-02 03:25:00,0.7681,0.7681,0.7681,0.7681,18400000.0
2008-01-02 03:26:00,0.7681,0.7681,0.76805,0.76805,32000000.0
2008-01-02 03:27:00,0.76805,0.76825,0.76805,0.76825,40000000.0
2008-01-02 03:28:00,0.76825,0.76845,0.7681,0.7681,109000000.0
2008-01-02 03:29:00,0.76805,0.76805,0.7679,0.7679,33600000.0
2008-01-02 03:30:00,0.76805,0.76805,0.76805,0.76805,4000000.0
2008-01-02 03:31:00,0.7679,0.7684,0.7679,0.7684,76000000.0
2008-01-02 03:32:00,0.7684,0.7684,0.7681,0.7681,28800000.0
2008-01-02 03:33:00,0.76815,0.76815,0.76815,0.76815,16800000.0
2008-01-02 03:34:00,0.76815,0.76845,0.76815,0.7684,30000000.0
2008-01-02 03:35:00,0.7685,0.7685,0.76835,0.7684,101200000.0
2008-01-02 03:36:00,0.7684,0.7684,0.7684,0.7684,57000000.0
2008-01-02 03:37:00,0.7684,0.7684,0.7683,0.7684,59400000.0
2008-01-02 03:38:00,0.7684,0.7685,0.7684,0.7685,46400000.0
2008-01-02 03:39:00,0.7685,0.7685,0.7682,0.7684,19600000.0
2008-01-02 03:40:00,0.7683,0.76845,0.7683,0.76845,24800000.0
2008-01-02 03:41:00,0.76845,0.76875,0.76845,0.76875,94600000.0
2008-01-02 03:42:00,0.76875,0.76875,0.7684,0.7685,48800000.0
2008-01-02 03:43:00,0.7686,0.7686,0.7684,0.76855,75900000.0
2008-01-02 03:44:00,0.76855,0.76855,0.7684,0.7684,93300000.0
2008-01-02 03:45:00,0.76855,0.76865,0.7684,0.7684,149600000.0
2008-01-02 03:46:00,0.76835,0.7684,0.76835,0.7684,16300000.0
2008-01-02 03:47:00,0.76809,0.7682,0.76793,0.76793,228299993.0
2008-01-02 03:48:00,0.7682,0.7684,0.7682,0.7684,45600000.0
2008-01-02 03:49:00,0.76827,0.76829,0.76814,0.76829,21600000.0
2008-01-02 03:50:00,0.76824,0.76854,0.76806,0.76854,22400000.0
2008-01-02 03:51:00,0.76874,0.76874,0.76836,0.76855,150200000.0
2008-01-02 03:52:00,0.7684,0.7684,0.7684,0.7684,9000000.0
2008-01-02 03:53:00,0.7683,0.7684,0.7683,0.7684,20800000.0
2008-01-02 03:54:00,0.7684,0.7684,0.76835,0.76835,56200000.0
2008-01-02 03:55:00,0.76835,0.76835,0.7683,0.7683,85000000.0
2008-01-02 03:56:00,0.7683,0.7683,0.7683,0.7683,106000000.0
2008-01-02 03:57:00,0.7682,0.7685,0.7682,0.76845,126499997.0
2008-01-02 03:58:00,0.7684,0.7684,0.7684,0.7684,1600000.0
2008-01-02 03:59:00,0.7684,0.76865,0.7684,0.76865,37600000.0
2008-01-02 04:00:00,0.76865,0.76865,0.7686,0.7686,13800000.0
2008-01-02 04:01:00,0.7687,0.76875,0.7687,0.7687,71700000.0
2008-01-02 04:02:00,0.7687,0.7687,0.7687,0.7687,17600000.0
2008-01-02 04:03:00,0.7687,0.7687,0.7687,0.7687,7200000.0
2008-01-02 04:04:00,0.7687,0.76875,0.7687,0.76875,68800000.0
2008-01-02 04:05:00,0.7687,0.7687,0.7685,0.7687,60000000.0
2008-01-02 04:06:00,0.7686,0.7687,0.7686,0.7687,35600000.0
2008-01-02 04:07:00,0.7687,0.7687,0.7686,0.7686,51200000.0
2008-01-02 04:08:00,0.7686,0.76875,0.7686,0.7686,123999999.0
2008-01-02 04:09:00,0.7686,0.76875,0.7686,0.7686,107800000.0
2008-01-02 04:10:00,0.7687,0.76885,0.7686,0.76885,134200002.0
2008-01-02 04:11:00,0.76885,0.76885,0.76885,0.76885,67200000.0
2008-01-02 04:12:00,0.76885,0.769,0.76885,0.7689,296600000.0
2008-01-02 04:13:00,0.7689,0.7689,0.76875,0.7688,332800000.0
2008-01-02 04:14:00,0.7688,0.76915,0.7688,0.76905,205400000.0
2008-01-02 04:15:00,0.76905,0.76915,0.76905,0.7691,54300000.0
2008-01-02 04:16:00,0.7691,0.7693,0.7691,0.76915,448000000.0
2008-01-02 04:17:00,0.76905,0.76925,0.769,0.769,187699999.0
2008-01-02 04:18:00,0.769,0.7691,0.76895,0.7691,58400000.0
2008-01-02 04:19:00,0.7691,0.7691,0.769,0.7691,86400000.0
2008-01-02 04:20:00,0.76905,0.76905,0.7687,0.76885,148199999.0
2008-01-02 04:21:00,0.7688,0.7688,0.7685,0.7685,99599998.0
2008-01-02 04:22:00,0.76855,0.7688,0.76855,0.7687,146800000.0
2008-01-02 04:23:00,0.7685,0.7688,0.7685,0.76875,40600000.0
2008-01-02 04:24:00,0.76875,0.76895,0.7687,0.76895,162399998.0
2008-01-02 04:25:00,0.76895,0.76895,0.7688,0.76885,97600000.0
2008-01-02 04:26:00,0.76885,0.76905,0.7688,0.7688,62400000.0
2008-01-02 04:27:00,0.7688,0.7688,0.76855,0.76855,10400000.0
2008-01-02 04:28:00,0.76855,0.76855,0.76855,0.76855,7200000.0
2008-01-02 04:29:00,0.7687,0.7687,0.7686,0.7686,22400000.0
2008-01-02 04:30:00,0.7687,0.7687,0.7687,0.7687,8800000.0
2008-01-02 04:31:00,0.7687,0.7687,0.7687,0.7687,8000000.0
2008-01-02 04:32:00,0.7687,0.7687,0.7686,0.7686,14400000.0
2008-01-02 04:33:00,0.7687,0.76885,0.7687,0.76885,90400001.0
2008-01-02 04:34:00,0.7687,0.7688,0.7687,0.7688,16000000.0
2008-01-02 04:35:00,0.7687,0.76905,0.7687,0.76885,52700000.0
2008-01-02 04:36:00,0.7688,0.76905,0.7688,0.76885,96400000.0
2008-01-02 04:37:00,0.7688,0.76885,0.7688,0.76885,22000000.0
2008-01-02 04:38:00,0.7687,0.7687,0.7687,0.7687,8000000.0
2008-01-02 04:39:00,0.7687,0.76895,0.7687,0.76895,22000000.0
2008-01-02 04:40:00,0.7689,0.7689,0.7689,0.7689,11200000.0
2008-01-02 04:41:00,0.7688,0.76905,0.7688,0.76905,28000000.0
2008-01-02 04:42:00,0.76905,0.7691,0.7689,0.7689,120800000.0
2008-01-02 04:43:00,0.7689,0.76925,0.7689,0.76925,36800000.0
2008-01-02 04:44:00,0.7691,0.76925,0.769,0.76925,36000000.0
2008-01-02 04:45:00,0.76925,0.76925,0.76895,0.76925,37600000.0
2008-01-02 04:46:00,0.76925,0.76935,0.7689,0.7689,84100000.0
2008-01-02 04:47:00,0.7689,0.76935,0.7688,0.7688,175700000.0
2008-01-02 04:48:00,0.7689,0.7689,0.7689,0.7689,28000000.0
2008-01-02 04:49:00,0.7689,0.7691,0.7688,0.7691,43200000.0
2008-01-02 04:50:00,0.76935,0.76935,0.7691,0.76915,81600000.0
2008-01-02 04:51:00,0.76915,0.76915,0.769,0.7691,110100000.0
2008-01-02 04:52:00,0.7691,0.76945,0.7691,0.7694,85600000.0
2008-01-02 04:53:00,0.7694,0.7695,0.7693,0.7695,98200000.0
2008-01-02 04:54:00,0.7693,0.76955,0.7693,0.76955,23200000.0
2008-01-02 04:55:00,0.76955,0.76955,0.7694,0.7694,72799999.0
2008-01-02 04:56:00,0.7694,0.7694,0.7694,0.7694,58400000.0
2008-01-02 04:57:00,0.7694,0.76975,0.7694,0.76975,119200000.0
2008-01-02 04:58:00,0.7697,0.7697,0.7696,0.7696,80000000.0
2008-01-02 04:59:00,0.76965,0.76975,0.76935,0.76935,125600000.0
2008-01-02 05:00:00,0.76935,0.76945,0.7693,0.7693,63100000.0
2008-01-02 05:01:00,0.76955,0.76955,0.7694,0.7694,20000000.0
2008-01-02 05:02:00,0.7695,0.76955,0.7694,0.76955,57000000.0
2008-01-02 05:03:00,0.76955,0.76955,0.7694,0.7694,24000000.0
2008-01-02 05:04:00,0.76912,0.76915,0.76889,0.76897,172499997.0
2008-01-02 05:05:00,0.76935,0.76955,0.76935,0.7694,73600000.0
2008-01-02 05:06:00,0.7694,0.7694,0.7693,0.76935,44200000.0
2008-01-02 05:07:00,0.7694,0.7694,0.7694,0.7694,19900000.0
2008-01-02 05:08:00,0.7692,0.7692,0.76915,0.76915,14400000.0
2008-01-02 05:09:00,0.7692,0.7692,0.7692,0.7692,9000000.0
2008-01-02 05:10:00,0.76935,0.76945,0.76935,0.76945,24000000.0
2008-01-02 05:11:00,0.76955,0.76955,0.76955,0.76955,12000000.0
2008-01-02 05:12:00,0.7695,0.7695,0.76935,0.7694,75400000.0
2008-01-02 05:13:00,0.76925,0.76955,0.76925,0.76945,102400000.0
2008-01-02 05:14:00,0.76945,0.76955,0.7694,0.76955,83200000.0
2008-01-02 05:15:00,0.76955,0.76955,0.7694,0.76945,82400000.0
2008-01-02 05:16:00,0.76955,0.76975,0.76945,0.76975,112000000.0
2008-01-02 05:17:00,0.76967,0.76968,0.76935,0.76938,183299997.0
2008-01-02 05:18:00,0.76926,0.76938,0.76911,0.76915,172299995.0
2008-01-02 05:19:00,0.76955,0.76965,0.76955,0.7696,31400000.0
2008-01-02 05:20:00,0.7694,0.7694,0.7694,0.7694,8000000.0
2008-01-02 05:21:00,0.76975,0.76975,0.76975,0.76975,12000000.0
2008-01-02 05:22:00,0.7698,0.7698,0.76955,0.7696,96200000.0
2008-01-02 05:23:00,0.7695,0.7697,0.7695,0.7697,44800000.0
2008-01-02 05:24:00,0.7697,0.7697,0.7695,0.76965,57000000.0
2008-01-02 05:25:00,0.7697,0.7697,0.7695,0.76955,111800000.0
2008-01-02 05:26:00,0.76955,0.76955,0.7694,0.76945,173599992.0
2008-01-02 05:27:00,0.7694,0.76945,0.7694,0.76945,30000000.0
2008-01-02 05:28:00,0.76945,0.76945,0.76905,0.7694,110400000.0
2008-01-02 05:29:00,0.76945,0.76945,0.76945,0.76945,16000000.0
2008-01-02 05:30:00,0.7694,0.7694,0.7694,0.7694,5800000.0
2008-01-02 05:31:00,0.76945,0.76955,0.76945,0.76955,96000000.0
2008-01-02 05:32:00,0.76955,0.76955,0.76935,0.76935,71900000.0
2008-01-02 05:33:00,0.7694,0.7694,0.7694,0.7694,5800000.0
2008-01-02 05:34:00,0.7694,0.7694,0.7694,0.7694,1500000.0
2008-01-02 05:35:00,0.7694,0.76945,0.76925,0.76945,30100000.0
2008-01-02 05:36:00,0.7694,0.76945,0.7694,0.7694,56500000.0
2008-01-02 05:37:00,0.7694,0.76945,0.76925,0.76945,20300000.0
2008-01-02 05:38:00,0.76935,0.76935,0.76935,0.76935,5900000.0
2008-01-02 05:39:00,0.76935,0.76935,0.7691,0.7691,14400000.0
2008-01-02 05:40:00,0.7694,0.7694,0.7694,0.7694,26100000.0
2008-01-02 05:41:00,0.7691,0.76955,0.7691,0.7694,37900000.0
2008-01-02 05:42:00,0.76935,0.76955,0.76935,0.76945,71200000.0
2008-01-02 05:43:00,0.76912,0.76912,0.76877,0.76877,243199994.0
2008-01-02 05:44:00,0.7693,0.7693,0.7693,0.7693,4000000.0
2008-01-02 05:45:00,0.76912,0.76925,0.7688,0.76896,281599991.0
2008-01-02 05:46:00,0.76935,0.76935,0.76935,0.76935,4000000.0
2008-01-02 05:47:00,0.76935,0.76935,0.76935,0.76935,4000000.0
2008-01-02 05:48:00,0.76935,0.76935,0.76935,0.76935,4000000.0
2008-01-02 05:49:00,0.76945,0.76955,0.7694,0.7694,53800000.0
2008-01-02 05:50:00,0.7694,0.76955,0.7694,0.7695,121500000.0
2008-01-02 05:51:00,0.76945,0.7695,0.76945,0.76945,105000000.0
2008-01-02 05:52:00,0.7694,0.76955,0.7694,0.76955,170000000.0
2008-01-02 05:53:00,0.7695,0.76955,0.76945,0.7695,87200000.0
2008-01-02 05:54:00,0.7695,0.7695,0.7694,0.7694,89600000.0
2008-01-02 05:55:00,0.7695,0.7695,0.7694,0.7695,43600000.0
2008-01-02 05:56:00,0.7695,0.7695,0.7695,0.7695,59200000.0
2008-01-02 05:57:00,0.7695,0.7695,0.7695,0.7695,91200000.0
2008-01-02 05:58:00,0.7695,0.76955,0.7695,0.76955,138400000.0
2008-01-02 05:59:00,0.76955,0.76955,0.7694,0.7695,37400000.0
2008-01-02 06:00:00,0.7695,0.7695,0.7695,0.7695,40000000.0
2008-01-02 06:01:00,0.7695,0.7697,0.7694,0.76945,127100000.0
2008-01-02 06:02:00,0.7695,0.77,0.7695,0.77,300200000.0
2008-01-02 06:03:00,0.77,0.77,0.76985,0.76985,13600000.0
2008-01-02 06:04:00,0.76985,0.77,0.76975,0.76975,73200000.0
2008-01-02 06:05:00,0.76975,0.76985,0.7697,0.76985,41599999.0
2008-01-02 06:06:00,0.7697,0.76975,0.7696,0.7697,46700000.0
2008-01-02 06:07:00,0.7696,0.76975,0.7696,0.76975,73000000.0
2008-01-02 06:08:00,0.7696,0.7697,0.7695,0.76965,39600000.0
2008-01-02 06:09:00,0.7697,0.7697,0.7697,0.7697,5600000.0
2008-01-02 06:10:00,0.7697,0.7697,0.7697,0.7697,11200000.0
2008-01-02 06:11:00,0.7697,0.7697,0.7697,0.7697,5600000.0
2008-01-02 06:12:00,0.76923,0.76942,0.76919,0.7693,150599998.0
2008-01-02 06:13:00,0.76965,0.76965,0.76965,0.76965,4000000.0
2008-01-02 06:14:00,0.7697,0.76985,0.7697,0.76985,19500000.0
2008-01-02 06:15:00,0.7697,0.7697,0.7697,0.7697,28000000.0
2008-01-02 06:16:00,0.7697,0.76985,0.7697,0.76985,44000000.0
2008-01-02 06:17:00,0.76985,0.76985,0.7697,0.76975,70100000.0
2008-01-02 06:18:00,0.76975,0.7698,0.76975,0.7698,40000000.0
2008-01-02 06:19:00,0.76965,0.76965,0.76965,0.76965,4000000.0
2008-01-02 06:20:00,0.76975,0.76975,0.76975,0.76975,8000000.0
2008-01-02 06:21:00,0.76952,0.76972,0.76943,0.7695,211099995.0
2008-01-02 06:22:00,0.76949,0.76974,0.76936,0.76947,235999995.0
2008-01-02 06:23:00,0.7698,0.7698,0.7698,0.7698,9600000.0
2008-01-02 06:24:00,0.7698,0.7698,0.76965,0.7698,26400000.0
2008-01-02 06:25:00,0.7698,0.76985,0.7698,0.76985,25600000.0
2008-01-02 06:26:00,0.7698,0.7698,0.7698,0.7698,5600000.0
2008-01-02 06:27:00,0.7697,0.7697,0.7697,0.7697,9800000.0
2008-01-02 06:28:00,0.7697,0.76975,0.7697,0.7697,59400000.0
2008-01-02 06:29:00,0.7697,0.7697,0.7697,0.7697,37600000.0
2008-01-02 06:30:00,0.7697,0.7697,0.7697,0.7697,47400000.0
2008-01-02 06:31:00,0.7697,0.7697,0.7697,0.7697,56400000.0
2008-01-02 06:32:00,0.7697,0.7697,0.7697,0.7697,47400000.0
2008-01-02 06:33:00,0.7697,0.7697,0.7697,0.7697,37600000.0
2008-01-02 06:34:00,0.76965,0.76965,0.76965,0.76965,12800000.0
2008-01-02 06:35:00,0.76965,0.7697,0.76965,0.7697,51200000.0
2008-01-02 06:36:00,0.7697,0.7697,0.7697,0.7697,40000000.0
2008-01-02 06:37:00,0.7697,0.7697,0.7697,0.7697,25200000.0
2008-01-02 06:38:00,0.7697,0.7697,0.7697,0.7697,34200000.0
2008-01-02 06:39:00,0.7697,0.7697,0.76965,0.76965,74800000.0
2008-01-02 06:40:00,0.76955,0.7697,0.76955,0.7697,55600001.0
2008-01-02 06:41:00,0.76965,0.7697,0.76965,0.7697,37400000.0
2008-01-02 06:42:00,0.7697,0.7697,0.76965,0.76965,65200001.0
2008-01-02 06:43:00,0.7697,0.7697,0.7697,0.7697,59400000.0
2008-01-02 06:44:00,0.7697,0.7697,0.7697,0.7697,56200000.0
2008-01-02 06:45:00,0.7697,0.7697,0.76965,0.7697,74600000.0
2008-01-02 06:46:00,0.7697,0.7697,0.76965,0.76965,88000000.0
2008-01-02 06:47:00,0.7696,0.76965,0.7696,0.7696,98800000.0
2008-01-02 06:48:00,0.7696,0.76965,0.7694,0.7694,149600000.0
2008-01-02 06:49:00,0.7693,0.7694,0.7693,0.7694,29600000.0
2008-01-02 06:50:00,0.76901,0.76962,0.76899,0.76928,210099994.0
2008-01-02 06:51:00,0.7693,0.7693,0.7693,0.7693,6400000.0
2008-01-02 06:52:00,0.769,0.76945,0.769,0.7692,16700000.0
2008-01-02 06:53:00,0.76905,0.76945,0.76905,0.7694,55600000.0
2008-01-02 06:54:00,0.7692,0.76945,0.7692,0.76945,29600000.0
2008-01-02 06:55:00,0.76955,0.76965,0.76955,0.7696,73400000.0
2008-01-02 06:56:00,0.7696,0.7696,0.7695,0.7696,82999999.0
2008-01-02 06:57:00,0.7696,0.7696,0.7696,0.7696,108000000.0
2008-01-02 06:58:00,0.7696,0.7696,0.7696,0.7696,84400000.0
2008-01-02 06:59:00,0.7696,0.7696,0.7694,0.76945,446800000.0
2008-01-02 07:00:00,0.7694,0.76945,0.7694,0.7694,99699998.0
2008-01-02 07:01:00,0.7694,0.76945,0.7693,0.7693,134200000.0
2008-01-02 07:02:00,0.7694,0.7694,0.769,0.7692,39400000.0
2008-01-02 07:03:00,0.7692,0.7692,0.7691,0.7691,12500000.0
2008-01-02 07:04:00,0.76905,0.76905,0.76905,0.76905,7200000.0
2008-01-02 07:05:00,0.76905,0.7692,0.76905,0.7692,9400000.0
2008-01-02 07:06:00,0.76905,0.7694,0.76905,0.7694,9500000.0
2008-01-02 07:07:00,0.7694,0.7694,0.7692,0.7692,1200000.0
2008-01-02 07:08:00,0.7691,0.7691,0.7691,0.7691,8800000.0
2008-01-02 07:09:00,0.7691,0.7691,0.7691,0.7691,6400000.0
2008-01-02 07:10:00,0.7691,0.7691,0.7691,0.7691,36700000.0
2008-01-02 07:11:00,0.7691,0.7691,0.7691,0.7691,6400000.0
2008-01-02 07:12:00,0.7691,0.7694,0.769,0.7694,24800000.0
2008-01-02 07:13:00,0.7694,0.7694,0.7693,0.7693,52700000.0
2008-01-02 07:14:00,0.7693,0.7694,0.7693,0.7694,6300000.0
2008-01-02 07:15:00,0.7694,0.7694,0.7694,0.7694,3000000.0
2008-01-02 07:16:00,0.7694,0.7694,0.7692,0.7693,33600000.0
2008-01-02 07:17:00,0.7692,0.76955,0.76915,0.76955,202900000.0
2008-01-02 07:18:00,0.7695,0.7695,0.76935,0.76935,33300000.0
2008-01-02 07:19:00,0.76955,0.76955,0.76955,0.76955,20000000.0
2008-01-02 07:20:00,0.76945,0.7695,0.76945,0.7695,96800000.0
2008-01-02 07:21:00,0.7695,0.7696,0.7695,0.7696,77200000.0
2008-01-02 07:22:00,0.7696,0.7696,0.7695,0.7695,53800000.0
2008-01-02 07:23:00,0.76945,0.7695,0.76945,0.7695,20000000.0
2008-01-02 07:24:00,0.7695,0.7695,0.7695,0.7695,18800000.0
2008-01-02 07:25:00,0.7695,0.7695,0.76945,0.76945,35400000.0
2008-01-02 07:26:00,0.7694,0.7694,0.7694,0.7694,10600000.0
2008-01-02 07:27:00,0.7695,0.7695,0.7695,0.7695,12000000.0
2008-01-02 07:28:00,0.7695,0.7695,0.7694,0.76945,28300000.0
2008-01-02 07:29:00,0.76923,0.76946,0.76923,0.7693,181899997.0
2008-01-02 07:30:00,0.7695,0.76975,0.7695,0.76975,40000000.0
2008-01-02 07:31:00,0.76975,0.76975,0.7694,0.76975,85800000.0
2008-01-02 07:32:00,0.76975,0.76975,0.76945,0.76945,39200000.0
2008-01-02 07:33:00,0.7695,0.7695,0.7695,0.7695,6400000.0
2008-01-02 07:34:00,0.76945,0.76965,0.76945,0.76965,60800000.0
2008-01-02 07:35:00,0.76965,0.76965,0.76955,0.76955,42300000.0
2008-01-02 07:36:00,0.76965,0.76975,0.7696,0.76975,55200000.0
2008-01-02 07:37:00,0.76975,0.76985,0.76965,0.76975,194900000.0
2008-01-02 07:38:00,0.76975,0.76975,0.7697,0.7697,12000000.0
2008-01-02 07:39:00,0.7697,0.7697,0.7697,0.7697,2600000.0
2008-01-02 07:40:00,0.7696,0.76985,0.7696,0.76985,28800000.0
2008-01-02 07:41:00,0.76985,0.76985,0.7698,0.7698,86400000.0
2008-01-02 07:42:00,0.76985,0.76985,0.7697,0.7697,159000000.0
2008-01-02 07:43:00,0.7697,0.7697,0.7696,0.7696,84199999.0
2008-01-02 07:44:00,0.7696,0.7698,0.7696,0.76975,120999998.0
2008-01-02 07:45:00,0.76975,0.76985,0.76975,0.76985,26400000.0
2008-01-02 07:46:00,0.76985,0.76985,0.7698,0.7698,47600000.0
2008-01-02 07:47:00,0.76985,0.76985,0.7697,0.7697,31000000.0
2008-01-02 07:48:00,0.7697,0.77,0.7697,0.76985,149899999.0
2008-01-02 07:49:00,0.76985,0.76985,0.76965,0.7698,93800000.0
2008-01-02 07:50:00,0.7698,0.7698,0.76975,0.76975,25100000.0
2008-01-02 07:51:00,0.76975,0.7699,0.76975,0.76985,74400000.0
2008-01-02 07:52:00,0.7698,0.7698,0.7698,0.7698,9600000.0
2008-01-02 07:53:00,0.76965,0.76995,0.7696,0.7698,296100001.0
2008-01-02 07:54:00,0.7698,0.76985,0.76965,0.76965,156700000.0
2008-01-02 07:55:00,0.76965,0.76965,0.7696,0.7696,12400000.0
2008-01-02 07:56:00,0.7696,0.7696,0.7694,0.7696,11200000.0
2008-01-02 07:57:00,0.7696,0.76965,0.7696,0.7696,34600000.0
2008-01-02 07:58:00,0.76942,0.76955,0.76919,0.76929,225899999.0
2008-01-02 07:59:00,0.76925,0.76943,0.76914,0.76915,159699998.0
2008-01-02 08:00:00,0.7696,0.76975,0.7696,0.76975,33600000.0
2008-01-02 08:01:00,0.76975,0.7698,0.76975,0.7698,41600000.0
2008-01-02 08:02:00,0.7699,0.77015,0.7698,0.77005,114100000.0
2008-01-02 08:03:00,0.7699,0.77015,0.76975,0.77,366700000.0
2008-01-02 08:04:00,0.77,0.77005,0.7697,0.77005,56000000.0
2008-01-02 08:05:00,0.76985,0.77,0.76985,0.77,10400000.0
2008-01-02 08:06:00,0.76985,0.76985,0.76985,0.76985,4800000.0
2008-01-02 08:07:00,0.76985,0.76985,0.76985,0.76985,2400000.0
2008-01-02 08:08:00,0.77,0.7701,0.77,0.77005,36000000.0
2008-01-02 08:09:00,0.7701,0.77025,0.7701,0.77025,21600000.0
2008-01-02 08:10:00,0.77005,0.7701,0.77005,0.7701,23200000.0
2008-01-02 08:11:00,0.76995,0.76995,0.7698,0.7698,21600000.0
2008-01-02 08:12:00,0.76995,0.76995,0.76995,0.76995,2400000.0
2008-01-02 08:13:00,0.76995,0.76995,0.76995,0.76995,7200000.0
2008-01-02 08:14:00,0.7698,0.76985,0.76967,0.7697,195999995.0
2008-01-02 08:15:00,0.76974,0.76988,0.76964,0.76964,181400000.0
2008-01-02 08:16:00,0.76984,0.7699,0.76967,0.76984,54800000.0
2008-01-02 08:17:00,0.76995,0.76995,0.76995,0.76995,4800000.0
2008-01-02 08:18:00,0.7702,0.77025,0.7702,0.77025,21600000.0
2008-01-02 08:19:00,0.7702,0.7702,0.7701,0.7702,20200000.0
2008-01-02 08:20:00,0.7702,0.7702,0.77,0.77,24800000.0
2008-01-02 08:21:00,0.7701,0.77035,0.7701,0.77025,24000000.0
2008-01-02 08:22:00,0.77025,0.77035,0.77025,0.77035,16000000.0
2008-01-02 08:23:00,0.77025,0.77035,0.76975,0.77005,146200000.0
2008-01-02 08:24:00,0.7701,0.7702,0.7701,0.7702,32000000.0
2008-01-02 08:25:00,0.77,0.7701,0.77,0.77005,28800000.0
2008-01-02 08:26:00,0.76995,0.77025,0.76995,0.77025,26600000.0
2008-01-02 08:27:00,0.77015,0.77025,0.77015,0.77025,38400000.0
2008-01-02 08:28:00,0.7702,0.7702,0.7702,0.7702,9100000.0
2008-01-02 08:29:00,0.7699,0.7701,0.7699,0.7701,11200000.0
2008-01-02 08:30:00,0.77035,0.77035,0.77035,0.77035,20000000.0
2008-01-02 08:31:00,0.7701,0.7701,0.7701,0.7701,5700000.0
2008-01-02 08:32:00,0.77005,0.7701,0.7699,0.77005,23900000.0
2008-01-02 08:33:00,0.7701,0.77035,0.7701,0.77035,54300000.0
2008-01-02 08:34:00,0.7703,0.77035,0.7701,0.7701,84000000.0
2008-01-02 08:35:00,0.7701,0.77025,0.7701,0.77025,50400000.0
2008-01-02 08:36:00,0.77015,0.77025,0.7701,0.7701,59200000.0
2008-01-02 08:37:00,0.77025,0.77035,0.7702,0.7702,29500000.0
2008-01-02 08:38:00,0.7702,0.7702,0.7702,0.7702,8000000.0
2008-01-02 08:39:00,0.7702,0.7702,0.7702,0.7702,6400000.0
2008-01-02 08:40:00,0.77,0.77038,0.77,0.77032,256099992.0
2008-01-02 08:41:00,0.7702,0.7702,0.7702,0.7702,8000000.0
2008-01-02 08:42:00,0.7702,0.7702,0.7702,0.7702,3200000.0
2008-01-02 08:43:00,0.7702,0.7702,0.7702,0.7702,1600000.0
2008-01-02 08:44:00,0.7701,0.77015,0.77005,0.77015,32800000.0
2008-01-02 08:45:00,0.77015,0.77015,0.77015,0.77015,7200000.0
2008-01-02 08:46:00,0.77015,0.77015,0.77015,0.77015,7800000.0
2008-01-02 08:47:00,0.77025,0.77035,0.77025,0.77035,36000000.0
2008-01-02 08:48:00,0.77035,0.77035,0.77025,0.77025,32000000.0
2008-01-02 08:49:00,0.77015,0.77015,0.7701,0.7701,51200000.0
2008-01-02 08:50:00,0.7701,0.7702,0.77,0.7702,83200001.0
2008-01-02 08:51:00,0.7702,0.77025,0.7701,0.7701,48700000.0
2008-01-02 08:52:00,0.7701,0.77015,0.7701,0.77015,79200000.0
2008-01-02 08:53:00,0.77015,0.77015,0.7701,0.7701,52800000.0
2008-01-02 08:54:00,0.77015,0.77015,0.7701,0.7701,60800000.0
2008-01-02 08:55:00,0.7701,0.77025,0.77005,0.77015,48500000.0
2008-01-02 08:56:00,0.77015,0.77025,0.77005,0.77025,72700000.0
2008-01-02 08:57:00,0.77025,0.7705,0.7701,0.77035,189600000.0
2008-01-02 08:58:00,0.77035,0.77055,0.77035,0.77055,182800000.0
2008-01-02 08:59:00,0.77035,0.77065,0.77035,0.77065,104000000.0
2008-01-02 09:00:00,0.77065,0.7716,0.77065,0.7716,96900000.0
2008-01-02 09:01:00,0.7716,0.7716,0.77105,0.7712,431800000.0
2008-01-02 09:02:00,0.7712,0.7712,0.7706,0.7706,399499997.0
2008-01-02 09:03:00,0.7706,0.7707,0.77055,0.7707,134900000.0
2008-01-02 09:04:00,0.7707,0.7707,0.77065,0.7707,18400000.0
2008-01-02 09:05:00,0.7707,0.7707,0.7707,0.7707,2400000.0
2008-01-02 09:06:00,0.7707,0.7707,0.7706,0.7706,12000000.0
2008-01-02 09:07:00,0.7707,0.7707,0.7705,0.7706,35300000.0
2008-01-02 09:08:00,0.7707,0.7707,0.7707,0.7707,14300000.0
2008-01-02 09:09:00,0.7707,0.7707,0.77055,0.77055,90399999.0
2008-01-02 09:10:00,0.77055,0.771,0.7705,0.771,301599996.0
2008-01-02 09:11:00,0.771,0.771,0.771,0.771,19000000.0
2008-01-02 09:12:00,0.771,0.771,0.771,0.771,11500000.0
2008-01-02 09:13:00,0.77045,0.77045,0.77045,0.77045,4800000.0
2008-01-02 09:14:00,0.77055,0.771,0.77045,0.77045,20000000.0
2008-01-02 09:15:00,0.77045,0.771,0.77045,0.771,20000000.0
2008-01-02 09:16:00,0.771,0.771,0.7705,0.7705,18800000.0
2008-01-02 09:17:00,0.7705,0.771,0.7705,0.771,13800000.0
2008-01-02 09:18:00,0.771,0.771,0.77065,0.771,5600000.0
2008-01-02 09:19:00,0.7706,0.771,0.7706,0.7707,104400000.0
2008-01-02 09:20:00,0.77065,0.7709,0.77055,0.7709,28400000.0
2008-01-02 09:21:00,0.7709,0.7709,0.7709,0.7709,10400000.0
2008-01-02 09:22:00,0.7709,0.7709,0.7704,0.7706,737200003.0
2008-01-02 09:23:00,0.7705,0.7706,0.7705,0.7706,115299999.0
2008-01-02 09:24:00,0.7706,0.7707,0.7706,0.77065,437600001.0
2008-01-02 09:25:00,0.7707,0.7713,0.77065,0.7713,306299998.0
2008-01-02 09:26:00,0.7713,0.7713,0.7713,0.7713,8800000.0
2008-01-02 09:27:00,0.7713,0.7713,0.7709,0.77095,65500000.0
2008-01-02 09:28:00,0.7709,0.7709,0.77085,0.7709,10800000.0
2008-01-02 09:29:00,0.771,0.771,0.771,0.771,31200000.0
2008-01-02 09:30:00,0.771,0.7713,0.771,0.7713,67300000.0
2008-01-02 09:31:00,0.7713,0.7713,0.77085,0.77085,12300000.0
2008-01-02 09:32:00,0.7708,0.7713,0.7708,0.7713,7400000.0
2008-01-02 09:33:00,0.7713,0.7713,0.77075,0.7708,339599999.0
2008-01-02 09:34:00,0.77085,0.7713,0.7708,0.7713,43800000.0
2008-01-02 09:35:00,0.7708,0.7713,0.7708,0.7713,5100000.0
2008-01-02 09:36:00,0.7713,0.7713,0.7707,0.77075,14200000.0
2008-01-02 09:37:00,0.7713,0.7713,0.7713,0.7713,500000.0
2008-01-02 09:38:00,0.7713,0.7713,0.7709,0.77095,219800004.0
2008-01-02 09:39:00,0.77095,0.77095,0.77085,0.77085,18400000.0
2008-01-02 09:40:00,0.7709,0.771,0.7708,0.7709,360600004.0
2008-01-02 09:41:00,0.7709,0.77095,0.7709,0.7709,108000001.0
2008-01-02 09:42:00,0.7709,0.7709,0.7706,0.7708,355899993.0
2008-01-02 09:43:00,0.7708,0.7708,0.7708,0.7708,11700000.0
2008-01-02 09:44:00,0.7707,0.7709,0.7707,0.77075,169400000.0
2008-01-02 09:45:00,0.7708,0.7708,0.7708,0.7708,52800000.0
2008-01-02 09:46:00,0.7708,0.7708,0.7707,0.7708,32600000.0
2008-01-02 09:47:00,0.7708,0.7709,0.7708,0.7709,79000000.0
2008-01-02 09:48:00,0.7709,0.7709,0.7709,0.7709,28800000.0
2008-01-02 09:49:00,0.7708,0.771,0.7708,0.771,61900000.0
2008-01-02 09:50:00,0.7709,0.77095,0.7709,0.7709,16800000.0
2008-01-02 09:51:00,0.7712,0.7712,0.7711,0.7712,66400000.0
2008-01-02 09:52:00,0.7711,0.7713,0.7711,0.77125,94900000.0
2008-01-02 09:53:00,0.77125,0.77145,0.77115,0.77145,151500000.0
2008-01-02 09:54:00,0.77145,0.77145,0.7713,0.7713,22000000.0
2008-01-02 09:55:00,0.77125,0.77135,0.77125,0.77125,126600000.0
2008-01-02 09:56:00,0.77125,0.77125,0.77125,0.77125,6400000.0
2008-01-02 09:57:00,0.7712,0.77125,0.77115,0.77115,53400000.0
2008-01-02 09:58:00,0.77115,0.77135,0.77115,0.7712,119199999.0
2008-01-02 09:59:00,0.7712,0.7713,0.77115,0.77125,299000004.0
2008-01-02 10:00:00,0.7713,0.7713,0.7712,0.7713,196300005.0
2008-01-02 10:01:00,0.7713,0.7716,0.7713,0.7716,82799999.0
2008-01-02 10:02:00,0.7716,0.7716,0.77125,0.7713,434700007.0
2008-01-02 10:03:00,0.7714,0.7714,0.7713,0.77135,121100001.0
2008-01-02 10:04:00,0.7714,0.7714,0.7711,0.7714,319200006.0
2008-01-02 10:05:00,0.7714,0.7714,0.7711,0.7714,199600000.0
2008-01-02 10:06:00,0.7714,0.7714,0.7713,0.7713,470200001.0
2008-01-02 10:07:00,0.7713,0.7713,0.7712,0.7712,310800000.0
2008-01-02 10:08:00,0.77125,0.772,0.7712,0.7719,232100000.0
2008-01-02 10:09:00,0.7719,0.7723,0.7719,0.772,308999996.0
2008-01-02 10:10:00,0.772,0.7726,0.772,0.7726,207200000.0
2008-01-02 10:11:00,0.7726,0.7728,0.7725,0.7725,176800000.0
2008-01-02 10:12:00,0.7725,0.7728,0.7725,0.7726,262000000.0
2008-01-02 10:13:00,0.7727,0.7727,0.7714,0.7718,422499999.0
2008-01-02 10:14:00,0.7718,0.7718,0.7712,0.7715,327200000.0
2008-01-02 10:15:00,0.7716,0.7716,0.77145,0.7716,22400000.0
2008-01-02 10:16:00,0.7716,0.7716,0.77135,0.7715,76000000.0
2008-01-02 10:17:00,0.7715,0.77155,0.7715,0.77155,58400000.0
2008-01-02 10:18:00,0.77155,0.7717,0.7715,0.7717,201499996.0
2008-01-02 10:19:00,0.7717,0.7717,0.7716,0.7716,16800000.0
2008-01-02 10:20:00,0.7716,0.7716,0.7715,0.77155,308699995.0
2008-01-02 10:21:00,0.7716,0.7717,0.7716,0.7717,68700000.0
2008-01-02 10:22:00,0.7717,0.7722,0.7716,0.7719,302399999.0
2008-01-02 10:23:00,0.7719,0.7719,0.77185,0.77185,44400000.0
2008-01-02 10:24:00,0.77185,0.772,0.77175,0.77185,73100000.0
2008-01-02 10:25:00,0.77185,0.77185,0.7718,0.7718,121800002.0
2008-01-02 10:26:00,0.77185,0.7721,0.77185,0.77205,202900002.0
2008-01-02 10:27:00,0.7721,0.7721,0.77205,0.77205,76600000.0
2008-01-02 10:28:00,0.77205,0.7721,0.77205,0.77205,46000000.0
2008-01-02 10:29:00,0.7721,0.7721,0.772,0.7721,294599997.0
2008-01-02 10:30:00,0.7721,0.7721,0.7719,0.7719,93600000.0
2008-01-02 10:31:00,0.772,0.772,0.7715,0.7717,479500002.0
2008-01-02 10:32:00,0.7716,0.7719,0.7714,0.7719,163999998.0
2008-01-02 10:33:00,0.7718,0.7721,0.7717,0.7721,284700000.0
2008-01-02 10:34:00,0.772,0.7721,0.7719,0.772,331800000.0
2008-01-02 10:35:00,0.772,0.772,0.7717,0.7719,303700002.0
2008-01-02 10:36:00,0.7719,0.7719,0.7715,0.7715,358699999.0
2008-01-02 10:37:00,0.7715,0.7718,0.7715,0.7715,226000000.0
2008-01-02 10:38:00,0.7715,0.7715,0.7714,0.7715,241000004.0
2008-01-02 10:39:00,0.7715,0.77165,0.7714,0.7714,252999993.0
2008-01-02 10:40:00,0.7714,0.7716,0.7714,0.7716,412499997.0
2008-01-02 10:41:00,0.7717,0.772,0.7716,0.772,153800000.0
2008-01-02 10:42:00,0.772,0.7721,0.7716,0.7719,502200003.0
2008-01-02 10:43:00,0.7719,0.7721,0.7719,0.7719,255200000.0
2008-01-02 10:44:00,0.7719,0.7719,0.7717,0.7719,78499998.0
2008-01-02 10:45:00,0.7717,0.7721,0.7715,0.7721,458700000.0
2008-01-02 10:46:00,0.7719,0.7719,0.7719,0.7719,59199999.0
2008-01-02 10:47:00,0.7719,0.7721,0.7719,0.7721,86399997.0
2008-01-02 10:48:00,0.7721,0.7721,0.7721,0.7721,21100000.0
2008-01-02 10:49:00,0.7719,0.7721,0.7719,0.7721,94200000.0
2008-01-02 10:50:00,0.7721,0.7721,0.77195,0.772,19300000.0
2008-01-02 10:51:00,0.772,0.7721,0.7717,0.7718,239900001.0
2008-01-02 10:52:00,0.7718,0.7718,0.7718,0.7718,1800000.0
2008-01-02 10:53:00,0.7718,0.7718,0.7715,0.7715,104800002.0
2008-01-02 10:54:00,0.7715,0.7715,0.7715,0.7715,100100004.0
2008-01-02 10:55:00,0.7715,0.7716,0.7715,0.7716,97100001.0
2008-01-02 10:56:00,0.77145,0.7715,0.77145,0.7715,26100000.0
2008-01-02 10:57:00,0.7715,0.7719,0.7715,0.7719,236800000.0
2008-01-02 10:58:00,0.7719,0.7727,0.7716,0.7725,668100000.0
2008-01-02 10:59:00,0.7725,0.7726,0.7723,0.7724,211200000.0
2008-01-02 11:00:00,0.7724,0.7726,0.7722,0.7722,204000000.0
2008-01-02 11:01:00,0.7722,0.7723,0.7721,0.77225,166699999.0
2008-01-02 11:02:00,0.7723,0.7723,0.7722,0.7723,168800000.0
2008-01-02 11:03:00,0.77215,0.7724,0.77215,0.7724,49600000.0
2008-01-02 11:04:00,0.7722,0.7723,0.772,0.772,154500002.0
2008-01-02 11:05:00,0.772,0.7721,0.7719,0.7719,97599998.0
2008-01-02 11:06:00,0.7719,0.772,0.7719,0.7719,184199998.0
2008-01-02 11:07:00,0.772,0.772,0.7717,0.772,448300000.0
2008-01-02 11:08:00,0.7719,0.7722,0.7718,0.7722,557499996.0
2008-01-02 11:09:00,0.7722,0.7722,0.772,0.772,112000000.0
2008-01-02 11:10:00,0.772,0.772,0.772,0.772,48000000.0
2008-01-02 11:11:00,0.772,0.7722,0.77195,0.7721,97400000.0
2008-01-02 11:12:00,0.7721,0.7725,0.772,0.7725,225099999.0
2008-01-02 11:13:00,0.7725,0.7729,0.7725,0.7727,151200000.0
2008-01-02 11:14:00,0.7727,0.77305,0.7726,0.77305,473399987.0
2008-01-02 11:15:00,0.77305,0.77305,0.7728,0.7729,159600000.0
2008-01-02 11:16:00,0.7729,0.773,0.7728,0.773,445400000.0
2008-01-02 11:17:00,0.773,0.773,0.7728,0.773,448600000.0
2008-01-02 11:18:00,0.773,0.7732,0.773,0.7731,193499995.0
2008-01-02 11:19:00,0.77305,0.7732,0.773,0.7732,202000001.0
2008-01-02 11:20:00,0.7732,0.7732,0.7728,0.77295,220900000.0
2008-01-02 11:21:00,0.77295,0.77295,0.7725,0.7725,465800002.0
2008-01-02 11:22:00,0.7726,0.7727,0.7724,0.7726,230800004.0
2008-01-02 11:23:00,0.7724,0.7726,0.7723,0.7726,239899998.0
2008-01-02 11:24:00,0.7726,0.7726,0.7724,0.77255,226299998.0
2008-01-02 11:25:00,0.77255,0.7726,0.7718,0.7723,455399996.0
2008-01-02 11:26:00,0.7723,0.7724,0.7722,0.7722,383599993.0
2008-01-02 11:27:00,0.7722,0.7723,0.7721,0.7723,447999998.0
2008-01-02 11:28:00,0.7723,0.7723,0.77225,0.77225,101500000.0
2008-01-02 11:29:00,0.77225,0.77225,0.77185,0.77185,13500000.0
2008-01-02 11:30:00,0.7725,0.7725,0.7723,0.7723,131900000.0
2008-01-02 11:31:00,0.7723,0.7726,0.7723,0.7726,161600000.0
2008-01-02 11:32:00,0.7726,0.7726,0.77235,0.77235,225900006.0
2008-01-02 11:33:00,0.77235,0.7726,0.7723,0.7726,235200000.0
2008-01-02 11:34:00,0.7726,0.7726,0.7722,0.7726,451999998.0
2008-01-02 11:35:00,0.7726,0.7726,0.7726,0.7726,101600000.0
2008-01-02 11:36:00,0.77255,0.7726,0.7724,0.7724,185099999.0
2008-01-02 11:37:00,0.7724,0.7725,0.7721,0.77215,593499996.0
2008-01-02 11:38:00,0.77215,0.77215,0.7719,0.772,553999996.0
2008-01-02 11:39:00,0.7719,0.772,0.7719,0.772,253899994.0
2008-01-02 11:40:00,0.7719,0.772,0.77185,0.77195,136100004.0
2008-01-02 11:41:00,0.77195,0.772,0.77195,0.772,206299994.0
2008-01-02 11:42:00,0.7719,0.77225,0.7719,0.77225,145599997.0
2008-01-02 11:43:00,0.77225,0.7723,0.7722,0.7723,167899995.0
2008-01-02 11:44:00,0.7723,0.77235,0.7723,0.7723,129000000.0
2008-01-02 11:45:00,0.77225,0.77225,0.7722,0.7722,100000000.0
2008-01-02 11:46:00,0.7722,0.7722,0.7722,0.7722,159000000.0
2008-01-02 11:47:00,0.7722,0.7724,0.7721,0.7724,183099995.0
2008-01-02 11:48:00,0.77225,0.7726,0.7722,0.7726,90500000.0
2008-01-02 11:49:00,0.7726,0.7726,0.7725,0.7726,36300000.0
2008-01-02 11:50:00,0.7724,0.7725,0.7724,0.7724,73500000.0
2008-01-02 11:51:00,0.7724,0.7726,0.77235,0.77235,95199998.0
2008-01-02 11:52:00,0.7724,0.7724,0.7724,0.7724,136000000.0
2008-01-02 11:53:00,0.7724,0.7726,0.7724,0.7726,33900000.0
2008-01-02 11:54:00,0.77245,0.7725,0.77245,0.7725,17600000.0
2008-01-02 11:55:00,0.77245,0.77275,0.77245,0.7726,82400000.0
2008-01-02 11:56:00,0.7726,0.773,0.7726,0.773,216000000.0
2008-01-02 11:57:00,0.773,0.7731,0.7729,0.7731,227600000.0
2008-01-02 11:58:00,0.7731,0.7731,0.77285,0.7731,305600001.0
2008-01-02 11:59:00,0.7731,0.7731,0.77295,0.77295,35200000.0
2008-01-02 12:00:00,0.77295,0.7731,0.7729,0.7731,60800000.0
2008-01-02 12:01:00,0.77295,0.7731,0.7727,0.7728,466600000.0
2008-01-02 12:02:00,0.7728,0.7731,0.7726,0.773,299400001.0
2008-01-02 12:03:00,0.773,0.773,0.7729,0.7729,184800000.0
2008-01-02 12:04:00,0.7729,0.7731,0.7729,0.7729,106400000.0
2008-01-02 12:05:00,0.7728,0.7729,0.7728,0.7729,259000008.0
2008-01-02 12:06:00,0.7729,0.7732,0.77285,0.773,205100000.0
2008-01-02 12:07:00,0.7731,0.7731,0.7731,0.7731,49600000.0
2008-01-02 12:08:00,0.7731,0.7731,0.773,0.773,57000000.0
2008-01-02 12:09:00,0.773,0.7732,0.77295,0.7732,46600000.0
2008-01-02 12:10:00,0.7732,0.7732,0.773,0.773,73300000.0
2008-01-02 12:11:00,0.773,0.773,0.7728,0.773,165600000.0
2008-01-02 12:12:00,0.773,0.773,0.773,0.773,63200000.0
2008-01-02 12:13:00,0.773,0.773,0.7726,0.7726,273800000.0
2008-01-02 12:14:00,0.7726,0.7726,0.7723,0.7725,516400006.0
2008-01-02 12:15:00,0.7725,0.77265,0.7725,0.7725,174800005.0
2008-01-02 12:16:00,0.7725,0.77255,0.7725,0.77255,30200001.0
2008-01-02 12:17:00,0.77255,0.77255,0.7724,0.7724,43200000.0
2008-01-02 12:18:00,0.77245,0.77275,0.77235,0.7726,315299998.0
2008-01-02 12:19:00,0.77255,0.77275,0.7723,0.7726,392799996.0
2008-01-02 12:20:00,0.7726,0.7727,0.7724,0.7726,317899995.0
2008-01-02 12:21:00,0.7726,0.77275,0.7726,0.7727,213000000.0
2008-01-02 12:22:00,0.7727,0.77275,0.77265,0.77265,95800000.0
2008-01-02 12:23:00,0.77265,0.77305,0.7726,0.7729,219000000.0
2008-01-02 12:24:00,0.7729,0.7732,0.7728,0.7732,316000000.0
2008-01-02 12:25:00,0.7732,0.7733,0.773,0.7733,325599999.0
2008-01-02 12:26:00,0.7733,0.7733,0.7731,0.77325,246400004.0
2008-01-02 12:27:00,0.7733,0.7733,0.7729,0.7731,392400000.0
2008-01-02 12:28:00,0.7731,0.7736,0.77305,0.77355,355200000.0
2008-01-02 12:29:00,0.77355,0.774,0.77355,0.774,380800000.0
2008-01-02 12:30:00,0.774,0.774,0.7738,0.7739,214400000.0
2008-01-02 12:31:00,0.7739,0.7739,0.7738,0.7738,140900000.0
2008-01-02 12:32:00,0.774,0.774,0.7738,0.774,54700000.0
2008-01-02 12:33:00,0.774,0.7741,0.7738,0.77405,143700000.0
2008-01-02 12:34:00,0.77405,0.7742,0.774,0.7741,191700001.0
2008-01-02 12:35:00,0.7741,0.77415,0.774,0.77415,106200000.0
2008-01-02 12:36:00,0.7742,0.77435,0.77415,0.77435,217600000.0
2008-01-02 12:37:00,0.77435,0.77435,0.77415,0.77415,76000000.0
2008-01-02 12:38:00,0.77415,0.7742,0.774,0.77415,123900002.0
2008-01-02 12:39:00,0.77415,0.7744,0.774,0.7743,330800006.0
2008-01-02 12:40:00,0.7743,0.77445,0.7742,0.77425,655299992.0
2008-01-02 12:41:00,0.77445,0.77445,0.7742,0.77445,188500002.0
2008-01-02 12:42:00,0.7743,0.77445,0.7743,0.77445,115600000.0
2008-01-02 12:43:00,0.77445,0.77445,0.77425,0.77435,118400000.0
2008-01-02 12:44:00,0.77435,0.77445,0.7742,0.7742,183199997.0
2008-01-02 12:45:00,0.7742,0.77445,0.7742,0.7743,169299999.0
2008-01-02 12:46:00,0.77445,0.77445,0.7742,0.7743,136300000.0
2008-01-02 12:47:00,0.7743,0.77445,0.77425,0.7743,100000000.0
2008-01-02 12:48:00,0.7744,0.77445,0.7744,0.77445,64000000.0
2008-01-02 12:49:00,0.7744,0.7744,0.77435,0.7744,108000000.0
2008-01-02 12:50:00,0.7744,0.7744,0.7743,0.7743,72000000.0
2008-01-02 12:51:00,0.7743,0.7743,0.77405,0.77405,128000000.0
2008-01-02 12:52:00,0.77405,0.7741,0.77395,0.7741,62400000.0
2008-01-02 12:53:00,0.7741,0.7742,0.7741,0.7742,56000000.0
2008-01-02 12:54:00,0.7742,0.77425,0.774,0.7741,69200000.0
2008-01-02 12:55:00,0.7741,0.77415,0.774,0.77415,73100000.0
2008-01-02 12:56:00,0.77415,0.7742,0.7741,0.7742,52300000.0
2008-01-02 12:57:00,0.774,0.7742,0.774,0.7742,39800000.0
2008-01-02 12:58:00,0.7741,0.7742,0.774,0.7742,173800000.0
2008-01-02 12:59:00,0.7742,0.77435,0.7742,0.77435,257400000.0
2008-01-02 13:00:00,0.7743,0.7746,0.7743,0.7745,429600000.0
2008-01-02 13:01:00,0.7745,0.7746,0.7745,0.7745,156700000.0
2008-01-02 13:02:00,0.7745,0.7746,0.7744,0.7745,168200000.0
2008-01-02 13:03:00,0.7746,0.7746,0.7744,0.7744,458100000.0
2008-01-02 13:04:00,0.7744,0.7745,0.7743,0.7745,410400000.0
2008-01-02 13:05:00,0.7745,0.7745,0.7744,0.7745,65500000.0
2008-01-02 13:06:00,0.7745,0.7745,0.7741,0.7744,822499988.0
2008-01-02 13:07:00,0.7743,0.7745,0.7743,0.7745,148999997.0
2008-01-02 13:08:00,0.7745,0.7746,0.7745,0.7745,366400000.0
2008-01-02 13:09:00,0.7745,0.7745,0.7743,0.7745,104900000.0
2008-01-02 13:10:00,0.7743,0.7745,0.7743,0.7745,50200000.0
2008-01-02 13:11:00,0.7745,0.7745,0.7744,0.7744,628599994.0
2008-01-02 13:12:00,0.7744,0.7746,0.7743,0.7745,514200000.0
2008-01-02 13:13:00,0.7745,0.7745,0.7741,0.7741,521399991.0
2008-01-02 13:14:00,0.7742,0.7743,0.7741,0.7743,204499996.0
2008-01-02 13:15:00,0.7743,0.7743,0.77395,0.774,606999991.0
2008-01-02 13:16:00,0.7741,0.7742,0.774,0.7741,808400007.0
2008-01-02 13:17:00,0.7742,0.7742,0.7738,0.774,539100001.0
2008-01-02 13:18:00,0.774,0.774,0.7739,0.774,207500002.0
2008-01-02 13:19:00,0.774,0.774,0.7739,0.7739,71000000.0
2008-01-02 13:20:00,0.7739,0.774,0.7738,0.774,98400000.0
2008-01-02 13:21:00,0.774,0.774,0.774,0.774,3200000.0
2008-01-02 13:22:00,0.774,0.774,0.774,0.774,28600000.0
2008-01-02 13:23:00,0.774,0.774,0.7733,0.7735,342200000.0
2008-01-02 13:24:00,0.7735,0.7735,0.7735,0.7735,36600000.0
2008-01-02 13:25:00,0.7735,0.77355,0.7732,0.7732,520699997.0
2008-01-02 13:26:00,0.7732,0.7732,0.7731,0.7732,317300000.0
2008-01-02 13:27:00,0.7732,0.7732,0.7732,0.7732,217599991.0
2008-01-02 13:28:00,0.7732,0.7732,0.77295,0.77305,451599990.0
2008-01-02 13:29:00,0.7731,0.7731,0.773,0.7731,92000000.0
2008-01-02 13:30:00,0.7731,0.7732,0.773,0.7731,486599997.0
2008-01-02 13:31:00,0.7731,0.7731,0.7724,0.7726,706200000.0
2008-01-02 13:32:00,0.77265,0.773,0.77265,0.7729,544100000.0
2008-01-02 13:33:00,0.7729,0.7731,0.7729,0.7729,655300000.0
2008-01-02 13:34:00,0.773,0.7731,0.7726,0.7729,235700000.0
2008-01-02 13:35:00,0.7729,0.773,0.7728,0.773,234100000.0
2008-01-02 13:36:00,0.773,0.773,0.7729,0.7729,148400001.0
2008-01-02 13:37:00,0.7729,0.773,0.7728,0.7729,231100004.0
2008-01-02 13:38:00,0.77295,0.7732,0.7728,0.773,735300001.0
2008-01-02 13:39:00,0.7731,0.77375,0.7731,0.77335,825900001.0
2008-01-02 13:40:00,0.77335,0.7737,0.7733,0.77335,876000002.0
2008-01-02 13:41:00,0.77335,0.7735,0.7733,0.7733,597400000.0
2008-01-02 13:42:00,0.7733,0.7735,0.7733,0.7734,674399999.0
2008-01-02 13:43:00,0.7734,0.7734,0.77325,0.77325,158400000.0
2008-01-02 13:44:00,0.7733,0.7733,0.77325,0.7733,62400000.0
2008-01-02 13:45:00,0.77325,0.7738,0.77325,0.7734,442699999.0
2008-01-02 13:46:00,0.7734,0.7736,0.7734,0.7734,233600000.0
2008-01-02 13:47:00,0.7734,0.7734,0.7734,0.7734,156000000.0
2008-01-02 13:48:00,0.7734,0.7735,0.7734,0.7734,224600000.0
2008-01-02 13:49:00,0.7734,0.7734,0.7734,0.7734,101600000.0
2008-01-02 13:50:00,0.7734,0.7736,0.7734,0.7735,97900000.0
2008-01-02 13:51:00,0.7734,0.7735,0.7734,0.7735,105800001.0
2008-01-02 13:52:00,0.7735,0.7735,0.7735,0.7735,92800000.0
2008-01-02 13:53:00,0.7735,0.7735,0.7733,0.7735,476400000.0
2008-01-02 13:54:00,0.7735,0.7737,0.7735,0.7737,301200000.0
2008-01-02 13:55:00,0.7737,0.7739,0.7736,0.77365,706500004.0
2008-01-02 13:56:00,0.7737,0.7743,0.7736,0.7737,553900000.0
2008-01-02 13:57:00,0.7737,0.774,0.77365,0.7737,614899995.0
2008-01-02 13:58:00,0.7737,0.7737,0.7732,0.7732,444000000.0
2008-01-02 13:59:00,0.7732,0.77325,0.773,0.773,558000006.0
2008-01-02 14:00:00,0.77295,0.7731,0.77295,0.773,871799997.0
2008-01-02 14:01:00,0.773,0.7731,0.773,0.7731,450999994.0
2008-01-02 14:02:00,0.7731,0.7734,0.773,0.773,1099799984.0
2008-01-02 14:03:00,0.773,0.773,0.773,0.773,487599994.0
2008-01-02 14:04:00,0.773,0.773,0.773,0.773,132000000.0
2008-01-02 14:05:00,0.773,0.7733,0.773,0.773,424599999.0
2008-01-02 14:06:00,0.773,0.7732,0.773,0.7732,556099991.0
2008-01-02 14:07:00,0.77325,0.7733,0.7732,0.7733,170300000.0
2008-01-02 14:08:00,0.7733,0.77335,0.7732,0.77325,147800000.0
2008-01-02 14:09:00,0.77325,0.77325,0.77325,0.77325,44000000.0
2008-01-02 14:10:00,0.77325,0.77325,0.7732,0.77325,58400000.0
2008-01-02 14:11:00,0.77325,0.7734,0.773,0.7731,871900000.0
2008-01-02 14:12:00,0.7731,0.7732,0.7731,0.7732,215000002.0
2008-01-02 14:13:00,0.7731,0.7732,0.7731,0.7732,228700000.0
2008-01-02 14:14:00,0.7732,0.7732,0.7732,0.7732,188800000.0
2008-01-02 14:15:00,0.7732,0.7735,0.7732,0.7735,279100000.0
2008-01-02 14:16:00,0.7735,0.77365,0.7734,0.77365,283599995.0
2008-01-02 14:17:00,0.77365,0.77365,0.7735,0.77365,298900000.0
2008-01-02 14:18:00,0.7735,0.77365,0.7735,0.7736,235000000.0
2008-01-02 14:19:00,0.7736,0.77365,0.7735,0.77365,125800000.0
2008-01-02 14:20:00,0.77365,0.77365,0.7736,0.7736,120000000.0
2008-01-02 14:21:00,0.7736,0.77365,0.7734,0.7734,182400000.0
2008-01-02 14:22:00,0.77345,0.77365,0.7734,0.7735,257400000.0
2008-01-02 14:23:00,0.7735,0.77355,0.7733,0.7735,257300000.0
2008-01-02 14:24:00,0.7735,0.7735,0.7731,0.77335,663700011.0
2008-01-02 14:25:00,0.77335,0.7734,0.77315,0.77315,338000000.0
2008-01-02 14:26:00,0.7731,0.77315,0.773,0.77315,214000000.0
2008-01-02 14:27:00,0.773,0.77315,0.77275,0.7728,367600000.0
2008-01-02 14:28:00,0.7728,0.773,0.7728,0.7729,213400000.0
2008-01-02 14:29:00,0.7729,0.77295,0.7728,0.7728,583499999.0
2008-01-02 14:30:00,0.7728,0.77295,0.7726,0.7726,233700005.0
2008-01-02 14:31:00,0.77275,0.7728,0.7726,0.7727,78300000.0
2008-01-02 14:32:00,0.7726,0.7727,0.7726,0.7727,68000000.0
2008-01-02 14:33:00,0.7727,0.7727,0.7726,0.7726,50000000.0
2008-01-02 14:34:00,0.7726,0.7727,0.7726,0.7726,99400000.0
2008-01-02 14:35:00,0.77265,0.7727,0.77265,0.7727,80000000.0
2008-01-02 14:36:00,0.7727,0.7727,0.77265,0.77265,60900000.0
2008-01-02 14:37:00,0.77265,0.77265,0.7726,0.77265,99700000.0
2008-01-02 14:38:00,0.77265,0.77265,0.77255,0.7726,222400000.0
2008-01-02 14:39:00,0.77255,0.7726,0.77255,0.7726,65600000.0
2008-01-02 14:40:00,0.7726,0.77285,0.7725,0.7726,452699996.0
2008-01-02 14:41:00,0.77275,0.773,0.77265,0.773,187199998.0
2008-01-02 14:42:00,0.773,0.773,0.77275,0.7729,171700000.0
2008-01-02 14:43:00,0.773,0.773,0.7726,0.7726,140000000.0
2008-01-02 14:44:00,0.7727,0.7727,0.7725,0.77255,98500000.0
2008-01-02 14:45:00,0.7726,0.77265,0.7726,0.77265,311399998.0
2008-01-02 14:46:00,0.77265,0.77265,0.7726,0.7726,135699997.0
2008-01-02 14:47:00,0.77265,0.7727,0.7726,0.7727,121800000.0
2008-01-02 14:48:00,0.7727,0.7727,0.77265,0.7727,132400000.0
2008-01-02 14:49:00,0.77265,0.7727,0.77265,0.77265,56500000.0
2008-01-02 14:50:00,0.77265,0.7728,0.7726,0.7728,134100001.0
2008-01-02 14:51:00,0.7728,0.7728,0.7728,0.7728,74800000.0
2008-01-02 14:52:00,0.7728,0.7728,0.7726,0.7727,140100000.0
2008-01-02 14:53:00,0.7727,0.7727,0.7727,0.7727,63400000.0
2008-01-02 14:54:00,0.7727,0.7727,0.77255,0.77255,138000000.0
2008-01-02 14:55:00,0.7727,0.7727,0.7727,0.7727,38400000.0
2008-01-02 14:56:00,0.7727,0.7727,0.7726,0.7727,344499999.0
2008-01-02 14:57:00,0.7727,0.7728,0.7726,0.7728,316800003.0
2008-01-02 14:58:00,0.7727,0.77275,0.7727,0.77275,103200000.0
2008-01-02 14:59:00,0.7728,0.7728,0.7727,0.77275,44100000.0
2008-01-02 15:00:00,0.77275,0.773,0.7727,0.773,268000000.0
2008-01-02 15:01:00,0.773,0.77305,0.773,0.773,428699994.0
2008-01-02 15:02:00,0.7732,0.7737,0.7732,0.7737,392800000.0
2008-01-02 15:03:00,0.7737,0.7739,0.7736,0.7739,342699999.0
2008-01-02 15:04:00,0.7739,0.774,0.7737,0.774,305000000.0
2008-01-02 15:05:00,0.774,0.7748,0.774,0.7748,783100000.0
2008-01-02 15:06:00,0.7748,0.7749,0.77455,0.7748,170900000.0
2008-01-02 15:07:00,0.7748,0.7754,0.7748,0.7752,543300000.0
2008-01-02 15:08:00,0.7752,0.7755,0.7752,0.7753,130400000.0
2008-01-02 15:09:00,0.7752,0.7752,0.7749,0.775,455300006.0
2008-01-02 15:10:00,0.775,0.7751,0.7747,0.7749,259999998.0
2008-01-02 15:11:00,0.7749,0.7749,0.7746,0.7749,168799999.0
2008-01-02 15:12:00,0.7748,0.7749,0.77435,0.7746,518199998.0
2008-01-02 15:13:00,0.7746,0.7746,0.77415,0.77435,869000008.0
2008-01-02 15:14:00,0.77435,0.7752,0.7742,0.7746,721399999.0
2008-01-02 15:15:00,0.7749,0.7751,0.7745,0.7745,488200000.0
2008-01-02 15:16:00,0.7745,0.7745,0.7742,0.7743,155600000.0
2008-01-02 15:17:00,0.7743,0.7747,0.7743,0.7746,238800000.0
2008-01-02 15:18:00,0.7746,0.7746,0.7745,0.7745,197400001.0
2008-01-02 15:19:00,0.7745,0.7745,0.7743,0.77445,157800000.0
2008-01-02 15:20:00,0.77445,0.7747,0.7742,0.7744,486699998.0
2008-01-02 15:21:00,0.7744,0.7748,0.7744,0.7745,68400000.0
2008-01-02 15:22:00,0.7745,0.7745,0.7743,0.7744,566100001.0
2008-01-02 15:23:00,0.7744,0.7744,0.77435,0.77435,8800000.0
2008-01-02 15:24:00,0.7744,0.77455,0.7743,0.77455,201400004.0
2008-01-02 15:25:00,0.7746,0.7746,0.7744,0.77445,679500002.0
2008-01-02 15:26:00,0.77445,0.77445,0.7743,0.7743,457999999.0
2008-01-02 15:27:00,0.7743,0.7743,0.77425,0.77425,130200000.0
2008-01-02 15:28:00,0.7745,0.7746,0.7743,0.7744,100200000.0
2008-01-02 15:29:00,0.7743,0.7744,0.7742,0.7742,94000000.0
2008-01-02 15:30:00,0.7742,0.7743,0.7741,0.7742,123600000.0
2008-01-02 15:31:00,0.7742,0.7743,0.7742,0.7743,168800001.0
2008-01-02 15:32:00,0.7743,0.7745,0.7742,0.7744,898399978.0
2008-01-02 15:33:00,0.7743,0.77445,0.7743,0.77435,301500000.0
2008-01-02 15:34:00,0.7744,0.7745,0.7742,0.7745,298399998.0
2008-01-02 15:35:00,0.7745,0.7745,0.7744,0.7744,331600000.0
2008-01-02 15:36:00,0.7744,0.7745,0.7743,0.7743,298999999.0
2008-01-02 15:37:00,0.7743,0.7744,0.7743,0.7743,485599997.0
2008-01-02 15:38:00,0.7743,0.7743,0.77425,0.7743,166799999.0
2008-01-02 15:39:00,0.7743,0.7743,0.774,0.774,479599995.0
2008-01-02 15:40:00,0.77405,0.7742,0.7739,0.7739,782099994.0
2008-01-02 15:41:00,0.7739,0.7739,0.7738,0.7739,685000007.0
2008-01-02 15:42:00,0.7739,0.7739,0.7739,0.7739,6400000.0
2008-01-02 15:43:00,0.7739,0.7739,0.7735,0.7735,408600008.0
2008-01-02 15:44:00,0.7735,0.7735,0.7733,0.7735,285900000.0
2008-01-02 15:45:00,0.7735,0.7735,0.7734,0.7735,53700000.0
2008-01-02 15:46:00,0.7735,0.7735,0.7734,0.7735,28000000.0
2008-01-02 15:47:00,0.7734,0.7735,0.7734,0.7735,126400000.0
2008-01-02 15:48:00,0.7735,0.7736,0.7734,0.7735,156800000.0
2008-01-02 15:49:00,0.7735,0.7737,0.7735,0.7735,396300005.0
2008-01-02 15:50:00,0.7735,0.7735,0.77345,0.7735,129500000.0
2008-01-02 15:51:00,0.7735,0.7735,0.7734,0.7734,267000001.0
2008-01-02 15:52:00,0.7735,0.7735,0.7732,0.7732,152000000.0
2008-01-02 15:53:00,0.7732,0.7732,0.7731,0.7732,21600000.0
2008-01-02 15:54:00,0.7732,0.7734,0.7732,0.7734,263800001.0
2008-01-02 15:55:00,0.7736,0.7737,0.77355,0.77355,247600001.0
2008-01-02 15:56:00,0.77355,0.7737,0.7735,0.7737,151099997.0
2008-01-02 15:57:00,0.7736,0.7736,0.7732,0.7736,107600002.0
2008-01-02 15:58:00,0.7736,0.7736,0.77315,0.7734,385600007.0
2008-01-02 15:59:00,0.7733,0.7736,0.7733,0.7733,66800000.0
2008-01-02 16:00:00,0.7733,0.7736,0.77325,0.7734,51900000.0
2008-01-02 16:01:00,0.7734,0.7734,0.7732,0.7734,209000000.0
2008-01-02 16:02:00,0.7734,0.7734,0.77335,0.7734,64800000.0
2008-01-02 16:03:00,0.77335,0.7735,0.7733,0.7735,58400000.0
2008-01-02 16:04:00,0.7735,0.7735,0.7733,0.7733,43800000.0
2008-01-02 16:05:00,0.7733,0.7735,0.7732,0.7733,73500000.0
2008-01-02 16:06:00,0.7733,0.7733,0.773,0.7732,64400000.0
2008-01-02 16:07:00,0.7732,0.7732,0.7728,0.7731,21100000.0
2008-01-02 16:08:00,0.77295,0.7732,0.77295,0.7732,111600000.0
2008-01-02 16:09:00,0.7732,0.7734,0.7732,0.7734,104600000.0
2008-01-02 16:10:00,0.7734,0.7734,0.7734,0.7734,33600000.0
2008-01-02 16:11:00,0.7734,0.7734,0.7729,0.7731,514499999.0
2008-01-02 16:12:00,0.7731,0.7731,0.77275,0.7729,49500000.0
2008-01-02 16:13:00,0.7729,0.773,0.7729,0.7729,57100001.0
2008-01-02 16:14:00,0.7729,0.7731,0.7729,0.7731,94399999.0
2008-01-02 16:15:00,0.7731,0.7731,0.773,0.7731,12300000.0
2008-01-02 16:16:00,0.77305,0.7731,0.773,0.7731,56400000.0
2008-01-02 16:17:00,0.7731,0.7731,0.7728,0.7729,262199998.0
2008-01-02 16:18:00,0.773,0.7732,0.773,0.773,142000000.0
2008-01-02 16:19:00,0.773,0.7732,0.77295,0.7731,327200000.0
2008-01-02 16:20:00,0.77305,0.7731,0.77275,0.77275,184899996.0
2008-01-02 16:21:00,0.7728,0.773,0.7728,0.7729,181400000.0
2008-01-02 16:22:00,0.7729,0.7729,0.7728,0.7728,187500001.0
2008-01-02 16:23:00,0.7728,0.7729,0.7728,0.7728,28900000.0
2008-01-02 16:24:00,0.7728,0.773,0.7726,0.7727,201200000.0
2008-01-02 16:25:00,0.7727,0.7728,0.7727,0.77275,104500000.0
2008-01-02 16:26:00,0.7727,0.773,0.7727,0.773,233900000.0
2008-01-02 16:27:00,0.77295,0.7731,0.77295,0.7731,243499999.0
2008-01-02 16:28:00,0.7731,0.7732,0.7731,0.7732,87300000.0
2008-01-02 16:29:00,0.7732,0.7732,0.7726,0.7726,134800000.0
2008-01-02 16:30:00,0.7726,0.773,0.7726,0.7729,305400002.0
2008-01-02 16:31:00,0.773,0.773,0.7729,0.77295,189800000.0
2008-01-02 16:32:00,0.7729,0.773,0.7729,0.77295,89500000.0
2008-01-02 16:33:00,0.77295,0.7731,0.7725,0.7726,718299988.0
2008-01-02 16:34:00,0.7726,0.7728,0.7725,0.7728,282600000.0
2008-01-02 16:35:00,0.77275,0.7728,0.7727,0.7727,402099997.0
2008-01-02 16:36:00,0.7728,0.7728,0.7725,0.7725,471999999.0
2008-01-02 16:37:00,0.7725,0.7727,0.77245,0.7725,606000003.0
2008-01-02 16:38:00,0.7725,0.7725,0.77245,0.77245,477000000.0
2008-01-02 16:39:00,0.77245,0.7725,0.7724,0.7725,753500000.0
2008-01-02 16:40:00,0.7725,0.7728,0.7725,0.7725,499999999.0
2008-01-02 16:41:00,0.7725,0.7725,0.7723,0.7723,1037600000.0
2008-01-02 16:42:00,0.7723,0.77255,0.77225,0.7725,407300001.0
2008-01-02 16:43:00,0.7725,0.77265,0.7723,0.77265,400100003.0
2008-01-02 16:44:00,0.77265,0.77265,0.77245,0.7726,393099997.0
2008-01-02 16:45:00,0.7726,0.7728,0.7725,0.7726,440400000.0
2008-01-02 16:46:00,0.7726,0.77275,0.77245,0.7725,471400005.0
2008-01-02 16:47:00,0.7725,0.7727,0.7723,0.7725,474200001.0
2008-01-02 16:48:00,0.7725,0.7727,0.7725,0.7727,222400000.0
2008-01-02 16:49:00,0.7727,0.7727,0.7726,0.7727,206400000.0
2008-01-02 16:50:00,0.7727,0.7728,0.7726,0.7728,190400000.0
2008-01-02 16:51:00,0.7728,0.7728,0.7727,0.7728,147000000.0
2008-01-02 16:52:00,0.7728,0.7728,0.7727,0.7728,180000000.0
2008-01-02 16:53:00,0.7728,0.77335,0.7728,0.77335,479600000.0
2008-01-02 16:54:00,0.77335,0.77335,0.7731,0.7732,119000000.0
2008-01-02 16:55:00,0.7732,0.77335,0.773,0.7731,511800002.0
2008-01-02 16:56:00,0.7731,0.7733,0.773,0.77305,386599998.0
2008-01-02 16:57:00,0.77305,0.7731,0.7729,0.7729,793200006.0
2008-01-02 16:58:00,0.7729,0.7731,0.7728,0.7731,377799998.0
2008-01-02 16:59:00,0.7731,0.7731,0.7727,0.7728,199700000.0
2008-01-02 17:00:00,0.7728,0.77295,0.7725,0.7725,410000000.0
2008-01-02 17:01:00,0.77245,0.7726,0.77165,0.77205,1241200000.0
2008-01-02 17:02:00,0.77205,0.7723,0.772,0.7722,522199997.0
2008-01-02 17:03:00,0.7723,0.77255,0.7722,0.7724,193600000.0
2008-01-02 17:04:00,0.7724,0.7726,0.7722,0.7724,550200000.0
2008-01-02 17:05:00,0.7724,0.7731,0.7724,0.77255,1093499990.0
2008-01-02 17:06:00,0.7725,0.77255,0.7723,0.7725,254400002.0
2008-01-02 17:07:00,0.7725,0.773,0.7725,0.77275,287700000.0
2008-01-02 17:08:00,0.7727,0.77275,0.7723,0.7723,274400000.0
2008-01-02 17:09:00,0.7723,0.7725,0.7721,0.77225,455700000.0
2008-01-02 17:10:00,0.77225,0.7723,0.77205,0.77205,383200000.0
2008-01-02 17:11:00,0.77205,0.77215,0.772,0.772,290100000.0
2008-01-02 17:12:00,0.772,0.77235,0.772,0.7722,507100000.0
2008-01-02 17:13:00,0.7722,0.7725,0.7722,0.7722,712500000.0
2008-01-02 17:14:00,0.7723,0.7726,0.7722,0.7725,654600000.0
2008-01-02 17:15:00,0.7725,0.7725,0.7723,0.7724,273400000.0
2008-01-02 17:16:00,0.7724,0.77285,0.7724,0.7725,543600000.0
2008-01-02 17:17:00,0.7725,0.7727,0.7723,0.77235,524399998.0
2008-01-02 17:18:00,0.77235,0.77255,0.7723,0.77255,444399998.0
2008-01-02 17:19:00,0.77255,0.7727,0.7724,0.7727,357100000.0
2008-01-02 17:20:00,0.7728,0.77285,0.7725,0.7727,503000002.0
2008-01-02 17:21:00,0.7727,0.7729,0.7726,0.77275,791000001.0
2008-01-02 17:22:00,0.7728,0.7729,0.77275,0.7729,152100000.0
2008-01-02 17:23:00,0.7729,0.7732,0.7728,0.7731,606200000.0
2008-01-02 17:24:00,0.7731,0.77315,0.773,0.77315,65100000.0
2008-01-02 17:25:00,0.77315,0.7732,0.7731,0.7732,144200000.0
2008-01-02 17:26:00,0.7732,0.7732,0.7729,0.7729,295300000.0
2008-01-02 17:27:00,0.7729,0.7731,0.7729,0.773,483000004.0
2008-01-02 17:28:00,0.773,0.7732,0.773,0.773,400000000.0
2008-01-02 17:29:00,0.7729,0.7731,0.7729,0.773,162200001.0
2008-01-02 17:30:00,0.773,0.773,0.77295,0.773,103200000.0
2008-01-02 17:31:00,0.773,0.773,0.7723,0.7723,285800000.0
2008-01-02 17:32:00,0.7723,0.77235,0.7723,0.77235,74600000.0
2008-01-02 17:33:00,0.77235,0.7726,0.7723,0.7725,298400001.0
2008-01-02 17:34:00,0.7725,0.7725,0.7723,0.7724,214800000.0
2008-01-02 17:35:00,0.7724,0.7724,0.7723,0.7723,341600000.0
2008-01-02 17:36:00,0.7723,0.7726,0.7723,0.7725,464700000.0
2008-01-02 17:37:00,0.7725,0.7726,0.7721,0.7724,639399998.0
2008-01-02 17:38:00,0.77245,0.7726,0.772,0.7721,450599998.0
2008-01-02 17:39:00,0.7721,0.7724,0.772,0.7722,388800000.0
2008-01-02 17:40:00,0.7722,0.7726,0.7722,0.7725,449600000.0
2008-01-02 17:41:00,0.7725,0.7725,0.7721,0.7723,291400001.0
2008-01-02 17:42:00,0.7723,0.7728,0.7723,0.77255,476799997.0
2008-01-02 17:43:00,0.77255,0.7727,0.77255,0.7727,411000000.0
2008-01-02 17:44:00,0.7727,0.7729,0.7726,0.7729,473200000.0
2008-01-02 17:45:00,0.7729,0.7729,0.7723,0.7723,414400000.0
2008-01-02 17:46:00,0.7723,0.7725,0.77215,0.7722,526600002.0
2008-01-02 17:47:00,0.7722,0.7722,0.7722,0.7722,494600003.0
2008-01-02 17:48:00,0.7722,0.7723,0.7718,0.77195,368200001.0
2008-01-02 17:49:00,0.77195,0.77195,0.7716,0.7718,282400000.0
2008-01-02 17:50:00,0.7717,0.7718,0.7712,0.7715,554600003.0
2008-01-02 17:51:00,0.7715,0.7721,0.7714,0.7721,763000004.0
2008-01-02 17:52:00,0.7721,0.7723,0.77185,0.7721,1217900009.0
2008-01-02 17:53:00,0.7721,0.7722,0.7716,0.77205,917300003.0
2008-01-02 17:54:00,0.77205,0.7723,0.7719,0.7723,632999996.0
2008-01-02 17:55:00,0.7722,0.7723,0.77165,0.772,476699992.0
2008-01-02 17:56:00,0.772,0.772,0.7715,0.7716,328900000.0
2008-01-02 17:57:00,0.7716,0.7719,0.7715,0.7719,202900000.0
2008-01-02 17:58:00,0.7719,0.772,0.7715,0.7715,124300000.0
2008-01-02 17:59:00,0.7715,0.7718,0.7715,0.7716,654400005.0
2008-01-02 18:00:00,0.7716,0.7725,0.7716,0.77205,1105199997.0
2008-01-02 18:01:00,0.77205,0.7729,0.772,0.7727,220899998.0
2008-01-02 18:02:00,0.7727,0.7727,0.7723,0.7726,425100000.0
2008-01-02 18:03:00,0.7726,0.7726,0.772,0.7722,183000000.0
2008-01-02 18:04:00,0.7721,0.7722,0.7717,0.7717,102200000.0
2008-01-02 18:05:00,0.77155,0.772,0.77155,0.772,254700000.0
2008-01-02 18:06:00,0.772,0.7721,0.77185,0.7721,11900000.0
2008-01-02 18:07:00,0.7721,0.7721,0.772,0.7721,105400000.0
2008-01-02 18:08:00,0.7721,0.7722,0.77195,0.7721,65400000.0
2008-01-02 18:09:00,0.77195,0.7721,0.7719,0.772,58300000.0
2008-01-02 18:10:00,0.77195,0.7722,0.7717,0.772,241999998.0
2008-01-02 18:11:00,0.772,0.7722,0.7719,0.7722,342499999.0
2008-01-02 18:12:00,0.7722,0.7723,0.7721,0.7721,505100001.0
2008-01-02 18:13:00,0.7722,0.7722,0.7722,0.7722,101300000.0
2008-01-02 18:14:00,0.7722,0.7722,0.7721,0.7722,65700000.0
2008-01-02 18:15:00,0.7721,0.7723,0.7721,0.7721,234800000.0
2008-01-02 18:16:00,0.7721,0.7723,0.7721,0.7723,318600000.0
2008-01-02 18:17:00,0.7723,0.7723,0.7721,0.7721,192299999.0
2008-01-02 18:18:00,0.7722,0.7725,0.7721,0.7725,481999993.0
2008-01-02 18:19:00,0.7725,0.77265,0.7724,0.77245,314700000.0
2008-01-02 18:20:00,0.77245,0.7726,0.7724,0.7725,116000000.0
2008-01-02 18:21:00,0.7725,0.77265,0.7725,0.7726,195300000.0
2008-01-02 18:22:00,0.7726,0.7726,0.7718,0.772,308800000.0
2008-01-02 18:23:00,0.772,0.7721,0.7718,0.7721,374200000.0
2008-01-02 18:24:00,0.7721,0.7721,0.7719,0.7719,112900000.0
2008-01-02 18:25:00,0.7719,0.7723,0.7719,0.7722,433799992.0
2008-01-02 18:26:00,0.7722,0.7723,0.7719,0.7721,62700000.0
2008-01-02 18:27:00,0.7722,0.7722,0.7719,0.7719,295200000.0
2008-01-02 18:28:00,0.7719,0.7719,0.7718,0.7718,89800000.0
2008-01-02 18:29:00,0.7718,0.7719,0.77165,0.7717,271100000.0
2008-01-02 18:30:00,0.7717,0.77175,0.7715,0.7716,597000003.0
2008-01-02 18:31:00,0.7716,0.77205,0.7716,0.77205,224700000.0
2008-01-02 18:32:00,0.77205,0.7721,0.77205,0.7721,72000000.0
2008-01-02 18:33:00,0.7721,0.77215,0.77185,0.77195,119400000.0
2008-01-02 18:34:00,0.77195,0.7721,0.7718,0.7718,184600000.0
2008-01-02 18:35:00,0.7718,0.7719,0.7718,0.7719,104800000.0
2008-01-02 18:36:00,0.77195,0.77195,0.7718,0.7719,78300000.0
2008-01-02 18:37:00,0.7719,0.77195,0.7717,0.7718,175200001.0
2008-01-02 18:38:00,0.7718,0.77185,0.77165,0.7717,154100000.0
2008-01-02 18:39:00,0.7717,0.77185,0.77165,0.77185,193600000.0
2008-01-02 18:40:00,0.77185,0.77185,0.77165,0.7717,289900000.0
2008-01-02 18:41:00,0.7717,0.7718,0.7716,0.7718,409900004.0
2008-01-02 18:42:00,0.7718,0.7718,0.77175,0.77175,13600000.0
2008-01-02 18:43:00,0.77175,0.7722,0.77175,0.7718,38700000.0
2008-01-02 18:44:00,0.7719,0.7719,0.7719,0.7719,45600000.0
2008-01-02 18:45:00,0.7718,0.7719,0.77175,0.7719,137200000.0
2008-01-02 18:46:00,0.7719,0.7719,0.77155,0.7717,192000000.0
2008-01-02 18:47:00,0.7717,0.7717,0.77165,0.7717,520500003.0
2008-01-02 18:48:00,0.7717,0.7718,0.7715,0.77165,452200000.0
2008-01-02 18:49:00,0.77165,0.7717,0.77165,0.7717,142400000.0
2008-01-02 18:50:00,0.7717,0.7717,0.7708,0.7711,539599999.0
2008-01-02 18:51:00,0.7711,0.77145,0.7711,0.7712,490300000.0
2008-01-02 18:52:00,0.7712,0.7717,0.7712,0.7714,714800002.0
2008-01-02 18:53:00,0.7715,0.77205,0.7714,0.77205,708899996.0
2008-01-02 18:54:00,0.77205,0.7722,0.772,0.7722,454599999.0
2008-01-02 18:55:00,0.7722,0.7723,0.77215,0.7722,159800000.0
2008-01-02 18:56:00,0.7722,0.7723,0.77215,0.7723,256000000.0
2008-01-02 18:57:00,0.7723,0.7725,0.7722,0.7725,240600000.0
2008-01-02 18:58:00,0.7725,0.7725,0.7723,0.7725,169200000.0
2008-01-02 18:59:00,0.7725,0.7725,0.7725,0.7725,55200000.0
2008-01-02 19:00:00,0.7725,0.7725,0.7723,0.7723,277599999.0
2008-01-02 19:01:00,0.7723,0.7724,0.7722,0.7724,189099999.0
2008-01-02 19:02:00,0.7723,0.7724,0.7723,0.7723,297500000.0
2008-01-02 19:03:00,0.7723,0.7723,0.77215,0.77225,276299996.0
2008-01-02 19:04:00,0.7723,0.7723,0.7722,0.77225,60899999.0
2008-01-02 19:05:00,0.77225,0.77225,0.7721,0.7722,467999997.0
2008-01-02 19:06:00,0.7722,0.7722,0.7721,0.7721,474999994.0
2008-01-02 19:07:00,0.7721,0.7721,0.772,0.7721,204600003.0
2008-01-02 19:08:00,0.77215,0.7722,0.7721,0.7722,67700000.0
2008-01-02 19:09:00,0.7722,0.7722,0.77195,0.77195,179600000.0
2008-01-02 19:10:00,0.77195,0.7721,0.77195,0.7721,112400000.0
2008-01-02 19:11:00,0.7721,0.7721,0.7719,0.7721,573199993.0
2008-01-02 19:12:00,0.772,0.7721,0.772,0.7721,614199988.0
2008-01-02 19:13:00,0.7721,0.77225,0.7721,0.77215,136200000.0
2008-01-02 19:14:00,0.7722,0.7723,0.7722,0.7723,136500000.0
2008-01-02 19:15:00,0.7723,0.77235,0.77225,0.7723,43200000.0
2008-01-02 19:16:00,0.77235,0.77235,0.7722,0.7723,121300000.0
2008-01-02 19:17:00,0.77225,0.7723,0.77225,0.7723,89600000.0
2008-01-02 19:18:00,0.7723,0.7723,0.772,0.7721,146100000.0
2008-01-02 19:19:00,0.7721,0.7721,0.7711,0.7711,468000009.0
2008-01-02 19:20:00,0.7711,0.7711,0.77095,0.771,63200000.0
2008-01-02 19:21:00,0.771,0.7712,0.77095,0.771,85300000.0
2008-01-02 19:22:00,0.7712,0.7712,0.7711,0.7712,49500000.0
2008-01-02 19:23:00,0.7712,0.7713,0.7711,0.7711,199599998.0
2008-01-02 19:24:00,0.7711,0.7713,0.7709,0.7713,833699992.0
2008-01-02 19:25:00,0.7712,0.77135,0.7712,0.7713,372700000.0
2008-01-02 19:26:00,0.7713,0.7714,0.7712,0.7712,239500000.0
2008-01-02 19:27:00,0.7712,0.7712,0.7712,0.7712,11100000.0
2008-01-02 19:28:00,0.7712,0.7712,0.7711,0.7711,10500000.0
2008-01-02 19:29:00,0.771,0.7712,0.771,0.7712,21300000.0
2008-01-02 19:30:00,0.7712,0.7712,0.77095,0.7712,20400000.0
2008-01-02 19:31:00,0.7712,0.7712,0.771,0.7712,112600000.0
2008-01-02 19:32:00,0.77115,0.77155,0.77095,0.7715,421399998.0
2008-01-02 19:33:00,0.77155,0.7716,0.77105,0.7712,119600000.0
2008-01-02 19:34:00,0.7712,0.77145,0.7711,0.7711,216000000.0
2008-01-02 19:35:00,0.7712,0.7715,0.7712,0.7715,168800000.0
2008-01-02 19:36:00,0.77145,0.7716,0.77145,0.7715,256000000.0
2008-01-02 19:37:00,0.7715,0.7723,0.7715,0.7717,696599990.0
2008-01-02 19:38:00,0.7717,0.77185,0.7717,0.7718,195900000.0
2008-01-02 19:39:00,0.7718,0.77185,0.77175,0.77175,100800000.0
2008-01-02 19:40:00,0.77175,0.7718,0.7716,0.77165,98900000.0
2008-01-02 19:41:00,0.77165,0.7718,0.77165,0.7718,170600000.0
2008-01-02 19:42:00,0.7718,0.7718,0.7718,0.7718,28000000.0
2008-01-02 19:43:00,0.7718,0.77185,0.7718,0.77185,133600000.0
2008-01-02 19:44:00,0.77185,0.77235,0.77185,0.77235,455200000.0
2008-01-02 19:45:00,0.77235,0.7724,0.7722,0.77235,251300000.0
2008-01-02 19:46:00,0.77235,0.77235,0.7722,0.77225,137900000.0
2008-01-02 19:47:00,0.7723,0.7723,0.7722,0.7722,73800000.0
2008-01-02 19:48:00,0.7723,0.7723,0.7718,0.77225,352299994.0
2008-01-02 19:49:00,0.77225,0.77225,0.7721,0.7721,59200000.0
2008-01-02 19:50:00,0.77215,0.7722,0.7717,0.77195,216700000.0
2008-01-02 19:51:00,0.77195,0.77215,0.7712,0.7713,932499998.0
2008-01-02 19:52:00,0.7713,0.7716,0.77125,0.7716,234699999.0
2008-01-02 19:53:00,0.7716,0.77165,0.7714,0.77165,152599999.0
2008-01-02 19:54:00,0.7716,0.77165,0.7716,0.77165,114400000.0
2008-01-02 19:55:00,0.77165,0.77165,0.77165,0.77165,134400000.0
2008-01-02 19:56:00,0.77165,0.77165,0.77155,0.77155,104000000.0
2008-01-02 19:57:00,0.77155,0.77155,0.77155,0.77155,121600000.0
2008-01-02 19:58:00,0.77155,0.7717,0.77155,0.77155,132800000.0
2008-01-02 19:59:00,0.77155,0.77195,0.77155,0.77195,244799997.0
2008-01-02 20:00:00,0.7719,0.77205,0.7718,0.772,243200000.0
2008-01-02 20:01:00,0.772,0.77205,0.772,0.77205,37500000.0
2008-01-02 20:02:00,0.77205,0.7721,0.7719,0.77205,126499999.0
2008-01-02 20:03:00,0.7721,0.7722,0.7721,0.7722,52800000.0
2008-01-02 20:04:00,0.7721,0.7721,0.7721,0.7721,184000007.0
2008-01-02 20:05:00,0.77205,0.77205,0.772,0.77205,76100000.0
2008-01-02 20:06:00,0.77205,0.77205,0.772,0.77205,42600000.0
2008-01-02 20:07:00,0.77205,0.77205,0.77205,0.77205,28100000.0
2008-01-02 20:08:00,0.77205,0.77205,0.772,0.772,63200000.0
2008-01-02 20:09:00,0.77205,0.77215,0.77205,0.77215,100000000.0
2008-01-02 20:10:00,0.77215,0.77215,0.7715,0.77175,207200000.0
2008-01-02 20:11:00,0.77175,0.77175,0.7714,0.7714,152300000.0
2008-01-02 20:12:00,0.7714,0.7714,0.7712,0.7714,66100000.0
2008-01-02 20:13:00,0.7714,0.7715,0.77105,0.7712,172200000.0
2008-01-02 20:14:00,0.7712,0.77155,0.7708,0.77155,349900000.0
2008-01-02 20:15:00,0.77155,0.7717,0.77155,0.7717,460800000.0
2008-01-02 20:16:00,0.7717,0.7718,0.7717,0.7718,180800000.0
2008-01-02 20:17:00,0.7718,0.7718,0.7716,0.7716,76000000.0
2008-01-02 20:18:00,0.7717,0.77195,0.7717,0.77195,96499998.0
2008-01-02 20:19:00,0.77195,0.772,0.7719,0.772,77099999.0
2008-01-02 20:20:00,0.772,0.772,0.7718,0.7718,86400000.0
2008-01-02 20:21:00,0.77195,0.7721,0.7718,0.772,82300000.0
2008-01-02 20:22:00,0.772,0.7722,0.772,0.7722,135700001.0
2008-01-02 20:23:00,0.7722,0.7724,0.7722,0.7722,125900000.0
2008-01-02 20:24:00,0.77225,0.77245,0.77225,0.77245,124000000.0
2008-01-02 20:25:00,0.7724,0.77245,0.7723,0.7724,286699998.0
2008-01-02 20:26:00,0.77245,0.7727,0.7722,0.77225,282100000.0
2008-01-02 20:27:00,0.77225,0.7725,0.77225,0.7725,91200000.0
2008-01-02 20:28:00,0.7725,0.7725,0.7723,0.7723,182000000.0
2008-01-02 20:29:00,0.7723,0.77235,0.7723,0.7723,103200000.0
2008-01-02 20:30:00,0.7723,0.77235,0.7723,0.7723,208000000.0
2008-01-02 20:31:00,0.77235,0.7743,0.77235,0.7732,410500000.0
2008-01-02 20:32:00,0.7732,0.77335,0.7729,0.77295,199200000.0
2008-01-02 20:33:00,0.77295,0.7736,0.7729,0.7736,359200000.0
2008-01-02 20:34:00,0.7736,0.77415,0.7735,0.77415,325600000.0
2008-01-02 20:35:00,0.77415,0.77415,0.7735,0.77365,572799998.0
2008-01-02 20:36:00,0.77365,0.7739,0.77365,0.7739,343200000.0
2008-01-02 20:37:00,0.7739,0.7739,0.77345,0.7735,162900000.0
2008-01-02 20:38:00,0.7735,0.7736,0.7735,0.7736,73600000.0
2008-01-02 20:39:00,0.7736,0.77385,0.7735,0.77365,203300000.0
2008-01-02 20:40:00,0.7735,0.77385,0.7735,0.77355,197600000.0
2008-01-02 20:41:00,0.77355,0.77355,0.7734,0.7735,92800000.0
2008-01-02 20:42:00,0.7735,0.7735,0.7734,0.7734,129600000.0
2008-01-02 20:43:00,0.7735,0.7735,0.7734,0.7735,88400000.0
2008-01-02 20:44:00,0.7735,0.7735,0.77345,0.7735,122400000.0
2008-01-02 20:45:00,0.7735,0.77355,0.77345,0.7735,139599999.0
2008-01-02 20:46:00,0.77355,0.7741,0.7735,0.774,309999996.0
2008-01-02 20:47:00,0.774,0.7742,0.7735,0.7742,297000000.0
2008-01-02 20:48:00,0.7742,0.7743,0.77385,0.7741,390400000.0
2008-01-02 20:49:00,0.77405,0.7741,0.7737,0.7737,169600000.0
2008-01-02 20:50:00,0.7737,0.774,0.7737,0.774,124000000.0
2008-01-02 20:51:00,0.774,0.774,0.7739,0.7739,64600000.0
2008-01-02 20:52:00,0.7739,0.7739,0.7734,0.7734,196299995.0
2008-01-02 20:53:00,0.77345,0.7735,0.7734,0.7735,161200001.0
2008-01-02 20:54:00,0.7735,0.7737,0.7734,0.7737,199299999.0
2008-01-02 20:55:00,0.7737,0.7739,0.77345,0.77345,128700000.0
2008-01-02 20:56:00,0.77355,0.7739,0.77355,0.77375,158400000.0
2008-01-02 20:57:00,0.77375,0.77375,0.77375,0.77375,45600000.0
2008-01-02 20:58:00,0.77375,0.77385,0.7736,0.7736,95300000.0
2008-01-02 20:59:00,0.77385,0.7741,0.7736,0.7741,75100000.0
2008-01-02 21:00:00,0.7741,0.7742,0.774,0.7741,328300000.0
2008-01-02 21:01:00,0.7741,0.7744,0.7741,0.7742,160000000.0
2008-01-02 21:02:00,0.7742,0.7742,0.7741,0.7742,106100000.0
2008-01-02 21:03:00,0.7742,0.7743,0.7742,0.7742,311100000.0
2008-01-02 21:04:00,0.7742,0.7742,0.77415,0.7742,174000000.0
2008-01-02 21:05:00,0.77415,0.77415,0.7735,0.7737,301300002.0
2008-01-02 21:06:00,0.7737,0.7737,0.7729,0.7731,548200002.0
2008-01-02 21:07:00,0.7731,0.7733,0.7727,0.7732,740800000.0
2008-01-02 21:08:00,0.7733,0.7734,0.7733,0.7734,88000000.0
2008-01-02 21:09:00,0.7734,0.7738,0.7733,0.7736,342000000.0
2008-01-02 21:10:00,0.7736,0.7738,0.7734,0.7736,221200000.0
2008-01-02 21:11:00,0.7739,0.7739,0.77365,0.7739,338400000.0
2008-01-02 21:12:00,0.7739,0.7741,0.77365,0.7741,264000000.0
2008-01-02 21:13:00,0.77405,0.7741,0.7737,0.7738,413800000.0
2008-01-02 21:14:00,0.7738,0.7741,0.7737,0.7741,226400000.0
2008-01-02 21:15:00,0.7741,0.7742,0.7738,0.7741,325599998.0
2008-01-02 21:16:00,0.7741,0.7741,0.774,0.77405,67500000.0
2008-01-02 21:17:00,0.77405,0.77405,0.77405,0.77405,19200000.0
2008-01-02 21:18:00,0.77405,0.77405,0.774,0.77405,48800000.0
2008-01-02 21:19:00,0.774,0.77405,0.774,0.774,106400000.0
2008-01-02 21:20:00,0.774,0.77435,0.774,0.77415,376800000.0
2008-01-02 21:21:00,0.7741,0.7745,0.7741,0.7742,256000000.0
2008-01-02 21:22:00,0.7742,0.7742,0.774,0.7741,196400000.0
2008-01-02 21:23:00,0.7741,0.7743,0.7741,0.77425,74400000.0
2008-01-02 21:24:00,0.77425,0.77435,0.7742,0.77435,110400000.0
2008-01-02 21:25:00,0.77435,0.77435,0.7742,0.77425,183000000.0
2008-01-02 21:26:00,0.77425,0.77425,0.7741,0.77425,278200000.0
2008-01-02 21:27:00,0.7742,0.77425,0.7742,0.77425,50300000.0
2008-01-02 21:28:00,0.77425,0.77425,0.7742,0.7742,133100000.0
2008-01-02 21:29:00,0.77425,0.7743,0.77425,0.7743,28800000.0
2008-01-02 21:30:00,0.7743,0.7743,0.7742,0.7743,60800000.0
2008-01-02 21:31:00,0.7743,0.7743,0.77425,0.77425,52800000.0
2008-01-02 21:32:00,0.7745,0.7745,0.77445,0.77445,44000000.0
2008-01-02 21:33:00,0.77445,0.7745,0.77445,0.7745,67700000.0
2008-01-02 21:34:00,0.7745,0.7745,0.7742,0.77425,163399999.0
2008-01-02 21:35:00,0.77425,0.7743,0.7742,0.7743,40800000.0
2008-01-02 21:36:00,0.7743,0.7744,0.7742,0.7744,111400000.0
2008-01-02 21:37:00,0.77435,0.7744,0.7743,0.7743,40900000.0
2008-01-02 21:38:00,0.7742,0.7743,0.7742,0.7743,39400000.0
2008-01-02 21:39:00,0.7743,0.7743,0.77415,0.7742,158700000.0
2008-01-02 21:40:00,0.7742,0.7742,0.7739,0.774,219300000.0
2008-01-02 21:41:00,0.774,0.774,0.7739,0.77395,283200000.0
2008-01-02 21:42:00,0.77395,0.774,0.7739,0.7739,160000000.0
2008-01-02 21:43:00,0.7739,0.7739,0.7738,0.7739,126300000.0
2008-01-02 21:44:00,0.7739,0.7739,0.7736,0.77365,180000000.0
2008-01-02 21:45:00,0.77365,0.77365,0.7734,0.7734,190400000.0
2008-01-02 21:46:00,0.7734,0.7734,0.77295,0.7732,212800000.0
2008-01-02 21:47:00,0.7732,0.7732,0.77315,0.77315,28800000.0
2008-01-02 21:48:00,0.77315,0.77315,0.7731,0.7731,36800000.0
2008-01-02 21:49:00,0.77315,0.77315,0.7731,0.77315,33500000.0
2008-01-02 21:50:00,0.77315,0.77315,0.7731,0.77315,24500000.0
2008-01-02 21:51:00,0.77315,0.7736,0.77315,0.7736,97600000.0
2008-01-02 21:52:00,0.7736,0.7739,0.77355,0.7739,53600000.0
2008-01-02 21:53:00,0.7739,0.7739,0.7735,0.7735,149500000.0
2008-01-02 21:54:00,0.77355,0.7736,0.7735,0.7736,92400000.0
2008-01-02 21:55:00,0.7736,0.7737,0.7736,0.7736,84600000.0
2008-01-02 21:56:00,0.7736,0.7737,0.77355,0.7736,119500000.0
2008-01-02 21:57:00,0.77355,0.7737,0.7735,0.77355,300999999.0
2008-01-02 21:58:00,0.77355,0.7738,0.77355,0.7738,123200000.0
2008-01-02 21:59:00,0.7738,0.7745,0.7738,0.7742,354700000.0
2008-01-02 22:00:00,0.77415,0.7742,0.77385,0.7742,503000002.0
2008-01-02 22:01:00,0.7742,0.7742,0.774,0.77405,280500002.0
2008-01-02 22:02:00,0.77405,0.77405,0.7739,0.7739,152200000.0
2008-01-02 22:03:00,0.7738,0.7739,0.77375,0.7739,246900000.0
2008-01-02 22:04:00,0.7739,0.7741,0.7738,0.7741,72800000.0
2008-01-02 22:05:00,0.7741,0.7742,0.7741,0.7741,191199999.0
2008-01-02 22:06:00,0.77415,0.77415,0.77405,0.77405,124700002.0
2008-01-02 22:07:00,0.77405,0.7741,0.7739,0.77405,124800000.0
2008-01-02 22:08:00,0.77405,0.7741,0.7739,0.774,82999999.0
2008-01-02 22:09:00,0.774,0.7741,0.774,0.7741,28200000.0
2008-01-02 22:10:00,0.7741,0.7742,0.77405,0.7741,78400000.0
2008-01-02 22:11:00,0.7741,0.77415,0.774,0.7741,233199993.0
2008-01-02 22:12:00,0.77415,0.77415,0.77415,0.77415,146400000.0
2008-01-02 22:13:00,0.77415,0.77415,0.7741,0.77415,268200000.0
2008-01-02 22:14:00,0.7741,0.77415,0.7741,0.77415,284000000.0
2008-01-02 22:15:00,0.77415,0.77415,0.77405,0.77415,45300000.0
2008-01-02 22:16:00,0.77415,0.77415,0.77405,0.77405,44800000.0
2008-01-02 22:17:00,0.77415,0.77415,0.77415,0.77415,19200000.0
2008-01-02 22:18:00,0.77415,0.77415,0.7741,0.77415,84200001.0
2008-01-02 22:19:00,0.77415,0.77415,0.7741,0.77415,70500001.0
2008-01-02 22:20:00,0.77415,0.77415,0.77415,0.77415,20800000.0
2008-01-02 22:21:00,0.77415,0.77415,0.774,0.77405,92000000.0
2008-01-02 22:22:00,0.77405,0.7741,0.77405,0.77405,88800000.0
2008-01-02 22:23:00,0.7741,0.7741,0.77405,0.77405,22400000.0
2008-01-02 22:24:00,0.77405,0.77405,0.774,0.77405,25100000.0
2008-01-02 22:25:00,0.77405,0.77405,0.774,0.77405,17200000.0
2008-01-02 22:26:00,0.77405,0.77405,0.77395,0.774,40800000.0
2008-01-02 22:27:00,0.774,0.77405,0.77395,0.77405,53600000.0
2008-01-02 22:28:00,0.77405,0.77405,0.77405,0.77405,16000000.0
2008-01-02 22:29:00,0.77405,0.7741,0.774,0.7741,129600000.0
2008-01-02 22:30:00,0.7741,0.7741,0.774,0.774,124800004.0
2008-01-02 22:31:00,0.774,0.774,0.77395,0.774,34800000.0
2008-01-02 22:32:00,0.77405,0.7743,0.77405,0.7743,34000000.0
2008-01-02 22:33:00,0.7743,0.7743,0.77425,0.7743,38400000.0
2008-01-02 22:34:00,0.7743,0.7743,0.7743,0.7743,19200000.0
2008-01-02 22:35:00,0.7743,0.7747,0.77425,0.7747,61200000.0
2008-01-02 22:36:00,0.7744,0.7748,0.7744,0.7747,40300000.0
2008-01-02 22:37:00,0.7744,0.7749,0.7744,0.7747,27500000.0
2008-01-02 22:38:00,0.7747,0.7747,0.7747,0.7747,8600000.0
2008-01-02 22:39:00,0.7749,0.7752,0.7747,0.7747,44000000.0
2008-01-02 22:40:00,0.7747,0.7747,0.7747,0.7747,7200000.0
2008-01-02 22:41:00,0.77495,0.7756,0.7749,0.7752,83800000.0
2008-01-02 22:42:00,0.7749,0.77535,0.7749,0.7751,379800000.0
2008-01-02 22:43:00,0.7752,0.77525,0.7751,0.77525,70600000.0
2008-01-02 22:44:00,0.77525,0.7753,0.7752,0.77525,135300001.0
2008-01-02 22:45:00,0.7753,0.7754,0.7752,0.7752,183900000.0
2008-01-02 22:46:00,0.7752,0.7752,0.7747,0.7747,164500000.0
2008-01-02 22:47:00,0.7748,0.7751,0.7747,0.7751,246800000.0
2008-01-02 22:48:00,0.77515,0.7752,0.7748,0.7749,260600002.0
2008-01-02 22:49:00,0.77495,0.775,0.77495,0.775,31000000.0
2008-01-02 22:50:00,0.775,0.77505,0.77495,0.77505,70400000.0
2008-01-02 22:51:00,0.77505,0.77505,0.7749,0.77505,174100000.0
2008-01-02 22:52:00,0.77505,0.77505,0.77505,0.77505,72000000.0
2008-01-02 22:53:00,0.77505,0.77515,0.77505,0.77515,114100000.0
2008-01-02 22:54:00,0.77515,0.7752,0.775,0.7752,128600000.0
2008-01-02 22:55:00,0.7752,0.7752,0.77505,0.77515,115200000.0
2008-01-02 22:56:00,0.77515,0.77515,0.77515,0.77515,52000000.0
2008-01-02 22:57:00,0.77515,0.77515,0.7751,0.7751,36000000.0
2008-01-02 22:58:00,0.7751,0.7751,0.77505,0.7751,78400000.0
2008-01-02 22:59:00,0.7751,0.7751,0.77505,0.7751,63200000.0
2008-01-02 23:00:00,0.7751,0.7752,0.77485,0.7752,126400000.0
2008-01-02 23:01:00,0.7752,0.7752,0.77485,0.7751,97100000.0
2008-01-02 23:02:00,0.7751,0.77515,0.77505,0.77515,154400000.0
2008-01-02 23:03:00,0.77515,0.77515,0.7748,0.7749,289700002.0
2008-01-02 23:04:00,0.7749,0.775,0.7749,0.775,191400003.0
2008-01-02 23:05:00,0.775,0.77505,0.775,0.77505,64000000.0
2008-01-02 23:06:00,0.77505,0.77505,0.775,0.775,52000000.0
2008-01-02 23:07:00,0.775,0.775,0.775,0.775,28000000.0
2008-01-02 23:08:00,0.775,0.775,0.775,0.775,32000000.0
2008-01-02 23:09:00,0.775,0.775,0.775,0.775,52000000.0
2008-01-02 23:10:00,0.7752,0.7752,0.77515,0.7752,81100000.0
2008-01-02 23:11:00,0.7752,0.7753,0.7752,0.7753,100000000.0
2008-01-02 23:12:00,0.7753,0.7754,0.7753,0.7754,78400000.0
2008-01-02 23:13:00,0.7754,0.77545,0.77535,0.7754,102400000.0
2008-01-02 23:14:00,0.7754,0.77545,0.7753,0.7754,147000005.0
2008-01-02 23:15:00,0.77525,0.7754,0.77525,0.7754,178200001.0
2008-01-02 23:16:00,0.77535,0.7754,0.77535,0.7754,109400000.0
2008-01-02 23:17:00,0.7754,0.7755,0.7754,0.77545,140900000.0
2008-01-02 23:18:00,0.77545,0.7756,0.77535,0.7756,116500002.0
2008-01-02 23:19:00,0.7756,0.7756,0.7754,0.7754,123200000.0
2008-01-02 23:20:00,0.7754,0.7754,0.7754,0.7754,21600000.0
2008-01-02 23:21:00,0.7754,0.7755,0.7754,0.7754,88000000.0
2008-01-02 23:22:00,0.7754,0.7755,0.7754,0.7755,101600000.0
2008-01-02 23:23:00,0.7755,0.77555,0.7755,0.77555,28800000.0
2008-01-02 23:24:00,0.77555,0.7757,0.77555,0.7757,76800000.0
2008-01-02 23:25:00,0.77565,0.7757,0.7754,0.7754,195200000.0
2008-01-02 23:26:00,0.7754,0.7754,0.7754,0.7754,28000000.0
2008-01-02 23:27:00,0.7754,0.7754,0.7754,0.7754,12000000.0
2008-01-02 23:28:00,0.7754,0.7754,0.77535,0.77535,22400000.0
2008-01-02 23:29:00,0.77535,0.77535,0.77525,0.77525,26400000.0
2008-01-02 23:30:00,0.77535,0.7754,0.77535,0.77535,43300000.0
2008-01-02 23:31:00,0.7754,0.7754,0.77535,0.77535,16000000.0
2008-01-02 23:32:00,0.77535,0.77535,0.77535,0.77535,12800000.0
2008-01-02 23:33:00,0.77535,0.77535,0.77535,0.77535,19200000.0
2008-01-02 23:34:00,0.77535,0.7754,0.77525,0.77535,32100000.0
2008-01-02 23:35:00,0.7755,0.77555,0.7755,0.77555,49600000.0
2008-01-02 23:36:00,0.77555,0.77555,0.7755,0.7755,61700000.0
2008-01-02 23:37:00,0.7755,0.7755,0.7754,0.7754,113600000.0
2008-01-02 23:38:00,0.7754,0.7754,0.77535,0.7754,29500000.0
2008-01-02 23:39:00,0.7754,0.7754,0.77535,0.7754,96000000.0
2008-01-02 23:40:00,0.7754,0.7754,0.7754,0.7754,80000000.0
2008-01-02 23:41:00,0.7754,0.7754,0.7753,0.7753,133600000.0
2008-01-02 23:42:00,0.7754,0.7754,0.7753,0.7753,56800000.0
2008-01-02 23:43:00,0.7753,0.7754,0.7753,0.7753,61600000.0
2008-01-02 23:44:00,0.7754,0.7756,0.7754,0.7756,61200000.0
2008-01-02 23:45:00,0.7756,0.7756,0.7756,0.7756,15800000.0
2008-01-02 23:46:00,0.7754,0.7756,0.7754,0.7756,36700000.0
2008-01-02 23:47:00,0.7754,0.77545,0.77535,0.77545,16800000.0
2008-01-02 23:48:00,0.77545,0.77545,0.7754,0.77545,13600000.0
2008-01-02 23:49:00,0.77545,0.77545,0.7754,0.77545,12000000.0
2008-01-02 23:50:00,0.7755,0.7755,0.7753,0.7753,93600000.0
2008-01-02 23:51:00,0.7753,0.7754,0.7753,0.7754,150499999.0
2008-01-02 23:52:00,0.77535,0.77535,0.77535,0.77535,40800000.0
2008-01-02 23:53:00,0.77535,0.77535,0.7753,0.7753,36200000.0
2008-01-02 23:54:00,0.77535,0.7754,0.77535,0.77535,53300000.0
2008-01-02 23:55:00,0.77535,0.77535,0.7753,0.7753,17600000.0
2008-01-02 23:56:00,0.77525,0.77545,0.77525,0.7753,184000000.0
2008-01-02 23:57:00,0.77525,0.77535,0.7752,0.7753,117099998.0
2008-01-02 23:58:00,0.7752,0.7753,0.7751,0.77515,121200000.0
2008-01-02 23:59:00,0.7751,0.7751,0.7749,0.7749,98600000.0
2008-01-03 00:00:00,0.7749,0.7749,0.7746,0.7748,169800000.0
2008-01-03 00:01:00,0.7748,0.7748,0.7744,0.7746,264800000.0
2008-01-03 00:02:00,0.7745,0.7745,0.7745,0.7745,106400000.0
2008-01-03 00:03:00,0.7743,0.7746,0.7743,0.7744,214400000.0
2008-01-03 00:04:00,0.7744,0.7744,0.7744,0.7744,60000000.0
2008-01-03 00:05:00,0.77405,0.77417,0.77396,0.77414,227199993.0
2008-01-03 00:06:00,0.7744,0.7745,0.7742,0.7745,295500000.0
2008-01-03 00:07:00,0.7745,0.7745,0.7745,0.7745,176000000.0
2008-01-03 00:08:00,0.7745,0.7745,0.7745,0.7745,136000000.0
2008-01-03 00:09:00,0.7745,0.7745,0.7745,0.7745,24000000.0
2008-01-03 00:10:00,0.7747,0.7747,0.7747,0.7747,19200000.0
2008-01-03 00:11:00,0.7746,0.7747,0.7746,0.7747,4000000.0
2008-01-03 00:12:00,0.77434,0.77457,0.77417,0.77417,203999995.0
2008-01-03 00:13:00,0.7744,0.7747,0.7744,0.7745,109900000.0
2008-01-03 00:14:00,0.7744,0.7745,0.7744,0.7745,89600000.0
2008-01-03 00:15:00,0.7745,0.7745,0.7745,0.7745,71200000.0
2008-01-03 00:16:00,0.7745,0.7745,0.7744,0.7745,150500000.0
2008-01-03 00:17:00,0.7745,0.7746,0.7745,0.7745,189600000.0
2008-01-03 00:18:00,0.77425,0.7745,0.77425,0.7745,41600000.0
2008-01-03 00:19:00,0.7745,0.7745,0.7744,0.7744,76400000.0
2008-01-03 00:20:00,0.7741,0.7744,0.7741,0.7744,22400000.0
2008-01-03 00:21:00,0.7744,0.7744,0.7741,0.7742,152000001.0
2008-01-03 00:22:00,0.7743,0.7744,0.7743,0.7744,117300000.0
2008-01-03 00:23:00,0.7742,0.7742,0.7742,0.7742,47200000.0
2008-01-03 00:24:00,0.7742,0.7742,0.774,0.774,67600001.0
2008-01-03 00:25:00,0.774,0.7744,0.774,0.7742,134000000.0
2008-01-03 00:26:00,0.7743,0.7743,0.7741,0.7741,116000000.0
2008-01-03 00:27:00,0.7741,0.7745,0.7741,0.7745,394400000.0
2008-01-03 00:28:00,0.7745,0.7747,0.7745,0.7747,224000000.0
2008-01-03 00:29:00,0.7747,0.7747,0.7746,0.7747,32800000.0
2008-01-03 00:30:00,0.77425,0.7746,0.77425,0.7746,15200000.0
2008-01-03 00:31:00,0.7743,0.7747,0.7743,0.7744,34400000.0
2008-01-03 00:32:00,0.7744,0.7745,0.7741,0.7743,123400000.0
2008-01-03 00:33:00,0.7741,0.7746,0.7741,0.7745,288900000.0
2008-01-03 00:34:00,0.7745,0.7745,0.7743,0.7745,130400000.0
2008-01-03 00:35:00,0.7745,0.7745,0.7745,0.7745,44800000.0
2008-01-03 00:36:00,0.7744,0.7745,0.7744,0.7745,76600000.0
2008-01-03 00:37:00,0.7745,0.7746,0.7745,0.7745,114100000.0
2008-01-03 00:38:00,0.7745,0.7746,0.7745,0.7745,74400000.0
2008-01-03 00:39:00,0.77445,0.7746,0.7741,0.7746,29600000.0
2008-01-03 00:40:00,0.7746,0.7746,0.7744,0.7745,214500000.0
2008-01-03 00:41:00,0.7745,0.7745,0.7744,0.7744,25500000.0
2008-01-03 00:42:00,0.7743,0.7744,0.7743,0.7744,35200000.0
2008-01-03 00:43:00,0.7743,0.7743,0.7743,0.7743,52800000.0
2008-01-03 00:44:00,0.7743,0.7744,0.7742,0.7744,222800000.0
2008-01-03 00:45:00,0.7744,0.7744,0.7742,0.7742,80000000.0
2008-01-03 00:46:00,0.77415,0.77415,0.7741,0.7741,52800000.0
2008-01-03 00:47:00,0.774,0.774,0.7736,0.7737,191499998.0
2008-01-03 00:48:00,0.7737,0.7738,0.7737,0.7737,85700000.0
2008-01-03 00:49:00,0.7737,0.7737,0.7737,0.7737,30600000.0
2008-01-03 00:50:00,0.7737,0.774,0.7737,0.7737,336800000.0
2008-01-03 00:51:00,0.7737,0.7737,0.7737,0.7737,73600000.0
2008-01-03 00:52:00,0.77345,0.7738,0.77345,0.7738,176800000.0
2008-01-03 00:53:00,0.7738,0.7739,0.7738,0.7738,100800000.0
2008-01-03 00:54:00,0.7738,0.7738,0.7738,0.7738,56800000.0
2008-01-03 00:55:00,0.7736,0.7738,0.7736,0.7738,82400000.0
2008-01-03 00:56:00,0.7737,0.7737,0.7736,0.7736,20800000.0
2008-01-03 00:57:00,0.7736,0.7739,0.7736,0.7739,66400000.0
2008-01-03 00:58:00,0.7737,0.7741,0.7737,0.7739,209600000.0
2008-01-03 00:59:00,0.7739,0.7739,0.7736,0.7736,25600000.0
2008-01-03 01:00:00,0.7739,0.7739,0.77365,0.7739,72200000.0
2008-01-03 01:01:00,0.7739,0.7741,0.7738,0.774,187200000.0
2008-01-03 01:02:00,0.774,0.7742,0.77385,0.7742,177700000.0
2008-01-03 01:03:00,0.7742,0.7742,0.774,0.7741,97800000.0
2008-01-03 01:04:00,0.7741,0.7741,0.7739,0.7741,57600000.0
2008-01-03 01:05:00,0.7741,0.7742,0.7741,0.7742,26300000.0
2008-01-03 01:06:00,0.7741,0.7741,0.7739,0.7741,12000000.0
2008-01-03 01:07:00,0.7741,0.7741,0.7739,0.7741,10400000.0
2008-01-03 01:08:00,0.7741,0.7742,0.7739,0.7742,16200000.0
2008-01-03 01:09:00,0.7741,0.7741,0.7741,0.7741,22400000.0
2008-01-03 01:10:00,0.7739,0.7741,0.7739,0.7741,40000000.0
2008-01-03 01:11:00,0.7741,0.7741,0.7741,0.7741,35000000.0
2008-01-03 01:12:00,0.7741,0.7741,0.7739,0.7741,33900000.0
2008-01-03 01:13:00,0.7741,0.7742,0.7741,0.7742,39500000.0
2008-01-03 01:14:00,0.7742,0.7742,0.77395,0.77415,18600000.0
2008-01-03 01:15:00,0.77415,0.77415,0.77395,0.77415,10400000.0
2008-01-03 01:16:00,0.77395,0.77415,0.77395,0.77415,16800000.0
2008-01-03 01:17:00,0.7742,0.7742,0.7741,0.7742,25700001.0
2008-01-03 01:18:00,0.7741,0.7742,0.7741,0.7741,130800001.0
2008-01-03 01:19:00,0.7742,0.7744,0.7741,0.7742,347599997.0
2008-01-03 01:20:00,0.7742,0.7747,0.7741,0.7747,375799994.0
2008-01-03 01:21:00,0.7746,0.775,0.7746,0.775,152900000.0
2008-01-03 01:22:00,0.7746,0.7755,0.7745,0.7751,341700000.0
2008-01-03 01:23:00,0.7755,0.7756,0.7752,0.7756,185600000.0
2008-01-03 01:24:00,0.7755,0.7756,0.7752,0.7756,127200000.0
2008-01-03 01:25:00,0.7757,0.7757,0.77545,0.77545,21600000.0
2008-01-03 01:26:00,0.7756,0.7756,0.77545,0.77545,19700000.0
2008-01-03 01:27:00,0.7754,0.7756,0.7754,0.77545,32000000.0
2008-01-03 01:28:00,0.7754,0.7755,0.77505,0.7754,67300000.0
2008-01-03 01:29:00,0.7754,0.7756,0.7753,0.7753,264999998.0
2008-01-03 01:30:00,0.7753,0.7754,0.7752,0.7754,81700000.0
2008-01-03 01:31:00,0.7752,0.7752,0.7751,0.7752,19600000.0
2008-01-03 01:32:00,0.7752,0.7754,0.7752,0.7753,79800000.0
2008-01-03 01:33:00,0.7754,0.7756,0.7754,0.7755,157100000.0
2008-01-03 01:34:00,0.7753,0.7753,0.77525,0.7753,9600000.0
2008-01-03 01:35:00,0.7752,0.7755,0.7752,0.7753,25600000.0
2008-01-03 01:36:00,0.7755,0.7755,0.7755,0.7755,138400000.0
2008-01-03 01:37:00,0.7756,0.7757,0.7754,0.7755,167100000.0
2008-01-03 01:38:00,0.7754,0.7755,0.7754,0.7755,108800000.0
2008-01-03 01:39:00,0.7755,0.7755,0.7752,0.7754,31200000.0
2008-01-03 01:40:00,0.7753,0.7754,0.7753,0.7754,77500000.0
2008-01-03 01:41:00,0.7754,0.7754,0.7753,0.7753,69600002.0
2008-01-03 01:42:00,0.7753,0.7753,0.7753,0.7753,147800000.0
2008-01-03 01:43:00,0.7753,0.7753,0.7751,0.7753,173700000.0
2008-01-03 01:44:00,0.7753,0.7753,0.7751,0.7752,51000000.0
2008-01-03 01:45:00,0.7753,0.7753,0.7751,0.7751,129600000.0
2008-01-03 01:46:00,0.7751,0.7751,0.77495,0.77495,37600000.0
2008-01-03 01:47:00,0.77495,0.7751,0.77495,0.7751,38900000.0
2008-01-03 01:48:00,0.7751,0.7751,0.7751,0.7751,42000000.0
2008-01-03 01:49:00,0.7751,0.7751,0.7749,0.7749,245800000.0
2008-01-03 01:50:00,0.775,0.775,0.7749,0.775,58200000.0
2008-01-03 01:51:00,0.775,0.775,0.7746,0.7746,297000001.0
2008-01-03 01:52:00,0.7747,0.7749,0.7747,0.7748,198600002.0
2008-01-03 01:53:00,0.7747,0.7748,0.7746,0.7746,159600001.0
2008-01-03 01:54:00,0.7747,0.7747,0.7746,0.7746,77099999.0
2008-01-03 01:55:00,0.7747,0.7748,0.7747,0.7748,65500000.0
2008-01-03 01:56:00,0.7745,0.7747,0.7745,0.7747,20200000.0
2008-01-03 01:57:00,0.77455,0.7749,0.7745,0.7748,116599999.0
2008-01-03 01:58:00,0.7748,0.7748,0.77455,0.7748,57200000.0
2008-01-03 01:59:00,0.7747,0.7748,0.77465,0.77465,59700000.0
2008-01-03 02:00:00,0.7747,0.7747,0.77465,0.7747,33200000.0
2008-01-03 02:01:00,0.7747,0.7747,0.7747,0.7747,91000000.0
2008-01-03 02:02:00,0.7745,0.7747,0.7745,0.7747,3200000.0
2008-01-03 02:03:00,0.7747,0.7747,0.7745,0.7746,48800000.0
2008-01-03 02:04:00,0.7746,0.7747,0.7745,0.7745,406400000.0
2008-01-03 02:05:00,0.7745,0.7745,0.7744,0.7745,178299999.0
2008-01-03 02:06:00,0.7745,0.7745,0.7745,0.7745,144400000.0
2008-01-03 02:07:00,0.7745,0.7745,0.7745,0.7745,105600000.0
2008-01-03 02:08:00,0.7745,0.7746,0.7745,0.7746,329800000.0
2008-01-03 02:09:00,0.7747,0.7747,0.77435,0.7747,32400000.0
2008-01-03 02:10:00,0.7745,0.7748,0.7745,0.7746,181600000.0
2008-01-03 02:11:00,0.7746,0.7747,0.7745,0.7747,166100004.0
2008-01-03 02:12:00,0.7747,0.7748,0.7746,0.7746,595200001.0
2008-01-03 02:13:00,0.7746,0.7747,0.7746,0.7747,184000002.0
2008-01-03 02:14:00,0.77455,0.7749,0.77455,0.7747,435999998.0
2008-01-03 02:15:00,0.7747,0.7748,0.7746,0.7746,388000004.0
2008-01-03 02:16:00,0.7746,0.7747,0.7745,0.7747,470599992.0
2008-01-03 02:17:00,0.7746,0.7748,0.7746,0.7748,131800003.0
2008-01-03 02:18:00,0.7746,0.7746,0.7746,0.7746,97599996.0
2008-01-03 02:19:00,0.77455,0.7746,0.7745,0.77455,22400000.0
2008-01-03 02:20:00,0.7746,0.7746,0.7745,0.7745,57599999.0
2008-01-03 02:21:00,0.7746,0.7746,0.7746,0.7746,24200000.0
2008-01-03 02:22:00,0.7746,0.7746,0.7743,0.7744,83000001.0
2008-01-03 02:23:00,0.7743,0.7744,0.7743,0.7744,76900000.0
2008-01-03 02:24:00,0.7744,0.7744,0.7744,0.7744,85600000.0
2008-01-03 02:25:00,0.7744,0.7744,0.77425,0.77425,32000000.0
2008-01-03 02:26:00,0.77402,0.77431,0.77399,0.77399,72800000.0
2008-01-03 02:27:00,0.7742,0.7745,0.7742,0.7745,60000000.0
2008-01-03 02:28:00,0.7745,0.7746,0.7745,0.7745,36000000.0
2008-01-03 02:29:00,0.77435,0.77435,0.7743,0.7743,10400000.0
2008-01-03 02:30:00,0.7743,0.7746,0.7743,0.77435,13700000.0
2008-01-03 02:31:00,0.77435,0.77435,0.77435,0.77435,4000000.0
2008-01-03 02:32:00,0.7743,0.7746,0.7743,0.7745,11200000.0
2008-01-03 02:33:00,0.7745,0.7745,0.7745,0.7745,800000.0
2008-01-03 02:34:00,0.77435,0.77435,0.77425,0.77425,10400000.0
2008-01-03 02:35:00,0.77435,0.7745,0.7742,0.7743,200999998.0
2008-01-03 02:36:00,0.7743,0.7743,0.7742,0.7743,106400000.0
2008-01-03 02:37:00,0.7743,0.7743,0.7741,0.7741,106599999.0
2008-01-03 02:38:00,0.7742,0.7744,0.7741,0.7743,180500004.0
2008-01-03 02:39:00,0.7744,0.7744,0.7742,0.7743,195199996.0
2008-01-03 02:40:00,0.7743,0.7743,0.7743,0.7743,79200000.0
2008-01-03 02:41:00,0.7743,0.7743,0.77415,0.77415,157799997.0
2008-01-03 02:42:00,0.77415,0.7744,0.77415,0.7742,236000000.0
2008-01-03 02:43:00,0.774,0.7742,0.774,0.7742,102000004.0
2008-01-03 02:44:00,0.7742,0.7742,0.7741,0.7742,186300003.0
2008-01-03 02:45:00,0.7742,0.7742,0.7741,0.7741,63900002.0
2008-01-03 02:46:00,0.7742,0.7742,0.7741,0.7742,170300000.0
2008-01-03 02:47:00,0.7741,0.7742,0.7741,0.7742,89400001.0
2008-01-03 02:48:00,0.7742,0.7744,0.7742,0.7744,88499999.0
2008-01-03 02:49:00,0.7744,0.7744,0.7742,0.7742,154999999.0
2008-01-03 02:50:00,0.7743,0.7743,0.7742,0.77425,43300000.0
2008-01-03 02:51:00,0.7744,0.7744,0.7744,0.7744,12000000.0
2008-01-03 02:52:00,0.77435,0.77435,0.7743,0.7743,35200000.0
2008-01-03 02:53:00,0.7743,0.7743,0.7743,0.7743,1600000.0
2008-01-03 02:54:00,0.77425,0.7743,0.77405,0.7743,14400000.0
2008-01-03 02:55:00,0.7742,0.7743,0.7741,0.7741,108500000.0
2008-01-03 02:56:00,0.7742,0.7742,0.7742,0.7742,12200000.0
2008-01-03 02:57:00,0.7742,0.7743,0.7742,0.77425,35700000.0
2008-01-03 02:58:00,0.77425,0.7743,0.7742,0.7743,41300000.0
2008-01-03 02:59:00,0.7743,0.7744,0.77425,0.77425,49400000.0
2008-01-03 03:00:00,0.7743,0.7743,0.7742,0.7742,205300000.0
2008-01-03 03:01:00,0.7742,0.7742,0.7742,0.7742,2500000.0
2008-01-03 03:02:00,0.7742,0.7742,0.7739,0.7739,24800000.0
2008-01-03 03:03:00,0.7739,0.7739,0.7739,0.7739,17600000.0
2008-01-03 03:04:00,0.7739,0.7739,0.7738,0.7738,10400000.0
2008-01-03 03:05:00,0.7738,0.7738,0.7734,0.7734,92000000.0
2008-01-03 03:06:00,0.77345,0.7737,0.77345,0.7737,120000000.0
2008-01-03 03:07:00,0.7736,0.7736,0.7735,0.7735,172000000.0
2008-01-03 03:08:00,0.7735,0.7735,0.7732,0.7734,69600000.0
2008-01-03 03:09:00,0.7734,0.7734,0.7731,0.7731,134700002.0
2008-01-03 03:10:00,0.7731,0.7734,0.7731,0.7734,122800001.0
2008-01-03 03:11:00,0.77345,0.77345,0.7732,0.7733,165599999.0
2008-01-03 03:12:00,0.7733,0.7735,0.7733,0.7734,232999999.0
2008-01-03 03:13:00,0.7734,0.7736,0.7733,0.77345,340099992.0
2008-01-03 03:14:00,0.7734,0.77345,0.7732,0.7732,294799990.0
2008-01-03 03:15:00,0.7732,0.7734,0.7732,0.7734,125800000.0
2008-01-03 03:16:00,0.77335,0.7734,0.7732,0.7734,82599999.0
2008-01-03 03:17:00,0.7734,0.7734,0.7734,0.7734,3200000.0
2008-01-03 03:18:00,0.7734,0.7735,0.7732,0.7732,89600000.0
2008-01-03 03:19:00,0.7732,0.7733,0.7732,0.7732,32700000.0
2008-01-03 03:20:00,0.7733,0.7733,0.7732,0.7732,47200000.0
2008-01-03 03:21:00,0.7732,0.7732,0.7732,0.7732,19200000.0
2008-01-03 03:22:00,0.77273,0.77284,0.77258,0.77284,120800000.0
2008-01-03 03:23:00,0.77315,0.77315,0.77315,0.77315,2400000.0
2008-01-03 03:24:00,0.77315,0.77315,0.77315,0.77315,2400000.0
2008-01-03 03:25:00,0.7732,0.7732,0.7732,0.7732,10400000.0
2008-01-03 03:26:00,0.7731,0.7732,0.7731,0.7732,5600000.0
2008-01-03 03:27:00,0.77305,0.77305,0.773,0.773,80800003.0
2008-01-03 03:28:00,0.773,0.77365,0.773,0.7736,283000001.0
2008-01-03 03:29:00,0.7736,0.77365,0.7734,0.7735,209600000.0
2008-01-03 03:30:00,0.7734,0.7735,0.7734,0.7734,194400005.0
2008-01-03 03:31:00,0.7734,0.7734,0.77335,0.7734,116800002.0
2008-01-03 03:32:00,0.7733,0.7734,0.7733,0.7734,44000000.0
2008-01-03 03:33:00,0.7733,0.7734,0.7731,0.7733,319399999.0
2008-01-03 03:34:00,0.7734,0.7735,0.7732,0.7735,200400004.0
2008-01-03 03:35:00,0.7735,0.7735,0.7735,0.7735,7200000.0
2008-01-03 03:36:00,0.7735,0.774,0.7735,0.77355,116000000.0
2008-01-03 03:37:00,0.77355,0.774,0.77355,0.774,52800000.0
2008-01-03 03:38:00,0.774,0.774,0.7738,0.7738,45100000.0
2008-01-03 03:39:00,0.7742,0.7744,0.77415,0.77415,207200000.0
2008-01-03 03:40:00,0.77415,0.7742,0.77395,0.77395,39300000.0
2008-01-03 03:41:00,0.77395,0.77415,0.77395,0.77415,24000000.0
2008-01-03 03:42:00,0.7743,0.7743,0.7742,0.7742,47200000.0
2008-01-03 03:43:00,0.7741,0.7744,0.7741,0.7744,44500000.0
2008-01-03 03:44:00,0.7743,0.7746,0.7742,0.7746,60800000.0
2008-01-03 03:45:00,0.7746,0.7746,0.7744,0.7745,124800000.0
2008-01-03 03:46:00,0.7743,0.7743,0.7743,0.7743,14400000.0
2008-01-03 03:47:00,0.7743,0.7744,0.7743,0.7744,44000000.0
2008-01-03 03:48:00,0.77425,0.77425,0.7742,0.7742,75200000.0
2008-01-03 03:49:00,0.7742,0.7743,0.7742,0.7743,134400000.0
2008-01-03 03:50:00,0.7743,0.7746,0.7742,0.77435,65000000.0
2008-01-03 03:51:00,0.7743,0.7743,0.7741,0.7741,93400000.0
2008-01-03 03:52:00,0.7742,0.7743,0.77395,0.7743,54200000.0
2008-01-03 03:53:00,0.7742,0.7742,0.7742,0.7742,2400000.0
2008-01-03 03:54:00,0.7742,0.7742,0.77405,0.77405,11200000.0
2008-01-03 03:55:00,0.7742,0.7743,0.7742,0.7743,89600000.0
2008-01-03 03:56:00,0.7743,0.7743,0.7742,0.7742,31200000.0
2008-01-03 03:57:00,0.77405,0.77406,0.77387,0.7739,183099997.0
2008-01-03 03:58:00,0.7744,0.7744,0.7744,0.7744,28000000.0
2008-01-03 03:59:00,0.7742,0.7742,0.7742,0.7742,2400000.0
2008-01-03 04:00:00,0.7744,0.7744,0.7742,0.7744,81500000.0
2008-01-03 04:01:00,0.7742,0.7744,0.7741,0.7743,150800000.0
2008-01-03 04:02:00,0.7741,0.7744,0.7741,0.7742,58500000.0
2008-01-03 04:03:00,0.7742,0.7743,0.774,0.7742,293000000.0
2008-01-03 04:04:00,0.7742,0.7743,0.7742,0.7743,216000000.0
2008-01-03 04:05:00,0.7743,0.7743,0.77425,0.77425,20800000.0
2008-01-03 04:06:00,0.7742,0.7744,0.7742,0.7744,94000002.0
2008-01-03 04:07:00,0.7744,0.7746,0.7742,0.7746,398000008.0
2008-01-03 04:08:00,0.77455,0.77455,0.77455,0.77455,14400000.0
2008-01-03 04:09:00,0.7745,0.7746,0.7745,0.7746,119200000.0
2008-01-03 04:10:00,0.7746,0.7746,0.77435,0.7744,332799999.0
2008-01-03 04:11:00,0.7744,0.7744,0.7743,0.7744,134400000.0
2008-01-03 04:12:00,0.7744,0.7745,0.7744,0.7745,27700000.0
2008-01-03 04:13:00,0.7745,0.7745,0.7743,0.7744,249600005.0
2008-01-03 04:14:00,0.7745,0.7745,0.7745,0.7745,76000000.0
2008-01-03 04:15:00,0.7746,0.7746,0.7746,0.7746,74400000.0
2008-01-03 04:16:00,0.7746,0.7746,0.77455,0.7746,22700000.0
2008-01-03 04:17:00,0.77455,0.7746,0.7745,0.7746,114600000.0
2008-01-03 04:18:00,0.7746,0.7746,0.77455,0.77455,21900000.0
2008-01-03 04:19:00,0.7746,0.7746,0.77455,0.77455,13900000.0
2008-01-03 04:20:00,0.77455,0.77455,0.77455,0.77455,16800000.0
2008-01-03 04:21:00,0.77455,0.7747,0.77455,0.7747,29600000.0
2008-01-03 04:22:00,0.7747,0.7747,0.7745,0.7746,74600001.0
2008-01-03 04:23:00,0.7745,0.7746,0.7745,0.7746,36000000.0
2008-01-03 04:24:00,0.7746,0.7746,0.7746,0.7746,21600000.0
2008-01-03 04:25:00,0.7746,0.7746,0.7745,0.7745,79200000.0
2008-01-03 04:26:00,0.7746,0.7746,0.7744,0.7744,43700000.0
2008-01-03 04:27:00,0.77455,0.7748,0.77455,0.7746,70400000.0
2008-01-03 04:28:00,0.7749,0.7753,0.77465,0.7751,281600000.0
2008-01-03 04:29:00,0.7751,0.7751,0.775,0.7751,132200000.0
2008-01-03 04:30:00,0.7751,0.7751,0.7751,0.7751,23000000.0
2008-01-03 04:31:00,0.7751,0.7751,0.775,0.7751,45400001.0
2008-01-03 04:32:00,0.7751,0.77535,0.7751,0.77525,92000000.0
2008-01-03 04:33:00,0.7753,0.7753,0.77525,0.7753,45600000.0
2008-01-03 04:34:00,0.7753,0.7754,0.7752,0.7753,150400000.0
2008-01-03 04:35:00,0.7754,0.7754,0.7754,0.7754,64400000.0
2008-01-03 04:36:00,0.7754,0.7754,0.7754,0.7754,12600000.0
2008-01-03 04:37:00,0.7754,0.7754,0.7754,0.7754,19000000.0
2008-01-03 04:38:00,0.7754,0.7754,0.7754,0.7754,17600000.0
2008-01-03 04:39:00,0.7754,0.7754,0.77535,0.7754,26600000.0
2008-01-03 04:40:00,0.7754,0.7754,0.77525,0.7753,49200000.0
2008-01-03 04:41:00,0.7753,0.7754,0.7753,0.7753,72000000.0
2008-01-03 04:42:00,0.7753,0.7754,0.7753,0.7754,53600000.0
2008-01-03 04:43:00,0.7754,0.7757,0.7754,0.77545,102199999.0
2008-01-03 04:44:00,0.7755,0.7755,0.7755,0.7755,28000000.0
2008-01-03 04:45:00,0.7755,0.7755,0.7755,0.7755,23200000.0
2008-01-03 04:46:00,0.77555,0.7756,0.7755,0.77555,109600000.0
2008-01-03 04:47:00,0.7756,0.77595,0.77555,0.77585,432000000.0
2008-01-03 04:48:00,0.77585,0.77585,0.77565,0.7757,196000000.0
2008-01-03 04:49:00,0.7758,0.7758,0.7755,0.7756,102500000.0
2008-01-03 04:50:00,0.7756,0.7756,0.7755,0.7755,45600000.0
2008-01-03 04:51:00,0.7754,0.7755,0.7754,0.7754,146400000.0
2008-01-03 04:52:00,0.7754,0.7755,0.7754,0.7754,60800000.0
2008-01-03 04:53:00,0.7754,0.7754,0.7752,0.7753,90900000.0
2008-01-03 04:54:00,0.77525,0.7753,0.77525,0.7753,12300000.0
2008-01-03 04:55:00,0.7753,0.7753,0.7753,0.7753,4800000.0
2008-01-03 04:56:00,0.7753,0.7753,0.7753,0.7753,7200000.0
2008-01-03 04:57:00,0.7753,0.7753,0.77515,0.7752,138400000.0
2008-01-03 04:58:00,0.7752,0.77525,0.7752,0.7752,76800000.0
2008-01-03 04:59:00,0.7752,0.7753,0.7752,0.7752,205500000.0
2008-01-03 05:00:00,0.7753,0.7753,0.7752,0.7753,43500000.0
2008-01-03 05:01:00,0.7753,0.7753,0.7753,0.7753,13000000.0
2008-01-03 05:02:00,0.77505,0.7753,0.77505,0.7753,40400000.0
2008-01-03 05:03:00,0.77525,0.7754,0.77525,0.7753,57000000.0
2008-01-03 05:04:00,0.7753,0.7753,0.7753,0.7753,38600000.0
2008-01-03 05:05:00,0.7753,0.7753,0.7753,0.7753,30600000.0
2008-01-03 05:06:00,0.7753,0.7753,0.7751,0.7752,107200000.0
2008-01-03 05:07:00,0.7752,0.7753,0.7752,0.7753,14800000.0
2008-01-03 05:08:00,0.77525,0.77525,0.7752,0.7752,38400000.0
2008-01-03 05:09:00,0.7752,0.7752,0.7752,0.7752,12000000.0
2008-01-03 05:10:00,0.7752,0.7753,0.7752,0.7753,64200000.0
2008-01-03 05:11:00,0.7753,0.7753,0.7753,0.7753,37400000.0
2008-01-03 05:12:00,0.7753,0.7754,0.7753,0.7754,23800000.0
2008-01-03 05:13:00,0.7754,0.7754,0.77535,0.7754,14400000.0
2008-01-03 05:14:00,0.7754,0.7754,0.77535,0.77535,7800000.0
2008-01-03 05:15:00,0.7754,0.7754,0.77535,0.7754,20600000.0
2008-01-03 05:16:00,0.77535,0.7757,0.77535,0.7757,64300000.0
2008-01-03 05:17:00,0.7757,0.77585,0.7757,0.7757,51200000.0
2008-01-03 05:18:00,0.7757,0.7759,0.7757,0.7758,110400000.0
2008-01-03 05:19:00,0.7758,0.7758,0.7755,0.7755,61400000.0
2008-01-03 05:20:00,0.7755,0.7755,0.7754,0.7754,97500000.0
2008-01-03 05:21:00,0.7754,0.7754,0.7754,0.7754,90800000.0
2008-01-03 05:22:00,0.7754,0.7754,0.7753,0.7753,99800000.0
2008-01-03 05:23:00,0.7753,0.7753,0.7752,0.7753,92500000.0
2008-01-03 05:24:00,0.7753,0.7753,0.7752,0.7752,82600000.0
2008-01-03 05:25:00,0.77505,0.7753,0.775,0.7751,299199988.0
2008-01-03 05:26:00,0.7751,0.7751,0.77465,0.7747,152700000.0
2008-01-03 05:27:00,0.7748,0.7748,0.77475,0.77475,21400000.0
2008-01-03 05:28:00,0.7749,0.7749,0.7748,0.7748,47400000.0
2008-01-03 05:29:00,0.7748,0.77525,0.7748,0.7751,120500000.0
2008-01-03 05:30:00,0.7751,0.7751,0.775,0.7751,109399999.0
2008-01-03 05:31:00,0.7751,0.7751,0.775,0.775,67200000.0
2008-01-03 05:32:00,0.775,0.775,0.77495,0.775,27600000.0
2008-01-03 05:33:00,0.775,0.775,0.77495,0.77495,12400000.0
2008-01-03 05:34:00,0.775,0.775,0.77495,0.77495,13100000.0
2008-01-03 05:35:00,0.77485,0.77495,0.77485,0.77495,18800000.0
2008-01-03 05:36:00,0.775,0.775,0.77495,0.77495,12000000.0
2008-01-03 05:37:00,0.77495,0.775,0.77495,0.77495,46800000.0
2008-01-03 05:38:00,0.77495,0.775,0.77495,0.77495,19500000.0
2008-01-03 05:39:00,0.7749,0.77495,0.7748,0.7749,158600004.0
2008-01-03 05:40:00,0.7749,0.77495,0.77485,0.77485,89800000.0
2008-01-03 05:41:00,0.7747,0.7749,0.7747,0.7749,29200000.0
2008-01-03 05:42:00,0.7749,0.7749,0.7749,0.7749,4800000.0
2008-01-03 05:43:00,0.7749,0.7749,0.7749,0.7749,12000000.0
2008-01-03 05:44:00,0.7749,0.7749,0.7749,0.7749,17700000.0
2008-01-03 05:45:00,0.7749,0.7749,0.7749,0.7749,14400000.0
2008-01-03 05:46:00,0.7749,0.7749,0.77465,0.7749,20800000.0
2008-01-03 05:47:00,0.7749,0.7749,0.77465,0.77465,24800000.0
2008-01-03 05:48:00,0.7749,0.7749,0.77465,0.7749,13600000.0
2008-01-03 05:49:00,0.7749,0.7749,0.77465,0.7749,62299999.0
2008-01-03 05:50:00,0.7749,0.7749,0.77485,0.77485,3600000.0
2008-01-03 05:51:00,0.7747,0.7748,0.7747,0.7748,407500011.0
2008-01-03 05:52:00,0.7748,0.7748,0.7747,0.7747,120400000.0
2008-01-03 05:53:00,0.7747,0.7747,0.7747,0.7747,106300000.0
2008-01-03 05:54:00,0.7747,0.7749,0.7746,0.7749,92899997.0
2008-01-03 05:55:00,0.7749,0.775,0.7749,0.775,93600000.0
2008-01-03 05:56:00,0.775,0.775,0.775,0.775,143800000.0
2008-01-03 05:57:00,0.775,0.775,0.77495,0.77495,58600000.0
2008-01-03 05:58:00,0.77495,0.77495,0.7749,0.7749,160799999.0
2008-01-03 05:59:00,0.775,0.775,0.77495,0.77495,55400000.0
2008-01-03 06:00:00,0.775,0.775,0.7749,0.775,119599998.0
2008-01-03 06:01:00,0.77495,0.775,0.77495,0.775,17000000.0
2008-01-03 06:02:00,0.775,0.775,0.77495,0.77495,18300000.0
2008-01-03 06:03:00,0.77495,0.77495,0.77465,0.77465,21700000.0
2008-01-03 06:04:00,0.77495,0.77495,0.77465,0.7748,50500000.0
2008-01-03 06:05:00,0.7749,0.77505,0.7749,0.77505,331200000.0
2008-01-03 06:06:00,0.7751,0.7751,0.775,0.775,126499999.0
2008-01-03 06:07:00,0.775,0.775,0.775,0.775,253400000.0
2008-01-03 06:08:00,0.775,0.775,0.775,0.775,84800000.0
2008-01-03 06:09:00,0.77495,0.775,0.77465,0.775,24500000.0
2008-01-03 06:10:00,0.77495,0.77495,0.77485,0.7749,123000000.0
2008-01-03 06:11:00,0.7749,0.7749,0.7748,0.7749,43600000.0
2008-01-03 06:12:00,0.7749,0.775,0.7749,0.775,70900000.0
2008-01-03 06:13:00,0.77445,0.775,0.77445,0.7745,42300000.0
2008-01-03 06:14:00,0.775,0.775,0.775,0.775,31200000.0
2008-01-03 06:15:00,0.775,0.775,0.775,0.775,15800000.0
2008-01-03 06:16:00,0.775,0.775,0.775,0.775,12000000.0
2008-01-03 06:17:00,0.775,0.7751,0.775,0.77505,111499996.0
2008-01-03 06:18:00,0.77505,0.7751,0.77475,0.7751,16600000.0
2008-01-03 06:19:00,0.7751,0.7751,0.775,0.775,33300000.0
2008-01-03 06:20:00,0.775,0.7751,0.775,0.7751,66400000.0
2008-01-03 06:21:00,0.7751,0.7751,0.775,0.775,208800000.0
2008-01-03 06:22:00,0.775,0.775,0.77485,0.7749,37000000.0
2008-01-03 06:23:00,0.77485,0.7749,0.7748,0.7748,46200000.0
2008-01-03 06:24:00,0.77475,0.7748,0.7747,0.7747,219600000.0
2008-01-03 06:25:00,0.7747,0.7747,0.7746,0.7746,159600000.0
2008-01-03 06:26:00,0.7747,0.7747,0.77455,0.7746,141000000.0
2008-01-03 06:27:00,0.7747,0.77495,0.7747,0.7749,109900000.0
2008-01-03 06:28:00,0.7749,0.7749,0.7748,0.7748,39400000.0
2008-01-03 06:29:00,0.7748,0.7748,0.77475,0.77475,34200000.0
2008-01-03 06:30:00,0.7749,0.775,0.77475,0.77475,120300000.0
2008-01-03 06:31:00,0.7748,0.7748,0.77445,0.77445,61900000.0
2008-01-03 06:32:00,0.77475,0.77475,0.77445,0.77475,28900000.0
2008-01-03 06:33:00,0.77475,0.77475,0.77445,0.77445,17600000.0
2008-01-03 06:34:00,0.775,0.775,0.77475,0.77475,16800000.0
2008-01-03 06:35:00,0.77475,0.77475,0.77425,0.77425,16000000.0
2008-01-03 06:36:00,0.77425,0.775,0.77425,0.775,65600000.0
2008-01-03 06:37:00,0.775,0.775,0.775,0.775,8000000.0
2008-01-03 06:38:00,0.775,0.775,0.7749,0.7749,19200000.0
2008-01-03 06:39:00,0.775,0.775,0.7747,0.775,24000000.0
2008-01-03 06:40:00,0.775,0.775,0.7748,0.7748,11200000.0
2008-01-03 06:41:00,0.7748,0.775,0.7748,0.775,23200000.0
2008-01-03 06:42:00,0.775,0.775,0.7747,0.7747,87200000.0
2008-01-03 06:43:00,0.7748,0.7748,0.7748,0.7748,50300000.0
2008-01-03 06:44:00,0.7748,0.7748,0.7746,0.7746,206100000.0
2008-01-03 06:45:00,0.77455,0.7747,0.7745,0.77455,226499997.0
2008-01-03 06:46:00,0.77455,0.7747,0.77455,0.7746,66400000.0
2008-01-03 06:47:00,0.7746,0.7746,0.77455,0.7746,19600000.0
2008-01-03 06:48:00,0.77455,0.7749,0.77455,0.7749,38300000.0
2008-01-03 06:49:00,0.7749,0.7749,0.7746,0.7747,85200000.0
2008-01-03 06:50:00,0.7747,0.77485,0.77465,0.7748,46600000.0
2008-01-03 06:51:00,0.77485,0.77485,0.77475,0.77475,22600000.0
2008-01-03 06:52:00,0.77475,0.7749,0.7747,0.7749,321900000.0
2008-01-03 06:53:00,0.7749,0.7749,0.7748,0.7748,117100000.0
2008-01-03 06:54:00,0.7748,0.7749,0.7748,0.7748,192699998.0
2008-01-03 06:55:00,0.7748,0.7748,0.7747,0.7747,39800000.0
2008-01-03 06:56:00,0.7747,0.7747,0.7747,0.7747,800000.0
2008-01-03 06:57:00,0.7746,0.7746,0.7746,0.7746,7200000.0
2008-01-03 06:58:00,0.7746,0.7747,0.7746,0.7747,57600000.0
2008-01-03 06:59:00,0.7747,0.7747,0.7747,0.7747,59600000.0
2008-01-03 07:00:00,0.77465,0.7748,0.77465,0.7748,28300000.0
2008-01-03 07:01:00,0.7748,0.7748,0.77475,0.77475,3300000.0
2008-01-03 07:02:00,0.7748,0.7748,0.7748,0.7748,53000000.0
2008-01-03 07:03:00,0.7748,0.7748,0.7748,0.7748,30400000.0
2008-01-03 07:04:00,0.7748,0.7748,0.7748,0.7748,34000000.0
2008-01-03 07:05:00,0.7748,0.7748,0.77475,0.77475,144200000.0
2008-01-03 07:06:00,0.7748,0.7749,0.7748,0.7748,192100000.0
2008-01-03 07:07:00,0.7748,0.7748,0.77475,0.77475,37400000.0
2008-01-03 07:08:00,0.77475,0.77475,0.77475,0.77475,24400000.0
2008-01-03 07:09:00,0.77475,0.77475,0.77475,0.77475,2400000.0
2008-01-03 07:10:00,0.77475,0.77475,0.77475,0.77475,2400000.0
2008-01-03 07:11:00,0.77475,0.7748,0.7744,0.77475,48900000.0
2008-01-03 07:12:00,0.77475,0.77475,0.7744,0.7744,18400000.0
2008-01-03 07:13:00,0.7747,0.7747,0.7746,0.7747,220299992.0
2008-01-03 07:14:00,0.7747,0.7747,0.7747,0.7747,81200000.0
2008-01-03 07:15:00,0.7747,0.7747,0.7747,0.7747,25600000.0
2008-01-03 07:16:00,0.7747,0.7747,0.7746,0.7747,62500000.0
2008-01-03 07:17:00,0.7746,0.7748,0.7746,0.7748,56400000.0
2008-01-03 07:18:00,0.7748,0.7748,0.7748,0.7748,4200000.0
2008-01-03 07:19:00,0.77475,0.77475,0.77475,0.77475,2400000.0
2008-01-03 07:20:00,0.77475,0.7748,0.77475,0.7748,119200000.0
2008-01-03 07:21:00,0.7748,0.7748,0.7748,0.7748,61000000.0
2008-01-03 07:22:00,0.7748,0.7748,0.7748,0.7748,15000000.0
2008-01-03 07:23:00,0.7748,0.7748,0.7748,0.7748,9600000.0
2008-01-03 07:24:00,0.7748,0.7748,0.7748,0.7748,9600000.0
2008-01-03 07:25:00,0.7748,0.7748,0.7748,0.7748,4800000.0
2008-01-03 07:26:00,0.7748,0.7748,0.7748,0.7748,4800000.0
2008-01-03 07:27:00,0.7748,0.7748,0.7748,0.7748,7200000.0
2008-01-03 07:28:00,0.7748,0.7748,0.7748,0.7748,9600000.0
2008-01-03 07:29:00,0.7748,0.7748,0.7748,0.7748,9600000.0
2008-01-03 07:30:00,0.7748,0.7748,0.7748,0.7748,7200000.0
2008-01-03 07:31:00,0.7748,0.7748,0.7748,0.7748,6400000.0
2008-01-03 07:32:00,0.7748,0.7748,0.77425,0.77425,28800000.0
2008-01-03 07:33:00,0.7748,0.7748,0.77475,0.7748,43700000.0
2008-01-03 07:34:00,0.7748,0.7748,0.7748,0.7748,89800000.0
2008-01-03 07:35:00,0.7747,0.7748,0.7747,0.7748,29000001.0
2008-01-03 07:36:00,0.77485,0.7749,0.77485,0.7749,50200000.0
2008-01-03 07:37:00,0.77485,0.7749,0.77485,0.7749,45600000.0
2008-01-03 07:38:00,0.7749,0.7749,0.77485,0.7749,65500000.0
2008-01-03 07:39:00,0.77485,0.7749,0.77485,0.7749,28600000.0
2008-01-03 07:40:00,0.77485,0.7749,0.7745,0.7749,40700000.0
2008-01-03 07:41:00,0.77485,0.7749,0.77485,0.7749,17400000.0
2008-01-03 07:42:00,0.77485,0.7749,0.77485,0.77485,13600000.0
2008-01-03 07:43:00,0.77485,0.7749,0.7748,0.7748,144899999.0
2008-01-03 07:44:00,0.7748,0.7749,0.7748,0.7749,123000000.0
2008-01-03 07:45:00,0.77485,0.7749,0.7748,0.7748,119600000.0
2008-01-03 07:46:00,0.7748,0.7748,0.7748,0.7748,22800000.0
2008-01-03 07:47:00,0.7748,0.7748,0.7747,0.7747,85800000.0
2008-01-03 07:48:00,0.7748,0.7748,0.7748,0.7748,46400000.0
2008-01-03 07:49:00,0.7748,0.7748,0.7748,0.7748,76000000.0
2008-01-03 07:50:00,0.7748,0.7748,0.7748,0.7748,164000000.0
2008-01-03 07:51:00,0.7748,0.7748,0.77475,0.7748,114300000.0
2008-01-03 07:52:00,0.7748,0.7748,0.7748,0.7748,16800000.0
2008-01-03 07:53:00,0.77434,0.77456,0.77434,0.77441,194499995.0
2008-01-03 07:54:00,0.7747,0.7748,0.7747,0.7747,40200000.0
2008-01-03 07:55:00,0.7747,0.7747,0.7743,0.7745,306999999.0
2008-01-03 07:56:00,0.7745,0.7745,0.77415,0.77415,20900000.0
2008-01-03 07:57:00,0.77415,0.77415,0.77415,0.77415,6400000.0
2008-01-03 07:58:00,0.77434,0.77434,0.77409,0.77413,297799991.0
2008-01-03 07:59:00,0.7745,0.7746,0.7745,0.7746,30500001.0
2008-01-03 08:00:00,0.77455,0.77455,0.77455,0.77455,4800000.0
2008-01-03 08:01:00,0.77423,0.77437,0.77418,0.7743,166500000.0
2008-01-03 08:02:00,0.77429,0.77453,0.77416,0.7742,179299999.0
2008-01-03 08:03:00,0.77413,0.7745,0.77413,0.77429,65000000.0
2008-01-03 08:04:00,0.7742,0.77449,0.77417,0.77417,122700000.0
2008-01-03 08:05:00,0.77435,0.77435,0.77409,0.77427,25600000.0
2008-01-03 08:06:00,0.7742,0.77432,0.77404,0.77409,92299999.0
2008-01-03 08:07:00,0.77455,0.77455,0.77455,0.77455,4800000.0
2008-01-03 08:08:00,0.77455,0.77455,0.77455,0.77455,12000000.0
2008-01-03 08:09:00,0.7746,0.7746,0.7744,0.7744,54700000.0
2008-01-03 08:10:00,0.77445,0.7746,0.77445,0.7746,22400000.0
2008-01-03 08:11:00,0.7746,0.7746,0.7743,0.7745,33700000.0
2008-01-03 08:12:00,0.7744,0.7745,0.7744,0.7745,10300000.0
2008-01-03 08:13:00,0.7744,0.7745,0.7741,0.7744,68200000.0
2008-01-03 08:14:00,0.7744,0.7745,0.7744,0.7745,55600000.0
2008-01-03 08:15:00,0.7745,0.7745,0.7742,0.7745,119000003.0
2008-01-03 08:16:00,0.7744,0.7744,0.7744,0.7744,2000000.0
2008-01-03 08:17:00,0.7745,0.7745,0.7745,0.7745,19200000.0
2008-01-03 08:18:00,0.7745,0.7745,0.7745,0.7745,6400000.0
2008-01-03 08:19:00,0.7745,0.7745,0.7745,0.7745,9600000.0
2008-01-03 08:20:00,0.7745,0.7745,0.7743,0.7743,47600000.0
2008-01-03 08:21:00,0.7745,0.7746,0.7745,0.7745,52200000.0
2008-01-03 08:22:00,0.7744,0.7745,0.7744,0.7744,83400000.0
2008-01-03 08:23:00,0.77435,0.7744,0.7742,0.7743,93299998.0
2008-01-03 08:24:00,0.7742,0.7743,0.7742,0.7742,84200000.0
2008-01-03 08:25:00,0.7742,0.7742,0.7742,0.7742,16000000.0
2008-01-03 08:26:00,0.7742,0.7742,0.7742,0.7742,26400000.0
2008-01-03 08:27:00,0.77402,0.77406,0.77373,0.774,182699997.0
2008-01-03 08:28:00,0.7742,0.77425,0.7742,0.7742,73600000.0
2008-01-03 08:29:00,0.7742,0.7742,0.7741,0.77415,81300000.0
2008-01-03 08:30:00,0.77415,0.7742,0.7741,0.7742,64800000.0
2008-01-03 08:31:00,0.7742,0.7743,0.7742,0.7742,108000000.0
2008-01-03 08:32:00,0.7742,0.7742,0.7742,0.7742,19200000.0
2008-01-03 08:33:00,0.7743,0.7743,0.7743,0.7743,23200000.0
2008-01-03 08:34:00,0.7743,0.7746,0.7743,0.7746,66400000.0
2008-01-03 08:35:00,0.7747,0.7748,0.7747,0.7748,103000000.0
2008-01-03 08:36:00,0.7747,0.7747,0.7745,0.7745,190400001.0
2008-01-03 08:37:00,0.7745,0.7745,0.7744,0.7744,43200000.0
2008-01-03 08:38:00,0.7743,0.7744,0.7742,0.7742,230000001.0
2008-01-03 08:39:00,0.7742,0.7744,0.7742,0.7744,72500000.0
2008-01-03 08:40:00,0.7744,0.7744,0.774,0.7741,137800000.0
2008-01-03 08:41:00,0.7742,0.7745,0.7742,0.77445,329300000.0
2008-01-03 08:42:00,0.77445,0.7745,0.7741,0.77445,106900000.0
2008-01-03 08:43:00,0.7744,0.77445,0.7744,0.7744,53600000.0
2008-01-03 08:44:00,0.7744,0.77445,0.7744,0.7744,41600000.0
2008-01-03 08:45:00,0.7744,0.77445,0.7744,0.77445,87799999.0
2008-01-03 08:46:00,0.77445,0.77445,0.7744,0.77445,36000000.0
2008-01-03 08:47:00,0.77445,0.77445,0.7739,0.7741,188199999.0
2008-01-03 08:48:00,0.7741,0.77415,0.7741,0.7741,90400000.0
2008-01-03 08:49:00,0.7741,0.7741,0.774,0.77405,197000004.0
2008-01-03 08:50:00,0.77405,0.77405,0.774,0.77405,64000000.0
2008-01-03 08:51:00,0.774,0.7741,0.774,0.7741,67500000.0
2008-01-03 08:52:00,0.7741,0.7741,0.774,0.774,85600000.0
2008-01-03 08:53:00,0.7741,0.7741,0.7741,0.7741,30400000.0
2008-01-03 08:54:00,0.7741,0.77415,0.7741,0.77415,74400000.0
2008-01-03 08:55:00,0.77415,0.7745,0.77415,0.77415,70900000.0
2008-01-03 08:56:00,0.77415,0.7745,0.77415,0.77435,100400000.0
2008-01-03 08:57:00,0.7744,0.7748,0.77435,0.7748,98700000.0
2008-01-03 08:58:00,0.7748,0.7749,0.7747,0.7747,31500000.0
2008-01-03 08:59:00,0.7747,0.7747,0.7746,0.7746,249400000.0
2008-01-03 09:00:00,0.7746,0.7748,0.7745,0.7746,209300000.0
2008-01-03 09:01:00,0.7746,0.7749,0.7746,0.7747,191500000.0
2008-01-03 09:02:00,0.7747,0.7748,0.77435,0.77465,79600000.0
2008-01-03 09:03:00,0.7747,0.7747,0.7746,0.77465,10900000.0
2008-01-03 09:04:00,0.77465,0.7747,0.77465,0.77465,18800000.0
2008-01-03 09:05:00,0.7747,0.7749,0.7747,0.7749,80000000.0
2008-01-03 09:06:00,0.7749,0.7755,0.7749,0.7753,2047599967.0
2008-01-03 09:07:00,0.7755,0.7761,0.7754,0.7758,1110999989.0
2008-01-03 09:08:00,0.7759,0.7759,0.7756,0.7758,437299999.0
2008-01-03 09:09:00,0.776,0.7762,0.7758,0.77595,353600000.0
2008-01-03 09:10:00,0.77595,0.77595,0.7758,0.7758,206399996.0
2008-01-03 09:11:00,0.7758,0.77595,0.7755,0.7756,435700000.0
2008-01-03 09:12:00,0.7756,0.77565,0.77515,0.7753,308000000.0
2008-01-03 09:13:00,0.7753,0.7755,0.7752,0.7755,306500001.0
2008-01-03 09:14:00,0.7755,0.7755,0.7752,0.77525,276900001.0
2008-01-03 09:15:00,0.77525,0.7754,0.77525,0.7754,104000000.0
2008-01-03 09:16:00,0.7754,0.7754,0.77525,0.7754,42400000.0
2008-01-03 09:17:00,0.7754,0.7755,0.7753,0.7755,179200000.0
2008-01-03 09:18:00,0.7755,0.77565,0.77545,0.77565,59200000.0
2008-01-03 09:19:00,0.77565,0.7758,0.77565,0.7757,179200000.0
2008-01-03 09:20:00,0.7757,0.7758,0.77555,0.7758,206400000.0
2008-01-03 09:21:00,0.7758,0.7758,0.7755,0.7756,211200000.0
2008-01-03 09:22:00,0.7757,0.7757,0.7754,0.77545,272000001.0
2008-01-03 09:23:00,0.77545,0.7756,0.7753,0.7756,150999997.0
2008-01-03 09:24:00,0.7756,0.7756,0.7753,0.7753,442000000.0
2008-01-03 09:25:00,0.7753,0.7755,0.7753,0.7755,386000000.0
2008-01-03 09:26:00,0.7754,0.7754,0.7754,0.7754,28800000.0
2008-01-03 09:27:00,0.7755,0.7755,0.7755,0.7755,22400000.0
2008-01-03 09:28:00,0.7755,0.7757,0.7754,0.77555,238600004.0
2008-01-03 09:29:00,0.7755,0.7756,0.7755,0.77555,65800000.0
2008-01-03 09:30:00,0.7755,0.7757,0.7755,0.7757,368499991.0
2008-01-03 09:31:00,0.7757,0.7757,0.77565,0.77565,162300000.0
2008-01-03 09:32:00,0.77565,0.7757,0.7756,0.77565,177700000.0
2008-01-03 09:33:00,0.7757,0.7757,0.77555,0.77555,93500000.0
2008-01-03 09:34:00,0.77555,0.7757,0.77555,0.7757,73100000.0
2008-01-03 09:35:00,0.7757,0.7757,0.7756,0.7757,89600000.0
2008-01-03 09:36:00,0.7757,0.7757,0.7757,0.7757,76800000.0
2008-01-03 09:37:00,0.7757,0.7757,0.7756,0.7757,142800000.0
2008-01-03 09:38:00,0.7757,0.7757,0.7756,0.7756,352000000.0
2008-01-03 09:39:00,0.7756,0.7756,0.77545,0.7756,306300000.0
2008-01-03 09:40:00,0.7756,0.7756,0.77555,0.77555,98400000.0
2008-01-03 09:41:00,0.77555,0.7757,0.77555,0.7757,127200000.0
2008-01-03 09:42:00,0.7756,0.7758,0.7756,0.77575,78400000.0
2008-01-03 09:43:00,0.77575,0.77575,0.77575,0.77575,55200000.0
2008-01-03 09:44:00,0.77575,0.7758,0.7757,0.77575,355200000.0
2008-01-03 09:45:00,0.77575,0.77575,0.7756,0.77565,296000000.0
2008-01-03 09:46:00,0.77565,0.7757,0.7754,0.77555,576099997.0
2008-01-03 09:47:00,0.7756,0.77575,0.77555,0.7757,194200000.0
2008-01-03 09:48:00,0.7757,0.77575,0.77555,0.7756,251000000.0
2008-01-03 09:49:00,0.7756,0.7756,0.7755,0.7756,200200000.0
2008-01-03 09:50:00,0.7756,0.7759,0.7756,0.77575,294800000.0
2008-01-03 09:51:00,0.77575,0.7759,0.7756,0.7757,515799997.0
2008-01-03 09:52:00,0.7757,0.7757,0.7756,0.77565,285799997.0
2008-01-03 09:53:00,0.7757,0.7757,0.7757,0.7757,518400000.0
2008-01-03 09:54:00,0.7757,0.7759,0.7756,0.7756,621900001.0
2008-01-03 09:55:00,0.7757,0.7758,0.7757,0.7757,442599999.0
2008-01-03 09:56:00,0.7757,0.776,0.7757,0.7759,590100000.0
2008-01-03 09:57:00,0.7759,0.7759,0.7759,0.7759,225200000.0
2008-01-03 09:58:00,0.7759,0.7759,0.7758,0.7759,420199992.0
2008-01-03 09:59:00,0.77585,0.7759,0.77565,0.7759,53600000.0
2008-01-03 10:00:00,0.7759,0.7761,0.7759,0.776,339999996.0
2008-01-03 10:01:00,0.776,0.7764,0.776,0.77605,630800003.0
2008-01-03 10:02:00,0.77605,0.7761,0.77595,0.776,450699996.0
2008-01-03 10:03:00,0.77595,0.776,0.7759,0.7759,501499998.0
2008-01-03 10:04:00,0.7759,0.776,0.7757,0.7758,537700000.0
2008-01-03 10:05:00,0.7758,0.7758,0.7753,0.7755,1512200008.0
2008-01-03 10:06:00,0.7756,0.77575,0.7755,0.7756,641600001.0
2008-01-03 10:07:00,0.7756,0.7756,0.7747,0.7749,601600000.0
2008-01-03 10:08:00,0.7749,0.77515,0.7747,0.7747,534600000.0
2008-01-03 10:09:00,0.7747,0.7749,0.7746,0.7749,335400000.0
2008-01-03 10:10:00,0.7749,0.7749,0.7748,0.7749,68800000.0
2008-01-03 10:11:00,0.7749,0.7749,0.77445,0.7749,214000000.0
2008-01-03 10:12:00,0.7749,0.7749,0.7747,0.7749,178000000.0
2008-01-03 10:13:00,0.7749,0.7749,0.7746,0.7747,330000000.0
2008-01-03 10:14:00,0.7747,0.7748,0.7746,0.7747,294800000.0
2008-01-03 10:15:00,0.7747,0.7747,0.7745,0.7746,370550004.0
2008-01-03 10:16:00,0.7746,0.7747,0.7746,0.7747,122000000.0
2008-01-03 10:17:00,0.7747,0.7749,0.7746,0.7746,381900000.0
2008-01-03 10:18:00,0.7747,0.7747,0.7747,0.7747,17500000.0
2008-01-03 10:19:00,0.7747,0.7747,0.7746,0.7747,21400000.0
2008-01-03 10:20:00,0.7747,0.7748,0.7746,0.7748,85300000.0
2008-01-03 10:21:00,0.7748,0.7748,0.7745,0.7745,66000000.0
2008-01-03 10:22:00,0.7745,0.77455,0.7745,0.7745,35200000.0
2008-01-03 10:23:00,0.77445,0.7746,0.7744,0.7745,394600004.0
2008-01-03 10:24:00,0.7744,0.7746,0.7743,0.7743,466500000.0
2008-01-03 10:25:00,0.7743,0.7745,0.77425,0.77445,1074900000.0
2008-01-03 10:26:00,0.77445,0.7747,0.77445,0.7747,294200001.0
2008-01-03 10:27:00,0.7747,0.7751,0.7747,0.7751,693200006.0
2008-01-03 10:28:00,0.7752,0.7752,0.775,0.775,651100005.0
2008-01-03 10:29:00,0.775,0.7751,0.77485,0.77485,330800002.0
2008-01-03 10:30:00,0.7749,0.7749,0.7749,0.7749,109700000.0
2008-01-03 10:31:00,0.7749,0.775,0.7748,0.7749,320599998.0
2008-01-03 10:32:00,0.7748,0.7748,0.7747,0.7747,719600002.0
2008-01-03 10:33:00,0.7747,0.7751,0.7746,0.7749,842300008.0
2008-01-03 10:34:00,0.7749,0.7749,0.7747,0.7748,504200000.0
2008-01-03 10:35:00,0.7748,0.7748,0.7747,0.77475,266800001.0
2008-01-03 10:36:00,0.77475,0.7749,0.7747,0.7748,512900001.0
2008-01-03 10:37:00,0.7748,0.7749,0.7741,0.7742,1733000007.0
2008-01-03 10:38:00,0.7742,0.7743,0.7741,0.7742,705200000.0
2008-01-03 10:39:00,0.7742,0.7743,0.7741,0.77425,709199997.0
2008-01-03 10:40:00,0.7742,0.7745,0.774,0.7745,954500006.0
2008-01-03 10:41:00,0.7745,0.7745,0.7743,0.7744,1004550006.0
2008-01-03 10:42:00,0.7744,0.7746,0.7743,0.7745,734300005.0
2008-01-03 10:43:00,0.7745,0.7747,0.7743,0.7746,629699998.0
2008-01-03 10:44:00,0.7746,0.7748,0.7746,0.7748,178800000.0
2008-01-03 10:45:00,0.7748,0.7748,0.7747,0.7747,170500004.0
2008-01-03 10:46:00,0.7747,0.7748,0.7746,0.7747,384200001.0
2008-01-03 10:47:00,0.7747,0.7747,0.77415,0.77415,476700000.0
2008-01-03 10:48:00,0.77415,0.7744,0.77415,0.7743,480000004.0
2008-01-03 10:49:00,0.7743,0.7744,0.77425,0.7743,250400000.0
2008-01-03 10:50:00,0.7743,0.7744,0.7743,0.7744,141800000.0
2008-01-03 10:51:00,0.7743,0.7744,0.7743,0.7744,557100009.0
2008-01-03 10:52:00,0.7744,0.7744,0.7743,0.7743,199200000.0
2008-01-03 10:53:00,0.7743,0.7744,0.77425,0.77425,301000000.0
2008-01-03 10:54:00,0.7743,0.7743,0.77425,0.77425,301900000.0
2008-01-03 10:55:00,0.7743,0.7744,0.7743,0.7744,159800000.0
2008-01-03 10:56:00,0.7744,0.7751,0.7743,0.7751,786199999.0
2008-01-03 10:57:00,0.7751,0.7754,0.7751,0.7754,570799997.0
2008-01-03 10:58:00,0.7754,0.7754,0.7753,0.7753,397899996.0
2008-01-03 10:59:00,0.7753,0.7753,0.7752,0.7753,242499993.0
2008-01-03 11:00:00,0.7753,0.7754,0.7753,0.7754,219999994.0
2008-01-03 11:01:00,0.7754,0.7754,0.7753,0.7754,460999996.0
2008-01-03 11:02:00,0.7754,0.7755,0.7753,0.7755,793899999.0
2008-01-03 11:03:00,0.7755,0.7755,0.7752,0.7754,534999998.0
2008-01-03 11:04:00,0.7754,0.7755,0.7753,0.7753,886299999.0
2008-01-03 11:05:00,0.7753,0.7755,0.77525,0.7753,329900003.0
2008-01-03 11:06:00,0.7753,0.7756,0.7753,0.77535,736399989.0
2008-01-03 11:07:00,0.77535,0.7758,0.77495,0.7755,846200001.0
2008-01-03 11:08:00,0.7755,0.7755,0.775,0.7752,374000002.0
2008-01-03 11:09:00,0.77515,0.7752,0.7748,0.775,653600001.0
2008-01-03 11:10:00,0.775,0.7751,0.7744,0.7745,1717199982.0
2008-01-03 11:11:00,0.7745,0.7747,0.7745,0.7746,581300006.0
2008-01-03 11:12:00,0.7746,0.7746,0.77445,0.7746,132000000.0
2008-01-03 11:13:00,0.7746,0.7746,0.77445,0.77445,199200000.0
2008-01-03 11:14:00,0.77445,0.7747,0.77435,0.7746,609499999.0
2008-01-03 11:15:00,0.7746,0.7746,0.7744,0.7744,158000005.0
2008-01-03 11:16:00,0.77435,0.7745,0.77425,0.7743,302800010.0
2008-01-03 11:17:00,0.7743,0.7744,0.7743,0.7744,184000000.0
2008-01-03 11:18:00,0.7743,0.7744,0.7743,0.7744,92800003.0
2008-01-03 11:19:00,0.7743,0.7743,0.7743,0.7743,36000001.0
2008-01-03 11:20:00,0.7744,0.7746,0.7744,0.7745,182800000.0
2008-01-03 11:21:00,0.7745,0.7746,0.7744,0.7746,48400000.0
2008-01-03 11:22:00,0.7746,0.7746,0.7745,0.7746,61400000.0
2008-01-03 11:23:00,0.7746,0.7747,0.7745,0.77455,219799996.0
2008-01-03 11:24:00,0.7746,0.7746,0.77445,0.7745,225699998.0
2008-01-03 11:25:00,0.7745,0.7746,0.77445,0.77455,163400003.0
2008-01-03 11:26:00,0.7746,0.7747,0.7746,0.7747,255400004.0
2008-01-03 11:27:00,0.7747,0.7747,0.7747,0.7747,3400000.0
2008-01-03 11:28:00,0.77455,0.7747,0.77455,0.7747,12600000.0
2008-01-03 11:29:00,0.77455,0.77455,0.77445,0.77455,34400000.0
2008-01-03 11:30:00,0.77455,0.775,0.77455,0.775,58600000.0
2008-01-03 11:31:00,0.775,0.775,0.7748,0.775,75100000.0
2008-01-03 11:32:00,0.775,0.775,0.7747,0.7748,135399999.0
2008-01-03 11:33:00,0.7748,0.7748,0.7747,0.7748,101400000.0
2008-01-03 11:34:00,0.7748,0.7751,0.7748,0.775,293000000.0
2008-01-03 11:35:00,0.775,0.775,0.7747,0.7747,456000000.0
2008-01-03 11:36:00,0.7747,0.7748,0.7747,0.7748,152000001.0
2008-01-03 11:37:00,0.7748,0.7748,0.7746,0.7746,343999998.0
2008-01-03 11:38:00,0.7747,0.7747,0.7746,0.7747,192199999.0
2008-01-03 11:39:00,0.7747,0.7747,0.7746,0.7747,355299999.0
2008-01-03 11:40:00,0.77455,0.7746,0.7744,0.7745,149800000.0
2008-01-03 11:41:00,0.7745,0.7745,0.77405,0.7744,38000000.0
2008-01-03 11:42:00,0.7744,0.7745,0.7744,0.7744,150900000.0
2008-01-03 11:43:00,0.7744,0.7745,0.7744,0.7744,63300000.0
2008-01-03 11:44:00,0.7744,0.7744,0.77415,0.77415,44600000.0
2008-01-03 11:45:00,0.7744,0.7745,0.7744,0.7745,50900000.0
2008-01-03 11:46:00,0.7745,0.7746,0.7744,0.7744,539199997.0
2008-01-03 11:47:00,0.7744,0.7744,0.77405,0.7742,876900002.0
2008-01-03 11:48:00,0.7742,0.7742,0.77405,0.7742,349299993.0
2008-01-03 11:49:00,0.7742,0.7742,0.774,0.774,242999996.0
2008-01-03 11:50:00,0.774,0.77415,0.774,0.77415,378300000.0
2008-01-03 11:51:00,0.77415,0.7742,0.7739,0.774,348700000.0
2008-01-03 11:52:00,0.774,0.7741,0.774,0.7741,63000000.0
2008-01-03 11:53:00,0.7741,0.7741,0.7741,0.7741,74400000.0
2008-01-03 11:54:00,0.7741,0.7741,0.77405,0.7741,184000000.0
2008-01-03 11:55:00,0.7741,0.77465,0.7741,0.77465,267600000.0
2008-01-03 11:56:00,0.77465,0.77465,0.7743,0.7743,193600000.0
2008-01-03 11:57:00,0.7743,0.77455,0.77405,0.77455,114400000.0
2008-01-03 11:58:00,0.7744,0.77475,0.7744,0.77475,453700003.0
2008-01-03 11:59:00,0.7747,0.77485,0.77465,0.77485,257300000.0
2008-01-03 12:00:00,0.77485,0.77485,0.77455,0.77475,186400002.0
2008-01-03 12:01:00,0.77475,0.77485,0.77455,0.77475,214899998.0
2008-01-03 12:02:00,0.77455,0.77485,0.77455,0.77485,66400000.0
2008-01-03 12:03:00,0.77485,0.7754,0.77485,0.7751,311899999.0
2008-01-03 12:04:00,0.7751,0.77515,0.7747,0.77515,218700000.0
2008-01-03 12:05:00,0.77525,0.77555,0.7752,0.77555,683700000.0
2008-01-03 12:06:00,0.7754,0.77555,0.7754,0.7755,371799998.0
2008-01-03 12:07:00,0.77555,0.77555,0.7748,0.775,301900000.0
2008-01-03 12:08:00,0.775,0.77515,0.775,0.77505,324800000.0
2008-01-03 12:09:00,0.77505,0.77505,0.7748,0.7748,214000000.0
2008-01-03 12:10:00,0.7747,0.7748,0.7747,0.7747,341400002.0
2008-01-03 12:11:00,0.7747,0.77525,0.7747,0.77505,605000000.0
2008-01-03 12:12:00,0.77505,0.77505,0.7747,0.7748,106400000.0
2008-01-03 12:13:00,0.77475,0.7748,0.77455,0.77465,273900000.0
2008-01-03 12:14:00,0.77465,0.77475,0.7745,0.7746,175900000.0
2008-01-03 12:15:00,0.77465,0.77495,0.77455,0.77495,115200000.0
2008-01-03 12:16:00,0.77495,0.7751,0.7748,0.77495,412599999.0
2008-01-03 12:17:00,0.77495,0.77515,0.7748,0.7751,236199999.0
2008-01-03 12:18:00,0.7751,0.77535,0.77505,0.7751,222600000.0
2008-01-03 12:19:00,0.7751,0.7753,0.775,0.77515,150700000.0
2008-01-03 12:20:00,0.77515,0.77525,0.7751,0.77525,201299998.0
2008-01-03 12:21:00,0.77525,0.77525,0.7751,0.77515,155200000.0
2008-01-03 12:22:00,0.77515,0.77525,0.7751,0.7751,525600001.0
2008-01-03 12:23:00,0.7751,0.77525,0.7751,0.77525,370699999.0
2008-01-03 12:24:00,0.77545,0.77545,0.7752,0.7752,359600000.0
2008-01-03 12:25:00,0.7752,0.7752,0.77515,0.7752,216400001.0
2008-01-03 12:26:00,0.7752,0.7753,0.77515,0.7752,536000000.0
2008-01-03 12:27:00,0.7752,0.7752,0.7751,0.7751,328400000.0
2008-01-03 12:28:00,0.7751,0.7752,0.77455,0.77505,946600006.0
2008-01-03 12:29:00,0.775,0.77515,0.7748,0.7748,488800000.0
2008-01-03 12:30:00,0.7748,0.7749,0.77475,0.7748,293099997.0
2008-01-03 12:31:00,0.77485,0.7749,0.77455,0.7747,159599999.0
2008-01-03 12:32:00,0.7747,0.7747,0.77455,0.77455,467700000.0
2008-01-03 12:33:00,0.7746,0.7746,0.77455,0.7746,427500000.0
2008-01-03 12:34:00,0.7746,0.7746,0.7746,0.7746,173600000.0
2008-01-03 12:35:00,0.7746,0.77495,0.7746,0.77485,200800000.0
2008-01-03 12:36:00,0.77485,0.77485,0.77395,0.77395,419999999.0
2008-01-03 12:37:00,0.77395,0.77415,0.7735,0.7738,335200000.0
2008-01-03 12:38:00,0.7738,0.7738,0.7732,0.7734,686900000.0
2008-01-03 12:39:00,0.7734,0.7736,0.7733,0.7734,1044999991.0
2008-01-03 12:40:00,0.7734,0.7736,0.7734,0.7735,348500010.0
2008-01-03 12:41:00,0.7735,0.7736,0.77345,0.7736,335100004.0
2008-01-03 12:42:00,0.7737,0.7737,0.7737,0.7737,376800000.0
2008-01-03 12:43:00,0.7737,0.7738,0.77355,0.77355,50400000.0
2008-01-03 12:44:00,0.7736,0.77365,0.7732,0.7734,1024400008.0
2008-01-03 12:45:00,0.7734,0.7735,0.7732,0.77345,409800000.0
2008-01-03 12:46:00,0.77345,0.77375,0.7734,0.7735,308000000.0
2008-01-03 12:47:00,0.7735,0.77365,0.7735,0.77365,114400000.0
2008-01-03 12:48:00,0.7736,0.7737,0.77355,0.7736,256799997.0
2008-01-03 12:49:00,0.7736,0.7737,0.7736,0.77365,472799998.0
2008-01-03 12:50:00,0.77365,0.7737,0.7735,0.77365,283800000.0
2008-01-03 12:51:00,0.77365,0.77365,0.7735,0.7736,214200000.0
2008-01-03 12:52:00,0.7736,0.77365,0.7735,0.7735,307999999.0
2008-01-03 12:53:00,0.7736,0.7736,0.7735,0.7736,225499994.0
2008-01-03 12:54:00,0.77355,0.77365,0.77355,0.77365,248800000.0
2008-01-03 12:55:00,0.77365,0.7738,0.77365,0.7737,172699999.0
2008-01-03 12:56:00,0.7738,0.7738,0.7736,0.7738,489300000.0
2008-01-03 12:57:00,0.7738,0.7739,0.7738,0.7739,350600000.0
2008-01-03 12:58:00,0.7739,0.774,0.7738,0.774,308999999.0
2008-01-03 12:59:00,0.774,0.774,0.77375,0.774,44300000.0
2008-01-03 13:00:00,0.774,0.774,0.774,0.774,68000000.0
2008-01-03 13:01:00,0.774,0.774,0.77385,0.77385,102100000.0
2008-01-03 13:02:00,0.77385,0.77415,0.7737,0.7739,632699986.0
2008-01-03 13:03:00,0.7739,0.774,0.77375,0.7738,489300000.0
2008-01-03 13:04:00,0.7738,0.7738,0.7737,0.77375,361600002.0
2008-01-03 13:05:00,0.77375,0.77375,0.77355,0.7736,361199998.0
2008-01-03 13:06:00,0.7736,0.7737,0.77345,0.7735,648000000.0
2008-01-03 13:07:00,0.7735,0.7738,0.7735,0.7735,235500000.0
2008-01-03 13:08:00,0.7735,0.7735,0.7734,0.7734,613399999.0
2008-01-03 13:09:00,0.7734,0.7735,0.7734,0.7735,457200000.0
2008-01-03 13:10:00,0.7735,0.7737,0.7735,0.7737,303600000.0
2008-01-03 13:11:00,0.7737,0.7737,0.7736,0.7737,111400000.0
2008-01-03 13:12:00,0.7737,0.7739,0.7735,0.7737,377300012.0
2008-01-03 13:13:00,0.7738,0.7739,0.7736,0.7736,615199999.0
2008-01-03 13:14:00,0.7736,0.7736,0.7735,0.7735,301600006.0
2008-01-03 13:15:00,0.7735,0.7735,0.77295,0.77305,268800000.0
2008-01-03 13:16:00,0.77305,0.77315,0.7728,0.7728,355900000.0
2008-01-03 13:17:00,0.7728,0.77285,0.77235,0.77245,626500000.0
2008-01-03 13:18:00,0.77255,0.77255,0.77235,0.7725,520199992.0
2008-01-03 13:19:00,0.77255,0.77255,0.7723,0.7723,349499987.0
2008-01-03 13:20:00,0.7723,0.77255,0.7723,0.77255,278000001.0
2008-01-03 13:21:00,0.77255,0.77275,0.7725,0.77275,275200000.0
2008-01-03 13:22:00,0.77275,0.77275,0.77255,0.7726,484800000.0
2008-01-03 13:23:00,0.77285,0.77315,0.7726,0.77265,492100002.0
2008-01-03 13:24:00,0.77265,0.77305,0.7726,0.77295,365800000.0
2008-01-03 13:25:00,0.77295,0.77295,0.77265,0.77275,111600000.0
2008-01-03 13:26:00,0.77275,0.77285,0.77275,0.77275,48200000.0
2008-01-03 13:27:00,0.77275,0.77275,0.77275,0.77275,24000000.0
2008-01-03 13:28:00,0.77275,0.77275,0.77245,0.77245,88900000.0
2008-01-03 13:29:00,0.7725,0.7725,0.7724,0.7725,331600000.0
2008-01-03 13:30:00,0.7724,0.7726,0.77235,0.7724,314099999.0
2008-01-03 13:31:00,0.7725,0.7725,0.7723,0.7724,172800000.0
2008-01-03 13:32:00,0.7724,0.77275,0.7724,0.7727,77800000.0
2008-01-03 13:33:00,0.77255,0.7727,0.7725,0.7727,117200000.0
2008-01-03 13:34:00,0.7727,0.7727,0.77245,0.7727,180199996.0
2008-01-03 13:35:00,0.7726,0.773,0.7726,0.773,284200000.0
2008-01-03 13:36:00,0.773,0.773,0.773,0.773,288000000.0
2008-01-03 13:37:00,0.773,0.7731,0.7729,0.7731,189600000.0
2008-01-03 13:38:00,0.7731,0.7731,0.773,0.773,22400000.0
2008-01-03 13:39:00,0.7731,0.7731,0.7729,0.773,88800000.0
2008-01-03 13:40:00,0.773,0.773,0.77285,0.77285,20000000.0
2008-01-03 13:41:00,0.77285,0.773,0.77285,0.773,121400000.0
2008-01-03 13:42:00,0.7728,0.7731,0.7728,0.7731,8900000.0
2008-01-03 13:43:00,0.7731,0.7731,0.77285,0.773,35300000.0
2008-01-03 13:44:00,0.77285,0.77285,0.77285,0.77285,8000000.0
2008-01-03 13:45:00,0.77285,0.773,0.77235,0.7724,170799997.0
2008-01-03 13:46:00,0.7724,0.7725,0.7724,0.77245,147399998.0
2008-01-03 13:47:00,0.77245,0.7725,0.7724,0.7725,59500000.0
2008-01-03 13:48:00,0.7725,0.7726,0.7725,0.7726,49600000.0
2008-01-03 13:49:00,0.7726,0.7729,0.77255,0.7727,285000000.0
2008-01-03 13:50:00,0.7727,0.77275,0.7727,0.77275,107199998.0
2008-01-03 13:51:00,0.77275,0.77285,0.7726,0.77275,99300001.0
2008-01-03 13:52:00,0.77275,0.77275,0.7727,0.7727,159199996.0
2008-01-03 13:53:00,0.7727,0.77285,0.77255,0.7726,472499995.0
2008-01-03 13:54:00,0.7726,0.77285,0.7726,0.77285,212799996.0
2008-01-03 13:55:00,0.77285,0.77285,0.7727,0.7727,177099998.0
2008-01-03 13:56:00,0.77275,0.77275,0.77275,0.77275,8000000.0
2008-01-03 13:57:00,0.77275,0.77305,0.77275,0.77305,180000000.0
2008-01-03 13:58:00,0.77305,0.7731,0.77285,0.7731,93100000.0
2008-01-03 13:59:00,0.7731,0.7733,0.7729,0.7733,191900000.0
2008-01-03 14:00:00,0.7736,0.7736,0.7732,0.7734,77000000.0
2008-01-03 14:01:00,0.7734,0.774,0.7731,0.77345,444600000.0
2008-01-03 14:02:00,0.77345,0.77415,0.77345,0.77415,639099994.0
2008-01-03 14:03:00,0.77425,0.77455,0.7739,0.77395,448800000.0
2008-01-03 14:04:00,0.77395,0.7744,0.77395,0.7743,547599989.0
2008-01-03 14:05:00,0.7743,0.7743,0.7741,0.77415,520399997.0
2008-01-03 14:06:00,0.77415,0.7744,0.7741,0.7744,252200000.0
2008-01-03 14:07:00,0.7744,0.7744,0.7743,0.7744,64800000.0
2008-01-03 14:08:00,0.7744,0.7744,0.7743,0.7744,132000000.0
2008-01-03 14:09:00,0.7744,0.77445,0.77435,0.7744,147000000.0
2008-01-03 14:10:00,0.7744,0.77445,0.77435,0.77435,161200000.0
2008-01-03 14:11:00,0.77435,0.77435,0.77425,0.7743,342200000.0
2008-01-03 14:12:00,0.7743,0.7745,0.7743,0.7743,280500000.0
2008-01-03 14:13:00,0.77435,0.77435,0.7743,0.7743,218400000.0
2008-01-03 14:14:00,0.7743,0.7743,0.7742,0.7743,222900007.0
2008-01-03 14:15:00,0.7742,0.77435,0.7742,0.77435,213600006.0
2008-01-03 14:16:00,0.77435,0.77435,0.77425,0.7743,159400000.0
2008-01-03 14:17:00,0.77425,0.7744,0.7742,0.7744,202299997.0
2008-01-03 14:18:00,0.7744,0.7747,0.7744,0.77455,338600000.0
2008-01-03 14:19:00,0.7746,0.7746,0.7745,0.7745,150900000.0
2008-01-03 14:20:00,0.7746,0.77485,0.77445,0.7746,103900000.0
2008-01-03 14:21:00,0.7747,0.77485,0.7746,0.77485,116500001.0
2008-01-03 14:22:00,0.77485,0.77515,0.77485,0.7751,86400000.0
2008-01-03 14:23:00,0.7751,0.77515,0.7751,0.77515,203200001.0
2008-01-03 14:24:00,0.77515,0.77515,0.775,0.775,67700000.0
2008-01-03 14:25:00,0.775,0.77505,0.775,0.77505,56000000.0
2008-01-03 14:26:00,0.77505,0.77515,0.7749,0.7749,94800000.0
2008-01-03 14:27:00,0.7749,0.7749,0.7748,0.7749,31400000.0
2008-01-03 14:28:00,0.7749,0.7749,0.77475,0.77475,33200000.0
2008-01-03 14:29:00,0.7749,0.7749,0.7747,0.7749,34600000.0
2008-01-03 14:30:00,0.7748,0.7749,0.7748,0.7749,34600000.0
2008-01-03 14:31:00,0.7749,0.7749,0.77465,0.77465,10700000.0
2008-01-03 14:32:00,0.77465,0.7749,0.7746,0.7749,23200000.0
2008-01-03 14:33:00,0.7749,0.7749,0.7744,0.7744,279500000.0
2008-01-03 14:34:00,0.7744,0.7744,0.77435,0.7744,127999998.0
2008-01-03 14:35:00,0.7744,0.7745,0.7742,0.7742,305600000.0
2008-01-03 14:36:00,0.77415,0.7742,0.77375,0.77375,208000000.0
2008-01-03 14:37:00,0.77375,0.774,0.77375,0.7739,295200000.0
2008-01-03 14:38:00,0.7739,0.77395,0.77365,0.77385,149000001.0
2008-01-03 14:39:00,0.77375,0.77415,0.7737,0.77415,158400000.0
2008-01-03 14:40:00,0.7742,0.7743,0.774,0.77415,179600000.0
2008-01-03 14:41:00,0.77415,0.7743,0.7732,0.77345,455200000.0
2008-01-03 14:42:00,0.77345,0.77365,0.77345,0.77365,197600000.0
2008-01-03 14:43:00,0.7736,0.7737,0.7735,0.77365,108800000.0
2008-01-03 14:44:00,0.77365,0.77375,0.7735,0.7735,44800000.0
2008-01-03 14:45:00,0.7735,0.7737,0.7735,0.7737,66800000.0
2008-01-03 14:46:00,0.7735,0.77375,0.7735,0.77355,160600001.0
2008-01-03 14:47:00,0.77365,0.77365,0.7735,0.7735,189600003.0
2008-01-03 14:48:00,0.7735,0.7736,0.7733,0.7736,518099995.0
2008-01-03 14:49:00,0.7736,0.7737,0.77355,0.77365,139200000.0
2008-01-03 14:50:00,0.7736,0.77365,0.7735,0.77365,245600000.0
2008-01-03 14:51:00,0.77365,0.77365,0.77345,0.7735,145900000.0
2008-01-03 14:52:00,0.7735,0.7735,0.7733,0.77335,336899993.0
2008-01-03 14:53:00,0.77335,0.77365,0.7733,0.77365,334400000.0
2008-01-03 14:54:00,0.77365,0.77365,0.7735,0.77355,376399998.0
2008-01-03 14:55:00,0.77355,0.77365,0.77345,0.77345,310400002.0
2008-01-03 14:56:00,0.77345,0.77375,0.77345,0.77375,319599998.0
2008-01-03 14:57:00,0.77375,0.77375,0.7736,0.7736,71800000.0
2008-01-03 14:58:00,0.7736,0.774,0.7736,0.774,140000000.0
2008-01-03 14:59:00,0.774,0.774,0.77365,0.77365,70200000.0
2008-01-03 15:00:00,0.77365,0.7737,0.77365,0.7737,59600000.0
2008-01-03 15:01:00,0.7737,0.7738,0.7736,0.7738,178900004.0
2008-01-03 15:02:00,0.7738,0.7738,0.7732,0.7734,262000003.0
2008-01-03 15:03:00,0.7734,0.77375,0.7734,0.77355,190600000.0
2008-01-03 15:04:00,0.77355,0.774,0.77355,0.774,282200000.0
2008-01-03 15:05:00,0.774,0.77405,0.77385,0.77385,257100000.0
2008-01-03 15:06:00,0.77375,0.77405,0.7737,0.7738,351100000.0
2008-01-03 15:07:00,0.7738,0.77405,0.77375,0.7738,291200000.0
2008-01-03 15:08:00,0.77375,0.7738,0.77375,0.7738,50200000.0
2008-01-03 15:09:00,0.7738,0.77395,0.7738,0.77395,163900000.0
2008-01-03 15:10:00,0.77395,0.77395,0.7739,0.7739,77600000.0
2008-01-03 15:11:00,0.7739,0.77395,0.7736,0.7736,196600000.0
2008-01-03 15:12:00,0.7736,0.77375,0.77345,0.7736,468800000.0
2008-01-03 15:13:00,0.77385,0.77405,0.7735,0.77385,391199998.0
2008-01-03 15:14:00,0.77385,0.77405,0.7734,0.7734,387500000.0
2008-01-03 15:15:00,0.7734,0.7736,0.7734,0.7735,280000000.0
2008-01-03 15:16:00,0.7735,0.7741,0.77345,0.7739,291900001.0
2008-01-03 15:17:00,0.7739,0.774,0.7738,0.7739,127600000.0
2008-01-03 15:18:00,0.77385,0.7745,0.77375,0.77425,425200003.0
2008-01-03 15:19:00,0.7743,0.7751,0.7742,0.7751,439000000.0
2008-01-03 15:20:00,0.7751,0.77555,0.77485,0.77555,827599991.0
2008-01-03 15:21:00,0.77555,0.77555,0.77485,0.77485,621299999.0
2008-01-03 15:22:00,0.77485,0.77495,0.7744,0.77465,408900000.0
2008-01-03 15:23:00,0.77465,0.77475,0.7744,0.77465,477899999.0
2008-01-03 15:24:00,0.77465,0.77505,0.77435,0.77435,217600000.0
2008-01-03 15:25:00,0.77435,0.7749,0.77435,0.7749,189800000.0
2008-01-03 15:26:00,0.7749,0.7749,0.7748,0.77485,155000000.0
2008-01-03 15:27:00,0.77485,0.7749,0.77485,0.7749,198400000.0
2008-01-03 15:28:00,0.7749,0.7749,0.77485,0.7749,290700000.0
2008-01-03 15:29:00,0.7749,0.7749,0.7749,0.7749,450400000.0
2008-01-03 15:30:00,0.7749,0.77495,0.7749,0.7749,276000002.0
2008-01-03 15:31:00,0.77495,0.77495,0.77455,0.77495,208200000.0
2008-01-03 15:32:00,0.77495,0.77495,0.77485,0.77495,219500000.0
2008-01-03 15:33:00,0.77495,0.7751,0.77475,0.7751,315000000.0
2008-01-03 15:34:00,0.7751,0.7751,0.7746,0.7746,297200000.0
2008-01-03 15:35:00,0.7746,0.7747,0.7744,0.7745,628699999.0
2008-01-03 15:36:00,0.7745,0.7748,0.7743,0.7746,661299997.0
2008-01-03 15:37:00,0.7746,0.7747,0.7745,0.7747,137600000.0
2008-01-03 15:38:00,0.7747,0.775,0.7747,0.775,241200000.0
2008-01-03 15:39:00,0.775,0.775,0.7747,0.7748,196800000.0
2008-01-03 15:40:00,0.7748,0.775,0.77475,0.7749,276000002.0
2008-01-03 15:41:00,0.7749,0.7749,0.7749,0.7749,134400000.0
2008-01-03 15:42:00,0.7749,0.7751,0.77485,0.775,246399999.0
2008-01-03 15:43:00,0.7751,0.7752,0.7749,0.7751,442200004.0
2008-01-03 15:44:00,0.7751,0.7753,0.775,0.775,139600001.0
2008-01-03 15:45:00,0.775,0.7754,0.775,0.7754,154900000.0
2008-01-03 15:46:00,0.7752,0.7753,0.77495,0.7751,827199992.0
2008-01-03 15:47:00,0.7751,0.7752,0.775,0.77515,106600000.0
2008-01-03 15:48:00,0.7752,0.7753,0.77505,0.7751,350500000.0
2008-01-03 15:49:00,0.7751,0.77525,0.7751,0.7751,343800006.0
2008-01-03 15:50:00,0.7751,0.77515,0.7751,0.7751,228999998.0
2008-01-03 15:51:00,0.7751,0.7751,0.77495,0.775,172000000.0
2008-01-03 15:52:00,0.775,0.77515,0.775,0.77515,111700000.0
2008-01-03 15:53:00,0.7751,0.77515,0.77495,0.77515,457899999.0
2008-01-03 15:54:00,0.77515,0.77515,0.7751,0.7751,169600000.0
2008-01-03 15:55:00,0.7751,0.7751,0.77505,0.77505,134400000.0
2008-01-03 15:56:00,0.77505,0.77505,0.7745,0.77495,131599999.0
2008-01-03 15:57:00,0.77495,0.77505,0.7749,0.7749,452800004.0
2008-01-03 15:58:00,0.7749,0.7749,0.7748,0.7748,161099999.0
2008-01-03 15:59:00,0.7748,0.7748,0.7746,0.7747,221400000.0
2008-01-03 16:00:00,0.7747,0.7748,0.7746,0.7746,61100000.0
2008-01-03 16:01:00,0.7746,0.7747,0.7746,0.77465,80800000.0
2008-01-03 16:02:00,0.77465,0.775,0.77465,0.775,66400000.0
2008-01-03 16:03:00,0.775,0.775,0.775,0.775,130600000.0
2008-01-03 16:04:00,0.77495,0.7751,0.7749,0.775,132400000.0
2008-01-03 16:05:00,0.775,0.7751,0.77495,0.775,91200000.0
2008-01-03 16:06:00,0.775,0.775,0.77495,0.775,162400000.0
2008-01-03 16:07:00,0.775,0.775,0.7749,0.77495,117700000.0
2008-01-03 16:08:00,0.775,0.775,0.77495,0.77495,110900000.0
2008-01-03 16:09:00,0.77495,0.7751,0.77495,0.7751,19200000.0
2008-01-03 16:10:00,0.7751,0.7751,0.7751,0.7751,51000000.0
2008-01-03 16:11:00,0.7751,0.7754,0.775,0.7751,104600000.0
2008-01-03 16:12:00,0.7751,0.7755,0.775,0.7755,109900000.0
2008-01-03 16:13:00,0.7755,0.7755,0.77505,0.77505,567000000.0
2008-01-03 16:14:00,0.7751,0.7756,0.775,0.77555,234700001.0
2008-01-03 16:15:00,0.77555,0.7758,0.77535,0.7757,136000000.0
2008-01-03 16:16:00,0.7757,0.7758,0.77555,0.7758,92000000.0
2008-01-03 16:17:00,0.7758,0.7761,0.7754,0.7759,415000000.0
2008-01-03 16:18:00,0.7759,0.77615,0.7759,0.77615,249700001.0
2008-01-03 16:19:00,0.77615,0.7763,0.7756,0.77585,435999999.0
2008-01-03 16:20:00,0.77585,0.7763,0.77585,0.7762,217600000.0
2008-01-03 16:21:00,0.7762,0.7768,0.7762,0.7768,309300001.0
2008-01-03 16:22:00,0.77675,0.7775,0.7766,0.7767,760200002.0
2008-01-03 16:23:00,0.7769,0.777,0.7767,0.777,128000000.0
2008-01-03 16:24:00,0.77695,0.777,0.77685,0.77685,241500002.0
2008-01-03 16:25:00,0.7769,0.77705,0.77675,0.77705,341600000.0
2008-01-03 16:26:00,0.77705,0.77705,0.77675,0.77695,432800000.0
2008-01-03 16:27:00,0.77695,0.777,0.77675,0.77675,245699996.0
2008-01-03 16:28:00,0.7768,0.77695,0.77665,0.7768,531599994.0
2008-01-03 16:29:00,0.7768,0.777,0.7766,0.777,659399996.0
2008-01-03 16:30:00,0.777,0.7777,0.777,0.7775,814300002.0
2008-01-03 16:31:00,0.7775,0.7775,0.77695,0.7772,726100002.0
2008-01-03 16:32:00,0.7772,0.7772,0.7772,0.7772,17000000.0
2008-01-03 16:33:00,0.7772,0.7772,0.7771,0.7772,156300000.0
2008-01-03 16:34:00,0.7772,0.7772,0.77715,0.77715,112200000.0
2008-01-03 16:35:00,0.77715,0.7776,0.7771,0.7775,586400000.0
2008-01-03 16:36:00,0.7775,0.7775,0.7773,0.7774,483900002.0
2008-01-03 16:37:00,0.7777,0.7777,0.7774,0.7774,256800000.0
2008-01-03 16:38:00,0.77735,0.7776,0.7773,0.7775,508899997.0
2008-01-03 16:39:00,0.7775,0.7779,0.77745,0.7779,492700003.0
2008-01-03 16:40:00,0.7779,0.7779,0.77755,0.7776,293900000.0
2008-01-03 16:41:00,0.7776,0.7776,0.77745,0.77755,367400002.0
2008-01-03 16:42:00,0.77755,0.7779,0.77755,0.7776,285700000.0
2008-01-03 16:43:00,0.7776,0.7778,0.77755,0.7778,54400000.0
2008-01-03 16:44:00,0.7777,0.7778,0.7775,0.7775,232600000.0
2008-01-03 16:45:00,0.7775,0.77785,0.7771,0.7778,773699995.0
2008-01-03 16:46:00,0.7778,0.7782,0.7778,0.7779,524899997.0
2008-01-03 16:47:00,0.77775,0.7779,0.77775,0.7779,373000002.0
2008-01-03 16:48:00,0.7779,0.7779,0.7778,0.7779,529100001.0
2008-01-03 16:49:00,0.7779,0.7781,0.7778,0.77795,628799999.0
2008-01-03 16:50:00,0.77795,0.7785,0.77795,0.7784,634999999.0
2008-01-03 16:51:00,0.7784,0.7784,0.77795,0.77795,628099988.0
2008-01-03 16:52:00,0.778,0.7781,0.7779,0.7781,640500009.0
2008-01-03 16:53:00,0.7781,0.7782,0.778,0.7781,671400000.0
2008-01-03 16:54:00,0.7781,0.7784,0.778,0.778,769099997.0
2008-01-03 16:55:00,0.778,0.7781,0.778,0.778,1297999993.0
2008-01-03 16:56:00,0.7781,0.7782,0.7781,0.7781,444500000.0
2008-01-03 16:57:00,0.7781,0.7783,0.778,0.7781,344599988.0
2008-01-03 16:58:00,0.7781,0.7784,0.7781,0.7782,418000000.0
2008-01-03 16:59:00,0.7782,0.7783,0.7782,0.7783,43200000.0
2008-01-03 17:00:00,0.7783,0.7783,0.7779,0.7781,280900000.0
2008-01-03 17:01:00,0.7781,0.77825,0.778,0.7781,278600000.0
2008-01-03 17:02:00,0.7781,0.7781,0.778,0.7781,121200000.0
2008-01-03 17:03:00,0.778,0.7783,0.77795,0.77825,309600005.0
2008-01-03 17:04:00,0.77825,0.7785,0.77825,0.7785,131200000.0
2008-01-03 17:05:00,0.7785,0.7785,0.77815,0.77815,325100001.0
2008-01-03 17:06:00,0.7782,0.7787,0.77785,0.7784,985600001.0
2008-01-03 17:07:00,0.7783,0.7784,0.7783,0.77835,279500002.0
2008-01-03 17:08:00,0.77835,0.7784,0.7782,0.7782,462999995.0
2008-01-03 17:09:00,0.7782,0.7785,0.7781,0.7785,653499999.0
2008-01-03 17:10:00,0.7785,0.7785,0.77795,0.778,511400002.0
2008-01-03 17:11:00,0.778,0.7786,0.77795,0.77825,540599997.0
2008-01-03 17:12:00,0.7785,0.7785,0.7784,0.7785,393799995.0
2008-01-03 17:13:00,0.77845,0.7785,0.7784,0.7785,348500000.0
2008-01-03 17:14:00,0.7785,0.7785,0.77815,0.7783,178800000.0
2008-01-03 17:15:00,0.7783,0.7783,0.7781,0.7781,349099997.0
2008-01-03 17:16:00,0.7781,0.77825,0.778,0.7781,293800004.0
2008-01-03 17:17:00,0.7782,0.7782,0.778,0.7781,415200015.0
2008-01-03 17:18:00,0.7781,0.7782,0.77805,0.77805,559400000.0
2008-01-03 17:19:00,0.7781,0.7781,0.778,0.7781,244900000.0
2008-01-03 17:20:00,0.7781,0.7781,0.778,0.778,293000000.0
2008-01-03 17:21:00,0.778,0.778,0.77795,0.778,57600000.0
2008-01-03 17:22:00,0.778,0.77815,0.7779,0.77795,118000000.0
2008-01-03 17:23:00,0.77795,0.77795,0.7778,0.7778,355300002.0
2008-01-03 17:24:00,0.77795,0.77795,0.7778,0.77795,77800000.0
2008-01-03 17:25:00,0.77795,0.77795,0.77735,0.7774,390700000.0
2008-01-03 17:26:00,0.7775,0.7778,0.77745,0.7776,289800001.0
2008-01-03 17:27:00,0.7776,0.7779,0.7776,0.77775,253300000.0
2008-01-03 17:28:00,0.77775,0.77785,0.7777,0.7777,405100000.0
2008-01-03 17:29:00,0.7777,0.77805,0.7777,0.77795,358400001.0
2008-01-03 17:30:00,0.77795,0.77805,0.77765,0.7779,292100003.0
2008-01-03 17:31:00,0.7779,0.7779,0.7778,0.7779,41800000.0
2008-01-03 17:32:00,0.7779,0.7784,0.77785,0.7783,440699998.0
2008-01-03 17:33:00,0.7783,0.7785,0.7783,0.7785,282400000.0
2008-01-03 17:34:00,0.7786,0.7787,0.7785,0.7785,33300000.0
2008-01-03 17:35:00,0.7788,0.7788,0.77825,0.7784,278200000.0
2008-01-03 17:36:00,0.7784,0.7785,0.77805,0.7782,284400000.0
2008-01-03 17:37:00,0.7781,0.7783,0.7781,0.7783,223700001.0
2008-01-03 17:38:00,0.7782,0.7783,0.7779,0.7779,757799996.0
2008-01-03 17:39:00,0.7779,0.778,0.7777,0.7778,394800000.0
2008-01-03 17:40:00,0.7778,0.7778,0.7777,0.7777,364100000.0
2008-01-03 17:41:00,0.7777,0.7778,0.7767,0.7773,584200000.0
2008-01-03 17:42:00,0.7773,0.7773,0.777,0.7772,621499998.0
2008-01-03 17:43:00,0.7772,0.7773,0.77695,0.777,552099999.0
2008-01-03 17:44:00,0.777,0.7771,0.7768,0.77695,116200000.0
2008-01-03 17:45:00,0.77695,0.77695,0.7766,0.7766,371699998.0
2008-01-03 17:46:00,0.7767,0.7768,0.7766,0.77675,381700000.0
2008-01-03 17:47:00,0.77675,0.7768,0.7766,0.7768,197800000.0
2008-01-03 17:48:00,0.7768,0.777,0.7764,0.77645,519800003.0
2008-01-03 17:49:00,0.77645,0.7766,0.77645,0.77645,392400000.0
2008-01-03 17:50:00,0.77645,0.77645,0.7762,0.77625,154400000.0
2008-01-03 17:51:00,0.77625,0.7766,0.77625,0.7766,94400000.0
2008-01-03 17:52:00,0.7766,0.7766,0.7765,0.7765,115200000.0
2008-01-03 17:53:00,0.7765,0.7766,0.77625,0.77625,318400000.0
2008-01-03 17:54:00,0.77625,0.77645,0.7757,0.7761,416300000.0
2008-01-03 17:55:00,0.7761,0.7761,0.7756,0.7757,251400000.0
2008-01-03 17:56:00,0.7757,0.77575,0.77555,0.77575,267400000.0
2008-01-03 17:57:00,0.77575,0.7758,0.7756,0.7758,144000000.0
2008-01-03 17:58:00,0.7758,0.7762,0.7757,0.776,246400000.0
2008-01-03 17:59:00,0.776,0.7761,0.77555,0.77565,422700000.0
2008-01-03 18:00:00,0.77565,0.77605,0.7755,0.7755,1121200005.0
2008-01-03 18:01:00,0.77555,0.77575,0.7755,0.77555,312800000.0
2008-01-03 18:02:00,0.77555,0.77555,0.7755,0.7755,498600005.0
2008-01-03 18:03:00,0.7755,0.7756,0.77545,0.7756,230800000.0
2008-01-03 18:04:00,0.7756,0.7759,0.7754,0.7754,222700001.0
2008-01-03 18:05:00,0.77595,0.77595,0.7754,0.77575,165500000.0
2008-01-03 18:06:00,0.77575,0.77575,0.7754,0.7754,401400001.0
2008-01-03 18:07:00,0.7754,0.7755,0.7754,0.7754,307599999.0
2008-01-03 18:08:00,0.7755,0.7756,0.7754,0.7756,564699996.0
2008-01-03 18:09:00,0.7756,0.7756,0.7754,0.77545,294099998.0
2008-01-03 18:10:00,0.7755,0.7758,0.7755,0.77575,297999999.0
2008-01-03 18:11:00,0.77575,0.77585,0.77565,0.7758,414200000.0
2008-01-03 18:12:00,0.7758,0.7758,0.77565,0.7758,249100005.0
2008-01-03 18:13:00,0.7758,0.7758,0.7752,0.7754,345200000.0
2008-01-03 18:14:00,0.77545,0.77545,0.775,0.7753,535099994.0
2008-01-03 18:15:00,0.7753,0.77535,0.7753,0.77535,26400000.0
2008-01-03 18:16:00,0.77535,0.7755,0.7742,0.77425,434100000.0
2008-01-03 18:17:00,0.77425,0.77475,0.7741,0.77475,568700000.0
2008-01-03 18:18:00,0.7747,0.7748,0.77455,0.7747,255200000.0
2008-01-03 18:19:00,0.77455,0.77475,0.7745,0.77455,492299994.0
2008-01-03 18:20:00,0.7746,0.775,0.77455,0.775,363899999.0
2008-01-03 18:21:00,0.7749,0.775,0.77485,0.77485,114599999.0
2008-01-03 18:22:00,0.77485,0.775,0.77465,0.77465,101600000.0
2008-01-03 18:23:00,0.77465,0.7747,0.77445,0.7746,421199999.0
2008-01-03 18:24:00,0.77455,0.7746,0.7743,0.7744,395499995.0
2008-01-03 18:25:00,0.7744,0.7745,0.77425,0.7745,819800004.0
2008-01-03 18:26:00,0.7745,0.7746,0.7745,0.7746,299000000.0
2008-01-03 18:27:00,0.7746,0.77485,0.7746,0.7748,642200000.0
2008-01-03 18:28:00,0.7748,0.7749,0.7748,0.7748,274999999.0
2008-01-03 18:29:00,0.7748,0.7748,0.7746,0.7747,817799991.0
2008-01-03 18:30:00,0.7747,0.7751,0.7747,0.7751,756399999.0
2008-01-03 18:31:00,0.7751,0.7753,0.77485,0.7752,415800000.0
2008-01-03 18:32:00,0.7752,0.7752,0.7749,0.775,309200002.0
2008-01-03 18:33:00,0.775,0.775,0.7744,0.7746,781899998.0
2008-01-03 18:34:00,0.7746,0.7748,0.7746,0.7747,401100001.0
2008-01-03 18:35:00,0.7747,0.7748,0.77465,0.7747,373300000.0
2008-01-03 18:36:00,0.7747,0.7749,0.7747,0.7749,354400000.0
2008-01-03 18:37:00,0.7749,0.775,0.7749,0.77495,328000000.0
2008-01-03 18:38:00,0.775,0.7752,0.7749,0.77505,747400000.0
2008-01-03 18:39:00,0.77505,0.7755,0.77505,0.7755,563999999.0
2008-01-03 18:40:00,0.7755,0.7755,0.7754,0.7755,398400000.0
2008-01-03 18:41:00,0.7755,0.7755,0.77535,0.7754,204099998.0
2008-01-03 18:42:00,0.7754,0.7756,0.775,0.7751,543000000.0
2008-01-03 18:43:00,0.7751,0.7753,0.7751,0.7752,340000000.0
2008-01-03 18:44:00,0.7752,0.7755,0.775,0.77525,685099992.0
2008-01-03 18:45:00,0.77525,0.7754,0.77525,0.7753,877600000.0
2008-01-03 18:46:00,0.7753,0.7754,0.77515,0.77525,312900000.0
2008-01-03 18:47:00,0.77525,0.7753,0.775,0.775,181699999.0
2008-01-03 18:48:00,0.77505,0.7752,0.7749,0.7752,194900001.0
2008-01-03 18:49:00,0.7752,0.7753,0.77465,0.7748,294800002.0
2008-01-03 18:50:00,0.7748,0.77495,0.7744,0.77465,292300000.0
2008-01-03 18:51:00,0.77465,0.77485,0.77455,0.77485,265700000.0
2008-01-03 18:52:00,0.77485,0.7751,0.77475,0.7751,349800004.0
2008-01-03 18:53:00,0.775,0.7751,0.775,0.775,211000000.0
2008-01-03 18:54:00,0.775,0.77505,0.775,0.775,222700000.0
2008-01-03 18:55:00,0.775,0.7752,0.7749,0.77505,148799999.0
2008-01-03 18:56:00,0.77505,0.77505,0.77505,0.77505,48700000.0
2008-01-03 18:57:00,0.77505,0.77505,0.77495,0.775,85100000.0
2008-01-03 18:58:00,0.775,0.775,0.77495,0.77495,45600000.0
2008-01-03 18:59:00,0.77495,0.77495,0.7742,0.77475,196800000.0
2008-01-03 19:00:00,0.77475,0.7748,0.7745,0.7745,314100000.0
2008-01-03 19:01:00,0.77455,0.7746,0.774,0.77415,335400000.0
2008-01-03 19:02:00,0.7742,0.7747,0.7742,0.7742,527100000.0
2008-01-03 19:03:00,0.7742,0.7744,0.7742,0.77435,103500000.0
2008-01-03 19:04:00,0.77425,0.7743,0.7739,0.774,420900000.0
2008-01-03 19:05:00,0.774,0.7741,0.7736,0.7736,446899998.0
2008-01-03 19:06:00,0.77365,0.7739,0.77355,0.77375,234799996.0
2008-01-03 19:07:00,0.77375,0.77375,0.7735,0.7736,397700001.0
2008-01-03 19:08:00,0.7736,0.7739,0.7735,0.7738,352700003.0
2008-01-03 19:09:00,0.7738,0.77385,0.77375,0.77375,67200000.0
2008-01-03 19:10:00,0.77375,0.77375,0.7735,0.7736,107900000.0
2008-01-03 19:11:00,0.7736,0.7736,0.7732,0.7732,211800000.0
2008-01-03 19:12:00,0.7732,0.7733,0.7729,0.7731,477300000.0
2008-01-03 19:13:00,0.773,0.7732,0.7729,0.7731,165000000.0
2008-01-03 19:14:00,0.77305,0.77325,0.773,0.77325,98400000.0
2008-01-03 19:15:00,0.77315,0.77355,0.77315,0.7733,267000002.0
2008-01-03 19:16:00,0.7733,0.77345,0.77295,0.77295,502800000.0
2008-01-03 19:17:00,0.77295,0.7731,0.77295,0.7731,370400000.0
2008-01-03 19:18:00,0.7731,0.7733,0.77305,0.7733,323399998.0
2008-01-03 19:19:00,0.7733,0.7734,0.7733,0.7734,403500014.0
2008-01-03 19:20:00,0.7734,0.7736,0.7734,0.77345,516399999.0
2008-01-03 19:21:00,0.77345,0.77385,0.77345,0.7735,820899996.0
2008-01-03 19:22:00,0.7735,0.7737,0.7735,0.7736,200200000.0
2008-01-03 19:23:00,0.7735,0.7736,0.7735,0.7736,222499990.0
2008-01-03 19:24:00,0.7736,0.77375,0.7736,0.77375,30200000.0
2008-01-03 19:25:00,0.77375,0.7738,0.77365,0.77375,537599997.0
2008-01-03 19:26:00,0.77375,0.77375,0.7736,0.77365,218099997.0
2008-01-03 19:27:00,0.77365,0.7738,0.7736,0.7737,688999997.0
2008-01-03 19:28:00,0.7737,0.774,0.7737,0.7739,322399999.0
2008-01-03 19:29:00,0.7739,0.7739,0.77355,0.7738,232000000.0
2008-01-03 19:30:00,0.7738,0.7738,0.77375,0.77375,45600000.0
2008-01-03 19:31:00,0.77375,0.7738,0.77375,0.7738,62400000.0
2008-01-03 19:32:00,0.7738,0.7738,0.77375,0.77375,105400000.0
2008-01-03 19:33:00,0.7738,0.7738,0.77365,0.77375,39000000.0
2008-01-03 19:34:00,0.7738,0.7739,0.77375,0.7738,341600000.0
2008-01-03 19:35:00,0.7738,0.7738,0.7738,0.7738,20000000.0
2008-01-03 19:36:00,0.7738,0.774,0.77375,0.774,250900001.0
2008-01-03 19:37:00,0.774,0.774,0.7739,0.774,195699999.0
2008-01-03 19:38:00,0.774,0.774,0.77385,0.7739,152700000.0
2008-01-03 19:39:00,0.774,0.774,0.77385,0.7739,41800000.0
2008-01-03 19:40:00,0.7739,0.7739,0.77385,0.7739,51900000.0
2008-01-03 19:41:00,0.7739,0.7739,0.77385,0.77385,36800000.0
2008-01-03 19:42:00,0.7739,0.774,0.77385,0.774,121500000.0
2008-01-03 19:43:00,0.774,0.774,0.77395,0.774,38000000.0
2008-01-03 19:44:00,0.774,0.774,0.7737,0.7737,543799992.0
2008-01-03 19:45:00,0.7737,0.7738,0.7735,0.7735,410399989.0
2008-01-03 19:46:00,0.7735,0.7737,0.7735,0.7736,368800000.0
2008-01-03 19:47:00,0.7736,0.7745,0.77355,0.7742,276200002.0
2008-01-03 19:48:00,0.7742,0.77445,0.7741,0.7742,864100001.0
2008-01-03 19:49:00,0.7741,0.7744,0.77385,0.774,350800003.0
2008-01-03 19:50:00,0.774,0.774,0.7738,0.774,20200000.0
2008-01-03 19:51:00,0.7736,0.774,0.7736,0.774,112499999.0
2008-01-03 19:52:00,0.77395,0.7744,0.77395,0.7743,902099998.0
2008-01-03 19:53:00,0.7743,0.7744,0.7742,0.7742,131700000.0
2008-01-03 19:54:00,0.77415,0.7742,0.77415,0.7742,140500000.0
2008-01-03 19:55:00,0.7742,0.7743,0.7741,0.7743,125700002.0
2008-01-03 19:56:00,0.7743,0.7744,0.7743,0.7743,392000000.0
2008-01-03 19:57:00,0.7743,0.7744,0.7743,0.7743,165500000.0
2008-01-03 19:58:00,0.7742,0.7744,0.7737,0.7744,357400000.0
2008-01-03 19:59:00,0.7744,0.7744,0.7742,0.7743,432900000.0
2008-01-03 20:00:00,0.7742,0.7744,0.7742,0.7744,753499996.0
2008-01-03 20:01:00,0.7744,0.7744,0.7743,0.7744,137000000.0
2008-01-03 20:02:00,0.7743,0.7744,0.7743,0.7744,102400000.0
2008-01-03 20:03:00,0.77435,0.7748,0.77435,0.7745,352000000.0
2008-01-03 20:04:00,0.7745,0.7745,0.7744,0.7744,96900000.0
2008-01-03 20:05:00,0.7744,0.7745,0.77435,0.7745,242400000.0
2008-01-03 20:06:00,0.7745,0.7745,0.774,0.774,98400000.0
2008-01-03 20:07:00,0.774,0.7741,0.77395,0.77395,50400000.0
2008-01-03 20:08:00,0.77395,0.7741,0.77395,0.7741,104400000.0
2008-01-03 20:09:00,0.774,0.7741,0.7739,0.7739,36800000.0
2008-01-03 20:10:00,0.77395,0.7742,0.77395,0.7742,87700000.0
2008-01-03 20:11:00,0.7742,0.7742,0.7739,0.774,139000000.0
2008-01-03 20:12:00,0.774,0.7741,0.7739,0.774,431899997.0
2008-01-03 20:13:00,0.774,0.774,0.77395,0.774,46700000.0
2008-01-03 20:14:00,0.774,0.7741,0.7738,0.77395,195800000.0
2008-01-03 20:15:00,0.774,0.774,0.77395,0.77395,17100000.0
2008-01-03 20:16:00,0.77395,0.77395,0.77385,0.77385,69600000.0
2008-01-03 20:17:00,0.7739,0.7741,0.7739,0.77395,145000000.0
2008-01-03 20:18:00,0.77395,0.7742,0.7736,0.7741,159000000.0
2008-01-03 20:19:00,0.7741,0.7741,0.77385,0.7739,26700000.0
2008-01-03 20:20:00,0.7739,0.7739,0.77385,0.77385,34600000.0
2008-01-03 20:21:00,0.77385,0.7739,0.77385,0.77385,40200000.0
2008-01-03 20:22:00,0.77385,0.7739,0.77385,0.7739,35000000.0
2008-01-03 20:23:00,0.77385,0.7739,0.7735,0.7735,135100000.0
2008-01-03 20:24:00,0.7735,0.7735,0.7734,0.7735,71300000.0
2008-01-03 20:25:00,0.7735,0.7736,0.7734,0.7735,142600001.0
2008-01-03 20:26:00,0.7735,0.7736,0.7735,0.77355,126800000.0
2008-01-03 20:27:00,0.7736,0.7736,0.77355,0.7736,57600000.0
2008-01-03 20:28:00,0.7736,0.7736,0.77355,0.7736,66400000.0
2008-01-03 20:29:00,0.7736,0.7739,0.7736,0.7739,148000000.0
2008-01-03 20:30:00,0.77385,0.77385,0.77385,0.77385,64000000.0
2008-01-03 20:31:00,0.77385,0.77385,0.77385,0.77385,44800000.0
2008-01-03 20:32:00,0.77385,0.77385,0.77385,0.77385,44800000.0
2008-01-03 20:33:00,0.77385,0.77385,0.77385,0.77385,38300000.0
2008-01-03 20:34:00,0.77385,0.77385,0.77385,0.77385,46700000.0
2008-01-03 20:35:00,0.77385,0.774,0.77385,0.7739,41200000.0
2008-01-03 20:36:00,0.77385,0.77385,0.77385,0.77385,66700000.0
2008-01-03 20:37:00,0.77385,0.77385,0.77385,0.77385,19700000.0
2008-01-03 20:38:00,0.77385,0.77385,0.77385,0.77385,57600000.0
2008-01-03 20:39:00,0.77385,0.774,0.77385,0.7739,49200000.0
2008-01-03 20:40:00,0.77385,0.77385,0.77385,0.77385,83200000.0
2008-01-03 20:41:00,0.77385,0.77385,0.77385,0.77385,70400000.0
2008-01-03 20:42:00,0.77385,0.774,0.77385,0.77395,112300000.0
2008-01-03 20:43:00,0.77395,0.77395,0.77385,0.77385,46000000.0
2008-01-03 20:44:00,0.7738,0.7739,0.7738,0.77385,131200000.0
2008-01-03 20:45:00,0.77385,0.7741,0.77385,0.774,158000000.0
2008-01-03 20:46:00,0.774,0.7741,0.774,0.7741,89600000.0
2008-01-03 20:47:00,0.7741,0.7741,0.77385,0.7739,70300000.0
2008-01-03 20:48:00,0.7739,0.774,0.7739,0.774,72000000.0
2008-01-03 20:49:00,0.774,0.774,0.774,0.774,78400000.0
2008-01-03 20:50:00,0.774,0.774,0.774,0.774,32000000.0
2008-01-03 20:51:00,0.774,0.774,0.774,0.774,55300000.0
2008-01-03 20:52:00,0.774,0.774,0.7739,0.774,37000000.0
2008-01-03 20:53:00,0.774,0.774,0.77395,0.77395,52000000.0
2008-01-03 20:54:00,0.77395,0.77395,0.77395,0.77395,48000000.0
2008-01-03 20:55:00,0.77395,0.774,0.7739,0.774,67600000.0
2008-01-03 20:56:00,0.774,0.774,0.774,0.774,48000000.0
2008-01-03 20:57:00,0.774,0.774,0.7739,0.774,129100000.0
2008-01-03 20:58:00,0.774,0.774,0.7739,0.7739,72200000.0
2008-01-03 20:59:00,0.774,0.774,0.774,0.774,49600000.0
2008-01-03 21:00:00,0.77405,0.7741,0.7739,0.774,163600000.0
2008-01-03 21:01:00,0.774,0.774,0.7739,0.774,44300000.0
2008-01-03 21:02:00,0.774,0.774,0.7739,0.774,41100000.0
2008-01-03 21:03:00,0.774,0.774,0.774,0.774,75400000.0
2008-01-03 21:04:00,0.774,0.7741,0.77395,0.77395,102100000.0
2008-01-03 21:05:00,0.77395,0.774,0.77395,0.77395,120200000.0
2008-01-03 21:06:00,0.77395,0.7741,0.77395,0.774,92900000.0
2008-01-03 21:07:00,0.7739,0.774,0.7737,0.7738,253099998.0
2008-01-03 21:08:00,0.7738,0.7738,0.7736,0.7737,109600000.0
2008-01-03 21:09:00,0.7737,0.7737,0.7735,0.7735,226400000.0
2008-01-03 21:10:00,0.7735,0.7737,0.7735,0.77355,113600000.0
2008-01-03 21:11:00,0.7735,0.7735,0.7733,0.7733,342900000.0
2008-01-03 21:12:00,0.7733,0.7734,0.773,0.773,218800002.0
2008-01-03 21:13:00,0.773,0.7733,0.773,0.7733,68400000.0
2008-01-03 21:14:00,0.773,0.773,0.77295,0.773,132300000.0
2008-01-03 21:15:00,0.7732,0.7733,0.7729,0.773,132100001.0
2008-01-03 21:16:00,0.77285,0.77295,0.7726,0.7728,247800003.0
2008-01-03 21:17:00,0.7728,0.7728,0.7725,0.7727,92200000.0
2008-01-03 21:18:00,0.7727,0.7728,0.7723,0.7723,93200000.0
2008-01-03 21:19:00,0.7724,0.7727,0.77225,0.7724,467799996.0
2008-01-03 21:20:00,0.7724,0.7727,0.7724,0.7727,450599990.0
2008-01-03 21:21:00,0.7727,0.7728,0.7727,0.7727,217599999.0
2008-01-03 21:22:00,0.7727,0.7727,0.7727,0.7727,87200000.0
2008-01-03 21:23:00,0.77265,0.7727,0.77265,0.7727,55900000.0
2008-01-03 21:24:00,0.77265,0.7727,0.77265,0.77265,49200000.0
2008-01-03 21:25:00,0.77265,0.7729,0.77265,0.7729,55700000.0
2008-01-03 21:26:00,0.7729,0.7729,0.77265,0.7727,68200000.0
2008-01-03 21:27:00,0.77265,0.7727,0.77265,0.7727,43700000.0
2008-01-03 21:28:00,0.7727,0.7727,0.77265,0.77265,48800000.0
2008-01-03 21:29:00,0.77265,0.7729,0.77265,0.7727,83100000.0
2008-01-03 21:30:00,0.7727,0.7728,0.7727,0.7728,150399999.0
2008-01-03 21:31:00,0.7728,0.7728,0.7728,0.7728,64800000.0
2008-01-03 21:32:00,0.7728,0.7728,0.77245,0.77245,194500000.0
2008-01-03 21:33:00,0.77245,0.7726,0.7724,0.7724,457300000.0
2008-01-03 21:34:00,0.7725,0.7726,0.7725,0.7725,400400000.0
2008-01-03 21:35:00,0.7725,0.7728,0.77245,0.7728,104600000.0
2008-01-03 21:36:00,0.7728,0.7728,0.7725,0.7725,82300000.0
2008-01-03 21:37:00,0.7725,0.7725,0.7725,0.7725,72000000.0
2008-01-03 21:38:00,0.77245,0.7725,0.77245,0.7725,94600000.0
2008-01-03 21:39:00,0.7725,0.7726,0.77245,0.7726,188300000.0
2008-01-03 21:40:00,0.77255,0.7726,0.7725,0.77255,85400000.0
2008-01-03 21:41:00,0.77255,0.7726,0.77255,0.7726,106100000.0
2008-01-03 21:42:00,0.7726,0.7726,0.7721,0.7722,959199993.0
2008-01-03 21:43:00,0.7722,0.7722,0.7719,0.7721,703600000.0
2008-01-03 21:44:00,0.772,0.7724,0.772,0.7722,276600000.0
2008-01-03 21:45:00,0.7723,0.7724,0.7722,0.7724,443499998.0
2008-01-03 21:46:00,0.7724,0.7724,0.77225,0.77225,305899999.0
2008-01-03 21:47:00,0.77225,0.7723,0.7722,0.7723,89800000.0
2008-01-03 21:48:00,0.7723,0.7724,0.7722,0.77225,142100000.0
2008-01-03 21:49:00,0.7722,0.7724,0.7722,0.7724,56800000.0
2008-01-03 21:50:00,0.7723,0.7724,0.7723,0.7723,144000000.0
2008-01-03 21:51:00,0.7723,0.7723,0.7721,0.7722,164800000.0
2008-01-03 21:52:00,0.7722,0.7722,0.772,0.7721,225600001.0
2008-01-03 21:53:00,0.7721,0.7721,0.7703,0.7705,1011300000.0
2008-01-03 21:54:00,0.7705,0.7707,0.7703,0.7706,225900000.0
2008-01-03 21:55:00,0.7706,0.7709,0.7703,0.7709,761600000.0
2008-01-03 21:56:00,0.7709,0.7711,0.7706,0.7707,589100000.0
2008-01-03 21:57:00,0.7707,0.7712,0.7707,0.77095,399800001.0
2008-01-03 21:58:00,0.771,0.7713,0.771,0.7711,517000000.0
2008-01-03 21:59:00,0.771,0.7711,0.7707,0.7711,515900000.0
2008-01-03 22:00:00,0.7711,0.7711,0.7705,0.7708,505500000.0
2008-01-03 22:01:00,0.7708,0.7709,0.7707,0.7709,321499999.0
2008-01-03 22:02:00,0.7709,0.7709,0.7708,0.7709,59700001.0
2008-01-03 22:03:00,0.7709,0.7709,0.7709,0.7709,32000000.0
2008-01-03 22:04:00,0.7709,0.7709,0.77075,0.7708,364000000.0
2008-01-03 22:05:00,0.7708,0.7708,0.7707,0.7707,165600000.0
2008-01-03 22:06:00,0.7708,0.7708,0.7706,0.7707,100700000.0
2008-01-03 22:07:00,0.7707,0.7709,0.7706,0.7709,170399995.0
2008-01-03 22:08:00,0.7708,0.771,0.7708,0.771,113600000.0
2008-01-03 22:09:00,0.771,0.771,0.7709,0.771,80800000.0
2008-01-03 22:10:00,0.771,0.7711,0.7709,0.771,246399997.0
2008-01-03 22:11:00,0.771,0.7713,0.77095,0.7713,569099989.0
2008-01-03 22:12:00,0.7712,0.7712,0.771,0.771,244599999.0
2008-01-03 22:13:00,0.771,0.771,0.77045,0.77045,259199994.0
2008-01-03 22:14:00,0.7704,0.7706,0.7704,0.7705,391200006.0
2008-01-03 22:15:00,0.7705,0.7707,0.7704,0.7707,191900001.0
2008-01-03 22:16:00,0.7707,0.7707,0.7704,0.7707,97600000.0
2008-01-03 22:17:00,0.7707,0.7707,0.7703,0.7706,318100006.0
2008-01-03 22:18:00,0.77055,0.7706,0.7705,0.7706,252600000.0
2008-01-03 22:19:00,0.7706,0.7706,0.7703,0.7704,495900002.0
2008-01-03 22:20:00,0.7703,0.7704,0.7703,0.7704,123100000.0
2008-01-03 22:21:00,0.7703,0.7704,0.77025,0.7704,308700000.0
2008-01-03 22:22:00,0.7704,0.7704,0.77,0.7702,170000000.0
2008-01-03 22:23:00,0.7701,0.7702,0.76915,0.7695,351400000.0
2008-01-03 22:24:00,0.7695,0.76955,0.7693,0.7695,198899996.0
2008-01-03 22:25:00,0.7695,0.77,0.7694,0.77,322199996.0
2008-01-03 22:26:00,0.7699,0.7704,0.7698,0.7704,329800001.0
2008-01-03 22:27:00,0.7704,0.7704,0.7699,0.77,134400000.0
2008-01-03 22:28:00,0.77,0.77,0.7698,0.77,237600000.0
2008-01-03 22:29:00,0.76995,0.76995,0.7697,0.7698,325500007.0
2008-01-03 22:30:00,0.7698,0.7699,0.7695,0.7697,603499995.0
2008-01-03 22:31:00,0.7697,0.77,0.7696,0.77,178399999.0
2008-01-03 22:32:00,0.77,0.77,0.76985,0.76985,55200000.0
2008-01-03 22:33:00,0.7699,0.77,0.76985,0.77,155000000.0
2008-01-03 22:34:00,0.77,0.77,0.76995,0.77,86400000.0
2008-01-03 22:35:00,0.76995,0.7701,0.76975,0.76975,468800000.0
2008-01-03 22:36:00,0.76975,0.77,0.76975,0.7699,123000000.0
2008-01-03 22:37:00,0.77,0.7703,0.77,0.7703,359200000.0
2008-01-03 22:38:00,0.7703,0.7706,0.7701,0.7702,554699987.0
2008-01-03 22:39:00,0.7703,0.7706,0.77025,0.7705,287200000.0
2008-01-03 22:40:00,0.7705,0.7706,0.7705,0.7705,85600000.0
2008-01-03 22:41:00,0.7705,0.7705,0.77045,0.77045,66400000.0
2008-01-03 22:42:00,0.77045,0.77045,0.7704,0.77045,28800000.0
2008-01-03 22:43:00,0.77045,0.7705,0.7704,0.77045,193599999.0
2008-01-03 22:44:00,0.77045,0.7705,0.77035,0.7704,251900000.0
2008-01-03 22:45:00,0.7704,0.7706,0.7704,0.7706,172800000.0
2008-01-03 22:46:00,0.7706,0.7708,0.7706,0.7706,225600000.0
2008-01-03 22:47:00,0.7706,0.7707,0.77055,0.77055,200799998.0
2008-01-03 22:48:00,0.7706,0.7707,0.7704,0.7706,338499997.0
2008-01-03 22:49:00,0.7706,0.7706,0.7704,0.7705,165599996.0
2008-01-03 22:50:00,0.7706,0.7706,0.7705,0.7705,100799999.0
2008-01-03 22:51:00,0.7705,0.7706,0.7705,0.7706,475200000.0
2008-01-03 22:52:00,0.7706,0.7706,0.76985,0.7699,644700002.0
2008-01-03 22:53:00,0.77,0.7703,0.7699,0.7702,362100003.0
2008-01-03 22:54:00,0.7703,0.7704,0.7703,0.7703,179600003.0
2008-01-03 22:55:00,0.7703,0.7704,0.77,0.77025,107300000.0
2008-01-03 22:56:00,0.77025,0.77025,0.77025,0.77025,76800000.0
2008-01-03 22:57:00,0.77025,0.77025,0.7702,0.7702,63500000.0
2008-01-03 22:58:00,0.7702,0.7704,0.7702,0.7704,322900007.0
2008-01-03 22:59:00,0.7704,0.7704,0.7702,0.7704,14900000.0
2008-01-03 23:00:00,0.7702,0.7704,0.7702,0.7704,53400000.0
2008-01-03 23:01:00,0.7704,0.7704,0.7704,0.7704,24800000.0
2008-01-03 23:02:00,0.7704,0.7704,0.7704,0.7704,30000000.0
2008-01-03 23:03:00,0.7704,0.7704,0.7699,0.7702,123800000.0
2008-01-03 23:04:00,0.7702,0.7704,0.7702,0.7703,168699996.0
2008-01-03 23:05:00,0.7703,0.7703,0.7703,0.7703,176800000.0
2008-01-03 23:06:00,0.7704,0.7705,0.77035,0.7705,198899999.0
2008-01-03 23:07:00,0.77045,0.77045,0.7703,0.7704,204800000.0
2008-01-03 23:08:00,0.7704,0.7704,0.7703,0.7703,75200000.0
2008-01-03 23:09:00,0.7704,0.7704,0.7703,0.7703,256800000.0
2008-01-03 23:10:00,0.7703,0.7704,0.7703,0.77035,130400000.0
2008-01-03 23:11:00,0.77035,0.77035,0.7703,0.77035,91999999.0
2008-01-03 23:12:00,0.77035,0.77035,0.77035,0.77035,66400000.0
2008-01-03 23:13:00,0.77035,0.7704,0.7703,0.7704,250799999.0
2008-01-03 23:14:00,0.7704,0.7704,0.77035,0.77035,147999997.0
2008-01-03 23:15:00,0.77035,0.7704,0.77035,0.7704,172400000.0
2008-01-03 23:16:00,0.7704,0.7704,0.7703,0.7703,240300000.0
2008-01-03 23:17:00,0.7704,0.7704,0.7703,0.7704,121300000.0
2008-01-03 23:18:00,0.7704,0.7704,0.7703,0.7704,182000002.0
2008-01-03 23:19:00,0.7704,0.7704,0.7703,0.7704,137100002.0
2008-01-03 23:20:00,0.7704,0.7704,0.7703,0.7704,135600000.0
2008-01-03 23:21:00,0.7704,0.7704,0.7703,0.7704,138599999.0
2008-01-03 23:22:00,0.77035,0.77035,0.7703,0.77035,163299999.0
2008-01-03 23:23:00,0.7703,0.77035,0.7703,0.77035,31200000.0
2008-01-03 23:24:00,0.77035,0.77035,0.7703,0.7703,87800000.0
2008-01-03 23:25:00,0.7704,0.7704,0.7703,0.7703,122400000.0
2008-01-03 23:26:00,0.7703,0.7703,0.7703,0.7703,64600000.0
2008-01-03 23:27:00,0.7703,0.7704,0.7703,0.7703,138400000.0
2008-01-03 23:28:00,0.7703,0.7703,0.77025,0.77025,60800000.0
2008-01-03 23:29:00,0.7703,0.7705,0.77025,0.7704,189600000.0
2008-01-03 23:30:00,0.7704,0.7704,0.7703,0.7703,73600000.0
2008-01-03 23:31:00,0.7703,0.7703,0.7703,0.7703,156800000.0
2008-01-03 23:32:00,0.7703,0.7703,0.7703,0.7703,180000000.0
2008-01-03 23:33:00,0.7703,0.7703,0.7703,0.7703,177600000.0
2008-01-03 23:34:00,0.7703,0.7703,0.7703,0.7703,106400000.0
2008-01-03 23:35:00,0.7703,0.7703,0.7702,0.7702,166699994.0
2008-01-03 23:36:00,0.7703,0.7703,0.7702,0.7703,58400000.0
2008-01-03 23:37:00,0.7703,0.7705,0.7702,0.7705,134599997.0
2008-01-03 23:38:00,0.7705,0.7705,0.7704,0.7705,22400000.0
2008-01-03 23:39:00,0.7705,0.7705,0.7705,0.7705,194800000.0
2008-01-03 23:40:00,0.7705,0.7705,0.7703,0.7703,254899989.0
2008-01-03 23:41:00,0.7703,0.7704,0.7703,0.7704,177599996.0
2008-01-03 23:42:00,0.7704,0.7704,0.77035,0.77035,26400000.0
2008-01-03 23:43:00,0.77035,0.77035,0.7703,0.77035,31600000.0
2008-01-03 23:44:00,0.77035,0.7706,0.7703,0.7705,366300006.0
2008-01-03 23:45:00,0.7705,0.7705,0.7705,0.7705,48000000.0
2008-01-03 23:46:00,0.7705,0.7705,0.7704,0.7705,98000001.0
2008-01-03 23:47:00,0.7704,0.7705,0.7702,0.7703,336600000.0
2008-01-03 23:48:00,0.7703,0.7703,0.7702,0.77025,67300000.0
2008-01-03 23:49:00,0.77025,0.77025,0.7702,0.7702,103500000.0
2008-01-03 23:50:00,0.7702,0.7705,0.7702,0.77025,298299997.0
2008-01-03 23:51:00,0.77025,0.7703,0.77025,0.7703,96700000.0
2008-01-03 23:52:00,0.7703,0.7703,0.7702,0.77025,79700000.0
2008-01-03 23:53:00,0.77025,0.7703,0.77025,0.7703,26500000.0
2008-01-03 23:54:00,0.7703,0.7703,0.77025,0.77025,37400000.0
2008-01-03 23:55:00,0.77025,0.7703,0.77025,0.7703,86100000.0
2008-01-03 23:56:00,0.7703,0.7705,0.7703,0.7703,114600000.0
2008-01-03 23:57:00,0.7703,0.7704,0.7702,0.7703,223699999.0
2008-01-03 23:58:00,0.7703,0.7703,0.77025,0.7703,6300000.0
2008-01-03 23:59:00,0.77,0.77029,0.76996,0.7702,191799997.0
2008-01-04 00:00:00,0.7703,0.7703,0.7701,0.7702,48000000.0
2008-01-04 00:01:00,0.7702,0.7702,0.77,0.7701,297800000.0
2008-01-04 00:02:00,0.7701,0.7702,0.77,0.77,195100000.0
2008-01-04 00:03:00,0.7701,0.7701,0.7699,0.77,311700000.0
2008-01-04 00:04:00,0.77,0.7701,0.7698,0.77,84000000.0
2008-01-04 00:05:00,0.77,0.7701,0.7699,0.7701,125899998.0
2008-01-04 00:06:00,0.77013,0.77016,0.76978,0.76984,220099994.0
2008-01-04 00:07:00,0.7702,0.7702,0.77,0.7702,18400000.0
2008-01-04 00:08:00,0.7702,0.7703,0.77,0.7702,23400000.0
2008-01-04 00:09:00,0.77025,0.77025,0.77015,0.77015,56900000.0
2008-01-04 00:10:00,0.77015,0.77035,0.77015,0.77025,70400000.0
2008-01-04 00:11:00,0.7703,0.7703,0.7703,0.7703,100800000.0
2008-01-04 00:12:00,0.77009,0.77023,0.77002,0.7701,188899998.0
2008-01-04 00:13:00,0.77025,0.77025,0.77025,0.77025,42400000.0
2008-01-04 00:14:00,0.7702,0.7702,0.77015,0.7702,44800000.0
2008-01-04 00:15:00,0.7702,0.7702,0.7702,0.7702,76800000.0
2008-01-04 00:16:00,0.7702,0.7702,0.7702,0.7702,20000000.0
2008-01-04 00:17:00,0.7703,0.77045,0.7703,0.7704,56000001.0
2008-01-04 00:18:00,0.7704,0.7704,0.7704,0.7704,112000002.0
2008-01-04 00:19:00,0.7704,0.7705,0.7704,0.7705,137600000.0
2008-01-04 00:20:00,0.7705,0.7705,0.77025,0.77025,26800000.0
2008-01-04 00:21:00,0.7702,0.7703,0.77015,0.77025,55100000.0
2008-01-04 00:22:00,0.77025,0.77025,0.77025,0.77025,2700000.0
2008-01-04 00:23:00,0.7702,0.77025,0.7701,0.77025,25000000.0
2008-01-04 00:24:00,0.77025,0.77025,0.77025,0.77025,1200000.0
2008-01-04 00:25:00,0.7699,0.77025,0.7699,0.77025,3600000.0
2008-01-04 00:26:00,0.77025,0.77025,0.77025,0.77025,5100000.0
2008-01-04 00:27:00,0.77025,0.77025,0.7696,0.7698,171400001.0
2008-01-04 00:28:00,0.76948,0.7697,0.76937,0.76961,184599996.0
2008-01-04 00:29:00,0.7697,0.7698,0.7697,0.7697,110799999.0
2008-01-04 00:30:00,0.7697,0.7698,0.7695,0.7695,131999998.0
2008-01-04 00:31:00,0.7695,0.7695,0.7695,0.7695,21200000.0
2008-01-04 00:32:00,0.7695,0.7696,0.7695,0.7696,88600000.0
2008-01-04 00:33:00,0.7696,0.7696,0.7695,0.7695,78000000.0
2008-01-04 00:34:00,0.7695,0.7696,0.7695,0.7695,97599999.0
2008-01-04 00:35:00,0.7695,0.76955,0.7695,0.7695,68600000.0
2008-01-04 00:36:00,0.7696,0.76985,0.7696,0.76985,32000000.0
2008-01-04 00:37:00,0.7698,0.76995,0.7698,0.76995,39400000.0
2008-01-04 00:38:00,0.7699,0.76995,0.7699,0.76995,66200000.0
2008-01-04 00:39:00,0.77,0.7701,0.76995,0.77005,44000000.0
2008-01-04 00:40:00,0.77005,0.7702,0.77005,0.7701,58400000.0
2008-01-04 00:41:00,0.7701,0.77015,0.76985,0.76995,150200000.0
2008-01-04 00:42:00,0.76995,0.76995,0.76985,0.76985,31200000.0
2008-01-04 00:43:00,0.76995,0.7701,0.76995,0.76995,100800000.0
2008-01-04 00:44:00,0.77,0.7702,0.76995,0.77,80000000.0
2008-01-04 00:45:00,0.76995,0.76995,0.76985,0.76995,38400000.0
2008-01-04 00:46:00,0.76995,0.77,0.7699,0.76995,83100000.0
2008-01-04 00:47:00,0.77,0.77035,0.77,0.7701,160400000.0
2008-01-04 00:48:00,0.77005,0.7701,0.7697,0.7697,62200000.0
2008-01-04 00:49:00,0.7697,0.7697,0.7696,0.76965,23600000.0
2008-01-04 00:50:00,0.7697,0.77,0.7697,0.7699,76100001.0
2008-01-04 00:51:00,0.77,0.7701,0.7697,0.7698,127300000.0
2008-01-04 00:52:00,0.76965,0.7698,0.76965,0.7698,6600000.0
2008-01-04 00:53:00,0.7698,0.7698,0.7698,0.7698,3000000.0
2008-01-04 00:54:00,0.7698,0.7698,0.76965,0.76965,20900000.0
2008-01-04 00:55:00,0.7696,0.76995,0.7696,0.76995,30400000.0
2008-01-04 00:56:00,0.76995,0.76995,0.76965,0.76965,17000000.0
2008-01-04 00:57:00,0.7696,0.76995,0.7696,0.76995,74299999.0
2008-01-04 00:58:00,0.76995,0.7701,0.7699,0.7701,62100000.0
2008-01-04 00:59:00,0.7701,0.77015,0.77,0.7701,88399999.0
2008-01-04 01:00:00,0.7701,0.77025,0.7701,0.77025,50200000.0
2008-01-04 01:01:00,0.77025,0.7708,0.77025,0.77055,111000000.0
2008-01-04 01:02:00,0.77055,0.7708,0.7705,0.7707,404299994.0
2008-01-04 01:03:00,0.7707,0.7708,0.77055,0.7707,234699998.0
2008-01-04 01:04:00,0.77065,0.77065,0.77065,0.77065,12000000.0
2008-01-04 01:05:00,0.77065,0.7711,0.77065,0.7711,179799998.0
2008-01-04 01:06:00,0.771,0.771,0.77095,0.771,60499999.0
2008-01-04 01:07:00,0.77095,0.77095,0.77095,0.77095,14500000.0
2008-01-04 01:08:00,0.77095,0.7711,0.77085,0.771,122000000.0
2008-01-04 01:09:00,0.771,0.7711,0.77085,0.771,27900000.0
2008-01-04 01:10:00,0.7709,0.7711,0.7709,0.7711,3500000.0
2008-01-04 01:11:00,0.7711,0.7711,0.7705,0.7708,322300000.0
2008-01-04 01:12:00,0.7707,0.7718,0.7705,0.7709,251099999.0
2008-01-04 01:13:00,0.7708,0.7709,0.7707,0.7709,233900001.0
2008-01-04 01:14:00,0.7709,0.771,0.77085,0.7709,172500000.0
2008-01-04 01:15:00,0.7708,0.7709,0.7707,0.7707,314399995.0
2008-01-04 01:16:00,0.7708,0.7709,0.7706,0.7709,139500000.0
2008-01-04 01:17:00,0.7709,0.7709,0.7705,0.7708,76500000.0
2008-01-04 01:18:00,0.7708,0.7708,0.7706,0.7707,85600000.0
2008-01-04 01:19:00,0.7707,0.7708,0.7707,0.7708,162400000.0
2008-01-04 01:20:00,0.7708,0.7708,0.7706,0.7707,232499996.0
2008-01-04 01:21:00,0.7707,0.7707,0.7706,0.7707,81700000.0
2008-01-04 01:22:00,0.7707,0.7707,0.7704,0.7707,414300001.0
2008-01-04 01:23:00,0.7707,0.7711,0.7706,0.771,136700000.0
2008-01-04 01:24:00,0.7711,0.7711,0.7709,0.771,68300000.0
2008-01-04 01:25:00,0.771,0.771,0.771,0.771,77600000.0
2008-01-04 01:26:00,0.77095,0.771,0.77095,0.771,46500000.0
2008-01-04 01:27:00,0.77095,0.771,0.77095,0.771,32100000.0
2008-01-04 01:28:00,0.771,0.7713,0.771,0.7712,66800000.0
2008-01-04 01:29:00,0.7712,0.7712,0.77115,0.7712,8900000.0
2008-01-04 01:30:00,0.7712,0.7713,0.77115,0.7713,35400000.0
2008-01-04 01:31:00,0.7713,0.7713,0.77125,0.7713,105200000.0
2008-01-04 01:32:00,0.77125,0.7713,0.77125,0.77125,106000000.0
2008-01-04 01:33:00,0.7713,0.7713,0.77125,0.77125,76200000.0
2008-01-04 01:34:00,0.7713,0.7715,0.7713,0.7715,124400000.0
2008-01-04 01:35:00,0.7715,0.7715,0.7715,0.7715,55200000.0
2008-01-04 01:36:00,0.7715,0.7715,0.7715,0.7715,64200000.0
2008-01-04 01:37:00,0.7714,0.7715,0.7714,0.7715,45400000.0
2008-01-04 01:38:00,0.7715,0.7716,0.7715,0.7716,37300000.0
2008-01-04 01:39:00,0.77145,0.7716,0.77135,0.7716,22400000.0
2008-01-04 01:40:00,0.7716,0.7718,0.7715,0.77165,177700000.0
2008-01-04 01:41:00,0.7718,0.7721,0.7718,0.7719,73800000.0
2008-01-04 01:42:00,0.7719,0.7722,0.7717,0.77185,112000000.0
2008-01-04 01:43:00,0.77185,0.77185,0.77185,0.77185,4800000.0
2008-01-04 01:44:00,0.77173,0.77183,0.77156,0.77167,181099996.0
2008-01-04 01:45:00,0.7717,0.77179,0.77152,0.77152,187999995.0
2008-01-04 01:46:00,0.7718,0.77185,0.7717,0.77185,17600000.0
2008-01-04 01:47:00,0.7717,0.77185,0.7714,0.7714,216000000.0
2008-01-04 01:48:00,0.7714,0.7716,0.7714,0.7716,154500000.0
2008-01-04 01:49:00,0.7716,0.7716,0.7714,0.7715,321599993.0
2008-01-04 01:50:00,0.7716,0.7716,0.7715,0.7715,81200000.0
2008-01-04 01:51:00,0.7715,0.7715,0.7715,0.7715,102400000.0
2008-01-04 01:52:00,0.7715,0.7716,0.7715,0.7715,50600000.0
2008-01-04 01:53:00,0.7715,0.7716,0.7714,0.7716,259399993.0
2008-01-04 01:54:00,0.7716,0.7717,0.77155,0.7717,257800000.0
2008-01-04 01:55:00,0.7717,0.7719,0.7717,0.7719,78100000.0
2008-01-04 01:56:00,0.77175,0.772,0.77175,0.7719,46400000.0
2008-01-04 01:57:00,0.7718,0.7721,0.7718,0.772,141500000.0
2008-01-04 01:58:00,0.772,0.7721,0.772,0.7721,59500000.0
2008-01-04 01:59:00,0.772,0.77265,0.772,0.7725,232800000.0
2008-01-04 02:00:00,0.7725,0.7731,0.7725,0.7731,688999998.0
2008-01-04 02:01:00,0.7731,0.7735,0.7731,0.7735,397500000.0
2008-01-04 02:02:00,0.7735,0.7736,0.77335,0.7734,78100000.0
2008-01-04 02:03:00,0.7734,0.7735,0.7733,0.7735,87100000.0
2008-01-04 02:04:00,0.7735,0.7735,0.77335,0.7735,24800000.0
2008-01-04 02:05:00,0.7735,0.7735,0.77335,0.7734,23800000.0
2008-01-04 02:06:00,0.7735,0.7736,0.7735,0.7736,62200000.0
2008-01-04 02:07:00,0.7736,0.7736,0.7734,0.7736,218900000.0
2008-01-04 02:08:00,0.7736,0.7736,0.7733,0.7733,46100000.0
2008-01-04 02:09:00,0.7733,0.7733,0.7722,0.7726,236300000.0
2008-01-04 02:10:00,0.7726,0.7727,0.7724,0.7726,505800000.0
2008-01-04 02:11:00,0.7726,0.7727,0.77245,0.7726,48600000.0
2008-01-04 02:12:00,0.7726,0.7726,0.7723,0.7723,80100000.0
2008-01-04 02:13:00,0.7723,0.7723,0.772,0.7722,221500000.0
2008-01-04 02:14:00,0.7723,0.7724,0.77225,0.7724,100300000.0
2008-01-04 02:15:00,0.7724,0.7727,0.77205,0.7722,609900001.0
2008-01-04 02:16:00,0.7722,0.7723,0.7717,0.7718,384899996.0
2008-01-04 02:17:00,0.7718,0.772,0.7715,0.7716,308400000.0
2008-01-04 02:18:00,0.7716,0.7717,0.77155,0.7717,173999994.0
2008-01-04 02:19:00,0.7717,0.7717,0.77155,0.7716,89000002.0
2008-01-04 02:20:00,0.7716,0.7717,0.7714,0.7715,73500000.0
2008-01-04 02:21:00,0.7714,0.7716,0.7714,0.7716,34700000.0
2008-01-04 02:22:00,0.7715,0.77205,0.7715,0.772,88800000.0
2008-01-04 02:23:00,0.772,0.7726,0.772,0.7724,156500000.0
2008-01-04 02:24:00,0.7724,0.7724,0.7717,0.7718,411400000.0
2008-01-04 02:25:00,0.7718,0.77215,0.7717,0.7719,673500002.0
2008-01-04 02:26:00,0.772,0.7723,0.7719,0.772,415799998.0
2008-01-04 02:27:00,0.772,0.7723,0.7718,0.772,487100001.0
2008-01-04 02:28:00,0.77205,0.7721,0.7719,0.7719,44100000.0
2008-01-04 02:29:00,0.772,0.7722,0.772,0.7722,10200000.0
2008-01-04 02:30:00,0.7722,0.7725,0.772,0.77215,122800000.0
2008-01-04 02:31:00,0.7723,0.7725,0.7721,0.77225,217200000.0
2008-01-04 02:32:00,0.7723,0.7724,0.7723,0.7724,24100000.0
2008-01-04 02:33:00,0.7724,0.7724,0.77235,0.77235,46600000.0
2008-01-04 02:34:00,0.77235,0.7725,0.77225,0.7724,48000000.0
2008-01-04 02:35:00,0.7726,0.77275,0.7724,0.7724,175300000.0
2008-01-04 02:36:00,0.7724,0.77265,0.7724,0.77265,58400000.0
2008-01-04 02:37:00,0.77265,0.77265,0.7721,0.77215,642600000.0
2008-01-04 02:38:00,0.7722,0.7723,0.7721,0.7721,116400001.0
2008-01-04 02:39:00,0.7721,0.7723,0.772,0.7721,333999998.0
2008-01-04 02:40:00,0.7722,0.7722,0.7718,0.7718,472699999.0
2008-01-04 02:41:00,0.7719,0.7719,0.7718,0.7718,180400000.0
2008-01-04 02:42:00,0.7717,0.7717,0.7716,0.7716,188000000.0
2008-01-04 02:43:00,0.7716,0.7716,0.7714,0.77145,202300000.0
2008-01-04 02:44:00,0.77145,0.7716,0.77135,0.7715,98400000.0
2008-01-04 02:45:00,0.7715,0.7716,0.7714,0.7715,86400000.0
2008-01-04 02:46:00,0.7715,0.7715,0.7713,0.7713,40700000.0
2008-01-04 02:47:00,0.7715,0.7715,0.7715,0.7715,7000000.0
2008-01-04 02:48:00,0.7715,0.7715,0.77145,0.77145,2500000.0
2008-01-04 02:49:00,0.7715,0.7715,0.7715,0.7715,500000.0
2008-01-04 02:50:00,0.7715,0.7715,0.77145,0.77145,115300000.0
2008-01-04 02:51:00,0.77135,0.77145,0.77135,0.77145,30500000.0
2008-01-04 02:52:00,0.77145,0.77145,0.77095,0.77095,124400000.0
2008-01-04 02:53:00,0.77095,0.77115,0.77085,0.77085,240999996.0
2008-01-04 02:54:00,0.7708,0.77095,0.76935,0.76935,352800000.0
2008-01-04 02:55:00,0.7694,0.771,0.7694,0.77055,212800000.0
2008-01-04 02:56:00,0.77055,0.77055,0.7702,0.7702,24600000.0
2008-01-04 02:57:00,0.77025,0.77035,0.77025,0.77035,22600000.0
2008-01-04 02:58:00,0.77035,0.77085,0.77035,0.77085,69400000.0
2008-01-04 02:59:00,0.77085,0.77085,0.77065,0.77075,269600000.0
2008-01-04 03:00:00,0.77075,0.77075,0.7704,0.77045,48600000.0
2008-01-04 03:01:00,0.77045,0.77045,0.76955,0.76965,389700000.0
2008-01-04 03:02:00,0.76965,0.77015,0.76935,0.76935,279800000.0
2008-01-04 03:03:00,0.76935,0.76955,0.76885,0.7691,506800002.0
2008-01-04 03:04:00,0.7691,0.76955,0.76905,0.76945,609700000.0
2008-01-04 03:05:00,0.76955,0.76965,0.7693,0.76945,541100003.0
2008-01-04 03:06:00,0.76945,0.76955,0.76905,0.76955,283200000.0
2008-01-04 03:07:00,0.76955,0.76985,0.76955,0.76975,494199998.0
2008-01-04 03:08:00,0.76975,0.76985,0.76965,0.76985,167600000.0
2008-01-04 03:09:00,0.76985,0.77005,0.76965,0.76995,137500000.0
2008-01-04 03:10:00,0.76995,0.76995,0.76945,0.76945,180800000.0
2008-01-04 03:11:00,0.76935,0.76955,0.76885,0.76885,238900000.0
2008-01-04 03:12:00,0.76885,0.76955,0.76875,0.76895,241900000.0
2008-01-04 03:13:00,0.76895,0.76895,0.76855,0.7687,240700000.0
2008-01-04 03:14:00,0.7687,0.7687,0.76855,0.76855,215700001.0
2008-01-04 03:15:00,0.76855,0.76865,0.7685,0.76865,116200000.0
2008-01-04 03:16:00,0.76865,0.76875,0.76845,0.76875,58400002.0
2008-01-04 03:17:00,0.76875,0.76885,0.76815,0.7685,475799998.0
2008-01-04 03:18:00,0.7685,0.76875,0.7685,0.76875,79200000.0
2008-01-04 03:19:00,0.7689,0.7689,0.76885,0.76885,76000000.0
2008-01-04 03:20:00,0.76885,0.76905,0.76885,0.76905,169600000.0
2008-01-04 03:21:00,0.76905,0.76905,0.76895,0.76895,145200000.0
2008-01-04 03:22:00,0.76905,0.76905,0.76885,0.76885,73500000.0
2008-01-04 03:23:00,0.76875,0.76895,0.76875,0.76895,271200000.0
2008-01-04 03:24:00,0.76895,0.76915,0.76895,0.76915,51900000.0
2008-01-04 03:25:00,0.7694,0.7695,0.7693,0.7693,120300000.0
2008-01-04 03:26:00,0.7693,0.7698,0.76915,0.7697,247700000.0
2008-01-04 03:27:00,0.7697,0.76975,0.76945,0.76965,124700000.0
2008-01-04 03:28:00,0.76965,0.7697,0.76915,0.7693,219900000.0
2008-01-04 03:29:00,0.7693,0.76955,0.76925,0.76925,251000004.0
2008-01-04 03:30:00,0.7693,0.76935,0.76915,0.76915,111800000.0
2008-01-04 03:31:00,0.76915,0.76935,0.76915,0.76915,87400000.0
2008-01-04 03:32:00,0.76925,0.76935,0.76915,0.76935,200400000.0
2008-01-04 03:33:00,0.76935,0.76955,0.76915,0.76915,360700000.0
2008-01-04 03:34:00,0.76915,0.76915,0.7691,0.76915,46600000.0
2008-01-04 03:35:00,0.7691,0.76935,0.7691,0.7693,40500000.0
2008-01-04 03:36:00,0.7693,0.76945,0.76925,0.76945,234300000.0
2008-01-04 03:37:00,0.76935,0.76965,0.76935,0.76965,128800000.0
2008-01-04 03:38:00,0.7694,0.76955,0.7694,0.76955,47900000.0
2008-01-04 03:39:00,0.76945,0.76955,0.76945,0.76955,86400000.0
2008-01-04 03:40:00,0.76945,0.7696,0.7693,0.7696,209200000.0
2008-01-04 03:41:00,0.76965,0.76965,0.7694,0.76955,112900000.0
2008-01-04 03:42:00,0.76935,0.7695,0.76935,0.7695,13900000.0
2008-01-04 03:43:00,0.76945,0.76955,0.76945,0.76945,80000000.0
2008-01-04 03:44:00,0.76945,0.7695,0.76945,0.7695,27900000.0
2008-01-04 03:45:00,0.7694,0.76955,0.7694,0.76955,12000000.0
2008-01-04 03:46:00,0.7694,0.76945,0.76935,0.76945,4000000.0
2008-01-04 03:47:00,0.76935,0.76945,0.76935,0.76945,5600000.0
2008-01-04 03:48:00,0.7695,0.7695,0.76945,0.76945,55200000.0
2008-01-04 03:49:00,0.7695,0.7695,0.76945,0.7695,73600000.0
2008-01-04 03:50:00,0.7695,0.76955,0.76945,0.76945,63900000.0
2008-01-04 03:51:00,0.7694,0.76955,0.76935,0.76945,244600000.0
2008-01-04 03:52:00,0.76955,0.76955,0.76915,0.76925,448199999.0
2008-01-04 03:53:00,0.76935,0.76935,0.76885,0.76905,340300000.0
2008-01-04 03:54:00,0.76905,0.76915,0.76895,0.76895,76000000.0
2008-01-04 03:55:00,0.76885,0.76885,0.76875,0.76885,114000000.0
2008-01-04 03:56:00,0.7689,0.7689,0.76865,0.76875,70400000.0
2008-01-04 03:57:00,0.76865,0.76875,0.76845,0.76875,132800000.0
2008-01-04 03:58:00,0.76865,0.76905,0.76855,0.76905,332200000.0
2008-01-04 03:59:00,0.76905,0.76945,0.769,0.76945,145200000.0
2008-01-04 04:00:00,0.76945,0.76955,0.76915,0.7692,308300000.0
2008-01-04 04:01:00,0.7692,0.76935,0.76905,0.76915,210500000.0
2008-01-04 04:02:00,0.76905,0.76925,0.76905,0.76925,64200001.0
2008-01-04 04:03:00,0.76925,0.76945,0.76925,0.76935,133300000.0
2008-01-04 04:04:00,0.76935,0.76935,0.76935,0.76935,14600000.0
2008-01-04 04:05:00,0.76935,0.76935,0.7692,0.76935,18400000.0
2008-01-04 04:06:00,0.7694,0.76955,0.7694,0.7694,74400000.0
2008-01-04 04:07:00,0.7694,0.7694,0.7693,0.7693,8800000.0
2008-01-04 04:08:00,0.7695,0.77,0.76935,0.76965,113500000.0
2008-01-04 04:09:00,0.76965,0.76995,0.76965,0.76995,194900000.0
2008-01-04 04:10:00,0.76995,0.76995,0.76985,0.76985,51500000.0
2008-01-04 04:11:00,0.76985,0.76985,0.7696,0.76965,41600000.0
2008-01-04 04:12:00,0.76965,0.76985,0.76935,0.7696,190200000.0
2008-01-04 04:13:00,0.7696,0.7696,0.76915,0.76925,280400000.0
2008-01-04 04:14:00,0.7693,0.76935,0.76925,0.76935,56400000.0
2008-01-04 04:15:00,0.76935,0.7696,0.76925,0.76925,151600000.0
2008-01-04 04:16:00,0.76925,0.76925,0.76915,0.76925,305300007.0
2008-01-04 04:17:00,0.76915,0.76925,0.76915,0.7692,65600000.0
2008-01-04 04:18:00,0.7692,0.76945,0.7692,0.76945,118000000.0
2008-01-04 04:19:00,0.76945,0.76945,0.7692,0.76925,25400000.0
2008-01-04 04:20:00,0.7694,0.7694,0.76915,0.76935,155700000.0
2008-01-04 04:21:00,0.76925,0.76925,0.76925,0.76925,2400000.0
2008-01-04 04:22:00,0.76925,0.76925,0.76925,0.76925,9600000.0
2008-01-04 04:23:00,0.76925,0.76945,0.76925,0.76945,61600000.0
2008-01-04 04:24:00,0.76935,0.7696,0.76935,0.76955,202000000.0
2008-01-04 04:25:00,0.76955,0.76965,0.7695,0.76965,72800000.0
2008-01-04 04:26:00,0.76955,0.76955,0.76945,0.76945,12700000.0
2008-01-04 04:27:00,0.76955,0.76975,0.76955,0.76965,61000000.0
2008-01-04 04:28:00,0.76965,0.76965,0.76965,0.76965,26800000.0
2008-01-04 04:29:00,0.76937,0.76964,0.76937,0.7695,138500000.0
2008-01-04 04:30:00,0.76951,0.76969,0.76935,0.76935,166299999.0
2008-01-04 04:31:00,0.76978,0.76988,0.76962,0.76988,43400000.0
2008-01-04 04:32:00,0.7699,0.77002,0.76938,0.76938,104799999.0
2008-01-04 04:33:00,0.77,0.77,0.76995,0.76995,24000000.0
2008-01-04 04:34:00,0.7699,0.7701,0.7699,0.7701,102400000.0
2008-01-04 04:35:00,0.7699,0.77,0.7699,0.77,27400000.0
2008-01-04 04:36:00,0.76985,0.77,0.7698,0.77,36800000.0
2008-01-04 04:37:00,0.7699,0.77,0.7699,0.77,206600000.0
2008-01-04 04:38:00,0.77,0.7701,0.7698,0.7699,266900000.0
2008-01-04 04:39:00,0.7699,0.7701,0.7699,0.77,66500000.0
2008-01-04 04:40:00,0.77,0.7701,0.7697,0.7697,200300000.0
2008-01-04 04:41:00,0.7697,0.77,0.7697,0.7698,410799997.0
2008-01-04 04:42:00,0.7698,0.7698,0.769,0.769,336200000.0
2008-01-04 04:43:00,0.769,0.7691,0.7688,0.7689,458699997.0
2008-01-04 04:44:00,0.7689,0.76895,0.7689,0.76895,149000001.0
2008-01-04 04:45:00,0.7689,0.76945,0.7689,0.76945,132599999.0
2008-01-04 04:46:00,0.76945,0.76945,0.7694,0.76945,131400000.0
2008-01-04 04:47:00,0.76945,0.7698,0.7694,0.7694,335399999.0
2008-01-04 04:48:00,0.7695,0.7695,0.7692,0.7694,283900002.0
2008-01-04 04:49:00,0.7694,0.7694,0.7694,0.7694,52800000.0
2008-01-04 04:50:00,0.7695,0.7698,0.76945,0.76955,720300001.0
2008-01-04 04:51:00,0.7696,0.7696,0.7695,0.7695,244300000.0
2008-01-04 04:52:00,0.7695,0.7695,0.7695,0.7695,36600000.0
2008-01-04 04:53:00,0.7695,0.7695,0.7694,0.7695,68000000.0
2008-01-04 04:54:00,0.7695,0.7698,0.7694,0.7694,221100002.0
2008-01-04 04:55:00,0.7695,0.77,0.7694,0.7696,527400006.0
2008-01-04 04:56:00,0.7697,0.7697,0.7697,0.7697,88000000.0
2008-01-04 04:57:00,0.7697,0.7698,0.7697,0.7698,45600000.0
2008-01-04 04:58:00,0.7698,0.7698,0.7698,0.7698,49000000.0
2008-01-04 04:59:00,0.7698,0.7699,0.7697,0.7697,536799999.0
2008-01-04 05:00:00,0.7697,0.7701,0.7697,0.77,477600000.0
2008-01-04 05:01:00,0.7701,0.7704,0.7698,0.77,1065399999.0
2008-01-04 05:02:00,0.7701,0.7702,0.77,0.7702,251200000.0
2008-01-04 05:03:00,0.7702,0.7702,0.77005,0.7701,63200000.0
2008-01-04 05:04:00,0.7701,0.7702,0.7701,0.7702,47200000.0
2008-01-04 05:05:00,0.7702,0.7702,0.76935,0.76935,310600000.0
2008-01-04 05:06:00,0.76935,0.7696,0.76935,0.7696,152000000.0
2008-01-04 05:07:00,0.7696,0.7696,0.7691,0.7691,397399994.0
2008-01-04 05:08:00,0.7691,0.7693,0.7691,0.76925,257400002.0
2008-01-04 05:09:00,0.76925,0.7693,0.7692,0.76925,134100000.0
2008-01-04 05:10:00,0.76925,0.7693,0.7692,0.7692,138600002.0
2008-01-04 05:11:00,0.7692,0.7693,0.7692,0.7692,36600000.0
2008-01-04 05:12:00,0.7692,0.7695,0.7692,0.7694,114600000.0
2008-01-04 05:13:00,0.7695,0.7695,0.7694,0.7694,71800000.0
2008-01-04 05:14:00,0.76935,0.7697,0.76935,0.7697,120000000.0
2008-01-04 05:15:00,0.7697,0.7697,0.7695,0.7695,191700000.0
2008-01-04 05:16:00,0.7695,0.7697,0.7694,0.7697,85400000.0
2008-01-04 05:17:00,0.7697,0.7697,0.7697,0.7697,77000000.0
2008-01-04 05:18:00,0.7697,0.7697,0.76965,0.7697,51600000.0
2008-01-04 05:19:00,0.7697,0.7697,0.76965,0.76965,43700000.0
2008-01-04 05:20:00,0.76965,0.7697,0.7695,0.7695,140500000.0
2008-01-04 05:21:00,0.7695,0.7695,0.7695,0.7695,111000000.0
2008-01-04 05:22:00,0.7695,0.7695,0.7694,0.76945,115400000.0
2008-01-04 05:23:00,0.76945,0.7696,0.76935,0.7696,101400000.0
2008-01-04 05:24:00,0.76945,0.7695,0.7694,0.7694,408400001.0
2008-01-04 05:25:00,0.7694,0.7694,0.7693,0.76935,75500000.0
2008-01-04 05:26:00,0.76935,0.7695,0.76935,0.76935,67600000.0
2008-01-04 05:27:00,0.7694,0.7695,0.7693,0.7695,110199999.0
2008-01-04 05:28:00,0.7695,0.7698,0.7695,0.7698,238700000.0
2008-01-04 05:29:00,0.7697,0.7698,0.7697,0.76975,132400000.0
2008-01-04 05:30:00,0.76975,0.7698,0.7697,0.7697,195900000.0
2008-01-04 05:31:00,0.7697,0.7698,0.76965,0.7698,82400000.0
2008-01-04 05:32:00,0.76975,0.7698,0.7697,0.7697,110299996.0
2008-01-04 05:33:00,0.76975,0.76975,0.76975,0.76975,8000000.0
2008-01-04 05:34:00,0.76975,0.76975,0.7697,0.76975,23799999.0
2008-01-04 05:35:00,0.76975,0.76975,0.76965,0.7697,94800000.0
2008-01-04 05:36:00,0.7697,0.7698,0.76965,0.76975,215500000.0
2008-01-04 05:37:00,0.76975,0.7698,0.7697,0.76975,63299998.0
2008-01-04 05:38:00,0.76975,0.76975,0.7697,0.7697,108599996.0
2008-01-04 05:39:00,0.76975,0.76975,0.7697,0.76975,29799999.0
2008-01-04 05:40:00,0.76975,0.7699,0.76975,0.7699,156800000.0
2008-01-04 05:41:00,0.7699,0.7702,0.7698,0.77,297100000.0
2008-01-04 05:42:00,0.77,0.77,0.76985,0.76995,312900000.0
2008-01-04 05:43:00,0.77,0.77,0.7697,0.7697,240200000.0
2008-01-04 05:44:00,0.7697,0.7698,0.7697,0.7698,153600000.0
2008-01-04 05:45:00,0.7698,0.7698,0.7698,0.7698,25600000.0
2008-01-04 05:46:00,0.7698,0.7698,0.7698,0.7698,28000000.0
2008-01-04 05:47:00,0.7698,0.7698,0.7698,0.7698,15300000.0
2008-01-04 05:48:00,0.7698,0.7698,0.7698,0.7698,32000000.0
2008-01-04 05:49:00,0.7698,0.7698,0.76965,0.76965,59100000.0
2008-01-04 05:50:00,0.76965,0.7698,0.76965,0.7698,36300000.0
2008-01-04 05:51:00,0.76965,0.7699,0.76965,0.7698,228600000.0
2008-01-04 05:52:00,0.7698,0.7698,0.76975,0.76975,88000000.0
2008-01-04 05:53:00,0.76975,0.7698,0.76975,0.76975,72100000.0
2008-01-04 05:54:00,0.7698,0.7698,0.7698,0.7698,47900000.0
2008-01-04 05:55:00,0.7698,0.7698,0.76975,0.76975,56400000.0
2008-01-04 05:56:00,0.7698,0.7698,0.76975,0.7698,163300000.0
2008-01-04 05:57:00,0.7698,0.7698,0.7698,0.7698,46400000.0
2008-01-04 05:58:00,0.7698,0.7698,0.7698,0.7698,56000000.0
2008-01-04 05:59:00,0.7698,0.77,0.76975,0.77,124200000.0
2008-01-04 06:00:00,0.7701,0.7701,0.7699,0.7699,108800000.0
2008-01-04 06:01:00,0.7699,0.77,0.7698,0.7698,246400008.0
2008-01-04 06:02:00,0.7698,0.7701,0.7698,0.7701,81000000.0
2008-01-04 06:03:00,0.7701,0.7701,0.7698,0.7699,278200007.0
2008-01-04 06:04:00,0.7699,0.7699,0.7698,0.7699,45400000.0
2008-01-04 06:05:00,0.7699,0.77,0.7699,0.77,123800003.0
2008-01-04 06:06:00,0.77,0.7701,0.7699,0.7699,301800001.0
2008-01-04 06:07:00,0.7699,0.77,0.7699,0.77,61600000.0
2008-01-04 06:08:00,0.77,0.7701,0.7697,0.7697,1054399975.0
2008-01-04 06:09:00,0.7697,0.7699,0.7697,0.7699,388099994.0
2008-01-04 06:10:00,0.76985,0.77,0.76985,0.7699,422800007.0
2008-01-04 06:11:00,0.7699,0.7699,0.7698,0.7698,209600000.0
2008-01-04 06:12:00,0.7698,0.7698,0.76965,0.7698,152100000.0
2008-01-04 06:13:00,0.7699,0.7699,0.7697,0.7697,135399999.0
2008-01-04 06:14:00,0.7697,0.7698,0.7696,0.7697,234800002.0
2008-01-04 06:15:00,0.7698,0.7698,0.76965,0.7697,274500006.0
2008-01-04 06:16:00,0.7697,0.7697,0.7697,0.7697,48200000.0
2008-01-04 06:17:00,0.7697,0.76985,0.7696,0.7698,567000002.0
2008-01-04 06:18:00,0.76985,0.76985,0.7698,0.76985,41600000.0
2008-01-04 06:19:00,0.76985,0.76995,0.7698,0.76995,113200000.0
2008-01-04 06:20:00,0.76995,0.76995,0.7699,0.76995,62900000.0
2008-01-04 06:21:00,0.76995,0.76995,0.7699,0.76995,87600000.0
2008-01-04 06:22:00,0.76995,0.76995,0.76985,0.76985,32800000.0
2008-01-04 06:23:00,0.76985,0.76985,0.7698,0.76985,64000000.0
2008-01-04 06:24:00,0.76985,0.76985,0.7698,0.76985,45100000.0
2008-01-04 06:25:00,0.76985,0.76985,0.7698,0.7698,44000000.0
2008-01-04 06:26:00,0.7698,0.7698,0.7696,0.7697,176800000.0
2008-01-04 06:27:00,0.7697,0.7697,0.76965,0.76965,80000000.0
2008-01-04 06:28:00,0.7697,0.7697,0.76965,0.76965,39200000.0
2008-01-04 06:29:00,0.76965,0.77005,0.76965,0.7698,101600000.0
2008-01-04 06:30:00,0.77,0.77,0.77,0.77,337099998.0
2008-01-04 06:31:00,0.77,0.77005,0.77,0.77,111899999.0
2008-01-04 06:32:00,0.77,0.77,0.76985,0.76985,39700000.0
2008-01-04 06:33:00,0.77,0.7701,0.77,0.77005,40000000.0
2008-01-04 06:34:00,0.7701,0.7702,0.7701,0.7701,175900000.0
2008-01-04 06:35:00,0.7701,0.7702,0.7701,0.7702,124200005.0
2008-01-04 06:36:00,0.7702,0.7704,0.7702,0.7703,234600002.0
2008-01-04 06:37:00,0.7703,0.7704,0.7702,0.7704,303600004.0
2008-01-04 06:38:00,0.7704,0.7704,0.7704,0.7704,101800000.0
2008-01-04 06:39:00,0.7704,0.7705,0.7704,0.7704,70500000.0
2008-01-04 06:40:00,0.7704,0.7704,0.77025,0.7704,117600000.0
2008-01-04 06:41:00,0.7704,0.7704,0.77025,0.7704,27300000.0
2008-01-04 06:42:00,0.7704,0.7704,0.7704,0.7704,34400000.0
2008-01-04 06:43:00,0.7704,0.7708,0.7704,0.7708,166100000.0
2008-01-04 06:44:00,0.7708,0.7708,0.7707,0.7707,20600000.0
2008-01-04 06:45:00,0.7706,0.7708,0.77045,0.7708,48000000.0
2008-01-04 06:46:00,0.7708,0.7708,0.7706,0.7706,58500000.0
2008-01-04 06:47:00,0.7706,0.7706,0.7706,0.7706,165800000.0
2008-01-04 06:48:00,0.7706,0.7706,0.7706,0.7706,80800000.0
2008-01-04 06:49:00,0.7706,0.7707,0.7706,0.7707,65600000.0
2008-01-04 06:50:00,0.7706,0.7707,0.7706,0.7706,252799989.0
2008-01-04 06:51:00,0.7706,0.7706,0.7706,0.7706,320600000.0
2008-01-04 06:52:00,0.7706,0.7706,0.7706,0.7706,172800000.0
2008-01-04 06:53:00,0.7706,0.77075,0.7706,0.77075,119800000.0
2008-01-04 06:54:00,0.77075,0.77085,0.77075,0.77085,61700000.0
2008-01-04 06:55:00,0.7708,0.77085,0.7708,0.7708,205499997.0
2008-01-04 06:56:00,0.7708,0.7709,0.7706,0.7706,334800000.0
2008-01-04 06:57:00,0.7707,0.77075,0.7707,0.7707,114600000.0
2008-01-04 06:58:00,0.7707,0.7708,0.7707,0.7708,363199998.0
2008-01-04 06:59:00,0.7708,0.7713,0.7708,0.7712,435200007.0
2008-01-04 07:00:00,0.7713,0.7713,0.77115,0.7713,209200001.0
2008-01-04 07:01:00,0.7713,0.77145,0.7713,0.7713,227800000.0
2008-01-04 07:02:00,0.7713,0.77135,0.7713,0.7713,138200000.0
2008-01-04 07:03:00,0.77135,0.77135,0.7713,0.77135,90900000.0
2008-01-04 07:04:00,0.77135,0.77135,0.77125,0.7713,154400000.0
2008-01-04 07:05:00,0.7713,0.7713,0.77115,0.77115,154600000.0
2008-01-04 07:06:00,0.7712,0.7712,0.7712,0.7712,352600000.0
2008-01-04 07:07:00,0.7712,0.7712,0.7712,0.7712,264600000.0
2008-01-04 07:08:00,0.7712,0.7713,0.7712,0.7713,441399987.0
2008-01-04 07:09:00,0.7713,0.7713,0.77125,0.7713,90400000.0
2008-01-04 07:10:00,0.7713,0.7713,0.7713,0.7713,14400000.0
2008-01-04 07:11:00,0.7713,0.7713,0.7711,0.7711,33500000.0
2008-01-04 07:12:00,0.77125,0.7714,0.77125,0.77135,250200000.0
2008-01-04 07:13:00,0.7713,0.7713,0.7712,0.77125,277300001.0
2008-01-04 07:14:00,0.77125,0.77125,0.771,0.771,305300004.0
2008-01-04 07:15:00,0.7711,0.7711,0.771,0.7711,102699999.0
2008-01-04 07:16:00,0.7711,0.7711,0.7709,0.7709,41600000.0
2008-01-04 07:17:00,0.7709,0.7711,0.7709,0.7711,326799997.0
2008-01-04 07:18:00,0.7711,0.7711,0.7709,0.7709,164000000.0
2008-01-04 07:19:00,0.7708,0.7709,0.7708,0.7709,165000004.0
2008-01-04 07:20:00,0.7709,0.7709,0.77065,0.7709,25800000.0
2008-01-04 07:21:00,0.7709,0.771,0.7709,0.77095,309800000.0
2008-01-04 07:22:00,0.77095,0.771,0.7709,0.771,86600000.0
2008-01-04 07:23:00,0.771,0.771,0.77085,0.7709,35300000.0
2008-01-04 07:24:00,0.7709,0.7709,0.7709,0.7709,9600000.0
2008-01-04 07:25:00,0.7709,0.7709,0.77085,0.7709,27100000.0
2008-01-04 07:26:00,0.7709,0.7709,0.7709,0.7709,28800000.0
2008-01-04 07:27:00,0.7709,0.7709,0.77085,0.7709,31600000.0
2008-01-04 07:28:00,0.7709,0.7709,0.77085,0.7709,20000000.0
2008-01-04 07:29:00,0.7709,0.7709,0.7709,0.7709,45600000.0
2008-01-04 07:30:00,0.7709,0.7712,0.7709,0.77115,97800000.0
2008-01-04 07:31:00,0.77115,0.7713,0.7711,0.7713,347300000.0
2008-01-04 07:32:00,0.7713,0.7715,0.7712,0.7715,264499999.0
2008-01-04 07:33:00,0.7714,0.7715,0.77125,0.7714,418799999.0
2008-01-04 07:34:00,0.7714,0.7715,0.7714,0.77145,256800005.0
2008-01-04 07:35:00,0.77145,0.7715,0.7714,0.7715,245800000.0
2008-01-04 07:36:00,0.77145,0.77145,0.7712,0.7714,374900000.0
2008-01-04 07:37:00,0.77135,0.77135,0.7713,0.7713,108000000.0
2008-01-04 07:38:00,0.77125,0.77145,0.7712,0.77145,156400001.0
2008-01-04 07:39:00,0.77145,0.7715,0.77145,0.7715,182700000.0
2008-01-04 07:40:00,0.7714,0.7715,0.7714,0.7715,175200000.0
2008-01-04 07:41:00,0.7715,0.7715,0.7715,0.7715,78200000.0
2008-01-04 07:42:00,0.7715,0.7716,0.7713,0.7713,329800000.0
2008-01-04 07:43:00,0.7713,0.7714,0.77125,0.77125,238500000.0
2008-01-04 07:44:00,0.7713,0.7713,0.7712,0.7712,123600001.0
2008-01-04 07:45:00,0.7712,0.7712,0.7712,0.7712,39400001.0
2008-01-04 07:46:00,0.7712,0.7712,0.7712,0.7712,238400004.0
2008-01-04 07:47:00,0.7712,0.7712,0.77115,0.77115,80700000.0
2008-01-04 07:48:00,0.7712,0.7712,0.7712,0.7712,105600000.0
2008-01-04 07:49:00,0.7712,0.7712,0.7712,0.7712,36000000.0
2008-01-04 07:50:00,0.7713,0.7713,0.77125,0.77125,62700000.0
2008-01-04 07:51:00,0.77125,0.7713,0.7712,0.7712,29600000.0
2008-01-04 07:52:00,0.7712,0.7712,0.7712,0.7712,32000000.0
2008-01-04 07:53:00,0.7712,0.7712,0.771,0.77105,79200000.0
2008-01-04 07:54:00,0.77105,0.7713,0.77105,0.77105,17100000.0
2008-01-04 07:55:00,0.771,0.77105,0.77095,0.77105,44200000.0
2008-01-04 07:56:00,0.7711,0.7712,0.77105,0.7712,197800001.0
2008-01-04 07:57:00,0.7712,0.7712,0.77115,0.7712,42000000.0
2008-01-04 07:58:00,0.7712,0.7712,0.77115,0.77115,50500000.0
2008-01-04 07:59:00,0.77115,0.7713,0.77115,0.7713,73600000.0
2008-01-04 08:00:00,0.7713,0.7713,0.7712,0.7713,97400000.0
2008-01-04 08:01:00,0.7713,0.7713,0.77115,0.7713,277000000.0
2008-01-04 08:02:00,0.7713,0.7713,0.7713,0.7713,65100000.0
2008-01-04 08:03:00,0.7713,0.7713,0.77115,0.7713,37600000.0
2008-01-04 08:04:00,0.7713,0.7713,0.77115,0.7713,132100000.0
2008-01-04 08:05:00,0.7712,0.7715,0.7712,0.7714,376700000.0
2008-01-04 08:06:00,0.7714,0.7714,0.7712,0.7713,132200000.0
2008-01-04 08:07:00,0.7713,0.7714,0.7713,0.7714,240000000.0
2008-01-04 08:08:00,0.7714,0.7714,0.7714,0.7714,52000000.0
2008-01-04 08:09:00,0.7714,0.7714,0.77125,0.7714,27700000.0
2008-01-04 08:10:00,0.7714,0.7714,0.7714,0.7714,21500000.0
2008-01-04 08:11:00,0.7714,0.7714,0.77125,0.7714,20000000.0
2008-01-04 08:12:00,0.7714,0.7714,0.7713,0.7714,321800000.0
2008-01-04 08:13:00,0.7714,0.7714,0.7713,0.7713,145200000.0
2008-01-04 08:14:00,0.7713,0.7715,0.7712,0.7714,151900001.0
2008-01-04 08:15:00,0.7715,0.7715,0.7714,0.7715,87400000.0
2008-01-04 08:16:00,0.7714,0.7715,0.77135,0.7714,120000000.0
2008-01-04 08:17:00,0.7714,0.7716,0.7714,0.7716,80000000.0
2008-01-04 08:18:00,0.7715,0.7715,0.77145,0.7715,118500000.0
2008-01-04 08:19:00,0.7715,0.7716,0.7715,0.7716,231600000.0
2008-01-04 08:20:00,0.77155,0.7717,0.7715,0.7716,298300005.0
2008-01-04 08:21:00,0.7716,0.7717,0.7716,0.7716,163200004.0
2008-01-04 08:22:00,0.7716,0.7716,0.7715,0.7716,173900009.0
2008-01-04 08:23:00,0.7716,0.7716,0.7716,0.7716,280700000.0
2008-01-04 08:24:00,0.7716,0.7716,0.7715,0.7715,90400000.0
2008-01-04 08:25:00,0.7716,0.7717,0.7716,0.7716,152099997.0
2008-01-04 08:26:00,0.7716,0.7716,0.77155,0.7716,121600000.0
2008-01-04 08:27:00,0.77155,0.77165,0.77155,0.77165,46900000.0
2008-01-04 08:28:00,0.7716,0.77165,0.7715,0.77165,128800000.0
2008-01-04 08:29:00,0.77165,0.77165,0.77165,0.77165,22500000.0
2008-01-04 08:30:00,0.77165,0.77165,0.7711,0.7711,76100000.0
2008-01-04 08:31:00,0.7711,0.7711,0.771,0.77105,253400000.0
2008-01-04 08:32:00,0.771,0.77105,0.77095,0.77095,225300002.0
2008-01-04 08:33:00,0.77095,0.7713,0.77095,0.77115,281200000.0
2008-01-04 08:34:00,0.77115,0.77115,0.7711,0.7711,88500000.0
2008-01-04 08:35:00,0.7711,0.77125,0.7711,0.7712,104000000.0
2008-01-04 08:36:00,0.7712,0.77125,0.7712,0.77125,28000000.0
2008-01-04 08:37:00,0.7712,0.77125,0.7712,0.77125,24000000.0
2008-01-04 08:38:00,0.77125,0.77135,0.7712,0.77135,70100000.0
2008-01-04 08:39:00,0.77135,0.77145,0.7713,0.77135,79300000.0
2008-01-04 08:40:00,0.7713,0.77135,0.7713,0.77135,44600000.0
2008-01-04 08:41:00,0.77135,0.77145,0.77115,0.77115,216900000.0
2008-01-04 08:42:00,0.77125,0.77125,0.77115,0.77115,95200000.0
2008-01-04 08:43:00,0.77125,0.77145,0.77115,0.77125,236400000.0
2008-01-04 08:44:00,0.77125,0.77135,0.77115,0.77135,265600003.0
2008-01-04 08:45:00,0.77135,0.77135,0.77125,0.77125,125100000.0
2008-01-04 08:46:00,0.7713,0.77135,0.77125,0.7713,76500000.0
2008-01-04 08:47:00,0.7713,0.7713,0.77125,0.77125,55800000.0
2008-01-04 08:48:00,0.77125,0.7713,0.77125,0.7713,64600000.0
2008-01-04 08:49:00,0.77125,0.7713,0.771,0.77125,140000000.0
2008-01-04 08:50:00,0.77125,0.77125,0.7712,0.77125,34400000.0
2008-01-04 08:51:00,0.7712,0.77125,0.7709,0.77115,382700010.0
2008-01-04 08:52:00,0.77115,0.77115,0.77095,0.77115,70500000.0
2008-01-04 08:53:00,0.77115,0.77125,0.771,0.77125,48700000.0
2008-01-04 08:54:00,0.7712,0.7712,0.77115,0.77115,44800000.0
2008-01-04 08:55:00,0.77115,0.77115,0.77105,0.77115,48800000.0
2008-01-04 08:56:00,0.77115,0.77115,0.77105,0.77115,63200000.0
2008-01-04 08:57:00,0.77115,0.77135,0.771,0.77135,296600000.0
2008-01-04 08:58:00,0.77135,0.77135,0.77115,0.77115,214400000.0
2008-01-04 08:59:00,0.77115,0.77125,0.7711,0.77125,150300000.0
2008-01-04 09:00:00,0.77125,0.77125,0.77125,0.77125,72000000.0
2008-01-04 09:01:00,0.77125,0.77125,0.77105,0.77125,140200000.0
2008-01-04 09:02:00,0.7712,0.77145,0.7712,0.7714,178700000.0
2008-01-04 09:03:00,0.7714,0.7714,0.77105,0.77105,185600000.0
2008-01-04 09:04:00,0.77105,0.77135,0.77105,0.77115,201000000.0
2008-01-04 09:05:00,0.77115,0.77115,0.7711,0.77115,43200000.0
2008-01-04 09:06:00,0.77115,0.77135,0.77115,0.77135,22800000.0
2008-01-04 09:07:00,0.77135,0.77135,0.77095,0.77095,41400000.0
2008-01-04 09:08:00,0.7711,0.77155,0.7711,0.77155,80500000.0
2008-01-04 09:09:00,0.77145,0.77155,0.7714,0.77155,39000000.0
2008-01-04 09:10:00,0.77155,0.77155,0.7711,0.7712,72200000.0
2008-01-04 09:11:00,0.77135,0.7715,0.77135,0.77135,59200000.0
2008-01-04 09:12:00,0.77125,0.77145,0.7712,0.77145,68600000.0
2008-01-04 09:13:00,0.77145,0.7715,0.7714,0.7714,76800000.0
2008-01-04 09:14:00,0.7715,0.7715,0.7714,0.7714,32500000.0
2008-01-04 09:15:00,0.7715,0.77155,0.77125,0.7715,355700000.0
2008-01-04 09:16:00,0.77135,0.77145,0.7713,0.77145,432100000.0
2008-01-04 09:17:00,0.77145,0.77155,0.7714,0.77145,164000000.0
2008-01-04 09:18:00,0.77155,0.77155,0.77145,0.77145,164800000.0
2008-01-04 09:19:00,0.77145,0.77155,0.771,0.7711,837100000.0
2008-01-04 09:20:00,0.7712,0.7713,0.771,0.771,293100000.0
2008-01-04 09:21:00,0.771,0.7711,0.7709,0.7711,343899999.0
2008-01-04 09:22:00,0.7711,0.77115,0.7711,0.77115,164000000.0
2008-01-04 09:23:00,0.77115,0.77125,0.7711,0.7712,219700000.0
2008-01-04 09:24:00,0.77125,0.77135,0.7712,0.7713,185500000.0
2008-01-04 09:25:00,0.7713,0.7715,0.77115,0.77115,235399998.0
2008-01-04 09:26:00,0.77125,0.77125,0.77115,0.77125,78500000.0
2008-01-04 09:27:00,0.77125,0.77125,0.77115,0.77125,169700000.0
2008-01-04 09:28:00,0.77125,0.77125,0.77115,0.7712,102300000.0
2008-01-04 09:29:00,0.7712,0.7712,0.77115,0.7712,126000000.0
2008-01-04 09:30:00,0.7712,0.77145,0.77085,0.7711,388600000.0
2008-01-04 09:31:00,0.7711,0.7712,0.7711,0.77115,239300000.0
2008-01-04 09:32:00,0.77115,0.77115,0.7709,0.77095,211000000.0
2008-01-04 09:33:00,0.77095,0.7712,0.77095,0.77115,280199999.0
2008-01-04 09:34:00,0.77115,0.77125,0.7711,0.77115,398899997.0
2008-01-04 09:35:00,0.77115,0.7713,0.77115,0.77125,320799999.0
2008-01-04 09:36:00,0.77125,0.77125,0.77115,0.77115,339800000.0
2008-01-04 09:37:00,0.77115,0.77125,0.77115,0.7712,608100000.0
2008-01-04 09:38:00,0.7712,0.7712,0.7711,0.77115,137600000.0
2008-01-04 09:39:00,0.77115,0.7712,0.77105,0.7712,347400000.0
2008-01-04 09:40:00,0.7712,0.7712,0.7709,0.77095,585799997.0
2008-01-04 09:41:00,0.77095,0.7711,0.7709,0.77095,613199999.0
2008-01-04 09:42:00,0.77095,0.77105,0.77085,0.771,499200000.0
2008-01-04 09:43:00,0.771,0.7711,0.7709,0.7709,250600000.0
2008-01-04 09:44:00,0.77095,0.7713,0.7709,0.7713,467499999.0
2008-01-04 09:45:00,0.7713,0.77145,0.77115,0.77125,445699999.0
2008-01-04 09:46:00,0.77125,0.7713,0.7712,0.77125,355900000.0
2008-01-04 09:47:00,0.77125,0.7713,0.7712,0.7713,186700000.0
2008-01-04 09:48:00,0.77125,0.7713,0.771,0.77105,388400001.0
2008-01-04 09:49:00,0.77105,0.7712,0.77095,0.77115,375800001.0
2008-01-04 09:50:00,0.77115,0.77115,0.77075,0.7708,339600000.0
2008-01-04 09:51:00,0.7708,0.77085,0.7708,0.77085,112800000.0
2008-01-04 09:52:00,0.77085,0.7709,0.77085,0.77085,227900000.0
2008-01-04 09:53:00,0.77085,0.7709,0.77085,0.7709,179700000.0
2008-01-04 09:54:00,0.7709,0.7709,0.77085,0.77085,111900000.0
2008-01-04 09:55:00,0.77085,0.7709,0.77085,0.7709,240700000.0
2008-01-04 09:56:00,0.7709,0.7709,0.77085,0.7709,65600000.0
2008-01-04 09:57:00,0.7709,0.77095,0.77085,0.77085,433800000.0
2008-01-04 09:58:00,0.7709,0.77095,0.7708,0.77085,361400000.0
2008-01-04 09:59:00,0.7709,0.77095,0.7708,0.77095,155600000.0
2008-01-04 10:00:00,0.77095,0.77095,0.77085,0.77095,423700000.0
2008-01-04 10:01:00,0.77095,0.771,0.7707,0.77075,642999992.0
2008-01-04 10:02:00,0.77075,0.7709,0.77075,0.77085,296299999.0
2008-01-04 10:03:00,0.77075,0.77095,0.77075,0.7709,462899996.0
2008-01-04 10:04:00,0.77085,0.77105,0.77075,0.7708,615799994.0
2008-01-04 10:05:00,0.77075,0.77085,0.77075,0.7708,149800000.0
2008-01-04 10:06:00,0.7708,0.7709,0.77075,0.7709,129100000.0
2008-01-04 10:07:00,0.7709,0.7709,0.7706,0.7708,142300000.0
2008-01-04 10:08:00,0.7708,0.7708,0.7706,0.7708,82500000.0
2008-01-04 10:09:00,0.77075,0.7708,0.77045,0.77045,397499995.0
2008-01-04 10:10:00,0.77045,0.77075,0.7704,0.77065,630999999.0
2008-01-04 10:11:00,0.77065,0.77085,0.77065,0.77085,425500001.0
2008-01-04 10:12:00,0.77095,0.77105,0.77075,0.771,583700001.0
2008-01-04 10:13:00,0.771,0.77105,0.771,0.77105,66400000.0
2008-01-04 10:14:00,0.77105,0.7713,0.77105,0.7713,269600000.0
2008-01-04 10:15:00,0.7713,0.7717,0.7713,0.77155,474400000.0
2008-01-04 10:16:00,0.77155,0.772,0.77155,0.7716,334800000.0
2008-01-04 10:17:00,0.7716,0.772,0.7714,0.772,364200000.0
2008-01-04 10:18:00,0.772,0.772,0.77185,0.772,442100000.0
2008-01-04 10:19:00,0.772,0.7726,0.772,0.77245,528800000.0
2008-01-04 10:20:00,0.77245,0.77255,0.772,0.7723,550000000.0
2008-01-04 10:21:00,0.7723,0.7725,0.77225,0.7724,136200000.0
2008-01-04 10:22:00,0.7724,0.7724,0.77225,0.77225,272400000.0
2008-01-04 10:23:00,0.77225,0.77225,0.7721,0.7722,650400000.0
2008-01-04 10:24:00,0.77215,0.7723,0.7721,0.7723,397899999.0
2008-01-04 10:25:00,0.7723,0.7723,0.77215,0.7722,338600000.0
2008-01-04 10:26:00,0.7722,0.77225,0.77205,0.77205,293300000.0
2008-01-04 10:27:00,0.77215,0.77215,0.77205,0.7721,89600000.0
2008-01-04 10:28:00,0.7721,0.7721,0.77205,0.7721,24800000.0
2008-01-04 10:29:00,0.7721,0.77215,0.772,0.77215,207500000.0
2008-01-04 10:30:00,0.77215,0.7722,0.772,0.77205,171200000.0
2008-01-04 10:31:00,0.77205,0.7721,0.77205,0.77205,122400000.0
2008-01-04 10:32:00,0.77205,0.7721,0.772,0.77205,104800000.0
2008-01-04 10:33:00,0.77205,0.77205,0.772,0.77205,82700000.0
2008-01-04 10:34:00,0.77205,0.77205,0.772,0.77205,144000000.0
2008-01-04 10:35:00,0.77205,0.7722,0.77205,0.77205,123400000.0
2008-01-04 10:36:00,0.772,0.7721,0.772,0.7721,47700000.0
2008-01-04 10:37:00,0.7721,0.7721,0.77205,0.77205,24900000.0
2008-01-04 10:38:00,0.7721,0.7721,0.772,0.7721,93200000.0
2008-01-04 10:39:00,0.7721,0.7725,0.77205,0.77215,580799995.0
2008-01-04 10:40:00,0.77215,0.7723,0.77175,0.77195,604800004.0
2008-01-04 10:41:00,0.7719,0.772,0.7719,0.77195,686500006.0
2008-01-04 10:42:00,0.772,0.772,0.7719,0.77195,278900001.0
2008-01-04 10:43:00,0.77195,0.77195,0.7716,0.7717,396100000.0
2008-01-04 10:44:00,0.77165,0.7719,0.7715,0.77175,543699992.0
2008-01-04 10:45:00,0.77175,0.7721,0.77175,0.7721,670799999.0
2008-01-04 10:46:00,0.7721,0.7721,0.7719,0.7721,445500000.0
2008-01-04 10:47:00,0.7721,0.77215,0.7721,0.7721,113700000.0
2008-01-04 10:48:00,0.7721,0.7721,0.77205,0.7721,72599998.0
2008-01-04 10:49:00,0.7721,0.77215,0.77205,0.77215,277199995.0
2008-01-04 10:50:00,0.77215,0.77215,0.77215,0.77215,108000000.0
2008-01-04 10:51:00,0.77215,0.77215,0.7721,0.77215,112000000.0
2008-01-04 10:52:00,0.7721,0.77225,0.7721,0.77225,437999999.0
2008-01-04 10:53:00,0.77225,0.77235,0.77225,0.77235,169200000.0
2008-01-04 10:54:00,0.77235,0.77245,0.77235,0.77235,196100000.0
2008-01-04 10:55:00,0.77235,0.77235,0.7723,0.77235,224900000.0
2008-01-04 10:56:00,0.77235,0.77255,0.77205,0.77215,815499999.0
2008-01-04 10:57:00,0.77215,0.7722,0.7719,0.7722,361400000.0
2008-01-04 10:58:00,0.7722,0.77225,0.7721,0.77225,307100000.0
2008-01-04 10:59:00,0.77225,0.77225,0.77215,0.77225,290400000.0
2008-01-04 11:00:00,0.77225,0.77255,0.77225,0.77235,231600000.0
2008-01-04 11:01:00,0.77235,0.77235,0.7722,0.77235,76900000.0
2008-01-04 11:02:00,0.77235,0.77235,0.7723,0.77235,64000000.0
2008-01-04 11:03:00,0.77235,0.77255,0.77225,0.7725,464900000.0
2008-01-04 11:04:00,0.7725,0.7725,0.77225,0.7723,447000000.0
2008-01-04 11:05:00,0.7723,0.7723,0.77225,0.77225,56100000.0
2008-01-04 11:06:00,0.77225,0.77225,0.7722,0.77225,111000000.0
2008-01-04 11:07:00,0.77225,0.7723,0.7721,0.7722,206899999.0
2008-01-04 11:08:00,0.7722,0.7723,0.77215,0.77225,236499999.0
2008-01-04 11:09:00,0.77225,0.77235,0.77215,0.77225,446400005.0
2008-01-04 11:10:00,0.77225,0.7724,0.7722,0.7724,78400000.0
2008-01-04 11:11:00,0.7724,0.7724,0.77215,0.77215,329000004.0
2008-01-04 11:12:00,0.77215,0.7724,0.7721,0.77225,407599997.0
2008-01-04 11:13:00,0.7723,0.77235,0.77225,0.77235,70700000.0
2008-01-04 11:14:00,0.77235,0.77245,0.77235,0.7724,48000000.0
2008-01-04 11:15:00,0.7724,0.7724,0.7723,0.77235,70000000.0
2008-01-04 11:16:00,0.7724,0.77245,0.77225,0.77245,195200000.0
2008-01-04 11:17:00,0.7724,0.77245,0.77225,0.7723,222900000.0
2008-01-04 11:18:00,0.7723,0.77245,0.77225,0.77245,185600000.0
2008-01-04 11:19:00,0.77245,0.77245,0.7721,0.7722,317800000.0
2008-01-04 11:20:00,0.77225,0.77265,0.7722,0.77265,277600000.0
2008-01-04 11:21:00,0.77265,0.77265,0.77225,0.7723,150999999.0
2008-01-04 11:22:00,0.7723,0.77255,0.7722,0.7725,301300004.0
2008-01-04 11:23:00,0.7725,0.7726,0.77225,0.77235,506700000.0
2008-01-04 11:24:00,0.77235,0.7724,0.7722,0.77235,385499997.0
2008-01-04 11:25:00,0.7723,0.77245,0.7723,0.7724,44500000.0
2008-01-04 11:26:00,0.7724,0.7724,0.7722,0.77225,172499998.0
2008-01-04 11:27:00,0.77225,0.7723,0.7722,0.7722,177799996.0
2008-01-04 11:28:00,0.7722,0.77255,0.7722,0.77255,170100001.0
2008-01-04 11:29:00,0.77255,0.77255,0.77235,0.7725,86800000.0
2008-01-04 11:30:00,0.7725,0.7727,0.77235,0.7727,416799998.0
2008-01-04 11:31:00,0.7727,0.77275,0.77265,0.7727,68000000.0
2008-01-04 11:32:00,0.7727,0.77275,0.7726,0.7727,345200000.0
2008-01-04 11:33:00,0.7727,0.77285,0.7726,0.77285,511500000.0
2008-01-04 11:34:00,0.77285,0.77285,0.7726,0.77285,855200003.0
2008-01-04 11:35:00,0.77285,0.7729,0.7728,0.77285,346400000.0
2008-01-04 11:36:00,0.77285,0.7729,0.77275,0.77285,522300002.0
2008-01-04 11:37:00,0.77285,0.77285,0.77265,0.77265,316800000.0
2008-01-04 11:38:00,0.77265,0.7728,0.7725,0.77255,758000002.0
2008-01-04 11:39:00,0.77255,0.7726,0.77245,0.77245,159800000.0
2008-01-04 11:40:00,0.77245,0.77245,0.77235,0.77245,405600000.0
2008-01-04 11:41:00,0.77245,0.77265,0.7723,0.77265,754600006.0
2008-01-04 11:42:00,0.77255,0.7727,0.7725,0.77265,358800003.0
2008-01-04 11:43:00,0.77265,0.7728,0.7726,0.77275,157500002.0
2008-01-04 11:44:00,0.7728,0.7728,0.7727,0.7727,321999998.0
2008-01-04 11:45:00,0.7727,0.7728,0.7724,0.7728,679800004.0
2008-01-04 11:46:00,0.77275,0.7728,0.7727,0.77275,240600000.0
2008-01-04 11:47:00,0.77275,0.77295,0.7727,0.77285,128000000.0
2008-01-04 11:48:00,0.77285,0.7729,0.7728,0.7729,95400000.0
2008-01-04 11:49:00,0.7729,0.7729,0.77285,0.7729,47500000.0
2008-01-04 11:50:00,0.77285,0.7729,0.7727,0.77275,145100000.0
2008-01-04 11:51:00,0.77275,0.77275,0.7727,0.77275,151800000.0
2008-01-04 11:52:00,0.77275,0.77275,0.77265,0.77265,236900000.0
2008-01-04 11:53:00,0.77265,0.77275,0.77265,0.77275,254900000.0
2008-01-04 11:54:00,0.77275,0.77275,0.77255,0.77265,123200000.0
2008-01-04 11:55:00,0.77265,0.7727,0.7725,0.77255,104800000.0
2008-01-04 11:56:00,0.77255,0.7726,0.77245,0.7726,260700000.0
2008-01-04 11:57:00,0.7726,0.77265,0.77255,0.77265,52000000.0
2008-01-04 11:58:00,0.77265,0.77265,0.7726,0.7726,66400000.0
2008-01-04 11:59:00,0.7726,0.77265,0.77245,0.77255,289400000.0
2008-01-04 12:00:00,0.7726,0.7726,0.77245,0.7726,60600000.0
2008-01-04 12:01:00,0.7726,0.77265,0.7726,0.77265,22300000.0
2008-01-04 12:02:00,0.77265,0.77265,0.7726,0.7726,38300000.0
2008-01-04 12:03:00,0.7726,0.77295,0.77255,0.77265,418499998.0
2008-01-04 12:04:00,0.77255,0.77305,0.77255,0.77305,843800008.0
2008-01-04 12:05:00,0.77305,0.77305,0.77265,0.77275,622399996.0
2008-01-04 12:06:00,0.77275,0.77285,0.77275,0.77275,212000000.0
2008-01-04 12:07:00,0.77275,0.77295,0.77275,0.77285,429900000.0
2008-01-04 12:08:00,0.77285,0.77285,0.77275,0.77275,332000000.0
2008-01-04 12:09:00,0.77275,0.7729,0.7727,0.77285,382699999.0
2008-01-04 12:10:00,0.77285,0.77285,0.7726,0.7727,305399999.0
2008-01-04 12:11:00,0.7727,0.77285,0.77255,0.77275,339599998.0
2008-01-04 12:12:00,0.77275,0.77275,0.7727,0.77275,76800000.0
2008-01-04 12:13:00,0.77275,0.77285,0.77275,0.7728,204000000.0
2008-01-04 12:14:00,0.7728,0.77285,0.7726,0.77265,435799998.0
2008-01-04 12:15:00,0.77265,0.77285,0.7726,0.7727,413299993.0
2008-01-04 12:16:00,0.7727,0.77285,0.77265,0.77275,294200000.0
2008-01-04 12:17:00,0.77275,0.7728,0.77265,0.7728,216800000.0
2008-01-04 12:18:00,0.7728,0.77295,0.7728,0.7729,67000000.0
2008-01-04 12:19:00,0.7729,0.77295,0.7729,0.77295,60600000.0
2008-01-04 12:20:00,0.77295,0.773,0.7729,0.773,51200000.0
2008-01-04 12:21:00,0.773,0.77325,0.7729,0.77305,1056700001.0
2008-01-04 12:22:00,0.77305,0.77315,0.77295,0.7731,343200000.0
2008-01-04 12:23:00,0.7731,0.77325,0.7731,0.7732,360600000.0
2008-01-04 12:24:00,0.7732,0.77325,0.77305,0.77315,496100000.0
2008-01-04 12:25:00,0.77315,0.77325,0.77315,0.7732,268700000.0
2008-01-04 12:26:00,0.7732,0.77335,0.77315,0.77315,359999998.0
2008-01-04 12:27:00,0.77315,0.77325,0.77315,0.7732,188000000.0
2008-01-04 12:28:00,0.7732,0.77325,0.7732,0.7732,271500000.0
2008-01-04 12:29:00,0.77325,0.77325,0.77315,0.77315,279600000.0
2008-01-04 12:30:00,0.77305,0.77325,0.77285,0.77285,537700000.0
2008-01-04 12:31:00,0.77285,0.77285,0.7727,0.77285,306300000.0
2008-01-04 12:32:00,0.77285,0.77295,0.77265,0.7729,298700000.0
2008-01-04 12:33:00,0.7729,0.77295,0.77285,0.77285,78400000.0
2008-01-04 12:34:00,0.77285,0.7729,0.77285,0.77285,76800000.0
2008-01-04 12:35:00,0.77285,0.7729,0.77255,0.7729,359600001.0
2008-01-04 12:36:00,0.7729,0.7729,0.7728,0.77285,91000000.0
2008-01-04 12:37:00,0.77285,0.773,0.77285,0.77285,135500000.0
2008-01-04 12:38:00,0.77285,0.7729,0.77275,0.77275,143500000.0
2008-01-04 12:39:00,0.7728,0.7729,0.77265,0.77285,315600000.0
2008-01-04 12:40:00,0.77285,0.77325,0.77285,0.77315,169100000.0
2008-01-04 12:41:00,0.77315,0.77335,0.77315,0.77335,91000000.0
2008-01-04 12:42:00,0.77335,0.7734,0.77325,0.77335,105900000.0
2008-01-04 12:43:00,0.77335,0.7736,0.7733,0.77335,304400000.0
2008-01-04 12:44:00,0.77335,0.77365,0.77335,0.7734,405499998.0
2008-01-04 12:45:00,0.7734,0.77345,0.77335,0.77335,249999998.0
2008-01-04 12:46:00,0.77335,0.77345,0.77335,0.7734,350600006.0
2008-01-04 12:47:00,0.7734,0.7736,0.77335,0.7735,335599992.0
2008-01-04 12:48:00,0.7735,0.7735,0.77325,0.77335,209500000.0
2008-01-04 12:49:00,0.77335,0.77335,0.77325,0.77335,343800003.0
2008-01-04 12:50:00,0.77335,0.7734,0.7732,0.77335,365700003.0
2008-01-04 12:51:00,0.77335,0.77335,0.7732,0.77325,307499997.0
2008-01-04 12:52:00,0.77325,0.7735,0.7732,0.77335,285199999.0
2008-01-04 12:53:00,0.77335,0.77335,0.7732,0.7733,285600002.0
2008-01-04 12:54:00,0.77335,0.77335,0.77335,0.77335,91600000.0
2008-01-04 12:55:00,0.77335,0.77335,0.77305,0.7733,391699997.0
2008-01-04 12:56:00,0.7733,0.77335,0.77325,0.7733,107700000.0
2008-01-04 12:57:00,0.7733,0.7735,0.77315,0.7735,488699998.0
2008-01-04 12:58:00,0.7735,0.77355,0.77335,0.77335,161300000.0
2008-01-04 12:59:00,0.77335,0.7734,0.77295,0.77305,960900008.0
2008-01-04 13:00:00,0.77305,0.77315,0.77295,0.77305,341300000.0
2008-01-04 13:01:00,0.77305,0.77315,0.773,0.77305,255800001.0
2008-01-04 13:02:00,0.773,0.77335,0.773,0.77325,676599997.0
2008-01-04 13:03:00,0.77325,0.77345,0.77315,0.7733,482199993.0
2008-01-04 13:04:00,0.77325,0.77345,0.77315,0.7733,429899996.0
2008-01-04 13:05:00,0.77325,0.7733,0.77315,0.77325,272499992.0
2008-01-04 13:06:00,0.77325,0.77335,0.77325,0.77335,232800000.0
2008-01-04 13:07:00,0.77335,0.7734,0.77325,0.7734,198200000.0
2008-01-04 13:08:00,0.7734,0.7734,0.77325,0.77335,199200000.0
2008-01-04 13:09:00,0.77335,0.77335,0.77325,0.77335,432499998.0
2008-01-04 13:10:00,0.7733,0.7734,0.7733,0.7734,99500000.0
2008-01-04 13:11:00,0.7734,0.77345,0.77335,0.77335,192900000.0
2008-01-04 13:12:00,0.77335,0.7734,0.77335,0.77335,126100000.0
2008-01-04 13:13:00,0.77335,0.7734,0.77315,0.7732,255800002.0
2008-01-04 13:14:00,0.7732,0.7733,0.7732,0.7732,44000000.0
2008-01-04 13:15:00,0.7732,0.7732,0.77295,0.77305,519499997.0
2008-01-04 13:16:00,0.77305,0.77325,0.77295,0.77325,615100000.0
2008-01-04 13:17:00,0.77325,0.77345,0.77305,0.77325,362000003.0
2008-01-04 13:18:00,0.77315,0.77325,0.77295,0.773,173400000.0
2008-01-04 13:19:00,0.77305,0.77305,0.77285,0.773,263799994.0
2008-01-04 13:20:00,0.773,0.7731,0.77285,0.77295,297700002.0
2008-01-04 13:21:00,0.773,0.77305,0.77295,0.773,113800000.0
2008-01-04 13:22:00,0.773,0.77305,0.773,0.77305,50400000.0
2008-01-04 13:23:00,0.77305,0.7735,0.77295,0.7733,121199999.0
2008-01-04 13:24:00,0.7733,0.77355,0.77325,0.77345,288999998.0
2008-01-04 13:25:00,0.77345,0.77365,0.77335,0.7736,458599990.0
2008-01-04 13:26:00,0.7736,0.7739,0.77325,0.7733,292100000.0
2008-01-04 13:27:00,0.7733,0.77355,0.7733,0.77355,252600000.0
2008-01-04 13:28:00,0.774,0.774,0.7735,0.77355,289100000.0
2008-01-04 13:29:00,0.7736,0.7736,0.7734,0.77345,282099999.0
2008-01-04 13:30:00,0.77345,0.77345,0.7734,0.77345,59600000.0
2008-01-04 13:31:00,0.77345,0.77345,0.7734,0.7734,48400000.0
2008-01-04 13:32:00,0.77345,0.7735,0.77345,0.7735,56600000.0
2008-01-04 13:33:00,0.7735,0.77355,0.77345,0.77355,95200000.0
2008-01-04 13:34:00,0.77355,0.7736,0.7735,0.77355,215200000.0
2008-01-04 13:35:00,0.77355,0.77355,0.77345,0.77355,88600000.0
2008-01-04 13:36:00,0.77355,0.77365,0.77345,0.77365,136099998.0
2008-01-04 13:37:00,0.77365,0.7737,0.77355,0.7737,107400000.0
2008-01-04 13:38:00,0.7737,0.77375,0.7735,0.7735,250999997.0
2008-01-04 13:39:00,0.77355,0.77365,0.7735,0.77355,238800005.0
2008-01-04 13:40:00,0.77365,0.7738,0.7735,0.77365,625300005.0
2008-01-04 13:41:00,0.77365,0.77385,0.77365,0.77375,108499998.0
2008-01-04 13:42:00,0.7738,0.77385,0.77375,0.77375,52000000.0
2008-01-04 13:43:00,0.7738,0.7738,0.77375,0.7738,14400000.0
2008-01-04 13:44:00,0.7738,0.7738,0.77375,0.7738,14400000.0
2008-01-04 13:45:00,0.7738,0.7738,0.77365,0.77375,43200000.0
2008-01-04 13:46:00,0.77375,0.7738,0.77375,0.7738,22400000.0
2008-01-04 13:47:00,0.7738,0.7738,0.77375,0.7738,12800000.0
2008-01-04 13:48:00,0.77375,0.7738,0.77375,0.7738,20800000.0
2008-01-04 13:49:00,0.7738,0.7738,0.77375,0.7738,16800000.0
2008-01-04 13:50:00,0.7738,0.7738,0.77365,0.7738,34400000.0
2008-01-04 13:51:00,0.7738,0.77385,0.77365,0.77385,81200000.0
2008-01-04 13:52:00,0.7739,0.7739,0.7736,0.77385,112100000.0
2008-01-04 13:53:00,0.7739,0.7739,0.77355,0.7736,267399999.0
2008-01-04 13:54:00,0.77355,0.77365,0.77355,0.7736,462799999.0
2008-01-04 13:55:00,0.7736,0.77365,0.77355,0.77355,368400005.0
2008-01-04 13:56:00,0.77355,0.77355,0.77355,0.77355,69600000.0
2008-01-04 13:57:00,0.77355,0.77355,0.7735,0.77355,68300000.0
2008-01-04 13:58:00,0.7735,0.77375,0.7735,0.7737,177300000.0
2008-01-04 13:59:00,0.77375,0.77385,0.7736,0.77375,165600000.0
2008-01-04 14:00:00,0.77375,0.77375,0.77355,0.7736,336600003.0
2008-01-04 14:01:00,0.77365,0.77365,0.7735,0.77355,79900001.0
2008-01-04 14:02:00,0.7735,0.7736,0.77345,0.77355,576700003.0
2008-01-04 14:03:00,0.77355,0.77355,0.77355,0.77355,400000000.0
2008-01-04 14:04:00,0.77355,0.77355,0.77345,0.7735,407400000.0
2008-01-04 14:05:00,0.7735,0.7735,0.77345,0.77345,199100000.0
2008-01-04 14:06:00,0.77345,0.7735,0.7732,0.77335,257799997.0
2008-01-04 14:07:00,0.77335,0.77345,0.77325,0.77325,331700003.0
2008-01-04 14:08:00,0.77325,0.7733,0.77315,0.7732,179000000.0
2008-01-04 14:09:00,0.77325,0.77325,0.7732,0.77325,24100000.0
2008-01-04 14:10:00,0.77325,0.7733,0.77325,0.77325,72000000.0
2008-01-04 14:11:00,0.77325,0.77325,0.77325,0.77325,55200000.0
2008-01-04 14:12:00,0.7734,0.77355,0.77335,0.77355,231000000.0
2008-01-04 14:13:00,0.77355,0.77355,0.77345,0.7735,20000000.0
2008-01-04 14:14:00,0.77355,0.77355,0.77345,0.77355,344000000.0
2008-01-04 14:15:00,0.77355,0.77355,0.7734,0.77345,194699998.0
2008-01-04 14:16:00,0.77345,0.77345,0.77345,0.77345,92000000.0
2008-01-04 14:17:00,0.77345,0.77345,0.7734,0.77345,58200000.0
2008-01-04 14:18:00,0.77345,0.77355,0.77335,0.77355,294600001.0
2008-01-04 14:19:00,0.77355,0.77375,0.7735,0.7737,375200000.0
2008-01-04 14:20:00,0.7737,0.77375,0.77365,0.7737,845499998.0
2008-01-04 14:21:00,0.7737,0.77375,0.77355,0.77365,501599999.0
2008-01-04 14:22:00,0.77365,0.77365,0.77335,0.7734,322800000.0
2008-01-04 14:23:00,0.77335,0.77345,0.77335,0.77335,244600000.0
2008-01-04 14:24:00,0.77335,0.7734,0.773,0.773,441399999.0
2008-01-04 14:25:00,0.773,0.77305,0.773,0.77305,69200000.0
2008-01-04 14:26:00,0.77305,0.7732,0.77295,0.77315,425400000.0
2008-01-04 14:27:00,0.77315,0.7732,0.7731,0.7732,216000000.0
2008-01-04 14:28:00,0.77315,0.77315,0.77305,0.77315,306500003.0
2008-01-04 14:29:00,0.77305,0.77315,0.77305,0.77315,654600013.0
2008-01-04 14:30:00,0.77315,0.77315,0.77315,0.77315,241600000.0
2008-01-04 14:31:00,0.77315,0.7732,0.77305,0.77315,373399996.0
2008-01-04 14:32:00,0.77315,0.77315,0.77305,0.77315,123000000.0
2008-01-04 14:33:00,0.77315,0.77315,0.77295,0.77315,164600000.0
2008-01-04 14:34:00,0.77315,0.77315,0.7731,0.77315,120800000.0
2008-01-04 14:35:00,0.77315,0.77315,0.77295,0.77315,81700000.0
2008-01-04 14:36:00,0.7731,0.77315,0.77295,0.77295,236500004.0
2008-01-04 14:37:00,0.77295,0.77295,0.77255,0.77265,231200000.0
2008-01-04 14:38:00,0.77265,0.77265,0.77205,0.77245,980399989.0
2008-01-04 14:39:00,0.77245,0.77245,0.7723,0.77245,242400000.0
2008-01-04 14:40:00,0.77245,0.7727,0.7723,0.7726,254400000.0
2008-01-04 14:41:00,0.7726,0.77275,0.77255,0.77275,224799995.0
2008-01-04 14:42:00,0.77275,0.77285,0.77265,0.7727,145600000.0
2008-01-04 14:43:00,0.7727,0.77285,0.77265,0.77275,284299998.0
2008-01-04 14:44:00,0.77275,0.77275,0.77245,0.7725,359800001.0
2008-01-04 14:45:00,0.7725,0.7727,0.77245,0.7727,199799999.0
2008-01-04 14:46:00,0.7727,0.77315,0.77255,0.77265,302499995.0
2008-01-04 14:47:00,0.77265,0.773,0.77265,0.773,220300000.0
2008-01-04 14:48:00,0.773,0.773,0.7729,0.773,27200000.0
2008-01-04 14:49:00,0.773,0.773,0.7729,0.7729,88900000.0
2008-01-04 14:50:00,0.7729,0.773,0.7728,0.773,67700000.0
2008-01-04 14:51:00,0.773,0.773,0.773,0.773,13600000.0
2008-01-04 14:52:00,0.773,0.773,0.7729,0.773,31700000.0
2008-01-04 14:53:00,0.773,0.773,0.7728,0.77295,68800000.0
2008-01-04 14:54:00,0.77295,0.773,0.7729,0.77295,91200000.0
2008-01-04 14:55:00,0.77295,0.77315,0.7729,0.77295,133700000.0
2008-01-04 14:56:00,0.77295,0.773,0.77285,0.77295,435399988.0
2008-01-04 14:57:00,0.77295,0.77315,0.77285,0.77305,214899997.0
2008-01-04 14:58:00,0.77305,0.77305,0.77305,0.77305,19200000.0
2008-01-04 14:59:00,0.77305,0.77305,0.77295,0.77295,32800000.0
2008-01-04 15:00:00,0.773,0.77315,0.77295,0.7731,39200000.0
2008-01-04 15:01:00,0.7731,0.7731,0.773,0.7731,32000000.0
2008-01-04 15:02:00,0.7731,0.7731,0.773,0.7731,26900000.0
2008-01-04 15:03:00,0.7731,0.7731,0.77305,0.77305,16000000.0
2008-01-04 15:04:00,0.7731,0.7731,0.773,0.7731,46500000.0
2008-01-04 15:05:00,0.7731,0.7731,0.77295,0.773,59200000.0
2008-01-04 15:06:00,0.773,0.77315,0.773,0.77305,61600000.0
2008-01-04 15:07:00,0.77305,0.7733,0.773,0.77325,91800000.0
2008-01-04 15:08:00,0.77325,0.7733,0.77315,0.77315,54800000.0
2008-01-04 15:09:00,0.77315,0.77335,0.77305,0.77325,66800000.0
2008-01-04 15:10:00,0.77325,0.77335,0.77325,0.7733,57600000.0
2008-01-04 15:11:00,0.7733,0.7733,0.77325,0.77325,24800000.0
2008-01-04 15:12:00,0.77325,0.77335,0.7732,0.7733,85300000.0
2008-01-04 15:13:00,0.7733,0.77335,0.7732,0.7733,79199999.0
2008-01-04 15:14:00,0.7733,0.7733,0.7731,0.77315,275200000.0
2008-01-04 15:15:00,0.7732,0.77335,0.77315,0.77315,467199998.0
2008-01-04 15:16:00,0.77315,0.7732,0.7731,0.7732,99400000.0
2008-01-04 15:17:00,0.77315,0.77325,0.77315,0.77325,310399997.0
2008-01-04 15:18:00,0.77325,0.77365,0.77325,0.7735,473000000.0
2008-01-04 15:19:00,0.7735,0.77365,0.77345,0.7736,207000000.0
2008-01-04 15:20:00,0.7736,0.77375,0.77355,0.77365,329600000.0
2008-01-04 15:21:00,0.77365,0.77425,0.7736,0.77405,790800000.0
2008-01-04 15:22:00,0.77415,0.77415,0.77395,0.77405,622100005.0
2008-01-04 15:23:00,0.77405,0.77405,0.7735,0.7736,391099998.0
2008-01-04 15:24:00,0.77355,0.77405,0.77345,0.7739,866200000.0
2008-01-04 15:25:00,0.7739,0.774,0.77385,0.774,165200000.0
2008-01-04 15:26:00,0.774,0.77405,0.77345,0.7736,136400000.0
2008-01-04 15:27:00,0.7736,0.77385,0.77315,0.77385,365700000.0
2008-01-04 15:28:00,0.7738,0.77395,0.7735,0.7736,314100000.0
2008-01-04 15:29:00,0.7735,0.774,0.7734,0.7734,198200000.0
2008-01-04 15:30:00,0.7747,0.7747,0.77385,0.7742,196800000.0
2008-01-04 15:31:00,0.7742,0.77495,0.77405,0.7749,623700000.0
2008-01-04 15:32:00,0.7749,0.77495,0.77395,0.774,711700000.0
2008-01-04 15:33:00,0.774,0.77415,0.77295,0.77305,635600000.0
2008-01-04 15:34:00,0.77305,0.7736,0.77285,0.77305,536700000.0
2008-01-04 15:35:00,0.77305,0.7735,0.7729,0.77295,307799999.0
2008-01-04 15:36:00,0.77295,0.77305,0.77205,0.77205,615800000.0
2008-01-04 15:37:00,0.77205,0.77265,0.77195,0.77205,831899995.0
2008-01-04 15:38:00,0.77215,0.7726,0.77215,0.77225,412799994.0
2008-01-04 15:39:00,0.77225,0.7731,0.77225,0.7731,454400000.0
2008-01-04 15:40:00,0.7731,0.77335,0.773,0.77335,937000010.0
2008-01-04 15:41:00,0.77335,0.77355,0.77295,0.77295,900799999.0
2008-01-04 15:42:00,0.77295,0.77335,0.77295,0.77305,988800003.0
2008-01-04 15:43:00,0.77305,0.77335,0.77305,0.7731,905799993.0
2008-01-04 15:44:00,0.7731,0.77345,0.77305,0.77315,908499998.0
2008-01-04 15:45:00,0.77315,0.77335,0.7728,0.77285,1058699999.0
2008-01-04 15:46:00,0.77285,0.7731,0.77265,0.773,707199999.0
2008-01-04 15:47:00,0.773,0.77345,0.773,0.77315,1326099989.0
2008-01-04 15:48:00,0.7732,0.77325,0.77265,0.77275,973999989.0
2008-01-04 15:49:00,0.77275,0.77315,0.7724,0.77255,1669400007.0
2008-01-04 15:50:00,0.77255,0.77295,0.77245,0.77245,1042400002.0
2008-01-04 15:51:00,0.77245,0.77245,0.77175,0.77195,1370500009.0
2008-01-04 15:52:00,0.77195,0.7724,0.77195,0.77235,1071600004.0
2008-01-04 15:53:00,0.77235,0.7728,0.77235,0.7726,882699996.0
2008-01-04 15:54:00,0.77275,0.7731,0.7726,0.77305,323137410.0
2008-01-04 15:55:00,0.77315,0.77335,0.77295,0.773,485199996.0
2008-01-04 15:56:00,0.773,0.7735,0.7729,0.7732,373099998.0
2008-01-04 15:57:00,0.7732,0.7734,0.77255,0.77295,362982375.0
2008-01-04 15:58:00,0.77295,0.77295,0.77255,0.77295,101001440.0
2008-01-04 15:59:00,0.7726,0.77295,0.7726,0.77295,144125180.0
2008-01-04 16:00:00,0.77295,0.77295,0.77255,0.77255,646662590.0
2008-01-04 16:01:00,0.7725,0.77265,0.7724,0.7724,430200001.0
2008-01-04 16:02:00,0.7724,0.77295,0.77235,0.77265,686099994.0
2008-01-04 16:03:00,0.77265,0.77275,0.77245,0.77275,265800000.0
2008-01-04 16:04:00,0.77275,0.77275,0.7727,0.77275,10200000.0
2008-01-04 16:05:00,0.77275,0.77295,0.7726,0.7728,777499998.0
2008-01-04 16:06:00,0.7728,0.773,0.77235,0.77245,908900000.0
2008-01-04 16:07:00,0.77245,0.77255,0.77245,0.7725,392500001.0
2008-01-04 16:08:00,0.77255,0.77295,0.77245,0.77275,521399998.0
2008-01-04 16:09:00,0.77275,0.77275,0.77225,0.77235,714800003.0
2008-01-04 16:10:00,0.77225,0.77255,0.77215,0.77255,1253500014.0
2008-01-04 16:11:00,0.77255,0.77275,0.77235,0.7727,835899997.0
2008-01-04 16:12:00,0.7727,0.77295,0.7726,0.7729,673699999.0
2008-01-04 16:13:00,0.7729,0.773,0.7727,0.77285,764099991.0
2008-01-04 16:14:00,0.77285,0.77295,0.77285,0.77295,81600000.0
2008-01-04 16:15:00,0.77295,0.77295,0.77235,0.77235,534900000.0
2008-01-04 16:16:00,0.77235,0.77265,0.77235,0.77265,55399998.0
2008-01-04 16:17:00,0.77265,0.7727,0.7723,0.7724,768199989.0
2008-01-04 16:18:00,0.77245,0.77245,0.77245,0.77245,222400000.0
2008-01-04 16:19:00,0.77245,0.77245,0.77245,0.77245,284800008.0
2008-01-04 16:20:00,0.77245,0.77255,0.77225,0.77255,713399997.0
2008-01-04 16:21:00,0.77255,0.77275,0.7723,0.7724,721600006.0
2008-01-04 16:22:00,0.77245,0.77265,0.7723,0.77245,512899995.0
2008-01-04 16:23:00,0.77245,0.77255,0.7724,0.7724,103600000.0
2008-01-04 16:24:00,0.7724,0.77245,0.77235,0.77245,130600000.0
2008-01-04 16:25:00,0.77245,0.77245,0.772,0.77215,486799991.0
2008-01-04 16:26:00,0.77215,0.77245,0.77215,0.77225,237099994.0
2008-01-04 16:27:00,0.77215,0.7724,0.7721,0.77215,399299993.0
2008-01-04 16:28:00,0.77215,0.7722,0.77215,0.7722,68399998.0
2008-01-04 16:29:00,0.7722,0.7722,0.77205,0.7721,118000000.0
2008-01-04 16:30:00,0.7721,0.7721,0.772,0.7721,258600002.0
2008-01-04 16:31:00,0.7721,0.77225,0.77205,0.77225,43200000.0
2008-01-04 16:32:00,0.77225,0.77225,0.77225,0.77225,10000000.0
2008-01-04 16:33:00,0.77225,0.77225,0.7722,0.7722,6800000.0
2008-01-04 16:34:00,0.7722,0.7722,0.772,0.77205,142100000.0
2008-01-04 16:35:00,0.77205,0.77225,0.77205,0.77225,655200000.0
2008-01-04 16:36:00,0.77225,0.77225,0.77195,0.77205,174000000.0
2008-01-04 16:37:00,0.77205,0.77205,0.7713,0.7713,193500000.0
2008-01-04 16:38:00,0.77135,0.77165,0.77115,0.77145,539900000.0
2008-01-04 16:39:00,0.77145,0.772,0.77105,0.77135,833700003.0
2008-01-04 16:40:00,0.77135,0.7715,0.77105,0.77115,797599989.0
2008-01-04 16:41:00,0.77115,0.77125,0.77025,0.77065,422200002.0
2008-01-04 16:42:00,0.77065,0.7711,0.77045,0.77095,569900000.0
2008-01-04 16:43:00,0.77095,0.77095,0.77015,0.77045,678399999.0
2008-01-04 16:44:00,0.77045,0.7705,0.77015,0.7703,514000000.0
2008-01-04 16:45:00,0.7703,0.7703,0.7696,0.7697,471200000.0
2008-01-04 16:46:00,0.7697,0.7699,0.7693,0.7696,457700000.0
2008-01-04 16:47:00,0.7696,0.7698,0.7695,0.7698,360000000.0
2008-01-04 16:48:00,0.7698,0.7701,0.76965,0.77,264200000.0
2008-01-04 16:49:00,0.77,0.77,0.76965,0.7697,974600000.0
2008-01-04 16:50:00,0.7697,0.76995,0.7694,0.76975,722500001.0
2008-01-04 16:51:00,0.76965,0.77015,0.76945,0.76945,1286400003.0
2008-01-04 16:52:00,0.76945,0.76985,0.7693,0.76985,658199998.0
2008-01-04 16:53:00,0.76975,0.77015,0.76975,0.77015,970199998.0
2008-01-04 16:54:00,0.77015,0.77015,0.76995,0.77005,370400000.0
2008-01-04 16:55:00,0.77005,0.77015,0.77,0.77,446700000.0
2008-01-04 16:56:00,0.77,0.77025,0.7699,0.77015,657600000.0
2008-01-04 16:57:00,0.77015,0.77015,0.76965,0.76975,505399999.0
2008-01-04 16:58:00,0.7698,0.7699,0.76925,0.76925,279800000.0
2008-01-04 16:59:00,0.76925,0.7698,0.76915,0.76935,488600000.0
2008-01-04 17:00:00,0.76935,0.76985,0.769,0.76915,515600000.0
2008-01-04 17:01:00,0.76915,0.76915,0.7683,0.76895,1322599998.0
2008-01-04 17:02:00,0.76915,0.76915,0.76885,0.76905,576100002.0
2008-01-04 17:03:00,0.76905,0.76905,0.7689,0.76905,350400000.0
2008-01-04 17:04:00,0.76905,0.76945,0.769,0.76925,1297299998.0
2008-01-04 17:05:00,0.76915,0.7692,0.7682,0.76825,657000000.0
2008-01-04 17:06:00,0.76825,0.76895,0.76805,0.76895,872099995.0
2008-01-04 17:07:00,0.76895,0.76945,0.76885,0.7691,651699999.0
2008-01-04 17:08:00,0.7691,0.76955,0.76835,0.76865,858399986.0
2008-01-04 17:09:00,0.7688,0.76885,0.76845,0.76845,244700000.0
2008-01-04 17:10:00,0.76845,0.76865,0.76845,0.76845,530500006.0
2008-01-04 17:11:00,0.76855,0.76855,0.76745,0.76745,1202099988.0
2008-01-04 17:12:00,0.76745,0.76785,0.7673,0.76765,583600001.0
2008-01-04 17:13:00,0.76765,0.76775,0.76745,0.76775,443100000.0
2008-01-04 17:14:00,0.76775,0.76775,0.7666,0.76665,523100000.0
2008-01-04 17:15:00,0.76665,0.76695,0.76655,0.76685,609500000.0
2008-01-04 17:16:00,0.76685,0.76695,0.76645,0.7666,890700000.0
2008-01-04 17:17:00,0.7666,0.76675,0.76645,0.76655,587200000.0
2008-01-04 17:18:00,0.76655,0.7666,0.76605,0.76635,461000002.0
2008-01-04 17:19:00,0.76635,0.76685,0.76625,0.76685,263399999.0
2008-01-04 17:20:00,0.76685,0.76735,0.76685,0.76715,719399996.0
2008-01-04 17:21:00,0.76715,0.76765,0.76685,0.76745,988600001.0
2008-01-04 17:22:00,0.76745,0.76775,0.76735,0.76775,811700001.0
2008-01-04 17:23:00,0.76775,0.76795,0.76775,0.76795,585399999.0
2008-01-04 17:24:00,0.76805,0.76825,0.76765,0.76815,622100002.0
2008-01-04 17:25:00,0.76815,0.76815,0.76775,0.7679,994500000.0
2008-01-04 17:26:00,0.76795,0.76795,0.76765,0.76775,1443900002.0
2008-01-04 17:27:00,0.76775,0.76785,0.76745,0.76765,537200000.0
2008-01-04 17:28:00,0.76765,0.76765,0.7674,0.76745,169000000.0
2008-01-04 17:29:00,0.76745,0.76745,0.7672,0.7674,186300000.0
2008-01-04 17:30:00,0.7674,0.76785,0.76735,0.76765,665799996.0
2008-01-04 17:31:00,0.76765,0.768,0.76765,0.76775,493200000.0
2008-01-04 17:32:00,0.76775,0.76785,0.76775,0.76785,415200000.0
2008-01-04 17:33:00,0.76785,0.768,0.76785,0.76795,244000000.0
2008-01-04 17:34:00,0.76795,0.76805,0.76795,0.768,239000001.0
2008-01-04 17:35:00,0.768,0.7682,0.76795,0.76805,652000002.0
2008-01-04 17:36:00,0.76805,0.76835,0.76805,0.76835,602899992.0
2008-01-04 17:37:00,0.76835,0.76835,0.76825,0.7683,212399998.0
2008-01-04 17:38:00,0.76835,0.76835,0.76825,0.7683,257299999.0
2008-01-04 17:39:00,0.7683,0.7686,0.7683,0.7686,222400000.0
2008-01-04 17:40:00,0.7686,0.76885,0.76835,0.76875,914199993.0
2008-01-04 17:41:00,0.76875,0.769,0.76875,0.769,248199999.0
2008-01-04 17:42:00,0.769,0.769,0.76875,0.7689,404000000.0
2008-01-04 17:43:00,0.7689,0.76895,0.7689,0.7689,144100000.0
2008-01-04 17:44:00,0.7689,0.7689,0.7689,0.7689,116000000.0
2008-01-04 17:45:00,0.7689,0.76895,0.76875,0.76885,253600000.0
2008-01-04 17:46:00,0.7688,0.769,0.76825,0.7684,666199997.0
2008-01-04 17:47:00,0.7684,0.76885,0.7684,0.76885,290400000.0
2008-01-04 17:48:00,0.76885,0.76885,0.7685,0.7688,521699999.0
2008-01-04 17:49:00,0.7688,0.7691,0.76865,0.7691,418700000.0
2008-01-04 17:50:00,0.76905,0.7691,0.76875,0.76885,535600000.0
2008-01-04 17:51:00,0.76885,0.76885,0.7683,0.76875,613100002.0
2008-01-04 17:52:00,0.7687,0.76875,0.76845,0.7685,744299998.0
2008-01-04 17:53:00,0.7685,0.76855,0.7682,0.76825,534600001.0
2008-01-04 17:54:00,0.76825,0.76825,0.76805,0.76825,272000000.0
2008-01-04 17:55:00,0.76825,0.76905,0.7682,0.76905,607399995.0
2008-01-04 17:56:00,0.76905,0.76905,0.7689,0.7689,265600000.0
2008-01-04 17:57:00,0.7689,0.76895,0.76885,0.7689,227200000.0
2008-01-04 17:58:00,0.7689,0.7689,0.7682,0.76845,592000000.0
2008-01-04 17:59:00,0.76845,0.76905,0.76825,0.76895,884000000.0
2008-01-04 18:00:00,0.76895,0.76895,0.7684,0.7686,844649996.0
2008-01-04 18:01:00,0.76865,0.76865,0.76845,0.7686,323699998.0
2008-01-04 18:02:00,0.7686,0.76885,0.7686,0.76875,334400000.0
2008-01-04 18:03:00,0.76875,0.76905,0.76875,0.76875,241800000.0
2008-01-04 18:04:00,0.7689,0.76895,0.76875,0.76895,193600000.0
2008-01-04 18:05:00,0.76895,0.76905,0.7689,0.76895,205400000.0
2008-01-04 18:06:00,0.76905,0.76905,0.76895,0.76905,115600000.0
2008-01-04 18:07:00,0.76905,0.76915,0.769,0.76915,336599998.0
2008-01-04 18:08:00,0.76905,0.76935,0.76905,0.76915,205600000.0
2008-01-04 18:09:00,0.76905,0.76975,0.76905,0.76975,232000000.0
2008-01-04 18:10:00,0.76975,0.76975,0.76935,0.76955,240000000.0
2008-01-04 18:11:00,0.76955,0.76955,0.7694,0.7695,410599998.0
2008-01-04 18:12:00,0.76955,0.77005,0.76955,0.76995,895999994.0
2008-01-04 18:13:00,0.76995,0.7702,0.76985,0.7701,738000000.0
2008-01-04 18:14:00,0.7701,0.7706,0.77005,0.7704,476500002.0
2008-01-04 18:15:00,0.7704,0.7704,0.7699,0.77015,148200000.0
2008-01-04 18:16:00,0.77015,0.77015,0.76985,0.77,174800000.0
2008-01-04 18:17:00,0.77,0.77005,0.76985,0.76985,278900000.0
2008-01-04 18:18:00,0.77005,0.7701,0.76985,0.76995,170100000.0
2008-01-04 18:19:00,0.76995,0.76995,0.7698,0.7699,375500000.0
2008-01-04 18:20:00,0.7699,0.7699,0.76975,0.76975,259600000.0
2008-01-04 18:21:00,0.76975,0.76985,0.76975,0.7698,264800000.0
2008-01-04 18:22:00,0.7698,0.77005,0.76975,0.77,308900000.0
2008-01-04 18:23:00,0.77,0.77035,0.76995,0.77025,357100000.0
2008-01-04 18:24:00,0.77005,0.77065,0.77005,0.77035,250400000.0
2008-01-04 18:25:00,0.77035,0.77075,0.77025,0.77075,494600000.0
2008-01-04 18:26:00,0.77075,0.77085,0.77055,0.77075,217600000.0
2008-01-04 18:27:00,0.77075,0.77075,0.77025,0.7703,293600000.0
2008-01-04 18:28:00,0.7704,0.77075,0.7704,0.77055,165900000.0
2008-01-04 18:29:00,0.77075,0.7708,0.77075,0.77075,132000000.0
2008-01-04 18:30:00,0.77075,0.77115,0.77075,0.771,159100000.0
2008-01-04 18:31:00,0.771,0.7713,0.7708,0.7708,501400000.0
2008-01-04 18:32:00,0.7708,0.7712,0.77065,0.77115,316800000.0
2008-01-04 18:33:00,0.77115,0.7712,0.77105,0.77105,106899998.0
2008-01-04 18:34:00,0.7712,0.7712,0.77065,0.77065,275899996.0
2008-01-04 18:35:00,0.7706,0.7709,0.7701,0.7707,585800000.0
2008-01-04 18:36:00,0.77055,0.7708,0.77045,0.7707,198900000.0
2008-01-04 18:37:00,0.7707,0.7707,0.77065,0.77065,84000000.0
2008-01-04 18:38:00,0.77065,0.77085,0.7705,0.77065,748499999.0
2008-01-04 18:39:00,0.77075,0.7708,0.77035,0.77045,606399999.0
2008-01-04 18:40:00,0.77045,0.77055,0.77025,0.77035,462400000.0
2008-01-04 18:41:00,0.77035,0.77035,0.7702,0.7703,173900000.0
2008-01-04 18:42:00,0.7703,0.77035,0.7703,0.77035,45700000.0
2008-01-04 18:43:00,0.77035,0.7704,0.7702,0.7704,358399999.0
2008-01-04 18:44:00,0.7704,0.77065,0.7704,0.7704,464399989.0
2008-01-04 18:45:00,0.7704,0.77055,0.77035,0.77035,313799995.0
2008-01-04 18:46:00,0.7704,0.7704,0.7703,0.7704,326100002.0
2008-01-04 18:47:00,0.7704,0.7704,0.77035,0.7704,58000000.0
2008-01-04 18:48:00,0.7704,0.77055,0.77035,0.77055,86200000.0
2008-01-04 18:49:00,0.77055,0.77065,0.7705,0.77065,276300000.0
2008-01-04 18:50:00,0.77065,0.77065,0.7706,0.7706,80000000.0
2008-01-04 18:51:00,0.7706,0.77085,0.77055,0.77085,240800000.0
2008-01-04 18:52:00,0.77085,0.771,0.77075,0.771,714399998.0
2008-01-04 18:53:00,0.771,0.771,0.77075,0.77075,330500000.0
2008-01-04 18:54:00,0.77085,0.7709,0.7708,0.7708,109600000.0
2008-01-04 18:55:00,0.7708,0.7708,0.7708,0.7708,72800000.0
2008-01-04 18:56:00,0.77085,0.77095,0.77055,0.77055,508000000.0
2008-01-04 18:57:00,0.77055,0.7706,0.77035,0.7705,300800000.0
2008-01-04 18:58:00,0.77013,0.77034,0.76996,0.77032,205399997.0
2008-01-04 18:59:00,0.7703,0.7705,0.7703,0.7705,40000000.0
2008-01-04 19:00:00,0.7705,0.7706,0.7703,0.77035,273200000.0
2008-01-04 19:01:00,0.77025,0.77045,0.7702,0.77045,550600002.0
2008-01-04 19:02:00,0.77025,0.77065,0.76995,0.77045,687599999.0
2008-01-04 19:03:00,0.77045,0.77045,0.76975,0.7702,287200000.0
2008-01-04 19:04:00,0.7702,0.77045,0.77,0.77015,168800000.0
2008-01-04 19:05:00,0.77015,0.77015,0.76955,0.7696,211200000.0
2008-01-04 19:06:00,0.7696,0.77,0.7695,0.7697,1079399998.0
2008-01-04 19:07:00,0.76965,0.77025,0.7696,0.77025,758500000.0
2008-01-04 19:08:00,0.77025,0.77045,0.7701,0.77035,253400000.0
2008-01-04 19:09:00,0.7703,0.77075,0.7702,0.77025,705600000.0
2008-01-04 19:10:00,0.77025,0.77045,0.7698,0.7698,781600000.0
2008-01-04 19:11:00,0.7698,0.7698,0.76945,0.76945,594799993.0
2008-01-04 19:12:00,0.76945,0.76965,0.7692,0.76945,543700000.0
2008-01-04 19:13:00,0.7694,0.76975,0.76935,0.7694,452600000.0
2008-01-04 19:14:00,0.7694,0.7695,0.7694,0.7695,225999992.0
2008-01-04 19:15:00,0.7695,0.7696,0.7695,0.76955,266600000.0
2008-01-04 19:16:00,0.7696,0.7699,0.76955,0.7698,340800000.0
2008-01-04 19:17:00,0.7698,0.7698,0.7694,0.7697,376800000.0
2008-01-04 19:18:00,0.7697,0.7697,0.7693,0.76955,404000000.0
2008-01-04 19:19:00,0.76955,0.7696,0.76925,0.7693,185600000.0
2008-01-04 19:20:00,0.7693,0.76945,0.76925,0.76945,292799999.0
2008-01-04 19:21:00,0.76945,0.7696,0.7694,0.76945,133600000.0
2008-01-04 19:22:00,0.76945,0.7696,0.7694,0.76945,216000000.0
2008-01-04 19:23:00,0.76945,0.76945,0.76935,0.7694,282800000.0
2008-01-04 19:24:00,0.7694,0.7695,0.7694,0.7694,152000000.0
2008-01-04 19:25:00,0.7694,0.76945,0.76935,0.76945,228000000.0
2008-01-04 19:26:00,0.76945,0.76945,0.76935,0.76935,64900000.0
2008-01-04 19:27:00,0.76935,0.76935,0.76915,0.7692,218799998.0
2008-01-04 19:28:00,0.7692,0.7693,0.7692,0.7693,225600000.0
2008-01-04 19:29:00,0.7693,0.7694,0.76905,0.76915,586199997.0
2008-01-04 19:30:00,0.76915,0.76945,0.76915,0.76945,661600001.0
2008-01-04 19:31:00,0.76945,0.76945,0.7692,0.7692,333100000.0
2008-01-04 19:32:00,0.7692,0.76925,0.7691,0.76915,344099996.0
2008-01-04 19:33:00,0.76915,0.76915,0.7691,0.76915,80000000.0
2008-01-04 19:34:00,0.76915,0.7692,0.76915,0.76915,148800000.0
2008-01-04 19:35:00,0.76915,0.76915,0.7689,0.7689,329499996.0
2008-01-04 19:36:00,0.7689,0.76915,0.7689,0.76915,495100009.0
2008-01-04 19:37:00,0.76915,0.76915,0.76905,0.7691,150700000.0
2008-01-04 19:38:00,0.7691,0.76915,0.7689,0.76895,252799999.0
2008-01-04 19:39:00,0.76895,0.769,0.7689,0.7689,460199993.0
2008-01-04 19:40:00,0.76895,0.76895,0.76875,0.7688,427300002.0
2008-01-04 19:41:00,0.7688,0.76895,0.76815,0.76835,597199999.0
2008-01-04 19:42:00,0.76835,0.76855,0.7683,0.76835,764300004.0
2008-01-04 19:43:00,0.76835,0.7686,0.7683,0.76835,304000000.0
2008-01-04 19:44:00,0.76835,0.7688,0.76835,0.76875,336800000.0
2008-01-04 19:45:00,0.76875,0.76915,0.76845,0.76855,548799999.0
2008-01-04 19:46:00,0.76855,0.7688,0.7685,0.76855,787400002.0
2008-01-04 19:47:00,0.76855,0.76905,0.7685,0.76875,303200000.0
2008-01-04 19:48:00,0.7688,0.76895,0.7688,0.76895,90400000.0
2008-01-04 19:49:00,0.76895,0.76895,0.76865,0.76865,100000000.0
2008-01-04 19:50:00,0.76865,0.7687,0.76855,0.76855,289600000.0
2008-01-04 19:51:00,0.76855,0.76855,0.76855,0.76855,216800000.0
2008-01-04 19:52:00,0.76855,0.76865,0.7685,0.7685,168800000.0
2008-01-04 19:53:00,0.7685,0.7685,0.7685,0.7685,31200000.0
2008-01-04 19:54:00,0.7685,0.76855,0.7683,0.76835,413100004.0
2008-01-04 19:55:00,0.76835,0.7684,0.76785,0.7682,349700000.0
2008-01-04 19:56:00,0.76815,0.7682,0.76815,0.7682,38600000.0
2008-01-04 19:57:00,0.7682,0.7682,0.7681,0.7682,43300000.0
2008-01-04 19:58:00,0.7682,0.7682,0.76815,0.76815,27200000.0
2008-01-04 19:59:00,0.7682,0.7683,0.7679,0.7679,316999990.0
2008-01-04 20:00:00,0.7679,0.76795,0.76725,0.76725,778599999.0
2008-01-04 20:01:00,0.76725,0.76725,0.7666,0.76675,764100000.0
2008-01-04 20:02:00,0.7667,0.76725,0.7667,0.76705,426200004.0
2008-01-04 20:03:00,0.76705,0.76715,0.76695,0.7671,500000000.0
2008-01-04 20:04:00,0.7671,0.76715,0.76695,0.76705,272000000.0
2008-01-04 20:05:00,0.76705,0.76705,0.76705,0.76705,66400000.0
2008-01-04 20:06:00,0.76705,0.76705,0.76655,0.767,686800000.0
2008-01-04 20:07:00,0.767,0.7671,0.767,0.76705,447800001.0
2008-01-04 20:08:00,0.76705,0.76705,0.76685,0.7669,238199998.0
2008-01-04 20:09:00,0.76695,0.76695,0.7667,0.76675,380200000.0
2008-01-04 20:10:00,0.7668,0.76695,0.7668,0.76685,330400000.0
2008-01-04 20:11:00,0.76685,0.767,0.7668,0.76695,109600002.0
2008-01-04 20:12:00,0.76695,0.767,0.76695,0.76695,57600000.0
2008-01-04 20:13:00,0.76695,0.767,0.76695,0.76695,55200000.0
2008-01-04 20:14:00,0.76695,0.76765,0.76695,0.76765,541599998.0
2008-01-04 20:15:00,0.76765,0.76775,0.76715,0.76715,141100000.0
2008-01-04 20:16:00,0.7672,0.76755,0.7672,0.76735,145400000.0
2008-01-04 20:17:00,0.76735,0.76745,0.76725,0.76745,115600000.0
2008-01-04 20:18:00,0.76745,0.76745,0.76705,0.76715,154700000.0
2008-01-04 20:19:00,0.76705,0.76715,0.76705,0.7671,140700000.0
2008-01-04 20:20:00,0.76705,0.76715,0.7669,0.76715,351900004.0
2008-01-04 20:21:00,0.76715,0.7674,0.76705,0.7674,586900000.0
2008-01-04 20:22:00,0.7674,0.76755,0.76725,0.76755,695700008.0
2008-01-04 20:23:00,0.76755,0.76755,0.76715,0.7672,273600001.0
2008-01-04 20:24:00,0.7672,0.76735,0.7671,0.7672,187900000.0
2008-01-04 20:25:00,0.7672,0.76725,0.76715,0.76725,111100000.0
2008-01-04 20:26:00,0.7672,0.7673,0.76715,0.7673,175000000.0
2008-01-04 20:27:00,0.7673,0.76755,0.7672,0.76725,224800000.0
2008-01-04 20:28:00,0.76725,0.7673,0.76725,0.76725,140000000.0
2008-01-04 20:29:00,0.76725,0.7673,0.76725,0.76725,115200000.0
2008-01-04 20:30:00,0.7673,0.7673,0.76725,0.7673,61900000.0
2008-01-04 20:31:00,0.7673,0.76745,0.76725,0.76745,84000000.0
2008-01-04 20:32:00,0.76745,0.76745,0.76725,0.76725,89600000.0
2008-01-04 20:33:00,0.76725,0.76725,0.76715,0.76715,84300000.0
2008-01-04 20:34:00,0.76725,0.76725,0.76725,0.76725,76800000.0
2008-01-04 20:35:00,0.76725,0.7673,0.76725,0.76725,120000000.0
2008-01-04 20:36:00,0.76725,0.7673,0.76715,0.76725,117100000.0
2008-01-04 20:37:00,0.76715,0.76725,0.76715,0.76725,86700000.0
2008-01-04 20:38:00,0.76725,0.7673,0.76695,0.76695,149700000.0
2008-01-04 20:39:00,0.76695,0.76705,0.76695,0.76705,84800000.0
2008-01-04 20:40:00,0.76705,0.76705,0.76705,0.76705,36000000.0
2008-01-04 20:41:00,0.76705,0.7672,0.76695,0.76715,257900001.0
2008-01-04 20:42:00,0.76705,0.7673,0.76705,0.76725,229100000.0
2008-01-04 20:43:00,0.7672,0.76725,0.76685,0.7671,1493900022.0
2008-01-04 20:44:00,0.7671,0.7673,0.76705,0.76715,346800002.0
2008-01-04 20:45:00,0.76715,0.76715,0.76705,0.76715,129000000.0
2008-01-04 20:46:00,0.76715,0.76715,0.76715,0.76715,123700000.0
2008-01-04 20:47:00,0.76715,0.76715,0.76705,0.76715,213700000.0
2008-01-04 20:48:00,0.76705,0.76715,0.76705,0.76715,149700000.0
2008-01-04 20:49:00,0.76715,0.76715,0.76715,0.76715,124000000.0
2008-01-04 20:50:00,0.76715,0.76715,0.76705,0.76705,270700000.0
2008-01-04 20:51:00,0.76705,0.76755,0.76705,0.76715,209000000.0
2008-01-04 20:52:00,0.76715,0.76715,0.76705,0.76715,161300002.0
2008-01-04 20:53:00,0.76715,0.76745,0.76705,0.76725,424100005.0
2008-01-04 20:54:00,0.76725,0.76725,0.76715,0.76725,296600002.0
2008-01-04 20:55:00,0.76725,0.7677,0.76725,0.7676,233600000.0
2008-01-04 20:56:00,0.7676,0.7678,0.7675,0.7677,301100000.0
2008-01-04 20:57:00,0.7677,0.7677,0.7676,0.7676,68000000.0
2008-01-04 20:58:00,0.7675,0.7677,0.7675,0.7677,140000000.0
2008-01-04 20:59:00,0.7677,0.7677,0.7675,0.7677,477600000.0
2008-01-04 21:00:00,0.7677,0.76785,0.76725,0.7673,506400000.0
2008-01-04 21:01:00,0.7673,0.7676,0.76725,0.7676,324000000.0
2008-01-04 21:02:00,0.7676,0.7676,0.76725,0.76725,132000000.0
2008-01-04 21:03:00,0.76725,0.76725,0.76725,0.76725,64000000.0
2008-01-04 21:04:00,0.76725,0.76725,0.76725,0.76725,44000000.0
2008-01-04 21:05:00,0.76715,0.76725,0.76715,0.76725,46500000.0
2008-01-04 21:06:00,0.76725,0.7673,0.76725,0.7673,96000000.0
2008-01-04 21:07:00,0.7673,0.7673,0.76715,0.7673,205800000.0
2008-01-04 21:08:00,0.7673,0.7673,0.76715,0.76715,97600000.0
2008-01-04 21:09:00,0.76715,0.7673,0.76715,0.7673,116800000.0
2008-01-04 21:10:00,0.7673,0.7673,0.7673,0.7673,56000000.0
2008-01-04 21:11:00,0.7673,0.7673,0.7673,0.7673,80000000.0
2008-01-04 21:12:00,0.7673,0.7673,0.7671,0.7671,130000000.0
2008-01-04 21:13:00,0.76715,0.76715,0.7671,0.76715,223700007.0
2008-01-04 21:14:00,0.7671,0.7672,0.7671,0.7672,275299998.0
2008-01-04 21:15:00,0.7673,0.76735,0.76705,0.76715,249000003.0
2008-01-04 21:16:00,0.767,0.76705,0.7666,0.76665,487100001.0
2008-01-04 21:17:00,0.76665,0.76675,0.7666,0.76675,249400001.0
2008-01-04 21:18:00,0.76665,0.7671,0.76655,0.7671,289399999.0
2008-01-04 21:19:00,0.7671,0.76715,0.76695,0.76715,112200003.0
2008-01-04 21:20:00,0.76715,0.76715,0.7671,0.7671,50400000.0
2008-01-04 21:21:00,0.7671,0.76715,0.76705,0.76715,86400000.0
2008-01-04 21:22:00,0.76715,0.76715,0.76705,0.76715,62400000.0
2008-01-04 21:23:00,0.76715,0.76725,0.76715,0.76715,153600000.0
2008-01-04 21:24:00,0.76715,0.76715,0.76695,0.76695,87200000.0
2008-01-04 21:25:00,0.7669,0.7669,0.7668,0.76685,225100000.0
2008-01-04 21:26:00,0.7669,0.7669,0.7669,0.7669,52800000.0
2008-01-04 21:27:00,0.7669,0.7669,0.76685,0.76685,45600000.0
2008-01-04 21:28:00,0.7669,0.7669,0.7669,0.7669,48700000.0
2008-01-04 21:29:00,0.7669,0.7669,0.76685,0.7669,35200000.0
2008-01-04 21:30:00,0.7669,0.7669,0.76675,0.76675,63200000.0
2008-01-04 21:31:00,0.76675,0.76675,0.7665,0.76655,242300000.0
2008-01-04 21:32:00,0.76655,0.7669,0.7664,0.7666,277800000.0
2008-01-04 21:33:00,0.76665,0.76675,0.76665,0.76675,240400000.0
2008-01-04 21:34:00,0.76675,0.76705,0.76675,0.7668,272600000.0
2008-01-04 21:35:00,0.7668,0.7668,0.76665,0.76665,218900000.0
2008-01-04 21:36:00,0.76675,0.76685,0.76675,0.76685,162600000.0
2008-01-04 21:37:00,0.76685,0.76685,0.7666,0.76665,250700000.0
2008-01-04 21:38:00,0.76665,0.7667,0.76665,0.76665,79200000.0
2008-01-04 21:39:00,0.76665,0.76665,0.7666,0.76665,34100000.0
2008-01-04 21:40:00,0.7666,0.76665,0.7665,0.7666,77600000.0
2008-01-04 21:41:00,0.7666,0.7666,0.7666,0.7666,83200000.0
2008-01-04 21:42:00,0.7666,0.7666,0.76635,0.76645,80000000.0
2008-01-04 21:43:00,0.76645,0.7665,0.7662,0.76645,307800000.0
2008-01-04 21:44:00,0.7664,0.7664,0.7664,0.7664,64000000.0
2008-01-04 21:45:00,0.7664,0.76645,0.7664,0.76645,195199994.0
2008-01-04 21:46:00,0.76645,0.76645,0.76625,0.7663,243999996.0
2008-01-04 21:47:00,0.7663,0.76665,0.7663,0.76665,135200000.0
2008-01-04 21:48:00,0.76655,0.76695,0.76655,0.7667,422800000.0
2008-01-04 21:49:00,0.7667,0.76685,0.7667,0.76675,104000000.0
2008-01-04 21:50:00,0.76675,0.76675,0.7667,0.76675,12000000.0
2008-01-04 21:51:00,0.76675,0.76675,0.7667,0.76675,147900000.0
2008-01-04 21:52:00,0.76675,0.76675,0.76665,0.7667,122100000.0
2008-01-04 21:53:00,0.7667,0.7668,0.76665,0.76675,117900000.0
2008-01-04 21:54:00,0.76675,0.76675,0.7667,0.7667,25600000.0
2008-01-04 21:55:00,0.7667,0.76685,0.7667,0.76685,78400000.0
2008-01-04 21:56:00,0.76685,0.76685,0.7667,0.7667,119000000.0
2008-01-04 21:57:00,0.7667,0.7667,0.76655,0.76655,387100000.0
2008-01-04 21:58:00,0.76655,0.76655,0.76655,0.76655,83600000.0
2008-01-04 21:59:00,0.76655,0.7666,0.7664,0.76655,235500000.0
2008-01-04 22:00:00,0.76655,0.76655,0.7662,0.7662,271649999.0
2008-01-04 22:01:00,0.7662,0.76645,0.76615,0.76615,173900000.0
2008-01-04 22:02:00,0.76615,0.76615,0.766,0.76605,296000000.0
2008-01-04 22:03:00,0.766,0.76615,0.76585,0.76595,253699998.0
2008-01-04 22:04:00,0.76595,0.76655,0.76595,0.7664,73800000.0
2008-01-04 22:05:00,0.76635,0.76635,0.7663,0.7663,118400000.0
2008-01-04 22:06:00,0.7663,0.7663,0.76625,0.7663,69900000.0
2008-01-04 22:07:00,0.7663,0.76645,0.7662,0.76645,85600000.0
2008-01-04 22:08:00,0.76645,0.76665,0.76645,0.7666,388800000.0
2008-01-04 22:09:00,0.76665,0.76685,0.7664,0.7664,293400001.0
2008-01-04 22:10:00,0.7664,0.76685,0.7664,0.76645,136000000.0
2008-01-04 22:11:00,0.76645,0.76645,0.76635,0.76645,68100000.0
2008-01-04 22:12:00,0.76645,0.76665,0.7664,0.7666,126900000.0
2008-01-04 22:13:00,0.76665,0.76665,0.76655,0.76665,143200000.0
2008-01-04 22:14:00,0.76665,0.76665,0.76645,0.76645,167200000.0
2008-01-04 22:15:00,0.76645,0.76645,0.7664,0.76645,19300000.0
2008-01-04 22:16:00,0.7664,0.76655,0.7664,0.7665,46300000.0
2008-01-04 22:17:00,0.76655,0.76655,0.76635,0.76635,63200000.0
2008-01-04 22:18:00,0.76625,0.76655,0.76625,0.76645,199199995.0
2008-01-04 22:19:00,0.76645,0.76645,0.7663,0.76635,45300000.0
2008-01-04 22:20:00,0.7663,0.76635,0.76615,0.76625,146000000.0
2008-01-04 22:21:00,0.76625,0.7663,0.76625,0.7663,47000000.0
2008-01-04 22:22:00,0.7663,0.76635,0.76625,0.7663,56100000.0
2008-01-04 22:23:00,0.7663,0.7663,0.7661,0.7663,106400000.0
2008-01-04 22:24:00,0.7663,0.7663,0.7663,0.7663,28000000.0
2008-01-04 22:25:00,0.7663,0.76635,0.7662,0.7662,249799999.0
2008-01-04 22:26:00,0.76625,0.76625,0.7662,0.76625,67100000.0
2008-01-04 22:27:00,0.76625,0.76625,0.7662,0.76625,26400000.0
2008-01-04 22:28:00,0.76625,0.76625,0.76625,0.76625,40000000.0
2008-01-04 22:29:00,0.76625,0.76635,0.76605,0.76605,495700000.0
2008-01-04 22:30:00,0.76605,0.7664,0.76605,0.7664,242900000.0
2008-01-04 22:31:00,0.7664,0.7664,0.7662,0.76625,108400000.0
2008-01-04 22:32:00,0.76625,0.76625,0.76615,0.76625,79600000.0
2008-01-04 22:33:00,0.76625,0.76635,0.76615,0.76625,274500000.0
2008-01-04 22:34:00,0.76635,0.76655,0.76635,0.76645,176800000.0
2008-01-04 22:35:00,0.76645,0.7665,0.76615,0.76615,158900000.0
2008-01-04 22:36:00,0.76615,0.76615,0.76615,0.76615,21600000.0
2008-01-04 22:37:00,0.76615,0.76625,0.76615,0.76625,80000000.0
2008-01-04 22:38:00,0.76625,0.76625,0.7661,0.7662,128000000.0
2008-01-04 22:39:00,0.7662,0.7662,0.76615,0.7662,57200000.0
2008-01-04 22:40:00,0.7662,0.7662,0.7662,0.7662,52000000.0
2008-01-04 22:41:00,0.7662,0.76635,0.76605,0.76615,137700000.0
2008-01-04 22:42:00,0.76625,0.76625,0.76615,0.7662,71800000.0
2008-01-04 22:43:00,0.7662,0.76625,0.7661,0.76625,123300000.0
2008-01-04 22:44:00,0.76625,0.7663,0.7662,0.7663,78800000.0
2008-01-04 22:45:00,0.7663,0.76645,0.7663,0.7663,193100000.0
2008-01-04 22:46:00,0.7663,0.76635,0.7661,0.76635,156000000.0
2008-01-04 22:47:00,0.7663,0.7663,0.766,0.7661,99000002.0
2008-01-04 22:48:00,0.7661,0.7661,0.7661,0.7661,43200000.0
2008-01-04 22:49:00,0.7661,0.76625,0.766,0.7661,67600000.0
2008-01-04 22:50:00,0.7661,0.7661,0.76535,0.76545,227900000.0
2008-01-04 22:51:00,0.76545,0.7657,0.7654,0.76555,296000000.0
2008-01-04 22:52:00,0.76555,0.7656,0.76545,0.76555,333399998.0
2008-01-04 22:53:00,0.76555,0.76555,0.76545,0.76545,268800000.0
2008-01-04 22:54:00,0.7654,0.76545,0.7654,0.76545,53400000.0
2008-01-04 22:55:00,0.76545,0.76545,0.76525,0.7654,204499996.0
2008-01-04 22:56:00,0.7654,0.76555,0.76535,0.7654,127800000.0
2008-01-04 22:57:00,0.7654,0.7654,0.76505,0.76505,322400000.0
2008-01-04 22:58:00,0.76505,0.76525,0.76495,0.7652,331499994.0
2008-01-04 22:59:00,0.76525,0.76525,0.7652,0.76525,151800000.0
2008-01-04 23:00:00,0.76525,0.76525,0.7651,0.76515,186400000.0
2008-01-04 23:01:00,0.76495,0.76504,0.7649,0.76502,147800000.0
2008-01-04 23:02:00,0.76494,0.76498,0.76477,0.76477,107699999.0
2008-01-04 23:03:00,0.76484,0.76496,0.76484,0.76496,22600000.0
2008-01-04 23:04:00,0.76492,0.76503,0.7647,0.7647,77700000.0
2008-01-04 23:05:00,0.76491,0.76491,0.7647,0.7649,32000000.0
2008-01-04 23:06:00,0.76485,0.76506,0.76479,0.76479,86600000.0
2008-01-04 23:07:00,0.76488,0.76488,0.76459,0.76464,143700000.0
2008-01-04 23:08:00,0.76455,0.76474,0.76449,0.76474,73000000.0
2008-01-04 23:09:00,0.76477,0.76478,0.76472,0.76478,37000000.0
2008-01-04 23:10:00,0.76479,0.76482,0.76467,0.76482,83800000.0
2008-01-04 23:11:00,0.76484,0.76494,0.7647,0.7648,68400000.0
2008-01-04 23:12:00,0.76477,0.7648,0.76467,0.76467,66600000.0
2008-01-04 23:13:00,0.76476,0.76486,0.76444,0.7648,89400001.0
2008-01-04 23:14:00,0.76477,0.76481,0.7647,0.76472,39400000.0
2008-01-04 23:15:00,0.76469,0.7647,0.76463,0.76467,38200000.0
2008-01-04 23:16:00,0.76478,0.76483,0.76455,0.76483,18700000.0
2008-01-04 23:17:00,0.76495,0.76495,0.76495,0.76495,4000000.0
2008-01-04 23:18:00,0.76497,0.76503,0.76493,0.76497,280400000.0
2008-01-04 23:19:00,0.76503,0.76503,0.76466,0.76466,98999998.0
2008-01-04 23:20:00,0.76495,0.76495,0.76495,0.76495,4000000.0
2008-01-04 23:21:00,0.76492,0.76501,0.76483,0.76483,107700001.0
2008-01-04 23:22:00,0.76485,0.76491,0.7647,0.76484,127399999.0
2008-01-04 23:23:00,0.7649,0.76496,0.76486,0.7649,75999999.0
2008-01-04 23:24:00,0.76484,0.76506,0.76484,0.76506,62600000.0
2008-01-04 23:25:00,0.76498,0.76515,0.76498,0.76512,45000000.0
2008-01-04 23:26:00,0.76509,0.76513,0.76495,0.76496,60900000.0
2008-01-04 23:27:00,0.76494,0.7653,0.76487,0.76528,75900000.0
2008-01-04 23:28:00,0.76523,0.76523,0.76519,0.76523,29000000.0
2008-01-04 23:29:00,0.76535,0.76535,0.7652,0.7652,200500000.0
2008-01-04 23:30:00,0.76531,0.76531,0.76507,0.76507,103600001.0
2008-01-04 23:31:00,0.76528,0.76528,0.76512,0.76512,90599999.0
2008-01-04 23:32:00,0.76528,0.76529,0.76523,0.76523,27400000.0
2008-01-04 23:33:00,0.76532,0.76532,0.76515,0.76526,45600000.0
2008-01-04 23:34:00,0.76528,0.76531,0.7651,0.76515,195999999.0
2008-01-04 23:35:00,0.76522,0.76534,0.76515,0.76533,40200000.0
2008-01-04 23:36:00,0.76523,0.76523,0.76498,0.76498,69800000.0
2008-01-04 23:37:00,0.76498,0.76503,0.76493,0.76503,54000001.0
2008-01-04 23:38:00,0.76489,0.76523,0.76489,0.76511,33599999.0
2008-01-04 23:39:00,0.76538,0.76547,0.76538,0.76547,15200000.0
2008-01-04 23:40:00,0.76567,0.76579,0.76567,0.76577,48200000.0
2008-01-04 23:41:00,0.76585,0.76597,0.76583,0.76597,84500000.0
2008-01-04 23:42:00,0.766,0.766,0.76575,0.76595,53200000.0
2008-01-04 23:43:00,0.76607,0.76607,0.76575,0.76593,209100000.0
2008-01-04 23:44:00,0.76592,0.76592,0.76581,0.76584,75900000.0
2008-01-04 23:45:00,0.76574,0.76626,0.76574,0.76605,45800000.0
2008-01-04 23:46:00,0.76618,0.7662,0.76617,0.76617,16800000.0
2008-01-04 23:47:00,0.76628,0.76667,0.76628,0.76635,57000000.0
2008-01-04 23:48:00,0.76653,0.76661,0.76643,0.76643,58599998.0
2008-01-04 23:49:00,0.76667,0.76704,0.76667,0.76693,49799999.0
2008-01-04 23:50:00,0.76698,0.76706,0.76696,0.76705,29600000.0
2008-01-04 23:51:00,0.767,0.76701,0.76678,0.76681,36800000.0
2008-01-04 23:52:00,0.76677,0.76677,0.76638,0.76638,47400000.0
2008-01-04 23:53:00,0.76623,0.7664,0.76576,0.7664,67599999.0
2008-01-04 23:54:00,0.76628,0.76646,0.76628,0.76628,53799999.0
2008-01-04 23:55:00,0.76625,0.76625,0.7662,0.76625,54500001.0
2008-01-04 23:56:00,0.76613,0.76613,0.76601,0.76608,24000000.0
2008-01-04 23:57:00,0.76607,0.76609,0.7659,0.7659,39400000.0
2008-01-04 23:58:00,0.76589,0.76594,0.76555,0.76581,33900000.0
2008-01-04 23:59:00,0.7657,0.76575,0.7656,0.7657,144500000.0
2008-01-07 00:01:00,0.7664,0.7664,0.7664,0.7664,168300000.0
2008-01-07 00:04:00,0.7666,0.7666,0.7664,0.7664,168300000.0
2008-01-07 00:05:00,0.7666,0.7666,0.7664,0.7664,168300000.0
2008-01-07 00:07:00,0.7666,0.7666,0.7663,0.7663,168300000.0
2008-01-07 00:08:00,0.7664,0.7666,0.7664,0.7665,168300000.0
2008-01-07 00:11:00,0.7666,0.7666,0.7666,0.7666,168300000.0
2008-01-07 00:12:00,0.7664,0.7664,0.7664,0.7664,168300000.0
2008-01-07 00:13:00,0.7663,0.7663,0.7663,0.7663,168300000.0
2008-01-07 00:22:00,0.7662,0.7664,0.7662,0.7664,168300000.0
2008-01-07 00:23:00,0.7668,0.7668,0.7663,0.7663,168300000.0
2008-01-07 00:33:00,0.7665,0.7665,0.7665,0.7665,168300000.0
2008-01-07 00:37:00,0.7666,0.7671,0.7666,0.7671,168300000.0
2008-01-07 00:38:00,0.7667,0.7672,0.7667,0.767,168300000.0
2008-01-07 00:39:00,0.7667,0.767,0.7667,0.767,168300000.0
2008-01-07 00:40:00,0.7671,0.7671,0.7671,0.7671,168300000.0
2008-01-07 00:41:00,0.7672,0.7676,0.7672,0.7673,168300000.0
2008-01-07 00:42:00,0.7675,0.7675,0.7674,0.7674,168300000.0
2008-01-07 00:43:00,0.7675,0.7675,0.7674,0.7674,168300000.0
2008-01-07 00:47:00,0.7675,0.7675,0.7674,0.7674,168300000.0
2008-01-07 00:48:00,0.7675,0.7675,0.7674,0.7675,168300000.0
2008-01-07 00:49:00,0.7674,0.7675,0.7674,0.7675,168300000.0
2008-01-07 00:50:00,0.7674,0.7675,0.7674,0.7675,168300000.0
2008-01-07 00:52:00,0.7674,0.7674,0.7674,0.7674,168300000.0
2008-01-07 00:56:00,0.7675,0.7677,0.7674,0.7676,168300000.0
2008-01-07 00:58:00,0.7675,0.7675,0.7675,0.7675,168300000.0
2008-01-07 00:59:00,0.7676,0.7681,0.7675,0.7678,168300000.0
2008-01-07 01:01:00,0.7675,0.7678,0.7675,0.7678,168300000.0
2008-01-07 01:02:00,0.7675,0.7676,0.7674,0.7676,168300000.0
2008-01-07 01:06:00,0.7675,0.7675,0.7675,0.7675,168300000.0
2008-01-07 01:08:00,0.7678,0.7678,0.7678,0.7678,168300000.0
2008-01-07 01:09:00,0.7679,0.7679,0.7679,0.7679,168300000.0
2008-01-07 01:12:00,0.768,0.768,0.768,0.768,168300000.0
2008-01-07 01:18:00,0.7681,0.7681,0.7681,0.7681,168300000.0
2008-01-07 01:19:00,0.768,0.7681,0.768,0.7681,168300000.0
2008-01-07 01:20:00,0.768,0.768,0.768,0.768,168300000.0
2008-01-07 01:22:00,0.7678,0.7679,0.7678,0.7679,168300000.0
2008-01-07 01:23:00,0.7676,0.7676,0.7676,0.7676,168300000.0
2008-01-07 01:24:00,0.7678,0.7678,0.7678,0.7678,168300000.0
2008-01-07 01:25:00,0.7676,0.7676,0.7676,0.7676,168300000.0
2008-01-07 01:27:00,0.7678,0.7679,0.7676,0.7676,168300000.0
2008-01-07 01:32:00,0.7678,0.7678,0.7678,0.7678,168300000.0
2008-01-07 01:34:00,0.7676,0.7676,0.7676,0.7676,168300000.0
2008-01-07 01:36:00,0.7675,0.7675,0.7675,0.7675,168300000.0
2008-01-07 01:40:00,0.7674,0.7674,0.7674,0.7674,168300000.0
2008-01-07 01:41:00,0.7675,0.7675,0.7674,0.7675,168300000.0
2008-01-07 01:42:00,0.7676,0.7676,0.7676,0.7676,168300000.0
2008-01-07 01:44:00,0.7675,0.7679,0.7675,0.7679,168300000.0
2008-01-07 01:46:00,0.7678,0.7678,0.7678,0.7678,168300000.0
2008-01-07 01:48:00,0.768,0.768,0.7679,0.7679,168300000.0
2008-01-07 01:49:00,0.7678,0.768,0.7678,0.768,168300000.0
2008-01-07 01:55:00,0.7682,0.7682,0.768,0.768,168300000.0
2008-01-07 01:56:00,0.7679,0.768,0.7679,0.7679,168300000.0
2008-01-07 02:00:00,0.7678,0.7679,0.7676,0.7676,168300000.0
2008-01-07 02:01:00,0.7676,0.7678,0.7676,0.7678,163500000.0
2008-01-07 02:02:00,0.7678,0.7678,0.7675,0.7677,120400000.0
2008-01-07 02:03:00,0.7676,0.7676,0.7676,0.7676,17400000.0
2008-01-07 02:04:00,0.7677,0.7677,0.7676,0.7676,184300000.0
2008-01-07 02:05:00,0.7676,0.7677,0.76755,0.7677,11900000.0
2008-01-07 02:06:00,0.7677,0.7677,0.7676,0.7676,179200000.0
2008-01-07 02:07:00,0.76745,0.7676,0.76745,0.7676,240200000.0
2008-01-07 02:08:00,0.7676,0.7677,0.76745,0.76755,235700003.0
2008-01-07 02:09:00,0.76755,0.7677,0.76755,0.7677,339600000.0
2008-01-07 02:10:00,0.7676,0.7677,0.7676,0.7677,404100011.0
2008-01-07 02:11:00,0.7677,0.7677,0.7676,0.7677,338500000.0
2008-01-07 02:12:00,0.7677,0.768,0.7677,0.768,196500000.0
2008-01-07 02:13:00,0.768,0.768,0.7679,0.768,180800000.0
2008-01-07 02:14:00,0.768,0.768,0.7673,0.768,276500000.0
2008-01-07 02:15:00,0.768,0.768,0.768,0.768,232800000.0
2008-01-07 02:16:00,0.768,0.768,0.7679,0.7679,367200000.0
2008-01-07 02:17:00,0.7679,0.768,0.7673,0.7673,184500000.0
2008-01-07 02:18:00,0.7681,0.7681,0.76735,0.76735,31200000.0
2008-01-07 02:19:00,0.76735,0.7681,0.76735,0.7681,431600000.0
2008-01-07 02:20:00,0.7681,0.7681,0.768,0.768,53600000.0
2008-01-07 02:21:00,0.768,0.7681,0.76785,0.76785,336400000.0
2008-01-07 02:22:00,0.7679,0.7679,0.7678,0.7679,390800003.0
2008-01-07 02:23:00,0.7679,0.7679,0.7676,0.7676,199100004.0
2008-01-07 02:24:00,0.7677,0.7677,0.7676,0.7677,149900000.0
2008-01-07 02:25:00,0.7677,0.7677,0.7676,0.7677,97400000.0
2008-01-07 02:26:00,0.7676,0.7678,0.7676,0.7678,184000000.0
2008-01-07 02:27:00,0.7678,0.7679,0.7677,0.7678,65100000.0
2008-01-07 02:28:00,0.7678,0.7678,0.7677,0.7677,193200000.0
2008-01-07 02:29:00,0.7677,0.7677,0.7676,0.7677,99200000.0
2008-01-07 02:30:00,0.7677,0.7677,0.76705,0.76705,237600000.0
2008-01-07 02:31:00,0.7677,0.7677,0.76705,0.7677,235600000.0
2008-01-07 02:32:00,0.7677,0.7679,0.7675,0.7678,764300007.0
2008-01-07 02:33:00,0.7679,0.7679,0.7678,0.7679,142800000.0
2008-01-07 02:34:00,0.7679,0.7679,0.7677,0.7677,189800002.0
2008-01-07 02:35:00,0.7677,0.7677,0.7676,0.7676,270600001.0
2008-01-07 02:36:00,0.7676,0.7676,0.7676,0.7676,60700000.0
2008-01-07 02:37:00,0.7676,0.7676,0.7676,0.7676,51000000.0
2008-01-07 02:38:00,0.7676,0.7676,0.7672,0.7676,266900002.0
2008-01-07 02:39:00,0.7676,0.7676,0.7675,0.7675,79500000.0
2008-01-07 02:40:00,0.7675,0.7676,0.7674,0.7674,79600000.0
2008-01-07 02:41:00,0.7675,0.7676,0.76735,0.7676,678599999.0
2008-01-07 02:42:00,0.7676,0.7678,0.7674,0.7678,468200001.0
2008-01-07 02:43:00,0.7678,0.7678,0.7676,0.7678,114200000.0
2008-01-07 02:44:00,0.7677,0.7679,0.7674,0.7678,332599998.0
2008-01-07 02:45:00,0.7678,0.7681,0.7678,0.7678,215399999.0
2008-01-07 02:46:00,0.7678,0.7678,0.76775,0.7678,290400000.0
2008-01-07 02:47:00,0.7678,0.7679,0.7678,0.7679,221600000.0
2008-01-07 02:48:00,0.7679,0.7681,0.7678,0.7679,315500000.0
2008-01-07 02:49:00,0.7679,0.7683,0.7679,0.7682,92800000.0
2008-01-07 02:50:00,0.7682,0.7682,0.768,0.76805,37700000.0
2008-01-07 02:51:00,0.76805,0.76805,0.7679,0.76805,93400001.0
2008-01-07 02:52:00,0.768,0.7683,0.768,0.7681,58900000.0
2008-01-07 02:53:00,0.768,0.7682,0.768,0.7682,251400000.0
2008-01-07 02:54:00,0.7682,0.7682,0.76815,0.7682,55200000.0
2008-01-07 02:55:00,0.7682,0.76825,0.76805,0.7681,85900000.0
2008-01-07 02:56:00,0.7681,0.7681,0.768,0.7681,66000000.0
2008-01-07 02:57:00,0.768,0.7681,0.76795,0.76795,22100000.0
2008-01-07 02:58:00,0.76795,0.7681,0.7679,0.7681,22700000.0
2008-01-07 02:59:00,0.76795,0.7681,0.76795,0.768,17200000.0
2008-01-07 03:00:00,0.768,0.7681,0.76785,0.7681,114100000.0
2008-01-07 03:01:00,0.7681,0.7681,0.76785,0.76785,48200000.0
2008-01-07 03:02:00,0.7679,0.7679,0.76745,0.76745,78300000.0
2008-01-07 03:03:00,0.76745,0.7676,0.7674,0.7675,412400001.0
2008-01-07 03:04:00,0.7675,0.7675,0.7673,0.7674,308200001.0
2008-01-07 03:05:00,0.7674,0.7675,0.76735,0.7674,287800000.0
2008-01-07 03:06:00,0.7674,0.7674,0.7673,0.7673,252800001.0
2008-01-07 03:07:00,0.7672,0.76735,0.7672,0.76735,185900003.0
2008-01-07 03:08:00,0.76735,0.76735,0.7673,0.7673,233700000.0
2008-01-07 03:09:00,0.7673,0.7674,0.7671,0.7671,255500000.0
2008-01-07 03:10:00,0.7671,0.7671,0.7671,0.7671,27800000.0
2008-01-07 03:11:00,0.7671,0.7672,0.7671,0.7671,317700000.0
2008-01-07 03:12:00,0.7671,0.7672,0.76695,0.767,213700006.0
2008-01-07 03:13:00,0.767,0.7673,0.767,0.7671,270800000.0
2008-01-07 03:14:00,0.7671,0.7671,0.7664,0.76665,286400001.0
2008-01-07 03:15:00,0.7667,0.7669,0.7666,0.7669,708100013.0
2008-01-07 03:16:00,0.7669,0.767,0.76685,0.7669,604600009.0
2008-01-07 03:17:00,0.7669,0.7675,0.7669,0.7675,745300003.0
2008-01-07 03:18:00,0.7675,0.7676,0.7674,0.7675,559999998.0
2008-01-07 03:19:00,0.7675,0.7676,0.7672,0.7675,205599998.0
2008-01-07 03:20:00,0.7675,0.7677,0.7672,0.7675,462600000.0
2008-01-07 03:21:00,0.7675,0.7675,0.76745,0.76745,104000000.0
2008-01-07 03:22:00,0.76745,0.7675,0.7674,0.7675,315900000.0
2008-01-07 03:23:00,0.7675,0.7676,0.7675,0.7676,88499999.0
2008-01-07 03:24:00,0.7676,0.7676,0.7674,0.7674,263100000.0
2008-01-07 03:25:00,0.7674,0.7674,0.76735,0.7674,310299999.0
2008-01-07 03:26:00,0.7674,0.7674,0.7674,0.7674,185400000.0
2008-01-07 03:27:00,0.7674,0.7674,0.76715,0.76735,448599995.0
2008-01-07 03:28:00,0.76735,0.76735,0.76725,0.7673,353200003.0
2008-01-07 03:29:00,0.7673,0.76745,0.7673,0.7674,164200000.0
2008-01-07 03:30:00,0.7674,0.76745,0.7673,0.7673,467000007.0
2008-01-07 03:31:00,0.7674,0.7674,0.76735,0.7674,470100000.0
2008-01-07 03:32:00,0.7674,0.7674,0.7673,0.7673,520700000.0
2008-01-07 03:33:00,0.7673,0.7675,0.7673,0.76745,312300000.0
2008-01-07 03:34:00,0.76745,0.76755,0.7674,0.7674,154100000.0
2008-01-07 03:35:00,0.7674,0.7675,0.7674,0.76745,58400000.0
2008-01-07 03:36:00,0.7674,0.76745,0.7674,0.7674,94400000.0
2008-01-07 03:37:00,0.7674,0.7675,0.76735,0.7675,97900000.0
2008-01-07 03:38:00,0.7675,0.7675,0.7674,0.7675,167900000.0
2008-01-07 03:39:00,0.7675,0.7675,0.76745,0.76745,82400000.0
2008-01-07 03:40:00,0.76745,0.76745,0.7674,0.7674,86100000.0
2008-01-07 03:41:00,0.7674,0.7674,0.7673,0.7673,161800000.0
2008-01-07 03:42:00,0.7673,0.7674,0.7673,0.7674,270600000.0
2008-01-07 03:43:00,0.7674,0.7674,0.76725,0.7673,144499999.0
2008-01-07 03:44:00,0.7673,0.7673,0.7673,0.7673,189200000.0
2008-01-07 03:45:00,0.7673,0.7673,0.76725,0.76725,214000000.0
2008-01-07 03:46:00,0.76725,0.7674,0.76725,0.7674,189400000.0
2008-01-07 03:47:00,0.7674,0.7674,0.76725,0.76725,123200000.0
2008-01-07 03:48:00,0.76725,0.76725,0.76725,0.76725,78400000.0
2008-01-07 03:49:00,0.76725,0.76725,0.7672,0.76725,96000000.0
2008-01-07 03:50:00,0.76725,0.76725,0.76725,0.76725,60000000.0
2008-01-07 03:51:00,0.76725,0.76755,0.76725,0.76755,181600000.0
2008-01-07 03:52:00,0.76755,0.76755,0.7673,0.7674,245400000.0
2008-01-07 03:53:00,0.7674,0.7674,0.7673,0.7673,197300000.0
2008-01-07 03:54:00,0.76725,0.76735,0.76715,0.76725,85600000.0
2008-01-07 03:55:00,0.76725,0.76725,0.76695,0.76725,314100000.0
2008-01-07 03:56:00,0.76725,0.76725,0.7671,0.7671,198100000.0
2008-01-07 03:57:00,0.7671,0.7671,0.7671,0.7671,284400000.0
2008-01-07 03:58:00,0.7671,0.76725,0.767,0.76725,210400000.0
2008-01-07 03:59:00,0.76725,0.76725,0.76715,0.7672,153500000.0
2008-01-07 04:00:00,0.7672,0.76725,0.76715,0.7672,255600000.0
2008-01-07 04:01:00,0.76715,0.7672,0.76705,0.7672,283300000.0
2008-01-07 04:02:00,0.7672,0.7673,0.76715,0.76715,67300000.0
2008-01-07 04:03:00,0.76725,0.7673,0.76695,0.76715,158000000.0
2008-01-07 04:04:00,0.76715,0.7673,0.76715,0.7673,119200000.0
2008-01-07 04:05:00,0.76714,0.7672,0.76682,0.76696,201700000.0
2008-01-07 04:06:00,0.76715,0.76715,0.76705,0.76715,84000000.0
2008-01-07 04:07:00,0.76715,0.76725,0.76715,0.76725,76800000.0
2008-01-07 04:08:00,0.7672,0.76725,0.76705,0.76715,137600000.0
2008-01-07 04:09:00,0.76715,0.76725,0.76705,0.7672,395800000.0
2008-01-07 04:10:00,0.7672,0.7672,0.7671,0.76715,156200000.0
2008-01-07 04:11:00,0.76715,0.76725,0.7671,0.76715,182200000.0
2008-01-07 04:12:00,0.7671,0.76725,0.7671,0.7671,311200000.0
2008-01-07 04:13:00,0.7671,0.7672,0.7671,0.76715,138000000.0
2008-01-07 04:14:00,0.76715,0.76715,0.76695,0.76695,289700000.0
2008-01-07 04:15:00,0.76695,0.7671,0.76695,0.7671,386500000.0
2008-01-07 04:16:00,0.7671,0.7671,0.76695,0.767,331500000.0
2008-01-07 04:17:00,0.767,0.767,0.76685,0.76695,441500001.0
2008-01-07 04:18:00,0.7669,0.76695,0.76685,0.76685,184800003.0
2008-01-07 04:19:00,0.76685,0.76695,0.76685,0.76685,112000000.0
2008-01-07 04:20:00,0.76685,0.7671,0.76685,0.76705,312300000.0
2008-01-07 04:21:00,0.76705,0.76735,0.76705,0.76735,338300000.0
2008-01-07 04:22:00,0.76735,0.76735,0.7673,0.7673,570500003.0
2008-01-07 04:23:00,0.7673,0.76745,0.7671,0.7671,474600009.0
2008-01-07 04:24:00,0.7671,0.76715,0.76705,0.7671,439800000.0
2008-01-07 04:25:00,0.7671,0.7671,0.7655,0.7655,467400000.0
2008-01-07 04:26:00,0.7655,0.7658,0.7655,0.7658,1306699999.0
2008-01-07 04:27:00,0.7658,0.7661,0.7658,0.766,232800000.0
2008-01-07 04:28:00,0.766,0.766,0.7658,0.7659,510100005.0
2008-01-07 04:29:00,0.7659,0.7659,0.7655,0.7656,297600000.0
2008-01-07 04:30:00,0.7656,0.7656,0.7646,0.7649,458400000.0
2008-01-07 04:31:00,0.7649,0.7653,0.7649,0.7649,359900001.0
2008-01-07 04:32:00,0.7649,0.765,0.7645,0.7645,488699999.0
2008-01-07 04:33:00,0.7645,0.7649,0.7645,0.7648,629999998.0
2008-01-07 04:34:00,0.7648,0.76495,0.76475,0.7648,600999996.0
2008-01-07 04:35:00,0.7648,0.765,0.7646,0.7647,773499994.0
2008-01-07 04:36:00,0.7647,0.7648,0.7645,0.7645,385200001.0
2008-01-07 04:37:00,0.7645,0.7645,0.7639,0.7644,282699999.0
2008-01-07 04:38:00,0.7644,0.7644,0.7636,0.7639,910199996.0
2008-01-07 04:39:00,0.7639,0.7639,0.7635,0.7635,921999996.0
2008-01-07 04:40:00,0.7635,0.7637,0.76345,0.7635,665000003.0
2008-01-07 04:41:00,0.7635,0.7635,0.7629,0.76305,824800011.0
2008-01-07 04:42:00,0.7631,0.7634,0.7629,0.7631,779400000.0
2008-01-07 04:43:00,0.7631,0.7634,0.76305,0.7633,1045899996.0
2008-01-07 04:44:00,0.7633,0.7637,0.7632,0.7635,539400000.0
2008-01-07 04:45:00,0.7635,0.7635,0.7633,0.7635,404400000.0
2008-01-07 04:46:00,0.7635,0.7635,0.7632,0.7632,358800000.0
2008-01-07 04:47:00,0.7632,0.7633,0.7626,0.7626,462400000.0
2008-01-07 04:48:00,0.7626,0.7626,0.76215,0.7623,569999996.0
2008-01-07 04:49:00,0.76225,0.76255,0.76205,0.7624,1847600005.0
2008-01-07 04:50:00,0.7624,0.7627,0.76215,0.76215,922700012.0
2008-01-07 04:51:00,0.76225,0.7624,0.7621,0.7622,1161599996.0
2008-01-07 04:52:00,0.7622,0.7622,0.76185,0.7621,662100005.0
2008-01-07 04:53:00,0.7621,0.7624,0.762,0.7623,526600003.0
2008-01-07 04:54:00,0.7623,0.7626,0.7623,0.7626,277600000.0
2008-01-07 04:55:00,0.7626,0.7626,0.7625,0.7626,164400000.0
2008-01-07 04:56:00,0.7626,0.7626,0.76245,0.7625,106600000.0
2008-01-07 04:57:00,0.7625,0.7626,0.7625,0.7626,369600000.0
2008-01-07 04:58:00,0.7626,0.7628,0.7626,0.7628,280700000.0
2008-01-07 04:59:00,0.7628,0.7628,0.7626,0.7628,267599998.0
2008-01-07 05:00:00,0.7628,0.7629,0.76245,0.7625,264100003.0
2008-01-07 05:01:00,0.76245,0.7626,0.76245,0.7625,373600000.0
2008-01-07 05:02:00,0.7625,0.7625,0.76195,0.76225,436800000.0
2008-01-07 05:03:00,0.76225,0.76225,0.7622,0.76225,172000000.0
2008-01-07 05:04:00,0.76225,0.7623,0.7617,0.7617,509600000.0
2008-01-07 05:05:00,0.76195,0.762,0.7611,0.76135,799900000.0
2008-01-07 05:06:00,0.76135,0.76175,0.76115,0.76175,1058799999.0
2008-01-07 05:07:00,0.76175,0.7618,0.76145,0.76145,369400000.0
2008-01-07 05:08:00,0.7615,0.7621,0.7614,0.76205,573399997.0
2008-01-07 05:09:00,0.76205,0.76225,0.7618,0.76205,549900000.0
2008-01-07 05:10:00,0.76205,0.76205,0.762,0.762,128000000.0
2008-01-07 05:11:00,0.762,0.762,0.7617,0.7618,109100000.0
2008-01-07 05:12:00,0.7618,0.7619,0.76175,0.7619,109600000.0
2008-01-07 05:13:00,0.7619,0.7621,0.76175,0.762,282200000.0
2008-01-07 05:14:00,0.762,0.7625,0.7619,0.7625,488099999.0
2008-01-07 05:15:00,0.7625,0.7627,0.7624,0.7626,240400000.0
2008-01-07 05:16:00,0.7626,0.7627,0.76205,0.7622,460300000.0
2008-01-07 05:17:00,0.7622,0.7623,0.76215,0.76225,199000000.0
2008-01-07 05:18:00,0.76225,0.76235,0.7621,0.7621,281000001.0
2008-01-07 05:19:00,0.7621,0.76215,0.76195,0.76195,369900001.0
2008-01-07 05:20:00,0.76195,0.7621,0.7618,0.76195,280800000.0
2008-01-07 05:21:00,0.76185,0.7621,0.76185,0.76195,285600000.0
2008-01-07 05:22:00,0.76185,0.7621,0.76185,0.762,260000000.0
2008-01-07 05:23:00,0.762,0.7622,0.762,0.7622,237600000.0
2008-01-07 05:24:00,0.7622,0.76265,0.76205,0.76265,542200001.0
2008-01-07 05:25:00,0.76265,0.76275,0.76255,0.76275,296000000.0
2008-01-07 05:26:00,0.76275,0.76285,0.76265,0.76275,388000000.0
2008-01-07 05:27:00,0.76275,0.7628,0.7627,0.76275,379500000.0
2008-01-07 05:28:00,0.76275,0.76285,0.7627,0.76285,223200000.0
2008-01-07 05:29:00,0.76285,0.76285,0.76235,0.7624,336600000.0
2008-01-07 05:30:00,0.76235,0.76265,0.76235,0.76265,189200000.0
2008-01-07 05:31:00,0.7626,0.7626,0.76255,0.7626,232600000.0
2008-01-07 05:32:00,0.76255,0.7628,0.76255,0.7626,184600000.0
2008-01-07 05:33:00,0.76255,0.7626,0.76255,0.7626,410600000.0
2008-01-07 05:34:00,0.7626,0.7626,0.76255,0.76255,292700000.0
2008-01-07 05:35:00,0.7626,0.7626,0.7626,0.7626,184400000.0
2008-01-07 05:36:00,0.7626,0.7626,0.76255,0.7626,171000000.0
2008-01-07 05:37:00,0.7626,0.76265,0.7621,0.7623,427300000.0
2008-01-07 05:38:00,0.7623,0.7623,0.76215,0.7623,405400000.0
2008-01-07 05:39:00,0.7623,0.7625,0.7621,0.76235,221000000.0
2008-01-07 05:40:00,0.76235,0.76235,0.76225,0.76225,185600000.0
2008-01-07 05:41:00,0.76225,0.76225,0.76215,0.76215,78100000.0
2008-01-07 05:42:00,0.76215,0.76215,0.7621,0.76215,215300000.0
2008-01-07 05:43:00,0.76215,0.76235,0.7621,0.76215,322400000.0
2008-01-07 05:44:00,0.76215,0.7622,0.76215,0.76215,267200000.0
2008-01-07 05:45:00,0.7621,0.76225,0.7621,0.7622,432100000.0
2008-01-07 05:46:00,0.7622,0.7622,0.762,0.76205,500800000.0
2008-01-07 05:47:00,0.76205,0.76225,0.762,0.7621,415800000.0
2008-01-07 05:48:00,0.76215,0.76255,0.7621,0.76235,433600000.0
2008-01-07 05:49:00,0.76235,0.76235,0.7623,0.7623,169500000.0
2008-01-07 05:50:00,0.76235,0.76325,0.76235,0.76305,386200000.0
2008-01-07 05:51:00,0.76305,0.76305,0.76245,0.76285,290000000.0
2008-01-07 05:52:00,0.76275,0.76285,0.7626,0.7626,195400000.0
2008-01-07 05:53:00,0.76265,0.76285,0.7626,0.76275,95000000.0
2008-01-07 05:54:00,0.76275,0.76275,0.7625,0.76265,200400000.0
2008-01-07 05:55:00,0.76265,0.76295,0.76265,0.76295,217300000.0
2008-01-07 05:56:00,0.76285,0.76295,0.76275,0.76285,148900000.0
2008-01-07 05:57:00,0.76285,0.76285,0.7626,0.76265,193800000.0
2008-01-07 05:58:00,0.76265,0.76285,0.7625,0.76275,333300000.0
2008-01-07 05:59:00,0.76275,0.76275,0.7626,0.76275,296800000.0
2008-01-07 06:00:00,0.7628,0.7628,0.7628,0.7628,22200000.0
2008-01-07 06:01:00,0.7628,0.76285,0.7628,0.76285,73400000.0
2008-01-07 06:02:00,0.76285,0.76305,0.7628,0.7628,144400000.0
2008-01-07 06:03:00,0.7628,0.76305,0.76275,0.76305,196100000.0
2008-01-07 06:04:00,0.76305,0.76315,0.76285,0.76305,226400000.0
2008-01-07 06:05:00,0.76305,0.76305,0.76285,0.763,95700000.0
2008-01-07 06:06:00,0.7632,0.76355,0.76305,0.76335,209400000.0
2008-01-07 06:07:00,0.76335,0.76355,0.76335,0.76355,184000000.0
2008-01-07 06:08:00,0.7635,0.76355,0.7635,0.76355,114000000.0
2008-01-07 06:09:00,0.76355,0.76355,0.76345,0.76345,224800000.0
2008-01-07 06:10:00,0.76345,0.7638,0.76345,0.76365,312800000.0
2008-01-07 06:11:00,0.76365,0.7637,0.7636,0.7637,186600000.0
2008-01-07 06:12:00,0.7637,0.7638,0.76365,0.7638,136300000.0
2008-01-07 06:13:00,0.7638,0.7639,0.76365,0.76365,151600000.0
2008-01-07 06:14:00,0.7637,0.7637,0.76305,0.7632,143000000.0
2008-01-07 06:15:00,0.7632,0.7634,0.7632,0.7634,133700000.0
2008-01-07 06:16:00,0.7634,0.7634,0.76325,0.76325,310200000.0
2008-01-07 06:17:00,0.76325,0.76325,0.76315,0.7632,176200000.0
2008-01-07 06:18:00,0.76315,0.76355,0.76315,0.7635,116600000.0
2008-01-07 06:19:00,0.7635,0.7635,0.76345,0.76345,170400000.0
2008-01-07 06:20:00,0.76345,0.76345,0.76335,0.76335,14400000.0
2008-01-07 06:21:00,0.76335,0.76345,0.7632,0.76335,244800000.0
2008-01-07 06:22:00,0.76335,0.76345,0.76335,0.76345,326600000.0
2008-01-07 06:23:00,0.76345,0.76345,0.76345,0.76345,31200000.0
2008-01-07 06:24:00,0.7634,0.7634,0.7634,0.7634,12000000.0
2008-01-07 06:25:00,0.7634,0.76365,0.7634,0.76345,228000000.0
2008-01-07 06:26:00,0.76345,0.7641,0.76345,0.76385,214400000.0
2008-01-07 06:27:00,0.76385,0.76385,0.76385,0.76385,24300000.0
2008-01-07 06:28:00,0.76385,0.76385,0.76385,0.76385,4300000.0
2008-01-07 06:29:00,0.76385,0.76385,0.7636,0.76365,83000000.0
2008-01-07 06:30:00,0.76365,0.76365,0.76345,0.7636,202200000.0
2008-01-07 06:31:00,0.7637,0.76375,0.76355,0.76365,235800000.0
2008-01-07 06:32:00,0.76355,0.76375,0.76355,0.7636,392800000.0
2008-01-07 06:33:00,0.7636,0.76365,0.76345,0.76365,359300000.0
2008-01-07 06:34:00,0.76365,0.7637,0.76355,0.7637,263900000.0
2008-01-07 06:35:00,0.7637,0.764,0.7637,0.76375,248000000.0
2008-01-07 06:36:00,0.76375,0.76385,0.76365,0.76385,286900000.0
2008-01-07 06:37:00,0.76385,0.76385,0.7631,0.76335,418200000.0
2008-01-07 06:38:00,0.76345,0.76365,0.76335,0.7636,229000000.0
2008-01-07 06:39:00,0.7636,0.7636,0.76345,0.7635,73700000.0
2008-01-07 06:40:00,0.7635,0.7635,0.7633,0.76345,241700000.0
2008-01-07 06:41:00,0.76345,0.76345,0.7633,0.7633,168800000.0
2008-01-07 06:42:00,0.7633,0.7633,0.76315,0.7633,50400000.0
2008-01-07 06:43:00,0.7633,0.76345,0.76325,0.76345,99600000.0
2008-01-07 06:44:00,0.76345,0.76355,0.76335,0.7635,34000000.0
2008-01-07 06:45:00,0.76355,0.76355,0.7634,0.7634,110700000.0
2008-01-07 06:46:00,0.7634,0.76345,0.7634,0.76345,11900000.0
2008-01-07 06:47:00,0.76335,0.7634,0.76325,0.7633,89600000.0
2008-01-07 06:48:00,0.7633,0.7633,0.76325,0.7633,86000000.0
2008-01-07 06:49:00,0.7633,0.7633,0.76325,0.76325,49300000.0
2008-01-07 06:50:00,0.7633,0.76365,0.7633,0.76365,191200000.0
2008-01-07 06:51:00,0.76365,0.76365,0.76355,0.7636,177900000.0
2008-01-07 06:52:00,0.76365,0.76365,0.76345,0.76355,108500000.0
2008-01-07 06:53:00,0.7635,0.76355,0.76325,0.76345,167500000.0
2008-01-07 06:54:00,0.76325,0.76364,0.76325,0.7634,537499988.0
2008-01-07 06:55:00,0.76334,0.76338,0.76306,0.7632,360899996.0
2008-01-07 06:56:00,0.76321,0.76328,0.76303,0.76328,333199994.0
2008-01-07 06:57:00,0.76345,0.76345,0.76345,0.76345,1300000.0
2008-01-07 06:58:00,0.76335,0.7635,0.76335,0.76345,187100000.0
2008-01-07 06:59:00,0.76345,0.76345,0.76315,0.7634,219100000.0
2008-01-07 07:00:00,0.7634,0.7634,0.76335,0.7634,78400000.0
2008-01-07 07:01:00,0.76345,0.76345,0.76345,0.76345,55200000.0
2008-01-07 07:02:00,0.7634,0.7634,0.76335,0.7634,124600000.0
2008-01-07 07:03:00,0.7634,0.76355,0.7634,0.7634,99100000.0
2008-01-07 07:04:00,0.76355,0.76355,0.7634,0.7635,124600000.0
2008-01-07 07:05:00,0.7635,0.76355,0.7635,0.7635,145200000.0
2008-01-07 07:06:00,0.7635,0.76355,0.7635,0.76355,155700000.0
2008-01-07 07:07:00,0.76355,0.7636,0.76355,0.7636,141700000.0
2008-01-07 07:08:00,0.76345,0.7636,0.76325,0.7636,64100000.0
2008-01-07 07:09:00,0.7636,0.7636,0.7634,0.7636,16500000.0
2008-01-07 07:10:00,0.7634,0.7636,0.7634,0.7636,19500000.0
2008-01-07 07:11:00,0.76365,0.76365,0.7636,0.76365,21200000.0
2008-01-07 07:12:00,0.7636,0.7637,0.7635,0.7637,118200000.0
2008-01-07 07:13:00,0.7637,0.7637,0.76355,0.7637,182500000.0
2008-01-07 07:14:00,0.7637,0.76375,0.76355,0.76375,178700000.0
2008-01-07 07:15:00,0.76375,0.7638,0.7637,0.7638,123900000.0
2008-01-07 07:16:00,0.7638,0.7638,0.76375,0.7638,110900000.0
2008-01-07 07:17:00,0.7638,0.764,0.7638,0.76395,116100000.0
2008-01-07 07:18:00,0.76395,0.764,0.76395,0.764,46200000.0
2008-01-07 07:19:00,0.764,0.764,0.7638,0.764,80700000.0
2008-01-07 07:20:00,0.764,0.7641,0.76395,0.7641,99400000.0
2008-01-07 07:21:00,0.7641,0.7641,0.76395,0.76405,196400000.0
2008-01-07 07:22:00,0.76405,0.76405,0.76395,0.76405,370100000.0
2008-01-07 07:23:00,0.76405,0.7641,0.76405,0.76405,46800000.0
2008-01-07 07:24:00,0.76405,0.7641,0.7639,0.764,278500000.0
2008-01-07 07:25:00,0.764,0.764,0.76385,0.76395,242800000.0
2008-01-07 07:26:00,0.764,0.764,0.76385,0.76395,320700000.0
2008-01-07 07:27:00,0.76395,0.76395,0.76385,0.76395,298400000.0
2008-01-07 07:28:00,0.76395,0.76395,0.7639,0.76395,271200000.0
2008-01-07 07:29:00,0.76395,0.76395,0.7639,0.76395,304800000.0
2008-01-07 07:30:00,0.76395,0.76395,0.76395,0.76395,272800000.0
2008-01-07 07:31:00,0.76395,0.76405,0.76395,0.76405,84000000.0
2008-01-07 07:32:00,0.76405,0.7644,0.7639,0.76415,220900000.0
2008-01-07 07:33:00,0.76415,0.7643,0.7641,0.7642,244500000.0
2008-01-07 07:34:00,0.7642,0.7643,0.7642,0.7643,157600000.0
2008-01-07 07:35:00,0.7643,0.7643,0.7643,0.7643,16800000.0
2008-01-07 07:36:00,0.7643,0.7643,0.764,0.764,197300000.0
2008-01-07 07:37:00,0.764,0.76405,0.76395,0.76405,86500000.0
2008-01-07 07:38:00,0.76395,0.76405,0.76365,0.76385,339600000.0
2008-01-07 07:39:00,0.76385,0.7641,0.76385,0.76405,175200000.0
2008-01-07 07:40:00,0.7641,0.76415,0.76405,0.76405,74400000.0
2008-01-07 07:41:00,0.7639,0.76405,0.7639,0.76395,160800000.0
2008-01-07 07:42:00,0.76395,0.76395,0.76395,0.76395,121600000.0
2008-01-07 07:43:00,0.76395,0.76395,0.7638,0.76395,108100000.0
2008-01-07 07:44:00,0.76395,0.76395,0.76385,0.76395,11900000.0
2008-01-07 07:45:00,0.76385,0.76415,0.76385,0.7641,438400000.0
2008-01-07 07:46:00,0.76405,0.76435,0.76405,0.76435,1021500003.0
2008-01-07 07:47:00,0.7644,0.76445,0.76405,0.7641,807299999.0
2008-01-07 07:48:00,0.7641,0.7641,0.76405,0.76405,124500000.0
2008-01-07 07:49:00,0.76405,0.7645,0.764,0.7642,370900000.0
2008-01-07 07:50:00,0.7642,0.7642,0.7642,0.7642,354600000.0
2008-01-07 07:51:00,0.7642,0.7642,0.76405,0.7641,172200000.0
2008-01-07 07:52:00,0.7641,0.7642,0.7639,0.7641,246900000.0
2008-01-07 07:53:00,0.7642,0.7642,0.7641,0.7641,35200000.0
2008-01-07 07:54:00,0.7641,0.7642,0.76395,0.7642,150300000.0
2008-01-07 07:55:00,0.7642,0.7642,0.7642,0.7642,276200000.0
2008-01-07 07:56:00,0.7642,0.7642,0.7641,0.7642,283800000.0
2008-01-07 07:57:00,0.7642,0.7642,0.7641,0.7642,246700000.0
2008-01-07 07:58:00,0.7642,0.7642,0.76405,0.76405,298200000.0
2008-01-07 07:59:00,0.76405,0.7642,0.76395,0.76405,463000000.0
2008-01-07 08:00:00,0.76405,0.7641,0.76395,0.764,605000000.0
2008-01-07 08:01:00,0.764,0.7641,0.76395,0.7641,232400000.0
2008-01-07 08:02:00,0.7641,0.7641,0.764,0.764,220600000.0
2008-01-07 08:03:00,0.764,0.76405,0.7638,0.7638,601800000.0
2008-01-07 08:04:00,0.7638,0.7638,0.7637,0.7638,291200000.0
2008-01-07 08:05:00,0.7638,0.7638,0.7637,0.7638,467800000.0
2008-01-07 08:06:00,0.7638,0.7639,0.7638,0.76385,555800000.0
2008-01-07 08:07:00,0.76385,0.76385,0.7638,0.7638,189400000.0
2008-01-07 08:08:00,0.7638,0.7638,0.7638,0.7638,36000000.0
2008-01-07 08:09:00,0.7638,0.7638,0.76375,0.76375,40400000.0
2008-01-07 08:10:00,0.76375,0.7638,0.7637,0.7637,202599995.0
2008-01-07 08:11:00,0.7637,0.7637,0.7637,0.7637,579799990.0
2008-01-07 08:12:00,0.7637,0.7637,0.76365,0.7637,191599995.0
2008-01-07 08:13:00,0.7637,0.76375,0.76365,0.76365,124800000.0
2008-01-07 08:14:00,0.76365,0.7637,0.7636,0.7636,322900000.0
2008-01-07 08:15:00,0.76365,0.76365,0.7634,0.7635,76200000.0
2008-01-07 08:16:00,0.7635,0.7635,0.763,0.7634,161500000.0
2008-01-07 08:17:00,0.7634,0.76405,0.7634,0.76355,466400000.0
2008-01-07 08:18:00,0.76355,0.76375,0.76355,0.76375,172400000.0
2008-01-07 08:19:00,0.76375,0.76375,0.7637,0.7637,91200000.0
2008-01-07 08:20:00,0.7637,0.7637,0.76355,0.76355,181800000.0
2008-01-07 08:21:00,0.76355,0.76365,0.76355,0.7636,118100000.0
2008-01-07 08:22:00,0.7636,0.76385,0.7636,0.76375,240000000.0
2008-01-07 08:23:00,0.76375,0.76375,0.7633,0.76345,701100000.0
2008-01-07 08:24:00,0.76345,0.7636,0.7634,0.7636,351800000.0
2008-01-07 08:25:00,0.7636,0.76375,0.76355,0.7636,341000000.0
2008-01-07 08:26:00,0.7636,0.76365,0.76335,0.76345,189100001.0
2008-01-07 08:27:00,0.7636,0.76365,0.7633,0.7634,291200000.0
2008-01-07 08:28:00,0.7634,0.76355,0.7634,0.7634,328600000.0
2008-01-07 08:29:00,0.7634,0.7637,0.76335,0.76345,332000000.0
2008-01-07 08:30:00,0.76345,0.76355,0.76325,0.7635,211700000.0
2008-01-07 08:31:00,0.76355,0.76355,0.7633,0.76335,300300000.0
2008-01-07 08:32:00,0.76335,0.76345,0.7633,0.76345,212000000.0
2008-01-07 08:33:00,0.7634,0.7634,0.7632,0.7633,98200000.0
2008-01-07 08:34:00,0.7633,0.7635,0.76315,0.7634,404200000.0
2008-01-07 08:35:00,0.7634,0.76365,0.7634,0.76345,451300000.0
2008-01-07 08:36:00,0.7635,0.76355,0.76335,0.76345,324800005.0
2008-01-07 08:37:00,0.7634,0.76355,0.7634,0.7634,266100006.0
2008-01-07 08:38:00,0.7634,0.76365,0.7634,0.7635,356700007.0
2008-01-07 08:39:00,0.7635,0.7637,0.7634,0.76345,226100000.0
2008-01-07 08:40:00,0.7635,0.7635,0.7631,0.7631,258700000.0
2008-01-07 08:41:00,0.7631,0.7632,0.763,0.763,962200008.0
2008-01-07 08:42:00,0.763,0.763,0.763,0.763,644800000.0
2008-01-07 08:43:00,0.763,0.76305,0.76295,0.76305,427999994.0
2008-01-07 08:44:00,0.76305,0.7632,0.76305,0.7632,230900003.0
2008-01-07 08:45:00,0.7632,0.7632,0.76315,0.7632,38500000.0
2008-01-07 08:46:00,0.7631,0.76345,0.7631,0.7634,537499995.0
2008-01-07 08:47:00,0.7634,0.7634,0.76325,0.7634,375300000.0
2008-01-07 08:48:00,0.7634,0.7635,0.7633,0.76335,850400006.0
2008-01-07 08:49:00,0.76335,0.7635,0.7633,0.7635,609199996.0
2008-01-07 08:50:00,0.7635,0.7635,0.76335,0.7634,132000000.0
2008-01-07 08:51:00,0.7634,0.76345,0.76315,0.76325,707000000.0
2008-01-07 08:52:00,0.76325,0.7633,0.76315,0.76315,192000000.0
2008-01-07 08:53:00,0.76315,0.7632,0.76315,0.76315,83200000.0
2008-01-07 08:54:00,0.7631,0.7635,0.76305,0.7635,488220000.0
2008-01-07 08:55:00,0.7635,0.7635,0.7631,0.7631,50300000.0
2008-01-07 08:56:00,0.763,0.7632,0.76265,0.7632,323699998.0
2008-01-07 08:57:00,0.763,0.7631,0.763,0.763,201699999.0
2008-01-07 08:58:00,0.763,0.7632,0.763,0.7631,900800000.0
2008-01-07 08:59:00,0.7631,0.7632,0.76305,0.7632,386600000.0
2008-01-07 09:00:00,0.7632,0.7632,0.7631,0.7631,441200008.0
2008-01-07 09:01:00,0.7631,0.7631,0.76295,0.76305,233600000.0
2008-01-07 09:02:00,0.76305,0.7631,0.76295,0.76305,487800001.0
2008-01-07 09:03:00,0.76305,0.76305,0.76295,0.76305,126500000.0
2008-01-07 09:04:00,0.76305,0.76315,0.763,0.7631,256300000.0
2008-01-07 09:05:00,0.763,0.7631,0.7629,0.7629,172500000.0
2008-01-07 09:06:00,0.763,0.7631,0.763,0.7631,158300002.0
2008-01-07 09:07:00,0.7631,0.7631,0.7629,0.7629,33700000.0
2008-01-07 09:08:00,0.7629,0.7631,0.7629,0.76305,281600000.0
2008-01-07 09:09:00,0.76315,0.76315,0.76295,0.76305,450499999.0
2008-01-07 09:10:00,0.76305,0.7631,0.763,0.763,293900000.0
2008-01-07 09:11:00,0.76305,0.76305,0.76295,0.763,328099988.0
2008-01-07 09:12:00,0.7629,0.76305,0.76275,0.76275,202399999.0
2008-01-07 09:13:00,0.76275,0.76275,0.76265,0.7627,315400000.0
2008-01-07 09:14:00,0.76275,0.76275,0.7627,0.7627,131200000.0
2008-01-07 09:15:00,0.7627,0.7627,0.76265,0.76265,145600000.0
2008-01-07 09:16:00,0.76265,0.76275,0.7626,0.76275,278400000.0
2008-01-07 09:17:00,0.76275,0.76295,0.7627,0.7629,625599993.0
2008-01-07 09:18:00,0.76295,0.76295,0.7629,0.76295,195200000.0
2008-01-07 09:19:00,0.76295,0.76315,0.7629,0.76315,730099975.0
2008-01-07 09:20:00,0.76315,0.76325,0.76315,0.76325,132100000.0
2008-01-07 09:21:00,0.76325,0.76325,0.7632,0.7632,172800000.0
2008-01-07 09:22:00,0.7632,0.7633,0.7632,0.7632,184400000.0
2008-01-07 09:23:00,0.76325,0.76325,0.76275,0.76295,547600005.0
2008-01-07 09:24:00,0.76295,0.76295,0.76285,0.7629,126300000.0
2008-01-07 09:25:00,0.76285,0.763,0.7628,0.76295,173800000.0
2008-01-07 09:26:00,0.7629,0.763,0.7627,0.763,161900000.0
2008-01-07 09:27:00,0.763,0.763,0.763,0.763,161600000.0
2008-01-07 09:28:00,0.763,0.7631,0.76295,0.76305,461199996.0
2008-01-07 09:29:00,0.763,0.76315,0.76295,0.763,165500000.0
2008-01-07 09:30:00,0.76325,0.76325,0.763,0.7631,198700000.0
2008-01-07 09:31:00,0.7631,0.7631,0.763,0.763,115200000.0
2008-01-07 09:32:00,0.763,0.7633,0.763,0.76305,165600000.0
2008-01-07 09:33:00,0.76305,0.76335,0.76295,0.763,201800000.0
2008-01-07 09:34:00,0.76305,0.76315,0.7629,0.763,228200001.0
2008-01-07 09:35:00,0.763,0.7631,0.76265,0.76265,599000009.0
2008-01-07 09:36:00,0.76285,0.7631,0.76285,0.7631,149600000.0
2008-01-07 09:37:00,0.7631,0.76375,0.7631,0.76375,727400000.0
2008-01-07 09:38:00,0.76375,0.76375,0.76375,0.76375,62400000.0
2008-01-07 09:39:00,0.76375,0.76375,0.76335,0.76335,315600000.0
2008-01-07 09:40:00,0.76335,0.76355,0.7633,0.76335,235900000.0
2008-01-07 09:41:00,0.76345,0.7636,0.76335,0.7636,483200004.0
2008-01-07 09:42:00,0.7636,0.7636,0.76345,0.76345,289800000.0
2008-01-07 09:43:00,0.76345,0.7635,0.76315,0.76335,369099997.0
2008-01-07 09:44:00,0.76335,0.7634,0.76325,0.76325,205500000.0
2008-01-07 09:45:00,0.76325,0.76325,0.76305,0.7632,267800000.0
2008-01-07 09:46:00,0.7632,0.76335,0.76305,0.76315,463100000.0
2008-01-07 09:47:00,0.76315,0.76325,0.7631,0.7632,77900000.0
2008-01-07 09:48:00,0.7632,0.7632,0.76275,0.76275,288400000.0
2008-01-07 09:49:00,0.76275,0.76285,0.76255,0.76265,801199999.0
2008-01-07 09:50:00,0.76265,0.76285,0.7626,0.76275,898299997.0
2008-01-07 09:51:00,0.76275,0.76285,0.7627,0.76285,605499995.0
2008-01-07 09:52:00,0.7628,0.76285,0.7626,0.76285,1047100008.0
2008-01-07 09:53:00,0.76285,0.76295,0.76225,0.76245,1196300002.0
2008-01-07 09:54:00,0.76255,0.76255,0.7624,0.76245,645200000.0
2008-01-07 09:55:00,0.76245,0.76285,0.76235,0.76285,1127299993.0
2008-01-07 09:56:00,0.76285,0.7632,0.76285,0.7632,1079599994.0
2008-01-07 09:57:00,0.7632,0.7632,0.76295,0.76305,867999993.0
2008-01-07 09:58:00,0.76305,0.76325,0.76305,0.76305,252799999.0
2008-01-07 09:59:00,0.76305,0.76305,0.7628,0.7628,517600000.0
2008-01-07 10:00:00,0.76295,0.76295,0.7627,0.76275,545700001.0
2008-01-07 10:01:00,0.7628,0.76295,0.76275,0.76295,535200014.0
2008-01-07 10:02:00,0.76295,0.76295,0.76245,0.76245,479799999.0
2008-01-07 10:03:00,0.76245,0.76255,0.7624,0.76245,1170800018.0
2008-01-07 10:04:00,0.76245,0.76255,0.76235,0.76245,608100001.0
2008-01-07 10:05:00,0.7624,0.76265,0.7624,0.7626,540000002.0
2008-01-07 10:06:00,0.7626,0.7627,0.7626,0.7626,224000000.0
2008-01-07 10:07:00,0.7626,0.76295,0.7626,0.76275,604000000.0
2008-01-07 10:08:00,0.76275,0.7631,0.76265,0.76305,878100000.0
2008-01-07 10:09:00,0.7631,0.7632,0.76305,0.7632,310200001.0
2008-01-07 10:10:00,0.7632,0.7636,0.76305,0.7635,724100002.0
2008-01-07 10:11:00,0.76355,0.764,0.76355,0.76355,482100001.0
2008-01-07 10:12:00,0.76355,0.76395,0.76355,0.76375,831800000.0
2008-01-07 10:13:00,0.76375,0.76425,0.76375,0.7641,762500001.0
2008-01-07 10:14:00,0.7641,0.76415,0.76385,0.76395,425599997.0
2008-01-07 10:15:00,0.76395,0.76415,0.7636,0.7641,728000004.0
2008-01-07 10:16:00,0.7641,0.7644,0.76405,0.76425,620800000.0
2008-01-07 10:17:00,0.76425,0.7645,0.76415,0.7644,1333599988.0
2008-01-07 10:18:00,0.7644,0.76505,0.7644,0.76505,922000002.0
2008-01-07 10:19:00,0.76505,0.7652,0.76485,0.76515,863200000.0
2008-01-07 10:20:00,0.76515,0.76535,0.76505,0.76525,742400000.0
2008-01-07 10:21:00,0.76525,0.76535,0.76495,0.76505,880800001.0
2008-01-07 10:22:00,0.76505,0.76505,0.76485,0.76495,437700001.0
2008-01-07 10:23:00,0.76505,0.76525,0.76495,0.76515,331900000.0
2008-01-07 10:24:00,0.76515,0.7664,0.765,0.76615,786400000.0
2008-01-07 10:25:00,0.76615,0.7667,0.76615,0.7665,527200000.0
2008-01-07 10:26:00,0.7665,0.7665,0.76605,0.76605,581900001.0
2008-01-07 10:27:00,0.76605,0.76625,0.76595,0.7662,524599995.0
2008-01-07 10:28:00,0.7662,0.76655,0.7661,0.76645,248000000.0
2008-01-07 10:29:00,0.76645,0.76645,0.76595,0.76605,291200000.0
2008-01-07 10:30:00,0.76605,0.7661,0.7654,0.7656,530400000.0
2008-01-07 10:31:00,0.7656,0.7658,0.76545,0.76575,355200000.0
2008-01-07 10:32:00,0.76575,0.76605,0.7657,0.76575,311200000.0
2008-01-07 10:33:00,0.76575,0.766,0.76565,0.7658,534299996.0
2008-01-07 10:34:00,0.7657,0.7659,0.76555,0.76565,466599998.0
2008-01-07 10:35:00,0.76555,0.76565,0.76555,0.76555,285800000.0
2008-01-07 10:36:00,0.76555,0.76565,0.76555,0.76565,216100000.0
2008-01-07 10:37:00,0.76565,0.76575,0.76555,0.76565,291599999.0
2008-01-07 10:38:00,0.76565,0.76565,0.76555,0.76565,212399994.0
2008-01-07 10:39:00,0.76565,0.76565,0.7656,0.7656,92900000.0
2008-01-07 10:40:00,0.7656,0.7656,0.7656,0.7656,138400000.0
2008-01-07 10:41:00,0.7656,0.7656,0.7654,0.7655,247400000.0
2008-01-07 10:42:00,0.7655,0.76575,0.7655,0.7656,336500000.0
2008-01-07 10:43:00,0.76565,0.76565,0.76555,0.7656,332900000.0
2008-01-07 10:44:00,0.7656,0.7656,0.76505,0.76515,583400000.0
2008-01-07 10:45:00,0.76515,0.7652,0.7651,0.7651,306899999.0
2008-01-07 10:46:00,0.7651,0.76525,0.7651,0.76525,209900000.0
2008-01-07 10:47:00,0.7653,0.7653,0.76515,0.76525,218300001.0
2008-01-07 10:48:00,0.76525,0.76525,0.765,0.765,267200000.0
2008-01-07 10:49:00,0.765,0.76515,0.765,0.76515,111200000.0
2008-01-07 10:50:00,0.76515,0.76535,0.76515,0.7652,148800000.0
2008-01-07 10:51:00,0.76525,0.76525,0.76525,0.76525,50400000.0
2008-01-07 10:52:00,0.76525,0.76535,0.7652,0.76525,307200000.0
2008-01-07 10:53:00,0.76525,0.7653,0.76505,0.76515,543200000.0
2008-01-07 10:54:00,0.76515,0.76515,0.76485,0.76485,792000000.0
2008-01-07 10:55:00,0.76485,0.765,0.76485,0.76495,373200000.0
2008-01-07 10:56:00,0.76495,0.7654,0.76495,0.7654,722800000.0
2008-01-07 10:57:00,0.7654,0.7654,0.76515,0.76525,795799996.0
2008-01-07 10:58:00,0.76525,0.76525,0.7649,0.765,786199999.0
2008-01-07 10:59:00,0.765,0.7653,0.7649,0.7653,594000000.0
2008-01-07 11:00:00,0.7653,0.7653,0.765,0.7652,218599999.0
2008-01-07 11:01:00,0.7652,0.7652,0.7652,0.7652,484800000.0
2008-01-07 11:02:00,0.7652,0.76565,0.7651,0.76525,588200000.0
2008-01-07 11:03:00,0.76525,0.7653,0.7651,0.7651,303199999.0
2008-01-07 11:04:00,0.7651,0.7651,0.76505,0.7651,581599998.0
2008-01-07 11:05:00,0.7651,0.7651,0.76505,0.76505,221600000.0
2008-01-07 11:06:00,0.76505,0.7653,0.76505,0.7652,449600000.0
2008-01-07 11:07:00,0.7652,0.7652,0.76515,0.7652,281600000.0
2008-01-07 11:08:00,0.7652,0.7652,0.76505,0.76505,290899997.0
2008-01-07 11:09:00,0.76505,0.76505,0.7648,0.7649,572899998.0
2008-01-07 11:10:00,0.76485,0.7651,0.76485,0.765,336800000.0
2008-01-07 11:11:00,0.765,0.765,0.76485,0.765,316700000.0
2008-01-07 11:12:00,0.765,0.76515,0.7648,0.76515,686200005.0
2008-01-07 11:13:00,0.7652,0.7653,0.7651,0.7653,753100008.0
2008-01-07 11:14:00,0.7652,0.7655,0.7652,0.7655,1070199982.0
2008-01-07 11:15:00,0.7655,0.76565,0.7655,0.7655,683200004.0
2008-01-07 11:16:00,0.7655,0.7655,0.7655,0.7655,1031200025.0
2008-01-07 11:17:00,0.7655,0.7655,0.7654,0.7654,498800000.0
2008-01-07 11:18:00,0.7654,0.76545,0.7653,0.76535,410000000.0
2008-01-07 11:19:00,0.7653,0.76545,0.7653,0.76545,302700000.0
2008-01-07 11:20:00,0.7654,0.7655,0.7653,0.7654,698799992.0
2008-01-07 11:21:00,0.7654,0.7654,0.76525,0.76525,256600001.0
2008-01-07 11:22:00,0.76525,0.7654,0.76525,0.7654,541400000.0
2008-01-07 11:23:00,0.7654,0.7654,0.7653,0.7653,502800013.0
2008-01-07 11:24:00,0.7653,0.7654,0.7653,0.7654,663200002.0
2008-01-07 11:25:00,0.7654,0.7654,0.76535,0.7654,599999980.0
2008-01-07 11:26:00,0.7654,0.7655,0.7654,0.7655,370400000.0
2008-01-07 11:27:00,0.7655,0.76575,0.7655,0.76575,412800008.0
2008-01-07 11:28:00,0.76575,0.76575,0.7654,0.76555,679900000.0
2008-01-07 11:29:00,0.76555,0.76555,0.76545,0.76555,137600000.0
2008-01-07 11:30:00,0.76555,0.76565,0.7653,0.76535,344199995.0
2008-01-07 11:31:00,0.76535,0.76535,0.76515,0.76525,726500004.0
2008-01-07 11:32:00,0.76525,0.76555,0.76525,0.76535,448700000.0
2008-01-07 11:33:00,0.76535,0.7654,0.76525,0.7653,406200000.0
2008-01-07 11:34:00,0.7653,0.7654,0.76515,0.7652,870699985.0
2008-01-07 11:35:00,0.7652,0.76535,0.7652,0.76535,330699995.0
2008-01-07 11:36:00,0.76535,0.76545,0.7652,0.76545,451500001.0
2008-01-07 11:37:00,0.76545,0.76545,0.7654,0.76545,107200000.0
2008-01-07 11:38:00,0.7654,0.76615,0.7654,0.766,825099997.0
2008-01-07 11:39:00,0.766,0.766,0.7658,0.7659,374900000.0
2008-01-07 11:40:00,0.7659,0.7659,0.7658,0.7659,129200000.0
2008-01-07 11:41:00,0.7659,0.766,0.7659,0.766,372800000.0
2008-01-07 11:42:00,0.766,0.766,0.76595,0.766,389600000.0
2008-01-07 11:43:00,0.766,0.76625,0.76595,0.76625,831600001.0
2008-01-07 11:44:00,0.76625,0.76645,0.76625,0.76645,268000000.0
2008-01-07 11:45:00,0.76645,0.7667,0.7664,0.7667,794599994.0
2008-01-07 11:46:00,0.7667,0.7676,0.7666,0.7669,482000000.0
2008-01-07 11:47:00,0.7669,0.767,0.76655,0.7666,781099999.0
2008-01-07 11:48:00,0.76665,0.76665,0.7665,0.76655,621199997.0
2008-01-07 11:49:00,0.76655,0.76655,0.76625,0.76625,361600000.0
2008-01-07 11:50:00,0.76625,0.7665,0.76625,0.7665,388000000.0
2008-01-07 11:51:00,0.7665,0.7665,0.7661,0.76615,665800000.0
2008-01-07 11:52:00,0.76615,0.7664,0.7661,0.76635,300800005.0
2008-01-07 11:53:00,0.76635,0.7664,0.76635,0.7664,317200000.0
2008-01-07 11:54:00,0.7664,0.76655,0.7664,0.7665,196800000.0
2008-01-07 11:55:00,0.7665,0.7666,0.7665,0.7666,190400000.0
2008-01-07 11:56:00,0.7666,0.7666,0.7665,0.7665,229500000.0
2008-01-07 11:57:00,0.76655,0.7666,0.76645,0.76645,172000000.0
2008-01-07 11:58:00,0.76645,0.7668,0.76635,0.7665,410100003.0
2008-01-07 11:59:00,0.7665,0.7665,0.7661,0.76615,539400001.0
2008-01-07 12:00:00,0.76615,0.7663,0.76605,0.7661,513900001.0
2008-01-07 12:01:00,0.76615,0.76615,0.7658,0.76595,450800001.0
2008-01-07 12:02:00,0.76595,0.76595,0.7657,0.7657,419800000.0
2008-01-07 12:03:00,0.7657,0.76605,0.7657,0.76605,467999998.0
2008-01-07 12:04:00,0.76605,0.76605,0.76585,0.76585,584800000.0
2008-01-07 12:05:00,0.76585,0.76595,0.7657,0.76585,612400000.0
2008-01-07 12:06:00,0.76585,0.766,0.76585,0.766,331400000.0
2008-01-07 12:07:00,0.766,0.766,0.76585,0.7659,820799985.0
2008-01-07 12:08:00,0.7659,0.766,0.7658,0.766,441100004.0
2008-01-07 12:09:00,0.766,0.766,0.7657,0.76575,610400003.0
2008-01-07 12:10:00,0.76575,0.7659,0.76555,0.7659,541899999.0
2008-01-07 12:11:00,0.7659,0.76605,0.7659,0.76605,104000000.0
2008-01-07 12:12:00,0.76605,0.76615,0.7659,0.76615,329600001.0
2008-01-07 12:13:00,0.76615,0.76645,0.76605,0.7664,324000000.0
2008-01-07 12:14:00,0.7664,0.76715,0.76625,0.76715,658300000.0
2008-01-07 12:15:00,0.76715,0.76715,0.7667,0.76685,483699999.0
2008-01-07 12:16:00,0.7668,0.76705,0.7668,0.76705,442400000.0
2008-01-07 12:17:00,0.76705,0.7673,0.76705,0.76725,377300000.0
2008-01-07 12:18:00,0.76725,0.76725,0.76715,0.76715,198700000.0
2008-01-07 12:19:00,0.76715,0.7674,0.7669,0.76695,619000000.0
2008-01-07 12:20:00,0.76695,0.76715,0.76695,0.7671,316000000.0
2008-01-07 12:21:00,0.7671,0.7671,0.7671,0.7671,565600000.0
2008-01-07 12:22:00,0.7671,0.7671,0.76705,0.76705,392000000.0
2008-01-07 12:23:00,0.76705,0.76705,0.76695,0.767,412699998.0
2008-01-07 12:24:00,0.767,0.767,0.76695,0.767,739200000.0
2008-01-07 12:25:00,0.767,0.76705,0.7669,0.76695,846400003.0
2008-01-07 12:26:00,0.767,0.767,0.7668,0.76695,356800000.0
2008-01-07 12:27:00,0.76695,0.76695,0.7668,0.76685,241599999.0
2008-01-07 12:28:00,0.76685,0.76685,0.7665,0.76665,460500002.0
2008-01-07 12:29:00,0.76665,0.76665,0.7665,0.76665,896800000.0
2008-01-07 12:30:00,0.76665,0.76665,0.7663,0.7665,318800000.0
2008-01-07 12:31:00,0.7665,0.7666,0.7664,0.7665,243700000.0
2008-01-07 12:32:00,0.7665,0.7665,0.7664,0.7665,268499999.0
2008-01-07 12:33:00,0.7665,0.7666,0.7665,0.7666,96800000.0
2008-01-07 12:34:00,0.7666,0.7666,0.76645,0.7665,119300000.0
2008-01-07 12:35:00,0.7665,0.7665,0.76635,0.76635,99600000.0
2008-01-07 12:36:00,0.76635,0.7665,0.76635,0.7664,170300000.0
2008-01-07 12:37:00,0.7665,0.76655,0.7665,0.7665,38700000.0
2008-01-07 12:38:00,0.7665,0.7665,0.76645,0.7665,13700000.0
2008-01-07 12:39:00,0.76645,0.7665,0.76645,0.7665,292400000.0
2008-01-07 12:40:00,0.7665,0.7665,0.7662,0.76625,774800002.0
2008-01-07 12:41:00,0.76625,0.7663,0.76625,0.7663,124400000.0
2008-01-07 12:42:00,0.7663,0.76645,0.76625,0.76645,237099999.0
2008-01-07 12:43:00,0.76645,0.76645,0.76635,0.76645,164000000.0
2008-01-07 12:44:00,0.76645,0.76645,0.7663,0.76645,123799999.0
2008-01-07 12:45:00,0.76645,0.76645,0.7663,0.76635,205600001.0
2008-01-07 12:46:00,0.76635,0.76635,0.7662,0.76635,277200000.0
2008-01-07 12:47:00,0.76635,0.76645,0.76625,0.76645,521599998.0
2008-01-07 12:48:00,0.76645,0.76655,0.7664,0.76645,237600000.0
2008-01-07 12:49:00,0.76645,0.7669,0.76645,0.7669,514000000.0
2008-01-07 12:50:00,0.7669,0.76695,0.7669,0.7669,213300000.0
2008-01-07 12:51:00,0.76665,0.76745,0.76665,0.76745,316300000.0
2008-01-07 12:52:00,0.7673,0.76745,0.7671,0.76715,1038400003.0
2008-01-07 12:53:00,0.76715,0.7673,0.76715,0.76715,669700000.0
2008-01-07 12:54:00,0.76715,0.7672,0.76715,0.7672,975400000.0
2008-01-07 12:55:00,0.7672,0.7673,0.7672,0.7673,465200000.0
2008-01-07 12:56:00,0.7673,0.76735,0.7672,0.7673,377999998.0
2008-01-07 12:57:00,0.7673,0.7675,0.7673,0.7675,335399989.0
2008-01-07 12:58:00,0.7675,0.7675,0.7672,0.76735,66900000.0
2008-01-07 12:59:00,0.76735,0.7675,0.7673,0.7675,131800000.0
2008-01-07 13:00:00,0.7675,0.7675,0.76735,0.7674,37700000.0
2008-01-07 13:01:00,0.7674,0.7675,0.7673,0.7674,237299993.0
2008-01-07 13:02:00,0.7674,0.7674,0.7674,0.7674,6600000.0
2008-01-07 13:03:00,0.7674,0.7675,0.7673,0.7675,281500003.0
2008-01-07 13:04:00,0.7675,0.7677,0.7675,0.7677,308300000.0
2008-01-07 13:05:00,0.7677,0.768,0.7677,0.7679,132700000.0
2008-01-07 13:06:00,0.7679,0.7679,0.7677,0.7678,33600000.0
2008-01-07 13:07:00,0.7678,0.7678,0.7676,0.7677,17200000.0
2008-01-07 13:08:00,0.7677,0.7677,0.7675,0.7675,36300000.0
2008-01-07 13:09:00,0.7675,0.7675,0.76735,0.7675,299600000.0
2008-01-07 13:10:00,0.7675,0.7676,0.7674,0.7676,330400003.0
2008-01-07 13:11:00,0.7676,0.7676,0.76685,0.76685,253500001.0
2008-01-07 13:12:00,0.76685,0.7669,0.7665,0.7668,620199995.0
2008-01-07 13:13:00,0.7668,0.767,0.7668,0.7669,603000001.0
2008-01-07 13:14:00,0.767,0.767,0.7669,0.767,389600002.0
2008-01-07 13:15:00,0.767,0.7671,0.7669,0.7669,291400001.0
2008-01-07 13:16:00,0.7669,0.7671,0.7668,0.76695,368700000.0
2008-01-07 13:17:00,0.767,0.767,0.7668,0.76695,545299992.0
2008-01-07 13:18:00,0.76695,0.7672,0.7669,0.7672,404200000.0
2008-01-07 13:19:00,0.7672,0.7673,0.7671,0.7672,518800000.0
2008-01-07 13:20:00,0.7672,0.7672,0.7671,0.7671,710300000.0
2008-01-07 13:21:00,0.7671,0.7671,0.7669,0.7669,1016000002.0
2008-01-07 13:22:00,0.7669,0.767,0.7669,0.767,768999996.0
2008-01-07 13:23:00,0.767,0.7674,0.7667,0.76715,551300000.0
2008-01-07 13:24:00,0.76715,0.76715,0.76645,0.76645,728200000.0
2008-01-07 13:25:00,0.76645,0.7665,0.7661,0.7662,518400000.0
2008-01-07 13:26:00,0.7662,0.7663,0.766,0.7663,204100000.0
2008-01-07 13:27:00,0.7663,0.7663,0.7658,0.76595,199700000.0
2008-01-07 13:28:00,0.7658,0.7663,0.7658,0.76615,929199999.0
2008-01-07 13:29:00,0.76615,0.76625,0.76585,0.766,564399995.0
2008-01-07 13:30:00,0.76605,0.76625,0.766,0.76615,473300011.0
2008-01-07 13:31:00,0.76615,0.76625,0.766,0.7661,244500000.0
2008-01-07 13:32:00,0.76615,0.7669,0.76615,0.76685,630200000.0
2008-01-07 13:33:00,0.76685,0.7671,0.76685,0.7671,689600000.0
2008-01-07 13:34:00,0.7671,0.76735,0.7671,0.76735,620699996.0
2008-01-07 13:35:00,0.7673,0.76755,0.76725,0.7674,588900000.0
2008-01-07 13:36:00,0.7674,0.7675,0.76735,0.7675,350099991.0
2008-01-07 13:37:00,0.7675,0.76775,0.76745,0.76765,246600000.0
2008-01-07 13:38:00,0.76765,0.7677,0.7674,0.7674,752500000.0
2008-01-07 13:39:00,0.7674,0.7675,0.76735,0.7675,453200000.0
2008-01-07 13:40:00,0.7674,0.7675,0.7667,0.7669,760799991.0
2008-01-07 13:41:00,0.7668,0.7668,0.7663,0.7663,272400000.0
2008-01-07 13:42:00,0.7663,0.7665,0.7663,0.7664,331700003.0
2008-01-07 13:43:00,0.7664,0.7664,0.7663,0.7663,197600000.0
2008-01-07 13:44:00,0.7663,0.7663,0.7658,0.7658,261600000.0
2008-01-07 13:45:00,0.76595,0.766,0.76555,0.76555,472100000.0
2008-01-07 13:46:00,0.76555,0.76555,0.76525,0.76535,423560000.0
2008-01-07 13:47:00,0.76535,0.7654,0.7651,0.7654,143050000.0
2008-01-07 13:48:00,0.7654,0.7654,0.7651,0.76515,364749997.0
2008-01-07 13:49:00,0.76515,0.76525,0.765,0.76525,445300000.0
2008-01-07 13:50:00,0.7651,0.76525,0.765,0.7651,622200001.0
2008-01-07 13:51:00,0.76525,0.76525,0.76505,0.7651,691400006.0
2008-01-07 13:52:00,0.7651,0.76535,0.7651,0.76515,508900000.0
2008-01-07 13:53:00,0.7652,0.7653,0.76515,0.76525,572400000.0
2008-01-07 13:54:00,0.76525,0.76545,0.7652,0.7653,319500000.0
2008-01-07 13:55:00,0.7653,0.76535,0.76525,0.7653,340499997.0
2008-01-07 13:56:00,0.7653,0.7653,0.7652,0.7653,344400000.0
2008-01-07 13:57:00,0.7653,0.7654,0.7652,0.76525,745200002.0
2008-01-07 13:58:00,0.76535,0.7654,0.76525,0.7653,392700000.0
2008-01-07 13:59:00,0.7653,0.7653,0.7651,0.76515,412000001.0
2008-01-07 14:00:00,0.7652,0.7653,0.7651,0.7652,318100000.0
2008-01-07 14:01:00,0.7651,0.7653,0.7651,0.76525,194000000.0
2008-01-07 14:02:00,0.7653,0.7653,0.7652,0.7653,132300004.0
2008-01-07 14:03:00,0.7653,0.7653,0.7652,0.7653,92200000.0
2008-01-07 14:04:00,0.7653,0.7653,0.7652,0.7652,289100007.0
2008-01-07 14:05:00,0.76525,0.76545,0.76525,0.76535,211200000.0
2008-01-07 14:06:00,0.76535,0.7661,0.76535,0.76605,308900000.0
2008-01-07 14:07:00,0.76605,0.7666,0.766,0.7664,342400000.0
2008-01-07 14:08:00,0.7664,0.76655,0.7661,0.7661,356900000.0
2008-01-07 14:09:00,0.7662,0.76635,0.7661,0.76625,526000001.0
2008-01-07 14:10:00,0.76625,0.76685,0.76625,0.7665,632400000.0
2008-01-07 14:11:00,0.7665,0.7665,0.7664,0.7664,149600000.0
2008-01-07 14:12:00,0.7664,0.7665,0.7661,0.7665,685499997.0
2008-01-07 14:13:00,0.7665,0.7665,0.766,0.76635,345700000.0
2008-01-07 14:14:00,0.7664,0.76655,0.76635,0.76655,117600000.0
2008-01-07 14:15:00,0.76655,0.76655,0.7665,0.7665,66100000.0
2008-01-07 14:16:00,0.7664,0.76645,0.76635,0.7664,178600000.0
2008-01-07 14:17:00,0.7664,0.7664,0.7664,0.7664,220800000.0
2008-01-07 14:18:00,0.7664,0.76645,0.7664,0.76645,104800000.0
2008-01-07 14:19:00,0.7663,0.76655,0.7663,0.7665,410199999.0
2008-01-07 14:20:00,0.7665,0.76655,0.7664,0.7664,325600002.0
2008-01-07 14:21:00,0.7665,0.76655,0.7664,0.7665,219000001.0
2008-01-07 14:22:00,0.7665,0.7666,0.7665,0.7665,134900000.0
2008-01-07 14:23:00,0.7665,0.7666,0.7665,0.7665,75200000.0
2008-01-07 14:24:00,0.7666,0.7667,0.7665,0.7667,89600000.0
2008-01-07 14:25:00,0.7667,0.7667,0.7665,0.7665,165600003.0
2008-01-07 14:26:00,0.7666,0.76725,0.7665,0.76725,423800002.0
2008-01-07 14:27:00,0.76725,0.7674,0.7668,0.76695,397800000.0
2008-01-07 14:28:00,0.76695,0.76695,0.7667,0.7669,231300000.0
2008-01-07 14:29:00,0.7669,0.7673,0.7669,0.76715,244500000.0
2008-01-07 14:30:00,0.76715,0.76735,0.7671,0.76725,535700000.0
2008-01-07 14:31:00,0.76725,0.76725,0.7668,0.7668,382200001.0
2008-01-07 14:32:00,0.7668,0.76705,0.76675,0.76685,334700000.0
2008-01-07 14:33:00,0.76685,0.76685,0.76665,0.76685,317199999.0
2008-01-07 14:34:00,0.76685,0.76695,0.76685,0.76695,143500000.0
2008-01-07 14:35:00,0.7669,0.76695,0.7668,0.76695,137400000.0
2008-01-07 14:36:00,0.76695,0.76695,0.76675,0.76695,112000000.0
2008-01-07 14:37:00,0.76695,0.76695,0.7668,0.7668,149600000.0
2008-01-07 14:38:00,0.7668,0.7668,0.7666,0.7666,332999999.0
2008-01-07 14:39:00,0.7667,0.7668,0.7666,0.7668,254899998.0
2008-01-07 14:40:00,0.76675,0.7676,0.76675,0.7676,827300003.0
2008-01-07 14:41:00,0.7679,0.768,0.7679,0.76795,133200000.0
2008-01-07 14:42:00,0.7679,0.76795,0.7671,0.7671,731200001.0
2008-01-07 14:43:00,0.7671,0.7673,0.7671,0.7673,187200000.0
2008-01-07 14:44:00,0.7673,0.7673,0.7673,0.7673,226400000.0
2008-01-07 14:45:00,0.7673,0.7673,0.7673,0.7673,348800000.0
2008-01-07 14:46:00,0.7673,0.7673,0.767,0.76715,563000000.0
2008-01-07 14:47:00,0.76715,0.7672,0.7668,0.767,460300000.0
2008-01-07 14:48:00,0.76695,0.767,0.76695,0.767,120500000.0
2008-01-07 14:49:00,0.767,0.767,0.76695,0.76695,74400000.0
2008-01-07 14:50:00,0.76695,0.767,0.76665,0.7668,539200000.0
2008-01-07 14:51:00,0.7668,0.7669,0.7667,0.7668,542400000.0
2008-01-07 14:52:00,0.7668,0.7668,0.7666,0.7667,158000000.0
2008-01-07 14:53:00,0.7667,0.7667,0.7666,0.76665,244800000.0
2008-01-07 14:54:00,0.76665,0.7669,0.76665,0.7669,193200000.0
2008-01-07 14:55:00,0.7669,0.7669,0.76685,0.76685,216100000.0
2008-01-07 14:56:00,0.76685,0.76685,0.76685,0.76685,84000000.0
2008-01-07 14:57:00,0.76685,0.7669,0.7667,0.76675,84600000.0
2008-01-07 14:58:00,0.7667,0.76675,0.7667,0.76675,130100000.0
2008-01-07 14:59:00,0.76675,0.76675,0.76665,0.76665,127600000.0
2008-01-07 15:00:00,0.76665,0.76665,0.76645,0.7665,66000000.0
2008-01-07 15:01:00,0.7665,0.7669,0.76625,0.7668,281100000.0
2008-01-07 15:02:00,0.7667,0.7667,0.7661,0.7661,424500000.0
2008-01-07 15:03:00,0.7661,0.7663,0.76605,0.76605,374100000.0
2008-01-07 15:04:00,0.7661,0.76615,0.76605,0.7661,416599996.0
2008-01-07 15:05:00,0.7661,0.7664,0.76605,0.76635,513200004.0
2008-01-07 15:06:00,0.7664,0.7667,0.7664,0.76665,213200000.0
2008-01-07 15:07:00,0.76665,0.76665,0.7666,0.76665,151200000.0
2008-01-07 15:08:00,0.76665,0.7667,0.7666,0.7667,357900000.0
2008-01-07 15:09:00,0.7667,0.76695,0.7667,0.76695,289600000.0
2008-01-07 15:10:00,0.76695,0.7673,0.7667,0.7667,304800000.0
2008-01-07 15:11:00,0.7667,0.7668,0.7645,0.7652,1078700000.0
2008-01-07 15:12:00,0.7652,0.7654,0.7652,0.7654,478400000.0
2008-01-07 15:13:00,0.76545,0.7655,0.7649,0.7652,770999998.0
2008-01-07 15:14:00,0.7652,0.7656,0.76515,0.7654,383000001.0
2008-01-07 15:15:00,0.7654,0.7654,0.765,0.7651,319000000.0
2008-01-07 15:16:00,0.7651,0.7652,0.765,0.76515,645500003.0
2008-01-07 15:17:00,0.76515,0.7652,0.76505,0.7651,758900000.0
2008-01-07 15:18:00,0.7651,0.7654,0.76505,0.7653,1134899996.0
2008-01-07 15:19:00,0.7652,0.7653,0.7651,0.7651,1000299996.0
2008-01-07 15:20:00,0.7652,0.7652,0.7648,0.7648,669600000.0
2008-01-07 15:21:00,0.7648,0.7648,0.76445,0.7646,1232400004.0
2008-01-07 15:22:00,0.7646,0.7651,0.7646,0.7648,419200000.0
2008-01-07 15:23:00,0.7648,0.7648,0.76465,0.76475,480499997.0
2008-01-07 15:24:00,0.7647,0.7652,0.7647,0.7652,975300002.0
2008-01-07 15:25:00,0.7652,0.76535,0.7649,0.7651,901500003.0
2008-01-07 15:26:00,0.7651,0.76515,0.7651,0.76515,230400000.0
2008-01-07 15:27:00,0.76515,0.7653,0.76505,0.7653,212100000.0
2008-01-07 15:28:00,0.7653,0.7653,0.76515,0.7653,51600000.0
2008-01-07 15:29:00,0.7653,0.76535,0.7653,0.7653,321200000.0
2008-01-07 15:30:00,0.76535,0.76535,0.76525,0.76535,124800000.0
2008-01-07 15:31:00,0.76535,0.76535,0.76525,0.76525,103600000.0
2008-01-07 15:32:00,0.76525,0.7655,0.76525,0.76525,121600000.0
2008-01-07 15:33:00,0.76525,0.7655,0.7648,0.7648,491500000.0
2008-01-07 15:34:00,0.7648,0.765,0.76475,0.7649,469900000.0
2008-01-07 15:35:00,0.7649,0.7649,0.76475,0.7649,764800002.0
2008-01-07 15:36:00,0.76475,0.7649,0.76475,0.7649,239300000.0
2008-01-07 15:37:00,0.7649,0.7649,0.7648,0.7649,251300000.0
2008-01-07 15:38:00,0.7649,0.7651,0.76465,0.765,659599988.0
2008-01-07 15:39:00,0.76495,0.7651,0.76495,0.7651,282800001.0
2008-01-07 15:40:00,0.7651,0.76525,0.7651,0.76525,223900000.0
2008-01-07 15:41:00,0.76525,0.76525,0.76515,0.76515,221100000.0
2008-01-07 15:42:00,0.76515,0.76525,0.76515,0.7652,243300000.0
2008-01-07 15:43:00,0.7652,0.7653,0.7651,0.7653,448500000.0
2008-01-07 15:44:00,0.7653,0.7653,0.7652,0.7653,385600000.0
2008-01-07 15:45:00,0.7653,0.7653,0.7653,0.7653,158400000.0
2008-01-07 15:46:00,0.7653,0.7654,0.76525,0.7654,168800000.0
2008-01-07 15:47:00,0.7654,0.7654,0.76525,0.7654,239999997.0
2008-01-07 15:48:00,0.7654,0.7654,0.76505,0.7652,313700000.0
2008-01-07 15:49:00,0.76505,0.7652,0.7648,0.76485,433200000.0
2008-01-07 15:50:00,0.76485,0.76515,0.76485,0.76515,578400000.0
2008-01-07 15:51:00,0.76515,0.7652,0.7649,0.76505,768000003.0
2008-01-07 15:52:00,0.76505,0.7653,0.765,0.76505,459199996.0
2008-01-07 15:53:00,0.76505,0.76525,0.765,0.76525,424600000.0
2008-01-07 15:54:00,0.76525,0.7655,0.76525,0.76545,177200000.0
2008-01-07 15:55:00,0.76545,0.76545,0.7652,0.76525,474700000.0
2008-01-07 15:56:00,0.7653,0.7653,0.76515,0.76525,452400000.0
2008-01-07 15:57:00,0.76525,0.7654,0.76525,0.7653,262700000.0
2008-01-07 15:58:00,0.7653,0.7656,0.76525,0.7656,249800000.0
2008-01-07 15:59:00,0.7656,0.7656,0.76515,0.7653,518500000.0
2008-01-07 16:00:00,0.7653,0.7654,0.76515,0.76515,327900000.0
2008-01-07 16:01:00,0.7652,0.7654,0.7652,0.7653,226200000.0
2008-01-07 16:02:00,0.7653,0.7653,0.7652,0.76525,160000000.0
2008-01-07 16:03:00,0.76525,0.7653,0.76525,0.7653,573999998.0
2008-01-07 16:04:00,0.7653,0.7653,0.7652,0.7653,1425399997.0
2008-01-07 16:05:00,0.7653,0.7653,0.7653,0.7653,792000000.0
2008-01-07 16:06:00,0.7653,0.7654,0.7653,0.7653,633600000.0
2008-01-07 16:07:00,0.7653,0.7653,0.7653,0.7653,84000000.0
2008-01-07 16:08:00,0.7653,0.7653,0.76525,0.7653,87600000.0
2008-01-07 16:09:00,0.76525,0.7653,0.7652,0.7653,116400000.0
2008-01-07 16:10:00,0.7652,0.7655,0.7652,0.7654,128300000.0
2008-01-07 16:11:00,0.7654,0.7654,0.7652,0.7653,164800001.0
2008-01-07 16:12:00,0.7653,0.7653,0.7652,0.7653,104800000.0
2008-01-07 16:13:00,0.7653,0.7653,0.7653,0.7653,100800000.0
2008-01-07 16:14:00,0.7653,0.7653,0.76495,0.7651,292000000.0
2008-01-07 16:15:00,0.76505,0.7651,0.76475,0.76495,493200001.0
2008-01-07 16:16:00,0.76495,0.7653,0.7649,0.7652,212000000.0
2008-01-07 16:17:00,0.7652,0.7654,0.765,0.7652,637800005.0
2008-01-07 16:18:00,0.7652,0.7655,0.7651,0.7654,178400000.0
2008-01-07 16:19:00,0.7654,0.7654,0.7647,0.76495,376299990.0
2008-01-07 16:20:00,0.76495,0.7653,0.76495,0.7653,325000000.0
2008-01-07 16:21:00,0.7653,0.7654,0.765,0.765,126400000.0
2008-01-07 16:22:00,0.765,0.765,0.76485,0.7649,73599999.0
2008-01-07 16:23:00,0.76485,0.7649,0.7648,0.7648,394400002.0
2008-01-07 16:24:00,0.7648,0.7649,0.7648,0.7649,65600000.0
2008-01-07 16:25:00,0.7649,0.7649,0.7648,0.76485,235600000.0
2008-01-07 16:26:00,0.76485,0.76505,0.7646,0.7649,394599999.0
2008-01-07 16:27:00,0.7648,0.7648,0.76465,0.7647,298500000.0
2008-01-07 16:28:00,0.7647,0.76475,0.76465,0.7647,319900000.0
2008-01-07 16:29:00,0.7647,0.7649,0.76465,0.7647,335800001.0
2008-01-07 16:30:00,0.7647,0.7648,0.7647,0.7647,148000000.0
2008-01-07 16:31:00,0.7647,0.7648,0.7646,0.76475,205500000.0
2008-01-07 16:32:00,0.7647,0.7647,0.7647,0.7647,309600000.0
2008-01-07 16:33:00,0.7647,0.7652,0.7647,0.7652,171400000.0
2008-01-07 16:34:00,0.7652,0.7652,0.76475,0.76475,157799999.0
2008-01-07 16:35:00,0.76475,0.765,0.7647,0.76495,267400000.0
2008-01-07 16:36:00,0.765,0.765,0.76445,0.7648,650899998.0
2008-01-07 16:37:00,0.76475,0.7648,0.7646,0.76465,538700000.0
2008-01-07 16:38:00,0.7647,0.76475,0.7646,0.7646,363899997.0
2008-01-07 16:39:00,0.7646,0.7646,0.76445,0.7645,660300000.0
2008-01-07 16:40:00,0.7645,0.7647,0.76445,0.76455,448900000.0
2008-01-07 16:41:00,0.76455,0.7646,0.7645,0.7646,101600000.0
2008-01-07 16:42:00,0.7646,0.76465,0.76455,0.7646,189600000.0
2008-01-07 16:43:00,0.7646,0.7649,0.76455,0.76475,593199999.0
2008-01-07 16:44:00,0.76475,0.7648,0.7647,0.7647,153600000.0
2008-01-07 16:45:00,0.76475,0.765,0.7647,0.7647,273400000.0
2008-01-07 16:46:00,0.76475,0.765,0.7646,0.765,505099995.0
2008-01-07 16:47:00,0.765,0.765,0.7649,0.765,392000000.0
2008-01-07 16:48:00,0.765,0.7652,0.76495,0.765,568000000.0
2008-01-07 16:49:00,0.765,0.7652,0.76495,0.7651,346400000.0
2008-01-07 16:50:00,0.7651,0.7651,0.7649,0.765,145600000.0
2008-01-07 16:51:00,0.765,0.765,0.76495,0.765,289600000.0
2008-01-07 16:52:00,0.765,0.765,0.7649,0.7649,403200000.0
2008-01-07 16:53:00,0.7649,0.76495,0.76485,0.76495,177700000.0
2008-01-07 16:54:00,0.76495,0.76495,0.76485,0.76495,92000000.0
2008-01-07 16:55:00,0.76495,0.76495,0.7649,0.76495,45600000.0
2008-01-07 16:56:00,0.76495,0.76495,0.7648,0.76495,75200000.0
2008-01-07 16:57:00,0.76495,0.76495,0.7647,0.7647,155200000.0
2008-01-07 16:58:00,0.7647,0.765,0.76465,0.7649,334900000.0
2008-01-07 16:59:00,0.7649,0.7651,0.7647,0.76475,305600000.0
2008-01-07 17:00:00,0.76475,0.765,0.7647,0.76495,344500000.0
2008-01-07 17:01:00,0.76495,0.765,0.76485,0.7649,441800000.0
2008-01-07 17:02:00,0.765,0.765,0.76495,0.76495,282400000.0
2008-01-07 17:03:00,0.76495,0.7651,0.7648,0.765,560800007.0
2008-01-07 17:04:00,0.76495,0.765,0.76495,0.765,112600000.0
2008-01-07 17:05:00,0.765,0.765,0.765,0.765,91200000.0
2008-01-07 17:06:00,0.765,0.7651,0.76495,0.765,165700000.0
2008-01-07 17:07:00,0.765,0.7651,0.765,0.7651,116000000.0
2008-01-07 17:08:00,0.7651,0.7651,0.76495,0.76495,236400000.0
2008-01-07 17:09:00,0.76495,0.765,0.76495,0.765,105600000.0
2008-01-07 17:10:00,0.765,0.76505,0.7649,0.765,245599998.0
2008-01-07 17:11:00,0.765,0.765,0.7647,0.7647,260400000.0
2008-01-07 17:12:00,0.7647,0.7649,0.7647,0.76485,260900000.0
2008-01-07 17:13:00,0.7649,0.7649,0.76465,0.76475,309900000.0
2008-01-07 17:14:00,0.7647,0.765,0.7647,0.7649,358400000.0
2008-01-07 17:15:00,0.7648,0.7649,0.7647,0.7648,228000001.0
2008-01-07 17:16:00,0.7647,0.7647,0.7644,0.7644,740900001.0
2008-01-07 17:17:00,0.7644,0.7647,0.7643,0.7643,539499999.0
2008-01-07 17:18:00,0.7643,0.7643,0.7637,0.7639,482000000.0
2008-01-07 17:19:00,0.7639,0.764,0.7639,0.764,289600000.0
2008-01-07 17:20:00,0.76395,0.764,0.7638,0.7639,459300018.0
2008-01-07 17:21:00,0.7639,0.7639,0.7637,0.7639,617900010.0
2008-01-07 17:22:00,0.7639,0.7639,0.76385,0.7639,482400000.0
2008-01-07 17:23:00,0.7639,0.7647,0.76375,0.7644,460799999.0
2008-01-07 17:24:00,0.7644,0.7645,0.76415,0.7644,177500000.0
2008-01-07 17:25:00,0.7643,0.7647,0.7642,0.7643,207500000.0
2008-01-07 17:26:00,0.7643,0.7647,0.7643,0.7645,82300000.0
2008-01-07 17:27:00,0.7648,0.7648,0.7645,0.7647,379600014.0
2008-01-07 17:28:00,0.7647,0.7647,0.7644,0.7645,863300000.0
2008-01-07 17:29:00,0.7646,0.7647,0.7639,0.7642,592800005.0
2008-01-07 17:30:00,0.7642,0.76455,0.7641,0.7644,962699998.0
2008-01-07 17:31:00,0.7644,0.7645,0.7642,0.7642,650300007.0
2008-01-07 17:32:00,0.7642,0.7644,0.764,0.76425,1106700006.0
2008-01-07 17:33:00,0.7642,0.7644,0.76385,0.7639,838099992.0
2008-01-07 17:34:00,0.7639,0.7641,0.76385,0.764,443599999.0
2008-01-07 17:35:00,0.764,0.764,0.7639,0.764,441600000.0
2008-01-07 17:36:00,0.764,0.764,0.7635,0.7635,687499999.0
2008-01-07 17:37:00,0.7636,0.7639,0.76355,0.7638,743199998.0
2008-01-07 17:38:00,0.7638,0.7639,0.76365,0.76365,157100000.0
2008-01-07 17:39:00,0.76365,0.76375,0.76365,0.76375,108200000.0
2008-01-07 17:40:00,0.76375,0.764,0.7637,0.7639,343499998.0
2008-01-07 17:41:00,0.7639,0.7639,0.7638,0.7639,122400000.0
2008-01-07 17:42:00,0.7639,0.7639,0.7638,0.7638,404800000.0
2008-01-07 17:43:00,0.7638,0.7638,0.76375,0.7638,134900000.0
2008-01-07 17:44:00,0.7638,0.7639,0.7637,0.7639,182400000.0
2008-01-07 17:45:00,0.7639,0.7639,0.76385,0.7639,124000000.0
2008-01-07 17:46:00,0.7639,0.764,0.7639,0.7639,253000000.0
2008-01-07 17:47:00,0.7639,0.764,0.76385,0.76395,166900000.0
2008-01-07 17:48:00,0.764,0.764,0.76345,0.7638,833999996.0
2008-01-07 17:49:00,0.7638,0.7639,0.7637,0.7639,223900000.0
2008-01-07 17:50:00,0.7639,0.76395,0.7635,0.76375,547900001.0
2008-01-07 17:51:00,0.7638,0.76405,0.76355,0.76405,756700000.0
2008-01-07 17:52:00,0.76405,0.7641,0.76375,0.7638,535400003.0
2008-01-07 17:53:00,0.76375,0.7642,0.76375,0.764,607900000.0
2008-01-07 17:54:00,0.764,0.76415,0.764,0.76415,208000000.0
2008-01-07 17:55:00,0.76415,0.76415,0.764,0.76415,298400000.0
2008-01-07 17:56:00,0.76415,0.76415,0.7641,0.7641,277600000.0
2008-01-07 17:57:00,0.7641,0.76415,0.7641,0.76415,500800000.0
2008-01-07 17:58:00,0.76415,0.76415,0.764,0.764,434400000.0
2008-01-07 17:59:00,0.764,0.7641,0.76395,0.7641,584200000.0
2008-01-07 18:00:00,0.7641,0.7643,0.7641,0.76425,732599992.0
2008-01-07 18:01:00,0.76425,0.7647,0.7642,0.7647,889899998.0
2008-01-07 18:02:00,0.7647,0.7648,0.76465,0.7648,909100004.0
2008-01-07 18:03:00,0.7648,0.76495,0.7647,0.76475,458400000.0
2008-01-07 18:04:00,0.7647,0.7653,0.7647,0.7653,775100000.0
2008-01-07 18:05:00,0.7653,0.7655,0.7645,0.7651,606400000.0
2008-01-07 18:06:00,0.7651,0.7656,0.7651,0.7656,559500000.0
2008-01-07 18:07:00,0.7656,0.7656,0.76495,0.76495,487200000.0
2008-01-07 18:08:00,0.76495,0.765,0.76475,0.7648,875300000.0
2008-01-07 18:09:00,0.7648,0.76545,0.76475,0.7654,796399993.0
2008-01-07 18:10:00,0.7654,0.7654,0.7649,0.7651,1161699996.0
2008-01-07 18:11:00,0.7651,0.7654,0.7651,0.7654,194400000.0
2008-01-07 18:12:00,0.7654,0.7656,0.76535,0.7654,175200000.0
2008-01-07 18:13:00,0.7654,0.7654,0.765,0.7653,317600000.0
2008-01-07 18:14:00,0.7653,0.7655,0.76505,0.7653,440000000.0
2008-01-07 18:15:00,0.76545,0.7657,0.7651,0.7652,1102199989.0
2008-01-07 18:16:00,0.76515,0.7652,0.7651,0.76515,395400000.0
2008-01-07 18:17:00,0.76515,0.7654,0.76515,0.76525,63500000.0
2008-01-07 18:18:00,0.765,0.7652,0.7649,0.7652,275100001.0
2008-01-07 18:19:00,0.7652,0.7652,0.76495,0.76495,227499999.0
2008-01-07 18:20:00,0.76495,0.7652,0.7649,0.7649,160600000.0
2008-01-07 18:21:00,0.7649,0.765,0.7645,0.7645,491000004.0
2008-01-07 18:22:00,0.7644,0.7646,0.7644,0.7645,389599996.0
2008-01-07 18:23:00,0.7645,0.7646,0.76445,0.76445,755599992.0
2008-01-07 18:24:00,0.76445,0.7645,0.7642,0.7642,434899995.0
2008-01-07 18:25:00,0.7642,0.7644,0.7642,0.7644,53200000.0
2008-01-07 18:26:00,0.7644,0.7644,0.7642,0.7642,29600000.0
2008-01-07 18:27:00,0.7642,0.7644,0.76415,0.7644,94000000.0
2008-01-07 18:28:00,0.7644,0.7645,0.76425,0.76425,174200000.0
2008-01-07 18:29:00,0.76425,0.7645,0.76425,0.7644,421799998.0
2008-01-07 18:30:00,0.7644,0.7645,0.7644,0.7645,496399997.0
2008-01-07 18:31:00,0.7645,0.7646,0.7643,0.7645,832299996.0
2008-01-07 18:32:00,0.7645,0.7646,0.7644,0.7646,437400000.0
2008-01-07 18:33:00,0.7646,0.7651,0.7645,0.7651,705900000.0
2008-01-07 18:34:00,0.7651,0.76615,0.7651,0.766,495600000.0
2008-01-07 18:35:00,0.766,0.7669,0.7659,0.766,935400003.0
2008-01-07 18:36:00,0.766,0.7666,0.7659,0.76605,651999998.0
2008-01-07 18:37:00,0.76605,0.7663,0.7656,0.7658,867099992.0
2008-01-07 18:38:00,0.76575,0.7659,0.7656,0.7657,833100008.0
2008-01-07 18:39:00,0.7657,0.7657,0.7655,0.7655,479000000.0
2008-01-07 18:40:00,0.7655,0.7655,0.7655,0.7655,321600000.0
2008-01-07 18:41:00,0.7655,0.7655,0.7655,0.7655,313600000.0
2008-01-07 18:42:00,0.7654,0.7655,0.7654,0.7655,709200032.0
2008-01-07 18:43:00,0.7655,0.7657,0.7655,0.7655,306000000.0
2008-01-07 18:44:00,0.7655,0.76585,0.7655,0.76585,507900000.0
2008-01-07 18:45:00,0.76585,0.7663,0.76585,0.7661,370600000.0
2008-01-07 18:46:00,0.7661,0.7664,0.766,0.7664,713900000.0
2008-01-07 18:47:00,0.7664,0.7664,0.76595,0.7661,923900000.0
2008-01-07 18:48:00,0.7662,0.7663,0.7658,0.7662,690200002.0
2008-01-07 18:49:00,0.76615,0.7663,0.7661,0.7663,479800004.0
2008-01-07 18:50:00,0.7663,0.76635,0.7662,0.7663,178400000.0
2008-01-07 18:51:00,0.7663,0.7663,0.7663,0.7663,176000000.0
2008-01-07 18:52:00,0.7663,0.7663,0.76615,0.76615,481099998.0
2008-01-07 18:53:00,0.7662,0.7662,0.76615,0.7662,73300000.0
2008-01-07 18:54:00,0.7662,0.7662,0.7662,0.7662,123200000.0
2008-01-07 18:55:00,0.7662,0.7662,0.7661,0.7662,207200000.0
2008-01-07 18:56:00,0.7662,0.7663,0.7661,0.7661,329800000.0
2008-01-07 18:57:00,0.76605,0.7661,0.76585,0.7661,525300006.0
2008-01-07 18:58:00,0.7661,0.7661,0.7659,0.76595,151200000.0
2008-01-07 18:59:00,0.76595,0.7661,0.76585,0.7661,209300000.0
2008-01-07 19:00:00,0.7661,0.7661,0.766,0.7661,51800000.0
2008-01-07 19:01:00,0.7661,0.7661,0.7659,0.766,80000000.0
2008-01-07 19:02:00,0.766,0.7661,0.766,0.7661,72600000.0
2008-01-07 19:03:00,0.7661,0.7662,0.766,0.766,204900000.0
2008-01-07 19:04:00,0.76595,0.766,0.76595,0.766,346400000.0
2008-01-07 19:05:00,0.766,0.76605,0.76585,0.76585,555499995.0
2008-01-07 19:06:00,0.76585,0.7659,0.76585,0.7659,581599999.0
2008-01-07 19:07:00,0.7659,0.766,0.76585,0.7659,339200000.0
2008-01-07 19:08:00,0.7659,0.7659,0.76585,0.7659,275200000.0
2008-01-07 19:09:00,0.76585,0.7659,0.7654,0.7657,746100000.0
2008-01-07 19:10:00,0.7657,0.7657,0.76545,0.76545,318600000.0
2008-01-07 19:11:00,0.76545,0.7656,0.76525,0.76535,250700000.0
2008-01-07 19:12:00,0.76535,0.7654,0.76525,0.76535,187200000.0
2008-01-07 19:13:00,0.76535,0.7654,0.76505,0.7654,390900000.0
2008-01-07 19:14:00,0.7654,0.7654,0.7651,0.76535,561900000.0
2008-01-07 19:15:00,0.76535,0.76535,0.7652,0.76525,279900000.0
2008-01-07 19:16:00,0.76525,0.76525,0.7651,0.7652,369300000.0
2008-01-07 19:17:00,0.7652,0.7653,0.7651,0.7653,364800000.0
2008-01-07 19:18:00,0.7653,0.7653,0.7652,0.7653,140000000.0
2008-01-07 19:19:00,0.7653,0.7653,0.7652,0.7653,120000000.0
2008-01-07 19:20:00,0.7653,0.7653,0.7652,0.7653,269600000.0
2008-01-07 19:21:00,0.7653,0.7653,0.7652,0.7653,629899979.0
2008-01-07 19:22:00,0.7653,0.7653,0.7652,0.7653,111200000.0
2008-01-07 19:23:00,0.7653,0.76545,0.7651,0.76545,384300000.0
2008-01-07 19:24:00,0.76545,0.7656,0.76545,0.7655,425600000.0
2008-01-07 19:25:00,0.7655,0.7655,0.7654,0.7655,330200000.0
2008-01-07 19:26:00,0.7655,0.7655,0.7654,0.7655,634400000.0
2008-01-07 19:27:00,0.7655,0.7656,0.7655,0.7656,501600000.0
2008-01-07 19:28:00,0.7656,0.7656,0.76555,0.76555,115900000.0
2008-01-07 19:29:00,0.7654,0.76555,0.7654,0.76555,67200000.0
2008-01-07 19:30:00,0.7656,0.7657,0.7656,0.7657,283500000.0
2008-01-07 19:31:00,0.7657,0.7662,0.7657,0.7662,634499997.0
2008-01-07 19:32:00,0.7662,0.76645,0.7662,0.76645,204000000.0
2008-01-07 19:33:00,0.76645,0.76645,0.76635,0.76645,70000000.0
2008-01-07 19:34:00,0.76645,0.76645,0.76645,0.76645,38400000.0
2008-01-07 19:35:00,0.7665,0.7666,0.76645,0.7666,125600000.0
2008-01-07 19:36:00,0.7666,0.7666,0.7663,0.7663,153600000.0
2008-01-07 19:37:00,0.7663,0.7663,0.7659,0.7662,198800000.0
2008-01-07 19:38:00,0.7662,0.76625,0.76605,0.76615,171200000.0
2008-01-07 19:39:00,0.76615,0.76655,0.76615,0.76655,473699996.0
2008-01-07 19:40:00,0.76655,0.76655,0.7663,0.7665,212399998.0
2008-01-07 19:41:00,0.7665,0.76695,0.7665,0.76695,428800000.0
2008-01-07 19:42:00,0.76695,0.7671,0.7669,0.7671,168700000.0
2008-01-07 19:43:00,0.7671,0.7671,0.7668,0.76685,116000000.0
2008-01-07 19:44:00,0.76685,0.76715,0.7668,0.76685,267199995.0
2008-01-07 19:45:00,0.76685,0.7669,0.76685,0.76685,72000000.0
2008-01-07 19:46:00,0.76685,0.76715,0.76685,0.7669,131100000.0
2008-01-07 19:47:00,0.7669,0.76695,0.76685,0.76685,323100000.0
2008-01-07 19:48:00,0.76685,0.7671,0.76685,0.76705,377800000.0
2008-01-07 19:49:00,0.76705,0.7672,0.7668,0.76695,198700000.0
2008-01-07 19:50:00,0.76695,0.7672,0.76695,0.7672,94200000.0
2008-01-07 19:51:00,0.7672,0.7672,0.76695,0.76695,160500000.0
2008-01-07 19:52:00,0.76695,0.76695,0.76695,0.76695,112000000.0
2008-01-07 19:53:00,0.76695,0.7673,0.7668,0.767,429000002.0
2008-01-07 19:54:00,0.767,0.767,0.7669,0.76695,199600000.0
2008-01-07 19:55:00,0.76695,0.76705,0.76655,0.76655,242100000.0
2008-01-07 19:56:00,0.76655,0.7666,0.76645,0.76655,326400007.0
2008-01-07 19:57:00,0.76655,0.7666,0.76645,0.76655,134400000.0
2008-01-07 19:58:00,0.76655,0.76655,0.7665,0.7665,41600000.0
2008-01-07 19:59:00,0.76655,0.76665,0.7665,0.7666,103300000.0
2008-01-07 20:00:00,0.7666,0.7666,0.7664,0.7666,71300000.0
2008-01-07 20:01:00,0.7662,0.7667,0.7662,0.7667,293400000.0
2008-01-07 20:02:00,0.7667,0.7667,0.76655,0.7666,193700000.0
2008-01-07 20:03:00,0.7666,0.7666,0.76655,0.7666,208800000.0
2008-01-07 20:04:00,0.7666,0.7666,0.7666,0.7666,69600000.0
2008-01-07 20:05:00,0.7666,0.7666,0.76655,0.7666,228800000.0
2008-01-07 20:06:00,0.7666,0.7666,0.7666,0.7666,236800000.0
2008-01-07 20:07:00,0.7666,0.7666,0.76655,0.7666,343200000.0
2008-01-07 20:08:00,0.7666,0.7666,0.7666,0.7666,236800000.0
2008-01-07 20:09:00,0.7666,0.7666,0.76655,0.76655,268000000.0
2008-01-07 20:10:00,0.7666,0.7666,0.76655,0.7666,338700000.0
2008-01-07 20:11:00,0.7666,0.7666,0.76655,0.7666,352600000.0
2008-01-07 20:12:00,0.7666,0.7666,0.7664,0.7665,566599999.0
2008-01-07 20:13:00,0.7665,0.7665,0.7665,0.7665,300800000.0
2008-01-07 20:14:00,0.7665,0.7665,0.7664,0.76645,386499991.0
2008-01-07 20:15:00,0.7665,0.7665,0.7663,0.76645,268100000.0
2008-01-07 20:16:00,0.76645,0.7665,0.7664,0.7665,334400000.0
2008-01-07 20:17:00,0.7665,0.76655,0.76625,0.76625,591200000.0
2008-01-07 20:18:00,0.76625,0.76625,0.76615,0.76615,313600000.0
2008-01-07 20:19:00,0.76615,0.7665,0.76615,0.7665,20600000.0
2008-01-07 20:20:00,0.7665,0.7665,0.76635,0.7665,19200000.0
2008-01-07 20:21:00,0.7665,0.7665,0.76625,0.76635,80900000.0
2008-01-07 20:22:00,0.76635,0.76635,0.76625,0.76635,67200000.0
2008-01-07 20:23:00,0.76635,0.76635,0.76625,0.76635,162100000.0
2008-01-07 20:24:00,0.76635,0.76635,0.76625,0.76635,81600000.0
2008-01-07 20:25:00,0.76635,0.7664,0.76635,0.7664,302400000.0
2008-01-07 20:26:00,0.7664,0.7664,0.76635,0.76635,202400000.0
2008-01-07 20:27:00,0.76635,0.7664,0.7663,0.7664,56000000.0
2008-01-07 20:28:00,0.7664,0.7664,0.7664,0.7664,127200000.0
2008-01-07 20:29:00,0.7664,0.7664,0.7664,0.7664,48000000.0
2008-01-07 20:30:00,0.7664,0.7664,0.76635,0.76635,201400000.0
2008-01-07 20:31:00,0.76635,0.7664,0.76635,0.7664,85500000.0
2008-01-07 20:32:00,0.7664,0.7664,0.76635,0.7664,111700000.0
2008-01-07 20:33:00,0.7664,0.7664,0.76625,0.7664,123000000.0
2008-01-07 20:34:00,0.7664,0.7664,0.76625,0.76625,78900000.0
2008-01-07 20:35:00,0.76625,0.7664,0.76625,0.7664,77200000.0
2008-01-07 20:36:00,0.7664,0.7664,0.7664,0.7664,51200000.0
2008-01-07 20:37:00,0.7664,0.7664,0.76625,0.7664,93800000.0
2008-01-07 20:38:00,0.7664,0.7664,0.7662,0.7664,56800000.0
2008-01-07 20:39:00,0.7664,0.7664,0.7664,0.7664,54400000.0
2008-01-07 20:40:00,0.7664,0.7664,0.76625,0.7664,80100000.0
2008-01-07 20:41:00,0.7664,0.7664,0.76625,0.7664,92300000.0
2008-01-07 20:42:00,0.7664,0.7664,0.766,0.766,113300000.0
2008-01-07 20:43:00,0.766,0.7662,0.766,0.7662,247200000.0
2008-01-07 20:44:00,0.7662,0.7662,0.76605,0.76605,179000000.0
2008-01-07 20:45:00,0.7661,0.7662,0.76595,0.76595,504800000.0
2008-01-07 20:46:00,0.76595,0.766,0.76595,0.76595,117500000.0
2008-01-07 20:47:00,0.76595,0.76595,0.7659,0.76595,142200000.0
2008-01-07 20:48:00,0.7659,0.766,0.7659,0.76595,158400000.0
2008-01-07 20:49:00,0.76595,0.76595,0.76595,0.76595,51200000.0
2008-01-07 20:50:00,0.76595,0.76645,0.76595,0.766,157600000.0
2008-01-07 20:51:00,0.766,0.7661,0.766,0.7661,405600000.0
2008-01-07 20:52:00,0.7661,0.7662,0.76605,0.7661,199200000.0
2008-01-07 20:53:00,0.7661,0.7661,0.76605,0.76605,81600000.0
2008-01-07 20:54:00,0.76605,0.76605,0.766,0.766,168000000.0
2008-01-07 20:55:00,0.766,0.766,0.76595,0.766,152800000.0
2008-01-07 20:56:00,0.76595,0.76605,0.76595,0.76605,204800000.0
2008-01-07 20:57:00,0.76605,0.76605,0.76605,0.76605,136800000.0
2008-01-07 20:58:00,0.76605,0.76605,0.76605,0.76605,142400000.0
2008-01-07 20:59:00,0.76605,0.7662,0.766,0.7662,288500000.0
2008-01-07 21:00:00,0.7662,0.76625,0.7662,0.76625,157400000.0
2008-01-07 21:01:00,0.76625,0.76625,0.7662,0.76625,45600000.0
2008-01-07 21:02:00,0.7662,0.76635,0.7661,0.76635,435899999.0
2008-01-07 21:03:00,0.76635,0.76635,0.7661,0.7661,126400000.0
2008-01-07 21:04:00,0.7661,0.7661,0.7659,0.76595,398099984.0
2008-01-07 21:05:00,0.76595,0.766,0.76595,0.766,194400000.0
2008-01-07 21:06:00,0.766,0.766,0.76595,0.766,60200000.0
2008-01-07 21:07:00,0.76595,0.7662,0.76595,0.7662,142700000.0
2008-01-07 21:08:00,0.7662,0.76625,0.76615,0.7662,133600000.0
2008-01-07 21:09:00,0.7662,0.7662,0.76595,0.7661,424099999.0
2008-01-07 21:10:00,0.7661,0.7661,0.766,0.766,124800000.0
2008-01-07 21:11:00,0.766,0.766,0.76595,0.766,41600000.0
2008-01-07 21:12:00,0.766,0.7661,0.766,0.76605,316000000.0
2008-01-07 21:13:00,0.76605,0.76615,0.76595,0.7661,274800000.0
2008-01-07 21:14:00,0.7661,0.7662,0.766,0.766,156600000.0
2008-01-07 21:15:00,0.766,0.766,0.7659,0.766,52000000.0
2008-01-07 21:16:00,0.766,0.7661,0.7659,0.76605,133600000.0
2008-01-07 21:17:00,0.76605,0.7661,0.766,0.76605,82400000.0
2008-01-07 21:18:00,0.76605,0.76605,0.76595,0.76595,220000000.0
2008-01-07 21:19:00,0.76595,0.76625,0.76595,0.76615,339400000.0
2008-01-07 21:20:00,0.76615,0.76615,0.76605,0.76615,231000000.0
2008-01-07 21:21:00,0.76615,0.76615,0.7661,0.76615,217800000.0
2008-01-07 21:22:00,0.76615,0.7664,0.7661,0.7664,288000000.0
2008-01-07 21:23:00,0.7664,0.7664,0.76635,0.7664,213100000.0
2008-01-07 21:24:00,0.7664,0.7664,0.76625,0.76625,232700000.0
2008-01-07 21:25:00,0.76625,0.76625,0.7661,0.76615,156100000.0
2008-01-07 21:26:00,0.76625,0.76625,0.76605,0.76605,356000000.0
2008-01-07 21:27:00,0.76605,0.76605,0.76605,0.76605,241600000.0
2008-01-07 21:28:00,0.76605,0.76605,0.766,0.766,208000000.0
2008-01-07 21:29:00,0.766,0.76605,0.766,0.76605,354800000.0
2008-01-07 21:30:00,0.766,0.76605,0.76595,0.76605,237500000.0
2008-01-07 21:31:00,0.766,0.76615,0.766,0.76605,619000000.0
2008-01-07 21:32:00,0.76615,0.76615,0.76605,0.76615,117900000.0
2008-01-07 21:33:00,0.76615,0.76615,0.7661,0.76615,95200000.0
2008-01-07 21:34:00,0.76615,0.76615,0.76615,0.76615,138400000.0
2008-01-07 21:35:00,0.76615,0.76625,0.76605,0.7661,322300000.0
2008-01-07 21:36:00,0.7661,0.7662,0.7659,0.76595,206300000.0
2008-01-07 21:37:00,0.76595,0.7662,0.7659,0.7662,172500000.0
2008-01-07 21:38:00,0.7662,0.7662,0.7659,0.76595,151900000.0
2008-01-07 21:39:00,0.76595,0.7663,0.76595,0.76625,280900002.0
2008-01-07 21:40:00,0.76625,0.7664,0.7661,0.76635,264500000.0
2008-01-07 21:41:00,0.76635,0.7664,0.76615,0.7662,228600000.0
2008-01-07 21:42:00,0.7662,0.76625,0.7662,0.76625,172000000.0
2008-01-07 21:43:00,0.76625,0.76625,0.7662,0.76625,285600000.0
2008-01-07 21:44:00,0.76625,0.76625,0.766,0.76605,218100000.0
2008-01-07 21:45:00,0.766,0.76625,0.766,0.76625,181000000.0
2008-01-07 21:46:00,0.76625,0.76625,0.76615,0.76625,144800000.0
2008-01-07 21:47:00,0.76625,0.76625,0.766,0.76615,453699997.0
2008-01-07 21:48:00,0.76615,0.76615,0.76615,0.76615,296800000.0
2008-01-07 21:49:00,0.76615,0.76615,0.76605,0.76615,376300000.0
2008-01-07 21:50:00,0.76605,0.76615,0.76605,0.76615,427400000.0
2008-01-07 21:51:00,0.76615,0.76615,0.766,0.76615,413100004.0
2008-01-07 21:52:00,0.76615,0.76615,0.76605,0.76605,336000000.0
2008-01-07 21:53:00,0.76605,0.7663,0.76605,0.76615,325299999.0
2008-01-07 21:54:00,0.76615,0.7662,0.766,0.76605,208599996.0
2008-01-07 21:55:00,0.7661,0.7661,0.7659,0.7659,173300000.0
2008-01-07 21:56:00,0.7659,0.7659,0.76565,0.76575,357199998.0
2008-01-07 21:57:00,0.76575,0.76585,0.76575,0.76585,122400000.0
2008-01-07 21:58:00,0.76585,0.76585,0.7658,0.7658,157700000.0
2008-01-07 21:59:00,0.7658,0.76585,0.76565,0.76585,531699999.0
2008-01-07 22:00:00,0.76585,0.7659,0.76575,0.76585,579999999.0
2008-01-07 22:01:00,0.76585,0.76585,0.7658,0.7658,279200000.0
2008-01-07 22:02:00,0.7658,0.7659,0.76575,0.7659,346400004.0
2008-01-07 22:03:00,0.7659,0.7659,0.76575,0.76585,411200002.0
2008-01-07 22:04:00,0.76585,0.76585,0.7658,0.7658,342400000.0
2008-01-07 22:05:00,0.7658,0.7658,0.76555,0.7657,317700001.0
2008-01-07 22:06:00,0.7657,0.7657,0.7657,0.7657,136000000.0
2008-01-07 22:07:00,0.7657,0.76585,0.7657,0.7658,247200000.0
2008-01-07 22:08:00,0.7658,0.7658,0.76575,0.76575,226400000.0
2008-01-07 22:09:00,0.76575,0.7658,0.7657,0.76575,237600000.0
2008-01-07 22:10:00,0.76575,0.76575,0.76565,0.7657,272500000.0
2008-01-07 22:11:00,0.7657,0.766,0.7657,0.76585,400800000.0
2008-01-07 22:12:00,0.76585,0.76585,0.76575,0.76585,473600000.0
2008-01-07 22:13:00,0.76585,0.7659,0.76575,0.7659,381600000.0
2008-01-07 22:14:00,0.7659,0.7661,0.7657,0.7658,511200000.0
2008-01-07 22:15:00,0.7658,0.76585,0.76575,0.76575,236000000.0
2008-01-07 22:16:00,0.76575,0.76575,0.7657,0.7657,147200000.0
2008-01-07 22:17:00,0.7657,0.76575,0.7655,0.7657,157800000.0
2008-01-07 22:18:00,0.7657,0.76575,0.7657,0.7657,128700000.0
2008-01-07 22:19:00,0.7657,0.76575,0.7655,0.7657,154200000.0
2008-01-07 22:20:00,0.7657,0.76575,0.76565,0.76575,335800000.0
2008-01-07 22:21:00,0.76575,0.76575,0.7655,0.76575,382900000.0
2008-01-07 22:22:00,0.76575,0.76575,0.76565,0.76575,505300000.0
2008-01-07 22:23:00,0.76575,0.76575,0.76575,0.76575,284800000.0
2008-01-07 22:24:00,0.76575,0.7658,0.76565,0.7658,362400000.0
2008-01-07 22:25:00,0.7658,0.7659,0.76575,0.76575,368800000.0
2008-01-07 22:26:00,0.76575,0.76585,0.76575,0.7658,303100000.0
2008-01-07 22:27:00,0.7658,0.7658,0.76565,0.7657,266400000.0
2008-01-07 22:28:00,0.7657,0.76575,0.7654,0.7654,264700000.0
2008-01-07 22:29:00,0.7657,0.76575,0.7657,0.7657,222400000.0
2008-01-07 22:30:00,0.7657,0.76585,0.7657,0.76585,250000000.0
2008-01-07 22:31:00,0.76585,0.7659,0.7657,0.76585,184200000.0
2008-01-07 22:32:00,0.76585,0.766,0.7657,0.76575,460900000.0
2008-01-07 22:33:00,0.7658,0.7658,0.76575,0.76575,152800000.0
2008-01-07 22:34:00,0.76575,0.76575,0.7657,0.76575,141600000.0
2008-01-07 22:35:00,0.7657,0.76575,0.76565,0.76565,262400000.0
2008-01-07 22:36:00,0.76565,0.76575,0.76565,0.76575,260000000.0
2008-01-07 22:37:00,0.76575,0.76575,0.76575,0.76575,194400000.0
2008-01-07 22:38:00,0.76575,0.76575,0.76565,0.76575,175700000.0
2008-01-07 22:39:00,0.76565,0.7658,0.7656,0.76575,481200002.0
2008-01-07 22:40:00,0.7658,0.7658,0.76515,0.7653,538400000.0
2008-01-07 22:41:00,0.7653,0.7653,0.76475,0.76505,533000001.0
2008-01-07 22:42:00,0.76505,0.7652,0.765,0.76515,154200000.0
2008-01-07 22:43:00,0.76515,0.76515,0.765,0.76515,337400010.0
2008-01-07 22:44:00,0.76515,0.7656,0.7651,0.7655,267200000.0
2008-01-07 22:45:00,0.7655,0.7658,0.7652,0.7658,639600001.0
2008-01-07 22:46:00,0.7658,0.7658,0.7655,0.76565,393700000.0
2008-01-07 22:47:00,0.76565,0.7661,0.76545,0.7661,705600000.0
2008-01-07 22:48:00,0.7661,0.7665,0.766,0.7663,343200000.0
2008-01-07 22:49:00,0.7663,0.7671,0.76595,0.7666,1164099998.0
2008-01-07 22:50:00,0.7666,0.76695,0.76635,0.76685,480000000.0
2008-01-07 22:51:00,0.76685,0.76685,0.7665,0.76655,502400000.0
2008-01-07 22:52:00,0.76655,0.76665,0.76635,0.76665,522400000.0
2008-01-07 22:53:00,0.76665,0.76695,0.7666,0.76695,305900000.0
2008-01-07 22:54:00,0.76695,0.7672,0.7665,0.76695,656800000.0
2008-01-07 22:55:00,0.76695,0.76695,0.76665,0.7668,337499998.0
2008-01-07 22:56:00,0.7668,0.76685,0.76645,0.76655,355200000.0
2008-01-07 22:57:00,0.76655,0.76685,0.76645,0.7666,672799999.0
2008-01-07 22:58:00,0.7666,0.76705,0.76645,0.767,872700003.0
2008-01-07 22:59:00,0.767,0.7671,0.76675,0.767,475200000.0
2008-01-07 23:00:00,0.76705,0.7671,0.76695,0.76695,318100000.0
2008-01-07 23:01:00,0.767,0.767,0.7666,0.7669,404000000.0
2008-01-07 23:02:00,0.7669,0.7671,0.7665,0.7669,459200000.0
2008-01-07 23:03:00,0.7669,0.7669,0.7667,0.7667,222100000.0
2008-01-07 23:04:00,0.7668,0.7668,0.7667,0.7668,145800000.0
2008-01-07 23:05:00,0.7668,0.76685,0.7668,0.7668,210200000.0
2008-01-07 23:06:00,0.7668,0.7669,0.7668,0.7668,186200000.0
2008-01-07 23:07:00,0.7668,0.7669,0.7668,0.76685,182600000.0
2008-01-07 23:08:00,0.7668,0.7669,0.76655,0.7668,308600000.0
2008-01-07 23:09:00,0.7667,0.7669,0.7667,0.7669,248000000.0
2008-01-07 23:10:00,0.76695,0.7671,0.7669,0.7671,377600000.0
2008-01-07 23:11:00,0.7671,0.76715,0.7671,0.76715,144000000.0
2008-01-07 23:12:00,0.76715,0.76715,0.76685,0.76695,224600000.0
2008-01-07 23:13:00,0.76695,0.76715,0.76685,0.7669,412000000.0
2008-01-07 23:14:00,0.7669,0.76705,0.76685,0.76705,186400000.0
2008-01-07 23:15:00,0.76705,0.76705,0.76705,0.76705,148000000.0
2008-01-07 23:16:00,0.76705,0.7671,0.76695,0.76705,184600000.0
2008-01-07 23:17:00,0.76705,0.76705,0.76705,0.76705,135800000.0
2008-01-07 23:18:00,0.76705,0.76705,0.76675,0.767,170400000.0
2008-01-07 23:19:00,0.767,0.76705,0.767,0.767,156000000.0
2008-01-07 23:20:00,0.767,0.767,0.76695,0.76695,152000000.0
2008-01-07 23:21:00,0.76695,0.767,0.76685,0.76685,345900000.0
2008-01-07 23:22:00,0.76685,0.767,0.76685,0.7669,172000000.0
2008-01-07 23:23:00,0.7669,0.767,0.7669,0.767,212000000.0
2008-01-07 23:24:00,0.767,0.767,0.76685,0.76685,149200000.0
2008-01-07 23:25:00,0.76685,0.767,0.76675,0.76695,418400000.0
2008-01-07 23:26:00,0.76695,0.76715,0.76675,0.76715,245200000.0
2008-01-07 23:27:00,0.76715,0.76715,0.76695,0.7671,163600000.0
2008-01-07 23:28:00,0.7671,0.7671,0.76685,0.76695,296800000.0
2008-01-07 23:29:00,0.76675,0.76695,0.76675,0.76675,173000001.0
2008-01-07 23:30:00,0.76675,0.7669,0.76665,0.7668,276100000.0
2008-01-07 23:31:00,0.7668,0.7669,0.76665,0.7669,267800001.0
2008-01-07 23:32:00,0.7669,0.767,0.7669,0.767,160000000.0
2008-01-07 23:33:00,0.767,0.767,0.7668,0.767,146800000.0
2008-01-07 23:34:00,0.7669,0.767,0.7669,0.76695,193200000.0
2008-01-07 23:35:00,0.76695,0.767,0.76695,0.76695,172000000.0
2008-01-07 23:36:00,0.76695,0.76695,0.7668,0.76695,159900000.0
2008-01-07 23:37:00,0.76695,0.76715,0.76695,0.76715,535500001.0
2008-01-07 23:38:00,0.76715,0.7672,0.767,0.7671,177700000.0
2008-01-07 23:39:00,0.7671,0.7671,0.76695,0.76695,137600000.0
2008-01-07 23:40:00,0.76695,0.76725,0.76695,0.76725,170600000.0
2008-01-07 23:41:00,0.76725,0.76725,0.76705,0.76705,147000000.0
2008-01-07 23:42:00,0.76705,0.76745,0.76705,0.76725,423500000.0
2008-01-07 23:43:00,0.76725,0.76725,0.76705,0.76705,319500000.0
2008-01-07 23:44:00,0.76705,0.76725,0.76705,0.7672,254100000.0
2008-01-07 23:45:00,0.7672,0.7674,0.76705,0.76725,410100008.0
2008-01-07 23:46:00,0.76725,0.76755,0.76725,0.76755,345500009.0
2008-01-07 23:47:00,0.76755,0.7677,0.7675,0.76765,388000000.0
2008-01-07 23:48:00,0.76765,0.7677,0.7675,0.7677,240699999.0
2008-01-07 23:49:00,0.7677,0.76935,0.7677,0.7691,933600000.0
2008-01-07 23:50:00,0.7691,0.77035,0.7691,0.76995,864599998.0
2008-01-07 23:51:00,0.76965,0.77015,0.76945,0.76985,719299999.0
2008-01-07 23:52:00,0.76985,0.76985,0.76895,0.76905,597200000.0
2008-01-07 23:53:00,0.76905,0.7696,0.76905,0.7694,449500000.0
2008-01-07 23:54:00,0.7692,0.7696,0.7692,0.76935,337700000.0
2008-01-07 23:55:00,0.76935,0.76935,0.769,0.76935,394400000.0
2008-01-07 23:56:00,0.76925,0.76925,0.76905,0.7692,220000000.0
2008-01-07 23:57:00,0.7692,0.7692,0.76875,0.76915,471200000.0
2008-01-07 23:58:00,0.76915,0.76915,0.76865,0.76865,495600002.0
2008-01-07 23:59:00,0.76875,0.7689,0.7685,0.7685,392300000.0
2008-01-08 00:00:00,0.7685,0.7686,0.7685,0.7686,205400000.0
2008-01-08 00:01:00,0.7686,0.7686,0.768,0.7681,381600000.0
2008-01-08 00:02:00,0.7681,0.7685,0.7681,0.7685,325600000.0
2008-01-08 00:03:00,0.7685,0.7686,0.7685,0.7685,256800000.0
2008-01-08 00:04:00,0.7685,0.7685,0.7685,0.7685,95200000.0
2008-01-08 00:05:00,0.7682,0.7683,0.7682,0.7682,377700000.0
2008-01-08 00:06:00,0.7684,0.7685,0.7681,0.7681,591599999.0
2008-01-08 00:07:00,0.768,0.7682,0.768,0.7682,364000000.0
2008-01-08 00:08:00,0.7682,0.7682,0.7682,0.7682,348000000.0
2008-01-08 00:09:00,0.7682,0.7684,0.7681,0.7684,473600000.0
2008-01-08 00:10:00,0.7684,0.7684,0.7683,0.7684,334100000.0
2008-01-08 00:11:00,0.7683,0.7684,0.7682,0.7684,490400011.0
2008-01-08 00:12:00,0.7684,0.7685,0.7683,0.7685,427000000.0
2008-01-08 00:13:00,0.7683,0.7685,0.7681,0.7682,585100000.0
2008-01-08 00:14:00,0.7682,0.7682,0.7682,0.7682,423200000.0
2008-01-08 00:15:00,0.7682,0.7683,0.76815,0.7682,144100000.0
2008-01-08 00:16:00,0.7682,0.7683,0.7681,0.76815,236400003.0
2008-01-08 00:17:00,0.76825,0.7684,0.76815,0.76835,258400003.0
2008-01-08 00:18:00,0.76835,0.76835,0.76825,0.76835,503000000.0
2008-01-08 00:19:00,0.76835,0.7684,0.76835,0.76835,279200000.0
2008-01-08 00:20:00,0.76835,0.7684,0.76815,0.76835,270700009.0
2008-01-08 00:21:00,0.7684,0.7684,0.76815,0.76835,165600000.0
2008-01-08 00:22:00,0.7683,0.7684,0.76815,0.76815,198500000.0
2008-01-08 00:23:00,0.76825,0.7683,0.76815,0.76825,190899997.0
2008-01-08 00:24:00,0.7683,0.76835,0.76815,0.76815,480799991.0
2008-01-08 00:25:00,0.76815,0.76825,0.76815,0.76815,554400000.0
2008-01-08 00:26:00,0.76815,0.76815,0.76805,0.76815,214600000.0
2008-01-08 00:27:00,0.76805,0.76815,0.7674,0.76775,504799999.0
2008-01-08 00:28:00,0.76775,0.76795,0.76745,0.76795,339799999.0
2008-01-08 00:29:00,0.76795,0.76795,0.76795,0.76795,123400000.0
2008-01-08 00:30:00,0.768,0.768,0.76785,0.7679,195700000.0
2008-01-08 00:31:00,0.7679,0.7679,0.7677,0.76775,437200000.0
2008-01-08 00:32:00,0.76775,0.768,0.76755,0.76775,315900000.0
2008-01-08 00:33:00,0.76775,0.76785,0.7674,0.76765,86900000.0
2008-01-08 00:34:00,0.7676,0.76785,0.7676,0.76785,272799997.0
2008-01-08 00:35:00,0.76785,0.76785,0.7678,0.7678,128700000.0
2008-01-08 00:36:00,0.7678,0.7679,0.7678,0.7678,138300000.0
2008-01-08 00:37:00,0.7678,0.7678,0.7678,0.7678,96000000.0
2008-01-08 00:38:00,0.7678,0.7678,0.7678,0.7678,102400000.0
2008-01-08 00:39:00,0.7678,0.7678,0.7678,0.7678,96000000.0
2008-01-08 00:40:00,0.7679,0.76795,0.76785,0.76795,340599991.0
2008-01-08 00:41:00,0.76795,0.7682,0.76795,0.76805,89400000.0
2008-01-08 00:42:00,0.768,0.76815,0.768,0.7681,25600000.0
2008-01-08 00:43:00,0.7681,0.76815,0.7681,0.7681,15900000.0
2008-01-08 00:44:00,0.7679,0.7681,0.7679,0.7679,105300000.0
2008-01-08 00:45:00,0.7681,0.76815,0.7679,0.7681,101200000.0
2008-01-08 00:46:00,0.7681,0.76845,0.7681,0.76845,149299998.0
2008-01-08 00:47:00,0.76845,0.76845,0.7684,0.7684,60900000.0
2008-01-08 00:48:00,0.7684,0.76845,0.7684,0.76845,59200000.0
2008-01-08 00:49:00,0.76845,0.76845,0.76835,0.76835,179399993.0
2008-01-08 00:50:00,0.76835,0.7684,0.76815,0.76835,642300000.0
2008-01-08 00:51:00,0.76825,0.7684,0.76825,0.76835,421400000.0
2008-01-08 00:52:00,0.76835,0.76845,0.76835,0.76845,253100000.0
2008-01-08 00:53:00,0.76845,0.76855,0.76845,0.76855,105500000.0
2008-01-08 00:54:00,0.7685,0.7686,0.7685,0.7686,62400000.0
2008-01-08 00:55:00,0.7686,0.7687,0.7686,0.7687,176200000.0
2008-01-08 00:56:00,0.7687,0.7688,0.7686,0.76875,352399983.0
2008-01-08 00:57:00,0.7686,0.7688,0.7686,0.7688,188200000.0
2008-01-08 00:58:00,0.7686,0.7688,0.7686,0.7688,165900000.0
2008-01-08 00:59:00,0.7688,0.76885,0.76875,0.76885,217900000.0
2008-01-08 01:00:00,0.76885,0.76915,0.76875,0.76895,461099996.0
2008-01-08 01:01:00,0.76895,0.76905,0.7687,0.76905,449499989.0
2008-01-08 01:02:00,0.76905,0.76905,0.76875,0.7689,591300001.0
2008-01-08 01:03:00,0.7689,0.7689,0.76885,0.7689,251499996.0
2008-01-08 01:04:00,0.7689,0.7689,0.76885,0.7689,383099991.0
2008-01-08 01:05:00,0.7689,0.7689,0.7688,0.7688,418299987.0
2008-01-08 01:06:00,0.7688,0.7688,0.76875,0.7688,387600000.0
2008-01-08 01:07:00,0.7688,0.76885,0.7688,0.76885,251800000.0
2008-01-08 01:08:00,0.76885,0.76885,0.76885,0.76885,276000000.0
2008-01-08 01:09:00,0.76885,0.76885,0.7688,0.76885,117600000.0
2008-01-08 01:10:00,0.76885,0.76885,0.76885,0.76885,109800000.0
2008-01-08 01:11:00,0.76885,0.76885,0.76885,0.76885,108800000.0
2008-01-08 01:12:00,0.76885,0.76885,0.7688,0.76885,149300000.0
2008-01-08 01:13:00,0.76885,0.76885,0.76865,0.76865,413299994.0
2008-01-08 01:14:00,0.76865,0.76875,0.76855,0.7686,800000001.0
2008-01-08 01:15:00,0.7686,0.7687,0.7685,0.7685,512699998.0
2008-01-08 01:16:00,0.7685,0.7685,0.76815,0.76845,432300001.0
2008-01-08 01:17:00,0.76845,0.76845,0.7684,0.7684,224800000.0
2008-01-08 01:18:00,0.7684,0.7684,0.76835,0.7684,423900000.0
2008-01-08 01:19:00,0.7684,0.7684,0.76815,0.7682,287100000.0
2008-01-08 01:20:00,0.7682,0.7682,0.768,0.768,530900003.0
2008-01-08 01:21:00,0.76805,0.76815,0.76805,0.7681,162200000.0
2008-01-08 01:22:00,0.7681,0.7682,0.7681,0.7682,229700000.0
2008-01-08 01:23:00,0.7682,0.7682,0.76815,0.7682,345000000.0
2008-01-08 01:24:00,0.7682,0.7682,0.7682,0.7682,192000000.0
2008-01-08 01:25:00,0.7682,0.7683,0.76815,0.7682,406300000.0
2008-01-08 01:26:00,0.7682,0.76845,0.7682,0.76845,315800000.0
2008-01-08 01:27:00,0.76845,0.76845,0.7683,0.7684,249600000.0
2008-01-08 01:28:00,0.7684,0.7684,0.7683,0.7684,319200001.0
2008-01-08 01:29:00,0.7684,0.7684,0.76815,0.76815,299499998.0
2008-01-08 01:30:00,0.7682,0.7684,0.7682,0.76825,652300001.0
2008-01-08 01:31:00,0.7683,0.7683,0.76815,0.76815,464299996.0
2008-01-08 01:32:00,0.76815,0.76815,0.76765,0.76765,493099999.0
2008-01-08 01:33:00,0.76765,0.76795,0.76765,0.76765,240699999.0
2008-01-08 01:34:00,0.76765,0.76785,0.76765,0.7678,158900000.0
2008-01-08 01:35:00,0.7678,0.76795,0.76775,0.76795,608599986.0
2008-01-08 01:36:00,0.76795,0.7681,0.76785,0.76795,674700000.0
2008-01-08 01:37:00,0.76795,0.76805,0.76795,0.768,749200004.0
2008-01-08 01:38:00,0.76805,0.76805,0.76795,0.768,255100000.0
2008-01-08 01:39:00,0.768,0.76815,0.76795,0.76815,263000000.0
2008-01-08 01:40:00,0.76815,0.76835,0.768,0.76815,432300000.0
2008-01-08 01:41:00,0.76815,0.76815,0.768,0.76815,110000000.0
2008-01-08 01:42:00,0.76815,0.76825,0.76815,0.7682,172300000.0
2008-01-08 01:43:00,0.7682,0.7682,0.7681,0.7681,124400000.0
2008-01-08 01:44:00,0.7681,0.7681,0.76805,0.76805,92800000.0
2008-01-08 01:45:00,0.76805,0.7681,0.76795,0.7681,201300000.0
2008-01-08 01:46:00,0.76795,0.7682,0.76795,0.76805,161500000.0
2008-01-08 01:47:00,0.7682,0.76825,0.76805,0.76825,144300000.0
2008-01-08 01:48:00,0.76825,0.76825,0.76815,0.76825,230800000.0
2008-01-08 01:49:00,0.76825,0.76825,0.7681,0.7681,199000000.0
2008-01-08 01:50:00,0.7681,0.76825,0.7681,0.7681,177700000.0
2008-01-08 01:51:00,0.76825,0.76825,0.7681,0.76825,105900000.0
2008-01-08 01:52:00,0.76825,0.76825,0.76825,0.76825,81600000.0
2008-01-08 01:53:00,0.76825,0.76825,0.7681,0.76825,94400000.0
2008-01-08 01:54:00,0.76825,0.76825,0.7681,0.7681,124100000.0
2008-01-08 01:55:00,0.76825,0.76825,0.7681,0.76815,117300000.0
2008-01-08 01:56:00,0.76815,0.76825,0.76815,0.76825,133500000.0
2008-01-08 01:57:00,0.76825,0.7683,0.76805,0.76805,684000000.0
2008-01-08 01:58:00,0.76805,0.76805,0.76765,0.76775,335100000.0
2008-01-08 01:59:00,0.76775,0.7679,0.7677,0.7677,324600000.0
2008-01-08 02:00:00,0.7677,0.7679,0.7677,0.76775,209800000.0
2008-01-08 02:01:00,0.76775,0.76785,0.76765,0.76775,604399987.0
2008-01-08 02:02:00,0.76775,0.76775,0.76765,0.76775,255300000.0
2008-01-08 02:03:00,0.76775,0.76775,0.7676,0.76775,170000000.0
2008-01-08 02:04:00,0.76775,0.7678,0.76765,0.7678,312200003.0
2008-01-08 02:05:00,0.7678,0.7678,0.76775,0.76775,283299990.0
2008-01-08 02:06:00,0.7678,0.7678,0.76765,0.76775,72200001.0
2008-01-08 02:07:00,0.76775,0.76775,0.76765,0.76765,193800000.0
2008-01-08 02:08:00,0.76765,0.7677,0.76735,0.76735,438600000.0
2008-01-08 02:09:00,0.76745,0.76745,0.76745,0.76745,257800000.0
2008-01-08 02:10:00,0.76745,0.76765,0.76735,0.76755,355100000.0
2008-01-08 02:11:00,0.76755,0.7677,0.76755,0.7676,68800000.0
2008-01-08 02:12:00,0.7676,0.7677,0.7676,0.7677,63000000.0
2008-01-08 02:13:00,0.7677,0.7677,0.76735,0.76745,227400000.0
2008-01-08 02:14:00,0.76745,0.76745,0.7669,0.76695,176200000.0
2008-01-08 02:15:00,0.76695,0.7674,0.76695,0.7673,489000001.0
2008-01-08 02:16:00,0.76725,0.7675,0.76725,0.7674,239000000.0
2008-01-08 02:17:00,0.7674,0.7674,0.7673,0.76735,124600000.0
2008-01-08 02:18:00,0.76735,0.7674,0.76715,0.7674,434300000.0
2008-01-08 02:19:00,0.7674,0.76745,0.76715,0.76745,475200000.0
2008-01-08 02:20:00,0.76745,0.76745,0.76745,0.76745,79200000.0
2008-01-08 02:21:00,0.76745,0.76745,0.7674,0.7674,93600000.0
2008-01-08 02:22:00,0.7674,0.76745,0.76735,0.76745,176200000.0
2008-01-08 02:23:00,0.76745,0.76755,0.76745,0.76755,158600000.0
2008-01-08 02:24:00,0.76765,0.76765,0.76755,0.76765,59200000.0
2008-01-08 02:25:00,0.76765,0.76765,0.76745,0.76745,117799995.0
2008-01-08 02:26:00,0.76755,0.76765,0.76755,0.76755,115400000.0
2008-01-08 02:27:00,0.76755,0.76785,0.76755,0.76785,282800000.0
2008-01-08 02:28:00,0.76785,0.76785,0.7676,0.76775,702499998.0
2008-01-08 02:29:00,0.76775,0.76785,0.76775,0.76775,250200001.0
2008-01-08 02:30:00,0.76785,0.7682,0.76785,0.76805,375700000.0
2008-01-08 02:31:00,0.76805,0.7684,0.76805,0.76815,150200000.0
2008-01-08 02:32:00,0.76815,0.7682,0.76795,0.76805,352600000.0
2008-01-08 02:33:00,0.76805,0.7682,0.76775,0.76815,453499996.0
2008-01-08 02:34:00,0.76805,0.76805,0.7679,0.768,761299991.0
2008-01-08 02:35:00,0.768,0.76805,0.7677,0.76775,382100000.0
2008-01-08 02:36:00,0.7677,0.76775,0.7676,0.76765,461699993.0
2008-01-08 02:37:00,0.76765,0.76765,0.7674,0.7675,450000017.0
2008-01-08 02:38:00,0.7675,0.76765,0.7675,0.7676,561600016.0
2008-01-08 02:39:00,0.7676,0.7678,0.7676,0.76775,304399999.0
2008-01-08 02:40:00,0.76765,0.76795,0.76765,0.76795,488300000.0
2008-01-08 02:41:00,0.76795,0.7684,0.76785,0.76785,395200000.0
2008-01-08 02:42:00,0.76785,0.7681,0.76785,0.76805,238800000.0
2008-01-08 02:43:00,0.7681,0.7681,0.76805,0.76805,189600000.0
2008-01-08 02:44:00,0.76805,0.7681,0.76805,0.7681,132300000.0
2008-01-08 02:45:00,0.7681,0.7681,0.76785,0.76785,153600000.0
2008-01-08 02:46:00,0.76785,0.7679,0.7678,0.76785,222400000.0
2008-01-08 02:47:00,0.76785,0.76795,0.7678,0.76785,653199985.0
2008-01-08 02:48:00,0.76785,0.768,0.76785,0.768,327200000.0
2008-01-08 02:49:00,0.768,0.7683,0.768,0.7682,336000000.0
2008-01-08 02:50:00,0.7682,0.7682,0.7682,0.7682,158000000.0
2008-01-08 02:51:00,0.7682,0.7682,0.768,0.768,312500000.0
2008-01-08 02:52:00,0.768,0.7682,0.768,0.76815,284300000.0
2008-01-08 02:53:00,0.7682,0.7682,0.76805,0.76815,223600000.0
2008-01-08 02:54:00,0.7681,0.76815,0.76805,0.76805,143400000.0
2008-01-08 02:55:00,0.76805,0.76835,0.76805,0.76835,227100000.0
2008-01-08 02:56:00,0.76835,0.76835,0.7681,0.7683,215800000.0
2008-01-08 02:57:00,0.7683,0.76855,0.7681,0.76845,612400004.0
2008-01-08 02:58:00,0.7684,0.76845,0.7684,0.76845,140800000.0
2008-01-08 02:59:00,0.76845,0.76845,0.76845,0.76845,65600000.0
2008-01-08 03:00:00,0.76845,0.76845,0.76835,0.7684,111200000.0
2008-01-08 03:01:00,0.7684,0.7684,0.76835,0.76835,200000000.0
2008-01-08 03:02:00,0.76835,0.76835,0.7683,0.7683,110400000.0
2008-01-08 03:03:00,0.7683,0.76835,0.768,0.7682,273500000.0
2008-01-08 03:04:00,0.76815,0.76835,0.768,0.768,290900000.0
2008-01-08 03:05:00,0.76795,0.76795,0.76765,0.7677,486999998.0
2008-01-08 03:06:00,0.7677,0.768,0.7677,0.768,346800000.0
2008-01-08 03:07:00,0.76795,0.76835,0.76785,0.76815,798800005.0
2008-01-08 03:08:00,0.76815,0.76825,0.768,0.76815,374399998.0
2008-01-08 03:09:00,0.7681,0.76815,0.7681,0.76815,125000000.0
2008-01-08 03:10:00,0.7681,0.76815,0.76795,0.76805,511000000.0
2008-01-08 03:11:00,0.76805,0.76815,0.76805,0.76805,386600000.0
2008-01-08 03:12:00,0.76805,0.76835,0.76795,0.76835,652800003.0
2008-01-08 03:13:00,0.76835,0.769,0.76825,0.76885,914900001.0
2008-01-08 03:14:00,0.76885,0.769,0.76885,0.76885,435899999.0
2008-01-08 03:15:00,0.76885,0.7689,0.76875,0.76885,1262199983.0
2008-01-08 03:16:00,0.76885,0.76885,0.76855,0.76855,304200000.0
2008-01-08 03:17:00,0.76855,0.76865,0.76795,0.76805,527699999.0
2008-01-08 03:18:00,0.76795,0.76825,0.76795,0.76825,266100000.0
2008-01-08 03:19:00,0.76825,0.76825,0.76815,0.76815,279200000.0
2008-01-08 03:20:00,0.76815,0.76815,0.768,0.76805,241200000.0
2008-01-08 03:21:00,0.76805,0.76825,0.76805,0.76825,501400000.0
2008-01-08 03:22:00,0.76825,0.76825,0.76815,0.76815,145600000.0
2008-01-08 03:23:00,0.76815,0.7682,0.7681,0.7682,496400000.0
2008-01-08 03:24:00,0.7682,0.76825,0.7682,0.7682,90600000.0
2008-01-08 03:25:00,0.76815,0.76825,0.76815,0.76825,85600000.0
2008-01-08 03:26:00,0.7682,0.7682,0.7682,0.7682,72000000.0
2008-01-08 03:27:00,0.7682,0.7682,0.7682,0.7682,27200000.0
2008-01-08 03:28:00,0.7682,0.7682,0.76815,0.7682,41800000.0
2008-01-08 03:29:00,0.7682,0.7682,0.76815,0.7682,104900000.0
2008-01-08 03:30:00,0.7682,0.7682,0.76815,0.7682,62200000.0
2008-01-08 03:31:00,0.76815,0.76825,0.76815,0.76825,76800000.0
2008-01-08 03:32:00,0.76825,0.76825,0.76825,0.76825,160000000.0
2008-01-08 03:33:00,0.76825,0.76825,0.76825,0.76825,204800000.0
2008-01-08 03:34:00,0.76825,0.76825,0.7682,0.76825,136000000.0
2008-01-08 03:35:00,0.76825,0.76825,0.76815,0.76825,242400001.0
2008-01-08 03:36:00,0.76825,0.76825,0.76815,0.7682,99200000.0
2008-01-08 03:37:00,0.7682,0.76845,0.76815,0.7684,128900000.0
2008-01-08 03:38:00,0.7684,0.7684,0.76825,0.76825,119200000.0
2008-01-08 03:39:00,0.76825,0.7683,0.7682,0.7683,88000000.0
2008-01-08 03:40:00,0.7683,0.7683,0.7682,0.7683,55200000.0
2008-01-08 03:41:00,0.7683,0.7683,0.76825,0.7683,38600000.0
2008-01-08 03:42:00,0.7683,0.7683,0.76825,0.7683,32500000.0
2008-01-08 03:43:00,0.7683,0.7683,0.76825,0.76825,32200000.0
2008-01-08 03:44:00,0.7683,0.76835,0.7682,0.76835,96100000.0
2008-01-08 03:45:00,0.76835,0.76835,0.7682,0.76825,200900000.0
2008-01-08 03:46:00,0.76825,0.76825,0.7682,0.76825,84800000.0
2008-01-08 03:47:00,0.76825,0.76825,0.76825,0.76825,72000000.0
2008-01-08 03:48:00,0.76825,0.76825,0.76825,0.76825,84000000.0
2008-01-08 03:49:00,0.76825,0.7686,0.76825,0.7686,231200001.0
2008-01-08 03:50:00,0.7686,0.76865,0.76855,0.76865,145600000.0
2008-01-08 03:51:00,0.76865,0.76865,0.76855,0.7686,90600000.0
2008-01-08 03:52:00,0.7686,0.76865,0.7686,0.76865,102400000.0
2008-01-08 03:53:00,0.76865,0.7687,0.7685,0.76855,281400000.0
2008-01-08 03:54:00,0.76855,0.76855,0.76845,0.76855,226100000.0
2008-01-08 03:55:00,0.76855,0.76855,0.76845,0.7685,87200000.0
2008-01-08 03:56:00,0.7685,0.76855,0.76825,0.76845,352599995.0
2008-01-08 03:57:00,0.76845,0.76845,0.7682,0.7683,352100000.0
2008-01-08 03:58:00,0.7683,0.76835,0.76825,0.76835,541800004.0
2008-01-08 03:59:00,0.7683,0.76835,0.7683,0.76835,224200000.0
2008-01-08 04:00:00,0.76835,0.76835,0.7682,0.7683,228699999.0
2008-01-08 04:01:00,0.7683,0.7686,0.7683,0.76855,332500000.0
2008-01-08 04:02:00,0.76855,0.76855,0.7685,0.7685,290500000.0
2008-01-08 04:03:00,0.76855,0.76885,0.7685,0.7686,780299997.0
2008-01-08 04:04:00,0.76845,0.76865,0.76845,0.76865,335000000.0
2008-01-08 04:05:00,0.76865,0.76865,0.7686,0.76865,169800000.0
2008-01-08 04:06:00,0.76865,0.76865,0.7686,0.7686,163000000.0
2008-01-08 04:07:00,0.7686,0.76865,0.7685,0.76855,97600000.0
2008-01-08 04:08:00,0.76855,0.76865,0.76855,0.76865,119000000.0
2008-01-08 04:09:00,0.76865,0.76875,0.7686,0.76875,211700000.0
2008-01-08 04:10:00,0.76875,0.769,0.76875,0.76895,586300000.0
2008-01-08 04:11:00,0.76895,0.76895,0.76885,0.7689,83200000.0
2008-01-08 04:12:00,0.76895,0.76905,0.7689,0.76905,97800000.0
2008-01-08 04:13:00,0.76905,0.76905,0.769,0.76905,135200000.0
2008-01-08 04:14:00,0.76905,0.7692,0.769,0.76915,334499999.0
2008-01-08 04:15:00,0.76915,0.76925,0.76915,0.7692,94200000.0
2008-01-08 04:16:00,0.7692,0.7693,0.7692,0.7693,87200000.0
2008-01-08 04:17:00,0.7693,0.76935,0.76905,0.76935,142300000.0
2008-01-08 04:18:00,0.7693,0.7694,0.76895,0.76935,288699994.0
2008-01-08 04:19:00,0.76935,0.76935,0.76905,0.76925,155000000.0
2008-01-08 04:20:00,0.76915,0.76925,0.76915,0.76925,112700000.0
2008-01-08 04:21:00,0.76915,0.76925,0.76885,0.76885,161400000.0
2008-01-08 04:22:00,0.76885,0.76885,0.7685,0.76855,332200000.0
2008-01-08 04:23:00,0.76855,0.76855,0.7685,0.76855,384800000.0
2008-01-08 04:24:00,0.76855,0.76855,0.7685,0.76855,384900000.0
2008-01-08 04:25:00,0.76855,0.76855,0.76855,0.76855,232000000.0
2008-01-08 04:26:00,0.76855,0.76855,0.76855,0.76855,193600000.0
2008-01-08 04:27:00,0.76855,0.7686,0.76855,0.76855,288000000.0
2008-01-08 04:28:00,0.76855,0.76855,0.7685,0.76855,363300000.0
2008-01-08 04:29:00,0.76855,0.76855,0.7685,0.76855,150100000.0
2008-01-08 04:30:00,0.76855,0.7686,0.76855,0.76855,141000000.0
2008-01-08 04:31:00,0.76855,0.76855,0.7685,0.76855,251000000.0
2008-01-08 04:32:00,0.76855,0.76855,0.76855,0.76855,91200000.0
2008-01-08 04:33:00,0.76855,0.76865,0.76855,0.76855,320600000.0
2008-01-08 04:34:00,0.76865,0.76865,0.76855,0.76855,259000000.0
2008-01-08 04:35:00,0.76865,0.76875,0.76855,0.76875,316100000.0
2008-01-08 04:36:00,0.76875,0.76875,0.7687,0.76875,226400000.0
2008-01-08 04:37:00,0.76875,0.76875,0.7687,0.7687,49600000.0
2008-01-08 04:38:00,0.76865,0.7687,0.76865,0.7687,65999999.0
2008-01-08 04:39:00,0.76865,0.76895,0.76865,0.7689,217800000.0
2008-01-08 04:40:00,0.7689,0.76895,0.7689,0.76895,109500000.0
2008-01-08 04:41:00,0.76895,0.7691,0.76895,0.76905,516600000.0
2008-01-08 04:42:00,0.76905,0.7691,0.76905,0.7691,115200003.0
2008-01-08 04:43:00,0.7691,0.7691,0.7691,0.7691,34400000.0
2008-01-08 04:44:00,0.7691,0.7691,0.76905,0.7691,37600000.0
2008-01-08 04:45:00,0.7691,0.7691,0.769,0.76905,853900033.0
2008-01-08 04:46:00,0.769,0.76905,0.769,0.769,350200013.0
2008-01-08 04:47:00,0.76905,0.7692,0.76905,0.7692,144200000.0
2008-01-08 04:48:00,0.7692,0.76925,0.76915,0.76925,151700000.0
2008-01-08 04:49:00,0.76925,0.76925,0.7692,0.76925,96100000.0
2008-01-08 04:50:00,0.76925,0.76925,0.7689,0.769,201900000.0
2008-01-08 04:51:00,0.769,0.7693,0.769,0.7692,520799989.0
2008-01-08 04:52:00,0.76935,0.7695,0.76935,0.7695,280000000.0
2008-01-08 04:53:00,0.7695,0.7695,0.76935,0.76935,224700000.0
2008-01-08 04:54:00,0.7695,0.7695,0.76945,0.7695,199200000.0
2008-01-08 04:55:00,0.7695,0.7695,0.76945,0.7695,271200000.0
2008-01-08 04:56:00,0.7695,0.7695,0.7695,0.7695,204000000.0
2008-01-08 04:57:00,0.7695,0.76955,0.76945,0.7695,269000000.0
2008-01-08 04:58:00,0.7695,0.7695,0.7695,0.7695,180000000.0
2008-01-08 04:59:00,0.7695,0.7696,0.7695,0.76955,266400000.0
2008-01-08 05:00:00,0.76955,0.7709,0.7694,0.7708,394400000.0
2008-01-08 05:01:00,0.7708,0.7713,0.7705,0.7709,914800000.0
2008-01-08 05:02:00,0.7709,0.7711,0.7707,0.77095,622500000.0
2008-01-08 05:03:00,0.77095,0.7713,0.77095,0.7713,299500000.0
2008-01-08 05:04:00,0.7713,0.7714,0.77095,0.7711,407800000.0
2008-01-08 05:05:00,0.7711,0.7712,0.77105,0.7712,378400000.0
2008-01-08 05:06:00,0.7712,0.7712,0.77095,0.77095,323000000.0
2008-01-08 05:07:00,0.77095,0.77105,0.7709,0.77105,366300000.0
2008-01-08 05:08:00,0.77105,0.77115,0.77105,0.77115,240300000.0
2008-01-08 05:09:00,0.77115,0.77135,0.77095,0.77135,623600000.0
2008-01-08 05:10:00,0.77135,0.77145,0.77125,0.77125,603199998.0
2008-01-08 05:11:00,0.77125,0.77135,0.771,0.771,605200000.0
2008-01-08 05:12:00,0.771,0.77105,0.77075,0.77075,455700000.0
2008-01-08 05:13:00,0.77085,0.77095,0.77075,0.77085,388600000.0
2008-01-08 05:14:00,0.77085,0.77085,0.7707,0.77085,608600001.0
2008-01-08 05:15:00,0.77085,0.77085,0.7707,0.77085,289800000.0
2008-01-08 05:16:00,0.77085,0.77105,0.77085,0.77105,175100000.0
2008-01-08 05:17:00,0.77105,0.77125,0.771,0.77125,141000000.0
2008-01-08 05:18:00,0.77125,0.77125,0.771,0.77105,302899994.0
2008-01-08 05:19:00,0.77105,0.77105,0.771,0.771,282899999.0
2008-01-08 05:20:00,0.77105,0.77135,0.771,0.77115,314200000.0
2008-01-08 05:21:00,0.77115,0.77135,0.77105,0.7713,334900000.0
2008-01-08 05:22:00,0.77135,0.77135,0.77115,0.77135,296800000.0
2008-01-08 05:23:00,0.77135,0.77165,0.77115,0.77125,432699999.0
2008-01-08 05:24:00,0.77125,0.77155,0.77105,0.77115,385700000.0
2008-01-08 05:25:00,0.77115,0.77145,0.77115,0.77145,376600000.0
2008-01-08 05:26:00,0.77145,0.77145,0.77125,0.77125,218400000.0
2008-01-08 05:27:00,0.77125,0.77135,0.77105,0.77125,517900000.0
2008-01-08 05:28:00,0.77125,0.77125,0.77105,0.7711,423600000.0
2008-01-08 05:29:00,0.77115,0.77125,0.7711,0.77125,296500000.0
2008-01-08 05:30:00,0.77125,0.77135,0.7712,0.7713,249299999.0
2008-01-08 05:31:00,0.77135,0.77135,0.7711,0.7711,429399992.0
2008-01-08 05:32:00,0.7711,0.77125,0.7711,0.77125,160700000.0
2008-01-08 05:33:00,0.77125,0.77135,0.7711,0.77115,664600000.0
2008-01-08 05:34:00,0.77115,0.77125,0.77075,0.77105,486500000.0
2008-01-08 05:35:00,0.77105,0.77135,0.77095,0.77125,573200000.0
2008-01-08 05:36:00,0.7712,0.77125,0.7711,0.77125,419099995.0
2008-01-08 05:37:00,0.77125,0.77125,0.7711,0.77125,283400000.0
2008-01-08 05:38:00,0.77125,0.77125,0.77105,0.77115,374000000.0
2008-01-08 05:39:00,0.77115,0.77115,0.77085,0.77085,298899998.0
2008-01-08 05:40:00,0.77075,0.77085,0.7705,0.7705,558300005.0
2008-01-08 05:41:00,0.77055,0.77085,0.7705,0.7708,199300000.0
2008-01-08 05:42:00,0.7708,0.77085,0.7707,0.77085,290000000.0
2008-01-08 05:43:00,0.77085,0.77085,0.77075,0.7708,117600000.0
2008-01-08 05:44:00,0.7708,0.77085,0.77075,0.77085,113300000.0
2008-01-08 05:45:00,0.77085,0.77085,0.77085,0.77085,14600000.0
2008-01-08 05:46:00,0.77085,0.77085,0.77085,0.77085,7600000.0
2008-01-08 05:47:00,0.77085,0.77095,0.77085,0.77095,200200000.0
2008-01-08 05:48:00,0.77095,0.77115,0.77095,0.77095,540200000.0
2008-01-08 05:49:00,0.77095,0.7711,0.77085,0.7709,140600000.0
2008-01-08 05:50:00,0.7709,0.7709,0.77075,0.77075,34900000.0
2008-01-08 05:51:00,0.77075,0.771,0.77075,0.771,50600000.0
2008-01-08 05:52:00,0.771,0.771,0.77095,0.771,32800000.0
2008-01-08 05:53:00,0.771,0.771,0.77075,0.77085,97100000.0
2008-01-08 05:54:00,0.77075,0.77085,0.77065,0.77085,111500000.0
2008-01-08 05:55:00,0.77085,0.771,0.77085,0.771,131800000.0
2008-01-08 05:56:00,0.771,0.77105,0.77095,0.77105,397200000.0
2008-01-08 05:57:00,0.77105,0.7711,0.7703,0.7704,643599992.0
2008-01-08 05:58:00,0.7704,0.7709,0.7704,0.7709,130900000.0
2008-01-08 05:59:00,0.7709,0.7709,0.77075,0.77085,259400000.0
2008-01-08 06:00:00,0.77085,0.77085,0.7707,0.7708,438899991.0
2008-01-08 06:01:00,0.7708,0.77085,0.7708,0.77085,144099998.0
2008-01-08 06:02:00,0.77085,0.77085,0.77085,0.77085,84000000.0
2008-01-08 06:03:00,0.77085,0.77115,0.77085,0.77115,114700000.0
2008-01-08 06:04:00,0.77115,0.77145,0.7711,0.77145,189600000.0
2008-01-08 06:05:00,0.77145,0.77155,0.77145,0.77155,212400000.0
2008-01-08 06:06:00,0.77155,0.77155,0.77145,0.7715,344300007.0
2008-01-08 06:07:00,0.7715,0.7715,0.77145,0.7715,239599996.0
2008-01-08 06:08:00,0.7715,0.7715,0.77105,0.77135,334099998.0
2008-01-08 06:09:00,0.77135,0.77135,0.77125,0.7713,216200001.0
2008-01-08 06:10:00,0.7713,0.7713,0.7713,0.7713,224000000.0
2008-01-08 06:11:00,0.7713,0.7713,0.77125,0.7713,258000002.0
2008-01-08 06:12:00,0.7713,0.77135,0.77105,0.77115,468900008.0
2008-01-08 06:13:00,0.77115,0.77115,0.77085,0.77105,545599994.0
2008-01-08 06:14:00,0.77105,0.77105,0.77075,0.7709,384500000.0
2008-01-08 06:15:00,0.77085,0.77095,0.77075,0.77075,552900000.0
2008-01-08 06:16:00,0.77075,0.77085,0.77075,0.77085,203600000.0
2008-01-08 06:17:00,0.77085,0.77085,0.77045,0.77085,265400000.0
2008-01-08 06:18:00,0.77085,0.77085,0.77045,0.77055,294400000.0
2008-01-08 06:19:00,0.77055,0.771,0.77055,0.77065,417700000.0
2008-01-08 06:20:00,0.77065,0.77065,0.77045,0.77055,276500001.0
2008-01-08 06:21:00,0.77055,0.77055,0.7705,0.77055,190300000.0
2008-01-08 06:22:00,0.7705,0.77065,0.7705,0.7706,196900000.0
2008-01-08 06:23:00,0.7706,0.7708,0.7706,0.77065,232200000.0
2008-01-08 06:24:00,0.77065,0.77085,0.77055,0.7707,373399999.0
2008-01-08 06:25:00,0.7707,0.77075,0.7704,0.7704,347500006.0
2008-01-08 06:26:00,0.77045,0.77065,0.7704,0.7705,331000002.0
2008-01-08 06:27:00,0.7705,0.77055,0.7705,0.7705,77300000.0
2008-01-08 06:28:00,0.7705,0.7705,0.77035,0.77045,84000000.0
2008-01-08 06:29:00,0.77045,0.77045,0.77035,0.7704,121400000.0
2008-01-08 06:30:00,0.77035,0.77045,0.77025,0.7704,209100000.0
2008-01-08 06:31:00,0.7704,0.7704,0.77025,0.7704,138900000.0
2008-01-08 06:32:00,0.7704,0.7706,0.77025,0.7706,187800000.0
2008-01-08 06:33:00,0.7706,0.7706,0.77045,0.7706,145700000.0
2008-01-08 06:34:00,0.7706,0.7706,0.77045,0.7706,101000000.0
2008-01-08 06:35:00,0.7706,0.77085,0.77035,0.77085,277200000.0
2008-01-08 06:36:00,0.77085,0.77085,0.77075,0.7708,123200000.0
2008-01-08 06:37:00,0.77075,0.77085,0.77075,0.7708,155600000.0
2008-01-08 06:38:00,0.77075,0.7708,0.77075,0.7708,145800000.0
2008-01-08 06:39:00,0.7708,0.7708,0.7707,0.7707,144000000.0
2008-01-08 06:40:00,0.7707,0.7707,0.7706,0.7707,124500000.0
2008-01-08 06:41:00,0.7707,0.7707,0.7707,0.7707,114800000.0
2008-01-08 06:42:00,0.7707,0.7707,0.77065,0.77065,72800000.0
2008-01-08 06:43:00,0.77065,0.7707,0.77065,0.7707,66400000.0
2008-01-08 06:44:00,0.7707,0.7707,0.7704,0.7704,248799998.0
2008-01-08 06:45:00,0.7704,0.7705,0.7703,0.7703,294099999.0
2008-01-08 06:46:00,0.77035,0.77035,0.77025,0.77025,261600000.0
2008-01-08 06:47:00,0.77025,0.77025,0.7699,0.7701,210400000.0
2008-01-08 06:48:00,0.7701,0.7701,0.76955,0.7701,386000001.0
2008-01-08 06:49:00,0.7701,0.7701,0.76995,0.76995,112800000.0
2008-01-08 06:50:00,0.7701,0.77015,0.76995,0.77015,197600000.0
2008-01-08 06:51:00,0.77015,0.77015,0.77015,0.77015,93600000.0
2008-01-08 06:52:00,0.77015,0.77015,0.77005,0.77005,83800000.0
2008-01-08 06:53:00,0.77005,0.7703,0.77005,0.7702,278500000.0
2008-01-08 06:54:00,0.7702,0.77025,0.7702,0.77025,100800000.0
2008-01-08 06:55:00,0.77025,0.7705,0.7701,0.77025,104000000.0
2008-01-08 06:56:00,0.77025,0.7705,0.77025,0.7705,48000000.0
2008-01-08 06:57:00,0.7705,0.7705,0.7705,0.7705,24800000.0
2008-01-08 06:58:00,0.7705,0.7705,0.7705,0.7705,28000000.0
2008-01-08 06:59:00,0.7705,0.7705,0.7705,0.7705,31200000.0
2008-01-08 07:00:00,0.7705,0.7705,0.7705,0.7705,48000000.0
2008-01-08 07:01:00,0.7705,0.7705,0.77035,0.77035,41900000.0
2008-01-08 07:02:00,0.77035,0.77035,0.7702,0.77035,38800000.0
2008-01-08 07:03:00,0.77035,0.77035,0.77005,0.7702,81100000.0
2008-01-08 07:04:00,0.7702,0.7705,0.77005,0.77035,110000000.0
2008-01-08 07:05:00,0.7704,0.7704,0.7702,0.77025,146800000.0
2008-01-08 07:06:00,0.77025,0.7706,0.77025,0.77045,185200000.0
2008-01-08 07:07:00,0.77055,0.77055,0.77035,0.7705,128500000.0
2008-01-08 07:08:00,0.7705,0.77055,0.7705,0.7705,108000000.0
2008-01-08 07:09:00,0.7705,0.7705,0.77035,0.7705,115300000.0
2008-01-08 07:10:00,0.7705,0.7705,0.77035,0.77035,128600000.0
2008-01-08 07:11:00,0.7705,0.7705,0.77035,0.77045,163899999.0
2008-01-08 07:12:00,0.7705,0.7705,0.77045,0.77045,86400000.0
2008-01-08 07:13:00,0.77045,0.77045,0.77035,0.77045,194600000.0
2008-01-08 07:14:00,0.77045,0.77045,0.77035,0.77035,120700000.0
2008-01-08 07:15:00,0.77035,0.77035,0.77025,0.77035,122100000.0
2008-01-08 07:16:00,0.77035,0.77035,0.77035,0.77035,78800000.0
2008-01-08 07:17:00,0.77035,0.77035,0.7702,0.77035,76600000.0
2008-01-08 07:18:00,0.7702,0.77045,0.7702,0.77035,311400000.0
2008-01-08 07:19:00,0.77035,0.77035,0.77035,0.77035,144600000.0
2008-01-08 07:20:00,0.77035,0.77035,0.77035,0.77035,161200000.0
2008-01-08 07:21:00,0.77035,0.77035,0.77025,0.77035,234900000.0
2008-01-08 07:22:00,0.77035,0.77035,0.77035,0.77035,28700000.0
2008-01-08 07:23:00,0.77035,0.77035,0.77025,0.77035,268900000.0
2008-01-08 07:24:00,0.77035,0.7704,0.77035,0.77035,137400000.0
2008-01-08 07:25:00,0.77035,0.7704,0.77025,0.7704,216900000.0
2008-01-08 07:26:00,0.7704,0.77055,0.7704,0.77045,222800000.0
2008-01-08 07:27:00,0.77045,0.77055,0.77045,0.77045,173400000.0
2008-01-08 07:28:00,0.77045,0.77045,0.77035,0.77045,96800000.0
2008-01-08 07:29:00,0.77045,0.77045,0.77035,0.77045,223300000.0
2008-01-08 07:30:00,0.77045,0.77075,0.77045,0.77075,33500000.0
2008-01-08 07:31:00,0.77075,0.77075,0.77075,0.77075,23800000.0
2008-01-08 07:32:00,0.77075,0.77075,0.77075,0.77075,18800000.0
2008-01-08 07:33:00,0.77075,0.77075,0.77035,0.77035,64000000.0
2008-01-08 07:34:00,0.77035,0.77035,0.7703,0.77035,169200000.0
2008-01-08 07:35:00,0.77035,0.77035,0.77025,0.7703,199400000.0
2008-01-08 07:36:00,0.77035,0.77035,0.7701,0.7701,81800000.0
2008-01-08 07:37:00,0.7701,0.77035,0.7701,0.7701,39400000.0
2008-01-08 07:38:00,0.7701,0.7701,0.76995,0.76995,119700000.0
2008-01-08 07:39:00,0.76995,0.7701,0.76995,0.7701,139300000.0
2008-01-08 07:40:00,0.7701,0.77035,0.76995,0.77035,143800000.0
2008-01-08 07:41:00,0.77035,0.77035,0.77025,0.77035,27000000.0
2008-01-08 07:42:00,0.77035,0.77035,0.7702,0.77035,60600000.0
2008-01-08 07:43:00,0.77035,0.77035,0.77035,0.77035,25200000.0
2008-01-08 07:44:00,0.77035,0.77035,0.77015,0.77035,108000000.0
2008-01-08 07:45:00,0.77035,0.77065,0.77025,0.77065,236200000.0
2008-01-08 07:46:00,0.77065,0.77065,0.77025,0.77025,95000000.0
2008-01-08 07:47:00,0.7703,0.77035,0.77025,0.77025,76100000.0
2008-01-08 07:48:00,0.7703,0.77035,0.77025,0.77035,106800000.0
2008-01-08 07:49:00,0.77035,0.77035,0.77025,0.7703,112500000.0
2008-01-08 07:50:00,0.7703,0.7703,0.7702,0.7703,111300000.0
2008-01-08 07:51:00,0.7703,0.7703,0.7702,0.7702,167600000.0
2008-01-08 07:52:00,0.7703,0.77035,0.7702,0.77035,275500000.0
2008-01-08 07:53:00,0.77035,0.77035,0.77025,0.7703,142700000.0
2008-01-08 07:54:00,0.77035,0.77045,0.77025,0.77045,61800000.0
2008-01-08 07:55:00,0.77045,0.77045,0.77045,0.77045,14500000.0
2008-01-08 07:56:00,0.77045,0.77045,0.77035,0.77035,23200000.0
2008-01-08 07:57:00,0.77035,0.77035,0.7701,0.77035,34800000.0
2008-01-08 07:58:00,0.77035,0.77035,0.7701,0.7701,36500000.0
2008-01-08 07:59:00,0.7701,0.77035,0.77,0.7701,71500000.0
2008-01-08 08:00:00,0.7701,0.77015,0.77005,0.77005,86300000.0
2008-01-08 08:01:00,0.77005,0.77005,0.76995,0.77,112000000.0
2008-01-08 08:02:00,0.77,0.77,0.7699,0.77,148600000.0
2008-01-08 08:03:00,0.77,0.77015,0.7699,0.77015,64100000.0
2008-01-08 08:04:00,0.77015,0.77015,0.77,0.77015,68000000.0
2008-01-08 08:05:00,0.77015,0.77015,0.77005,0.77015,34200000.0
2008-01-08 08:06:00,0.77015,0.77015,0.7701,0.77015,110100000.0
2008-01-08 08:07:00,0.7701,0.77065,0.7701,0.77065,263100000.0
2008-01-08 08:08:00,0.7706,0.77065,0.7705,0.77055,148100000.0
2008-01-08 08:09:00,0.77055,0.77055,0.7705,0.7705,117000000.0
2008-01-08 08:10:00,0.7705,0.77055,0.7705,0.77055,182600000.0
2008-01-08 08:11:00,0.77055,0.77055,0.7705,0.77055,175900000.0
2008-01-08 08:12:00,0.77055,0.77055,0.7705,0.77055,164000000.0
2008-01-08 08:13:00,0.77055,0.77055,0.77045,0.77055,211700000.0
2008-01-08 08:14:00,0.77055,0.77055,0.7705,0.7705,258500000.0
2008-01-08 08:15:00,0.7705,0.77065,0.7705,0.77055,66300000.0
2008-01-08 08:16:00,0.77055,0.77065,0.7705,0.77065,94300000.0
2008-01-08 08:17:00,0.77065,0.77125,0.77065,0.77075,126500000.0
2008-01-08 08:18:00,0.77095,0.77095,0.77075,0.77085,15300000.0
2008-01-08 08:19:00,0.77085,0.77115,0.77075,0.77105,169500001.0
2008-01-08 08:20:00,0.77105,0.77105,0.7708,0.7708,46600000.0
2008-01-08 08:21:00,0.7708,0.77125,0.7708,0.77095,291200000.0
2008-01-08 08:22:00,0.77095,0.77095,0.7706,0.7706,219700000.0
2008-01-08 08:23:00,0.7706,0.7706,0.7706,0.7706,105600000.0
2008-01-08 08:24:00,0.7706,0.7706,0.7705,0.77055,283200000.0
2008-01-08 08:25:00,0.77055,0.77055,0.7705,0.77055,252700000.0
2008-01-08 08:26:00,0.77055,0.77055,0.7705,0.77055,271000000.0
2008-01-08 08:27:00,0.77055,0.77055,0.7705,0.77055,248900000.0
2008-01-08 08:28:00,0.77055,0.77065,0.77055,0.77065,294400000.0
2008-01-08 08:29:00,0.77065,0.77065,0.7706,0.77065,204000000.0
2008-01-08 08:30:00,0.77065,0.77065,0.7706,0.77065,151800000.0
2008-01-08 08:31:00,0.77065,0.7708,0.7706,0.7708,172800000.0
2008-01-08 08:32:00,0.7708,0.7708,0.77075,0.7708,127200000.0
2008-01-08 08:33:00,0.7708,0.7708,0.77065,0.7708,102000000.0
2008-01-08 08:34:00,0.7708,0.7708,0.7706,0.7706,200000000.0
2008-01-08 08:35:00,0.77065,0.7707,0.7706,0.77065,157500000.0
2008-01-08 08:36:00,0.77065,0.7707,0.77065,0.7707,80100000.0
2008-01-08 08:37:00,0.7707,0.77085,0.77065,0.7708,263500000.0
2008-01-08 08:38:00,0.7708,0.77095,0.77065,0.77085,444800000.0
2008-01-08 08:39:00,0.77085,0.771,0.77075,0.771,466000000.0
2008-01-08 08:40:00,0.771,0.77115,0.77095,0.77115,221600000.0
2008-01-08 08:41:00,0.77115,0.7712,0.77085,0.77085,356100000.0
2008-01-08 08:42:00,0.77085,0.7709,0.77075,0.7709,158800000.0
2008-01-08 08:43:00,0.7709,0.7709,0.77075,0.7709,386400000.0
2008-01-08 08:44:00,0.7709,0.77095,0.7707,0.77095,283600000.0
2008-01-08 08:45:00,0.77095,0.77095,0.7708,0.7709,143200000.0
2008-01-08 08:46:00,0.7709,0.7709,0.77065,0.7708,348000000.0
2008-01-08 08:47:00,0.7708,0.77085,0.7707,0.7707,152000000.0
2008-01-08 08:48:00,0.7707,0.7707,0.7706,0.7706,232800000.0
2008-01-08 08:49:00,0.7706,0.7707,0.7706,0.7707,139200000.0
2008-01-08 08:50:00,0.7707,0.7707,0.77045,0.7705,216200000.0
2008-01-08 08:51:00,0.7705,0.7705,0.7704,0.7705,183300000.0
2008-01-08 08:52:00,0.77045,0.7705,0.7704,0.77045,375300000.0
2008-01-08 08:53:00,0.77045,0.77055,0.77045,0.77055,411100000.0
2008-01-08 08:54:00,0.7705,0.77095,0.7705,0.77095,474000000.0
2008-01-08 08:55:00,0.77085,0.77105,0.77085,0.771,279799999.0
2008-01-08 08:56:00,0.771,0.77115,0.7708,0.77095,377600000.0
2008-01-08 08:57:00,0.77095,0.7712,0.77095,0.7711,301600000.0
2008-01-08 08:58:00,0.7711,0.7713,0.771,0.7713,144800000.0
2008-01-08 08:59:00,0.7713,0.7713,0.7712,0.7713,178600000.0
2008-01-08 09:00:00,0.7713,0.7713,0.7713,0.7713,119200000.0
2008-01-08 09:01:00,0.7713,0.77135,0.7713,0.7713,213600000.0
2008-01-08 09:02:00,0.7713,0.77145,0.7713,0.77145,205300000.0
2008-01-08 09:03:00,0.77145,0.77145,0.77085,0.7711,188600000.0
2008-01-08 09:04:00,0.7711,0.77115,0.77095,0.77095,284400000.0
2008-01-08 09:05:00,0.77095,0.77115,0.77095,0.77095,174000000.0
2008-01-08 09:06:00,0.77095,0.7712,0.77095,0.7712,175999999.0
2008-01-08 09:07:00,0.7712,0.77125,0.7711,0.77115,481600000.0
2008-01-08 09:08:00,0.77115,0.77125,0.7711,0.77125,689799987.0
2008-01-08 09:09:00,0.77125,0.77125,0.7712,0.7712,134900000.0
2008-01-08 09:10:00,0.7712,0.7714,0.7712,0.77135,575299995.0
2008-01-08 09:11:00,0.77135,0.77135,0.77115,0.77115,373500000.0
2008-01-08 09:12:00,0.77115,0.77115,0.77075,0.77085,484500000.0
2008-01-08 09:13:00,0.77085,0.77085,0.77035,0.7705,265500000.0
2008-01-08 09:14:00,0.77035,0.7707,0.7702,0.77045,420599997.0
2008-01-08 09:15:00,0.77045,0.77055,0.7702,0.7702,224800000.0
2008-01-08 09:16:00,0.7702,0.77055,0.7701,0.77055,318000000.0
2008-01-08 09:17:00,0.77055,0.7709,0.7705,0.7706,430100000.0
2008-01-08 09:18:00,0.7706,0.7712,0.77045,0.771,805199997.0
2008-01-08 09:19:00,0.77095,0.771,0.77065,0.77075,760800002.0
2008-01-08 09:20:00,0.77075,0.7709,0.7704,0.7704,414900000.0
2008-01-08 09:21:00,0.7704,0.7706,0.7704,0.77045,465400000.0
2008-01-08 09:22:00,0.77045,0.77045,0.77025,0.77025,207800000.0
2008-01-08 09:23:00,0.77025,0.77045,0.77025,0.77035,439899981.0
2008-01-08 09:24:00,0.77035,0.7704,0.77035,0.7704,236700000.0
2008-01-08 09:25:00,0.77035,0.77045,0.77035,0.77045,498600000.0
2008-01-08 09:26:00,0.77045,0.77085,0.7704,0.77085,807999999.0
2008-01-08 09:27:00,0.77085,0.77085,0.77055,0.7707,745500000.0
2008-01-08 09:28:00,0.77065,0.7707,0.77045,0.7706,583199999.0
2008-01-08 09:29:00,0.77065,0.77085,0.7704,0.7708,457599999.0
2008-01-08 09:30:00,0.77085,0.77105,0.7708,0.77095,727999999.0
2008-01-08 09:31:00,0.77095,0.77095,0.77075,0.77085,608000000.0
2008-01-08 09:32:00,0.77085,0.77085,0.77075,0.77075,311200000.0
2008-01-08 09:33:00,0.77075,0.7708,0.7706,0.7708,320500000.0
2008-01-08 09:34:00,0.77075,0.7708,0.7707,0.7707,239400000.0
2008-01-08 09:35:00,0.7707,0.7707,0.7707,0.7707,162400000.0
2008-01-08 09:36:00,0.7707,0.7707,0.7707,0.7707,92300000.0
2008-01-08 09:37:00,0.7707,0.7707,0.7706,0.7707,190100000.0
2008-01-08 09:38:00,0.7707,0.77085,0.7707,0.77085,200000000.0
2008-01-08 09:39:00,0.7708,0.77095,0.7708,0.77095,365899999.0
2008-01-08 09:40:00,0.771,0.7712,0.7708,0.77095,1826599994.0
2008-01-08 09:41:00,0.77095,0.7713,0.77095,0.77125,423200000.0
2008-01-08 09:42:00,0.77125,0.7713,0.7711,0.77125,669000000.0
2008-01-08 09:43:00,0.77125,0.77125,0.77105,0.7712,530400001.0
2008-01-08 09:44:00,0.7712,0.7716,0.7712,0.7712,309600000.0
2008-01-08 09:45:00,0.7712,0.7716,0.77115,0.7714,496999997.0
2008-01-08 09:46:00,0.7714,0.7716,0.7714,0.77145,621200000.0
2008-01-08 09:47:00,0.77145,0.7715,0.7714,0.7714,499500000.0
2008-01-08 09:48:00,0.77145,0.7717,0.7713,0.77155,683900003.0
2008-01-08 09:49:00,0.7715,0.77165,0.7715,0.7715,314300000.0
2008-01-08 09:50:00,0.77155,0.77175,0.7715,0.77165,79400000.0
2008-01-08 09:51:00,0.77175,0.77175,0.77165,0.77175,179700000.0
2008-01-08 09:52:00,0.7717,0.7717,0.77125,0.77155,232800002.0
2008-01-08 09:53:00,0.77155,0.77155,0.77095,0.771,133600000.0
2008-01-08 09:54:00,0.771,0.77105,0.77095,0.77105,322800002.0
2008-01-08 09:55:00,0.77105,0.77105,0.77085,0.77085,366600001.0
2008-01-08 09:56:00,0.77095,0.7712,0.77095,0.7712,155800000.0
2008-01-08 09:57:00,0.7712,0.77125,0.7711,0.77125,65600000.0
2008-01-08 09:58:00,0.77125,0.77125,0.77115,0.7712,46400000.0
2008-01-08 09:59:00,0.7712,0.77125,0.77115,0.7712,57600000.0
2008-01-08 10:00:00,0.7712,0.77125,0.77115,0.7712,92800000.0
2008-01-08 10:01:00,0.7712,0.7712,0.77115,0.7712,44800000.0
2008-01-08 10:02:00,0.7712,0.7713,0.77115,0.7712,93600000.0
2008-01-08 10:03:00,0.7712,0.7712,0.7712,0.7712,53600000.0
2008-01-08 10:04:00,0.7712,0.77125,0.7711,0.77115,224000000.0
2008-01-08 10:05:00,0.77115,0.77135,0.77115,0.7713,103200000.0
2008-01-08 10:06:00,0.7713,0.77135,0.7712,0.7712,226400000.0
2008-01-08 10:07:00,0.7712,0.7712,0.7711,0.7711,192500000.0
2008-01-08 10:08:00,0.77115,0.77115,0.77055,0.77055,326400000.0
2008-01-08 10:09:00,0.77055,0.7709,0.77045,0.77045,668200000.0
2008-01-08 10:10:00,0.77045,0.77055,0.7702,0.77035,820700001.0
2008-01-08 10:11:00,0.77035,0.7708,0.77035,0.77075,318300000.0
2008-01-08 10:12:00,0.77075,0.77095,0.77055,0.77085,852600013.0
2008-01-08 10:13:00,0.77085,0.77115,0.77085,0.77105,470400000.0
2008-01-08 10:14:00,0.77105,0.77185,0.77105,0.77175,650400001.0
2008-01-08 10:15:00,0.77175,0.7718,0.7714,0.7714,419300000.0
2008-01-08 10:16:00,0.77135,0.77135,0.77095,0.77135,740099999.0
2008-01-08 10:17:00,0.77135,0.77145,0.77125,0.7714,333700000.0
2008-01-08 10:18:00,0.7714,0.7717,0.7714,0.7716,656900004.0
2008-01-08 10:19:00,0.7716,0.7731,0.7716,0.77275,1214800001.0
2008-01-08 10:20:00,0.77275,0.77295,0.7724,0.77255,893399999.0
2008-01-08 10:21:00,0.77255,0.77275,0.77245,0.7725,756300002.0
2008-01-08 10:22:00,0.77255,0.77255,0.7723,0.7724,501699999.0
2008-01-08 10:23:00,0.7724,0.77245,0.77235,0.77235,593500001.0
2008-01-08 10:24:00,0.77245,0.77255,0.77235,0.77235,760899999.0
2008-01-08 10:25:00,0.77235,0.77255,0.77215,0.77225,1605099970.0
2008-01-08 10:26:00,0.77225,0.77245,0.7722,0.77235,497299994.0
2008-01-08 10:27:00,0.77225,0.77225,0.77205,0.77205,798699997.0
2008-01-08 10:28:00,0.77205,0.77215,0.772,0.77205,645700000.0
2008-01-08 10:29:00,0.77205,0.7722,0.772,0.7721,649400000.0
2008-01-08 10:30:00,0.77215,0.7722,0.77195,0.77195,459500000.0
2008-01-08 10:31:00,0.77195,0.77195,0.77175,0.77185,522400000.0
2008-01-08 10:32:00,0.77185,0.77205,0.77175,0.77205,743199988.0
2008-01-08 10:33:00,0.77205,0.77205,0.77185,0.77185,785199999.0
2008-01-08 10:34:00,0.77185,0.772,0.77185,0.772,435200000.0
2008-01-08 10:35:00,0.772,0.7722,0.77195,0.77195,682399999.0
2008-01-08 10:36:00,0.77195,0.7721,0.77195,0.7721,200800000.0
2008-01-08 10:37:00,0.7721,0.77215,0.7721,0.77215,44000000.0
2008-01-08 10:38:00,0.77215,0.77215,0.7721,0.77215,40000000.0
2008-01-08 10:39:00,0.77215,0.77215,0.7721,0.77215,40800000.0
2008-01-08 10:40:00,0.77215,0.77215,0.77155,0.77175,227099998.0
2008-01-08 10:41:00,0.77175,0.7718,0.77125,0.77135,1097900000.0
2008-01-08 10:42:00,0.77135,0.7715,0.77125,0.77125,1670399998.0
2008-01-08 10:43:00,0.77135,0.77135,0.77125,0.77125,433599990.0
2008-01-08 10:44:00,0.77125,0.77145,0.77125,0.77135,489199991.0
2008-01-08 10:45:00,0.77145,0.77155,0.77135,0.77145,800899991.0
2008-01-08 10:46:00,0.7715,0.77155,0.77145,0.7715,395100000.0
2008-01-08 10:47:00,0.7715,0.77155,0.7715,0.7715,260000000.0
2008-01-08 10:48:00,0.7715,0.77155,0.77135,0.77135,458199999.0
2008-01-08 10:49:00,0.77135,0.7716,0.7712,0.77125,496600000.0
2008-01-08 10:50:00,0.77115,0.77125,0.7711,0.77125,369100006.0
2008-01-08 10:51:00,0.77125,0.77125,0.77125,0.77125,343200000.0
2008-01-08 10:52:00,0.77125,0.77125,0.7712,0.7712,268800000.0
2008-01-08 10:53:00,0.7712,0.7712,0.77115,0.7712,163600000.0
2008-01-08 10:54:00,0.7712,0.77125,0.77105,0.77115,415800005.0
2008-01-08 10:55:00,0.77115,0.7712,0.77115,0.7712,129700000.0
2008-01-08 10:56:00,0.77115,0.7712,0.77105,0.7712,311299999.0
2008-01-08 10:57:00,0.7712,0.7712,0.77115,0.77115,343200000.0
2008-01-08 10:58:00,0.77115,0.77115,0.77105,0.77115,735100016.0
2008-01-08 10:59:00,0.77115,0.77115,0.77105,0.77115,995400011.0
2008-01-08 11:00:00,0.77115,0.77115,0.77115,0.77115,598400000.0
2008-01-08 11:01:00,0.77115,0.7712,0.77115,0.7712,395200000.0
2008-01-08 11:02:00,0.7712,0.77125,0.77115,0.7712,223999999.0
2008-01-08 11:03:00,0.7712,0.77125,0.77115,0.7712,338400000.0
2008-01-08 11:04:00,0.7712,0.77125,0.77115,0.77125,305599999.0
2008-01-08 11:05:00,0.77125,0.77145,0.77105,0.77115,573600001.0
2008-01-08 11:06:00,0.7711,0.7711,0.77085,0.7709,238800000.0
2008-01-08 11:07:00,0.7709,0.77095,0.77085,0.77085,58400000.0
2008-01-08 11:08:00,0.77085,0.7709,0.77075,0.77075,221400000.0
2008-01-08 11:09:00,0.77075,0.7708,0.7704,0.7704,678400001.0
2008-01-08 11:10:00,0.77045,0.77045,0.77025,0.77035,132700000.0
2008-01-08 11:11:00,0.77035,0.77035,0.76955,0.76965,679100000.0
2008-01-08 11:12:00,0.76965,0.76965,0.7693,0.76935,1050399999.0
2008-01-08 11:13:00,0.76945,0.76945,0.76905,0.76925,756499999.0
2008-01-08 11:14:00,0.76925,0.7694,0.76905,0.7693,952800000.0
2008-01-08 11:15:00,0.7693,0.7694,0.76905,0.76935,420300006.0
2008-01-08 11:16:00,0.76935,0.7695,0.76925,0.76945,379999999.0
2008-01-08 11:17:00,0.76945,0.7695,0.7694,0.7694,141800000.0
2008-01-08 11:18:00,0.7694,0.76945,0.76925,0.7694,808799995.0
2008-01-08 11:19:00,0.7694,0.76955,0.76935,0.76945,521700002.0
2008-01-08 11:20:00,0.7694,0.76955,0.7694,0.76955,146400000.0
2008-01-08 11:21:00,0.76955,0.76955,0.7694,0.76945,725299986.0
2008-01-08 11:22:00,0.76945,0.76955,0.76905,0.76905,621199997.0
2008-01-08 11:23:00,0.76905,0.7692,0.76905,0.7692,686099999.0
2008-01-08 11:24:00,0.7692,0.76925,0.7692,0.76925,304000000.0
2008-01-08 11:25:00,0.76925,0.76925,0.76905,0.7691,399200001.0
2008-01-08 11:26:00,0.7691,0.7691,0.7687,0.7689,386200002.0
2008-01-08 11:27:00,0.7689,0.769,0.7689,0.76895,421700000.0
2008-01-08 11:28:00,0.769,0.76905,0.7685,0.76855,334899997.0
2008-01-08 11:29:00,0.7685,0.7687,0.76845,0.76845,674599995.0
2008-01-08 11:30:00,0.76845,0.7686,0.76845,0.7685,806299999.0
2008-01-08 11:31:00,0.7685,0.76875,0.7684,0.76875,966000000.0
2008-01-08 11:32:00,0.76875,0.76895,0.76875,0.76875,380800000.0
2008-01-08 11:33:00,0.76875,0.7688,0.7686,0.76875,650800000.0
2008-01-08 11:34:00,0.76875,0.76885,0.76865,0.76885,233100000.0
2008-01-08 11:35:00,0.76885,0.76925,0.76865,0.76885,1002199992.0
2008-01-08 11:36:00,0.76885,0.7692,0.7688,0.76905,681799997.0
2008-01-08 11:37:00,0.76905,0.76935,0.76885,0.76885,556900000.0
2008-01-08 11:38:00,0.76885,0.76895,0.76875,0.7689,820100000.0
2008-01-08 11:39:00,0.7689,0.76925,0.76885,0.76915,525000000.0
2008-01-08 11:40:00,0.76915,0.76925,0.76895,0.7691,1135700000.0
2008-01-08 11:41:00,0.76915,0.76935,0.76905,0.7693,865000000.0
2008-01-08 11:42:00,0.7693,0.7693,0.76915,0.76925,1382699997.0
2008-01-08 11:43:00,0.76925,0.7693,0.76925,0.7693,710399998.0
2008-01-08 11:44:00,0.7693,0.7693,0.76925,0.7693,208000000.0
2008-01-08 11:45:00,0.7693,0.7693,0.7691,0.7693,515900002.0
2008-01-08 11:46:00,0.7693,0.76945,0.76915,0.76925,463800001.0
2008-01-08 11:47:00,0.76915,0.7693,0.7688,0.76905,938699997.0
2008-01-08 11:48:00,0.76905,0.7695,0.76895,0.76945,1149600000.0
2008-01-08 11:49:00,0.76945,0.77015,0.76945,0.77005,710400000.0
2008-01-08 11:50:00,0.77005,0.77015,0.7698,0.77005,573899998.0
2008-01-08 11:51:00,0.77005,0.77015,0.7699,0.76995,546100000.0
2008-01-08 11:52:00,0.76995,0.76995,0.76985,0.76995,353500010.0
2008-01-08 11:53:00,0.76995,0.77005,0.76995,0.77005,513600000.0
2008-01-08 11:54:00,0.77005,0.77005,0.76995,0.76995,171200000.0
2008-01-08 11:55:00,0.76995,0.77025,0.76985,0.77,796499999.0
2008-01-08 11:56:00,0.76995,0.77005,0.7697,0.7697,423200000.0
2008-01-08 11:57:00,0.76975,0.7701,0.7697,0.7701,237700003.0
2008-01-08 11:58:00,0.77005,0.7701,0.76965,0.76975,541900000.0
2008-01-08 11:59:00,0.7698,0.7698,0.76965,0.76975,671500000.0
2008-01-08 12:00:00,0.76975,0.77005,0.76965,0.76975,458700000.0
2008-01-08 12:01:00,0.76975,0.76985,0.7696,0.76965,319500000.0
2008-01-08 12:02:00,0.76965,0.76985,0.76945,0.76965,69000000.0
2008-01-08 12:03:00,0.76965,0.76965,0.76895,0.76905,668199996.0
2008-01-08 12:04:00,0.76905,0.76905,0.76895,0.76905,276099999.0
2008-01-08 12:05:00,0.76905,0.76905,0.7687,0.7688,439500000.0
2008-01-08 12:06:00,0.7688,0.76925,0.7688,0.76915,440600000.0
2008-01-08 12:07:00,0.76915,0.76925,0.769,0.76915,308899993.0
2008-01-08 12:08:00,0.76915,0.76915,0.76885,0.76895,299799999.0
2008-01-08 12:09:00,0.769,0.769,0.7687,0.7688,177200000.0
2008-01-08 12:10:00,0.76885,0.7689,0.76875,0.76885,649900000.0
2008-01-08 12:11:00,0.76885,0.76885,0.7685,0.7687,163300000.0
2008-01-08 12:12:00,0.7687,0.76905,0.76865,0.7689,1123200003.0
2008-01-08 12:13:00,0.76885,0.7689,0.7687,0.76875,395100003.0
2008-01-08 12:14:00,0.76875,0.76945,0.7687,0.7692,609700005.0
2008-01-08 12:15:00,0.7692,0.76935,0.7691,0.7692,509200001.0
2008-01-08 12:16:00,0.7692,0.7693,0.7692,0.7693,323200000.0
2008-01-08 12:17:00,0.7693,0.76945,0.7693,0.76945,353200000.0
2008-01-08 12:18:00,0.76945,0.77045,0.76945,0.77045,466200000.0
2008-01-08 12:19:00,0.77045,0.77045,0.77025,0.77035,69000000.0
2008-01-08 12:20:00,0.77035,0.77035,0.76995,0.77015,113600000.0
2008-01-08 12:21:00,0.77,0.77025,0.76975,0.77015,64000000.0
2008-01-08 12:22:00,0.77015,0.77015,0.76995,0.77005,269300000.0
2008-01-08 12:23:00,0.77005,0.77025,0.77005,0.77005,142700000.0
2008-01-08 12:24:00,0.77005,0.77025,0.77,0.77015,169300000.0
2008-01-08 12:25:00,0.77015,0.77015,0.76995,0.77015,226300002.0
2008-01-08 12:26:00,0.77015,0.7706,0.76985,0.7705,542800000.0
2008-01-08 12:27:00,0.7705,0.7705,0.77005,0.77015,152299999.0
2008-01-08 12:28:00,0.77015,0.77035,0.77015,0.77015,335400000.0
2008-01-08 12:29:00,0.77015,0.7702,0.77015,0.77015,134400000.0
2008-01-08 12:30:00,0.77015,0.77045,0.77005,0.77045,352399999.0
2008-01-08 12:31:00,0.77035,0.7706,0.77035,0.77045,464400000.0
2008-01-08 12:32:00,0.77045,0.77065,0.77015,0.7704,852499999.0
2008-01-08 12:33:00,0.7704,0.77045,0.77025,0.77045,245800000.0
2008-01-08 12:34:00,0.77045,0.7705,0.7702,0.7704,364700000.0
2008-01-08 12:35:00,0.7704,0.7704,0.77,0.7701,531800000.0
2008-01-08 12:36:00,0.7701,0.7701,0.77005,0.7701,44000000.0
2008-01-08 12:37:00,0.7701,0.7701,0.77,0.77005,32000000.0
2008-01-08 12:38:00,0.77005,0.7701,0.76975,0.7698,484100000.0
2008-01-08 12:39:00,0.7698,0.76985,0.76945,0.7696,736000000.0
2008-01-08 12:40:00,0.7696,0.76975,0.76955,0.7696,557899999.0
2008-01-08 12:41:00,0.7696,0.7697,0.76945,0.7696,895699997.0
2008-01-08 12:42:00,0.7696,0.7697,0.7695,0.76955,265600000.0
2008-01-08 12:43:00,0.76955,0.76975,0.76925,0.76935,936199977.0
2008-01-08 12:44:00,0.76945,0.7695,0.76935,0.76945,206400000.0
2008-01-08 12:45:00,0.7694,0.76945,0.76935,0.76945,222500000.0
2008-01-08 12:46:00,0.76945,0.76945,0.76935,0.76935,272000000.0
2008-01-08 12:47:00,0.7694,0.7695,0.76925,0.7695,1249599998.0
2008-01-08 12:48:00,0.7695,0.7695,0.7694,0.76945,39200000.0
2008-01-08 12:49:00,0.76945,0.76945,0.76925,0.7693,395000003.0
2008-01-08 12:50:00,0.7693,0.7694,0.7693,0.7694,163200000.0
2008-01-08 12:51:00,0.7693,0.7695,0.7693,0.76935,314599997.0
2008-01-08 12:52:00,0.76935,0.7696,0.76935,0.76955,166399998.0
2008-01-08 12:53:00,0.76955,0.76955,0.769,0.76905,659700003.0
2008-01-08 12:54:00,0.76905,0.7692,0.769,0.76915,378000000.0
2008-01-08 12:55:00,0.76915,0.76955,0.76915,0.76955,752499999.0
2008-01-08 12:56:00,0.76955,0.7699,0.76955,0.7697,417400000.0
2008-01-08 12:57:00,0.7696,0.76975,0.7696,0.7697,530900000.0
2008-01-08 12:58:00,0.7697,0.77015,0.7697,0.76995,64600000.0
2008-01-08 12:59:00,0.76995,0.7703,0.76995,0.7702,480500000.0
2008-01-08 13:00:00,0.7702,0.77035,0.7702,0.77035,378399994.0
2008-01-08 13:01:00,0.77035,0.77035,0.77025,0.77025,476000000.0
2008-01-08 13:02:00,0.77025,0.77025,0.7702,0.7702,190400000.0
2008-01-08 13:03:00,0.7702,0.7703,0.77005,0.77015,265400000.0
2008-01-08 13:04:00,0.7701,0.77015,0.77005,0.7701,194800000.0
2008-01-08 13:05:00,0.7701,0.7701,0.77005,0.77005,101100000.0
2008-01-08 13:06:00,0.7701,0.77055,0.7701,0.77035,628400000.0
2008-01-08 13:07:00,0.77035,0.7704,0.7703,0.7704,295100000.0
2008-01-08 13:08:00,0.7704,0.7704,0.77035,0.7704,37600000.0
2008-01-08 13:09:00,0.7703,0.7704,0.7703,0.7704,155200000.0
2008-01-08 13:10:00,0.7704,0.7704,0.7703,0.7703,76799999.0
2008-01-08 13:11:00,0.7703,0.7703,0.76985,0.77025,311200000.0
2008-01-08 13:12:00,0.77025,0.7703,0.77015,0.7702,160900000.0
2008-01-08 13:13:00,0.77025,0.77025,0.77015,0.77025,386300000.0
2008-01-08 13:14:00,0.77025,0.77025,0.7702,0.7702,139200000.0
2008-01-08 13:15:00,0.7702,0.7702,0.77015,0.7702,271500000.0
2008-01-08 13:16:00,0.7702,0.7702,0.77015,0.7702,244000000.0
2008-01-08 13:17:00,0.7702,0.77035,0.77015,0.77035,364800000.0
2008-01-08 13:18:00,0.77025,0.7704,0.77025,0.77035,169800000.0
2008-01-08 13:19:00,0.77035,0.7705,0.7703,0.7705,230400000.0
2008-01-08 13:20:00,0.7705,0.7705,0.77045,0.77045,158400000.0
2008-01-08 13:21:00,0.77045,0.7705,0.77045,0.77045,172400000.0
2008-01-08 13:22:00,0.77045,0.77045,0.77045,0.77045,179200000.0
2008-01-08 13:23:00,0.77045,0.77045,0.7704,0.7704,52800000.0
2008-01-08 13:24:00,0.7703,0.7704,0.7703,0.7703,103100000.0
2008-01-08 13:25:00,0.7703,0.7704,0.76965,0.76995,1034400004.0
2008-01-08 13:26:00,0.76995,0.77,0.7698,0.76985,390500000.0
2008-01-08 13:27:00,0.76985,0.77,0.7698,0.7698,320000000.0
2008-01-08 13:28:00,0.7698,0.76995,0.7698,0.76985,337300000.0
2008-01-08 13:29:00,0.76985,0.76985,0.76985,0.76985,35700000.0
2008-01-08 13:30:00,0.76985,0.76995,0.76985,0.76995,308300000.0
2008-01-08 13:31:00,0.76995,0.76995,0.76985,0.7699,277600001.0
2008-01-08 13:32:00,0.76985,0.76995,0.76985,0.7699,337100013.0
2008-01-08 13:33:00,0.7699,0.76995,0.7698,0.76985,365200000.0
2008-01-08 13:34:00,0.76985,0.7699,0.76985,0.76985,181600000.0
2008-01-08 13:35:00,0.7699,0.7699,0.76985,0.76985,170000000.0
2008-01-08 13:36:00,0.7699,0.76995,0.76985,0.76985,236000000.0
2008-01-08 13:37:00,0.76985,0.7699,0.7698,0.7699,209700000.0
2008-01-08 13:38:00,0.7699,0.7699,0.7698,0.7699,210400000.0
2008-01-08 13:39:00,0.7699,0.7699,0.76985,0.76985,124800000.0
2008-01-08 13:40:00,0.76985,0.76985,0.7698,0.76985,251600000.0
2008-01-08 13:41:00,0.76985,0.76985,0.76985,0.76985,87500000.0
2008-01-08 13:42:00,0.76985,0.7699,0.76985,0.7699,128000000.0
2008-01-08 13:43:00,0.7699,0.76995,0.7699,0.76995,130600000.0
2008-01-08 13:44:00,0.76995,0.77025,0.7699,0.76995,511999999.0
2008-01-08 13:45:00,0.77005,0.77025,0.76995,0.7702,622299997.0
2008-01-08 13:46:00,0.7702,0.7702,0.77015,0.7702,142100000.0
2008-01-08 13:47:00,0.7702,0.7702,0.7701,0.7702,93900000.0
2008-01-08 13:48:00,0.7702,0.77035,0.77015,0.7702,444200008.0
2008-01-08 13:49:00,0.7702,0.77045,0.7702,0.77045,254699999.0
2008-01-08 13:50:00,0.77045,0.7705,0.7703,0.77035,255200000.0
2008-01-08 13:51:00,0.77035,0.7705,0.77025,0.77035,411100000.0
2008-01-08 13:52:00,0.7704,0.7705,0.77015,0.7705,441999997.0
2008-01-08 13:53:00,0.7705,0.7705,0.7705,0.7705,103200000.0
2008-01-08 13:54:00,0.7705,0.7705,0.7704,0.7704,129600000.0
2008-01-08 13:55:00,0.7704,0.7706,0.77035,0.77045,275200000.0
2008-01-08 13:56:00,0.77045,0.77055,0.7703,0.77035,202300000.0
2008-01-08 13:57:00,0.77035,0.7704,0.7703,0.77035,235300000.0
2008-01-08 13:58:00,0.77025,0.77035,0.77025,0.77035,161300000.0
2008-01-08 13:59:00,0.77035,0.7704,0.77035,0.7704,135200000.0
2008-01-08 14:00:00,0.7704,0.77045,0.77035,0.7704,98400000.0
2008-01-08 14:01:00,0.77035,0.7704,0.77015,0.7704,121600000.0
2008-01-08 14:02:00,0.7704,0.7704,0.7704,0.7704,18400000.0
2008-01-08 14:03:00,0.7704,0.7704,0.77025,0.77035,85000000.0
2008-01-08 14:04:00,0.7704,0.77065,0.77025,0.7706,488700001.0
2008-01-08 14:05:00,0.7706,0.77065,0.77025,0.77025,518999997.0
2008-01-08 14:06:00,0.77035,0.77035,0.77025,0.7703,126800000.0
2008-01-08 14:07:00,0.7703,0.77035,0.77025,0.77035,100600000.0
2008-01-08 14:08:00,0.77035,0.77035,0.77025,0.7703,194600000.0
2008-01-08 14:09:00,0.7703,0.7705,0.77025,0.7703,271700000.0
2008-01-08 14:10:00,0.7703,0.77075,0.7703,0.77045,154300000.0
2008-01-08 14:11:00,0.77045,0.77045,0.7703,0.77035,105200000.0
2008-01-08 14:12:00,0.77035,0.77045,0.77035,0.7704,84200000.0
2008-01-08 14:13:00,0.77045,0.7706,0.7704,0.7706,98200000.0
2008-01-08 14:14:00,0.7706,0.7707,0.77055,0.77065,82400000.0
2008-01-08 14:15:00,0.7707,0.7707,0.77055,0.7707,56800000.0
2008-01-08 14:16:00,0.7707,0.7707,0.77045,0.77045,144799999.0
2008-01-08 14:17:00,0.77045,0.7705,0.7704,0.7705,40000000.0
2008-01-08 14:18:00,0.7705,0.7705,0.7703,0.7705,32800000.0
2008-01-08 14:19:00,0.7705,0.7706,0.7702,0.77025,214800000.0
2008-01-08 14:20:00,0.77025,0.77075,0.77025,0.7703,339300000.0
2008-01-08 14:21:00,0.77025,0.7707,0.77025,0.7704,297900000.0
2008-01-08 14:22:00,0.7704,0.7707,0.77035,0.77065,514000000.0
2008-01-08 14:23:00,0.77065,0.77075,0.77065,0.77065,956299997.0
2008-01-08 14:24:00,0.77075,0.7709,0.77065,0.77075,348499999.0
2008-01-08 14:25:00,0.77075,0.77075,0.7707,0.77075,434000000.0
2008-01-08 14:26:00,0.77075,0.77115,0.7707,0.77115,499599999.0
2008-01-08 14:27:00,0.77115,0.77125,0.7709,0.77095,280600000.0
2008-01-08 14:28:00,0.77105,0.7711,0.77035,0.77065,515199999.0
2008-01-08 14:29:00,0.77065,0.77075,0.77055,0.77075,120000000.0
2008-01-08 14:30:00,0.77075,0.7708,0.7707,0.77075,192400000.0
2008-01-08 14:31:00,0.7707,0.7708,0.7706,0.77065,217200000.0
2008-01-08 14:32:00,0.77065,0.77075,0.77065,0.77075,184800000.0
2008-01-08 14:33:00,0.77075,0.77095,0.77075,0.77085,209200000.0
2008-01-08 14:34:00,0.77085,0.7709,0.77075,0.77075,184200000.0
2008-01-08 14:35:00,0.77075,0.77075,0.7706,0.77075,281600000.0
2008-01-08 14:36:00,0.7707,0.7708,0.7707,0.77075,50400000.0
2008-01-08 14:37:00,0.7708,0.7708,0.77055,0.77055,113700000.0
2008-01-08 14:38:00,0.7705,0.7706,0.7705,0.77055,131100000.0
2008-01-08 14:39:00,0.77055,0.7706,0.7705,0.77055,93600000.0
2008-01-08 14:40:00,0.77055,0.7706,0.77045,0.7705,134700000.0
2008-01-08 14:41:00,0.77055,0.7708,0.7705,0.77055,117600000.0
2008-01-08 14:42:00,0.77055,0.7707,0.77055,0.7707,156800000.0
2008-01-08 14:43:00,0.7707,0.77135,0.7707,0.77095,325899999.0
2008-01-08 14:44:00,0.771,0.77115,0.77065,0.77075,516300003.0
2008-01-08 14:45:00,0.77075,0.77115,0.77045,0.77115,801000001.0
2008-01-08 14:46:00,0.7711,0.77155,0.7711,0.77135,364800000.0
2008-01-08 14:47:00,0.77135,0.77135,0.77115,0.7713,465600000.0
2008-01-08 14:48:00,0.7713,0.77135,0.77115,0.7713,108800000.0
2008-01-08 14:49:00,0.7713,0.77165,0.77125,0.77145,513600000.0
2008-01-08 14:50:00,0.77145,0.77155,0.77135,0.7715,211000002.0
2008-01-08 14:51:00,0.77155,0.772,0.77145,0.77145,183600000.0
2008-01-08 14:52:00,0.77155,0.77155,0.77145,0.77145,321400000.0
2008-01-08 14:53:00,0.77145,0.7715,0.77145,0.7715,290400000.0
2008-01-08 14:54:00,0.7715,0.7715,0.77145,0.7715,49600000.0
2008-01-08 14:55:00,0.7715,0.7715,0.77145,0.77145,134400000.0
2008-01-08 14:56:00,0.7715,0.7715,0.77145,0.77145,63200000.0
2008-01-08 14:57:00,0.77145,0.77145,0.77095,0.77105,602899994.0
2008-01-08 14:58:00,0.77105,0.77115,0.77095,0.7711,1220500004.0
2008-01-08 14:59:00,0.77105,0.77145,0.77095,0.77105,570700007.0
2008-01-08 15:00:00,0.77105,0.77115,0.77065,0.77075,948299986.0
2008-01-08 15:01:00,0.77075,0.77095,0.77065,0.77095,472099986.0
2008-01-08 15:02:00,0.77095,0.77095,0.77065,0.77095,99600000.0
2008-01-08 15:03:00,0.77095,0.77095,0.77075,0.77095,34000000.0
2008-01-08 15:04:00,0.77095,0.77095,0.77095,0.77095,26400000.0
2008-01-08 15:05:00,0.77095,0.77095,0.7707,0.7707,143000000.0
2008-01-08 15:06:00,0.77075,0.77075,0.7707,0.77075,132700000.0
2008-01-08 15:07:00,0.77075,0.77095,0.77065,0.77095,137500000.0
2008-01-08 15:08:00,0.77095,0.77095,0.77095,0.77095,23200000.0
2008-01-08 15:09:00,0.77095,0.77095,0.77075,0.77095,85200000.0
2008-01-08 15:10:00,0.77095,0.77095,0.7706,0.77095,33200000.0
2008-01-08 15:11:00,0.77095,0.77095,0.77045,0.77055,645999999.0
2008-01-08 15:12:00,0.77055,0.77055,0.77025,0.7703,412199999.0
2008-01-08 15:13:00,0.77025,0.7704,0.77025,0.7703,246400000.0
2008-01-08 15:14:00,0.7703,0.77035,0.77015,0.77035,147200000.0
2008-01-08 15:15:00,0.77035,0.77035,0.7702,0.7702,199300000.0
2008-01-08 15:16:00,0.77025,0.77045,0.7702,0.77045,307900001.0
2008-01-08 15:17:00,0.7704,0.77055,0.7704,0.7705,129100000.0
2008-01-08 15:18:00,0.77055,0.77055,0.7704,0.77055,96700000.0
2008-01-08 15:19:00,0.7704,0.7706,0.7704,0.7705,258800004.0
2008-01-08 15:20:00,0.7705,0.77065,0.7705,0.77055,260699999.0
2008-01-08 15:21:00,0.77055,0.7707,0.77055,0.7707,89200000.0
2008-01-08 15:22:00,0.7707,0.77095,0.77065,0.77065,159200000.0
2008-01-08 15:23:00,0.77065,0.77125,0.77065,0.77115,396000000.0
2008-01-08 15:24:00,0.77115,0.7712,0.7711,0.77115,297900007.0
2008-01-08 15:25:00,0.7712,0.77135,0.7712,0.77135,210799999.0
2008-01-08 15:26:00,0.77135,0.77145,0.77115,0.77125,460199995.0
2008-01-08 15:27:00,0.77125,0.77145,0.7712,0.7712,195400000.0
2008-01-08 15:28:00,0.7712,0.7712,0.77105,0.77105,373600000.0
2008-01-08 15:29:00,0.77105,0.77135,0.77105,0.77105,325300000.0
2008-01-08 15:30:00,0.77105,0.77115,0.771,0.77115,139200000.0
2008-01-08 15:31:00,0.77115,0.7713,0.7711,0.77125,102100000.0
2008-01-08 15:32:00,0.77125,0.77135,0.7712,0.7713,160400000.0
2008-01-08 15:33:00,0.77125,0.7713,0.7711,0.77115,120500000.0
2008-01-08 15:34:00,0.77115,0.77115,0.77105,0.77105,255700000.0
2008-01-08 15:35:00,0.77105,0.7711,0.77105,0.77105,172600000.0
2008-01-08 15:36:00,0.7711,0.7712,0.771,0.7711,230100000.0
2008-01-08 15:37:00,0.7711,0.7711,0.771,0.77105,201700000.0
2008-01-08 15:38:00,0.77105,0.7711,0.77105,0.77105,89700000.0
2008-01-08 15:39:00,0.77105,0.7711,0.771,0.7711,101300000.0
2008-01-08 15:40:00,0.77105,0.7711,0.77095,0.77095,181000004.0
2008-01-08 15:41:00,0.77095,0.771,0.77095,0.771,578000015.0
2008-01-08 15:42:00,0.771,0.77105,0.77065,0.77065,245100000.0
2008-01-08 15:43:00,0.77065,0.7709,0.77055,0.7709,163299999.0
2008-01-08 15:44:00,0.7709,0.7712,0.7708,0.77085,211600000.0
2008-01-08 15:45:00,0.77085,0.7709,0.77075,0.77085,194400000.0
2008-01-08 15:46:00,0.77085,0.77085,0.77075,0.77075,249600000.0
2008-01-08 15:47:00,0.77075,0.77075,0.7707,0.7707,271000000.0
2008-01-08 15:48:00,0.7707,0.77075,0.7707,0.77075,294400000.0
2008-01-08 15:49:00,0.77075,0.77115,0.7707,0.7708,318200000.0
2008-01-08 15:50:00,0.77085,0.77085,0.7708,0.77085,127900000.0
2008-01-08 15:51:00,0.7708,0.77085,0.77065,0.77065,307100000.0
2008-01-08 15:52:00,0.77065,0.77065,0.77055,0.77055,289199995.0
2008-01-08 15:53:00,0.7706,0.77065,0.7705,0.77065,332500000.0
2008-01-08 15:54:00,0.77065,0.77085,0.77055,0.77065,273400000.0
2008-01-08 15:55:00,0.77065,0.77065,0.77005,0.77005,612000000.0
2008-01-08 15:56:00,0.77015,0.77015,0.76975,0.76975,253400000.0
2008-01-08 15:57:00,0.76975,0.76985,0.76975,0.76975,83200000.0
2008-01-08 15:58:00,0.7697,0.76985,0.7697,0.7698,95200000.0
2008-01-08 15:59:00,0.76985,0.76995,0.76955,0.76955,147800000.0
2008-01-08 16:00:00,0.76955,0.76995,0.76955,0.76985,323900000.0
2008-01-08 16:01:00,0.76985,0.76985,0.7698,0.76985,230200000.0
2008-01-08 16:02:00,0.7698,0.76995,0.7698,0.76995,351700001.0
2008-01-08 16:03:00,0.76995,0.76995,0.7692,0.76985,602500000.0
2008-01-08 16:04:00,0.76985,0.77015,0.76975,0.76995,208400000.0
2008-01-08 16:05:00,0.76995,0.77025,0.76995,0.77015,334500001.0
2008-01-08 16:06:00,0.77015,0.77045,0.77015,0.77025,448400000.0
2008-01-08 16:07:00,0.77035,0.77065,0.77015,0.77035,866700004.0
2008-01-08 16:08:00,0.77045,0.77055,0.7703,0.77035,356300000.0
2008-01-08 16:09:00,0.77035,0.77035,0.7702,0.7702,177900000.0
2008-01-08 16:10:00,0.7702,0.77025,0.7702,0.7702,107900000.0
2008-01-08 16:11:00,0.77025,0.77025,0.77015,0.77015,174900000.0
2008-01-08 16:12:00,0.77015,0.77015,0.76995,0.77005,615100004.0
2008-01-08 16:13:00,0.77005,0.77035,0.77005,0.77035,327200000.0
2008-01-08 16:14:00,0.77035,0.77035,0.77015,0.77015,193200000.0
2008-01-08 16:15:00,0.77015,0.77025,0.77005,0.77005,131000000.0
2008-01-08 16:16:00,0.77005,0.77015,0.77,0.77005,285300000.0
2008-01-08 16:17:00,0.77,0.77015,0.77,0.7701,284000000.0
2008-01-08 16:18:00,0.7701,0.7706,0.7701,0.7703,720799989.0
2008-01-08 16:19:00,0.7703,0.77035,0.77025,0.77025,193100000.0
2008-01-08 16:20:00,0.77025,0.77035,0.77025,0.77035,241600000.0
2008-01-08 16:21:00,0.77035,0.7705,0.7703,0.7705,172400000.0
2008-01-08 16:22:00,0.7705,0.77065,0.7704,0.77045,114500000.0
2008-01-08 16:23:00,0.77025,0.77055,0.77005,0.77025,463900001.0
2008-01-08 16:24:00,0.77025,0.77045,0.77025,0.77045,226400000.0
2008-01-08 16:25:00,0.77045,0.77045,0.77035,0.77045,252800000.0
2008-01-08 16:26:00,0.7704,0.77045,0.76995,0.77015,554600000.0
2008-01-08 16:27:00,0.7701,0.77035,0.7701,0.77025,352900000.0
2008-01-08 16:28:00,0.77025,0.77045,0.77025,0.77045,227400000.0
2008-01-08 16:29:00,0.77045,0.77045,0.77035,0.77035,275900000.0
2008-01-08 16:30:00,0.77035,0.77035,0.7703,0.77035,123200000.0
2008-01-08 16:31:00,0.77035,0.77065,0.77025,0.77055,380599999.0
2008-01-08 16:32:00,0.77055,0.77065,0.77045,0.77065,370700001.0
2008-01-08 16:33:00,0.77065,0.77065,0.77025,0.77035,216900000.0
2008-01-08 16:34:00,0.77035,0.77035,0.77015,0.77015,268100000.0
2008-01-08 16:35:00,0.77015,0.77045,0.77015,0.77035,192400000.0
2008-01-08 16:36:00,0.77035,0.77045,0.7703,0.7703,206500000.0
2008-01-08 16:37:00,0.7703,0.77055,0.7703,0.77045,306500000.0
2008-01-08 16:38:00,0.77045,0.77045,0.77025,0.7703,221200000.0
2008-01-08 16:39:00,0.7703,0.77035,0.76995,0.77005,97300000.0
2008-01-08 16:40:00,0.77005,0.77045,0.77005,0.77045,242000000.0
2008-01-08 16:41:00,0.77045,0.77065,0.77035,0.77065,195100000.0
2008-01-08 16:42:00,0.7706,0.77095,0.77045,0.77045,460300000.0
2008-01-08 16:43:00,0.77045,0.77075,0.77045,0.77075,228300000.0
2008-01-08 16:44:00,0.77075,0.77075,0.7706,0.77075,185300000.0
2008-01-08 16:45:00,0.77075,0.77085,0.77055,0.77055,304600000.0
2008-01-08 16:46:00,0.77055,0.77115,0.77055,0.77095,458700000.0
2008-01-08 16:47:00,0.77105,0.77135,0.77095,0.77135,622200000.0
2008-01-08 16:48:00,0.7712,0.7712,0.77085,0.77085,498799996.0
2008-01-08 16:49:00,0.77085,0.771,0.77085,0.77095,119200000.0
2008-01-08 16:50:00,0.77095,0.771,0.77065,0.7707,357900000.0
2008-01-08 16:51:00,0.77075,0.77075,0.7706,0.7706,78400000.0
2008-01-08 16:52:00,0.7707,0.77085,0.77055,0.7706,233600000.0
2008-01-08 16:53:00,0.7706,0.7711,0.7706,0.77085,727500000.0
2008-01-08 16:54:00,0.77085,0.77115,0.77075,0.7708,745100000.0
2008-01-08 16:55:00,0.77075,0.77105,0.7705,0.7705,511600004.0
2008-01-08 16:56:00,0.77055,0.77075,0.7705,0.7705,546799998.0
2008-01-08 16:57:00,0.7705,0.77075,0.77045,0.77075,187200000.0
2008-01-08 16:58:00,0.77075,0.77075,0.77005,0.77015,342600000.0
2008-01-08 16:59:00,0.77015,0.77015,0.77005,0.77005,473800001.0
2008-01-08 17:00:00,0.77005,0.7706,0.77005,0.77025,632700000.0
2008-01-08 17:01:00,0.77025,0.77055,0.77025,0.77055,647799996.0
2008-01-08 17:02:00,0.77055,0.77115,0.77055,0.77105,531200000.0
2008-01-08 17:03:00,0.77085,0.77135,0.77055,0.77055,434700000.0
2008-01-08 17:04:00,0.77055,0.77125,0.77045,0.77105,762599998.0
2008-01-08 17:05:00,0.77105,0.77115,0.77085,0.77105,644300000.0
2008-01-08 17:06:00,0.77105,0.77125,0.771,0.77125,534500000.0
2008-01-08 17:07:00,0.77125,0.77135,0.77105,0.77135,715500000.0
2008-01-08 17:08:00,0.77135,0.77145,0.77075,0.77105,332200000.0
2008-01-08 17:09:00,0.77095,0.77135,0.77085,0.77115,551100000.0
2008-01-08 17:10:00,0.77115,0.77125,0.7709,0.77115,603200000.0
2008-01-08 17:11:00,0.77115,0.77145,0.77095,0.77145,484200000.0
2008-01-08 17:12:00,0.77145,0.7717,0.77125,0.7715,125800000.0
2008-01-08 17:13:00,0.7715,0.77165,0.77135,0.77155,661200000.0
2008-01-08 17:14:00,0.77155,0.77155,0.77135,0.77155,574100000.0
2008-01-08 17:15:00,0.77155,0.77165,0.77135,0.77155,362300000.0
2008-01-08 17:16:00,0.77155,0.77165,0.77145,0.77145,789599991.0
2008-01-08 17:17:00,0.77155,0.77185,0.77145,0.77185,731899999.0
2008-01-08 17:18:00,0.77185,0.77185,0.7718,0.77185,266300000.0
2008-01-08 17:19:00,0.77185,0.77185,0.77155,0.77155,238600002.0
2008-01-08 17:20:00,0.77155,0.77155,0.77155,0.77155,108600000.0
2008-01-08 17:21:00,0.77155,0.7717,0.77155,0.77155,133300000.0
2008-01-08 17:22:00,0.77155,0.77155,0.7712,0.7712,155100001.0
2008-01-08 17:23:00,0.77125,0.77175,0.77105,0.7713,316200000.0
2008-01-08 17:24:00,0.77135,0.7714,0.77095,0.77105,282000000.0
2008-01-08 17:25:00,0.77105,0.7711,0.77095,0.771,809800000.0
2008-01-08 17:26:00,0.771,0.77135,0.771,0.7712,391200000.0
2008-01-08 17:27:00,0.7712,0.77135,0.77075,0.77105,394000000.0
2008-01-08 17:28:00,0.77105,0.77115,0.7708,0.7709,370500000.0
2008-01-08 17:29:00,0.7709,0.77125,0.7709,0.7709,222400000.0
2008-01-08 17:30:00,0.7709,0.77135,0.7708,0.77115,103800000.0
2008-01-08 17:31:00,0.77105,0.77135,0.7709,0.77125,381400000.0
2008-01-08 17:32:00,0.77125,0.77125,0.7712,0.7712,68400000.0
2008-01-08 17:33:00,0.7712,0.77125,0.77095,0.77115,186500000.0
2008-01-08 17:34:00,0.77115,0.7714,0.77115,0.77115,209600000.0
2008-01-08 17:35:00,0.77115,0.7712,0.77095,0.77095,249600000.0
2008-01-08 17:36:00,0.77095,0.77115,0.77095,0.77115,27000000.0
2008-01-08 17:37:00,0.77115,0.77115,0.7711,0.7711,20900000.0
2008-01-08 17:38:00,0.7711,0.7712,0.7711,0.77115,132800000.0
2008-01-08 17:39:00,0.77115,0.7715,0.77105,0.7715,418600000.0
2008-01-08 17:40:00,0.77145,0.77155,0.77135,0.77155,272599999.0
2008-01-08 17:41:00,0.77155,0.77195,0.7713,0.77165,545500000.0
2008-01-08 17:42:00,0.77165,0.77205,0.77125,0.77175,524499999.0
2008-01-08 17:43:00,0.77175,0.77185,0.7717,0.77185,160000000.0
2008-01-08 17:44:00,0.77195,0.77235,0.77185,0.77235,553799997.0
2008-01-08 17:45:00,0.7723,0.77235,0.772,0.77235,394199999.0
2008-01-08 17:46:00,0.77235,0.7727,0.77215,0.77215,410200000.0
2008-01-08 17:47:00,0.77215,0.7722,0.77205,0.77215,501600005.0
2008-01-08 17:48:00,0.77215,0.77235,0.772,0.77215,577899998.0
2008-01-08 17:49:00,0.77215,0.7723,0.77205,0.77215,130300000.0
2008-01-08 17:50:00,0.77215,0.77235,0.77205,0.77225,356700000.0
2008-01-08 17:51:00,0.7722,0.77285,0.7722,0.77265,315300001.0
2008-01-08 17:52:00,0.77265,0.77265,0.77245,0.77245,178900000.0
2008-01-08 17:53:00,0.77245,0.77255,0.77225,0.77255,118800000.0
2008-01-08 17:54:00,0.77255,0.77285,0.7725,0.77265,739800004.0
2008-01-08 17:55:00,0.77265,0.77265,0.77245,0.77255,461200000.0
2008-01-08 17:56:00,0.77255,0.7727,0.77235,0.77255,440000000.0
2008-01-08 17:57:00,0.77255,0.7727,0.7725,0.77265,65600000.0
2008-01-08 17:58:00,0.77265,0.7728,0.77255,0.7726,232000000.0
2008-01-08 17:59:00,0.7726,0.7726,0.77185,0.7721,533900000.0
2008-01-08 18:00:00,0.7721,0.77215,0.77205,0.77205,474800000.0
2008-01-08 18:01:00,0.77205,0.77225,0.77185,0.77185,371800000.0
2008-01-08 18:02:00,0.77185,0.772,0.7717,0.77195,339300000.0
2008-01-08 18:03:00,0.77195,0.77205,0.77175,0.77195,501099999.0
2008-01-08 18:04:00,0.77195,0.77195,0.77165,0.77165,389025000.0
2008-01-08 18:05:00,0.7717,0.7717,0.7713,0.77145,511300000.0
2008-01-08 18:06:00,0.7715,0.77185,0.7714,0.77185,237900000.0
2008-01-08 18:07:00,0.77185,0.77195,0.7715,0.7716,287600000.0
2008-01-08 18:08:00,0.77155,0.7718,0.77145,0.77155,659899997.0
2008-01-08 18:09:00,0.77155,0.77165,0.77155,0.7716,274100001.0
2008-01-08 18:10:00,0.7716,0.7716,0.77135,0.77135,195200000.0
2008-01-08 18:11:00,0.77135,0.77135,0.7713,0.77135,93600000.0
2008-01-08 18:12:00,0.77135,0.7716,0.77105,0.77125,235900000.0
2008-01-08 18:13:00,0.77125,0.7713,0.7708,0.7709,256800000.0
2008-01-08 18:14:00,0.7709,0.7712,0.7709,0.7711,274399998.0
2008-01-08 18:15:00,0.7711,0.7712,0.77105,0.7711,145400000.0
2008-01-08 18:16:00,0.77105,0.7712,0.7709,0.771,764300000.0
2008-01-08 18:17:00,0.77095,0.7715,0.7709,0.77095,450200000.0
2008-01-08 18:18:00,0.77095,0.7717,0.77075,0.77165,397900000.0
2008-01-08 18:19:00,0.77165,0.77205,0.7715,0.7717,829299997.0
2008-01-08 18:20:00,0.7717,0.77195,0.77155,0.77155,413500000.0
2008-01-08 18:21:00,0.77155,0.77155,0.77145,0.77155,260900000.0
2008-01-08 18:22:00,0.77155,0.77155,0.77115,0.77125,419600000.0
2008-01-08 18:23:00,0.77125,0.77125,0.77095,0.77115,572599999.0
2008-01-08 18:24:00,0.77115,0.77125,0.77105,0.77125,504200000.0
2008-01-08 18:25:00,0.77125,0.77135,0.7709,0.77135,227500000.0
2008-01-08 18:26:00,0.77125,0.77155,0.7712,0.77145,407200000.0
2008-01-08 18:27:00,0.77145,0.77175,0.7714,0.7717,447899999.0
2008-01-08 18:28:00,0.77155,0.7718,0.7715,0.77155,180900000.0
2008-01-08 18:29:00,0.7715,0.7718,0.7715,0.7716,260700000.0
2008-01-08 18:30:00,0.7716,0.7718,0.7714,0.7715,501400000.0
2008-01-08 18:31:00,0.7716,0.7716,0.7712,0.77135,584000001.0
2008-01-08 18:32:00,0.77135,0.7715,0.771,0.7712,1070500002.0
2008-01-08 18:33:00,0.77115,0.7713,0.77115,0.7712,370400001.0
2008-01-08 18:34:00,0.7712,0.7717,0.7712,0.77165,356500000.0
2008-01-08 18:35:00,0.7717,0.7717,0.7712,0.7713,323900000.0
2008-01-08 18:36:00,0.7713,0.7714,0.7711,0.7714,758200004.0
2008-01-08 18:37:00,0.7715,0.7715,0.77135,0.7714,456300000.0
2008-01-08 18:38:00,0.7714,0.7715,0.7714,0.7714,404700000.0
2008-01-08 18:39:00,0.7714,0.7714,0.7713,0.7713,524000000.0
2008-01-08 18:40:00,0.7713,0.7714,0.7713,0.7714,712800001.0
2008-01-08 18:41:00,0.7714,0.7714,0.77135,0.77135,89600000.0
2008-01-08 18:42:00,0.77135,0.7714,0.7712,0.7713,517600010.0
2008-01-08 18:43:00,0.7713,0.7713,0.77115,0.7713,599499999.0
2008-01-08 18:44:00,0.77125,0.77135,0.77125,0.77135,104800000.0
2008-01-08 18:45:00,0.77135,0.7717,0.7713,0.77165,243800000.0
2008-01-08 18:46:00,0.77165,0.77165,0.7712,0.7715,371200000.0
2008-01-08 18:47:00,0.77145,0.7716,0.77125,0.7716,240300000.0
2008-01-08 18:48:00,0.7716,0.7716,0.77145,0.7715,163799999.0
2008-01-08 18:49:00,0.7716,0.7717,0.7715,0.7717,80800000.0
2008-01-08 18:50:00,0.7717,0.7717,0.7715,0.7716,176300000.0
2008-01-08 18:51:00,0.7716,0.77175,0.77155,0.7717,45600000.0
2008-01-08 18:52:00,0.7717,0.77195,0.7717,0.7718,468400000.0
2008-01-08 18:53:00,0.77175,0.772,0.7717,0.772,689000000.0
2008-01-08 18:54:00,0.772,0.772,0.7716,0.7716,416000000.0
2008-01-08 18:55:00,0.7716,0.7716,0.77145,0.77145,56800000.0
2008-01-08 18:56:00,0.7715,0.7716,0.7715,0.7715,137600000.0
2008-01-08 18:57:00,0.7715,0.7716,0.7714,0.7714,141900000.0
2008-01-08 18:58:00,0.7714,0.7714,0.77135,0.7714,233000000.0
2008-01-08 18:59:00,0.7714,0.7716,0.7712,0.77125,326800000.0
2008-01-08 19:00:00,0.77125,0.77145,0.77125,0.77145,382100003.0
2008-01-08 19:01:00,0.77145,0.77145,0.7714,0.77145,52800000.0
2008-01-08 19:02:00,0.77145,0.7715,0.7714,0.77145,333899999.0
2008-01-08 19:03:00,0.77145,0.7715,0.7714,0.77145,260000008.0
2008-01-08 19:04:00,0.77145,0.7716,0.77145,0.7716,114400000.0
2008-01-08 19:05:00,0.7716,0.7716,0.7715,0.7715,124800000.0
2008-01-08 19:06:00,0.7715,0.7716,0.77135,0.7715,392899993.0
2008-01-08 19:07:00,0.7715,0.7716,0.77135,0.7714,198199997.0
2008-01-08 19:08:00,0.7714,0.77195,0.7713,0.7716,690499992.0
2008-01-08 19:09:00,0.7716,0.7716,0.7713,0.7713,334600000.0
2008-01-08 19:10:00,0.7713,0.7714,0.7713,0.7714,68000000.0
2008-01-08 19:11:00,0.7714,0.7714,0.77135,0.77135,347200000.0
2008-01-08 19:12:00,0.77135,0.77195,0.77135,0.7719,473800001.0
2008-01-08 19:13:00,0.7719,0.772,0.7716,0.772,336000001.0
2008-01-08 19:14:00,0.772,0.77215,0.77185,0.77195,327799998.0
2008-01-08 19:15:00,0.77195,0.77205,0.77185,0.7719,170400000.0
2008-01-08 19:16:00,0.7719,0.77205,0.7716,0.77165,249000000.0
2008-01-08 19:17:00,0.77165,0.7718,0.7716,0.77165,253800000.0
2008-01-08 19:18:00,0.77165,0.77185,0.77155,0.77155,615000001.0
2008-01-08 19:19:00,0.7716,0.7718,0.7715,0.7715,381300000.0
2008-01-08 19:20:00,0.7715,0.7715,0.7714,0.7715,310400000.0
2008-01-08 19:21:00,0.7715,0.7715,0.7713,0.7715,187200000.0
2008-01-08 19:22:00,0.7715,0.7716,0.7714,0.7716,374300003.0
2008-01-08 19:23:00,0.7716,0.7718,0.77155,0.7718,83200000.0
2008-01-08 19:24:00,0.7718,0.7718,0.77175,0.7718,41400000.0
2008-01-08 19:25:00,0.7718,0.7718,0.77175,0.7718,32800000.0
2008-01-08 19:26:00,0.7718,0.7719,0.7717,0.7718,102900000.0
2008-01-08 19:27:00,0.7718,0.772,0.7718,0.772,27000000.0
2008-01-08 19:28:00,0.772,0.772,0.772,0.772,224000000.0
2008-01-08 19:29:00,0.772,0.772,0.77185,0.7719,190700000.0
2008-01-08 19:30:00,0.77185,0.7726,0.77185,0.7725,555200000.0
2008-01-08 19:31:00,0.7725,0.7725,0.772,0.7724,181400000.0
2008-01-08 19:32:00,0.7724,0.7724,0.77195,0.772,428400000.0
2008-01-08 19:33:00,0.772,0.772,0.7719,0.772,340100000.0
2008-01-08 19:34:00,0.772,0.77205,0.772,0.772,256000000.0
2008-01-08 19:35:00,0.772,0.77205,0.772,0.77205,190800000.0
2008-01-08 19:36:00,0.772,0.77205,0.7719,0.7719,196200000.0
2008-01-08 19:37:00,0.7719,0.77205,0.7719,0.77205,138000000.0
2008-01-08 19:38:00,0.77205,0.77205,0.77205,0.77205,68000000.0
2008-01-08 19:39:00,0.77205,0.77205,0.77205,0.77205,80000000.0
2008-01-08 19:40:00,0.77205,0.77205,0.77205,0.77205,120000000.0
2008-01-08 19:41:00,0.77205,0.77205,0.7719,0.77205,165100000.0
2008-01-08 19:42:00,0.77205,0.77205,0.77175,0.772,321700000.0
2008-01-08 19:43:00,0.772,0.772,0.7718,0.7719,312800000.0
2008-01-08 19:44:00,0.7719,0.7719,0.77185,0.77185,403700000.0
2008-01-08 19:45:00,0.7719,0.77195,0.77185,0.77195,166000000.0
2008-01-08 19:46:00,0.77195,0.77195,0.77185,0.7719,282200000.0
2008-01-08 19:47:00,0.7719,0.772,0.7719,0.772,70500000.0
2008-01-08 19:48:00,0.772,0.772,0.77185,0.772,180200000.0
2008-01-08 19:49:00,0.772,0.772,0.7719,0.772,30000000.0
2008-01-08 19:50:00,0.772,0.772,0.7719,0.772,121000000.0
2008-01-08 19:51:00,0.772,0.7721,0.7719,0.7719,225999994.0
2008-01-08 19:52:00,0.7719,0.7722,0.7719,0.772,174599998.0
2008-01-08 19:53:00,0.772,0.772,0.7719,0.772,124900000.0
2008-01-08 19:54:00,0.772,0.772,0.77175,0.77195,290000000.0
2008-01-08 19:55:00,0.77195,0.772,0.7719,0.7719,202500000.0
2008-01-08 19:56:00,0.7719,0.772,0.7719,0.772,57800000.0
2008-01-08 19:57:00,0.772,0.772,0.7719,0.772,69500000.0
2008-01-08 19:58:00,0.772,0.772,0.7719,0.772,66000000.0
2008-01-08 19:59:00,0.772,0.772,0.7719,0.772,165499999.0
2008-01-08 20:00:00,0.772,0.772,0.772,0.772,77200000.0
2008-01-08 20:01:00,0.772,0.772,0.7719,0.772,54000000.0
2008-01-08 20:02:00,0.772,0.772,0.77185,0.772,112600000.0
2008-01-08 20:03:00,0.772,0.772,0.77185,0.772,90400000.0
2008-01-08 20:04:00,0.772,0.772,0.77185,0.772,174200000.0
2008-01-08 20:05:00,0.772,0.772,0.7719,0.772,86500000.0
2008-01-08 20:06:00,0.7719,0.7719,0.77185,0.7719,278300000.0
2008-01-08 20:07:00,0.7719,0.7719,0.77185,0.7719,273900000.0
2008-01-08 20:08:00,0.7719,0.772,0.7718,0.772,198400000.0
2008-01-08 20:09:00,0.772,0.772,0.77195,0.77195,112800000.0
2008-01-08 20:10:00,0.772,0.7722,0.77195,0.7722,449000002.0
2008-01-08 20:11:00,0.7722,0.7722,0.7721,0.7721,138400000.0
2008-01-08 20:12:00,0.7721,0.7722,0.77185,0.7722,204300000.0
2008-01-08 20:13:00,0.7722,0.7726,0.7722,0.77255,361199994.0
2008-01-08 20:14:00,0.7726,0.77275,0.7725,0.7725,156799998.0
2008-01-08 20:15:00,0.7725,0.7725,0.7722,0.7722,129100000.0
2008-01-08 20:16:00,0.7721,0.7723,0.7721,0.77215,283999998.0
2008-01-08 20:17:00,0.77215,0.7723,0.77215,0.7723,130000000.0
2008-01-08 20:18:00,0.7723,0.7723,0.77225,0.77225,103200000.0
2008-01-08 20:19:00,0.77225,0.77225,0.77195,0.7721,192600000.0
2008-01-08 20:20:00,0.7721,0.77225,0.7721,0.7722,365900004.0
2008-01-08 20:21:00,0.7722,0.7722,0.7722,0.7722,84000000.0
2008-01-08 20:22:00,0.7722,0.7722,0.7722,0.7722,74400000.0
2008-01-08 20:23:00,0.7722,0.7723,0.7722,0.77225,131200000.0
2008-01-08 20:24:00,0.77225,0.7725,0.772,0.772,391100000.0
2008-01-08 20:25:00,0.77225,0.7725,0.77225,0.7723,232800000.0
2008-01-08 20:26:00,0.7723,0.7724,0.7723,0.7723,254400000.0
2008-01-08 20:27:00,0.7723,0.7725,0.7722,0.7725,628800004.0
2008-01-08 20:28:00,0.7725,0.7727,0.7723,0.7727,522400000.0
2008-01-08 20:29:00,0.7727,0.7727,0.77265,0.7727,91000000.0
2008-01-08 20:30:00,0.7727,0.7727,0.7726,0.7727,133300000.0
2008-01-08 20:31:00,0.7727,0.7727,0.7727,0.7727,95200000.0
2008-01-08 20:32:00,0.7727,0.7729,0.77265,0.7727,168200000.0
2008-01-08 20:33:00,0.7727,0.7727,0.7726,0.7726,248000000.0
2008-01-08 20:34:00,0.7726,0.7727,0.7725,0.7727,625699992.0
2008-01-08 20:35:00,0.7727,0.7727,0.7725,0.7726,328100000.0
2008-01-08 20:36:00,0.7726,0.7726,0.77255,0.7726,138400000.0
2008-01-08 20:37:00,0.7726,0.7726,0.7726,0.7726,192800000.0
2008-01-08 20:38:00,0.7726,0.7726,0.7725,0.7725,398399981.0
2008-01-08 20:39:00,0.7725,0.7726,0.77245,0.7725,458399987.0
2008-01-08 20:40:00,0.7725,0.7726,0.7725,0.77255,135400000.0
2008-01-08 20:41:00,0.7726,0.7727,0.77255,0.7727,190200000.0
2008-01-08 20:42:00,0.7727,0.7727,0.7726,0.7726,134400000.0
2008-01-08 20:43:00,0.7726,0.77275,0.7726,0.77275,195200000.0
2008-01-08 20:44:00,0.7728,0.7728,0.7725,0.77265,243199998.0
2008-01-08 20:45:00,0.7727,0.7727,0.77265,0.77265,109600000.0
2008-01-08 20:46:00,0.77265,0.7727,0.7726,0.7727,281599998.0
2008-01-08 20:47:00,0.7727,0.7727,0.77255,0.7726,306800000.0
2008-01-08 20:48:00,0.7726,0.7727,0.7725,0.7727,652100002.0
2008-01-08 20:49:00,0.7727,0.7727,0.7726,0.7726,405600000.0
2008-01-08 20:50:00,0.7726,0.7726,0.77255,0.7726,327100000.0
2008-01-08 20:51:00,0.7726,0.7726,0.77255,0.7726,77600000.0
2008-01-08 20:52:00,0.7726,0.7726,0.7726,0.7726,64800000.0
2008-01-08 20:53:00,0.7726,0.7728,0.7726,0.7728,93600000.0
2008-01-08 20:54:00,0.7728,0.7729,0.77275,0.7729,114400000.0
2008-01-08 20:55:00,0.7729,0.7729,0.77265,0.77265,212800003.0
2008-01-08 20:56:00,0.7728,0.773,0.7726,0.773,255200003.0
2008-01-08 20:57:00,0.773,0.773,0.7728,0.7729,112500000.0
2008-01-08 20:58:00,0.7729,0.773,0.7728,0.773,107900000.0
2008-01-08 20:59:00,0.773,0.773,0.7729,0.773,112800000.0
2008-01-08 21:00:00,0.773,0.77305,0.7729,0.77305,537700000.0
2008-01-08 21:01:00,0.77305,0.77305,0.77295,0.77295,120800000.0
2008-01-08 21:02:00,0.77295,0.77295,0.7728,0.7728,481800000.0
2008-01-08 21:03:00,0.7729,0.7729,0.7728,0.7729,365699995.0
2008-01-08 21:04:00,0.7729,0.773,0.7729,0.773,370400000.0
2008-01-08 21:05:00,0.773,0.773,0.7729,0.773,359699993.0
2008-01-08 21:06:00,0.773,0.773,0.77295,0.773,301500000.0
2008-01-08 21:07:00,0.773,0.77305,0.7729,0.773,347600000.0
2008-01-08 21:08:00,0.77305,0.77305,0.77285,0.77305,185800000.0
2008-01-08 21:09:00,0.77305,0.77305,0.773,0.773,241600000.0
2008-01-08 21:10:00,0.773,0.773,0.7729,0.773,204800001.0
2008-01-08 21:11:00,0.773,0.773,0.7726,0.7726,211300000.0
2008-01-08 21:12:00,0.7726,0.7726,0.7723,0.7725,384300009.0
2008-01-08 21:13:00,0.7725,0.7726,0.7724,0.7726,550400000.0
2008-01-08 21:14:00,0.7726,0.7726,0.77255,0.77255,176000000.0
2008-01-08 21:15:00,0.77255,0.7726,0.7724,0.7726,473099992.0
2008-01-08 21:16:00,0.7726,0.7727,0.7725,0.7725,275200000.0
2008-01-08 21:17:00,0.7725,0.7727,0.77235,0.7725,964000001.0
2008-01-08 21:18:00,0.7725,0.7726,0.7724,0.7725,523199999.0
2008-01-08 21:19:00,0.7725,0.7725,0.7721,0.7721,1081599987.0
2008-01-08 21:20:00,0.7721,0.7722,0.7721,0.7722,443200000.0
2008-01-08 21:21:00,0.7722,0.7722,0.77195,0.77215,220200000.0
2008-01-08 21:22:00,0.77195,0.7722,0.77195,0.7722,462099986.0
2008-01-08 21:23:00,0.7722,0.7727,0.77195,0.7727,371199997.0
2008-01-08 21:24:00,0.7727,0.7727,0.77205,0.7722,1010800009.0
2008-01-08 21:25:00,0.7721,0.7724,0.7721,0.7724,700100002.0
2008-01-08 21:26:00,0.7724,0.7724,0.7722,0.77225,115700000.0
2008-01-08 21:27:00,0.77225,0.77225,0.77225,0.77225,82400000.0
2008-01-08 21:28:00,0.77215,0.7724,0.77215,0.7722,159800000.0
2008-01-08 21:29:00,0.77225,0.77225,0.7722,0.77225,87700000.0
2008-01-08 21:30:00,0.77225,0.7723,0.7721,0.7721,216000000.0
2008-01-08 21:31:00,0.7721,0.7721,0.7721,0.7721,55200000.0
2008-01-08 21:32:00,0.7721,0.7721,0.77185,0.7721,101700000.0
2008-01-08 21:33:00,0.7721,0.7721,0.77185,0.7721,89300000.0
2008-01-08 21:34:00,0.7721,0.7723,0.77185,0.77185,800800000.0
2008-01-08 21:35:00,0.7721,0.7723,0.77185,0.7721,475000001.0
2008-01-08 21:36:00,0.7721,0.7721,0.7721,0.7721,180000000.0
2008-01-08 21:37:00,0.7721,0.7723,0.7721,0.77215,73600000.0
2008-01-08 21:38:00,0.77215,0.7722,0.77205,0.7721,299100008.0
2008-01-08 21:39:00,0.7721,0.77225,0.772,0.77225,600800000.0
2008-01-08 21:40:00,0.77225,0.7726,0.7721,0.7721,615399990.0
2008-01-08 21:41:00,0.7722,0.7722,0.772,0.772,149600000.0
2008-01-08 21:42:00,0.772,0.772,0.77175,0.77175,93000000.0
2008-01-08 21:43:00,0.77175,0.7721,0.77175,0.7718,422000011.0
2008-01-08 21:44:00,0.7718,0.7719,0.7715,0.7719,595400008.0
2008-01-08 21:45:00,0.7718,0.772,0.7718,0.77195,435000005.0
2008-01-08 21:46:00,0.77195,0.772,0.77175,0.7719,211699998.0
2008-01-08 21:47:00,0.7719,0.7719,0.7712,0.7712,322499995.0
2008-01-08 21:48:00,0.7712,0.77155,0.77105,0.7714,595700014.0
2008-01-08 21:49:00,0.7713,0.7716,0.7713,0.7715,845700013.0
2008-01-08 21:50:00,0.7715,0.77215,0.77125,0.772,460000000.0
2008-01-08 21:51:00,0.772,0.7723,0.7714,0.7714,399800000.0
2008-01-08 21:52:00,0.7714,0.77175,0.7713,0.7716,566599999.0
2008-01-08 21:53:00,0.7716,0.7716,0.7714,0.77145,62400000.0
2008-01-08 21:54:00,0.77145,0.7715,0.7713,0.7713,283200000.0
2008-01-08 21:55:00,0.77135,0.7714,0.771,0.77135,818399995.0
2008-01-08 21:56:00,0.771,0.77135,0.771,0.77135,189500002.0
2008-01-08 21:57:00,0.77135,0.7716,0.7712,0.7714,407100000.0
2008-01-08 21:58:00,0.7714,0.7714,0.77125,0.77125,133500000.0
2008-01-08 21:59:00,0.77125,0.7715,0.7712,0.7715,42400000.0
2008-01-08 22:00:00,0.7715,0.7715,0.7708,0.7708,316500006.0
2008-01-08 22:01:00,0.7708,0.771,0.7707,0.7709,644500002.0
2008-01-08 22:02:00,0.7709,0.7712,0.7708,0.7712,616799998.0
2008-01-08 22:03:00,0.77115,0.77155,0.7708,0.7708,501899996.0
2008-01-08 22:04:00,0.7708,0.7709,0.7707,0.7708,422800001.0
2008-01-08 22:05:00,0.7708,0.7712,0.7708,0.7709,526699994.0
2008-01-08 22:06:00,0.7709,0.77135,0.77085,0.7713,732800014.0
2008-01-08 22:07:00,0.7713,0.7713,0.771,0.771,358200004.0
2008-01-08 22:08:00,0.771,0.771,0.7708,0.7708,159200000.0
2008-01-08 22:09:00,0.7708,0.7709,0.7707,0.7708,412300001.0
2008-01-08 22:10:00,0.7708,0.7709,0.77065,0.77075,298999999.0
2008-01-08 22:11:00,0.7708,0.77095,0.7707,0.77095,202600002.0
2008-01-08 22:12:00,0.7709,0.7713,0.7708,0.7712,388000000.0
2008-01-08 22:13:00,0.77115,0.7713,0.7708,0.7708,486400000.0
2008-01-08 22:14:00,0.7708,0.771,0.7708,0.771,309400000.0
2008-01-08 22:15:00,0.7709,0.7712,0.7708,0.7712,278300000.0
2008-01-08 22:16:00,0.7712,0.7712,0.771,0.7711,496800000.0
2008-01-08 22:17:00,0.7711,0.7712,0.771,0.771,837599999.0
2008-01-08 22:18:00,0.771,0.771,0.7708,0.7708,605200001.0
2008-01-08 22:19:00,0.7708,0.7712,0.7707,0.7711,557000000.0
2008-01-08 22:20:00,0.7711,0.7712,0.77095,0.7712,252100000.0
2008-01-08 22:21:00,0.77095,0.7712,0.77075,0.7711,254600000.0
2008-01-08 22:22:00,0.7712,0.7712,0.77095,0.77095,100900000.0
2008-01-08 22:23:00,0.7711,0.7713,0.7708,0.7713,392300000.0
2008-01-08 22:24:00,0.7712,0.7712,0.7708,0.7708,600600000.0
2008-01-08 22:25:00,0.7708,0.771,0.7706,0.7707,523500000.0
2008-01-08 22:26:00,0.77045,0.771,0.7704,0.7709,1306999994.0
2008-01-08 22:27:00,0.7709,0.7709,0.7706,0.7707,605600000.0
2008-01-08 22:28:00,0.7707,0.7707,0.7703,0.7706,856100000.0
2008-01-08 22:29:00,0.7706,0.7707,0.7705,0.7707,280700000.0
2008-01-08 22:30:00,0.7707,0.7707,0.7707,0.7707,462400000.0
2008-01-08 22:31:00,0.7707,0.7711,0.7706,0.7711,328000000.0
2008-01-08 22:32:00,0.7711,0.7715,0.7711,0.7714,643800000.0
2008-01-08 22:33:00,0.7715,0.7725,0.7714,0.77165,687200003.0
2008-01-08 22:34:00,0.7716,0.7723,0.77135,0.7716,835500000.0
2008-01-08 22:35:00,0.7716,0.7719,0.7713,0.7716,889800000.0
2008-01-08 22:36:00,0.7718,0.7719,0.77155,0.7718,537200000.0
2008-01-08 22:37:00,0.7718,0.7718,0.7712,0.7714,836800000.0
2008-01-08 22:38:00,0.7714,0.7714,0.771,0.7711,1059299994.0
2008-01-08 22:39:00,0.7711,0.7711,0.7705,0.7707,526400000.0
2008-01-08 22:40:00,0.7707,0.7707,0.7706,0.7707,638400000.0
2008-01-08 22:41:00,0.7706,0.7707,0.7705,0.7706,666699990.0
2008-01-08 22:42:00,0.77055,0.7707,0.7704,0.7704,692500000.0
2008-01-08 22:43:00,0.7705,0.7706,0.7702,0.7705,560200000.0
2008-01-08 22:44:00,0.7704,0.7705,0.7702,0.7704,942399996.0
2008-01-08 22:45:00,0.7704,0.7705,0.77025,0.7704,752099982.0
2008-01-08 22:46:00,0.7703,0.7705,0.7703,0.7705,888099990.0
2008-01-08 22:47:00,0.7705,0.7705,0.77015,0.7705,401600000.0
2008-01-08 22:48:00,0.7705,0.7705,0.7704,0.7705,305600000.0
2008-01-08 22:49:00,0.7705,0.7705,0.77035,0.7704,154400000.0
2008-01-08 22:50:00,0.7704,0.7704,0.7697,0.7697,508800000.0
2008-01-08 22:51:00,0.7697,0.77005,0.7696,0.7696,849500000.0
2008-01-08 22:52:00,0.7696,0.7696,0.7683,0.7688,758500000.0
2008-01-08 22:53:00,0.7688,0.7689,0.7687,0.7688,654199987.0
2008-01-08 22:54:00,0.7688,0.7688,0.7687,0.7688,196000000.0
2008-01-08 22:55:00,0.7688,0.7691,0.7686,0.76865,730600006.0
2008-01-08 22:56:00,0.76865,0.7688,0.7684,0.7685,674399992.0
2008-01-08 22:57:00,0.7684,0.7685,0.76805,0.76815,470999998.0
2008-01-08 22:58:00,0.76815,0.7682,0.76805,0.76805,289499998.0
2008-01-08 22:59:00,0.76805,0.7682,0.768,0.7682,562499999.0
2008-01-08 23:00:00,0.7682,0.7683,0.7681,0.7683,278400000.0
2008-01-08 23:01:00,0.7683,0.7684,0.7682,0.7684,175200000.0
2008-01-08 23:02:00,0.7684,0.7687,0.7683,0.7684,680600003.0
2008-01-08 23:03:00,0.7684,0.7687,0.7683,0.7684,599300000.0
2008-01-08 23:04:00,0.7684,0.7686,0.7679,0.768,584999998.0
2008-01-08 23:05:00,0.768,0.7682,0.7676,0.7676,886899999.0
2008-01-08 23:06:00,0.7676,0.768,0.7674,0.768,121300000.0
2008-01-08 23:07:00,0.768,0.7682,0.7679,0.7682,153600000.0
2008-01-08 23:08:00,0.7682,0.7682,0.76755,0.7679,194900000.0
2008-01-08 23:09:00,0.7679,0.7681,0.7674,0.7679,881700000.0
2008-01-08 23:10:00,0.7679,0.76795,0.76755,0.76755,507199999.0
2008-01-08 23:11:00,0.7676,0.768,0.76745,0.768,241899999.0
2008-01-08 23:12:00,0.768,0.768,0.768,0.768,20300000.0
2008-01-08 23:13:00,0.768,0.768,0.76785,0.76785,58000000.0
2008-01-08 23:14:00,0.768,0.768,0.7677,0.7678,144500000.0
2008-01-08 23:15:00,0.7678,0.7678,0.7675,0.7675,271200000.0
2008-01-08 23:16:00,0.7675,0.7676,0.7674,0.76755,434700005.0
2008-01-08 23:17:00,0.76755,0.76755,0.76735,0.7674,226499993.0
2008-01-08 23:18:00,0.7674,0.7675,0.76735,0.7675,338100000.0
2008-01-08 23:19:00,0.76745,0.76745,0.76705,0.76705,113800000.0
2008-01-08 23:20:00,0.7673,0.7675,0.76715,0.76735,261800000.0
2008-01-08 23:21:00,0.76745,0.76745,0.76705,0.76705,90600000.0
2008-01-08 23:22:00,0.7675,0.7677,0.7674,0.7677,512700000.0
2008-01-08 23:23:00,0.7677,0.7677,0.76725,0.7675,894200000.0
2008-01-08 23:24:00,0.7675,0.7676,0.76715,0.7672,315599998.0
2008-01-08 23:25:00,0.7673,0.7675,0.7672,0.7675,298000000.0
2008-01-08 23:26:00,0.7675,0.7675,0.76735,0.7674,109600000.0
2008-01-08 23:27:00,0.7674,0.76745,0.7674,0.7674,54700000.0
2008-01-08 23:28:00,0.76745,0.7676,0.7674,0.7676,342100006.0
2008-01-08 23:29:00,0.7678,0.768,0.7678,0.7679,454999996.0
2008-01-08 23:30:00,0.7679,0.7682,0.7678,0.7678,337299998.0
2008-01-08 23:31:00,0.7678,0.768,0.7677,0.768,323300000.0
2008-01-08 23:32:00,0.768,0.7684,0.768,0.7681,630400014.0
2008-01-08 23:33:00,0.7681,0.7682,0.7677,0.7679,679999998.0
2008-01-08 23:34:00,0.7679,0.768,0.7677,0.768,193300000.0
2008-01-08 23:35:00,0.768,0.7681,0.7679,0.7681,647999996.0
2008-01-08 23:36:00,0.7681,0.7682,0.76775,0.768,376000001.0
2008-01-08 23:37:00,0.768,0.768,0.76775,0.7679,224000000.0
2008-01-08 23:38:00,0.7679,0.7684,0.7679,0.76805,363200000.0
2008-01-08 23:39:00,0.76805,0.7683,0.76805,0.7683,410400000.0
2008-01-08 23:40:00,0.7683,0.7684,0.76805,0.7684,319100000.0
2008-01-08 23:41:00,0.7684,0.7684,0.7681,0.7682,612999997.0
2008-01-08 23:42:00,0.7682,0.7682,0.76805,0.76805,276800000.0
2008-01-08 23:43:00,0.76805,0.7683,0.7679,0.7683,454100000.0
2008-01-08 23:44:00,0.7683,0.7683,0.76815,0.76815,465600002.0
2008-01-08 23:45:00,0.76815,0.7682,0.76815,0.7682,192000000.0
2008-01-08 23:46:00,0.7682,0.7682,0.7682,0.7682,328099998.0
2008-01-08 23:47:00,0.7682,0.7683,0.7682,0.7682,248800000.0
2008-01-08 23:48:00,0.76825,0.76825,0.76805,0.76805,241399999.0
2008-01-08 23:49:00,0.76805,0.7681,0.768,0.76805,577200000.0
2008-01-08 23:50:00,0.76805,0.7685,0.76805,0.7685,279400000.0
2008-01-08 23:51:00,0.7685,0.7685,0.7684,0.7685,134000000.0
2008-01-08 23:52:00,0.7685,0.7686,0.7684,0.7686,124800000.0
2008-01-08 23:53:00,0.7686,0.7687,0.7686,0.76865,168500000.0
2008-01-08 23:54:00,0.7686,0.76875,0.7686,0.76875,200900000.0
2008-01-08 23:55:00,0.76875,0.76875,0.7686,0.7686,123000000.0
2008-01-08 23:56:00,0.7686,0.7688,0.7686,0.7688,199200000.0
2008-01-08 23:57:00,0.7688,0.7688,0.7685,0.7685,256700000.0
2008-01-08 23:58:00,0.7685,0.7686,0.7684,0.7684,132900000.0
2008-01-08 23:59:00,0.7686,0.7686,0.7686,0.7686,7200000.0
2008-01-09 00:00:00,0.7686,0.7688,0.7685,0.7688,102000000.0
2008-01-09 00:01:00,0.7688,0.7688,0.7686,0.7688,420300000.0
2008-01-09 00:02:00,0.7686,0.7688,0.7686,0.7688,89100000.0
2008-01-09 00:03:00,0.7692,0.7693,0.7688,0.7688,84000000.0
2008-01-09 00:04:00,0.7687,0.76895,0.7684,0.76895,370200000.0
2008-01-09 00:05:00,0.76895,0.769,0.76895,0.769,156000000.0
2008-01-09 00:06:00,0.7689,0.769,0.76865,0.769,340100000.0
2008-01-09 00:07:00,0.769,0.769,0.76895,0.76895,246100000.0
2008-01-09 00:08:00,0.7687,0.7689,0.7687,0.7689,209100000.0
2008-01-09 00:09:00,0.7689,0.7689,0.7689,0.7689,22300000.0
2008-01-09 00:10:00,0.7689,0.7689,0.7688,0.7688,94000000.0
2008-01-09 00:11:00,0.7688,0.7689,0.7688,0.7689,161300000.0
2008-01-09 00:12:00,0.7689,0.7692,0.7688,0.76915,261600004.0
2008-01-09 00:13:00,0.76915,0.7692,0.769,0.769,223900000.0
2008-01-09 00:14:00,0.7687,0.76888,0.76864,0.76887,153300000.0
2008-01-09 00:15:00,0.769,0.76965,0.769,0.7691,112300000.0
2008-01-09 00:16:00,0.7691,0.7691,0.7691,0.7691,5400000.0
2008-01-09 00:17:00,0.7691,0.7691,0.7689,0.7689,9600000.0
2008-01-09 00:18:00,0.7689,0.7689,0.76855,0.7686,169300000.0
2008-01-09 00:19:00,0.7686,0.76865,0.76845,0.76865,157100000.0
2008-01-09 00:20:00,0.7686,0.7689,0.76845,0.76885,195600000.0
2008-01-09 00:21:00,0.7689,0.7689,0.7686,0.7688,248000000.0
2008-01-09 00:22:00,0.7688,0.769,0.7686,0.769,87600000.0
2008-01-09 00:23:00,0.769,0.7692,0.769,0.7692,51600000.0
2008-01-09 00:24:00,0.7689,0.7692,0.7689,0.76915,145600000.0
2008-01-09 00:25:00,0.7692,0.7692,0.76915,0.76915,7800000.0
2008-01-09 00:26:00,0.769,0.7692,0.769,0.7692,127000000.0
2008-01-09 00:27:00,0.7692,0.7692,0.7692,0.7692,4800000.0
2008-01-09 00:28:00,0.7692,0.76945,0.7692,0.76945,114400000.0
2008-01-09 00:29:00,0.76901,0.76926,0.76869,0.76915,88600000.0
2008-01-09 00:30:00,0.7695,0.7695,0.7693,0.7693,110200000.0
2008-01-09 00:31:00,0.7693,0.7693,0.769,0.769,197400000.0
2008-01-09 00:32:00,0.769,0.7693,0.769,0.7693,100700000.0
2008-01-09 00:33:00,0.7691,0.7693,0.7691,0.7693,218800000.0
2008-01-09 00:34:00,0.76905,0.76926,0.76889,0.76912,86500000.0
2008-01-09 00:35:00,0.7692,0.7692,0.7692,0.7692,31200000.0
2008-01-09 00:36:00,0.7693,0.7693,0.7692,0.7693,47900000.0
2008-01-09 00:37:00,0.76909,0.76919,0.76899,0.76899,148800000.0
2008-01-09 00:38:00,0.7692,0.7693,0.76915,0.76915,98000000.0
2008-01-09 00:39:00,0.76915,0.76915,0.76915,0.76915,57600000.0
2008-01-09 00:40:00,0.76915,0.7693,0.76915,0.76915,234000000.0
2008-01-09 00:41:00,0.7692,0.77015,0.7692,0.76975,171000000.0
2008-01-09 00:42:00,0.76975,0.76975,0.7696,0.7697,102600000.0
2008-01-09 00:43:00,0.7698,0.7698,0.7698,0.7698,133200000.0
2008-01-09 00:44:00,0.7698,0.7699,0.7697,0.7699,151100000.0
2008-01-09 00:45:00,0.7699,0.7699,0.7699,0.7699,300000.0
2008-01-09 00:46:00,0.7698,0.7699,0.7696,0.7696,209200000.0
2008-01-09 00:47:00,0.7696,0.7696,0.769,0.7696,154400000.0
2008-01-09 00:48:00,0.7696,0.7696,0.769,0.7693,70900000.0
2008-01-09 00:49:00,0.7693,0.7693,0.76895,0.7692,248000000.0
2008-01-09 00:50:00,0.7692,0.7692,0.7692,0.7692,40000000.0
2008-01-09 00:51:00,0.7692,0.7692,0.76895,0.769,332999999.0
2008-01-09 00:52:00,0.7691,0.7691,0.769,0.769,190800006.0
2008-01-09 00:53:00,0.769,0.7693,0.769,0.7693,64200001.0
2008-01-09 00:54:00,0.7693,0.7694,0.76915,0.7694,125800000.0
2008-01-09 00:55:00,0.7694,0.7694,0.769,0.7691,269600003.0
2008-01-09 00:56:00,0.7691,0.7692,0.7691,0.7691,348300009.0
2008-01-09 00:57:00,0.7691,0.7691,0.769,0.7691,379200000.0
2008-01-09 00:58:00,0.7691,0.7691,0.7689,0.7689,144700000.0
2008-01-09 00:59:00,0.769,0.7691,0.769,0.7691,186000000.0
2008-01-09 01:00:00,0.7691,0.7691,0.769,0.7691,337100002.0
2008-01-09 01:01:00,0.7691,0.7692,0.769,0.76905,180400002.0
2008-01-09 01:02:00,0.7691,0.7692,0.7688,0.769,373300000.0
2008-01-09 01:03:00,0.7691,0.7692,0.76895,0.7692,164400000.0
2008-01-09 01:04:00,0.7692,0.7692,0.769,0.7691,206600000.0
2008-01-09 01:05:00,0.7691,0.7691,0.769,0.769,242400000.0
2008-01-09 01:06:00,0.769,0.7691,0.769,0.769,166400000.0
2008-01-09 01:07:00,0.769,0.7691,0.7689,0.7691,285200000.0
2008-01-09 01:08:00,0.7691,0.7691,0.7688,0.7689,325400000.0
2008-01-09 01:09:00,0.7689,0.7691,0.7689,0.769,385100000.0
2008-01-09 01:10:00,0.769,0.7691,0.76895,0.769,158100000.0
2008-01-09 01:11:00,0.769,0.769,0.769,0.769,32000000.0
2008-01-09 01:12:00,0.76895,0.7693,0.76895,0.7693,368300000.0
2008-01-09 01:13:00,0.7692,0.7693,0.76905,0.7693,178600000.0
2008-01-09 01:14:00,0.7693,0.7694,0.7693,0.7693,127600000.0
2008-01-09 01:15:00,0.7693,0.7695,0.7693,0.7695,304600000.0
2008-01-09 01:16:00,0.7695,0.7695,0.7692,0.7692,142600000.0
2008-01-09 01:17:00,0.7692,0.7693,0.7692,0.7692,170300000.0
2008-01-09 01:18:00,0.7692,0.7692,0.7689,0.76905,211300000.0
2008-01-09 01:19:00,0.7692,0.7693,0.7692,0.7693,15900000.0
2008-01-09 01:20:00,0.7693,0.7693,0.7689,0.76905,399600000.0
2008-01-09 01:21:00,0.76905,0.7692,0.76885,0.7689,76100000.0
2008-01-09 01:22:00,0.769,0.7692,0.7689,0.769,143600000.0
2008-01-09 01:23:00,0.7689,0.7692,0.7689,0.7689,106400000.0
2008-01-09 01:24:00,0.7689,0.7692,0.7689,0.769,178100000.0
2008-01-09 01:25:00,0.769,0.7692,0.769,0.7692,186900000.0
2008-01-09 01:26:00,0.7692,0.7692,0.769,0.769,219000000.0
2008-01-09 01:27:00,0.769,0.7693,0.7689,0.7693,207500000.0
2008-01-09 01:28:00,0.7693,0.7693,0.7687,0.7689,592500003.0
2008-01-09 01:29:00,0.7689,0.7693,0.7688,0.7691,349500000.0
2008-01-09 01:30:00,0.7692,0.7693,0.7687,0.769,551800001.0
2008-01-09 01:31:00,0.7691,0.7692,0.76895,0.7692,427500000.0
2008-01-09 01:32:00,0.7692,0.7692,0.76895,0.76895,155400000.0
2008-01-09 01:33:00,0.76895,0.7693,0.76895,0.7693,120400000.0
2008-01-09 01:34:00,0.7692,0.7693,0.7691,0.7693,194200000.0
2008-01-09 01:35:00,0.7693,0.7693,0.7692,0.7692,271200000.0
2008-01-09 01:36:00,0.7692,0.7693,0.7691,0.7692,227800000.0
2008-01-09 01:37:00,0.7692,0.7692,0.7689,0.76905,50600000.0
2008-01-09 01:38:00,0.7689,0.7691,0.7689,0.7691,133100000.0
2008-01-09 01:39:00,0.7691,0.7692,0.7689,0.7689,278400008.0
2008-01-09 01:40:00,0.7689,0.769,0.7688,0.7689,410600001.0
2008-01-09 01:41:00,0.7689,0.769,0.7686,0.769,616300002.0
2008-01-09 01:42:00,0.769,0.76925,0.7688,0.7689,387600000.0
2008-01-09 01:43:00,0.7689,0.7691,0.7688,0.7688,457000000.0
2008-01-09 01:44:00,0.7688,0.769,0.7687,0.7688,622900002.0
2008-01-09 01:45:00,0.7689,0.7691,0.7688,0.7688,557800001.0
2008-01-09 01:46:00,0.7688,0.7689,0.7687,0.7687,602800006.0
2008-01-09 01:47:00,0.7687,0.7688,0.7687,0.7688,355800015.0
2008-01-09 01:48:00,0.7688,0.7688,0.7686,0.7686,482300000.0
2008-01-09 01:49:00,0.7686,0.7687,0.7686,0.7687,385700000.0
2008-01-09 01:50:00,0.7687,0.7689,0.7687,0.7689,423599999.0
2008-01-09 01:51:00,0.7689,0.7689,0.7686,0.76865,369900011.0
2008-01-09 01:52:00,0.76843,0.76853,0.76835,0.7684,219800000.0
2008-01-09 01:53:00,0.76865,0.7688,0.76855,0.7688,90400000.0
2008-01-09 01:54:00,0.7688,0.7688,0.76865,0.76865,23400000.0
2008-01-09 01:55:00,0.7687,0.76895,0.7687,0.7689,111600000.0
2008-01-09 01:56:00,0.76895,0.7691,0.7689,0.7689,177100000.0
2008-01-09 01:57:00,0.7689,0.7689,0.7688,0.7689,47700000.0
2008-01-09 01:58:00,0.7689,0.7689,0.7687,0.7687,407000000.0
2008-01-09 01:59:00,0.7687,0.7687,0.76805,0.7684,352200002.0
2008-01-09 02:00:00,0.7684,0.76845,0.7683,0.7684,313200001.0
2008-01-09 02:01:00,0.7684,0.7684,0.768,0.7682,602100010.0
2008-01-09 02:02:00,0.7682,0.7682,0.7681,0.7681,243200000.0
2008-01-09 02:03:00,0.76825,0.7683,0.768,0.7683,424000000.0
2008-01-09 02:04:00,0.7683,0.7683,0.7681,0.7682,410400000.0
2008-01-09 02:05:00,0.7682,0.7685,0.76815,0.7682,335200003.0
2008-01-09 02:06:00,0.7682,0.7684,0.7681,0.7684,176800001.0
2008-01-09 02:07:00,0.76835,0.7684,0.76835,0.7684,146600000.0
2008-01-09 02:08:00,0.76835,0.7684,0.76805,0.7681,119200000.0
2008-01-09 02:09:00,0.7681,0.7684,0.7681,0.76835,288200000.0
2008-01-09 02:10:00,0.76835,0.7684,0.7683,0.7684,179200000.0
2008-01-09 02:11:00,0.7684,0.7685,0.76835,0.76845,140400000.0
2008-01-09 02:12:00,0.76845,0.76845,0.76805,0.7683,325700000.0
2008-01-09 02:13:00,0.7683,0.7683,0.76815,0.7682,254900000.0
2008-01-09 02:14:00,0.7682,0.7684,0.768,0.7682,234699999.0
2008-01-09 02:15:00,0.7682,0.7682,0.76805,0.76805,311600000.0
2008-01-09 02:16:00,0.76805,0.76835,0.768,0.76825,242600000.0
2008-01-09 02:17:00,0.7683,0.7684,0.7681,0.7684,249200000.0
2008-01-09 02:18:00,0.7684,0.7685,0.7683,0.7685,465100000.0
2008-01-09 02:19:00,0.7685,0.7686,0.7684,0.7684,268100000.0
2008-01-09 02:20:00,0.7684,0.7684,0.7683,0.7683,193100000.0
2008-01-09 02:21:00,0.7682,0.7685,0.7682,0.7685,291800000.0
2008-01-09 02:22:00,0.7685,0.7685,0.7683,0.7685,454700000.0
2008-01-09 02:23:00,0.76845,0.7685,0.7681,0.7683,379800000.0
2008-01-09 02:24:00,0.7683,0.7685,0.7683,0.7685,596400000.0
2008-01-09 02:25:00,0.7685,0.7687,0.7684,0.7686,281000000.0
2008-01-09 02:26:00,0.7686,0.7686,0.76855,0.7686,373600000.0
2008-01-09 02:27:00,0.7686,0.7686,0.7685,0.7685,529699990.0
2008-01-09 02:28:00,0.7686,0.7686,0.76835,0.76835,131900000.0
2008-01-09 02:29:00,0.76835,0.7687,0.7683,0.7687,339100000.0
2008-01-09 02:30:00,0.7687,0.77,0.7687,0.7696,253500000.0
2008-01-09 02:31:00,0.7696,0.7696,0.7689,0.7692,601500000.0
2008-01-09 02:32:00,0.7692,0.7693,0.76765,0.7684,828800000.0
2008-01-09 02:33:00,0.7684,0.7685,0.7677,0.7682,693100000.0
2008-01-09 02:34:00,0.7682,0.7684,0.7682,0.7684,396700000.0
2008-01-09 02:35:00,0.7684,0.7686,0.7682,0.7685,375500000.0
2008-01-09 02:36:00,0.7686,0.7686,0.7683,0.7686,413500000.0
2008-01-09 02:37:00,0.7685,0.7686,0.7684,0.7685,264400000.0
2008-01-09 02:38:00,0.7685,0.7685,0.7675,0.7679,806599999.0
2008-01-09 02:39:00,0.7679,0.7685,0.7679,0.7683,609300000.0
2008-01-09 02:40:00,0.7683,0.7685,0.7678,0.7678,913399999.0
2008-01-09 02:41:00,0.7678,0.7678,0.7674,0.7678,1031600001.0
2008-01-09 02:42:00,0.7678,0.7685,0.7678,0.768,879499999.0
2008-01-09 02:43:00,0.768,0.7683,0.7679,0.7683,426400000.0
2008-01-09 02:44:00,0.7683,0.7683,0.768,0.7683,409800000.0
2008-01-09 02:45:00,0.7683,0.7684,0.768,0.7682,400000000.0
2008-01-09 02:46:00,0.7682,0.7683,0.7681,0.7682,710600000.0
2008-01-09 02:47:00,0.7682,0.7688,0.7682,0.7687,554699999.0
2008-01-09 02:48:00,0.7688,0.7688,0.7682,0.7688,789399998.0
2008-01-09 02:49:00,0.7688,0.7689,0.7683,0.7687,443000000.0
2008-01-09 02:50:00,0.7687,0.7687,0.76825,0.7687,223700000.0
2008-01-09 02:51:00,0.7687,0.7688,0.7687,0.7687,396400000.0
2008-01-09 02:52:00,0.7687,0.7689,0.7687,0.7688,386100000.0
2008-01-09 02:53:00,0.7688,0.769,0.7687,0.7689,871400000.0
2008-01-09 02:54:00,0.7689,0.769,0.7688,0.769,1464599998.0
2008-01-09 02:55:00,0.769,0.7694,0.7689,0.7694,648600000.0
2008-01-09 02:56:00,0.7694,0.7694,0.7692,0.7694,229400000.0
2008-01-09 02:57:00,0.7694,0.7699,0.7692,0.7698,239000000.0
2008-01-09 02:58:00,0.7698,0.7698,0.7696,0.7697,433800000.0
2008-01-09 02:59:00,0.7697,0.7698,0.7696,0.7697,282900000.0
2008-01-09 03:00:00,0.7697,0.7697,0.76895,0.76895,357300004.0
2008-01-09 03:01:00,0.769,0.7693,0.769,0.7692,480700000.0
2008-01-09 03:02:00,0.7692,0.7692,0.7691,0.7691,595700000.0
2008-01-09 03:03:00,0.7691,0.7691,0.7691,0.7691,344400000.0
2008-01-09 03:04:00,0.7691,0.7691,0.7691,0.7691,284200000.0
2008-01-09 03:05:00,0.7691,0.76915,0.769,0.76905,204500001.0
2008-01-09 03:06:00,0.76905,0.7691,0.7689,0.7691,90100000.0
2008-01-09 03:07:00,0.7691,0.7694,0.769,0.7694,187700000.0
2008-01-09 03:08:00,0.7694,0.7694,0.7692,0.7692,25300000.0
2008-01-09 03:09:00,0.7692,0.7697,0.76915,0.7697,138100000.0
2008-01-09 03:10:00,0.76965,0.7697,0.7691,0.7692,241100001.0
2008-01-09 03:11:00,0.76915,0.76915,0.76895,0.76905,238500000.0
2008-01-09 03:12:00,0.769,0.7691,0.7689,0.7689,154500000.0
2008-01-09 03:13:00,0.7689,0.7689,0.76845,0.7687,226900000.0
2008-01-09 03:14:00,0.7687,0.7687,0.7685,0.7686,319500000.0
2008-01-09 03:15:00,0.7686,0.7688,0.76845,0.7687,331600000.0
2008-01-09 03:16:00,0.7685,0.7689,0.7684,0.76885,135300000.0
2008-01-09 03:17:00,0.76885,0.769,0.7687,0.769,191400000.0
2008-01-09 03:18:00,0.769,0.769,0.7688,0.76895,22600000.0
2008-01-09 03:19:00,0.76895,0.76895,0.7688,0.7688,20500000.0
2008-01-09 03:20:00,0.7689,0.7689,0.76845,0.76845,67900000.0
2008-01-09 03:21:00,0.76845,0.7685,0.7681,0.7684,311300000.0
2008-01-09 03:22:00,0.7684,0.7685,0.7681,0.7682,421000007.0
2008-01-09 03:23:00,0.7682,0.7684,0.7682,0.7684,164000000.0
2008-01-09 03:24:00,0.7684,0.7684,0.7682,0.7683,167400002.0
2008-01-09 03:25:00,0.76805,0.7683,0.76795,0.76815,39900000.0
2008-01-09 03:26:00,0.7682,0.7683,0.76815,0.7683,44200000.0
2008-01-09 03:27:00,0.7683,0.7684,0.7682,0.76835,65400000.0
2008-01-09 03:28:00,0.76835,0.76835,0.7682,0.7683,99900000.0
2008-01-09 03:29:00,0.76795,0.7682,0.76795,0.7682,32000000.0
2008-01-09 03:30:00,0.7682,0.76865,0.76815,0.7685,139500000.0
2008-01-09 03:31:00,0.7685,0.7686,0.7685,0.7686,310400000.0
2008-01-09 03:32:00,0.7686,0.7691,0.7684,0.7687,726899995.0
2008-01-09 03:33:00,0.7686,0.7688,0.7684,0.7687,425699997.0
2008-01-09 03:34:00,0.7687,0.7688,0.76845,0.7688,225500000.0
2008-01-09 03:35:00,0.7688,0.7689,0.76855,0.7688,249000000.0
2008-01-09 03:36:00,0.7688,0.7694,0.76815,0.7694,491300000.0
2008-01-09 03:37:00,0.7694,0.7694,0.7689,0.7692,458600001.0
2008-01-09 03:38:00,0.7692,0.7692,0.7691,0.7692,20300000.0
2008-01-09 03:39:00,0.7692,0.7692,0.7691,0.7691,61200000.0
2008-01-09 03:40:00,0.7691,0.7692,0.76885,0.7689,299700000.0
2008-01-09 03:41:00,0.76885,0.7691,0.7688,0.769,458000000.0
2008-01-09 03:42:00,0.769,0.769,0.7685,0.7686,347100000.0
2008-01-09 03:43:00,0.7686,0.7687,0.7685,0.7687,121000000.0
2008-01-09 03:44:00,0.7687,0.7693,0.7687,0.769,131000000.0
2008-01-09 03:45:00,0.769,0.769,0.76885,0.769,233200002.0
2008-01-09 03:46:00,0.769,0.769,0.769,0.769,81600000.0
2008-01-09 03:47:00,0.769,0.7693,0.7689,0.76895,145700000.0
2008-01-09 03:48:00,0.76895,0.7692,0.76895,0.7691,115000000.0
2008-01-09 03:49:00,0.7691,0.7692,0.76895,0.769,47100000.0
2008-01-09 03:50:00,0.76895,0.7692,0.76895,0.7691,92900000.0
2008-01-09 03:51:00,0.7691,0.7692,0.7691,0.7691,126500000.0
2008-01-09 03:52:00,0.7691,0.7691,0.76905,0.76905,103400000.0
2008-01-09 03:53:00,0.76905,0.7691,0.7689,0.769,174300000.0
2008-01-09 03:54:00,0.769,0.7691,0.769,0.7691,70200000.0
2008-01-09 03:55:00,0.76905,0.7691,0.7686,0.7686,132700000.0
2008-01-09 03:56:00,0.7686,0.769,0.76845,0.7689,86100000.0
2008-01-09 03:57:00,0.7689,0.76905,0.7688,0.769,234100000.0
2008-01-09 03:58:00,0.769,0.76905,0.76895,0.76905,95200000.0
2008-01-09 03:59:00,0.76905,0.76905,0.7689,0.76905,70500000.0
2008-01-09 04:00:00,0.76905,0.76905,0.769,0.76905,144400000.0
2008-01-09 04:01:00,0.76905,0.7691,0.769,0.7691,206000000.0
2008-01-09 04:02:00,0.76905,0.7691,0.76885,0.7689,113600000.0
2008-01-09 04:03:00,0.7689,0.769,0.7688,0.769,93000000.0
2008-01-09 04:04:00,0.769,0.769,0.76885,0.76885,135200000.0
2008-01-09 04:05:00,0.76885,0.7689,0.7687,0.7687,149900006.0
2008-01-09 04:06:00,0.7688,0.7688,0.7685,0.76855,152000002.0
2008-01-09 04:07:00,0.76855,0.7688,0.7685,0.7688,273299992.0
2008-01-09 04:08:00,0.7688,0.7688,0.7685,0.7686,90400001.0
2008-01-09 04:09:00,0.7686,0.7686,0.7684,0.7685,69500000.0
2008-01-09 04:10:00,0.7685,0.7686,0.7685,0.7685,116200000.0
2008-01-09 04:11:00,0.7685,0.76865,0.76835,0.7686,162200000.0
2008-01-09 04:12:00,0.7686,0.76865,0.7685,0.7685,134000000.0
2008-01-09 04:13:00,0.7685,0.7686,0.7685,0.7686,26900000.0
2008-01-09 04:14:00,0.7685,0.7687,0.7684,0.7685,267000000.0
2008-01-09 04:15:00,0.7685,0.7685,0.76815,0.7682,229600001.0
2008-01-09 04:16:00,0.7682,0.7682,0.76815,0.76815,63500000.0
2008-01-09 04:17:00,0.76815,0.76815,0.7679,0.76815,26000000.0
2008-01-09 04:18:00,0.76815,0.76815,0.7678,0.76815,153500000.0
2008-01-09 04:19:00,0.76815,0.7682,0.7681,0.7682,111100000.0
2008-01-09 04:20:00,0.7682,0.7682,0.76795,0.76805,15600000.0
2008-01-09 04:21:00,0.76795,0.7685,0.76795,0.7683,306700006.0
2008-01-09 04:22:00,0.7682,0.7683,0.7681,0.7682,289800000.0
2008-01-09 04:23:00,0.7682,0.7682,0.7677,0.7677,637100013.0
2008-01-09 04:24:00,0.7677,0.7679,0.7677,0.7679,244900000.0
2008-01-09 04:25:00,0.7678,0.7679,0.7678,0.7678,138300000.0
2008-01-09 04:26:00,0.7678,0.768,0.7678,0.7679,575000013.0
2008-01-09 04:27:00,0.7679,0.768,0.7679,0.7679,84300000.0
2008-01-09 04:28:00,0.7679,0.768,0.7679,0.768,292000000.0
2008-01-09 04:29:00,0.768,0.768,0.76795,0.768,282400000.0
2008-01-09 04:30:00,0.768,0.768,0.76785,0.76785,360600000.0
2008-01-09 04:31:00,0.76785,0.7679,0.76785,0.76785,268400000.0
2008-01-09 04:32:00,0.7679,0.7679,0.7678,0.7679,320000006.0
2008-01-09 04:33:00,0.7679,0.768,0.76785,0.7679,398900001.0
2008-01-09 04:34:00,0.768,0.768,0.76785,0.768,270500000.0
2008-01-09 04:35:00,0.768,0.768,0.76785,0.7679,571400000.0
2008-01-09 04:36:00,0.7678,0.76805,0.7678,0.76805,190500001.0
2008-01-09 04:37:00,0.768,0.76805,0.76765,0.768,302400000.0
2008-01-09 04:38:00,0.768,0.7681,0.768,0.7681,221400000.0
2008-01-09 04:39:00,0.768,0.768,0.76785,0.768,201500000.0
2008-01-09 04:40:00,0.768,0.768,0.768,0.768,88000000.0
2008-01-09 04:41:00,0.7679,0.7681,0.7679,0.7681,231799996.0
2008-01-09 04:42:00,0.7681,0.7681,0.7679,0.768,171199998.0
2008-01-09 04:43:00,0.768,0.768,0.7679,0.768,62400000.0
2008-01-09 04:44:00,0.768,0.768,0.7679,0.7679,63200000.0
2008-01-09 04:45:00,0.7679,0.768,0.7679,0.76795,83900000.0
2008-01-09 04:46:00,0.76795,0.768,0.76785,0.7679,293500000.0
2008-01-09 04:47:00,0.76795,0.76795,0.7679,0.76795,91000000.0
2008-01-09 04:48:00,0.76795,0.76795,0.7679,0.76795,50400000.0
2008-01-09 04:49:00,0.76795,0.768,0.7679,0.768,97000000.0
2008-01-09 04:50:00,0.76795,0.768,0.76795,0.76795,77400000.0
2008-01-09 04:51:00,0.76795,0.768,0.7676,0.7676,410000009.0
2008-01-09 04:52:00,0.7677,0.7677,0.7675,0.7676,852299995.0
2008-01-09 04:53:00,0.7676,0.7676,0.7675,0.7676,254500000.0
2008-01-09 04:54:00,0.7676,0.7676,0.76745,0.7676,509099994.0
2008-01-09 04:55:00,0.7675,0.7676,0.7675,0.7676,259799997.0
2008-01-09 04:56:00,0.7676,0.7678,0.7676,0.7678,388099999.0
2008-01-09 04:57:00,0.7678,0.7682,0.7677,0.7682,297500000.0
2008-01-09 04:58:00,0.7682,0.7683,0.768,0.7683,837499999.0
2008-01-09 04:59:00,0.7683,0.7684,0.7682,0.7684,447299985.0
2008-01-09 05:00:00,0.7684,0.7685,0.76835,0.76845,198000000.0
2008-01-09 05:01:00,0.7685,0.7685,0.7684,0.7684,207600000.0
2008-01-09 05:02:00,0.7684,0.76845,0.768,0.768,710800001.0
2008-01-09 05:03:00,0.768,0.768,0.7678,0.76785,1005500020.0
2008-01-09 05:04:00,0.7679,0.7679,0.7677,0.7677,595900008.0
2008-01-09 05:05:00,0.7676,0.7677,0.7676,0.7676,481699994.0
2008-01-09 05:06:00,0.7676,0.7676,0.7676,0.7676,614699985.0
2008-01-09 05:07:00,0.7676,0.7677,0.7676,0.7676,380000000.0
2008-01-09 05:08:00,0.7676,0.7676,0.76755,0.76755,113700000.0
2008-01-09 05:09:00,0.76755,0.7678,0.76735,0.7678,116700000.0
2008-01-09 05:10:00,0.7678,0.7678,0.76765,0.7677,55900000.0
2008-01-09 05:11:00,0.7677,0.7677,0.76765,0.7677,93000000.0
2008-01-09 05:12:00,0.7677,0.7679,0.7675,0.7676,642399985.0
2008-01-09 05:13:00,0.7676,0.7678,0.7675,0.7678,474800000.0
2008-01-09 05:14:00,0.7678,0.7678,0.76755,0.7676,297000000.0
2008-01-09 05:15:00,0.7677,0.7678,0.7674,0.7674,380400000.0
2008-01-09 05:16:00,0.7674,0.7675,0.76735,0.7675,316000000.0
2008-01-09 05:17:00,0.7675,0.7675,0.7674,0.7674,46600000.0
2008-01-09 05:18:00,0.7674,0.7678,0.76735,0.76755,225000000.0
2008-01-09 05:19:00,0.7675,0.7677,0.7674,0.7676,812399998.0
2008-01-09 05:20:00,0.7676,0.7679,0.7674,0.7676,554100002.0
2008-01-09 05:21:00,0.7676,0.7679,0.7675,0.7679,774799999.0
2008-01-09 05:22:00,0.7679,0.7679,0.7677,0.7677,269099999.0
2008-01-09 05:23:00,0.7676,0.7678,0.7676,0.7678,289700000.0
2008-01-09 05:24:00,0.76775,0.7679,0.7677,0.7677,512200010.0
2008-01-09 05:25:00,0.7677,0.7677,0.76745,0.7676,277400000.0
2008-01-09 05:26:00,0.7676,0.7676,0.76755,0.7676,162600000.0
2008-01-09 05:27:00,0.7676,0.7676,0.7675,0.7675,165000000.0
2008-01-09 05:28:00,0.7675,0.7676,0.7675,0.7675,393300003.0
2008-01-09 05:29:00,0.7675,0.7676,0.7675,0.7675,382200015.0
2008-01-09 05:30:00,0.7675,0.7676,0.7675,0.7675,48200000.0
2008-01-09 05:31:00,0.7676,0.7676,0.7676,0.7676,71000000.0
2008-01-09 05:32:00,0.7676,0.7676,0.7675,0.7675,64700000.0
2008-01-09 05:33:00,0.7675,0.7679,0.7675,0.7678,456999986.0
2008-01-09 05:34:00,0.7678,0.7678,0.76775,0.7678,433699984.0
2008-01-09 05:35:00,0.76775,0.7678,0.76775,0.76775,112900000.0
2008-01-09 05:36:00,0.76775,0.7678,0.76775,0.76775,102000000.0
2008-01-09 05:37:00,0.76775,0.7678,0.76775,0.76775,121200000.0
2008-01-09 05:38:00,0.76775,0.7678,0.76775,0.76775,203200000.0
2008-01-09 05:39:00,0.76775,0.7678,0.76745,0.76745,229500000.0
2008-01-09 05:40:00,0.76775,0.7681,0.76775,0.7679,413600002.0
2008-01-09 05:41:00,0.7678,0.7679,0.76755,0.7678,260800000.0
2008-01-09 05:42:00,0.7678,0.7679,0.76755,0.7678,51400000.0
2008-01-09 05:43:00,0.7679,0.7679,0.76755,0.76755,70400000.0
2008-01-09 05:44:00,0.7679,0.7679,0.7678,0.7678,54400000.0
2008-01-09 05:45:00,0.7679,0.7679,0.76755,0.7678,258500000.0
2008-01-09 05:46:00,0.7678,0.7679,0.7678,0.7679,66400000.0
2008-01-09 05:47:00,0.7679,0.7679,0.7678,0.7679,60800000.0
2008-01-09 05:48:00,0.7679,0.7679,0.76775,0.7679,674799999.0
2008-01-09 05:49:00,0.7679,0.7679,0.7677,0.7678,289799999.0
2008-01-09 05:50:00,0.7678,0.7678,0.7676,0.7678,689399986.0
2008-01-09 05:51:00,0.7678,0.7678,0.7677,0.7677,231600000.0
2008-01-09 05:52:00,0.7677,0.7678,0.7676,0.7678,193400000.0
2008-01-09 05:53:00,0.7678,0.7678,0.76765,0.7677,72300000.0
2008-01-09 05:54:00,0.76765,0.7679,0.7676,0.7676,130300000.0
2008-01-09 05:55:00,0.7676,0.7676,0.76755,0.76755,137400000.0
2008-01-09 05:56:00,0.7675,0.7677,0.76735,0.7677,222900000.0
2008-01-09 05:57:00,0.7677,0.7677,0.7676,0.7676,61500000.0
2008-01-09 05:58:00,0.7676,0.7678,0.7675,0.7676,294399999.0
2008-01-09 05:59:00,0.7676,0.7676,0.7675,0.7675,388900000.0
2008-01-09 06:00:00,0.7675,0.7675,0.7673,0.76735,682100001.0
2008-01-09 06:01:00,0.76735,0.7674,0.7671,0.76725,152700000.0
2008-01-09 06:02:00,0.76725,0.7673,0.7672,0.7673,172700000.0
2008-01-09 06:03:00,0.7673,0.7673,0.7671,0.76725,114800000.0
2008-01-09 06:04:00,0.76725,0.7674,0.7672,0.7674,235500001.0
2008-01-09 06:05:00,0.7674,0.76745,0.7673,0.76745,503600000.0
2008-01-09 06:06:00,0.76745,0.7676,0.7674,0.7676,563300001.0
2008-01-09 06:07:00,0.7676,0.7678,0.7674,0.76765,590999998.0
2008-01-09 06:08:00,0.7677,0.7679,0.7677,0.7678,381800002.0
2008-01-09 06:09:00,0.7678,0.7678,0.7673,0.7678,191500001.0
2008-01-09 06:10:00,0.7678,0.76795,0.7678,0.76795,54900000.0
2008-01-09 06:11:00,0.76795,0.768,0.7678,0.7678,210300002.0
2008-01-09 06:12:00,0.7678,0.76785,0.7677,0.7677,380600000.0
2008-01-09 06:13:00,0.76775,0.7678,0.7677,0.7677,239200000.0
2008-01-09 06:14:00,0.7676,0.7678,0.7676,0.7678,187200000.0
2008-01-09 06:15:00,0.7678,0.76785,0.7678,0.7678,73100000.0
2008-01-09 06:16:00,0.7678,0.7679,0.7677,0.7677,193200001.0
2008-01-09 06:17:00,0.76775,0.76785,0.7677,0.7678,92200000.0
2008-01-09 06:18:00,0.7678,0.7678,0.7676,0.7676,108700000.0
2008-01-09 06:19:00,0.7676,0.76775,0.76745,0.76775,52200000.0
2008-01-09 06:20:00,0.76775,0.76785,0.76765,0.76785,149900000.0
2008-01-09 06:21:00,0.7678,0.76785,0.7678,0.76785,162400000.0
2008-01-09 06:22:00,0.76785,0.76785,0.7678,0.76785,143400000.0
2008-01-09 06:23:00,0.76785,0.768,0.76775,0.76795,172600000.0
2008-01-09 06:24:00,0.76795,0.76795,0.7679,0.76795,55600000.0
2008-01-09 06:25:00,0.76795,0.76795,0.7679,0.76795,141000000.0
2008-01-09 06:26:00,0.76795,0.76795,0.7678,0.76795,89800001.0
2008-01-09 06:27:00,0.76795,0.7681,0.76795,0.7681,110400000.0
2008-01-09 06:28:00,0.7681,0.7683,0.76805,0.7683,111200000.0
2008-01-09 06:29:00,0.7683,0.7683,0.7683,0.7683,116800000.0
2008-01-09 06:30:00,0.7683,0.7683,0.7678,0.76795,640300002.0
2008-01-09 06:31:00,0.768,0.768,0.76795,0.76795,204300000.0
2008-01-09 06:32:00,0.768,0.768,0.7679,0.768,75200000.0
2008-01-09 06:33:00,0.768,0.7681,0.76795,0.7681,169300001.0
2008-01-09 06:34:00,0.7681,0.7681,0.768,0.7681,37600000.0
2008-01-09 06:35:00,0.7681,0.7681,0.768,0.768,96799999.0
2008-01-09 06:36:00,0.768,0.76805,0.7677,0.7677,429000000.0
2008-01-09 06:37:00,0.7677,0.7678,0.76765,0.7678,409199992.0
2008-01-09 06:38:00,0.76775,0.76785,0.7675,0.7675,268499994.0
2008-01-09 06:39:00,0.76745,0.7677,0.76745,0.7676,342100003.0
2008-01-09 06:40:00,0.7677,0.7678,0.7676,0.7678,326100000.0
2008-01-09 06:41:00,0.7678,0.7678,0.76755,0.7676,226000002.0
2008-01-09 06:42:00,0.7677,0.7678,0.7676,0.7678,198400000.0
2008-01-09 06:43:00,0.7678,0.7678,0.7676,0.7676,49600000.0
2008-01-09 06:44:00,0.7676,0.7678,0.7676,0.7678,91200000.0
2008-01-09 06:45:00,0.7678,0.7678,0.7675,0.7678,28000000.0
2008-01-09 06:46:00,0.76745,0.7678,0.76745,0.7678,73500000.0
2008-01-09 06:47:00,0.7678,0.7678,0.7675,0.7676,48400000.0
2008-01-09 06:48:00,0.7676,0.7678,0.7676,0.76765,65100000.0
2008-01-09 06:49:00,0.76765,0.7678,0.76765,0.7678,26600000.0
2008-01-09 06:50:00,0.76765,0.76765,0.76765,0.76765,40800000.0
2008-01-09 06:51:00,0.76765,0.7681,0.76765,0.7681,98500000.0
2008-01-09 06:52:00,0.7681,0.7682,0.768,0.768,18000000.0
2008-01-09 06:53:00,0.768,0.7685,0.7679,0.76795,316100000.0
2008-01-09 06:54:00,0.76795,0.7681,0.76795,0.7681,115500000.0
2008-01-09 06:55:00,0.76795,0.76795,0.76785,0.76795,128500000.0
2008-01-09 06:56:00,0.76795,0.7682,0.7679,0.7681,278300000.0
2008-01-09 06:57:00,0.76815,0.7682,0.7679,0.7681,255200000.0
2008-01-09 06:58:00,0.7682,0.7682,0.7681,0.7681,101100000.0
2008-01-09 06:59:00,0.7681,0.7682,0.768,0.7682,237200001.0
2008-01-09 07:00:00,0.7682,0.7684,0.7682,0.7684,353600000.0
2008-01-09 07:01:00,0.7684,0.7684,0.7681,0.7683,339299996.0
2008-01-09 07:02:00,0.7683,0.76865,0.7683,0.76865,337900000.0
2008-01-09 07:03:00,0.76865,0.76885,0.7684,0.76845,221600000.0
2008-01-09 07:04:00,0.7685,0.7685,0.76835,0.7684,220400000.0
2008-01-09 07:05:00,0.7684,0.7684,0.7683,0.7684,210999999.0
2008-01-09 07:06:00,0.7684,0.7685,0.7683,0.7685,326100000.0
2008-01-09 07:07:00,0.7685,0.7687,0.76845,0.7686,411200000.0
2008-01-09 07:08:00,0.7686,0.7689,0.7686,0.76875,160000000.0
2008-01-09 07:09:00,0.7687,0.7688,0.7687,0.76875,126400000.0
2008-01-09 07:10:00,0.7687,0.7688,0.7684,0.7684,443500000.0
2008-01-09 07:11:00,0.7684,0.7685,0.76825,0.76825,165800000.0
2008-01-09 07:12:00,0.76825,0.7684,0.7682,0.7684,201400000.0
2008-01-09 07:13:00,0.7685,0.7686,0.7684,0.7684,455199996.0
2008-01-09 07:14:00,0.7684,0.7687,0.7683,0.7687,342200000.0
2008-01-09 07:15:00,0.7687,0.7687,0.7686,0.7687,189000000.0
2008-01-09 07:16:00,0.7687,0.7688,0.7687,0.7687,234400000.0
2008-01-09 07:17:00,0.7687,0.7688,0.7685,0.7687,719600002.0
2008-01-09 07:18:00,0.7687,0.7687,0.7686,0.7686,468000000.0
2008-01-09 07:19:00,0.7686,0.7686,0.7685,0.7686,277900005.0
2008-01-09 07:20:00,0.7686,0.7686,0.76845,0.7686,421399999.0
2008-01-09 07:21:00,0.7686,0.7686,0.7685,0.7686,631800000.0
2008-01-09 07:22:00,0.7686,0.7688,0.7686,0.7687,407400000.0
2008-01-09 07:23:00,0.76865,0.7689,0.7686,0.7689,693800018.0
2008-01-09 07:24:00,0.7688,0.7689,0.7687,0.7687,344800000.0
2008-01-09 07:25:00,0.7688,0.7688,0.7687,0.7687,190100000.0
2008-01-09 07:26:00,0.7687,0.7687,0.7687,0.7687,268000000.0
2008-01-09 07:27:00,0.7687,0.7691,0.76865,0.769,449000000.0
2008-01-09 07:28:00,0.769,0.7691,0.76895,0.7691,105600000.0
2008-01-09 07:29:00,0.7691,0.7691,0.7689,0.7689,136100000.0
2008-01-09 07:30:00,0.76885,0.769,0.76885,0.769,381899993.0
2008-01-09 07:31:00,0.769,0.769,0.769,0.769,280000000.0
2008-01-09 07:32:00,0.769,0.7692,0.76895,0.7692,397799999.0
2008-01-09 07:33:00,0.7692,0.7692,0.7691,0.7692,439200002.0
2008-01-09 07:34:00,0.76915,0.7692,0.7691,0.76915,262200000.0
2008-01-09 07:35:00,0.76915,0.7692,0.769,0.769,499200001.0
2008-01-09 07:36:00,0.769,0.7691,0.7689,0.769,477200001.0
2008-01-09 07:37:00,0.769,0.7691,0.7689,0.7691,278400000.0
2008-01-09 07:38:00,0.7691,0.7694,0.76905,0.76915,376600001.0
2008-01-09 07:39:00,0.76915,0.7695,0.7691,0.7693,414400006.0
2008-01-09 07:40:00,0.7693,0.7693,0.7692,0.7692,175200000.0
2008-01-09 07:41:00,0.7691,0.7693,0.7691,0.7692,464100008.0
2008-01-09 07:42:00,0.76915,0.7695,0.76915,0.7695,153000000.0
2008-01-09 07:43:00,0.7695,0.7696,0.76925,0.76925,457599998.0
2008-01-09 07:44:00,0.76925,0.7695,0.7691,0.76915,178900000.0
2008-01-09 07:45:00,0.76915,0.76915,0.769,0.76905,239600004.0
2008-01-09 07:46:00,0.76905,0.7693,0.769,0.769,395200003.0
2008-01-09 07:47:00,0.769,0.769,0.76895,0.769,160100000.0
2008-01-09 07:48:00,0.769,0.7691,0.7689,0.769,64800000.0
2008-01-09 07:49:00,0.769,0.7692,0.769,0.76915,81600000.0
2008-01-09 07:50:00,0.76915,0.76925,0.76915,0.76915,79200000.0
2008-01-09 07:51:00,0.7691,0.76925,0.7691,0.7692,324000000.0
2008-01-09 07:52:00,0.7692,0.7692,0.76895,0.769,183200000.0
2008-01-09 07:53:00,0.769,0.769,0.7689,0.7689,238600000.0
2008-01-09 07:54:00,0.7689,0.7693,0.7689,0.76905,295600000.0
2008-01-09 07:55:00,0.7691,0.7691,0.769,0.7691,183000000.0
2008-01-09 07:56:00,0.7691,0.7692,0.76905,0.7692,253200000.0
2008-01-09 07:57:00,0.7692,0.76955,0.7692,0.7694,233800000.0
2008-01-09 07:58:00,0.7696,0.76995,0.7693,0.7693,437200000.0
2008-01-09 07:59:00,0.7693,0.7699,0.7692,0.7698,745200000.0
2008-01-09 08:00:00,0.7698,0.77,0.7692,0.7693,736000000.0
2008-01-09 08:01:00,0.7693,0.7694,0.7691,0.7693,457800012.0
2008-01-09 08:02:00,0.7693,0.7693,0.7691,0.7693,92100000.0
2008-01-09 08:03:00,0.7693,0.7693,0.7693,0.7693,15300000.0
2008-01-09 08:04:00,0.7693,0.7693,0.7686,0.7687,180600000.0
2008-01-09 08:05:00,0.7687,0.76915,0.7687,0.76885,271100000.0
2008-01-09 08:06:00,0.76885,0.769,0.76885,0.76885,431600000.0
2008-01-09 08:07:00,0.76885,0.7689,0.76885,0.7689,249600000.0
2008-01-09 08:08:00,0.7689,0.769,0.7689,0.769,703299997.0
2008-01-09 08:09:00,0.76895,0.7693,0.76895,0.7691,164000000.0
2008-01-09 08:10:00,0.7691,0.7691,0.76895,0.7691,56000000.0
2008-01-09 08:11:00,0.7691,0.7691,0.76875,0.7689,251200000.0
2008-01-09 08:12:00,0.7689,0.7691,0.7689,0.769,84800000.0
2008-01-09 08:13:00,0.769,0.7697,0.769,0.7697,349400000.0
2008-01-09 08:14:00,0.7697,0.7697,0.7691,0.7695,724100000.0
2008-01-09 08:15:00,0.7695,0.7695,0.7685,0.7686,887700003.0
2008-01-09 08:16:00,0.7686,0.76905,0.7685,0.7687,729399998.0
2008-01-09 08:17:00,0.7688,0.7688,0.7686,0.7686,928299989.0
2008-01-09 08:18:00,0.7686,0.7687,0.768,0.7683,739199997.0
2008-01-09 08:19:00,0.7683,0.7684,0.7682,0.7684,544500010.0
2008-01-09 08:20:00,0.7683,0.7685,0.7683,0.7685,427400000.0
2008-01-09 08:21:00,0.7686,0.7688,0.7684,0.7684,569299989.0
2008-01-09 08:22:00,0.7684,0.7685,0.7684,0.76845,250700000.0
2008-01-09 08:23:00,0.76845,0.769,0.76845,0.769,279900000.0
2008-01-09 08:24:00,0.769,0.7692,0.7688,0.7692,388400001.0
2008-01-09 08:25:00,0.7692,0.7692,0.7688,0.7689,501799984.0
2008-01-09 08:26:00,0.76885,0.769,0.7688,0.7688,431400000.0
2008-01-09 08:27:00,0.7688,0.7689,0.7687,0.7688,758900005.0
2008-01-09 08:28:00,0.76875,0.7688,0.7687,0.7687,131100000.0
2008-01-09 08:29:00,0.7687,0.76875,0.7687,0.76875,42400000.0
2008-01-09 08:30:00,0.76875,0.769,0.76875,0.769,86400000.0
2008-01-09 08:31:00,0.769,0.769,0.7688,0.76885,151000000.0
2008-01-09 08:32:00,0.76885,0.76885,0.76885,0.76885,57600000.0
2008-01-09 08:33:00,0.76885,0.7689,0.76885,0.7689,108000000.0
2008-01-09 08:34:00,0.7689,0.7689,0.76885,0.76885,175400000.0
2008-01-09 08:35:00,0.76885,0.7693,0.76885,0.7693,160000000.0
2008-01-09 08:36:00,0.7693,0.7693,0.76875,0.76875,293199996.0
2008-01-09 08:37:00,0.7688,0.7689,0.76875,0.7688,494300001.0
2008-01-09 08:38:00,0.7689,0.769,0.7688,0.769,363300006.0
2008-01-09 08:39:00,0.769,0.7692,0.769,0.7692,222600000.0
2008-01-09 08:40:00,0.7692,0.7692,0.769,0.769,168800000.0
2008-01-09 08:41:00,0.7689,0.7689,0.76885,0.7689,49600000.0
2008-01-09 08:42:00,0.7689,0.769,0.7688,0.7689,212000000.0
2008-01-09 08:43:00,0.7689,0.7689,0.7687,0.7689,91200000.0
2008-01-09 08:44:00,0.7689,0.7689,0.76865,0.7687,335800000.0
2008-01-09 08:45:00,0.7688,0.7688,0.7684,0.7685,685200012.0
2008-01-09 08:46:00,0.7685,0.7685,0.76835,0.76835,153400000.0
2008-01-09 08:47:00,0.76835,0.76835,0.76835,0.76835,79200000.0
2008-01-09 08:48:00,0.76835,0.7685,0.768,0.7682,401999998.0
2008-01-09 08:49:00,0.7682,0.7685,0.7682,0.7685,174400000.0
2008-01-09 08:50:00,0.7685,0.7685,0.76835,0.76835,157600000.0
2008-01-09 08:51:00,0.76835,0.7689,0.7683,0.7683,685299996.0
2008-01-09 08:52:00,0.7683,0.7687,0.7683,0.7687,651999999.0
2008-01-09 08:53:00,0.7687,0.7687,0.7686,0.7687,128000000.0
2008-01-09 08:54:00,0.7687,0.7687,0.76865,0.76865,588800000.0
2008-01-09 08:55:00,0.7687,0.7687,0.7685,0.7687,477899991.0
2008-01-09 08:56:00,0.7687,0.7688,0.7686,0.7688,426599988.0
2008-01-09 08:57:00,0.7688,0.7691,0.76875,0.7691,304000000.0
2008-01-09 08:58:00,0.7691,0.7691,0.76865,0.7687,571400018.0
2008-01-09 08:59:00,0.7688,0.7689,0.7688,0.7689,415100000.0
2008-01-09 09:00:00,0.7689,0.7689,0.7688,0.7688,655999986.0
2008-01-09 09:01:00,0.7688,0.7688,0.76835,0.76845,340199999.0
2008-01-09 09:02:00,0.7684,0.76845,0.7684,0.76845,145000000.0
2008-01-09 09:03:00,0.769,0.7693,0.76845,0.7693,465900000.0
2008-01-09 09:04:00,0.7693,0.7694,0.7689,0.7692,334600001.0
2008-01-09 09:05:00,0.7692,0.7694,0.7691,0.7694,728899985.0
2008-01-09 09:06:00,0.7694,0.76945,0.7692,0.7694,488900003.0
2008-01-09 09:07:00,0.7693,0.7695,0.7692,0.7693,907599992.0
2008-01-09 09:08:00,0.7693,0.7695,0.76925,0.7694,247200000.0
2008-01-09 09:09:00,0.7694,0.76965,0.7693,0.76945,483799994.0
2008-01-09 09:10:00,0.76945,0.76945,0.7693,0.7694,228000000.0
2008-01-09 09:11:00,0.7694,0.7694,0.7691,0.7691,315300003.0
2008-01-09 09:12:00,0.7691,0.7692,0.7688,0.7688,584000004.0
2008-01-09 09:13:00,0.76865,0.769,0.7686,0.769,481699996.0
2008-01-09 09:14:00,0.769,0.769,0.7687,0.7687,392800000.0
2008-01-09 09:15:00,0.76865,0.769,0.76865,0.76885,314899996.0
2008-01-09 09:16:00,0.76885,0.7689,0.76885,0.76885,231200000.0
2008-01-09 09:17:00,0.76885,0.7689,0.76845,0.76845,412400003.0
2008-01-09 09:18:00,0.7685,0.769,0.76845,0.7686,455300000.0
2008-01-09 09:19:00,0.7686,0.7689,0.7686,0.7688,345800000.0
2008-01-09 09:20:00,0.7688,0.7689,0.7686,0.7686,227400000.0
2008-01-09 09:21:00,0.7686,0.7688,0.7686,0.7687,269800000.0
2008-01-09 09:22:00,0.7687,0.7692,0.7687,0.769,546100001.0
2008-01-09 09:23:00,0.769,0.7692,0.769,0.7691,179000000.0
2008-01-09 09:24:00,0.7691,0.7691,0.7689,0.7689,145000000.0
2008-01-09 09:25:00,0.7689,0.769,0.7689,0.7689,169600000.0
2008-01-09 09:26:00,0.7689,0.7691,0.7689,0.7691,87100000.0
2008-01-09 09:27:00,0.7691,0.7693,0.7687,0.7687,212099996.0
2008-01-09 09:28:00,0.7687,0.7687,0.7686,0.7687,301000002.0
2008-01-09 09:29:00,0.7687,0.7693,0.7687,0.7692,440100002.0
2008-01-09 09:30:00,0.7692,0.7694,0.76915,0.7694,536100002.0
2008-01-09 09:31:00,0.7694,0.7694,0.7694,0.7694,268000000.0
2008-01-09 09:32:00,0.7694,0.7696,0.7694,0.76945,358499997.0
2008-01-09 09:33:00,0.76945,0.7696,0.76945,0.7696,119200000.0
2008-01-09 09:34:00,0.7696,0.7696,0.7695,0.76955,90400000.0
2008-01-09 09:35:00,0.76955,0.76955,0.7694,0.7695,469099999.0
2008-01-09 09:36:00,0.7695,0.7696,0.7694,0.7696,684899995.0
2008-01-09 09:37:00,0.7696,0.7696,0.7694,0.7694,272000000.0
2008-01-09 09:38:00,0.7694,0.7694,0.7693,0.7693,135200000.0
2008-01-09 09:39:00,0.7693,0.7695,0.7693,0.7694,172800000.0
2008-01-09 09:40:00,0.7694,0.7696,0.7693,0.7695,632800001.0
2008-01-09 09:41:00,0.7695,0.76975,0.76945,0.76975,495599998.0
2008-01-09 09:42:00,0.76975,0.7698,0.76975,0.7698,79200000.0
2008-01-09 09:43:00,0.7698,0.7698,0.7697,0.76975,113800000.0
2008-01-09 09:44:00,0.76975,0.7701,0.7697,0.7697,413800000.0
2008-01-09 09:45:00,0.7697,0.7701,0.7697,0.76975,624700000.0
2008-01-09 09:46:00,0.7698,0.7698,0.76975,0.76975,395300000.0
2008-01-09 09:47:00,0.76975,0.7699,0.7697,0.7698,324699992.0
2008-01-09 09:48:00,0.7698,0.7699,0.7697,0.7699,287600007.0
2008-01-09 09:49:00,0.7698,0.7701,0.7698,0.7701,167300003.0
2008-01-09 09:50:00,0.7701,0.7701,0.77,0.7701,171200000.0
2008-01-09 09:51:00,0.7701,0.7702,0.77,0.7702,220900000.0
2008-01-09 09:52:00,0.7702,0.7705,0.77015,0.7704,892800009.0
2008-01-09 09:53:00,0.7704,0.7708,0.7704,0.7706,835999994.0
2008-01-09 09:54:00,0.7706,0.7709,0.7705,0.7707,479499997.0
2008-01-09 09:55:00,0.7707,0.7707,0.7704,0.7705,1047600002.0
2008-01-09 09:56:00,0.7705,0.7706,0.7704,0.7706,513700000.0
2008-01-09 09:57:00,0.7706,0.7706,0.77045,0.7705,729599996.0
2008-01-09 09:58:00,0.77045,0.7706,0.7704,0.7706,274800000.0
2008-01-09 09:59:00,0.7705,0.7706,0.7705,0.7705,542400000.0
2008-01-09 10:00:00,0.7705,0.7706,0.77025,0.7703,801899999.0
2008-01-09 10:01:00,0.77025,0.7703,0.7701,0.77015,597699992.0
2008-01-09 10:02:00,0.7702,0.7702,0.7701,0.7702,772200003.0
2008-01-09 10:03:00,0.7702,0.7704,0.7701,0.7702,716999999.0
2008-01-09 10:04:00,0.7702,0.7702,0.7702,0.7702,610400000.0
2008-01-09 10:05:00,0.7702,0.7703,0.7701,0.7703,1940899963.0
2008-01-09 10:06:00,0.7702,0.7703,0.7701,0.77015,702300005.0
2008-01-09 10:07:00,0.77015,0.7702,0.7699,0.7699,702200000.0
2008-01-09 10:08:00,0.7699,0.77,0.7697,0.7699,796200000.0
2008-01-09 10:09:00,0.7699,0.7699,0.7697,0.7698,565700002.0
2008-01-09 10:10:00,0.7698,0.7699,0.7697,0.7699,401300000.0
2008-01-09 10:11:00,0.7699,0.77,0.7695,0.7699,102600000.0
2008-01-09 10:12:00,0.7699,0.7699,0.7692,0.7694,690900000.0
2008-01-09 10:13:00,0.7694,0.7699,0.7693,0.76985,421600001.0
2008-01-09 10:14:00,0.7698,0.7698,0.7697,0.7698,345800000.0
2008-01-09 10:15:00,0.7698,0.76985,0.76975,0.7698,304400000.0
2008-01-09 10:16:00,0.7698,0.7704,0.7698,0.7704,393500000.0
2008-01-09 10:17:00,0.7705,0.7706,0.77035,0.77045,805600002.0
2008-01-09 10:18:00,0.77045,0.77045,0.7698,0.7701,799200000.0
2008-01-09 10:19:00,0.7701,0.7701,0.7699,0.7699,268800000.0
2008-01-09 10:20:00,0.7699,0.77005,0.76965,0.77005,472299996.0
2008-01-09 10:21:00,0.77005,0.77005,0.7699,0.77005,141300000.0
2008-01-09 10:22:00,0.77005,0.7703,0.7698,0.7699,601699998.0
2008-01-09 10:23:00,0.7699,0.7699,0.7698,0.7699,433599999.0
2008-01-09 10:24:00,0.7699,0.7702,0.7699,0.77,397100002.0
2008-01-09 10:25:00,0.77,0.77005,0.7699,0.77,399100000.0
2008-01-09 10:26:00,0.77,0.7707,0.77,0.7703,504000000.0
2008-01-09 10:27:00,0.7703,0.7704,0.7702,0.7704,601700000.0
2008-01-09 10:28:00,0.7704,0.7709,0.77025,0.7703,959799996.0
2008-01-09 10:29:00,0.7703,0.7707,0.7702,0.7705,729500001.0
2008-01-09 10:30:00,0.7702,0.7702,0.7699,0.77,816799998.0
2008-01-09 10:31:00,0.77,0.7701,0.76995,0.77,232800000.0
2008-01-09 10:32:00,0.7701,0.7701,0.76995,0.77,380300000.0
2008-01-09 10:33:00,0.77,0.77,0.7699,0.76995,137400000.0
2008-01-09 10:34:00,0.7699,0.77,0.76985,0.77,390900002.0
2008-01-09 10:35:00,0.77,0.7702,0.7699,0.76995,343800000.0
2008-01-09 10:36:00,0.77,0.77,0.76985,0.76995,184200000.0
2008-01-09 10:37:00,0.76995,0.77,0.76965,0.76965,625900004.0
2008-01-09 10:38:00,0.76965,0.7697,0.76965,0.76965,630600000.0
2008-01-09 10:39:00,0.7697,0.7697,0.76965,0.7697,328600000.0
2008-01-09 10:40:00,0.7697,0.7697,0.76965,0.7697,375700000.0
2008-01-09 10:41:00,0.76965,0.7697,0.7694,0.7695,615000012.0
2008-01-09 10:42:00,0.7695,0.7695,0.7695,0.7695,428900000.0
2008-01-09 10:43:00,0.7695,0.7695,0.7695,0.7695,489600000.0
2008-01-09 10:44:00,0.7695,0.7696,0.7692,0.7692,740999999.0
2008-01-09 10:45:00,0.7692,0.7693,0.7692,0.7692,410400000.0
2008-01-09 10:46:00,0.7693,0.76935,0.7693,0.76935,673800000.0
2008-01-09 10:47:00,0.76935,0.7697,0.76935,0.7697,352800000.0
2008-01-09 10:48:00,0.7697,0.7697,0.76955,0.7697,397400000.0
2008-01-09 10:49:00,0.7697,0.7698,0.7696,0.7696,808699998.0
2008-01-09 10:50:00,0.7696,0.7703,0.7695,0.7701,944900001.0
2008-01-09 10:51:00,0.77015,0.7707,0.7701,0.7704,1497099997.0
2008-01-09 10:52:00,0.7704,0.7704,0.7699,0.7701,1968299993.0
2008-01-09 10:53:00,0.7701,0.7704,0.7699,0.77025,860499992.0
2008-01-09 10:54:00,0.77025,0.7709,0.77025,0.7707,780999990.0
2008-01-09 10:55:00,0.7707,0.7709,0.7706,0.7707,346100000.0
2008-01-09 10:56:00,0.7707,0.7707,0.7704,0.7704,501199999.0
2008-01-09 10:57:00,0.7705,0.7709,0.7704,0.7707,646399994.0
2008-01-09 10:58:00,0.7708,0.771,0.7707,0.7709,557200000.0
2008-01-09 10:59:00,0.7709,0.771,0.77075,0.771,540699999.0
2008-01-09 11:00:00,0.771,0.7711,0.7708,0.771,284000000.0
2008-01-09 11:01:00,0.771,0.7712,0.7709,0.7711,347600000.0
2008-01-09 11:02:00,0.7711,0.7718,0.7711,0.7717,710300000.0
2008-01-09 11:03:00,0.7717,0.7717,0.7715,0.7716,504900000.0
2008-01-09 11:04:00,0.7716,0.7718,0.7714,0.7714,268000000.0
2008-01-09 11:05:00,0.7714,0.7714,0.7711,0.7712,506500001.0
2008-01-09 11:06:00,0.7713,0.7715,0.7711,0.7712,597400004.0
2008-01-09 11:07:00,0.7712,0.77125,0.7711,0.7712,466599996.0
2008-01-09 11:08:00,0.7712,0.7712,0.771,0.771,547300007.0
2008-01-09 11:09:00,0.7712,0.7716,0.7711,0.7714,735799999.0
2008-01-09 11:10:00,0.7714,0.77145,0.7713,0.7714,378699996.0
2008-01-09 11:11:00,0.7714,0.7714,0.7712,0.7712,346400000.0
2008-01-09 11:12:00,0.77125,0.7714,0.7712,0.77135,641199991.0
2008-01-09 11:13:00,0.77135,0.7714,0.7713,0.77135,516400001.0
2008-01-09 11:14:00,0.77135,0.7717,0.7713,0.7714,568000002.0
2008-01-09 11:15:00,0.77145,0.7717,0.7713,0.7716,835500000.0
2008-01-09 11:16:00,0.7716,0.7717,0.7714,0.7715,430499999.0
2008-01-09 11:17:00,0.7715,0.7715,0.7714,0.7715,464500000.0
2008-01-09 11:18:00,0.7715,0.77155,0.7714,0.7714,586700000.0
2008-01-09 11:19:00,0.7714,0.7714,0.7713,0.7713,461900000.0
2008-01-09 11:20:00,0.7713,0.7713,0.7713,0.7713,284900000.0
2008-01-09 11:21:00,0.7713,0.7714,0.7713,0.7713,482000000.0
2008-01-09 11:22:00,0.7713,0.7714,0.77125,0.7714,255800000.0
2008-01-09 11:23:00,0.7714,0.7714,0.7713,0.7714,529299985.0
2008-01-09 11:24:00,0.7714,0.7715,0.7713,0.7714,237800000.0
2008-01-09 11:25:00,0.7715,0.7715,0.7713,0.7714,684400006.0
2008-01-09 11:26:00,0.7714,0.7714,0.7713,0.7713,185800000.0
2008-01-09 11:27:00,0.7713,0.7713,0.7713,0.7713,130400000.0
2008-01-09 11:28:00,0.7713,0.7714,0.7713,0.7713,397399998.0
2008-01-09 11:29:00,0.7713,0.7714,0.7712,0.77125,920700008.0
2008-01-09 11:30:00,0.7713,0.7715,0.7712,0.7714,792500003.0
2008-01-09 11:31:00,0.7714,0.7715,0.7714,0.7714,373400000.0
2008-01-09 11:32:00,0.7714,0.7714,0.77115,0.7712,613599995.0
2008-01-09 11:33:00,0.7712,0.7715,0.7711,0.7712,233399998.0
2008-01-09 11:34:00,0.7712,0.7712,0.7711,0.7712,404399993.0
2008-01-09 11:35:00,0.7712,0.7714,0.7712,0.7714,244300000.0
2008-01-09 11:36:00,0.7714,0.7714,0.77125,0.7714,312600004.0
2008-01-09 11:37:00,0.7714,0.7714,0.77115,0.77115,395300000.0
2008-01-09 11:38:00,0.77115,0.7712,0.7711,0.7711,346600000.0
2008-01-09 11:39:00,0.7712,0.7712,0.7711,0.7711,301800002.0
2008-01-09 11:40:00,0.7711,0.7712,0.771,0.7712,651699998.0
2008-01-09 11:41:00,0.7712,0.7713,0.7711,0.7712,241400000.0
2008-01-09 11:42:00,0.7712,0.7713,0.7712,0.7712,31900000.0
2008-01-09 11:43:00,0.771,0.7712,0.771,0.7712,56200000.0
2008-01-09 11:44:00,0.77105,0.7712,0.77105,0.7712,154300000.0
2008-01-09 11:45:00,0.7712,0.7712,0.7711,0.7712,170900000.0
2008-01-09 11:46:00,0.7712,0.7712,0.7711,0.7711,305699999.0
2008-01-09 11:47:00,0.7711,0.7711,0.7708,0.7709,281200005.0
2008-01-09 11:48:00,0.7709,0.7711,0.7708,0.771,132000000.0
2008-01-09 11:49:00,0.771,0.7711,0.771,0.7711,160000000.0
2008-01-09 11:50:00,0.7711,0.7711,0.7709,0.7709,351199999.0
2008-01-09 11:51:00,0.7709,0.771,0.77075,0.7708,356400000.0
2008-01-09 11:52:00,0.77075,0.7708,0.7705,0.7707,385200000.0
2008-01-09 11:53:00,0.7707,0.7707,0.77055,0.7707,176800000.0
2008-01-09 11:54:00,0.7707,0.7708,0.7705,0.7706,445800000.0
2008-01-09 11:55:00,0.7706,0.7707,0.7705,0.7705,799099995.0
2008-01-09 11:56:00,0.7706,0.7706,0.7699,0.7703,1490199987.0
2008-01-09 11:57:00,0.7703,0.7703,0.77,0.7701,1088700013.0
2008-01-09 11:58:00,0.77,0.7704,0.7698,0.7704,715900000.0
2008-01-09 11:59:00,0.7704,0.7705,0.7701,0.7702,531200000.0
2008-01-09 12:00:00,0.7702,0.7705,0.7701,0.7705,672399997.0
2008-01-09 12:01:00,0.7705,0.7705,0.7702,0.7705,543000005.0
2008-01-09 12:02:00,0.7705,0.7705,0.7705,0.7705,136800000.0
2008-01-09 12:03:00,0.7705,0.7706,0.77035,0.7704,484300000.0
2008-01-09 12:04:00,0.7704,0.7705,0.7703,0.7703,803800020.0
2008-01-09 12:05:00,0.7703,0.7703,0.7702,0.7703,396099995.0
2008-01-09 12:06:00,0.7703,0.7703,0.7701,0.77015,439500001.0
2008-01-09 12:07:00,0.77015,0.7702,0.7701,0.7702,439600000.0
2008-01-09 12:08:00,0.7702,0.7702,0.77005,0.7702,166500000.0
2008-01-09 12:09:00,0.7701,0.7702,0.77005,0.7701,453200000.0
2008-01-09 12:10:00,0.7701,0.7701,0.77005,0.77005,163900000.0
2008-01-09 12:11:00,0.77005,0.7702,0.77005,0.7701,299200000.0
2008-01-09 12:12:00,0.7701,0.7701,0.76995,0.7701,169200000.0
2008-01-09 12:13:00,0.77005,0.7702,0.77005,0.7701,166000000.0
2008-01-09 12:14:00,0.7701,0.7703,0.7701,0.77025,237600000.0
2008-01-09 12:15:00,0.77015,0.7702,0.77005,0.7701,594099995.0
2008-01-09 12:16:00,0.7701,0.7703,0.7701,0.77015,143200000.0
2008-01-09 12:17:00,0.77015,0.7702,0.7701,0.7702,65600000.0
2008-01-09 12:18:00,0.7702,0.7702,0.7701,0.7702,125600000.0
2008-01-09 12:19:00,0.77015,0.7703,0.7701,0.7703,269599994.0
2008-01-09 12:20:00,0.7703,0.77085,0.7703,0.7708,525100000.0
2008-01-09 12:21:00,0.7708,0.7709,0.77065,0.77065,510300000.0
2008-01-09 12:22:00,0.77065,0.7707,0.77035,0.7704,528099997.0
2008-01-09 12:23:00,0.7704,0.7705,0.7702,0.7704,895400003.0
2008-01-09 12:24:00,0.7704,0.7706,0.7702,0.7703,1126599989.0
2008-01-09 12:25:00,0.7703,0.7703,0.7703,0.7703,231200003.0
2008-01-09 12:26:00,0.7703,0.7704,0.77025,0.7704,472099997.0
2008-01-09 12:27:00,0.7704,0.7704,0.77035,0.7704,291199988.0
2008-01-09 12:28:00,0.7703,0.7707,0.7703,0.7705,943599991.0
2008-01-09 12:29:00,0.7706,0.7707,0.7702,0.7703,751800000.0
2008-01-09 12:30:00,0.7703,0.7705,0.7703,0.77035,563500006.0
2008-01-09 12:31:00,0.77035,0.7705,0.77035,0.7705,255000000.0
2008-01-09 12:32:00,0.7705,0.7705,0.77045,0.7705,155200000.0
2008-01-09 12:33:00,0.7705,0.7707,0.7704,0.7705,181400000.0
2008-01-09 12:34:00,0.7705,0.7706,0.7704,0.7706,258400000.0
2008-01-09 12:35:00,0.7706,0.7716,0.7706,0.7716,1332499994.0
2008-01-09 12:36:00,0.7715,0.7716,0.7714,0.7714,1841100029.0
2008-01-09 12:37:00,0.7714,0.7715,0.77135,0.77135,721700004.0
2008-01-09 12:38:00,0.7714,0.7716,0.77135,0.7715,593099996.0
2008-01-09 12:39:00,0.7715,0.7717,0.7715,0.7717,439399997.0
2008-01-09 12:40:00,0.7717,0.7717,0.77155,0.7716,333600000.0
2008-01-09 12:41:00,0.7716,0.7716,0.77155,0.77155,340000000.0
2008-01-09 12:42:00,0.7716,0.7718,0.7715,0.7715,465199996.0
2008-01-09 12:43:00,0.7716,0.7716,0.7714,0.7715,252299999.0
2008-01-09 12:44:00,0.7714,0.77155,0.7711,0.7712,343400000.0
2008-01-09 12:45:00,0.7712,0.7712,0.77105,0.77105,158400000.0
2008-01-09 12:46:00,0.77105,0.7714,0.7709,0.7711,611499994.0
2008-01-09 12:47:00,0.7711,0.7711,0.7709,0.771,853300013.0
2008-01-09 12:48:00,0.771,0.7712,0.771,0.771,415100001.0
2008-01-09 12:49:00,0.771,0.7711,0.771,0.77105,443100000.0
2008-01-09 12:50:00,0.77105,0.7711,0.771,0.77105,221400000.0
2008-01-09 12:51:00,0.771,0.77115,0.771,0.77115,143600000.0
2008-01-09 12:52:00,0.7711,0.77115,0.77105,0.7711,320899999.0
2008-01-09 12:53:00,0.77115,0.77135,0.7711,0.77125,242400000.0
2008-01-09 12:54:00,0.77125,0.77125,0.7712,0.77125,117300000.0
2008-01-09 12:55:00,0.7712,0.7715,0.7712,0.77145,122400000.0
2008-01-09 12:56:00,0.77145,0.77165,0.7714,0.77165,304000001.0
2008-01-09 12:57:00,0.77165,0.7717,0.7715,0.77165,420199997.0
2008-01-09 12:58:00,0.77165,0.7717,0.77115,0.77125,287499999.0
2008-01-09 12:59:00,0.77125,0.77135,0.7712,0.77135,40600000.0
2008-01-09 13:00:00,0.77135,0.77135,0.77135,0.77135,38000000.0
2008-01-09 13:01:00,0.77135,0.77135,0.77135,0.77135,25000000.0
2008-01-09 13:02:00,0.77135,0.77135,0.77075,0.771,59600000.0
2008-01-09 13:03:00,0.77135,0.77155,0.77135,0.77155,59100000.0
2008-01-09 13:04:00,0.77155,0.77155,0.7714,0.77145,41900000.0
2008-01-09 13:05:00,0.77145,0.77145,0.77145,0.77145,74000000.0
2008-01-09 13:06:00,0.77145,0.77145,0.7714,0.77145,96000000.0
2008-01-09 13:07:00,0.77145,0.7716,0.77145,0.7715,100400000.0
2008-01-09 13:08:00,0.77155,0.7716,0.77145,0.77145,133200000.0
2008-01-09 13:09:00,0.77145,0.77145,0.7714,0.7714,70100000.0
2008-01-09 13:10:00,0.77145,0.77145,0.77135,0.77145,48500000.0
2008-01-09 13:11:00,0.77145,0.77155,0.77135,0.77155,84200000.0
2008-01-09 13:12:00,0.7715,0.7715,0.77135,0.7714,127100000.0
2008-01-09 13:13:00,0.7714,0.7718,0.7714,0.77145,34200000.0
2008-01-09 13:14:00,0.7714,0.77155,0.77125,0.77145,184800000.0
2008-01-09 13:15:00,0.77145,0.7715,0.77145,0.7715,21600000.0
2008-01-09 13:16:00,0.7715,0.7715,0.77145,0.7715,16800000.0
2008-01-09 13:17:00,0.7715,0.7715,0.77145,0.7715,29600000.0
2008-01-09 13:18:00,0.7715,0.77155,0.77145,0.7715,25600000.0
2008-01-09 13:19:00,0.7715,0.77175,0.77145,0.77175,86800000.0
2008-01-09 13:20:00,0.77175,0.77185,0.7716,0.77175,130400000.0
2008-01-09 13:21:00,0.77175,0.77185,0.7717,0.77175,25600000.0
2008-01-09 13:22:00,0.77175,0.77215,0.7717,0.77195,126400000.0
2008-01-09 13:23:00,0.77195,0.772,0.7719,0.77195,43200000.0
2008-01-09 13:24:00,0.77195,0.772,0.7719,0.7719,52000000.0
2008-01-09 13:25:00,0.77195,0.77205,0.7718,0.77205,81999999.0
2008-01-09 13:26:00,0.77205,0.77205,0.77195,0.772,116800000.0
2008-01-09 13:27:00,0.77195,0.77205,0.77185,0.7719,86600001.0
2008-01-09 13:28:00,0.77195,0.772,0.77185,0.77195,180400000.0
2008-01-09 13:29:00,0.77195,0.77195,0.77185,0.7719,21600000.0
2008-01-09 13:30:00,0.77185,0.77215,0.77185,0.77205,184000000.0
2008-01-09 13:31:00,0.77205,0.77225,0.77205,0.77215,139200000.0
2008-01-09 13:32:00,0.77215,0.77235,0.77215,0.7722,103200000.0
2008-01-09 13:33:00,0.7722,0.77245,0.77215,0.77245,87200000.0
2008-01-09 13:34:00,0.77245,0.7726,0.7724,0.7725,69600000.0
2008-01-09 13:35:00,0.7725,0.7726,0.7725,0.7726,48000000.0
2008-01-09 13:36:00,0.7726,0.7726,0.77245,0.7725,110100000.0
2008-01-09 13:37:00,0.7725,0.7726,0.77245,0.7725,40800000.0
2008-01-09 13:38:00,0.7725,0.7725,0.77245,0.7725,33600000.0
2008-01-09 13:39:00,0.7725,0.7728,0.7725,0.77275,60800000.0
2008-01-09 13:40:00,0.77275,0.77305,0.7727,0.77305,81600000.0
2008-01-09 13:41:00,0.77305,0.77315,0.773,0.7731,49600000.0
2008-01-09 13:42:00,0.7731,0.7731,0.77295,0.7731,101800000.0
2008-01-09 13:43:00,0.7731,0.7731,0.773,0.77305,65600000.0
2008-01-09 13:44:00,0.77305,0.77335,0.77295,0.77325,140900000.0
2008-01-09 13:45:00,0.77325,0.77365,0.77315,0.7735,307700000.0
2008-01-09 13:46:00,0.7735,0.77405,0.7734,0.77385,744399997.0
2008-01-09 13:47:00,0.77385,0.77405,0.77375,0.77395,310500000.0
2008-01-09 13:48:00,0.77395,0.77405,0.77375,0.7738,249600000.0
2008-01-09 13:49:00,0.7738,0.7738,0.77335,0.77345,286600000.0
2008-01-09 13:50:00,0.77345,0.7735,0.77335,0.77345,325600000.0
2008-01-09 13:51:00,0.77345,0.7735,0.77335,0.7734,120000000.0
2008-01-09 13:52:00,0.77335,0.7734,0.77335,0.7734,217600000.0
2008-01-09 13:53:00,0.7734,0.7734,0.77335,0.77335,173600000.0
2008-01-09 13:54:00,0.77335,0.7734,0.7733,0.7734,181300000.0
2008-01-09 13:55:00,0.7734,0.77365,0.77325,0.7733,288000000.0
2008-01-09 13:56:00,0.7733,0.7733,0.77295,0.77305,369600000.0
2008-01-09 13:57:00,0.77305,0.77305,0.77285,0.77295,322400000.0
2008-01-09 13:58:00,0.77295,0.773,0.77275,0.7728,326200000.0
2008-01-09 13:59:00,0.7728,0.77295,0.7728,0.77285,248000000.0
2008-01-09 14:00:00,0.77285,0.773,0.77285,0.773,134400000.0
2008-01-09 14:01:00,0.773,0.773,0.77295,0.77295,63200000.0
2008-01-09 14:02:00,0.77295,0.77295,0.77275,0.77285,257900000.0
2008-01-09 14:03:00,0.77285,0.77305,0.77275,0.77295,432000000.0
2008-01-09 14:04:00,0.77295,0.77305,0.7729,0.77295,317500000.0
2008-01-09 14:05:00,0.77295,0.773,0.7729,0.77295,375200000.0
2008-01-09 14:06:00,0.773,0.7731,0.773,0.773,84800000.0
2008-01-09 14:07:00,0.77295,0.7731,0.77295,0.77295,241200000.0
2008-01-09 14:08:00,0.773,0.773,0.77245,0.77245,273400000.0
2008-01-09 14:09:00,0.77245,0.77255,0.7718,0.77205,820200000.0
2008-01-09 14:10:00,0.77205,0.7722,0.77185,0.77205,842400003.0
2008-01-09 14:11:00,0.77205,0.7722,0.7716,0.7719,706300000.0
2008-01-09 14:12:00,0.772,0.7722,0.7719,0.7722,329600000.0
2008-01-09 14:13:00,0.7722,0.7723,0.77175,0.77195,256400000.0
2008-01-09 14:14:00,0.77195,0.7722,0.77185,0.7722,181500000.0
2008-01-09 14:15:00,0.7722,0.7722,0.77175,0.77205,290100000.0
2008-01-09 14:16:00,0.7722,0.7722,0.77175,0.7722,526100000.0
2008-01-09 14:17:00,0.7722,0.7722,0.77205,0.7721,143600000.0
2008-01-09 14:18:00,0.7721,0.7723,0.7721,0.7723,303500000.0
2008-01-09 14:19:00,0.7723,0.7723,0.77195,0.7722,168800000.0
2008-01-09 14:20:00,0.7722,0.7722,0.772,0.7721,252099997.0
2008-01-09 14:21:00,0.7721,0.7722,0.7721,0.77215,105600000.0
2008-01-09 14:22:00,0.77215,0.77215,0.7721,0.7721,149800000.0
2008-01-09 14:23:00,0.7721,0.7721,0.7718,0.77205,260900000.0
2008-01-09 14:24:00,0.77205,0.77205,0.77205,0.77205,69600000.0
2008-01-09 14:25:00,0.77205,0.7723,0.77205,0.7722,92000000.0
2008-01-09 14:26:00,0.7722,0.77225,0.77215,0.7722,131200000.0
2008-01-09 14:27:00,0.7724,0.77335,0.7724,0.773,467300000.0
2008-01-09 14:28:00,0.7731,0.7737,0.7731,0.7736,270800000.0
2008-01-09 14:29:00,0.7736,0.7737,0.7732,0.7732,215300000.0
2008-01-09 14:30:00,0.7732,0.7734,0.77315,0.77315,116100000.0
2008-01-09 14:31:00,0.7732,0.7732,0.7731,0.7732,169600000.0
2008-01-09 14:32:00,0.7732,0.7732,0.773,0.773,104800000.0
2008-01-09 14:33:00,0.773,0.773,0.77295,0.77295,78100000.0
2008-01-09 14:34:00,0.77295,0.7732,0.77295,0.7731,112700000.0
2008-01-09 14:35:00,0.7732,0.7732,0.7727,0.7729,90700000.0
2008-01-09 14:36:00,0.7729,0.7731,0.7729,0.773,137600000.0
2008-01-09 14:37:00,0.773,0.7731,0.77295,0.77305,147800000.0
2008-01-09 14:38:00,0.773,0.7732,0.77285,0.7732,368800000.0
2008-01-09 14:39:00,0.7732,0.7734,0.7731,0.77335,41700000.0
2008-01-09 14:40:00,0.77335,0.7735,0.77315,0.7732,79400000.0
2008-01-09 14:41:00,0.7732,0.7732,0.773,0.773,21200000.0
2008-01-09 14:42:00,0.773,0.7732,0.773,0.7732,51600000.0
2008-01-09 14:43:00,0.7732,0.7732,0.7731,0.7731,50400000.0
2008-01-09 14:44:00,0.7731,0.7732,0.77295,0.77315,182000000.0
2008-01-09 14:45:00,0.77315,0.7734,0.77305,0.7732,95200000.0
2008-01-09 14:46:00,0.7732,0.7735,0.7732,0.7734,62400000.0
2008-01-09 14:47:00,0.7735,0.7737,0.77335,0.7737,173100000.0
2008-01-09 14:48:00,0.7737,0.7739,0.7736,0.7737,115200000.0
2008-01-09 14:49:00,0.7737,0.7739,0.7735,0.7739,292400000.0
2008-01-09 14:50:00,0.7738,0.7743,0.7737,0.7737,393000002.0
2008-01-09 14:51:00,0.7737,0.77385,0.77305,0.7732,212500000.0
2008-01-09 14:52:00,0.7732,0.77335,0.77315,0.7732,120000000.0
2008-01-09 14:53:00,0.7732,0.7733,0.773,0.77315,167200000.0
2008-01-09 14:54:00,0.77315,0.77325,0.77305,0.7731,110400000.0
2008-01-09 14:55:00,0.77325,0.7734,0.77325,0.7734,270400000.0
2008-01-09 14:56:00,0.7734,0.7734,0.77325,0.77335,120200000.0
2008-01-09 14:57:00,0.7733,0.7734,0.77295,0.77335,265899997.0
2008-01-09 14:58:00,0.77335,0.77335,0.77335,0.77335,27500000.0
2008-01-09 14:59:00,0.773,0.7731,0.773,0.773,138800000.0
2008-01-09 15:00:00,0.773,0.7732,0.7729,0.773,148900000.0
2008-01-09 15:01:00,0.773,0.7731,0.773,0.773,99100000.0
2008-01-09 15:02:00,0.773,0.7732,0.77295,0.773,389300000.0
2008-01-09 15:03:00,0.773,0.773,0.77295,0.77295,89600000.0
2008-01-09 15:04:00,0.77295,0.773,0.77265,0.7728,205000000.0
2008-01-09 15:05:00,0.7728,0.7731,0.77275,0.77305,211800000.0
2008-01-09 15:06:00,0.77305,0.7732,0.773,0.7732,135200000.0
2008-01-09 15:07:00,0.7732,0.7732,0.77305,0.77305,106900000.0
2008-01-09 15:08:00,0.77305,0.7731,0.77275,0.77275,192400000.0
2008-01-09 15:09:00,0.77275,0.7728,0.7724,0.77245,180700000.0
2008-01-09 15:10:00,0.7725,0.773,0.7724,0.773,216000000.0
2008-01-09 15:11:00,0.773,0.7731,0.77265,0.77295,244600000.0
2008-01-09 15:12:00,0.773,0.7731,0.77275,0.7728,183900000.0
2008-01-09 15:13:00,0.7729,0.7731,0.7727,0.773,292800000.0
2008-01-09 15:14:00,0.7731,0.77345,0.773,0.77315,213200000.0
2008-01-09 15:15:00,0.77315,0.7732,0.77275,0.773,364800000.0
2008-01-09 15:16:00,0.773,0.7731,0.7725,0.7726,177500000.0
2008-01-09 15:17:00,0.7726,0.7726,0.7725,0.7725,161400000.0
2008-01-09 15:18:00,0.7725,0.7727,0.7724,0.77255,274400003.0
2008-01-09 15:19:00,0.7726,0.7727,0.7722,0.7725,230600000.0
2008-01-09 15:20:00,0.7725,0.7727,0.7725,0.7727,111800000.0
2008-01-09 15:21:00,0.7727,0.7727,0.7726,0.7726,127700000.0
2008-01-09 15:22:00,0.7727,0.7727,0.77245,0.7725,175600000.0
2008-01-09 15:23:00,0.7725,0.7725,0.7721,0.7721,88800000.0
2008-01-09 15:24:00,0.7721,0.7722,0.77205,0.77205,126000000.0
2008-01-09 15:25:00,0.77205,0.77235,0.77205,0.77225,91800000.0
2008-01-09 15:26:00,0.77225,0.7723,0.7722,0.7723,44000000.0
2008-01-09 15:27:00,0.77235,0.77245,0.7723,0.77245,21000000.0
2008-01-09 15:28:00,0.77245,0.7725,0.7724,0.7724,53000000.0
2008-01-09 15:29:00,0.7725,0.7725,0.7724,0.7724,46000000.0
2008-01-09 15:30:00,0.7724,0.7725,0.7724,0.7725,43000000.0
2008-01-09 15:31:00,0.7725,0.7725,0.7724,0.7725,104000000.0
2008-01-09 15:32:00,0.7725,0.7725,0.7723,0.7723,144800000.0
2008-01-09 15:33:00,0.7723,0.7724,0.7723,0.7723,140000000.0
2008-01-09 15:34:00,0.7723,0.7725,0.7721,0.7721,389700001.0
2008-01-09 15:35:00,0.7721,0.7726,0.77205,0.7726,339900000.0
2008-01-09 15:36:00,0.7726,0.77265,0.7725,0.7725,110700000.0
2008-01-09 15:37:00,0.7725,0.77255,0.7724,0.7724,246200004.0
2008-01-09 15:38:00,0.7724,0.7725,0.7723,0.7724,438000000.0
2008-01-09 15:39:00,0.7724,0.77245,0.7721,0.77245,137000000.0
2008-01-09 15:40:00,0.77245,0.77245,0.7723,0.7724,347500003.0
2008-01-09 15:41:00,0.7724,0.7726,0.77235,0.7724,162699998.0
2008-01-09 15:42:00,0.7724,0.77245,0.7723,0.7724,237300000.0
2008-01-09 15:43:00,0.7724,0.7725,0.7723,0.7723,209600000.0
2008-01-09 15:44:00,0.7723,0.7724,0.77205,0.77225,495000000.0
2008-01-09 15:45:00,0.77225,0.77225,0.77195,0.772,211200000.0
2008-01-09 15:46:00,0.772,0.772,0.77195,0.772,156000000.0
2008-01-09 15:47:00,0.772,0.77215,0.7717,0.77215,164800000.0
2008-01-09 15:48:00,0.77215,0.77215,0.7721,0.77215,191200000.0
2008-01-09 15:49:00,0.77215,0.77215,0.77185,0.77195,185200000.0
2008-01-09 15:50:00,0.77195,0.7721,0.77195,0.7721,254800000.0
2008-01-09 15:51:00,0.7721,0.7721,0.772,0.7721,234400000.0
2008-01-09 15:52:00,0.772,0.7722,0.772,0.7722,300800000.0
2008-01-09 15:53:00,0.7722,0.7722,0.77215,0.7722,195200000.0
2008-01-09 15:54:00,0.7722,0.7722,0.77215,0.77215,96200000.0
2008-01-09 15:55:00,0.77215,0.7722,0.77215,0.7722,72600000.0
2008-01-09 15:56:00,0.7721,0.7722,0.77185,0.772,313100000.0
2008-01-09 15:57:00,0.772,0.77205,0.77195,0.77205,184000000.0
2008-01-09 15:58:00,0.77205,0.7722,0.77205,0.77215,106900000.0
2008-01-09 15:59:00,0.77215,0.7722,0.77205,0.77205,119100000.0
2008-01-09 16:00:00,0.7721,0.7723,0.7721,0.7721,193800000.0
2008-01-09 16:01:00,0.7721,0.7721,0.7712,0.7715,242300000.0
2008-01-09 16:02:00,0.7715,0.7716,0.7715,0.7716,181600000.0
2008-01-09 16:03:00,0.7715,0.7717,0.77145,0.7716,324800000.0
2008-01-09 16:04:00,0.7716,0.7718,0.77145,0.7718,358400000.0
2008-01-09 16:05:00,0.7718,0.7719,0.77175,0.77175,269800000.0
2008-01-09 16:06:00,0.7719,0.77215,0.7719,0.7721,302700000.0
2008-01-09 16:07:00,0.7721,0.7721,0.7719,0.7721,193000000.0
2008-01-09 16:08:00,0.7721,0.7721,0.7714,0.7714,322200000.0
2008-01-09 16:09:00,0.7714,0.7715,0.7713,0.7715,377200001.0
2008-01-09 16:10:00,0.7715,0.7715,0.771,0.771,290400000.0
2008-01-09 16:11:00,0.771,0.7713,0.771,0.7713,189600000.0
2008-01-09 16:12:00,0.7714,0.77165,0.7714,0.77165,265200000.0
2008-01-09 16:13:00,0.7716,0.77165,0.7714,0.77145,396999999.0
2008-01-09 16:14:00,0.77145,0.7716,0.77145,0.7716,243600000.0
2008-01-09 16:15:00,0.7716,0.77225,0.7716,0.77225,391800000.0
2008-01-09 16:16:00,0.77225,0.77235,0.77225,0.77235,228400000.0
2008-01-09 16:17:00,0.7723,0.7723,0.772,0.772,210400000.0
2008-01-09 16:18:00,0.772,0.77225,0.772,0.77205,137600000.0
2008-01-09 16:19:00,0.77205,0.7722,0.77205,0.7722,263900000.0
2008-01-09 16:20:00,0.7722,0.7722,0.7721,0.77215,207500000.0
2008-01-09 16:21:00,0.7722,0.7724,0.7722,0.7723,248800000.0
2008-01-09 16:22:00,0.7723,0.7724,0.7722,0.7723,80600000.0
2008-01-09 16:23:00,0.7723,0.7723,0.7722,0.7723,129400000.0
2008-01-09 16:24:00,0.7723,0.77235,0.77205,0.77235,196000000.0
2008-01-09 16:25:00,0.77235,0.7726,0.77215,0.7722,170150000.0
2008-01-09 16:26:00,0.77215,0.7723,0.77215,0.77225,67000000.0
2008-01-09 16:27:00,0.7723,0.7723,0.772,0.77205,73600000.0
2008-01-09 16:28:00,0.77205,0.7722,0.7719,0.772,220400000.0
2008-01-09 16:29:00,0.772,0.7721,0.772,0.772,156200000.0
2008-01-09 16:30:00,0.772,0.7722,0.77195,0.772,201000000.0
2008-01-09 16:31:00,0.77195,0.7722,0.77195,0.772,485200001.0
2008-01-09 16:32:00,0.772,0.7721,0.772,0.772,368000000.0
2008-01-09 16:33:00,0.772,0.772,0.772,0.772,298900000.0
2008-01-09 16:34:00,0.772,0.7722,0.77195,0.7722,275200000.0
2008-01-09 16:35:00,0.7722,0.7722,0.7719,0.772,254400000.0
2008-01-09 16:36:00,0.772,0.77205,0.7719,0.772,246400000.0
2008-01-09 16:37:00,0.772,0.772,0.7719,0.772,169600000.0
2008-01-09 16:38:00,0.772,0.7721,0.772,0.7721,372000000.0
2008-01-09 16:39:00,0.7721,0.7724,0.77195,0.77225,478700000.0
2008-01-09 16:40:00,0.77225,0.7726,0.77225,0.7726,420700000.0
2008-01-09 16:41:00,0.7726,0.7729,0.7726,0.77275,200500000.0
2008-01-09 16:42:00,0.7728,0.7728,0.7727,0.7727,192400000.0
2008-01-09 16:43:00,0.7727,0.7728,0.7726,0.7728,197600000.0
2008-01-09 16:44:00,0.7728,0.77295,0.7727,0.7728,204400000.0
2008-01-09 16:45:00,0.7728,0.7728,0.7727,0.7728,207200000.0
2008-01-09 16:46:00,0.77275,0.77275,0.7726,0.7726,168800000.0
2008-01-09 16:47:00,0.77265,0.77265,0.77255,0.77255,217600000.0
2008-01-09 16:48:00,0.7725,0.77265,0.77225,0.77255,287900000.0
2008-01-09 16:49:00,0.77255,0.77325,0.77255,0.77305,180600000.0
2008-01-09 16:50:00,0.77305,0.7732,0.7725,0.77275,503300000.0
2008-01-09 16:51:00,0.77275,0.7728,0.77265,0.7727,196800000.0
2008-01-09 16:52:00,0.7727,0.7727,0.77245,0.77245,361900000.0
2008-01-09 16:53:00,0.7724,0.77255,0.77215,0.77255,355300000.0
2008-01-09 16:54:00,0.77255,0.7726,0.77235,0.77245,303000001.0
2008-01-09 16:55:00,0.77245,0.7725,0.77205,0.77215,353400000.0
2008-01-09 16:56:00,0.7723,0.7727,0.77215,0.77215,478600000.0
2008-01-09 16:57:00,0.77215,0.7723,0.77205,0.7723,302000000.0
2008-01-09 16:58:00,0.7723,0.7726,0.7722,0.7725,417600003.0
2008-01-09 16:59:00,0.77255,0.7736,0.7725,0.7736,579000001.0
2008-01-09 17:00:00,0.7736,0.7736,0.77295,0.7732,348800000.0
2008-01-09 17:01:00,0.7732,0.77325,0.77295,0.773,330699999.0
2008-01-09 17:02:00,0.773,0.773,0.77245,0.7728,683700000.0
2008-01-09 17:03:00,0.7728,0.7731,0.77255,0.77305,416100000.0
2008-01-09 17:04:00,0.77305,0.7732,0.7729,0.7731,75600000.0
2008-01-09 17:05:00,0.7731,0.7731,0.77295,0.7731,88400000.0
2008-01-09 17:06:00,0.7731,0.77325,0.7731,0.77325,206100000.0
2008-01-09 17:07:00,0.77325,0.77345,0.77295,0.77325,343700000.0
2008-01-09 17:08:00,0.77325,0.77335,0.7729,0.77325,77700000.0
2008-01-09 17:09:00,0.77325,0.77345,0.7732,0.7733,356400000.0
2008-01-09 17:10:00,0.7733,0.77355,0.7733,0.77355,160800000.0
2008-01-09 17:11:00,0.77355,0.7738,0.77335,0.77345,528800000.0
2008-01-09 17:12:00,0.77345,0.7735,0.77335,0.7735,397300000.0
2008-01-09 17:13:00,0.7735,0.7736,0.7735,0.7735,369600000.0
2008-01-09 17:14:00,0.7735,0.7736,0.7734,0.7736,251200000.0
2008-01-09 17:15:00,0.7736,0.7736,0.7735,0.7735,117600000.0
2008-01-09 17:16:00,0.7736,0.7736,0.7735,0.7736,283200000.0
2008-01-09 17:17:00,0.7736,0.7736,0.77325,0.77335,302299999.0
2008-01-09 17:18:00,0.77335,0.7735,0.7731,0.7731,257400000.0
2008-01-09 17:19:00,0.77325,0.7733,0.77305,0.7732,285700000.0
2008-01-09 17:20:00,0.77325,0.7733,0.77315,0.7732,271700001.0
2008-01-09 17:21:00,0.7732,0.7734,0.7731,0.7731,342000000.0
2008-01-09 17:22:00,0.7731,0.7732,0.773,0.7732,292000000.0
2008-01-09 17:23:00,0.7731,0.7731,0.7727,0.7727,246400000.0
2008-01-09 17:24:00,0.7727,0.7727,0.7726,0.7727,197400000.0
2008-01-09 17:25:00,0.7727,0.7727,0.77235,0.7726,310600000.0
2008-01-09 17:26:00,0.7726,0.7728,0.77235,0.7728,226600000.0
2008-01-09 17:27:00,0.7728,0.77285,0.77265,0.77285,128000000.0
2008-01-09 17:28:00,0.77285,0.77285,0.77265,0.77265,99600000.0
2008-01-09 17:29:00,0.77265,0.77265,0.7722,0.7722,360500000.0
2008-01-09 17:30:00,0.7722,0.7724,0.77215,0.7722,304800000.0
2008-01-09 17:31:00,0.7722,0.77235,0.7722,0.7723,343200000.0
2008-01-09 17:32:00,0.7723,0.7725,0.7723,0.7723,260800000.0
2008-01-09 17:33:00,0.7723,0.7725,0.7723,0.7725,460000000.0
2008-01-09 17:34:00,0.7725,0.7725,0.77245,0.77245,120000000.0
2008-01-09 17:35:00,0.77245,0.7726,0.77245,0.77255,444900003.0
2008-01-09 17:36:00,0.77255,0.77255,0.77255,0.77255,78400000.0
2008-01-09 17:37:00,0.77255,0.7726,0.7725,0.7726,333500000.0
2008-01-09 17:38:00,0.7726,0.77265,0.77245,0.7725,260000000.0
2008-01-09 17:39:00,0.7725,0.7725,0.77245,0.7725,246400000.0
2008-01-09 17:40:00,0.7725,0.7725,0.77245,0.77245,260700000.0
2008-01-09 17:41:00,0.77235,0.7725,0.77235,0.7725,193000000.0
2008-01-09 17:42:00,0.77245,0.7725,0.7722,0.77235,446300000.0
2008-01-09 17:43:00,0.77235,0.7724,0.7718,0.77185,440900000.0
2008-01-09 17:44:00,0.77185,0.7719,0.7718,0.7718,428700000.0
2008-01-09 17:45:00,0.7718,0.7719,0.77175,0.7718,301800000.0
2008-01-09 17:46:00,0.77175,0.772,0.77175,0.772,410200000.0
2008-01-09 17:47:00,0.772,0.7721,0.7718,0.7718,315400000.0
2008-01-09 17:48:00,0.7718,0.7719,0.7716,0.7718,151800000.0
2008-01-09 17:49:00,0.7718,0.77205,0.7718,0.77205,173600000.0
2008-01-09 17:50:00,0.77205,0.7721,0.7718,0.7718,360200000.0
2008-01-09 17:51:00,0.7718,0.77215,0.7718,0.77205,349400000.0
2008-01-09 17:52:00,0.77205,0.77225,0.7719,0.77215,282800000.0
2008-01-09 17:53:00,0.77215,0.77225,0.77215,0.77225,185300000.0
2008-01-09 17:54:00,0.7722,0.7723,0.77205,0.7721,459000000.0
2008-01-09 17:55:00,0.7721,0.77235,0.77205,0.7721,437599994.0
2008-01-09 17:56:00,0.7721,0.7721,0.77175,0.77195,496100000.0
2008-01-09 17:57:00,0.772,0.772,0.77185,0.77195,288500000.0
2008-01-09 17:58:00,0.77195,0.7721,0.7719,0.7721,371200000.0
2008-01-09 17:59:00,0.7721,0.7721,0.7719,0.772,294400000.0
2008-01-09 18:00:00,0.772,0.7721,0.77195,0.77205,389000000.0
2008-01-09 18:01:00,0.77205,0.7721,0.77205,0.7721,279200000.0
2008-01-09 18:02:00,0.7721,0.77215,0.77205,0.77205,272200000.0
2008-01-09 18:03:00,0.7721,0.7722,0.77195,0.7722,251700000.0
2008-01-09 18:04:00,0.7722,0.7722,0.77185,0.772,327700000.0
2008-01-09 18:05:00,0.772,0.772,0.77195,0.772,147200000.0
2008-01-09 18:06:00,0.772,0.7721,0.7718,0.77195,272400000.0
2008-01-09 18:07:00,0.77195,0.77195,0.77185,0.77195,131200000.0
2008-01-09 18:08:00,0.77195,0.77205,0.7719,0.77205,74200000.0
2008-01-09 18:09:00,0.77205,0.77205,0.7718,0.7718,32000000.0
2008-01-09 18:10:00,0.7718,0.772,0.77105,0.772,344700000.0
2008-01-09 18:11:00,0.772,0.772,0.7717,0.77175,172800000.0
2008-01-09 18:12:00,0.77175,0.77175,0.77165,0.77165,190400000.0
2008-01-09 18:13:00,0.77165,0.77175,0.7716,0.7717,151200000.0
2008-01-09 18:14:00,0.7717,0.772,0.7717,0.77195,199200000.0
2008-01-09 18:15:00,0.772,0.7721,0.7717,0.7718,206400000.0
2008-01-09 18:16:00,0.7718,0.7718,0.7716,0.7717,211200000.0
2008-01-09 18:17:00,0.7717,0.77175,0.7716,0.7716,196200000.0
2008-01-09 18:18:00,0.7716,0.7719,0.7715,0.77165,247700000.0
2008-01-09 18:19:00,0.77165,0.7719,0.77165,0.77165,266200000.0
2008-01-09 18:20:00,0.7716,0.7717,0.7715,0.77165,442500000.0
2008-01-09 18:21:00,0.77165,0.77195,0.7716,0.77165,581700000.0
2008-01-09 18:22:00,0.77165,0.77185,0.77165,0.7718,158200000.0
2008-01-09 18:23:00,0.7718,0.77185,0.77165,0.77165,273100000.0
2008-01-09 18:24:00,0.77165,0.77165,0.77155,0.77155,203400000.0
2008-01-09 18:25:00,0.77155,0.77155,0.77155,0.77155,44000000.0
2008-01-09 18:26:00,0.77155,0.77155,0.7711,0.7711,381900000.0
2008-01-09 18:27:00,0.7711,0.7712,0.77105,0.7711,417700000.0
2008-01-09 18:28:00,0.7711,0.7713,0.77105,0.7711,536800001.0
2008-01-09 18:29:00,0.7711,0.7712,0.771,0.7712,250400000.0
2008-01-09 18:30:00,0.7712,0.77135,0.77115,0.77125,247200000.0
2008-01-09 18:31:00,0.77125,0.7713,0.7712,0.77125,250900000.0
2008-01-09 18:32:00,0.77125,0.7713,0.771,0.77115,429500000.0
2008-01-09 18:33:00,0.7713,0.7714,0.7711,0.77115,339800000.0
2008-01-09 18:34:00,0.77115,0.77155,0.77115,0.77135,270000000.0
2008-01-09 18:35:00,0.77135,0.7714,0.7712,0.7714,242400000.0
2008-01-09 18:36:00,0.7714,0.7714,0.7712,0.77135,152300000.0
2008-01-09 18:37:00,0.77135,0.7714,0.7712,0.7714,253299999.0
2008-01-09 18:38:00,0.77155,0.77155,0.7713,0.7714,216299995.0
2008-01-09 18:39:00,0.7714,0.7714,0.7713,0.7714,208400000.0
2008-01-09 18:40:00,0.7714,0.7714,0.7713,0.77135,252300000.0
2008-01-09 18:41:00,0.77135,0.7714,0.7713,0.7714,262400000.0
2008-01-09 18:42:00,0.7714,0.77145,0.7712,0.7714,446000000.0
2008-01-09 18:43:00,0.7714,0.7714,0.77135,0.7714,419900000.0
2008-01-09 18:44:00,0.7714,0.7714,0.77135,0.77135,320500000.0
2008-01-09 18:45:00,0.77135,0.7717,0.7713,0.7716,502800000.0
2008-01-09 18:46:00,0.7716,0.77165,0.77155,0.77155,222400000.0
2008-01-09 18:47:00,0.77155,0.7716,0.77125,0.77125,216800000.0
2008-01-09 18:48:00,0.77125,0.7713,0.77125,0.77125,183200000.0
2008-01-09 18:49:00,0.77125,0.7715,0.7712,0.77125,122400000.0
2008-01-09 18:50:00,0.77125,0.77125,0.7711,0.77125,183200000.0
2008-01-09 18:51:00,0.77125,0.77125,0.77065,0.77085,371300000.0
2008-01-09 18:52:00,0.77085,0.77085,0.7704,0.7707,393000000.0
2008-01-09 18:53:00,0.7707,0.771,0.7707,0.77095,233400000.0
2008-01-09 18:54:00,0.77095,0.77095,0.7707,0.7707,268000000.0
2008-01-09 18:55:00,0.7707,0.77085,0.7706,0.77065,277590000.0
2008-01-09 18:56:00,0.77065,0.7708,0.77065,0.7708,145570000.0
2008-01-09 18:57:00,0.7708,0.77095,0.7707,0.7708,299200000.0
2008-01-09 18:58:00,0.7708,0.771,0.77075,0.771,270800001.0
2008-01-09 18:59:00,0.7709,0.771,0.7708,0.771,451700000.0
2008-01-09 19:00:00,0.771,0.771,0.7706,0.7709,406000000.0
2008-01-09 19:01:00,0.77075,0.77085,0.77065,0.77065,281200000.0
2008-01-09 19:02:00,0.77065,0.7708,0.7705,0.7707,524800000.0
2008-01-09 19:03:00,0.77065,0.77075,0.77055,0.77075,212000000.0
2008-01-09 19:04:00,0.77075,0.7708,0.77055,0.7707,286100000.0
2008-01-09 19:05:00,0.77075,0.7709,0.7707,0.77075,262400000.0
2008-01-09 19:06:00,0.77075,0.77115,0.77075,0.7708,121600000.0
2008-01-09 19:07:00,0.7708,0.7714,0.77075,0.7714,387999999.0
2008-01-09 19:08:00,0.7714,0.7714,0.7712,0.7712,325700000.0
2008-01-09 19:09:00,0.7712,0.7714,0.7711,0.77135,388200000.0
2008-01-09 19:10:00,0.7714,0.7718,0.77125,0.7716,293800000.0
2008-01-09 19:11:00,0.7716,0.7718,0.77135,0.7716,446800000.0
2008-01-09 19:12:00,0.7718,0.7718,0.77135,0.77155,370300000.0
2008-01-09 19:13:00,0.7717,0.7718,0.77145,0.7718,199800000.0
2008-01-09 19:14:00,0.7718,0.7718,0.7716,0.7716,172500000.0
2008-01-09 19:15:00,0.7716,0.77175,0.7715,0.7716,275600000.0
2008-01-09 19:16:00,0.7716,0.7718,0.7716,0.7716,152000000.0
2008-01-09 19:17:00,0.7716,0.7718,0.7715,0.7716,441300000.0
2008-01-09 19:18:00,0.7717,0.7718,0.77145,0.77155,516700000.0
2008-01-09 19:19:00,0.7716,0.7725,0.77155,0.7718,548100000.0
2008-01-09 19:20:00,0.7718,0.77205,0.7718,0.7719,316800000.0
2008-01-09 19:21:00,0.7719,0.7719,0.77165,0.7718,335599995.0
2008-01-09 19:22:00,0.7718,0.7719,0.77165,0.7719,136500000.0
2008-01-09 19:23:00,0.7719,0.7719,0.77175,0.77185,338800000.0
2008-01-09 19:24:00,0.77185,0.7719,0.77185,0.7719,193500000.0
2008-01-09 19:25:00,0.7719,0.7719,0.77145,0.77145,187400000.0
2008-01-09 19:26:00,0.7716,0.7716,0.7713,0.77135,203100000.0
2008-01-09 19:27:00,0.77135,0.7715,0.77125,0.7715,118800000.0
2008-01-09 19:28:00,0.7715,0.77185,0.7715,0.7717,380000001.0
2008-01-09 19:29:00,0.7717,0.7717,0.7713,0.7713,267399998.0
2008-01-09 19:30:00,0.77155,0.7718,0.77155,0.7718,235000000.0
2008-01-09 19:31:00,0.77175,0.7718,0.77175,0.7718,235400000.0
2008-01-09 19:32:00,0.7718,0.7719,0.77175,0.7719,213700000.0
2008-01-09 19:33:00,0.7719,0.772,0.7717,0.7717,122300000.0
2008-01-09 19:34:00,0.7715,0.77175,0.7714,0.7716,501800000.0
2008-01-09 19:35:00,0.7716,0.7717,0.7716,0.7716,179200000.0
2008-01-09 19:36:00,0.7716,0.77165,0.7715,0.77165,220800000.0
2008-01-09 19:37:00,0.77165,0.77185,0.77165,0.77185,112800000.0
2008-01-09 19:38:00,0.77185,0.77185,0.7716,0.7718,201900000.0
2008-01-09 19:39:00,0.77175,0.7718,0.7715,0.77175,224600000.0
2008-01-09 19:40:00,0.77165,0.7719,0.77155,0.77175,403400000.0
2008-01-09 19:41:00,0.7717,0.7719,0.7716,0.7716,290400000.0
2008-01-09 19:42:00,0.7716,0.7717,0.7715,0.7717,290200000.0
2008-01-09 19:43:00,0.7716,0.7716,0.77145,0.77145,211000000.0
2008-01-09 19:44:00,0.7715,0.7715,0.7712,0.7713,155200000.0
2008-01-09 19:45:00,0.7713,0.7714,0.77125,0.7714,159600000.0
2008-01-09 19:46:00,0.7714,0.7715,0.77115,0.7715,318200000.0
2008-01-09 19:47:00,0.7715,0.7716,0.7712,0.7712,261400000.0
2008-01-09 19:48:00,0.7712,0.77125,0.7712,0.77125,208200000.0
2008-01-09 19:49:00,0.77125,0.77125,0.7712,0.77125,284000000.0
2008-01-09 19:50:00,0.77125,0.77125,0.7712,0.77125,197600000.0
2008-01-09 19:51:00,0.77125,0.77125,0.7712,0.7712,226100000.0
2008-01-09 19:52:00,0.7712,0.7716,0.7712,0.7716,312300000.0
2008-01-09 19:53:00,0.7716,0.7716,0.77145,0.7716,169100000.0
2008-01-09 19:54:00,0.7715,0.7716,0.7715,0.7716,162900000.0
2008-01-09 19:55:00,0.7715,0.7716,0.7715,0.7715,241500000.0
2008-01-09 19:56:00,0.77155,0.7716,0.7711,0.7711,323000000.0
2008-01-09 19:57:00,0.7711,0.7712,0.77075,0.7709,269300000.0
2008-01-09 19:58:00,0.7709,0.7711,0.77075,0.7711,266400000.0
2008-01-09 19:59:00,0.7711,0.7712,0.771,0.7712,333000000.0
2008-01-09 20:00:00,0.7712,0.7712,0.771,0.7712,406500000.0
2008-01-09 20:01:00,0.7712,0.7712,0.7712,0.7712,405600000.0
2008-01-09 20:02:00,0.7712,0.7715,0.7712,0.7715,446200000.0
2008-01-09 20:03:00,0.7715,0.7716,0.77125,0.7713,312200000.0
2008-01-09 20:04:00,0.7713,0.7716,0.7713,0.7715,342400000.0
2008-01-09 20:05:00,0.7715,0.7716,0.7715,0.7716,323300000.0
2008-01-09 20:06:00,0.7716,0.7716,0.7715,0.7716,288800000.0
2008-01-09 20:07:00,0.7716,0.7716,0.77145,0.7715,273200000.0
2008-01-09 20:08:00,0.7715,0.7716,0.7715,0.7716,189200000.0
2008-01-09 20:09:00,0.7716,0.7716,0.7713,0.7713,247200000.0
2008-01-09 20:10:00,0.7713,0.7713,0.7713,0.7713,330400000.0
2008-01-09 20:11:00,0.7713,0.7713,0.7712,0.7713,314400000.0
2008-01-09 20:12:00,0.7713,0.7713,0.7713,0.7713,340000000.0
2008-01-09 20:13:00,0.7713,0.7713,0.7713,0.7713,292800000.0
2008-01-09 20:14:00,0.7713,0.7713,0.77125,0.77125,238500000.0
2008-01-09 20:15:00,0.7713,0.7713,0.77125,0.7713,203500000.0
2008-01-09 20:16:00,0.7713,0.7713,0.77115,0.77115,289600000.0
2008-01-09 20:17:00,0.77115,0.7712,0.77105,0.7711,258400000.0
2008-01-09 20:18:00,0.7711,0.77125,0.77095,0.771,317200000.0
2008-01-09 20:19:00,0.77095,0.77115,0.7709,0.771,277000000.0
2008-01-09 20:20:00,0.771,0.7713,0.771,0.7712,348000000.0
2008-01-09 20:21:00,0.7712,0.7712,0.771,0.7711,370400000.0
2008-01-09 20:22:00,0.7711,0.7711,0.7708,0.771,302400000.0
2008-01-09 20:23:00,0.771,0.771,0.7709,0.771,190000000.0
2008-01-09 20:24:00,0.7709,0.7714,0.77085,0.7712,450000000.0
2008-01-09 20:25:00,0.7712,0.7712,0.7711,0.7711,334100001.0
2008-01-09 20:26:00,0.7711,0.7711,0.77105,0.77105,184800000.0
2008-01-09 20:27:00,0.77105,0.7713,0.77075,0.7709,640000004.0
2008-01-09 20:28:00,0.7709,0.7711,0.7709,0.7709,388000000.0
2008-01-09 20:29:00,0.7709,0.77105,0.77085,0.7709,463999998.0
2008-01-09 20:30:00,0.7709,0.7709,0.77085,0.7709,365599998.0
2008-01-09 20:31:00,0.7709,0.771,0.77085,0.7709,503100000.0
2008-01-09 20:32:00,0.7709,0.7709,0.77085,0.7709,236800000.0
2008-01-09 20:33:00,0.7709,0.7709,0.7708,0.7708,260900000.0
2008-01-09 20:34:00,0.7708,0.7709,0.7708,0.7708,307199999.0
2008-01-09 20:35:00,0.7708,0.7708,0.77055,0.7707,476500001.0
2008-01-09 20:36:00,0.7707,0.7709,0.77065,0.7709,409300000.0
2008-01-09 20:37:00,0.7709,0.77105,0.77085,0.7709,275100000.0
2008-01-09 20:38:00,0.7709,0.7709,0.7708,0.7709,530000000.0
2008-01-09 20:39:00,0.7709,0.7709,0.7708,0.7709,471500000.0
2008-01-09 20:40:00,0.7709,0.7709,0.7709,0.7709,424000000.0
2008-01-09 20:41:00,0.7709,0.7709,0.7708,0.7708,449000000.0
2008-01-09 20:42:00,0.7708,0.7708,0.7706,0.7707,450400000.0
2008-01-09 20:43:00,0.7707,0.771,0.7707,0.7707,428800000.0
2008-01-09 20:44:00,0.7707,0.77075,0.7705,0.77075,423300000.0
2008-01-09 20:45:00,0.7707,0.77075,0.7706,0.7706,919500000.0
2008-01-09 20:46:00,0.7706,0.7707,0.7706,0.7706,1018200000.0
2008-01-09 20:47:00,0.7706,0.7707,0.7706,0.7706,392800000.0
2008-01-09 20:48:00,0.7706,0.7708,0.77025,0.7705,558400000.0
2008-01-09 20:49:00,0.7705,0.7705,0.77035,0.7704,360000000.0
2008-01-09 20:50:00,0.7704,0.7708,0.77,0.7702,442400000.0
2008-01-09 20:51:00,0.7702,0.7704,0.7701,0.7703,341600000.0
2008-01-09 20:52:00,0.7703,0.7703,0.77025,0.7703,371500000.0
2008-01-09 20:53:00,0.7703,0.7704,0.7703,0.7704,568000000.0
2008-01-09 20:54:00,0.7704,0.7705,0.7702,0.7702,342100000.0
2008-01-09 20:55:00,0.7703,0.7703,0.77005,0.7701,228000000.0
2008-01-09 20:56:00,0.77005,0.7702,0.77,0.77015,322800000.0
2008-01-09 20:57:00,0.77015,0.77025,0.77005,0.7701,195000000.0
2008-01-09 20:58:00,0.7701,0.7707,0.7701,0.7703,583299999.0
2008-01-09 20:59:00,0.77025,0.7706,0.77025,0.7706,494099999.0
2008-01-09 21:00:00,0.7706,0.7706,0.7703,0.77035,597600000.0
2008-01-09 21:01:00,0.77035,0.77035,0.77,0.77015,322600000.0
2008-01-09 21:02:00,0.77015,0.77035,0.7699,0.77,285100000.0
2008-01-09 21:03:00,0.77,0.77025,0.76995,0.7702,359800000.0
2008-01-09 21:04:00,0.7702,0.77035,0.77,0.77015,373700000.0
2008-01-09 21:05:00,0.77015,0.77015,0.76995,0.77,349300000.0
2008-01-09 21:06:00,0.76995,0.77005,0.7698,0.77,278700000.0
2008-01-09 21:07:00,0.77,0.77,0.7697,0.76975,222100000.0
2008-01-09 21:08:00,0.7697,0.76985,0.7697,0.76985,121600000.0
2008-01-09 21:09:00,0.76985,0.76985,0.76965,0.76965,179600000.0
2008-01-09 21:10:00,0.76965,0.76975,0.7695,0.76975,326400000.0
2008-01-09 21:11:00,0.76975,0.76975,0.76965,0.7697,334299999.0
2008-01-09 21:12:00,0.7697,0.77,0.7697,0.76995,250200000.0
2008-01-09 21:13:00,0.77,0.77,0.76995,0.77,284700000.0
2008-01-09 21:14:00,0.77,0.77,0.7697,0.7697,304500000.0
2008-01-09 21:15:00,0.7697,0.76975,0.76965,0.76975,108800000.0
2008-01-09 21:16:00,0.76975,0.76975,0.76965,0.7697,280500000.0
2008-01-09 21:17:00,0.7697,0.7698,0.76965,0.7697,185100000.0
2008-01-09 21:18:00,0.76975,0.76975,0.7697,0.76975,215500000.0
2008-01-09 21:19:00,0.76975,0.76985,0.7697,0.76985,82400000.0
2008-01-09 21:20:00,0.76985,0.77,0.76985,0.76995,125900000.0
2008-01-09 21:21:00,0.76995,0.77005,0.7699,0.77005,207100000.0
2008-01-09 21:22:00,0.77005,0.7705,0.77005,0.77045,339500000.0
2008-01-09 21:23:00,0.7705,0.7706,0.77035,0.7704,197200000.0
2008-01-09 21:24:00,0.7704,0.7704,0.77025,0.7703,362600000.0
2008-01-09 21:25:00,0.77025,0.7704,0.77015,0.77015,230400000.0
2008-01-09 21:26:00,0.77015,0.77025,0.77,0.77,160000000.0
2008-01-09 21:27:00,0.77,0.77,0.76985,0.76995,137400000.0
2008-01-09 21:28:00,0.77,0.77005,0.76985,0.76985,300300000.0
2008-01-09 21:29:00,0.76985,0.77015,0.76985,0.77015,169500000.0
2008-01-09 21:30:00,0.77015,0.77025,0.7701,0.77025,217900000.0
2008-01-09 21:31:00,0.77025,0.77025,0.7701,0.7701,120500000.0
2008-01-09 21:32:00,0.7701,0.7712,0.7701,0.7712,459000000.0
2008-01-09 21:33:00,0.7712,0.7712,0.7707,0.7708,322500000.0
2008-01-09 21:34:00,0.7708,0.7708,0.7704,0.77045,456700000.0
2008-01-09 21:35:00,0.7705,0.7705,0.7702,0.7704,415200000.0
2008-01-09 21:36:00,0.77045,0.7706,0.77045,0.77045,217900000.0
2008-01-09 21:37:00,0.77045,0.7707,0.7704,0.77045,250700000.0
2008-01-09 21:38:00,0.77045,0.7707,0.7704,0.77045,360000000.0
2008-01-09 21:39:00,0.77045,0.7705,0.77045,0.7705,305600000.0
2008-01-09 21:40:00,0.7705,0.7705,0.77045,0.7705,114100000.0
2008-01-09 21:41:00,0.7705,0.7706,0.7705,0.77055,192900000.0
2008-01-09 21:42:00,0.7705,0.77055,0.7705,0.77055,231100000.0
2008-01-09 21:43:00,0.77055,0.77055,0.7705,0.77055,215100000.0
2008-01-09 21:44:00,0.77055,0.77055,0.77055,0.77055,217600000.0
2008-01-09 21:45:00,0.77055,0.7706,0.77055,0.77055,212000000.0
2008-01-09 21:46:00,0.77055,0.77055,0.77055,0.77055,67200000.0
2008-01-09 21:47:00,0.77055,0.77055,0.7705,0.77055,102100000.0
2008-01-09 21:48:00,0.77055,0.7706,0.7705,0.77055,173600000.0
2008-01-09 21:49:00,0.77055,0.77075,0.77055,0.77065,114400000.0
2008-01-09 21:50:00,0.77065,0.7713,0.7706,0.7713,246900000.0
2008-01-09 21:51:00,0.7713,0.7714,0.7713,0.7713,400000000.0
2008-01-09 21:52:00,0.7713,0.7713,0.77125,0.7713,200000000.0
2008-01-09 21:53:00,0.7713,0.7713,0.7711,0.7712,181500000.0
2008-01-09 21:54:00,0.7712,0.7712,0.7711,0.77115,150400000.0
2008-01-09 21:55:00,0.77115,0.77115,0.7705,0.77055,221600000.0
2008-01-09 21:56:00,0.77055,0.7708,0.77055,0.77075,265500000.0
2008-01-09 21:57:00,0.7707,0.77085,0.77055,0.77075,372300000.0
2008-01-09 21:58:00,0.77065,0.77105,0.7706,0.77075,209550000.0
2008-01-09 21:59:00,0.77075,0.77095,0.7705,0.7708,152200000.0
2008-01-09 22:00:00,0.7708,0.7709,0.77075,0.7709,280100000.0
2008-01-09 22:01:00,0.7709,0.771,0.7708,0.771,138400000.0
2008-01-09 22:02:00,0.771,0.771,0.77085,0.771,375700001.0
2008-01-09 22:03:00,0.771,0.771,0.77095,0.77095,569599986.0
2008-01-09 22:04:00,0.771,0.771,0.77095,0.771,306899999.0
2008-01-09 22:05:00,0.771,0.7712,0.77095,0.7711,350400000.0
2008-01-09 22:06:00,0.7711,0.7715,0.77105,0.77135,617800000.0
2008-01-09 22:07:00,0.7714,0.7717,0.77135,0.7714,392400000.0
2008-01-09 22:08:00,0.7714,0.7715,0.7713,0.7715,245800000.0
2008-01-09 22:09:00,0.7715,0.7723,0.77145,0.7717,376700000.0
2008-01-09 22:10:00,0.77175,0.772,0.7717,0.77175,316500000.0
2008-01-09 22:11:00,0.77175,0.7719,0.77125,0.7718,388100000.0
2008-01-09 22:12:00,0.7718,0.772,0.7718,0.772,300000000.0
2008-01-09 22:13:00,0.772,0.772,0.77185,0.7719,268000000.0
2008-01-09 22:14:00,0.7719,0.7719,0.77185,0.7719,102100000.0
2008-01-09 22:15:00,0.7719,0.7721,0.7718,0.7721,166600000.0
2008-01-09 22:16:00,0.7721,0.7721,0.772,0.7721,335400001.0
2008-01-09 22:17:00,0.7721,0.7722,0.77205,0.77215,188800000.0
2008-01-09 22:18:00,0.77215,0.7724,0.77215,0.7724,255200000.0
2008-01-09 22:19:00,0.7724,0.7724,0.7722,0.7722,200000000.0
2008-01-09 22:20:00,0.7722,0.7726,0.77215,0.7724,531400000.0
2008-01-09 22:21:00,0.77235,0.77235,0.7722,0.77235,323400000.0
2008-01-09 22:22:00,0.7723,0.77265,0.7723,0.7723,417600000.0
2008-01-09 22:23:00,0.7723,0.7725,0.7723,0.7725,293100000.0
2008-01-09 22:24:00,0.7725,0.7725,0.77225,0.77225,408900010.0
2008-01-09 22:25:00,0.77225,0.77235,0.7722,0.7722,235700000.0
2008-01-09 22:26:00,0.77225,0.77235,0.77225,0.7723,167900000.0
2008-01-09 22:27:00,0.77235,0.77235,0.77175,0.77175,121600000.0
2008-01-09 22:28:00,0.77175,0.77215,0.77175,0.77205,72000000.0
2008-01-09 22:29:00,0.77205,0.77215,0.7719,0.7719,191200000.0
2008-01-09 22:30:00,0.77185,0.7719,0.7713,0.7715,342800000.0
2008-01-09 22:31:00,0.7715,0.7716,0.7713,0.7715,343200000.0
2008-01-09 22:32:00,0.7715,0.7715,0.7713,0.7714,289400000.0
2008-01-09 22:33:00,0.7712,0.7714,0.7712,0.7714,215200000.0
2008-01-09 22:34:00,0.7714,0.7714,0.77125,0.77125,380800007.0
2008-01-09 22:35:00,0.7713,0.7715,0.77125,0.7715,214600001.0
2008-01-09 22:36:00,0.7715,0.7715,0.7713,0.7713,262400000.0
2008-01-09 22:37:00,0.7713,0.7713,0.77125,0.77125,307700000.0
2008-01-09 22:38:00,0.7712,0.7714,0.7712,0.7714,358900003.0
2008-01-09 22:39:00,0.7714,0.7715,0.77135,0.77135,268800000.0
2008-01-09 22:40:00,0.77135,0.7717,0.77135,0.7716,385199996.0
2008-01-09 22:41:00,0.7716,0.7717,0.7714,0.7716,367200000.0
2008-01-09 22:42:00,0.7716,0.7716,0.7716,0.7716,258400000.0
2008-01-09 22:43:00,0.7716,0.7721,0.7716,0.7718,280800000.0
2008-01-09 22:44:00,0.77195,0.77215,0.7718,0.7721,231200000.0
2008-01-09 22:45:00,0.7721,0.77225,0.7721,0.7721,145000000.0
2008-01-09 22:46:00,0.7721,0.77225,0.7721,0.7721,208400000.0
2008-01-09 22:47:00,0.7721,0.7721,0.77195,0.7721,301100000.0
2008-01-09 22:48:00,0.7721,0.7721,0.7721,0.7721,348600000.0
2008-01-09 22:49:00,0.7721,0.7721,0.77175,0.7721,696100000.0
2008-01-09 22:50:00,0.7721,0.7721,0.77195,0.7721,503100000.0
2008-01-09 22:51:00,0.7721,0.7721,0.7719,0.7719,453600000.0
2008-01-09 22:52:00,0.7719,0.7721,0.77165,0.77185,726599999.0
2008-01-09 22:53:00,0.77185,0.7719,0.77175,0.7719,496700000.0
2008-01-09 22:54:00,0.7721,0.7721,0.7714,0.7716,951000001.0
2008-01-09 22:55:00,0.7716,0.7718,0.7716,0.7718,717600000.0
2008-01-09 22:56:00,0.7718,0.7721,0.7717,0.7721,532800000.0
2008-01-09 22:57:00,0.7721,0.7721,0.7717,0.7718,692800000.0
2008-01-09 22:58:00,0.7718,0.7722,0.7718,0.7722,447200000.0
2008-01-09 22:59:00,0.7722,0.7722,0.77205,0.7722,362100000.0
2008-01-09 23:00:00,0.7721,0.7723,0.7721,0.7721,486700000.0
2008-01-09 23:01:00,0.7721,0.7723,0.77205,0.7723,396200001.0
2008-01-09 23:02:00,0.7723,0.7726,0.7722,0.7726,612300000.0
2008-01-09 23:03:00,0.7726,0.7728,0.77255,0.7728,416300000.0
2008-01-09 23:04:00,0.7728,0.7728,0.7723,0.7723,721200000.0
2008-01-09 23:05:00,0.7723,0.7723,0.77225,0.7723,648400000.0
2008-01-09 23:06:00,0.7723,0.7726,0.77225,0.7726,691600000.0
2008-01-09 23:07:00,0.7726,0.7726,0.77225,0.7723,520800000.0
2008-01-09 23:08:00,0.7723,0.7725,0.7723,0.7723,485600000.0
2008-01-09 23:09:00,0.7723,0.7725,0.7723,0.7725,259400000.0
2008-01-09 23:10:00,0.7725,0.7727,0.7723,0.7727,432400000.0
2008-01-09 23:11:00,0.7727,0.7727,0.77255,0.7726,320300000.0
2008-01-09 23:12:00,0.7726,0.7726,0.77245,0.7726,340100000.0
2008-01-09 23:13:00,0.7726,0.7726,0.7725,0.7726,370400000.0
2008-01-09 23:14:00,0.7726,0.7726,0.77215,0.7725,499500000.0
2008-01-09 23:15:00,0.7725,0.7725,0.77225,0.7723,402600000.0
2008-01-09 23:16:00,0.7723,0.7723,0.77185,0.772,319700000.0
2008-01-09 23:17:00,0.772,0.772,0.7718,0.7718,205600000.0
2008-01-09 23:18:00,0.7718,0.7721,0.7718,0.7721,331800000.0
2008-01-09 23:19:00,0.7721,0.7721,0.77205,0.7721,250400000.0
2008-01-09 23:20:00,0.77205,0.7721,0.77205,0.7721,318800000.0
2008-01-09 23:21:00,0.7721,0.7722,0.7721,0.7722,234400000.0
2008-01-09 23:22:00,0.7722,0.77225,0.7722,0.77225,25000000.0
2008-01-09 23:23:00,0.77225,0.7723,0.77225,0.7723,40000000.0
2008-01-09 23:24:00,0.77215,0.7722,0.7721,0.77215,360400000.0
2008-01-09 23:25:00,0.77215,0.7722,0.7721,0.7722,239400000.0
2008-01-09 23:26:00,0.7722,0.7722,0.77215,0.77215,152000000.0
2008-01-09 23:27:00,0.77215,0.7722,0.7721,0.7721,193500000.0
2008-01-09 23:28:00,0.77215,0.7722,0.7721,0.7721,271000000.0
2008-01-09 23:29:00,0.7721,0.77225,0.772,0.77225,379900011.0
2008-01-09 23:30:00,0.77225,0.77235,0.77225,0.7723,201999993.0
2008-01-09 23:31:00,0.77235,0.7728,0.77235,0.77235,90700000.0
2008-01-09 23:32:00,0.77235,0.77235,0.77235,0.77235,167200000.0
2008-01-09 23:33:00,0.77235,0.7728,0.7723,0.7725,223900000.0
2008-01-09 23:34:00,0.7725,0.7728,0.7725,0.77265,402300001.0
2008-01-09 23:35:00,0.7727,0.7728,0.77265,0.7728,181400000.0
2008-01-09 23:36:00,0.7728,0.7728,0.77235,0.77235,378899999.0
2008-01-09 23:37:00,0.77235,0.7728,0.77235,0.77235,174600000.0
2008-01-09 23:38:00,0.77235,0.77255,0.77235,0.77255,193600000.0
2008-01-09 23:39:00,0.77255,0.7728,0.7723,0.7723,291999990.0
2008-01-09 23:40:00,0.7723,0.7728,0.7723,0.77235,444599994.0
2008-01-09 23:41:00,0.77235,0.7728,0.77225,0.77225,329800000.0
2008-01-09 23:42:00,0.7723,0.7723,0.77225,0.7723,212000000.0
2008-01-09 23:43:00,0.7723,0.77235,0.7722,0.7722,271800000.0
2008-01-09 23:44:00,0.7722,0.77235,0.7721,0.7722,345599999.0
2008-01-09 23:45:00,0.7722,0.77225,0.7719,0.7721,528399999.0
2008-01-09 23:46:00,0.7721,0.7724,0.7721,0.7723,680599996.0
2008-01-09 23:47:00,0.7723,0.7724,0.772,0.7722,399799995.0
2008-01-09 23:48:00,0.7722,0.7724,0.7722,0.77235,163200000.0
2008-01-09 23:49:00,0.77235,0.77235,0.7722,0.7722,175200000.0
2008-01-09 23:50:00,0.7722,0.7722,0.77175,0.77175,325599999.0
2008-01-09 23:51:00,0.77175,0.7721,0.77175,0.77205,283300000.0
2008-01-09 23:52:00,0.77205,0.7724,0.7717,0.77235,660399988.0
2008-01-09 23:53:00,0.77235,0.7724,0.7716,0.7719,438800000.0
2008-01-09 23:54:00,0.7719,0.7724,0.7719,0.7724,560800000.0
2008-01-09 23:55:00,0.7724,0.7724,0.772,0.772,509600000.0
2008-01-09 23:56:00,0.772,0.7724,0.7719,0.7723,892899994.0
2008-01-09 23:57:00,0.7723,0.7723,0.7722,0.7722,360000000.0
2008-01-09 23:58:00,0.7722,0.7728,0.7722,0.7728,524800000.0
2008-01-09 23:59:00,0.7728,0.7728,0.7721,0.7725,286400000.0
2008-01-10 00:00:00,0.7725,0.7725,0.7725,0.7725,62100000.0
2008-01-10 00:01:00,0.7725,0.7725,0.7725,0.7725,112000000.0
2008-01-10 00:02:00,0.7725,0.7725,0.7725,0.7725,8000000.0
2008-01-10 00:03:00,0.7725,0.7726,0.7725,0.7725,331200000.0
2008-01-10 00:04:00,0.7725,0.7725,0.7722,0.7722,248600000.0
2008-01-10 00:05:00,0.77251,0.77252,0.7722,0.7722,251200000.0
2008-01-10 00:06:00,0.7725,0.7725,0.7722,0.7725,195000000.0
2008-01-10 00:07:00,0.7725,0.7726,0.7718,0.7724,526100000.0
2008-01-10 00:08:00,0.7724,0.7726,0.7723,0.7723,162600000.0
2008-01-10 00:09:00,0.7723,0.7725,0.7723,0.7725,418200000.0
2008-01-10 00:10:00,0.7725,0.7727,0.7725,0.7727,233800000.0
2008-01-10 00:11:00,0.7727,0.7727,0.7725,0.7725,327600000.0
2008-01-10 00:12:00,0.7725,0.773,0.7725,0.773,217200000.0
2008-01-10 00:13:00,0.773,0.7731,0.773,0.773,320800000.0
2008-01-10 00:14:00,0.773,0.7731,0.7729,0.773,300100000.0
2008-01-10 00:15:00,0.773,0.7731,0.7728,0.7728,345600000.0
2008-01-10 00:16:00,0.7728,0.7729,0.7728,0.7729,211200000.0
2008-01-10 00:17:00,0.7729,0.773,0.7727,0.7727,413400000.0
2008-01-10 00:18:00,0.7727,0.7728,0.7727,0.7728,108400000.0
2008-01-10 00:19:00,0.7728,0.7728,0.77255,0.77265,261900000.0
2008-01-10 00:20:00,0.77265,0.7731,0.7726,0.77265,357000000.0
2008-01-10 00:21:00,0.7728,0.773,0.7727,0.773,372500000.0
2008-01-10 00:22:00,0.773,0.773,0.773,0.773,5600000.0
2008-01-10 00:23:00,0.77285,0.77285,0.7727,0.7728,51200000.0
2008-01-10 00:24:00,0.773,0.773,0.7728,0.7728,108800000.0
2008-01-10 00:25:00,0.7728,0.7729,0.77265,0.7729,291200000.0
2008-01-10 00:26:00,0.7729,0.773,0.7728,0.773,391600000.0
2008-01-10 00:27:00,0.773,0.7731,0.7729,0.773,248000000.0
2008-01-10 00:28:00,0.773,0.773,0.7728,0.7728,24800000.0
2008-01-10 00:29:00,0.7731,0.7731,0.7728,0.7731,144000000.0
2008-01-10 00:30:00,0.7731,0.7731,0.773,0.773,151200000.0
2008-01-10 00:31:00,0.773,0.773,0.77275,0.7729,125200000.0
2008-01-10 00:32:00,0.7729,0.7731,0.7729,0.7731,182400000.0
2008-01-10 00:33:00,0.7731,0.7732,0.773,0.7731,212000000.0
2008-01-10 00:34:00,0.7731,0.7731,0.7728,0.773,254800000.0
2008-01-10 00:35:00,0.773,0.7733,0.7729,0.7731,355500000.0
2008-01-10 00:36:00,0.7731,0.7732,0.773,0.7732,252600000.0
2008-01-10 00:37:00,0.7731,0.7732,0.77305,0.7731,307300000.0
2008-01-10 00:38:00,0.7731,0.7732,0.773,0.7732,214900000.0
2008-01-10 00:39:00,0.7732,0.7732,0.77295,0.7731,234400000.0
2008-01-10 00:40:00,0.7731,0.7731,0.7728,0.7729,373500000.0
2008-01-10 00:41:00,0.7729,0.7729,0.7728,0.7729,129300000.0
2008-01-10 00:42:00,0.7729,0.7729,0.7727,0.7728,350000000.0
2008-01-10 00:43:00,0.7728,0.7729,0.7728,0.7728,205600000.0
2008-01-10 00:44:00,0.7728,0.7728,0.7727,0.7728,232800000.0
2008-01-10 00:45:00,0.7728,0.7733,0.7728,0.7733,206400000.0
2008-01-10 00:46:00,0.7733,0.7734,0.773,0.7732,261700000.0
2008-01-10 00:47:00,0.773,0.7733,0.773,0.7732,281100000.0
2008-01-10 00:48:00,0.7732,0.7735,0.77305,0.7731,572100000.0
2008-01-10 00:49:00,0.7731,0.7735,0.7731,0.77345,350000000.0
2008-01-10 00:50:00,0.77345,0.7741,0.7729,0.7737,551500000.0
2008-01-10 00:51:00,0.7737,0.7743,0.7733,0.7735,793700000.0
2008-01-10 00:52:00,0.7735,0.7738,0.7735,0.7738,546499999.0
2008-01-10 00:53:00,0.7738,0.7743,0.7738,0.7741,761100000.0
2008-01-10 00:54:00,0.7744,0.7745,0.7738,0.7745,520800000.0
2008-01-10 00:55:00,0.7747,0.7749,0.77395,0.7745,625800000.0
2008-01-10 00:56:00,0.7745,0.7746,0.774,0.7742,213999999.0
2008-01-10 00:57:00,0.7741,0.7742,0.7741,0.7742,391199993.0
2008-01-10 00:58:00,0.7742,0.7744,0.7741,0.7742,386800000.0
2008-01-10 00:59:00,0.7742,0.7743,0.77415,0.7742,227900000.0
2008-01-10 01:00:00,0.7742,0.7743,0.774,0.7743,515499999.0
2008-01-10 01:01:00,0.7743,0.7743,0.7739,0.7741,425199998.0
2008-01-10 01:02:00,0.774,0.7741,0.7738,0.7741,302900001.0
2008-01-10 01:03:00,0.7741,0.7741,0.7736,0.7739,539599997.0
2008-01-10 01:04:00,0.774,0.774,0.7739,0.7739,176800000.0
2008-01-10 01:05:00,0.7739,0.7739,0.7737,0.7739,285000000.0
2008-01-10 01:06:00,0.7737,0.774,0.77365,0.774,160200000.0
2008-01-10 01:07:00,0.774,0.774,0.7739,0.7739,144800000.0
2008-01-10 01:08:00,0.7739,0.7739,0.7735,0.7737,257600000.0
2008-01-10 01:09:00,0.7737,0.7739,0.7736,0.7737,567500000.0
2008-01-10 01:10:00,0.7739,0.7739,0.7734,0.7734,565600000.0
2008-01-10 01:11:00,0.7734,0.7736,0.7734,0.7736,274500000.0
2008-01-10 01:12:00,0.7736,0.7736,0.77345,0.7735,287500000.0
2008-01-10 01:13:00,0.77345,0.7735,0.7734,0.7735,354500000.0
2008-01-10 01:14:00,0.7735,0.7735,0.7733,0.7735,420499999.0
2008-01-10 01:15:00,0.77345,0.7737,0.77345,0.77355,338900000.0
2008-01-10 01:16:00,0.77355,0.7736,0.7735,0.7736,355099995.0
2008-01-10 01:17:00,0.7735,0.7736,0.7734,0.7735,384599993.0
2008-01-10 01:18:00,0.7735,0.7735,0.77325,0.77325,167200000.0
2008-01-10 01:19:00,0.77325,0.7736,0.77325,0.7734,461499987.0
2008-01-10 01:20:00,0.7734,0.7735,0.7733,0.7734,419299999.0
2008-01-10 01:21:00,0.7734,0.7736,0.77335,0.7736,244800000.0
2008-01-10 01:22:00,0.7736,0.7737,0.7735,0.7737,262500000.0
2008-01-10 01:23:00,0.77365,0.7737,0.7736,0.77365,212400000.0
2008-01-10 01:24:00,0.77365,0.77365,0.7736,0.7736,84000000.0
2008-01-10 01:25:00,0.7736,0.7736,0.7735,0.7735,356200000.0
2008-01-10 01:26:00,0.7735,0.7736,0.7734,0.7735,203700000.0
2008-01-10 01:27:00,0.7735,0.7735,0.7735,0.7735,468400000.0
2008-01-10 01:28:00,0.7735,0.7735,0.77345,0.7735,251500000.0
2008-01-10 01:29:00,0.7735,0.7735,0.77325,0.7734,151900000.0
2008-01-10 01:30:00,0.7734,0.7735,0.77325,0.7734,220800001.0
2008-01-10 01:31:00,0.7734,0.7736,0.7734,0.7735,221200000.0
2008-01-10 01:32:00,0.7735,0.7736,0.7735,0.7735,220800000.0
2008-01-10 01:33:00,0.7735,0.7736,0.7733,0.7735,396400002.0
2008-01-10 01:34:00,0.7736,0.7736,0.77335,0.7736,451800000.0
2008-01-10 01:35:00,0.7736,0.7737,0.7736,0.7737,209800000.0
2008-01-10 01:36:00,0.7737,0.7737,0.7736,0.7736,164200000.0
2008-01-10 01:37:00,0.77355,0.7736,0.7735,0.7735,180400000.0
2008-01-10 01:38:00,0.7734,0.7736,0.7734,0.7735,204500000.0
2008-01-10 01:39:00,0.7735,0.7736,0.7735,0.7735,132200000.0
2008-01-10 01:40:00,0.7735,0.7736,0.77345,0.77345,205600000.0
2008-01-10 01:41:00,0.77345,0.7735,0.77345,0.77345,79200000.0
2008-01-10 01:42:00,0.7734,0.7734,0.7733,0.7733,314800000.0
2008-01-10 01:43:00,0.7733,0.7737,0.7733,0.7737,250999998.0
2008-01-10 01:44:00,0.7737,0.7737,0.7734,0.7736,251800000.0
2008-01-10 01:45:00,0.7736,0.7736,0.7733,0.7734,193499998.0
2008-01-10 01:46:00,0.77345,0.77345,0.7733,0.7734,417899995.0
2008-01-10 01:47:00,0.7734,0.7734,0.7733,0.7733,206800000.0
2008-01-10 01:48:00,0.7733,0.7734,0.77325,0.7734,288600000.0
2008-01-10 01:49:00,0.7734,0.7734,0.7733,0.7733,216000000.0
2008-01-10 01:50:00,0.77325,0.7733,0.7732,0.7733,145699998.0
2008-01-10 01:51:00,0.7733,0.7735,0.7732,0.7733,466800002.0
2008-01-10 01:52:00,0.7733,0.77355,0.77325,0.77355,235900000.0
2008-01-10 01:53:00,0.77355,0.7736,0.7733,0.7734,239000000.0
2008-01-10 01:54:00,0.7734,0.77365,0.77325,0.77345,299700000.0
2008-01-10 01:55:00,0.7735,0.77365,0.7735,0.77365,117600000.0
2008-01-10 01:56:00,0.77365,0.77365,0.77345,0.77345,71200000.0
2008-01-10 01:57:00,0.77345,0.7735,0.77345,0.77345,226400000.0
2008-01-10 01:58:00,0.77345,0.77345,0.77345,0.77345,222400000.0
2008-01-10 01:59:00,0.77345,0.7736,0.77345,0.7736,233300000.0
2008-01-10 02:00:00,0.7736,0.7738,0.77355,0.77375,539100000.0
2008-01-10 02:01:00,0.77375,0.7739,0.7736,0.7739,517399988.0
2008-01-10 02:02:00,0.7739,0.7739,0.7739,0.7739,182400000.0
2008-01-10 02:03:00,0.7739,0.7739,0.7737,0.7738,249900000.0
2008-01-10 02:04:00,0.7738,0.7738,0.7737,0.7737,184000000.0
2008-01-10 02:05:00,0.7737,0.7739,0.7737,0.7739,275400000.0
2008-01-10 02:06:00,0.7739,0.7739,0.77365,0.7737,279400000.0
2008-01-10 02:07:00,0.77365,0.7737,0.77365,0.7737,149900000.0
2008-01-10 02:08:00,0.7737,0.7737,0.7736,0.7737,236699999.0
2008-01-10 02:09:00,0.7737,0.7737,0.7736,0.7737,290100006.0
2008-01-10 02:10:00,0.7737,0.7737,0.7736,0.7736,115400002.0
2008-01-10 02:11:00,0.7736,0.7737,0.7736,0.7737,300200001.0
2008-01-10 02:12:00,0.7737,0.7737,0.7736,0.7737,198400000.0
2008-01-10 02:13:00,0.7737,0.7737,0.7737,0.7737,144800000.0
2008-01-10 02:14:00,0.7737,0.7739,0.7737,0.7739,159200000.0
2008-01-10 02:15:00,0.7739,0.7739,0.7739,0.7739,20000000.0
2008-01-10 02:16:00,0.7739,0.7742,0.7739,0.77405,66400000.0
2008-01-10 02:17:00,0.7741,0.7741,0.774,0.7741,359500000.0
2008-01-10 02:18:00,0.77405,0.7742,0.774,0.7742,394599998.0
2008-01-10 02:19:00,0.7742,0.7745,0.7742,0.7744,746000000.0
2008-01-10 02:20:00,0.7744,0.7745,0.7741,0.7745,407600000.0
2008-01-10 02:21:00,0.7745,0.7745,0.7742,0.7742,622200000.0
2008-01-10 02:22:00,0.7742,0.7745,0.7742,0.77425,463599995.0
2008-01-10 02:23:00,0.7743,0.7743,0.7741,0.7742,364200000.0
2008-01-10 02:24:00,0.7742,0.7745,0.7742,0.7744,512000000.0
2008-01-10 02:25:00,0.7744,0.7745,0.7743,0.7745,344000004.0
2008-01-10 02:26:00,0.7745,0.7745,0.7743,0.7744,334800000.0
2008-01-10 02:27:00,0.7744,0.7747,0.7744,0.7747,349000001.0
2008-01-10 02:28:00,0.7747,0.7748,0.7745,0.7747,370000008.0
2008-01-10 02:29:00,0.7747,0.7747,0.7745,0.7745,432400000.0
2008-01-10 02:30:00,0.7745,0.7747,0.7745,0.7747,553400000.0
2008-01-10 02:31:00,0.7747,0.7747,0.7744,0.7745,319700001.0
2008-01-10 02:32:00,0.7745,0.7745,0.7744,0.7745,200700005.0
2008-01-10 02:33:00,0.7745,0.7749,0.7745,0.7749,297600000.0
2008-01-10 02:34:00,0.7749,0.7749,0.7748,0.7748,90400000.0
2008-01-10 02:35:00,0.7748,0.7748,0.77465,0.7748,40600000.0
2008-01-10 02:36:00,0.7748,0.7748,0.7745,0.7745,60400000.0
2008-01-10 02:37:00,0.7744,0.7744,0.774,0.77425,533000012.0
2008-01-10 02:38:00,0.77425,0.77425,0.7742,0.7742,74400000.0
2008-01-10 02:39:00,0.7742,0.7746,0.7742,0.77435,232300000.0
2008-01-10 02:40:00,0.7744,0.77455,0.77435,0.77445,159600000.0
2008-01-10 02:41:00,0.77445,0.7745,0.77435,0.77435,115200000.0
2008-01-10 02:42:00,0.77435,0.7747,0.77425,0.77435,193300000.0
2008-01-10 02:43:00,0.77435,0.7746,0.77435,0.7746,215500000.0
2008-01-10 02:44:00,0.77455,0.775,0.77445,0.77475,425000000.0
2008-01-10 02:45:00,0.77475,0.775,0.7742,0.7745,327200000.0
2008-01-10 02:46:00,0.7745,0.7748,0.7742,0.7743,277300000.0
2008-01-10 02:47:00,0.7743,0.7743,0.7735,0.7736,463100000.0
2008-01-10 02:48:00,0.7736,0.7741,0.7736,0.77395,444200000.0
2008-01-10 02:49:00,0.77395,0.77445,0.7738,0.7738,478900000.0
2008-01-10 02:50:00,0.77385,0.7741,0.77385,0.774,247200000.0
2008-01-10 02:51:00,0.774,0.774,0.77375,0.77385,116600002.0
2008-01-10 02:52:00,0.77375,0.7739,0.77365,0.7738,378700006.0
2008-01-10 02:53:00,0.7738,0.7738,0.77355,0.7737,241000000.0
2008-01-10 02:54:00,0.77355,0.7739,0.7735,0.7739,287100000.0
2008-01-10 02:55:00,0.7739,0.7739,0.7738,0.7739,264000000.0
2008-01-10 02:56:00,0.7739,0.7741,0.77375,0.7739,228800000.0
2008-01-10 02:57:00,0.7739,0.7741,0.7737,0.7741,193600000.0
2008-01-10 02:58:00,0.7741,0.7741,0.77395,0.7741,133300000.0
2008-01-10 02:59:00,0.7741,0.7741,0.77365,0.77375,199899997.0
2008-01-10 03:00:00,0.77365,0.7737,0.77355,0.7736,368100000.0
2008-01-10 03:01:00,0.7736,0.77365,0.77355,0.7736,143200000.0
2008-01-10 03:02:00,0.7736,0.7737,0.7733,0.7734,265600000.0
2008-01-10 03:03:00,0.7734,0.7734,0.77325,0.77335,113700000.0
2008-01-10 03:04:00,0.77335,0.77335,0.77325,0.77325,79400000.0
2008-01-10 03:05:00,0.77325,0.7734,0.77325,0.7734,128000000.0
2008-01-10 03:06:00,0.7734,0.7735,0.7733,0.7735,125700000.0
2008-01-10 03:07:00,0.7735,0.7736,0.77335,0.7735,267500000.0
2008-01-10 03:08:00,0.7735,0.7738,0.77335,0.7737,404300000.0
2008-01-10 03:09:00,0.77375,0.774,0.77375,0.774,361400000.0
2008-01-10 03:10:00,0.774,0.77425,0.774,0.77425,255300000.0
2008-01-10 03:11:00,0.77425,0.77425,0.77415,0.7742,204300000.0
2008-01-10 03:12:00,0.7742,0.7742,0.77405,0.7741,161600000.0
2008-01-10 03:13:00,0.7741,0.7741,0.774,0.7741,150900000.0
2008-01-10 03:14:00,0.7741,0.7743,0.774,0.7743,210999999.0
2008-01-10 03:15:00,0.7743,0.7743,0.77415,0.7742,213700000.0
2008-01-10 03:16:00,0.7742,0.77425,0.77405,0.77425,146500000.0
2008-01-10 03:17:00,0.77425,0.7743,0.77415,0.7743,259100000.0
2008-01-10 03:18:00,0.7743,0.7744,0.7741,0.77435,149600000.0
2008-01-10 03:19:00,0.77435,0.77435,0.7741,0.77415,207800000.0
2008-01-10 03:20:00,0.77415,0.7742,0.7741,0.7741,170200000.0
2008-01-10 03:21:00,0.7741,0.7742,0.7741,0.77415,291200000.0
2008-01-10 03:22:00,0.77415,0.77415,0.7735,0.77355,248000000.0
2008-01-10 03:23:00,0.7735,0.7737,0.7735,0.7737,197600000.0
2008-01-10 03:24:00,0.7737,0.7737,0.77315,0.7737,98700000.0
2008-01-10 03:25:00,0.7737,0.7739,0.77355,0.77375,207200000.0
2008-01-10 03:26:00,0.77375,0.77375,0.77365,0.77375,138200000.0
2008-01-10 03:27:00,0.77375,0.77375,0.7734,0.7734,116500000.0
2008-01-10 03:28:00,0.7734,0.7738,0.7734,0.7738,147800000.0
2008-01-10 03:29:00,0.7738,0.774,0.77375,0.77385,183200000.0
2008-01-10 03:30:00,0.7741,0.7742,0.7741,0.7741,237600000.0
2008-01-10 03:31:00,0.7741,0.7742,0.77405,0.7741,189000000.0
2008-01-10 03:32:00,0.7741,0.7742,0.774,0.7742,160100000.0
2008-01-10 03:33:00,0.7741,0.7741,0.7739,0.7739,196000000.0
2008-01-10 03:34:00,0.77395,0.774,0.77395,0.774,293600000.0
2008-01-10 03:35:00,0.774,0.7741,0.77385,0.7741,189600000.0
2008-01-10 03:36:00,0.7741,0.7741,0.77385,0.7739,176800000.0
2008-01-10 03:37:00,0.77385,0.7739,0.77385,0.77385,186400000.0
2008-01-10 03:38:00,0.7738,0.7739,0.7735,0.77375,142400000.0
2008-01-10 03:39:00,0.77375,0.77375,0.7734,0.7735,133400000.0
2008-01-10 03:40:00,0.77345,0.77355,0.77345,0.77345,150800000.0
2008-01-10 03:41:00,0.7735,0.7737,0.77345,0.77355,220000000.0
2008-01-10 03:42:00,0.77355,0.7736,0.77345,0.7736,149700000.0
2008-01-10 03:43:00,0.77355,0.77355,0.7735,0.77355,18400000.0
2008-01-10 03:44:00,0.77355,0.7737,0.77355,0.7736,135000000.0
2008-01-10 03:45:00,0.7736,0.7738,0.77355,0.7738,136900000.0
2008-01-10 03:46:00,0.7738,0.7738,0.7736,0.7737,90500000.0
2008-01-10 03:47:00,0.7737,0.7738,0.77365,0.77365,146500000.0
2008-01-10 03:48:00,0.77365,0.7737,0.77355,0.77365,64700000.0
2008-01-10 03:49:00,0.77365,0.77375,0.77365,0.77375,51400000.0
2008-01-10 03:50:00,0.77375,0.77375,0.77355,0.7736,130900000.0
2008-01-10 03:51:00,0.7736,0.7738,0.7736,0.7737,138400000.0
2008-01-10 03:52:00,0.7737,0.7737,0.77355,0.77355,127800000.0
2008-01-10 03:53:00,0.77355,0.7738,0.77355,0.7738,155400000.0
2008-01-10 03:54:00,0.7738,0.7738,0.77345,0.7736,132700000.0
2008-01-10 03:55:00,0.7736,0.7737,0.77345,0.77365,281500000.0
2008-01-10 03:56:00,0.7737,0.7737,0.7734,0.7736,236300000.0
2008-01-10 03:57:00,0.77345,0.7736,0.77335,0.77335,189600000.0
2008-01-10 03:58:00,0.77335,0.7736,0.7733,0.7736,156300000.0
2008-01-10 03:59:00,0.7736,0.7736,0.77335,0.7736,113800000.0
2008-01-10 04:00:00,0.7736,0.7736,0.77325,0.7736,119200000.0
2008-01-10 04:01:00,0.7736,0.7736,0.7736,0.7736,152000000.0
2008-01-10 04:02:00,0.7736,0.7736,0.7733,0.77335,146100000.0
2008-01-10 04:03:00,0.7734,0.7735,0.77325,0.7734,213600000.0
2008-01-10 04:04:00,0.7734,0.7735,0.7734,0.77345,125200000.0
2008-01-10 04:05:00,0.77345,0.77345,0.77345,0.77345,74400000.0
2008-01-10 04:06:00,0.77345,0.77345,0.77345,0.77345,40800000.0
2008-01-10 04:07:00,0.77345,0.7735,0.7734,0.77345,135000000.0
2008-01-10 04:08:00,0.7734,0.7734,0.77325,0.7734,89100000.0
2008-01-10 04:09:00,0.7734,0.7734,0.7734,0.7734,43200000.0
2008-01-10 04:10:00,0.7732,0.7736,0.7732,0.77345,133700000.0
2008-01-10 04:11:00,0.77345,0.77355,0.77345,0.77345,212900000.0
2008-01-10 04:12:00,0.77345,0.77345,0.77325,0.7734,155600000.0
2008-01-10 04:13:00,0.7734,0.7734,0.77335,0.7734,78600000.0
2008-01-10 04:14:00,0.7734,0.7734,0.7732,0.7732,96400000.0
2008-01-10 04:15:00,0.77325,0.77325,0.7731,0.7731,89200000.0
2008-01-10 04:16:00,0.7731,0.77325,0.7731,0.77325,118000000.0
2008-01-10 04:17:00,0.77325,0.77325,0.77315,0.77325,305300000.0
2008-01-10 04:18:00,0.77325,0.77325,0.7731,0.77325,305800000.0
2008-01-10 04:19:00,0.77325,0.77325,0.77325,0.77325,332500000.0
2008-01-10 04:20:00,0.77325,0.77325,0.77325,0.77325,311100000.0
2008-01-10 04:21:00,0.77325,0.77345,0.77325,0.77335,192400000.0
2008-01-10 04:22:00,0.77335,0.77345,0.77325,0.77335,174900001.0
2008-01-10 04:23:00,0.77325,0.77345,0.77325,0.77345,363600000.0
2008-01-10 04:24:00,0.77345,0.77345,0.77335,0.7734,159900000.0
2008-01-10 04:25:00,0.7734,0.77345,0.7734,0.77345,266900000.0
2008-01-10 04:26:00,0.77345,0.77365,0.77335,0.77335,537399992.0
2008-01-10 04:27:00,0.77335,0.77355,0.77335,0.77345,462499993.0
2008-01-10 04:28:00,0.77345,0.77345,0.7733,0.77335,401300001.0
2008-01-10 04:29:00,0.77335,0.77335,0.77325,0.77335,330200000.0
2008-01-10 04:30:00,0.77335,0.77345,0.77325,0.77345,267700000.0
2008-01-10 04:31:00,0.77345,0.77345,0.77335,0.77345,209300000.0
2008-01-10 04:32:00,0.77345,0.77345,0.77335,0.77345,128800000.0
2008-01-10 04:33:00,0.77345,0.77345,0.77335,0.77345,224800000.0
2008-01-10 04:34:00,0.77345,0.77355,0.77335,0.77355,149000000.0
2008-01-10 04:35:00,0.77355,0.77355,0.7734,0.77355,116400000.0
2008-01-10 04:36:00,0.77355,0.77355,0.7734,0.77355,88400000.0
2008-01-10 04:37:00,0.77355,0.77355,0.7734,0.77355,80800000.0
2008-01-10 04:38:00,0.77355,0.77365,0.77345,0.77355,107600000.0
2008-01-10 04:39:00,0.77355,0.77365,0.77345,0.77345,238800000.0
2008-01-10 04:40:00,0.77345,0.77355,0.77345,0.77345,247600000.0
2008-01-10 04:41:00,0.77355,0.7736,0.7734,0.77355,121500000.0
2008-01-10 04:42:00,0.77355,0.77355,0.7734,0.77345,126200000.0
2008-01-10 04:43:00,0.77345,0.7735,0.7733,0.7735,100500000.0
2008-01-10 04:44:00,0.7735,0.7736,0.7734,0.7736,97100000.0
2008-01-10 04:45:00,0.77355,0.77355,0.77355,0.77355,104800000.0
2008-01-10 04:46:00,0.77355,0.77355,0.77355,0.77355,25600000.0
2008-01-10 04:47:00,0.77355,0.77355,0.77345,0.77355,23000000.0
2008-01-10 04:48:00,0.77355,0.77355,0.7734,0.77345,40800000.0
2008-01-10 04:49:00,0.77345,0.77345,0.7734,0.77345,26400000.0
2008-01-10 04:50:00,0.77345,0.77345,0.7734,0.77345,58400000.0
2008-01-10 04:51:00,0.77345,0.77355,0.7734,0.77345,115400000.0
2008-01-10 04:52:00,0.77355,0.77375,0.77345,0.77365,206400000.0
2008-01-10 04:53:00,0.7736,0.77365,0.7735,0.77365,80900000.0
2008-01-10 04:54:00,0.77365,0.7737,0.7735,0.77355,131700000.0
2008-01-10 04:55:00,0.77355,0.7736,0.77355,0.7736,83400000.0
2008-01-10 04:56:00,0.7736,0.7736,0.7735,0.77355,115500000.0
2008-01-10 04:57:00,0.7736,0.7736,0.77355,0.7736,26700000.0
2008-01-10 04:58:00,0.7736,0.77365,0.77355,0.77365,81300000.0
2008-01-10 04:59:00,0.7736,0.77365,0.77345,0.7736,78500000.0
2008-01-10 05:00:00,0.7736,0.7739,0.77355,0.77375,240000000.0
2008-01-10 05:01:00,0.77375,0.77385,0.77375,0.77385,264100000.0
2008-01-10 05:02:00,0.77385,0.77385,0.77375,0.77375,37800000.0
2008-01-10 05:03:00,0.77385,0.77385,0.77375,0.77385,35700000.0
2008-01-10 05:04:00,0.77385,0.77385,0.7737,0.77375,72000000.0
2008-01-10 05:05:00,0.77385,0.77385,0.7737,0.77375,119100000.0
2008-01-10 05:06:00,0.77385,0.77385,0.7736,0.77385,18800000.0
2008-01-10 05:07:00,0.7737,0.77385,0.7736,0.7736,24100000.0
2008-01-10 05:08:00,0.7737,0.7737,0.7736,0.7737,112000000.0
2008-01-10 05:09:00,0.7737,0.77385,0.7736,0.7736,73200000.0
2008-01-10 05:10:00,0.7736,0.7737,0.7735,0.7737,166900000.0
2008-01-10 05:11:00,0.7737,0.77375,0.77365,0.77365,174100000.0
2008-01-10 05:12:00,0.77375,0.77375,0.77365,0.77375,112700000.0
2008-01-10 05:13:00,0.77375,0.77385,0.77375,0.77385,103100000.0
2008-01-10 05:14:00,0.77385,0.77395,0.77385,0.7739,146600000.0
2008-01-10 05:15:00,0.77395,0.77395,0.77375,0.77395,69800000.0
2008-01-10 05:16:00,0.77395,0.7741,0.77385,0.7741,53600000.0
2008-01-10 05:17:00,0.7741,0.7741,0.77405,0.77405,86400000.0
2008-01-10 05:18:00,0.77405,0.77405,0.774,0.77405,39200000.0
2008-01-10 05:19:00,0.77405,0.77405,0.77385,0.77395,42700000.0
2008-01-10 05:20:00,0.77395,0.774,0.77395,0.77395,40400000.0
2008-01-10 05:21:00,0.77395,0.77395,0.7739,0.77395,24000000.0
2008-01-10 05:22:00,0.77395,0.77395,0.7739,0.77395,61600000.0
2008-01-10 05:23:00,0.77395,0.77395,0.7737,0.7737,36800000.0
2008-01-10 05:24:00,0.77375,0.77375,0.7735,0.7736,103900000.0
2008-01-10 05:25:00,0.77365,0.77375,0.77365,0.7737,132800000.0
2008-01-10 05:26:00,0.77375,0.77375,0.77365,0.77375,51200000.0
2008-01-10 05:27:00,0.77375,0.77375,0.77365,0.77375,83200000.0
2008-01-10 05:28:00,0.77375,0.77375,0.7736,0.77365,147800000.0
2008-01-10 05:29:00,0.77365,0.77365,0.77355,0.77365,51200000.0
2008-01-10 05:30:00,0.77355,0.77365,0.77355,0.77365,179100000.0
2008-01-10 05:31:00,0.77365,0.77365,0.77345,0.77365,172099999.0
2008-01-10 05:32:00,0.77355,0.77365,0.77345,0.77365,287800000.0
2008-01-10 05:33:00,0.77355,0.77365,0.77355,0.77365,214400000.0
2008-01-10 05:34:00,0.77355,0.7737,0.77355,0.7737,249600000.0
2008-01-10 05:35:00,0.7737,0.77405,0.77355,0.77405,72800000.0
2008-01-10 05:36:00,0.77405,0.77405,0.7737,0.77375,85600000.0
2008-01-10 05:37:00,0.77375,0.77375,0.7737,0.77375,122500000.0
2008-01-10 05:38:00,0.77375,0.77375,0.77365,0.77375,124300000.0
2008-01-10 05:39:00,0.77375,0.77375,0.77375,0.77375,30400000.0
2008-01-10 05:40:00,0.77365,0.7737,0.77365,0.77365,76700000.0
2008-01-10 05:41:00,0.77365,0.77375,0.77365,0.77375,50300000.0
2008-01-10 05:42:00,0.77375,0.77375,0.77375,0.77375,70000000.0
2008-01-10 05:43:00,0.77375,0.77405,0.77365,0.77405,101900000.0
2008-01-10 05:44:00,0.77395,0.7741,0.77385,0.7741,90500000.0
2008-01-10 05:45:00,0.7741,0.7741,0.77405,0.7741,29600000.0
2008-01-10 05:46:00,0.7741,0.7741,0.774,0.774,44800000.0
2008-01-10 05:47:00,0.774,0.77405,0.774,0.774,50400000.0
2008-01-10 05:48:00,0.774,0.77405,0.77395,0.774,36800000.0
2008-01-10 05:49:00,0.77405,0.77405,0.77405,0.77405,25600000.0
2008-01-10 05:50:00,0.77405,0.77405,0.77405,0.77405,30400000.0
2008-01-10 05:51:00,0.774,0.77405,0.774,0.77405,28000000.0
2008-01-10 05:52:00,0.774,0.77405,0.774,0.77405,26400000.0
2008-01-10 05:53:00,0.774,0.77405,0.774,0.77405,38400000.0
2008-01-10 05:54:00,0.774,0.77405,0.77395,0.774,63200000.0
2008-01-10 05:55:00,0.77395,0.7741,0.77395,0.7741,36800000.0
2008-01-10 05:56:00,0.7741,0.7741,0.77405,0.77405,81600000.0
2008-01-10 05:57:00,0.7739,0.7741,0.7739,0.7741,139400000.0
2008-01-10 05:58:00,0.7741,0.7741,0.77405,0.77405,45600000.0
2008-01-10 05:59:00,0.77405,0.7741,0.77405,0.7741,33600000.0
2008-01-10 06:00:00,0.7739,0.7741,0.7739,0.77395,136100000.0
2008-01-10 06:01:00,0.7741,0.7741,0.77395,0.77395,66600000.0
2008-01-10 06:02:00,0.77405,0.7741,0.77385,0.7741,74400000.0
2008-01-10 06:03:00,0.7741,0.77425,0.7741,0.77425,32800000.0
2008-01-10 06:04:00,0.7742,0.77425,0.77415,0.7742,56000000.0
2008-01-10 06:05:00,0.7742,0.77425,0.7741,0.7741,48000000.0
2008-01-10 06:06:00,0.7741,0.77415,0.7741,0.77415,379999988.0
2008-01-10 06:07:00,0.77415,0.77415,0.77405,0.77405,290799997.0
2008-01-10 06:08:00,0.77405,0.77415,0.77395,0.77405,244800001.0
2008-01-10 06:09:00,0.77405,0.77415,0.77395,0.77415,309799993.0
2008-01-10 06:10:00,0.77415,0.77415,0.77415,0.77415,199299998.0
2008-01-10 06:11:00,0.77415,0.77415,0.7739,0.77415,121100000.0
2008-01-10 06:12:00,0.77415,0.77415,0.77405,0.77405,288199995.0
2008-01-10 06:13:00,0.77415,0.77415,0.77405,0.77415,459899978.0
2008-01-10 06:14:00,0.77415,0.77415,0.77415,0.77415,280000000.0
2008-01-10 06:15:00,0.77415,0.77435,0.77415,0.77415,333599990.0
2008-01-10 06:16:00,0.77415,0.77415,0.7739,0.77415,216299992.0
2008-01-10 06:17:00,0.7739,0.77415,0.7739,0.7741,287900000.0
2008-01-10 06:18:00,0.7741,0.77435,0.7741,0.77425,324299990.0
2008-01-10 06:19:00,0.77425,0.77425,0.77415,0.7742,110800000.0
2008-01-10 06:20:00,0.7742,0.7742,0.77415,0.77415,178599999.0
2008-01-10 06:21:00,0.77415,0.77415,0.77415,0.77415,232800000.0
2008-01-10 06:22:00,0.77415,0.77435,0.77415,0.77435,244000000.0
2008-01-10 06:23:00,0.77435,0.77455,0.77435,0.77445,162700000.0
2008-01-10 06:24:00,0.77425,0.77445,0.7741,0.77425,487199996.0
2008-01-10 06:25:00,0.77425,0.7743,0.77425,0.77425,138900000.0
2008-01-10 06:26:00,0.77425,0.77425,0.7742,0.77425,88800000.0
2008-01-10 06:27:00,0.77425,0.77425,0.7742,0.77425,81200000.0
2008-01-10 06:28:00,0.7742,0.77435,0.77415,0.77435,178800000.0
2008-01-10 06:29:00,0.77435,0.77435,0.77425,0.77435,54400001.0
2008-01-10 06:30:00,0.77435,0.7745,0.77435,0.7745,56800000.0
2008-01-10 06:31:00,0.7745,0.7745,0.77445,0.7745,36800000.0
2008-01-10 06:32:00,0.77445,0.7745,0.77445,0.77445,60800000.0
2008-01-10 06:33:00,0.77445,0.77445,0.7742,0.7742,268600000.0
2008-01-10 06:34:00,0.7742,0.77425,0.7742,0.77425,216900000.0
2008-01-10 06:35:00,0.77425,0.77425,0.77415,0.77425,124900000.0
2008-01-10 06:36:00,0.77425,0.77425,0.77425,0.77425,76800000.0
2008-01-10 06:37:00,0.77425,0.7744,0.77375,0.77385,208400000.0
2008-01-10 06:38:00,0.7737,0.77385,0.77355,0.77365,349100001.0
2008-01-10 06:39:00,0.77355,0.77365,0.77355,0.7736,111600002.0
2008-01-10 06:40:00,0.7736,0.7736,0.77355,0.7736,83400000.0
2008-01-10 06:41:00,0.7736,0.7739,0.7736,0.77365,211000000.0
2008-01-10 06:42:00,0.77365,0.77365,0.77355,0.77365,210400002.0
2008-01-10 06:43:00,0.77365,0.77365,0.77365,0.77365,132000000.0
2008-01-10 06:44:00,0.77365,0.77365,0.77355,0.77365,104000000.0
2008-01-10 06:45:00,0.77365,0.77365,0.77365,0.77365,120800000.0
2008-01-10 06:46:00,0.77365,0.7738,0.77355,0.7738,238900003.0
2008-01-10 06:47:00,0.7738,0.77395,0.7738,0.7739,79400000.0
2008-01-10 06:48:00,0.7739,0.77395,0.7739,0.77395,177800000.0
2008-01-10 06:49:00,0.77395,0.77405,0.77375,0.77405,235500000.0
2008-01-10 06:50:00,0.77405,0.77405,0.77395,0.77405,149700000.0
2008-01-10 06:51:00,0.77405,0.77415,0.77385,0.774,168000000.0
2008-01-10 06:52:00,0.774,0.77405,0.77395,0.774,86400000.0
2008-01-10 06:53:00,0.7737,0.774,0.7737,0.77395,160600000.0
2008-01-10 06:54:00,0.77395,0.77415,0.77395,0.77405,125600000.0
2008-01-10 06:55:00,0.77405,0.77415,0.77385,0.77385,164200000.0
2008-01-10 06:56:00,0.77385,0.77405,0.77385,0.77395,474100013.0
2008-01-10 06:57:00,0.77395,0.77395,0.77385,0.77385,313000001.0
2008-01-10 06:58:00,0.77385,0.77395,0.77385,0.77395,439400000.0
2008-01-10 06:59:00,0.7742,0.7742,0.77385,0.77405,286000000.0
2008-01-10 07:00:00,0.77405,0.77425,0.77395,0.77415,164000000.0
2008-01-10 07:01:00,0.77415,0.7743,0.77395,0.774,219300000.0
2008-01-10 07:02:00,0.774,0.774,0.77385,0.774,101800000.0
2008-01-10 07:03:00,0.774,0.774,0.77385,0.77385,120000000.0
2008-01-10 07:04:00,0.77395,0.77395,0.77385,0.77395,85000000.0
2008-01-10 07:05:00,0.77395,0.77395,0.7738,0.7738,125800000.0
2008-01-10 07:06:00,0.7738,0.77385,0.7738,0.7738,71800000.0
2008-01-10 07:07:00,0.7738,0.77385,0.7738,0.7738,46400000.0
2008-01-10 07:08:00,0.7738,0.77385,0.77375,0.77375,73900000.0
2008-01-10 07:09:00,0.7738,0.77385,0.77375,0.77375,90900000.0
2008-01-10 07:10:00,0.7738,0.77385,0.77375,0.77375,59000000.0
2008-01-10 07:11:00,0.77375,0.77385,0.77375,0.7738,68600000.0
2008-01-10 07:12:00,0.7738,0.77385,0.77355,0.77355,264800000.0
2008-01-10 07:13:00,0.77355,0.77355,0.77315,0.77325,388599998.0
2008-01-10 07:14:00,0.77325,0.7734,0.77325,0.77335,214700000.0
2008-01-10 07:15:00,0.77335,0.7735,0.77315,0.77345,422400015.0
2008-01-10 07:16:00,0.7735,0.7735,0.77335,0.7735,97300001.0
2008-01-10 07:17:00,0.7735,0.7736,0.77335,0.7736,91400000.0
2008-01-10 07:18:00,0.7736,0.7736,0.7735,0.77355,186600001.0
2008-01-10 07:19:00,0.77355,0.77355,0.7734,0.77355,102400000.0
2008-01-10 07:20:00,0.77355,0.77355,0.77345,0.77345,145500005.0
2008-01-10 07:21:00,0.77345,0.77375,0.7734,0.77365,215600003.0
2008-01-10 07:22:00,0.77365,0.77365,0.77345,0.77345,290699998.0
2008-01-10 07:23:00,0.77345,0.77375,0.77345,0.77375,224399993.0
2008-01-10 07:24:00,0.7737,0.77375,0.77355,0.77355,85600000.0
2008-01-10 07:25:00,0.77355,0.7738,0.77355,0.7738,32000000.0
2008-01-10 07:26:00,0.7738,0.7738,0.7738,0.7738,8000000.0
2008-01-10 07:27:00,0.7738,0.7738,0.7738,0.7738,9000000.0
2008-01-10 07:28:00,0.7738,0.7738,0.77355,0.77355,12000000.0
2008-01-10 07:29:00,0.7738,0.7738,0.77375,0.77375,23600000.0
2008-01-10 07:30:00,0.77375,0.7738,0.77375,0.7738,14600000.0
2008-01-10 07:31:00,0.7738,0.77405,0.7738,0.7739,94700000.0
2008-01-10 07:32:00,0.7738,0.774,0.7738,0.774,144100000.0
2008-01-10 07:33:00,0.774,0.774,0.77395,0.77395,176900000.0
2008-01-10 07:34:00,0.7739,0.77395,0.7739,0.7739,28200000.0
2008-01-10 07:35:00,0.7739,0.7739,0.77375,0.77375,81000000.0
2008-01-10 07:36:00,0.77375,0.77395,0.77375,0.7738,192800000.0
2008-01-10 07:37:00,0.7738,0.7738,0.77355,0.7736,144000000.0
2008-01-10 07:38:00,0.7736,0.77365,0.77355,0.7736,62800000.0
2008-01-10 07:39:00,0.7736,0.774,0.77355,0.7736,124900000.0
2008-01-10 07:40:00,0.77365,0.77365,0.77355,0.77365,134600000.0
2008-01-10 07:41:00,0.77365,0.77365,0.77355,0.77365,112200000.0
2008-01-10 07:42:00,0.77365,0.77365,0.77355,0.77365,172800000.0
2008-01-10 07:43:00,0.77365,0.77365,0.77355,0.77365,141700000.0
2008-01-10 07:44:00,0.77365,0.774,0.77355,0.7738,214600000.0
2008-01-10 07:45:00,0.7738,0.77405,0.7738,0.774,250500000.0
2008-01-10 07:46:00,0.774,0.774,0.77375,0.774,99300000.0
2008-01-10 07:47:00,0.774,0.774,0.77385,0.77385,148800000.0
2008-01-10 07:48:00,0.77385,0.774,0.77385,0.774,55200000.0
2008-01-10 07:49:00,0.77375,0.774,0.7736,0.7737,115400000.0
2008-01-10 07:50:00,0.7737,0.7737,0.7736,0.7736,111600000.0
2008-01-10 07:51:00,0.7736,0.77375,0.7736,0.77365,136200000.0
2008-01-10 07:52:00,0.77365,0.77365,0.77355,0.77365,128800000.0
2008-01-10 07:53:00,0.77365,0.77365,0.77355,0.7736,154400000.0
2008-01-10 07:54:00,0.7736,0.7736,0.77355,0.7736,81500000.0
2008-01-10 07:55:00,0.7736,0.7736,0.77345,0.7735,339999989.0
2008-01-10 07:56:00,0.77345,0.77345,0.77335,0.77335,129600000.0
2008-01-10 07:57:00,0.77335,0.7735,0.77325,0.7735,202800000.0
2008-01-10 07:58:00,0.7735,0.7735,0.77325,0.77335,226400001.0
2008-01-10 07:59:00,0.77335,0.77365,0.77325,0.77365,206200003.0
2008-01-10 08:00:00,0.77355,0.77365,0.7734,0.77355,221100000.0
2008-01-10 08:01:00,0.77355,0.77355,0.77325,0.77345,490800002.0
2008-01-10 08:02:00,0.77345,0.77345,0.77315,0.77315,180300001.0
2008-01-10 08:03:00,0.7732,0.7732,0.77265,0.77275,681500011.0
2008-01-10 08:04:00,0.77275,0.7732,0.77265,0.7732,277600001.0
2008-01-10 08:05:00,0.7732,0.7734,0.77315,0.7733,193100000.0
2008-01-10 08:06:00,0.7733,0.7733,0.77325,0.77325,84000000.0
2008-01-10 08:07:00,0.77325,0.7733,0.77305,0.77315,250100005.0
2008-01-10 08:08:00,0.77315,0.7735,0.77315,0.7733,148200000.0
2008-01-10 08:09:00,0.77335,0.77345,0.77335,0.77345,140800000.0
2008-01-10 08:10:00,0.77335,0.77355,0.77335,0.77355,153500001.0
2008-01-10 08:11:00,0.77355,0.77365,0.7735,0.77355,133100000.0
2008-01-10 08:12:00,0.77355,0.77365,0.77355,0.77365,99300000.0
2008-01-10 08:13:00,0.77355,0.77375,0.77355,0.77365,115900000.0
2008-01-10 08:14:00,0.77365,0.77365,0.77365,0.77365,58600000.0
2008-01-10 08:15:00,0.77365,0.77365,0.7736,0.7736,66000000.0
2008-01-10 08:16:00,0.77365,0.77365,0.77345,0.77365,99700000.0
2008-01-10 08:17:00,0.77365,0.77365,0.7735,0.77365,70300000.0
2008-01-10 08:18:00,0.77365,0.77365,0.77365,0.77365,64700000.0
2008-01-10 08:19:00,0.77365,0.77365,0.77335,0.7735,152600000.0
2008-01-10 08:20:00,0.7735,0.77355,0.77335,0.7735,102400000.0
2008-01-10 08:21:00,0.77345,0.77345,0.77335,0.7734,90800000.0
2008-01-10 08:22:00,0.7734,0.7734,0.7733,0.77335,56000000.0
2008-01-10 08:23:00,0.77335,0.7734,0.7733,0.7734,74400000.0
2008-01-10 08:24:00,0.7734,0.7734,0.77335,0.77335,55200000.0
2008-01-10 08:25:00,0.77335,0.7735,0.77335,0.77345,125600000.0
2008-01-10 08:26:00,0.77345,0.77345,0.77315,0.77325,202400000.0
2008-01-10 08:27:00,0.77325,0.7734,0.77305,0.77315,237499999.0
2008-01-10 08:28:00,0.77315,0.7733,0.7731,0.7733,118900000.0
2008-01-10 08:29:00,0.7733,0.7733,0.77325,0.7733,142400000.0
2008-01-10 08:30:00,0.7733,0.7735,0.7733,0.7735,108800000.0
2008-01-10 08:31:00,0.7735,0.7735,0.7735,0.7735,48000000.0
2008-01-10 08:32:00,0.7735,0.77375,0.77345,0.77375,122799999.0
2008-01-10 08:33:00,0.7737,0.7738,0.7737,0.7737,46400000.0
2008-01-10 08:34:00,0.7737,0.77415,0.7737,0.77395,449200001.0
2008-01-10 08:35:00,0.77395,0.77395,0.77345,0.7735,113900000.0
2008-01-10 08:36:00,0.7735,0.7735,0.7735,0.7735,37500000.0
2008-01-10 08:37:00,0.7735,0.7735,0.7733,0.77335,146400000.0
2008-01-10 08:38:00,0.77335,0.77335,0.7732,0.77325,181800000.0
2008-01-10 08:39:00,0.77325,0.7734,0.7732,0.77325,356800000.0
2008-01-10 08:40:00,0.77325,0.77325,0.77325,0.77325,237600000.0
2008-01-10 08:41:00,0.77325,0.7733,0.77325,0.77325,153300000.0
2008-01-10 08:42:00,0.77325,0.7735,0.77325,0.77335,241600000.0
2008-01-10 08:43:00,0.77335,0.7736,0.77335,0.7736,104800000.0
2008-01-10 08:44:00,0.7736,0.77365,0.7733,0.7736,476800005.0
2008-01-10 08:45:00,0.7736,0.7741,0.77355,0.77385,376000008.0
2008-01-10 08:46:00,0.77385,0.774,0.77375,0.7738,198899998.0
2008-01-10 08:47:00,0.7738,0.77405,0.7738,0.7738,168000000.0
2008-01-10 08:48:00,0.7738,0.7739,0.7738,0.7738,95200000.0
2008-01-10 08:49:00,0.7738,0.7738,0.77365,0.77375,273700000.0
2008-01-10 08:50:00,0.77375,0.77375,0.77365,0.77365,128000000.0
2008-01-10 08:51:00,0.77365,0.77365,0.7735,0.7735,97600000.0
2008-01-10 08:52:00,0.7735,0.77365,0.77345,0.7736,388799994.0
2008-01-10 08:53:00,0.77365,0.77365,0.77345,0.7735,200400000.0
2008-01-10 08:54:00,0.77355,0.77355,0.7734,0.7734,195400000.0
2008-01-10 08:55:00,0.7734,0.77345,0.77335,0.77335,471199988.0
2008-01-10 08:56:00,0.77335,0.77345,0.77335,0.77345,194399999.0
2008-01-10 08:57:00,0.77345,0.77345,0.7734,0.7734,108000000.0
2008-01-10 08:58:00,0.7734,0.7734,0.77315,0.7732,152100000.0
2008-01-10 08:59:00,0.7732,0.7734,0.7732,0.7732,320100000.0
2008-01-10 09:00:00,0.77325,0.7735,0.77325,0.77335,198800000.0
2008-01-10 09:01:00,0.7734,0.77345,0.77335,0.77335,104600000.0
2008-01-10 09:02:00,0.77335,0.7734,0.77325,0.77325,226600000.0
2008-01-10 09:03:00,0.77325,0.7734,0.77325,0.7734,154800000.0
2008-01-10 09:04:00,0.7734,0.7734,0.77335,0.77335,146400000.0
2008-01-10 09:05:00,0.77335,0.77335,0.77315,0.77325,300500000.0
2008-01-10 09:06:00,0.77325,0.77325,0.7732,0.77325,107200000.0
2008-01-10 09:07:00,0.77325,0.77325,0.77315,0.7732,317600000.0
2008-01-10 09:08:00,0.7732,0.7732,0.77315,0.7732,167200000.0
2008-01-10 09:09:00,0.7732,0.7732,0.7726,0.7726,209100000.0
2008-01-10 09:10:00,0.7726,0.7727,0.7725,0.77265,301599999.0
2008-01-10 09:11:00,0.7727,0.7727,0.77255,0.77255,597800009.0
2008-01-10 09:12:00,0.77265,0.7727,0.77255,0.7727,187300000.0
2008-01-10 09:13:00,0.7727,0.77275,0.77265,0.77265,179300000.0
2008-01-10 09:14:00,0.77265,0.7727,0.77265,0.7727,246700000.0
2008-01-10 09:15:00,0.77275,0.77305,0.7727,0.7729,405600000.0
2008-01-10 09:16:00,0.7729,0.77305,0.77275,0.77305,362499999.0
2008-01-10 09:17:00,0.77305,0.77345,0.77305,0.7734,340300000.0
2008-01-10 09:18:00,0.77345,0.77345,0.77335,0.77345,225000000.0
2008-01-10 09:19:00,0.77345,0.77345,0.77335,0.7734,389900005.0
2008-01-10 09:20:00,0.7734,0.7734,0.77295,0.77325,436600002.0
2008-01-10 09:21:00,0.77325,0.77325,0.77305,0.77315,150200000.0
2008-01-10 09:22:00,0.77315,0.77325,0.77315,0.77315,94900000.0
2008-01-10 09:23:00,0.77315,0.77345,0.77315,0.77325,160900000.0
2008-01-10 09:24:00,0.77325,0.77345,0.7732,0.77325,189100000.0
2008-01-10 09:25:00,0.77325,0.77345,0.77325,0.77335,398899996.0
2008-01-10 09:26:00,0.77345,0.7735,0.77325,0.7734,192600000.0
2008-01-10 09:27:00,0.7734,0.7735,0.77335,0.77345,212100000.0
2008-01-10 09:28:00,0.77345,0.77345,0.7733,0.77345,61400000.0
2008-01-10 09:29:00,0.77345,0.77345,0.77335,0.77335,133000000.0
2008-01-10 09:30:00,0.77345,0.77355,0.77335,0.77355,277100000.0
2008-01-10 09:31:00,0.77355,0.77365,0.77345,0.77345,200000000.0
2008-01-10 09:32:00,0.7735,0.77355,0.77345,0.7735,236900000.0
2008-01-10 09:33:00,0.7735,0.77355,0.7735,0.77355,170200000.0
2008-01-10 09:34:00,0.77355,0.77365,0.77355,0.77365,129600002.0
2008-01-10 09:35:00,0.77365,0.77365,0.77355,0.77365,200799995.0
2008-01-10 09:36:00,0.77365,0.77365,0.77345,0.7735,301600000.0
2008-01-10 09:37:00,0.7735,0.77355,0.7735,0.7735,193000000.0
2008-01-10 09:38:00,0.77355,0.77355,0.77345,0.77355,320600004.0
2008-01-10 09:39:00,0.77355,0.77355,0.77335,0.7735,800700018.0
2008-01-10 09:40:00,0.7735,0.7737,0.77345,0.77365,342400000.0
2008-01-10 09:41:00,0.7737,0.77385,0.7736,0.77385,129800000.0
2008-01-10 09:42:00,0.77385,0.7739,0.7738,0.77385,99100000.0
2008-01-10 09:43:00,0.7738,0.7739,0.7738,0.7739,146700000.0
2008-01-10 09:44:00,0.7739,0.7739,0.7738,0.7739,162300000.0
2008-01-10 09:45:00,0.77385,0.7743,0.77385,0.77405,412000000.0
2008-01-10 09:46:00,0.77405,0.77415,0.774,0.77405,660399984.0
2008-01-10 09:47:00,0.77405,0.7741,0.77395,0.77395,205099999.0
2008-01-10 09:48:00,0.77395,0.77405,0.77385,0.77395,990100004.0
2008-01-10 09:49:00,0.77395,0.77405,0.77395,0.774,134400000.0
2008-01-10 09:50:00,0.774,0.77405,0.77355,0.7737,1264999981.0
2008-01-10 09:51:00,0.7737,0.77385,0.77365,0.77385,622800001.0
2008-01-10 09:52:00,0.77385,0.7741,0.77365,0.774,919500013.0
2008-01-10 09:53:00,0.774,0.774,0.77395,0.77395,246400000.0
2008-01-10 09:54:00,0.77395,0.77395,0.77385,0.77385,365800000.0
2008-01-10 09:55:00,0.77385,0.77395,0.77385,0.77395,617099999.0
2008-01-10 09:56:00,0.77395,0.77405,0.77395,0.77405,282600000.0
2008-01-10 09:57:00,0.77405,0.77415,0.77365,0.77375,762499997.0
2008-01-10 09:58:00,0.77375,0.77375,0.77375,0.77375,540400000.0
2008-01-10 09:59:00,0.77375,0.77385,0.77365,0.77385,779200000.0
2008-01-10 10:00:00,0.7738,0.77395,0.7738,0.7738,268999999.0
2008-01-10 10:01:00,0.7738,0.77405,0.77365,0.77395,1079400009.0
2008-01-10 10:02:00,0.77395,0.77395,0.77375,0.77385,988299998.0
2008-01-10 10:03:00,0.77385,0.77395,0.7737,0.77395,579900000.0
2008-01-10 10:04:00,0.77395,0.774,0.7739,0.77395,508500000.0
2008-01-10 10:05:00,0.7739,0.77395,0.77375,0.7739,400199999.0
2008-01-10 10:06:00,0.77395,0.77395,0.7739,0.7739,117700000.0
2008-01-10 10:07:00,0.7739,0.77395,0.7738,0.77395,304000000.0
2008-01-10 10:08:00,0.7738,0.77425,0.7738,0.774,197400000.0
2008-01-10 10:09:00,0.774,0.77405,0.77395,0.774,348000000.0
2008-01-10 10:10:00,0.77405,0.77405,0.77385,0.7739,440800002.0
2008-01-10 10:11:00,0.7739,0.77395,0.7738,0.77385,243299995.0
2008-01-10 10:12:00,0.77385,0.77385,0.7736,0.77375,655799991.0
2008-01-10 10:13:00,0.7737,0.77405,0.77355,0.77395,568800005.0
2008-01-10 10:14:00,0.77395,0.77405,0.77395,0.77395,329600000.0
2008-01-10 10:15:00,0.77395,0.774,0.7739,0.77395,295300000.0
2008-01-10 10:16:00,0.774,0.774,0.77365,0.77365,721600000.0
2008-01-10 10:17:00,0.77365,0.77365,0.77345,0.77345,524900000.0
2008-01-10 10:18:00,0.77345,0.77345,0.77345,0.77345,144000000.0
2008-01-10 10:19:00,0.77345,0.77345,0.77345,0.77345,182100000.0
2008-01-10 10:20:00,0.77345,0.77345,0.77335,0.77345,49400000.0
2008-01-10 10:21:00,0.77345,0.77345,0.7731,0.77325,617399998.0
2008-01-10 10:22:00,0.77325,0.7735,0.77325,0.77335,250400000.0
2008-01-10 10:23:00,0.77335,0.77335,0.7733,0.77335,167200000.0
2008-01-10 10:24:00,0.77335,0.77335,0.77325,0.77335,498400000.0
2008-01-10 10:25:00,0.77345,0.77355,0.77345,0.77355,529400000.0
2008-01-10 10:26:00,0.77355,0.77375,0.77325,0.77335,736500004.0
2008-01-10 10:27:00,0.77335,0.77355,0.77325,0.77355,758800000.0
2008-01-10 10:28:00,0.77355,0.774,0.77355,0.7737,693799998.0
2008-01-10 10:29:00,0.7737,0.774,0.7736,0.7738,203800000.0
2008-01-10 10:30:00,0.7738,0.7738,0.7738,0.7738,70400000.0
2008-01-10 10:31:00,0.7738,0.7738,0.77355,0.77355,151100000.0
2008-01-10 10:32:00,0.77355,0.77355,0.77355,0.77355,127200000.0
2008-01-10 10:33:00,0.77355,0.77355,0.77345,0.77355,200000000.0
2008-01-10 10:34:00,0.77355,0.77365,0.77345,0.77355,695100004.0
2008-01-10 10:35:00,0.77355,0.7737,0.77355,0.77365,364699994.0
2008-01-10 10:36:00,0.7736,0.77385,0.7736,0.7737,394500000.0
2008-01-10 10:37:00,0.7737,0.77395,0.7737,0.77395,185600000.0
2008-01-10 10:38:00,0.7739,0.77415,0.7739,0.774,213900000.0
2008-01-10 10:39:00,0.774,0.774,0.77375,0.77385,184800000.0
2008-01-10 10:40:00,0.77385,0.77395,0.77365,0.77365,192000003.0
2008-01-10 10:41:00,0.77385,0.77395,0.7736,0.77375,384500000.0
2008-01-10 10:42:00,0.7737,0.77385,0.77365,0.77385,167000000.0
2008-01-10 10:43:00,0.77385,0.77385,0.77375,0.7738,108000000.0
2008-01-10 10:44:00,0.7738,0.77385,0.7737,0.7738,128000000.0
2008-01-10 10:45:00,0.7738,0.7738,0.77375,0.7738,117600000.0
2008-01-10 10:46:00,0.7738,0.7738,0.77375,0.7738,24000000.0
2008-01-10 10:47:00,0.7738,0.77385,0.7737,0.77385,111200000.0
2008-01-10 10:48:00,0.77385,0.77385,0.7738,0.77385,24000000.0
2008-01-10 10:49:00,0.77385,0.774,0.7738,0.77395,71200000.0
2008-01-10 10:50:00,0.77395,0.77395,0.7738,0.77395,87200000.0
2008-01-10 10:51:00,0.77395,0.774,0.77385,0.77395,237300000.0
2008-01-10 10:52:00,0.77395,0.774,0.77375,0.77385,65200000.0
2008-01-10 10:53:00,0.77385,0.77395,0.7737,0.77385,368700000.0
2008-01-10 10:54:00,0.77385,0.7739,0.77385,0.77385,30200000.0
2008-01-10 10:55:00,0.77385,0.77395,0.7738,0.77395,19400000.0
2008-01-10 10:56:00,0.77395,0.77395,0.77385,0.7739,19400000.0
2008-01-10 10:57:00,0.77385,0.77445,0.77385,0.77445,177900000.0
2008-01-10 10:58:00,0.7745,0.77455,0.77435,0.7744,480000000.0
2008-01-10 10:59:00,0.7744,0.77445,0.77435,0.77445,233600000.0
2008-01-10 11:00:00,0.77445,0.77465,0.7744,0.77465,278400000.0
2008-01-10 11:01:00,0.77465,0.77465,0.77435,0.7746,358599999.0
2008-01-10 11:02:00,0.77465,0.77475,0.77455,0.77455,255000000.0
2008-01-10 11:03:00,0.77455,0.77455,0.7744,0.77445,167200000.0
2008-01-10 11:04:00,0.77445,0.77445,0.7744,0.7744,17600000.0
2008-01-10 11:05:00,0.7744,0.7744,0.77435,0.77435,61600000.0
2008-01-10 11:06:00,0.77435,0.77435,0.77425,0.77435,106800000.0
2008-01-10 11:07:00,0.77425,0.77435,0.77425,0.77435,67000000.0
2008-01-10 11:08:00,0.77435,0.7745,0.77425,0.77445,74300000.0
2008-01-10 11:09:00,0.7745,0.77465,0.7744,0.77445,220000000.0
2008-01-10 11:10:00,0.77445,0.77475,0.7744,0.77475,510699998.0
2008-01-10 11:11:00,0.77475,0.7748,0.77465,0.77475,76800000.0
2008-01-10 11:12:00,0.77475,0.77495,0.7746,0.7748,385600000.0
2008-01-10 11:13:00,0.7748,0.77505,0.77475,0.77505,596299997.0
2008-01-10 11:14:00,0.77495,0.77505,0.77465,0.77475,369199997.0
2008-01-10 11:15:00,0.77475,0.7748,0.77475,0.77475,115600000.0
2008-01-10 11:16:00,0.77475,0.7748,0.77475,0.7748,196499999.0
2008-01-10 11:17:00,0.77475,0.77525,0.77475,0.77525,382699999.0
2008-01-10 11:18:00,0.77515,0.77525,0.7751,0.77525,146400000.0
2008-01-10 11:19:00,0.77525,0.77605,0.77525,0.77575,575800000.0
2008-01-10 11:20:00,0.77575,0.77585,0.77575,0.77585,295200000.0
2008-01-10 11:21:00,0.77585,0.77585,0.77575,0.77585,417700000.0
2008-01-10 11:22:00,0.77585,0.77595,0.77575,0.77575,632600001.0
2008-01-10 11:23:00,0.77575,0.7758,0.77545,0.77575,1024699995.0
2008-01-10 11:24:00,0.77575,0.7758,0.77565,0.77575,261200001.0
2008-01-10 11:25:00,0.77575,0.77585,0.77565,0.7758,299700000.0
2008-01-10 11:26:00,0.77575,0.7758,0.77555,0.77555,581000000.0
2008-01-10 11:27:00,0.7756,0.77565,0.7755,0.77555,219800000.0
2008-01-10 11:28:00,0.77555,0.77585,0.77555,0.7757,86000000.0
2008-01-10 11:29:00,0.7757,0.776,0.77565,0.776,158900000.0
2008-01-10 11:30:00,0.77615,0.77615,0.7759,0.776,451600000.0
2008-01-10 11:31:00,0.776,0.77615,0.77595,0.77595,141600000.0
2008-01-10 11:32:00,0.77595,0.7766,0.7759,0.7766,523299999.0
2008-01-10 11:33:00,0.77655,0.77685,0.77605,0.77605,1401999993.0
2008-01-10 11:34:00,0.77605,0.77605,0.77575,0.7759,369900000.0
2008-01-10 11:35:00,0.77595,0.77605,0.7758,0.7759,607899994.0
2008-01-10 11:36:00,0.7759,0.77625,0.7759,0.7761,443200000.0
2008-01-10 11:37:00,0.77615,0.77625,0.7761,0.77625,495199999.0
2008-01-10 11:38:00,0.77625,0.77625,0.77585,0.77595,516400000.0
2008-01-10 11:39:00,0.77595,0.77595,0.77565,0.77575,621499996.0
2008-01-10 11:40:00,0.77575,0.77585,0.77545,0.7755,754100000.0
2008-01-10 11:41:00,0.7755,0.77615,0.7755,0.77565,476399995.0
2008-01-10 11:42:00,0.77565,0.77575,0.77545,0.77575,469200000.0
2008-01-10 11:43:00,0.77575,0.77615,0.77555,0.77585,337500000.0
2008-01-10 11:44:00,0.77585,0.77605,0.77585,0.77595,238300000.0
2008-01-10 11:45:00,0.77595,0.77625,0.77585,0.77615,435200000.0
2008-01-10 11:46:00,0.77615,0.77645,0.77615,0.77625,203200000.0
2008-01-10 11:47:00,0.77625,0.77675,0.77625,0.77665,489400000.0
2008-01-10 11:48:00,0.77665,0.77695,0.77665,0.77695,530400000.0
2008-01-10 11:49:00,0.77695,0.77705,0.77665,0.77675,783999999.0
2008-01-10 11:50:00,0.77675,0.77715,0.77675,0.77715,555800000.0
2008-01-10 11:51:00,0.77715,0.77715,0.77675,0.77685,204900001.0
2008-01-10 11:52:00,0.77685,0.777,0.77675,0.77675,276700000.0
2008-01-10 11:53:00,0.7768,0.77685,0.77665,0.77665,387900000.0
2008-01-10 11:54:00,0.77665,0.77685,0.77655,0.7766,148500000.0
2008-01-10 11:55:00,0.7766,0.7766,0.77605,0.77615,295200000.0
2008-01-10 11:56:00,0.77615,0.7762,0.77605,0.77605,670199995.0
2008-01-10 11:57:00,0.77615,0.77635,0.77605,0.77635,597100006.0
2008-01-10 11:58:00,0.77635,0.77695,0.77635,0.77695,370400000.0
2008-01-10 11:59:00,0.77695,0.77705,0.77635,0.77655,1067199988.0
2008-01-10 12:00:00,0.77645,0.77665,0.77645,0.7765,489500000.0
2008-01-10 12:01:00,0.7765,0.77695,0.77645,0.7767,462700000.0
2008-01-10 12:02:00,0.7767,0.7767,0.77655,0.77665,331200000.0
2008-01-10 12:03:00,0.77665,0.77685,0.7764,0.77685,476900005.0
2008-01-10 12:04:00,0.7767,0.77685,0.77615,0.77625,645300004.0
2008-01-10 12:05:00,0.77635,0.77635,0.77615,0.77625,244800000.0
2008-01-10 12:06:00,0.77625,0.77625,0.7761,0.77615,285000000.0
2008-01-10 12:07:00,0.77615,0.77705,0.77615,0.77675,626800000.0
2008-01-10 12:08:00,0.77675,0.77685,0.7763,0.77645,1003999999.0
2008-01-10 12:09:00,0.77645,0.77645,0.77615,0.77615,507000006.0
2008-01-10 12:10:00,0.77615,0.77625,0.77615,0.77615,781800000.0
2008-01-10 12:11:00,0.7761,0.7763,0.7761,0.77625,152799999.0
2008-01-10 12:12:00,0.77625,0.77625,0.77615,0.77615,77000000.0
2008-01-10 12:13:00,0.77615,0.77625,0.77615,0.77625,44200000.0
2008-01-10 12:14:00,0.77625,0.77625,0.7761,0.77625,90000000.0
2008-01-10 12:15:00,0.77625,0.77625,0.77615,0.77625,50500000.0
2008-01-10 12:16:00,0.77625,0.77625,0.7762,0.77625,28000000.0
2008-01-10 12:17:00,0.77625,0.77625,0.7762,0.7762,56800000.0
2008-01-10 12:18:00,0.77625,0.7763,0.77615,0.77625,132100000.0
2008-01-10 12:19:00,0.7763,0.7763,0.77615,0.77625,207500001.0
2008-01-10 12:20:00,0.77625,0.7763,0.7762,0.7762,62400000.0
2008-01-10 12:21:00,0.77625,0.7763,0.7762,0.77625,64800000.0
2008-01-10 12:22:00,0.7763,0.7763,0.7762,0.7762,85600000.0
2008-01-10 12:23:00,0.7762,0.77625,0.7761,0.7762,76700000.0
2008-01-10 12:24:00,0.7762,0.7762,0.77615,0.77615,28100000.0
2008-01-10 12:25:00,0.77615,0.77615,0.776,0.776,66800000.0
2008-01-10 12:26:00,0.776,0.7762,0.77595,0.77595,260000000.0
2008-01-10 12:27:00,0.77595,0.77605,0.7759,0.7759,234400000.0
2008-01-10 12:28:00,0.7759,0.77625,0.77585,0.77625,58400000.0
2008-01-10 12:29:00,0.77625,0.77625,0.7762,0.7762,21600000.0
2008-01-10 12:30:00,0.7762,0.77625,0.77615,0.77625,37600000.0
2008-01-10 12:31:00,0.77625,0.77625,0.77615,0.77625,134400000.0
2008-01-10 12:32:00,0.7762,0.77645,0.7762,0.77635,283099998.0
2008-01-10 12:33:00,0.77635,0.77645,0.77615,0.7763,253100000.0
2008-01-10 12:34:00,0.7763,0.7763,0.7761,0.77615,76800000.0
2008-01-10 12:35:00,0.776,0.7761,0.7759,0.7761,193700000.0
2008-01-10 12:36:00,0.7761,0.77645,0.77605,0.77615,484000001.0
2008-01-10 12:37:00,0.7762,0.77625,0.77605,0.77605,157800000.0
2008-01-10 12:38:00,0.77615,0.7763,0.77615,0.77625,133100000.0
2008-01-10 12:39:00,0.7763,0.7763,0.7762,0.7763,165299998.0
2008-01-10 12:40:00,0.7763,0.7763,0.7763,0.7763,78400000.0
2008-01-10 12:41:00,0.7763,0.7765,0.7762,0.7762,223300000.0
2008-01-10 12:42:00,0.77625,0.7763,0.7762,0.77625,148900000.0
2008-01-10 12:43:00,0.77625,0.77635,0.77615,0.77635,201100000.0
2008-01-10 12:44:00,0.77635,0.7764,0.7763,0.77635,122400000.0
2008-01-10 12:45:00,0.77635,0.77655,0.77635,0.7765,313400000.0
2008-01-10 12:46:00,0.7765,0.77655,0.77645,0.77655,165600000.0
2008-01-10 12:47:00,0.77655,0.77665,0.7765,0.77665,27200000.0
2008-01-10 12:48:00,0.77665,0.7767,0.77635,0.7765,179900000.0
2008-01-10 12:49:00,0.7765,0.77655,0.7763,0.77645,179800000.0
2008-01-10 12:50:00,0.77645,0.7765,0.77645,0.77645,72900000.0
2008-01-10 12:51:00,0.77645,0.77645,0.7763,0.77645,72000000.0
2008-01-10 12:52:00,0.77645,0.7766,0.77635,0.77655,132400000.0
2008-01-10 12:53:00,0.7766,0.77675,0.77655,0.7767,86600000.0
2008-01-10 12:54:00,0.77675,0.77685,0.7767,0.77685,32000000.0
2008-01-10 12:55:00,0.77685,0.77685,0.7766,0.7766,48300000.0
2008-01-10 12:56:00,0.7766,0.7766,0.7762,0.77625,334400001.0
2008-01-10 12:57:00,0.77625,0.77625,0.7761,0.77615,457600000.0
2008-01-10 12:58:00,0.77615,0.77615,0.776,0.776,427100003.0
2008-01-10 12:59:00,0.77605,0.77615,0.776,0.77605,203900001.0
2008-01-10 13:00:00,0.77605,0.77615,0.77595,0.77615,438900006.0
2008-01-10 13:01:00,0.77615,0.77625,0.77605,0.77625,264700004.0
2008-01-10 13:02:00,0.7762,0.7763,0.77605,0.7763,278500004.0
2008-01-10 13:03:00,0.7763,0.7763,0.7763,0.7763,79200000.0
2008-01-10 13:04:00,0.7763,0.7763,0.7762,0.7762,79700000.0
2008-01-10 13:05:00,0.7762,0.7763,0.7761,0.77615,576300003.0
2008-01-10 13:06:00,0.7761,0.77615,0.77605,0.77615,139300000.0
2008-01-10 13:07:00,0.77615,0.77625,0.77595,0.7761,273400000.0
2008-01-10 13:08:00,0.7761,0.77625,0.776,0.776,54400000.0
2008-01-10 13:09:00,0.77615,0.77625,0.77605,0.77615,308999999.0
2008-01-10 13:10:00,0.77615,0.77625,0.77605,0.77625,193199999.0
2008-01-10 13:11:00,0.77625,0.77625,0.776,0.77605,122500000.0
2008-01-10 13:12:00,0.77605,0.77605,0.77585,0.77585,210899999.0
2008-01-10 13:13:00,0.77585,0.77615,0.77585,0.77595,350000000.0
2008-01-10 13:14:00,0.77595,0.77615,0.7758,0.77585,254800000.0
2008-01-10 13:15:00,0.77585,0.77585,0.77545,0.77545,352700000.0
2008-01-10 13:16:00,0.77545,0.77565,0.77545,0.7755,262000000.0
2008-01-10 13:17:00,0.7755,0.77555,0.7755,0.7755,28000000.0
2008-01-10 13:18:00,0.7755,0.7755,0.77515,0.77525,178600000.0
2008-01-10 13:19:00,0.77525,0.77565,0.77525,0.77545,335999999.0
2008-01-10 13:20:00,0.77545,0.77545,0.77525,0.77535,283200000.0
2008-01-10 13:21:00,0.77535,0.77545,0.7752,0.77525,389600000.0
2008-01-10 13:22:00,0.77525,0.77525,0.7752,0.77525,456000000.0
2008-01-10 13:23:00,0.77525,0.77535,0.77525,0.77535,154400000.0
2008-01-10 13:24:00,0.77535,0.77535,0.7753,0.77535,166400000.0
2008-01-10 13:25:00,0.77535,0.77545,0.77485,0.7749,211400000.0
2008-01-10 13:26:00,0.7749,0.7749,0.77475,0.77485,309100000.0
2008-01-10 13:27:00,0.77485,0.77485,0.7747,0.77485,48800000.0
2008-01-10 13:28:00,0.77485,0.77495,0.77475,0.77475,380000000.0
2008-01-10 13:29:00,0.77475,0.77475,0.77445,0.7745,272599999.0
2008-01-10 13:30:00,0.7745,0.7749,0.77445,0.77465,364999995.0
2008-01-10 13:31:00,0.77465,0.77465,0.77455,0.77455,115200000.0
2008-01-10 13:32:00,0.77455,0.77485,0.77455,0.77485,736300017.0
2008-01-10 13:33:00,0.77485,0.77515,0.7748,0.77515,119500001.0
2008-01-10 13:34:00,0.77515,0.7755,0.77495,0.775,602400000.0
2008-01-10 13:35:00,0.775,0.7751,0.7749,0.77505,230100000.0
2008-01-10 13:36:00,0.7751,0.7751,0.77505,0.77505,332000000.0
2008-01-10 13:37:00,0.77505,0.77525,0.77505,0.77505,373300000.0
2008-01-10 13:38:00,0.77505,0.77525,0.77505,0.7751,163500000.0
2008-01-10 13:39:00,0.7751,0.7751,0.77495,0.77495,152800000.0
2008-01-10 13:40:00,0.77505,0.77505,0.77495,0.77495,112500000.0
2008-01-10 13:41:00,0.77495,0.77505,0.77495,0.77505,461300003.0
2008-01-10 13:42:00,0.77505,0.77515,0.77495,0.77505,397699998.0
2008-01-10 13:43:00,0.77505,0.77505,0.77485,0.77495,280800000.0
2008-01-10 13:44:00,0.77495,0.77495,0.77465,0.7747,632200000.0
2008-01-10 13:45:00,0.77475,0.77475,0.77465,0.77465,441100000.0
2008-01-10 13:46:00,0.77465,0.77465,0.7745,0.77465,480699993.0
2008-01-10 13:47:00,0.77485,0.77485,0.77455,0.77455,223300000.0
2008-01-10 13:48:00,0.77445,0.77465,0.7744,0.77455,257500000.0
2008-01-10 13:49:00,0.77455,0.77455,0.7745,0.77455,149800000.0
2008-01-10 13:50:00,0.77455,0.7746,0.7745,0.77455,117000000.0
2008-01-10 13:51:00,0.7745,0.7746,0.7745,0.77455,158700000.0
2008-01-10 13:52:00,0.77455,0.77455,0.7745,0.7745,322900000.0
2008-01-10 13:53:00,0.7745,0.77495,0.7745,0.77475,584600000.0
2008-01-10 13:54:00,0.77475,0.77475,0.77475,0.77475,254400000.0
2008-01-10 13:55:00,0.77475,0.7748,0.77465,0.7748,194700000.0
2008-01-10 13:56:00,0.7748,0.7748,0.7746,0.7746,201500000.0
2008-01-10 13:57:00,0.77465,0.775,0.7746,0.77485,160100000.0
2008-01-10 13:58:00,0.77485,0.77485,0.77465,0.77465,227199999.0
2008-01-10 13:59:00,0.77465,0.77465,0.7745,0.77455,313200001.0
2008-01-10 14:00:00,0.77455,0.7748,0.77455,0.7746,127300000.0
2008-01-10 14:01:00,0.77455,0.77465,0.7745,0.77465,334400000.0
2008-01-10 14:02:00,0.77465,0.7747,0.77455,0.77455,130600000.0
2008-01-10 14:03:00,0.77455,0.77465,0.7745,0.77455,259600001.0
2008-01-10 14:04:00,0.77455,0.77455,0.7745,0.7745,105500000.0
2008-01-10 14:05:00,0.7745,0.77455,0.7745,0.77455,207300000.0
2008-01-10 14:06:00,0.7745,0.77475,0.7745,0.77475,225700000.0
2008-01-10 14:07:00,0.77475,0.77495,0.77465,0.7749,290000000.0
2008-01-10 14:08:00,0.7749,0.7749,0.77465,0.77465,303200000.0
2008-01-10 14:09:00,0.77465,0.7749,0.77455,0.77485,514799999.0
2008-01-10 14:10:00,0.77485,0.77535,0.77475,0.7751,200800000.0
2008-01-10 14:11:00,0.77515,0.77565,0.7751,0.7754,307200000.0
2008-01-10 14:12:00,0.77535,0.7755,0.77535,0.77545,252800000.0
2008-01-10 14:13:00,0.77545,0.77555,0.77545,0.77555,345600000.0
2008-01-10 14:14:00,0.77555,0.77555,0.77545,0.77545,228800000.0
2008-01-10 14:15:00,0.77545,0.77555,0.77535,0.77545,342599997.0
2008-01-10 14:16:00,0.77545,0.77555,0.77545,0.77555,172800000.0
2008-01-10 14:17:00,0.77555,0.77565,0.77525,0.77525,576000000.0
2008-01-10 14:18:00,0.77525,0.77525,0.7748,0.775,356700001.0
2008-01-10 14:19:00,0.775,0.77505,0.7749,0.7749,289500000.0
2008-01-10 14:20:00,0.7749,0.775,0.7749,0.775,72100000.0
2008-01-10 14:21:00,0.775,0.77525,0.77475,0.77495,593900004.0
2008-01-10 14:22:00,0.775,0.775,0.775,0.775,131600000.0
2008-01-10 14:23:00,0.775,0.775,0.77495,0.77495,124799997.0
2008-01-10 14:24:00,0.77495,0.77505,0.77495,0.77505,160000000.0
2008-01-10 14:25:00,0.77505,0.7751,0.77505,0.77505,155200000.0
2008-01-10 14:26:00,0.77505,0.7751,0.7749,0.77495,145300000.0
2008-01-10 14:27:00,0.77495,0.77515,0.7749,0.77515,197100000.0
2008-01-10 14:28:00,0.77515,0.77515,0.77505,0.77505,58300000.0
2008-01-10 14:29:00,0.77525,0.77535,0.77515,0.77525,298400002.0
2008-01-10 14:30:00,0.7753,0.77535,0.7751,0.7751,209700000.0
2008-01-10 14:31:00,0.7751,0.77545,0.7751,0.7754,253599992.0
2008-01-10 14:32:00,0.77545,0.77545,0.77535,0.77535,200800000.0
2008-01-10 14:33:00,0.77535,0.7754,0.77525,0.77535,266899998.0
2008-01-10 14:34:00,0.77535,0.7754,0.7752,0.7752,173799999.0
2008-01-10 14:35:00,0.77525,0.77545,0.77525,0.77545,285500000.0
2008-01-10 14:36:00,0.77545,0.77545,0.7752,0.7752,269100000.0
2008-01-10 14:37:00,0.7752,0.7754,0.7752,0.77535,387500002.0
2008-01-10 14:38:00,0.77535,0.77535,0.7752,0.77535,223299999.0
2008-01-10 14:39:00,0.77535,0.77545,0.77535,0.77535,255800000.0
2008-01-10 14:40:00,0.77535,0.77535,0.7753,0.77535,184100000.0
2008-01-10 14:41:00,0.77535,0.77555,0.77535,0.77545,373000000.0
2008-01-10 14:42:00,0.77535,0.77545,0.77495,0.77515,570100014.0
2008-01-10 14:43:00,0.7751,0.77535,0.775,0.77535,291200000.0
2008-01-10 14:44:00,0.77555,0.77615,0.77545,0.77585,693600000.0
2008-01-10 14:45:00,0.77585,0.77585,0.77565,0.7757,289100002.0
2008-01-10 14:46:00,0.7757,0.77585,0.77565,0.77565,220200006.0
2008-01-10 14:47:00,0.77565,0.77575,0.77565,0.77575,488000001.0
2008-01-10 14:48:00,0.77575,0.77575,0.77505,0.7755,309600000.0
2008-01-10 14:49:00,0.7755,0.7755,0.77515,0.7754,240000000.0
2008-01-10 14:50:00,0.7754,0.7754,0.77515,0.77515,279599997.0
2008-01-10 14:51:00,0.77525,0.77525,0.7749,0.7749,378299995.0
2008-01-10 14:52:00,0.77485,0.77485,0.77465,0.7747,360100000.0
2008-01-10 14:53:00,0.7747,0.7748,0.77445,0.77445,242800000.0
2008-01-10 14:54:00,0.77445,0.77455,0.77445,0.77445,405600000.0
2008-01-10 14:55:00,0.77445,0.77445,0.77405,0.7741,245000000.0
2008-01-10 14:56:00,0.7741,0.7745,0.7741,0.77445,340600000.0
2008-01-10 14:57:00,0.77445,0.77455,0.77445,0.77445,332500000.0
2008-01-10 14:58:00,0.77445,0.77445,0.7742,0.77425,191400000.0
2008-01-10 14:59:00,0.77425,0.7743,0.774,0.774,292599999.0
2008-01-10 15:00:00,0.77405,0.7742,0.77395,0.774,284000000.0
2008-01-10 15:01:00,0.774,0.77435,0.774,0.77425,613899999.0
2008-01-10 15:02:00,0.77425,0.77445,0.77415,0.77445,438400000.0
2008-01-10 15:03:00,0.77445,0.77455,0.77445,0.77455,311200000.0
2008-01-10 15:04:00,0.77455,0.77455,0.77445,0.77455,316700000.0
2008-01-10 15:05:00,0.77455,0.77465,0.77445,0.77455,193100000.0
2008-01-10 15:06:00,0.77455,0.77455,0.7744,0.77445,178300000.0
2008-01-10 15:07:00,0.77445,0.77465,0.7744,0.7744,372800000.0
2008-01-10 15:08:00,0.77445,0.77445,0.7744,0.77445,388999998.0
2008-01-10 15:09:00,0.77445,0.77445,0.77435,0.77445,368000000.0
2008-01-10 15:10:00,0.77445,0.77445,0.7744,0.77445,429199997.0
2008-01-10 15:11:00,0.77445,0.77455,0.77445,0.7745,215999998.0
2008-01-10 15:12:00,0.77445,0.77455,0.77445,0.77455,257699997.0
2008-01-10 15:13:00,0.77455,0.77455,0.77445,0.77455,236800000.0
2008-01-10 15:14:00,0.77455,0.77455,0.7744,0.77445,333900000.0
2008-01-10 15:15:00,0.77445,0.77465,0.77445,0.77465,296800000.0
2008-01-10 15:16:00,0.77465,0.77465,0.7746,0.77465,307400000.0
2008-01-10 15:17:00,0.77465,0.77465,0.77455,0.77465,333600000.0
2008-01-10 15:18:00,0.77465,0.77475,0.7746,0.77475,435499999.0
2008-01-10 15:19:00,0.77475,0.77475,0.7747,0.77475,148000000.0
2008-01-10 15:20:00,0.77475,0.7749,0.7747,0.7748,100000000.0
2008-01-10 15:21:00,0.7748,0.77485,0.7747,0.7747,163200000.0
2008-01-10 15:22:00,0.7747,0.7747,0.77465,0.7747,122600000.0
2008-01-10 15:23:00,0.7747,0.7747,0.7745,0.7745,314600000.0
2008-01-10 15:24:00,0.7745,0.7746,0.77445,0.77445,306200000.0
2008-01-10 15:25:00,0.7745,0.7745,0.7744,0.7744,159700000.0
2008-01-10 15:26:00,0.7744,0.7746,0.7744,0.7745,417399994.0
2008-01-10 15:27:00,0.7745,0.77465,0.77445,0.7746,153799999.0
2008-01-10 15:28:00,0.7746,0.7747,0.7745,0.7745,392900000.0
2008-01-10 15:29:00,0.7745,0.7747,0.7744,0.7744,735100006.0
2008-01-10 15:30:00,0.7745,0.7745,0.7744,0.7745,542200002.0
2008-01-10 15:31:00,0.7745,0.7746,0.7745,0.7746,378400000.0
2008-01-10 15:32:00,0.7746,0.7746,0.7744,0.7744,360500000.0
2008-01-10 15:33:00,0.7744,0.7748,0.7744,0.7745,509899990.0
2008-01-10 15:34:00,0.775,0.775,0.7743,0.7743,1247200014.0
2008-01-10 15:35:00,0.7743,0.7743,0.7742,0.7742,466400000.0
2008-01-10 15:36:00,0.7742,0.7743,0.77405,0.7741,518200002.0
2008-01-10 15:37:00,0.7741,0.7741,0.77325,0.77325,542499999.0
2008-01-10 15:38:00,0.7733,0.7741,0.7733,0.774,994399996.0
2008-01-10 15:39:00,0.774,0.7741,0.77395,0.774,193300000.0
2008-01-10 15:40:00,0.774,0.77475,0.774,0.77475,415000000.0
2008-01-10 15:41:00,0.77475,0.77475,0.7745,0.7745,425800000.0
2008-01-10 15:42:00,0.7745,0.7745,0.7741,0.7744,544000000.0
2008-01-10 15:43:00,0.7744,0.7746,0.7742,0.7745,479300000.0
2008-01-10 15:44:00,0.7745,0.7746,0.7745,0.7745,212800000.0
2008-01-10 15:45:00,0.7745,0.7746,0.77445,0.7746,373600000.0
2008-01-10 15:46:00,0.7746,0.7747,0.7745,0.7745,638099996.0
2008-01-10 15:47:00,0.7745,0.7747,0.7745,0.7747,241300002.0
2008-01-10 15:48:00,0.7747,0.7747,0.7744,0.7745,329500000.0
2008-01-10 15:49:00,0.7745,0.7745,0.7745,0.7745,165600000.0
2008-01-10 15:50:00,0.7745,0.7746,0.7745,0.7746,261500000.0
2008-01-10 15:51:00,0.7746,0.7746,0.77435,0.7745,399300000.0
2008-01-10 15:52:00,0.7745,0.7746,0.7745,0.7746,233300000.0
2008-01-10 15:53:00,0.7746,0.7746,0.7741,0.77425,559599998.0
2008-01-10 15:54:00,0.77425,0.77455,0.77425,0.7745,437600000.0
2008-01-10 15:55:00,0.77445,0.77485,0.7743,0.7747,768499999.0
2008-01-10 15:56:00,0.7747,0.7749,0.7747,0.7748,461100000.0
2008-01-10 15:57:00,0.7748,0.7749,0.77475,0.7748,685900004.0
2008-01-10 15:58:00,0.7748,0.7749,0.7748,0.7748,221800000.0
2008-01-10 15:59:00,0.7749,0.7749,0.7747,0.7748,286900000.0
2008-01-10 16:00:00,0.7748,0.77485,0.7747,0.7748,295800000.0
2008-01-10 16:01:00,0.7748,0.775,0.7748,0.7749,304600003.0
2008-01-10 16:02:00,0.775,0.775,0.7748,0.7749,155200000.0
2008-01-10 16:03:00,0.77485,0.775,0.77485,0.775,233100000.0
2008-01-10 16:04:00,0.775,0.77525,0.77495,0.77525,794100000.0
2008-01-10 16:05:00,0.7752,0.7758,0.7752,0.7757,490400000.0
2008-01-10 16:06:00,0.7757,0.7758,0.77555,0.7758,432400000.0
2008-01-10 16:07:00,0.7757,0.7758,0.7755,0.7757,344399999.0
2008-01-10 16:08:00,0.7757,0.7757,0.775,0.7751,498200000.0
2008-01-10 16:09:00,0.7751,0.77525,0.77495,0.77525,392400001.0
2008-01-10 16:10:00,0.7751,0.7756,0.77505,0.7754,772499998.0
2008-01-10 16:11:00,0.7754,0.7754,0.775,0.7754,650400000.0
2008-01-10 16:12:00,0.7754,0.7754,0.7751,0.7753,523200000.0
2008-01-10 16:13:00,0.7753,0.7754,0.7753,0.7753,188100000.0
2008-01-10 16:14:00,0.7753,0.7754,0.77525,0.7754,505299994.0
2008-01-10 16:15:00,0.7753,0.7757,0.77525,0.7756,856300004.0
2008-01-10 16:16:00,0.7756,0.7758,0.7755,0.7757,300700000.0
2008-01-10 16:17:00,0.7755,0.7757,0.7755,0.7757,100800000.0
2008-01-10 16:18:00,0.7757,0.7757,0.7756,0.7757,21300000.0
2008-01-10 16:19:00,0.7756,0.7757,0.77545,0.77545,88500000.0
2008-01-10 16:20:00,0.7755,0.7757,0.7754,0.7757,243100000.0
2008-01-10 16:21:00,0.7757,0.7757,0.77525,0.77525,129800000.0
2008-01-10 16:22:00,0.77525,0.7756,0.77525,0.7753,346400000.0
2008-01-10 16:23:00,0.7753,0.7754,0.77515,0.77525,287400000.0
2008-01-10 16:24:00,0.77525,0.77545,0.77515,0.7752,448500000.0
2008-01-10 16:25:00,0.77515,0.77555,0.77505,0.7754,416400001.0
2008-01-10 16:26:00,0.7754,0.7756,0.77535,0.7756,303500000.0
2008-01-10 16:27:00,0.7756,0.7756,0.77545,0.77545,295100000.0
2008-01-10 16:28:00,0.7755,0.7755,0.77495,0.7752,541499997.0
2008-01-10 16:29:00,0.7752,0.7753,0.7752,0.7753,561600002.0
2008-01-10 16:30:00,0.7753,0.7753,0.7752,0.7753,398800001.0
2008-01-10 16:31:00,0.7753,0.7753,0.7752,0.7752,208800000.0
2008-01-10 16:32:00,0.7752,0.7754,0.7751,0.7751,318400000.0
2008-01-10 16:33:00,0.7751,0.7752,0.77495,0.77505,377900001.0
2008-01-10 16:34:00,0.77505,0.7753,0.77505,0.7753,717500004.0
2008-01-10 16:35:00,0.7753,0.7753,0.7752,0.7753,294900003.0
2008-01-10 16:36:00,0.7753,0.77535,0.7751,0.7753,273799999.0
2008-01-10 16:37:00,0.77535,0.77615,0.7753,0.776,411800000.0
2008-01-10 16:38:00,0.776,0.77645,0.776,0.7761,848000000.0
2008-01-10 16:39:00,0.7761,0.7773,0.7761,0.77705,230800000.0
2008-01-10 16:40:00,0.77705,0.77705,0.7766,0.777,1271650001.0
2008-01-10 16:41:00,0.777,0.7772,0.777,0.7772,731799994.0
2008-01-10 16:42:00,0.7772,0.7773,0.77695,0.77695,367300000.0
2008-01-10 16:43:00,0.77695,0.777,0.7765,0.777,279800000.0
2008-01-10 16:44:00,0.777,0.777,0.7769,0.7769,287599997.0
2008-01-10 16:45:00,0.777,0.777,0.7767,0.7768,443500003.0
2008-01-10 16:46:00,0.7768,0.777,0.7768,0.777,330900000.0
2008-01-10 16:47:00,0.777,0.7782,0.777,0.7777,811799998.0
2008-01-10 16:48:00,0.7777,0.7777,0.7776,0.7777,309200000.0
2008-01-10 16:49:00,0.7777,0.7781,0.7776,0.7781,310900000.0
2008-01-10 16:50:00,0.7779,0.7782,0.77775,0.7782,642000000.0
2008-01-10 16:51:00,0.7782,0.7785,0.7782,0.7784,539600000.0
2008-01-10 16:52:00,0.7784,0.7795,0.7782,0.7792,508500000.0
2008-01-10 16:53:00,0.7792,0.7794,0.77895,0.7792,151600000.0
2008-01-10 16:54:00,0.7792,0.7794,0.7787,0.7788,128900000.0
2008-01-10 16:55:00,0.7788,0.7789,0.7785,0.7787,454599997.0
2008-01-10 16:56:00,0.7787,0.7796,0.7786,0.7792,471000000.0
2008-01-10 16:57:00,0.7792,0.7792,0.77885,0.77885,304000004.0
2008-01-10 16:58:00,0.7789,0.7791,0.77885,0.7789,453599995.0
2008-01-10 16:59:00,0.7789,0.7792,0.77885,0.7791,802899997.0
2008-01-10 17:00:00,0.779,0.7795,0.779,0.77905,702999997.0
2008-01-10 17:01:00,0.7792,0.7792,0.7788,0.7788,368700006.0
2008-01-10 17:02:00,0.7788,0.7793,0.7788,0.7791,283400000.0
2008-01-10 17:03:00,0.779,0.7794,0.779,0.7794,340600000.0
2008-01-10 17:04:00,0.7794,0.78,0.7791,0.7797,639999999.0
2008-01-10 17:05:00,0.7797,0.7797,0.7793,0.77935,762100002.0
2008-01-10 17:06:00,0.7795,0.7795,0.7791,0.77925,646899997.0
2008-01-10 17:07:00,0.7793,0.7795,0.7791,0.7791,503900001.0
2008-01-10 17:08:00,0.7791,0.7793,0.7789,0.7792,790999992.0
2008-01-10 17:09:00,0.7792,0.7795,0.77915,0.7793,946600000.0
2008-01-10 17:10:00,0.7793,0.7807,0.7793,0.7806,816399998.0
2008-01-10 17:11:00,0.7806,0.7807,0.7801,0.7801,536199996.0
2008-01-10 17:12:00,0.7801,0.7801,0.7799,0.78,652200004.0
2008-01-10 17:13:00,0.78,0.7802,0.77995,0.7802,497900002.0
2008-01-10 17:14:00,0.7802,0.7802,0.78,0.7801,388100006.0
2008-01-10 17:15:00,0.7802,0.7803,0.7802,0.7803,459899996.0
2008-01-10 17:16:00,0.7803,0.7803,0.7802,0.7803,331200000.0
2008-01-10 17:17:00,0.7802,0.7803,0.78015,0.78015,253500000.0
2008-01-10 17:18:00,0.78015,0.7807,0.78015,0.7805,507500000.0
2008-01-10 17:19:00,0.7805,0.7807,0.7804,0.7805,543200000.0
2008-01-10 17:20:00,0.7805,0.7805,0.7804,0.7805,309400000.0
2008-01-10 17:21:00,0.7805,0.7805,0.7797,0.7798,769300000.0
2008-01-10 17:22:00,0.7798,0.7799,0.7795,0.7796,406800000.0
2008-01-10 17:23:00,0.7796,0.7796,0.7793,0.7793,349800001.0
2008-01-10 17:24:00,0.7793,0.7793,0.7788,0.7789,450400000.0
2008-01-10 17:25:00,0.7789,0.7791,0.7789,0.779,391100000.0
2008-01-10 17:26:00,0.779,0.7791,0.7787,0.7789,188500000.0
2008-01-10 17:27:00,0.7789,0.779,0.7788,0.7789,321400000.0
2008-01-10 17:28:00,0.7788,0.7789,0.7785,0.7786,672100002.0
2008-01-10 17:29:00,0.7786,0.7791,0.77855,0.7791,409099999.0
2008-01-10 17:30:00,0.7791,0.7797,0.7791,0.7797,564100003.0
2008-01-10 17:31:00,0.7797,0.7803,0.77965,0.7801,667000001.0
2008-01-10 17:32:00,0.78005,0.7801,0.7798,0.78,631599995.0
2008-01-10 17:33:00,0.78,0.7801,0.7792,0.7797,916799998.0
2008-01-10 17:34:00,0.7798,0.7798,0.7797,0.7797,407600000.0
2008-01-10 17:35:00,0.7797,0.7798,0.77945,0.7796,279800000.0
2008-01-10 17:36:00,0.7797,0.7799,0.7796,0.7799,175600000.0
2008-01-10 17:37:00,0.7799,0.7799,0.7796,0.77985,364399999.0
2008-01-10 17:38:00,0.77985,0.7802,0.7797,0.77985,142500000.0
2008-01-10 17:39:00,0.77985,0.78,0.7797,0.7797,383500001.0
2008-01-10 17:40:00,0.7797,0.7798,0.7796,0.7797,547499995.0
2008-01-10 17:41:00,0.7797,0.7797,0.7796,0.7797,124600000.0
2008-01-10 17:42:00,0.7797,0.7798,0.77965,0.7797,175900000.0
2008-01-10 17:43:00,0.77975,0.7798,0.77965,0.7798,164400000.0
2008-01-10 17:44:00,0.7798,0.77985,0.7797,0.77975,222799999.0
2008-01-10 17:45:00,0.77975,0.78,0.7797,0.7797,206100000.0
2008-01-10 17:46:00,0.7797,0.7797,0.77965,0.77965,284400000.0
2008-01-10 17:47:00,0.7797,0.7798,0.77965,0.77975,213800000.0
2008-01-10 17:48:00,0.77975,0.7801,0.77975,0.78,224000000.0
2008-01-10 17:49:00,0.78,0.7801,0.78,0.7801,365600000.0
2008-01-10 17:50:00,0.7801,0.7802,0.78,0.7802,414700000.0
2008-01-10 17:51:00,0.7802,0.7803,0.78005,0.7803,275700000.0
2008-01-10 17:52:00,0.7803,0.78035,0.7801,0.7801,253600000.0
2008-01-10 17:53:00,0.7801,0.7801,0.78,0.7801,242500000.0
2008-01-10 17:54:00,0.7801,0.7806,0.7801,0.7805,389200000.0
2008-01-10 17:55:00,0.7805,0.7806,0.78045,0.7806,296200000.0
2008-01-10 17:56:00,0.78055,0.7806,0.78035,0.7806,492600000.0
2008-01-10 17:57:00,0.7806,0.7811,0.7806,0.78105,432000000.0
2008-01-10 17:58:00,0.78105,0.78125,0.781,0.7811,662699997.0
2008-01-10 17:59:00,0.7811,0.7813,0.7806,0.7807,698200000.0
2008-01-10 18:00:00,0.7807,0.7809,0.7804,0.7806,832200005.0
2008-01-10 18:01:00,0.7806,0.7806,0.7805,0.7805,180300000.0
2008-01-10 18:02:00,0.7805,0.7806,0.7803,0.7803,368900004.0
2008-01-10 18:03:00,0.7803,0.7804,0.78,0.7804,529700000.0
2008-01-10 18:04:00,0.7804,0.78055,0.7801,0.7801,247100000.0
2008-01-10 18:05:00,0.7801,0.7802,0.78,0.78005,451100009.0
2008-01-10 18:06:00,0.78005,0.7802,0.78,0.78005,443599999.0
2008-01-10 18:07:00,0.78005,0.7804,0.78005,0.78035,185100000.0
2008-01-10 18:08:00,0.78035,0.7805,0.7802,0.7805,449300006.0
2008-01-10 18:09:00,0.7805,0.7807,0.7804,0.78055,213200000.0
2008-01-10 18:10:00,0.78055,0.78085,0.78055,0.7808,127500000.0
2008-01-10 18:11:00,0.7808,0.7809,0.78075,0.7808,112800000.0
2008-01-10 18:12:00,0.78085,0.7809,0.7807,0.78075,457899998.0
2008-01-10 18:13:00,0.7808,0.7808,0.7806,0.7806,139800000.0
2008-01-10 18:14:00,0.7806,0.78075,0.7806,0.7807,175900000.0
2008-01-10 18:15:00,0.7807,0.7815,0.78065,0.7811,263000000.0
2008-01-10 18:16:00,0.7812,0.7818,0.78095,0.7811,733900002.0
2008-01-10 18:17:00,0.7811,0.7812,0.7806,0.7807,313300000.0
2008-01-10 18:18:00,0.7807,0.7814,0.78065,0.7811,578300000.0
2008-01-10 18:19:00,0.7811,0.7811,0.7809,0.7811,167200000.0
2008-01-10 18:20:00,0.7811,0.7811,0.781,0.7811,109700000.0
2008-01-10 18:21:00,0.7811,0.7814,0.781,0.7814,54900000.0
2008-01-10 18:22:00,0.7814,0.7814,0.78105,0.7811,202399996.0
2008-01-10 18:23:00,0.7811,0.7813,0.781,0.7813,586699998.0
2008-01-10 18:24:00,0.7812,0.78155,0.7812,0.78155,313700000.0
2008-01-10 18:25:00,0.7816,0.78165,0.78145,0.7815,514900000.0
2008-01-10 18:26:00,0.7815,0.7816,0.78125,0.78125,479800000.0
2008-01-10 18:27:00,0.78125,0.7814,0.78115,0.7814,447900000.0
2008-01-10 18:28:00,0.7813,0.7815,0.7813,0.7814,414400000.0
2008-01-10 18:29:00,0.7814,0.7814,0.7813,0.7813,331100004.0
2008-01-10 18:30:00,0.7813,0.7814,0.78125,0.7813,530700000.0
2008-01-10 18:31:00,0.7814,0.7814,0.7813,0.7814,253600000.0
2008-01-10 18:32:00,0.7814,0.7814,0.7811,0.7812,403900000.0
2008-01-10 18:33:00,0.7812,0.7812,0.7811,0.7811,449200003.0
2008-01-10 18:34:00,0.7812,0.7812,0.7811,0.7811,136000000.0
2008-01-10 18:35:00,0.78095,0.7811,0.78095,0.781,309000000.0
2008-01-10 18:36:00,0.781,0.7811,0.78095,0.7811,245300000.0
2008-01-10 18:37:00,0.781,0.7811,0.78095,0.7811,147900000.0
2008-01-10 18:38:00,0.7811,0.7811,0.781,0.7811,180500000.0
2008-01-10 18:39:00,0.7811,0.7811,0.78095,0.7811,81800000.0
2008-01-10 18:40:00,0.7811,0.7811,0.781,0.781,279800000.0
2008-01-10 18:41:00,0.781,0.781,0.78095,0.78095,151600000.0
2008-01-10 18:42:00,0.78095,0.7811,0.78095,0.781,241200001.0
2008-01-10 18:43:00,0.7811,0.7813,0.781,0.7812,346599992.0
2008-01-10 18:44:00,0.7811,0.7812,0.78095,0.78095,235400000.0
2008-01-10 18:45:00,0.78105,0.7811,0.78095,0.7811,184600000.0
2008-01-10 18:46:00,0.7811,0.7813,0.7811,0.78125,310000000.0
2008-01-10 18:47:00,0.78125,0.78165,0.78125,0.7816,363500000.0
2008-01-10 18:48:00,0.7816,0.7821,0.7816,0.7819,168500000.0
2008-01-10 18:49:00,0.7819,0.7819,0.7818,0.7818,129400000.0
2008-01-10 18:50:00,0.7818,0.7818,0.78175,0.7818,19800000.0
2008-01-10 18:51:00,0.7818,0.7819,0.78175,0.78175,268800000.0
2008-01-10 18:52:00,0.78175,0.7819,0.78175,0.7818,278100000.0
2008-01-10 18:53:00,0.7818,0.7819,0.78165,0.78165,298900000.0
2008-01-10 18:54:00,0.7817,0.7819,0.7815,0.7817,540500000.0
2008-01-10 18:55:00,0.7817,0.7817,0.7814,0.7816,123400000.0
2008-01-10 18:56:00,0.78145,0.7816,0.7813,0.7813,401000000.0
2008-01-10 18:57:00,0.7813,0.7814,0.7812,0.7813,545600000.0
2008-01-10 18:58:00,0.7813,0.7814,0.7812,0.7813,347400000.0
2008-01-10 18:59:00,0.7813,0.7816,0.7811,0.7814,576700000.0
2008-01-10 19:00:00,0.7814,0.7816,0.7813,0.7814,584800000.0
2008-01-10 19:01:00,0.7814,0.7815,0.78125,0.7813,237200000.0
2008-01-10 19:02:00,0.7813,0.7816,0.7812,0.7812,262300000.0
2008-01-10 19:03:00,0.7812,0.7813,0.7812,0.7813,307699999.0
2008-01-10 19:04:00,0.7813,0.7814,0.7812,0.7814,525199999.0
2008-01-10 19:05:00,0.7814,0.7817,0.7813,0.7815,392600000.0
2008-01-10 19:06:00,0.7816,0.78175,0.7816,0.78175,368000004.0
2008-01-10 19:07:00,0.78175,0.78175,0.7816,0.7817,938900005.0
2008-01-10 19:08:00,0.7817,0.782,0.7817,0.7817,1155000009.0
2008-01-10 19:09:00,0.7817,0.78175,0.7816,0.78175,387000000.0
2008-01-10 19:10:00,0.78175,0.7821,0.78175,0.782,215200000.0
2008-01-10 19:11:00,0.782,0.7821,0.7819,0.782,245400000.0
2008-01-10 19:12:00,0.782,0.782,0.7819,0.782,133500000.0
2008-01-10 19:13:00,0.782,0.782,0.7819,0.7819,187000000.0
2008-01-10 19:14:00,0.7819,0.78235,0.7819,0.7822,389699998.0
2008-01-10 19:15:00,0.7823,0.7824,0.7821,0.7822,864100009.0
2008-01-10 19:16:00,0.7823,0.7828,0.7822,0.7826,518400004.0
2008-01-10 19:17:00,0.7826,0.78375,0.7825,0.7832,962399994.0
2008-01-10 19:18:00,0.783,0.78415,0.7829,0.78415,714099995.0
2008-01-10 19:19:00,0.78415,0.7845,0.7841,0.7845,606700000.0
2008-01-10 19:20:00,0.7844,0.78495,0.78425,0.78495,550600000.0
2008-01-10 19:21:00,0.78495,0.7865,0.7849,0.7861,613900000.0
2008-01-10 19:22:00,0.7861,0.7868,0.7858,0.7859,1253400012.0
2008-01-10 19:23:00,0.7859,0.786,0.784,0.7846,983900000.0
2008-01-10 19:24:00,0.7846,0.7846,0.7841,0.7841,468599999.0
2008-01-10 19:25:00,0.7841,0.7844,0.7838,0.7838,631999999.0
2008-01-10 19:26:00,0.78395,0.7843,0.7838,0.7843,853199994.0
2008-01-10 19:27:00,0.7843,0.7843,0.7842,0.7842,455199999.0
2008-01-10 19:28:00,0.7843,0.7845,0.7842,0.7845,360800000.0
2008-01-10 19:29:00,0.7844,0.7846,0.7844,0.7845,338900000.0
2008-01-10 19:30:00,0.78445,0.7853,0.78445,0.785,620400002.0
2008-01-10 19:31:00,0.785,0.785,0.7841,0.7842,360400000.0
2008-01-10 19:32:00,0.7842,0.7847,0.784,0.7841,788600000.0
2008-01-10 19:33:00,0.7841,0.7841,0.7839,0.7841,740400003.0
2008-01-10 19:34:00,0.7841,0.7844,0.7839,0.784,574200000.0
2008-01-10 19:35:00,0.784,0.7845,0.784,0.7842,760800000.0
2008-01-10 19:36:00,0.7843,0.7843,0.7842,0.78425,645900000.0
2008-01-10 19:37:00,0.78425,0.7843,0.784,0.784,312700000.0
2008-01-10 19:38:00,0.7841,0.7847,0.784,0.7847,692700000.0
2008-01-10 19:39:00,0.7847,0.78485,0.7846,0.7847,399299997.0
2008-01-10 19:40:00,0.7848,0.78485,0.78465,0.7848,556599999.0
2008-01-10 19:41:00,0.7848,0.7848,0.784,0.784,727200000.0
2008-01-10 19:42:00,0.784,0.7845,0.7839,0.7842,931800005.0
2008-01-10 19:43:00,0.7842,0.7842,0.7839,0.7839,566800007.0
2008-01-10 19:44:00,0.7839,0.7845,0.7839,0.7843,734800001.0
2008-01-10 19:45:00,0.7843,0.7844,0.78425,0.7844,312000000.0
2008-01-10 19:46:00,0.7845,0.7846,0.7843,0.78435,389600000.0
2008-01-10 19:47:00,0.78435,0.7847,0.7843,0.78435,284500000.0
2008-01-10 19:48:00,0.78435,0.7847,0.7842,0.7847,447199998.0
2008-01-10 19:49:00,0.78465,0.7849,0.7842,0.7843,350200000.0
2008-01-10 19:50:00,0.7842,0.7848,0.7841,0.7843,550800000.0
2008-01-10 19:51:00,0.7843,0.7847,0.7842,0.7847,729799997.0
2008-01-10 19:52:00,0.7847,0.7848,0.78455,0.7847,362400000.0
2008-01-10 19:53:00,0.7847,0.7848,0.78435,0.78455,865000010.0
2008-01-10 19:54:00,0.78455,0.7846,0.78445,0.7845,640599997.0
2008-01-10 19:55:00,0.7845,0.7845,0.7845,0.7845,904800000.0
2008-01-10 19:56:00,0.7845,0.7846,0.7844,0.7846,892000000.0
2008-01-10 19:57:00,0.7846,0.7853,0.7846,0.7853,809099997.0
2008-01-10 19:58:00,0.78525,0.7856,0.78505,0.78535,644100000.0
2008-01-10 19:59:00,0.78535,0.78545,0.78525,0.78535,460000000.0
2008-01-10 20:00:00,0.78535,0.78555,0.7852,0.7854,297500000.0
2008-01-10 20:01:00,0.7854,0.7854,0.78455,0.7846,882199986.0
2008-01-10 20:02:00,0.7846,0.7849,0.7845,0.7846,502900003.0
2008-01-10 20:03:00,0.7849,0.785,0.78455,0.78465,794999996.0
2008-01-10 20:04:00,0.7847,0.785,0.7847,0.7849,657399998.0
2008-01-10 20:05:00,0.7849,0.78505,0.7847,0.78505,467899993.0
2008-01-10 20:06:00,0.78505,0.78505,0.7847,0.7847,356600000.0
2008-01-10 20:07:00,0.7847,0.78475,0.7846,0.7847,546400000.0
2008-01-10 20:08:00,0.7849,0.785,0.7848,0.785,406299998.0
2008-01-10 20:09:00,0.785,0.7851,0.7848,0.7849,270200000.0
2008-01-10 20:10:00,0.7849,0.7849,0.7845,0.7845,314800005.0
2008-01-10 20:11:00,0.7845,0.7847,0.7843,0.7847,303200000.0
2008-01-10 20:12:00,0.7847,0.7851,0.7847,0.785,485299998.0
2008-01-10 20:13:00,0.785,0.785,0.78495,0.78495,129600000.0
2008-01-10 20:14:00,0.78495,0.7851,0.78495,0.785,136000000.0
2008-01-10 20:15:00,0.785,0.785,0.7847,0.7848,417800000.0
2008-01-10 20:16:00,0.7848,0.7849,0.7848,0.7849,218400000.0
2008-01-10 20:17:00,0.7849,0.7849,0.7848,0.7848,162400000.0
2008-01-10 20:18:00,0.7848,0.7849,0.78455,0.7849,157600000.0
2008-01-10 20:19:00,0.7849,0.7849,0.78475,0.7849,124000000.0
2008-01-10 20:20:00,0.7849,0.7851,0.7846,0.7846,382100000.0
2008-01-10 20:21:00,0.7846,0.7847,0.7846,0.7847,361500000.0
2008-01-10 20:22:00,0.7847,0.7847,0.78455,0.7846,106300000.0
2008-01-10 20:23:00,0.78455,0.7847,0.78455,0.7847,130300000.0
2008-01-10 20:24:00,0.7847,0.78475,0.7845,0.78475,376800000.0
2008-01-10 20:25:00,0.78475,0.78475,0.7846,0.7847,423399998.0
2008-01-10 20:26:00,0.7847,0.78475,0.7847,0.78475,361600000.0
2008-01-10 20:27:00,0.78475,0.7852,0.78465,0.7852,321299999.0
2008-01-10 20:28:00,0.7852,0.7853,0.7852,0.7852,126400000.0
2008-01-10 20:29:00,0.7852,0.7853,0.7852,0.7852,159000000.0
2008-01-10 20:30:00,0.7852,0.7853,0.78515,0.7853,144000000.0
2008-01-10 20:31:00,0.7853,0.7853,0.78495,0.7852,314900000.0
2008-01-10 20:32:00,0.78525,0.78525,0.78495,0.785,358399992.0
2008-01-10 20:33:00,0.785,0.785,0.78465,0.78465,226400000.0
2008-01-10 20:34:00,0.7845,0.78465,0.7845,0.7845,188000000.0
2008-01-10 20:35:00,0.7845,0.78455,0.78445,0.78455,392500000.0
2008-01-10 20:36:00,0.78455,0.78455,0.78365,0.7839,612999999.0
2008-01-10 20:37:00,0.7839,0.784,0.7837,0.784,688499998.0
2008-01-10 20:38:00,0.78395,0.7842,0.78395,0.7841,274799998.0
2008-01-10 20:39:00,0.7841,0.7841,0.78405,0.7841,438400000.0
2008-01-10 20:40:00,0.7841,0.7841,0.784,0.7841,481300000.0
2008-01-10 20:41:00,0.78395,0.784,0.78365,0.78395,258699997.0
2008-01-10 20:42:00,0.78395,0.784,0.7839,0.7839,115200000.0
2008-01-10 20:43:00,0.7839,0.78405,0.78375,0.7839,615799998.0
2008-01-10 20:44:00,0.7839,0.78415,0.78385,0.78415,337600000.0
2008-01-10 20:45:00,0.78415,0.78415,0.7838,0.78395,415899992.0
2008-01-10 20:46:00,0.78395,0.78395,0.78385,0.78385,230100000.0
2008-01-10 20:47:00,0.78385,0.78385,0.78355,0.7838,369899988.0
2008-01-10 20:48:00,0.7838,0.78405,0.7838,0.78395,135800000.0
2008-01-10 20:49:00,0.78395,0.78405,0.78395,0.784,65100000.0
2008-01-10 20:50:00,0.784,0.78405,0.784,0.784,51200000.0
2008-01-10 20:51:00,0.784,0.78405,0.7839,0.7839,255200000.0
2008-01-10 20:52:00,0.78385,0.78385,0.7836,0.7836,304800000.0
2008-01-10 20:53:00,0.7836,0.7837,0.7834,0.7834,444899994.0
2008-01-10 20:54:00,0.7835,0.7835,0.7832,0.7835,552999997.0
2008-01-10 20:55:00,0.7835,0.7836,0.7833,0.7834,608600007.0
2008-01-10 20:56:00,0.7835,0.7835,0.78335,0.7834,270800001.0
2008-01-10 20:57:00,0.78335,0.7834,0.78325,0.7833,272400000.0
2008-01-10 20:58:00,0.78325,0.7834,0.78325,0.7834,290100000.0
2008-01-10 20:59:00,0.7834,0.7834,0.7833,0.7833,492700007.0
2008-01-10 21:00:00,0.7833,0.7835,0.7833,0.7835,396799997.0
2008-01-10 21:01:00,0.7834,0.7836,0.78335,0.7835,187200000.0
2008-01-10 21:02:00,0.7835,0.7836,0.7833,0.7834,342200000.0
2008-01-10 21:03:00,0.7834,0.78365,0.78335,0.78365,147900000.0
2008-01-10 21:04:00,0.78365,0.78365,0.7834,0.7835,137600000.0
2008-01-10 21:05:00,0.7835,0.7837,0.78345,0.78355,106300000.0
2008-01-10 21:06:00,0.78355,0.78365,0.78335,0.78345,239699999.0
2008-01-10 21:07:00,0.78345,0.7835,0.7834,0.7834,194500000.0
2008-01-10 21:08:00,0.7834,0.7836,0.7833,0.7836,321999998.0
2008-01-10 21:09:00,0.7836,0.7836,0.7834,0.78345,228800000.0
2008-01-10 21:10:00,0.78345,0.7837,0.78345,0.78355,450500004.0
2008-01-10 21:11:00,0.78355,0.7836,0.78325,0.78325,222800000.0
2008-01-10 21:12:00,0.78345,0.7836,0.78345,0.7835,303200000.0
2008-01-10 21:13:00,0.7835,0.7835,0.7834,0.7834,293899998.0
2008-01-10 21:14:00,0.7834,0.7835,0.78315,0.7834,195200000.0
2008-01-10 21:15:00,0.7834,0.7835,0.78315,0.7835,252000000.0
2008-01-10 21:16:00,0.7835,0.784,0.7835,0.7837,356700000.0
2008-01-10 21:17:00,0.7837,0.7841,0.7837,0.7841,601900001.0
2008-01-10 21:18:00,0.7841,0.7841,0.784,0.7841,137000000.0
2008-01-10 21:19:00,0.7841,0.7841,0.78385,0.784,477699999.0
2008-01-10 21:20:00,0.784,0.7841,0.784,0.784,269300000.0
2008-01-10 21:21:00,0.784,0.7841,0.7836,0.7836,297100000.0
2008-01-10 21:22:00,0.7836,0.7839,0.7836,0.7839,416999998.0
2008-01-10 21:23:00,0.7839,0.784,0.78355,0.784,186300000.0
2008-01-10 21:24:00,0.784,0.784,0.7836,0.7836,252000000.0
2008-01-10 21:25:00,0.7836,0.784,0.7836,0.784,257099999.0
2008-01-10 21:26:00,0.784,0.7841,0.78375,0.784,444400002.0
2008-01-10 21:27:00,0.784,0.7841,0.78385,0.7841,159200000.0
2008-01-10 21:28:00,0.7841,0.7841,0.78375,0.7838,141400000.0
2008-01-10 21:29:00,0.7838,0.7838,0.78375,0.78375,334400000.0
2008-01-10 21:30:00,0.78375,0.784,0.78375,0.784,309200000.0
2008-01-10 21:31:00,0.784,0.78415,0.78395,0.78415,194500000.0
2008-01-10 21:32:00,0.78415,0.78415,0.78395,0.78395,310900000.0
2008-01-10 21:33:00,0.78395,0.78415,0.78395,0.784,366500000.0
2008-01-10 21:34:00,0.784,0.7843,0.784,0.7843,432400000.0
2008-01-10 21:35:00,0.7843,0.78435,0.78415,0.78425,155200000.0
2008-01-10 21:36:00,0.78425,0.78445,0.7842,0.78445,164800000.0
2008-01-10 21:37:00,0.78445,0.78455,0.7844,0.7845,100000000.0
2008-01-10 21:38:00,0.78455,0.78455,0.7844,0.7845,55300000.0
2008-01-10 21:39:00,0.7845,0.7847,0.78445,0.7847,140000000.0
2008-01-10 21:40:00,0.7847,0.785,0.78455,0.785,206500000.0
2008-01-10 21:41:00,0.78495,0.7855,0.7849,0.7853,434399994.0
2008-01-10 21:42:00,0.78535,0.78575,0.78535,0.78555,399300000.0
2008-01-10 21:43:00,0.78555,0.78555,0.7854,0.7855,276300000.0
2008-01-10 21:44:00,0.7855,0.7855,0.7849,0.7849,385300000.0
2008-01-10 21:45:00,0.7849,0.7855,0.7849,0.78545,257600000.0
2008-01-10 21:46:00,0.78545,0.78545,0.78545,0.78545,144000000.0
2008-01-10 21:47:00,0.78545,0.78545,0.78525,0.7854,224700000.0
2008-01-10 21:48:00,0.7854,0.7854,0.785,0.78525,228400000.0
2008-01-10 21:49:00,0.78525,0.7855,0.78525,0.7855,193600000.0
2008-01-10 21:50:00,0.7855,0.7855,0.7855,0.7855,140000000.0
2008-01-10 21:51:00,0.7855,0.7856,0.7855,0.7856,185600000.0
2008-01-10 21:52:00,0.7856,0.7856,0.7855,0.7855,182400000.0
2008-01-10 21:53:00,0.7854,0.7855,0.7854,0.7855,147900000.0
2008-01-10 21:54:00,0.7855,0.7855,0.7854,0.7854,136400000.0
2008-01-10 21:55:00,0.7854,0.7858,0.7854,0.7857,174300000.0
2008-01-10 21:56:00,0.7857,0.7857,0.7855,0.7855,252800000.0
2008-01-10 21:57:00,0.7855,0.7855,0.7854,0.7855,596500012.0
2008-01-10 21:58:00,0.7855,0.78555,0.7855,0.78555,216800000.0
2008-01-10 21:59:00,0.78555,0.7857,0.78555,0.78565,209300000.0
2008-01-10 22:00:00,0.7857,0.7857,0.7856,0.78565,203900000.0
2008-01-10 22:01:00,0.78565,0.7857,0.78545,0.7855,278600000.0
2008-01-10 22:02:00,0.7855,0.7856,0.7854,0.7855,255399996.0
2008-01-10 22:03:00,0.7854,0.78565,0.7854,0.7856,201600000.0
2008-01-10 22:04:00,0.7856,0.78565,0.7856,0.78565,182000000.0
2008-01-10 22:05:00,0.78565,0.78575,0.78565,0.78575,174800000.0
2008-01-10 22:06:00,0.78575,0.7858,0.7856,0.7857,208900000.0
2008-01-10 22:07:00,0.7857,0.7857,0.7855,0.78565,226500000.0
2008-01-10 22:08:00,0.7857,0.7857,0.7855,0.7857,226600000.0
2008-01-10 22:09:00,0.7857,0.7857,0.7856,0.7857,179100000.0
2008-01-10 22:10:00,0.7857,0.78575,0.7856,0.78575,134400000.0
2008-01-10 22:11:00,0.78575,0.78575,0.78555,0.7857,237600000.0
2008-01-10 22:12:00,0.7857,0.7857,0.78565,0.78565,137600000.0
2008-01-10 22:13:00,0.78565,0.78565,0.78565,0.78565,195200000.0
2008-01-10 22:14:00,0.78565,0.7857,0.7856,0.7857,248600000.0
2008-01-10 22:15:00,0.7857,0.7857,0.78565,0.78565,80000000.0
2008-01-10 22:16:00,0.78565,0.7859,0.78565,0.7857,296000000.0
2008-01-10 22:17:00,0.7857,0.7857,0.7856,0.7856,212000000.0
2008-01-10 22:18:00,0.7856,0.7857,0.7855,0.78565,141600000.0
2008-01-10 22:19:00,0.78565,0.7857,0.78565,0.78565,70400000.0
2008-01-10 22:20:00,0.78565,0.7858,0.78555,0.7858,136900000.0
2008-01-10 22:21:00,0.78575,0.78595,0.78565,0.78585,338000000.0
2008-01-10 22:22:00,0.78585,0.7862,0.78585,0.7862,342340000.0
2008-01-10 22:23:00,0.7862,0.7862,0.78565,0.78575,218000000.0
2008-01-10 22:24:00,0.78575,0.7858,0.78565,0.7857,62400000.0
2008-01-10 22:25:00,0.7857,0.7857,0.7856,0.7857,112800000.0
2008-01-10 22:26:00,0.7857,0.7857,0.78565,0.78565,121600000.0
2008-01-10 22:27:00,0.78565,0.7859,0.78565,0.7859,278800000.0
2008-01-10 22:28:00,0.7859,0.7859,0.7857,0.7857,313700000.0
2008-01-10 22:29:00,0.7857,0.786,0.7857,0.786,258400000.0
2008-01-10 22:30:00,0.786,0.78605,0.786,0.78605,200000000.0
2008-01-10 22:31:00,0.78605,0.78635,0.78605,0.7862,263500000.0
2008-01-10 22:32:00,0.7862,0.78625,0.7859,0.7861,188400000.0
2008-01-10 22:33:00,0.7862,0.7862,0.7861,0.7862,123200000.0
2008-01-10 22:34:00,0.7862,0.7862,0.7861,0.78615,318800000.0
2008-01-10 22:35:00,0.7861,0.7862,0.78605,0.7861,321700000.0
2008-01-10 22:36:00,0.7861,0.7861,0.78605,0.7861,189600000.0
2008-01-10 22:37:00,0.7861,0.7861,0.786,0.78605,224000000.0
2008-01-10 22:38:00,0.78605,0.7862,0.78605,0.7862,179100000.0
2008-01-10 22:39:00,0.7862,0.7862,0.7861,0.7861,161600000.0
2008-01-10 22:40:00,0.7862,0.7863,0.78615,0.78625,168600000.0
2008-01-10 22:41:00,0.78625,0.78625,0.7862,0.78625,144000000.0
2008-01-10 22:42:00,0.78625,0.78625,0.78625,0.78625,132000000.0
2008-01-10 22:43:00,0.78625,0.7863,0.7861,0.7861,156000000.0
2008-01-10 22:44:00,0.7861,0.78625,0.786,0.78615,248200000.0
2008-01-10 22:45:00,0.78605,0.78615,0.78575,0.78585,206800000.0
2008-01-10 22:46:00,0.78585,0.78585,0.78555,0.78565,49200000.0
2008-01-10 22:47:00,0.78565,0.78565,0.7854,0.7854,244800000.0
2008-01-10 22:48:00,0.7854,0.7856,0.78535,0.7855,344700000.0
2008-01-10 22:49:00,0.7855,0.7855,0.78525,0.78535,213500000.0
2008-01-10 22:50:00,0.78535,0.78545,0.78535,0.7854,187100000.0
2008-01-10 22:51:00,0.7854,0.7856,0.7853,0.7853,180600000.0
2008-01-10 22:52:00,0.7853,0.7856,0.7853,0.78535,215500000.0
2008-01-10 22:53:00,0.78555,0.78555,0.78535,0.78555,116500000.0
2008-01-10 22:54:00,0.78555,0.7856,0.78535,0.78555,144200000.0
2008-01-10 22:55:00,0.78555,0.7856,0.78555,0.78555,132800000.0
2008-01-10 22:56:00,0.78555,0.78555,0.78535,0.78535,136000000.0
2008-01-10 22:57:00,0.78535,0.7854,0.78515,0.7854,101000000.0
2008-01-10 22:58:00,0.7854,0.7854,0.78525,0.78525,161400000.0
2008-01-10 22:59:00,0.78525,0.7853,0.7852,0.78525,206800000.0
2008-01-10 23:00:00,0.78525,0.7854,0.78525,0.78535,58600000.0
2008-01-10 23:01:00,0.78535,0.7854,0.7851,0.7852,148200000.0
2008-01-10 23:02:00,0.7852,0.7854,0.7852,0.7853,253400000.0
2008-01-10 23:03:00,0.7853,0.7853,0.7851,0.7853,173200000.0
2008-01-10 23:04:00,0.7853,0.78535,0.78515,0.7852,198300000.0
2008-01-10 23:05:00,0.78515,0.7852,0.785,0.7851,206500000.0
2008-01-10 23:06:00,0.7851,0.7851,0.78495,0.78495,222500000.0
2008-01-10 23:07:00,0.78495,0.78515,0.78495,0.78515,237400000.0
2008-01-10 23:08:00,0.78515,0.78515,0.78515,0.78515,152000000.0
2008-01-10 23:09:00,0.78515,0.7854,0.78515,0.78535,81200000.0
2008-01-10 23:10:00,0.78535,0.786,0.78525,0.7854,296800000.0
2008-01-10 23:11:00,0.7854,0.7855,0.7851,0.7855,252000000.0
2008-01-10 23:12:00,0.7855,0.7855,0.7851,0.7851,309200000.0
2008-01-10 23:13:00,0.7851,0.7852,0.7851,0.7851,196000000.0
2008-01-10 23:14:00,0.7851,0.7851,0.78485,0.78495,361100002.0
2008-01-10 23:15:00,0.78495,0.7852,0.78495,0.78515,255500000.0
2008-01-10 23:16:00,0.785,0.78515,0.785,0.78515,120200000.0
2008-01-10 23:17:00,0.7851,0.78525,0.7851,0.78515,157400000.0
2008-01-10 23:18:00,0.78515,0.78515,0.785,0.785,261200000.0
2008-01-10 23:19:00,0.7851,0.7851,0.785,0.7851,203000000.0
2008-01-10 23:20:00,0.7851,0.7851,0.78495,0.7851,166600000.0
2008-01-10 23:21:00,0.78495,0.7851,0.78475,0.7848,243900000.0
2008-01-10 23:22:00,0.7848,0.7849,0.78475,0.7849,272800000.0
2008-01-10 23:23:00,0.7849,0.7849,0.7849,0.7849,272000000.0
2008-01-10 23:24:00,0.7849,0.7849,0.7849,0.7849,399200000.0
2008-01-10 23:25:00,0.7849,0.785,0.7849,0.7849,104000000.0
2008-01-10 23:26:00,0.7849,0.7849,0.7849,0.7849,129900000.0
2008-01-10 23:27:00,0.7849,0.78495,0.7849,0.7849,272000000.0
2008-01-10 23:28:00,0.7849,0.7849,0.78475,0.7848,222200000.0
2008-01-10 23:29:00,0.7848,0.7849,0.7847,0.7849,232900000.0
2008-01-10 23:30:00,0.7849,0.7849,0.7848,0.7849,353700000.0
2008-01-10 23:31:00,0.7849,0.785,0.78475,0.7848,167200000.0
2008-01-10 23:32:00,0.7848,0.7848,0.78465,0.78475,250199999.0
2008-01-10 23:33:00,0.78475,0.78475,0.7847,0.78475,196400000.0
2008-01-10 23:34:00,0.78475,0.78475,0.78465,0.78475,120600000.0
2008-01-10 23:35:00,0.78475,0.78475,0.7846,0.78475,114000000.0
2008-01-10 23:36:00,0.78475,0.78475,0.78465,0.78475,129600000.0
2008-01-10 23:37:00,0.78475,0.78475,0.78465,0.7847,154600000.0
2008-01-10 23:38:00,0.7847,0.7847,0.78465,0.7847,148500000.0
2008-01-10 23:39:00,0.7847,0.78485,0.7847,0.7848,211700000.0
2008-01-10 23:40:00,0.7848,0.78485,0.78475,0.7848,141600000.0
2008-01-10 23:41:00,0.7848,0.7848,0.78475,0.7848,98400000.0
2008-01-10 23:42:00,0.7848,0.7848,0.7847,0.7848,78200000.0
2008-01-10 23:43:00,0.78475,0.7848,0.78475,0.7848,72800000.0
2008-01-10 23:44:00,0.7848,0.7848,0.7841,0.7844,197900000.0
2008-01-10 23:45:00,0.7844,0.7846,0.78425,0.78425,387499998.0
2008-01-10 23:46:00,0.78425,0.7844,0.7842,0.7844,284200000.0
2008-01-10 23:47:00,0.7844,0.7845,0.7843,0.7845,134900000.0
2008-01-10 23:48:00,0.7845,0.7846,0.7844,0.7845,138800000.0
2008-01-10 23:49:00,0.7846,0.78465,0.78445,0.78445,117600000.0
2008-01-10 23:50:00,0.78445,0.78475,0.7843,0.7843,115200000.0
2008-01-10 23:51:00,0.7843,0.7843,0.7843,0.7843,123200000.0
2008-01-10 23:52:00,0.7843,0.7843,0.7842,0.7843,151400000.0
2008-01-10 23:53:00,0.7843,0.7843,0.7842,0.7842,104600000.0
2008-01-10 23:54:00,0.7842,0.78435,0.7841,0.78435,104800000.0
2008-01-10 23:55:00,0.78435,0.7844,0.7842,0.78425,241900000.0
2008-01-10 23:56:00,0.78425,0.7845,0.78425,0.7843,118000000.0
2008-01-10 23:57:00,0.7843,0.7846,0.7843,0.7846,162100000.0
2008-01-10 23:58:00,0.7846,0.7848,0.78445,0.7848,381500000.0
2008-01-10 23:59:00,0.7848,0.7851,0.7848,0.7848,207200000.0
2008-01-11 00:00:00,0.7848,0.7851,0.7848,0.7851,134400000.0
2008-01-11 00:01:00,0.785,0.7852,0.785,0.7852,61600000.0
2008-01-11 00:02:00,0.7852,0.7852,0.785,0.785,326400000.0
2008-01-11 00:03:00,0.7852,0.7852,0.785,0.7851,223400000.0
2008-01-11 00:04:00,0.7852,0.7852,0.785,0.785,179300000.0
2008-01-11 00:05:00,0.7851,0.7851,0.7847,0.7848,425899996.0
2008-01-11 00:06:00,0.7847,0.7849,0.7847,0.7849,425199997.0
2008-01-11 00:07:00,0.7849,0.7849,0.7847,0.7848,107200000.0
2008-01-11 00:08:00,0.7849,0.7849,0.7846,0.7847,283199991.0
2008-01-11 00:09:00,0.78461,0.78472,0.78453,0.78453,119200000.0
2008-01-11 00:10:00,0.7849,0.7849,0.7847,0.7848,160800000.0
2008-01-11 00:11:00,0.7848,0.7848,0.7847,0.7848,197300000.0
2008-01-11 00:12:00,0.7848,0.7848,0.7848,0.7848,268800000.0
2008-01-11 00:13:00,0.7848,0.7852,0.7848,0.7852,376100000.0
2008-01-11 00:14:00,0.7852,0.7852,0.7849,0.7849,187800000.0
2008-01-11 00:15:00,0.7849,0.7849,0.7848,0.7848,75200000.0
2008-01-11 00:16:00,0.7849,0.7849,0.7849,0.7849,8800000.0
2008-01-11 00:17:00,0.7847,0.78485,0.7847,0.7848,74400000.0
2008-01-11 00:18:00,0.7848,0.7848,0.7847,0.7848,262900000.0
2008-01-11 00:19:00,0.7848,0.7848,0.7847,0.7847,268800000.0
2008-01-11 00:20:00,0.7847,0.7847,0.7847,0.7847,13500000.0
2008-01-11 00:21:00,0.78455,0.7846,0.7842,0.7844,119600000.0
2008-01-11 00:22:00,0.7844,0.7845,0.7841,0.7845,268600000.0
2008-01-11 00:23:00,0.7845,0.785,0.7841,0.7845,226400000.0
2008-01-11 00:24:00,0.7845,0.7848,0.7845,0.7848,107600000.0
2008-01-11 00:25:00,0.7848,0.78495,0.7845,0.7848,79000000.0
2008-01-11 00:26:00,0.7848,0.7848,0.7841,0.7843,228800000.0
2008-01-11 00:27:00,0.7843,0.7845,0.7842,0.7845,313300000.0
2008-01-11 00:28:00,0.7845,0.78495,0.7843,0.7845,323400000.0
2008-01-11 00:29:00,0.7845,0.7849,0.7845,0.7848,247900000.0
2008-01-11 00:30:00,0.7848,0.7848,0.7844,0.78455,82900000.0
2008-01-11 00:31:00,0.7845,0.78455,0.7844,0.7845,278999996.0
2008-01-11 00:32:00,0.7844,0.7846,0.7844,0.7846,295000000.0
2008-01-11 00:33:00,0.7846,0.7846,0.7846,0.7846,16800000.0
2008-01-11 00:34:00,0.78445,0.7846,0.78445,0.7846,103800000.0
2008-01-11 00:35:00,0.7846,0.7847,0.78455,0.78455,117100000.0
2008-01-11 00:36:00,0.78455,0.7847,0.7843,0.7844,108800000.0
2008-01-11 00:37:00,0.78465,0.7848,0.7845,0.7848,264999990.0
2008-01-11 00:38:00,0.7848,0.7848,0.7847,0.7847,77800000.0
2008-01-11 00:39:00,0.7847,0.7847,0.7844,0.7847,70400000.0
2008-01-11 00:40:00,0.7847,0.7847,0.7844,0.7844,64000000.0
2008-01-11 00:41:00,0.7846,0.7848,0.78455,0.78455,191400000.0
2008-01-11 00:42:00,0.78455,0.7848,0.7845,0.7846,327800000.0
2008-01-11 00:43:00,0.7846,0.7846,0.78455,0.7846,123800000.0
2008-01-11 00:44:00,0.7846,0.7846,0.7845,0.7846,116200000.0
2008-01-11 00:45:00,0.7846,0.7846,0.7845,0.7846,289900008.0
2008-01-11 00:46:00,0.7845,0.7847,0.7845,0.7846,89200000.0
2008-01-11 00:47:00,0.7842,0.7847,0.7842,0.7847,113000000.0
2008-01-11 00:48:00,0.7847,0.7847,0.7845,0.7845,145800000.0
2008-01-11 00:49:00,0.7846,0.7846,0.7843,0.78435,167300000.0
2008-01-11 00:50:00,0.7843,0.7851,0.7843,0.78455,237400000.0
2008-01-11 00:51:00,0.7844,0.78455,0.7843,0.7843,307300000.0
2008-01-11 00:52:00,0.7843,0.7843,0.78405,0.7842,144100000.0
2008-01-11 00:53:00,0.7843,0.7843,0.7841,0.7842,216600000.0
2008-01-11 00:54:00,0.7842,0.78455,0.78405,0.7844,105500000.0
2008-01-11 00:55:00,0.7844,0.78455,0.7843,0.7843,206900000.0
2008-01-11 00:56:00,0.7843,0.7843,0.7841,0.7842,267000000.0
2008-01-11 00:57:00,0.7842,0.78435,0.7839,0.78435,277600000.0
2008-01-11 00:58:00,0.78435,0.7844,0.7843,0.78435,195600000.0
2008-01-11 00:59:00,0.78435,0.7846,0.7843,0.78455,225900000.0
2008-01-11 01:00:00,0.7845,0.7847,0.7844,0.7847,286800000.0
2008-01-11 01:01:00,0.7847,0.7851,0.7846,0.7851,134000000.0
2008-01-11 01:02:00,0.7851,0.7851,0.7843,0.7851,12400000.0
2008-01-11 01:03:00,0.7851,0.7851,0.78455,0.78455,26400000.0
2008-01-11 01:04:00,0.78455,0.7848,0.78455,0.7848,66600000.0
2008-01-11 01:05:00,0.7848,0.7848,0.78445,0.7847,92000000.0
2008-01-11 01:06:00,0.7847,0.7848,0.78455,0.7848,181800000.0
2008-01-11 01:07:00,0.7848,0.7848,0.78465,0.78465,79400000.0
2008-01-11 01:08:00,0.78465,0.7848,0.78465,0.7848,210400001.0
2008-01-11 01:09:00,0.7848,0.7849,0.7847,0.78475,390800000.0
2008-01-11 01:10:00,0.78475,0.7849,0.78465,0.78465,254500000.0
2008-01-11 01:11:00,0.7848,0.7849,0.78475,0.7848,316100000.0
2008-01-11 01:12:00,0.7848,0.7849,0.7848,0.7849,183600000.0
2008-01-11 01:13:00,0.78485,0.78485,0.7847,0.7848,283099999.0
2008-01-11 01:14:00,0.7848,0.7849,0.7847,0.7849,549799997.0
2008-01-11 01:15:00,0.7849,0.7851,0.7848,0.7848,296800002.0
2008-01-11 01:16:00,0.7848,0.7853,0.7848,0.7851,367300001.0
2008-01-11 01:17:00,0.7852,0.7852,0.7851,0.7852,332600000.0
2008-01-11 01:18:00,0.7852,0.7852,0.7851,0.7851,73600000.0
2008-01-11 01:19:00,0.7851,0.7855,0.785,0.7855,282400000.0
2008-01-11 01:20:00,0.7855,0.7855,0.78535,0.7854,291200004.0
2008-01-11 01:21:00,0.7854,0.7856,0.78535,0.7856,272999997.0
2008-01-11 01:22:00,0.7856,0.7857,0.7851,0.7851,475400000.0
2008-01-11 01:23:00,0.7851,0.7855,0.785,0.7851,509600000.0
2008-01-11 01:24:00,0.7851,0.7852,0.785,0.7852,294600000.0
2008-01-11 01:25:00,0.7851,0.7852,0.7849,0.7852,191199997.0
2008-01-11 01:26:00,0.78505,0.78505,0.78505,0.78505,76800000.0
2008-01-11 01:27:00,0.7851,0.7851,0.7851,0.7851,205800000.0
2008-01-11 01:28:00,0.7851,0.7851,0.785,0.7851,163600000.0
2008-01-11 01:29:00,0.7851,0.7851,0.78495,0.7851,147800000.0
2008-01-11 01:30:00,0.7851,0.7851,0.7851,0.7851,392600000.0
2008-01-11 01:31:00,0.7851,0.7851,0.7849,0.785,269900000.0
2008-01-11 01:32:00,0.785,0.785,0.7848,0.7848,79500000.0
2008-01-11 01:33:00,0.7848,0.785,0.7848,0.785,206100001.0
2008-01-11 01:34:00,0.785,0.7851,0.78485,0.7851,223000005.0
2008-01-11 01:35:00,0.785,0.7851,0.7848,0.7851,150100000.0
2008-01-11 01:36:00,0.7851,0.7851,0.78485,0.7851,283200000.0
2008-01-11 01:37:00,0.7851,0.7852,0.7851,0.7852,235200000.0
2008-01-11 01:38:00,0.7852,0.7852,0.785,0.785,365500000.0
2008-01-11 01:39:00,0.785,0.7851,0.785,0.785,214200000.0
2008-01-11 01:40:00,0.7851,0.7851,0.78485,0.7849,159200000.0
2008-01-11 01:41:00,0.7849,0.785,0.7848,0.785,160900000.0
2008-01-11 01:42:00,0.785,0.785,0.7847,0.785,163600000.0
2008-01-11 01:43:00,0.785,0.785,0.7847,0.785,157500000.0
2008-01-11 01:44:00,0.785,0.7851,0.7848,0.7851,175200000.0
2008-01-11 01:45:00,0.7851,0.7851,0.7848,0.785,117300000.0
2008-01-11 01:46:00,0.785,0.7851,0.7848,0.7851,128100000.0
2008-01-11 01:47:00,0.7851,0.7851,0.7849,0.785,292199996.0
2008-01-11 01:48:00,0.785,0.785,0.78485,0.78485,166400000.0
2008-01-11 01:49:00,0.78485,0.785,0.78485,0.785,192000000.0
2008-01-11 01:50:00,0.785,0.7851,0.785,0.785,169200000.0
2008-01-11 01:51:00,0.785,0.7852,0.7849,0.7851,502300000.0
2008-01-11 01:52:00,0.7851,0.7853,0.7851,0.7853,348800000.0
2008-01-11 01:53:00,0.7853,0.7854,0.7853,0.7854,402200001.0
2008-01-11 01:54:00,0.7854,0.7857,0.7854,0.7857,416800000.0
2008-01-11 01:55:00,0.7856,0.7858,0.7854,0.7856,667899999.0
2008-01-11 01:56:00,0.7856,0.7856,0.7855,0.7856,457800000.0
2008-01-11 01:57:00,0.7856,0.7856,0.78555,0.7856,219700000.0
2008-01-11 01:58:00,0.78555,0.7857,0.7855,0.7856,392400000.0
2008-01-11 01:59:00,0.7856,0.7856,0.7855,0.7856,212800000.0
2008-01-11 02:00:00,0.7856,0.7856,0.7854,0.7855,409000000.0
2008-01-11 02:01:00,0.7856,0.7856,0.7855,0.7856,138800000.0
2008-01-11 02:02:00,0.7856,0.7856,0.78545,0.7856,56800000.0
2008-01-11 02:03:00,0.7856,0.7856,0.7854,0.7856,112500000.0
2008-01-11 02:04:00,0.7856,0.7856,0.7855,0.7856,76200000.0
2008-01-11 02:05:00,0.7856,0.7856,0.7854,0.78545,169400000.0
2008-01-11 02:06:00,0.78545,0.78555,0.7854,0.7855,105100000.0
2008-01-11 02:07:00,0.78545,0.78545,0.7851,0.7853,105100000.0
2008-01-11 02:08:00,0.7853,0.7853,0.7851,0.7852,116800000.0
2008-01-11 02:09:00,0.7852,0.7852,0.7851,0.7851,102800000.0
2008-01-11 02:10:00,0.7851,0.7852,0.7851,0.7852,90800000.0
2008-01-11 02:11:00,0.7852,0.7853,0.78485,0.7852,320100003.0
2008-01-11 02:12:00,0.7852,0.7852,0.7849,0.785,229700000.0
2008-01-11 02:13:00,0.785,0.785,0.7847,0.7849,513500000.0
2008-01-11 02:14:00,0.7849,0.785,0.7849,0.785,87200000.0
2008-01-11 02:15:00,0.785,0.785,0.7848,0.785,151700000.0
2008-01-11 02:16:00,0.785,0.785,0.7844,0.7845,342600000.0
2008-01-11 02:17:00,0.7844,0.7849,0.7844,0.7845,159000000.0
2008-01-11 02:18:00,0.78445,0.7847,0.78445,0.7847,339800000.0
2008-01-11 02:19:00,0.7847,0.785,0.7846,0.785,162600000.0
2008-01-11 02:20:00,0.785,0.785,0.7846,0.7847,150500000.0
2008-01-11 02:21:00,0.7847,0.7847,0.7846,0.7847,119800000.0
2008-01-11 02:22:00,0.7847,0.785,0.7846,0.7849,528100000.0
2008-01-11 02:23:00,0.7849,0.7852,0.78485,0.785,575400000.0
2008-01-11 02:24:00,0.785,0.785,0.78465,0.7848,412700005.0
2008-01-11 02:25:00,0.7848,0.7848,0.7846,0.7846,134700000.0
2008-01-11 02:26:00,0.7846,0.785,0.7846,0.785,516100003.0
2008-01-11 02:27:00,0.785,0.785,0.7847,0.7848,333900001.0
2008-01-11 02:28:00,0.7848,0.785,0.7848,0.7849,196000000.0
2008-01-11 02:29:00,0.7849,0.785,0.7848,0.785,267300000.0
2008-01-11 02:30:00,0.785,0.785,0.78455,0.7847,212899999.0
2008-01-11 02:31:00,0.7848,0.7848,0.7847,0.7848,212999999.0
2008-01-11 02:32:00,0.7848,0.7848,0.7845,0.7845,136800000.0
2008-01-11 02:33:00,0.7845,0.7846,0.7845,0.7845,199100000.0
2008-01-11 02:34:00,0.7845,0.7846,0.78445,0.7846,167300000.0
2008-01-11 02:35:00,0.7846,0.7847,0.78425,0.7847,134500000.0
2008-01-11 02:36:00,0.7847,0.7847,0.7845,0.7845,218700000.0
2008-01-11 02:37:00,0.7845,0.7846,0.7843,0.7845,342800000.0
2008-01-11 02:38:00,0.7845,0.7845,0.7844,0.7845,233800000.0
2008-01-11 02:39:00,0.7845,0.7845,0.7844,0.7844,343200000.0
2008-01-11 02:40:00,0.7844,0.7845,0.7842,0.7845,427000003.0
2008-01-11 02:41:00,0.7845,0.7845,0.7843,0.7844,172100000.0
2008-01-11 02:42:00,0.7844,0.7844,0.7843,0.7844,63400000.0
2008-01-11 02:43:00,0.7844,0.7844,0.7842,0.7842,182000000.0
2008-01-11 02:44:00,0.7842,0.7843,0.7841,0.7843,271900000.0
2008-01-11 02:45:00,0.7843,0.7844,0.7843,0.7843,147400000.0
2008-01-11 02:46:00,0.7843,0.7843,0.7841,0.7842,304699996.0
2008-01-11 02:47:00,0.7842,0.7842,0.784,0.7842,301200000.0
2008-01-11 02:48:00,0.7842,0.7843,0.7842,0.7843,370399993.0
2008-01-11 02:49:00,0.7843,0.7844,0.78425,0.7843,110800000.0
2008-01-11 02:50:00,0.7843,0.7844,0.78405,0.7841,366099999.0
2008-01-11 02:51:00,0.7842,0.7842,0.784,0.7842,46400000.0
2008-01-11 02:52:00,0.7842,0.7842,0.78405,0.7842,120000000.0
2008-01-11 02:53:00,0.7842,0.7842,0.78395,0.7842,118700000.0
2008-01-11 02:54:00,0.7841,0.7842,0.7839,0.7841,381300001.0
2008-01-11 02:55:00,0.7841,0.7841,0.784,0.7841,158600000.0
2008-01-11 02:56:00,0.7841,0.7844,0.784,0.7844,296299997.0
2008-01-11 02:57:00,0.7844,0.7844,0.7844,0.7844,83200000.0
2008-01-11 02:58:00,0.7844,0.7846,0.7844,0.7846,408699987.0
2008-01-11 02:59:00,0.7846,0.7851,0.7846,0.7851,376200000.0
2008-01-11 03:00:00,0.7851,0.7851,0.7849,0.7851,258100000.0
2008-01-11 03:01:00,0.7851,0.7851,0.7849,0.785,180800000.0
2008-01-11 03:02:00,0.785,0.7855,0.785,0.7854,869600000.0
2008-01-11 03:03:00,0.7854,0.7854,0.7851,0.7853,335299998.0
2008-01-11 03:04:00,0.7853,0.7853,0.785,0.7851,244800000.0
2008-01-11 03:05:00,0.7851,0.7851,0.7849,0.785,134900000.0
2008-01-11 03:06:00,0.785,0.7852,0.7849,0.7851,435299995.0
2008-01-11 03:07:00,0.7852,0.7855,0.7851,0.7855,582100000.0
2008-01-11 03:08:00,0.7855,0.7856,0.7854,0.7856,371800010.0
2008-01-11 03:09:00,0.7856,0.7858,0.7851,0.7851,204700000.0
2008-01-11 03:10:00,0.7851,0.7854,0.785,0.7852,580900000.0
2008-01-11 03:11:00,0.7852,0.7854,0.7852,0.7854,515200000.0
2008-01-11 03:12:00,0.7854,0.7855,0.7853,0.7855,326000004.0
2008-01-11 03:13:00,0.7855,0.7856,0.7855,0.78555,225500000.0
2008-01-11 03:14:00,0.78555,0.7857,0.78555,0.7856,282600000.0
2008-01-11 03:15:00,0.7856,0.7859,0.78555,0.7857,434600000.0
2008-01-11 03:16:00,0.7857,0.7858,0.7857,0.7858,93200000.0
2008-01-11 03:17:00,0.7858,0.7858,0.7856,0.7856,72800000.0
2008-01-11 03:18:00,0.7856,0.7856,0.78505,0.7851,382200000.0
2008-01-11 03:19:00,0.7851,0.7855,0.7851,0.7853,222100000.0
2008-01-11 03:20:00,0.7853,0.7854,0.7851,0.7854,223400000.0
2008-01-11 03:21:00,0.7855,0.7855,0.7848,0.7852,487200001.0
2008-01-11 03:22:00,0.7852,0.7854,0.78515,0.78525,257999998.0
2008-01-11 03:23:00,0.7853,0.7853,0.78515,0.78515,203800000.0
2008-01-11 03:24:00,0.78515,0.7852,0.78515,0.7852,226900000.0
2008-01-11 03:25:00,0.7852,0.7852,0.78495,0.7851,351500000.0
2008-01-11 03:26:00,0.7851,0.7851,0.78505,0.7851,349600000.0
2008-01-11 03:27:00,0.7851,0.7854,0.7851,0.7852,535600001.0
2008-01-11 03:28:00,0.7852,0.7852,0.78505,0.7851,434000000.0
2008-01-11 03:29:00,0.7851,0.7851,0.785,0.785,716199996.0
2008-01-11 03:30:00,0.785,0.7852,0.7849,0.7851,514600001.0
2008-01-11 03:31:00,0.7851,0.7851,0.78485,0.78495,642200005.0
2008-01-11 03:32:00,0.785,0.785,0.78455,0.7848,572500000.0
2008-01-11 03:33:00,0.7848,0.7851,0.7848,0.7851,269200000.0
2008-01-11 03:34:00,0.7851,0.7851,0.78495,0.785,188800005.0
2008-01-11 03:35:00,0.785,0.7851,0.785,0.7851,165600003.0
2008-01-11 03:36:00,0.7851,0.7851,0.78455,0.785,73500000.0
2008-01-11 03:37:00,0.78485,0.785,0.7848,0.785,174300000.0
2008-01-11 03:38:00,0.785,0.785,0.7848,0.785,132400000.0
2008-01-11 03:39:00,0.785,0.785,0.7848,0.7849,137800000.0
2008-01-11 03:40:00,0.7849,0.7852,0.7849,0.785,356899999.0
2008-01-11 03:41:00,0.7851,0.7852,0.785,0.7851,196999999.0
2008-01-11 03:42:00,0.7851,0.7852,0.7851,0.7852,112400000.0
2008-01-11 03:43:00,0.7852,0.7852,0.78505,0.7852,140100000.0
2008-01-11 03:44:00,0.78515,0.7852,0.7847,0.785,131600000.0
2008-01-11 03:45:00,0.78495,0.785,0.7849,0.7849,67400000.0
2008-01-11 03:46:00,0.7849,0.7849,0.7847,0.7847,99500000.0
2008-01-11 03:47:00,0.7847,0.7847,0.78465,0.78465,171900000.0
2008-01-11 03:48:00,0.78465,0.7848,0.78445,0.78445,159500003.0
2008-01-11 03:49:00,0.78445,0.78455,0.7844,0.78445,301200000.0
2008-01-11 03:50:00,0.78445,0.78455,0.7844,0.7844,204000000.0
2008-01-11 03:51:00,0.7844,0.7847,0.7842,0.7844,166700000.0
2008-01-11 03:52:00,0.7844,0.78455,0.7843,0.78455,101500000.0
2008-01-11 03:53:00,0.7845,0.78455,0.7845,0.7845,58500000.0
2008-01-11 03:54:00,0.7845,0.7845,0.7843,0.7843,178100000.0
2008-01-11 03:55:00,0.7846,0.7846,0.7843,0.7844,472800008.0
2008-01-11 03:56:00,0.7844,0.7844,0.7844,0.7844,14600000.0
2008-01-11 03:57:00,0.7844,0.7844,0.7842,0.7844,122399999.0
2008-01-11 03:58:00,0.7844,0.7844,0.7837,0.7839,321300001.0
2008-01-11 03:59:00,0.7839,0.7839,0.78375,0.7838,85600000.0
2008-01-11 04:00:00,0.7838,0.7838,0.7836,0.7838,128800000.0
2008-01-11 04:01:00,0.7839,0.7839,0.7838,0.7838,206400000.0
2008-01-11 04:02:00,0.7838,0.7839,0.7837,0.7838,419500003.0
2008-01-11 04:03:00,0.7838,0.7838,0.7837,0.7837,176200003.0
2008-01-11 04:04:00,0.7837,0.7839,0.7837,0.7839,500200003.0
2008-01-11 04:05:00,0.7839,0.7839,0.78375,0.7839,101300000.0
2008-01-11 04:06:00,0.7838,0.7839,0.7836,0.7839,205000000.0
2008-01-11 04:07:00,0.7839,0.7839,0.7837,0.7839,177400000.0
2008-01-11 04:08:00,0.7839,0.7839,0.7836,0.7837,184600000.0
2008-01-11 04:09:00,0.7837,0.7837,0.7835,0.7836,80800000.0
2008-01-11 04:10:00,0.7836,0.7838,0.7836,0.7838,93400000.0
2008-01-11 04:11:00,0.7838,0.784,0.7837,0.7837,373600000.0
2008-01-11 04:12:00,0.78365,0.7839,0.78365,0.7837,221100000.0
2008-01-11 04:13:00,0.7837,0.7837,0.7837,0.7837,211200000.0
2008-01-11 04:14:00,0.7835,0.7837,0.78345,0.7837,142800000.0
2008-01-11 04:15:00,0.7837,0.78375,0.7837,0.7837,97100000.0
2008-01-11 04:16:00,0.78375,0.78375,0.78355,0.7837,222900000.0
2008-01-11 04:17:00,0.7837,0.7837,0.78335,0.7837,134600000.0
2008-01-11 04:18:00,0.7837,0.7837,0.78345,0.7837,138800000.0
2008-01-11 04:19:00,0.7837,0.7837,0.78325,0.78325,27800000.0
2008-01-11 04:20:00,0.7834,0.7835,0.7834,0.7835,58600000.0
2008-01-11 04:21:00,0.78335,0.7835,0.78325,0.7835,161200000.0
2008-01-11 04:22:00,0.7835,0.7835,0.7834,0.7834,190400000.0
2008-01-11 04:23:00,0.7834,0.7835,0.7834,0.7835,274900000.0
2008-01-11 04:24:00,0.7834,0.7835,0.7834,0.7835,125800000.0
2008-01-11 04:25:00,0.7835,0.7835,0.7835,0.7835,51200000.0
2008-01-11 04:26:00,0.7835,0.7835,0.7832,0.7833,151900000.0
2008-01-11 04:27:00,0.7833,0.78335,0.7833,0.78335,128600000.0
2008-01-11 04:28:00,0.78335,0.78335,0.78335,0.78335,213600000.0
2008-01-11 04:29:00,0.78335,0.7835,0.78335,0.7835,142400000.0
2008-01-11 04:30:00,0.7835,0.7835,0.78335,0.7834,100800000.0
2008-01-11 04:31:00,0.7834,0.7834,0.7833,0.7834,135900000.0
2008-01-11 04:32:00,0.7834,0.7838,0.7834,0.7838,413799999.0
2008-01-11 04:33:00,0.7838,0.7838,0.78375,0.78375,101600000.0
2008-01-11 04:34:00,0.78375,0.7839,0.7836,0.7837,130499999.0
2008-01-11 04:35:00,0.7837,0.7838,0.78365,0.7838,118200000.0
2008-01-11 04:36:00,0.7838,0.7839,0.7837,0.7839,56600000.0
2008-01-11 04:37:00,0.7839,0.78395,0.7837,0.78395,81600000.0
2008-01-11 04:38:00,0.78395,0.78395,0.7839,0.78395,97100000.0
2008-01-11 04:39:00,0.78385,0.78415,0.78385,0.7841,266600000.0
2008-01-11 04:40:00,0.7841,0.7841,0.7839,0.78395,149500000.0
2008-01-11 04:41:00,0.78395,0.78395,0.7838,0.78395,40000000.0
2008-01-11 04:42:00,0.78395,0.78395,0.7837,0.78385,156400000.0
2008-01-11 04:43:00,0.78395,0.78395,0.7838,0.78395,112600000.0
2008-01-11 04:44:00,0.78395,0.7841,0.78395,0.78395,84000000.0
2008-01-11 04:45:00,0.78395,0.7841,0.7838,0.7841,207599998.0
2008-01-11 04:46:00,0.7841,0.7842,0.78405,0.7842,90300000.0
2008-01-11 04:47:00,0.7842,0.7843,0.78415,0.7843,131800000.0
2008-01-11 04:48:00,0.7843,0.7844,0.7842,0.78425,71400000.0
2008-01-11 04:49:00,0.78425,0.7843,0.78425,0.78425,87200000.0
2008-01-11 04:50:00,0.78425,0.7846,0.78425,0.78455,141300000.0
2008-01-11 04:51:00,0.78455,0.78475,0.7845,0.78475,188200000.0
2008-01-11 04:52:00,0.7848,0.7848,0.7848,0.7848,226200000.0
2008-01-11 04:53:00,0.7848,0.7848,0.7846,0.7848,268700000.0
2008-01-11 04:54:00,0.7847,0.7848,0.7847,0.7848,48600000.0
2008-01-11 04:55:00,0.78465,0.7848,0.7846,0.7848,61600000.0
2008-01-11 04:56:00,0.7848,0.7848,0.78465,0.7848,84800000.0
2008-01-11 04:57:00,0.78465,0.7848,0.78465,0.7848,59500000.0
2008-01-11 04:58:00,0.7848,0.7848,0.78445,0.7846,234000000.0
2008-01-11 04:59:00,0.7846,0.7846,0.7844,0.7845,88000000.0
2008-01-11 05:00:00,0.7845,0.7845,0.78435,0.78435,123200000.0
2008-01-11 05:01:00,0.78435,0.7846,0.78415,0.7846,201300002.0
2008-01-11 05:02:00,0.7846,0.7846,0.7843,0.7844,102000000.0
2008-01-11 05:03:00,0.7844,0.7845,0.7844,0.7844,164800000.0
2008-01-11 05:04:00,0.7845,0.7845,0.7844,0.7844,195100007.0
2008-01-11 05:05:00,0.7845,0.7846,0.7845,0.7846,319499994.0
2008-01-11 05:06:00,0.7846,0.7846,0.7845,0.7846,112000000.0
2008-01-11 05:07:00,0.7846,0.7846,0.7843,0.7845,230100000.0
2008-01-11 05:08:00,0.7845,0.7845,0.7844,0.7845,102400001.0
2008-01-11 05:09:00,0.7845,0.7845,0.7844,0.78445,109700000.0
2008-01-11 05:10:00,0.7844,0.7845,0.7844,0.7844,223900009.0
2008-01-11 05:11:00,0.7845,0.7845,0.7843,0.7845,197800001.0
2008-01-11 05:12:00,0.7845,0.7845,0.7845,0.7845,72200000.0
2008-01-11 05:13:00,0.7845,0.7845,0.7843,0.78435,94000000.0
2008-01-11 05:14:00,0.78435,0.7845,0.7842,0.7844,181399997.0
2008-01-11 05:15:00,0.7844,0.7844,0.7841,0.7842,582599986.0
2008-01-11 05:16:00,0.7842,0.7842,0.784,0.784,169599997.0
2008-01-11 05:17:00,0.784,0.7842,0.784,0.7841,319300000.0
2008-01-11 05:18:00,0.7841,0.7841,0.78395,0.784,343700000.0
2008-01-11 05:19:00,0.784,0.784,0.7838,0.7839,227800000.0
2008-01-11 05:20:00,0.7838,0.784,0.78355,0.7838,256600000.0
2008-01-11 05:21:00,0.7838,0.784,0.78355,0.7839,229100000.0
2008-01-11 05:22:00,0.7838,0.784,0.7836,0.7839,404100000.0
2008-01-11 05:23:00,0.7839,0.7839,0.7835,0.78355,244600000.0
2008-01-11 05:24:00,0.7836,0.7837,0.78355,0.78365,27700000.0
2008-01-11 05:25:00,0.78365,0.7838,0.7836,0.7836,220200000.0
2008-01-11 05:26:00,0.7836,0.7837,0.7835,0.7837,79400000.0
2008-01-11 05:27:00,0.7837,0.7837,0.7837,0.7837,452999999.0
2008-01-11 05:28:00,0.7837,0.7837,0.7837,0.7837,501600012.0
2008-01-11 05:29:00,0.78375,0.7838,0.7837,0.7838,194000000.0
2008-01-11 05:30:00,0.7838,0.7838,0.78375,0.78375,246600001.0
2008-01-11 05:31:00,0.7838,0.78395,0.78375,0.78395,201299997.0
2008-01-11 05:32:00,0.78395,0.78395,0.78385,0.7839,183200000.0
2008-01-11 05:33:00,0.7839,0.78405,0.7838,0.7839,284300002.0
2008-01-11 05:34:00,0.7839,0.7841,0.7838,0.7839,255300001.0
2008-01-11 05:35:00,0.7839,0.784,0.78375,0.7838,537699997.0
2008-01-11 05:36:00,0.78385,0.78385,0.78345,0.78345,843100001.0
2008-01-11 05:37:00,0.78345,0.7835,0.7834,0.7834,317800004.0
2008-01-11 05:38:00,0.7834,0.7835,0.7834,0.7835,366300000.0
2008-01-11 05:39:00,0.7835,0.7835,0.78315,0.78315,447000000.0
2008-01-11 05:40:00,0.78315,0.78315,0.7825,0.78265,375100000.0
2008-01-11 05:41:00,0.78265,0.7828,0.7823,0.78255,659900001.0
2008-01-11 05:42:00,0.78255,0.7828,0.78235,0.7826,692200000.0
2008-01-11 05:43:00,0.7826,0.7829,0.78255,0.7829,375200000.0
2008-01-11 05:44:00,0.78285,0.7829,0.7828,0.78285,283100000.0
2008-01-11 05:45:00,0.78285,0.7831,0.7828,0.78285,416600001.0
2008-01-11 05:46:00,0.78285,0.78285,0.7825,0.78275,367800000.0
2008-01-11 05:47:00,0.78275,0.78275,0.7826,0.78265,198600000.0
2008-01-11 05:48:00,0.78265,0.78265,0.7825,0.78265,442100000.0
2008-01-11 05:49:00,0.78265,0.7828,0.78255,0.78265,264000000.0
2008-01-11 05:50:00,0.78265,0.78265,0.78255,0.78265,440000000.0
2008-01-11 05:51:00,0.78265,0.78265,0.78245,0.7825,319400000.0
2008-01-11 05:52:00,0.7825,0.7827,0.7825,0.78265,277700000.0
2008-01-11 05:53:00,0.78265,0.78265,0.78245,0.78245,320000000.0
2008-01-11 05:54:00,0.78245,0.78265,0.7824,0.7825,471800001.0
2008-01-11 05:55:00,0.7825,0.7827,0.7824,0.78265,422100000.0
2008-01-11 05:56:00,0.78265,0.7829,0.78255,0.7829,530400000.0
2008-01-11 05:57:00,0.7829,0.78295,0.7826,0.78295,408000000.0
2008-01-11 05:58:00,0.78295,0.7832,0.78295,0.7831,365000000.0
2008-01-11 05:59:00,0.7831,0.7831,0.7825,0.7825,140100000.0
2008-01-11 06:00:00,0.7825,0.7827,0.7824,0.7827,564300000.0
2008-01-11 06:01:00,0.7827,0.78295,0.78255,0.78285,472600000.0
2008-01-11 06:02:00,0.78285,0.78285,0.7827,0.78275,187700000.0
2008-01-11 06:03:00,0.7827,0.7829,0.7827,0.7829,558500000.0
2008-01-11 06:04:00,0.7829,0.78305,0.7828,0.78295,488099996.0
2008-01-11 06:05:00,0.78295,0.7831,0.7829,0.7831,340100000.0
2008-01-11 06:06:00,0.7831,0.7831,0.7829,0.78295,353600000.0
2008-01-11 06:07:00,0.78295,0.78295,0.78295,0.78295,272000000.0
2008-01-11 06:08:00,0.78295,0.783,0.78285,0.78295,278400000.0
2008-01-11 06:09:00,0.78305,0.78325,0.78305,0.78305,385600000.0
2008-01-11 06:10:00,0.78305,0.7831,0.783,0.783,228800000.0
2008-01-11 06:11:00,0.783,0.78305,0.7829,0.78305,310200000.0
2008-01-11 06:12:00,0.78305,0.78305,0.7829,0.783,338100007.0
2008-01-11 06:13:00,0.783,0.7832,0.783,0.78315,261500000.0
2008-01-11 06:14:00,0.78315,0.78325,0.78315,0.78325,248000000.0
2008-01-11 06:15:00,0.78325,0.7833,0.7832,0.7832,282600000.0
2008-01-11 06:16:00,0.78325,0.7836,0.78325,0.7836,410800000.0
2008-01-11 06:17:00,0.7836,0.7836,0.78325,0.7833,438600000.0
2008-01-11 06:18:00,0.7833,0.7834,0.7833,0.7834,201600000.0
2008-01-11 06:19:00,0.7834,0.78375,0.7834,0.7836,291400000.0
2008-01-11 06:20:00,0.7836,0.7836,0.7835,0.78355,333300000.0
2008-01-11 06:21:00,0.78365,0.78375,0.7835,0.78355,348800000.0
2008-01-11 06:22:00,0.78355,0.7836,0.78355,0.78355,304000000.0
2008-01-11 06:23:00,0.78355,0.7837,0.7834,0.7834,261600000.0
2008-01-11 06:24:00,0.7834,0.7834,0.7833,0.78335,67200000.0
2008-01-11 06:25:00,0.78335,0.7834,0.78325,0.78335,69700000.0
2008-01-11 06:26:00,0.78335,0.7834,0.7832,0.78335,150600000.0
2008-01-11 06:27:00,0.78335,0.7834,0.78325,0.78335,99400000.0
2008-01-11 06:28:00,0.78325,0.7836,0.78325,0.7836,218800000.0
2008-01-11 06:29:00,0.7836,0.7836,0.7835,0.7835,185300000.0
2008-01-11 06:30:00,0.7835,0.7836,0.7833,0.7834,242400000.0
2008-01-11 06:31:00,0.7834,0.7835,0.78325,0.7835,124199999.0
2008-01-11 06:32:00,0.7835,0.7836,0.78335,0.78355,208600000.0
2008-01-11 06:33:00,0.78355,0.7837,0.78355,0.7837,464000000.0
2008-01-11 06:34:00,0.7837,0.7838,0.7836,0.7838,79200000.0
2008-01-11 06:35:00,0.7838,0.7838,0.7837,0.7837,110400000.0
2008-01-11 06:36:00,0.7837,0.7837,0.7837,0.7837,27200000.0
2008-01-11 06:37:00,0.7837,0.7838,0.78365,0.7838,160800000.0
2008-01-11 06:38:00,0.78375,0.78375,0.7835,0.7836,223100000.0
2008-01-11 06:39:00,0.78355,0.7836,0.78355,0.7836,98400000.0
2008-01-11 06:40:00,0.7836,0.7836,0.7835,0.78355,112800000.0
2008-01-11 06:41:00,0.78355,0.78375,0.78355,0.78365,265200000.0
2008-01-11 06:42:00,0.78365,0.78365,0.7832,0.7835,297700000.0
2008-01-11 06:43:00,0.7835,0.7835,0.78345,0.78345,268000000.0
2008-01-11 06:44:00,0.78345,0.78345,0.78325,0.78325,248200000.0
2008-01-11 06:45:00,0.78325,0.78325,0.7832,0.78325,188700000.0
2008-01-11 06:46:00,0.7833,0.78345,0.7833,0.78345,329600000.0
2008-01-11 06:47:00,0.78345,0.7835,0.78345,0.78345,53600000.0
2008-01-11 06:48:00,0.78345,0.7835,0.78345,0.7835,221600000.0
2008-01-11 06:49:00,0.7835,0.7835,0.78345,0.7835,50000000.0
2008-01-11 06:50:00,0.7835,0.7835,0.78345,0.78345,107600000.0
2008-01-11 06:51:00,0.78345,0.78355,0.78345,0.78345,171900000.0
2008-01-11 06:52:00,0.78345,0.7835,0.78335,0.78335,155000000.0
2008-01-11 06:53:00,0.78345,0.7835,0.78335,0.7835,107000000.0
2008-01-11 06:54:00,0.7835,0.7836,0.78345,0.7836,236800000.0
2008-01-11 06:55:00,0.7836,0.78405,0.78345,0.7836,211700000.0
2008-01-11 06:56:00,0.7837,0.7837,0.78345,0.7835,263900000.0
2008-01-11 06:57:00,0.7835,0.7835,0.78345,0.7835,75200000.0
2008-01-11 06:58:00,0.7835,0.7835,0.78335,0.7835,52000000.0
2008-01-11 06:59:00,0.7835,0.7835,0.7834,0.7834,119900000.0
2008-01-11 07:00:00,0.7833,0.7834,0.7833,0.7834,85600000.0
2008-01-11 07:01:00,0.7834,0.7834,0.7834,0.7834,76800000.0
2008-01-11 07:02:00,0.7834,0.7834,0.7833,0.7833,84200000.0
2008-01-11 07:03:00,0.7833,0.7834,0.7833,0.7833,118400000.0
2008-01-11 07:04:00,0.7833,0.7834,0.7833,0.7834,130400000.0
2008-01-11 07:05:00,0.7834,0.7835,0.7833,0.7833,102800000.0
2008-01-11 07:06:00,0.7834,0.7835,0.7832,0.7835,160200000.0
2008-01-11 07:07:00,0.78345,0.7835,0.78335,0.7835,195800000.0
2008-01-11 07:08:00,0.7835,0.7835,0.78345,0.78345,287800000.0
2008-01-11 07:09:00,0.78345,0.7835,0.7833,0.7835,161900000.0
2008-01-11 07:10:00,0.7835,0.7835,0.7833,0.7835,234300000.0
2008-01-11 07:11:00,0.7835,0.7835,0.7833,0.7835,83500000.0
2008-01-11 07:12:00,0.7835,0.7835,0.7832,0.7832,142900000.0
2008-01-11 07:13:00,0.78315,0.7832,0.78315,0.7832,235600000.0
2008-01-11 07:14:00,0.7832,0.7834,0.7832,0.7833,160000000.0
2008-01-11 07:15:00,0.7833,0.7835,0.7832,0.7832,73600000.0
2008-01-11 07:16:00,0.7832,0.7835,0.78315,0.7832,206600000.0
2008-01-11 07:17:00,0.7832,0.7832,0.78295,0.7831,143400000.0
2008-01-11 07:18:00,0.7831,0.7831,0.78285,0.783,214300000.0
2008-01-11 07:19:00,0.7829,0.783,0.78285,0.783,154900000.0
2008-01-11 07:20:00,0.7829,0.7831,0.7829,0.783,254000005.0
2008-01-11 07:21:00,0.78295,0.7831,0.7829,0.78305,304000001.0
2008-01-11 07:22:00,0.78305,0.7831,0.7829,0.78305,238300000.0
2008-01-11 07:23:00,0.783,0.7831,0.78295,0.78305,174400000.0
2008-01-11 07:24:00,0.78305,0.7831,0.7829,0.78305,211000000.0
2008-01-11 07:25:00,0.78305,0.7831,0.7829,0.78305,218900000.0
2008-01-11 07:26:00,0.78305,0.7831,0.7829,0.78305,255600000.0
2008-01-11 07:27:00,0.783,0.7831,0.78295,0.7831,159800000.0
2008-01-11 07:28:00,0.78305,0.7832,0.783,0.78305,248500000.0
2008-01-11 07:29:00,0.78305,0.7832,0.783,0.78315,261800000.0
2008-01-11 07:30:00,0.7831,0.7832,0.78305,0.78315,250800000.0
2008-01-11 07:31:00,0.7831,0.7832,0.78305,0.78315,235200000.0
2008-01-11 07:32:00,0.7831,0.7832,0.78305,0.78315,202000000.0
2008-01-11 07:33:00,0.78315,0.7834,0.78305,0.7832,416499988.0
2008-01-11 07:34:00,0.7832,0.7833,0.7831,0.7831,282900000.0
2008-01-11 07:35:00,0.7832,0.7834,0.7831,0.7834,318000000.0
2008-01-11 07:36:00,0.7834,0.78365,0.7834,0.78365,279200000.0
2008-01-11 07:37:00,0.78365,0.78365,0.78335,0.78345,282400000.0
2008-01-11 07:38:00,0.78345,0.7835,0.78335,0.78335,156400000.0
2008-01-11 07:39:00,0.78335,0.7834,0.7832,0.7832,256600000.0
2008-01-11 07:40:00,0.7832,0.7834,0.7832,0.7833,218200000.0
2008-01-11 07:41:00,0.7833,0.78335,0.7832,0.7832,210000000.0
2008-01-11 07:42:00,0.7832,0.7832,0.78295,0.78315,532900004.0
2008-01-11 07:43:00,0.78315,0.7832,0.78285,0.783,297000000.0
2008-01-11 07:44:00,0.783,0.78305,0.783,0.783,89400000.0
2008-01-11 07:45:00,0.783,0.78305,0.7829,0.78305,359600000.0
2008-01-11 07:46:00,0.78305,0.7831,0.783,0.78305,189700000.0
2008-01-11 07:47:00,0.78305,0.7831,0.783,0.7831,239800000.0
2008-01-11 07:48:00,0.7831,0.7832,0.7831,0.78315,147000000.0
2008-01-11 07:49:00,0.7832,0.78335,0.78305,0.78305,270400000.0
2008-01-11 07:50:00,0.78305,0.78305,0.78305,0.78305,128000000.0
2008-01-11 07:51:00,0.78305,0.7836,0.78305,0.78355,253600000.0
2008-01-11 07:52:00,0.78355,0.78355,0.78315,0.78315,97400000.0
2008-01-11 07:53:00,0.78315,0.78315,0.78315,0.78315,98400000.0
2008-01-11 07:54:00,0.78315,0.7833,0.78315,0.7832,37100000.0
2008-01-11 07:55:00,0.7832,0.7832,0.7832,0.7832,58800000.0
2008-01-11 07:56:00,0.7832,0.7832,0.7832,0.7832,130800000.0
2008-01-11 07:57:00,0.7832,0.7833,0.7832,0.7833,303900000.0
2008-01-11 07:58:00,0.7833,0.78335,0.78325,0.78325,340499997.0
2008-01-11 07:59:00,0.7833,0.78335,0.78325,0.7833,265399998.0
2008-01-11 08:00:00,0.7833,0.78335,0.78325,0.78335,191600000.0
2008-01-11 08:01:00,0.7833,0.78335,0.78325,0.78335,209600000.0
2008-01-11 08:02:00,0.78335,0.78335,0.78325,0.78335,241200000.0
2008-01-11 08:03:00,0.78335,0.78335,0.78325,0.78335,243100000.0
2008-01-11 08:04:00,0.7833,0.78335,0.7832,0.7833,122400000.0
2008-01-11 08:05:00,0.7833,0.7833,0.78325,0.7833,117600000.0
2008-01-11 08:06:00,0.7833,0.7833,0.78325,0.78325,106900000.0
2008-01-11 08:07:00,0.78325,0.7833,0.78325,0.7833,245200000.0
2008-01-11 08:08:00,0.7833,0.78335,0.7832,0.7833,505800002.0
2008-01-11 08:09:00,0.7833,0.7835,0.7833,0.7835,223000000.0
2008-01-11 08:10:00,0.7835,0.7835,0.7834,0.7835,95000000.0
2008-01-11 08:11:00,0.7835,0.7835,0.7834,0.7834,94100000.0
2008-01-11 08:12:00,0.7835,0.78355,0.7834,0.7834,274900000.0
2008-01-11 08:13:00,0.7834,0.7835,0.7833,0.7835,237600000.0
2008-01-11 08:14:00,0.7835,0.7835,0.7834,0.7834,171600000.0
2008-01-11 08:15:00,0.78345,0.78345,0.78325,0.78325,216900000.0
2008-01-11 08:16:00,0.7833,0.7833,0.7831,0.78315,187700000.0
2008-01-11 08:17:00,0.78315,0.7833,0.7824,0.7826,505400001.0
2008-01-11 08:18:00,0.7826,0.78275,0.7825,0.7826,206600000.0
2008-01-11 08:19:00,0.7826,0.78285,0.78235,0.7828,203800000.0
2008-01-11 08:20:00,0.7828,0.7828,0.7826,0.78265,166000000.0
2008-01-11 08:21:00,0.78265,0.7827,0.78245,0.78245,251200000.0
2008-01-11 08:22:00,0.78245,0.7828,0.78245,0.7828,356400000.0
2008-01-11 08:23:00,0.7828,0.7828,0.7827,0.78275,298400000.0
2008-01-11 08:24:00,0.78275,0.7828,0.7826,0.7828,92500000.0
2008-01-11 08:25:00,0.7828,0.7828,0.7822,0.7823,195500000.0
2008-01-11 08:26:00,0.7823,0.7823,0.7822,0.7823,411700004.0
2008-01-11 08:27:00,0.7823,0.7823,0.7822,0.7823,194600000.0
2008-01-11 08:28:00,0.7823,0.7823,0.7823,0.7823,186500000.0
2008-01-11 08:29:00,0.7823,0.78235,0.78225,0.78225,256100000.0
2008-01-11 08:30:00,0.7823,0.7823,0.78205,0.78225,270100000.0
2008-01-11 08:31:00,0.78225,0.7823,0.78225,0.78225,224800000.0
2008-01-11 08:32:00,0.7823,0.7823,0.78225,0.7823,339300000.0
2008-01-11 08:33:00,0.7823,0.7823,0.7823,0.7823,172000000.0
2008-01-11 08:34:00,0.7823,0.78235,0.78225,0.78225,251100000.0
2008-01-11 08:35:00,0.7823,0.7823,0.7822,0.7823,267400000.0
2008-01-11 08:36:00,0.7823,0.7823,0.7822,0.7823,176100000.0
2008-01-11 08:37:00,0.7823,0.7823,0.7814,0.78175,756000004.0
2008-01-11 08:38:00,0.78175,0.7819,0.7817,0.7819,698800000.0
2008-01-11 08:39:00,0.7819,0.78205,0.7819,0.78205,364000000.0
2008-01-11 08:40:00,0.78205,0.78205,0.7818,0.78195,382400000.0
2008-01-11 08:41:00,0.78195,0.78235,0.7819,0.78195,276800000.0
2008-01-11 08:42:00,0.782,0.78235,0.78195,0.78235,235500000.0
2008-01-11 08:43:00,0.78225,0.78245,0.7822,0.78245,146800000.0
2008-01-11 08:44:00,0.78245,0.78245,0.78225,0.78245,26400000.0
2008-01-11 08:45:00,0.78245,0.78245,0.78215,0.78245,100800000.0
2008-01-11 08:46:00,0.78245,0.78245,0.7819,0.78195,263700000.0
2008-01-11 08:47:00,0.78195,0.78205,0.78195,0.78195,206400000.0
2008-01-11 08:48:00,0.78195,0.7823,0.78195,0.7823,318100000.0
2008-01-11 08:49:00,0.7823,0.7823,0.7822,0.7823,103300000.0
2008-01-11 08:50:00,0.7823,0.7823,0.7821,0.7823,150000000.0
2008-01-11 08:51:00,0.7823,0.7823,0.7821,0.7821,296800000.0
2008-01-11 08:52:00,0.7821,0.7823,0.782,0.782,769500000.0
2008-01-11 08:53:00,0.782,0.78215,0.7818,0.7818,570000000.0
2008-01-11 08:54:00,0.7818,0.78195,0.7816,0.7816,384699996.0
2008-01-11 08:55:00,0.7816,0.78165,0.7816,0.78165,231800000.0
2008-01-11 08:56:00,0.78165,0.78165,0.7815,0.7815,256500000.0
2008-01-11 08:57:00,0.7814,0.78155,0.78095,0.7815,769799998.0
2008-01-11 08:58:00,0.7815,0.7817,0.7814,0.7816,627600000.0
2008-01-11 08:59:00,0.78165,0.7817,0.78155,0.78165,645599999.0
2008-01-11 09:00:00,0.78165,0.78195,0.78165,0.78195,408800000.0
2008-01-11 09:01:00,0.78195,0.7822,0.7814,0.7815,486500000.0
2008-01-11 09:02:00,0.7815,0.7815,0.7813,0.7813,568800000.0
2008-01-11 09:03:00,0.7813,0.7814,0.7812,0.7812,532799998.0
2008-01-11 09:04:00,0.7812,0.78155,0.7812,0.78145,554799999.0
2008-01-11 09:05:00,0.7815,0.7815,0.7811,0.78135,639100000.0
2008-01-11 09:06:00,0.78135,0.7817,0.78135,0.7817,257600000.0
2008-01-11 09:07:00,0.7817,0.7817,0.7816,0.7817,276800000.0
2008-01-11 09:08:00,0.7817,0.7822,0.78165,0.7822,426300000.0
2008-01-11 09:09:00,0.7822,0.7824,0.7819,0.7822,928699992.0
2008-01-11 09:10:00,0.7822,0.7826,0.7821,0.7826,742500000.0
2008-01-11 09:11:00,0.7826,0.7828,0.7826,0.7828,430400000.0
2008-01-11 09:12:00,0.7828,0.7828,0.78245,0.7826,500000000.0
2008-01-11 09:13:00,0.7826,0.7826,0.7818,0.7821,696700000.0
2008-01-11 09:14:00,0.7821,0.7822,0.78165,0.782,667200000.0
2008-01-11 09:15:00,0.7819,0.782,0.78175,0.7818,680799999.0
2008-01-11 09:16:00,0.7818,0.7819,0.78155,0.78185,320100000.0
2008-01-11 09:17:00,0.78185,0.78205,0.7817,0.78195,507699999.0
2008-01-11 09:18:00,0.78195,0.7826,0.78195,0.7826,110400000.0
2008-01-11 09:19:00,0.7826,0.78265,0.78245,0.7826,474999993.0
2008-01-11 09:20:00,0.7826,0.7829,0.7826,0.7828,292200000.0
2008-01-11 09:21:00,0.7828,0.7828,0.7826,0.78265,259700000.0
2008-01-11 09:22:00,0.78265,0.78265,0.7826,0.78265,304700000.0
2008-01-11 09:23:00,0.78265,0.783,0.78265,0.783,395600000.0
2008-01-11 09:24:00,0.783,0.7831,0.7828,0.7831,554800000.0
2008-01-11 09:25:00,0.7831,0.7834,0.78305,0.78325,338800000.0
2008-01-11 09:26:00,0.78325,0.7834,0.7831,0.7831,120600000.0
2008-01-11 09:27:00,0.7831,0.7832,0.7827,0.7828,252800000.0
2008-01-11 09:28:00,0.7828,0.7829,0.7827,0.7829,189600000.0
2008-01-11 09:29:00,0.7829,0.7832,0.78285,0.783,274500001.0
2008-01-11 09:30:00,0.78305,0.7832,0.78285,0.78285,467700000.0
2008-01-11 09:31:00,0.78285,0.78285,0.78265,0.78265,316000000.0
2008-01-11 09:32:00,0.7827,0.7827,0.78255,0.7826,248900000.0
2008-01-11 09:33:00,0.7826,0.7827,0.78255,0.78255,305500000.0
2008-01-11 09:34:00,0.7826,0.7827,0.78255,0.7826,309700000.0
2008-01-11 09:35:00,0.7826,0.7826,0.78235,0.7824,661200000.0
2008-01-11 09:36:00,0.7824,0.7833,0.7824,0.7832,550499999.0
2008-01-11 09:37:00,0.7832,0.78345,0.7832,0.7834,538600000.0
2008-01-11 09:38:00,0.7834,0.78415,0.7834,0.7837,797599995.0
2008-01-11 09:39:00,0.7837,0.7838,0.7831,0.7831,862000000.0
2008-01-11 09:40:00,0.7832,0.7833,0.78315,0.7832,931800006.0
2008-01-11 09:41:00,0.7832,0.7833,0.7832,0.7832,636800000.0
2008-01-11 09:42:00,0.7832,0.78375,0.7832,0.78375,638200005.0
2008-01-11 09:43:00,0.7837,0.7843,0.7837,0.7841,349400000.0
2008-01-11 09:44:00,0.7841,0.7841,0.78375,0.78375,590100000.0
2008-01-11 09:45:00,0.7838,0.7839,0.7837,0.7838,419900000.0
2008-01-11 09:46:00,0.7838,0.7838,0.78335,0.78335,192000000.0
2008-01-11 09:47:00,0.78335,0.78335,0.7831,0.78315,378300000.0
2008-01-11 09:48:00,0.78315,0.7834,0.78315,0.7833,241600000.0
2008-01-11 09:49:00,0.7833,0.78345,0.78325,0.7833,204600000.0
2008-01-11 09:50:00,0.78325,0.7835,0.78325,0.7835,316300000.0
2008-01-11 09:51:00,0.7835,0.7835,0.78335,0.7835,112500000.0
2008-01-11 09:52:00,0.7835,0.7837,0.7834,0.7835,304000000.0
2008-01-11 09:53:00,0.7835,0.7839,0.78345,0.7839,274400000.0
2008-01-11 09:54:00,0.7838,0.78425,0.78355,0.7841,760400005.0
2008-01-11 09:55:00,0.7841,0.7842,0.78395,0.784,1110800000.0
2008-01-11 09:56:00,0.784,0.78475,0.78395,0.7846,522300001.0
2008-01-11 09:57:00,0.7846,0.78475,0.7844,0.78475,245300000.0
2008-01-11 09:58:00,0.78475,0.785,0.7845,0.785,769400000.0
2008-01-11 09:59:00,0.7849,0.7851,0.78475,0.7849,592900003.0
2008-01-11 10:00:00,0.7849,0.7849,0.7848,0.7849,136700000.0
2008-01-11 10:01:00,0.7849,0.7849,0.7841,0.7844,457700000.0
2008-01-11 10:02:00,0.7844,0.7845,0.78435,0.7844,495400000.0
2008-01-11 10:03:00,0.7844,0.7853,0.7844,0.7851,346800000.0
2008-01-11 10:04:00,0.7851,0.7851,0.78415,0.78415,787700000.0
2008-01-11 10:05:00,0.7841,0.78415,0.7832,0.7841,446400000.0
2008-01-11 10:06:00,0.7842,0.7845,0.7841,0.7845,86400000.0
2008-01-11 10:07:00,0.7845,0.7845,0.7842,0.7845,47600000.0
2008-01-11 10:08:00,0.7845,0.7846,0.78435,0.7846,308299997.0
2008-01-11 10:09:00,0.7846,0.785,0.7844,0.785,580399997.0
2008-01-11 10:10:00,0.785,0.785,0.7849,0.7849,207200000.0
2008-01-11 10:11:00,0.7849,0.7849,0.7845,0.7845,592900000.0
2008-01-11 10:12:00,0.7845,0.7847,0.7844,0.7846,804600007.0
2008-01-11 10:13:00,0.7847,0.7847,0.7845,0.7845,349700003.0
2008-01-11 10:14:00,0.7845,0.7848,0.7844,0.7845,1720500003.0
2008-01-11 10:15:00,0.7845,0.7846,0.7844,0.78455,378300003.0
2008-01-11 10:16:00,0.78455,0.7846,0.7845,0.7845,381099999.0
2008-01-11 10:17:00,0.7845,0.7845,0.7844,0.7845,191000000.0
2008-01-11 10:18:00,0.7845,0.7845,0.784,0.784,367600000.0
2008-01-11 10:19:00,0.784,0.7842,0.78375,0.7842,517600000.0
2008-01-11 10:20:00,0.7843,0.7843,0.78405,0.7841,399200000.0
2008-01-11 10:21:00,0.7841,0.7842,0.784,0.7842,473599997.0
2008-01-11 10:22:00,0.7842,0.7842,0.7839,0.7841,478699993.0
2008-01-11 10:23:00,0.7841,0.7842,0.78395,0.7841,455900000.0
2008-01-11 10:24:00,0.7842,0.7845,0.7841,0.7844,563600001.0
2008-01-11 10:25:00,0.7844,0.7845,0.7841,0.7841,403000000.0
2008-01-11 10:26:00,0.7841,0.7845,0.7841,0.78445,645700000.0
2008-01-11 10:27:00,0.78445,0.78455,0.7844,0.7845,326100000.0
2008-01-11 10:28:00,0.7845,0.7847,0.7843,0.78455,533399994.0
2008-01-11 10:29:00,0.78455,0.7849,0.78455,0.7846,374200001.0
2008-01-11 10:30:00,0.7846,0.7847,0.78435,0.7846,716599994.0
2008-01-11 10:31:00,0.7845,0.7847,0.7844,0.7845,1449999992.0
2008-01-11 10:32:00,0.7845,0.7846,0.7842,0.7843,1286000021.0
2008-01-11 10:33:00,0.7843,0.7844,0.7841,0.7841,1306999980.0
2008-01-11 10:34:00,0.7839,0.7841,0.7839,0.784,539199994.0
2008-01-11 10:35:00,0.784,0.7841,0.7837,0.7837,568700000.0
2008-01-11 10:36:00,0.7837,0.7837,0.7835,0.7835,572000000.0
2008-01-11 10:37:00,0.7835,0.7837,0.7835,0.7835,296700000.0
2008-01-11 10:38:00,0.7835,0.7841,0.78335,0.7841,467800002.0
2008-01-11 10:39:00,0.7841,0.7843,0.7839,0.7842,1142300000.0
2008-01-11 10:40:00,0.7842,0.7843,0.784,0.7841,1298900006.0
2008-01-11 10:41:00,0.7841,0.7843,0.784,0.7843,524300000.0
2008-01-11 10:42:00,0.7843,0.7844,0.7841,0.7842,826999997.0
2008-01-11 10:43:00,0.7842,0.7843,0.78405,0.78415,746299999.0
2008-01-11 10:44:00,0.7842,0.7843,0.78405,0.7842,595700001.0
2008-01-11 10:45:00,0.7842,0.7844,0.7841,0.7844,494900007.0
2008-01-11 10:46:00,0.7844,0.7844,0.7841,0.7844,337900000.0
2008-01-11 10:47:00,0.7844,0.7844,0.78415,0.7842,261600000.0
2008-01-11 10:48:00,0.7842,0.7842,0.7835,0.7836,970500010.0
2008-01-11 10:49:00,0.7836,0.7837,0.7834,0.7834,958999996.0
2008-01-11 10:50:00,0.7835,0.7838,0.7834,0.78355,1035099998.0
2008-01-11 10:51:00,0.7836,0.7838,0.7835,0.7837,718400002.0
2008-01-11 10:52:00,0.7837,0.7838,0.7832,0.7837,713500000.0
2008-01-11 10:53:00,0.7837,0.7837,0.7832,0.78355,166400000.0
2008-01-11 10:54:00,0.78355,0.78355,0.78325,0.78325,117700000.0
2008-01-11 10:55:00,0.78325,0.78335,0.7831,0.78335,277599999.0
2008-01-11 10:56:00,0.78335,0.78335,0.7831,0.78315,610900002.0
2008-01-11 10:57:00,0.78315,0.7832,0.78315,0.78315,233600000.0
2008-01-11 10:58:00,0.78315,0.78315,0.78285,0.7829,231200000.0
2008-01-11 10:59:00,0.7829,0.7831,0.78285,0.7831,620200000.0
2008-01-11 11:00:00,0.7831,0.78315,0.78295,0.78315,220000000.0
2008-01-11 11:01:00,0.78315,0.7832,0.7831,0.7832,191200000.0
2008-01-11 11:02:00,0.7832,0.7833,0.78275,0.78275,519400000.0
2008-01-11 11:03:00,0.78275,0.7832,0.7827,0.7832,991599995.0
2008-01-11 11:04:00,0.7832,0.7832,0.78295,0.78295,650800000.0
2008-01-11 11:05:00,0.78295,0.783,0.78295,0.783,378599996.0
2008-01-11 11:06:00,0.78295,0.783,0.7829,0.783,532899991.0
2008-01-11 11:07:00,0.783,0.7834,0.7826,0.7827,443199999.0
2008-01-11 11:08:00,0.7827,0.7827,0.7825,0.7825,671199999.0
2008-01-11 11:09:00,0.7825,0.7834,0.78245,0.78305,1134000010.0
2008-01-11 11:10:00,0.7831,0.7832,0.7829,0.78295,1588000005.0
2008-01-11 11:11:00,0.783,0.7833,0.7828,0.7829,366599999.0
2008-01-11 11:12:00,0.7829,0.78345,0.7829,0.7833,372699998.0
2008-01-11 11:13:00,0.7833,0.7835,0.7831,0.7833,734700000.0
2008-01-11 11:14:00,0.7833,0.7838,0.7831,0.78355,849399997.0
2008-01-11 11:15:00,0.78355,0.7837,0.78355,0.78355,198300000.0
2008-01-11 11:16:00,0.78355,0.7837,0.7834,0.7835,1052199996.0
2008-01-11 11:17:00,0.7835,0.7836,0.78295,0.7833,1225200006.0
2008-01-11 11:18:00,0.7833,0.7837,0.78315,0.7837,1259800003.0
2008-01-11 11:19:00,0.7837,0.7838,0.78355,0.7838,565400000.0
2008-01-11 11:20:00,0.7838,0.7838,0.7836,0.78365,265200000.0
2008-01-11 11:21:00,0.78365,0.78365,0.7833,0.7834,1208400000.0
2008-01-11 11:22:00,0.7834,0.7837,0.7834,0.7837,596800000.0
2008-01-11 11:23:00,0.7837,0.7837,0.7835,0.7836,425700000.0
2008-01-11 11:24:00,0.78355,0.7838,0.78355,0.7838,565600000.0
2008-01-11 11:25:00,0.7838,0.7841,0.7838,0.78395,399400000.0
2008-01-11 11:26:00,0.784,0.7841,0.7839,0.7841,246300000.0
2008-01-11 11:27:00,0.7841,0.7841,0.78385,0.78385,352000000.0
2008-01-11 11:28:00,0.7839,0.78395,0.7839,0.78395,156800000.0
2008-01-11 11:29:00,0.78395,0.78415,0.7839,0.78415,116800000.0
2008-01-11 11:30:00,0.78415,0.78415,0.784,0.7841,224900007.0
2008-01-11 11:31:00,0.7841,0.78415,0.784,0.78415,386800000.0
2008-01-11 11:32:00,0.7841,0.78425,0.78405,0.78425,132800000.0
2008-01-11 11:33:00,0.78425,0.78425,0.7841,0.7841,246400000.0
2008-01-11 11:34:00,0.7841,0.7841,0.7834,0.7834,590800001.0
2008-01-11 11:35:00,0.7835,0.7836,0.7831,0.7833,1172100007.0
2008-01-11 11:36:00,0.7833,0.7834,0.78325,0.7833,751799993.0
2008-01-11 11:37:00,0.78325,0.7836,0.78325,0.7835,834099996.0
2008-01-11 11:38:00,0.7835,0.7836,0.7834,0.78345,597500000.0
2008-01-11 11:39:00,0.7835,0.7835,0.7829,0.783,698200000.0
2008-01-11 11:40:00,0.783,0.7833,0.78295,0.7833,1135399989.0
2008-01-11 11:41:00,0.7833,0.7838,0.7833,0.7838,590600000.0
2008-01-11 11:42:00,0.78385,0.78385,0.78335,0.7834,936800001.0
2008-01-11 11:43:00,0.78335,0.7835,0.7833,0.7835,377600000.0
2008-01-11 11:44:00,0.7835,0.7835,0.7833,0.7835,689600005.0
2008-01-11 11:45:00,0.7835,0.78355,0.7833,0.78335,456899998.0
2008-01-11 11:46:00,0.7833,0.78365,0.7833,0.7835,494899998.0
2008-01-11 11:47:00,0.7835,0.7835,0.7833,0.7835,482700004.0
2008-01-11 11:48:00,0.7835,0.78355,0.7834,0.7835,227200000.0
2008-01-11 11:49:00,0.7835,0.7836,0.78345,0.7836,339199990.0
2008-01-11 11:50:00,0.7836,0.7836,0.78355,0.78355,62400000.0
2008-01-11 11:51:00,0.7835,0.78355,0.7835,0.7835,355200000.0
2008-01-11 11:52:00,0.7835,0.7837,0.78325,0.78365,562999994.0
2008-01-11 11:53:00,0.78365,0.78365,0.7836,0.78365,37600000.0
2008-01-11 11:54:00,0.78365,0.78365,0.7836,0.78365,48800000.0
2008-01-11 11:55:00,0.78365,0.78385,0.7836,0.78385,167200000.0
2008-01-11 11:56:00,0.78385,0.7841,0.78385,0.78395,306700000.0
2008-01-11 11:57:00,0.78395,0.7842,0.7839,0.7842,322700000.0
2008-01-11 11:58:00,0.7842,0.7843,0.7841,0.7843,420099999.0
2008-01-11 11:59:00,0.7843,0.7845,0.78425,0.7845,921900003.0
2008-01-11 12:00:00,0.7844,0.7845,0.78435,0.7845,782500006.0
2008-01-11 12:01:00,0.7845,0.7845,0.78445,0.7845,600800019.0
2008-01-11 12:02:00,0.7845,0.7845,0.7844,0.7845,618300016.0
2008-01-11 12:03:00,0.7845,0.78475,0.7845,0.78475,358400009.0
2008-01-11 12:04:00,0.78475,0.7849,0.78475,0.78485,288000000.0
2008-01-11 12:05:00,0.78485,0.7849,0.7847,0.7849,465500000.0
2008-01-11 12:06:00,0.7849,0.785,0.7847,0.785,444800000.0
2008-01-11 12:07:00,0.785,0.78515,0.78485,0.78515,293499999.0
2008-01-11 12:08:00,0.78515,0.7855,0.785,0.7855,730499999.0
2008-01-11 12:09:00,0.7855,0.7855,0.78525,0.7855,290400000.0
2008-01-11 12:10:00,0.7855,0.7857,0.7853,0.7856,333300000.0
2008-01-11 12:11:00,0.7856,0.7858,0.7855,0.7858,185600000.0
2008-01-11 12:12:00,0.7858,0.7858,0.7855,0.7856,452500003.0
2008-01-11 12:13:00,0.7856,0.7856,0.7847,0.7849,546399999.0
2008-01-11 12:14:00,0.7849,0.7849,0.7845,0.7845,265600000.0
2008-01-11 12:15:00,0.7845,0.7846,0.7844,0.7846,408400000.0
2008-01-11 12:16:00,0.7845,0.7846,0.7844,0.7845,613299998.0
2008-01-11 12:17:00,0.7845,0.7848,0.7844,0.7846,722799995.0
2008-01-11 12:18:00,0.7845,0.7846,0.7845,0.7845,255000001.0
2008-01-11 12:19:00,0.7845,0.7848,0.78445,0.7848,142500000.0
2008-01-11 12:20:00,0.7848,0.7848,0.7847,0.7847,45000000.0
2008-01-11 12:21:00,0.7847,0.7848,0.7847,0.7847,107300000.0
2008-01-11 12:22:00,0.7848,0.7848,0.78395,0.78405,721100000.0
2008-01-11 12:23:00,0.78405,0.7844,0.7839,0.7844,462300000.0
2008-01-11 12:24:00,0.7844,0.7844,0.7844,0.7844,668800000.0
2008-01-11 12:25:00,0.7844,0.7845,0.7843,0.7845,859599989.0
2008-01-11 12:26:00,0.7845,0.7845,0.78435,0.7845,455800003.0
2008-01-11 12:27:00,0.7845,0.7845,0.78435,0.7845,270400000.0
2008-01-11 12:28:00,0.7845,0.7845,0.7843,0.7845,326000000.0
2008-01-11 12:29:00,0.7845,0.7845,0.7844,0.7844,241600000.0
2008-01-11 12:30:00,0.7844,0.7844,0.78425,0.7844,171900000.0
2008-01-11 12:31:00,0.78425,0.7846,0.78425,0.78445,339300000.0
2008-01-11 12:32:00,0.78445,0.7847,0.78445,0.7845,384800000.0
2008-01-11 12:33:00,0.7845,0.7846,0.7844,0.7845,804799996.0
2008-01-11 12:34:00,0.7845,0.7846,0.7845,0.7845,364500000.0
2008-01-11 12:35:00,0.7846,0.78465,0.7844,0.7845,623800002.0
2008-01-11 12:36:00,0.7845,0.7845,0.7844,0.7845,251200000.0
2008-01-11 12:37:00,0.7845,0.7846,0.78445,0.7845,323200000.0
2008-01-11 12:38:00,0.7845,0.7848,0.7845,0.7848,310200000.0
2008-01-11 12:39:00,0.7848,0.7848,0.78475,0.7848,163000000.0
2008-01-11 12:40:00,0.7848,0.7848,0.78475,0.7848,123700000.0
2008-01-11 12:41:00,0.7848,0.7848,0.78475,0.7848,162900000.0
2008-01-11 12:42:00,0.7848,0.7848,0.7846,0.7848,76700000.0
2008-01-11 12:43:00,0.7848,0.7849,0.7847,0.7847,136600000.0
2008-01-11 12:44:00,0.7847,0.78475,0.7846,0.7846,228899996.0
2008-01-11 12:45:00,0.7846,0.78495,0.7846,0.7849,207399999.0
2008-01-11 12:46:00,0.7849,0.78495,0.7847,0.7847,283000000.0
2008-01-11 12:47:00,0.7847,0.78475,0.78465,0.78465,317800000.0
2008-01-11 12:48:00,0.78465,0.78475,0.78465,0.7847,177600000.0
2008-01-11 12:49:00,0.7847,0.7849,0.78455,0.7847,354000000.0
2008-01-11 12:50:00,0.7847,0.78475,0.7846,0.7846,226400000.0
2008-01-11 12:51:00,0.7846,0.7848,0.7846,0.7848,214300000.0
2008-01-11 12:52:00,0.7848,0.7851,0.78475,0.7851,354200000.0
2008-01-11 12:53:00,0.7851,0.78525,0.78505,0.7851,102800000.0
2008-01-11 12:54:00,0.7851,0.7856,0.78505,0.7854,746600000.0
2008-01-11 12:55:00,0.7854,0.7855,0.7851,0.7851,1052500002.0
2008-01-11 12:56:00,0.7851,0.7852,0.785,0.7851,1144399971.0
2008-01-11 12:57:00,0.7852,0.78535,0.7851,0.7853,642700001.0
2008-01-11 12:58:00,0.7853,0.78545,0.78525,0.78535,351400000.0
2008-01-11 12:59:00,0.78535,0.7855,0.78535,0.78545,118200000.0
2008-01-11 13:00:00,0.78545,0.78545,0.7853,0.7854,201900000.0
2008-01-11 13:01:00,0.7854,0.78545,0.7853,0.7854,192600000.0
2008-01-11 13:02:00,0.7854,0.7854,0.7853,0.7854,86400000.0
2008-01-11 13:03:00,0.7854,0.78555,0.7854,0.7855,529400000.0
2008-01-11 13:04:00,0.78555,0.78555,0.7848,0.7848,318399999.0
2008-01-11 13:05:00,0.78495,0.7851,0.7845,0.78475,539600000.0
2008-01-11 13:06:00,0.78475,0.785,0.78475,0.78485,245700000.0
2008-01-11 13:07:00,0.78485,0.7849,0.78475,0.78485,111900000.0
2008-01-11 13:08:00,0.78485,0.7852,0.7848,0.7852,361200000.0
2008-01-11 13:09:00,0.7852,0.7852,0.7851,0.7851,197600000.0
2008-01-11 13:10:00,0.7851,0.7852,0.785,0.7852,121700000.0
2008-01-11 13:11:00,0.7852,0.7852,0.78505,0.7851,178400000.0
2008-01-11 13:12:00,0.7851,0.7851,0.7848,0.7849,1056899981.0
2008-01-11 13:13:00,0.7849,0.7849,0.7848,0.7849,182400000.0
2008-01-11 13:14:00,0.7849,0.7849,0.78475,0.78475,196000000.0
2008-01-11 13:15:00,0.78475,0.7848,0.7846,0.78475,102900000.0
2008-01-11 13:16:00,0.7846,0.7848,0.7846,0.7847,92000000.0
2008-01-11 13:17:00,0.7847,0.7848,0.7846,0.78465,319300000.0
2008-01-11 13:18:00,0.7847,0.7847,0.78465,0.78465,146900000.0
2008-01-11 13:19:00,0.78465,0.78465,0.78455,0.78465,91000000.0
2008-01-11 13:20:00,0.78465,0.7848,0.78455,0.7846,558300000.0
2008-01-11 13:21:00,0.7846,0.7847,0.78455,0.7847,467900007.0
2008-01-11 13:22:00,0.7847,0.7847,0.7845,0.78455,111300000.0
2008-01-11 13:23:00,0.78455,0.7851,0.7845,0.785,239300000.0
2008-01-11 13:24:00,0.785,0.7851,0.785,0.7851,348000000.0
2008-01-11 13:25:00,0.7851,0.7851,0.78485,0.7849,420400007.0
2008-01-11 13:26:00,0.7849,0.7849,0.78475,0.78475,539200005.0
2008-01-11 13:27:00,0.7848,0.7848,0.78475,0.78475,210100000.0
2008-01-11 13:28:00,0.78475,0.78475,0.7846,0.78475,171300000.0
2008-01-11 13:29:00,0.78475,0.7848,0.7846,0.7848,142500000.0
2008-01-11 13:30:00,0.7846,0.7852,0.7846,0.785,642300012.0
2008-01-11 13:31:00,0.78495,0.7851,0.7848,0.78495,973800012.0
2008-01-11 13:32:00,0.78495,0.785,0.7849,0.785,385300000.0
2008-01-11 13:33:00,0.785,0.785,0.7848,0.7848,319100000.0
2008-01-11 13:34:00,0.7848,0.7849,0.78475,0.7848,583200000.0
2008-01-11 13:35:00,0.7848,0.7848,0.7847,0.7848,213300000.0
2008-01-11 13:36:00,0.7847,0.7848,0.7847,0.7848,428000000.0
2008-01-11 13:37:00,0.7848,0.78485,0.7847,0.7848,391200000.0
2008-01-11 13:38:00,0.7848,0.78495,0.78465,0.78495,370800000.0
2008-01-11 13:39:00,0.78495,0.78495,0.7849,0.7849,61600000.0
2008-01-11 13:40:00,0.78495,0.78515,0.78495,0.785,128000000.0
2008-01-11 13:41:00,0.785,0.78505,0.7848,0.7849,284300000.0
2008-01-11 13:42:00,0.7849,0.78495,0.7849,0.7849,271200000.0
2008-01-11 13:43:00,0.7849,0.785,0.7849,0.7849,332600000.0
2008-01-11 13:44:00,0.7849,0.78495,0.7848,0.78485,111200000.0
2008-01-11 13:45:00,0.78485,0.78485,0.7848,0.78485,237600000.0
2008-01-11 13:46:00,0.7848,0.7849,0.78465,0.7849,289300001.0
2008-01-11 13:47:00,0.7849,0.785,0.7848,0.78485,364100008.0
2008-01-11 13:48:00,0.78485,0.785,0.78475,0.7849,355400000.0
2008-01-11 13:49:00,0.7849,0.7849,0.78485,0.78485,188800000.0
2008-01-11 13:50:00,0.78485,0.7849,0.78485,0.7849,164800000.0
2008-01-11 13:51:00,0.7849,0.7849,0.7849,0.7849,96000000.0
2008-01-11 13:52:00,0.7849,0.7849,0.7848,0.78485,114400000.0
2008-01-11 13:53:00,0.78485,0.78485,0.78485,0.78485,84000000.0
2008-01-11 13:54:00,0.78485,0.7849,0.78485,0.7849,328800000.0
2008-01-11 13:55:00,0.7849,0.7849,0.78475,0.7848,475399997.0
2008-01-11 13:56:00,0.785,0.7851,0.7848,0.78485,308800002.0
2008-01-11 13:57:00,0.7848,0.78485,0.7846,0.7847,479899998.0
2008-01-11 13:58:00,0.7847,0.7849,0.7844,0.7849,721599999.0
2008-01-11 13:59:00,0.7849,0.7849,0.78445,0.7846,571200007.0
2008-01-11 14:00:00,0.7846,0.7847,0.7846,0.7846,747800000.0
2008-01-11 14:01:00,0.7846,0.7848,0.784,0.7848,231600002.0
2008-01-11 14:02:00,0.7848,0.7849,0.7845,0.7845,358900000.0
2008-01-11 14:03:00,0.78445,0.7848,0.7844,0.78455,339100000.0
2008-01-11 14:04:00,0.78455,0.7846,0.78435,0.7844,201100000.0
2008-01-11 14:05:00,0.7844,0.78445,0.78425,0.78425,157600000.0
2008-01-11 14:06:00,0.78425,0.7843,0.78375,0.7838,476400001.0
2008-01-11 14:07:00,0.7838,0.7839,0.7835,0.7835,509900000.0
2008-01-11 14:08:00,0.7835,0.7835,0.78335,0.78335,467900000.0
2008-01-11 14:09:00,0.7834,0.78405,0.78335,0.7839,618400001.0
2008-01-11 14:10:00,0.7839,0.7842,0.7839,0.7841,293400000.0
2008-01-11 14:11:00,0.7841,0.7843,0.7841,0.7842,1024900002.0
2008-01-11 14:12:00,0.7843,0.7847,0.7843,0.7843,422400000.0
2008-01-11 14:13:00,0.7843,0.7845,0.7839,0.784,519299999.0
2008-01-11 14:14:00,0.784,0.7841,0.7839,0.784,204800000.0
2008-01-11 14:15:00,0.784,0.784,0.78345,0.7835,425700000.0
2008-01-11 14:16:00,0.7835,0.7837,0.7835,0.7835,308800000.0
2008-01-11 14:17:00,0.7835,0.7836,0.7833,0.78335,234600000.0
2008-01-11 14:18:00,0.78335,0.7836,0.78315,0.7832,667600013.0
2008-01-11 14:19:00,0.7832,0.7835,0.7831,0.7831,869399987.0
2008-01-11 14:20:00,0.7831,0.7835,0.7831,0.7835,465099998.0
2008-01-11 14:21:00,0.7834,0.7836,0.78335,0.7836,536900000.0
2008-01-11 14:22:00,0.7836,0.7837,0.783,0.7834,536000001.0
2008-01-11 14:23:00,0.7834,0.7834,0.7833,0.7833,144800000.0
2008-01-11 14:24:00,0.7833,0.7835,0.78325,0.7834,378300005.0
2008-01-11 14:25:00,0.7834,0.7834,0.78325,0.7833,152000000.0
2008-01-11 14:26:00,0.7833,0.7835,0.78325,0.7835,287999999.0
2008-01-11 14:27:00,0.7835,0.7837,0.7835,0.7837,234700000.0
2008-01-11 14:28:00,0.7837,0.78385,0.7835,0.78375,480399989.0
2008-01-11 14:29:00,0.7836,0.7837,0.7833,0.7835,791200014.0
2008-01-11 14:30:00,0.7835,0.78375,0.78345,0.7837,383600010.0
2008-01-11 14:31:00,0.7837,0.7837,0.78355,0.7836,112800000.0
2008-01-11 14:32:00,0.7836,0.78395,0.7835,0.7837,520499999.0
2008-01-11 14:33:00,0.7837,0.7837,0.7834,0.78345,878700004.0
2008-01-11 14:34:00,0.78345,0.7838,0.78345,0.7838,572400002.0
2008-01-11 14:35:00,0.7838,0.7839,0.78345,0.7839,521399993.0
2008-01-11 14:36:00,0.7839,0.7839,0.78345,0.7835,305700000.0
2008-01-11 14:37:00,0.7836,0.7838,0.78335,0.7838,231200000.0
2008-01-11 14:38:00,0.7838,0.7838,0.7835,0.7838,304700000.0
2008-01-11 14:39:00,0.7838,0.78395,0.7837,0.7838,450500000.0
2008-01-11 14:40:00,0.7838,0.7838,0.78375,0.7838,464800000.0
2008-01-11 14:41:00,0.7838,0.784,0.7838,0.784,224300000.0
2008-01-11 14:42:00,0.784,0.784,0.7839,0.784,233600000.0
2008-01-11 14:43:00,0.784,0.7843,0.78385,0.7843,192800000.0
2008-01-11 14:44:00,0.78425,0.78425,0.784,0.7842,323100000.0
2008-01-11 14:45:00,0.7842,0.7843,0.7841,0.7842,168800000.0
2008-01-11 14:46:00,0.7842,0.7842,0.7841,0.7842,222400000.0
2008-01-11 14:47:00,0.7842,0.7842,0.78405,0.7841,352199993.0
2008-01-11 14:48:00,0.7841,0.7843,0.7841,0.7843,261699990.0
2008-01-11 14:49:00,0.7843,0.7843,0.7842,0.7842,245700000.0
2008-01-11 14:50:00,0.7842,0.7842,0.784,0.7841,468400000.0
2008-01-11 14:51:00,0.7842,0.7842,0.7841,0.7841,315900000.0
2008-01-11 14:52:00,0.7841,0.7841,0.78395,0.784,641100003.0
2008-01-11 14:53:00,0.784,0.784,0.78395,0.784,267100000.0
2008-01-11 14:54:00,0.78395,0.7851,0.78395,0.785,438600000.0
2008-01-11 14:55:00,0.785,0.785,0.7847,0.7848,326599997.0
2008-01-11 14:56:00,0.7848,0.7856,0.7848,0.7856,592300000.0
2008-01-11 14:57:00,0.7856,0.7862,0.7854,0.786,760600000.0
2008-01-11 14:58:00,0.786,0.786,0.7856,0.7856,355300000.0
2008-01-11 14:59:00,0.7856,0.7858,0.7856,0.7856,243200000.0
2008-01-11 15:00:00,0.7856,0.7857,0.7856,0.7857,178800000.0
2008-01-11 15:01:00,0.7857,0.7858,0.7856,0.7857,67400000.0
2008-01-11 15:02:00,0.7857,0.7858,0.7856,0.7858,366000000.0
2008-01-11 15:03:00,0.7858,0.786,0.7858,0.786,227400000.0
2008-01-11 15:04:00,0.786,0.786,0.7857,0.7857,1038799997.0
2008-01-11 15:05:00,0.7857,0.7858,0.7852,0.7852,584000000.0
2008-01-11 15:06:00,0.7852,0.7855,0.7852,0.7854,672800000.0
2008-01-11 15:07:00,0.7854,0.7855,0.7853,0.7854,468200000.0
2008-01-11 15:08:00,0.7854,0.7859,0.7852,0.7858,758200001.0
2008-01-11 15:09:00,0.7858,0.7858,0.78565,0.78565,883900008.0
2008-01-11 15:10:00,0.7857,0.7858,0.7856,0.7858,611899998.0
2008-01-11 15:11:00,0.7858,0.7859,0.7857,0.7859,925900000.0
2008-01-11 15:12:00,0.7859,0.7859,0.7856,0.78565,644400002.0
2008-01-11 15:13:00,0.78565,0.7857,0.7855,0.7857,346100000.0
2008-01-11 15:14:00,0.7857,0.7857,0.7856,0.7857,143700000.0
2008-01-11 15:15:00,0.7857,0.7859,0.7856,0.7857,983199995.0
2008-01-11 15:16:00,0.7857,0.7857,0.7856,0.7856,464800000.0
2008-01-11 15:17:00,0.7857,0.7859,0.7856,0.7859,1044200000.0
2008-01-11 15:18:00,0.7858,0.7859,0.7856,0.7858,636799999.0
2008-01-11 15:19:00,0.7858,0.7859,0.7857,0.78575,341600000.0
2008-01-11 15:20:00,0.78575,0.7858,0.7857,0.7858,533699988.0
2008-01-11 15:21:00,0.7857,0.786,0.78565,0.7859,692999997.0
2008-01-11 15:22:00,0.7859,0.786,0.7857,0.7857,551599992.0
2008-01-11 15:23:00,0.7857,0.7858,0.7856,0.7856,577299998.0
2008-01-11 15:24:00,0.7856,0.7857,0.7855,0.78555,482599999.0
2008-01-11 15:25:00,0.7856,0.7857,0.78545,0.7855,287260000.0
2008-01-11 15:26:00,0.78545,0.78575,0.78545,0.7856,359800000.0
2008-01-11 15:27:00,0.7856,0.7856,0.7851,0.78535,559100000.0
2008-01-11 15:28:00,0.7854,0.7859,0.7852,0.7858,731200000.0
2008-01-11 15:29:00,0.7858,0.7858,0.7856,0.7856,325500000.0
2008-01-11 15:30:00,0.7856,0.7862,0.7856,0.7859,316000000.0
2008-01-11 15:31:00,0.7859,0.786,0.7858,0.78585,257600000.0
2008-01-11 15:32:00,0.7858,0.786,0.7851,0.78515,604399994.0
2008-01-11 15:33:00,0.785,0.7856,0.785,0.7853,1252400001.0
2008-01-11 15:34:00,0.7853,0.7856,0.7852,0.78555,555000011.0
2008-01-11 15:35:00,0.7856,0.7856,0.78495,0.78495,163900000.0
2008-01-11 15:36:00,0.78495,0.7852,0.7847,0.7849,76000000.0
2008-01-11 15:37:00,0.7849,0.785,0.7845,0.7849,680700000.0
2008-01-11 15:38:00,0.7849,0.7849,0.7846,0.7849,509699995.0
2008-01-11 15:39:00,0.7849,0.7855,0.7849,0.7855,385200000.0
2008-01-11 15:40:00,0.7855,0.7858,0.78525,0.7854,457000001.0
2008-01-11 15:41:00,0.7854,0.7855,0.7849,0.7854,510700000.0
2008-01-11 15:42:00,0.7854,0.7857,0.78515,0.7855,417800000.0
2008-01-11 15:43:00,0.7855,0.7857,0.7849,0.7857,565300000.0
2008-01-11 15:44:00,0.7857,0.7861,0.7855,0.7861,349500000.0
2008-01-11 15:45:00,0.7861,0.7867,0.786,0.7865,676000000.0
2008-01-11 15:46:00,0.7865,0.7876,0.7863,0.7873,1040800001.0
2008-01-11 15:47:00,0.7873,0.7875,0.7868,0.7871,1170900008.0
2008-01-11 15:48:00,0.787,0.7873,0.7869,0.787,1062700003.0
2008-01-11 15:49:00,0.78695,0.7874,0.7869,0.787,1182399995.0
2008-01-11 15:50:00,0.7869,0.7872,0.7865,0.7866,914800000.0
2008-01-11 15:51:00,0.7866,0.7868,0.7864,0.78645,1004640010.0
2008-01-11 15:52:00,0.78645,0.7866,0.78645,0.7865,423800000.0
2008-01-11 15:53:00,0.7866,0.787,0.7866,0.7867,735500000.0
2008-01-11 15:54:00,0.7867,0.7869,0.7864,0.7866,1023499997.0
2008-01-11 15:55:00,0.7866,0.7869,0.7865,0.7865,380000000.0
2008-01-11 15:56:00,0.7865,0.7867,0.7864,0.7867,1184600020.0
2008-01-11 15:57:00,0.78665,0.7872,0.78665,0.78695,833200000.0
2008-01-11 15:58:00,0.787,0.7871,0.7869,0.7871,546600007.0
2008-01-11 15:59:00,0.7871,0.7872,0.7871,0.7871,415900000.0
2008-01-11 16:00:00,0.7871,0.7872,0.78675,0.7872,744300003.0
2008-01-11 16:01:00,0.7872,0.7875,0.7872,0.7874,464900000.0
2008-01-11 16:02:00,0.7874,0.7879,0.7873,0.7876,685700000.0
2008-01-11 16:03:00,0.7876,0.7876,0.78745,0.7875,729500002.0
2008-01-11 16:04:00,0.7875,0.7875,0.7873,0.7873,462300000.0
2008-01-11 16:05:00,0.7873,0.7874,0.7873,0.7873,264500000.0
2008-01-11 16:06:00,0.7873,0.7873,0.7869,0.7869,706499992.0
2008-01-11 16:07:00,0.7869,0.7871,0.7864,0.78665,350600000.0
2008-01-11 16:08:00,0.78665,0.78665,0.7864,0.7866,567400000.0
2008-01-11 16:09:00,0.7866,0.7866,0.78645,0.7865,118400000.0
2008-01-11 16:10:00,0.7865,0.7866,0.7865,0.7865,363400000.0
2008-01-11 16:11:00,0.7865,0.7865,0.7865,0.7865,395900000.0
2008-01-11 16:12:00,0.7865,0.7865,0.78635,0.78635,428399995.0
2008-01-11 16:13:00,0.78635,0.7866,0.78635,0.7866,287399998.0
2008-01-11 16:14:00,0.7866,0.7869,0.78635,0.7865,352000002.0
2008-01-11 16:15:00,0.7865,0.7866,0.7864,0.7865,242400000.0
2008-01-11 16:16:00,0.7866,0.7866,0.78645,0.7866,186300000.0
2008-01-11 16:17:00,0.7866,0.7866,0.7865,0.7866,150800000.0
2008-01-11 16:18:00,0.7866,0.7867,0.7865,0.7867,290100000.0
2008-01-11 16:19:00,0.7867,0.787,0.7866,0.7866,207300000.0
2008-01-11 16:20:00,0.7866,0.7867,0.7865,0.7867,277200000.0
2008-01-11 16:21:00,0.7867,0.7867,0.7864,0.7864,440799996.0
2008-01-11 16:22:00,0.7864,0.7866,0.78635,0.7865,469999994.0
2008-01-11 16:23:00,0.7865,0.7866,0.7865,0.7866,551999996.0
2008-01-11 16:24:00,0.7866,0.7867,0.7866,0.7867,247200000.0
2008-01-11 16:25:00,0.7867,0.7867,0.7865,0.7866,146400000.0
2008-01-11 16:26:00,0.7866,0.787,0.7866,0.787,270200000.0
2008-01-11 16:27:00,0.787,0.7871,0.7865,0.7871,501999994.0
2008-01-11 16:28:00,0.7871,0.7871,0.78705,0.78705,232700000.0
2008-01-11 16:29:00,0.78705,0.78735,0.787,0.7873,595400001.0
2008-01-11 16:30:00,0.7872,0.7873,0.787,0.787,1032899992.0
2008-01-11 16:31:00,0.7871,0.7871,0.7866,0.787,658799996.0
2008-01-11 16:32:00,0.787,0.7871,0.7869,0.7869,545999999.0
2008-01-11 16:33:00,0.7869,0.7869,0.7861,0.7862,1322800013.0
2008-01-11 16:34:00,0.7861,0.7863,0.7861,0.7863,643700000.0
2008-01-11 16:35:00,0.7863,0.7865,0.7863,0.7865,448600000.0
2008-01-11 16:36:00,0.7865,0.7865,0.7861,0.7862,640199999.0
2008-01-11 16:37:00,0.7862,0.7864,0.786,0.7861,698499992.0
2008-01-11 16:38:00,0.7861,0.7862,0.7858,0.7858,396500000.0
2008-01-11 16:39:00,0.7858,0.7858,0.7855,0.7856,339200000.0
2008-01-11 16:40:00,0.7856,0.7857,0.7854,0.7856,727900008.0
2008-01-11 16:41:00,0.7857,0.7858,0.7855,0.7856,720200000.0
2008-01-11 16:42:00,0.7856,0.7862,0.7856,0.786,686499998.0
2008-01-11 16:43:00,0.786,0.78615,0.7857,0.7861,545699997.0
2008-01-11 16:44:00,0.786,0.7862,0.786,0.7862,244900000.0
2008-01-11 16:45:00,0.7862,0.7862,0.7859,0.7861,284000000.0
2008-01-11 16:46:00,0.7861,0.7861,0.7856,0.7857,755100000.0
2008-01-11 16:47:00,0.7856,0.7859,0.7856,0.78585,695299999.0
2008-01-11 16:48:00,0.78585,0.7863,0.7857,0.7858,525100000.0
2008-01-11 16:49:00,0.78575,0.7859,0.78575,0.7859,448200004.0
2008-01-11 16:50:00,0.7859,0.7863,0.7858,0.7862,464100000.0
2008-01-11 16:51:00,0.7862,0.7863,0.78605,0.78615,471300000.0
2008-01-11 16:52:00,0.7862,0.7862,0.78595,0.786,452799999.0
2008-01-11 16:53:00,0.786,0.7862,0.7859,0.7859,464000000.0
2008-01-11 16:54:00,0.7859,0.7862,0.78585,0.7861,419600000.0
2008-01-11 16:55:00,0.7859,0.7859,0.7858,0.7858,482500000.0
2008-01-11 16:56:00,0.7858,0.786,0.7858,0.7858,754100000.0
2008-01-11 16:57:00,0.7858,0.7859,0.78575,0.78575,304900000.0
2008-01-11 16:58:00,0.78575,0.786,0.78575,0.786,255300000.0
2008-01-11 16:59:00,0.786,0.786,0.78595,0.78595,184000000.0
2008-01-11 17:00:00,0.78595,0.78595,0.7858,0.7859,296800000.0
2008-01-11 17:01:00,0.7859,0.7859,0.7857,0.78585,194500000.0
2008-01-11 17:02:00,0.7857,0.78585,0.78555,0.7858,335100000.0
2008-01-11 17:03:00,0.7858,0.786,0.7857,0.786,438400000.0
2008-01-11 17:04:00,0.786,0.7861,0.7859,0.7861,240000000.0
2008-01-11 17:05:00,0.7861,0.7862,0.786,0.786,416800000.0
2008-01-11 17:06:00,0.786,0.7861,0.7857,0.7858,680000001.0
2008-01-11 17:07:00,0.7858,0.7858,0.7857,0.7858,485600000.0
2008-01-11 17:08:00,0.7858,0.7859,0.7858,0.7858,316500000.0
2008-01-11 17:09:00,0.7858,0.7858,0.7857,0.7857,387999999.0
2008-01-11 17:10:00,0.78575,0.7858,0.78575,0.7858,426800000.0
2008-01-11 17:11:00,0.7858,0.7858,0.7857,0.7857,508900000.0
2008-01-11 17:12:00,0.7857,0.786,0.7857,0.786,299200000.0
2008-01-11 17:13:00,0.786,0.7864,0.786,0.7862,870400007.0
2008-01-11 17:14:00,0.7862,0.7862,0.7861,0.78615,708699997.0
2008-01-11 17:15:00,0.78615,0.7863,0.7861,0.7861,992199999.0
2008-01-11 17:16:00,0.7861,0.7865,0.7861,0.7865,314400001.0
2008-01-11 17:17:00,0.7865,0.7867,0.7865,0.7865,812800015.0
2008-01-11 17:18:00,0.7865,0.7865,0.7864,0.7864,560099997.0
2008-01-11 17:19:00,0.7864,0.7866,0.7864,0.7865,532399999.0
2008-01-11 17:20:00,0.7865,0.7867,0.7865,0.7866,408000000.0
2008-01-11 17:21:00,0.7865,0.7865,0.7865,0.7865,552000000.0
2008-01-11 17:22:00,0.7865,0.7865,0.7864,0.7865,643700005.0
2008-01-11 17:23:00,0.7864,0.7865,0.78625,0.7863,996100003.0
2008-01-11 17:24:00,0.7863,0.7864,0.7862,0.7863,666099998.0
2008-01-11 17:25:00,0.7863,0.7863,0.78615,0.7862,401900000.0
2008-01-11 17:26:00,0.78615,0.7862,0.7861,0.7861,108300000.0
2008-01-11 17:27:00,0.7861,0.7862,0.7861,0.7861,284000000.0
2008-01-11 17:28:00,0.7861,0.7862,0.786,0.7861,461799997.0
2008-01-11 17:29:00,0.7861,0.7861,0.78605,0.7861,331700000.0
2008-01-11 17:30:00,0.7861,0.7861,0.78595,0.7861,168200000.0
2008-01-11 17:31:00,0.7861,0.7861,0.786,0.78605,469499995.0
2008-01-11 17:32:00,0.7861,0.7861,0.78605,0.7861,536100000.0
2008-01-11 17:33:00,0.7861,0.7863,0.7861,0.7861,342500000.0
2008-01-11 17:34:00,0.7861,0.7861,0.786,0.786,199500000.0
2008-01-11 17:35:00,0.786,0.7861,0.786,0.7861,282400000.0
2008-01-11 17:36:00,0.7861,0.7864,0.7861,0.78615,334100000.0
2008-01-11 17:37:00,0.7862,0.7865,0.7861,0.7864,226400000.0
2008-01-11 17:38:00,0.7864,0.7867,0.7864,0.7867,310200000.0
2008-01-11 17:39:00,0.7867,0.787,0.78665,0.7869,725200000.0
2008-01-11 17:40:00,0.7869,0.7869,0.7868,0.7868,483200000.0
2008-01-11 17:41:00,0.7868,0.7868,0.7867,0.7867,361600000.0
2008-01-11 17:42:00,0.7866,0.7871,0.7866,0.7867,644800000.0
2008-01-11 17:43:00,0.7867,0.787,0.7867,0.7867,500800000.0
2008-01-11 17:44:00,0.7867,0.7869,0.7867,0.7868,555200000.0
2008-01-11 17:45:00,0.7868,0.7872,0.7868,0.7869,693300000.0
2008-01-11 17:46:00,0.7869,0.7869,0.78685,0.7869,543500000.0
2008-01-11 17:47:00,0.7869,0.7876,0.7869,0.7871,580400000.0
2008-01-11 17:48:00,0.7871,0.7874,0.7871,0.7872,678099999.0
2008-01-11 17:49:00,0.7872,0.7872,0.787,0.7872,541300001.0
2008-01-11 17:50:00,0.78715,0.7872,0.7871,0.7871,389000001.0
2008-01-11 17:51:00,0.78735,0.7874,0.7872,0.7872,781600000.0
2008-01-11 17:52:00,0.7872,0.7872,0.7872,0.7872,672000000.0
2008-01-11 17:53:00,0.7872,0.7872,0.7872,0.7872,712000000.0
2008-01-11 17:54:00,0.7872,0.7873,0.7872,0.7873,553599994.0
2008-01-11 17:55:00,0.7873,0.7873,0.7872,0.7873,468800000.0
2008-01-11 17:56:00,0.7873,0.7873,0.7867,0.7867,430400000.0
2008-01-11 17:57:00,0.7868,0.7868,0.7864,0.7864,992799991.0
2008-01-11 17:58:00,0.7864,0.7864,0.7861,0.7861,802799991.0
2008-01-11 17:59:00,0.7862,0.7862,0.7859,0.786,1195699995.0
2008-01-11 18:00:00,0.786,0.7861,0.7859,0.7861,775200002.0
2008-01-11 18:01:00,0.7861,0.7861,0.7859,0.786,748199992.0
2008-01-11 18:02:00,0.786,0.7861,0.7859,0.786,720899996.0
2008-01-11 18:03:00,0.786,0.786,0.7859,0.786,433600000.0
2008-01-11 18:04:00,0.786,0.786,0.7859,0.786,255700000.0
2008-01-11 18:05:00,0.786,0.786,0.7859,0.786,443000000.0
2008-01-11 18:06:00,0.786,0.786,0.7859,0.786,470500002.0
2008-01-11 18:07:00,0.786,0.7861,0.7859,0.7861,446500000.0
2008-01-11 18:08:00,0.7861,0.7861,0.78575,0.7858,495000000.0
2008-01-11 18:09:00,0.78575,0.7858,0.78575,0.7858,24600000.0
2008-01-11 18:10:00,0.7858,0.7858,0.7858,0.7858,125800000.0
2008-01-11 18:11:00,0.7858,0.7858,0.7856,0.7856,410599998.0
2008-01-11 18:12:00,0.7856,0.7857,0.7856,0.7856,541899990.0
2008-01-11 18:13:00,0.7857,0.7857,0.7856,0.7857,328200000.0
2008-01-11 18:14:00,0.7857,0.7857,0.78555,0.7857,169800000.0
2008-01-11 18:15:00,0.7857,0.7858,0.78555,0.7858,188000000.0
2008-01-11 18:16:00,0.7858,0.7865,0.7857,0.7865,703100000.0
2008-01-11 18:17:00,0.7865,0.7867,0.7861,0.7861,372700000.0
2008-01-11 18:18:00,0.7861,0.7862,0.7861,0.7862,269500000.0
2008-01-11 18:19:00,0.7862,0.7862,0.7861,0.7861,419799995.0
2008-01-11 18:20:00,0.7861,0.7861,0.7861,0.7861,99900000.0
2008-01-11 18:21:00,0.7861,0.7861,0.786,0.786,266400003.0
2008-01-11 18:22:00,0.786,0.7862,0.786,0.7862,391500006.0
2008-01-11 18:23:00,0.7862,0.7862,0.786,0.7861,403799992.0
2008-01-11 18:24:00,0.7861,0.7862,0.7861,0.7862,247300000.0
2008-01-11 18:25:00,0.7862,0.7862,0.7861,0.7862,304000000.0
2008-01-11 18:26:00,0.7862,0.7862,0.7858,0.7859,337299993.0
2008-01-11 18:27:00,0.7859,0.7859,0.7859,0.7859,23000000.0
2008-01-11 18:28:00,0.7859,0.7861,0.7858,0.7858,44500000.0
2008-01-11 18:29:00,0.7858,0.7859,0.7858,0.7858,218600000.0
2008-01-11 18:30:00,0.7858,0.7862,0.7858,0.786,574499987.0
2008-01-11 18:31:00,0.7861,0.7863,0.7858,0.7859,713399997.0
2008-01-11 18:32:00,0.7859,0.7859,0.7857,0.7859,333800003.0
2008-01-11 18:33:00,0.7859,0.7862,0.7859,0.786,339500000.0
2008-01-11 18:34:00,0.786,0.7861,0.786,0.7861,222600000.0
2008-01-11 18:35:00,0.7861,0.7861,0.7857,0.7858,357700000.0
2008-01-11 18:36:00,0.7858,0.7859,0.7857,0.7858,429899998.0
2008-01-11 18:37:00,0.7858,0.7859,0.7858,0.7859,142200000.0
2008-01-11 18:38:00,0.7859,0.7859,0.7858,0.7858,326000000.0
2008-01-11 18:39:00,0.7858,0.7858,0.7858,0.7858,86100000.0
2008-01-11 18:40:00,0.7858,0.7859,0.7857,0.7859,89500000.0
2008-01-11 18:41:00,0.7859,0.7859,0.7852,0.7855,233500000.0
2008-01-11 18:42:00,0.7855,0.7856,0.7852,0.7852,426799996.0
2008-01-11 18:43:00,0.7852,0.7853,0.7852,0.7853,463699997.0
2008-01-11 18:44:00,0.7853,0.7855,0.7852,0.7853,353900002.0
2008-01-11 18:45:00,0.7853,0.7853,0.7848,0.7849,703799998.0
2008-01-11 18:46:00,0.7849,0.7853,0.7849,0.7853,419799999.0
2008-01-11 18:47:00,0.7853,0.7855,0.7851,0.7852,1748900000.0
2008-01-11 18:48:00,0.7852,0.7852,0.7851,0.7852,121100000.0
2008-01-11 18:49:00,0.7852,0.7852,0.7849,0.785,68000000.0
2008-01-11 18:50:00,0.785,0.7852,0.7849,0.78495,492300003.0
2008-01-11 18:51:00,0.785,0.7851,0.7848,0.7849,204699999.0
2008-01-11 18:52:00,0.7849,0.785,0.7848,0.7848,468700000.0
2008-01-11 18:53:00,0.7848,0.785,0.7847,0.7849,351599997.0
2008-01-11 18:54:00,0.7849,0.7849,0.7848,0.7849,190800002.0
2008-01-11 18:55:00,0.7849,0.785,0.7848,0.785,266300000.0
2008-01-11 18:56:00,0.785,0.785,0.7845,0.7845,873200000.0
2008-01-11 18:57:00,0.7845,0.78465,0.78425,0.78445,1826099997.0
2008-01-11 18:58:00,0.7845,0.7845,0.78395,0.78435,1552699993.0
2008-01-11 18:59:00,0.78435,0.78435,0.784,0.7841,1341600022.0
2008-01-11 19:00:00,0.7841,0.7841,0.7839,0.7841,1088800009.0
2008-01-11 19:01:00,0.784,0.7841,0.7837,0.7838,647400000.0
2008-01-11 19:02:00,0.7838,0.7841,0.7838,0.7841,168000000.0
2008-01-11 19:03:00,0.7839,0.7839,0.7836,0.7838,296000000.0
2008-01-11 19:04:00,0.7838,0.7838,0.7836,0.7836,166800000.0
2008-01-11 19:05:00,0.7834,0.7842,0.7834,0.7841,348400000.0
2008-01-11 19:06:00,0.7841,0.7842,0.7837,0.7837,622200001.0
2008-01-11 19:07:00,0.7837,0.7839,0.7835,0.7836,118400000.0
2008-01-11 19:08:00,0.7835,0.7836,0.7835,0.7836,319800000.0
2008-01-11 19:09:00,0.7836,0.7836,0.78315,0.7834,905399982.0
2008-01-11 19:10:00,0.7834,0.7834,0.7832,0.7834,332800000.0
2008-01-11 19:11:00,0.7833,0.7836,0.7833,0.7836,420799994.0
2008-01-11 19:12:00,0.7836,0.7836,0.7831,0.7833,276000000.0
2008-01-11 19:13:00,0.7833,0.7834,0.7831,0.7833,537299984.0
2008-01-11 19:14:00,0.7833,0.7834,0.7832,0.7834,307500000.0
2008-01-11 19:15:00,0.7834,0.7835,0.7833,0.7834,276000000.0
2008-01-11 19:16:00,0.7834,0.7835,0.7833,0.7833,357600002.0
2008-01-11 19:17:00,0.7834,0.78345,0.7834,0.78345,171400000.0
2008-01-11 19:18:00,0.78345,0.7837,0.7834,0.78365,244600000.0
2008-01-11 19:19:00,0.78365,0.7837,0.78345,0.78345,258300000.0
2008-01-11 19:20:00,0.78345,0.78345,0.783,0.7833,315900001.0
2008-01-11 19:21:00,0.7833,0.7833,0.7831,0.7832,1018800008.0
2008-01-11 19:22:00,0.78315,0.7832,0.783,0.7832,1330400004.0
2008-01-11 19:23:00,0.7832,0.7832,0.7831,0.7831,218800000.0
2008-01-11 19:24:00,0.7831,0.7832,0.7831,0.7831,220800000.0
2008-01-11 19:25:00,0.7831,0.7835,0.78305,0.7835,896900004.0
2008-01-11 19:26:00,0.7835,0.784,0.7835,0.78385,574299997.0
2008-01-11 19:27:00,0.78385,0.78385,0.7837,0.7838,769200010.0
2008-01-11 19:28:00,0.7838,0.784,0.7834,0.78345,525299994.0
2008-01-11 19:29:00,0.78345,0.7839,0.7832,0.78325,278300000.0
2008-01-11 19:30:00,0.7834,0.7837,0.78325,0.7837,356500001.0
2008-01-11 19:31:00,0.7837,0.7837,0.7832,0.78345,203200000.0
2008-01-11 19:32:00,0.78345,0.7835,0.78335,0.78345,446600004.0
2008-01-11 19:33:00,0.7835,0.7835,0.78345,0.7835,109900000.0
2008-01-11 19:34:00,0.7835,0.7835,0.78345,0.7835,243950000.0
2008-01-11 19:35:00,0.7835,0.7835,0.7834,0.7834,161800000.0
2008-01-11 19:36:00,0.7834,0.7836,0.7834,0.7836,142200000.0
2008-01-11 19:37:00,0.7836,0.7841,0.7836,0.7841,225950000.0
2008-01-11 19:38:00,0.7841,0.7841,0.7837,0.7837,108700000.0
2008-01-11 19:39:00,0.7837,0.7838,0.7837,0.7837,227200000.0
2008-01-11 19:40:00,0.7837,0.7837,0.7836,0.7837,378400000.0
2008-01-11 19:41:00,0.7836,0.78395,0.7836,0.7836,454800007.0
2008-01-11 19:42:00,0.7836,0.7836,0.7835,0.7835,744700010.0
2008-01-11 19:43:00,0.7836,0.7836,0.7835,0.7835,450600001.0
2008-01-11 19:44:00,0.7835,0.7835,0.7834,0.7834,284000000.0
2008-01-11 19:45:00,0.7834,0.7835,0.7834,0.78345,359300000.0
2008-01-11 19:46:00,0.78345,0.7836,0.7834,0.7836,905900013.0
2008-01-11 19:47:00,0.78355,0.7836,0.7834,0.7835,710899988.0
2008-01-11 19:48:00,0.7835,0.7836,0.78345,0.78345,289600000.0
2008-01-11 19:49:00,0.78345,0.7837,0.78345,0.7837,183200000.0
2008-01-11 19:50:00,0.7837,0.7838,0.7836,0.7838,432099979.0
2008-01-11 19:51:00,0.7838,0.7839,0.78355,0.78365,321500000.0
2008-01-11 19:52:00,0.7837,0.7837,0.7836,0.7837,249400000.0
2008-01-11 19:53:00,0.7837,0.7838,0.7837,0.7837,221600000.0
2008-01-11 19:54:00,0.7837,0.7837,0.78365,0.78365,148000000.0
2008-01-11 19:55:00,0.78365,0.78365,0.78365,0.78365,180000000.0
2008-01-11 19:56:00,0.78365,0.7837,0.78355,0.7836,246500000.0
2008-01-11 19:57:00,0.78355,0.7836,0.78355,0.78355,413400000.0
2008-01-11 19:58:00,0.78355,0.7836,0.7834,0.78345,203800000.0
2008-01-11 19:59:00,0.78345,0.7839,0.78345,0.7839,238400000.0
2008-01-11 20:00:00,0.7839,0.7839,0.78385,0.78385,184000000.0
2008-01-11 20:01:00,0.78385,0.7839,0.7838,0.7838,212000000.0
2008-01-11 20:02:00,0.7838,0.7838,0.78335,0.78335,178400000.0
2008-01-11 20:03:00,0.78335,0.7834,0.7832,0.7834,924400022.0
2008-01-11 20:04:00,0.7834,0.7834,0.78315,0.7833,859600019.0
2008-01-11 20:05:00,0.7833,0.7833,0.78315,0.7832,531799977.0
2008-01-11 20:06:00,0.78315,0.7832,0.7831,0.78315,428099982.0
2008-01-11 20:07:00,0.78315,0.78315,0.783,0.7831,545600000.0
2008-01-11 20:08:00,0.7831,0.7831,0.7831,0.7831,480000000.0
2008-01-11 20:09:00,0.7831,0.7831,0.783,0.7831,329100002.0
2008-01-11 20:10:00,0.78305,0.7831,0.78305,0.78305,123200000.0
2008-01-11 20:11:00,0.78305,0.7831,0.783,0.783,239100003.0
2008-01-11 20:12:00,0.783,0.7835,0.783,0.7835,470299998.0
2008-01-11 20:13:00,0.7835,0.7835,0.78335,0.7834,99300000.0
2008-01-11 20:14:00,0.7834,0.7834,0.7833,0.78335,114100000.0
2008-01-11 20:15:00,0.78335,0.7834,0.7833,0.7834,316199999.0
2008-01-11 20:16:00,0.7834,0.7834,0.7834,0.7834,28800000.0
2008-01-11 20:17:00,0.7835,0.7836,0.7834,0.7836,415100004.0
2008-01-11 20:18:00,0.7836,0.7836,0.78335,0.78355,125600000.0
2008-01-11 20:19:00,0.78355,0.78355,0.7832,0.7833,666700000.0
2008-01-11 20:20:00,0.7832,0.7832,0.78295,0.7832,419800000.0
2008-01-11 20:21:00,0.7831,0.7831,0.78265,0.7827,623999997.0
2008-01-11 20:22:00,0.7827,0.78295,0.7825,0.7826,376700000.0
2008-01-11 20:23:00,0.7826,0.7826,0.78245,0.7826,599200000.0
2008-01-11 20:24:00,0.7826,0.7833,0.7826,0.7831,1032799995.0
2008-01-11 20:25:00,0.7831,0.7835,0.783,0.783,1277899994.0
2008-01-11 20:26:00,0.783,0.7833,0.783,0.7832,471599996.0
2008-01-11 20:27:00,0.7832,0.7832,0.78305,0.7831,533700000.0
2008-01-11 20:28:00,0.7831,0.7832,0.7831,0.7831,275700000.0
2008-01-11 20:29:00,0.7831,0.7831,0.7831,0.7831,251800000.0
2008-01-11 20:30:00,0.7831,0.7835,0.7831,0.7834,524500000.0
2008-01-11 20:31:00,0.7834,0.7834,0.7834,0.7834,324800000.0
2008-01-11 20:32:00,0.7834,0.7834,0.78335,0.7834,216200000.0
2008-01-11 20:33:00,0.7834,0.7834,0.7833,0.7834,566299993.0
2008-01-11 20:34:00,0.7834,0.7837,0.7834,0.7837,455299992.0
2008-01-11 20:35:00,0.7837,0.7837,0.7835,0.7836,148800000.0
2008-01-11 20:36:00,0.7836,0.7837,0.7835,0.7837,382400000.0
2008-01-11 20:37:00,0.7837,0.7837,0.78355,0.7836,160000000.0
2008-01-11 20:38:00,0.7836,0.7837,0.78345,0.7837,355200001.0
2008-01-11 20:39:00,0.7836,0.7837,0.7834,0.7835,538100001.0
2008-01-11 20:40:00,0.7835,0.7837,0.78345,0.7836,415000000.0
2008-01-11 20:41:00,0.7837,0.7839,0.7836,0.7836,447999999.0
2008-01-11 20:42:00,0.7836,0.7838,0.7836,0.7837,168800000.0
2008-01-11 20:43:00,0.7838,0.7838,0.7838,0.7838,15600000.0
2008-01-11 20:44:00,0.7838,0.7838,0.7838,0.7838,16000000.0
2008-01-11 20:45:00,0.7838,0.7838,0.7838,0.7838,14000000.0
2008-01-11 20:46:00,0.7838,0.7838,0.7834,0.7834,196900000.0
2008-01-11 20:47:00,0.7834,0.7834,0.7833,0.7833,583399999.0
2008-01-11 20:48:00,0.7833,0.7833,0.7826,0.783,290800000.0
2008-01-11 20:49:00,0.783,0.783,0.7824,0.7826,837300003.0
2008-01-11 20:50:00,0.7826,0.78265,0.7825,0.78265,184000000.0
2008-01-11 20:51:00,0.78265,0.7827,0.7826,0.7827,334000000.0
2008-01-11 20:52:00,0.7827,0.7831,0.7827,0.7829,567800000.0
2008-01-11 20:53:00,0.7829,0.7829,0.7828,0.7828,287400000.0
2008-01-11 20:54:00,0.78285,0.78285,0.7828,0.78285,152000000.0
2008-01-11 20:55:00,0.7829,0.7829,0.78265,0.7828,654200000.0
2008-01-11 20:56:00,0.7827,0.7828,0.78265,0.78265,305400008.0
2008-01-11 20:57:00,0.78265,0.7827,0.78265,0.78265,132300000.0
2008-01-11 20:58:00,0.7827,0.7827,0.78265,0.7827,125300000.0
2008-01-11 20:59:00,0.7828,0.783,0.78265,0.783,235100000.0
2008-01-11 21:00:00,0.783,0.7831,0.783,0.7831,242400000.0
2008-01-11 21:01:00,0.7831,0.7831,0.783,0.7831,158500000.0
2008-01-11 21:02:00,0.7831,0.7831,0.7831,0.7831,163800000.0
2008-01-11 21:03:00,0.7831,0.7831,0.783,0.783,137600000.0
2008-01-11 21:04:00,0.783,0.7831,0.783,0.7831,180000000.0
2008-01-11 21:05:00,0.7831,0.7831,0.783,0.783,168800000.0
2008-01-11 21:06:00,0.783,0.7831,0.783,0.783,183200000.0
2008-01-11 21:07:00,0.783,0.7831,0.7829,0.7829,309600000.0
2008-01-11 21:08:00,0.7829,0.7829,0.7828,0.7829,312199998.0
2008-01-11 21:09:00,0.7829,0.783,0.7828,0.783,238300000.0
2008-01-11 21:10:00,0.783,0.783,0.78285,0.7829,278700000.0
2008-01-11 21:11:00,0.7829,0.7831,0.78285,0.7831,101800000.0
2008-01-11 21:12:00,0.7831,0.7831,0.78295,0.78295,128500000.0
2008-01-11 21:13:00,0.78295,0.783,0.78295,0.783,125000000.0
2008-01-11 21:14:00,0.783,0.783,0.78295,0.78295,88800000.0
2008-01-11 21:15:00,0.783,0.7831,0.78295,0.78295,130400000.0
2008-01-11 21:16:00,0.78295,0.78295,0.7829,0.78295,127600000.0
2008-01-11 21:17:00,0.78295,0.7831,0.7829,0.7829,252200000.0
2008-01-11 21:18:00,0.78295,0.7835,0.7829,0.78345,428299998.0
2008-01-11 21:19:00,0.7835,0.7835,0.78335,0.7835,455499989.0
2008-01-11 21:20:00,0.7835,0.7836,0.7835,0.7836,664700014.0
2008-01-11 21:21:00,0.7835,0.7835,0.78345,0.7835,172400000.0
2008-01-11 21:22:00,0.7835,0.7836,0.783,0.7834,635999994.0
2008-01-11 21:23:00,0.7834,0.7835,0.7834,0.78345,315700000.0
2008-01-11 21:24:00,0.78345,0.7836,0.78345,0.7835,241500000.0
2008-01-11 21:25:00,0.78345,0.7835,0.78345,0.7835,236900001.0
2008-01-11 21:26:00,0.7835,0.7835,0.78305,0.78305,407199979.0
2008-01-11 21:27:00,0.78305,0.7831,0.783,0.7831,482999989.0
2008-01-11 21:28:00,0.7831,0.7831,0.783,0.7831,429200016.0
2008-01-11 21:29:00,0.7831,0.7832,0.783,0.783,342400000.0
2008-01-11 21:30:00,0.783,0.783,0.7829,0.783,603200000.0
2008-01-11 21:31:00,0.783,0.783,0.78295,0.78295,356000000.0
2008-01-11 21:32:00,0.78295,0.783,0.78295,0.78295,268800000.0
2008-01-11 21:33:00,0.78295,0.7831,0.7829,0.7831,409200000.0
2008-01-11 21:34:00,0.7831,0.7831,0.78295,0.783,110000000.0
2008-01-11 21:35:00,0.783,0.783,0.783,0.783,81600000.0
2008-01-11 21:36:00,0.783,0.783,0.78295,0.78295,84400000.0
2008-01-11 21:37:00,0.783,0.783,0.78295,0.783,113900000.0
2008-01-11 21:38:00,0.783,0.783,0.783,0.783,76800000.0
2008-01-11 21:39:00,0.783,0.7831,0.7829,0.78295,242100000.0
2008-01-11 21:40:00,0.78295,0.78295,0.78295,0.78295,147200000.0
2008-01-11 21:41:00,0.78295,0.783,0.78295,0.783,212000000.0
2008-01-11 21:42:00,0.7829,0.7829,0.7829,0.7829,69600000.0
2008-01-11 21:43:00,0.7829,0.7829,0.78285,0.7829,154400000.0
2008-01-11 21:44:00,0.7829,0.783,0.78285,0.78285,269200005.0
2008-01-11 21:45:00,0.7829,0.783,0.78285,0.783,364900004.0
2008-01-11 21:46:00,0.783,0.783,0.78285,0.7829,87200000.0
2008-01-11 21:47:00,0.7829,0.7829,0.7829,0.7829,79200000.0
2008-01-11 21:48:00,0.7829,0.783,0.7829,0.7829,109600000.0
2008-01-11 21:49:00,0.7829,0.783,0.78285,0.783,125800000.0
2008-01-11 21:50:00,0.783,0.783,0.7828,0.7828,305600002.0
2008-01-11 21:51:00,0.7828,0.7828,0.78265,0.78265,306099998.0
2008-01-11 21:52:00,0.78265,0.7827,0.78265,0.78265,792700000.0
2008-01-11 21:53:00,0.7827,0.7827,0.7827,0.7827,524000000.0
2008-01-11 21:54:00,0.7827,0.7827,0.7826,0.7827,642600000.0
2008-01-11 21:55:00,0.7827,0.7827,0.7825,0.78255,164800000.0
2008-01-11 21:56:00,0.78255,0.7827,0.78255,0.78255,220000000.0
2008-01-11 21:57:00,0.78255,0.7827,0.7824,0.7824,399999994.0
2008-01-11 21:58:00,0.7824,0.7824,0.78225,0.7823,230400000.0
2008-01-11 21:59:00,0.7823,0.7823,0.78195,0.782,443200000.0
2008-01-11 22:00:00,0.782,0.7824,0.782,0.7824,640500001.0
2008-01-11 22:01:00,0.7824,0.7824,0.7822,0.7824,134500000.0
2008-01-11 22:02:00,0.7824,0.7824,0.7822,0.78225,127500000.0
2008-01-11 22:03:00,0.78225,0.7824,0.7822,0.7824,99000000.0
2008-01-11 22:04:00,0.7824,0.7824,0.78205,0.78225,179100000.0
2008-01-11 22:05:00,0.78225,0.7825,0.7822,0.7824,459600002.0
2008-01-11 22:06:00,0.7824,0.7825,0.78225,0.7825,253200001.0
2008-01-11 22:07:00,0.7825,0.7825,0.7823,0.7823,438000002.0
2008-01-11 22:08:00,0.78225,0.7825,0.78225,0.7825,145100000.0
2008-01-11 22:09:00,0.7825,0.7825,0.78235,0.78235,132000000.0
2008-01-11 22:10:00,0.78235,0.7824,0.7823,0.7824,132600000.0
2008-01-11 22:11:00,0.7824,0.7824,0.7821,0.7824,161700000.0
2008-01-11 22:12:00,0.7824,0.7825,0.7824,0.7825,147700000.0
2008-01-11 22:13:00,0.7825,0.7825,0.782,0.7822,108400000.0
2008-01-11 22:14:00,0.7822,0.7822,0.7821,0.7821,167000000.0
2008-01-11 22:15:00,0.7821,0.7823,0.782,0.7823,280400000.0
2008-01-11 22:16:00,0.7823,0.7823,0.78215,0.7823,175000000.0
2008-01-11 22:17:00,0.7823,0.7823,0.78225,0.78225,120000000.0
2008-01-11 22:18:00,0.78225,0.78225,0.78215,0.78225,141100000.0
2008-01-11 22:19:00,0.78225,0.78225,0.78225,0.78225,132000000.0
2008-01-11 22:20:00,0.78225,0.78225,0.78215,0.78225,199400000.0
2008-01-11 22:21:00,0.78225,0.7824,0.78225,0.7823,204000000.0
2008-01-11 22:22:00,0.7823,0.7826,0.7823,0.7826,359200000.0
2008-01-11 22:23:00,0.7826,0.7826,0.7823,0.78255,230200000.0
2008-01-11 22:24:00,0.78255,0.78255,0.78255,0.78255,136000000.0
2008-01-11 22:25:00,0.78255,0.78255,0.78255,0.78255,132000000.0
2008-01-11 22:26:00,0.78255,0.7826,0.78245,0.7826,189900000.0
2008-01-11 22:27:00,0.78255,0.7826,0.78225,0.78225,101100000.0
2008-01-11 22:28:00,0.78225,0.78265,0.78225,0.7825,227400000.0
2008-01-11 22:29:00,0.78245,0.7826,0.78245,0.7826,228000000.0
2008-01-11 22:30:00,0.7826,0.7826,0.78255,0.78255,376800000.0
2008-01-11 22:31:00,0.7826,0.7826,0.78225,0.78255,206800000.0
2008-01-11 22:32:00,0.7825,0.78255,0.7825,0.78255,198200000.0
2008-01-11 22:33:00,0.78255,0.78255,0.78255,0.78255,148000000.0
2008-01-11 22:34:00,0.78255,0.78255,0.7825,0.78255,152000000.0
2008-01-11 22:35:00,0.78255,0.7826,0.7825,0.7826,208600000.0
2008-01-11 22:36:00,0.7826,0.7826,0.78255,0.78255,143700000.0
2008-01-11 22:37:00,0.78255,0.78255,0.78245,0.78255,187200000.0
2008-01-11 22:38:00,0.78255,0.7826,0.78245,0.7826,160000000.0
2008-01-11 22:39:00,0.7826,0.7829,0.78255,0.78285,277400000.0
2008-01-11 22:40:00,0.78285,0.783,0.78285,0.783,236400000.0
2008-01-11 22:41:00,0.783,0.783,0.78285,0.783,66600000.0
2008-01-11 22:42:00,0.783,0.783,0.78285,0.783,77600000.0
2008-01-11 22:43:00,0.783,0.783,0.78235,0.783,101200000.0
2008-01-11 22:44:00,0.783,0.783,0.78265,0.783,130200000.0
2008-01-11 22:45:00,0.783,0.783,0.78265,0.78275,113900000.0
2008-01-11 22:46:00,0.78275,0.78275,0.78265,0.78265,150100000.0
2008-01-11 22:47:00,0.78275,0.78275,0.78265,0.78275,131000000.0
2008-01-11 22:48:00,0.78275,0.78275,0.78265,0.78265,129700000.0
2008-01-11 22:49:00,0.78275,0.783,0.78265,0.78275,68700000.0
2008-01-11 22:50:00,0.78275,0.7828,0.78265,0.7828,164500000.0
2008-01-11 22:51:00,0.78275,0.78275,0.78275,0.78275,124000000.0
2008-01-11 22:52:00,0.78275,0.78275,0.78275,0.78275,124000000.0
2008-01-11 22:53:00,0.78275,0.78275,0.78275,0.78275,128800000.0
2008-01-11 22:54:00,0.78275,0.783,0.78275,0.78275,68200000.0
2008-01-11 22:55:00,0.78275,0.78275,0.78275,0.78275,122100000.0
2008-01-11 22:56:00,0.78275,0.78275,0.78275,0.78275,88000000.0
2008-01-11 22:57:00,0.78275,0.78275,0.78265,0.78265,143900000.0
2008-01-11 22:58:00,0.78265,0.78275,0.78265,0.78275,175700000.0
2008-01-11 22:59:00,0.78275,0.78275,0.78265,0.78275,125600000.0
2008-01-11 23:00:00,0.78275,0.783,0.78265,0.78265,81300000.0
2008-01-11 23:01:00,0.78251,0.78278,0.78251,0.78278,240200005.0
2008-01-11 23:02:00,0.78268,0.78273,0.78265,0.78273,196399999.0
2008-01-11 23:03:00,0.78277,0.78287,0.78276,0.78279,204400001.0
2008-01-11 23:04:00,0.78278,0.78295,0.78275,0.78295,271400003.0
2008-01-11 23:05:00,0.78295,0.78295,0.78282,0.78292,251100003.0
2008-01-11 23:06:00,0.78283,0.78302,0.78282,0.78302,195000001.0
2008-01-11 23:07:00,0.78305,0.78306,0.78294,0.78298,401900000.0
2008-01-11 23:08:00,0.78296,0.78335,0.78296,0.7833,386700000.0
2008-01-11 23:09:00,0.78333,0.78348,0.78329,0.78345,319899999.0
2008-01-11 23:10:00,0.78341,0.78341,0.78312,0.78341,162800000.0
2008-01-11 23:11:00,0.7834,0.78351,0.7832,0.78332,154700000.0
2008-01-11 23:12:00,0.78325,0.78339,0.78319,0.78319,236700003.0
2008-01-11 23:13:00,0.78308,0.78308,0.78282,0.78282,184200000.0
2008-01-11 23:14:00,0.78275,0.78282,0.78263,0.78265,261800000.0
2008-01-11 23:15:00,0.78265,0.78268,0.78265,0.78268,173199999.0
2008-01-11 23:16:00,0.78267,0.78268,0.78262,0.78268,131000000.0
2008-01-11 23:17:00,0.78267,0.78267,0.7826,0.78263,238100003.0
2008-01-11 23:18:00,0.78264,0.78272,0.78254,0.78272,289800001.0
2008-01-11 23:19:00,0.78268,0.78273,0.78268,0.7827,188800002.0
2008-01-11 23:20:00,0.7827,0.78275,0.78265,0.7827,319699999.0
2008-01-11 23:21:00,0.78271,0.78271,0.78263,0.78268,203099999.0
2008-01-11 23:22:00,0.78273,0.78275,0.78266,0.7827,174800000.0
2008-01-11 23:23:00,0.7827,0.7827,0.78262,0.78265,193500002.0
2008-01-11 23:24:00,0.7827,0.7827,0.78259,0.7827,225600001.0
2008-01-11 23:25:00,0.7827,0.7827,0.7826,0.7827,211299999.0
2008-01-11 23:26:00,0.78265,0.78273,0.78265,0.78266,279499999.0
2008-01-11 23:27:00,0.78267,0.78277,0.78262,0.78277,205700003.0
2008-01-11 23:28:00,0.78306,0.78306,0.78291,0.78293,189600001.0
2008-01-11 23:29:00,0.78292,0.78301,0.78273,0.783,232899996.0
2008-01-11 23:30:00,0.78275,0.78304,0.78275,0.78291,175099999.0
2008-01-11 23:31:00,0.78288,0.78288,0.7828,0.7828,180199999.0
2008-01-11 23:32:00,0.78275,0.78279,0.78266,0.78266,246599999.0
2008-01-11 23:33:00,0.78265,0.78274,0.78265,0.78268,236300001.0
2008-01-11 23:34:00,0.7827,0.78279,0.78252,0.78253,177500000.0
2008-01-11 23:35:00,0.78248,0.78248,0.78204,0.78204,206099999.0
2008-01-11 23:36:00,0.78209,0.7823,0.78188,0.7823,241500001.0
2008-01-11 23:37:00,0.7823,0.7823,0.78191,0.78203,358100001.0
2008-01-11 23:38:00,0.78185,0.78185,0.78158,0.78182,293000000.0
2008-01-11 23:39:00,0.78198,0.78233,0.78171,0.78233,148099999.0
2008-01-11 23:40:00,0.78245,0.7825,0.78235,0.7825,162200000.0
2008-01-11 23:41:00,0.78235,0.78239,0.78215,0.7822,389800001.0
2008-01-11 23:42:00,0.78242,0.78242,0.78229,0.7823,185300000.0
2008-01-11 23:43:00,0.78228,0.7824,0.78225,0.78225,231000001.0
2008-01-11 23:44:00,0.78228,0.7823,0.78225,0.7823,212700001.0
2008-01-11 23:45:00,0.78226,0.78226,0.78207,0.78211,320299999.0
2008-01-11 23:46:00,0.78209,0.78228,0.78204,0.78228,383600000.0
2008-01-11 23:47:00,0.78232,0.78235,0.78196,0.78235,208500001.0
2008-01-11 23:48:00,0.78235,0.78235,0.78198,0.78198,211800000.0
2008-01-11 23:49:00,0.78193,0.78204,0.78188,0.78188,394800000.0
2008-01-11 23:50:00,0.78185,0.78198,0.7818,0.78192,296700000.0
2008-01-11 23:51:00,0.78191,0.78191,0.7817,0.78184,181600001.0
2008-01-11 23:52:00,0.78189,0.78208,0.78187,0.7819,174900002.0
2008-01-11 23:53:00,0.78193,0.78206,0.78193,0.78206,159000000.0
2008-01-11 23:54:00,0.78209,0.78215,0.78203,0.78215,180500001.0
2008-01-11 23:55:00,0.78216,0.78216,0.782,0.782,237500000.0
2008-01-11 23:56:00,0.7821,0.78218,0.78198,0.78205,472700002.0
2008-01-11 23:57:00,0.78203,0.78207,0.78194,0.78207,201000002.0
2008-01-11 23:58:00,0.78199,0.782,0.78176,0.78188,302999998.0
2008-01-11 23:59:00,0.78184,0.78204,0.78174,0.78199,159999999.0
2008-01-14 00:01:00,0.7831,0.7831,0.7831,0.7831,177700000.0
2008-01-14 00:03:00,0.783,0.783,0.783,0.783,177700000.0
2008-01-14 00:04:00,0.7831,0.7831,0.7831,0.7831,177700000.0
2008-01-14 00:05:00,0.783,0.783,0.7829,0.7829,177700000.0
2008-01-14 00:07:00,0.7827,0.7827,0.7821,0.7827,177700000.0
2008-01-14 00:08:00,0.7828,0.7828,0.7827,0.7827,177700000.0
2008-01-14 00:12:00,0.7825,0.7826,0.7825,0.7826,177700000.0
2008-01-14 00:13:00,0.7827,0.7827,0.7827,0.7827,177700000.0
2008-01-14 00:15:00,0.7828,0.7828,0.7828,0.7828,177700000.0
2008-01-14 00:17:00,0.7827,0.7827,0.7827,0.7827,177700000.0
2008-01-14 00:20:00,0.7826,0.7826,0.7826,0.7826,177700000.0
2008-01-14 00:22:00,0.7828,0.7828,0.7827,0.7827,177700000.0
2008-01-14 00:23:00,0.7826,0.7829,0.7826,0.7829,177700000.0
2008-01-14 00:24:00,0.7828,0.7828,0.7827,0.7827,177700000.0
2008-01-14 00:25:00,0.7826,0.7826,0.7826,0.7826,177700000.0
2008-01-14 00:26:00,0.7827,0.7829,0.7826,0.7827,177700000.0
2008-01-14 00:28:00,0.7829,0.7829,0.7827,0.7827,177700000.0
2008-01-14 00:30:00,0.7828,0.7831,0.7828,0.783,177700000.0
2008-01-14 00:31:00,0.7831,0.7831,0.783,0.783,177700000.0
2008-01-14 00:32:00,0.7831,0.7832,0.7831,0.7831,177700000.0
2008-01-14 00:33:00,0.783,0.7832,0.783,0.7831,177700000.0
2008-01-14 00:34:00,0.7832,0.7832,0.7832,0.7832,177700000.0
2008-01-14 00:35:00,0.7834,0.7834,0.7831,0.7833,177700000.0
2008-01-14 00:36:00,0.7834,0.7834,0.7832,0.7833,177700000.0
2008-01-14 00:37:00,0.7832,0.7832,0.7832,0.7832,177700000.0
2008-01-14 00:38:00,0.7833,0.7834,0.7833,0.7834,177700000.0
2008-01-14 00:39:00,0.7832,0.7834,0.7832,0.7833,177700000.0
2008-01-14 00:40:00,0.7831,0.7832,0.783,0.7831,177700000.0
2008-01-14 00:41:00,0.783,0.783,0.783,0.783,177700000.0
2008-01-14 00:43:00,0.7831,0.7831,0.783,0.783,177700000.0
2008-01-14 00:44:00,0.7829,0.7831,0.7824,0.7828,177700000.0
2008-01-14 00:45:00,0.783,0.783,0.7827,0.7828,177700000.0
2008-01-14 00:47:00,0.7829,0.7829,0.7829,0.7829,177700000.0
2008-01-14 00:48:00,0.783,0.783,0.783,0.783,177700000.0
2008-01-14 00:49:00,0.7828,0.7832,0.7828,0.783,177700000.0
2008-01-14 00:50:00,0.7829,0.7832,0.7829,0.7832,177700000.0
2008-01-14 00:51:00,0.7831,0.7831,0.7829,0.7829,177700000.0
2008-01-14 00:52:00,0.7832,0.7836,0.7831,0.7831,177700000.0
2008-01-14 00:53:00,0.7832,0.7836,0.783,0.7831,177700000.0
2008-01-14 00:56:00,0.7832,0.7834,0.7832,0.7834,177700000.0
2008-01-14 00:57:00,0.7833,0.7835,0.7833,0.7834,177700000.0
2008-01-14 00:58:00,0.7833,0.7833,0.7833,0.7833,177700000.0
2008-01-14 00:59:00,0.7834,0.7835,0.7834,0.7835,177700000.0
2008-01-14 01:00:00,0.7836,0.7836,0.7835,0.7835,177700000.0
2008-01-14 01:01:00,0.7834,0.7835,0.7833,0.7835,177700000.0
2008-01-14 01:02:00,0.7834,0.7837,0.7834,0.7836,177700000.0
2008-01-14 01:03:00,0.7839,0.7839,0.7835,0.7835,177700000.0
2008-01-14 01:04:00,0.7834,0.7836,0.7834,0.7835,177700000.0
2008-01-14 01:05:00,0.7837,0.7837,0.7837,0.7837,177700000.0
2008-01-14 01:07:00,0.7838,0.7838,0.7837,0.7837,177700000.0
2008-01-14 01:08:00,0.7838,0.7838,0.7836,0.7836,177700000.0
2008-01-14 01:09:00,0.7838,0.7838,0.7835,0.7835,177700000.0
2008-01-14 01:11:00,0.7837,0.7837,0.7835,0.7835,177700000.0
2008-01-14 01:12:00,0.7836,0.7836,0.7836,0.7836,177700000.0
2008-01-14 01:13:00,0.7835,0.7835,0.7835,0.7835,177700000.0
2008-01-14 01:15:00,0.7837,0.7841,0.7836,0.7841,177700000.0
2008-01-14 01:16:00,0.7842,0.7842,0.784,0.784,177700000.0
2008-01-14 01:17:00,0.7839,0.7839,0.7839,0.7839,177700000.0
2008-01-14 01:18:00,0.7838,0.7838,0.7838,0.7838,177700000.0
2008-01-14 01:19:00,0.784,0.784,0.7837,0.7837,177700000.0
2008-01-14 01:20:00,0.7835,0.7836,0.7831,0.7836,177700000.0
2008-01-14 01:21:00,0.7837,0.7839,0.7837,0.7839,177700000.0
2008-01-14 01:22:00,0.784,0.7846,0.784,0.7846,177700000.0
2008-01-14 01:23:00,0.7845,0.7847,0.7845,0.7847,177700000.0
2008-01-14 01:24:00,0.7844,0.7845,0.7843,0.7843,177700000.0
2008-01-14 01:25:00,0.7847,0.7847,0.7843,0.7844,177700000.0
2008-01-14 01:26:00,0.7845,0.7845,0.7844,0.7845,177700000.0
2008-01-14 01:27:00,0.7844,0.7847,0.7844,0.7847,177700000.0
2008-01-14 01:28:00,0.7846,0.7847,0.7846,0.7847,177700000.0
2008-01-14 01:29:00,0.7854,0.786,0.7853,0.7856,177700000.0
2008-01-14 01:30:00,0.7855,0.7855,0.785,0.785,177700000.0
2008-01-14 01:31:00,0.7851,0.7856,0.7851,0.7855,177700000.0
2008-01-14 01:32:00,0.7856,0.7861,0.7855,0.7861,177700000.0
2008-01-14 01:33:00,0.7862,0.7866,0.7862,0.7863,177700000.0
2008-01-14 01:34:00,0.7864,0.7864,0.7862,0.7862,177700000.0
2008-01-14 01:35:00,0.7861,0.7861,0.7856,0.7856,177700000.0
2008-01-14 01:36:00,0.7855,0.7855,0.7852,0.7854,177700000.0
2008-01-14 01:37:00,0.7853,0.7853,0.785,0.7852,177700000.0
2008-01-14 01:38:00,0.7851,0.7851,0.7851,0.7851,177700000.0
2008-01-14 01:39:00,0.785,0.7851,0.785,0.7851,177700000.0
2008-01-14 01:40:00,0.785,0.7854,0.785,0.7852,177700000.0
2008-01-14 01:41:00,0.7853,0.7856,0.7853,0.7853,177700000.0
2008-01-14 01:42:00,0.7855,0.7855,0.7851,0.7851,177700000.0
2008-01-14 01:43:00,0.7852,0.7852,0.7852,0.7852,177700000.0
2008-01-14 01:44:00,0.7855,0.7855,0.7851,0.7855,177700000.0
2008-01-14 01:45:00,0.7853,0.7853,0.7853,0.7853,177700000.0
2008-01-14 01:46:00,0.7854,0.7854,0.7852,0.7852,177700000.0
2008-01-14 01:47:00,0.7851,0.7851,0.7851,0.7851,177700000.0
2008-01-14 01:48:00,0.785,0.785,0.785,0.785,177700000.0
2008-01-14 01:49:00,0.7852,0.7852,0.7851,0.7851,177700000.0
2008-01-14 01:50:00,0.7852,0.7852,0.785,0.7851,177700000.0
2008-01-14 01:51:00,0.785,0.7852,0.785,0.7852,177700000.0
2008-01-14 01:52:00,0.7851,0.7853,0.785,0.785,177700000.0
2008-01-14 01:53:00,0.7851,0.7853,0.7849,0.7853,177700000.0
2008-01-14 01:54:00,0.7852,0.7852,0.785,0.785,177700000.0
2008-01-14 01:55:00,0.7851,0.7853,0.7851,0.7851,177700000.0
2008-01-14 01:56:00,0.7852,0.7852,0.7851,0.7852,177700000.0
2008-01-14 01:57:00,0.7851,0.7851,0.7851,0.7851,177700000.0
2008-01-14 01:58:00,0.7852,0.7852,0.7852,0.7852,177700000.0
2008-01-14 02:00:00,0.7836,0.7836,0.7834,0.78345,177700000.0
2008-01-14 02:01:00,0.7834,0.7836,0.7833,0.7835,169100000.0
2008-01-14 02:02:00,0.7835,0.784,0.78345,0.7837,139000000.0
2008-01-14 02:03:00,0.7837,0.7837,0.7837,0.7837,102600000.0
2008-01-14 02:04:00,0.7837,0.78375,0.78335,0.78355,182500000.0
2008-01-14 02:05:00,0.78355,0.7836,0.78355,0.7836,148400000.0
2008-01-14 02:06:00,0.7836,0.7836,0.78355,0.7836,247300000.0
2008-01-14 02:07:00,0.7836,0.7836,0.7836,0.7836,331300000.0
2008-01-14 02:08:00,0.7836,0.7838,0.7836,0.78365,195500000.0
2008-01-14 02:09:00,0.78365,0.7837,0.78355,0.78355,224299999.0
2008-01-14 02:10:00,0.78355,0.7836,0.7834,0.7835,396199995.0
2008-01-14 02:11:00,0.7835,0.7837,0.7835,0.7835,390500000.0
2008-01-14 02:12:00,0.7836,0.7837,0.7835,0.7836,285099996.0
2008-01-14 02:13:00,0.7836,0.7836,0.7836,0.7836,753799974.0
2008-01-14 02:14:00,0.7836,0.7836,0.7836,0.7836,696400000.0
2008-01-14 02:15:00,0.7836,0.7841,0.7836,0.7841,648500000.0
2008-01-14 02:16:00,0.7841,0.7842,0.7841,0.7841,289200000.0
2008-01-14 02:17:00,0.7841,0.7841,0.78375,0.7838,430900000.0
2008-01-14 02:18:00,0.7838,0.7838,0.7838,0.7838,600400000.0
2008-01-14 02:19:00,0.7838,0.7838,0.78375,0.7838,657000000.0
2008-01-14 02:20:00,0.7838,0.7838,0.783,0.7836,563300000.0
2008-01-14 02:21:00,0.7835,0.78395,0.7835,0.7839,372900002.0
2008-01-14 02:22:00,0.7839,0.78455,0.7839,0.78445,578600000.0
2008-01-14 02:23:00,0.78455,0.7851,0.7844,0.7847,267000000.0
2008-01-14 02:24:00,0.7847,0.7847,0.7843,0.7845,352600000.0
2008-01-14 02:25:00,0.7847,0.7847,0.78435,0.78435,176200000.0
2008-01-14 02:26:00,0.78435,0.78435,0.78435,0.78435,237600000.0
2008-01-14 02:27:00,0.78435,0.7846,0.78435,0.7846,104300000.0
2008-01-14 02:28:00,0.7846,0.78495,0.7846,0.78495,139400000.0
2008-01-14 02:29:00,0.78495,0.78605,0.78495,0.7854,186500000.0
2008-01-14 02:30:00,0.7854,0.78595,0.7849,0.785,594400006.0
2008-01-14 02:31:00,0.785,0.7857,0.785,0.78545,434900000.0
2008-01-14 02:32:00,0.78545,0.7861,0.7854,0.786,493700000.0
2008-01-14 02:33:00,0.7861,0.7865,0.786,0.7863,551799999.0
2008-01-14 02:34:00,0.7863,0.7865,0.7861,0.7862,362900000.0
2008-01-14 02:35:00,0.7862,0.7862,0.78565,0.7857,391600000.0
2008-01-14 02:36:00,0.7857,0.7857,0.7852,0.7854,602200003.0
2008-01-14 02:37:00,0.7854,0.7855,0.7851,0.78525,242800000.0
2008-01-14 02:38:00,0.7853,0.7853,0.7852,0.7852,252400000.0
2008-01-14 02:39:00,0.7852,0.7852,0.7851,0.7852,216200000.0
2008-01-14 02:40:00,0.7852,0.7854,0.78515,0.7853,204100000.0
2008-01-14 02:41:00,0.7853,0.7857,0.7852,0.7854,351400001.0
2008-01-14 02:42:00,0.7855,0.7855,0.7851,0.7851,166100000.0
2008-01-14 02:43:00,0.7851,0.7853,0.7851,0.7852,198100000.0
2008-01-14 02:44:00,0.7852,0.7856,0.7851,0.78555,438600000.0
2008-01-14 02:45:00,0.7856,0.7856,0.78545,0.7855,249000000.0
2008-01-14 02:46:00,0.78545,0.7855,0.78525,0.7853,135500000.0
2008-01-14 02:47:00,0.7853,0.7853,0.7852,0.7852,117500000.0
2008-01-14 02:48:00,0.7853,0.7853,0.7851,0.7851,117500000.0
2008-01-14 02:49:00,0.7851,0.7851,0.78505,0.78505,74200000.0
2008-01-14 02:50:00,0.78505,0.7852,0.785,0.785,226100000.0
2008-01-14 02:51:00,0.785,0.7852,0.7849,0.7849,371200001.0
2008-01-14 02:52:00,0.7851,0.78535,0.7851,0.7851,152200000.0
2008-01-14 02:53:00,0.7851,0.7853,0.7849,0.7853,406800000.0
2008-01-14 02:54:00,0.7853,0.78535,0.78505,0.78505,251600000.0
2008-01-14 02:55:00,0.7851,0.78535,0.78505,0.7852,240000000.0
2008-01-14 02:56:00,0.7852,0.7852,0.78515,0.7852,115000000.0
2008-01-14 02:57:00,0.7852,0.7852,0.7852,0.7852,90400000.0
2008-01-14 02:58:00,0.7852,0.7852,0.78495,0.78515,113700000.0
2008-01-14 02:59:00,0.78515,0.78515,0.78515,0.78515,96000000.0
2008-01-14 03:00:00,0.78515,0.78515,0.78515,0.78515,91200000.0
2008-01-14 03:01:00,0.78515,0.7852,0.7847,0.7848,346800000.0
2008-01-14 03:02:00,0.7848,0.7848,0.7844,0.7845,590100000.0
2008-01-14 03:03:00,0.7845,0.7846,0.7844,0.7845,284200000.0
2008-01-14 03:04:00,0.7845,0.7846,0.7845,0.7846,366200000.0
2008-01-14 03:05:00,0.7846,0.7848,0.7846,0.7847,334800000.0
2008-01-14 03:06:00,0.7847,0.7847,0.7846,0.7846,452000000.0
2008-01-14 03:07:00,0.7846,0.7846,0.7845,0.7846,395100000.0
2008-01-14 03:08:00,0.7846,0.7846,0.7846,0.7846,418000000.0
2008-01-14 03:09:00,0.7846,0.7848,0.7845,0.7846,423600000.0
2008-01-14 03:10:00,0.7845,0.7846,0.7845,0.7846,519200000.0
2008-01-14 03:11:00,0.7846,0.7846,0.7846,0.7846,485400000.0
2008-01-14 03:12:00,0.7846,0.7847,0.7845,0.78465,360100000.0
2008-01-14 03:13:00,0.78465,0.7849,0.7846,0.7849,404399996.0
2008-01-14 03:14:00,0.7849,0.7852,0.7848,0.785,259800000.0
2008-01-14 03:15:00,0.785,0.7852,0.7849,0.7852,276000000.0
2008-01-14 03:16:00,0.7852,0.7854,0.7849,0.78515,222900000.0
2008-01-14 03:17:00,0.78515,0.7857,0.78505,0.7852,457000000.0
2008-01-14 03:18:00,0.7852,0.7855,0.7852,0.7853,619099996.0
2008-01-14 03:19:00,0.7853,0.7854,0.7853,0.7853,347800001.0
2008-01-14 03:20:00,0.7853,0.7854,0.7853,0.78535,328000000.0
2008-01-14 03:21:00,0.7854,0.7854,0.7854,0.7854,400700000.0
2008-01-14 03:22:00,0.7854,0.7854,0.78535,0.7854,284400000.0
2008-01-14 03:23:00,0.7854,0.7854,0.78535,0.7854,239000001.0
2008-01-14 03:24:00,0.7854,0.7854,0.7854,0.7854,271000000.0
2008-01-14 03:25:00,0.7854,0.7854,0.78535,0.7854,230500000.0
2008-01-14 03:26:00,0.7854,0.7854,0.78535,0.7854,249000000.0
2008-01-14 03:27:00,0.7854,0.7854,0.7852,0.7854,299000000.0
2008-01-14 03:28:00,0.7854,0.7854,0.7852,0.7853,430200000.0
2008-01-14 03:29:00,0.7853,0.7853,0.7853,0.7853,335000000.0
2008-01-14 03:30:00,0.7853,0.7853,0.7853,0.7853,360400000.0
2008-01-14 03:31:00,0.7853,0.7853,0.7853,0.7853,315400000.0
2008-01-14 03:32:00,0.7853,0.7853,0.7853,0.7853,315400000.0
2008-01-14 03:33:00,0.7853,0.7853,0.7853,0.7853,315400000.0
2008-01-14 03:34:00,0.7853,0.7853,0.7852,0.7852,289000000.0
2008-01-14 03:35:00,0.7852,0.7853,0.7851,0.7852,400300001.0
2008-01-14 03:36:00,0.7852,0.7854,0.7851,0.7854,79600000.0
2008-01-14 03:37:00,0.7854,0.7855,0.7853,0.7854,162600000.0
2008-01-14 03:38:00,0.7854,0.7854,0.7853,0.7854,303800000.0
2008-01-14 03:39:00,0.7854,0.7854,0.7852,0.7852,517600004.0
2008-01-14 03:40:00,0.7852,0.7853,0.7852,0.7853,335600000.0
2008-01-14 03:41:00,0.7853,0.7853,0.7852,0.7853,358100000.0
2008-01-14 03:42:00,0.7853,0.7854,0.7852,0.7854,159100000.0
2008-01-14 03:43:00,0.7854,0.7854,0.7854,0.7854,63700000.0
2008-01-14 03:44:00,0.7854,0.7855,0.7854,0.7855,369300004.0
2008-01-14 03:45:00,0.7854,0.7858,0.7854,0.7856,713900020.0
2008-01-14 03:46:00,0.7856,0.7858,0.78555,0.7858,363600000.0
2008-01-14 03:47:00,0.7859,0.7859,0.7857,0.7859,883299996.0
2008-01-14 03:48:00,0.78585,0.7861,0.7858,0.786,792299998.0
2008-01-14 03:49:00,0.786,0.7861,0.7859,0.7859,522500002.0
2008-01-14 03:50:00,0.78595,0.786,0.78595,0.786,318100000.0
2008-01-14 03:51:00,0.7861,0.7861,0.7859,0.786,570699989.0
2008-01-14 03:52:00,0.786,0.7862,0.7859,0.786,511399999.0
2008-01-14 03:53:00,0.786,0.7862,0.786,0.786,565400000.0
2008-01-14 03:54:00,0.7859,0.7862,0.7859,0.7859,701900007.0
2008-01-14 03:55:00,0.7859,0.7861,0.7859,0.786,965799971.0
2008-01-14 03:56:00,0.786,0.78605,0.78595,0.786,615999984.0
2008-01-14 03:57:00,0.786,0.786,0.78595,0.786,604800000.0
2008-01-14 03:58:00,0.786,0.786,0.7857,0.7858,620800000.0
2008-01-14 03:59:00,0.7858,0.786,0.7857,0.7859,287400000.0
2008-01-14 04:00:00,0.7859,0.786,0.78575,0.7859,243600000.0
2008-01-14 04:01:00,0.7859,0.786,0.7859,0.786,333700000.0
2008-01-14 04:02:00,0.786,0.786,0.786,0.786,415700000.0
2008-01-14 04:03:00,0.786,0.7862,0.786,0.786,499200000.0
2008-01-14 04:04:00,0.786,0.786,0.7859,0.7859,594400004.0
2008-01-14 04:05:00,0.7859,0.786,0.7859,0.786,433100001.0
2008-01-14 04:06:00,0.786,0.786,0.7859,0.786,308500000.0
2008-01-14 04:07:00,0.786,0.786,0.7859,0.786,415500000.0
2008-01-14 04:08:00,0.786,0.786,0.78585,0.786,538600005.0
2008-01-14 04:09:00,0.786,0.786,0.7859,0.786,413900000.0
2008-01-14 04:10:00,0.786,0.7861,0.7859,0.786,507900002.0
2008-01-14 04:11:00,0.786,0.786,0.786,0.786,288000000.0
2008-01-14 04:12:00,0.786,0.786,0.7859,0.786,468000000.0
2008-01-14 04:13:00,0.786,0.786,0.7858,0.7859,547000000.0
2008-01-14 04:14:00,0.7859,0.7859,0.7857,0.7858,492300010.0
2008-01-14 04:15:00,0.7858,0.7858,0.7857,0.7857,370100000.0
2008-01-14 04:16:00,0.7857,0.7857,0.7855,0.7857,151500000.0
2008-01-14 04:17:00,0.7857,0.7859,0.7857,0.7859,359600000.0
2008-01-14 04:18:00,0.7859,0.786,0.7859,0.7859,233199999.0
2008-01-14 04:19:00,0.7859,0.7859,0.7857,0.7857,340000000.0
2008-01-14 04:20:00,0.7858,0.786,0.7857,0.786,535600000.0
2008-01-14 04:21:00,0.786,0.7862,0.786,0.7862,324200000.0
2008-01-14 04:22:00,0.7862,0.7862,0.78595,0.7862,171800004.0
2008-01-14 04:23:00,0.7862,0.7862,0.786,0.786,368000000.0
2008-01-14 04:24:00,0.786,0.786,0.7855,0.7855,624000008.0
2008-01-14 04:25:00,0.7856,0.7857,0.7856,0.7856,315800000.0
2008-01-14 04:26:00,0.7856,0.7856,0.78545,0.7856,241499995.0
2008-01-14 04:27:00,0.7856,0.7856,0.7855,0.7855,123600000.0
2008-01-14 04:28:00,0.7855,0.7856,0.7854,0.7854,463500003.0
2008-01-14 04:29:00,0.7854,0.7854,0.78535,0.7854,76900000.0
2008-01-14 04:30:00,0.7855,0.7855,0.78535,0.7854,367599995.0
2008-01-14 04:31:00,0.7854,0.7855,0.7854,0.7854,348899995.0
2008-01-14 04:32:00,0.7854,0.7854,0.7849,0.7852,196400000.0
2008-01-14 04:33:00,0.7852,0.7853,0.78515,0.7853,226400000.0
2008-01-14 04:34:00,0.7853,0.7853,0.7852,0.7852,72200000.0
2008-01-14 04:35:00,0.7852,0.7857,0.785,0.785,171800000.0
2008-01-14 04:36:00,0.785,0.7851,0.785,0.785,236800000.0
2008-01-14 04:37:00,0.785,0.7852,0.785,0.7852,314900000.0
2008-01-14 04:38:00,0.7852,0.7853,0.7852,0.7852,114400000.0
2008-01-14 04:39:00,0.7852,0.7852,0.785,0.7852,104600000.0
2008-01-14 04:40:00,0.7852,0.7853,0.785,0.7852,323700000.0
2008-01-14 04:41:00,0.7852,0.7852,0.7852,0.7852,411800000.0
2008-01-14 04:42:00,0.7852,0.7852,0.78515,0.7852,461400001.0
2008-01-14 04:43:00,0.7852,0.7854,0.7852,0.7852,222300000.0
2008-01-14 04:44:00,0.7852,0.7852,0.7852,0.7852,469900000.0
2008-01-14 04:45:00,0.7852,0.7852,0.7852,0.7852,523600000.0
2008-01-14 04:46:00,0.7852,0.7852,0.7852,0.7852,480400000.0
2008-01-14 04:47:00,0.7852,0.7855,0.7852,0.7855,344800003.0
2008-01-14 04:48:00,0.7854,0.7856,0.78535,0.7856,347000003.0
2008-01-14 04:49:00,0.7856,0.7856,0.7854,0.7856,115600000.0
2008-01-14 04:50:00,0.7856,0.7856,0.7856,0.7856,3100000.0
2008-01-14 04:51:00,0.7856,0.7856,0.7856,0.7856,3300000.0
2008-01-14 04:52:00,0.7856,0.7856,0.7854,0.7856,14500000.0
2008-01-14 04:53:00,0.7856,0.7856,0.7853,0.7856,64800000.0
2008-01-14 04:54:00,0.7856,0.7857,0.7856,0.7857,80700000.0
2008-01-14 04:55:00,0.7857,0.7858,0.78555,0.7858,412399993.0
2008-01-14 04:56:00,0.7858,0.78585,0.7857,0.7858,269000000.0
2008-01-14 04:57:00,0.7858,0.7858,0.7858,0.7858,286500000.0
2008-01-14 04:58:00,0.7858,0.78605,0.7858,0.786,199400000.0
2008-01-14 04:59:00,0.786,0.786,0.7859,0.7859,292600000.0
2008-01-14 05:00:00,0.7859,0.786,0.7858,0.786,380399999.0
2008-01-14 05:01:00,0.786,0.786,0.7859,0.7859,187300000.0
2008-01-14 05:02:00,0.7859,0.786,0.7858,0.7859,447500007.0
2008-01-14 05:03:00,0.7859,0.786,0.7859,0.786,239700000.0
2008-01-14 05:04:00,0.786,0.786,0.78585,0.786,150800000.0
2008-01-14 05:05:00,0.786,0.786,0.7859,0.786,192900000.0
2008-01-14 05:06:00,0.786,0.786,0.78585,0.7859,449800000.0
2008-01-14 05:07:00,0.7859,0.786,0.7859,0.7859,247500000.0
2008-01-14 05:08:00,0.7859,0.786,0.7859,0.786,290100000.0
2008-01-14 05:09:00,0.7859,0.786,0.7855,0.7856,410700000.0
2008-01-14 05:10:00,0.7856,0.7856,0.7855,0.7856,105800000.0
2008-01-14 05:11:00,0.7856,0.7856,0.7854,0.7854,335400000.0
2008-01-14 05:12:00,0.7854,0.7854,0.7854,0.7854,348400000.0
2008-01-14 05:13:00,0.7854,0.7856,0.7854,0.7855,610700000.0
2008-01-14 05:14:00,0.7855,0.7855,0.7852,0.7852,465000010.0
2008-01-14 05:15:00,0.7852,0.78555,0.7851,0.78545,277499999.0
2008-01-14 05:16:00,0.7851,0.78545,0.7851,0.7853,251399999.0
2008-01-14 05:17:00,0.7853,0.7853,0.7852,0.7853,135900000.0
2008-01-14 05:18:00,0.7853,0.7855,0.7852,0.7853,276400000.0
2008-01-14 05:19:00,0.78525,0.78525,0.78515,0.7852,56600000.0
2008-01-14 05:20:00,0.7852,0.7853,0.78515,0.7853,133800000.0
2008-01-14 05:21:00,0.7853,0.7853,0.7852,0.78525,111700000.0
2008-01-14 05:22:00,0.78525,0.78525,0.78505,0.78505,112700002.0
2008-01-14 05:23:00,0.78505,0.7852,0.78505,0.7852,423600008.0
2008-01-14 05:24:00,0.7851,0.7853,0.7851,0.7852,269399994.0
2008-01-14 05:25:00,0.7852,0.7853,0.78515,0.7852,158499998.0
2008-01-14 05:26:00,0.7852,0.7852,0.7851,0.7852,300100000.0
2008-01-14 05:27:00,0.7852,0.7853,0.7851,0.7853,171100000.0
2008-01-14 05:28:00,0.7853,0.7854,0.7853,0.7854,299400000.0
2008-01-14 05:29:00,0.7854,0.7855,0.7853,0.7854,373000000.0
2008-01-14 05:30:00,0.7854,0.7855,0.78525,0.7854,264200000.0
2008-01-14 05:31:00,0.78545,0.7856,0.7852,0.7853,526800003.0
2008-01-14 05:32:00,0.7853,0.7853,0.7851,0.7853,121400000.0
2008-01-14 05:33:00,0.7853,0.7853,0.7853,0.7853,13800000.0
2008-01-14 05:34:00,0.7853,0.7853,0.7849,0.785,140000000.0
2008-01-14 05:35:00,0.785,0.785,0.78485,0.785,394199988.0
2008-01-14 05:36:00,0.785,0.7852,0.785,0.785,254700000.0
2008-01-14 05:37:00,0.7849,0.785,0.7849,0.785,341600000.0
2008-01-14 05:38:00,0.785,0.785,0.78485,0.7849,147699998.0
2008-01-14 05:39:00,0.7849,0.7851,0.7849,0.7851,237000000.0
2008-01-14 05:40:00,0.7851,0.7852,0.7851,0.7851,210400000.0
2008-01-14 05:41:00,0.7851,0.7853,0.7851,0.7852,541300010.0
2008-01-14 05:42:00,0.7852,0.7853,0.7851,0.7852,530300004.0
2008-01-14 05:43:00,0.7852,0.7852,0.78505,0.7852,155700000.0
2008-01-14 05:44:00,0.7852,0.7852,0.785,0.785,269800001.0
2008-01-14 05:45:00,0.785,0.785,0.785,0.785,411000000.0
2008-01-14 05:46:00,0.785,0.785,0.7849,0.785,284400001.0
2008-01-14 05:47:00,0.785,0.785,0.7849,0.7849,219800000.0
2008-01-14 05:48:00,0.7849,0.785,0.7848,0.7848,473399999.0
2008-01-14 05:49:00,0.7849,0.7849,0.7848,0.7848,184100000.0
2008-01-14 05:50:00,0.7848,0.7848,0.7847,0.7847,188500000.0
2008-01-14 05:51:00,0.7847,0.7848,0.7847,0.7848,224700000.0
2008-01-14 05:52:00,0.7848,0.785,0.7847,0.7848,522899995.0
2008-01-14 05:53:00,0.7848,0.7848,0.7845,0.7845,378100000.0
2008-01-14 05:54:00,0.7845,0.7845,0.7844,0.7844,230000000.0
2008-01-14 05:55:00,0.7845,0.7845,0.7844,0.7845,163300000.0
2008-01-14 05:56:00,0.7845,0.7845,0.7842,0.7843,503500000.0
2008-01-14 05:57:00,0.7843,0.7843,0.7841,0.7842,185800000.0
2008-01-14 05:58:00,0.7841,0.7843,0.784,0.7842,532999998.0
2008-01-14 05:59:00,0.7842,0.7842,0.78405,0.7841,379900000.0
2008-01-14 06:00:00,0.7841,0.7842,0.7841,0.7842,328000000.0
2008-01-14 06:01:00,0.7842,0.7842,0.7841,0.7841,301200000.0
2008-01-14 06:02:00,0.7841,0.7842,0.784,0.7842,512600000.0
2008-01-14 06:03:00,0.7841,0.7842,0.7841,0.7841,386900000.0
2008-01-14 06:04:00,0.7841,0.7842,0.7841,0.7842,482100000.0
2008-01-14 06:05:00,0.7842,0.7842,0.7841,0.7842,330200000.0
2008-01-14 06:06:00,0.7842,0.7842,0.7839,0.7839,219100000.0
2008-01-14 06:07:00,0.7839,0.7839,0.78375,0.7839,264900000.0
2008-01-14 06:08:00,0.7839,0.784,0.7838,0.78385,453799997.0
2008-01-14 06:09:00,0.78385,0.784,0.7838,0.7838,303899998.0
2008-01-14 06:10:00,0.7838,0.7841,0.7838,0.7841,349899994.0
2008-01-14 06:11:00,0.7841,0.7841,0.78395,0.784,185400002.0
2008-01-14 06:12:00,0.784,0.7841,0.7839,0.7839,136800002.0
2008-01-14 06:13:00,0.7839,0.7842,0.7839,0.7841,73000000.0
2008-01-14 06:14:00,0.7841,0.7841,0.78375,0.7838,502999993.0
2008-01-14 06:15:00,0.7839,0.7839,0.7838,0.7839,285600000.0
2008-01-14 06:16:00,0.7839,0.7839,0.78375,0.7839,384900000.0
2008-01-14 06:17:00,0.7839,0.784,0.7839,0.7839,450400000.0
2008-01-14 06:18:00,0.7839,0.784,0.78375,0.7839,372000000.0
2008-01-14 06:19:00,0.7839,0.784,0.7838,0.784,349500002.0
2008-01-14 06:20:00,0.784,0.7842,0.784,0.7842,256300000.0
2008-01-14 06:21:00,0.7842,0.7842,0.78415,0.7842,140800000.0
2008-01-14 06:22:00,0.7842,0.7845,0.78415,0.7845,103200000.0
2008-01-14 06:23:00,0.7845,0.7845,0.7844,0.7845,224200000.0
2008-01-14 06:24:00,0.7845,0.7845,0.7844,0.7844,186600000.0
2008-01-14 06:25:00,0.7833,0.7833,0.7831,0.7832,145700000.0
2008-01-14 06:26:00,0.7832,0.7833,0.7832,0.7833,542200000.0
2008-01-14 06:27:00,0.7833,0.7833,0.7833,0.7833,35200000.0
2008-01-14 06:28:00,0.7834,0.7834,0.7834,0.7834,72000000.0
2008-01-14 06:29:00,0.7834,0.7834,0.7834,0.7834,44000000.0
2008-01-14 06:30:00,0.7834,0.7835,0.7834,0.7835,82900000.0
2008-01-14 06:31:00,0.7835,0.78375,0.7834,0.78375,135900000.0
2008-01-14 06:32:00,0.78375,0.78385,0.7834,0.78385,91000000.0
2008-01-14 06:33:00,0.78385,0.78405,0.78385,0.78405,30300000.0
2008-01-14 06:34:00,0.78405,0.78405,0.7833,0.78385,31900000.0
2008-01-14 06:35:00,0.78385,0.78385,0.78385,0.78385,26600000.0
2008-01-14 06:36:00,0.78385,0.78385,0.78385,0.78385,33600000.0
2008-01-14 06:37:00,0.78416,0.78417,0.78388,0.78392,288600000.0
2008-01-14 06:38:00,0.78385,0.78385,0.78385,0.78385,56100000.0
2008-01-14 06:39:00,0.78385,0.78405,0.7833,0.78385,58400000.0
2008-01-14 06:40:00,0.78385,0.78395,0.78385,0.78395,129600000.0
2008-01-14 06:41:00,0.78395,0.78395,0.78395,0.78395,115200000.0
2008-01-14 06:42:00,0.78395,0.78395,0.78395,0.78395,176600000.0
2008-01-14 06:43:00,0.78395,0.78395,0.78395,0.78395,141600000.0
2008-01-14 06:44:00,0.78395,0.78395,0.78395,0.78395,136800000.0
2008-01-14 06:45:00,0.78395,0.78395,0.7839,0.7839,157600000.0
2008-01-14 06:46:00,0.7839,0.78395,0.7839,0.78395,137600000.0
2008-01-14 06:47:00,0.7838,0.784,0.7838,0.784,169600000.0
2008-01-14 06:48:00,0.7839,0.7843,0.7839,0.7843,326800000.0
2008-01-14 06:49:00,0.7843,0.7843,0.78395,0.78395,257100000.0
2008-01-14 06:50:00,0.78395,0.7844,0.78395,0.7843,443200000.0
2008-01-14 06:51:00,0.7843,0.7843,0.7842,0.7843,523999995.0
2008-01-14 06:52:00,0.7844,0.7844,0.7842,0.7843,395099998.0
2008-01-14 06:53:00,0.7843,0.7845,0.7843,0.7845,355800000.0
2008-01-14 06:54:00,0.7845,0.7845,0.7843,0.7843,414300000.0
2008-01-14 06:55:00,0.78425,0.7844,0.7842,0.7844,302999999.0
2008-01-14 06:56:00,0.7844,0.7846,0.78425,0.7846,323700009.0
2008-01-14 06:57:00,0.78455,0.7848,0.7844,0.7844,283199998.0
2008-01-14 06:58:00,0.7845,0.7845,0.7844,0.7844,108000000.0
2008-01-14 06:59:00,0.7844,0.7845,0.7844,0.78445,293200000.0
2008-01-14 07:00:00,0.78445,0.7845,0.78435,0.7845,232700000.0
2008-01-14 07:01:00,0.7844,0.7847,0.7844,0.7847,266400000.0
2008-01-14 07:02:00,0.7846,0.7849,0.7846,0.7849,324100000.0
2008-01-14 07:03:00,0.7849,0.785,0.78465,0.785,369600000.0
2008-01-14 07:04:00,0.785,0.7851,0.785,0.7851,226000000.0
2008-01-14 07:05:00,0.7851,0.7851,0.7848,0.78495,175000000.0
2008-01-14 07:06:00,0.78495,0.785,0.78485,0.785,274000001.0
2008-01-14 07:07:00,0.785,0.785,0.7849,0.785,250800000.0
2008-01-14 07:08:00,0.7849,0.7849,0.78475,0.78475,325600000.0
2008-01-14 07:09:00,0.78475,0.78475,0.78465,0.78475,92500000.0
2008-01-14 07:10:00,0.78475,0.7851,0.78475,0.785,156000000.0
2008-01-14 07:11:00,0.785,0.7853,0.78485,0.7851,232999998.0
2008-01-14 07:12:00,0.785,0.7851,0.7849,0.7849,426699999.0
2008-01-14 07:13:00,0.7849,0.7851,0.7848,0.7848,337800000.0
2008-01-14 07:14:00,0.7848,0.7848,0.78475,0.7848,302800000.0
2008-01-14 07:15:00,0.7848,0.7848,0.7846,0.7846,300900001.0
2008-01-14 07:16:00,0.7846,0.7848,0.7845,0.7847,330100000.0
2008-01-14 07:17:00,0.7847,0.7847,0.7845,0.7846,172000000.0
2008-01-14 07:18:00,0.78445,0.7847,0.78445,0.7846,250800000.0
2008-01-14 07:19:00,0.7846,0.7847,0.7845,0.7847,163300000.0
2008-01-14 07:20:00,0.7847,0.7847,0.7846,0.7846,413200000.0
2008-01-14 07:21:00,0.7846,0.7847,0.7846,0.7847,342000000.0
2008-01-14 07:22:00,0.7847,0.7847,0.7846,0.7846,324000000.0
2008-01-14 07:23:00,0.7846,0.7846,0.78455,0.7846,390800000.0
2008-01-14 07:24:00,0.7846,0.7846,0.7846,0.7846,401400000.0
2008-01-14 07:25:00,0.7846,0.7846,0.7846,0.7846,351000000.0
2008-01-14 07:26:00,0.7846,0.7846,0.78455,0.78455,385300000.0
2008-01-14 07:27:00,0.7846,0.7847,0.7845,0.7846,326300000.0
2008-01-14 07:28:00,0.7846,0.7847,0.7845,0.7846,324300000.0
2008-01-14 07:29:00,0.7846,0.7847,0.7845,0.7846,112300000.0
2008-01-14 07:30:00,0.7847,0.7847,0.78445,0.7847,118600000.0
2008-01-14 07:31:00,0.7847,0.7847,0.78455,0.7847,255400000.0
2008-01-14 07:32:00,0.7847,0.7847,0.7845,0.78455,391000000.0
2008-01-14 07:33:00,0.78455,0.78455,0.78445,0.78455,85600000.0
2008-01-14 07:34:00,0.78455,0.78455,0.78445,0.78455,119500000.0
2008-01-14 07:35:00,0.78455,0.7847,0.78455,0.7847,67400000.0
2008-01-14 07:36:00,0.7847,0.7847,0.78455,0.7847,341300000.0
2008-01-14 07:37:00,0.7847,0.7848,0.7847,0.7847,198200000.0
2008-01-14 07:38:00,0.7847,0.7847,0.7847,0.7847,328600000.0
2008-01-14 07:39:00,0.7847,0.7847,0.7847,0.7847,327900000.0
2008-01-14 07:40:00,0.7847,0.7847,0.7847,0.7847,312400000.0
2008-01-14 07:41:00,0.7847,0.7847,0.7845,0.7845,480500000.0
2008-01-14 07:42:00,0.7845,0.7846,0.78445,0.78445,528200000.0
2008-01-14 07:43:00,0.78445,0.7846,0.78445,0.7846,350400000.0
2008-01-14 07:44:00,0.7846,0.7846,0.7844,0.7844,275900000.0
2008-01-14 07:45:00,0.7845,0.7845,0.7844,0.7845,108100000.0
2008-01-14 07:46:00,0.7845,0.7845,0.7843,0.7845,69700000.0
2008-01-14 07:47:00,0.7845,0.7846,0.7845,0.7846,142000000.0
2008-01-14 07:48:00,0.7846,0.7846,0.7845,0.7846,40100000.0
2008-01-14 07:49:00,0.7846,0.7846,0.7844,0.78455,257200000.0
2008-01-14 07:50:00,0.78455,0.78465,0.78445,0.7845,116900000.0
2008-01-14 07:51:00,0.7845,0.7846,0.7844,0.7844,319300004.0
2008-01-14 07:52:00,0.7844,0.7846,0.78435,0.7845,377600004.0
2008-01-14 07:53:00,0.7845,0.7845,0.7845,0.7845,16000000.0
2008-01-14 07:54:00,0.7845,0.7846,0.7845,0.7846,58700000.0
2008-01-14 07:55:00,0.7846,0.7847,0.7846,0.7847,327400002.0
2008-01-14 07:56:00,0.7847,0.7848,0.7845,0.7847,291000000.0
2008-01-14 07:57:00,0.7847,0.7847,0.7847,0.7847,75600000.0
2008-01-14 07:58:00,0.7847,0.7847,0.7847,0.7847,11600000.0
2008-01-14 07:59:00,0.7847,0.7848,0.7846,0.7848,311600001.0
2008-01-14 08:00:00,0.7848,0.785,0.78465,0.785,231400000.0
2008-01-14 08:01:00,0.7849,0.7849,0.7844,0.7844,625600003.0
2008-01-14 08:02:00,0.7844,0.7847,0.7844,0.7847,312200007.0
2008-01-14 08:03:00,0.7847,0.7847,0.7845,0.7845,176300001.0
2008-01-14 08:04:00,0.7845,0.7845,0.7844,0.7845,276500000.0
2008-01-14 08:05:00,0.7845,0.78485,0.7844,0.78485,327500000.0
2008-01-14 08:06:00,0.78485,0.7862,0.7848,0.786,484199998.0
2008-01-14 08:07:00,0.786,0.786,0.7854,0.7856,214500000.0
2008-01-14 08:08:00,0.7856,0.7858,0.78555,0.7858,382600000.0
2008-01-14 08:09:00,0.7858,0.7865,0.7858,0.7865,845000000.0
2008-01-14 08:10:00,0.7865,0.7865,0.786,0.7862,139600000.0
2008-01-14 08:11:00,0.7862,0.7862,0.7854,0.7855,459499997.0
2008-01-14 08:12:00,0.7855,0.7855,0.78545,0.7855,154500000.0
2008-01-14 08:13:00,0.7855,0.7855,0.78545,0.7855,98800000.0
2008-01-14 08:14:00,0.7855,0.7855,0.78545,0.78545,86000000.0
2008-01-14 08:15:00,0.78545,0.7857,0.78545,0.7855,203200000.0
2008-01-14 08:16:00,0.7855,0.7861,0.78545,0.786,511700000.0
2008-01-14 08:17:00,0.786,0.7862,0.786,0.7861,345600000.0
2008-01-14 08:18:00,0.7861,0.7864,0.7861,0.7863,469400000.0
2008-01-14 08:19:00,0.7863,0.7867,0.7861,0.78615,321800000.0
2008-01-14 08:20:00,0.78615,0.7865,0.786,0.78615,532200000.0
2008-01-14 08:21:00,0.78615,0.7862,0.786,0.7861,268000000.0
2008-01-14 08:22:00,0.78605,0.7861,0.78595,0.7861,293900000.0
2008-01-14 08:23:00,0.7861,0.7863,0.7861,0.7863,335200000.0
2008-01-14 08:24:00,0.7863,0.7864,0.7862,0.7862,190900000.0
2008-01-14 08:25:00,0.7862,0.7865,0.7862,0.7865,338400000.0
2008-01-14 08:26:00,0.7865,0.7869,0.78635,0.7869,351199999.0
2008-01-14 08:27:00,0.78685,0.78685,0.7865,0.7866,442400000.0
2008-01-14 08:28:00,0.7866,0.7866,0.78655,0.78655,231200000.0
2008-01-14 08:29:00,0.7865,0.7866,0.7865,0.7866,209600000.0
2008-01-14 08:30:00,0.7866,0.7866,0.78655,0.78655,208000000.0
2008-01-14 08:31:00,0.78655,0.7867,0.78655,0.7867,149600000.0
2008-01-14 08:32:00,0.7867,0.7867,0.7865,0.78665,146100000.0
2008-01-14 08:33:00,0.78665,0.78665,0.7866,0.78665,206300000.0
2008-01-14 08:34:00,0.78665,0.7872,0.78665,0.7872,379800000.0
2008-01-14 08:35:00,0.7872,0.7878,0.7872,0.7877,415900000.0
2008-01-14 08:36:00,0.7877,0.7877,0.7874,0.7875,368100000.0
2008-01-14 08:37:00,0.7875,0.7875,0.7873,0.78735,221600000.0
2008-01-14 08:38:00,0.78735,0.78735,0.7869,0.7872,286000000.0
2008-01-14 08:39:00,0.7872,0.7872,0.78715,0.78715,171200000.0
2008-01-14 08:40:00,0.78715,0.7872,0.78705,0.78715,120600000.0
2008-01-14 08:41:00,0.78705,0.7876,0.78705,0.7873,563599999.0
2008-01-14 08:42:00,0.78735,0.7875,0.7873,0.7873,475400000.0
2008-01-14 08:43:00,0.7873,0.7874,0.7868,0.7868,389900000.0
2008-01-14 08:44:00,0.7868,0.7871,0.7866,0.7869,758800000.0
2008-01-14 08:45:00,0.7869,0.7874,0.7868,0.7869,353800000.0
2008-01-14 08:46:00,0.7869,0.7873,0.78655,0.7867,609300000.0
2008-01-14 08:47:00,0.7867,0.787,0.7867,0.787,659399996.0
2008-01-14 08:48:00,0.787,0.7871,0.7868,0.787,766900003.0
2008-01-14 08:49:00,0.787,0.787,0.7869,0.787,166300001.0
2008-01-14 08:50:00,0.787,0.787,0.7867,0.7869,374000001.0
2008-01-14 08:51:00,0.7869,0.7869,0.7868,0.7869,288800000.0
2008-01-14 08:52:00,0.7869,0.7869,0.7869,0.7869,86400000.0
2008-01-14 08:53:00,0.7869,0.7869,0.7866,0.7866,456399999.0
2008-01-14 08:54:00,0.7866,0.7868,0.7866,0.7868,485900000.0
2008-01-14 08:55:00,0.7868,0.7868,0.7868,0.7868,388000000.0
2008-01-14 08:56:00,0.7868,0.7871,0.7867,0.78705,702500000.0
2008-01-14 08:57:00,0.78705,0.78705,0.787,0.787,682600000.0
2008-01-14 08:58:00,0.787,0.787,0.78695,0.78695,185600000.0
2008-01-14 08:59:00,0.78695,0.787,0.78695,0.787,342700000.0
2008-01-14 09:00:00,0.787,0.7876,0.787,0.7871,750100006.0
2008-01-14 09:01:00,0.7871,0.7871,0.7871,0.7871,147500000.0
2008-01-14 09:02:00,0.7871,0.7872,0.7871,0.7872,792200000.0
2008-01-14 09:03:00,0.7872,0.7874,0.7872,0.78725,279600000.0
2008-01-14 09:04:00,0.78725,0.7877,0.78725,0.7877,402700000.0
2008-01-14 09:05:00,0.7877,0.7879,0.7877,0.7878,451600000.0
2008-01-14 09:06:00,0.7878,0.7879,0.78765,0.7878,388400000.0
2008-01-14 09:07:00,0.7878,0.7878,0.78765,0.7878,165800000.0
2008-01-14 09:08:00,0.7878,0.7878,0.7877,0.7877,160800000.0
2008-01-14 09:09:00,0.7877,0.7879,0.78715,0.78725,193700000.0
2008-01-14 09:10:00,0.78725,0.7875,0.78725,0.7874,492200008.0
2008-01-14 09:11:00,0.7874,0.7876,0.78735,0.7876,616500000.0
2008-01-14 09:12:00,0.7876,0.7881,0.7875,0.788,724600004.0
2008-01-14 09:13:00,0.788,0.7881,0.7879,0.7881,890200000.0
2008-01-14 09:14:00,0.7881,0.7882,0.78795,0.7881,608300002.0
2008-01-14 09:15:00,0.7881,0.7882,0.7878,0.7881,338500000.0
2008-01-14 09:16:00,0.7881,0.7884,0.78805,0.78835,214100000.0
2008-01-14 09:17:00,0.78835,0.7885,0.78835,0.7885,116900000.0
2008-01-14 09:18:00,0.7885,0.7886,0.78845,0.7886,68800000.0
2008-01-14 09:19:00,0.7886,0.7886,0.78795,0.78815,276700000.0
2008-01-14 09:20:00,0.78815,0.78815,0.7879,0.7879,366800000.0
2008-01-14 09:21:00,0.7879,0.7879,0.78785,0.7879,723000000.0
2008-01-14 09:22:00,0.7879,0.7882,0.7878,0.7881,196799999.0
2008-01-14 09:23:00,0.7881,0.7881,0.7881,0.7881,164800000.0
2008-01-14 09:24:00,0.7881,0.7881,0.788,0.7881,316000000.0
2008-01-14 09:25:00,0.7881,0.7885,0.7881,0.7885,453099999.0
2008-01-14 09:26:00,0.7885,0.78865,0.7884,0.7885,93600000.0
2008-01-14 09:27:00,0.7885,0.78855,0.7885,0.7885,101600000.0
2008-01-14 09:28:00,0.7885,0.78865,0.78825,0.78835,287200000.0
2008-01-14 09:29:00,0.78835,0.78845,0.78795,0.78805,481200006.0
2008-01-14 09:30:00,0.78805,0.78815,0.78795,0.78805,449900000.0
2008-01-14 09:31:00,0.78805,0.78805,0.78775,0.78785,302200000.0
2008-01-14 09:32:00,0.78785,0.78805,0.78775,0.7879,239800000.0
2008-01-14 09:33:00,0.78805,0.78815,0.78775,0.78795,204000000.0
2008-01-14 09:34:00,0.78795,0.78825,0.78785,0.7879,219000000.0
2008-01-14 09:35:00,0.7879,0.788,0.78765,0.7877,524800000.0
2008-01-14 09:36:00,0.78775,0.78775,0.78765,0.78775,216700000.0
2008-01-14 09:37:00,0.78775,0.78775,0.78765,0.78775,95700000.0
2008-01-14 09:38:00,0.7877,0.78775,0.78765,0.78775,130900000.0
2008-01-14 09:39:00,0.78775,0.78795,0.78775,0.7879,194100000.0
2008-01-14 09:40:00,0.7879,0.78815,0.78775,0.78795,700499995.0
2008-01-14 09:41:00,0.788,0.78815,0.78795,0.78795,276800000.0
2008-01-14 09:42:00,0.78795,0.78795,0.78735,0.78735,166800000.0
2008-01-14 09:43:00,0.78735,0.78745,0.78695,0.7871,574300000.0
2008-01-14 09:44:00,0.7871,0.78715,0.78705,0.78715,284400000.0
2008-01-14 09:45:00,0.78715,0.78715,0.7866,0.7866,219500000.0
2008-01-14 09:46:00,0.7866,0.7867,0.7862,0.78645,402400000.0
2008-01-14 09:47:00,0.78645,0.78655,0.78605,0.7861,388800000.0
2008-01-14 09:48:00,0.7861,0.78635,0.7861,0.78625,411200000.0
2008-01-14 09:49:00,0.78625,0.7864,0.78625,0.7864,421500000.0
2008-01-14 09:50:00,0.7864,0.78665,0.7864,0.78655,319000000.0
2008-01-14 09:51:00,0.78655,0.78685,0.78655,0.78685,484800000.0
2008-01-14 09:52:00,0.78685,0.78685,0.78645,0.78675,609800001.0
2008-01-14 09:53:00,0.78675,0.78675,0.78655,0.78665,226500000.0
2008-01-14 09:54:00,0.78665,0.78675,0.78655,0.78675,515599998.0
2008-01-14 09:55:00,0.78675,0.78715,0.78675,0.7871,506100000.0
2008-01-14 09:56:00,0.7871,0.7872,0.7871,0.78715,200000000.0
2008-01-14 09:57:00,0.78715,0.78725,0.78715,0.78725,129600000.0
2008-01-14 09:58:00,0.78725,0.78725,0.78695,0.78715,1001600009.0
2008-01-14 09:59:00,0.78715,0.78715,0.78695,0.787,282400000.0
2008-01-14 10:00:00,0.787,0.78715,0.7869,0.78695,552000000.0
2008-01-14 10:01:00,0.78695,0.78695,0.78655,0.7866,448799999.0
2008-01-14 10:02:00,0.78655,0.78665,0.78645,0.78655,404600003.0
2008-01-14 10:03:00,0.78655,0.78665,0.78645,0.7866,462800000.0
2008-01-14 10:04:00,0.78665,0.78665,0.78655,0.78655,196800000.0
2008-01-14 10:05:00,0.78655,0.78695,0.78655,0.78665,478000000.0
2008-01-14 10:06:00,0.78665,0.78705,0.78655,0.78705,554400000.0
2008-01-14 10:07:00,0.78705,0.78715,0.78695,0.78695,230200000.0
2008-01-14 10:08:00,0.78705,0.78705,0.78695,0.787,226200000.0
2008-01-14 10:09:00,0.787,0.78705,0.78695,0.78695,226000000.0
2008-01-14 10:10:00,0.78695,0.78705,0.78695,0.78695,500900000.0
2008-01-14 10:11:00,0.78695,0.78715,0.78695,0.78715,307200000.0
2008-01-14 10:12:00,0.78715,0.78715,0.78705,0.78715,155200000.0
2008-01-14 10:13:00,0.78715,0.78735,0.7871,0.7871,171200000.0
2008-01-14 10:14:00,0.7871,0.78735,0.7871,0.78725,324000000.0
2008-01-14 10:15:00,0.78725,0.7876,0.78725,0.7873,357600000.0
2008-01-14 10:16:00,0.7873,0.78745,0.78715,0.7873,451000000.0
2008-01-14 10:17:00,0.7873,0.78745,0.78705,0.78705,399199999.0
2008-01-14 10:18:00,0.78705,0.7871,0.7869,0.7869,361900000.0
2008-01-14 10:19:00,0.7869,0.78695,0.7869,0.7869,132000000.0
2008-01-14 10:20:00,0.7869,0.78695,0.7869,0.7869,124800000.0
2008-01-14 10:21:00,0.7869,0.7869,0.7869,0.7869,69600000.0
2008-01-14 10:22:00,0.7869,0.7869,0.7868,0.7869,106200000.0
2008-01-14 10:23:00,0.7869,0.787,0.7869,0.78695,197600000.0
2008-01-14 10:24:00,0.78695,0.787,0.78685,0.78695,659699999.0
2008-01-14 10:25:00,0.78695,0.787,0.78685,0.787,265600000.0
2008-01-14 10:26:00,0.787,0.787,0.78685,0.78695,292700000.0
2008-01-14 10:27:00,0.78695,0.78695,0.7868,0.78685,320000000.0
2008-01-14 10:28:00,0.78685,0.78695,0.78675,0.78685,559200000.0
2008-01-14 10:29:00,0.78685,0.78685,0.78665,0.78665,540000000.0
2008-01-14 10:30:00,0.78665,0.78675,0.78665,0.78665,266400000.0
2008-01-14 10:31:00,0.78665,0.78665,0.78615,0.78635,694400001.0
2008-01-14 10:32:00,0.78635,0.78645,0.7863,0.78645,285500000.0
2008-01-14 10:33:00,0.78645,0.78645,0.7863,0.7863,200000000.0
2008-01-14 10:34:00,0.7863,0.78635,0.78625,0.78625,314300000.0
2008-01-14 10:35:00,0.78625,0.7865,0.78625,0.7865,218000000.0
2008-01-14 10:36:00,0.7865,0.7865,0.78635,0.78645,237000001.0
2008-01-14 10:37:00,0.78645,0.7871,0.78645,0.7868,458500000.0
2008-01-14 10:38:00,0.78685,0.78695,0.7868,0.7869,133900000.0
2008-01-14 10:39:00,0.7869,0.78705,0.78675,0.78695,496799998.0
2008-01-14 10:40:00,0.78695,0.78715,0.78685,0.78705,446900000.0
2008-01-14 10:41:00,0.78705,0.78715,0.78695,0.78715,505100000.0
2008-01-14 10:42:00,0.78715,0.78715,0.78705,0.7871,322400000.0
2008-01-14 10:43:00,0.78715,0.78715,0.78685,0.78705,398900000.0
2008-01-14 10:44:00,0.787,0.78715,0.78685,0.78715,638000013.0
2008-01-14 10:45:00,0.78715,0.78715,0.78705,0.78715,211600000.0
2008-01-14 10:46:00,0.78715,0.78715,0.78695,0.78695,277600000.0
2008-01-14 10:47:00,0.78695,0.78695,0.78665,0.7869,628999999.0
2008-01-14 10:48:00,0.7869,0.78695,0.78685,0.78695,218900000.0
2008-01-14 10:49:00,0.78695,0.78725,0.78685,0.78705,1027400002.0
2008-01-14 10:50:00,0.78705,0.78715,0.787,0.78705,259200000.0
2008-01-14 10:51:00,0.78705,0.78705,0.787,0.787,168000000.0
2008-01-14 10:52:00,0.787,0.78705,0.78695,0.787,212100000.0
2008-01-14 10:53:00,0.787,0.78735,0.78695,0.78705,430900006.0
2008-01-14 10:54:00,0.78715,0.78725,0.78715,0.78725,653200010.0
2008-01-14 10:55:00,0.78725,0.78745,0.7872,0.78745,341600000.0
2008-01-14 10:56:00,0.78745,0.7885,0.78745,0.78815,532500000.0
2008-01-14 10:57:00,0.78815,0.78815,0.78795,0.78805,219200000.0
2008-01-14 10:58:00,0.78805,0.78805,0.78795,0.788,553899993.0
2008-01-14 10:59:00,0.78805,0.78835,0.788,0.78825,481600000.0
2008-01-14 11:00:00,0.78825,0.78835,0.78805,0.78815,1118200011.0
2008-01-14 11:01:00,0.78815,0.7882,0.78815,0.7882,722000002.0
2008-01-14 11:02:00,0.7882,0.78835,0.78815,0.78835,222300000.0
2008-01-14 11:03:00,0.78835,0.7884,0.7881,0.7882,745199998.0
2008-01-14 11:04:00,0.78825,0.78845,0.7882,0.78835,689900001.0
2008-01-14 11:05:00,0.78835,0.78855,0.7883,0.78845,273300000.0
2008-01-14 11:06:00,0.78845,0.7885,0.78835,0.78835,381699996.0
2008-01-14 11:07:00,0.7884,0.78855,0.7883,0.78835,558099998.0
2008-01-14 11:08:00,0.78835,0.78835,0.7877,0.78805,960599995.0
2008-01-14 11:09:00,0.788,0.78825,0.788,0.7881,888799999.0
2008-01-14 11:10:00,0.7881,0.78825,0.7881,0.7882,717899998.0
2008-01-14 11:11:00,0.78825,0.78855,0.78825,0.78855,689799998.0
2008-01-14 11:12:00,0.78855,0.78855,0.78845,0.78845,322400000.0
2008-01-14 11:13:00,0.78845,0.78855,0.78835,0.78845,327199999.0
2008-01-14 11:14:00,0.78845,0.78855,0.7884,0.78845,375700000.0
2008-01-14 11:15:00,0.7884,0.78865,0.7884,0.78855,560700000.0
2008-01-14 11:16:00,0.78855,0.7889,0.78855,0.78885,437600000.0
2008-01-14 11:17:00,0.78885,0.78905,0.78855,0.78865,568799998.0
2008-01-14 11:18:00,0.7888,0.7888,0.78845,0.78855,539300000.0
2008-01-14 11:19:00,0.78855,0.7888,0.78855,0.7888,663200000.0
2008-01-14 11:20:00,0.7888,0.7895,0.78875,0.7895,380200000.0
2008-01-14 11:21:00,0.7895,0.7895,0.7888,0.78885,631799998.0
2008-01-14 11:22:00,0.78885,0.78925,0.78885,0.78915,441600000.0
2008-01-14 11:23:00,0.78915,0.78915,0.78895,0.78895,530000000.0
2008-01-14 11:24:00,0.78895,0.78895,0.78845,0.7888,858000010.0
2008-01-14 11:25:00,0.7888,0.7888,0.7887,0.7888,146200000.0
2008-01-14 11:26:00,0.7888,0.7891,0.7886,0.78885,807399996.0
2008-01-14 11:27:00,0.78885,0.789,0.78885,0.78895,377100000.0
2008-01-14 11:28:00,0.78895,0.78895,0.78865,0.78875,274400000.0
2008-01-14 11:29:00,0.78875,0.78875,0.78855,0.78865,310100000.0
2008-01-14 11:30:00,0.78855,0.78865,0.78845,0.7886,287000000.0
2008-01-14 11:31:00,0.7886,0.7886,0.78845,0.78845,272200000.0
2008-01-14 11:32:00,0.7885,0.7885,0.78835,0.7885,428799999.0
2008-01-14 11:33:00,0.7885,0.7885,0.78835,0.78835,464000000.0
2008-01-14 11:34:00,0.78835,0.78835,0.7883,0.7883,584000000.0
2008-01-14 11:35:00,0.7883,0.78835,0.7883,0.78835,363200000.0
2008-01-14 11:36:00,0.78835,0.78835,0.7883,0.78835,137000000.0
2008-01-14 11:37:00,0.78835,0.78865,0.78825,0.78865,263100000.0
2008-01-14 11:38:00,0.78865,0.7887,0.78865,0.7887,144000000.0
2008-01-14 11:39:00,0.7887,0.7888,0.78865,0.78875,57600000.0
2008-01-14 11:40:00,0.78875,0.78875,0.78865,0.7887,166900000.0
2008-01-14 11:41:00,0.7887,0.7887,0.78865,0.78865,97600000.0
2008-01-14 11:42:00,0.78865,0.78885,0.78855,0.78855,387200000.0
2008-01-14 11:43:00,0.78855,0.78855,0.78835,0.7884,249600000.0
2008-01-14 11:44:00,0.7884,0.7884,0.78815,0.78825,403900000.0
2008-01-14 11:45:00,0.78825,0.78865,0.78825,0.78845,506599999.0
2008-01-14 11:46:00,0.78845,0.7892,0.78835,0.7892,532400000.0
2008-01-14 11:47:00,0.7892,0.7892,0.7886,0.7887,325500000.0
2008-01-14 11:48:00,0.7887,0.78885,0.7887,0.7888,111200000.0
2008-01-14 11:49:00,0.7888,0.78905,0.7888,0.7889,134300000.0
2008-01-14 11:50:00,0.7889,0.78945,0.78885,0.78945,448100000.0
2008-01-14 11:51:00,0.78945,0.78955,0.78925,0.78935,272800000.0
2008-01-14 11:52:00,0.78935,0.78935,0.78925,0.7893,90700000.0
2008-01-14 11:53:00,0.7893,0.7897,0.7893,0.78955,153900000.0
2008-01-14 11:54:00,0.7896,0.78965,0.7894,0.78965,235200000.0
2008-01-14 11:55:00,0.78965,0.78965,0.78955,0.78955,147200000.0
2008-01-14 11:56:00,0.78955,0.78965,0.7895,0.78955,314400000.0
2008-01-14 11:57:00,0.78955,0.78955,0.7892,0.78935,439200001.0
2008-01-14 11:58:00,0.78935,0.78965,0.78935,0.7894,328000000.0
2008-01-14 11:59:00,0.7894,0.78945,0.7894,0.78945,122400000.0
2008-01-14 12:00:00,0.78945,0.78945,0.78935,0.78945,528699994.0
2008-01-14 12:01:00,0.78945,0.78955,0.78935,0.78935,371500000.0
2008-01-14 12:02:00,0.78935,0.7894,0.7893,0.78935,417500000.0
2008-01-14 12:03:00,0.78935,0.7894,0.7893,0.78935,448200000.0
2008-01-14 12:04:00,0.78935,0.78935,0.7893,0.78935,293100000.0
2008-01-14 12:05:00,0.78935,0.78935,0.7893,0.78935,314400000.0
2008-01-14 12:06:00,0.78935,0.78935,0.7893,0.7893,160000000.0
2008-01-14 12:07:00,0.78935,0.78935,0.78925,0.78935,588500000.0
2008-01-14 12:08:00,0.78935,0.78935,0.7893,0.7893,177900000.0
2008-01-14 12:09:00,0.78935,0.78935,0.78935,0.78935,281600000.0
2008-01-14 12:10:00,0.7893,0.78935,0.7893,0.78935,172800000.0
2008-01-14 12:11:00,0.78935,0.78935,0.7888,0.7893,201800000.0
2008-01-14 12:12:00,0.7893,0.78935,0.7893,0.78935,222400000.0
2008-01-14 12:13:00,0.78935,0.78945,0.7893,0.78945,387899995.0
2008-01-14 12:14:00,0.78945,0.78945,0.7894,0.7894,106200000.0
2008-01-14 12:15:00,0.7894,0.78955,0.7894,0.78945,176000000.0
2008-01-14 12:16:00,0.78945,0.78945,0.78925,0.78935,328000000.0
2008-01-14 12:17:00,0.78935,0.78955,0.78935,0.78945,531200000.0
2008-01-14 12:18:00,0.78945,0.78955,0.7893,0.78945,225900000.0
2008-01-14 12:19:00,0.78945,0.78945,0.7893,0.7893,308900000.0
2008-01-14 12:20:00,0.78935,0.78945,0.7892,0.7893,254400000.0
2008-01-14 12:21:00,0.7892,0.78935,0.7892,0.78935,176000000.0
2008-01-14 12:22:00,0.78935,0.78935,0.789,0.78905,109000000.0
2008-01-14 12:23:00,0.78905,0.78915,0.789,0.789,153800000.0
2008-01-14 12:24:00,0.78905,0.78905,0.78895,0.78905,111900001.0
2008-01-14 12:25:00,0.78905,0.78905,0.789,0.789,54400000.0
2008-01-14 12:26:00,0.789,0.78905,0.78895,0.789,82400000.0
2008-01-14 12:27:00,0.789,0.789,0.7889,0.7889,105700000.0
2008-01-14 12:28:00,0.7889,0.78905,0.7889,0.789,141600000.0
2008-01-14 12:29:00,0.789,0.789,0.78895,0.78895,102500000.0
2008-01-14 12:30:00,0.78895,0.78905,0.7889,0.78895,180500000.0
2008-01-14 12:31:00,0.78895,0.78905,0.78885,0.78895,203599998.0
2008-01-14 12:32:00,0.78895,0.78905,0.78885,0.789,193999997.0
2008-01-14 12:33:00,0.789,0.789,0.789,0.789,112000000.0
2008-01-14 12:34:00,0.789,0.789,0.789,0.789,73100000.0
2008-01-14 12:35:00,0.78895,0.78935,0.78895,0.78915,175700000.0
2008-01-14 12:36:00,0.78915,0.78945,0.78915,0.78945,384800000.0
2008-01-14 12:37:00,0.78945,0.78945,0.78925,0.78935,620600011.0
2008-01-14 12:38:00,0.7893,0.78935,0.78905,0.78925,251200000.0
2008-01-14 12:39:00,0.78925,0.78925,0.78925,0.78925,156700000.0
2008-01-14 12:40:00,0.78925,0.78925,0.78925,0.78925,72000000.0
2008-01-14 12:41:00,0.78925,0.78925,0.78925,0.78925,81600000.0
2008-01-14 12:42:00,0.78925,0.78925,0.78925,0.78925,128800000.0
2008-01-14 12:43:00,0.78925,0.78925,0.7891,0.78915,173600000.0
2008-01-14 12:44:00,0.78915,0.78915,0.78905,0.78905,338299992.0
2008-01-14 12:45:00,0.78905,0.78915,0.78895,0.78905,523000000.0
2008-01-14 12:46:00,0.78905,0.78915,0.78875,0.78915,397800004.0
2008-01-14 12:47:00,0.78915,0.79025,0.7891,0.79005,1012799989.0
2008-01-14 12:48:00,0.79005,0.7903,0.78955,0.79025,664899999.0
2008-01-14 12:49:00,0.7902,0.79035,0.79,0.79025,217200000.0
2008-01-14 12:50:00,0.7902,0.79055,0.7902,0.7904,514499999.0
2008-01-14 12:51:00,0.79045,0.79055,0.79025,0.79045,506300001.0
2008-01-14 12:52:00,0.7905,0.7908,0.7905,0.79065,517300000.0
2008-01-14 12:53:00,0.79055,0.79065,0.7905,0.79055,285900000.0
2008-01-14 12:54:00,0.79055,0.79065,0.79055,0.79055,337600000.0
2008-01-14 12:55:00,0.79055,0.79055,0.79035,0.79045,254100000.0
2008-01-14 12:56:00,0.79035,0.79055,0.79035,0.79055,635900021.0
2008-01-14 12:57:00,0.79055,0.79105,0.7905,0.79065,561600000.0
2008-01-14 12:58:00,0.79065,0.79075,0.79065,0.79065,127200000.0
2008-01-14 12:59:00,0.79055,0.79075,0.7905,0.79065,438500000.0
2008-01-14 13:00:00,0.7906,0.79065,0.79055,0.79055,148900000.0
2008-01-14 13:01:00,0.79055,0.79075,0.79055,0.79065,237600000.0
2008-01-14 13:02:00,0.79065,0.79065,0.79055,0.79055,306200000.0
2008-01-14 13:03:00,0.79055,0.79075,0.79055,0.79075,303200000.0
2008-01-14 13:04:00,0.79075,0.79075,0.79045,0.79045,292800000.0
2008-01-14 13:05:00,0.79045,0.7905,0.79035,0.7904,380899996.0
2008-01-14 13:06:00,0.7904,0.79045,0.7904,0.79045,208200000.0
2008-01-14 13:07:00,0.7904,0.7905,0.79025,0.79035,423000000.0
2008-01-14 13:08:00,0.79035,0.7906,0.79025,0.7906,385600000.0
2008-01-14 13:09:00,0.7906,0.7906,0.7905,0.7905,320800000.0
2008-01-14 13:10:00,0.7905,0.7905,0.7904,0.79045,187200000.0
2008-01-14 13:11:00,0.79045,0.7905,0.79045,0.7905,133500000.0
2008-01-14 13:12:00,0.7905,0.7905,0.79045,0.7905,84800000.0
2008-01-14 13:13:00,0.7905,0.7905,0.79045,0.7905,95200000.0
2008-01-14 13:14:00,0.7905,0.7905,0.7905,0.7905,55200000.0
2008-01-14 13:15:00,0.7905,0.7905,0.79035,0.7905,157700003.0
2008-01-14 13:16:00,0.7905,0.7905,0.79045,0.7905,83200000.0
2008-01-14 13:17:00,0.7905,0.7906,0.7905,0.7906,282000000.0
2008-01-14 13:18:00,0.7906,0.7907,0.79055,0.79065,204100000.0
2008-01-14 13:19:00,0.79065,0.79065,0.79035,0.79045,550899995.0
2008-01-14 13:20:00,0.79045,0.79045,0.79025,0.79035,304700000.0
2008-01-14 13:21:00,0.79035,0.79035,0.7903,0.79035,83700000.0
2008-01-14 13:22:00,0.79015,0.7903,0.79015,0.79025,404500006.0
2008-01-14 13:23:00,0.79025,0.7903,0.79025,0.7903,115799999.0
2008-01-14 13:24:00,0.7903,0.79035,0.7903,0.79035,170400000.0
2008-01-14 13:25:00,0.79035,0.7904,0.79015,0.79015,529800002.0
2008-01-14 13:26:00,0.79015,0.79015,0.79005,0.79005,135000000.0
2008-01-14 13:27:00,0.79005,0.79005,0.78985,0.78995,459800000.0
2008-01-14 13:28:00,0.78995,0.7901,0.78985,0.7901,290200000.0
2008-01-14 13:29:00,0.7901,0.79015,0.79005,0.79015,451200000.0
2008-01-14 13:30:00,0.79015,0.79015,0.79005,0.7901,185600000.0
2008-01-14 13:31:00,0.79005,0.79015,0.78995,0.79015,873999989.0
2008-01-14 13:32:00,0.78995,0.7901,0.78995,0.7901,467299992.0
2008-01-14 13:33:00,0.7901,0.79025,0.79,0.79,151800000.0
2008-01-14 13:34:00,0.7901,0.7905,0.79,0.79015,277399999.0
2008-01-14 13:35:00,0.79015,0.79025,0.79015,0.79025,357299994.0
2008-01-14 13:36:00,0.79025,0.79035,0.79025,0.7903,207200000.0
2008-01-14 13:37:00,0.7903,0.7903,0.79005,0.79005,251700000.0
2008-01-14 13:38:00,0.79005,0.7901,0.78995,0.79005,326300000.0
2008-01-14 13:39:00,0.78995,0.79015,0.78995,0.79015,166000000.0
2008-01-14 13:40:00,0.79005,0.7901,0.79005,0.79005,360800000.0
2008-01-14 13:41:00,0.79005,0.79005,0.78995,0.79,148800000.0
2008-01-14 13:42:00,0.79,0.79005,0.78955,0.78975,266400000.0
2008-01-14 13:43:00,0.78975,0.78995,0.78975,0.78995,225600000.0
2008-01-14 13:44:00,0.78995,0.78995,0.78975,0.78995,220200000.0
2008-01-14 13:45:00,0.78995,0.78995,0.78995,0.78995,111200000.0
2008-01-14 13:46:00,0.78995,0.78995,0.7899,0.7899,102400000.0
2008-01-14 13:47:00,0.78995,0.78995,0.78985,0.78995,217100003.0
2008-01-14 13:48:00,0.78995,0.78995,0.78995,0.78995,104800000.0
2008-01-14 13:49:00,0.78995,0.78995,0.78985,0.78995,163600000.0
2008-01-14 13:50:00,0.78995,0.79005,0.78985,0.78995,479600000.0
2008-01-14 13:51:00,0.78995,0.79025,0.78995,0.79005,162300000.0
2008-01-14 13:52:00,0.79005,0.79015,0.79,0.79005,46000000.0
2008-01-14 13:53:00,0.79005,0.79015,0.79,0.79,79500000.0
2008-01-14 13:54:00,0.79,0.79015,0.78995,0.78995,99900000.0
2008-01-14 13:55:00,0.78995,0.78995,0.78985,0.7899,256100000.0
2008-01-14 13:56:00,0.78995,0.78995,0.78965,0.78965,521700001.0
2008-01-14 13:57:00,0.78975,0.78985,0.78955,0.7896,453199997.0
2008-01-14 13:58:00,0.7896,0.78985,0.78955,0.78975,351200000.0
2008-01-14 13:59:00,0.78975,0.78985,0.7896,0.78985,231500000.0
2008-01-14 14:00:00,0.78985,0.78985,0.78955,0.7896,340800000.0
2008-01-14 14:01:00,0.7896,0.7896,0.78955,0.7896,250400000.0
2008-01-14 14:02:00,0.7896,0.7896,0.78935,0.7895,198400000.0
2008-01-14 14:03:00,0.7895,0.7895,0.78935,0.78935,177200000.0
2008-01-14 14:04:00,0.78935,0.78945,0.78915,0.7894,226500000.0
2008-01-14 14:05:00,0.7894,0.7894,0.78935,0.78935,125200000.0
2008-01-14 14:06:00,0.78935,0.78935,0.78925,0.78935,112900000.0
2008-01-14 14:07:00,0.78935,0.78935,0.78925,0.78925,80000000.0
2008-01-14 14:08:00,0.78915,0.78925,0.78895,0.78905,400800000.0
2008-01-14 14:09:00,0.78905,0.78915,0.78855,0.78895,712300007.0
2008-01-14 14:10:00,0.78895,0.78915,0.78865,0.78895,504800000.0
2008-01-14 14:11:00,0.78895,0.78905,0.78865,0.78905,318099996.0
2008-01-14 14:12:00,0.78905,0.78925,0.78895,0.78925,424299996.0
2008-01-14 14:13:00,0.78925,0.78925,0.789,0.7892,216200000.0
2008-01-14 14:14:00,0.7892,0.78935,0.7892,0.7892,133400000.0
2008-01-14 14:15:00,0.7892,0.7892,0.789,0.7892,172100000.0
2008-01-14 14:16:00,0.7892,0.7892,0.7892,0.7892,172800000.0
2008-01-14 14:17:00,0.7892,0.78935,0.78895,0.78925,395500000.0
2008-01-14 14:18:00,0.78925,0.7894,0.78905,0.78905,165600001.0
2008-01-14 14:19:00,0.78905,0.78955,0.78905,0.78925,88000000.0
2008-01-14 14:20:00,0.78925,0.78925,0.78905,0.78905,229600000.0
2008-01-14 14:21:00,0.78925,0.7894,0.78915,0.78915,257000000.0
2008-01-14 14:22:00,0.78915,0.78945,0.78905,0.78925,234000001.0
2008-01-14 14:23:00,0.78925,0.7895,0.78925,0.7895,124800000.0
2008-01-14 14:24:00,0.7895,0.7895,0.7895,0.7895,112800000.0
2008-01-14 14:25:00,0.7895,0.7895,0.78945,0.7895,108800000.0
2008-01-14 14:26:00,0.7895,0.7895,0.78945,0.7895,141500000.0
2008-01-14 14:27:00,0.7895,0.7895,0.7894,0.7895,126400000.0
2008-01-14 14:28:00,0.78945,0.7895,0.78945,0.7895,203199997.0
2008-01-14 14:29:00,0.7895,0.78965,0.7895,0.78965,413200000.0
2008-01-14 14:30:00,0.78965,0.78975,0.78955,0.78955,226400000.0
2008-01-14 14:31:00,0.78955,0.78965,0.78945,0.78965,145600000.0
2008-01-14 14:32:00,0.78965,0.7897,0.7895,0.78955,276800000.0
2008-01-14 14:33:00,0.78955,0.78965,0.7894,0.78945,511299998.0
2008-01-14 14:34:00,0.7894,0.78945,0.7893,0.78935,192200000.0
2008-01-14 14:35:00,0.78935,0.78935,0.78885,0.789,745999993.0
2008-01-14 14:36:00,0.789,0.78915,0.78865,0.78915,560699999.0
2008-01-14 14:37:00,0.78915,0.78915,0.789,0.78915,216000000.0
2008-01-14 14:38:00,0.78915,0.7895,0.78915,0.7893,263500004.0
2008-01-14 14:39:00,0.7893,0.7893,0.78925,0.7893,177000005.0
2008-01-14 14:40:00,0.7893,0.7893,0.78915,0.78915,272200000.0
2008-01-14 14:41:00,0.78915,0.7892,0.78915,0.7892,112000000.0
2008-01-14 14:42:00,0.7892,0.78925,0.78915,0.7892,160000000.0
2008-01-14 14:43:00,0.7892,0.78955,0.78905,0.78955,640199992.0
2008-01-14 14:44:00,0.78955,0.78975,0.78955,0.7896,279400000.0
2008-01-14 14:45:00,0.7897,0.78995,0.7896,0.78995,240300000.0
2008-01-14 14:46:00,0.78995,0.78995,0.78955,0.78955,410400000.0
2008-01-14 14:47:00,0.78955,0.7896,0.78945,0.7895,304799997.0
2008-01-14 14:48:00,0.7895,0.78965,0.7894,0.7896,385300000.0
2008-01-14 14:49:00,0.7896,0.79,0.7896,0.78995,344400000.0
2008-01-14 14:50:00,0.78995,0.78995,0.78965,0.78965,531800000.0
2008-01-14 14:51:00,0.78965,0.78985,0.78965,0.7898,232000000.0
2008-01-14 14:52:00,0.7898,0.78985,0.7897,0.7897,408600000.0
2008-01-14 14:53:00,0.7897,0.78995,0.7897,0.78995,292800000.0
2008-01-14 14:54:00,0.78995,0.79015,0.78995,0.7901,385600000.0
2008-01-14 14:55:00,0.7901,0.79015,0.79005,0.79015,169200000.0
2008-01-14 14:56:00,0.79015,0.79025,0.79015,0.79025,96800000.0
2008-01-14 14:57:00,0.79025,0.79025,0.79015,0.7902,141600000.0
2008-01-14 14:58:00,0.7902,0.79025,0.7901,0.79025,148300000.0
2008-01-14 14:59:00,0.79025,0.79025,0.7901,0.79015,188700000.0
2008-01-14 15:00:00,0.79015,0.79025,0.7901,0.79025,111200000.0
2008-01-14 15:01:00,0.79025,0.79025,0.79005,0.79025,98200000.0
2008-01-14 15:02:00,0.79025,0.7903,0.7898,0.7898,171500000.0
2008-01-14 15:03:00,0.7898,0.79035,0.78975,0.7902,558000008.0
2008-01-14 15:04:00,0.7902,0.79025,0.78995,0.78995,188800000.0
2008-01-14 15:05:00,0.78995,0.78995,0.78975,0.78985,160000000.0
2008-01-14 15:06:00,0.78985,0.78995,0.78975,0.78975,306700000.0
2008-01-14 15:07:00,0.78975,0.7899,0.78975,0.78985,155500000.0
2008-01-14 15:08:00,0.78985,0.7899,0.7898,0.7899,136300000.0
2008-01-14 15:09:00,0.7899,0.7899,0.7899,0.7899,85800000.0
2008-01-14 15:10:00,0.7899,0.7899,0.78975,0.78975,74400000.0
2008-01-14 15:11:00,0.78975,0.78975,0.78965,0.78975,259099997.0
2008-01-14 15:12:00,0.78975,0.78985,0.78965,0.78975,447200002.0
2008-01-14 15:13:00,0.78975,0.78985,0.78975,0.7898,272800000.0
2008-01-14 15:14:00,0.7898,0.78995,0.78975,0.78975,206300000.0
2008-01-14 15:15:00,0.78985,0.7899,0.78985,0.7899,127800000.0
2008-01-14 15:16:00,0.7899,0.7899,0.78975,0.7898,308800000.0
2008-01-14 15:17:00,0.78985,0.79005,0.78985,0.78995,225400000.0
2008-01-14 15:18:00,0.7899,0.78995,0.7899,0.7899,252900000.0
2008-01-14 15:19:00,0.7899,0.78995,0.7898,0.78995,178400000.0
2008-01-14 15:20:00,0.78995,0.78995,0.7899,0.7899,124000000.0
2008-01-14 15:21:00,0.7899,0.78995,0.7899,0.78995,348500000.0
2008-01-14 15:22:00,0.78995,0.78995,0.7898,0.78995,160000000.0
2008-01-14 15:23:00,0.78995,0.79005,0.7899,0.7899,233600000.0
2008-01-14 15:24:00,0.7899,0.79,0.7899,0.79,103200000.0
2008-01-14 15:25:00,0.79,0.79,0.7896,0.78995,181400000.0
2008-01-14 15:26:00,0.78995,0.78995,0.78985,0.78995,250000000.0
2008-01-14 15:27:00,0.78995,0.78995,0.7898,0.78985,299600000.0
2008-01-14 15:28:00,0.78985,0.78985,0.78945,0.78945,253600000.0
2008-01-14 15:29:00,0.78945,0.78945,0.78925,0.78925,217300000.0
2008-01-14 15:30:00,0.78925,0.78925,0.78905,0.78915,443899999.0
2008-01-14 15:31:00,0.78915,0.78935,0.78915,0.78925,270400000.0
2008-01-14 15:32:00,0.78925,0.7894,0.7889,0.7889,365100000.0
2008-01-14 15:33:00,0.7889,0.7891,0.7889,0.789,295100000.0
2008-01-14 15:34:00,0.789,0.7892,0.7888,0.7889,1176899995.0
2008-01-14 15:35:00,0.7888,0.7889,0.7887,0.7889,362999998.0
2008-01-14 15:36:00,0.7889,0.7889,0.7888,0.7889,392100000.0
2008-01-14 15:37:00,0.7889,0.7889,0.7887,0.7889,228200000.0
2008-01-14 15:38:00,0.7889,0.7889,0.7887,0.7887,131200000.0
2008-01-14 15:39:00,0.7887,0.7889,0.78865,0.7887,112600000.0
2008-01-14 15:40:00,0.78865,0.7887,0.78855,0.7887,125100000.0
2008-01-14 15:41:00,0.7887,0.7889,0.7887,0.7887,138400000.0
2008-01-14 15:42:00,0.7887,0.7889,0.7887,0.7887,166100000.0
2008-01-14 15:43:00,0.7887,0.7892,0.7887,0.7892,629399992.0
2008-01-14 15:44:00,0.7892,0.7895,0.7892,0.7895,99400000.0
2008-01-14 15:45:00,0.7895,0.7895,0.78925,0.78935,112600000.0
2008-01-14 15:46:00,0.7893,0.78935,0.78905,0.78935,88500000.0
2008-01-14 15:47:00,0.7894,0.7894,0.7893,0.7893,194000000.0
2008-01-14 15:48:00,0.7893,0.7893,0.7891,0.7891,710300001.0
2008-01-14 15:49:00,0.7891,0.7891,0.7889,0.7891,240100000.0
2008-01-14 15:50:00,0.7891,0.7894,0.789,0.7894,254900004.0
2008-01-14 15:51:00,0.7894,0.7894,0.7893,0.7893,285600000.0
2008-01-14 15:52:00,0.7893,0.7893,0.7892,0.7893,140800000.0
2008-01-14 15:53:00,0.7893,0.7893,0.78915,0.7892,284700004.0
2008-01-14 15:54:00,0.7892,0.78935,0.7892,0.7893,289799996.0
2008-01-14 15:55:00,0.7893,0.7894,0.7893,0.7894,472200000.0
2008-01-14 15:56:00,0.7897,0.7898,0.7893,0.7894,530200000.0
2008-01-14 15:57:00,0.7894,0.7899,0.7894,0.7897,432000000.0
2008-01-14 15:58:00,0.7897,0.7903,0.78965,0.7901,402400001.0
2008-01-14 15:59:00,0.7901,0.7901,0.78975,0.78975,367300000.0
2008-01-14 16:00:00,0.7898,0.7905,0.7898,0.7903,600699989.0
2008-01-14 16:01:00,0.7903,0.7906,0.7903,0.7905,461000000.0
2008-01-14 16:02:00,0.7906,0.7908,0.7905,0.7906,935399990.0
2008-01-14 16:03:00,0.7906,0.791,0.7905,0.7907,658900003.0
2008-01-14 16:04:00,0.79065,0.7907,0.7906,0.7907,471800000.0
2008-01-14 16:05:00,0.7907,0.7908,0.7906,0.7906,347300004.0
2008-01-14 16:06:00,0.7906,0.7907,0.7905,0.79055,167100000.0
2008-01-14 16:07:00,0.79055,0.7907,0.7905,0.79055,59500000.0
2008-01-14 16:08:00,0.79055,0.7907,0.7905,0.79065,109800000.0
2008-01-14 16:09:00,0.79065,0.7908,0.7906,0.7906,852299996.0
2008-01-14 16:10:00,0.7907,0.7907,0.7905,0.79055,222900001.0
2008-01-14 16:11:00,0.79055,0.7907,0.79055,0.7907,67600000.0
2008-01-14 16:12:00,0.7907,0.7907,0.79055,0.7906,135900000.0
2008-01-14 16:13:00,0.7907,0.7907,0.79055,0.7907,370500000.0
2008-01-14 16:14:00,0.7907,0.7907,0.79055,0.79055,72800000.0
2008-01-14 16:15:00,0.79055,0.7908,0.79055,0.7908,551200000.0
2008-01-14 16:16:00,0.7908,0.7909,0.7906,0.7908,271700000.0
2008-01-14 16:17:00,0.7908,0.7908,0.7902,0.7905,456600001.0
2008-01-14 16:18:00,0.7905,0.7906,0.7904,0.7906,208600000.0
2008-01-14 16:19:00,0.7906,0.7906,0.7904,0.7904,442600000.0
2008-01-14 16:20:00,0.7904,0.7904,0.79015,0.7904,143000000.0
2008-01-14 16:21:00,0.7904,0.7904,0.7902,0.7904,109500000.0
2008-01-14 16:22:00,0.7904,0.7904,0.79025,0.7904,121600000.0
2008-01-14 16:23:00,0.7904,0.7905,0.7903,0.7904,744400002.0
2008-01-14 16:24:00,0.7904,0.7904,0.7899,0.7901,1089100001.0
2008-01-14 16:25:00,0.7901,0.7903,0.7899,0.7902,968800000.0
2008-01-14 16:26:00,0.7902,0.7904,0.7899,0.79,1207800008.0
2008-01-14 16:27:00,0.7899,0.7903,0.7899,0.79,767700005.0
2008-01-14 16:28:00,0.79,0.79,0.7896,0.7897,440300002.0
2008-01-14 16:29:00,0.7897,0.7897,0.7896,0.7897,278600001.0
2008-01-14 16:30:00,0.7897,0.7897,0.78955,0.7896,374199996.0
2008-01-14 16:31:00,0.7897,0.7897,0.7895,0.7895,358699994.0
2008-01-14 16:32:00,0.7895,0.7895,0.7893,0.7893,223300000.0
2008-01-14 16:33:00,0.7893,0.7896,0.7892,0.7893,347100000.0
2008-01-14 16:34:00,0.7893,0.7895,0.7893,0.78935,290400000.0
2008-01-14 16:35:00,0.78935,0.7896,0.78915,0.7895,504000000.0
2008-01-14 16:36:00,0.7895,0.7897,0.78935,0.7895,346600000.0
2008-01-14 16:37:00,0.7895,0.7897,0.78945,0.7896,442700000.0
2008-01-14 16:38:00,0.7896,0.7898,0.7895,0.7898,81899998.0
2008-01-14 16:39:00,0.7898,0.7898,0.7896,0.7897,108100000.0
2008-01-14 16:40:00,0.7897,0.7897,0.7896,0.7897,251400000.0
2008-01-14 16:41:00,0.7897,0.7897,0.7895,0.7896,145700000.0
2008-01-14 16:42:00,0.7896,0.7896,0.7895,0.7896,101600000.0
2008-01-14 16:43:00,0.7896,0.7896,0.7896,0.7896,96000000.0
2008-01-14 16:44:00,0.7896,0.7898,0.7895,0.7897,210400000.0
2008-01-14 16:45:00,0.7897,0.7899,0.7897,0.7897,477600000.0
2008-01-14 16:46:00,0.7897,0.7897,0.78955,0.7897,240300000.0
2008-01-14 16:47:00,0.7897,0.7897,0.7895,0.7896,435400000.0
2008-01-14 16:48:00,0.7897,0.7897,0.7896,0.7896,123700000.0
2008-01-14 16:49:00,0.7896,0.7899,0.7896,0.7897,201000000.0
2008-01-14 16:50:00,0.78965,0.7898,0.78965,0.7898,244300000.0
2008-01-14 16:51:00,0.7898,0.7899,0.7898,0.7898,306100000.0
2008-01-14 16:52:00,0.7898,0.7898,0.7897,0.7898,287200001.0
2008-01-14 16:53:00,0.7897,0.7897,0.7897,0.7897,77500000.0
2008-01-14 16:54:00,0.7897,0.79005,0.7897,0.7898,387199999.0
2008-01-14 16:55:00,0.7898,0.79,0.7898,0.7899,333600000.0
2008-01-14 16:56:00,0.7899,0.7899,0.7898,0.7899,188800000.0
2008-01-14 16:57:00,0.7899,0.79,0.7899,0.7899,252000000.0
2008-01-14 16:58:00,0.7899,0.7899,0.7898,0.7899,215200000.0
2008-01-14 16:59:00,0.7899,0.7899,0.7895,0.7895,529999998.0
2008-01-14 17:00:00,0.7895,0.7899,0.7895,0.7897,460699999.0
2008-01-14 17:01:00,0.7897,0.7899,0.7897,0.7897,196700000.0
2008-01-14 17:02:00,0.7897,0.7901,0.7897,0.7899,363900000.0
2008-01-14 17:03:00,0.7899,0.7899,0.7897,0.7899,64100000.0
2008-01-14 17:04:00,0.7899,0.7902,0.7896,0.7902,109200000.0
2008-01-14 17:05:00,0.79,0.7902,0.79,0.79,125600000.0
2008-01-14 17:06:00,0.79,0.7903,0.7899,0.7903,246600000.0
2008-01-14 17:07:00,0.7903,0.7906,0.7901,0.7901,320600000.0
2008-01-14 17:08:00,0.7901,0.7906,0.79,0.7903,238800000.0
2008-01-14 17:09:00,0.7904,0.7907,0.7903,0.7907,352700000.0
2008-01-14 17:10:00,0.7907,0.7909,0.7907,0.7909,103100000.0
2008-01-14 17:11:00,0.7909,0.791,0.7906,0.7908,189800000.0
2008-01-14 17:12:00,0.7908,0.7908,0.7905,0.7907,93100000.0
2008-01-14 17:13:00,0.7907,0.7908,0.7905,0.7908,87800000.0
2008-01-14 17:14:00,0.7908,0.7909,0.7906,0.7908,156800000.0
2008-01-14 17:15:00,0.7908,0.7912,0.7907,0.7911,534399999.0
2008-01-14 17:16:00,0.7911,0.7914,0.791,0.7914,624600000.0
2008-01-14 17:17:00,0.7914,0.7914,0.791,0.791,240000000.0
2008-01-14 17:18:00,0.791,0.7911,0.7909,0.7909,246500000.0
2008-01-14 17:19:00,0.7909,0.7909,0.7907,0.7907,573399986.0
2008-01-14 17:20:00,0.7908,0.791,0.7907,0.7909,380399997.0
2008-01-14 17:21:00,0.7908,0.7911,0.7908,0.791,751299999.0
2008-01-14 17:22:00,0.79095,0.791,0.79095,0.791,269800000.0
2008-01-14 17:23:00,0.791,0.7912,0.79085,0.79085,454300007.0
2008-01-14 17:24:00,0.79085,0.7909,0.7907,0.7909,263599998.0
2008-01-14 17:25:00,0.79085,0.7909,0.7905,0.7906,471600000.0
2008-01-14 17:26:00,0.7906,0.7906,0.7904,0.7905,168800000.0
2008-01-14 17:27:00,0.7905,0.7906,0.79,0.7901,446800001.0
2008-01-14 17:28:00,0.7901,0.7901,0.7899,0.7899,21800000.0
2008-01-14 17:29:00,0.7899,0.7902,0.78985,0.7901,129600000.0
2008-01-14 17:30:00,0.7901,0.7902,0.79,0.7901,483199991.0
2008-01-14 17:31:00,0.7901,0.7903,0.79005,0.7903,427800000.0
2008-01-14 17:32:00,0.79025,0.7904,0.7901,0.7902,605799998.0
2008-01-14 17:33:00,0.7902,0.7902,0.79,0.7902,331899996.0
2008-01-14 17:34:00,0.7902,0.7902,0.79005,0.7902,174600000.0
2008-01-14 17:35:00,0.7902,0.7904,0.7901,0.7903,166400000.0
2008-01-14 17:36:00,0.7903,0.7905,0.7903,0.7905,246399999.0
2008-01-14 17:37:00,0.7905,0.7907,0.7905,0.7907,663299990.0
2008-01-14 17:38:00,0.7907,0.7911,0.7906,0.7911,549500001.0
2008-01-14 17:39:00,0.7911,0.79125,0.7911,0.79125,77100000.0
2008-01-14 17:40:00,0.79125,0.79125,0.791,0.7912,244800000.0
2008-01-14 17:41:00,0.7912,0.7913,0.7908,0.79095,297200000.0
2008-01-14 17:42:00,0.79095,0.7911,0.79075,0.79075,37300000.0
2008-01-14 17:43:00,0.79075,0.79095,0.79075,0.7909,323800000.0
2008-01-14 17:44:00,0.79095,0.79095,0.7905,0.7906,405600000.0
2008-01-14 17:45:00,0.7906,0.7906,0.7905,0.7906,738999987.0
2008-01-14 17:46:00,0.7906,0.7906,0.79045,0.7905,543900000.0
2008-01-14 17:47:00,0.7905,0.7905,0.79025,0.7903,320800000.0
2008-01-14 17:48:00,0.7903,0.7903,0.79015,0.7903,231200000.0
2008-01-14 17:49:00,0.7903,0.7903,0.7901,0.7903,128900000.0
2008-01-14 17:50:00,0.7903,0.7903,0.79005,0.79015,116200000.0
2008-01-14 17:51:00,0.79015,0.79015,0.79005,0.79005,128000000.0
2008-01-14 17:52:00,0.79005,0.7901,0.78985,0.78995,159200000.0
2008-01-14 17:53:00,0.78995,0.79015,0.78995,0.7901,229800000.0
2008-01-14 17:54:00,0.7901,0.7901,0.7899,0.7899,449400000.0
2008-01-14 17:55:00,0.7899,0.7899,0.7895,0.7895,851399999.0
2008-01-14 17:56:00,0.7895,0.7898,0.7895,0.78975,366300000.0
2008-01-14 17:57:00,0.78975,0.78975,0.7896,0.7896,303600000.0
2008-01-14 17:58:00,0.78965,0.7897,0.7896,0.78965,222000000.0
2008-01-14 17:59:00,0.78965,0.78965,0.7895,0.7895,409700000.0
2008-01-14 18:00:00,0.7895,0.7898,0.7895,0.78965,303200000.0
2008-01-14 18:01:00,0.78965,0.78965,0.78955,0.78955,278500000.0
2008-01-14 18:02:00,0.78955,0.7898,0.78955,0.7898,203200000.0
2008-01-14 18:03:00,0.7898,0.7901,0.7898,0.7898,265000000.0
2008-01-14 18:04:00,0.7898,0.7898,0.7895,0.7896,389500000.0
2008-01-14 18:05:00,0.7896,0.79,0.7895,0.78995,371600000.0
2008-01-14 18:06:00,0.78995,0.79005,0.78965,0.7897,547100002.0
2008-01-14 18:07:00,0.7897,0.7899,0.7896,0.7896,259399998.0
2008-01-14 18:08:00,0.78985,0.78985,0.7896,0.7897,209000000.0
2008-01-14 18:09:00,0.7898,0.7898,0.7897,0.7898,177400000.0
2008-01-14 18:10:00,0.7898,0.7898,0.7895,0.7898,199800000.0
2008-01-14 18:11:00,0.7898,0.79,0.7896,0.79,230300000.0
2008-01-14 18:12:00,0.79,0.7901,0.78985,0.79005,283000000.0
2008-01-14 18:13:00,0.79005,0.79005,0.78995,0.78995,160000000.0
2008-01-14 18:14:00,0.78995,0.79,0.78975,0.7898,200300000.0
2008-01-14 18:15:00,0.7898,0.7899,0.7898,0.7899,244000000.0
2008-01-14 18:16:00,0.7899,0.78995,0.7897,0.78975,372500000.0
2008-01-14 18:17:00,0.78975,0.7899,0.78975,0.7899,321800000.0
2008-01-14 18:18:00,0.7899,0.79,0.78985,0.79,280000000.0
2008-01-14 18:19:00,0.79,0.79005,0.79,0.79,219700000.0
2008-01-14 18:20:00,0.79005,0.7901,0.7899,0.7901,190200000.0
2008-01-14 18:21:00,0.7901,0.79025,0.79005,0.79025,168000000.0
2008-01-14 18:22:00,0.79025,0.79025,0.7901,0.7901,244800000.0
2008-01-14 18:23:00,0.7901,0.7902,0.79,0.79015,266800000.0
2008-01-14 18:24:00,0.79015,0.79015,0.79,0.79015,114500000.0
2008-01-14 18:25:00,0.79015,0.79015,0.79015,0.79015,170500000.0
2008-01-14 18:26:00,0.79015,0.7902,0.79015,0.7902,176000000.0
2008-01-14 18:27:00,0.7902,0.7902,0.79005,0.79005,233600000.0
2008-01-14 18:28:00,0.79005,0.79035,0.79005,0.79035,528799998.0
2008-01-14 18:29:00,0.79035,0.79035,0.79015,0.7903,596599999.0
2008-01-14 18:30:00,0.79025,0.7903,0.7902,0.7902,551900000.0
2008-01-14 18:31:00,0.7902,0.7902,0.79,0.7901,381800000.0
2008-01-14 18:32:00,0.79005,0.7901,0.79005,0.7901,258900000.0
2008-01-14 18:33:00,0.7901,0.7902,0.79,0.7901,229200000.0
2008-01-14 18:34:00,0.7901,0.7901,0.78995,0.78995,430000000.0
2008-01-14 18:35:00,0.78995,0.79,0.78975,0.79,543400000.0
2008-01-14 18:36:00,0.79,0.79,0.79,0.79,145600000.0
2008-01-14 18:37:00,0.79,0.79,0.78975,0.78985,216300000.0
2008-01-14 18:38:00,0.78985,0.7899,0.7897,0.78975,242900000.0
2008-01-14 18:39:00,0.7899,0.7899,0.78975,0.7899,154500000.0
2008-01-14 18:40:00,0.7899,0.7899,0.78975,0.78975,131300000.0
2008-01-14 18:41:00,0.78975,0.7899,0.78955,0.7899,259400000.0
2008-01-14 18:42:00,0.7899,0.7899,0.78975,0.7899,247700000.0
2008-01-14 18:43:00,0.7899,0.7899,0.7898,0.7899,93800000.0
2008-01-14 18:44:00,0.7899,0.7899,0.7896,0.7897,294700000.0
2008-01-14 18:45:00,0.7897,0.7898,0.78965,0.78965,334000000.0
2008-01-14 18:46:00,0.7897,0.7899,0.7896,0.7897,392200001.0
2008-01-14 18:47:00,0.7897,0.7897,0.78955,0.7897,408900000.0
2008-01-14 18:48:00,0.7897,0.78975,0.7896,0.7896,360000000.0
2008-01-14 18:49:00,0.7896,0.7896,0.7895,0.7896,205600000.0
2008-01-14 18:50:00,0.7896,0.7899,0.7896,0.7897,331000000.0
2008-01-14 18:51:00,0.7897,0.7898,0.78965,0.7898,86400000.0
2008-01-14 18:52:00,0.7897,0.7898,0.7896,0.7898,218200000.0
2008-01-14 18:53:00,0.7898,0.79,0.7898,0.7899,165600000.0
2008-01-14 18:54:00,0.7899,0.7899,0.78965,0.7898,138400000.0
2008-01-14 18:55:00,0.78975,0.7899,0.78975,0.7898,275200000.0
2008-01-14 18:56:00,0.7898,0.7899,0.7897,0.7897,193600000.0
2008-01-14 18:57:00,0.7897,0.7898,0.78965,0.78965,216800000.0
2008-01-14 18:58:00,0.78965,0.7897,0.7896,0.7896,190400000.0
2008-01-14 18:59:00,0.7896,0.7897,0.7896,0.7896,264800000.0
2008-01-14 19:00:00,0.7896,0.7896,0.78955,0.78955,308800000.0
2008-01-14 19:01:00,0.78955,0.78955,0.78955,0.78955,74400000.0
2008-01-14 19:02:00,0.78955,0.78955,0.78955,0.78955,108000000.0
2008-01-14 19:03:00,0.78955,0.7896,0.78955,0.78955,217600000.0
2008-01-14 19:04:00,0.78955,0.7897,0.78955,0.78955,218300000.0
2008-01-14 19:05:00,0.78955,0.7896,0.7895,0.7895,156500000.0
2008-01-14 19:06:00,0.7895,0.7896,0.7895,0.78955,145200000.0
2008-01-14 19:07:00,0.78955,0.7896,0.7892,0.7892,274900000.0
2008-01-14 19:08:00,0.7893,0.7893,0.78905,0.78905,314800000.0
2008-01-14 19:09:00,0.78905,0.7892,0.78905,0.7892,174400000.0
2008-01-14 19:10:00,0.7892,0.7892,0.7887,0.7888,309600000.0
2008-01-14 19:11:00,0.7888,0.789,0.7885,0.78855,309300000.0
2008-01-14 19:12:00,0.78855,0.78865,0.78855,0.7886,218000000.0
2008-01-14 19:13:00,0.7886,0.7887,0.78845,0.7885,381100000.0
2008-01-14 19:14:00,0.7885,0.7886,0.7885,0.78855,202000000.0
2008-01-14 19:15:00,0.7885,0.7887,0.7885,0.7885,407500000.0
2008-01-14 19:16:00,0.7885,0.7886,0.7884,0.7886,208600001.0
2008-01-14 19:17:00,0.7886,0.7887,0.7885,0.78865,306000004.0
2008-01-14 19:18:00,0.78865,0.78865,0.7885,0.78855,195600000.0
2008-01-14 19:19:00,0.78855,0.78855,0.7885,0.7885,145500000.0
2008-01-14 19:20:00,0.7885,0.7886,0.7885,0.7886,403200000.0
2008-01-14 19:21:00,0.7886,0.7886,0.7885,0.7885,247700000.0
2008-01-14 19:22:00,0.7885,0.7885,0.7884,0.78845,244700000.0
2008-01-14 19:23:00,0.7885,0.7885,0.7884,0.7885,157300000.0
2008-01-14 19:24:00,0.7885,0.7885,0.7881,0.7881,267700000.0
2008-01-14 19:25:00,0.78805,0.78805,0.7879,0.78805,360100000.0
2008-01-14 19:26:00,0.78805,0.78805,0.7876,0.7878,472800000.0
2008-01-14 19:27:00,0.7878,0.78795,0.78755,0.78755,468800000.0
2008-01-14 19:28:00,0.78755,0.78755,0.78725,0.7875,366500000.0
2008-01-14 19:29:00,0.78745,0.78755,0.78735,0.78755,283900000.0
2008-01-14 19:30:00,0.78755,0.78775,0.78755,0.78765,187200000.0
2008-01-14 19:31:00,0.78745,0.78785,0.78745,0.78785,269600000.0
2008-01-14 19:32:00,0.78785,0.78805,0.7878,0.78795,287600000.0
2008-01-14 19:33:00,0.78795,0.78815,0.7879,0.788,274500000.0
2008-01-14 19:34:00,0.788,0.7882,0.7878,0.7881,456000000.0
2008-01-14 19:35:00,0.78815,0.7882,0.788,0.78815,464000000.0
2008-01-14 19:36:00,0.78815,0.7883,0.78815,0.78825,180000000.0
2008-01-14 19:37:00,0.7882,0.7883,0.788,0.7883,178200000.0
2008-01-14 19:38:00,0.7883,0.7883,0.78805,0.7882,145600000.0
2008-01-14 19:39:00,0.7882,0.7882,0.788,0.78805,76000000.0
2008-01-14 19:40:00,0.78805,0.7882,0.788,0.78805,216000000.0
2008-01-14 19:41:00,0.78805,0.7881,0.788,0.78805,300800000.0
2008-01-14 19:42:00,0.78805,0.7881,0.78795,0.7881,243100004.0
2008-01-14 19:43:00,0.788,0.7881,0.7879,0.7881,149300002.0
2008-01-14 19:44:00,0.7881,0.7882,0.788,0.7881,130400000.0
2008-01-14 19:45:00,0.7881,0.7881,0.788,0.7881,140000000.0
2008-01-14 19:46:00,0.7881,0.7881,0.7879,0.78805,519700000.0
2008-01-14 19:47:00,0.78805,0.78805,0.78785,0.78785,134800000.0
2008-01-14 19:48:00,0.7879,0.7879,0.78785,0.7879,112200000.0
2008-01-14 19:49:00,0.7879,0.7879,0.78785,0.7879,137800000.0
2008-01-14 19:50:00,0.78785,0.7879,0.78785,0.7879,68200000.0
2008-01-14 19:51:00,0.7879,0.7881,0.78785,0.788,136200000.0
2008-01-14 19:52:00,0.788,0.788,0.7875,0.78765,535700000.0
2008-01-14 19:53:00,0.78765,0.78765,0.7874,0.7874,535100002.0
2008-01-14 19:54:00,0.7874,0.78745,0.78705,0.7872,391700000.0
2008-01-14 19:55:00,0.7872,0.7875,0.7872,0.78745,276400000.0
2008-01-14 19:56:00,0.78745,0.78745,0.78725,0.78745,324500005.0
2008-01-14 19:57:00,0.78745,0.7878,0.7874,0.7878,308100000.0
2008-01-14 19:58:00,0.7878,0.78805,0.7878,0.78805,319900000.0
2008-01-14 19:59:00,0.788,0.78805,0.7879,0.78795,187000000.0
2008-01-14 20:00:00,0.7881,0.7884,0.7879,0.7883,234800000.0
2008-01-14 20:01:00,0.7883,0.7884,0.7882,0.7882,140000000.0
2008-01-14 20:02:00,0.7882,0.7885,0.7882,0.7884,323200000.0
2008-01-14 20:03:00,0.7884,0.7885,0.788,0.7881,629899998.0
2008-01-14 20:04:00,0.7881,0.78835,0.7881,0.78835,201600000.0
2008-01-14 20:05:00,0.78835,0.78835,0.7883,0.78835,114400000.0
2008-01-14 20:06:00,0.78835,0.78835,0.7883,0.78835,82400000.0
2008-01-14 20:07:00,0.78835,0.78835,0.7883,0.78835,113500000.0
2008-01-14 20:08:00,0.78835,0.78835,0.78835,0.78835,128000000.0
2008-01-14 20:09:00,0.78835,0.78835,0.78825,0.78825,101800000.0
2008-01-14 20:10:00,0.7883,0.7883,0.7882,0.7883,167700000.0
2008-01-14 20:11:00,0.7883,0.7883,0.78825,0.78825,228000000.0
2008-01-14 20:12:00,0.78825,0.78825,0.78815,0.78825,194400000.0
2008-01-14 20:13:00,0.78825,0.7884,0.78825,0.78835,126400000.0
2008-01-14 20:14:00,0.78835,0.7884,0.7883,0.7883,151200000.0
2008-01-14 20:15:00,0.7883,0.7884,0.7883,0.7884,104000000.0
2008-01-14 20:16:00,0.7883,0.7883,0.78825,0.7883,371700000.0
2008-01-14 20:17:00,0.7883,0.7883,0.78825,0.7883,247200000.0
2008-01-14 20:18:00,0.7883,0.78835,0.78825,0.78835,176000000.0
2008-01-14 20:19:00,0.78835,0.78835,0.78805,0.78825,106700000.0
2008-01-14 20:20:00,0.78825,0.7884,0.78805,0.78835,48200000.0
2008-01-14 20:21:00,0.78835,0.78835,0.7883,0.7883,92800000.0
2008-01-14 20:22:00,0.7883,0.7883,0.78825,0.7883,146400000.0
2008-01-14 20:23:00,0.7883,0.7884,0.78825,0.7884,173300001.0
2008-01-14 20:24:00,0.7884,0.7884,0.7882,0.7882,346099994.0
2008-01-14 20:25:00,0.78825,0.7885,0.78815,0.7883,245700000.0
2008-01-14 20:26:00,0.7883,0.7884,0.78815,0.7884,159700000.0
2008-01-14 20:27:00,0.7884,0.78865,0.7883,0.78865,227200000.0
2008-01-14 20:28:00,0.78865,0.78865,0.78855,0.7886,110400000.0
2008-01-14 20:29:00,0.7886,0.7886,0.7885,0.78855,156000000.0
2008-01-14 20:30:00,0.78855,0.7887,0.7885,0.7886,155700000.0
2008-01-14 20:31:00,0.7885,0.7885,0.78845,0.7885,107400000.0
2008-01-14 20:32:00,0.7885,0.78865,0.7885,0.78855,92000000.0
2008-01-14 20:33:00,0.78855,0.78855,0.7884,0.7885,112000000.0
2008-01-14 20:34:00,0.7885,0.7885,0.7883,0.7885,239800000.0
2008-01-14 20:35:00,0.78845,0.7885,0.78825,0.7883,197600000.0
2008-01-14 20:36:00,0.7883,0.7884,0.7877,0.7877,262500000.0
2008-01-14 20:37:00,0.78775,0.78775,0.78765,0.78765,46400000.0
2008-01-14 20:38:00,0.78765,0.78765,0.7876,0.78765,100500000.0
2008-01-14 20:39:00,0.78765,0.78785,0.78765,0.7878,178400000.0
2008-01-14 20:40:00,0.7878,0.7878,0.7877,0.7877,76000000.0
2008-01-14 20:41:00,0.7877,0.7877,0.7877,0.7877,39100000.0
2008-01-14 20:42:00,0.7877,0.7878,0.7873,0.78745,636700016.0
2008-01-14 20:43:00,0.78745,0.78785,0.7874,0.78785,205600000.0
2008-01-14 20:44:00,0.78785,0.78785,0.7876,0.78765,303100000.0
2008-01-14 20:45:00,0.7876,0.78775,0.78735,0.7875,309300001.0
2008-01-14 20:46:00,0.7875,0.7875,0.78725,0.78735,197500000.0
2008-01-14 20:47:00,0.78735,0.7875,0.78735,0.7874,120700000.0
2008-01-14 20:48:00,0.7874,0.78755,0.7874,0.78755,201600000.0
2008-01-14 20:49:00,0.78755,0.78765,0.7875,0.78755,263300000.0
2008-01-14 20:50:00,0.78755,0.78755,0.78745,0.7875,258400000.0
2008-01-14 20:51:00,0.7875,0.7877,0.78745,0.7877,236000000.0
2008-01-14 20:52:00,0.7877,0.7877,0.78745,0.7875,311500000.0
2008-01-14 20:53:00,0.7875,0.7876,0.7875,0.7875,71200000.0
2008-01-14 20:54:00,0.7875,0.7875,0.7875,0.7875,43700000.0
2008-01-14 20:55:00,0.7875,0.78765,0.7875,0.7876,144900000.0
2008-01-14 20:56:00,0.78775,0.78775,0.78755,0.78755,160400000.0
2008-01-14 20:57:00,0.78755,0.78765,0.7875,0.78765,156000000.0
2008-01-14 20:58:00,0.78765,0.78765,0.7873,0.7873,127500000.0
2008-01-14 20:59:00,0.7873,0.7876,0.7873,0.7875,198300000.0
2008-01-14 21:00:00,0.7875,0.78755,0.78745,0.7875,234700000.0
2008-01-14 21:01:00,0.7875,0.7876,0.7875,0.78755,371200000.0
2008-01-14 21:02:00,0.78755,0.7877,0.78755,0.7877,132800000.0
2008-01-14 21:03:00,0.7877,0.78775,0.7876,0.78775,204300000.0
2008-01-14 21:04:00,0.78775,0.78775,0.78775,0.78775,102400000.0
2008-01-14 21:05:00,0.78775,0.78775,0.78765,0.78765,237500000.0
2008-01-14 21:06:00,0.78765,0.7877,0.78765,0.78765,160000000.0
2008-01-14 21:07:00,0.78765,0.7877,0.78765,0.7877,174400000.0
2008-01-14 21:08:00,0.7877,0.78775,0.7877,0.78775,184800000.0
2008-01-14 21:09:00,0.78775,0.78775,0.78765,0.78775,126700000.0
2008-01-14 21:10:00,0.78775,0.78775,0.78775,0.78775,132000000.0
2008-01-14 21:11:00,0.78775,0.78775,0.7876,0.78775,126600000.0
2008-01-14 21:12:00,0.78775,0.78775,0.78775,0.78775,124000000.0
2008-01-14 21:13:00,0.78775,0.78785,0.78775,0.7878,109600000.0
2008-01-14 21:14:00,0.7878,0.7879,0.78775,0.78775,114000000.0
2008-01-14 21:15:00,0.78775,0.7878,0.78775,0.7878,153700000.0
2008-01-14 21:16:00,0.7878,0.7878,0.78775,0.78775,181700000.0
2008-01-14 21:17:00,0.78775,0.7878,0.78755,0.78755,194400000.0
2008-01-14 21:18:00,0.78755,0.78775,0.78755,0.78775,182400000.0
2008-01-14 21:19:00,0.78775,0.78775,0.78775,0.78775,168800000.0
2008-01-14 21:20:00,0.78775,0.7879,0.78775,0.78785,87200000.0
2008-01-14 21:21:00,0.7879,0.7879,0.78785,0.7879,90600000.0
2008-01-14 21:22:00,0.7879,0.7879,0.7878,0.7879,64999999.0
2008-01-14 21:23:00,0.7878,0.78785,0.7878,0.78785,81100000.0
2008-01-14 21:24:00,0.78785,0.78785,0.78775,0.78785,56700000.0
2008-01-14 21:25:00,0.7879,0.7879,0.78785,0.7879,54400000.0
2008-01-14 21:26:00,0.78785,0.78785,0.78775,0.7878,98600000.0
2008-01-14 21:27:00,0.7878,0.7879,0.78775,0.78785,278700000.0
2008-01-14 21:28:00,0.78785,0.7881,0.78785,0.78795,156800000.0
2008-01-14 21:29:00,0.78795,0.78795,0.78785,0.7879,216800000.0
2008-01-14 21:30:00,0.7879,0.7879,0.7878,0.7879,269500000.0
2008-01-14 21:31:00,0.7879,0.7879,0.7878,0.78785,241400000.0
2008-01-14 21:32:00,0.78785,0.7879,0.7878,0.7879,343200000.0
2008-01-14 21:33:00,0.7878,0.78825,0.7878,0.78805,333400000.0
2008-01-14 21:34:00,0.788,0.78805,0.78775,0.78805,172100000.0
2008-01-14 21:35:00,0.78805,0.78825,0.78805,0.7882,197000000.0
2008-01-14 21:36:00,0.7882,0.78825,0.788,0.7882,292100001.0
2008-01-14 21:37:00,0.7882,0.7882,0.78805,0.7882,217600000.0
2008-01-14 21:38:00,0.7882,0.7887,0.7882,0.78865,502699998.0
2008-01-14 21:39:00,0.78865,0.78905,0.7885,0.7889,343200000.0
2008-01-14 21:40:00,0.7889,0.7891,0.7889,0.789,291200003.0
2008-01-14 21:41:00,0.789,0.7895,0.789,0.7894,124000000.0
2008-01-14 21:42:00,0.7894,0.7894,0.78905,0.78935,178500000.0
2008-01-14 21:43:00,0.78935,0.78935,0.7891,0.78935,86400000.0
2008-01-14 21:44:00,0.78935,0.7894,0.7893,0.7893,141600000.0
2008-01-14 21:45:00,0.7893,0.78935,0.789,0.78905,163200000.0
2008-01-14 21:46:00,0.789,0.78915,0.78895,0.78905,179600000.0
2008-01-14 21:47:00,0.78905,0.78915,0.78895,0.78895,220800000.0
2008-01-14 21:48:00,0.78895,0.78915,0.78895,0.7891,337800000.0
2008-01-14 21:49:00,0.7891,0.7891,0.789,0.78905,154000000.0
2008-01-14 21:50:00,0.78905,0.78905,0.78875,0.78905,143600000.0
2008-01-14 21:51:00,0.78875,0.78905,0.78875,0.78905,212800000.0
2008-01-14 21:52:00,0.78905,0.78905,0.78905,0.78905,140800000.0
2008-01-14 21:53:00,0.78905,0.78905,0.78875,0.78905,85700000.0
2008-01-14 21:54:00,0.78905,0.78925,0.78905,0.78915,209200000.0
2008-01-14 21:55:00,0.78915,0.78915,0.7891,0.7891,104100000.0
2008-01-14 21:56:00,0.7891,0.78935,0.7891,0.78935,100300000.0
2008-01-14 21:57:00,0.78925,0.7894,0.7892,0.7892,80000000.0
2008-01-14 21:58:00,0.7892,0.7895,0.7892,0.7894,164000000.0
2008-01-14 21:59:00,0.7894,0.7895,0.7894,0.7895,227200000.0
2008-01-14 22:00:00,0.7895,0.7902,0.7894,0.7902,338000000.0
2008-01-14 22:01:00,0.7902,0.7902,0.78945,0.78945,205200000.0
2008-01-14 22:02:00,0.78945,0.7898,0.7892,0.78965,613100007.0
2008-01-14 22:03:00,0.78965,0.78965,0.7895,0.78955,259000002.0
2008-01-14 22:04:00,0.7895,0.7895,0.7894,0.7895,272600001.0
2008-01-14 22:05:00,0.7895,0.7895,0.7894,0.78945,76000000.0
2008-01-14 22:06:00,0.78945,0.7895,0.78945,0.7895,57200000.0
2008-01-14 22:07:00,0.7895,0.78965,0.7894,0.78965,168000000.0
2008-01-14 22:08:00,0.78965,0.78965,0.7896,0.7896,176799999.0
2008-01-14 22:09:00,0.7896,0.7896,0.78935,0.78935,194900000.0
2008-01-14 22:10:00,0.78935,0.7897,0.78935,0.78965,126400000.0
2008-01-14 22:11:00,0.78965,0.7898,0.7896,0.78975,238699999.0
2008-01-14 22:12:00,0.7898,0.7898,0.78975,0.78975,66100000.0
2008-01-14 22:13:00,0.78975,0.78985,0.78975,0.7898,120000000.0
2008-01-14 22:14:00,0.7898,0.7902,0.7896,0.7896,230400000.0
2008-01-14 22:15:00,0.7896,0.7896,0.7895,0.7896,173800000.0
2008-01-14 22:16:00,0.7896,0.78965,0.78955,0.7896,60800000.0
2008-01-14 22:17:00,0.7896,0.7898,0.7895,0.7895,625300004.0
2008-01-14 22:18:00,0.7896,0.7896,0.7895,0.7896,112400000.0
2008-01-14 22:19:00,0.7896,0.7896,0.7895,0.7896,43400000.0
2008-01-14 22:20:00,0.7895,0.7896,0.7895,0.7895,125000000.0
2008-01-14 22:21:00,0.7895,0.7898,0.7895,0.7898,243500000.0
2008-01-14 22:22:00,0.7898,0.79015,0.7894,0.78945,581800002.0
2008-01-14 22:23:00,0.78945,0.78955,0.7894,0.78945,296600004.0
2008-01-14 22:24:00,0.78945,0.7896,0.7893,0.7895,261499998.0
2008-01-14 22:25:00,0.78945,0.7895,0.78935,0.7895,124400000.0
2008-01-14 22:26:00,0.7895,0.7898,0.78945,0.78955,172800000.0
2008-01-14 22:27:00,0.78955,0.78955,0.7893,0.7893,57100000.0
2008-01-14 22:28:00,0.7894,0.78955,0.7894,0.78945,362400000.0
2008-01-14 22:29:00,0.78945,0.7895,0.78935,0.7895,128000000.0
2008-01-14 22:30:00,0.7895,0.7896,0.7894,0.7894,485200006.0
2008-01-14 22:31:00,0.7895,0.7897,0.7894,0.7897,211100000.0
2008-01-14 22:32:00,0.7897,0.78985,0.78965,0.78985,108800000.0
2008-01-14 22:33:00,0.78985,0.7899,0.78965,0.78975,116000000.0
2008-01-14 22:34:00,0.78975,0.78975,0.78925,0.78925,225100000.0
2008-01-14 22:35:00,0.78925,0.7895,0.78905,0.7895,240100007.0
2008-01-14 22:36:00,0.7895,0.78955,0.78935,0.78945,119200000.0
2008-01-14 22:37:00,0.78945,0.78955,0.789,0.7891,180800000.0
2008-01-14 22:38:00,0.7891,0.7891,0.78895,0.78905,86400000.0
2008-01-14 22:39:00,0.78895,0.78915,0.78895,0.7891,243200000.0
2008-01-14 22:40:00,0.7891,0.78925,0.78905,0.7892,171500000.0
2008-01-14 22:41:00,0.7892,0.7892,0.7891,0.7891,57400000.0
2008-01-14 22:42:00,0.7891,0.7896,0.7891,0.7896,177299999.0
2008-01-14 22:43:00,0.7895,0.7896,0.7892,0.7892,255800001.0
2008-01-14 22:44:00,0.7891,0.7893,0.7891,0.7892,442200000.0
2008-01-14 22:45:00,0.7892,0.7893,0.7891,0.7893,211200000.0
2008-01-14 22:46:00,0.7893,0.78955,0.78915,0.7894,381800006.0
2008-01-14 22:47:00,0.7895,0.7896,0.7891,0.7895,434899993.0
2008-01-14 22:48:00,0.7895,0.79005,0.78935,0.79005,155499999.0
2008-01-14 22:49:00,0.79005,0.7901,0.78965,0.78965,158000000.0
2008-01-14 22:50:00,0.78965,0.7898,0.7895,0.78975,191200000.0
2008-01-14 22:51:00,0.78975,0.7899,0.78975,0.7898,106400000.0
2008-01-14 22:52:00,0.7898,0.7898,0.7898,0.7898,56000000.0
2008-01-14 22:53:00,0.78965,0.78965,0.78965,0.78965,43200000.0
2008-01-14 22:54:00,0.78965,0.7898,0.7896,0.78975,133199999.0
2008-01-14 22:55:00,0.7896,0.7898,0.7896,0.7897,198500008.0
2008-01-14 22:56:00,0.7897,0.7898,0.7897,0.7897,143200000.0
2008-01-14 22:57:00,0.7897,0.78985,0.7896,0.7898,165100000.0
2008-01-14 22:58:00,0.7898,0.7898,0.7896,0.7896,185600000.0
2008-01-14 22:59:00,0.7896,0.7899,0.7896,0.78975,249600000.0
2008-01-14 23:00:00,0.7898,0.7898,0.7895,0.7896,68000000.0
2008-01-14 23:01:00,0.7895,0.7896,0.7895,0.7896,75200000.0
2008-01-14 23:02:00,0.7896,0.7903,0.7896,0.7903,206000000.0
2008-01-14 23:03:00,0.7903,0.79045,0.7898,0.7902,206000000.0
2008-01-14 23:04:00,0.7902,0.79075,0.7902,0.79075,693799999.0
2008-01-14 23:05:00,0.79075,0.79075,0.7901,0.7901,247800000.0
2008-01-14 23:06:00,0.7901,0.79035,0.78995,0.79035,338900000.0
2008-01-14 23:07:00,0.79035,0.79035,0.79,0.79,134700000.0
2008-01-14 23:08:00,0.79,0.79025,0.79,0.7902,164000000.0
2008-01-14 23:09:00,0.7902,0.7904,0.7902,0.79025,202799994.0
2008-01-14 23:10:00,0.79025,0.7903,0.79025,0.7903,87200000.0
2008-01-14 23:11:00,0.7903,0.79045,0.7903,0.79045,43200000.0
2008-01-14 23:12:00,0.7903,0.7905,0.7903,0.7905,66400000.0
2008-01-14 23:13:00,0.7905,0.7905,0.7903,0.79045,110400000.0
2008-01-14 23:14:00,0.79045,0.7908,0.7904,0.7908,587599997.0
2008-01-14 23:15:00,0.7907,0.7909,0.7907,0.7909,224399999.0
2008-01-14 23:16:00,0.7908,0.79105,0.79075,0.791,554399995.0
2008-01-14 23:17:00,0.791,0.7911,0.7904,0.7908,470300000.0
2008-01-14 23:18:00,0.7908,0.7909,0.79045,0.7905,178400000.0
2008-01-14 23:19:00,0.7905,0.7909,0.7904,0.7908,210400000.0
2008-01-14 23:20:00,0.7908,0.79095,0.7908,0.79095,643800004.0
2008-01-14 23:21:00,0.79095,0.7912,0.79085,0.7912,439499996.0
2008-01-14 23:22:00,0.7912,0.7912,0.7907,0.791,348500004.0
2008-01-14 23:23:00,0.791,0.791,0.7907,0.79075,129600000.0
2008-01-14 23:24:00,0.79075,0.79095,0.7907,0.7907,143200000.0
2008-01-14 23:25:00,0.7908,0.7911,0.79065,0.79105,513200001.0
2008-01-14 23:26:00,0.79105,0.7913,0.79085,0.79085,370099996.0
2008-01-14 23:27:00,0.79085,0.79105,0.79085,0.791,104000000.0
2008-01-14 23:28:00,0.7908,0.7908,0.79075,0.7908,47500000.0
2008-01-14 23:29:00,0.79075,0.791,0.7907,0.7907,147000000.0
2008-01-14 23:30:00,0.7907,0.79095,0.7907,0.79095,70400000.0
2008-01-14 23:31:00,0.79095,0.79095,0.79075,0.7908,115200000.0
2008-01-14 23:32:00,0.7908,0.79085,0.7907,0.7907,141000000.0
2008-01-14 23:33:00,0.79065,0.7909,0.79065,0.7908,87200000.0
2008-01-14 23:34:00,0.7908,0.7908,0.79045,0.7905,339699997.0
2008-01-14 23:35:00,0.7905,0.7906,0.79035,0.79035,120800000.0
2008-01-14 23:36:00,0.7904,0.79065,0.7904,0.79065,68800000.0
2008-01-14 23:37:00,0.79065,0.79065,0.7905,0.7906,139700000.0
2008-01-14 23:38:00,0.7905,0.7907,0.7904,0.7905,280900000.0
2008-01-14 23:39:00,0.7905,0.7907,0.7904,0.7906,226400000.0
2008-01-14 23:40:00,0.7906,0.7906,0.7904,0.7904,255400000.0
2008-01-14 23:41:00,0.7905,0.7905,0.79015,0.7902,291400000.0
2008-01-14 23:42:00,0.7902,0.7903,0.79005,0.7903,174600000.0
2008-01-14 23:43:00,0.7903,0.7904,0.79025,0.7903,124000000.0
2008-01-14 23:44:00,0.7903,0.7904,0.79,0.7904,203600000.0
2008-01-14 23:45:00,0.7904,0.7904,0.79025,0.7904,125600000.0
2008-01-14 23:46:00,0.7904,0.7904,0.7902,0.7902,51200000.0
2008-01-14 23:47:00,0.79025,0.7905,0.79025,0.7905,48000000.0
2008-01-14 23:48:00,0.7905,0.7905,0.79045,0.79045,42400000.0
2008-01-14 23:49:00,0.7903,0.7903,0.79,0.7903,103200000.0
2008-01-14 23:50:00,0.7903,0.7905,0.7903,0.7905,96800000.0
2008-01-14 23:51:00,0.79035,0.79055,0.79035,0.79045,97600000.0
2008-01-14 23:52:00,0.79045,0.7905,0.79035,0.79035,65600000.0
2008-01-14 23:53:00,0.79035,0.79035,0.79035,0.79035,140800000.0
2008-01-14 23:54:00,0.7903,0.7904,0.7903,0.79035,141099999.0
2008-01-14 23:55:00,0.7903,0.7905,0.7903,0.7904,137900000.0
2008-01-14 23:56:00,0.7904,0.7905,0.7903,0.7905,148900000.0
2008-01-14 23:57:00,0.7905,0.7906,0.7905,0.7905,49600000.0
2008-01-14 23:58:00,0.7905,0.7907,0.7905,0.7905,116600000.0
2008-01-14 23:59:00,0.7905,0.7906,0.7905,0.7906,37400000.0
2008-01-15 00:00:00,0.7906,0.7906,0.7903,0.7904,89700000.0
2008-01-15 00:01:00,0.7904,0.7904,0.7903,0.7903,197500000.0
2008-01-15 00:02:00,0.7904,0.7904,0.7904,0.7904,156800000.0
2008-01-15 00:03:00,0.7904,0.7904,0.7903,0.7904,162000000.0
2008-01-15 00:04:00,0.79044,0.79056,0.79027,0.79027,136300000.0
2008-01-15 00:05:00,0.7904,0.7907,0.7904,0.7905,336100003.0
2008-01-15 00:06:00,0.7905,0.7906,0.7905,0.7905,223999995.0
2008-01-15 00:07:00,0.7904,0.7905,0.7904,0.7904,171300000.0
2008-01-15 00:08:00,0.7905,0.7905,0.79022,0.79028,86600000.0
2008-01-15 00:09:00,0.79031,0.79049,0.78993,0.79049,204700000.0
2008-01-15 00:10:00,0.7906,0.7906,0.7906,0.7906,24000000.0
2008-01-15 00:11:00,0.7905,0.7905,0.7905,0.7905,75600000.0
2008-01-15 00:12:00,0.7905,0.7906,0.7905,0.7906,132400000.0
2008-01-15 00:13:00,0.7905,0.7905,0.7904,0.7904,124800000.0
2008-01-15 00:14:00,0.7904,0.79045,0.7903,0.7904,468100000.0
2008-01-15 00:15:00,0.7904,0.7904,0.7904,0.7904,14400000.0
2008-01-15 00:16:00,0.7901,0.79031,0.79006,0.79006,322300000.0
2008-01-15 00:17:00,0.79009,0.7903,0.79009,0.7903,147200000.0
2008-01-15 00:18:00,0.7904,0.7906,0.7904,0.7904,178000001.0
2008-01-15 00:19:00,0.7904,0.7905,0.7904,0.7905,229500004.0
2008-01-15 00:20:00,0.7905,0.7906,0.7904,0.7906,136000000.0
2008-01-15 00:21:00,0.7906,0.7906,0.7905,0.7905,192400001.0
2008-01-15 00:22:00,0.7905,0.7905,0.7903,0.7904,166799999.0
2008-01-15 00:23:00,0.7904,0.7905,0.7904,0.79045,104700000.0
2008-01-15 00:24:00,0.7905,0.7905,0.7903,0.79045,213399999.0
2008-01-15 00:25:00,0.79045,0.7905,0.7904,0.7905,352100000.0
2008-01-15 00:26:00,0.7904,0.7905,0.7904,0.7905,390200000.0
2008-01-15 00:27:00,0.7905,0.7905,0.79035,0.79035,346299999.0
2008-01-15 00:28:00,0.79035,0.79045,0.7903,0.79045,205000000.0
2008-01-15 00:29:00,0.7904,0.7904,0.7904,0.7904,140000000.0
2008-01-15 00:30:00,0.7904,0.7905,0.7904,0.7904,93000000.0
2008-01-15 00:31:00,0.7904,0.7904,0.7901,0.7901,331500004.0
2008-01-15 00:32:00,0.7901,0.7902,0.7901,0.7902,44400000.0
2008-01-15 00:33:00,0.7901,0.79025,0.7901,0.7902,25400000.0
2008-01-15 00:34:00,0.78969,0.78982,0.78953,0.78982,94700000.0
2008-01-15 00:35:00,0.7901,0.7901,0.7901,0.7901,32500000.0
2008-01-15 00:36:00,0.7896,0.78992,0.78949,0.78964,137300000.0
2008-01-15 00:37:00,0.78962,0.78969,0.78947,0.78947,105700000.0
2008-01-15 00:38:00,0.7902,0.7902,0.7902,0.7902,8600000.0
2008-01-15 00:39:00,0.7902,0.7902,0.7902,0.7902,17000000.0
2008-01-15 00:40:00,0.7902,0.7902,0.7901,0.7902,28800000.0
2008-01-15 00:41:00,0.7902,0.7902,0.7901,0.7902,19400000.0
2008-01-15 00:42:00,0.7902,0.7902,0.79005,0.79005,120600000.0
2008-01-15 00:43:00,0.79005,0.7902,0.79005,0.7902,164600000.0
2008-01-15 00:44:00,0.7902,0.7902,0.79005,0.79005,94600000.0
2008-01-15 00:45:00,0.79005,0.7902,0.78995,0.79,83000000.0
2008-01-15 00:46:00,0.79,0.79,0.78985,0.78985,170100000.0
2008-01-15 00:47:00,0.78985,0.79,0.78985,0.78985,74600000.0
2008-01-15 00:48:00,0.7899,0.7899,0.78985,0.7899,75900000.0
2008-01-15 00:49:00,0.7899,0.7899,0.7899,0.7899,120800000.0
2008-01-15 00:50:00,0.7899,0.79,0.78975,0.78975,210400000.0
2008-01-15 00:51:00,0.7898,0.7898,0.78975,0.7898,154800000.0
2008-01-15 00:52:00,0.7898,0.7898,0.78945,0.78965,194100000.0
2008-01-15 00:53:00,0.7896,0.7896,0.78915,0.78955,143000000.0
2008-01-15 00:54:00,0.78955,0.7896,0.78915,0.7895,116300000.0
2008-01-15 00:55:00,0.7895,0.7897,0.7895,0.7897,151600000.0
2008-01-15 00:56:00,0.7897,0.7897,0.7895,0.7897,346800004.0
2008-01-15 00:57:00,0.7897,0.7898,0.78965,0.7897,172100000.0
2008-01-15 00:58:00,0.7897,0.7898,0.7895,0.7895,267400000.0
2008-01-15 00:59:00,0.7895,0.7895,0.78945,0.78945,110600000.0
2008-01-15 01:00:00,0.78945,0.7895,0.78945,0.7895,63200000.0
2008-01-15 01:01:00,0.7895,0.7895,0.7891,0.78945,188400000.0
2008-01-15 01:02:00,0.78945,0.7896,0.78945,0.7895,212700000.0
2008-01-15 01:03:00,0.7896,0.7897,0.78945,0.7896,278800000.0
2008-01-15 01:04:00,0.7896,0.7897,0.7895,0.7895,255900000.0
2008-01-15 01:05:00,0.7895,0.7895,0.78915,0.78915,158600000.0
2008-01-15 01:06:00,0.78945,0.78945,0.78915,0.78945,108300000.0
2008-01-15 01:07:00,0.78915,0.7897,0.78915,0.7894,290200000.0
2008-01-15 01:08:00,0.7894,0.7894,0.78935,0.7894,225700000.0
2008-01-15 01:09:00,0.7894,0.7894,0.78935,0.78935,94300000.0
2008-01-15 01:10:00,0.78935,0.78935,0.78935,0.78935,92000000.0
2008-01-15 01:11:00,0.78935,0.7894,0.78935,0.78935,336200000.0
2008-01-15 01:12:00,0.78935,0.7895,0.78935,0.7895,211800000.0
2008-01-15 01:13:00,0.7895,0.7895,0.7894,0.7895,192200000.0
2008-01-15 01:14:00,0.78935,0.7895,0.78935,0.78935,233400000.0
2008-01-15 01:15:00,0.78945,0.7896,0.7894,0.7896,338100000.0
2008-01-15 01:16:00,0.7896,0.7897,0.78955,0.7896,286100000.0
2008-01-15 01:17:00,0.78955,0.7896,0.7894,0.7895,352600002.0
2008-01-15 01:18:00,0.7895,0.7895,0.7894,0.7894,242200000.0
2008-01-15 01:19:00,0.7894,0.7896,0.7893,0.7895,216699999.0
2008-01-15 01:20:00,0.7894,0.7895,0.7893,0.7895,322300003.0
2008-01-15 01:21:00,0.78945,0.7896,0.78945,0.7896,212400000.0
2008-01-15 01:22:00,0.78945,0.7897,0.78945,0.7896,177000000.0
2008-01-15 01:23:00,0.7896,0.7897,0.7895,0.7895,155500000.0
2008-01-15 01:24:00,0.7895,0.7896,0.7895,0.7895,236900000.0
2008-01-15 01:25:00,0.7895,0.7896,0.78945,0.7895,121700000.0
2008-01-15 01:26:00,0.7895,0.7895,0.78945,0.7895,86600000.0
2008-01-15 01:27:00,0.78945,0.7896,0.78945,0.7895,152300000.0
2008-01-15 01:28:00,0.7896,0.7896,0.78945,0.78945,95300000.0
2008-01-15 01:29:00,0.78945,0.78945,0.78945,0.78945,179200000.0
2008-01-15 01:30:00,0.78945,0.7896,0.78945,0.7895,285200000.0
2008-01-15 01:31:00,0.78945,0.7895,0.78925,0.7895,505100000.0
2008-01-15 01:32:00,0.7895,0.7895,0.78945,0.78945,137800000.0
2008-01-15 01:33:00,0.78945,0.7896,0.78945,0.7896,250600000.0
2008-01-15 01:34:00,0.7897,0.7898,0.78965,0.78975,315200000.0
2008-01-15 01:35:00,0.78975,0.7898,0.7897,0.7897,192100000.0
2008-01-15 01:36:00,0.7897,0.7897,0.7895,0.7896,428100000.0
2008-01-15 01:37:00,0.7896,0.7896,0.78945,0.78945,195000000.0
2008-01-15 01:38:00,0.7895,0.7895,0.78945,0.7895,160100000.0
2008-01-15 01:39:00,0.7895,0.7895,0.78945,0.78945,222300000.0
2008-01-15 01:40:00,0.78945,0.7895,0.7893,0.7894,329900002.0
2008-01-15 01:41:00,0.7894,0.7894,0.78935,0.78935,270300000.0
2008-01-15 01:42:00,0.7894,0.7894,0.78935,0.7894,227500000.0
2008-01-15 01:43:00,0.7894,0.7894,0.7893,0.7894,251100000.0
2008-01-15 01:44:00,0.7894,0.7894,0.7893,0.7894,276500000.0
2008-01-15 01:45:00,0.7894,0.7894,0.7892,0.7892,168800000.0
2008-01-15 01:46:00,0.7892,0.7892,0.7888,0.7889,417000000.0
2008-01-15 01:47:00,0.7889,0.7889,0.7888,0.78885,201600000.0
2008-01-15 01:48:00,0.7889,0.7889,0.7885,0.7886,393100000.0
2008-01-15 01:49:00,0.7886,0.7886,0.78855,0.7886,137800000.0
2008-01-15 01:50:00,0.7886,0.7886,0.78815,0.7884,48000000.0
2008-01-15 01:51:00,0.7884,0.7886,0.7881,0.7883,737500000.0
2008-01-15 01:52:00,0.7883,0.7885,0.78825,0.7885,415500000.0
2008-01-15 01:53:00,0.7885,0.7885,0.7884,0.7884,33800000.0
2008-01-15 01:54:00,0.7885,0.7886,0.7885,0.7885,136300000.0
2008-01-15 01:55:00,0.7885,0.7885,0.7884,0.78845,115400000.0
2008-01-15 01:56:00,0.78845,0.7885,0.7883,0.78845,157500000.0
2008-01-15 01:57:00,0.7885,0.78855,0.78845,0.78855,96900000.0
2008-01-15 01:58:00,0.78855,0.7887,0.7884,0.7887,293000000.0
2008-01-15 01:59:00,0.7887,0.78875,0.7885,0.78855,392000000.0
2008-01-15 02:00:00,0.78855,0.7886,0.7885,0.7885,253600000.0
2008-01-15 02:01:00,0.7885,0.78855,0.78845,0.7885,204700000.0
2008-01-15 02:02:00,0.7885,0.78865,0.7884,0.7884,218000000.0
2008-01-15 02:03:00,0.78845,0.78865,0.7884,0.78855,398400000.0
2008-01-15 02:04:00,0.78855,0.78855,0.78845,0.78855,179200000.0
2008-01-15 02:05:00,0.78855,0.78855,0.7884,0.7884,155000000.0
2008-01-15 02:06:00,0.7884,0.78865,0.7884,0.78865,71100000.0
2008-01-15 02:07:00,0.78865,0.78865,0.7886,0.78865,44600000.0
2008-01-15 02:08:00,0.78865,0.78865,0.7886,0.78865,65800000.0
2008-01-15 02:09:00,0.78865,0.78865,0.78845,0.78865,103800000.0
2008-01-15 02:10:00,0.78865,0.78865,0.78865,0.78865,65600000.0
2008-01-15 02:11:00,0.78865,0.78865,0.78865,0.78865,70400000.0
2008-01-15 02:12:00,0.78865,0.7887,0.7882,0.7883,151700000.0
2008-01-15 02:13:00,0.7883,0.7885,0.7882,0.7884,100700000.0
2008-01-15 02:14:00,0.7884,0.7884,0.7881,0.7883,103100000.0
2008-01-15 02:15:00,0.7883,0.7884,0.7883,0.78835,59500000.0
2008-01-15 02:16:00,0.7883,0.78835,0.78745,0.7875,362900001.0
2008-01-15 02:17:00,0.7875,0.7876,0.7875,0.78755,444500000.0
2008-01-15 02:18:00,0.78755,0.78795,0.78755,0.78795,580600000.0
2008-01-15 02:19:00,0.78795,0.78795,0.7878,0.7878,130600000.0
2008-01-15 02:20:00,0.7878,0.7882,0.78775,0.78805,528300000.0
2008-01-15 02:21:00,0.78805,0.7881,0.78805,0.7881,418000000.0
2008-01-15 02:22:00,0.78805,0.7883,0.78795,0.7883,278700000.0
2008-01-15 02:23:00,0.7883,0.7884,0.78795,0.7884,457700001.0
2008-01-15 02:24:00,0.7884,0.7884,0.7881,0.7884,239200000.0
2008-01-15 02:25:00,0.7884,0.7884,0.7882,0.7882,251500000.0
2008-01-15 02:26:00,0.7882,0.7882,0.78805,0.7881,127700000.0
2008-01-15 02:27:00,0.7881,0.7882,0.788,0.78805,494700000.0
2008-01-15 02:28:00,0.78805,0.7882,0.78805,0.7881,378400000.0
2008-01-15 02:29:00,0.7881,0.7881,0.788,0.788,299000000.0
2008-01-15 02:30:00,0.788,0.7882,0.78785,0.78805,262500000.0
2008-01-15 02:31:00,0.7881,0.78825,0.7881,0.7882,199000000.0
2008-01-15 02:32:00,0.7882,0.7882,0.78805,0.7881,291400000.0
2008-01-15 02:33:00,0.788,0.788,0.788,0.788,160000000.0
2008-01-15 02:34:00,0.788,0.7882,0.788,0.7881,49600000.0
2008-01-15 02:35:00,0.7881,0.7882,0.788,0.7881,250300000.0
2008-01-15 02:36:00,0.7881,0.7881,0.788,0.788,104500000.0
2008-01-15 02:37:00,0.788,0.788,0.788,0.788,78400000.0
2008-01-15 02:38:00,0.788,0.7882,0.788,0.7881,118300000.0
2008-01-15 02:39:00,0.7881,0.7881,0.788,0.788,208200000.0
2008-01-15 02:40:00,0.788,0.788,0.78785,0.788,105300000.0
2008-01-15 02:41:00,0.788,0.7882,0.78785,0.7882,79400000.0
2008-01-15 02:42:00,0.7882,0.7882,0.78805,0.7881,48500000.0
2008-01-15 02:43:00,0.7881,0.78825,0.78805,0.78825,86000000.0
2008-01-15 02:44:00,0.78825,0.78825,0.78805,0.78805,150600000.0
2008-01-15 02:45:00,0.7881,0.7881,0.78805,0.7881,102600000.0
2008-01-15 02:46:00,0.7881,0.78835,0.7881,0.78835,120800000.0
2008-01-15 02:47:00,0.78835,0.7884,0.7883,0.7884,142600000.0
2008-01-15 02:48:00,0.7883,0.7887,0.7883,0.7887,232400000.0
2008-01-15 02:49:00,0.78855,0.78855,0.7885,0.78855,122300000.0
2008-01-15 02:50:00,0.7885,0.78855,0.7885,0.78855,126200000.0
2008-01-15 02:51:00,0.78855,0.7886,0.7885,0.7886,174900000.0
2008-01-15 02:52:00,0.7886,0.7886,0.7885,0.7885,60000000.0
2008-01-15 02:53:00,0.7885,0.7885,0.7885,0.7885,58400000.0
2008-01-15 02:54:00,0.7885,0.7886,0.788,0.78805,234500000.0
2008-01-15 02:55:00,0.78805,0.7884,0.788,0.7882,289800000.0
2008-01-15 02:56:00,0.7882,0.78825,0.7882,0.78825,309800000.0
2008-01-15 02:57:00,0.78825,0.78845,0.78825,0.7883,203200000.0
2008-01-15 02:58:00,0.7883,0.7883,0.78805,0.78825,177000000.0
2008-01-15 02:59:00,0.7883,0.7883,0.78805,0.78805,168100000.0
2008-01-15 03:00:00,0.78825,0.7884,0.78805,0.78805,237100000.0
2008-01-15 03:01:00,0.78825,0.78825,0.78805,0.78805,94700000.0
2008-01-15 03:02:00,0.78825,0.78825,0.78805,0.78825,141600000.0
2008-01-15 03:03:00,0.78825,0.7886,0.78805,0.7883,203600000.0
2008-01-15 03:04:00,0.7883,0.7886,0.7883,0.7885,240800000.0
2008-01-15 03:05:00,0.7886,0.7886,0.78845,0.78845,210400000.0
2008-01-15 03:06:00,0.7887,0.78875,0.7887,0.78875,189600000.0
2008-01-15 03:07:00,0.78875,0.78885,0.78845,0.78845,149600000.0
2008-01-15 03:08:00,0.78865,0.7889,0.78845,0.7889,197000000.0
2008-01-15 03:09:00,0.7889,0.7889,0.7887,0.7889,176800000.0
2008-01-15 03:10:00,0.7889,0.7889,0.78835,0.7887,219600000.0
2008-01-15 03:11:00,0.7887,0.7893,0.78835,0.78925,348000000.0
2008-01-15 03:12:00,0.7894,0.7896,0.78885,0.7894,335400000.0
2008-01-15 03:13:00,0.78935,0.7894,0.7888,0.7891,279800000.0
2008-01-15 03:14:00,0.7891,0.7892,0.7889,0.7891,330800000.0
2008-01-15 03:15:00,0.7891,0.7891,0.7891,0.7891,177600000.0
2008-01-15 03:16:00,0.7891,0.7893,0.7889,0.78925,117200000.0
2008-01-15 03:17:00,0.7892,0.78925,0.7891,0.7891,113500000.0
2008-01-15 03:18:00,0.7891,0.7892,0.7891,0.7891,139200000.0
2008-01-15 03:19:00,0.7891,0.7892,0.789,0.78915,127400000.0
2008-01-15 03:20:00,0.78915,0.7893,0.7891,0.7893,124100000.0
2008-01-15 03:21:00,0.7893,0.7893,0.7891,0.7891,74700000.0
2008-01-15 03:22:00,0.7891,0.7894,0.7891,0.7894,109900000.0
2008-01-15 03:23:00,0.7894,0.7894,0.7892,0.7893,153000000.0
2008-01-15 03:24:00,0.7892,0.7892,0.78895,0.7892,192800000.0
2008-01-15 03:25:00,0.7892,0.7892,0.78895,0.7892,81400000.0
2008-01-15 03:26:00,0.7892,0.7892,0.7892,0.7892,136000000.0
2008-01-15 03:27:00,0.7892,0.7894,0.7892,0.7892,62400000.0
2008-01-15 03:28:00,0.7892,0.7892,0.7891,0.7891,91200000.0
2008-01-15 03:29:00,0.7891,0.7894,0.7891,0.7893,308800000.0
2008-01-15 03:30:00,0.7893,0.7894,0.7892,0.7892,156800000.0
2008-01-15 03:31:00,0.7892,0.78925,0.7892,0.78925,168000000.0
2008-01-15 03:32:00,0.78925,0.78925,0.7892,0.78925,77900000.0
2008-01-15 03:33:00,0.78925,0.7894,0.78905,0.7893,268999999.0
2008-01-15 03:34:00,0.7893,0.7893,0.78915,0.78915,114100000.0
2008-01-15 03:35:00,0.78915,0.7893,0.78915,0.7892,85600000.0
2008-01-15 03:36:00,0.7892,0.7894,0.78905,0.7894,201300000.0
2008-01-15 03:37:00,0.7894,0.7894,0.7892,0.7894,76800000.0
2008-01-15 03:38:00,0.7894,0.7894,0.78925,0.7893,78900000.0
2008-01-15 03:39:00,0.7893,0.7894,0.78915,0.7892,91100000.0
2008-01-15 03:40:00,0.78915,0.7892,0.78915,0.7892,81700000.0
2008-01-15 03:41:00,0.78915,0.78945,0.78915,0.78945,260300000.0
2008-01-15 03:42:00,0.78945,0.78945,0.7893,0.7893,77600000.0
2008-01-15 03:43:00,0.7893,0.78975,0.7893,0.7897,365900000.0
2008-01-15 03:44:00,0.7897,0.78985,0.7897,0.78985,227000000.0
2008-01-15 03:45:00,0.78985,0.78985,0.7896,0.7897,245300000.0
2008-01-15 03:46:00,0.7897,0.7898,0.78945,0.78955,174300000.0
2008-01-15 03:47:00,0.78955,0.79005,0.78955,0.79005,253600000.0
2008-01-15 03:48:00,0.78985,0.79025,0.7898,0.79025,339300000.0
2008-01-15 03:49:00,0.79025,0.7904,0.79025,0.7904,111100000.0
2008-01-15 03:50:00,0.7904,0.7904,0.78975,0.7902,76400000.0
2008-01-15 03:51:00,0.7902,0.7902,0.79005,0.7901,211000000.0
2008-01-15 03:52:00,0.7901,0.7901,0.78985,0.7899,59000000.0
2008-01-15 03:53:00,0.7899,0.7901,0.7899,0.79005,192700000.0
2008-01-15 03:54:00,0.79005,0.7901,0.78985,0.7899,162300000.0
2008-01-15 03:55:00,0.7899,0.79005,0.7899,0.79005,124300000.0
2008-01-15 03:56:00,0.79005,0.79005,0.78985,0.78985,169500000.0
2008-01-15 03:57:00,0.79,0.79,0.78965,0.79,407700000.0
2008-01-15 03:58:00,0.79,0.79,0.7898,0.7898,223000000.0
2008-01-15 03:59:00,0.7898,0.7901,0.7898,0.79005,112000000.0
2008-01-15 04:00:00,0.79005,0.79005,0.7896,0.78985,195800000.0
2008-01-15 04:01:00,0.78985,0.78985,0.78985,0.78985,108100000.0
2008-01-15 04:02:00,0.78985,0.78985,0.7898,0.7898,100400000.0
2008-01-15 04:03:00,0.78985,0.78985,0.7898,0.78985,80200000.0
2008-01-15 04:04:00,0.78985,0.7901,0.7898,0.79005,208200000.0
2008-01-15 04:05:00,0.7901,0.7901,0.78985,0.7901,219500000.0
2008-01-15 04:06:00,0.7901,0.7901,0.78985,0.7901,129400000.0
2008-01-15 04:07:00,0.79015,0.79015,0.78985,0.7901,213600000.0
2008-01-15 04:08:00,0.7901,0.7902,0.78995,0.79015,93400000.0
2008-01-15 04:09:00,0.79,0.7902,0.79,0.7901,95100000.0
2008-01-15 04:10:00,0.7901,0.7902,0.7901,0.79015,184800000.0
2008-01-15 04:11:00,0.79015,0.7902,0.79,0.7902,217300000.0
2008-01-15 04:12:00,0.7902,0.7902,0.79,0.7902,206100002.0
2008-01-15 04:13:00,0.79,0.7902,0.79,0.79015,284600000.0
2008-01-15 04:14:00,0.79015,0.7907,0.79015,0.7907,244500000.0
2008-01-15 04:15:00,0.7907,0.7907,0.7906,0.7906,168600000.0
2008-01-15 04:16:00,0.7906,0.7912,0.7906,0.7908,347600000.0
2008-01-15 04:17:00,0.7908,0.7908,0.7907,0.7907,41200000.0
2008-01-15 04:18:00,0.7907,0.7907,0.7906,0.7907,100000000.0
2008-01-15 04:19:00,0.7907,0.7907,0.7906,0.7906,92000000.0
2008-01-15 04:20:00,0.7906,0.7907,0.79035,0.7904,111600000.0
2008-01-15 04:21:00,0.7903,0.7905,0.79025,0.7904,238200003.0
2008-01-15 04:22:00,0.7904,0.7906,0.7903,0.7906,86700000.0
2008-01-15 04:23:00,0.7906,0.7907,0.7904,0.7906,120300000.0
2008-01-15 04:24:00,0.7906,0.7907,0.7906,0.7907,293400000.0
2008-01-15 04:25:00,0.7907,0.7907,0.79045,0.79045,80300000.0
2008-01-15 04:26:00,0.7905,0.7906,0.79035,0.7904,131500000.0
2008-01-15 04:27:00,0.7905,0.7905,0.7904,0.7904,41900000.0
2008-01-15 04:28:00,0.7904,0.7904,0.79025,0.79025,76700000.0
2008-01-15 04:29:00,0.79025,0.7904,0.79015,0.79025,65200000.0
2008-01-15 04:30:00,0.79015,0.7904,0.79015,0.7904,188300000.0
2008-01-15 04:31:00,0.7904,0.79045,0.79035,0.79045,60800000.0
2008-01-15 04:32:00,0.79045,0.7905,0.79025,0.79025,61100000.0
2008-01-15 04:33:00,0.79035,0.7907,0.79025,0.7906,121300000.0
2008-01-15 04:34:00,0.7906,0.7908,0.7905,0.7906,186900000.0
2008-01-15 04:35:00,0.7906,0.7906,0.79045,0.7906,51000000.0
2008-01-15 04:36:00,0.7906,0.7906,0.7905,0.7905,77500000.0
2008-01-15 04:37:00,0.7905,0.7905,0.7904,0.7905,61600000.0
2008-01-15 04:38:00,0.7905,0.7905,0.7903,0.7904,26400000.0
2008-01-15 04:39:00,0.7904,0.7905,0.7902,0.7903,191600000.0
2008-01-15 04:40:00,0.7903,0.79045,0.79,0.7901,294700000.0
2008-01-15 04:41:00,0.7901,0.79025,0.7899,0.7901,278000000.0
2008-01-15 04:42:00,0.7901,0.7901,0.7899,0.7899,99800000.0
2008-01-15 04:43:00,0.7899,0.7902,0.7899,0.79005,147800000.0
2008-01-15 04:44:00,0.79005,0.7901,0.7899,0.79,202000000.0
2008-01-15 04:45:00,0.79,0.79,0.78985,0.7899,223700000.0
2008-01-15 04:46:00,0.7899,0.7901,0.78985,0.79,108900000.0
2008-01-15 04:47:00,0.79,0.79,0.7899,0.7899,208900000.0
2008-01-15 04:48:00,0.78985,0.7899,0.7897,0.7897,142500000.0
2008-01-15 04:49:00,0.7897,0.7897,0.7893,0.7895,344400000.0
2008-01-15 04:50:00,0.7895,0.7897,0.7894,0.7896,242600000.0
2008-01-15 04:51:00,0.78955,0.7897,0.78955,0.7897,115200000.0
2008-01-15 04:52:00,0.78965,0.78975,0.78955,0.7897,79900000.0
2008-01-15 04:53:00,0.7897,0.78975,0.7895,0.7896,60200000.0
2008-01-15 04:54:00,0.7896,0.78975,0.7896,0.7896,67800000.0
2008-01-15 04:55:00,0.78955,0.7897,0.78955,0.7896,175900000.0
2008-01-15 04:56:00,0.7896,0.7897,0.7896,0.7896,47000000.0
2008-01-15 04:57:00,0.7896,0.7899,0.78955,0.7899,296600000.0
2008-01-15 04:58:00,0.7899,0.79,0.78985,0.79,132500000.0
2008-01-15 04:59:00,0.79,0.7903,0.78995,0.7902,470700000.0
2008-01-15 05:00:00,0.79015,0.7902,0.79,0.7901,241600000.0
2008-01-15 05:01:00,0.7901,0.7901,0.78995,0.78995,127400000.0
2008-01-15 05:02:00,0.78995,0.7902,0.7899,0.7901,81700000.0
2008-01-15 05:03:00,0.7901,0.7901,0.78995,0.79,87500000.0
2008-01-15 05:04:00,0.79,0.7901,0.79,0.7901,156100000.0
2008-01-15 05:05:00,0.79,0.7901,0.7899,0.78995,279100000.0
2008-01-15 05:06:00,0.79,0.7901,0.7899,0.78995,75400000.0
2008-01-15 05:07:00,0.78995,0.79015,0.78995,0.7901,76200000.0
2008-01-15 05:08:00,0.7901,0.7902,0.79,0.79005,67400000.0
2008-01-15 05:09:00,0.79005,0.79005,0.7898,0.79005,226800000.0
2008-01-15 05:10:00,0.79005,0.79005,0.7898,0.79005,83200000.0
2008-01-15 05:11:00,0.79005,0.79025,0.79005,0.79025,107100000.0
2008-01-15 05:12:00,0.79025,0.79025,0.7901,0.7902,340400000.0
2008-01-15 05:13:00,0.7902,0.7902,0.7901,0.7902,140700000.0
2008-01-15 05:14:00,0.7901,0.7904,0.78975,0.7904,216000000.0
2008-01-15 05:15:00,0.7904,0.79055,0.7904,0.7905,167400000.0
2008-01-15 05:16:00,0.7905,0.79055,0.7904,0.7905,118800000.0
2008-01-15 05:17:00,0.7905,0.7906,0.79035,0.7906,141800000.0
2008-01-15 05:18:00,0.7906,0.7906,0.7904,0.79045,110000000.0
2008-01-15 05:19:00,0.79045,0.7905,0.79035,0.7905,138600000.0
2008-01-15 05:20:00,0.7905,0.7905,0.7902,0.7902,324100000.0
2008-01-15 05:21:00,0.7902,0.7902,0.79005,0.79005,80100000.0
2008-01-15 05:22:00,0.78975,0.7902,0.78975,0.79015,444500000.0
2008-01-15 05:23:00,0.79015,0.79045,0.79015,0.7904,241800000.0
2008-01-15 05:24:00,0.79045,0.7905,0.7903,0.7905,308400000.0
2008-01-15 05:25:00,0.7905,0.7905,0.7901,0.7902,501399998.0
2008-01-15 05:26:00,0.7902,0.7906,0.7902,0.7906,291000000.0
2008-01-15 05:27:00,0.7906,0.7912,0.7906,0.7909,757500000.0
2008-01-15 05:28:00,0.791,0.791,0.7908,0.7908,329900000.0
2008-01-15 05:29:00,0.7908,0.7909,0.79035,0.79075,163300000.0
2008-01-15 05:30:00,0.79075,0.79075,0.79035,0.79035,127200000.0
2008-01-15 05:31:00,0.79035,0.79075,0.79035,0.79075,81700000.0
2008-01-15 05:32:00,0.79075,0.7909,0.79075,0.7908,522200000.0
2008-01-15 05:33:00,0.7908,0.7908,0.79075,0.79075,397600000.0
2008-01-15 05:34:00,0.7904,0.7908,0.7904,0.7908,535900007.0
2008-01-15 05:35:00,0.79075,0.7908,0.7904,0.7904,238400000.0
2008-01-15 05:36:00,0.7904,0.7908,0.7904,0.7908,213000000.0
2008-01-15 05:37:00,0.7908,0.79115,0.7908,0.791,166800000.0
2008-01-15 05:38:00,0.79045,0.7909,0.79045,0.79085,107100000.0
2008-01-15 05:39:00,0.79085,0.7911,0.79085,0.7911,148100000.0
2008-01-15 05:40:00,0.7911,0.7911,0.79095,0.7911,68400000.0
2008-01-15 05:41:00,0.7911,0.79115,0.7909,0.7909,54300000.0
2008-01-15 05:42:00,0.7909,0.79115,0.7909,0.79115,229800000.0
2008-01-15 05:43:00,0.79115,0.79115,0.79065,0.791,112200000.0
2008-01-15 05:44:00,0.791,0.79135,0.791,0.7913,96400000.0
2008-01-15 05:45:00,0.7913,0.7921,0.7913,0.792,397800000.0
2008-01-15 05:46:00,0.792,0.792,0.79165,0.7917,153800000.0
2008-01-15 05:47:00,0.7917,0.7922,0.7917,0.792,354299994.0
2008-01-15 05:48:00,0.792,0.792,0.7916,0.7919,441999997.0
2008-01-15 05:49:00,0.79195,0.7921,0.7918,0.7919,179000000.0
2008-01-15 05:50:00,0.792,0.79205,0.79195,0.792,84100000.0
2008-01-15 05:51:00,0.79195,0.792,0.7919,0.792,40800000.0
2008-01-15 05:52:00,0.792,0.7921,0.7916,0.7917,175200000.0
2008-01-15 05:53:00,0.7917,0.7921,0.79145,0.79145,141300000.0
2008-01-15 05:54:00,0.79145,0.7917,0.79145,0.7915,99200000.0
2008-01-15 05:55:00,0.7915,0.7916,0.79135,0.79135,336299994.0
2008-01-15 05:56:00,0.79135,0.79155,0.79135,0.7915,88900000.0
2008-01-15 05:57:00,0.7915,0.79155,0.7914,0.79155,73800000.0
2008-01-15 05:58:00,0.79155,0.7919,0.7914,0.7919,72800000.0
2008-01-15 05:59:00,0.7919,0.7919,0.7915,0.7915,34000000.0
2008-01-15 06:00:00,0.7915,0.7919,0.7915,0.79155,115000000.0
2008-01-15 06:01:00,0.79155,0.79155,0.79135,0.7915,74900000.0
2008-01-15 06:02:00,0.7915,0.7915,0.79135,0.7914,66600000.0
2008-01-15 06:03:00,0.7914,0.7914,0.79125,0.79125,59200000.0
2008-01-15 06:04:00,0.79125,0.7913,0.7911,0.79115,109100000.0
2008-01-15 06:05:00,0.79115,0.79115,0.791,0.7911,81900000.0
2008-01-15 06:06:00,0.7911,0.7911,0.79065,0.7911,162500000.0
2008-01-15 06:07:00,0.7911,0.7913,0.791,0.7913,97800000.0
2008-01-15 06:08:00,0.7913,0.7913,0.7909,0.791,482300000.0
2008-01-15 06:09:00,0.791,0.791,0.7904,0.7907,217099999.0
2008-01-15 06:10:00,0.7907,0.7908,0.79055,0.7906,278400007.0
2008-01-15 06:11:00,0.7906,0.7909,0.7906,0.7909,256700006.0
2008-01-15 06:12:00,0.7909,0.7909,0.79075,0.79075,105600000.0
2008-01-15 06:13:00,0.79075,0.791,0.79075,0.791,46400000.0
2008-01-15 06:14:00,0.791,0.7911,0.791,0.791,104800000.0
2008-01-15 06:15:00,0.7911,0.79115,0.79095,0.79115,114800000.0
2008-01-15 06:16:00,0.79115,0.7912,0.791,0.7912,127600000.0
2008-01-15 06:17:00,0.7912,0.7912,0.7911,0.7911,81600000.0
2008-01-15 06:18:00,0.7911,0.7914,0.79105,0.7912,229799999.0
2008-01-15 06:19:00,0.7912,0.7913,0.7912,0.7912,111200000.0
2008-01-15 06:20:00,0.7912,0.7913,0.7911,0.7913,184800000.0
2008-01-15 06:21:00,0.7913,0.7915,0.7912,0.7915,126100000.0
2008-01-15 06:22:00,0.7914,0.7914,0.7913,0.7913,125200000.0
2008-01-15 06:23:00,0.79135,0.79135,0.7913,0.7913,22800000.0
2008-01-15 06:24:00,0.7912,0.7914,0.7912,0.7913,83600000.0
2008-01-15 06:25:00,0.7913,0.7913,0.79125,0.79125,107100000.0
2008-01-15 06:26:00,0.79125,0.7915,0.79125,0.7915,196100000.0
2008-01-15 06:27:00,0.7914,0.7916,0.7912,0.79155,317299998.0
2008-01-15 06:28:00,0.7915,0.79155,0.7913,0.7913,112400000.0
2008-01-15 06:29:00,0.7913,0.7914,0.7913,0.7914,43900000.0
2008-01-15 06:30:00,0.79085,0.7914,0.7908,0.7914,96800000.0
2008-01-15 06:31:00,0.7913,0.79145,0.7913,0.79145,85800000.0
2008-01-15 06:32:00,0.79145,0.7915,0.7914,0.7915,36400000.0
2008-01-15 06:33:00,0.7915,0.7915,0.79135,0.79145,114000000.0
2008-01-15 06:34:00,0.79145,0.79145,0.7913,0.7913,108600000.0
2008-01-15 06:35:00,0.7913,0.7917,0.7909,0.7917,338599998.0
2008-01-15 06:36:00,0.7917,0.7919,0.7917,0.7918,109600000.0
2008-01-15 06:37:00,0.7918,0.79185,0.79175,0.79175,49500000.0
2008-01-15 06:38:00,0.79175,0.79175,0.79145,0.7915,350200009.0
2008-01-15 06:39:00,0.79145,0.7916,0.79145,0.7915,306700002.0
2008-01-15 06:40:00,0.7915,0.7916,0.7915,0.7915,404600009.0
2008-01-15 06:41:00,0.7915,0.79155,0.7914,0.7915,415800003.0
2008-01-15 06:42:00,0.7915,0.7915,0.7914,0.79145,310600013.0
2008-01-15 06:43:00,0.79145,0.79145,0.7908,0.7913,526100005.0
2008-01-15 06:44:00,0.7913,0.7913,0.7912,0.7912,53000000.0
2008-01-15 06:45:00,0.7912,0.79145,0.7912,0.79145,49800000.0
2008-01-15 06:46:00,0.79145,0.79145,0.79125,0.79145,88000000.0
2008-01-15 06:47:00,0.79145,0.79145,0.7914,0.7914,30200000.0
2008-01-15 06:48:00,0.7914,0.7914,0.79125,0.7913,108800000.0
2008-01-15 06:49:00,0.7914,0.7915,0.7913,0.7915,201500002.0
2008-01-15 06:50:00,0.7915,0.7916,0.7915,0.79155,50100000.0
2008-01-15 06:51:00,0.79155,0.7916,0.7914,0.7914,57600000.0
2008-01-15 06:52:00,0.7914,0.7915,0.79135,0.79135,67700000.0
2008-01-15 06:53:00,0.79135,0.7915,0.79105,0.7915,185700000.0
2008-01-15 06:54:00,0.7914,0.7915,0.79135,0.79135,99200000.0
2008-01-15 06:55:00,0.7913,0.7915,0.7913,0.7914,69500000.0
2008-01-15 06:56:00,0.7914,0.7915,0.7913,0.7914,126200000.0
2008-01-15 06:57:00,0.7915,0.79155,0.7913,0.79155,113600001.0
2008-01-15 06:58:00,0.79155,0.79155,0.79125,0.79125,120900000.0
2008-01-15 06:59:00,0.7913,0.7914,0.79125,0.7913,114800000.0
2008-01-15 07:00:00,0.7913,0.7915,0.79125,0.7915,116400000.0
2008-01-15 07:01:00,0.7915,0.7917,0.79145,0.7915,98400000.0
2008-01-15 07:02:00,0.7915,0.7915,0.79135,0.7915,145599998.0
2008-01-15 07:03:00,0.7914,0.7915,0.7914,0.7915,172500000.0
2008-01-15 07:04:00,0.7915,0.7915,0.7914,0.7914,108700000.0
2008-01-15 07:05:00,0.7914,0.7914,0.79135,0.7914,55000000.0
2008-01-15 07:06:00,0.79135,0.7914,0.79135,0.7914,72300000.0
2008-01-15 07:07:00,0.7914,0.7915,0.79135,0.7914,94300000.0
2008-01-15 07:08:00,0.7914,0.7914,0.7914,0.7914,64800000.0
2008-01-15 07:09:00,0.7914,0.7915,0.79135,0.7915,84800000.0
2008-01-15 07:10:00,0.7915,0.7915,0.79145,0.79145,154400000.0
2008-01-15 07:11:00,0.79145,0.7916,0.79145,0.79155,154400000.0
2008-01-15 07:12:00,0.7916,0.7917,0.7916,0.7917,128000000.0
2008-01-15 07:13:00,0.79165,0.79165,0.7916,0.79165,67400000.0
2008-01-15 07:14:00,0.79165,0.79165,0.79165,0.79165,38400000.0
2008-01-15 07:15:00,0.79165,0.79165,0.79165,0.79165,33600000.0
2008-01-15 07:16:00,0.79165,0.79165,0.7916,0.79165,46900000.0
2008-01-15 07:17:00,0.79165,0.7917,0.7914,0.7915,170300000.0
2008-01-15 07:18:00,0.79135,0.7914,0.79135,0.7914,144100000.0
2008-01-15 07:19:00,0.7914,0.7916,0.7914,0.7916,145000000.0
2008-01-15 07:20:00,0.7916,0.7916,0.7915,0.7915,62000000.0
2008-01-15 07:21:00,0.7915,0.7916,0.7915,0.7915,274000000.0
2008-01-15 07:22:00,0.7915,0.7915,0.7909,0.7909,135500000.0
2008-01-15 07:23:00,0.791,0.7911,0.7909,0.79105,48000000.0
2008-01-15 07:24:00,0.79105,0.7913,0.7909,0.7909,312900005.0
2008-01-15 07:25:00,0.7909,0.7912,0.7909,0.7911,213700000.0
2008-01-15 07:26:00,0.7911,0.7912,0.791,0.7912,105200000.0
2008-01-15 07:27:00,0.7911,0.7913,0.79105,0.7911,63300000.0
2008-01-15 07:28:00,0.7911,0.7912,0.7909,0.7911,167599998.0
2008-01-15 07:29:00,0.7911,0.7912,0.791,0.791,136200001.0
2008-01-15 07:30:00,0.7911,0.7914,0.791,0.7911,528000000.0
2008-01-15 07:31:00,0.791,0.7911,0.7909,0.79105,276200000.0
2008-01-15 07:32:00,0.79105,0.79105,0.7909,0.791,300000000.0
2008-01-15 07:33:00,0.791,0.791,0.791,0.791,73000000.0
2008-01-15 07:34:00,0.791,0.79105,0.791,0.791,65600000.0
2008-01-15 07:35:00,0.791,0.7911,0.791,0.7911,128399999.0
2008-01-15 07:36:00,0.7911,0.7911,0.791,0.791,52000000.0
2008-01-15 07:37:00,0.791,0.7914,0.791,0.7914,22600000.0
2008-01-15 07:38:00,0.7914,0.7914,0.7909,0.7911,121099998.0
2008-01-15 07:39:00,0.7911,0.7915,0.791,0.79135,478099999.0
2008-01-15 07:40:00,0.79135,0.7915,0.79125,0.79125,111400000.0
2008-01-15 07:41:00,0.7911,0.79125,0.7911,0.79125,70000000.0
2008-01-15 07:42:00,0.7911,0.79125,0.7911,0.79125,101600000.0
2008-01-15 07:43:00,0.7911,0.79125,0.7911,0.79125,125500000.0
2008-01-15 07:44:00,0.79125,0.79125,0.791,0.79115,76900000.0
2008-01-15 07:45:00,0.79115,0.79155,0.79115,0.79135,120000000.0
2008-01-15 07:46:00,0.79135,0.79145,0.79135,0.7914,85600000.0
2008-01-15 07:47:00,0.79135,0.7914,0.79135,0.7914,143100000.0
2008-01-15 07:48:00,0.7914,0.7914,0.79125,0.7914,181900000.0
2008-01-15 07:49:00,0.79135,0.7914,0.79135,0.7914,118000000.0
2008-01-15 07:50:00,0.79135,0.7914,0.79125,0.79125,136200000.0
2008-01-15 07:51:00,0.79125,0.7914,0.79125,0.7914,174000000.0
2008-01-15 07:52:00,0.7914,0.7914,0.7913,0.7913,125400000.0
2008-01-15 07:53:00,0.79135,0.79135,0.791,0.7911,202300000.0
2008-01-15 07:54:00,0.7911,0.7911,0.791,0.791,32000000.0
2008-01-15 07:55:00,0.791,0.791,0.791,0.791,64800000.0
2008-01-15 07:56:00,0.791,0.7911,0.79095,0.791,201900000.0
2008-01-15 07:57:00,0.791,0.791,0.7908,0.7908,115200000.0
2008-01-15 07:58:00,0.79085,0.79085,0.79075,0.79085,108300000.0
2008-01-15 07:59:00,0.79085,0.791,0.79085,0.791,109200000.0
2008-01-15 08:00:00,0.791,0.791,0.7905,0.7905,140200000.0
2008-01-15 08:01:00,0.7905,0.7907,0.79005,0.7905,392900000.0
2008-01-15 08:02:00,0.7905,0.7905,0.7903,0.7903,192299997.0
2008-01-15 08:03:00,0.79035,0.79035,0.7901,0.7901,202500000.0
2008-01-15 08:04:00,0.7901,0.7903,0.79005,0.79005,127776000.0
2008-01-15 08:05:00,0.79005,0.79075,0.79005,0.79055,337700000.0
2008-01-15 08:06:00,0.7904,0.7905,0.7901,0.79015,221600000.0
2008-01-15 08:07:00,0.7901,0.7902,0.7901,0.7902,354799997.0
2008-01-15 08:08:00,0.7902,0.7902,0.7896,0.7898,336900000.0
2008-01-15 08:09:00,0.7898,0.7901,0.7898,0.78985,346500000.0
2008-01-15 08:10:00,0.78985,0.79,0.7898,0.7898,691600001.0
2008-01-15 08:11:00,0.7898,0.79,0.7894,0.7898,762899998.0
2008-01-15 08:12:00,0.7898,0.79,0.7898,0.79,425200000.0
2008-01-15 08:13:00,0.79,0.79,0.7898,0.7898,180200000.0
2008-01-15 08:14:00,0.7899,0.79025,0.7899,0.79025,215800000.0
2008-01-15 08:15:00,0.79025,0.79025,0.78995,0.7901,44500000.0
2008-01-15 08:16:00,0.7901,0.7902,0.7901,0.7902,175400000.0
2008-01-15 08:17:00,0.7902,0.7902,0.7901,0.7901,225400000.0
2008-01-15 08:18:00,0.7901,0.7904,0.7901,0.7903,556800001.0
2008-01-15 08:19:00,0.7903,0.7906,0.7903,0.7906,242600002.0
2008-01-15 08:20:00,0.7906,0.7906,0.79045,0.79045,196600000.0
2008-01-15 08:21:00,0.79045,0.7907,0.79035,0.7907,234200000.0
2008-01-15 08:22:00,0.7907,0.7907,0.7903,0.7905,206500000.0
2008-01-15 08:23:00,0.79045,0.7905,0.79045,0.79045,328500000.0
2008-01-15 08:24:00,0.79045,0.7905,0.79045,0.7905,170200000.0
2008-01-15 08:25:00,0.7905,0.7909,0.7905,0.7909,190400000.0
2008-01-15 08:26:00,0.7909,0.7909,0.79045,0.7906,384200000.0
2008-01-15 08:27:00,0.7905,0.7908,0.7905,0.7908,180100006.0
2008-01-15 08:28:00,0.7908,0.7917,0.7907,0.7914,696799999.0
2008-01-15 08:29:00,0.7914,0.7915,0.7912,0.7912,318300000.0
2008-01-15 08:30:00,0.7912,0.7912,0.7908,0.791,550200002.0
2008-01-15 08:31:00,0.791,0.79115,0.791,0.7911,409600000.0
2008-01-15 08:32:00,0.79115,0.79115,0.7909,0.79095,221600000.0
2008-01-15 08:33:00,0.79095,0.7911,0.7909,0.7911,237600000.0
2008-01-15 08:34:00,0.7911,0.7913,0.79095,0.79115,441600000.0
2008-01-15 08:35:00,0.79115,0.7914,0.79115,0.7913,180000000.0
2008-01-15 08:36:00,0.7913,0.7913,0.79125,0.7913,73300000.0
2008-01-15 08:37:00,0.7913,0.7914,0.79125,0.7914,128200000.0
2008-01-15 08:38:00,0.7913,0.7914,0.79105,0.79135,164500000.0
2008-01-15 08:39:00,0.79135,0.79135,0.79095,0.7912,84600000.0
2008-01-15 08:40:00,0.7912,0.7914,0.79115,0.79115,270400001.0
2008-01-15 08:41:00,0.79115,0.7913,0.7911,0.79115,267200000.0
2008-01-15 08:42:00,0.79115,0.79135,0.79115,0.79135,73600000.0
2008-01-15 08:43:00,0.79135,0.79135,0.7912,0.7912,79200000.0
2008-01-15 08:44:00,0.7912,0.7914,0.7912,0.7914,63600000.0
2008-01-15 08:45:00,0.7914,0.79145,0.79125,0.7913,155200000.0
2008-01-15 08:46:00,0.7913,0.7914,0.79125,0.79125,192000000.0
2008-01-15 08:47:00,0.79125,0.79145,0.79125,0.79145,219200000.0
2008-01-15 08:48:00,0.79145,0.79155,0.7911,0.7915,311200000.0
2008-01-15 08:49:00,0.79155,0.79165,0.7911,0.79155,825200005.0
2008-01-15 08:50:00,0.79155,0.7916,0.7914,0.7915,292799999.0
2008-01-15 08:51:00,0.7915,0.7916,0.7915,0.79155,156800000.0
2008-01-15 08:52:00,0.79155,0.7916,0.7911,0.7914,230400000.0
2008-01-15 08:53:00,0.7913,0.79145,0.791,0.791,685099990.0
2008-01-15 08:54:00,0.791,0.7916,0.7909,0.7916,541800000.0
2008-01-15 08:55:00,0.7916,0.7923,0.7916,0.7923,764600006.0
2008-01-15 08:56:00,0.7922,0.793,0.79195,0.79245,1008200000.0
2008-01-15 08:57:00,0.79245,0.7926,0.7921,0.7923,314200004.0
2008-01-15 08:58:00,0.7922,0.7923,0.7919,0.7923,844699997.0
2008-01-15 08:59:00,0.7923,0.7923,0.7922,0.7923,256000000.0
2008-01-15 09:00:00,0.7923,0.7925,0.7921,0.7921,723399999.0
2008-01-15 09:01:00,0.7921,0.7921,0.792,0.7921,816600023.0
2008-01-15 09:02:00,0.792,0.79225,0.792,0.792,317199995.0
2008-01-15 09:03:00,0.792,0.7921,0.7919,0.79195,342200001.0
2008-01-15 09:04:00,0.79195,0.7922,0.7919,0.792,639200002.0
2008-01-15 09:05:00,0.792,0.7922,0.792,0.7922,257200000.0
2008-01-15 09:06:00,0.7922,0.7922,0.7919,0.79205,630100009.0
2008-01-15 09:07:00,0.79205,0.7922,0.792,0.7921,185600000.0
2008-01-15 09:08:00,0.7921,0.7921,0.792,0.792,202300000.0
2008-01-15 09:09:00,0.792,0.7922,0.792,0.7921,242400000.0
2008-01-15 09:10:00,0.7921,0.7921,0.79165,0.79165,637999993.0
2008-01-15 09:11:00,0.79165,0.792,0.7912,0.7913,595299995.0
2008-01-15 09:12:00,0.7912,0.7918,0.79105,0.7913,1486999985.0
2008-01-15 09:13:00,0.7913,0.7915,0.79125,0.7915,649400000.0
2008-01-15 09:14:00,0.7915,0.7915,0.7914,0.7914,250000000.0
2008-01-15 09:15:00,0.7914,0.7915,0.79105,0.7913,387600002.0
2008-01-15 09:16:00,0.7913,0.7913,0.7912,0.79125,137600000.0
2008-01-15 09:17:00,0.79125,0.7913,0.79125,0.7913,202200000.0
2008-01-15 09:18:00,0.7913,0.7915,0.7913,0.7915,570199999.0
2008-01-15 09:19:00,0.7913,0.7915,0.7913,0.7913,1122399999.0
2008-01-15 09:20:00,0.7913,0.7913,0.79075,0.7908,315900000.0
2008-01-15 09:21:00,0.7908,0.79125,0.7908,0.791,621100000.0
2008-01-15 09:22:00,0.791,0.791,0.7908,0.7909,599199998.0
2008-01-15 09:23:00,0.7909,0.79105,0.7909,0.791,276000000.0
2008-01-15 09:24:00,0.791,0.7912,0.79085,0.7912,787900000.0
2008-01-15 09:25:00,0.7912,0.7914,0.7911,0.7913,505800000.0
2008-01-15 09:26:00,0.7913,0.7914,0.79125,0.79125,360800000.0
2008-01-15 09:27:00,0.79125,0.7913,0.7912,0.79125,117300000.0
2008-01-15 09:28:00,0.79125,0.7917,0.791,0.7917,354900000.0
2008-01-15 09:29:00,0.7917,0.7919,0.7915,0.7916,577800000.0
2008-01-15 09:30:00,0.7916,0.7917,0.7916,0.7916,581200000.0
2008-01-15 09:31:00,0.7916,0.7917,0.7915,0.7916,324900000.0
2008-01-15 09:32:00,0.7915,0.7916,0.7914,0.7916,80800000.0
2008-01-15 09:33:00,0.7916,0.7917,0.7915,0.7916,402100000.0
2008-01-15 09:34:00,0.7916,0.7923,0.7916,0.79225,708700000.0
2008-01-15 09:35:00,0.79225,0.7926,0.792,0.792,734900000.0
2008-01-15 09:36:00,0.7919,0.7922,0.7916,0.7919,1152000010.0
2008-01-15 09:37:00,0.7919,0.792,0.7916,0.79185,678700012.0
2008-01-15 09:38:00,0.79185,0.7919,0.7916,0.7916,506100010.0
2008-01-15 09:39:00,0.7916,0.7917,0.7916,0.7917,529900011.0
2008-01-15 09:40:00,0.7917,0.792,0.7915,0.7916,705200005.0
2008-01-15 09:41:00,0.7916,0.7918,0.7915,0.7915,1008000027.0
2008-01-15 09:42:00,0.7915,0.7915,0.791,0.791,588800006.0
2008-01-15 09:43:00,0.791,0.79125,0.79075,0.79125,359399998.0
2008-01-15 09:44:00,0.79125,0.79125,0.791,0.7911,554999998.0
2008-01-15 09:45:00,0.7912,0.7918,0.7912,0.7918,321100000.0
2008-01-15 09:46:00,0.7918,0.7922,0.7916,0.79195,603199999.0
2008-01-15 09:47:00,0.79195,0.7921,0.7919,0.7921,562200003.0
2008-01-15 09:48:00,0.7921,0.7924,0.7921,0.7924,994499998.0
2008-01-15 09:49:00,0.7924,0.7926,0.7923,0.7925,707799990.0
2008-01-15 09:50:00,0.7925,0.7928,0.7924,0.7925,358200000.0
2008-01-15 09:51:00,0.7925,0.7928,0.7924,0.7927,310200000.0
2008-01-15 09:52:00,0.7927,0.7927,0.7925,0.79255,530099997.0
2008-01-15 09:53:00,0.79255,0.7928,0.79255,0.7928,123200000.0
2008-01-15 09:54:00,0.7928,0.7928,0.79265,0.7928,184100000.0
2008-01-15 09:55:00,0.7928,0.7928,0.7927,0.7928,184800000.0
2008-01-15 09:56:00,0.7927,0.7928,0.79245,0.7927,122500000.0
2008-01-15 09:57:00,0.7927,0.7928,0.7927,0.7928,113600000.0
2008-01-15 09:58:00,0.7928,0.793,0.7928,0.7929,636000006.0
2008-01-15 09:59:00,0.7929,0.79305,0.79285,0.793,360000000.0
2008-01-15 10:00:00,0.793,0.7932,0.7929,0.7932,421200004.0
2008-01-15 10:01:00,0.7932,0.7932,0.79285,0.79305,359500002.0
2008-01-15 10:02:00,0.79305,0.79305,0.7928,0.7928,443300003.0
2008-01-15 10:03:00,0.7928,0.793,0.7924,0.7925,575399999.0
2008-01-15 10:04:00,0.7925,0.79255,0.792,0.792,1336100009.0
2008-01-15 10:05:00,0.792,0.792,0.7917,0.792,1317900014.0
2008-01-15 10:06:00,0.792,0.792,0.7915,0.79155,489999999.0
2008-01-15 10:07:00,0.79155,0.79175,0.7915,0.7916,459300000.0
2008-01-15 10:08:00,0.7915,0.79175,0.7911,0.7912,632799999.0
2008-01-15 10:09:00,0.79125,0.79205,0.7912,0.792,1064500005.0
2008-01-15 10:10:00,0.792,0.792,0.7906,0.7907,842100000.0
2008-01-15 10:11:00,0.79065,0.7913,0.7906,0.7911,949099985.0
2008-01-15 10:12:00,0.7911,0.7911,0.7909,0.7911,151200000.0
2008-01-15 10:13:00,0.7911,0.7911,0.7907,0.7909,397600001.0
2008-01-15 10:14:00,0.7908,0.7914,0.7908,0.7914,385600000.0
2008-01-15 10:15:00,0.7914,0.79145,0.7908,0.791,430000001.0
2008-01-15 10:16:00,0.791,0.7911,0.791,0.791,341700000.0
2008-01-15 10:17:00,0.791,0.7911,0.7909,0.7909,232700000.0
2008-01-15 10:18:00,0.791,0.79105,0.7904,0.7905,1674600009.0
2008-01-15 10:19:00,0.7905,0.79075,0.7904,0.7904,977899989.0
2008-01-15 10:20:00,0.7905,0.7906,0.7904,0.7905,274800000.0
2008-01-15 10:21:00,0.7905,0.79075,0.7904,0.7905,729900012.0
2008-01-15 10:22:00,0.7905,0.7905,0.7901,0.7902,905600000.0
2008-01-15 10:23:00,0.7902,0.7906,0.7902,0.7903,744399999.0
2008-01-15 10:24:00,0.7903,0.79065,0.7902,0.7906,1105700001.0
2008-01-15 10:25:00,0.79055,0.7906,0.7904,0.7904,112900000.0
2008-01-15 10:26:00,0.7904,0.7905,0.7903,0.7904,431600001.0
2008-01-15 10:27:00,0.7904,0.7905,0.79025,0.7905,297600000.0
2008-01-15 10:28:00,0.7905,0.791,0.7905,0.79075,797799995.0
2008-01-15 10:29:00,0.79075,0.791,0.7906,0.7909,1348899978.0
2008-01-15 10:30:00,0.7909,0.7912,0.7908,0.7911,714600006.0
2008-01-15 10:31:00,0.7911,0.7913,0.7909,0.791,751199990.0
2008-01-15 10:32:00,0.791,0.7911,0.791,0.7911,513399999.0
2008-01-15 10:33:00,0.7911,0.7911,0.7909,0.7909,792399994.0
2008-01-15 10:34:00,0.7909,0.791,0.7908,0.7909,282899999.0
2008-01-15 10:35:00,0.7909,0.791,0.7909,0.791,462000000.0
2008-01-15 10:36:00,0.791,0.7913,0.79095,0.7911,524499996.0
2008-01-15 10:37:00,0.7911,0.7914,0.791,0.7912,1385400008.0
2008-01-15 10:38:00,0.7911,0.7914,0.7911,0.79125,928899997.0
2008-01-15 10:39:00,0.79125,0.7914,0.791,0.7911,944999998.0
2008-01-15 10:40:00,0.7912,0.79195,0.7912,0.7917,492100000.0
2008-01-15 10:41:00,0.7917,0.7918,0.7915,0.7915,482400000.0
2008-01-15 10:42:00,0.7915,0.7915,0.79105,0.7914,267500000.0
2008-01-15 10:43:00,0.7914,0.7914,0.7912,0.7914,251199999.0
2008-01-15 10:44:00,0.7914,0.7915,0.79125,0.7914,743000000.0
2008-01-15 10:45:00,0.7914,0.7914,0.7913,0.7913,87200000.0
2008-01-15 10:46:00,0.7913,0.7915,0.7913,0.7915,298400000.0
2008-01-15 10:47:00,0.7915,0.7915,0.79125,0.7914,238400000.0
2008-01-15 10:48:00,0.7914,0.7914,0.7912,0.7912,429300012.0
2008-01-15 10:49:00,0.7912,0.7913,0.79115,0.7913,167200004.0
2008-01-15 10:50:00,0.7913,0.7913,0.79105,0.7913,658400000.0
2008-01-15 10:51:00,0.7913,0.7913,0.791,0.791,477600000.0
2008-01-15 10:52:00,0.7911,0.7915,0.791,0.7912,379400000.0
2008-01-15 10:53:00,0.7912,0.7912,0.79085,0.791,527500010.0
2008-01-15 10:54:00,0.791,0.791,0.79065,0.7907,417899995.0
2008-01-15 10:55:00,0.7907,0.7909,0.7907,0.7907,847000009.0
2008-01-15 10:56:00,0.7907,0.7911,0.7907,0.79075,849899988.0
2008-01-15 10:57:00,0.79075,0.791,0.7906,0.791,738000017.0
2008-01-15 10:58:00,0.791,0.791,0.7906,0.7907,786000010.0
2008-01-15 10:59:00,0.7908,0.791,0.7907,0.7908,609600000.0
2008-01-15 11:00:00,0.7908,0.7912,0.7906,0.7911,965999999.0
2008-01-15 11:01:00,0.7911,0.7911,0.7907,0.79085,459100007.0
2008-01-15 11:02:00,0.791,0.7913,0.7907,0.791,712800002.0
2008-01-15 11:03:00,0.791,0.7912,0.791,0.7911,228300000.0
2008-01-15 11:04:00,0.7911,0.7913,0.7909,0.7912,642199998.0
2008-01-15 11:05:00,0.7912,0.7912,0.7908,0.7909,439699999.0
2008-01-15 11:06:00,0.7909,0.791,0.7906,0.79095,724199999.0
2008-01-15 11:07:00,0.791,0.791,0.7906,0.791,555099997.0
2008-01-15 11:08:00,0.791,0.7911,0.7908,0.7911,229000002.0
2008-01-15 11:09:00,0.7911,0.7911,0.79085,0.79105,130000000.0
2008-01-15 11:10:00,0.7911,0.7911,0.7908,0.7908,435900000.0
2008-01-15 11:11:00,0.7909,0.79095,0.7907,0.7909,186499999.0
2008-01-15 11:12:00,0.7909,0.7911,0.7909,0.791,156000000.0
2008-01-15 11:13:00,0.791,0.79105,0.79085,0.7909,80000000.0
2008-01-15 11:14:00,0.7909,0.7909,0.79075,0.7908,24000000.0
2008-01-15 11:15:00,0.791,0.79125,0.791,0.79125,232000000.0
2008-01-15 11:16:00,0.79125,0.79125,0.7909,0.7909,144700000.0
2008-01-15 11:17:00,0.7909,0.7909,0.7909,0.7909,79200000.0
2008-01-15 11:18:00,0.7909,0.7909,0.7909,0.7909,52800000.0
2008-01-15 11:19:00,0.7909,0.7909,0.7909,0.7909,84000000.0
2008-01-15 11:20:00,0.7909,0.791,0.7909,0.791,358700000.0
2008-01-15 11:21:00,0.791,0.791,0.7907,0.7907,269299998.0
2008-01-15 11:22:00,0.7907,0.7908,0.7905,0.7908,424100000.0
2008-01-15 11:23:00,0.7908,0.79085,0.7905,0.7906,476099999.0
2008-01-15 11:24:00,0.7906,0.7907,0.7905,0.7905,324299999.0
2008-01-15 11:25:00,0.7905,0.7905,0.79025,0.79035,151500000.0
2008-01-15 11:26:00,0.79035,0.7905,0.79035,0.79035,64800000.0
2008-01-15 11:27:00,0.79035,0.79035,0.79035,0.79035,54300000.0
2008-01-15 11:28:00,0.79035,0.7905,0.7903,0.79045,360200000.0
2008-01-15 11:29:00,0.79045,0.79045,0.7903,0.7904,181600000.0
2008-01-15 11:30:00,0.7904,0.7904,0.7903,0.7903,77600000.0
2008-01-15 11:31:00,0.7903,0.7905,0.7903,0.79045,228500000.0
2008-01-15 11:32:00,0.79045,0.7905,0.7903,0.7904,356200000.0
2008-01-15 11:33:00,0.7904,0.7904,0.7903,0.79035,201900000.0
2008-01-15 11:34:00,0.79035,0.79045,0.79035,0.7904,268000000.0
2008-01-15 11:35:00,0.7904,0.7905,0.7902,0.7903,361200000.0
2008-01-15 11:36:00,0.7903,0.79035,0.7903,0.79035,256800000.0
2008-01-15 11:37:00,0.79035,0.79035,0.79025,0.79025,408600000.0
2008-01-15 11:38:00,0.79025,0.7904,0.7902,0.7903,313400000.0
2008-01-15 11:39:00,0.7904,0.79045,0.7903,0.79035,556400004.0
2008-01-15 11:40:00,0.79035,0.7906,0.7903,0.7904,538400000.0
2008-01-15 11:41:00,0.7904,0.7905,0.7904,0.79045,235200000.0
2008-01-15 11:42:00,0.79045,0.7905,0.7903,0.7904,475000000.0
2008-01-15 11:43:00,0.7904,0.7905,0.7903,0.7905,466400000.0
2008-01-15 11:44:00,0.7905,0.7905,0.7903,0.7904,545900000.0
2008-01-15 11:45:00,0.7904,0.7905,0.7903,0.7904,366900000.0
2008-01-15 11:46:00,0.7904,0.7904,0.79025,0.7904,148800000.0
2008-01-15 11:47:00,0.7904,0.7904,0.79025,0.79025,179200000.0
2008-01-15 11:48:00,0.79025,0.7904,0.79015,0.7904,326200000.0
2008-01-15 11:49:00,0.7904,0.7905,0.7903,0.7904,509800009.0
2008-01-15 11:50:00,0.7904,0.7904,0.79025,0.7904,236700000.0
2008-01-15 11:51:00,0.79025,0.7904,0.7896,0.7897,643900006.0
2008-01-15 11:52:00,0.7897,0.7899,0.7897,0.7898,536000000.0
2008-01-15 11:53:00,0.7898,0.7898,0.7896,0.7898,417700000.0
2008-01-15 11:54:00,0.7898,0.7901,0.78975,0.7901,668300016.0
2008-01-15 11:55:00,0.7901,0.7901,0.79,0.7901,322600000.0
2008-01-15 11:56:00,0.7901,0.7903,0.79,0.79025,515899997.0
2008-01-15 11:57:00,0.79025,0.7903,0.7901,0.7902,191000000.0
2008-01-15 11:58:00,0.7902,0.7902,0.78985,0.79005,434700000.0
2008-01-15 11:59:00,0.79005,0.7902,0.79,0.7901,467800003.0
2008-01-15 12:00:00,0.7901,0.7901,0.7897,0.7897,794599990.0
2008-01-15 12:01:00,0.7897,0.7897,0.7894,0.7895,683299993.0
2008-01-15 12:02:00,0.7895,0.7895,0.7893,0.7894,1169599999.0
2008-01-15 12:03:00,0.7894,0.7896,0.7894,0.7896,658800000.0
2008-01-15 12:04:00,0.7896,0.7896,0.7895,0.78955,415400000.0
2008-01-15 12:05:00,0.78955,0.7896,0.78955,0.7896,294400000.0
2008-01-15 12:06:00,0.7896,0.7897,0.78935,0.7894,539800002.0
2008-01-15 12:07:00,0.7895,0.7895,0.78935,0.7894,408500002.0
2008-01-15 12:08:00,0.7894,0.7897,0.7894,0.7896,428900000.0
2008-01-15 12:09:00,0.7896,0.7896,0.7894,0.7895,301100000.0
2008-01-15 12:10:00,0.7895,0.7895,0.7894,0.7895,206599999.0
2008-01-15 12:11:00,0.7895,0.7895,0.7893,0.7895,302500003.0
2008-01-15 12:12:00,0.7895,0.7895,0.7894,0.7894,370200000.0
2008-01-15 12:13:00,0.7894,0.7895,0.7893,0.7895,182400000.0
2008-01-15 12:14:00,0.7895,0.7896,0.7894,0.7895,413000001.0
2008-01-15 12:15:00,0.7895,0.7895,0.7894,0.7894,21200000.0
2008-01-15 12:16:00,0.7894,0.7895,0.78905,0.78905,442800000.0
2008-01-15 12:17:00,0.78905,0.7893,0.78895,0.7893,253000000.0
2008-01-15 12:18:00,0.7893,0.7893,0.78915,0.78915,107200000.0
2008-01-15 12:19:00,0.78915,0.7893,0.7891,0.7893,241100002.0
2008-01-15 12:20:00,0.7893,0.7894,0.7893,0.7894,182500000.0
2008-01-15 12:21:00,0.7894,0.7894,0.7891,0.7894,197000000.0
2008-01-15 12:22:00,0.7894,0.7895,0.78915,0.7895,156900000.0
2008-01-15 12:23:00,0.7895,0.7895,0.78915,0.7893,290200000.0
2008-01-15 12:24:00,0.7893,0.7896,0.7893,0.7895,257600000.0
2008-01-15 12:25:00,0.7895,0.7896,0.78915,0.7895,423899998.0
2008-01-15 12:26:00,0.7895,0.7896,0.78915,0.7896,318100000.0
2008-01-15 12:27:00,0.7896,0.7896,0.78915,0.78915,136900000.0
2008-01-15 12:28:00,0.78925,0.7895,0.78915,0.7893,201300002.0
2008-01-15 12:29:00,0.7893,0.78935,0.7892,0.7893,499299995.0
2008-01-15 12:30:00,0.7893,0.7893,0.78915,0.78915,161400003.0
2008-01-15 12:31:00,0.78915,0.78915,0.7884,0.7891,825799981.0
2008-01-15 12:32:00,0.7891,0.7892,0.7889,0.7891,803200003.0
2008-01-15 12:33:00,0.7891,0.7891,0.789,0.7891,273600000.0
2008-01-15 12:34:00,0.7891,0.7891,0.78895,0.7891,315700000.0
2008-01-15 12:35:00,0.789,0.7891,0.7889,0.78905,956899994.0
2008-01-15 12:36:00,0.789,0.789,0.7888,0.7889,639000000.0
2008-01-15 12:37:00,0.7888,0.7891,0.7886,0.7891,315800000.0
2008-01-15 12:38:00,0.7891,0.7891,0.78885,0.7889,139200000.0
2008-01-15 12:39:00,0.7888,0.7888,0.7883,0.7886,633600000.0
2008-01-15 12:40:00,0.7886,0.789,0.7886,0.7888,500799999.0
2008-01-15 12:41:00,0.7888,0.7888,0.78865,0.78865,388000000.0
2008-01-15 12:42:00,0.78865,0.7893,0.78865,0.7893,617400000.0
2008-01-15 12:43:00,0.7893,0.7893,0.7887,0.7889,524500000.0
2008-01-15 12:44:00,0.78885,0.7889,0.7888,0.7888,466400000.0
2008-01-15 12:45:00,0.7888,0.7888,0.7886,0.7887,560899995.0
2008-01-15 12:46:00,0.7887,0.7888,0.7886,0.78865,444500000.0
2008-01-15 12:47:00,0.78865,0.7889,0.7886,0.7886,663000000.0
2008-01-15 12:48:00,0.7887,0.7887,0.7885,0.7887,341900000.0
2008-01-15 12:49:00,0.7887,0.78935,0.7887,0.7893,417200000.0
2008-01-15 12:50:00,0.7893,0.7893,0.7891,0.78915,146400000.0
2008-01-15 12:51:00,0.78915,0.78915,0.789,0.7891,307300000.0
2008-01-15 12:52:00,0.7891,0.7892,0.78885,0.7892,242500001.0
2008-01-15 12:53:00,0.7892,0.7892,0.789,0.789,383800000.0
2008-01-15 12:54:00,0.789,0.78915,0.7887,0.78875,538599995.0
2008-01-15 12:55:00,0.78875,0.78875,0.7883,0.7885,611999999.0
2008-01-15 12:56:00,0.7885,0.78905,0.7885,0.7889,355900000.0
2008-01-15 12:57:00,0.7889,0.7891,0.7888,0.78905,104100000.0
2008-01-15 12:58:00,0.78905,0.78905,0.7887,0.7887,228000000.0
2008-01-15 12:59:00,0.7887,0.7888,0.78865,0.7888,103700000.0
2008-01-15 13:00:00,0.7888,0.7888,0.7888,0.7888,272800000.0
2008-01-15 13:01:00,0.7888,0.7888,0.78855,0.7888,95500000.0
2008-01-15 13:02:00,0.7888,0.7888,0.78865,0.7888,62400000.0
2008-01-15 13:03:00,0.7888,0.7888,0.78865,0.7888,131200000.0
2008-01-15 13:04:00,0.7888,0.789,0.78875,0.7888,78400000.0
2008-01-15 13:05:00,0.7888,0.7894,0.7888,0.7894,261600000.0
2008-01-15 13:06:00,0.7894,0.78975,0.7894,0.78975,114400000.0
2008-01-15 13:07:00,0.78975,0.78975,0.7894,0.7896,55200000.0
2008-01-15 13:08:00,0.7896,0.7896,0.7894,0.78945,705800002.0
2008-01-15 13:09:00,0.78945,0.7896,0.7894,0.7894,718800000.0
2008-01-15 13:10:00,0.7894,0.7895,0.78925,0.7895,843599974.0
2008-01-15 13:11:00,0.7894,0.7895,0.7893,0.7893,611100000.0
2008-01-15 13:12:00,0.7893,0.7895,0.7893,0.7895,490900000.0
2008-01-15 13:13:00,0.78935,0.78955,0.78935,0.78955,88900000.0
2008-01-15 13:14:00,0.78955,0.78955,0.7894,0.7894,457500000.0
2008-01-15 13:15:00,0.7894,0.78975,0.7893,0.7897,491099986.0
2008-01-15 13:16:00,0.78975,0.78975,0.7895,0.7895,386000000.0
2008-01-15 13:17:00,0.7895,0.7898,0.7895,0.7896,478400000.0
2008-01-15 13:18:00,0.7896,0.7897,0.78945,0.7897,215200000.0
2008-01-15 13:19:00,0.7897,0.7897,0.7896,0.7896,292800000.0
2008-01-15 13:20:00,0.7896,0.7897,0.7894,0.7895,513600000.0
2008-01-15 13:21:00,0.7895,0.7895,0.7894,0.7895,606400001.0
2008-01-15 13:22:00,0.7895,0.7896,0.7895,0.7896,436000000.0
2008-01-15 13:23:00,0.7896,0.7896,0.78935,0.78945,183800000.0
2008-01-15 13:24:00,0.78945,0.7896,0.78945,0.7896,241800000.0
2008-01-15 13:25:00,0.7896,0.7896,0.78945,0.7896,296800000.0
2008-01-15 13:26:00,0.7896,0.7896,0.78945,0.7896,234600000.0
2008-01-15 13:27:00,0.78955,0.7896,0.7895,0.7896,432700000.0
2008-01-15 13:28:00,0.7896,0.7896,0.7894,0.7896,368200002.0
2008-01-15 13:29:00,0.7896,0.7896,0.78955,0.7896,349400000.0
2008-01-15 13:30:00,0.7896,0.7897,0.7893,0.7894,1174900006.0
2008-01-15 13:31:00,0.7894,0.7894,0.7893,0.7894,1360299970.0
2008-01-15 13:32:00,0.7893,0.7896,0.7893,0.7895,840000000.0
2008-01-15 13:33:00,0.7895,0.7895,0.78925,0.7894,744900001.0
2008-01-15 13:34:00,0.7894,0.7896,0.78935,0.7896,555200000.0
2008-01-15 13:35:00,0.7896,0.7896,0.7893,0.7893,413600000.0
2008-01-15 13:36:00,0.7893,0.7895,0.7892,0.7893,377299999.0
2008-01-15 13:37:00,0.7893,0.7895,0.7892,0.78925,624499995.0
2008-01-15 13:38:00,0.78925,0.7896,0.78925,0.78945,416599999.0
2008-01-15 13:39:00,0.78945,0.7899,0.78945,0.78955,310400000.0
2008-01-15 13:40:00,0.78955,0.7896,0.7895,0.7895,328800000.0
2008-01-15 13:41:00,0.7895,0.7895,0.78935,0.78945,69600000.0
2008-01-15 13:42:00,0.78945,0.78945,0.78945,0.78945,69600000.0
2008-01-15 13:43:00,0.78945,0.78945,0.78935,0.78945,78400000.0
2008-01-15 13:44:00,0.78945,0.78945,0.78935,0.78945,77000000.0
2008-01-15 13:45:00,0.78945,0.78945,0.78935,0.78935,166600000.0
2008-01-15 13:46:00,0.78935,0.78945,0.78935,0.78945,90700000.0
2008-01-15 13:47:00,0.78945,0.78945,0.78935,0.78945,80000000.0
2008-01-15 13:48:00,0.78945,0.78945,0.78945,0.78945,96000000.0
2008-01-15 13:49:00,0.78945,0.7895,0.78935,0.7895,351599999.0
2008-01-15 13:50:00,0.7895,0.79,0.78935,0.7899,363200001.0
2008-01-15 13:51:00,0.7899,0.7899,0.7898,0.7898,171200000.0
2008-01-15 13:52:00,0.7898,0.7898,0.7897,0.7898,521699993.0
2008-01-15 13:53:00,0.7898,0.79025,0.7898,0.7902,267700000.0
2008-01-15 13:54:00,0.79025,0.7904,0.79015,0.7903,87200000.0
2008-01-15 13:55:00,0.7903,0.7903,0.7898,0.7899,437499996.0
2008-01-15 13:56:00,0.7899,0.7902,0.78985,0.7899,788099996.0
2008-01-15 13:57:00,0.7899,0.7899,0.7898,0.78985,662800000.0
2008-01-15 13:58:00,0.78985,0.7901,0.78975,0.7901,144900000.0
2008-01-15 13:59:00,0.7901,0.7904,0.7899,0.79,265800000.0
2008-01-15 14:00:00,0.79,0.7907,0.79,0.79055,216100000.0
2008-01-15 14:01:00,0.79055,0.79065,0.7903,0.79065,281700000.0
2008-01-15 14:02:00,0.79065,0.7907,0.7905,0.7906,208000000.0
2008-01-15 14:03:00,0.7906,0.79065,0.7903,0.7905,405700001.0
2008-01-15 14:04:00,0.7905,0.7905,0.7901,0.79015,684799999.0
2008-01-15 14:05:00,0.79015,0.7905,0.7901,0.7904,559100000.0
2008-01-15 14:06:00,0.7904,0.7904,0.7902,0.7902,337900000.0
2008-01-15 14:07:00,0.7902,0.7903,0.7901,0.7901,370400000.0
2008-01-15 14:08:00,0.7901,0.79035,0.78995,0.78995,334400000.0
2008-01-15 14:09:00,0.78995,0.79035,0.78995,0.79025,533299998.0
2008-01-15 14:10:00,0.79025,0.79065,0.7902,0.79045,116800000.0
2008-01-15 14:11:00,0.7905,0.7905,0.79025,0.79025,46400000.0
2008-01-15 14:12:00,0.79035,0.7904,0.7903,0.7904,493700000.0
2008-01-15 14:13:00,0.7904,0.7906,0.7903,0.7906,365399999.0
2008-01-15 14:14:00,0.7906,0.7906,0.7904,0.7905,165100002.0
2008-01-15 14:15:00,0.7904,0.79065,0.7904,0.79065,497000019.0
2008-01-15 14:16:00,0.79065,0.79065,0.7906,0.7906,124100000.0
2008-01-15 14:17:00,0.79055,0.7912,0.79055,0.7912,304100000.0
2008-01-15 14:18:00,0.7912,0.7912,0.7908,0.791,230400000.0
2008-01-15 14:19:00,0.791,0.7911,0.7906,0.7908,269500000.0
2008-01-15 14:20:00,0.7908,0.79085,0.79055,0.79075,391200000.0
2008-01-15 14:21:00,0.79075,0.79075,0.79065,0.7907,292500010.0
2008-01-15 14:22:00,0.7907,0.791,0.79065,0.7907,524600017.0
2008-01-15 14:23:00,0.7907,0.7907,0.7907,0.7907,279200006.0
2008-01-15 14:24:00,0.7907,0.7907,0.7907,0.7907,217600000.0
2008-01-15 14:25:00,0.7907,0.7908,0.7907,0.7908,415200000.0
2008-01-15 14:26:00,0.7908,0.7908,0.79055,0.7908,256400000.0
2008-01-15 14:27:00,0.7908,0.7908,0.79065,0.79065,96500000.0
2008-01-15 14:28:00,0.7908,0.7908,0.79075,0.79075,328000000.0
2008-01-15 14:29:00,0.79075,0.79075,0.79045,0.79065,145100000.0
2008-01-15 14:30:00,0.7907,0.7908,0.79055,0.79065,274000000.0
2008-01-15 14:31:00,0.79065,0.7909,0.79055,0.7907,208400000.0
2008-01-15 14:32:00,0.7907,0.7908,0.7907,0.7908,261700001.0
2008-01-15 14:33:00,0.7907,0.79075,0.79045,0.7906,254400001.0
2008-01-15 14:34:00,0.7906,0.7908,0.79045,0.7907,294300000.0
2008-01-15 14:35:00,0.7907,0.7908,0.79045,0.79045,294100000.0
2008-01-15 14:36:00,0.79065,0.7908,0.79045,0.79045,121699997.0
2008-01-15 14:37:00,0.79065,0.7909,0.79045,0.7909,251400000.0
2008-01-15 14:38:00,0.7909,0.79095,0.7907,0.79095,119200000.0
2008-01-15 14:39:00,0.79095,0.7911,0.7908,0.7909,309000001.0
2008-01-15 14:40:00,0.7909,0.7912,0.7908,0.7911,219200000.0
2008-01-15 14:41:00,0.7911,0.7911,0.79075,0.79075,315200000.0
2008-01-15 14:42:00,0.79075,0.79075,0.79055,0.79055,289600001.0
2008-01-15 14:43:00,0.79055,0.79055,0.78995,0.79,292500005.0
2008-01-15 14:44:00,0.79,0.79005,0.78955,0.78955,558999995.0
2008-01-15 14:45:00,0.78955,0.78965,0.7894,0.78955,487400000.0
2008-01-15 14:46:00,0.78955,0.78955,0.78935,0.78945,381600000.0
2008-01-15 14:47:00,0.78945,0.78955,0.7894,0.78955,245600000.0
2008-01-15 14:48:00,0.78955,0.7897,0.7894,0.78965,293800000.0
2008-01-15 14:49:00,0.78965,0.78965,0.7896,0.7896,204000000.0
2008-01-15 14:50:00,0.7896,0.7897,0.7896,0.78965,170400000.0
2008-01-15 14:51:00,0.78965,0.7898,0.78935,0.78975,316600000.0
2008-01-15 14:52:00,0.78975,0.78985,0.7897,0.7897,160000000.0
2008-01-15 14:53:00,0.7897,0.78975,0.78965,0.78975,328000000.0
2008-01-15 14:54:00,0.78975,0.7898,0.7896,0.7897,592800001.0
2008-01-15 14:55:00,0.78965,0.78975,0.7896,0.7897,398100000.0
2008-01-15 14:56:00,0.7897,0.7897,0.7896,0.78965,172300000.0
2008-01-15 14:57:00,0.78965,0.78965,0.78965,0.78965,276000000.0
2008-01-15 14:58:00,0.78965,0.78965,0.78965,0.78965,140000000.0
2008-01-15 14:59:00,0.78965,0.78985,0.78885,0.7889,1086899991.0
2008-01-15 15:00:00,0.7889,0.7894,0.7889,0.7893,807399995.0
2008-01-15 15:01:00,0.78925,0.7895,0.78925,0.7895,348400000.0
2008-01-15 15:02:00,0.7895,0.78955,0.7894,0.78955,154400000.0
2008-01-15 15:03:00,0.78955,0.7897,0.78945,0.78965,314400000.0
2008-01-15 15:04:00,0.7897,0.7899,0.78945,0.78985,686200000.0
2008-01-15 15:05:00,0.78985,0.7899,0.78965,0.78965,402400000.0
2008-01-15 15:06:00,0.78965,0.78975,0.78955,0.78975,235200000.0
2008-01-15 15:07:00,0.78975,0.78975,0.78965,0.78965,645999990.0
2008-01-15 15:08:00,0.78965,0.7897,0.78965,0.78965,225899995.0
2008-01-15 15:09:00,0.7897,0.78985,0.78965,0.7897,191600000.0
2008-01-15 15:10:00,0.7897,0.7902,0.7897,0.7901,281600000.0
2008-01-15 15:11:00,0.7901,0.7903,0.7901,0.7902,120100000.0
2008-01-15 15:12:00,0.7902,0.79035,0.79,0.79005,767100002.0
2008-01-15 15:13:00,0.7901,0.7907,0.79005,0.79065,609200000.0
2008-01-15 15:14:00,0.79075,0.7908,0.78995,0.78995,817299998.0
2008-01-15 15:15:00,0.78995,0.7901,0.78975,0.7899,241699999.0
2008-01-15 15:16:00,0.7899,0.79015,0.78985,0.79015,655499997.0
2008-01-15 15:17:00,0.79015,0.79025,0.79015,0.79015,438000000.0
2008-01-15 15:18:00,0.79015,0.79015,0.78985,0.7899,211400000.0
2008-01-15 15:19:00,0.7899,0.7899,0.7892,0.78935,515400000.0
2008-01-15 15:20:00,0.78945,0.7897,0.7893,0.78965,229200000.0
2008-01-15 15:21:00,0.78965,0.78985,0.78965,0.7897,322999998.0
2008-01-15 15:22:00,0.78975,0.7899,0.78975,0.7899,287900000.0
2008-01-15 15:23:00,0.7899,0.7899,0.7896,0.7897,282900000.0
2008-01-15 15:24:00,0.7897,0.79,0.7897,0.79,376000000.0
2008-01-15 15:25:00,0.79,0.7901,0.78995,0.79005,352999999.0
2008-01-15 15:26:00,0.79005,0.79005,0.78995,0.79005,462399986.0
2008-01-15 15:27:00,0.79005,0.79015,0.79005,0.79005,378400000.0
2008-01-15 15:28:00,0.79005,0.79025,0.79005,0.7902,320499999.0
2008-01-15 15:29:00,0.79025,0.79025,0.79005,0.79005,308400002.0
2008-01-15 15:30:00,0.79005,0.79085,0.79005,0.79045,361700001.0
2008-01-15 15:31:00,0.79035,0.79065,0.79015,0.79015,231900000.0
2008-01-15 15:32:00,0.79015,0.79065,0.79015,0.79055,580799999.0
2008-01-15 15:33:00,0.79055,0.79075,0.7904,0.7905,310200000.0
2008-01-15 15:34:00,0.7905,0.79065,0.7895,0.7895,783500000.0
2008-01-15 15:35:00,0.78945,0.78965,0.78915,0.78915,607999999.0
2008-01-15 15:36:00,0.78915,0.7894,0.78905,0.78905,374199998.0
2008-01-15 15:37:00,0.78905,0.78985,0.789,0.7898,592099999.0
2008-01-15 15:38:00,0.78985,0.78985,0.78925,0.7896,381900000.0
2008-01-15 15:39:00,0.7896,0.78965,0.78955,0.7896,156600000.0
2008-01-15 15:40:00,0.7896,0.7898,0.7896,0.7898,264400000.0
2008-01-15 15:41:00,0.78985,0.78985,0.78975,0.78985,240700000.0
2008-01-15 15:42:00,0.78985,0.78985,0.78975,0.78975,170700000.0
2008-01-15 15:43:00,0.78975,0.78975,0.7897,0.7897,67700000.0
2008-01-15 15:44:00,0.7897,0.78985,0.7893,0.78955,400300000.0
2008-01-15 15:45:00,0.78955,0.78955,0.7895,0.7895,23500000.0
2008-01-15 15:46:00,0.7895,0.78965,0.7895,0.7896,16600000.0
2008-01-15 15:47:00,0.7896,0.78975,0.78955,0.78975,32800000.0
2008-01-15 15:48:00,0.78975,0.78975,0.7896,0.7897,24500000.0
2008-01-15 15:49:00,0.7897,0.78975,0.78945,0.78945,266100000.0
2008-01-15 15:50:00,0.78945,0.7899,0.78935,0.78945,437000000.0
2008-01-15 15:51:00,0.78945,0.78945,0.7892,0.78925,221699994.0
2008-01-15 15:52:00,0.7892,0.78925,0.7887,0.78885,306000000.0
2008-01-15 15:53:00,0.7888,0.7894,0.7887,0.78935,322200000.0
2008-01-15 15:54:00,0.78935,0.79,0.78935,0.7897,1419599999.0
2008-01-15 15:55:00,0.7897,0.7897,0.78935,0.7895,351399995.0
2008-01-15 15:56:00,0.7895,0.7895,0.78935,0.7894,463700010.0
2008-01-15 15:57:00,0.78945,0.78995,0.78945,0.7899,269400000.0
2008-01-15 15:58:00,0.78995,0.79035,0.7899,0.79005,575400000.0
2008-01-15 15:59:00,0.79,0.7903,0.78995,0.79005,461700003.0
2008-01-15 16:00:00,0.79005,0.79025,0.78995,0.7902,324000000.0
2008-01-15 16:01:00,0.7902,0.7902,0.7902,0.7902,179200000.0
2008-01-15 16:02:00,0.7902,0.7903,0.7902,0.7903,255400000.0
2008-01-15 16:03:00,0.7903,0.79095,0.7903,0.79095,311200000.0
2008-01-15 16:04:00,0.79095,0.7911,0.7906,0.7906,308000000.0
2008-01-15 16:05:00,0.79065,0.7907,0.7906,0.7907,216200000.0
2008-01-15 16:06:00,0.7906,0.79105,0.7906,0.79105,338400000.0
2008-01-15 16:07:00,0.79105,0.79105,0.79055,0.79065,122900000.0
2008-01-15 16:08:00,0.79065,0.7908,0.7906,0.7907,291900004.0
2008-01-15 16:09:00,0.7907,0.7907,0.7904,0.7905,632599999.0
2008-01-15 16:10:00,0.7905,0.7905,0.7904,0.7905,600500000.0
2008-01-15 16:11:00,0.7905,0.7905,0.79,0.7901,1028100008.0
2008-01-15 16:12:00,0.7901,0.7904,0.79,0.7903,1046799995.0
2008-01-15 16:13:00,0.7903,0.7904,0.7902,0.7903,170400000.0
2008-01-15 16:14:00,0.7903,0.7903,0.79025,0.79025,49600000.0
2008-01-15 16:15:00,0.79025,0.7909,0.79015,0.79075,336799998.0
2008-01-15 16:16:00,0.79075,0.7909,0.7907,0.79075,77500000.0
2008-01-15 16:17:00,0.79075,0.79075,0.7905,0.7905,220500000.0
2008-01-15 16:18:00,0.7905,0.7908,0.7905,0.7906,101400000.0
2008-01-15 16:19:00,0.7906,0.7906,0.7903,0.7905,136500000.0
2008-01-15 16:20:00,0.7905,0.7905,0.79015,0.7905,89800000.0
2008-01-15 16:21:00,0.7905,0.79065,0.7903,0.7905,51600000.0
2008-01-15 16:22:00,0.7905,0.79055,0.79025,0.79035,111400000.0
2008-01-15 16:23:00,0.7903,0.7903,0.79,0.79005,202600000.0
2008-01-15 16:24:00,0.79005,0.7905,0.78975,0.79035,209500000.0
2008-01-15 16:25:00,0.7904,0.7907,0.7902,0.7907,92800000.0
2008-01-15 16:26:00,0.7907,0.7907,0.79055,0.7907,75200000.0
2008-01-15 16:27:00,0.7907,0.7907,0.7905,0.7905,146399999.0
2008-01-15 16:28:00,0.7905,0.79065,0.7904,0.79045,433000000.0
2008-01-15 16:29:00,0.79045,0.7917,0.79045,0.79165,209900000.0
2008-01-15 16:30:00,0.79165,0.79165,0.7913,0.79145,348500000.0
2008-01-15 16:31:00,0.79145,0.7915,0.79115,0.7915,119700000.0
2008-01-15 16:32:00,0.7915,0.79155,0.79125,0.79125,76000000.0
2008-01-15 16:33:00,0.79125,0.79125,0.79105,0.79115,72000000.0
2008-01-15 16:34:00,0.79115,0.79115,0.79055,0.7909,168600000.0
2008-01-15 16:35:00,0.7909,0.7909,0.7907,0.7908,131800000.0
2008-01-15 16:36:00,0.7907,0.79145,0.7907,0.7912,670999999.0
2008-01-15 16:37:00,0.7909,0.79125,0.7909,0.79125,100900000.0
2008-01-15 16:38:00,0.79125,0.79145,0.79085,0.791,148200000.0
2008-01-15 16:39:00,0.79085,0.79135,0.79085,0.79105,317400000.0
2008-01-15 16:40:00,0.791,0.7911,0.7908,0.7908,188000000.0
2008-01-15 16:41:00,0.7908,0.7911,0.79075,0.79075,45200000.0
2008-01-15 16:42:00,0.79075,0.79095,0.7907,0.79085,72000000.0
2008-01-15 16:43:00,0.79085,0.79085,0.79065,0.7907,86900000.0
2008-01-15 16:44:00,0.7908,0.7909,0.79065,0.7907,135300000.0
2008-01-15 16:45:00,0.79065,0.79085,0.79055,0.7908,80800000.0
2008-01-15 16:46:00,0.7908,0.7908,0.7907,0.79075,253900000.0
2008-01-15 16:47:00,0.79075,0.7908,0.7905,0.7905,148000000.0
2008-01-15 16:48:00,0.7905,0.7906,0.79045,0.79045,227200000.0
2008-01-15 16:49:00,0.79045,0.79065,0.79045,0.7906,144000000.0
2008-01-15 16:50:00,0.7904,0.7905,0.7903,0.79045,139899999.0
2008-01-15 16:51:00,0.79045,0.7905,0.7903,0.7903,44000000.0
2008-01-15 16:52:00,0.7903,0.79045,0.79025,0.7904,289300001.0
2008-01-15 16:53:00,0.7904,0.7904,0.79005,0.7901,233900000.0
2008-01-15 16:54:00,0.7901,0.79025,0.7901,0.79025,206800000.0
2008-01-15 16:55:00,0.79025,0.79025,0.79,0.7901,270300001.0
2008-01-15 16:56:00,0.79,0.79035,0.79,0.7903,282400000.0
2008-01-15 16:57:00,0.7903,0.79035,0.7902,0.7903,355200000.0
2008-01-15 16:58:00,0.7903,0.79035,0.79015,0.7902,366400000.0
2008-01-15 16:59:00,0.7902,0.7902,0.79005,0.7902,393099998.0
2008-01-15 17:00:00,0.7901,0.79025,0.7901,0.79025,331400000.0
2008-01-15 17:01:00,0.79025,0.79025,0.7901,0.7901,121400000.0
2008-01-15 17:02:00,0.7901,0.79015,0.79,0.7901,412800000.0
2008-01-15 17:03:00,0.7901,0.79015,0.78985,0.78995,169400000.0
2008-01-15 17:04:00,0.78995,0.79,0.78995,0.79,202100000.0
2008-01-15 17:05:00,0.78995,0.79,0.78955,0.78975,266700000.0
2008-01-15 17:06:00,0.78975,0.78975,0.7891,0.7892,567400000.0
2008-01-15 17:07:00,0.7892,0.7898,0.7889,0.7894,623199999.0
2008-01-15 17:08:00,0.7894,0.7895,0.7891,0.7895,201300000.0
2008-01-15 17:09:00,0.7895,0.7897,0.78935,0.7895,285600000.0
2008-01-15 17:10:00,0.7895,0.7897,0.7894,0.78945,188900000.0
2008-01-15 17:11:00,0.78945,0.7898,0.78945,0.7897,330300000.0
2008-01-15 17:12:00,0.7897,0.7897,0.78955,0.78965,139200000.0
2008-01-15 17:13:00,0.78965,0.7899,0.7895,0.78965,177500000.0
2008-01-15 17:14:00,0.78965,0.78975,0.7893,0.7893,156000000.0
2008-01-15 17:15:00,0.7893,0.78935,0.78895,0.789,108200000.0
2008-01-15 17:16:00,0.789,0.7892,0.78895,0.789,29100000.0
2008-01-15 17:17:00,0.789,0.789,0.7882,0.7884,316300000.0
2008-01-15 17:18:00,0.7884,0.7884,0.7878,0.78785,326500000.0
2008-01-15 17:19:00,0.78785,0.78795,0.78645,0.78645,301700000.0
2008-01-15 17:20:00,0.78665,0.7871,0.78635,0.78665,456300000.0
2008-01-15 17:21:00,0.78665,0.7869,0.78645,0.7869,314100000.0
2008-01-15 17:22:00,0.7869,0.78695,0.7865,0.7867,412500000.0
2008-01-15 17:23:00,0.78665,0.787,0.78665,0.78685,422500000.0
2008-01-15 17:24:00,0.78685,0.7871,0.78675,0.7869,405400000.0
2008-01-15 17:25:00,0.7869,0.78715,0.7869,0.7871,511600000.0
2008-01-15 17:26:00,0.7871,0.7873,0.78685,0.78685,411500000.0
2008-01-15 17:27:00,0.78685,0.787,0.7867,0.7868,210800000.0
2008-01-15 17:28:00,0.7868,0.7868,0.78625,0.78625,659500000.0
2008-01-15 17:29:00,0.78625,0.7867,0.78625,0.7865,758800000.0
2008-01-15 17:30:00,0.78655,0.7866,0.786,0.78625,347400000.0
2008-01-15 17:31:00,0.78625,0.78625,0.78585,0.78625,418100003.0
2008-01-15 17:32:00,0.78625,0.78655,0.7861,0.7862,334500000.0
2008-01-15 17:33:00,0.78615,0.78635,0.7856,0.7858,314200000.0
2008-01-15 17:34:00,0.7858,0.78615,0.78565,0.7861,312000000.0
2008-01-15 17:35:00,0.7861,0.7863,0.7861,0.78625,174600000.0
2008-01-15 17:36:00,0.78625,0.78625,0.7856,0.78595,570599992.0
2008-01-15 17:37:00,0.78595,0.78595,0.78565,0.7857,321600000.0
2008-01-15 17:38:00,0.7858,0.7859,0.78565,0.7859,176600000.0
2008-01-15 17:39:00,0.7859,0.786,0.7857,0.7857,391000000.0
2008-01-15 17:40:00,0.78555,0.7857,0.7855,0.78555,472400002.0
2008-01-15 17:41:00,0.7856,0.7856,0.7845,0.7847,662699998.0
2008-01-15 17:42:00,0.7847,0.7849,0.7837,0.78375,509200000.0
2008-01-15 17:43:00,0.78375,0.7844,0.78375,0.7841,771200000.0
2008-01-15 17:44:00,0.7841,0.7843,0.7841,0.7841,597600000.0
2008-01-15 17:45:00,0.7841,0.7844,0.7837,0.7837,664800000.0
2008-01-15 17:46:00,0.7837,0.7841,0.7837,0.7839,604000000.0
2008-01-15 17:47:00,0.7839,0.7842,0.78385,0.78405,496000000.0
2008-01-15 17:48:00,0.78405,0.7841,0.78365,0.7837,334300000.0
2008-01-15 17:49:00,0.7837,0.78395,0.78355,0.78365,333600000.0
2008-01-15 17:50:00,0.78365,0.78365,0.7832,0.7832,306300000.0
2008-01-15 17:51:00,0.7832,0.78335,0.7825,0.7827,528600000.0
2008-01-15 17:52:00,0.7827,0.7836,0.7827,0.7836,455200000.0
2008-01-15 17:53:00,0.7836,0.78395,0.7833,0.7836,711400000.0
2008-01-15 17:54:00,0.7836,0.7838,0.7832,0.7837,723999999.0
2008-01-15 17:55:00,0.7837,0.784,0.78355,0.7838,651400000.0
2008-01-15 17:56:00,0.7838,0.7839,0.7836,0.7837,377600000.0
2008-01-15 17:57:00,0.7837,0.784,0.7835,0.78375,550700002.0
2008-01-15 17:58:00,0.78375,0.78385,0.78335,0.7834,458200000.0
2008-01-15 17:59:00,0.78335,0.7836,0.7828,0.7829,633000000.0
2008-01-15 18:00:00,0.7831,0.7833,0.7829,0.7831,571799999.0
2008-01-15 18:01:00,0.7831,0.7833,0.783,0.7833,586800000.0
2008-01-15 18:02:00,0.7834,0.7834,0.7832,0.7833,155100000.0
2008-01-15 18:03:00,0.7834,0.78345,0.7829,0.7831,322000000.0
2008-01-15 18:04:00,0.7831,0.7832,0.7828,0.7831,443400000.0
2008-01-15 18:05:00,0.7831,0.78335,0.783,0.783,470800000.0
2008-01-15 18:06:00,0.783,0.7832,0.78295,0.78295,220000000.0
2008-01-15 18:07:00,0.78295,0.7834,0.7829,0.783,511900000.0
2008-01-15 18:08:00,0.783,0.7831,0.783,0.78305,354400000.0
2008-01-15 18:09:00,0.78305,0.78305,0.7826,0.7826,295900000.0
2008-01-15 18:10:00,0.78265,0.78305,0.78255,0.78305,155600000.0
2008-01-15 18:11:00,0.78305,0.78305,0.7829,0.783,192200000.0
2008-01-15 18:12:00,0.783,0.7831,0.783,0.78305,250000000.0
2008-01-15 18:13:00,0.78305,0.78345,0.78305,0.7833,228800000.0
2008-01-15 18:14:00,0.7833,0.7833,0.7831,0.78325,91200000.0
2008-01-15 18:15:00,0.78325,0.78345,0.78325,0.78335,109600000.0
2008-01-15 18:16:00,0.78335,0.7834,0.78315,0.78315,132700000.0
2008-01-15 18:17:00,0.78315,0.78345,0.78305,0.78345,287200000.0
2008-01-15 18:18:00,0.78345,0.78345,0.7833,0.78335,90400000.0
2008-01-15 18:19:00,0.7834,0.78345,0.78335,0.7834,164800000.0
2008-01-15 18:20:00,0.7834,0.7834,0.7833,0.7833,140800000.0
2008-01-15 18:21:00,0.7833,0.7833,0.7832,0.7833,240800000.0
2008-01-15 18:22:00,0.7833,0.78345,0.7831,0.7831,120800000.0
2008-01-15 18:23:00,0.7831,0.7832,0.78295,0.78305,52000000.0
2008-01-15 18:24:00,0.78305,0.78305,0.7817,0.7818,449600000.0
2008-01-15 18:25:00,0.7818,0.78195,0.78145,0.7816,663499999.0
2008-01-15 18:26:00,0.7816,0.78165,0.7812,0.7814,489699999.0
2008-01-15 18:27:00,0.7814,0.7822,0.7813,0.7821,850900000.0
2008-01-15 18:28:00,0.7821,0.7822,0.7816,0.7817,547100000.0
2008-01-15 18:29:00,0.7817,0.7818,0.78155,0.7818,373400000.0
2008-01-15 18:30:00,0.7818,0.7819,0.78155,0.7819,181950000.0
2008-01-15 18:31:00,0.7819,0.7819,0.7812,0.7813,499370000.0
2008-01-15 18:32:00,0.7813,0.7813,0.78125,0.7813,135100000.0
2008-01-15 18:33:00,0.78125,0.7813,0.78115,0.7812,300000000.0
2008-01-15 18:34:00,0.7812,0.7812,0.78015,0.78025,513400000.0
2008-01-15 18:35:00,0.78025,0.78055,0.7796,0.7799,876599998.0
2008-01-15 18:36:00,0.7799,0.78,0.77945,0.78,448400000.0
2008-01-15 18:37:00,0.7801,0.7805,0.7798,0.78,731400000.0
2008-01-15 18:38:00,0.78,0.7804,0.7799,0.7804,652700000.0
2008-01-15 18:39:00,0.7804,0.7804,0.7801,0.7802,205600000.0
2008-01-15 18:40:00,0.7802,0.7804,0.7801,0.7804,304600000.0
2008-01-15 18:41:00,0.7804,0.7808,0.7803,0.7808,618700000.0
2008-01-15 18:42:00,0.7806,0.7814,0.78055,0.7813,116400000.0
2008-01-15 18:43:00,0.7813,0.7816,0.7811,0.7813,164200000.0
2008-01-15 18:44:00,0.7813,0.7813,0.7809,0.78105,196400000.0
2008-01-15 18:45:00,0.78105,0.7811,0.78095,0.7811,319400000.0
2008-01-15 18:46:00,0.78105,0.7812,0.78105,0.78105,40300000.0
2008-01-15 18:47:00,0.78105,0.7811,0.7808,0.78085,301999998.0
2008-01-15 18:48:00,0.78085,0.78115,0.7806,0.7809,311100000.0
2008-01-15 18:49:00,0.7809,0.7809,0.7802,0.78035,140600000.0
2008-01-15 18:50:00,0.78035,0.7809,0.7803,0.78085,382300000.0
2008-01-15 18:51:00,0.78085,0.7809,0.7808,0.7808,114000000.0
2008-01-15 18:52:00,0.7808,0.7808,0.77985,0.77985,348100000.0
2008-01-15 18:53:00,0.77985,0.77995,0.77945,0.7797,230400000.0
2008-01-15 18:54:00,0.7797,0.78005,0.7797,0.7799,254900000.0
2008-01-15 18:55:00,0.7799,0.78,0.77965,0.77985,498799999.0
2008-01-15 18:56:00,0.77985,0.78005,0.77985,0.7799,254400000.0
2008-01-15 18:57:00,0.7799,0.7802,0.7797,0.78,518600000.0
2008-01-15 18:58:00,0.78,0.7803,0.77985,0.7799,507699999.0
2008-01-15 18:59:00,0.7799,0.7808,0.7799,0.7806,468400000.0
2008-01-15 19:00:00,0.7806,0.7808,0.7805,0.7805,370400000.0
2008-01-15 19:01:00,0.7805,0.7806,0.7803,0.7805,309600000.0
2008-01-15 19:02:00,0.7805,0.7805,0.7804,0.7804,229600000.0
2008-01-15 19:03:00,0.7804,0.7805,0.77995,0.7805,233500000.0
2008-01-15 19:04:00,0.7805,0.7806,0.7803,0.7806,335500000.0
2008-01-15 19:05:00,0.7806,0.7806,0.7804,0.7805,188000000.0
2008-01-15 19:06:00,0.7805,0.7805,0.7804,0.7804,196000000.0
2008-01-15 19:07:00,0.7804,0.7805,0.78025,0.7805,138400000.0
2008-01-15 19:08:00,0.7805,0.7808,0.7804,0.7807,373800000.0
2008-01-15 19:09:00,0.7807,0.7813,0.7807,0.7809,646300001.0
2008-01-15 19:10:00,0.7809,0.7816,0.7809,0.78145,581000000.0
2008-01-15 19:11:00,0.78145,0.7818,0.78145,0.7816,132800000.0
2008-01-15 19:12:00,0.7816,0.7817,0.78155,0.7816,300900000.0
2008-01-15 19:13:00,0.7816,0.7817,0.78145,0.7817,131400000.0
2008-01-15 19:14:00,0.78165,0.78165,0.78155,0.78155,141600000.0
2008-01-15 19:15:00,0.78155,0.78165,0.78155,0.78165,181600000.0
2008-01-15 19:16:00,0.78165,0.78165,0.7816,0.7816,159200000.0
2008-01-15 19:17:00,0.7815,0.78155,0.78135,0.7815,235900001.0
2008-01-15 19:18:00,0.78155,0.7816,0.7815,0.78155,201600000.0
2008-01-15 19:19:00,0.78155,0.7816,0.78115,0.78125,190599997.0
2008-01-15 19:20:00,0.78125,0.7814,0.78125,0.78125,90400000.0
2008-01-15 19:21:00,0.78125,0.78125,0.7811,0.7812,238400000.0
2008-01-15 19:22:00,0.7812,0.78125,0.781,0.7811,166000000.0
2008-01-15 19:23:00,0.7811,0.7811,0.7806,0.7806,52800000.0
2008-01-15 19:24:00,0.7806,0.78065,0.7804,0.78065,313000001.0
2008-01-15 19:25:00,0.7806,0.7808,0.7805,0.7808,64400000.0
2008-01-15 19:26:00,0.7808,0.7808,0.7805,0.7805,75599999.0
2008-01-15 19:27:00,0.7805,0.7814,0.7805,0.7809,297299994.0
2008-01-15 19:28:00,0.7809,0.78095,0.78075,0.78095,95300000.0
2008-01-15 19:29:00,0.78095,0.781,0.7809,0.78095,125500000.0
2008-01-15 19:30:00,0.78095,0.7815,0.7809,0.78105,297200001.0
2008-01-15 19:31:00,0.78105,0.78105,0.781,0.781,204800000.0
2008-01-15 19:32:00,0.781,0.78105,0.78085,0.7809,73500000.0
2008-01-15 19:33:00,0.7809,0.7809,0.78085,0.7809,325099984.0
2008-01-15 19:34:00,0.7809,0.7809,0.7809,0.7809,76800000.0
2008-01-15 19:35:00,0.7809,0.78105,0.7809,0.78105,142700000.0
2008-01-15 19:36:00,0.78105,0.7811,0.781,0.78105,148900000.0
2008-01-15 19:37:00,0.78105,0.78105,0.78085,0.781,70600000.0
2008-01-15 19:38:00,0.781,0.781,0.7809,0.7809,201800009.0
2008-01-15 19:39:00,0.7809,0.78105,0.78085,0.78105,185500000.0
2008-01-15 19:40:00,0.78105,0.78105,0.7809,0.7809,29400000.0
2008-01-15 19:41:00,0.7809,0.7809,0.7809,0.7809,81600000.0
2008-01-15 19:42:00,0.7809,0.7811,0.78085,0.78095,143800000.0
2008-01-15 19:43:00,0.78095,0.7811,0.78095,0.78095,88800000.0
2008-01-15 19:44:00,0.78095,0.78095,0.7808,0.78085,50400000.0
2008-01-15 19:45:00,0.78085,0.7809,0.7808,0.7809,53200000.0
2008-01-15 19:46:00,0.7809,0.781,0.7808,0.7809,163600000.0
2008-01-15 19:47:00,0.7809,0.781,0.7808,0.78085,315600000.0
2008-01-15 19:48:00,0.78085,0.7809,0.78075,0.7809,101000000.0
2008-01-15 19:49:00,0.78075,0.7809,0.7807,0.7809,162900000.0
2008-01-15 19:50:00,0.7809,0.7811,0.7808,0.7808,206400000.0
2008-01-15 19:51:00,0.7808,0.7811,0.78075,0.7811,227800000.0
2008-01-15 19:52:00,0.7811,0.7813,0.7809,0.7812,1019000000.0
2008-01-15 19:53:00,0.7812,0.7812,0.7809,0.7812,1462700000.0
2008-01-15 19:54:00,0.7811,0.7814,0.7811,0.7811,255500000.0
2008-01-15 19:55:00,0.78115,0.7815,0.78115,0.7812,380800000.0
2008-01-15 19:56:00,0.7812,0.7814,0.7812,0.7813,303200000.0
2008-01-15 19:57:00,0.7813,0.7815,0.7809,0.7809,427100000.0
2008-01-15 19:58:00,0.78105,0.7813,0.7809,0.7813,283500000.0
2008-01-15 19:59:00,0.7813,0.7815,0.78115,0.7813,278400000.0
2008-01-15 20:00:00,0.7813,0.78155,0.7813,0.7814,220899999.0
2008-01-15 20:01:00,0.7815,0.78155,0.78135,0.78155,205800000.0
2008-01-15 20:02:00,0.78155,0.7816,0.781,0.7816,281600000.0
2008-01-15 20:03:00,0.7816,0.78175,0.78155,0.78165,167200000.0
2008-01-15 20:04:00,0.78165,0.78175,0.78165,0.7817,192000000.0
2008-01-15 20:05:00,0.7817,0.78175,0.78155,0.7817,200800000.0
2008-01-15 20:06:00,0.7817,0.7818,0.7817,0.7818,124000000.0
2008-01-15 20:07:00,0.7818,0.7818,0.7816,0.7816,238800000.0
2008-01-15 20:08:00,0.78165,0.78165,0.781,0.7815,423200000.0
2008-01-15 20:09:00,0.78155,0.7818,0.7813,0.7818,321400000.0
2008-01-15 20:10:00,0.7818,0.7818,0.7811,0.7815,564800000.0
2008-01-15 20:11:00,0.7815,0.78175,0.7815,0.7817,162299999.0
2008-01-15 20:12:00,0.78175,0.78215,0.7815,0.78195,385699997.0
2008-01-15 20:13:00,0.78195,0.7823,0.7817,0.7823,642700000.0
2008-01-15 20:14:00,0.7823,0.78245,0.78205,0.78245,129000000.0
2008-01-15 20:15:00,0.78245,0.7825,0.78205,0.78245,215800000.0
2008-01-15 20:16:00,0.78245,0.78245,0.78155,0.782,393999999.0
2008-01-15 20:17:00,0.782,0.7823,0.7819,0.7823,772300001.0
2008-01-15 20:18:00,0.7823,0.7823,0.78185,0.78185,619099994.0
2008-01-15 20:19:00,0.7819,0.782,0.7817,0.7819,646100003.0
2008-01-15 20:20:00,0.782,0.7823,0.7819,0.7823,733800000.0
2008-01-15 20:21:00,0.78225,0.78235,0.7819,0.78235,309199999.0
2008-01-15 20:22:00,0.78235,0.78235,0.782,0.7822,338400000.0
2008-01-15 20:23:00,0.7822,0.7822,0.7816,0.7819,895499998.0
2008-01-15 20:24:00,0.782,0.7823,0.78185,0.7823,741700007.0
2008-01-15 20:25:00,0.7823,0.7823,0.78215,0.7823,226600000.0
2008-01-15 20:26:00,0.7823,0.7824,0.78225,0.7823,163900000.0
2008-01-15 20:27:00,0.7824,0.7824,0.78205,0.7822,147200000.0
2008-01-15 20:28:00,0.7822,0.7824,0.78215,0.78215,98200000.0
2008-01-15 20:29:00,0.78215,0.78215,0.7821,0.78215,127100000.0
2008-01-15 20:30:00,0.78215,0.78215,0.7821,0.7821,116400000.0
2008-01-15 20:31:00,0.78215,0.7823,0.782,0.78205,93200000.0
2008-01-15 20:32:00,0.78205,0.7821,0.7819,0.7821,111799998.0
2008-01-15 20:33:00,0.7821,0.7821,0.78205,0.7821,91200000.0
2008-01-15 20:34:00,0.7821,0.7821,0.782,0.7821,118000000.0
2008-01-15 20:35:00,0.7821,0.7823,0.782,0.7823,489900001.0
2008-01-15 20:36:00,0.7823,0.78255,0.7823,0.78235,247199999.0
2008-01-15 20:37:00,0.78235,0.78235,0.7822,0.78235,109500000.0
2008-01-15 20:38:00,0.78235,0.7824,0.7823,0.7823,216400000.0
2008-01-15 20:39:00,0.7824,0.7824,0.7824,0.7824,33600000.0
2008-01-15 20:40:00,0.7824,0.7824,0.7824,0.7824,119900000.0
2008-01-15 20:41:00,0.78225,0.7824,0.78225,0.7824,113200000.0
2008-01-15 20:42:00,0.7824,0.7824,0.78225,0.7824,235100004.0
2008-01-15 20:43:00,0.7824,0.7824,0.7824,0.7824,247200000.0
2008-01-15 20:44:00,0.7824,0.7824,0.78225,0.7824,244300000.0
2008-01-15 20:45:00,0.7824,0.78245,0.7823,0.78235,761099976.0
2008-01-15 20:46:00,0.78235,0.7826,0.78235,0.7826,216800000.0
2008-01-15 20:47:00,0.7826,0.7826,0.7824,0.7826,215200000.0
2008-01-15 20:48:00,0.78255,0.7826,0.7825,0.78255,268499999.0
2008-01-15 20:49:00,0.78255,0.7828,0.78255,0.7826,195200000.0
2008-01-15 20:50:00,0.7826,0.7828,0.78255,0.7828,211600000.0
2008-01-15 20:51:00,0.78275,0.7828,0.78265,0.7827,210300000.0
2008-01-15 20:52:00,0.7827,0.7827,0.7823,0.7824,438400000.0
2008-01-15 20:53:00,0.7824,0.7825,0.7824,0.78245,242400000.0
2008-01-15 20:54:00,0.78245,0.7825,0.78245,0.7825,217600000.0
2008-01-15 20:55:00,0.7825,0.7825,0.7823,0.7824,276000001.0
2008-01-15 20:56:00,0.7824,0.7825,0.7824,0.7825,360000000.0
2008-01-15 20:57:00,0.7825,0.7825,0.7824,0.7824,164000000.0
2008-01-15 20:58:00,0.7824,0.78255,0.7824,0.78255,126400000.0
2008-01-15 20:59:00,0.78255,0.7826,0.7825,0.7826,76800000.0
2008-01-15 21:00:00,0.7826,0.78265,0.78255,0.78255,64800000.0
2008-01-15 21:01:00,0.78255,0.7826,0.78255,0.7826,296800000.0
2008-01-15 21:02:00,0.7826,0.7826,0.7825,0.7826,288600000.0
2008-01-15 21:03:00,0.7826,0.7826,0.7825,0.7825,116400000.0
2008-01-15 21:04:00,0.7825,0.7826,0.7825,0.7825,107200000.0
2008-01-15 21:05:00,0.7825,0.7826,0.7825,0.7826,301699998.0
2008-01-15 21:06:00,0.7826,0.7826,0.78245,0.7825,131800000.0
2008-01-15 21:07:00,0.7825,0.7826,0.78245,0.78245,169199999.0
2008-01-15 21:08:00,0.7825,0.7826,0.78245,0.7825,168899998.0
2008-01-15 21:09:00,0.7825,0.7826,0.78245,0.78245,219600000.0
2008-01-15 21:10:00,0.78245,0.7826,0.78235,0.78245,133000000.0
2008-01-15 21:11:00,0.78245,0.7825,0.78235,0.78235,127300000.0
2008-01-15 21:12:00,0.78245,0.7825,0.78235,0.78245,110000000.0
2008-01-15 21:13:00,0.78245,0.7825,0.78245,0.7825,186000000.0
2008-01-15 21:14:00,0.7825,0.7826,0.7824,0.7825,388599998.0
2008-01-15 21:15:00,0.7825,0.7827,0.7825,0.7826,189000000.0
2008-01-15 21:16:00,0.7826,0.7827,0.78255,0.7827,166300000.0
2008-01-15 21:17:00,0.7827,0.7827,0.7824,0.7824,243199999.0
2008-01-15 21:18:00,0.7824,0.7825,0.7822,0.7824,402700001.0
2008-01-15 21:19:00,0.7823,0.7824,0.7822,0.7823,390100003.0
2008-01-15 21:20:00,0.7823,0.7824,0.7823,0.7824,633599999.0
2008-01-15 21:21:00,0.7824,0.7824,0.78225,0.78225,160000000.0
2008-01-15 21:22:00,0.78225,0.7824,0.78225,0.7824,279000000.0
2008-01-15 21:23:00,0.7824,0.78265,0.7822,0.7824,642199995.0
2008-01-15 21:24:00,0.7824,0.7826,0.7824,0.7826,868000000.0
2008-01-15 21:25:00,0.7826,0.7826,0.7825,0.7826,471200000.0
2008-01-15 21:26:00,0.7826,0.7826,0.78245,0.78255,806700000.0
2008-01-15 21:27:00,0.78255,0.7826,0.7824,0.7824,716700000.0
2008-01-15 21:28:00,0.7824,0.7824,0.7823,0.7823,153600000.0
2008-01-15 21:29:00,0.7823,0.7824,0.7823,0.7824,1157500000.0
2008-01-15 21:30:00,0.7824,0.7824,0.7822,0.7823,1267300000.0
2008-01-15 21:31:00,0.7822,0.7823,0.7822,0.7823,1262400000.0
2008-01-15 21:32:00,0.7823,0.7823,0.7822,0.7823,881000000.0
2008-01-15 21:33:00,0.7823,0.7824,0.78225,0.78225,224000000.0
2008-01-15 21:34:00,0.78215,0.7823,0.78215,0.78225,173000000.0
2008-01-15 21:35:00,0.7823,0.78235,0.7823,0.7823,229600000.0
2008-01-15 21:36:00,0.7823,0.7823,0.782,0.7822,335200000.0
2008-01-15 21:37:00,0.7822,0.78225,0.7822,0.7822,149600000.0
2008-01-15 21:38:00,0.7822,0.78225,0.7819,0.7819,525999982.0
2008-01-15 21:39:00,0.782,0.7821,0.7817,0.782,745399988.0
2008-01-15 21:40:00,0.782,0.7822,0.7819,0.7821,278400000.0
2008-01-15 21:41:00,0.7821,0.7821,0.78195,0.782,286900000.0
2008-01-15 21:42:00,0.7821,0.7821,0.782,0.7821,181100000.0
2008-01-15 21:43:00,0.7821,0.7821,0.78205,0.78205,80000000.0
2008-01-15 21:44:00,0.78205,0.7822,0.78195,0.78205,62800000.0
2008-01-15 21:45:00,0.7822,0.7824,0.78205,0.7821,189600000.0
2008-01-15 21:46:00,0.7821,0.7823,0.782,0.782,158400000.0
2008-01-15 21:47:00,0.782,0.782,0.7819,0.78195,57600000.0
2008-01-15 21:48:00,0.78195,0.78195,0.78175,0.78185,86800000.0
2008-01-15 21:49:00,0.78175,0.7821,0.78175,0.7819,91900000.0
2008-01-15 21:50:00,0.7819,0.78215,0.78185,0.78195,180100000.0
2008-01-15 21:51:00,0.78195,0.78215,0.78195,0.78205,48800000.0
2008-01-15 21:52:00,0.78205,0.78205,0.78195,0.782,116800000.0
2008-01-15 21:53:00,0.782,0.78215,0.7819,0.782,104800000.0
2008-01-15 21:54:00,0.782,0.78215,0.7819,0.782,286000000.0
2008-01-15 21:55:00,0.782,0.782,0.78165,0.78165,242600000.0
2008-01-15 21:56:00,0.7817,0.7817,0.7814,0.7815,321600000.0
2008-01-15 21:57:00,0.7815,0.7816,0.78145,0.7816,174300000.0
2008-01-15 21:58:00,0.7816,0.7816,0.7814,0.7814,301799994.0
2008-01-15 21:59:00,0.7814,0.78155,0.7814,0.7815,331100000.0
2008-01-15 22:00:00,0.7815,0.7816,0.7811,0.7812,340400000.0
2008-01-15 22:01:00,0.7812,0.7814,0.781,0.781,413600000.0
2008-01-15 22:02:00,0.781,0.7811,0.78065,0.7809,1463700000.0
2008-01-15 22:03:00,0.781,0.781,0.7809,0.78095,320000000.0
2008-01-15 22:04:00,0.78095,0.781,0.7807,0.78085,609799999.0
2008-01-15 22:05:00,0.78085,0.78085,0.7803,0.7805,746400000.0
2008-01-15 22:06:00,0.7805,0.78095,0.7805,0.78095,214500000.0
2008-01-15 22:07:00,0.78095,0.7811,0.7807,0.78075,590200000.0
2008-01-15 22:08:00,0.78075,0.7809,0.7807,0.7808,271100002.0
2008-01-15 22:09:00,0.7808,0.7808,0.7805,0.7805,1015799992.0
2008-01-15 22:10:00,0.7806,0.7807,0.7801,0.7801,710599994.0
2008-01-15 22:11:00,0.7801,0.7802,0.7794,0.7795,1252199998.0
2008-01-15 22:12:00,0.7795,0.7798,0.7795,0.7798,702500000.0
2008-01-15 22:13:00,0.7798,0.7798,0.7794,0.7795,852199995.0
2008-01-15 22:14:00,0.7796,0.7796,0.7794,0.7794,725600008.0
2008-01-15 22:15:00,0.7795,0.7796,0.7792,0.7793,600700005.0
2008-01-15 22:16:00,0.7793,0.7796,0.7793,0.7794,610400000.0
2008-01-15 22:17:00,0.7794,0.7802,0.7794,0.7802,773700000.0
2008-01-15 22:18:00,0.7802,0.7802,0.7796,0.7799,384100002.0
2008-01-15 22:19:00,0.7799,0.7803,0.7798,0.7803,462700000.0
2008-01-15 22:20:00,0.7803,0.7804,0.7795,0.77955,537100000.0
2008-01-15 22:21:00,0.77955,0.7803,0.7795,0.77985,569700000.0
2008-01-15 22:22:00,0.78005,0.78025,0.7798,0.7802,236800001.0
2008-01-15 22:23:00,0.7802,0.78025,0.77985,0.77985,185800000.0
2008-01-15 22:24:00,0.77985,0.7803,0.77985,0.78005,77800000.0
2008-01-15 22:25:00,0.78005,0.78005,0.7799,0.7799,46400000.0
2008-01-15 22:26:00,0.7799,0.7801,0.7798,0.7801,135100000.0
2008-01-15 22:27:00,0.7801,0.78045,0.7797,0.7799,315400000.0
2008-01-15 22:28:00,0.7799,0.78025,0.7799,0.7802,190600000.0
2008-01-15 22:29:00,0.7802,0.7807,0.7802,0.7805,349000000.0
2008-01-15 22:30:00,0.7805,0.78055,0.7803,0.78055,140600000.0
2008-01-15 22:31:00,0.78055,0.78065,0.7803,0.7803,355399995.0
2008-01-15 22:32:00,0.7803,0.78045,0.7803,0.78045,144300000.0
2008-01-15 22:33:00,0.78045,0.78045,0.7803,0.78035,148600000.0
2008-01-15 22:34:00,0.78035,0.78035,0.7802,0.7803,257800000.0
2008-01-15 22:35:00,0.78035,0.78065,0.7802,0.78055,548500000.0
2008-01-15 22:36:00,0.78055,0.78105,0.7805,0.781,472800002.0
2008-01-15 22:37:00,0.78105,0.7816,0.781,0.7816,403800000.0
2008-01-15 22:38:00,0.7816,0.7819,0.7814,0.7815,237900000.0
2008-01-15 22:39:00,0.7815,0.7815,0.78125,0.78135,236100000.0
2008-01-15 22:40:00,0.78125,0.78135,0.78065,0.78065,131500000.0
2008-01-15 22:41:00,0.78065,0.78075,0.7802,0.7806,348899998.0
2008-01-15 22:42:00,0.7805,0.7807,0.7805,0.78055,605499981.0
2008-01-15 22:43:00,0.78085,0.78085,0.7808,0.78085,190400000.0
2008-01-15 22:44:00,0.78085,0.781,0.7808,0.7808,197700000.0
2008-01-15 22:45:00,0.78085,0.78085,0.7808,0.7808,99900000.0
2008-01-15 22:46:00,0.7808,0.78085,0.7807,0.7807,295700000.0
2008-01-15 22:47:00,0.7807,0.7807,0.7806,0.7806,158600000.0
2008-01-15 22:48:00,0.7806,0.78075,0.78055,0.7807,123200000.0
2008-01-15 22:49:00,0.7807,0.78075,0.78055,0.78055,99200000.0
2008-01-15 22:50:00,0.7807,0.7809,0.7806,0.7806,158000000.0
2008-01-15 22:51:00,0.7806,0.78085,0.7806,0.7807,224700001.0
2008-01-15 22:52:00,0.7807,0.7808,0.78055,0.7806,359599999.0
2008-01-15 22:53:00,0.7806,0.78065,0.7805,0.7805,114400000.0
2008-01-15 22:54:00,0.7805,0.7808,0.7804,0.7806,167400000.0
2008-01-15 22:55:00,0.78055,0.7808,0.7805,0.7807,42700000.0
2008-01-15 22:56:00,0.7807,0.7807,0.77955,0.77955,62700000.0
2008-01-15 22:57:00,0.77955,0.7802,0.77955,0.7802,94400000.0
2008-01-15 22:58:00,0.7802,0.7802,0.7797,0.7797,157300000.0
2008-01-15 22:59:00,0.77965,0.7798,0.7795,0.77975,253499999.0
2008-01-15 23:00:00,0.77975,0.77975,0.7792,0.77935,606999996.0
2008-01-15 23:01:00,0.77935,0.7795,0.7792,0.7795,122400000.0
2008-01-15 23:02:00,0.7795,0.7795,0.7793,0.7793,144800000.0
2008-01-15 23:03:00,0.7793,0.7793,0.7778,0.7779,748000000.0
2008-01-15 23:04:00,0.7779,0.7779,0.7762,0.7766,401200000.0
2008-01-15 23:05:00,0.777,0.77755,0.77605,0.7773,816499995.0
2008-01-15 23:06:00,0.77725,0.7773,0.7769,0.7773,594400000.0
2008-01-15 23:07:00,0.7773,0.7773,0.7768,0.77705,538500000.0
2008-01-15 23:08:00,0.7771,0.7782,0.7768,0.7782,522100000.0
2008-01-15 23:09:00,0.7782,0.77835,0.77765,0.77805,165600000.0
2008-01-15 23:10:00,0.77805,0.77805,0.7775,0.7779,559200000.0
2008-01-15 23:11:00,0.7779,0.778,0.7777,0.778,482100000.0
2008-01-15 23:12:00,0.778,0.778,0.77765,0.77765,72000000.0
2008-01-15 23:13:00,0.77765,0.77765,0.77725,0.7774,310400000.0
2008-01-15 23:14:00,0.7774,0.77755,0.7774,0.77755,128800000.0
2008-01-15 23:15:00,0.77755,0.7776,0.77725,0.7773,186400000.0
2008-01-15 23:16:00,0.7773,0.7774,0.7772,0.7772,131400000.0
2008-01-15 23:17:00,0.7772,0.77735,0.7768,0.77735,630099993.0
2008-01-15 23:18:00,0.77735,0.77755,0.77735,0.77755,222499998.0
2008-01-15 23:19:00,0.7775,0.7778,0.7774,0.7778,318300000.0
2008-01-15 23:20:00,0.7778,0.778,0.77735,0.77735,84000000.0
2008-01-15 23:21:00,0.77735,0.7776,0.77655,0.77705,415200002.0
2008-01-15 23:22:00,0.77705,0.7771,0.77635,0.77705,668600002.0
2008-01-15 23:23:00,0.77705,0.77715,0.777,0.7771,246500000.0
2008-01-15 23:24:00,0.7771,0.77715,0.777,0.7771,288200000.0
2008-01-15 23:25:00,0.7771,0.77765,0.77705,0.7775,338900000.0
2008-01-15 23:26:00,0.7775,0.7776,0.77725,0.7776,242100000.0
2008-01-15 23:27:00,0.7776,0.77765,0.77715,0.77715,81600000.0
2008-01-15 23:28:00,0.77715,0.77745,0.77705,0.7773,250800000.0
2008-01-15 23:29:00,0.7773,0.7773,0.7771,0.77725,58800000.0
2008-01-15 23:30:00,0.77725,0.77725,0.7772,0.77725,166400000.0
2008-01-15 23:31:00,0.77725,0.7773,0.77715,0.77715,45600000.0
2008-01-15 23:32:00,0.77715,0.7772,0.777,0.777,111200000.0
2008-01-15 23:33:00,0.777,0.7772,0.77695,0.77695,206000001.0
2008-01-15 23:34:00,0.77685,0.77725,0.77685,0.77725,284100000.0
2008-01-15 23:35:00,0.77725,0.77725,0.777,0.77715,174100000.0
2008-01-15 23:36:00,0.77715,0.77745,0.777,0.77745,48800000.0
2008-01-15 23:37:00,0.77745,0.77745,0.7772,0.77725,32800000.0
2008-01-15 23:38:00,0.77725,0.77725,0.777,0.77715,169500000.0
2008-01-15 23:39:00,0.7771,0.77735,0.7771,0.77735,116800000.0
2008-01-15 23:40:00,0.77735,0.77735,0.7772,0.7772,103200000.0
2008-01-15 23:41:00,0.7772,0.7775,0.7772,0.7775,226400000.0
2008-01-15 23:42:00,0.7775,0.77755,0.7774,0.7775,159199999.0
2008-01-15 23:43:00,0.7775,0.7775,0.7773,0.7773,102399999.0
2008-01-15 23:44:00,0.7773,0.7773,0.77705,0.77705,84000000.0
2008-01-15 23:45:00,0.7771,0.77725,0.77645,0.77695,434900002.0
2008-01-15 23:46:00,0.77695,0.77725,0.7769,0.7771,185400000.0
2008-01-15 23:47:00,0.7772,0.77745,0.77705,0.77725,193300000.0
2008-01-15 23:48:00,0.77725,0.77755,0.77725,0.77755,195200000.0
2008-01-15 23:49:00,0.7775,0.7775,0.7773,0.7775,130500000.0
2008-01-15 23:50:00,0.7775,0.7777,0.7774,0.77755,465700000.0
2008-01-15 23:51:00,0.77755,0.77765,0.7775,0.7775,111999999.0
2008-01-15 23:52:00,0.7776,0.7776,0.77735,0.77735,273899992.0
2008-01-15 23:53:00,0.77735,0.77735,0.7765,0.77655,241400000.0
2008-01-15 23:54:00,0.77665,0.77705,0.77665,0.77705,687600000.0
2008-01-15 23:55:00,0.77705,0.77705,0.7768,0.7769,329600000.0
2008-01-15 23:56:00,0.7769,0.7771,0.7768,0.777,209600000.0
2008-01-15 23:57:00,0.777,0.7772,0.777,0.7771,376400000.0
2008-01-15 23:58:00,0.7771,0.7771,0.7768,0.7768,300000000.0
2008-01-15 23:59:00,0.7768,0.7772,0.7767,0.7769,333600000.0
2008-01-16 00:00:00,0.7769,0.7769,0.7757,0.7767,286700000.0
2008-01-16 00:01:00,0.7767,0.7768,0.7739,0.7739,371300000.0
2008-01-16 00:02:00,0.7738,0.7739,0.7729,0.7739,106400000.0
2008-01-16 00:03:00,0.7739,0.775,0.7739,0.7749,708000000.0
2008-01-16 00:04:00,0.77485,0.7749,0.7741,0.7749,626100000.0
2008-01-16 00:05:00,0.7749,0.7749,0.7744,0.7745,453600000.0
2008-01-16 00:06:00,0.7745,0.7746,0.774,0.7745,518000000.0
2008-01-16 00:07:00,0.7745,0.7745,0.773,0.7732,408800000.0
2008-01-16 00:08:00,0.7731,0.7735,0.773,0.7735,426800003.0
2008-01-16 00:09:00,0.7735,0.7742,0.7735,0.7739,515600000.0
2008-01-16 00:10:00,0.7739,0.7743,0.7737,0.7743,267000000.0
2008-01-16 00:11:00,0.7743,0.7743,0.7737,0.7738,108200000.0
2008-01-16 00:12:00,0.7738,0.7738,0.7734,0.7736,446500001.0
2008-01-16 00:13:00,0.7735,0.7737,0.7734,0.7737,255600001.0
2008-01-16 00:14:00,0.7737,0.7737,0.7736,0.7737,76000000.0
2008-01-16 00:15:00,0.7737,0.7738,0.7732,0.7733,247500000.0
2008-01-16 00:16:00,0.7733,0.7735,0.7732,0.7732,415200001.0
2008-01-16 00:17:00,0.7732,0.7734,0.7732,0.7733,232400000.0
2008-01-16 00:18:00,0.7733,0.7734,0.7733,0.7734,493600000.0
2008-01-16 00:19:00,0.7733,0.7736,0.7733,0.7736,287200000.0
2008-01-16 00:20:00,0.7736,0.7738,0.77325,0.7737,327800000.0
2008-01-16 00:21:00,0.7738,0.7741,0.7734,0.7741,476500001.0
2008-01-16 00:22:00,0.7741,0.7743,0.774,0.7742,484499999.0
2008-01-16 00:23:00,0.7742,0.77445,0.7741,0.77445,462899999.0
2008-01-16 00:24:00,0.7745,0.7745,0.7743,0.7743,417600002.0
2008-01-16 00:25:00,0.7743,0.7744,0.7742,0.7743,298800000.0
2008-01-16 00:26:00,0.7742,0.7744,0.7736,0.7741,507400000.0
2008-01-16 00:27:00,0.7741,0.7741,0.774,0.7741,336400000.0
2008-01-16 00:28:00,0.774,0.774,0.7736,0.7737,327000001.0
2008-01-16 00:29:00,0.7737,0.7741,0.7735,0.7741,350400000.0
2008-01-16 00:30:00,0.7741,0.7743,0.7739,0.7743,183300000.0
2008-01-16 00:31:00,0.7743,0.77445,0.7742,0.77445,69200000.0
2008-01-16 00:32:00,0.77445,0.7745,0.7744,0.7745,122700000.0
2008-01-16 00:33:00,0.7745,0.7745,0.77435,0.7744,66100000.0
2008-01-16 00:34:00,0.7744,0.7748,0.7744,0.7746,288400006.0
2008-01-16 00:35:00,0.7746,0.7752,0.7746,0.7751,236800000.0
2008-01-16 00:36:00,0.7751,0.7758,0.7751,0.7758,376600000.0
2008-01-16 00:37:00,0.7758,0.7758,0.7745,0.7754,408500000.0
2008-01-16 00:38:00,0.7754,0.7755,0.7751,0.7751,439400000.0
2008-01-16 00:39:00,0.7752,0.7752,0.7749,0.775,292399997.0
2008-01-16 00:40:00,0.775,0.775,0.77445,0.77485,48000000.0
2008-01-16 00:41:00,0.77485,0.7751,0.7748,0.77505,172900000.0
2008-01-16 00:42:00,0.77505,0.77525,0.77505,0.7751,62600000.0
2008-01-16 00:43:00,0.7751,0.77515,0.7749,0.7751,213000000.0
2008-01-16 00:44:00,0.7751,0.7751,0.7748,0.7748,248500000.0
2008-01-16 00:45:00,0.7748,0.7754,0.7748,0.7754,291400001.0
2008-01-16 00:46:00,0.7754,0.77625,0.7754,0.77625,103600000.0
2008-01-16 00:47:00,0.77625,0.77625,0.77565,0.77565,144100000.0
2008-01-16 00:48:00,0.77565,0.77575,0.7756,0.77575,170900000.0
2008-01-16 00:49:00,0.7755,0.7759,0.7755,0.7759,269600000.0
2008-01-16 00:50:00,0.7759,0.7762,0.7759,0.77615,400499992.0
2008-01-16 00:51:00,0.77615,0.7764,0.77615,0.7764,181500000.0
2008-01-16 00:52:00,0.77635,0.7767,0.77635,0.7764,528799994.0
2008-01-16 00:53:00,0.7764,0.7767,0.7764,0.77645,88700000.0
2008-01-16 00:54:00,0.77645,0.7767,0.7764,0.77665,22200000.0
2008-01-16 00:55:00,0.77665,0.77665,0.7763,0.7763,130300003.0
2008-01-16 00:56:00,0.7764,0.7764,0.7761,0.7761,184100003.0
2008-01-16 00:57:00,0.7762,0.7762,0.77605,0.77605,27100000.0
2008-01-16 00:58:00,0.77605,0.7762,0.776,0.776,84600000.0
2008-01-16 00:59:00,0.776,0.77615,0.77595,0.776,65100000.0
2008-01-16 01:00:00,0.776,0.7761,0.7759,0.7761,76700000.0
2008-01-16 01:01:00,0.7761,0.7761,0.776,0.776,23500000.0
2008-01-16 01:02:00,0.776,0.7765,0.776,0.7765,226100000.0
2008-01-16 01:03:00,0.7765,0.7765,0.7762,0.7764,166000000.0
2008-01-16 01:04:00,0.7764,0.7765,0.7763,0.7764,247400000.0
2008-01-16 01:05:00,0.7764,0.77645,0.7764,0.77645,236900000.0
2008-01-16 01:06:00,0.77645,0.77645,0.7764,0.7764,186700000.0
2008-01-16 01:07:00,0.7764,0.77655,0.7764,0.77655,124600000.0
2008-01-16 01:08:00,0.77655,0.7766,0.77645,0.7766,430200014.0
2008-01-16 01:09:00,0.7766,0.7771,0.7765,0.7766,192200000.0
2008-01-16 01:10:00,0.7766,0.777,0.7766,0.777,143400000.0
2008-01-16 01:11:00,0.7769,0.77705,0.7769,0.7769,97300000.0
2008-01-16 01:12:00,0.7769,0.7769,0.7767,0.7767,126600000.0
2008-01-16 01:13:00,0.7767,0.7768,0.7766,0.7768,61600000.0
2008-01-16 01:14:00,0.7768,0.7768,0.77665,0.77665,31800000.0
2008-01-16 01:15:00,0.7768,0.7768,0.77645,0.7767,388500007.0
2008-01-16 01:16:00,0.7767,0.7768,0.77645,0.7768,161500000.0
2008-01-16 01:17:00,0.7768,0.7768,0.776,0.7761,200300002.0
2008-01-16 01:18:00,0.7761,0.7761,0.7759,0.776,601000000.0
2008-01-16 01:19:00,0.776,0.77605,0.7756,0.77605,472500000.0
2008-01-16 01:20:00,0.77605,0.7764,0.776,0.7764,465000000.0
2008-01-16 01:21:00,0.7764,0.7764,0.776,0.776,501800000.0
2008-01-16 01:22:00,0.776,0.7763,0.776,0.776,458000000.0
2008-01-16 01:23:00,0.776,0.7764,0.776,0.776,903000001.0
2008-01-16 01:24:00,0.776,0.7762,0.776,0.77615,295000000.0
2008-01-16 01:25:00,0.7762,0.7762,0.776,0.776,574000000.0
2008-01-16 01:26:00,0.776,0.7767,0.776,0.7767,702000000.0
2008-01-16 01:27:00,0.7767,0.7767,0.77665,0.7767,167200000.0
2008-01-16 01:28:00,0.7767,0.7767,0.7762,0.7764,319700000.0
2008-01-16 01:29:00,0.7764,0.7767,0.7763,0.7767,557300000.0
2008-01-16 01:30:00,0.7767,0.7767,0.776,0.776,217000000.0
2008-01-16 01:31:00,0.776,0.7764,0.776,0.7764,62300000.0
2008-01-16 01:32:00,0.7764,0.7765,0.7761,0.77645,163500000.0
2008-01-16 01:33:00,0.7764,0.7766,0.7763,0.7765,566299998.0
2008-01-16 01:34:00,0.7766,0.7767,0.7764,0.7767,274800001.0
2008-01-16 01:35:00,0.7766,0.7768,0.7763,0.7766,708899998.0
2008-01-16 01:36:00,0.7766,0.7767,0.7765,0.7767,964499994.0
2008-01-16 01:37:00,0.7767,0.7768,0.77645,0.77645,174400000.0
2008-01-16 01:38:00,0.77645,0.7766,0.7758,0.7764,451600001.0
2008-01-16 01:39:00,0.7764,0.7764,0.7761,0.7761,332600000.0
2008-01-16 01:40:00,0.7762,0.7764,0.776,0.77615,501799999.0
2008-01-16 01:41:00,0.77615,0.77615,0.7761,0.7761,366600000.0
2008-01-16 01:42:00,0.7761,0.7763,0.7761,0.7761,469800000.0
2008-01-16 01:43:00,0.7761,0.7765,0.776,0.7764,736900000.0
2008-01-16 01:44:00,0.7765,0.7767,0.77625,0.7765,643199999.0
2008-01-16 01:45:00,0.7765,0.7765,0.77635,0.77635,83100000.0
2008-01-16 01:46:00,0.77635,0.7765,0.7757,0.77635,456600005.0
2008-01-16 01:47:00,0.77635,0.7764,0.77635,0.77635,109900000.0
2008-01-16 01:48:00,0.77635,0.77645,0.77635,0.77635,80000000.0
2008-01-16 01:49:00,0.77635,0.77635,0.7761,0.7762,420000000.0
2008-01-16 01:50:00,0.7762,0.7764,0.7761,0.7764,316400000.0
2008-01-16 01:51:00,0.7764,0.7764,0.7763,0.7763,352000000.0
2008-01-16 01:52:00,0.7763,0.7763,0.7763,0.7763,55200000.0
2008-01-16 01:53:00,0.7763,0.7764,0.7763,0.77635,100000000.0
2008-01-16 01:54:00,0.77635,0.7767,0.77635,0.7767,413600000.0
2008-01-16 01:55:00,0.7767,0.7776,0.776,0.7776,725000000.0
2008-01-16 01:56:00,0.7776,0.7779,0.7774,0.7779,510600000.0
2008-01-16 01:57:00,0.7779,0.7779,0.7776,0.7779,418600000.0
2008-01-16 01:58:00,0.7779,0.7779,0.77735,0.7779,510600000.0
2008-01-16 01:59:00,0.7779,0.7779,0.7775,0.7777,303600000.0
2008-01-16 02:00:00,0.7777,0.7782,0.77765,0.7782,656800000.0
2008-01-16 02:01:00,0.7781,0.7781,0.7775,0.7779,686300000.0
2008-01-16 02:02:00,0.7779,0.7779,0.77775,0.77775,205800000.0
2008-01-16 02:03:00,0.77775,0.7779,0.7776,0.7779,377300000.0
2008-01-16 02:04:00,0.7779,0.778,0.77755,0.7777,423000000.0
2008-01-16 02:05:00,0.7777,0.7777,0.7775,0.7775,612100003.0
2008-01-16 02:06:00,0.7775,0.7775,0.777,0.7772,484700000.0
2008-01-16 02:07:00,0.7772,0.7772,0.777,0.7771,626100002.0
2008-01-16 02:08:00,0.7771,0.7772,0.7763,0.7765,1101800002.0
2008-01-16 02:09:00,0.7765,0.7766,0.7763,0.7765,565300000.0
2008-01-16 02:10:00,0.7765,0.7768,0.7764,0.7766,609900000.0
2008-01-16 02:11:00,0.7766,0.7767,0.7766,0.7766,197300000.0
2008-01-16 02:12:00,0.7766,0.7766,0.77615,0.77615,67400000.0
2008-01-16 02:13:00,0.77615,0.7767,0.77615,0.7767,217700000.0
2008-01-16 02:14:00,0.7767,0.7767,0.7765,0.7767,115200000.0
2008-01-16 02:15:00,0.7767,0.7767,0.77655,0.7767,145400000.0
2008-01-16 02:16:00,0.7767,0.7775,0.7763,0.7772,352100000.0
2008-01-16 02:17:00,0.7772,0.7772,0.7765,0.7767,616100000.0
2008-01-16 02:18:00,0.7767,0.777,0.7767,0.777,278800000.0
2008-01-16 02:19:00,0.777,0.777,0.7765,0.7767,415400000.0
2008-01-16 02:20:00,0.7765,0.7768,0.7764,0.7767,350199994.0
2008-01-16 02:21:00,0.7767,0.7769,0.7766,0.7766,649500002.0
2008-01-16 02:22:00,0.7766,0.7768,0.7765,0.7766,577399997.0
2008-01-16 02:23:00,0.77655,0.7766,0.77575,0.7763,662900008.0
2008-01-16 02:24:00,0.7763,0.7766,0.77615,0.7766,338900001.0
2008-01-16 02:25:00,0.7766,0.7766,0.77625,0.77625,50700000.0
2008-01-16 02:26:00,0.77625,0.7768,0.77625,0.7768,317200000.0
2008-01-16 02:27:00,0.7768,0.7768,0.77655,0.7768,126000000.0
2008-01-16 02:28:00,0.7768,0.7769,0.7765,0.7769,311600000.0
2008-01-16 02:29:00,0.7769,0.777,0.7766,0.777,68900000.0
2008-01-16 02:30:00,0.777,0.7771,0.7768,0.7771,178800000.0
2008-01-16 02:31:00,0.7771,0.7776,0.777,0.7774,828900000.0
2008-01-16 02:32:00,0.7774,0.7774,0.77715,0.7773,479099998.0
2008-01-16 02:33:00,0.7773,0.77755,0.7773,0.7774,405500000.0
2008-01-16 02:34:00,0.7773,0.7776,0.7773,0.77745,429800000.0
2008-01-16 02:35:00,0.77745,0.7775,0.777,0.7771,673600000.0
2008-01-16 02:36:00,0.7771,0.7774,0.777,0.777,556600000.0
2008-01-16 02:37:00,0.777,0.7771,0.77695,0.77695,266400000.0
2008-01-16 02:38:00,0.77695,0.777,0.77695,0.77695,161399999.0
2008-01-16 02:39:00,0.77695,0.7771,0.77695,0.77705,336400000.0
2008-01-16 02:40:00,0.77705,0.7771,0.77655,0.7766,541800000.0
2008-01-16 02:41:00,0.7765,0.7766,0.7765,0.7766,673000003.0
2008-01-16 02:42:00,0.7766,0.7766,0.77585,0.7765,94700000.0
2008-01-16 02:43:00,0.7765,0.7769,0.7764,0.7767,531200000.0
2008-01-16 02:44:00,0.7767,0.7768,0.77665,0.77665,199000000.0
2008-01-16 02:45:00,0.77665,0.7768,0.7766,0.7768,222200000.0
2008-01-16 02:46:00,0.7768,0.7769,0.7767,0.7768,431200000.0
2008-01-16 02:47:00,0.7768,0.7768,0.77665,0.77665,212600000.0
2008-01-16 02:48:00,0.77665,0.7769,0.77665,0.7768,389500000.0
2008-01-16 02:49:00,0.7768,0.7768,0.77665,0.77665,158600000.0
2008-01-16 02:50:00,0.77665,0.7768,0.77615,0.77675,91900000.0
2008-01-16 02:51:00,0.77675,0.7769,0.77675,0.7768,171300000.0
2008-01-16 02:52:00,0.7768,0.7769,0.7767,0.77675,320799996.0
2008-01-16 02:53:00,0.7768,0.7768,0.7766,0.7767,549800000.0
2008-01-16 02:54:00,0.7768,0.7768,0.7767,0.7768,266700000.0
2008-01-16 02:55:00,0.7768,0.7769,0.77655,0.7766,148500000.0
2008-01-16 02:56:00,0.7766,0.77675,0.77655,0.77675,76200000.0
2008-01-16 02:57:00,0.77675,0.7769,0.7766,0.7769,236800000.0
2008-01-16 02:58:00,0.7769,0.7769,0.7767,0.7768,226400000.0
2008-01-16 02:59:00,0.7768,0.7768,0.77655,0.7768,407600000.0
2008-01-16 03:00:00,0.7768,0.7769,0.7763,0.7765,567200000.0
2008-01-16 03:01:00,0.7765,0.7765,0.776,0.7763,851199994.0
2008-01-16 03:02:00,0.7763,0.7764,0.7761,0.7762,1024300001.0
2008-01-16 03:03:00,0.7762,0.7764,0.77615,0.77615,331900000.0
2008-01-16 03:04:00,0.77615,0.77615,0.77585,0.776,552500000.0
2008-01-16 03:05:00,0.776,0.7762,0.7755,0.7755,485299998.0
2008-01-16 03:06:00,0.7755,0.77615,0.7755,0.7757,927699991.0
2008-01-16 03:07:00,0.7757,0.776,0.77565,0.7759,644399998.0
2008-01-16 03:08:00,0.7759,0.776,0.7756,0.7759,780600000.0
2008-01-16 03:09:00,0.7759,0.7759,0.7757,0.7757,223000000.0
2008-01-16 03:10:00,0.7757,0.7757,0.7751,0.7755,837400003.0
2008-01-16 03:11:00,0.7755,0.7756,0.7753,0.7754,305200000.0
2008-01-16 03:12:00,0.7754,0.7758,0.7754,0.7756,447200000.0
2008-01-16 03:13:00,0.7756,0.7758,0.77525,0.77525,209000000.0
2008-01-16 03:14:00,0.7757,0.7758,0.7756,0.7757,378400000.0
2008-01-16 03:15:00,0.7757,0.7757,0.7754,0.7754,646200000.0
2008-01-16 03:16:00,0.7754,0.7756,0.7754,0.7756,423400000.0
2008-01-16 03:17:00,0.7757,0.7757,0.77515,0.7756,394400000.0
2008-01-16 03:18:00,0.7756,0.7756,0.7751,0.7753,627399993.0
2008-01-16 03:19:00,0.7753,0.7754,0.7747,0.775,649799992.0
2008-01-16 03:20:00,0.775,0.7753,0.7749,0.7751,913699982.0
2008-01-16 03:21:00,0.7751,0.7753,0.77495,0.775,546599980.0
2008-01-16 03:22:00,0.775,0.7753,0.775,0.7751,686699998.0
2008-01-16 03:23:00,0.7751,0.7754,0.7751,0.7754,422200000.0
2008-01-16 03:24:00,0.7754,0.7758,0.7754,0.7755,327400000.0
2008-01-16 03:25:00,0.7758,0.77585,0.7754,0.7757,621500000.0
2008-01-16 03:26:00,0.7757,0.7757,0.7757,0.7757,3600000.0
2008-01-16 03:27:00,0.7757,0.7757,0.77555,0.77555,182800000.0
2008-01-16 03:28:00,0.77555,0.77555,0.77555,0.77555,44100000.0
2008-01-16 03:29:00,0.77555,0.7758,0.77555,0.7756,85600000.0
2008-01-16 03:30:00,0.7756,0.7757,0.7756,0.7757,46800000.0
2008-01-16 03:31:00,0.7757,0.7757,0.77525,0.77525,162400000.0
2008-01-16 03:32:00,0.77525,0.77525,0.775,0.7751,476499995.0
2008-01-16 03:33:00,0.775,0.7751,0.7741,0.7742,881199987.0
2008-01-16 03:34:00,0.7742,0.7744,0.7728,0.774,1209599996.0
2008-01-16 03:35:00,0.774,0.7741,0.7734,0.7738,994199997.0
2008-01-16 03:36:00,0.7738,0.7741,0.7738,0.774,337700001.0
2008-01-16 03:37:00,0.774,0.7741,0.7738,0.7739,195600000.0
2008-01-16 03:38:00,0.7739,0.774,0.77385,0.774,213800000.0
2008-01-16 03:39:00,0.7739,0.7741,0.77335,0.77405,291900000.0
2008-01-16 03:40:00,0.7741,0.7745,0.774,0.7743,477100000.0
2008-01-16 03:41:00,0.7745,0.7745,0.7743,0.7745,235700000.0
2008-01-16 03:42:00,0.77405,0.7746,0.77405,0.7746,394900000.0
2008-01-16 03:43:00,0.7746,0.7746,0.7744,0.7745,259700000.0
2008-01-16 03:44:00,0.7745,0.7746,0.77435,0.7746,188000000.0
2008-01-16 03:45:00,0.7746,0.7747,0.7744,0.7747,369400000.0
2008-01-16 03:46:00,0.7747,0.7747,0.7745,0.7746,625299998.0
2008-01-16 03:47:00,0.7746,0.77485,0.77455,0.7747,291900000.0
2008-01-16 03:48:00,0.7747,0.7747,0.7745,0.7747,127200000.0
2008-01-16 03:49:00,0.7747,0.7747,0.7745,0.7747,84000000.0
2008-01-16 03:50:00,0.7747,0.7747,0.7744,0.7747,201900000.0
2008-01-16 03:51:00,0.7747,0.7747,0.7745,0.7745,130400000.0
2008-01-16 03:52:00,0.7745,0.7745,0.77425,0.77435,68900000.0
2008-01-16 03:53:00,0.77445,0.7747,0.77435,0.7747,157600000.0
2008-01-16 03:54:00,0.7747,0.7751,0.77445,0.7751,336600000.0
2008-01-16 03:55:00,0.7751,0.7756,0.775,0.7753,525300000.0
2008-01-16 03:56:00,0.7753,0.7756,0.7747,0.7756,339700000.0
2008-01-16 03:57:00,0.7755,0.7755,0.7753,0.7753,201100000.0
2008-01-16 03:58:00,0.7753,0.7757,0.7752,0.7757,823300001.0
2008-01-16 03:59:00,0.7757,0.7761,0.7756,0.7761,424000000.0
2008-01-16 04:00:00,0.7761,0.7761,0.7758,0.7758,476000001.0
2008-01-16 04:01:00,0.7759,0.776,0.7759,0.77595,525900011.0
2008-01-16 04:02:00,0.77595,0.77615,0.7759,0.7759,437500005.0
2008-01-16 04:03:00,0.7759,0.7762,0.7759,0.7762,445100006.0
2008-01-16 04:04:00,0.7762,0.7763,0.7762,0.7763,178400000.0
2008-01-16 04:05:00,0.7761,0.7762,0.7761,0.7762,109500000.0
2008-01-16 04:06:00,0.7762,0.7763,0.7762,0.7763,260500000.0
2008-01-16 04:07:00,0.7763,0.7763,0.77615,0.77615,506399989.0
2008-01-16 04:08:00,0.77615,0.7765,0.77615,0.7765,267700000.0
2008-01-16 04:09:00,0.7765,0.7766,0.77635,0.7766,329800000.0
2008-01-16 04:10:00,0.7766,0.7766,0.7764,0.7766,560400004.0
2008-01-16 04:11:00,0.7766,0.77705,0.7765,0.77705,429900000.0
2008-01-16 04:12:00,0.77705,0.7772,0.7768,0.7768,810000000.0
2008-01-16 04:13:00,0.7768,0.778,0.7767,0.778,636400003.0
2008-01-16 04:14:00,0.778,0.7783,0.7779,0.77825,941500004.0
2008-01-16 04:15:00,0.7783,0.7784,0.7779,0.7783,1402100012.0
2008-01-16 04:16:00,0.7783,0.7788,0.7783,0.77855,501900000.0
2008-01-16 04:17:00,0.77855,0.77855,0.77805,0.77835,372400000.0
2008-01-16 04:18:00,0.77835,0.7787,0.7783,0.7786,165900000.0
2008-01-16 04:19:00,0.7786,0.77905,0.7786,0.779,389500000.0
2008-01-16 04:20:00,0.779,0.7792,0.7788,0.77895,586100001.0
2008-01-16 04:21:00,0.77895,0.779,0.7785,0.7787,196600001.0
2008-01-16 04:22:00,0.7787,0.77875,0.77855,0.77865,127500000.0
2008-01-16 04:23:00,0.7787,0.77895,0.7786,0.7787,329800000.0
2008-01-16 04:24:00,0.7787,0.7787,0.77855,0.7786,75900000.0
2008-01-16 04:25:00,0.7786,0.7788,0.7785,0.77875,203700000.0
2008-01-16 04:26:00,0.77875,0.77895,0.7784,0.77895,319900000.0
2008-01-16 04:27:00,0.77895,0.7793,0.77895,0.7792,224800000.0
2008-01-16 04:28:00,0.7792,0.7797,0.779,0.77915,588800000.0
2008-01-16 04:29:00,0.77915,0.7795,0.77885,0.77925,636599990.0
2008-01-16 04:30:00,0.77925,0.77925,0.7789,0.7789,48000000.0
2008-01-16 04:31:00,0.7789,0.779,0.7787,0.7788,376300001.0
2008-01-16 04:32:00,0.7788,0.779,0.7787,0.77895,257800000.0
2008-01-16 04:33:00,0.77895,0.779,0.77855,0.77855,253500000.0
2008-01-16 04:34:00,0.77855,0.7786,0.778,0.7782,401300000.0
2008-01-16 04:35:00,0.7782,0.7786,0.7782,0.7785,311299998.0
2008-01-16 04:36:00,0.7785,0.7785,0.7782,0.7782,516199997.0
2008-01-16 04:37:00,0.7782,0.77825,0.7781,0.77825,99900000.0
2008-01-16 04:38:00,0.77825,0.7784,0.77825,0.7784,195400000.0
2008-01-16 04:39:00,0.7784,0.7785,0.7783,0.7783,361200000.0
2008-01-16 04:40:00,0.7782,0.77895,0.7782,0.77895,1049400001.0
2008-01-16 04:41:00,0.77905,0.77905,0.7787,0.7788,536900000.0
2008-01-16 04:42:00,0.7788,0.7788,0.77865,0.77865,66100000.0
2008-01-16 04:43:00,0.77865,0.779,0.77865,0.779,289000000.0
2008-01-16 04:44:00,0.77895,0.779,0.7788,0.779,173500000.0
2008-01-16 04:45:00,0.779,0.7796,0.77885,0.7796,417900000.0
2008-01-16 04:46:00,0.7796,0.7796,0.779,0.7791,639400000.0
2008-01-16 04:47:00,0.7791,0.7791,0.77905,0.7791,197400000.0
2008-01-16 04:48:00,0.7791,0.7791,0.7791,0.7791,416900000.0
2008-01-16 04:49:00,0.779,0.7793,0.779,0.7793,422800000.0
2008-01-16 04:50:00,0.7793,0.7795,0.77925,0.77925,358800000.0
2008-01-16 04:51:00,0.77925,0.7793,0.77895,0.7793,361000000.0
2008-01-16 04:52:00,0.7793,0.7793,0.7792,0.7792,432200000.0
2008-01-16 04:53:00,0.7792,0.77945,0.77915,0.77945,125200000.0
2008-01-16 04:54:00,0.77945,0.77945,0.77915,0.77915,251400000.0
2008-01-16 04:55:00,0.7792,0.7793,0.7792,0.77925,317399992.0
2008-01-16 04:56:00,0.77925,0.77925,0.77905,0.77905,150400000.0
2008-01-16 04:57:00,0.77905,0.77905,0.7784,0.7787,362799999.0
2008-01-16 04:58:00,0.7787,0.77875,0.7786,0.77865,270400001.0
2008-01-16 04:59:00,0.77865,0.77875,0.7785,0.77865,176800000.0
2008-01-16 05:00:00,0.7786,0.77875,0.77855,0.77855,96000000.0
2008-01-16 05:01:00,0.77875,0.77875,0.77865,0.7787,48300000.0
2008-01-16 05:02:00,0.7787,0.7787,0.7786,0.7787,156800000.0
2008-01-16 05:03:00,0.7787,0.77895,0.7786,0.77895,90400000.0
2008-01-16 05:04:00,0.77885,0.77885,0.7786,0.7786,34000000.0
2008-01-16 05:05:00,0.7786,0.77865,0.7782,0.7786,122600000.0
2008-01-16 05:06:00,0.77865,0.77865,0.77815,0.77845,126200000.0
2008-01-16 05:07:00,0.7784,0.77855,0.7784,0.7784,184400000.0
2008-01-16 05:08:00,0.7783,0.7788,0.7783,0.7787,327300000.0
2008-01-16 05:09:00,0.7787,0.7788,0.7785,0.7788,272000000.0
2008-01-16 05:10:00,0.7788,0.77885,0.7788,0.77885,179200000.0
2008-01-16 05:11:00,0.77885,0.7797,0.77885,0.7795,500200000.0
2008-01-16 05:12:00,0.7795,0.7795,0.7793,0.7795,490900007.0
2008-01-16 05:13:00,0.7795,0.7803,0.7793,0.7803,386600006.0
2008-01-16 05:14:00,0.7803,0.7805,0.78005,0.78025,289100000.0
2008-01-16 05:15:00,0.78025,0.78025,0.7801,0.78015,104300000.0
2008-01-16 05:16:00,0.78015,0.78015,0.7793,0.7793,239600000.0
2008-01-16 05:17:00,0.7793,0.77995,0.7793,0.7794,419600001.0
2008-01-16 05:18:00,0.7794,0.7796,0.7794,0.7796,197000000.0
2008-01-16 05:19:00,0.7796,0.7799,0.7796,0.7799,91000000.0
2008-01-16 05:20:00,0.7799,0.7799,0.77965,0.77965,86400000.0
2008-01-16 05:21:00,0.77965,0.77975,0.77965,0.77965,161400000.0
2008-01-16 05:22:00,0.77965,0.7801,0.77965,0.7801,153000000.0
2008-01-16 05:23:00,0.7801,0.7801,0.78005,0.78005,48600000.0
2008-01-16 05:24:00,0.78,0.78,0.78,0.78,25600000.0
2008-01-16 05:25:00,0.78,0.78005,0.77955,0.7798,133200000.0
2008-01-16 05:26:00,0.7798,0.78,0.77975,0.7798,338600000.0
2008-01-16 05:27:00,0.77975,0.78,0.7797,0.78,288800000.0
2008-01-16 05:28:00,0.78,0.7805,0.78,0.7804,996399998.0
2008-01-16 05:29:00,0.7805,0.7807,0.7795,0.7804,383499999.0
2008-01-16 05:30:00,0.7804,0.78075,0.7799,0.78,561500000.0
2008-01-16 05:31:00,0.78,0.7801,0.78,0.7801,112200000.0
2008-01-16 05:32:00,0.7801,0.7801,0.7798,0.77995,211500000.0
2008-01-16 05:33:00,0.77995,0.77995,0.7798,0.77985,128700000.0
2008-01-16 05:34:00,0.77985,0.78,0.7798,0.78,281800005.0
2008-01-16 05:35:00,0.78,0.78,0.77985,0.77985,32900000.0
2008-01-16 05:36:00,0.77965,0.78005,0.77955,0.78005,51100000.0
2008-01-16 05:37:00,0.78005,0.78005,0.7799,0.7799,286100000.0
2008-01-16 05:38:00,0.7799,0.77995,0.7799,0.77995,93000000.0
2008-01-16 05:39:00,0.77995,0.77995,0.7793,0.7795,375900000.0
2008-01-16 05:40:00,0.7795,0.7795,0.77935,0.77935,92800000.0
2008-01-16 05:41:00,0.7795,0.7795,0.7793,0.7793,121200000.0
2008-01-16 05:42:00,0.7793,0.7793,0.7791,0.7791,177400000.0
2008-01-16 05:43:00,0.7791,0.7792,0.779,0.7792,540599997.0
2008-01-16 05:44:00,0.7792,0.7792,0.77875,0.7791,228399999.0
2008-01-16 05:45:00,0.7791,0.7791,0.7786,0.779,860800000.0
2008-01-16 05:46:00,0.7791,0.7791,0.7787,0.7789,426100000.0
2008-01-16 05:47:00,0.7789,0.779,0.7786,0.7789,472399998.0
2008-01-16 05:48:00,0.7789,0.7796,0.7789,0.7793,643400000.0
2008-01-16 05:49:00,0.7793,0.7793,0.7792,0.7793,451200000.0
2008-01-16 05:50:00,0.7793,0.7797,0.7792,0.7792,341800000.0
2008-01-16 05:51:00,0.7792,0.7798,0.7792,0.7796,468800000.0
2008-01-16 05:52:00,0.7796,0.7801,0.7796,0.7799,660700000.0
2008-01-16 05:53:00,0.7799,0.7799,0.7795,0.7799,310500000.0
2008-01-16 05:54:00,0.7799,0.7801,0.77985,0.7801,461400003.0
2008-01-16 05:55:00,0.7801,0.7801,0.77995,0.78005,116600000.0
2008-01-16 05:56:00,0.7801,0.7801,0.78005,0.78005,282400000.0
2008-01-16 05:57:00,0.78,0.7805,0.78,0.78045,574900008.0
2008-01-16 05:58:00,0.7805,0.7806,0.78045,0.7806,224600000.0
2008-01-16 05:59:00,0.78055,0.7806,0.7803,0.7803,270400000.0
2008-01-16 06:00:00,0.7803,0.7806,0.78025,0.7803,255300000.0
2008-01-16 06:01:00,0.78025,0.78025,0.7796,0.7799,196600000.0
2008-01-16 06:02:00,0.7799,0.7802,0.7799,0.78,329500000.0
2008-01-16 06:03:00,0.78,0.78025,0.78,0.7802,257600001.0
2008-01-16 06:04:00,0.7801,0.7802,0.78005,0.7802,123600000.0
2008-01-16 06:05:00,0.7802,0.7802,0.7796,0.78,113500000.0
2008-01-16 06:06:00,0.78,0.7802,0.7796,0.77965,333500000.0
2008-01-16 06:07:00,0.7796,0.78,0.7796,0.7797,454600003.0
2008-01-16 06:08:00,0.7797,0.78005,0.77965,0.78005,548900008.0
2008-01-16 06:09:00,0.78005,0.78005,0.77975,0.77985,146300000.0
2008-01-16 06:10:00,0.7798,0.7801,0.77965,0.7801,306900000.0
2008-01-16 06:11:00,0.7801,0.7801,0.7798,0.7801,160800000.0
2008-01-16 06:12:00,0.7801,0.7801,0.77985,0.77995,355600000.0
2008-01-16 06:13:00,0.77995,0.78,0.77945,0.77995,389800000.0
2008-01-16 06:14:00,0.77995,0.77995,0.7797,0.77975,173300000.0
2008-01-16 06:15:00,0.77975,0.77975,0.77945,0.77965,110000000.0
2008-01-16 06:16:00,0.77965,0.7798,0.77955,0.7798,299300000.0
2008-01-16 06:17:00,0.7798,0.7798,0.7796,0.7798,344400000.0
2008-01-16 06:18:00,0.77975,0.78,0.77955,0.7799,138500000.0
2008-01-16 06:19:00,0.7799,0.78015,0.77985,0.7801,259200000.0
2008-01-16 06:20:00,0.7801,0.7801,0.7795,0.7795,196000000.0
2008-01-16 06:21:00,0.7795,0.7801,0.7795,0.77985,70800000.0
2008-01-16 06:22:00,0.77985,0.78005,0.77955,0.7796,456700000.0
2008-01-16 06:23:00,0.7796,0.7799,0.7796,0.7797,350600000.0
2008-01-16 06:24:00,0.7797,0.78,0.7796,0.7796,458400000.0
2008-01-16 06:25:00,0.7797,0.78,0.77955,0.7796,383100000.0
2008-01-16 06:26:00,0.7796,0.78,0.77955,0.78,366600000.0
2008-01-16 06:27:00,0.78,0.7801,0.7798,0.78005,166400000.0
2008-01-16 06:28:00,0.78005,0.7801,0.77995,0.77995,196800000.0
2008-01-16 06:29:00,0.77995,0.7801,0.7798,0.78,307500000.0
2008-01-16 06:30:00,0.78,0.7802,0.78,0.7802,476800000.0
2008-01-16 06:31:00,0.7802,0.7803,0.7795,0.7795,355100000.0
2008-01-16 06:32:00,0.7796,0.7799,0.7795,0.7798,345800000.0
2008-01-16 06:33:00,0.7798,0.78,0.77955,0.78,214900000.0
2008-01-16 06:34:00,0.78,0.7801,0.7798,0.7799,417800000.0
2008-01-16 06:35:00,0.7799,0.78,0.7797,0.7798,486500000.0
2008-01-16 06:36:00,0.7798,0.7799,0.77975,0.7799,297900000.0
2008-01-16 06:37:00,0.7799,0.7799,0.7797,0.7798,254400000.0
2008-01-16 06:38:00,0.7798,0.7798,0.77965,0.7798,67300000.0
2008-01-16 06:39:00,0.77965,0.7798,0.779,0.7791,510700000.0
2008-01-16 06:40:00,0.7791,0.7793,0.77905,0.77905,390800000.0
2008-01-16 06:41:00,0.77905,0.77945,0.77905,0.77925,148200000.0
2008-01-16 06:42:00,0.77925,0.77945,0.7791,0.7794,373900000.0
2008-01-16 06:43:00,0.7794,0.7794,0.77915,0.7794,117000000.0
2008-01-16 06:44:00,0.7794,0.77945,0.7792,0.77945,338900000.0
2008-01-16 06:45:00,0.77945,0.7796,0.7793,0.7795,507400000.0
2008-01-16 06:46:00,0.77955,0.77975,0.77955,0.77965,79400000.0
2008-01-16 06:47:00,0.77965,0.77985,0.77965,0.77985,32800000.0
2008-01-16 06:48:00,0.77985,0.77985,0.7796,0.7796,170000000.0
2008-01-16 06:49:00,0.77965,0.77975,0.77955,0.77955,69200000.0
2008-01-16 06:50:00,0.77955,0.77955,0.77955,0.77955,62900000.0
2008-01-16 06:51:00,0.77955,0.7797,0.77955,0.7797,64800000.0
2008-01-16 06:52:00,0.7797,0.7797,0.77945,0.77945,60300000.0
2008-01-16 06:53:00,0.77935,0.77935,0.77935,0.77935,21600000.0
2008-01-16 06:54:00,0.7792,0.7794,0.779,0.7792,323800000.0
2008-01-16 06:55:00,0.7792,0.7796,0.7791,0.7796,177600000.0
2008-01-16 06:56:00,0.7796,0.7797,0.7796,0.7797,106600000.0
2008-01-16 06:57:00,0.7797,0.7799,0.7796,0.7799,231500000.0
2008-01-16 06:58:00,0.7799,0.7799,0.77975,0.77985,133000000.0
2008-01-16 06:59:00,0.77985,0.77985,0.7792,0.7794,208200000.0
2008-01-16 07:00:00,0.7794,0.7794,0.77925,0.77925,54000000.0
2008-01-16 07:01:00,0.77925,0.7794,0.7792,0.7792,180400000.0
2008-01-16 07:02:00,0.7792,0.7792,0.77905,0.77905,192300000.0
2008-01-16 07:03:00,0.77905,0.7792,0.779,0.77915,223600000.0
2008-01-16 07:04:00,0.77915,0.77915,0.77895,0.7791,147700000.0
2008-01-16 07:05:00,0.7791,0.77925,0.779,0.7791,379399999.0
2008-01-16 07:06:00,0.7791,0.77915,0.779,0.7791,286900000.0
2008-01-16 07:07:00,0.7791,0.7792,0.779,0.7792,219399998.0
2008-01-16 07:08:00,0.7792,0.7794,0.779,0.7794,380900002.0
2008-01-16 07:09:00,0.7793,0.7795,0.7792,0.7792,177400001.0
2008-01-16 07:10:00,0.7792,0.7795,0.7792,0.77925,477899990.0
2008-01-16 07:11:00,0.77925,0.77925,0.779,0.779,167800000.0
2008-01-16 07:12:00,0.779,0.7791,0.779,0.7791,58600000.0
2008-01-16 07:13:00,0.7791,0.7791,0.7788,0.7789,248000003.0
2008-01-16 07:14:00,0.7789,0.779,0.77845,0.77845,336000002.0
2008-01-16 07:15:00,0.7788,0.7789,0.77845,0.7788,342700002.0
2008-01-16 07:16:00,0.7788,0.7788,0.7787,0.7787,240600000.0
2008-01-16 07:17:00,0.7787,0.77885,0.7787,0.77885,426800000.0
2008-01-16 07:18:00,0.7788,0.7788,0.7786,0.7788,453499997.0
2008-01-16 07:19:00,0.77885,0.77885,0.7787,0.7788,463500001.0
2008-01-16 07:20:00,0.7788,0.7788,0.7787,0.7788,271099999.0
2008-01-16 07:21:00,0.7788,0.7788,0.77875,0.77875,134800000.0
2008-01-16 07:22:00,0.77875,0.77875,0.7786,0.7786,454600000.0
2008-01-16 07:23:00,0.7787,0.7787,0.7786,0.7787,84000000.0
2008-01-16 07:24:00,0.7787,0.7787,0.7785,0.7786,287900000.0
2008-01-16 07:25:00,0.7786,0.77865,0.7785,0.7786,94500000.0
2008-01-16 07:26:00,0.7786,0.7786,0.7784,0.7786,112800000.0
2008-01-16 07:27:00,0.7786,0.77865,0.77755,0.778,845500000.0
2008-01-16 07:28:00,0.77825,0.7783,0.7778,0.7782,603900000.0
2008-01-16 07:29:00,0.7782,0.7782,0.77795,0.7781,282600000.0
2008-01-16 07:30:00,0.7781,0.7782,0.7779,0.7781,505800005.0
2008-01-16 07:31:00,0.778,0.7781,0.7778,0.7778,440400000.0
2008-01-16 07:32:00,0.7778,0.7782,0.7778,0.77785,382400000.0
2008-01-16 07:33:00,0.77785,0.7781,0.7777,0.7777,563799998.0
2008-01-16 07:34:00,0.7777,0.77795,0.77765,0.77795,335300000.0
2008-01-16 07:35:00,0.77795,0.778,0.77775,0.77775,314300000.0
2008-01-16 07:36:00,0.77775,0.7779,0.77775,0.7779,306200000.0
2008-01-16 07:37:00,0.7779,0.77805,0.7777,0.778,294199999.0
2008-01-16 07:38:00,0.778,0.778,0.7771,0.7776,302500000.0
2008-01-16 07:39:00,0.7776,0.7777,0.7771,0.7776,496500000.0
2008-01-16 07:40:00,0.7776,0.7776,0.7773,0.7773,183600000.0
2008-01-16 07:41:00,0.7774,0.7775,0.7771,0.7773,568100000.0
2008-01-16 07:42:00,0.7773,0.7773,0.7764,0.7767,520700000.0
2008-01-16 07:43:00,0.7767,0.7768,0.776,0.7764,721800000.0
2008-01-16 07:44:00,0.7764,0.7773,0.7764,0.7772,672600000.0
2008-01-16 07:45:00,0.7772,0.7776,0.7771,0.7772,569100000.0
2008-01-16 07:46:00,0.7772,0.7775,0.7769,0.7774,608000000.0
2008-01-16 07:47:00,0.7774,0.7775,0.777,0.7773,508200000.0
2008-01-16 07:48:00,0.7773,0.7775,0.7772,0.7773,673299997.0
2008-01-16 07:49:00,0.7773,0.7773,0.7771,0.7771,598999994.0
2008-01-16 07:50:00,0.7771,0.7772,0.77705,0.7772,491799987.0
2008-01-16 07:51:00,0.7772,0.77745,0.7771,0.7774,428400000.0
2008-01-16 07:52:00,0.7774,0.77755,0.77735,0.7775,541300000.0
2008-01-16 07:53:00,0.7775,0.77805,0.7774,0.77805,397200000.0
2008-01-16 07:54:00,0.77805,0.7793,0.7776,0.7789,632900001.0
2008-01-16 07:55:00,0.7789,0.7789,0.7785,0.7786,742099996.0
2008-01-16 07:56:00,0.7786,0.7787,0.7783,0.7783,577200000.0
2008-01-16 07:57:00,0.7783,0.7785,0.7783,0.7784,656800003.0
2008-01-16 07:58:00,0.7784,0.7784,0.7775,0.7777,469400000.0
2008-01-16 07:59:00,0.7777,0.7777,0.7775,0.7777,288700000.0
2008-01-16 08:00:00,0.7777,0.778,0.7776,0.7777,1049699995.0
2008-01-16 08:01:00,0.7777,0.7782,0.7776,0.7776,886600000.0
2008-01-16 08:02:00,0.7776,0.7778,0.7776,0.7777,429300000.0
2008-01-16 08:03:00,0.7778,0.778,0.7777,0.778,297700000.0
2008-01-16 08:04:00,0.7781,0.7782,0.7779,0.7781,516900000.0
2008-01-16 08:05:00,0.7781,0.7783,0.7781,0.7783,256900000.0
2008-01-16 08:06:00,0.7783,0.7783,0.77805,0.7783,114300000.0
2008-01-16 08:07:00,0.7783,0.7783,0.778,0.7783,323900000.0
2008-01-16 08:08:00,0.7783,0.77865,0.7782,0.7784,508700000.0
2008-01-16 08:09:00,0.7784,0.7785,0.77815,0.77815,367700000.0
2008-01-16 08:10:00,0.77815,0.7783,0.77815,0.77825,167300000.0
2008-01-16 08:11:00,0.77825,0.7783,0.7782,0.7783,141900000.0
2008-01-16 08:12:00,0.7783,0.7783,0.77805,0.7782,178600000.0
2008-01-16 08:13:00,0.7782,0.7783,0.77805,0.77805,202400000.0
2008-01-16 08:14:00,0.77805,0.7783,0.77765,0.7783,97400000.0
2008-01-16 08:15:00,0.7783,0.7783,0.77765,0.7782,140800000.0
2008-01-16 08:16:00,0.7782,0.7783,0.77765,0.7782,149400000.0
2008-01-16 08:17:00,0.7783,0.7783,0.778,0.7782,133400000.0
2008-01-16 08:18:00,0.7782,0.7782,0.77765,0.7781,170500000.0
2008-01-16 08:19:00,0.7781,0.7783,0.77765,0.7781,134800000.0
2008-01-16 08:20:00,0.7781,0.7782,0.77765,0.778,255600000.0
2008-01-16 08:21:00,0.778,0.7781,0.7778,0.7779,251800000.0
2008-01-16 08:22:00,0.7778,0.7781,0.77775,0.778,162600000.0
2008-01-16 08:23:00,0.778,0.7781,0.7779,0.7781,296400000.0
2008-01-16 08:24:00,0.7781,0.7782,0.7781,0.7781,143200000.0
2008-01-16 08:25:00,0.7781,0.7781,0.778,0.778,256000000.0
2008-01-16 08:26:00,0.778,0.7782,0.77765,0.7781,235000000.0
2008-01-16 08:27:00,0.7781,0.7782,0.778,0.778,245900000.0
2008-01-16 08:28:00,0.7781,0.7781,0.77775,0.7781,304500000.0
2008-01-16 08:29:00,0.7781,0.7782,0.7781,0.7782,205600000.0
2008-01-16 08:30:00,0.7782,0.7782,0.7779,0.7781,114400000.0
2008-01-16 08:31:00,0.7781,0.7782,0.77765,0.7782,150400000.0
2008-01-16 08:32:00,0.7781,0.7782,0.77765,0.7782,239500000.0
2008-01-16 08:33:00,0.7782,0.7782,0.7779,0.778,184800000.0
2008-01-16 08:34:00,0.778,0.7783,0.778,0.7783,371200000.0
2008-01-16 08:35:00,0.7783,0.77885,0.7783,0.7788,541300000.0
2008-01-16 08:36:00,0.7788,0.779,0.7783,0.7783,394500000.0
2008-01-16 08:37:00,0.7785,0.7786,0.77845,0.7785,533600000.0
2008-01-16 08:38:00,0.7785,0.7785,0.7781,0.7783,795199998.0
2008-01-16 08:39:00,0.7783,0.7786,0.7783,0.77835,265000000.0
2008-01-16 08:40:00,0.77835,0.7787,0.77835,0.7787,335800000.0
2008-01-16 08:41:00,0.7787,0.7787,0.7786,0.7787,338300000.0
2008-01-16 08:42:00,0.7787,0.7787,0.7785,0.7786,314100000.0
2008-01-16 08:43:00,0.7786,0.7786,0.7782,0.7783,236600000.0
2008-01-16 08:44:00,0.7783,0.7783,0.77815,0.77825,118400000.0
2008-01-16 08:45:00,0.77825,0.77825,0.778,0.77805,232400000.0
2008-01-16 08:46:00,0.77805,0.7782,0.7779,0.778,432800000.0
2008-01-16 08:47:00,0.7781,0.7782,0.7778,0.7781,597000000.0
2008-01-16 08:48:00,0.7781,0.7782,0.7776,0.7779,782600000.0
2008-01-16 08:49:00,0.7779,0.7782,0.7777,0.778,479600000.0
2008-01-16 08:50:00,0.778,0.7781,0.7778,0.7778,307200000.0
2008-01-16 08:51:00,0.7778,0.7778,0.7775,0.7775,259800000.0
2008-01-16 08:52:00,0.7775,0.7779,0.777,0.7779,506300000.0
2008-01-16 08:53:00,0.7779,0.7783,0.7779,0.7781,848599999.0
2008-01-16 08:54:00,0.7782,0.7783,0.7776,0.7776,570400000.0
2008-01-16 08:55:00,0.7774,0.7775,0.7769,0.77715,543699999.0
2008-01-16 08:56:00,0.77715,0.7775,0.777,0.777,488800000.0
2008-01-16 08:57:00,0.777,0.7773,0.77675,0.7773,642100001.0
2008-01-16 08:58:00,0.7773,0.7773,0.777,0.7771,505900000.0
2008-01-16 08:59:00,0.7771,0.7772,0.7769,0.7771,531500000.0
2008-01-16 09:00:00,0.7771,0.7771,0.7765,0.7766,674400000.0
2008-01-16 09:01:00,0.7766,0.7768,0.7765,0.7765,394000003.0
2008-01-16 09:02:00,0.7765,0.7765,0.776,0.776,864599999.0
2008-01-16 09:03:00,0.776,0.7764,0.7757,0.7758,1090199998.0
2008-01-16 09:04:00,0.7758,0.7762,0.7758,0.7762,920000005.0
2008-01-16 09:05:00,0.7762,0.77635,0.77585,0.77635,659100000.0
2008-01-16 09:06:00,0.77635,0.77655,0.7762,0.7762,646000000.0
2008-01-16 09:07:00,0.7762,0.7762,0.7759,0.7762,411200000.0
2008-01-16 09:08:00,0.7762,0.7763,0.776,0.7763,1085199998.0
2008-01-16 09:09:00,0.7763,0.7763,0.776,0.7761,853800007.0
2008-01-16 09:10:00,0.7761,0.7761,0.7755,0.77565,889900000.0
2008-01-16 09:11:00,0.7757,0.7757,0.7754,0.7754,722500000.0
2008-01-16 09:12:00,0.7754,0.7757,0.7754,0.7756,680900004.0
2008-01-16 09:13:00,0.77555,0.7758,0.7753,0.7753,466900000.0
2008-01-16 09:14:00,0.7753,0.7755,0.7753,0.7754,599899992.0
2008-01-16 09:15:00,0.7754,0.7755,0.7751,0.7752,444400009.0
2008-01-16 09:16:00,0.7753,0.7753,0.7752,0.7753,133800000.0
2008-01-16 09:17:00,0.7753,0.7755,0.7752,0.7755,593000000.0
2008-01-16 09:18:00,0.7755,0.7755,0.77535,0.7755,525400000.0
2008-01-16 09:19:00,0.7755,0.7761,0.7755,0.776,1247199998.0
2008-01-16 09:20:00,0.776,0.77615,0.7759,0.776,780800000.0
2008-01-16 09:21:00,0.776,0.776,0.77575,0.77575,219200000.0
2008-01-16 09:22:00,0.776,0.7765,0.77575,0.7761,455200015.0
2008-01-16 09:23:00,0.7761,0.7762,0.776,0.7761,588600000.0
2008-01-16 09:24:00,0.7761,0.7767,0.7761,0.7766,642899999.0
2008-01-16 09:25:00,0.77665,0.7767,0.7764,0.77645,808500004.0
2008-01-16 09:26:00,0.7765,0.7765,0.77625,0.7765,375500000.0
2008-01-16 09:27:00,0.7765,0.7767,0.7765,0.77655,426200000.0
2008-01-16 09:28:00,0.77655,0.7766,0.7761,0.7761,618800001.0
2008-01-16 09:29:00,0.7761,0.7761,0.7753,0.77575,289000000.0
2008-01-16 09:30:00,0.77575,0.7759,0.77565,0.7757,158500000.0
2008-01-16 09:31:00,0.7759,0.7761,0.7753,0.7759,787400001.0
2008-01-16 09:32:00,0.77595,0.776,0.7755,0.7759,743300009.0
2008-01-16 09:33:00,0.7759,0.7761,0.7759,0.77595,702800001.0
2008-01-16 09:34:00,0.776,0.776,0.7755,0.776,472100000.0
2008-01-16 09:35:00,0.776,0.7764,0.77595,0.7763,1044800004.0
2008-01-16 09:36:00,0.7763,0.7764,0.7761,0.7761,143800000.0
2008-01-16 09:37:00,0.7761,0.7761,0.7755,0.7758,908600000.0
2008-01-16 09:38:00,0.7758,0.7758,0.77515,0.77515,447600000.0
2008-01-16 09:39:00,0.77515,0.7752,0.77495,0.7751,378800000.0
2008-01-16 09:40:00,0.7752,0.7753,0.77505,0.77515,350500000.0
2008-01-16 09:41:00,0.77515,0.7753,0.7749,0.7753,352200000.0
2008-01-16 09:42:00,0.7753,0.7753,0.775,0.7751,671300000.0
2008-01-16 09:43:00,0.7751,0.7751,0.7749,0.775,998399989.0
2008-01-16 09:44:00,0.775,0.7752,0.775,0.7751,723000002.0
2008-01-16 09:45:00,0.7751,0.77555,0.775,0.77555,539500000.0
2008-01-16 09:46:00,0.7754,0.7762,0.7754,0.77605,315700000.0
2008-01-16 09:47:00,0.77605,0.7762,0.77605,0.7762,144800000.0
2008-01-16 09:48:00,0.7762,0.7764,0.776,0.7763,731400000.0
2008-01-16 09:49:00,0.77625,0.7763,0.77615,0.7763,459599997.0
2008-01-16 09:50:00,0.7763,0.7763,0.7761,0.77625,207800000.0
2008-01-16 09:51:00,0.77625,0.77635,0.7762,0.7763,349200000.0
2008-01-16 09:52:00,0.77625,0.77675,0.77625,0.7765,289400000.0
2008-01-16 09:53:00,0.7765,0.7765,0.7764,0.77645,561400000.0
2008-01-16 09:54:00,0.77645,0.77655,0.7764,0.7765,240600000.0
2008-01-16 09:55:00,0.7765,0.7766,0.77645,0.7765,445600000.0
2008-01-16 09:56:00,0.7765,0.7765,0.77635,0.77645,281600000.0
2008-01-16 09:57:00,0.77645,0.7765,0.77615,0.77635,431600000.0
2008-01-16 09:58:00,0.77635,0.7764,0.77615,0.7762,562200000.0
2008-01-16 09:59:00,0.7762,0.7763,0.77615,0.7762,380800002.0
2008-01-16 10:00:00,0.7762,0.77625,0.77545,0.7755,359999999.0
2008-01-16 10:01:00,0.7755,0.7756,0.77545,0.77545,245600000.0
2008-01-16 10:02:00,0.77545,0.77545,0.77495,0.77495,623100000.0
2008-01-16 10:03:00,0.77505,0.77515,0.7747,0.7747,834800000.0
2008-01-16 10:04:00,0.7747,0.77495,0.77445,0.77445,612699999.0
2008-01-16 10:05:00,0.77445,0.77485,0.77445,0.77485,447200000.0
2008-01-16 10:06:00,0.77495,0.77575,0.7744,0.77445,1085699998.0
2008-01-16 10:07:00,0.77455,0.77485,0.77435,0.7748,621800000.0
2008-01-16 10:08:00,0.77485,0.77505,0.7744,0.77475,715700003.0
2008-01-16 10:09:00,0.77465,0.77485,0.77455,0.77475,666200000.0
2008-01-16 10:10:00,0.77465,0.77475,0.77465,0.7747,607699992.0
2008-01-16 10:11:00,0.77475,0.7748,0.7745,0.77455,464900000.0
2008-01-16 10:12:00,0.77455,0.77455,0.77445,0.77455,493600000.0
2008-01-16 10:13:00,0.77445,0.77455,0.77435,0.7744,659200000.0
2008-01-16 10:14:00,0.7744,0.77445,0.7738,0.774,963899975.0
2008-01-16 10:15:00,0.774,0.77425,0.7739,0.77395,666800000.0
2008-01-16 10:16:00,0.77395,0.7748,0.7737,0.7745,1106999997.0
2008-01-16 10:17:00,0.7745,0.7745,0.7735,0.77365,464799999.0
2008-01-16 10:18:00,0.77365,0.77375,0.7734,0.7737,812799994.0
2008-01-16 10:19:00,0.7737,0.77435,0.7737,0.77435,357600000.0
2008-01-16 10:20:00,0.77435,0.77465,0.77405,0.7742,907399995.0
2008-01-16 10:21:00,0.7742,0.7745,0.77415,0.77445,414500000.0
2008-01-16 10:22:00,0.77445,0.77505,0.77445,0.7747,882200000.0
2008-01-16 10:23:00,0.7747,0.7748,0.77455,0.7748,593400002.0
2008-01-16 10:24:00,0.7748,0.77505,0.77455,0.77465,572999997.0
2008-01-16 10:25:00,0.7747,0.77565,0.77465,0.77525,1027200002.0
2008-01-16 10:26:00,0.7753,0.77545,0.77515,0.77545,820000000.0
2008-01-16 10:27:00,0.7754,0.77555,0.77515,0.77525,825800001.0
2008-01-16 10:28:00,0.77525,0.77555,0.77525,0.77545,423000000.0
2008-01-16 10:29:00,0.77545,0.77585,0.77535,0.77585,312100000.0
2008-01-16 10:30:00,0.77585,0.77655,0.7755,0.7761,733299998.0
2008-01-16 10:31:00,0.7761,0.77615,0.7757,0.7759,809899999.0
2008-01-16 10:32:00,0.77585,0.77595,0.77525,0.77545,756500002.0
2008-01-16 10:33:00,0.77545,0.7757,0.7754,0.7755,358500000.0
2008-01-16 10:34:00,0.7755,0.77615,0.7755,0.77585,453600000.0
2008-01-16 10:35:00,0.77585,0.77645,0.77575,0.77575,263200000.0
2008-01-16 10:36:00,0.77575,0.77605,0.77565,0.77565,1038200000.0
2008-01-16 10:37:00,0.77565,0.77565,0.77545,0.77555,423800000.0
2008-01-16 10:38:00,0.77555,0.77605,0.77555,0.77605,319200000.0
2008-01-16 10:39:00,0.77605,0.77625,0.77595,0.77595,740799998.0
2008-01-16 10:40:00,0.77605,0.77625,0.77585,0.7759,987999997.0
2008-01-16 10:41:00,0.7759,0.77605,0.77535,0.77555,1196900000.0
2008-01-16 10:42:00,0.77555,0.7758,0.77485,0.77505,899600000.0
2008-01-16 10:43:00,0.77505,0.77545,0.7749,0.77525,861199996.0
2008-01-16 10:44:00,0.77525,0.77525,0.77465,0.77465,568499999.0
2008-01-16 10:45:00,0.77465,0.77465,0.77405,0.77455,737600000.0
2008-01-16 10:46:00,0.77455,0.77475,0.77415,0.77415,699199999.0
2008-01-16 10:47:00,0.77425,0.775,0.77425,0.7745,630000000.0
2008-01-16 10:48:00,0.7745,0.77465,0.77445,0.77455,683199999.0
2008-01-16 10:49:00,0.77455,0.77465,0.77445,0.77465,437600000.0
2008-01-16 10:50:00,0.77465,0.77465,0.77455,0.77465,372000000.0
2008-01-16 10:51:00,0.77465,0.7748,0.77455,0.7746,669799999.0
2008-01-16 10:52:00,0.77465,0.77465,0.7745,0.77465,83100000.0
2008-01-16 10:53:00,0.7745,0.77475,0.7745,0.77475,106600000.0
2008-01-16 10:54:00,0.7747,0.77505,0.7747,0.77505,648800000.0
2008-01-16 10:55:00,0.77505,0.77505,0.77465,0.77495,766900002.0
2008-01-16 10:56:00,0.77485,0.7752,0.77465,0.77475,490599995.0
2008-01-16 10:57:00,0.77465,0.77495,0.77465,0.7749,362700000.0
2008-01-16 10:58:00,0.7749,0.77495,0.77475,0.77475,260200000.0
2008-01-16 10:59:00,0.77475,0.77475,0.77435,0.77465,444000000.0
2008-01-16 11:00:00,0.77465,0.77495,0.77445,0.77485,543000002.0
2008-01-16 11:01:00,0.77485,0.77495,0.77435,0.7747,844900010.0
2008-01-16 11:02:00,0.7747,0.77475,0.77445,0.7746,572800000.0
2008-01-16 11:03:00,0.7746,0.77495,0.7745,0.7745,702899991.0
2008-01-16 11:04:00,0.77455,0.77455,0.77405,0.77415,931799999.0
2008-01-16 11:05:00,0.77415,0.77425,0.7736,0.77425,681000001.0
2008-01-16 11:06:00,0.77435,0.77435,0.77395,0.77435,791200000.0
2008-01-16 11:07:00,0.77435,0.77445,0.77425,0.77425,700200000.0
2008-01-16 11:08:00,0.77425,0.77445,0.77415,0.7743,854800000.0
2008-01-16 11:09:00,0.77435,0.77445,0.7742,0.77425,547500000.0
2008-01-16 11:10:00,0.7742,0.77435,0.77395,0.77395,581100000.0
2008-01-16 11:11:00,0.77395,0.77395,0.77365,0.77375,1139699997.0
2008-01-16 11:12:00,0.77375,0.774,0.77335,0.7734,568400000.0
2008-01-16 11:13:00,0.7734,0.7734,0.77295,0.77325,591800002.0
2008-01-16 11:14:00,0.77325,0.77325,0.77305,0.77315,406200000.0
2008-01-16 11:15:00,0.77315,0.77315,0.772,0.7725,1245299996.0
2008-01-16 11:16:00,0.77255,0.77265,0.77175,0.77185,1145799994.0
2008-01-16 11:17:00,0.77185,0.77235,0.77185,0.77215,741600000.0
2008-01-16 11:18:00,0.77215,0.77285,0.77195,0.77275,972500001.0
2008-01-16 11:19:00,0.77265,0.77285,0.77215,0.77245,468600000.0
2008-01-16 11:20:00,0.77245,0.77305,0.77225,0.77305,591200000.0
2008-01-16 11:21:00,0.77305,0.77315,0.77275,0.77295,424900000.0
2008-01-16 11:22:00,0.77295,0.77295,0.77245,0.77255,998400000.0
2008-01-16 11:23:00,0.77255,0.7726,0.77195,0.77225,890799998.0
2008-01-16 11:24:00,0.77225,0.77235,0.7719,0.77195,573000000.0
2008-01-16 11:25:00,0.77195,0.77285,0.77175,0.77215,564000000.0
2008-01-16 11:26:00,0.77215,0.77245,0.77205,0.77215,660600000.0
2008-01-16 11:27:00,0.77195,0.77215,0.77145,0.7716,685700000.0
2008-01-16 11:28:00,0.7716,0.7717,0.77135,0.77145,913699999.0
2008-01-16 11:29:00,0.77135,0.7716,0.77085,0.77105,846199999.0
2008-01-16 11:30:00,0.77105,0.77135,0.7705,0.77115,385700000.0
2008-01-16 11:31:00,0.77115,0.77125,0.77055,0.77105,847100000.0
2008-01-16 11:32:00,0.771,0.7714,0.77075,0.7712,739099993.0
2008-01-16 11:33:00,0.7712,0.77155,0.77095,0.77135,841800000.0
2008-01-16 11:34:00,0.77135,0.77155,0.77125,0.77135,543500000.0
2008-01-16 11:35:00,0.77135,0.7715,0.77125,0.77135,658400000.0
2008-01-16 11:36:00,0.77135,0.77165,0.77125,0.77165,276800000.0
2008-01-16 11:37:00,0.77175,0.77215,0.7714,0.77145,1107000000.0
2008-01-16 11:38:00,0.77145,0.77155,0.77125,0.77125,670999998.0
2008-01-16 11:39:00,0.77125,0.77185,0.77125,0.7717,748499986.0
2008-01-16 11:40:00,0.7717,0.7717,0.77155,0.77165,404800000.0
2008-01-16 11:41:00,0.77165,0.77175,0.77145,0.77155,469400000.0
2008-01-16 11:42:00,0.77155,0.77165,0.7714,0.77145,328500000.0
2008-01-16 11:43:00,0.77145,0.77215,0.77135,0.77205,803300002.0
2008-01-16 11:44:00,0.77205,0.77225,0.7719,0.77225,666300000.0
2008-01-16 11:45:00,0.77225,0.77225,0.77145,0.7716,443900000.0
2008-01-16 11:46:00,0.7716,0.77205,0.7716,0.77195,186700000.0
2008-01-16 11:47:00,0.77195,0.77215,0.7718,0.77195,445200000.0
2008-01-16 11:48:00,0.77195,0.77215,0.77185,0.7721,762199999.0
2008-01-16 11:49:00,0.7721,0.7722,0.77195,0.77205,367200000.0
2008-01-16 11:50:00,0.77195,0.77205,0.7719,0.77195,577300000.0
2008-01-16 11:51:00,0.77195,0.77215,0.77155,0.77165,312400000.0
2008-01-16 11:52:00,0.77165,0.7719,0.77165,0.7719,240000000.0
2008-01-16 11:53:00,0.7719,0.77195,0.77165,0.7718,715499995.0
2008-01-16 11:54:00,0.77185,0.77195,0.77185,0.77185,200900000.0
2008-01-16 11:55:00,0.77185,0.7719,0.77135,0.77145,643199999.0
2008-01-16 11:56:00,0.77145,0.7715,0.7706,0.77125,596100009.0
2008-01-16 11:57:00,0.77125,0.77125,0.7705,0.77095,1051199993.0
2008-01-16 11:58:00,0.77095,0.77125,0.77075,0.77105,757299998.0
2008-01-16 11:59:00,0.77105,0.77125,0.7704,0.77045,703400002.0
2008-01-16 12:00:00,0.77045,0.77085,0.77025,0.77025,730400000.0
2008-01-16 12:01:00,0.77015,0.77045,0.77005,0.77035,831700001.0
2008-01-16 12:02:00,0.77035,0.77035,0.76985,0.77005,776800002.0
2008-01-16 12:03:00,0.77005,0.77005,0.76935,0.76995,864799989.0
2008-01-16 12:04:00,0.76995,0.77005,0.76975,0.76995,636800000.0
2008-01-16 12:05:00,0.76995,0.76995,0.7696,0.7699,783299989.0
2008-01-16 12:06:00,0.7699,0.77025,0.7699,0.77015,756000000.0
2008-01-16 12:07:00,0.77015,0.77015,0.76975,0.7699,531800000.0
2008-01-16 12:08:00,0.7699,0.76995,0.76965,0.76995,373899998.0
2008-01-16 12:09:00,0.76995,0.76995,0.76945,0.7696,614100004.0
2008-01-16 12:10:00,0.76955,0.76975,0.76935,0.76975,825500000.0
2008-01-16 12:11:00,0.7697,0.76985,0.76905,0.76915,724999996.0
2008-01-16 12:12:00,0.76915,0.76925,0.76855,0.76865,1170300000.0
2008-01-16 12:13:00,0.76865,0.76875,0.76795,0.76825,777000000.0
2008-01-16 12:14:00,0.76825,0.76835,0.76795,0.76835,739399994.0
2008-01-16 12:15:00,0.76835,0.76855,0.76795,0.76825,1107100005.0
2008-01-16 12:16:00,0.7682,0.76835,0.7678,0.7679,745299999.0
2008-01-16 12:17:00,0.7679,0.76835,0.76785,0.7683,710300001.0
2008-01-16 12:18:00,0.7683,0.76865,0.7682,0.76855,511800000.0
2008-01-16 12:19:00,0.76855,0.76865,0.76825,0.76825,438100000.0
2008-01-16 12:20:00,0.76825,0.76825,0.76795,0.7681,210400000.0
2008-01-16 12:21:00,0.76805,0.7681,0.7677,0.7679,220500000.0
2008-01-16 12:22:00,0.7679,0.76855,0.7677,0.768,315400000.0
2008-01-16 12:23:00,0.768,0.76845,0.768,0.76825,291100000.0
2008-01-16 12:24:00,0.7682,0.7683,0.76765,0.76805,301700000.0
2008-01-16 12:25:00,0.76805,0.76895,0.76785,0.76845,687199998.0
2008-01-16 12:26:00,0.76845,0.76905,0.76825,0.76905,341500000.0
2008-01-16 12:27:00,0.76905,0.7691,0.7682,0.7683,362400000.0
2008-01-16 12:28:00,0.7683,0.7683,0.76655,0.7671,538099999.0
2008-01-16 12:29:00,0.76715,0.76715,0.76655,0.76685,816200004.0
2008-01-16 12:30:00,0.7668,0.76765,0.76665,0.76705,544500000.0
2008-01-16 12:31:00,0.76705,0.76705,0.76645,0.7666,542299999.0
2008-01-16 12:32:00,0.7666,0.76675,0.7665,0.76665,314300000.0
2008-01-16 12:33:00,0.7667,0.76705,0.7666,0.76705,476700000.0
2008-01-16 12:34:00,0.76705,0.76705,0.7667,0.76705,358600000.0
2008-01-16 12:35:00,0.76705,0.76705,0.7666,0.767,243700000.0
2008-01-16 12:36:00,0.767,0.76715,0.7667,0.76715,144900000.0
2008-01-16 12:37:00,0.76715,0.76755,0.7671,0.76755,480399999.0
2008-01-16 12:38:00,0.76755,0.76755,0.7668,0.7668,421600000.0
2008-01-16 12:39:00,0.76665,0.76675,0.76565,0.76575,621400003.0
2008-01-16 12:40:00,0.76575,0.76595,0.76555,0.7658,687200000.0
2008-01-16 12:41:00,0.7658,0.7665,0.7658,0.76635,494500000.0
2008-01-16 12:42:00,0.76645,0.7666,0.76605,0.76625,553699999.0
2008-01-16 12:43:00,0.76625,0.76655,0.76625,0.76655,330900000.0
2008-01-16 12:44:00,0.76655,0.7667,0.7659,0.76605,196700000.0
2008-01-16 12:45:00,0.76605,0.7663,0.7657,0.7657,617300000.0
2008-01-16 12:46:00,0.7657,0.7657,0.765,0.76515,337500000.0
2008-01-16 12:47:00,0.765,0.76565,0.76425,0.7655,411500001.0
2008-01-16 12:48:00,0.7655,0.7656,0.76535,0.76535,428300000.0
2008-01-16 12:49:00,0.76535,0.7655,0.7653,0.7653,281300000.0
2008-01-16 12:50:00,0.7653,0.7653,0.7648,0.7648,169200000.0
2008-01-16 12:51:00,0.7648,0.765,0.7643,0.765,335599999.0
2008-01-16 12:52:00,0.765,0.765,0.76465,0.7649,417800001.0
2008-01-16 12:53:00,0.7649,0.76505,0.7642,0.7642,303200000.0
2008-01-16 12:54:00,0.7641,0.7648,0.7641,0.76465,216800000.0
2008-01-16 12:55:00,0.76465,0.76495,0.76435,0.7645,603400001.0
2008-01-16 12:56:00,0.76455,0.76505,0.7645,0.7648,890100000.0
2008-01-16 12:57:00,0.7648,0.76505,0.76465,0.76495,839799995.0
2008-01-16 12:58:00,0.76495,0.76575,0.76495,0.76525,1131099984.0
2008-01-16 12:59:00,0.76525,0.76545,0.76515,0.76545,1158999996.0
2008-01-16 13:00:00,0.76545,0.76555,0.76545,0.7655,698999987.0
2008-01-16 13:01:00,0.7655,0.76565,0.76545,0.76555,442800000.0
2008-01-16 13:02:00,0.76555,0.76595,0.7655,0.76595,323600000.0
2008-01-16 13:03:00,0.76595,0.76675,0.7659,0.76665,616400000.0
2008-01-16 13:04:00,0.76665,0.76695,0.76655,0.76675,210800000.0
2008-01-16 13:05:00,0.76695,0.76695,0.76655,0.7666,263199999.0
2008-01-16 13:06:00,0.76655,0.76685,0.76655,0.76685,373000000.0
2008-01-16 13:07:00,0.76685,0.76705,0.76605,0.76635,253300000.0
2008-01-16 13:08:00,0.76635,0.76645,0.76595,0.76625,485999999.0
2008-01-16 13:09:00,0.76625,0.76635,0.7659,0.7662,349199992.0
2008-01-16 13:10:00,0.76625,0.76655,0.7661,0.76645,544999991.0
2008-01-16 13:11:00,0.76645,0.76665,0.76605,0.76655,657400002.0
2008-01-16 13:12:00,0.76655,0.76675,0.76635,0.76645,240400000.0
2008-01-16 13:13:00,0.76645,0.76645,0.76615,0.76615,259600000.0
2008-01-16 13:14:00,0.76615,0.76645,0.76615,0.76635,395299999.0
2008-01-16 13:15:00,0.76635,0.76645,0.7663,0.7664,423400000.0
2008-01-16 13:16:00,0.7664,0.76715,0.7664,0.76715,420000000.0
2008-01-16 13:17:00,0.76715,0.76725,0.76705,0.76725,274400000.0
2008-01-16 13:18:00,0.76725,0.76735,0.7671,0.7673,157600000.0
2008-01-16 13:19:00,0.7673,0.76755,0.76705,0.7671,571999993.0
2008-01-16 13:20:00,0.7671,0.76755,0.7671,0.76715,206800000.0
2008-01-16 13:21:00,0.76715,0.76745,0.76715,0.76735,225600000.0
2008-01-16 13:22:00,0.76735,0.76735,0.767,0.76715,229800000.0
2008-01-16 13:23:00,0.76715,0.76725,0.76695,0.7671,235400000.0
2008-01-16 13:24:00,0.7671,0.76725,0.7671,0.76725,197600000.0
2008-01-16 13:25:00,0.76725,0.76745,0.76725,0.76735,504300000.0
2008-01-16 13:26:00,0.76735,0.76785,0.76735,0.76765,856800000.0
2008-01-16 13:27:00,0.76765,0.76765,0.76745,0.76755,449099997.0
2008-01-16 13:28:00,0.76755,0.76765,0.76755,0.76755,448800000.0
2008-01-16 13:29:00,0.76765,0.76765,0.7674,0.76755,192000000.0
2008-01-16 13:30:00,0.76755,0.7677,0.76755,0.7676,357600000.0
2008-01-16 13:31:00,0.76765,0.76785,0.76745,0.7677,613800002.0
2008-01-16 13:32:00,0.7677,0.76785,0.76765,0.76765,118900000.0
2008-01-16 13:33:00,0.76765,0.76805,0.76765,0.768,327500000.0
2008-01-16 13:34:00,0.768,0.76835,0.76795,0.76825,547999997.0
2008-01-16 13:35:00,0.76825,0.76825,0.76805,0.76805,171500000.0
2008-01-16 13:36:00,0.768,0.76805,0.76755,0.76795,378000002.0
2008-01-16 13:37:00,0.76785,0.76785,0.7676,0.7676,326900000.0
2008-01-16 13:38:00,0.7676,0.76775,0.76725,0.76755,570799997.0
2008-01-16 13:39:00,0.76755,0.76775,0.7675,0.7675,194300000.0
2008-01-16 13:40:00,0.7675,0.76785,0.7675,0.76785,196700000.0
2008-01-16 13:41:00,0.76785,0.76785,0.7673,0.7673,264200000.0
2008-01-16 13:42:00,0.76735,0.76735,0.76705,0.7671,429400000.0
2008-01-16 13:43:00,0.7671,0.76725,0.76685,0.76685,395699996.0
2008-01-16 13:44:00,0.76695,0.76705,0.76685,0.76685,506300000.0
2008-01-16 13:45:00,0.76685,0.76705,0.76675,0.76695,637000002.0
2008-01-16 13:46:00,0.76695,0.76705,0.76695,0.76705,185600000.0
2008-01-16 13:47:00,0.76695,0.76815,0.76685,0.768,872500006.0
2008-01-16 13:48:00,0.76805,0.76805,0.76765,0.76765,404000000.0
2008-01-16 13:49:00,0.76765,0.76765,0.76755,0.76765,235200000.0
2008-01-16 13:50:00,0.76765,0.76765,0.7674,0.7676,210700000.0
2008-01-16 13:51:00,0.7676,0.7678,0.7676,0.76775,164800000.0
2008-01-16 13:52:00,0.76775,0.76795,0.76755,0.76775,492100000.0
2008-01-16 13:53:00,0.76775,0.76815,0.76775,0.768,334800000.0
2008-01-16 13:54:00,0.76785,0.76785,0.76765,0.7677,347300000.0
2008-01-16 13:55:00,0.7677,0.7677,0.76715,0.7672,681899996.0
2008-01-16 13:56:00,0.7672,0.76725,0.7672,0.76725,225600000.0
2008-01-16 13:57:00,0.76725,0.76725,0.76725,0.76725,72000000.0
2008-01-16 13:58:00,0.76725,0.76725,0.76685,0.76695,533600000.0
2008-01-16 13:59:00,0.76695,0.76725,0.76685,0.76715,401600001.0
2008-01-16 14:00:00,0.76715,0.76765,0.76715,0.76735,502200001.0
2008-01-16 14:01:00,0.76735,0.76765,0.76715,0.7675,712800001.0
2008-01-16 14:02:00,0.76735,0.7675,0.7673,0.7673,143000000.0
2008-01-16 14:03:00,0.7673,0.7676,0.7673,0.7676,143500000.0
2008-01-16 14:04:00,0.7676,0.76815,0.76755,0.76815,320900001.0
2008-01-16 14:05:00,0.76815,0.76895,0.76815,0.76875,590100000.0
2008-01-16 14:06:00,0.76875,0.7689,0.76855,0.76875,560099998.0
2008-01-16 14:07:00,0.76875,0.7689,0.7685,0.76855,657500000.0
2008-01-16 14:08:00,0.76855,0.76875,0.76855,0.76855,374500000.0
2008-01-16 14:09:00,0.76865,0.7687,0.76865,0.7687,121900000.0
2008-01-16 14:10:00,0.7687,0.7687,0.7687,0.7687,51200000.0
2008-01-16 14:11:00,0.7687,0.76875,0.76865,0.76875,97600000.0
2008-01-16 14:12:00,0.76875,0.76875,0.76815,0.76845,244800000.0
2008-01-16 14:13:00,0.76845,0.769,0.76845,0.769,318900000.0
2008-01-16 14:14:00,0.769,0.769,0.76865,0.76885,451500000.0
2008-01-16 14:15:00,0.7688,0.76885,0.7687,0.7688,154100000.0
2008-01-16 14:16:00,0.7688,0.7692,0.7687,0.7691,220400000.0
2008-01-16 14:17:00,0.7691,0.76915,0.76845,0.76875,353200000.0
2008-01-16 14:18:00,0.7688,0.76925,0.76875,0.769,196000000.0
2008-01-16 14:19:00,0.769,0.7695,0.769,0.7695,165600000.0
2008-01-16 14:20:00,0.7695,0.76965,0.76915,0.7692,225800000.0
2008-01-16 14:21:00,0.7692,0.76935,0.76905,0.76925,368900000.0
2008-01-16 14:22:00,0.76925,0.7702,0.76925,0.76985,399200000.0
2008-01-16 14:23:00,0.76985,0.77005,0.76945,0.76985,450500000.0
2008-01-16 14:24:00,0.76985,0.77005,0.7696,0.76965,124700000.0
2008-01-16 14:25:00,0.76965,0.77005,0.7695,0.77,639300004.0
2008-01-16 14:26:00,0.77,0.77045,0.76995,0.77025,580800005.0
2008-01-16 14:27:00,0.77025,0.77045,0.7694,0.76965,797599991.0
2008-01-16 14:28:00,0.76965,0.76995,0.7696,0.76995,604000000.0
2008-01-16 14:29:00,0.76995,0.77,0.7698,0.7698,545900000.0
2008-01-16 14:30:00,0.7698,0.76985,0.76915,0.7692,631999992.0
2008-01-16 14:31:00,0.7692,0.76935,0.7688,0.7691,914899990.0
2008-01-16 14:32:00,0.7691,0.76915,0.76875,0.76875,315500000.0
2008-01-16 14:33:00,0.76875,0.76895,0.76875,0.76895,186300000.0
2008-01-16 14:34:00,0.76895,0.76925,0.76875,0.76875,181400000.0
2008-01-16 14:35:00,0.7688,0.76915,0.76875,0.7689,527700002.0
2008-01-16 14:36:00,0.76885,0.76915,0.76885,0.76905,283200000.0
2008-01-16 14:37:00,0.76905,0.76935,0.76905,0.76925,227600000.0
2008-01-16 14:38:00,0.76935,0.76955,0.76905,0.76955,495500000.0
2008-01-16 14:39:00,0.76955,0.76975,0.76935,0.76975,451000000.0
2008-01-16 14:40:00,0.76975,0.76975,0.76905,0.7692,969499999.0
2008-01-16 14:41:00,0.76915,0.76935,0.76905,0.76935,595500000.0
2008-01-16 14:42:00,0.76935,0.76945,0.76935,0.76935,253600000.0
2008-01-16 14:43:00,0.76935,0.76955,0.7692,0.7692,346400000.0
2008-01-16 14:44:00,0.76925,0.76955,0.76925,0.76955,416099999.0
2008-01-16 14:45:00,0.76955,0.76975,0.7694,0.76945,492400001.0
2008-01-16 14:46:00,0.76945,0.76955,0.76915,0.76945,610399994.0
2008-01-16 14:47:00,0.76945,0.76955,0.769,0.769,552200000.0
2008-01-16 14:48:00,0.769,0.76925,0.76885,0.76925,514300000.0
2008-01-16 14:49:00,0.76925,0.76945,0.7692,0.76935,400600000.0
2008-01-16 14:50:00,0.76935,0.7694,0.76925,0.76925,401600000.0
2008-01-16 14:51:00,0.76925,0.76925,0.76905,0.76905,321810000.0
2008-01-16 14:52:00,0.76905,0.7694,0.76895,0.76935,256919999.0
2008-01-16 14:53:00,0.76935,0.7694,0.76875,0.76875,615600000.0
2008-01-16 14:54:00,0.76875,0.76875,0.7674,0.7674,555800000.0
2008-01-16 14:55:00,0.76745,0.7677,0.76705,0.76755,381400000.0
2008-01-16 14:56:00,0.76755,0.76815,0.76755,0.76785,430900000.0
2008-01-16 14:57:00,0.7679,0.76795,0.76775,0.76775,379500000.0
2008-01-16 14:58:00,0.76785,0.768,0.76775,0.768,264300000.0
2008-01-16 14:59:00,0.768,0.768,0.7674,0.7674,255000000.0
2008-01-16 15:00:00,0.7674,0.76755,0.767,0.76715,367200000.0
2008-01-16 15:01:00,0.76715,0.76755,0.76705,0.76735,474000000.0
2008-01-16 15:02:00,0.7672,0.76815,0.7672,0.7678,583200000.0
2008-01-16 15:03:00,0.7678,0.76825,0.7678,0.7679,830599998.0
2008-01-16 15:04:00,0.76785,0.76805,0.76775,0.7679,621600000.0
2008-01-16 15:05:00,0.7679,0.76815,0.76785,0.7681,673399999.0
2008-01-16 15:06:00,0.7681,0.76825,0.7679,0.76815,638900000.0
2008-01-16 15:07:00,0.76815,0.7682,0.7676,0.7676,634799999.0
2008-01-16 15:08:00,0.76765,0.76785,0.76765,0.76775,207100000.0
2008-01-16 15:09:00,0.76775,0.7681,0.76775,0.76805,481299999.0
2008-01-16 15:10:00,0.76805,0.76805,0.76805,0.76805,224000000.0
2008-01-16 15:11:00,0.76805,0.76835,0.76805,0.76805,388800000.0
2008-01-16 15:12:00,0.76805,0.76815,0.76805,0.76805,646100000.0
2008-01-16 15:13:00,0.76805,0.76815,0.7679,0.768,379900000.0
2008-01-16 15:14:00,0.768,0.76815,0.76795,0.768,341300000.0
2008-01-16 15:15:00,0.768,0.7681,0.76765,0.76765,234400001.0
2008-01-16 15:16:00,0.76765,0.7679,0.7676,0.76775,499200000.0
2008-01-16 15:17:00,0.76775,0.768,0.76775,0.76795,186000000.0
2008-01-16 15:18:00,0.76795,0.7682,0.76785,0.76815,300300000.0
2008-01-16 15:19:00,0.7682,0.76825,0.768,0.76815,227900000.0
2008-01-16 15:20:00,0.76815,0.76825,0.76815,0.76825,106600000.0
2008-01-16 15:21:00,0.7682,0.7683,0.7682,0.7683,107900000.0
2008-01-16 15:22:00,0.7683,0.76865,0.7683,0.76865,179800000.0
2008-01-16 15:23:00,0.76865,0.76885,0.76855,0.76875,166400000.0
2008-01-16 15:24:00,0.76875,0.76875,0.76845,0.76865,162500000.0
2008-01-16 15:25:00,0.76865,0.76895,0.76865,0.7689,192800000.0
2008-01-16 15:26:00,0.7689,0.76925,0.7689,0.76905,202200000.0
2008-01-16 15:27:00,0.76905,0.76945,0.76905,0.76945,241600000.0
2008-01-16 15:28:00,0.76945,0.76945,0.76935,0.76935,126400000.0
2008-01-16 15:29:00,0.76945,0.76965,0.76945,0.7696,324000000.0
2008-01-16 15:30:00,0.7696,0.7698,0.7689,0.7695,227000000.0
2008-01-16 15:31:00,0.7695,0.76955,0.76905,0.76915,377300000.0
2008-01-16 15:32:00,0.76915,0.7698,0.76915,0.76965,771200000.0
2008-01-16 15:33:00,0.76965,0.76965,0.76915,0.76915,660799999.0
2008-01-16 15:34:00,0.76915,0.7692,0.76835,0.76855,761300001.0
2008-01-16 15:35:00,0.76855,0.76855,0.767,0.767,685800000.0
2008-01-16 15:36:00,0.767,0.7672,0.76615,0.76635,1078399997.0
2008-01-16 15:37:00,0.76635,0.76655,0.76555,0.76645,893500001.0
2008-01-16 15:38:00,0.76645,0.76665,0.76635,0.76665,322900000.0
2008-01-16 15:39:00,0.76665,0.76665,0.76615,0.76665,859900006.0
2008-01-16 15:40:00,0.76665,0.7672,0.76665,0.76695,1010899990.0
2008-01-16 15:41:00,0.76695,0.76725,0.76695,0.76725,636799981.0
2008-01-16 15:42:00,0.7672,0.76815,0.76715,0.76805,427800000.0
2008-01-16 15:43:00,0.76805,0.76825,0.76785,0.76795,800400004.0
2008-01-16 15:44:00,0.76795,0.76795,0.76755,0.76775,777200011.0
2008-01-16 15:45:00,0.76785,0.76845,0.76785,0.76845,925999995.0
2008-01-16 15:46:00,0.76845,0.76875,0.76795,0.76825,1110699999.0
2008-01-16 15:47:00,0.76825,0.76835,0.76795,0.76795,800900007.0
2008-01-16 15:48:00,0.76795,0.76825,0.7678,0.76795,470300000.0
2008-01-16 15:49:00,0.76785,0.76795,0.76765,0.76795,639799999.0
2008-01-16 15:50:00,0.76795,0.76815,0.76785,0.76785,771800032.0
2008-01-16 15:51:00,0.76795,0.76825,0.7676,0.76805,782900007.0
2008-01-16 15:52:00,0.76805,0.76815,0.76805,0.76815,607200000.0
2008-01-16 15:53:00,0.76815,0.7688,0.76795,0.76805,683100000.0
2008-01-16 15:54:00,0.76795,0.76835,0.76795,0.76805,450300000.0
2008-01-16 15:55:00,0.76805,0.76805,0.76795,0.76805,404000000.0
2008-01-16 15:56:00,0.76805,0.76825,0.76805,0.76825,211200000.0
2008-01-16 15:57:00,0.76825,0.76855,0.76825,0.76835,309199999.0
2008-01-16 15:58:00,0.76835,0.76855,0.76835,0.76855,187999999.0
2008-01-16 15:59:00,0.76855,0.76905,0.76835,0.76835,130900000.0
2008-01-16 16:00:00,0.76835,0.76855,0.76765,0.76775,250700000.0
2008-01-16 16:01:00,0.76785,0.76855,0.76745,0.76845,406500000.0
2008-01-16 16:02:00,0.76845,0.76855,0.76835,0.76855,383900000.0
2008-01-16 16:03:00,0.76855,0.7697,0.76845,0.76965,921999997.0
2008-01-16 16:04:00,0.76965,0.76965,0.76905,0.76905,370400000.0
2008-01-16 16:05:00,0.76905,0.76955,0.76905,0.76955,852000000.0
2008-01-16 16:06:00,0.76955,0.7698,0.76935,0.76935,305700000.0
2008-01-16 16:07:00,0.7694,0.76975,0.76935,0.76975,450000000.0
2008-01-16 16:08:00,0.76975,0.77015,0.76945,0.76995,870400000.0
2008-01-16 16:09:00,0.76995,0.77075,0.76975,0.77055,830799995.0
2008-01-16 16:10:00,0.77045,0.77145,0.77035,0.77125,1125100001.0
2008-01-16 16:11:00,0.77105,0.77185,0.77105,0.77165,790400003.0
2008-01-16 16:12:00,0.77165,0.77225,0.77105,0.77115,1097600000.0
2008-01-16 16:13:00,0.77115,0.77185,0.77115,0.77165,889600004.0
2008-01-16 16:14:00,0.77165,0.77265,0.77155,0.77245,953600003.0
2008-01-16 16:15:00,0.77245,0.77245,0.77205,0.7721,543600004.0
2008-01-16 16:16:00,0.7721,0.7721,0.77175,0.77185,447200000.0
2008-01-16 16:17:00,0.77185,0.77195,0.77175,0.77175,441200003.0
2008-01-16 16:18:00,0.77175,0.77195,0.77095,0.77115,672099995.0
2008-01-16 16:19:00,0.77115,0.77165,0.77115,0.7716,401200000.0
2008-01-16 16:20:00,0.77165,0.77165,0.77095,0.77105,478000000.0
2008-01-16 16:21:00,0.77105,0.7712,0.77105,0.77105,398699997.0
2008-01-16 16:22:00,0.77105,0.7712,0.771,0.77115,185800000.0
2008-01-16 16:23:00,0.77115,0.77205,0.77105,0.77185,249200000.0
2008-01-16 16:24:00,0.77185,0.77215,0.77165,0.77215,778800006.0
2008-01-16 16:25:00,0.77215,0.7727,0.77195,0.77245,769700002.0
2008-01-16 16:26:00,0.77245,0.77265,0.77185,0.7719,551400000.0
2008-01-16 16:27:00,0.7719,0.77195,0.77145,0.7715,240900000.0
2008-01-16 16:28:00,0.7715,0.77165,0.771,0.77135,743599993.0
2008-01-16 16:29:00,0.77135,0.77135,0.77095,0.771,456400000.0
2008-01-16 16:30:00,0.771,0.771,0.77075,0.77085,542800001.0
2008-01-16 16:31:00,0.77095,0.77095,0.77025,0.77025,574199999.0
2008-01-16 16:32:00,0.77025,0.77155,0.7702,0.7713,588700000.0
2008-01-16 16:33:00,0.7713,0.77205,0.7713,0.7719,632600000.0
2008-01-16 16:34:00,0.7719,0.77335,0.7719,0.7729,516400000.0
2008-01-16 16:35:00,0.7729,0.77315,0.7729,0.77315,391200000.0
2008-01-16 16:36:00,0.77315,0.77315,0.7718,0.77285,555400000.0
2008-01-16 16:37:00,0.77285,0.77285,0.7722,0.7725,599099999.0
2008-01-16 16:38:00,0.7725,0.77255,0.77165,0.77165,655399996.0
2008-01-16 16:39:00,0.77165,0.77235,0.77165,0.77235,712300001.0
2008-01-16 16:40:00,0.77235,0.77305,0.7722,0.77255,734800000.0
2008-01-16 16:41:00,0.77255,0.7743,0.77255,0.7741,619600000.0
2008-01-16 16:42:00,0.7741,0.77455,0.77365,0.7741,755500007.0
2008-01-16 16:43:00,0.7741,0.77425,0.77365,0.774,496800001.0
2008-01-16 16:44:00,0.774,0.77465,0.77365,0.77375,676600000.0
2008-01-16 16:45:00,0.77375,0.77375,0.77345,0.77355,724899996.0
2008-01-16 16:46:00,0.77365,0.7737,0.77355,0.77365,528300000.0
2008-01-16 16:47:00,0.77365,0.77375,0.77365,0.77365,608800000.0
2008-01-16 16:48:00,0.77365,0.77375,0.77335,0.77345,438800001.0
2008-01-16 16:49:00,0.77345,0.77345,0.77215,0.77245,720499992.0
2008-01-16 16:50:00,0.77245,0.77255,0.77235,0.77245,569199995.0
2008-01-16 16:51:00,0.77245,0.77245,0.77195,0.77215,894500000.0
2008-01-16 16:52:00,0.7721,0.77225,0.77145,0.77145,803500001.0
2008-01-16 16:53:00,0.77145,0.77155,0.77055,0.77055,582900000.0
2008-01-16 16:54:00,0.77055,0.77105,0.77025,0.77055,1440799998.0
2008-01-16 16:55:00,0.77055,0.77075,0.77035,0.77055,694200001.0
2008-01-16 16:56:00,0.77055,0.77055,0.76915,0.76935,1236300001.0
2008-01-16 16:57:00,0.76935,0.76945,0.7692,0.76935,327700000.0
2008-01-16 16:58:00,0.76935,0.76955,0.76915,0.76915,557399998.0
2008-01-16 16:59:00,0.76925,0.76935,0.76795,0.768,737600002.0
2008-01-16 17:00:00,0.76795,0.76845,0.76765,0.7682,877799997.0
2008-01-16 17:01:00,0.7682,0.76855,0.7682,0.76835,801199995.0
2008-01-16 17:02:00,0.76845,0.76895,0.76835,0.76855,1771400020.0
2008-01-16 17:03:00,0.76845,0.76865,0.76825,0.76855,1095199987.0
2008-01-16 17:04:00,0.76855,0.76885,0.76845,0.7685,519700001.0
2008-01-16 17:05:00,0.7685,0.76855,0.76835,0.76845,488200000.0
2008-01-16 17:06:00,0.76845,0.76855,0.76835,0.76855,259200000.0
2008-01-16 17:07:00,0.76855,0.76905,0.76855,0.76895,639600000.0
2008-01-16 17:08:00,0.76895,0.76895,0.76845,0.76845,765200003.0
2008-01-16 17:09:00,0.76845,0.76865,0.768,0.76815,832999994.0
2008-01-16 17:10:00,0.76855,0.76865,0.76705,0.76745,723800000.0
2008-01-16 17:11:00,0.76745,0.76785,0.76725,0.76775,757499996.0
2008-01-16 17:12:00,0.76775,0.7683,0.76755,0.76785,495000010.0
2008-01-16 17:13:00,0.76795,0.76815,0.7676,0.7677,696500000.0
2008-01-16 17:14:00,0.76765,0.76805,0.76755,0.76775,528699999.0
2008-01-16 17:15:00,0.76775,0.76775,0.76755,0.76755,355000000.0
2008-01-16 17:16:00,0.76765,0.76855,0.76755,0.768,596299999.0
2008-01-16 17:17:00,0.76805,0.76845,0.76795,0.76815,736600001.0
2008-01-16 17:18:00,0.76815,0.76935,0.76815,0.76935,543600000.0
2008-01-16 17:19:00,0.76935,0.76935,0.7691,0.76915,453800000.0
2008-01-16 17:20:00,0.76915,0.7694,0.76905,0.76925,615200001.0
2008-01-16 17:21:00,0.76925,0.76945,0.76855,0.76875,446800000.0
2008-01-16 17:22:00,0.76875,0.76965,0.76875,0.7694,375500000.0
2008-01-16 17:23:00,0.7694,0.76945,0.76925,0.76925,111500000.0
2008-01-16 17:24:00,0.76935,0.76975,0.76925,0.76945,457600000.0
2008-01-16 17:25:00,0.76945,0.77045,0.76945,0.77015,1319999993.0
2008-01-16 17:26:00,0.77015,0.77055,0.76975,0.77045,1145599998.0
2008-01-16 17:27:00,0.77045,0.77045,0.76965,0.76975,1515199998.0
2008-01-16 17:28:00,0.76975,0.77005,0.76965,0.76995,344800000.0
2008-01-16 17:29:00,0.76995,0.77015,0.7696,0.7701,734800001.0
2008-01-16 17:30:00,0.7701,0.7704,0.76995,0.7702,1272800001.0
2008-01-16 17:31:00,0.7702,0.77025,0.76975,0.76975,973499999.0
2008-01-16 17:32:00,0.76975,0.76995,0.76955,0.7699,678700011.0
2008-01-16 17:33:00,0.7699,0.7699,0.76965,0.76975,633900000.0
2008-01-16 17:34:00,0.76975,0.76985,0.76965,0.76975,525900009.0
2008-01-16 17:35:00,0.76975,0.76995,0.76975,0.76995,350400000.0
2008-01-16 17:36:00,0.76995,0.76995,0.7696,0.7696,251600000.0
2008-01-16 17:37:00,0.76975,0.76975,0.76955,0.76955,208800000.0
2008-01-16 17:38:00,0.76955,0.76965,0.7694,0.76945,601099999.0
2008-01-16 17:39:00,0.76945,0.76955,0.76865,0.76885,805800000.0
2008-01-16 17:40:00,0.7687,0.76885,0.768,0.76835,797499995.0
2008-01-16 17:41:00,0.76835,0.76855,0.76815,0.76845,676800002.0
2008-01-16 17:42:00,0.76845,0.76845,0.76745,0.76745,817399999.0
2008-01-16 17:43:00,0.76735,0.76745,0.767,0.76735,475500000.0
2008-01-16 17:44:00,0.76735,0.76755,0.76725,0.7673,211300000.0
2008-01-16 17:45:00,0.76725,0.76765,0.76705,0.76705,390000000.0
2008-01-16 17:46:00,0.76705,0.76705,0.76675,0.7669,493500001.0
2008-01-16 17:47:00,0.7669,0.76715,0.76625,0.7663,853799993.0
2008-01-16 17:48:00,0.7663,0.76695,0.76615,0.76675,1259299991.0
2008-01-16 17:49:00,0.76685,0.76695,0.76615,0.76695,491400000.0
2008-01-16 17:50:00,0.76695,0.76725,0.76685,0.76715,615200000.0
2008-01-16 17:51:00,0.76715,0.76745,0.76665,0.76745,443799999.0
2008-01-16 17:52:00,0.76745,0.76745,0.76655,0.76655,1412999993.0
2008-01-16 17:53:00,0.76655,0.76685,0.76615,0.76685,1468799998.0
2008-01-16 17:54:00,0.76685,0.76765,0.76685,0.76755,767400000.0
2008-01-16 17:55:00,0.76755,0.7682,0.76715,0.76795,426000000.0
2008-01-16 17:56:00,0.76795,0.7686,0.76745,0.7682,146400000.0
2008-01-16 17:57:00,0.76815,0.76885,0.76815,0.7687,185200000.0
2008-01-16 17:58:00,0.7687,0.7687,0.76835,0.76845,599199999.0
2008-01-16 17:59:00,0.76845,0.76875,0.76825,0.76845,473600000.0
2008-01-16 18:00:00,0.76845,0.76865,0.7682,0.76835,561699998.0
2008-01-16 18:01:00,0.76835,0.76835,0.7675,0.76765,292400000.0
2008-01-16 18:02:00,0.7675,0.76755,0.76685,0.76715,661900000.0
2008-01-16 18:03:00,0.76715,0.76765,0.76715,0.76755,292600000.0
2008-01-16 18:04:00,0.76755,0.76825,0.76755,0.76785,444400000.0
2008-01-16 18:05:00,0.76785,0.76795,0.76735,0.76745,644000000.0
2008-01-16 18:06:00,0.76745,0.76805,0.76745,0.76805,540800000.0
2008-01-16 18:07:00,0.76805,0.76805,0.76785,0.76795,586800000.0
2008-01-16 18:08:00,0.76795,0.768,0.76725,0.7677,916699995.0
2008-01-16 18:09:00,0.7677,0.76845,0.76765,0.76815,872199996.0
2008-01-16 18:10:00,0.76815,0.76845,0.76765,0.768,679599999.0
2008-01-16 18:11:00,0.768,0.76805,0.76765,0.76805,357900000.0
2008-01-16 18:12:00,0.76805,0.76805,0.76725,0.76735,281000000.0
2008-01-16 18:13:00,0.76735,0.76735,0.76655,0.76675,646800000.0
2008-01-16 18:14:00,0.76675,0.76675,0.76605,0.76615,668200003.0
2008-01-16 18:15:00,0.7662,0.76745,0.76615,0.767,872000000.0
2008-01-16 18:16:00,0.767,0.76725,0.76695,0.76715,217200000.0
2008-01-16 18:17:00,0.76715,0.76715,0.76695,0.76705,178000000.0
2008-01-16 18:18:00,0.76705,0.76705,0.76655,0.76655,318000000.0
2008-01-16 18:19:00,0.76655,0.7671,0.76625,0.76705,521200004.0
2008-01-16 18:20:00,0.76705,0.76715,0.7665,0.76695,218600000.0
2008-01-16 18:21:00,0.76695,0.7678,0.7669,0.7678,340000000.0
2008-01-16 18:22:00,0.7678,0.76825,0.76775,0.76785,338150000.0
2008-01-16 18:23:00,0.76785,0.76795,0.76745,0.76795,325800000.0
2008-01-16 18:24:00,0.76795,0.76815,0.76795,0.76805,426999994.0
2008-01-16 18:25:00,0.76805,0.76895,0.76795,0.76895,651399989.0
2008-01-16 18:26:00,0.76895,0.77005,0.76895,0.76975,831300002.0
2008-01-16 18:27:00,0.76975,0.77005,0.76925,0.76955,338500000.0
2008-01-16 18:28:00,0.76965,0.77035,0.7696,0.7701,564399996.0
2008-01-16 18:29:00,0.77015,0.7702,0.76995,0.77,434700000.0
2008-01-16 18:30:00,0.77,0.7701,0.76975,0.76975,288300000.0
2008-01-16 18:31:00,0.76975,0.77,0.76945,0.76955,238600000.0
2008-01-16 18:32:00,0.76955,0.76955,0.769,0.7691,189100000.0
2008-01-16 18:33:00,0.7692,0.7694,0.76905,0.76925,291500000.0
2008-01-16 18:34:00,0.7693,0.7695,0.7692,0.7692,205399999.0
2008-01-16 18:35:00,0.7692,0.7692,0.76875,0.769,372600000.0
2008-01-16 18:36:00,0.769,0.7693,0.769,0.769,51200000.0
2008-01-16 18:37:00,0.769,0.7698,0.769,0.769,357900000.0
2008-01-16 18:38:00,0.769,0.7692,0.7687,0.7687,366600000.0
2008-01-16 18:39:00,0.7687,0.7689,0.7687,0.7687,236280000.0
2008-01-16 18:40:00,0.7687,0.76875,0.76835,0.76835,95200000.0
2008-01-16 18:41:00,0.76835,0.76835,0.76765,0.76785,452700000.0
2008-01-16 18:42:00,0.76785,0.76795,0.7678,0.7678,96000000.0
2008-01-16 18:43:00,0.7678,0.76785,0.7676,0.7676,216400000.0
2008-01-16 18:44:00,0.76765,0.76765,0.7671,0.7674,389900000.0
2008-01-16 18:45:00,0.7674,0.7677,0.7671,0.7673,388300000.0
2008-01-16 18:46:00,0.7673,0.7675,0.7671,0.7675,249199997.0
2008-01-16 18:47:00,0.7674,0.76755,0.7673,0.7673,104600000.0
2008-01-16 18:48:00,0.7673,0.7675,0.7672,0.76725,207300004.0
2008-01-16 18:49:00,0.76725,0.7678,0.76695,0.76755,393500001.0
2008-01-16 18:50:00,0.76755,0.76765,0.76735,0.76755,83800000.0
2008-01-16 18:51:00,0.76755,0.768,0.76745,0.768,163600000.0
2008-01-16 18:52:00,0.768,0.76855,0.768,0.76855,226200000.0
2008-01-16 18:53:00,0.76855,0.7688,0.7685,0.7688,194500000.0
2008-01-16 18:54:00,0.7688,0.7697,0.7688,0.76895,334900000.0
2008-01-16 18:55:00,0.76895,0.76925,0.76895,0.76915,193200000.0
2008-01-16 18:56:00,0.76915,0.76945,0.76905,0.76945,406200007.0
2008-01-16 18:57:00,0.76945,0.76945,0.7693,0.76945,284600000.0
2008-01-16 18:58:00,0.76945,0.7695,0.76935,0.7695,103500000.0
2008-01-16 18:59:00,0.7695,0.77,0.7695,0.7696,540000000.0
2008-01-16 19:00:00,0.76955,0.76985,0.7695,0.7698,365300000.0
2008-01-16 19:01:00,0.7698,0.77015,0.76975,0.77,274400000.0
2008-01-16 19:02:00,0.77,0.7702,0.7698,0.7699,650100000.0
2008-01-16 19:03:00,0.7699,0.7705,0.7697,0.7701,1187500007.0
2008-01-16 19:04:00,0.77015,0.7704,0.76985,0.77,722500004.0
2008-01-16 19:05:00,0.77005,0.7701,0.7698,0.7701,360400005.0
2008-01-16 19:06:00,0.77,0.7701,0.7699,0.77,308100000.0
2008-01-16 19:07:00,0.76995,0.7701,0.7698,0.7699,498000001.0
2008-01-16 19:08:00,0.7699,0.7699,0.7698,0.7698,600699998.0
2008-01-16 19:09:00,0.7698,0.7699,0.76975,0.7699,418800000.0
2008-01-16 19:10:00,0.7699,0.7702,0.7699,0.77005,279200000.0
2008-01-16 19:11:00,0.77005,0.7705,0.77005,0.7705,471600002.0
2008-01-16 19:12:00,0.7704,0.7704,0.77015,0.77025,420000000.0
2008-01-16 19:13:00,0.77025,0.77025,0.7701,0.7701,308000000.0
2008-01-16 19:14:00,0.7701,0.7701,0.77005,0.77005,213600000.0
2008-01-16 19:15:00,0.77005,0.77005,0.76985,0.7699,211200000.0
2008-01-16 19:16:00,0.76995,0.77015,0.7699,0.77,255200000.0
2008-01-16 19:17:00,0.77,0.7701,0.77,0.77,347900000.0
2008-01-16 19:18:00,0.77,0.7703,0.76995,0.77015,490900000.0
2008-01-16 19:19:00,0.7706,0.7706,0.77015,0.77025,319300000.0
2008-01-16 19:20:00,0.77025,0.77045,0.7701,0.7704,467299999.0
2008-01-16 19:21:00,0.77035,0.77055,0.7703,0.7704,206300001.0
2008-01-16 19:22:00,0.7704,0.7704,0.7701,0.7701,119800000.0
2008-01-16 19:23:00,0.77015,0.7704,0.7701,0.7704,78700000.0
2008-01-16 19:24:00,0.7704,0.7704,0.7701,0.7701,166800000.0
2008-01-16 19:25:00,0.7701,0.7703,0.77,0.7703,329700000.0
2008-01-16 19:26:00,0.7702,0.7705,0.7702,0.7704,178100000.0
2008-01-16 19:27:00,0.7704,0.7706,0.7703,0.7703,179200000.0
2008-01-16 19:28:00,0.7703,0.7709,0.7702,0.77075,339100000.0
2008-01-16 19:29:00,0.77075,0.771,0.7707,0.77075,703500000.0
2008-01-16 19:30:00,0.77075,0.771,0.7707,0.771,190600002.0
2008-01-16 19:31:00,0.771,0.771,0.7709,0.7709,156000000.0
2008-01-16 19:32:00,0.7709,0.771,0.7709,0.7709,119900000.0
2008-01-16 19:33:00,0.77095,0.7711,0.7708,0.7711,216100000.0
2008-01-16 19:34:00,0.7711,0.7711,0.7708,0.77095,111700000.0
2008-01-16 19:35:00,0.77095,0.7712,0.77055,0.771,130600000.0
2008-01-16 19:36:00,0.771,0.771,0.7707,0.771,130100000.0
2008-01-16 19:37:00,0.771,0.771,0.77095,0.771,47300000.0
2008-01-16 19:38:00,0.771,0.771,0.7708,0.771,484000000.0
2008-01-16 19:39:00,0.771,0.771,0.7709,0.77095,168400000.0
2008-01-16 19:40:00,0.77095,0.7711,0.7709,0.77105,187800000.0
2008-01-16 19:41:00,0.7711,0.7715,0.7711,0.77145,160000000.0
2008-01-16 19:42:00,0.77145,0.7715,0.77125,0.77145,393800000.0
2008-01-16 19:43:00,0.77145,0.7716,0.7714,0.77145,245600000.0
2008-01-16 19:44:00,0.77145,0.7721,0.77145,0.7719,243200001.0
2008-01-16 19:45:00,0.7719,0.77215,0.7719,0.772,552500007.0
2008-01-16 19:46:00,0.772,0.7721,0.7716,0.7717,480800002.0
2008-01-16 19:47:00,0.7717,0.7717,0.7714,0.7714,249700000.0
2008-01-16 19:48:00,0.7714,0.7714,0.7714,0.7714,272800000.0
2008-01-16 19:49:00,0.7714,0.7714,0.7709,0.7709,105800000.0
2008-01-16 19:50:00,0.7711,0.7713,0.7709,0.7713,390499986.0
2008-01-16 19:51:00,0.7712,0.77145,0.7707,0.7707,249700000.0
2008-01-16 19:52:00,0.7707,0.7707,0.7705,0.7705,186500000.0
2008-01-16 19:53:00,0.7705,0.7708,0.77045,0.7707,674199996.0
2008-01-16 19:54:00,0.7707,0.7709,0.7705,0.7709,430400000.0
2008-01-16 19:55:00,0.7709,0.7709,0.77065,0.77085,180800000.0
2008-01-16 19:56:00,0.77085,0.77085,0.7705,0.77055,275200000.0
2008-01-16 19:57:00,0.77055,0.7706,0.7704,0.7704,378400000.0
2008-01-16 19:58:00,0.7704,0.7705,0.7704,0.7705,344400000.0
2008-01-16 19:59:00,0.7705,0.77085,0.7702,0.77085,81600000.0
2008-01-16 20:00:00,0.77085,0.7709,0.7704,0.7707,437799998.0
2008-01-16 20:01:00,0.7707,0.7708,0.7706,0.7706,266600000.0
2008-01-16 20:02:00,0.7706,0.7707,0.7706,0.7706,208300000.0
2008-01-16 20:03:00,0.7706,0.7706,0.7705,0.7706,216800005.0
2008-01-16 20:04:00,0.7706,0.771,0.7706,0.7708,314400000.0
2008-01-16 20:05:00,0.7708,0.77085,0.7706,0.7707,271800000.0
2008-01-16 20:06:00,0.7707,0.7707,0.7706,0.77065,266000000.0
2008-01-16 20:07:00,0.77065,0.77075,0.7703,0.7707,79100000.0
2008-01-16 20:08:00,0.7707,0.7707,0.7707,0.7707,28000000.0
2008-01-16 20:09:00,0.7707,0.7707,0.7705,0.7705,249400000.0
2008-01-16 20:10:00,0.7705,0.77055,0.7705,0.77055,159200000.0
2008-01-16 20:11:00,0.77055,0.77055,0.7702,0.7702,91900000.0
2008-01-16 20:12:00,0.7702,0.7705,0.7702,0.7705,234299998.0
2008-01-16 20:13:00,0.7705,0.7707,0.7703,0.7705,296200000.0
2008-01-16 20:14:00,0.77055,0.77055,0.7705,0.7705,145500000.0
2008-01-16 20:15:00,0.7705,0.7705,0.7702,0.7703,253399999.0
2008-01-16 20:16:00,0.77025,0.7703,0.77,0.7701,156900000.0
2008-01-16 20:17:00,0.7701,0.7703,0.76995,0.7701,499300000.0
2008-01-16 20:18:00,0.7701,0.7701,0.7699,0.77,310400000.0
2008-01-16 20:19:00,0.77,0.77005,0.7698,0.77005,292000000.0
2008-01-16 20:20:00,0.77005,0.7703,0.76995,0.7703,268600000.0
2008-01-16 20:21:00,0.7703,0.77045,0.77,0.77025,298900000.0
2008-01-16 20:22:00,0.7702,0.7703,0.7701,0.7703,324000000.0
2008-01-16 20:23:00,0.7703,0.7703,0.7699,0.77015,477500004.0
2008-01-16 20:24:00,0.77015,0.7705,0.77,0.77045,187000000.0
2008-01-16 20:25:00,0.77045,0.7707,0.7704,0.7706,299300000.0
2008-01-16 20:26:00,0.7706,0.77065,0.7705,0.7705,294600000.0
2008-01-16 20:27:00,0.7706,0.77075,0.7705,0.7707,263600000.0
2008-01-16 20:28:00,0.7707,0.7708,0.77055,0.7707,193600000.0
2008-01-16 20:29:00,0.7707,0.7707,0.7705,0.7705,446400000.0
2008-01-16 20:30:00,0.7705,0.7709,0.77035,0.77045,468899997.0
2008-01-16 20:31:00,0.7705,0.7705,0.7703,0.77035,291500000.0
2008-01-16 20:32:00,0.77035,0.7705,0.77,0.7702,259200000.0
2008-01-16 20:33:00,0.7702,0.7702,0.7697,0.7698,244000000.0
2008-01-16 20:34:00,0.7698,0.7701,0.76975,0.77,482099996.0
2008-01-16 20:35:00,0.7701,0.7701,0.7698,0.7699,431500000.0
2008-01-16 20:36:00,0.7699,0.7702,0.7696,0.7702,512000000.0
2008-01-16 20:37:00,0.7702,0.7702,0.7697,0.7697,178400000.0
2008-01-16 20:38:00,0.7697,0.77,0.7697,0.77,604400000.0
2008-01-16 20:39:00,0.77,0.77,0.7694,0.76975,623400005.0
2008-01-16 20:40:00,0.7699,0.77,0.7697,0.7698,730900003.0
2008-01-16 20:41:00,0.7698,0.7701,0.7696,0.7698,811799997.0
2008-01-16 20:42:00,0.7698,0.7702,0.7698,0.77,358300000.0
2008-01-16 20:43:00,0.77,0.7703,0.77,0.7701,485600000.0
2008-01-16 20:44:00,0.7701,0.7703,0.7701,0.7702,439000000.0
2008-01-16 20:45:00,0.7702,0.7702,0.7699,0.7699,513400000.0
2008-01-16 20:46:00,0.7699,0.7701,0.7699,0.7701,368000000.0
2008-01-16 20:47:00,0.7701,0.7701,0.7699,0.77,655200000.0
2008-01-16 20:48:00,0.77,0.7701,0.7699,0.7701,457400009.0
2008-01-16 20:49:00,0.7699,0.7701,0.7699,0.7701,302400000.0
2008-01-16 20:50:00,0.7701,0.7702,0.7699,0.77,316100005.0
2008-01-16 20:51:00,0.7701,0.7701,0.7699,0.77,396799998.0
2008-01-16 20:52:00,0.7701,0.7703,0.7698,0.7702,119399997.0
2008-01-16 20:53:00,0.7703,0.7706,0.7701,0.7701,355599999.0
2008-01-16 20:54:00,0.7701,0.7706,0.7701,0.7705,930800000.0
2008-01-16 20:55:00,0.7705,0.7708,0.7705,0.7707,476000000.0
2008-01-16 20:56:00,0.7707,0.7708,0.7706,0.7708,508400000.0
2008-01-16 20:57:00,0.7708,0.7708,0.7705,0.7707,272500000.0
2008-01-16 20:58:00,0.7706,0.7708,0.7706,0.77065,568600000.0
2008-01-16 20:59:00,0.77065,0.7707,0.7705,0.77065,550700000.0
2008-01-16 21:00:00,0.7707,0.7712,0.7705,0.7707,362900000.0
2008-01-16 21:01:00,0.7707,0.7707,0.7702,0.7705,534799995.0
2008-01-16 21:02:00,0.7706,0.7708,0.7705,0.7707,541600000.0
2008-01-16 21:03:00,0.7707,0.7709,0.7705,0.7705,623200000.0
2008-01-16 21:04:00,0.7705,0.7708,0.77025,0.7706,719999998.0
2008-01-16 21:05:00,0.7706,0.771,0.7706,0.7709,425300000.0
2008-01-16 21:06:00,0.771,0.771,0.7707,0.7708,519500000.0
2008-01-16 21:07:00,0.7707,0.7711,0.7706,0.7711,257900000.0
2008-01-16 21:08:00,0.7712,0.7715,0.7711,0.7715,283900000.0
2008-01-16 21:09:00,0.7713,0.7718,0.7713,0.7716,299700000.0
2008-01-16 21:10:00,0.7715,0.7719,0.7715,0.7716,430700000.0
2008-01-16 21:11:00,0.7716,0.7718,0.7714,0.7715,403900000.0
2008-01-16 21:12:00,0.7714,0.7718,0.7714,0.7716,513100000.0
2008-01-16 21:13:00,0.7716,0.7717,0.7714,0.7715,405600000.0
2008-01-16 21:14:00,0.7715,0.7715,0.7709,0.7709,225900000.0
2008-01-16 21:15:00,0.7709,0.7713,0.7709,0.7712,176000000.0
2008-01-16 21:16:00,0.7713,0.7713,0.7712,0.7712,376400000.0
2008-01-16 21:17:00,0.7712,0.7713,0.771,0.7712,444700000.0
2008-01-16 21:18:00,0.7712,0.7712,0.7709,0.771,134100000.0
2008-01-16 21:19:00,0.771,0.7712,0.7709,0.7712,315300000.0
2008-01-16 21:20:00,0.7711,0.7712,0.7711,0.7712,497100001.0
2008-01-16 21:21:00,0.7712,0.7712,0.7709,0.7711,133600000.0
2008-01-16 21:22:00,0.7711,0.7712,0.771,0.7711,759900004.0
2008-01-16 21:23:00,0.7711,0.7712,0.7709,0.771,224000000.0
2008-01-16 21:24:00,0.771,0.7712,0.771,0.7712,293100000.0
2008-01-16 21:25:00,0.771,0.7714,0.771,0.7711,504800000.0
2008-01-16 21:26:00,0.7712,0.7712,0.7709,0.771,367300001.0
2008-01-16 21:27:00,0.771,0.7713,0.77035,0.7713,400200000.0
2008-01-16 21:28:00,0.7713,0.7713,0.771,0.7713,150000000.0
2008-01-16 21:29:00,0.7712,0.7714,0.7709,0.7714,736600000.0
2008-01-16 21:30:00,0.7714,0.7721,0.7713,0.7721,413600000.0
2008-01-16 21:31:00,0.7721,0.7722,0.7718,0.7722,529700000.0
2008-01-16 21:32:00,0.7722,0.7723,0.772,0.7721,432800000.0
2008-01-16 21:33:00,0.7721,0.7722,0.7721,0.77215,286400000.0
2008-01-16 21:34:00,0.77215,0.7723,0.772,0.772,452600000.0
2008-01-16 21:35:00,0.7721,0.7722,0.772,0.772,573399994.0
2008-01-16 21:36:00,0.7721,0.7729,0.772,0.7729,760299998.0
2008-01-16 21:37:00,0.7729,0.7735,0.7727,0.773,978400000.0
2008-01-16 21:38:00,0.773,0.7737,0.7728,0.773,735900000.0
2008-01-16 21:39:00,0.773,0.7732,0.7725,0.773,1071200000.0
2008-01-16 21:40:00,0.773,0.7733,0.7728,0.7732,878100000.0
2008-01-16 21:41:00,0.7732,0.7732,0.7729,0.7731,594400000.0
2008-01-16 21:42:00,0.7731,0.77445,0.7731,0.77445,717000000.0
2008-01-16 21:43:00,0.77445,0.7745,0.7733,0.7737,795200000.0
2008-01-16 21:44:00,0.7737,0.7737,0.773,0.7731,1319099990.0
2008-01-16 21:45:00,0.7731,0.7734,0.773,0.773,505300001.0
2008-01-16 21:46:00,0.7731,0.7731,0.7727,0.7729,955699996.0
2008-01-16 21:47:00,0.7729,0.7729,0.7724,0.7725,707200000.0
2008-01-16 21:48:00,0.77245,0.773,0.77245,0.7727,645400000.0
2008-01-16 21:49:00,0.7727,0.7731,0.7726,0.7731,786699985.0
2008-01-16 21:50:00,0.7731,0.7734,0.7725,0.7728,970199994.0
2008-01-16 21:51:00,0.7728,0.7728,0.7725,0.7725,540899996.0
2008-01-16 21:52:00,0.7726,0.7727,0.7725,0.7726,372099998.0
2008-01-16 21:53:00,0.7726,0.7728,0.7725,0.7728,553399993.0
2008-01-16 21:54:00,0.7728,0.7728,0.7723,0.7723,486599994.0
2008-01-16 21:55:00,0.7724,0.7724,0.7722,0.7723,287600000.0
2008-01-16 21:56:00,0.7723,0.7725,0.7722,0.7723,610899997.0
2008-01-16 21:57:00,0.7723,0.7723,0.772,0.7721,470399999.0
2008-01-16 21:58:00,0.7721,0.7721,0.7719,0.7719,333800000.0
2008-01-16 21:59:00,0.7719,0.7722,0.7719,0.7722,432800000.0
2008-01-16 22:00:00,0.7722,0.7722,0.7699,0.7717,538600000.0
2008-01-16 22:01:00,0.7717,0.772,0.7717,0.772,788599981.0
2008-01-16 22:02:00,0.772,0.7723,0.772,0.7722,351200000.0
2008-01-16 22:03:00,0.7722,0.7724,0.7722,0.7722,564000000.0
2008-01-16 22:04:00,0.7722,0.7726,0.7721,0.7722,720000000.0
2008-01-16 22:05:00,0.7722,0.7722,0.7713,0.7718,741200004.0
2008-01-16 22:06:00,0.77175,0.7722,0.77175,0.772,534300005.0
2008-01-16 22:07:00,0.772,0.7721,0.7718,0.7719,774400007.0
2008-01-16 22:08:00,0.7719,0.772,0.77175,0.77185,767600006.0
2008-01-16 22:09:00,0.77185,0.7721,0.77185,0.772,433200000.0
2008-01-16 22:10:00,0.772,0.7724,0.772,0.7724,492000000.0
2008-01-16 22:11:00,0.7726,0.7726,0.7722,0.7723,396000000.0
2008-01-16 22:12:00,0.7723,0.7723,0.7722,0.7722,446400000.0
2008-01-16 22:13:00,0.7722,0.7724,0.77215,0.77235,137600000.0
2008-01-16 22:14:00,0.77235,0.77235,0.7721,0.7722,761799997.0
2008-01-16 22:15:00,0.7722,0.7724,0.7721,0.7724,680000000.0
2008-01-16 22:16:00,0.7724,0.7728,0.7722,0.7728,342200000.0
2008-01-16 22:17:00,0.7728,0.7729,0.7727,0.77285,334399999.0
2008-01-16 22:18:00,0.77285,0.77285,0.7722,0.7723,552899999.0
2008-01-16 22:19:00,0.7723,0.7724,0.7722,0.7723,627500000.0
2008-01-16 22:20:00,0.7723,0.7724,0.7722,0.7723,357100006.0
2008-01-16 22:21:00,0.7723,0.7723,0.7723,0.7723,3800000.0
2008-01-16 22:22:00,0.7723,0.7723,0.772,0.7721,144500000.0
2008-01-16 22:23:00,0.7722,0.7725,0.7721,0.7725,363000000.0
2008-01-16 22:24:00,0.7725,0.7726,0.7723,0.7725,285500000.0
2008-01-16 22:25:00,0.7725,0.7725,0.772,0.772,225300000.0
2008-01-16 22:26:00,0.772,0.7724,0.772,0.7723,101500000.0
2008-01-16 22:27:00,0.7723,0.7723,0.7723,0.7723,454400000.0
2008-01-16 22:28:00,0.772,0.772,0.772,0.772,800000.0
2008-01-16 22:29:00,0.7723,0.7723,0.77175,0.77175,146900000.0
2008-01-16 22:30:00,0.7722,0.7726,0.7722,0.7725,212400000.0
2008-01-16 22:31:00,0.7725,0.7726,0.7725,0.7725,92800000.0
2008-01-16 22:32:00,0.77205,0.7725,0.77195,0.7722,321300000.0
2008-01-16 22:33:00,0.7722,0.7723,0.77165,0.77175,66400000.0
2008-01-16 22:34:00,0.77175,0.7723,0.77175,0.7723,202700000.0
2008-01-16 22:35:00,0.7723,0.7723,0.77175,0.77175,38400000.0
2008-01-16 22:36:00,0.77175,0.7726,0.77175,0.7723,293900000.0
2008-01-16 22:37:00,0.7723,0.7724,0.7723,0.7723,200400000.0
2008-01-16 22:38:00,0.7723,0.7723,0.7715,0.7716,675200000.0
2008-01-16 22:39:00,0.7716,0.7717,0.7715,0.7715,385500000.0
2008-01-16 22:40:00,0.7716,0.7718,0.77095,0.7712,525700000.0
2008-01-16 22:41:00,0.7713,0.7714,0.771,0.771,482700000.0
2008-01-16 22:42:00,0.771,0.7714,0.7704,0.7714,759200000.0
2008-01-16 22:43:00,0.7714,0.7714,0.7709,0.7712,412100000.0
2008-01-16 22:44:00,0.7713,0.7717,0.77095,0.771,593499999.0
2008-01-16 22:45:00,0.77095,0.7711,0.77095,0.7711,453800000.0
2008-01-16 22:46:00,0.7711,0.7714,0.7711,0.7714,720800000.0
2008-01-16 22:47:00,0.7714,0.7714,0.7711,0.7712,586000000.0
2008-01-16 22:48:00,0.7712,0.7715,0.7712,0.7713,557700006.0
2008-01-16 22:49:00,0.7713,0.7713,0.771,0.7711,480700000.0
2008-01-16 22:50:00,0.77105,0.7713,0.77075,0.7708,327100000.0
2008-01-16 22:51:00,0.7708,0.7709,0.7706,0.7706,404700000.0
2008-01-16 22:52:00,0.7706,0.7707,0.7705,0.7707,273600000.0
2008-01-16 22:53:00,0.7707,0.7714,0.7706,0.7708,851699996.0
2008-01-16 22:54:00,0.7708,0.771,0.7708,0.771,264000000.0
2008-01-16 22:55:00,0.771,0.771,0.77045,0.7705,122400000.0
2008-01-16 22:56:00,0.7708,0.7709,0.7706,0.7706,553099995.0
2008-01-16 22:57:00,0.7706,0.7707,0.7706,0.7707,308999999.0
2008-01-16 22:58:00,0.7706,0.7707,0.77055,0.7707,220800000.0
2008-01-16 22:59:00,0.7706,0.7707,0.7706,0.7706,405700000.0
2008-01-16 23:00:00,0.7706,0.7708,0.7705,0.7708,327500000.0
2008-01-16 23:01:00,0.7708,0.7708,0.7705,0.7706,518799996.0
2008-01-16 23:02:00,0.7706,0.7706,0.7703,0.7706,181600000.0
2008-01-16 23:03:00,0.7706,0.7706,0.7706,0.7706,224800000.0
2008-01-16 23:04:00,0.7705,0.7706,0.7705,0.7705,38000000.0
2008-01-16 23:05:00,0.7705,0.7706,0.7705,0.7706,136600000.0
2008-01-16 23:06:00,0.7707,0.7707,0.7707,0.7707,260000000.0
2008-01-16 23:07:00,0.7707,0.7709,0.7707,0.7709,263500000.0
2008-01-16 23:08:00,0.7709,0.7709,0.7707,0.7707,191100000.0
2008-01-16 23:09:00,0.7707,0.7708,0.7707,0.7707,222600000.0
2008-01-16 23:10:00,0.7707,0.7708,0.7707,0.7707,252000000.0
2008-01-16 23:11:00,0.7707,0.7709,0.77065,0.7707,261600000.0
2008-01-16 23:12:00,0.7707,0.7712,0.7707,0.7711,351600000.0
2008-01-16 23:13:00,0.7711,0.7712,0.7711,0.7712,212000000.0
2008-01-16 23:14:00,0.7712,0.7713,0.77115,0.7713,39200000.0
2008-01-16 23:15:00,0.7712,0.7713,0.7711,0.7712,247200003.0
2008-01-16 23:16:00,0.7713,0.7713,0.7712,0.7712,30400000.0
2008-01-16 23:17:00,0.7712,0.7712,0.7711,0.7711,92800000.0
2008-01-16 23:18:00,0.7711,0.7711,0.77095,0.7711,152500000.0
2008-01-16 23:19:00,0.7712,0.7712,0.7712,0.7712,56800000.0
2008-01-16 23:20:00,0.7711,0.7712,0.7711,0.7712,84000000.0
2008-01-16 23:21:00,0.7712,0.7712,0.7711,0.7711,60800000.0
2008-01-16 23:22:00,0.7711,0.7712,0.7711,0.7712,76000000.0
2008-01-16 23:23:00,0.7712,0.7712,0.7711,0.7712,72900000.0
2008-01-16 23:24:00,0.7712,0.7712,0.7711,0.7711,158700000.0
2008-01-16 23:25:00,0.7713,0.7713,0.7713,0.7713,103800000.0
2008-01-16 23:26:00,0.7713,0.7713,0.7713,0.7713,2400000.0
2008-01-16 23:27:00,0.7713,0.7713,0.7713,0.7713,9600000.0
2008-01-16 23:28:00,0.7713,0.7713,0.7709,0.7709,521799994.0
2008-01-16 23:29:00,0.7709,0.7714,0.7709,0.771,774400000.0
2008-01-16 23:30:00,0.771,0.7714,0.771,0.7712,361600000.0
2008-01-16 23:31:00,0.7712,0.7714,0.771,0.77115,556000008.0
2008-01-16 23:32:00,0.77115,0.7712,0.771,0.771,627199998.0
2008-01-16 23:33:00,0.7711,0.7718,0.771,0.7717,561700000.0
2008-01-16 23:34:00,0.7717,0.7718,0.7717,0.7718,108800000.0
2008-01-16 23:35:00,0.7718,0.7718,0.7717,0.7718,296100000.0
2008-01-16 23:36:00,0.7718,0.7718,0.7713,0.7716,227300000.0
2008-01-16 23:37:00,0.7716,0.7716,0.7715,0.7715,101600000.0
2008-01-16 23:38:00,0.7715,0.77185,0.7713,0.7714,410300000.0
2008-01-16 23:39:00,0.7713,0.7714,0.7713,0.7714,77700000.0
2008-01-16 23:40:00,0.7716,0.7716,0.7715,0.7716,119700000.0
2008-01-16 23:41:00,0.7716,0.7719,0.7714,0.7715,563400000.0
2008-01-16 23:42:00,0.7715,0.7715,0.7715,0.7715,440000000.0
2008-01-16 23:43:00,0.7715,0.7715,0.7714,0.7715,564000001.0
2008-01-16 23:44:00,0.7715,0.7715,0.7704,0.7705,562900000.0
2008-01-16 23:45:00,0.7704,0.7739,0.7704,0.7733,974900000.0
2008-01-16 23:46:00,0.7733,0.7733,0.7719,0.7722,641400000.0
2008-01-16 23:47:00,0.7723,0.7724,0.7716,0.7717,407000000.0
2008-01-16 23:48:00,0.7717,0.772,0.7714,0.7715,624700000.0
2008-01-16 23:49:00,0.7715,0.7715,0.7711,0.7715,572400000.0
2008-01-16 23:50:00,0.7714,0.7717,0.7714,0.77155,192400000.0
2008-01-16 23:51:00,0.7714,0.7717,0.7712,0.7717,367600000.0
2008-01-16 23:52:00,0.7717,0.7719,0.7715,0.7715,336100000.0
2008-01-16 23:53:00,0.7715,0.7717,0.7713,0.7716,382000000.0
2008-01-16 23:54:00,0.7716,0.7721,0.7715,0.7721,373500000.0
2008-01-16 23:55:00,0.7721,0.7721,0.7717,0.7719,276400000.0
2008-01-16 23:56:00,0.7719,0.7719,0.7719,0.7719,233600000.0
2008-01-16 23:57:00,0.7719,0.7719,0.7716,0.7716,453900000.0
2008-01-16 23:58:00,0.7716,0.7716,0.7713,0.7715,330600000.0
2008-01-16 23:59:00,0.7714,0.7715,0.7714,0.7715,74400000.0
2008-01-17 00:00:00,0.77122,0.77138,0.77072,0.77138,108800000.0
2008-01-17 00:01:00,0.771,0.7714,0.7707,0.7713,311800000.0
2008-01-17 00:02:00,0.7713,0.7713,0.7713,0.7713,224800000.0
2008-01-17 00:03:00,0.7714,0.7715,0.7711,0.7715,423000000.0
2008-01-17 00:04:00,0.7715,0.7715,0.7714,0.7714,280500000.0
2008-01-17 00:05:00,0.7714,0.7718,0.7714,0.7714,383099999.0
2008-01-17 00:06:00,0.7715,0.7715,0.7714,0.7715,72600000.0
2008-01-17 00:07:00,0.7716,0.7716,0.7715,0.7715,121600000.0
2008-01-17 00:08:00,0.7715,0.7715,0.7714,0.7715,99600000.0
2008-01-17 00:09:00,0.7715,0.7716,0.771,0.771,260000000.0
2008-01-17 00:10:00,0.7707,0.771,0.7707,0.771,342600000.0
2008-01-17 00:11:00,0.771,0.7712,0.771,0.7711,279200000.0
2008-01-17 00:12:00,0.7711,0.7712,0.7708,0.7708,224800000.0
2008-01-17 00:13:00,0.771,0.7712,0.7708,0.7708,234900000.0
2008-01-17 00:14:00,0.7709,0.771,0.7702,0.7703,455600000.0
2008-01-17 00:15:00,0.7704,0.7704,0.7694,0.7696,237100000.0
2008-01-17 00:16:00,0.7696,0.7699,0.7696,0.7699,23300000.0
2008-01-17 00:17:00,0.7699,0.7699,0.7694,0.7694,237600000.0
2008-01-17 00:18:00,0.7694,0.7697,0.7693,0.7693,227000000.0
2008-01-17 00:19:00,0.7694,0.7695,0.7693,0.7694,276700000.0
2008-01-17 00:20:00,0.7694,0.7694,0.7692,0.7692,378000000.0
2008-01-17 00:21:00,0.7692,0.7692,0.7687,0.769,140200000.0
2008-01-17 00:22:00,0.769,0.769,0.7685,0.7689,154700000.0
2008-01-17 00:23:00,0.7689,0.7689,0.7684,0.7685,149000000.0
2008-01-17 00:24:00,0.7684,0.7686,0.7684,0.7686,387800000.0
2008-01-17 00:25:00,0.7685,0.7686,0.7681,0.7684,362800001.0
2008-01-17 00:26:00,0.7685,0.7686,0.7683,0.7686,276200001.0
2008-01-17 00:27:00,0.7686,0.7688,0.7686,0.7688,157400000.0
2008-01-17 00:28:00,0.7688,0.7691,0.7688,0.7691,140200000.0
2008-01-17 00:29:00,0.7691,0.7691,0.7688,0.7689,192999994.0
2008-01-17 00:30:00,0.7689,0.769,0.7687,0.7687,254200000.0
2008-01-17 00:31:00,0.7688,0.7689,0.7687,0.7689,44600000.0
2008-01-17 00:32:00,0.7689,0.7689,0.7687,0.7689,180100000.0
2008-01-17 00:33:00,0.7689,0.7689,0.7688,0.7688,135000000.0
2008-01-17 00:34:00,0.7688,0.7688,0.7685,0.7687,260700000.0
2008-01-17 00:35:00,0.7687,0.7687,0.7687,0.7687,110200000.0
2008-01-17 00:36:00,0.7687,0.7687,0.7685,0.7685,193400000.0
2008-01-17 00:37:00,0.7685,0.7685,0.768,0.7684,244200000.0
2008-01-17 00:38:00,0.7684,0.76845,0.76835,0.7684,134700000.0
2008-01-17 00:39:00,0.7684,0.76845,0.7684,0.76845,62400000.0
2008-01-17 00:40:00,0.76845,0.76845,0.7684,0.7684,57600000.0
2008-01-17 00:41:00,0.7684,0.7684,0.7684,0.7684,31600000.0
2008-01-17 00:42:00,0.7684,0.76855,0.7684,0.76855,100000000.0
2008-01-17 00:43:00,0.76855,0.7686,0.7685,0.7685,206000000.0
2008-01-17 00:44:00,0.7685,0.76865,0.7685,0.7686,272600000.0
2008-01-17 00:45:00,0.76855,0.7688,0.76855,0.7688,389900000.0
2008-01-17 00:46:00,0.7688,0.7689,0.7688,0.7689,491400000.0
2008-01-17 00:47:00,0.76885,0.769,0.76865,0.7687,395100000.0
2008-01-17 00:48:00,0.76865,0.7687,0.76855,0.7687,425900000.0
2008-01-17 00:49:00,0.7689,0.769,0.76855,0.76865,518300000.0
2008-01-17 00:50:00,0.76865,0.76865,0.7685,0.7685,102900000.0
2008-01-17 00:51:00,0.7687,0.7688,0.7685,0.7688,257600000.0
2008-01-17 00:52:00,0.76875,0.76885,0.7686,0.76885,159500000.0
2008-01-17 00:53:00,0.76885,0.76885,0.76875,0.76875,144100000.0
2008-01-17 00:54:00,0.76875,0.7689,0.7686,0.7689,235400000.0
2008-01-17 00:55:00,0.7688,0.76895,0.7687,0.76895,157600000.0
2008-01-17 00:56:00,0.76895,0.769,0.76895,0.769,237000000.0
2008-01-17 00:57:00,0.7692,0.7695,0.7692,0.7694,187800000.0
2008-01-17 00:58:00,0.7694,0.7694,0.7689,0.769,83200000.0
2008-01-17 00:59:00,0.769,0.7693,0.769,0.769,245900000.0
2008-01-17 01:00:00,0.7691,0.7695,0.7691,0.7692,402100001.0
2008-01-17 01:01:00,0.7693,0.7694,0.7691,0.7693,495200000.0
2008-01-17 01:02:00,0.7693,0.7693,0.769,0.7692,570600000.0
2008-01-17 01:03:00,0.7692,0.7692,0.7692,0.7692,379200000.0
2008-01-17 01:04:00,0.7692,0.7692,0.7692,0.7692,84800000.0
2008-01-17 01:05:00,0.7691,0.7691,0.7686,0.7689,210600000.0
2008-01-17 01:06:00,0.7689,0.7689,0.7688,0.7689,241599998.0
2008-01-17 01:07:00,0.7688,0.7689,0.7688,0.76885,48100000.0
2008-01-17 01:08:00,0.7688,0.7688,0.7687,0.7688,107100001.0
2008-01-17 01:09:00,0.7688,0.7689,0.7686,0.7686,289000000.0
2008-01-17 01:10:00,0.7686,0.7688,0.7686,0.7688,251800000.0
2008-01-17 01:11:00,0.7688,0.7689,0.7687,0.7689,345000001.0
2008-01-17 01:12:00,0.7689,0.7693,0.7689,0.7693,208200000.0
2008-01-17 01:13:00,0.7693,0.7694,0.76915,0.7692,315599998.0
2008-01-17 01:14:00,0.7693,0.7695,0.7692,0.7695,238900000.0
2008-01-17 01:15:00,0.7694,0.7698,0.7694,0.7698,409400000.0
2008-01-17 01:16:00,0.7698,0.7702,0.7697,0.7702,284199997.0
2008-01-17 01:17:00,0.7702,0.7706,0.7702,0.77055,573700000.0
2008-01-17 01:18:00,0.7706,0.7706,0.7701,0.7706,151000000.0
2008-01-17 01:19:00,0.7706,0.7708,0.7705,0.7708,370100000.0
2008-01-17 01:20:00,0.7708,0.7714,0.7707,0.7708,967300002.0
2008-01-17 01:21:00,0.7708,0.7708,0.7704,0.7705,681700000.0
2008-01-17 01:22:00,0.7705,0.7705,0.7703,0.7704,312700000.0
2008-01-17 01:23:00,0.7704,0.7705,0.7704,0.7705,73900000.0
2008-01-17 01:24:00,0.7704,0.7705,0.7703,0.7704,211300000.0
2008-01-17 01:25:00,0.7704,0.7704,0.76985,0.76985,92400000.0
2008-01-17 01:26:00,0.76985,0.7704,0.76985,0.7701,190200000.0
2008-01-17 01:27:00,0.7701,0.7701,0.7697,0.7698,294600000.0
2008-01-17 01:28:00,0.7698,0.77,0.7698,0.77,220200000.0
2008-01-17 01:29:00,0.77,0.7702,0.7698,0.7701,205000000.0
2008-01-17 01:30:00,0.7701,0.7701,0.7698,0.7698,94500000.0
2008-01-17 01:31:00,0.7698,0.7698,0.7697,0.7697,294000000.0
2008-01-17 01:32:00,0.7697,0.7697,0.7694,0.7695,435700007.0
2008-01-17 01:33:00,0.7696,0.7696,0.7694,0.7695,78700000.0
2008-01-17 01:34:00,0.7695,0.7695,0.7694,0.7695,172200000.0
2008-01-17 01:35:00,0.7695,0.7695,0.7683,0.76895,667100001.0
2008-01-17 01:36:00,0.76895,0.769,0.7687,0.769,120900000.0
2008-01-17 01:37:00,0.769,0.769,0.7686,0.7687,508499992.0
2008-01-17 01:38:00,0.7687,0.7687,0.7685,0.7685,366000000.0
2008-01-17 01:39:00,0.7685,0.7685,0.7683,0.7684,448500000.0
2008-01-17 01:40:00,0.7684,0.7684,0.768,0.7681,255300001.0
2008-01-17 01:41:00,0.7681,0.7685,0.7681,0.7683,498000000.0
2008-01-17 01:42:00,0.7683,0.7685,0.7683,0.7685,451599998.0
2008-01-17 01:43:00,0.7685,0.7686,0.7684,0.7684,251000000.0
2008-01-17 01:44:00,0.7684,0.7686,0.7682,0.7686,284000000.0
2008-01-17 01:45:00,0.7685,0.7685,0.76845,0.7685,47300000.0
2008-01-17 01:46:00,0.7684,0.7685,0.7684,0.7685,131200000.0
2008-01-17 01:47:00,0.7685,0.7685,0.7683,0.7683,409200000.0
2008-01-17 01:48:00,0.7683,0.7683,0.7683,0.7683,352000000.0
2008-01-17 01:49:00,0.7683,0.7683,0.7683,0.7683,98300000.0
2008-01-17 01:50:00,0.7683,0.7683,0.7683,0.7683,200600000.0
2008-01-17 01:51:00,0.76831,0.76832,0.76796,0.76796,65600000.0
2008-01-17 01:52:00,0.7683,0.7684,0.7683,0.7684,299500000.0
2008-01-17 01:53:00,0.76835,0.7684,0.768,0.7681,557000004.0
2008-01-17 01:54:00,0.7681,0.7681,0.7681,0.7681,154000000.0
2008-01-17 01:55:00,0.76778,0.76804,0.76778,0.76786,221800000.0
2008-01-17 01:56:00,0.76784,0.76816,0.76781,0.768,368700000.0
2008-01-17 01:57:00,0.7681,0.7683,0.768,0.7681,306500001.0
2008-01-17 01:58:00,0.7682,0.7683,0.7682,0.7683,58400000.0
2008-01-17 01:59:00,0.7683,0.7683,0.7683,0.7683,267200000.0
2008-01-17 02:00:00,0.7683,0.7683,0.7681,0.7681,199200003.0
2008-01-17 02:01:00,0.7681,0.7686,0.7681,0.7685,304599999.0
2008-01-17 02:02:00,0.7685,0.769,0.7685,0.7688,510200006.0
2008-01-17 02:03:00,0.7688,0.7691,0.7687,0.769,622199997.0
2008-01-17 02:04:00,0.769,0.7694,0.7689,0.7693,934900012.0
2008-01-17 02:05:00,0.7693,0.7695,0.7693,0.7694,241600000.0
2008-01-17 02:06:00,0.7694,0.7697,0.7694,0.7696,329600000.0
2008-01-17 02:07:00,0.7696,0.7697,0.7696,0.7697,163400000.0
2008-01-17 02:08:00,0.7696,0.7698,0.7692,0.7697,127100000.0
2008-01-17 02:09:00,0.7697,0.7701,0.7696,0.7701,331300000.0
2008-01-17 02:10:00,0.7699,0.7703,0.7698,0.76995,387000000.0
2008-01-17 02:11:00,0.77,0.7706,0.77,0.7705,343500000.0
2008-01-17 02:12:00,0.7705,0.7712,0.7705,0.7707,352000005.0
2008-01-17 02:13:00,0.7709,0.7709,0.7707,0.7707,105200002.0
2008-01-17 02:14:00,0.7707,0.7712,0.77035,0.7712,175200000.0
2008-01-17 02:15:00,0.7712,0.7712,0.7711,0.7712,178400000.0
2008-01-17 02:16:00,0.7712,0.7712,0.7711,0.7711,60000000.0
2008-01-17 02:17:00,0.7711,0.7712,0.77065,0.77065,101700000.0
2008-01-17 02:18:00,0.7707,0.7709,0.77065,0.7709,63399999.0
2008-01-17 02:19:00,0.7709,0.7709,0.7695,0.7698,583499998.0
2008-01-17 02:20:00,0.7697,0.7702,0.7695,0.76975,750800000.0
2008-01-17 02:21:00,0.76975,0.77,0.7694,0.7695,859400000.0
2008-01-17 02:22:00,0.7694,0.7697,0.76925,0.7694,725199996.0
2008-01-17 02:23:00,0.7695,0.7699,0.7694,0.7696,304800000.0
2008-01-17 02:24:00,0.7696,0.7697,0.7696,0.7697,418400001.0
2008-01-17 02:25:00,0.7697,0.7698,0.7696,0.7696,269600000.0
2008-01-17 02:26:00,0.7696,0.7701,0.7694,0.7698,265500000.0
2008-01-17 02:27:00,0.7698,0.7698,0.76835,0.7688,787199996.0
2008-01-17 02:28:00,0.7688,0.7688,0.7682,0.76835,506500000.0
2008-01-17 02:29:00,0.7684,0.7686,0.7682,0.7682,511000000.0
2008-01-17 02:30:00,0.7682,0.7696,0.76795,0.7681,199100000.0
2008-01-17 02:31:00,0.7686,0.7688,0.7684,0.7687,653299999.0
2008-01-17 02:32:00,0.7688,0.7688,0.7686,0.7686,576600000.0
2008-01-17 02:33:00,0.7687,0.7696,0.7686,0.7696,705800000.0
2008-01-17 02:34:00,0.7696,0.7701,0.7693,0.7698,410400000.0
2008-01-17 02:35:00,0.7698,0.7702,0.7698,0.77,314400000.0
2008-01-17 02:36:00,0.77,0.7703,0.7699,0.77,583600001.0
2008-01-17 02:37:00,0.77,0.7703,0.7696,0.7697,599000000.0
2008-01-17 02:38:00,0.7697,0.7697,0.76915,0.7693,858799997.0
2008-01-17 02:39:00,0.7693,0.7693,0.7685,0.76875,658500000.0
2008-01-17 02:40:00,0.7688,0.769,0.76875,0.7688,513299995.0
2008-01-17 02:41:00,0.7688,0.769,0.7688,0.7689,255400000.0
2008-01-17 02:42:00,0.7689,0.769,0.7688,0.7689,299000000.0
2008-01-17 02:43:00,0.7689,0.7692,0.7689,0.7691,474800000.0
2008-01-17 02:44:00,0.7691,0.7693,0.7687,0.769,527200005.0
2008-01-17 02:45:00,0.769,0.7692,0.7687,0.7692,187800000.0
2008-01-17 02:46:00,0.7692,0.7692,0.7685,0.76885,201000000.0
2008-01-17 02:47:00,0.76885,0.7692,0.7685,0.7692,502500000.0
2008-01-17 02:48:00,0.7692,0.7692,0.7692,0.7692,15600000.0
2008-01-17 02:49:00,0.7692,0.7692,0.76905,0.7692,110600000.0
2008-01-17 02:50:00,0.7692,0.7692,0.769,0.7692,19600000.0
2008-01-17 02:51:00,0.7692,0.7692,0.76865,0.76875,165800000.0
2008-01-17 02:52:00,0.76875,0.76875,0.7685,0.7685,417700000.0
2008-01-17 02:53:00,0.7685,0.7686,0.7685,0.7685,194100000.0
2008-01-17 02:54:00,0.7685,0.7685,0.7681,0.7683,452000000.0
2008-01-17 02:55:00,0.7683,0.7685,0.7683,0.7683,696999999.0
2008-01-17 02:56:00,0.7683,0.7683,0.76825,0.7683,263800000.0
2008-01-17 02:57:00,0.7683,0.7685,0.7683,0.7685,294800000.0
2008-01-17 02:58:00,0.7685,0.7685,0.7682,0.7682,299799999.0
2008-01-17 02:59:00,0.7682,0.7683,0.76795,0.7683,582700000.0
2008-01-17 03:00:00,0.7683,0.7684,0.768,0.768,481500000.0
2008-01-17 03:01:00,0.768,0.76805,0.76795,0.768,244000000.0
2008-01-17 03:02:00,0.7682,0.76825,0.7678,0.76795,519200004.0
2008-01-17 03:03:00,0.76795,0.76795,0.7676,0.7677,235000000.0
2008-01-17 03:04:00,0.7677,0.76775,0.76755,0.7676,248600000.0
2008-01-17 03:05:00,0.7676,0.76795,0.7676,0.7677,356600000.0
2008-01-17 03:06:00,0.7677,0.768,0.7677,0.7678,370700000.0
2008-01-17 03:07:00,0.7678,0.7678,0.76745,0.7677,449000000.0
2008-01-17 03:08:00,0.768,0.768,0.7677,0.768,282800000.0
2008-01-17 03:09:00,0.76795,0.768,0.76775,0.768,54600000.0
2008-01-17 03:10:00,0.768,0.7682,0.7678,0.7682,578800002.0
2008-01-17 03:11:00,0.7682,0.7684,0.768,0.768,231100000.0
2008-01-17 03:12:00,0.768,0.768,0.7679,0.7679,249600000.0
2008-01-17 03:13:00,0.76795,0.76795,0.7678,0.7679,309400000.0
2008-01-17 03:14:00,0.7679,0.7681,0.7679,0.7681,65500000.0
2008-01-17 03:15:00,0.7681,0.7683,0.768,0.76825,67300000.0
2008-01-17 03:16:00,0.76825,0.7683,0.7681,0.7683,38900000.0
2008-01-17 03:17:00,0.7683,0.7683,0.7682,0.7683,100100000.0
2008-01-17 03:18:00,0.7683,0.76855,0.7682,0.76845,351900004.0
2008-01-17 03:19:00,0.76845,0.7685,0.7684,0.7684,165300000.0
2008-01-17 03:20:00,0.7684,0.7685,0.7683,0.7683,36900000.0
2008-01-17 03:21:00,0.7683,0.7683,0.7681,0.7682,32200000.0
2008-01-17 03:22:00,0.7682,0.7682,0.7678,0.76815,61600000.0
2008-01-17 03:23:00,0.76815,0.7682,0.7678,0.76805,32500000.0
2008-01-17 03:24:00,0.7678,0.76805,0.7678,0.76805,69600000.0
2008-01-17 03:25:00,0.76805,0.7682,0.7678,0.7682,92000000.0
2008-01-17 03:26:00,0.7682,0.7682,0.768,0.768,88600003.0
2008-01-17 03:27:00,0.768,0.7681,0.7679,0.7679,424500001.0
2008-01-17 03:28:00,0.7679,0.7683,0.7679,0.76825,514500002.0
2008-01-17 03:29:00,0.76825,0.7687,0.7682,0.7683,450800002.0
2008-01-17 03:30:00,0.7684,0.76895,0.7683,0.7687,419700002.0
2008-01-17 03:31:00,0.7687,0.76895,0.7685,0.7687,549799992.0
2008-01-17 03:32:00,0.7687,0.76895,0.7686,0.7689,69200000.0
2008-01-17 03:33:00,0.7689,0.769,0.76885,0.769,106600000.0
2008-01-17 03:34:00,0.769,0.769,0.76865,0.7689,179900002.0
2008-01-17 03:35:00,0.7689,0.76905,0.7688,0.7688,380500002.0
2008-01-17 03:36:00,0.769,0.7694,0.7689,0.7694,184200000.0
2008-01-17 03:37:00,0.7694,0.7694,0.7688,0.7688,193900000.0
2008-01-17 03:38:00,0.7692,0.7695,0.76905,0.76915,192400000.0
2008-01-17 03:39:00,0.76915,0.76915,0.769,0.7691,213600000.0
2008-01-17 03:40:00,0.7691,0.7693,0.76905,0.76905,206700000.0
2008-01-17 03:41:00,0.76905,0.76905,0.76855,0.7686,166200000.0
2008-01-17 03:42:00,0.7686,0.7687,0.7686,0.76865,126400000.0
2008-01-17 03:43:00,0.76865,0.7687,0.7684,0.7685,217199999.0
2008-01-17 03:44:00,0.7684,0.7685,0.7684,0.7685,308799997.0
2008-01-17 03:45:00,0.7685,0.7685,0.7681,0.76825,77570000.0
2008-01-17 03:46:00,0.76825,0.76845,0.7682,0.76845,155600000.0
2008-01-17 03:47:00,0.76845,0.7685,0.76835,0.76845,48200000.0
2008-01-17 03:48:00,0.76845,0.76855,0.76845,0.76855,58000000.0
2008-01-17 03:49:00,0.76855,0.76855,0.76845,0.7685,52600000.0
2008-01-17 03:50:00,0.7685,0.7686,0.76845,0.7686,42700000.0
2008-01-17 03:51:00,0.7686,0.7686,0.7685,0.76855,146500000.0
2008-01-17 03:52:00,0.76855,0.7686,0.7683,0.76845,405800005.0
2008-01-17 03:53:00,0.76845,0.76845,0.76835,0.7684,84600000.0
2008-01-17 03:54:00,0.7684,0.7684,0.7682,0.7683,119700000.0
2008-01-17 03:55:00,0.76825,0.76825,0.76825,0.76825,74400000.0
2008-01-17 03:56:00,0.76825,0.76845,0.768,0.76845,155900000.0
2008-01-17 03:57:00,0.76845,0.76845,0.7679,0.76835,366200000.0
2008-01-17 03:58:00,0.76835,0.7684,0.76825,0.76825,43400000.0
2008-01-17 03:59:00,0.76825,0.7684,0.76825,0.76835,81600000.0
2008-01-17 04:00:00,0.76835,0.76855,0.76835,0.76855,151500000.0
2008-01-17 04:01:00,0.76855,0.76855,0.7683,0.76845,60300000.0
2008-01-17 04:02:00,0.76845,0.7686,0.76845,0.76855,59000000.0
2008-01-17 04:03:00,0.76855,0.7691,0.7685,0.7689,201200000.0
2008-01-17 04:04:00,0.7689,0.769,0.76875,0.7689,149800000.0
2008-01-17 04:05:00,0.7689,0.7691,0.7689,0.7691,181600000.0
2008-01-17 04:06:00,0.7691,0.7691,0.7689,0.769,73700000.0
2008-01-17 04:07:00,0.769,0.7691,0.7689,0.7691,191600000.0
2008-01-17 04:08:00,0.7692,0.7692,0.7688,0.7688,523599998.0
2008-01-17 04:09:00,0.7688,0.76895,0.7687,0.7688,208100000.0
2008-01-17 04:10:00,0.7688,0.7688,0.7684,0.7685,522999994.0
2008-01-17 04:11:00,0.76855,0.76865,0.7684,0.76855,313800000.0
2008-01-17 04:12:00,0.76855,0.76875,0.76855,0.7687,158199999.0
2008-01-17 04:13:00,0.7687,0.7689,0.7686,0.76885,297700000.0
2008-01-17 04:14:00,0.7689,0.769,0.7687,0.769,90900000.0
2008-01-17 04:15:00,0.769,0.769,0.7688,0.7689,82200000.0
2008-01-17 04:16:00,0.7689,0.7694,0.7687,0.7689,325000001.0
2008-01-17 04:17:00,0.7689,0.7691,0.7689,0.7691,1088300000.0
2008-01-17 04:18:00,0.7691,0.7692,0.7689,0.7692,882100000.0
2008-01-17 04:19:00,0.7692,0.7692,0.76905,0.7691,1041500000.0
2008-01-17 04:20:00,0.7691,0.7691,0.76905,0.76905,92800000.0
2008-01-17 04:21:00,0.76905,0.7692,0.76905,0.7692,569200000.0
2008-01-17 04:22:00,0.7692,0.7692,0.76905,0.7691,354400000.0
2008-01-17 04:23:00,0.7689,0.7691,0.7689,0.7689,147700000.0
2008-01-17 04:24:00,0.7689,0.7692,0.7689,0.7691,446200000.0
2008-01-17 04:25:00,0.7691,0.7692,0.7688,0.7691,623000004.0
2008-01-17 04:26:00,0.7691,0.7691,0.7688,0.769,546199998.0
2008-01-17 04:27:00,0.7689,0.7695,0.7688,0.769,731499999.0
2008-01-17 04:28:00,0.769,0.7691,0.76895,0.7691,699500000.0
2008-01-17 04:29:00,0.7691,0.7692,0.76895,0.76915,300700000.0
2008-01-17 04:30:00,0.76915,0.7696,0.7691,0.7692,334300000.0
2008-01-17 04:31:00,0.7692,0.7697,0.769,0.7691,396100000.0
2008-01-17 04:32:00,0.7691,0.7691,0.76895,0.7691,269999999.0
2008-01-17 04:33:00,0.769,0.7692,0.769,0.7691,299400000.0
2008-01-17 04:34:00,0.7691,0.7696,0.7691,0.7694,477800000.0
2008-01-17 04:35:00,0.7694,0.7694,0.7692,0.7692,293899998.0
2008-01-17 04:36:00,0.7692,0.7694,0.76915,0.7694,246900000.0
2008-01-17 04:37:00,0.7694,0.7694,0.7692,0.7693,286799999.0
2008-01-17 04:38:00,0.7693,0.7693,0.7691,0.7693,276000000.0
2008-01-17 04:39:00,0.7693,0.7693,0.76905,0.76905,43000000.0
2008-01-17 04:40:00,0.76905,0.7694,0.76905,0.7693,95200000.0
2008-01-17 04:41:00,0.7693,0.7693,0.7691,0.76925,621499988.0
2008-01-17 04:42:00,0.7693,0.7695,0.7692,0.76935,337399991.0
2008-01-17 04:43:00,0.7694,0.7697,0.76935,0.7696,600999991.0
2008-01-17 04:44:00,0.7696,0.7698,0.7696,0.7696,382600000.0
2008-01-17 04:45:00,0.7697,0.7697,0.76915,0.76915,1770699997.0
2008-01-17 04:46:00,0.7692,0.7695,0.76915,0.7695,335600000.0
2008-01-17 04:47:00,0.7695,0.7696,0.76935,0.7694,363199996.0
2008-01-17 04:48:00,0.7694,0.7697,0.7694,0.7696,714499990.0
2008-01-17 04:49:00,0.7696,0.7697,0.7696,0.7697,223600000.0
2008-01-17 04:50:00,0.7697,0.7697,0.76955,0.76955,176500000.0
2008-01-17 04:51:00,0.76955,0.7696,0.76955,0.76955,182400000.0
2008-01-17 04:52:00,0.76955,0.7698,0.76955,0.7698,300900000.0
2008-01-17 04:53:00,0.7698,0.7698,0.7697,0.7698,403600000.0
2008-01-17 04:54:00,0.7698,0.77,0.7698,0.7699,290400000.0
2008-01-17 04:55:00,0.7699,0.77,0.7699,0.76995,343699999.0
2008-01-17 04:56:00,0.77,0.7701,0.76995,0.77,185500000.0
2008-01-17 04:57:00,0.77,0.77005,0.76995,0.77,159400000.0
2008-01-17 04:58:00,0.77,0.77,0.7697,0.7698,304600000.0
2008-01-17 04:59:00,0.7698,0.76985,0.7698,0.7698,121400000.0
2008-01-17 05:00:00,0.7697,0.7698,0.7697,0.76975,193400000.0
2008-01-17 05:01:00,0.7698,0.7698,0.7694,0.76945,273500007.0
2008-01-17 05:02:00,0.76945,0.7695,0.7694,0.7695,247900005.0
2008-01-17 05:03:00,0.7695,0.7695,0.76935,0.76935,149600000.0
2008-01-17 05:04:00,0.7694,0.7694,0.7691,0.7691,219299996.0
2008-01-17 05:05:00,0.7692,0.7693,0.7687,0.7689,496600000.0
2008-01-17 05:06:00,0.7689,0.769,0.7687,0.769,165600000.0
2008-01-17 05:07:00,0.769,0.769,0.769,0.769,147200000.0
2008-01-17 05:08:00,0.769,0.769,0.7689,0.769,3600000.0
2008-01-17 05:09:00,0.769,0.769,0.769,0.769,4400000.0
2008-01-17 05:10:00,0.769,0.7694,0.769,0.7693,144300000.0
2008-01-17 05:11:00,0.7693,0.7697,0.76925,0.7697,127100000.0
2008-01-17 05:12:00,0.7697,0.7697,0.76945,0.7696,81300000.0
2008-01-17 05:13:00,0.7695,0.7697,0.7695,0.7697,69400000.0
2008-01-17 05:14:00,0.7697,0.7697,0.7696,0.7697,222800000.0
2008-01-17 05:15:00,0.7697,0.7697,0.7694,0.7697,184300000.0
2008-01-17 05:16:00,0.7696,0.7697,0.76945,0.7697,274400000.0
2008-01-17 05:17:00,0.7697,0.7697,0.76965,0.76965,148000000.0
2008-01-17 05:18:00,0.76965,0.7697,0.76965,0.7697,110100000.0
2008-01-17 05:19:00,0.7697,0.7697,0.76945,0.76945,183900000.0
2008-01-17 05:20:00,0.76945,0.7695,0.7691,0.7692,379800000.0
2008-01-17 05:21:00,0.7692,0.7693,0.7691,0.7693,205300003.0
2008-01-17 05:22:00,0.7693,0.7693,0.7691,0.7693,271000000.0
2008-01-17 05:23:00,0.7693,0.7693,0.7692,0.7693,162300000.0
2008-01-17 05:24:00,0.7693,0.76955,0.76915,0.7693,393400000.0
2008-01-17 05:25:00,0.7693,0.7694,0.76925,0.7694,266800000.0
2008-01-17 05:26:00,0.76935,0.7694,0.7692,0.7692,459800001.0
2008-01-17 05:27:00,0.7692,0.76955,0.769,0.76935,174800001.0
2008-01-17 05:28:00,0.76935,0.76935,0.76935,0.76935,72000000.0
2008-01-17 05:29:00,0.76935,0.7694,0.76935,0.7694,157000000.0
2008-01-17 05:30:00,0.7694,0.7694,0.7692,0.76925,135000000.0
2008-01-17 05:31:00,0.76925,0.7694,0.7688,0.7688,568399998.0
2008-01-17 05:32:00,0.7688,0.7688,0.7682,0.7686,345800001.0
2008-01-17 05:33:00,0.7686,0.7686,0.7685,0.7685,225600000.0
2008-01-17 05:34:00,0.7686,0.76895,0.7686,0.7687,314800000.0
2008-01-17 05:35:00,0.76875,0.76895,0.7685,0.7688,177400000.0
2008-01-17 05:36:00,0.7688,0.7688,0.7687,0.7688,122300004.0
2008-01-17 05:37:00,0.7688,0.7688,0.7688,0.7688,55200000.0
2008-01-17 05:38:00,0.7685,0.769,0.7685,0.7687,161400000.0
2008-01-17 05:39:00,0.7687,0.7687,0.76845,0.76845,243700000.0
2008-01-17 05:40:00,0.76845,0.7689,0.76845,0.7689,46800000.0
2008-01-17 05:41:00,0.7689,0.769,0.7687,0.769,409800002.0
2008-01-17 05:42:00,0.769,0.769,0.7687,0.76875,123800000.0
2008-01-17 05:43:00,0.76875,0.7689,0.76875,0.7689,107900000.0
2008-01-17 05:44:00,0.7689,0.769,0.7689,0.769,397399995.0
2008-01-17 05:45:00,0.7689,0.76895,0.76875,0.76895,325900005.0
2008-01-17 05:46:00,0.76895,0.76895,0.76865,0.7689,175200004.0
2008-01-17 05:47:00,0.7688,0.7689,0.7687,0.7689,583000012.0
2008-01-17 05:48:00,0.7689,0.7689,0.7688,0.7688,82200000.0
2008-01-17 05:49:00,0.7688,0.7688,0.7687,0.7687,305200001.0
2008-01-17 05:50:00,0.7687,0.7687,0.7686,0.7686,226400000.0
2008-01-17 05:51:00,0.7686,0.76865,0.7685,0.76865,68000000.0
2008-01-17 05:52:00,0.76865,0.76865,0.7686,0.7686,153400000.0
2008-01-17 05:53:00,0.7686,0.76865,0.7685,0.7685,174100000.0
2008-01-17 05:54:00,0.7686,0.7686,0.76835,0.7684,181500000.0
2008-01-17 05:55:00,0.7684,0.7685,0.7683,0.76835,154100000.0
2008-01-17 05:56:00,0.76835,0.7686,0.76835,0.7686,213200000.0
2008-01-17 05:57:00,0.7686,0.76865,0.7684,0.7685,220200006.0
2008-01-17 05:58:00,0.7686,0.7686,0.7681,0.7684,284499999.0
2008-01-17 05:59:00,0.7683,0.76845,0.7683,0.76845,242200002.0
2008-01-17 06:00:00,0.76845,0.7685,0.7683,0.7685,158100000.0
2008-01-17 06:01:00,0.7685,0.7685,0.7685,0.7685,150800000.0
2008-01-17 06:02:00,0.7684,0.7685,0.76825,0.76825,200900001.0
2008-01-17 06:03:00,0.76825,0.7683,0.76755,0.76825,185600001.0
2008-01-17 06:04:00,0.7682,0.7682,0.7681,0.7682,256900000.0
2008-01-17 06:05:00,0.7682,0.7683,0.7681,0.7683,313500000.0
2008-01-17 06:06:00,0.7683,0.7684,0.76825,0.7683,240000000.0
2008-01-17 06:07:00,0.7683,0.7684,0.7683,0.7683,260800000.0
2008-01-17 06:08:00,0.7683,0.7683,0.7682,0.7683,229800000.0
2008-01-17 06:09:00,0.7683,0.7683,0.768,0.7681,525600001.0
2008-01-17 06:10:00,0.7681,0.76815,0.7676,0.76815,614399999.0
2008-01-17 06:11:00,0.76815,0.76815,0.7679,0.7679,78800000.0
2008-01-17 06:12:00,0.7679,0.768,0.7678,0.768,156799995.0
2008-01-17 06:13:00,0.768,0.76815,0.76795,0.76805,135100000.0
2008-01-17 06:14:00,0.76805,0.76805,0.768,0.76805,145100000.0
2008-01-17 06:15:00,0.76805,0.7681,0.7678,0.7681,210200000.0
2008-01-17 06:16:00,0.7681,0.7683,0.7681,0.7681,390700000.0
2008-01-17 06:17:00,0.7681,0.7681,0.768,0.768,82300000.0
2008-01-17 06:18:00,0.768,0.7681,0.768,0.768,78100000.0
2008-01-17 06:19:00,0.7681,0.7681,0.768,0.768,135600000.0
2008-01-17 06:20:00,0.768,0.7683,0.7679,0.7683,627199990.0
2008-01-17 06:21:00,0.7683,0.7685,0.7683,0.7685,167800000.0
2008-01-17 06:22:00,0.7685,0.7685,0.768,0.7683,185200000.0
2008-01-17 06:23:00,0.7683,0.7683,0.768,0.76825,131300000.0
2008-01-17 06:24:00,0.76825,0.7683,0.76815,0.7683,335299995.0
2008-01-17 06:25:00,0.7685,0.7685,0.76825,0.7685,271500000.0
2008-01-17 06:26:00,0.7685,0.7688,0.7684,0.7684,373100000.0
2008-01-17 06:27:00,0.7684,0.769,0.7684,0.769,453300004.0
2008-01-17 06:28:00,0.76895,0.7692,0.7687,0.7688,348800000.0
2008-01-17 06:29:00,0.7688,0.769,0.7687,0.76895,417300002.0
2008-01-17 06:30:00,0.769,0.769,0.7688,0.7689,290799999.0
2008-01-17 06:31:00,0.7688,0.7691,0.7688,0.7689,393800002.0
2008-01-17 06:32:00,0.7689,0.7689,0.7685,0.7685,316200000.0
2008-01-17 06:33:00,0.7685,0.7685,0.7684,0.7684,372300007.0
2008-01-17 06:34:00,0.7684,0.7685,0.7684,0.7685,311800005.0
2008-01-17 06:35:00,0.7684,0.7688,0.7684,0.7688,269000000.0
2008-01-17 06:36:00,0.7688,0.76885,0.76875,0.76885,396800000.0
2008-01-17 06:37:00,0.76885,0.7692,0.76885,0.7691,266599996.0
2008-01-17 06:38:00,0.7691,0.7691,0.769,0.76905,72000000.0
2008-01-17 06:39:00,0.76905,0.76915,0.76905,0.76915,89800000.0
2008-01-17 06:40:00,0.76915,0.76915,0.769,0.76915,136100000.0
2008-01-17 06:41:00,0.76915,0.76915,0.76905,0.76905,51400000.0
2008-01-17 06:42:00,0.76905,0.7693,0.76905,0.7692,248600000.0
2008-01-17 06:43:00,0.7692,0.7697,0.7688,0.7694,274800002.0
2008-01-17 06:44:00,0.76945,0.76945,0.7694,0.76945,97100000.0
2008-01-17 06:45:00,0.76945,0.76945,0.7692,0.7694,168500000.0
2008-01-17 06:46:00,0.7694,0.7696,0.7693,0.7696,200700000.0
2008-01-17 06:47:00,0.7696,0.76995,0.7694,0.76955,127800000.0
2008-01-17 06:48:00,0.7695,0.7695,0.7695,0.7695,74000000.0
2008-01-17 06:49:00,0.7695,0.7696,0.7695,0.7695,122200000.0
2008-01-17 06:50:00,0.7695,0.7696,0.7694,0.7695,269000003.0
2008-01-17 06:51:00,0.7695,0.7695,0.7694,0.7695,238500006.0
2008-01-17 06:52:00,0.7695,0.7695,0.7695,0.7695,342800010.0
2008-01-17 06:53:00,0.7695,0.7695,0.7694,0.76945,502800017.0
2008-01-17 06:54:00,0.76945,0.7695,0.7694,0.7695,362000009.0
2008-01-17 06:55:00,0.7695,0.7697,0.76945,0.7697,553400024.0
2008-01-17 06:56:00,0.7697,0.76975,0.7696,0.7696,291900000.0
2008-01-17 06:57:00,0.7696,0.7697,0.7696,0.7696,154900000.0
2008-01-17 06:58:00,0.7696,0.7698,0.7693,0.7698,62800000.0
2008-01-17 06:59:00,0.7698,0.7699,0.7696,0.7696,132400000.0
2008-01-17 07:00:00,0.7696,0.7696,0.7692,0.76945,195000000.0
2008-01-17 07:01:00,0.76945,0.76945,0.7692,0.7693,184400000.0
2008-01-17 07:02:00,0.7693,0.7693,0.7692,0.7693,173400000.0
2008-01-17 07:03:00,0.7693,0.7693,0.7692,0.7693,91700000.0
2008-01-17 07:04:00,0.7693,0.7693,0.769,0.7691,192800000.0
2008-01-17 07:05:00,0.7691,0.7691,0.7688,0.769,341500004.0
2008-01-17 07:06:00,0.769,0.769,0.7686,0.7686,284599998.0
2008-01-17 07:07:00,0.7686,0.7686,0.7681,0.7682,319100000.0
2008-01-17 07:08:00,0.7682,0.76835,0.7681,0.76835,147600000.0
2008-01-17 07:09:00,0.76835,0.7687,0.7682,0.76855,430900004.0
2008-01-17 07:10:00,0.76855,0.7687,0.7684,0.7687,181100002.0
2008-01-17 07:11:00,0.7687,0.7687,0.7684,0.7685,134000000.0
2008-01-17 07:12:00,0.7684,0.7686,0.7682,0.7685,389800001.0
2008-01-17 07:13:00,0.7685,0.7685,0.76845,0.76845,75900000.0
2008-01-17 07:14:00,0.76845,0.7685,0.76845,0.7685,59800000.0
2008-01-17 07:15:00,0.76845,0.7688,0.7684,0.7688,137100000.0
2008-01-17 07:16:00,0.7688,0.7689,0.7688,0.7689,268100000.0
2008-01-17 07:17:00,0.7688,0.7689,0.7687,0.7689,242699999.0
2008-01-17 07:18:00,0.7688,0.7689,0.7686,0.7687,315300000.0
2008-01-17 07:19:00,0.7686,0.7688,0.7686,0.7688,119000000.0
2008-01-17 07:20:00,0.7687,0.7688,0.7686,0.7686,116200000.0
2008-01-17 07:21:00,0.7686,0.7691,0.7686,0.7691,124700000.0
2008-01-17 07:22:00,0.7691,0.7692,0.7691,0.7691,282600000.0
2008-01-17 07:23:00,0.7691,0.76915,0.7689,0.76895,241400000.0
2008-01-17 07:24:00,0.76915,0.76945,0.769,0.7694,187900000.0
2008-01-17 07:25:00,0.76945,0.7695,0.76935,0.7695,267900000.0
2008-01-17 07:26:00,0.7695,0.7697,0.76945,0.7696,451099988.0
2008-01-17 07:27:00,0.7696,0.76975,0.7696,0.76975,53000000.0
2008-01-17 07:28:00,0.76975,0.76975,0.76965,0.7697,42800000.0
2008-01-17 07:29:00,0.7697,0.7699,0.7697,0.7699,145200000.0
2008-01-17 07:30:00,0.7699,0.77005,0.7698,0.7699,155199999.0
2008-01-17 07:31:00,0.76995,0.76995,0.7691,0.7691,297600000.0
2008-01-17 07:32:00,0.76915,0.76975,0.76905,0.7697,599300000.0
2008-01-17 07:33:00,0.76965,0.7697,0.769,0.7693,420200000.0
2008-01-17 07:34:00,0.7693,0.7693,0.769,0.76925,105100000.0
2008-01-17 07:35:00,0.76915,0.7695,0.769,0.7692,391400013.0
2008-01-17 07:36:00,0.7692,0.76945,0.7691,0.7691,569799994.0
2008-01-17 07:37:00,0.7691,0.7692,0.7688,0.7692,200600000.0
2008-01-17 07:38:00,0.7692,0.7692,0.7692,0.7692,437800014.0
2008-01-17 07:39:00,0.7692,0.7692,0.7689,0.7692,70100000.0
2008-01-17 07:40:00,0.7692,0.7693,0.7692,0.76925,518800018.0
2008-01-17 07:41:00,0.76905,0.7696,0.76905,0.76935,327800002.0
2008-01-17 07:42:00,0.76935,0.7694,0.76895,0.7692,756899978.0
2008-01-17 07:43:00,0.7692,0.7697,0.7692,0.7694,306999998.0
2008-01-17 07:44:00,0.7694,0.76985,0.7694,0.76975,210100000.0
2008-01-17 07:45:00,0.7697,0.77045,0.76955,0.77005,246700000.0
2008-01-17 07:46:00,0.77005,0.77025,0.76995,0.77,224600000.0
2008-01-17 07:47:00,0.77,0.77005,0.7697,0.77,228800000.0
2008-01-17 07:48:00,0.77,0.77015,0.7695,0.76975,180900000.0
2008-01-17 07:49:00,0.76975,0.76975,0.7694,0.7694,155399997.0
2008-01-17 07:50:00,0.7695,0.76955,0.7694,0.76955,297700000.0
2008-01-17 07:51:00,0.76955,0.76955,0.7694,0.7695,166100001.0
2008-01-17 07:52:00,0.7695,0.76975,0.7695,0.7697,96399999.0
2008-01-17 07:53:00,0.7697,0.7698,0.76965,0.7698,134200000.0
2008-01-17 07:54:00,0.7698,0.7698,0.76975,0.7698,153100000.0
2008-01-17 07:55:00,0.7698,0.7698,0.7695,0.76965,194300000.0
2008-01-17 07:56:00,0.76965,0.76965,0.76915,0.7695,184100000.0
2008-01-17 07:57:00,0.76955,0.76955,0.7694,0.76945,55300000.0
2008-01-17 07:58:00,0.7694,0.7696,0.7694,0.76955,96100000.0
2008-01-17 07:59:00,0.7696,0.76965,0.76955,0.76965,158600000.0
2008-01-17 08:00:00,0.76965,0.76965,0.7693,0.76955,146800000.0
2008-01-17 08:01:00,0.76955,0.7696,0.7694,0.76955,327500000.0
2008-01-17 08:02:00,0.7696,0.76965,0.76885,0.769,322299998.0
2008-01-17 08:03:00,0.7691,0.7695,0.7691,0.7695,385000000.0
2008-01-17 08:04:00,0.7695,0.7695,0.76945,0.76945,68400000.0
2008-01-17 08:05:00,0.76945,0.7695,0.7694,0.7695,162900000.0
2008-01-17 08:06:00,0.7695,0.76955,0.7694,0.76955,120800000.0
2008-01-17 08:07:00,0.76955,0.76965,0.76955,0.76965,178000000.0
2008-01-17 08:08:00,0.7696,0.76965,0.7696,0.7696,112200000.0
2008-01-17 08:09:00,0.7696,0.7697,0.76945,0.76945,233000000.0
2008-01-17 08:10:00,0.7695,0.76965,0.76945,0.76955,204200000.0
2008-01-17 08:11:00,0.76955,0.7696,0.76925,0.76955,277300000.0
2008-01-17 08:12:00,0.76955,0.77035,0.76955,0.7699,274300000.0
2008-01-17 08:13:00,0.77,0.77025,0.7699,0.77025,88100000.0
2008-01-17 08:14:00,0.77025,0.77035,0.77,0.77,248500000.0
2008-01-17 08:15:00,0.77,0.7703,0.77,0.77015,389699994.0
2008-01-17 08:16:00,0.77015,0.7705,0.77015,0.77045,217100000.0
2008-01-17 08:17:00,0.77045,0.7705,0.7702,0.7702,302500000.0
2008-01-17 08:18:00,0.7702,0.7704,0.7702,0.77025,172000000.0
2008-01-17 08:19:00,0.77025,0.7705,0.77025,0.77025,224200000.0
2008-01-17 08:20:00,0.77025,0.77025,0.77015,0.7702,387999994.0
2008-01-17 08:21:00,0.7702,0.7702,0.76995,0.77015,124900000.0
2008-01-17 08:22:00,0.77015,0.7702,0.7698,0.7702,274100000.0
2008-01-17 08:23:00,0.7702,0.7702,0.7699,0.77005,445100000.0
2008-01-17 08:24:00,0.77,0.7701,0.7699,0.77,556900000.0
2008-01-17 08:25:00,0.76995,0.7703,0.7698,0.7703,487300011.0
2008-01-17 08:26:00,0.7703,0.7703,0.77015,0.7702,324999999.0
2008-01-17 08:27:00,0.7702,0.77055,0.77015,0.7703,435499998.0
2008-01-17 08:28:00,0.7703,0.77055,0.7702,0.7704,330899995.0
2008-01-17 08:29:00,0.7704,0.7706,0.7703,0.7705,311700000.0
2008-01-17 08:30:00,0.7705,0.7705,0.7704,0.7705,302100007.0
2008-01-17 08:31:00,0.7705,0.7705,0.7701,0.7705,189100000.0
2008-01-17 08:32:00,0.7705,0.7705,0.7703,0.7705,436800000.0
2008-01-17 08:33:00,0.7705,0.7705,0.7703,0.7703,277000000.0
2008-01-17 08:34:00,0.7703,0.771,0.7703,0.771,700299998.0
2008-01-17 08:35:00,0.771,0.7711,0.771,0.7711,139200000.0
2008-01-17 08:36:00,0.7711,0.7711,0.7703,0.7708,429200000.0
2008-01-17 08:37:00,0.7708,0.7708,0.7707,0.7707,308000000.0
2008-01-17 08:38:00,0.7707,0.7707,0.77065,0.7707,226900000.0
2008-01-17 08:39:00,0.7707,0.7707,0.7704,0.7705,561500000.0
2008-01-17 08:40:00,0.7705,0.7705,0.77015,0.77015,145100000.0
2008-01-17 08:41:00,0.7706,0.7707,0.7705,0.7705,449900000.0
2008-01-17 08:42:00,0.7705,0.7705,0.7702,0.7705,159000000.0
2008-01-17 08:43:00,0.7705,0.7706,0.7703,0.7703,278699992.0
2008-01-17 08:44:00,0.7705,0.7706,0.77045,0.77045,148900000.0
2008-01-17 08:45:00,0.77045,0.7707,0.77005,0.7705,468499998.0
2008-01-17 08:46:00,0.7705,0.7705,0.77045,0.77045,188600000.0
2008-01-17 08:47:00,0.77045,0.7706,0.77045,0.7706,160000000.0
2008-01-17 08:48:00,0.7706,0.7706,0.7705,0.7705,281100000.0
2008-01-17 08:49:00,0.7705,0.7706,0.77045,0.7706,275200000.0
2008-01-17 08:50:00,0.7706,0.771,0.7705,0.7705,729000000.0
2008-01-17 08:51:00,0.7705,0.7705,0.77,0.7703,524800000.0
2008-01-17 08:52:00,0.7703,0.7703,0.7699,0.7701,533499992.0
2008-01-17 08:53:00,0.7701,0.7703,0.7701,0.7702,472100000.0
2008-01-17 08:54:00,0.7702,0.7703,0.7701,0.7702,311700000.0
2008-01-17 08:55:00,0.7702,0.7702,0.77,0.7701,474400000.0
2008-01-17 08:56:00,0.7701,0.7701,0.7699,0.7699,488700000.0
2008-01-17 08:57:00,0.7699,0.7706,0.7698,0.7704,624099998.0
2008-01-17 08:58:00,0.7704,0.7705,0.7704,0.7705,388099997.0
2008-01-17 08:59:00,0.7705,0.7705,0.76995,0.76995,428800001.0
2008-01-17 09:00:00,0.76995,0.77,0.7697,0.7699,272200000.0
2008-01-17 09:01:00,0.7699,0.77,0.769,0.769,733799998.0
2008-01-17 09:02:00,0.769,0.7693,0.7689,0.7693,512000001.0
2008-01-17 09:03:00,0.76925,0.7693,0.7692,0.7693,999400015.0
2008-01-17 09:04:00,0.7693,0.7693,0.7693,0.7693,341600008.0
2008-01-17 09:05:00,0.7693,0.7693,0.76905,0.76925,453100000.0
2008-01-17 09:06:00,0.76925,0.76965,0.76925,0.76965,367000000.0
2008-01-17 09:07:00,0.76965,0.7697,0.7695,0.7695,377400000.0
2008-01-17 09:08:00,0.7695,0.7695,0.76945,0.76945,224400000.0
2008-01-17 09:09:00,0.7693,0.7693,0.76915,0.7693,144000000.0
2008-01-17 09:10:00,0.7693,0.7695,0.7692,0.7695,366200009.0
2008-01-17 09:11:00,0.7695,0.7696,0.7695,0.7696,365200008.0
2008-01-17 09:12:00,0.7696,0.7696,0.7695,0.7696,228800000.0
2008-01-17 09:13:00,0.7696,0.76965,0.76955,0.76965,316800000.0
2008-01-17 09:14:00,0.76965,0.76965,0.76955,0.76955,748000000.0
2008-01-17 09:15:00,0.76955,0.77,0.76955,0.77,462300000.0
2008-01-17 09:16:00,0.77,0.7702,0.76965,0.7698,432000000.0
2008-01-17 09:17:00,0.7698,0.7698,0.76945,0.76945,446000000.0
2008-01-17 09:18:00,0.76945,0.7697,0.7692,0.7697,297100000.0
2008-01-17 09:19:00,0.7697,0.76975,0.7696,0.7696,175200000.0
2008-01-17 09:20:00,0.7696,0.7698,0.7694,0.7697,197500000.0
2008-01-17 09:21:00,0.7697,0.7698,0.7696,0.7696,324000000.0
2008-01-17 09:22:00,0.7696,0.76985,0.7695,0.7697,627400002.0
2008-01-17 09:23:00,0.7697,0.7698,0.7694,0.7695,815700000.0
2008-01-17 09:24:00,0.7695,0.7697,0.7695,0.7696,754400000.0
2008-01-17 09:25:00,0.7696,0.7697,0.7693,0.7696,330399992.0
2008-01-17 09:26:00,0.7696,0.7697,0.76955,0.7696,373100000.0
2008-01-17 09:27:00,0.7696,0.76975,0.7696,0.76975,258200000.0
2008-01-17 09:28:00,0.76975,0.7701,0.7697,0.7699,310000003.0
2008-01-17 09:29:00,0.7699,0.77,0.76965,0.77,498700001.0
2008-01-17 09:30:00,0.77,0.7706,0.77,0.7706,829999998.0
2008-01-17 09:31:00,0.7706,0.7707,0.7702,0.7705,523700003.0
2008-01-17 09:32:00,0.7705,0.77075,0.7704,0.7705,752000001.0
2008-01-17 09:33:00,0.7705,0.7707,0.7705,0.7706,269600000.0
2008-01-17 09:34:00,0.7706,0.7716,0.7706,0.7714,1235499995.0
2008-01-17 09:35:00,0.7713,0.7719,0.7713,0.7715,948400007.0
2008-01-17 09:36:00,0.7715,0.7719,0.7715,0.7716,1439199998.0
2008-01-17 09:37:00,0.7716,0.7717,0.7715,0.7715,751600000.0
2008-01-17 09:38:00,0.7715,0.7716,0.771,0.7712,1143000000.0
2008-01-17 09:39:00,0.7712,0.7713,0.7705,0.7712,609799999.0
2008-01-17 09:40:00,0.7712,0.7713,0.771,0.7711,322399999.0
2008-01-17 09:41:00,0.7711,0.7711,0.7708,0.7708,449199996.0
2008-01-17 09:42:00,0.7708,0.7709,0.7708,0.7709,389600000.0
2008-01-17 09:43:00,0.7709,0.7711,0.7709,0.7711,964399974.0
2008-01-17 09:44:00,0.7711,0.7712,0.7711,0.7712,181000000.0
2008-01-17 09:45:00,0.7712,0.7715,0.7712,0.7715,840899978.0
2008-01-17 09:46:00,0.77145,0.7716,0.77135,0.7714,337200000.0
2008-01-17 09:47:00,0.7714,0.7714,0.77135,0.7714,247300000.0
2008-01-17 09:48:00,0.7714,0.7715,0.7713,0.7713,160400000.0
2008-01-17 09:49:00,0.7713,0.7718,0.7713,0.7717,251600000.0
2008-01-17 09:50:00,0.7718,0.772,0.7715,0.77175,648900000.0
2008-01-17 09:51:00,0.77175,0.77255,0.77175,0.7725,657600000.0
2008-01-17 09:52:00,0.7725,0.7732,0.772,0.7731,1091999996.0
2008-01-17 09:53:00,0.7731,0.7738,0.773,0.77365,1504200016.0
2008-01-17 09:54:00,0.77365,0.7742,0.77365,0.7737,128000000.0
2008-01-17 09:55:00,0.7737,0.77395,0.77355,0.77375,450400000.0
2008-01-17 09:56:00,0.77375,0.77375,0.7734,0.7736,330000000.0
2008-01-17 09:57:00,0.7736,0.77395,0.7736,0.7739,267000000.0
2008-01-17 09:58:00,0.77385,0.77405,0.7735,0.77385,487799999.0
2008-01-17 09:59:00,0.77385,0.7742,0.77355,0.77365,764300001.0
2008-01-17 10:00:00,0.77385,0.774,0.77355,0.77375,221700000.0
2008-01-17 10:01:00,0.77375,0.77375,0.77305,0.7731,258400000.0
2008-01-17 10:02:00,0.7731,0.77335,0.77305,0.7731,364699994.0
2008-01-17 10:03:00,0.77315,0.77335,0.77305,0.77335,270800000.0
2008-01-17 10:04:00,0.77335,0.77365,0.77315,0.77335,601700000.0
2008-01-17 10:05:00,0.77335,0.77365,0.77335,0.77365,368600000.0
2008-01-17 10:06:00,0.77365,0.77365,0.77345,0.77345,401700000.0
2008-01-17 10:07:00,0.77345,0.77355,0.77335,0.77345,512599999.0
2008-01-17 10:08:00,0.77345,0.77365,0.77345,0.77355,306299993.0
2008-01-17 10:09:00,0.77355,0.77355,0.77305,0.77305,1075199998.0
2008-01-17 10:10:00,0.77305,0.77315,0.77255,0.7726,707400000.0
2008-01-17 10:11:00,0.7726,0.77275,0.7724,0.7726,982500002.0
2008-01-17 10:12:00,0.7726,0.7736,0.77255,0.77315,631899999.0
2008-01-17 10:13:00,0.77315,0.7733,0.773,0.77315,275999999.0
2008-01-17 10:14:00,0.77315,0.77315,0.77255,0.77265,387700000.0
2008-01-17 10:15:00,0.77265,0.77315,0.77265,0.77305,727200003.0
2008-01-17 10:16:00,0.77305,0.77335,0.77275,0.77295,505600000.0
2008-01-17 10:17:00,0.77305,0.77345,0.77305,0.77305,811599999.0
2008-01-17 10:18:00,0.773,0.77315,0.773,0.77305,527200000.0
2008-01-17 10:19:00,0.77305,0.77305,0.77275,0.77275,338399999.0
2008-01-17 10:20:00,0.77275,0.77285,0.77275,0.77275,375200000.0
2008-01-17 10:21:00,0.77275,0.77275,0.77215,0.77215,529600001.0
2008-01-17 10:22:00,0.77215,0.77225,0.77195,0.77205,464800000.0
2008-01-17 10:23:00,0.77205,0.77225,0.77205,0.77215,515200000.0
2008-01-17 10:24:00,0.77215,0.77235,0.77185,0.77205,785099999.0
2008-01-17 10:25:00,0.77205,0.77205,0.77145,0.77145,561500000.0
2008-01-17 10:26:00,0.77145,0.77155,0.77065,0.77115,1642499997.0
2008-01-17 10:27:00,0.77105,0.77185,0.77105,0.7715,748299997.0
2008-01-17 10:28:00,0.7715,0.77165,0.77145,0.77145,433600000.0
2008-01-17 10:29:00,0.77145,0.772,0.77145,0.7719,432800000.0
2008-01-17 10:30:00,0.7719,0.77205,0.77175,0.77205,636100003.0
2008-01-17 10:31:00,0.77205,0.77245,0.77205,0.77235,666900016.0
2008-01-17 10:32:00,0.77245,0.77245,0.77225,0.77245,425500001.0
2008-01-17 10:33:00,0.77265,0.77295,0.77265,0.7729,279200000.0
2008-01-17 10:34:00,0.7729,0.7732,0.77285,0.77305,384799998.0
2008-01-17 10:35:00,0.77295,0.77355,0.77285,0.77325,839799999.0
2008-01-17 10:36:00,0.77325,0.77325,0.7729,0.77295,359700002.0
2008-01-17 10:37:00,0.77295,0.77295,0.77245,0.77265,256800000.0
2008-01-17 10:38:00,0.77265,0.77295,0.77255,0.77265,193600000.0
2008-01-17 10:39:00,0.77265,0.77315,0.77245,0.77265,580400001.0
2008-01-17 10:40:00,0.77265,0.77285,0.77245,0.77255,501700005.0
2008-01-17 10:41:00,0.77255,0.77255,0.7723,0.77235,321200001.0
2008-01-17 10:42:00,0.77245,0.77245,0.7719,0.772,291400000.0
2008-01-17 10:43:00,0.772,0.77205,0.7718,0.77205,113200000.0
2008-01-17 10:44:00,0.77205,0.77205,0.77175,0.77185,337799998.0
2008-01-17 10:45:00,0.77185,0.77185,0.77175,0.77185,130200002.0
2008-01-17 10:46:00,0.77185,0.772,0.77185,0.77185,119200000.0
2008-01-17 10:47:00,0.77185,0.77185,0.7716,0.7717,211200000.0
2008-01-17 10:48:00,0.7717,0.77185,0.77155,0.77185,342499999.0
2008-01-17 10:49:00,0.77185,0.77185,0.7716,0.7717,213100000.0
2008-01-17 10:50:00,0.7717,0.77215,0.7716,0.77215,462300007.0
2008-01-17 10:51:00,0.77215,0.7729,0.77195,0.7726,709350000.0
2008-01-17 10:52:00,0.7726,0.7726,0.77245,0.7726,311900000.0
2008-01-17 10:53:00,0.7726,0.7732,0.7726,0.7732,265500000.0
2008-01-17 10:54:00,0.7732,0.7737,0.77315,0.7734,462600000.0
2008-01-17 10:55:00,0.7734,0.7735,0.7734,0.7734,92800000.0
2008-01-17 10:56:00,0.7734,0.77345,0.77335,0.7734,180000000.0
2008-01-17 10:57:00,0.7734,0.7734,0.77265,0.7727,448599999.0
2008-01-17 10:58:00,0.77265,0.773,0.77265,0.773,232799995.0
2008-01-17 10:59:00,0.773,0.773,0.7728,0.7729,194400000.0
2008-01-17 11:00:00,0.7729,0.7731,0.7729,0.773,188100000.0
2008-01-17 11:01:00,0.773,0.7731,0.77295,0.773,150400000.0
2008-01-17 11:02:00,0.773,0.7731,0.7728,0.7731,220300000.0
2008-01-17 11:03:00,0.7731,0.77335,0.7731,0.77335,161600000.0
2008-01-17 11:04:00,0.77335,0.77335,0.7731,0.7732,120800000.0
2008-01-17 11:05:00,0.7732,0.7733,0.77315,0.77315,204100000.0
2008-01-17 11:06:00,0.7732,0.7734,0.773,0.7734,368100000.0
2008-01-17 11:07:00,0.77335,0.77345,0.77315,0.77315,243200000.0
2008-01-17 11:08:00,0.77315,0.77315,0.7729,0.77295,151400000.0
2008-01-17 11:09:00,0.773,0.77335,0.77295,0.7733,232700000.0
2008-01-17 11:10:00,0.7733,0.77345,0.77305,0.77335,300400000.0
2008-01-17 11:11:00,0.77345,0.77415,0.77305,0.77345,614899990.0
2008-01-17 11:12:00,0.77345,0.7735,0.7734,0.7734,77599997.0
2008-01-17 11:13:00,0.7734,0.7734,0.773,0.77335,118300000.0
2008-01-17 11:14:00,0.77335,0.7735,0.77315,0.7733,263100000.0
2008-01-17 11:15:00,0.77325,0.7734,0.77325,0.7733,160500000.0
2008-01-17 11:16:00,0.77355,0.7736,0.7734,0.77355,59800000.0
2008-01-17 11:17:00,0.77355,0.7736,0.7734,0.77355,81400000.0
2008-01-17 11:18:00,0.77355,0.7738,0.77345,0.77365,408699996.0
2008-01-17 11:19:00,0.77365,0.7737,0.7734,0.77345,117000000.0
2008-01-17 11:20:00,0.77345,0.77345,0.77315,0.77325,613799999.0
2008-01-17 11:21:00,0.77325,0.7733,0.77315,0.77315,183200000.0
2008-01-17 11:22:00,0.7732,0.7732,0.7726,0.7727,523100003.0
2008-01-17 11:23:00,0.7727,0.77285,0.7725,0.7728,162699999.0
2008-01-17 11:24:00,0.7728,0.77315,0.7728,0.77315,106600000.0
2008-01-17 11:25:00,0.77315,0.77315,0.7729,0.77295,28500000.0
2008-01-17 11:26:00,0.77295,0.77295,0.7726,0.77275,93100000.0
2008-01-17 11:27:00,0.77285,0.7732,0.77275,0.773,72900000.0
2008-01-17 11:28:00,0.77315,0.77315,0.7729,0.77295,61400000.0
2008-01-17 11:29:00,0.77305,0.7732,0.77305,0.77315,148500000.0
2008-01-17 11:30:00,0.77315,0.77315,0.773,0.773,138400000.0
2008-01-17 11:31:00,0.773,0.77315,0.7729,0.77305,90900000.0
2008-01-17 11:32:00,0.77305,0.77305,0.77275,0.77275,116800000.0
2008-01-17 11:33:00,0.77275,0.7728,0.7727,0.7728,244900000.0
2008-01-17 11:34:00,0.7728,0.7728,0.77275,0.77275,180100000.0
2008-01-17 11:35:00,0.7726,0.7726,0.7726,0.7726,51600000.0
2008-01-17 11:36:00,0.7725,0.77275,0.7725,0.77265,101100000.0
2008-01-17 11:37:00,0.77315,0.77315,0.773,0.77315,108000000.0
2008-01-17 11:38:00,0.77315,0.77315,0.77265,0.773,276300000.0
2008-01-17 11:39:00,0.773,0.773,0.7728,0.77285,150300000.0
2008-01-17 11:40:00,0.7728,0.773,0.77275,0.77295,512899999.0
2008-01-17 11:41:00,0.77295,0.7731,0.7729,0.7731,71100000.0
2008-01-17 11:42:00,0.7731,0.77325,0.773,0.77315,390900000.0
2008-01-17 11:43:00,0.77305,0.77325,0.77295,0.77325,357200000.0
2008-01-17 11:44:00,0.77325,0.77375,0.773,0.77375,426200000.0
2008-01-17 11:45:00,0.77375,0.77375,0.77295,0.77305,468200000.0
2008-01-17 11:46:00,0.77305,0.7731,0.77295,0.77305,118200000.0
2008-01-17 11:47:00,0.773,0.7732,0.773,0.77305,37100000.0
2008-01-17 11:48:00,0.77305,0.7732,0.773,0.77305,116900000.0
2008-01-17 11:49:00,0.773,0.7732,0.7728,0.77285,137500000.0
2008-01-17 11:50:00,0.7728,0.7729,0.7727,0.7728,165800000.0
2008-01-17 11:51:00,0.7728,0.7728,0.77275,0.7728,32800000.0
2008-01-17 11:52:00,0.7727,0.7728,0.7727,0.77275,32700000.0
2008-01-17 11:53:00,0.77275,0.77285,0.7727,0.7727,96900000.0
2008-01-17 11:54:00,0.7727,0.7728,0.77265,0.7728,179700000.0
2008-01-17 11:55:00,0.7728,0.7729,0.7727,0.7729,24300000.0
2008-01-17 11:56:00,0.7729,0.7729,0.7728,0.7728,274899994.0
2008-01-17 11:57:00,0.7729,0.77315,0.77285,0.77305,272300000.0
2008-01-17 11:58:00,0.7731,0.7731,0.77255,0.7726,355300001.0
2008-01-17 11:59:00,0.7726,0.77275,0.77245,0.77255,264100000.0
2008-01-17 12:00:00,0.77255,0.77255,0.77215,0.7725,58800000.0
2008-01-17 12:01:00,0.7725,0.77255,0.77245,0.77245,150900000.0
2008-01-17 12:02:00,0.77245,0.77245,0.77195,0.77245,248700000.0
2008-01-17 12:03:00,0.77245,0.77245,0.772,0.7723,325500000.0
2008-01-17 12:04:00,0.7723,0.7723,0.77205,0.7723,159700002.0
2008-01-17 12:05:00,0.7723,0.7723,0.77215,0.7723,97200001.0
2008-01-17 12:06:00,0.7723,0.7724,0.7721,0.7724,35900000.0
2008-01-17 12:07:00,0.7724,0.7727,0.77225,0.7725,152000000.0
2008-01-17 12:08:00,0.7725,0.77265,0.7724,0.77265,172800000.0
2008-01-17 12:09:00,0.77265,0.77265,0.7717,0.77175,130900000.0
2008-01-17 12:10:00,0.77175,0.7721,0.7716,0.77175,364900000.0
2008-01-17 12:11:00,0.77175,0.7718,0.7716,0.7718,114400000.0
2008-01-17 12:12:00,0.7718,0.7718,0.7711,0.7712,369400000.0
2008-01-17 12:13:00,0.7712,0.7716,0.771,0.7716,283000000.0
2008-01-17 12:14:00,0.7716,0.7716,0.7712,0.77125,281600000.0
2008-01-17 12:15:00,0.77125,0.77145,0.77115,0.77135,116000000.0
2008-01-17 12:16:00,0.77135,0.7718,0.77135,0.7716,105600000.0
2008-01-17 12:17:00,0.7716,0.7716,0.77135,0.7714,350400004.0
2008-01-17 12:18:00,0.7713,0.7713,0.77095,0.77095,339800000.0
2008-01-17 12:19:00,0.77095,0.771,0.7703,0.77065,310800000.0
2008-01-17 12:20:00,0.77065,0.7711,0.7706,0.77075,201000000.0
2008-01-17 12:21:00,0.7707,0.77075,0.77025,0.77025,176300000.0
2008-01-17 12:22:00,0.77025,0.77075,0.77025,0.7706,358000000.0
2008-01-17 12:23:00,0.77055,0.7706,0.7703,0.7703,198500004.0
2008-01-17 12:24:00,0.77025,0.7705,0.77015,0.7705,461800000.0
2008-01-17 12:25:00,0.77045,0.7705,0.77045,0.77045,497600000.0
2008-01-17 12:26:00,0.77045,0.7705,0.7703,0.7705,309099998.0
2008-01-17 12:27:00,0.77045,0.7709,0.77045,0.7706,104600000.0
2008-01-17 12:28:00,0.7706,0.7708,0.7705,0.77075,205500000.0
2008-01-17 12:29:00,0.77075,0.77075,0.77045,0.7705,455599993.0
2008-01-17 12:30:00,0.7705,0.7708,0.77025,0.7708,212500003.0
2008-01-17 12:31:00,0.7708,0.7711,0.77075,0.77085,269700000.0
2008-01-17 12:32:00,0.77085,0.771,0.77075,0.771,223200000.0
2008-01-17 12:33:00,0.771,0.77115,0.77095,0.77115,324200000.0
2008-01-17 12:34:00,0.771,0.77115,0.771,0.77115,100600000.0
2008-01-17 12:35:00,0.77115,0.77115,0.771,0.77115,153700000.0
2008-01-17 12:36:00,0.77115,0.77115,0.7707,0.7709,52200000.0
2008-01-17 12:37:00,0.7709,0.77115,0.7709,0.77115,110500000.0
2008-01-17 12:38:00,0.77115,0.7712,0.771,0.77115,47600000.0
2008-01-17 12:39:00,0.77115,0.7716,0.77115,0.77135,64800000.0
2008-01-17 12:40:00,0.77125,0.7721,0.77125,0.77185,314300000.0
2008-01-17 12:41:00,0.77185,0.77195,0.7714,0.77145,121100000.0
2008-01-17 12:42:00,0.7715,0.77195,0.77145,0.77195,66800000.0
2008-01-17 12:43:00,0.77195,0.77195,0.7717,0.77175,129800000.0
2008-01-17 12:44:00,0.77175,0.77225,0.77175,0.77205,178200000.0
2008-01-17 12:45:00,0.77205,0.77215,0.77205,0.77215,55400000.0
2008-01-17 12:46:00,0.77215,0.77245,0.7718,0.77185,117600000.0
2008-01-17 12:47:00,0.77185,0.77185,0.7717,0.7717,48500000.0
2008-01-17 12:48:00,0.7717,0.7718,0.77145,0.77145,180000000.0
2008-01-17 12:49:00,0.77145,0.77215,0.77145,0.77205,436700000.0
2008-01-17 12:50:00,0.77205,0.77205,0.77185,0.772,301100000.0
2008-01-17 12:51:00,0.772,0.772,0.77175,0.7719,125400000.0
2008-01-17 12:52:00,0.7719,0.7719,0.77135,0.77135,79700000.0
2008-01-17 12:53:00,0.77135,0.77205,0.77135,0.772,441199983.0
2008-01-17 12:54:00,0.772,0.772,0.77145,0.77145,79200000.0
2008-01-17 12:55:00,0.77145,0.7716,0.77105,0.77125,592200000.0
2008-01-17 12:56:00,0.7712,0.77155,0.7712,0.77155,474400000.0
2008-01-17 12:57:00,0.77155,0.77185,0.77155,0.77185,310400000.0
2008-01-17 12:58:00,0.77185,0.77225,0.77185,0.77205,452300000.0
2008-01-17 12:59:00,0.77205,0.77245,0.772,0.7722,589350000.0
2008-01-17 13:00:00,0.7722,0.7722,0.7721,0.7721,72800000.0
2008-01-17 13:01:00,0.77215,0.77215,0.77145,0.7715,160800000.0
2008-01-17 13:02:00,0.77165,0.77205,0.77145,0.772,382400000.0
2008-01-17 13:03:00,0.772,0.77215,0.7715,0.77195,410000000.0
2008-01-17 13:04:00,0.77195,0.77225,0.77165,0.77225,619500000.0
2008-01-17 13:05:00,0.77225,0.77225,0.77175,0.7719,65800000.0
2008-01-17 13:06:00,0.7719,0.77225,0.7719,0.7719,259200000.0
2008-01-17 13:07:00,0.7719,0.7719,0.77165,0.7719,49300000.0
2008-01-17 13:08:00,0.7719,0.77215,0.7718,0.77215,153200000.0
2008-01-17 13:09:00,0.77215,0.77225,0.77175,0.7722,579699998.0
2008-01-17 13:10:00,0.7723,0.77275,0.77215,0.77245,338400000.0
2008-01-17 13:11:00,0.77245,0.77245,0.7724,0.7724,99200000.0
2008-01-17 13:12:00,0.7724,0.7724,0.772,0.772,357900000.0
2008-01-17 13:13:00,0.772,0.77215,0.7718,0.7718,451700000.0
2008-01-17 13:14:00,0.77185,0.77195,0.77165,0.77185,277400000.0
2008-01-17 13:15:00,0.77185,0.77225,0.7718,0.77205,421500000.0
2008-01-17 13:16:00,0.77205,0.77255,0.77205,0.77255,504800000.0
2008-01-17 13:17:00,0.77255,0.7731,0.77255,0.7727,220100000.0
2008-01-17 13:18:00,0.7727,0.77355,0.7727,0.773,593099991.0
2008-01-17 13:19:00,0.773,0.7734,0.77285,0.773,257900000.0
2008-01-17 13:20:00,0.773,0.7735,0.77285,0.7735,136300001.0
2008-01-17 13:21:00,0.7735,0.77555,0.7735,0.77515,219200000.0
2008-01-17 13:22:00,0.7751,0.7751,0.77415,0.77415,707499993.0
2008-01-17 13:23:00,0.77415,0.77445,0.77345,0.77345,483299999.0
2008-01-17 13:24:00,0.77345,0.7735,0.77265,0.77305,713999999.0
2008-01-17 13:25:00,0.77305,0.7731,0.77285,0.7731,732800002.0
2008-01-17 13:26:00,0.77305,0.77305,0.7729,0.77295,81300000.0
2008-01-17 13:27:00,0.77295,0.774,0.7729,0.774,488000000.0
2008-01-17 13:28:00,0.774,0.77425,0.77365,0.7741,428900000.0
2008-01-17 13:29:00,0.7741,0.7744,0.77325,0.7734,216900000.0
2008-01-17 13:30:00,0.7734,0.7735,0.7732,0.7733,148600000.0
2008-01-17 13:31:00,0.7733,0.77355,0.7733,0.7735,93700000.0
2008-01-17 13:32:00,0.7735,0.77375,0.7725,0.7727,164200000.0
2008-01-17 13:33:00,0.7727,0.77315,0.77265,0.77275,277399998.0
2008-01-17 13:34:00,0.77275,0.77275,0.77265,0.7727,159600001.0
2008-01-17 13:35:00,0.77265,0.77305,0.77265,0.77265,300300003.0
2008-01-17 13:36:00,0.77265,0.77315,0.77265,0.77315,319200006.0
2008-01-17 13:37:00,0.77315,0.7737,0.7731,0.7737,117700000.0
2008-01-17 13:38:00,0.7737,0.77415,0.77345,0.77345,202700001.0
2008-01-17 13:39:00,0.7735,0.7737,0.77345,0.7737,160500003.0
2008-01-17 13:40:00,0.7737,0.7737,0.77345,0.77365,184800000.0
2008-01-17 13:41:00,0.77365,0.7742,0.77365,0.7742,170700000.0
2008-01-17 13:42:00,0.7742,0.7743,0.77395,0.7742,142700000.0
2008-01-17 13:43:00,0.7742,0.7742,0.7729,0.77305,372200001.0
2008-01-17 13:44:00,0.77305,0.77305,0.77305,0.77305,129600000.0
2008-01-17 13:45:00,0.77305,0.77305,0.77305,0.77305,94700000.0
2008-01-17 13:46:00,0.77305,0.7732,0.77305,0.7732,146400000.0
2008-01-17 13:47:00,0.7732,0.7733,0.77305,0.77325,128499999.0
2008-01-17 13:48:00,0.77325,0.77325,0.77315,0.77315,66400000.0
2008-01-17 13:49:00,0.77315,0.77315,0.77305,0.77305,39000000.0
2008-01-17 13:50:00,0.77305,0.77315,0.77305,0.77315,51800000.0
2008-01-17 13:51:00,0.77315,0.7733,0.77305,0.7733,85400000.0
2008-01-17 13:52:00,0.7733,0.7733,0.773,0.773,95200000.0
2008-01-17 13:53:00,0.773,0.773,0.77295,0.773,433400000.0
2008-01-17 13:54:00,0.773,0.773,0.77295,0.773,143200000.0
2008-01-17 13:55:00,0.773,0.773,0.7727,0.7728,114300000.0
2008-01-17 13:56:00,0.7728,0.7728,0.77265,0.77275,233000000.0
2008-01-17 13:57:00,0.7727,0.773,0.7727,0.7728,285599998.0
2008-01-17 13:58:00,0.77275,0.7728,0.77255,0.7726,281600001.0
2008-01-17 13:59:00,0.7726,0.7728,0.77255,0.77275,378900000.0
2008-01-17 14:00:00,0.77275,0.7732,0.77275,0.77315,184000000.0
2008-01-17 14:01:00,0.77315,0.77325,0.7711,0.7723,683400000.0
2008-01-17 14:02:00,0.7721,0.7722,0.77115,0.7712,715099998.0
2008-01-17 14:03:00,0.77125,0.77125,0.7705,0.7705,169999999.0
2008-01-17 14:04:00,0.7705,0.7711,0.77045,0.7711,86000000.0
2008-01-17 14:05:00,0.7711,0.7718,0.7711,0.7717,153900000.0
2008-01-17 14:06:00,0.7717,0.77215,0.77155,0.7719,333200000.0
2008-01-17 14:07:00,0.7719,0.772,0.77185,0.77185,305599999.0
2008-01-17 14:08:00,0.77185,0.77185,0.77145,0.77145,83400000.0
2008-01-17 14:09:00,0.77145,0.77155,0.77125,0.77125,35500000.0
2008-01-17 14:10:00,0.7714,0.77155,0.77125,0.77155,39400000.0
2008-01-17 14:11:00,0.77155,0.77155,0.77125,0.77155,321900000.0
2008-01-17 14:12:00,0.7715,0.772,0.7714,0.7715,172800002.0
2008-01-17 14:13:00,0.7715,0.77195,0.77135,0.7714,199500000.0
2008-01-17 14:14:00,0.7714,0.77155,0.7708,0.7708,239700000.0
2008-01-17 14:15:00,0.7708,0.77125,0.7708,0.77115,1016199998.0
2008-01-17 14:16:00,0.77115,0.77145,0.77105,0.77135,656100000.0
2008-01-17 14:17:00,0.77135,0.77155,0.7713,0.77155,590600000.0
2008-01-17 14:18:00,0.77155,0.77165,0.77125,0.77125,422800000.0
2008-01-17 14:19:00,0.77125,0.77125,0.77095,0.77115,465400000.0
2008-01-17 14:20:00,0.77115,0.77125,0.77105,0.77115,293600000.0
2008-01-17 14:21:00,0.77115,0.77115,0.77085,0.77095,370500000.0
2008-01-17 14:22:00,0.77085,0.7711,0.77085,0.7711,353800000.0
2008-01-17 14:23:00,0.7711,0.7712,0.7708,0.7709,36000000.0
2008-01-17 14:24:00,0.7709,0.7709,0.7708,0.7709,24300000.0
2008-01-17 14:25:00,0.7709,0.7709,0.77075,0.7708,96000000.0
2008-01-17 14:26:00,0.7708,0.7708,0.77035,0.77045,167100000.0
2008-01-17 14:27:00,0.77045,0.77045,0.77015,0.77035,718400000.0
2008-01-17 14:28:00,0.77035,0.77055,0.7702,0.77055,581100000.0
2008-01-17 14:29:00,0.77055,0.77075,0.77055,0.7706,625099998.0
2008-01-17 14:30:00,0.77065,0.77145,0.77065,0.77145,471200000.0
2008-01-17 14:31:00,0.77145,0.77145,0.77095,0.77115,451800003.0
2008-01-17 14:32:00,0.77115,0.77115,0.77105,0.77105,448000000.0
2008-01-17 14:33:00,0.77105,0.77105,0.77065,0.77065,652000006.0
2008-01-17 14:34:00,0.77065,0.7707,0.77045,0.77055,402500000.0
2008-01-17 14:35:00,0.77065,0.77145,0.77055,0.77125,518000000.0
2008-01-17 14:36:00,0.77125,0.77125,0.77095,0.77095,475100000.0
2008-01-17 14:37:00,0.77095,0.77125,0.77095,0.77125,399800000.0
2008-01-17 14:38:00,0.77125,0.77145,0.771,0.77125,705399993.0
2008-01-17 14:39:00,0.77125,0.77135,0.77115,0.77115,300300000.0
2008-01-17 14:40:00,0.77115,0.77125,0.77095,0.77105,159100000.0
2008-01-17 14:41:00,0.77105,0.7716,0.77065,0.77075,820599998.0
2008-01-17 14:42:00,0.77075,0.77085,0.77065,0.77075,350500000.0
2008-01-17 14:43:00,0.77075,0.77085,0.7705,0.77065,557600000.0
2008-01-17 14:44:00,0.77065,0.77105,0.77065,0.77075,852800000.0
2008-01-17 14:45:00,0.77075,0.77115,0.77065,0.77075,676599999.0
2008-01-17 14:46:00,0.77075,0.77105,0.7707,0.771,277600000.0
2008-01-17 14:47:00,0.771,0.7713,0.771,0.7711,351400000.0
2008-01-17 14:48:00,0.7711,0.77165,0.7711,0.77165,465400000.0
2008-01-17 14:49:00,0.77165,0.77165,0.77155,0.77155,403200000.0
2008-01-17 14:50:00,0.77155,0.77155,0.77135,0.77155,560800000.0
2008-01-17 14:51:00,0.77155,0.77165,0.77145,0.77145,254400000.0
2008-01-17 14:52:00,0.77145,0.77145,0.77115,0.77125,231100000.0
2008-01-17 14:53:00,0.77125,0.77155,0.77125,0.7714,460200000.0
2008-01-17 14:54:00,0.7714,0.77145,0.77085,0.77105,398000001.0
2008-01-17 14:55:00,0.771,0.771,0.7708,0.77095,460200002.0
2008-01-17 14:56:00,0.77095,0.77105,0.77095,0.77095,520700008.0
2008-01-17 14:57:00,0.77095,0.77095,0.77055,0.77055,153600000.0
2008-01-17 14:58:00,0.77055,0.7709,0.77055,0.77075,317400000.0
2008-01-17 14:59:00,0.77075,0.77075,0.7707,0.7707,69900000.0
2008-01-17 15:00:00,0.7707,0.77075,0.7705,0.77075,379299997.0
2008-01-17 15:01:00,0.77075,0.77075,0.77045,0.7705,132200000.0
2008-01-17 15:02:00,0.7705,0.77065,0.7705,0.7706,130700000.0
2008-01-17 15:03:00,0.7706,0.7706,0.7705,0.7706,58200000.0
2008-01-17 15:04:00,0.7706,0.7706,0.7705,0.7705,81900000.0
2008-01-17 15:05:00,0.77055,0.7707,0.77045,0.77065,262299996.0
2008-01-17 15:06:00,0.77065,0.7707,0.77035,0.77055,275000000.0
2008-01-17 15:07:00,0.77055,0.77085,0.77055,0.77075,562500004.0
2008-01-17 15:08:00,0.7706,0.77075,0.77045,0.77055,223600000.0
2008-01-17 15:09:00,0.77055,0.77055,0.77045,0.77055,32000000.0
2008-01-17 15:10:00,0.77055,0.77065,0.7704,0.77055,57400000.0
2008-01-17 15:11:00,0.77055,0.77055,0.77025,0.77045,389400000.0
2008-01-17 15:12:00,0.77045,0.77045,0.77015,0.7702,250800000.0
2008-01-17 15:13:00,0.7702,0.77025,0.77005,0.7702,150400000.0
2008-01-17 15:14:00,0.7702,0.7702,0.77005,0.77005,145400000.0
2008-01-17 15:15:00,0.77005,0.77025,0.77005,0.77025,216600000.0
2008-01-17 15:16:00,0.77025,0.77045,0.77025,0.77035,133599999.0
2008-01-17 15:17:00,0.77035,0.7705,0.77035,0.7705,111999998.0
2008-01-17 15:18:00,0.7705,0.77065,0.77045,0.77045,237799990.0
2008-01-17 15:19:00,0.77045,0.77045,0.77045,0.77045,198000000.0
2008-01-17 15:20:00,0.77055,0.77055,0.76985,0.77005,372000000.0
2008-01-17 15:21:00,0.77005,0.77015,0.77,0.77005,56300000.0
2008-01-17 15:22:00,0.77005,0.77015,0.76975,0.76985,196899999.0
2008-01-17 15:23:00,0.7699,0.7702,0.76985,0.7702,153600000.0
2008-01-17 15:24:00,0.7702,0.7704,0.77015,0.7702,143600000.0
2008-01-17 15:25:00,0.7702,0.77025,0.77005,0.77005,115199997.0
2008-01-17 15:26:00,0.77015,0.77015,0.7699,0.7701,49900000.0
2008-01-17 15:27:00,0.7701,0.7701,0.76975,0.7699,106700000.0
2008-01-17 15:28:00,0.76985,0.77005,0.76965,0.76965,276800000.0
2008-01-17 15:29:00,0.76965,0.77015,0.76965,0.76995,152000000.0
2008-01-17 15:30:00,0.76995,0.77055,0.76965,0.77055,260800000.0
2008-01-17 15:31:00,0.77055,0.77065,0.77045,0.77065,203200000.0
2008-01-17 15:32:00,0.77065,0.77065,0.7704,0.77045,192000000.0
2008-01-17 15:33:00,0.77045,0.771,0.77045,0.77095,89600000.0
2008-01-17 15:34:00,0.77095,0.7713,0.77075,0.77075,287500000.0
2008-01-17 15:35:00,0.77075,0.77075,0.77025,0.77065,97600000.0
2008-01-17 15:36:00,0.77065,0.77115,0.77055,0.77115,180400000.0
2008-01-17 15:37:00,0.77115,0.77185,0.77115,0.77175,366900002.0
2008-01-17 15:38:00,0.77175,0.77215,0.77165,0.77205,282900002.0
2008-01-17 15:39:00,0.77215,0.77275,0.77195,0.7724,222800000.0
2008-01-17 15:40:00,0.7724,0.7725,0.77235,0.7725,21200000.0
2008-01-17 15:41:00,0.7725,0.77285,0.77245,0.77265,346600000.0
2008-01-17 15:42:00,0.77255,0.77335,0.77255,0.77335,573500012.0
2008-01-17 15:43:00,0.77335,0.7739,0.77285,0.7729,287000000.0
2008-01-17 15:44:00,0.7729,0.77335,0.77285,0.77325,573899996.0
2008-01-17 15:45:00,0.77335,0.77375,0.77325,0.77375,499000001.0
2008-01-17 15:46:00,0.77375,0.77405,0.77355,0.77375,418299999.0
2008-01-17 15:47:00,0.77375,0.77395,0.77365,0.77395,325699999.0
2008-01-17 15:48:00,0.77395,0.77395,0.77355,0.77355,209000000.0
2008-01-17 15:49:00,0.77345,0.77355,0.77325,0.77325,366400000.0
2008-01-17 15:50:00,0.77325,0.77325,0.77255,0.77295,665900000.0
2008-01-17 15:51:00,0.77295,0.77315,0.77265,0.77275,599400002.0
2008-01-17 15:52:00,0.77275,0.7734,0.77255,0.77295,1060099991.0
2008-01-17 15:53:00,0.77295,0.77295,0.77295,0.77295,214400000.0
2008-01-17 15:54:00,0.77295,0.77315,0.77295,0.77315,354800000.0
2008-01-17 15:55:00,0.77315,0.77375,0.77315,0.77355,560500000.0
2008-01-17 15:56:00,0.77355,0.77355,0.77355,0.77355,150400000.0
2008-01-17 15:57:00,0.77355,0.774,0.7734,0.774,280099997.0
2008-01-17 15:58:00,0.774,0.77495,0.774,0.77465,402200000.0
2008-01-17 15:59:00,0.77465,0.77535,0.77465,0.77495,1014100006.0
2008-01-17 16:00:00,0.77495,0.77595,0.77435,0.77595,914700000.0
2008-01-17 16:01:00,0.77595,0.77615,0.77505,0.77505,501499999.0
2008-01-17 16:02:00,0.77515,0.77515,0.77485,0.77495,419200000.0
2008-01-17 16:03:00,0.77495,0.77505,0.7744,0.77465,554299994.0
2008-01-17 16:04:00,0.77465,0.77485,0.77465,0.77485,198800000.0
2008-01-17 16:05:00,0.77485,0.775,0.77435,0.77445,547299998.0
2008-01-17 16:06:00,0.77445,0.77475,0.77435,0.77445,395299998.0
2008-01-17 16:07:00,0.77445,0.77455,0.77445,0.77445,116000000.0
2008-01-17 16:08:00,0.77445,0.77445,0.77435,0.77445,168000000.0
2008-01-17 16:09:00,0.77445,0.77475,0.7743,0.77465,243899999.0
2008-01-17 16:10:00,0.77465,0.77505,0.77465,0.77505,282700000.0
2008-01-17 16:11:00,0.77505,0.77505,0.77495,0.77495,194400000.0
2008-01-17 16:12:00,0.77495,0.77505,0.7749,0.77495,87400000.0
2008-01-17 16:13:00,0.77495,0.77505,0.77495,0.77505,307000000.0
2008-01-17 16:14:00,0.77505,0.77575,0.77505,0.77575,410599999.0
2008-01-17 16:15:00,0.77575,0.77585,0.77545,0.77545,384400000.0
2008-01-17 16:16:00,0.77545,0.77615,0.77545,0.77555,819199999.0
2008-01-17 16:17:00,0.7755,0.77585,0.7755,0.77575,495800003.0
2008-01-17 16:18:00,0.77575,0.77605,0.77565,0.77585,282600000.0
2008-01-17 16:19:00,0.77585,0.77605,0.77575,0.7758,477199999.0
2008-01-17 16:20:00,0.77585,0.77595,0.7756,0.7756,212100000.0
2008-01-17 16:21:00,0.7756,0.77595,0.7756,0.77595,379400000.0
2008-01-17 16:22:00,0.77595,0.77615,0.77585,0.77605,314400000.0
2008-01-17 16:23:00,0.77605,0.77605,0.77595,0.77595,167200000.0
2008-01-17 16:24:00,0.77595,0.77595,0.77545,0.77565,396300000.0
2008-01-17 16:25:00,0.77565,0.77565,0.77555,0.77555,49800000.0
2008-01-17 16:26:00,0.77555,0.77565,0.77525,0.77525,218200000.0
2008-01-17 16:27:00,0.77525,0.77535,0.77515,0.7753,175200000.0
2008-01-17 16:28:00,0.7753,0.77565,0.77525,0.77525,65600000.0
2008-01-17 16:29:00,0.77525,0.77525,0.77515,0.77525,200100000.0
2008-01-17 16:30:00,0.77525,0.77525,0.77485,0.77485,305800000.0
2008-01-17 16:31:00,0.77485,0.77495,0.77485,0.77495,69100000.0
2008-01-17 16:32:00,0.77495,0.77545,0.77485,0.77535,214400000.0
2008-01-17 16:33:00,0.77535,0.77535,0.7751,0.77535,63200000.0
2008-01-17 16:34:00,0.77535,0.77535,0.77505,0.77505,147000000.0
2008-01-17 16:35:00,0.77505,0.77515,0.7744,0.7744,129800000.0
2008-01-17 16:36:00,0.7744,0.77465,0.7744,0.77455,276100002.0
2008-01-17 16:37:00,0.77455,0.77455,0.77415,0.77425,480000000.0
2008-01-17 16:38:00,0.77425,0.77445,0.77415,0.77415,373700000.0
2008-01-17 16:39:00,0.77415,0.77425,0.77395,0.77415,411200000.0
2008-01-17 16:40:00,0.77415,0.77415,0.77355,0.77395,693099999.0
2008-01-17 16:41:00,0.77395,0.77465,0.7737,0.77445,649800000.0
2008-01-17 16:42:00,0.77445,0.77455,0.7743,0.7745,245500000.0
2008-01-17 16:43:00,0.7743,0.77485,0.7743,0.77445,349600000.0
2008-01-17 16:44:00,0.77435,0.77465,0.77435,0.77465,473600000.0
2008-01-17 16:45:00,0.77465,0.7747,0.77435,0.7744,669499985.0
2008-01-17 16:46:00,0.7744,0.7744,0.7743,0.7744,505000000.0
2008-01-17 16:47:00,0.7744,0.77455,0.7743,0.7743,420400000.0
2008-01-17 16:48:00,0.7743,0.77465,0.77415,0.77455,531200002.0
2008-01-17 16:49:00,0.77455,0.77475,0.774,0.77435,663400000.0
2008-01-17 16:50:00,0.77435,0.77435,0.77395,0.77415,327600000.0
2008-01-17 16:51:00,0.77415,0.77435,0.77395,0.77395,258500000.0
2008-01-17 16:52:00,0.77395,0.77495,0.77385,0.77475,862200003.0
2008-01-17 16:53:00,0.77475,0.77495,0.77455,0.77475,575999997.0
2008-01-17 16:54:00,0.77475,0.7749,0.7745,0.77455,822900000.0
2008-01-17 16:55:00,0.77455,0.7746,0.77445,0.7745,315200000.0
2008-01-17 16:56:00,0.77455,0.77455,0.7744,0.77455,239099997.0
2008-01-17 16:57:00,0.77455,0.77455,0.77435,0.77435,319000005.0
2008-01-17 16:58:00,0.77435,0.77505,0.7743,0.77485,473299999.0
2008-01-17 16:59:00,0.77485,0.77485,0.77405,0.77465,339000000.0
2008-01-17 17:00:00,0.77465,0.77495,0.77425,0.77455,420000000.0
2008-01-17 17:01:00,0.77455,0.77465,0.77455,0.77465,326200000.0
2008-01-17 17:02:00,0.77465,0.77465,0.77395,0.77395,782400000.0
2008-01-17 17:03:00,0.77395,0.77435,0.77335,0.77335,212100000.0
2008-01-17 17:04:00,0.77325,0.77395,0.77325,0.7734,502399998.0
2008-01-17 17:05:00,0.7734,0.77445,0.77325,0.7744,373600000.0
2008-01-17 17:06:00,0.77445,0.77465,0.77395,0.77395,735699992.0
2008-01-17 17:07:00,0.77385,0.77385,0.77355,0.7736,212800000.0
2008-01-17 17:08:00,0.7736,0.77455,0.7736,0.77445,310100000.0
2008-01-17 17:09:00,0.7745,0.77465,0.77435,0.7744,239400000.0
2008-01-17 17:10:00,0.77445,0.77445,0.77355,0.77355,254600000.0
2008-01-17 17:11:00,0.77355,0.77355,0.77245,0.77305,424900000.0
2008-01-17 17:12:00,0.77315,0.7733,0.77305,0.77325,318400000.0
2008-01-17 17:13:00,0.7733,0.7733,0.7732,0.77325,96100000.0
2008-01-17 17:14:00,0.77325,0.7736,0.7732,0.77345,250200000.0
2008-01-17 17:15:00,0.77345,0.77375,0.7733,0.77365,308000000.0
2008-01-17 17:16:00,0.77365,0.77395,0.77365,0.77375,152900000.0
2008-01-17 17:17:00,0.77375,0.77385,0.7736,0.7736,96200000.0
2008-01-17 17:18:00,0.77355,0.77365,0.77285,0.77285,38000000.0
2008-01-17 17:19:00,0.77285,0.77285,0.77175,0.7719,382999992.0
2008-01-17 17:20:00,0.7719,0.7719,0.77115,0.77115,268600000.0
2008-01-17 17:21:00,0.77115,0.77145,0.77065,0.77085,451500000.0
2008-01-17 17:22:00,0.77085,0.77125,0.77085,0.77085,289300000.0
2008-01-17 17:23:00,0.77085,0.77105,0.77055,0.77095,391599999.0
2008-01-17 17:24:00,0.77095,0.77105,0.7701,0.77035,290500000.0
2008-01-17 17:25:00,0.77035,0.77125,0.77035,0.77085,551600000.0
2008-01-17 17:26:00,0.77135,0.77145,0.77105,0.77115,437300000.0
2008-01-17 17:27:00,0.77115,0.77185,0.77105,0.77185,228800000.0
2008-01-17 17:28:00,0.77175,0.773,0.77175,0.7727,382200000.0
2008-01-17 17:29:00,0.7727,0.77325,0.77265,0.77305,522200005.0
2008-01-17 17:30:00,0.77305,0.77335,0.77255,0.77265,383699997.0
2008-01-17 17:31:00,0.77265,0.77305,0.7725,0.77295,299200000.0
2008-01-17 17:32:00,0.77295,0.77315,0.7727,0.77275,311200000.0
2008-01-17 17:33:00,0.77275,0.7729,0.7726,0.77275,265600000.0
2008-01-17 17:34:00,0.77275,0.77295,0.7724,0.7728,328100000.0
2008-01-17 17:35:00,0.77275,0.77275,0.7725,0.77275,84800000.0
2008-01-17 17:36:00,0.7728,0.77335,0.77265,0.7732,534800001.0
2008-01-17 17:37:00,0.77305,0.77325,0.77295,0.77315,119699999.0
2008-01-17 17:38:00,0.77315,0.77325,0.77265,0.77275,322100000.0
2008-01-17 17:39:00,0.77275,0.77325,0.77275,0.77295,383300000.0
2008-01-17 17:40:00,0.77295,0.77295,0.77295,0.77295,11600000.0
2008-01-17 17:41:00,0.77295,0.77295,0.7725,0.77255,237320000.0
2008-01-17 17:42:00,0.77255,0.7726,0.77255,0.7726,418600000.0
2008-01-17 17:43:00,0.7726,0.77265,0.77255,0.77255,474399989.0
2008-01-17 17:44:00,0.77255,0.77265,0.77235,0.77265,654799998.0
2008-01-17 17:45:00,0.77265,0.77275,0.77245,0.77245,657999997.0
2008-01-17 17:46:00,0.77245,0.77265,0.77245,0.77255,461999992.0
2008-01-17 17:47:00,0.77255,0.77305,0.77255,0.77305,540099992.0
2008-01-17 17:48:00,0.77315,0.77335,0.773,0.77335,260900000.0
2008-01-17 17:49:00,0.77335,0.77365,0.77325,0.77325,280800000.0
2008-01-17 17:50:00,0.77325,0.77325,0.7724,0.77265,285100001.0
2008-01-17 17:51:00,0.77265,0.77265,0.77235,0.77245,195400000.0
2008-01-17 17:52:00,0.77245,0.77285,0.77245,0.77285,123300000.0
2008-01-17 17:53:00,0.77285,0.77285,0.7726,0.77265,40800000.0
2008-01-17 17:54:00,0.77265,0.77305,0.77255,0.77255,179200000.0
2008-01-17 17:55:00,0.77255,0.773,0.7725,0.77295,283200001.0
2008-01-17 17:56:00,0.773,0.773,0.77265,0.7728,225899999.0
2008-01-17 17:57:00,0.77275,0.7729,0.77265,0.77265,124800000.0
2008-01-17 17:58:00,0.77265,0.77295,0.77245,0.77255,473399985.0
2008-01-17 17:59:00,0.77255,0.77265,0.7717,0.77205,263900000.0
2008-01-17 18:00:00,0.77205,0.77275,0.772,0.77275,300500000.0
2008-01-17 18:01:00,0.77275,0.77285,0.77235,0.77245,295100000.0
2008-01-17 18:02:00,0.77245,0.77245,0.7722,0.7724,388800000.0
2008-01-17 18:03:00,0.7724,0.7724,0.77225,0.7724,139200000.0
2008-01-17 18:04:00,0.7724,0.7724,0.77205,0.77205,187600000.0
2008-01-17 18:05:00,0.77205,0.77205,0.77105,0.77115,244499999.0
2008-01-17 18:06:00,0.77115,0.77135,0.77065,0.77085,686899997.0
2008-01-17 18:07:00,0.77095,0.7712,0.77085,0.77115,695999999.0
2008-01-17 18:08:00,0.77115,0.7716,0.77105,0.77145,648299999.0
2008-01-17 18:09:00,0.77135,0.77145,0.77065,0.77065,361199999.0
2008-01-17 18:10:00,0.77065,0.77105,0.77055,0.7709,166500000.0
2008-01-17 18:11:00,0.77105,0.77115,0.77085,0.77115,317900001.0
2008-01-17 18:12:00,0.77115,0.77115,0.77095,0.77095,129600000.0
2008-01-17 18:13:00,0.77105,0.77105,0.77065,0.77075,328100000.0
2008-01-17 18:14:00,0.77075,0.7708,0.77065,0.77075,286700000.0
2008-01-17 18:15:00,0.77075,0.77095,0.77055,0.77065,348800000.0
2008-01-17 18:16:00,0.77065,0.77085,0.77045,0.77055,398200000.0
2008-01-17 18:17:00,0.77055,0.77055,0.76925,0.76925,519100000.0
2008-01-17 18:18:00,0.76925,0.76955,0.7692,0.76945,187200000.0
2008-01-17 18:19:00,0.76945,0.76975,0.76945,0.76975,16400000.0
2008-01-17 18:20:00,0.7696,0.76965,0.76905,0.76915,431400000.0
2008-01-17 18:21:00,0.76915,0.76945,0.76905,0.7694,819700002.0
2008-01-17 18:22:00,0.7694,0.76945,0.7694,0.76945,259300000.0
2008-01-17 18:23:00,0.76935,0.76945,0.7693,0.7693,262800000.0
2008-01-17 18:24:00,0.7693,0.76935,0.76915,0.76915,165500000.0
2008-01-17 18:25:00,0.76915,0.76925,0.76905,0.76925,554099999.0
2008-01-17 18:26:00,0.76925,0.77005,0.76915,0.77005,254300000.0
2008-01-17 18:27:00,0.77005,0.77005,0.76995,0.76995,467200000.0
2008-01-17 18:28:00,0.76995,0.77025,0.76985,0.77015,450600000.0
2008-01-17 18:29:00,0.77015,0.77025,0.76995,0.77025,388599997.0
2008-01-17 18:30:00,0.77025,0.77085,0.77005,0.7705,437800002.0
2008-01-17 18:31:00,0.77045,0.77055,0.76995,0.77035,303400000.0
2008-01-17 18:32:00,0.77035,0.77035,0.76995,0.77005,339199992.0
2008-01-17 18:33:00,0.77015,0.77015,0.76995,0.77005,204000000.0
2008-01-17 18:34:00,0.77005,0.77025,0.76995,0.77025,431200000.0
2008-01-17 18:35:00,0.7702,0.7702,0.76905,0.7693,269999998.0
2008-01-17 18:36:00,0.7693,0.7694,0.76895,0.76935,421800000.0
2008-01-17 18:37:00,0.76935,0.76935,0.76865,0.7688,325799999.0
2008-01-17 18:38:00,0.76885,0.76895,0.76875,0.76885,311400000.0
2008-01-17 18:39:00,0.76885,0.76885,0.76865,0.76875,238700000.0
2008-01-17 18:40:00,0.76875,0.76885,0.76865,0.76875,264900000.0
2008-01-17 18:41:00,0.76875,0.76885,0.7686,0.76885,332800000.0
2008-01-17 18:42:00,0.76885,0.76895,0.76865,0.76875,347400000.0
2008-01-17 18:43:00,0.76875,0.76875,0.7681,0.7684,833300005.0
2008-01-17 18:44:00,0.7684,0.76845,0.768,0.76825,584300001.0
2008-01-17 18:45:00,0.76825,0.76905,0.76825,0.76905,429249999.0
2008-01-17 18:46:00,0.76905,0.76905,0.76905,0.76905,263400001.0
2008-01-17 18:47:00,0.76905,0.76905,0.76895,0.76905,348380000.0
2008-01-17 18:48:00,0.76905,0.76915,0.76865,0.76915,261460000.0
2008-01-17 18:49:00,0.76915,0.76965,0.76905,0.76925,288600000.0
2008-01-17 18:50:00,0.76925,0.76965,0.76925,0.76965,609600000.0
2008-01-17 18:51:00,0.76965,0.7702,0.76965,0.77005,452900000.0
2008-01-17 18:52:00,0.77005,0.77005,0.7697,0.76985,279700000.0
2008-01-17 18:53:00,0.7697,0.76985,0.76935,0.76955,666500000.0
2008-01-17 18:54:00,0.76945,0.76965,0.76905,0.76935,801700000.0
2008-01-17 18:55:00,0.76935,0.76935,0.7689,0.76905,586399999.0
2008-01-17 18:56:00,0.76905,0.76955,0.76905,0.76955,469600000.0
2008-01-17 18:57:00,0.76945,0.77,0.76945,0.76985,474000000.0
2008-01-17 18:58:00,0.76985,0.76985,0.76945,0.76955,374400000.0
2008-01-17 18:59:00,0.76955,0.76975,0.7688,0.7688,384630000.0
2008-01-17 19:00:00,0.76905,0.76905,0.7683,0.7684,403900000.0
2008-01-17 19:01:00,0.76845,0.76855,0.7682,0.76835,420100000.0
2008-01-17 19:02:00,0.76835,0.76865,0.76805,0.76815,365200000.0
2008-01-17 19:03:00,0.76805,0.76825,0.76785,0.76815,606200000.0
2008-01-17 19:04:00,0.76815,0.76815,0.76805,0.76805,145000000.0
2008-01-17 19:05:00,0.76805,0.7689,0.76805,0.7689,168100000.0
2008-01-17 19:06:00,0.7689,0.769,0.76815,0.76825,206800000.0
2008-01-17 19:07:00,0.7683,0.7685,0.76815,0.76825,401999996.0
2008-01-17 19:08:00,0.7682,0.7683,0.76785,0.76815,486000001.0
2008-01-17 19:09:00,0.76785,0.7685,0.76785,0.76835,255450000.0
2008-01-17 19:10:00,0.76835,0.76835,0.76785,0.76785,98000000.0
2008-01-17 19:11:00,0.76785,0.76785,0.76725,0.76755,371600000.0
2008-01-17 19:12:00,0.76755,0.76765,0.76715,0.7673,401199989.0
2008-01-17 19:13:00,0.7673,0.76765,0.76725,0.76765,182400000.0
2008-01-17 19:14:00,0.76765,0.76765,0.7673,0.7673,115000000.0
2008-01-17 19:15:00,0.76745,0.76775,0.76745,0.7676,214400000.0
2008-01-17 19:16:00,0.7676,0.76815,0.76755,0.76795,404300000.0
2008-01-17 19:17:00,0.76795,0.7681,0.76795,0.76795,280800001.0
2008-01-17 19:18:00,0.76795,0.76805,0.7679,0.76795,233600000.0
2008-01-17 19:19:00,0.76795,0.76795,0.76765,0.76775,185300000.0
2008-01-17 19:20:00,0.76765,0.76775,0.76745,0.76775,355599999.0
2008-01-17 19:21:00,0.76775,0.7678,0.76765,0.76765,180000000.0
2008-01-17 19:22:00,0.76765,0.7681,0.7676,0.7681,135200000.0
2008-01-17 19:23:00,0.7681,0.7681,0.76775,0.7679,307400000.0
2008-01-17 19:24:00,0.7679,0.76805,0.76785,0.76805,212000000.0
2008-01-17 19:25:00,0.76805,0.76805,0.7677,0.76785,244200000.0
2008-01-17 19:26:00,0.76785,0.76785,0.76775,0.76775,85600000.0
2008-01-17 19:27:00,0.76775,0.76785,0.7677,0.76775,417500008.0
2008-01-17 19:28:00,0.76775,0.76805,0.76775,0.76785,89000000.0
2008-01-17 19:29:00,0.76805,0.76805,0.76795,0.76805,38500000.0
2008-01-17 19:30:00,0.76805,0.76825,0.76795,0.76795,317400000.0
2008-01-17 19:31:00,0.76795,0.76795,0.76785,0.76795,407799992.0
2008-01-17 19:32:00,0.76795,0.76815,0.76795,0.76815,209600000.0
2008-01-17 19:33:00,0.76815,0.76915,0.76815,0.76875,256200000.0
2008-01-17 19:34:00,0.76885,0.76915,0.76865,0.76915,52600000.0
2008-01-17 19:35:00,0.76915,0.76925,0.76845,0.76885,204700000.0
2008-01-17 19:36:00,0.76905,0.76905,0.7683,0.76835,363999996.0
2008-01-17 19:37:00,0.76845,0.76885,0.7683,0.76875,535100000.0
2008-01-17 19:38:00,0.76855,0.76885,0.76855,0.76875,371100000.0
2008-01-17 19:39:00,0.76885,0.76895,0.76875,0.76885,150800000.0
2008-01-17 19:40:00,0.76885,0.76895,0.76835,0.76855,620600000.0
2008-01-17 19:41:00,0.76845,0.769,0.76845,0.769,375600002.0
2008-01-17 19:42:00,0.769,0.76905,0.76855,0.76875,745600001.0
2008-01-17 19:43:00,0.76875,0.76885,0.76865,0.76875,327700000.0
2008-01-17 19:44:00,0.76875,0.76875,0.76865,0.76875,8800000.0
2008-01-17 19:45:00,0.76875,0.76875,0.76865,0.76865,372000000.0
2008-01-17 19:46:00,0.76865,0.7687,0.76855,0.7686,603299994.0
2008-01-17 19:47:00,0.76855,0.76935,0.76855,0.76935,239800000.0
2008-01-17 19:48:00,0.76935,0.76965,0.76925,0.7694,229300000.0
2008-01-17 19:49:00,0.7694,0.7694,0.7693,0.76935,137600000.0
2008-01-17 19:50:00,0.76935,0.76955,0.76935,0.76945,224800000.0
2008-01-17 19:51:00,0.76945,0.76975,0.76945,0.76975,36800000.0
2008-01-17 19:52:00,0.76975,0.76975,0.76945,0.76945,26800000.0
2008-01-17 19:53:00,0.76945,0.76975,0.76945,0.76975,34800000.0
2008-01-17 19:54:00,0.76975,0.76975,0.76935,0.76945,100100000.0
2008-01-17 19:55:00,0.76945,0.76955,0.7684,0.7684,518900000.0
2008-01-17 19:56:00,0.7684,0.76895,0.7684,0.76885,568000000.0
2008-01-17 19:57:00,0.76885,0.76905,0.7688,0.76905,370000000.0
2008-01-17 19:58:00,0.76905,0.76905,0.76885,0.76885,126599999.0
2008-01-17 19:59:00,0.76885,0.76895,0.7688,0.76895,173399996.0
2008-01-17 20:00:00,0.76895,0.76945,0.76885,0.76895,249600000.0
2008-01-17 20:01:00,0.76895,0.76915,0.76875,0.76895,432000000.0
2008-01-17 20:02:00,0.76895,0.76895,0.76825,0.76875,466300000.0
2008-01-17 20:03:00,0.76865,0.76875,0.7683,0.76855,118200000.0
2008-01-17 20:04:00,0.76855,0.76875,0.76805,0.76855,263200000.0
2008-01-17 20:05:00,0.76855,0.76855,0.76785,0.76835,286400000.0
2008-01-17 20:06:00,0.76835,0.76855,0.76835,0.7685,400000000.0
2008-01-17 20:07:00,0.7685,0.7685,0.7683,0.7685,174900000.0
2008-01-17 20:08:00,0.7685,0.7685,0.7682,0.7684,66300000.0
2008-01-17 20:09:00,0.7684,0.7684,0.7682,0.7682,58900000.0
2008-01-17 20:10:00,0.7682,0.7685,0.7682,0.76845,221299997.0
2008-01-17 20:11:00,0.7685,0.7687,0.76825,0.7684,219900000.0
2008-01-17 20:12:00,0.7684,0.76905,0.7684,0.76895,294700000.0
2008-01-17 20:13:00,0.7689,0.76895,0.7686,0.7689,135200000.0
2008-01-17 20:14:00,0.76885,0.7689,0.76865,0.7689,87799997.0
2008-01-17 20:15:00,0.76905,0.76915,0.7688,0.76895,266600000.0
2008-01-17 20:16:00,0.76925,0.7695,0.76925,0.7694,211700000.0
2008-01-17 20:17:00,0.7694,0.76975,0.76925,0.76975,313499996.0
2008-01-17 20:18:00,0.76975,0.76975,0.7696,0.7696,121200000.0
2008-01-17 20:19:00,0.76975,0.76985,0.76945,0.76955,274100000.0
2008-01-17 20:20:00,0.76945,0.7696,0.76935,0.7694,245999996.0
2008-01-17 20:21:00,0.7694,0.7695,0.76935,0.76935,177600000.0
2008-01-17 20:22:00,0.76955,0.76985,0.76935,0.76935,233600000.0
2008-01-17 20:23:00,0.76945,0.7696,0.76945,0.7695,107600000.0
2008-01-17 20:24:00,0.76955,0.76955,0.7694,0.76955,80900000.0
2008-01-17 20:25:00,0.76955,0.76955,0.7694,0.76955,75200000.0
2008-01-17 20:26:00,0.76955,0.76955,0.7693,0.76945,156800000.0
2008-01-17 20:27:00,0.76945,0.76945,0.76935,0.76935,104300000.0
2008-01-17 20:28:00,0.76935,0.76935,0.7692,0.76925,239900000.0
2008-01-17 20:29:00,0.76935,0.7694,0.7693,0.76935,195100000.0
2008-01-17 20:30:00,0.76935,0.76965,0.76935,0.7694,116500000.0
2008-01-17 20:31:00,0.7694,0.76945,0.7693,0.76935,71700000.0
2008-01-17 20:32:00,0.76935,0.7695,0.76925,0.76945,337400000.0
2008-01-17 20:33:00,0.76945,0.76945,0.7693,0.76945,184800000.0
2008-01-17 20:34:00,0.76945,0.76955,0.76945,0.76955,77600000.0
2008-01-17 20:35:00,0.76955,0.76955,0.76945,0.76955,195300001.0
2008-01-17 20:36:00,0.76955,0.76955,0.76955,0.76955,47100000.0
2008-01-17 20:37:00,0.7695,0.7695,0.76945,0.76945,291200000.0
2008-01-17 20:38:00,0.76945,0.76945,0.7693,0.7694,46200000.0
2008-01-17 20:39:00,0.7693,0.76945,0.7693,0.76945,292399998.0
2008-01-17 20:40:00,0.76945,0.76945,0.76945,0.76945,21600000.0
2008-01-17 20:41:00,0.76945,0.76945,0.76925,0.76925,50800000.0
2008-01-17 20:42:00,0.76925,0.76935,0.76915,0.76925,318600001.0
2008-01-17 20:43:00,0.76925,0.76965,0.76925,0.76945,170000004.0
2008-01-17 20:44:00,0.76945,0.76955,0.76945,0.76945,92300000.0
2008-01-17 20:45:00,0.76945,0.76945,0.76935,0.76945,22200000.0
2008-01-17 20:46:00,0.7694,0.76965,0.7692,0.7696,215100000.0
2008-01-17 20:47:00,0.7696,0.7697,0.7692,0.7694,53300000.0
2008-01-17 20:48:00,0.7694,0.76965,0.7694,0.76945,99900000.0
2008-01-17 20:49:00,0.76945,0.76945,0.76915,0.76915,136900000.0
2008-01-17 20:50:00,0.76915,0.76955,0.76895,0.76915,285200000.0
2008-01-17 20:51:00,0.76915,0.76915,0.76905,0.7691,114900000.0
2008-01-17 20:52:00,0.7691,0.7691,0.76885,0.76885,262400000.0
2008-01-17 20:53:00,0.76885,0.76885,0.76845,0.76855,287799999.0
2008-01-17 20:54:00,0.76855,0.76855,0.76825,0.76825,352000000.0
2008-01-17 20:55:00,0.76825,0.76835,0.76815,0.76835,452800000.0
2008-01-17 20:56:00,0.76835,0.76855,0.76825,0.7683,191700000.0
2008-01-17 20:57:00,0.7683,0.7683,0.7677,0.76795,723499997.0
2008-01-17 20:58:00,0.76795,0.76805,0.76785,0.76795,386100000.0
2008-01-17 20:59:00,0.76795,0.76795,0.76745,0.7675,333599994.0
2008-01-17 21:00:00,0.7675,0.7675,0.76715,0.76715,222700000.0
2008-01-17 21:01:00,0.76715,0.76725,0.76705,0.76715,111400000.0
2008-01-17 21:02:00,0.76715,0.76745,0.76715,0.76735,208300000.0
2008-01-17 21:03:00,0.76725,0.76745,0.76725,0.76725,272200000.0
2008-01-17 21:04:00,0.76725,0.76735,0.76725,0.76725,53800000.0
2008-01-17 21:05:00,0.76725,0.76725,0.76705,0.76705,92500000.0
2008-01-17 21:06:00,0.76725,0.76755,0.76725,0.76745,321100000.0
2008-01-17 21:07:00,0.76745,0.76755,0.76725,0.76755,172300000.0
2008-01-17 21:08:00,0.76755,0.76755,0.76745,0.76745,125600000.0
2008-01-17 21:09:00,0.76745,0.76755,0.76725,0.76745,358900000.0
2008-01-17 21:10:00,0.76745,0.76755,0.7674,0.7674,172900000.0
2008-01-17 21:11:00,0.76755,0.76765,0.7674,0.76755,236900000.0
2008-01-17 21:12:00,0.76755,0.76755,0.76705,0.7674,197200000.0
2008-01-17 21:13:00,0.7674,0.7674,0.7672,0.76725,191200000.0
2008-01-17 21:14:00,0.7673,0.76735,0.7672,0.7673,57000000.0
2008-01-17 21:15:00,0.7673,0.7674,0.76705,0.76705,133600000.0
2008-01-17 21:16:00,0.76705,0.76705,0.7668,0.76685,402100000.0
2008-01-17 21:17:00,0.76695,0.76695,0.76675,0.76685,270400000.0
2008-01-17 21:18:00,0.76685,0.76685,0.76675,0.76685,244800000.0
2008-01-17 21:19:00,0.76685,0.76695,0.7668,0.76685,206500000.0
2008-01-17 21:20:00,0.76685,0.76715,0.7666,0.76715,202900000.0
2008-01-17 21:21:00,0.76715,0.76715,0.76675,0.76695,161350002.0
2008-01-17 21:22:00,0.76695,0.76695,0.7668,0.76695,74400000.0
2008-01-17 21:23:00,0.76695,0.76705,0.76675,0.76675,403600000.0
2008-01-17 21:24:00,0.76675,0.76685,0.76645,0.76665,220100000.0
2008-01-17 21:25:00,0.76655,0.76685,0.76655,0.7668,76600000.0
2008-01-17 21:26:00,0.7668,0.7672,0.76675,0.76675,216100000.0
2008-01-17 21:27:00,0.76675,0.76675,0.76665,0.76675,599200000.0
2008-01-17 21:28:00,0.76675,0.76675,0.76665,0.76665,223900000.0
2008-01-17 21:29:00,0.76665,0.76675,0.76655,0.76675,247600000.0
2008-01-17 21:30:00,0.76675,0.76685,0.7666,0.76685,302400000.0
2008-01-17 21:31:00,0.76685,0.76685,0.76665,0.76685,303200000.0
2008-01-17 21:32:00,0.76685,0.76695,0.76685,0.76695,270300000.0
2008-01-17 21:33:00,0.76695,0.76705,0.7668,0.7669,202400000.0
2008-01-17 21:34:00,0.7669,0.7669,0.7666,0.76665,117900000.0
2008-01-17 21:35:00,0.76665,0.7667,0.76625,0.76625,351600001.0
2008-01-17 21:36:00,0.76625,0.76635,0.76615,0.76625,327200000.0
2008-01-17 21:37:00,0.76625,0.76625,0.76615,0.76625,121300000.0
2008-01-17 21:38:00,0.76615,0.76625,0.76595,0.76595,160000000.0
2008-01-17 21:39:00,0.76595,0.76595,0.76575,0.76595,163000000.0
2008-01-17 21:40:00,0.76595,0.76605,0.7658,0.76605,80000000.0
2008-01-17 21:41:00,0.76605,0.76605,0.76545,0.76565,176100000.0
2008-01-17 21:42:00,0.76575,0.76615,0.76565,0.76615,252000000.0
2008-01-17 21:43:00,0.7661,0.76615,0.76555,0.76555,80600000.0
2008-01-17 21:44:00,0.76565,0.7657,0.76555,0.76555,190000000.0
2008-01-17 21:45:00,0.76565,0.76595,0.76555,0.7658,246600000.0
2008-01-17 21:46:00,0.7658,0.76625,0.76575,0.76625,24800000.0
2008-01-17 21:47:00,0.76625,0.76625,0.76575,0.76595,31600000.0
2008-01-17 21:48:00,0.76595,0.76615,0.76575,0.76615,125600000.0
2008-01-17 21:49:00,0.7661,0.76665,0.76605,0.76645,550100003.0
2008-01-17 21:50:00,0.7664,0.7668,0.76635,0.76655,506599999.0
2008-01-17 21:51:00,0.76655,0.7666,0.7664,0.7666,75700000.0
2008-01-17 21:52:00,0.7666,0.7666,0.76655,0.76655,52100000.0
2008-01-17 21:53:00,0.76655,0.76675,0.7664,0.76675,119199998.0
2008-01-17 21:54:00,0.76675,0.76675,0.76675,0.76675,43200000.0
2008-01-17 21:55:00,0.767,0.767,0.76645,0.76645,17900000.0
2008-01-17 21:56:00,0.76685,0.76685,0.76645,0.76645,30600000.0
2008-01-17 21:57:00,0.76645,0.76675,0.7663,0.76655,62300000.0
2008-01-17 21:58:00,0.76675,0.76695,0.76655,0.76655,74900000.0
2008-01-17 21:59:00,0.76645,0.76695,0.76645,0.76655,202000000.0
2008-01-17 22:00:00,0.76675,0.76675,0.7664,0.7665,123900000.0
2008-01-17 22:01:00,0.7664,0.76665,0.7664,0.76665,76100000.0
2008-01-17 22:02:00,0.76665,0.76665,0.76545,0.7657,495600000.0
2008-01-17 22:03:00,0.7656,0.7656,0.76525,0.76545,537399999.0
2008-01-17 22:04:00,0.76545,0.76605,0.76545,0.76605,652000005.0
2008-01-17 22:05:00,0.76605,0.76605,0.7659,0.7659,74100000.0
2008-01-17 22:06:00,0.76605,0.76625,0.76595,0.7662,485499992.0
2008-01-17 22:07:00,0.766,0.76725,0.766,0.76725,290700000.0
2008-01-17 22:08:00,0.76725,0.76745,0.76675,0.76685,401100000.0
2008-01-17 22:09:00,0.76685,0.7669,0.76605,0.76675,505100001.0
2008-01-17 22:10:00,0.76675,0.76685,0.76675,0.76685,63200000.0
2008-01-17 22:11:00,0.76685,0.7669,0.76675,0.76675,79200000.0
2008-01-17 22:12:00,0.76675,0.76675,0.76655,0.76655,64700000.0
2008-01-17 22:13:00,0.76665,0.76665,0.76645,0.76665,225299993.0
2008-01-17 22:14:00,0.76665,0.76665,0.76645,0.7665,149600000.0
2008-01-17 22:15:00,0.7665,0.7665,0.76625,0.76635,177600000.0
2008-01-17 22:16:00,0.76635,0.76635,0.76595,0.76615,251200000.0
2008-01-17 22:17:00,0.76615,0.76625,0.7661,0.7662,162600000.0
2008-01-17 22:18:00,0.7662,0.76625,0.76595,0.766,132900000.0
2008-01-17 22:19:00,0.766,0.76605,0.76595,0.76595,109400000.0
2008-01-17 22:20:00,0.76595,0.7661,0.76585,0.766,334800000.0
2008-01-17 22:21:00,0.76605,0.76605,0.76595,0.76605,205500000.0
2008-01-17 22:22:00,0.76605,0.76605,0.76585,0.76595,171300000.0
2008-01-17 22:23:00,0.76595,0.766,0.76555,0.76555,160700000.0
2008-01-17 22:24:00,0.76555,0.76585,0.76535,0.76585,224600000.0
2008-01-17 22:25:00,0.7657,0.76585,0.76565,0.76565,359799995.0
2008-01-17 22:26:00,0.76565,0.76565,0.76505,0.7651,144100000.0
2008-01-17 22:27:00,0.7651,0.7655,0.7651,0.7653,134400000.0
2008-01-17 22:28:00,0.7653,0.7654,0.76525,0.76525,131200000.0
2008-01-17 22:29:00,0.76525,0.76555,0.76525,0.76555,196800000.0
2008-01-17 22:30:00,0.76555,0.76565,0.7653,0.76545,279200000.0
2008-01-17 22:31:00,0.76545,0.76565,0.76515,0.76525,581500001.0
2008-01-17 22:32:00,0.76525,0.76535,0.76515,0.76525,400799997.0
2008-01-17 22:33:00,0.76525,0.7653,0.76505,0.76525,350499993.0
2008-01-17 22:34:00,0.76525,0.76555,0.76525,0.76555,412900000.0
2008-01-17 22:35:00,0.7656,0.76575,0.76545,0.76555,244000000.0
2008-01-17 22:36:00,0.76555,0.76565,0.76545,0.76565,264800000.0
2008-01-17 22:37:00,0.7656,0.76585,0.76555,0.7657,126000000.0
2008-01-17 22:38:00,0.7657,0.76605,0.7657,0.76585,201600000.0
2008-01-17 22:39:00,0.76585,0.76605,0.76585,0.76595,214400000.0
2008-01-17 22:40:00,0.76595,0.76625,0.76565,0.76575,678400000.0
2008-01-17 22:41:00,0.76575,0.76575,0.76505,0.76515,517599992.0
2008-01-17 22:42:00,0.76515,0.76525,0.76505,0.76525,306399992.0
2008-01-17 22:43:00,0.76525,0.76535,0.76515,0.76515,388900000.0
2008-01-17 22:44:00,0.76515,0.76515,0.76485,0.76485,317600000.0
2008-01-17 22:45:00,0.76485,0.76495,0.76455,0.76475,285200000.0
2008-01-17 22:46:00,0.76475,0.76525,0.76475,0.76505,503100000.0
2008-01-17 22:47:00,0.76505,0.76505,0.7647,0.76485,286500002.0
2008-01-17 22:48:00,0.7648,0.76505,0.76475,0.76495,316800000.0
2008-01-17 22:49:00,0.76495,0.7651,0.76445,0.76455,595200000.0
2008-01-17 22:50:00,0.76455,0.76475,0.76375,0.76405,463400000.0
2008-01-17 22:51:00,0.76405,0.76445,0.764,0.76445,293500000.0
2008-01-17 22:52:00,0.76445,0.7649,0.76435,0.76475,284300000.0
2008-01-17 22:53:00,0.76475,0.7649,0.76465,0.76465,258000000.0
2008-01-17 22:54:00,0.76465,0.76465,0.76405,0.76425,779700010.0
2008-01-17 22:55:00,0.76425,0.76445,0.76425,0.76425,373600000.0
2008-01-17 22:56:00,0.76425,0.76445,0.76425,0.76445,232000000.0
2008-01-17 22:57:00,0.76445,0.7647,0.7639,0.7647,195500000.0
2008-01-17 22:58:00,0.76465,0.76515,0.76435,0.7647,347400000.0
2008-01-17 22:59:00,0.76465,0.7647,0.76445,0.76455,109700000.0
2008-01-17 23:00:00,0.76455,0.76535,0.76435,0.76535,302400000.0
2008-01-17 23:01:00,0.76515,0.76575,0.76515,0.76565,199200000.0
2008-01-17 23:02:00,0.7656,0.76565,0.76545,0.76555,114200000.0
2008-01-17 23:03:00,0.76555,0.76555,0.76445,0.76535,307300000.0
2008-01-17 23:04:00,0.76535,0.76545,0.76535,0.76535,211800000.0
2008-01-17 23:05:00,0.76545,0.76585,0.76535,0.76585,227399997.0
2008-01-17 23:06:00,0.76585,0.76645,0.76585,0.76645,204800000.0
2008-01-17 23:07:00,0.76645,0.7665,0.76605,0.76615,332700000.0
2008-01-17 23:08:00,0.76615,0.76615,0.76555,0.7657,249200001.0
2008-01-17 23:09:00,0.7657,0.7657,0.76555,0.7657,29800000.0
2008-01-17 23:10:00,0.7657,0.76585,0.7657,0.76585,135200000.0
2008-01-17 23:11:00,0.7661,0.76615,0.76565,0.766,201600000.0
2008-01-17 23:12:00,0.766,0.76605,0.76595,0.766,147500000.0
2008-01-17 23:13:00,0.766,0.766,0.76545,0.7657,73600000.0
2008-01-17 23:14:00,0.7658,0.76595,0.76565,0.7658,69200000.0
2008-01-17 23:15:00,0.7658,0.7659,0.7658,0.7659,29600000.0
2008-01-17 23:16:00,0.7659,0.7659,0.7658,0.7659,69800000.0
2008-01-17 23:17:00,0.7659,0.7659,0.7659,0.7659,43000000.0
2008-01-17 23:18:00,0.7659,0.7659,0.76565,0.7659,33000000.0
2008-01-17 23:19:00,0.7659,0.7659,0.76575,0.7659,38900000.0
2008-01-17 23:20:00,0.7659,0.766,0.7658,0.7658,35000000.0
2008-01-17 23:21:00,0.7658,0.76595,0.76575,0.7658,58200000.0
2008-01-17 23:22:00,0.7658,0.76595,0.7655,0.76595,4375000.0
2008-01-17 23:23:00,0.76595,0.76595,0.7656,0.76595,3425000.0
2008-01-17 23:24:00,0.76595,0.76595,0.76435,0.76455,159900000.0
2008-01-17 23:25:00,0.76435,0.7652,0.76435,0.76505,162700000.0
2008-01-17 23:26:00,0.76505,0.76525,0.76495,0.76495,164400005.0
2008-01-17 23:27:00,0.76495,0.76495,0.7643,0.7645,283100000.0
2008-01-17 23:28:00,0.7645,0.7646,0.76435,0.76455,94300000.0
2008-01-17 23:29:00,0.76455,0.76495,0.76455,0.76485,152000000.0
2008-01-17 23:30:00,0.76485,0.7651,0.76485,0.7651,174800000.0
2008-01-17 23:31:00,0.7651,0.76545,0.7651,0.76545,142000000.0
2008-01-17 23:32:00,0.76535,0.76545,0.7653,0.76535,175700000.0
2008-01-17 23:33:00,0.7653,0.76555,0.7653,0.76545,133400000.0
2008-01-17 23:34:00,0.76545,0.76545,0.7651,0.76515,141800000.0
2008-01-17 23:35:00,0.76515,0.76525,0.76505,0.76505,147500000.0
2008-01-17 23:36:00,0.76505,0.7653,0.76495,0.7653,106000000.0
2008-01-17 23:37:00,0.7653,0.7653,0.76505,0.76505,78900000.0
2008-01-17 23:38:00,0.76505,0.76505,0.76465,0.76475,368799999.0
2008-01-17 23:39:00,0.76475,0.76495,0.76465,0.76485,172599999.0
2008-01-17 23:40:00,0.7648,0.7652,0.76465,0.76505,316200000.0
2008-01-17 23:41:00,0.76505,0.7652,0.76485,0.76495,135900000.0
2008-01-17 23:42:00,0.76495,0.7653,0.7648,0.76505,401500003.0
2008-01-17 23:43:00,0.76515,0.76545,0.76515,0.76545,190400000.0
2008-01-17 23:44:00,0.76545,0.76545,0.76485,0.76495,49800000.0
2008-01-17 23:45:00,0.76495,0.7687,0.76495,0.76715,447700000.0
2008-01-17 23:46:00,0.7671,0.7672,0.7659,0.7659,263500000.0
2008-01-17 23:47:00,0.76585,0.7662,0.76535,0.76575,601000000.0
2008-01-17 23:48:00,0.76585,0.76625,0.76575,0.76595,704700000.0
2008-01-17 23:49:00,0.76595,0.76665,0.76585,0.76625,575799999.0
2008-01-17 23:50:00,0.76625,0.7663,0.76555,0.76595,259600000.0
2008-01-17 23:51:00,0.76595,0.76635,0.76565,0.76615,478200000.0
2008-01-17 23:52:00,0.76615,0.76615,0.7659,0.76615,145500000.0
2008-01-17 23:53:00,0.76615,0.76615,0.76595,0.76595,220000000.0
2008-01-17 23:54:00,0.76595,0.76605,0.76555,0.76555,138000000.0
2008-01-17 23:55:00,0.7657,0.76595,0.7655,0.76555,237100000.0
2008-01-17 23:56:00,0.76555,0.76565,0.76545,0.76565,256000000.0
2008-01-17 23:57:00,0.76565,0.76585,0.76565,0.7658,233600000.0
2008-01-17 23:58:00,0.7659,0.76595,0.76575,0.76575,178100000.0
2008-01-17 23:59:00,0.7657,0.766,0.7654,0.7656,243500001.0
2008-01-18 00:00:00,0.7658,0.766,0.7654,0.7654,251800000.0
2008-01-18 00:01:00,0.7654,0.7656,0.7654,0.7655,297600000.0
2008-01-18 00:02:00,0.7656,0.7657,0.7654,0.7654,435600000.0
2008-01-18 00:03:00,0.7653,0.7655,0.7653,0.7653,291300000.0
2008-01-18 00:04:00,0.7653,0.7659,0.7653,0.7655,275100000.0
2008-01-18 00:05:00,0.7655,0.7666,0.7655,0.7658,217100000.0
2008-01-18 00:06:00,0.7658,0.7661,0.7657,0.7661,381600000.0
2008-01-18 00:07:00,0.766,0.7664,0.766,0.7663,224800000.0
2008-01-18 00:08:00,0.7663,0.7664,0.7663,0.7664,79200000.0
2008-01-18 00:09:00,0.7664,0.7665,0.7662,0.7664,342400000.0
2008-01-18 00:10:00,0.7664,0.7664,0.7664,0.7664,375200000.0
2008-01-18 00:11:00,0.7662,0.7664,0.766,0.7662,331200000.0
2008-01-18 00:12:00,0.7662,0.7665,0.7662,0.7665,284300000.0
2008-01-18 00:13:00,0.7665,0.7665,0.7662,0.7663,240900000.0
2008-01-18 00:14:00,0.7662,0.7662,0.7659,0.766,226400000.0
2008-01-18 00:15:00,0.766,0.766,0.7657,0.7657,152700000.0
2008-01-18 00:16:00,0.7658,0.76615,0.7658,0.76615,170300000.0
2008-01-18 00:17:00,0.7662,0.7664,0.7662,0.76635,106400000.0
2008-01-18 00:18:00,0.7663,0.7665,0.76625,0.7664,164500000.0
2008-01-18 00:19:00,0.7664,0.76685,0.7664,0.76685,149100000.0
2008-01-18 00:20:00,0.76685,0.76765,0.7664,0.7672,177900000.0
2008-01-18 00:21:00,0.7672,0.7673,0.7672,0.7673,80000000.0
2008-01-18 00:22:00,0.7673,0.7674,0.767,0.7673,185500000.0
2008-01-18 00:23:00,0.7673,0.7673,0.7669,0.7672,101800000.0
2008-01-18 00:24:00,0.7672,0.7673,0.7665,0.7667,89900000.0
2008-01-18 00:25:00,0.7667,0.7667,0.7658,0.766,128000000.0
2008-01-18 00:26:00,0.7659,0.7662,0.76555,0.7659,126000000.0
2008-01-18 00:27:00,0.7659,0.7659,0.7655,0.7659,176400001.0
2008-01-18 00:28:00,0.7659,0.766,0.7657,0.76595,293299998.0
2008-01-18 00:29:00,0.76595,0.76595,0.76565,0.7657,48100000.0
2008-01-18 00:30:00,0.7657,0.7659,0.7657,0.7659,25600000.0
2008-01-18 00:31:00,0.7659,0.7659,0.7658,0.7658,19600000.0
2008-01-18 00:32:00,0.7659,0.7661,0.7659,0.7659,39400000.0
2008-01-18 00:33:00,0.7659,0.76665,0.7658,0.76635,61900000.0
2008-01-18 00:34:00,0.76635,0.76635,0.7661,0.76625,13900000.0
2008-01-18 00:35:00,0.76625,0.76635,0.7661,0.76635,55500000.0
2008-01-18 00:36:00,0.76635,0.76635,0.7663,0.76635,58300000.0
2008-01-18 00:37:00,0.76635,0.76635,0.7662,0.76635,24600000.0
2008-01-18 00:38:00,0.76635,0.7666,0.76635,0.7666,105200000.0
2008-01-18 00:39:00,0.7665,0.7668,0.7664,0.7664,129800000.0
2008-01-18 00:40:00,0.7664,0.76695,0.7664,0.7669,267400000.0
2008-01-18 00:41:00,0.76695,0.76695,0.76685,0.7669,37000000.0
2008-01-18 00:42:00,0.7669,0.767,0.7668,0.767,69400000.0
2008-01-18 00:43:00,0.767,0.767,0.7666,0.76695,38900000.0
2008-01-18 00:44:00,0.76695,0.7674,0.76695,0.7673,190400000.0
2008-01-18 00:45:00,0.7673,0.7674,0.7671,0.7672,164900000.0
2008-01-18 00:46:00,0.7672,0.7672,0.76715,0.7672,76300000.0
2008-01-18 00:47:00,0.7672,0.76755,0.7672,0.7672,125700000.0
2008-01-18 00:48:00,0.76735,0.76735,0.7672,0.76735,92200000.0
2008-01-18 00:49:00,0.76735,0.7674,0.76715,0.76715,103400000.0
2008-01-18 00:50:00,0.76715,0.76715,0.7668,0.7671,40200000.0
2008-01-18 00:51:00,0.7668,0.7671,0.7668,0.7671,83500000.0
2008-01-18 00:52:00,0.76705,0.7671,0.7666,0.7666,54000000.0
2008-01-18 00:53:00,0.7666,0.76705,0.7665,0.7666,157600000.0
2008-01-18 00:54:00,0.7666,0.7671,0.7666,0.76685,95000000.0
2008-01-18 00:55:00,0.76685,0.76685,0.7668,0.76685,45600000.0
2008-01-18 00:56:00,0.76685,0.767,0.7667,0.76695,118400000.0
2008-01-18 00:57:00,0.76695,0.767,0.7668,0.7668,131000000.0
2008-01-18 00:58:00,0.7668,0.767,0.7667,0.7668,61900000.0
2008-01-18 00:59:00,0.7668,0.7668,0.7663,0.7664,170700003.0
2008-01-18 01:00:00,0.7664,0.7666,0.7663,0.7666,148699999.0
2008-01-18 01:01:00,0.7666,0.7666,0.7664,0.7664,243900000.0
2008-01-18 01:02:00,0.76635,0.7665,0.76635,0.76645,241699999.0
2008-01-18 01:03:00,0.76645,0.76645,0.7664,0.76645,102100000.0
2008-01-18 01:04:00,0.76635,0.7664,0.7658,0.7658,109500000.0
2008-01-18 01:05:00,0.7658,0.76615,0.7658,0.76615,131600000.0
2008-01-18 01:06:00,0.76615,0.76625,0.76615,0.7662,134200000.0
2008-01-18 01:07:00,0.7662,0.7662,0.76615,0.7662,24000000.0
2008-01-18 01:08:00,0.7662,0.7662,0.7662,0.7662,19800000.0
2008-01-18 01:09:00,0.7662,0.7662,0.766,0.7662,120000000.0
2008-01-18 01:10:00,0.7661,0.7662,0.7659,0.7661,107200001.0
2008-01-18 01:11:00,0.7661,0.7665,0.76575,0.766,439600000.0
2008-01-18 01:12:00,0.766,0.766,0.7658,0.7659,377200003.0
2008-01-18 01:13:00,0.7659,0.766,0.7659,0.7659,146000000.0
2008-01-18 01:14:00,0.7659,0.7659,0.7658,0.7659,165500000.0
2008-01-18 01:15:00,0.7659,0.766,0.7659,0.7659,135600000.0
2008-01-18 01:16:00,0.7659,0.7659,0.76575,0.7658,97800000.0
2008-01-18 01:17:00,0.7658,0.7659,0.76565,0.7657,278900000.0
2008-01-18 01:18:00,0.7657,0.7657,0.7646,0.7646,342799999.0
2008-01-18 01:19:00,0.76485,0.76555,0.76485,0.76545,240600000.0
2008-01-18 01:20:00,0.76545,0.76555,0.7654,0.76555,183399996.0
2008-01-18 01:21:00,0.76555,0.76585,0.7655,0.7655,148900000.0
2008-01-18 01:22:00,0.7649,0.76555,0.7649,0.7652,185700000.0
2008-01-18 01:23:00,0.7652,0.7652,0.7636,0.76445,324300000.0
2008-01-18 01:24:00,0.7641,0.7649,0.764,0.7647,358400001.0
2008-01-18 01:25:00,0.7647,0.7647,0.7639,0.7639,397400000.0
2008-01-18 01:26:00,0.7638,0.7643,0.7635,0.7635,387700003.0
2008-01-18 01:27:00,0.7635,0.7642,0.7635,0.7636,813600003.0
2008-01-18 01:28:00,0.7636,0.7636,0.7625,0.763,516199999.0
2008-01-18 01:29:00,0.763,0.763,0.7626,0.7628,541700000.0
2008-01-18 01:30:00,0.7628,0.76355,0.7627,0.7631,668800000.0
2008-01-18 01:31:00,0.7631,0.7636,0.7631,0.7636,637200000.0
2008-01-18 01:32:00,0.7636,0.76385,0.7632,0.7635,644900002.0
2008-01-18 01:33:00,0.76345,0.7636,0.7632,0.7634,625400000.0
2008-01-18 01:34:00,0.7636,0.7639,0.7636,0.7636,652800000.0
2008-01-18 01:35:00,0.7636,0.7636,0.7632,0.7636,379100000.0
2008-01-18 01:36:00,0.7636,0.7638,0.7636,0.7638,334400000.0
2008-01-18 01:37:00,0.7638,0.764,0.7637,0.7638,392400001.0
2008-01-18 01:38:00,0.7638,0.7639,0.7638,0.7639,130600000.0
2008-01-18 01:39:00,0.7639,0.764,0.7638,0.7638,242000005.0
2008-01-18 01:40:00,0.7638,0.7638,0.7636,0.7637,256100000.0
2008-01-18 01:41:00,0.7637,0.7637,0.7635,0.7636,160100000.0
2008-01-18 01:42:00,0.7636,0.7636,0.7627,0.7628,620900000.0
2008-01-18 01:43:00,0.76295,0.7631,0.7625,0.7631,926800000.0
2008-01-18 01:44:00,0.7631,0.7632,0.7627,0.763,763600000.0
2008-01-18 01:45:00,0.763,0.76325,0.7628,0.763,396000002.0
2008-01-18 01:46:00,0.763,0.7632,0.763,0.763,338400000.0
2008-01-18 01:47:00,0.763,0.7631,0.763,0.7631,313499994.0
2008-01-18 01:48:00,0.7631,0.7633,0.7631,0.7631,305600000.0
2008-01-18 01:49:00,0.7631,0.7631,0.7626,0.7627,384000000.0
2008-01-18 01:50:00,0.7627,0.7628,0.7626,0.7628,306600000.0
2008-01-18 01:51:00,0.7628,0.7631,0.76265,0.76285,197100000.0
2008-01-18 01:52:00,0.76285,0.76285,0.7627,0.7628,202199995.0
2008-01-18 01:53:00,0.7628,0.7628,0.7625,0.7625,194400000.0
2008-01-18 01:54:00,0.7626,0.76265,0.76255,0.7626,188800000.0
2008-01-18 01:55:00,0.7626,0.7626,0.76245,0.7626,338600000.0
2008-01-18 01:56:00,0.7626,0.7626,0.76235,0.7625,339300000.0
2008-01-18 01:57:00,0.7625,0.7626,0.7625,0.7626,489199999.0
2008-01-18 01:58:00,0.7626,0.763,0.7626,0.7628,326700000.0
2008-01-18 01:59:00,0.7628,0.7629,0.7628,0.7628,223400000.0
2008-01-18 02:00:00,0.7628,0.7628,0.7627,0.7627,215400000.0
2008-01-18 02:01:00,0.7627,0.763,0.76265,0.763,259100001.0
2008-01-18 02:02:00,0.763,0.763,0.7628,0.7628,211100000.0
2008-01-18 02:03:00,0.7628,0.7631,0.7628,0.7631,302000000.0
2008-01-18 02:04:00,0.7631,0.7632,0.7631,0.7632,188000000.0
2008-01-18 02:05:00,0.7631,0.7637,0.7631,0.7636,244800000.0
2008-01-18 02:06:00,0.76355,0.7638,0.7634,0.7634,425000000.0
2008-01-18 02:07:00,0.7634,0.7636,0.7634,0.7635,148200000.0
2008-01-18 02:08:00,0.7635,0.7635,0.7632,0.7632,136000000.0
2008-01-18 02:09:00,0.7632,0.7633,0.76275,0.763,307800000.0
2008-01-18 02:10:00,0.7629,0.763,0.7629,0.763,227600000.0
2008-01-18 02:11:00,0.7629,0.7631,0.7629,0.7631,142400000.0
2008-01-18 02:12:00,0.7631,0.7632,0.76295,0.7631,226900000.0
2008-01-18 02:13:00,0.7631,0.7636,0.7631,0.7636,432500000.0
2008-01-18 02:14:00,0.7636,0.76405,0.7636,0.764,422500000.0
2008-01-18 02:15:00,0.764,0.7642,0.7637,0.764,114200000.0
2008-01-18 02:16:00,0.764,0.7643,0.76375,0.7643,236700000.0
2008-01-18 02:17:00,0.76425,0.7645,0.764,0.764,375400003.0
2008-01-18 02:18:00,0.7641,0.7641,0.7636,0.7638,266899998.0
2008-01-18 02:19:00,0.7638,0.7639,0.7638,0.7638,315600000.0
2008-01-18 02:20:00,0.7638,0.764,0.7638,0.7639,210600000.0
2008-01-18 02:21:00,0.7639,0.764,0.76355,0.76355,244300000.0
2008-01-18 02:22:00,0.76355,0.7639,0.7635,0.7635,625599986.0
2008-01-18 02:23:00,0.76355,0.7638,0.76355,0.76375,222800000.0
2008-01-18 02:24:00,0.76365,0.7641,0.7636,0.7641,217600000.0
2008-01-18 02:25:00,0.7641,0.7644,0.7641,0.7644,223000000.0
2008-01-18 02:26:00,0.7644,0.7645,0.764,0.764,269500000.0
2008-01-18 02:27:00,0.76415,0.7643,0.76405,0.76415,160700000.0
2008-01-18 02:28:00,0.76405,0.7641,0.764,0.7641,85700000.0
2008-01-18 02:29:00,0.7641,0.7641,0.764,0.764,128500000.0
2008-01-18 02:30:00,0.764,0.7641,0.7639,0.7641,215100000.0
2008-01-18 02:31:00,0.7641,0.7642,0.76395,0.76395,139300000.0
2008-01-18 02:32:00,0.76395,0.764,0.7637,0.764,211400000.0
2008-01-18 02:33:00,0.7639,0.7642,0.7639,0.7642,222900004.0
2008-01-18 02:34:00,0.7642,0.7642,0.76415,0.76415,76600000.0
2008-01-18 02:35:00,0.7641,0.7645,0.7641,0.7645,91700000.0
2008-01-18 02:36:00,0.7645,0.7645,0.7642,0.7644,105400000.0
2008-01-18 02:37:00,0.7644,0.7644,0.764,0.7642,200500000.0
2008-01-18 02:38:00,0.7641,0.7641,0.7641,0.7641,40800000.0
2008-01-18 02:39:00,0.7641,0.7641,0.7641,0.7641,40800000.0
2008-01-18 02:40:00,0.7641,0.7642,0.76395,0.7641,293900000.0
2008-01-18 02:41:00,0.7642,0.7642,0.76375,0.7638,287499998.0
2008-01-18 02:42:00,0.7638,0.7638,0.7636,0.7637,280399999.0
2008-01-18 02:43:00,0.7637,0.7639,0.7635,0.7635,186600000.0
2008-01-18 02:44:00,0.7636,0.7637,0.7635,0.7636,334400000.0
2008-01-18 02:45:00,0.7636,0.7637,0.7635,0.7636,179900000.0
2008-01-18 02:46:00,0.7636,0.7636,0.763,0.7633,433099999.0
2008-01-18 02:47:00,0.7633,0.7634,0.7633,0.7634,160000000.0
2008-01-18 02:48:00,0.7633,0.7633,0.7632,0.7632,182400000.0
2008-01-18 02:49:00,0.7632,0.7635,0.7632,0.7632,525200000.0
2008-01-18 02:50:00,0.7632,0.7633,0.7631,0.7632,132200000.0
2008-01-18 02:51:00,0.76315,0.7635,0.76315,0.7634,339799999.0
2008-01-18 02:52:00,0.7634,0.7635,0.7631,0.7635,266100000.0
2008-01-18 02:53:00,0.7635,0.7637,0.7631,0.76365,484699994.0
2008-01-18 02:54:00,0.7637,0.7637,0.7633,0.7635,343799998.0
2008-01-18 02:55:00,0.7634,0.7641,0.7633,0.7641,352899999.0
2008-01-18 02:56:00,0.7641,0.7643,0.764,0.7643,250400000.0
2008-01-18 02:57:00,0.7643,0.7643,0.7639,0.764,409000000.0
2008-01-18 02:58:00,0.7639,0.7643,0.7639,0.7643,243000000.0
2008-01-18 02:59:00,0.7643,0.7646,0.7639,0.7645,348300000.0
2008-01-18 03:00:00,0.7645,0.7646,0.7644,0.7645,286300000.0
2008-01-18 03:01:00,0.7645,0.7645,0.7644,0.7645,106400000.0
2008-01-18 03:02:00,0.7645,0.7646,0.7645,0.7645,151400000.0
2008-01-18 03:03:00,0.7645,0.7645,0.76425,0.7644,153800000.0
2008-01-18 03:04:00,0.7644,0.7644,0.76425,0.7644,146600000.0
2008-01-18 03:05:00,0.7644,0.7645,0.7644,0.7644,181800000.0
2008-01-18 03:06:00,0.7644,0.7644,0.76415,0.7643,265700000.0
2008-01-18 03:07:00,0.7643,0.7645,0.7639,0.764,466600002.0
2008-01-18 03:08:00,0.7639,0.764,0.76325,0.7638,565500003.0
2008-01-18 03:09:00,0.7638,0.7638,0.7634,0.7635,430400000.0
2008-01-18 03:10:00,0.7635,0.7635,0.7622,0.7625,686299997.0
2008-01-18 03:11:00,0.7625,0.7625,0.7609,0.7613,547899999.0
2008-01-18 03:12:00,0.7613,0.7617,0.7605,0.7605,803200000.0
2008-01-18 03:13:00,0.7605,0.7609,0.76,0.7606,1031500000.0
2008-01-18 03:14:00,0.7606,0.761,0.7604,0.7607,1059799994.0
2008-01-18 03:15:00,0.7607,0.7612,0.7601,0.7611,590561181.0
2008-01-18 03:16:00,0.7611,0.7611,0.7601,0.7602,729200005.0
2008-01-18 03:17:00,0.7602,0.7605,0.76,0.7601,511096200.0
2008-01-18 03:18:00,0.76015,0.7602,0.7599,0.7601,566999998.0
2008-01-18 03:19:00,0.7602,0.7603,0.76,0.76,599800000.0
2008-01-18 03:20:00,0.76,0.76,0.75895,0.7596,704199998.0
2008-01-18 03:21:00,0.7596,0.7604,0.7596,0.7602,427900000.0
2008-01-18 03:22:00,0.76025,0.7604,0.7599,0.7601,559400004.0
2008-01-18 03:23:00,0.7601,0.76015,0.7587,0.75885,492199999.0
2008-01-18 03:24:00,0.75885,0.759,0.7584,0.7587,664999999.0
2008-01-18 03:25:00,0.7587,0.7587,0.7584,0.7585,745999995.0
2008-01-18 03:26:00,0.7585,0.75875,0.7585,0.7587,329300000.0
2008-01-18 03:27:00,0.7587,0.759,0.7585,0.7586,598899999.0
2008-01-18 03:28:00,0.7586,0.7589,0.75855,0.7588,413900000.0
2008-01-18 03:29:00,0.7588,0.7591,0.7586,0.75865,440375000.0
2008-01-18 03:30:00,0.7588,0.7589,0.7586,0.7586,739000006.0
2008-01-18 03:31:00,0.7586,0.7587,0.75845,0.75845,337800000.0
2008-01-18 03:32:00,0.75845,0.7585,0.7582,0.7584,452700006.0
2008-01-18 03:33:00,0.75845,0.7587,0.7584,0.7586,319400000.0
2008-01-18 03:34:00,0.7586,0.759,0.75835,0.759,695699995.0
2008-01-18 03:35:00,0.75885,0.7597,0.75885,0.7596,788999999.0
2008-01-18 03:36:00,0.7596,0.7596,0.7594,0.7594,549500000.0
2008-01-18 03:37:00,0.7594,0.7595,0.7592,0.7595,545200000.0
2008-01-18 03:38:00,0.7597,0.7597,0.7594,0.7595,334699998.0
2008-01-18 03:39:00,0.7594,0.7596,0.75925,0.7594,673899985.0
2008-01-18 03:40:00,0.7594,0.7595,0.759,0.7593,210850000.0
2008-01-18 03:41:00,0.7592,0.7592,0.75845,0.7587,589300001.0
2008-01-18 03:42:00,0.7587,0.7592,0.75865,0.7591,603500005.0
2008-01-18 03:43:00,0.7591,0.7591,0.75875,0.759,679299997.0
2008-01-18 03:44:00,0.759,0.7592,0.7589,0.759,779800002.0
2008-01-18 03:45:00,0.759,0.7591,0.7589,0.75895,427300004.0
2008-01-18 03:46:00,0.75895,0.7593,0.75895,0.759,616100000.0
2008-01-18 03:47:00,0.759,0.7593,0.7589,0.759,736600006.0
2008-01-18 03:48:00,0.759,0.7592,0.75895,0.7592,715199996.0
2008-01-18 03:49:00,0.7593,0.7593,0.7589,0.759,315000000.0
2008-01-18 03:50:00,0.759,0.759,0.7582,0.7583,689199999.0
2008-01-18 03:51:00,0.7583,0.7585,0.7575,0.7577,404600000.0
2008-01-18 03:52:00,0.7575,0.7579,0.7575,0.7579,603900000.0
2008-01-18 03:53:00,0.7579,0.7581,0.7577,0.758,241600000.0
2008-01-18 03:54:00,0.7578,0.7579,0.7575,0.7576,326200000.0
2008-01-18 03:55:00,0.75755,0.7577,0.7573,0.7574,346600001.0
2008-01-18 03:56:00,0.7574,0.7575,0.757,0.7572,532500007.0
2008-01-18 03:57:00,0.7572,0.75745,0.7571,0.7574,964000001.0
2008-01-18 03:58:00,0.7574,0.7576,0.7573,0.7575,263600000.0
2008-01-18 03:59:00,0.7575,0.7575,0.7571,0.7574,290900000.0
2008-01-18 04:00:00,0.7574,0.7574,0.757,0.75715,483699999.0
2008-01-18 04:01:00,0.75715,0.7572,0.7565,0.7566,731900002.0
2008-01-18 04:02:00,0.75655,0.7566,0.7561,0.7562,890600011.0
2008-01-18 04:03:00,0.7563,0.7566,0.75605,0.7563,772800003.0
2008-01-18 04:04:00,0.75635,0.7565,0.7561,0.7562,751700004.0
2008-01-18 04:05:00,0.7562,0.7567,0.7562,0.7567,396299995.0
2008-01-18 04:06:00,0.7567,0.757,0.7564,0.7564,557700000.0
2008-01-18 04:07:00,0.7564,0.7568,0.7564,0.7568,980000003.0
2008-01-18 04:08:00,0.7568,0.7573,0.7568,0.7573,546400000.0
2008-01-18 04:09:00,0.7573,0.7573,0.75665,0.7571,924450002.0
2008-01-18 04:10:00,0.7571,0.75725,0.7569,0.7572,560600001.0
2008-01-18 04:11:00,0.7572,0.7575,0.7572,0.7574,184500000.0
2008-01-18 04:12:00,0.7573,0.7575,0.7568,0.7569,257700000.0
2008-01-18 04:13:00,0.7568,0.7569,0.7564,0.7568,342900000.0
2008-01-18 04:14:00,0.7568,0.75715,0.7568,0.75715,94200000.0
2008-01-18 04:15:00,0.75705,0.75765,0.75705,0.7576,115800000.0
2008-01-18 04:16:00,0.7576,0.7579,0.7575,0.7579,186500000.0
2008-01-18 04:17:00,0.7579,0.7583,0.7578,0.7579,215100000.0
2008-01-18 04:18:00,0.7579,0.7579,0.7576,0.75775,477100000.0
2008-01-18 04:19:00,0.75775,0.75795,0.75775,0.75795,68800000.0
2008-01-18 04:20:00,0.75795,0.75795,0.7578,0.75785,114600000.0
2008-01-18 04:21:00,0.7578,0.758,0.7577,0.75795,227800000.0
2008-01-18 04:22:00,0.7579,0.7581,0.7579,0.75795,94400000.0
2008-01-18 04:23:00,0.75795,0.7582,0.7579,0.7582,83200000.0
2008-01-18 04:24:00,0.7583,0.75845,0.758,0.7584,255400002.0
2008-01-18 04:25:00,0.7584,0.7586,0.7583,0.7586,207100001.0
2008-01-18 04:26:00,0.75855,0.75885,0.75855,0.75885,359299999.0
2008-01-18 04:27:00,0.75885,0.7589,0.7587,0.75885,110900000.0
2008-01-18 04:28:00,0.7588,0.75885,0.7587,0.75885,77700000.0
2008-01-18 04:29:00,0.75885,0.75885,0.75875,0.75875,17700000.0
2008-01-18 04:30:00,0.7587,0.75885,0.7587,0.7588,49800000.0
2008-01-18 04:31:00,0.7588,0.75915,0.75875,0.7589,485599998.0
2008-01-18 04:32:00,0.75895,0.759,0.7588,0.75895,146500000.0
2008-01-18 04:33:00,0.75895,0.75895,0.7587,0.7589,205500000.0
2008-01-18 04:34:00,0.7589,0.75905,0.7588,0.7589,361799996.0
2008-01-18 04:35:00,0.7588,0.759,0.7587,0.7588,550499998.0
2008-01-18 04:36:00,0.7588,0.759,0.7588,0.759,193200000.0
2008-01-18 04:37:00,0.759,0.7593,0.7589,0.7593,213500000.0
2008-01-18 04:38:00,0.7593,0.7593,0.7591,0.7591,209300000.0
2008-01-18 04:39:00,0.7591,0.7595,0.7591,0.7595,462899995.0
2008-01-18 04:40:00,0.75945,0.7595,0.7593,0.7593,506499999.0
2008-01-18 04:41:00,0.7593,0.7595,0.7592,0.7595,427800000.0
2008-01-18 04:42:00,0.7594,0.7595,0.7593,0.7594,225900000.0
2008-01-18 04:43:00,0.7594,0.7595,0.7593,0.7595,108900000.0
2008-01-18 04:44:00,0.7595,0.7595,0.75915,0.75915,48600000.0
2008-01-18 04:45:00,0.75915,0.7595,0.75915,0.75945,122600000.0
2008-01-18 04:46:00,0.7595,0.7598,0.7595,0.75975,93700000.0
2008-01-18 04:47:00,0.7597,0.75995,0.7596,0.7598,331800000.0
2008-01-18 04:48:00,0.7598,0.7598,0.75965,0.75965,206200000.0
2008-01-18 04:49:00,0.7596,0.7597,0.7594,0.7597,111000000.0
2008-01-18 04:50:00,0.7597,0.7597,0.7595,0.75955,153000000.0
2008-01-18 04:51:00,0.7596,0.7596,0.7594,0.7594,167400005.0
2008-01-18 04:52:00,0.7594,0.7598,0.7594,0.7597,247999999.0
2008-01-18 04:53:00,0.7597,0.76,0.7596,0.75995,183099996.0
2008-01-18 04:54:00,0.7599,0.7602,0.7598,0.7602,263900000.0
2008-01-18 04:55:00,0.7602,0.7603,0.75985,0.76005,219599999.0
2008-01-18 04:56:00,0.76005,0.76005,0.75995,0.75995,109400000.0
2008-01-18 04:57:00,0.75995,0.7603,0.75995,0.7602,145200000.0
2008-01-18 04:58:00,0.76025,0.7608,0.76025,0.7608,205200000.0
2008-01-18 04:59:00,0.7608,0.7613,0.7608,0.761,402200000.0
2008-01-18 05:00:00,0.761,0.7612,0.761,0.76115,104200000.0
2008-01-18 05:01:00,0.76115,0.7612,0.7609,0.7609,422700001.0
2008-01-18 05:02:00,0.7609,0.7609,0.7605,0.7605,313199999.0
2008-01-18 05:03:00,0.7605,0.7606,0.76035,0.76055,264300000.0
2008-01-18 05:04:00,0.7605,0.7607,0.7603,0.7606,379600000.0
2008-01-18 05:05:00,0.7606,0.7608,0.76025,0.76025,264600000.0
2008-01-18 05:06:00,0.7607,0.7611,0.7606,0.7611,266100000.0
2008-01-18 05:07:00,0.7611,0.7611,0.7608,0.7608,185200000.0
2008-01-18 05:08:00,0.7608,0.7609,0.7607,0.7608,70900000.0
2008-01-18 05:09:00,0.7608,0.7608,0.7606,0.7606,115800000.0
2008-01-18 05:10:00,0.7606,0.7606,0.7604,0.7604,107900000.0
2008-01-18 05:11:00,0.7604,0.7605,0.7603,0.7603,236500000.0
2008-01-18 05:12:00,0.7603,0.7604,0.7596,0.7599,412300000.0
2008-01-18 05:13:00,0.7599,0.7599,0.7592,0.75945,270000000.0
2008-01-18 05:14:00,0.75945,0.7596,0.7592,0.7596,328199999.0
2008-01-18 05:15:00,0.7596,0.7596,0.7595,0.7595,181000006.0
2008-01-18 05:16:00,0.7596,0.75985,0.7595,0.7598,218999998.0
2008-01-18 05:17:00,0.7598,0.76045,0.7598,0.76045,243400000.0
2008-01-18 05:18:00,0.76045,0.76105,0.7602,0.7603,429000000.0
2008-01-18 05:19:00,0.7603,0.7603,0.75995,0.76,316299997.0
2008-01-18 05:20:00,0.7601,0.7603,0.76,0.7601,420499999.0
2008-01-18 05:21:00,0.7601,0.7602,0.7596,0.7598,556200000.0
2008-01-18 05:22:00,0.7598,0.7605,0.7596,0.7598,485500000.0
2008-01-18 05:23:00,0.7598,0.7598,0.7592,0.7596,499300001.0
2008-01-18 05:24:00,0.7596,0.7598,0.7596,0.7598,379300008.0
2008-01-18 05:25:00,0.7598,0.7599,0.7597,0.7599,84000000.0
2008-01-18 05:26:00,0.7599,0.7599,0.75945,0.7598,93600000.0
2008-01-18 05:27:00,0.7598,0.7599,0.75935,0.75935,73600000.0
2008-01-18 05:28:00,0.75975,0.7599,0.75975,0.7598,215000000.0
2008-01-18 05:29:00,0.7598,0.7598,0.7597,0.7598,100999998.0
2008-01-18 05:30:00,0.7598,0.7598,0.7597,0.7597,43200000.0
2008-01-18 05:31:00,0.7597,0.7597,0.7597,0.7597,21900000.0
2008-01-18 05:32:00,0.7597,0.7599,0.7597,0.7599,44800000.0
2008-01-18 05:33:00,0.7599,0.7599,0.7598,0.75985,115800000.0
2008-01-18 05:34:00,0.7599,0.76055,0.75955,0.7601,136400000.0
2008-01-18 05:35:00,0.76015,0.7604,0.76,0.7604,170700000.0
2008-01-18 05:36:00,0.7604,0.7605,0.76015,0.76015,92700000.0
2008-01-18 05:37:00,0.76035,0.7607,0.76035,0.7607,228300000.0
2008-01-18 05:38:00,0.7607,0.7607,0.7605,0.7605,128600000.0
2008-01-18 05:39:00,0.7604,0.76065,0.7604,0.7606,350900000.0
2008-01-18 05:40:00,0.7606,0.7607,0.7605,0.7606,183800000.0
2008-01-18 05:41:00,0.7605,0.7607,0.7604,0.7604,211600000.0
2008-01-18 05:42:00,0.7604,0.7606,0.7601,0.7606,304600000.0
2008-01-18 05:43:00,0.7606,0.7606,0.7603,0.7603,112700000.0
2008-01-18 05:44:00,0.76015,0.7603,0.76015,0.76015,109600000.0
2008-01-18 05:45:00,0.76015,0.7604,0.76,0.7603,132600000.0
2008-01-18 05:46:00,0.7604,0.7604,0.7603,0.7603,112600000.0
2008-01-18 05:47:00,0.7602,0.7603,0.7602,0.7603,133800000.0
2008-01-18 05:48:00,0.7604,0.7604,0.7602,0.7603,260700001.0
2008-01-18 05:49:00,0.7603,0.7604,0.7602,0.76025,264300001.0
2008-01-18 05:50:00,0.7603,0.7603,0.7602,0.7603,404100007.0
2008-01-18 05:51:00,0.7603,0.7605,0.7603,0.7603,315400000.0
2008-01-18 05:52:00,0.7603,0.7603,0.7602,0.7603,251000005.0
2008-01-18 05:53:00,0.7603,0.7603,0.7602,0.7602,132300000.0
2008-01-18 05:54:00,0.7602,0.7607,0.7602,0.7607,244700001.0
2008-01-18 05:55:00,0.7607,0.7614,0.7605,0.7606,372000000.0
2008-01-18 05:56:00,0.7606,0.7612,0.7606,0.761,287800002.0
2008-01-18 05:57:00,0.761,0.7618,0.7609,0.7618,594400000.0
2008-01-18 05:58:00,0.7618,0.762,0.7614,0.7618,953999999.0
2008-01-18 05:59:00,0.7617,0.7619,0.76155,0.76155,345899998.0
2008-01-18 06:00:00,0.76155,0.7619,0.76155,0.7619,485599998.0
2008-01-18 06:01:00,0.7619,0.7619,0.7616,0.7616,296400000.0
2008-01-18 06:02:00,0.7616,0.7618,0.76145,0.7617,512800001.0
2008-01-18 06:03:00,0.7617,0.7622,0.7616,0.7621,354700000.0
2008-01-18 06:04:00,0.7621,0.7623,0.7621,0.7621,198400000.0
2008-01-18 06:05:00,0.7621,0.7621,0.7616,0.76185,349500004.0
2008-01-18 06:06:00,0.76185,0.76215,0.7618,0.7618,157300000.0
2008-01-18 06:07:00,0.7618,0.762,0.7617,0.7618,349100000.0
2008-01-18 06:08:00,0.7618,0.7618,0.7613,0.7615,306000001.0
2008-01-18 06:09:00,0.7615,0.7615,0.76125,0.7613,189500000.0
2008-01-18 06:10:00,0.7614,0.7617,0.7614,0.7615,351500000.0
2008-01-18 06:11:00,0.7615,0.7615,0.7614,0.7614,132400000.0
2008-01-18 06:12:00,0.7615,0.7615,0.7614,0.7615,138800000.0
2008-01-18 06:13:00,0.7615,0.7615,0.7609,0.76135,214300000.0
2008-01-18 06:14:00,0.76135,0.7618,0.7613,0.76145,183900000.0
2008-01-18 06:15:00,0.76145,0.7615,0.7614,0.7615,496899991.0
2008-01-18 06:16:00,0.7615,0.7617,0.7614,0.7616,250800000.0
2008-01-18 06:17:00,0.7616,0.7617,0.76155,0.7617,285000000.0
2008-01-18 06:18:00,0.7617,0.7621,0.7615,0.7621,309800000.0
2008-01-18 06:19:00,0.7621,0.7626,0.76195,0.7626,140500000.0
2008-01-18 06:20:00,0.7626,0.76335,0.7624,0.76335,406599999.0
2008-01-18 06:21:00,0.7633,0.7635,0.7628,0.7632,712400000.0
2008-01-18 06:22:00,0.7632,0.7632,0.7632,0.7632,352800000.0
2008-01-18 06:23:00,0.7634,0.7641,0.7628,0.7632,737499998.0
2008-01-18 06:24:00,0.7632,0.7632,0.7631,0.7631,71000000.0
2008-01-18 06:25:00,0.76305,0.7632,0.7627,0.7627,772500000.0
2008-01-18 06:26:00,0.7627,0.7628,0.7625,0.7626,364099999.0
2008-01-18 06:27:00,0.7626,0.7626,0.7625,0.7625,205300000.0
2008-01-18 06:28:00,0.7625,0.7627,0.7625,0.7626,203700000.0
2008-01-18 06:29:00,0.7626,0.7633,0.7626,0.7633,352500000.0
2008-01-18 06:30:00,0.7633,0.7635,0.76315,0.76345,340799994.0
2008-01-18 06:31:00,0.7635,0.7635,0.7632,0.7633,131600000.0
2008-01-18 06:32:00,0.7633,0.764,0.7631,0.764,464900000.0
2008-01-18 06:33:00,0.764,0.7645,0.764,0.7641,650700000.0
2008-01-18 06:34:00,0.7641,0.7643,0.7641,0.76425,371200000.0
2008-01-18 06:35:00,0.76425,0.7654,0.76425,0.7654,874199995.0
2008-01-18 06:36:00,0.7653,0.7653,0.7645,0.7646,547400003.0
2008-01-18 06:37:00,0.7646,0.7648,0.76435,0.7646,506900000.0
2008-01-18 06:38:00,0.7646,0.76465,0.7642,0.7645,334000000.0
2008-01-18 06:39:00,0.7645,0.76465,0.7644,0.76465,116200000.0
2008-01-18 06:40:00,0.76465,0.76465,0.76405,0.76405,159200000.0
2008-01-18 06:41:00,0.7641,0.7643,0.7634,0.7638,723299999.0
2008-01-18 06:42:00,0.7638,0.7638,0.7634,0.7634,452400002.0
2008-01-18 06:43:00,0.7634,0.7638,0.7634,0.76355,370000008.0
2008-01-18 06:44:00,0.76355,0.76425,0.76355,0.76425,376999999.0
2008-01-18 06:45:00,0.76425,0.7646,0.7639,0.76415,575900005.0
2008-01-18 06:46:00,0.76415,0.76415,0.764,0.7641,277599996.0
2008-01-18 06:47:00,0.7641,0.7645,0.7641,0.76435,415400000.0
2008-01-18 06:48:00,0.76435,0.76435,0.7641,0.7643,477800003.0
2008-01-18 06:49:00,0.7643,0.7643,0.7642,0.7642,222400000.0
2008-01-18 06:50:00,0.7642,0.7646,0.7642,0.7646,135600000.0
2008-01-18 06:51:00,0.7646,0.7646,0.7644,0.7645,150100000.0
2008-01-18 06:52:00,0.7645,0.7645,0.76445,0.7645,167100000.0
2008-01-18 06:53:00,0.7645,0.7648,0.7645,0.7646,239299999.0
2008-01-18 06:54:00,0.7646,0.7646,0.7642,0.7644,294599999.0
2008-01-18 06:55:00,0.7644,0.7644,0.7642,0.76435,374400000.0
2008-01-18 06:56:00,0.76435,0.76435,0.76395,0.7641,310200000.0
2008-01-18 06:57:00,0.76425,0.7645,0.7634,0.7638,490400000.0
2008-01-18 06:58:00,0.7638,0.7645,0.7636,0.76415,716499997.0
2008-01-18 06:59:00,0.76415,0.7645,0.7638,0.7639,349400002.0
2008-01-18 07:00:00,0.7639,0.7639,0.7636,0.76365,107900000.0
2008-01-18 07:01:00,0.76365,0.7637,0.7634,0.7635,120000000.0
2008-01-18 07:02:00,0.7635,0.76365,0.7634,0.76365,206900000.0
2008-01-18 07:03:00,0.76365,0.76395,0.76365,0.76395,46400000.0
2008-01-18 07:04:00,0.7638,0.764,0.7633,0.7633,392899998.0
2008-01-18 07:05:00,0.7634,0.7635,0.7626,0.7627,676400003.0
2008-01-18 07:06:00,0.7627,0.7634,0.7626,0.763,661200000.0
2008-01-18 07:07:00,0.763,0.76315,0.7626,0.7631,355300000.0
2008-01-18 07:08:00,0.7631,0.7631,0.7629,0.763,268200000.0
2008-01-18 07:09:00,0.76295,0.7633,0.76295,0.7631,165600000.0
2008-01-18 07:10:00,0.7631,0.76365,0.7631,0.7633,445200000.0
2008-01-18 07:11:00,0.7633,0.7639,0.7633,0.7636,470500000.0
2008-01-18 07:12:00,0.76375,0.76375,0.76365,0.76375,36000000.0
2008-01-18 07:13:00,0.76375,0.76375,0.76375,0.76375,38400000.0
2008-01-18 07:14:00,0.76375,0.7638,0.76375,0.7638,338600000.0
2008-01-18 07:15:00,0.7638,0.76435,0.7637,0.7637,487800000.0
2008-01-18 07:16:00,0.7637,0.7637,0.76345,0.7635,73800000.0
2008-01-18 07:17:00,0.7636,0.7636,0.763,0.7632,261800000.0
2008-01-18 07:18:00,0.7633,0.7637,0.76315,0.7636,524500001.0
2008-01-18 07:19:00,0.7636,0.7636,0.7635,0.7635,308400000.0
2008-01-18 07:20:00,0.7636,0.76365,0.76325,0.76355,734000001.0
2008-01-18 07:21:00,0.7636,0.7636,0.7633,0.7633,70499998.0
2008-01-18 07:22:00,0.7633,0.7636,0.7633,0.7635,228100009.0
2008-01-18 07:23:00,0.7636,0.764,0.7636,0.7638,565400000.0
2008-01-18 07:24:00,0.7638,0.7638,0.7635,0.7635,111700000.0
2008-01-18 07:25:00,0.76375,0.7643,0.7635,0.764,315300000.0
2008-01-18 07:26:00,0.764,0.7643,0.7638,0.7638,895600000.0
2008-01-18 07:27:00,0.7638,0.7645,0.7638,0.7645,364600000.0
2008-01-18 07:28:00,0.7645,0.7645,0.764,0.7644,790899995.0
2008-01-18 07:29:00,0.76435,0.7644,0.7642,0.7643,280800000.0
2008-01-18 07:30:00,0.7644,0.7644,0.7641,0.7643,263500000.0
2008-01-18 07:31:00,0.7643,0.7643,0.7636,0.7639,481400000.0
2008-01-18 07:32:00,0.7639,0.7642,0.7636,0.7641,656999991.0
2008-01-18 07:33:00,0.7641,0.7642,0.7635,0.7636,918099998.0
2008-01-18 07:34:00,0.7636,0.7636,0.7634,0.7636,747499999.0
2008-01-18 07:35:00,0.7636,0.76395,0.7636,0.7637,374200000.0
2008-01-18 07:36:00,0.7637,0.7639,0.76345,0.7638,399600000.0
2008-01-18 07:37:00,0.7638,0.7638,0.76335,0.7635,254099996.0
2008-01-18 07:38:00,0.7636,0.7637,0.7634,0.76355,276399997.0
2008-01-18 07:39:00,0.76355,0.7638,0.76355,0.7637,158300000.0
2008-01-18 07:40:00,0.7637,0.7637,0.7634,0.7635,356199992.0
2008-01-18 07:41:00,0.7634,0.7638,0.7634,0.76355,534499999.0
2008-01-18 07:42:00,0.76355,0.76355,0.76335,0.76335,162300000.0
2008-01-18 07:43:00,0.76335,0.7635,0.76335,0.7634,169600000.0
2008-01-18 07:44:00,0.7634,0.7635,0.76305,0.76335,82100000.0
2008-01-18 07:45:00,0.76335,0.7635,0.7628,0.7635,375200006.0
2008-01-18 07:46:00,0.7635,0.7635,0.7633,0.7635,405100001.0
2008-01-18 07:47:00,0.7635,0.7636,0.76335,0.7636,276000000.0
2008-01-18 07:48:00,0.7636,0.7638,0.7635,0.7638,194900000.0
2008-01-18 07:49:00,0.7638,0.7638,0.76355,0.7638,175700000.0
2008-01-18 07:50:00,0.7638,0.7638,0.7635,0.7635,123200000.0
2008-01-18 07:51:00,0.7635,0.7637,0.7635,0.7636,158300000.0
2008-01-18 07:52:00,0.7637,0.7637,0.7633,0.7633,341500000.0
2008-01-18 07:53:00,0.7633,0.7633,0.7626,0.76275,394999997.0
2008-01-18 07:54:00,0.76275,0.76275,0.7623,0.7625,956900002.0
2008-01-18 07:55:00,0.7626,0.7626,0.7623,0.7625,472800000.0
2008-01-18 07:56:00,0.7625,0.7627,0.7625,0.7626,600700000.0
2008-01-18 07:57:00,0.7627,0.7627,0.7622,0.7622,415800000.0
2008-01-18 07:58:00,0.7624,0.7626,0.7624,0.7625,288200000.0
2008-01-18 07:59:00,0.7625,0.7626,0.76185,0.7626,475199997.0
2008-01-18 08:00:00,0.7626,0.76275,0.7625,0.7625,212900000.0
2008-01-18 08:01:00,0.7627,0.7629,0.7625,0.7628,344500002.0
2008-01-18 08:02:00,0.7628,0.7629,0.7627,0.7628,227400000.0
2008-01-18 08:03:00,0.7628,0.7628,0.76245,0.7626,593499999.0
2008-01-18 08:04:00,0.7626,0.7627,0.7625,0.76255,201400000.0
2008-01-18 08:05:00,0.7625,0.763,0.7625,0.763,255100000.0
2008-01-18 08:06:00,0.763,0.7638,0.7627,0.7628,275700000.0
2008-01-18 08:07:00,0.76285,0.76285,0.7626,0.76285,317600000.0
2008-01-18 08:08:00,0.76285,0.76315,0.7626,0.76315,116600000.0
2008-01-18 08:09:00,0.76315,0.7632,0.76315,0.7632,129200000.0
2008-01-18 08:10:00,0.7632,0.7632,0.7632,0.7632,29100000.0
2008-01-18 08:11:00,0.7632,0.7632,0.763,0.763,315199995.0
2008-01-18 08:12:00,0.763,0.7631,0.7629,0.76295,445499997.0
2008-01-18 08:13:00,0.7632,0.7633,0.7632,0.7633,88700000.0
2008-01-18 08:14:00,0.7631,0.7633,0.7631,0.7633,217000000.0
2008-01-18 08:15:00,0.76325,0.7633,0.76325,0.7633,151800000.0
2008-01-18 08:16:00,0.7633,0.7633,0.7629,0.7631,494100000.0
2008-01-18 08:17:00,0.7631,0.7631,0.7628,0.7629,712399995.0
2008-01-18 08:18:00,0.763,0.763,0.7625,0.7629,118500000.0
2008-01-18 08:19:00,0.7629,0.7631,0.7629,0.76305,654700002.0
2008-01-18 08:20:00,0.7631,0.76335,0.76305,0.76335,201600000.0
2008-01-18 08:21:00,0.76335,0.7642,0.76335,0.7642,620500005.0
2008-01-18 08:22:00,0.7642,0.7642,0.7638,0.7642,119200000.0
2008-01-18 08:23:00,0.7642,0.76425,0.76405,0.76405,226100000.0
2008-01-18 08:24:00,0.76405,0.7645,0.7638,0.76405,424200000.0
2008-01-18 08:25:00,0.764,0.76405,0.764,0.76405,48200000.0
2008-01-18 08:26:00,0.76405,0.7647,0.76405,0.7647,216000000.0
2008-01-18 08:27:00,0.7647,0.7647,0.7646,0.7646,76000000.0
2008-01-18 08:28:00,0.76445,0.7645,0.7639,0.764,315800000.0
2008-01-18 08:29:00,0.764,0.7646,0.764,0.7646,317000000.0
2008-01-18 08:30:00,0.7648,0.7652,0.76455,0.7648,952200006.0
2008-01-18 08:31:00,0.7648,0.765,0.76465,0.765,494599999.0
2008-01-18 08:32:00,0.765,0.7654,0.7649,0.7654,284900000.0
2008-01-18 08:33:00,0.7654,0.7654,0.7647,0.765,452900000.0
2008-01-18 08:34:00,0.765,0.7652,0.7647,0.765,491800000.0
2008-01-18 08:35:00,0.765,0.7652,0.76455,0.7648,694800000.0
2008-01-18 08:36:00,0.7648,0.7648,0.76425,0.7648,744200000.0
2008-01-18 08:37:00,0.7648,0.7649,0.7646,0.7647,352200000.0
2008-01-18 08:38:00,0.7646,0.7649,0.7645,0.7647,267400000.0
2008-01-18 08:39:00,0.7648,0.7648,0.76465,0.7648,337100001.0
2008-01-18 08:40:00,0.7648,0.7649,0.7647,0.7648,159200000.0
2008-01-18 08:41:00,0.765,0.765,0.76485,0.76485,472500003.0
2008-01-18 08:42:00,0.76485,0.7654,0.76485,0.76515,433100003.0
2008-01-18 08:43:00,0.76465,0.7652,0.76465,0.7649,239599999.0
2008-01-18 08:44:00,0.7649,0.7649,0.76405,0.7641,590100004.0
2008-01-18 08:45:00,0.7641,0.7647,0.764,0.7647,541400000.0
2008-01-18 08:46:00,0.7647,0.7647,0.7639,0.7641,725300000.0
2008-01-18 08:47:00,0.7641,0.76505,0.7641,0.76505,613300000.0
2008-01-18 08:48:00,0.76505,0.7654,0.76505,0.76535,401800000.0
2008-01-18 08:49:00,0.76535,0.7656,0.76525,0.7656,83200000.0
2008-01-18 08:50:00,0.7656,0.7657,0.7655,0.7657,175100000.0
2008-01-18 08:51:00,0.7657,0.7657,0.7653,0.7654,83800000.0
2008-01-18 08:52:00,0.76535,0.7654,0.76495,0.7653,537100000.0
2008-01-18 08:53:00,0.7653,0.7657,0.7651,0.7652,507500000.0
2008-01-18 08:54:00,0.7652,0.7661,0.7652,0.7661,950599998.0
2008-01-18 08:55:00,0.7661,0.7667,0.76575,0.7664,713800000.0
2008-01-18 08:56:00,0.7664,0.7667,0.7664,0.7664,666400000.0
2008-01-18 08:57:00,0.7664,0.7665,0.76635,0.76635,58600000.0
2008-01-18 08:58:00,0.76635,0.7665,0.76635,0.7664,316100000.0
2008-01-18 08:59:00,0.7664,0.7665,0.7656,0.7661,694900000.0
2008-01-18 09:00:00,0.7661,0.7661,0.7656,0.7657,280900009.0
2008-01-18 09:01:00,0.7657,0.7658,0.76565,0.76565,255300001.0
2008-01-18 09:02:00,0.7657,0.766,0.76555,0.7657,342399993.0
2008-01-18 09:03:00,0.7657,0.7659,0.7653,0.7659,324500000.0
2008-01-18 09:04:00,0.766,0.766,0.7655,0.7658,485100000.0
2008-01-18 09:05:00,0.7658,0.766,0.7658,0.766,622400000.0
2008-01-18 09:06:00,0.766,0.76615,0.7658,0.76615,72700000.0
2008-01-18 09:07:00,0.76615,0.7663,0.766,0.766,562400000.0
2008-01-18 09:08:00,0.766,0.766,0.76585,0.76585,287100000.0
2008-01-18 09:09:00,0.76585,0.7659,0.7658,0.7658,272600000.0
2008-01-18 09:10:00,0.7657,0.766,0.7656,0.766,266999996.0
2008-01-18 09:11:00,0.766,0.766,0.7658,0.7659,162200000.0
2008-01-18 09:12:00,0.7659,0.7659,0.7658,0.7659,252000000.0
2008-01-18 09:13:00,0.7659,0.7659,0.76535,0.76535,373800001.0
2008-01-18 09:14:00,0.76535,0.7657,0.76535,0.7655,392600008.0
2008-01-18 09:15:00,0.7655,0.7655,0.7653,0.7655,77000000.0
2008-01-18 09:16:00,0.7655,0.7655,0.765,0.765,85400000.0
2008-01-18 09:17:00,0.765,0.7654,0.765,0.7654,168800000.0
2008-01-18 09:18:00,0.7654,0.7654,0.76515,0.7652,281900000.0
2008-01-18 09:19:00,0.7652,0.7658,0.7652,0.7657,684400000.0
2008-01-18 09:20:00,0.7657,0.7658,0.7655,0.7658,112800000.0
2008-01-18 09:21:00,0.7658,0.766,0.7656,0.76595,202400000.0
2008-01-18 09:22:00,0.76595,0.7662,0.76575,0.76575,142400000.0
2008-01-18 09:23:00,0.76575,0.76595,0.7656,0.76575,40000000.0
2008-01-18 09:24:00,0.76555,0.76555,0.76555,0.76555,26400000.0
2008-01-18 09:25:00,0.76555,0.76555,0.76555,0.76555,5300000.0
2008-01-18 09:26:00,0.76517,0.76565,0.76504,0.76556,301100000.0
2008-01-18 09:27:00,0.7657,0.7658,0.7657,0.7658,87200000.0
2008-01-18 09:28:00,0.7658,0.7661,0.7657,0.766,216800000.0
2008-01-18 09:29:00,0.7661,0.76635,0.76605,0.7663,318400000.0
2008-01-18 09:30:00,0.7663,0.7667,0.7659,0.7666,644400002.0
2008-01-18 09:31:00,0.7666,0.7666,0.76615,0.76625,151600000.0
2008-01-18 09:32:00,0.76625,0.76645,0.7662,0.7664,261700000.0
2008-01-18 09:33:00,0.7663,0.76665,0.7663,0.7663,145199999.0
2008-01-18 09:34:00,0.7663,0.76655,0.7662,0.7663,546400001.0
2008-01-18 09:35:00,0.76625,0.76635,0.7659,0.7659,427699999.0
2008-01-18 09:36:00,0.7659,0.76595,0.7655,0.76585,421400000.0
2008-01-18 09:37:00,0.76585,0.76585,0.7655,0.7655,27900000.0
2008-01-18 09:38:00,0.7655,0.76595,0.7655,0.7659,124600000.0
2008-01-18 09:39:00,0.7659,0.7659,0.7657,0.7658,201600000.0
2008-01-18 09:40:00,0.7658,0.766,0.7656,0.7658,1051399997.0
2008-01-18 09:41:00,0.7658,0.7658,0.76545,0.76545,198400000.0
2008-01-18 09:42:00,0.76545,0.7657,0.76545,0.7656,316800000.0
2008-01-18 09:43:00,0.7656,0.7656,0.7655,0.7656,269600000.0
2008-01-18 09:44:00,0.7656,0.7656,0.7654,0.7655,762200003.0
2008-01-18 09:45:00,0.7655,0.7657,0.7655,0.7656,437099996.0
2008-01-18 09:46:00,0.7656,0.7658,0.7656,0.7658,480400000.0
2008-01-18 09:47:00,0.7658,0.766,0.7657,0.766,1226600022.0
2008-01-18 09:48:00,0.766,0.7662,0.7659,0.7661,290400002.0
2008-01-18 09:49:00,0.766,0.7668,0.766,0.7667,580700000.0
2008-01-18 09:50:00,0.7667,0.7669,0.7666,0.7666,913500008.0
2008-01-18 09:51:00,0.7668,0.767,0.7667,0.7669,826399999.0
2008-01-18 09:52:00,0.76685,0.767,0.76645,0.7667,820699987.0
2008-01-18 09:53:00,0.7666,0.7669,0.7665,0.7667,1335200003.0
2008-01-18 09:54:00,0.7667,0.7667,0.7664,0.7664,673900005.0
2008-01-18 09:55:00,0.7666,0.7667,0.7664,0.7664,1051199990.0
2008-01-18 09:56:00,0.7664,0.7666,0.7663,0.7665,818000004.0
2008-01-18 09:57:00,0.7665,0.7666,0.7662,0.7662,1216699999.0
2008-01-18 09:58:00,0.7662,0.7665,0.7662,0.7665,519199988.0
2008-01-18 09:59:00,0.7665,0.7665,0.7661,0.7661,545800000.0
2008-01-18 10:00:00,0.7661,0.7663,0.7659,0.766,444300006.0
2008-01-18 10:01:00,0.766,0.766,0.7651,0.7652,1138599990.0
2008-01-18 10:02:00,0.7652,0.7656,0.765,0.7656,836600002.0
2008-01-18 10:03:00,0.7656,0.7658,0.76555,0.76555,178700000.0
2008-01-18 10:04:00,0.76555,0.76565,0.76535,0.76545,660100001.0
2008-01-18 10:05:00,0.76545,0.76565,0.7653,0.76565,787599999.0
2008-01-18 10:06:00,0.76565,0.76565,0.7654,0.76565,545599994.0
2008-01-18 10:07:00,0.76565,0.76565,0.76555,0.76555,406800000.0
2008-01-18 10:08:00,0.76555,0.76565,0.76525,0.76545,251300000.0
2008-01-18 10:09:00,0.76545,0.76545,0.76535,0.76545,205800000.0
2008-01-18 10:10:00,0.76545,0.76555,0.7654,0.7655,160200000.0
2008-01-18 10:11:00,0.7655,0.7661,0.76545,0.7658,535699999.0
2008-01-18 10:12:00,0.7658,0.76615,0.7658,0.76605,750099996.0
2008-01-18 10:13:00,0.76605,0.76605,0.7657,0.76595,429600000.0
2008-01-18 10:14:00,0.76605,0.76605,0.76545,0.76555,454500001.0
2008-01-18 10:15:00,0.76555,0.76595,0.76545,0.76575,583099998.0
2008-01-18 10:16:00,0.76575,0.76575,0.76465,0.76495,744599999.0
2008-01-18 10:17:00,0.76495,0.76495,0.76445,0.76465,801600000.0
2008-01-18 10:18:00,0.76475,0.76515,0.76475,0.76505,797500001.0
2008-01-18 10:19:00,0.76505,0.76535,0.76505,0.76535,429299999.0
2008-01-18 10:20:00,0.76535,0.76575,0.76535,0.76575,316800000.0
2008-01-18 10:21:00,0.76575,0.76585,0.76565,0.76575,339100002.0
2008-01-18 10:22:00,0.76575,0.76585,0.7656,0.76565,931500001.0
2008-01-18 10:23:00,0.7656,0.76575,0.7656,0.76575,524000000.0
2008-01-18 10:24:00,0.76575,0.7659,0.76565,0.76585,628899997.0
2008-01-18 10:25:00,0.76585,0.76605,0.76575,0.766,278099999.0
2008-01-18 10:26:00,0.766,0.76615,0.76595,0.76605,383699999.0
2008-01-18 10:27:00,0.76605,0.7661,0.76605,0.7661,80000000.0
2008-01-18 10:28:00,0.76615,0.76615,0.76605,0.76615,339600005.0
2008-01-18 10:29:00,0.76615,0.76615,0.76595,0.7661,563800004.0
2008-01-18 10:30:00,0.7661,0.76665,0.76605,0.76635,285100000.0
2008-01-18 10:31:00,0.76635,0.76655,0.76615,0.76635,407900000.0
2008-01-18 10:32:00,0.76635,0.76655,0.76635,0.76645,536800000.0
2008-01-18 10:33:00,0.7664,0.76665,0.76635,0.76665,555200002.0
2008-01-18 10:34:00,0.76665,0.76665,0.76635,0.76645,491200004.0
2008-01-18 10:35:00,0.76645,0.76655,0.76625,0.76635,723200000.0
2008-01-18 10:36:00,0.76635,0.76635,0.76615,0.76615,827100003.0
2008-01-18 10:37:00,0.76615,0.76665,0.76615,0.7663,371200000.0
2008-01-18 10:38:00,0.7663,0.76645,0.7663,0.76645,587200000.0
2008-01-18 10:39:00,0.76645,0.76655,0.7664,0.76645,475800000.0
2008-01-18 10:40:00,0.76645,0.76655,0.7662,0.76645,514400003.0
2008-01-18 10:41:00,0.76645,0.76665,0.76635,0.76665,674399999.0
2008-01-18 10:42:00,0.76665,0.76665,0.76645,0.76655,289499994.0
2008-01-18 10:43:00,0.76645,0.76665,0.76615,0.76625,616099998.0
2008-01-18 10:44:00,0.76625,0.76635,0.76625,0.76625,274900000.0
2008-01-18 10:45:00,0.76625,0.76655,0.76625,0.7665,687200014.0
2008-01-18 10:46:00,0.7665,0.76655,0.7663,0.76635,591299993.0
2008-01-18 10:47:00,0.76635,0.76655,0.76635,0.76655,450800001.0
2008-01-18 10:48:00,0.76655,0.76655,0.76625,0.76625,397400000.0
2008-01-18 10:49:00,0.76625,0.76625,0.76595,0.76595,1027700001.0
2008-01-18 10:50:00,0.76595,0.76605,0.76595,0.76605,219000000.0
2008-01-18 10:51:00,0.76605,0.76605,0.7659,0.76605,110700000.0
2008-01-18 10:52:00,0.76605,0.76645,0.76595,0.7663,406300000.0
2008-01-18 10:53:00,0.7663,0.7663,0.76575,0.76605,336800000.0
2008-01-18 10:54:00,0.76605,0.76615,0.76575,0.76575,414199996.0
2008-01-18 10:55:00,0.76575,0.76595,0.7657,0.7659,510199990.0
2008-01-18 10:56:00,0.76585,0.76605,0.76585,0.76605,356800007.0
2008-01-18 10:57:00,0.766,0.76605,0.76585,0.766,557799999.0
2008-01-18 10:58:00,0.76585,0.76605,0.76585,0.76595,195900000.0
2008-01-18 10:59:00,0.76595,0.76605,0.76555,0.76555,880400000.0
2008-01-18 11:00:00,0.76555,0.76575,0.76555,0.76565,726000000.0
2008-01-18 11:01:00,0.76565,0.76565,0.7652,0.76525,772400000.0
2008-01-18 11:02:00,0.76525,0.76555,0.76515,0.76555,315200000.0
2008-01-18 11:03:00,0.76555,0.76555,0.76495,0.765,720799998.0
2008-01-18 11:04:00,0.765,0.76535,0.7646,0.76495,692000000.0
2008-01-18 11:05:00,0.76495,0.76535,0.76445,0.76505,1366600001.0
2008-01-18 11:06:00,0.76505,0.76505,0.7646,0.76475,1183999997.0
2008-01-18 11:07:00,0.76475,0.76495,0.76435,0.76445,1093600000.0
2008-01-18 11:08:00,0.76445,0.76475,0.76425,0.76425,1160799997.0
2008-01-18 11:09:00,0.76425,0.76425,0.76325,0.76395,1251399997.0
2008-01-18 11:10:00,0.76395,0.76415,0.76355,0.76375,934499989.0
2008-01-18 11:11:00,0.76365,0.76385,0.76325,0.76335,663800000.0
2008-01-18 11:12:00,0.76335,0.76335,0.76275,0.76325,585300000.0
2008-01-18 11:13:00,0.76325,0.76375,0.7632,0.76355,590000000.0
2008-01-18 11:14:00,0.76355,0.76375,0.76345,0.76365,524800000.0
2008-01-18 11:15:00,0.76365,0.76385,0.7635,0.76355,383899999.0
2008-01-18 11:16:00,0.76355,0.76365,0.76355,0.76355,218400000.0
2008-01-18 11:17:00,0.76355,0.76355,0.76345,0.76355,579999985.0
2008-01-18 11:18:00,0.76355,0.76355,0.76335,0.7634,342799999.0
2008-01-18 11:19:00,0.76345,0.76355,0.76325,0.76335,646600000.0
2008-01-18 11:20:00,0.76335,0.76335,0.76315,0.76335,413900000.0
2008-01-18 11:21:00,0.76335,0.7634,0.76325,0.76335,330200000.0
2008-01-18 11:22:00,0.76335,0.76345,0.76325,0.76335,319299999.0
2008-01-18 11:23:00,0.7633,0.76345,0.7628,0.76285,357299994.0
2008-01-18 11:24:00,0.7629,0.76325,0.7627,0.76325,1206199996.0
2008-01-18 11:25:00,0.76325,0.76325,0.76305,0.76315,398600000.0
2008-01-18 11:26:00,0.76315,0.76325,0.7631,0.76315,407700000.0
2008-01-18 11:27:00,0.76315,0.76315,0.76305,0.76315,160800000.0
2008-01-18 11:28:00,0.76315,0.76315,0.76305,0.76315,236000000.0
2008-01-18 11:29:00,0.76315,0.76325,0.76305,0.76305,501499999.0
2008-01-18 11:30:00,0.7632,0.7633,0.7631,0.76315,286400000.0
2008-01-18 11:31:00,0.7631,0.7631,0.76305,0.76305,300700000.0
2008-01-18 11:32:00,0.76305,0.76315,0.76305,0.76315,366400000.0
2008-01-18 11:33:00,0.76315,0.76315,0.76305,0.76315,483200000.0
2008-01-18 11:34:00,0.76315,0.76325,0.7631,0.76325,568000000.0
2008-01-18 11:35:00,0.76325,0.76335,0.76315,0.7633,204000000.0
2008-01-18 11:36:00,0.7633,0.76355,0.76325,0.76355,314600000.0
2008-01-18 11:37:00,0.76355,0.7638,0.7635,0.7638,304300000.0
2008-01-18 11:38:00,0.7638,0.7638,0.76315,0.76355,488999999.0
2008-01-18 11:39:00,0.76355,0.76365,0.76295,0.76305,1200999998.0
2008-01-18 11:40:00,0.76305,0.76335,0.76295,0.76315,573999998.0
2008-01-18 11:41:00,0.76315,0.76335,0.763,0.76305,867999995.0
2008-01-18 11:42:00,0.76305,0.76315,0.76295,0.76305,433700004.0
2008-01-18 11:43:00,0.76305,0.76305,0.76255,0.7628,1082299998.0
2008-01-18 11:44:00,0.7628,0.76285,0.76245,0.76245,724300000.0
2008-01-18 11:45:00,0.76245,0.76255,0.7624,0.76255,216700000.0
2008-01-18 11:46:00,0.76255,0.76275,0.7624,0.76255,1030900000.0
2008-01-18 11:47:00,0.76255,0.76285,0.7625,0.76285,473500000.0
2008-01-18 11:48:00,0.76275,0.76325,0.76275,0.76295,963600000.0
2008-01-18 11:49:00,0.76305,0.76305,0.76265,0.76285,478600004.0
2008-01-18 11:50:00,0.76285,0.76315,0.76265,0.76315,391400000.0
2008-01-18 11:51:00,0.76315,0.76335,0.76315,0.76325,416799999.0
2008-01-18 11:52:00,0.76315,0.76325,0.76275,0.76305,835199998.0
2008-01-18 11:53:00,0.76305,0.76315,0.763,0.763,599300006.0
2008-01-18 11:54:00,0.76305,0.76345,0.763,0.76345,258400003.0
2008-01-18 11:55:00,0.76345,0.76375,0.7633,0.76375,488800000.0
2008-01-18 11:56:00,0.76375,0.76385,0.76355,0.76375,502999999.0
2008-01-18 11:57:00,0.76375,0.76375,0.7636,0.7636,122400000.0
2008-01-18 11:58:00,0.7636,0.7636,0.76285,0.76295,189899997.0
2008-01-18 11:59:00,0.7629,0.7634,0.76285,0.76315,450199990.0
2008-01-18 12:00:00,0.76315,0.7634,0.76315,0.7633,34100000.0
2008-01-18 12:01:00,0.7633,0.7633,0.76295,0.7632,296900000.0
2008-01-18 12:02:00,0.7632,0.7634,0.76315,0.7634,112600000.0
2008-01-18 12:03:00,0.7634,0.7636,0.76335,0.76335,387599996.0
2008-01-18 12:04:00,0.76335,0.7636,0.76335,0.7636,179200000.0
2008-01-18 12:05:00,0.7636,0.7636,0.7635,0.7635,51100000.0
2008-01-18 12:06:00,0.7635,0.7636,0.76345,0.7636,91600000.0
2008-01-18 12:07:00,0.7636,0.7636,0.76335,0.7634,132300000.0
2008-01-18 12:08:00,0.7634,0.7636,0.76335,0.7634,73700000.0
2008-01-18 12:09:00,0.7635,0.7635,0.7635,0.7635,6300000.0
2008-01-18 12:10:00,0.7635,0.7635,0.7634,0.7635,24300000.0
2008-01-18 12:11:00,0.7635,0.7635,0.76345,0.7635,18000000.0
2008-01-18 12:12:00,0.7635,0.76365,0.76335,0.76335,869400000.0
2008-01-18 12:13:00,0.76335,0.76355,0.76335,0.76355,224400000.0
2008-01-18 12:14:00,0.76355,0.7636,0.7634,0.76355,415299996.0
2008-01-18 12:15:00,0.76355,0.76365,0.76345,0.76355,493099999.0
2008-01-18 12:16:00,0.76355,0.76415,0.7635,0.76415,530000000.0
2008-01-18 12:17:00,0.76415,0.76475,0.76415,0.76465,999600002.0
2008-01-18 12:18:00,0.76455,0.76515,0.76445,0.76505,1007800000.0
2008-01-18 12:19:00,0.76495,0.76525,0.76495,0.7651,513900001.0
2008-01-18 12:20:00,0.7651,0.7652,0.76505,0.7652,71200000.0
2008-01-18 12:21:00,0.7652,0.7652,0.76495,0.76495,55000000.0
2008-01-18 12:22:00,0.76495,0.76515,0.76495,0.7651,55200000.0
2008-01-18 12:23:00,0.7651,0.7651,0.765,0.7651,15600000.0
2008-01-18 12:24:00,0.7651,0.7651,0.7651,0.7651,14400000.0
2008-01-18 12:25:00,0.7651,0.7655,0.7651,0.7655,114800000.0
2008-01-18 12:26:00,0.7655,0.76585,0.7655,0.76555,643499996.0
2008-01-18 12:27:00,0.76555,0.76605,0.76555,0.766,321700000.0
2008-01-18 12:28:00,0.766,0.7662,0.76565,0.7658,561200000.0
2008-01-18 12:29:00,0.7658,0.76615,0.76575,0.76605,1072000000.0
2008-01-18 12:30:00,0.76615,0.76615,0.76535,0.76535,736600000.0
2008-01-18 12:31:00,0.76535,0.76535,0.76435,0.76495,541500000.0
2008-01-18 12:32:00,0.76495,0.7656,0.76465,0.7654,868500001.0
2008-01-18 12:33:00,0.7654,0.7656,0.76515,0.76535,741800000.0
2008-01-18 12:34:00,0.76535,0.76535,0.76495,0.76525,831100000.0
2008-01-18 12:35:00,0.76525,0.76525,0.76485,0.76495,683600000.0
2008-01-18 12:36:00,0.76495,0.76495,0.7647,0.76475,421900000.0
2008-01-18 12:37:00,0.76475,0.76515,0.7647,0.76505,572800000.0
2008-01-18 12:38:00,0.76505,0.76525,0.7647,0.76525,468400004.0
2008-01-18 12:39:00,0.76515,0.76545,0.7651,0.76545,857400000.0
2008-01-18 12:40:00,0.76545,0.76605,0.76535,0.76545,852000000.0
2008-01-18 12:41:00,0.76545,0.76545,0.76535,0.76545,546000000.0
2008-01-18 12:42:00,0.76545,0.76555,0.76535,0.76545,647800004.0
2008-01-18 12:43:00,0.76545,0.76545,0.7652,0.7654,105600000.0
2008-01-18 12:44:00,0.7653,0.76555,0.7653,0.76555,212500000.0
2008-01-18 12:45:00,0.76545,0.76565,0.76535,0.76565,661499997.0
2008-01-18 12:46:00,0.76565,0.76595,0.76545,0.76545,675000000.0
2008-01-18 12:47:00,0.76545,0.76565,0.7654,0.76565,371700000.0
2008-01-18 12:48:00,0.7656,0.76565,0.76555,0.76555,97500000.0
2008-01-18 12:49:00,0.76555,0.76565,0.7654,0.7654,370200000.0
2008-01-18 12:50:00,0.7654,0.76545,0.76445,0.76445,945599999.0
2008-01-18 12:51:00,0.76445,0.76465,0.76375,0.76415,853300001.0
2008-01-18 12:52:00,0.76415,0.76455,0.76395,0.76435,490099997.0
2008-01-18 12:53:00,0.7643,0.76465,0.76425,0.76425,984199996.0
2008-01-18 12:54:00,0.76425,0.7644,0.76425,0.76425,424000000.0
2008-01-18 12:55:00,0.76425,0.76475,0.76415,0.76425,885399998.0
2008-01-18 12:56:00,0.76425,0.76425,0.7641,0.7641,228800000.0
2008-01-18 12:57:00,0.7641,0.76425,0.7641,0.76425,315900000.0
2008-01-18 12:58:00,0.76425,0.76425,0.7641,0.76415,333100000.0
2008-01-18 12:59:00,0.76415,0.76415,0.76355,0.76375,778499998.0
2008-01-18 13:00:00,0.76375,0.76385,0.76375,0.76375,378800000.0
2008-01-18 13:01:00,0.76375,0.7639,0.76375,0.7638,288100000.0
2008-01-18 13:02:00,0.7638,0.76415,0.76375,0.7639,651600002.0
2008-01-18 13:03:00,0.7639,0.7641,0.7639,0.7641,435200000.0
2008-01-18 13:04:00,0.7641,0.76415,0.76405,0.76405,499900000.0
2008-01-18 13:05:00,0.76405,0.76415,0.76395,0.76405,476100000.0
2008-01-18 13:06:00,0.76405,0.76405,0.76365,0.76375,461100000.0
2008-01-18 13:07:00,0.76375,0.76375,0.7635,0.7635,380200000.0
2008-01-18 13:08:00,0.7635,0.76375,0.76345,0.7637,319699996.0
2008-01-18 13:09:00,0.7637,0.76395,0.7637,0.76375,655999979.0
2008-01-18 13:10:00,0.76375,0.76375,0.76375,0.76375,288800000.0
2008-01-18 13:11:00,0.76375,0.76375,0.76365,0.76375,322400004.0
2008-01-18 13:12:00,0.76375,0.76375,0.76365,0.76375,409000003.0
2008-01-18 13:13:00,0.76375,0.76385,0.7637,0.76385,509299994.0
2008-01-18 13:14:00,0.76385,0.76395,0.7638,0.76395,727999990.0
2008-01-18 13:15:00,0.76395,0.76405,0.76365,0.76365,464900000.0
2008-01-18 13:16:00,0.76365,0.7637,0.76305,0.7637,892999998.0
2008-01-18 13:17:00,0.7637,0.76375,0.76355,0.76375,274000000.0
2008-01-18 13:18:00,0.76375,0.76385,0.76365,0.76385,808800006.0
2008-01-18 13:19:00,0.76375,0.76395,0.76375,0.76385,601800002.0
2008-01-18 13:20:00,0.76385,0.76395,0.76385,0.76395,355600000.0
2008-01-18 13:21:00,0.76395,0.76395,0.7638,0.76395,413200000.0
2008-01-18 13:22:00,0.7639,0.76405,0.7639,0.76405,388000000.0
2008-01-18 13:23:00,0.76395,0.76405,0.76385,0.7639,488600002.0
2008-01-18 13:24:00,0.7639,0.76395,0.76375,0.76395,559599992.0
2008-01-18 13:25:00,0.76395,0.76395,0.76395,0.76395,205600000.0
2008-01-18 13:26:00,0.76395,0.76395,0.76355,0.76365,419099990.0
2008-01-18 13:27:00,0.76365,0.76375,0.76355,0.76365,374000008.0
2008-01-18 13:28:00,0.76375,0.76395,0.76345,0.76375,708200000.0
2008-01-18 13:29:00,0.76375,0.76395,0.7636,0.7636,357800000.0
2008-01-18 13:30:00,0.7636,0.76375,0.7636,0.76365,242700000.0
2008-01-18 13:31:00,0.76365,0.76415,0.76365,0.76415,710199992.0
2008-01-18 13:32:00,0.76415,0.76435,0.76405,0.76435,675299985.0
2008-01-18 13:33:00,0.76435,0.7653,0.76425,0.7645,222000000.0
2008-01-18 13:34:00,0.7645,0.76465,0.76445,0.76465,223000000.0
2008-01-18 13:35:00,0.76465,0.76495,0.76455,0.76455,298900000.0
2008-01-18 13:36:00,0.76455,0.76525,0.76455,0.76525,518399996.0
2008-01-18 13:37:00,0.76525,0.76585,0.76525,0.76555,790000001.0
2008-01-18 13:38:00,0.76555,0.76555,0.76545,0.76555,348800000.0
2008-01-18 13:39:00,0.76555,0.76555,0.76545,0.76545,260799994.0
2008-01-18 13:40:00,0.76545,0.76555,0.7654,0.76545,290400003.0
2008-01-18 13:41:00,0.76545,0.76545,0.7654,0.76545,367600000.0
2008-01-18 13:42:00,0.76545,0.76545,0.7654,0.76545,223600000.0
2008-01-18 13:43:00,0.76545,0.7659,0.76545,0.76585,727700005.0
2008-01-18 13:44:00,0.7659,0.76595,0.76555,0.76575,1010699998.0
2008-01-18 13:45:00,0.76575,0.76575,0.7654,0.76545,966999998.0
2008-01-18 13:46:00,0.76545,0.76585,0.7654,0.76585,571199998.0
2008-01-18 13:47:00,0.76585,0.76655,0.76585,0.76635,975199995.0
2008-01-18 13:48:00,0.76635,0.76675,0.7663,0.76665,852400000.0
2008-01-18 13:49:00,0.76655,0.76685,0.76655,0.76675,791499995.0
2008-01-18 13:50:00,0.76675,0.7668,0.76645,0.76655,430800000.0
2008-01-18 13:51:00,0.76645,0.76655,0.76635,0.76655,314700000.0
2008-01-18 13:52:00,0.76645,0.76665,0.76575,0.76585,877299992.0
2008-01-18 13:53:00,0.76585,0.76595,0.76575,0.76585,1308299999.0
2008-01-18 13:54:00,0.76585,0.76595,0.76475,0.76475,1161800003.0
2008-01-18 13:55:00,0.76475,0.76575,0.76465,0.76545,1099100002.0
2008-01-18 13:56:00,0.76545,0.76555,0.765,0.76515,733600000.0
2008-01-18 13:57:00,0.76505,0.76565,0.76505,0.76515,893299997.0
2008-01-18 13:58:00,0.76515,0.76515,0.76425,0.76435,948299993.0
2008-01-18 13:59:00,0.76445,0.76455,0.76435,0.76435,796400000.0
2008-01-18 14:00:00,0.76435,0.76465,0.76415,0.76445,634800001.0
2008-01-18 14:01:00,0.76445,0.76455,0.76425,0.76435,461200000.0
2008-01-18 14:02:00,0.76435,0.76435,0.76385,0.76415,539000001.0
2008-01-18 14:03:00,0.76415,0.76425,0.76405,0.76425,250700000.0
2008-01-18 14:04:00,0.76425,0.76445,0.76425,0.76425,390400000.0
2008-01-18 14:05:00,0.76425,0.76425,0.76375,0.76385,454400000.0
2008-01-18 14:06:00,0.76385,0.76405,0.7634,0.76345,769700000.0
2008-01-18 14:07:00,0.76345,0.76365,0.76345,0.76355,453600000.0
2008-01-18 14:08:00,0.76355,0.7641,0.7635,0.7641,922800001.0
2008-01-18 14:09:00,0.7641,0.76465,0.76405,0.76465,529700000.0
2008-01-18 14:10:00,0.76465,0.76465,0.764,0.764,403199994.0
2008-01-18 14:11:00,0.764,0.76415,0.764,0.76415,281800000.0
2008-01-18 14:12:00,0.7641,0.7642,0.7639,0.7642,732999994.0
2008-01-18 14:13:00,0.7642,0.76435,0.7642,0.76435,254599999.0
2008-01-18 14:14:00,0.76435,0.76455,0.76415,0.76455,571300000.0
2008-01-18 14:15:00,0.76455,0.76455,0.7642,0.76435,132500000.0
2008-01-18 14:16:00,0.76435,0.76435,0.764,0.76415,247599997.0
2008-01-18 14:17:00,0.7641,0.76415,0.7639,0.7639,238700000.0
2008-01-18 14:18:00,0.76395,0.76415,0.76395,0.76415,342399999.0
2008-01-18 14:19:00,0.7642,0.76445,0.76405,0.7644,396300003.0
2008-01-18 14:20:00,0.7644,0.76455,0.76435,0.7645,961899999.0
2008-01-18 14:21:00,0.7645,0.7645,0.76445,0.76445,485600000.0
2008-01-18 14:22:00,0.76435,0.76445,0.7643,0.76445,327800001.0
2008-01-18 14:23:00,0.76445,0.76455,0.76445,0.76455,187800000.0
2008-01-18 14:24:00,0.76455,0.76465,0.76445,0.76455,227600000.0
2008-01-18 14:25:00,0.76455,0.76485,0.76455,0.76455,463200000.0
2008-01-18 14:26:00,0.76465,0.76485,0.76455,0.76465,308800000.0
2008-01-18 14:27:00,0.76465,0.76485,0.76455,0.76485,550400000.0
2008-01-18 14:28:00,0.76485,0.76505,0.7648,0.76495,417600000.0
2008-01-18 14:29:00,0.76495,0.76525,0.76485,0.76515,964499998.0
2008-01-18 14:30:00,0.76525,0.7659,0.76515,0.76535,611000000.0
2008-01-18 14:31:00,0.76535,0.76545,0.765,0.765,838400003.0
2008-01-18 14:32:00,0.765,0.76515,0.76495,0.765,634000003.0
2008-01-18 14:33:00,0.76515,0.76525,0.76515,0.76525,191400000.0
2008-01-18 14:34:00,0.76525,0.76555,0.7651,0.76515,295600000.0
2008-01-18 14:35:00,0.76515,0.76525,0.76505,0.76525,310199996.0
2008-01-18 14:36:00,0.76525,0.76525,0.7652,0.76525,122700000.0
2008-01-18 14:37:00,0.7652,0.7659,0.7652,0.7659,368200000.0
2008-01-18 14:38:00,0.76595,0.76635,0.7659,0.76635,484100000.0
2008-01-18 14:39:00,0.76635,0.76635,0.76595,0.76595,238399999.0
2008-01-18 14:40:00,0.76595,0.76655,0.7653,0.76595,742699997.0
2008-01-18 14:41:00,0.76595,0.76655,0.76595,0.76625,948800001.0
2008-01-18 14:42:00,0.76625,0.76635,0.7662,0.7662,565900000.0
2008-01-18 14:43:00,0.76625,0.7663,0.76615,0.76615,476800006.0
2008-01-18 14:44:00,0.76615,0.76625,0.76615,0.76625,390700000.0
2008-01-18 14:45:00,0.76625,0.76675,0.76625,0.76645,537000000.0
2008-01-18 14:46:00,0.7664,0.76675,0.7664,0.76665,334100000.0
2008-01-18 14:47:00,0.76665,0.76665,0.7662,0.76625,413300000.0
2008-01-18 14:48:00,0.76625,0.76625,0.7661,0.76625,189000002.0
2008-01-18 14:49:00,0.76625,0.76625,0.76625,0.76625,100000000.0
2008-01-18 14:50:00,0.76625,0.76625,0.7662,0.7662,440800000.0
2008-01-18 14:51:00,0.76625,0.76625,0.7659,0.76605,384500000.0
2008-01-18 14:52:00,0.76605,0.76625,0.76605,0.76625,343200000.0
2008-01-18 14:53:00,0.76625,0.76635,0.76625,0.76635,469100000.0
2008-01-18 14:54:00,0.76635,0.76705,0.76635,0.76695,684700000.0
2008-01-18 14:55:00,0.76695,0.76725,0.76695,0.7671,350500000.0
2008-01-18 14:56:00,0.7671,0.76715,0.767,0.7671,316800000.0
2008-01-18 14:57:00,0.7671,0.7671,0.76615,0.76645,1007399998.0
2008-01-18 14:58:00,0.76645,0.76665,0.76635,0.7665,684900000.0
2008-01-18 14:59:00,0.76655,0.76665,0.76645,0.76655,600400000.0
2008-01-18 15:00:00,0.76655,0.76665,0.76625,0.76635,630399999.0
2008-01-18 15:01:00,0.76635,0.76655,0.76635,0.76655,343900000.0
2008-01-18 15:02:00,0.76655,0.76655,0.7664,0.7665,293100003.0
2008-01-18 15:03:00,0.7665,0.7665,0.7664,0.7665,53600000.0
2008-01-18 15:04:00,0.7665,0.76665,0.76645,0.7666,248000000.0
2008-01-18 15:05:00,0.7666,0.76715,0.76655,0.7667,246400001.0
2008-01-18 15:06:00,0.7667,0.7669,0.7667,0.76685,168800000.0
2008-01-18 15:07:00,0.76685,0.76685,0.76655,0.7667,253600000.0
2008-01-18 15:08:00,0.7667,0.76695,0.76655,0.76685,516500002.0
2008-01-18 15:09:00,0.76695,0.768,0.76685,0.7675,993200007.0
2008-01-18 15:10:00,0.7674,0.76775,0.76685,0.76735,1121200007.0
2008-01-18 15:11:00,0.76735,0.76745,0.7671,0.7671,354700000.0
2008-01-18 15:12:00,0.76725,0.76735,0.7671,0.76725,642900000.0
2008-01-18 15:13:00,0.76725,0.76725,0.76705,0.76715,266400000.0
2008-01-18 15:14:00,0.76715,0.76735,0.76685,0.76685,505000000.0
2008-01-18 15:15:00,0.7669,0.76705,0.76685,0.76685,246700000.0
2008-01-18 15:16:00,0.76695,0.76725,0.76675,0.76715,646549998.0
2008-01-18 15:17:00,0.76715,0.76745,0.76695,0.76715,957700000.0
2008-01-18 15:18:00,0.76715,0.76715,0.76685,0.76695,468899997.0
2008-01-18 15:19:00,0.76695,0.76705,0.76695,0.76695,548800000.0
2008-01-18 15:20:00,0.76695,0.76865,0.76675,0.7677,1123200002.0
2008-01-18 15:21:00,0.7677,0.76815,0.76765,0.76775,472999999.0
2008-01-18 15:22:00,0.76775,0.7678,0.76665,0.76665,472500000.0
2008-01-18 15:23:00,0.76665,0.76715,0.76655,0.76705,424300000.0
2008-01-18 15:24:00,0.767,0.76745,0.767,0.76715,1225999999.0
2008-01-18 15:25:00,0.76715,0.76855,0.76715,0.76765,839900001.0
2008-01-18 15:26:00,0.7676,0.76765,0.7668,0.76715,963600000.0
2008-01-18 15:27:00,0.76705,0.76745,0.76695,0.76715,1177099992.0
2008-01-18 15:28:00,0.76715,0.76725,0.76615,0.76615,1113600003.0
2008-01-18 15:29:00,0.76615,0.76675,0.76615,0.7664,944500001.0
2008-01-18 15:30:00,0.76645,0.7674,0.7664,0.76695,857399999.0
2008-01-18 15:31:00,0.76695,0.76715,0.76675,0.76675,736600001.0
2008-01-18 15:32:00,0.76675,0.76695,0.76655,0.76695,615700000.0
2008-01-18 15:33:00,0.76695,0.76725,0.7665,0.76655,1218500000.0
2008-01-18 15:34:00,0.76655,0.76655,0.76585,0.76605,1297599994.0
2008-01-18 15:35:00,0.76615,0.76615,0.76585,0.76615,1118600009.0
2008-01-18 15:36:00,0.76615,0.76615,0.7659,0.76595,436900000.0
2008-01-18 15:37:00,0.76595,0.76605,0.7653,0.76555,607200000.0
2008-01-18 15:38:00,0.76535,0.76555,0.76405,0.76445,906399999.0
2008-01-18 15:39:00,0.76445,0.76455,0.76395,0.76405,744900002.0
2008-01-18 15:40:00,0.76405,0.76435,0.76375,0.76415,1174500002.0
2008-01-18 15:41:00,0.76415,0.76465,0.76405,0.76465,943800000.0
2008-01-18 15:42:00,0.76465,0.76505,0.76445,0.76505,601600000.0
2008-01-18 15:43:00,0.76505,0.76525,0.76455,0.76465,733300000.0
2008-01-18 15:44:00,0.76465,0.76485,0.76445,0.76475,796900000.0
2008-01-18 15:45:00,0.7647,0.76485,0.76465,0.76485,457800000.0
2008-01-18 15:46:00,0.76485,0.76485,0.76405,0.76425,654200000.0
2008-01-18 15:47:00,0.76425,0.76435,0.76395,0.76405,818299999.0
2008-01-18 15:48:00,0.76405,0.76425,0.76385,0.76425,255700000.0
2008-01-18 15:49:00,0.76425,0.76435,0.76375,0.76425,661700000.0
2008-01-18 15:50:00,0.76425,0.76445,0.76415,0.76435,361600000.0
2008-01-18 15:51:00,0.76435,0.76455,0.76415,0.76455,500800000.0
2008-01-18 15:52:00,0.7645,0.76525,0.76445,0.76525,778599999.0
2008-01-18 15:53:00,0.76515,0.76525,0.76465,0.76495,411700000.0
2008-01-18 15:54:00,0.76495,0.76575,0.7649,0.76565,689400000.0
2008-01-18 15:55:00,0.76565,0.76575,0.76515,0.76535,324000000.0
2008-01-18 15:56:00,0.76535,0.76615,0.76535,0.76575,846000003.0
2008-01-18 15:57:00,0.76585,0.76595,0.76455,0.76475,1096899999.0
2008-01-18 15:58:00,0.76475,0.76495,0.76445,0.76465,1313799995.0
2008-01-18 15:59:00,0.76465,0.7653,0.76455,0.7652,1318400006.0
2008-01-18 16:00:00,0.76515,0.76545,0.76495,0.76525,680199999.0
2008-01-18 16:01:00,0.76515,0.76535,0.76505,0.76525,835800002.0
2008-01-18 16:02:00,0.76525,0.76525,0.76475,0.76475,733199999.0
2008-01-18 16:03:00,0.7647,0.76495,0.7644,0.76485,1018400000.0
2008-01-18 16:04:00,0.76485,0.7657,0.76475,0.76545,1021800002.0
2008-01-18 16:05:00,0.76545,0.76565,0.76485,0.76485,978299999.0
2008-01-18 16:06:00,0.76485,0.76505,0.76405,0.76415,583700000.0
2008-01-18 16:07:00,0.76415,0.76465,0.76385,0.76465,576000000.0
2008-01-18 16:08:00,0.76455,0.76465,0.76345,0.76355,651500000.0
2008-01-18 16:09:00,0.76355,0.76415,0.76355,0.76395,787000008.0
2008-01-18 16:10:00,0.76405,0.7644,0.76375,0.76425,794400002.0
2008-01-18 16:11:00,0.76415,0.76425,0.76365,0.76365,1030599994.0
2008-01-18 16:12:00,0.76365,0.76375,0.76355,0.76355,442400001.0
2008-01-18 16:13:00,0.76355,0.76355,0.76315,0.76315,310600000.0
2008-01-18 16:14:00,0.76315,0.76345,0.76315,0.76345,531600004.0
2008-01-18 16:15:00,0.76345,0.76375,0.7633,0.76375,529500004.0
2008-01-18 16:16:00,0.76365,0.76385,0.76365,0.76385,477399997.0
2008-01-18 16:17:00,0.76385,0.76385,0.76355,0.76365,534300006.0
2008-01-18 16:18:00,0.76365,0.76405,0.76355,0.76385,816800000.0
2008-01-18 16:19:00,0.76385,0.76385,0.76355,0.76355,313600000.0
2008-01-18 16:20:00,0.76355,0.76415,0.76355,0.76415,361600000.0
2008-01-18 16:21:00,0.76415,0.76425,0.76375,0.76405,764200000.0
2008-01-18 16:22:00,0.76405,0.76405,0.76375,0.76375,547800000.0
2008-01-18 16:23:00,0.76375,0.76375,0.76315,0.76325,664400000.0
2008-01-18 16:24:00,0.76325,0.76325,0.76275,0.76285,531200000.0
2008-01-18 16:25:00,0.76285,0.7629,0.7625,0.76255,935199991.0
2008-01-18 16:26:00,0.7625,0.76275,0.7625,0.76275,818000010.0
2008-01-18 16:27:00,0.76275,0.76285,0.76265,0.76275,529600000.0
2008-01-18 16:28:00,0.76275,0.76275,0.76255,0.76255,596000000.0
2008-01-18 16:29:00,0.76255,0.76315,0.76255,0.76265,794100010.0
2008-01-18 16:30:00,0.76265,0.76285,0.76255,0.76265,599600003.0
2008-01-18 16:31:00,0.76265,0.76335,0.7626,0.76315,1014600000.0
2008-01-18 16:32:00,0.76315,0.76355,0.76295,0.76305,499200000.0
2008-01-18 16:33:00,0.76305,0.76335,0.76275,0.76335,685676000.0
2008-01-18 16:34:00,0.76335,0.76345,0.76335,0.76335,332900000.0
2008-01-18 16:35:00,0.76355,0.76385,0.76335,0.76365,359600000.0
2008-01-18 16:36:00,0.76365,0.76375,0.7636,0.76375,364500000.0
2008-01-18 16:37:00,0.76375,0.76415,0.76375,0.76405,446400000.0
2008-01-18 16:38:00,0.76405,0.76525,0.76395,0.76525,520500000.0
2008-01-18 16:39:00,0.76525,0.76525,0.76465,0.76525,1025800006.0
2008-01-18 16:40:00,0.76515,0.76545,0.7648,0.76535,994100003.0
2008-01-18 16:41:00,0.76555,0.76575,0.76535,0.76565,920600002.0
2008-01-18 16:42:00,0.76565,0.76595,0.76555,0.76575,597100000.0
2008-01-18 16:43:00,0.76575,0.76575,0.76545,0.76545,428000000.0
2008-01-18 16:44:00,0.76545,0.76545,0.76535,0.76535,473600000.0
2008-01-18 16:45:00,0.76535,0.76535,0.76535,0.76535,193300000.0
2008-01-18 16:46:00,0.76535,0.76535,0.76495,0.76515,314200001.0
2008-01-18 16:47:00,0.76515,0.76515,0.76415,0.76425,499200000.0
2008-01-18 16:48:00,0.76435,0.76465,0.7643,0.7643,464600000.0
2008-01-18 16:49:00,0.7643,0.76445,0.76395,0.76405,951399999.0
2008-01-18 16:50:00,0.76405,0.76415,0.76405,0.76415,345800001.0
2008-01-18 16:51:00,0.76415,0.76435,0.76415,0.76425,767600000.0
2008-01-18 16:52:00,0.76425,0.76435,0.76395,0.7641,610400000.0
2008-01-18 16:53:00,0.7641,0.76425,0.7639,0.7639,715600001.0
2008-01-18 16:54:00,0.76395,0.76405,0.76325,0.76325,870700006.0
2008-01-18 16:55:00,0.76325,0.76325,0.76285,0.76285,649399993.0
2008-01-18 16:56:00,0.76285,0.76335,0.76285,0.76335,787700000.0
2008-01-18 16:57:00,0.76335,0.76345,0.76275,0.76285,831600001.0
2008-01-18 16:58:00,0.76275,0.76285,0.76235,0.76235,966300012.0
2008-01-18 16:59:00,0.76245,0.76255,0.76235,0.76235,414200008.0
2008-01-18 17:00:00,0.76235,0.76335,0.76235,0.76315,484000000.0
2008-01-18 17:01:00,0.76315,0.76315,0.76255,0.76265,169200000.0
2008-01-18 17:02:00,0.76265,0.76285,0.7624,0.7624,1025200017.0
2008-01-18 17:03:00,0.76255,0.76255,0.7624,0.76255,291999999.0
2008-01-18 17:04:00,0.76255,0.76275,0.76215,0.76255,487000000.0
2008-01-18 17:05:00,0.76255,0.76275,0.7624,0.76255,516300000.0
2008-01-18 17:06:00,0.76255,0.76265,0.7624,0.76245,798800003.0
2008-01-18 17:07:00,0.76245,0.76265,0.76245,0.7625,549099999.0
2008-01-18 17:08:00,0.7625,0.76335,0.7625,0.763,672100002.0
2008-01-18 17:09:00,0.763,0.76305,0.7626,0.76295,571999996.0
2008-01-18 17:10:00,0.76295,0.76305,0.76285,0.76295,808700001.0
2008-01-18 17:11:00,0.76295,0.76345,0.76285,0.76335,517700000.0
2008-01-18 17:12:00,0.76335,0.76335,0.76315,0.76335,550299999.0
2008-01-18 17:13:00,0.7635,0.76365,0.76335,0.76355,616200000.0
2008-01-18 17:14:00,0.76355,0.76355,0.76335,0.76335,701400000.0
2008-01-18 17:15:00,0.76335,0.76345,0.76325,0.76345,371500000.0
2008-01-18 17:16:00,0.76345,0.76345,0.76345,0.76345,144500000.0
2008-01-18 17:17:00,0.76345,0.76355,0.76325,0.76355,348700009.0
2008-01-18 17:18:00,0.76345,0.76355,0.76335,0.76345,475399998.0
2008-01-18 17:19:00,0.76345,0.76345,0.7633,0.76345,33600000.0
2008-01-18 17:20:00,0.76345,0.76345,0.76325,0.76325,415400003.0
2008-01-18 17:21:00,0.76325,0.76345,0.7632,0.76325,385800000.0
2008-01-18 17:22:00,0.76325,0.76355,0.7632,0.76355,306500000.0
2008-01-18 17:23:00,0.7635,0.76365,0.76345,0.76355,357500000.0
2008-01-18 17:24:00,0.76345,0.76355,0.76325,0.76335,674799997.0
2008-01-18 17:25:00,0.76335,0.76345,0.7632,0.7632,514100001.0
2008-01-18 17:26:00,0.7632,0.76345,0.7632,0.76335,345800000.0
2008-01-18 17:27:00,0.76335,0.76345,0.7632,0.76345,425299999.0
2008-01-18 17:28:00,0.76345,0.7635,0.76325,0.76325,871200002.0
2008-01-18 17:29:00,0.76325,0.76325,0.76305,0.76315,173100000.0
2008-01-18 17:30:00,0.76315,0.76335,0.76295,0.76325,783700006.0
2008-01-18 17:31:00,0.76325,0.76325,0.7631,0.76315,492000000.0
2008-01-18 17:32:00,0.76305,0.76315,0.76265,0.76275,934899998.0
2008-01-18 17:33:00,0.76275,0.76275,0.7622,0.76235,581300001.0
2008-01-18 17:34:00,0.76235,0.76255,0.76235,0.76235,601400007.0
2008-01-18 17:35:00,0.76255,0.7627,0.76235,0.76245,328500002.0
2008-01-18 17:36:00,0.76245,0.76275,0.76195,0.7622,721400001.0
2008-01-18 17:37:00,0.76225,0.76225,0.7613,0.76165,915800000.0
2008-01-18 17:38:00,0.76165,0.76165,0.76145,0.76155,89700000.0
2008-01-18 17:39:00,0.76155,0.76155,0.76065,0.76085,673100000.0
2008-01-18 17:40:00,0.76085,0.76115,0.76055,0.76115,442100000.0
2008-01-18 17:41:00,0.7613,0.76225,0.7613,0.76195,773399998.0
2008-01-18 17:42:00,0.76195,0.7622,0.76185,0.762,949699984.0
2008-01-18 17:43:00,0.762,0.76205,0.76085,0.76095,687499999.0
2008-01-18 17:44:00,0.76095,0.76105,0.76075,0.76085,563399999.0
2008-01-18 17:45:00,0.76085,0.76105,0.76075,0.76085,1024899986.0
2008-01-18 17:46:00,0.76085,0.7617,0.76085,0.76145,602000000.0
2008-01-18 17:47:00,0.76145,0.76175,0.76145,0.76165,439400000.0
2008-01-18 17:48:00,0.76165,0.76165,0.7609,0.76095,601899999.0
2008-01-18 17:49:00,0.76095,0.761,0.76055,0.76065,455800000.0
2008-01-18 17:50:00,0.76065,0.76125,0.7606,0.76095,820999997.0
2008-01-18 17:51:00,0.76095,0.76115,0.76085,0.76095,826000000.0
2008-01-18 17:52:00,0.76095,0.76115,0.76085,0.76115,232400000.0
2008-01-18 17:53:00,0.76115,0.7612,0.76045,0.76055,650999998.0
2008-01-18 17:54:00,0.76055,0.76055,0.76025,0.76035,835699996.0
2008-01-18 17:55:00,0.76035,0.76035,0.75995,0.7602,603900000.0
2008-01-18 17:56:00,0.7602,0.76025,0.76005,0.76015,742399998.0
2008-01-18 17:57:00,0.76015,0.76035,0.75985,0.76035,668100000.0
2008-01-18 17:58:00,0.76035,0.76075,0.7603,0.7607,574800001.0
2008-01-18 17:59:00,0.7607,0.76095,0.76015,0.76035,876100000.0
2008-01-18 18:00:00,0.76035,0.76135,0.76025,0.76095,780700001.0
2008-01-18 18:01:00,0.76095,0.76095,0.7604,0.76045,435800000.0
2008-01-18 18:02:00,0.76045,0.76065,0.7604,0.76055,564700000.0
2008-01-18 18:03:00,0.76055,0.76195,0.76035,0.76115,738500000.0
2008-01-18 18:04:00,0.76115,0.76145,0.76095,0.76135,457500004.0
2008-01-18 18:05:00,0.76135,0.76145,0.76095,0.76105,502700000.0
2008-01-18 18:06:00,0.76105,0.7611,0.76065,0.76065,207200000.0
2008-01-18 18:07:00,0.76065,0.76085,0.76015,0.76025,826399998.0
2008-01-18 18:08:00,0.76025,0.76035,0.75975,0.75985,695400000.0
2008-01-18 18:09:00,0.75985,0.76015,0.75955,0.75965,1028300000.0
2008-01-18 18:10:00,0.75965,0.7608,0.75965,0.7605,532799999.0
2008-01-18 18:11:00,0.7605,0.76175,0.7605,0.76165,816800000.0
2008-01-18 18:12:00,0.76185,0.76205,0.76125,0.76125,672900001.0
2008-01-18 18:13:00,0.76105,0.7615,0.76085,0.76095,751300001.0
2008-01-18 18:14:00,0.761,0.761,0.7603,0.7605,218800000.0
2008-01-18 18:15:00,0.7605,0.7606,0.75975,0.76015,1077100001.0
2008-01-18 18:16:00,0.76015,0.76015,0.75935,0.75955,744200000.0
2008-01-18 18:17:00,0.75955,0.76005,0.75925,0.75935,425200000.0
2008-01-18 18:18:00,0.75935,0.76015,0.75925,0.7597,623599995.0
2008-01-18 18:19:00,0.7597,0.76095,0.7597,0.76095,887099994.0
2008-01-18 18:20:00,0.76085,0.76105,0.76045,0.76095,549199993.0
2008-01-18 18:21:00,0.76095,0.76095,0.76085,0.76085,124600000.0
2008-01-18 18:22:00,0.76075,0.76085,0.75985,0.76005,177900000.0
2008-01-18 18:23:00,0.7601,0.7603,0.75945,0.75955,790200000.0
2008-01-18 18:24:00,0.75955,0.76005,0.75945,0.76,426500000.0
2008-01-18 18:25:00,0.76,0.76,0.75975,0.75995,684500000.0
2008-01-18 18:26:00,0.75995,0.76025,0.75995,0.76015,478900000.0
2008-01-18 18:27:00,0.76025,0.7606,0.75995,0.7601,486400000.0
2008-01-18 18:28:00,0.76035,0.7605,0.75965,0.75965,709400000.0
2008-01-18 18:29:00,0.75965,0.76095,0.75965,0.76095,850600000.0
2008-01-18 18:30:00,0.76105,0.76155,0.76075,0.76115,555900000.0
2008-01-18 18:31:00,0.76115,0.76165,0.76055,0.76055,765399997.0
2008-01-18 18:32:00,0.76055,0.76095,0.76055,0.76075,414800000.0
2008-01-18 18:33:00,0.76075,0.76115,0.76055,0.7607,141600000.0
2008-01-18 18:34:00,0.7607,0.76115,0.76055,0.7607,469300008.0
2008-01-18 18:35:00,0.76055,0.7607,0.76045,0.76055,461999994.0
2008-01-18 18:36:00,0.76055,0.7606,0.76045,0.76045,659999997.0
2008-01-18 18:37:00,0.76045,0.7609,0.76045,0.76055,272900000.0
2008-01-18 18:38:00,0.76055,0.76125,0.76045,0.76045,844200003.0
2008-01-18 18:39:00,0.76045,0.76075,0.76035,0.76055,1116399997.0
2008-01-18 18:40:00,0.76055,0.76055,0.75945,0.76005,774200001.0
2008-01-18 18:41:00,0.7601,0.7602,0.75965,0.75975,236900000.0
2008-01-18 18:42:00,0.75975,0.75995,0.75955,0.75955,385800000.0
2008-01-18 18:43:00,0.75955,0.75975,0.75935,0.75975,788299997.0
2008-01-18 18:44:00,0.75975,0.75975,0.7592,0.75925,425800001.0
2008-01-18 18:45:00,0.75925,0.76015,0.75915,0.75975,956699997.0
2008-01-18 18:46:00,0.75975,0.7598,0.75925,0.75925,611700000.0
2008-01-18 18:47:00,0.75925,0.75925,0.75895,0.75895,529400000.0
2008-01-18 18:48:00,0.75905,0.75905,0.75845,0.75855,626599995.0
2008-01-18 18:49:00,0.75855,0.75945,0.75855,0.75875,473800000.0
2008-01-18 18:50:00,0.75875,0.75915,0.75875,0.75905,748300010.0
2008-01-18 18:51:00,0.75885,0.75905,0.75855,0.75855,513600000.0
2008-01-18 18:52:00,0.75885,0.7593,0.75855,0.75855,958699999.0
2008-01-18 18:53:00,0.75865,0.75865,0.75815,0.75825,1210899994.0
2008-01-18 18:54:00,0.75825,0.75835,0.75805,0.75805,524500000.0
2008-01-18 18:55:00,0.75805,0.75835,0.75785,0.75805,1206399999.0
2008-01-18 18:56:00,0.75805,0.75805,0.75745,0.75755,1055100004.0
2008-01-18 18:57:00,0.75755,0.75775,0.75715,0.75735,962700000.0
2008-01-18 18:58:00,0.75735,0.75765,0.75695,0.75755,1047599998.0
2008-01-18 18:59:00,0.75755,0.75755,0.75725,0.75735,515300000.0
2008-01-18 19:00:00,0.75735,0.75735,0.75655,0.75715,899000000.0
2008-01-18 19:01:00,0.75715,0.75765,0.75715,0.75755,888799998.0
2008-01-18 19:02:00,0.75755,0.75925,0.75745,0.75905,862000000.0
2008-01-18 19:03:00,0.75905,0.75955,0.75855,0.75865,873400003.0
2008-01-18 19:04:00,0.75865,0.75915,0.75845,0.75915,603599998.0
2008-01-18 19:05:00,0.75915,0.75945,0.7584,0.7584,304800000.0
2008-01-18 19:06:00,0.7584,0.7584,0.75775,0.75825,393600000.0
2008-01-18 19:07:00,0.75825,0.75825,0.75795,0.75805,295200000.0
2008-01-18 19:08:00,0.75805,0.75815,0.75755,0.75765,582600002.0
2008-01-18 19:09:00,0.75765,0.75785,0.75755,0.75785,487199994.0
2008-01-18 19:10:00,0.75785,0.75835,0.75765,0.75815,648600006.0
2008-01-18 19:11:00,0.75815,0.75845,0.75815,0.7584,186800000.0
2008-01-18 19:12:00,0.7584,0.75845,0.75805,0.75815,489100000.0
2008-01-18 19:13:00,0.75815,0.75855,0.758,0.758,618300001.0
2008-01-18 19:14:00,0.758,0.75865,0.75785,0.75835,688599994.0
2008-01-18 19:15:00,0.75835,0.75835,0.75805,0.75805,681500000.0
2008-01-18 19:16:00,0.75805,0.75875,0.75805,0.75875,699200000.0
2008-01-18 19:17:00,0.75875,0.75905,0.75865,0.7588,586800000.0
2008-01-18 19:18:00,0.7588,0.75885,0.75865,0.75885,427000003.0
2008-01-18 19:19:00,0.75875,0.7588,0.75875,0.7588,218400000.0
2008-01-18 19:20:00,0.7588,0.7588,0.75865,0.75865,167200000.0
2008-01-18 19:21:00,0.75865,0.75885,0.75865,0.75885,226400000.0
2008-01-18 19:22:00,0.75885,0.75895,0.7588,0.75895,75200000.0
2008-01-18 19:23:00,0.75895,0.75915,0.75875,0.7589,365399997.0
2008-01-18 19:24:00,0.7589,0.75895,0.75845,0.75885,175500000.0
2008-01-18 19:25:00,0.75905,0.75945,0.759,0.7591,482300000.0
2008-01-18 19:26:00,0.7592,0.75925,0.7591,0.7592,314500002.0
2008-01-18 19:27:00,0.7592,0.75975,0.75915,0.75975,470000000.0
2008-01-18 19:28:00,0.75985,0.76005,0.75965,0.76005,287399998.0
2008-01-18 19:29:00,0.75995,0.76005,0.7596,0.75995,278899999.0
2008-01-18 19:30:00,0.75995,0.76055,0.7598,0.7604,534399999.0
2008-01-18 19:31:00,0.7604,0.7604,0.7597,0.7598,748000002.0
2008-01-18 19:32:00,0.7598,0.76035,0.7598,0.76025,237599999.0
2008-01-18 19:33:00,0.76035,0.76035,0.76,0.76015,465400000.0
2008-01-18 19:34:00,0.76025,0.76035,0.76005,0.76005,233899999.0
2008-01-18 19:35:00,0.76005,0.76015,0.76005,0.76015,135900000.0
2008-01-18 19:36:00,0.76015,0.76015,0.75875,0.75875,533600000.0
2008-01-18 19:37:00,0.75875,0.75915,0.75875,0.759,349300000.0
2008-01-18 19:38:00,0.759,0.75905,0.75895,0.75895,186000000.0
2008-01-18 19:39:00,0.75895,0.75905,0.75895,0.75905,335600000.0
2008-01-18 19:40:00,0.75905,0.75905,0.75895,0.75905,230600000.0
2008-01-18 19:41:00,0.75905,0.75915,0.75885,0.75895,339400003.0
2008-01-18 19:42:00,0.75895,0.75905,0.75895,0.75895,438400004.0
2008-01-18 19:43:00,0.75895,0.75915,0.75895,0.75905,141800000.0
2008-01-18 19:44:00,0.75895,0.75905,0.75895,0.75895,106600000.0
2008-01-18 19:45:00,0.759,0.75905,0.75885,0.75895,230600001.0
2008-01-18 19:46:00,0.75895,0.7593,0.75885,0.759,234700000.0
2008-01-18 19:47:00,0.759,0.75925,0.7589,0.75895,255699998.0
2008-01-18 19:48:00,0.7589,0.75925,0.7589,0.75915,307300000.0
2008-01-18 19:49:00,0.75915,0.75925,0.759,0.75915,427200000.0
2008-01-18 19:50:00,0.75915,0.75985,0.75915,0.75935,299200000.0
2008-01-18 19:51:00,0.75935,0.75955,0.7592,0.75955,164900000.0
2008-01-18 19:52:00,0.75955,0.7596,0.7593,0.7596,557999992.0
2008-01-18 19:53:00,0.7596,0.7596,0.75875,0.75875,316000000.0
2008-01-18 19:54:00,0.75885,0.75895,0.75865,0.75875,489699999.0
2008-01-18 19:55:00,0.75875,0.7588,0.7586,0.75875,165900000.0
2008-01-18 19:56:00,0.75875,0.7588,0.7586,0.7588,46800000.0
2008-01-18 19:57:00,0.7588,0.7588,0.7584,0.75845,537599992.0
2008-01-18 19:58:00,0.75845,0.7588,0.75835,0.75855,482399997.0
2008-01-18 19:59:00,0.75855,0.75855,0.75825,0.75855,217900000.0
2008-01-18 20:00:00,0.75855,0.75895,0.75855,0.7588,213300000.0
2008-01-18 20:01:00,0.75885,0.75895,0.75835,0.75875,591500004.0
2008-01-18 20:02:00,0.75875,0.75885,0.7585,0.7585,445800001.0
2008-01-18 20:03:00,0.75855,0.759,0.75855,0.75895,397699993.0
2008-01-18 20:04:00,0.75895,0.75915,0.75895,0.75915,178899997.0
2008-01-18 20:05:00,0.7591,0.7598,0.7591,0.7598,124500000.0
2008-01-18 20:06:00,0.75985,0.75985,0.75935,0.7596,79400000.0
2008-01-18 20:07:00,0.7596,0.75985,0.75955,0.7598,110100000.0
2008-01-18 20:08:00,0.7598,0.7599,0.75955,0.75955,240800000.0
2008-01-18 20:09:00,0.75955,0.75975,0.75945,0.7596,160000000.0
2008-01-18 20:10:00,0.75965,0.75965,0.75905,0.7594,286000000.0
2008-01-18 20:11:00,0.75945,0.75955,0.75935,0.75945,407200001.0
2008-01-18 20:12:00,0.75945,0.75945,0.75895,0.75915,136800000.0
2008-01-18 20:13:00,0.75915,0.75915,0.75885,0.75885,207400000.0
2008-01-18 20:14:00,0.75885,0.75905,0.75885,0.75905,271700000.0
2008-01-18 20:15:00,0.75905,0.75905,0.75825,0.75845,538400008.0
2008-01-18 20:16:00,0.75845,0.75875,0.75835,0.7586,700199997.0
2008-01-18 20:17:00,0.7586,0.75885,0.7586,0.75875,761599999.0
2008-01-18 20:18:00,0.75875,0.75875,0.75845,0.7586,288799991.0
2008-01-18 20:19:00,0.7586,0.7588,0.75835,0.75865,273600000.0
2008-01-18 20:20:00,0.75865,0.75865,0.7581,0.7581,158900000.0
2008-01-18 20:21:00,0.75835,0.75835,0.7581,0.75835,47200000.0
2008-01-18 20:22:00,0.75835,0.75845,0.75835,0.75845,175200000.0
2008-01-18 20:23:00,0.75845,0.75875,0.7584,0.75865,110000000.0
2008-01-18 20:24:00,0.75865,0.75875,0.75845,0.75845,662200000.0
2008-01-18 20:25:00,0.7583,0.75855,0.7583,0.7585,647199995.0
2008-01-18 20:26:00,0.7585,0.75865,0.7583,0.75845,1677799993.0
2008-01-18 20:27:00,0.75845,0.75855,0.75835,0.75845,1793099991.0
2008-01-18 20:28:00,0.75845,0.75865,0.75835,0.75845,1538499999.0
2008-01-18 20:29:00,0.75835,0.75855,0.75835,0.75845,1385000009.0
2008-01-18 20:30:00,0.75845,0.75865,0.75835,0.7585,1788199967.0
2008-01-18 20:31:00,0.75855,0.75865,0.7583,0.75865,351400000.0
2008-01-18 20:32:00,0.75855,0.75875,0.75835,0.75875,518899996.0
2008-01-18 20:33:00,0.75875,0.75935,0.75865,0.75905,638400005.0
2008-01-18 20:34:00,0.75905,0.75905,0.7585,0.75855,484800000.0
2008-01-18 20:35:00,0.75865,0.7589,0.75835,0.7589,454500000.0
2008-01-18 20:36:00,0.7589,0.75895,0.75885,0.75885,251299998.0
2008-01-18 20:37:00,0.75885,0.75895,0.75885,0.75885,305400000.0
2008-01-18 20:38:00,0.75885,0.75895,0.75885,0.75885,238400000.0
2008-01-18 20:39:00,0.75885,0.75895,0.75875,0.75885,412900000.0
2008-01-18 20:40:00,0.75885,0.75885,0.75805,0.75825,876200002.0
2008-01-18 20:41:00,0.75825,0.75875,0.75825,0.75865,429500003.0
2008-01-18 20:42:00,0.75865,0.75865,0.7577,0.7577,430400000.0
2008-01-18 20:43:00,0.7577,0.75805,0.7577,0.75795,611499996.0
2008-01-18 20:44:00,0.75795,0.7583,0.75795,0.75815,180100001.0
2008-01-18 20:45:00,0.7579,0.75835,0.7579,0.75825,429299990.0
2008-01-18 20:46:00,0.75815,0.75825,0.7581,0.75825,214399999.0
2008-01-18 20:47:00,0.75815,0.75885,0.75815,0.75845,840800000.0
2008-01-18 20:48:00,0.75845,0.75875,0.75835,0.75865,296800000.0
2008-01-18 20:49:00,0.75865,0.75875,0.75855,0.75875,263899998.0
2008-01-18 20:50:00,0.75865,0.75875,0.7586,0.75865,61500000.0
2008-01-18 20:51:00,0.7586,0.75865,0.75855,0.75865,253400004.0
2008-01-18 20:52:00,0.75865,0.75865,0.75805,0.75835,424300003.0
2008-01-18 20:53:00,0.75835,0.75835,0.75815,0.75835,230800000.0
2008-01-18 20:54:00,0.75835,0.75835,0.75805,0.75805,136400000.0
2008-01-18 20:55:00,0.75805,0.75845,0.75795,0.75825,701800000.0
2008-01-18 20:56:00,0.75825,0.75855,0.75815,0.75855,388100000.0
2008-01-18 20:57:00,0.75855,0.7588,0.75855,0.7588,495999990.0
2008-01-18 20:58:00,0.7588,0.7589,0.75865,0.75875,426899993.0
2008-01-18 20:59:00,0.75875,0.7588,0.7584,0.7588,148500000.0
2008-01-18 21:00:00,0.7588,0.7588,0.7586,0.7586,57600000.0
2008-01-18 21:01:00,0.7586,0.7586,0.75815,0.75835,65600000.0
2008-01-18 21:02:00,0.75855,0.75855,0.7581,0.75855,47400000.0
2008-01-18 21:03:00,0.75855,0.75895,0.7584,0.7584,207200000.0
2008-01-18 21:04:00,0.75855,0.75895,0.75855,0.75895,778599983.0
2008-01-18 21:05:00,0.75895,0.7594,0.75895,0.7591,258399991.0
2008-01-18 21:06:00,0.7591,0.7591,0.75885,0.75895,315800001.0
2008-01-18 21:07:00,0.75895,0.75895,0.75855,0.75855,392600000.0
2008-01-18 21:08:00,0.75855,0.7591,0.75855,0.75905,303700000.0
2008-01-18 21:09:00,0.75905,0.75935,0.75895,0.75915,373100000.0
2008-01-18 21:10:00,0.75915,0.75925,0.75915,0.75925,268800000.0
2008-01-18 21:11:00,0.75925,0.75945,0.7592,0.75945,169600000.0
2008-01-18 21:12:00,0.75945,0.76005,0.75935,0.75985,433800000.0
2008-01-18 21:13:00,0.7598,0.76055,0.7598,0.76005,912200000.0
2008-01-18 21:14:00,0.76005,0.76005,0.75975,0.75975,142300000.0
2008-01-18 21:15:00,0.75985,0.75985,0.7595,0.75965,141000000.0
2008-01-18 21:16:00,0.75965,0.76035,0.75965,0.76035,262400000.0
2008-01-18 21:17:00,0.76035,0.76055,0.76005,0.76055,241600000.0
2008-01-18 21:18:00,0.76055,0.76055,0.75995,0.76015,206000000.0
2008-01-18 21:19:00,0.76015,0.76045,0.75995,0.76035,568100000.0
2008-01-18 21:20:00,0.76035,0.76035,0.76005,0.76025,245100000.0
2008-01-18 21:21:00,0.76025,0.76025,0.75965,0.75965,174900000.0
2008-01-18 21:22:00,0.75965,0.75965,0.75945,0.75945,394900000.0
2008-01-18 21:23:00,0.75945,0.75965,0.75945,0.7595,141700000.0
2008-01-18 21:24:00,0.7596,0.7596,0.75955,0.75955,138300000.0
2008-01-18 21:25:00,0.75955,0.75975,0.75945,0.75965,268800000.0
2008-01-18 21:26:00,0.75965,0.75975,0.75965,0.75975,211200000.0
2008-01-18 21:27:00,0.75975,0.75975,0.75965,0.7597,96600000.0
2008-01-18 21:28:00,0.7595,0.7597,0.7595,0.7597,32800000.0
2008-01-18 21:29:00,0.7597,0.7597,0.759,0.7592,338400000.0
2008-01-18 21:30:00,0.7592,0.75945,0.75895,0.75945,84000000.0
2008-01-18 21:31:00,0.75945,0.7597,0.75865,0.75885,269100000.0
2008-01-18 21:32:00,0.75895,0.75935,0.7589,0.75895,473700000.0
2008-01-18 21:33:00,0.75895,0.7591,0.75835,0.75865,296099999.0
2008-01-18 21:34:00,0.75865,0.7589,0.75845,0.75885,355200001.0
2008-01-18 21:35:00,0.75885,0.7594,0.75845,0.75935,346100000.0
2008-01-18 21:36:00,0.75935,0.75945,0.75925,0.75935,372100005.0
2008-01-18 21:37:00,0.75935,0.75935,0.7592,0.7592,134400000.0
2008-01-18 21:38:00,0.7592,0.75945,0.75915,0.7593,205500002.0
2008-01-18 21:39:00,0.7593,0.75935,0.7593,0.75935,56800000.0
2008-01-18 21:40:00,0.75915,0.75925,0.75915,0.75915,148000000.0
2008-01-18 21:41:00,0.75915,0.75915,0.7589,0.7589,43400000.0
2008-01-18 21:42:00,0.75905,0.7594,0.75905,0.7594,66000000.0
2008-01-18 21:43:00,0.7594,0.75945,0.75895,0.75895,250000000.0
2008-01-18 21:44:00,0.75905,0.75905,0.75895,0.75895,119700000.0
2008-01-18 21:45:00,0.75895,0.7593,0.75885,0.7593,224400000.0
2008-01-18 21:46:00,0.7593,0.7593,0.75875,0.75875,356100000.0
2008-01-18 21:47:00,0.75885,0.75925,0.75875,0.75905,456900000.0
2008-01-18 21:48:00,0.759,0.75905,0.7588,0.75905,169600000.0
2008-01-18 21:49:00,0.75905,0.75915,0.759,0.75915,87000000.0
2008-01-18 21:50:00,0.75905,0.75915,0.75895,0.75895,196800000.0
2008-01-18 21:51:00,0.75905,0.75915,0.75885,0.75905,270799996.0
2008-01-18 21:52:00,0.75905,0.75945,0.75905,0.75945,76400000.0
2008-01-18 21:53:00,0.75945,0.75945,0.75885,0.759,19300000.0
2008-01-18 21:54:00,0.759,0.75945,0.759,0.75905,12400000.0
2008-01-18 21:55:00,0.75905,0.75905,0.75905,0.75905,37500000.0
2008-01-18 21:56:00,0.75905,0.75955,0.75895,0.75895,237400000.0
2008-01-18 21:57:00,0.75895,0.75935,0.75885,0.7592,265000000.0
2008-01-18 21:58:00,0.7592,0.7592,0.75905,0.7591,69600000.0
2008-01-18 21:59:00,0.7591,0.75935,0.75895,0.75935,60000000.0
2008-01-18 22:00:00,0.75935,0.75945,0.7591,0.75945,127200000.0
2008-01-18 22:01:00,0.75945,0.75945,0.75905,0.75915,297100000.0
2008-01-18 22:02:00,0.75915,0.75935,0.75915,0.7593,55600000.0
2008-01-18 22:03:00,0.7593,0.7593,0.7593,0.7593,29500000.0
2008-01-18 22:04:00,0.7593,0.75945,0.75915,0.75925,176400000.0
2008-01-18 22:05:00,0.75925,0.76,0.75925,0.75965,430800001.0
2008-01-18 22:06:00,0.75965,0.75965,0.75895,0.75925,391900000.0
2008-01-18 22:07:00,0.75925,0.75955,0.75925,0.7595,146200000.0
2008-01-18 22:08:00,0.7595,0.75995,0.7595,0.75955,207100000.0
2008-01-18 22:09:00,0.75955,0.75965,0.75955,0.75965,159100000.0
2008-01-18 22:10:00,0.75965,0.75965,0.7596,0.7596,112800000.0
2008-01-18 22:11:00,0.7596,0.75965,0.75945,0.75955,176800000.0
2008-01-18 22:12:00,0.75955,0.75955,0.7595,0.7595,72400000.0
2008-01-18 22:13:00,0.7595,0.7596,0.7595,0.7595,64800000.0
2008-01-18 22:14:00,0.7595,0.75965,0.75945,0.75965,146400000.0
2008-01-18 22:15:00,0.75965,0.75965,0.75945,0.7595,71800000.0
2008-01-18 22:16:00,0.75945,0.75965,0.7591,0.75915,298100001.0
2008-01-18 22:17:00,0.75915,0.75915,0.75905,0.7591,132700000.0
2008-01-18 22:18:00,0.7591,0.75935,0.7591,0.75925,181600000.0
2008-01-18 22:19:00,0.75915,0.75925,0.7591,0.75915,96800000.0
2008-01-18 22:20:00,0.75915,0.75925,0.75905,0.7591,74600000.0
2008-01-18 22:21:00,0.7591,0.75915,0.75905,0.75915,76900000.0
2008-01-18 22:22:00,0.75905,0.75915,0.75905,0.75915,98100000.0
2008-01-18 22:23:00,0.75915,0.75915,0.75865,0.75875,292800000.0
2008-01-18 22:24:00,0.75875,0.75885,0.7587,0.75885,108000000.0
2008-01-18 22:25:00,0.7587,0.75875,0.7587,0.75875,106400000.0
2008-01-18 22:26:00,0.75875,0.75875,0.7587,0.75875,111200000.0
2008-01-18 22:27:00,0.75875,0.75915,0.7586,0.75915,128900000.0
2008-01-18 22:28:00,0.75915,0.75915,0.75885,0.75895,129200000.0
2008-01-18 22:29:00,0.7589,0.75905,0.7588,0.759,61600000.0
2008-01-18 22:30:00,0.759,0.75905,0.7587,0.75885,276599997.0
2008-01-18 22:31:00,0.75885,0.75885,0.75885,0.75885,92800000.0
2008-01-18 22:32:00,0.75885,0.75905,0.75885,0.75905,161600000.0
2008-01-18 22:33:00,0.75905,0.7592,0.75905,0.75915,79200000.0
2008-01-18 22:34:00,0.75915,0.75935,0.759,0.759,121800000.0
2008-01-18 22:35:00,0.759,0.75955,0.75875,0.75925,419599995.0
2008-01-18 22:36:00,0.75925,0.75945,0.75895,0.75945,294600000.0
2008-01-18 22:37:00,0.75945,0.75945,0.7593,0.7593,53800000.0
2008-01-18 22:38:00,0.75935,0.75935,0.75935,0.75935,61600000.0
2008-01-18 22:39:00,0.75935,0.75945,0.75905,0.75945,219400000.0
2008-01-18 22:40:00,0.75945,0.75945,0.7593,0.75935,161400000.0
2008-01-18 22:41:00,0.75945,0.7595,0.7593,0.7595,62200000.0
2008-01-18 22:42:00,0.7595,0.7595,0.7593,0.75945,68200000.0
2008-01-18 22:43:00,0.75945,0.75945,0.7594,0.75945,124000000.0
2008-01-18 22:44:00,0.75945,0.75965,0.75935,0.75965,246999997.0
2008-01-18 22:45:00,0.75955,0.75955,0.75905,0.7593,213799998.0
2008-01-18 22:46:00,0.7593,0.7595,0.7593,0.7595,80200000.0
2008-01-18 22:47:00,0.7595,0.75985,0.75935,0.75985,214100000.0
2008-01-18 22:48:00,0.75985,0.7601,0.75975,0.76,245600000.0
2008-01-18 22:49:00,0.76,0.76,0.76,0.76,55200000.0
2008-01-18 22:50:00,0.76,0.76,0.7597,0.75985,144800000.0
2008-01-18 22:51:00,0.75985,0.75985,0.75985,0.75985,43200000.0
2008-01-18 22:52:00,0.75985,0.75985,0.75955,0.75975,51800000.0
2008-01-18 22:53:00,0.75975,0.75975,0.75955,0.75975,61300000.0
2008-01-18 22:54:00,0.75975,0.76035,0.75975,0.76025,172000000.0
2008-01-18 22:55:00,0.76025,0.76055,0.76025,0.76035,365800000.0
2008-01-18 22:56:00,0.76035,0.76055,0.76015,0.76055,382800000.0
2008-01-18 22:57:00,0.7605,0.76095,0.76025,0.76095,339900000.0
2008-01-18 22:58:00,0.76095,0.76095,0.76025,0.76075,459900000.0
2008-01-18 22:59:00,0.76075,0.76075,0.75995,0.76005,284300000.0
2008-01-18 23:00:00,0.76005,0.76005,0.7599,0.76005,197600000.0
2008-01-18 23:01:00,0.75978,0.7599,0.75971,0.75976,109400000.0
2008-01-18 23:02:00,0.75973,0.76001,0.75955,0.76001,139700000.0
2008-01-18 23:03:00,0.76007,0.76015,0.76005,0.76007,93900000.0
2008-01-18 23:04:00,0.7601,0.7604,0.7599,0.76006,79100000.0
2008-01-18 23:05:00,0.76018,0.76071,0.76018,0.76065,107200000.0
2008-01-18 23:06:00,0.76077,0.76099,0.76076,0.76091,121300000.0
2008-01-18 23:07:00,0.76095,0.76114,0.76095,0.76104,105400000.0
2008-01-18 23:08:00,0.76118,0.76118,0.76106,0.76107,148900000.0
2008-01-18 23:09:00,0.76096,0.76096,0.76007,0.76049,176000000.0
2008-01-18 23:10:00,0.7605,0.76065,0.76045,0.76058,157400000.0
2008-01-18 23:11:00,0.7606,0.76079,0.75987,0.75987,226000000.0
2008-01-18 23:12:00,0.75993,0.75993,0.75974,0.75975,124800000.0
2008-01-18 23:13:00,0.75978,0.75996,0.75977,0.75986,144200000.0
2008-01-18 23:14:00,0.75985,0.75985,0.7597,0.7598,148900001.0
2008-01-18 23:15:00,0.7598,0.75982,0.75972,0.7598,149800000.0
2008-01-18 23:16:00,0.7598,0.75988,0.75972,0.75972,121000000.0
2008-01-18 23:17:00,0.75972,0.75984,0.75971,0.75984,80300000.0
2008-01-18 23:18:00,0.75985,0.75992,0.75965,0.75985,222300000.0
2008-01-18 23:19:00,0.75978,0.75993,0.75907,0.75993,371700001.0
2008-01-18 23:20:00,0.75999,0.75999,0.75955,0.75999,200500000.0
2008-01-18 23:21:00,0.75997,0.76021,0.75945,0.75965,164600000.0
2008-01-18 23:22:00,0.75955,0.75994,0.75955,0.7597,113100001.0
2008-01-18 23:23:00,0.7596,0.76004,0.75949,0.75987,148300001.0
2008-01-18 23:24:00,0.75972,0.75972,0.75937,0.75955,72500000.0
2008-01-18 23:25:00,0.75954,0.75959,0.7594,0.75951,170400000.0
2008-01-18 23:26:00,0.75944,0.75971,0.75944,0.75964,211800000.0
2008-01-18 23:27:00,0.75963,0.75972,0.75951,0.75958,97700000.0
2008-01-18 23:28:00,0.75956,0.75959,0.75952,0.75959,74500000.0
2008-01-18 23:29:00,0.75957,0.75961,0.75937,0.75937,111000001.0
2008-01-18 23:30:00,0.75955,0.75972,0.75951,0.75959,123300000.0
2008-01-18 23:31:00,0.7595,0.75958,0.75937,0.75958,189400000.0
2008-01-18 23:32:00,0.75962,0.75973,0.75962,0.75972,150600000.0
2008-01-18 23:33:00,0.75971,0.75996,0.7597,0.75976,191100000.0
2008-01-18 23:34:00,0.75972,0.75991,0.75964,0.75984,268900000.0
2008-01-18 23:35:00,0.75982,0.75982,0.75955,0.75974,310400000.0
2008-01-18 23:36:00,0.7598,0.75982,0.7595,0.75953,468600000.0
2008-01-18 23:37:00,0.75951,0.75977,0.75951,0.75966,241200000.0
2008-01-18 23:38:00,0.75964,0.75964,0.7593,0.7593,214600000.0
2008-01-18 23:39:00,0.75932,0.7596,0.75932,0.7596,133800000.0
2008-01-18 23:40:00,0.75959,0.75959,0.75924,0.75945,107600000.0
2008-01-18 23:41:00,0.75943,0.75943,0.75922,0.75922,75300000.0
2008-01-18 23:42:00,0.75941,0.75945,0.75934,0.75942,114100000.0
2008-01-18 23:43:00,0.7595,0.75958,0.75943,0.75945,333700000.0
2008-01-18 23:44:00,0.75943,0.75958,0.7594,0.75943,247400000.0
2008-01-18 23:45:00,0.75945,0.75959,0.75935,0.75947,247500000.0
2008-01-18 23:46:00,0.75943,0.75948,0.75935,0.75938,126400000.0
2008-01-18 23:47:00,0.75949,0.75952,0.75941,0.7595,74900000.0
2008-01-18 23:48:00,0.7595,0.75953,0.75943,0.7595,128100000.0
2008-01-18 23:49:00,0.75948,0.75948,0.75941,0.75943,180200000.0
2008-01-18 23:50:00,0.75936,0.75942,0.75917,0.75917,112500000.0
2008-01-18 23:51:00,0.75926,0.75926,0.75884,0.75921,93400000.0
2008-01-18 23:52:00,0.75922,0.75927,0.75902,0.75919,141700000.0
2008-01-18 23:53:00,0.75917,0.75927,0.75905,0.7592,91000000.0
2008-01-18 23:54:00,0.75921,0.75929,0.75902,0.7592,88200000.0
2008-01-18 23:55:00,0.75919,0.7593,0.75901,0.75904,115600000.0
2008-01-18 23:56:00,0.75903,0.75907,0.75899,0.75907,70400000.0
2008-01-18 23:57:00,0.75905,0.75907,0.75902,0.75907,87100000.0
2008-01-18 23:58:00,0.75911,0.7592,0.75911,0.7592,82200000.0
2008-01-18 23:59:00,0.75921,0.75957,0.75916,0.7594,66700000.0
2008-01-21 00:00:00,0.76,0.7604,0.76,0.7604,146800000.0
2008-01-21 00:01:00,0.7605,0.7605,0.7602,0.7604,146800000.0
2008-01-21 00:02:00,0.7605,0.7606,0.7605,0.7606,146800000.0
2008-01-21 00:03:00,0.7605,0.7606,0.7605,0.7605,146800000.0
2008-01-21 00:04:00,0.7606,0.7607,0.7606,0.7607,146800000.0
2008-01-21 00:05:00,0.7606,0.7606,0.7603,0.7603,146800000.0
2008-01-21 00:06:00,0.7604,0.7606,0.7604,0.7606,146800000.0
2008-01-21 00:07:00,0.7605,0.7606,0.7604,0.7605,146800000.0
2008-01-21 00:08:00,0.7604,0.7605,0.7602,0.7604,146800000.0
2008-01-21 00:09:00,0.7602,0.7604,0.7602,0.7604,146800000.0
2008-01-21 00:10:00,0.7603,0.7604,0.7602,0.7604,146800000.0
2008-01-21 00:11:00,0.7603,0.7605,0.7603,0.7605,146800000.0
2008-01-21 00:12:00,0.7599,0.7604,0.7599,0.7604,146800000.0
2008-01-21 00:13:00,0.7605,0.7606,0.7605,0.7605,146800000.0
2008-01-21 00:14:00,0.7606,0.7612,0.7606,0.7612,146800000.0
2008-01-21 00:15:00,0.7608,0.761,0.7607,0.7608,146800000.0
2008-01-21 00:16:00,0.7609,0.7609,0.7605,0.7606,146800000.0
2008-01-21 00:17:00,0.7607,0.7607,0.7607,0.7607,146800000.0
2008-01-21 00:18:00,0.7608,0.7608,0.7608,0.7608,146800000.0
2008-01-21 00:19:00,0.7607,0.7608,0.7606,0.7608,146800000.0
2008-01-21 00:21:00,0.7607,0.7608,0.7607,0.7608,146800000.0
2008-01-21 00:22:00,0.7606,0.7608,0.7606,0.7608,146800000.0
2008-01-21 00:23:00,0.7607,0.7607,0.7607,0.7607,146800000.0
2008-01-21 00:25:00,0.7608,0.7608,0.7608,0.7608,146800000.0
2008-01-21 00:26:00,0.7609,0.7609,0.7609,0.7609,146800000.0
2008-01-21 00:30:00,0.7608,0.7608,0.7608,0.7608,146800000.0
2008-01-21 00:32:00,0.7609,0.7609,0.7608,0.7608,146800000.0
2008-01-21 00:34:00,0.7609,0.7609,0.7609,0.7609,146800000.0
2008-01-21 00:37:00,0.7612,0.7612,0.7609,0.7611,146800000.0
2008-01-21 00:38:00,0.7609,0.7612,0.7609,0.761,146800000.0
2008-01-21 00:39:00,0.7609,0.761,0.7609,0.761,146800000.0
2008-01-21 00:42:00,0.7611,0.7611,0.7611,0.7611,146800000.0
2008-01-21 00:44:00,0.7612,0.7612,0.7612,0.7612,146800000.0
2008-01-21 00:45:00,0.7613,0.7613,0.7612,0.7613,146800000.0
2008-01-21 00:47:00,0.7614,0.7614,0.7612,0.7612,146800000.0
2008-01-21 00:48:00,0.761,0.7612,0.761,0.761,146800000.0
2008-01-21 00:49:00,0.7611,0.7611,0.761,0.761,146800000.0
2008-01-21 00:50:00,0.7613,0.7613,0.761,0.7611,146800000.0
2008-01-21 00:51:00,0.761,0.7613,0.7609,0.761,146800000.0
2008-01-21 00:54:00,0.7609,0.761,0.7609,0.761,146800000.0
2008-01-21 00:55:00,0.7609,0.7609,0.7608,0.7609,146800000.0
2008-01-21 00:56:00,0.761,0.761,0.761,0.761,146800000.0
2008-01-21 00:57:00,0.7612,0.7613,0.7611,0.7612,146800000.0
2008-01-21 00:58:00,0.7611,0.7611,0.7611,0.7611,146800000.0
2008-01-21 00:59:00,0.7612,0.7612,0.7612,0.7612,146800000.0
2008-01-21 01:02:00,0.761,0.761,0.7608,0.7609,146800000.0
2008-01-21 01:03:00,0.7607,0.7608,0.7607,0.7608,146800000.0
2008-01-21 01:04:00,0.7609,0.7609,0.7599,0.7604,146800000.0
2008-01-21 01:05:00,0.7603,0.7604,0.7603,0.7604,146800000.0
2008-01-21 01:06:00,0.7603,0.7603,0.7603,0.7603,146800000.0
2008-01-21 01:07:00,0.7602,0.7603,0.7601,0.7602,146800000.0
2008-01-21 01:08:00,0.76,0.7603,0.7599,0.7602,146800000.0
2008-01-21 01:09:00,0.7603,0.7605,0.76,0.76,146800000.0
2008-01-21 01:10:00,0.7599,0.76,0.7594,0.7595,146800000.0
2008-01-21 01:11:00,0.7599,0.7602,0.7595,0.7602,146800000.0
2008-01-21 01:12:00,0.7603,0.7603,0.7603,0.7603,146800000.0
2008-01-21 01:13:00,0.7604,0.7604,0.7598,0.7598,146800000.0
2008-01-21 01:14:00,0.7597,0.7597,0.7594,0.7596,146800000.0
2008-01-21 01:15:00,0.7595,0.7595,0.7593,0.7593,146800000.0
2008-01-21 01:16:00,0.7596,0.7596,0.7595,0.7596,146800000.0
2008-01-21 01:17:00,0.7593,0.7593,0.7593,0.7593,146800000.0
2008-01-21 01:18:00,0.7595,0.7603,0.7593,0.7602,146800000.0
2008-01-21 01:19:00,0.7597,0.7599,0.7597,0.7599,146800000.0
2008-01-21 01:20:00,0.76,0.76,0.7597,0.7597,146800000.0
2008-01-21 01:21:00,0.76,0.76,0.7596,0.7597,146800000.0
2008-01-21 01:22:00,0.7598,0.7598,0.7598,0.7598,146800000.0
2008-01-21 01:23:00,0.76,0.76,0.7596,0.7596,146800000.0
2008-01-21 01:24:00,0.7597,0.76,0.7597,0.7599,146800000.0
2008-01-21 01:25:00,0.7598,0.7598,0.7594,0.7594,146800000.0
2008-01-21 01:26:00,0.7593,0.7594,0.7593,0.7593,146800000.0
2008-01-21 01:27:00,0.7592,0.7602,0.7592,0.7594,146800000.0
2008-01-21 01:28:00,0.7593,0.7595,0.7593,0.7595,146800000.0
2008-01-21 01:29:00,0.7597,0.7597,0.7595,0.7597,146800000.0
2008-01-21 01:30:00,0.7593,0.7593,0.7591,0.7593,146800000.0
2008-01-21 01:31:00,0.7592,0.7593,0.7585,0.7585,146800000.0
2008-01-21 01:32:00,0.7582,0.7591,0.7582,0.7591,146800000.0
2008-01-21 01:33:00,0.7592,0.7595,0.759,0.7593,146800000.0
2008-01-21 01:34:00,0.7594,0.7594,0.7592,0.7593,146800000.0
2008-01-21 01:35:00,0.7592,0.7593,0.7591,0.7591,146800000.0
2008-01-21 01:36:00,0.7589,0.7593,0.7589,0.7593,146800000.0
2008-01-21 01:37:00,0.7592,0.7594,0.7591,0.7593,146800000.0
2008-01-21 01:38:00,0.7592,0.7593,0.7586,0.7586,146800000.0
2008-01-21 01:39:00,0.7585,0.7591,0.7585,0.7586,146800000.0
2008-01-21 01:40:00,0.7587,0.7587,0.7582,0.7584,146800000.0
2008-01-21 01:41:00,0.7583,0.7584,0.7582,0.7583,146800000.0
2008-01-21 01:42:00,0.7582,0.7587,0.7582,0.7582,146800000.0
2008-01-21 01:43:00,0.7578,0.7581,0.7577,0.7578,146800000.0
2008-01-21 01:44:00,0.7577,0.7588,0.7577,0.7588,146800000.0
2008-01-21 01:45:00,0.7587,0.7589,0.7583,0.7588,146800000.0
2008-01-21 01:46:00,0.7587,0.7593,0.7587,0.7592,146800000.0
2008-01-21 01:47:00,0.7593,0.7597,0.7593,0.7597,146800000.0
2008-01-21 01:48:00,0.7595,0.7597,0.7594,0.7595,146800000.0
2008-01-21 01:49:00,0.7594,0.7598,0.7594,0.7598,146800000.0
2008-01-21 01:50:00,0.7599,0.7604,0.7598,0.76,146800000.0
2008-01-21 01:51:00,0.7599,0.7607,0.7599,0.7607,146800000.0
2008-01-21 01:52:00,0.7606,0.7607,0.7604,0.7604,146800000.0
2008-01-21 01:53:00,0.7603,0.7604,0.76,0.76,146800000.0
2008-01-21 01:54:00,0.7601,0.7601,0.7597,0.7597,146800000.0
2008-01-21 01:55:00,0.7596,0.7597,0.7593,0.7593,146800000.0
2008-01-21 01:56:00,0.7594,0.7595,0.7594,0.7594,146800000.0
2008-01-21 01:57:00,0.7595,0.7597,0.7593,0.7593,146800000.0
2008-01-21 01:58:00,0.7595,0.7595,0.7595,0.7595,146800000.0
2008-01-21 01:59:00,0.7594,0.7595,0.7593,0.7593,146800000.0
2008-01-21 02:00:00,0.7611,0.76115,0.76105,0.76105,146800000.0
2008-01-21 02:01:00,0.76105,0.7611,0.76095,0.7611,41600000.0
2008-01-21 02:02:00,0.7611,0.7611,0.76065,0.7608,315700000.0
2008-01-21 02:03:00,0.7608,0.7608,0.76065,0.76065,408800000.0
2008-01-21 02:04:00,0.76065,0.76065,0.75995,0.7602,415800000.0
2008-01-21 02:05:00,0.7602,0.7602,0.76015,0.7602,73200000.0
2008-01-21 02:06:00,0.7602,0.7602,0.76005,0.7601,167600000.0
2008-01-21 02:07:00,0.7601,0.76015,0.76,0.76005,191200000.0
2008-01-21 02:08:00,0.76005,0.76025,0.75995,0.76025,666000000.0
2008-01-21 02:09:00,0.76025,0.76025,0.75995,0.76005,238800000.0
2008-01-21 02:10:00,0.76005,0.76005,0.75945,0.75965,352900000.0
2008-01-21 02:11:00,0.75965,0.76005,0.75955,0.75995,404900000.0
2008-01-21 02:12:00,0.76,0.7601,0.75995,0.76005,85600000.0
2008-01-21 02:13:00,0.76005,0.76025,0.7596,0.7596,312000000.0
2008-01-21 02:14:00,0.7596,0.75965,0.75945,0.7596,323400000.0
2008-01-21 02:15:00,0.7596,0.75965,0.7594,0.7594,186300000.0
2008-01-21 02:16:00,0.75945,0.75965,0.75935,0.75965,83500000.0
2008-01-21 02:17:00,0.75945,0.7597,0.75935,0.75935,18600000.0
2008-01-21 02:18:00,0.75925,0.76025,0.75915,0.76025,186300000.0
2008-01-21 02:19:00,0.76,0.7603,0.7594,0.75975,326400000.0
2008-01-21 02:20:00,0.75965,0.76005,0.75945,0.7597,100500000.0
2008-01-21 02:21:00,0.75985,0.75995,0.75945,0.7597,121400000.0
2008-01-21 02:22:00,0.7597,0.7597,0.7597,0.7597,9600000.0
2008-01-21 02:23:00,0.7599,0.75995,0.75945,0.7596,75600000.0
2008-01-21 02:24:00,0.7596,0.75995,0.7596,0.75995,62800000.0
2008-01-21 02:25:00,0.75995,0.75995,0.75935,0.75935,226400000.0
2008-01-21 02:26:00,0.75935,0.75945,0.75925,0.75935,448399995.0
2008-01-21 02:27:00,0.75945,0.75965,0.75925,0.75965,184700000.0
2008-01-21 02:28:00,0.75965,0.75965,0.75925,0.75965,94000000.0
2008-01-21 02:29:00,0.75965,0.75975,0.75965,0.7597,36000000.0
2008-01-21 02:30:00,0.7597,0.7597,0.75875,0.75915,297900000.0
2008-01-21 02:31:00,0.75915,0.75945,0.75845,0.75855,444300000.0
2008-01-21 02:32:00,0.75855,0.75925,0.75805,0.75915,444300000.0
2008-01-21 02:33:00,0.75915,0.75955,0.75895,0.75945,523000000.0
2008-01-21 02:34:00,0.75955,0.75955,0.75915,0.75925,309000000.0
2008-01-21 02:35:00,0.75925,0.7594,0.75915,0.75915,238300000.0
2008-01-21 02:36:00,0.75915,0.75925,0.75895,0.75925,328900000.0
2008-01-21 02:37:00,0.75925,0.75945,0.75915,0.75925,481700000.0
2008-01-21 02:38:00,0.75925,0.75935,0.75835,0.75865,1077500003.0
2008-01-21 02:39:00,0.75865,0.75895,0.75845,0.75865,544800000.0
2008-01-21 02:40:00,0.75865,0.75875,0.75815,0.7584,334600000.0
2008-01-21 02:41:00,0.7584,0.7584,0.75805,0.75825,480499998.0
2008-01-21 02:42:00,0.75825,0.7586,0.75775,0.75775,468400000.0
2008-01-21 02:43:00,0.75775,0.75805,0.75765,0.75775,508800001.0
2008-01-21 02:44:00,0.75765,0.75865,0.7575,0.7586,676900003.0
2008-01-21 02:45:00,0.7586,0.75915,0.75815,0.75915,778699999.0
2008-01-21 02:46:00,0.75915,0.75925,0.75845,0.75925,363200001.0
2008-01-21 02:47:00,0.75915,0.75955,0.75895,0.75945,505300000.0
2008-01-21 02:48:00,0.75945,0.75965,0.75945,0.75965,451200000.0
2008-01-21 02:49:00,0.75965,0.75985,0.7594,0.75985,191200000.0
2008-01-21 02:50:00,0.75985,0.76015,0.7596,0.75985,333600000.0
2008-01-21 02:51:00,0.75985,0.76055,0.75965,0.76055,443200000.0
2008-01-21 02:52:00,0.76055,0.76055,0.76035,0.76045,296200000.0
2008-01-21 02:53:00,0.76045,0.76045,0.7598,0.75995,527400000.0
2008-01-21 02:54:00,0.75995,0.76005,0.75975,0.75975,338900000.0
2008-01-21 02:55:00,0.75975,0.75975,0.75945,0.75945,235300000.0
2008-01-21 02:56:00,0.75945,0.75955,0.75945,0.75955,206400000.0
2008-01-21 02:57:00,0.7595,0.75975,0.75935,0.75945,341900001.0
2008-01-21 02:58:00,0.75945,0.75955,0.75935,0.7594,135800000.0
2008-01-21 02:59:00,0.75935,0.75965,0.75915,0.75915,469100000.0
2008-01-21 03:00:00,0.75925,0.75925,0.75865,0.75875,455700000.0
2008-01-21 03:01:00,0.75865,0.759,0.75855,0.75855,527900000.0
2008-01-21 03:02:00,0.75855,0.7587,0.75855,0.75865,138200000.0
2008-01-21 03:03:00,0.75865,0.75885,0.75865,0.75885,165400000.0
2008-01-21 03:04:00,0.75885,0.7591,0.75885,0.75895,285600000.0
2008-01-21 03:05:00,0.75895,0.75895,0.75855,0.75875,267800000.0
2008-01-21 03:06:00,0.75875,0.75905,0.7587,0.75905,382500000.0
2008-01-21 03:07:00,0.75905,0.75905,0.75875,0.75895,411300000.0
2008-01-21 03:08:00,0.75895,0.75895,0.7586,0.7586,301000000.0
2008-01-21 03:09:00,0.75885,0.75895,0.75855,0.75875,620900000.0
2008-01-21 03:10:00,0.75875,0.7592,0.7587,0.7592,251100000.0
2008-01-21 03:11:00,0.7592,0.7593,0.75915,0.7593,202700000.0
2008-01-21 03:12:00,0.7593,0.75935,0.7593,0.75935,128800000.0
2008-01-21 03:13:00,0.75935,0.75935,0.75915,0.75915,300200000.0
2008-01-21 03:14:00,0.75915,0.7594,0.75905,0.75915,440600000.0
2008-01-21 03:15:00,0.75915,0.75915,0.75865,0.75885,301500000.0
2008-01-21 03:16:00,0.75885,0.7591,0.75865,0.7591,155600000.0
2008-01-21 03:17:00,0.7591,0.75925,0.75885,0.75895,207999999.0
2008-01-21 03:18:00,0.75895,0.75925,0.7589,0.75925,137400000.0
2008-01-21 03:19:00,0.75925,0.75935,0.75925,0.75935,50400000.0
2008-01-21 03:20:00,0.75915,0.75935,0.75915,0.75925,164600000.0
2008-01-21 03:21:00,0.75925,0.75925,0.75905,0.75915,181600000.0
2008-01-21 03:22:00,0.75905,0.75915,0.75905,0.7591,248299999.0
2008-01-21 03:23:00,0.75915,0.7594,0.75905,0.75915,304400000.0
2008-01-21 03:24:00,0.75915,0.75955,0.75905,0.75915,336600000.0
2008-01-21 03:25:00,0.75915,0.75945,0.75915,0.7594,164400000.0
2008-01-21 03:26:00,0.7594,0.75975,0.7594,0.75955,139800000.0
2008-01-21 03:27:00,0.75955,0.75955,0.75945,0.75955,39200000.0
2008-01-21 03:28:00,0.7596,0.75965,0.75915,0.75925,352200000.0
2008-01-21 03:29:00,0.7592,0.75945,0.75915,0.75925,237500000.0
2008-01-21 03:30:00,0.75925,0.7593,0.75925,0.7593,60000000.0
2008-01-21 03:31:00,0.7593,0.7593,0.7592,0.7593,88700000.0
2008-01-21 03:32:00,0.7593,0.75945,0.75905,0.75915,280800000.0
2008-01-21 03:33:00,0.75915,0.7593,0.75915,0.75915,104100000.0
2008-01-21 03:34:00,0.75925,0.75925,0.7589,0.75925,32500000.0
2008-01-21 03:35:00,0.75925,0.75935,0.75925,0.75935,98000000.0
2008-01-21 03:36:00,0.75925,0.75955,0.75925,0.75925,185399998.0
2008-01-21 03:37:00,0.75925,0.75925,0.75905,0.75905,24999999.0
2008-01-21 03:38:00,0.7595,0.75955,0.75945,0.75955,145400000.0
2008-01-21 03:39:00,0.75955,0.75955,0.75925,0.75935,387900001.0
2008-01-21 03:40:00,0.75935,0.7594,0.75925,0.75935,651000002.0
2008-01-21 03:41:00,0.75935,0.75935,0.75895,0.759,252400000.0
2008-01-21 03:42:00,0.759,0.75905,0.75895,0.759,133800000.0
2008-01-21 03:43:00,0.759,0.75905,0.75895,0.75895,70700000.0
2008-01-21 03:44:00,0.75895,0.75895,0.75895,0.75895,60000000.0
2008-01-21 03:45:00,0.75895,0.75905,0.7586,0.759,200300005.0
2008-01-21 03:46:00,0.759,0.75905,0.759,0.75905,79200000.0
2008-01-21 03:47:00,0.75905,0.75915,0.75905,0.75915,185800000.0
2008-01-21 03:48:00,0.75915,0.75915,0.75895,0.7591,440600000.0
2008-01-21 03:49:00,0.75915,0.75915,0.75905,0.75905,143100000.0
2008-01-21 03:50:00,0.75895,0.75925,0.75895,0.75915,237000000.0
2008-01-21 03:51:00,0.75915,0.75925,0.7591,0.75925,94700000.0
2008-01-21 03:52:00,0.75925,0.75955,0.75915,0.75935,450699996.0
2008-01-21 03:53:00,0.75935,0.75945,0.75925,0.75945,350299999.0
2008-01-21 03:54:00,0.75945,0.75945,0.75925,0.7594,419499996.0
2008-01-21 03:55:00,0.7594,0.7594,0.75925,0.75925,146400000.0
2008-01-21 03:56:00,0.75925,0.75925,0.75905,0.75915,246400000.0
2008-01-21 03:57:00,0.75915,0.75915,0.75885,0.75885,159200000.0
2008-01-21 03:58:00,0.75885,0.7592,0.75885,0.759,208200000.0
2008-01-21 03:59:00,0.759,0.759,0.75895,0.75895,74600000.0
2008-01-21 04:00:00,0.7586,0.75925,0.7586,0.75925,138800000.0
2008-01-21 04:01:00,0.75925,0.7593,0.75905,0.7591,86400000.0
2008-01-21 04:02:00,0.75905,0.75935,0.75895,0.75915,585000001.0
2008-01-21 04:03:00,0.75925,0.75925,0.75905,0.75905,109600000.0
2008-01-21 04:04:00,0.75915,0.75935,0.75915,0.7593,88800000.0
2008-01-21 04:05:00,0.7593,0.7593,0.7592,0.7593,124600000.0
2008-01-21 04:06:00,0.7593,0.7593,0.7593,0.7593,50400000.0
2008-01-21 04:07:00,0.7593,0.7595,0.7593,0.7595,168100000.0
2008-01-21 04:08:00,0.7595,0.75955,0.7595,0.75955,92500000.0
2008-01-21 04:09:00,0.75955,0.75955,0.75945,0.75955,191800000.0
2008-01-21 04:10:00,0.7595,0.75955,0.75925,0.75925,225800000.0
2008-01-21 04:11:00,0.75925,0.75925,0.7591,0.7591,186000000.0
2008-01-21 04:12:00,0.7591,0.7591,0.7587,0.75905,67400000.0
2008-01-21 04:13:00,0.75905,0.75915,0.7587,0.75915,64200000.0
2008-01-21 04:14:00,0.75915,0.75915,0.75895,0.75905,144100000.0
2008-01-21 04:15:00,0.75905,0.7592,0.759,0.7592,40800000.0
2008-01-21 04:16:00,0.7592,0.7592,0.75885,0.7592,121500000.0
2008-01-21 04:17:00,0.7592,0.75945,0.75915,0.7594,132700000.0
2008-01-21 04:18:00,0.7594,0.75965,0.7593,0.75935,123400000.0
2008-01-21 04:19:00,0.7594,0.75945,0.75925,0.7593,305699996.0
2008-01-21 04:20:00,0.75935,0.75945,0.7593,0.7594,266100000.0
2008-01-21 04:21:00,0.75945,0.75945,0.7594,0.7594,81000000.0
2008-01-21 04:22:00,0.75945,0.75945,0.7594,0.75945,35600000.0
2008-01-21 04:23:00,0.75945,0.75995,0.75945,0.75995,100800000.0
2008-01-21 04:24:00,0.75995,0.75995,0.75945,0.75945,135000000.0
2008-01-21 04:25:00,0.75945,0.75975,0.75945,0.75975,165900000.0
2008-01-21 04:26:00,0.75975,0.7598,0.75975,0.7598,57800000.0
2008-01-21 04:27:00,0.7598,0.7598,0.7597,0.7597,184400000.0
2008-01-21 04:28:00,0.7597,0.76,0.7596,0.75975,118600000.0
2008-01-21 04:29:00,0.75975,0.75985,0.7597,0.75975,129700000.0
2008-01-21 04:30:00,0.75975,0.76005,0.7597,0.7598,120800000.0
2008-01-21 04:31:00,0.7598,0.7602,0.75955,0.75965,199100006.0
2008-01-21 04:32:00,0.75965,0.75995,0.75965,0.75975,176500000.0
2008-01-21 04:33:00,0.75985,0.75995,0.75985,0.7599,130600000.0
2008-01-21 04:34:00,0.7599,0.7599,0.7599,0.7599,46700000.0
2008-01-21 04:35:00,0.7599,0.7599,0.7599,0.7599,40800000.0
2008-01-21 04:36:00,0.7599,0.7599,0.75945,0.7599,96000000.0
2008-01-21 04:37:00,0.7599,0.7599,0.75975,0.75985,251000000.0
2008-01-21 04:38:00,0.75975,0.75985,0.75955,0.75955,123200000.0
2008-01-21 04:39:00,0.75985,0.75985,0.75935,0.75985,71800000.0
2008-01-21 04:40:00,0.75985,0.75985,0.7594,0.75975,123300000.0
2008-01-21 04:41:00,0.75975,0.75975,0.75965,0.7597,153300000.0
2008-01-21 04:42:00,0.7597,0.7597,0.7596,0.7597,59200000.0
2008-01-21 04:43:00,0.7596,0.75975,0.7596,0.75975,83000000.0
2008-01-21 04:44:00,0.75975,0.75975,0.75955,0.75965,82899999.0
2008-01-21 04:45:00,0.75965,0.75975,0.75945,0.75945,211900000.0
2008-01-21 04:46:00,0.7595,0.7596,0.75945,0.75955,155700000.0
2008-01-21 04:47:00,0.75955,0.75955,0.75925,0.75925,198200000.0
2008-01-21 04:48:00,0.75925,0.75935,0.7591,0.75935,303700000.0
2008-01-21 04:49:00,0.75935,0.75935,0.75935,0.75935,35200000.0
2008-01-21 04:50:00,0.75935,0.75935,0.759,0.75935,32500000.0
2008-01-21 04:51:00,0.75945,0.75955,0.75935,0.7595,138500001.0
2008-01-21 04:52:00,0.7595,0.7595,0.75925,0.75935,159400000.0
2008-01-21 04:53:00,0.75935,0.7594,0.75935,0.75935,128800000.0
2008-01-21 04:54:00,0.75935,0.75945,0.75935,0.75945,51200000.0
2008-01-21 04:55:00,0.75945,0.75945,0.75905,0.75935,67400000.0
2008-01-21 04:56:00,0.75935,0.7594,0.75905,0.75935,76000000.0
2008-01-21 04:57:00,0.75935,0.7594,0.75925,0.7594,93800000.0
2008-01-21 04:58:00,0.7594,0.75945,0.75905,0.75905,40000000.0
2008-01-21 04:59:00,0.7594,0.7594,0.75905,0.75935,53600000.0
2008-01-21 05:00:00,0.7594,0.75955,0.75935,0.75945,154600000.0
2008-01-21 05:01:00,0.75945,0.75945,0.75935,0.7594,69000000.0
2008-01-21 05:02:00,0.7594,0.7594,0.75905,0.75935,35600000.0
2008-01-21 05:03:00,0.75935,0.75965,0.75905,0.75965,135300000.0
2008-01-21 05:04:00,0.75965,0.75965,0.75925,0.7596,32100000.0
2008-01-21 05:05:00,0.7596,0.75965,0.75945,0.75965,77400000.0
2008-01-21 05:06:00,0.75965,0.75965,0.75945,0.7595,44500000.0
2008-01-21 05:07:00,0.7595,0.7595,0.7591,0.75935,129900000.0
2008-01-21 05:08:00,0.75945,0.75955,0.7591,0.7595,56800000.0
2008-01-21 05:09:00,0.7595,0.7595,0.7595,0.7595,33600000.0
2008-01-21 05:10:00,0.7595,0.7595,0.7595,0.7595,36000000.0
2008-01-21 05:11:00,0.7595,0.7596,0.7595,0.7596,38400000.0
2008-01-21 05:12:00,0.7596,0.7596,0.75955,0.75955,44000000.0
2008-01-21 05:13:00,0.75955,0.75955,0.75945,0.75945,67600000.0
2008-01-21 05:14:00,0.75945,0.75945,0.7591,0.75945,29400000.0
2008-01-21 05:15:00,0.75945,0.75945,0.75945,0.75945,29500000.0
2008-01-21 05:16:00,0.75945,0.75955,0.75945,0.7595,40000000.0
2008-01-21 05:17:00,0.7595,0.7595,0.7595,0.7595,52800000.0
2008-01-21 05:18:00,0.7595,0.7595,0.7595,0.7595,43200000.0
2008-01-21 05:19:00,0.7595,0.7595,0.7593,0.7593,23700000.0
2008-01-21 05:20:00,0.7595,0.7595,0.75935,0.75935,54200000.0
2008-01-21 05:21:00,0.7595,0.7595,0.75945,0.75945,69600000.0
2008-01-21 05:22:00,0.75945,0.75955,0.75945,0.7595,57800000.0
2008-01-21 05:23:00,0.7595,0.7595,0.7594,0.7594,42400000.0
2008-01-21 05:24:00,0.7594,0.7594,0.7593,0.7594,77600000.0
2008-01-21 05:25:00,0.7594,0.7594,0.75935,0.75935,100000000.0
2008-01-21 05:26:00,0.75935,0.75945,0.75935,0.75945,68800000.0
2008-01-21 05:27:00,0.75945,0.7595,0.7594,0.75945,56000000.0
2008-01-21 05:28:00,0.75945,0.7595,0.75935,0.75945,106600000.0
2008-01-21 05:29:00,0.7595,0.7595,0.75945,0.75945,69600000.0
2008-01-21 05:30:00,0.75945,0.7596,0.75915,0.7596,53600000.0
2008-01-21 05:31:00,0.7596,0.7596,0.75925,0.75955,39200000.0
2008-01-21 05:32:00,0.75925,0.75965,0.75925,0.75965,148500000.0
2008-01-21 05:33:00,0.75965,0.7598,0.75965,0.7598,43000000.0
2008-01-21 05:34:00,0.7598,0.7598,0.7597,0.7597,27900000.0
2008-01-21 05:35:00,0.7597,0.7597,0.7593,0.75965,20600000.0
2008-01-21 05:36:00,0.75965,0.7597,0.75955,0.7597,87200000.0
2008-01-21 05:37:00,0.75965,0.75965,0.75955,0.7596,70000000.0
2008-01-21 05:38:00,0.7596,0.75965,0.75955,0.75965,58400000.0
2008-01-21 05:39:00,0.75975,0.75995,0.75975,0.75995,117200000.0
2008-01-21 05:40:00,0.75995,0.76005,0.75995,0.75995,29400000.0
2008-01-21 05:41:00,0.7599,0.75995,0.75955,0.7599,84000000.0
2008-01-21 05:42:00,0.7599,0.7604,0.75955,0.7603,318300000.0
2008-01-21 05:43:00,0.7603,0.76035,0.76025,0.76025,144900000.0
2008-01-21 05:44:00,0.76035,0.76035,0.76025,0.76025,52200000.0
2008-01-21 05:45:00,0.76015,0.76045,0.76015,0.76035,408700000.0
2008-01-21 05:46:00,0.7603,0.76035,0.76025,0.7603,223599999.0
2008-01-21 05:47:00,0.7603,0.76055,0.7602,0.7602,188300000.0
2008-01-21 05:48:00,0.7602,0.76035,0.75975,0.75975,131700000.0
2008-01-21 05:49:00,0.75975,0.76005,0.75965,0.75965,159100000.0
2008-01-21 05:50:00,0.75965,0.76015,0.75965,0.7599,344699999.0
2008-01-21 05:51:00,0.7599,0.75995,0.75965,0.75975,317199999.0
2008-01-21 05:52:00,0.75975,0.76005,0.75965,0.75995,72100000.0
2008-01-21 05:53:00,0.7599,0.75995,0.7599,0.7599,30300000.0
2008-01-21 05:54:00,0.7599,0.76,0.7599,0.75995,76200000.0
2008-01-21 05:55:00,0.75995,0.76005,0.75995,0.76005,41400000.0
2008-01-21 05:56:00,0.76005,0.7601,0.75975,0.7598,302799995.0
2008-01-21 05:57:00,0.75995,0.76,0.7597,0.75975,219000000.0
2008-01-21 05:58:00,0.75975,0.7599,0.7597,0.7597,42200000.0
2008-01-21 05:59:00,0.7597,0.7597,0.75955,0.75965,118400000.0
2008-01-21 06:00:00,0.75965,0.75985,0.75935,0.75975,169000000.0
2008-01-21 06:01:00,0.75975,0.7598,0.7597,0.7597,54500000.0
2008-01-21 06:02:00,0.7597,0.75975,0.7597,0.75975,106200000.0
2008-01-21 06:03:00,0.75975,0.7599,0.75975,0.75985,142000000.0
2008-01-21 06:04:00,0.75985,0.75985,0.7598,0.75985,59000000.0
2008-01-21 06:05:00,0.75985,0.75995,0.75985,0.75995,91100000.0
2008-01-21 06:06:00,0.75995,0.76005,0.75995,0.76005,86100000.0
2008-01-21 06:07:00,0.76005,0.7601,0.7598,0.75995,91100000.0
2008-01-21 06:08:00,0.75995,0.7601,0.75995,0.7601,59400000.0
2008-01-21 06:09:00,0.7601,0.7601,0.75995,0.75995,86800000.0
2008-01-21 06:10:00,0.75995,0.7602,0.75995,0.7602,88900000.0
2008-01-21 06:11:00,0.7602,0.7602,0.75995,0.76005,268999999.0
2008-01-21 06:12:00,0.76005,0.76005,0.75985,0.75995,416099991.0
2008-01-21 06:13:00,0.76005,0.76005,0.75995,0.75995,111100000.0
2008-01-21 06:14:00,0.75995,0.75995,0.7599,0.7599,57900000.0
2008-01-21 06:15:00,0.7599,0.75995,0.7597,0.75975,136700000.0
2008-01-21 06:16:00,0.75975,0.7598,0.7597,0.7597,85600000.0
2008-01-21 06:17:00,0.75965,0.7597,0.75945,0.7597,129700000.0
2008-01-21 06:18:00,0.7597,0.7597,0.75945,0.7596,150499996.0
2008-01-21 06:19:00,0.7596,0.75975,0.7595,0.7595,162200000.0
2008-01-21 06:20:00,0.7595,0.75955,0.75945,0.75955,185800000.0
2008-01-21 06:21:00,0.75955,0.76,0.75955,0.75955,271100000.0
2008-01-21 06:22:00,0.75955,0.7597,0.75925,0.7594,570900004.0
2008-01-21 06:23:00,0.7594,0.7594,0.75915,0.75915,165500000.0
2008-01-21 06:24:00,0.75915,0.75925,0.75895,0.75905,204300000.0
2008-01-21 06:25:00,0.75905,0.7591,0.759,0.7591,94600000.0
2008-01-21 06:26:00,0.7591,0.7594,0.75905,0.7594,91200000.0
2008-01-21 06:27:00,0.7594,0.75945,0.75895,0.75915,73700000.0
2008-01-21 06:28:00,0.75915,0.7593,0.75895,0.7593,121999998.0
2008-01-21 06:29:00,0.7593,0.7593,0.7593,0.7593,31700000.0
2008-01-21 06:30:00,0.7593,0.7593,0.75895,0.75895,40900000.0
2008-01-21 06:31:00,0.75895,0.75935,0.75895,0.7593,72800000.0
2008-01-21 06:32:00,0.7593,0.7593,0.75905,0.75915,218900000.0
2008-01-21 06:33:00,0.75915,0.75915,0.7591,0.7591,65800000.0
2008-01-21 06:34:00,0.7591,0.7591,0.7589,0.75905,126400000.0
2008-01-21 06:35:00,0.75905,0.75915,0.75905,0.75915,259600001.0
2008-01-21 06:36:00,0.75915,0.75925,0.7591,0.7591,160600000.0
2008-01-21 06:37:00,0.7591,0.75925,0.7591,0.7592,193500000.0
2008-01-21 06:38:00,0.7592,0.7592,0.7591,0.7592,43300000.0
2008-01-21 06:39:00,0.7592,0.75925,0.7592,0.75925,62800000.0
2008-01-21 06:40:00,0.75925,0.7595,0.75925,0.75925,215400000.0
2008-01-21 06:41:00,0.75925,0.75925,0.7591,0.7592,30200000.0
2008-01-21 06:42:00,0.7592,0.7592,0.7592,0.7592,28800000.0
2008-01-21 06:43:00,0.7592,0.75935,0.7592,0.75935,195200000.0
2008-01-21 06:44:00,0.75925,0.75935,0.75925,0.75925,66200000.0
2008-01-21 06:45:00,0.75925,0.75935,0.75925,0.75935,103400000.0
2008-01-21 06:46:00,0.75935,0.75935,0.75915,0.75935,50200000.0
2008-01-21 06:47:00,0.75935,0.75935,0.75925,0.75935,24900000.0
2008-01-21 06:48:00,0.75935,0.75935,0.75915,0.75915,28400000.0
2008-01-21 06:49:00,0.75915,0.75925,0.75915,0.75925,33400000.0
2008-01-21 06:50:00,0.75925,0.75925,0.75915,0.75925,36800000.0
2008-01-21 06:51:00,0.75925,0.75925,0.75915,0.75925,48800000.0
2008-01-21 06:52:00,0.75925,0.75935,0.75925,0.75935,126800000.0
2008-01-21 06:53:00,0.75935,0.75935,0.7592,0.7592,96300000.0
2008-01-21 06:54:00,0.7592,0.7592,0.75905,0.75905,167400000.0
2008-01-21 06:55:00,0.75905,0.7591,0.75875,0.75905,193700000.0
2008-01-21 06:56:00,0.75905,0.7592,0.75905,0.7592,186400000.0
2008-01-21 06:57:00,0.7592,0.7592,0.759,0.7592,125300000.0
2008-01-21 06:58:00,0.7592,0.75925,0.75915,0.7592,113200000.0
2008-01-21 06:59:00,0.7592,0.75925,0.75905,0.75905,293200000.0
2008-01-21 07:00:00,0.75905,0.75905,0.75895,0.75905,254400000.0
2008-01-21 07:01:00,0.75905,0.75905,0.7587,0.7588,327100000.0
2008-01-21 07:02:00,0.7588,0.75895,0.75875,0.75885,302000001.0
2008-01-21 07:03:00,0.75885,0.75885,0.75875,0.75875,257800000.0
2008-01-21 07:04:00,0.75875,0.75875,0.75845,0.75845,185600000.0
2008-01-21 07:05:00,0.75855,0.75855,0.7584,0.75845,72600000.0
2008-01-21 07:06:00,0.75845,0.75855,0.7583,0.75845,144100000.0
2008-01-21 07:07:00,0.75845,0.75855,0.75835,0.75845,92200000.0
2008-01-21 07:08:00,0.75845,0.75855,0.75815,0.75825,92400000.0
2008-01-21 07:09:00,0.75825,0.7586,0.75815,0.7586,188800000.0
2008-01-21 07:10:00,0.7586,0.75915,0.7586,0.7588,201000000.0
2008-01-21 07:11:00,0.7588,0.7588,0.7583,0.7588,39300000.0
2008-01-21 07:12:00,0.7588,0.7588,0.7588,0.7588,74800000.0
2008-01-21 07:13:00,0.7588,0.7591,0.75875,0.75875,75100000.0
2008-01-21 07:14:00,0.75875,0.75895,0.75865,0.75895,238700000.0
2008-01-21 07:15:00,0.75895,0.759,0.7589,0.759,161000000.0
2008-01-21 07:16:00,0.759,0.759,0.75885,0.75895,170500000.0
2008-01-21 07:17:00,0.75895,0.75895,0.75895,0.75895,24000000.0
2008-01-21 07:18:00,0.75895,0.7592,0.75895,0.75905,196200000.0
2008-01-21 07:19:00,0.75905,0.75925,0.75905,0.75925,125000000.0
2008-01-21 07:20:00,0.75925,0.75925,0.759,0.75905,64000000.0
2008-01-21 07:21:00,0.75905,0.75915,0.75905,0.75915,93500000.0
2008-01-21 07:22:00,0.75915,0.75915,0.759,0.75905,59900000.0
2008-01-21 07:23:00,0.75905,0.75905,0.75905,0.75905,30400000.0
2008-01-21 07:24:00,0.75905,0.75915,0.75905,0.7591,59200000.0
2008-01-21 07:25:00,0.75905,0.75905,0.759,0.75905,80200000.0
2008-01-21 07:26:00,0.75905,0.7591,0.75905,0.7591,28800000.0
2008-01-21 07:27:00,0.7591,0.7591,0.7588,0.7588,75900000.0
2008-01-21 07:28:00,0.75885,0.75885,0.75855,0.75865,303300005.0
2008-01-21 07:29:00,0.75865,0.7587,0.7584,0.7584,373200000.0
2008-01-21 07:30:00,0.7584,0.75865,0.75835,0.75865,105000000.0
2008-01-21 07:31:00,0.75865,0.75865,0.75845,0.7586,179500000.0
2008-01-21 07:32:00,0.7586,0.7586,0.75825,0.75825,338600000.0
2008-01-21 07:33:00,0.75825,0.7583,0.75805,0.75805,439499991.0
2008-01-21 07:34:00,0.75805,0.75815,0.758,0.75805,85800000.0
2008-01-21 07:35:00,0.7581,0.7583,0.75805,0.7583,60200000.0
2008-01-21 07:36:00,0.7583,0.7583,0.7581,0.75825,16300000.0
2008-01-21 07:37:00,0.75825,0.7584,0.75825,0.75835,80200000.0
2008-01-21 07:38:00,0.75835,0.75835,0.7583,0.7583,34100000.0
2008-01-21 07:39:00,0.75835,0.7586,0.75825,0.7584,377300006.0
2008-01-21 07:40:00,0.7584,0.7584,0.7583,0.7583,67200000.0
2008-01-21 07:41:00,0.7583,0.75845,0.7583,0.75845,54000000.0
2008-01-21 07:42:00,0.75845,0.75845,0.75825,0.7584,34900000.0
2008-01-21 07:43:00,0.7584,0.75845,0.75825,0.7584,34000000.0
2008-01-21 07:44:00,0.7584,0.7584,0.7584,0.7584,45600000.0
2008-01-21 07:45:00,0.7584,0.75845,0.7583,0.7583,41600000.0
2008-01-21 07:46:00,0.7583,0.7583,0.7583,0.7583,36000000.0
2008-01-21 07:47:00,0.7583,0.7583,0.75805,0.75805,34400000.0
2008-01-21 07:48:00,0.7583,0.7583,0.7583,0.7583,28800000.0
2008-01-21 07:49:00,0.7583,0.75855,0.7583,0.75845,114600000.0
2008-01-21 07:50:00,0.75845,0.75845,0.75835,0.75835,86800000.0
2008-01-21 07:51:00,0.75825,0.75835,0.75825,0.75835,56600000.0
2008-01-21 07:52:00,0.75835,0.7585,0.75835,0.75835,24500000.0
2008-01-21 07:53:00,0.75835,0.7584,0.758,0.758,42000000.0
2008-01-21 07:54:00,0.758,0.758,0.75745,0.7576,370500000.0
2008-01-21 07:55:00,0.75755,0.75755,0.75725,0.7573,226800000.0
2008-01-21 07:56:00,0.7573,0.7578,0.75725,0.75765,653300000.0
2008-01-21 07:57:00,0.75765,0.7578,0.75735,0.75755,478399998.0
2008-01-21 07:58:00,0.75755,0.75755,0.75735,0.75745,243000000.0
2008-01-21 07:59:00,0.75745,0.75745,0.75735,0.75745,165100000.0
2008-01-21 08:00:00,0.75735,0.75755,0.75735,0.75755,132100000.0
2008-01-21 08:01:00,0.75755,0.75765,0.75735,0.75745,346200000.0
2008-01-21 08:02:00,0.75745,0.75745,0.7569,0.7569,171200000.0
2008-01-21 08:03:00,0.7569,0.75695,0.75685,0.7569,146400000.0
2008-01-21 08:04:00,0.75725,0.7573,0.75705,0.75715,85000000.0
2008-01-21 08:05:00,0.75705,0.7572,0.75685,0.75685,193600000.0
2008-01-21 08:06:00,0.75685,0.75705,0.7567,0.75685,264000000.0
2008-01-21 08:07:00,0.75685,0.75705,0.75675,0.75705,217000000.0
2008-01-21 08:08:00,0.75705,0.7571,0.75695,0.75705,106300000.0
2008-01-21 08:09:00,0.75705,0.7573,0.757,0.75705,314000000.0
2008-01-21 08:10:00,0.75705,0.75745,0.75695,0.75735,172700000.0
2008-01-21 08:11:00,0.75735,0.7575,0.7572,0.7574,115800000.0
2008-01-21 08:12:00,0.7574,0.7574,0.75725,0.75735,58000000.0
2008-01-21 08:13:00,0.75735,0.75745,0.7573,0.75745,163600000.0
2008-01-21 08:14:00,0.75745,0.75745,0.7571,0.7573,328300000.0
2008-01-21 08:15:00,0.7573,0.7574,0.7572,0.7572,94100000.0
2008-01-21 08:16:00,0.7572,0.7576,0.7572,0.7576,115400000.0
2008-01-21 08:17:00,0.7576,0.75815,0.7576,0.75795,293500001.0
2008-01-21 08:18:00,0.75795,0.75795,0.75785,0.75785,145600000.0
2008-01-21 08:19:00,0.75785,0.75785,0.7575,0.7575,238400000.0
2008-01-21 08:20:00,0.7575,0.75765,0.75725,0.7574,509700003.0
2008-01-21 08:21:00,0.7574,0.7574,0.75735,0.75735,178800000.0
2008-01-21 08:22:00,0.75735,0.75745,0.75715,0.75725,298000001.0
2008-01-21 08:23:00,0.75725,0.75725,0.75685,0.757,201300000.0
2008-01-21 08:24:00,0.757,0.7571,0.75695,0.75705,270600002.0
2008-01-21 08:25:00,0.75705,0.75725,0.75665,0.75685,641800001.0
2008-01-21 08:26:00,0.75675,0.75695,0.75665,0.7569,689100000.0
2008-01-21 08:27:00,0.7569,0.75695,0.7567,0.75675,313400000.0
2008-01-21 08:28:00,0.75675,0.75695,0.7566,0.7566,785199997.0
2008-01-21 08:29:00,0.7566,0.7568,0.7565,0.7565,112200000.0
2008-01-21 08:30:00,0.7565,0.7567,0.75645,0.7567,175800000.0
2008-01-21 08:31:00,0.75655,0.7567,0.75645,0.75655,257800000.0
2008-01-21 08:32:00,0.75655,0.75655,0.75595,0.7561,601800000.0
2008-01-21 08:33:00,0.7561,0.75665,0.75605,0.75665,883900000.0
2008-01-21 08:34:00,0.75665,0.757,0.75665,0.75695,393600000.0
2008-01-21 08:35:00,0.75695,0.75725,0.75685,0.75705,546800000.0
2008-01-21 08:36:00,0.7571,0.75715,0.75675,0.75685,672000000.0
2008-01-21 08:37:00,0.75685,0.75695,0.75685,0.75695,142400000.0
2008-01-21 08:38:00,0.75695,0.75715,0.75665,0.75695,191200000.0
2008-01-21 08:39:00,0.75695,0.75745,0.75695,0.75715,339100000.0
2008-01-21 08:40:00,0.75715,0.75765,0.7568,0.75695,602500000.0
2008-01-21 08:41:00,0.75695,0.75745,0.75695,0.75725,515899999.0
2008-01-21 08:42:00,0.7573,0.7573,0.7572,0.7573,312300001.0
2008-01-21 08:43:00,0.7573,0.75745,0.75725,0.7574,84300000.0
2008-01-21 08:44:00,0.7574,0.7574,0.75725,0.75725,112800000.0
2008-01-21 08:45:00,0.7573,0.7573,0.75715,0.75725,147900000.0
2008-01-21 08:46:00,0.75725,0.75725,0.75695,0.75705,169600000.0
2008-01-21 08:47:00,0.75705,0.7574,0.75705,0.75705,199500000.0
2008-01-21 08:48:00,0.75695,0.7572,0.75695,0.7572,341999990.0
2008-01-21 08:49:00,0.7572,0.75725,0.75705,0.7571,268600000.0
2008-01-21 08:50:00,0.7571,0.7573,0.75705,0.75725,518600000.0
2008-01-21 08:51:00,0.75725,0.75725,0.75685,0.7569,490499999.0
2008-01-21 08:52:00,0.75695,0.75715,0.75695,0.75715,544800000.0
2008-01-21 08:53:00,0.75715,0.75715,0.7571,0.75715,219400000.0
2008-01-21 08:54:00,0.75715,0.75715,0.75645,0.75655,439999999.0
2008-01-21 08:55:00,0.75655,0.75655,0.7559,0.756,430300000.0
2008-01-21 08:56:00,0.75595,0.75625,0.75595,0.7561,400600000.0
2008-01-21 08:57:00,0.7561,0.75665,0.75585,0.75655,1069800007.0
2008-01-21 08:58:00,0.75655,0.7567,0.75625,0.7564,391100000.0
2008-01-21 08:59:00,0.75645,0.7568,0.75645,0.7566,593800000.0
2008-01-21 09:00:00,0.7566,0.7566,0.75655,0.75655,71200000.0
2008-01-21 09:01:00,0.75655,0.75655,0.75615,0.75625,378400000.0
2008-01-21 09:02:00,0.75625,0.75625,0.756,0.75615,176000000.0
2008-01-21 09:03:00,0.75615,0.75645,0.75615,0.7564,264000000.0
2008-01-21 09:04:00,0.7564,0.75645,0.75615,0.75625,280900000.0
2008-01-21 09:05:00,0.75625,0.7564,0.75615,0.7564,136400000.0
2008-01-21 09:06:00,0.75635,0.75645,0.75635,0.75645,235900000.0
2008-01-21 09:07:00,0.75655,0.75705,0.75645,0.75675,432799999.0
2008-01-21 09:08:00,0.75675,0.75725,0.75675,0.75725,136000000.0
2008-01-21 09:09:00,0.75725,0.75725,0.75665,0.75665,649200005.0
2008-01-21 09:10:00,0.75665,0.75675,0.75645,0.75665,559299999.0
2008-01-21 09:11:00,0.75665,0.7569,0.75665,0.75685,194300000.0
2008-01-21 09:12:00,0.75685,0.75685,0.7566,0.7568,109500000.0
2008-01-21 09:13:00,0.75685,0.75715,0.75685,0.75705,223000000.0
2008-01-21 09:14:00,0.75705,0.75755,0.75705,0.75755,324800000.0
2008-01-21 09:15:00,0.75755,0.75755,0.7575,0.75755,255200000.0
2008-01-21 09:16:00,0.75755,0.75785,0.75755,0.7578,205600000.0
2008-01-21 09:17:00,0.7578,0.7578,0.7578,0.7578,50400000.0
2008-01-21 09:18:00,0.7578,0.7578,0.75765,0.75765,199200000.0
2008-01-21 09:19:00,0.75765,0.7577,0.7576,0.75765,211500000.0
2008-01-21 09:20:00,0.7577,0.75785,0.7576,0.75765,286900000.0
2008-01-21 09:21:00,0.75765,0.7577,0.75765,0.75765,143799996.0
2008-01-21 09:22:00,0.75765,0.7577,0.75765,0.7577,177199998.0
2008-01-21 09:23:00,0.7577,0.7577,0.7576,0.75765,292600000.0
2008-01-21 09:24:00,0.75765,0.75765,0.7575,0.7575,3400000.0
2008-01-21 09:25:00,0.7574,0.7575,0.7574,0.7575,23900000.0
2008-01-21 09:26:00,0.7575,0.7575,0.7575,0.7575,48000000.0
2008-01-21 09:27:00,0.7575,0.7575,0.7575,0.7575,36000000.0
2008-01-21 09:28:00,0.7575,0.75805,0.7575,0.75765,276299998.0
2008-01-21 09:29:00,0.75765,0.75795,0.75765,0.75795,199400000.0
2008-01-21 09:30:00,0.75795,0.75795,0.75695,0.75715,491100000.0
2008-01-21 09:31:00,0.75715,0.75715,0.75695,0.75695,330400000.0
2008-01-21 09:32:00,0.75695,0.75705,0.75655,0.75665,441500003.0
2008-01-21 09:33:00,0.75665,0.75725,0.7565,0.75725,599400006.0
2008-01-21 09:34:00,0.75725,0.75735,0.75715,0.7572,360699995.0
2008-01-21 09:35:00,0.75725,0.7574,0.75725,0.75725,351000000.0
2008-01-21 09:36:00,0.75725,0.75745,0.75725,0.75725,391600000.0
2008-01-21 09:37:00,0.75735,0.7574,0.7571,0.75735,726199996.0
2008-01-21 09:38:00,0.75735,0.75745,0.75735,0.75745,220800000.0
2008-01-21 09:39:00,0.75745,0.75755,0.75735,0.75755,243600000.0
2008-01-21 09:40:00,0.7575,0.7576,0.75725,0.75725,636299993.0
2008-01-21 09:41:00,0.75735,0.75735,0.75665,0.75665,384800000.0
2008-01-21 09:42:00,0.75665,0.75665,0.75605,0.75625,384000000.0
2008-01-21 09:43:00,0.75625,0.7564,0.75615,0.75625,674600000.0
2008-01-21 09:44:00,0.75625,0.7565,0.75595,0.75605,891899998.0
2008-01-21 09:45:00,0.75605,0.7563,0.75545,0.75575,1754300005.0
2008-01-21 09:46:00,0.75575,0.75615,0.75505,0.75535,1794500004.0
2008-01-21 09:47:00,0.75535,0.75545,0.75495,0.75525,1008800000.0
2008-01-21 09:48:00,0.75525,0.75565,0.75525,0.75535,508900000.0
2008-01-21 09:49:00,0.75545,0.75595,0.75515,0.75575,733900000.0
2008-01-21 09:50:00,0.75575,0.75605,0.75565,0.75565,892800001.0
2008-01-21 09:51:00,0.75565,0.75595,0.75565,0.75595,688800000.0
2008-01-21 09:52:00,0.75595,0.75625,0.75565,0.75625,494000000.0
2008-01-21 09:53:00,0.75625,0.75635,0.75605,0.75635,516400000.0
2008-01-21 09:54:00,0.75635,0.75655,0.75635,0.75655,382900000.0
2008-01-21 09:55:00,0.75635,0.75665,0.75625,0.75665,463300004.0
2008-01-21 09:56:00,0.75665,0.75665,0.7564,0.7564,346000000.0
2008-01-21 09:57:00,0.7564,0.75645,0.7563,0.7563,209600000.0
2008-01-21 09:58:00,0.7563,0.75655,0.75595,0.75615,840899997.0
2008-01-21 09:59:00,0.75615,0.75675,0.75605,0.75605,756100000.0
2008-01-21 10:00:00,0.75615,0.75665,0.75605,0.75635,593199998.0
2008-01-21 10:01:00,0.75635,0.7564,0.756,0.75615,863700001.0
2008-01-21 10:02:00,0.75615,0.75615,0.75505,0.75565,670500000.0
2008-01-21 10:03:00,0.75565,0.7557,0.75515,0.75525,795200000.0
2008-01-21 10:04:00,0.75525,0.7556,0.75495,0.7556,550700000.0
2008-01-21 10:05:00,0.7556,0.75575,0.75555,0.75575,199200000.0
2008-01-21 10:06:00,0.75575,0.7559,0.7557,0.7558,569800000.0
2008-01-21 10:07:00,0.75575,0.7558,0.7555,0.7555,598000000.0
2008-01-21 10:08:00,0.75555,0.75605,0.7555,0.75595,597100001.0
2008-01-21 10:09:00,0.75595,0.7563,0.75595,0.7563,284000000.0
2008-01-21 10:10:00,0.7563,0.75655,0.75625,0.75645,396400000.0
2008-01-21 10:11:00,0.75645,0.7567,0.75615,0.7566,668900000.0
2008-01-21 10:12:00,0.75655,0.7571,0.75645,0.75675,778300000.0
2008-01-21 10:13:00,0.75675,0.7571,0.75675,0.75685,449600000.0
2008-01-21 10:14:00,0.75675,0.75685,0.7565,0.75655,651700000.0
2008-01-21 10:15:00,0.75655,0.75675,0.75615,0.75615,404799999.0
2008-01-21 10:16:00,0.75615,0.75615,0.7547,0.75475,744399997.0
2008-01-21 10:17:00,0.7547,0.755,0.7544,0.75455,936999999.0
2008-01-21 10:18:00,0.75455,0.7548,0.75435,0.75445,943799999.0
2008-01-21 10:19:00,0.75445,0.75445,0.75405,0.75425,1183699990.0
2008-01-21 10:20:00,0.75425,0.7545,0.7541,0.7545,537900000.0
2008-01-21 10:21:00,0.7545,0.75475,0.75445,0.7547,374300000.0
2008-01-21 10:22:00,0.75475,0.75475,0.75435,0.75445,432500000.0
2008-01-21 10:23:00,0.75445,0.75445,0.75415,0.7544,650000000.0
2008-01-21 10:24:00,0.7544,0.75475,0.75435,0.75475,324000000.0
2008-01-21 10:25:00,0.75475,0.75485,0.75465,0.75475,634699995.0
2008-01-21 10:26:00,0.7548,0.75495,0.7545,0.7545,363200000.0
2008-01-21 10:27:00,0.7545,0.75465,0.75445,0.75445,167200000.0
2008-01-21 10:28:00,0.75445,0.7546,0.75425,0.7544,476399999.0
2008-01-21 10:29:00,0.7544,0.7547,0.7544,0.7545,151200000.0
2008-01-21 10:30:00,0.7545,0.7548,0.75445,0.7547,513100002.0
2008-01-21 10:31:00,0.7547,0.7547,0.75415,0.75425,896699995.0
2008-01-21 10:32:00,0.75425,0.75465,0.75415,0.75455,362900000.0
2008-01-21 10:33:00,0.75455,0.75475,0.7545,0.7545,295900000.0
2008-01-21 10:34:00,0.7545,0.75455,0.75415,0.75415,712100000.0
2008-01-21 10:35:00,0.75415,0.75415,0.75385,0.75405,397400000.0
2008-01-21 10:36:00,0.75415,0.75445,0.75405,0.7543,994899989.0
2008-01-21 10:37:00,0.75435,0.75445,0.75425,0.75435,773199998.0
2008-01-21 10:38:00,0.75435,0.75455,0.75425,0.75445,663200000.0
2008-01-21 10:39:00,0.75445,0.75465,0.75435,0.7545,525100000.0
2008-01-21 10:40:00,0.7545,0.75475,0.75435,0.7546,572700000.0
2008-01-21 10:41:00,0.7546,0.75465,0.75435,0.75455,290400000.0
2008-01-21 10:42:00,0.75455,0.75455,0.75365,0.75385,814899995.0
2008-01-21 10:43:00,0.75385,0.75395,0.7538,0.75395,681400000.0
2008-01-21 10:44:00,0.75395,0.75435,0.75385,0.7542,510400000.0
2008-01-21 10:45:00,0.7542,0.75425,0.75375,0.75385,542400010.0
2008-01-21 10:46:00,0.75385,0.75395,0.75375,0.75375,478400000.0
2008-01-21 10:47:00,0.75375,0.75455,0.75375,0.7544,579200000.0
2008-01-21 10:48:00,0.7544,0.7544,0.75375,0.75385,848800003.0
2008-01-21 10:49:00,0.75385,0.75425,0.75385,0.75425,396800000.0
2008-01-21 10:50:00,0.7542,0.7544,0.754,0.75405,1026600003.0
2008-01-21 10:51:00,0.75405,0.7542,0.7537,0.75395,851399997.0
2008-01-21 10:52:00,0.75395,0.75395,0.75375,0.75395,388200000.0
2008-01-21 10:53:00,0.75395,0.75405,0.75395,0.75405,386800000.0
2008-01-21 10:54:00,0.75395,0.75455,0.75395,0.75415,1153599994.0
2008-01-21 10:55:00,0.75415,0.75475,0.7541,0.75475,914100005.0
2008-01-21 10:56:00,0.75475,0.75485,0.7545,0.75455,529600000.0
2008-01-21 10:57:00,0.75455,0.75475,0.75385,0.75395,1127500001.0
2008-01-21 10:58:00,0.75395,0.75395,0.75345,0.75355,1060999999.0
2008-01-21 10:59:00,0.7535,0.75395,0.75345,0.75365,1437899998.0
2008-01-21 11:00:00,0.7535,0.75425,0.7535,0.75385,1310799999.0
2008-01-21 11:01:00,0.75385,0.75405,0.75365,0.75375,606400001.0
2008-01-21 11:02:00,0.75375,0.75415,0.75375,0.75415,1144399999.0
2008-01-21 11:03:00,0.7541,0.75435,0.75405,0.75435,641499996.0
2008-01-21 11:04:00,0.75435,0.75455,0.75435,0.75455,565600000.0
2008-01-21 11:05:00,0.75455,0.75485,0.75445,0.75485,250400000.0
2008-01-21 11:06:00,0.75485,0.75565,0.75485,0.75535,1172400002.0
2008-01-21 11:07:00,0.75525,0.75595,0.75505,0.75575,947399999.0
2008-01-21 11:08:00,0.75575,0.75605,0.75575,0.75585,922400000.0
2008-01-21 11:09:00,0.75585,0.75665,0.75585,0.75615,996300006.0
2008-01-21 11:10:00,0.75615,0.75635,0.75595,0.75605,575600000.0
2008-01-21 11:11:00,0.75605,0.75615,0.75575,0.75575,708000000.0
2008-01-21 11:12:00,0.75575,0.75615,0.75515,0.75565,967200000.0
2008-01-21 11:13:00,0.75565,0.7561,0.7555,0.75595,749600000.0
2008-01-21 11:14:00,0.75595,0.75595,0.75545,0.7555,233600003.0
2008-01-21 11:15:00,0.75545,0.75555,0.755,0.75515,412800000.0
2008-01-21 11:16:00,0.75515,0.75545,0.75495,0.75495,811699983.0
2008-01-21 11:17:00,0.75495,0.75505,0.75495,0.75505,231199997.0
2008-01-21 11:18:00,0.75505,0.75515,0.75505,0.75515,348800000.0
2008-01-21 11:19:00,0.75515,0.75515,0.75475,0.75475,772800009.0
2008-01-21 11:20:00,0.75475,0.75485,0.75445,0.75455,684100000.0
2008-01-21 11:21:00,0.75445,0.75465,0.754,0.754,907000000.0
2008-01-21 11:22:00,0.754,0.75425,0.75395,0.75415,787099994.0
2008-01-21 11:23:00,0.75415,0.75425,0.75375,0.75415,597300000.0
2008-01-21 11:24:00,0.75415,0.75425,0.75415,0.75425,282400000.0
2008-01-21 11:25:00,0.75425,0.7545,0.75415,0.75415,718500003.0
2008-01-21 11:26:00,0.75425,0.75465,0.75425,0.75435,359300000.0
2008-01-21 11:27:00,0.7543,0.75455,0.7543,0.75435,469099998.0
2008-01-21 11:28:00,0.75445,0.75455,0.75435,0.75455,411199999.0
2008-01-21 11:29:00,0.75455,0.75455,0.75395,0.75415,740400005.0
2008-01-21 11:30:00,0.75415,0.75485,0.75385,0.7545,1214299994.0
2008-01-21 11:31:00,0.7545,0.75475,0.75435,0.7546,513300004.0
2008-01-21 11:32:00,0.7546,0.75505,0.7546,0.7547,388499999.0
2008-01-21 11:33:00,0.7547,0.75485,0.75455,0.75485,358300000.0
2008-01-21 11:34:00,0.7548,0.75505,0.75475,0.7549,473899993.0
2008-01-21 11:35:00,0.7549,0.75505,0.75485,0.75505,492800000.0
2008-01-21 11:36:00,0.75505,0.75535,0.75485,0.75505,565999996.0
2008-01-21 11:37:00,0.75505,0.7556,0.75505,0.7556,489600000.0
2008-01-21 11:38:00,0.7556,0.75625,0.75545,0.75595,735999998.0
2008-01-21 11:39:00,0.75595,0.75595,0.75555,0.75555,505900000.0
2008-01-21 11:40:00,0.75555,0.75555,0.75545,0.7555,531100005.0
2008-01-21 11:41:00,0.7555,0.75565,0.75545,0.75555,349200000.0
2008-01-21 11:42:00,0.75565,0.75565,0.7555,0.75555,967100000.0
2008-01-21 11:43:00,0.75555,0.75555,0.75555,0.75555,309700000.0
2008-01-21 11:44:00,0.75555,0.75555,0.7555,0.7555,159900000.0
2008-01-21 11:45:00,0.75555,0.75565,0.75545,0.75565,127900000.0
2008-01-21 11:46:00,0.75565,0.75575,0.75555,0.75575,75200000.0
2008-01-21 11:47:00,0.75565,0.75575,0.75515,0.7552,197200000.0
2008-01-21 11:48:00,0.75525,0.75535,0.755,0.755,311899996.0
2008-01-21 11:49:00,0.755,0.75555,0.75495,0.75525,335100000.0
2008-01-21 11:50:00,0.75525,0.75555,0.75515,0.7555,320000000.0
2008-01-21 11:51:00,0.7555,0.7555,0.75505,0.75515,447200000.0
2008-01-21 11:52:00,0.75515,0.7556,0.7549,0.75535,671300000.0
2008-01-21 11:53:00,0.75525,0.75545,0.75515,0.75525,300700000.0
2008-01-21 11:54:00,0.75535,0.7554,0.75525,0.7553,97100000.0
2008-01-21 11:55:00,0.7553,0.7553,0.75485,0.75485,308300000.0
2008-01-21 11:56:00,0.75505,0.7551,0.75485,0.75505,366699996.0
2008-01-21 11:57:00,0.75505,0.7552,0.75495,0.755,373700000.0
2008-01-21 11:58:00,0.755,0.755,0.7548,0.75495,455700000.0
2008-01-21 11:59:00,0.75495,0.75495,0.7547,0.75475,410400000.0
2008-01-21 12:00:00,0.75475,0.75485,0.75475,0.75485,273600000.0
2008-01-21 12:01:00,0.75515,0.7555,0.75515,0.7555,282300000.0
2008-01-21 12:02:00,0.75545,0.7556,0.75525,0.75545,322900000.0
2008-01-21 12:03:00,0.75535,0.75545,0.7551,0.7552,343800007.0
2008-01-21 12:04:00,0.7552,0.75525,0.7552,0.7552,79200000.0
2008-01-21 12:05:00,0.7552,0.7552,0.7549,0.75515,244800000.0
2008-01-21 12:06:00,0.75515,0.75565,0.75495,0.75555,333600000.0
2008-01-21 12:07:00,0.75555,0.75565,0.75545,0.75555,502700000.0
2008-01-21 12:08:00,0.75545,0.7558,0.75545,0.7557,392500000.0
2008-01-21 12:09:00,0.7557,0.75575,0.75525,0.75545,333600000.0
2008-01-21 12:10:00,0.75545,0.7556,0.7551,0.75535,567799998.0
2008-01-21 12:11:00,0.75535,0.75535,0.75535,0.75535,143200000.0
2008-01-21 12:12:00,0.75535,0.75555,0.75525,0.7553,264899997.0
2008-01-21 12:13:00,0.75535,0.75535,0.75495,0.75525,433799999.0
2008-01-21 12:14:00,0.75525,0.75525,0.75415,0.75435,645400000.0
2008-01-21 12:15:00,0.75435,0.75435,0.75375,0.75405,875200000.0
2008-01-21 12:16:00,0.75405,0.75405,0.7536,0.75365,873200000.0
2008-01-21 12:17:00,0.75355,0.75375,0.7535,0.75365,363999998.0
2008-01-21 12:18:00,0.75365,0.75365,0.7535,0.7535,60600000.0
2008-01-21 12:19:00,0.7535,0.75365,0.75345,0.75355,337399997.0
2008-01-21 12:20:00,0.75355,0.75355,0.75355,0.75355,196000000.0
2008-01-21 12:21:00,0.75355,0.7536,0.7535,0.75355,175200000.0
2008-01-21 12:22:00,0.75355,0.75365,0.7534,0.75355,564200000.0
2008-01-21 12:23:00,0.75345,0.75385,0.75345,0.75365,129500000.0
2008-01-21 12:24:00,0.75365,0.75365,0.75355,0.7536,147100000.0
2008-01-21 12:25:00,0.7536,0.75375,0.7536,0.75365,185600000.0
2008-01-21 12:26:00,0.75365,0.75365,0.7536,0.75365,411200000.0
2008-01-21 12:27:00,0.75365,0.75385,0.75355,0.7536,230400000.0
2008-01-21 12:28:00,0.7536,0.7536,0.75355,0.7536,133600000.0
2008-01-21 12:29:00,0.7536,0.7536,0.75295,0.7532,756000000.0
2008-01-21 12:30:00,0.7532,0.75325,0.75305,0.75315,428000000.0
2008-01-21 12:31:00,0.75315,0.75325,0.75315,0.75325,320799999.0
2008-01-21 12:32:00,0.75315,0.75325,0.7531,0.7531,308400000.0
2008-01-21 12:33:00,0.7531,0.75335,0.75305,0.75325,487900000.0
2008-01-21 12:34:00,0.75325,0.75335,0.75325,0.75335,400000000.0
2008-01-21 12:35:00,0.75335,0.75365,0.75315,0.75365,260000001.0
2008-01-21 12:36:00,0.75345,0.7535,0.7534,0.7534,281000000.0
2008-01-21 12:37:00,0.7534,0.75345,0.7533,0.75345,324800000.0
2008-01-21 12:38:00,0.75345,0.75375,0.7533,0.75335,182200000.0
2008-01-21 12:39:00,0.75335,0.75335,0.75305,0.7531,304800000.0
2008-01-21 12:40:00,0.75315,0.75315,0.753,0.75305,366400000.0
2008-01-21 12:41:00,0.75305,0.7532,0.75295,0.75315,267899999.0
2008-01-21 12:42:00,0.75315,0.7533,0.75315,0.75325,167200000.0
2008-01-21 12:43:00,0.75325,0.75335,0.75305,0.7532,681200001.0
2008-01-21 12:44:00,0.7532,0.75325,0.75305,0.75315,851600001.0
2008-01-21 12:45:00,0.75315,0.75325,0.75305,0.7531,466300000.0
2008-01-21 12:46:00,0.75315,0.75315,0.75305,0.7531,164300000.0
2008-01-21 12:47:00,0.75305,0.7534,0.75295,0.753,223499998.0
2008-01-21 12:48:00,0.753,0.75315,0.75295,0.75315,364900000.0
2008-01-21 12:49:00,0.75315,0.75315,0.7528,0.75305,211700000.0
2008-01-21 12:50:00,0.75315,0.75315,0.7528,0.75305,162400000.0
2008-01-21 12:51:00,0.753,0.75325,0.7529,0.753,455099999.0
2008-01-21 12:52:00,0.75315,0.75325,0.7529,0.753,524200000.0
2008-01-21 12:53:00,0.753,0.75315,0.75275,0.75295,651800001.0
2008-01-21 12:54:00,0.75295,0.75295,0.7528,0.75285,558700000.0
2008-01-21 12:55:00,0.75285,0.75285,0.75245,0.75255,443700000.0
2008-01-21 12:56:00,0.75255,0.75255,0.75195,0.75235,921200000.0
2008-01-21 12:57:00,0.7523,0.75255,0.75175,0.75175,672100001.0
2008-01-21 12:58:00,0.75175,0.75215,0.7516,0.75205,744799999.0
2008-01-21 12:59:00,0.75205,0.75215,0.75175,0.75185,736100000.0
2008-01-21 13:00:00,0.7518,0.75185,0.7516,0.7518,354400000.0
2008-01-21 13:01:00,0.75175,0.7518,0.75155,0.7516,585300000.0
2008-01-21 13:02:00,0.75155,0.7517,0.75145,0.75155,519800000.0
2008-01-21 13:03:00,0.75155,0.75155,0.7509,0.7511,695900001.0
2008-01-21 13:04:00,0.7511,0.7511,0.74915,0.75015,950100001.0
2008-01-21 13:05:00,0.75015,0.7504,0.7499,0.74995,774200000.0
2008-01-21 13:06:00,0.74995,0.7505,0.74995,0.75005,788600000.0
2008-01-21 13:07:00,0.75005,0.75005,0.74975,0.74975,517600001.0
2008-01-21 13:08:00,0.74975,0.74995,0.74905,0.74955,630100000.0
2008-01-21 13:09:00,0.74955,0.74985,0.74945,0.74955,823400000.0
2008-01-21 13:10:00,0.7498,0.74995,0.74885,0.74885,929600000.0
2008-01-21 13:11:00,0.74885,0.74915,0.748,0.74865,1289500001.0
2008-01-21 13:12:00,0.74855,0.74935,0.74855,0.74925,678000004.0
2008-01-21 13:13:00,0.74925,0.74945,0.74885,0.74935,1030800008.0
2008-01-21 13:14:00,0.74935,0.75005,0.74935,0.74995,442000000.0
2008-01-21 13:15:00,0.74995,0.75025,0.74985,0.75025,416400000.0
2008-01-21 13:16:00,0.75025,0.75055,0.74995,0.75015,619199999.0
2008-01-21 13:17:00,0.75015,0.75015,0.74965,0.7499,845100002.0
2008-01-21 13:18:00,0.7499,0.7499,0.74945,0.7496,454800000.0
2008-01-21 13:19:00,0.7496,0.75005,0.74955,0.74985,1154600018.0
2008-01-21 13:20:00,0.74985,0.7511,0.74985,0.75095,403700004.0
2008-01-21 13:21:00,0.75095,0.75115,0.7506,0.75085,358500000.0
2008-01-21 13:22:00,0.75085,0.75115,0.75055,0.7511,357200000.0
2008-01-21 13:23:00,0.7511,0.75125,0.75095,0.75115,513600004.0
2008-01-21 13:24:00,0.75125,0.75175,0.75115,0.75145,536700000.0
2008-01-21 13:25:00,0.75145,0.75155,0.75135,0.75155,396800000.0
2008-01-21 13:26:00,0.75155,0.75165,0.75155,0.75155,333000000.0
2008-01-21 13:27:00,0.75165,0.75185,0.75155,0.75165,1064899998.0
2008-01-21 13:28:00,0.75165,0.75195,0.75125,0.75155,1061300001.0
2008-01-21 13:29:00,0.75155,0.75205,0.75135,0.75135,1083900003.0
2008-01-21 13:30:00,0.75135,0.75155,0.75105,0.75125,1098200005.0
2008-01-21 13:31:00,0.75125,0.75145,0.75095,0.75135,656600001.0
2008-01-21 13:32:00,0.75135,0.75155,0.75125,0.75145,1020600004.0
2008-01-21 13:33:00,0.75145,0.75175,0.75145,0.75155,281600000.0
2008-01-21 13:34:00,0.75155,0.75195,0.7513,0.75185,531299998.0
2008-01-21 13:35:00,0.75195,0.75195,0.75185,0.75195,383800002.0
2008-01-21 13:36:00,0.75195,0.75195,0.75175,0.75185,433299995.0
2008-01-21 13:37:00,0.75195,0.75195,0.75165,0.75175,368300001.0
2008-01-21 13:38:00,0.75175,0.75175,0.75165,0.75175,461099998.0
2008-01-21 13:39:00,0.75175,0.75175,0.7515,0.75175,350000002.0
2008-01-21 13:40:00,0.75175,0.75175,0.75135,0.75155,865899999.0
2008-01-21 13:41:00,0.7515,0.75165,0.75115,0.75135,714500000.0
2008-01-21 13:42:00,0.75135,0.75165,0.75105,0.75165,527200000.0
2008-01-21 13:43:00,0.75145,0.75145,0.75115,0.75135,700400000.0
2008-01-21 13:44:00,0.75135,0.75165,0.75135,0.75155,499900001.0
2008-01-21 13:45:00,0.75155,0.75155,0.75115,0.7513,707000001.0
2008-01-21 13:46:00,0.7513,0.75135,0.75085,0.75105,477600000.0
2008-01-21 13:47:00,0.75105,0.75105,0.75045,0.7508,394400000.0
2008-01-21 13:48:00,0.7508,0.7508,0.75015,0.75035,439600000.0
2008-01-21 13:49:00,0.75035,0.75045,0.75005,0.75035,1034899998.0
2008-01-21 13:50:00,0.75035,0.75035,0.75005,0.75005,461200000.0
2008-01-21 13:51:00,0.75005,0.75035,0.75,0.75035,437400000.0
2008-01-21 13:52:00,0.75035,0.7509,0.75035,0.7507,516600000.0
2008-01-21 13:53:00,0.75075,0.75115,0.75065,0.75065,680000000.0
2008-01-21 13:54:00,0.75065,0.751,0.7505,0.751,38100000.0
2008-01-21 13:55:00,0.751,0.751,0.7507,0.751,74400000.0
2008-01-21 13:56:00,0.75095,0.751,0.75015,0.75015,248899999.0
2008-01-21 13:57:00,0.75015,0.75025,0.74995,0.75005,662899999.0
2008-01-21 13:58:00,0.75,0.75025,0.75,0.75025,601699994.0
2008-01-21 13:59:00,0.75025,0.75025,0.75025,0.75025,132000000.0
2008-01-21 14:00:00,0.75025,0.75045,0.75015,0.75025,859199999.0
2008-01-21 14:01:00,0.75025,0.75025,0.75025,0.75025,246400000.0
2008-01-21 14:02:00,0.75015,0.75015,0.74995,0.75,443700003.0
2008-01-21 14:03:00,0.75,0.75015,0.74985,0.75015,269300000.0
2008-01-21 14:04:00,0.75015,0.75035,0.75005,0.75005,443400000.0
2008-01-21 14:05:00,0.75005,0.75005,0.74985,0.74985,298600007.0
2008-01-21 14:06:00,0.74985,0.74995,0.7496,0.74995,453000008.0
2008-01-21 14:07:00,0.74995,0.75005,0.74995,0.75005,338300000.0
2008-01-21 14:08:00,0.75005,0.75005,0.74985,0.74995,471700002.0
2008-01-21 14:09:00,0.74995,0.75005,0.74985,0.74985,275600000.0
2008-01-21 14:10:00,0.74985,0.74995,0.7496,0.74985,277600000.0
2008-01-21 14:11:00,0.74985,0.74985,0.74955,0.74965,464400000.0
2008-01-21 14:12:00,0.74965,0.74975,0.74935,0.7495,437400001.0
2008-01-21 14:13:00,0.74955,0.74965,0.74935,0.7495,561600006.0
2008-01-21 14:14:00,0.7495,0.74975,0.74925,0.74935,459100002.0
2008-01-21 14:15:00,0.74935,0.74935,0.74865,0.74865,586799999.0
2008-01-21 14:16:00,0.74865,0.74865,0.74835,0.74845,520000000.0
2008-01-21 14:17:00,0.74845,0.74865,0.7484,0.74855,452100000.0
2008-01-21 14:18:00,0.74865,0.74865,0.74775,0.74775,906800005.0
2008-01-21 14:19:00,0.74775,0.7485,0.74765,0.74815,943100003.0
2008-01-21 14:20:00,0.7482,0.74835,0.7478,0.74815,475600000.0
2008-01-21 14:21:00,0.74815,0.74885,0.74815,0.7488,509600000.0
2008-01-21 14:22:00,0.74875,0.74945,0.74865,0.74945,457700001.0
2008-01-21 14:23:00,0.74935,0.74945,0.74895,0.749,656700000.0
2008-01-21 14:24:00,0.749,0.7492,0.749,0.74915,622600000.0
2008-01-21 14:25:00,0.74935,0.7497,0.74915,0.7495,530300000.0
2008-01-21 14:26:00,0.7495,0.74985,0.7493,0.74955,476400000.0
2008-01-21 14:27:00,0.7495,0.74975,0.7494,0.74945,373700000.0
2008-01-21 14:28:00,0.74945,0.74945,0.74915,0.74925,901000000.0
2008-01-21 14:29:00,0.7492,0.74925,0.7483,0.74845,573700002.0
2008-01-21 14:30:00,0.74865,0.74875,0.74835,0.74875,872100012.0
2008-01-21 14:31:00,0.74865,0.74895,0.74865,0.74895,416799996.0
2008-01-21 14:32:00,0.74895,0.749,0.74895,0.749,158800000.0
2008-01-21 14:33:00,0.74905,0.75035,0.74905,0.75015,540399997.0
2008-01-21 14:34:00,0.75015,0.75015,0.74955,0.74965,122400000.0
2008-01-21 14:35:00,0.74965,0.7503,0.74965,0.74975,396200000.0
2008-01-21 14:36:00,0.74975,0.75015,0.74945,0.74965,384399999.0
2008-01-21 14:37:00,0.7496,0.75025,0.7496,0.75025,185000000.0
2008-01-21 14:38:00,0.7503,0.7505,0.7496,0.74975,529900000.0
2008-01-21 14:39:00,0.74985,0.75005,0.74965,0.75,464099999.0
2008-01-21 14:40:00,0.75,0.75,0.74955,0.74955,246400000.0
2008-01-21 14:41:00,0.74955,0.74955,0.74905,0.74935,774800005.0
2008-01-21 14:42:00,0.74935,0.75045,0.74935,0.74975,529000000.0
2008-01-21 14:43:00,0.74975,0.74995,0.74975,0.74985,162500000.0
2008-01-21 14:44:00,0.74995,0.75045,0.74985,0.74995,295100000.0
2008-01-21 14:45:00,0.74995,0.75005,0.74995,0.75,269900000.0
2008-01-21 14:46:00,0.75,0.75,0.74995,0.74995,31000000.0
2008-01-21 14:47:00,0.74995,0.74995,0.74985,0.74995,109300000.0
2008-01-21 14:48:00,0.74995,0.7508,0.74995,0.7508,390300003.0
2008-01-21 14:49:00,0.7508,0.7508,0.74995,0.75035,427900000.0
2008-01-21 14:50:00,0.75035,0.75045,0.7503,0.75045,88000000.0
2008-01-21 14:51:00,0.75045,0.75045,0.75025,0.75025,411700001.0
2008-01-21 14:52:00,0.75035,0.75035,0.75025,0.75035,554200013.0
2008-01-21 14:53:00,0.75035,0.75055,0.75015,0.75035,474500001.0
2008-01-21 14:54:00,0.75035,0.75045,0.75025,0.75035,548800000.0
2008-01-21 14:55:00,0.75035,0.75035,0.7503,0.75035,127700000.0
2008-01-21 14:56:00,0.75035,0.75075,0.7503,0.75075,352520000.0
2008-01-21 14:57:00,0.75075,0.75115,0.75055,0.75085,185320000.0
2008-01-21 14:58:00,0.75085,0.75125,0.75065,0.75115,358140001.0
2008-01-21 14:59:00,0.75115,0.75115,0.75075,0.75075,578200000.0
2008-01-21 15:00:00,0.7507,0.75095,0.7507,0.75085,1231999997.0
2008-01-21 15:01:00,0.75085,0.7509,0.75045,0.75065,420159999.0
2008-01-21 15:02:00,0.75065,0.75095,0.75015,0.75045,792600000.0
2008-01-21 15:03:00,0.75045,0.75075,0.75035,0.7507,187800000.0
2008-01-21 15:04:00,0.7507,0.75085,0.75035,0.75085,643099996.0
2008-01-21 15:05:00,0.75085,0.75105,0.75045,0.7509,647899993.0
2008-01-21 15:06:00,0.75095,0.75095,0.75045,0.75045,373900000.0
2008-01-21 15:07:00,0.75045,0.75045,0.75045,0.75045,469600000.0
2008-01-21 15:08:00,0.75045,0.75045,0.7502,0.7502,212900000.0
2008-01-21 15:09:00,0.75035,0.7507,0.75035,0.75065,306100001.0
2008-01-21 15:10:00,0.75065,0.75065,0.7505,0.75065,296000000.0
2008-01-21 15:11:00,0.75065,0.75065,0.75055,0.75065,323100000.0
2008-01-21 15:12:00,0.75065,0.75085,0.75065,0.75065,217000000.0
2008-01-21 15:13:00,0.75065,0.75075,0.75055,0.75055,718700022.0
2008-01-21 15:14:00,0.75065,0.75105,0.75055,0.75105,322400000.0
2008-01-21 15:15:00,0.75105,0.75105,0.7506,0.75075,577399992.0
2008-01-21 15:16:00,0.75075,0.75075,0.74975,0.75005,1010699998.0
2008-01-21 15:17:00,0.75005,0.75015,0.74995,0.74995,245600000.0
2008-01-21 15:18:00,0.74995,0.74995,0.74945,0.74955,555199999.0
2008-01-21 15:19:00,0.74955,0.74955,0.74885,0.749,797899994.0
2008-01-21 15:20:00,0.74905,0.74925,0.74885,0.74895,477400001.0
2008-01-21 15:21:00,0.74895,0.74915,0.74885,0.74915,561599999.0
2008-01-21 15:22:00,0.74915,0.74925,0.74905,0.74915,225600000.0
2008-01-21 15:23:00,0.74915,0.74915,0.7488,0.74895,420000000.0
2008-01-21 15:24:00,0.74895,0.74905,0.74895,0.74905,198400000.0
2008-01-21 15:25:00,0.74905,0.74925,0.74885,0.74905,330400000.0
2008-01-21 15:26:00,0.74905,0.74905,0.74895,0.74895,436000000.0
2008-01-21 15:27:00,0.74895,0.74905,0.7489,0.749,382600000.0
2008-01-21 15:28:00,0.749,0.74905,0.74845,0.74905,598199998.0
2008-01-21 15:29:00,0.74905,0.74905,0.74865,0.749,174000000.0
2008-01-21 15:30:00,0.74875,0.74875,0.74855,0.74855,276800000.0
2008-01-21 15:31:00,0.74855,0.74895,0.74855,0.74895,120300000.0
2008-01-21 15:32:00,0.74895,0.74895,0.7487,0.7487,23400000.0
2008-01-21 15:33:00,0.749,0.74905,0.74875,0.74895,200300000.0
2008-01-21 15:34:00,0.74895,0.74895,0.7485,0.74865,268000000.0
2008-01-21 15:35:00,0.74865,0.74885,0.74855,0.74885,139200000.0
2008-01-21 15:36:00,0.74885,0.74915,0.74845,0.7487,559300000.0
2008-01-21 15:37:00,0.74855,0.7487,0.7484,0.7486,252700000.0
2008-01-21 15:38:00,0.7486,0.7488,0.74855,0.7488,98000000.0
2008-01-21 15:39:00,0.7488,0.74885,0.74855,0.74865,194400000.0
2008-01-21 15:40:00,0.74865,0.74865,0.74845,0.7486,490400003.0
2008-01-21 15:41:00,0.7486,0.7486,0.74835,0.74845,692700001.0
2008-01-21 15:42:00,0.74855,0.74855,0.74845,0.74845,146700000.0
2008-01-21 15:43:00,0.74845,0.74845,0.74835,0.74835,231200000.0
2008-01-21 15:44:00,0.74835,0.74835,0.748,0.74825,780199996.0
2008-01-21 15:45:00,0.74835,0.7484,0.74805,0.74815,421400004.0
2008-01-21 15:46:00,0.74815,0.74895,0.74815,0.74895,637200005.0
2008-01-21 15:47:00,0.74895,0.74905,0.74865,0.74895,410200000.0
2008-01-21 15:48:00,0.74895,0.74935,0.74885,0.74895,455700000.0
2008-01-21 15:49:00,0.74895,0.74925,0.74885,0.74905,297200000.0
2008-01-21 15:50:00,0.74905,0.74905,0.74885,0.74905,493399998.0
2008-01-21 15:51:00,0.74905,0.74925,0.74895,0.74925,655399992.0
2008-01-21 15:52:00,0.74915,0.74935,0.74915,0.7493,506600013.0
2008-01-21 15:53:00,0.74935,0.74985,0.74935,0.74975,620400000.0
2008-01-21 15:54:00,0.7497,0.75045,0.74955,0.74995,344799999.0
2008-01-21 15:55:00,0.75005,0.75025,0.74995,0.75025,766700006.0
2008-01-21 15:56:00,0.75025,0.75025,0.75015,0.75015,77600000.0
2008-01-21 15:57:00,0.75015,0.75025,0.75015,0.75025,163200000.0
2008-01-21 15:58:00,0.75025,0.75045,0.75025,0.75035,235200000.0
2008-01-21 15:59:00,0.75035,0.7508,0.75035,0.75065,766299996.0
2008-01-21 16:00:00,0.75065,0.75085,0.75055,0.75065,675499991.0
2008-01-21 16:01:00,0.75065,0.75115,0.75055,0.75065,891099994.0
2008-01-21 16:02:00,0.75065,0.75105,0.75045,0.75045,764800001.0
2008-01-21 16:03:00,0.75045,0.75065,0.74985,0.75055,614399999.0
2008-01-21 16:04:00,0.75055,0.75055,0.7499,0.7501,540499996.0
2008-01-21 16:05:00,0.7501,0.7503,0.7501,0.75015,320999999.0
2008-01-21 16:06:00,0.75015,0.75025,0.7501,0.75025,239000001.0
2008-01-21 16:07:00,0.75025,0.75025,0.75025,0.75025,112800000.0
2008-01-21 16:08:00,0.75015,0.75025,0.7501,0.7501,214400000.0
2008-01-21 16:09:00,0.7501,0.75035,0.75005,0.75025,283399998.0
2008-01-21 16:10:00,0.75025,0.75045,0.75015,0.75025,411600000.0
2008-01-21 16:11:00,0.75025,0.75025,0.7501,0.7501,566099998.0
2008-01-21 16:12:00,0.7501,0.75025,0.74945,0.74945,796900003.0
2008-01-21 16:13:00,0.74945,0.75005,0.74935,0.74975,557899993.0
2008-01-21 16:14:00,0.74975,0.74995,0.74955,0.74965,492299996.0
2008-01-21 16:15:00,0.74955,0.74985,0.74955,0.74975,939999989.0
2008-01-21 16:16:00,0.74975,0.74985,0.74975,0.74975,208100000.0
2008-01-21 16:17:00,0.74975,0.74995,0.74975,0.74985,304800000.0
2008-01-21 16:18:00,0.74985,0.75005,0.74975,0.75005,311999999.0
2008-01-21 16:19:00,0.75005,0.75005,0.74995,0.74995,296800000.0
2008-01-21 16:20:00,0.74995,0.74995,0.74975,0.74995,308300000.0
2008-01-21 16:21:00,0.74985,0.74995,0.74965,0.74995,491800004.0
2008-01-21 16:22:00,0.74995,0.75005,0.7498,0.74995,1746100000.0
2008-01-21 16:23:00,0.7458,0.7462,0.7458,0.7461,1788900000.0
2008-01-21 16:24:00,0.746,0.7461,0.7458,0.7459,1788900000.0
2008-01-21 16:25:00,0.7458,0.7463,0.7458,0.7462,1788900000.0
2008-01-21 16:26:00,0.7461,0.7466,0.7461,0.7465,1788900000.0
2008-01-21 16:27:00,0.7466,0.7467,0.7462,0.7462,1788900000.0
2008-01-21 16:28:00,0.7498,0.75015,0.74975,0.74995,1788900000.0
2008-01-21 16:29:00,0.74995,0.74995,0.74985,0.7499,1557600000.0
2008-01-21 16:30:00,0.7499,0.74995,0.74965,0.74975,1988700000.0
2008-01-21 16:31:00,0.74975,0.74985,0.74925,0.74965,1339000001.0
2008-01-21 16:32:00,0.7468,0.7474,0.7468,0.7468,1916100000.0
2008-01-21 16:33:00,0.7493,0.74935,0.74915,0.74915,1916100000.0
2008-01-21 16:34:00,0.7466,0.7469,0.7464,0.7468,1756800000.0
2008-01-21 16:35:00,0.7467,0.747,0.7467,0.7469,1756800000.0
2008-01-21 16:36:00,0.74895,0.74915,0.74895,0.74905,1756800000.0
2008-01-21 16:37:00,0.74905,0.74905,0.74855,0.74855,1488000000.0
2008-01-21 16:38:00,0.74855,0.74875,0.7485,0.74855,1329600000.0
2008-01-21 16:39:00,0.74855,0.74865,0.74815,0.74815,1483299980.0
2008-01-21 16:40:00,0.74815,0.74825,0.74715,0.74745,1667300000.0
2008-01-21 16:41:00,0.74745,0.74775,0.74725,0.74745,1412700000.0
2008-01-21 16:42:00,0.74745,0.7476,0.7471,0.7476,876600000.0
2008-01-21 16:43:00,0.7476,0.74815,0.7474,0.7478,976600000.0
2008-01-21 16:44:00,0.7472,0.7472,0.7471,0.7472,1381600000.0
2008-01-21 16:45:00,0.748,0.7489,0.74775,0.748,1381600000.0
2008-01-21 16:47:00,0.7472,0.7472,0.7471,0.7471,991800000.0
2008-01-21 16:48:00,0.7472,0.7472,0.7471,0.7471,991800000.0
2008-01-21 16:49:00,0.74885,0.74905,0.7475,0.74795,991800000.0
2008-01-21 16:50:00,0.74795,0.74825,0.7479,0.74805,1026100000.0
2008-01-21 16:51:00,0.7468,0.7468,0.7468,0.7468,1633100000.0
2008-01-21 16:52:00,0.74785,0.74845,0.74775,0.74795,1633100000.0
2008-01-21 16:53:00,0.7467,0.7467,0.7463,0.7463,1459100000.0
2008-01-21 16:54:00,0.7464,0.7468,0.7464,0.7467,1459100000.0
2008-01-21 16:55:00,0.7468,0.7472,0.7467,0.747,1459100000.0
2008-01-21 16:56:00,0.74765,0.74815,0.74755,0.74815,1459100000.0
2008-01-21 16:57:00,0.7469,0.7469,0.7466,0.7466,1156500000.0
2008-01-21 16:58:00,0.74845,0.74845,0.74835,0.74835,1156500000.0
2008-01-21 16:59:00,0.74835,0.74855,0.74825,0.74845,1748900000.0
2008-01-21 17:00:00,0.74835,0.74835,0.74805,0.74815,2081200000.0
2008-01-21 17:01:00,0.74815,0.74815,0.7481,0.74815,1824800000.0
2008-01-21 17:02:00,0.7469,0.747,0.7468,0.747,1925199990.0
2008-01-21 17:03:00,0.74835,0.74835,0.74795,0.74815,1925199990.0
2008-01-21 17:04:00,0.74815,0.74865,0.74755,0.74815,1617600000.0
2008-01-21 17:05:00,0.7469,0.7472,0.7469,0.747,1154999998.0
2008-01-21 17:06:00,0.7477,0.74805,0.7477,0.748,1154999998.0
2008-01-21 17:07:00,0.748,0.7482,0.748,0.74805,1856000000.0
2008-01-21 17:08:00,0.74805,0.74835,0.74765,0.7478,2057300000.0
2008-01-21 17:09:00,0.7478,0.7478,0.7475,0.74755,1253800000.0
2008-01-21 17:10:00,0.7475,0.74755,0.7473,0.74745,1785100000.0
2008-01-21 17:11:00,0.7475,0.74755,0.74735,0.74735,1111000000.0
2008-01-21 17:12:00,0.74735,0.7475,0.74705,0.7471,1878300000.0
2008-01-21 17:13:00,0.74715,0.74735,0.7471,0.74735,1540500000.0
2008-01-21 17:14:00,0.74735,0.74735,0.74685,0.74725,2067700000.0
2008-01-21 17:15:00,0.74725,0.74725,0.74705,0.74715,1339200000.0
2008-01-21 17:16:00,0.74715,0.74715,0.74675,0.74675,798400000.0
2008-01-21 17:17:00,0.74675,0.74715,0.74675,0.74705,554400000.0
2008-01-21 17:18:00,0.74705,0.74705,0.74675,0.7468,1542700000.0
2008-01-21 17:19:00,0.7468,0.7469,0.74585,0.74585,1155100000.0
2008-01-21 17:20:00,0.7471,0.7472,0.7469,0.7471,654800000.0
2008-01-21 17:21:00,0.747,0.7473,0.747,0.7473,654800000.0
2008-01-21 17:22:00,0.7472,0.7472,0.7469,0.7471,654800000.0
2008-01-21 17:23:00,0.74565,0.7462,0.74565,0.7461,654800000.0
2008-01-21 17:24:00,0.7461,0.7462,0.74575,0.74575,385200000.0
2008-01-21 17:25:00,0.7469,0.7469,0.7468,0.7469,1977300000.0
2008-01-21 17:26:00,0.74615,0.74665,0.74605,0.74665,1977300000.0
2008-01-21 17:27:00,0.74665,0.74675,0.7462,0.74635,2023600000.0
2008-01-21 17:28:00,0.74635,0.7468,0.74625,0.7468,1069200000.0
2008-01-21 17:29:00,0.7461,0.7462,0.746,0.7462,1107899999.0
2008-01-21 17:30:00,0.74665,0.74665,0.7462,0.7462,1107899999.0
2008-01-21 17:31:00,0.74625,0.74705,0.7462,0.7469,1998099938.0
2008-01-21 17:32:00,0.7469,0.7478,0.74675,0.74675,1047700000.0
2008-01-21 17:33:00,0.74675,0.74705,0.7466,0.74675,1425600000.0
2008-01-21 17:34:00,0.74675,0.74695,0.74655,0.74675,1344000000.0
2008-01-21 17:35:00,0.7465,0.7469,0.7465,0.7468,345300000.0
2008-01-21 17:36:00,0.74705,0.7471,0.74695,0.74705,345300000.0
2008-01-21 17:37:00,0.74705,0.7474,0.74695,0.74705,679700000.0
2008-01-21 17:38:00,0.74705,0.7473,0.74695,0.74705,2130100022.0
2008-01-21 17:39:00,0.74705,0.7471,0.7469,0.7469,1566100000.0
2008-01-21 17:40:00,0.7463,0.7464,0.7463,0.7463,903300000.0
2008-01-21 17:41:00,0.74685,0.74725,0.7467,0.74705,903300000.0
2008-01-21 17:42:00,0.74705,0.74715,0.7469,0.7469,1091200000.0
2008-01-21 17:43:00,0.7469,0.74735,0.7468,0.74715,2090800000.0
2008-01-21 17:44:00,0.74715,0.74725,0.74705,0.7472,827900000.0
2008-01-21 17:45:00,0.7472,0.74725,0.7471,0.7472,1272700000.0
2008-01-21 17:46:00,0.7472,0.7472,0.7471,0.74715,1124000000.0
2008-01-21 17:47:00,0.74715,0.74725,0.7471,0.74725,1512200000.0
2008-01-21 17:48:00,0.74715,0.74725,0.74715,0.74715,1090200000.0
2008-01-21 17:49:00,0.74715,0.7472,0.7471,0.74715,1118300000.0
2008-01-21 17:50:00,0.74715,0.74735,0.74685,0.74695,1512000000.0
2008-01-21 17:51:00,0.74685,0.74695,0.74665,0.74665,1726599963.0
2008-01-21 17:52:00,0.74665,0.74685,0.74665,0.74685,256800000.0
2008-01-21 17:53:00,0.74685,0.74685,0.74625,0.7463,468599996.0
2008-01-21 17:54:00,0.7466,0.7466,0.7466,0.7466,982799980.0
2008-01-21 17:55:00,0.7467,0.74715,0.74655,0.7469,982799980.0
2008-01-21 17:56:00,0.7469,0.74695,0.7467,0.74685,1563000000.0
2008-01-21 17:57:00,0.7476,0.7476,0.7471,0.7475,1105100000.0
2008-01-21 17:58:00,0.7465,0.7465,0.7463,0.74635,1105100000.0
2008-01-21 17:59:00,0.74635,0.74645,0.74595,0.7461,1164699995.0
2008-01-21 18:00:00,0.7475,0.7477,0.7475,0.7476,1972400000.0
2008-01-21 18:01:00,0.7474,0.748,0.7474,0.7478,1972400000.0
2008-01-21 18:02:00,0.74665,0.7469,0.74655,0.7469,1972400000.0
2008-01-21 18:03:00,0.7469,0.74695,0.74675,0.7469,680000000.0
2008-01-21 18:04:00,0.7469,0.7469,0.74685,0.74685,1185600000.0
2008-01-21 18:05:00,0.7482,0.7483,0.7481,0.7481,1959500000.0
2008-01-21 18:06:00,0.74695,0.747,0.7469,0.74695,1959500000.0
2008-01-21 18:07:00,0.7469,0.74705,0.7469,0.74705,1293600000.0
2008-01-21 18:08:00,0.74705,0.74705,0.7468,0.74695,2043400000.0
2008-01-21 18:09:00,0.74695,0.74695,0.74675,0.74675,1747200000.0
2008-01-21 18:10:00,0.74675,0.74685,0.74645,0.74645,1340799999.0
2008-01-21 18:11:00,0.74645,0.74675,0.74645,0.74645,349400000.0
2008-01-21 18:12:00,0.74645,0.74645,0.74625,0.74625,1176500000.0
2008-01-21 18:13:00,0.74615,0.74675,0.74615,0.74665,1380800000.0
2008-01-21 18:14:00,0.74665,0.74665,0.74625,0.74625,1675200000.0
2008-01-21 18:15:00,0.7468,0.7468,0.7463,0.7467,2068600000.0
2008-01-21 18:16:00,0.74645,0.7469,0.7464,0.74675,2068600000.0
2008-01-21 18:17:00,0.7468,0.7469,0.7467,0.7468,1906400000.0
2008-01-21 18:18:00,0.7467,0.7467,0.7464,0.7466,1906400000.0
2008-01-21 18:19:00,0.74695,0.74735,0.7468,0.74705,1906400000.0
2008-01-21 18:20:00,0.747,0.74705,0.74645,0.74695,1542100002.0
2008-01-21 18:21:00,0.74705,0.74705,0.74695,0.74705,2011200000.0
2008-01-21 18:22:00,0.74705,0.74715,0.74685,0.74705,1058400000.0
2008-01-21 18:23:00,0.74705,0.74705,0.7463,0.74675,1916899975.0
2008-01-21 18:24:00,0.7457,0.7459,0.7457,0.7459,1002500000.0
2008-01-21 18:25:00,0.74665,0.7468,0.74645,0.7468,1002500000.0
2008-01-21 18:26:00,0.7468,0.74705,0.74675,0.7469,782300000.0
2008-01-21 18:27:00,0.7469,0.747,0.74625,0.7463,840100000.0
2008-01-21 18:28:00,0.7463,0.7465,0.74615,0.74615,2108800000.0
2008-01-21 18:29:00,0.74615,0.74615,0.74595,0.74605,1889600000.0
2008-01-21 18:30:00,0.746,0.7467,0.746,0.7466,1926900000.0
2008-01-21 18:31:00,0.7465,0.7466,0.7462,0.7466,1926900000.0
2008-01-21 18:32:00,0.7467,0.747,0.7467,0.7469,1926900000.0
2008-01-21 18:33:00,0.7468,0.7471,0.7468,0.7471,1926900000.0
2008-01-21 18:34:00,0.74615,0.74655,0.7461,0.74655,1926900000.0
2008-01-21 18:35:00,0.74645,0.74685,0.74635,0.74675,1944600000.0
2008-01-21 18:36:00,0.74675,0.74675,0.74615,0.74635,1277200000.0
2008-01-21 18:37:00,0.7469,0.747,0.7468,0.7468,1498000000.0
2008-01-21 18:38:00,0.74625,0.74635,0.746,0.74625,1498000000.0
2008-01-21 18:39:00,0.74625,0.74635,0.74615,0.74625,1749200000.0
2008-01-21 18:40:00,0.74625,0.74635,0.74615,0.74625,1631200000.0
2008-01-21 18:41:00,0.74625,0.74635,0.74625,0.7463,852000000.0
2008-01-21 18:42:00,0.7463,0.7463,0.7463,0.7463,507200000.0
2008-01-21 18:43:00,0.7463,0.74635,0.74625,0.74635,752000000.0
2008-01-21 18:44:00,0.74635,0.74645,0.74615,0.74645,1475200000.0
2008-01-21 18:45:00,0.74645,0.74665,0.74645,0.74655,1184000000.0
2008-01-21 18:46:00,0.74655,0.74695,0.74655,0.7469,1307200000.0
2008-01-21 18:47:00,0.7469,0.74715,0.74625,0.74675,2087900002.0
2008-01-21 18:48:00,0.7464,0.7467,0.7463,0.7467,1392700000.0
2008-01-21 18:49:00,0.7466,0.7467,0.7466,0.7467,1392700000.0
2008-01-21 18:50:00,0.7465,0.7468,0.7465,0.7468,1392700000.0
2008-01-21 18:51:00,0.7467,0.7467,0.7466,0.7466,1392700000.0
2008-01-21 18:52:00,0.7466,0.7466,0.74605,0.7466,1392700000.0
2008-01-21 18:53:00,0.7467,0.7467,0.7467,0.7467,805500000.0
2008-01-21 18:54:00,0.74655,0.74655,0.74645,0.74645,805500000.0
2008-01-21 18:55:00,0.74645,0.74765,0.74635,0.74765,1222800001.0
2008-01-21 18:56:00,0.74765,0.74765,0.74695,0.74715,2146700000.0
2008-01-21 18:57:00,0.7474,0.7475,0.7471,0.7475,735300000.0
2008-01-21 18:58:00,0.7473,0.7473,0.7473,0.7473,1900300000.0
2008-01-21 18:59:00,0.74825,0.74825,0.74715,0.74735,1900300000.0
2008-01-21 19:00:00,0.74735,0.7477,0.74715,0.7475,1836000000.0
2008-01-21 19:01:00,0.7475,0.7479,0.74725,0.74765,1116800000.0
2008-01-21 19:02:00,0.7476,0.7476,0.7476,0.7476,1152800000.0
2008-01-21 19:03:00,0.74825,0.74835,0.74765,0.74835,1152800000.0
2008-01-21 19:04:00,0.74835,0.7484,0.74795,0.74825,1449199993.0
2008-01-21 19:05:00,0.74825,0.74825,0.748,0.748,893500000.0
2008-01-21 19:06:00,0.7475,0.7475,0.7475,0.7475,1394299989.0
2008-01-21 19:07:00,0.7478,0.74785,0.74745,0.74755,1394299989.0
2008-01-21 19:08:00,0.7482,0.7484,0.7482,0.7483,1873600000.0
2008-01-21 19:09:00,0.7484,0.7484,0.7482,0.7483,1873600000.0
2008-01-21 19:10:00,0.7482,0.7487,0.7475,0.748,1873600000.0
2008-01-21 19:11:00,0.7481,0.7483,0.748,0.7481,1873600000.0
2008-01-21 19:12:00,0.74715,0.74715,0.74605,0.7465,1873600000.0
2008-01-21 19:13:00,0.7479,0.7481,0.7472,0.7472,1939199970.0
2008-01-21 19:14:00,0.74635,0.74675,0.74625,0.74645,1939199970.0
2008-01-21 19:15:00,0.74645,0.74665,0.7462,0.7466,1283300000.0
2008-01-21 19:16:00,0.7466,0.7467,0.7466,0.74665,1078600000.0
2008-01-21 19:17:00,0.74665,0.74685,0.74655,0.74675,1146400000.0
2008-01-21 19:18:00,0.7474,0.7476,0.7474,0.7474,1661700000.0
2008-01-21 19:19:00,0.74645,0.74645,0.74595,0.74615,1661700000.0
2008-01-21 19:20:00,0.74615,0.74615,0.7461,0.74615,1504800000.0
2008-01-21 19:22:00,0.7476,0.7476,0.7476,0.7476,1005700000.0
2008-01-21 19:23:00,0.7456,0.7456,0.74545,0.7456,1005700000.0
2008-01-21 19:24:00,0.74545,0.74575,0.74545,0.7457,1394900000.0
2008-01-21 19:25:00,0.7457,0.74585,0.7457,0.74585,796600000.0
2008-01-21 19:26:00,0.74585,0.74585,0.7458,0.7458,1395400000.0
2008-01-21 19:27:00,0.7458,0.74615,0.7458,0.74615,1380800000.0
2008-01-21 19:28:00,0.74615,0.74635,0.74585,0.746,1562400000.0
2008-01-21 19:29:00,0.746,0.746,0.74585,0.74595,1976600000.0
2008-01-21 19:30:00,0.7468,0.7473,0.7468,0.7468,1980000000.0
2008-01-21 19:31:00,0.74635,0.74655,0.74605,0.74655,1980000000.0
2008-01-21 19:32:00,0.74655,0.74685,0.74645,0.74665,1517400000.0
2008-01-21 19:33:00,0.74665,0.74685,0.74645,0.74685,1310300000.0
2008-01-21 19:34:00,0.74645,0.74695,0.74615,0.74645,1664500000.0
2008-01-21 19:35:00,0.7467,0.7467,0.7467,0.7467,2045600000.0
2008-01-21 19:36:00,0.74625,0.74695,0.74625,0.74685,2045600000.0
2008-01-21 19:37:00,0.7465,0.7465,0.7461,0.7462,1711100000.0
2008-01-21 19:38:00,0.7464,0.7465,0.7464,0.7464,1711100000.0
2008-01-21 19:39:00,0.74665,0.74665,0.74645,0.74665,1711100000.0
2008-01-21 19:40:00,0.74665,0.74665,0.74655,0.74655,1380100000.0
2008-01-21 19:41:00,0.7467,0.7467,0.74655,0.74655,951200000.0
2008-01-21 19:42:00,0.7467,0.7467,0.74655,0.74655,991600000.0
2008-01-21 19:43:00,0.7467,0.7467,0.74655,0.74655,813900000.0
2008-01-21 19:44:00,0.74655,0.7467,0.74655,0.74655,1011300000.0
2008-01-21 19:45:00,0.74655,0.74665,0.7464,0.7464,1394900000.0
2008-01-21 19:46:00,0.7466,0.74665,0.74645,0.74645,1502400000.0
2008-01-21 19:47:00,0.74645,0.7465,0.7461,0.7463,1564100000.0
2008-01-21 19:48:00,0.7466,0.7466,0.7465,0.7465,2066900000.0
2008-01-21 19:50:00,0.74655,0.74665,0.74635,0.74665,2066900000.0
2008-01-21 19:51:00,0.74665,0.74665,0.74645,0.74655,1522400000.0
2008-01-21 19:52:00,0.7466,0.7466,0.7466,0.7466,1672900000.0
2008-01-21 19:54:00,0.74655,0.74665,0.74635,0.74665,1672900000.0
2008-01-21 19:55:00,0.74665,0.74685,0.74665,0.7467,1483200000.0
2008-01-21 19:56:00,0.7467,0.74765,0.7466,0.74715,1699200000.0
2008-01-21 19:57:00,0.74715,0.74745,0.74705,0.7471,1488800000.0
2008-01-21 19:58:00,0.7471,0.74725,0.74705,0.74725,1550700000.0
2008-01-21 19:59:00,0.74725,0.74785,0.7471,0.7475,1512199999.0
2008-01-21 20:00:00,0.74755,0.7477,0.74735,0.74765,1392500000.0
2008-01-21 20:01:00,0.74765,0.74765,0.74735,0.7475,1485300000.0
2008-01-21 20:02:00,0.74765,0.74765,0.7474,0.7475,1691100000.0
2008-01-21 20:03:00,0.7475,0.74765,0.7474,0.74765,1774400000.0
2008-01-21 20:04:00,0.74765,0.74775,0.74715,0.74765,1612000000.0
2008-01-21 20:05:00,0.74765,0.74765,0.7475,0.7475,1570300000.0
2008-01-21 20:06:00,0.7475,0.7476,0.7475,0.7475,1826400000.0
2008-01-21 20:08:00,0.7463,0.7463,0.7463,0.7463,1772000000.0
2008-01-21 20:09:00,0.7482,0.74825,0.74815,0.74825,1772000000.0
2008-01-21 20:10:00,0.74825,0.74855,0.74745,0.74785,1784600000.0
2008-01-21 20:11:00,0.74785,0.74825,0.74785,0.748,1616800000.0
2008-01-21 20:12:00,0.748,0.748,0.74795,0.748,1039200000.0
2008-01-21 20:13:00,0.748,0.748,0.74705,0.74715,1534800000.0
2008-01-21 20:14:00,0.74715,0.74715,0.74705,0.74715,1928600000.0
2008-01-21 20:15:00,0.74715,0.74765,0.74705,0.74745,1025600000.0
2008-01-21 20:16:00,0.7466,0.7466,0.7465,0.7465,852000000.0
2008-01-21 20:17:00,0.7466,0.7466,0.7465,0.7466,852000000.0
2008-01-21 20:18:00,0.7468,0.747,0.7464,0.7466,852000000.0
2008-01-21 20:19:00,0.74745,0.74745,0.74745,0.74745,852000000.0
2008-01-21 20:21:00,0.7474,0.7474,0.7474,0.7474,915100000.0
2008-01-21 20:22:00,0.7474,0.7474,0.7474,0.7474,652800000.0
2008-01-21 20:23:00,0.7474,0.74745,0.7474,0.74745,746400000.0
2008-01-21 20:24:00,0.74745,0.74745,0.74745,0.74745,304100000.0
2008-01-21 20:25:00,0.7474,0.74745,0.7474,0.74745,525600000.0
2008-01-21 20:26:00,0.74745,0.74745,0.74745,0.74745,515800000.0
2008-01-21 20:27:00,0.74735,0.7475,0.74735,0.7475,901500000.0
2008-01-21 20:28:00,0.7475,0.7475,0.7473,0.7473,696800000.0
2008-01-21 20:29:00,0.7473,0.74735,0.74705,0.74705,1256000000.0
2008-01-21 20:30:00,0.74705,0.74715,0.74655,0.74665,1520800000.0
2008-01-21 20:31:00,0.74665,0.74665,0.74655,0.7466,1154200000.0
2008-01-21 20:32:00,0.7466,0.7466,0.74655,0.7466,1330400000.0
2008-01-21 20:33:00,0.7466,0.7466,0.7464,0.7466,1143600000.0
2008-01-21 20:34:00,0.7466,0.7471,0.7466,0.74685,999200000.0
2008-01-21 20:35:00,0.74685,0.74685,0.7466,0.7466,694800000.0
2008-01-21 20:36:00,0.7466,0.74665,0.74655,0.74655,887200000.0
2008-01-21 20:38:00,0.7462,0.7462,0.7462,0.7462,1053600000.0
2008-01-21 20:39:00,0.7462,0.7462,0.74585,0.74605,1590800000.0
2008-01-21 20:40:00,0.74605,0.7463,0.74605,0.7463,1476200000.0
2008-01-21 20:41:00,0.7463,0.74655,0.7463,0.7465,1444000000.0
2008-01-21 20:42:00,0.7465,0.7465,0.74605,0.7464,1184800000.0
2008-01-21 20:43:00,0.7464,0.7464,0.7464,0.7464,657600000.0
2008-01-21 20:44:00,0.7464,0.74645,0.746,0.746,522700000.0
2008-01-21 20:45:00,0.746,0.74625,0.746,0.74625,1285600000.0
2008-01-21 20:46:00,0.74625,0.74635,0.74615,0.74635,758200000.0
2008-01-21 20:47:00,0.74635,0.74645,0.74635,0.7464,581300000.0
2008-01-21 20:48:00,0.74645,0.74645,0.7464,0.7464,656100000.0
2008-01-21 20:49:00,0.7464,0.7464,0.7464,0.7464,965800000.0
2008-01-21 20:50:00,0.7464,0.74645,0.7464,0.7464,574900000.0
2008-01-21 20:51:00,0.7463,0.74645,0.7463,0.74645,1045200000.0
2008-01-21 20:52:00,0.74645,0.7465,0.74635,0.74645,1751100000.0
2008-01-21 20:53:00,0.74645,0.7465,0.74645,0.74645,617700000.0
2008-01-21 20:54:00,0.74645,0.7465,0.74645,0.74645,979800000.0
2008-01-21 20:55:00,0.74645,0.7465,0.74635,0.74645,1000400000.0
2008-01-21 20:56:00,0.74645,0.74645,0.74635,0.74645,1313200000.0
2008-01-21 20:57:00,0.745,0.7454,0.7449,0.7449,992400000.0
2008-01-21 20:58:00,0.7448,0.7451,0.7448,0.7449,992400000.0
2008-01-21 20:59:00,0.74645,0.7465,0.74615,0.74625,992400000.0
2008-01-21 21:00:00,0.74625,0.74645,0.74625,0.7464,545700000.0
2008-01-21 21:01:00,0.7464,0.7464,0.7463,0.7464,1102200000.0
2008-01-21 21:02:00,0.7464,0.7465,0.7464,0.7465,303600000.0
2008-01-21 21:03:00,0.74635,0.74645,0.74635,0.74635,811400000.0
2008-01-21 21:04:00,0.7465,0.7465,0.74635,0.74635,469700000.0
2008-01-21 21:05:00,0.7465,0.7465,0.74635,0.74635,327300000.0
2008-01-21 21:06:00,0.7465,0.7465,0.74635,0.74635,382300000.0
2008-01-21 21:07:00,0.7465,0.7465,0.74635,0.74635,543800000.0
2008-01-21 21:08:00,0.7465,0.7465,0.74635,0.74645,604100000.0
2008-01-21 21:09:00,0.74645,0.74645,0.7463,0.7464,400800000.0
2008-01-21 21:10:00,0.7464,0.74645,0.74615,0.74625,972400000.0
2008-01-21 21:11:00,0.74625,0.74625,0.7461,0.7461,724900000.0
2008-01-21 21:12:00,0.7461,0.7461,0.7461,0.7461,536100000.0
2008-01-21 21:13:00,0.7461,0.74615,0.74595,0.74615,1721600000.0
2008-01-21 21:14:00,0.74615,0.7462,0.74615,0.74615,1888800000.0
2008-01-21 21:15:00,0.745,0.745,0.7448,0.7448,1214100000.0
2008-01-21 21:16:00,0.74645,0.74665,0.7462,0.7465,1214100000.0
2008-01-21 21:17:00,0.7465,0.74665,0.74645,0.74665,1646000000.0
2008-01-21 21:18:00,0.74665,0.74705,0.74645,0.74665,1191200000.0
2008-01-21 21:19:00,0.74665,0.74665,0.74635,0.74655,1642400000.0
2008-01-21 21:20:00,0.74655,0.7466,0.74655,0.74655,1628800000.0
2008-01-21 21:21:00,0.7449,0.7449,0.7449,0.7449,1421100000.0
2008-01-21 21:22:00,0.74655,0.7466,0.74645,0.74655,1421100000.0
2008-01-21 21:23:00,0.74655,0.7466,0.74625,0.7466,1158500000.0
2008-01-21 21:24:00,0.7466,0.7466,0.7466,0.7466,338600000.0
2008-01-21 21:25:00,0.7466,0.7466,0.7466,0.7466,486400000.0
2008-01-21 21:26:00,0.7467,0.7467,0.7463,0.7467,1162400000.0
2008-01-21 21:27:00,0.7467,0.7467,0.7467,0.7467,1005600000.0
2008-01-21 21:28:00,0.7467,0.7467,0.74625,0.7466,1264800000.0
2008-01-21 21:29:00,0.7466,0.74675,0.74625,0.74625,1433600000.0
2008-01-21 21:30:00,0.74625,0.74675,0.74625,0.74675,1405000000.0
2008-01-21 21:31:00,0.74675,0.74685,0.74655,0.7467,1354400000.0
2008-01-21 21:32:00,0.7467,0.7467,0.74645,0.7467,1035300000.0
2008-01-21 21:33:00,0.7467,0.7467,0.7465,0.74665,1245899999.0
2008-01-21 21:34:00,0.74665,0.74665,0.74635,0.74665,950900000.0
2008-01-21 21:35:00,0.74645,0.74665,0.74635,0.74665,951500000.0
2008-01-21 21:36:00,0.74645,0.74665,0.74635,0.74665,927500000.0
2008-01-21 21:37:00,0.74665,0.74665,0.74665,0.74665,926400000.0
2008-01-21 21:38:00,0.74665,0.74665,0.74665,0.74665,945600000.0
2008-01-21 21:39:00,0.74665,0.74665,0.74635,0.74665,883700000.0
2008-01-21 21:40:00,0.74665,0.74685,0.74655,0.74665,1016000000.0
2008-01-21 21:41:00,0.74665,0.7467,0.74615,0.74655,1224800000.0
2008-01-21 21:42:00,0.7452,0.7452,0.7452,0.7452,1761400000.0
2008-01-21 21:43:00,0.74655,0.74655,0.74645,0.74655,1761400000.0
2008-01-21 21:44:00,0.74655,0.74655,0.74645,0.7465,1035000000.0
2008-01-21 21:45:00,0.7465,0.74655,0.746,0.7465,533600000.0
2008-01-21 21:46:00,0.7465,0.7465,0.7462,0.7464,1357600000.0
2008-01-21 21:47:00,0.7464,0.7464,0.74635,0.7464,933100000.0
2008-01-21 21:48:00,0.7462,0.7463,0.7462,0.7462,2003600000.0
2008-01-21 21:49:00,0.74615,0.74615,0.7459,0.74595,2003600000.0
2008-01-21 21:50:00,0.74595,0.74595,0.74545,0.74545,954400000.0
2008-01-21 21:51:00,0.74545,0.74545,0.74505,0.74505,1565600000.0
2008-01-21 21:52:00,0.74505,0.7454,0.74505,0.7452,2021600000.0
2008-01-21 21:53:00,0.7452,0.7452,0.7451,0.7452,680800000.0
2008-01-21 21:54:00,0.7452,0.7452,0.745,0.7452,774100000.0
2008-01-21 21:55:00,0.7452,0.7452,0.74445,0.7445,1870000000.0
2008-01-21 21:56:00,0.7445,0.74505,0.7445,0.745,844800000.0
2008-01-21 21:57:00,0.745,0.74535,0.7448,0.7448,1046400000.0
2008-01-21 21:58:00,0.7448,0.74495,0.74475,0.74475,1497600000.0
2008-01-21 21:59:00,0.74475,0.74485,0.74405,0.74405,1830200000.0
2008-01-21 22:00:00,0.74405,0.74405,0.74335,0.74375,2112800000.0
2008-01-21 22:01:00,0.746,0.746,0.746,0.746,2104000000.0
2008-01-21 22:02:00,0.7458,0.7458,0.7458,0.7458,2104000000.0
2008-01-21 22:04:00,0.7461,0.7461,0.7461,0.7461,2104000000.0
2008-01-21 22:05:00,0.746,0.746,0.7459,0.746,2104000000.0
2008-01-21 22:06:00,0.74425,0.7444,0.7442,0.7442,2104000000.0
2008-01-21 22:07:00,0.7442,0.7444,0.7442,0.7444,827200000.0
2008-01-21 22:08:00,0.7444,0.7444,0.7442,0.7442,797400000.0
2008-01-21 22:09:00,0.7442,0.7445,0.7442,0.7445,1450400000.0
2008-01-21 22:10:00,0.7461,0.7461,0.7459,0.7459,1454700000.0
2008-01-21 22:11:00,0.7445,0.745,0.74435,0.74475,1454700000.0
2008-01-21 22:12:00,0.7447,0.74485,0.74465,0.74465,1831300000.0
2008-01-21 22:13:00,0.74465,0.7448,0.74465,0.7448,1716000000.0
2008-01-21 22:14:00,0.7448,0.7448,0.7447,0.7447,1037600000.0
2008-01-21 22:15:00,0.7447,0.7449,0.7447,0.7447,1848000000.0
2008-01-21 22:17:00,0.7452,0.7452,0.7447,0.745,2042400000.0
2008-01-21 22:18:00,0.745,0.7451,0.74495,0.7451,2009400000.0
2008-01-21 22:19:00,0.7451,0.7451,0.74495,0.74495,1707300000.0
2008-01-21 22:20:00,0.7465,0.7465,0.7464,0.7464,2112700000.0
2008-01-21 22:21:00,0.7465,0.7465,0.7464,0.7464,2112700000.0
2008-01-21 22:22:00,0.7465,0.7467,0.7464,0.7467,2112700000.0
2008-01-21 22:23:00,0.74485,0.7451,0.74475,0.745,2112700000.0
2008-01-21 22:24:00,0.745,0.745,0.7449,0.745,1006100000.0
2008-01-21 22:25:00,0.7466,0.7466,0.7466,0.7466,912200000.0
2008-01-21 22:26:00,0.7465,0.7466,0.7465,0.7465,912200000.0
2008-01-21 22:27:00,0.7464,0.7464,0.7464,0.7464,912200000.0
2008-01-21 22:28:00,0.7448,0.7448,0.7446,0.7448,912200000.0
2008-01-21 22:29:00,0.7448,0.7448,0.7446,0.7446,779300000.0
2008-01-21 22:30:00,0.7446,0.7448,0.7446,0.7446,1473000000.0
2008-01-21 22:31:00,0.74475,0.74475,0.74475,0.74475,520800000.0
2008-01-21 22:32:00,0.74475,0.7448,0.7446,0.7448,1235800000.0
2008-01-21 22:33:00,0.74475,0.7449,0.7446,0.7449,1711000000.0
2008-01-21 22:34:00,0.7457,0.7458,0.7456,0.7457,1664800000.0
2008-01-21 22:35:00,0.7458,0.7458,0.7458,0.7458,1664800000.0
2008-01-21 22:36:00,0.7457,0.7457,0.7457,0.7457,1664800000.0
2008-01-21 22:37:00,0.7456,0.7459,0.7456,0.7458,1664800000.0
2008-01-21 22:38:00,0.7451,0.7451,0.7449,0.7449,1664800000.0
2008-01-21 22:39:00,0.7459,0.746,0.7459,0.746,1726400000.0
2008-01-21 22:40:00,0.7451,0.7451,0.745,0.7451,1726400000.0
2008-01-21 22:41:00,0.7458,0.7459,0.7458,0.7458,1189300011.0
2008-01-21 22:42:00,0.7457,0.7458,0.7457,0.7457,1189300011.0
2008-01-21 22:43:00,0.7451,0.7451,0.7448,0.7451,1189300011.0
2008-01-21 22:44:00,0.7451,0.7453,0.745,0.7453,1776400000.0
2008-01-21 22:45:00,0.7448,0.7449,0.7447,0.7448,1719500000.0
2008-01-21 22:46:00,0.7452,0.7452,0.745,0.7451,1719500000.0
2008-01-21 22:47:00,0.7456,0.7463,0.7456,0.7461,1719500000.0
2008-01-21 22:48:00,0.745,0.7451,0.745,0.7451,1789600000.0
2008-01-21 22:49:00,0.7452,0.7452,0.7451,0.7451,1789600000.0
2008-01-21 22:50:00,0.745,0.7451,0.7449,0.7449,1789600000.0
2008-01-21 22:51:00,0.7448,0.7452,0.7448,0.7452,1789600000.0
2008-01-21 22:52:00,0.7451,0.7454,0.7451,0.7454,1789600000.0
2008-01-21 22:53:00,0.7452,0.7454,0.745,0.7454,1789600000.0
2008-01-21 22:54:00,0.7452,0.7453,0.7452,0.7452,1789600000.0
2008-01-21 22:55:00,0.7455,0.74585,0.7455,0.7457,1789600000.0
2008-01-21 22:56:00,0.7457,0.74585,0.7455,0.74585,2032800000.0
2008-01-21 22:57:00,0.745,0.7452,0.745,0.7452,1077600000.0
2008-01-21 22:58:00,0.7456,0.7456,0.74545,0.7455,1077600000.0
2008-01-21 22:59:00,0.7454,0.7454,0.7454,0.7454,1997500000.0
2008-01-21 23:00:00,0.7457,0.7457,0.74525,0.74525,1997500000.0
2008-01-21 23:01:00,0.7455,0.7456,0.7454,0.7456,1372700000.0
2008-01-21 23:03:00,0.74575,0.74575,0.74545,0.74575,1372700000.0
2008-01-21 23:04:00,0.74545,0.7461,0.74545,0.7461,1560000000.0
2008-01-21 23:05:00,0.7458,0.7458,0.7458,0.7458,1335500000.0
2008-01-21 23:06:00,0.7459,0.7459,0.7455,0.74575,1335500000.0
2008-01-21 23:07:00,0.74575,0.7461,0.74575,0.746,1520200000.0
2008-01-21 23:08:00,0.7457,0.7458,0.7457,0.7458,1903600000.0
2008-01-21 23:09:00,0.7457,0.7459,0.7457,0.7458,1903600000.0
2008-01-21 23:10:00,0.7461,0.7461,0.74585,0.7459,1903600000.0
2008-01-21 23:11:00,0.7459,0.7459,0.7459,0.7459,954100000.0
2008-01-21 23:12:00,0.746,0.74655,0.7458,0.74655,954100000.0
2008-01-21 23:13:00,0.74655,0.7466,0.74595,0.74635,1252000000.0
2008-01-21 23:14:00,0.7459,0.746,0.7459,0.7459,1915500000.0
2008-01-21 23:15:00,0.7458,0.7458,0.7457,0.7457,1915500000.0
2008-01-21 23:16:00,0.7458,0.7459,0.7457,0.7459,1915500000.0
2008-01-21 23:17:00,0.746,0.7461,0.746,0.7461,1915500000.0
2008-01-21 23:18:00,0.7462,0.7462,0.7461,0.7461,1915500000.0
2008-01-21 23:19:00,0.746,0.746,0.7457,0.7459,1915500000.0
2008-01-21 23:20:00,0.7458,0.7461,0.7458,0.7461,1915500000.0
2008-01-21 23:21:00,0.746,0.7461,0.7457,0.746,1915500000.0
2008-01-21 23:22:00,0.7459,0.746,0.7457,0.7457,1915500000.0
2008-01-21 23:23:00,0.7465,0.7467,0.7463,0.7465,1915500000.0
2008-01-21 23:24:00,0.7465,0.7466,0.74635,0.7464,1857100000.0
2008-01-21 23:25:00,0.7464,0.7464,0.7464,0.7464,909600000.0
2008-01-21 23:26:00,0.7464,0.7465,0.7463,0.7465,1694300000.0
2008-01-21 23:27:00,0.7448,0.7448,0.7438,0.7441,1924200000.0
2008-01-21 23:28:00,0.7443,0.7444,0.7443,0.7443,1924200000.0
2008-01-21 23:29:00,0.7444,0.7444,0.7443,0.7444,1924200000.0
2008-01-21 23:30:00,0.7462,0.7462,0.7451,0.7455,1924200000.0
2008-01-21 23:31:00,0.7442,0.7442,0.744,0.744,1053600000.0
2008-01-21 23:32:00,0.7439,0.7442,0.7437,0.7437,1053600000.0
2008-01-21 23:33:00,0.7436,0.7437,0.7426,0.7426,1053600000.0
2008-01-21 23:34:00,0.7427,0.743,0.7414,0.7429,1053600000.0
2008-01-21 23:35:00,0.7457,0.7457,0.74555,0.7456,1053600000.0
2008-01-21 23:36:00,0.7432,0.7432,0.743,0.743,1803200000.0
2008-01-21 23:37:00,0.7433,0.7434,0.7431,0.7431,1803200000.0
2008-01-21 23:38:00,0.7432,0.7432,0.7429,0.743,1803200000.0
2008-01-21 23:39:00,0.7432,0.7432,0.743,0.7432,1803200000.0
2008-01-21 23:40:00,0.7433,0.7433,0.743,0.7432,1803200000.0
2008-01-21 23:41:00,0.7427,0.743,0.7427,0.743,1803200000.0
2008-01-21 23:42:00,0.7431,0.7436,0.7431,0.7436,1803200000.0
2008-01-21 23:43:00,0.7433,0.7437,0.7432,0.7437,1803200000.0
2008-01-21 23:44:00,0.7438,0.7439,0.7437,0.7437,1803200000.0
2008-01-21 23:45:00,0.7436,0.7436,0.7433,0.7433,1803200000.0
2008-01-21 23:46:00,0.7435,0.7435,0.7434,0.7434,1803200000.0
2008-01-21 23:47:00,0.7437,0.7437,0.7435,0.7435,1803200000.0
2008-01-21 23:48:00,0.7436,0.7436,0.7435,0.7435,1803200000.0
2008-01-21 23:49:00,0.7452,0.7452,0.745,0.74505,1803200000.0
2008-01-21 23:50:00,0.74505,0.74505,0.7449,0.7449,1770400000.0
2008-01-21 23:51:00,0.7426,0.7428,0.7421,0.7423,1126400000.0
2008-01-21 23:52:00,0.7421,0.7421,0.7421,0.7421,1126400000.0
2008-01-21 23:53:00,0.7453,0.7453,0.74495,0.7453,1126400000.0
2008-01-21 23:54:00,0.7453,0.7453,0.7451,0.7451,734400000.0
2008-01-21 23:55:00,0.7451,0.7451,0.745,0.7451,1110400000.0
2008-01-21 23:56:00,0.7417,0.7418,0.7417,0.7418,987600000.0
2008-01-21 23:57:00,0.74495,0.7451,0.74495,0.7451,987600000.0
2008-01-21 23:58:00,0.7451,0.7456,0.745,0.74525,1627400000.0
2008-01-21 23:59:00,0.7418,0.7418,0.7418,0.7418,1672800000.0
2008-01-22 00:00:00,0.7417,0.7417,0.7417,0.7417,1672800000.0
2008-01-22 00:01:00,0.7452,0.7456,0.7452,0.7455,1672800000.0
2008-01-22 00:02:00,0.7455,0.7456,0.7455,0.7456,1200000000.0
2008-01-22 00:03:00,0.7453,0.7456,0.7453,0.7456,2027700000.0
2008-01-22 00:04:00,0.7414,0.7415,0.7414,0.7414,1981900000.0
2008-01-22 00:05:00,0.7456,0.7457,0.7455,0.7457,1981900000.0
2008-01-22 00:06:00,0.7415,0.7415,0.7413,0.7413,1410100013.0
2008-01-22 00:07:00,0.7457,0.7457,0.7456,0.7456,1410100013.0
2008-01-22 00:08:00,0.7413,0.7413,0.7412,0.7412,814800000.0
2008-01-22 00:09:00,0.7457,0.7457,0.7457,0.7457,814800000.0
2008-01-22 00:10:00,0.7408,0.741,0.7408,0.7409,951500000.0
2008-01-22 00:11:00,0.7457,0.7458,0.7457,0.7458,951500000.0
2008-01-22 00:12:00,0.7412,0.7415,0.7411,0.7415,889200000.0
2008-01-22 00:13:00,0.7414,0.7415,0.7414,0.7414,889200000.0
2008-01-22 00:14:00,0.7415,0.7415,0.7408,0.7408,889200000.0
2008-01-22 00:15:00,0.7457,0.7458,0.74565,0.7457,889200000.0
2008-01-22 00:16:00,0.7457,0.7458,0.7456,0.7458,1040800000.0
2008-01-22 00:17:00,0.7457,0.7461,0.7457,0.7461,1471500000.0
2008-01-22 00:18:00,0.7461,0.7461,0.7459,0.74605,1634400003.0
2008-01-22 00:19:00,0.74605,0.74605,0.74575,0.74585,1364000000.0
2008-01-22 00:20:00,0.74585,0.7461,0.7458,0.7461,1165100000.0
2008-01-22 00:21:00,0.7461,0.7461,0.74565,0.74595,880000000.0
2008-01-22 00:22:00,0.74595,0.746,0.7458,0.7458,841700000.0
2008-01-22 00:23:00,0.7458,0.7458,0.7455,0.7455,686100000.0
2008-01-22 00:24:00,0.7455,0.7456,0.7454,0.74545,1125600000.0
2008-01-22 00:25:00,0.7423,0.7423,0.7422,0.7422,966800000.0
2008-01-22 00:26:00,0.7453,0.7453,0.7447,0.7448,966800000.0
2008-01-22 00:27:00,0.7448,0.7448,0.7439,0.74405,697800000.0
2008-01-22 00:28:00,0.7423,0.7424,0.7422,0.7423,797600000.0
2008-01-22 00:29:00,0.7422,0.7422,0.742,0.7422,797600000.0
2008-01-22 00:30:00,0.7444,0.7444,0.7443,0.7443,797600000.0
2008-01-22 00:31:00,0.7443,0.7443,0.744,0.74405,1684300000.0
2008-01-22 00:32:00,0.7422,0.7423,0.7422,0.7423,1607100001.0
2008-01-22 00:33:00,0.7437,0.7437,0.7424,0.7425,1607100001.0
2008-01-22 00:34:00,0.7425,0.7428,0.7412,0.7428,1398000000.0
2008-01-22 00:35:00,0.7426,0.743,0.7426,0.7429,1414000000.0
2008-01-22 00:36:00,0.7429,0.7431,0.7429,0.743,1414000000.0
2008-01-22 00:37:00,0.743,0.7434,0.743,0.7431,1123800000.0
2008-01-22 00:38:00,0.7434,0.7434,0.7431,0.7431,1890600000.0
2008-01-22 00:39:00,0.7429,0.7432,0.7429,0.7431,1890600000.0
2008-01-22 00:40:00,0.7431,0.7432,0.743,0.7432,1969600000.0
2008-01-22 00:41:00,0.7429,0.743,0.7428,0.7428,1911200000.0
2008-01-22 00:44:00,0.7436,0.74405,0.7436,0.7437,1911200000.0
2008-01-22 00:45:00,0.7437,0.7437,0.7432,0.7433,1610000000.0
2008-01-22 00:46:00,0.7427,0.7427,0.742,0.742,974400000.0
2008-01-22 00:47:00,0.7419,0.7419,0.7411,0.7412,974400000.0
2008-01-22 00:48:00,0.7434,0.7434,0.74335,0.74335,974400000.0
2008-01-22 00:49:00,0.7409,0.7411,0.7409,0.7409,799100000.0
2008-01-22 00:50:00,0.74265,0.74285,0.7425,0.7425,799100000.0
2008-01-22 00:51:00,0.7425,0.7425,0.7421,0.74215,1525800000.0
2008-01-22 00:52:00,0.7422,0.74235,0.742,0.74205,1621000003.0
2008-01-22 00:53:00,0.7404,0.7407,0.7402,0.7406,1974600000.0
2008-01-22 00:54:00,0.7419,0.7421,0.7415,0.7417,1974600000.0
2008-01-22 00:55:00,0.7417,0.7422,0.7416,0.7418,1804299992.0
2008-01-22 00:56:00,0.7403,0.7406,0.7403,0.7405,1631700000.0
2008-01-22 00:57:00,0.7404,0.7405,0.7403,0.7403,1631700000.0
2008-01-22 00:58:00,0.7417,0.7417,0.7416,0.7417,1631700000.0
2008-01-22 00:59:00,0.7402,0.7407,0.7401,0.7407,1194400001.0
2008-01-22 01:00:00,0.7406,0.7406,0.7404,0.7406,1194400001.0
2008-01-22 01:01:00,0.7417,0.7418,0.7415,0.7415,1194400001.0
2008-01-22 01:02:00,0.7405,0.7407,0.7404,0.7406,1306000000.0
2008-01-22 01:03:00,0.7408,0.7409,0.7406,0.7407,1306000000.0
2008-01-22 01:04:00,0.7409,0.7419,0.7409,0.7416,1306000000.0
2008-01-22 01:05:00,0.7414,0.7417,0.7412,0.7417,1306000000.0
2008-01-22 01:06:00,0.7413,0.7415,0.74125,0.74125,1306000000.0
2008-01-22 01:07:00,0.74125,0.7414,0.74125,0.7414,1243200000.0
2008-01-22 01:08:00,0.7414,0.7419,0.7414,0.7419,1689599988.0
2008-01-22 01:09:00,0.742,0.742,0.7417,0.7417,1689599988.0
2008-01-22 01:10:00,0.7418,0.7419,0.7417,0.7419,1689599988.0
2008-01-22 01:11:00,0.7418,0.7419,0.7417,0.7417,1689599988.0
2008-01-22 01:12:00,0.741,0.7416,0.741,0.74155,1689599988.0
2008-01-22 01:13:00,0.74155,0.74155,0.7411,0.7412,1486300000.0
2008-01-22 01:14:00,0.7419,0.7421,0.7419,0.742,1034400000.0
2008-01-22 01:15:00,0.7421,0.7426,0.7421,0.7423,1034400000.0
2008-01-22 01:16:00,0.7412,0.7412,0.7411,0.7412,1034400000.0
2008-01-22 01:17:00,0.7412,0.7414,0.741,0.7413,1349800010.0
2008-01-22 01:18:00,0.7425,0.7425,0.7423,0.7425,1870400000.0
2008-01-22 01:19:00,0.7415,0.7419,0.7415,0.74165,1870400000.0
2008-01-22 01:20:00,0.74165,0.7417,0.7416,0.7416,1821200000.0
2008-01-22 01:21:00,0.7416,0.7419,0.7416,0.7418,1211500000.0
2008-01-22 01:22:00,0.7418,0.7419,0.7417,0.7418,1599900000.0
2008-01-22 01:23:00,0.7418,0.742,0.7418,0.742,607700000.0
2008-01-22 01:24:00,0.742,0.7425,0.7419,0.74225,1869600000.0
2008-01-22 01:25:00,0.7422,0.7425,0.7421,0.7422,1988600000.0
2008-01-22 01:26:00,0.7422,0.7423,0.7421,0.7421,160600000.0
2008-01-22 01:27:00,0.7421,0.7424,0.7421,0.7423,762700000.0
2008-01-22 01:28:00,0.7423,0.7425,0.7422,0.7424,562700000.0
2008-01-22 01:29:00,0.7424,0.7424,0.742,0.7422,1797100000.0
2008-01-22 01:30:00,0.7436,0.7439,0.743,0.7432,1917999998.0
2008-01-22 01:31:00,0.7422,0.7422,0.7419,0.7421,1917999998.0
2008-01-22 01:32:00,0.7428,0.7428,0.7422,0.7424,658700001.0
2008-01-22 01:33:00,0.7421,0.7433,0.7421,0.743,658700001.0
2008-01-22 01:34:00,0.743,0.743,0.7424,0.7426,878800000.0
2008-01-22 01:35:00,0.7422,0.7423,0.7421,0.7422,1969600000.0
2008-01-22 01:36:00,0.7423,0.7424,0.7423,0.7424,1969600000.0
2008-01-22 01:37:00,0.7429,0.7431,0.7429,0.743,1969600000.0
2008-01-22 01:38:00,0.743,0.7434,0.743,0.74305,2081099999.0
2008-01-22 01:39:00,0.7427,0.7429,0.7427,0.7428,1922700007.0
2008-01-22 01:40:00,0.7429,0.74295,0.7429,0.74295,1922700007.0
2008-01-22 01:41:00,0.74295,0.74295,0.7427,0.7427,2027499954.0
2008-01-22 01:42:00,0.7427,0.74275,0.7427,0.74275,1183199975.0
2008-01-22 01:43:00,0.74275,0.74275,0.74275,0.74275,931200000.0
2008-01-22 01:44:00,0.7426,0.7426,0.7425,0.7425,1889900000.0
2008-01-22 01:45:00,0.7424,0.7425,0.7423,0.7425,1889900000.0
2008-01-22 01:46:00,0.7427,0.7427,0.74195,0.74195,1889900000.0
2008-01-22 01:47:00,0.74195,0.74195,0.74115,0.7412,1913300000.0
2008-01-22 01:48:00,0.74115,0.7412,0.7409,0.741,1334600000.0
2008-01-22 01:49:00,0.741,0.741,0.7408,0.7409,1209500000.0
2008-01-22 01:50:00,0.7409,0.741,0.7405,0.7406,1399700000.0
2008-01-22 01:51:00,0.7423,0.7424,0.7423,0.7423,1299300000.0
2008-01-22 01:52:00,0.7407,0.7407,0.7405,0.7405,1299300000.0
2008-01-22 01:53:00,0.7405,0.7406,0.7402,0.7406,2043700000.0
2008-01-22 01:54:00,0.7421,0.7423,0.742,0.742,1943999999.0
2008-01-22 01:55:00,0.7421,0.7421,0.7416,0.7417,1943999999.0
2008-01-22 01:56:00,0.7405,0.7406,0.7404,0.7405,1943999999.0
2008-01-22 01:57:00,0.7419,0.7419,0.7419,0.7419,1990299966.0
2008-01-22 01:58:00,0.7402,0.7404,0.74,0.74,1990299966.0
2008-01-22 01:59:00,0.74,0.7406,0.7399,0.7406,1787200001.0
2008-01-22 02:00:00,0.7418,0.7419,0.7418,0.7419,2048599999.0
2008-01-22 02:01:00,0.7405,0.7406,0.7404,0.7405,2048599999.0
2008-01-22 02:02:00,0.7419,0.742,0.7419,0.7419,1702399972.0
2008-01-22 02:03:00,0.742,0.7421,0.742,0.7421,1702399972.0
2008-01-22 02:04:00,0.7407,0.7419,0.7407,0.74155,1702399972.0
2008-01-22 02:05:00,0.74155,0.74175,0.74115,0.74175,1369600000.0
2008-01-22 02:06:00,0.74175,0.74195,0.74135,0.7414,1523400000.0
2008-01-22 02:07:00,0.74135,0.7415,0.74135,0.7414,215700000.0
2008-01-22 02:08:00,0.7414,0.7419,0.74135,0.74185,1590100004.0
2008-01-22 02:09:00,0.74185,0.7419,0.7416,0.74165,1679499998.0
2008-01-22 02:10:00,0.7418,0.7418,0.7418,0.7418,1302599997.0
2008-01-22 02:12:00,0.7416,0.742,0.7415,0.7419,1302599997.0
2008-01-22 02:13:00,0.7422,0.7422,0.7421,0.7422,1688600000.0
2008-01-22 02:14:00,0.742,0.7421,0.74185,0.742,1688600000.0
2008-01-22 02:15:00,0.7425,0.7427,0.7424,0.7427,2006500002.0
2008-01-22 02:16:00,0.7423,0.743,0.7423,0.7426,2006500002.0
2008-01-22 02:17:00,0.7424,0.7425,0.7424,0.7424,1913600019.0
2008-01-22 02:18:00,0.7425,0.7425,0.7421,0.7425,1913600019.0
2008-01-22 02:19:00,0.7424,0.7428,0.7424,0.7428,1913600019.0
2008-01-22 02:20:00,0.743,0.743,0.7428,0.7429,1913600019.0
2008-01-22 02:21:00,0.7428,0.7429,0.7426,0.7429,1913600019.0
2008-01-22 02:22:00,0.7428,0.7429,0.7428,0.7429,1913600019.0
2008-01-22 02:23:00,0.7431,0.7436,0.7431,0.7435,1913600019.0
2008-01-22 02:24:00,0.7434,0.7434,0.7429,0.7429,1913600019.0
2008-01-22 02:25:00,0.7428,0.7429,0.7428,0.7428,1913600019.0
2008-01-22 02:26:00,0.7429,0.7431,0.7429,0.7429,1913600019.0
2008-01-22 02:27:00,0.7421,0.74215,0.74205,0.74205,1913600019.0
2008-01-22 02:28:00,0.743,0.743,0.7429,0.7429,2113200003.0
2008-01-22 02:29:00,0.7428,0.743,0.7428,0.7428,2113200003.0
2008-01-22 02:30:00,0.7429,0.743,0.7429,0.743,2113200003.0
2008-01-22 02:31:00,0.7434,0.7436,0.7433,0.7435,2113200003.0
2008-01-22 02:32:00,0.7436,0.7437,0.7435,0.7436,2113200003.0
2008-01-22 02:33:00,0.7438,0.7439,0.7438,0.7438,2113200003.0
2008-01-22 02:34:00,0.7424,0.7424,0.74215,0.74215,2113200003.0
2008-01-22 02:35:00,0.7439,0.744,0.7438,0.7439,1269200000.0
2008-01-22 02:36:00,0.7438,0.7438,0.7438,0.7438,1269200000.0
2008-01-22 02:37:00,0.7425,0.7425,0.7423,0.7425,1269200000.0
2008-01-22 02:38:00,0.7425,0.7431,0.7421,0.743,716200000.0
2008-01-22 02:39:00,0.743,0.743,0.7426,0.7427,758000000.0
2008-01-22 02:40:00,0.7427,0.743,0.7424,0.7426,955600000.0
2008-01-22 02:41:00,0.7438,0.7442,0.7438,0.744,2083200000.0
2008-01-22 02:42:00,0.7441,0.7449,0.7441,0.7449,2083200000.0
2008-01-22 02:43:00,0.74245,0.7425,0.74245,0.7425,2083200000.0
2008-01-22 02:44:00,0.7457,0.7457,0.7455,0.7456,1740899996.0
2008-01-22 02:45:00,0.7423,0.7425,0.74225,0.7425,1740899996.0
2008-01-22 02:46:00,0.7425,0.74295,0.74245,0.7425,1817100000.0
2008-01-22 02:47:00,0.7459,0.7459,0.7456,0.7456,1670400000.0
2008-01-22 02:48:00,0.7455,0.7459,0.7455,0.7457,1670400000.0
2008-01-22 02:49:00,0.7456,0.7456,0.7455,0.7455,1670400000.0
2008-01-22 02:50:00,0.7425,0.7425,0.7423,0.7423,1670400000.0
2008-01-22 02:51:00,0.7423,0.7423,0.7422,0.7423,1321600000.0
2008-01-22 02:52:00,0.7423,0.7423,0.7421,0.74215,466700000.0
2008-01-22 02:53:00,0.74215,0.7423,0.74205,0.7422,1545900000.0
2008-01-22 02:54:00,0.7422,0.7423,0.74175,0.7421,544100000.0
2008-01-22 02:55:00,0.7421,0.7421,0.7416,0.74165,904300000.0
2008-01-22 02:56:00,0.7416,0.7418,0.7415,0.74175,935700000.0
2008-01-22 02:57:00,0.7456,0.7458,0.7454,0.7454,1758200000.0
2008-01-22 02:58:00,0.7419,0.74215,0.74185,0.74215,1758200000.0
2008-01-22 02:59:00,0.74215,0.74215,0.7419,0.742,963200000.0
2008-01-22 03:00:00,0.742,0.742,0.7415,0.7417,991300000.0
2008-01-22 03:01:00,0.7452,0.7455,0.7452,0.7454,2146700002.0
2008-01-22 03:02:00,0.7453,0.7453,0.7452,0.7452,2146700002.0
2008-01-22 03:03:00,0.7453,0.7453,0.7447,0.7447,2146700002.0
2008-01-22 03:04:00,0.7449,0.7449,0.7447,0.7448,2146700002.0
2008-01-22 03:05:00,0.7421,0.7422,0.7418,0.7419,2146700002.0
2008-01-22 03:06:00,0.7447,0.7449,0.7446,0.7446,1719000000.0
2008-01-22 03:07:00,0.74185,0.74195,0.7418,0.74185,1719000000.0
2008-01-22 03:08:00,0.7448,0.7448,0.7447,0.7447,758400000.0
2008-01-22 03:09:00,0.742,0.74205,0.74185,0.74185,758400000.0
2008-01-22 03:10:00,0.7442,0.7443,0.7441,0.7441,665200000.0
2008-01-22 03:11:00,0.7418,0.7418,0.7414,0.74175,665200000.0
2008-01-22 03:12:00,0.7441,0.7441,0.7434,0.7435,1241300000.0
2008-01-22 03:13:00,0.7421,0.7423,0.74205,0.7422,1241300000.0
2008-01-22 03:14:00,0.7434,0.7434,0.7432,0.7432,2133800000.0
2008-01-22 03:15:00,0.7433,0.7434,0.7433,0.7434,2133800000.0
2008-01-22 03:16:00,0.7426,0.74265,0.7421,0.7422,2133800000.0
2008-01-22 03:17:00,0.7434,0.7434,0.7432,0.7433,1308600001.0
2008-01-22 03:18:00,0.74235,0.7425,0.7421,0.7424,1308600001.0
2008-01-22 03:19:00,0.7433,0.7435,0.7433,0.7435,1828000000.0
2008-01-22 03:20:00,0.7434,0.7435,0.7433,0.7433,1828000000.0
2008-01-22 03:21:00,0.7429,0.7429,0.7424,0.74265,1828000000.0
2008-01-22 03:22:00,0.74265,0.7432,0.74265,0.74305,1104100000.0
2008-01-22 03:23:00,0.7432,0.7437,0.74305,0.7433,1507600000.0
2008-01-22 03:24:00,0.7433,0.7433,0.7429,0.743,2128800000.0
2008-01-22 03:25:00,0.743,0.743,0.7428,0.7428,1754500000.0
2008-01-22 03:26:00,0.744,0.7441,0.744,0.744,1429500000.0
2008-01-22 03:27:00,0.7439,0.744,0.7438,0.744,1429500000.0
2008-01-22 03:28:00,0.7441,0.7445,0.7441,0.7444,1429500000.0
2008-01-22 03:29:00,0.7429,0.7429,0.74275,0.7429,1429500000.0
2008-01-22 03:30:00,0.7429,0.7432,0.7428,0.7432,1667000000.0
2008-01-22 03:31:00,0.7432,0.74355,0.7432,0.74355,1386400000.0
2008-01-22 03:32:00,0.74355,0.7437,0.7435,0.7437,1088800000.0
2008-01-22 03:33:00,0.7437,0.7439,0.7437,0.74385,1298399992.0
2008-01-22 03:34:00,0.7448,0.745,0.7448,0.745,1529000000.0
2008-01-22 03:35:00,0.7439,0.744,0.7438,0.7439,1529000000.0
2008-01-22 03:36:00,0.7439,0.7439,0.7439,0.7439,1482400000.0
2008-01-22 03:37:00,0.7439,0.744,0.74375,0.744,1470600000.0
2008-01-22 03:38:00,0.7448,0.745,0.7448,0.745,900800000.0
2008-01-22 03:39:00,0.7451,0.7452,0.7451,0.7452,900800000.0
2008-01-22 03:40:00,0.7453,0.7453,0.7452,0.7453,900800000.0
2008-01-22 03:41:00,0.7452,0.7452,0.7451,0.7451,900800000.0
2008-01-22 03:42:00,0.7442,0.7452,0.7442,0.7451,900800000.0
2008-01-22 03:43:00,0.7451,0.7455,0.745,0.74545,1419700000.0
2008-01-22 03:44:00,0.74545,0.7458,0.74545,0.74575,1876299986.0
2008-01-22 03:45:00,0.7458,0.7458,0.7454,0.7457,1195500000.0
2008-01-22 03:46:00,0.7457,0.74595,0.7454,0.74585,985600000.0
2008-01-22 03:47:00,0.74585,0.74615,0.74555,0.74555,1290000004.0
2008-01-22 03:48:00,0.7453,0.7454,0.7452,0.7452,1701600000.0
2008-01-22 03:49:00,0.7456,0.7456,0.7454,0.7454,1701600000.0
2008-01-22 03:50:00,0.7457,0.7458,0.74555,0.7458,1701600000.0
2008-01-22 03:51:00,0.7458,0.7458,0.7456,0.7456,1313600000.0
2008-01-22 03:52:00,0.7454,0.7455,0.7454,0.7454,1555100000.0
2008-01-22 03:53:00,0.7453,0.7453,0.7452,0.7452,1555100000.0
2008-01-22 03:54:00,0.745,0.7452,0.7449,0.74505,1555100000.0
2008-01-22 03:55:00,0.74505,0.74565,0.74505,0.74535,1249200000.0
2008-01-22 03:56:00,0.74535,0.74595,0.74535,0.7457,1126300000.0
2008-01-22 03:57:00,0.7457,0.7457,0.7452,0.74545,2084800002.0
2008-01-22 03:58:00,0.74545,0.7456,0.7453,0.7454,1641799999.0
2008-01-22 03:59:00,0.7457,0.7457,0.7456,0.7456,1222400000.0
2008-01-22 04:00:00,0.7457,0.7458,0.7457,0.7458,1222400000.0
2008-01-22 04:01:00,0.7453,0.7454,0.7452,0.7454,1222400000.0
2008-01-22 04:02:00,0.7464,0.7464,0.7464,0.7464,2124400000.0
2008-01-22 04:03:00,0.7453,0.7453,0.7444,0.74485,2124400000.0
2008-01-22 04:04:00,0.7468,0.7468,0.7467,0.7468,1594600000.0
2008-01-22 04:05:00,0.7469,0.7469,0.7466,0.7467,1594600000.0
2008-01-22 04:06:00,0.7448,0.7449,0.7445,0.7446,1594600000.0
2008-01-22 04:07:00,0.7465,0.7466,0.7463,0.7463,2026300022.0
2008-01-22 04:08:00,0.7464,0.7464,0.7463,0.7464,2026300022.0
2008-01-22 04:09:00,0.7446,0.7446,0.7441,0.74425,2026300022.0
2008-01-22 04:10:00,0.74425,0.7444,0.74395,0.74405,834400000.0
2008-01-22 04:11:00,0.74405,0.74445,0.7437,0.7442,1226100000.0
2008-01-22 04:12:00,0.7442,0.7442,0.7434,0.7435,1981800000.0
2008-01-22 04:13:00,0.7435,0.7436,0.7433,0.7433,1590400000.0
2008-01-22 04:14:00,0.7433,0.7434,0.7432,0.7434,1820100000.0
2008-01-22 04:15:00,0.7434,0.7434,0.7432,0.7434,1550300000.0
2008-01-22 04:16:00,0.7469,0.747,0.7468,0.747,1878000000.0
2008-01-22 04:17:00,0.7433,0.7434,0.7432,0.7434,1878000000.0
2008-01-22 04:18:00,0.7434,0.7435,0.74315,0.7435,1820000000.0
2008-01-22 04:19:00,0.7435,0.7437,0.7435,0.7436,2132400000.0
2008-01-22 04:20:00,0.7464,0.7464,0.7459,0.7459,2082000000.0
2008-01-22 04:21:00,0.7435,0.7435,0.7434,0.7434,2082000000.0
2008-01-22 04:22:00,0.74345,0.7443,0.7434,0.744,1144900000.0
2008-01-22 04:23:00,0.744,0.7443,0.744,0.7442,439900000.0
2008-01-22 04:24:00,0.7443,0.7445,0.7442,0.7445,756400000.0
2008-01-22 04:25:00,0.7445,0.7445,0.7443,0.7443,1285700000.0
2008-01-22 04:26:00,0.7443,0.7443,0.74365,0.7442,1038200000.0
2008-01-22 04:27:00,0.7442,0.7443,0.7439,0.7443,1981700000.0
2008-01-22 04:28:00,0.7443,0.7446,0.74415,0.7445,1725600021.0
2008-01-22 04:29:00,0.74445,0.7446,0.744,0.7441,2104700011.0
2008-01-22 04:30:00,0.74405,0.7444,0.744,0.7442,1660800000.0
2008-01-22 04:31:00,0.7461,0.7464,0.7461,0.7464,1574500000.0
2008-01-22 04:32:00,0.7465,0.7465,0.7464,0.7464,1574500000.0
2008-01-22 04:33:00,0.7446,0.7446,0.74445,0.7446,1574500000.0
2008-01-22 04:34:00,0.7446,0.7452,0.7446,0.7451,1784800000.0
2008-01-22 04:35:00,0.7451,0.7452,0.7451,0.7451,1164000000.0
2008-01-22 04:36:00,0.7451,0.7451,0.74455,0.7446,1920400000.0
2008-01-22 04:37:00,0.7446,0.7448,0.7446,0.7448,1706400000.0
2008-01-22 04:38:00,0.7448,0.7453,0.74445,0.7451,1996000001.0
2008-01-22 04:39:00,0.7454,0.7455,0.7454,0.7454,1527200000.0
2008-01-22 04:40:00,0.74515,0.7454,0.7449,0.745,1527200000.0
2008-01-22 04:41:00,0.7452,0.7454,0.7447,0.7453,1272600000.0
2008-01-22 04:42:00,0.7456,0.7457,0.7455,0.7457,1904800000.0
2008-01-22 04:43:00,0.7448,0.7452,0.7447,0.7448,1904800000.0
2008-01-22 04:44:00,0.746,0.746,0.7458,0.7458,1615200000.0
2008-01-22 04:45:00,0.7449,0.74525,0.7449,0.74525,1615200000.0
2008-01-22 04:46:00,0.7461,0.7464,0.7461,0.7461,2079200000.0
2008-01-22 04:47:00,0.7453,0.74545,0.7453,0.74545,2079200000.0
2008-01-22 04:48:00,0.7459,0.7459,0.7458,0.7458,1767700000.0
2008-01-22 04:50:00,0.7459,0.7459,0.7458,0.7458,1767700000.0
2008-01-22 04:51:00,0.7459,0.7459,0.7457,0.7457,1767700000.0
2008-01-22 04:53:00,0.7458,0.7458,0.7456,0.7457,1767700000.0
2008-01-22 04:54:00,0.7455,0.7455,0.7453,0.7455,1767700000.0
2008-01-22 04:55:00,0.7461,0.7463,0.746,0.7462,1787200000.0
2008-01-22 04:56:00,0.7463,0.7463,0.746,0.7461,1787200000.0
2008-01-22 04:57:00,0.7462,0.7462,0.7459,0.7459,1787200000.0
2008-01-22 04:58:00,0.7458,0.7458,0.7458,0.7458,1787200000.0
2008-01-22 04:59:00,0.7457,0.7457,0.74555,0.74565,1787200000.0
2008-01-22 05:00:00,0.74565,0.746,0.74565,0.74595,789600000.0
2008-01-22 05:02:00,0.74595,0.74685,0.74595,0.7465,1839900001.0
2008-01-22 05:03:00,0.7465,0.74685,0.7465,0.74685,1461500000.0
2008-01-22 05:04:00,0.74685,0.74695,0.74675,0.7468,1694100000.0
2008-01-22 05:05:00,0.7453,0.7454,0.7453,0.7453,2047200000.0
2008-01-22 05:06:00,0.7456,0.7456,0.7454,0.7454,2047200000.0
2008-01-22 05:07:00,0.7456,0.7456,0.7453,0.7453,2047200000.0
2008-01-22 05:08:00,0.7452,0.7454,0.7452,0.7453,2047200000.0
2008-01-22 05:09:00,0.7454,0.7456,0.7453,0.7453,2047200000.0
2008-01-22 05:10:00,0.7455,0.7455,0.7452,0.7452,2047200000.0
2008-01-22 05:11:00,0.7453,0.7454,0.7453,0.7454,2047200000.0
2008-01-22 05:12:00,0.7453,0.7454,0.7453,0.7454,2047200000.0
2008-01-22 05:13:00,0.74635,0.7464,0.74635,0.74635,2047200000.0
2008-01-22 05:14:00,0.7452,0.7452,0.7449,0.745,2142100000.0
2008-01-22 05:15:00,0.7449,0.7449,0.7441,0.7446,2142100000.0
2008-01-22 05:16:00,0.7443,0.7446,0.7442,0.7443,2142100000.0
2008-01-22 05:17:00,0.7442,0.7443,0.7439,0.7439,2142100000.0
2008-01-22 05:18:00,0.7438,0.7439,0.7438,0.7438,2142100000.0
2008-01-22 05:19:00,0.7467,0.7467,0.7465,0.7465,2142100000.0
2008-01-22 05:20:00,0.7465,0.7466,0.74575,0.746,1310400000.0
2008-01-22 05:21:00,0.746,0.7461,0.7459,0.74595,892500000.0
2008-01-22 05:22:00,0.7439,0.744,0.7439,0.7439,953500000.0
2008-01-22 05:23:00,0.7438,0.7438,0.7436,0.7437,953500000.0
2008-01-22 05:24:00,0.7438,0.7438,0.7437,0.7438,953500000.0
2008-01-22 05:25:00,0.74605,0.7462,0.74595,0.74595,953500000.0
2008-01-22 05:26:00,0.74595,0.7461,0.74595,0.7461,1614100000.0
2008-01-22 05:27:00,0.7433,0.7433,0.7428,0.743,1204600000.0
2008-01-22 05:28:00,0.74615,0.7462,0.7461,0.74615,1204600000.0
2008-01-22 05:29:00,0.7433,0.7435,0.7433,0.7434,1288600000.0
2008-01-22 05:30:00,0.7462,0.7464,0.7462,0.7462,1288600000.0
2008-01-22 05:31:00,0.7438,0.7438,0.7438,0.7438,2058400000.0
2008-01-22 05:32:00,0.7436,0.7436,0.7436,0.7436,2058400000.0
2008-01-22 05:33:00,0.7463,0.7464,0.74605,0.74605,2058400000.0
2008-01-22 05:34:00,0.74605,0.7461,0.74575,0.7458,1235199991.0
2008-01-22 05:35:00,0.7429,0.7429,0.7427,0.7429,993300000.0
2008-01-22 05:36:00,0.743,0.743,0.7428,0.7428,993300000.0
2008-01-22 05:37:00,0.7456,0.7456,0.7455,0.7455,993300000.0
2008-01-22 05:38:00,0.743,0.743,0.743,0.743,1221600000.0
2008-01-22 05:39:00,0.7433,0.7433,0.7431,0.7431,1221600000.0
2008-01-22 05:40:00,0.743,0.7435,0.7429,0.7433,1221600000.0
2008-01-22 05:41:00,0.7432,0.7432,0.743,0.743,1221600000.0
2008-01-22 05:42:00,0.7431,0.7434,0.7431,0.7434,1221600000.0
2008-01-22 05:43:00,0.7433,0.7433,0.7433,0.7433,1221600000.0
2008-01-22 05:44:00,0.7431,0.7434,0.7431,0.7432,1221600000.0
2008-01-22 05:45:00,0.74575,0.746,0.74545,0.746,1221600000.0
2008-01-22 05:46:00,0.746,0.7464,0.7456,0.7462,1342800000.0
2008-01-22 05:47:00,0.7431,0.7431,0.742,0.7422,787200000.0
2008-01-22 05:48:00,0.7423,0.7423,0.742,0.7423,787200000.0
2008-01-22 05:49:00,0.7425,0.7427,0.7424,0.7424,787200000.0
2008-01-22 05:50:00,0.7458,0.7458,0.7458,0.7458,787200000.0
2008-01-22 05:51:00,0.7458,0.7458,0.74555,0.74555,1345900000.0
2008-01-22 05:52:00,0.743,0.7435,0.743,0.7434,1458100000.0
2008-01-22 05:53:00,0.7433,0.7434,0.7433,0.7434,1458100000.0
2008-01-22 05:54:00,0.7435,0.7436,0.7434,0.7434,1458100000.0
2008-01-22 05:55:00,0.7461,0.7463,0.7457,0.7457,1458100000.0
2008-01-22 05:56:00,0.7438,0.7442,0.7438,0.7438,1831500000.0
2008-01-22 05:57:00,0.746,0.746,0.7457,0.74585,1831500000.0
2008-01-22 05:58:00,0.7439,0.7439,0.7439,0.7439,2144800000.0
2008-01-22 05:59:00,0.7457,0.7459,0.74565,0.7457,2144800000.0
2008-01-22 06:00:00,0.7437,0.7437,0.7437,0.7437,1895600000.0
2008-01-22 06:01:00,0.7438,0.7438,0.7436,0.7436,1895600000.0
2008-01-22 06:02:00,0.7457,0.7457,0.7457,0.7457,1895600000.0
2008-01-22 06:03:00,0.7457,0.7457,0.7457,0.7457,1704000000.0
2008-01-22 06:04:00,0.7437,0.7438,0.7437,0.7438,1965300000.0
2008-01-22 06:05:00,0.7437,0.7438,0.7433,0.7433,1965300000.0
2008-01-22 06:06:00,0.7432,0.7432,0.7427,0.7427,1965300000.0
2008-01-22 06:07:00,0.7428,0.7428,0.7426,0.7426,1965300000.0
2008-01-22 06:08:00,0.7424,0.7424,0.7421,0.7422,1965300000.0
2008-01-22 06:09:00,0.7423,0.7427,0.7422,0.7426,1965300000.0
2008-01-22 06:10:00,0.7423,0.7424,0.7421,0.7423,1965300000.0
2008-01-22 06:11:00,0.7422,0.7423,0.7418,0.7419,1965300000.0
2008-01-22 06:12:00,0.742,0.7421,0.742,0.7421,1965300000.0
2008-01-22 06:13:00,0.7454,0.7454,0.74525,0.7453,1965300000.0
2008-01-22 06:14:00,0.7453,0.7453,0.745,0.745,1120800000.0
2008-01-22 06:15:00,0.745,0.745,0.74415,0.74445,1636800000.0
2008-01-22 06:16:00,0.7428,0.743,0.7428,0.7429,1726000000.0
2008-01-22 06:17:00,0.7443,0.7444,0.7436,0.7438,1726000000.0
2008-01-22 06:18:00,0.7438,0.7441,0.7436,0.7439,1816000000.0
2008-01-22 06:19:00,0.7436,0.7437,0.7431,0.7435,997700000.0
2008-01-22 06:20:00,0.7436,0.7436,0.7434,0.7436,997700000.0
2008-01-22 06:21:00,0.7438,0.7438,0.7437,0.7437,997700000.0
2008-01-22 06:22:00,0.7436,0.7436,0.7434,0.7434,997700000.0
2008-01-22 06:23:00,0.7435,0.7435,0.7434,0.7435,997700000.0
2008-01-22 06:24:00,0.7439,0.7439,0.7436,0.74365,997700000.0
2008-01-22 06:25:00,0.7435,0.7435,0.7431,0.7431,1863900000.0
2008-01-22 06:26:00,0.7439,0.7439,0.7432,0.7432,1863900000.0
2008-01-22 06:27:00,0.7432,0.7433,0.7429,0.7432,1527750000.0
2008-01-22 06:28:00,0.7432,0.7435,0.7432,0.7432,1203300000.0
2008-01-22 06:29:00,0.7432,0.7438,0.7432,0.7435,2116700000.0
2008-01-22 06:30:00,0.744,0.7444,0.744,0.7444,1758800000.0
2008-01-22 06:31:00,0.7445,0.7445,0.7442,0.7442,1758800000.0
2008-01-22 06:32:00,0.7445,0.7449,0.7445,0.7449,1758800000.0
2008-01-22 06:33:00,0.745,0.7457,0.7449,0.7456,1758800000.0
2008-01-22 06:34:00,0.74365,0.7437,0.743,0.7432,1758800000.0
2008-01-22 06:35:00,0.7432,0.7432,0.7429,0.743,1534100000.0
2008-01-22 06:36:00,0.7459,0.746,0.7458,0.7458,1829700000.0
2008-01-22 06:37:00,0.7459,0.746,0.7457,0.7457,1829700000.0
2008-01-22 06:38:00,0.7431,0.7432,0.743,0.7432,1829700000.0
2008-01-22 06:39:00,0.7454,0.7456,0.7454,0.7455,871200000.0
2008-01-22 06:40:00,0.7457,0.7458,0.7457,0.7458,871200000.0
2008-01-22 06:41:00,0.746,0.746,0.7457,0.7457,871200000.0
2008-01-22 06:42:00,0.7458,0.746,0.7458,0.746,871200000.0
2008-01-22 06:43:00,0.74335,0.74335,0.7432,0.7432,871200000.0
2008-01-22 06:44:00,0.7432,0.74335,0.7431,0.7431,1057500000.0
2008-01-22 06:45:00,0.7431,0.74325,0.7431,0.74325,1815699992.0
2008-01-22 06:46:00,0.74325,0.74325,0.7431,0.7431,870400000.0
2008-01-22 06:47:00,0.7431,0.7431,0.742,0.74205,1934200000.0
2008-01-22 06:48:00,0.7468,0.7468,0.7467,0.7467,1527999997.0
2008-01-22 06:49:00,0.7425,0.7427,0.7424,0.7427,1527999997.0
2008-01-22 06:50:00,0.7427,0.7427,0.7422,0.7425,1665100000.0
2008-01-22 06:51:00,0.7466,0.7467,0.7466,0.7466,1374250000.0
2008-01-22 06:52:00,0.7467,0.7467,0.7466,0.7466,1374250000.0
2008-01-22 06:53:00,0.7465,0.7467,0.7461,0.7461,1374250000.0
2008-01-22 06:54:00,0.746,0.746,0.7458,0.7459,1374250000.0
2008-01-22 06:55:00,0.7435,0.7441,0.7434,0.7441,1374250000.0
2008-01-22 06:56:00,0.7441,0.7441,0.7437,0.7437,1689700000.0
2008-01-22 06:57:00,0.746,0.746,0.7458,0.7459,1247100000.0
2008-01-22 06:58:00,0.7458,0.7459,0.7458,0.7458,1247100000.0
2008-01-22 06:59:00,0.7459,0.7459,0.7457,0.7457,1247100000.0
2008-01-22 07:00:00,0.7456,0.7457,0.7452,0.7454,1247100000.0
2008-01-22 07:01:00,0.74355,0.7439,0.74345,0.7437,1247100000.0
2008-01-22 07:02:00,0.7437,0.7437,0.7432,0.7435,1742300000.0
2008-01-22 07:03:00,0.7435,0.7438,0.7432,0.7438,1895800000.0
2008-01-22 07:04:00,0.7438,0.7439,0.7436,0.74385,1197900000.0
2008-01-22 07:05:00,0.7454,0.7454,0.7446,0.7447,1790000000.0
2008-01-22 07:06:00,0.7446,0.7447,0.7446,0.7447,1790000000.0
2008-01-22 07:07:00,0.745,0.745,0.745,0.745,1790000000.0
2008-01-22 07:08:00,0.7451,0.7454,0.7451,0.7454,1790000000.0
2008-01-22 07:09:00,0.7453,0.7453,0.745,0.7451,1790000000.0
2008-01-22 07:10:00,0.7426,0.7426,0.7422,0.7423,1790000000.0
2008-01-22 07:11:00,0.7423,0.7423,0.7418,0.7421,2063799998.0
2008-01-22 07:12:00,0.7451,0.7452,0.745,0.7452,1063200000.0
2008-01-22 07:13:00,0.745,0.7451,0.745,0.745,1063200000.0
2008-01-22 07:14:00,0.74235,0.74235,0.7423,0.74235,1063200000.0
2008-01-22 07:15:00,0.74235,0.7428,0.74235,0.7428,1782400000.0
2008-01-22 07:16:00,0.7453,0.7453,0.7453,0.7453,1739500000.0
2008-01-22 07:17:00,0.7455,0.7455,0.7451,0.7451,1739500000.0
2008-01-22 07:18:00,0.7431,0.7431,0.7429,0.7431,1739500000.0
2008-01-22 07:19:00,0.7451,0.7451,0.7445,0.7445,1769700000.0
2008-01-22 07:20:00,0.7443,0.7444,0.7436,0.7437,1769700000.0
2008-01-22 07:21:00,0.7438,0.7441,0.7437,0.7439,1769700000.0
2008-01-22 07:22:00,0.7438,0.7438,0.7437,0.7437,1769700000.0
2008-01-22 07:23:00,0.7435,0.7435,0.7433,0.7435,1769700000.0
2008-01-22 07:24:00,0.7433,0.7433,0.7431,0.7433,1643599975.0
2008-01-22 07:25:00,0.7434,0.7434,0.7432,0.7432,1643599975.0
2008-01-22 07:26:00,0.7431,0.7431,0.7427,0.7427,1643599975.0
2008-01-22 07:27:00,0.7426,0.7427,0.7425,0.7425,1643599975.0
2008-01-22 07:28:00,0.7434,0.74365,0.74335,0.74335,1643599975.0
2008-01-22 07:29:00,0.7428,0.7431,0.7428,0.7429,1758799991.0
2008-01-22 07:30:00,0.743,0.7431,0.7423,0.7425,1758799991.0
2008-01-22 07:31:00,0.7424,0.7424,0.7417,0.7417,1758799991.0
2008-01-22 07:32:00,0.7419,0.742,0.7416,0.7416,1758799991.0
2008-01-22 07:33:00,0.74485,0.7458,0.7446,0.7458,1758799991.0
2008-01-22 07:34:00,0.7418,0.7418,0.7403,0.7411,1938200004.0
2008-01-22 07:35:00,0.7413,0.7417,0.7405,0.7407,1938200004.0
2008-01-22 07:36:00,0.74585,0.746,0.7457,0.746,1938200004.0
2008-01-22 07:37:00,0.7409,0.741,0.7408,0.741,950400000.0
2008-01-22 07:38:00,0.7409,0.7413,0.7409,0.7413,950400000.0
2008-01-22 07:39:00,0.7414,0.7417,0.7413,0.7416,950400000.0
2008-01-22 07:40:00,0.7417,0.7418,0.7413,0.7413,950400000.0
2008-01-22 07:41:00,0.7459,0.7459,0.7451,0.7451,950400000.0
2008-01-22 07:42:00,0.7451,0.7459,0.7451,0.7459,1260800000.0
2008-01-22 07:43:00,0.7459,0.746,0.7457,0.7457,2054000000.0
2008-01-22 07:44:00,0.742,0.7422,0.742,0.7422,1386400000.0
2008-01-22 07:45:00,0.7464,0.74675,0.7464,0.7465,1386400000.0
2008-01-22 07:46:00,0.7465,0.7467,0.7465,0.7466,664800000.0
2008-01-22 07:47:00,0.7466,0.74675,0.7466,0.74675,760600000.0
2008-01-22 07:48:00,0.74675,0.7468,0.7467,0.74675,1076000000.0
2008-01-22 07:49:00,0.7428,0.7431,0.7427,0.7431,1791199986.0
2008-01-22 07:50:00,0.743,0.7431,0.743,0.7431,1791199986.0
2008-01-22 07:51:00,0.743,0.743,0.7425,0.7426,1791199986.0
2008-01-22 07:52:00,0.7427,0.7427,0.7417,0.7417,1791199986.0
2008-01-22 07:53:00,0.7418,0.742,0.7409,0.7412,1791199986.0
2008-01-22 07:54:00,0.7414,0.7414,0.741,0.7411,1791199986.0
2008-01-22 07:55:00,0.7459,0.746,0.74565,0.746,1791199986.0
2008-01-22 07:56:00,0.746,0.746,0.746,0.746,500800000.0
2008-01-22 07:57:00,0.7419,0.7427,0.7418,0.7426,1076000000.0
2008-01-22 07:58:00,0.7459,0.746,0.7458,0.7458,1076000000.0
2008-01-22 07:59:00,0.7458,0.7458,0.74525,0.7453,727200000.0
2008-01-22 08:00:00,0.7427,0.7429,0.7425,0.7428,1407900000.0
2008-01-22 08:01:00,0.7453,0.7454,0.7449,0.7449,1407900000.0
2008-01-22 08:02:00,0.7427,0.7427,0.7423,0.7427,948900000.0
2008-01-22 08:03:00,0.7426,0.7427,0.7425,0.7426,948900000.0
2008-01-22 08:04:00,0.7427,0.7429,0.7426,0.7428,948900000.0
2008-01-22 08:05:00,0.7454,0.7454,0.7445,0.7446,948900000.0
2008-01-22 08:06:00,0.7446,0.74495,0.7445,0.74485,2084100002.0
2008-01-22 08:07:00,0.74485,0.74515,0.7447,0.74515,2034100000.0
2008-01-22 08:08:00,0.74515,0.74535,0.74515,0.7453,947200000.0
2008-01-22 08:09:00,0.7424,0.7427,0.7423,0.7423,1752700000.0
2008-01-22 08:10:00,0.7422,0.7422,0.742,0.742,1752700000.0
2008-01-22 08:11:00,0.74495,0.7451,0.74495,0.7451,1752700000.0
2008-01-22 08:12:00,0.7451,0.7451,0.74495,0.74505,1042900000.0
2008-01-22 08:13:00,0.74505,0.7451,0.74505,0.74505,1272800000.0
2008-01-22 08:14:00,0.74505,0.74505,0.74505,0.74505,825600000.0
2008-01-22 08:15:00,0.74505,0.7454,0.74505,0.7453,1923200000.0
2008-01-22 08:16:00,0.742,0.7422,0.7418,0.7419,1714700000.0
2008-01-22 08:17:00,0.7454,0.7454,0.7445,0.7445,1714700000.0
2008-01-22 08:18:00,0.7421,0.7425,0.7418,0.742,1915299996.0
2008-01-22 08:19:00,0.7421,0.7423,0.7419,0.742,1915299996.0
2008-01-22 08:20:00,0.74465,0.7447,0.7435,0.7437,1915299996.0
2008-01-22 08:21:00,0.7437,0.7444,0.7436,0.7438,1962399959.0
2008-01-22 08:22:00,0.7419,0.7421,0.7419,0.742,1866300000.0
2008-01-22 08:23:00,0.7437,0.7437,0.7432,0.7432,1866300000.0
2008-01-22 08:24:00,0.7432,0.7435,0.743,0.7435,1966800000.0
2008-01-22 08:25:00,0.7435,0.7435,0.7432,0.74325,1914200011.0
2008-01-22 08:26:00,0.7434,0.7435,0.7432,0.7434,2078700000.0
2008-01-22 08:27:00,0.7435,0.7435,0.7429,0.7429,2078700000.0
2008-01-22 08:28:00,0.7429,0.7431,0.7428,0.7428,2078700000.0
2008-01-22 08:29:00,0.743,0.743,0.7427,0.7428,1665500000.0
2008-01-22 08:30:00,0.7431,0.7432,0.7424,0.7426,1665500000.0
2008-01-22 08:31:00,0.7426,0.7426,0.7417,0.7418,2016500000.0
2008-01-22 08:32:00,0.7418,0.7423,0.7415,0.7416,1982900000.0
2008-01-22 08:33:00,0.7416,0.74235,0.7416,0.7419,1732600000.0
2008-01-22 08:34:00,0.7419,0.7419,0.7403,0.74125,1856000009.0
2008-01-22 08:35:00,0.7414,0.7417,0.7412,0.7414,1708800000.0
2008-01-22 08:36:00,0.7405,0.7408,0.7405,0.7408,1708800000.0
2008-01-22 08:37:00,0.7408,0.7412,0.7408,0.741,1707200000.0
2008-01-22 08:38:00,0.741,0.7416,0.741,0.7416,1891200000.0
2008-01-22 08:39:00,0.7416,0.7419,0.7414,0.7418,1714600000.0
2008-01-22 08:40:00,0.7418,0.74195,0.7412,0.7412,1590600000.0
2008-01-22 08:41:00,0.7405,0.7406,0.7403,0.7406,1753600000.0
2008-01-22 08:42:00,0.7412,0.7414,0.7412,0.7413,1753600000.0
2008-01-22 08:43:00,0.7401,0.7402,0.7399,0.7399,2098400000.0
2008-01-22 08:44:00,0.742,0.7424,0.7419,0.7424,2098400000.0
2008-01-22 08:45:00,0.7424,0.7425,0.7424,0.7425,1943200001.0
2008-01-22 08:46:00,0.7425,0.7425,0.74195,0.742,1690000000.0
2008-01-22 08:47:00,0.742,0.7427,0.742,0.74265,1679000000.0
2008-01-22 08:48:00,0.74265,0.74285,0.7426,0.74275,1695199988.0
2008-01-22 08:49:00,0.7396,0.74,0.7396,0.7397,718800000.0
2008-01-22 08:50:00,0.7396,0.7396,0.7393,0.7393,718800000.0
2008-01-22 08:51:00,0.7431,0.7431,0.7428,0.743,718800000.0
2008-01-22 08:52:00,0.743,0.743,0.7415,0.7416,1925399986.0
2008-01-22 08:53:00,0.739,0.7396,0.739,0.7396,1010700000.0
2008-01-22 08:54:00,0.741,0.7413,0.741,0.7413,1010700000.0
2008-01-22 08:55:00,0.7413,0.7414,0.7413,0.7413,756900000.0
2008-01-22 08:56:00,0.7413,0.74225,0.7412,0.7422,2100400000.0
2008-01-22 08:57:00,0.742,0.7429,0.7419,0.7429,1215499998.0
2008-01-22 08:58:00,0.7429,0.7429,0.7425,0.74255,802700000.0
2008-01-22 08:59:00,0.74255,0.74275,0.7423,0.74255,1203500000.0
2008-01-22 09:00:00,0.74255,0.7428,0.7425,0.7428,968000000.0
2008-01-22 09:01:00,0.7428,0.7428,0.7423,0.7426,895200000.0
2008-01-22 09:02:00,0.7426,0.74295,0.7422,0.7426,1042500000.0
2008-01-22 09:03:00,0.7426,0.7427,0.7425,0.7425,1618399996.0
2008-01-22 09:04:00,0.7426,0.743,0.7425,0.7428,1928699967.0
2008-01-22 09:05:00,0.74275,0.7428,0.7425,0.74255,780400000.0
2008-01-22 09:06:00,0.74255,0.7428,0.7425,0.7427,1102899992.0
2008-01-22 09:07:00,0.7389,0.7389,0.7389,0.7389,1229700000.0
2008-01-22 09:08:00,0.74265,0.74265,0.7425,0.7425,1229700000.0
2008-01-22 09:09:00,0.7425,0.7425,0.742,0.7421,913100000.0
2008-01-22 09:10:00,0.7421,0.7421,0.7419,0.7419,1630400000.0
2008-01-22 09:11:00,0.7419,0.7419,0.7413,0.7414,714300000.0
2008-01-22 09:12:00,0.7413,0.7418,0.7412,0.74135,749600000.0
2008-01-22 09:13:00,0.74135,0.7419,0.74135,0.74155,657400000.0
2008-01-22 09:14:00,0.74155,0.7417,0.7414,0.74155,1065700000.0
2008-01-22 09:15:00,0.74155,0.74205,0.7415,0.742,1548900000.0
2008-01-22 09:16:00,0.7415,0.7415,0.7409,0.7409,1675300000.0
2008-01-22 09:17:00,0.74195,0.742,0.7416,0.7417,1675300000.0
2008-01-22 09:18:00,0.7417,0.7425,0.7416,0.7422,1694899998.0
2008-01-22 09:19:00,0.7422,0.7423,0.7418,0.7423,1796099988.0
2008-01-22 09:20:00,0.7406,0.7417,0.7406,0.7415,1920800000.0
2008-01-22 09:21:00,0.7423,0.7424,0.7421,0.7422,1920800000.0
2008-01-22 09:22:00,0.7421,0.7423,0.7419,0.7423,1771200000.0
2008-01-22 09:23:00,0.7417,0.7422,0.7417,0.7421,1612400000.0
2008-01-22 09:24:00,0.7424,0.7424,0.7421,0.7421,1612400000.0
2008-01-22 09:25:00,0.7423,0.7429,0.742,0.7428,1612400000.0
2008-01-22 09:26:00,0.7432,0.7436,0.7428,0.7435,1612400000.0
2008-01-22 09:27:00,0.7434,0.7434,0.7428,0.7429,1612400000.0
2008-01-22 09:28:00,0.744,0.7442,0.7439,0.7441,1917200000.0
2008-01-22 09:29:00,0.7439,0.7441,0.7435,0.7436,1917200000.0
2008-01-22 09:30:00,0.7427,0.7427,0.7425,0.7427,1917200000.0
2008-01-22 09:31:00,0.7427,0.7429,0.7427,0.7427,1193200000.0
2008-01-22 09:32:00,0.7427,0.7429,0.7424,0.7426,995600000.0
2008-01-22 09:33:00,0.7436,0.7444,0.7436,0.7442,1676300002.0
2008-01-22 09:34:00,0.7422,0.7423,0.7415,0.7415,1676300002.0
2008-01-22 09:35:00,0.7415,0.7417,0.7412,0.7412,1247100003.0
2008-01-22 09:36:00,0.7412,0.7415,0.7405,0.7407,1194700000.0
2008-01-22 09:37:00,0.7407,0.7407,0.7401,0.7401,1155800000.0
2008-01-22 09:38:00,0.7401,0.7402,0.74,0.7401,1061600000.0
2008-01-22 09:39:00,0.7401,0.7404,0.7399,0.7403,1217799983.0
2008-01-22 09:40:00,0.7403,0.74085,0.7403,0.7405,1778600010.0
2008-01-22 09:41:00,0.7405,0.7406,0.7403,0.74045,1939700002.0
2008-01-22 09:42:00,0.74045,0.7406,0.73995,0.74,1085500000.0
2008-01-22 09:43:00,0.74,0.7402,0.7399,0.7399,836300000.0
2008-01-22 09:44:00,0.7399,0.7402,0.7396,0.7398,1261899998.0
2008-01-22 09:45:00,0.7398,0.73985,0.7396,0.73975,663600000.0
2008-01-22 09:46:00,0.73975,0.7401,0.7395,0.74,1337699999.0
2008-01-22 09:47:00,0.74,0.7401,0.7397,0.7397,1537600000.0
2008-01-22 09:48:00,0.7397,0.74,0.7394,0.73955,1617899999.0
2008-01-22 09:49:00,0.73945,0.74,0.73945,0.7397,1700099992.0
2008-01-22 09:50:00,0.7397,0.7397,0.7391,0.7392,1116700000.0
2008-01-22 09:51:00,0.7391,0.7394,0.739,0.7391,1621299992.0
2008-01-22 09:52:00,0.7392,0.7393,0.7389,0.7392,1833700002.0
2008-01-22 09:53:00,0.7392,0.7397,0.7391,0.7395,1290700000.0
2008-01-22 09:54:00,0.7397,0.7403,0.7392,0.7403,1603500000.0
2008-01-22 09:55:00,0.7404,0.7406,0.7401,0.7404,1634099993.0
2008-01-22 09:56:00,0.7467,0.7472,0.7467,0.7472,1419300000.0
2008-01-22 09:57:00,0.7404,0.7404,0.7401,0.7404,1419300000.0
2008-01-22 09:58:00,0.7404,0.7404,0.7397,0.7402,1535800000.0
2008-01-22 09:59:00,0.7402,0.7403,0.7398,0.7399,1213000000.0
2008-01-22 10:00:00,0.7481,0.7486,0.7481,0.7486,1833799998.0
2008-01-22 10:01:00,0.7394,0.7396,0.7385,0.7386,1833799998.0
2008-01-22 10:02:00,0.7386,0.7388,0.7385,0.7387,1524500000.0
2008-01-22 10:03:00,0.7387,0.7394,0.7385,0.7385,977400000.0
2008-01-22 10:04:00,0.7386,0.7389,0.7386,0.7388,1474500000.0
2008-01-22 10:05:00,0.7486,0.7488,0.7484,0.7487,1288800000.0
2008-01-22 10:06:00,0.7388,0.7392,0.7388,0.7389,1288800000.0
2008-01-22 10:07:00,0.7389,0.7392,0.7389,0.7389,1245800000.0
2008-01-22 10:08:00,0.7389,0.7392,0.7387,0.7392,1816499999.0
2008-01-22 10:09:00,0.7392,0.74,0.7391,0.7398,1470100000.0
2008-01-22 10:10:00,0.7398,0.74,0.7397,0.7397,1450300000.0
2008-01-22 10:11:00,0.7397,0.7402,0.7395,0.7398,1648399995.0
2008-01-22 10:12:00,0.7398,0.7405,0.7398,0.7403,1431899997.0
2008-01-22 10:13:00,0.7403,0.7416,0.7402,0.7416,1282799999.0
2008-01-22 10:14:00,0.7416,0.7422,0.7413,0.7416,1670799999.0
2008-01-22 10:15:00,0.7416,0.742,0.7413,0.7414,1801599983.0
2008-01-22 10:16:00,0.7481,0.7481,0.7478,0.7478,1457600000.0
2008-01-22 10:17:00,0.7409,0.741,0.7408,0.74085,1457600000.0
2008-01-22 10:18:00,0.74085,0.7415,0.74085,0.7409,1282100000.0
2008-01-22 10:19:00,0.7409,0.7409,0.7404,0.7406,1594300000.0
2008-01-22 10:20:00,0.7406,0.74175,0.74055,0.7415,1259700000.0
2008-01-22 10:21:00,0.7415,0.7418,0.74145,0.7417,1302600000.0
2008-01-22 10:22:00,0.7417,0.7423,0.7414,0.7416,1724399998.0
2008-01-22 10:23:00,0.7416,0.7421,0.74145,0.7421,1613100000.0
2008-01-22 10:24:00,0.7421,0.7422,0.7421,0.74215,1516000000.0
2008-01-22 10:25:00,0.74215,0.74305,0.7421,0.74305,1326900000.0
2008-01-22 10:26:00,0.74305,0.7439,0.743,0.7435,1930400000.0
2008-01-22 10:27:00,0.7435,0.7441,0.7434,0.7438,1342300000.0
2008-01-22 10:28:00,0.7438,0.7444,0.7438,0.744,1157600000.0
2008-01-22 10:29:00,0.7439,0.744,0.7434,0.7434,1615799996.0
2008-01-22 10:30:00,0.7434,0.7435,0.74255,0.7428,1590600005.0
2008-01-22 10:31:00,0.7428,0.7432,0.7427,0.7431,932800000.0
2008-01-22 10:32:00,0.7431,0.7438,0.7427,0.7436,1461200000.0
2008-01-22 10:33:00,0.7436,0.7444,0.7435,0.7442,1408199998.0
2008-01-22 10:34:00,0.7442,0.7455,0.744,0.7455,1261299979.0
2008-01-22 10:35:00,0.7455,0.7456,0.7444,0.7444,1719500000.0
2008-01-22 10:36:00,0.7444,0.7447,0.7441,0.7445,1422000001.0
2008-01-22 10:37:00,0.7445,0.7445,0.7442,0.7444,862400000.0
2008-01-22 10:38:00,0.7444,0.7445,0.744,0.7442,807500000.0
2008-01-22 10:39:00,0.74425,0.7443,0.7439,0.7441,2065300001.0
2008-01-22 10:40:00,0.7441,0.7444,0.744,0.7442,1756400000.0
2008-01-22 10:41:00,0.7442,0.7442,0.7436,0.7438,1929699999.0
2008-01-22 10:42:00,0.7438,0.744,0.7436,0.7437,1287100000.0
2008-01-22 10:43:00,0.7437,0.7446,0.7436,0.7445,1772000007.0
2008-01-22 10:44:00,0.7445,0.7464,0.7444,0.7464,1325600000.0
2008-01-22 10:45:00,0.7464,0.74915,0.746,0.7485,1085000002.0
2008-01-22 10:46:00,0.7485,0.7488,0.7473,0.7475,2017700009.0
2008-01-22 10:47:00,0.7475,0.7479,0.7472,0.7474,1536900000.0
2008-01-22 10:48:00,0.7474,0.7474,0.7469,0.747,919100000.0
2008-01-22 10:49:00,0.747,0.7474,0.7469,0.747,1224000000.0
2008-01-22 10:50:00,0.747,0.747,0.7463,0.7465,1862499990.0
2008-01-22 10:51:00,0.7465,0.7467,0.7464,0.7465,902400000.0
2008-01-22 10:52:00,0.7465,0.7466,0.7464,0.7466,1252000000.0
2008-01-22 10:53:00,0.7466,0.7467,0.7458,0.7459,1629499995.0
2008-01-22 10:54:00,0.7459,0.7463,0.74575,0.74615,1008600000.0
2008-01-22 10:55:00,0.7462,0.7472,0.7462,0.7466,737600000.0
2008-01-22 10:56:00,0.7466,0.74735,0.7466,0.74735,1097999991.0
2008-01-22 10:57:00,0.74735,0.74835,0.74735,0.74835,797600000.0
2008-01-22 10:58:00,0.74835,0.74885,0.7482,0.74825,651800000.0
2008-01-22 10:59:00,0.7482,0.74835,0.74765,0.7481,1104700000.0
2008-01-22 11:00:00,0.7481,0.74875,0.74795,0.74875,1537799980.0
2008-01-22 11:01:00,0.74865,0.74915,0.7484,0.7487,2014399999.0
2008-01-22 11:02:00,0.7487,0.74885,0.74825,0.74835,1485000001.0
2008-01-22 11:03:00,0.74835,0.74905,0.74825,0.74905,660800000.0
2008-01-22 11:04:00,0.74905,0.74915,0.74855,0.74855,1499200000.0
2008-01-22 11:05:00,0.74865,0.74875,0.74845,0.74875,939800000.0
2008-01-22 11:06:00,0.74875,0.74895,0.74865,0.74895,1432000000.0
2008-01-22 11:07:00,0.74895,0.74895,0.74845,0.7485,1425300000.0
2008-01-22 11:08:00,0.74855,0.74895,0.7485,0.7489,1886100000.0
2008-01-22 11:09:00,0.7489,0.74905,0.74845,0.74885,888799997.0
2008-01-22 11:10:00,0.7488,0.7488,0.74755,0.74805,1110900000.0
2008-01-22 11:11:00,0.74805,0.74805,0.74635,0.74705,1227000007.0
2008-01-22 11:12:00,0.74695,0.74805,0.74695,0.74795,1332600004.0
2008-01-22 11:13:00,0.74795,0.74825,0.74775,0.74785,1570100001.0
2008-01-22 11:14:00,0.74785,0.74835,0.74785,0.74795,1317000001.0
2008-01-22 11:15:00,0.74795,0.74825,0.74785,0.74795,1473400000.0
2008-01-22 11:16:00,0.74795,0.74805,0.74775,0.74785,1921700009.0
2008-01-22 11:17:00,0.74785,0.74795,0.74785,0.74785,986000000.0
2008-01-22 11:18:00,0.74785,0.74785,0.74715,0.74715,1083600000.0
2008-01-22 11:19:00,0.74715,0.74725,0.74705,0.74715,792800000.0
2008-01-22 11:20:00,0.74715,0.74715,0.74685,0.74685,798300000.0
2008-01-22 11:21:00,0.74685,0.7471,0.74675,0.74695,980000000.0
2008-01-22 11:22:00,0.74695,0.7471,0.74695,0.74705,940700000.0
2008-01-22 11:23:00,0.74705,0.74705,0.74685,0.74695,1287600000.0
2008-01-22 11:24:00,0.74695,0.74705,0.74675,0.74685,1061200000.0
2008-01-22 11:25:00,0.74685,0.74685,0.74665,0.74675,1396599997.0
2008-01-22 11:26:00,0.74675,0.74675,0.74655,0.74665,1124300000.0
2008-01-22 11:27:00,0.74665,0.74665,0.74605,0.7464,874400000.0
2008-01-22 11:28:00,0.7464,0.74665,0.74615,0.74655,1039900000.0
2008-01-22 11:29:00,0.74655,0.74695,0.74645,0.74665,1086100000.0
2008-01-22 11:30:00,0.74665,0.74715,0.7466,0.74685,927200000.0
2008-01-22 11:31:00,0.74685,0.74705,0.7468,0.7469,1431100000.0
2008-01-22 11:32:00,0.7469,0.74705,0.74645,0.74645,1273700000.0
2008-01-22 11:33:00,0.74655,0.74665,0.74615,0.74625,1011000002.0
2008-01-22 11:34:00,0.7462,0.74665,0.74605,0.74665,1357900000.0
2008-01-22 11:35:00,0.74665,0.74705,0.74625,0.74635,1371100000.0
2008-01-22 11:36:00,0.74635,0.74655,0.74635,0.74635,1221700000.0
2008-01-22 11:37:00,0.74635,0.74635,0.74625,0.74625,1128000000.0
2008-01-22 11:38:00,0.74625,0.74635,0.74615,0.74635,1317200000.0
2008-01-22 11:39:00,0.74635,0.74635,0.74595,0.74605,1151600000.0
2008-01-22 11:40:00,0.74605,0.74605,0.74585,0.746,902000000.0
2008-01-22 11:41:00,0.746,0.74605,0.74595,0.74605,2120000000.0
2008-01-22 11:42:00,0.74605,0.74625,0.74605,0.74615,1871899999.0
2008-01-22 11:43:00,0.74615,0.74615,0.74615,0.74615,1024600000.0
2008-01-22 11:44:00,0.74615,0.74635,0.74595,0.74605,889300000.0
2008-01-22 11:45:00,0.74615,0.74655,0.74605,0.74655,1277200028.0
2008-01-22 11:46:00,0.74655,0.7466,0.7465,0.74655,1098400000.0
2008-01-22 11:47:00,0.74655,0.74655,0.7465,0.74655,1139200000.0
2008-01-22 11:48:00,0.74655,0.74655,0.74645,0.74645,2122900000.0
2008-01-22 11:49:00,0.74645,0.74645,0.74635,0.74645,1376000000.0
2008-01-22 11:50:00,0.74645,0.74645,0.74635,0.74645,896000000.0
2008-01-22 11:51:00,0.74645,0.74675,0.74645,0.7466,822000000.0
2008-01-22 11:52:00,0.7466,0.74685,0.74635,0.74685,1744200017.0
2008-01-22 11:53:00,0.74685,0.7472,0.7467,0.74705,1415100000.0
2008-01-22 11:54:00,0.74705,0.74705,0.74645,0.74675,1828999999.0
2008-01-22 11:55:00,0.74675,0.7471,0.7467,0.7471,768000000.0
2008-01-22 11:56:00,0.7471,0.74715,0.74645,0.74695,841800000.0
2008-01-22 11:57:00,0.74695,0.74715,0.74695,0.74715,1348999988.0
2008-01-22 11:58:00,0.74715,0.74725,0.74695,0.74705,1864199996.0
2008-01-22 11:59:00,0.74705,0.74725,0.74705,0.74715,1104200000.0
2008-01-22 12:00:00,0.74695,0.74715,0.74695,0.74705,1297800000.0
2008-01-22 12:01:00,0.74715,0.74725,0.7469,0.74725,1815200000.0
2008-01-22 12:02:00,0.74725,0.74745,0.74715,0.74735,1234800000.0
2008-01-22 12:03:00,0.74735,0.74745,0.74725,0.74725,1427000000.0
2008-01-22 12:04:00,0.74725,0.74785,0.74715,0.74765,1335900001.0
2008-01-22 12:05:00,0.74765,0.74795,0.74735,0.74775,1614399999.0
2008-01-22 12:06:00,0.7477,0.748,0.74765,0.74775,1557700000.0
2008-01-22 12:07:00,0.74775,0.74835,0.74745,0.74745,1653200000.0
2008-01-22 12:08:00,0.74745,0.74755,0.7472,0.7472,1842999999.0
2008-01-22 12:09:00,0.7474,0.7478,0.7473,0.7478,1714400000.0
2008-01-22 12:10:00,0.748,0.7483,0.7478,0.7482,1714400000.0
2008-01-22 12:11:00,0.74725,0.74725,0.74705,0.74705,1714400000.0
2008-01-22 12:12:00,0.7485,0.7485,0.7481,0.7485,1344400000.0
2008-01-22 12:13:00,0.74715,0.74745,0.74715,0.74735,1344400000.0
2008-01-22 12:14:00,0.74735,0.74795,0.74735,0.74765,1886800002.0
2008-01-22 12:15:00,0.74765,0.74805,0.74755,0.74805,2037999986.0
2008-01-22 12:16:00,0.74805,0.74805,0.74785,0.74795,1646900000.0
2008-01-22 12:17:00,0.74795,0.74815,0.7478,0.74795,1998300000.0
2008-01-22 12:18:00,0.74795,0.74805,0.7478,0.74805,1633200000.0
2008-01-22 12:19:00,0.74805,0.74835,0.74795,0.7481,1644000000.0
2008-01-22 12:20:00,0.7481,0.7481,0.74795,0.74795,1596400000.0
2008-01-22 12:21:00,0.7505,0.7509,0.7503,0.7503,1194100000.0
2008-01-22 12:22:00,0.74795,0.74795,0.7476,0.7476,1194100000.0
2008-01-22 12:23:00,0.7502,0.7504,0.75,0.75,1722400000.0
2008-01-22 12:24:00,0.74745,0.74755,0.74745,0.74745,1722400000.0
2008-01-22 12:25:00,0.74745,0.74795,0.7474,0.74795,1955100000.0
2008-01-22 12:26:00,0.7479,0.74795,0.74745,0.7475,1611000000.0
2008-01-22 12:27:00,0.7475,0.74765,0.74735,0.74745,1500400000.0
2008-01-22 12:28:00,0.74745,0.74745,0.74735,0.74745,1910800000.0
2008-01-22 12:29:00,0.74745,0.74775,0.74735,0.74765,1958400000.0
2008-01-22 12:30:00,0.74765,0.74805,0.74755,0.74805,1036900000.0
2008-01-22 12:31:00,0.748,0.7483,0.74795,0.748,417300000.0
2008-01-22 12:32:00,0.748,0.74805,0.74755,0.74765,1572900000.0
2008-01-22 12:33:00,0.74765,0.74805,0.74745,0.74765,1759699997.0
2008-01-22 12:34:00,0.74765,0.748,0.74725,0.74735,1363399989.0
2008-01-22 12:35:00,0.74725,0.74735,0.74635,0.74675,2138800003.0
2008-01-22 12:36:00,0.74695,0.74715,0.74685,0.74715,1637200000.0
2008-01-22 12:37:00,0.7493,0.75,0.7492,0.7497,1723600000.0
2008-01-22 12:38:00,0.74705,0.74705,0.74685,0.74695,1723600000.0
2008-01-22 12:39:00,0.74695,0.74695,0.74655,0.74685,1904000000.0
2008-01-22 12:40:00,0.74685,0.74685,0.74665,0.7467,1493200002.0
2008-01-22 12:41:00,0.7467,0.74675,0.74635,0.74635,1872400000.0
2008-01-22 12:42:00,0.74635,0.74655,0.74575,0.74585,1437900000.0
2008-01-22 12:43:00,0.7463,0.74645,0.74585,0.74595,1266999996.0
2008-01-22 12:44:00,0.74595,0.74625,0.74575,0.74615,1605200001.0
2008-01-22 12:45:00,0.74615,0.74625,0.74585,0.74585,709200000.0
2008-01-22 12:46:00,0.74585,0.74585,0.7457,0.74575,1711200000.0
2008-01-22 12:47:00,0.74575,0.74575,0.74555,0.7457,1920700000.0
2008-01-22 12:48:00,0.7457,0.74675,0.74565,0.74665,943000000.0
2008-01-22 12:49:00,0.74665,0.74715,0.74655,0.74675,1540200000.0
2008-01-22 12:50:00,0.74675,0.7468,0.7459,0.74605,1325500000.0
2008-01-22 12:51:00,0.74605,0.74615,0.74585,0.74595,1889400000.0
2008-01-22 12:52:00,0.74595,0.74605,0.74565,0.74605,1662100000.0
2008-01-22 12:53:00,0.74605,0.74635,0.74595,0.74625,853300000.0
2008-01-22 12:54:00,0.74625,0.74635,0.74605,0.7462,1759899999.0
2008-01-22 12:55:00,0.74615,0.74645,0.74595,0.74615,986200000.0
2008-01-22 12:56:00,0.74615,0.74615,0.74565,0.74585,1700800000.0
2008-01-22 12:57:00,0.74595,0.7462,0.74585,0.7462,1303999999.0
2008-01-22 12:58:00,0.7462,0.7464,0.74595,0.74625,1110799999.0
2008-01-22 12:59:00,0.74625,0.74625,0.74565,0.74595,1879099998.0
2008-01-22 13:00:00,0.74595,0.74605,0.74565,0.74585,1042799999.0
2008-01-22 13:01:00,0.74585,0.7463,0.74585,0.7461,974000000.0
2008-01-22 13:02:00,0.7461,0.7468,0.746,0.7466,1831799997.0
2008-01-22 13:03:00,0.7467,0.7474,0.7466,0.7472,997100000.0
2008-01-22 13:04:00,0.7473,0.7477,0.747,0.7474,954400000.0
2008-01-22 13:05:00,0.7474,0.7477,0.74725,0.7476,1053200000.0
2008-01-22 13:06:00,0.7476,0.7476,0.74715,0.74755,1775400000.0
2008-01-22 13:07:00,0.7476,0.7478,0.7473,0.7476,1741900000.0
2008-01-22 13:08:00,0.7476,0.74785,0.74755,0.74785,585800000.0
2008-01-22 13:09:00,0.74785,0.74785,0.7474,0.7477,1064550000.0
2008-01-22 13:10:00,0.7477,0.7482,0.74745,0.7481,1436300000.0
2008-01-22 13:11:00,0.7481,0.74825,0.7478,0.7482,1292600000.0
2008-01-22 13:12:00,0.7482,0.7485,0.74795,0.74835,1146100000.0
2008-01-22 13:13:00,0.74835,0.7488,0.74835,0.7485,1162100000.0
2008-01-22 13:14:00,0.7485,0.7487,0.7484,0.7486,859800000.0
2008-01-22 13:15:00,0.74855,0.7491,0.74855,0.7488,1129400000.0
2008-01-22 13:16:00,0.7488,0.74915,0.74865,0.749,1071900000.0
2008-01-22 13:17:00,0.749,0.75025,0.749,0.75025,823900000.0
2008-01-22 13:18:00,0.75025,0.75025,0.74955,0.74965,939600000.0
2008-01-22 13:19:00,0.74965,0.75005,0.74955,0.75005,1240200000.0
2008-01-22 13:20:00,0.75005,0.75065,0.74995,0.75065,939500000.0
2008-01-22 13:21:00,0.75065,0.75085,0.75025,0.75025,675200000.0
2008-01-22 13:22:00,0.75025,0.75045,0.75005,0.75025,657300000.0
2008-01-22 13:23:00,0.75035,0.75035,0.74995,0.75,901500001.0
2008-01-22 13:24:00,0.75,0.75025,0.75,0.75015,1059400000.0
2008-01-22 13:25:00,0.75015,0.75015,0.74955,0.74955,1093800000.0
2008-01-22 13:26:00,0.74955,0.74965,0.74955,0.74955,865200000.0
2008-01-22 13:27:00,0.74955,0.74955,0.74875,0.749,909400000.0
2008-01-22 13:28:00,0.749,0.74905,0.74845,0.74905,947900000.0
2008-01-22 13:29:00,0.74905,0.74905,0.74885,0.74905,789600000.0
2008-01-22 13:30:00,0.74905,0.74915,0.74875,0.74895,922800000.0
2008-01-22 13:31:00,0.74895,0.74925,0.74875,0.74915,1305499987.0
2008-01-22 13:32:00,0.74915,0.74955,0.749,0.7491,1125800002.0
2008-01-22 13:33:00,0.7491,0.74925,0.7488,0.74925,1190200000.0
2008-01-22 13:34:00,0.74925,0.74935,0.74875,0.7493,886300000.0
2008-01-22 13:35:00,0.74935,0.75065,0.7493,0.74975,1181200000.0
2008-01-22 13:36:00,0.7498,0.7498,0.74875,0.7492,743900000.0
2008-01-22 13:37:00,0.7492,0.74985,0.74915,0.7496,691300000.0
2008-01-22 13:38:00,0.7496,0.74965,0.74945,0.74955,750800000.0
2008-01-22 13:39:00,0.74955,0.7496,0.7495,0.74955,536900000.0
2008-01-22 13:40:00,0.74955,0.74965,0.7495,0.7496,706500000.0
2008-01-22 13:41:00,0.7496,0.74995,0.7492,0.7492,616300000.0
2008-01-22 13:42:00,0.7492,0.7493,0.7488,0.7488,1594400000.0
2008-01-22 13:43:00,0.7488,0.74885,0.74835,0.7487,1529700000.0
2008-01-22 13:44:00,0.7487,0.74875,0.74835,0.7486,1097900000.0
2008-01-22 13:45:00,0.74845,0.7488,0.74845,0.7488,1145699996.0
2008-01-22 13:46:00,0.74875,0.74935,0.74865,0.74935,1220300003.0
2008-01-22 13:47:00,0.74935,0.7499,0.74905,0.74905,356400000.0
2008-01-22 13:48:00,0.74905,0.74915,0.7484,0.74855,900800000.0
2008-01-22 13:49:00,0.74855,0.7488,0.74845,0.7485,1308100000.0
2008-01-22 13:50:00,0.7485,0.74875,0.74845,0.7486,1440800000.0
2008-01-22 13:51:00,0.7486,0.7487,0.74845,0.7486,1100699999.0
2008-01-22 13:52:00,0.7486,0.7495,0.7486,0.74895,1175000000.0
2008-01-22 13:53:00,0.7489,0.74905,0.7485,0.74895,1178900002.0
2008-01-22 13:54:00,0.74895,0.74895,0.74875,0.74885,855600000.0
2008-01-22 13:55:00,0.74885,0.74935,0.7488,0.74935,1032800000.0
2008-01-22 13:56:00,0.74935,0.7498,0.7492,0.7498,957400000.0
2008-01-22 13:57:00,0.74965,0.75,0.74965,0.7499,893000000.0
2008-01-22 13:58:00,0.7499,0.7499,0.74905,0.74915,1275500000.0
2008-01-22 13:59:00,0.74915,0.7498,0.74905,0.7496,1296200000.0
2008-01-22 14:00:00,0.7495,0.7496,0.74945,0.7495,1353600000.0
2008-01-22 14:01:00,0.7496,0.7496,0.7494,0.7495,925600000.0
2008-01-22 14:02:00,0.7495,0.7496,0.7495,0.7495,1056000000.0
2008-01-22 14:03:00,0.7495,0.7498,0.74945,0.7498,1449000000.0
2008-01-22 14:04:00,0.7498,0.74995,0.7491,0.7491,995000000.0
2008-01-22 14:05:00,0.7491,0.7492,0.74875,0.74895,1143100000.0
2008-01-22 14:06:00,0.74895,0.74915,0.74865,0.7487,939000000.0
2008-01-22 14:07:00,0.7487,0.749,0.74855,0.749,1027400000.0
2008-01-22 14:08:00,0.749,0.7492,0.74895,0.749,1446100000.0
2008-01-22 14:09:00,0.74895,0.749,0.74845,0.749,1200300003.0
2008-01-22 14:10:00,0.749,0.7492,0.7485,0.7492,1179000000.0
2008-01-22 14:11:00,0.7492,0.7492,0.7489,0.7489,1222399999.0
2008-01-22 14:12:00,0.74885,0.7492,0.7481,0.7482,983200000.0
2008-01-22 14:13:00,0.7482,0.7487,0.7482,0.74835,1062200000.0
2008-01-22 14:14:00,0.7483,0.74845,0.74775,0.74795,899400000.0
2008-01-22 14:15:00,0.74805,0.74835,0.7478,0.74825,1090000001.0
2008-01-22 14:16:00,0.74825,0.7485,0.74805,0.7483,757400000.0
2008-01-22 14:17:00,0.7483,0.7483,0.748,0.7481,547200000.0
2008-01-22 14:18:00,0.7481,0.7481,0.7479,0.74795,1038000000.0
2008-01-22 14:19:00,0.74795,0.74815,0.74795,0.7481,566500000.0
2008-01-22 14:20:00,0.7481,0.7482,0.7479,0.748,1092000000.0
2008-01-22 14:21:00,0.74805,0.7486,0.74805,0.7486,915400000.0
2008-01-22 14:22:00,0.74855,0.74875,0.74835,0.74865,520200000.0
2008-01-22 14:23:00,0.74865,0.7489,0.7483,0.74835,1323100009.0
2008-01-22 14:24:00,0.7483,0.74855,0.7483,0.74855,1946800020.0
2008-01-22 14:25:00,0.74855,0.7486,0.7485,0.7486,672000000.0
2008-01-22 14:26:00,0.7486,0.7486,0.74835,0.7484,612100000.0
2008-01-22 14:27:00,0.7484,0.7486,0.7483,0.7486,624600000.0
2008-01-22 14:28:00,0.7486,0.74875,0.7484,0.74875,276700000.0
2008-01-22 14:29:00,0.74875,0.74915,0.74845,0.74865,284500000.0
2008-01-22 14:30:00,0.74865,0.74865,0.74855,0.74865,195200000.0
2008-01-22 14:31:00,0.74865,0.74865,0.74835,0.74835,646000000.0
2008-01-22 14:32:00,0.7484,0.7486,0.7483,0.7484,615000000.0
2008-01-22 14:33:00,0.7485,0.7485,0.74835,0.7484,895700000.0
2008-01-22 14:34:00,0.7484,0.74855,0.7484,0.7484,1428200000.0
2008-01-22 14:35:00,0.7554,0.7569,0.7554,0.7566,1138900000.0
2008-01-22 14:36:00,0.7483,0.74875,0.74825,0.74865,1138900000.0
2008-01-22 14:37:00,0.74865,0.74865,0.74845,0.7486,1502900000.0
2008-01-22 14:38:00,0.7486,0.74895,0.74845,0.74845,591500000.0
2008-01-22 14:39:00,0.74845,0.74885,0.74845,0.74875,299400000.0
2008-01-22 14:40:00,0.74875,0.74875,0.74865,0.74875,1717300000.0
2008-01-22 14:41:00,0.74875,0.749,0.74865,0.74865,408500000.0
2008-01-22 14:42:00,0.74865,0.74875,0.74855,0.74875,1102300000.0
2008-01-22 14:43:00,0.74875,0.74905,0.74875,0.74895,1196500000.0
2008-01-22 14:44:00,0.74895,0.7492,0.7487,0.7489,1019500000.0
2008-01-22 14:45:00,0.74895,0.74925,0.7489,0.74915,854100000.0
2008-01-22 14:46:00,0.74915,0.74975,0.7488,0.74925,674400000.0
2008-01-22 14:47:00,0.74935,0.74975,0.74895,0.749,600000000.0
2008-01-22 14:48:00,0.749,0.74905,0.74895,0.749,2046899973.0
2008-01-22 14:49:00,0.749,0.7491,0.7487,0.749,1435000000.0
2008-01-22 14:50:00,0.74905,0.74945,0.7489,0.7493,1348499998.0
2008-01-22 14:51:00,0.7493,0.7494,0.7487,0.7494,1872700002.0
2008-01-22 14:52:00,0.7494,0.75,0.7493,0.7493,1181500000.0
2008-01-22 14:53:00,0.7493,0.74995,0.74915,0.7495,1644499995.0
2008-01-22 14:54:00,0.74955,0.7498,0.74945,0.7497,703400000.0
2008-01-22 14:55:00,0.7497,0.7499,0.74945,0.7499,947400000.0
2008-01-22 14:56:00,0.74985,0.7504,0.74975,0.7501,1155100000.0
2008-01-22 14:57:00,0.7501,0.7507,0.75005,0.7506,1238700007.0
2008-01-22 14:58:00,0.7506,0.7507,0.7504,0.7505,1223900000.0
2008-01-22 14:59:00,0.7505,0.7506,0.7503,0.7505,1028800000.0
2008-01-22 15:00:00,0.7505,0.7512,0.7503,0.7504,828600000.0
2008-01-22 15:01:00,0.7504,0.7515,0.7503,0.7511,989700000.0
2008-01-22 15:02:00,0.7511,0.7513,0.75065,0.75105,791400000.0
2008-01-22 15:03:00,0.75105,0.75105,0.75065,0.751,740000000.0
2008-01-22 15:04:00,0.751,0.7511,0.7506,0.7507,1031800000.0
2008-01-22 15:05:00,0.7507,0.7507,0.7504,0.7505,777200000.0
2008-01-22 15:06:00,0.7504,0.7505,0.7494,0.7495,728099998.0
2008-01-22 15:07:00,0.7495,0.7502,0.7495,0.74995,688400000.0
2008-01-22 15:08:00,0.74995,0.7507,0.74995,0.75055,857900000.0
2008-01-22 15:09:00,0.75055,0.75085,0.7503,0.7507,753100000.0
2008-01-22 15:10:00,0.7508,0.7508,0.7499,0.7499,774300000.0
2008-01-22 15:11:00,0.7499,0.74995,0.74875,0.74875,981700000.0
2008-01-22 15:12:00,0.74865,0.7494,0.74865,0.7494,996800000.0
2008-01-22 15:13:00,0.7494,0.7496,0.74925,0.74925,844800001.0
2008-01-22 15:14:00,0.74925,0.7498,0.74925,0.7493,1641399995.0
2008-01-22 15:15:00,0.7493,0.75,0.7493,0.7499,998000000.0
2008-01-22 15:16:00,0.7499,0.7504,0.74985,0.7504,1243700000.0
2008-01-22 15:17:00,0.7505,0.7506,0.7502,0.7502,986100000.0
2008-01-22 15:18:00,0.75005,0.7501,0.7497,0.74975,920400000.0
2008-01-22 15:19:00,0.74975,0.75,0.74975,0.7498,724000000.0
2008-01-22 15:20:00,0.7498,0.7601,0.7498,0.7599,391600000.0
2008-01-22 15:21:00,0.7597,0.76,0.7535,0.754,182400000.0
2008-01-22 15:22:00,0.754,0.7567,0.7538,0.7554,358900000.0
2008-01-22 15:23:00,0.7554,0.7584,0.7554,0.7569,506500000.0
2008-01-22 15:24:00,0.7569,0.7574,0.7554,0.7564,534500000.0
2008-01-22 15:25:00,0.7564,0.7574,0.7555,0.7555,714900000.0
2008-01-22 15:26:00,0.7555,0.7555,0.7539,0.7544,637500000.0
2008-01-22 15:27:00,0.7544,0.7555,0.7543,0.755,614200000.0
2008-01-22 15:28:00,0.755,0.7557,0.7549,0.7554,737600000.0
2008-01-22 15:29:00,0.7554,0.7554,0.7541,0.7545,823200000.0
2008-01-22 15:30:00,0.7545,0.7549,0.7535,0.7544,699400000.0
2008-01-22 15:31:00,0.75445,0.7566,0.7539,0.7564,515400000.0
2008-01-22 15:32:00,0.7572,0.7574,0.7549,0.7554,537100000.0
2008-01-22 15:33:00,0.7554,0.756,0.7549,0.7557,544100000.0
2008-01-22 15:34:00,0.7556,0.7556,0.7545,0.7551,1257700000.0
2008-01-22 15:35:00,0.7551,0.7565,0.7551,0.7564,745700002.0
2008-01-22 15:36:00,0.7565,0.7567,0.7564,0.7566,1073600000.0
2008-01-22 15:37:00,0.7566,0.757,0.7559,0.7562,1608300030.0
2008-01-22 15:38:00,0.7562,0.7563,0.7555,0.7557,1449700022.0
2008-01-22 15:39:00,0.7557,0.7559,0.7549,0.755,1219700002.0
2008-01-22 15:40:00,0.75485,0.7549,0.75415,0.7543,1191699998.0
2008-01-22 15:41:00,0.7543,0.7551,0.7542,0.7549,1510000008.0
2008-01-22 15:42:00,0.7561,0.7561,0.7557,0.7558,1807499974.0
2008-01-22 15:43:00,0.755,0.7553,0.755,0.7551,1807499974.0
2008-01-22 15:44:00,0.7551,0.7555,0.755,0.7552,1025900000.0
2008-01-22 15:45:00,0.7551,0.7555,0.7548,0.755,1114100000.0
2008-01-22 15:46:00,0.755,0.7554,0.7547,0.7551,1041300000.0
2008-01-22 15:47:00,0.7551,0.7555,0.7549,0.7553,1047200000.0
2008-01-22 15:48:00,0.7553,0.7556,0.7543,0.7546,1272300002.0
2008-01-22 15:49:00,0.7546,0.7547,0.7539,0.7541,1452800003.0
2008-01-22 15:50:00,0.7541,0.75415,0.752,0.752,845700000.0
2008-01-22 15:51:00,0.75195,0.7529,0.7513,0.7519,1459299996.0
2008-01-22 15:52:00,0.752,0.7529,0.752,0.7528,1042899987.0
2008-01-22 15:53:00,0.7528,0.7534,0.7527,0.7534,1280700000.0
2008-01-22 15:54:00,0.7534,0.7544,0.7534,0.7539,1625500001.0
2008-01-22 15:55:00,0.75395,0.75395,0.7533,0.75365,840700000.0
2008-01-22 15:56:00,0.75365,0.7542,0.7536,0.7538,756699991.0
2008-01-22 15:57:00,0.7539,0.75395,0.7534,0.75355,1109599995.0
2008-01-22 15:58:00,0.7535,0.7536,0.7533,0.75345,1639800022.0
2008-01-22 15:59:00,0.75345,0.7535,0.753,0.7532,970900000.0
2008-01-22 16:00:00,0.7532,0.7535,0.7529,0.7532,413200000.0
2008-01-22 16:01:00,0.7532,0.75345,0.7527,0.753,820500000.0
2008-01-22 16:02:00,0.753,0.7535,0.753,0.75315,781900000.0
2008-01-22 16:03:00,0.75315,0.7533,0.7522,0.7522,887200021.0
2008-01-22 16:04:00,0.7521,0.7532,0.75205,0.7528,700900000.0
2008-01-22 16:05:00,0.7529,0.7534,0.7524,0.7532,1055399997.0
2008-01-22 16:06:00,0.7532,0.75345,0.75295,0.75305,716000000.0
2008-01-22 16:07:00,0.75305,0.7546,0.75305,0.7545,314299999.0
2008-01-22 16:08:00,0.7545,0.7553,0.75435,0.75455,356400000.0
2008-01-22 16:09:00,0.75455,0.7547,0.7539,0.7544,792900001.0
2008-01-22 16:10:00,0.7545,0.7545,0.7539,0.7541,951900000.0
2008-01-22 16:11:00,0.7541,0.7548,0.7541,0.7546,1698400017.0
2008-01-22 16:12:00,0.7546,0.7548,0.7542,0.7545,1274200000.0
2008-01-22 16:13:00,0.7545,0.755,0.7545,0.755,784000000.0
2008-01-22 16:14:00,0.7551,0.7558,0.7549,0.7552,630900000.0
2008-01-22 16:15:00,0.7551,0.7553,0.7548,0.75515,1528099991.0
2008-01-22 16:16:00,0.75515,0.7557,0.7549,0.7553,1297000000.0
2008-01-22 16:17:00,0.7553,0.7558,0.7548,0.7548,1124399988.0
2008-01-22 16:18:00,0.7548,0.7554,0.7548,0.7549,826399979.0
2008-01-22 16:19:00,0.7551,0.7553,0.7548,0.7552,1528900002.0
2008-01-22 16:20:00,0.7552,0.7553,0.7551,0.7552,1157399995.0
2008-01-22 16:21:00,0.7552,0.7554,0.7551,0.7554,753200000.0
2008-01-22 16:22:00,0.7554,0.7554,0.7549,0.755,1179400000.0
2008-01-22 16:23:00,0.755,0.7553,0.7548,0.7551,1828300040.0
2008-01-22 16:24:00,0.7551,0.7551,0.7549,0.7551,714400000.0
2008-01-22 16:25:00,0.7551,0.7551,0.755,0.755,597600000.0
2008-01-22 16:26:00,0.755,0.755,0.7544,0.7545,1256700007.0
2008-01-22 16:27:00,0.7544,0.7548,0.75435,0.7548,2007100009.0
2008-01-22 16:28:00,0.7548,0.755,0.7545,0.755,1377599996.0
2008-01-22 16:29:00,0.755,0.7552,0.7548,0.755,1609500062.0
2008-01-22 16:30:00,0.755,0.7555,0.7549,0.7554,1596000000.0
2008-01-22 16:31:00,0.7554,0.7556,0.7554,0.7554,1528000000.0
2008-01-22 16:32:00,0.7554,0.7554,0.7549,0.7551,1354000000.0
2008-01-22 16:33:00,0.7551,0.7551,0.7548,0.7549,1591600000.0
2008-01-22 16:34:00,0.7549,0.7549,0.7544,0.7549,1228900000.0
2008-01-22 16:35:00,0.7549,0.75515,0.7547,0.7549,1227600000.0
2008-01-22 16:36:00,0.7549,0.7557,0.7549,0.7556,968599999.0
2008-01-22 16:37:00,0.7556,0.7566,0.7556,0.7563,1127600000.0
2008-01-22 16:38:00,0.7564,0.7565,0.75565,0.7558,1049700002.0
2008-01-22 16:39:00,0.7559,0.7561,0.7554,0.7559,1713500002.0
2008-01-22 16:40:00,0.7636,0.7643,0.7635,0.7639,867200002.0
2008-01-22 16:41:00,0.7558,0.7562,0.7552,0.7562,867200002.0
2008-01-22 16:42:00,0.7562,0.7562,0.7555,0.7557,1329199999.0
2008-01-22 16:43:00,0.7557,0.7558,0.7555,0.75565,586600000.0
2008-01-22 16:44:00,0.75565,0.75585,0.75565,0.7558,1075499998.0
2008-01-22 16:45:00,0.7557,0.756,0.7557,0.7559,1448700002.0
2008-01-22 16:46:00,0.7559,0.7563,0.7558,0.7561,1815699994.0
2008-01-22 16:47:00,0.7561,0.7581,0.7561,0.7577,1143199999.0
2008-01-22 16:48:00,0.7577,0.7585,0.7577,0.7578,1387900005.0
2008-01-22 16:49:00,0.7578,0.7586,0.7578,0.7585,1648700003.0
2008-01-22 16:50:00,0.7584,0.7589,0.758,0.7583,1123000006.0
2008-01-22 16:51:00,0.7583,0.7587,0.7579,0.7587,1169200003.0
2008-01-22 16:52:00,0.7587,0.7596,0.7587,0.75935,345200000.0
2008-01-22 16:53:00,0.7594,0.7595,0.7589,0.75895,319200000.0
2008-01-22 16:54:00,0.75885,0.75885,0.7581,0.7583,808300000.0
2008-01-22 16:55:00,0.7583,0.7583,0.7574,0.7576,819200000.0
2008-01-22 16:56:00,0.7576,0.75785,0.757,0.7574,1004600001.0
2008-01-22 16:57:00,0.75735,0.75785,0.7573,0.75745,944200000.0
2008-01-22 16:58:00,0.75735,0.75775,0.75715,0.75755,781800000.0
2008-01-22 16:59:00,0.75755,0.75765,0.75715,0.75765,654400000.0
2008-01-22 17:00:00,0.75765,0.75765,0.7571,0.75745,971200000.0
2008-01-22 17:01:00,0.75745,0.75795,0.75725,0.75755,770400000.0
2008-01-22 17:02:00,0.75755,0.7586,0.75745,0.7586,830500000.0
2008-01-22 17:03:00,0.75845,0.7586,0.7577,0.758,663100000.0
2008-01-22 17:04:00,0.75775,0.75845,0.7577,0.75845,886900000.0
2008-01-22 17:05:00,0.75845,0.75895,0.75785,0.7581,870400000.0
2008-01-22 17:06:00,0.7581,0.75885,0.75805,0.75865,980800000.0
2008-01-22 17:07:00,0.75875,0.75925,0.75865,0.75915,1002600000.0
2008-01-22 17:08:00,0.75915,0.76065,0.75895,0.76005,899500000.0
2008-01-22 17:09:00,0.76005,0.76055,0.75985,0.76045,782400000.0
2008-01-22 17:10:00,0.76045,0.76125,0.76025,0.76085,845700000.0
2008-01-22 17:11:00,0.76085,0.7611,0.7605,0.7606,616000000.0
2008-01-22 17:12:00,0.7606,0.7611,0.7605,0.76075,902800000.0
2008-01-22 17:13:00,0.76075,0.76125,0.7604,0.76115,924700000.0
2008-01-22 17:14:00,0.76105,0.7612,0.76045,0.7605,635200000.0
2008-01-22 17:15:00,0.7605,0.76055,0.7601,0.76015,1049000000.0
2008-01-22 17:16:00,0.7601,0.76025,0.75985,0.76015,857200000.0
2008-01-22 17:17:00,0.7601,0.76075,0.7601,0.76075,430000000.0
2008-01-22 17:18:00,0.76075,0.76205,0.76075,0.76205,330600000.0
2008-01-22 17:19:00,0.76205,0.76235,0.76125,0.7616,467600000.0
2008-01-22 17:20:00,0.76165,0.76195,0.76135,0.76165,590100000.0
2008-01-22 17:21:00,0.76165,0.76175,0.7606,0.7611,665700000.0
2008-01-22 17:22:00,0.7611,0.76175,0.761,0.76175,205900000.0
2008-01-22 17:23:00,0.76175,0.76205,0.7615,0.76155,249900000.0
2008-01-22 17:24:00,0.76155,0.76165,0.76115,0.76165,471700000.0
2008-01-22 17:25:00,0.76165,0.76185,0.7613,0.76175,262400000.0
2008-01-22 17:26:00,0.76165,0.76185,0.76105,0.76135,357200000.0
2008-01-22 17:27:00,0.76125,0.76215,0.7611,0.76215,448000000.0
2008-01-22 17:28:00,0.76215,0.76285,0.7619,0.76275,406000000.0
2008-01-22 17:29:00,0.7625,0.76425,0.76245,0.7636,486100000.0
2008-01-22 17:30:00,0.76365,0.76395,0.7627,0.76325,355500000.0
2008-01-22 17:31:00,0.76325,0.76385,0.76235,0.76325,411500000.0
2008-01-22 17:32:00,0.76335,0.76355,0.7622,0.7626,245900000.0
2008-01-22 17:33:00,0.7626,0.76325,0.76245,0.7626,341600000.0
2008-01-22 17:34:00,0.7626,0.76335,0.76255,0.76335,248800000.0
2008-01-22 17:35:00,0.76335,0.76335,0.76295,0.76335,281600000.0
2008-01-22 17:36:00,0.76335,0.7634,0.763,0.76335,258999997.0
2008-01-22 17:37:00,0.76335,0.76385,0.763,0.76365,529200000.0
2008-01-22 17:38:00,0.76345,0.76365,0.76335,0.76355,1307300000.0
2008-01-22 17:39:00,0.76345,0.76395,0.76335,0.76355,1078700000.0
2008-01-22 17:40:00,0.76355,0.76425,0.76345,0.7638,999899999.0
2008-01-22 17:41:00,0.76375,0.7645,0.76375,0.7644,1039200000.0
2008-01-22 17:42:00,0.7645,0.76465,0.76425,0.7644,1020700000.0
2008-01-22 17:43:00,0.76435,0.7647,0.76425,0.7647,482000000.0
2008-01-22 17:44:00,0.7647,0.7647,0.7644,0.7647,237100000.0
2008-01-22 17:45:00,0.7647,0.7647,0.76345,0.76375,535200000.0
2008-01-22 17:46:00,0.76375,0.7638,0.76345,0.76355,950100000.0
2008-01-22 17:47:00,0.76355,0.76375,0.76335,0.76355,960200000.0
2008-01-22 17:48:00,0.76355,0.76375,0.76335,0.76355,726100000.0
2008-01-22 17:49:00,0.76355,0.76365,0.76345,0.76355,892700000.0
2008-01-22 17:50:00,0.76355,0.76375,0.7635,0.76355,668800000.0
2008-01-22 17:51:00,0.76355,0.7637,0.7634,0.7635,625700000.0
2008-01-22 17:52:00,0.7635,0.7636,0.7633,0.76345,815700000.0
2008-01-22 17:53:00,0.7634,0.7636,0.7634,0.7636,1053700000.0
2008-01-22 17:54:00,0.7636,0.7639,0.7636,0.7638,989400000.0
2008-01-22 17:55:00,0.7638,0.7639,0.7636,0.7637,907900000.0
2008-01-22 17:56:00,0.76365,0.7637,0.7635,0.7635,810800000.0
2008-01-22 17:57:00,0.7635,0.7636,0.7634,0.7636,869600000.0
2008-01-22 17:58:00,0.7636,0.7636,0.76335,0.76335,1018300000.0
2008-01-22 17:59:00,0.7634,0.7638,0.7629,0.7629,888000000.0
2008-01-22 18:00:00,0.7629,0.7632,0.76265,0.76285,1077099998.0
2008-01-22 18:01:00,0.76285,0.7634,0.76285,0.76295,1371100000.0
2008-01-22 18:02:00,0.76295,0.7633,0.76295,0.763,1357300000.0
2008-01-22 18:03:00,0.763,0.7636,0.7629,0.7635,776800000.0
2008-01-22 18:04:00,0.7635,0.76435,0.7635,0.76405,444100000.0
2008-01-22 18:05:00,0.76405,0.7645,0.7639,0.76445,875400000.0
2008-01-22 18:06:00,0.76445,0.76515,0.76445,0.76465,1138000002.0
2008-01-22 18:07:00,0.76465,0.76515,0.76455,0.765,1452700000.0
2008-01-22 18:08:00,0.76505,0.7653,0.76485,0.7653,715700000.0
2008-01-22 18:09:00,0.7653,0.76555,0.76505,0.76515,1084600000.0
2008-01-22 18:10:00,0.76515,0.76635,0.7651,0.76585,835100000.0
2008-01-22 18:11:00,0.76585,0.76585,0.76535,0.7655,711500000.0
2008-01-22 18:12:00,0.7655,0.7656,0.76515,0.7653,339600000.0
2008-01-22 18:13:00,0.7653,0.7653,0.76415,0.76415,775500000.0
2008-01-22 18:14:00,0.76415,0.7642,0.7635,0.76365,551800000.0
2008-01-22 18:15:00,0.7636,0.7641,0.7636,0.76405,624000000.0
2008-01-22 18:16:00,0.76405,0.7641,0.7638,0.76405,579200000.0
2008-01-22 18:17:00,0.76405,0.76445,0.76395,0.76405,884400000.0
2008-01-22 18:18:00,0.76405,0.7641,0.7638,0.7638,1252800000.0
2008-01-22 18:19:00,0.76385,0.7639,0.76355,0.76365,729000001.0
2008-01-22 18:20:00,0.76365,0.76375,0.7634,0.76345,835200000.0
2008-01-22 18:21:00,0.76345,0.76395,0.76345,0.76355,1072100000.0
2008-01-22 18:22:00,0.76355,0.76355,0.763,0.76305,1235600000.0
2008-01-22 18:23:00,0.763,0.76365,0.763,0.76355,1197700000.0
2008-01-22 18:24:00,0.76355,0.76355,0.76315,0.76325,751200000.0
2008-01-22 18:25:00,0.76325,0.7636,0.76325,0.76335,1402200000.0
2008-01-22 18:26:00,0.76345,0.7636,0.76335,0.76355,1393700000.0
2008-01-22 18:27:00,0.76355,0.7636,0.76325,0.7635,1349400000.0
2008-01-22 18:28:00,0.7635,0.76365,0.76335,0.76355,1337600000.0
2008-01-22 18:29:00,0.76355,0.76355,0.7631,0.76345,926500000.0
2008-01-22 18:30:00,0.76345,0.76385,0.76335,0.7636,744400000.0
2008-01-22 18:31:00,0.7636,0.7636,0.7634,0.76345,542400000.0
2008-01-22 18:32:00,0.76345,0.76345,0.76335,0.76345,960600000.0
2008-01-22 18:33:00,0.76345,0.76345,0.76295,0.76315,1598200000.0
2008-01-22 18:34:00,0.76315,0.76315,0.76295,0.7631,1331100000.0
2008-01-22 18:35:00,0.7631,0.76365,0.7631,0.7635,815300000.0
2008-01-22 18:36:00,0.7635,0.7635,0.76305,0.7633,680400000.0
2008-01-22 18:37:00,0.7633,0.7636,0.76275,0.7635,661900000.0
2008-01-22 18:38:00,0.76345,0.76365,0.76345,0.76365,584700000.0
2008-01-22 18:39:00,0.76365,0.76365,0.76315,0.76315,718500000.0
2008-01-22 18:40:00,0.76315,0.76365,0.763,0.76335,1515400000.0
2008-01-22 18:41:00,0.76335,0.7637,0.76335,0.7637,748000000.0
2008-01-22 18:42:00,0.7637,0.7637,0.76345,0.7635,1130000000.0
2008-01-22 18:43:00,0.7635,0.7638,0.76325,0.76345,1016100000.0
2008-01-22 18:44:00,0.76345,0.7635,0.76345,0.7635,1034000000.0
2008-01-22 18:45:00,0.7635,0.76355,0.7634,0.76355,1281099992.0
2008-01-22 18:46:00,0.76355,0.7636,0.76335,0.76355,680100000.0
2008-01-22 18:47:00,0.76355,0.76375,0.7635,0.76375,1441800000.0
2008-01-22 18:48:00,0.76375,0.76375,0.76355,0.76365,1333599997.0
2008-01-22 18:49:00,0.76365,0.76365,0.76345,0.76355,1860000000.0
2008-01-22 18:50:00,0.76355,0.76375,0.7635,0.7636,1356800000.0
2008-01-22 18:51:00,0.76365,0.76375,0.7636,0.76375,776200000.0
2008-01-22 18:52:00,0.76375,0.76385,0.76365,0.76365,1430400000.0
2008-01-22 18:53:00,0.76365,0.76375,0.7635,0.7635,1499499999.0
2008-01-22 18:54:00,0.7636,0.76385,0.76355,0.7636,1317600000.0
2008-01-22 18:55:00,0.76365,0.76365,0.76345,0.76345,1371600000.0
2008-01-22 18:56:00,0.76345,0.76355,0.7634,0.76345,1230400000.0
2008-01-22 18:57:00,0.76345,0.76375,0.7633,0.7633,1031800001.0
2008-01-22 18:58:00,0.76335,0.76355,0.7633,0.76345,1187800000.0
2008-01-22 18:59:00,0.76345,0.76375,0.7633,0.76355,746200000.0
2008-01-22 19:00:00,0.76355,0.7636,0.7633,0.76345,1213200000.0
2008-01-22 19:01:00,0.76345,0.7635,0.7634,0.76345,1528800000.0
2008-01-22 19:02:00,0.76345,0.76345,0.7634,0.76345,1274900000.0
2008-01-22 19:03:00,0.7634,0.7636,0.7634,0.7636,684200000.0
2008-01-22 19:04:00,0.7636,0.7636,0.7634,0.7636,349600000.0
2008-01-22 19:05:00,0.7636,0.76375,0.7634,0.7635,762400000.0
2008-01-22 19:06:00,0.7635,0.76375,0.7635,0.76365,1071700000.0
2008-01-22 19:07:00,0.76365,0.76385,0.7635,0.7637,1063200000.0
2008-01-22 19:08:00,0.7637,0.76385,0.7636,0.7637,1272800000.0
2008-01-22 19:09:00,0.7637,0.76375,0.7636,0.76375,892000000.0
2008-01-22 19:10:00,0.76375,0.7645,0.76375,0.76395,480200000.0
2008-01-22 19:11:00,0.76395,0.76415,0.76395,0.76405,1021400000.0
2008-01-22 19:12:00,0.76405,0.76415,0.76405,0.76415,631500000.0
2008-01-22 19:13:00,0.76415,0.76415,0.76405,0.76405,808300000.0
2008-01-22 19:14:00,0.76405,0.76405,0.76385,0.76405,433500000.0
2008-01-22 19:15:00,0.76405,0.76405,0.7636,0.76365,825900000.0
2008-01-22 19:16:00,0.76365,0.76365,0.76335,0.76345,1333600000.0
2008-01-22 19:17:00,0.76345,0.76355,0.76345,0.76345,1146400000.0
2008-01-22 19:18:00,0.76365,0.76365,0.7633,0.7633,1132000000.0
2008-01-22 19:19:00,0.7633,0.76355,0.7633,0.76355,651500000.0
2008-01-22 19:20:00,0.76355,0.76355,0.76335,0.76335,768000000.0
2008-01-22 19:21:00,0.76335,0.76355,0.76335,0.76345,1269600000.0
2008-01-22 19:22:00,0.7662,0.7666,0.7662,0.7666,891400000.0
2008-01-22 19:23:00,0.7635,0.76415,0.7635,0.76395,891400000.0
2008-01-22 19:24:00,0.76395,0.76445,0.76395,0.7641,349800000.0
2008-01-22 19:25:00,0.7641,0.76415,0.76405,0.76405,470300000.0
2008-01-22 19:26:00,0.76405,0.76475,0.76405,0.76465,715900000.0
2008-01-22 19:27:00,0.76465,0.7647,0.76455,0.76455,339500000.0
2008-01-22 19:28:00,0.76455,0.76455,0.76405,0.76405,394600000.0
2008-01-22 19:29:00,0.76405,0.7643,0.76395,0.76395,155000000.0
2008-01-22 19:30:00,0.76395,0.76425,0.76395,0.76425,638000000.0
2008-01-22 19:31:00,0.76425,0.76435,0.76405,0.76425,928000000.0
2008-01-22 19:32:00,0.76425,0.76425,0.7636,0.76395,285900000.0
2008-01-22 19:33:00,0.76395,0.76415,0.7636,0.764,658400000.0
2008-01-22 19:34:00,0.764,0.7642,0.764,0.76415,655300000.0
2008-01-22 19:35:00,0.76415,0.76445,0.76405,0.76435,843400000.0
2008-01-22 19:36:00,0.76435,0.76435,0.7642,0.7642,1130800000.0
2008-01-22 19:37:00,0.7642,0.7642,0.76385,0.76405,717800000.0
2008-01-22 19:38:00,0.76385,0.76435,0.76385,0.76435,638500000.0
2008-01-22 19:39:00,0.76435,0.76445,0.76405,0.76415,1267000000.0
2008-01-22 19:40:00,0.76415,0.76445,0.76415,0.76435,1720900000.0
2008-01-22 19:41:00,0.7657,0.7658,0.7655,0.7658,1494400000.0
2008-01-22 19:42:00,0.76435,0.76445,0.76415,0.76445,1494400000.0
2008-01-22 19:43:00,0.76445,0.76445,0.76405,0.76405,876800000.0
2008-01-22 19:44:00,0.76405,0.76425,0.764,0.7642,950800000.0
2008-01-22 19:45:00,0.7642,0.76425,0.764,0.76415,1870900006.0
2008-01-22 19:46:00,0.76415,0.7642,0.7635,0.76395,1111899999.0
2008-01-22 19:47:00,0.76395,0.7641,0.7639,0.76405,1020800000.0
2008-01-22 19:48:00,0.76405,0.76415,0.76385,0.76395,1009000000.0
2008-01-22 19:49:00,0.76395,0.76405,0.76395,0.76405,1095200000.0
2008-01-22 19:50:00,0.76405,0.7641,0.76365,0.76365,652000000.0
2008-01-22 19:51:00,0.76365,0.76385,0.76325,0.76365,1055900000.0
2008-01-22 19:52:00,0.76365,0.76375,0.7636,0.7637,706800000.0
2008-01-22 19:53:00,0.76375,0.7638,0.76365,0.7638,649600000.0
2008-01-22 19:54:00,0.7638,0.7638,0.7634,0.76345,496800000.0
2008-01-22 19:55:00,0.76345,0.76395,0.7634,0.76355,780100000.0
2008-01-22 19:56:00,0.76365,0.76425,0.76355,0.76415,1828100000.0
2008-01-22 19:57:00,0.76415,0.76445,0.76415,0.7642,711800000.0
2008-01-22 19:58:00,0.76425,0.76445,0.76415,0.76445,1394700000.0
2008-01-22 19:59:00,0.76445,0.76445,0.76405,0.7641,750300000.0
2008-01-22 20:00:00,0.76405,0.76455,0.764,0.76425,1525599956.0
2008-01-22 20:01:00,0.76425,0.7644,0.76415,0.76435,725600000.0
2008-01-22 20:02:00,0.76435,0.7645,0.76395,0.7644,983100000.0
2008-01-22 20:03:00,0.7644,0.765,0.7644,0.765,636800000.0
2008-01-22 20:04:00,0.76505,0.7655,0.7649,0.76535,705500000.0
2008-01-22 20:05:00,0.76535,0.76535,0.7649,0.76515,1341400000.0
2008-01-22 20:06:00,0.76515,0.76595,0.76505,0.76595,1464000000.0
2008-01-22 20:07:00,0.76595,0.76595,0.76555,0.76555,711200000.0
2008-01-22 20:08:00,0.76555,0.76595,0.76555,0.76595,757900000.0
2008-01-22 20:09:00,0.76595,0.766,0.76595,0.76595,926600000.0
2008-01-22 20:10:00,0.76595,0.7662,0.76585,0.7661,726900000.0
2008-01-22 20:11:00,0.7661,0.76625,0.76595,0.76605,803700000.0
2008-01-22 20:12:00,0.76605,0.76635,0.76605,0.76635,729600000.0
2008-01-22 20:13:00,0.76635,0.76705,0.7662,0.76665,512800000.0
2008-01-22 20:14:00,0.76665,0.76665,0.76595,0.76595,382400000.0
2008-01-22 20:15:00,0.76595,0.76595,0.7652,0.7655,455400000.0
2008-01-22 20:16:00,0.7655,0.7657,0.7655,0.7657,1023800000.0
2008-01-22 20:17:00,0.76565,0.76585,0.7655,0.7657,1640600000.0
2008-01-22 20:18:00,0.76565,0.7658,0.76565,0.7658,1407500000.0
2008-01-22 20:19:00,0.7658,0.76585,0.7656,0.7658,877600000.0
2008-01-22 20:20:00,0.7658,0.7663,0.76575,0.7658,1482400000.0
2008-01-22 20:21:00,0.7658,0.7663,0.76575,0.7663,1197100000.0
2008-01-22 20:22:00,0.7663,0.76655,0.76615,0.76655,1294400000.0
2008-01-22 20:23:00,0.76655,0.76655,0.766,0.7664,1150700000.0
2008-01-22 20:24:00,0.7664,0.76645,0.76605,0.76615,750200000.0
2008-01-22 20:25:00,0.76615,0.76635,0.7661,0.76635,900000000.0
2008-01-22 20:26:00,0.76635,0.76635,0.76515,0.76585,676800000.0
2008-01-22 20:27:00,0.76585,0.7659,0.76575,0.76575,1228000000.0
2008-01-22 20:28:00,0.76575,0.76585,0.76495,0.76575,1186500000.0
2008-01-22 20:29:00,0.76575,0.76605,0.76575,0.76605,1163300000.0
2008-01-22 20:30:00,0.76605,0.76615,0.76605,0.76605,1220000000.0
2008-01-22 20:31:00,0.76605,0.76605,0.7659,0.766,971400000.0
2008-01-22 20:32:00,0.766,0.7661,0.766,0.7661,565700000.0
2008-01-22 20:33:00,0.7661,0.7661,0.7656,0.76605,926800000.0
2008-01-22 20:34:00,0.76605,0.76605,0.76515,0.76545,1313400000.0
2008-01-22 20:35:00,0.76545,0.76565,0.76535,0.76555,1290400006.0
2008-01-22 20:36:00,0.76555,0.76565,0.76535,0.7656,1093500004.0
2008-01-22 20:37:00,0.76545,0.7659,0.76535,0.76575,1435100039.0
2008-01-22 20:38:00,0.76575,0.76595,0.76555,0.76585,602700000.0
2008-01-22 20:39:00,0.76585,0.7659,0.76535,0.76535,341400000.0
2008-01-22 20:40:00,0.7656,0.76565,0.76545,0.7656,336200000.0
2008-01-22 20:41:00,0.7656,0.76585,0.7656,0.76575,312000000.0
2008-01-22 20:42:00,0.76575,0.7659,0.76545,0.76565,220800000.0
2008-01-22 20:43:00,0.76555,0.7657,0.76545,0.76555,467400000.0
2008-01-22 20:44:00,0.76555,0.7657,0.76545,0.7657,117000000.0
2008-01-22 20:45:00,0.7657,0.7657,0.76535,0.76535,72400000.0
2008-01-22 20:46:00,0.76535,0.7657,0.76535,0.76555,61200000.0
2008-01-22 20:47:00,0.76555,0.7656,0.76515,0.7652,198100000.0
2008-01-22 20:48:00,0.7652,0.7656,0.76505,0.76505,548000000.0
2008-01-22 20:49:00,0.76505,0.7651,0.76495,0.76495,941500000.0
2008-01-22 20:50:00,0.76495,0.7652,0.7645,0.7652,360300000.0
2008-01-22 20:51:00,0.7652,0.7652,0.76495,0.76505,1711600000.0
2008-01-22 20:52:00,0.765,0.76515,0.76465,0.76475,1213400000.0
2008-01-22 20:53:00,0.7648,0.76485,0.76475,0.76485,905000000.0
2008-01-22 20:54:00,0.76485,0.7649,0.76475,0.7649,723200000.0
2008-01-22 20:55:00,0.7649,0.7649,0.7643,0.76465,1070900000.0
2008-01-22 20:56:00,0.76465,0.76465,0.7643,0.76435,1427600000.0
2008-01-22 20:57:00,0.76445,0.76505,0.76425,0.76465,1086400000.0
2008-01-22 20:58:00,0.76465,0.76495,0.7646,0.76465,346900000.0
2008-01-22 20:59:00,0.76465,0.7651,0.76465,0.7651,704800000.0
2008-01-22 21:00:00,0.7651,0.7655,0.76475,0.76485,614800000.0
2008-01-22 21:01:00,0.76485,0.765,0.7648,0.765,1859200018.0
2008-01-22 21:02:00,0.7649,0.765,0.7649,0.7649,953700000.0
2008-01-22 21:03:00,0.7649,0.76525,0.76455,0.76495,525800000.0
2008-01-22 21:04:00,0.76495,0.76515,0.7646,0.76485,474700000.0
2008-01-22 21:05:00,0.76485,0.76505,0.76435,0.76455,735800000.0
2008-01-22 21:06:00,0.76455,0.7647,0.76455,0.76465,268500000.0
2008-01-22 21:07:00,0.76465,0.7647,0.76425,0.76435,676200000.0
2008-01-22 21:08:00,0.76455,0.7646,0.7643,0.7644,374700000.0
2008-01-22 21:09:00,0.7645,0.7645,0.7644,0.7644,166200000.0
2008-01-22 21:10:00,0.76445,0.76495,0.76425,0.7645,896900000.0
2008-01-22 21:11:00,0.7645,0.76515,0.7645,0.76515,64900000.0
2008-01-22 21:12:00,0.76515,0.76515,0.7644,0.76465,878100000.0
2008-01-22 21:13:00,0.76455,0.76495,0.76435,0.76435,960160000.0
2008-01-22 21:14:00,0.76435,0.7644,0.76435,0.76435,990400000.0
2008-01-22 21:15:00,0.76435,0.76435,0.76435,0.76435,1696000000.0
2008-01-22 21:16:00,0.76435,0.76445,0.76425,0.76435,1684300000.0
2008-01-22 21:17:00,0.76435,0.7648,0.7643,0.76475,1150400000.0
2008-01-22 21:18:00,0.76475,0.7648,0.76455,0.76455,611900000.0
2008-01-22 21:19:00,0.76455,0.76465,0.76425,0.76435,1000000003.0
2008-01-22 21:20:00,0.76425,0.76445,0.76425,0.76435,1758099993.0
2008-01-22 21:21:00,0.76435,0.76445,0.76425,0.76435,1876599999.0
2008-01-22 21:22:00,0.76435,0.76445,0.76425,0.76445,1497200000.0
2008-01-22 21:23:00,0.76445,0.76445,0.7642,0.7644,1330700000.0
2008-01-22 21:24:00,0.7644,0.7644,0.7642,0.7642,1220800000.0
2008-01-22 21:25:00,0.7642,0.76435,0.7642,0.76435,1005600000.0
2008-01-22 21:26:00,0.76435,0.76435,0.7641,0.76435,1205500000.0
2008-01-22 21:27:00,0.76435,0.76435,0.76415,0.76435,858500000.0
2008-01-22 21:28:00,0.76435,0.76435,0.76415,0.76415,1009100000.0
2008-01-22 21:29:00,0.76415,0.76435,0.76415,0.76435,716600000.0
2008-01-22 21:30:00,0.76435,0.76435,0.76425,0.76435,1173500000.0
2008-01-22 21:31:00,0.76435,0.7644,0.76405,0.76425,886000000.0
2008-01-22 21:32:00,0.76425,0.7644,0.7641,0.76435,201800000.0
2008-01-22 21:33:00,0.76435,0.76435,0.76415,0.76425,282600000.0
2008-01-22 21:34:00,0.76425,0.76425,0.76395,0.7641,1194100000.0
2008-01-22 21:35:00,0.7641,0.76445,0.76405,0.76415,187800000.0
2008-01-22 21:36:00,0.76415,0.7642,0.76395,0.76395,334500000.0
2008-01-22 21:37:00,0.76395,0.76405,0.76395,0.76405,618400000.0
2008-01-22 21:38:00,0.76405,0.76415,0.7637,0.76405,666300000.0
2008-01-22 21:39:00,0.76405,0.7641,0.764,0.764,447200000.0
2008-01-22 21:40:00,0.764,0.76415,0.76385,0.76415,463900000.0
2008-01-22 21:41:00,0.76415,0.76425,0.76405,0.76405,294000000.0
2008-01-22 21:42:00,0.76405,0.7641,0.76405,0.76405,269500000.0
2008-01-22 21:43:00,0.76405,0.76445,0.76405,0.76425,602500000.0
2008-01-22 21:44:00,0.76425,0.76495,0.76425,0.76485,737800000.0
2008-01-22 21:45:00,0.76485,0.7649,0.76435,0.76465,700100000.0
2008-01-22 21:46:00,0.76465,0.76485,0.76425,0.76485,428600000.0
2008-01-22 21:47:00,0.76485,0.765,0.7646,0.765,340000000.0
2008-01-22 21:48:00,0.765,0.765,0.76415,0.76445,626600000.0
2008-01-22 21:49:00,0.76445,0.76445,0.76425,0.76445,609800000.0
2008-01-22 21:50:00,0.76445,0.76465,0.76435,0.76465,861600000.0
2008-01-22 21:51:00,0.76465,0.76465,0.76415,0.76425,441800000.0
2008-01-22 21:52:00,0.76425,0.7643,0.7637,0.7641,624600000.0
2008-01-22 21:53:00,0.7641,0.76445,0.76405,0.76445,265100000.0
2008-01-22 21:54:00,0.76445,0.7645,0.7642,0.7642,329400000.0
2008-01-22 21:55:00,0.7637,0.76415,0.7637,0.764,211100000.0
2008-01-22 21:56:00,0.764,0.764,0.7639,0.764,488500000.0
2008-01-22 21:57:00,0.76395,0.764,0.76385,0.76385,738400000.0
2008-01-22 21:58:00,0.76385,0.764,0.76385,0.764,658500000.0
2008-01-22 21:59:00,0.7639,0.764,0.76375,0.764,495800000.0
2008-01-22 22:00:00,0.764,0.764,0.764,0.764,17520000.0
2008-01-22 22:01:00,0.764,0.76415,0.7638,0.7641,811040000.0
2008-01-22 22:02:00,0.7641,0.7643,0.76395,0.7642,1149500000.0
2008-01-22 22:03:00,0.7642,0.7642,0.7634,0.7641,834000000.0
2008-01-22 22:04:00,0.7641,0.76425,0.7641,0.7642,998800000.0
2008-01-22 22:05:00,0.7641,0.7643,0.7641,0.7643,2044400000.0
2008-01-22 22:06:00,0.7643,0.7645,0.7643,0.76435,830300000.0
2008-01-22 22:07:00,0.7644,0.7645,0.76435,0.7645,1462600000.0
2008-01-22 22:08:00,0.7645,0.7648,0.76445,0.7648,521000000.0
2008-01-22 22:09:00,0.7648,0.76565,0.76455,0.7655,464300000.0
2008-01-22 22:10:00,0.7655,0.76575,0.7652,0.76565,818700000.0
2008-01-22 22:11:00,0.7657,0.7657,0.7652,0.76545,382800000.0
2008-01-22 22:12:00,0.76545,0.766,0.76545,0.766,986800000.0
2008-01-22 22:13:00,0.766,0.766,0.7652,0.7656,580300000.0
2008-01-22 22:14:00,0.76555,0.7657,0.7655,0.7657,1300499972.0
2008-01-22 22:15:00,0.7657,0.7657,0.76535,0.76535,433800000.0
2008-01-22 22:16:00,0.76525,0.7656,0.76525,0.7655,922700000.0
2008-01-22 22:17:00,0.7655,0.7657,0.76545,0.76555,303000000.0
2008-01-22 22:18:00,0.76555,0.76585,0.76545,0.7656,483400000.0
2008-01-22 22:19:00,0.7656,0.76575,0.76555,0.7657,719300000.0
2008-01-22 22:20:00,0.7657,0.7657,0.76535,0.7657,881600000.0
2008-01-22 22:21:00,0.7657,0.76585,0.7657,0.7658,1168200000.0
2008-01-22 22:22:00,0.7658,0.7661,0.7658,0.766,647600000.0
2008-01-22 22:23:00,0.766,0.7664,0.7657,0.7664,762400000.0
2008-01-22 22:24:00,0.7664,0.7664,0.7662,0.7662,663600000.0
2008-01-22 22:25:00,0.7662,0.7662,0.76565,0.76605,1041400000.0
2008-01-22 22:26:00,0.7661,0.76655,0.76515,0.76655,976700000.0
2008-01-22 22:27:00,0.76655,0.76665,0.7658,0.76665,899900000.0
2008-01-22 22:28:00,0.76665,0.76675,0.76625,0.76635,506900000.0
2008-01-22 22:29:00,0.7663,0.76635,0.7659,0.76605,694100000.0
2008-01-22 22:30:00,0.7661,0.7661,0.7658,0.7661,694000000.0
2008-01-22 22:31:00,0.766,0.7661,0.7659,0.7661,1042000000.0
2008-01-22 22:32:00,0.7661,0.76615,0.7657,0.7659,1493600000.0
2008-01-22 22:33:00,0.7651,0.7652,0.7646,0.7646,444200000.0
2008-01-22 22:34:00,0.76595,0.76675,0.76595,0.76675,444200000.0
2008-01-22 22:35:00,0.76675,0.76715,0.76625,0.76695,258000000.0
2008-01-22 22:36:00,0.76695,0.76745,0.76685,0.76745,88000000.0
2008-01-22 22:37:00,0.76745,0.76745,0.7668,0.76735,82200000.0
2008-01-22 22:38:00,0.76735,0.76745,0.7669,0.76745,138400000.0
2008-01-22 22:39:00,0.7673,0.76755,0.7668,0.7668,138400000.0
2008-01-22 22:40:00,0.76665,0.76675,0.7664,0.76675,847300000.0
2008-01-22 22:41:00,0.76675,0.76675,0.7663,0.7663,63300000.0
2008-01-22 22:42:00,0.7664,0.7665,0.76595,0.76635,852000000.0
2008-01-22 22:43:00,0.76635,0.76635,0.76605,0.7663,861400000.0
2008-01-22 22:44:00,0.7663,0.7664,0.7661,0.7662,977800000.0
2008-01-22 22:45:00,0.7662,0.7663,0.76615,0.7662,858400000.0
2008-01-22 22:46:00,0.7662,0.7663,0.76615,0.76625,870100000.0
2008-01-22 22:47:00,0.76625,0.7665,0.76625,0.7665,1489300000.0
2008-01-22 22:48:00,0.7665,0.7665,0.7664,0.76645,1073000000.0
2008-01-22 22:49:00,0.76645,0.76665,0.76635,0.76665,431900000.0
2008-01-22 22:50:00,0.76665,0.7667,0.7666,0.7667,833600000.0
2008-01-22 22:51:00,0.7667,0.76675,0.7666,0.76675,871900000.0
2008-01-22 22:52:00,0.76675,0.7668,0.76665,0.76675,679200000.0
2008-01-22 22:53:00,0.76675,0.76675,0.76615,0.76615,1214200000.0
2008-01-22 22:54:00,0.76615,0.76625,0.76585,0.76595,1677100000.0
2008-01-22 22:55:00,0.76595,0.76605,0.76585,0.76595,1454200000.0
2008-01-22 22:56:00,0.76595,0.76595,0.76575,0.76575,1488600000.0
2008-01-22 22:57:00,0.76575,0.76605,0.76575,0.76605,1949700000.0
2008-01-22 22:58:00,0.76605,0.7662,0.76595,0.76605,1341300001.0
2008-01-22 22:59:00,0.76605,0.7661,0.766,0.76605,775000000.0
2008-01-22 23:00:00,0.76605,0.76615,0.766,0.76615,541500000.0
2008-01-22 23:01:00,0.76615,0.76645,0.76595,0.76605,1250000000.0
2008-01-22 23:02:00,0.76605,0.76615,0.76605,0.76605,1574400000.0
2008-01-22 23:03:00,0.76605,0.76605,0.76605,0.76605,684000000.0
2008-01-22 23:04:00,0.76605,0.76615,0.76595,0.76615,491600000.0
2008-01-22 23:05:00,0.76615,0.7662,0.76605,0.7661,1089600000.0
2008-01-22 23:06:00,0.7662,0.76635,0.76595,0.76635,1178500013.0
2008-01-22 23:07:00,0.76635,0.76635,0.76615,0.76615,993600000.0
2008-01-22 23:08:00,0.76615,0.76625,0.76605,0.76615,1005700000.0
2008-01-22 23:09:00,0.76615,0.76615,0.76615,0.76615,475200000.0
2008-01-22 23:10:00,0.76615,0.7663,0.76605,0.7661,1312900019.0
2008-01-22 23:11:00,0.76615,0.7662,0.766,0.7661,748100000.0
2008-01-22 23:12:00,0.7661,0.7662,0.7661,0.7662,777600000.0
2008-01-22 23:13:00,0.7662,0.7662,0.766,0.766,534400000.0
2008-01-22 23:14:00,0.766,0.76605,0.76595,0.76605,693600000.0
2008-01-22 23:15:00,0.76605,0.76605,0.76595,0.76595,905600000.0
2008-01-22 23:16:00,0.76595,0.76595,0.7659,0.7659,607400000.0
2008-01-22 23:17:00,0.7659,0.76595,0.7658,0.7659,490400000.0
2008-01-22 23:18:00,0.7659,0.766,0.76585,0.76585,1407700000.0
2008-01-22 23:19:00,0.76585,0.7659,0.76585,0.7659,959800000.0
2008-01-22 23:20:00,0.7659,0.7659,0.76505,0.76505,818900000.0
2008-01-22 23:21:00,0.76495,0.7654,0.7648,0.76535,797900000.0
2008-01-22 23:22:00,0.76535,0.76535,0.76435,0.76445,768600000.0
2008-01-22 23:23:00,0.76445,0.76485,0.76445,0.76485,1141200000.0
2008-01-22 23:24:00,0.76485,0.76485,0.76475,0.76475,760000000.0
2008-01-22 23:25:00,0.76475,0.76495,0.76475,0.7649,1018300000.0
2008-01-22 23:26:00,0.7649,0.7652,0.76475,0.76505,672000000.0
2008-01-22 23:27:00,0.76505,0.76545,0.76505,0.76545,1205600000.0
2008-01-22 23:28:00,0.76545,0.76555,0.76525,0.7655,837999998.0
2008-01-22 23:29:00,0.7655,0.76555,0.76535,0.7654,1365600000.0
2008-01-22 23:30:00,0.7654,0.76545,0.7653,0.76545,1223300000.0
2008-01-22 23:31:00,0.76545,0.76545,0.7649,0.76495,1191500000.0
2008-01-22 23:32:00,0.76495,0.76515,0.76485,0.76515,816100000.0
2008-01-22 23:33:00,0.76515,0.76515,0.7644,0.7644,992600000.0
2008-01-22 23:34:00,0.76445,0.7646,0.7643,0.7646,1779000000.0
2008-01-22 23:35:00,0.7646,0.76465,0.76455,0.76465,1101900000.0
2008-01-22 23:36:00,0.76465,0.7647,0.76455,0.76455,378800000.0
2008-01-22 23:37:00,0.76455,0.7651,0.76455,0.76465,1196500000.0
2008-01-22 23:38:00,0.7649,0.765,0.76465,0.765,867700000.0
2008-01-22 23:39:00,0.7649,0.765,0.76465,0.76465,266900000.0
2008-01-22 23:40:00,0.76465,0.7648,0.76455,0.7648,727600000.0
2008-01-22 23:41:00,0.76455,0.765,0.7644,0.7647,1045100000.0
2008-01-22 23:42:00,0.7647,0.76485,0.76455,0.7647,1773000000.0
2008-01-22 23:43:00,0.7647,0.7647,0.76465,0.7647,486400000.0
2008-01-22 23:44:00,0.7647,0.7647,0.76455,0.76455,1187200000.0
2008-01-22 23:45:00,0.76455,0.76455,0.764,0.7641,837760000.0
2008-01-22 23:46:00,0.7641,0.76445,0.76385,0.7642,1384660000.0
2008-01-22 23:47:00,0.7642,0.7649,0.764,0.764,962880000.0
2008-01-22 23:48:00,0.764,0.764,0.7633,0.764,718940000.0
2008-01-22 23:49:00,0.764,0.764,0.7637,0.764,22040000.0
2008-01-22 23:50:00,0.764,0.764,0.764,0.764,10960000.0
2008-01-22 23:51:00,0.764,0.764,0.7638,0.7639,114280000.0
2008-01-22 23:52:00,0.764,0.764,0.7638,0.764,494480000.0
2008-01-22 23:53:00,0.764,0.764,0.7637,0.7637,308800000.0
2008-01-22 23:55:00,0.764,0.764,0.7636,0.7636,351480000.0
2008-01-22 23:56:00,0.7636,0.764,0.7634,0.7636,428860000.0
2008-01-22 23:57:00,0.7636,0.764,0.7634,0.764,1591100000.0
2008-01-22 23:58:00,0.764,0.764,0.76325,0.7635,594780000.0
2008-01-22 23:59:00,0.7635,0.764,0.7634,0.7634,348779995.0
2008-01-23 00:00:00,0.7635,0.7635,0.76335,0.76345,1959600000.0
2008-01-23 00:01:00,0.76345,0.7635,0.76345,0.7635,1351400000.0
2008-01-23 00:02:00,0.7635,0.7635,0.7633,0.7634,1848800000.0
2008-01-23 00:03:00,0.7634,0.7639,0.7633,0.7639,2140300000.0
2008-01-23 00:04:00,0.7633,0.7639,0.7632,0.76345,1973600000.0
2008-01-23 00:05:00,0.76345,0.76345,0.7632,0.7632,953600000.0
2008-01-23 00:06:00,0.7632,0.76375,0.7632,0.76375,791200000.0
2008-01-23 00:07:00,0.7637,0.7638,0.7636,0.7638,994100000.0
2008-01-23 00:08:00,0.7638,0.7638,0.7637,0.7637,720000000.0
2008-01-23 00:09:00,0.7637,0.7637,0.7634,0.7637,1438400000.0
2008-01-23 00:10:00,0.7637,0.764,0.7637,0.7638,1092000000.0
2008-01-23 00:11:00,0.7638,0.7638,0.7633,0.7637,752800000.0
2008-01-23 00:12:00,0.7637,0.7637,0.7636,0.7637,1085600000.0
2008-01-23 00:13:00,0.7637,0.7643,0.7637,0.7637,1051200000.0
2008-01-23 00:14:00,0.7637,0.76485,0.7637,0.76455,933600000.0
2008-01-23 00:15:00,0.76455,0.765,0.7639,0.764,1330400000.0
2008-01-23 00:16:00,0.764,0.764,0.7638,0.7639,1048000000.0
2008-01-23 00:17:00,0.7639,0.7639,0.7637,0.7639,1408300000.0
2008-01-23 00:18:00,0.7639,0.7646,0.7639,0.76405,1063600000.0
2008-01-23 00:19:00,0.76405,0.76405,0.7638,0.7639,1292800000.0
2008-01-23 00:20:00,0.7639,0.7643,0.7638,0.7642,1721200000.0
2008-01-23 00:21:00,0.7642,0.7647,0.7642,0.7645,1934300000.0
2008-01-23 00:22:00,0.7644,0.7645,0.7642,0.7645,1659200000.0
2008-01-23 00:23:00,0.7645,0.7645,0.7643,0.7644,1594000000.0
2008-01-23 00:24:00,0.7644,0.7644,0.7643,0.7643,477600000.0
2008-01-23 00:25:00,0.76425,0.7645,0.76415,0.7645,1166200000.0
2008-01-23 00:26:00,0.7645,0.7649,0.76425,0.7649,836300000.0
2008-01-23 00:27:00,0.7649,0.76515,0.7647,0.7649,1619100000.0
2008-01-23 00:28:00,0.7649,0.7649,0.7647,0.7648,1708300000.0
2008-01-23 00:29:00,0.7653,0.7653,0.7653,0.7653,1451400000.0
2008-01-23 00:30:00,0.765,0.7652,0.765,0.7652,1451400000.0
2008-01-23 00:31:00,0.7652,0.7656,0.765,0.7652,1314399992.0
2008-01-23 00:32:00,0.7652,0.7653,0.7651,0.7651,577000000.0
2008-01-23 00:33:00,0.7651,0.7651,0.765,0.7651,1351799991.0
2008-01-23 00:34:00,0.7651,0.7651,0.765,0.7651,658800000.0
2008-01-23 00:35:00,0.7651,0.7651,0.765,0.76505,719800000.0
2008-01-23 00:36:00,0.7651,0.7651,0.7649,0.7651,1147200001.0
2008-01-23 00:37:00,0.7651,0.7652,0.7651,0.7652,1006000000.0
2008-01-23 00:38:00,0.7652,0.76575,0.7652,0.76575,710000000.0
2008-01-23 00:39:00,0.76575,0.76575,0.7656,0.7656,1890000000.0
2008-01-23 00:40:00,0.7656,0.7656,0.7654,0.7656,880800003.0
2008-01-23 00:41:00,0.7656,0.7658,0.7654,0.7658,1248699997.0
2008-01-23 00:42:00,0.7658,0.7658,0.7658,0.7658,1980300000.0
2008-01-23 00:43:00,0.7658,0.76595,0.7658,0.76595,1623200000.0
2008-01-23 00:44:00,0.76595,0.7664,0.7659,0.7663,744600000.0
2008-01-23 00:45:00,0.76625,0.7663,0.7661,0.7663,1758500016.0
2008-01-23 00:46:00,0.7663,0.7663,0.76615,0.7663,1569000000.0
2008-01-23 00:47:00,0.7663,0.7663,0.76595,0.76595,1318500000.0
2008-01-23 00:48:00,0.76595,0.766,0.7659,0.7659,1015600000.0
2008-01-23 00:49:00,0.7659,0.766,0.7659,0.7659,1487200000.0
2008-01-23 00:50:00,0.7659,0.766,0.7658,0.7658,1286000000.0
2008-01-23 00:51:00,0.7658,0.7658,0.7651,0.7652,1384300000.0
2008-01-23 00:52:00,0.7652,0.76525,0.7651,0.7652,1190000000.0
2008-01-23 00:53:00,0.7652,0.76525,0.7651,0.76515,857600000.0
2008-01-23 00:54:00,0.76515,0.76525,0.7651,0.76515,751200000.0
2008-01-23 00:55:00,0.76515,0.76545,0.76515,0.76545,676000000.0
2008-01-23 00:56:00,0.76545,0.76545,0.76545,0.76545,604800000.0
2008-01-23 00:57:00,0.76545,0.76545,0.7653,0.7653,674400000.0
2008-01-23 00:58:00,0.7653,0.7653,0.76525,0.76525,640800000.0
2008-01-23 00:59:00,0.76525,0.7653,0.7651,0.7651,1098400000.0
2008-01-23 01:00:00,0.7651,0.7652,0.765,0.7651,908300000.0
2008-01-23 01:01:00,0.7651,0.7653,0.765,0.7651,1160299996.0
2008-01-23 01:02:00,0.7651,0.7651,0.76485,0.76495,1776500000.0
2008-01-23 01:03:00,0.7649,0.76495,0.76395,0.7644,694700000.0
2008-01-23 01:04:00,0.7653,0.7653,0.7652,0.7653,1746400000.0
2008-01-23 01:05:00,0.76425,0.7647,0.76425,0.7646,1746400000.0
2008-01-23 01:06:00,0.7646,0.7646,0.7645,0.7646,1541100000.0
2008-01-23 01:07:00,0.7646,0.76465,0.7644,0.7646,1160900002.0
2008-01-23 01:08:00,0.7646,0.7647,0.76455,0.7646,1946100000.0
2008-01-23 01:09:00,0.7646,0.7646,0.76455,0.7646,1135200000.0
2008-01-23 01:10:00,0.7653,0.7655,0.7653,0.7655,1347900000.0
2008-01-23 01:11:00,0.76475,0.7649,0.76445,0.7646,1347900000.0
2008-01-23 01:12:00,0.7646,0.7647,0.76455,0.7647,1976800000.0
2008-01-23 01:13:00,0.7647,0.76475,0.76455,0.76455,1617600000.0
2008-01-23 01:14:00,0.76455,0.7647,0.76435,0.7647,1556300000.0
2008-01-23 01:15:00,0.7647,0.7647,0.7646,0.76465,924000000.0
2008-01-23 01:16:00,0.76465,0.7647,0.76455,0.7647,1148800000.0
2008-01-23 01:17:00,0.7647,0.7647,0.7644,0.7646,2040600001.0
2008-01-23 01:18:00,0.7647,0.7648,0.7646,0.7647,1725400000.0
2008-01-23 01:19:00,0.7647,0.7647,0.7644,0.76465,2110599990.0
2008-01-23 01:20:00,0.76465,0.76475,0.7646,0.76465,1443900000.0
2008-01-23 01:21:00,0.76465,0.76475,0.7645,0.7646,1954100000.0
2008-01-23 01:22:00,0.7646,0.7652,0.7645,0.7645,1431000000.0
2008-01-23 01:23:00,0.7658,0.766,0.7658,0.7659,1711300000.0
2008-01-23 01:24:00,0.765,0.7652,0.76475,0.765,1711300000.0
2008-01-23 01:25:00,0.765,0.76545,0.765,0.7653,1800599978.0
2008-01-23 01:26:00,0.7654,0.7656,0.7653,0.7654,1440800000.0
2008-01-23 01:27:00,0.7655,0.7655,0.7654,0.7654,1440800000.0
2008-01-23 01:28:00,0.7654,0.7654,0.7654,0.7654,1440800000.0
2008-01-23 01:29:00,0.7654,0.7654,0.7653,0.7653,939700000.0
2008-01-23 01:30:00,0.7658,0.7666,0.7653,0.7653,1672500000.0
2008-01-23 01:31:00,0.7653,0.7653,0.7653,0.7653,1672500000.0
2008-01-23 01:32:00,0.7633,0.7654,0.7631,0.7646,1577300012.0
2008-01-23 01:33:00,0.7653,0.76535,0.7652,0.76535,1577300012.0
2008-01-23 01:34:00,0.76535,0.76535,0.7653,0.76535,1243200000.0
2008-01-23 01:35:00,0.76535,0.76565,0.7651,0.76565,1471599994.0
2008-01-23 01:36:00,0.7655,0.76575,0.7655,0.7655,1177600000.0
2008-01-23 01:37:00,0.7655,0.7657,0.7655,0.7656,1722100000.0
2008-01-23 01:38:00,0.7656,0.7657,0.7656,0.7657,1275200000.0
2008-01-23 01:39:00,0.7656,0.7657,0.7654,0.7655,638500000.0
2008-01-23 01:40:00,0.7655,0.7661,0.7655,0.7657,1007200000.0
2008-01-23 01:41:00,0.7657,0.7661,0.7656,0.766,1172800000.0
2008-01-23 01:42:00,0.7633,0.7636,0.7633,0.7634,1568000000.0
2008-01-23 01:43:00,0.7656,0.7658,0.7656,0.7656,1568000000.0
2008-01-23 01:44:00,0.7623,0.7628,0.7622,0.7628,1499400000.0
2008-01-23 01:45:00,0.7659,0.7661,0.7659,0.766,1499400000.0
2008-01-23 01:46:00,0.766,0.7661,0.7659,0.7661,1240000000.0
2008-01-23 01:47:00,0.7661,0.7661,0.7659,0.76595,910900000.0
2008-01-23 01:48:00,0.766,0.7663,0.7657,0.7657,1103700000.0
2008-01-23 01:49:00,0.7657,0.7658,0.7656,0.7657,1340900000.0
2008-01-23 01:50:00,0.7657,0.7657,0.7655,0.76565,1309500000.0
2008-01-23 01:51:00,0.76565,0.76585,0.7656,0.76585,1143200000.0
2008-01-23 01:52:00,0.76585,0.7663,0.7658,0.7662,1573200000.0
2008-01-23 01:53:00,0.7662,0.7667,0.7662,0.7666,1369200000.0
2008-01-23 01:54:00,0.7666,0.7667,0.7665,0.7666,1870800000.0
2008-01-23 01:55:00,0.7666,0.7666,0.7665,0.7666,1210400000.0
2008-01-23 01:56:00,0.7666,0.7667,0.76605,0.7663,1199900000.0
2008-01-23 01:57:00,0.76625,0.7663,0.766,0.7663,2097800000.0
2008-01-23 01:58:00,0.76625,0.7666,0.766,0.76625,1580200004.0
2008-01-23 01:59:00,0.76625,0.76625,0.76545,0.7657,1830300000.0
2008-01-23 02:00:00,0.7657,0.7658,0.7657,0.76575,1212800000.0
2008-01-23 02:01:00,0.76575,0.7658,0.7656,0.7656,991200000.0
2008-01-23 02:02:00,0.7656,0.7656,0.76515,0.76515,1188800000.0
2008-01-23 02:03:00,0.76515,0.76515,0.765,0.7651,883500000.0
2008-01-23 02:04:00,0.7651,0.7654,0.7651,0.7654,1608200000.0
2008-01-23 02:05:00,0.7654,0.7654,0.765,0.76515,1094100000.0
2008-01-23 02:06:00,0.76515,0.7653,0.765,0.765,1705700000.0
2008-01-23 02:07:00,0.7633,0.7634,0.7632,0.7632,1103200000.0
2008-01-23 02:08:00,0.7629,0.763,0.7629,0.7629,1103200000.0
2008-01-23 02:09:00,0.765,0.7654,0.765,0.7654,1103200000.0
2008-01-23 02:10:00,0.7654,0.7655,0.765,0.7654,1502100016.0
2008-01-23 02:11:00,0.762,0.7629,0.762,0.7624,1277800000.0
2008-01-23 02:12:00,0.76555,0.7659,0.7655,0.7659,1277800000.0
2008-01-23 02:13:00,0.7659,0.7659,0.7656,0.76565,1616400000.0
2008-01-23 02:14:00,0.76565,0.76565,0.7654,0.7656,895700000.0
2008-01-23 02:15:00,0.7656,0.7656,0.7654,0.7655,477600000.0
2008-01-23 02:16:00,0.7655,0.76555,0.7654,0.7655,379500000.0
2008-01-23 02:17:00,0.7655,0.7655,0.76545,0.7655,251200000.0
2008-01-23 02:18:00,0.7655,0.7655,0.76525,0.7653,1618400000.0
2008-01-23 02:19:00,0.7653,0.7653,0.7653,0.7653,1767100000.0
2008-01-23 02:20:00,0.7653,0.76565,0.7652,0.76565,1147900000.0
2008-01-23 02:21:00,0.76565,0.7662,0.76565,0.7658,681200000.0
2008-01-23 02:22:00,0.7658,0.76595,0.7658,0.76595,1117200000.0
2008-01-23 02:23:00,0.76595,0.766,0.7658,0.7659,1902400003.0
2008-01-23 02:24:00,0.7658,0.7662,0.7658,0.7662,1470799998.0
2008-01-23 02:25:00,0.7662,0.7662,0.7653,0.7655,1616599980.0
2008-01-23 02:26:00,0.7656,0.7656,0.7653,0.76545,1723299979.0
2008-01-23 02:27:00,0.76545,0.7656,0.7654,0.7655,1840000000.0
2008-01-23 02:28:00,0.7655,0.7659,0.76535,0.7657,1739600000.0
2008-01-23 02:29:00,0.7631,0.7645,0.7631,0.7635,1078000009.0
2008-01-23 02:30:00,0.7654,0.7665,0.7653,0.7653,1078000009.0
2008-01-23 02:31:00,0.765,0.765,0.76132,0.76415,569600000.0
2008-01-23 02:32:00,0.76415,0.76485,0.763,0.76455,855400000.0
2008-01-23 02:33:00,0.76455,0.7652,0.7644,0.765,1382899998.0
2008-01-23 02:34:00,0.765,0.765,0.7642,0.7645,1076300000.0
2008-01-23 02:35:00,0.7645,0.7645,0.76395,0.76395,1801900000.0
2008-01-23 02:36:00,0.7639,0.76425,0.76335,0.76335,652000000.0
2008-01-23 02:37:00,0.76335,0.76365,0.7632,0.7633,958800000.0
2008-01-23 02:38:00,0.7633,0.764,0.7632,0.7639,1332099999.0
2008-01-23 02:39:00,0.7639,0.7639,0.7632,0.7635,1622800000.0
2008-01-23 02:40:00,0.7627,0.7628,0.7627,0.7628,1539399992.0
2008-01-23 02:41:00,0.76365,0.76385,0.7635,0.7637,1539399992.0
2008-01-23 02:42:00,0.7637,0.7637,0.7633,0.7633,1737300000.0
2008-01-23 02:43:00,0.76325,0.7634,0.7623,0.7623,1221800002.0
2008-01-23 02:44:00,0.7623,0.7628,0.7621,0.7627,1779399982.0
2008-01-23 02:45:00,0.7628,0.7629,0.7626,0.7628,1132000000.0
2008-01-23 02:46:00,0.7628,0.7632,0.7627,0.7632,1332500000.0
2008-01-23 02:47:00,0.7632,0.76375,0.7632,0.7635,789600000.0
2008-01-23 02:48:00,0.763,0.7634,0.7627,0.763,1697199975.0
2008-01-23 02:49:00,0.7635,0.7635,0.7633,0.7635,1697199975.0
2008-01-23 02:50:00,0.7635,0.7639,0.7634,0.7639,1209800000.0
2008-01-23 02:51:00,0.7639,0.7639,0.76305,0.7632,1191400000.0
2008-01-23 02:52:00,0.7632,0.7634,0.76315,0.7633,1904700000.0
2008-01-23 02:53:00,0.7633,0.7634,0.7632,0.7633,1297900000.0
2008-01-23 02:55:00,0.763,0.763,0.7627,0.7627,1233000000.0
2008-01-23 02:56:00,0.7627,0.763,0.7626,0.763,2006400000.0
2008-01-23 02:57:00,0.763,0.763,0.7629,0.7629,1726600000.0
2008-01-23 02:58:00,0.7629,0.7629,0.7627,0.7628,1064800000.0
2008-01-23 02:59:00,0.7628,0.7629,0.76275,0.7628,1128000000.0
2008-01-23 03:00:00,0.7628,0.763,0.7625,0.76275,1011800000.0
2008-01-23 03:02:00,0.7628,0.7631,0.7627,0.763,1420800000.0
2008-01-23 03:03:00,0.763,0.76305,0.7628,0.76305,1742100000.0
2008-01-23 03:04:00,0.76305,0.7633,0.7629,0.7633,826700000.0
2008-01-23 03:05:00,0.7633,0.76375,0.7633,0.7634,1463600000.0
2008-01-23 03:06:00,0.7627,0.7627,0.7627,0.7627,1942600000.0
2008-01-23 03:07:00,0.7633,0.7634,0.7631,0.7631,1942600000.0
2008-01-23 03:08:00,0.7631,0.7631,0.7628,0.7629,1945200000.0
2008-01-23 03:09:00,0.7629,0.7631,0.7625,0.7625,1648500000.0
2008-01-23 03:10:00,0.7624,0.7625,0.7623,0.7623,863200000.0
2008-01-23 03:11:00,0.7623,0.76255,0.7622,0.7623,870200000.0
2008-01-23 03:12:00,0.7623,0.7623,0.7617,0.762,841100000.0
2008-01-23 03:13:00,0.762,0.76265,0.762,0.7624,706400000.0
2008-01-23 03:14:00,0.7624,0.7624,0.76225,0.7624,669600000.0
2008-01-23 03:15:00,0.7624,0.7624,0.7622,0.7623,934800000.0
2008-01-23 03:16:00,0.7623,0.7627,0.7623,0.7626,1210900000.0
2008-01-23 03:17:00,0.7626,0.76335,0.7626,0.7632,1171600000.0
2008-01-23 03:18:00,0.7632,0.7632,0.7632,0.7632,1518400000.0
2008-01-23 03:19:00,0.7625,0.7625,0.7625,0.7625,1562600000.0
2008-01-23 03:20:00,0.7633,0.7634,0.7625,0.7628,1562600000.0
2008-01-23 03:21:00,0.7628,0.763,0.7628,0.7628,1631600000.0
2008-01-23 03:22:00,0.7628,0.7629,0.76245,0.7629,981700000.0
2008-01-23 03:23:00,0.7629,0.76325,0.7629,0.7629,1131600000.0
2008-01-23 03:24:00,0.7629,0.763,0.7627,0.7629,2064700000.0
2008-01-23 03:25:00,0.7629,0.7629,0.7623,0.7624,2084000005.0
2008-01-23 03:26:00,0.76235,0.76275,0.7621,0.76265,1606600005.0
2008-01-23 03:27:00,0.76265,0.76295,0.76265,0.76295,715100000.0
2008-01-23 03:28:00,0.76295,0.7632,0.76295,0.7632,679800000.0
2008-01-23 03:29:00,0.7632,0.76385,0.7631,0.7634,628700000.0
2008-01-23 03:30:00,0.7634,0.7636,0.7628,0.7636,448600000.0
2008-01-23 03:31:00,0.7636,0.7636,0.7634,0.7636,212800000.0
2008-01-23 03:32:00,0.7636,0.7636,0.7634,0.7636,656300000.0
2008-01-23 03:33:00,0.7636,0.7636,0.7632,0.7636,550299987.0
2008-01-23 03:34:00,0.7636,0.7636,0.763,0.7631,657500000.0
2008-01-23 03:35:00,0.7631,0.7631,0.76285,0.76305,751800000.0
2008-01-23 03:36:00,0.76305,0.76305,0.7627,0.7627,809400000.0
2008-01-23 03:37:00,0.7627,0.7628,0.7626,0.7627,1390000000.0
2008-01-23 03:38:00,0.7626,0.7628,0.7626,0.7628,1777000000.0
2008-01-23 03:39:00,0.7623,0.7623,0.7623,0.7623,2039200000.0
2008-01-23 03:40:00,0.7624,0.7624,0.7624,0.7624,2039200000.0
2008-01-23 03:41:00,0.7627,0.7627,0.76255,0.7626,2039200000.0
2008-01-23 03:42:00,0.7626,0.7626,0.7626,0.7626,1821300000.0
2008-01-23 03:43:00,0.7626,0.7626,0.7625,0.76255,1920600000.0
2008-01-23 03:44:00,0.76255,0.7626,0.7624,0.76255,1130499994.0
2008-01-23 03:45:00,0.76255,0.7626,0.7625,0.7625,1435200000.0
2008-01-23 03:46:00,0.7625,0.7625,0.7625,0.7625,1110000000.0
2008-01-23 03:47:00,0.7625,0.7632,0.7625,0.76285,775000000.0
2008-01-23 03:48:00,0.76285,0.76345,0.76265,0.7632,1602500000.0
2008-01-23 03:49:00,0.7632,0.7632,0.7628,0.76305,796000000.0
2008-01-23 03:50:00,0.76305,0.76305,0.76295,0.763,1402700000.0
2008-01-23 03:51:00,0.763,0.76315,0.763,0.7631,1152300000.0
2008-01-23 03:52:00,0.76305,0.7631,0.76305,0.7631,1691900000.0
2008-01-23 03:53:00,0.7631,0.7631,0.763,0.7631,930400000.0
2008-01-23 03:54:00,0.7631,0.7631,0.76305,0.76305,1172500000.0
2008-01-23 03:55:00,0.76305,0.76305,0.763,0.763,1672800000.0
2008-01-23 03:57:00,0.7621,0.7622,0.7621,0.7622,655200000.0
2008-01-23 03:58:00,0.763,0.763,0.7628,0.763,655200000.0
2008-01-23 03:59:00,0.763,0.7631,0.7628,0.7631,903600000.0
2008-01-23 04:00:00,0.7631,0.7632,0.763,0.7632,913600000.0
2008-01-23 04:01:00,0.7632,0.7632,0.7629,0.763,1423900000.0
2008-01-23 04:02:00,0.763,0.7631,0.76275,0.763,1540300000.0
2008-01-23 04:03:00,0.763,0.7631,0.763,0.7631,1540800000.0
2008-01-23 04:04:00,0.7631,0.7631,0.7628,0.7628,863100000.0
2008-01-23 04:05:00,0.7628,0.763,0.7625,0.7625,1624200000.0
2008-01-23 04:06:00,0.7625,0.7626,0.7623,0.7626,879600000.0
2008-01-23 04:07:00,0.7626,0.7627,0.7626,0.7627,1413600000.0
2008-01-23 04:08:00,0.7627,0.7628,0.7626,0.7626,1631600000.0
2008-01-23 04:09:00,0.7626,0.7626,0.7625,0.7626,1403200000.0
2008-01-23 04:10:00,0.7626,0.7626,0.7625,0.7625,938400000.0
2008-01-23 04:11:00,0.7625,0.7625,0.7623,0.76245,745500000.0
2008-01-23 04:12:00,0.76245,0.7625,0.7624,0.7625,1182899999.0
2008-01-23 04:13:00,0.7625,0.7626,0.7623,0.7624,1715799983.0
2008-01-23 04:14:00,0.7623,0.7624,0.7622,0.7622,1615099990.0
2008-01-23 04:15:00,0.7622,0.7623,0.7622,0.7622,1291400000.0
2008-01-23 04:16:00,0.7622,0.76255,0.762,0.76255,2139399999.0
2008-01-23 04:17:00,0.7606,0.7607,0.7606,0.7607,1890100000.0
2008-01-23 04:18:00,0.7624,0.76255,0.7624,0.76255,1890100000.0
2008-01-23 04:19:00,0.76255,0.76255,0.76235,0.76235,790000000.0
2008-01-23 04:20:00,0.7603,0.7603,0.7598,0.7598,1342800000.0
2008-01-23 04:21:00,0.7599,0.7603,0.7599,0.7601,1342800000.0
2008-01-23 04:22:00,0.76,0.76,0.7599,0.7599,1342800000.0
2008-01-23 04:23:00,0.7627,0.7628,0.7624,0.76245,1342800000.0
2008-01-23 04:24:00,0.7624,0.76245,0.7621,0.76245,654300000.0
2008-01-23 04:25:00,0.76245,0.76245,0.762,0.7621,623700000.0
2008-01-23 04:26:00,0.76245,0.7627,0.7621,0.76245,710100000.0
2008-01-23 04:27:00,0.76245,0.76245,0.7621,0.76245,695900000.0
2008-01-23 04:28:00,0.76245,0.7625,0.7623,0.76235,1246300000.0
2008-01-23 04:29:00,0.76235,0.7624,0.7623,0.7624,1462400000.0
2008-01-23 04:30:00,0.7595,0.7597,0.7594,0.7595,1573800003.0
2008-01-23 04:31:00,0.7622,0.7622,0.76205,0.76215,1573800003.0
2008-01-23 04:32:00,0.76215,0.7623,0.76215,0.7622,938000000.0
2008-01-23 04:33:00,0.7595,0.7597,0.7595,0.7595,1233500022.0
2008-01-23 04:34:00,0.7594,0.7594,0.7592,0.7592,1233500022.0
2008-01-23 04:35:00,0.7621,0.7624,0.762,0.7623,1233500022.0
2008-01-23 04:36:00,0.7623,0.7623,0.76215,0.76215,869600000.0
2008-01-23 04:37:00,0.76215,0.7623,0.762,0.7622,1363600001.0
2008-01-23 04:38:00,0.7593,0.7593,0.7592,0.7593,1351000000.0
2008-01-23 04:39:00,0.7592,0.7592,0.7589,0.7589,1351000000.0
2008-01-23 04:40:00,0.7588,0.759,0.7588,0.7588,1351000000.0
2008-01-23 04:42:00,0.7624,0.7624,0.7622,0.7624,1351000000.0
2008-01-23 04:43:00,0.7624,0.7624,0.7621,0.76215,1682400000.0
2008-01-23 04:44:00,0.7621,0.7622,0.7621,0.76215,1510300000.0
2008-01-23 04:45:00,0.7621,0.7623,0.7621,0.76215,1303500000.0
2008-01-23 04:46:00,0.76215,0.7623,0.762,0.7621,1431600016.0
2008-01-23 04:47:00,0.7621,0.7622,0.762,0.7621,1706200000.0
2008-01-23 04:48:00,0.7593,0.7593,0.7593,0.7593,897700000.0
2008-01-23 04:49:00,0.7621,0.7622,0.76205,0.7622,897700000.0
2008-01-23 04:50:00,0.7621,0.7622,0.76205,0.7621,1124500000.0
2008-01-23 04:51:00,0.7621,0.7624,0.7621,0.7623,1106400000.0
2008-01-23 04:52:00,0.7623,0.7623,0.76215,0.7622,850400000.0
2008-01-23 04:53:00,0.7622,0.7622,0.7616,0.7622,1184800000.0
2008-01-23 04:54:00,0.7622,0.7623,0.7617,0.7621,1771200000.0
2008-01-23 04:55:00,0.7621,0.7622,0.7621,0.7622,1750400000.0
2008-01-23 04:56:00,0.7622,0.7622,0.762,0.76205,960800000.0
2008-01-23 04:57:00,0.76205,0.7621,0.76205,0.7621,1168000000.0
2008-01-23 04:58:00,0.7621,0.7622,0.762,0.762,1050400000.0
2008-01-23 04:59:00,0.76205,0.7621,0.76195,0.7621,1424600000.0
2008-01-23 05:00:00,0.7593,0.7594,0.7593,0.7593,1700999999.0
2008-01-23 05:01:00,0.76185,0.7619,0.76165,0.76175,1700999999.0
2008-01-23 05:02:00,0.76175,0.7618,0.7615,0.7615,1695100000.0
2008-01-23 05:03:00,0.7615,0.7616,0.7615,0.7615,1076800000.0
2008-01-23 05:04:00,0.7615,0.7615,0.7615,0.7615,765600000.0
2008-01-23 05:05:00,0.7615,0.7615,0.7615,0.7615,1192800000.0
2008-01-23 05:06:00,0.7615,0.7615,0.7615,0.7615,1243200000.0
2008-01-23 05:07:00,0.7615,0.7615,0.7612,0.7613,689599999.0
2008-01-23 05:08:00,0.7613,0.7613,0.7607,0.7609,1348200000.0
2008-01-23 05:09:00,0.7609,0.7612,0.7609,0.7612,1202000000.0
2008-01-23 05:10:00,0.7611,0.7612,0.76045,0.7606,1558599992.0
2008-01-23 05:11:00,0.7606,0.7608,0.7606,0.7608,1232000000.0
2008-01-23 05:12:00,0.7609,0.7613,0.7608,0.7611,1364000001.0
2008-01-23 05:13:00,0.7611,0.7614,0.761,0.7612,1412500000.0
2008-01-23 05:14:00,0.7595,0.7595,0.7594,0.7594,1244799999.0
2008-01-23 05:15:00,0.7611,0.7612,0.7609,0.7609,1244799999.0
2008-01-23 05:16:00,0.7609,0.76105,0.7607,0.7607,1504900000.0
2008-01-23 05:17:00,0.7599,0.76,0.7599,0.7599,922400000.0
2008-01-23 05:18:00,0.76055,0.76065,0.7605,0.76055,922400000.0
2008-01-23 05:19:00,0.76055,0.76055,0.7601,0.7601,1341600000.0
2008-01-23 05:20:00,0.7601,0.7603,0.7597,0.7598,1403599999.0
2008-01-23 05:21:00,0.7598,0.76025,0.7598,0.7601,1031100000.0
2008-01-23 05:22:00,0.7601,0.7601,0.7598,0.7598,1913200001.0
2008-01-23 05:23:00,0.7598,0.7605,0.7598,0.76,639300000.0
2008-01-23 05:24:00,0.76,0.7601,0.7596,0.7598,1007200000.0
2008-01-23 05:25:00,0.7598,0.7598,0.7597,0.75975,969300000.0
2008-01-23 05:26:00,0.75975,0.7598,0.7597,0.75975,1340400000.0
2008-01-23 05:27:00,0.7598,0.75995,0.75975,0.7598,987400000.0
2008-01-23 05:28:00,0.7598,0.76005,0.75975,0.7598,1118700000.0
2008-01-23 05:29:00,0.7598,0.7598,0.7594,0.7595,1369999980.0
2008-01-23 05:30:00,0.7595,0.7597,0.7595,0.7595,1059099998.0
2008-01-23 05:31:00,0.76,0.76,0.7599,0.7599,1472800000.0
2008-01-23 05:32:00,0.7595,0.7597,0.75945,0.7597,1472800000.0
2008-01-23 05:33:00,0.7597,0.75975,0.7595,0.7596,1845300001.0
2008-01-23 05:34:00,0.7596,0.7596,0.759,0.75915,1836600006.0
2008-01-23 05:37:00,0.75915,0.75915,0.759,0.759,1409000000.0
2008-01-23 05:38:00,0.759,0.7593,0.75895,0.7592,2000000000.0
2008-01-23 05:39:00,0.7592,0.7592,0.7589,0.7589,1474500001.0
2008-01-23 05:40:00,0.7589,0.7589,0.7586,0.7588,1984799985.0
2008-01-23 05:41:00,0.7589,0.7589,0.7583,0.7585,782599999.0
2008-01-23 05:42:00,0.7586,0.7591,0.7586,0.75885,782599999.0
2008-01-23 05:43:00,0.75885,0.75925,0.7588,0.759,1043299998.0
2008-01-23 05:44:00,0.759,0.7592,0.7587,0.7588,605600000.0
2008-01-23 05:45:00,0.75885,0.7592,0.75885,0.7592,393500000.0
2008-01-23 05:46:00,0.7592,0.7594,0.7591,0.7592,679800000.0
2008-01-23 05:47:00,0.7592,0.75925,0.7589,0.75905,793300000.0
2008-01-23 05:48:00,0.75905,0.7593,0.759,0.759,587200000.0
2008-01-23 05:49:00,0.75915,0.7593,0.759,0.7592,891300000.0
2008-01-23 05:50:00,0.7592,0.7595,0.7589,0.7595,1432500000.0
2008-01-23 05:51:00,0.7595,0.7595,0.7588,0.75905,877400000.0
2008-01-23 05:52:00,0.75905,0.75945,0.75905,0.7594,1460500000.0
2008-01-23 05:53:00,0.7594,0.7595,0.7592,0.7595,683700000.0
2008-01-23 05:54:00,0.7595,0.7596,0.75945,0.7595,1103200000.0
2008-01-23 05:55:00,0.7595,0.7596,0.75945,0.75945,1141600000.0
2008-01-23 05:56:00,0.75945,0.7595,0.75945,0.7595,962400000.0
2008-01-23 05:57:00,0.7595,0.7595,0.7594,0.7595,963100002.0
2008-01-23 05:58:00,0.75945,0.7595,0.7591,0.7592,1473999997.0
2008-01-23 05:59:00,0.75915,0.7596,0.75915,0.7595,1436100000.0
2008-01-23 06:00:00,0.7595,0.7595,0.75925,0.7593,1597500000.0
2008-01-23 06:01:00,0.7593,0.75935,0.7587,0.75895,1359100000.0
2008-01-23 06:02:00,0.75895,0.7592,0.75875,0.7592,1076800000.0
2008-01-23 06:03:00,0.7592,0.7593,0.7591,0.7592,1392800000.0
2008-01-23 06:04:00,0.7592,0.7592,0.7589,0.759,1780999999.0
2008-01-23 06:05:00,0.759,0.7591,0.7588,0.7589,1827299990.0
2008-01-23 06:06:00,0.7589,0.75935,0.7589,0.7593,1331300000.0
2008-01-23 06:07:00,0.7593,0.7597,0.7593,0.7596,1851899983.0
2008-01-23 06:08:00,0.7596,0.7597,0.7593,0.7596,1419899993.0
2008-01-23 06:09:00,0.7596,0.7596,0.7595,0.7595,1362400000.0
2008-01-23 06:10:00,0.7602,0.7602,0.7601,0.7601,1757900000.0
2008-01-23 06:11:00,0.7595,0.7596,0.7594,0.7595,1757900000.0
2008-01-23 06:12:00,0.7595,0.7596,0.7592,0.75945,1893499985.0
2008-01-23 06:13:00,0.7595,0.7595,0.7594,0.7595,1036600000.0
2008-01-23 06:14:00,0.7595,0.75955,0.75935,0.7595,1196300000.0
2008-01-23 06:15:00,0.7595,0.7603,0.75945,0.7603,1055600000.0
2008-01-23 06:16:00,0.76025,0.76025,0.7599,0.75995,1332600000.0
2008-01-23 06:17:00,0.7599,0.75995,0.75985,0.75985,940700000.0
2008-01-23 06:18:00,0.75985,0.7603,0.75985,0.76015,860000000.0
2008-01-23 06:19:00,0.76015,0.76045,0.76015,0.76025,1272900000.0
2008-01-23 06:20:00,0.76025,0.7605,0.76,0.7605,1247799995.0
2008-01-23 06:21:00,0.7605,0.7606,0.76025,0.7606,882400000.0
2008-01-23 06:22:00,0.7606,0.7608,0.7603,0.7603,1150100000.0
2008-01-23 06:23:00,0.7603,0.7606,0.76015,0.76025,674400000.0
2008-01-23 06:24:00,0.76025,0.76025,0.7602,0.7602,1744800000.0
2008-01-23 06:25:00,0.7602,0.7604,0.7602,0.7604,1618700000.0
2008-01-23 06:26:00,0.7603,0.7605,0.7602,0.7605,1423000000.0
2008-01-23 06:27:00,0.7605,0.7605,0.7602,0.7603,1980000000.0
2008-01-23 06:28:00,0.7603,0.7605,0.7602,0.7603,1365700000.0
2008-01-23 06:29:00,0.7604,0.7604,0.7599,0.76,1729999982.0
2008-01-23 06:30:00,0.76,0.76,0.7599,0.76,1064199994.0
2008-01-23 06:31:00,0.76,0.76,0.75975,0.75975,941200000.0
2008-01-23 06:32:00,0.75975,0.7598,0.75975,0.7598,782300000.0
2008-01-23 06:33:00,0.7598,0.7598,0.7596,0.7596,1430900000.0
2008-01-23 06:34:00,0.7596,0.7597,0.75955,0.7596,1077800000.0
2008-01-23 06:35:00,0.7596,0.7596,0.75955,0.7596,676000000.0
2008-01-23 06:36:00,0.7596,0.7596,0.7595,0.7596,1818400000.0
2008-01-23 06:37:00,0.7596,0.7596,0.7595,0.7595,1179200000.0
2008-01-23 06:38:00,0.7595,0.7595,0.7591,0.7591,916600000.0
2008-01-23 06:39:00,0.7591,0.7593,0.75905,0.7593,604000000.0
2008-01-23 06:40:00,0.7593,0.7595,0.7589,0.7589,833600000.0
2008-01-23 06:41:00,0.7589,0.7589,0.7581,0.7584,1725299974.0
2008-01-23 06:43:00,0.7586,0.75935,0.7586,0.759,1503700001.0
2008-01-23 06:44:00,0.759,0.75935,0.759,0.75935,1092300000.0
2008-01-23 06:45:00,0.759,0.75935,0.759,0.75915,926899986.0
2008-01-23 06:46:00,0.75915,0.75925,0.75895,0.759,2056099965.0
2008-01-23 06:47:00,0.759,0.76005,0.759,0.7597,1633099952.0
2008-01-23 06:48:00,0.7614,0.7615,0.7614,0.7615,1855500000.0
2008-01-23 06:49:00,0.7599,0.7605,0.75985,0.7604,1855500000.0
2008-01-23 06:50:00,0.7604,0.7605,0.76035,0.7604,2045999988.0
2008-01-23 06:51:00,0.7604,0.7605,0.7601,0.7603,1450599987.0
2008-01-23 06:52:00,0.7603,0.7603,0.76,0.76005,1447699999.0
2008-01-23 06:53:00,0.7614,0.7614,0.7613,0.7613,2126400000.0
2008-01-23 06:54:00,0.76,0.7601,0.76,0.7601,2126400000.0
2008-01-23 06:55:00,0.7613,0.7613,0.7613,0.7613,2104799996.0
2008-01-23 06:56:00,0.7612,0.7613,0.7612,0.7612,2104799996.0
2008-01-23 06:57:00,0.7599,0.76,0.7595,0.7598,2104799996.0
2008-01-23 06:58:00,0.75975,0.7599,0.7595,0.7599,1827600000.0
2008-01-23 06:59:00,0.7599,0.7599,0.75945,0.75975,837900000.0
2008-01-23 07:00:00,0.75975,0.75985,0.7594,0.75985,989500000.0
2008-01-23 07:01:00,0.75985,0.76005,0.7595,0.75975,663500000.0
2008-01-23 07:02:00,0.75975,0.75975,0.75975,0.75975,624700000.0
2008-01-23 07:03:00,0.75975,0.75975,0.7589,0.7594,1221200012.0
2008-01-23 07:04:00,0.7594,0.7594,0.759,0.7592,1637100002.0
2008-01-23 07:05:00,0.7592,0.7597,0.7592,0.7597,1658400001.0
2008-01-23 07:06:00,0.7597,0.7598,0.7594,0.7598,1360499993.0
2008-01-23 07:07:00,0.7598,0.76065,0.7598,0.7603,1127499999.0
2008-01-23 07:08:00,0.7603,0.7604,0.7602,0.7604,1157600000.0
2008-01-23 07:09:00,0.7604,0.7605,0.7601,0.7603,2101399998.0
2008-01-23 07:10:00,0.7603,0.7603,0.7598,0.7598,1391200000.0
2008-01-23 07:11:00,0.7616,0.7617,0.7615,0.7615,1170199986.0
2008-01-23 07:12:00,0.7616,0.7617,0.7616,0.7617,1170199986.0
2008-01-23 07:13:00,0.7599,0.7606,0.7599,0.7605,1170199986.0
2008-01-23 07:14:00,0.7605,0.7605,0.7604,0.7605,1060200000.0
2008-01-23 07:15:00,0.7605,0.7605,0.7605,0.7605,1591200000.0
2008-01-23 07:16:00,0.7605,0.7605,0.7604,0.7605,2042500000.0
2008-01-23 07:17:00,0.7605,0.7605,0.7604,0.7605,2129400000.0
2008-01-23 07:18:00,0.7605,0.7609,0.7605,0.7609,1515200000.0
2008-01-23 07:19:00,0.7609,0.761,0.7607,0.7608,1784800000.0
2008-01-23 07:20:00,0.7608,0.7612,0.7608,0.7612,2114699999.0
2008-01-23 07:21:00,0.7612,0.7612,0.7608,0.76085,1440000000.0
2008-01-23 07:22:00,0.76085,0.7611,0.76085,0.7609,741600000.0
2008-01-23 07:23:00,0.7609,0.7614,0.7609,0.76095,679200000.0
2008-01-23 07:24:00,0.7615,0.7615,0.7612,0.7612,1514800000.0
2008-01-23 07:25:00,0.76085,0.7612,0.7607,0.7612,1514800000.0
2008-01-23 07:26:00,0.761,0.761,0.7606,0.7608,1632000000.0
2008-01-23 07:27:00,0.7615,0.7615,0.7615,0.7615,1632000000.0
2008-01-23 07:28:00,0.7615,0.7616,0.7614,0.7615,1744700008.0
2008-01-23 07:29:00,0.7615,0.7615,0.7614,0.7615,1887100000.0
2008-01-23 07:30:00,0.76,0.76,0.7599,0.76,1944200000.0
2008-01-23 07:31:00,0.7616,0.76205,0.7614,0.76195,1944200000.0
2008-01-23 07:32:00,0.76195,0.76205,0.76195,0.76205,1200100000.0
2008-01-23 07:33:00,0.76205,0.7626,0.762,0.7624,1101900001.0
2008-01-23 07:34:00,0.7624,0.7625,0.762,0.7623,1595299986.0
2008-01-23 07:35:00,0.7623,0.7623,0.7621,0.7621,1969700000.0
2008-01-23 07:37:00,0.7605,0.7605,0.7604,0.7604,706900000.0
2008-01-23 07:38:00,0.762,0.762,0.7618,0.762,706900000.0
2008-01-23 07:39:00,0.7618,0.762,0.7612,0.7612,1319200000.0
2008-01-23 07:40:00,0.7612,0.7615,0.7612,0.7615,1987500075.0
2008-01-23 07:41:00,0.7615,0.7615,0.76135,0.7615,362000000.0
2008-01-23 07:42:00,0.7615,0.7615,0.7614,0.7614,927200000.0
2008-01-23 07:43:00,0.7614,0.7615,0.7614,0.7614,635800000.0
2008-01-23 07:44:00,0.7614,0.7615,0.7614,0.7615,650300000.0
2008-01-23 07:45:00,0.7615,0.7615,0.7613,0.7614,1144700000.0
2008-01-23 07:46:00,0.7614,0.7616,0.7614,0.7616,151800000.0
2008-01-23 07:47:00,0.7616,0.7617,0.76145,0.7615,1044500000.0
2008-01-23 07:48:00,0.7615,0.7615,0.7614,0.7614,867800000.0
2008-01-23 07:49:00,0.7614,0.7615,0.7612,0.7614,1951399932.0
2008-01-23 07:50:00,0.7607,0.7607,0.7606,0.7606,1455799999.0
2008-01-23 07:51:00,0.7614,0.7615,0.7612,0.7614,1455799999.0
2008-01-23 07:52:00,0.7611,0.7611,0.7609,0.761,1368800000.0
2008-01-23 07:53:00,0.7614,0.7614,0.7613,0.7613,1368800000.0
2008-01-23 07:54:00,0.7614,0.7614,0.7612,0.7614,326000000.0
2008-01-23 07:55:00,0.7614,0.7614,0.7613,0.7613,713000000.0
2008-01-23 07:56:00,0.7613,0.7614,0.7613,0.7614,143200000.0
2008-01-23 07:57:00,0.7614,0.7614,0.7612,0.7612,239000000.0
2008-01-23 07:58:00,0.7612,0.7614,0.7611,0.7614,682000000.0
2008-01-23 07:59:00,0.7614,0.7614,0.76115,0.76115,303400000.0
2008-01-23 08:00:00,0.76115,0.7614,0.7611,0.7612,852700000.0
2008-01-23 08:01:00,0.7614,0.7615,0.7613,0.7613,1122800000.0
2008-01-23 08:02:00,0.7612,0.7612,0.7611,0.7612,1122800000.0
2008-01-23 08:03:00,0.7612,0.7612,0.761,0.761,1304300000.0
2008-01-23 08:04:00,0.761,0.7611,0.761,0.76105,1196000000.0
2008-01-23 08:05:00,0.76105,0.7611,0.7607,0.76085,1136200000.0
2008-01-23 08:06:00,0.7607,0.7608,0.7606,0.7608,1768800000.0
2008-01-23 08:07:00,0.7608,0.7609,0.7607,0.7608,1568300000.0
2008-01-23 08:08:00,0.7608,0.76105,0.7608,0.76105,1687400000.0
2008-01-23 08:09:00,0.76105,0.7612,0.7609,0.7612,1784399981.0
2008-01-23 08:10:00,0.7608,0.7609,0.7607,0.7609,1487700000.0
2008-01-23 08:11:00,0.7614,0.7616,0.7614,0.7615,1487700000.0
2008-01-23 08:12:00,0.7613,0.7615,0.7612,0.7614,1725600000.0
2008-01-23 08:13:00,0.7613,0.7613,0.7612,0.7613,1725600000.0
2008-01-23 08:14:00,0.76165,0.7619,0.7613,0.7617,1725600000.0
2008-01-23 08:15:00,0.7617,0.7621,0.76145,0.7616,2028500000.0
2008-01-23 08:16:00,0.7616,0.7617,0.7615,0.7617,1568600003.0
2008-01-23 08:17:00,0.7617,0.7622,0.76145,0.76195,1535200000.0
2008-01-23 08:18:00,0.76195,0.76235,0.7617,0.7623,1015100000.0
2008-01-23 08:19:00,0.7623,0.7623,0.7619,0.762,1911200000.0
2008-01-23 08:20:00,0.762,0.7622,0.7619,0.7621,1527100000.0
2008-01-23 08:21:00,0.762,0.762,0.76135,0.7615,1411600000.0
2008-01-23 08:22:00,0.7615,0.7616,0.7614,0.7614,1707500000.0
2008-01-23 08:23:00,0.7626,0.7626,0.7621,0.7621,1649700000.0
2008-01-23 08:24:00,0.7613,0.7614,0.7613,0.7613,1649700000.0
2008-01-23 08:25:00,0.7613,0.7613,0.76125,0.76125,370800000.0
2008-01-23 08:26:00,0.7613,0.7613,0.7601,0.76075,972600000.0
2008-01-23 08:27:00,0.76075,0.76075,0.7602,0.76025,2080000000.0
2008-01-23 08:28:00,0.76025,0.7605,0.7601,0.7601,1009500000.0
2008-01-23 08:29:00,0.7601,0.7601,0.7594,0.7598,1768699996.0
2008-01-23 08:30:00,0.75995,0.76005,0.7598,0.76005,1468899944.0
2008-01-23 08:31:00,0.76005,0.7601,0.7597,0.76005,1305700000.0
2008-01-23 08:32:00,0.76005,0.76065,0.76,0.76015,1541799958.0
2008-01-23 08:33:00,0.76015,0.7604,0.76005,0.76005,1080099999.0
2008-01-23 08:34:00,0.7603,0.7603,0.76005,0.7602,729400000.0
2008-01-23 08:35:00,0.762,0.762,0.7619,0.7619,892299995.0
2008-01-23 08:36:00,0.7604,0.7605,0.7604,0.76045,892299995.0
2008-01-23 08:37:00,0.76045,0.7606,0.76015,0.76015,1020900000.0
2008-01-23 08:38:00,0.76015,0.7605,0.76015,0.7605,791000000.0
2008-01-23 08:39:00,0.7625,0.7632,0.7624,0.7632,1022400000.0
2008-01-23 08:40:00,0.7605,0.7605,0.7603,0.7603,1022400000.0
2008-01-23 08:41:00,0.7603,0.7605,0.76015,0.76015,712800000.0
2008-01-23 08:42:00,0.7602,0.7602,0.76015,0.76015,1031300000.0
2008-01-23 08:43:00,0.76015,0.7603,0.7598,0.7601,1002500000.0
2008-01-23 08:44:00,0.7635,0.7644,0.7634,0.7643,940200000.0
2008-01-23 08:45:00,0.7602,0.7603,0.7602,0.76025,940200000.0
2008-01-23 08:46:00,0.76025,0.7604,0.76015,0.7604,1578600000.0
2008-01-23 08:47:00,0.7604,0.7604,0.7602,0.7602,1159999999.0
2008-01-23 08:48:00,0.7603,0.7608,0.7603,0.76075,507800000.0
2008-01-23 08:49:00,0.76075,0.76075,0.7604,0.7605,1293300003.0
2008-01-23 08:50:00,0.7605,0.7606,0.7605,0.76055,1255599997.0
2008-01-23 08:51:00,0.76055,0.761,0.76055,0.7609,748000000.0
2008-01-23 08:52:00,0.7609,0.761,0.7609,0.76095,1351399999.0
2008-01-23 08:53:00,0.76095,0.761,0.7609,0.76095,1092600001.0
2008-01-23 08:54:00,0.76095,0.76115,0.7609,0.76115,1774300000.0
2008-01-23 08:55:00,0.76115,0.76115,0.761,0.7611,890000000.0
2008-01-23 08:56:00,0.7611,0.7612,0.76095,0.76115,802300000.0
2008-01-23 08:57:00,0.76115,0.7613,0.76115,0.7613,823200000.0
2008-01-23 08:58:00,0.7613,0.7615,0.7611,0.7613,1074500000.0
2008-01-23 08:59:00,0.7661,0.7663,0.766,0.7663,1163200011.0
2008-01-23 09:00:00,0.7612,0.76135,0.76115,0.76115,1163200011.0
2008-01-23 09:01:00,0.76115,0.76155,0.7611,0.7613,1597800001.0
2008-01-23 09:02:00,0.7613,0.7614,0.7611,0.7614,1500099969.0
2008-01-23 09:03:00,0.7614,0.7614,0.761,0.761,1419199961.0
2008-01-23 09:04:00,0.766,0.7666,0.766,0.7666,1541999967.0
2008-01-23 09:05:00,0.761,0.76105,0.7608,0.7608,1541999967.0
2008-01-23 09:06:00,0.7608,0.761,0.7607,0.761,1798799994.0
2008-01-23 09:07:00,0.761,0.761,0.7609,0.761,2133800000.0
2008-01-23 09:08:00,0.761,0.761,0.76035,0.7609,1769000000.0
2008-01-23 09:09:00,0.761,0.761,0.7606,0.7607,1364100000.0
2008-01-23 09:10:00,0.7607,0.7611,0.7607,0.761,1339800000.0
2008-01-23 09:11:00,0.7611,0.7614,0.7603,0.7613,1026900000.0
2008-01-23 09:12:00,0.7613,0.7615,0.7613,0.76135,1705400000.0
2008-01-23 09:13:00,0.76135,0.76145,0.76115,0.76125,1370000004.0
2008-01-23 09:14:00,0.76125,0.76145,0.76125,0.76135,683500003.0
2008-01-23 09:15:00,0.7616,0.76235,0.76135,0.76225,1185200000.0
2008-01-23 09:16:00,0.76225,0.76315,0.76225,0.763,2101799974.0
2008-01-23 09:17:00,0.763,0.76335,0.76235,0.76325,1581099997.0
2008-01-23 09:18:00,0.76315,0.76365,0.76315,0.76335,1826899987.0
2008-01-23 09:19:00,0.76335,0.76345,0.76265,0.76295,1053799999.0
2008-01-23 09:20:00,0.76295,0.76295,0.7624,0.7624,343999999.0
2008-01-23 09:21:00,0.7624,0.76295,0.7624,0.76275,1938099976.0
2008-01-23 09:22:00,0.76275,0.76275,0.76235,0.76245,1655899999.0
2008-01-23 09:23:00,0.76245,0.76255,0.76215,0.76215,1482500000.0
2008-01-23 09:24:00,0.7648,0.7652,0.7648,0.765,1663200000.0
2008-01-23 09:25:00,0.76205,0.76215,0.76195,0.76215,1663200000.0
2008-01-23 09:26:00,0.76215,0.76215,0.76185,0.76195,1603199971.0
2008-01-23 09:27:00,0.76195,0.76195,0.7612,0.76135,1561599997.0
2008-01-23 09:28:00,0.76135,0.76145,0.76115,0.76115,1090100000.0
2008-01-23 09:29:00,0.76115,0.7616,0.7611,0.76155,928600000.0
2008-01-23 09:30:00,0.76155,0.76175,0.76135,0.76155,887000000.0
2008-01-23 09:31:00,0.76145,0.76215,0.76145,0.762,1658700001.0
2008-01-23 09:32:00,0.762,0.76215,0.76195,0.76215,851000000.0
2008-01-23 09:33:00,0.76215,0.76215,0.7619,0.7619,1179200000.0
2008-01-23 09:34:00,0.76195,0.76215,0.76185,0.76185,1639900000.0
2008-01-23 09:35:00,0.7648,0.7648,0.7648,0.7648,1006000000.0
2008-01-23 09:36:00,0.76185,0.76185,0.7618,0.7618,1006000000.0
2008-01-23 09:37:00,0.7618,0.76185,0.7618,0.76185,859400000.0
2008-01-23 09:38:00,0.76185,0.76225,0.76185,0.76225,1803900000.0
2008-01-23 09:39:00,0.76225,0.7633,0.76225,0.7633,1055200000.0
2008-01-23 09:40:00,0.7633,0.76345,0.7633,0.7634,500800000.0
2008-01-23 09:41:00,0.7634,0.76345,0.76295,0.7633,1892099992.0
2008-01-23 09:42:00,0.7633,0.76335,0.76305,0.76325,1507600000.0
2008-01-23 09:43:00,0.76335,0.7634,0.76325,0.7634,952199998.0
2008-01-23 09:44:00,0.7634,0.7644,0.7634,0.76425,564000000.0
2008-01-23 09:45:00,0.76425,0.7645,0.76365,0.764,931200000.0
2008-01-23 09:46:00,0.764,0.76405,0.76385,0.764,754100000.0
2008-01-23 09:47:00,0.764,0.7641,0.764,0.7641,700200000.0
2008-01-23 09:48:00,0.7641,0.7641,0.76385,0.764,1630000046.0
2008-01-23 09:49:00,0.764,0.76485,0.764,0.76465,1094699996.0
2008-01-23 09:50:00,0.76465,0.76505,0.7644,0.76465,1041499990.0
2008-01-23 09:51:00,0.76465,0.76485,0.76455,0.76475,1099399997.0
2008-01-23 09:52:00,0.76475,0.76535,0.76465,0.76535,785399999.0
2008-01-23 09:53:00,0.76535,0.76535,0.76425,0.76515,1113600000.0
2008-01-23 09:54:00,0.76515,0.76565,0.76485,0.76555,758400000.0
2008-01-23 09:55:00,0.76555,0.76575,0.76495,0.76495,1299800000.0
2008-01-23 09:56:00,0.76515,0.76545,0.76495,0.7652,966200000.0
2008-01-23 09:57:00,0.7652,0.766,0.7651,0.7657,1135299990.0
2008-01-23 09:58:00,0.76555,0.76635,0.76545,0.7662,852300000.0
2008-01-23 09:59:00,0.7662,0.7664,0.76595,0.7664,1246400000.0
2008-01-23 10:00:00,0.7664,0.7664,0.76595,0.7661,578200000.0
2008-01-23 10:01:00,0.7661,0.76625,0.76565,0.76605,1352999999.0
2008-01-23 10:02:00,0.76605,0.76615,0.76585,0.76615,1519900000.0
2008-01-23 10:03:00,0.76615,0.76635,0.7658,0.76595,497300003.0
2008-01-23 10:04:00,0.76595,0.76675,0.76575,0.76645,848900000.0
2008-01-23 10:05:00,0.76645,0.76645,0.76595,0.766,1305800019.0
2008-01-23 10:06:00,0.766,0.76605,0.765,0.7652,831000000.0
2008-01-23 10:07:00,0.7652,0.76545,0.76515,0.76545,1247500000.0
2008-01-23 10:08:00,0.76555,0.76575,0.76555,0.76555,891600000.0
2008-01-23 10:09:00,0.76555,0.76555,0.76515,0.76515,947900000.0
2008-01-23 10:10:00,0.76515,0.76515,0.76485,0.76505,1571599996.0
2008-01-23 10:11:00,0.76505,0.76535,0.7649,0.76505,816400000.0
2008-01-23 10:12:00,0.76505,0.76525,0.76505,0.7652,968800000.0
2008-01-23 10:13:00,0.7652,0.7652,0.76445,0.76445,929300000.0
2008-01-23 10:14:00,0.76445,0.76485,0.764,0.7642,767999999.0
2008-01-23 10:15:00,0.7642,0.76445,0.76395,0.76405,647700000.0
2008-01-23 10:16:00,0.76405,0.76485,0.76395,0.76485,618400000.0
2008-01-23 10:17:00,0.76485,0.7649,0.76425,0.76445,662500002.0
2008-01-23 10:18:00,0.76445,0.76485,0.76435,0.76465,1187200023.0
2008-01-23 10:19:00,0.76465,0.76485,0.7646,0.7646,1521300000.0
2008-01-23 10:20:00,0.76465,0.76515,0.7646,0.76515,1444699999.0
2008-01-23 10:21:00,0.76515,0.76525,0.7648,0.76495,582700000.0
2008-01-23 10:22:00,0.76495,0.7651,0.7646,0.76465,1061499994.0
2008-01-23 10:23:00,0.76465,0.76475,0.76455,0.76455,1814900000.0
2008-01-23 10:24:00,0.76455,0.76495,0.76455,0.76495,1336600002.0
2008-01-23 10:25:00,0.76495,0.7651,0.76485,0.7649,1113199999.0
2008-01-23 10:26:00,0.76485,0.76515,0.7647,0.76515,2029200000.0
2008-01-23 10:27:00,0.76515,0.76555,0.76495,0.76495,1543900000.0
2008-01-23 10:28:00,0.76495,0.76565,0.76475,0.76545,1989699996.0
2008-01-23 10:29:00,0.76555,0.76555,0.76485,0.76495,1695300001.0
2008-01-23 10:30:00,0.76485,0.76495,0.76395,0.76405,1309900002.0
2008-01-23 10:31:00,0.76405,0.76435,0.76405,0.76435,1768800000.0
2008-01-23 10:32:00,0.76435,0.76465,0.76405,0.76455,1943099989.0
2008-01-23 10:33:00,0.7641,0.7641,0.7633,0.7635,1721299999.0
2008-01-23 10:34:00,0.7633,0.7636,0.7633,0.7634,1721299999.0
2008-01-23 10:35:00,0.7633,0.7634,0.7632,0.7633,1721299999.0
2008-01-23 10:36:00,0.76465,0.76505,0.76455,0.76485,1721299999.0
2008-01-23 10:37:00,0.76485,0.76515,0.76475,0.76505,987400037.0
2008-01-23 10:38:00,0.7631,0.7636,0.763,0.7634,894500000.0
2008-01-23 10:39:00,0.76535,0.76545,0.76525,0.76545,894500000.0
2008-01-23 10:40:00,0.76545,0.76585,0.76535,0.7655,630200000.0
2008-01-23 10:41:00,0.7655,0.76555,0.7654,0.7654,1851800000.0
2008-01-23 10:42:00,0.7654,0.76585,0.7654,0.7656,1264700015.0
2008-01-23 10:43:00,0.7632,0.7633,0.7632,0.7633,1489599985.0
2008-01-23 10:44:00,0.76575,0.76615,0.76575,0.76595,1489599985.0
2008-01-23 10:45:00,0.76585,0.76595,0.76575,0.76575,858299999.0
2008-01-23 10:46:00,0.76575,0.76575,0.76555,0.76565,836400000.0
2008-01-23 10:47:00,0.76565,0.76565,0.76475,0.76475,858400000.0
2008-01-23 10:48:00,0.76475,0.7649,0.76475,0.7649,1288600000.0
2008-01-23 10:49:00,0.7649,0.76525,0.76475,0.76505,1679500001.0
2008-01-23 10:50:00,0.7636,0.764,0.7636,0.7636,1157200002.0
2008-01-23 10:51:00,0.76545,0.76565,0.7654,0.76555,1157200002.0
2008-01-23 10:52:00,0.76555,0.76565,0.7653,0.76565,874900000.0
2008-01-23 10:53:00,0.76565,0.76575,0.7655,0.76555,912900000.0
2008-01-23 10:54:00,0.76555,0.76565,0.76555,0.76565,567800000.0
2008-01-23 10:55:00,0.76555,0.76565,0.76545,0.76555,1652300014.0
2008-01-23 10:56:00,0.7635,0.7639,0.7634,0.7639,856100000.0
2008-01-23 10:57:00,0.76585,0.76585,0.76565,0.76565,856100000.0
2008-01-23 10:58:00,0.76565,0.76585,0.7656,0.76565,1168400000.0
2008-01-23 10:59:00,0.76565,0.76565,0.7648,0.7648,1149300002.0
2008-01-23 11:00:00,0.76485,0.76505,0.76455,0.76475,769899997.0
2008-01-23 11:01:00,0.76485,0.76505,0.7647,0.76475,911999997.0
2008-01-23 11:02:00,0.76475,0.76515,0.7647,0.76505,620100000.0
2008-01-23 11:03:00,0.7651,0.76515,0.76495,0.76505,1680900014.0
2008-01-23 11:04:00,0.76505,0.76545,0.765,0.76535,1175500000.0
2008-01-23 11:05:00,0.76535,0.76545,0.7651,0.76535,226200000.0
2008-01-23 11:06:00,0.76535,0.76545,0.76525,0.76535,887300000.0
2008-01-23 11:07:00,0.76535,0.76545,0.76525,0.76525,1933400000.0
2008-01-23 11:08:00,0.76525,0.76525,0.76515,0.76525,1098900000.0
2008-01-23 11:09:00,0.76525,0.76535,0.76505,0.76525,1850899999.0
2008-01-23 11:10:00,0.76525,0.76535,0.7652,0.7652,1218900000.0
2008-01-23 11:11:00,0.76525,0.76525,0.76505,0.76515,1325900000.0
2008-01-23 11:12:00,0.76515,0.76525,0.7646,0.76465,1154900000.0
2008-01-23 11:13:00,0.76465,0.76485,0.76465,0.76485,877899993.0
2008-01-23 11:14:00,0.76475,0.76505,0.76475,0.76505,1393100007.0
2008-01-23 11:15:00,0.76505,0.76525,0.7648,0.76525,1024500000.0
2008-01-23 11:16:00,0.76525,0.76545,0.76505,0.7652,924700000.0
2008-01-23 11:17:00,0.7652,0.7652,0.7651,0.7651,1403600000.0
2008-01-23 11:18:00,0.76515,0.76525,0.76485,0.76485,1098200000.0
2008-01-23 11:19:00,0.76485,0.76495,0.7645,0.76475,1067200000.0
2008-01-23 11:20:00,0.76475,0.76485,0.76465,0.7648,1771400003.0
2008-01-23 11:21:00,0.7648,0.7648,0.76395,0.76425,907900000.0
2008-01-23 11:22:00,0.76425,0.76455,0.76415,0.76445,1608600000.0
2008-01-23 11:23:00,0.76445,0.76465,0.76435,0.76465,1344400000.0
2008-01-23 11:24:00,0.76465,0.76465,0.7644,0.76445,1346200000.0
2008-01-23 11:25:00,0.76445,0.76445,0.76415,0.76415,1466799977.0
2008-01-23 11:26:00,0.76425,0.76435,0.7637,0.76375,763699991.0
2008-01-23 11:27:00,0.76375,0.7643,0.76355,0.7643,906800000.0
2008-01-23 11:28:00,0.7643,0.7643,0.76415,0.7643,543800000.0
2008-01-23 11:29:00,0.7643,0.7643,0.76345,0.76345,431699995.0
2008-01-23 11:30:00,0.76345,0.76355,0.76305,0.76315,604100000.0
2008-01-23 11:31:00,0.76315,0.764,0.76315,0.76395,1182900013.0
2008-01-23 11:32:00,0.76405,0.76425,0.76385,0.76405,956500006.0
2008-01-23 11:33:00,0.76405,0.76415,0.7635,0.76355,770000000.0
2008-01-23 11:34:00,0.76355,0.76365,0.7635,0.7635,705600000.0
2008-01-23 11:35:00,0.7635,0.7635,0.763,0.76335,510600000.0
2008-01-23 11:36:00,0.76335,0.76335,0.76275,0.76275,992100000.0
2008-01-23 11:37:00,0.76275,0.76315,0.7627,0.76315,1049500000.0
2008-01-23 11:38:00,0.76315,0.76375,0.76315,0.76365,299900000.0
2008-01-23 11:39:00,0.76365,0.76365,0.76275,0.76285,953300000.0
2008-01-23 11:40:00,0.76285,0.76305,0.76265,0.76275,890099996.0
2008-01-23 11:41:00,0.76275,0.7631,0.76255,0.76295,1350200001.0
2008-01-23 11:42:00,0.76295,0.76325,0.76295,0.76315,958199999.0
2008-01-23 11:43:00,0.76315,0.76335,0.763,0.76335,1433200002.0
2008-01-23 11:44:00,0.76335,0.76385,0.76335,0.76355,1696700002.0
2008-01-23 11:45:00,0.7619,0.7619,0.7616,0.7616,1498800002.0
2008-01-23 11:46:00,0.76365,0.76395,0.76365,0.76395,1498800002.0
2008-01-23 11:47:00,0.76395,0.76395,0.76375,0.76385,1610300002.0
2008-01-23 11:48:00,0.7614,0.7615,0.7614,0.7615,2008100021.0
2008-01-23 11:49:00,0.7613,0.7615,0.7613,0.7615,2008100021.0
2008-01-23 11:50:00,0.7637,0.7638,0.76355,0.76355,2008100021.0
2008-01-23 11:51:00,0.76355,0.76385,0.76285,0.76315,1584000009.0
2008-01-23 11:52:00,0.7612,0.7613,0.7612,0.7612,1467599999.0
2008-01-23 11:53:00,0.76345,0.76365,0.76335,0.76355,1467599999.0
2008-01-23 11:54:00,0.76355,0.76365,0.7632,0.7635,1435800011.0
2008-01-23 11:55:00,0.7635,0.76355,0.76335,0.76345,1887200000.0
2008-01-23 11:56:00,0.76345,0.76405,0.76345,0.76385,918000009.0
2008-01-23 11:57:00,0.76385,0.76385,0.76365,0.76365,490000000.0
2008-01-23 11:58:00,0.76365,0.76385,0.76365,0.76375,1152699999.0
2008-01-23 11:59:00,0.76375,0.7638,0.7637,0.7637,1255999962.0
2008-01-23 12:00:00,0.7637,0.76415,0.76365,0.76415,753800000.0
2008-01-23 12:01:00,0.76415,0.76415,0.76385,0.76395,1682500000.0
2008-01-23 12:02:00,0.76395,0.76415,0.7635,0.76415,1185400000.0
2008-01-23 12:03:00,0.7641,0.76415,0.76345,0.76395,1447900000.0
2008-01-23 12:04:00,0.76395,0.76415,0.76375,0.76385,1369899982.0
2008-01-23 12:05:00,0.76385,0.7639,0.76375,0.76385,1869099998.0
2008-01-23 12:06:00,0.76385,0.76395,0.76375,0.76395,1555199996.0
2008-01-23 12:07:00,0.76395,0.76425,0.76395,0.76425,1233200000.0
2008-01-23 12:08:00,0.76425,0.76425,0.76425,0.76425,88000000.0
2008-01-23 12:09:00,0.76425,0.76425,0.7638,0.7639,976000000.0
2008-01-23 12:10:00,0.76385,0.76425,0.76375,0.76415,1045199998.0
2008-01-23 12:11:00,0.76415,0.76415,0.76385,0.7639,514600000.0
2008-01-23 12:12:00,0.7639,0.76405,0.7639,0.76405,1039200000.0
2008-01-23 12:13:00,0.76405,0.76425,0.76395,0.76395,942400000.0
2008-01-23 12:14:00,0.76395,0.76395,0.76385,0.76395,1728700000.0
2008-01-23 12:15:00,0.76395,0.76395,0.76395,0.76395,1730400000.0
2008-01-23 12:16:00,0.7611,0.7611,0.7609,0.7611,1706500000.0
2008-01-23 12:17:00,0.7642,0.76455,0.76365,0.76415,1706500000.0
2008-01-23 12:18:00,0.7605,0.7607,0.7604,0.7606,2001800000.0
2008-01-23 12:19:00,0.76405,0.76415,0.76385,0.76385,2001800000.0
2008-01-23 12:20:00,0.76385,0.76415,0.76385,0.76395,1606200000.0
2008-01-23 12:21:00,0.76395,0.76435,0.76385,0.7642,1115499996.0
2008-01-23 12:22:00,0.7642,0.76445,0.76405,0.76445,620000000.0
2008-01-23 12:23:00,0.76445,0.76445,0.76385,0.76405,1054599999.0
2008-01-23 12:24:00,0.76405,0.76405,0.76345,0.76355,1874799961.0
2008-01-23 12:25:00,0.76355,0.76385,0.76345,0.7637,1972100013.0
2008-01-23 12:26:00,0.7605,0.7606,0.76,0.76,1791300028.0
2008-01-23 12:27:00,0.76345,0.76355,0.76325,0.76345,1791300028.0
2008-01-23 12:28:00,0.76355,0.76415,0.7635,0.76415,1053900000.0
2008-01-23 12:29:00,0.76405,0.76415,0.7637,0.7637,757700000.0
2008-01-23 12:30:00,0.7637,0.76375,0.7634,0.76345,975200000.0
2008-01-23 12:31:00,0.7595,0.76,0.7595,0.76,872300000.0
2008-01-23 12:32:00,0.76325,0.76325,0.76315,0.76325,872300000.0
2008-01-23 12:33:00,0.7607,0.7607,0.7598,0.76,1540500031.0
2008-01-23 12:34:00,0.76315,0.76315,0.76265,0.76265,1540500031.0
2008-01-23 12:35:00,0.76265,0.76285,0.76245,0.76255,2024099980.0
2008-01-23 12:36:00,0.76255,0.76255,0.76235,0.7625,1009900000.0
2008-01-23 12:37:00,0.7625,0.76275,0.76245,0.76245,929000000.0
2008-01-23 12:38:00,0.7602,0.7606,0.7601,0.7601,1848800000.0
2008-01-23 12:39:00,0.76195,0.76235,0.76195,0.76235,1848800000.0
2008-01-23 12:40:00,0.76235,0.76235,0.76215,0.76225,1587400000.0
2008-01-23 12:41:00,0.76215,0.76225,0.762,0.7622,852500000.0
2008-01-23 12:42:00,0.7622,0.76255,0.76215,0.76255,1157600000.0
2008-01-23 12:43:00,0.76255,0.76255,0.76205,0.76215,1124100000.0
2008-01-23 12:44:00,0.76215,0.76225,0.76185,0.76195,1296300000.0
2008-01-23 12:45:00,0.76195,0.76205,0.76155,0.76155,1938800000.0
2008-01-23 12:46:00,0.76155,0.76165,0.76155,0.76155,1880800000.0
2008-01-23 12:47:00,0.7583,0.7585,0.7573,0.7574,1774900000.0
2008-01-23 12:48:00,0.76155,0.76155,0.76145,0.76145,1774900000.0
2008-01-23 12:49:00,0.7574,0.7578,0.7573,0.7578,1310400000.0
2008-01-23 12:50:00,0.76145,0.76145,0.76105,0.76125,1310400000.0
2008-01-23 12:51:00,0.76125,0.76145,0.76105,0.76145,802500000.0
2008-01-23 12:52:00,0.76135,0.76145,0.76105,0.76115,1761100000.0
2008-01-23 12:53:00,0.76115,0.76165,0.76105,0.76155,1922400000.0
2008-01-23 12:54:00,0.76165,0.76175,0.76125,0.76135,1640400014.0
2008-01-23 12:55:00,0.7586,0.7589,0.7586,0.7588,1056400003.0
2008-01-23 12:56:00,0.76155,0.76175,0.76105,0.76105,1056400003.0
2008-01-23 12:57:00,0.76105,0.7615,0.76105,0.76125,1757500013.0
2008-01-23 12:58:00,0.76115,0.76125,0.76065,0.76075,1355300015.0
2008-01-23 12:59:00,0.76075,0.76115,0.76035,0.76055,1263600001.0
2008-01-23 13:00:00,0.76055,0.76085,0.76025,0.7608,1320800009.0
2008-01-23 13:01:00,0.7608,0.7615,0.76065,0.76105,987099996.0
2008-01-23 13:02:00,0.76105,0.76115,0.7607,0.7607,693400000.0
2008-01-23 13:03:00,0.7607,0.76075,0.76035,0.76035,796199992.0
2008-01-23 13:04:00,0.76035,0.7608,0.76025,0.76075,735800000.0
2008-01-23 13:05:00,0.7606,0.76105,0.76055,0.76085,1607700014.0
2008-01-23 13:06:00,0.76085,0.76105,0.76055,0.76095,1703500002.0
2008-01-23 13:07:00,0.76095,0.76095,0.76055,0.76085,1208800010.0
2008-01-23 13:08:00,0.76085,0.76135,0.76075,0.76125,969600000.0
2008-01-23 13:09:00,0.76135,0.76155,0.76065,0.76125,1374900000.0
2008-01-23 13:10:00,0.76125,0.76135,0.7609,0.76095,1812500000.0
2008-01-23 13:11:00,0.7609,0.76115,0.76085,0.76095,1625700000.0
2008-01-23 13:12:00,0.76095,0.76115,0.7609,0.76115,1908000000.0
2008-01-23 13:13:00,0.76115,0.76145,0.76115,0.76135,1009800000.0
2008-01-23 13:14:00,0.76135,0.76135,0.761,0.76115,1329600002.0
2008-01-23 13:15:00,0.76115,0.76135,0.76085,0.76085,1645100000.0
2008-01-23 13:16:00,0.76085,0.7609,0.76085,0.7609,1381200000.0
2008-01-23 13:17:00,0.7601,0.7604,0.7601,0.7602,2085100039.0
2008-01-23 13:18:00,0.76075,0.76075,0.7602,0.76045,2085100039.0
2008-01-23 13:19:00,0.76045,0.76115,0.76035,0.76115,1596199984.0
2008-01-23 13:20:00,0.76115,0.76115,0.76045,0.76075,989200006.0
2008-01-23 13:21:00,0.76075,0.76075,0.76005,0.76025,1085100000.0
2008-01-23 13:22:00,0.76025,0.76065,0.76025,0.76055,1582400000.0
2008-01-23 13:23:00,0.7605,0.7606,0.7605,0.7605,819300014.0
2008-01-23 13:24:00,0.76025,0.76065,0.76015,0.76025,819300014.0
2008-01-23 13:25:00,0.76025,0.76065,0.76015,0.76045,1561100000.0
2008-01-23 13:26:00,0.76055,0.76055,0.76005,0.76005,1380600002.0
2008-01-23 13:27:00,0.76005,0.76005,0.75875,0.75905,1817200004.0
2008-01-23 13:28:00,0.75895,0.7597,0.75885,0.75905,1234699996.0
2008-01-23 13:29:00,0.75905,0.75955,0.75905,0.75955,834800000.0
2008-01-23 13:30:00,0.75955,0.76,0.75945,0.75965,1306200003.0
2008-01-23 13:31:00,0.75965,0.75995,0.75945,0.75995,1420800001.0
2008-01-23 13:32:00,0.75995,0.7612,0.75995,0.76075,1319400000.0
2008-01-23 13:33:00,0.76065,0.76075,0.75965,0.7598,1236200000.0
2008-01-23 13:34:00,0.75985,0.76015,0.7598,0.76015,475500000.0
2008-01-23 13:35:00,0.76015,0.7602,0.7598,0.75985,947400014.0
2008-01-23 13:36:00,0.75985,0.76005,0.75985,0.75985,1305999992.0
2008-01-23 13:37:00,0.75985,0.76035,0.75985,0.7602,1140900000.0
2008-01-23 13:38:00,0.7602,0.76045,0.7601,0.7601,511000000.0
2008-01-23 13:39:00,0.7601,0.76055,0.7601,0.76025,457200000.0
2008-01-23 13:40:00,0.76025,0.76025,0.75995,0.75995,816700000.0
2008-01-23 13:41:00,0.75995,0.76015,0.75995,0.76,2138900000.0
2008-01-23 13:42:00,0.76,0.76015,0.75995,0.76005,1045600000.0
2008-01-23 13:43:00,0.76005,0.76025,0.75985,0.7599,595800000.0
2008-01-23 13:44:00,0.7599,0.76005,0.7592,0.75925,784700000.0
2008-01-23 13:45:00,0.75925,0.7594,0.75835,0.75835,885400000.0
2008-01-23 13:46:00,0.75835,0.75865,0.75815,0.75835,1278799999.0
2008-01-23 13:47:00,0.75835,0.75835,0.75735,0.75745,1415200000.0
2008-01-23 13:48:00,0.75745,0.75775,0.75725,0.75725,1781999998.0
2008-01-23 13:49:00,0.75725,0.75785,0.75715,0.75775,965199993.0
2008-01-23 13:50:00,0.75775,0.75775,0.75735,0.75755,1201100008.0
2008-01-23 13:51:00,0.75755,0.75795,0.7574,0.75775,723400000.0
2008-01-23 13:52:00,0.75775,0.75825,0.7577,0.75805,1423200000.0
2008-01-23 13:53:00,0.75805,0.75885,0.75785,0.75885,1518700000.0
2008-01-23 13:54:00,0.75885,0.75885,0.75835,0.75855,1107600000.0
2008-01-23 13:55:00,0.76,0.7601,0.7599,0.7599,1841800000.0
2008-01-23 13:56:00,0.75865,0.75905,0.75865,0.75885,1841800000.0
2008-01-23 13:57:00,0.75885,0.75935,0.75875,0.75935,1358899998.0
2008-01-23 13:58:00,0.75935,0.75955,0.75925,0.75945,1838100000.0
2008-01-23 13:59:00,0.75945,0.76075,0.75935,0.76055,1398800002.0
2008-01-23 14:00:00,0.76065,0.76125,0.76035,0.76115,1266100000.0
2008-01-23 14:01:00,0.76105,0.76115,0.76065,0.7607,1122499993.0
2008-01-23 14:02:00,0.7607,0.7607,0.76,0.76,1395199998.0
2008-01-23 14:03:00,0.7603,0.7606,0.76005,0.76035,1395199998.0
2008-01-23 14:04:00,0.76035,0.7617,0.76035,0.761,938100005.0
2008-01-23 14:05:00,0.76105,0.76105,0.75995,0.75995,1641400013.0
2008-01-23 14:06:00,0.75995,0.76025,0.75995,0.7602,1697600000.0
2008-01-23 14:07:00,0.7602,0.76025,0.75985,0.76015,2129300002.0
2008-01-23 14:08:00,0.76025,0.76045,0.75995,0.76045,1686199992.0
2008-01-23 14:09:00,0.76045,0.76045,0.76045,0.76045,439400000.0
2008-01-23 14:10:00,0.76045,0.76065,0.76035,0.76045,997200000.0
2008-01-23 14:11:00,0.76045,0.76045,0.7602,0.76045,871200000.0
2008-01-23 14:12:00,0.76045,0.76045,0.76035,0.76035,609600000.0
2008-01-23 14:13:00,0.76035,0.76035,0.76035,0.76035,24000000.0
2008-01-23 14:14:00,0.7602,0.7602,0.7602,0.7602,67200000.0
2008-01-23 14:15:00,0.7602,0.7602,0.75995,0.76005,693900000.0
2008-01-23 14:16:00,0.76005,0.76035,0.7598,0.76015,1021700000.0
2008-01-23 14:17:00,0.76015,0.76045,0.75995,0.75995,1609300000.0
2008-01-23 14:18:00,0.75995,0.7601,0.75965,0.7601,1125200000.0
2008-01-23 14:19:00,0.75995,0.76025,0.75995,0.7602,1201099988.0
2008-01-23 14:20:00,0.7602,0.76045,0.7602,0.76045,1271200000.0
2008-01-23 14:21:00,0.76045,0.76045,0.76035,0.76035,888200000.0
2008-01-23 14:22:00,0.76035,0.76045,0.76035,0.76045,700800000.0
2008-01-23 14:23:00,0.76045,0.76055,0.76035,0.76045,929200000.0
2008-01-23 14:24:00,0.76045,0.76045,0.76035,0.76035,1022400000.0
2008-01-23 14:25:00,0.76035,0.76065,0.76015,0.7603,1724100005.0
2008-01-23 14:26:00,0.7586,0.7586,0.7579,0.7582,1911200000.0
2008-01-23 14:27:00,0.75995,0.75995,0.75995,0.75995,1911200000.0
2008-01-23 14:28:00,0.7584,0.7584,0.7579,0.7579,1916800000.0
2008-01-23 14:29:00,0.75995,0.75995,0.75985,0.75995,1916800000.0
2008-01-23 14:30:00,0.75995,0.76035,0.75985,0.76035,1963300000.0
2008-01-23 14:31:00,0.7574,0.7577,0.7566,0.7566,910000001.0
2008-01-23 14:32:00,0.76015,0.76035,0.75995,0.76005,910000001.0
2008-01-23 14:33:00,0.7555,0.7559,0.7553,0.7555,867000000.0
2008-01-23 14:34:00,0.76025,0.76055,0.7602,0.7602,867000000.0
2008-01-23 14:35:00,0.76045,0.76055,0.76015,0.76015,657900002.0
2008-01-23 14:36:00,0.756,0.7562,0.7557,0.7562,1636200000.0
2008-01-23 14:37:00,0.7561,0.7566,0.7561,0.7566,1636200000.0
2008-01-23 14:38:00,0.75995,0.75995,0.75965,0.75985,1636200000.0
2008-01-23 14:39:00,0.75985,0.75995,0.75975,0.75975,883200000.0
2008-01-23 14:40:00,0.75975,0.75985,0.75965,0.75975,1854400000.0
2008-01-23 14:41:00,0.75975,0.75995,0.75965,0.75975,1899400000.0
2008-01-23 14:42:00,0.7563,0.7567,0.7563,0.7564,1666799999.0
2008-01-23 14:43:00,0.75975,0.75975,0.75945,0.75945,1666799999.0
2008-01-23 14:44:00,0.75945,0.75995,0.75945,0.75995,1471200000.0
2008-01-23 14:45:00,0.75995,0.75995,0.7591,0.7591,978400000.0
2008-01-23 14:46:00,0.7591,0.75955,0.7591,0.75945,1862200000.0
2008-01-23 14:47:00,0.7568,0.7572,0.7561,0.7566,1559599994.0
2008-01-23 14:48:00,0.75935,0.75955,0.75925,0.75945,1559599994.0
2008-01-23 14:49:00,0.75935,0.75945,0.75865,0.7587,1177399998.0
2008-01-23 14:50:00,0.7587,0.7589,0.75855,0.75865,1739499995.0
2008-01-23 14:51:00,0.75865,0.75895,0.75855,0.75895,911000000.0
2008-01-23 14:52:00,0.75895,0.75915,0.75875,0.75905,1687599997.0
2008-01-23 14:53:00,0.75905,0.75955,0.75905,0.75955,2055699997.0
2008-01-23 14:54:00,0.75955,0.76005,0.75955,0.76,738399993.0
2008-01-23 14:55:00,0.76,0.76005,0.75995,0.75995,762100000.0
2008-01-23 14:56:00,0.75995,0.76045,0.75995,0.76005,1615500000.0
2008-01-23 14:57:00,0.7559,0.7561,0.7555,0.7558,1792300000.0
2008-01-23 14:58:00,0.75955,0.7599,0.75955,0.7599,1792300000.0
2008-01-23 14:59:00,0.7599,0.75995,0.75975,0.75995,1533299988.0
2008-01-23 15:00:00,0.75985,0.7613,0.75985,0.76075,1760899992.0
2008-01-23 15:01:00,0.76085,0.76125,0.76055,0.7607,1681800003.0
2008-01-23 15:02:00,0.7607,0.7607,0.7599,0.7599,860000000.0
2008-01-23 15:03:00,0.7599,0.76045,0.7599,0.7604,1132700014.0
2008-01-23 15:04:00,0.76035,0.76055,0.75995,0.76045,2125799984.0
2008-01-23 15:05:00,0.76045,0.76045,0.75945,0.75985,731500000.0
2008-01-23 15:06:00,0.75985,0.76045,0.75975,0.75985,2128800035.0
2008-01-23 15:07:00,0.75985,0.75985,0.75805,0.75805,1109600000.0
2008-01-23 15:08:00,0.75805,0.75915,0.75805,0.75885,1482799959.0
2008-01-23 15:09:00,0.75885,0.75915,0.75835,0.75855,1104800000.0
2008-01-23 15:10:00,0.75875,0.75915,0.7581,0.75815,983700000.0
2008-01-23 15:11:00,0.75835,0.7587,0.75805,0.7587,1035399998.0
2008-01-23 15:12:00,0.7587,0.75935,0.75865,0.75895,1815699996.0
2008-01-23 15:13:00,0.75895,0.75895,0.75845,0.75855,1825400000.0
2008-01-23 15:14:00,0.75855,0.75855,0.7576,0.75765,1628499994.0
2008-01-23 15:15:00,0.75765,0.75845,0.75765,0.75825,1229000006.0
2008-01-23 15:16:00,0.75825,0.75835,0.7578,0.7581,1340500004.0
2008-01-23 15:17:00,0.7581,0.75915,0.7581,0.75855,1108099999.0
2008-01-23 15:18:00,0.75855,0.75855,0.75775,0.75795,1556400000.0
2008-01-23 15:19:00,0.75795,0.75815,0.75715,0.75725,890300000.0
2008-01-23 15:20:00,0.75725,0.75745,0.757,0.75705,832000000.0
2008-01-23 15:21:00,0.75705,0.75715,0.75625,0.75645,965500000.0
2008-01-23 15:22:00,0.75645,0.75655,0.75595,0.75605,864800000.0
2008-01-23 15:23:00,0.7561,0.75695,0.756,0.7564,1123999996.0
2008-01-23 15:24:00,0.7564,0.7572,0.75625,0.7572,1388699997.0
2008-01-23 15:25:00,0.7573,0.7585,0.7573,0.7585,417100000.0
2008-01-23 15:26:00,0.7585,0.7587,0.7578,0.758,839400001.0
2008-01-23 15:27:00,0.758,0.75835,0.75785,0.75835,1743299997.0
2008-01-23 15:28:00,0.75835,0.7584,0.75795,0.75795,1363000000.0
2008-01-23 15:29:00,0.758,0.758,0.75745,0.75755,823200000.0
2008-01-23 15:30:00,0.75765,0.75795,0.7571,0.7572,716400001.0
2008-01-23 15:31:00,0.75725,0.7577,0.7566,0.75665,1557900002.0
2008-01-23 15:32:00,0.75665,0.75665,0.7558,0.7558,1065500000.0
2008-01-23 15:33:00,0.7558,0.75585,0.7555,0.75565,600400001.0
2008-01-23 15:34:00,0.75565,0.75575,0.7554,0.75545,1208300000.0
2008-01-23 15:35:00,0.7557,0.7559,0.75535,0.75575,1594400008.0
2008-01-23 15:36:00,0.75575,0.75615,0.75575,0.75615,995200010.0
2008-01-23 15:37:00,0.75615,0.75665,0.75605,0.7565,758400000.0
2008-01-23 15:38:00,0.7565,0.7568,0.75615,0.75635,706400000.0
2008-01-23 15:39:00,0.75635,0.75675,0.75605,0.75615,1051200000.0
2008-01-23 15:40:00,0.75615,0.75625,0.75575,0.75585,1102299998.0
2008-01-23 15:41:00,0.75585,0.75615,0.75575,0.75595,1525299992.0
2008-01-23 15:42:00,0.7577,0.758,0.7575,0.758,1053900004.0
2008-01-23 15:43:00,0.75635,0.75645,0.75585,0.75615,1053900004.0
2008-01-23 15:44:00,0.75615,0.75645,0.75605,0.75605,1060700018.0
2008-01-23 15:45:00,0.75615,0.7562,0.75595,0.756,1184099976.0
2008-01-23 15:46:00,0.756,0.75665,0.756,0.75665,640700000.0
2008-01-23 15:47:00,0.75665,0.75715,0.756,0.75615,1480399998.0
2008-01-23 15:48:00,0.75615,0.75645,0.75575,0.75575,1664700017.0
2008-01-23 15:49:00,0.75565,0.7566,0.75535,0.75655,960699995.0
2008-01-23 15:50:00,0.7566,0.75695,0.7562,0.75635,1600800005.0
2008-01-23 15:51:00,0.7565,0.75675,0.75605,0.7564,1017299998.0
2008-01-23 15:52:00,0.7564,0.75715,0.7564,0.75715,996100000.0
2008-01-23 15:53:00,0.75715,0.75715,0.75665,0.7567,915000001.0
2008-01-23 15:54:00,0.7567,0.75675,0.75575,0.75575,369800000.0
2008-01-23 15:55:00,0.75575,0.75585,0.75545,0.75575,1442899987.0
2008-01-23 15:56:00,0.75575,0.75635,0.75565,0.7558,576000000.0
2008-01-23 15:57:00,0.7558,0.75615,0.75575,0.75585,707200000.0
2008-01-23 15:58:00,0.7578,0.7583,0.7578,0.7582,1086600000.0
2008-01-23 15:59:00,0.75585,0.75595,0.75525,0.75525,1086600000.0
2008-01-23 16:00:00,0.75525,0.75585,0.75515,0.75535,1031900014.0
2008-01-23 16:01:00,0.75545,0.75545,0.75455,0.75475,1360099996.0
2008-01-23 16:02:00,0.75475,0.75525,0.75475,0.75505,469000000.0
2008-01-23 16:03:00,0.75505,0.75555,0.75495,0.75545,1096400003.0
2008-01-23 16:04:00,0.75545,0.75575,0.75545,0.75575,1244400000.0
2008-01-23 16:05:00,0.75575,0.75645,0.7556,0.75635,1115499996.0
2008-01-23 16:06:00,0.75635,0.75695,0.75625,0.75685,1100400000.0
2008-01-23 16:07:00,0.75685,0.75705,0.7564,0.75695,987999998.0
2008-01-23 16:08:00,0.757,0.75705,0.75645,0.75685,724000001.0
2008-01-23 16:09:00,0.75685,0.75765,0.75655,0.75685,1078400000.0
2008-01-23 16:10:00,0.75685,0.75695,0.75645,0.75695,958999999.0
2008-01-23 16:11:00,0.75695,0.75705,0.75625,0.7567,1229499999.0
2008-01-23 16:12:00,0.75675,0.75675,0.7564,0.75645,1269400000.0
2008-01-23 16:13:00,0.75645,0.75645,0.75635,0.75645,858400000.0
2008-01-23 16:14:00,0.75645,0.75645,0.7558,0.75605,926400000.0
2008-01-23 16:15:00,0.75605,0.75695,0.75585,0.75695,1382800000.0
2008-01-23 16:16:00,0.75695,0.75725,0.75665,0.75725,1431699995.0
2008-01-23 16:17:00,0.75725,0.75745,0.75655,0.75715,1254900003.0
2008-01-23 16:18:00,0.75735,0.75735,0.7569,0.75725,923100000.0
2008-01-23 16:19:00,0.75725,0.7575,0.75695,0.7575,730000000.0
2008-01-23 16:20:00,0.7575,0.7575,0.75705,0.75725,799300000.0
2008-01-23 16:21:00,0.75725,0.75725,0.7571,0.75715,1829700000.0
2008-01-23 16:22:00,0.75715,0.75735,0.75695,0.75715,1791400001.0
2008-01-23 16:23:00,0.75715,0.75725,0.75705,0.75725,1699499999.0
2008-01-23 16:24:00,0.75725,0.75725,0.75695,0.75705,1523100026.0
2008-01-23 16:25:00,0.75705,0.75715,0.75685,0.75685,1354600005.0
2008-01-23 16:26:00,0.75685,0.757,0.75645,0.75675,1228700002.0
2008-01-23 16:27:00,0.75665,0.75725,0.75665,0.7572,935799999.0
2008-01-23 16:28:00,0.7572,0.75775,0.7572,0.75735,1260400000.0
2008-01-23 16:29:00,0.7601,0.7602,0.7593,0.7594,1894899975.0
2008-01-23 16:30:00,0.7593,0.7597,0.7592,0.7592,1894899975.0
2008-01-23 16:31:00,0.75705,0.75745,0.75705,0.75715,1894899975.0
2008-01-23 16:32:00,0.75715,0.75725,0.75705,0.75715,2053599951.0
2008-01-23 16:33:00,0.75715,0.75745,0.75655,0.75695,1658499976.0
2008-01-23 16:34:00,0.75695,0.7578,0.75665,0.75745,1118899999.0
2008-01-23 16:35:00,0.75745,0.75775,0.75705,0.75745,1535899994.0
2008-01-23 16:36:00,0.75745,0.75755,0.75685,0.75695,1626500000.0
2008-01-23 16:37:00,0.75705,0.75735,0.75695,0.75735,1604799991.0
2008-01-23 16:38:00,0.75735,0.75735,0.75725,0.75725,1239200000.0
2008-01-23 16:39:00,0.75725,0.75735,0.75705,0.75715,1667200000.0
2008-01-23 16:40:00,0.75715,0.75745,0.75705,0.75745,1297999999.0
2008-01-23 16:41:00,0.75745,0.75755,0.75725,0.75745,852999999.0
2008-01-23 16:42:00,0.7577,0.758,0.7577,0.758,386400000.0
2008-01-23 16:43:00,0.758,0.75855,0.758,0.7583,662200000.0
2008-01-23 16:44:00,0.7583,0.7588,0.7583,0.75845,1004800000.0
2008-01-23 16:45:00,0.7584,0.7587,0.7581,0.7581,634700000.0
2008-01-23 16:46:00,0.7581,0.7583,0.7579,0.7579,640000000.0
2008-01-23 16:47:00,0.7579,0.758,0.7574,0.75745,538300000.0
2008-01-23 16:48:00,0.75745,0.7582,0.75745,0.7579,758499999.0
2008-01-23 16:49:00,0.7579,0.7581,0.7576,0.758,796999999.0
2008-01-23 16:50:00,0.758,0.7581,0.75715,0.75715,661899999.0
2008-01-23 16:51:00,0.75715,0.7574,0.75715,0.75735,638200000.0
2008-01-23 16:52:00,0.75735,0.758,0.75735,0.75765,527200000.0
2008-01-23 16:53:00,0.75765,0.758,0.75745,0.75775,639699999.0
2008-01-23 16:54:00,0.75775,0.7578,0.75745,0.7577,836599999.0
2008-01-23 16:55:00,0.7577,0.7577,0.75725,0.75735,616800000.0
2008-01-23 16:56:00,0.75735,0.758,0.7572,0.758,924800000.0
2008-01-23 16:57:00,0.75805,0.75805,0.75755,0.7578,589200000.0
2008-01-23 16:58:00,0.7578,0.75825,0.75775,0.75825,865300000.0
2008-01-23 16:59:00,0.75825,0.75895,0.7579,0.7584,853800002.0
2008-01-23 17:00:00,0.7584,0.7593,0.7581,0.75925,919999999.0
2008-01-23 17:01:00,0.75925,0.7598,0.7588,0.7595,919999998.0
2008-01-23 17:02:00,0.7595,0.7595,0.759,0.75915,476800000.0
2008-01-23 17:03:00,0.75915,0.7592,0.75905,0.75905,629499998.0
2008-01-23 17:04:00,0.7591,0.75975,0.7584,0.7588,443700000.0
2008-01-23 17:05:00,0.7588,0.7588,0.75845,0.7588,505799999.0
2008-01-23 17:06:00,0.7588,0.75905,0.7583,0.75855,635200000.0
2008-01-23 17:07:00,0.75855,0.7591,0.75855,0.7586,505600000.0
2008-01-23 17:08:00,0.7586,0.75945,0.75855,0.7586,598400000.0
2008-01-23 17:09:00,0.7586,0.7595,0.7586,0.7589,779500000.0
2008-01-23 17:10:00,0.7589,0.75935,0.75865,0.75865,759700004.0
2008-01-23 17:11:00,0.75865,0.7593,0.75865,0.7592,902400000.0
2008-01-23 17:12:00,0.75915,0.76,0.75915,0.7596,583600000.0
2008-01-23 17:13:00,0.7596,0.7597,0.7591,0.7597,737299991.0
2008-01-23 17:14:00,0.7597,0.7602,0.7595,0.76,957100001.0
2008-01-23 17:15:00,0.76,0.7605,0.7598,0.76035,582400000.0
2008-01-23 17:16:00,0.76035,0.76125,0.7602,0.7611,459900000.0
2008-01-23 17:17:00,0.7611,0.7611,0.7605,0.76065,729900000.0
2008-01-23 17:18:00,0.7607,0.76075,0.76015,0.7604,615399999.0
2008-01-23 17:19:00,0.76035,0.7607,0.76035,0.7607,985799994.0
2008-01-23 17:20:00,0.76065,0.762,0.7606,0.762,692500000.0
2008-01-23 17:21:00,0.762,0.762,0.76065,0.761,741600000.0
2008-01-23 17:22:00,0.761,0.7612,0.76075,0.76105,805800001.0
2008-01-23 17:23:00,0.76105,0.7613,0.7609,0.76095,523000000.0
2008-01-23 17:24:00,0.761,0.761,0.76015,0.76015,491200000.0
2008-01-23 17:25:00,0.7602,0.7602,0.76015,0.7602,177600000.0
2008-01-23 17:26:00,0.76015,0.7602,0.75995,0.76015,420600000.0
2008-01-23 17:27:00,0.76015,0.7607,0.76005,0.7604,353100000.0
2008-01-23 17:28:00,0.7604,0.7605,0.7601,0.7602,374800000.0
2008-01-23 17:29:00,0.76015,0.7603,0.7594,0.75945,853499999.0
2008-01-23 17:30:00,0.75945,0.75955,0.75915,0.7592,519600000.0
2008-01-23 17:31:00,0.75915,0.7597,0.75915,0.75945,670100000.0
2008-01-23 17:32:00,0.75945,0.75955,0.75925,0.7593,715699987.0
2008-01-23 17:33:00,0.7593,0.7593,0.7588,0.75915,591000000.0
2008-01-23 17:34:00,0.75925,0.75925,0.7583,0.7586,1066299995.0
2008-01-23 17:35:00,0.7586,0.7593,0.7586,0.7591,856800000.0
2008-01-23 17:36:00,0.7591,0.7593,0.759,0.7593,626400000.0
2008-01-23 17:37:00,0.7593,0.7593,0.7589,0.75895,487900000.0
2008-01-23 17:38:00,0.7589,0.7595,0.7589,0.7592,609600000.0
2008-01-23 17:39:00,0.7592,0.7599,0.7592,0.7599,653200000.0
2008-01-23 17:40:00,0.7599,0.7603,0.7596,0.7597,748000000.0
2008-01-23 17:41:00,0.7597,0.7597,0.75945,0.75955,548900000.0
2008-01-23 17:42:00,0.75955,0.7596,0.7586,0.75895,513600000.0
2008-01-23 17:43:00,0.75895,0.75915,0.7589,0.75905,424000000.0
2008-01-23 17:44:00,0.75905,0.75905,0.75885,0.75895,411699999.0
2008-01-23 17:45:00,0.75895,0.75995,0.75895,0.75995,767000000.0
2008-01-23 17:46:00,0.75995,0.76005,0.7599,0.76,326400000.0
2008-01-23 17:47:00,0.76,0.7601,0.7589,0.7592,732799999.0
2008-01-23 17:48:00,0.7592,0.7595,0.7592,0.7592,639600000.0
2008-01-23 17:49:00,0.7592,0.7592,0.75885,0.7591,736899999.0
2008-01-23 17:50:00,0.7591,0.7593,0.7587,0.7587,693899996.0
2008-01-23 17:51:00,0.7587,0.75885,0.7586,0.75885,540100000.0
2008-01-23 17:52:00,0.75885,0.7589,0.75855,0.7586,245400000.0
2008-01-23 17:53:00,0.75855,0.7593,0.7585,0.7587,502600000.0
2008-01-23 17:54:00,0.7587,0.75875,0.7584,0.75845,379700000.0
2008-01-23 17:55:00,0.75845,0.7586,0.75845,0.75855,408800000.0
2008-01-23 17:56:00,0.75855,0.759,0.75855,0.7587,446300000.0
2008-01-23 17:57:00,0.7588,0.75895,0.7587,0.7587,613200001.0
2008-01-23 17:58:00,0.7587,0.75915,0.7585,0.75905,498100000.0
2008-01-23 17:59:00,0.75905,0.75925,0.75885,0.759,702300000.0
2008-01-23 18:00:00,0.75895,0.7593,0.7586,0.7588,518500000.0
2008-01-23 18:01:00,0.7588,0.75895,0.7584,0.75875,637900000.0
2008-01-23 18:02:00,0.75875,0.759,0.75845,0.75845,393800000.0
2008-01-23 18:03:00,0.75845,0.75865,0.75825,0.75825,724000001.0
2008-01-23 18:04:00,0.7582,0.7585,0.7582,0.7584,595699999.0
2008-01-23 18:05:00,0.7584,0.75895,0.7584,0.7587,759800000.0
2008-01-23 18:06:00,0.7587,0.75875,0.758,0.7584,598500000.0
2008-01-23 18:07:00,0.7584,0.75885,0.7584,0.7585,1000400000.0
2008-01-23 18:08:00,0.7585,0.7586,0.7583,0.7586,414000000.0
2008-01-23 18:09:00,0.7586,0.75865,0.758,0.758,767800000.0
2008-01-23 18:10:00,0.758,0.758,0.7572,0.7574,520600000.0
2008-01-23 18:11:00,0.7574,0.75845,0.7574,0.75845,804300000.0
2008-01-23 18:12:00,0.75845,0.75845,0.7582,0.7582,503100000.0
2008-01-23 18:13:00,0.7582,0.75845,0.7579,0.7579,1103200006.0
2008-01-23 18:14:00,0.758,0.7584,0.7577,0.7583,1403800000.0
2008-01-23 18:15:00,0.7583,0.7591,0.7582,0.7588,995599999.0
2008-01-23 18:16:00,0.7588,0.7592,0.7588,0.7589,611200000.0
2008-01-23 18:17:00,0.7589,0.7593,0.7589,0.7592,672499998.0
2008-01-23 18:18:00,0.7592,0.7594,0.75915,0.7592,332700000.0
2008-01-23 18:19:00,0.7592,0.7595,0.7592,0.7595,507200000.0
2008-01-23 18:20:00,0.7595,0.76,0.7595,0.75985,700100000.0
2008-01-23 18:21:00,0.7599,0.7599,0.7597,0.7597,273300000.0
2008-01-23 18:22:00,0.7597,0.7599,0.7597,0.7598,381899996.0
2008-01-23 18:23:00,0.75985,0.76005,0.7598,0.75995,339700000.0
2008-01-23 18:24:00,0.75995,0.76015,0.7599,0.76,475100000.0
2008-01-23 18:25:00,0.76,0.76035,0.76,0.7602,662100000.0
2008-01-23 18:26:00,0.7602,0.7606,0.76015,0.76055,529599996.0
2008-01-23 18:27:00,0.76055,0.76055,0.7602,0.7605,480000000.0
2008-01-23 18:28:00,0.7605,0.7605,0.76005,0.7605,409900002.0
2008-01-23 18:29:00,0.7605,0.7605,0.75975,0.7599,472500005.0
2008-01-23 18:30:00,0.75985,0.76,0.7597,0.7599,396400000.0
2008-01-23 18:31:00,0.7599,0.76005,0.75925,0.75925,367000000.0
2008-01-23 18:32:00,0.7593,0.7594,0.7584,0.7585,971599996.0
2008-01-23 18:33:00,0.7585,0.7586,0.75775,0.75835,909700000.0
2008-01-23 18:34:00,0.7583,0.75865,0.75825,0.7584,535700000.0
2008-01-23 18:35:00,0.7584,0.7586,0.75835,0.7586,601299998.0
2008-01-23 18:36:00,0.7586,0.759,0.75845,0.75875,809699990.0
2008-01-23 18:37:00,0.75875,0.7588,0.7586,0.7588,215200000.0
2008-01-23 18:38:00,0.7588,0.75895,0.75865,0.7589,328300000.0
2008-01-23 18:39:00,0.7588,0.75915,0.75855,0.75915,494100000.0
2008-01-23 18:40:00,0.75915,0.75915,0.7589,0.759,391500000.0
2008-01-23 18:41:00,0.759,0.759,0.75845,0.7585,388899999.0
2008-01-23 18:42:00,0.7585,0.7585,0.75815,0.75845,804800007.0
2008-01-23 18:43:00,0.75845,0.7589,0.7584,0.7588,922900009.0
2008-01-23 18:44:00,0.7588,0.7588,0.7585,0.7585,390400000.0
2008-01-23 18:45:00,0.7585,0.7585,0.75825,0.75825,634300002.0
2008-01-23 18:46:00,0.75825,0.7583,0.7582,0.7583,603100001.0
2008-01-23 18:47:00,0.7583,0.7583,0.75775,0.75775,618800000.0
2008-01-23 18:48:00,0.75775,0.7581,0.7576,0.7576,399900000.0
2008-01-23 18:49:00,0.7576,0.75785,0.7574,0.75785,199600000.0
2008-01-23 18:50:00,0.75785,0.75795,0.7575,0.7578,798700003.0
2008-01-23 18:51:00,0.7578,0.75805,0.7575,0.75805,342400000.0
2008-01-23 18:52:00,0.75805,0.7584,0.75805,0.7584,736400000.0
2008-01-23 18:53:00,0.7584,0.7594,0.7584,0.7587,812600000.0
2008-01-23 18:54:00,0.7587,0.7589,0.7584,0.7584,599300001.0
2008-01-23 18:55:00,0.7584,0.7586,0.7584,0.7586,537700000.0
2008-01-23 18:56:00,0.7586,0.7586,0.75835,0.75855,368900005.0
2008-01-23 18:57:00,0.7585,0.7588,0.75845,0.7587,913400005.0
2008-01-23 18:58:00,0.7587,0.7587,0.7584,0.7584,374800000.0
2008-01-23 18:59:00,0.7584,0.7584,0.758,0.7582,1001400003.0
2008-01-23 19:00:00,0.7582,0.7583,0.7579,0.7582,651000000.0
2008-01-23 19:01:00,0.75815,0.7584,0.7581,0.7582,377900003.0
2008-01-23 19:02:00,0.7582,0.7585,0.7579,0.7585,817799993.0
2008-01-23 19:03:00,0.7585,0.7585,0.7584,0.7585,220700000.0
2008-01-23 19:04:00,0.7585,0.7588,0.7583,0.7583,272000000.0
2008-01-23 19:05:00,0.7583,0.7584,0.7579,0.758,577900000.0
2008-01-23 19:06:00,0.75795,0.7586,0.75795,0.7586,310999993.0
2008-01-23 19:07:00,0.7586,0.7586,0.75785,0.7584,96500000.0
2008-01-23 19:08:00,0.7584,0.7584,0.75785,0.75785,320400000.0
2008-01-23 19:09:00,0.7578,0.7582,0.7578,0.7582,318200000.0
2008-01-23 19:10:00,0.7582,0.7583,0.7581,0.7583,144600000.0
2008-01-23 19:11:00,0.7583,0.7583,0.7582,0.7582,123600000.0
2008-01-23 19:12:00,0.7582,0.7582,0.7581,0.7582,191000000.0
2008-01-23 19:13:00,0.7582,0.7589,0.7582,0.7587,333800000.0
2008-01-23 19:14:00,0.7587,0.7587,0.75845,0.7586,640000013.0
2008-01-23 19:15:00,0.7585,0.7586,0.75845,0.7586,100900000.0
2008-01-23 19:16:00,0.7586,0.7586,0.7585,0.7585,108100000.0
2008-01-23 19:17:00,0.7586,0.7586,0.758,0.75815,383699991.0
2008-01-23 19:18:00,0.7582,0.7587,0.7582,0.7585,288700002.0
2008-01-23 19:19:00,0.7585,0.7589,0.7585,0.7588,440400000.0
2008-01-23 19:20:00,0.7588,0.7589,0.7587,0.7588,346800000.0
2008-01-23 19:21:00,0.7588,0.7588,0.7586,0.75865,514100007.0
2008-01-23 19:22:00,0.75865,0.75915,0.75865,0.759,320100000.0
2008-01-23 19:23:00,0.759,0.7592,0.75855,0.7587,673300010.0
2008-01-23 19:24:00,0.7587,0.7587,0.75845,0.7587,255600000.0
2008-01-23 19:25:00,0.7587,0.759,0.7587,0.759,206400000.0
2008-01-23 19:26:00,0.759,0.759,0.75875,0.75875,224000000.0
2008-01-23 19:27:00,0.75875,0.75875,0.75855,0.75855,144800000.0
2008-01-23 19:28:00,0.75855,0.75875,0.7584,0.75875,151100000.0
2008-01-23 19:29:00,0.75875,0.75875,0.75855,0.75855,131200000.0
2008-01-23 19:30:00,0.75855,0.75855,0.7584,0.75855,71300000.0
2008-01-23 19:31:00,0.75855,0.75875,0.75855,0.75875,85600000.0
2008-01-23 19:32:00,0.75875,0.75875,0.7586,0.7587,330100000.0
2008-01-23 19:33:00,0.7587,0.759,0.7585,0.759,323000000.0
2008-01-23 19:34:00,0.759,0.759,0.7585,0.75855,275000000.0
2008-01-23 19:35:00,0.75855,0.7586,0.7583,0.7583,192800000.0
2008-01-23 19:36:00,0.7583,0.75835,0.7575,0.7576,630399998.0
2008-01-23 19:37:00,0.7578,0.758,0.7572,0.7572,743499993.0
2008-01-23 19:38:00,0.7572,0.7572,0.7571,0.7571,452500000.0
2008-01-23 19:39:00,0.7571,0.7573,0.7569,0.7572,345100002.0
2008-01-23 19:40:00,0.75715,0.7572,0.757,0.7572,523100012.0
2008-01-23 19:41:00,0.7572,0.7575,0.7571,0.7571,389900000.0
2008-01-23 19:42:00,0.7571,0.7572,0.7571,0.7571,196700000.0
2008-01-23 19:43:00,0.7571,0.7571,0.75695,0.75695,172800000.0
2008-01-23 19:44:00,0.75695,0.7571,0.7569,0.7569,96000000.0
2008-01-23 19:45:00,0.7569,0.7571,0.7569,0.757,195100000.0
2008-01-23 19:46:00,0.757,0.7571,0.756,0.7563,523300000.0
2008-01-23 19:47:00,0.7564,0.7569,0.7563,0.7569,518300001.0
2008-01-23 19:48:00,0.7569,0.7572,0.7568,0.75715,504300000.0
2008-01-23 19:49:00,0.7572,0.75765,0.7572,0.7575,648900000.0
2008-01-23 19:50:00,0.7575,0.7575,0.75745,0.75745,734400000.0
2008-01-23 19:51:00,0.75745,0.7575,0.7574,0.7575,498900002.0
2008-01-23 19:52:00,0.7575,0.7576,0.75715,0.7575,559300001.0
2008-01-23 19:53:00,0.7575,0.758,0.7574,0.75755,190300000.0
2008-01-23 19:54:00,0.75755,0.75755,0.7575,0.75755,670100000.0
2008-01-23 19:55:00,0.75755,0.75755,0.75745,0.75755,283000000.0
2008-01-23 19:56:00,0.75755,0.75755,0.7574,0.75755,527500000.0
2008-01-23 19:57:00,0.7575,0.7578,0.7574,0.75765,915200002.0
2008-01-23 19:58:00,0.75765,0.75775,0.75735,0.7576,746999994.0
2008-01-23 19:59:00,0.7576,0.75775,0.7576,0.75775,203100000.0
2008-01-23 20:00:00,0.7577,0.7578,0.7575,0.7576,529400009.0
2008-01-23 20:01:00,0.7576,0.7577,0.7576,0.7576,620000000.0
2008-01-23 20:02:00,0.7576,0.7577,0.7575,0.7576,363800000.0
2008-01-23 20:03:00,0.7576,0.7579,0.75725,0.7577,282000000.0
2008-01-23 20:04:00,0.7577,0.7578,0.7577,0.7577,381600000.0
2008-01-23 20:05:00,0.7577,0.7579,0.7575,0.7579,210100000.0
2008-01-23 20:06:00,0.7579,0.7586,0.7578,0.7585,524000000.0
2008-01-23 20:07:00,0.7585,0.7585,0.7578,0.758,428300000.0
2008-01-23 20:08:00,0.758,0.75825,0.75755,0.7578,552100000.0
2008-01-23 20:09:00,0.75775,0.7578,0.75715,0.75715,266300000.0
2008-01-23 20:10:00,0.75715,0.7579,0.75715,0.75755,256300000.0
2008-01-23 20:11:00,0.75755,0.75785,0.7569,0.757,860100000.0
2008-01-23 20:12:00,0.75705,0.75705,0.7566,0.75675,657100000.0
2008-01-23 20:13:00,0.7568,0.7568,0.75565,0.7559,742600000.0
2008-01-23 20:14:00,0.7559,0.7562,0.7559,0.7561,354400000.0
2008-01-23 20:15:00,0.7561,0.757,0.7561,0.7565,844000000.0
2008-01-23 20:16:00,0.7565,0.75705,0.75645,0.757,860000000.0
2008-01-23 20:17:00,0.757,0.7573,0.7565,0.75695,796200000.0
2008-01-23 20:18:00,0.757,0.757,0.7564,0.7566,630300000.0
2008-01-23 20:19:00,0.7566,0.7568,0.7566,0.7568,319600000.0
2008-01-23 20:20:00,0.7568,0.7571,0.7568,0.7571,440800000.0
2008-01-23 20:21:00,0.7571,0.7577,0.7571,0.7575,662799999.0
2008-01-23 20:22:00,0.75745,0.7576,0.7573,0.75735,258800000.0
2008-01-23 20:23:00,0.75735,0.7575,0.7572,0.7575,759000000.0
2008-01-23 20:24:00,0.7575,0.75785,0.7575,0.7575,370900000.0
2008-01-23 20:25:00,0.7575,0.75775,0.7575,0.7577,247200000.0
2008-01-23 20:26:00,0.7577,0.75795,0.75755,0.7578,73100000.0
2008-01-23 20:27:00,0.75795,0.7582,0.75765,0.758,381600000.0
2008-01-23 20:28:00,0.7579,0.758,0.75755,0.75755,448899993.0
2008-01-23 20:29:00,0.75755,0.7577,0.7574,0.7577,143900000.0
2008-01-23 20:30:00,0.7577,0.7577,0.75765,0.75765,247500000.0
2008-01-23 20:31:00,0.7577,0.7579,0.7575,0.7577,244900000.0
2008-01-23 20:32:00,0.7576,0.7579,0.7575,0.7576,584600015.0
2008-01-23 20:33:00,0.7576,0.75785,0.7576,0.75785,183600000.0
2008-01-23 20:34:00,0.75785,0.75785,0.7577,0.7578,326000000.0
2008-01-23 20:35:00,0.7578,0.7578,0.75775,0.75775,251200000.0
2008-01-23 20:36:00,0.75775,0.75835,0.75755,0.75835,53000000.0
2008-01-23 20:37:00,0.75835,0.75835,0.7577,0.7581,583299997.0
2008-01-23 20:38:00,0.7581,0.7581,0.7581,0.7581,51600000.0
2008-01-23 20:39:00,0.7581,0.7581,0.75775,0.7581,35900000.0
2008-01-23 20:40:00,0.7581,0.75815,0.7581,0.75815,77600000.0
2008-01-23 20:41:00,0.75815,0.75875,0.75815,0.75865,347100000.0
2008-01-23 20:42:00,0.75865,0.7587,0.758,0.758,750800000.0
2008-01-23 20:43:00,0.758,0.7586,0.758,0.7585,278499999.0
2008-01-23 20:44:00,0.75845,0.75855,0.758,0.7581,336400004.0
2008-01-23 20:45:00,0.7581,0.75815,0.7579,0.758,263900001.0
2008-01-23 20:46:00,0.758,0.758,0.75755,0.75795,101000000.0
2008-01-23 20:47:00,0.75795,0.75805,0.7575,0.7577,391300000.0
2008-01-23 20:48:00,0.7577,0.75815,0.7575,0.7581,864900000.0
2008-01-23 20:49:00,0.7581,0.7581,0.7579,0.7581,278100000.0
2008-01-23 20:50:00,0.75815,0.759,0.75815,0.7586,329100000.0
2008-01-23 20:51:00,0.7586,0.75865,0.75855,0.7586,119200000.0
2008-01-23 20:52:00,0.7586,0.7586,0.75845,0.75845,69600000.0
2008-01-23 20:53:00,0.75845,0.7586,0.75845,0.7586,43200000.0
2008-01-23 20:54:00,0.75845,0.7586,0.7581,0.7584,196500000.0
2008-01-23 20:55:00,0.7584,0.7584,0.7582,0.7584,452000001.0
2008-01-23 20:56:00,0.7584,0.7584,0.7576,0.7576,125100000.0
2008-01-23 20:57:00,0.7576,0.7578,0.7576,0.7576,253300000.0
2008-01-23 20:58:00,0.7576,0.7579,0.7576,0.7578,522199993.0
2008-01-23 20:59:00,0.7578,0.7579,0.7578,0.7579,87400000.0
2008-01-23 21:00:00,0.7579,0.758,0.7578,0.7579,241700000.0
2008-01-23 21:01:00,0.75785,0.75785,0.7575,0.7578,612200001.0
2008-01-23 21:02:00,0.75785,0.75785,0.7575,0.7575,95500000.0
2008-01-23 21:03:00,0.7575,0.7576,0.7575,0.7576,111300000.0
2008-01-23 21:04:00,0.7576,0.7576,0.7576,0.7576,87200000.0
2008-01-23 21:05:00,0.7575,0.758,0.75735,0.75765,179700000.0
2008-01-23 21:06:00,0.75765,0.7583,0.75765,0.7583,429400000.0
2008-01-23 21:07:00,0.7583,0.7587,0.7583,0.75835,528400001.0
2008-01-23 21:08:00,0.7583,0.7587,0.7583,0.7585,197200000.0
2008-01-23 21:09:00,0.7585,0.7589,0.75835,0.7589,129900000.0
2008-01-23 21:10:00,0.7589,0.7589,0.7586,0.7586,230700000.0
2008-01-23 21:11:00,0.7587,0.7587,0.7583,0.7584,316999995.0
2008-01-23 21:12:00,0.7584,0.7584,0.7583,0.7583,137000000.0
2008-01-23 21:13:00,0.7584,0.7585,0.75805,0.75835,310599997.0
2008-01-23 21:14:00,0.75845,0.75865,0.75845,0.75865,320400000.0
2008-01-23 21:15:00,0.75865,0.75875,0.75855,0.75875,270800000.0
2008-01-23 21:16:00,0.75875,0.75875,0.75845,0.7586,180300000.0
2008-01-23 21:17:00,0.7586,0.7586,0.7585,0.7585,72000000.0
2008-01-23 21:18:00,0.7585,0.75955,0.7585,0.75955,139500000.0
2008-01-23 21:19:00,0.75925,0.7596,0.7588,0.75905,461299996.0
2008-01-23 21:20:00,0.75905,0.75925,0.759,0.75925,579599996.0
2008-01-23 21:21:00,0.75925,0.75945,0.759,0.75945,303200000.0
2008-01-23 21:22:00,0.75945,0.75995,0.759,0.7595,438700000.0
2008-01-23 21:23:00,0.75955,0.76025,0.75935,0.75955,642600002.0
2008-01-23 21:24:00,0.75955,0.75955,0.75945,0.75945,160600000.0
2008-01-23 21:25:00,0.75945,0.76005,0.7594,0.75955,279800000.0
2008-01-23 21:26:00,0.75955,0.7603,0.75955,0.7603,266200000.0
2008-01-23 21:27:00,0.7603,0.76055,0.75975,0.75995,474699999.0
2008-01-23 21:28:00,0.75995,0.75995,0.75985,0.75995,243200000.0
2008-01-23 21:29:00,0.75995,0.76015,0.7599,0.7599,225400000.0
2008-01-23 21:30:00,0.75995,0.76015,0.75985,0.76005,569799993.0
2008-01-23 21:31:00,0.76015,0.76015,0.76005,0.76015,229600000.0
2008-01-23 21:32:00,0.76015,0.76015,0.75895,0.75915,382000000.0
2008-01-23 21:33:00,0.75915,0.75915,0.75875,0.75905,344200000.0
2008-01-23 21:34:00,0.75915,0.75955,0.75895,0.759,227600000.0
2008-01-23 21:35:00,0.759,0.7595,0.759,0.75905,297400006.0
2008-01-23 21:36:00,0.75915,0.75945,0.75855,0.7592,229100000.0
2008-01-23 21:37:00,0.7592,0.7592,0.75915,0.7592,86400000.0
2008-01-23 21:38:00,0.7592,0.7592,0.7588,0.75905,208300000.0
2008-01-23 21:39:00,0.75905,0.75955,0.75895,0.75955,691300000.0
2008-01-23 21:40:00,0.75955,0.75975,0.7593,0.7596,305300000.0
2008-01-23 21:41:00,0.7596,0.75975,0.75935,0.75935,315100006.0
2008-01-23 21:42:00,0.75935,0.75935,0.7585,0.7585,178300000.0
2008-01-23 21:43:00,0.7585,0.7595,0.7585,0.75925,304800000.0
2008-01-23 21:44:00,0.75925,0.75945,0.7589,0.75945,280300000.0
2008-01-23 21:45:00,0.75945,0.75955,0.75935,0.75955,172400000.0
2008-01-23 21:46:00,0.75955,0.75975,0.75945,0.75975,106800000.0
2008-01-23 21:47:00,0.75985,0.75995,0.75965,0.75975,430800001.0
2008-01-23 21:48:00,0.75975,0.75975,0.75895,0.75925,587000004.0
2008-01-23 21:49:00,0.75925,0.75955,0.75915,0.75915,351700000.0
2008-01-23 21:50:00,0.75915,0.7597,0.75915,0.7597,267800000.0
2008-01-23 21:51:00,0.7597,0.75975,0.7595,0.75975,164500000.0
2008-01-23 21:52:00,0.75975,0.75975,0.75945,0.7596,177400000.0
2008-01-23 21:53:00,0.7596,0.7596,0.75915,0.75915,136800000.0
2008-01-23 21:54:00,0.75915,0.75965,0.75915,0.75935,306900000.0
2008-01-23 21:55:00,0.75935,0.75965,0.759,0.75965,52500000.0
2008-01-23 21:56:00,0.75965,0.75965,0.75915,0.75925,93500000.0
2008-01-23 21:57:00,0.75925,0.75965,0.75925,0.75965,90100000.0
2008-01-23 21:58:00,0.75965,0.75975,0.7594,0.75955,251600000.0
2008-01-23 21:59:00,0.7595,0.75965,0.75925,0.75935,269200000.0
2008-01-23 22:00:00,0.75935,0.75955,0.7592,0.75935,142800000.0
2008-01-23 22:01:00,0.75935,0.75985,0.75915,0.7595,142600000.0
2008-01-23 22:02:00,0.75975,0.76035,0.75975,0.75985,247800000.0
2008-01-23 22:03:00,0.76085,0.76165,0.76,0.76165,243500000.0
2008-01-23 22:04:00,0.76165,0.7622,0.7613,0.7618,404900000.0
2008-01-23 22:05:00,0.7618,0.76275,0.76165,0.762,378400000.0
2008-01-23 22:06:00,0.762,0.762,0.7615,0.76165,169000000.0
2008-01-23 22:07:00,0.76165,0.7626,0.76145,0.76245,364900000.0
2008-01-23 22:08:00,0.7626,0.7629,0.7624,0.7625,467800000.0
2008-01-23 22:09:00,0.7625,0.7625,0.76225,0.76235,264200000.0
2008-01-23 22:10:00,0.76235,0.7633,0.76185,0.7631,441000000.0
2008-01-23 22:11:00,0.7631,0.7634,0.76215,0.7632,450800000.0
2008-01-23 22:12:00,0.7632,0.7633,0.76245,0.7626,518800000.0
2008-01-23 22:13:00,0.7626,0.763,0.7621,0.7624,387300000.0
2008-01-23 22:14:00,0.7624,0.7625,0.7622,0.7622,404000000.0
2008-01-23 22:15:00,0.7622,0.7622,0.762,0.7622,172800000.0
2008-01-23 22:16:00,0.7622,0.7623,0.76205,0.7622,231500000.0
2008-01-23 22:17:00,0.7624,0.7624,0.76175,0.7621,382200000.0
2008-01-23 22:18:00,0.7621,0.7622,0.76165,0.76165,415200000.0
2008-01-23 22:19:00,0.7617,0.7617,0.76165,0.7617,260400000.0
2008-01-23 22:20:00,0.7617,0.7617,0.7617,0.7617,182400000.0
2008-01-23 22:21:00,0.7617,0.7617,0.7617,0.7617,269600000.0
2008-01-23 22:22:00,0.7617,0.7621,0.7617,0.7619,448000000.0
2008-01-23 22:23:00,0.7619,0.7619,0.76165,0.7618,411899997.0
2008-01-23 22:24:00,0.7622,0.7622,0.7617,0.7617,341600000.0
2008-01-23 22:25:00,0.7617,0.762,0.7617,0.7618,173600000.0
2008-01-23 22:26:00,0.7618,0.7631,0.7618,0.76205,378700000.0
2008-01-23 22:27:00,0.76205,0.7626,0.76205,0.7623,269400000.0
2008-01-23 22:28:00,0.7623,0.7626,0.76225,0.7623,308600000.0
2008-01-23 22:29:00,0.7623,0.7642,0.7622,0.7641,601400000.0
2008-01-23 22:30:00,0.7641,0.7643,0.7635,0.7643,483500000.0
2008-01-23 22:31:00,0.7643,0.7646,0.7638,0.7645,600700000.0
2008-01-23 22:32:00,0.7645,0.76585,0.76435,0.76585,538000000.0
2008-01-23 22:33:00,0.7658,0.7662,0.76555,0.7658,583800000.0
2008-01-23 22:34:00,0.7658,0.766,0.76515,0.7653,691099999.0
2008-01-23 22:35:00,0.76535,0.7658,0.76525,0.7655,517600000.0
2008-01-23 22:36:00,0.76545,0.7657,0.7653,0.7656,463900000.0
2008-01-23 22:37:00,0.76545,0.7658,0.76515,0.76515,307200000.0
2008-01-23 22:38:00,0.7651,0.76525,0.76385,0.76525,336000000.0
2008-01-23 22:39:00,0.76525,0.766,0.76525,0.766,256800000.0
2008-01-23 22:40:00,0.766,0.7661,0.7657,0.7658,331500000.0
2008-01-23 22:41:00,0.7658,0.76585,0.76485,0.765,739100000.0
2008-01-23 22:42:00,0.765,0.7651,0.76465,0.7647,332399999.0
2008-01-23 22:43:00,0.7647,0.765,0.76465,0.7649,262100000.0
2008-01-23 22:44:00,0.7649,0.76555,0.7648,0.7654,227200000.0
2008-01-23 22:45:00,0.7654,0.7656,0.76515,0.7655,290000000.0
2008-01-23 22:46:00,0.7655,0.7655,0.7649,0.7652,236000000.0
2008-01-23 22:47:00,0.7652,0.7652,0.76475,0.76475,178000000.0
2008-01-23 22:48:00,0.76475,0.76525,0.7647,0.7652,128800000.0
2008-01-23 22:49:00,0.7652,0.7655,0.7651,0.7655,263500000.0
2008-01-23 22:50:00,0.7655,0.7659,0.7647,0.7651,457999994.0
2008-01-23 22:51:00,0.76505,0.76525,0.7647,0.7651,273100000.0
2008-01-23 22:52:00,0.7651,0.7651,0.76455,0.76485,382600000.0
2008-01-23 22:53:00,0.76485,0.76535,0.76485,0.7653,271200000.0
2008-01-23 22:54:00,0.7653,0.76535,0.76505,0.76525,222400000.0
2008-01-23 22:55:00,0.76525,0.76535,0.76515,0.76535,261600000.0
2008-01-23 22:56:00,0.76535,0.7659,0.76535,0.7659,280700000.0
2008-01-23 22:57:00,0.7659,0.7662,0.76585,0.76615,390400000.0
2008-01-23 22:58:00,0.76615,0.76645,0.76565,0.76625,451900000.0
2008-01-23 22:59:00,0.76625,0.76655,0.76615,0.76635,439100000.0
2008-01-23 23:00:00,0.7664,0.7665,0.7662,0.7662,470200000.0
2008-01-23 23:01:00,0.76635,0.76645,0.76595,0.76595,217900000.0
2008-01-23 23:02:00,0.76595,0.7661,0.76595,0.76605,169200000.0
2008-01-23 23:03:00,0.76605,0.76755,0.76595,0.76755,236300000.0
2008-01-23 23:04:00,0.76755,0.7679,0.767,0.7679,413600000.0
2008-01-23 23:05:00,0.76795,0.76865,0.76745,0.7677,768000000.0
2008-01-23 23:06:00,0.7677,0.7684,0.7677,0.7684,206400000.0
2008-01-23 23:07:00,0.7684,0.7684,0.76785,0.7683,182600000.0
2008-01-23 23:08:00,0.7683,0.7685,0.76745,0.7685,335400000.0
2008-01-23 23:09:00,0.7685,0.76885,0.76705,0.76755,548400000.0
2008-01-23 23:10:00,0.76755,0.76775,0.76705,0.76725,854200000.0
2008-01-23 23:11:00,0.7674,0.76775,0.76715,0.76765,507900000.0
2008-01-23 23:12:00,0.76765,0.76775,0.76725,0.76745,486400000.0
2008-01-23 23:13:00,0.76745,0.76745,0.76705,0.7671,1530100000.0
2008-01-23 23:14:00,0.7671,0.7671,0.76665,0.7671,471100000.0
2008-01-23 23:15:00,0.7671,0.7675,0.76695,0.76695,807800000.0
2008-01-23 23:16:00,0.76695,0.76715,0.76685,0.76695,1076399999.0
2008-01-23 23:17:00,0.76695,0.76695,0.76685,0.76695,1000799999.0
2008-01-23 23:18:00,0.76695,0.76745,0.76695,0.76745,1161600000.0
2008-01-23 23:19:00,0.76745,0.7678,0.76705,0.76745,1060800000.0
2008-01-23 23:20:00,0.7674,0.76745,0.7671,0.76745,796700000.0
2008-01-23 23:21:00,0.76745,0.76775,0.76735,0.7676,584200000.0
2008-01-23 23:22:00,0.76765,0.76765,0.76695,0.76695,268400000.0
2008-01-23 23:23:00,0.76695,0.76715,0.76645,0.76665,583600000.0
2008-01-23 23:24:00,0.76665,0.7669,0.7666,0.76675,364900000.0
2008-01-23 23:25:00,0.76675,0.7668,0.76675,0.76675,236000000.0
2008-01-23 23:26:00,0.76675,0.76735,0.76675,0.76715,249200000.0
2008-01-23 23:27:00,0.7672,0.7673,0.76675,0.76675,236000000.0
2008-01-23 23:28:00,0.76675,0.76675,0.76645,0.76645,381400000.0
2008-01-23 23:29:00,0.7665,0.7665,0.7663,0.7663,295200000.0
2008-01-23 23:30:00,0.7663,0.76645,0.7663,0.7664,201300000.0
2008-01-23 23:31:00,0.7664,0.7666,0.7664,0.76645,192800000.0
2008-01-23 23:32:00,0.76645,0.7666,0.7664,0.7664,147200000.0
2008-01-23 23:33:00,0.7664,0.7666,0.7664,0.7664,165600000.0
2008-01-23 23:34:00,0.7664,0.76655,0.7664,0.7665,117600000.0
2008-01-23 23:35:00,0.7665,0.7665,0.7663,0.7665,79000000.0
2008-01-23 23:36:00,0.7665,0.7665,0.7663,0.76645,89600000.0
2008-01-23 23:37:00,0.76645,0.7665,0.7663,0.76645,226300000.0
2008-01-23 23:38:00,0.76645,0.76725,0.7663,0.767,126100000.0
2008-01-23 23:39:00,0.767,0.76725,0.7668,0.76695,328800000.0
2008-01-23 23:40:00,0.76695,0.76715,0.76695,0.76715,123400000.0
2008-01-23 23:41:00,0.7671,0.7671,0.76685,0.76685,160400000.0
2008-01-23 23:42:00,0.76705,0.76705,0.76685,0.7669,121100000.0
2008-01-23 23:43:00,0.7669,0.7674,0.7669,0.76735,275200000.0
2008-01-23 23:44:00,0.7674,0.76745,0.7672,0.76735,433100000.0
2008-01-23 23:45:00,0.76735,0.7674,0.76715,0.7674,359200000.0
2008-01-23 23:46:00,0.7674,0.7674,0.76725,0.76725,189600000.0
2008-01-23 23:47:00,0.76725,0.7673,0.767,0.767,317300000.0
2008-01-23 23:48:00,0.76705,0.76715,0.767,0.76705,138900000.0
2008-01-23 23:49:00,0.76705,0.7671,0.767,0.76705,125400000.0
2008-01-23 23:50:00,0.76705,0.76715,0.7669,0.7669,72500000.0
2008-01-23 23:51:00,0.767,0.76725,0.7669,0.76725,168100000.0
2008-01-23 23:52:00,0.7672,0.76725,0.7667,0.7669,417300000.0
2008-01-23 23:53:00,0.7669,0.7669,0.76665,0.7667,315600000.0
2008-01-23 23:54:00,0.7667,0.7667,0.76635,0.76635,192000000.0
2008-01-23 23:55:00,0.76635,0.76645,0.76625,0.76645,102400000.0
2008-01-23 23:56:00,0.76645,0.76655,0.76625,0.7663,154500000.0
2008-01-23 23:57:00,0.7663,0.7664,0.76625,0.76635,131800000.0
2008-01-23 23:58:00,0.76625,0.76635,0.76615,0.7662,275800000.0
2008-01-23 23:59:00,0.7662,0.7662,0.7656,0.76605,200300000.0
2008-01-24 00:00:00,0.7661,0.7661,0.7659,0.766,195100000.0
2008-01-24 00:01:00,0.766,0.7661,0.766,0.7661,196000000.0
2008-01-24 00:02:00,0.7662,0.7662,0.7662,0.7662,78400000.0
2008-01-24 00:03:00,0.7662,0.7662,0.7661,0.7662,176600000.0
2008-01-24 00:04:00,0.7662,0.7664,0.7661,0.7662,373200000.0
2008-01-24 00:05:00,0.7662,0.7662,0.7662,0.7662,468800000.0
2008-01-24 00:06:00,0.7662,0.7663,0.7656,0.7659,179700000.0
2008-01-24 00:07:00,0.7659,0.7659,0.7656,0.7658,389100000.0
2008-01-24 00:08:00,0.7658,0.7659,0.7655,0.7658,355200000.0
2008-01-24 00:09:00,0.7658,0.7661,0.7658,0.7659,252800000.0
2008-01-24 00:10:00,0.7659,0.766,0.7658,0.766,242200000.0
2008-01-24 00:11:00,0.766,0.7662,0.7657,0.7661,296700000.0
2008-01-24 00:12:00,0.7661,0.7661,0.7658,0.7661,143600000.0
2008-01-24 00:13:00,0.7661,0.7661,0.7659,0.766,43200000.0
2008-01-24 00:14:00,0.766,0.766,0.76555,0.7656,91600000.0
2008-01-24 00:15:00,0.7657,0.76575,0.7655,0.7655,127200000.0
2008-01-24 00:16:00,0.76546,0.76569,0.76539,0.76551,248400000.0
2008-01-24 00:17:00,0.7656,0.76565,0.76555,0.76555,149700000.0
2008-01-24 00:18:00,0.76555,0.7657,0.76465,0.76535,142100000.0
2008-01-24 00:19:00,0.76535,0.76535,0.76495,0.76495,219300000.0
2008-01-24 00:20:00,0.76495,0.76495,0.76485,0.76495,38200000.0
2008-01-24 00:21:00,0.76495,0.7652,0.76485,0.76505,193500000.0
2008-01-24 00:22:00,0.76505,0.7653,0.76505,0.7653,110200000.0
2008-01-24 00:23:00,0.7652,0.76535,0.76515,0.76515,48200000.0
2008-01-24 00:24:00,0.76515,0.76565,0.76515,0.7656,317800000.0
2008-01-24 00:25:00,0.7656,0.76585,0.76545,0.76585,171300001.0
2008-01-24 00:26:00,0.76585,0.76585,0.7655,0.7656,83900000.0
2008-01-24 00:27:00,0.7656,0.7656,0.76555,0.76555,111000000.0
2008-01-24 00:28:00,0.76555,0.76565,0.76555,0.76565,75200000.0
2008-01-24 00:29:00,0.7656,0.7657,0.76545,0.76545,131200000.0
2008-01-24 00:30:00,0.76545,0.76545,0.76535,0.76545,128800000.0
2008-01-24 00:31:00,0.7656,0.7657,0.76555,0.7657,58400000.0
2008-01-24 00:32:00,0.7656,0.76575,0.76535,0.76535,132000000.0
2008-01-24 00:33:00,0.76535,0.76535,0.76495,0.76495,160000000.0
2008-01-24 00:34:00,0.76495,0.765,0.76445,0.76455,388600006.0
2008-01-24 00:35:00,0.76445,0.76455,0.76435,0.7645,245100000.0
2008-01-24 00:36:00,0.7645,0.7646,0.76445,0.76455,155400000.0
2008-01-24 00:37:00,0.76455,0.76465,0.76455,0.7646,101600000.0
2008-01-24 00:38:00,0.76465,0.76465,0.7644,0.7645,276200000.0
2008-01-24 00:39:00,0.7645,0.7645,0.7644,0.76445,192200000.0
2008-01-24 00:40:00,0.76445,0.76455,0.76405,0.76415,215100000.0
2008-01-24 00:41:00,0.7643,0.76445,0.76395,0.7641,356000000.0
2008-01-24 00:42:00,0.7641,0.76475,0.7641,0.7646,198200000.0
2008-01-24 00:43:00,0.7646,0.7646,0.76425,0.76455,119200000.0
2008-01-24 00:44:00,0.76455,0.76455,0.76455,0.76455,19200000.0
2008-01-24 00:45:00,0.7642,0.76455,0.7642,0.76455,84800000.0
2008-01-24 00:46:00,0.76455,0.76455,0.7643,0.76455,108700000.0
2008-01-24 00:47:00,0.76455,0.76455,0.76425,0.76425,106000000.0
2008-01-24 00:48:00,0.76455,0.76455,0.76375,0.7642,355000000.0
2008-01-24 00:49:00,0.7643,0.76435,0.76415,0.76435,132300000.0
2008-01-24 00:50:00,0.76435,0.76445,0.764,0.7641,166900000.0
2008-01-24 00:51:00,0.7641,0.7641,0.764,0.76405,186700000.0
2008-01-24 00:52:00,0.76405,0.76435,0.76405,0.7642,179100000.0
2008-01-24 00:53:00,0.7641,0.7642,0.76405,0.7642,234300000.0
2008-01-24 00:54:00,0.7642,0.7642,0.76415,0.76415,153600000.0
2008-01-24 00:55:00,0.76415,0.7642,0.7641,0.7642,107200000.0
2008-01-24 00:56:00,0.7642,0.7642,0.7639,0.7639,186400000.0
2008-01-24 00:57:00,0.76385,0.764,0.76385,0.764,124000000.0
2008-01-24 00:58:00,0.764,0.764,0.7639,0.764,224500000.0
2008-01-24 00:59:00,0.76395,0.764,0.7634,0.76385,393100000.0
2008-01-24 01:00:00,0.7639,0.764,0.7634,0.7635,491100000.0
2008-01-24 01:01:00,0.7635,0.7635,0.7631,0.7633,452000000.0
2008-01-24 01:02:00,0.7633,0.7634,0.7633,0.7633,144000000.0
2008-01-24 01:03:00,0.7633,0.7633,0.7631,0.7633,223200000.0
2008-01-24 01:04:00,0.7633,0.7635,0.7629,0.76305,437600000.0
2008-01-24 01:05:00,0.76305,0.7631,0.76285,0.76295,328800003.0
2008-01-24 01:06:00,0.763,0.7632,0.7627,0.7629,425800000.0
2008-01-24 01:07:00,0.7628,0.763,0.76255,0.7629,311400000.0
2008-01-24 01:08:00,0.7629,0.763,0.76285,0.763,300800000.0
2008-01-24 01:09:00,0.763,0.7632,0.76285,0.7631,504700000.0
2008-01-24 01:10:00,0.7631,0.76335,0.76295,0.7632,411000003.0
2008-01-24 01:11:00,0.7632,0.7633,0.76305,0.7633,136200000.0
2008-01-24 01:12:00,0.7633,0.7634,0.7632,0.7634,174300000.0
2008-01-24 01:13:00,0.7634,0.76345,0.7632,0.7634,280800000.0
2008-01-24 01:14:00,0.7634,0.7635,0.7634,0.7634,188000000.0
2008-01-24 01:15:00,0.7634,0.7634,0.763,0.763,306200000.0
2008-01-24 01:16:00,0.763,0.7631,0.7629,0.7631,191200000.0
2008-01-24 01:17:00,0.7631,0.7633,0.76295,0.7631,263800000.0
2008-01-24 01:18:00,0.7631,0.7635,0.7631,0.7635,203100000.0
2008-01-24 01:19:00,0.7635,0.7635,0.76325,0.7635,108500000.0
2008-01-24 01:20:00,0.7635,0.7635,0.76335,0.7635,87900000.0
2008-01-24 01:21:00,0.7635,0.7635,0.7635,0.7635,68800000.0
2008-01-24 01:22:00,0.7635,0.7636,0.76345,0.7636,162400000.0
2008-01-24 01:23:00,0.7636,0.7636,0.76335,0.7635,325300000.0
2008-01-24 01:24:00,0.76335,0.7635,0.76335,0.76345,288200000.0
2008-01-24 01:25:00,0.76345,0.7635,0.76335,0.7635,205700000.0
2008-01-24 01:26:00,0.7635,0.7636,0.76345,0.7636,200500000.0
2008-01-24 01:27:00,0.76355,0.7636,0.76345,0.76345,185699998.0
2008-01-24 01:28:00,0.76345,0.76345,0.76345,0.76345,49600000.0
2008-01-24 01:29:00,0.76345,0.76345,0.76335,0.76345,73000000.0
2008-01-24 01:30:00,0.76335,0.7635,0.76335,0.7635,161800000.0
2008-01-24 01:31:00,0.7635,0.7635,0.7634,0.7635,72400000.0
2008-01-24 01:32:00,0.7634,0.7636,0.7634,0.7636,107600000.0
2008-01-24 01:33:00,0.7636,0.7636,0.7635,0.7636,85600000.0
2008-01-24 01:34:00,0.7636,0.7636,0.76335,0.76335,136700000.0
2008-01-24 01:35:00,0.7635,0.7643,0.7635,0.7638,380400000.0
2008-01-24 01:36:00,0.7638,0.764,0.76355,0.764,280100000.0
2008-01-24 01:37:00,0.764,0.7644,0.7638,0.7638,193600000.0
2008-01-24 01:38:00,0.76375,0.76375,0.7635,0.7637,144600000.0
2008-01-24 01:39:00,0.7637,0.7638,0.76355,0.7638,181600000.0
2008-01-24 01:40:00,0.7638,0.7639,0.7638,0.76385,116800000.0
2008-01-24 01:41:00,0.76385,0.76385,0.76385,0.76385,60000000.0
2008-01-24 01:42:00,0.76385,0.7639,0.7636,0.7636,279200000.0
2008-01-24 01:43:00,0.7636,0.7636,0.7632,0.7635,242100000.0
2008-01-24 01:44:00,0.76345,0.7636,0.76345,0.76355,214500000.0
2008-01-24 01:45:00,0.7636,0.7638,0.7636,0.7636,246600000.0
2008-01-24 01:46:00,0.7636,0.7636,0.76355,0.76355,84000000.0
2008-01-24 01:47:00,0.76355,0.7636,0.7635,0.7635,140800000.0
2008-01-24 01:48:00,0.7635,0.7636,0.7634,0.76345,172100000.0
2008-01-24 01:49:00,0.76345,0.76345,0.76345,0.76345,68800000.0
2008-01-24 01:50:00,0.76345,0.76345,0.76345,0.76345,19200000.0
2008-01-24 01:51:00,0.7635,0.7635,0.7635,0.7635,30400000.0
2008-01-24 01:52:00,0.7635,0.7635,0.7634,0.7635,58400000.0
2008-01-24 01:53:00,0.7635,0.7635,0.7633,0.76335,149600000.0
2008-01-24 01:54:00,0.76335,0.7634,0.7633,0.76335,124800000.0
2008-01-24 01:55:00,0.76335,0.7634,0.76325,0.76325,297500000.0
2008-01-24 01:56:00,0.7633,0.7633,0.7633,0.7633,73600000.0
2008-01-24 01:57:00,0.7633,0.7635,0.7632,0.7635,210500000.0
2008-01-24 01:58:00,0.7635,0.7635,0.76335,0.7634,276800000.0
2008-01-24 01:59:00,0.7635,0.7635,0.7633,0.76345,215100000.0
2008-01-24 02:00:00,0.76345,0.7635,0.76335,0.76335,131700000.0
2008-01-24 02:01:00,0.76335,0.7635,0.7632,0.7634,276200000.0
2008-01-24 02:02:00,0.7634,0.7635,0.76335,0.76345,170400000.0
2008-01-24 02:03:00,0.76345,0.7636,0.76335,0.7636,191800000.0
2008-01-24 02:04:00,0.7636,0.7636,0.7632,0.76335,119000000.0
2008-01-24 02:05:00,0.76335,0.76345,0.7633,0.76345,101400000.0
2008-01-24 02:06:00,0.76345,0.76345,0.7632,0.7633,201400000.0
2008-01-24 02:07:00,0.7633,0.7635,0.76325,0.7633,164800000.0
2008-01-24 02:08:00,0.7633,0.7634,0.76325,0.7634,153000000.0
2008-01-24 02:09:00,0.7634,0.76345,0.7632,0.76345,147700000.0
2008-01-24 02:10:00,0.76345,0.7635,0.76345,0.7635,53000000.0
2008-01-24 02:11:00,0.7635,0.7635,0.7634,0.7634,57600000.0
2008-01-24 02:12:00,0.7634,0.7635,0.7634,0.7634,79600000.0
2008-01-24 02:13:00,0.7634,0.76345,0.7633,0.7633,184800000.0
2008-01-24 02:14:00,0.7633,0.7635,0.76325,0.7635,144800000.0
2008-01-24 02:15:00,0.7635,0.7635,0.7632,0.7634,179900000.0
2008-01-24 02:16:00,0.7635,0.7635,0.7633,0.7633,262400000.0
2008-01-24 02:17:00,0.7633,0.7633,0.76315,0.7633,207600000.0
2008-01-24 02:18:00,0.7633,0.7633,0.7633,0.7633,81600000.0
2008-01-24 02:19:00,0.7633,0.7635,0.76315,0.76335,172700000.0
2008-01-24 02:20:00,0.7634,0.7635,0.7633,0.76345,106300000.0
2008-01-24 02:21:00,0.76345,0.7637,0.7633,0.7634,321400000.0
2008-01-24 02:22:00,0.7634,0.7636,0.7634,0.7636,152700000.0
2008-01-24 02:23:00,0.7636,0.76375,0.76355,0.76375,93800000.0
2008-01-24 02:24:00,0.76375,0.76375,0.76345,0.76365,58800000.0
2008-01-24 02:25:00,0.76345,0.76385,0.76335,0.7638,288400000.0
2008-01-24 02:26:00,0.7638,0.7639,0.76375,0.7638,160600000.0
2008-01-24 02:27:00,0.7639,0.7641,0.7639,0.7641,87300000.0
2008-01-24 02:28:00,0.7641,0.7645,0.764,0.7645,280500000.0
2008-01-24 02:29:00,0.7645,0.7645,0.76445,0.76445,129300000.0
2008-01-24 02:30:00,0.76445,0.7646,0.76445,0.7645,152400000.0
2008-01-24 02:31:00,0.76445,0.7645,0.76435,0.76435,108500000.0
2008-01-24 02:32:00,0.76435,0.7645,0.7643,0.7643,61600000.0
2008-01-24 02:33:00,0.76435,0.7646,0.7643,0.7645,324700000.0
2008-01-24 02:34:00,0.7645,0.76455,0.7641,0.7642,252300000.0
2008-01-24 02:35:00,0.7642,0.76475,0.76415,0.7645,642300000.0
2008-01-24 02:36:00,0.76455,0.76475,0.7645,0.7646,400000000.0
2008-01-24 02:37:00,0.7646,0.7648,0.7644,0.76465,318400000.0
2008-01-24 02:38:00,0.76465,0.7648,0.76455,0.7647,431100000.0
2008-01-24 02:39:00,0.7647,0.7647,0.7642,0.76425,312700000.0
2008-01-24 02:40:00,0.7643,0.76445,0.76425,0.76445,119600000.0
2008-01-24 02:41:00,0.76445,0.76445,0.7644,0.76445,106900000.0
2008-01-24 02:42:00,0.76445,0.76445,0.7642,0.7644,144800000.0
2008-01-24 02:43:00,0.76445,0.76455,0.7644,0.76455,137100000.0
2008-01-24 02:44:00,0.76455,0.76455,0.76425,0.76445,162900000.0
2008-01-24 02:45:00,0.76445,0.7646,0.76445,0.7646,82400000.0
2008-01-24 02:46:00,0.76455,0.76455,0.7641,0.76455,65700000.0
2008-01-24 02:47:00,0.76455,0.76455,0.7641,0.76455,33700000.0
2008-01-24 02:48:00,0.76455,0.7648,0.7641,0.76455,33000000.0
2008-01-24 02:49:00,0.76455,0.7648,0.7643,0.7644,149100000.0
2008-01-24 02:50:00,0.7644,0.76455,0.7643,0.7644,114600000.0
2008-01-24 02:51:00,0.7644,0.7647,0.7642,0.76465,165300000.0
2008-01-24 02:52:00,0.7642,0.76465,0.7642,0.76465,64000000.0
2008-01-24 02:53:00,0.7646,0.76465,0.7646,0.7646,129100000.0
2008-01-24 02:54:00,0.7646,0.7646,0.7641,0.7643,138700000.0
2008-01-24 02:55:00,0.7643,0.76455,0.7641,0.76415,134900000.0
2008-01-24 02:56:00,0.76415,0.7642,0.7641,0.7642,80800000.0
2008-01-24 02:57:00,0.7642,0.7642,0.7641,0.7642,94000000.0
2008-01-24 02:58:00,0.76415,0.7642,0.76415,0.76415,135900000.0
2008-01-24 02:59:00,0.76415,0.7642,0.7638,0.76405,161400000.0
2008-01-24 03:00:00,0.76395,0.76395,0.7635,0.76365,166100000.0
2008-01-24 03:01:00,0.76365,0.7637,0.7633,0.76335,162800000.0
2008-01-24 03:02:00,0.76335,0.7637,0.76335,0.7635,302200000.0
2008-01-24 03:03:00,0.76345,0.76365,0.7633,0.7633,298000000.0
2008-01-24 03:04:00,0.7633,0.7635,0.7633,0.7635,323000000.0
2008-01-24 03:05:00,0.7635,0.7635,0.76325,0.7634,206000000.0
2008-01-24 03:06:00,0.7634,0.7634,0.7633,0.7633,248000000.0
2008-01-24 03:07:00,0.7633,0.7635,0.7632,0.7632,146400000.0
2008-01-24 03:08:00,0.7632,0.76345,0.76295,0.76305,221700000.0
2008-01-24 03:09:00,0.763,0.7635,0.763,0.7632,321100000.0
2008-01-24 03:10:00,0.7632,0.7634,0.7632,0.7633,205600000.0
2008-01-24 03:11:00,0.7633,0.7635,0.7632,0.7634,122400000.0
2008-01-24 03:12:00,0.7634,0.7635,0.76315,0.7633,251700000.0
2008-01-24 03:13:00,0.7633,0.76355,0.7633,0.7634,259500000.0
2008-01-24 03:14:00,0.76335,0.7634,0.76325,0.76335,148000000.0
2008-01-24 03:15:00,0.76335,0.7634,0.76325,0.76335,207300000.0
2008-01-24 03:16:00,0.7633,0.76345,0.76325,0.7633,134600000.0
2008-01-24 03:17:00,0.76345,0.76345,0.76325,0.76335,184700000.0
2008-01-24 03:18:00,0.76335,0.7634,0.76305,0.76335,90300000.0
2008-01-24 03:19:00,0.76335,0.7635,0.76295,0.7631,301300000.0
2008-01-24 03:20:00,0.7631,0.7635,0.76295,0.76305,179300000.0
2008-01-24 03:21:00,0.76305,0.76345,0.76295,0.763,208800000.0
2008-01-24 03:22:00,0.763,0.76315,0.76295,0.76315,309900000.0
2008-01-24 03:23:00,0.76315,0.76315,0.7631,0.76315,191200000.0
2008-01-24 03:24:00,0.76315,0.76315,0.7629,0.76295,197900000.0
2008-01-24 03:25:00,0.76305,0.76305,0.76295,0.76295,158900000.0
2008-01-24 03:26:00,0.76295,0.76295,0.76255,0.76275,116000000.0
2008-01-24 03:27:00,0.76275,0.76275,0.76265,0.76275,94600000.0
2008-01-24 03:28:00,0.76275,0.76275,0.7624,0.7624,48500000.0
2008-01-24 03:29:00,0.7624,0.76275,0.762,0.762,125000000.0
2008-01-24 03:30:00,0.762,0.762,0.762,0.762,197200000.0
2008-01-24 03:31:00,0.762,0.76205,0.762,0.762,102900000.0
2008-01-24 03:32:00,0.762,0.7623,0.762,0.7623,329600000.0
2008-01-24 03:33:00,0.7623,0.7623,0.762,0.762,391400001.0
2008-01-24 03:34:00,0.762,0.7622,0.762,0.76215,254800000.0
2008-01-24 03:35:00,0.76215,0.76225,0.76205,0.7622,387799989.0
2008-01-24 03:36:00,0.76225,0.76245,0.76205,0.76245,299300000.0
2008-01-24 03:37:00,0.76245,0.76245,0.762,0.76215,438500000.0
2008-01-24 03:38:00,0.76215,0.76215,0.762,0.76215,252700000.0
2008-01-24 03:39:00,0.76205,0.76225,0.76205,0.76225,269600003.0
2008-01-24 03:40:00,0.76225,0.76225,0.76195,0.762,532200002.0
2008-01-24 03:41:00,0.76195,0.76225,0.76195,0.762,161300000.0
2008-01-24 03:42:00,0.762,0.76215,0.76165,0.7617,197700000.0
2008-01-24 03:43:00,0.7617,0.7621,0.76165,0.7618,225200000.0
2008-01-24 03:44:00,0.7618,0.762,0.76165,0.76175,223600000.0
2008-01-24 03:45:00,0.76175,0.76175,0.7616,0.76165,292200000.0
2008-01-24 03:46:00,0.76165,0.76175,0.7615,0.76175,391600000.0
2008-01-24 03:47:00,0.76175,0.76175,0.76175,0.76175,287200000.0
2008-01-24 03:48:00,0.76175,0.76175,0.76175,0.76175,79200000.0
2008-01-24 03:49:00,0.76175,0.76175,0.76175,0.76175,74400000.0
2008-01-24 03:50:00,0.76175,0.76175,0.7616,0.76175,56200000.0
2008-01-24 03:51:00,0.7616,0.7619,0.7614,0.76175,165700000.0
2008-01-24 03:52:00,0.76175,0.76205,0.7616,0.76205,94700000.0
2008-01-24 03:53:00,0.7619,0.76205,0.7619,0.7619,46800000.0
2008-01-24 03:54:00,0.7619,0.7619,0.7616,0.7619,73100000.0
2008-01-24 03:55:00,0.7616,0.7621,0.7616,0.76205,26900000.0
2008-01-24 03:56:00,0.76205,0.76205,0.7616,0.7616,59200000.0
2008-01-24 03:57:00,0.7616,0.76205,0.7616,0.76205,67200000.0
2008-01-24 03:58:00,0.76205,0.76225,0.76205,0.76205,218400000.0
2008-01-24 03:59:00,0.7622,0.7622,0.762,0.7622,119800000.0
2008-01-24 04:00:00,0.7622,0.76265,0.76215,0.76265,301100000.0
2008-01-24 04:01:00,0.76265,0.76265,0.7626,0.76265,106300000.0
2008-01-24 04:02:00,0.76265,0.76265,0.76235,0.76245,92000000.0
2008-01-24 04:03:00,0.76245,0.76255,0.76235,0.76245,146200000.0
2008-01-24 04:04:00,0.76245,0.76245,0.762,0.762,180100000.0
2008-01-24 04:05:00,0.762,0.76205,0.76185,0.76205,89200000.0
2008-01-24 04:06:00,0.76205,0.76205,0.76195,0.76195,46500000.0
2008-01-24 04:07:00,0.76195,0.76225,0.7618,0.76215,209400001.0
2008-01-24 04:08:00,0.76205,0.76215,0.76185,0.7619,62500000.0
2008-01-24 04:09:00,0.7619,0.76195,0.7618,0.7619,197500000.0
2008-01-24 04:10:00,0.7619,0.76195,0.76185,0.76185,236200000.0
2008-01-24 04:11:00,0.76185,0.76195,0.76175,0.76185,237600000.0
2008-01-24 04:12:00,0.76185,0.76185,0.76175,0.76185,164800000.0
2008-01-24 04:13:00,0.76185,0.76195,0.76185,0.76195,144000000.0
2008-01-24 04:14:00,0.7619,0.7619,0.76185,0.76185,76800000.0
2008-01-24 04:15:00,0.76185,0.76195,0.76175,0.76185,338200000.0
2008-01-24 04:16:00,0.7618,0.76185,0.76175,0.76185,173000000.0
2008-01-24 04:17:00,0.76185,0.76205,0.76175,0.76195,372999999.0
2008-01-24 04:18:00,0.76195,0.76195,0.76175,0.76175,87900000.0
2008-01-24 04:19:00,0.76185,0.76185,0.76175,0.76185,297200000.0
2008-01-24 04:20:00,0.76185,0.76195,0.7617,0.76185,151700000.0
2008-01-24 04:21:00,0.76185,0.76185,0.7617,0.76185,206300000.0
2008-01-24 04:22:00,0.76185,0.76195,0.7618,0.76195,118600000.0
2008-01-24 04:23:00,0.76195,0.76205,0.76175,0.76175,328000000.0
2008-01-24 04:24:00,0.7617,0.7619,0.7617,0.7619,195799999.0
2008-01-24 04:25:00,0.7619,0.7619,0.7618,0.76185,90400000.0
2008-01-24 04:26:00,0.76185,0.76185,0.76175,0.7618,80800000.0
2008-01-24 04:27:00,0.7618,0.7618,0.76145,0.76165,345300000.0
2008-01-24 04:28:00,0.76155,0.7617,0.76145,0.76165,355600000.0
2008-01-24 04:29:00,0.7616,0.76175,0.7616,0.7616,90000000.0
2008-01-24 04:30:00,0.76165,0.76175,0.76155,0.76155,166000000.0
2008-01-24 04:31:00,0.7616,0.76175,0.7616,0.76175,227000000.0
2008-01-24 04:32:00,0.76165,0.76175,0.7616,0.76175,173800000.0
2008-01-24 04:33:00,0.76175,0.76185,0.76175,0.76185,124000000.0
2008-01-24 04:34:00,0.76185,0.76195,0.7618,0.76185,130100000.0
2008-01-24 04:35:00,0.76195,0.76195,0.76185,0.76195,50100000.0
2008-01-24 04:36:00,0.76195,0.76195,0.76175,0.76175,117400000.0
2008-01-24 04:37:00,0.76175,0.76195,0.76175,0.76195,55800000.0
2008-01-24 04:38:00,0.76175,0.76195,0.76175,0.76195,56800000.0
2008-01-24 04:39:00,0.76195,0.76205,0.76195,0.76195,142200000.0
2008-01-24 04:40:00,0.76195,0.7627,0.76195,0.76245,289200000.0
2008-01-24 04:41:00,0.76245,0.76245,0.762,0.7624,190400000.0
2008-01-24 04:42:00,0.7624,0.7624,0.76195,0.76235,217800000.0
2008-01-24 04:43:00,0.76235,0.7625,0.76235,0.7625,313399996.0
2008-01-24 04:44:00,0.7625,0.7625,0.76195,0.76235,204800000.0
2008-01-24 04:45:00,0.76235,0.76235,0.7622,0.76235,164100000.0
2008-01-24 04:46:00,0.76235,0.76245,0.76225,0.76235,426000000.0
2008-01-24 04:47:00,0.76235,0.7624,0.76235,0.7624,99200000.0
2008-01-24 04:48:00,0.7624,0.76245,0.76235,0.7624,165800000.0
2008-01-24 04:49:00,0.7624,0.763,0.7624,0.763,170400000.0
2008-01-24 04:50:00,0.763,0.763,0.7628,0.7629,130400000.0
2008-01-24 04:51:00,0.7629,0.7629,0.76275,0.7629,216500000.0
2008-01-24 04:52:00,0.7629,0.7629,0.76285,0.76285,86400000.0
2008-01-24 04:53:00,0.76285,0.7629,0.76285,0.7629,131700000.0
2008-01-24 04:54:00,0.76285,0.76305,0.7628,0.7628,436700000.0
2008-01-24 04:55:00,0.7628,0.76315,0.7628,0.76305,610300003.0
2008-01-24 04:56:00,0.76305,0.7631,0.76295,0.763,431599998.0
2008-01-24 04:57:00,0.763,0.763,0.76285,0.76285,273800000.0
2008-01-24 04:58:00,0.76295,0.76295,0.76255,0.76255,294600000.0
2008-01-24 04:59:00,0.76255,0.76285,0.7624,0.7626,254500000.0
2008-01-24 05:00:00,0.7626,0.7626,0.76255,0.7626,85800000.0
2008-01-24 05:01:00,0.7626,0.7626,0.76255,0.76255,182700000.0
2008-01-24 05:02:00,0.76255,0.76255,0.7625,0.76255,65600000.0
2008-01-24 05:03:00,0.76255,0.76255,0.76215,0.76215,120800000.0
2008-01-24 05:04:00,0.76215,0.76255,0.762,0.76255,271200000.0
2008-01-24 05:05:00,0.76255,0.76255,0.76245,0.76245,117500000.0
2008-01-24 05:06:00,0.76245,0.76245,0.76195,0.7623,377800000.0
2008-01-24 05:07:00,0.76235,0.7625,0.76225,0.7625,258000000.0
2008-01-24 05:08:00,0.7625,0.76265,0.76245,0.7625,210600000.0
2008-01-24 05:09:00,0.7625,0.76255,0.7625,0.76255,141400000.0
2008-01-24 05:10:00,0.76245,0.76255,0.76245,0.7625,150200000.0
2008-01-24 05:11:00,0.7625,0.76265,0.76245,0.76255,292500000.0
2008-01-24 05:12:00,0.76255,0.76265,0.76245,0.76255,325300000.0
2008-01-24 05:13:00,0.76255,0.76255,0.7624,0.7625,191700000.0
2008-01-24 05:14:00,0.7625,0.76275,0.76235,0.7625,232099999.0
2008-01-24 05:15:00,0.7625,0.76275,0.7625,0.76275,92000000.0
2008-01-24 05:16:00,0.76275,0.76275,0.76265,0.76265,133600000.0
2008-01-24 05:17:00,0.76265,0.76275,0.76245,0.76245,235499999.0
2008-01-24 05:18:00,0.76235,0.7625,0.7623,0.7625,83000000.0
2008-01-24 05:19:00,0.7625,0.7625,0.7625,0.7625,45600000.0
2008-01-24 05:20:00,0.7623,0.7625,0.7623,0.7625,48200000.0
2008-01-24 05:21:00,0.7625,0.76255,0.7623,0.7625,178500000.0
2008-01-24 05:22:00,0.7625,0.7625,0.7625,0.7625,52800000.0
2008-01-24 05:23:00,0.7625,0.76275,0.7623,0.76265,204500000.0
2008-01-24 05:24:00,0.76255,0.76255,0.7623,0.76255,62700000.0
2008-01-24 05:25:00,0.7623,0.76255,0.7623,0.76255,56800000.0
2008-01-24 05:26:00,0.76255,0.76255,0.7623,0.76255,196600000.0
2008-01-24 05:27:00,0.76255,0.76285,0.7623,0.76275,120400000.0
2008-01-24 05:28:00,0.76275,0.76275,0.7627,0.7627,156800000.0
2008-01-24 05:29:00,0.7627,0.76275,0.76265,0.76275,184600000.0
2008-01-24 05:30:00,0.76275,0.76275,0.76265,0.76275,207600000.0
2008-01-24 05:31:00,0.76275,0.76305,0.76265,0.76305,228700000.0
2008-01-24 05:32:00,0.76305,0.76305,0.76275,0.76285,220100000.0
2008-01-24 05:33:00,0.7628,0.76305,0.76275,0.76305,321900000.0
2008-01-24 05:34:00,0.76305,0.76315,0.7628,0.76285,369499999.0
2008-01-24 05:35:00,0.76285,0.76285,0.76285,0.76285,136000000.0
2008-01-24 05:36:00,0.76275,0.7628,0.7627,0.76275,249900000.0
2008-01-24 05:37:00,0.76275,0.76295,0.76275,0.7628,114900000.0
2008-01-24 05:38:00,0.7628,0.76285,0.7628,0.76285,108000000.0
2008-01-24 05:39:00,0.76285,0.76315,0.7628,0.7629,231400000.0
2008-01-24 05:40:00,0.7629,0.76305,0.7629,0.76295,260000000.0
2008-01-24 05:41:00,0.76295,0.76335,0.76295,0.7632,707900000.0
2008-01-24 05:42:00,0.7632,0.76335,0.7632,0.76335,222000000.0
2008-01-24 05:43:00,0.76335,0.76375,0.7633,0.76335,368300000.0
2008-01-24 05:44:00,0.76335,0.76345,0.7633,0.76345,270200000.0
2008-01-24 05:45:00,0.76345,0.76365,0.76325,0.76335,527500000.0
2008-01-24 05:46:00,0.76345,0.76345,0.76325,0.76345,419100000.0
2008-01-24 05:47:00,0.76345,0.76345,0.76325,0.76325,342300000.0
2008-01-24 05:48:00,0.76335,0.76355,0.76325,0.76355,367000000.0
2008-01-24 05:49:00,0.76355,0.76355,0.76345,0.76345,284000000.0
2008-01-24 05:50:00,0.7635,0.76375,0.7635,0.76365,233600000.0
2008-01-24 05:51:00,0.76365,0.7638,0.76345,0.7636,633200005.0
2008-01-24 05:52:00,0.7636,0.76375,0.7636,0.76375,212700000.0
2008-01-24 05:53:00,0.76375,0.76375,0.76355,0.76355,244800000.0
2008-01-24 05:54:00,0.76355,0.76355,0.76335,0.76345,230700000.0
2008-01-24 05:55:00,0.76345,0.76355,0.76325,0.76355,369000000.0
2008-01-24 05:56:00,0.76355,0.76355,0.76335,0.76345,244600000.0
2008-01-24 05:57:00,0.76345,0.76345,0.76245,0.76315,149600000.0
2008-01-24 05:58:00,0.76315,0.76325,0.76305,0.76315,226900000.0
2008-01-24 05:59:00,0.76315,0.76315,0.76305,0.76315,292000000.0
2008-01-24 06:00:00,0.76315,0.7635,0.76315,0.7635,314400000.0
2008-01-24 06:01:00,0.7635,0.7635,0.7633,0.7633,100000000.0
2008-01-24 06:02:00,0.7633,0.7633,0.7633,0.7633,74400000.0
2008-01-24 06:03:00,0.7633,0.76365,0.76325,0.76345,560199995.0
2008-01-24 06:04:00,0.76345,0.76365,0.76335,0.76345,338400000.0
2008-01-24 06:05:00,0.76345,0.7635,0.76345,0.76345,205500000.0
2008-01-24 06:06:00,0.76345,0.76345,0.76325,0.7634,285799994.0
2008-01-24 06:07:00,0.7634,0.7637,0.76335,0.76355,302899997.0
2008-01-24 06:08:00,0.76335,0.76375,0.76325,0.7637,516699985.0
2008-01-24 06:09:00,0.7637,0.7637,0.76345,0.76355,366599999.0
2008-01-24 06:10:00,0.76355,0.76375,0.76345,0.76375,234899997.0
2008-01-24 06:11:00,0.76375,0.76395,0.76365,0.76395,414400000.0
2008-01-24 06:12:00,0.76395,0.76395,0.76375,0.7639,268900000.0
2008-01-24 06:13:00,0.7639,0.76415,0.76365,0.76405,784499998.0
2008-01-24 06:14:00,0.76405,0.76405,0.76375,0.76395,509299999.0
2008-01-24 06:15:00,0.76395,0.764,0.76385,0.76395,204500000.0
2008-01-24 06:16:00,0.7639,0.76395,0.7639,0.76395,318400000.0
2008-01-24 06:17:00,0.76395,0.76425,0.76395,0.76415,493599999.0
2008-01-24 06:18:00,0.76415,0.76435,0.76415,0.76435,217600000.0
2008-01-24 06:19:00,0.76435,0.7645,0.76435,0.7645,302000000.0
2008-01-24 06:20:00,0.7645,0.76465,0.7645,0.76465,292000000.0
2008-01-24 06:21:00,0.76465,0.76475,0.76455,0.7647,298400000.0
2008-01-24 06:22:00,0.76475,0.76475,0.7647,0.76475,205700000.0
2008-01-24 06:23:00,0.76475,0.76475,0.76465,0.76475,255600002.0
2008-01-24 06:24:00,0.7647,0.7647,0.76435,0.76445,115000000.0
2008-01-24 06:25:00,0.76445,0.7647,0.76445,0.7647,352300000.0
2008-01-24 06:26:00,0.7647,0.76485,0.76465,0.76485,91200000.0
2008-01-24 06:27:00,0.76485,0.7654,0.76465,0.76515,487899999.0
2008-01-24 06:28:00,0.76515,0.76535,0.76505,0.7653,622199992.0
2008-01-24 06:29:00,0.7653,0.76555,0.76515,0.76555,1007600000.0
2008-01-24 06:30:00,0.76555,0.76555,0.76545,0.76555,496000001.0
2008-01-24 06:31:00,0.76555,0.76555,0.7654,0.76545,443400000.0
2008-01-24 06:32:00,0.76545,0.76545,0.7654,0.76545,325400000.0
2008-01-24 06:33:00,0.76545,0.76555,0.7654,0.7654,236700000.0
2008-01-24 06:34:00,0.7654,0.76545,0.7654,0.76545,101200000.0
2008-01-24 06:35:00,0.76535,0.76555,0.76535,0.76555,296500000.0
2008-01-24 06:36:00,0.76555,0.76555,0.7654,0.76555,351200000.0
2008-01-24 06:37:00,0.76555,0.76565,0.76545,0.7655,409600000.0
2008-01-24 06:38:00,0.7655,0.76595,0.7655,0.76565,426900000.0
2008-01-24 06:39:00,0.76565,0.76565,0.76565,0.76565,163100000.0
2008-01-24 06:40:00,0.76565,0.76565,0.76565,0.76565,131100000.0
2008-01-24 06:41:00,0.7656,0.76565,0.76555,0.76555,136200000.0
2008-01-24 06:42:00,0.76565,0.76565,0.76535,0.76555,393900000.0
2008-01-24 06:43:00,0.7655,0.76555,0.7654,0.76545,174900000.0
2008-01-24 06:44:00,0.76545,0.7655,0.76535,0.76535,65500002.0
2008-01-24 06:45:00,0.76545,0.76565,0.76535,0.76565,524499998.0
2008-01-24 06:46:00,0.76565,0.76565,0.76545,0.76545,284800000.0
2008-01-24 06:47:00,0.76545,0.76545,0.76525,0.76525,118400000.0
2008-01-24 06:48:00,0.76525,0.76535,0.76525,0.76525,252400000.0
2008-01-24 06:49:00,0.76525,0.76535,0.76525,0.76525,306200000.0
2008-01-24 06:50:00,0.76525,0.76545,0.76525,0.76545,353400000.0
2008-01-24 06:51:00,0.7654,0.76555,0.76535,0.76545,223900000.0
2008-01-24 06:52:00,0.76545,0.76555,0.76545,0.76555,236000000.0
2008-01-24 06:53:00,0.76555,0.76605,0.76555,0.76595,504800000.0
2008-01-24 06:54:00,0.76595,0.76635,0.76595,0.76615,368800000.0
2008-01-24 06:55:00,0.76625,0.76635,0.76625,0.76635,519100000.0
2008-01-24 06:56:00,0.76635,0.7669,0.76625,0.76655,657400000.0
2008-01-24 06:57:00,0.76655,0.76665,0.76635,0.7664,699599993.0
2008-01-24 06:58:00,0.7664,0.76645,0.76585,0.76615,959399999.0
2008-01-24 06:59:00,0.76595,0.76615,0.76585,0.76615,485899998.0
2008-01-24 07:00:00,0.76615,0.76615,0.76585,0.76605,305200002.0
2008-01-24 07:01:00,0.76605,0.76605,0.7659,0.7659,401300000.0
2008-01-24 07:02:00,0.7661,0.76615,0.766,0.7661,189700000.0
2008-01-24 07:03:00,0.7661,0.7661,0.76605,0.76605,245600000.0
2008-01-24 07:04:00,0.76605,0.76605,0.76575,0.76585,154000000.0
2008-01-24 07:05:00,0.76575,0.7659,0.76575,0.7659,240599998.0
2008-01-24 07:06:00,0.7659,0.7659,0.76575,0.76585,349800000.0
2008-01-24 07:07:00,0.76585,0.7659,0.76575,0.76575,438300000.0
2008-01-24 07:08:00,0.76575,0.76575,0.76575,0.76575,448300000.0
2008-01-24 07:09:00,0.76575,0.76585,0.76545,0.76545,282000000.0
2008-01-24 07:10:00,0.76545,0.76545,0.7649,0.7649,64100000.0
2008-01-24 07:11:00,0.76515,0.7655,0.76515,0.7653,51600000.0
2008-01-24 07:12:00,0.7653,0.76545,0.76495,0.76495,183500000.0
2008-01-24 07:13:00,0.76515,0.7652,0.76485,0.7652,358699996.0
2008-01-24 07:14:00,0.7652,0.7652,0.76455,0.7647,531899999.0
2008-01-24 07:15:00,0.7647,0.76495,0.76455,0.76475,315719999.0
2008-01-24 07:16:00,0.76475,0.76525,0.76475,0.76525,363400000.0
2008-01-24 07:17:00,0.76525,0.76565,0.76525,0.76555,554600000.0
2008-01-24 07:18:00,0.76555,0.76615,0.76535,0.76615,317300000.0
2008-01-24 07:19:00,0.76615,0.76615,0.7661,0.7661,176200000.0
2008-01-24 07:20:00,0.7661,0.7665,0.7661,0.7665,152150000.0
2008-01-24 07:21:00,0.7665,0.7665,0.76605,0.76635,347100000.0
2008-01-24 07:22:00,0.76635,0.76635,0.76605,0.76615,210700000.0
2008-01-24 07:23:00,0.76615,0.76615,0.76595,0.76605,243800000.0
2008-01-24 07:24:00,0.76605,0.7668,0.76605,0.7668,332900000.0
2008-01-24 07:25:00,0.7668,0.7668,0.76645,0.76645,331700002.0
2008-01-24 07:26:00,0.76645,0.76655,0.76645,0.76655,131000003.0
2008-01-24 07:27:00,0.76655,0.76675,0.76645,0.76675,373000007.0
2008-01-24 07:28:00,0.76675,0.76675,0.76625,0.76625,316100000.0
2008-01-24 07:29:00,0.76625,0.76655,0.76595,0.76595,416600003.0
2008-01-24 07:30:00,0.76585,0.76625,0.76585,0.76625,284700000.0
2008-01-24 07:31:00,0.76625,0.76625,0.76615,0.76615,143800000.0
2008-01-24 07:32:00,0.76615,0.76625,0.7656,0.76565,427800000.0
2008-01-24 07:33:00,0.76565,0.76615,0.76565,0.76605,289500000.0
2008-01-24 07:34:00,0.76605,0.76615,0.76605,0.76615,289400000.0
2008-01-24 07:35:00,0.76615,0.76615,0.7661,0.7661,72000000.0
2008-01-24 07:36:00,0.7661,0.76615,0.76605,0.76615,204800001.0
2008-01-24 07:37:00,0.76615,0.7663,0.7661,0.7661,61900000.0
2008-01-24 07:38:00,0.7661,0.7661,0.7656,0.766,259599996.0
2008-01-24 07:39:00,0.76605,0.76645,0.76595,0.76645,397399998.0
2008-01-24 07:40:00,0.76645,0.76645,0.76635,0.76645,241600002.0
2008-01-24 07:41:00,0.76645,0.76645,0.7663,0.7663,58800000.0
2008-01-24 07:42:00,0.7663,0.7664,0.7662,0.7662,99600000.0
2008-01-24 07:43:00,0.7662,0.76625,0.766,0.7662,230000000.0
2008-01-24 07:44:00,0.7662,0.7662,0.76605,0.76615,36400000.0
2008-01-24 07:45:00,0.76615,0.7662,0.766,0.76615,23900000.0
2008-01-24 07:46:00,0.76615,0.76615,0.766,0.76615,19900000.0
2008-01-24 07:47:00,0.76615,0.76615,0.76555,0.76575,289800000.0
2008-01-24 07:48:00,0.76575,0.76585,0.76555,0.76575,305999995.0
2008-01-24 07:49:00,0.76575,0.76575,0.76575,0.76575,171600000.0
2008-01-24 07:50:00,0.76575,0.76575,0.76565,0.76565,158700000.0
2008-01-24 07:51:00,0.76565,0.76575,0.76565,0.76575,67800000.0
2008-01-24 07:52:00,0.76575,0.76585,0.76565,0.76585,241300000.0
2008-01-24 07:53:00,0.76585,0.76625,0.76585,0.76615,441900000.0
2008-01-24 07:54:00,0.76615,0.76635,0.76585,0.7659,433800000.0
2008-01-24 07:55:00,0.7659,0.76605,0.7658,0.76605,337300000.0
2008-01-24 07:56:00,0.76605,0.76615,0.76585,0.76605,230400000.0
2008-01-24 07:57:00,0.76605,0.76615,0.76595,0.7661,462500002.0
2008-01-24 07:58:00,0.7661,0.76625,0.76585,0.76585,105500000.0
2008-01-24 07:59:00,0.76585,0.76615,0.76585,0.76605,412900006.0
2008-01-24 08:00:00,0.76605,0.76625,0.76575,0.76585,389100000.0
2008-01-24 08:01:00,0.76585,0.76585,0.7656,0.76585,139600000.0
2008-01-24 08:02:00,0.76575,0.76615,0.76575,0.76615,146600000.0
2008-01-24 08:03:00,0.76615,0.7662,0.76615,0.76615,75800000.0
2008-01-24 08:04:00,0.76615,0.7663,0.76575,0.76575,311300000.0
2008-01-24 08:05:00,0.76575,0.76575,0.76575,0.76575,132600000.0
2008-01-24 08:06:00,0.76575,0.7658,0.7657,0.7657,29600000.0
2008-01-24 08:07:00,0.7657,0.7657,0.76555,0.7657,80400000.0
2008-01-24 08:08:00,0.7657,0.7661,0.7657,0.7661,110600000.0
2008-01-24 08:09:00,0.7661,0.7661,0.76555,0.7661,40300000.0
2008-01-24 08:10:00,0.7661,0.7661,0.7659,0.76605,153700000.0
2008-01-24 08:11:00,0.76605,0.76615,0.76605,0.76605,117200000.0
2008-01-24 08:12:00,0.76605,0.76625,0.766,0.766,134800000.0
2008-01-24 08:13:00,0.766,0.766,0.76595,0.766,314400000.0
2008-01-24 08:14:00,0.76595,0.766,0.76585,0.76585,287500001.0
2008-01-24 08:15:00,0.76585,0.76585,0.7658,0.7658,89900000.0
2008-01-24 08:16:00,0.7658,0.7658,0.76565,0.76575,318600000.0
2008-01-24 08:17:00,0.76575,0.76575,0.7653,0.76575,164200000.0
2008-01-24 08:18:00,0.76575,0.76575,0.7653,0.76575,81400000.0
2008-01-24 08:19:00,0.76575,0.76575,0.7653,0.76575,64300000.0
2008-01-24 08:20:00,0.76575,0.76575,0.76575,0.76575,72600000.0
2008-01-24 08:21:00,0.76575,0.76575,0.7653,0.76575,187500000.0
2008-01-24 08:22:00,0.76575,0.76575,0.76575,0.76575,102500000.0
2008-01-24 08:23:00,0.76575,0.76575,0.7654,0.7657,27200000.0
2008-01-24 08:24:00,0.7654,0.7657,0.7654,0.7654,70800000.0
2008-01-24 08:25:00,0.7654,0.766,0.7653,0.766,98300000.0
2008-01-24 08:26:00,0.766,0.766,0.7655,0.76595,189000000.0
2008-01-24 08:27:00,0.76595,0.76605,0.7656,0.76605,239899995.0
2008-01-24 08:28:00,0.76605,0.76635,0.76595,0.76635,197599997.0
2008-01-24 08:29:00,0.76635,0.76635,0.76625,0.7663,113700000.0
2008-01-24 08:30:00,0.7663,0.7663,0.7662,0.7663,106500000.0
2008-01-24 08:31:00,0.76635,0.76645,0.76615,0.76625,417899994.0
2008-01-24 08:32:00,0.76625,0.76625,0.7658,0.76625,120600001.0
2008-01-24 08:33:00,0.7658,0.76635,0.7658,0.76625,150400000.0
2008-01-24 08:34:00,0.76625,0.76635,0.76615,0.76625,323500003.0
2008-01-24 08:35:00,0.76625,0.76625,0.76625,0.76625,91200000.0
2008-01-24 08:36:00,0.76625,0.76625,0.7658,0.76615,68000000.0
2008-01-24 08:37:00,0.76635,0.76635,0.766,0.766,122400000.0
2008-01-24 08:38:00,0.766,0.7664,0.766,0.7664,226300004.0
2008-01-24 08:39:00,0.7664,0.7664,0.76585,0.76625,171400002.0
2008-01-24 08:40:00,0.76625,0.7665,0.76625,0.76625,323399999.0
2008-01-24 08:41:00,0.76625,0.76645,0.76615,0.76615,171500000.0
2008-01-24 08:42:00,0.76615,0.7663,0.76615,0.76625,210400000.0
2008-01-24 08:43:00,0.76625,0.76625,0.76575,0.7658,297300008.0
2008-01-24 08:44:00,0.7658,0.76585,0.76575,0.76585,188400000.0
2008-01-24 08:45:00,0.76585,0.76595,0.7658,0.7658,145700000.0
2008-01-24 08:46:00,0.7658,0.76585,0.76575,0.76575,214300000.0
2008-01-24 08:47:00,0.76575,0.7659,0.76575,0.76585,214800000.0
2008-01-24 08:48:00,0.76585,0.76585,0.76585,0.76585,50400000.0
2008-01-24 08:49:00,0.76585,0.76595,0.76585,0.76595,116900000.0
2008-01-24 08:50:00,0.76585,0.76595,0.76585,0.76585,131800000.0
2008-01-24 08:51:00,0.76585,0.76595,0.76575,0.76575,294800000.0
2008-01-24 08:52:00,0.76575,0.76585,0.7657,0.7657,203000000.0
2008-01-24 08:53:00,0.7657,0.76575,0.76555,0.76575,61600000.0
2008-01-24 08:54:00,0.76575,0.76575,0.76535,0.76565,73400000.0
2008-01-24 08:55:00,0.76575,0.76575,0.76575,0.76575,13600000.0
2008-01-24 08:56:00,0.76575,0.76575,0.7656,0.76575,50400000.0
2008-01-24 08:57:00,0.76575,0.76575,0.7656,0.76575,54800000.0
2008-01-24 08:58:00,0.76575,0.76575,0.7656,0.76575,125600000.0
2008-01-24 08:59:00,0.7657,0.766,0.76555,0.76595,253799997.0
2008-01-24 09:00:00,0.76595,0.766,0.76575,0.76585,327900000.0
2008-01-24 09:01:00,0.76585,0.7659,0.76575,0.76575,193400000.0
2008-01-24 09:02:00,0.76575,0.76575,0.76565,0.76575,209200000.0
2008-01-24 09:03:00,0.76575,0.76575,0.76505,0.76505,129900000.0
2008-01-24 09:04:00,0.7651,0.76535,0.76495,0.7651,322800006.0
2008-01-24 09:05:00,0.7651,0.76545,0.7651,0.76515,489899998.0
2008-01-24 09:06:00,0.7653,0.7653,0.7648,0.76485,408399998.0
2008-01-24 09:07:00,0.76485,0.76495,0.76475,0.76495,396000000.0
2008-01-24 09:08:00,0.76495,0.76495,0.76455,0.76465,341600001.0
2008-01-24 09:09:00,0.76465,0.76475,0.76455,0.76465,254400000.0
2008-01-24 09:10:00,0.76465,0.76475,0.76455,0.76465,522499998.0
2008-01-24 09:11:00,0.76465,0.76465,0.76445,0.7646,594500002.0
2008-01-24 09:12:00,0.7646,0.76485,0.76455,0.76475,527500000.0
2008-01-24 09:13:00,0.76475,0.76475,0.76445,0.7646,668299996.0
2008-01-24 09:14:00,0.7646,0.76475,0.7646,0.76465,180700000.0
2008-01-24 09:15:00,0.76465,0.76465,0.76445,0.76465,214400000.0
2008-01-24 09:16:00,0.76465,0.76495,0.76465,0.76495,399200000.0
2008-01-24 09:17:00,0.76495,0.765,0.76465,0.76465,491699999.0
2008-01-24 09:18:00,0.76465,0.7647,0.76445,0.7646,370599994.0
2008-01-24 09:19:00,0.76465,0.76465,0.76445,0.76445,453600000.0
2008-01-24 09:20:00,0.76445,0.7647,0.76445,0.76465,445099995.0
2008-01-24 09:21:00,0.76465,0.7649,0.76465,0.76485,280800000.0
2008-01-24 09:22:00,0.76485,0.76485,0.76465,0.76485,393500000.0
2008-01-24 09:23:00,0.76485,0.76495,0.76475,0.76495,408100000.0
2008-01-24 09:24:00,0.76495,0.76495,0.76485,0.7649,354400000.0
2008-01-24 09:25:00,0.7649,0.7656,0.7649,0.765,199200000.0
2008-01-24 09:26:00,0.765,0.7651,0.76495,0.765,239100000.0
2008-01-24 09:27:00,0.765,0.76505,0.76495,0.76495,297300003.0
2008-01-24 09:28:00,0.76495,0.76525,0.76495,0.7651,578100004.0
2008-01-24 09:29:00,0.7651,0.76515,0.7651,0.7651,227400000.0
2008-01-24 09:30:00,0.7651,0.76545,0.7651,0.7653,296400000.0
2008-01-24 09:31:00,0.7653,0.76535,0.76495,0.76515,271700001.0
2008-01-24 09:32:00,0.76515,0.7653,0.76515,0.7653,256800000.0
2008-01-24 09:33:00,0.7653,0.76575,0.76515,0.76535,374100000.0
2008-01-24 09:34:00,0.76535,0.76565,0.76535,0.76555,284400000.0
2008-01-24 09:35:00,0.76555,0.76575,0.76555,0.76575,186400000.0
2008-01-24 09:36:00,0.76575,0.76575,0.76565,0.76575,183200000.0
2008-01-24 09:37:00,0.76575,0.76605,0.76555,0.76595,761300001.0
2008-01-24 09:38:00,0.76595,0.76605,0.76585,0.76595,562900011.0
2008-01-24 09:39:00,0.76585,0.76615,0.76585,0.76605,672899988.0
2008-01-24 09:40:00,0.76615,0.76625,0.76595,0.76595,389799998.0
2008-01-24 09:41:00,0.76595,0.76595,0.76565,0.76565,552400002.0
2008-01-24 09:42:00,0.7657,0.76575,0.76525,0.7654,428799998.0
2008-01-24 09:43:00,0.7654,0.7654,0.7647,0.7647,373600000.0
2008-01-24 09:44:00,0.7647,0.76495,0.7647,0.76485,546400000.0
2008-01-24 09:45:00,0.76485,0.76535,0.76485,0.76535,192700000.0
2008-01-24 09:46:00,0.76515,0.7652,0.76515,0.76515,203200000.0
2008-01-24 09:47:00,0.76515,0.76525,0.76505,0.76515,319400004.0
2008-01-24 09:48:00,0.7652,0.7653,0.76515,0.76525,585100005.0
2008-01-24 09:49:00,0.76525,0.76565,0.7652,0.7652,236800000.0
2008-01-24 09:50:00,0.7652,0.76525,0.7652,0.76525,125200000.0
2008-01-24 09:51:00,0.76525,0.76565,0.76525,0.76555,434900000.0
2008-01-24 09:52:00,0.76555,0.76565,0.76505,0.76515,719700011.0
2008-01-24 09:53:00,0.76505,0.76515,0.765,0.765,175699996.0
2008-01-24 09:54:00,0.765,0.76505,0.76455,0.76465,400400000.0
2008-01-24 09:55:00,0.76465,0.76475,0.76455,0.76475,412800000.0
2008-01-24 09:56:00,0.76475,0.76475,0.76465,0.76475,221399999.0
2008-01-24 09:57:00,0.76475,0.76475,0.76445,0.7646,976300011.0
2008-01-24 09:58:00,0.76465,0.76475,0.76455,0.76465,691199992.0
2008-01-24 09:59:00,0.76465,0.76475,0.76455,0.76455,862800001.0
2008-01-24 10:00:00,0.76455,0.76455,0.76395,0.76395,879500003.0
2008-01-24 10:01:00,0.76395,0.76425,0.76365,0.76405,962200010.0
2008-01-24 10:02:00,0.76405,0.76465,0.76405,0.76465,302800000.0
2008-01-24 10:03:00,0.76465,0.7648,0.76465,0.76465,794000008.0
2008-01-24 10:04:00,0.76465,0.76475,0.76435,0.7645,675900008.0
2008-01-24 10:05:00,0.7645,0.7648,0.7645,0.7648,396799994.0
2008-01-24 10:06:00,0.7648,0.76515,0.76475,0.76485,752399982.0
2008-01-24 10:07:00,0.76485,0.76485,0.7648,0.7648,284800000.0
2008-01-24 10:08:00,0.7648,0.76495,0.76475,0.76475,296000000.0
2008-01-24 10:09:00,0.76475,0.76475,0.76415,0.76435,847299999.0
2008-01-24 10:10:00,0.76435,0.76445,0.76405,0.7644,751900003.0
2008-01-24 10:11:00,0.76445,0.76455,0.7644,0.76445,290400000.0
2008-01-24 10:12:00,0.76445,0.76455,0.7644,0.76455,629600000.0
2008-01-24 10:13:00,0.76455,0.76475,0.7645,0.76465,594900000.0
2008-01-24 10:14:00,0.76455,0.76495,0.7645,0.76475,707799997.0
2008-01-24 10:15:00,0.76475,0.76485,0.76475,0.76485,564800000.0
2008-01-24 10:16:00,0.76485,0.76485,0.76475,0.7648,289199999.0
2008-01-24 10:17:00,0.76485,0.76505,0.76485,0.76495,577599998.0
2008-01-24 10:18:00,0.76495,0.7655,0.76485,0.7649,803000005.0
2008-01-24 10:19:00,0.76495,0.76515,0.7646,0.7649,669499996.0
2008-01-24 10:20:00,0.7649,0.76495,0.76485,0.7649,276599999.0
2008-01-24 10:21:00,0.7649,0.7649,0.76445,0.7645,1002000002.0
2008-01-24 10:22:00,0.7645,0.7645,0.76415,0.76415,319999996.0
2008-01-24 10:23:00,0.76435,0.76465,0.76405,0.76415,753299997.0
2008-01-24 10:24:00,0.76415,0.76425,0.76405,0.76405,719899994.0
2008-01-24 10:25:00,0.76405,0.76425,0.76405,0.76415,566400000.0
2008-01-24 10:26:00,0.76415,0.76455,0.76415,0.76425,488399999.0
2008-01-24 10:27:00,0.76445,0.76465,0.76435,0.76445,647999994.0
2008-01-24 10:28:00,0.76445,0.76465,0.76445,0.76465,382800000.0
2008-01-24 10:29:00,0.76465,0.76465,0.76435,0.76445,611400015.0
2008-01-24 10:30:00,0.76445,0.76445,0.76435,0.76445,408600000.0
2008-01-24 10:31:00,0.76445,0.76455,0.76435,0.76445,558400000.0
2008-01-24 10:32:00,0.76445,0.76465,0.7644,0.76465,384200001.0
2008-01-24 10:33:00,0.76465,0.7647,0.76455,0.76465,193600002.0
2008-01-24 10:34:00,0.76465,0.76475,0.7645,0.76455,475400008.0
2008-01-24 10:35:00,0.76455,0.76505,0.76455,0.76505,641600004.0
2008-01-24 10:36:00,0.76505,0.76565,0.76495,0.76565,928100010.0
2008-01-24 10:37:00,0.76565,0.76565,0.7651,0.76565,438099999.0
2008-01-24 10:38:00,0.76555,0.76595,0.76555,0.76595,413200000.0
2008-01-24 10:39:00,0.76585,0.76595,0.76575,0.76575,1021599991.0
2008-01-24 10:40:00,0.76585,0.76595,0.76575,0.76595,178900000.0
2008-01-24 10:41:00,0.76595,0.76595,0.76585,0.76595,410299986.0
2008-01-24 10:42:00,0.76595,0.76595,0.76555,0.76575,577600000.0
2008-01-24 10:43:00,0.76575,0.76575,0.76545,0.76555,964000007.0
2008-01-24 10:44:00,0.76555,0.76565,0.76545,0.76555,680199990.0
2008-01-24 10:45:00,0.76565,0.76565,0.7655,0.76565,483500000.0
2008-01-24 10:46:00,0.76565,0.76625,0.76565,0.76625,410800000.0
2008-01-24 10:47:00,0.76625,0.76695,0.76625,0.76675,875600000.0
2008-01-24 10:48:00,0.76675,0.76685,0.7664,0.76685,789699983.0
2008-01-24 10:49:00,0.76675,0.76785,0.76675,0.76705,551400001.0
2008-01-24 10:50:00,0.76705,0.76735,0.76695,0.76735,590000000.0
2008-01-24 10:51:00,0.76735,0.76755,0.76725,0.76745,478100007.0
2008-01-24 10:52:00,0.76745,0.76745,0.76695,0.76705,417200000.0
2008-01-24 10:53:00,0.76695,0.76705,0.76655,0.76655,708899997.0
2008-01-24 10:54:00,0.7666,0.76675,0.76635,0.76655,1011699988.0
2008-01-24 10:55:00,0.76645,0.76675,0.76645,0.76665,812699998.0
2008-01-24 10:56:00,0.76665,0.76665,0.76605,0.76615,632199988.0
2008-01-24 10:57:00,0.76615,0.76625,0.76615,0.76625,61500000.0
2008-01-24 10:58:00,0.76625,0.76625,0.76605,0.76625,376900000.0
2008-01-24 10:59:00,0.76625,0.76635,0.76625,0.76625,366700000.0
2008-01-24 11:00:00,0.76625,0.76665,0.76605,0.76655,411500001.0
2008-01-24 11:01:00,0.76655,0.76675,0.7665,0.7667,258800000.0
2008-01-24 11:02:00,0.7667,0.76675,0.76665,0.76665,408300001.0
2008-01-24 11:03:00,0.76665,0.76705,0.76635,0.76635,905600010.0
2008-01-24 11:04:00,0.76635,0.76655,0.76635,0.76645,456499997.0
2008-01-24 11:05:00,0.76645,0.76675,0.76625,0.76675,887200008.0
2008-01-24 11:06:00,0.76675,0.76675,0.76655,0.76665,532799994.0
2008-01-24 11:07:00,0.76665,0.76685,0.7665,0.76685,264399998.0
2008-01-24 11:08:00,0.76685,0.76685,0.7664,0.7664,396099993.0
2008-01-24 11:09:00,0.7664,0.76695,0.7664,0.76695,291200000.0
2008-01-24 11:10:00,0.76695,0.76695,0.76665,0.76665,499700000.0
2008-01-24 11:11:00,0.76665,0.76675,0.76665,0.76665,374000001.0
2008-01-24 11:12:00,0.76665,0.76685,0.76665,0.76665,500000000.0
2008-01-24 11:13:00,0.76665,0.76675,0.76665,0.76675,314400000.0
2008-01-24 11:14:00,0.76675,0.76685,0.76655,0.76675,531500002.0
2008-01-24 11:15:00,0.76675,0.7668,0.76665,0.7668,409600000.0
2008-01-24 11:16:00,0.7668,0.767,0.76675,0.76675,433600000.0
2008-01-24 11:17:00,0.76675,0.7668,0.7666,0.76665,257300000.0
2008-01-24 11:18:00,0.76665,0.76665,0.76655,0.76655,662599973.0
2008-01-24 11:19:00,0.76655,0.7667,0.76655,0.76665,260399999.0
2008-01-24 11:20:00,0.76665,0.76665,0.76625,0.76645,832300015.0
2008-01-24 11:21:00,0.76645,0.76645,0.76605,0.76645,528699995.0
2008-01-24 11:22:00,0.76645,0.76675,0.76645,0.76655,519400000.0
2008-01-24 11:23:00,0.76655,0.76725,0.76635,0.76675,656999993.0
2008-01-24 11:24:00,0.76675,0.76685,0.76655,0.7667,636400001.0
2008-01-24 11:25:00,0.76675,0.76685,0.76655,0.76665,477100000.0
2008-01-24 11:26:00,0.76665,0.76665,0.76655,0.7666,283400000.0
2008-01-24 11:27:00,0.7666,0.76665,0.7666,0.76665,104700000.0
2008-01-24 11:28:00,0.76685,0.76705,0.76665,0.76665,548800000.0
2008-01-24 11:29:00,0.76665,0.76685,0.7665,0.76665,343000000.0
2008-01-24 11:30:00,0.76655,0.76665,0.7665,0.76665,172000000.0
2008-01-24 11:31:00,0.76665,0.76675,0.7665,0.76665,293300000.0
2008-01-24 11:32:00,0.7667,0.76675,0.76665,0.76665,237600000.0
2008-01-24 11:33:00,0.76665,0.76685,0.76645,0.76685,288200000.0
2008-01-24 11:34:00,0.76685,0.76685,0.76665,0.76665,430899999.0
2008-01-24 11:35:00,0.76665,0.76665,0.76635,0.76635,256000000.0
2008-01-24 11:36:00,0.76635,0.76635,0.76595,0.76615,750900002.0
2008-01-24 11:37:00,0.76615,0.76645,0.76595,0.76645,718899998.0
2008-01-24 11:38:00,0.76645,0.76675,0.76645,0.7667,419500000.0
2008-01-24 11:39:00,0.7667,0.7672,0.76665,0.7672,547100001.0
2008-01-24 11:40:00,0.76705,0.76725,0.76695,0.76695,473200004.0
2008-01-24 11:41:00,0.76695,0.76715,0.76645,0.76645,968099997.0
2008-01-24 11:42:00,0.76645,0.76685,0.76635,0.76645,724399996.0
2008-01-24 11:43:00,0.76645,0.76695,0.76645,0.76675,480100000.0
2008-01-24 11:44:00,0.76685,0.76745,0.76665,0.76725,412000000.0
2008-01-24 11:45:00,0.76725,0.76835,0.76725,0.76805,902499994.0
2008-01-24 11:46:00,0.76805,0.76825,0.76795,0.76805,661900000.0
2008-01-24 11:47:00,0.76805,0.76805,0.76785,0.76805,515900008.0
2008-01-24 11:48:00,0.76795,0.76805,0.76785,0.7679,326400002.0
2008-01-24 11:49:00,0.7679,0.76795,0.76745,0.7675,540299997.0
2008-01-24 11:50:00,0.7675,0.76765,0.76745,0.76755,286500001.0
2008-01-24 11:51:00,0.76755,0.76755,0.7672,0.7672,305200000.0
2008-01-24 11:52:00,0.76725,0.76745,0.76685,0.76705,416599999.0
2008-01-24 11:53:00,0.767,0.76745,0.76685,0.76745,549000008.0
2008-01-24 11:54:00,0.76745,0.7677,0.7672,0.7677,117900000.0
2008-01-24 11:55:00,0.76765,0.7677,0.7671,0.76715,311300000.0
2008-01-24 11:56:00,0.76715,0.76735,0.76685,0.76715,279000000.0
2008-01-24 11:57:00,0.76715,0.76735,0.767,0.767,420699999.0
2008-01-24 11:58:00,0.76705,0.7671,0.76675,0.76675,296800000.0
2008-01-24 11:59:00,0.76675,0.76675,0.76605,0.76605,407199999.0
2008-01-24 12:00:00,0.76595,0.76605,0.76595,0.76605,500400000.0
2008-01-24 12:01:00,0.76605,0.76665,0.76605,0.7663,191800000.0
2008-01-24 12:02:00,0.7663,0.76685,0.7663,0.76675,455600000.0
2008-01-24 12:03:00,0.76675,0.76675,0.76675,0.76675,91200000.0
2008-01-24 12:04:00,0.76675,0.76675,0.76635,0.76635,364900000.0
2008-01-24 12:05:00,0.76635,0.76655,0.76605,0.76615,618700000.0
2008-01-24 12:06:00,0.76615,0.7663,0.76595,0.76605,748499999.0
2008-01-24 12:07:00,0.76605,0.76695,0.76605,0.76665,895399999.0
2008-01-24 12:08:00,0.76655,0.76665,0.76635,0.76635,120600000.0
2008-01-24 12:09:00,0.76635,0.76655,0.7661,0.76655,183300000.0
2008-01-24 12:10:00,0.76655,0.76655,0.76645,0.76645,87100000.0
2008-01-24 12:11:00,0.76645,0.76715,0.7662,0.76715,86600000.0
2008-01-24 12:12:00,0.76715,0.76715,0.76655,0.76675,450600001.0
2008-01-24 12:13:00,0.76675,0.76685,0.7666,0.7666,142400000.0
2008-01-24 12:14:00,0.76665,0.76715,0.76655,0.7671,185000000.0
2008-01-24 12:15:00,0.7671,0.7671,0.76685,0.76685,78500000.0
2008-01-24 12:16:00,0.76705,0.7671,0.76685,0.76695,332600000.0
2008-01-24 12:17:00,0.76695,0.76705,0.76695,0.76695,113400000.0
2008-01-24 12:18:00,0.76695,0.76695,0.7666,0.7666,365100000.0
2008-01-24 12:19:00,0.7666,0.76675,0.7666,0.76665,470600000.0
2008-01-24 12:20:00,0.76665,0.76695,0.76665,0.76675,490400000.0
2008-01-24 12:21:00,0.76675,0.76695,0.7666,0.76675,154200000.0
2008-01-24 12:22:00,0.76675,0.76675,0.76645,0.76645,461000003.0
2008-01-24 12:23:00,0.76645,0.76655,0.76645,0.76655,86600000.0
2008-01-24 12:24:00,0.76655,0.76665,0.76655,0.76665,281600002.0
2008-01-24 12:25:00,0.76665,0.7667,0.7665,0.76655,222200000.0
2008-01-24 12:26:00,0.76655,0.76675,0.76645,0.76675,315999999.0
2008-01-24 12:27:00,0.76675,0.76745,0.76675,0.7671,367600000.0
2008-01-24 12:28:00,0.76715,0.7672,0.767,0.7672,639099994.0
2008-01-24 12:29:00,0.7672,0.7672,0.76665,0.76665,929900010.0
2008-01-24 12:30:00,0.76665,0.76665,0.76645,0.76655,396100000.0
2008-01-24 12:31:00,0.76655,0.76675,0.76625,0.76635,673899998.0
2008-01-24 12:32:00,0.76635,0.7664,0.766,0.76605,418600000.0
2008-01-24 12:33:00,0.76605,0.76635,0.76605,0.76615,362100000.0
2008-01-24 12:34:00,0.76615,0.76615,0.766,0.76615,197300000.0
2008-01-24 12:35:00,0.76615,0.76635,0.76605,0.76615,460300007.0
2008-01-24 12:36:00,0.76615,0.76655,0.76615,0.76645,560900009.0
2008-01-24 12:37:00,0.76645,0.7665,0.76575,0.76575,399300000.0
2008-01-24 12:38:00,0.76575,0.76605,0.7656,0.7657,915899992.0
2008-01-24 12:39:00,0.76575,0.766,0.7657,0.76585,561600000.0
2008-01-24 12:40:00,0.76585,0.7662,0.76575,0.7662,1059500009.0
2008-01-24 12:41:00,0.76625,0.76635,0.76585,0.76585,713200000.0
2008-01-24 12:42:00,0.76585,0.76625,0.76585,0.76625,557600000.0
2008-01-24 12:43:00,0.76625,0.7663,0.76605,0.7662,870700007.0
2008-01-24 12:44:00,0.76625,0.76635,0.76625,0.7663,202300000.0
2008-01-24 12:45:00,0.7663,0.7663,0.76615,0.76615,164700000.0
2008-01-24 12:46:00,0.76615,0.7662,0.76605,0.76605,169300000.0
2008-01-24 12:47:00,0.76605,0.76615,0.76575,0.7661,171800000.0
2008-01-24 12:48:00,0.7661,0.76635,0.7661,0.7661,74400000.0
2008-01-24 12:49:00,0.7661,0.7662,0.76585,0.7662,239100000.0
2008-01-24 12:50:00,0.7662,0.76635,0.766,0.76605,480999989.0
2008-01-24 12:51:00,0.76605,0.76615,0.7657,0.76615,414000000.0
2008-01-24 12:52:00,0.76615,0.7663,0.76605,0.7663,244800000.0
2008-01-24 12:53:00,0.7663,0.76665,0.76605,0.76605,555400000.0
2008-01-24 12:54:00,0.76605,0.76635,0.76605,0.7661,228100000.0
2008-01-24 12:55:00,0.7661,0.76685,0.76605,0.76685,266600000.0
2008-01-24 12:56:00,0.76685,0.76685,0.76635,0.76655,328300000.0
2008-01-24 12:57:00,0.76655,0.76655,0.76635,0.7665,217900000.0
2008-01-24 12:58:00,0.7665,0.76665,0.76645,0.7666,775099999.0
2008-01-24 12:59:00,0.7666,0.76665,0.76655,0.76665,456300004.0
2008-01-24 13:00:00,0.76665,0.76725,0.76665,0.76725,266300000.0
2008-01-24 13:01:00,0.76725,0.7678,0.76725,0.76755,222800000.0
2008-01-24 13:02:00,0.76755,0.76755,0.7675,0.7675,11100000.0
2008-01-24 13:03:00,0.7675,0.76755,0.7675,0.76755,25000000.0
2008-01-24 13:04:00,0.76755,0.76775,0.76705,0.76765,624400002.0
2008-01-24 13:05:00,0.76755,0.768,0.7674,0.76785,361100001.0
2008-01-24 13:06:00,0.768,0.76925,0.76775,0.76895,671000002.0
2008-01-24 13:07:00,0.76895,0.77015,0.76895,0.76915,1001300003.0
2008-01-24 13:08:00,0.7691,0.76955,0.76885,0.76945,864799998.0
2008-01-24 13:09:00,0.76945,0.76945,0.76815,0.76815,1053800004.0
2008-01-24 13:10:00,0.76815,0.76835,0.76795,0.768,319500000.0
2008-01-24 13:11:00,0.768,0.76835,0.7678,0.76795,734300004.0
2008-01-24 13:12:00,0.76795,0.76815,0.7679,0.76805,198800000.0
2008-01-24 13:13:00,0.76805,0.76815,0.76775,0.76775,502800000.0
2008-01-24 13:14:00,0.76775,0.76785,0.76765,0.76765,673600002.0
2008-01-24 13:15:00,0.76765,0.76795,0.76765,0.76785,426499998.0
2008-01-24 13:16:00,0.76785,0.7686,0.76785,0.76845,418500000.0
2008-01-24 13:17:00,0.76845,0.76875,0.76835,0.76845,460700005.0
2008-01-24 13:18:00,0.76845,0.76865,0.76845,0.76855,443200000.0
2008-01-24 13:19:00,0.76855,0.7687,0.76845,0.76845,601200000.0
2008-01-24 13:20:00,0.76845,0.76845,0.76815,0.76845,527400000.0
2008-01-24 13:21:00,0.76845,0.7685,0.7683,0.7683,424900002.0
2008-01-24 13:22:00,0.7683,0.76845,0.7683,0.76845,745300001.0
2008-01-24 13:23:00,0.76845,0.76865,0.76845,0.76865,422400000.0
2008-01-24 13:24:00,0.76865,0.76865,0.7683,0.7683,564200000.0
2008-01-24 13:25:00,0.76835,0.76835,0.76815,0.76835,124600000.0
2008-01-24 13:26:00,0.76835,0.76865,0.76825,0.7686,38800000.0
2008-01-24 13:27:00,0.7686,0.76895,0.7686,0.76885,40200000.0
2008-01-24 13:28:00,0.76885,0.76885,0.7683,0.76865,132800000.0
2008-01-24 13:29:00,0.76865,0.76865,0.76835,0.76835,162200000.0
2008-01-24 13:30:00,0.76835,0.7684,0.76825,0.76825,373900000.0
2008-01-24 13:31:00,0.76825,0.76855,0.7682,0.76835,429699998.0
2008-01-24 13:32:00,0.76845,0.76855,0.7683,0.76835,499200000.0
2008-01-24 13:33:00,0.76845,0.76855,0.76805,0.76815,753600004.0
2008-01-24 13:34:00,0.76815,0.76835,0.7681,0.7681,1011300004.0
2008-01-24 13:35:00,0.7681,0.76815,0.7681,0.76815,187800000.0
2008-01-24 13:36:00,0.76815,0.76815,0.76805,0.76815,226000000.0
2008-01-24 13:37:00,0.76815,0.7682,0.76815,0.76815,789800000.0
2008-01-24 13:38:00,0.76815,0.76825,0.76735,0.76755,766700003.0
2008-01-24 13:39:00,0.76755,0.76795,0.76755,0.76785,599900004.0
2008-01-24 13:40:00,0.76785,0.76795,0.76775,0.76775,497400001.0
2008-01-24 13:41:00,0.76775,0.7679,0.76775,0.7678,216900000.0
2008-01-24 13:42:00,0.7678,0.7681,0.76775,0.7681,259600000.0
2008-01-24 13:43:00,0.7681,0.76845,0.76805,0.76845,169200000.0
2008-01-24 13:44:00,0.76845,0.76875,0.76845,0.76855,471800001.0
2008-01-24 13:45:00,0.76855,0.76895,0.76855,0.76895,924400004.0
2008-01-24 13:46:00,0.76895,0.76945,0.76885,0.7694,881700016.0
2008-01-24 13:47:00,0.7694,0.77065,0.76935,0.77045,1119100000.0
2008-01-24 13:48:00,0.77045,0.77045,0.76945,0.76965,858800000.0
2008-01-24 13:49:00,0.76955,0.7706,0.76955,0.77015,599100010.0
2008-01-24 13:50:00,0.77015,0.77025,0.76995,0.77015,321500000.0
2008-01-24 13:51:00,0.77015,0.77105,0.77,0.77045,927799997.0
2008-01-24 13:52:00,0.77045,0.77045,0.77015,0.77025,480700000.0
2008-01-24 13:53:00,0.77025,0.77105,0.77025,0.77075,620300000.0
2008-01-24 13:54:00,0.77075,0.77075,0.77065,0.77075,408000000.0
2008-01-24 13:55:00,0.77075,0.77075,0.77025,0.77025,745100006.0
2008-01-24 13:56:00,0.7703,0.77045,0.77025,0.77025,237400000.0
2008-01-24 13:57:00,0.77025,0.77045,0.77015,0.77035,615000000.0
2008-01-24 13:58:00,0.77035,0.77075,0.77025,0.77065,411700000.0
2008-01-24 13:59:00,0.77065,0.77085,0.77025,0.77025,229900000.0
2008-01-24 14:00:00,0.7703,0.77065,0.7701,0.77055,473900000.0
2008-01-24 14:01:00,0.77055,0.77085,0.77055,0.77085,625899999.0
2008-01-24 14:02:00,0.77085,0.7709,0.77065,0.77075,883599999.0
2008-01-24 14:03:00,0.77075,0.77115,0.77075,0.77095,575200000.0
2008-01-24 14:04:00,0.77095,0.77125,0.77085,0.77085,781899997.0
2008-01-24 14:05:00,0.77085,0.77145,0.77085,0.77145,454300000.0
2008-01-24 14:06:00,0.77145,0.77145,0.771,0.77135,441200000.0
2008-01-24 14:07:00,0.7713,0.77155,0.77095,0.77125,948100003.0
2008-01-24 14:08:00,0.7712,0.77165,0.7712,0.77135,453000000.0
2008-01-24 14:09:00,0.77135,0.77155,0.77135,0.77145,1230200030.0
2008-01-24 14:10:00,0.77145,0.77155,0.77145,0.77145,727600000.0
2008-01-24 14:11:00,0.77145,0.77165,0.77115,0.77135,1347699999.0
2008-01-24 14:12:00,0.77135,0.77135,0.77115,0.77125,1953100000.0
2008-01-24 14:13:00,0.77115,0.77125,0.77115,0.77125,1930400026.0
2008-01-24 14:14:00,0.77125,0.77125,0.77085,0.77085,1465400000.0
2008-01-24 14:15:00,0.77085,0.77095,0.77065,0.77075,1008500000.0
2008-01-24 14:16:00,0.77075,0.77075,0.77055,0.77065,1386800000.0
2008-01-24 14:17:00,0.77065,0.77065,0.7703,0.77045,1233299999.0
2008-01-24 14:18:00,0.77045,0.77065,0.7703,0.77035,1037500000.0
2008-01-24 14:19:00,0.77035,0.77045,0.77015,0.7702,1307500000.0
2008-01-24 14:20:00,0.7702,0.77055,0.7702,0.7703,978499999.0
2008-01-24 14:21:00,0.7703,0.7704,0.7703,0.77035,443100000.0
2008-01-24 14:22:00,0.7703,0.77055,0.7702,0.77045,1115899986.0
2008-01-24 14:23:00,0.77045,0.77065,0.7704,0.77045,520600000.0
2008-01-24 14:24:00,0.77045,0.77065,0.77045,0.77045,763600000.0
2008-01-24 14:25:00,0.77045,0.77045,0.77005,0.77015,694800000.0
2008-01-24 14:26:00,0.7687,0.7687,0.7686,0.7687,1938799984.0
2008-01-24 14:27:00,0.77015,0.77015,0.7701,0.7701,1938799984.0
2008-01-24 14:28:00,0.77015,0.77025,0.7701,0.77025,148899999.0
2008-01-24 14:29:00,0.77025,0.77025,0.7701,0.77015,70500000.0
2008-01-24 14:30:00,0.7701,0.77015,0.7701,0.7701,77200000.0
2008-01-24 14:31:00,0.7701,0.7701,0.77,0.7701,76600000.0
2008-01-24 14:32:00,0.7701,0.77025,0.7701,0.7701,227600000.0
2008-01-24 14:33:00,0.7701,0.7701,0.76965,0.7698,246500000.0
2008-01-24 14:34:00,0.76985,0.76985,0.76985,0.76985,299200000.0
2008-01-24 14:35:00,0.76985,0.77,0.7697,0.76995,191400001.0
2008-01-24 14:36:00,0.76995,0.77,0.76995,0.77,85200000.0
2008-01-24 14:37:00,0.77,0.77,0.76985,0.77,373200000.0
2008-01-24 14:38:00,0.77,0.77025,0.77,0.77005,177000000.0
2008-01-24 14:39:00,0.77015,0.77025,0.77005,0.7701,226000000.0
2008-01-24 14:40:00,0.77025,0.77025,0.76985,0.76985,222500000.0
2008-01-24 14:41:00,0.76985,0.7699,0.7697,0.7699,400999995.0
2008-01-24 14:42:00,0.7699,0.77005,0.7698,0.7698,305800000.0
2008-01-24 14:43:00,0.7699,0.77,0.7698,0.77,77300000.0
2008-01-24 14:44:00,0.77,0.77005,0.77,0.77005,132700000.0
2008-01-24 14:45:00,0.77005,0.77005,0.7698,0.77005,199300000.0
2008-01-24 14:46:00,0.77005,0.77005,0.76995,0.76995,150400000.0
2008-01-24 14:47:00,0.76995,0.76995,0.7698,0.76995,85200000.0
2008-01-24 14:48:00,0.76995,0.77,0.76965,0.77,358899999.0
2008-01-24 14:49:00,0.77,0.77,0.76975,0.76985,86000000.0
2008-01-24 14:50:00,0.76985,0.76985,0.7698,0.7698,105600000.0
2008-01-24 14:51:00,0.7698,0.7698,0.7696,0.7696,59500000.0
2008-01-24 14:52:00,0.7696,0.77015,0.7696,0.77005,370300002.0
2008-01-24 14:53:00,0.77015,0.77035,0.76995,0.77,206000001.0
2008-01-24 14:54:00,0.76995,0.77015,0.7699,0.7699,445300000.0
2008-01-24 14:55:00,0.7701,0.77015,0.7699,0.77015,102500000.0
2008-01-24 14:56:00,0.77015,0.77025,0.77005,0.77015,517899997.0
2008-01-24 14:57:00,0.77015,0.77015,0.77015,0.77015,256800000.0
2008-01-24 14:58:00,0.77015,0.77025,0.7701,0.77015,168800000.0
2008-01-24 14:59:00,0.77015,0.77015,0.7701,0.7701,91200000.0
2008-01-24 15:00:00,0.7701,0.7701,0.76965,0.7699,280000000.0
2008-01-24 15:01:00,0.7699,0.7699,0.76945,0.76945,141200000.0
2008-01-24 15:02:00,0.7695,0.76955,0.76905,0.76905,514300002.0
2008-01-24 15:03:00,0.76905,0.76945,0.76895,0.76945,223300001.0
2008-01-24 15:04:00,0.76945,0.76955,0.76935,0.76945,316800000.0
2008-01-24 15:05:00,0.76945,0.76945,0.76895,0.76935,475900000.0
2008-01-24 15:06:00,0.76935,0.76945,0.7691,0.7691,224000000.0
2008-01-24 15:07:00,0.7694,0.7694,0.7691,0.7691,195700000.0
2008-01-24 15:08:00,0.7691,0.76925,0.7689,0.76915,263800004.0
2008-01-24 15:09:00,0.76915,0.76925,0.76895,0.76905,409200004.0
2008-01-24 15:10:00,0.76905,0.76905,0.76895,0.76905,268000000.0
2008-01-24 15:11:00,0.76905,0.76975,0.76895,0.76955,569599997.0
2008-01-24 15:12:00,0.76955,0.76955,0.76945,0.76945,89100000.0
2008-01-24 15:13:00,0.76945,0.76945,0.76905,0.76905,261500000.0
2008-01-24 15:14:00,0.76905,0.76925,0.7686,0.76865,177900000.0
2008-01-24 15:15:00,0.76875,0.76885,0.76865,0.76865,81500000.0
2008-01-24 15:16:00,0.76865,0.7688,0.76855,0.76875,428500008.0
2008-01-24 15:17:00,0.7687,0.76885,0.7687,0.76885,159300000.0
2008-01-24 15:18:00,0.76885,0.76895,0.76825,0.7684,215900000.0
2008-01-24 15:19:00,0.76875,0.76875,0.76855,0.76855,509099990.0
2008-01-24 15:20:00,0.76865,0.76875,0.76845,0.7686,773999996.0
2008-01-24 15:21:00,0.76865,0.769,0.76855,0.769,211900003.0
2008-01-24 15:22:00,0.769,0.769,0.76835,0.76835,299300000.0
2008-01-24 15:23:00,0.76835,0.76835,0.76825,0.76835,288799997.0
2008-01-24 15:24:00,0.76835,0.76855,0.76825,0.76855,569500000.0
2008-01-24 15:25:00,0.76855,0.76855,0.7685,0.7685,225600000.0
2008-01-24 15:26:00,0.7685,0.76865,0.7685,0.76865,196000000.0
2008-01-24 15:27:00,0.76865,0.76865,0.76845,0.76865,373099999.0
2008-01-24 15:28:00,0.7686,0.76865,0.76845,0.76855,140600000.0
2008-01-24 15:29:00,0.76855,0.76865,0.7685,0.7685,183600000.0
2008-01-24 15:30:00,0.7685,0.76955,0.7685,0.76945,603200012.0
2008-01-24 15:31:00,0.76945,0.77005,0.76945,0.76995,401099997.0
2008-01-24 15:32:00,0.76995,0.77005,0.76965,0.7697,255100004.0
2008-01-24 15:33:00,0.7697,0.76975,0.7694,0.76965,405299998.0
2008-01-24 15:34:00,0.76965,0.76965,0.76955,0.76955,300800000.0
2008-01-24 15:35:00,0.76955,0.76955,0.76955,0.76955,91200000.0
2008-01-24 15:36:00,0.76955,0.76985,0.76955,0.76975,494900000.0
2008-01-24 15:37:00,0.76975,0.77005,0.76965,0.76985,402500000.0
2008-01-24 15:38:00,0.76985,0.76985,0.76955,0.76965,359500000.0
2008-01-24 15:39:00,0.76965,0.76965,0.7696,0.76965,186000000.0
2008-01-24 15:40:00,0.76965,0.76975,0.7696,0.76975,130400000.0
2008-01-24 15:41:00,0.76975,0.76975,0.76935,0.76935,246100002.0
2008-01-24 15:42:00,0.7696,0.76965,0.7694,0.76965,122600000.0
2008-01-24 15:43:00,0.76965,0.76965,0.7694,0.7694,89700000.0
2008-01-24 15:44:00,0.7694,0.7698,0.7694,0.76965,195600000.0
2008-01-24 15:45:00,0.76965,0.76995,0.76965,0.76995,164800000.0
2008-01-24 15:46:00,0.76995,0.77035,0.76985,0.77005,310800001.0
2008-01-24 15:47:00,0.77005,0.7714,0.77,0.77065,567200000.0
2008-01-24 15:48:00,0.77065,0.7707,0.77065,0.77065,204400000.0
2008-01-24 15:49:00,0.77065,0.77085,0.77055,0.77085,1493400004.0
2008-01-24 15:50:00,0.77085,0.77185,0.77085,0.77185,638100000.0
2008-01-24 15:51:00,0.77185,0.77185,0.77095,0.77095,858800000.0
2008-01-24 15:52:00,0.77095,0.77155,0.77095,0.77155,682400000.0
2008-01-24 15:53:00,0.77145,0.77155,0.7711,0.77145,760399999.0
2008-01-24 15:54:00,0.77145,0.77155,0.77135,0.77135,644900005.0
2008-01-24 15:55:00,0.77135,0.77145,0.7712,0.77135,271799999.0
2008-01-24 15:56:00,0.77135,0.77185,0.77125,0.77145,670499993.0
2008-01-24 15:57:00,0.77145,0.7717,0.77145,0.77155,317200000.0
2008-01-24 15:58:00,0.77155,0.77175,0.77155,0.77175,284100000.0
2008-01-24 15:59:00,0.7717,0.77175,0.7715,0.7716,218900000.0
2008-01-24 16:00:00,0.7716,0.7716,0.77135,0.77155,316000006.0
2008-01-24 16:01:00,0.77155,0.77165,0.77155,0.77155,167200000.0
2008-01-24 16:02:00,0.77155,0.77175,0.77155,0.7716,341600000.0
2008-01-24 16:03:00,0.7716,0.77165,0.77145,0.77145,440000000.0
2008-01-24 16:04:00,0.77145,0.77145,0.77085,0.7712,375200000.0
2008-01-24 16:05:00,0.7712,0.7719,0.77115,0.7718,372200000.0
2008-01-24 16:06:00,0.77175,0.7719,0.77135,0.77155,514800000.0
2008-01-24 16:07:00,0.77155,0.77165,0.77125,0.77135,616800000.0
2008-01-24 16:08:00,0.77135,0.77135,0.7711,0.7713,300500000.0
2008-01-24 16:09:00,0.7713,0.77165,0.7711,0.77135,266100000.0
2008-01-24 16:10:00,0.77135,0.77135,0.7711,0.77135,345500000.0
2008-01-24 16:11:00,0.77135,0.77145,0.7709,0.7714,209700000.0
2008-01-24 16:12:00,0.7714,0.77175,0.77125,0.77155,483000000.0
2008-01-24 16:13:00,0.77155,0.77175,0.7715,0.77155,172000000.0
2008-01-24 16:14:00,0.77155,0.77155,0.77145,0.77145,321600000.0
2008-01-24 16:15:00,0.77145,0.77145,0.7712,0.77125,311200000.0
2008-01-24 16:16:00,0.77125,0.77125,0.7711,0.77115,215200000.0
2008-01-24 16:17:00,0.77115,0.77115,0.7706,0.77095,733399997.0
2008-01-24 16:18:00,0.77095,0.77105,0.7709,0.7709,95000000.0
2008-01-24 16:19:00,0.77095,0.77125,0.77065,0.7708,553300000.0
2008-01-24 16:20:00,0.7708,0.77085,0.77055,0.77065,828400001.0
2008-01-24 16:21:00,0.77065,0.7709,0.77065,0.7709,89600000.0
2008-01-24 16:22:00,0.7709,0.77155,0.7709,0.77105,337800000.0
2008-01-24 16:23:00,0.77105,0.77115,0.77075,0.77095,461700002.0
2008-01-24 16:24:00,0.77095,0.77095,0.77075,0.77075,491000000.0
2008-01-24 16:25:00,0.77075,0.771,0.77075,0.77085,371499999.0
2008-01-24 16:26:00,0.77085,0.771,0.7708,0.7708,776900002.0
2008-01-24 16:27:00,0.77085,0.77095,0.7708,0.77095,386900000.0
2008-01-24 16:28:00,0.7709,0.7717,0.7709,0.7716,344099999.0
2008-01-24 16:29:00,0.7716,0.7716,0.7713,0.77145,624300000.0
2008-01-24 16:30:00,0.77155,0.77175,0.77155,0.77155,437599997.0
2008-01-24 16:31:00,0.77155,0.77185,0.77135,0.77155,690900000.0
2008-01-24 16:32:00,0.77155,0.77265,0.77145,0.77225,394700000.0
2008-01-24 16:33:00,0.77225,0.77265,0.77205,0.77255,777600000.0
2008-01-24 16:34:00,0.77255,0.77265,0.77185,0.77195,601600000.0
2008-01-24 16:35:00,0.77195,0.77205,0.7713,0.77145,876000000.0
2008-01-24 16:36:00,0.7714,0.7719,0.7713,0.7719,576699990.0
2008-01-24 16:37:00,0.7719,0.77195,0.7718,0.7719,211200000.0
2008-01-24 16:38:00,0.7719,0.77225,0.77165,0.77215,488000000.0
2008-01-24 16:39:00,0.77225,0.77225,0.7718,0.7719,512800000.0
2008-01-24 16:40:00,0.77185,0.77195,0.7716,0.7719,528500003.0
2008-01-24 16:41:00,0.7719,0.7721,0.7718,0.77195,199600000.0
2008-01-24 16:42:00,0.772,0.7721,0.77165,0.77175,215100000.0
2008-01-24 16:43:00,0.77175,0.772,0.77145,0.77185,392100000.0
2008-01-24 16:44:00,0.77185,0.77185,0.77145,0.77165,318500000.0
2008-01-24 16:45:00,0.77165,0.77185,0.7716,0.7717,204800000.0
2008-01-24 16:46:00,0.7717,0.7717,0.77155,0.7716,158400000.0
2008-01-24 16:47:00,0.7716,0.77165,0.77155,0.77155,127200000.0
2008-01-24 16:48:00,0.77155,0.77165,0.77155,0.77155,203600000.0
2008-01-24 16:49:00,0.77155,0.7716,0.77145,0.77155,425499997.0
2008-01-24 16:50:00,0.77145,0.7721,0.7714,0.772,450500000.0
2008-01-24 16:51:00,0.772,0.77235,0.77185,0.77205,621499997.0
2008-01-24 16:52:00,0.77195,0.7728,0.77185,0.77265,464900000.0
2008-01-24 16:53:00,0.77265,0.77275,0.7722,0.77265,710500002.0
2008-01-24 16:54:00,0.77265,0.77295,0.7724,0.7726,609900000.0
2008-01-24 16:55:00,0.7726,0.77265,0.77195,0.77245,716400000.0
2008-01-24 16:56:00,0.77245,0.77255,0.77195,0.77225,657800000.0
2008-01-24 16:57:00,0.77225,0.77245,0.77215,0.77235,699000000.0
2008-01-24 16:58:00,0.77235,0.77265,0.7721,0.77265,479400000.0
2008-01-24 16:59:00,0.77265,0.7738,0.77265,0.77325,367500000.0
2008-01-24 17:00:00,0.77325,0.77355,0.77275,0.77295,517200000.0
2008-01-24 17:01:00,0.77305,0.77325,0.7726,0.7726,580599999.0
2008-01-24 17:02:00,0.7726,0.77385,0.7726,0.77385,587400000.0
2008-01-24 17:03:00,0.77385,0.77415,0.77375,0.77405,445000000.0
2008-01-24 17:04:00,0.77405,0.77415,0.77385,0.77405,638900000.0
2008-01-24 17:05:00,0.77405,0.77425,0.77305,0.77325,601100000.0
2008-01-24 17:06:00,0.77325,0.77425,0.77295,0.77395,1135799999.0
2008-01-24 17:07:00,0.77385,0.77405,0.7737,0.77385,674900009.0
2008-01-24 17:08:00,0.77385,0.77405,0.77345,0.77355,1003299988.0
2008-01-24 17:09:00,0.77355,0.77395,0.77345,0.77375,641900000.0
2008-01-24 17:10:00,0.77365,0.77415,0.7735,0.77355,826699999.0
2008-01-24 17:11:00,0.77355,0.77385,0.77355,0.77375,816099999.0
2008-01-24 17:12:00,0.77375,0.77375,0.7726,0.7726,854700000.0
2008-01-24 17:13:00,0.7726,0.77305,0.77235,0.77235,1015699998.0
2008-01-24 17:14:00,0.77235,0.77245,0.77145,0.77185,591500001.0
2008-01-24 17:15:00,0.77185,0.77195,0.77125,0.77185,980199996.0
2008-01-24 17:16:00,0.77185,0.77285,0.77185,0.77255,803100000.0
2008-01-24 17:17:00,0.77255,0.77275,0.77225,0.77245,556200000.0
2008-01-24 17:18:00,0.77245,0.77255,0.77225,0.77245,375000000.0
2008-01-24 17:19:00,0.77245,0.77265,0.7721,0.77225,596900000.0
2008-01-24 17:20:00,0.77225,0.77225,0.7715,0.7715,241100000.0
2008-01-24 17:21:00,0.7715,0.77155,0.77095,0.77095,322100000.0
2008-01-24 17:22:00,0.77095,0.77135,0.77075,0.77135,385700000.0
2008-01-24 17:23:00,0.77135,0.77205,0.77135,0.77195,556200001.0
2008-01-24 17:24:00,0.77195,0.77195,0.77135,0.77165,803500000.0
2008-01-24 17:25:00,0.77165,0.77215,0.77155,0.77195,713000000.0
2008-01-24 17:26:00,0.77195,0.77215,0.7718,0.77185,1088900005.0
2008-01-24 17:27:00,0.77185,0.77215,0.77185,0.77205,922800000.0
2008-01-24 17:28:00,0.772,0.7726,0.772,0.77225,367300000.0
2008-01-24 17:29:00,0.77225,0.77255,0.77225,0.77235,639600000.0
2008-01-24 17:30:00,0.77235,0.77245,0.77195,0.772,512200000.0
2008-01-24 17:31:00,0.77195,0.7726,0.77195,0.7725,718400000.0
2008-01-24 17:32:00,0.7725,0.7725,0.77165,0.77175,367699999.0
2008-01-24 17:33:00,0.77165,0.77185,0.77115,0.77175,885299998.0
2008-01-24 17:34:00,0.77175,0.7724,0.77155,0.77155,465200000.0
2008-01-24 17:35:00,0.77155,0.77235,0.77125,0.77175,1019299993.0
2008-01-24 17:36:00,0.77175,0.77215,0.77165,0.77195,767299999.0
2008-01-24 17:37:00,0.77205,0.77235,0.7719,0.7721,310099998.0
2008-01-24 17:38:00,0.77215,0.7728,0.7721,0.7728,116400000.0
2008-01-24 17:39:00,0.7728,0.773,0.7721,0.7721,651400001.0
2008-01-24 17:40:00,0.7721,0.77255,0.7721,0.77225,1229199992.0
2008-01-24 17:41:00,0.77245,0.77255,0.77195,0.77195,1052899992.0
2008-01-24 17:42:00,0.77195,0.77255,0.7719,0.77195,1154100005.0
2008-01-24 17:43:00,0.77205,0.77235,0.77195,0.77195,752700013.0
2008-01-24 17:44:00,0.77195,0.77195,0.77195,0.77195,691200028.0
2008-01-24 17:45:00,0.77195,0.77255,0.77195,0.77255,786000012.0
2008-01-24 17:46:00,0.77255,0.773,0.77235,0.77255,355300000.0
2008-01-24 17:47:00,0.77255,0.77275,0.77245,0.7726,531400000.0
2008-01-24 17:48:00,0.7726,0.7727,0.77255,0.7727,421100000.0
2008-01-24 17:49:00,0.77275,0.7731,0.77275,0.77285,552800000.0
2008-01-24 17:50:00,0.77285,0.77285,0.77255,0.7727,790799998.0
2008-01-24 17:51:00,0.7727,0.7728,0.7727,0.7728,122400000.0
2008-01-24 17:52:00,0.7728,0.77295,0.77265,0.77295,445700001.0
2008-01-24 17:53:00,0.77295,0.7734,0.7729,0.7734,267800000.0
2008-01-24 17:54:00,0.7734,0.7734,0.7734,0.7734,28800000.0
2008-01-24 17:55:00,0.7734,0.7734,0.7734,0.7734,38400000.0
2008-01-24 17:56:00,0.7734,0.7734,0.773,0.77305,579000000.0
2008-01-24 17:57:00,0.77305,0.77305,0.7728,0.77295,438600000.0
2008-01-24 17:58:00,0.77295,0.77325,0.77295,0.77325,604000000.0
2008-01-24 17:59:00,0.77325,0.77335,0.77285,0.77285,900200001.0
2008-01-24 18:00:00,0.77285,0.77315,0.77275,0.77275,424300000.0
2008-01-24 18:01:00,0.77275,0.77275,0.77255,0.77255,125200000.0
2008-01-24 18:02:00,0.77255,0.77255,0.77175,0.77195,776499997.0
2008-01-24 18:03:00,0.77205,0.7723,0.77165,0.772,845100002.0
2008-01-24 18:04:00,0.772,0.7724,0.77165,0.77205,872499999.0
2008-01-24 18:05:00,0.7722,0.77235,0.77165,0.77165,657200000.0
2008-01-24 18:06:00,0.77165,0.77205,0.77165,0.77165,459600000.0
2008-01-24 18:07:00,0.77165,0.77225,0.77165,0.77195,639700000.0
2008-01-24 18:08:00,0.77175,0.77205,0.77165,0.7718,388700000.0
2008-01-24 18:09:00,0.7719,0.77195,0.77155,0.77165,903300000.0
2008-01-24 18:10:00,0.77165,0.77215,0.77165,0.77215,303000000.0
2008-01-24 18:11:00,0.77215,0.77215,0.77195,0.77195,1317600002.0
2008-01-24 18:12:00,0.77195,0.77255,0.77195,0.77255,1305000000.0
2008-01-24 18:13:00,0.77255,0.77255,0.77185,0.77235,1472999997.0
2008-01-24 18:14:00,0.77235,0.77255,0.7723,0.7724,566100000.0
2008-01-24 18:15:00,0.7724,0.77265,0.77205,0.77215,747000000.0
2008-01-24 18:16:00,0.77205,0.77255,0.772,0.77235,1048499998.0
2008-01-24 18:17:00,0.77245,0.77245,0.77215,0.77225,473199999.0
2008-01-24 18:18:00,0.77225,0.77235,0.77205,0.77205,651900002.0
2008-01-24 18:19:00,0.77205,0.77215,0.77175,0.77185,447000000.0
2008-01-24 18:20:00,0.77185,0.77185,0.7717,0.7717,192600000.0
2008-01-24 18:21:00,0.7717,0.77175,0.77165,0.77165,593200000.0
2008-01-24 18:22:00,0.77165,0.77175,0.77155,0.77175,528200000.0
2008-01-24 18:23:00,0.77175,0.77185,0.77155,0.77165,483200000.0
2008-01-24 18:24:00,0.77165,0.77185,0.77165,0.77185,307900000.0
2008-01-24 18:25:00,0.77185,0.77185,0.77165,0.77165,30000000.0
2008-01-24 18:26:00,0.77165,0.77205,0.77155,0.77175,533899999.0
2008-01-24 18:27:00,0.7718,0.77245,0.7717,0.77235,736899999.0
2008-01-24 18:28:00,0.77235,0.77255,0.77235,0.77245,387400000.0
2008-01-24 18:29:00,0.77245,0.77245,0.77225,0.77235,320900000.0
2008-01-24 18:30:00,0.77235,0.77245,0.77135,0.77195,770600004.0
2008-01-24 18:31:00,0.77205,0.77205,0.77165,0.7719,409400002.0
2008-01-24 18:32:00,0.7719,0.77275,0.7719,0.77275,613500001.0
2008-01-24 18:33:00,0.77295,0.77295,0.77265,0.77295,803200000.0
2008-01-24 18:34:00,0.77295,0.77305,0.77265,0.7729,461300000.0
2008-01-24 18:35:00,0.7729,0.7731,0.77275,0.77295,311200000.0
2008-01-24 18:36:00,0.77295,0.77305,0.77275,0.77285,552600000.0
2008-01-24 18:37:00,0.77285,0.77305,0.77275,0.7728,395400000.0
2008-01-24 18:38:00,0.7728,0.77295,0.77275,0.77275,260000000.0
2008-01-24 18:39:00,0.77275,0.77275,0.77265,0.7727,317700000.0
2008-01-24 18:40:00,0.7727,0.77275,0.77265,0.77265,183200000.0
2008-01-24 18:41:00,0.77265,0.77275,0.77255,0.77255,290400000.0
2008-01-24 18:42:00,0.77255,0.77255,0.7724,0.77255,500800000.0
2008-01-24 18:43:00,0.77255,0.77255,0.77245,0.77255,247200000.0
2008-01-24 18:44:00,0.77255,0.77255,0.7724,0.77245,225800000.0
2008-01-24 18:45:00,0.77245,0.77255,0.77225,0.7723,562400000.0
2008-01-24 18:46:00,0.7723,0.77255,0.77225,0.77225,496700000.0
2008-01-24 18:47:00,0.77225,0.77275,0.77225,0.77255,393900000.0
2008-01-24 18:48:00,0.77255,0.77295,0.77245,0.7726,624000000.0
2008-01-24 18:49:00,0.77265,0.77295,0.7725,0.77295,895999998.0
2008-01-24 18:50:00,0.77295,0.77295,0.77275,0.77285,473800000.0
2008-01-24 18:51:00,0.77285,0.7733,0.7728,0.77325,616299999.0
2008-01-24 18:52:00,0.7732,0.77365,0.77315,0.77335,504399999.0
2008-01-24 18:53:00,0.77325,0.77345,0.7732,0.77345,404799992.0
2008-01-24 18:54:00,0.77345,0.77355,0.77335,0.77345,336100000.0
2008-01-24 18:55:00,0.77345,0.77345,0.773,0.77305,550700000.0
2008-01-24 18:56:00,0.773,0.7732,0.77275,0.77305,491699997.0
2008-01-24 18:57:00,0.77305,0.77325,0.77295,0.77315,520700000.0
2008-01-24 18:58:00,0.77315,0.77325,0.77305,0.77315,251200000.0
2008-01-24 18:59:00,0.77315,0.77325,0.77305,0.77305,327400004.0
2008-01-24 19:00:00,0.77305,0.77325,0.77295,0.77325,544999987.0
2008-01-24 19:01:00,0.77315,0.77345,0.7731,0.77345,141900000.0
2008-01-24 19:02:00,0.77345,0.77345,0.7731,0.77325,104000000.0
2008-01-24 19:03:00,0.77325,0.77355,0.77315,0.77325,317800000.0
2008-01-24 19:04:00,0.7733,0.77345,0.77315,0.77315,109300000.0
2008-01-24 19:05:00,0.77315,0.77345,0.77305,0.77305,157100000.0
2008-01-24 19:06:00,0.77305,0.77305,0.7727,0.77285,384800000.0
2008-01-24 19:07:00,0.77285,0.7729,0.77275,0.7728,204800000.0
2008-01-24 19:08:00,0.77285,0.77295,0.77265,0.77285,157100001.0
2008-01-24 19:09:00,0.77285,0.77285,0.77235,0.77245,238500000.0
2008-01-24 19:10:00,0.77245,0.77315,0.77235,0.7729,339300000.0
2008-01-24 19:11:00,0.7729,0.77295,0.77275,0.77275,118800000.0
2008-01-24 19:12:00,0.77275,0.7729,0.7727,0.7727,162200000.0
2008-01-24 19:13:00,0.7727,0.77275,0.7727,0.77275,61800000.0
2008-01-24 19:14:00,0.77275,0.77275,0.7719,0.7724,452400003.0
2008-01-24 19:15:00,0.7724,0.77245,0.77215,0.7723,288600000.0
2008-01-24 19:16:00,0.7723,0.7723,0.7721,0.77225,289000000.0
2008-01-24 19:17:00,0.77225,0.7725,0.77215,0.77215,64100000.0
2008-01-24 19:18:00,0.77215,0.77265,0.77205,0.77265,248400000.0
2008-01-24 19:19:00,0.7727,0.77275,0.77265,0.77275,180000000.0
2008-01-24 19:20:00,0.77275,0.77275,0.7722,0.7722,264500000.0
2008-01-24 19:21:00,0.7722,0.77235,0.7721,0.7722,144800000.0
2008-01-24 19:22:00,0.7722,0.77245,0.772,0.7722,153000000.0
2008-01-24 19:23:00,0.7722,0.7722,0.7722,0.7722,79200000.0
2008-01-24 19:24:00,0.7722,0.7722,0.77205,0.77205,214000000.0
2008-01-24 19:25:00,0.77205,0.7721,0.77195,0.77205,257700000.0
2008-01-24 19:26:00,0.77205,0.77205,0.7715,0.77155,280800000.0
2008-01-24 19:27:00,0.77155,0.77155,0.77125,0.7714,305400000.0
2008-01-24 19:28:00,0.7714,0.7715,0.7714,0.77145,678600000.0
2008-01-24 19:29:00,0.77145,0.7718,0.77135,0.7718,748100000.0
2008-01-24 19:30:00,0.7718,0.77225,0.77175,0.77175,191900000.0
2008-01-24 19:31:00,0.77175,0.77235,0.7716,0.77235,931400000.0
2008-01-24 19:32:00,0.77235,0.77235,0.7721,0.77215,1142000000.0
2008-01-24 19:33:00,0.77215,0.77225,0.77215,0.77215,982600000.0
2008-01-24 19:34:00,0.77215,0.77215,0.7721,0.77215,561800000.0
2008-01-24 19:35:00,0.77215,0.77225,0.77205,0.7721,431300000.0
2008-01-24 19:36:00,0.7721,0.77215,0.7716,0.7716,494000000.0
2008-01-24 19:37:00,0.7716,0.77185,0.77145,0.77145,408300000.0
2008-01-24 19:38:00,0.77145,0.77155,0.77145,0.77155,405600000.0
2008-01-24 19:39:00,0.77155,0.77155,0.7713,0.7713,596800000.0
2008-01-24 19:40:00,0.77135,0.77165,0.7709,0.77165,848700000.0
2008-01-24 19:41:00,0.77165,0.77165,0.7713,0.77135,1418099968.0
2008-01-24 19:42:00,0.77135,0.77135,0.77125,0.77125,992800000.0
2008-01-24 19:43:00,0.77125,0.77135,0.7712,0.7712,873800000.0
2008-01-24 19:44:00,0.7712,0.77125,0.77085,0.77105,934100004.0
2008-01-24 19:45:00,0.77105,0.7711,0.77105,0.77105,980000000.0
2008-01-24 19:46:00,0.77105,0.77115,0.77095,0.7711,903300000.0
2008-01-24 19:47:00,0.7711,0.77125,0.7711,0.77125,550200000.0
2008-01-24 19:48:00,0.77125,0.77135,0.77125,0.77135,64800000.0
2008-01-24 19:49:00,0.77135,0.77165,0.77115,0.77165,968099994.0
2008-01-24 19:50:00,0.77165,0.77165,0.77135,0.77135,1306299952.0
2008-01-24 19:51:00,0.77135,0.77155,0.77135,0.77155,349100000.0
2008-01-24 19:52:00,0.77155,0.77175,0.7713,0.7713,122200000.0
2008-01-24 19:53:00,0.7713,0.77165,0.77125,0.77135,1312900032.0
2008-01-24 19:54:00,0.77135,0.77175,0.77125,0.7715,557600002.0
2008-01-24 19:55:00,0.7715,0.77165,0.77145,0.77145,763100000.0
2008-01-24 19:56:00,0.77145,0.77145,0.77125,0.77145,1408200000.0
2008-01-24 19:57:00,0.77145,0.7715,0.7712,0.7715,727700000.0
2008-01-24 19:58:00,0.7715,0.77165,0.7715,0.77165,759600000.0
2008-01-24 19:59:00,0.77165,0.77175,0.77165,0.77175,712800000.0
2008-01-24 20:00:00,0.77175,0.77175,0.77145,0.77155,850900000.0
2008-01-24 20:01:00,0.77165,0.77195,0.77165,0.77185,519000000.0
2008-01-24 20:02:00,0.77195,0.77205,0.7718,0.77185,1085899983.0
2008-01-24 20:03:00,0.77185,0.772,0.7715,0.77165,487399998.0
2008-01-24 20:04:00,0.77165,0.77165,0.7715,0.7715,319200000.0
2008-01-24 20:05:00,0.7715,0.77165,0.77145,0.77155,681000000.0
2008-01-24 20:06:00,0.77155,0.77155,0.77125,0.77145,356000000.0
2008-01-24 20:07:00,0.77145,0.77145,0.77125,0.77135,287600000.0
2008-01-24 20:08:00,0.77135,0.77135,0.77085,0.77085,382200000.0
2008-01-24 20:09:00,0.77085,0.77085,0.77,0.77015,839820000.0
2008-01-24 20:10:00,0.77015,0.77015,0.77,0.77005,1125739995.0
2008-01-24 20:11:00,0.77015,0.7705,0.77,0.77035,1165080000.0
2008-01-24 20:12:00,0.77035,0.7713,0.77015,0.77125,1320800000.0
2008-01-24 20:13:00,0.7713,0.7714,0.771,0.77125,915500000.0
2008-01-24 20:14:00,0.77125,0.7715,0.77085,0.7712,583100000.0
2008-01-24 20:15:00,0.7712,0.7713,0.77085,0.7713,327100000.0
2008-01-24 20:16:00,0.77115,0.77135,0.77115,0.7713,294900000.0
2008-01-24 20:17:00,0.7713,0.7715,0.77115,0.7715,590700000.0
2008-01-24 20:18:00,0.7715,0.77155,0.77115,0.7715,370800000.0
2008-01-24 20:19:00,0.7715,0.7715,0.77115,0.7715,399900000.0
2008-01-24 20:20:00,0.7715,0.7715,0.7714,0.7714,767800000.0
2008-01-24 20:21:00,0.7714,0.7715,0.77135,0.7715,827100000.0
2008-01-24 20:22:00,0.7715,0.7715,0.77145,0.7715,271000000.0
2008-01-24 20:23:00,0.7715,0.77155,0.7712,0.7715,575800000.0
2008-01-24 20:24:00,0.7715,0.77165,0.77095,0.77095,1331500000.0
2008-01-24 20:25:00,0.771,0.77145,0.77085,0.7714,1198300000.0
2008-01-24 20:26:00,0.7714,0.77165,0.77115,0.77165,946700000.0
2008-01-24 20:27:00,0.77155,0.77165,0.771,0.77165,1047200000.0
2008-01-24 20:28:00,0.77165,0.77185,0.77165,0.77185,728000000.0
2008-01-24 20:29:00,0.77185,0.77195,0.77175,0.77175,488000000.0
2008-01-24 20:30:00,0.77175,0.77175,0.77165,0.77165,661600000.0
2008-01-24 20:31:00,0.77165,0.77165,0.7713,0.77145,1191500001.0
2008-01-24 20:32:00,0.77145,0.7715,0.77145,0.7715,701900000.0
2008-01-24 20:33:00,0.7715,0.7716,0.7713,0.7713,865900000.0
2008-01-24 20:34:00,0.77165,0.77185,0.7713,0.77185,788700000.0
2008-01-24 20:35:00,0.77145,0.77235,0.77145,0.77205,412400000.0
2008-01-24 20:36:00,0.77205,0.77265,0.77205,0.77265,881300000.0
2008-01-24 20:37:00,0.77265,0.7729,0.77255,0.77255,545600000.0
2008-01-24 20:38:00,0.77255,0.77255,0.77195,0.77205,1111799986.0
2008-01-24 20:39:00,0.77215,0.77255,0.77205,0.77255,959599976.0
2008-01-24 20:40:00,0.77255,0.77255,0.77255,0.77255,837600000.0
2008-01-24 20:41:00,0.77255,0.77255,0.7723,0.77255,358400000.0
2008-01-24 20:42:00,0.77255,0.77275,0.7723,0.77275,902100017.0
2008-01-24 20:43:00,0.77285,0.77325,0.7725,0.77305,723700000.0
2008-01-24 20:44:00,0.77305,0.7733,0.77305,0.77325,1199300000.0
2008-01-24 20:45:00,0.77325,0.77345,0.77305,0.7733,766400000.0
2008-01-24 20:46:00,0.7733,0.77345,0.7729,0.7734,535800000.0
2008-01-24 20:47:00,0.77345,0.77355,0.77345,0.77345,641600000.0
2008-01-24 20:48:00,0.7734,0.77355,0.77335,0.77345,740800000.0
2008-01-24 20:49:00,0.77345,0.77395,0.77345,0.77395,449200000.0
2008-01-24 20:50:00,0.77395,0.77415,0.7734,0.77365,542000000.0
2008-01-24 20:51:00,0.77365,0.77385,0.77365,0.77385,303200000.0
2008-01-24 20:52:00,0.77385,0.77385,0.7738,0.7738,364800000.0
2008-01-24 20:53:00,0.7738,0.77385,0.77375,0.77385,1034200000.0
2008-01-24 20:54:00,0.77375,0.77405,0.77365,0.77385,1491400016.0
2008-01-24 20:55:00,0.77385,0.77395,0.7732,0.7734,798600000.0
2008-01-24 20:56:00,0.7734,0.7737,0.77295,0.7737,386900000.0
2008-01-24 20:57:00,0.7737,0.77395,0.7737,0.7737,410900000.0
2008-01-24 20:58:00,0.7737,0.7737,0.7734,0.77355,391200000.0
2008-01-24 20:59:00,0.77355,0.7738,0.7735,0.77375,467600000.0
2008-01-24 21:00:00,0.77375,0.77375,0.77335,0.77365,791300000.0
2008-01-24 21:01:00,0.77365,0.7738,0.77365,0.77375,828800000.0
2008-01-24 21:02:00,0.77375,0.77375,0.77305,0.77325,772100000.0
2008-01-24 21:03:00,0.77325,0.7736,0.7731,0.77345,729900000.0
2008-01-24 21:04:00,0.77345,0.77395,0.77305,0.77395,689600000.0
2008-01-24 21:05:00,0.77385,0.774,0.77335,0.77335,1025100000.0
2008-01-24 21:06:00,0.77335,0.77375,0.77315,0.77315,667600000.0
2008-01-24 21:07:00,0.77315,0.77385,0.77315,0.77385,1259699993.0
2008-01-24 21:08:00,0.77385,0.77405,0.77345,0.77375,842100000.0
2008-01-24 21:09:00,0.77375,0.77405,0.77375,0.77405,1154200000.0
2008-01-24 21:10:00,0.77415,0.77415,0.77385,0.77395,748800000.0
2008-01-24 21:11:00,0.77375,0.77395,0.77355,0.77375,1133200000.0
2008-01-24 21:12:00,0.77375,0.77385,0.77325,0.77375,1137400002.0
2008-01-24 21:13:00,0.77375,0.7739,0.77355,0.77355,993100000.0
2008-01-24 21:14:00,0.77355,0.7738,0.7732,0.7733,1253400000.0
2008-01-24 21:15:00,0.7733,0.77345,0.7733,0.77345,787700000.0
2008-01-24 21:16:00,0.77345,0.77365,0.77325,0.77335,1172899993.0
2008-01-24 21:17:00,0.77325,0.7735,0.77325,0.7735,627199994.0
2008-01-24 21:18:00,0.7735,0.77355,0.7735,0.7735,104400000.0
2008-01-24 21:19:00,0.7735,0.7737,0.77345,0.7737,104100000.0
2008-01-24 21:20:00,0.7737,0.7738,0.77345,0.7735,841600000.0
2008-01-24 21:21:00,0.77345,0.7735,0.77265,0.77345,879400001.0
2008-01-24 21:22:00,0.77345,0.77345,0.77325,0.77345,1064219999.0
2008-01-24 21:23:00,0.77345,0.7735,0.7732,0.77325,848500000.0
2008-01-24 21:24:00,0.77325,0.77385,0.77305,0.77375,1146900000.0
2008-01-24 21:25:00,0.77375,0.77385,0.77325,0.77325,914400000.0
2008-01-24 21:26:00,0.77325,0.77345,0.77325,0.77345,410200000.0
2008-01-24 21:27:00,0.77345,0.7738,0.77335,0.77365,1315700000.0
2008-01-24 21:28:00,0.77365,0.77365,0.77345,0.77345,1138900000.0
2008-01-24 21:29:00,0.77345,0.77345,0.77325,0.7733,724600000.0
2008-01-24 21:30:00,0.7733,0.77355,0.7733,0.77335,1174600027.0
2008-01-24 21:31:00,0.77335,0.7735,0.77285,0.7733,1165700012.0
2008-01-24 21:32:00,0.7733,0.7734,0.7733,0.7734,686600000.0
2008-01-24 21:33:00,0.7734,0.77375,0.77275,0.77285,657000000.0
2008-01-24 21:34:00,0.77275,0.77305,0.7727,0.77305,769800000.0
2008-01-24 21:35:00,0.773,0.77315,0.77285,0.773,716600000.0
2008-01-24 21:36:00,0.773,0.77315,0.77295,0.77315,357000000.0
2008-01-24 21:37:00,0.77315,0.77315,0.7727,0.77295,459200000.0
2008-01-24 21:38:00,0.77305,0.7732,0.77295,0.773,677500000.0
2008-01-24 21:39:00,0.773,0.773,0.773,0.773,367200000.0
2008-01-24 21:40:00,0.773,0.77325,0.7727,0.77275,836900000.0
2008-01-24 21:41:00,0.77275,0.77315,0.77275,0.773,477700000.0
2008-01-24 21:42:00,0.773,0.773,0.773,0.773,396000000.0
2008-01-24 21:43:00,0.773,0.77315,0.77275,0.773,796200000.0
2008-01-24 21:44:00,0.773,0.7732,0.77295,0.77315,658100000.0
2008-01-24 21:45:00,0.77315,0.77325,0.7731,0.7732,975800000.0
2008-01-24 21:46:00,0.7732,0.77365,0.77285,0.77355,886100000.0
2008-01-24 21:47:00,0.77355,0.77355,0.7729,0.7729,568900000.0
2008-01-24 21:48:00,0.7729,0.77295,0.77265,0.77295,464600000.0
2008-01-24 21:49:00,0.7729,0.773,0.77285,0.7729,565000000.0
2008-01-24 21:50:00,0.7729,0.77305,0.77285,0.773,952300000.0
2008-01-24 21:51:00,0.773,0.77305,0.77295,0.77305,976800000.0
2008-01-24 21:52:00,0.77305,0.7731,0.77295,0.773,1123300000.0
2008-01-24 21:53:00,0.773,0.77305,0.773,0.773,688000000.0
2008-01-24 21:54:00,0.773,0.7732,0.773,0.7732,706400000.0
2008-01-24 21:55:00,0.7732,0.7733,0.7731,0.77325,1032000000.0
2008-01-24 21:56:00,0.77325,0.7733,0.77325,0.7733,832400000.0
2008-01-24 21:57:00,0.7733,0.7733,0.7726,0.7727,658100000.0
2008-01-24 21:58:00,0.7727,0.77325,0.77265,0.77295,620200000.0
2008-01-24 21:59:00,0.7728,0.77335,0.7728,0.77335,736100000.0
2008-01-24 22:00:00,0.77335,0.7734,0.77335,0.7734,640000000.0
2008-01-24 22:01:00,0.7734,0.77375,0.7733,0.77375,460800000.0
2008-01-24 22:02:00,0.77375,0.77385,0.7737,0.7737,153200000.0
2008-01-24 22:03:00,0.7737,0.77385,0.77345,0.77385,554700000.0
2008-01-24 22:04:00,0.77385,0.77385,0.7733,0.7733,237500000.0
2008-01-24 22:05:00,0.7733,0.77335,0.7733,0.77335,672000000.0
2008-01-24 22:06:00,0.77335,0.77365,0.77335,0.77335,582400000.0
2008-01-24 22:07:00,0.77335,0.7734,0.77335,0.7734,682500000.0
2008-01-24 22:08:00,0.7734,0.7734,0.7734,0.7734,604000000.0
2008-01-24 22:09:00,0.7734,0.77355,0.77325,0.77355,629800000.0
2008-01-24 22:10:00,0.77355,0.77355,0.77295,0.7731,307200000.0
2008-01-24 22:11:00,0.7731,0.7736,0.7731,0.7736,634400000.0
2008-01-24 22:12:00,0.7736,0.77395,0.77305,0.77305,332400000.0
2008-01-24 22:13:00,0.77305,0.7733,0.77305,0.7733,334800000.0
2008-01-24 22:14:00,0.7733,0.7733,0.77325,0.77325,348900000.0
2008-01-24 22:15:00,0.77325,0.7733,0.77305,0.77305,648100000.0
2008-01-24 22:16:00,0.77305,0.77315,0.77265,0.77315,921000000.0
2008-01-24 22:17:00,0.77315,0.77335,0.773,0.77325,39800000.0
2008-01-24 22:18:00,0.77325,0.77325,0.77285,0.77285,1407600000.0
2008-01-24 22:19:00,0.77285,0.77285,0.77275,0.77275,818300000.0
2008-01-24 22:20:00,0.7728,0.77305,0.77275,0.77285,1084100000.0
2008-01-24 22:21:00,0.77285,0.77295,0.7728,0.7728,1680200000.0
2008-01-24 22:22:00,0.7728,0.77285,0.77265,0.77265,754700000.0
2008-01-24 22:23:00,0.77265,0.77265,0.77225,0.7726,972200000.0
2008-01-24 22:24:00,0.7726,0.7726,0.77225,0.7726,961800000.0
2008-01-24 22:25:00,0.7726,0.7726,0.7726,0.7726,1024000000.0
2008-01-24 22:26:00,0.7726,0.7726,0.7725,0.7725,682400000.0
2008-01-24 22:27:00,0.7725,0.7725,0.7725,0.7725,381600000.0
2008-01-24 22:28:00,0.7725,0.7725,0.7725,0.7725,420000000.0
2008-01-24 22:29:00,0.7725,0.7725,0.7724,0.7725,537200000.0
2008-01-24 22:30:00,0.7725,0.77285,0.7725,0.77285,1190600001.0
2008-01-24 22:31:00,0.77285,0.773,0.77285,0.77295,789500000.0
2008-01-24 22:32:00,0.77295,0.77305,0.77295,0.77305,696100000.0
2008-01-24 22:33:00,0.77305,0.7731,0.77285,0.7731,714000000.0
2008-01-24 22:34:00,0.7731,0.7731,0.7731,0.7731,676000000.0
2008-01-24 22:35:00,0.7731,0.77315,0.77265,0.7727,784800000.0
2008-01-24 22:36:00,0.77265,0.7729,0.77265,0.7729,1312200000.0
2008-01-24 22:37:00,0.7729,0.77305,0.77265,0.77305,888200000.0
2008-01-24 22:38:00,0.77305,0.77305,0.7727,0.7727,1017400000.0
2008-01-24 22:39:00,0.77295,0.7731,0.77275,0.7728,746100000.0
2008-01-24 22:40:00,0.7728,0.77355,0.77275,0.77355,1039100000.0
2008-01-24 22:41:00,0.77355,0.7736,0.77315,0.7736,1106200000.0
2008-01-24 22:42:00,0.77355,0.7736,0.77335,0.7736,710300000.0
2008-01-24 22:43:00,0.77355,0.77365,0.77355,0.77365,711600000.0
2008-01-24 22:44:00,0.77365,0.77385,0.7736,0.7736,286500000.0
2008-01-24 22:45:00,0.7736,0.77365,0.77345,0.77365,764900000.0
2008-01-24 22:46:00,0.77365,0.7737,0.77355,0.77355,697300000.0
2008-01-24 22:47:00,0.77355,0.77385,0.77335,0.7734,816200000.0
2008-01-24 22:48:00,0.7734,0.77365,0.77315,0.77365,456500000.0
2008-01-24 22:49:00,0.77365,0.77375,0.7734,0.77375,276700000.0
2008-01-24 22:50:00,0.77375,0.77375,0.7735,0.7737,682800000.0
2008-01-24 22:51:00,0.7737,0.77385,0.7737,0.77385,755200000.0
2008-01-24 22:52:00,0.77385,0.774,0.77365,0.7739,1093800000.0
2008-01-24 22:53:00,0.7739,0.7739,0.77365,0.7737,940000000.0
2008-01-24 22:54:00,0.77365,0.77405,0.77365,0.7739,960400000.0
2008-01-24 22:55:00,0.7739,0.7739,0.77375,0.77375,885400000.0
2008-01-24 22:56:00,0.77375,0.77385,0.7736,0.77365,1287799984.0
2008-01-24 22:57:00,0.77375,0.77375,0.77365,0.7737,1071699991.0
2008-01-24 22:58:00,0.77375,0.77375,0.77365,0.77365,705000000.0
2008-01-24 22:59:00,0.77365,0.77375,0.77365,0.77375,1127200000.0
2008-01-24 23:00:00,0.77375,0.77375,0.77365,0.77375,1098400000.0
2008-01-24 23:01:00,0.77375,0.77375,0.77365,0.77365,1048199993.0
2008-01-24 23:02:00,0.77365,0.77375,0.77365,0.77365,1117600000.0
2008-01-24 23:03:00,0.77365,0.77395,0.77365,0.77395,741600000.0
2008-01-24 23:04:00,0.77395,0.7742,0.77385,0.7741,1444900000.0
2008-01-24 23:05:00,0.7741,0.77425,0.774,0.77405,734500000.0
2008-01-24 23:06:00,0.77405,0.7741,0.77395,0.77405,883000000.0
2008-01-24 23:07:00,0.77405,0.7741,0.7739,0.7741,674200000.0
2008-01-24 23:08:00,0.7739,0.7741,0.7739,0.774,578700000.0
2008-01-24 23:09:00,0.774,0.774,0.7739,0.7739,672000000.0
2008-01-24 23:10:00,0.7739,0.774,0.77385,0.774,743200000.0
2008-01-24 23:11:00,0.774,0.774,0.774,0.774,672000000.0
2008-01-24 23:12:00,0.774,0.774,0.774,0.774,632000000.0
2008-01-24 23:13:00,0.774,0.774,0.77385,0.774,659000000.0
2008-01-24 23:14:00,0.774,0.774,0.77385,0.77385,715600000.0
2008-01-24 23:15:00,0.774,0.774,0.77345,0.77365,1064900000.0
2008-01-24 23:16:00,0.77365,0.7738,0.77365,0.7738,714500000.0
2008-01-24 23:17:00,0.7738,0.77395,0.7737,0.7737,654200000.0
2008-01-24 23:18:00,0.7737,0.774,0.7736,0.77395,576600000.0
2008-01-24 23:19:00,0.77395,0.77395,0.7737,0.7737,264000000.0
2008-01-24 23:20:00,0.7737,0.77385,0.77365,0.77365,445200000.0
2008-01-24 23:21:00,0.77365,0.77365,0.7736,0.77365,894800000.0
2008-01-24 23:22:00,0.77365,0.77385,0.77345,0.77355,674000000.0
2008-01-24 23:23:00,0.77355,0.7737,0.77345,0.7736,838000000.0
2008-01-24 23:24:00,0.7736,0.77375,0.7736,0.7736,244000000.0
2008-01-24 23:25:00,0.7736,0.7736,0.7736,0.7736,393600000.0
2008-01-24 23:26:00,0.7736,0.77375,0.7734,0.77365,524300000.0
2008-01-24 23:27:00,0.77365,0.77375,0.77365,0.7737,380000000.0
2008-01-24 23:28:00,0.7737,0.7737,0.7737,0.7737,384000000.0
2008-01-24 23:29:00,0.7737,0.7737,0.77355,0.77365,610600000.0
2008-01-24 23:30:00,0.77365,0.77365,0.77355,0.77355,441400000.0
2008-01-24 23:31:00,0.77355,0.77365,0.77345,0.77355,737300000.0
2008-01-24 23:32:00,0.77355,0.77365,0.77315,0.77315,730500000.0
2008-01-24 23:33:00,0.77315,0.77345,0.77295,0.77305,804600000.0
2008-01-24 23:34:00,0.77295,0.77345,0.77295,0.77345,428500000.0
2008-01-24 23:35:00,0.77345,0.77355,0.77335,0.77355,397300000.0
2008-01-24 23:36:00,0.77345,0.7736,0.77345,0.77355,450300000.0
2008-01-24 23:37:00,0.77355,0.77355,0.77315,0.77355,697800000.0
2008-01-24 23:38:00,0.77355,0.7736,0.77345,0.77355,495500000.0
2008-01-24 23:39:00,0.77355,0.77365,0.77335,0.77355,642100000.0
2008-01-24 23:40:00,0.77355,0.77355,0.7734,0.77345,604000000.0
2008-01-24 23:41:00,0.77345,0.77355,0.7733,0.77355,491200000.0
2008-01-24 23:42:00,0.7733,0.77355,0.7733,0.7735,400600000.0
2008-01-24 23:43:00,0.7735,0.7735,0.7733,0.7733,393600000.0
2008-01-24 23:44:00,0.7733,0.77355,0.7733,0.7735,485800000.0
2008-01-24 23:45:00,0.7735,0.7735,0.77335,0.7735,632500000.0
2008-01-24 23:46:00,0.7735,0.7735,0.7735,0.7735,403200000.0
2008-01-24 23:47:00,0.7735,0.7737,0.7734,0.7737,455300000.0
2008-01-24 23:48:00,0.7737,0.77375,0.7734,0.77365,516800000.0
2008-01-24 23:49:00,0.77365,0.77365,0.7736,0.7736,547900000.0
2008-01-24 23:50:00,0.77365,0.77365,0.77345,0.77345,789600000.0
2008-01-24 23:51:00,0.77345,0.7737,0.77345,0.77365,552200000.0
2008-01-24 23:52:00,0.77365,0.7739,0.77345,0.7739,523200000.0
2008-01-24 23:53:00,0.7739,0.7739,0.77365,0.7738,519700000.0
2008-01-24 23:54:00,0.7738,0.7738,0.7736,0.77375,399600000.0
2008-01-24 23:55:00,0.77375,0.7741,0.77375,0.7741,388800000.0
2008-01-24 23:56:00,0.7741,0.7741,0.77375,0.7739,335100000.0
2008-01-24 23:57:00,0.7739,0.774,0.77375,0.7738,469300000.0
2008-01-24 23:58:00,0.7738,0.77385,0.77375,0.77375,514800000.0
2008-01-24 23:59:00,0.77375,0.7738,0.7736,0.7738,828800000.0
2008-01-25 00:00:00,0.7738,0.7738,0.7737,0.7737,1016000000.0
2008-01-25 00:01:00,0.7737,0.7739,0.7737,0.7738,985600000.0
2008-01-25 00:02:00,0.7738,0.774,0.7736,0.7736,828800000.0
2008-01-25 00:03:00,0.7736,0.7738,0.7736,0.7738,879700000.0
2008-01-25 00:04:00,0.7738,0.7738,0.7735,0.7736,908200000.0
2008-01-25 00:05:00,0.7736,0.7739,0.7736,0.7737,905100000.0
2008-01-25 00:06:00,0.7737,0.7737,0.7736,0.7737,650300000.0
2008-01-25 00:07:00,0.7737,0.7739,0.7736,0.7739,428500000.0
2008-01-25 00:08:00,0.7739,0.774,0.7738,0.7739,895200000.0
2008-01-25 00:09:00,0.7739,0.774,0.7738,0.7739,984800000.0
2008-01-25 00:10:00,0.7739,0.7739,0.7739,0.7739,154400000.0
2008-01-25 00:11:00,0.7739,0.7739,0.7739,0.7739,209600000.0
2008-01-25 00:12:00,0.7739,0.7739,0.7738,0.7738,229600000.0
2008-01-25 00:13:00,0.7738,0.7739,0.7735,0.7736,1150800000.0
2008-01-25 00:14:00,0.7736,0.7736,0.773,0.7732,1012000010.0
2008-01-25 00:15:00,0.7732,0.77375,0.7731,0.7736,1094800002.0
2008-01-25 00:16:00,0.77355,0.7736,0.77345,0.7735,859800000.0
2008-01-25 00:17:00,0.77345,0.7736,0.7734,0.7735,590999993.0
2008-01-25 00:18:00,0.77311,0.77325,0.77265,0.77318,268300000.0
2008-01-25 00:19:00,0.77333,0.7734,0.77323,0.77329,395600001.0
2008-01-25 00:20:00,0.7733,0.7734,0.7732,0.7732,896199978.0
2008-01-25 00:21:00,0.7732,0.7734,0.77315,0.7733,1235399982.0
2008-01-25 00:22:00,0.7733,0.7734,0.7732,0.7734,398800000.0
2008-01-25 00:23:00,0.7734,0.7736,0.77315,0.77315,656800000.0
2008-01-25 00:24:00,0.77315,0.7735,0.77315,0.7735,417600000.0
2008-01-25 00:25:00,0.7735,0.7737,0.7731,0.7732,870700000.0
2008-01-25 00:26:00,0.7732,0.7734,0.77315,0.77315,411400000.0
2008-01-25 00:27:00,0.77315,0.77315,0.7731,0.77315,401200000.0
2008-01-25 00:28:00,0.77315,0.77345,0.7731,0.7734,726800000.0
2008-01-25 00:29:00,0.7734,0.7734,0.7731,0.7732,1129600000.0
2008-01-25 00:30:00,0.7732,0.7733,0.7731,0.7731,1194500000.0
2008-01-25 00:31:00,0.7731,0.7732,0.7731,0.77315,892000000.0
2008-01-25 00:32:00,0.77283,0.7729,0.77263,0.7729,109800000.0
2008-01-25 00:33:00,0.7731,0.7732,0.7731,0.7732,420000000.0
2008-01-25 00:34:00,0.7732,0.7732,0.77315,0.77315,268800000.0
2008-01-25 00:35:00,0.77315,0.77315,0.7731,0.7731,367200000.0
2008-01-25 00:36:00,0.7731,0.7731,0.773,0.7731,1082800000.0
2008-01-25 00:37:00,0.7731,0.77325,0.7731,0.7732,1737200020.0
2008-01-25 00:38:00,0.7732,0.7733,0.77315,0.7733,1489600065.0
2008-01-25 00:39:00,0.7733,0.77385,0.7732,0.7737,1229800000.0
2008-01-25 00:40:00,0.7737,0.7739,0.7737,0.7739,641600000.0
2008-01-25 00:41:00,0.7739,0.774,0.7737,0.7738,1397599954.0
2008-01-25 00:42:00,0.7738,0.7738,0.7733,0.7737,797100000.0
2008-01-25 00:43:00,0.7737,0.7737,0.77345,0.7736,463200000.0
2008-01-25 00:44:00,0.7736,0.7736,0.77355,0.7736,1384000000.0
2008-01-25 00:45:00,0.7736,0.7739,0.7735,0.7739,1512000000.0
2008-01-25 00:46:00,0.7739,0.7739,0.77365,0.7737,1846299958.0
2008-01-25 00:47:00,0.7737,0.7738,0.7733,0.77375,1290600000.0
2008-01-25 00:48:00,0.7733,0.77375,0.7733,0.7737,503500000.0
2008-01-25 00:49:00,0.7737,0.7738,0.7733,0.7733,810000000.0
2008-01-25 00:50:00,0.7733,0.7737,0.7733,0.7733,606500000.0
2008-01-25 00:51:00,0.7734,0.7735,0.7732,0.77345,755700000.0
2008-01-25 00:52:00,0.77345,0.7735,0.7731,0.7731,422400000.0
2008-01-25 00:53:00,0.7731,0.7735,0.7731,0.7732,467000000.0
2008-01-25 00:54:00,0.7732,0.7734,0.7732,0.77335,831600000.0
2008-01-25 00:55:00,0.7733,0.7735,0.7733,0.7734,1348600002.0
2008-01-25 00:56:00,0.7734,0.7735,0.7731,0.7735,1702000000.0
2008-01-25 00:57:00,0.7735,0.7735,0.7735,0.7735,396900000.0
2008-01-25 00:58:00,0.7735,0.7735,0.7733,0.7734,355800000.0
2008-01-25 00:59:00,0.7734,0.7735,0.77335,0.7734,783200000.0
2008-01-25 01:00:00,0.7734,0.7736,0.7734,0.7736,612000000.0
2008-01-25 01:01:00,0.7736,0.7736,0.7736,0.7736,421200000.0
2008-01-25 01:02:00,0.7736,0.7739,0.7736,0.7739,305300000.0
2008-01-25 01:03:00,0.7739,0.774,0.7739,0.774,172900000.0
2008-01-25 01:04:00,0.774,0.774,0.7736,0.7739,101300000.0
2008-01-25 01:05:00,0.7739,0.7739,0.7736,0.77375,543199996.0
2008-01-25 01:06:00,0.77375,0.7741,0.77375,0.774,788000000.0
2008-01-25 01:07:00,0.774,0.7743,0.774,0.7742,1127300022.0
2008-01-25 01:08:00,0.77415,0.7742,0.7741,0.7742,415200000.0
2008-01-25 01:09:00,0.7742,0.77425,0.7741,0.77425,1860299954.0
2008-01-25 01:10:00,0.77425,0.7745,0.77425,0.77435,1004899997.0
2008-01-25 01:11:00,0.77435,0.77445,0.7741,0.7741,820000000.0
2008-01-25 01:12:00,0.7741,0.77435,0.7739,0.7743,720800000.0
2008-01-25 01:13:00,0.7743,0.7744,0.7742,0.7742,921800000.0
2008-01-25 01:14:00,0.7742,0.7743,0.77385,0.77425,929400000.0
2008-01-25 01:15:00,0.77425,0.77435,0.774,0.774,850700000.0
2008-01-25 01:16:00,0.774,0.77415,0.774,0.7741,653100000.0
2008-01-25 01:17:00,0.77405,0.7745,0.774,0.77435,780500000.0
2008-01-25 01:18:00,0.77435,0.77445,0.774,0.77425,706900000.0
2008-01-25 01:19:00,0.77425,0.77425,0.77425,0.77425,544000000.0
2008-01-25 01:20:00,0.77425,0.7743,0.77415,0.7743,524800000.0
2008-01-25 01:21:00,0.77435,0.77435,0.7742,0.7742,1097600000.0
2008-01-25 01:22:00,0.7742,0.7742,0.7741,0.7742,898700000.0
2008-01-25 01:23:00,0.7741,0.7742,0.7741,0.7742,1023900000.0
2008-01-25 01:24:00,0.7742,0.7743,0.77395,0.77405,565600000.0
2008-01-25 01:25:00,0.77405,0.7741,0.7739,0.7741,640300000.0
2008-01-25 01:26:00,0.77415,0.7743,0.77405,0.7741,852100001.0
2008-01-25 01:27:00,0.7741,0.7741,0.77405,0.7741,312000000.0
2008-01-25 01:28:00,0.7741,0.7741,0.774,0.774,568600000.0
2008-01-25 01:29:00,0.774,0.7741,0.774,0.7741,1151700000.0
2008-01-25 01:30:00,0.7741,0.7741,0.7741,0.7741,749400000.0
2008-01-25 01:31:00,0.7741,0.77425,0.7741,0.77415,628000000.0
2008-01-25 01:32:00,0.77415,0.77445,0.77415,0.77445,510000000.0
2008-01-25 01:33:00,0.77445,0.7746,0.7744,0.7745,1080600000.0
2008-01-25 01:34:00,0.7745,0.7746,0.7744,0.7746,1262200000.0
2008-01-25 01:35:00,0.7746,0.7746,0.7744,0.7745,517600000.0
2008-01-25 01:36:00,0.7745,0.7746,0.7744,0.7746,1208000000.0
2008-01-25 01:37:00,0.7746,0.7746,0.7742,0.7742,1035000000.0
2008-01-25 01:38:00,0.7743,0.7743,0.7742,0.7742,1282800000.0
2008-01-25 01:39:00,0.7742,0.7744,0.7742,0.7743,664600000.0
2008-01-25 01:40:00,0.7743,0.7743,0.77415,0.77415,1314100000.0
2008-01-25 01:41:00,0.77415,0.77415,0.77415,0.77415,470400000.0
2008-01-25 01:42:00,0.77415,0.77415,0.77415,0.77415,472800000.0
2008-01-25 01:43:00,0.77415,0.77415,0.7741,0.77415,1015500000.0
2008-01-25 01:44:00,0.77415,0.77415,0.77415,0.77415,346100000.0
2008-01-25 01:45:00,0.77415,0.7742,0.77415,0.7742,498800000.0
2008-01-25 01:46:00,0.7742,0.7745,0.7742,0.7744,1053099992.0
2008-01-25 01:47:00,0.77445,0.7747,0.77435,0.7745,582800000.0
2008-01-25 01:48:00,0.7745,0.7747,0.7745,0.7747,768200000.0
2008-01-25 01:49:00,0.7747,0.77475,0.77445,0.77475,1150099993.0
2008-01-25 01:50:00,0.77475,0.77475,0.7745,0.77465,811900000.0
2008-01-25 01:51:00,0.77465,0.7749,0.7745,0.7749,1268500000.0
2008-01-25 01:52:00,0.7749,0.7749,0.77455,0.77465,1226299997.0
2008-01-25 01:53:00,0.77465,0.77465,0.7743,0.77455,820800000.0
2008-01-25 01:54:00,0.77455,0.7746,0.77445,0.77445,1185000000.0
2008-01-25 01:55:00,0.77445,0.7745,0.77435,0.7744,896700000.0
2008-01-25 01:56:00,0.7744,0.7746,0.77425,0.7745,648800000.0
2008-01-25 01:57:00,0.7745,0.7747,0.77445,0.7745,334400000.0
2008-01-25 01:58:00,0.7745,0.7745,0.7744,0.7744,400300000.0
2008-01-25 01:59:00,0.7744,0.77445,0.7739,0.7742,919000000.0
2008-01-25 02:00:00,0.7742,0.7744,0.7741,0.7744,572600000.0
2008-01-25 02:01:00,0.7744,0.7744,0.77405,0.77405,408500000.0
2008-01-25 02:02:00,0.77405,0.77405,0.7739,0.77395,445200000.0
2008-01-25 02:03:00,0.77395,0.77405,0.77395,0.77405,473600000.0
2008-01-25 02:04:00,0.77405,0.77425,0.77405,0.77425,551200000.0
2008-01-25 02:05:00,0.77425,0.77425,0.77375,0.7741,388800000.0
2008-01-25 02:06:00,0.7741,0.77415,0.7736,0.77395,430300000.0
2008-01-25 02:07:00,0.7736,0.7742,0.7736,0.7742,628900000.0
2008-01-25 02:08:00,0.7742,0.7743,0.77395,0.774,443800000.0
2008-01-25 02:09:00,0.7741,0.7741,0.77385,0.774,746900000.0
2008-01-25 02:10:00,0.774,0.7742,0.774,0.774,378400000.0
2008-01-25 02:11:00,0.774,0.774,0.7739,0.7739,221600000.0
2008-01-25 02:12:00,0.7739,0.7739,0.7738,0.7739,365600000.0
2008-01-25 02:13:00,0.7739,0.7739,0.7733,0.7734,786400001.0
2008-01-25 02:14:00,0.7734,0.77355,0.7733,0.7735,709100000.0
2008-01-25 02:15:00,0.7735,0.77365,0.7735,0.7735,1342400000.0
2008-01-25 02:16:00,0.7735,0.7736,0.7734,0.7735,1094800000.0
2008-01-25 02:17:00,0.77345,0.7735,0.7734,0.7734,1578000000.0
2008-01-25 02:18:00,0.7734,0.77345,0.77335,0.7734,998000000.0
2008-01-25 02:19:00,0.77345,0.77345,0.7732,0.77325,1329600000.0
2008-01-25 02:20:00,0.77325,0.7733,0.7732,0.7733,1095599994.0
2008-01-25 02:21:00,0.7733,0.77345,0.7733,0.77345,772800000.0
2008-01-25 02:22:00,0.77345,0.77345,0.77315,0.7734,525700000.0
2008-01-25 02:23:00,0.7734,0.7735,0.7733,0.7734,954400000.0
2008-01-25 02:24:00,0.7734,0.7734,0.7734,0.7734,482400000.0
2008-01-25 02:25:00,0.7734,0.77345,0.77305,0.77345,520900000.0
2008-01-25 02:26:00,0.77345,0.7737,0.77345,0.7737,731200000.0
2008-01-25 02:27:00,0.77365,0.7738,0.77355,0.77355,723500000.0
2008-01-25 02:28:00,0.77355,0.7739,0.77355,0.77385,624500000.0
2008-01-25 02:29:00,0.77385,0.7741,0.77385,0.7741,659600000.0
2008-01-25 02:30:00,0.7741,0.7741,0.77385,0.77385,519200000.0
2008-01-25 02:31:00,0.77385,0.7741,0.7737,0.7739,810500000.0
2008-01-25 02:32:00,0.7738,0.7739,0.7728,0.7728,924100000.0
2008-01-25 02:33:00,0.7728,0.7729,0.7726,0.77285,1585900014.0
2008-01-25 02:34:00,0.7729,0.7731,0.7726,0.7726,1238600000.0
2008-01-25 02:35:00,0.7727,0.7727,0.7719,0.77205,2045099995.0
2008-01-25 02:36:00,0.77205,0.77215,0.7718,0.772,1170400000.0
2008-01-25 02:37:00,0.772,0.772,0.77175,0.77195,1320000000.0
2008-01-25 02:38:00,0.77195,0.77205,0.77175,0.77175,1013600000.0
2008-01-25 02:39:00,0.77175,0.77185,0.7711,0.77125,890500000.0
2008-01-25 02:40:00,0.77125,0.7719,0.77125,0.77185,1429300000.0
2008-01-25 02:41:00,0.77185,0.77195,0.7715,0.7716,1299400000.0
2008-01-25 02:42:00,0.7716,0.77165,0.77145,0.7716,830100000.0
2008-01-25 02:43:00,0.7716,0.77165,0.77125,0.7714,797500001.0
2008-01-25 02:44:00,0.7714,0.77145,0.77115,0.77115,417500000.0
2008-01-25 02:45:00,0.77115,0.77145,0.7711,0.7711,599500000.0
2008-01-25 02:46:00,0.7711,0.7715,0.771,0.7715,702800000.0
2008-01-25 02:47:00,0.7715,0.7715,0.77115,0.7712,1350400000.0
2008-01-25 02:48:00,0.7712,0.77145,0.771,0.771,1018500000.0
2008-01-25 02:49:00,0.771,0.77105,0.7705,0.7705,1092400000.0
2008-01-25 02:50:00,0.77045,0.7707,0.7703,0.7707,846400000.0
2008-01-25 02:51:00,0.7707,0.77075,0.77045,0.77045,1400000000.0
2008-01-25 02:52:00,0.77045,0.77075,0.77035,0.77055,1108800000.0
2008-01-25 02:53:00,0.77055,0.771,0.77055,0.771,1088400006.0
2008-01-25 02:54:00,0.771,0.77105,0.77095,0.77105,1195000000.0
2008-01-25 02:55:00,0.77105,0.7712,0.771,0.771,1465000011.0
2008-01-25 02:56:00,0.77105,0.7713,0.771,0.7713,1327000009.0
2008-01-25 02:57:00,0.7713,0.7714,0.77115,0.77115,1452100000.0
2008-01-25 02:58:00,0.77115,0.77145,0.77105,0.77145,1477099974.0
2008-01-25 02:59:00,0.77145,0.77145,0.77135,0.77135,1017300000.0
2008-01-25 03:00:00,0.77135,0.77155,0.7713,0.7714,1839399972.0
2008-01-25 03:01:00,0.7714,0.77155,0.77125,0.77125,677500000.0
2008-01-25 03:02:00,0.7713,0.77135,0.77125,0.77135,190600000.0
2008-01-25 03:03:00,0.77135,0.7715,0.77135,0.7715,176000000.0
2008-01-25 03:04:00,0.7715,0.7718,0.77145,0.7718,112200000.0
2008-01-25 03:05:00,0.7718,0.7718,0.77155,0.7716,98500000.0
2008-01-25 03:06:00,0.7717,0.77175,0.7717,0.7717,131900000.0
2008-01-25 03:07:00,0.7717,0.7717,0.7716,0.7716,38800000.0
2008-01-25 03:08:00,0.7716,0.7716,0.7714,0.7715,47000000.0
2008-01-25 03:09:00,0.7715,0.7715,0.77135,0.7714,111100000.0
2008-01-25 03:10:00,0.7714,0.7714,0.7709,0.7709,229900000.0
2008-01-25 03:11:00,0.7709,0.77095,0.7696,0.7696,432899994.0
2008-01-25 03:12:00,0.7698,0.77065,0.7696,0.77035,795200000.0
2008-01-25 03:13:00,0.77035,0.77065,0.76995,0.7705,510200000.0
2008-01-25 03:14:00,0.77055,0.77065,0.7699,0.77025,856100000.0
2008-01-25 03:15:00,0.77025,0.7706,0.7702,0.77045,117000000.0
2008-01-25 03:16:00,0.7705,0.7707,0.7704,0.7706,94400000.0
2008-01-25 03:17:00,0.7706,0.7706,0.7704,0.77045,338900000.0
2008-01-25 03:18:00,0.77045,0.7709,0.77045,0.7708,598100000.0
2008-01-25 03:19:00,0.7708,0.7709,0.7704,0.77065,423500000.0
2008-01-25 03:20:00,0.77065,0.77125,0.77045,0.77125,624800000.0
2008-01-25 03:21:00,0.77125,0.77155,0.7711,0.77145,917200000.0
2008-01-25 03:22:00,0.7714,0.77145,0.77115,0.77145,881300001.0
2008-01-25 03:23:00,0.7714,0.7717,0.7714,0.7716,337000000.0
2008-01-25 03:24:00,0.77165,0.77165,0.7715,0.77155,668699996.0
2008-01-25 03:25:00,0.77155,0.7718,0.77135,0.7715,321000000.0
2008-01-25 03:26:00,0.7715,0.7715,0.77135,0.7715,259000000.0
2008-01-25 03:27:00,0.77145,0.7715,0.771,0.77135,447500000.0
2008-01-25 03:28:00,0.77135,0.77135,0.7687,0.76975,816500000.0
2008-01-25 03:29:00,0.76975,0.7698,0.7685,0.76965,785100000.0
2008-01-25 03:30:00,0.76965,0.7702,0.7696,0.76995,1089399997.0
2008-01-25 03:31:00,0.76995,0.77,0.7693,0.7693,465800000.0
2008-01-25 03:32:00,0.7693,0.76975,0.7693,0.7696,326800000.0
2008-01-25 03:33:00,0.7696,0.7698,0.7694,0.76965,815499999.0
2008-01-25 03:34:00,0.76965,0.77015,0.7696,0.77,519200000.0
2008-01-25 03:35:00,0.77,0.77005,0.76995,0.77005,418400000.0
2008-01-25 03:36:00,0.77005,0.7706,0.77,0.7705,517999999.0
2008-01-25 03:37:00,0.7705,0.77055,0.7703,0.7703,576799999.0
2008-01-25 03:38:00,0.7703,0.7703,0.7695,0.76965,455200000.0
2008-01-25 03:39:00,0.76965,0.76995,0.76955,0.76965,373700000.0
2008-01-25 03:40:00,0.76965,0.76965,0.7695,0.7695,262400000.0
2008-01-25 03:41:00,0.7695,0.7695,0.7693,0.7695,474799998.0
2008-01-25 03:42:00,0.7695,0.7697,0.7695,0.76965,240800000.0
2008-01-25 03:43:00,0.76965,0.76965,0.7696,0.76965,149600000.0
2008-01-25 03:44:00,0.76965,0.76965,0.76925,0.76935,264000000.0
2008-01-25 03:45:00,0.76935,0.76965,0.76935,0.76965,517700002.0
2008-01-25 03:46:00,0.76965,0.7699,0.76955,0.76975,508600005.0
2008-01-25 03:47:00,0.76975,0.7702,0.76975,0.77,308000000.0
2008-01-25 03:48:00,0.7699,0.77015,0.7699,0.77015,211000000.0
2008-01-25 03:49:00,0.7701,0.77025,0.76995,0.77005,926400000.0
2008-01-25 03:50:00,0.77,0.77015,0.77,0.77015,197500000.0
2008-01-25 03:51:00,0.77015,0.7703,0.77015,0.77015,333500000.0
2008-01-25 03:52:00,0.77015,0.77025,0.7701,0.77025,412000000.0
2008-01-25 03:53:00,0.77025,0.77025,0.77015,0.77015,200200000.0
2008-01-25 03:54:00,0.77025,0.77025,0.77015,0.77025,268400000.0
2008-01-25 03:55:00,0.77025,0.77025,0.7702,0.77025,199200000.0
2008-01-25 03:56:00,0.77025,0.77025,0.77,0.7701,380800000.0
2008-01-25 03:57:00,0.7701,0.7701,0.7699,0.7699,300800000.0
2008-01-25 03:58:00,0.7699,0.77,0.7698,0.76985,197100000.0
2008-01-25 03:59:00,0.7698,0.76985,0.7698,0.76985,107000000.0
2008-01-25 04:00:00,0.7699,0.7699,0.76985,0.76985,104800000.0
2008-01-25 04:01:00,0.76985,0.77005,0.7694,0.76955,468000000.0
2008-01-25 04:02:00,0.76955,0.76955,0.769,0.76925,594999994.0
2008-01-25 04:03:00,0.76925,0.76935,0.7691,0.76935,338700000.0
2008-01-25 04:04:00,0.76935,0.76935,0.76915,0.76935,216700000.0
2008-01-25 04:05:00,0.76935,0.76945,0.76925,0.76945,208000000.0
2008-01-25 04:06:00,0.76945,0.76945,0.76935,0.76935,191200000.0
2008-01-25 04:07:00,0.76935,0.76945,0.76935,0.7694,272000000.0
2008-01-25 04:08:00,0.7694,0.76955,0.7693,0.76955,135800000.0
2008-01-25 04:09:00,0.76955,0.7699,0.76935,0.7698,397600000.0
2008-01-25 04:10:00,0.7698,0.77015,0.7698,0.77005,295200000.0
2008-01-25 04:11:00,0.77005,0.77015,0.77005,0.77005,208900000.0
2008-01-25 04:12:00,0.77005,0.77045,0.77005,0.7703,375700000.0
2008-01-25 04:13:00,0.77055,0.7706,0.7703,0.7706,256000000.0
2008-01-25 04:14:00,0.7706,0.77075,0.7706,0.77075,200300000.0
2008-01-25 04:15:00,0.77075,0.77125,0.77065,0.77095,555500000.0
2008-01-25 04:16:00,0.77095,0.771,0.77,0.77025,987900001.0
2008-01-25 04:17:00,0.77,0.77045,0.77,0.7704,304500000.0
2008-01-25 04:18:00,0.7704,0.7704,0.77,0.77,245100000.0
2008-01-25 04:19:00,0.77005,0.77045,0.7696,0.7702,356300000.0
2008-01-25 04:20:00,0.7702,0.77025,0.77015,0.77025,139200000.0
2008-01-25 04:21:00,0.77025,0.77025,0.77015,0.7702,108800000.0
2008-01-25 04:22:00,0.7702,0.7702,0.77015,0.7702,90400000.0
2008-01-25 04:23:00,0.7702,0.7702,0.77015,0.77015,128000000.0
2008-01-25 04:24:00,0.77015,0.77015,0.77015,0.77015,153600000.0
2008-01-25 04:25:00,0.77015,0.77015,0.77015,0.77015,128000000.0
2008-01-25 04:26:00,0.77015,0.7703,0.77015,0.7703,152800000.0
2008-01-25 04:27:00,0.7703,0.7703,0.77025,0.7703,220800000.0
2008-01-25 04:28:00,0.7703,0.7706,0.77025,0.7706,238800000.0
2008-01-25 04:29:00,0.7706,0.7706,0.7704,0.77045,100800000.0
2008-01-25 04:30:00,0.77045,0.77045,0.77015,0.77045,73900000.0
2008-01-25 04:31:00,0.77015,0.77035,0.77015,0.77015,126500000.0
2008-01-25 04:32:00,0.77035,0.77045,0.77035,0.77045,148000000.0
2008-01-25 04:33:00,0.77045,0.77075,0.77045,0.7706,272800000.0
2008-01-25 04:34:00,0.7706,0.7706,0.77045,0.7706,149600000.0
2008-01-25 04:35:00,0.7706,0.7706,0.77045,0.7706,93600000.0
2008-01-25 04:36:00,0.77055,0.77055,0.77055,0.77055,58400000.0
2008-01-25 04:37:00,0.77055,0.77055,0.7705,0.7705,111200000.0
2008-01-25 04:38:00,0.7705,0.77075,0.77045,0.7707,427800000.0
2008-01-25 04:39:00,0.77065,0.77075,0.7705,0.77075,194600000.0
2008-01-25 04:40:00,0.77075,0.77075,0.7705,0.77065,90500000.0
2008-01-25 04:41:00,0.7707,0.7707,0.77065,0.7707,213400000.0
2008-01-25 04:42:00,0.7707,0.7708,0.7704,0.7704,207200000.0
2008-01-25 04:43:00,0.7704,0.7708,0.7704,0.77075,285700000.0
2008-01-25 04:44:00,0.77075,0.771,0.77075,0.771,112000000.0
2008-01-25 04:45:00,0.771,0.771,0.7707,0.7708,153100000.0
2008-01-25 04:46:00,0.7708,0.77085,0.7706,0.7706,362400000.0
2008-01-25 04:47:00,0.7706,0.7706,0.77,0.77035,124600000.0
2008-01-25 04:48:00,0.7703,0.77055,0.7703,0.77055,154300000.0
2008-01-25 04:49:00,0.77055,0.77075,0.7705,0.77075,176500000.0
2008-01-25 04:50:00,0.77075,0.77075,0.77065,0.77075,148600000.0
2008-01-25 04:51:00,0.7707,0.77075,0.7705,0.7705,148800000.0
2008-01-25 04:52:00,0.77065,0.77075,0.77065,0.7707,319900000.0
2008-01-25 04:53:00,0.77075,0.77075,0.77015,0.7705,234800000.0
2008-01-25 04:54:00,0.7705,0.7705,0.77035,0.7704,261400000.0
2008-01-25 04:55:00,0.7704,0.77045,0.77025,0.77025,259300004.0
2008-01-25 04:56:00,0.7703,0.7705,0.77025,0.7705,365800000.0
2008-01-25 04:57:00,0.7705,0.7705,0.77015,0.77045,104800000.0
2008-01-25 04:58:00,0.77045,0.7705,0.77015,0.7705,49600000.0
2008-01-25 04:59:00,0.7705,0.7707,0.77035,0.7704,185100000.0
2008-01-25 05:00:00,0.7704,0.77055,0.7704,0.77055,220000000.0
2008-01-25 05:01:00,0.77055,0.77055,0.7705,0.77055,64800000.0
2008-01-25 05:02:00,0.77055,0.77055,0.77045,0.7705,104300000.0
2008-01-25 05:03:00,0.7705,0.7705,0.77035,0.7705,82100000.0
2008-01-25 05:04:00,0.7705,0.77055,0.77035,0.77055,67000000.0
2008-01-25 05:05:00,0.77055,0.7706,0.77055,0.77055,85600000.0
2008-01-25 05:06:00,0.77055,0.77055,0.77055,0.77055,64000000.0
2008-01-25 05:07:00,0.77055,0.77055,0.77045,0.7705,129600000.0
2008-01-25 05:08:00,0.7705,0.7705,0.77035,0.7705,206200000.0
2008-01-25 05:09:00,0.7705,0.7705,0.7705,0.7705,60000000.0
2008-01-25 05:10:00,0.7705,0.7705,0.7705,0.7705,60000000.0
2008-01-25 05:11:00,0.7705,0.7705,0.77045,0.7705,67200000.0
2008-01-25 05:12:00,0.7705,0.7705,0.77035,0.77035,103200000.0
2008-01-25 05:13:00,0.77035,0.7705,0.77035,0.7705,73200000.0
2008-01-25 05:14:00,0.7705,0.7705,0.7705,0.7705,52800000.0
2008-01-25 05:15:00,0.7705,0.7708,0.7705,0.77055,277800000.0
2008-01-25 05:16:00,0.77055,0.77055,0.77045,0.77055,63100000.0
2008-01-25 05:17:00,0.77045,0.7706,0.77045,0.7706,160300000.0
2008-01-25 05:18:00,0.7706,0.77065,0.77055,0.77065,136800000.0
2008-01-25 05:19:00,0.77065,0.77065,0.7705,0.77065,251199998.0
2008-01-25 05:20:00,0.77065,0.77105,0.77065,0.77105,152800000.0
2008-01-25 05:21:00,0.77105,0.77105,0.7709,0.7709,136500000.0
2008-01-25 05:22:00,0.77095,0.77105,0.7708,0.7709,417699998.0
2008-01-25 05:23:00,0.7709,0.7709,0.77085,0.7709,100200000.0
2008-01-25 05:24:00,0.77085,0.77095,0.77085,0.77095,114600000.0
2008-01-25 05:25:00,0.771,0.771,0.7707,0.77085,203400000.0
2008-01-25 05:26:00,0.77085,0.77175,0.77085,0.77155,188800000.0
2008-01-25 05:27:00,0.77155,0.7717,0.77145,0.77145,263800000.0
2008-01-25 05:28:00,0.77145,0.7715,0.77115,0.77135,212900000.0
2008-01-25 05:29:00,0.77135,0.7715,0.77135,0.7715,149900000.0
2008-01-25 05:30:00,0.7715,0.7717,0.7715,0.7716,255500000.0
2008-01-25 05:31:00,0.7716,0.7716,0.77145,0.77155,80900000.0
2008-01-25 05:32:00,0.77155,0.77155,0.7715,0.77155,117900000.0
2008-01-25 05:33:00,0.7713,0.7716,0.7713,0.7715,227400000.0
2008-01-25 05:34:00,0.7715,0.7715,0.77145,0.77145,72700000.0
2008-01-25 05:35:00,0.77145,0.7716,0.77145,0.7716,182400000.0
2008-01-25 05:36:00,0.7716,0.7716,0.77155,0.77155,72800000.0
2008-01-25 05:37:00,0.77155,0.7716,0.7712,0.7714,363500004.0
2008-01-25 05:38:00,0.7714,0.7714,0.77095,0.77095,149600000.0
2008-01-25 05:39:00,0.77095,0.7714,0.77095,0.7713,272800000.0
2008-01-25 05:40:00,0.7713,0.7714,0.7713,0.7714,103200000.0
2008-01-25 05:41:00,0.7714,0.7714,0.7713,0.7713,181400000.0
2008-01-25 05:42:00,0.77125,0.7714,0.77125,0.7714,333200000.0
2008-01-25 05:43:00,0.7714,0.7718,0.7714,0.7718,219999999.0
2008-01-25 05:44:00,0.7718,0.7718,0.7716,0.77165,148200000.0
2008-01-25 05:45:00,0.7717,0.7719,0.7714,0.7719,42000000.0
2008-01-25 05:46:00,0.7719,0.7719,0.7715,0.7719,36400000.0
2008-01-25 05:47:00,0.7719,0.7719,0.7714,0.77145,215500000.0
2008-01-25 05:48:00,0.77145,0.77145,0.7713,0.77135,427399994.0
2008-01-25 05:49:00,0.7714,0.7714,0.77125,0.7713,330100000.0
2008-01-25 05:50:00,0.7713,0.7713,0.7711,0.7711,158400000.0
2008-01-25 05:51:00,0.7711,0.7712,0.7711,0.7712,177800000.0
2008-01-25 05:52:00,0.7712,0.7712,0.77105,0.7711,358400001.0
2008-01-25 05:53:00,0.7711,0.7713,0.771,0.7713,280700001.0
2008-01-25 05:54:00,0.7712,0.7713,0.7712,0.7713,152300000.0
2008-01-25 05:55:00,0.7713,0.77135,0.7712,0.77135,148000003.0
2008-01-25 05:56:00,0.7713,0.7713,0.77115,0.7713,196000003.0
2008-01-25 05:57:00,0.7713,0.7715,0.7713,0.7714,214400000.0
2008-01-25 05:58:00,0.77145,0.7715,0.77135,0.7714,212800000.0
2008-01-25 05:59:00,0.7714,0.7715,0.77125,0.7715,184800000.0
2008-01-25 06:00:00,0.7715,0.7716,0.7715,0.7715,255200000.0
2008-01-25 06:01:00,0.7715,0.7715,0.7713,0.7713,298500005.0
2008-01-25 06:02:00,0.7713,0.7715,0.7713,0.7714,122400000.0
2008-01-25 06:03:00,0.7714,0.7715,0.7714,0.7715,121200000.0
2008-01-25 06:04:00,0.7715,0.7716,0.77125,0.7715,399500000.0
2008-01-25 06:05:00,0.77145,0.7715,0.77135,0.7715,192700001.0
2008-01-25 06:06:00,0.7715,0.7717,0.7715,0.77155,107500000.0
2008-01-25 06:07:00,0.77155,0.7716,0.77145,0.77145,289299992.0
2008-01-25 06:08:00,0.77145,0.7715,0.77145,0.7715,179999999.0
2008-01-25 06:09:00,0.7715,0.7715,0.7714,0.7714,56800000.0
2008-01-25 06:10:00,0.7714,0.77155,0.77135,0.7715,318000000.0
2008-01-25 06:11:00,0.7715,0.7715,0.77135,0.77145,207200000.0
2008-01-25 06:12:00,0.77145,0.7716,0.7714,0.7716,151600000.0
2008-01-25 06:13:00,0.77155,0.7718,0.77155,0.7717,151100000.0
2008-01-25 06:14:00,0.7717,0.7718,0.77155,0.7718,294700000.0
2008-01-25 06:15:00,0.7717,0.7719,0.7717,0.7717,422500000.0
2008-01-25 06:16:00,0.7717,0.7717,0.7716,0.7717,164000000.0
2008-01-25 06:17:00,0.77165,0.7717,0.7714,0.77145,161600000.0
2008-01-25 06:18:00,0.77145,0.77145,0.77125,0.7714,159500000.0
2008-01-25 06:19:00,0.7714,0.7714,0.7713,0.7714,276699994.0
2008-01-25 06:20:00,0.7714,0.77155,0.7713,0.77155,236000000.0
2008-01-25 06:21:00,0.7715,0.7715,0.77145,0.7715,233800000.0
2008-01-25 06:22:00,0.7715,0.7715,0.77145,0.77145,136000000.0
2008-01-25 06:23:00,0.77145,0.7715,0.77145,0.7715,132200000.0
2008-01-25 06:24:00,0.7715,0.7715,0.7714,0.77145,113400000.0
2008-01-25 06:25:00,0.77145,0.7717,0.77145,0.77155,212000000.0
2008-01-25 06:26:00,0.77155,0.7719,0.77155,0.77185,191100000.0
2008-01-25 06:27:00,0.7719,0.77215,0.77175,0.7718,421900000.0
2008-01-25 06:28:00,0.7718,0.7719,0.7716,0.7716,204800000.0
2008-01-25 06:29:00,0.7716,0.7716,0.77125,0.77135,477600004.0
2008-01-25 06:30:00,0.7714,0.7714,0.7711,0.7711,211200000.0
2008-01-25 06:31:00,0.7712,0.7713,0.77105,0.7711,216200000.0
2008-01-25 06:32:00,0.7711,0.7711,0.77065,0.7711,230000000.0
2008-01-25 06:33:00,0.7711,0.7711,0.77095,0.771,206700000.0
2008-01-25 06:34:00,0.771,0.771,0.7705,0.7707,246400000.0
2008-01-25 06:35:00,0.7707,0.7709,0.7701,0.77015,101700000.0
2008-01-25 06:36:00,0.77015,0.77015,0.7698,0.77005,111900000.0
2008-01-25 06:37:00,0.77005,0.7707,0.77005,0.7706,234400000.0
2008-01-25 06:38:00,0.7706,0.77095,0.7704,0.7707,353600000.0
2008-01-25 06:39:00,0.7707,0.77075,0.7707,0.7707,152500000.0
2008-01-25 06:40:00,0.7707,0.7708,0.77055,0.7708,144900000.0
2008-01-25 06:41:00,0.7708,0.7708,0.7705,0.7705,244000000.0
2008-01-25 06:42:00,0.77055,0.77055,0.77035,0.77045,170400000.0
2008-01-25 06:43:00,0.77045,0.7706,0.7704,0.7704,127200000.0
2008-01-25 06:44:00,0.7704,0.7704,0.77035,0.77035,55700000.0
2008-01-25 06:45:00,0.77035,0.7705,0.77035,0.77045,148000000.0
2008-01-25 06:46:00,0.77045,0.77055,0.7703,0.7704,182400000.0
2008-01-25 06:47:00,0.7704,0.77045,0.7702,0.7704,309600000.0
2008-01-25 06:48:00,0.7703,0.77045,0.7703,0.77045,284900000.0
2008-01-25 06:49:00,0.77045,0.77045,0.77035,0.77035,80000000.0
2008-01-25 06:50:00,0.77035,0.77035,0.77035,0.77035,67200000.0
2008-01-25 06:51:00,0.77035,0.7705,0.7699,0.7699,262400000.0
2008-01-25 06:52:00,0.7699,0.77005,0.7694,0.7695,537800000.0
2008-01-25 06:53:00,0.7695,0.76965,0.7694,0.7696,469200000.0
2008-01-25 06:54:00,0.76955,0.7701,0.76945,0.76985,592700002.0
2008-01-25 06:55:00,0.76985,0.7699,0.7698,0.7698,245500000.0
2008-01-25 06:56:00,0.7698,0.7701,0.7698,0.7701,297600000.0
2008-01-25 06:57:00,0.7701,0.7706,0.7701,0.7705,326900000.0
2008-01-25 06:58:00,0.7705,0.77075,0.7705,0.77075,440000000.0
2008-01-25 06:59:00,0.77075,0.7711,0.7706,0.77085,646999997.0
2008-01-25 07:00:00,0.7709,0.77095,0.7709,0.77095,262800004.0
2008-01-25 07:01:00,0.7709,0.77135,0.7709,0.771,312099997.0
2008-01-25 07:02:00,0.771,0.77105,0.77095,0.77105,268300000.0
2008-01-25 07:03:00,0.77105,0.77105,0.771,0.77105,323999991.0
2008-01-25 07:04:00,0.771,0.77145,0.771,0.7712,125900000.0
2008-01-25 07:05:00,0.7712,0.77125,0.7711,0.7711,54300000.0
2008-01-25 07:06:00,0.7711,0.7711,0.77105,0.77105,323600000.0
2008-01-25 07:07:00,0.7711,0.77125,0.77105,0.7711,187000000.0
2008-01-25 07:08:00,0.7711,0.7711,0.7707,0.77085,166200000.0
2008-01-25 07:09:00,0.77085,0.7709,0.7707,0.7709,224799998.0
2008-01-25 07:10:00,0.7708,0.7709,0.77065,0.7709,118900000.0
2008-01-25 07:11:00,0.7709,0.7709,0.77075,0.7709,106500000.0
2008-01-25 07:12:00,0.77095,0.77115,0.77095,0.77095,373500000.0
2008-01-25 07:13:00,0.771,0.7711,0.77095,0.771,144600000.0
2008-01-25 07:14:00,0.771,0.7711,0.7709,0.77095,206799999.0
2008-01-25 07:15:00,0.77095,0.771,0.7709,0.7709,295200000.0
2008-01-25 07:16:00,0.7709,0.771,0.7709,0.771,196700000.0
2008-01-25 07:17:00,0.771,0.771,0.7709,0.77095,142900000.0
2008-01-25 07:18:00,0.77095,0.771,0.77095,0.771,139200000.0
2008-01-25 07:19:00,0.771,0.771,0.7709,0.7709,96100000.0
2008-01-25 07:20:00,0.7709,0.77095,0.7709,0.7709,146100000.0
2008-01-25 07:21:00,0.7709,0.77095,0.7708,0.7709,13400000.0
2008-01-25 07:22:00,0.7709,0.7709,0.77055,0.77085,42100000.0
2008-01-25 07:23:00,0.77085,0.77095,0.77085,0.7709,135500000.0
2008-01-25 07:24:00,0.7709,0.771,0.77085,0.7709,223999997.0
2008-01-25 07:25:00,0.771,0.771,0.7709,0.771,85500000.0
2008-01-25 07:26:00,0.771,0.771,0.7709,0.7709,130100000.0
2008-01-25 07:27:00,0.7709,0.7709,0.77085,0.77085,261700000.0
2008-01-25 07:28:00,0.77085,0.77095,0.77085,0.7709,284999994.0
2008-01-25 07:29:00,0.7709,0.77095,0.7709,0.77095,133899999.0
2008-01-25 07:30:00,0.77095,0.771,0.77085,0.771,259700000.0
2008-01-25 07:31:00,0.771,0.771,0.7709,0.7709,59100000.0
2008-01-25 07:32:00,0.7709,0.7711,0.7709,0.77095,183900000.0
2008-01-25 07:33:00,0.77095,0.77095,0.77075,0.77075,125300000.0
2008-01-25 07:34:00,0.7709,0.7709,0.7707,0.7708,96200000.0
2008-01-25 07:35:00,0.7708,0.77085,0.77075,0.7708,230900000.0
2008-01-25 07:36:00,0.77085,0.77085,0.7706,0.7707,290200000.0
2008-01-25 07:37:00,0.7707,0.7707,0.77035,0.7706,52600000.0
2008-01-25 07:38:00,0.7706,0.77075,0.77035,0.77075,125900000.0
2008-01-25 07:39:00,0.77075,0.77075,0.77045,0.77045,50400000.0
2008-01-25 07:40:00,0.77045,0.77075,0.77045,0.7707,183000000.0
2008-01-25 07:41:00,0.7707,0.7707,0.77045,0.7707,56900000.0
2008-01-25 07:42:00,0.7707,0.7707,0.77045,0.77045,55800000.0
2008-01-25 07:43:00,0.7707,0.7709,0.77065,0.7707,171600000.0
2008-01-25 07:44:00,0.7707,0.7707,0.7707,0.7707,112800000.0
2008-01-25 07:45:00,0.7707,0.77095,0.7707,0.77095,132900000.0
2008-01-25 07:46:00,0.77095,0.7712,0.77095,0.771,104800000.0
2008-01-25 07:47:00,0.771,0.7712,0.77095,0.77095,265900000.0
2008-01-25 07:48:00,0.7711,0.77115,0.771,0.77105,117000000.0
2008-01-25 07:49:00,0.77105,0.77115,0.77095,0.7711,153800000.0
2008-01-25 07:50:00,0.7711,0.77125,0.7711,0.7712,304000000.0
2008-01-25 07:51:00,0.7712,0.7712,0.7711,0.7712,68000000.0
2008-01-25 07:52:00,0.7711,0.77165,0.7711,0.7716,384600000.0
2008-01-25 07:53:00,0.7716,0.77165,0.77155,0.77155,315700000.0
2008-01-25 07:54:00,0.7716,0.77165,0.7715,0.77155,372899999.0
2008-01-25 07:55:00,0.7716,0.77165,0.7716,0.77165,140100000.0
2008-01-25 07:56:00,0.77165,0.77165,0.7716,0.77165,218400000.0
2008-01-25 07:57:00,0.77165,0.77165,0.77145,0.7716,323900000.0
2008-01-25 07:58:00,0.7716,0.77165,0.7712,0.7712,175200000.0
2008-01-25 07:59:00,0.7712,0.77125,0.7711,0.7712,204500000.0
2008-01-25 08:00:00,0.7712,0.7712,0.7711,0.7711,104900000.0
2008-01-25 08:01:00,0.7711,0.7711,0.7711,0.7711,38500000.0
2008-01-25 08:02:00,0.7711,0.77135,0.7711,0.7713,132000000.0
2008-01-25 08:03:00,0.7713,0.7714,0.7713,0.7714,199200000.0
2008-01-25 08:04:00,0.7714,0.7715,0.77135,0.77145,324000000.0
2008-01-25 08:05:00,0.77145,0.772,0.7714,0.7719,657599991.0
2008-01-25 08:06:00,0.7719,0.772,0.77165,0.7717,338999999.0
2008-01-25 08:07:00,0.77165,0.7717,0.7715,0.77155,252200002.0
2008-01-25 08:08:00,0.77155,0.7716,0.7715,0.7716,240700001.0
2008-01-25 08:09:00,0.7715,0.7716,0.77145,0.77145,129200000.0
2008-01-25 08:10:00,0.77145,0.7715,0.77145,0.7715,102400000.0
2008-01-25 08:11:00,0.7715,0.7716,0.7714,0.7716,102400000.0
2008-01-25 08:12:00,0.7716,0.77165,0.7715,0.7716,83200000.0
2008-01-25 08:13:00,0.7716,0.7721,0.7715,0.77175,200600000.0
2008-01-25 08:14:00,0.7717,0.77205,0.7717,0.772,285400000.0
2008-01-25 08:15:00,0.772,0.772,0.77165,0.7718,234500000.0
2008-01-25 08:16:00,0.7718,0.77185,0.7718,0.77185,63200000.0
2008-01-25 08:17:00,0.77185,0.77185,0.7717,0.7717,149400000.0
2008-01-25 08:18:00,0.7717,0.7719,0.77165,0.7719,174400000.0
2008-01-25 08:19:00,0.7719,0.772,0.77165,0.7719,205400000.0
2008-01-25 08:20:00,0.7719,0.7719,0.7719,0.7719,64800000.0
2008-01-25 08:21:00,0.7719,0.7719,0.7719,0.7719,51200000.0
2008-01-25 08:22:00,0.7719,0.7719,0.7718,0.7718,206400000.0
2008-01-25 08:23:00,0.7718,0.7719,0.7717,0.77175,224000000.0
2008-01-25 08:24:00,0.77175,0.77175,0.7716,0.7716,135000000.0
2008-01-25 08:25:00,0.7716,0.7716,0.7714,0.7714,68000000.0
2008-01-25 08:26:00,0.7714,0.77145,0.77095,0.7711,192700000.0
2008-01-25 08:27:00,0.7711,0.7711,0.771,0.7711,131900000.0
2008-01-25 08:28:00,0.7711,0.77125,0.7711,0.77115,164000000.0
2008-01-25 08:29:00,0.7711,0.7714,0.7711,0.77125,138400000.0
2008-01-25 08:30:00,0.77125,0.7717,0.77125,0.7715,204300000.0
2008-01-25 08:31:00,0.7714,0.7715,0.7713,0.7713,309700000.0
2008-01-25 08:32:00,0.7713,0.7715,0.771,0.771,359200000.0
2008-01-25 08:33:00,0.771,0.77135,0.771,0.77135,158100000.0
2008-01-25 08:34:00,0.77135,0.7715,0.77135,0.7715,250400000.0
2008-01-25 08:35:00,0.7715,0.7718,0.7715,0.7718,131600000.0
2008-01-25 08:36:00,0.7718,0.7719,0.7715,0.7719,224700000.0
2008-01-25 08:37:00,0.7719,0.7719,0.7715,0.7715,155100000.0
2008-01-25 08:38:00,0.77175,0.772,0.77175,0.772,281400000.0
2008-01-25 08:39:00,0.772,0.7725,0.7719,0.7723,361600000.0
2008-01-25 08:40:00,0.7723,0.7723,0.7722,0.77225,514800000.0
2008-01-25 08:41:00,0.77225,0.7723,0.7722,0.7723,284700000.0
2008-01-25 08:42:00,0.7723,0.7723,0.7722,0.7723,258600000.0
2008-01-25 08:43:00,0.7723,0.7723,0.7722,0.7723,177400000.0
2008-01-25 08:44:00,0.7723,0.7723,0.7722,0.7723,132500000.0
2008-01-25 08:45:00,0.7721,0.7724,0.7718,0.7718,335900000.0
2008-01-25 08:46:00,0.7718,0.7722,0.7718,0.7722,246400000.0
2008-01-25 08:47:00,0.7722,0.7723,0.7722,0.7723,72800000.0
2008-01-25 08:48:00,0.7723,0.7723,0.7722,0.7722,237600000.0
2008-01-25 08:49:00,0.7722,0.7722,0.77165,0.7721,412000001.0
2008-01-25 08:50:00,0.7721,0.7721,0.7718,0.7719,411200000.0
2008-01-25 08:51:00,0.7719,0.7719,0.77185,0.7719,227200000.0
2008-01-25 08:52:00,0.7719,0.7719,0.7715,0.7719,59300000.0
2008-01-25 08:53:00,0.7719,0.7719,0.77135,0.77185,140000000.0
2008-01-25 08:54:00,0.77185,0.772,0.7713,0.77175,175300000.0
2008-01-25 08:55:00,0.7718,0.7718,0.77135,0.7718,166300000.0
2008-01-25 08:56:00,0.7718,0.7719,0.7717,0.7719,172000000.0
2008-01-25 08:57:00,0.7719,0.7719,0.7718,0.7719,250900000.0
2008-01-25 08:58:00,0.7719,0.772,0.7719,0.772,45600000.0
2008-01-25 08:59:00,0.772,0.772,0.7718,0.772,51800000.0
2008-01-25 09:00:00,0.772,0.7722,0.7717,0.77175,387800000.0
2008-01-25 09:01:00,0.77175,0.772,0.77175,0.772,208000000.0
2008-01-25 09:02:00,0.772,0.772,0.77175,0.772,188200000.0
2008-01-25 09:03:00,0.772,0.772,0.7719,0.77195,285200000.0
2008-01-25 09:04:00,0.77195,0.77235,0.77195,0.7721,323600000.0
2008-01-25 09:05:00,0.7721,0.7724,0.7721,0.7722,580600000.0
2008-01-25 09:06:00,0.7722,0.7725,0.7722,0.7725,422800000.0
2008-01-25 09:07:00,0.7725,0.7729,0.7721,0.7725,429200000.0
2008-01-25 09:08:00,0.7725,0.77275,0.7725,0.7725,400000000.0
2008-01-25 09:09:00,0.7725,0.7725,0.77215,0.7725,188299996.0
2008-01-25 09:10:00,0.7725,0.7728,0.7723,0.77235,192200000.0
2008-01-25 09:11:00,0.77235,0.77235,0.7723,0.7723,218000000.0
2008-01-25 09:12:00,0.77225,0.7732,0.7719,0.7729,504400000.0
2008-01-25 09:13:00,0.7729,0.773,0.77275,0.773,508000000.0
2008-01-25 09:14:00,0.773,0.773,0.7729,0.773,74000000.0
2008-01-25 09:15:00,0.77295,0.773,0.77285,0.77295,345200000.0
2008-01-25 09:16:00,0.77295,0.773,0.77285,0.773,348100000.0
2008-01-25 09:17:00,0.773,0.77315,0.77295,0.77305,209500000.0
2008-01-25 09:18:00,0.77305,0.7731,0.77295,0.773,51400000.0
2008-01-25 09:19:00,0.77295,0.773,0.77285,0.77285,108300000.0
2008-01-25 09:20:00,0.77285,0.773,0.77285,0.773,56800000.0
2008-01-25 09:21:00,0.773,0.7732,0.77295,0.773,172800000.0
2008-01-25 09:22:00,0.77295,0.7731,0.7729,0.773,403400000.0
2008-01-25 09:23:00,0.773,0.7735,0.77295,0.77345,90500000.0
2008-01-25 09:24:00,0.7734,0.7734,0.7733,0.7734,195800000.0
2008-01-25 09:25:00,0.7734,0.7734,0.77285,0.77305,212000000.0
2008-01-25 09:26:00,0.773,0.7736,0.773,0.7735,502000000.0
2008-01-25 09:27:00,0.7735,0.7735,0.77325,0.7733,380300000.0
2008-01-25 09:28:00,0.7733,0.7733,0.7732,0.7733,38000000.0
2008-01-25 09:29:00,0.7733,0.7737,0.7732,0.7735,544800000.0
2008-01-25 09:30:00,0.7735,0.7735,0.7733,0.7734,340200000.0
2008-01-25 09:31:00,0.7734,0.7734,0.7733,0.7733,193900000.0
2008-01-25 09:32:00,0.7733,0.7733,0.77305,0.7732,92600000.0
2008-01-25 09:33:00,0.7732,0.7732,0.77245,0.7726,530900000.0
2008-01-25 09:34:00,0.7726,0.7729,0.77235,0.7727,854300005.0
2008-01-25 09:35:00,0.7727,0.773,0.7727,0.7729,346600000.0
2008-01-25 09:36:00,0.7729,0.773,0.7727,0.7727,262200000.0
2008-01-25 09:37:00,0.7727,0.7727,0.77245,0.77245,359700000.0
2008-01-25 09:38:00,0.7724,0.77255,0.77185,0.7719,1343000003.0
2008-01-25 09:39:00,0.7719,0.7727,0.7719,0.7727,559200001.0
2008-01-25 09:40:00,0.7727,0.7727,0.7722,0.7722,553900004.0
2008-01-25 09:41:00,0.7722,0.77245,0.7722,0.7723,484400001.0
2008-01-25 09:42:00,0.7723,0.7727,0.7723,0.7726,516400000.0
2008-01-25 09:43:00,0.7726,0.77275,0.7726,0.7727,248000000.0
2008-01-25 09:44:00,0.7727,0.77305,0.7727,0.77305,120200000.0
2008-01-25 09:45:00,0.77305,0.7731,0.7729,0.7729,200100000.0
2008-01-25 09:46:00,0.7729,0.7731,0.7729,0.7729,167600000.0
2008-01-25 09:47:00,0.773,0.7731,0.7729,0.7729,140300000.0
2008-01-25 09:48:00,0.773,0.7732,0.77295,0.773,453100000.0
2008-01-25 09:49:00,0.77305,0.7732,0.773,0.77305,209500000.0
2008-01-25 09:50:00,0.77305,0.7731,0.7729,0.7729,137100000.0
2008-01-25 09:51:00,0.7729,0.7732,0.7729,0.7732,332000000.0
2008-01-25 09:52:00,0.7731,0.7731,0.773,0.77305,690500000.0
2008-01-25 09:53:00,0.77305,0.7731,0.7729,0.773,268700000.0
2008-01-25 09:54:00,0.773,0.77305,0.7729,0.77295,275299999.0
2008-01-25 09:55:00,0.77295,0.7732,0.7729,0.77305,183400001.0
2008-01-25 09:56:00,0.773,0.7731,0.7729,0.7729,226400000.0
2008-01-25 09:57:00,0.7729,0.77305,0.7729,0.77295,319300000.0
2008-01-25 09:58:00,0.77295,0.77325,0.7729,0.7732,599499999.0
2008-01-25 09:59:00,0.7732,0.77335,0.77315,0.77325,583000000.0
2008-01-25 10:00:00,0.77325,0.77355,0.77325,0.7734,640400000.0
2008-01-25 10:01:00,0.7735,0.77355,0.7733,0.77345,523650000.0
2008-01-25 10:02:00,0.77345,0.77355,0.7729,0.7733,376200000.0
2008-01-25 10:03:00,0.77335,0.77355,0.7731,0.77325,684600000.0
2008-01-25 10:04:00,0.77325,0.77325,0.7727,0.7729,697400001.0
2008-01-25 10:05:00,0.7729,0.7729,0.77275,0.7729,488000003.0
2008-01-25 10:06:00,0.7729,0.7732,0.7728,0.7728,692000000.0
2008-01-25 10:07:00,0.7728,0.7728,0.7725,0.77265,227000002.0
2008-01-25 10:08:00,0.77265,0.7728,0.7726,0.7728,149600000.0
2008-01-25 10:09:00,0.77275,0.77275,0.77245,0.77245,266800000.0
2008-01-25 10:10:00,0.7725,0.7726,0.77235,0.7726,370900000.0
2008-01-25 10:11:00,0.7726,0.7726,0.77185,0.7719,619800000.0
2008-01-25 10:12:00,0.77185,0.772,0.77095,0.7712,887300000.0
2008-01-25 10:13:00,0.7712,0.77195,0.7712,0.77175,257600000.0
2008-01-25 10:14:00,0.7716,0.7721,0.7716,0.77165,426400000.0
2008-01-25 10:15:00,0.77165,0.7724,0.77165,0.7723,790600000.0
2008-01-25 10:16:00,0.7723,0.7726,0.7722,0.7722,564300000.0
2008-01-25 10:17:00,0.7722,0.7727,0.7722,0.77265,806400000.0
2008-01-25 10:18:00,0.77265,0.77305,0.7726,0.7727,387200000.0
2008-01-25 10:19:00,0.7727,0.77275,0.77225,0.77265,298500000.0
2008-01-25 10:20:00,0.77265,0.77285,0.7725,0.7727,565299997.0
2008-01-25 10:21:00,0.7727,0.773,0.7725,0.7727,392899998.0
2008-01-25 10:22:00,0.7727,0.7728,0.77215,0.7727,315400000.0
2008-01-25 10:23:00,0.7727,0.7728,0.77255,0.7728,403700000.0
2008-01-25 10:24:00,0.7728,0.7731,0.7727,0.77305,267899997.0
2008-01-25 10:25:00,0.77305,0.77305,0.773,0.77305,354999998.0
2008-01-25 10:26:00,0.77305,0.77325,0.7727,0.77275,549000004.0
2008-01-25 10:27:00,0.7727,0.77295,0.7726,0.77285,806899999.0
2008-01-25 10:28:00,0.7728,0.77295,0.77275,0.77275,239600000.0
2008-01-25 10:29:00,0.77275,0.773,0.7727,0.7728,580700008.0
2008-01-25 10:30:00,0.7728,0.77295,0.77275,0.77275,181600000.0
2008-01-25 10:31:00,0.77275,0.7731,0.77275,0.77305,237600000.0
2008-01-25 10:32:00,0.77305,0.77305,0.773,0.77305,336000001.0
2008-01-25 10:33:00,0.77305,0.77315,0.773,0.7731,156800000.0
2008-01-25 10:34:00,0.7731,0.77315,0.77305,0.77315,331200000.0
2008-01-25 10:35:00,0.7731,0.77315,0.77275,0.7728,665899998.0
2008-01-25 10:36:00,0.7728,0.7731,0.7726,0.7726,441600000.0
2008-01-25 10:37:00,0.7726,0.77265,0.7725,0.7725,592599999.0
2008-01-25 10:38:00,0.77255,0.77295,0.7725,0.7729,449200000.0
2008-01-25 10:39:00,0.7729,0.77305,0.7726,0.7726,428800000.0
2008-01-25 10:40:00,0.7726,0.77275,0.772,0.772,489500000.0
2008-01-25 10:41:00,0.772,0.7721,0.77165,0.772,743699998.0
2008-01-25 10:42:00,0.7719,0.7725,0.7719,0.77245,355400000.0
2008-01-25 10:43:00,0.77245,0.77275,0.7724,0.77255,538199995.0
2008-01-25 10:44:00,0.77255,0.77255,0.77225,0.77225,520900000.0
2008-01-25 10:45:00,0.77225,0.7725,0.7718,0.7722,581000001.0
2008-01-25 10:46:00,0.7722,0.77245,0.7722,0.77245,386500000.0
2008-01-25 10:47:00,0.77245,0.7726,0.77245,0.77245,88800000.0
2008-01-25 10:48:00,0.7725,0.7727,0.7722,0.77255,367900000.0
2008-01-25 10:49:00,0.77255,0.7726,0.77225,0.7725,253400000.0
2008-01-25 10:50:00,0.7725,0.7725,0.7721,0.77215,345400000.0
2008-01-25 10:51:00,0.77215,0.77225,0.7717,0.7718,334800000.0
2008-01-25 10:52:00,0.7718,0.772,0.7718,0.77185,219500000.0
2008-01-25 10:53:00,0.77154,0.77193,0.77131,0.77143,1153399999.0
2008-01-25 10:54:00,0.77145,0.77175,0.77145,0.7717,92700000.0
2008-01-25 10:55:00,0.7717,0.7717,0.77145,0.77145,155700002.0
2008-01-25 10:56:00,0.77145,0.77185,0.77115,0.7717,438749999.0
2008-01-25 10:57:00,0.7717,0.77185,0.771,0.771,602000005.0
2008-01-25 10:58:00,0.77105,0.7715,0.77105,0.7713,558700004.0
2008-01-25 10:59:00,0.77135,0.77245,0.77135,0.77245,532900000.0
2008-01-25 11:00:00,0.77245,0.7725,0.7715,0.772,482000000.0
2008-01-25 11:01:00,0.772,0.772,0.7716,0.7716,417600000.0
2008-01-25 11:02:00,0.7716,0.7722,0.7716,0.7718,607000000.0
2008-01-25 11:03:00,0.7719,0.7719,0.77175,0.77175,90700000.0
2008-01-25 11:04:00,0.77175,0.77195,0.77175,0.7718,122600000.0
2008-01-25 11:05:00,0.7719,0.77215,0.77155,0.77155,494700000.0
2008-01-25 11:06:00,0.77155,0.77205,0.77155,0.77185,451199996.0
2008-01-25 11:07:00,0.77185,0.77195,0.77185,0.77195,335200000.0
2008-01-25 11:08:00,0.77195,0.77215,0.7719,0.77215,304800000.0
2008-01-25 11:09:00,0.77215,0.77255,0.7721,0.77255,180000000.0
2008-01-25 11:10:00,0.77255,0.7731,0.77235,0.7731,411600000.0
2008-01-25 11:11:00,0.7731,0.7736,0.7727,0.77305,600700000.0
2008-01-25 11:12:00,0.77305,0.77355,0.77305,0.77355,336900000.0
2008-01-25 11:13:00,0.77355,0.77355,0.77315,0.77315,164300000.0
2008-01-25 11:14:00,0.77315,0.77315,0.7729,0.7729,144400000.0
2008-01-25 11:15:00,0.7729,0.773,0.7728,0.773,170400000.0
2008-01-25 11:16:00,0.77295,0.773,0.7725,0.773,131200000.0
2008-01-25 11:17:00,0.773,0.77335,0.7729,0.77335,233100000.0
2008-01-25 11:18:00,0.77335,0.7734,0.7732,0.77325,264800000.0
2008-01-25 11:19:00,0.77325,0.77325,0.7731,0.7732,116800000.0
2008-01-25 11:20:00,0.7732,0.77325,0.7731,0.7732,582099983.0
2008-01-25 11:21:00,0.7732,0.77335,0.773,0.77315,797200004.0
2008-01-25 11:22:00,0.77315,0.77335,0.77305,0.7731,268300000.0
2008-01-25 11:23:00,0.7731,0.7732,0.7728,0.7732,386199995.0
2008-01-25 11:24:00,0.77315,0.77345,0.77265,0.7727,503399998.0
2008-01-25 11:25:00,0.7727,0.773,0.7727,0.773,255300000.0
2008-01-25 11:26:00,0.773,0.773,0.77295,0.77295,112500000.0
2008-01-25 11:27:00,0.77295,0.77315,0.7729,0.77315,330500000.0
2008-01-25 11:28:00,0.77315,0.77315,0.77315,0.77315,35400000.0
2008-01-25 11:29:00,0.77315,0.77315,0.77315,0.77315,14600000.0
2008-01-25 11:30:00,0.7727,0.77315,0.7727,0.7727,16800000.0
2008-01-25 11:31:00,0.77315,0.77335,0.773,0.77315,83600000.0
2008-01-25 11:32:00,0.77315,0.77315,0.7725,0.7726,220100000.0
2008-01-25 11:33:00,0.7726,0.77265,0.77245,0.77265,192800000.0
2008-01-25 11:34:00,0.77265,0.77325,0.77255,0.77285,475000000.0
2008-01-25 11:35:00,0.77285,0.7731,0.7727,0.77285,355300000.0
2008-01-25 11:36:00,0.77285,0.77285,0.7726,0.77285,370999993.0
2008-01-25 11:37:00,0.77275,0.77275,0.77245,0.7725,587299997.0
2008-01-25 11:38:00,0.7725,0.77255,0.7724,0.77245,384499998.0
2008-01-25 11:39:00,0.77245,0.77245,0.7722,0.7724,492800000.0
2008-01-25 11:40:00,0.7724,0.77265,0.7724,0.77265,140100000.0
2008-01-25 11:41:00,0.77265,0.77265,0.77195,0.7723,159700000.0
2008-01-25 11:42:00,0.7723,0.77245,0.77225,0.77245,338400000.0
2008-01-25 11:43:00,0.77245,0.77255,0.7724,0.77245,144700000.0
2008-01-25 11:44:00,0.77245,0.7728,0.77235,0.7728,569299998.0
2008-01-25 11:45:00,0.7728,0.77285,0.7726,0.7728,216899999.0
2008-01-25 11:46:00,0.7728,0.7728,0.7727,0.7727,26900000.0
2008-01-25 11:47:00,0.77242,0.77255,0.77197,0.7725,518500000.0
2008-01-25 11:48:00,0.7725,0.7726,0.7721,0.7722,186800000.0
2008-01-25 11:49:00,0.7721,0.7723,0.7721,0.7722,298499998.0
2008-01-25 11:50:00,0.7722,0.77235,0.772,0.772,563400000.0
2008-01-25 11:51:00,0.772,0.77225,0.7715,0.77185,452300000.0
2008-01-25 11:52:00,0.77185,0.77205,0.77155,0.772,156900000.0
2008-01-25 11:53:00,0.7721,0.7723,0.772,0.772,334400000.0
2008-01-25 11:54:00,0.772,0.77205,0.7719,0.77195,379699996.0
2008-01-25 11:55:00,0.77195,0.7722,0.7719,0.77205,262999999.0
2008-01-25 11:56:00,0.77205,0.77205,0.7719,0.7719,135200000.0
2008-01-25 11:57:00,0.7719,0.772,0.7716,0.77165,249499999.0
2008-01-25 11:58:00,0.7716,0.77165,0.7716,0.77165,42800000.0
2008-01-25 11:59:00,0.77165,0.7719,0.7715,0.7718,357600000.0
2008-01-25 12:00:00,0.7718,0.7718,0.77145,0.7715,351500000.0
2008-01-25 12:01:00,0.7715,0.7717,0.77115,0.7712,332600000.0
2008-01-25 12:02:00,0.7712,0.7714,0.77115,0.77135,282300000.0
2008-01-25 12:03:00,0.7713,0.77175,0.7713,0.7715,508400000.0
2008-01-25 12:04:00,0.7715,0.7715,0.77145,0.77145,142400000.0
2008-01-25 12:05:00,0.77145,0.7716,0.7714,0.77145,183999996.0
2008-01-25 12:06:00,0.7714,0.7716,0.77115,0.7715,177099996.0
2008-01-25 12:07:00,0.7715,0.77155,0.77145,0.7715,95200000.0
2008-01-25 12:08:00,0.7715,0.7715,0.7714,0.77145,42000000.0
2008-01-25 12:09:00,0.77145,0.77145,0.7713,0.7714,329600000.0
2008-01-25 12:10:00,0.7714,0.77145,0.77115,0.77115,115200000.0
2008-01-25 12:11:00,0.77105,0.7711,0.77105,0.7711,82800000.0
2008-01-25 12:12:00,0.7711,0.77115,0.7711,0.7711,153300000.0
2008-01-25 12:13:00,0.77115,0.77115,0.77085,0.7711,95400000.0
2008-01-25 12:14:00,0.7711,0.7711,0.77085,0.77085,37300000.0
2008-01-25 12:15:00,0.77085,0.77085,0.77065,0.77065,14100000.0
2008-01-25 12:16:00,0.7711,0.7711,0.771,0.7711,85100000.0
2008-01-25 12:17:00,0.771,0.7715,0.77095,0.771,143800001.0
2008-01-25 12:18:00,0.771,0.7715,0.771,0.7715,252300000.0
2008-01-25 12:19:00,0.7715,0.77165,0.7715,0.7715,153600000.0
2008-01-25 12:20:00,0.7715,0.7717,0.7715,0.7717,212400000.0
2008-01-25 12:21:00,0.7717,0.772,0.7716,0.77195,200400000.0
2008-01-25 12:22:00,0.77195,0.772,0.7716,0.772,196200000.0
2008-01-25 12:23:00,0.77195,0.7723,0.77195,0.77225,179400000.0
2008-01-25 12:24:00,0.77215,0.77275,0.772,0.77245,330400000.0
2008-01-25 12:25:00,0.7725,0.77265,0.772,0.7721,335700000.0
2008-01-25 12:26:00,0.772,0.77255,0.772,0.77245,124500000.0
2008-01-25 12:27:00,0.77245,0.7725,0.77245,0.7725,66800000.0
2008-01-25 12:28:00,0.7725,0.7726,0.7725,0.7726,118700000.0
2008-01-25 12:29:00,0.7726,0.77285,0.77255,0.77265,165100000.0
2008-01-25 12:30:00,0.77265,0.7727,0.7726,0.77265,239800000.0
2008-01-25 12:31:00,0.7727,0.7727,0.77215,0.77215,162099999.0
2008-01-25 12:32:00,0.77215,0.7725,0.77215,0.77215,357500000.0
2008-01-25 12:33:00,0.77215,0.77215,0.7721,0.77215,104400000.0
2008-01-25 12:34:00,0.77215,0.7723,0.7721,0.7721,282499998.0
2008-01-25 12:35:00,0.7721,0.7723,0.7721,0.7722,242100000.0
2008-01-25 12:36:00,0.7723,0.7723,0.7722,0.7722,431600000.0
2008-01-25 12:37:00,0.7722,0.7722,0.7718,0.7718,984600001.0
2008-01-25 12:38:00,0.7718,0.7721,0.7715,0.7716,518200000.0
2008-01-25 12:39:00,0.7716,0.7716,0.7714,0.7715,539799990.0
2008-01-25 12:40:00,0.7715,0.7715,0.771,0.7712,365400000.0
2008-01-25 12:41:00,0.7712,0.7715,0.7712,0.7714,151100000.0
2008-01-25 12:42:00,0.7714,0.7714,0.7712,0.7712,103500000.0
2008-01-25 12:43:00,0.77115,0.7712,0.7711,0.7712,178400000.0
2008-01-25 12:44:00,0.7712,0.7712,0.7709,0.771,290300001.0
2008-01-25 12:45:00,0.77095,0.7711,0.77085,0.7711,276399998.0
2008-01-25 12:46:00,0.7711,0.7712,0.77105,0.7712,331900000.0
2008-01-25 12:47:00,0.7712,0.7716,0.7712,0.77145,201600000.0
2008-01-25 12:48:00,0.77145,0.77145,0.7714,0.7714,183200000.0
2008-01-25 12:49:00,0.7714,0.7714,0.77115,0.7712,200000000.0
2008-01-25 12:50:00,0.77115,0.7713,0.7711,0.7711,319599988.0
2008-01-25 12:51:00,0.7711,0.77155,0.7711,0.77125,253999999.0
2008-01-25 12:52:00,0.7712,0.7718,0.7712,0.7715,286800000.0
2008-01-25 12:53:00,0.7715,0.7715,0.77145,0.7715,318700000.0
2008-01-25 12:54:00,0.77145,0.7718,0.77115,0.7715,172800000.0
2008-01-25 12:55:00,0.7715,0.7715,0.7711,0.7711,487300000.0
2008-01-25 12:56:00,0.7711,0.7714,0.77105,0.77135,430000000.0
2008-01-25 12:57:00,0.77135,0.77145,0.77135,0.77145,210900000.0
2008-01-25 12:58:00,0.77145,0.77165,0.7713,0.7714,382899996.0
2008-01-25 12:59:00,0.7714,0.7715,0.77095,0.77135,494699992.0
2008-01-25 13:00:00,0.77135,0.7715,0.77095,0.77145,168999999.0
2008-01-25 13:01:00,0.7715,0.7715,0.7714,0.7715,586999995.0
2008-01-25 13:02:00,0.7715,0.77185,0.7714,0.77185,539999986.0
2008-01-25 13:03:00,0.77185,0.77185,0.7712,0.77125,282200006.0
2008-01-25 13:04:00,0.7712,0.7715,0.7712,0.7714,242100000.0
2008-01-25 13:05:00,0.7714,0.7715,0.77105,0.7715,1009899997.0
2008-01-25 13:06:00,0.7715,0.77165,0.7713,0.77135,453700000.0
2008-01-25 13:07:00,0.7714,0.7714,0.77105,0.77115,877699995.0
2008-01-25 13:08:00,0.77115,0.7715,0.7711,0.7715,833599996.0
2008-01-25 13:09:00,0.7715,0.7715,0.7713,0.7715,349400000.0
2008-01-25 13:10:00,0.7715,0.7715,0.77125,0.77145,121300000.0
2008-01-25 13:11:00,0.77125,0.7717,0.77125,0.7715,531100000.0
2008-01-25 13:12:00,0.7715,0.7717,0.7715,0.77165,416099995.0
2008-01-25 13:13:00,0.77165,0.7721,0.77165,0.7721,398099995.0
2008-01-25 13:14:00,0.7721,0.7722,0.7721,0.7722,81200000.0
2008-01-25 13:15:00,0.7722,0.7722,0.77215,0.7722,84000000.0
2008-01-25 13:16:00,0.7722,0.7724,0.77215,0.77215,217599999.0
2008-01-25 13:17:00,0.77215,0.7722,0.77215,0.77215,49500000.0
2008-01-25 13:18:00,0.77215,0.7722,0.77215,0.7722,67200000.0
2008-01-25 13:19:00,0.77215,0.77235,0.77215,0.77235,92900000.0
2008-01-25 13:20:00,0.77235,0.77235,0.77215,0.77225,245000000.0
2008-01-25 13:21:00,0.77225,0.7723,0.77225,0.77225,93200000.0
2008-01-25 13:22:00,0.77225,0.77225,0.77215,0.77215,63200000.0
2008-01-25 13:23:00,0.77225,0.77225,0.77215,0.77225,89600000.0
2008-01-25 13:24:00,0.77225,0.7723,0.77225,0.77225,69600000.0
2008-01-25 13:25:00,0.77225,0.77225,0.772,0.7721,336900003.0
2008-01-25 13:26:00,0.7721,0.7721,0.772,0.7721,141100000.0
2008-01-25 13:27:00,0.772,0.772,0.7717,0.77175,117600000.0
2008-01-25 13:28:00,0.77175,0.77175,0.77165,0.77165,178100000.0
2008-01-25 13:29:00,0.77165,0.77165,0.7713,0.77155,333000000.0
2008-01-25 13:30:00,0.77155,0.772,0.7713,0.7717,362800000.0
2008-01-25 13:31:00,0.7717,0.7717,0.7716,0.7716,207800000.0
2008-01-25 13:32:00,0.7716,0.7717,0.771,0.77155,494700000.0
2008-01-25 13:33:00,0.7714,0.7714,0.7711,0.7713,424400000.0
2008-01-25 13:34:00,0.7713,0.7715,0.7713,0.7714,181600000.0
2008-01-25 13:35:00,0.7714,0.7715,0.7714,0.7715,382800000.0
2008-01-25 13:36:00,0.7715,0.7715,0.7714,0.7715,256800000.0
2008-01-25 13:37:00,0.7715,0.7715,0.77115,0.7714,589599996.0
2008-01-25 13:38:00,0.7714,0.7714,0.7712,0.7712,307999996.0
2008-01-25 13:39:00,0.7712,0.7714,0.7712,0.7714,73499999.0
2008-01-25 13:40:00,0.7714,0.77155,0.7714,0.7714,220400000.0
2008-01-25 13:41:00,0.7714,0.77145,0.77125,0.77135,172800000.0
2008-01-25 13:42:00,0.77135,0.77145,0.77135,0.77145,58400000.0
2008-01-25 13:43:00,0.77145,0.77145,0.7714,0.77145,226800007.0
2008-01-25 13:44:00,0.77145,0.77145,0.7713,0.77135,223200001.0
2008-01-25 13:45:00,0.77135,0.7715,0.77115,0.7714,98100000.0
2008-01-25 13:46:00,0.7714,0.7715,0.77135,0.7715,11400000.0
2008-01-25 13:47:00,0.7715,0.7715,0.7713,0.77145,29500000.0
2008-01-25 13:48:00,0.77145,0.77145,0.7712,0.7712,29900000.0
2008-01-25 13:49:00,0.77125,0.77145,0.77125,0.77145,24700000.0
2008-01-25 13:50:00,0.77145,0.7716,0.7711,0.7716,105000000.0
2008-01-25 13:51:00,0.7716,0.7716,0.7712,0.77125,203200000.0
2008-01-25 13:52:00,0.77125,0.77125,0.7712,0.77125,84800000.0
2008-01-25 13:53:00,0.77125,0.7715,0.7711,0.7712,415600000.0
2008-01-25 13:54:00,0.7712,0.7712,0.771,0.771,304800000.0
2008-01-25 13:55:00,0.771,0.7711,0.7706,0.7706,703700004.0
2008-01-25 13:56:00,0.7706,0.771,0.7706,0.771,203299999.0
2008-01-25 13:57:00,0.771,0.771,0.77065,0.771,64800000.0
2008-01-25 13:58:00,0.771,0.771,0.77095,0.77095,59100000.0
2008-01-25 13:59:00,0.771,0.7712,0.77065,0.77115,118800000.0
2008-01-25 14:00:00,0.7712,0.7712,0.7709,0.7711,179300000.0
2008-01-25 14:01:00,0.7711,0.7711,0.771,0.771,260300000.0
2008-01-25 14:02:00,0.771,0.7715,0.771,0.7714,366100000.0
2008-01-25 14:03:00,0.77135,0.7714,0.77105,0.77115,63600000.0
2008-01-25 14:04:00,0.77105,0.7714,0.77105,0.7713,183800000.0
2008-01-25 14:05:00,0.7713,0.7713,0.77095,0.771,358700000.0
2008-01-25 14:06:00,0.771,0.7711,0.7709,0.7709,378500000.0
2008-01-25 14:07:00,0.7709,0.771,0.7706,0.7706,368599999.0
2008-01-25 14:08:00,0.7706,0.7707,0.7706,0.7706,354800000.0
2008-01-25 14:09:00,0.7706,0.7707,0.77025,0.7704,347300000.0
2008-01-25 14:10:00,0.7704,0.7706,0.7703,0.7704,439600000.0
2008-01-25 14:11:00,0.7704,0.7704,0.7701,0.7703,115000000.0
2008-01-25 14:12:00,0.7703,0.7704,0.77025,0.7703,217400000.0
2008-01-25 14:13:00,0.7703,0.77055,0.7703,0.77055,100800000.0
2008-01-25 14:14:00,0.77055,0.77065,0.7705,0.77065,100800000.0
2008-01-25 14:15:00,0.77065,0.77065,0.7705,0.7705,109200000.0
2008-01-25 14:16:00,0.7705,0.77085,0.77045,0.77085,115200000.0
2008-01-25 14:17:00,0.77085,0.77115,0.77055,0.77115,332500000.0
2008-01-25 14:18:00,0.7711,0.77115,0.77105,0.77115,150200000.0
2008-01-25 14:19:00,0.77115,0.77115,0.7711,0.7711,118400000.0
2008-01-25 14:20:00,0.7711,0.7711,0.7711,0.7711,230600000.0
2008-01-25 14:21:00,0.7711,0.77115,0.77055,0.77085,710699999.0
2008-01-25 14:22:00,0.77085,0.771,0.77085,0.771,50400000.0
2008-01-25 14:23:00,0.771,0.771,0.77095,0.77095,77100000.0
2008-01-25 14:24:00,0.771,0.7711,0.77095,0.77095,202400000.0
2008-01-25 14:25:00,0.77085,0.771,0.77085,0.77095,141200000.0
2008-01-25 14:26:00,0.77095,0.771,0.77095,0.771,77500000.0
2008-01-25 14:27:00,0.771,0.77105,0.77095,0.771,106600000.0
2008-01-25 14:28:00,0.771,0.771,0.77085,0.771,88100000.0
2008-01-25 14:29:00,0.771,0.77125,0.771,0.7711,281700000.0
2008-01-25 14:30:00,0.77105,0.7715,0.77105,0.7711,484100000.0
2008-01-25 14:31:00,0.7711,0.7711,0.771,0.77105,154400000.0
2008-01-25 14:32:00,0.77105,0.77125,0.77105,0.77115,221500004.0
2008-01-25 14:33:00,0.77115,0.77125,0.77105,0.77105,161600000.0
2008-01-25 14:34:00,0.77105,0.77105,0.77095,0.771,53600000.0
2008-01-25 14:35:00,0.771,0.77125,0.771,0.77125,150600000.0
2008-01-25 14:36:00,0.7711,0.77155,0.7711,0.77155,465400001.0
2008-01-25 14:37:00,0.77155,0.77155,0.7714,0.7714,124800000.0
2008-01-25 14:38:00,0.7714,0.77195,0.7714,0.7718,408600003.0
2008-01-25 14:39:00,0.77175,0.77195,0.77175,0.77195,194400000.0
2008-01-25 14:40:00,0.77195,0.7722,0.7717,0.7722,310299997.0
2008-01-25 14:41:00,0.77205,0.7722,0.77185,0.77185,19200000.0
2008-01-25 14:42:00,0.7721,0.7721,0.77185,0.77185,30600000.0
2008-01-25 14:43:00,0.77185,0.77185,0.7716,0.7718,122999999.0
2008-01-25 14:44:00,0.7718,0.77185,0.7718,0.77185,262300001.0
2008-01-25 14:45:00,0.77185,0.77185,0.7717,0.7718,557899992.0
2008-01-25 14:46:00,0.7718,0.7721,0.7718,0.772,402699996.0
2008-01-25 14:47:00,0.77195,0.77265,0.77195,0.77265,453700000.0
2008-01-25 14:48:00,0.77265,0.7729,0.77245,0.77265,414100000.0
2008-01-25 14:49:00,0.77265,0.7728,0.7726,0.7727,292999999.0
2008-01-25 14:50:00,0.7727,0.7729,0.77265,0.7727,359900000.0
2008-01-25 14:51:00,0.7727,0.7727,0.7725,0.7725,210000000.0
2008-01-25 14:52:00,0.7725,0.7725,0.7715,0.7723,346099999.0
2008-01-25 14:53:00,0.7723,0.7723,0.7722,0.7722,195100000.0
2008-01-25 14:54:00,0.7722,0.7725,0.7722,0.7724,184900000.0
2008-01-25 14:55:00,0.7724,0.7725,0.77235,0.7724,281300003.0
2008-01-25 14:56:00,0.7724,0.7729,0.7724,0.7729,198900001.0
2008-01-25 14:57:00,0.7729,0.7734,0.7727,0.7731,468500001.0
2008-01-25 14:58:00,0.7731,0.7732,0.7729,0.77305,281400001.0
2008-01-25 14:59:00,0.77305,0.7733,0.77305,0.77325,183800000.0
2008-01-25 15:00:00,0.77325,0.7733,0.7731,0.7732,467099999.0
2008-01-25 15:01:00,0.77325,0.77325,0.7731,0.7731,352400006.0
2008-01-25 15:02:00,0.7731,0.7731,0.77245,0.7727,398500000.0
2008-01-25 15:03:00,0.7727,0.7732,0.77255,0.7728,322000000.0
2008-01-25 15:04:00,0.7728,0.77305,0.77275,0.773,218900000.0
2008-01-25 15:05:00,0.77295,0.7733,0.77295,0.77315,250300000.0
2008-01-25 15:06:00,0.77305,0.7734,0.773,0.7733,334900000.0
2008-01-25 15:07:00,0.7733,0.7733,0.7728,0.7729,172700000.0
2008-01-25 15:08:00,0.7729,0.7732,0.7728,0.773,381600000.0
2008-01-25 15:09:00,0.7731,0.7732,0.7728,0.7731,391600002.0
2008-01-25 15:10:00,0.7731,0.7735,0.773,0.7732,202700000.0
2008-01-25 15:11:00,0.7732,0.7735,0.7732,0.7734,221400000.0
2008-01-25 15:12:00,0.7734,0.7744,0.7734,0.7739,616699994.0
2008-01-25 15:13:00,0.7739,0.7739,0.7733,0.7733,662700000.0
2008-01-25 15:14:00,0.7734,0.7734,0.7732,0.7732,586000000.0
2008-01-25 15:15:00,0.7732,0.7734,0.7731,0.7733,260200000.0
2008-01-25 15:16:00,0.7735,0.7735,0.77295,0.7733,260399996.0
2008-01-25 15:17:00,0.7733,0.7734,0.7732,0.77335,181300000.0
2008-01-25 15:18:00,0.77335,0.7734,0.77305,0.7731,423600002.0
2008-01-25 15:19:00,0.7731,0.7731,0.773,0.7731,157900000.0
2008-01-25 15:20:00,0.7731,0.7732,0.773,0.7732,133100000.0
2008-01-25 15:21:00,0.7732,0.7735,0.7732,0.7735,64800000.0
2008-01-25 15:22:00,0.7735,0.7735,0.7732,0.7732,105600000.0
2008-01-25 15:23:00,0.7732,0.7732,0.7725,0.7725,359400000.0
2008-01-25 15:24:00,0.7725,0.7726,0.772,0.77215,192500000.0
2008-01-25 15:25:00,0.7722,0.7723,0.772,0.77215,805200002.0
2008-01-25 15:26:00,0.77215,0.77255,0.77215,0.77255,109800000.0
2008-01-25 15:27:00,0.77255,0.77275,0.77225,0.7724,207400000.0
2008-01-25 15:28:00,0.77245,0.77275,0.77245,0.7726,131600000.0
2008-01-25 15:29:00,0.7726,0.77275,0.77245,0.7725,189300000.0
2008-01-25 15:30:00,0.7725,0.7727,0.7725,0.7727,85400000.0
2008-01-25 15:31:00,0.7727,0.77415,0.7727,0.7736,257100000.0
2008-01-25 15:32:00,0.7736,0.77385,0.77355,0.7737,272900000.0
2008-01-25 15:33:00,0.77375,0.7738,0.7732,0.7732,272700000.0
2008-01-25 15:34:00,0.7732,0.77345,0.77315,0.7732,121100000.0
2008-01-25 15:35:00,0.7732,0.7733,0.77315,0.77315,189600000.0
2008-01-25 15:36:00,0.77315,0.7732,0.7729,0.7732,119400000.0
2008-01-25 15:37:00,0.7732,0.7732,0.7728,0.7728,191900000.0
2008-01-25 15:38:00,0.7728,0.77295,0.7727,0.7729,188700000.0
2008-01-25 15:39:00,0.7729,0.7732,0.77285,0.7731,416400007.0
2008-01-25 15:40:00,0.7731,0.7732,0.77265,0.77295,191000000.0
2008-01-25 15:41:00,0.7728,0.7732,0.7728,0.7731,261100001.0
2008-01-25 15:42:00,0.7731,0.7731,0.77285,0.77295,453000000.0
2008-01-25 15:43:00,0.77295,0.77295,0.77265,0.77285,297200000.0
2008-01-25 15:44:00,0.77285,0.77285,0.77275,0.77275,119600000.0
2008-01-25 15:45:00,0.77275,0.7729,0.77275,0.77285,226400000.0
2008-01-25 15:46:00,0.77285,0.7729,0.7727,0.7728,99500000.0
2008-01-25 15:47:00,0.7729,0.7729,0.7726,0.77265,237900000.0
2008-01-25 15:48:00,0.77265,0.7728,0.7726,0.7728,114100000.0
2008-01-25 15:49:00,0.7728,0.7728,0.77215,0.77235,173400000.0
2008-01-25 15:50:00,0.77235,0.77235,0.77195,0.77215,234500000.0
2008-01-25 15:51:00,0.772,0.7721,0.77195,0.77205,172500000.0
2008-01-25 15:52:00,0.77205,0.77225,0.77185,0.7719,126100000.0
2008-01-25 15:53:00,0.7719,0.77205,0.77155,0.77165,305100000.0
2008-01-25 15:54:00,0.7716,0.7718,0.7716,0.7718,195800000.0
2008-01-25 15:55:00,0.77185,0.7724,0.77185,0.7723,224100000.0
2008-01-25 15:56:00,0.7723,0.7723,0.77195,0.77195,135700000.0
2008-01-25 15:57:00,0.77195,0.7721,0.7719,0.7721,108400000.0
2008-01-25 15:58:00,0.77205,0.77235,0.772,0.77205,165500000.0
2008-01-25 15:59:00,0.77205,0.7724,0.77205,0.7723,146700000.0
2008-01-25 16:00:00,0.7723,0.77265,0.7723,0.77245,497700000.0
2008-01-25 16:01:00,0.77245,0.77245,0.77175,0.77175,287000000.0
2008-01-25 16:02:00,0.77175,0.7722,0.77175,0.7721,115500000.0
2008-01-25 16:03:00,0.77215,0.77215,0.77205,0.77215,84600000.0
2008-01-25 16:04:00,0.77185,0.77265,0.77185,0.7721,332200000.0
2008-01-25 16:05:00,0.77215,0.77305,0.7721,0.77295,408300000.0
2008-01-25 16:06:00,0.77295,0.77325,0.77295,0.77325,181700000.0
2008-01-25 16:07:00,0.77325,0.7733,0.77305,0.77315,292500000.0
2008-01-25 16:08:00,0.77315,0.7732,0.77305,0.7731,87200000.0
2008-01-25 16:09:00,0.7731,0.7734,0.77305,0.7734,116100000.0
2008-01-25 16:10:00,0.7734,0.77345,0.77315,0.77315,38300000.0
2008-01-25 16:11:00,0.77325,0.77335,0.773,0.7732,182700000.0
2008-01-25 16:12:00,0.7732,0.7732,0.7731,0.77315,237400001.0
2008-01-25 16:13:00,0.77315,0.7735,0.77315,0.7733,54800000.0
2008-01-25 16:14:00,0.7734,0.77385,0.7733,0.7735,289100000.0
2008-01-25 16:15:00,0.7735,0.77425,0.77345,0.7742,269900000.0
2008-01-25 16:16:00,0.7742,0.7743,0.77395,0.7741,213300000.0
2008-01-25 16:17:00,0.77405,0.77425,0.77405,0.77415,348300004.0
2008-01-25 16:18:00,0.77415,0.7742,0.7741,0.7741,250800001.0
2008-01-25 16:19:00,0.7741,0.7742,0.77405,0.7741,319900000.0
2008-01-25 16:20:00,0.7741,0.77415,0.77385,0.774,243600000.0
2008-01-25 16:21:00,0.774,0.7742,0.7739,0.7741,102600000.0
2008-01-25 16:22:00,0.7742,0.7742,0.7739,0.7739,91600000.0
2008-01-25 16:23:00,0.7739,0.7739,0.77355,0.77355,67100000.0
2008-01-25 16:24:00,0.77385,0.77385,0.77355,0.7738,140000000.0
2008-01-25 16:25:00,0.7738,0.7739,0.7738,0.77385,75100000.0
2008-01-25 16:26:00,0.77385,0.77385,0.77365,0.7738,140800001.0
2008-01-25 16:27:00,0.7738,0.7741,0.7738,0.77405,140000000.0
2008-01-25 16:28:00,0.77405,0.7741,0.774,0.774,101200000.0
2008-01-25 16:29:00,0.77405,0.7741,0.77385,0.77385,96800000.0
2008-01-25 16:30:00,0.77385,0.77385,0.7734,0.7735,158400000.0
2008-01-25 16:31:00,0.7735,0.77365,0.77335,0.7734,235599996.0
2008-01-25 16:32:00,0.7734,0.7735,0.77325,0.77345,238700000.0
2008-01-25 16:33:00,0.77345,0.7737,0.77315,0.77345,292900000.0
2008-01-25 16:34:00,0.77355,0.77355,0.7731,0.77315,164200000.0
2008-01-25 16:35:00,0.77315,0.7732,0.77305,0.77315,329200000.0
2008-01-25 16:36:00,0.77315,0.7734,0.77295,0.7733,289400001.0
2008-01-25 16:37:00,0.7733,0.77335,0.7731,0.77315,179500000.0
2008-01-25 16:38:00,0.7731,0.77335,0.7731,0.77325,184099998.0
2008-01-25 16:39:00,0.77325,0.77335,0.7732,0.77325,128100000.0
2008-01-25 16:40:00,0.7732,0.7732,0.77305,0.77305,235900000.0
2008-01-25 16:41:00,0.77305,0.7732,0.77305,0.7731,230700003.0
2008-01-25 16:42:00,0.7732,0.7732,0.7731,0.7732,134200003.0
2008-01-25 16:43:00,0.7732,0.7732,0.77295,0.77305,200600000.0
2008-01-25 16:44:00,0.77305,0.7731,0.7729,0.7731,158200000.0
2008-01-25 16:45:00,0.7731,0.7731,0.773,0.7731,184400000.0
2008-01-25 16:46:00,0.77315,0.77315,0.7731,0.77315,20200000.0
2008-01-25 16:47:00,0.7731,0.77375,0.7731,0.77365,443999997.0
2008-01-25 16:48:00,0.77365,0.77385,0.77365,0.77385,101200000.0
2008-01-25 16:49:00,0.77385,0.77405,0.77375,0.7739,250000000.0
2008-01-25 16:50:00,0.7739,0.77405,0.77385,0.77395,245800000.0
2008-01-25 16:51:00,0.77395,0.77395,0.7736,0.77365,185100000.0
2008-01-25 16:52:00,0.77365,0.77365,0.77295,0.77315,346400000.0
2008-01-25 16:53:00,0.77315,0.7734,0.77315,0.7734,94400000.0
2008-01-25 16:54:00,0.7734,0.77355,0.77335,0.77335,140800000.0
2008-01-25 16:55:00,0.77335,0.77355,0.77335,0.77355,143500000.0
2008-01-25 16:56:00,0.77355,0.77355,0.77325,0.77325,199400000.0
2008-01-25 16:57:00,0.77315,0.77335,0.77315,0.77325,85900000.0
2008-01-25 16:58:00,0.77325,0.77375,0.77325,0.77345,223099998.0
2008-01-25 16:59:00,0.77345,0.77365,0.77325,0.77325,153900000.0
2008-01-25 17:00:00,0.77325,0.77325,0.7731,0.77325,12000000.0
2008-01-25 17:01:00,0.77325,0.77345,0.7732,0.77335,73500000.0
2008-01-25 17:02:00,0.77335,0.7736,0.7733,0.7733,156800000.0
2008-01-25 17:03:00,0.77335,0.77335,0.77265,0.77265,174100000.0
2008-01-25 17:04:00,0.77265,0.7728,0.7726,0.77265,211600000.0
2008-01-25 17:05:00,0.77265,0.77285,0.77265,0.77285,284800000.0
2008-01-25 17:06:00,0.77285,0.77345,0.77275,0.77335,348800000.0
2008-01-25 17:07:00,0.77335,0.77345,0.7732,0.77335,420500000.0
2008-01-25 17:08:00,0.77335,0.77385,0.77315,0.77355,672000001.0
2008-01-25 17:09:00,0.77355,0.77375,0.77355,0.77355,462600000.0
2008-01-25 17:10:00,0.77355,0.7736,0.7735,0.7736,74600000.0
2008-01-25 17:11:00,0.7735,0.7736,0.77345,0.77345,74200000.0
2008-01-25 17:12:00,0.77345,0.77345,0.7733,0.7734,303500003.0
2008-01-25 17:13:00,0.7734,0.77355,0.77335,0.77345,450999999.0
2008-01-25 17:14:00,0.77345,0.77345,0.7727,0.77295,193000000.0
2008-01-25 17:15:00,0.77295,0.77295,0.77265,0.77265,331800000.0
2008-01-25 17:16:00,0.77265,0.77325,0.7726,0.7732,336900002.0
2008-01-25 17:17:00,0.7732,0.7735,0.77315,0.7734,266900000.0
2008-01-25 17:18:00,0.77335,0.77355,0.77335,0.77355,231000000.0
2008-01-25 17:19:00,0.77355,0.77365,0.77355,0.77355,86400000.0
2008-01-25 17:20:00,0.7735,0.7735,0.77315,0.7735,12800000.0
2008-01-25 17:21:00,0.7735,0.7735,0.77335,0.77335,118400000.0
2008-01-25 17:22:00,0.77335,0.7735,0.77315,0.7733,96600000.0
2008-01-25 17:23:00,0.7733,0.7734,0.7731,0.77325,279800000.0
2008-01-25 17:24:00,0.77325,0.77325,0.77275,0.77275,276700000.0
2008-01-25 17:25:00,0.77275,0.77275,0.7723,0.7723,234000000.0
2008-01-25 17:26:00,0.7723,0.77235,0.77145,0.77155,535100000.0
2008-01-25 17:27:00,0.77155,0.7724,0.77155,0.7723,264900001.0
2008-01-25 17:28:00,0.7723,0.7727,0.7721,0.7726,214400000.0
2008-01-25 17:29:00,0.7725,0.77265,0.7723,0.7726,352000004.0
2008-01-25 17:30:00,0.7726,0.7729,0.77235,0.7726,170000000.0
2008-01-25 17:31:00,0.7726,0.7726,0.77245,0.7725,49300000.0
2008-01-25 17:32:00,0.7725,0.77275,0.7725,0.77255,224000000.0
2008-01-25 17:33:00,0.77255,0.7726,0.77215,0.77225,402100000.0
2008-01-25 17:34:00,0.77225,0.77225,0.77185,0.77185,157800000.0
2008-01-25 17:35:00,0.77185,0.77235,0.77135,0.77215,138300000.0
2008-01-25 17:36:00,0.77215,0.77215,0.77105,0.77105,168800000.0
2008-01-25 17:37:00,0.77105,0.77175,0.77105,0.7717,38700000.0
2008-01-25 17:38:00,0.7717,0.7721,0.7717,0.7721,64300000.0
2008-01-25 17:39:00,0.7721,0.7721,0.7719,0.7719,43700000.0
2008-01-25 17:40:00,0.77185,0.77195,0.7718,0.7719,412099999.0
2008-01-25 17:41:00,0.7719,0.7719,0.7718,0.7719,127200000.0
2008-01-25 17:42:00,0.7719,0.7719,0.7719,0.7719,191600000.0
2008-01-25 17:43:00,0.7719,0.77225,0.7718,0.77225,362900000.0
2008-01-25 17:44:00,0.77235,0.77235,0.7721,0.7722,156800000.0
2008-01-25 17:45:00,0.7722,0.7725,0.7722,0.7723,248999999.0
2008-01-25 17:46:00,0.7723,0.7724,0.7715,0.772,395299999.0
2008-01-25 17:47:00,0.772,0.77275,0.77195,0.77245,285000002.0
2008-01-25 17:48:00,0.77245,0.7727,0.7724,0.7725,57800000.0
2008-01-25 17:49:00,0.7725,0.7727,0.77215,0.77255,149700000.0
2008-01-25 17:50:00,0.7726,0.7726,0.77245,0.77245,129800000.0
2008-01-25 17:51:00,0.77245,0.7725,0.77235,0.7725,225400000.0
2008-01-25 17:52:00,0.7725,0.77265,0.7724,0.77255,151200000.0
2008-01-25 17:53:00,0.7725,0.77265,0.7724,0.7724,153900000.0
2008-01-25 17:54:00,0.7724,0.7725,0.77235,0.77235,110699999.0
2008-01-25 17:55:00,0.7725,0.77275,0.77245,0.77255,91400000.0
2008-01-25 17:56:00,0.77255,0.77255,0.7724,0.7724,97900000.0
2008-01-25 17:57:00,0.7724,0.7724,0.7723,0.7724,60900000.0
2008-01-25 17:58:00,0.7724,0.7725,0.77215,0.77215,210000000.0
2008-01-25 17:59:00,0.77215,0.77225,0.7715,0.77165,246600000.0
2008-01-25 18:00:00,0.77165,0.77255,0.77165,0.77235,273100000.0
2008-01-25 18:01:00,0.7724,0.7724,0.77215,0.7724,161600000.0
2008-01-25 18:02:00,0.77245,0.77245,0.77205,0.77215,117200000.0
2008-01-25 18:03:00,0.77205,0.77205,0.7717,0.77175,212200001.0
2008-01-25 18:04:00,0.77175,0.7718,0.77145,0.77145,187600000.0
2008-01-25 18:05:00,0.7715,0.7716,0.7714,0.7715,182000000.0
2008-01-25 18:06:00,0.7714,0.7716,0.7714,0.7714,110500000.0
2008-01-25 18:07:00,0.7714,0.7714,0.7709,0.77095,255100000.0
2008-01-25 18:08:00,0.77095,0.7711,0.77095,0.7711,185700000.0
2008-01-25 18:09:00,0.771,0.77115,0.771,0.771,102700000.0
2008-01-25 18:10:00,0.77105,0.7711,0.77035,0.7709,102300000.0
2008-01-25 18:11:00,0.7709,0.7709,0.77015,0.7702,150800000.0
2008-01-25 18:12:00,0.7702,0.7702,0.76915,0.7699,304300001.0
2008-01-25 18:13:00,0.7699,0.7701,0.7695,0.7695,55900000.0
2008-01-25 18:14:00,0.7695,0.76955,0.76885,0.769,346600000.0
2008-01-25 18:15:00,0.76895,0.7702,0.76895,0.7702,540600000.0
2008-01-25 18:16:00,0.77025,0.77065,0.7702,0.77065,100199999.0
2008-01-25 18:17:00,0.77065,0.77115,0.77065,0.77115,147700000.0
2008-01-25 18:18:00,0.77105,0.77135,0.77105,0.77125,456600000.0
2008-01-25 18:19:00,0.77125,0.77125,0.771,0.7712,156300000.0
2008-01-25 18:20:00,0.7712,0.7714,0.7712,0.7714,89300000.0
2008-01-25 18:21:00,0.77135,0.7714,0.77125,0.7713,115600003.0
2008-01-25 18:22:00,0.7713,0.7713,0.77115,0.7712,83700000.0
2008-01-25 18:23:00,0.7712,0.7712,0.7699,0.76995,232700000.0
2008-01-25 18:24:00,0.77,0.77065,0.76935,0.76935,442500000.0
2008-01-25 18:25:00,0.76935,0.7697,0.7691,0.7697,288200000.0
2008-01-25 18:26:00,0.7697,0.76985,0.7686,0.76875,248200000.0
2008-01-25 18:27:00,0.76865,0.76885,0.76835,0.76845,343800003.0
2008-01-25 18:28:00,0.7684,0.76845,0.7681,0.7682,291300000.0
2008-01-25 18:29:00,0.7682,0.76825,0.7681,0.76825,183300000.0
2008-01-25 18:30:00,0.76835,0.76895,0.76825,0.7686,679800000.0
2008-01-25 18:31:00,0.76865,0.7696,0.7686,0.76895,650299995.0
2008-01-25 18:32:00,0.76895,0.76965,0.76885,0.769,433999998.0
2008-01-25 18:33:00,0.76905,0.76995,0.76895,0.76965,242800000.0
2008-01-25 18:34:00,0.76965,0.77015,0.7695,0.77015,139500000.0
2008-01-25 18:35:00,0.77015,0.77045,0.7701,0.77045,96400000.0
2008-01-25 18:36:00,0.77045,0.77065,0.7704,0.77045,142600000.0
2008-01-25 18:37:00,0.77045,0.77055,0.77045,0.77055,113600000.0
2008-01-25 18:38:00,0.77055,0.77055,0.7705,0.77055,56800000.0
2008-01-25 18:39:00,0.77055,0.77095,0.77055,0.7706,229900000.0
2008-01-25 18:40:00,0.7706,0.77065,0.7705,0.7706,287900000.0
2008-01-25 18:41:00,0.7706,0.77135,0.7706,0.7712,241800000.0
2008-01-25 18:42:00,0.77125,0.77125,0.7709,0.7709,192400000.0
2008-01-25 18:43:00,0.7709,0.771,0.7708,0.771,275800000.0
2008-01-25 18:44:00,0.771,0.77135,0.771,0.7711,206700000.0
2008-01-25 18:45:00,0.7711,0.77125,0.77095,0.77095,152200000.0
2008-01-25 18:46:00,0.77095,0.771,0.77065,0.7709,125600000.0
2008-01-25 18:47:00,0.77095,0.77145,0.77095,0.77135,396599999.0
2008-01-25 18:48:00,0.77145,0.77145,0.77105,0.7713,424399998.0
2008-01-25 18:49:00,0.7713,0.7713,0.77095,0.77095,330000001.0
2008-01-25 18:50:00,0.77095,0.77095,0.7699,0.77015,505600000.0
2008-01-25 18:51:00,0.77015,0.7702,0.76975,0.7701,338899999.0
2008-01-25 18:52:00,0.7701,0.7701,0.76965,0.76965,211200000.0
2008-01-25 18:53:00,0.76965,0.7698,0.76915,0.7698,355400000.0
2008-01-25 18:54:00,0.7698,0.7706,0.76945,0.77025,200600000.0
2008-01-25 18:55:00,0.77025,0.7705,0.77025,0.77045,62400000.0
2008-01-25 18:56:00,0.77045,0.7705,0.77035,0.77035,97300000.0
2008-01-25 18:57:00,0.7702,0.7704,0.7702,0.7702,109400000.0
2008-01-25 18:58:00,0.7702,0.7702,0.7699,0.7699,36100000.0
2008-01-25 18:59:00,0.7699,0.7702,0.7699,0.77005,109300000.0
2008-01-25 19:00:00,0.77005,0.77005,0.76985,0.76985,57800000.0
2008-01-25 19:01:00,0.76985,0.7703,0.76985,0.77005,117300000.0
2008-01-25 19:02:00,0.77005,0.7703,0.77,0.7702,158500000.0
2008-01-25 19:03:00,0.77015,0.77015,0.76975,0.77015,88400000.0
2008-01-25 19:04:00,0.77,0.7703,0.76975,0.7702,82200000.0
2008-01-25 19:05:00,0.7702,0.7704,0.7702,0.7704,20600000.0
2008-01-25 19:06:00,0.7704,0.7704,0.77015,0.77015,59600000.0
2008-01-25 19:07:00,0.77015,0.7703,0.77,0.7703,62800000.0
2008-01-25 19:08:00,0.7703,0.77035,0.77015,0.7702,74500000.0
2008-01-25 19:09:00,0.7702,0.7703,0.7702,0.7702,37800000.0
2008-01-25 19:10:00,0.7702,0.7702,0.77015,0.77015,70300000.0
2008-01-25 19:11:00,0.77015,0.7702,0.77015,0.77015,80800000.0
2008-01-25 19:12:00,0.77015,0.7702,0.76995,0.77,81700000.0
2008-01-25 19:13:00,0.77,0.7705,0.76975,0.76995,97900000.0
2008-01-25 19:14:00,0.76995,0.77,0.76975,0.77,81400000.0
2008-01-25 19:15:00,0.76975,0.7702,0.76975,0.7701,148400000.0
2008-01-25 19:16:00,0.77005,0.77005,0.76985,0.77005,40000000.0
2008-01-25 19:17:00,0.77005,0.77005,0.77005,0.77005,33600000.0
2008-01-25 19:18:00,0.77005,0.77005,0.77005,0.77005,33600000.0
2008-01-25 19:19:00,0.77005,0.7701,0.77005,0.7701,96000000.0
2008-01-25 19:20:00,0.77005,0.7701,0.77005,0.77005,18600000.0
2008-01-25 19:21:00,0.77005,0.7701,0.77,0.7701,98800000.0
2008-01-25 19:22:00,0.7701,0.7701,0.77,0.77,21800000.0
2008-01-25 19:23:00,0.76995,0.77,0.76905,0.76975,316300000.0
2008-01-25 19:24:00,0.76975,0.77,0.76975,0.77,82400000.0
2008-01-25 19:25:00,0.77,0.77,0.76975,0.76975,22000000.0
2008-01-25 19:26:00,0.76975,0.77,0.76975,0.77,57800000.0
2008-01-25 19:27:00,0.77,0.77,0.76975,0.76975,20500000.0
2008-01-25 19:28:00,0.76975,0.77,0.76975,0.77,189500000.0
2008-01-25 19:29:00,0.77,0.77015,0.77,0.77015,38800000.0
2008-01-25 19:30:00,0.77015,0.77015,0.76975,0.77,78699999.0
2008-01-25 19:31:00,0.77,0.77015,0.7691,0.7691,111500000.0
2008-01-25 19:32:00,0.7691,0.76915,0.769,0.76905,95600000.0
2008-01-25 19:33:00,0.7691,0.7697,0.7691,0.7697,84500000.0
2008-01-25 19:34:00,0.7697,0.7697,0.76915,0.76965,121200000.0
2008-01-25 19:35:00,0.76945,0.76945,0.76905,0.76905,79400000.0
2008-01-25 19:36:00,0.76905,0.76915,0.76885,0.76895,218400000.0
2008-01-25 19:37:00,0.76895,0.76905,0.76865,0.7689,72800000.0
2008-01-25 19:38:00,0.7689,0.76925,0.7689,0.76915,101200000.0
2008-01-25 19:39:00,0.76915,0.76915,0.76855,0.76875,158700000.0
2008-01-25 19:40:00,0.76875,0.76885,0.7687,0.7688,286000000.0
2008-01-25 19:41:00,0.7688,0.76915,0.7688,0.769,140700000.0
2008-01-25 19:42:00,0.7689,0.76915,0.7689,0.769,62000000.0
2008-01-25 19:43:00,0.769,0.7693,0.76885,0.769,135000000.0
2008-01-25 19:44:00,0.769,0.769,0.7687,0.76895,42400000.0
2008-01-25 19:45:00,0.76895,0.769,0.76895,0.76895,47900000.0
2008-01-25 19:46:00,0.76895,0.76925,0.76885,0.76915,91000000.0
2008-01-25 19:47:00,0.76915,0.76915,0.76895,0.769,208099999.0
2008-01-25 19:48:00,0.769,0.769,0.76885,0.7689,224100000.0
2008-01-25 19:49:00,0.7689,0.7689,0.76875,0.7689,115900000.0
2008-01-25 19:50:00,0.7689,0.7689,0.76875,0.76875,191200000.0
2008-01-25 19:51:00,0.76885,0.76895,0.76875,0.7689,299300000.0
2008-01-25 19:52:00,0.7689,0.769,0.76885,0.7689,75700000.0
2008-01-25 19:53:00,0.7689,0.7689,0.7687,0.76875,62400000.0
2008-01-25 19:54:00,0.76845,0.76875,0.76845,0.76875,32800000.0
2008-01-25 19:55:00,0.76875,0.76905,0.7687,0.76895,346600000.0
2008-01-25 19:56:00,0.76895,0.76895,0.76875,0.76885,197100000.0
2008-01-25 19:57:00,0.76885,0.7689,0.76835,0.76835,208700000.0
2008-01-25 19:58:00,0.76815,0.7683,0.7661,0.76695,552500001.0
2008-01-25 19:59:00,0.76695,0.76725,0.76695,0.7671,477400000.0
2008-01-25 20:00:00,0.7671,0.76735,0.76705,0.7673,214700000.0
2008-01-25 20:01:00,0.7673,0.7679,0.7672,0.76725,363200001.0
2008-01-25 20:02:00,0.7673,0.7673,0.76675,0.767,331800000.0
2008-01-25 20:03:00,0.767,0.76705,0.76675,0.76705,161100000.0
2008-01-25 20:04:00,0.76705,0.76745,0.76705,0.76745,193500000.0
2008-01-25 20:05:00,0.76745,0.76785,0.76745,0.76745,214800000.0
2008-01-25 20:06:00,0.76745,0.7675,0.7674,0.7674,61300000.0
2008-01-25 20:07:00,0.7674,0.76825,0.7674,0.76755,286700000.0
2008-01-25 20:08:00,0.76755,0.76755,0.7671,0.7675,48800000.0
2008-01-25 20:09:00,0.7675,0.7676,0.76725,0.76755,89100000.0
2008-01-25 20:10:00,0.76755,0.76755,0.76705,0.76735,325600000.0
2008-01-25 20:11:00,0.7675,0.7679,0.7671,0.7679,483599999.0
2008-01-25 20:12:00,0.76795,0.76795,0.76785,0.76785,48200000.0
2008-01-25 20:13:00,0.76785,0.76785,0.76785,0.76785,24000000.0
2008-01-25 20:14:00,0.76785,0.76785,0.76785,0.76785,21600000.0
2008-01-25 20:15:00,0.7679,0.7679,0.7677,0.7677,21900000.0
2008-01-25 20:16:00,0.7677,0.76785,0.76755,0.76755,416199996.0
2008-01-25 20:17:00,0.76755,0.76755,0.76705,0.76725,188800000.0
2008-01-25 20:18:00,0.7671,0.7675,0.7671,0.7675,165699998.0
2008-01-25 20:19:00,0.7675,0.76765,0.76725,0.76735,131600000.0
2008-01-25 20:20:00,0.7673,0.76795,0.7673,0.76735,120700000.0
2008-01-25 20:21:00,0.76735,0.76735,0.76725,0.76735,37499999.0
2008-01-25 20:22:00,0.76735,0.76765,0.76735,0.76745,61200000.0
2008-01-25 20:23:00,0.76755,0.76765,0.76745,0.76765,132200000.0
2008-01-25 20:24:00,0.76765,0.768,0.76765,0.76795,100300000.0
2008-01-25 20:25:00,0.76785,0.768,0.76775,0.76775,101300000.0
2008-01-25 20:26:00,0.76775,0.76845,0.76765,0.76765,202900000.0
2008-01-25 20:27:00,0.76765,0.76775,0.7674,0.76745,147400000.0
2008-01-25 20:28:00,0.76745,0.76755,0.76735,0.76735,207800000.0
2008-01-25 20:29:00,0.76735,0.7675,0.76735,0.76745,63600000.0
2008-01-25 20:30:00,0.76745,0.76745,0.76685,0.7671,233800000.0
2008-01-25 20:31:00,0.7671,0.76715,0.7671,0.76715,22100000.0
2008-01-25 20:32:00,0.76715,0.7672,0.7666,0.7672,106900000.0
2008-01-25 20:33:00,0.7672,0.7672,0.767,0.7672,138500000.0
2008-01-25 20:34:00,0.7672,0.76745,0.76715,0.76715,44500000.0
2008-01-25 20:35:00,0.76715,0.76715,0.76705,0.76705,108800000.0
2008-01-25 20:36:00,0.76705,0.76715,0.76665,0.76665,194800000.0
2008-01-25 20:37:00,0.76665,0.7668,0.76665,0.7667,472600000.0
2008-01-25 20:38:00,0.7667,0.76675,0.7664,0.7664,113900000.0
2008-01-25 20:39:00,0.7667,0.76685,0.7667,0.76685,244100000.0
2008-01-25 20:40:00,0.76685,0.767,0.76685,0.767,105800000.0
2008-01-25 20:41:00,0.767,0.767,0.76695,0.76695,126600000.0
2008-01-25 20:42:00,0.76695,0.76695,0.76675,0.76685,151300000.0
2008-01-25 20:43:00,0.76685,0.76695,0.76675,0.76695,96400000.0
2008-01-25 20:44:00,0.76695,0.76695,0.76685,0.7669,86900000.0
2008-01-25 20:45:00,0.7669,0.767,0.7668,0.7669,145000000.0
2008-01-25 20:46:00,0.76685,0.76705,0.7668,0.76705,106700000.0
2008-01-25 20:47:00,0.76705,0.76705,0.76675,0.76685,122500000.0
2008-01-25 20:48:00,0.76685,0.7669,0.76685,0.7669,85800000.0
2008-01-25 20:49:00,0.7669,0.7669,0.76675,0.7669,133000000.0
2008-01-25 20:50:00,0.7669,0.7669,0.7669,0.7669,173600000.0
2008-01-25 20:51:00,0.7669,0.7669,0.7668,0.76685,126800000.0
2008-01-25 20:52:00,0.76685,0.7669,0.7667,0.76675,149600000.0
2008-01-25 20:53:00,0.76675,0.76675,0.76645,0.76655,302200000.0
2008-01-25 20:54:00,0.76645,0.7667,0.76645,0.7666,381500000.0
2008-01-25 20:55:00,0.76665,0.76695,0.7666,0.7668,266700000.0
2008-01-25 20:56:00,0.76695,0.76695,0.76685,0.76685,100000000.0
2008-01-25 20:57:00,0.76685,0.76715,0.76675,0.767,162700000.0
2008-01-25 20:58:00,0.767,0.7671,0.76695,0.76695,70800000.0
2008-01-25 20:59:00,0.76705,0.76705,0.76695,0.76705,37800000.0
2008-01-25 21:00:00,0.76705,0.76705,0.767,0.767,98200000.0
2008-01-25 21:01:00,0.767,0.767,0.76685,0.76685,164400000.0
2008-01-25 21:02:00,0.7669,0.767,0.76685,0.76685,134400000.0
2008-01-25 21:03:00,0.76685,0.76695,0.76685,0.76695,114400000.0
2008-01-25 21:04:00,0.76695,0.767,0.76685,0.76685,43400000.0
2008-01-25 21:05:00,0.76695,0.76695,0.76685,0.76695,73600000.0
2008-01-25 21:06:00,0.76705,0.76705,0.7669,0.76695,70700000.0
2008-01-25 21:07:00,0.76695,0.767,0.76695,0.76695,65000000.0
2008-01-25 21:08:00,0.76695,0.76705,0.76685,0.767,155400004.0
2008-01-25 21:09:00,0.76705,0.76705,0.76685,0.76685,69100000.0
2008-01-25 21:10:00,0.76685,0.76705,0.76675,0.76705,51200000.0
2008-01-25 21:11:00,0.76685,0.76705,0.76685,0.76705,64900000.0
2008-01-25 21:12:00,0.76705,0.76745,0.76705,0.76745,70000000.0
2008-01-25 21:13:00,0.76745,0.7675,0.76725,0.76725,47000000.0
2008-01-25 21:14:00,0.76735,0.76745,0.76735,0.76745,51400000.0
2008-01-25 21:15:00,0.76745,0.7675,0.76725,0.76735,87600000.0
2008-01-25 21:16:00,0.76735,0.76745,0.76725,0.7673,83400000.0
2008-01-25 21:17:00,0.7673,0.7675,0.7673,0.76745,95600000.0
2008-01-25 21:18:00,0.76745,0.76745,0.76735,0.76735,70400000.0
2008-01-25 21:19:00,0.76735,0.7675,0.76725,0.7674,71900000.0
2008-01-25 21:20:00,0.7674,0.7675,0.7673,0.7675,57600000.0
2008-01-25 21:21:00,0.7675,0.7675,0.76725,0.7673,55400000.0
2008-01-25 21:22:00,0.7673,0.76745,0.7673,0.76735,84000000.0
2008-01-25 21:23:00,0.76735,0.7676,0.76725,0.7676,71100000.0
2008-01-25 21:24:00,0.7676,0.7676,0.76725,0.76735,59000000.0
2008-01-25 21:25:00,0.7676,0.7676,0.76745,0.76745,26400000.0
2008-01-25 21:26:00,0.76745,0.76745,0.76745,0.76745,16800000.0
2008-01-25 21:27:00,0.76745,0.7676,0.76745,0.76755,36000000.0
2008-01-25 21:28:00,0.76755,0.76755,0.76755,0.76755,20200000.0
2008-01-25 21:29:00,0.7672,0.7676,0.7672,0.76755,24400000.0
2008-01-25 21:30:00,0.76755,0.7676,0.76705,0.7675,55200000.0
2008-01-25 21:31:00,0.7675,0.7675,0.7673,0.7673,25600000.0
2008-01-25 21:32:00,0.7673,0.7675,0.7673,0.7675,28000000.0
2008-01-25 21:33:00,0.7675,0.7675,0.76705,0.7673,19400000.0
2008-01-25 21:34:00,0.7673,0.7673,0.76705,0.76705,47600000.0
2008-01-25 21:35:00,0.7673,0.7675,0.7672,0.7672,85200000.0
2008-01-25 21:36:00,0.7672,0.7675,0.7672,0.76735,247699993.0
2008-01-25 21:37:00,0.7673,0.7674,0.7673,0.76735,105200000.0
2008-01-25 21:38:00,0.76735,0.7685,0.76715,0.7685,175100000.0
2008-01-25 21:39:00,0.76835,0.7685,0.76785,0.76785,115100000.0
2008-01-25 21:40:00,0.76785,0.76785,0.76775,0.76775,64800000.0
2008-01-25 21:41:00,0.76775,0.7678,0.76775,0.7678,80400000.0
2008-01-25 21:42:00,0.7678,0.7678,0.76745,0.7678,29600000.0
2008-01-25 21:43:00,0.7678,0.7678,0.7678,0.7678,7200000.0
2008-01-25 21:44:00,0.7678,0.7678,0.76745,0.76765,62500000.0
2008-01-25 21:45:00,0.76765,0.76765,0.7672,0.7672,107600000.0
2008-01-25 21:46:00,0.7672,0.7672,0.76715,0.76715,15900000.0
2008-01-25 21:47:00,0.7672,0.7672,0.76715,0.76715,21600000.0
2008-01-25 21:48:00,0.7672,0.7672,0.76715,0.76715,12300000.0
2008-01-25 21:49:00,0.7672,0.7672,0.76715,0.76715,54500000.0
2008-01-25 21:50:00,0.7673,0.7674,0.7672,0.7674,159500000.0
2008-01-25 21:51:00,0.7674,0.7674,0.76715,0.7672,215500000.0
2008-01-25 21:52:00,0.76735,0.7674,0.7673,0.7674,148100000.0
2008-01-25 21:53:00,0.7674,0.76775,0.76725,0.76725,74400000.0
2008-01-25 21:54:00,0.76725,0.76745,0.7672,0.7674,104300000.0
2008-01-25 21:55:00,0.7674,0.7677,0.76715,0.76755,165900000.0
2008-01-25 21:56:00,0.76755,0.76785,0.76755,0.76785,115700000.0
2008-01-25 21:57:00,0.76785,0.7679,0.7677,0.7679,122900000.0
2008-01-25 21:58:00,0.7679,0.76825,0.7679,0.7682,134100000.0
2008-01-25 21:59:00,0.76825,0.76895,0.76825,0.7688,204900000.0
2008-01-25 22:00:00,0.76885,0.76885,0.76825,0.76825,125600000.0
2008-01-25 22:01:00,0.76825,0.7684,0.7681,0.7684,208200000.0
2008-01-25 22:02:00,0.7684,0.76845,0.7682,0.76825,86300000.0
2008-01-25 22:03:00,0.7682,0.76845,0.76815,0.7682,168700000.0
2008-01-25 22:04:00,0.7682,0.76875,0.76815,0.7686,346400000.0
2008-01-25 22:05:00,0.7684,0.76905,0.7684,0.76895,312400000.0
2008-01-25 22:06:00,0.76895,0.769,0.7686,0.7688,147600000.0
2008-01-25 22:07:00,0.7688,0.7688,0.76835,0.76835,79900000.0
2008-01-25 22:08:00,0.76835,0.76835,0.7683,0.76835,68400000.0
2008-01-25 22:09:00,0.7683,0.7684,0.76785,0.7684,65100000.0
2008-01-25 22:10:00,0.7688,0.76915,0.76875,0.76905,439500000.0
2008-01-25 22:11:00,0.76905,0.76915,0.76905,0.76915,148999997.0
2008-01-25 22:12:00,0.76915,0.76925,0.76905,0.76925,148300000.0
2008-01-25 22:13:00,0.7692,0.76925,0.76915,0.7692,114400000.0
2008-01-25 22:14:00,0.7692,0.77015,0.7692,0.77005,344700000.0
2008-01-25 22:15:00,0.77005,0.77015,0.76975,0.77005,319000000.0
2008-01-25 22:16:00,0.77005,0.7701,0.76985,0.76985,174200000.0
2008-01-25 22:17:00,0.7698,0.76995,0.7695,0.76985,217000000.0
2008-01-25 22:18:00,0.7698,0.76995,0.7698,0.76995,130900000.0
2008-01-25 22:19:00,0.76995,0.77,0.76985,0.77,233500000.0
2008-01-25 22:20:00,0.77,0.77,0.7699,0.77,78000000.0
2008-01-25 22:21:00,0.77,0.7702,0.77,0.77015,121200000.0
2008-01-25 22:22:00,0.77015,0.7702,0.77005,0.7702,110400000.0
2008-01-25 22:23:00,0.7702,0.7703,0.77,0.77,154100000.0
2008-01-25 22:24:00,0.7701,0.77015,0.77,0.77015,68800000.0
2008-01-25 22:25:00,0.77015,0.77015,0.7693,0.7695,148400000.0
2008-01-25 22:26:00,0.7695,0.7695,0.76895,0.7695,366600000.0
2008-01-25 22:27:00,0.7695,0.76965,0.76935,0.7695,194100000.0
2008-01-25 22:28:00,0.7695,0.76955,0.7694,0.7695,96500000.0
2008-01-25 22:29:00,0.7695,0.7695,0.76945,0.76945,50400000.0
2008-01-25 22:30:00,0.7694,0.7696,0.76935,0.7695,44900000.0
2008-01-25 22:31:00,0.7695,0.7696,0.76945,0.76945,56200000.0
2008-01-25 22:32:00,0.76945,0.76945,0.76915,0.76915,85600000.0
2008-01-25 22:33:00,0.7694,0.7696,0.76895,0.76925,304100000.0
2008-01-25 22:34:00,0.7693,0.76935,0.76855,0.7693,484099999.0
2008-01-25 22:35:00,0.7693,0.7693,0.76925,0.7693,43600000.0
2008-01-25 22:36:00,0.7693,0.76985,0.76925,0.7698,112900000.0
2008-01-25 22:37:00,0.7698,0.76995,0.7698,0.7699,67200000.0
2008-01-25 22:38:00,0.7699,0.77005,0.76955,0.76995,200100000.0
2008-01-25 22:39:00,0.76995,0.76995,0.7699,0.7699,63800000.0
2008-01-25 22:40:00,0.7699,0.7701,0.7699,0.77005,283700000.0
2008-01-25 22:41:00,0.76995,0.77015,0.7699,0.76995,391700000.0
2008-01-25 22:42:00,0.76995,0.76995,0.76935,0.7697,148100000.0
2008-01-25 22:43:00,0.7697,0.76995,0.7697,0.7699,81200000.0
2008-01-25 22:44:00,0.76995,0.7701,0.76995,0.7701,82400000.0
2008-01-25 22:45:00,0.7701,0.7701,0.76985,0.7701,41000000.0
2008-01-25 22:46:00,0.7701,0.7702,0.77005,0.7702,131200000.0
2008-01-25 22:47:00,0.7702,0.7702,0.7699,0.77,150800000.0
2008-01-25 22:48:00,0.77,0.77,0.7697,0.7697,199300000.0
2008-01-25 22:49:00,0.7697,0.7697,0.76915,0.7694,241100000.0
2008-01-25 22:50:00,0.7694,0.7694,0.76915,0.7693,208700000.0
2008-01-25 22:51:00,0.7693,0.76935,0.76915,0.7692,461800000.0
2008-01-25 22:52:00,0.7693,0.76935,0.76925,0.76935,163400000.0
2008-01-25 22:53:00,0.76935,0.76945,0.76915,0.7694,485800008.0
2008-01-25 22:54:00,0.7694,0.76965,0.7693,0.76935,354599999.0
2008-01-25 22:55:00,0.76935,0.7694,0.76935,0.7694,100000000.0
2008-01-25 22:56:00,0.7694,0.7694,0.76915,0.76925,285200001.0
2008-01-25 22:57:00,0.76925,0.76945,0.76915,0.76945,351300002.0
2008-01-25 22:58:00,0.76945,0.76995,0.76895,0.76995,329100000.0
2008-01-25 22:59:00,0.76995,0.76995,0.76975,0.76975,154400000.0
2008-01-25 23:00:00,0.76975,0.7701,0.76975,0.7701,123200000.0
2008-01-25 23:01:00,0.76977,0.76993,0.76967,0.76983,413100000.0
2008-01-25 23:02:00,0.76978,0.76993,0.76978,0.76978,147800000.0
2008-01-25 23:03:00,0.76979,0.76995,0.76974,0.76974,265400001.0
2008-01-25 23:04:00,0.7697,0.76985,0.76968,0.76968,366900001.0
2008-01-25 23:05:00,0.76967,0.76982,0.76963,0.76967,247600000.0
2008-01-25 23:06:00,0.76968,0.76968,0.76948,0.76962,144999999.0
2008-01-25 23:07:00,0.76966,0.76966,0.76941,0.76955,174100001.0
2008-01-25 23:08:00,0.76955,0.76955,0.76937,0.76943,213300000.0
2008-01-25 23:09:00,0.76943,0.76948,0.76938,0.76943,184600000.0
2008-01-25 23:10:00,0.76938,0.76941,0.76911,0.76941,248400000.0
2008-01-25 23:11:00,0.76945,0.76958,0.7693,0.7693,170700000.0
2008-01-25 23:12:00,0.76931,0.76945,0.76931,0.76945,162100000.0
2008-01-25 23:13:00,0.76952,0.76952,0.76934,0.76944,287900000.0
2008-01-25 23:14:00,0.76945,0.76949,0.76939,0.76946,222400000.0
2008-01-25 23:15:00,0.76941,0.76941,0.76901,0.76938,211000000.0
2008-01-25 23:16:00,0.76942,0.76947,0.7693,0.76945,198300000.0
2008-01-25 23:17:00,0.76948,0.7698,0.76927,0.76948,214099999.0
2008-01-25 23:18:00,0.76948,0.7696,0.76928,0.7695,153400000.0
2008-01-25 23:19:00,0.76955,0.76963,0.76935,0.7695,376900001.0
2008-01-25 23:20:00,0.76948,0.76955,0.76948,0.76948,140500000.0
2008-01-25 23:21:00,0.76946,0.76946,0.76924,0.76925,86700000.0
2008-01-25 23:22:00,0.76928,0.7695,0.76927,0.76927,112399999.0
2008-01-25 23:23:00,0.76923,0.76938,0.76923,0.76932,88400000.0
2008-01-25 23:24:00,0.76928,0.76935,0.76903,0.76932,103600000.0
2008-01-25 23:25:00,0.76924,0.76935,0.76914,0.76932,195499998.0
2008-01-25 23:26:00,0.76931,0.76931,0.76882,0.76925,187800001.0
2008-01-25 23:27:00,0.7693,0.76931,0.76909,0.7692,111800000.0
2008-01-25 23:28:00,0.76925,0.76931,0.76914,0.76924,255400000.0
2008-01-25 23:29:00,0.76923,0.76939,0.76921,0.76925,257000000.0
2008-01-25 23:30:00,0.76923,0.7693,0.76895,0.76923,181100001.0
2008-01-25 23:31:00,0.76927,0.76927,0.76901,0.76912,229500000.0
2008-01-25 23:32:00,0.76911,0.76911,0.76864,0.76875,178800000.0
2008-01-25 23:33:00,0.76858,0.76877,0.76838,0.76873,113500000.0
2008-01-25 23:34:00,0.76874,0.76874,0.76864,0.76864,112400000.0
2008-01-25 23:35:00,0.7687,0.76916,0.76861,0.76916,141300000.0
2008-01-25 23:36:00,0.76925,0.76928,0.76912,0.76917,294300001.0
2008-01-25 23:37:00,0.76913,0.76924,0.76912,0.76918,151399999.0
2008-01-25 23:38:00,0.76915,0.7692,0.76902,0.7692,207500001.0
2008-01-25 23:39:00,0.7692,0.76922,0.76899,0.76905,211800000.0
2008-01-25 23:40:00,0.76911,0.76917,0.76898,0.76917,116300000.0
2008-01-25 23:41:00,0.76925,0.7693,0.7692,0.76925,336299998.0
2008-01-25 23:42:00,0.76911,0.76911,0.76854,0.76864,313400000.0
2008-01-25 23:43:00,0.7686,0.76871,0.76855,0.76857,164899999.0
2008-01-25 23:44:00,0.76853,0.76855,0.76837,0.76851,193800000.0
2008-01-25 23:45:00,0.76855,0.76858,0.7685,0.76858,85100000.0
2008-01-25 23:46:00,0.76855,0.76855,0.76829,0.76829,256999999.0
2008-01-25 23:47:00,0.76837,0.76837,0.76815,0.76816,156999998.0
2008-01-25 23:48:00,0.7681,0.76825,0.76807,0.7681,178600000.0
2008-01-25 23:49:00,0.76812,0.76817,0.76808,0.76812,162700000.0
2008-01-25 23:50:00,0.76815,0.76827,0.76803,0.76803,175100000.0
2008-01-25 23:51:00,0.76788,0.76788,0.76748,0.7677,145700001.0
2008-01-25 23:52:00,0.76775,0.76778,0.76755,0.76763,170100000.0
2008-01-25 23:53:00,0.76763,0.7677,0.76738,0.7677,114000000.0
2008-01-25 23:54:00,0.7677,0.76772,0.76753,0.76763,172900000.0
2008-01-25 23:55:00,0.7676,0.76769,0.76752,0.76764,259500000.0
2008-01-25 23:56:00,0.76767,0.76767,0.76747,0.76753,146000000.0
2008-01-25 23:57:00,0.76749,0.76749,0.76719,0.76749,146900001.0
2008-01-25 23:58:00,0.76754,0.76764,0.76751,0.76753,160400000.0
2008-01-25 23:59:00,0.76747,0.76749,0.76725,0.76725,232900001.0
2008-01-28 00:02:00,0.7702,0.7704,0.7702,0.7702,135600000.0
2008-01-28 00:03:00,0.7703,0.7703,0.7701,0.7702,135600000.0
2008-01-28 00:04:00,0.7701,0.7701,0.7696,0.7696,135600000.0
2008-01-28 00:07:00,0.7695,0.77,0.7695,0.7699,135600000.0
2008-01-28 00:08:00,0.7696,0.7701,0.7696,0.7701,135600000.0
2008-01-28 00:09:00,0.7699,0.7702,0.7699,0.7701,135600000.0
2008-01-28 00:10:00,0.7702,0.7702,0.7701,0.7701,135600000.0
2008-01-28 00:11:00,0.7702,0.7702,0.7702,0.7702,135600000.0
2008-01-28 00:14:00,0.7701,0.7701,0.7701,0.7701,135600000.0
2008-01-28 00:17:00,0.77,0.7701,0.77,0.7701,135600000.0
2008-01-28 00:18:00,0.7702,0.7702,0.77,0.77,135600000.0
2008-01-28 00:19:00,0.7701,0.7701,0.7699,0.7699,135600000.0
2008-01-28 00:20:00,0.77,0.77,0.77,0.77,135600000.0
2008-01-28 00:21:00,0.7699,0.7699,0.7699,0.7699,135600000.0
2008-01-28 00:22:00,0.7698,0.7698,0.7695,0.7695,135600000.0
2008-01-28 00:23:00,0.7696,0.7696,0.7695,0.7695,135600000.0
2008-01-28 00:24:00,0.7694,0.77,0.7694,0.77,135600000.0
2008-01-28 00:25:00,0.7698,0.7698,0.7695,0.7695,135600000.0
2008-01-28 00:26:00,0.7693,0.7693,0.7693,0.7693,135600000.0
2008-01-28 00:29:00,0.7692,0.7693,0.7692,0.7692,135600000.0
2008-01-28 00:30:00,0.7693,0.7695,0.7692,0.7695,135600000.0
2008-01-28 00:31:00,0.7694,0.7694,0.7694,0.7694,135600000.0
2008-01-28 00:32:00,0.7697,0.7697,0.7697,0.7697,135600000.0
2008-01-28 00:34:00,0.7698,0.7698,0.7698,0.7698,135600000.0
2008-01-28 00:36:00,0.7697,0.7697,0.7697,0.7697,135600000.0
2008-01-28 00:37:00,0.7698,0.7698,0.7697,0.7697,135600000.0
2008-01-28 00:38:00,0.7698,0.7699,0.7697,0.7698,135600000.0
2008-01-28 00:40:00,0.7697,0.7697,0.7697,0.7697,135600000.0
2008-01-28 00:41:00,0.7696,0.7696,0.7696,0.7696,135600000.0
2008-01-28 00:42:00,0.7697,0.7697,0.7696,0.7696,135600000.0
2008-01-28 00:43:00,0.7698,0.7698,0.7697,0.7697,135600000.0
2008-01-28 00:44:00,0.7698,0.7698,0.7697,0.7698,135600000.0
2008-01-28 00:45:00,0.7697,0.7697,0.7696,0.7696,135600000.0
2008-01-28 00:47:00,0.7697,0.7697,0.7696,0.7696,135600000.0
2008-01-28 00:49:00,0.7694,0.7694,0.7694,0.7694,135600000.0
2008-01-28 00:50:00,0.7693,0.7693,0.7692,0.7692,135600000.0
2008-01-28 00:53:00,0.7693,0.7693,0.7692,0.7692,135600000.0
2008-01-28 00:55:00,0.7693,0.7693,0.7693,0.7693,135600000.0
2008-01-28 00:56:00,0.7697,0.7698,0.7697,0.7698,135600000.0
2008-01-28 00:57:00,0.77,0.77,0.7699,0.7699,135600000.0
2008-01-28 00:58:00,0.7697,0.7697,0.7696,0.7696,135600000.0
2008-01-28 00:59:00,0.7698,0.7698,0.7698,0.7698,135600000.0
2008-01-28 01:02:00,0.7699,0.7699,0.7699,0.7699,135600000.0
2008-01-28 01:03:00,0.7698,0.7698,0.7698,0.7698,135600000.0
2008-01-28 01:04:00,0.7699,0.7699,0.7697,0.7697,135600000.0
2008-01-28 01:05:00,0.7698,0.7698,0.7697,0.7697,135600000.0
2008-01-28 01:07:00,0.7696,0.7696,0.7696,0.7696,135600000.0
2008-01-28 01:08:00,0.7694,0.7694,0.7694,0.7694,135600000.0
2008-01-28 01:11:00,0.7696,0.7696,0.7695,0.7695,135600000.0
2008-01-28 01:13:00,0.7694,0.7696,0.7694,0.7696,135600000.0
2008-01-28 01:16:00,0.7697,0.7697,0.7697,0.7697,135600000.0
2008-01-28 01:17:00,0.7698,0.7698,0.7698,0.7698,135600000.0
2008-01-28 01:19:00,0.7697,0.7698,0.7697,0.7698,135600000.0
2008-01-28 01:20:00,0.7695,0.7698,0.7694,0.7698,135600000.0
2008-01-28 01:21:00,0.7696,0.7696,0.7696,0.7696,135600000.0
2008-01-28 01:22:00,0.7695,0.7695,0.7695,0.7695,135600000.0
2008-01-28 01:23:00,0.7694,0.7695,0.7693,0.7693,135600000.0
2008-01-28 01:24:00,0.7694,0.7696,0.7694,0.7696,135600000.0
2008-01-28 01:26:00,0.7695,0.7695,0.7695,0.7695,135600000.0
2008-01-28 01:27:00,0.7696,0.7696,0.7696,0.7696,135600000.0
2008-01-28 01:31:00,0.7695,0.7695,0.7694,0.7694,135600000.0
2008-01-28 01:33:00,0.7697,0.7697,0.7697,0.7697,135600000.0
2008-01-28 01:35:00,0.7694,0.7694,0.7694,0.7694,135600000.0
2008-01-28 01:36:00,0.7693,0.7694,0.7693,0.7694,135600000.0
2008-01-28 01:37:00,0.7696,0.7696,0.7695,0.7695,135600000.0
2008-01-28 01:38:00,0.7696,0.7696,0.7695,0.7695,135600000.0
2008-01-28 01:41:00,0.7693,0.7693,0.7693,0.7693,135600000.0
2008-01-28 01:42:00,0.7694,0.7694,0.7693,0.7693,135600000.0
2008-01-28 01:43:00,0.7694,0.7694,0.7693,0.7694,135600000.0
2008-01-28 01:46:00,0.7693,0.7694,0.7693,0.7694,135600000.0
2008-01-28 01:48:00,0.7693,0.7694,0.7693,0.7694,135600000.0
2008-01-28 01:50:00,0.7693,0.7693,0.7693,0.7693,135600000.0
2008-01-28 01:51:00,0.7692,0.7693,0.7692,0.7693,135600000.0
2008-01-28 01:52:00,0.7692,0.7693,0.7692,0.7692,135600000.0
2008-01-28 01:53:00,0.769,0.769,0.769,0.769,135600000.0
2008-01-28 01:54:00,0.7691,0.7691,0.769,0.769,135600000.0
2008-01-28 01:55:00,0.7691,0.7691,0.769,0.769,135600000.0
2008-01-28 01:59:00,0.7691,0.77,0.769,0.7698,135600000.0
2008-01-28 02:00:00,0.7698,0.7699,0.76965,0.7699,135600000.0
2008-01-28 02:01:00,0.7699,0.7699,0.7697,0.7699,98600000.0
2008-01-28 02:02:00,0.7699,0.7699,0.7698,0.7699,94000000.0
2008-01-28 02:03:00,0.7699,0.7699,0.7698,0.7699,88000000.0
2008-01-28 02:04:00,0.7699,0.7699,0.7697,0.7698,432500000.0
2008-01-28 02:05:00,0.7698,0.7698,0.7693,0.7693,562800000.0
2008-01-28 02:06:00,0.7693,0.7693,0.7692,0.7693,92200000.0
2008-01-28 02:07:00,0.7693,0.7698,0.7693,0.7694,432800000.0
2008-01-28 02:08:00,0.7694,0.7694,0.7694,0.7694,356000000.0
2008-01-28 02:09:00,0.76925,0.7694,0.76925,0.7694,214400000.0
2008-01-28 02:10:00,0.7694,0.7694,0.7694,0.7694,128000000.0
2008-01-28 02:11:00,0.7694,0.7696,0.76925,0.7694,365600000.0
2008-01-28 02:12:00,0.7694,0.7694,0.76925,0.7694,279200000.0
2008-01-28 02:13:00,0.7694,0.7696,0.7694,0.7696,167600000.0
2008-01-28 02:14:00,0.7695,0.7696,0.7695,0.7695,283000000.0
2008-01-28 02:15:00,0.7695,0.7695,0.7694,0.7694,411200000.0
2008-01-28 02:16:00,0.7694,0.7698,0.7694,0.7698,242400000.0
2008-01-28 02:17:00,0.7698,0.7699,0.7696,0.7699,291000000.0
2008-01-28 02:18:00,0.7699,0.7699,0.7694,0.7694,611800000.0
2008-01-28 02:19:00,0.7694,0.7694,0.76935,0.76935,193500000.0
2008-01-28 02:20:00,0.7694,0.7698,0.7692,0.7693,429099998.0
2008-01-28 02:21:00,0.7693,0.7693,0.7693,0.7693,150400000.0
2008-01-28 02:22:00,0.7693,0.7693,0.7693,0.7693,91200000.0
2008-01-28 02:23:00,0.7693,0.7693,0.76925,0.76925,416800000.0
2008-01-28 02:24:00,0.76925,0.7695,0.7692,0.7695,133600000.0
2008-01-28 02:25:00,0.7695,0.7695,0.7694,0.7695,326400000.0
2008-01-28 02:26:00,0.7695,0.7695,0.7694,0.7695,419199999.0
2008-01-28 02:27:00,0.7695,0.7696,0.7695,0.7696,448800000.0
2008-01-28 02:28:00,0.7696,0.7696,0.7695,0.7696,375200000.0
2008-01-28 02:29:00,0.7696,0.7696,0.7695,0.7696,623200000.0
2008-01-28 02:30:00,0.7696,0.7696,0.7696,0.7696,329600000.0
2008-01-28 02:31:00,0.7696,0.7696,0.7696,0.7696,364000000.0
2008-01-28 02:32:00,0.7696,0.7696,0.7696,0.7696,340000000.0
2008-01-28 02:33:00,0.7696,0.7696,0.7696,0.7696,242400000.0
2008-01-28 02:34:00,0.7696,0.7696,0.7696,0.7696,300800000.0
2008-01-28 02:35:00,0.7696,0.7696,0.7694,0.7694,448800000.0
2008-01-28 02:36:00,0.7694,0.7694,0.7693,0.7694,505499999.0
2008-01-28 02:37:00,0.7694,0.7694,0.7692,0.7694,256600000.0
2008-01-28 02:38:00,0.7694,0.7694,0.7693,0.7693,344100000.0
2008-01-28 02:39:00,0.7694,0.7694,0.7692,0.7694,198200000.0
2008-01-28 02:40:00,0.7694,0.7694,0.7692,0.7692,590500000.0
2008-01-28 02:41:00,0.7692,0.7694,0.7692,0.7693,404300000.0
2008-01-28 02:42:00,0.7693,0.7694,0.7692,0.7693,421900000.0
2008-01-28 02:43:00,0.7693,0.7695,0.7693,0.7694,399200000.0
2008-01-28 02:44:00,0.7694,0.7694,0.7694,0.7694,410400000.0
2008-01-28 02:45:00,0.7694,0.7694,0.76925,0.7694,445900000.0
2008-01-28 02:46:00,0.7694,0.7694,0.7694,0.7694,333600000.0
2008-01-28 02:47:00,0.7694,0.7695,0.7694,0.7695,161400000.0
2008-01-28 02:48:00,0.7695,0.7695,0.7691,0.76925,238200000.0
2008-01-28 02:49:00,0.76925,0.76925,0.7691,0.76925,71900000.0
2008-01-28 02:50:00,0.76925,0.7694,0.76925,0.7693,78600000.0
2008-01-28 02:51:00,0.7693,0.7693,0.7691,0.7693,68000000.0
2008-01-28 02:52:00,0.7693,0.7694,0.7691,0.7692,149800000.0
2008-01-28 02:53:00,0.7692,0.7692,0.7689,0.769,1008299995.0
2008-01-28 02:54:00,0.769,0.7692,0.769,0.769,866800017.0
2008-01-28 02:55:00,0.769,0.7691,0.7689,0.7689,592000005.0
2008-01-28 02:56:00,0.7689,0.769,0.7689,0.7689,750399982.0
2008-01-28 02:57:00,0.7689,0.7689,0.7688,0.7689,78000000.0
2008-01-28 02:58:00,0.7689,0.7691,0.7689,0.7691,83200000.0
2008-01-28 02:59:00,0.7691,0.77015,0.769,0.7694,701900003.0
2008-01-28 03:00:00,0.7694,0.7695,0.7693,0.7695,375800000.0
2008-01-28 03:01:00,0.7694,0.7696,0.769,0.7691,588300000.0
2008-01-28 03:02:00,0.7691,0.7692,0.7691,0.7692,428000000.0
2008-01-28 03:03:00,0.76915,0.7694,0.7691,0.7691,511400000.0
2008-01-28 03:04:00,0.7692,0.7695,0.769,0.7691,442300001.0
2008-01-28 03:05:00,0.7691,0.7691,0.769,0.7691,239199999.0
2008-01-28 03:06:00,0.76895,0.7691,0.76895,0.7691,134400000.0
2008-01-28 03:07:00,0.7691,0.7692,0.769,0.7692,192000000.0
2008-01-28 03:08:00,0.7692,0.7692,0.7689,0.769,78100000.0
2008-01-28 03:09:00,0.7691,0.7692,0.7691,0.7692,535999976.0
2008-01-28 03:10:00,0.7692,0.7692,0.7691,0.7692,336699999.0
2008-01-28 03:11:00,0.7692,0.7693,0.7691,0.7693,430400000.0
2008-01-28 03:12:00,0.7693,0.7693,0.7692,0.7692,90400000.0
2008-01-28 03:13:00,0.7692,0.7692,0.7692,0.7692,84000000.0
2008-01-28 03:14:00,0.7692,0.7692,0.7692,0.7692,88800000.0
2008-01-28 03:15:00,0.7692,0.7692,0.7692,0.7692,59300000.0
2008-01-28 03:16:00,0.7692,0.7693,0.7692,0.7693,402200006.0
2008-01-28 03:17:00,0.7692,0.7692,0.7691,0.7692,316299993.0
2008-01-28 03:18:00,0.7691,0.7692,0.769,0.76905,102999998.0
2008-01-28 03:19:00,0.76905,0.7693,0.76905,0.76915,369699992.0
2008-01-28 03:20:00,0.76915,0.76915,0.76915,0.76915,78000000.0
2008-01-28 03:21:00,0.76915,0.7692,0.76915,0.7692,173000000.0
2008-01-28 03:22:00,0.7692,0.7694,0.76915,0.76915,93450000.0
2008-01-28 03:23:00,0.76915,0.7695,0.76915,0.7695,132800000.0
2008-01-28 03:24:00,0.7695,0.76955,0.7692,0.7695,379600003.0
2008-01-28 03:25:00,0.7695,0.76955,0.7695,0.76955,170899994.0
2008-01-28 03:26:00,0.76955,0.7701,0.7695,0.7696,98400000.0
2008-01-28 03:27:00,0.7696,0.7696,0.7696,0.7696,88800000.0
2008-01-28 03:28:00,0.7696,0.7699,0.7695,0.7699,162400000.0
2008-01-28 03:29:00,0.7699,0.7699,0.7696,0.7699,68500000.0
2008-01-28 03:30:00,0.7699,0.7699,0.7697,0.76985,189099997.0
2008-01-28 03:31:00,0.76985,0.7699,0.76985,0.7699,479099990.0
2008-01-28 03:32:00,0.7699,0.77,0.76985,0.77,411799996.0
2008-01-28 03:33:00,0.77,0.77,0.7699,0.76995,127600000.0
2008-01-28 03:34:00,0.76995,0.77,0.76995,0.76995,166900000.0
2008-01-28 03:35:00,0.77,0.77,0.7699,0.76995,234100000.0
2008-01-28 03:36:00,0.76995,0.77,0.7699,0.77,128800000.0
2008-01-28 03:37:00,0.77,0.7701,0.7699,0.77,341600005.0
2008-01-28 03:38:00,0.77,0.7704,0.77,0.7704,270400000.0
2008-01-28 03:39:00,0.7704,0.7704,0.77035,0.7704,258400000.0
2008-01-28 03:40:00,0.7704,0.7704,0.7702,0.7703,611999989.0
2008-01-28 03:41:00,0.7703,0.7703,0.7701,0.7702,140800000.0
2008-01-28 03:42:00,0.7702,0.7702,0.77,0.77,509399997.0
2008-01-28 03:43:00,0.77,0.7701,0.77,0.77005,196100000.0
2008-01-28 03:44:00,0.77005,0.7701,0.77,0.7701,136000000.0
2008-01-28 03:45:00,0.7701,0.7701,0.7697,0.76995,174200000.0
2008-01-28 03:46:00,0.77,0.77,0.7699,0.7699,369599994.0
2008-01-28 03:47:00,0.7699,0.7699,0.76985,0.7699,331300000.0
2008-01-28 03:48:00,0.7699,0.7699,0.7698,0.7698,235199996.0
2008-01-28 03:49:00,0.7698,0.7699,0.7697,0.7697,632800018.0
2008-01-28 03:50:00,0.7698,0.7698,0.7694,0.7698,210800000.0
2008-01-28 03:51:00,0.7698,0.77,0.7697,0.76995,42500000.0
2008-01-28 03:52:00,0.76995,0.77,0.76995,0.77,4100000.0
2008-01-28 03:53:00,0.77,0.77,0.7698,0.77,5800000.0
2008-01-28 03:54:00,0.77,0.77,0.7698,0.77,108900000.0
2008-01-28 03:55:00,0.77,0.7702,0.76975,0.7702,167200000.0
2008-01-28 03:56:00,0.7702,0.7702,0.7692,0.76925,489800000.0
2008-01-28 03:57:00,0.7695,0.7695,0.76925,0.7693,253600000.0
2008-01-28 03:58:00,0.7693,0.7693,0.7691,0.7691,567100000.0
2008-01-28 03:59:00,0.7691,0.7693,0.7691,0.7692,659600001.0
2008-01-28 04:00:00,0.7692,0.7695,0.769,0.769,1051899993.0
2008-01-28 04:01:00,0.769,0.769,0.7687,0.7688,803100013.0
2008-01-28 04:02:00,0.7688,0.7688,0.7687,0.7687,308000000.0
2008-01-28 04:03:00,0.7688,0.7688,0.76865,0.7688,234699998.0
2008-01-28 04:04:00,0.7688,0.7691,0.7687,0.769,573799999.0
2008-01-28 04:05:00,0.769,0.769,0.7687,0.7687,285600000.0
2008-01-28 04:06:00,0.7687,0.7687,0.7683,0.7684,383999998.0
2008-01-28 04:07:00,0.7684,0.7684,0.7684,0.7684,275200000.0
2008-01-28 04:08:00,0.7684,0.7685,0.7684,0.7685,220000000.0
2008-01-28 04:09:00,0.7685,0.7685,0.7684,0.7685,220000000.0
2008-01-28 04:10:00,0.7685,0.7685,0.7683,0.7683,416900001.0
2008-01-28 04:11:00,0.7683,0.7685,0.7683,0.7685,122800000.0
2008-01-28 04:12:00,0.7685,0.7685,0.76825,0.7685,64400000.0
2008-01-28 04:13:00,0.7685,0.7685,0.76825,0.76825,38700000.0
2008-01-28 04:14:00,0.76825,0.7685,0.76825,0.7685,78300000.0
2008-01-28 04:15:00,0.7685,0.7685,0.7684,0.7685,101350000.0
2008-01-28 04:16:00,0.7685,0.7685,0.7683,0.7685,118800000.0
2008-01-28 04:17:00,0.7685,0.7685,0.76835,0.7685,27800000.0
2008-01-28 04:18:00,0.7684,0.7685,0.76835,0.7684,58200000.0
2008-01-28 04:19:00,0.7684,0.7684,0.76835,0.76835,113600000.0
2008-01-28 04:20:00,0.76835,0.7685,0.76835,0.7685,109400000.0
2008-01-28 04:21:00,0.7685,0.7685,0.76845,0.7685,28100000.0
2008-01-28 04:22:00,0.7685,0.7685,0.7684,0.7685,92500000.0
2008-01-28 04:23:00,0.7685,0.7685,0.76835,0.7684,105650000.0
2008-01-28 04:24:00,0.7684,0.7684,0.7683,0.7684,252400000.0
2008-01-28 04:25:00,0.7684,0.7684,0.76835,0.7684,173600000.0
2008-01-28 04:26:00,0.7684,0.7685,0.7683,0.7684,418299992.0
2008-01-28 04:27:00,0.7685,0.7685,0.76835,0.76835,275799999.0
2008-01-28 04:28:00,0.7684,0.7684,0.7683,0.7684,145200000.0
2008-01-28 04:29:00,0.7684,0.7684,0.7683,0.7684,289000000.0
2008-01-28 04:30:00,0.7683,0.7685,0.7683,0.7684,264600000.0
2008-01-28 04:31:00,0.7684,0.7684,0.7683,0.7683,169200000.0
2008-01-28 04:32:00,0.7683,0.7683,0.7681,0.7681,168500000.0
2008-01-28 04:33:00,0.7681,0.769,0.7681,0.7682,359900000.0
2008-01-28 04:34:00,0.7682,0.7686,0.7682,0.7685,381200000.0
2008-01-28 04:35:00,0.76845,0.7688,0.76845,0.7688,232100000.0
2008-01-28 04:36:00,0.7688,0.7692,0.7688,0.7688,402400000.0
2008-01-28 04:37:00,0.7688,0.7688,0.7686,0.7687,499099996.0
2008-01-28 04:38:00,0.7687,0.7687,0.76855,0.7686,613799999.0
2008-01-28 04:39:00,0.76855,0.7691,0.76855,0.7686,172800000.0
2008-01-28 04:40:00,0.7686,0.7687,0.76845,0.7687,556000000.0
2008-01-28 04:41:00,0.7687,0.7689,0.76865,0.7689,247900000.0
2008-01-28 04:42:00,0.7689,0.7689,0.76865,0.76865,317600000.0
2008-01-28 04:43:00,0.76865,0.76865,0.76865,0.76865,66100000.0
2008-01-28 04:44:00,0.76865,0.7691,0.76865,0.7687,526200000.0
2008-01-28 04:45:00,0.7687,0.7687,0.7686,0.7687,471200000.0
2008-01-28 04:46:00,0.7687,0.7687,0.7686,0.7686,394500000.0
2008-01-28 04:47:00,0.7686,0.7686,0.7686,0.7686,81900000.0
2008-01-28 04:48:00,0.7686,0.76865,0.7686,0.76865,64800000.0
2008-01-28 04:49:00,0.76865,0.76895,0.76865,0.76895,124800000.0
2008-01-28 04:50:00,0.76895,0.769,0.7688,0.7689,128800000.0
2008-01-28 04:51:00,0.7689,0.7689,0.7688,0.7689,188000000.0
2008-01-28 04:52:00,0.7689,0.769,0.7686,0.7689,420700004.0
2008-01-28 04:53:00,0.7689,0.769,0.7689,0.769,196200000.0
2008-01-28 04:54:00,0.769,0.769,0.76885,0.769,180000000.0
2008-01-28 04:55:00,0.769,0.769,0.76895,0.769,70400000.0
2008-01-28 04:56:00,0.769,0.769,0.7689,0.769,158900001.0
2008-01-28 04:57:00,0.769,0.769,0.7688,0.7689,301600001.0
2008-01-28 04:58:00,0.7688,0.7689,0.7688,0.7689,288000000.0
2008-01-28 04:59:00,0.7688,0.769,0.7688,0.76895,143200000.0
2008-01-28 05:00:00,0.76895,0.76895,0.7688,0.7688,166200001.0
2008-01-28 05:01:00,0.7688,0.7689,0.76845,0.76845,456199996.0
2008-01-28 05:02:00,0.76845,0.76845,0.76845,0.76845,91200000.0
2008-01-28 05:03:00,0.76845,0.7686,0.76845,0.7686,240800000.0
2008-01-28 05:04:00,0.7686,0.7686,0.7685,0.7685,163200000.0
2008-01-28 05:05:00,0.7685,0.7685,0.7685,0.7685,84000000.0
2008-01-28 05:06:00,0.7685,0.7688,0.7685,0.7688,103200000.0
2008-01-28 05:07:00,0.7688,0.7688,0.7686,0.7687,188600000.0
2008-01-28 05:08:00,0.7688,0.7689,0.7685,0.7688,451599994.0
2008-01-28 05:09:00,0.7688,0.769,0.7687,0.7688,646799996.0
2008-01-28 05:10:00,0.7688,0.7689,0.7686,0.7687,443099997.0
2008-01-28 05:11:00,0.7687,0.76895,0.76865,0.7687,347200000.0
2008-01-28 05:12:00,0.7687,0.7687,0.7686,0.76865,185500000.0
2008-01-28 05:13:00,0.7686,0.76895,0.76845,0.76895,240600000.0
2008-01-28 05:14:00,0.76895,0.76895,0.7687,0.7687,318400000.0
2008-01-28 05:15:00,0.7687,0.7687,0.76835,0.76835,244800000.0
2008-01-28 05:16:00,0.76835,0.7684,0.76835,0.76835,197600000.0
2008-01-28 05:17:00,0.76835,0.76835,0.76805,0.76805,168000000.0
2008-01-28 05:18:00,0.76805,0.76825,0.768,0.7682,325600000.0
2008-01-28 05:19:00,0.7682,0.7682,0.7679,0.7681,154599998.0
2008-01-28 05:20:00,0.7681,0.7682,0.768,0.76805,128800000.0
2008-01-28 05:21:00,0.76805,0.76825,0.76795,0.76825,83200000.0
2008-01-28 05:22:00,0.76825,0.76825,0.76785,0.76785,191000000.0
2008-01-28 05:23:00,0.7679,0.768,0.76785,0.768,133300000.0
2008-01-28 05:24:00,0.768,0.768,0.76785,0.768,308000000.0
2008-01-28 05:25:00,0.768,0.768,0.7679,0.7679,179200000.0
2008-01-28 05:26:00,0.7679,0.76795,0.7676,0.76795,60100000.0
2008-01-28 05:27:00,0.76795,0.76795,0.76795,0.76795,48000000.0
2008-01-28 05:28:00,0.76795,0.76795,0.7679,0.76795,81800000.0
2008-01-28 05:29:00,0.76795,0.76795,0.76795,0.76795,48500000.0
2008-01-28 05:30:00,0.76795,0.7681,0.76795,0.76805,92000000.0
2008-01-28 05:31:00,0.76805,0.76805,0.76795,0.768,232500000.0
2008-01-28 05:32:00,0.768,0.768,0.7678,0.7679,218100002.0
2008-01-28 05:33:00,0.7679,0.7679,0.76785,0.7679,349400001.0
2008-01-28 05:34:00,0.7679,0.768,0.76785,0.768,121800000.0
2008-01-28 05:35:00,0.768,0.768,0.76785,0.76785,71800000.0
2008-01-28 05:36:00,0.76785,0.76785,0.7677,0.76785,81900000.0
2008-01-28 05:37:00,0.76785,0.76785,0.7677,0.76785,85200000.0
2008-01-28 05:38:00,0.7677,0.7681,0.7677,0.7679,194400000.0
2008-01-28 05:39:00,0.7679,0.768,0.76785,0.7679,333599997.0
2008-01-28 05:40:00,0.7679,0.7679,0.76785,0.76785,121200000.0
2008-01-28 05:41:00,0.76785,0.768,0.7677,0.7677,251199995.0
2008-01-28 05:42:00,0.7677,0.7677,0.76765,0.7677,622899999.0
2008-01-28 05:43:00,0.7677,0.7677,0.7675,0.7676,501100008.0
2008-01-28 05:44:00,0.7676,0.7677,0.76755,0.76755,300499996.0
2008-01-28 05:45:00,0.76755,0.7676,0.7674,0.7676,267500000.0
2008-01-28 05:46:00,0.76755,0.7676,0.76755,0.76755,251400000.0
2008-01-28 05:47:00,0.76755,0.7677,0.7674,0.7677,189199995.0
2008-01-28 05:48:00,0.7677,0.7677,0.76755,0.76755,86400000.0
2008-01-28 05:49:00,0.76755,0.7678,0.7674,0.7676,88800000.0
2008-01-28 05:50:00,0.7676,0.7679,0.7676,0.76775,124000000.0
2008-01-28 05:51:00,0.76775,0.7678,0.7675,0.7677,327899998.0
2008-01-28 05:52:00,0.7677,0.7677,0.7676,0.7677,215900001.0
2008-01-28 05:53:00,0.7677,0.7677,0.76755,0.7677,133600000.0
2008-01-28 05:54:00,0.7677,0.7678,0.7677,0.7678,176000000.0
2008-01-28 05:55:00,0.7678,0.7678,0.76765,0.7678,231200000.0
2008-01-28 05:56:00,0.7678,0.7679,0.7678,0.7679,200400000.0
2008-01-28 05:57:00,0.7678,0.768,0.7678,0.7679,331200000.0
2008-01-28 05:58:00,0.7679,0.7679,0.7678,0.7678,220800006.0
2008-01-28 05:59:00,0.7678,0.7678,0.7677,0.7677,596900008.0
2008-01-28 06:00:00,0.7678,0.7678,0.7676,0.7677,161100000.0
2008-01-28 06:01:00,0.7677,0.7677,0.7677,0.7677,324000000.0
2008-01-28 06:02:00,0.7677,0.7678,0.7677,0.7678,392800000.0
2008-01-28 06:03:00,0.7678,0.7679,0.7677,0.7679,224600000.0
2008-01-28 06:04:00,0.7679,0.7679,0.7678,0.7679,252000000.0
2008-01-28 06:05:00,0.7679,0.7679,0.7677,0.7677,297599999.0
2008-01-28 06:06:00,0.7677,0.7677,0.7677,0.7677,244000000.0
2008-01-28 06:07:00,0.7677,0.7677,0.7675,0.7676,785700032.0
2008-01-28 06:08:00,0.7676,0.7677,0.7676,0.7677,144000000.0
2008-01-28 06:09:00,0.7677,0.7677,0.7676,0.7676,393600016.0
2008-01-28 06:10:00,0.7676,0.7676,0.7676,0.7676,347200014.0
2008-01-28 06:11:00,0.7676,0.7677,0.7676,0.7676,206500000.0
2008-01-28 06:12:00,0.7676,0.7677,0.7676,0.7677,316000000.0
2008-01-28 06:13:00,0.7677,0.7677,0.7675,0.7676,683400025.0
2008-01-28 06:14:00,0.7676,0.7677,0.7675,0.7677,452899997.0
2008-01-28 06:15:00,0.7676,0.7677,0.7673,0.7673,306699999.0
2008-01-28 06:16:00,0.7673,0.7677,0.7673,0.7674,687699999.0
2008-01-28 06:17:00,0.7674,0.7675,0.7674,0.7674,298400000.0
2008-01-28 06:18:00,0.7674,0.7674,0.76685,0.7671,419600002.0
2008-01-28 06:19:00,0.7671,0.7671,0.767,0.7671,616299997.0
2008-01-28 06:20:00,0.7671,0.7671,0.7668,0.7668,620400011.0
2008-01-28 06:21:00,0.767,0.7672,0.7669,0.7669,260800000.0
2008-01-28 06:22:00,0.7671,0.7671,0.7667,0.767,813599970.0
2008-01-28 06:23:00,0.767,0.7674,0.7665,0.7666,835999992.0
2008-01-28 06:24:00,0.7666,0.7669,0.7666,0.7669,527199987.0
2008-01-28 06:25:00,0.7669,0.7669,0.7669,0.7669,107200000.0
2008-01-28 06:26:00,0.7669,0.76755,0.7669,0.7672,987000008.0
2008-01-28 06:27:00,0.7672,0.7673,0.7672,0.7673,428800000.0
2008-01-28 06:28:00,0.7673,0.7673,0.76715,0.7672,335100000.0
2008-01-28 06:29:00,0.7672,0.76765,0.7672,0.7674,767599999.0
2008-01-28 06:30:00,0.7674,0.7675,0.7673,0.7675,880000009.0
2008-01-28 06:31:00,0.7675,0.7675,0.7672,0.7672,682399984.0
2008-01-28 06:32:00,0.7674,0.7674,0.7672,0.7674,82600000.0
2008-01-28 06:33:00,0.7674,0.7674,0.7674,0.7674,79200000.0
2008-01-28 06:34:00,0.7674,0.7675,0.7674,0.7675,208100000.0
2008-01-28 06:35:00,0.7675,0.7675,0.7673,0.7674,663500001.0
2008-01-28 06:36:00,0.76735,0.7674,0.767,0.76735,224000000.0
2008-01-28 06:37:00,0.76735,0.7675,0.7667,0.7667,393699998.0
2008-01-28 06:38:00,0.7667,0.7672,0.7667,0.7668,359900000.0
2008-01-28 06:39:00,0.7668,0.7673,0.7668,0.7672,559300001.0
2008-01-28 06:40:00,0.7672,0.7672,0.7671,0.7672,271200000.0
2008-01-28 06:41:00,0.7672,0.7672,0.76715,0.76715,199200000.0
2008-01-28 06:42:00,0.76715,0.7673,0.76715,0.76715,106399998.0
2008-01-28 06:43:00,0.76715,0.7674,0.76715,0.76735,275200000.0
2008-01-28 06:44:00,0.76735,0.7674,0.7673,0.7673,105700000.0
2008-01-28 06:45:00,0.7674,0.7674,0.7671,0.7671,161300000.0
2008-01-28 06:46:00,0.7671,0.7673,0.7671,0.7673,805300018.0
2008-01-28 06:47:00,0.7673,0.7673,0.7672,0.7673,367700000.0
2008-01-28 06:48:00,0.7673,0.7673,0.7673,0.7673,216800000.0
2008-01-28 06:49:00,0.7673,0.7673,0.7673,0.7673,205600000.0
2008-01-28 06:50:00,0.7673,0.76755,0.7673,0.7674,196000000.0
2008-01-28 06:51:00,0.7674,0.7677,0.7674,0.7676,398400001.0
2008-01-28 06:52:00,0.7677,0.7677,0.7676,0.7677,407100000.0
2008-01-28 06:53:00,0.7677,0.7677,0.7673,0.7673,588000000.0
2008-01-28 06:54:00,0.7673,0.7673,0.7672,0.7672,159400000.0
2008-01-28 06:55:00,0.7672,0.7673,0.767,0.7672,109100001.0
2008-01-28 06:56:00,0.7672,0.7674,0.767,0.767,256099992.0
2008-01-28 06:57:00,0.767,0.7674,0.767,0.76715,161600000.0
2008-01-28 06:58:00,0.76715,0.7673,0.7671,0.7673,414600000.0
2008-01-28 06:59:00,0.7673,0.7673,0.76725,0.76725,166100000.0
2008-01-28 07:00:00,0.76725,0.7673,0.76725,0.76725,188800000.0
2008-01-28 07:01:00,0.76725,0.7675,0.76725,0.76735,647199977.0
2008-01-28 07:02:00,0.76735,0.7674,0.76735,0.76735,249100000.0
2008-01-28 07:03:00,0.76735,0.7675,0.76725,0.7675,212200000.0
2008-01-28 07:04:00,0.7675,0.76765,0.7674,0.76755,524200003.0
2008-01-28 07:05:00,0.76755,0.768,0.76755,0.768,187900000.0
2008-01-28 07:06:00,0.768,0.768,0.7678,0.7679,375199999.0
2008-01-28 07:07:00,0.7679,0.768,0.7677,0.7677,556700016.0
2008-01-28 07:08:00,0.7677,0.7677,0.7676,0.7676,202400000.0
2008-01-28 07:09:00,0.7676,0.7676,0.7673,0.7676,72500000.0
2008-01-28 07:10:00,0.7677,0.7677,0.7675,0.7675,325600000.0
2008-01-28 07:11:00,0.7675,0.7675,0.76715,0.7674,88700000.0
2008-01-28 07:12:00,0.7674,0.7674,0.76725,0.76725,93600000.0
2008-01-28 07:13:00,0.76725,0.76725,0.76725,0.76725,81600000.0
2008-01-28 07:14:00,0.76725,0.76725,0.76675,0.76725,76200000.0
2008-01-28 07:15:00,0.76725,0.7675,0.76705,0.7675,233199998.0
2008-01-28 07:16:00,0.7675,0.7675,0.7674,0.7674,373200010.0
2008-01-28 07:17:00,0.7675,0.7675,0.7674,0.7675,128700000.0
2008-01-28 07:18:00,0.7675,0.76785,0.76735,0.7678,106900000.0
2008-01-28 07:19:00,0.7678,0.7678,0.7675,0.7675,294400000.0
2008-01-28 07:20:00,0.7675,0.7675,0.7675,0.7675,210000000.0
2008-01-28 07:21:00,0.7675,0.7675,0.7673,0.7675,120800000.0
2008-01-28 07:22:00,0.7675,0.7677,0.7674,0.7677,333599998.0
2008-01-28 07:23:00,0.7677,0.7677,0.76755,0.7677,374299997.0
2008-01-28 07:24:00,0.7676,0.7677,0.7674,0.76755,126700000.0
2008-01-28 07:25:00,0.76755,0.76755,0.7674,0.76755,89600000.0
2008-01-28 07:26:00,0.76755,0.7676,0.76755,0.7676,332000000.0
2008-01-28 07:27:00,0.7676,0.7676,0.7674,0.76745,223200000.0
2008-01-28 07:28:00,0.76745,0.7677,0.76745,0.7677,161600000.0
2008-01-28 07:29:00,0.7677,0.7677,0.7676,0.7676,192799999.0
2008-01-28 07:30:00,0.7676,0.7676,0.7667,0.7667,242400000.0
2008-01-28 07:31:00,0.7667,0.767,0.7665,0.767,543299999.0
2008-01-28 07:32:00,0.7669,0.767,0.7669,0.767,190300000.0
2008-01-28 07:33:00,0.767,0.767,0.7669,0.767,441500000.0
2008-01-28 07:34:00,0.767,0.7675,0.767,0.7674,510400000.0
2008-01-28 07:35:00,0.7675,0.7675,0.7674,0.7674,303800002.0
2008-01-28 07:36:00,0.7674,0.7675,0.767,0.7672,658200000.0
2008-01-28 07:37:00,0.7672,0.7672,0.76685,0.7671,897499986.0
2008-01-28 07:38:00,0.7672,0.7672,0.7671,0.7672,200800000.0
2008-01-28 07:39:00,0.7672,0.7672,0.76695,0.7672,88800000.0
2008-01-28 07:40:00,0.7672,0.7672,0.7669,0.7669,291300000.0
2008-01-28 07:41:00,0.7671,0.7671,0.7669,0.7671,79100000.0
2008-01-28 07:42:00,0.7672,0.7672,0.767,0.767,266000000.0
2008-01-28 07:43:00,0.767,0.767,0.7669,0.767,310400000.0
2008-01-28 07:44:00,0.767,0.7672,0.7669,0.7672,328800000.0
2008-01-28 07:45:00,0.7672,0.7675,0.7671,0.7675,488000000.0
2008-01-28 07:46:00,0.7675,0.7678,0.7672,0.7673,645500000.0
2008-01-28 07:47:00,0.7673,0.7673,0.7672,0.7672,290399999.0
2008-01-28 07:48:00,0.7672,0.7672,0.767,0.767,216100000.0
2008-01-28 07:49:00,0.7672,0.7677,0.767,0.7677,367400000.0
2008-01-28 07:50:00,0.7677,0.7678,0.7677,0.7677,307900000.0
2008-01-28 07:51:00,0.76755,0.7678,0.76755,0.7678,241000000.0
2008-01-28 07:52:00,0.7678,0.7678,0.7675,0.7677,592799988.0
2008-01-28 07:53:00,0.7677,0.7678,0.7677,0.7678,415699991.0
2008-01-28 07:54:00,0.7678,0.7678,0.76735,0.7675,124500000.0
2008-01-28 07:55:00,0.7675,0.7677,0.76735,0.7675,243200000.0
2008-01-28 07:56:00,0.7675,0.7677,0.7675,0.7675,244800000.0
2008-01-28 07:57:00,0.7675,0.7678,0.7675,0.7678,348800000.0
2008-01-28 07:58:00,0.7677,0.7677,0.7677,0.7677,289600000.0
2008-01-28 07:59:00,0.7677,0.7679,0.76755,0.76755,206400000.0
2008-01-28 08:00:00,0.7676,0.7678,0.7676,0.7678,218500000.0
2008-01-28 08:01:00,0.7678,0.7679,0.76755,0.7677,655700002.0
2008-01-28 08:02:00,0.7676,0.7677,0.7674,0.7677,116800000.0
2008-01-28 08:03:00,0.7677,0.7677,0.76735,0.7675,193600000.0
2008-01-28 08:04:00,0.7675,0.7675,0.7667,0.76735,661200000.0
2008-01-28 08:05:00,0.76735,0.7674,0.7673,0.7673,344800000.0
2008-01-28 08:06:00,0.7673,0.7673,0.7672,0.7672,411200000.0
2008-01-28 08:07:00,0.7672,0.7672,0.7669,0.7671,168999999.0
2008-01-28 08:08:00,0.7671,0.7675,0.7671,0.76745,459499998.0
2008-01-28 08:09:00,0.76745,0.76745,0.76745,0.76745,87900000.0
2008-01-28 08:10:00,0.76745,0.76745,0.7672,0.76745,75600000.0
2008-01-28 08:11:00,0.76745,0.76745,0.7672,0.7672,80300000.0
2008-01-28 08:12:00,0.76745,0.7677,0.7672,0.76765,230899995.0
2008-01-28 08:13:00,0.76765,0.7677,0.76755,0.76765,84000000.0
2008-01-28 08:14:00,0.76765,0.76765,0.7676,0.7676,92700000.0
2008-01-28 08:15:00,0.76765,0.76765,0.7675,0.76765,113000000.0
2008-01-28 08:16:00,0.76765,0.76765,0.7675,0.76765,123700000.0
2008-01-28 08:17:00,0.76765,0.76765,0.7675,0.76765,115500000.0
2008-01-28 08:18:00,0.76765,0.7677,0.7676,0.76765,157600000.0
2008-01-28 08:19:00,0.76765,0.76765,0.7675,0.76765,65800000.0
2008-01-28 08:20:00,0.7675,0.76765,0.7675,0.76765,68300000.0
2008-01-28 08:21:00,0.76765,0.7677,0.76765,0.76765,96400000.0
2008-01-28 08:22:00,0.76765,0.7678,0.7676,0.76775,128400000.0
2008-01-28 08:23:00,0.76775,0.76775,0.7677,0.7677,143200000.0
2008-01-28 08:24:00,0.7677,0.7677,0.76765,0.76765,76000000.0
2008-01-28 08:25:00,0.76765,0.76765,0.7676,0.7676,540800000.0
2008-01-28 08:26:00,0.76755,0.7677,0.76755,0.76755,289399994.0
2008-01-28 08:27:00,0.76755,0.7677,0.76755,0.7677,364099997.0
2008-01-28 08:28:00,0.7677,0.7679,0.7676,0.7677,255200000.0
2008-01-28 08:29:00,0.7677,0.7678,0.76755,0.7678,157600000.0
2008-01-28 08:30:00,0.7678,0.7678,0.7676,0.7676,361599990.0
2008-01-28 08:31:00,0.7677,0.7678,0.7676,0.7678,188800000.0
2008-01-28 08:32:00,0.7676,0.7677,0.7675,0.7677,311699997.0
2008-01-28 08:33:00,0.7677,0.7677,0.7676,0.7677,377600000.0
2008-01-28 08:34:00,0.7677,0.7678,0.7677,0.7677,177600000.0
2008-01-28 08:35:00,0.7677,0.7677,0.7676,0.7676,423399999.0
2008-01-28 08:36:00,0.7676,0.7677,0.7676,0.7677,610699984.0
2008-01-28 08:37:00,0.7676,0.7678,0.7676,0.7677,327999999.0
2008-01-28 08:38:00,0.7677,0.7677,0.7677,0.7677,119200000.0
2008-01-28 08:39:00,0.7677,0.7677,0.76765,0.76765,100800000.0
2008-01-28 08:40:00,0.76765,0.76765,0.76765,0.76765,97200000.0
2008-01-28 08:41:00,0.76765,0.7677,0.7675,0.7676,304400001.0
2008-01-28 08:42:00,0.7676,0.7676,0.7675,0.7676,508600000.0
2008-01-28 08:43:00,0.7676,0.7677,0.7676,0.7677,383600000.0
2008-01-28 08:44:00,0.76765,0.7677,0.7675,0.7677,253000000.0
2008-01-28 08:45:00,0.7677,0.7678,0.76765,0.7677,243200000.0
2008-01-28 08:46:00,0.7677,0.7678,0.7676,0.7678,236600002.0
2008-01-28 08:47:00,0.7678,0.768,0.76775,0.7678,196400000.0
2008-01-28 08:48:00,0.7678,0.7679,0.76775,0.7679,111200000.0
2008-01-28 08:49:00,0.7679,0.768,0.7678,0.76795,237600000.0
2008-01-28 08:50:00,0.76795,0.76795,0.7679,0.76795,135200000.0
2008-01-28 08:51:00,0.76795,0.768,0.7676,0.7676,352400001.0
2008-01-28 08:52:00,0.7676,0.76775,0.7676,0.7676,284800000.0
2008-01-28 08:53:00,0.7676,0.7676,0.7673,0.76735,321300003.0
2008-01-28 08:54:00,0.76735,0.76795,0.7672,0.7677,376300000.0
2008-01-28 08:55:00,0.7677,0.7677,0.76755,0.76755,80000000.0
2008-01-28 08:56:00,0.76755,0.7676,0.76745,0.7676,312800000.0
2008-01-28 08:57:00,0.7676,0.7676,0.7676,0.7676,391200000.0
2008-01-28 08:58:00,0.7676,0.7679,0.7676,0.7678,615200000.0
2008-01-28 08:59:00,0.7678,0.768,0.7678,0.7679,483600000.0
2008-01-28 09:00:00,0.7679,0.768,0.7678,0.7679,516999993.0
2008-01-28 09:01:00,0.7679,0.76895,0.76785,0.7684,479800000.0
2008-01-28 09:02:00,0.7683,0.7684,0.7682,0.7684,228800000.0
2008-01-28 09:03:00,0.7684,0.7688,0.76835,0.7688,273200000.0
2008-01-28 09:04:00,0.7688,0.7694,0.7687,0.7693,293199999.0
2008-01-28 09:05:00,0.7693,0.7693,0.7688,0.7691,383600000.0
2008-01-28 09:06:00,0.7691,0.7692,0.7689,0.7691,758999997.0
2008-01-28 09:07:00,0.7691,0.7694,0.7689,0.769,790200000.0
2008-01-28 09:08:00,0.769,0.76915,0.769,0.76905,385000001.0
2008-01-28 09:09:00,0.76905,0.7693,0.7689,0.76925,336800000.0
2008-01-28 09:10:00,0.76925,0.77,0.7692,0.7698,962399995.0
2008-01-28 09:11:00,0.7698,0.7698,0.7694,0.7698,809600008.0
2008-01-28 09:12:00,0.7697,0.7702,0.7692,0.7695,869800001.0
2008-01-28 09:13:00,0.7695,0.7697,0.7694,0.7697,1017599998.0
2008-01-28 09:14:00,0.7698,0.7698,0.7691,0.7696,892899987.0
2008-01-28 09:15:00,0.76955,0.7701,0.769,0.76985,1302900007.0
2008-01-28 09:16:00,0.7698,0.7699,0.76925,0.7694,884000006.0
2008-01-28 09:17:00,0.7694,0.76955,0.7692,0.76945,451200000.0
2008-01-28 09:18:00,0.76945,0.77,0.76945,0.7699,374400000.0
2008-01-28 09:19:00,0.77,0.7701,0.7695,0.7701,501100000.0
2008-01-28 09:20:00,0.7701,0.7702,0.77,0.7702,264100000.0
2008-01-28 09:21:00,0.7702,0.7703,0.7701,0.7701,635700000.0
2008-01-28 09:22:00,0.7701,0.7702,0.7698,0.77,402600000.0
2008-01-28 09:23:00,0.77,0.77,0.7696,0.7698,508800000.0
2008-01-28 09:24:00,0.7698,0.7699,0.7698,0.7698,232800000.0
2008-01-28 09:25:00,0.7698,0.7698,0.7697,0.7697,208000000.0
2008-01-28 09:26:00,0.7697,0.7697,0.76965,0.7697,290400000.0
2008-01-28 09:27:00,0.7697,0.7697,0.7697,0.7697,378100000.0
2008-01-28 09:28:00,0.7697,0.7699,0.7696,0.7699,541600000.0
2008-01-28 09:29:00,0.7699,0.7702,0.7699,0.7702,788299988.0
2008-01-28 09:30:00,0.7702,0.771,0.7702,0.7708,720700000.0
2008-01-28 09:31:00,0.7708,0.7712,0.7706,0.771,762000000.0
2008-01-28 09:32:00,0.771,0.7711,0.7708,0.7708,292400000.0
2008-01-28 09:33:00,0.7708,0.77095,0.7706,0.77075,258400000.0
2008-01-28 09:34:00,0.77075,0.77085,0.77075,0.77085,292900000.0
2008-01-28 09:35:00,0.77085,0.77085,0.77065,0.77065,124800000.0
2008-01-28 09:36:00,0.77065,0.77065,0.77015,0.77015,523300001.0
2008-01-28 09:37:00,0.77015,0.77025,0.76995,0.76995,281200000.0
2008-01-28 09:38:00,0.76995,0.76995,0.76965,0.76965,552000000.0
2008-01-28 09:39:00,0.76965,0.76975,0.76955,0.76965,454800000.0
2008-01-28 09:40:00,0.76965,0.76965,0.7696,0.7696,352900000.0
2008-01-28 09:41:00,0.76965,0.7699,0.7696,0.7699,284100000.0
2008-01-28 09:42:00,0.7699,0.7702,0.7698,0.76995,379600003.0
2008-01-28 09:43:00,0.76995,0.77015,0.76995,0.77015,351200005.0
2008-01-28 09:44:00,0.77015,0.77015,0.77,0.77015,268399999.0
2008-01-28 09:45:00,0.77015,0.7704,0.77,0.77015,314000001.0
2008-01-28 09:46:00,0.77015,0.77015,0.76985,0.76985,228500000.0
2008-01-28 09:47:00,0.7699,0.77,0.7699,0.77,335300000.0
2008-01-28 09:48:00,0.7699,0.77,0.7699,0.77,217100000.0
2008-01-28 09:49:00,0.77,0.77,0.7698,0.76985,530400003.0
2008-01-28 09:50:00,0.76985,0.76995,0.76975,0.76985,499400000.0
2008-01-28 09:51:00,0.76985,0.76995,0.7698,0.76995,131400000.0
2008-01-28 09:52:00,0.76995,0.77,0.7699,0.77,168700000.0
2008-01-28 09:53:00,0.77,0.77,0.76975,0.76975,161900001.0
2008-01-28 09:54:00,0.76975,0.7699,0.76975,0.76985,293800000.0
2008-01-28 09:55:00,0.76985,0.77015,0.76985,0.77015,391600000.0
2008-01-28 09:56:00,0.77015,0.77025,0.7699,0.7699,313600000.0
2008-01-28 09:57:00,0.7699,0.76995,0.7699,0.76995,880899997.0
2008-01-28 09:58:00,0.76995,0.76995,0.76995,0.76995,373400000.0
2008-01-28 09:59:00,0.76995,0.76995,0.7697,0.76985,342500000.0
2008-01-28 10:00:00,0.76985,0.76995,0.76955,0.76965,383600000.0
2008-01-28 10:01:00,0.76965,0.76965,0.7692,0.7693,199700000.0
2008-01-28 10:02:00,0.7693,0.76945,0.7692,0.76945,380100000.0
2008-01-28 10:03:00,0.76945,0.76955,0.7693,0.76945,205700000.0
2008-01-28 10:04:00,0.76945,0.76945,0.769,0.76915,386400000.0
2008-01-28 10:05:00,0.76915,0.76915,0.76855,0.76875,443200000.0
2008-01-28 10:06:00,0.76875,0.7692,0.7686,0.7689,334200000.0
2008-01-28 10:07:00,0.7689,0.7693,0.7689,0.7693,208700000.0
2008-01-28 10:08:00,0.7693,0.76965,0.76915,0.76965,285900000.0
2008-01-28 10:09:00,0.76965,0.76965,0.76925,0.76935,263400001.0
2008-01-28 10:10:00,0.76965,0.76965,0.76945,0.76945,309900000.0
2008-01-28 10:11:00,0.76945,0.76945,0.76935,0.76945,310500000.0
2008-01-28 10:12:00,0.76945,0.76945,0.76925,0.76935,389900000.0
2008-01-28 10:13:00,0.76935,0.76945,0.7693,0.7693,332500000.0
2008-01-28 10:14:00,0.7693,0.7693,0.76925,0.7693,104800000.0
2008-01-28 10:15:00,0.7693,0.7694,0.76925,0.7694,213600000.0
2008-01-28 10:16:00,0.7694,0.76955,0.7694,0.76945,92000000.0
2008-01-28 10:17:00,0.76945,0.76965,0.76935,0.7695,474700001.0
2008-01-28 10:18:00,0.76955,0.76955,0.7695,0.76955,269600000.0
2008-01-28 10:19:00,0.76955,0.76955,0.76945,0.76955,236500000.0
2008-01-28 10:20:00,0.76955,0.76955,0.7695,0.7695,131200000.0
2008-01-28 10:21:00,0.7695,0.76975,0.76945,0.76955,348300000.0
2008-01-28 10:22:00,0.76955,0.76965,0.76945,0.76965,315900000.0
2008-01-28 10:23:00,0.76975,0.76975,0.7697,0.76975,73700000.0
2008-01-28 10:24:00,0.76975,0.76985,0.7697,0.76975,118600000.0
2008-01-28 10:25:00,0.7697,0.76995,0.7697,0.76975,195700000.0
2008-01-28 10:26:00,0.7697,0.76975,0.7697,0.7697,131100000.0
2008-01-28 10:27:00,0.7697,0.76975,0.76955,0.76965,226300000.0
2008-01-28 10:28:00,0.76955,0.76965,0.76955,0.76955,223200000.0
2008-01-28 10:29:00,0.7696,0.7696,0.7695,0.7696,148700000.0
2008-01-28 10:30:00,0.7696,0.7696,0.7696,0.7696,100800000.0
2008-01-28 10:31:00,0.7696,0.76965,0.7696,0.76965,115200000.0
2008-01-28 10:32:00,0.76965,0.77,0.76955,0.77,551900006.0
2008-01-28 10:33:00,0.77,0.77,0.76985,0.77,108700000.0
2008-01-28 10:34:00,0.77,0.77015,0.77,0.77005,176500000.0
2008-01-28 10:35:00,0.77005,0.77015,0.7697,0.7697,184000000.0
2008-01-28 10:36:00,0.7697,0.7698,0.7697,0.7698,116800000.0
2008-01-28 10:37:00,0.7698,0.76995,0.7698,0.76995,116000000.0
2008-01-28 10:38:00,0.76995,0.77005,0.7699,0.77005,234000003.0
2008-01-28 10:39:00,0.77005,0.77025,0.77,0.77015,130400000.0
2008-01-28 10:40:00,0.77015,0.7702,0.77015,0.77015,88800000.0
2008-01-28 10:41:00,0.77015,0.7706,0.77015,0.77025,221600000.0
2008-01-28 10:42:00,0.77025,0.77025,0.7701,0.7701,120800000.0
2008-01-28 10:43:00,0.7701,0.77015,0.77005,0.77015,137000000.0
2008-01-28 10:44:00,0.77015,0.77025,0.7701,0.77015,187200000.0
2008-01-28 10:45:00,0.77015,0.77015,0.7698,0.77015,292600000.0
2008-01-28 10:46:00,0.77015,0.7703,0.77005,0.77005,243900000.0
2008-01-28 10:47:00,0.77005,0.77025,0.77005,0.77025,438800010.0
2008-01-28 10:48:00,0.77025,0.77025,0.77,0.77025,150700000.0
2008-01-28 10:49:00,0.77025,0.77155,0.77025,0.77145,427100000.0
2008-01-28 10:50:00,0.77145,0.77175,0.77135,0.77165,448000000.0
2008-01-28 10:51:00,0.77165,0.77205,0.7715,0.77205,194900000.0
2008-01-28 10:52:00,0.77205,0.77225,0.77175,0.77185,403300000.0
2008-01-28 10:53:00,0.77185,0.77185,0.77135,0.7714,396200000.0
2008-01-28 10:54:00,0.7714,0.77165,0.77135,0.7714,431399997.0
2008-01-28 10:55:00,0.7714,0.77145,0.77135,0.7714,127300000.0
2008-01-28 10:56:00,0.77145,0.77145,0.77125,0.77135,331300000.0
2008-01-28 10:57:00,0.77135,0.77145,0.77125,0.77145,279500000.0
2008-01-28 10:58:00,0.77145,0.7721,0.77125,0.7721,488000000.0
2008-01-28 10:59:00,0.7721,0.77255,0.772,0.77255,919200000.0
2008-01-28 11:00:00,0.77255,0.773,0.77245,0.773,471900000.0
2008-01-28 11:01:00,0.773,0.773,0.7721,0.77215,825599998.0
2008-01-28 11:02:00,0.77215,0.77235,0.77215,0.7723,267200000.0
2008-01-28 11:03:00,0.7724,0.7725,0.77225,0.7725,319500000.0
2008-01-28 11:04:00,0.7725,0.7726,0.7725,0.7726,384000000.0
2008-01-28 11:05:00,0.7726,0.773,0.7725,0.77265,336100000.0
2008-01-28 11:06:00,0.77265,0.7728,0.7724,0.7725,428800000.0
2008-01-28 11:07:00,0.77255,0.77275,0.7725,0.77265,476300000.0
2008-01-28 11:08:00,0.77265,0.7733,0.77265,0.77295,190700000.0
2008-01-28 11:09:00,0.77295,0.77315,0.77275,0.77285,506400000.0
2008-01-28 11:10:00,0.77285,0.7729,0.7727,0.77275,596199998.0
2008-01-28 11:11:00,0.77285,0.77305,0.77275,0.77285,251100000.0
2008-01-28 11:12:00,0.7729,0.77295,0.77265,0.77275,374100000.0
2008-01-28 11:13:00,0.77275,0.77305,0.77275,0.7728,114600000.0
2008-01-28 11:14:00,0.77285,0.77315,0.7728,0.7729,431500000.0
2008-01-28 11:15:00,0.7729,0.77295,0.77265,0.77275,757499994.0
2008-01-28 11:16:00,0.77275,0.77275,0.77265,0.77265,683000000.0
2008-01-28 11:17:00,0.77265,0.7727,0.77255,0.77255,542800000.0
2008-01-28 11:18:00,0.77255,0.77275,0.7725,0.7726,399000000.0
2008-01-28 11:19:00,0.7726,0.7726,0.7722,0.7722,774900002.0
2008-01-28 11:20:00,0.7722,0.7725,0.7722,0.77245,573800000.0
2008-01-28 11:21:00,0.77245,0.77265,0.77245,0.77245,123800000.0
2008-01-28 11:22:00,0.77245,0.7726,0.77225,0.7725,303099999.0
2008-01-28 11:23:00,0.7725,0.7725,0.77205,0.7721,152700000.0
2008-01-28 11:24:00,0.77205,0.7723,0.77205,0.7721,263400000.0
2008-01-28 11:25:00,0.77205,0.7721,0.77205,0.7721,251300000.0
2008-01-28 11:26:00,0.7721,0.77235,0.77205,0.77215,191200000.0
2008-01-28 11:27:00,0.77215,0.77215,0.77205,0.7721,264500010.0
2008-01-28 11:28:00,0.77205,0.77215,0.77205,0.77205,165600000.0
2008-01-28 11:29:00,0.77205,0.7721,0.77195,0.772,287599998.0
2008-01-28 11:30:00,0.772,0.7721,0.772,0.772,365500000.0
2008-01-28 11:31:00,0.772,0.772,0.77195,0.77195,374400000.0
2008-01-28 11:32:00,0.77195,0.7721,0.7718,0.7721,248700000.0
2008-01-28 11:33:00,0.7721,0.7721,0.77205,0.77205,90500000.0
2008-01-28 11:34:00,0.77205,0.77205,0.7719,0.7719,43000000.0
2008-01-28 11:35:00,0.7719,0.772,0.7719,0.772,156000000.0
2008-01-28 11:36:00,0.772,0.772,0.7718,0.7719,194800000.0
2008-01-28 11:37:00,0.7719,0.772,0.77185,0.7719,141400000.0
2008-01-28 11:38:00,0.7719,0.7721,0.77185,0.7721,230200000.0
2008-01-28 11:39:00,0.7721,0.7722,0.7715,0.7718,517600000.0
2008-01-28 11:40:00,0.7718,0.7718,0.7716,0.7717,581400000.0
2008-01-28 11:41:00,0.7717,0.7718,0.7716,0.7717,344400001.0
2008-01-28 11:42:00,0.7718,0.7719,0.77165,0.7719,392400000.0
2008-01-28 11:43:00,0.7719,0.772,0.7718,0.772,308000000.0
2008-01-28 11:44:00,0.772,0.772,0.7719,0.772,170600000.0
2008-01-28 11:45:00,0.772,0.7721,0.772,0.7721,172000000.0
2008-01-28 11:46:00,0.7721,0.7721,0.772,0.7721,222400000.0
2008-01-28 11:47:00,0.7721,0.7721,0.77155,0.77165,250700000.0
2008-01-28 11:48:00,0.77165,0.77165,0.77155,0.77165,172800000.0
2008-01-28 11:49:00,0.77165,0.77165,0.77145,0.7715,288800000.0
2008-01-28 11:50:00,0.7715,0.7716,0.7713,0.7714,265500000.0
2008-01-28 11:51:00,0.77135,0.7718,0.77125,0.7718,454400000.0
2008-01-28 11:52:00,0.7718,0.77185,0.7715,0.7717,240000000.0
2008-01-28 11:53:00,0.7716,0.7717,0.7716,0.7716,168800000.0
2008-01-28 11:54:00,0.7716,0.7717,0.7716,0.7717,192800000.0
2008-01-28 11:55:00,0.7717,0.772,0.7716,0.7717,459500000.0
2008-01-28 11:56:00,0.7717,0.7721,0.77155,0.772,580800003.0
2008-01-28 11:57:00,0.772,0.7725,0.7718,0.77215,374000000.0
2008-01-28 11:58:00,0.772,0.7725,0.7719,0.7722,568100001.0
2008-01-28 11:59:00,0.7722,0.77225,0.77185,0.7719,507500000.0
2008-01-28 12:00:00,0.772,0.772,0.7718,0.7719,177000000.0
2008-01-28 12:01:00,0.7719,0.7719,0.7718,0.7719,130800000.0
2008-01-28 12:02:00,0.7719,0.7721,0.77185,0.7721,318200000.0
2008-01-28 12:03:00,0.7721,0.7723,0.772,0.7722,176800000.0
2008-01-28 12:04:00,0.7722,0.7722,0.7721,0.7722,182600000.0
2008-01-28 12:05:00,0.77205,0.7722,0.77205,0.7721,202400000.0
2008-01-28 12:06:00,0.7721,0.7721,0.77195,0.77195,127900000.0
2008-01-28 12:07:00,0.77195,0.7723,0.77195,0.7723,273800000.0
2008-01-28 12:08:00,0.7723,0.7723,0.7721,0.7722,307200000.0
2008-01-28 12:09:00,0.7722,0.7725,0.7722,0.7725,407200000.0
2008-01-28 12:10:00,0.7725,0.7728,0.77225,0.7723,433900000.0
2008-01-28 12:11:00,0.7723,0.7725,0.77225,0.7723,308800000.0
2008-01-28 12:12:00,0.7723,0.7725,0.7722,0.7722,327000000.0
2008-01-28 12:13:00,0.7722,0.7722,0.7721,0.7722,159100000.0
2008-01-28 12:14:00,0.7722,0.7722,0.77175,0.772,450700000.0
2008-01-28 12:15:00,0.772,0.7721,0.7718,0.772,316199998.0
2008-01-28 12:16:00,0.772,0.7723,0.7719,0.7721,566800000.0
2008-01-28 12:17:00,0.7721,0.7721,0.7716,0.7719,599200000.0
2008-01-28 12:18:00,0.7718,0.77195,0.7718,0.7719,354400000.0
2008-01-28 12:19:00,0.7719,0.7724,0.77185,0.77195,229600000.0
2008-01-28 12:20:00,0.77195,0.77235,0.77195,0.77225,407200000.0
2008-01-28 12:21:00,0.77225,0.7728,0.7722,0.7728,378400000.0
2008-01-28 12:22:00,0.7728,0.77305,0.7728,0.7729,190700001.0
2008-01-28 12:23:00,0.7729,0.7729,0.7724,0.77255,568200003.0
2008-01-28 12:24:00,0.77255,0.77255,0.7721,0.7722,583400000.0
2008-01-28 12:25:00,0.7722,0.7725,0.7722,0.7725,148500000.0
2008-01-28 12:26:00,0.7726,0.7726,0.7724,0.7725,115200000.0
2008-01-28 12:27:00,0.7725,0.7725,0.7719,0.7721,285400000.0
2008-01-28 12:28:00,0.7721,0.7721,0.7714,0.7718,443200000.0
2008-01-28 12:29:00,0.7718,0.7718,0.7716,0.7716,213900000.0
2008-01-28 12:30:00,0.7717,0.7717,0.77125,0.77145,444200000.0
2008-01-28 12:31:00,0.77145,0.77155,0.7712,0.77125,314600000.0
2008-01-28 12:32:00,0.77125,0.7713,0.77125,0.77125,101000000.0
2008-01-28 12:33:00,0.77125,0.7715,0.77125,0.7715,340800000.0
2008-01-28 12:34:00,0.7715,0.7719,0.7715,0.7719,321200000.0
2008-01-28 12:35:00,0.7719,0.7719,0.77165,0.77165,204000000.0
2008-01-28 12:36:00,0.77165,0.772,0.77165,0.7717,441600000.0
2008-01-28 12:37:00,0.7717,0.7718,0.7717,0.7718,216000000.0
2008-01-28 12:38:00,0.7718,0.7718,0.7713,0.7718,219800000.0
2008-01-28 12:39:00,0.7718,0.7718,0.7717,0.7717,138400000.0
2008-01-28 12:40:00,0.7717,0.7717,0.77165,0.77165,84000000.0
2008-01-28 12:41:00,0.77165,0.7718,0.77165,0.7718,107200000.0
2008-01-28 12:42:00,0.7718,0.7719,0.7717,0.7718,176800000.0
2008-01-28 12:43:00,0.7719,0.7722,0.7719,0.77195,335700000.0
2008-01-28 12:44:00,0.77195,0.7722,0.7719,0.7719,215400000.0
2008-01-28 12:45:00,0.7719,0.77205,0.7718,0.7718,250400000.0
2008-01-28 12:46:00,0.7718,0.7718,0.7717,0.77175,216600000.0
2008-01-28 12:47:00,0.77175,0.7718,0.77175,0.7718,282700000.0
2008-01-28 12:48:00,0.7718,0.77195,0.77175,0.77195,91200000.0
2008-01-28 12:49:00,0.77195,0.7721,0.7719,0.7719,140600000.0
2008-01-28 12:50:00,0.7719,0.77205,0.7717,0.77205,428500000.0
2008-01-28 12:51:00,0.77205,0.7725,0.77185,0.7725,407700000.0
2008-01-28 12:52:00,0.7725,0.7726,0.7725,0.7725,236000000.0
2008-01-28 12:53:00,0.7725,0.7725,0.7724,0.7724,156000000.0
2008-01-28 12:54:00,0.7724,0.7724,0.7723,0.7723,218400000.0
2008-01-28 12:55:00,0.7723,0.7723,0.77215,0.77225,203600000.0
2008-01-28 12:56:00,0.77225,0.77255,0.77215,0.77255,235800000.0
2008-01-28 12:57:00,0.7723,0.7724,0.77195,0.7721,266000000.0
2008-01-28 12:58:00,0.7721,0.7722,0.77205,0.77205,130700000.0
2008-01-28 12:59:00,0.77205,0.7721,0.7719,0.7721,133300000.0
2008-01-28 13:00:00,0.7721,0.7721,0.772,0.77205,70200000.0
2008-01-28 13:01:00,0.77205,0.77205,0.772,0.772,78000000.0
2008-01-28 13:02:00,0.77205,0.7721,0.772,0.772,118800000.0
2008-01-28 13:03:00,0.772,0.772,0.772,0.772,28800000.0
2008-01-28 13:04:00,0.772,0.772,0.77185,0.77185,143200000.0
2008-01-28 13:05:00,0.7719,0.7719,0.77185,0.7719,54900000.0
2008-01-28 13:06:00,0.7719,0.7721,0.77185,0.772,335900000.0
2008-01-28 13:07:00,0.772,0.7725,0.7717,0.7717,481800000.0
2008-01-28 13:08:00,0.7717,0.7719,0.77165,0.77185,415700000.0
2008-01-28 13:09:00,0.77195,0.77215,0.77175,0.7718,306200000.0
2008-01-28 13:10:00,0.7718,0.772,0.77165,0.772,241000000.0
2008-01-28 13:11:00,0.772,0.772,0.7717,0.7718,353200000.0
2008-01-28 13:12:00,0.7717,0.7724,0.7717,0.772,297600000.0
2008-01-28 13:13:00,0.772,0.7725,0.77195,0.7722,468499999.0
2008-01-28 13:14:00,0.7722,0.7722,0.77195,0.7721,242000000.0
2008-01-28 13:15:00,0.77195,0.77195,0.77185,0.77185,55500000.0
2008-01-28 13:16:00,0.77185,0.7719,0.77175,0.7719,159300000.0
2008-01-28 13:17:00,0.7719,0.7719,0.77175,0.77175,110800000.0
2008-01-28 13:18:00,0.7717,0.7718,0.7717,0.7718,116100000.0
2008-01-28 13:19:00,0.7718,0.7718,0.77165,0.7717,164700000.0
2008-01-28 13:20:00,0.77165,0.7718,0.7716,0.7718,148200000.0
2008-01-28 13:21:00,0.7718,0.7718,0.7717,0.7717,80800000.0
2008-01-28 13:22:00,0.7717,0.77175,0.7714,0.77175,149200000.0
2008-01-28 13:23:00,0.77175,0.7719,0.77175,0.7718,254000000.0
2008-01-28 13:24:00,0.7717,0.7719,0.7717,0.7719,335100000.0
2008-01-28 13:25:00,0.7719,0.7719,0.77175,0.77175,124800000.0
2008-01-28 13:26:00,0.77175,0.77175,0.7717,0.7717,30400000.0
2008-01-28 13:27:00,0.7717,0.77175,0.7717,0.77175,32600000.0
2008-01-28 13:28:00,0.7717,0.7718,0.7717,0.77175,122800000.0
2008-01-28 13:29:00,0.7717,0.7719,0.7717,0.7718,162400000.0
2008-01-28 13:30:00,0.7718,0.7719,0.7717,0.7718,104000000.0
2008-01-28 13:31:00,0.7718,0.7719,0.77175,0.77175,283700000.0
2008-01-28 13:32:00,0.77175,0.7718,0.77165,0.77165,180800000.0
2008-01-28 13:33:00,0.77165,0.7717,0.7714,0.7717,110400000.0
2008-01-28 13:34:00,0.7717,0.7718,0.7716,0.7716,182400000.0
2008-01-28 13:35:00,0.7716,0.7716,0.7715,0.7716,228400000.0
2008-01-28 13:36:00,0.7716,0.7716,0.7714,0.7714,292100000.0
2008-01-28 13:37:00,0.7714,0.7714,0.7713,0.7714,158700000.0
2008-01-28 13:38:00,0.7714,0.77145,0.7713,0.77145,118600000.0
2008-01-28 13:39:00,0.7715,0.7717,0.7714,0.77155,316100000.0
2008-01-28 13:40:00,0.77155,0.77165,0.77145,0.7715,138900000.0
2008-01-28 13:41:00,0.7715,0.7715,0.77135,0.7715,128000000.0
2008-01-28 13:42:00,0.7715,0.77155,0.7714,0.7715,148100000.0
2008-01-28 13:43:00,0.77155,0.7719,0.77155,0.7719,97200000.0
2008-01-28 13:44:00,0.7719,0.7719,0.7715,0.77175,212900000.0
2008-01-28 13:45:00,0.77175,0.77175,0.7715,0.7717,183200000.0
2008-01-28 13:46:00,0.7717,0.77195,0.7715,0.7718,437600000.0
2008-01-28 13:47:00,0.7718,0.7724,0.7718,0.77215,309600000.0
2008-01-28 13:48:00,0.77215,0.77215,0.77205,0.7721,45600000.0
2008-01-28 13:49:00,0.7721,0.7722,0.7721,0.77215,106700000.0
2008-01-28 13:50:00,0.77215,0.77215,0.7718,0.7721,193700000.0
2008-01-28 13:51:00,0.7721,0.7721,0.7719,0.77195,81200000.0
2008-01-28 13:52:00,0.77195,0.77195,0.77195,0.77195,45600000.0
2008-01-28 13:53:00,0.77195,0.77205,0.77195,0.77205,52800000.0
2008-01-28 13:54:00,0.77205,0.7721,0.772,0.772,125600000.0
2008-01-28 13:55:00,0.772,0.7722,0.772,0.77215,155700000.0
2008-01-28 13:56:00,0.77215,0.7722,0.7721,0.7721,173300000.0
2008-01-28 13:57:00,0.7721,0.77215,0.7721,0.77215,83000000.0
2008-01-28 13:58:00,0.7724,0.77385,0.7724,0.7736,684500001.0
2008-01-28 13:59:00,0.7736,0.7736,0.7734,0.7734,456000000.0
2008-01-28 14:00:00,0.7734,0.7735,0.7732,0.7732,246900000.0
2008-01-28 14:01:00,0.7732,0.77325,0.773,0.7731,285800000.0
2008-01-28 14:02:00,0.7731,0.7731,0.7729,0.773,148900000.0
2008-01-28 14:03:00,0.77295,0.77295,0.77295,0.77295,29600000.0
2008-01-28 14:04:00,0.77295,0.77305,0.7726,0.77295,93900000.0
2008-01-28 14:05:00,0.773,0.7731,0.773,0.7731,107200000.0
2008-01-28 14:06:00,0.7731,0.7733,0.773,0.7733,86900000.0
2008-01-28 14:07:00,0.7733,0.7734,0.7731,0.77335,328800000.0
2008-01-28 14:08:00,0.77335,0.77335,0.7733,0.7733,66300000.0
2008-01-28 14:09:00,0.77335,0.77335,0.77335,0.77335,41400000.0
2008-01-28 14:10:00,0.77335,0.7734,0.77315,0.7732,122900000.0
2008-01-28 14:11:00,0.7732,0.7732,0.773,0.773,173200000.0
2008-01-28 14:12:00,0.77295,0.773,0.7729,0.7729,143800000.0
2008-01-28 14:13:00,0.77295,0.773,0.77285,0.77285,59800000.0
2008-01-28 14:14:00,0.77295,0.773,0.7729,0.77295,84400000.0
2008-01-28 14:15:00,0.77295,0.773,0.77275,0.77295,101600000.0
2008-01-28 14:16:00,0.77295,0.77295,0.77295,0.77295,29600000.0
2008-01-28 14:17:00,0.77295,0.77295,0.7728,0.77295,70200000.0
2008-01-28 14:18:00,0.77295,0.77295,0.7727,0.7727,53900000.0
2008-01-28 14:19:00,0.77285,0.77285,0.7727,0.77285,25200000.0
2008-01-28 14:20:00,0.77285,0.77285,0.7727,0.77285,34700000.0
2008-01-28 14:21:00,0.77285,0.77285,0.77285,0.77285,28800000.0
2008-01-28 14:22:00,0.77285,0.77285,0.77255,0.77255,103600000.0
2008-01-28 14:23:00,0.7726,0.7726,0.7726,0.7726,2600000.0
2008-01-28 14:24:00,0.77277,0.77284,0.77265,0.7727,165400000.0
2008-01-28 14:25:00,0.77273,0.77284,0.77249,0.77258,245700000.0
2008-01-28 14:26:00,0.77261,0.77276,0.77261,0.77268,194100000.0
2008-01-28 14:27:00,0.7727,0.7727,0.7727,0.7727,4800000.0
2008-01-28 14:28:00,0.7728,0.7728,0.7727,0.77275,493900000.0
2008-01-28 14:29:00,0.77275,0.77295,0.77255,0.7729,786800000.0
2008-01-28 14:30:00,0.7729,0.7731,0.7729,0.7731,785700000.0
2008-01-28 14:31:00,0.7731,0.7731,0.77295,0.77295,535200000.0
2008-01-28 14:32:00,0.77295,0.77305,0.7726,0.773,575399999.0
2008-01-28 14:33:00,0.7728,0.773,0.7728,0.773,1548400000.0
2008-01-28 14:34:00,0.773,0.773,0.7728,0.77295,527200000.0
2008-01-28 14:35:00,0.77295,0.773,0.7726,0.77265,635000000.0
2008-01-28 14:36:00,0.77265,0.77265,0.7726,0.7726,542800000.0
2008-01-28 14:37:00,0.7726,0.77285,0.7725,0.7728,943900000.0
2008-01-28 14:38:00,0.7728,0.7728,0.77275,0.77275,532800000.0
2008-01-28 14:39:00,0.77275,0.77275,0.77255,0.7726,809600000.0
2008-01-28 14:40:00,0.7726,0.77275,0.77255,0.77275,533200000.0
2008-01-28 14:41:00,0.77275,0.77285,0.7726,0.77275,535300000.0
2008-01-28 14:42:00,0.77275,0.77275,0.7726,0.77265,527600000.0
2008-01-28 14:43:00,0.77265,0.77275,0.77255,0.77275,560000000.0
2008-01-28 14:44:00,0.77275,0.77275,0.77275,0.77275,528000000.0
2008-01-28 14:45:00,0.77275,0.7728,0.77265,0.77265,531900000.0
2008-01-28 14:46:00,0.77265,0.77265,0.7725,0.77265,531600000.0
2008-01-28 14:47:00,0.77265,0.77265,0.7722,0.7726,511000000.0
2008-01-28 14:48:00,0.7726,0.7726,0.77245,0.7726,620000000.0
2008-01-28 14:49:00,0.7726,0.7726,0.7726,0.7726,528000000.0
2008-01-28 14:50:00,0.7726,0.77275,0.7726,0.7726,521800000.0
2008-01-28 14:51:00,0.7726,0.77275,0.7726,0.77275,538500000.0
2008-01-28 14:52:00,0.77275,0.77285,0.77275,0.77285,705600000.0
2008-01-28 14:53:00,0.77285,0.77285,0.77275,0.77275,815800000.0
2008-01-28 14:54:00,0.77275,0.7728,0.7726,0.7726,533200000.0
2008-01-28 14:55:00,0.7728,0.7728,0.7725,0.7728,549800000.0
2008-01-28 14:56:00,0.7728,0.7728,0.7727,0.7728,601300000.0
2008-01-28 14:57:00,0.7727,0.77285,0.7727,0.7728,929900000.0
2008-01-28 14:58:00,0.77275,0.7728,0.7725,0.77265,1271600000.0
2008-01-28 14:59:00,0.77265,0.77285,0.77265,0.77285,696700000.0
2008-01-28 15:00:00,0.77285,0.77315,0.77285,0.77305,1006600000.0
2008-01-28 15:01:00,0.77305,0.7733,0.773,0.77315,556400000.0
2008-01-28 15:02:00,0.77315,0.77335,0.7731,0.77335,891000000.0
2008-01-28 15:03:00,0.77335,0.77335,0.7733,0.77335,528800000.0
2008-01-28 15:04:00,0.77335,0.77355,0.77335,0.77355,792300000.0
2008-01-28 15:05:00,0.7735,0.77365,0.7732,0.77325,425900000.0
2008-01-28 15:06:00,0.77325,0.77375,0.7731,0.77375,345900000.0
2008-01-28 15:07:00,0.77375,0.77375,0.7732,0.7732,929600000.0
2008-01-28 15:08:00,0.7732,0.7737,0.77315,0.7737,874600000.0
2008-01-28 15:09:00,0.7737,0.7743,0.7737,0.7741,849600000.0
2008-01-28 15:10:00,0.77425,0.7743,0.77395,0.7741,817100000.0
2008-01-28 15:11:00,0.7741,0.77475,0.7741,0.7746,821200000.0
2008-01-28 15:12:00,0.77465,0.77535,0.7745,0.77475,721000000.0
2008-01-28 15:13:00,0.7748,0.7748,0.77405,0.77415,538900000.0
2008-01-28 15:14:00,0.77415,0.7743,0.77415,0.77425,372800000.0
2008-01-28 15:15:00,0.77425,0.7744,0.77425,0.7744,231500000.0
2008-01-28 15:16:00,0.7744,0.7744,0.77415,0.77435,337900000.0
2008-01-28 15:17:00,0.77435,0.7744,0.77345,0.77365,442699999.0
2008-01-28 15:18:00,0.7737,0.774,0.77365,0.7738,275900000.0
2008-01-28 15:19:00,0.7738,0.77405,0.77345,0.774,228300000.0
2008-01-28 15:20:00,0.774,0.7742,0.77375,0.7742,546200000.0
2008-01-28 15:21:00,0.7741,0.7742,0.77395,0.774,282100000.0
2008-01-28 15:22:00,0.774,0.774,0.7739,0.77395,311000000.0
2008-01-28 15:23:00,0.77395,0.774,0.77365,0.7738,783300000.0
2008-01-28 15:24:00,0.7738,0.7738,0.7736,0.7736,307700000.0
2008-01-28 15:25:00,0.7738,0.7738,0.7736,0.7737,444100000.0
2008-01-28 15:26:00,0.7737,0.7737,0.7731,0.7732,859000000.0
2008-01-28 15:27:00,0.7732,0.7732,0.7726,0.7728,883300000.0
2008-01-28 15:28:00,0.7729,0.77315,0.7728,0.7731,362699999.0
2008-01-28 15:29:00,0.77305,0.7733,0.77295,0.7733,227700000.0
2008-01-28 15:30:00,0.7733,0.7737,0.7729,0.7735,798900000.0
2008-01-28 15:31:00,0.7736,0.7736,0.7733,0.7734,645600000.0
2008-01-28 15:32:00,0.7734,0.7737,0.7734,0.77355,368000000.0
2008-01-28 15:33:00,0.77355,0.7737,0.7731,0.7731,736200000.0
2008-01-28 15:34:00,0.7731,0.7733,0.7731,0.7731,231500000.0
2008-01-28 15:35:00,0.7731,0.77325,0.7731,0.7731,469600000.0
2008-01-28 15:36:00,0.7731,0.7731,0.77295,0.77295,433400000.0
2008-01-28 15:37:00,0.77295,0.77315,0.7729,0.773,209700000.0
2008-01-28 15:38:00,0.77295,0.7732,0.77295,0.7731,489800000.0
2008-01-28 15:39:00,0.7731,0.7732,0.773,0.773,248300000.0
2008-01-28 15:40:00,0.77305,0.77305,0.7729,0.7729,72400000.0
2008-01-28 15:41:00,0.7729,0.773,0.77285,0.7729,307600000.0
2008-01-28 15:42:00,0.77285,0.7731,0.77265,0.7731,426100000.0
2008-01-28 15:43:00,0.7731,0.7731,0.7729,0.773,107100000.0
2008-01-28 15:44:00,0.773,0.773,0.77285,0.773,163700000.0
2008-01-28 15:45:00,0.773,0.773,0.7724,0.7725,398400000.0
2008-01-28 15:46:00,0.7725,0.7728,0.77235,0.7728,772700000.0
2008-01-28 15:47:00,0.7728,0.7733,0.77265,0.7733,910500000.0
2008-01-28 15:48:00,0.7733,0.7734,0.7729,0.77305,632000000.0
2008-01-28 15:49:00,0.77305,0.77305,0.7721,0.77215,389300000.0
2008-01-28 15:50:00,0.77215,0.7724,0.7721,0.77225,490200000.0
2008-01-28 15:51:00,0.77225,0.7724,0.7722,0.7723,382400000.0
2008-01-28 15:52:00,0.7723,0.7725,0.7723,0.77235,297600000.0
2008-01-28 15:53:00,0.77235,0.7725,0.77235,0.77245,273600000.0
2008-01-28 15:54:00,0.77245,0.7725,0.7722,0.7724,291600000.0
2008-01-28 15:55:00,0.7724,0.77245,0.7723,0.77245,202000000.0
2008-01-28 15:56:00,0.77245,0.7725,0.77225,0.77245,214000000.0
2008-01-28 15:57:00,0.77245,0.77245,0.7719,0.7722,678000000.0
2008-01-28 15:58:00,0.7722,0.77265,0.7722,0.77245,511400000.0
2008-01-28 15:59:00,0.77245,0.7725,0.77235,0.7725,104500000.0
2008-01-28 16:00:00,0.7725,0.7727,0.7725,0.7727,150000000.0
2008-01-28 16:01:00,0.7727,0.7727,0.77235,0.7725,268700000.0
2008-01-28 16:02:00,0.7725,0.77285,0.7725,0.77285,277900000.0
2008-01-28 16:03:00,0.77285,0.77285,0.7726,0.77265,131700000.0
2008-01-28 16:04:00,0.77265,0.7727,0.77235,0.7725,382700000.0
2008-01-28 16:05:00,0.7725,0.7726,0.77245,0.7726,192100000.0
2008-01-28 16:06:00,0.77255,0.7726,0.77245,0.7725,149500000.0
2008-01-28 16:07:00,0.7725,0.7725,0.7724,0.7724,52000000.0
2008-01-28 16:08:00,0.7725,0.7726,0.77235,0.77255,138400000.0
2008-01-28 16:09:00,0.77255,0.77305,0.77255,0.773,255800000.0
2008-01-28 16:10:00,0.773,0.773,0.7724,0.77265,192300000.0
2008-01-28 16:11:00,0.7724,0.773,0.7724,0.77285,309400000.0
2008-01-28 16:12:00,0.77285,0.7733,0.77285,0.7733,330700000.0
2008-01-28 16:13:00,0.7733,0.7733,0.77305,0.77315,410500000.0
2008-01-28 16:14:00,0.7732,0.7732,0.77285,0.7731,408800000.0
2008-01-28 16:15:00,0.7731,0.7735,0.7731,0.7733,303900000.0
2008-01-28 16:16:00,0.77325,0.7735,0.7732,0.77345,240100000.0
2008-01-28 16:17:00,0.7734,0.7739,0.7734,0.7738,535800000.0
2008-01-28 16:18:00,0.7738,0.7739,0.7736,0.7737,619800000.0
2008-01-28 16:19:00,0.7737,0.7739,0.7733,0.7738,592000000.0
2008-01-28 16:20:00,0.7738,0.7738,0.7734,0.77345,294000000.0
2008-01-28 16:21:00,0.77345,0.7735,0.7731,0.7733,262400000.0
2008-01-28 16:22:00,0.7733,0.7733,0.7728,0.7732,448699999.0
2008-01-28 16:23:00,0.7732,0.7732,0.7729,0.7731,379500000.0
2008-01-28 16:24:00,0.7731,0.7733,0.7728,0.7728,145300000.0
2008-01-28 16:25:00,0.7729,0.7732,0.7729,0.7732,234600000.0
2008-01-28 16:26:00,0.7732,0.77325,0.7732,0.7732,40000000.0
2008-01-28 16:27:00,0.7732,0.7732,0.773,0.773,28600000.0
2008-01-28 16:28:00,0.773,0.7732,0.773,0.7732,49200000.0
2008-01-28 16:29:00,0.7732,0.7732,0.7731,0.7731,20200000.0
2008-01-28 16:30:00,0.7732,0.7737,0.7731,0.7733,687899999.0
2008-01-28 16:31:00,0.7733,0.7733,0.7732,0.7732,262400000.0
2008-01-28 16:32:00,0.7732,0.7732,0.7728,0.7728,346600000.0
2008-01-28 16:33:00,0.7729,0.7731,0.7729,0.7731,360800000.0
2008-01-28 16:34:00,0.7733,0.7736,0.7733,0.77335,660499999.0
2008-01-28 16:35:00,0.7735,0.7735,0.773,0.7732,523000000.0
2008-01-28 16:36:00,0.7732,0.7732,0.77285,0.7729,433900000.0
2008-01-28 16:37:00,0.7729,0.773,0.7729,0.773,127600000.0
2008-01-28 16:38:00,0.773,0.773,0.77285,0.77285,363400000.0
2008-01-28 16:39:00,0.77285,0.7729,0.7725,0.77265,462906000.0
2008-01-28 16:40:00,0.77285,0.77285,0.7723,0.7723,393600000.0
2008-01-28 16:41:00,0.7723,0.7727,0.7723,0.7726,305600000.0
2008-01-28 16:42:00,0.7726,0.7728,0.7725,0.7727,426600000.0
2008-01-28 16:43:00,0.7727,0.7728,0.77265,0.7728,190400000.0
2008-01-28 16:44:00,0.7728,0.7729,0.7727,0.7729,215700000.0
2008-01-28 16:45:00,0.7729,0.7731,0.77275,0.7731,387700000.0
2008-01-28 16:46:00,0.7731,0.7732,0.773,0.77305,163200000.0
2008-01-28 16:47:00,0.77305,0.7731,0.77305,0.7731,200000000.0
2008-01-28 16:48:00,0.7731,0.7732,0.773,0.773,315800000.0
2008-01-28 16:49:00,0.7732,0.7732,0.77275,0.773,534000000.0
2008-01-28 16:50:00,0.773,0.7734,0.77285,0.7734,442800000.0
2008-01-28 16:51:00,0.7734,0.7734,0.77305,0.77315,306700000.0
2008-01-28 16:52:00,0.7732,0.7738,0.7731,0.77365,524100000.0
2008-01-28 16:53:00,0.7738,0.7738,0.77355,0.7737,423999999.0
2008-01-28 16:54:00,0.7736,0.77405,0.7736,0.77405,468000000.0
2008-01-28 16:55:00,0.77405,0.7742,0.77405,0.77415,51000000.0
2008-01-28 16:56:00,0.77415,0.7742,0.77405,0.7741,128100000.0
2008-01-28 16:57:00,0.7741,0.7741,0.7738,0.77395,271600000.0
2008-01-28 16:58:00,0.77395,0.77415,0.77395,0.7741,375000000.0
2008-01-28 16:59:00,0.7741,0.7741,0.7737,0.77405,563800000.0
2008-01-28 17:00:00,0.77405,0.77405,0.7729,0.7729,702200000.0
2008-01-28 17:01:00,0.7729,0.7729,0.7725,0.7727,330100000.0
2008-01-28 17:02:00,0.7727,0.7732,0.77265,0.7729,826200000.0
2008-01-28 17:03:00,0.773,0.773,0.7725,0.7725,353100000.0
2008-01-28 17:04:00,0.7725,0.7728,0.77245,0.7726,481600000.0
2008-01-28 17:05:00,0.7726,0.7726,0.7725,0.7725,258400000.0
2008-01-28 17:06:00,0.7725,0.7726,0.7725,0.7725,318400000.0
2008-01-28 17:07:00,0.7725,0.7725,0.7723,0.7723,127100000.0
2008-01-28 17:08:00,0.7723,0.7725,0.7723,0.7723,242800000.0
2008-01-28 17:09:00,0.7723,0.7723,0.772,0.772,321500000.0
2008-01-28 17:10:00,0.772,0.7721,0.7717,0.7721,466600001.0
2008-01-28 17:11:00,0.7721,0.7723,0.772,0.7722,212300000.0
2008-01-28 17:12:00,0.7723,0.7726,0.77215,0.7726,721100000.0
2008-01-28 17:13:00,0.7726,0.7727,0.77215,0.77235,431400000.0
2008-01-28 17:14:00,0.77235,0.7727,0.77225,0.7725,461100000.0
2008-01-28 17:15:00,0.77245,0.7725,0.7723,0.7725,329500000.0
2008-01-28 17:16:00,0.7725,0.7727,0.77215,0.77215,413499999.0
2008-01-28 17:17:00,0.7722,0.77225,0.77215,0.77215,242500000.0
2008-01-28 17:18:00,0.77215,0.7724,0.7721,0.7722,363400000.0
2008-01-28 17:19:00,0.7722,0.7724,0.77215,0.7723,307099999.0
2008-01-28 17:20:00,0.77225,0.7727,0.77225,0.7727,260100000.0
2008-01-28 17:21:00,0.77265,0.773,0.77265,0.7729,351200000.0
2008-01-28 17:22:00,0.7729,0.7734,0.77275,0.7734,357700000.0
2008-01-28 17:23:00,0.7733,0.77355,0.7733,0.77355,440600000.0
2008-01-28 17:24:00,0.77355,0.7736,0.77305,0.7734,391400000.0
2008-01-28 17:25:00,0.7734,0.7734,0.7728,0.77305,481600001.0
2008-01-28 17:26:00,0.77305,0.7731,0.7728,0.773,250500000.0
2008-01-28 17:27:00,0.773,0.7733,0.773,0.7731,411400001.0
2008-01-28 17:28:00,0.7731,0.7731,0.773,0.773,258200000.0
2008-01-28 17:29:00,0.773,0.7735,0.773,0.7733,441999999.0
2008-01-28 17:30:00,0.77325,0.7735,0.77305,0.77305,433700001.0
2008-01-28 17:31:00,0.77305,0.7731,0.7729,0.7729,150200000.0
2008-01-28 17:32:00,0.7729,0.773,0.7727,0.7728,332600001.0
2008-01-28 17:33:00,0.7729,0.7729,0.77265,0.7728,144900000.0
2008-01-28 17:34:00,0.7728,0.7728,0.77255,0.77255,414100000.0
2008-01-28 17:35:00,0.7727,0.77345,0.7727,0.773,517300000.0
2008-01-28 17:36:00,0.773,0.773,0.7727,0.7729,264000000.0
2008-01-28 17:37:00,0.7729,0.7731,0.7726,0.7731,507800000.0
2008-01-28 17:38:00,0.7731,0.7733,0.77295,0.77305,204500000.0
2008-01-28 17:39:00,0.77305,0.77305,0.7728,0.7728,195400000.0
2008-01-28 17:40:00,0.7728,0.7734,0.7728,0.77295,439300000.0
2008-01-28 17:41:00,0.773,0.7733,0.7729,0.7731,406100000.0
2008-01-28 17:42:00,0.7731,0.7732,0.773,0.7732,299600000.0
2008-01-28 17:43:00,0.7732,0.7732,0.77305,0.7731,118500000.0
2008-01-28 17:44:00,0.77305,0.77375,0.77305,0.77375,270800000.0
2008-01-28 17:45:00,0.774,0.7743,0.7739,0.77405,528900000.0
2008-01-28 17:46:00,0.77405,0.77415,0.77405,0.7741,160000000.0
2008-01-28 17:47:00,0.7741,0.7742,0.77405,0.77405,166200000.0
2008-01-28 17:48:00,0.774,0.77405,0.7739,0.77405,179000000.0
2008-01-28 17:49:00,0.77405,0.77415,0.774,0.7741,268400000.0
2008-01-28 17:50:00,0.7741,0.7743,0.7741,0.7743,326000000.0
2008-01-28 17:51:00,0.7743,0.7745,0.77425,0.7745,339500000.0
2008-01-28 17:52:00,0.7745,0.7746,0.7742,0.7744,181200000.0
2008-01-28 17:53:00,0.7744,0.7752,0.77415,0.7752,46800000.0
2008-01-28 17:54:00,0.77525,0.77535,0.7744,0.7744,594700001.0
2008-01-28 17:55:00,0.7744,0.77465,0.7744,0.7744,348700000.0
2008-01-28 17:56:00,0.77445,0.77515,0.77445,0.77485,385200000.0
2008-01-28 17:57:00,0.77485,0.77505,0.77475,0.7749,477400000.0
2008-01-28 17:58:00,0.7749,0.77495,0.7748,0.77495,469700000.0
2008-01-28 17:59:00,0.7749,0.77495,0.7745,0.77455,362200000.0
2008-01-28 18:00:00,0.77455,0.7747,0.77435,0.77465,455400001.0
2008-01-28 18:01:00,0.7745,0.7749,0.77445,0.77475,189900000.0
2008-01-28 18:02:00,0.77475,0.77475,0.77455,0.77465,115500000.0
2008-01-28 18:03:00,0.7747,0.7747,0.7746,0.77465,110300000.0
2008-01-28 18:04:00,0.77465,0.7747,0.7746,0.7746,116700000.0
2008-01-28 18:05:00,0.77465,0.7747,0.77455,0.77465,295900000.0
2008-01-28 18:06:00,0.7747,0.7747,0.77465,0.77465,71300000.0
2008-01-28 18:07:00,0.77465,0.77485,0.7746,0.7747,148700000.0
2008-01-28 18:08:00,0.7747,0.77475,0.77445,0.7746,158800000.0
2008-01-28 18:09:00,0.7746,0.77465,0.7743,0.7743,287200000.0
2008-01-28 18:10:00,0.77435,0.7745,0.77395,0.7743,454200000.0
2008-01-28 18:11:00,0.7743,0.77445,0.7743,0.77445,108000000.0
2008-01-28 18:12:00,0.77445,0.77485,0.77445,0.7747,268100000.0
2008-01-28 18:13:00,0.7747,0.7747,0.77435,0.7746,266500000.0
2008-01-28 18:14:00,0.77455,0.7746,0.77435,0.7744,383200000.0
2008-01-28 18:15:00,0.77445,0.7747,0.77435,0.7747,194600000.0
2008-01-28 18:16:00,0.7747,0.77485,0.7746,0.77465,157700000.0
2008-01-28 18:17:00,0.77465,0.7748,0.7745,0.7748,430400000.0
2008-01-28 18:18:00,0.7748,0.7753,0.7747,0.7747,276400000.0
2008-01-28 18:19:00,0.7747,0.7749,0.7737,0.7737,701100000.0
2008-01-28 18:20:00,0.7737,0.7742,0.7737,0.7741,485800000.0
2008-01-28 18:21:00,0.7741,0.7743,0.7741,0.7741,238800000.0
2008-01-28 18:22:00,0.7741,0.7742,0.77405,0.7741,101600000.0
2008-01-28 18:23:00,0.7742,0.7743,0.7741,0.7742,168000000.0
2008-01-28 18:24:00,0.7742,0.7747,0.7742,0.7747,245200000.0
2008-01-28 18:25:00,0.77465,0.77485,0.7744,0.77445,389600000.0
2008-01-28 18:26:00,0.77445,0.7745,0.7742,0.7745,327600000.0
2008-01-28 18:27:00,0.7745,0.7747,0.77445,0.7745,248400002.0
2008-01-28 18:28:00,0.7745,0.7748,0.7743,0.77455,52100000.0
2008-01-28 18:29:00,0.77455,0.77475,0.77445,0.77475,45700000.0
2008-01-28 18:30:00,0.77475,0.77475,0.7742,0.7745,244300000.0
2008-01-28 18:31:00,0.7745,0.7762,0.7745,0.7761,451200000.0
2008-01-28 18:32:00,0.7761,0.7768,0.7761,0.7763,320700000.0
2008-01-28 18:33:00,0.7765,0.7765,0.7763,0.77645,250600000.0
2008-01-28 18:34:00,0.77645,0.7765,0.77645,0.77645,57700000.0
2008-01-28 18:35:00,0.77645,0.77645,0.77555,0.77575,235900000.0
2008-01-28 18:36:00,0.77575,0.7758,0.77545,0.7756,250300000.0
2008-01-28 18:37:00,0.7756,0.77575,0.77555,0.7756,114500000.0
2008-01-28 18:38:00,0.7756,0.7756,0.77495,0.7751,320000000.0
2008-01-28 18:39:00,0.7751,0.7753,0.7749,0.77515,412600000.0
2008-01-28 18:40:00,0.7752,0.77535,0.77505,0.77535,441700000.0
2008-01-28 18:41:00,0.77535,0.77545,0.7752,0.7752,146000000.0
2008-01-28 18:42:00,0.7752,0.7752,0.7751,0.7751,168500000.0
2008-01-28 18:43:00,0.77515,0.7752,0.7751,0.77515,149600000.0
2008-01-28 18:44:00,0.77515,0.77515,0.7749,0.775,247400000.0
2008-01-28 18:45:00,0.7749,0.775,0.77465,0.77475,331400001.0
2008-01-28 18:46:00,0.77475,0.7748,0.7747,0.7747,130100000.0
2008-01-28 18:47:00,0.7747,0.7747,0.7746,0.7747,107000000.0
2008-01-28 18:48:00,0.7747,0.7747,0.7746,0.77465,187500000.0
2008-01-28 18:49:00,0.77465,0.77485,0.77465,0.77475,105800000.0
2008-01-28 18:50:00,0.7748,0.7748,0.77475,0.77475,93800000.0
2008-01-28 18:51:00,0.77475,0.77485,0.77475,0.77485,38400000.0
2008-01-28 18:52:00,0.7748,0.77495,0.7748,0.7749,110000000.0
2008-01-28 18:53:00,0.7749,0.77495,0.7748,0.77485,123100000.0
2008-01-28 18:54:00,0.77485,0.7749,0.7747,0.7747,218600000.0
2008-01-28 18:55:00,0.7747,0.7747,0.77465,0.77465,53400000.0
2008-01-28 18:56:00,0.77465,0.77475,0.77465,0.77475,54600000.0
2008-01-28 18:57:00,0.7748,0.77485,0.7747,0.77475,167600000.0
2008-01-28 18:58:00,0.77475,0.77485,0.7747,0.7747,85800000.0
2008-01-28 18:59:00,0.7747,0.77475,0.77445,0.77455,355100000.0
2008-01-28 19:00:00,0.77455,0.77455,0.7743,0.77435,133500000.0
2008-01-28 19:01:00,0.7743,0.77445,0.7743,0.77435,169200000.0
2008-01-28 19:02:00,0.77435,0.77475,0.7743,0.77455,127500000.0
2008-01-28 19:03:00,0.77455,0.77455,0.7745,0.7745,89600000.0
2008-01-28 19:04:00,0.7745,0.7745,0.7743,0.7743,32000000.0
2008-01-28 19:05:00,0.7745,0.7747,0.7745,0.7747,73900000.0
2008-01-28 19:06:00,0.7747,0.7747,0.7744,0.7745,47700000.0
2008-01-28 19:07:00,0.7745,0.7747,0.77445,0.7747,217600000.0
2008-01-28 19:08:00,0.7747,0.7748,0.77465,0.77475,104100000.0
2008-01-28 19:09:00,0.77475,0.7753,0.77475,0.7753,317300001.0
2008-01-28 19:10:00,0.7753,0.7753,0.77495,0.77515,46800000.0
2008-01-28 19:11:00,0.77515,0.77515,0.7745,0.7745,103000000.0
2008-01-28 19:12:00,0.7745,0.7746,0.7745,0.7745,67100000.0
2008-01-28 19:13:00,0.7745,0.7747,0.7745,0.77465,122200000.0
2008-01-28 19:14:00,0.77465,0.77465,0.7746,0.7746,43600000.0
2008-01-28 19:15:00,0.77465,0.77475,0.7746,0.77475,107400000.0
2008-01-28 19:16:00,0.77475,0.77475,0.7744,0.7745,243100000.0
2008-01-28 19:17:00,0.77445,0.7745,0.77435,0.7745,160700000.0
2008-01-28 19:18:00,0.7745,0.7745,0.7744,0.7744,116000000.0
2008-01-28 19:19:00,0.7744,0.77445,0.77435,0.77445,143500000.0
2008-01-28 19:20:00,0.77445,0.7745,0.77435,0.77445,147000000.0
2008-01-28 19:21:00,0.7746,0.7746,0.7745,0.77455,81800000.0
2008-01-28 19:22:00,0.77455,0.77455,0.7745,0.7745,28200000.0
2008-01-28 19:23:00,0.7745,0.7748,0.7745,0.7748,109600000.0
2008-01-28 19:24:00,0.7748,0.7749,0.77465,0.7749,70000000.0
2008-01-28 19:25:00,0.7749,0.775,0.77485,0.77485,234700000.0
2008-01-28 19:26:00,0.77485,0.7749,0.77485,0.77485,106600000.0
2008-01-28 19:27:00,0.77485,0.775,0.7745,0.7749,212200000.0
2008-01-28 19:28:00,0.775,0.775,0.7748,0.7748,76800000.0
2008-01-28 19:29:00,0.7748,0.7748,0.77475,0.77475,49000000.0
2008-01-28 19:30:00,0.77475,0.77495,0.77475,0.7748,75000000.0
2008-01-28 19:31:00,0.77485,0.7749,0.7748,0.7749,61600000.0
2008-01-28 19:32:00,0.7749,0.775,0.7748,0.775,96400000.0
2008-01-28 19:33:00,0.7749,0.77505,0.7749,0.775,77200000.0
2008-01-28 19:34:00,0.775,0.7753,0.775,0.775,73600000.0
2008-01-28 19:35:00,0.775,0.775,0.77495,0.77495,66000000.0
2008-01-28 19:36:00,0.77495,0.77495,0.77495,0.77495,26400000.0
2008-01-28 19:37:00,0.77495,0.77495,0.77495,0.77495,28800000.0
2008-01-28 19:38:00,0.77495,0.775,0.77475,0.775,202699999.0
2008-01-28 19:39:00,0.775,0.7751,0.77495,0.7751,100800000.0
2008-01-28 19:40:00,0.7751,0.7754,0.77495,0.7751,307300000.0
2008-01-28 19:41:00,0.7752,0.7757,0.77505,0.7754,518000000.0
2008-01-28 19:42:00,0.7754,0.7758,0.7754,0.7757,277200000.0
2008-01-28 19:43:00,0.7758,0.77625,0.7757,0.7759,404300003.0
2008-01-28 19:44:00,0.776,0.776,0.77535,0.77575,245600000.0
2008-01-28 19:45:00,0.7758,0.77625,0.7758,0.776,107600000.0
2008-01-28 19:46:00,0.7761,0.7762,0.776,0.77615,154700000.0
2008-01-28 19:47:00,0.7761,0.7768,0.7761,0.7766,290500000.0
2008-01-28 19:48:00,0.7766,0.7769,0.77645,0.7766,318100000.0
2008-01-28 19:49:00,0.77655,0.77715,0.77655,0.77665,144300000.0
2008-01-28 19:50:00,0.77665,0.77665,0.77665,0.77665,25200000.0
2008-01-28 19:51:00,0.77665,0.77695,0.77665,0.77695,23200000.0
2008-01-28 19:52:00,0.77695,0.77695,0.77635,0.77635,141000000.0
2008-01-28 19:53:00,0.77635,0.7765,0.77635,0.77645,82400000.0
2008-01-28 19:54:00,0.77645,0.77645,0.7764,0.77645,71100000.0
2008-01-28 19:55:00,0.77645,0.7765,0.7764,0.7764,81200000.0
2008-01-28 19:56:00,0.7764,0.7766,0.7764,0.7765,127200000.0
2008-01-28 19:57:00,0.7765,0.7765,0.7764,0.7764,49600000.0
2008-01-28 19:58:00,0.7764,0.7766,0.7764,0.7766,104800000.0
2008-01-28 19:59:00,0.7766,0.7766,0.77645,0.7766,72900000.0
2008-01-28 20:00:00,0.7766,0.7766,0.7763,0.77635,89600000.0
2008-01-28 20:01:00,0.77635,0.7765,0.77635,0.7764,123200000.0
2008-01-28 20:02:00,0.7764,0.7765,0.7764,0.77645,83000000.0
2008-01-28 20:03:00,0.77645,0.77645,0.77635,0.77635,76200000.0
2008-01-28 20:04:00,0.7763,0.7764,0.7763,0.7763,110200000.0
2008-01-28 20:05:00,0.7764,0.7766,0.77615,0.77645,290500000.0
2008-01-28 20:06:00,0.77645,0.7765,0.7763,0.7763,94500000.0
2008-01-28 20:07:00,0.7763,0.77635,0.7759,0.7759,411100000.0
2008-01-28 20:08:00,0.7759,0.77615,0.77585,0.77595,214600000.0
2008-01-28 20:09:00,0.77595,0.77595,0.7756,0.7758,181100000.0
2008-01-28 20:10:00,0.7758,0.7758,0.77565,0.7757,41600000.0
2008-01-28 20:11:00,0.77565,0.776,0.77555,0.77555,374499997.0
2008-01-28 20:12:00,0.7756,0.77565,0.77555,0.77555,166700000.0
2008-01-28 20:13:00,0.7756,0.7757,0.77555,0.77555,109300000.0
2008-01-28 20:14:00,0.7756,0.7756,0.7755,0.77555,46400000.0
2008-01-28 20:15:00,0.7756,0.7758,0.7756,0.7757,105600000.0
2008-01-28 20:16:00,0.7756,0.776,0.7756,0.77585,226800000.0
2008-01-28 20:17:00,0.77585,0.77585,0.7757,0.7758,84100000.0
2008-01-28 20:18:00,0.7758,0.7758,0.7756,0.7757,31200000.0
2008-01-28 20:19:00,0.7759,0.7761,0.77575,0.7761,137800000.0
2008-01-28 20:20:00,0.7761,0.7762,0.7758,0.7762,129900000.0
2008-01-28 20:21:00,0.77615,0.77655,0.77605,0.7762,221200000.0
2008-01-28 20:22:00,0.7762,0.7763,0.7759,0.776,187300000.0
2008-01-28 20:23:00,0.776,0.77645,0.776,0.77625,162000000.0
2008-01-28 20:24:00,0.7763,0.7763,0.7762,0.7762,158500000.0
2008-01-28 20:25:00,0.7762,0.7763,0.77615,0.7763,84400000.0
2008-01-28 20:26:00,0.7763,0.7763,0.7759,0.776,63000000.0
2008-01-28 20:27:00,0.7759,0.77605,0.77585,0.77595,75200000.0
2008-01-28 20:28:00,0.776,0.7762,0.77595,0.7762,57500000.0
2008-01-28 20:29:00,0.7762,0.7762,0.77615,0.77615,10400000.0
2008-01-28 20:30:00,0.77615,0.77615,0.77605,0.77615,18700000.0
2008-01-28 20:31:00,0.77615,0.77615,0.776,0.776,40100000.0
2008-01-28 20:32:00,0.776,0.7761,0.776,0.7761,76800000.0
2008-01-28 20:33:00,0.7761,0.7763,0.77605,0.7761,68900000.0
2008-01-28 20:34:00,0.7761,0.7763,0.776,0.77605,92400000.0
2008-01-28 20:35:00,0.77605,0.77605,0.776,0.77605,42900000.0
2008-01-28 20:36:00,0.77605,0.77605,0.7756,0.7758,158000000.0
2008-01-28 20:37:00,0.7755,0.77635,0.7755,0.7759,97700000.0
2008-01-28 20:38:00,0.7758,0.7762,0.7755,0.7762,134000000.0
2008-01-28 20:39:00,0.7762,0.7762,0.7758,0.7758,100300000.0
2008-01-28 20:40:00,0.7758,0.7758,0.7757,0.77575,63200000.0
2008-01-28 20:41:00,0.77575,0.7759,0.7757,0.7758,139400000.0
2008-01-28 20:42:00,0.7758,0.7758,0.7756,0.77565,95800000.0
2008-01-28 20:43:00,0.77565,0.77565,0.7755,0.77565,33500000.0
2008-01-28 20:44:00,0.77565,0.7757,0.7755,0.7757,31600000.0
2008-01-28 20:45:00,0.7757,0.7758,0.77565,0.77575,51100000.0
2008-01-28 20:46:00,0.77575,0.77595,0.77565,0.77595,45800000.0
2008-01-28 20:47:00,0.7758,0.77595,0.77555,0.77565,46400000.0
2008-01-28 20:48:00,0.77545,0.7758,0.7754,0.7758,156999999.0
2008-01-28 20:49:00,0.7758,0.7761,0.7758,0.7761,69900000.0
2008-01-28 20:50:00,0.776,0.7762,0.7759,0.7761,220900000.0
2008-01-28 20:51:00,0.7761,0.7761,0.77605,0.77605,120000000.0
2008-01-28 20:52:00,0.7761,0.7761,0.7761,0.7761,77600000.0
2008-01-28 20:53:00,0.7761,0.7761,0.7761,0.7761,102400000.0
2008-01-28 20:54:00,0.7761,0.7764,0.7758,0.7764,244400000.0
2008-01-28 20:55:00,0.7764,0.7764,0.7756,0.77635,147300000.0
2008-01-28 20:56:00,0.77635,0.77635,0.7763,0.7763,42800000.0
2008-01-28 20:57:00,0.77635,0.7764,0.7763,0.7764,48800000.0
2008-01-28 20:58:00,0.7764,0.7764,0.7756,0.77585,149500000.0
2008-01-28 20:59:00,0.77585,0.7761,0.77565,0.77575,125200000.0
2008-01-28 21:00:00,0.7758,0.7758,0.7755,0.7756,72400000.0
2008-01-28 21:01:00,0.7756,0.77565,0.77545,0.77545,61000000.0
2008-01-28 21:02:00,0.77545,0.77585,0.77545,0.77585,102400000.0
2008-01-28 21:03:00,0.77585,0.77595,0.7757,0.7759,54000000.0
2008-01-28 21:04:00,0.7759,0.776,0.7757,0.776,121500000.0
2008-01-28 21:05:00,0.77605,0.7761,0.77605,0.77605,44700000.0
2008-01-28 21:06:00,0.77605,0.77605,0.77605,0.77605,27700000.0
2008-01-28 21:07:00,0.77605,0.77605,0.77575,0.77585,54300000.0
2008-01-28 21:08:00,0.77585,0.7761,0.77585,0.77585,373899999.0
2008-01-28 21:09:00,0.7761,0.77635,0.77585,0.7761,82600000.0
2008-01-28 21:10:00,0.7761,0.7761,0.776,0.7761,71700000.0
2008-01-28 21:11:00,0.77605,0.77615,0.77605,0.77615,56400000.0
2008-01-28 21:12:00,0.77615,0.77615,0.77605,0.77615,53400000.0
2008-01-28 21:13:00,0.77615,0.77615,0.7761,0.7761,38400000.0
2008-01-28 21:14:00,0.7761,0.7761,0.7761,0.7761,25500000.0
2008-01-28 21:15:00,0.7761,0.7761,0.7761,0.7761,50400000.0
2008-01-28 21:16:00,0.77605,0.7761,0.77605,0.7761,52800000.0
2008-01-28 21:17:00,0.7761,0.7762,0.7761,0.7762,112000000.0
2008-01-28 21:18:00,0.77615,0.7764,0.77615,0.7764,112400000.0
2008-01-28 21:19:00,0.77645,0.7768,0.7764,0.7765,198800000.0
2008-01-28 21:20:00,0.7765,0.7765,0.7765,0.7765,25200000.0
2008-01-28 21:21:00,0.7765,0.77655,0.77645,0.77655,90200000.0
2008-01-28 21:22:00,0.77645,0.7766,0.77645,0.77645,59200000.0
2008-01-28 21:23:00,0.77655,0.77665,0.77615,0.77645,195800000.0
2008-01-28 21:24:00,0.77645,0.77665,0.77645,0.7766,88900000.0
2008-01-28 21:25:00,0.7766,0.7768,0.77655,0.7766,115500000.0
2008-01-28 21:26:00,0.7766,0.7766,0.77655,0.7766,51700000.0
2008-01-28 21:27:00,0.7766,0.7767,0.7766,0.77665,75900000.0
2008-01-28 21:28:00,0.77665,0.77675,0.77665,0.77665,45800000.0
2008-01-28 21:29:00,0.77675,0.77675,0.77665,0.77665,14700000.0
2008-01-28 21:30:00,0.77665,0.77675,0.77665,0.77675,44900000.0
2008-01-28 21:31:00,0.77675,0.77675,0.7766,0.77675,32800000.0
2008-01-28 21:32:00,0.77675,0.77675,0.77665,0.77665,96700000.0
2008-01-28 21:33:00,0.77675,0.77675,0.77595,0.77645,173100000.0
2008-01-28 21:34:00,0.7764,0.7769,0.7764,0.7768,183900000.0
2008-01-28 21:35:00,0.77685,0.77705,0.77675,0.7769,223000000.0
2008-01-28 21:36:00,0.7769,0.77695,0.7764,0.7765,145600000.0
2008-01-28 21:37:00,0.7765,0.777,0.7762,0.77655,166000000.0
2008-01-28 21:38:00,0.7768,0.777,0.77655,0.77655,40400000.0
2008-01-28 21:39:00,0.77655,0.77655,0.77655,0.77655,18100000.0
2008-01-28 21:40:00,0.77655,0.77655,0.77655,0.77655,16700000.0
2008-01-28 21:41:00,0.77655,0.77655,0.77655,0.77655,24000000.0
2008-01-28 21:42:00,0.77655,0.7766,0.7765,0.7766,24700000.0
2008-01-28 21:43:00,0.7766,0.7767,0.77645,0.77655,147300000.0
2008-01-28 21:44:00,0.77655,0.7771,0.77655,0.7768,218300000.0
2008-01-28 21:45:00,0.77675,0.7768,0.7767,0.7768,14400000.0
2008-01-28 21:46:00,0.7768,0.7769,0.7767,0.7768,77600000.0
2008-01-28 21:47:00,0.7767,0.7769,0.7767,0.7769,13400000.0
2008-01-28 21:48:00,0.7769,0.7769,0.7765,0.77655,81700000.0
2008-01-28 21:49:00,0.77655,0.77655,0.77635,0.7764,139100000.0
2008-01-28 21:50:00,0.7764,0.77655,0.77635,0.7765,125700000.0
2008-01-28 21:51:00,0.7765,0.7765,0.7765,0.7765,67600000.0
2008-01-28 21:52:00,0.7765,0.7765,0.7762,0.77625,107000000.0
2008-01-28 21:53:00,0.7762,0.77625,0.7762,0.7762,105900000.0
2008-01-28 21:54:00,0.77625,0.7765,0.77615,0.7763,152800000.0
2008-01-28 21:55:00,0.7763,0.7763,0.7759,0.77595,239600000.0
2008-01-28 21:56:00,0.7759,0.7761,0.7759,0.7761,124300000.0
2008-01-28 21:57:00,0.7761,0.7761,0.7759,0.77595,107400000.0
2008-01-28 21:58:00,0.776,0.776,0.776,0.776,52800000.0
2008-01-28 21:59:00,0.776,0.7762,0.776,0.77615,97600000.0
2008-01-28 22:00:00,0.77615,0.77615,0.77605,0.7761,98000000.0
2008-01-28 22:01:00,0.7761,0.7761,0.7759,0.7759,78200000.0
2008-01-28 22:02:00,0.77605,0.7762,0.776,0.7762,72800000.0
2008-01-28 22:03:00,0.7762,0.77625,0.77605,0.77625,46600000.0
2008-01-28 22:04:00,0.776,0.7767,0.7759,0.77635,271700000.0
2008-01-28 22:05:00,0.77635,0.7767,0.77635,0.7766,95000000.0
2008-01-28 22:06:00,0.77645,0.7765,0.7764,0.7764,35600000.0
2008-01-28 22:07:00,0.7765,0.77655,0.7765,0.77655,78400000.0
2008-01-28 22:08:00,0.77655,0.77655,0.7764,0.7764,236199994.0
2008-01-28 22:09:00,0.7764,0.77645,0.7764,0.77645,63600000.0
2008-01-28 22:10:00,0.77645,0.77645,0.7764,0.7764,23800000.0
2008-01-28 22:11:00,0.77645,0.77645,0.7764,0.77645,25500000.0
2008-01-28 22:12:00,0.77645,0.77645,0.77625,0.7764,36100000.0
2008-01-28 22:13:00,0.77645,0.7765,0.7764,0.7764,150700000.0
2008-01-28 22:14:00,0.7764,0.7764,0.7758,0.7759,814300000.0
2008-01-28 22:15:00,0.7758,0.7759,0.77575,0.7758,277700000.0
2008-01-28 22:16:00,0.7758,0.7759,0.77575,0.7759,363400000.0
2008-01-28 22:17:00,0.7759,0.7759,0.77545,0.7759,98600000.0
2008-01-28 22:18:00,0.7759,0.7759,0.7759,0.7759,71200000.0
2008-01-28 22:19:00,0.7759,0.7759,0.77545,0.7759,67000000.0
2008-01-28 22:20:00,0.7759,0.7759,0.7757,0.7758,88000000.0
2008-01-28 22:21:00,0.7758,0.7758,0.7758,0.7758,21600000.0
2008-01-28 22:22:00,0.7758,0.7758,0.7758,0.7758,20100000.0
2008-01-28 22:23:00,0.7758,0.7758,0.7758,0.7758,55200000.0
2008-01-28 22:24:00,0.7758,0.776,0.7757,0.776,126700000.0
2008-01-28 22:25:00,0.776,0.7762,0.776,0.776,179600000.0
2008-01-28 22:26:00,0.776,0.776,0.77595,0.77595,117200000.0
2008-01-28 22:27:00,0.776,0.7761,0.776,0.7761,27200000.0
2008-01-28 22:28:00,0.7761,0.7761,0.776,0.776,52300000.0
2008-01-28 22:29:00,0.776,0.7762,0.776,0.7762,99200000.0
2008-01-28 22:30:00,0.7761,0.7761,0.7761,0.7761,57600000.0
2008-01-28 22:31:00,0.7761,0.7766,0.77595,0.77645,157100000.0
2008-01-28 22:32:00,0.7765,0.7766,0.7765,0.77655,74100000.0
2008-01-28 22:33:00,0.77655,0.7767,0.77655,0.7767,100000000.0
2008-01-28 22:34:00,0.7768,0.7768,0.7767,0.77675,167500000.0
2008-01-28 22:35:00,0.7767,0.77675,0.7765,0.7765,78300000.0
2008-01-28 22:36:00,0.7767,0.7769,0.7767,0.7769,87200000.0
2008-01-28 22:37:00,0.7769,0.7769,0.7768,0.7768,104000000.0
2008-01-28 22:38:00,0.7768,0.7768,0.7767,0.7767,134400000.0
2008-01-28 22:39:00,0.7767,0.7768,0.7766,0.7767,104100000.0
2008-01-28 22:40:00,0.7768,0.777,0.7767,0.7769,123900000.0
2008-01-28 22:41:00,0.7769,0.777,0.77685,0.77685,130700000.0
2008-01-28 22:42:00,0.7769,0.777,0.77685,0.7769,55800000.0
2008-01-28 22:43:00,0.7769,0.777,0.77685,0.77685,247000000.0
2008-01-28 22:44:00,0.77685,0.7771,0.77685,0.77685,278800000.0
2008-01-28 22:45:00,0.7768,0.7771,0.77675,0.7771,286600000.0
2008-01-28 22:46:00,0.7771,0.7772,0.77705,0.77705,175099995.0
2008-01-28 22:47:00,0.7771,0.7771,0.77705,0.7771,78399997.0
2008-01-28 22:48:00,0.77705,0.7773,0.77705,0.7772,168699999.0
2008-01-28 22:49:00,0.7772,0.7773,0.77715,0.77715,130700000.0
2008-01-28 22:50:00,0.7772,0.7772,0.7771,0.7772,100000000.0
2008-01-28 22:51:00,0.77715,0.77715,0.7771,0.7771,48000000.0
2008-01-28 22:52:00,0.7771,0.7771,0.777,0.777,77600000.0
2008-01-28 22:53:00,0.777,0.7771,0.777,0.77705,49800000.0
2008-01-28 22:54:00,0.77705,0.7775,0.77705,0.7774,240000000.0
2008-01-28 22:55:00,0.7773,0.7774,0.7773,0.7774,85700000.0
2008-01-28 22:56:00,0.7774,0.7774,0.77725,0.7773,137600000.0
2008-01-28 22:57:00,0.77725,0.7773,0.7772,0.7772,60800000.0
2008-01-28 22:58:00,0.7772,0.7772,0.7771,0.7771,122100000.0
2008-01-28 22:59:00,0.7771,0.7771,0.777,0.7771,71100000.0
2008-01-28 23:00:00,0.7771,0.7771,0.777,0.777,52000000.0
2008-01-28 23:01:00,0.777,0.77705,0.77695,0.77695,68700000.0
2008-01-28 23:02:00,0.7769,0.77695,0.7769,0.77695,69500000.0
2008-01-28 23:03:00,0.77695,0.777,0.77695,0.777,87100000.0
2008-01-28 23:04:00,0.777,0.777,0.7768,0.77695,83800000.0
2008-01-28 23:05:00,0.777,0.777,0.7768,0.777,218400000.0
2008-01-28 23:06:00,0.7769,0.777,0.7769,0.7769,75600000.0
2008-01-28 23:07:00,0.77695,0.77695,0.7769,0.7769,35800000.0
2008-01-28 23:08:00,0.77695,0.777,0.7767,0.77675,197000002.0
2008-01-28 23:09:00,0.77675,0.7773,0.77675,0.7773,246700000.0
2008-01-28 23:10:00,0.7773,0.7773,0.777,0.77705,197600000.0
2008-01-28 23:11:00,0.7773,0.7773,0.77705,0.7772,122600000.0
2008-01-28 23:12:00,0.7772,0.7773,0.7772,0.7772,92000000.0
2008-01-28 23:13:00,0.77715,0.7772,0.77715,0.7772,46500000.0
2008-01-28 23:14:00,0.7772,0.7772,0.77715,0.77715,110000000.0
2008-01-28 23:15:00,0.77715,0.7772,0.7771,0.7772,134900000.0
2008-01-28 23:16:00,0.7772,0.7772,0.77715,0.77715,120000000.0
2008-01-28 23:17:00,0.7773,0.7774,0.77715,0.7772,142800000.0
2008-01-28 23:18:00,0.7772,0.7773,0.7771,0.77715,142400000.0
2008-01-28 23:19:00,0.77715,0.77715,0.7771,0.77715,36800000.0
2008-01-28 23:20:00,0.7772,0.7772,0.77705,0.7772,272100000.0
2008-01-28 23:21:00,0.7772,0.7772,0.7772,0.7772,76000000.0
2008-01-28 23:22:00,0.77715,0.7772,0.77715,0.7772,52000000.0
2008-01-28 23:23:00,0.77715,0.7772,0.77715,0.7772,35200000.0
2008-01-28 23:24:00,0.77715,0.7772,0.77715,0.77715,53500000.0
2008-01-28 23:25:00,0.7771,0.7772,0.7771,0.77715,40800000.0
2008-01-28 23:26:00,0.7773,0.7773,0.77715,0.7772,38600000.0
2008-01-28 23:27:00,0.77715,0.7772,0.77715,0.7772,54500000.0
2008-01-28 23:28:00,0.77715,0.77715,0.77705,0.7771,130200000.0
2008-01-28 23:29:00,0.77705,0.7773,0.777,0.7773,396300000.0
2008-01-28 23:30:00,0.7773,0.7774,0.77725,0.7773,255600000.0
2008-01-28 23:31:00,0.7773,0.7773,0.77705,0.7773,327500000.0
2008-01-28 23:32:00,0.7773,0.7773,0.7771,0.7772,386900010.0
2008-01-28 23:33:00,0.7772,0.7772,0.777,0.7771,52999998.0
2008-01-28 23:34:00,0.7771,0.7771,0.777,0.777,331299997.0
2008-01-28 23:35:00,0.777,0.777,0.7769,0.7769,55500000.0
2008-01-28 23:36:00,0.77695,0.77695,0.7769,0.7769,242799992.0
2008-01-28 23:37:00,0.7769,0.77715,0.7769,0.777,247500001.0
2008-01-28 23:38:00,0.7771,0.7771,0.7769,0.7769,191800000.0
2008-01-28 23:39:00,0.777,0.7771,0.7769,0.7769,351199998.0
2008-01-28 23:40:00,0.777,0.777,0.7768,0.7768,192099997.0
2008-01-28 23:41:00,0.7768,0.777,0.7768,0.777,183499993.0
2008-01-28 23:42:00,0.777,0.777,0.7769,0.7769,153600000.0
2008-01-28 23:43:00,0.7769,0.7771,0.7768,0.777,222100000.0
2008-01-28 23:44:00,0.777,0.777,0.7769,0.777,100099997.0
2008-01-28 23:45:00,0.77695,0.7771,0.77695,0.7771,77600000.0
2008-01-28 23:46:00,0.7771,0.7773,0.7771,0.7773,180700000.0
2008-01-28 23:47:00,0.7773,0.7773,0.7765,0.7765,274899999.0
2008-01-28 23:48:00,0.7765,0.7771,0.7765,0.777,353100000.0
2008-01-28 23:49:00,0.777,0.777,0.7768,0.777,188600000.0
2008-01-28 23:50:00,0.777,0.777,0.77675,0.7768,107500000.0
2008-01-28 23:51:00,0.7769,0.777,0.7769,0.7769,74400000.0
2008-01-28 23:52:00,0.7769,0.7771,0.7769,0.7771,169200001.0
2008-01-28 23:53:00,0.777,0.7771,0.77695,0.77695,110199998.0
2008-01-28 23:54:00,0.77695,0.7771,0.7769,0.7769,127600000.0
2008-01-28 23:55:00,0.777,0.777,0.7766,0.777,147600000.0
2008-01-28 23:56:00,0.7769,0.777,0.77685,0.777,217000000.0
2008-01-28 23:57:00,0.777,0.7771,0.777,0.777,69600000.0
2008-01-28 23:58:00,0.777,0.7774,0.777,0.7774,258200000.0
2008-01-28 23:59:00,0.7774,0.7774,0.7772,0.7774,79100000.0
2008-01-29 00:00:00,0.7773,0.7774,0.7772,0.7774,163200000.0
2008-01-29 00:01:00,0.7774,0.7774,0.7774,0.7774,148000000.0
2008-01-29 00:02:00,0.7774,0.7777,0.7774,0.7777,418400000.0
2008-01-29 00:03:00,0.7777,0.7781,0.7777,0.778,363200000.0
2008-01-29 00:04:00,0.778,0.7783,0.7778,0.7779,433200000.0
2008-01-29 00:05:00,0.7779,0.778,0.7779,0.7779,461200000.0
2008-01-29 00:06:00,0.778,0.778,0.7777,0.7779,346400000.0
2008-01-29 00:07:00,0.7779,0.7782,0.7779,0.7782,196800000.0
2008-01-29 00:08:00,0.7782,0.7782,0.7781,0.7782,157600000.0
2008-01-29 00:09:00,0.7782,0.7782,0.7781,0.7781,85600000.0
2008-01-29 00:10:00,0.7781,0.7782,0.7779,0.7781,207600000.0
2008-01-29 00:11:00,0.7779,0.7782,0.7779,0.7782,241700000.0
2008-01-29 00:12:00,0.7782,0.7782,0.7781,0.7781,108800000.0
2008-01-29 00:13:00,0.778,0.7781,0.778,0.7781,142200000.0
2008-01-29 00:14:00,0.7781,0.7782,0.7781,0.7782,140000000.0
2008-01-29 00:15:00,0.7782,0.7782,0.778,0.7781,110000000.0
2008-01-29 00:16:00,0.7781,0.7781,0.7779,0.7779,102100000.0
2008-01-29 00:17:00,0.7779,0.778,0.7779,0.778,61300000.0
2008-01-29 00:18:00,0.77805,0.7784,0.77805,0.7784,152400000.0
2008-01-29 00:19:00,0.7784,0.7786,0.7783,0.7786,199200000.0
2008-01-29 00:20:00,0.7786,0.7786,0.7782,0.7785,197600000.0
2008-01-29 00:21:00,0.7785,0.7786,0.7784,0.7785,104100000.0
2008-01-29 00:22:00,0.77845,0.7785,0.7781,0.7784,248899997.0
2008-01-29 00:23:00,0.7783,0.7784,0.7782,0.7784,168400000.0
2008-01-29 00:24:00,0.7783,0.7786,0.7782,0.7786,218899998.0
2008-01-29 00:25:00,0.7786,0.7786,0.7785,0.7785,90400000.0
2008-01-29 00:26:00,0.7786,0.7786,0.7785,0.7785,96800000.0
2008-01-29 00:27:00,0.7785,0.7786,0.7785,0.7786,23200000.0
2008-01-29 00:28:00,0.7786,0.7786,0.7785,0.7785,39200000.0
2008-01-29 00:29:00,0.7785,0.7785,0.77845,0.7785,80500000.0
2008-01-29 00:30:00,0.7786,0.7786,0.7785,0.7785,32000000.0
2008-01-29 00:31:00,0.7783,0.7784,0.7782,0.7784,132800000.0
2008-01-29 00:32:00,0.7783,0.77835,0.7782,0.7783,230700002.0
2008-01-29 00:33:00,0.77835,0.7784,0.7781,0.7781,163199999.0
2008-01-29 00:34:00,0.7781,0.7782,0.7781,0.7782,116100000.0
2008-01-29 00:35:00,0.7782,0.7782,0.77815,0.7782,40000000.0
2008-01-29 00:36:00,0.7782,0.7782,0.7777,0.7779,238599998.0
2008-01-29 00:37:00,0.7779,0.778,0.7779,0.778,80800000.0
2008-01-29 00:38:00,0.778,0.778,0.7777,0.7778,228800000.0
2008-01-29 00:39:00,0.7778,0.7778,0.77765,0.7777,111300000.0
2008-01-29 00:40:00,0.77765,0.77785,0.77765,0.77785,90800000.0
2008-01-29 00:41:00,0.77785,0.77785,0.77785,0.77785,12000000.0
2008-01-29 00:42:00,0.77785,0.77785,0.77785,0.77785,7200000.0
2008-01-29 00:43:00,0.77785,0.778,0.77785,0.778,80600000.0
2008-01-29 00:44:00,0.77795,0.778,0.77795,0.778,24800000.0
2008-01-29 00:45:00,0.7779,0.778,0.7779,0.778,74400000.0
2008-01-29 00:46:00,0.778,0.778,0.7778,0.7779,133300000.0
2008-01-29 00:47:00,0.7778,0.7779,0.7778,0.7779,172200000.0
2008-01-29 00:48:00,0.7779,0.7779,0.7778,0.7778,123200000.0
2008-01-29 00:49:00,0.7778,0.7778,0.7775,0.7778,108400000.0
2008-01-29 00:50:00,0.77775,0.7778,0.77755,0.77755,55200000.0
2008-01-29 00:51:00,0.77775,0.7779,0.77775,0.7779,82500000.0
2008-01-29 00:52:00,0.7779,0.7779,0.7779,0.7779,34400000.0
2008-01-29 00:53:00,0.77775,0.7778,0.77775,0.7778,54400000.0
2008-01-29 00:54:00,0.77775,0.7779,0.7777,0.7777,95200000.0
2008-01-29 00:55:00,0.7777,0.7777,0.77755,0.77755,76800000.0
2008-01-29 00:56:00,0.77755,0.77755,0.77755,0.77755,16800000.0
2008-01-29 00:57:00,0.7775,0.77755,0.7775,0.7775,136400000.0
2008-01-29 00:58:00,0.7775,0.7775,0.777,0.77745,64600000.0
2008-01-29 00:59:00,0.7775,0.7775,0.777,0.77715,102100000.0
2008-01-29 01:00:00,0.77715,0.7772,0.7771,0.7772,71600000.0
2008-01-29 01:01:00,0.7772,0.7772,0.777,0.77715,85700000.0
2008-01-29 01:02:00,0.77715,0.77725,0.77715,0.77725,40800000.0
2008-01-29 01:03:00,0.77725,0.77725,0.7771,0.7772,58200000.0
2008-01-29 01:04:00,0.7772,0.7772,0.77715,0.77715,60000000.0
2008-01-29 01:05:00,0.77715,0.7773,0.77715,0.7773,124700000.0
2008-01-29 01:06:00,0.7773,0.7775,0.7772,0.7775,210400000.0
2008-01-29 01:07:00,0.7774,0.7775,0.7774,0.7774,151200000.0
2008-01-29 01:08:00,0.7775,0.7775,0.7773,0.7774,455000001.0
2008-01-29 01:09:00,0.77735,0.7774,0.7772,0.7773,229800000.0
2008-01-29 01:10:00,0.7773,0.7773,0.7773,0.7773,143600000.0
2008-01-29 01:11:00,0.7773,0.7773,0.7773,0.7773,43200000.0
2008-01-29 01:12:00,0.7773,0.7774,0.7772,0.7774,64700000.0
2008-01-29 01:13:00,0.7774,0.7774,0.7773,0.77735,55900000.0
2008-01-29 01:14:00,0.77735,0.77735,0.7773,0.7773,71100000.0
2008-01-29 01:15:00,0.77735,0.77735,0.77735,0.77735,26400000.0
2008-01-29 01:16:00,0.77735,0.7774,0.77735,0.77735,32500000.0
2008-01-29 01:17:00,0.77735,0.7774,0.77735,0.7774,70900000.0
2008-01-29 01:18:00,0.77735,0.7774,0.7773,0.7774,112600000.0
2008-01-29 01:19:00,0.7774,0.7774,0.77735,0.77735,28900000.0
2008-01-29 01:20:00,0.7774,0.7774,0.7773,0.7773,32000000.0
2008-01-29 01:21:00,0.7773,0.7774,0.7773,0.7774,56000000.0
2008-01-29 01:22:00,0.77735,0.77735,0.77735,0.77735,18900000.0
2008-01-29 01:23:00,0.77735,0.77735,0.7772,0.7772,290699990.0
2008-01-29 01:24:00,0.7774,0.7774,0.77735,0.7774,31200000.0
2008-01-29 01:25:00,0.7774,0.7774,0.7773,0.7773,100800000.0
2008-01-29 01:26:00,0.7773,0.7773,0.7772,0.7772,201300000.0
2008-01-29 01:27:00,0.7773,0.7773,0.7772,0.7773,62600000.0
2008-01-29 01:28:00,0.7772,0.7774,0.7772,0.77735,45600000.0
2008-01-29 01:29:00,0.77725,0.77725,0.77725,0.77725,28800000.0
2008-01-29 01:30:00,0.77725,0.77725,0.77725,0.77725,26400000.0
2008-01-29 01:31:00,0.77725,0.77785,0.77725,0.77785,51700000.0
2008-01-29 01:32:00,0.77785,0.7779,0.77785,0.7779,40800000.0
2008-01-29 01:33:00,0.7779,0.7779,0.7774,0.7774,225399999.0
2008-01-29 01:34:00,0.7774,0.7775,0.7774,0.7775,29100000.0
2008-01-29 01:35:00,0.7775,0.7776,0.7774,0.7776,46000000.0
2008-01-29 01:36:00,0.7776,0.7776,0.77755,0.7776,120200000.0
2008-01-29 01:37:00,0.7776,0.7776,0.7775,0.77755,77800000.0
2008-01-29 01:38:00,0.77755,0.77755,0.77745,0.77745,47900000.0
2008-01-29 01:39:00,0.7775,0.7775,0.7774,0.7775,31400000.0
2008-01-29 01:40:00,0.7775,0.77755,0.7774,0.77755,47000000.0
2008-01-29 01:41:00,0.77755,0.77755,0.7775,0.7775,24000000.0
2008-01-29 01:42:00,0.7776,0.7776,0.7776,0.7776,122400000.0
2008-01-29 01:43:00,0.7776,0.7776,0.7776,0.7776,31200000.0
2008-01-29 01:44:00,0.7776,0.7776,0.7776,0.7776,23000000.0
2008-01-29 01:45:00,0.7776,0.7776,0.77755,0.77755,37600000.0
2008-01-29 01:46:00,0.77755,0.77755,0.77755,0.77755,28800000.0
2008-01-29 01:47:00,0.77755,0.77755,0.77755,0.77755,10100000.0
2008-01-29 01:48:00,0.77755,0.77755,0.77745,0.77755,35800000.0
2008-01-29 01:49:00,0.77755,0.7777,0.77755,0.7776,157000000.0
2008-01-29 01:50:00,0.7776,0.7776,0.7775,0.7776,43000000.0
2008-01-29 01:51:00,0.77745,0.7776,0.77745,0.7775,53400000.0
2008-01-29 01:52:00,0.7775,0.7777,0.7774,0.7777,233500000.0
2008-01-29 01:53:00,0.7777,0.7777,0.7775,0.7775,68000000.0
2008-01-29 01:54:00,0.7775,0.7777,0.77745,0.7777,91200000.0
2008-01-29 01:55:00,0.7777,0.7778,0.7777,0.7777,163800000.0
2008-01-29 01:56:00,0.7776,0.7777,0.7776,0.77765,385600005.0
2008-01-29 01:57:00,0.77765,0.7778,0.77755,0.7778,115099998.0
2008-01-29 01:58:00,0.7778,0.7778,0.7777,0.7778,265100000.0
2008-01-29 01:59:00,0.7778,0.7778,0.7776,0.77765,115100000.0
2008-01-29 02:00:00,0.7778,0.7779,0.7776,0.7779,324600001.0
2008-01-29 02:01:00,0.7779,0.778,0.7777,0.7778,257100003.0
2008-01-29 02:02:00,0.7778,0.7778,0.7776,0.7776,225599998.0
2008-01-29 02:03:00,0.7776,0.7776,0.7775,0.7776,266300000.0
2008-01-29 02:04:00,0.7776,0.7776,0.77755,0.7776,29100000.0
2008-01-29 02:05:00,0.7776,0.7776,0.77735,0.7776,36200000.0
2008-01-29 02:06:00,0.7776,0.7776,0.7775,0.7775,116199999.0
2008-01-29 02:07:00,0.7775,0.7776,0.7775,0.77755,59900000.0
2008-01-29 02:08:00,0.77755,0.7779,0.77755,0.7778,326400000.0
2008-01-29 02:09:00,0.7778,0.7779,0.7775,0.77755,283800009.0
2008-01-29 02:10:00,0.7776,0.7776,0.7775,0.7775,117600000.0
2008-01-29 02:11:00,0.7775,0.7778,0.7775,0.7778,82300000.0
2008-01-29 02:12:00,0.7778,0.7778,0.77765,0.77765,59600000.0
2008-01-29 02:13:00,0.77765,0.7778,0.77765,0.7777,84200000.0
2008-01-29 02:14:00,0.7777,0.7778,0.7776,0.7776,138700000.0
2008-01-29 02:15:00,0.77765,0.7778,0.77765,0.7778,260599997.0
2008-01-29 02:16:00,0.7778,0.7778,0.7775,0.7776,348800004.0
2008-01-29 02:17:00,0.77755,0.7776,0.7775,0.7776,205600003.0
2008-01-29 02:18:00,0.7776,0.7776,0.7775,0.7775,58700000.0
2008-01-29 02:19:00,0.7775,0.7776,0.7775,0.7776,278300000.0
2008-01-29 02:20:00,0.7776,0.7776,0.7774,0.7775,214299998.0
2008-01-29 02:21:00,0.7775,0.7776,0.7775,0.7775,180800000.0
2008-01-29 02:22:00,0.7774,0.7775,0.7774,0.7775,200700000.0
2008-01-29 02:23:00,0.7775,0.7776,0.7775,0.7776,276500000.0
2008-01-29 02:24:00,0.7776,0.7776,0.7774,0.7776,220000000.0
2008-01-29 02:25:00,0.7775,0.7779,0.7774,0.7779,488700001.0
2008-01-29 02:26:00,0.7779,0.77795,0.7777,0.7777,457800000.0
2008-01-29 02:27:00,0.7777,0.7781,0.77765,0.7779,108000000.0
2008-01-29 02:28:00,0.778,0.7783,0.7779,0.7782,237300000.0
2008-01-29 02:29:00,0.7782,0.7782,0.7779,0.7779,50400000.0
2008-01-29 02:30:00,0.7778,0.7778,0.7778,0.7778,162400000.0
2008-01-29 02:31:00,0.7778,0.7778,0.7777,0.7778,155200000.0
2008-01-29 02:32:00,0.7778,0.778,0.7778,0.7779,147100000.0
2008-01-29 02:33:00,0.7779,0.778,0.7777,0.7777,172599998.0
2008-01-29 02:34:00,0.7778,0.7778,0.7777,0.7778,307600000.0
2008-01-29 02:35:00,0.7778,0.7779,0.7778,0.7779,248000000.0
2008-01-29 02:36:00,0.7779,0.7779,0.77775,0.7778,329700000.0
2008-01-29 02:37:00,0.7778,0.7778,0.77775,0.77775,68500000.0
2008-01-29 02:38:00,0.77775,0.778,0.7777,0.7778,414000000.0
2008-01-29 02:39:00,0.7778,0.7781,0.7778,0.7779,474700000.0
2008-01-29 02:40:00,0.7779,0.7779,0.7778,0.7778,151200000.0
2008-01-29 02:41:00,0.7778,0.7778,0.7777,0.7778,296299998.0
2008-01-29 02:42:00,0.7778,0.7778,0.7777,0.7778,248799999.0
2008-01-29 02:43:00,0.7778,0.7779,0.7777,0.7779,248699999.0
2008-01-29 02:44:00,0.7779,0.7779,0.7778,0.7779,168999999.0
2008-01-29 02:45:00,0.7779,0.7779,0.7777,0.7778,453299999.0
2008-01-29 02:46:00,0.7778,0.7778,0.7775,0.7775,291900001.0
2008-01-29 02:47:00,0.7775,0.7778,0.77745,0.7778,247699997.0
2008-01-29 02:48:00,0.7778,0.7778,0.7775,0.7776,173900000.0
2008-01-29 02:49:00,0.7776,0.7778,0.7775,0.7775,195600000.0
2008-01-29 02:50:00,0.7775,0.7776,0.7774,0.7776,156199998.0
2008-01-29 02:51:00,0.7776,0.7776,0.7773,0.7774,126000000.0
2008-01-29 02:52:00,0.7774,0.7774,0.7774,0.7774,100000000.0
2008-01-29 02:53:00,0.7774,0.7776,0.7773,0.7776,129700000.0
2008-01-29 02:54:00,0.7776,0.7776,0.77735,0.7776,161100000.0
2008-01-29 02:55:00,0.7776,0.7776,0.7773,0.7774,203900000.0
2008-01-29 02:56:00,0.7771,0.7775,0.777,0.7773,81500000.0
2008-01-29 02:57:00,0.7771,0.7774,0.7771,0.7773,111800000.0
2008-01-29 02:58:00,0.7774,0.7774,0.7772,0.7773,220600000.0
2008-01-29 02:59:00,0.7773,0.7774,0.7772,0.7774,53700000.0
2008-01-29 03:00:00,0.7774,0.7774,0.7772,0.7772,180400000.0
2008-01-29 03:01:00,0.7773,0.7774,0.77705,0.7772,376000000.0
2008-01-29 03:02:00,0.7772,0.7772,0.77705,0.7772,173400000.0
2008-01-29 03:03:00,0.7772,0.7772,0.7771,0.7772,286400000.0
2008-01-29 03:04:00,0.7772,0.7774,0.7771,0.7774,250400000.0
2008-01-29 03:05:00,0.7774,0.7774,0.7773,0.7774,104000000.0
2008-01-29 03:06:00,0.7773,0.7774,0.7772,0.7773,369700000.0
2008-01-29 03:07:00,0.7773,0.7775,0.777,0.7772,501800000.0
2008-01-29 03:08:00,0.7772,0.7772,0.777,0.7771,338199999.0
2008-01-29 03:09:00,0.7771,0.7772,0.7771,0.7772,690000004.0
2008-01-29 03:10:00,0.7772,0.7773,0.7772,0.7772,209600000.0
2008-01-29 03:11:00,0.7772,0.7773,0.77715,0.7773,163200000.0
2008-01-29 03:12:00,0.7773,0.7774,0.7772,0.7774,152000000.0
2008-01-29 03:13:00,0.7774,0.7775,0.7773,0.7774,101800000.0
2008-01-29 03:14:00,0.7772,0.7775,0.7772,0.7775,191400000.0
2008-01-29 03:15:00,0.7775,0.7775,0.7771,0.7775,64300000.0
2008-01-29 03:16:00,0.7775,0.7775,0.7771,0.7771,286899993.0
2008-01-29 03:17:00,0.7771,0.7775,0.7771,0.7775,54400000.0
2008-01-29 03:18:00,0.7775,0.7781,0.77715,0.7781,260000000.0
2008-01-29 03:19:00,0.7781,0.7782,0.7778,0.7781,151500000.0
2008-01-29 03:20:00,0.7781,0.7782,0.7779,0.7779,63500000.0
2008-01-29 03:21:00,0.7779,0.778,0.7776,0.7778,182000004.0
2008-01-29 03:22:00,0.7778,0.7778,0.7775,0.7776,354900000.0
2008-01-29 03:23:00,0.7776,0.7776,0.7774,0.7775,367000001.0
2008-01-29 03:24:00,0.7775,0.7775,0.77735,0.7775,69200000.0
2008-01-29 03:25:00,0.7775,0.7775,0.7772,0.7772,298800004.0
2008-01-29 03:26:00,0.7774,0.7774,0.7771,0.77715,230299996.0
2008-01-29 03:27:00,0.7772,0.7774,0.7771,0.7774,133800002.0
2008-01-29 03:28:00,0.7774,0.7774,0.7772,0.7773,204900000.0
2008-01-29 03:29:00,0.7773,0.7773,0.7772,0.7772,112800000.0
2008-01-29 03:30:00,0.7772,0.7773,0.7771,0.7772,124800000.0
2008-01-29 03:31:00,0.7772,0.7772,0.7768,0.7768,499600000.0
2008-01-29 03:32:00,0.7768,0.7769,0.7768,0.7769,457700000.0
2008-01-29 03:33:00,0.777,0.7771,0.7768,0.777,455599999.0
2008-01-29 03:34:00,0.7771,0.7771,0.77695,0.777,444500000.0
2008-01-29 03:35:00,0.777,0.777,0.77695,0.777,86600000.0
2008-01-29 03:36:00,0.777,0.777,0.7768,0.777,247100000.0
2008-01-29 03:37:00,0.7768,0.7771,0.7768,0.7771,118400000.0
2008-01-29 03:38:00,0.7771,0.7771,0.7769,0.7769,125600000.0
2008-01-29 03:39:00,0.777,0.7774,0.7769,0.7774,290100000.0
2008-01-29 03:40:00,0.7774,0.7774,0.7772,0.7774,157600000.0
2008-01-29 03:41:00,0.7774,0.7774,0.777,0.7773,55900000.0
2008-01-29 03:42:00,0.7773,0.7773,0.7771,0.7771,51200000.0
2008-01-29 03:43:00,0.7771,0.7773,0.7771,0.7773,85000000.0
2008-01-29 03:44:00,0.7773,0.7773,0.777,0.7771,76800000.0
2008-01-29 03:45:00,0.7771,0.7773,0.7771,0.7773,104000000.0
2008-01-29 03:46:00,0.7773,0.7773,0.77715,0.77715,38400000.0
2008-01-29 03:47:00,0.77715,0.7773,0.77715,0.7773,50200000.0
2008-01-29 03:48:00,0.7773,0.7774,0.7773,0.7774,243200000.0
2008-01-29 03:49:00,0.7774,0.7774,0.7773,0.7774,151200000.0
2008-01-29 03:50:00,0.7774,0.7774,0.7771,0.7771,192000000.0
2008-01-29 03:51:00,0.7771,0.7771,0.777,0.777,46600000.0
2008-01-29 03:52:00,0.777,0.7771,0.7769,0.7771,196000000.0
2008-01-29 03:53:00,0.7771,0.7772,0.777,0.7771,289899994.0
2008-01-29 03:54:00,0.7771,0.7772,0.7771,0.7772,208800000.0
2008-01-29 03:55:00,0.7772,0.7772,0.777,0.777,63200001.0
2008-01-29 03:56:00,0.7772,0.7772,0.777,0.7772,337700008.0
2008-01-29 03:57:00,0.7772,0.7772,0.777,0.777,124600000.0
2008-01-29 03:58:00,0.777,0.777,0.7767,0.7768,217800000.0
2008-01-29 03:59:00,0.7768,0.7768,0.7768,0.7768,262400000.0
2008-01-29 04:00:00,0.7768,0.7768,0.77655,0.7766,89900000.0
2008-01-29 04:01:00,0.7766,0.7766,0.7765,0.7766,110999999.0
2008-01-29 04:02:00,0.7766,0.7768,0.7766,0.7767,381500000.0
2008-01-29 04:03:00,0.7767,0.7769,0.7767,0.7769,347299997.0
2008-01-29 04:04:00,0.7769,0.7769,0.7768,0.7768,405199997.0
2008-01-29 04:05:00,0.7768,0.777,0.7768,0.7769,203200000.0
2008-01-29 04:06:00,0.777,0.7772,0.777,0.7772,102900000.0
2008-01-29 04:07:00,0.7772,0.7772,0.777,0.777,217700000.0
2008-01-29 04:08:00,0.777,0.777,0.7769,0.777,166900000.0
2008-01-29 04:09:00,0.7769,0.777,0.7768,0.7769,184900000.0
2008-01-29 04:10:00,0.7769,0.777,0.7768,0.777,254000001.0
2008-01-29 04:11:00,0.777,0.7773,0.7769,0.7769,199399997.0
2008-01-29 04:12:00,0.7769,0.777,0.7769,0.777,318699999.0
2008-01-29 04:13:00,0.777,0.777,0.7769,0.777,83200000.0
2008-01-29 04:14:00,0.777,0.777,0.7769,0.777,169600000.0
2008-01-29 04:15:00,0.777,0.777,0.7769,0.777,177300000.0
2008-01-29 04:16:00,0.777,0.777,0.7768,0.7768,262400000.0
2008-01-29 04:17:00,0.7768,0.7768,0.7765,0.7765,160400000.0
2008-01-29 04:18:00,0.7765,0.777,0.7765,0.777,259799998.0
2008-01-29 04:19:00,0.777,0.777,0.77675,0.7769,444400000.0
2008-01-29 04:20:00,0.7769,0.77705,0.7767,0.777,252900000.0
2008-01-29 04:21:00,0.777,0.77705,0.7769,0.777,323600001.0
2008-01-29 04:22:00,0.777,0.777,0.7769,0.777,154400000.0
2008-01-29 04:23:00,0.777,0.777,0.7767,0.7767,240000000.0
2008-01-29 04:24:00,0.7767,0.7767,0.7763,0.77645,396099997.0
2008-01-29 04:25:00,0.7765,0.7765,0.7762,0.7762,537499998.0
2008-01-29 04:26:00,0.7763,0.7763,0.7759,0.7761,557100000.0
2008-01-29 04:27:00,0.7761,0.7763,0.7761,0.7762,394700000.0
2008-01-29 04:28:00,0.7762,0.7762,0.776,0.7761,235600000.0
2008-01-29 04:29:00,0.7761,0.7761,0.7755,0.7757,304600000.0
2008-01-29 04:30:00,0.7758,0.7758,0.7753,0.7756,349299997.0
2008-01-29 04:31:00,0.7756,0.7756,0.7755,0.7756,189200001.0
2008-01-29 04:32:00,0.7756,0.7757,0.7755,0.7756,226300000.0
2008-01-29 04:33:00,0.7755,0.7757,0.7754,0.7756,301800001.0
2008-01-29 04:34:00,0.7756,0.7758,0.7756,0.7757,292700000.0
2008-01-29 04:35:00,0.7757,0.7757,0.7757,0.7757,205700000.0
2008-01-29 04:36:00,0.7757,0.7757,0.7756,0.7756,131500000.0
2008-01-29 04:37:00,0.7756,0.7757,0.7756,0.7757,309400004.0
2008-01-29 04:38:00,0.7757,0.7757,0.77565,0.77565,165600000.0
2008-01-29 04:39:00,0.77565,0.7759,0.77565,0.7759,222199999.0
2008-01-29 04:40:00,0.7759,0.7759,0.7758,0.7759,193200003.0
2008-01-29 04:41:00,0.7759,0.7759,0.7758,0.7759,38300000.0
2008-01-29 04:42:00,0.7759,0.7759,0.77575,0.7759,120100000.0
2008-01-29 04:43:00,0.7758,0.7759,0.7758,0.7758,222000000.0
2008-01-29 04:44:00,0.7758,0.7758,0.7756,0.7756,93200000.0
2008-01-29 04:45:00,0.7756,0.7757,0.7755,0.7757,172100000.0
2008-01-29 04:46:00,0.7757,0.7757,0.77545,0.7757,225600003.0
2008-01-29 04:47:00,0.7757,0.7758,0.7756,0.7756,314900000.0
2008-01-29 04:48:00,0.7756,0.7758,0.7756,0.7758,212800000.0
2008-01-29 04:49:00,0.7758,0.7758,0.7758,0.7758,124000000.0
2008-01-29 04:50:00,0.7758,0.7758,0.7758,0.7758,102300000.0
2008-01-29 04:51:00,0.7758,0.7759,0.7756,0.7759,182400000.0
2008-01-29 04:52:00,0.7759,0.7759,0.77565,0.7759,147500000.0
2008-01-29 04:53:00,0.7759,0.7759,0.7758,0.7758,322000000.0
2008-01-29 04:54:00,0.7758,0.7759,0.7758,0.7759,243200000.0
2008-01-29 04:55:00,0.7759,0.7759,0.7759,0.7759,364400000.0
2008-01-29 04:56:00,0.7759,0.776,0.7758,0.776,399300000.0
2008-01-29 04:57:00,0.7759,0.776,0.7758,0.776,315900000.0
2008-01-29 04:58:00,0.776,0.7761,0.776,0.7761,432400000.0
2008-01-29 04:59:00,0.7761,0.7761,0.77585,0.77585,116700000.0
2008-01-29 05:00:00,0.7761,0.7761,0.77585,0.776,125400000.0
2008-01-29 05:01:00,0.776,0.7762,0.7759,0.7762,391800005.0
2008-01-29 05:02:00,0.7762,0.7763,0.7762,0.7763,273600000.0
2008-01-29 05:03:00,0.7763,0.7763,0.7762,0.7762,214000000.0
2008-01-29 05:04:00,0.7762,0.7762,0.7761,0.7762,207599999.0
2008-01-29 05:05:00,0.7762,0.7762,0.77605,0.7761,240800000.0
2008-01-29 05:06:00,0.7761,0.7762,0.7761,0.7762,213300000.0
2008-01-29 05:07:00,0.7762,0.7762,0.7761,0.7762,220000000.0
2008-01-29 05:08:00,0.7762,0.7762,0.7761,0.7761,306400000.0
2008-01-29 05:09:00,0.7761,0.7764,0.7761,0.7764,388800000.0
2008-01-29 05:10:00,0.7764,0.7764,0.7764,0.7764,232200000.0
2008-01-29 05:11:00,0.7764,0.7764,0.7762,0.7762,399199996.0
2008-01-29 05:12:00,0.7762,0.7762,0.7762,0.7762,253600000.0
2008-01-29 05:13:00,0.7762,0.7762,0.7761,0.7761,50400000.0
2008-01-29 05:14:00,0.7761,0.7762,0.77595,0.776,266599999.0
2008-01-29 05:15:00,0.776,0.776,0.7757,0.7757,379800000.0
2008-01-29 05:16:00,0.7757,0.7757,0.7757,0.7757,253200000.0
2008-01-29 05:17:00,0.7757,0.7757,0.7756,0.7756,202500000.0
2008-01-29 05:18:00,0.7757,0.7757,0.7755,0.7756,383700001.0
2008-01-29 05:19:00,0.7756,0.7757,0.7756,0.7757,271800000.0
2008-01-29 05:20:00,0.7756,0.7758,0.7756,0.7757,365300010.0
2008-01-29 05:21:00,0.7757,0.7759,0.7757,0.7758,178599998.0
2008-01-29 05:22:00,0.7759,0.7759,0.77565,0.7759,304699996.0
2008-01-29 05:23:00,0.7759,0.776,0.7758,0.7759,256800000.0
2008-01-29 05:24:00,0.7759,0.7761,0.7759,0.7761,260600000.0
2008-01-29 05:25:00,0.776,0.776,0.77595,0.776,199200000.0
2008-01-29 05:26:00,0.776,0.776,0.7758,0.776,258400000.0
2008-01-29 05:27:00,0.776,0.776,0.7756,0.77575,256199997.0
2008-01-29 05:28:00,0.77575,0.776,0.7756,0.776,337200000.0
2008-01-29 05:29:00,0.776,0.776,0.7759,0.776,166700000.0
2008-01-29 05:30:00,0.776,0.776,0.7759,0.7759,174400000.0
2008-01-29 05:31:00,0.7759,0.776,0.7759,0.7759,313400000.0
2008-01-29 05:32:00,0.7759,0.776,0.7758,0.7759,148900000.0
2008-01-29 05:33:00,0.7759,0.7759,0.7758,0.7758,179999994.0
2008-01-29 05:34:00,0.7758,0.7758,0.7757,0.7758,457299982.0
2008-01-29 05:35:00,0.7758,0.7759,0.7758,0.7758,281600000.0
2008-01-29 05:36:00,0.7758,0.7758,0.7756,0.7756,292800000.0
2008-01-29 05:37:00,0.7756,0.7757,0.77555,0.7757,349300000.0
2008-01-29 05:38:00,0.7756,0.7757,0.7755,0.77555,312099995.0
2008-01-29 05:39:00,0.77555,0.7757,0.77555,0.7756,305900000.0
2008-01-29 05:40:00,0.7756,0.7758,0.7756,0.7757,243200000.0
2008-01-29 05:41:00,0.7757,0.7757,0.7754,0.7757,356500000.0
2008-01-29 05:42:00,0.7757,0.7757,0.7754,0.77565,375100000.0
2008-01-29 05:43:00,0.7757,0.7757,0.77565,0.7757,347200000.0
2008-01-29 05:44:00,0.7757,0.7758,0.7755,0.7756,78600000.0
2008-01-29 05:45:00,0.7755,0.7756,0.7755,0.77555,101100000.0
2008-01-29 05:46:00,0.77555,0.77555,0.7755,0.77555,61600000.0
2008-01-29 05:47:00,0.77555,0.7757,0.7753,0.7755,49000000.0
2008-01-29 05:48:00,0.7753,0.7757,0.7753,0.7757,62200000.0
2008-01-29 05:49:00,0.7757,0.7757,0.7755,0.7755,42800000.0
2008-01-29 05:50:00,0.7755,0.7757,0.7755,0.7757,189700000.0
2008-01-29 05:51:00,0.7757,0.7758,0.7756,0.7757,141799999.0
2008-01-29 05:52:00,0.7757,0.7759,0.7757,0.7759,43900000.0
2008-01-29 05:53:00,0.7759,0.7759,0.77575,0.77575,32400000.0
2008-01-29 05:54:00,0.77575,0.7759,0.77575,0.77575,27600000.0
2008-01-29 05:55:00,0.77575,0.7759,0.77575,0.7758,39000000.0
2008-01-29 05:56:00,0.7758,0.7759,0.77575,0.77575,33000000.0
2008-01-29 05:57:00,0.77575,0.7759,0.77575,0.7759,20600000.0
2008-01-29 05:58:00,0.7759,0.7759,0.77575,0.7758,80400000.0
2008-01-29 05:59:00,0.7758,0.7759,0.7758,0.7759,132700000.0
2008-01-29 06:00:00,0.7759,0.7759,0.77575,0.77575,29200000.0
2008-01-29 06:01:00,0.77575,0.7759,0.7757,0.77575,53300000.0
2008-01-29 06:02:00,0.7757,0.776,0.7757,0.77575,29700000.0
2008-01-29 06:03:00,0.77575,0.776,0.77575,0.776,12900000.0
2008-01-29 06:04:00,0.776,0.7761,0.7759,0.776,50300000.0
2008-01-29 06:05:00,0.776,0.7761,0.77585,0.7761,21400000.0
2008-01-29 06:06:00,0.7761,0.7764,0.7759,0.7761,17100000.0
2008-01-29 06:07:00,0.7761,0.7761,0.7759,0.7759,14100000.0
2008-01-29 06:08:00,0.7759,0.776,0.77585,0.77585,119000000.0
2008-01-29 06:09:00,0.776,0.776,0.7759,0.7759,30200000.0
2008-01-29 06:10:00,0.7759,0.776,0.7759,0.776,27900000.0
2008-01-29 06:11:00,0.776,0.776,0.776,0.776,6000000.0
2008-01-29 06:12:00,0.776,0.776,0.77575,0.77575,7600000.0
2008-01-29 06:13:00,0.77575,0.776,0.77575,0.7759,29800000.0
2008-01-29 06:14:00,0.776,0.776,0.7758,0.7759,164200000.0
2008-01-29 06:15:00,0.776,0.776,0.7758,0.77595,234300000.0
2008-01-29 06:16:00,0.776,0.7762,0.776,0.7762,350100000.0
2008-01-29 06:17:00,0.7762,0.7762,0.7761,0.7762,49800000.0
2008-01-29 06:18:00,0.7762,0.7762,0.776,0.7761,150500000.0
2008-01-29 06:19:00,0.7761,0.7762,0.776,0.7761,379200000.0
2008-01-29 06:20:00,0.7761,0.7761,0.776,0.776,252400000.0
2008-01-29 06:21:00,0.776,0.776,0.776,0.776,123300000.0
2008-01-29 06:22:00,0.776,0.776,0.7759,0.7759,79100000.0
2008-01-29 06:23:00,0.7759,0.776,0.77585,0.776,99000000.0
2008-01-29 06:24:00,0.776,0.7763,0.776,0.7762,229400000.0
2008-01-29 06:25:00,0.7762,0.7763,0.776,0.7762,364999999.0
2008-01-29 06:26:00,0.7762,0.7763,0.7761,0.7763,261800001.0
2008-01-29 06:27:00,0.7762,0.7762,0.7762,0.7762,409000000.0
2008-01-29 06:28:00,0.77615,0.7764,0.77615,0.7762,214100000.0
2008-01-29 06:29:00,0.7762,0.7763,0.7762,0.7763,173400000.0
2008-01-29 06:30:00,0.7763,0.7763,0.7762,0.7763,134600000.0
2008-01-29 06:31:00,0.7763,0.7763,0.7761,0.7762,245800010.0
2008-01-29 06:32:00,0.7762,0.7762,0.7762,0.7762,155200000.0
2008-01-29 06:33:00,0.7762,0.7762,0.7761,0.7762,139500000.0
2008-01-29 06:34:00,0.7762,0.7762,0.7762,0.7762,174400000.0
2008-01-29 06:35:00,0.7762,0.7763,0.7761,0.7762,143800000.0
2008-01-29 06:36:00,0.7762,0.7762,0.7761,0.7761,226000000.0
2008-01-29 06:37:00,0.7761,0.7763,0.776,0.7763,451899988.0
2008-01-29 06:38:00,0.7763,0.7763,0.7762,0.7762,138480001.0
2008-01-29 06:39:00,0.7762,0.7762,0.7755,0.7756,396159998.0
2008-01-29 06:40:00,0.7756,0.7756,0.7755,0.7755,351200000.0
2008-01-29 06:41:00,0.7756,0.7756,0.7753,0.77545,391099998.0
2008-01-29 06:42:00,0.77545,0.7755,0.7753,0.77535,595800018.0
2008-01-29 06:43:00,0.77535,0.7754,0.7753,0.7754,300900000.0
2008-01-29 06:44:00,0.7754,0.7755,0.7753,0.7755,351399994.0
2008-01-29 06:45:00,0.7755,0.7755,0.7754,0.7755,378400001.0
2008-01-29 06:46:00,0.7755,0.7755,0.7754,0.7755,235200000.0
2008-01-29 06:47:00,0.7755,0.7756,0.77545,0.7756,168800000.0
2008-01-29 06:48:00,0.7757,0.7758,0.7757,0.7757,144600003.0
2008-01-29 06:49:00,0.7757,0.7762,0.7757,0.7758,323700001.0
2008-01-29 06:50:00,0.7758,0.7759,0.7757,0.7759,436400000.0
2008-01-29 06:51:00,0.7759,0.7759,0.7758,0.7759,347700000.0
2008-01-29 06:52:00,0.7759,0.7761,0.7759,0.776,136300000.0
2008-01-29 06:53:00,0.7759,0.7759,0.7756,0.7756,180900000.0
2008-01-29 06:54:00,0.7757,0.7758,0.7755,0.7757,311100000.0
2008-01-29 06:55:00,0.7757,0.7757,0.7756,0.7757,516299999.0
2008-01-29 06:56:00,0.7757,0.7759,0.77545,0.7755,261000000.0
2008-01-29 06:57:00,0.7755,0.7756,0.7755,0.7755,168000000.0
2008-01-29 06:58:00,0.7755,0.7755,0.77545,0.77545,201600000.0
2008-01-29 06:59:00,0.77545,0.7756,0.7754,0.7754,258200000.0
2008-01-29 07:00:00,0.7754,0.7755,0.7753,0.7753,444199996.0
2008-01-29 07:01:00,0.7753,0.7754,0.7752,0.7753,573600000.0
2008-01-29 07:02:00,0.7753,0.7753,0.7751,0.7752,162400001.0
2008-01-29 07:03:00,0.7752,0.7753,0.7751,0.7753,291900001.0
2008-01-29 07:04:00,0.7753,0.7755,0.7752,0.7755,163400000.0
2008-01-29 07:05:00,0.7755,0.7758,0.7755,0.7757,142900000.0
2008-01-29 07:06:00,0.7757,0.7757,0.77555,0.7757,166700000.0
2008-01-29 07:07:00,0.7757,0.7757,0.7756,0.7756,98400000.0
2008-01-29 07:08:00,0.7756,0.7757,0.7755,0.7757,261100000.0
2008-01-29 07:09:00,0.7757,0.7757,0.77565,0.77565,54400000.0
2008-01-29 07:10:00,0.77565,0.77565,0.77565,0.77565,60000000.0
2008-01-29 07:11:00,0.77565,0.77565,0.7754,0.7756,53600000.0
2008-01-29 07:12:00,0.77555,0.7756,0.7755,0.7755,354199998.0
2008-01-29 07:13:00,0.7756,0.7756,0.7754,0.7756,150800001.0
2008-01-29 07:14:00,0.7755,0.7756,0.7754,0.7756,223199997.0
2008-01-29 07:15:00,0.7756,0.7757,0.7755,0.7757,199800000.0
2008-01-29 07:16:00,0.7757,0.7757,0.7756,0.77565,96400001.0
2008-01-29 07:17:00,0.77565,0.77605,0.7756,0.7758,254600000.0
2008-01-29 07:18:00,0.7759,0.7761,0.7758,0.776,362700002.0
2008-01-29 07:19:00,0.776,0.7761,0.77595,0.77595,652299999.0
2008-01-29 07:20:00,0.77595,0.776,0.7759,0.77595,152000000.0
2008-01-29 07:21:00,0.77595,0.776,0.7759,0.776,214800001.0
2008-01-29 07:22:00,0.776,0.776,0.7758,0.776,167700000.0
2008-01-29 07:23:00,0.776,0.7761,0.7759,0.776,309800003.0
2008-01-29 07:24:00,0.776,0.7761,0.77595,0.77595,231599998.0
2008-01-29 07:25:00,0.776,0.7761,0.77595,0.7761,286200000.0
2008-01-29 07:26:00,0.7761,0.7761,0.776,0.776,502199990.0
2008-01-29 07:27:00,0.7761,0.7761,0.7759,0.776,171199998.0
2008-01-29 07:28:00,0.776,0.7761,0.7757,0.7758,471299998.0
2008-01-29 07:29:00,0.7758,0.776,0.7758,0.7759,927800004.0
2008-01-29 07:30:00,0.7759,0.776,0.7758,0.776,481800000.0
2008-01-29 07:31:00,0.776,0.776,0.77585,0.77585,85600000.0
2008-01-29 07:32:00,0.77585,0.776,0.7758,0.776,172800000.0
2008-01-29 07:33:00,0.776,0.7762,0.77595,0.7762,321400001.0
2008-01-29 07:34:00,0.7762,0.7762,0.776,0.7761,272800000.0
2008-01-29 07:35:00,0.7762,0.7763,0.7762,0.7762,78300000.0
2008-01-29 07:36:00,0.7762,0.7765,0.7761,0.7761,171600000.0
2008-01-29 07:37:00,0.7761,0.7762,0.776,0.7761,491800009.0
2008-01-29 07:38:00,0.7761,0.7763,0.776,0.7762,525300016.0
2008-01-29 07:39:00,0.7763,0.7763,0.77615,0.7762,310400001.0
2008-01-29 07:40:00,0.7762,0.7762,0.77615,0.7762,392599999.0
2008-01-29 07:41:00,0.7762,0.7765,0.7762,0.7764,306600000.0
2008-01-29 07:42:00,0.7764,0.7764,0.77625,0.7763,145100000.0
2008-01-29 07:43:00,0.7763,0.7764,0.7762,0.7763,246900000.0
2008-01-29 07:44:00,0.7763,0.7764,0.7762,0.7764,265500000.0
2008-01-29 07:45:00,0.7764,0.7764,0.7762,0.7763,442200014.0
2008-01-29 07:46:00,0.7763,0.7763,0.7762,0.7763,492700014.0
2008-01-29 07:47:00,0.7763,0.7763,0.7763,0.7763,411199982.0
2008-01-29 07:48:00,0.7763,0.7764,0.7763,0.7764,287199992.0
2008-01-29 07:49:00,0.7764,0.7764,0.7763,0.7764,254299990.0
2008-01-29 07:50:00,0.7764,0.7765,0.77635,0.7765,174000000.0
2008-01-29 07:51:00,0.7765,0.7765,0.77635,0.77635,27300000.0
2008-01-29 07:52:00,0.77635,0.7765,0.77635,0.7765,84000000.0
2008-01-29 07:53:00,0.7765,0.7765,0.7763,0.7764,282500000.0
2008-01-29 07:54:00,0.77635,0.7764,0.77635,0.7764,345100000.0
2008-01-29 07:55:00,0.7764,0.7764,0.77635,0.7764,414800000.0
2008-01-29 07:56:00,0.7764,0.7764,0.77635,0.7764,616000000.0
2008-01-29 07:57:00,0.7764,0.7766,0.7764,0.77655,132800000.0
2008-01-29 07:58:00,0.77655,0.77655,0.7763,0.7765,169000000.0
2008-01-29 07:59:00,0.7765,0.7766,0.7764,0.77645,94000000.0
2008-01-29 08:00:00,0.77645,0.7766,0.77645,0.7765,370300003.0
2008-01-29 08:01:00,0.7765,0.7766,0.7764,0.7765,95600000.0
2008-01-29 08:02:00,0.7764,0.7765,0.7764,0.7764,261099998.0
2008-01-29 08:03:00,0.7764,0.7767,0.7764,0.7767,223200000.0
2008-01-29 08:04:00,0.7767,0.7767,0.77645,0.7765,444300001.0
2008-01-29 08:05:00,0.7765,0.7768,0.7765,0.7767,333400001.0
2008-01-29 08:06:00,0.7767,0.7768,0.7765,0.7768,207300000.0
2008-01-29 08:07:00,0.7768,0.7768,0.7767,0.7767,270400000.0
2008-01-29 08:08:00,0.7767,0.7769,0.7767,0.7768,423200002.0
2008-01-29 08:09:00,0.7769,0.777,0.7768,0.777,70600000.0
2008-01-29 08:10:00,0.777,0.777,0.7769,0.7769,242100001.0
2008-01-29 08:11:00,0.7769,0.7769,0.7769,0.7769,376000000.0
2008-01-29 08:12:00,0.7769,0.7769,0.7767,0.7769,251100001.0
2008-01-29 08:13:00,0.7769,0.7769,0.77675,0.7768,250300000.0
2008-01-29 08:14:00,0.7768,0.7769,0.77675,0.7769,186300000.0
2008-01-29 08:15:00,0.7769,0.7769,0.7767,0.7768,236500000.0
2008-01-29 08:16:00,0.7768,0.7769,0.7767,0.7769,211100006.0
2008-01-29 08:17:00,0.7768,0.777,0.7768,0.7769,322199996.0
2008-01-29 08:18:00,0.7769,0.7771,0.77685,0.777,305000000.0
2008-01-29 08:19:00,0.777,0.777,0.7768,0.77685,231200003.0
2008-01-29 08:20:00,0.77685,0.777,0.7767,0.7767,266300000.0
2008-01-29 08:21:00,0.7767,0.7768,0.7767,0.7768,211500000.0
2008-01-29 08:22:00,0.7768,0.777,0.7767,0.777,185000000.0
2008-01-29 08:23:00,0.777,0.777,0.7769,0.7769,401599995.0
2008-01-29 08:24:00,0.7769,0.777,0.7769,0.777,314399999.0
2008-01-29 08:25:00,0.777,0.777,0.7768,0.7769,192400000.0
2008-01-29 08:26:00,0.7769,0.777,0.7768,0.777,129200001.0
2008-01-29 08:27:00,0.77695,0.777,0.7769,0.7769,263300000.0
2008-01-29 08:28:00,0.7769,0.777,0.7769,0.7769,264200000.0
2008-01-29 08:29:00,0.7769,0.7769,0.7768,0.7769,505400000.0
2008-01-29 08:30:00,0.7769,0.777,0.77685,0.777,447300001.0
2008-01-29 08:31:00,0.777,0.7773,0.77685,0.777,473700001.0
2008-01-29 08:32:00,0.777,0.777,0.777,0.777,332000000.0
2008-01-29 08:33:00,0.777,0.7771,0.777,0.7771,325700000.0
2008-01-29 08:34:00,0.7771,0.7771,0.777,0.7771,244300000.0
2008-01-29 08:35:00,0.7771,0.7771,0.77705,0.77705,100000000.0
2008-01-29 08:36:00,0.77705,0.7771,0.77705,0.7771,102400000.0
2008-01-29 08:37:00,0.7771,0.7771,0.77695,0.777,284000000.0
2008-01-29 08:38:00,0.777,0.7771,0.7765,0.7769,333700000.0
2008-01-29 08:39:00,0.7769,0.777,0.7765,0.777,366200000.0
2008-01-29 08:40:00,0.777,0.7771,0.77665,0.777,184500000.0
2008-01-29 08:41:00,0.777,0.7771,0.7769,0.7769,216800000.0
2008-01-29 08:42:00,0.7769,0.777,0.7769,0.777,334600000.0
2008-01-29 08:43:00,0.777,0.777,0.7768,0.777,188200000.0
2008-01-29 08:44:00,0.777,0.77715,0.77695,0.77715,95200000.0
2008-01-29 08:45:00,0.77715,0.77725,0.77715,0.7772,104000000.0
2008-01-29 08:46:00,0.7772,0.7772,0.7771,0.7772,190400000.0
2008-01-29 08:47:00,0.7772,0.7775,0.7768,0.7771,446300000.0
2008-01-29 08:48:00,0.7771,0.7771,0.77695,0.77695,91700000.0
2008-01-29 08:49:00,0.77695,0.77705,0.77695,0.77705,207200000.0
2008-01-29 08:50:00,0.77705,0.7771,0.777,0.7771,218000000.0
2008-01-29 08:51:00,0.7771,0.7773,0.777,0.7773,297200000.0
2008-01-29 08:52:00,0.7773,0.7773,0.77715,0.77715,148800000.0
2008-01-29 08:53:00,0.77715,0.7772,0.77695,0.77715,108800000.0
2008-01-29 08:54:00,0.77715,0.7772,0.7771,0.7772,112900000.0
2008-01-29 08:55:00,0.7772,0.7773,0.777,0.7772,219800000.0
2008-01-29 08:56:00,0.7772,0.7773,0.7772,0.7773,167700000.0
2008-01-29 08:57:00,0.7772,0.7773,0.7772,0.7773,188800000.0
2008-01-29 08:58:00,0.7773,0.7774,0.77715,0.77715,307400000.0
2008-01-29 08:59:00,0.77715,0.7774,0.77715,0.7774,281600000.0
2008-01-29 09:00:00,0.7774,0.77775,0.7773,0.7775,248100000.0
2008-01-29 09:01:00,0.7775,0.7775,0.7773,0.77735,269000000.0
2008-01-29 09:02:00,0.77735,0.7774,0.77705,0.7772,399599995.0
2008-01-29 09:03:00,0.7772,0.7772,0.77705,0.77705,516100000.0
2008-01-29 09:04:00,0.77705,0.77705,0.7766,0.77685,420900000.0
2008-01-29 09:05:00,0.77685,0.7776,0.77685,0.7776,530399995.0
2008-01-29 09:06:00,0.7776,0.7777,0.7774,0.7775,248800000.0
2008-01-29 09:07:00,0.7775,0.7776,0.7774,0.7775,341100001.0
2008-01-29 09:08:00,0.7775,0.7776,0.77705,0.7775,242600000.0
2008-01-29 09:09:00,0.7775,0.7775,0.77705,0.7773,480000000.0
2008-01-29 09:10:00,0.77725,0.7774,0.77725,0.7774,614200000.0
2008-01-29 09:11:00,0.7774,0.7775,0.777,0.7773,565100000.0
2008-01-29 09:12:00,0.7773,0.7773,0.777,0.7772,408699999.0
2008-01-29 09:13:00,0.7771,0.7772,0.77695,0.7771,452099989.0
2008-01-29 09:14:00,0.7771,0.7773,0.7769,0.7771,966099981.0
2008-01-29 09:15:00,0.77705,0.7773,0.7769,0.777,874399987.0
2008-01-29 09:16:00,0.777,0.7775,0.777,0.777,666399995.0
2008-01-29 09:17:00,0.777,0.7771,0.7768,0.7771,610900002.0
2008-01-29 09:18:00,0.7771,0.7771,0.7769,0.7771,460399999.0
2008-01-29 09:19:00,0.7771,0.7772,0.7771,0.7772,391700005.0
2008-01-29 09:20:00,0.7772,0.7772,0.7772,0.7772,329200000.0
2008-01-29 09:21:00,0.7772,0.7773,0.77715,0.77715,781100014.0
2008-01-29 09:22:00,0.7772,0.7772,0.77715,0.7772,306900000.0
2008-01-29 09:23:00,0.7772,0.7772,0.77715,0.7772,310400000.0
2008-01-29 09:24:00,0.7772,0.7772,0.7771,0.7772,306500000.0
2008-01-29 09:25:00,0.7772,0.7772,0.7771,0.7772,130800000.0
2008-01-29 09:26:00,0.7772,0.7775,0.7772,0.7773,348400002.0
2008-01-29 09:27:00,0.77725,0.7773,0.77725,0.77725,204800000.0
2008-01-29 09:28:00,0.77725,0.77725,0.77725,0.77725,62400000.0
2008-01-29 09:29:00,0.77725,0.77735,0.77725,0.77735,105499999.0
2008-01-29 09:30:00,0.7773,0.77735,0.7772,0.77735,273600000.0
2008-01-29 09:31:00,0.77735,0.7774,0.7773,0.77735,624799988.0
2008-01-29 09:32:00,0.77735,0.7775,0.77735,0.7775,317600004.0
2008-01-29 09:33:00,0.7775,0.7775,0.7773,0.7774,357100001.0
2008-01-29 09:34:00,0.7773,0.7774,0.7772,0.7774,709100000.0
2008-01-29 09:35:00,0.7774,0.7775,0.77725,0.7773,358700000.0
2008-01-29 09:36:00,0.7773,0.7773,0.7773,0.7773,381000000.0
2008-01-29 09:37:00,0.7773,0.7775,0.7772,0.7775,408800000.0
2008-01-29 09:38:00,0.7775,0.7781,0.7775,0.7779,1073500016.0
2008-01-29 09:39:00,0.7779,0.7782,0.77765,0.7777,1248000010.0
2008-01-29 09:40:00,0.778,0.778,0.77755,0.7776,978800014.0
2008-01-29 09:41:00,0.7776,0.7776,0.77745,0.7775,1089000009.0
2008-01-29 09:42:00,0.7775,0.7778,0.7775,0.7778,946000018.0
2008-01-29 09:43:00,0.7778,0.7779,0.7777,0.77775,1018400024.0
2008-01-29 09:44:00,0.77775,0.77775,0.7776,0.7777,986700008.0
2008-01-29 09:45:00,0.7777,0.7778,0.7776,0.77775,824200013.0
2008-01-29 09:46:00,0.77775,0.778,0.7777,0.778,149399999.0
2008-01-29 09:47:00,0.778,0.778,0.77775,0.7778,64900000.0
2008-01-29 09:48:00,0.7778,0.7778,0.7778,0.7778,92000000.0
2008-01-29 09:49:00,0.7778,0.778,0.77775,0.778,35700000.0
2008-01-29 09:50:00,0.778,0.778,0.7774,0.7775,467399999.0
2008-01-29 09:51:00,0.7775,0.7777,0.7774,0.7775,851099984.0
2008-01-29 09:52:00,0.7775,0.7775,0.7773,0.7775,327400000.0
2008-01-29 09:53:00,0.7774,0.7775,0.7774,0.7775,250600000.0
2008-01-29 09:54:00,0.7775,0.7776,0.7774,0.7775,343600000.0
2008-01-29 09:55:00,0.7775,0.77755,0.77745,0.77745,267300000.0
2008-01-29 09:56:00,0.77745,0.77745,0.77715,0.7773,418199996.0
2008-01-29 09:57:00,0.7773,0.77755,0.7772,0.77735,345800004.0
2008-01-29 09:58:00,0.77735,0.77745,0.7771,0.77715,519800001.0
2008-01-29 09:59:00,0.77715,0.77715,0.7768,0.7768,551400000.0
2008-01-29 10:00:00,0.7768,0.77685,0.7768,0.7768,421800000.0
2008-01-29 10:01:00,0.7768,0.77705,0.77655,0.77685,897600000.0
2008-01-29 10:02:00,0.77685,0.77695,0.7767,0.7769,261900000.0
2008-01-29 10:03:00,0.77695,0.77695,0.7764,0.7764,381800003.0
2008-01-29 10:04:00,0.7764,0.77745,0.77635,0.77745,382200000.0
2008-01-29 10:05:00,0.77745,0.77755,0.77725,0.77735,441500000.0
2008-01-29 10:06:00,0.77735,0.77735,0.77685,0.77685,248000000.0
2008-01-29 10:07:00,0.77685,0.77695,0.77675,0.77685,160300000.0
2008-01-29 10:08:00,0.77685,0.77715,0.77675,0.77715,215700000.0
2008-01-29 10:09:00,0.77715,0.77745,0.7771,0.77735,229500000.0
2008-01-29 10:10:00,0.77735,0.77735,0.77705,0.77705,207400000.0
2008-01-29 10:11:00,0.77705,0.7773,0.77705,0.7773,169600000.0
2008-01-29 10:12:00,0.7773,0.7776,0.7773,0.77755,140800000.0
2008-01-29 10:13:00,0.7776,0.77785,0.77715,0.77715,87200000.0
2008-01-29 10:14:00,0.7777,0.77785,0.77765,0.77775,187600000.0
2008-01-29 10:15:00,0.77775,0.77785,0.77775,0.77785,383400000.0
2008-01-29 10:16:00,0.77785,0.77795,0.77775,0.77785,293200004.0
2008-01-29 10:17:00,0.77795,0.77795,0.77775,0.77785,246500004.0
2008-01-29 10:18:00,0.77795,0.77795,0.77775,0.77775,230700001.0
2008-01-29 10:19:00,0.77775,0.77805,0.7775,0.77765,327400000.0
2008-01-29 10:20:00,0.77765,0.7777,0.7775,0.7777,131000000.0
2008-01-29 10:21:00,0.7777,0.7777,0.7777,0.7777,81700000.0
2008-01-29 10:22:00,0.7777,0.7777,0.77765,0.7777,90400000.0
2008-01-29 10:23:00,0.7777,0.7777,0.77695,0.7771,377300000.0
2008-01-29 10:24:00,0.7771,0.7771,0.77665,0.7768,180400000.0
2008-01-29 10:25:00,0.7767,0.7767,0.77615,0.7763,499900008.0
2008-01-29 10:26:00,0.7763,0.7765,0.7763,0.77645,67000000.0
2008-01-29 10:27:00,0.77645,0.77655,0.7761,0.7762,362800002.0
2008-01-29 10:28:00,0.7762,0.77635,0.7761,0.77635,718600000.0
2008-01-29 10:29:00,0.77635,0.77635,0.77605,0.77615,290100000.0
2008-01-29 10:30:00,0.77605,0.77615,0.77605,0.77615,63900000.0
2008-01-29 10:31:00,0.77615,0.77615,0.77595,0.77615,85200000.0
2008-01-29 10:32:00,0.77615,0.77615,0.77565,0.77565,77800000.0
2008-01-29 10:33:00,0.77565,0.7761,0.77565,0.77595,292200000.0
2008-01-29 10:34:00,0.77595,0.77595,0.77585,0.77595,155600000.0
2008-01-29 10:35:00,0.77595,0.776,0.77585,0.7759,174000000.0
2008-01-29 10:36:00,0.7759,0.77655,0.7759,0.77655,695599995.0
2008-01-29 10:37:00,0.77655,0.77655,0.7761,0.77645,432100000.0
2008-01-29 10:38:00,0.77655,0.77655,0.77605,0.77605,306300000.0
2008-01-29 10:39:00,0.77605,0.77615,0.77585,0.77605,432900004.0
2008-01-29 10:40:00,0.77605,0.77665,0.776,0.7763,225300000.0
2008-01-29 10:41:00,0.7763,0.7766,0.77625,0.77625,106400000.0
2008-01-29 10:42:00,0.7764,0.77655,0.77615,0.7762,83000000.0
2008-01-29 10:43:00,0.7761,0.77625,0.7761,0.77625,125700000.0
2008-01-29 10:44:00,0.77625,0.77635,0.77605,0.7762,47600000.0
2008-01-29 10:45:00,0.7762,0.7764,0.77605,0.77635,159700000.0
2008-01-29 10:46:00,0.77635,0.77635,0.77635,0.77635,96000000.0
2008-01-29 10:47:00,0.77635,0.7764,0.7762,0.77635,158600000.0
2008-01-29 10:48:00,0.77635,0.77635,0.77615,0.7763,380699998.0
2008-01-29 10:49:00,0.7763,0.77655,0.7761,0.77635,159400000.0
2008-01-29 10:50:00,0.77635,0.77635,0.77615,0.77625,120800000.0
2008-01-29 10:51:00,0.77625,0.77635,0.77615,0.77635,321600000.0
2008-01-29 10:52:00,0.77635,0.77635,0.77635,0.77635,74400000.0
2008-01-29 10:53:00,0.77635,0.7764,0.7762,0.7763,595300003.0
2008-01-29 10:54:00,0.7763,0.77645,0.7762,0.7763,269800000.0
2008-01-29 10:55:00,0.77635,0.7768,0.77635,0.7768,128700000.0
2008-01-29 10:56:00,0.7768,0.7769,0.7765,0.77665,127500000.0
2008-01-29 10:57:00,0.77665,0.7767,0.7766,0.7766,36400000.0
2008-01-29 10:58:00,0.7766,0.77675,0.7766,0.7767,232300000.0
2008-01-29 10:59:00,0.77675,0.77715,0.7765,0.7766,294600000.0
2008-01-29 11:00:00,0.7766,0.77685,0.7766,0.77685,91300000.0
2008-01-29 11:01:00,0.77685,0.77685,0.77685,0.77685,43400000.0
2008-01-29 11:02:00,0.77685,0.77695,0.7766,0.7766,87300000.0
2008-01-29 11:03:00,0.7766,0.7766,0.7763,0.7765,144000000.0
2008-01-29 11:04:00,0.7765,0.77655,0.7765,0.77655,148200000.0
2008-01-29 11:05:00,0.77655,0.77675,0.7765,0.77665,213600000.0
2008-01-29 11:06:00,0.77665,0.77665,0.77645,0.77645,187100000.0
2008-01-29 11:07:00,0.77645,0.77665,0.77645,0.77645,346300000.0
2008-01-29 11:08:00,0.77645,0.77665,0.77645,0.77655,348700000.0
2008-01-29 11:09:00,0.77655,0.7768,0.77655,0.77665,256800000.0
2008-01-29 11:10:00,0.77665,0.77685,0.77655,0.77655,278300000.0
2008-01-29 11:11:00,0.77655,0.777,0.77645,0.777,305700000.0
2008-01-29 11:12:00,0.777,0.77735,0.77695,0.7773,243200000.0
2008-01-29 11:13:00,0.77725,0.77735,0.7772,0.77735,183400000.0
2008-01-29 11:14:00,0.77735,0.7774,0.77685,0.77725,276000000.0
2008-01-29 11:15:00,0.77725,0.7774,0.77685,0.77725,358399999.0
2008-01-29 11:16:00,0.77725,0.77725,0.77705,0.77715,234400000.0
2008-01-29 11:17:00,0.77715,0.77725,0.7771,0.77725,180000000.0
2008-01-29 11:18:00,0.7773,0.7777,0.77725,0.7777,179600000.0
2008-01-29 11:19:00,0.7777,0.77795,0.77765,0.77775,155000000.0
2008-01-29 11:20:00,0.77775,0.77775,0.77755,0.7776,112400000.0
2008-01-29 11:21:00,0.7776,0.77775,0.77755,0.7777,199700000.0
2008-01-29 11:22:00,0.7777,0.7777,0.7775,0.77755,211800000.0
2008-01-29 11:23:00,0.77765,0.77765,0.77755,0.77765,353799999.0
2008-01-29 11:24:00,0.77765,0.7778,0.77755,0.7778,256000000.0
2008-01-29 11:25:00,0.7778,0.7778,0.77765,0.7777,301400000.0
2008-01-29 11:26:00,0.7777,0.7779,0.7775,0.7775,206400000.0
2008-01-29 11:27:00,0.7775,0.7777,0.7775,0.7777,125300000.0
2008-01-29 11:28:00,0.7777,0.77795,0.77755,0.77795,283800000.0
2008-01-29 11:29:00,0.77795,0.77825,0.77795,0.7781,213100000.0
2008-01-29 11:30:00,0.7781,0.7781,0.77805,0.7781,70300000.0
2008-01-29 11:31:00,0.7781,0.77815,0.778,0.77805,205300000.0
2008-01-29 11:32:00,0.77795,0.7781,0.77795,0.7781,251800002.0
2008-01-29 11:33:00,0.7781,0.7781,0.77805,0.77805,284700000.0
2008-01-29 11:34:00,0.77805,0.7782,0.77805,0.77815,161400000.0
2008-01-29 11:35:00,0.77815,0.77835,0.77815,0.77825,164600000.0
2008-01-29 11:36:00,0.77825,0.77845,0.77825,0.7784,245400000.0
2008-01-29 11:37:00,0.77845,0.77845,0.77815,0.77825,168700000.0
2008-01-29 11:38:00,0.77825,0.77845,0.77815,0.77815,296300000.0
2008-01-29 11:39:00,0.77815,0.77835,0.77815,0.7783,142700000.0
2008-01-29 11:40:00,0.7783,0.77845,0.7781,0.7784,178100001.0
2008-01-29 11:41:00,0.7784,0.7784,0.7782,0.77835,406399999.0
2008-01-29 11:42:00,0.77835,0.77835,0.7782,0.77825,182900000.0
2008-01-29 11:43:00,0.77825,0.7786,0.77825,0.7786,99100000.0
2008-01-29 11:44:00,0.7786,0.77865,0.77845,0.77855,333700000.0
2008-01-29 11:45:00,0.77855,0.77855,0.7785,0.77855,154200000.0
2008-01-29 11:46:00,0.77855,0.77915,0.77855,0.77905,399699998.0
2008-01-29 11:47:00,0.77905,0.77905,0.77875,0.77875,127200000.0
2008-01-29 11:48:00,0.77875,0.77875,0.7785,0.7785,82800000.0
2008-01-29 11:49:00,0.7785,0.77885,0.77835,0.7785,126100000.0
2008-01-29 11:50:00,0.7785,0.7786,0.7782,0.7785,120400000.0
2008-01-29 11:51:00,0.7785,0.7785,0.7784,0.7784,56000000.0
2008-01-29 11:52:00,0.7784,0.7785,0.7784,0.7784,81500000.0
2008-01-29 11:53:00,0.7784,0.77855,0.7784,0.77845,248700000.0
2008-01-29 11:54:00,0.7784,0.77845,0.7782,0.7784,158200000.0
2008-01-29 11:55:00,0.77845,0.77855,0.7784,0.77855,131400000.0
2008-01-29 11:56:00,0.77855,0.77855,0.77845,0.77855,76800000.0
2008-01-29 11:57:00,0.77855,0.77855,0.7785,0.7785,133600000.0
2008-01-29 11:58:00,0.7785,0.77855,0.7784,0.77855,280800000.0
2008-01-29 11:59:00,0.77855,0.77855,0.7783,0.77845,274000000.0
2008-01-29 12:00:00,0.77845,0.77845,0.77825,0.77835,304500000.0
2008-01-29 12:01:00,0.77835,0.7784,0.77835,0.7784,125100000.0
2008-01-29 12:02:00,0.7784,0.7786,0.77835,0.7786,182200000.0
2008-01-29 12:03:00,0.77855,0.7788,0.77855,0.7788,196000000.0
2008-01-29 12:04:00,0.7788,0.7788,0.7787,0.7788,300000000.0
2008-01-29 12:05:00,0.7788,0.7788,0.7785,0.7785,271100000.0
2008-01-29 12:06:00,0.7785,0.77855,0.7783,0.77845,305700000.0
2008-01-29 12:07:00,0.7784,0.7785,0.7782,0.7782,296700000.0
2008-01-29 12:08:00,0.7782,0.77865,0.7782,0.77865,230400000.0
2008-01-29 12:09:00,0.77865,0.77865,0.7784,0.7784,120400000.0
2008-01-29 12:10:00,0.7784,0.7784,0.7784,0.7784,71200000.0
2008-01-29 12:11:00,0.7784,0.77845,0.77835,0.77845,270700000.0
2008-01-29 12:12:00,0.77845,0.77875,0.77845,0.77855,112000000.0
2008-01-29 12:13:00,0.77855,0.77865,0.7785,0.77865,132000000.0
2008-01-29 12:14:00,0.77865,0.77885,0.7786,0.77875,270100000.0
2008-01-29 12:15:00,0.77875,0.77875,0.77845,0.77855,339299987.0
2008-01-29 12:16:00,0.77855,0.77855,0.77845,0.7785,197200000.0
2008-01-29 12:17:00,0.7785,0.77855,0.77845,0.77845,179200000.0
2008-01-29 12:18:00,0.77845,0.7786,0.77845,0.77855,562400000.0
2008-01-29 12:19:00,0.77855,0.77855,0.77835,0.77845,579000000.0
2008-01-29 12:20:00,0.77845,0.77865,0.7784,0.77855,301300000.0
2008-01-29 12:21:00,0.77855,0.77865,0.77855,0.77865,114500000.0
2008-01-29 12:22:00,0.77865,0.77865,0.77855,0.77865,283600001.0
2008-01-29 12:23:00,0.77865,0.77875,0.77855,0.77875,99200000.0
2008-01-29 12:24:00,0.77875,0.7791,0.77865,0.77885,530700000.0
2008-01-29 12:25:00,0.77885,0.77905,0.77865,0.7789,383800000.0
2008-01-29 12:26:00,0.7789,0.77905,0.7789,0.77895,194000000.0
2008-01-29 12:27:00,0.77895,0.77895,0.77875,0.77875,278400000.0
2008-01-29 12:28:00,0.77875,0.77885,0.77875,0.77875,253500000.0
2008-01-29 12:29:00,0.77875,0.77915,0.77875,0.77905,330100000.0
2008-01-29 12:30:00,0.77905,0.77915,0.7789,0.77915,268400000.0
2008-01-29 12:31:00,0.77915,0.77915,0.77905,0.77905,344200000.0
2008-01-29 12:32:00,0.77905,0.77935,0.77905,0.77935,224500000.0
2008-01-29 12:33:00,0.7793,0.77945,0.77915,0.77945,362200005.0
2008-01-29 12:34:00,0.77945,0.77945,0.77945,0.77945,200000000.0
2008-01-29 12:35:00,0.77945,0.77945,0.77925,0.7793,107900000.0
2008-01-29 12:36:00,0.77945,0.77945,0.7793,0.7793,24500000.0
2008-01-29 12:37:00,0.7793,0.77945,0.77925,0.77925,310700000.0
2008-01-29 12:38:00,0.77925,0.77945,0.77915,0.77915,313200000.0
2008-01-29 12:39:00,0.77915,0.77925,0.7791,0.77915,141400000.0
2008-01-29 12:40:00,0.77915,0.77925,0.779,0.77925,110600000.0
2008-01-29 12:41:00,0.77925,0.77935,0.77915,0.77915,167200000.0
2008-01-29 12:42:00,0.77915,0.77915,0.7789,0.77895,249100000.0
2008-01-29 12:43:00,0.779,0.779,0.7789,0.7789,170100000.0
2008-01-29 12:44:00,0.77875,0.77895,0.77875,0.77895,173600000.0
2008-01-29 12:45:00,0.77895,0.77905,0.77895,0.77895,168000000.0
2008-01-29 12:46:00,0.77895,0.77895,0.77885,0.77885,100000000.0
2008-01-29 12:47:00,0.7788,0.77925,0.77875,0.77915,199700000.0
2008-01-29 12:48:00,0.77915,0.77915,0.7787,0.77905,308100000.0
2008-01-29 12:49:00,0.779,0.77915,0.779,0.77905,180400000.0
2008-01-29 12:50:00,0.77905,0.77915,0.7789,0.77915,162100000.0
2008-01-29 12:51:00,0.77915,0.77915,0.77885,0.779,132500000.0
2008-01-29 12:52:00,0.77895,0.779,0.77885,0.77895,189400001.0
2008-01-29 12:53:00,0.779,0.77915,0.77895,0.77915,92300000.0
2008-01-29 12:54:00,0.77915,0.77915,0.779,0.77905,175200000.0
2008-01-29 12:55:00,0.77905,0.7791,0.77905,0.7791,97800000.0
2008-01-29 12:56:00,0.77905,0.77925,0.77905,0.77905,174000000.0
2008-01-29 12:57:00,0.7791,0.7794,0.7791,0.7794,136200000.0
2008-01-29 12:58:00,0.7794,0.7794,0.7794,0.7794,90800000.0
2008-01-29 12:59:00,0.7794,0.7794,0.7792,0.7794,66500000.0
2008-01-29 13:00:00,0.7794,0.7794,0.77915,0.7794,50400000.0
2008-01-29 13:01:00,0.7794,0.7794,0.7794,0.7794,70400000.0
2008-01-29 13:02:00,0.7794,0.7794,0.7794,0.7794,42000000.0
2008-01-29 13:03:00,0.7794,0.7794,0.7794,0.7794,36000000.0
2008-01-29 13:04:00,0.7794,0.7794,0.7794,0.7794,24600000.0
2008-01-29 13:05:00,0.7794,0.77945,0.7794,0.7794,20400000.0
2008-01-29 13:06:00,0.7794,0.7794,0.7791,0.7794,28200000.0
2008-01-29 13:07:00,0.7794,0.77945,0.77925,0.77925,67600000.0
2008-01-29 13:08:00,0.77925,0.7794,0.7789,0.77895,23900000.0
2008-01-29 13:09:00,0.77895,0.779,0.77885,0.77895,46600000.0
2008-01-29 13:10:00,0.77895,0.77915,0.7789,0.77895,21300000.0
2008-01-29 13:11:00,0.77895,0.7792,0.77895,0.779,158900000.0
2008-01-29 13:12:00,0.779,0.7792,0.77895,0.779,154500000.0
2008-01-29 13:13:00,0.779,0.7791,0.7789,0.7791,324400000.0
2008-01-29 13:14:00,0.7791,0.7791,0.77885,0.77885,217600000.0
2008-01-29 13:15:00,0.77885,0.77895,0.7787,0.7787,224000000.0
2008-01-29 13:16:00,0.7787,0.77875,0.77865,0.77865,212000000.0
2008-01-29 13:17:00,0.77865,0.7788,0.77865,0.7788,164000000.0
2008-01-29 13:18:00,0.7788,0.7789,0.7785,0.77865,250600000.0
2008-01-29 13:19:00,0.77865,0.77875,0.7785,0.77865,296200000.0
2008-01-29 13:20:00,0.77865,0.77865,0.77855,0.77865,219100000.0
2008-01-29 13:21:00,0.77865,0.7789,0.77855,0.77865,255400000.0
2008-01-29 13:22:00,0.77865,0.77895,0.77865,0.77885,146700000.0
2008-01-29 13:23:00,0.77885,0.77945,0.77885,0.77935,293200000.0
2008-01-29 13:24:00,0.77935,0.77935,0.77875,0.77875,536599997.0
2008-01-29 13:25:00,0.77885,0.77905,0.77875,0.7788,374000000.0
2008-01-29 13:26:00,0.7788,0.77895,0.7788,0.7788,143600001.0
2008-01-29 13:27:00,0.7788,0.77895,0.7788,0.77895,150200000.0
2008-01-29 13:28:00,0.77895,0.77895,0.7787,0.7789,103400000.0
2008-01-29 13:29:00,0.77885,0.77905,0.77885,0.779,162700000.0
2008-01-29 13:30:00,0.779,0.779,0.7789,0.779,206200000.0
2008-01-29 13:31:00,0.77895,0.77915,0.77885,0.77895,179900000.0
2008-01-29 13:32:00,0.77895,0.77895,0.77885,0.77885,164600000.0
2008-01-29 13:33:00,0.77885,0.77885,0.7786,0.7786,293000000.0
2008-01-29 13:34:00,0.7786,0.7788,0.77855,0.77875,127700000.0
2008-01-29 13:35:00,0.77875,0.77885,0.77855,0.77855,143800000.0
2008-01-29 13:36:00,0.77855,0.7787,0.77835,0.77835,419200000.0
2008-01-29 13:37:00,0.77835,0.7785,0.778,0.77835,239400000.0
2008-01-29 13:38:00,0.77835,0.77835,0.7783,0.77835,97600000.0
2008-01-29 13:39:00,0.77835,0.77845,0.77825,0.77825,276000009.0
2008-01-29 13:40:00,0.7783,0.7784,0.77825,0.77835,305600000.0
2008-01-29 13:41:00,0.77835,0.77845,0.77835,0.77845,88100000.0
2008-01-29 13:42:00,0.77845,0.77855,0.7783,0.7785,227000000.0
2008-01-29 13:43:00,0.77855,0.77885,0.77845,0.77875,345400000.0
2008-01-29 13:44:00,0.77875,0.77895,0.77875,0.77895,232000000.0
2008-01-29 13:45:00,0.7787,0.77875,0.7787,0.77875,125000000.0
2008-01-29 13:46:00,0.77875,0.77885,0.77865,0.7787,199500000.0
2008-01-29 13:47:00,0.77875,0.77885,0.77865,0.7788,144699999.0
2008-01-29 13:48:00,0.7788,0.7788,0.7788,0.7788,116000000.0
2008-01-29 13:49:00,0.7788,0.77905,0.77845,0.77905,241400000.0
2008-01-29 13:50:00,0.77905,0.77905,0.7786,0.7786,187900000.0
2008-01-29 13:51:00,0.7786,0.77865,0.7786,0.77865,168200000.0
2008-01-29 13:52:00,0.77865,0.77865,0.77855,0.77855,217700000.0
2008-01-29 13:53:00,0.7786,0.7786,0.77855,0.7786,199100001.0
2008-01-29 13:54:00,0.7786,0.77885,0.7786,0.7786,159200000.0
2008-01-29 13:55:00,0.7786,0.7786,0.77845,0.77845,96000000.0
2008-01-29 13:56:00,0.77845,0.77875,0.77845,0.77875,19700000.0
2008-01-29 13:57:00,0.77875,0.77875,0.77855,0.77855,58200000.0
2008-01-29 13:58:00,0.77855,0.77865,0.77855,0.77865,207200000.0
2008-01-29 13:59:00,0.77865,0.77875,0.7786,0.77875,215200000.0
2008-01-29 14:00:00,0.77875,0.77875,0.77865,0.7787,174400000.0
2008-01-29 14:01:00,0.7787,0.7787,0.7787,0.7787,148000000.0
2008-01-29 14:02:00,0.7787,0.7787,0.77865,0.77865,144000000.0
2008-01-29 14:03:00,0.7786,0.7786,0.77855,0.7786,151200000.0
2008-01-29 14:04:00,0.7786,0.77865,0.77855,0.77855,164000000.0
2008-01-29 14:05:00,0.77855,0.77855,0.77815,0.77855,313400000.0
2008-01-29 14:06:00,0.7785,0.77855,0.7784,0.7785,74800000.0
2008-01-29 14:07:00,0.7785,0.7785,0.77795,0.77825,289800000.0
2008-01-29 14:08:00,0.77825,0.77825,0.778,0.77815,199899999.0
2008-01-29 14:09:00,0.77815,0.77825,0.7781,0.7782,555600000.0
2008-01-29 14:10:00,0.77825,0.77835,0.77825,0.7783,260000000.0
2008-01-29 14:11:00,0.7783,0.77835,0.7782,0.7782,238500000.0
2008-01-29 14:12:00,0.77825,0.77825,0.7782,0.77825,118400000.0
2008-01-29 14:13:00,0.77825,0.77825,0.7782,0.77825,95200000.0
2008-01-29 14:14:00,0.77825,0.77825,0.77825,0.77825,64800000.0
2008-01-29 14:15:00,0.77825,0.77835,0.7782,0.77835,129500000.0
2008-01-29 14:16:00,0.77835,0.77835,0.77825,0.77825,130000000.0
2008-01-29 14:17:00,0.7783,0.7783,0.7783,0.7783,112000000.0
2008-01-29 14:18:00,0.7783,0.77835,0.7783,0.7783,118800000.0
2008-01-29 14:19:00,0.7783,0.7783,0.7783,0.7783,108000000.0
2008-01-29 14:20:00,0.7783,0.7783,0.7783,0.7783,98300000.0
2008-01-29 14:21:00,0.7783,0.7783,0.7783,0.7783,116000000.0
2008-01-29 14:22:00,0.7783,0.77835,0.77825,0.7783,160300000.0
2008-01-29 14:23:00,0.7783,0.77845,0.7783,0.77845,175500000.0
2008-01-29 14:24:00,0.77845,0.77855,0.77845,0.7785,135800000.0
2008-01-29 14:25:00,0.7785,0.77855,0.77845,0.7785,123900000.0
2008-01-29 14:26:00,0.77845,0.7785,0.77845,0.7785,98400000.0
2008-01-29 14:27:00,0.7785,0.779,0.7785,0.779,153900000.0
2008-01-29 14:28:00,0.77895,0.77925,0.7788,0.77915,291200000.0
2008-01-29 14:29:00,0.77915,0.77955,0.77915,0.77925,242900000.0
2008-01-29 14:30:00,0.77925,0.7794,0.77845,0.7786,521600000.0
2008-01-29 14:31:00,0.7786,0.7786,0.77845,0.7785,105000000.0
2008-01-29 14:32:00,0.7785,0.7786,0.77845,0.7786,190400000.0
2008-01-29 14:33:00,0.7786,0.7786,0.77835,0.77855,165400000.0
2008-01-29 14:34:00,0.77855,0.7786,0.7784,0.7784,268900000.0
2008-01-29 14:35:00,0.7784,0.7786,0.7784,0.7784,196900000.0
2008-01-29 14:36:00,0.7784,0.7784,0.7781,0.77835,236800001.0
2008-01-29 14:37:00,0.77835,0.77835,0.77815,0.77825,289100000.0
2008-01-29 14:38:00,0.7782,0.77835,0.7782,0.7783,192300000.0
2008-01-29 14:39:00,0.7783,0.7783,0.7781,0.77825,326200002.0
2008-01-29 14:40:00,0.77825,0.77825,0.7782,0.7782,414400000.0
2008-01-29 14:41:00,0.7782,0.7783,0.77815,0.77825,270300000.0
2008-01-29 14:42:00,0.77825,0.77845,0.7782,0.7783,84000000.0
2008-01-29 14:43:00,0.77825,0.77825,0.77805,0.7782,83200000.0
2008-01-29 14:44:00,0.7782,0.7782,0.778,0.7781,116600000.0
2008-01-29 14:45:00,0.778,0.7782,0.778,0.77805,191499997.0
2008-01-29 14:46:00,0.77805,0.7782,0.77805,0.7782,113800000.0
2008-01-29 14:47:00,0.7782,0.7784,0.7781,0.7784,174100000.0
2008-01-29 14:48:00,0.7784,0.7786,0.7784,0.7786,113300000.0
2008-01-29 14:49:00,0.7786,0.7786,0.7783,0.7786,157000000.0
2008-01-29 14:50:00,0.7786,0.7787,0.77855,0.7786,148500000.0
2008-01-29 14:51:00,0.7786,0.7787,0.77855,0.77865,146800000.0
2008-01-29 14:52:00,0.77865,0.7787,0.77855,0.7786,176500000.0
2008-01-29 14:53:00,0.7786,0.77865,0.77845,0.77845,243700000.0
2008-01-29 14:54:00,0.77845,0.7785,0.77825,0.7784,196200000.0
2008-01-29 14:55:00,0.7784,0.7784,0.77805,0.7781,227100000.0
2008-01-29 14:56:00,0.77815,0.77815,0.7781,0.77815,185300000.0
2008-01-29 14:57:00,0.77815,0.7782,0.77765,0.77785,125100000.0
2008-01-29 14:58:00,0.77785,0.77815,0.7778,0.77795,102700000.0
2008-01-29 14:59:00,0.77795,0.778,0.7778,0.77785,126600000.0
2008-01-29 15:00:00,0.77785,0.7779,0.7776,0.7776,76400000.0
2008-01-29 15:01:00,0.7776,0.7779,0.7776,0.7779,118900002.0
2008-01-29 15:02:00,0.7779,0.77815,0.7777,0.7778,301300000.0
2008-01-29 15:03:00,0.7778,0.77795,0.7778,0.77785,199700000.0
2008-01-29 15:04:00,0.77785,0.7779,0.77765,0.7779,510000000.0
2008-01-29 15:05:00,0.7779,0.7779,0.77775,0.77775,241800000.0
2008-01-29 15:06:00,0.77775,0.7779,0.7777,0.77775,165399997.0
2008-01-29 15:07:00,0.77775,0.77775,0.77755,0.77755,55500000.0
2008-01-29 15:08:00,0.77755,0.7777,0.77745,0.7775,166299997.0
2008-01-29 15:09:00,0.7775,0.7776,0.7774,0.7776,65800000.0
2008-01-29 15:10:00,0.7776,0.7776,0.7775,0.7775,93600000.0
2008-01-29 15:11:00,0.7776,0.77785,0.7775,0.7776,84800000.0
2008-01-29 15:12:00,0.7776,0.7778,0.7776,0.77765,63400000.0
2008-01-29 15:13:00,0.77765,0.77765,0.77755,0.77765,151800000.0
2008-01-29 15:14:00,0.77765,0.77765,0.7775,0.77765,195100000.0
2008-01-29 15:15:00,0.77765,0.77815,0.77765,0.7779,223100002.0
2008-01-29 15:16:00,0.7779,0.7779,0.7776,0.7776,125500000.0
2008-01-29 15:17:00,0.7776,0.7779,0.77755,0.7778,194600000.0
2008-01-29 15:18:00,0.77785,0.77795,0.7778,0.7778,98700000.0
2008-01-29 15:19:00,0.7778,0.7779,0.7777,0.7778,50200000.0
2008-01-29 15:20:00,0.7778,0.7779,0.7777,0.77785,136200000.0
2008-01-29 15:21:00,0.7777,0.778,0.7777,0.77785,40700000.0
2008-01-29 15:22:00,0.77785,0.7781,0.7777,0.77795,30800000.0
2008-01-29 15:23:00,0.77795,0.77875,0.77785,0.77845,382900000.0
2008-01-29 15:24:00,0.77845,0.77875,0.77845,0.77855,517300000.0
2008-01-29 15:25:00,0.7785,0.77855,0.77845,0.77845,49300000.0
2008-01-29 15:26:00,0.77845,0.7787,0.7781,0.77845,564400000.0
2008-01-29 15:27:00,0.77835,0.77845,0.778,0.77815,383600000.0
2008-01-29 15:28:00,0.77805,0.77845,0.77805,0.77835,268900000.0
2008-01-29 15:29:00,0.7783,0.7784,0.77815,0.77835,237700002.0
2008-01-29 15:30:00,0.77815,0.7792,0.77795,0.7789,320000000.0
2008-01-29 15:31:00,0.7789,0.779,0.77855,0.7787,99800000.0
2008-01-29 15:32:00,0.7787,0.7788,0.7786,0.7787,111700000.0
2008-01-29 15:33:00,0.7787,0.7789,0.7787,0.7788,76900000.0
2008-01-29 15:34:00,0.77875,0.77905,0.7787,0.77875,363900000.0
2008-01-29 15:35:00,0.7787,0.7787,0.77805,0.77815,857800000.0
2008-01-29 15:36:00,0.77825,0.77835,0.77815,0.77835,292800000.0
2008-01-29 15:37:00,0.77835,0.7785,0.77835,0.7785,592099989.0
2008-01-29 15:38:00,0.7785,0.77865,0.7783,0.77865,658800013.0
2008-01-29 15:39:00,0.77865,0.77865,0.77845,0.77845,661599985.0
2008-01-29 15:40:00,0.77845,0.77865,0.77845,0.77855,632400019.0
2008-01-29 15:41:00,0.77855,0.77865,0.77815,0.77835,850600016.0
2008-01-29 15:42:00,0.77845,0.7785,0.77845,0.7785,293300000.0
2008-01-29 15:43:00,0.7785,0.77865,0.77845,0.77855,567600000.0
2008-01-29 15:44:00,0.77855,0.77885,0.77855,0.77885,110500000.0
2008-01-29 15:45:00,0.77885,0.77885,0.77845,0.7785,276600000.0
2008-01-29 15:46:00,0.7785,0.7785,0.77825,0.7783,207200000.0
2008-01-29 15:47:00,0.7783,0.77835,0.77815,0.77825,470300006.0
2008-01-29 15:48:00,0.77825,0.7783,0.77815,0.7782,264800000.0
2008-01-29 15:49:00,0.7782,0.7783,0.77815,0.7783,187400000.0
2008-01-29 15:50:00,0.7783,0.7783,0.77815,0.77825,121100000.0
2008-01-29 15:51:00,0.77825,0.77825,0.77815,0.77815,96000000.0
2008-01-29 15:52:00,0.77815,0.77835,0.77815,0.77835,152200000.0
2008-01-29 15:53:00,0.77835,0.77835,0.77825,0.7783,216100000.0
2008-01-29 15:54:00,0.7783,0.77875,0.77825,0.7787,279200000.0
2008-01-29 15:55:00,0.77875,0.7788,0.7787,0.7788,285299998.0
2008-01-29 15:56:00,0.7788,0.7789,0.7787,0.77875,111900000.0
2008-01-29 15:57:00,0.77875,0.77935,0.77875,0.77925,346100000.0
2008-01-29 15:58:00,0.77925,0.77925,0.77875,0.77895,369600000.0
2008-01-29 15:59:00,0.77895,0.779,0.77875,0.77875,110400000.0
2008-01-29 16:00:00,0.77875,0.7788,0.77845,0.7786,410700001.0
2008-01-29 16:01:00,0.7786,0.7787,0.77845,0.77855,129300000.0
2008-01-29 16:02:00,0.77855,0.77885,0.77855,0.77885,273900000.0
2008-01-29 16:03:00,0.77885,0.7791,0.7788,0.77905,246200000.0
2008-01-29 16:04:00,0.77905,0.77915,0.779,0.77905,217000000.0
2008-01-29 16:05:00,0.77905,0.77945,0.77905,0.7791,356400000.0
2008-01-29 16:06:00,0.7791,0.7791,0.77855,0.77855,480000000.0
2008-01-29 16:07:00,0.77855,0.77885,0.7785,0.7785,507700000.0
2008-01-29 16:08:00,0.7785,0.77875,0.7785,0.77875,192400000.0
2008-01-29 16:09:00,0.77875,0.77875,0.7785,0.7786,118200000.0
2008-01-29 16:10:00,0.7786,0.77875,0.7786,0.77865,294900000.0
2008-01-29 16:11:00,0.77875,0.77875,0.77845,0.77865,238000000.0
2008-01-29 16:12:00,0.77865,0.77885,0.7786,0.7786,498700000.0
2008-01-29 16:13:00,0.7786,0.77885,0.7786,0.77875,209900000.0
2008-01-29 16:14:00,0.77875,0.77875,0.77865,0.77875,36800000.0
2008-01-29 16:15:00,0.77875,0.779,0.7787,0.779,190800000.0
2008-01-29 16:16:00,0.779,0.77915,0.77865,0.77875,384199999.0
2008-01-29 16:17:00,0.77875,0.77925,0.77875,0.77925,337700001.0
2008-01-29 16:18:00,0.7792,0.7792,0.77865,0.7788,592900000.0
2008-01-29 16:19:00,0.7788,0.77885,0.77875,0.77885,220900001.0
2008-01-29 16:20:00,0.7789,0.77915,0.7788,0.77915,224200001.0
2008-01-29 16:21:00,0.77915,0.77925,0.7787,0.77925,54500001.0
2008-01-29 16:22:00,0.77925,0.77925,0.77865,0.77885,527000002.0
2008-01-29 16:23:00,0.7789,0.7789,0.77815,0.77845,314200000.0
2008-01-29 16:24:00,0.77845,0.7785,0.77825,0.7785,46500000.0
2008-01-29 16:25:00,0.7785,0.77915,0.77845,0.77875,472700000.0
2008-01-29 16:26:00,0.77875,0.77895,0.77845,0.77855,707800007.0
2008-01-29 16:27:00,0.77855,0.7786,0.77845,0.77845,334200003.0
2008-01-29 16:28:00,0.77845,0.7785,0.77845,0.7785,303600006.0
2008-01-29 16:29:00,0.7785,0.77865,0.7785,0.77855,142700003.0
2008-01-29 16:30:00,0.7786,0.7786,0.7785,0.7786,895800018.0
2008-01-29 16:31:00,0.77855,0.7786,0.77825,0.7785,539200003.0
2008-01-29 16:32:00,0.77845,0.7786,0.7782,0.7785,368900000.0
2008-01-29 16:33:00,0.7785,0.77855,0.7785,0.7785,144400000.0
2008-01-29 16:34:00,0.7785,0.7785,0.7783,0.77835,325000000.0
2008-01-29 16:35:00,0.7783,0.77835,0.77815,0.77815,109100000.0
2008-01-29 16:36:00,0.77815,0.7782,0.77795,0.7782,38200000.0
2008-01-29 16:37:00,0.7782,0.7782,0.778,0.7782,96300000.0
2008-01-29 16:38:00,0.7782,0.7782,0.77805,0.7782,160800000.0
2008-01-29 16:39:00,0.7782,0.7783,0.77805,0.77825,160500000.0
2008-01-29 16:40:00,0.77825,0.7783,0.7781,0.7783,236600000.0
2008-01-29 16:41:00,0.7783,0.7783,0.77815,0.77815,220000000.0
2008-01-29 16:42:00,0.77815,0.7783,0.7781,0.7783,310600000.0
2008-01-29 16:43:00,0.7783,0.7783,0.7782,0.7783,156000000.0
2008-01-29 16:44:00,0.7783,0.7784,0.7782,0.7783,184800000.0
2008-01-29 16:45:00,0.7783,0.7783,0.77805,0.7782,249799999.0
2008-01-29 16:46:00,0.7782,0.77835,0.77795,0.778,267100000.0
2008-01-29 16:47:00,0.778,0.77835,0.778,0.77805,247100000.0
2008-01-29 16:48:00,0.77805,0.7781,0.77775,0.7779,779400000.0
2008-01-29 16:49:00,0.7779,0.77835,0.7779,0.77835,313400000.0
2008-01-29 16:50:00,0.77835,0.7786,0.77835,0.7784,279900000.0
2008-01-29 16:51:00,0.7784,0.7785,0.7784,0.77845,299000000.0
2008-01-29 16:52:00,0.77845,0.7786,0.7784,0.7785,202800000.0
2008-01-29 16:53:00,0.7786,0.77865,0.778,0.778,357600000.0
2008-01-29 16:54:00,0.778,0.77855,0.778,0.77845,359900000.0
2008-01-29 16:55:00,0.77845,0.7787,0.7782,0.77855,571100000.0
2008-01-29 16:56:00,0.77855,0.77875,0.7785,0.77855,490200000.0
2008-01-29 16:57:00,0.77855,0.77885,0.7785,0.77865,261200000.0
2008-01-29 16:58:00,0.7786,0.77915,0.7786,0.77885,444500000.0
2008-01-29 16:59:00,0.77885,0.77915,0.77835,0.77855,652100000.0
2008-01-29 17:00:00,0.77855,0.77865,0.7779,0.77825,269700000.0
2008-01-29 17:01:00,0.77825,0.77845,0.77785,0.77835,611600000.0
2008-01-29 17:02:00,0.77835,0.77835,0.77785,0.7779,450200000.0
2008-01-29 17:03:00,0.7779,0.77825,0.7779,0.77805,231200000.0
2008-01-29 17:04:00,0.77805,0.77865,0.77805,0.77865,504700000.0
2008-01-29 17:05:00,0.77865,0.77875,0.77855,0.77855,286500000.0
2008-01-29 17:06:00,0.77855,0.7787,0.77855,0.7786,222400000.0
2008-01-29 17:07:00,0.7786,0.7786,0.7785,0.7786,99499998.0
2008-01-29 17:08:00,0.7785,0.7787,0.77845,0.7786,275899997.0
2008-01-29 17:09:00,0.7786,0.7787,0.77805,0.77815,268700000.0
2008-01-29 17:10:00,0.77815,0.77845,0.778,0.77835,676999999.0
2008-01-29 17:11:00,0.77835,0.7788,0.77835,0.77875,546400000.0
2008-01-29 17:12:00,0.77885,0.77885,0.77845,0.77845,351800000.0
2008-01-29 17:13:00,0.77845,0.77855,0.77825,0.77825,574100000.0
2008-01-29 17:14:00,0.77825,0.7785,0.77825,0.77845,268300000.0
2008-01-29 17:15:00,0.77845,0.7785,0.778,0.7781,330200000.0
2008-01-29 17:16:00,0.7781,0.7781,0.77765,0.77775,519100000.0
2008-01-29 17:17:00,0.77755,0.77805,0.77755,0.77805,970300000.0
2008-01-29 17:18:00,0.77795,0.7781,0.77795,0.77795,325600000.0
2008-01-29 17:19:00,0.77795,0.77805,0.77775,0.77795,1041600000.0
2008-01-29 17:20:00,0.77795,0.77825,0.7779,0.77805,844100000.0
2008-01-29 17:21:00,0.77805,0.7784,0.77805,0.77805,397700000.0
2008-01-29 17:22:00,0.77805,0.77835,0.77805,0.7783,490700000.0
2008-01-29 17:23:00,0.7783,0.7783,0.77815,0.7782,298000000.0
2008-01-29 17:24:00,0.7782,0.77835,0.7782,0.7783,41400000.0
2008-01-29 17:25:00,0.7783,0.77845,0.77815,0.77845,394100000.0
2008-01-29 17:26:00,0.77845,0.77865,0.77835,0.77835,394000000.0
2008-01-29 17:27:00,0.77835,0.77855,0.77835,0.77845,366500000.0
2008-01-29 17:28:00,0.77845,0.77895,0.7784,0.77895,401399999.0
2008-01-29 17:29:00,0.77895,0.77895,0.7785,0.77855,302000000.0
2008-01-29 17:30:00,0.77855,0.77855,0.77825,0.7784,634900000.0
2008-01-29 17:31:00,0.7784,0.7785,0.7783,0.7784,409999988.0
2008-01-29 17:32:00,0.7784,0.7785,0.77835,0.77845,688099998.0
2008-01-29 17:33:00,0.77845,0.77855,0.7783,0.77855,427300000.0
2008-01-29 17:34:00,0.77855,0.77895,0.7785,0.7785,404600000.0
2008-01-29 17:35:00,0.7786,0.7788,0.7785,0.77855,282600000.0
2008-01-29 17:36:00,0.77855,0.77855,0.77835,0.7784,518500000.0
2008-01-29 17:37:00,0.7784,0.77845,0.7782,0.77835,539000000.0
2008-01-29 17:38:00,0.7783,0.7783,0.77775,0.778,682899997.0
2008-01-29 17:39:00,0.778,0.7783,0.778,0.77815,280799999.0
2008-01-29 17:40:00,0.77815,0.7782,0.7778,0.77785,247000000.0
2008-01-29 17:41:00,0.77785,0.7779,0.7775,0.77755,216100000.0
2008-01-29 17:42:00,0.77755,0.7776,0.7774,0.7774,288300000.0
2008-01-29 17:43:00,0.77745,0.778,0.7774,0.77795,270400000.0
2008-01-29 17:44:00,0.77795,0.7781,0.77775,0.77775,178100000.0
2008-01-29 17:45:00,0.77775,0.77775,0.77775,0.77775,346900000.0
2008-01-29 17:46:00,0.77775,0.77785,0.77775,0.77775,268600000.0
2008-01-29 17:47:00,0.77775,0.7778,0.77765,0.77775,96700000.0
2008-01-29 17:48:00,0.7777,0.7779,0.77765,0.7778,312300000.0
2008-01-29 17:49:00,0.77775,0.77805,0.77775,0.77805,356400000.0
2008-01-29 17:50:00,0.77805,0.7781,0.77785,0.77785,131900000.0
2008-01-29 17:51:00,0.77785,0.778,0.7778,0.77785,122400000.0
2008-01-29 17:52:00,0.77785,0.7779,0.77765,0.77775,264300000.0
2008-01-29 17:53:00,0.77775,0.7779,0.77775,0.77785,136000000.0
2008-01-29 17:54:00,0.77785,0.7779,0.7778,0.7779,53100000.0
2008-01-29 17:55:00,0.7779,0.77795,0.77775,0.77785,89500000.0
2008-01-29 17:56:00,0.77785,0.77825,0.77775,0.77825,241000000.0
2008-01-29 17:57:00,0.77825,0.77855,0.77815,0.77835,1210899999.0
2008-01-29 17:58:00,0.77845,0.77865,0.778,0.77825,816200000.0
2008-01-29 17:59:00,0.77835,0.77855,0.77775,0.77835,527999999.0
2008-01-29 18:00:00,0.77835,0.77915,0.77815,0.7786,703200000.0
2008-01-29 18:01:00,0.7786,0.77875,0.7785,0.77875,333500000.0
2008-01-29 18:02:00,0.77875,0.77885,0.77875,0.77875,204900000.0
2008-01-29 18:03:00,0.77875,0.7788,0.7785,0.7785,187100000.0
2008-01-29 18:04:00,0.7785,0.77875,0.7785,0.77875,248600000.0
2008-01-29 18:05:00,0.77875,0.77895,0.7787,0.77895,367200000.0
2008-01-29 18:06:00,0.779,0.7791,0.77855,0.77875,174600000.0
2008-01-29 18:07:00,0.77875,0.77875,0.77865,0.77865,126600000.0
2008-01-29 18:08:00,0.77875,0.7788,0.77865,0.7788,274800000.0
2008-01-29 18:09:00,0.77865,0.77895,0.7786,0.77895,176500000.0
2008-01-29 18:10:00,0.77895,0.77895,0.77835,0.77845,177600000.0
2008-01-29 18:11:00,0.77845,0.77845,0.77835,0.77845,49100000.0
2008-01-29 18:12:00,0.77845,0.7785,0.77825,0.77845,288600000.0
2008-01-29 18:13:00,0.77845,0.77855,0.7783,0.77845,320899999.0
2008-01-29 18:14:00,0.77845,0.77855,0.77845,0.7785,293100000.0
2008-01-29 18:15:00,0.7785,0.7785,0.77835,0.7785,318900009.0
2008-01-29 18:16:00,0.7785,0.7785,0.77815,0.77825,181900000.0
2008-01-29 18:17:00,0.77825,0.7784,0.77825,0.77835,353400000.0
2008-01-29 18:18:00,0.77835,0.7786,0.77835,0.77855,492000000.0
2008-01-29 18:19:00,0.77855,0.7787,0.7784,0.7786,223500000.0
2008-01-29 18:20:00,0.7786,0.7787,0.7785,0.77865,246400000.0
2008-01-29 18:21:00,0.77865,0.77865,0.7782,0.7782,131300000.0
2008-01-29 18:22:00,0.7782,0.7782,0.77805,0.7781,112099999.0
2008-01-29 18:23:00,0.7781,0.77835,0.7781,0.7782,117199999.0
2008-01-29 18:24:00,0.7782,0.7784,0.7781,0.7781,214700000.0
2008-01-29 18:25:00,0.77815,0.77815,0.7779,0.77795,127900000.0
2008-01-29 18:26:00,0.77795,0.77815,0.77795,0.77815,117600000.0
2008-01-29 18:27:00,0.77815,0.7787,0.77795,0.7787,200600001.0
2008-01-29 18:28:00,0.77865,0.77875,0.7782,0.77845,252000000.0
2008-01-29 18:29:00,0.77845,0.77845,0.7783,0.7783,82100000.0
2008-01-29 18:30:00,0.7783,0.7785,0.77815,0.7783,109500000.0
2008-01-29 18:31:00,0.7785,0.7786,0.77825,0.7783,75000000.0
2008-01-29 18:32:00,0.7783,0.7788,0.77825,0.7783,118000000.0
2008-01-29 18:33:00,0.7783,0.7788,0.7783,0.77835,40100000.0
2008-01-29 18:34:00,0.77835,0.77875,0.77835,0.77855,110100000.0
2008-01-29 18:35:00,0.77855,0.77855,0.77845,0.77855,23000000.0
2008-01-29 18:36:00,0.77855,0.7786,0.77845,0.77855,15800000.0
2008-01-29 18:37:00,0.77855,0.7787,0.7784,0.77855,26300000.0
2008-01-29 18:38:00,0.7787,0.7787,0.7781,0.7783,227899999.0
2008-01-29 18:39:00,0.7783,0.77845,0.7783,0.7783,126900000.0
2008-01-29 18:40:00,0.7783,0.77845,0.7783,0.7784,81100000.0
2008-01-29 18:41:00,0.77835,0.77835,0.77815,0.77815,94900000.0
2008-01-29 18:42:00,0.77815,0.77835,0.7781,0.77815,278600000.0
2008-01-29 18:43:00,0.77815,0.77815,0.77785,0.7779,261299999.0
2008-01-29 18:44:00,0.77795,0.7781,0.77795,0.778,256000000.0
2008-01-29 18:45:00,0.778,0.7781,0.77785,0.7781,258400001.0
2008-01-29 18:46:00,0.7781,0.7781,0.77785,0.77785,188500000.0
2008-01-29 18:47:00,0.77785,0.778,0.7778,0.778,348400000.0
2008-01-29 18:48:00,0.778,0.7783,0.778,0.7783,248100000.0
2008-01-29 18:49:00,0.77835,0.77845,0.7782,0.77845,449399994.0
2008-01-29 18:50:00,0.7784,0.7784,0.77785,0.77815,329900000.0
2008-01-29 18:51:00,0.77805,0.77835,0.77805,0.7781,235600000.0
2008-01-29 18:52:00,0.77815,0.77815,0.778,0.77815,380700000.0
2008-01-29 18:53:00,0.77815,0.77825,0.77785,0.77825,699500000.0
2008-01-29 18:54:00,0.77825,0.77825,0.7779,0.77805,398600000.0
2008-01-29 18:55:00,0.77805,0.7781,0.7779,0.7779,199000000.0
2008-01-29 18:56:00,0.778,0.778,0.77785,0.778,355200000.0
2008-01-29 18:57:00,0.778,0.77825,0.778,0.77815,374699996.0
2008-01-29 18:58:00,0.77815,0.77845,0.77785,0.77805,655600003.0
2008-01-29 18:59:00,0.77805,0.77825,0.77795,0.77795,216199999.0
2008-01-29 19:00:00,0.77795,0.77825,0.77795,0.7781,405800000.0
2008-01-29 19:01:00,0.7781,0.7784,0.7781,0.77835,261300000.0
2008-01-29 19:02:00,0.77835,0.7785,0.7783,0.77845,286400000.0
2008-01-29 19:03:00,0.77845,0.77845,0.7779,0.77835,205400000.0
2008-01-29 19:04:00,0.77835,0.7787,0.7783,0.77835,289500000.0
2008-01-29 19:05:00,0.77835,0.7785,0.77825,0.77845,144800000.0
2008-01-29 19:06:00,0.77845,0.77845,0.77825,0.77825,196800000.0
2008-01-29 19:07:00,0.77825,0.77825,0.7781,0.77825,186400000.0
2008-01-29 19:08:00,0.77825,0.779,0.7782,0.7782,221400000.0
2008-01-29 19:09:00,0.7782,0.7785,0.7781,0.77815,136900000.0
2008-01-29 19:10:00,0.77815,0.77815,0.77805,0.7781,160100000.0
2008-01-29 19:11:00,0.7781,0.7783,0.77745,0.7783,251800006.0
2008-01-29 19:12:00,0.7783,0.7784,0.77815,0.7783,138000000.0
2008-01-29 19:13:00,0.7783,0.7784,0.7782,0.7783,136200000.0
2008-01-29 19:14:00,0.7783,0.7783,0.77805,0.7781,307400003.0
2008-01-29 19:15:00,0.7781,0.7783,0.778,0.7781,84700000.0
2008-01-29 19:16:00,0.7781,0.7781,0.778,0.778,88700000.0
2008-01-29 19:17:00,0.778,0.778,0.77785,0.778,146400000.0
2008-01-29 19:18:00,0.778,0.778,0.77755,0.778,296700003.0
2008-01-29 19:19:00,0.778,0.77805,0.77785,0.77785,370699990.0
2008-01-29 19:20:00,0.77785,0.778,0.7776,0.77785,105199998.0
2008-01-29 19:21:00,0.77785,0.7784,0.77785,0.778,134800000.0
2008-01-29 19:22:00,0.778,0.7783,0.778,0.77815,84800000.0
2008-01-29 19:23:00,0.77815,0.77815,0.77765,0.77775,210799997.0
2008-01-29 19:24:00,0.7778,0.7778,0.77775,0.7778,371699998.0
2008-01-29 19:25:00,0.7778,0.778,0.77775,0.77785,199400000.0
2008-01-29 19:26:00,0.77785,0.778,0.7778,0.77785,208600000.0
2008-01-29 19:27:00,0.77785,0.7779,0.77775,0.77775,143500000.0
2008-01-29 19:28:00,0.77775,0.77775,0.7775,0.7775,185200000.0
2008-01-29 19:29:00,0.7775,0.7776,0.77735,0.77755,203000000.0
2008-01-29 19:30:00,0.77755,0.77805,0.7775,0.7779,150600000.0
2008-01-29 19:31:00,0.7779,0.7779,0.77745,0.77745,86300000.0
2008-01-29 19:32:00,0.77775,0.77775,0.77775,0.77775,121600000.0
2008-01-29 19:33:00,0.77775,0.77775,0.77775,0.77775,166400000.0
2008-01-29 19:34:00,0.77775,0.778,0.77775,0.77785,133600000.0
2008-01-29 19:35:00,0.77785,0.7779,0.7778,0.7778,112800000.0
2008-01-29 19:36:00,0.7778,0.7778,0.7778,0.7778,67200000.0
2008-01-29 19:37:00,0.7778,0.7778,0.77775,0.7778,71900000.0
2008-01-29 19:38:00,0.7778,0.7781,0.7778,0.7779,108300000.0
2008-01-29 19:39:00,0.7779,0.7779,0.77745,0.7776,153800000.0
2008-01-29 19:40:00,0.77755,0.77805,0.77755,0.77805,348000000.0
2008-01-29 19:41:00,0.77805,0.77805,0.7778,0.7778,160800000.0
2008-01-29 19:42:00,0.7778,0.7779,0.77775,0.7779,331999993.0
2008-01-29 19:43:00,0.7779,0.7779,0.7773,0.7779,111000000.0
2008-01-29 19:44:00,0.7779,0.7779,0.7775,0.77755,99200000.0
2008-01-29 19:45:00,0.7775,0.7777,0.7775,0.7777,149300000.0
2008-01-29 19:46:00,0.77765,0.7777,0.7776,0.7776,428100003.0
2008-01-29 19:47:00,0.7776,0.77785,0.7776,0.7777,273600000.0
2008-01-29 19:48:00,0.7778,0.778,0.7778,0.7778,495300000.0
2008-01-29 19:49:00,0.7778,0.7778,0.77775,0.77775,228000000.0
2008-01-29 19:50:00,0.7778,0.7778,0.7775,0.7778,277200000.0
2008-01-29 19:51:00,0.7778,0.7778,0.7777,0.77775,128299998.0
2008-01-29 19:52:00,0.77775,0.7778,0.77775,0.7778,200000000.0
2008-01-29 19:53:00,0.7778,0.778,0.77775,0.778,423800000.0
2008-01-29 19:54:00,0.778,0.778,0.7776,0.77785,53600000.0
2008-01-29 19:55:00,0.77785,0.77805,0.77775,0.77805,258600000.0
2008-01-29 19:56:00,0.77805,0.77805,0.77785,0.7779,111400000.0
2008-01-29 19:57:00,0.7779,0.7779,0.77745,0.7778,132500000.0
2008-01-29 19:58:00,0.7778,0.778,0.77745,0.7778,196900002.0
2008-01-29 19:59:00,0.7779,0.778,0.77785,0.77785,133600000.0
2008-01-29 20:00:00,0.77785,0.7779,0.7778,0.7779,147000000.0
2008-01-29 20:01:00,0.7779,0.778,0.7779,0.7779,240900000.0
2008-01-29 20:02:00,0.7779,0.778,0.7779,0.7779,273700000.0
2008-01-29 20:03:00,0.7779,0.778,0.7778,0.7778,398699998.0
2008-01-29 20:04:00,0.7778,0.7779,0.7777,0.7778,405000000.0
2008-01-29 20:05:00,0.7778,0.7778,0.7778,0.7778,166800000.0
2008-01-29 20:06:00,0.7778,0.7779,0.7778,0.7778,117700000.0
2008-01-29 20:07:00,0.7778,0.7779,0.77775,0.77775,130100000.0
2008-01-29 20:08:00,0.77775,0.7779,0.77775,0.7778,131500000.0
2008-01-29 20:09:00,0.7778,0.7778,0.77775,0.77775,62500000.0
2008-01-29 20:10:00,0.77775,0.7778,0.7776,0.77765,138900000.0
2008-01-29 20:11:00,0.7776,0.7776,0.77725,0.77745,128900000.0
2008-01-29 20:12:00,0.77745,0.77755,0.7774,0.77745,235100000.0
2008-01-29 20:13:00,0.77745,0.7775,0.77745,0.7775,179300000.0
2008-01-29 20:14:00,0.7775,0.7775,0.77735,0.77745,110100000.0
2008-01-29 20:15:00,0.77745,0.77745,0.77685,0.77715,282600000.0
2008-01-29 20:16:00,0.77715,0.77745,0.77675,0.777,286500000.0
2008-01-29 20:17:00,0.777,0.7771,0.7769,0.777,52800000.0
2008-01-29 20:18:00,0.777,0.7773,0.77685,0.7769,223299999.0
2008-01-29 20:19:00,0.7769,0.7772,0.7769,0.7772,121600000.0
2008-01-29 20:20:00,0.7772,0.7772,0.7771,0.7772,144900000.0
2008-01-29 20:21:00,0.7772,0.7772,0.77685,0.77685,86200000.0
2008-01-29 20:22:00,0.77705,0.7772,0.77685,0.7772,94500000.0
2008-01-29 20:23:00,0.7772,0.7773,0.7772,0.7773,112300000.0
2008-01-29 20:24:00,0.7773,0.7773,0.77715,0.7772,85300000.0
2008-01-29 20:25:00,0.77715,0.7773,0.77715,0.77725,113700000.0
2008-01-29 20:26:00,0.7773,0.7773,0.77715,0.7772,91500000.0
2008-01-29 20:27:00,0.7772,0.7773,0.7772,0.7772,72400000.0
2008-01-29 20:28:00,0.7772,0.7772,0.7771,0.7771,193800000.0
2008-01-29 20:29:00,0.7771,0.77725,0.77705,0.7771,295199997.0
2008-01-29 20:30:00,0.7771,0.7772,0.777,0.777,49000000.0
2008-01-29 20:31:00,0.777,0.7772,0.77695,0.7772,349600000.0
2008-01-29 20:32:00,0.7772,0.7772,0.77705,0.7772,72500000.0
2008-01-29 20:33:00,0.7772,0.77755,0.7772,0.77755,134100000.0
2008-01-29 20:34:00,0.77755,0.77755,0.77735,0.7775,183300000.0
2008-01-29 20:35:00,0.7775,0.7775,0.77735,0.7775,80100000.0
2008-01-29 20:36:00,0.7775,0.7775,0.77725,0.77735,95800000.0
2008-01-29 20:37:00,0.77725,0.77735,0.77705,0.77735,107100000.0
2008-01-29 20:38:00,0.77735,0.7775,0.77735,0.7775,128000000.0
2008-01-29 20:39:00,0.7775,0.7775,0.77725,0.7774,168300000.0
2008-01-29 20:40:00,0.7774,0.7774,0.77725,0.7774,147600000.0
2008-01-29 20:41:00,0.77735,0.7774,0.77735,0.7774,99400000.0
2008-01-29 20:42:00,0.77735,0.7774,0.77735,0.7774,124000000.0
2008-01-29 20:43:00,0.77735,0.7774,0.77725,0.7774,133700000.0
2008-01-29 20:44:00,0.7774,0.7774,0.77735,0.7774,116000000.0
2008-01-29 20:45:00,0.7774,0.77745,0.7774,0.7774,74800000.0
2008-01-29 20:46:00,0.77735,0.77745,0.77725,0.7774,217700000.0
2008-01-29 20:47:00,0.7774,0.7774,0.77725,0.7773,327200000.0
2008-01-29 20:48:00,0.7773,0.77735,0.7772,0.77735,194600000.0
2008-01-29 20:49:00,0.77735,0.77735,0.77725,0.7773,209400000.0
2008-01-29 20:50:00,0.7772,0.7774,0.7772,0.7774,253900000.0
2008-01-29 20:51:00,0.77735,0.77745,0.77705,0.77735,361200000.0
2008-01-29 20:52:00,0.77735,0.77755,0.77735,0.77745,176000000.0
2008-01-29 20:53:00,0.77745,0.77745,0.77735,0.77745,281000000.0
2008-01-29 20:54:00,0.77745,0.77745,0.7774,0.77745,123400000.0
2008-01-29 20:55:00,0.77745,0.77745,0.7773,0.7774,206900000.0
2008-01-29 20:56:00,0.7774,0.7774,0.77725,0.7773,276800000.0
2008-01-29 20:57:00,0.7773,0.7773,0.77725,0.77725,375200000.0
2008-01-29 20:58:00,0.77725,0.7774,0.77715,0.7774,132599998.0
2008-01-29 20:59:00,0.7773,0.7773,0.77725,0.7773,221800000.0
2008-01-29 21:00:00,0.7773,0.7773,0.7772,0.7773,63200000.0
2008-01-29 21:01:00,0.77715,0.7773,0.77715,0.77715,164700000.0
2008-01-29 21:02:00,0.77715,0.7773,0.77715,0.7773,203200000.0
2008-01-29 21:03:00,0.7773,0.7773,0.777,0.777,137000000.0
2008-01-29 21:04:00,0.777,0.77715,0.77685,0.77715,179900001.0
2008-01-29 21:05:00,0.77715,0.7772,0.77705,0.77705,265600000.0
2008-01-29 21:06:00,0.77705,0.7771,0.77705,0.77705,224300000.0
2008-01-29 21:07:00,0.77705,0.7771,0.77705,0.77705,93300000.0
2008-01-29 21:08:00,0.77705,0.77705,0.7768,0.77705,166400000.0
2008-01-29 21:09:00,0.77705,0.7771,0.77705,0.7771,222400000.0
2008-01-29 21:10:00,0.7771,0.7771,0.777,0.777,183000000.0
2008-01-29 21:11:00,0.777,0.77705,0.7769,0.77705,70000000.0
2008-01-29 21:12:00,0.77705,0.7773,0.77705,0.77725,168500000.0
2008-01-29 21:13:00,0.77725,0.77725,0.7771,0.77715,261000000.0
2008-01-29 21:14:00,0.77715,0.77725,0.77715,0.77725,192000000.0
2008-01-29 21:15:00,0.777,0.77725,0.777,0.777,110700000.0
2008-01-29 21:16:00,0.777,0.7774,0.777,0.7772,202200000.0
2008-01-29 21:17:00,0.7772,0.77735,0.7772,0.77735,117100000.0
2008-01-29 21:18:00,0.77735,0.77735,0.7772,0.77735,127400000.0
2008-01-29 21:19:00,0.77735,0.77735,0.7772,0.77735,121900000.0
2008-01-29 21:20:00,0.77735,0.77735,0.77705,0.77735,127200000.0
2008-01-29 21:21:00,0.77735,0.77735,0.77735,0.77735,100000000.0
2008-01-29 21:22:00,0.77735,0.77735,0.77735,0.77735,100000000.0
2008-01-29 21:23:00,0.77735,0.77735,0.77735,0.77735,100500000.0
2008-01-29 21:24:00,0.77735,0.77735,0.77705,0.77715,334400000.0
2008-01-29 21:25:00,0.77715,0.77715,0.7771,0.77715,135200000.0
2008-01-29 21:26:00,0.77715,0.77715,0.77715,0.77715,113200000.0
2008-01-29 21:27:00,0.77715,0.7774,0.77715,0.7773,318400000.0
2008-01-29 21:28:00,0.7773,0.7775,0.7773,0.7775,210000000.0
2008-01-29 21:29:00,0.7775,0.7775,0.7775,0.7775,139900000.0
2008-01-29 21:30:00,0.7775,0.7775,0.77735,0.7774,117200000.0
2008-01-29 21:31:00,0.77735,0.77745,0.77735,0.77745,575100000.0
2008-01-29 21:32:00,0.77745,0.77755,0.77735,0.77745,344000000.0
2008-01-29 21:33:00,0.77745,0.77745,0.77735,0.77735,232500000.0
2008-01-29 21:34:00,0.77735,0.7774,0.7773,0.7773,211200000.0
2008-01-29 21:35:00,0.7773,0.77735,0.7771,0.77735,189299999.0
2008-01-29 21:36:00,0.77735,0.77735,0.77715,0.7772,130200000.0
2008-01-29 21:37:00,0.7772,0.7772,0.77715,0.7772,138100000.0
2008-01-29 21:38:00,0.77715,0.7773,0.7771,0.7773,195100000.0
2008-01-29 21:39:00,0.7773,0.7773,0.77715,0.7773,112600000.0
2008-01-29 21:40:00,0.7773,0.7773,0.77715,0.7773,142600000.0
2008-01-29 21:41:00,0.7773,0.7774,0.7771,0.7774,88000000.0
2008-01-29 21:42:00,0.77715,0.7774,0.77715,0.7772,133200000.0
2008-01-29 21:43:00,0.7772,0.7774,0.7772,0.7772,83700000.0
2008-01-29 21:44:00,0.7772,0.7772,0.77705,0.7772,167200000.0
2008-01-29 21:45:00,0.7772,0.7772,0.77715,0.7772,141900000.0
2008-01-29 21:46:00,0.7772,0.7773,0.77705,0.7773,160100000.0
2008-01-29 21:47:00,0.7773,0.7776,0.77725,0.7773,164400000.0
2008-01-29 21:48:00,0.7773,0.7773,0.77725,0.7773,324800000.0
2008-01-29 21:49:00,0.7773,0.7773,0.77725,0.7773,249600000.0
2008-01-29 21:50:00,0.7773,0.7773,0.77715,0.7772,150500000.0
2008-01-29 21:51:00,0.7772,0.77735,0.7772,0.77735,189400000.0
2008-01-29 21:52:00,0.77735,0.7774,0.7773,0.7773,119200000.0
2008-01-29 21:53:00,0.7773,0.7773,0.77715,0.7772,126400000.0
2008-01-29 21:54:00,0.7772,0.77745,0.7772,0.77745,207300000.0
2008-01-29 21:55:00,0.77745,0.7775,0.77725,0.7775,141800000.0
2008-01-29 21:56:00,0.7775,0.7775,0.77735,0.7775,124000000.0
2008-01-29 21:57:00,0.7775,0.7775,0.77725,0.7775,127900000.0
2008-01-29 21:58:00,0.7775,0.7775,0.77735,0.7775,99200000.0
2008-01-29 21:59:00,0.7775,0.7775,0.7773,0.7773,89300000.0
2008-01-29 22:00:00,0.7773,0.77735,0.7773,0.77735,127500000.0
2008-01-29 22:01:00,0.77735,0.77735,0.77735,0.77735,105000000.0
2008-01-29 22:02:00,0.77735,0.77735,0.7773,0.77735,98900000.0
2008-01-29 22:03:00,0.77735,0.7777,0.7773,0.77735,61200000.0
2008-01-29 22:04:00,0.77735,0.7776,0.77735,0.7776,93500000.0
2008-01-29 22:05:00,0.7776,0.7778,0.77735,0.7777,167300000.0
2008-01-29 22:06:00,0.7777,0.7777,0.7776,0.7777,243600001.0
2008-01-29 22:07:00,0.7777,0.7778,0.77755,0.7778,83300000.0
2008-01-29 22:08:00,0.7778,0.7781,0.77765,0.7781,259900000.0
2008-01-29 22:09:00,0.7781,0.7782,0.7781,0.7782,36000000.0
2008-01-29 22:10:00,0.7782,0.77835,0.77815,0.7782,113600000.0
2008-01-29 22:11:00,0.7782,0.7783,0.77775,0.77775,24500000.0
2008-01-29 22:12:00,0.77775,0.77775,0.77765,0.77775,75100000.0
2008-01-29 22:13:00,0.77775,0.7781,0.77775,0.7781,168000000.0
2008-01-29 22:14:00,0.7781,0.77815,0.77795,0.7781,103100000.0
2008-01-29 22:15:00,0.7781,0.7781,0.77795,0.7781,176000000.0
2008-01-29 22:16:00,0.7781,0.7781,0.77785,0.778,314000000.0
2008-01-29 22:17:00,0.778,0.7781,0.778,0.7781,140300000.0
2008-01-29 22:18:00,0.7781,0.7781,0.77795,0.77795,145800000.0
2008-01-29 22:19:00,0.77795,0.7781,0.77785,0.7781,100500000.0
2008-01-29 22:20:00,0.7781,0.7781,0.7779,0.7781,156200000.0
2008-01-29 22:21:00,0.7781,0.7782,0.77795,0.7782,171300000.0
2008-01-29 22:22:00,0.7782,0.7782,0.77795,0.77805,77900000.0
2008-01-29 22:23:00,0.7781,0.7783,0.7781,0.77815,145200000.0
2008-01-29 22:24:00,0.7782,0.7785,0.7782,0.7782,113000000.0
2008-01-29 22:25:00,0.7782,0.7782,0.77805,0.7782,81000000.0
2008-01-29 22:26:00,0.7782,0.7783,0.7782,0.7783,175200000.0
2008-01-29 22:27:00,0.7783,0.7783,0.7781,0.7781,133000000.0
2008-01-29 22:28:00,0.77805,0.7781,0.7774,0.77745,255700000.0
2008-01-29 22:29:00,0.7774,0.7778,0.7774,0.77765,180600000.0
2008-01-29 22:30:00,0.77765,0.7779,0.7776,0.7779,183800000.0
2008-01-29 22:31:00,0.7779,0.7779,0.77775,0.77775,91600000.0
2008-01-29 22:32:00,0.77775,0.77775,0.77775,0.77775,88000000.0
2008-01-29 22:33:00,0.77775,0.77775,0.7777,0.77775,94900000.0
2008-01-29 22:34:00,0.7777,0.7779,0.7777,0.7778,68900000.0
2008-01-29 22:35:00,0.77775,0.7779,0.77765,0.7779,116200000.0
2008-01-29 22:36:00,0.7779,0.7779,0.77775,0.7778,147699998.0
2008-01-29 22:37:00,0.7778,0.778,0.77775,0.7778,153000000.0
2008-01-29 22:38:00,0.7778,0.7779,0.77765,0.77765,109700000.0
2008-01-29 22:39:00,0.77775,0.7779,0.77775,0.7778,145400000.0
2008-01-29 22:40:00,0.7778,0.7779,0.77765,0.7778,234000000.0
2008-01-29 22:41:00,0.7778,0.7778,0.7776,0.7778,164500000.0
2008-01-29 22:42:00,0.7778,0.7778,0.7776,0.7777,246600000.0
2008-01-29 22:43:00,0.7777,0.7777,0.77755,0.77755,101200000.0
2008-01-29 22:44:00,0.77755,0.77755,0.77745,0.7775,69600000.0
2008-01-29 22:45:00,0.7775,0.7778,0.77735,0.7778,80300000.0
2008-01-29 22:46:00,0.7778,0.7778,0.7778,0.7778,66800000.0
2008-01-29 22:47:00,0.7778,0.7778,0.7776,0.7777,72000000.0
2008-01-29 22:48:00,0.7777,0.7778,0.7776,0.7778,101200000.0
2008-01-29 22:49:00,0.7778,0.7778,0.77765,0.7778,80800000.0
2008-01-29 22:50:00,0.7778,0.7778,0.77755,0.77755,82800000.0
2008-01-29 22:51:00,0.77755,0.7778,0.77755,0.7778,106400000.0
2008-01-29 22:52:00,0.77765,0.7778,0.77765,0.7777,129699999.0
2008-01-29 22:53:00,0.77765,0.7778,0.77765,0.77775,74800000.0
2008-01-29 22:54:00,0.7778,0.7778,0.77765,0.77765,44700000.0
2008-01-29 22:55:00,0.77765,0.7777,0.77765,0.7777,36500000.0
2008-01-29 22:56:00,0.7777,0.7778,0.7776,0.7776,208700006.0
2008-01-29 22:57:00,0.7777,0.7778,0.7777,0.7778,86400000.0
2008-01-29 22:58:00,0.7777,0.7777,0.7776,0.7777,132800000.0
2008-01-29 22:59:00,0.7777,0.7778,0.7777,0.7777,102400000.0
2008-01-29 23:00:00,0.7777,0.7779,0.7777,0.7779,266300000.0
2008-01-29 23:01:00,0.7779,0.7779,0.7778,0.7778,160800000.0
2008-01-29 23:02:00,0.7778,0.7779,0.7778,0.7778,334899993.0
2008-01-29 23:03:00,0.7779,0.7779,0.7778,0.7779,95800000.0
2008-01-29 23:04:00,0.7779,0.7779,0.7778,0.7779,66000000.0
2008-01-29 23:05:00,0.7779,0.7779,0.7778,0.7778,120100000.0
2008-01-29 23:06:00,0.7778,0.7778,0.7777,0.7778,182400000.0
2008-01-29 23:07:00,0.7778,0.7779,0.7777,0.7778,222700000.0
2008-01-29 23:08:00,0.7778,0.7779,0.7778,0.7779,132000000.0
2008-01-29 23:09:00,0.7779,0.7782,0.77775,0.778,234900000.0
2008-01-29 23:10:00,0.778,0.7781,0.7778,0.7781,180700000.0
2008-01-29 23:11:00,0.7781,0.7781,0.77785,0.7781,169900000.0
2008-01-29 23:12:00,0.7781,0.7782,0.7781,0.7781,457600000.0
2008-01-29 23:13:00,0.7781,0.7781,0.778,0.778,195100000.0
2008-01-29 23:14:00,0.778,0.7785,0.778,0.7784,483900000.0
2008-01-29 23:15:00,0.7785,0.7785,0.778,0.7784,295900000.0
2008-01-29 23:16:00,0.7784,0.7784,0.7779,0.7784,527400000.0
2008-01-29 23:17:00,0.7784,0.7785,0.7782,0.7785,180000000.0
2008-01-29 23:18:00,0.7785,0.7785,0.7784,0.7785,456000000.0
2008-01-29 23:19:00,0.7785,0.7785,0.77835,0.7785,214200000.0
2008-01-29 23:20:00,0.7785,0.7785,0.7785,0.7785,120000000.0
2008-01-29 23:21:00,0.7785,0.7785,0.7784,0.7784,141400000.0
2008-01-29 23:22:00,0.7784,0.7784,0.7781,0.7782,443200000.0
2008-01-29 23:23:00,0.7782,0.7786,0.7782,0.7786,383200000.0
2008-01-29 23:24:00,0.7786,0.7787,0.7782,0.7786,412000000.0
2008-01-29 23:25:00,0.7786,0.7786,0.7786,0.7786,204000000.0
2008-01-29 23:26:00,0.7786,0.7786,0.7781,0.7781,344800000.0
2008-01-29 23:27:00,0.7781,0.7784,0.778,0.7783,518400000.0
2008-01-29 23:28:00,0.7783,0.7783,0.77815,0.7783,97500000.0
2008-01-29 23:29:00,0.7783,0.7786,0.77815,0.7786,360400000.0
2008-01-29 23:30:00,0.7786,0.779,0.7786,0.779,479200000.0
2008-01-29 23:31:00,0.779,0.779,0.7788,0.7788,236700000.0
2008-01-29 23:32:00,0.7788,0.779,0.7788,0.7789,254800000.0
2008-01-29 23:33:00,0.7789,0.7789,0.7789,0.7789,208800000.0
2008-01-29 23:34:00,0.7789,0.7789,0.7789,0.7789,107800000.0
2008-01-29 23:35:00,0.7789,0.7789,0.7785,0.7789,423400001.0
2008-01-29 23:36:00,0.7789,0.7789,0.7787,0.7787,268500000.0
2008-01-29 23:37:00,0.7788,0.7788,0.7788,0.7788,84000000.0
2008-01-29 23:38:00,0.7788,0.7789,0.7788,0.7789,96000000.0
2008-01-29 23:39:00,0.7789,0.7789,0.77865,0.77865,73600000.0
2008-01-29 23:40:00,0.77865,0.7788,0.7784,0.7787,482100002.0
2008-01-29 23:41:00,0.7788,0.7788,0.7787,0.7787,84800000.0
2008-01-29 23:42:00,0.7787,0.7787,0.7785,0.7785,179700000.0
2008-01-29 23:43:00,0.7785,0.7785,0.7785,0.7785,100000000.0
2008-01-29 23:44:00,0.7785,0.7786,0.77835,0.7786,172000000.0
2008-01-29 23:45:00,0.7786,0.77865,0.77765,0.7777,357300000.0
2008-01-29 23:46:00,0.7778,0.778,0.7777,0.7779,500500001.0
2008-01-29 23:47:00,0.778,0.7785,0.778,0.7783,568399999.0
2008-01-29 23:48:00,0.7782,0.7783,0.7782,0.7783,139199998.0
2008-01-29 23:49:00,0.7783,0.7784,0.7782,0.7784,158299999.0
2008-01-29 23:50:00,0.7784,0.7784,0.7782,0.7782,331900000.0
2008-01-29 23:51:00,0.7782,0.7782,0.77815,0.7782,146800000.0
2008-01-29 23:52:00,0.7782,0.7783,0.7782,0.7782,206000000.0
2008-01-29 23:53:00,0.7782,0.7783,0.778,0.7783,204400000.0
2008-01-29 23:54:00,0.7783,0.7783,0.7782,0.7782,107200000.0
2008-01-29 23:55:00,0.7782,0.7783,0.7782,0.7782,125100000.0
2008-01-29 23:56:00,0.7782,0.7782,0.7781,0.7782,153300000.0
2008-01-29 23:57:00,0.7782,0.7782,0.7781,0.7781,126000000.0
2008-01-29 23:58:00,0.7781,0.7781,0.77805,0.7781,95300000.0
2008-01-29 23:59:00,0.7781,0.7782,0.77805,0.7781,30300000.0
2008-01-30 00:00:00,0.7781,0.7782,0.7781,0.7782,92200000.0
2008-01-30 00:01:00,0.7778,0.7779,0.7778,0.7778,248000000.0
2008-01-30 00:02:00,0.778,0.778,0.778,0.778,100000000.0
2008-01-30 00:03:00,0.7778,0.7779,0.7778,0.7779,80800000.0
2008-01-30 00:04:00,0.7779,0.7779,0.7778,0.7778,159200000.0
2008-01-30 00:05:00,0.7778,0.7779,0.7778,0.7779,91600000.0
2008-01-30 00:06:00,0.7779,0.7779,0.7778,0.7779,425200000.0
2008-01-30 00:07:00,0.7779,0.7779,0.7776,0.7779,179700000.0
2008-01-30 00:08:00,0.7779,0.7779,0.7775,0.7776,69999999.0
2008-01-30 00:09:00,0.7776,0.7777,0.7776,0.7777,54400000.0
2008-01-30 00:10:00,0.7777,0.7777,0.7775,0.7777,106400000.0
2008-01-30 00:11:00,0.7776,0.7777,0.7769,0.7772,264800000.0
2008-01-30 00:12:00,0.7772,0.7772,0.7771,0.7771,131200000.0
2008-01-30 00:13:00,0.7771,0.7771,0.7764,0.7767,91500000.0
2008-01-30 00:14:00,0.7767,0.777,0.7767,0.777,193500000.0
2008-01-30 00:15:00,0.777,0.7772,0.777,0.7772,165600000.0
2008-01-30 00:16:00,0.7771,0.7772,0.7771,0.7771,218000000.0
2008-01-30 00:17:00,0.7771,0.7771,0.7771,0.7771,40000000.0
2008-01-30 00:18:00,0.77668,0.7769,0.77653,0.7769,53300000.0
2008-01-30 00:19:00,0.7771,0.7771,0.777,0.777,181600000.0
2008-01-30 00:20:00,0.777,0.777,0.7768,0.777,226800000.0
2008-01-30 00:21:00,0.777,0.7771,0.7769,0.777,152700000.0
2008-01-30 00:22:00,0.7769,0.7771,0.7768,0.777,151600000.0
2008-01-30 00:23:00,0.777,0.777,0.7768,0.7769,105600000.0
2008-01-30 00:24:00,0.77685,0.7769,0.7765,0.7765,221300000.0
2008-01-30 00:25:00,0.77655,0.7767,0.77655,0.7767,149600000.0
2008-01-30 00:26:00,0.7767,0.7767,0.7763,0.7764,187500000.0
2008-01-30 00:27:00,0.7764,0.7766,0.7761,0.7766,373000003.0
2008-01-30 00:28:00,0.7766,0.7766,0.7763,0.7765,204800000.0
2008-01-30 00:29:00,0.7765,0.7766,0.7765,0.7766,156000000.0
2008-01-30 00:30:00,0.7766,0.77735,0.7766,0.77735,353600000.0
2008-01-30 00:31:00,0.77735,0.77735,0.7771,0.7772,307600000.0
2008-01-30 00:32:00,0.7772,0.7772,0.777,0.7771,392399997.0
2008-01-30 00:33:00,0.7771,0.7774,0.7771,0.77735,104800000.0
2008-01-30 00:34:00,0.77735,0.7774,0.7773,0.7774,139200000.0
2008-01-30 00:35:00,0.7774,0.7775,0.7773,0.7774,215700000.0
2008-01-30 00:36:00,0.7774,0.7774,0.7774,0.7774,88000000.0
2008-01-30 00:37:00,0.7774,0.7774,0.77715,0.7774,79900000.0
2008-01-30 00:38:00,0.7774,0.7774,0.7774,0.7774,152000000.0
2008-01-30 00:39:00,0.7774,0.7774,0.7771,0.7774,146400000.0
2008-01-30 00:40:00,0.7774,0.7774,0.7771,0.7771,202400000.0
2008-01-30 00:41:00,0.7771,0.7771,0.77685,0.777,168100000.0
2008-01-30 00:42:00,0.777,0.777,0.7765,0.777,60800000.0
2008-01-30 00:43:00,0.777,0.777,0.7764,0.7764,165800000.0
2008-01-30 00:44:00,0.7764,0.7766,0.7764,0.77645,260700000.0
2008-01-30 00:45:00,0.77645,0.7769,0.77645,0.7765,227800000.0
2008-01-30 00:46:00,0.7765,0.7765,0.7762,0.7763,257700000.0
2008-01-30 00:47:00,0.7762,0.7764,0.776,0.7762,411200000.0
2008-01-30 00:48:00,0.7762,0.7762,0.77585,0.77585,135200000.0
2008-01-30 00:49:00,0.7761,0.7764,0.77585,0.7763,316000000.0
2008-01-30 00:50:00,0.7763,0.7763,0.7761,0.7762,208100000.0
2008-01-30 00:51:00,0.7763,0.7764,0.7762,0.7764,125700000.0
2008-01-30 00:52:00,0.7764,0.7764,0.7761,0.7764,116700000.0
2008-01-30 00:53:00,0.7764,0.7764,0.7762,0.7763,147000000.0
2008-01-30 00:54:00,0.7763,0.77685,0.7762,0.7766,182600000.0
2008-01-30 00:55:00,0.7766,0.77715,0.7766,0.777,349100000.0
2008-01-30 00:56:00,0.777,0.7772,0.777,0.7772,224000000.0
2008-01-30 00:57:00,0.7772,0.7772,0.7772,0.7772,36000000.0
2008-01-30 00:58:00,0.7769,0.777,0.7766,0.7768,143600000.0
2008-01-30 00:59:00,0.7767,0.7767,0.7763,0.7763,34200000.0
2008-01-30 01:00:00,0.7767,0.7768,0.7767,0.7768,44800000.0
2008-01-30 01:01:00,0.7768,0.7768,0.7768,0.7768,76000000.0
2008-01-30 01:02:00,0.7768,0.7768,0.7768,0.7768,76000000.0
2008-01-30 01:03:00,0.7768,0.7768,0.7766,0.7768,289900000.0
2008-01-30 01:04:00,0.7768,0.777,0.7767,0.7767,182600000.0
2008-01-30 01:05:00,0.7769,0.7769,0.7766,0.7767,437800000.0
2008-01-30 01:06:00,0.7767,0.7767,0.7766,0.7767,369200001.0
2008-01-30 01:07:00,0.7767,0.7767,0.7766,0.7767,83700000.0
2008-01-30 01:08:00,0.7767,0.7767,0.7766,0.7767,261100001.0
2008-01-30 01:09:00,0.7767,0.7769,0.7767,0.7767,498400000.0
2008-01-30 01:10:00,0.7767,0.7768,0.77665,0.7768,219200000.0
2008-01-30 01:11:00,0.7768,0.7768,0.7767,0.7767,198900000.0
2008-01-30 01:12:00,0.7767,0.7767,0.77665,0.7767,136000000.0
2008-01-30 01:13:00,0.7767,0.7769,0.7767,0.7769,278400000.0
2008-01-30 01:14:00,0.7769,0.7771,0.7769,0.7771,519200000.0
2008-01-30 01:15:00,0.7772,0.7774,0.7771,0.7774,532400000.0
2008-01-30 01:16:00,0.7774,0.7778,0.7774,0.7778,503900000.0
2008-01-30 01:17:00,0.7778,0.7778,0.7776,0.7776,452800000.0
2008-01-30 01:18:00,0.7776,0.7778,0.7775,0.7776,439200000.0
2008-01-30 01:19:00,0.7776,0.7776,0.7776,0.7776,140000000.0
2008-01-30 01:20:00,0.7776,0.7776,0.7773,0.7776,94400000.0
2008-01-30 01:21:00,0.7776,0.7776,0.7776,0.7776,88000000.0
2008-01-30 01:22:00,0.7776,0.7778,0.7776,0.7778,303200000.0
2008-01-30 01:23:00,0.7779,0.7783,0.7779,0.778,484900000.0
2008-01-30 01:24:00,0.778,0.778,0.7779,0.7779,185600000.0
2008-01-30 01:25:00,0.7779,0.7779,0.77765,0.7778,188799998.0
2008-01-30 01:26:00,0.7778,0.778,0.7778,0.778,242900000.0
2008-01-30 01:27:00,0.778,0.778,0.7776,0.7776,340400007.0
2008-01-30 01:28:00,0.7776,0.7776,0.7775,0.7776,172300003.0
2008-01-30 01:29:00,0.7775,0.7776,0.7775,0.7776,116400000.0
2008-01-30 01:30:00,0.7776,0.7776,0.7775,0.7776,251600000.0
2008-01-30 01:31:00,0.7776,0.7776,0.7775,0.7776,393100001.0
2008-01-30 01:32:00,0.7776,0.7776,0.7775,0.7775,161700000.0
2008-01-30 01:33:00,0.77755,0.7776,0.77705,0.7776,187300000.0
2008-01-30 01:34:00,0.7776,0.7776,0.77755,0.77755,187200000.0
2008-01-30 01:35:00,0.77755,0.7776,0.77745,0.77745,248400000.0
2008-01-30 01:36:00,0.77745,0.7775,0.7773,0.7773,260500000.0
2008-01-30 01:37:00,0.7773,0.7773,0.77725,0.7773,63600000.0
2008-01-30 01:38:00,0.7776,0.7776,0.7773,0.7773,486000000.0
2008-01-30 01:39:00,0.7773,0.7773,0.7772,0.7773,181600000.0
2008-01-30 01:40:00,0.7773,0.7774,0.7773,0.7774,201800000.0
2008-01-30 01:41:00,0.7774,0.7775,0.77735,0.7774,333300000.0
2008-01-30 01:42:00,0.7774,0.7775,0.77735,0.7774,306600000.0
2008-01-30 01:43:00,0.7773,0.7774,0.7773,0.7774,158899998.0
2008-01-30 01:44:00,0.7774,0.7774,0.77725,0.7774,121200000.0
2008-01-30 01:45:00,0.7773,0.7774,0.77725,0.7774,233300001.0
2008-01-30 01:46:00,0.7774,0.7775,0.7774,0.7774,165500000.0
2008-01-30 01:47:00,0.7774,0.77745,0.77725,0.7773,376000000.0
2008-01-30 01:48:00,0.7773,0.7773,0.7772,0.7772,188300000.0
2008-01-30 01:49:00,0.7772,0.7773,0.7767,0.7773,356300000.0
2008-01-30 01:50:00,0.7773,0.7775,0.7773,0.7774,229200000.0
2008-01-30 01:51:00,0.7774,0.7774,0.77735,0.7774,283000000.0
2008-01-30 01:52:00,0.7774,0.77755,0.7774,0.7775,261600000.0
2008-01-30 01:53:00,0.7775,0.7775,0.7774,0.7774,371200000.0
2008-01-30 01:54:00,0.7774,0.7774,0.7774,0.7774,507300000.0
2008-01-30 01:55:00,0.7774,0.7775,0.7773,0.7774,372200000.0
2008-01-30 01:56:00,0.7774,0.7774,0.7773,0.7773,228200000.0
2008-01-30 01:57:00,0.7773,0.7773,0.77725,0.77725,179800000.0
2008-01-30 01:58:00,0.7773,0.7773,0.77725,0.7773,189200000.0
2008-01-30 01:59:00,0.7773,0.7773,0.77725,0.7773,154000000.0
2008-01-30 02:00:00,0.7773,0.7775,0.7769,0.7769,376800000.0
2008-01-30 02:01:00,0.7769,0.777,0.7769,0.777,139100000.0
2008-01-30 02:02:00,0.777,0.777,0.777,0.777,98100000.0
2008-01-30 02:03:00,0.777,0.777,0.7769,0.777,420300006.0
2008-01-30 02:04:00,0.777,0.777,0.7769,0.7769,325000000.0
2008-01-30 02:05:00,0.7769,0.7771,0.7769,0.7771,275300000.0
2008-01-30 02:06:00,0.7771,0.7771,0.7769,0.7771,179200000.0
2008-01-30 02:07:00,0.7771,0.7771,0.7767,0.7769,363200000.0
2008-01-30 02:08:00,0.7769,0.7772,0.7767,0.77675,533599998.0
2008-01-30 02:09:00,0.77675,0.7769,0.77675,0.7769,48000000.0
2008-01-30 02:10:00,0.7769,0.7769,0.7769,0.7769,33600000.0
2008-01-30 02:11:00,0.7769,0.7769,0.7769,0.7769,199200000.0
2008-01-30 02:12:00,0.7769,0.7769,0.7769,0.7769,131700000.0
2008-01-30 02:13:00,0.7769,0.7769,0.7769,0.7769,145600000.0
2008-01-30 02:14:00,0.7769,0.7769,0.7769,0.7769,123200000.0
2008-01-30 02:15:00,0.7769,0.7769,0.7768,0.7769,249299999.0
2008-01-30 02:16:00,0.77685,0.7772,0.7768,0.7769,246700000.0
2008-01-30 02:17:00,0.7769,0.7769,0.77675,0.7769,36600000.0
2008-01-30 02:18:00,0.7769,0.7769,0.7762,0.7764,132000000.0
2008-01-30 02:19:00,0.7764,0.7764,0.776,0.7761,554400000.0
2008-01-30 02:20:00,0.7761,0.7764,0.7761,0.7763,515000000.0
2008-01-30 02:21:00,0.7763,0.7764,0.77625,0.7764,265300000.0
2008-01-30 02:22:00,0.7764,0.7766,0.77625,0.7766,245100002.0
2008-01-30 02:23:00,0.7766,0.7767,0.7766,0.7766,232800000.0
2008-01-30 02:24:00,0.7766,0.7768,0.7766,0.7768,232100000.0
2008-01-30 02:25:00,0.7768,0.7768,0.77655,0.7768,101100000.0
2008-01-30 02:26:00,0.7768,0.7768,0.7767,0.7768,164800000.0
2008-01-30 02:27:00,0.7768,0.7768,0.7768,0.7768,139200000.0
2008-01-30 02:28:00,0.7768,0.7768,0.7768,0.7768,147800000.0
2008-01-30 02:29:00,0.7768,0.7768,0.7768,0.7768,93900000.0
2008-01-30 02:30:00,0.7768,0.7768,0.77655,0.7767,123500000.0
2008-01-30 02:31:00,0.7767,0.7767,0.7765,0.77655,181600000.0
2008-01-30 02:32:00,0.7765,0.7768,0.7765,0.7768,297300000.0
2008-01-30 02:33:00,0.7768,0.7769,0.7768,0.7768,250400000.0
2008-01-30 02:34:00,0.7768,0.77745,0.7768,0.7773,494700000.0
2008-01-30 02:35:00,0.7773,0.7776,0.7772,0.7775,266200000.0
2008-01-30 02:36:00,0.7775,0.7775,0.7773,0.7775,496800000.0
2008-01-30 02:37:00,0.7775,0.7775,0.7775,0.7775,110400000.0
2008-01-30 02:38:00,0.7775,0.7776,0.7775,0.7776,179200000.0
2008-01-30 02:39:00,0.7776,0.7776,0.7774,0.7774,85600000.0
2008-01-30 02:40:00,0.7774,0.7776,0.7774,0.7776,89600000.0
2008-01-30 02:41:00,0.7776,0.7776,0.7776,0.7776,104000000.0
2008-01-30 02:42:00,0.7776,0.7776,0.7774,0.7774,97100000.0
2008-01-30 02:43:00,0.7776,0.7778,0.7775,0.7778,406400001.0
2008-01-30 02:44:00,0.7778,0.7778,0.7777,0.7778,136000000.0
2008-01-30 02:45:00,0.7778,0.7778,0.7777,0.7778,360800000.0
2008-01-30 02:46:00,0.7778,0.7779,0.7777,0.7778,267000000.0
2008-01-30 02:47:00,0.7778,0.7778,0.7776,0.7777,64800000.0
2008-01-30 02:48:00,0.7777,0.7777,0.7776,0.7776,80000000.0
2008-01-30 02:49:00,0.7776,0.7777,0.77695,0.7776,148799995.0
2008-01-30 02:50:00,0.7776,0.7776,0.77745,0.7776,203400000.0
2008-01-30 02:51:00,0.7776,0.7776,0.77735,0.7774,103200000.0
2008-01-30 02:52:00,0.7774,0.7776,0.77735,0.77735,65200000.0
2008-01-30 02:53:00,0.77735,0.7776,0.77735,0.77755,101900000.0
2008-01-30 02:54:00,0.7776,0.7776,0.77695,0.7774,55000000.0
2008-01-30 02:55:00,0.7776,0.7776,0.7773,0.7775,371600000.0
2008-01-30 02:56:00,0.7775,0.7775,0.77725,0.77725,58300000.0
2008-01-30 02:57:00,0.77725,0.7776,0.77725,0.7776,193800006.0
2008-01-30 02:58:00,0.7776,0.7776,0.7773,0.7773,232000000.0
2008-01-30 02:59:00,0.7773,0.7774,0.7772,0.7772,89600000.0
2008-01-30 03:00:00,0.777,0.7773,0.777,0.7773,114200000.0
2008-01-30 03:01:00,0.7773,0.7773,0.7768,0.7772,143100000.0
2008-01-30 03:02:00,0.7772,0.7774,0.7772,0.7774,237600000.0
2008-01-30 03:03:00,0.7774,0.7775,0.7772,0.7775,254500000.0
2008-01-30 03:04:00,0.7775,0.7775,0.77715,0.7774,279300000.0
2008-01-30 03:05:00,0.7774,0.7774,0.77715,0.7774,114400000.0
2008-01-30 03:06:00,0.7774,0.7775,0.7774,0.7775,293300000.0
2008-01-30 03:07:00,0.7775,0.7775,0.77725,0.7775,102400000.0
2008-01-30 03:08:00,0.7775,0.7775,0.7775,0.7775,100000000.0
2008-01-30 03:09:00,0.7775,0.7775,0.7775,0.7775,109600000.0
2008-01-30 03:10:00,0.7775,0.7775,0.77725,0.7775,98400000.0
2008-01-30 03:11:00,0.7775,0.7775,0.7775,0.7775,96000000.0
2008-01-30 03:12:00,0.7775,0.7775,0.77725,0.7775,79300000.0
2008-01-30 03:13:00,0.77725,0.7775,0.77725,0.7775,142900000.0
2008-01-30 03:14:00,0.7775,0.7775,0.7773,0.7775,171000000.0
2008-01-30 03:15:00,0.7775,0.7776,0.7774,0.7774,113600000.0
2008-01-30 03:16:00,0.7775,0.7775,0.7773,0.7775,98400000.0
2008-01-30 03:17:00,0.7775,0.7775,0.7775,0.7775,172000000.0
2008-01-30 03:18:00,0.7775,0.7775,0.77735,0.7775,203500000.0
2008-01-30 03:19:00,0.7775,0.7775,0.7775,0.7775,92800000.0
2008-01-30 03:20:00,0.7775,0.7776,0.7775,0.7775,221600000.0
2008-01-30 03:21:00,0.7775,0.7775,0.7775,0.7775,92000000.0
2008-01-30 03:22:00,0.7775,0.7776,0.77735,0.7776,165300000.0
2008-01-30 03:23:00,0.7776,0.7776,0.7775,0.7775,102600000.0
2008-01-30 03:24:00,0.7775,0.7776,0.7773,0.7776,211900000.0
2008-01-30 03:25:00,0.7774,0.7776,0.7774,0.7775,133500000.0
2008-01-30 03:26:00,0.7775,0.7777,0.7775,0.7776,506200000.0
2008-01-30 03:27:00,0.7776,0.7776,0.7776,0.7776,129600000.0
2008-01-30 03:28:00,0.7776,0.7776,0.7776,0.7776,92000000.0
2008-01-30 03:29:00,0.7776,0.7777,0.7775,0.7775,229800000.0
2008-01-30 03:30:00,0.7775,0.7776,0.7775,0.7776,131500000.0
2008-01-30 03:31:00,0.7776,0.7776,0.7776,0.7776,132000000.0
2008-01-30 03:32:00,0.7776,0.7776,0.7776,0.7776,321400000.0
2008-01-30 03:33:00,0.7776,0.7776,0.7772,0.7774,161700000.0
2008-01-30 03:34:00,0.7772,0.7774,0.7772,0.7774,119800000.0
2008-01-30 03:35:00,0.7774,0.7775,0.7774,0.77745,335100000.0
2008-01-30 03:36:00,0.77745,0.7775,0.7774,0.7774,96000000.0
2008-01-30 03:37:00,0.77745,0.7775,0.7774,0.7775,191000001.0
2008-01-30 03:38:00,0.7774,0.7775,0.7774,0.7775,268000000.0
2008-01-30 03:39:00,0.7775,0.7776,0.7774,0.7776,213600000.0
2008-01-30 03:40:00,0.7776,0.7776,0.77735,0.77735,310200008.0
2008-01-30 03:41:00,0.77735,0.7774,0.77735,0.7774,202500000.0
2008-01-30 03:42:00,0.7774,0.7775,0.7774,0.7774,250600007.0
2008-01-30 03:43:00,0.7774,0.7774,0.7774,0.7774,84000000.0
2008-01-30 03:44:00,0.7774,0.7774,0.77735,0.77735,92600000.0
2008-01-30 03:45:00,0.77735,0.7775,0.77735,0.7775,151200000.0
2008-01-30 03:46:00,0.7775,0.7775,0.7774,0.7774,106700001.0
2008-01-30 03:47:00,0.7774,0.7774,0.7774,0.7774,160300000.0
2008-01-30 03:48:00,0.7774,0.7774,0.7772,0.7772,144500000.0
2008-01-30 03:49:00,0.7772,0.7772,0.7771,0.7771,106600000.0
2008-01-30 03:50:00,0.7771,0.7774,0.7771,0.7771,88700000.0
2008-01-30 03:51:00,0.7771,0.7773,0.7771,0.7772,83000000.0
2008-01-30 03:52:00,0.7772,0.7772,0.7772,0.7772,201600000.0
2008-01-30 03:53:00,0.7772,0.7772,0.77705,0.7772,71200000.0
2008-01-30 03:54:00,0.7772,0.7772,0.77705,0.7772,110400000.0
2008-01-30 03:55:00,0.7772,0.7772,0.7771,0.7771,128000000.0
2008-01-30 03:56:00,0.7771,0.7772,0.777,0.7772,157600000.0
2008-01-30 03:57:00,0.7772,0.7772,0.7772,0.7772,104800000.0
2008-01-30 03:58:00,0.7772,0.7773,0.7771,0.7773,159600000.0
2008-01-30 03:59:00,0.7772,0.7777,0.7772,0.7777,318400000.0
2008-01-30 04:00:00,0.7777,0.778,0.7776,0.7779,263800000.0
2008-01-30 04:01:00,0.7779,0.7779,0.7779,0.7779,54400000.0
2008-01-30 04:02:00,0.7779,0.7779,0.7779,0.7779,75200000.0
2008-01-30 04:03:00,0.77775,0.7779,0.7777,0.7779,93300000.0
2008-01-30 04:04:00,0.7779,0.7779,0.7778,0.7779,134199994.0
2008-01-30 04:05:00,0.7779,0.7779,0.7778,0.7778,70900000.0
2008-01-30 04:06:00,0.7779,0.7779,0.7778,0.7778,61200000.0
2008-01-30 04:07:00,0.7778,0.7779,0.7778,0.7779,51300000.0
2008-01-30 04:08:00,0.7779,0.7779,0.7778,0.7778,133300000.0
2008-01-30 04:09:00,0.7779,0.7779,0.7778,0.7778,72000000.0
2008-01-30 04:10:00,0.7777,0.7779,0.7777,0.7779,154900000.0
2008-01-30 04:11:00,0.7776,0.7779,0.7776,0.7776,233600000.0
2008-01-30 04:12:00,0.7776,0.7776,0.7773,0.77735,167800000.0
2008-01-30 04:13:00,0.77735,0.7774,0.77705,0.7772,403300003.0
2008-01-30 04:14:00,0.7772,0.77735,0.7772,0.7773,147200000.0
2008-01-30 04:15:00,0.7773,0.77745,0.7772,0.7774,188000000.0
2008-01-30 04:16:00,0.7774,0.77745,0.7774,0.7774,204000000.0
2008-01-30 04:17:00,0.7774,0.7774,0.7772,0.7772,54400000.0
2008-01-30 04:18:00,0.7772,0.7774,0.7771,0.7773,59200000.0
2008-01-30 04:19:00,0.7773,0.7774,0.7772,0.77725,56700000.0
2008-01-30 04:20:00,0.77725,0.7774,0.77725,0.7774,68000000.0
2008-01-30 04:21:00,0.7774,0.7774,0.7772,0.7772,51200000.0
2008-01-30 04:22:00,0.7772,0.7774,0.7772,0.7774,86400000.0
2008-01-30 04:23:00,0.7774,0.7774,0.7772,0.7773,193300000.0
2008-01-30 04:24:00,0.7773,0.7773,0.77725,0.7773,184000000.0
2008-01-30 04:25:00,0.7773,0.7773,0.77715,0.77715,114400000.0
2008-01-30 04:26:00,0.77715,0.7773,0.77715,0.7773,60000000.0
2008-01-30 04:27:00,0.777,0.77705,0.777,0.77705,62400000.0
2008-01-30 04:28:00,0.77705,0.77705,0.7769,0.77705,56000000.0
2008-01-30 04:29:00,0.77705,0.7773,0.777,0.7771,101200000.0
2008-01-30 04:30:00,0.7771,0.7772,0.7769,0.7772,350600000.0
2008-01-30 04:31:00,0.7772,0.7772,0.777,0.777,59200000.0
2008-01-30 04:32:00,0.777,0.7771,0.777,0.777,125800000.0
2008-01-30 04:33:00,0.777,0.7771,0.777,0.7771,93700000.0
2008-01-30 04:34:00,0.7771,0.7773,0.77705,0.7772,185600000.0
2008-01-30 04:35:00,0.7772,0.7772,0.7771,0.7772,137600000.0
2008-01-30 04:36:00,0.7772,0.7772,0.77705,0.7771,118400000.0
2008-01-30 04:37:00,0.7771,0.7772,0.77705,0.7772,120700000.0
2008-01-30 04:38:00,0.7772,0.7772,0.77705,0.77705,46400000.0
2008-01-30 04:39:00,0.77705,0.77705,0.77705,0.77705,48000000.0
2008-01-30 04:40:00,0.77705,0.7771,0.77705,0.7771,97600000.0
2008-01-30 04:41:00,0.7771,0.77765,0.7771,0.7774,410400000.0
2008-01-30 04:42:00,0.7774,0.7774,0.7773,0.7773,288300000.0
2008-01-30 04:43:00,0.7773,0.7775,0.7772,0.7775,372000000.0
2008-01-30 04:44:00,0.7775,0.77765,0.7775,0.7776,867200000.0
2008-01-30 04:45:00,0.7776,0.7777,0.7774,0.7774,293900001.0
2008-01-30 04:46:00,0.7775,0.7777,0.7774,0.7777,517100000.0
2008-01-30 04:47:00,0.7777,0.7781,0.7777,0.7781,778900000.0
2008-01-30 04:48:00,0.7781,0.7781,0.7778,0.7779,296300000.0
2008-01-30 04:49:00,0.7779,0.7779,0.7777,0.7779,90100000.0
2008-01-30 04:50:00,0.7779,0.7779,0.7779,0.7779,100000000.0
2008-01-30 04:51:00,0.7779,0.7779,0.7779,0.7779,100000000.0
2008-01-30 04:52:00,0.7779,0.7779,0.7777,0.7779,76400000.0
2008-01-30 04:53:00,0.7779,0.7779,0.7777,0.7779,167700000.0
2008-01-30 04:54:00,0.7779,0.7779,0.7777,0.7778,340900000.0
2008-01-30 04:55:00,0.7779,0.7779,0.7775,0.7777,273000002.0
2008-01-30 04:56:00,0.7777,0.7777,0.7777,0.7777,113700000.0
2008-01-30 04:57:00,0.7777,0.7777,0.7776,0.7777,285600000.0
2008-01-30 04:58:00,0.7777,0.7777,0.7776,0.7777,218500000.0
2008-01-30 04:59:00,0.7777,0.7777,0.7776,0.7777,218400000.0
2008-01-30 05:00:00,0.7777,0.7777,0.7775,0.7777,223700000.0
2008-01-30 05:01:00,0.7777,0.7777,0.7777,0.7777,170600000.0
2008-01-30 05:02:00,0.7777,0.7778,0.7777,0.7777,172400000.0
2008-01-30 05:03:00,0.7777,0.7778,0.77755,0.7778,205400000.0
2008-01-30 05:04:00,0.7778,0.7778,0.77765,0.7778,283200000.0
2008-01-30 05:05:00,0.7778,0.7778,0.7778,0.7778,77600000.0
2008-01-30 05:06:00,0.7778,0.7778,0.7776,0.7776,294400000.0
2008-01-30 05:07:00,0.7776,0.7779,0.7776,0.7779,247200000.0
2008-01-30 05:08:00,0.7779,0.7779,0.77775,0.7779,90400000.0
2008-01-30 05:09:00,0.7779,0.7779,0.7779,0.7779,161600000.0
2008-01-30 05:10:00,0.7779,0.7779,0.7779,0.7779,104000000.0
2008-01-30 05:11:00,0.7779,0.778,0.7778,0.778,168000000.0
2008-01-30 05:12:00,0.778,0.778,0.7778,0.778,94400000.0
2008-01-30 05:13:00,0.778,0.778,0.7778,0.7778,204700000.0
2008-01-30 05:14:00,0.7778,0.7779,0.7775,0.7776,364199998.0
2008-01-30 05:15:00,0.7776,0.7776,0.77755,0.7776,92900000.0
2008-01-30 05:16:00,0.7776,0.7777,0.7776,0.7777,539300000.0
2008-01-30 05:17:00,0.7777,0.7777,0.7775,0.7776,291200000.0
2008-01-30 05:18:00,0.7776,0.7776,0.7775,0.7775,170100000.0
2008-01-30 05:19:00,0.7775,0.7775,0.77745,0.7775,160500000.0
2008-01-30 05:20:00,0.7775,0.7776,0.77735,0.7775,262200000.0
2008-01-30 05:21:00,0.7775,0.7775,0.7773,0.7773,114400000.0
2008-01-30 05:22:00,0.7773,0.7775,0.7773,0.7774,239700000.0
2008-01-30 05:23:00,0.7774,0.7774,0.7772,0.7774,110400000.0
2008-01-30 05:24:00,0.7774,0.7775,0.7773,0.7773,282700000.0
2008-01-30 05:25:00,0.7774,0.7774,0.7772,0.7772,185500000.0
2008-01-30 05:26:00,0.7772,0.7775,0.7772,0.7774,345600000.0
2008-01-30 05:27:00,0.7774,0.77765,0.7774,0.7776,183200000.0
2008-01-30 05:28:00,0.7776,0.77765,0.7775,0.77765,142200000.0
2008-01-30 05:29:00,0.77765,0.7777,0.7775,0.7775,341600000.0
2008-01-30 05:30:00,0.7775,0.7775,0.7775,0.7775,260800000.0
2008-01-30 05:31:00,0.7775,0.7775,0.7775,0.7775,226099999.0
2008-01-30 05:32:00,0.7775,0.7775,0.7773,0.7774,292000000.0
2008-01-30 05:33:00,0.7774,0.7775,0.7773,0.7774,199200000.0
2008-01-30 05:34:00,0.7774,0.7774,0.7773,0.7774,322000000.0
2008-01-30 05:35:00,0.7774,0.7776,0.7774,0.7775,155200000.0
2008-01-30 05:36:00,0.7775,0.7776,0.7773,0.7773,591999993.0
2008-01-30 05:37:00,0.7773,0.7777,0.7773,0.7777,277599999.0
2008-01-30 05:38:00,0.7776,0.7776,0.7776,0.7776,196000000.0
2008-01-30 05:39:00,0.7776,0.7778,0.77755,0.7776,184000000.0
2008-01-30 05:40:00,0.7776,0.7777,0.7775,0.7777,409599999.0
2008-01-30 05:41:00,0.7777,0.7778,0.7776,0.7777,392000003.0
2008-01-30 05:42:00,0.7777,0.7778,0.7776,0.77765,325100003.0
2008-01-30 05:43:00,0.77765,0.77765,0.7775,0.77765,70600000.0
2008-01-30 05:44:00,0.77765,0.7777,0.7776,0.7776,271200000.0
2008-01-30 05:45:00,0.7776,0.7776,0.7774,0.7775,422100000.0
2008-01-30 05:46:00,0.7776,0.7776,0.7775,0.7775,286800000.0
2008-01-30 05:47:00,0.7775,0.7775,0.777,0.7774,252500000.0
2008-01-30 05:48:00,0.7775,0.7777,0.7775,0.7777,267200000.0
2008-01-30 05:49:00,0.7777,0.7777,0.7775,0.7777,227200000.0
2008-01-30 05:50:00,0.7777,0.7777,0.7776,0.7776,224800000.0
2008-01-30 05:51:00,0.7776,0.7778,0.7776,0.7778,131200000.0
2008-01-30 05:52:00,0.7779,0.7779,0.77775,0.7778,338100001.0
2008-01-30 05:53:00,0.7778,0.7778,0.77775,0.77775,107700000.0
2008-01-30 05:54:00,0.77775,0.7778,0.7777,0.7778,148600000.0
2008-01-30 05:55:00,0.7778,0.7778,0.7777,0.7777,290400005.0
2008-01-30 05:56:00,0.7777,0.7779,0.7776,0.7779,223100000.0
2008-01-30 05:57:00,0.7778,0.778,0.7778,0.7779,153700000.0
2008-01-30 05:58:00,0.7779,0.778,0.7778,0.7778,186400000.0
2008-01-30 05:59:00,0.7778,0.7778,0.7777,0.7778,85600000.0
2008-01-30 06:00:00,0.77775,0.7778,0.7776,0.77775,121400000.0
2008-01-30 06:01:00,0.7778,0.7778,0.77755,0.7776,301700000.0
2008-01-30 06:02:00,0.77765,0.7777,0.7776,0.7776,301600000.0
2008-01-30 06:03:00,0.7777,0.7777,0.77745,0.77745,189600000.0
2008-01-30 06:04:00,0.77745,0.77755,0.77745,0.77755,107200000.0
2008-01-30 06:05:00,0.7774,0.77755,0.7774,0.77755,77300000.0
2008-01-30 06:06:00,0.77755,0.77755,0.77755,0.77755,67200000.0
2008-01-30 06:07:00,0.77755,0.7776,0.77715,0.7772,172200000.0
2008-01-30 06:08:00,0.7772,0.7772,0.777,0.7771,130500000.0
2008-01-30 06:09:00,0.7771,0.7772,0.7769,0.7769,186400000.0
2008-01-30 06:10:00,0.7769,0.7771,0.7769,0.7769,155200000.0
2008-01-30 06:11:00,0.7769,0.7771,0.7769,0.7771,154400000.0
2008-01-30 06:12:00,0.77705,0.7771,0.777,0.7771,63500000.0
2008-01-30 06:13:00,0.77705,0.7771,0.77675,0.77675,191200000.0
2008-01-30 06:14:00,0.7768,0.777,0.7767,0.777,98100000.0
2008-01-30 06:15:00,0.777,0.7773,0.77675,0.7772,49800000.0
2008-01-30 06:16:00,0.7772,0.7772,0.7769,0.7771,68400000.0
2008-01-30 06:17:00,0.77695,0.7771,0.7766,0.77695,52400000.0
2008-01-30 06:18:00,0.77695,0.7773,0.7766,0.7773,114500000.0
2008-01-30 06:19:00,0.7773,0.7774,0.777,0.7774,21800000.0
2008-01-30 06:20:00,0.7774,0.7774,0.7772,0.7773,29700000.0
2008-01-30 06:21:00,0.7773,0.7773,0.77715,0.7772,17900000.0
2008-01-30 06:22:00,0.7773,0.7775,0.7771,0.7775,14100000.0
2008-01-30 06:23:00,0.77715,0.77715,0.77715,0.77715,62400000.0
2008-01-30 06:24:00,0.77715,0.7774,0.777,0.7771,294500006.0
2008-01-30 06:25:00,0.77705,0.77715,0.77705,0.77715,145600002.0
2008-01-30 06:26:00,0.77715,0.77715,0.7769,0.7769,180600000.0
2008-01-30 06:27:00,0.7769,0.777,0.7766,0.777,374300000.0
2008-01-30 06:28:00,0.77675,0.777,0.77675,0.777,54800000.0
2008-01-30 06:29:00,0.777,0.777,0.77675,0.77695,63100000.0
2008-01-30 06:30:00,0.77695,0.777,0.7769,0.777,73600000.0
2008-01-30 06:31:00,0.777,0.777,0.7769,0.7769,44000000.0
2008-01-30 06:32:00,0.7769,0.7769,0.7769,0.7769,146400000.0
2008-01-30 06:33:00,0.7769,0.7771,0.7768,0.777,233000000.0
2008-01-30 06:34:00,0.777,0.777,0.7769,0.777,180800000.0
2008-01-30 06:35:00,0.777,0.777,0.7768,0.77695,162500000.0
2008-01-30 06:36:00,0.77695,0.777,0.77695,0.777,117600000.0
2008-01-30 06:37:00,0.777,0.777,0.77695,0.777,120000000.0
2008-01-30 06:38:00,0.777,0.7771,0.77695,0.7771,144500000.0
2008-01-30 06:39:00,0.7771,0.7773,0.7771,0.7771,402500001.0
2008-01-30 06:40:00,0.7771,0.7771,0.777,0.7771,217600000.0
2008-01-30 06:41:00,0.7771,0.7771,0.77705,0.7771,63200000.0
2008-01-30 06:42:00,0.7771,0.7771,0.777,0.777,186300002.0
2008-01-30 06:43:00,0.777,0.77705,0.7769,0.777,151500000.0
2008-01-30 06:44:00,0.777,0.77705,0.7769,0.77705,119400000.0
2008-01-30 06:45:00,0.77705,0.77705,0.777,0.77705,112800000.0
2008-01-30 06:46:00,0.77705,0.77705,0.77695,0.777,338500006.0
2008-01-30 06:47:00,0.77705,0.77705,0.777,0.77705,104000000.0
2008-01-30 06:48:00,0.777,0.77705,0.7769,0.77705,92800000.0
2008-01-30 06:49:00,0.77705,0.77705,0.7768,0.777,170500000.0
2008-01-30 06:50:00,0.777,0.777,0.7768,0.7768,239899999.0
2008-01-30 06:51:00,0.7768,0.7768,0.77655,0.7768,64300000.0
2008-01-30 06:52:00,0.7768,0.7768,0.7766,0.7766,253799992.0
2008-01-30 06:53:00,0.7766,0.7769,0.7766,0.7769,91200000.0
2008-01-30 06:54:00,0.7769,0.7769,0.7767,0.7768,279900000.0
2008-01-30 06:55:00,0.7768,0.7769,0.7768,0.7768,245200000.0
2008-01-30 06:56:00,0.7768,0.7768,0.7768,0.7768,221100000.0
2008-01-30 06:57:00,0.7768,0.7769,0.7767,0.7768,374600000.0
2008-01-30 06:58:00,0.7768,0.7769,0.77675,0.7768,204300000.0
2008-01-30 06:59:00,0.7768,0.7768,0.7767,0.77675,94800000.0
2008-01-30 07:00:00,0.7768,0.7769,0.7767,0.77675,245800000.0
2008-01-30 07:01:00,0.77675,0.7769,0.77675,0.7769,104199999.0
2008-01-30 07:02:00,0.7769,0.7769,0.77685,0.77685,218400000.0
2008-01-30 07:03:00,0.77685,0.7769,0.7768,0.7769,116600000.0
2008-01-30 07:04:00,0.7769,0.7769,0.77685,0.7769,219700000.0
2008-01-30 07:05:00,0.7769,0.7769,0.7769,0.7769,192800000.0
2008-01-30 07:06:00,0.7769,0.7769,0.77685,0.77685,111200000.0
2008-01-30 07:07:00,0.77685,0.77685,0.7767,0.77685,75700000.0
2008-01-30 07:08:00,0.77685,0.77685,0.7767,0.77685,90700000.0
2008-01-30 07:09:00,0.77685,0.7769,0.7768,0.7769,148000000.0
2008-01-30 07:10:00,0.7769,0.7769,0.77675,0.77675,290000001.0
2008-01-30 07:11:00,0.77675,0.7768,0.7767,0.7767,107000001.0
2008-01-30 07:12:00,0.7767,0.7767,0.7766,0.77665,178300000.0
2008-01-30 07:13:00,0.77665,0.7767,0.7766,0.7767,176200000.0
2008-01-30 07:14:00,0.7767,0.7767,0.7767,0.7767,174400000.0
2008-01-30 07:15:00,0.7767,0.7767,0.7766,0.7767,221800002.0
2008-01-30 07:16:00,0.7767,0.7767,0.7766,0.7766,328800000.0
2008-01-30 07:17:00,0.7766,0.7768,0.7766,0.7767,200000000.0
2008-01-30 07:18:00,0.7767,0.7769,0.77665,0.7768,313800000.0
2008-01-30 07:19:00,0.7768,0.7768,0.77675,0.7768,119200000.0
2008-01-30 07:20:00,0.7768,0.7768,0.77675,0.7768,112200000.0
2008-01-30 07:21:00,0.7768,0.7768,0.77675,0.7768,108800000.0
2008-01-30 07:22:00,0.7768,0.7769,0.77675,0.7768,101600000.0
2008-01-30 07:23:00,0.7768,0.7768,0.7767,0.7768,352400000.0
2008-01-30 07:24:00,0.7768,0.7768,0.7767,0.7768,247700000.0
2008-01-30 07:25:00,0.7768,0.7769,0.7768,0.7769,178400000.0
2008-01-30 07:26:00,0.7769,0.7769,0.7768,0.7769,118400000.0
2008-01-30 07:27:00,0.7769,0.7769,0.77685,0.7769,87800000.0
2008-01-30 07:28:00,0.77685,0.7769,0.7767,0.7769,86500000.0
2008-01-30 07:29:00,0.7769,0.7769,0.77685,0.7769,105600000.0
2008-01-30 07:30:00,0.7769,0.7769,0.7768,0.77685,102800000.0
2008-01-30 07:31:00,0.7769,0.7769,0.77685,0.7769,93600000.0
2008-01-30 07:32:00,0.7769,0.7769,0.7768,0.7769,118600000.0
2008-01-30 07:33:00,0.7769,0.7769,0.77685,0.7769,92200000.0
2008-01-30 07:34:00,0.7769,0.7769,0.77685,0.7769,89900000.0
2008-01-30 07:35:00,0.7769,0.7769,0.7767,0.77685,66300000.0
2008-01-30 07:36:00,0.7767,0.77685,0.7767,0.77685,65600000.0
2008-01-30 07:37:00,0.77685,0.7769,0.77685,0.7769,56000000.0
2008-01-30 07:38:00,0.7769,0.7769,0.7767,0.77685,100300000.0
2008-01-30 07:39:00,0.77685,0.7769,0.7767,0.7769,110700000.0
2008-01-30 07:40:00,0.7769,0.7769,0.7768,0.7769,196900000.0
2008-01-30 07:41:00,0.7769,0.7769,0.7768,0.7769,139000000.0
2008-01-30 07:42:00,0.7769,0.7769,0.77685,0.7769,69700000.0
2008-01-30 07:43:00,0.77685,0.7773,0.77685,0.7769,152200000.0
2008-01-30 07:44:00,0.7769,0.7769,0.77685,0.7769,128000000.0
2008-01-30 07:45:00,0.7769,0.7771,0.7769,0.7769,245899999.0
2008-01-30 07:46:00,0.777,0.777,0.7769,0.777,335400000.0
2008-01-30 07:47:00,0.777,0.777,0.7767,0.77695,346300000.0
2008-01-30 07:48:00,0.77695,0.77695,0.77695,0.77695,69600000.0
2008-01-30 07:49:00,0.77695,0.77695,0.77695,0.77695,63700000.0
2008-01-30 07:50:00,0.77695,0.7772,0.77695,0.7772,121700000.0
2008-01-30 07:51:00,0.7772,0.7772,0.7768,0.7769,309900000.0
2008-01-30 07:52:00,0.7769,0.7769,0.77685,0.7769,150400000.0
2008-01-30 07:53:00,0.7769,0.7769,0.7768,0.7769,126400000.0
2008-01-30 07:54:00,0.7769,0.77695,0.7768,0.7769,217700000.0
2008-01-30 07:55:00,0.7769,0.77695,0.77685,0.7769,154900000.0
2008-01-30 07:56:00,0.7768,0.77695,0.7767,0.7768,217900000.0
2008-01-30 07:57:00,0.7767,0.7769,0.7767,0.7769,197600000.0
2008-01-30 07:58:00,0.7769,0.77695,0.7768,0.77685,118500000.0
2008-01-30 07:59:00,0.7769,0.7769,0.77685,0.7769,81700000.0
2008-01-30 08:00:00,0.77685,0.777,0.7768,0.7769,336499997.0
2008-01-30 08:01:00,0.7769,0.777,0.7768,0.777,241499997.0
2008-01-30 08:02:00,0.7769,0.77725,0.7769,0.7772,245300000.0
2008-01-30 08:03:00,0.7772,0.7772,0.7772,0.7772,151700000.0
2008-01-30 08:04:00,0.7772,0.7774,0.7772,0.7773,308800000.0
2008-01-30 08:05:00,0.7774,0.7774,0.7772,0.7773,319200000.0
2008-01-30 08:06:00,0.7773,0.7774,0.7772,0.7774,336099990.0
2008-01-30 08:07:00,0.7774,0.7774,0.77735,0.7774,176800000.0
2008-01-30 08:08:00,0.7774,0.77775,0.7774,0.77755,456600000.0
2008-01-30 08:09:00,0.7776,0.7776,0.7774,0.7774,445900001.0
2008-01-30 08:10:00,0.77735,0.7774,0.77735,0.7774,296300000.0
2008-01-30 08:11:00,0.7774,0.7774,0.7773,0.7773,306399991.0
2008-01-30 08:12:00,0.7773,0.7773,0.77715,0.77715,196800000.0
2008-01-30 08:13:00,0.7771,0.77715,0.7771,0.77715,104899997.0
2008-01-30 08:14:00,0.77715,0.7772,0.7771,0.7772,226599999.0
2008-01-30 08:15:00,0.7772,0.7772,0.7771,0.7771,443999999.0
2008-01-30 08:16:00,0.7771,0.7771,0.777,0.7771,520799999.0
2008-01-30 08:17:00,0.7771,0.7771,0.7771,0.7771,472000000.0
2008-01-30 08:18:00,0.7771,0.7771,0.7768,0.7769,337000000.0
2008-01-30 08:19:00,0.7769,0.7769,0.77645,0.77645,198700000.0
2008-01-30 08:20:00,0.77645,0.77655,0.7762,0.77645,98000000.0
2008-01-30 08:21:00,0.77645,0.7766,0.7763,0.7766,182400000.0
2008-01-30 08:22:00,0.7766,0.7767,0.77655,0.7766,237600000.0
2008-01-30 08:23:00,0.7766,0.7767,0.77655,0.7767,173000000.0
2008-01-30 08:24:00,0.7767,0.7767,0.7766,0.7766,140800000.0
2008-01-30 08:25:00,0.7766,0.7767,0.7766,0.7767,194500000.0
2008-01-30 08:26:00,0.77665,0.7769,0.7766,0.7768,229000000.0
2008-01-30 08:27:00,0.7768,0.7769,0.77675,0.7769,77600000.0
2008-01-30 08:28:00,0.7769,0.7769,0.7768,0.7768,166400000.0
2008-01-30 08:29:00,0.7768,0.7769,0.7768,0.7769,277600000.0
2008-01-30 08:30:00,0.77685,0.7769,0.7767,0.7769,396300000.0
2008-01-30 08:31:00,0.7769,0.777,0.77685,0.777,239600000.0
2008-01-30 08:32:00,0.777,0.777,0.77685,0.777,10800000.0
2008-01-30 08:33:00,0.777,0.777,0.77655,0.7766,115800000.0
2008-01-30 08:34:00,0.7766,0.7766,0.77655,0.77655,164000000.0
2008-01-30 08:35:00,0.77655,0.77655,0.7765,0.77655,59900000.0
2008-01-30 08:36:00,0.7765,0.7766,0.7765,0.7766,124000000.0
2008-01-30 08:37:00,0.7766,0.7766,0.7763,0.7765,358999990.0
2008-01-30 08:38:00,0.7765,0.7765,0.7764,0.7765,131099999.0
2008-01-30 08:39:00,0.7764,0.7765,0.77625,0.77635,382399998.0
2008-01-30 08:40:00,0.77635,0.77645,0.7763,0.7764,268300000.0
2008-01-30 08:41:00,0.7764,0.77655,0.7763,0.7765,323100000.0
2008-01-30 08:42:00,0.7765,0.7767,0.7765,0.7766,204800000.0
2008-01-30 08:43:00,0.7766,0.7766,0.77645,0.77645,318399999.0
2008-01-30 08:44:00,0.77645,0.7767,0.77645,0.77665,233600000.0
2008-01-30 08:45:00,0.7766,0.77665,0.7765,0.77665,157600000.0
2008-01-30 08:46:00,0.77665,0.77665,0.77645,0.7765,252700000.0
2008-01-30 08:47:00,0.7765,0.7765,0.7763,0.7765,324200000.0
2008-01-30 08:48:00,0.77645,0.77665,0.7764,0.77665,141400000.0
2008-01-30 08:49:00,0.7765,0.77655,0.7764,0.77655,137800000.0
2008-01-30 08:50:00,0.77655,0.77665,0.7765,0.77655,148500000.0
2008-01-30 08:51:00,0.7765,0.77655,0.7765,0.7765,160600000.0
2008-01-30 08:52:00,0.7765,0.7767,0.7765,0.77665,190900000.0
2008-01-30 08:53:00,0.77665,0.77665,0.77655,0.77655,222400000.0
2008-01-30 08:54:00,0.77655,0.77665,0.77655,0.7766,171200000.0
2008-01-30 08:55:00,0.7766,0.77675,0.7766,0.77675,438900000.0
2008-01-30 08:56:00,0.77675,0.77685,0.77665,0.77685,167200000.0
2008-01-30 08:57:00,0.77685,0.7769,0.7767,0.7767,159900000.0
2008-01-30 08:58:00,0.77675,0.77675,0.7766,0.7767,298799998.0
2008-01-30 08:59:00,0.77665,0.77675,0.7766,0.77665,253399998.0
2008-01-30 09:00:00,0.77665,0.7767,0.7765,0.7767,327699992.0
2008-01-30 09:01:00,0.7767,0.7767,0.7766,0.7767,136000000.0
2008-01-30 09:02:00,0.77665,0.77665,0.7766,0.7766,81600000.0
2008-01-30 09:03:00,0.7765,0.7766,0.77645,0.77655,277699997.0
2008-01-30 09:04:00,0.77655,0.77655,0.77655,0.77655,212000000.0
2008-01-30 09:05:00,0.7765,0.7765,0.77645,0.77645,179700000.0
2008-01-30 09:06:00,0.77645,0.77655,0.77645,0.77645,153800000.0
2008-01-30 09:07:00,0.7764,0.7764,0.7764,0.7764,160000000.0
2008-01-30 09:08:00,0.7764,0.77655,0.7764,0.7765,130900000.0
2008-01-30 09:09:00,0.7765,0.7765,0.7765,0.7765,114400000.0
2008-01-30 09:10:00,0.7765,0.77665,0.7765,0.77655,208600000.0
2008-01-30 09:11:00,0.77655,0.77655,0.77655,0.77655,94100000.0
2008-01-30 09:12:00,0.77655,0.77665,0.77655,0.77655,67500000.0
2008-01-30 09:13:00,0.77655,0.77655,0.7764,0.77655,195900000.0
2008-01-30 09:14:00,0.77655,0.77655,0.7765,0.77655,354400000.0
2008-01-30 09:15:00,0.77655,0.77655,0.7765,0.77655,116800000.0
2008-01-30 09:16:00,0.77655,0.77655,0.77655,0.77655,76800000.0
2008-01-30 09:17:00,0.77655,0.7768,0.77655,0.7768,153400000.0
2008-01-30 09:18:00,0.7768,0.777,0.7768,0.777,148000000.0
2008-01-30 09:19:00,0.77705,0.7773,0.77705,0.7773,218200000.0
2008-01-30 09:20:00,0.7773,0.7773,0.7772,0.7772,160300000.0
2008-01-30 09:21:00,0.7772,0.77725,0.77655,0.77665,480500005.0
2008-01-30 09:22:00,0.77665,0.77685,0.77665,0.77675,276800000.0
2008-01-30 09:23:00,0.77675,0.77705,0.77675,0.77695,469900001.0
2008-01-30 09:24:00,0.77705,0.7771,0.77695,0.77705,181000000.0
2008-01-30 09:25:00,0.77705,0.7771,0.77705,0.7771,98400000.0
2008-01-30 09:26:00,0.7771,0.7771,0.77705,0.77705,91200000.0
2008-01-30 09:27:00,0.77705,0.77715,0.77695,0.77715,332300002.0
2008-01-30 09:28:00,0.77715,0.77745,0.77705,0.77705,128100000.0
2008-01-30 09:29:00,0.77745,0.7775,0.777,0.777,180350000.0
2008-01-30 09:30:00,0.77705,0.77725,0.7769,0.77725,345000000.0
2008-01-30 09:31:00,0.77725,0.77725,0.7772,0.77725,297600000.0
2008-01-30 09:32:00,0.77725,0.77745,0.77725,0.77735,267200000.0
2008-01-30 09:33:00,0.77735,0.7777,0.77735,0.7777,236000000.0
2008-01-30 09:34:00,0.7777,0.7777,0.77745,0.77745,337200000.0
2008-01-30 09:35:00,0.77745,0.77745,0.7774,0.77745,152000000.0
2008-01-30 09:36:00,0.77745,0.77745,0.7774,0.77745,86400000.0
2008-01-30 09:37:00,0.77745,0.77755,0.7774,0.77745,172800000.0
2008-01-30 09:38:00,0.77745,0.77745,0.7774,0.7774,67900000.0
2008-01-30 09:39:00,0.7774,0.7774,0.7774,0.7774,60000000.0
2008-01-30 09:40:00,0.7774,0.77745,0.77735,0.77735,144400001.0
2008-01-30 09:41:00,0.77735,0.77765,0.77735,0.77765,205600000.0
2008-01-30 09:42:00,0.77765,0.77765,0.77755,0.77755,193600000.0
2008-01-30 09:43:00,0.77755,0.77765,0.77735,0.77735,372100000.0
2008-01-30 09:44:00,0.77745,0.77745,0.77735,0.7774,194000001.0
2008-01-30 09:45:00,0.7774,0.77745,0.7773,0.7773,160800000.0
2008-01-30 09:46:00,0.7773,0.77735,0.77675,0.7772,243100000.0
2008-01-30 09:47:00,0.7772,0.77725,0.77705,0.77715,319600000.0
2008-01-30 09:48:00,0.77715,0.77715,0.777,0.7771,600500007.0
2008-01-30 09:49:00,0.7771,0.7771,0.77685,0.7771,154700004.0
2008-01-30 09:50:00,0.7771,0.7773,0.777,0.7773,1185599999.0
2008-01-30 09:51:00,0.7773,0.7774,0.77715,0.7774,52700000.0
2008-01-30 09:52:00,0.7774,0.7774,0.7772,0.7772,42500000.0
2008-01-30 09:53:00,0.7774,0.7774,0.7772,0.7774,44800000.0
2008-01-30 09:54:00,0.7774,0.7774,0.777,0.77715,217600000.0
2008-01-30 09:55:00,0.77735,0.77735,0.77715,0.77725,185700000.0
2008-01-30 09:56:00,0.77705,0.77735,0.77705,0.77735,167800000.0
2008-01-30 09:57:00,0.77735,0.77735,0.77735,0.77735,312000000.0
2008-01-30 09:58:00,0.77735,0.77735,0.7766,0.7766,511200000.0
2008-01-30 09:59:00,0.7766,0.77685,0.7765,0.7765,465800000.0
2008-01-30 10:00:00,0.7765,0.7765,0.7763,0.7763,494300000.0
2008-01-30 10:01:00,0.7763,0.7765,0.77585,0.7765,729200016.0
2008-01-30 10:02:00,0.7765,0.77665,0.7765,0.77665,197600000.0
2008-01-30 10:03:00,0.77665,0.77665,0.7766,0.77665,437999993.0
2008-01-30 10:04:00,0.77665,0.777,0.7764,0.7766,315700000.0
2008-01-30 10:05:00,0.7766,0.777,0.7766,0.777,117200001.0
2008-01-30 10:06:00,0.777,0.7771,0.7769,0.7771,39500000.0
2008-01-30 10:07:00,0.7771,0.7773,0.77695,0.77695,106800000.0
2008-01-30 10:08:00,0.7769,0.7772,0.7769,0.7771,55400000.0
2008-01-30 10:09:00,0.7771,0.7773,0.7771,0.7772,32300000.0
2008-01-30 10:10:00,0.7772,0.7772,0.7769,0.7769,68900001.0
2008-01-30 10:11:00,0.7771,0.7772,0.7764,0.777,385199996.0
2008-01-30 10:12:00,0.777,0.777,0.7765,0.777,83300000.0
2008-01-30 10:13:00,0.777,0.7771,0.7768,0.777,30200000.0
2008-01-30 10:14:00,0.777,0.777,0.7766,0.7766,80900000.0
2008-01-30 10:15:00,0.7766,0.7767,0.77645,0.7767,104700000.0
2008-01-30 10:16:00,0.7767,0.7767,0.7764,0.7765,40900000.0
2008-01-30 10:17:00,0.7765,0.7765,0.77625,0.7764,142600000.0
2008-01-30 10:18:00,0.7764,0.7767,0.7764,0.7766,66800000.0
2008-01-30 10:19:00,0.77655,0.7767,0.7764,0.7767,121300000.0
2008-01-30 10:20:00,0.7767,0.7772,0.7767,0.777,103400000.0
2008-01-30 10:21:00,0.777,0.777,0.7767,0.7768,197200000.0
2008-01-30 10:22:00,0.7768,0.777,0.7764,0.777,277100000.0
2008-01-30 10:23:00,0.777,0.777,0.7769,0.77695,86300000.0
2008-01-30 10:24:00,0.77695,0.7771,0.7768,0.7771,83499998.0
2008-01-30 10:25:00,0.7771,0.7771,0.77675,0.7769,197000001.0
2008-01-30 10:26:00,0.7769,0.7771,0.7769,0.777,34000000.0
2008-01-30 10:27:00,0.777,0.777,0.7767,0.777,253800003.0
2008-01-30 10:28:00,0.777,0.7772,0.7768,0.77685,67899999.0
2008-01-30 10:29:00,0.77685,0.7775,0.7766,0.77715,245400000.0
2008-01-30 10:30:00,0.77715,0.7774,0.77695,0.7771,751900002.0
2008-01-30 10:31:00,0.77715,0.7775,0.7771,0.77745,75400000.0
2008-01-30 10:32:00,0.77745,0.7778,0.77735,0.7776,128400000.0
2008-01-30 10:33:00,0.7776,0.7777,0.7776,0.7776,86500000.0
2008-01-30 10:34:00,0.7776,0.7776,0.77735,0.7775,44400000.0
2008-01-30 10:35:00,0.7775,0.7776,0.7772,0.77735,66500000.0
2008-01-30 10:36:00,0.77735,0.7776,0.77735,0.7776,93300000.0
2008-01-30 10:37:00,0.7776,0.7778,0.7776,0.7778,79900000.0
2008-01-30 10:38:00,0.7778,0.7782,0.7778,0.7781,40400000.0
2008-01-30 10:39:00,0.7781,0.7781,0.7779,0.7779,101200000.0
2008-01-30 10:40:00,0.7779,0.778,0.7778,0.7778,144100000.0
2008-01-30 10:41:00,0.7778,0.778,0.7778,0.77785,89600000.0
2008-01-30 10:42:00,0.77785,0.77785,0.7777,0.77785,172800000.0
2008-01-30 10:43:00,0.77785,0.77785,0.7777,0.7778,101100000.0
2008-01-30 10:44:00,0.7778,0.7778,0.77745,0.77745,437300000.0
2008-01-30 10:45:00,0.77745,0.7777,0.77705,0.77705,219400000.0
2008-01-30 10:46:00,0.77705,0.7773,0.777,0.777,127400000.0
2008-01-30 10:47:00,0.7772,0.7775,0.7772,0.7775,79900000.0
2008-01-30 10:48:00,0.7775,0.7775,0.7772,0.7774,90300000.0
2008-01-30 10:49:00,0.7774,0.7774,0.77685,0.77735,243500000.0
2008-01-30 10:50:00,0.77735,0.77735,0.7772,0.7773,40600000.0
2008-01-30 10:51:00,0.7773,0.7774,0.7772,0.7774,32600000.0
2008-01-30 10:52:00,0.7774,0.7775,0.7772,0.77745,46400000.0
2008-01-30 10:53:00,0.77745,0.77765,0.77745,0.77745,49260000.0
2008-01-30 10:54:00,0.77745,0.77745,0.7773,0.77745,45600000.0
2008-01-30 10:55:00,0.77745,0.77745,0.77745,0.77745,64800000.0
2008-01-30 10:56:00,0.77745,0.77745,0.77735,0.77745,61200000.0
2008-01-30 10:57:00,0.77745,0.7775,0.7774,0.7774,86000000.0
2008-01-30 10:58:00,0.7774,0.7776,0.7774,0.7774,97500000.0
2008-01-30 10:59:00,0.77745,0.77745,0.7773,0.77745,60500000.0
2008-01-30 11:00:00,0.77745,0.7775,0.77745,0.7775,58800000.0
2008-01-30 11:01:00,0.7775,0.7775,0.7774,0.7774,37900000.0
2008-01-30 11:02:00,0.7774,0.7776,0.7774,0.77745,134900000.0
2008-01-30 11:03:00,0.77745,0.7776,0.77745,0.77745,88000000.0
2008-01-30 11:04:00,0.77745,0.7776,0.77745,0.7776,44900000.0
2008-01-30 11:05:00,0.77755,0.7776,0.7775,0.7775,33900000.0
2008-01-30 11:06:00,0.7775,0.7776,0.77745,0.7776,31100000.0
2008-01-30 11:07:00,0.7776,0.7777,0.77745,0.7777,75600000.0
2008-01-30 11:08:00,0.7777,0.7777,0.77765,0.7777,121000000.0
2008-01-30 11:09:00,0.7777,0.778,0.7777,0.7779,211500002.0
2008-01-30 11:10:00,0.7779,0.778,0.7777,0.7777,50700000.0
2008-01-30 11:11:00,0.7777,0.77805,0.77755,0.77755,54600000.0
2008-01-30 11:12:00,0.77755,0.7777,0.77745,0.7775,156700000.0
2008-01-30 11:13:00,0.7775,0.7775,0.77745,0.77745,277700000.0
2008-01-30 11:14:00,0.77745,0.77745,0.77665,0.77675,81400000.0
2008-01-30 11:15:00,0.77675,0.77705,0.7767,0.77685,304500001.0
2008-01-30 11:16:00,0.77685,0.77735,0.77665,0.77705,155200000.0
2008-01-30 11:17:00,0.77705,0.77705,0.7764,0.7765,72000000.0
2008-01-30 11:18:00,0.7765,0.7772,0.7764,0.7766,165800000.0
2008-01-30 11:19:00,0.7765,0.7768,0.77645,0.7765,63100000.0
2008-01-30 11:20:00,0.7765,0.7765,0.77645,0.77645,69300000.0
2008-01-30 11:21:00,0.77645,0.7768,0.7762,0.7767,125000000.0
2008-01-30 11:22:00,0.7767,0.7767,0.7762,0.7762,231800000.0
2008-01-30 11:23:00,0.7762,0.77665,0.7762,0.77655,93900000.0
2008-01-30 11:24:00,0.77655,0.77655,0.7764,0.77655,54000000.0
2008-01-30 11:25:00,0.77655,0.77655,0.776,0.77625,88600000.0
2008-01-30 11:26:00,0.77625,0.77625,0.776,0.77625,29600000.0
2008-01-30 11:27:00,0.77625,0.7763,0.77605,0.77625,60700000.0
2008-01-30 11:28:00,0.77625,0.7767,0.7762,0.7764,167200000.0
2008-01-30 11:29:00,0.7764,0.7764,0.77625,0.7764,104300000.0
2008-01-30 11:30:00,0.7764,0.7767,0.77625,0.7767,296300000.0
2008-01-30 11:31:00,0.7767,0.7767,0.7763,0.7764,155700000.0
2008-01-30 11:32:00,0.77635,0.7765,0.7762,0.77645,144900000.0
2008-01-30 11:33:00,0.77645,0.7765,0.7763,0.7763,182400000.0
2008-01-30 11:34:00,0.7763,0.7763,0.77605,0.7763,98000000.0
2008-01-30 11:35:00,0.7763,0.7763,0.7762,0.7762,52700000.0
2008-01-30 11:36:00,0.7763,0.77645,0.7762,0.77625,202900000.0
2008-01-30 11:37:00,0.77625,0.77625,0.77625,0.77625,7000000.0
2008-01-30 11:38:00,0.77625,0.77645,0.77605,0.7762,25800000.0
2008-01-30 11:39:00,0.7762,0.77625,0.77615,0.77625,18300000.0
2008-01-30 11:40:00,0.77625,0.77625,0.7762,0.7762,16900000.0
2008-01-30 11:41:00,0.7762,0.7763,0.7762,0.7763,10400000.0
2008-01-30 11:42:00,0.7763,0.7764,0.7762,0.7764,52500000.0
2008-01-30 11:43:00,0.7764,0.7765,0.7764,0.7764,78000000.0
2008-01-30 11:44:00,0.7764,0.7765,0.7764,0.7765,64200000.0
2008-01-30 11:45:00,0.7765,0.777,0.7764,0.7768,275600001.0
2008-01-30 11:46:00,0.7768,0.7768,0.7766,0.7767,217600000.0
2008-01-30 11:47:00,0.7767,0.7767,0.7767,0.7767,322000000.0
2008-01-30 11:48:00,0.7767,0.7769,0.7767,0.7769,161600000.0
2008-01-30 11:49:00,0.7769,0.7769,0.7766,0.7766,29100000.0
2008-01-30 11:50:00,0.7766,0.77695,0.77645,0.7769,394200002.0
2008-01-30 11:51:00,0.7769,0.7771,0.7767,0.7771,83200000.0
2008-01-30 11:52:00,0.7771,0.7771,0.77675,0.7768,175700000.0
2008-01-30 11:53:00,0.7768,0.7768,0.77665,0.77665,51300000.0
2008-01-30 11:54:00,0.77665,0.777,0.77665,0.777,110800000.0
2008-01-30 11:55:00,0.777,0.77715,0.7768,0.777,75300000.0
2008-01-30 11:56:00,0.77685,0.7771,0.77675,0.7769,377400003.0
2008-01-30 11:57:00,0.7769,0.777,0.77675,0.7768,283000000.0
2008-01-30 11:58:00,0.7768,0.77695,0.7768,0.77695,278400000.0
2008-01-30 11:59:00,0.77695,0.777,0.7768,0.7769,145100000.0
2008-01-30 12:00:00,0.7769,0.7769,0.77675,0.7768,53900000.0
2008-01-30 12:01:00,0.77675,0.77735,0.77675,0.7768,334700000.0
2008-01-30 12:02:00,0.77685,0.7771,0.7768,0.7771,616900000.0
2008-01-30 12:03:00,0.7771,0.7773,0.77705,0.77725,288200000.0
2008-01-30 12:04:00,0.77725,0.77725,0.77715,0.77715,122300000.0
2008-01-30 12:05:00,0.77715,0.7772,0.7771,0.7771,173200000.0
2008-01-30 12:06:00,0.7771,0.7771,0.777,0.777,100200000.0
2008-01-30 12:07:00,0.777,0.777,0.77675,0.777,159600000.0
2008-01-30 12:08:00,0.777,0.777,0.7768,0.7769,121400000.0
2008-01-30 12:09:00,0.7769,0.7769,0.77685,0.7769,110400000.0
2008-01-30 12:10:00,0.7769,0.777,0.77675,0.77675,194100000.0
2008-01-30 12:11:00,0.7768,0.7775,0.77675,0.7775,265600001.0
2008-01-30 12:12:00,0.7775,0.7779,0.7775,0.7778,67700000.0
2008-01-30 12:13:00,0.7778,0.7779,0.7777,0.7778,178200000.0
2008-01-30 12:14:00,0.7778,0.7778,0.7775,0.7778,93200000.0
2008-01-30 12:15:00,0.7778,0.7779,0.77765,0.7778,195000000.0
2008-01-30 12:16:00,0.7778,0.778,0.77775,0.778,156500000.0
2008-01-30 12:17:00,0.778,0.778,0.7772,0.7772,99200000.0
2008-01-30 12:18:00,0.7772,0.77765,0.77715,0.77755,251300000.0
2008-01-30 12:19:00,0.77755,0.7776,0.7775,0.7776,267600000.0
2008-01-30 12:20:00,0.7776,0.7777,0.77745,0.77765,480299995.0
2008-01-30 12:21:00,0.77765,0.7778,0.77755,0.7777,124600000.0
2008-01-30 12:22:00,0.7777,0.7778,0.7777,0.7778,29400000.0
2008-01-30 12:23:00,0.77755,0.7777,0.7775,0.7776,98700000.0
2008-01-30 12:24:00,0.7776,0.7776,0.77725,0.77725,65600000.0
2008-01-30 12:25:00,0.77725,0.7776,0.77715,0.7776,429500000.0
2008-01-30 12:26:00,0.7776,0.7776,0.7773,0.7776,288700008.0
2008-01-30 12:27:00,0.7776,0.7777,0.7774,0.7777,146500000.0
2008-01-30 12:28:00,0.7777,0.7778,0.77755,0.7777,61800000.0
2008-01-30 12:29:00,0.7777,0.7778,0.77765,0.77765,109700000.0
2008-01-30 12:30:00,0.7777,0.7777,0.7776,0.7776,153500000.0
2008-01-30 12:31:00,0.7776,0.7776,0.77755,0.77755,48800000.0
2008-01-30 12:32:00,0.77755,0.7776,0.77755,0.7776,89900000.0
2008-01-30 12:33:00,0.7776,0.7776,0.77755,0.7776,41400000.0
2008-01-30 12:34:00,0.7776,0.7777,0.77745,0.77745,50600000.0
2008-01-30 12:35:00,0.77745,0.7776,0.77735,0.7775,109700000.0
2008-01-30 12:36:00,0.7775,0.7775,0.7773,0.7773,125300000.0
2008-01-30 12:37:00,0.7773,0.7774,0.7772,0.7774,90900000.0
2008-01-30 12:38:00,0.7774,0.7775,0.7771,0.7775,105000001.0
2008-01-30 12:39:00,0.7775,0.7775,0.7773,0.7775,124000000.0
2008-01-30 12:40:00,0.7775,0.7775,0.7773,0.7775,197300000.0
2008-01-30 12:41:00,0.7775,0.77845,0.7775,0.7779,158400000.0
2008-01-30 12:42:00,0.7779,0.7783,0.77785,0.7779,102400000.0
2008-01-30 12:43:00,0.7779,0.7784,0.7778,0.77825,62600000.0
2008-01-30 12:44:00,0.77825,0.77825,0.7779,0.7779,147800004.0
2008-01-30 12:45:00,0.7779,0.778,0.7779,0.778,729600018.0
2008-01-30 12:46:00,0.778,0.778,0.77775,0.7778,226200000.0
2008-01-30 12:47:00,0.7778,0.7779,0.7778,0.7778,62900000.0
2008-01-30 12:48:00,0.7778,0.778,0.7778,0.778,149299997.0
2008-01-30 12:49:00,0.778,0.7785,0.77795,0.7785,252699998.0
2008-01-30 12:50:00,0.77835,0.7785,0.77835,0.77845,75500000.0
2008-01-30 12:51:00,0.77845,0.77845,0.7783,0.7784,44100000.0
2008-01-30 12:52:00,0.7784,0.7784,0.7783,0.7783,69800000.0
2008-01-30 12:53:00,0.7784,0.7784,0.7783,0.7783,219800000.0
2008-01-30 12:54:00,0.7783,0.7785,0.7782,0.7785,244799994.0
2008-01-30 12:55:00,0.7784,0.7785,0.77825,0.7784,85800000.0
2008-01-30 12:56:00,0.7784,0.7784,0.7783,0.7783,18900000.0
2008-01-30 12:57:00,0.7783,0.7784,0.77795,0.7782,171000000.0
2008-01-30 12:58:00,0.7782,0.7782,0.7781,0.7782,97600000.0
2008-01-30 12:59:00,0.77815,0.7782,0.7781,0.7781,71600000.0
2008-01-30 13:00:00,0.7781,0.7782,0.77805,0.7782,54000000.0
2008-01-30 13:01:00,0.7782,0.7785,0.7782,0.7784,245399996.0
2008-01-30 13:02:00,0.77845,0.7786,0.7783,0.7783,673399996.0
2008-01-30 13:03:00,0.77835,0.7785,0.7783,0.7784,265099998.0
2008-01-30 13:04:00,0.77845,0.7785,0.7784,0.7785,136200000.0
2008-01-30 13:05:00,0.7785,0.7785,0.7784,0.7784,145100000.0
2008-01-30 13:06:00,0.7786,0.77875,0.77835,0.7786,443999995.0
2008-01-30 13:07:00,0.77855,0.7789,0.7785,0.77865,194000000.0
2008-01-30 13:08:00,0.77865,0.7792,0.77865,0.7792,125099999.0
2008-01-30 13:09:00,0.77915,0.77915,0.77865,0.7788,109700000.0
2008-01-30 13:10:00,0.7788,0.779,0.7788,0.779,56000000.0
2008-01-30 13:11:00,0.779,0.779,0.7788,0.7788,16400000.0
2008-01-30 13:12:00,0.7788,0.7789,0.77875,0.77885,115700001.0
2008-01-30 13:13:00,0.7788,0.7789,0.77875,0.7788,148600000.0
2008-01-30 13:14:00,0.7789,0.779,0.77875,0.77895,66300000.0
2008-01-30 13:15:00,0.7789,0.779,0.77885,0.779,165100002.0
2008-01-30 13:16:00,0.7789,0.7791,0.7789,0.779,68000000.0
2008-01-30 13:17:00,0.779,0.7791,0.779,0.779,112300000.0
2008-01-30 13:18:00,0.7789,0.779,0.77885,0.779,109200001.0
2008-01-30 13:19:00,0.7789,0.7789,0.7788,0.7789,212400000.0
2008-01-30 13:20:00,0.7789,0.7789,0.77855,0.77855,190900000.0
2008-01-30 13:21:00,0.77865,0.77865,0.7784,0.77865,26900000.0
2008-01-30 13:22:00,0.77865,0.7787,0.77845,0.7786,213500007.0
2008-01-30 13:23:00,0.7786,0.7787,0.7786,0.7787,10500000.0
2008-01-30 13:24:00,0.7787,0.7787,0.77815,0.7786,163500000.0
2008-01-30 13:25:00,0.7786,0.7787,0.7785,0.7787,99800000.0
2008-01-30 13:26:00,0.7787,0.7787,0.7785,0.7785,128500000.0
2008-01-30 13:27:00,0.7784,0.7785,0.778,0.77835,402400010.0
2008-01-30 13:28:00,0.7784,0.7784,0.7783,0.7784,57300000.0
2008-01-30 13:29:00,0.7783,0.7784,0.7781,0.7783,149200000.0
2008-01-30 13:30:00,0.7783,0.7784,0.7783,0.7783,188000000.0
2008-01-30 13:31:00,0.7784,0.7784,0.7783,0.7784,88600000.0
2008-01-30 13:32:00,0.7784,0.7784,0.7783,0.7784,76700000.0
2008-01-30 13:33:00,0.7784,0.7787,0.7784,0.77845,438199997.0
2008-01-30 13:34:00,0.77845,0.77845,0.7784,0.7784,73600000.0
2008-01-30 13:35:00,0.7784,0.7786,0.778,0.7786,141500000.0
2008-01-30 13:36:00,0.7784,0.7791,0.7784,0.7786,61800000.0
2008-01-30 13:37:00,0.7786,0.7786,0.77855,0.77855,44300000.0
2008-01-30 13:38:00,0.77855,0.7791,0.7781,0.77885,98900000.0
2008-01-30 13:39:00,0.7788,0.7788,0.77845,0.7785,154899998.0
2008-01-30 13:40:00,0.7785,0.7786,0.7785,0.7786,33800000.0
2008-01-30 13:41:00,0.7786,0.7791,0.7785,0.7786,219699998.0
2008-01-30 13:42:00,0.7786,0.7789,0.7785,0.7789,565700010.0
2008-01-30 13:43:00,0.7789,0.7792,0.7789,0.7789,22500000.0
2008-01-30 13:44:00,0.7789,0.7793,0.7789,0.7789,89400000.0
2008-01-30 13:45:00,0.7789,0.7792,0.7789,0.7792,54400000.0
2008-01-30 13:46:00,0.7792,0.7792,0.77905,0.7791,47300000.0
2008-01-30 13:47:00,0.7791,0.7793,0.7789,0.7791,60900000.0
2008-01-30 13:48:00,0.77915,0.7793,0.77915,0.77925,102200000.0
2008-01-30 13:49:00,0.7793,0.7793,0.77895,0.7792,55700000.0
2008-01-30 13:50:00,0.7792,0.7792,0.7789,0.7791,213599999.0
2008-01-30 13:51:00,0.7791,0.7792,0.7787,0.7792,90600000.0
2008-01-30 13:52:00,0.77915,0.7792,0.779,0.7791,159500001.0
2008-01-30 13:53:00,0.779,0.7792,0.779,0.779,166000001.0
2008-01-30 13:54:00,0.7791,0.7792,0.7791,0.7792,71700000.0
2008-01-30 13:55:00,0.7792,0.7792,0.77895,0.779,55600000.0
2008-01-30 13:56:00,0.779,0.7792,0.77895,0.779,94200000.0
2008-01-30 13:57:00,0.779,0.7794,0.77895,0.7792,76100000.0
2008-01-30 13:58:00,0.7792,0.7792,0.7792,0.7792,84100000.0
2008-01-30 13:59:00,0.7792,0.7792,0.77905,0.7791,248199999.0
2008-01-30 14:00:00,0.7791,0.7792,0.77905,0.7792,207100000.0
2008-01-30 14:01:00,0.7792,0.7794,0.7791,0.7793,160200000.0
2008-01-30 14:02:00,0.7792,0.7796,0.7792,0.7793,233499999.0
2008-01-30 14:03:00,0.7793,0.7794,0.77925,0.77925,430399994.0
2008-01-30 14:04:00,0.7793,0.7797,0.77925,0.7793,534899999.0
2008-01-30 14:05:00,0.7793,0.7794,0.7792,0.7792,154999999.0
2008-01-30 14:06:00,0.7792,0.7793,0.7792,0.7793,302500000.0
2008-01-30 14:07:00,0.7793,0.7796,0.77925,0.77925,189399997.0
2008-01-30 14:08:00,0.77925,0.7796,0.7792,0.7796,70200000.0
2008-01-30 14:09:00,0.7796,0.7796,0.77925,0.7793,73500000.0
2008-01-30 14:10:00,0.77925,0.7793,0.77925,0.7793,187400000.0
2008-01-30 14:11:00,0.77925,0.7794,0.77925,0.7794,146300000.0
2008-01-30 14:12:00,0.7793,0.7794,0.77925,0.77925,321200000.0
2008-01-30 14:13:00,0.77925,0.7794,0.77925,0.7793,310000000.0
2008-01-30 14:14:00,0.7793,0.7795,0.7793,0.7793,339800000.0
2008-01-30 14:15:00,0.7794,0.7794,0.7791,0.7791,17100000.0
2008-01-30 14:16:00,0.7791,0.7791,0.7788,0.7788,28800000.0
2008-01-30 14:17:00,0.7788,0.7788,0.7775,0.77855,131900000.0
2008-01-30 14:18:00,0.77855,0.77885,0.7783,0.77865,194200000.0
2008-01-30 14:19:00,0.7786,0.7789,0.77855,0.77885,125200001.0
2008-01-30 14:20:00,0.77885,0.779,0.77865,0.7788,109300000.0
2008-01-30 14:21:00,0.7789,0.7789,0.7787,0.7789,269100002.0
2008-01-30 14:22:00,0.7789,0.77925,0.7789,0.779,136900000.0
2008-01-30 14:23:00,0.779,0.77925,0.7789,0.7789,46200000.0
2008-01-30 14:24:00,0.7789,0.7789,0.77885,0.77885,24000000.0
2008-01-30 14:25:00,0.77885,0.77885,0.77885,0.77885,26400000.0
2008-01-30 14:26:00,0.77885,0.7791,0.77885,0.7791,126900000.0
2008-01-30 14:27:00,0.77895,0.7791,0.7789,0.7789,40800000.0
2008-01-30 14:28:00,0.7789,0.7789,0.7787,0.7787,42300000.0
2008-01-30 14:29:00,0.7789,0.7789,0.7787,0.7789,19800000.0
2008-01-30 14:30:00,0.7789,0.7789,0.7786,0.7789,21800000.0
2008-01-30 14:31:00,0.7789,0.7789,0.7783,0.7783,13500000.0
2008-01-30 14:32:00,0.7787,0.779,0.7787,0.779,33700000.0
2008-01-30 14:33:00,0.779,0.779,0.7785,0.7785,24000000.0
2008-01-30 14:34:00,0.7785,0.779,0.7785,0.7789,43700000.0
2008-01-30 14:35:00,0.7789,0.7789,0.778,0.7788,79800000.0
2008-01-30 14:36:00,0.7788,0.7788,0.7788,0.7788,42300000.0
2008-01-30 14:37:00,0.7788,0.77885,0.77875,0.77875,63800000.0
2008-01-30 14:38:00,0.7788,0.7788,0.77855,0.77855,254300001.0
2008-01-30 14:39:00,0.77855,0.77865,0.7781,0.7785,221299996.0
2008-01-30 14:40:00,0.7786,0.7786,0.77825,0.7784,134000003.0
2008-01-30 14:41:00,0.7784,0.7787,0.77825,0.7787,134700000.0
2008-01-30 14:42:00,0.77865,0.7787,0.77855,0.77855,42500000.0
2008-01-30 14:43:00,0.7786,0.7787,0.77855,0.77855,47800000.0
2008-01-30 14:44:00,0.77855,0.7787,0.77785,0.7782,299199999.0
2008-01-30 14:45:00,0.7782,0.7782,0.7777,0.7779,373100000.0
2008-01-30 14:46:00,0.77805,0.7783,0.778,0.7781,97200003.0
2008-01-30 14:47:00,0.7781,0.7781,0.778,0.778,83800004.0
2008-01-30 14:48:00,0.778,0.7782,0.77795,0.77805,115300004.0
2008-01-30 14:49:00,0.77805,0.7784,0.77805,0.7784,130500003.0
2008-01-30 14:50:00,0.77845,0.7785,0.77825,0.7784,27300000.0
2008-01-30 14:51:00,0.7784,0.7784,0.77795,0.77805,314499998.0
2008-01-30 14:52:00,0.77805,0.77805,0.778,0.778,14900000.0
2008-01-30 14:53:00,0.778,0.778,0.778,0.778,20400000.0
2008-01-30 14:54:00,0.778,0.778,0.77785,0.778,364400000.0
2008-01-30 14:55:00,0.778,0.77825,0.7779,0.7781,72300000.0
2008-01-30 14:56:00,0.7781,0.7784,0.7781,0.7783,126600000.0
2008-01-30 14:57:00,0.7783,0.7785,0.7783,0.77845,280199999.0
2008-01-30 14:58:00,0.77845,0.77865,0.77845,0.77845,263000002.0
2008-01-30 14:59:00,0.77845,0.7785,0.77845,0.77845,88600000.0
2008-01-30 15:00:00,0.7785,0.7785,0.7784,0.77845,96200000.0
2008-01-30 15:01:00,0.77845,0.77845,0.7783,0.77835,100400000.0
2008-01-30 15:02:00,0.77835,0.7784,0.778,0.778,91900000.0
2008-01-30 15:03:00,0.778,0.7782,0.7779,0.7782,141599999.0
2008-01-30 15:04:00,0.7782,0.7784,0.77805,0.7783,273700000.0
2008-01-30 15:05:00,0.77845,0.7785,0.77845,0.7785,77000000.0
2008-01-30 15:06:00,0.77835,0.7786,0.77835,0.77855,186900000.0
2008-01-30 15:07:00,0.7786,0.7786,0.77845,0.7785,93200001.0
2008-01-30 15:08:00,0.7785,0.7786,0.77845,0.7786,90300000.0
2008-01-30 15:09:00,0.7786,0.7786,0.7785,0.7785,913499999.0
2008-01-30 15:10:00,0.7785,0.7785,0.7785,0.7785,343099999.0
2008-01-30 15:11:00,0.77845,0.7787,0.77845,0.7786,297800000.0
2008-01-30 15:12:00,0.7786,0.7787,0.77855,0.77855,184600000.0
2008-01-30 15:13:00,0.77855,0.77875,0.7785,0.77855,210800007.0
2008-01-30 15:14:00,0.77855,0.7786,0.77845,0.77855,279900000.0
2008-01-30 15:15:00,0.77855,0.77905,0.77845,0.77905,429700000.0
2008-01-30 15:16:00,0.77905,0.7791,0.7785,0.7785,246900000.0
2008-01-30 15:17:00,0.7785,0.7787,0.77795,0.7787,377200000.0
2008-01-30 15:18:00,0.7787,0.77925,0.7787,0.77895,755400000.0
2008-01-30 15:19:00,0.77905,0.77935,0.77905,0.77925,468000000.0
2008-01-30 15:20:00,0.77925,0.7795,0.77925,0.7795,289900000.0
2008-01-30 15:21:00,0.7795,0.7795,0.7791,0.7791,199100001.0
2008-01-30 15:22:00,0.7791,0.7792,0.779,0.7791,83200000.0
2008-01-30 15:23:00,0.7791,0.7793,0.77845,0.77845,359700000.0
2008-01-30 15:24:00,0.77845,0.77915,0.77845,0.77915,312000000.0
2008-01-30 15:25:00,0.779,0.77905,0.77825,0.7786,261500000.0
2008-01-30 15:26:00,0.7786,0.7789,0.7781,0.7781,318599999.0
2008-01-30 15:27:00,0.7781,0.7787,0.7781,0.7787,50200000.0
2008-01-30 15:28:00,0.7787,0.77885,0.7786,0.77865,97300000.0
2008-01-30 15:29:00,0.77865,0.77875,0.77855,0.77855,211000000.0
2008-01-30 15:30:00,0.77855,0.7794,0.77835,0.779,347300000.0
2008-01-30 15:31:00,0.7792,0.7797,0.77885,0.7791,408500000.0
2008-01-30 15:32:00,0.7791,0.77915,0.77865,0.77895,434800000.0
2008-01-30 15:33:00,0.77895,0.77895,0.77865,0.77895,204500000.0
2008-01-30 15:34:00,0.77895,0.77905,0.77865,0.77885,461300000.0
2008-01-30 15:35:00,0.77885,0.77945,0.7788,0.77915,685900000.0
2008-01-30 15:36:00,0.77915,0.77945,0.77905,0.77905,399200000.0
2008-01-30 15:37:00,0.77905,0.7792,0.779,0.77905,258000000.0
2008-01-30 15:38:00,0.77905,0.77935,0.7789,0.77935,187000000.0
2008-01-30 15:39:00,0.7793,0.77975,0.7793,0.77945,267499999.0
2008-01-30 15:40:00,0.77945,0.77975,0.77945,0.77955,417299994.0
2008-01-30 15:41:00,0.77955,0.77965,0.7794,0.7794,436700003.0
2008-01-30 15:42:00,0.77945,0.77955,0.77935,0.7795,250400000.0
2008-01-30 15:43:00,0.7795,0.77985,0.77945,0.77965,227100000.0
2008-01-30 15:44:00,0.77965,0.77965,0.77955,0.77955,85600000.0
2008-01-30 15:45:00,0.77955,0.7796,0.7795,0.7795,369200001.0
2008-01-30 15:46:00,0.7795,0.7796,0.7795,0.7796,102600000.0
2008-01-30 15:47:00,0.7796,0.7797,0.7792,0.7793,209100000.0
2008-01-30 15:48:00,0.7793,0.7794,0.77895,0.7794,108799999.0
2008-01-30 15:49:00,0.7794,0.7794,0.7791,0.77925,217000000.0
2008-01-30 15:50:00,0.7792,0.7794,0.7791,0.7791,51000000.0
2008-01-30 15:51:00,0.7791,0.7791,0.779,0.7791,104900000.0
2008-01-30 15:52:00,0.7791,0.77945,0.7791,0.77945,91900000.0
2008-01-30 15:53:00,0.7795,0.7795,0.7791,0.7792,198200000.0
2008-01-30 15:54:00,0.7792,0.7796,0.7791,0.7796,368599998.0
2008-01-30 15:55:00,0.7796,0.7796,0.77905,0.77915,285100000.0
2008-01-30 15:56:00,0.77915,0.77915,0.7789,0.7791,107500000.0
2008-01-30 15:57:00,0.7791,0.77915,0.7789,0.77915,183300000.0
2008-01-30 15:58:00,0.77915,0.7792,0.77895,0.779,118000000.0
2008-01-30 15:59:00,0.779,0.7791,0.77895,0.7791,40400000.0
2008-01-30 16:00:00,0.7791,0.7792,0.779,0.7791,118900000.0
2008-01-30 16:01:00,0.77905,0.7792,0.77905,0.7792,73200001.0
2008-01-30 16:02:00,0.7792,0.7792,0.77895,0.77905,54599999.0
2008-01-30 16:03:00,0.77905,0.7793,0.77905,0.77915,79900000.0
2008-01-30 16:04:00,0.77915,0.77925,0.7791,0.77925,121400000.0
2008-01-30 16:05:00,0.7793,0.77945,0.77915,0.77945,323300006.0
2008-01-30 16:06:00,0.7794,0.77945,0.77935,0.77935,151200000.0
2008-01-30 16:07:00,0.77935,0.7795,0.77935,0.7794,128100000.0
2008-01-30 16:08:00,0.7794,0.7795,0.7794,0.7795,113500000.0
2008-01-30 16:09:00,0.7795,0.7795,0.77935,0.7794,80400000.0
2008-01-30 16:10:00,0.7794,0.7795,0.77935,0.7795,79600000.0
2008-01-30 16:11:00,0.7795,0.78,0.7794,0.7796,110500000.0
2008-01-30 16:12:00,0.7796,0.7797,0.77955,0.77955,213800000.0
2008-01-30 16:13:00,0.7797,0.7797,0.77955,0.7796,117100000.0
2008-01-30 16:14:00,0.7796,0.7796,0.7795,0.7796,164100006.0
2008-01-30 16:15:00,0.7796,0.7796,0.7794,0.7795,45200000.0
2008-01-30 16:16:00,0.7794,0.7794,0.7794,0.7794,177600000.0
2008-01-30 16:17:00,0.7794,0.7795,0.77935,0.7795,152300000.0
2008-01-30 16:18:00,0.7795,0.7795,0.77915,0.7795,56899999.0
2008-01-30 16:19:00,0.7795,0.7795,0.77935,0.7795,174900003.0
2008-01-30 16:20:00,0.7795,0.7795,0.7793,0.7794,113900000.0
2008-01-30 16:21:00,0.7794,0.7797,0.7794,0.7796,96400000.0
2008-01-30 16:22:00,0.7795,0.7798,0.779,0.7798,282500000.0
2008-01-30 16:23:00,0.7798,0.77985,0.7795,0.77955,208100001.0
2008-01-30 16:24:00,0.7797,0.7798,0.77935,0.77935,124900001.0
2008-01-30 16:25:00,0.7795,0.7797,0.77935,0.7795,226200001.0
2008-01-30 16:26:00,0.7795,0.7796,0.7792,0.7792,61000000.0
2008-01-30 16:27:00,0.7792,0.77935,0.7789,0.77905,81300000.0
2008-01-30 16:28:00,0.7792,0.7792,0.7788,0.7788,211200000.0
2008-01-30 16:29:00,0.7789,0.7803,0.7788,0.7802,389400006.0
2008-01-30 16:30:00,0.7802,0.7804,0.78005,0.78035,228000000.0
2008-01-30 16:31:00,0.78035,0.781,0.78015,0.781,183500000.0
2008-01-30 16:32:00,0.781,0.7813,0.78085,0.7811,159000000.0
2008-01-30 16:33:00,0.7811,0.78125,0.7808,0.78085,89500000.0
2008-01-30 16:34:00,0.7807,0.781,0.7807,0.7807,74600000.0
2008-01-30 16:35:00,0.7807,0.7809,0.78065,0.78085,317300000.0
2008-01-30 16:36:00,0.7809,0.7811,0.7808,0.7809,370000000.0
2008-01-30 16:37:00,0.78095,0.7812,0.7809,0.78115,54300000.0
2008-01-30 16:38:00,0.78115,0.78125,0.78095,0.78095,285500003.0
2008-01-30 16:39:00,0.78095,0.78095,0.78085,0.78085,63700000.0
2008-01-30 16:40:00,0.78085,0.78115,0.78085,0.78095,147700000.0
2008-01-30 16:41:00,0.78095,0.78105,0.7808,0.78095,228600000.0
2008-01-30 16:42:00,0.78095,0.781,0.78065,0.78065,294000001.0
2008-01-30 16:43:00,0.78075,0.78095,0.78065,0.7809,320900000.0
2008-01-30 16:44:00,0.78125,0.78125,0.78105,0.78105,402400000.0
2008-01-30 16:45:00,0.781,0.78105,0.78085,0.781,250100002.0
2008-01-30 16:46:00,0.781,0.7813,0.781,0.78125,133600002.0
2008-01-30 16:47:00,0.78125,0.78125,0.78105,0.78105,226400000.0
2008-01-30 16:48:00,0.78105,0.7811,0.781,0.781,84000000.0
2008-01-30 16:49:00,0.781,0.7811,0.78095,0.78105,249100000.0
2008-01-30 16:50:00,0.78095,0.7812,0.78095,0.7812,519000000.0
2008-01-30 16:51:00,0.78115,0.7812,0.7811,0.78115,224200000.0
2008-01-30 16:52:00,0.7812,0.78145,0.7811,0.78125,252900000.0
2008-01-30 16:53:00,0.78125,0.78145,0.78105,0.78135,345100000.0
2008-01-30 16:54:00,0.78135,0.78155,0.7813,0.78155,421500000.0
2008-01-30 16:55:00,0.78155,0.78175,0.78155,0.78155,352800000.0
2008-01-30 16:56:00,0.78155,0.78195,0.78155,0.78185,414300000.0
2008-01-30 16:57:00,0.78185,0.78205,0.78155,0.78175,662399999.0
2008-01-30 16:58:00,0.78175,0.7822,0.7817,0.78195,508000000.0
2008-01-30 16:59:00,0.78195,0.78275,0.78175,0.78275,167200000.0
2008-01-30 17:00:00,0.7825,0.7825,0.7816,0.7817,140100000.0
2008-01-30 17:01:00,0.7817,0.7817,0.7814,0.78145,101500000.0
2008-01-30 17:02:00,0.78145,0.7816,0.78145,0.7816,29000000.0
2008-01-30 17:03:00,0.7816,0.7816,0.78145,0.7815,76900000.0
2008-01-30 17:04:00,0.7815,0.7816,0.78145,0.78145,43000000.0
2008-01-30 17:05:00,0.78145,0.7815,0.7814,0.7815,138000000.0
2008-01-30 17:06:00,0.7815,0.7817,0.78145,0.78165,62000000.0
2008-01-30 17:07:00,0.78165,0.7817,0.78165,0.7817,175300000.0
2008-01-30 17:08:00,0.7817,0.7818,0.7817,0.7818,28000000.0
2008-01-30 17:09:00,0.78175,0.7819,0.78175,0.78175,133700000.0
2008-01-30 17:10:00,0.78175,0.782,0.78165,0.78185,502900000.0
2008-01-30 17:11:00,0.7819,0.7819,0.78185,0.78185,126500000.0
2008-01-30 17:12:00,0.78185,0.7819,0.7817,0.78185,21600000.0
2008-01-30 17:13:00,0.7819,0.782,0.78185,0.782,97600000.0
2008-01-30 17:14:00,0.782,0.782,0.78195,0.782,63000000.0
2008-01-30 17:15:00,0.782,0.782,0.7819,0.7819,114800000.0
2008-01-30 17:16:00,0.7819,0.78195,0.7819,0.78195,27700000.0
2008-01-30 17:17:00,0.78195,0.7823,0.78195,0.7822,61200000.0
2008-01-30 17:18:00,0.7822,0.7822,0.78215,0.7822,45300000.0
2008-01-30 17:19:00,0.7822,0.7822,0.782,0.7822,35000000.0
2008-01-30 17:20:00,0.782,0.7825,0.782,0.7824,278600000.0
2008-01-30 17:21:00,0.7824,0.7826,0.78235,0.78255,199200000.0
2008-01-30 17:22:00,0.78255,0.7826,0.78225,0.78225,86900000.0
2008-01-30 17:23:00,0.7825,0.7825,0.78225,0.78225,150600000.0
2008-01-30 17:24:00,0.78225,0.78225,0.78195,0.782,116900000.0
2008-01-30 17:25:00,0.782,0.782,0.78145,0.7815,200700000.0
2008-01-30 17:26:00,0.78145,0.7818,0.78125,0.78125,222700002.0
2008-01-30 17:27:00,0.78125,0.7815,0.78125,0.7814,97099999.0
2008-01-30 17:28:00,0.7814,0.7814,0.78135,0.7814,102100000.0
2008-01-30 17:29:00,0.7814,0.78165,0.78135,0.78135,120800000.0
2008-01-30 17:30:00,0.78135,0.78135,0.7811,0.7812,80000000.0
2008-01-30 17:31:00,0.7812,0.7813,0.7811,0.7813,84300000.0
2008-01-30 17:32:00,0.7813,0.7813,0.78125,0.78125,41600000.0
2008-01-30 17:33:00,0.78125,0.7814,0.78125,0.7813,110900000.0
2008-01-30 17:34:00,0.7813,0.7815,0.78105,0.7813,380800000.0
2008-01-30 17:35:00,0.78125,0.7813,0.7812,0.7812,175200000.0
2008-01-30 17:36:00,0.7812,0.7812,0.7805,0.7808,227200000.0
2008-01-30 17:37:00,0.7808,0.7808,0.7804,0.7804,92100000.0
2008-01-30 17:38:00,0.7804,0.7806,0.7804,0.7806,125200000.0
2008-01-30 17:39:00,0.7806,0.781,0.78055,0.7808,145800000.0
2008-01-30 17:40:00,0.7808,0.78095,0.7807,0.78075,109700000.0
2008-01-30 17:41:00,0.7808,0.78095,0.7808,0.7808,51600000.0
2008-01-30 17:42:00,0.7808,0.7808,0.7807,0.7807,49200000.0
2008-01-30 17:43:00,0.78075,0.7811,0.78075,0.7808,56100000.0
2008-01-30 17:44:00,0.7808,0.78115,0.78075,0.781,164800000.0
2008-01-30 17:45:00,0.781,0.78115,0.7809,0.78115,57000000.0
2008-01-30 17:46:00,0.78115,0.7812,0.78115,0.78115,96000000.0
2008-01-30 17:47:00,0.78115,0.7812,0.7811,0.7812,116900000.0
2008-01-30 17:48:00,0.7812,0.7813,0.78075,0.78075,135100000.0
2008-01-30 17:49:00,0.78075,0.781,0.7807,0.7807,263100000.0
2008-01-30 17:50:00,0.78075,0.7811,0.78075,0.78105,150600000.0
2008-01-30 17:51:00,0.78105,0.78105,0.7808,0.7808,136000000.0
2008-01-30 17:52:00,0.7808,0.7808,0.7808,0.7808,225600000.0
2008-01-30 17:53:00,0.7808,0.78105,0.78065,0.78105,339500000.0
2008-01-30 17:54:00,0.78105,0.7812,0.78095,0.7812,192700000.0
2008-01-30 17:55:00,0.7811,0.7811,0.78105,0.7811,316800000.0
2008-01-30 17:56:00,0.7811,0.7813,0.7811,0.7812,175700000.0
2008-01-30 17:57:00,0.7812,0.7812,0.78085,0.781,205099999.0
2008-01-30 17:58:00,0.781,0.781,0.7809,0.78095,76500000.0
2008-01-30 17:59:00,0.781,0.7813,0.78095,0.781,236300000.0
2008-01-30 18:00:00,0.781,0.781,0.7805,0.78075,205100000.0
2008-01-30 18:01:00,0.7808,0.781,0.7808,0.781,77400000.0
2008-01-30 18:02:00,0.781,0.7813,0.78095,0.7813,208200000.0
2008-01-30 18:03:00,0.7813,0.7814,0.78125,0.7814,57900000.0
2008-01-30 18:04:00,0.7814,0.7814,0.7812,0.7813,80100000.0
2008-01-30 18:05:00,0.7813,0.7814,0.7812,0.7813,150500000.0
2008-01-30 18:06:00,0.7813,0.7816,0.7813,0.7816,227800000.0
2008-01-30 18:07:00,0.78155,0.78155,0.7813,0.78145,222400000.0
2008-01-30 18:08:00,0.78145,0.78145,0.7812,0.78125,394000000.0
2008-01-30 18:09:00,0.78125,0.7814,0.7812,0.78135,429100000.0
2008-01-30 18:10:00,0.78135,0.78145,0.78095,0.78095,566900000.0
2008-01-30 18:11:00,0.781,0.78105,0.78095,0.781,174600000.0
2008-01-30 18:12:00,0.781,0.78125,0.7807,0.78125,523500000.0
2008-01-30 18:13:00,0.7812,0.78125,0.7808,0.781,115700000.0
2008-01-30 18:14:00,0.781,0.781,0.7809,0.7809,65500000.0
2008-01-30 18:15:00,0.78085,0.781,0.7808,0.7809,209199999.0
2008-01-30 18:16:00,0.78085,0.7811,0.78085,0.781,142700000.0
2008-01-30 18:17:00,0.781,0.7811,0.78095,0.7811,115100000.0
2008-01-30 18:18:00,0.7811,0.78125,0.781,0.7811,65500000.0
2008-01-30 18:19:00,0.7811,0.7812,0.7811,0.7811,193400000.0
2008-01-30 18:20:00,0.7811,0.7812,0.78105,0.7811,254200000.0
2008-01-30 18:21:00,0.7811,0.78115,0.781,0.78115,113900000.0
2008-01-30 18:22:00,0.78115,0.7812,0.781,0.781,138000000.0
2008-01-30 18:23:00,0.781,0.781,0.7807,0.7807,120600000.0
2008-01-30 18:24:00,0.78065,0.78075,0.78065,0.78075,36300000.0
2008-01-30 18:25:00,0.78075,0.7808,0.78045,0.7805,219200000.0
2008-01-30 18:26:00,0.7805,0.7806,0.78025,0.78045,352299998.0
2008-01-30 18:27:00,0.78035,0.78035,0.77995,0.7803,305600000.0
2008-01-30 18:28:00,0.7803,0.7806,0.7803,0.7804,100400000.0
2008-01-30 18:29:00,0.78035,0.7805,0.78035,0.7804,104700000.0
2008-01-30 18:30:00,0.7804,0.7804,0.78025,0.7803,168200002.0
2008-01-30 18:31:00,0.78035,0.7805,0.78025,0.7805,187600000.0
2008-01-30 18:32:00,0.7803,0.7806,0.7803,0.78055,125800000.0
2008-01-30 18:33:00,0.78055,0.78075,0.78035,0.78055,172500000.0
2008-01-30 18:34:00,0.78055,0.781,0.78055,0.781,229599999.0
2008-01-30 18:35:00,0.781,0.7811,0.78085,0.7811,123900000.0
2008-01-30 18:36:00,0.7811,0.7811,0.781,0.781,114300000.0
2008-01-30 18:37:00,0.78085,0.7809,0.78085,0.78085,210100000.0
2008-01-30 18:38:00,0.78085,0.7813,0.7808,0.78125,118500000.0
2008-01-30 18:39:00,0.78125,0.78125,0.78065,0.78065,226200000.0
2008-01-30 18:40:00,0.7806,0.7807,0.78055,0.7807,332900006.0
2008-01-30 18:41:00,0.7806,0.7807,0.7806,0.7807,105100000.0
2008-01-30 18:42:00,0.7807,0.78105,0.7807,0.78105,516600001.0
2008-01-30 18:43:00,0.78105,0.7811,0.78085,0.78105,219200000.0
2008-01-30 18:44:00,0.78105,0.7813,0.781,0.78125,191000000.0
2008-01-30 18:45:00,0.78125,0.7813,0.78095,0.781,301200000.0
2008-01-30 18:46:00,0.78095,0.78095,0.78055,0.7807,138600000.0
2008-01-30 18:47:00,0.7807,0.7808,0.7804,0.7807,95199999.0
2008-01-30 18:48:00,0.7807,0.7808,0.7804,0.7808,214299999.0
2008-01-30 18:49:00,0.78065,0.781,0.78065,0.781,94900000.0
2008-01-30 18:50:00,0.781,0.781,0.781,0.781,57700000.0
2008-01-30 18:51:00,0.781,0.781,0.78085,0.781,70600000.0
2008-01-30 18:52:00,0.781,0.781,0.781,0.781,39100000.0
2008-01-30 18:53:00,0.7809,0.7809,0.78085,0.7809,227599998.0
2008-01-30 18:54:00,0.7809,0.7811,0.7809,0.7811,127900000.0
2008-01-30 18:55:00,0.781,0.7811,0.781,0.7811,156900000.0
2008-01-30 18:56:00,0.7811,0.7812,0.7807,0.781,96700000.0
2008-01-30 18:57:00,0.781,0.7812,0.781,0.78115,43100000.0
2008-01-30 18:58:00,0.78115,0.7812,0.78115,0.7812,125900000.0
2008-01-30 18:59:00,0.7812,0.7812,0.78095,0.7812,38900000.0
2008-01-30 19:00:00,0.7812,0.78125,0.78075,0.78125,232300000.0
2008-01-30 19:01:00,0.78125,0.78125,0.78085,0.78105,567900000.0
2008-01-30 19:02:00,0.78105,0.78105,0.78105,0.78105,116000000.0
2008-01-30 19:03:00,0.78105,0.7811,0.78105,0.78105,96000000.0
2008-01-30 19:04:00,0.78105,0.78105,0.78105,0.78105,104000000.0
2008-01-30 19:05:00,0.78105,0.7811,0.78105,0.7811,36000000.0
2008-01-30 19:06:00,0.7811,0.7812,0.7811,0.78115,244000000.0
2008-01-30 19:07:00,0.78115,0.78125,0.78115,0.78125,160600000.0
2008-01-30 19:08:00,0.78125,0.78125,0.7811,0.78115,358600000.0
2008-01-30 19:09:00,0.78115,0.78135,0.78115,0.78125,308000000.0
2008-01-30 19:10:00,0.78125,0.78135,0.78125,0.78125,268000000.0
2008-01-30 19:11:00,0.78125,0.7813,0.78125,0.78125,96000000.0
2008-01-30 19:12:00,0.78125,0.7814,0.7812,0.78125,243200000.0
2008-01-30 19:13:00,0.7812,0.7813,0.7812,0.7813,76500000.0
2008-01-30 19:14:00,0.78125,0.7813,0.78125,0.7813,44000000.0
2008-01-30 19:15:00,0.78125,0.7813,0.78125,0.7813,40000000.0
2008-01-30 19:16:00,0.7813,0.7813,0.7808,0.781,46200000.0
2008-01-30 19:17:00,0.781,0.781,0.78075,0.781,75500000.0
2008-01-30 19:18:00,0.7809,0.781,0.78085,0.781,88800000.0
2008-01-30 19:19:00,0.781,0.781,0.78075,0.781,172900000.0
2008-01-30 19:20:00,0.781,0.781,0.78075,0.78075,60700000.0
2008-01-30 19:21:00,0.781,0.78105,0.7809,0.78105,60800000.0
2008-01-30 19:22:00,0.78105,0.7811,0.78105,0.7811,43300000.0
2008-01-30 19:23:00,0.7811,0.7811,0.78085,0.7809,94500000.0
2008-01-30 19:24:00,0.7809,0.7811,0.7809,0.7811,138400000.0
2008-01-30 19:25:00,0.7811,0.7812,0.7811,0.7812,10000000.0
2008-01-30 19:26:00,0.78105,0.7812,0.78105,0.78115,57700000.0
2008-01-30 19:27:00,0.7811,0.78115,0.781,0.781,48400000.0
2008-01-30 19:28:00,0.781,0.781,0.78085,0.781,40500000.0
2008-01-30 19:29:00,0.7809,0.78105,0.7809,0.781,80300000.0
2008-01-30 19:30:00,0.781,0.7811,0.781,0.78105,29400000.0
2008-01-30 19:31:00,0.78085,0.7811,0.78085,0.7811,35600000.0
2008-01-30 19:32:00,0.781,0.7811,0.78095,0.7811,72900000.0
2008-01-30 19:33:00,0.78105,0.7811,0.78095,0.7811,64000000.0
2008-01-30 19:34:00,0.78095,0.7811,0.78095,0.7811,40800000.0
2008-01-30 19:35:00,0.7811,0.7811,0.78095,0.7811,65600000.0
2008-01-30 19:36:00,0.78095,0.7811,0.78095,0.7811,70700000.0
2008-01-30 19:37:00,0.781,0.7811,0.781,0.7811,71200000.0
2008-01-30 19:38:00,0.7811,0.7811,0.78095,0.7811,55000000.0
2008-01-30 19:39:00,0.78095,0.7811,0.78095,0.7811,79500000.0
2008-01-30 19:40:00,0.78095,0.7812,0.78095,0.7812,124000000.0
2008-01-30 19:41:00,0.7812,0.78135,0.78095,0.781,208699997.0
2008-01-30 19:42:00,0.781,0.7814,0.78095,0.7812,426700004.0
2008-01-30 19:43:00,0.7812,0.7812,0.781,0.781,227999997.0
2008-01-30 19:44:00,0.781,0.7812,0.78085,0.7812,234299996.0
2008-01-30 19:45:00,0.7812,0.7812,0.7809,0.7812,462539994.0
2008-01-30 19:46:00,0.7812,0.7812,0.78105,0.7812,243100004.0
2008-01-30 19:47:00,0.78105,0.7812,0.78105,0.7812,43600000.0
2008-01-30 19:48:00,0.781,0.7812,0.781,0.7812,77599998.0
2008-01-30 19:49:00,0.78105,0.7812,0.78105,0.7811,56599998.0
2008-01-30 19:50:00,0.78105,0.7813,0.78105,0.78115,111799999.0
2008-01-30 19:51:00,0.7812,0.7812,0.78105,0.7812,57600000.0
2008-01-30 19:52:00,0.7812,0.7812,0.78105,0.78105,108800000.0
2008-01-30 19:53:00,0.78105,0.7811,0.78105,0.7811,38400000.0
2008-01-30 19:54:00,0.7811,0.7812,0.7811,0.7811,185100000.0
2008-01-30 19:55:00,0.7811,0.7812,0.78105,0.7811,122600000.0
2008-01-30 19:56:00,0.7812,0.7812,0.78105,0.7812,74600000.0
2008-01-30 19:57:00,0.7812,0.7812,0.7812,0.7812,74400000.0
2008-01-30 19:58:00,0.78105,0.78135,0.78105,0.78115,174500000.0
2008-01-30 19:59:00,0.78115,0.78145,0.78105,0.7812,122800000.0
2008-01-30 20:00:00,0.7812,0.7813,0.7812,0.7813,59800000.0
2008-01-30 20:01:00,0.7813,0.7813,0.78105,0.7813,50800000.0
2008-01-30 20:02:00,0.7813,0.7813,0.7811,0.7812,151500000.0
2008-01-30 20:03:00,0.7812,0.7812,0.781,0.7812,102300000.0
2008-01-30 20:04:00,0.7812,0.7813,0.7811,0.7813,405400004.0
2008-01-30 20:05:00,0.7813,0.7814,0.7811,0.7814,239600004.0
2008-01-30 20:06:00,0.7814,0.7815,0.7812,0.7812,249100002.0
2008-01-30 20:07:00,0.7813,0.7815,0.7813,0.7814,174800000.0
2008-01-30 20:08:00,0.7814,0.7814,0.78125,0.78125,100300000.0
2008-01-30 20:09:00,0.7813,0.7814,0.78125,0.78125,116500000.0
2008-01-30 20:10:00,0.78125,0.7815,0.7812,0.7813,200300000.0
2008-01-30 20:11:00,0.7813,0.7815,0.7813,0.7814,110700000.0
2008-01-30 20:12:00,0.78135,0.7816,0.7813,0.7815,460200000.0
2008-01-30 20:13:00,0.7815,0.7815,0.7813,0.7813,106400000.0
2008-01-30 20:14:00,0.7813,0.7814,0.78125,0.7814,132400000.0
2008-01-30 20:15:00,0.7814,0.7814,0.7813,0.7813,110200000.0
2008-01-30 20:16:00,0.7814,0.7814,0.7813,0.7814,159600000.0
2008-01-30 20:17:00,0.7814,0.7814,0.7813,0.7814,302900000.0
2008-01-30 20:18:00,0.7814,0.7814,0.78125,0.7814,148800000.0
2008-01-30 20:19:00,0.7814,0.7814,0.7812,0.7814,114100000.0
2008-01-30 20:20:00,0.7814,0.7814,0.7813,0.7813,140600000.0
2008-01-30 20:21:00,0.7814,0.7814,0.78125,0.7814,70100000.0
2008-01-30 20:22:00,0.7814,0.7814,0.7813,0.7814,78100000.0
2008-01-30 20:23:00,0.7813,0.7816,0.7813,0.7815,252400000.0
2008-01-30 20:24:00,0.7815,0.7816,0.78135,0.7816,80000000.0
2008-01-30 20:25:00,0.7816,0.7816,0.7813,0.7814,362200000.0
2008-01-30 20:26:00,0.7814,0.7815,0.7813,0.7813,322600004.0
2008-01-30 20:27:00,0.7814,0.7815,0.78135,0.78135,77400000.0
2008-01-30 20:28:00,0.7814,0.7814,0.78135,0.7814,145600000.0
2008-01-30 20:29:00,0.78135,0.78135,0.7811,0.7812,224000000.0
2008-01-30 20:30:00,0.7812,0.7816,0.7812,0.7814,190800000.0
2008-01-30 20:31:00,0.7814,0.7814,0.78125,0.7813,234500000.0
2008-01-30 20:32:00,0.78125,0.7813,0.78125,0.7813,151200000.0
2008-01-30 20:33:00,0.7813,0.7813,0.78125,0.78125,88200000.0
2008-01-30 20:34:00,0.78125,0.7814,0.78125,0.78135,89500000.0
2008-01-30 20:35:00,0.78135,0.78135,0.78135,0.78135,12800000.0
2008-01-30 20:36:00,0.78135,0.78135,0.7812,0.78125,76000000.0
2008-01-30 20:37:00,0.7813,0.7815,0.78125,0.7814,84400000.0
2008-01-30 20:38:00,0.7814,0.7814,0.78125,0.7814,69700000.0
2008-01-30 20:39:00,0.78135,0.7814,0.78135,0.7814,21800000.0
2008-01-30 20:40:00,0.7814,0.7817,0.78135,0.7816,105700000.0
2008-01-30 20:41:00,0.7816,0.7816,0.7814,0.78155,83400000.0
2008-01-30 20:42:00,0.78155,0.7816,0.7812,0.7812,282200000.0
2008-01-30 20:43:00,0.7812,0.7812,0.7812,0.7812,108800000.0
2008-01-30 20:44:00,0.7812,0.7813,0.7811,0.7812,109500000.0
2008-01-30 20:45:00,0.7812,0.7813,0.7812,0.7812,127000000.0
2008-01-30 20:46:00,0.7812,0.7814,0.7812,0.7814,166400000.0
2008-01-30 20:47:00,0.7813,0.7813,0.78125,0.7813,111200000.0
2008-01-30 20:48:00,0.7813,0.7814,0.7811,0.7812,250700000.0
2008-01-30 20:49:00,0.7812,0.7812,0.78115,0.7812,59200000.0
2008-01-30 20:50:00,0.7813,0.7815,0.78115,0.7814,361399999.0
2008-01-30 20:51:00,0.7814,0.7814,0.78125,0.7813,55200000.0
2008-01-30 20:52:00,0.7813,0.7813,0.78115,0.7813,89600000.0
2008-01-30 20:53:00,0.7813,0.7814,0.7812,0.7814,62700000.0
2008-01-30 20:54:00,0.7814,0.7816,0.78125,0.7814,254500000.0
2008-01-30 20:55:00,0.7814,0.7815,0.7812,0.7815,283899998.0
2008-01-30 20:56:00,0.7815,0.7815,0.78135,0.7814,152200000.0
2008-01-30 20:57:00,0.7814,0.7815,0.78135,0.7814,159100000.0
2008-01-30 20:58:00,0.7814,0.7815,0.7812,0.7813,277900000.0
2008-01-30 20:59:00,0.7813,0.7813,0.781,0.7811,418399999.0
2008-01-30 21:00:00,0.7811,0.7815,0.781,0.7811,709799995.0
2008-01-30 21:01:00,0.78105,0.7812,0.78105,0.7812,134100000.0
2008-01-30 21:02:00,0.7812,0.7812,0.7811,0.7811,158200000.0
2008-01-30 21:03:00,0.7811,0.7811,0.78095,0.7811,96400000.0
2008-01-30 21:04:00,0.7811,0.7812,0.781,0.78105,200000000.0
2008-01-30 21:05:00,0.7811,0.7812,0.781,0.7811,353400000.0
2008-01-30 21:06:00,0.7812,0.7813,0.7809,0.7811,338800000.0
2008-01-30 21:07:00,0.7811,0.7812,0.781,0.78105,589600000.0
2008-01-30 21:08:00,0.7811,0.7811,0.781,0.7811,193700000.0
2008-01-30 21:09:00,0.7811,0.7812,0.781,0.7812,150800000.0
2008-01-30 21:10:00,0.7811,0.7812,0.78105,0.7811,241700000.0
2008-01-30 21:11:00,0.7811,0.7812,0.781,0.781,267200000.0
2008-01-30 21:12:00,0.781,0.7811,0.78095,0.781,238899999.0
2008-01-30 21:13:00,0.781,0.7812,0.7809,0.7809,222400000.0
2008-01-30 21:14:00,0.7809,0.78115,0.78,0.78,53200000.0
2008-01-30 21:15:00,0.7819,0.7849,0.7814,0.7849,401600000.0
2008-01-30 21:16:00,0.7849,0.7853,0.7829,0.7829,439400000.0
2008-01-30 21:17:00,0.7835,0.7835,0.7822,0.7829,679900000.0
2008-01-30 21:18:00,0.7822,0.7834,0.7821,0.7834,133600000.0
2008-01-30 21:19:00,0.7837,0.7867,0.7837,0.7865,845300002.0
2008-01-30 21:20:00,0.7866,0.7867,0.7862,0.7865,506700000.0
2008-01-30 21:21:00,0.7865,0.7865,0.7849,0.7849,532500003.0
2008-01-30 21:22:00,0.785,0.7879,0.7849,0.7879,735100003.0
2008-01-30 21:23:00,0.7879,0.7885,0.7877,0.7883,695299999.0
2008-01-30 21:24:00,0.7883,0.7888,0.7879,0.7881,444000001.0
2008-01-30 21:25:00,0.7881,0.7883,0.787,0.7878,497999999.0
2008-01-30 21:26:00,0.7878,0.7884,0.7872,0.788,389500000.0
2008-01-30 21:27:00,0.788,0.7886,0.7879,0.7879,536600000.0
2008-01-30 21:28:00,0.788,0.7882,0.7878,0.788,618900000.0
2008-01-30 21:29:00,0.788,0.7883,0.788,0.788,217700000.0
2008-01-30 21:30:00,0.788,0.788,0.788,0.788,132900000.0
2008-01-30 21:31:00,0.788,0.788,0.7875,0.7875,233300000.0
2008-01-30 21:32:00,0.7875,0.7875,0.7873,0.7875,229300000.0
2008-01-30 21:33:00,0.7875,0.7875,0.7866,0.7869,484700000.0
2008-01-30 21:34:00,0.7869,0.787,0.7858,0.7861,593000000.0
2008-01-30 21:35:00,0.7861,0.7865,0.7861,0.7864,287700000.0
2008-01-30 21:36:00,0.7864,0.7864,0.7854,0.786,695899997.0
2008-01-30 21:37:00,0.786,0.7869,0.786,0.7868,250000000.0
2008-01-30 21:38:00,0.7869,0.7875,0.78685,0.7873,406000000.0
2008-01-30 21:39:00,0.7873,0.7881,0.7873,0.7879,305200000.0
2008-01-30 21:40:00,0.7879,0.7879,0.7873,0.7876,404500012.0
2008-01-30 21:41:00,0.7878,0.7884,0.7873,0.788,541500000.0
2008-01-30 21:42:00,0.788,0.7892,0.788,0.7888,456600000.0
2008-01-30 21:43:00,0.78875,0.7891,0.78805,0.7881,547600000.0
2008-01-30 21:44:00,0.7881,0.7887,0.7881,0.78825,288500000.0
2008-01-30 21:45:00,0.78825,0.7886,0.7878,0.7884,1094000005.0
2008-01-30 21:46:00,0.7884,0.7889,0.7883,0.7889,944800000.0
2008-01-30 21:47:00,0.789,0.7893,0.7889,0.7889,761200000.0
2008-01-30 21:48:00,0.7889,0.7892,0.7889,0.7889,992999995.0
2008-01-30 21:49:00,0.789,0.7891,0.7883,0.7886,585499998.0
2008-01-30 21:50:00,0.7886,0.7888,0.7884,0.7887,351400000.0
2008-01-30 21:51:00,0.7887,0.7891,0.7886,0.7891,402299993.0
2008-01-30 21:52:00,0.7891,0.7891,0.7886,0.7887,135100000.0
2008-01-30 21:53:00,0.7887,0.7896,0.7887,0.7895,316400000.0
2008-01-30 21:54:00,0.7895,0.7901,0.7892,0.79,431500000.0
2008-01-30 21:55:00,0.79,0.79,0.7894,0.7897,464700003.0
2008-01-30 21:56:00,0.7897,0.7907,0.78945,0.7906,891799999.0
2008-01-30 21:57:00,0.7906,0.7906,0.7903,0.7903,443600000.0
2008-01-30 21:58:00,0.7902,0.7904,0.7902,0.7903,284900000.0
2008-01-30 21:59:00,0.7903,0.7906,0.7901,0.7904,368300000.0
2008-01-30 22:00:00,0.7904,0.7904,0.7894,0.7895,605000000.0
2008-01-30 22:01:00,0.7894,0.7896,0.789,0.7892,809400000.0
2008-01-30 22:02:00,0.7891,0.7894,0.78905,0.78905,593600000.0
2008-01-30 22:03:00,0.78905,0.7902,0.789,0.7902,681499996.0
2008-01-30 22:04:00,0.7902,0.7902,0.79,0.79,706300020.0
2008-01-30 22:05:00,0.79,0.7905,0.7898,0.79,793999997.0
2008-01-30 22:06:00,0.7899,0.791,0.7899,0.79045,1007099997.0
2008-01-30 22:07:00,0.79045,0.7913,0.7899,0.7913,909900003.0
2008-01-30 22:08:00,0.7911,0.79115,0.7907,0.7911,675700000.0
2008-01-30 22:09:00,0.7911,0.7912,0.7909,0.7911,864100000.0
2008-01-30 22:10:00,0.7911,0.7915,0.7911,0.7911,491200000.0
2008-01-30 22:11:00,0.7911,0.7911,0.7905,0.7906,594400000.0
2008-01-30 22:12:00,0.7906,0.7907,0.7904,0.7906,654899995.0
2008-01-30 22:13:00,0.7907,0.7907,0.7897,0.78985,416399994.0
2008-01-30 22:14:00,0.7897,0.7906,0.7897,0.79,426299996.0
2008-01-30 22:15:00,0.7901,0.7904,0.7901,0.7903,546400007.0
2008-01-30 22:16:00,0.79025,0.7905,0.7898,0.79,613200001.0
2008-01-30 22:17:00,0.79,0.7901,0.7894,0.7897,632999999.0
2008-01-30 22:18:00,0.7897,0.7902,0.7896,0.7899,322299996.0
2008-01-30 22:19:00,0.7899,0.7905,0.7895,0.7895,380000000.0
2008-01-30 22:20:00,0.7895,0.79,0.7894,0.7896,520399997.0
2008-01-30 22:21:00,0.7896,0.7899,0.7896,0.7899,222100000.0
2008-01-30 22:22:00,0.7899,0.79,0.7897,0.79,97300000.0
2008-01-30 22:23:00,0.7901,0.7906,0.7896,0.7904,428400001.0
2008-01-30 22:24:00,0.7905,0.7906,0.7903,0.7904,293400000.0
2008-01-30 22:25:00,0.7904,0.7904,0.7896,0.7899,116000000.0
2008-01-30 22:26:00,0.7899,0.79,0.78975,0.78975,49600000.0
2008-01-30 22:27:00,0.78975,0.7899,0.7896,0.7896,105600000.0
2008-01-30 22:28:00,0.7896,0.7896,0.789,0.7893,165100000.0
2008-01-30 22:29:00,0.78925,0.7895,0.78925,0.7895,197099994.0
2008-01-30 22:30:00,0.78935,0.7899,0.78935,0.7896,370100000.0
2008-01-30 22:31:00,0.7896,0.7896,0.7894,0.7895,140700000.0
2008-01-30 22:32:00,0.7895,0.7895,0.78915,0.78915,215000000.0
2008-01-30 22:33:00,0.78915,0.78915,0.78875,0.78895,112000000.0
2008-01-30 22:34:00,0.78895,0.789,0.78855,0.78855,468400000.0
2008-01-30 22:35:00,0.78855,0.7886,0.7879,0.7883,697099998.0
2008-01-30 22:36:00,0.7883,0.7885,0.788,0.788,492800000.0
2008-01-30 22:37:00,0.788,0.788,0.7878,0.7878,442400000.0
2008-01-30 22:38:00,0.7878,0.7878,0.7875,0.7878,514800000.0
2008-01-30 22:39:00,0.7878,0.7884,0.7875,0.7875,531100000.0
2008-01-30 22:40:00,0.7875,0.788,0.7875,0.788,549200000.0
2008-01-30 22:41:00,0.788,0.788,0.78785,0.78785,109800000.0
2008-01-30 22:42:00,0.7879,0.7879,0.78785,0.7879,67200000.0
2008-01-30 22:43:00,0.7879,0.7879,0.7878,0.7878,311200000.0
2008-01-30 22:44:00,0.7878,0.7878,0.7869,0.7869,388500000.0
2008-01-30 22:45:00,0.7869,0.7869,0.7854,0.7859,1245599993.0
2008-01-30 22:46:00,0.7859,0.7863,0.7853,0.7861,715599995.0
2008-01-30 22:47:00,0.7861,0.7861,0.7843,0.7853,549000000.0
2008-01-30 22:48:00,0.7853,0.7857,0.7845,0.7857,540500000.0
2008-01-30 22:49:00,0.7857,0.78675,0.7856,0.7865,420300000.0
2008-01-30 22:50:00,0.7865,0.7872,0.7865,0.787,440300000.0
2008-01-30 22:51:00,0.787,0.7873,0.7869,0.7873,301600000.0
2008-01-30 22:52:00,0.7873,0.7873,0.78665,0.787,547600000.0
2008-01-30 22:53:00,0.787,0.7872,0.7867,0.7867,350300000.0
2008-01-30 22:54:00,0.7868,0.7872,0.7867,0.7868,587600001.0
2008-01-30 22:55:00,0.7868,0.7868,0.7855,0.7856,471600000.0
2008-01-30 22:56:00,0.7857,0.7857,0.7856,0.7857,269600000.0
2008-01-30 22:57:00,0.7857,0.7857,0.78515,0.7856,280900001.0
2008-01-30 22:58:00,0.7856,0.7858,0.7855,0.7856,217800004.0
2008-01-30 22:59:00,0.7856,0.7862,0.78545,0.7859,354500008.0
2008-01-30 23:00:00,0.7859,0.786,0.7856,0.78565,199000001.0
2008-01-30 23:01:00,0.78565,0.7857,0.7846,0.7853,488000000.0
2008-01-30 23:02:00,0.7853,0.7866,0.7853,0.7866,162400000.0
2008-01-30 23:03:00,0.7866,0.7866,0.78575,0.7862,543700000.0
2008-01-30 23:04:00,0.7861,0.7866,0.78555,0.7861,518800000.0
2008-01-30 23:05:00,0.7862,0.7869,0.78575,0.7865,682999999.0
2008-01-30 23:06:00,0.7865,0.7871,0.7865,0.7869,416000000.0
2008-01-30 23:07:00,0.7869,0.7873,0.78685,0.787,491900000.0
2008-01-30 23:08:00,0.787,0.787,0.7866,0.7866,235199995.0
2008-01-30 23:09:00,0.7867,0.7869,0.7865,0.7867,94700000.0
2008-01-30 23:10:00,0.7867,0.7868,0.7865,0.7867,129600000.0
2008-01-30 23:11:00,0.7867,0.7867,0.78645,0.78645,120000000.0
2008-01-30 23:12:00,0.78645,0.7867,0.78645,0.7867,79200000.0
2008-01-30 23:13:00,0.7867,0.7867,0.78655,0.7867,40000000.0
2008-01-30 23:14:00,0.7867,0.7867,0.7861,0.7863,244800000.0
2008-01-30 23:15:00,0.7863,0.7863,0.78615,0.78615,24200000.0
2008-01-30 23:16:00,0.7862,0.7862,0.7862,0.7862,14400000.0
2008-01-30 23:17:00,0.7863,0.7865,0.7863,0.7864,84800000.0
2008-01-30 23:18:00,0.7864,0.7864,0.7863,0.7864,100800000.0
2008-01-30 23:19:00,0.7864,0.7865,0.7864,0.7864,82400000.0
2008-01-30 23:20:00,0.7865,0.7865,0.7863,0.7865,56000000.0
2008-01-30 23:21:00,0.78635,0.7865,0.7863,0.7864,89400000.0
2008-01-30 23:22:00,0.7866,0.7867,0.7865,0.7865,113600000.0
2008-01-30 23:23:00,0.7865,0.7865,0.7863,0.7864,95900000.0
2008-01-30 23:24:00,0.7864,0.7868,0.7863,0.7866,96399999.0
2008-01-30 23:25:00,0.7866,0.7867,0.7866,0.7866,70900000.0
2008-01-30 23:26:00,0.7866,0.7866,0.7863,0.7864,105900000.0
2008-01-30 23:27:00,0.7863,0.7866,0.7863,0.7864,140700000.0
2008-01-30 23:28:00,0.7864,0.7864,0.7863,0.7863,68800000.0
2008-01-30 23:29:00,0.7863,0.7863,0.7861,0.7863,240000000.0
2008-01-30 23:30:00,0.7863,0.7863,0.7862,0.7863,162400000.0
2008-01-30 23:31:00,0.7863,0.7863,0.7862,0.7863,71100000.0
2008-01-30 23:32:00,0.7863,0.7863,0.7861,0.7862,66400000.0
2008-01-30 23:33:00,0.7862,0.7862,0.7851,0.7852,190400000.0
2008-01-30 23:34:00,0.7852,0.7856,0.78515,0.7856,235900000.0
2008-01-30 23:35:00,0.7856,0.7856,0.7853,0.7854,65600000.0
2008-01-30 23:36:00,0.78545,0.78545,0.7851,0.7854,24000000.0
2008-01-30 23:37:00,0.7853,0.7854,0.7853,0.7854,20000000.0
2008-01-30 23:38:00,0.7854,0.7855,0.7853,0.7854,183200000.0
2008-01-30 23:39:00,0.78535,0.7854,0.7853,0.7853,155400001.0
2008-01-30 23:40:00,0.7853,0.7857,0.7853,0.7856,76900000.0
2008-01-30 23:41:00,0.7856,0.7858,0.7855,0.7858,57700000.0
2008-01-30 23:42:00,0.7858,0.7858,0.78545,0.7855,82900000.0
2008-01-30 23:43:00,0.7855,0.7855,0.7854,0.7854,170000000.0
2008-01-30 23:44:00,0.7855,0.7855,0.7855,0.7855,27200000.0
2008-01-30 23:45:00,0.7855,0.7871,0.785,0.786,274100000.0
2008-01-30 23:46:00,0.78595,0.786,0.7854,0.7858,330799999.0
2008-01-30 23:47:00,0.7858,0.7861,0.78565,0.7858,161300000.0
2008-01-30 23:48:00,0.78565,0.7857,0.7852,0.7854,468600000.0
2008-01-30 23:49:00,0.7854,0.7855,0.7846,0.7849,378200000.0
2008-01-30 23:50:00,0.7849,0.7851,0.7848,0.7851,120800000.0
2008-01-30 23:51:00,0.7851,0.7852,0.785,0.7851,71500000.0
2008-01-30 23:52:00,0.7852,0.7854,0.7852,0.78525,77500000.0
2008-01-30 23:53:00,0.7852,0.7852,0.78505,0.78505,33600000.0
2008-01-30 23:54:00,0.78505,0.7854,0.785,0.7854,110600000.0
2008-01-30 23:55:00,0.7854,0.7854,0.785,0.7851,351600000.0
2008-01-30 23:56:00,0.7851,0.7851,0.78495,0.785,36800000.0
2008-01-30 23:57:00,0.785,0.785,0.7847,0.7847,84000000.0
2008-01-30 23:58:00,0.7847,0.785,0.7845,0.7845,190400000.0
2008-01-30 23:59:00,0.7845,0.7846,0.7836,0.7841,163200000.0
2008-01-31 00:00:00,0.7841,0.7841,0.7831,0.784,184800000.0
2008-01-31 00:01:00,0.784,0.7841,0.7836,0.7838,259300000.0
2008-01-31 00:02:00,0.7839,0.784,0.7832,0.7839,472000000.0
2008-01-31 00:03:00,0.7839,0.7843,0.7836,0.784,406800000.0
2008-01-31 00:04:00,0.784,0.784,0.7837,0.7839,438500000.0
2008-01-31 00:05:00,0.7839,0.7839,0.7836,0.7836,219200000.0
2008-01-31 00:06:00,0.7835,0.7836,0.783,0.7834,371900000.0
2008-01-31 00:07:00,0.7835,0.7836,0.7834,0.7835,289400000.0
2008-01-31 00:08:00,0.7834,0.7839,0.7834,0.7838,305200000.0
2008-01-31 00:09:00,0.7838,0.7843,0.7834,0.7842,360800001.0
2008-01-31 00:10:00,0.7842,0.7842,0.7835,0.7835,281599998.0
2008-01-31 00:11:00,0.7835,0.7836,0.7833,0.7833,204500000.0
2008-01-31 00:12:00,0.7834,0.7834,0.7831,0.7832,176100000.0
2008-01-31 00:13:00,0.7833,0.7834,0.7832,0.7833,173500000.0
2008-01-31 00:14:00,0.7832,0.7833,0.783,0.7831,189099999.0
2008-01-31 00:15:00,0.7832,0.7832,0.783,0.7831,222500000.0
2008-01-31 00:16:00,0.78305,0.7834,0.7827,0.7827,183700000.0
2008-01-31 00:17:00,0.7827,0.7829,0.7824,0.7825,204100000.0
2008-01-31 00:18:00,0.78245,0.7825,0.7821,0.7821,267200000.0
2008-01-31 00:19:00,0.7821,0.7823,0.7821,0.7823,62500000.0
2008-01-31 00:20:00,0.7823,0.7823,0.7822,0.7823,10100000.0
2008-01-31 00:21:00,0.7823,0.7825,0.7823,0.7825,71000000.0
2008-01-31 00:22:00,0.7825,0.7828,0.7824,0.7828,118800000.0
2008-01-31 00:23:00,0.7828,0.783,0.7826,0.783,91400000.0
2008-01-31 00:24:00,0.783,0.783,0.7826,0.7828,290600000.0
2008-01-31 00:25:00,0.7828,0.7829,0.7826,0.7826,65600000.0
2008-01-31 00:26:00,0.7826,0.7827,0.7826,0.7827,11000000.0
2008-01-31 00:27:00,0.7827,0.7827,0.7826,0.7826,16400000.0
2008-01-31 00:28:00,0.7826,0.7826,0.7826,0.7826,69400000.0
2008-01-31 00:29:00,0.7826,0.7826,0.7823,0.7824,219300000.0
2008-01-31 00:30:00,0.7823,0.78245,0.7823,0.78245,68200001.0
2008-01-31 00:31:00,0.7824,0.78245,0.7823,0.7823,104099999.0
2008-01-31 00:32:00,0.7823,0.7824,0.7823,0.7823,139200000.0
2008-01-31 00:33:00,0.7823,0.7824,0.782,0.78235,172700000.0
2008-01-31 00:34:00,0.7824,0.7826,0.7824,0.7824,234300000.0
2008-01-31 00:35:00,0.7824,0.7825,0.7824,0.7824,80800000.0
2008-01-31 00:36:00,0.7824,0.7825,0.7823,0.7824,387099997.0
2008-01-31 00:37:00,0.7825,0.7825,0.7824,0.7824,39700000.0
2008-01-31 00:38:00,0.7824,0.7825,0.7823,0.7824,111300000.0
2008-01-31 00:39:00,0.7824,0.7824,0.7813,0.7819,69700000.0
2008-01-31 00:40:00,0.7819,0.7819,0.7816,0.7817,270700000.0
2008-01-31 00:41:00,0.7817,0.7817,0.781,0.7811,421000000.0
2008-01-31 00:42:00,0.7811,0.7815,0.781,0.7814,154800001.0
2008-01-31 00:43:00,0.7814,0.7814,0.78075,0.78115,247600000.0
2008-01-31 00:44:00,0.78115,0.78145,0.78115,0.7814,165200000.0
2008-01-31 00:45:00,0.7814,0.78175,0.7814,0.78175,74400000.0
2008-01-31 00:46:00,0.78175,0.78175,0.7812,0.7815,85200000.0
2008-01-31 00:47:00,0.7815,0.7815,0.78075,0.781,87400000.0
2008-01-31 00:48:00,0.781,0.7811,0.7809,0.781,123900000.0
2008-01-31 00:49:00,0.781,0.7811,0.7809,0.7809,289499994.0
2008-01-31 00:50:00,0.7811,0.78115,0.7809,0.781,196999998.0
2008-01-31 00:51:00,0.7809,0.7811,0.7809,0.7811,250499995.0
2008-01-31 00:52:00,0.7811,0.7814,0.78095,0.7812,299600000.0
2008-01-31 00:53:00,0.78115,0.7816,0.78115,0.7816,308100000.0
2008-01-31 00:54:00,0.7816,0.7817,0.7816,0.7817,147800000.0
2008-01-31 00:55:00,0.7817,0.7818,0.78155,0.7818,338999996.0
2008-01-31 00:56:00,0.7817,0.7817,0.7816,0.7817,159500001.0
2008-01-31 00:57:00,0.7817,0.7822,0.7817,0.7822,258900000.0
2008-01-31 00:58:00,0.7822,0.7822,0.782,0.782,103300000.0
2008-01-31 00:59:00,0.782,0.782,0.782,0.782,19200000.0
2008-01-31 01:00:00,0.782,0.7823,0.782,0.7823,98800000.0
2008-01-31 01:01:00,0.7823,0.7824,0.7823,0.7824,416900008.0
2008-01-31 01:02:00,0.7824,0.7827,0.7823,0.7823,491000000.0
2008-01-31 01:03:00,0.7823,0.7823,0.7822,0.7822,461100000.0
2008-01-31 01:04:00,0.78215,0.7827,0.78215,0.7825,547199989.0
2008-01-31 01:05:00,0.7825,0.7825,0.7823,0.7824,392100000.0
2008-01-31 01:06:00,0.7825,0.7826,0.7824,0.7826,22900000.0
2008-01-31 01:07:00,0.7826,0.7826,0.7818,0.7819,257000000.0
2008-01-31 01:08:00,0.7819,0.7821,0.7815,0.7818,47400000.0
2008-01-31 01:09:00,0.7818,0.7818,0.78155,0.7816,69800000.0
2008-01-31 01:10:00,0.7815,0.7816,0.7812,0.7812,201800000.0
2008-01-31 01:11:00,0.7812,0.7813,0.7812,0.7812,93100000.0
2008-01-31 01:12:00,0.7812,0.7813,0.7811,0.7811,201399999.0
2008-01-31 01:13:00,0.7811,0.7811,0.7809,0.7811,247200000.0
2008-01-31 01:14:00,0.7811,0.7813,0.78105,0.7813,245600000.0
2008-01-31 01:15:00,0.7812,0.78122,0.7809,0.78097,166900000.0
2008-01-31 01:16:00,0.7808,0.7809,0.7805,0.78055,196800000.0
2008-01-31 01:17:00,0.78055,0.78055,0.78,0.7804,336600000.0
2008-01-31 01:18:00,0.7804,0.78045,0.7801,0.7802,493500001.0
2008-01-31 01:19:00,0.7802,0.78035,0.7801,0.7802,278799999.0
2008-01-31 01:20:00,0.7802,0.7803,0.7801,0.7802,255699999.0
2008-01-31 01:21:00,0.7801,0.7802,0.7799,0.7802,382300001.0
2008-01-31 01:22:00,0.7803,0.7803,0.78,0.7801,302600000.0
2008-01-31 01:23:00,0.7801,0.7802,0.77855,0.779,398900001.0
2008-01-31 01:24:00,0.779,0.77925,0.7778,0.7778,402199999.0
2008-01-31 01:25:00,0.7778,0.77835,0.777,0.77835,791200001.0
2008-01-31 01:26:00,0.77835,0.7788,0.7779,0.77855,660499995.0
2008-01-31 01:27:00,0.77855,0.7787,0.77855,0.7786,260800000.0
2008-01-31 01:28:00,0.7786,0.7786,0.7773,0.77825,316900000.0
2008-01-31 01:29:00,0.77825,0.77825,0.7778,0.77815,330600000.0
2008-01-31 01:30:00,0.7781,0.77835,0.778,0.77825,212500000.0
2008-01-31 01:31:00,0.77825,0.7788,0.77825,0.7788,292400000.0
2008-01-31 01:32:00,0.7788,0.7795,0.7788,0.7791,265100000.0
2008-01-31 01:33:00,0.7791,0.77935,0.7781,0.7785,519800000.0
2008-01-31 01:34:00,0.7785,0.7789,0.7782,0.7785,298800000.0
2008-01-31 01:35:00,0.7785,0.7789,0.7785,0.7787,264900000.0
2008-01-31 01:36:00,0.7786,0.77875,0.7785,0.7786,162400000.0
2008-01-31 01:37:00,0.7786,0.7787,0.7785,0.7786,342699996.0
2008-01-31 01:38:00,0.7786,0.7788,0.7786,0.7788,180900000.0
2008-01-31 01:39:00,0.7788,0.7788,0.7786,0.77865,150600000.0
2008-01-31 01:40:00,0.77865,0.7789,0.7785,0.77865,298699999.0
2008-01-31 01:41:00,0.77865,0.77865,0.7781,0.7783,468400000.0
2008-01-31 01:42:00,0.7783,0.7785,0.7777,0.7777,217600000.0
2008-01-31 01:43:00,0.7778,0.7778,0.7773,0.7774,196000000.0
2008-01-31 01:44:00,0.7773,0.77775,0.7771,0.7773,695900012.0
2008-01-31 01:45:00,0.7773,0.7775,0.77695,0.77695,243400000.0
2008-01-31 01:46:00,0.77695,0.7778,0.7769,0.7775,405400000.0
2008-01-31 01:47:00,0.7775,0.7775,0.7768,0.777,330400000.0
2008-01-31 01:48:00,0.7769,0.777,0.7765,0.7767,332100001.0
2008-01-31 01:49:00,0.7767,0.7772,0.7767,0.7771,211700000.0
2008-01-31 01:50:00,0.7771,0.7772,0.7755,0.7755,345900000.0
2008-01-31 01:51:00,0.7755,0.7759,0.7753,0.7755,496000000.0
2008-01-31 01:52:00,0.7755,0.7755,0.775,0.7753,971299998.0
2008-01-31 01:53:00,0.7753,0.7757,0.7753,0.7757,700300000.0
2008-01-31 01:54:00,0.7757,0.7761,0.7756,0.7761,501899993.0
2008-01-31 01:55:00,0.7761,0.7765,0.776,0.7764,982499998.0
2008-01-31 01:56:00,0.7765,0.7772,0.7763,0.7768,880200000.0
2008-01-31 01:57:00,0.7768,0.7771,0.7768,0.7771,647200003.0
2008-01-31 01:58:00,0.7771,0.7771,0.7769,0.7771,525200003.0
2008-01-31 01:59:00,0.7771,0.7771,0.7771,0.7771,459200000.0
2008-01-31 02:00:00,0.7771,0.7775,0.7771,0.7775,402400000.0
2008-01-31 02:01:00,0.7775,0.7775,0.7774,0.7774,582400000.0
2008-01-31 02:02:00,0.7774,0.7775,0.7773,0.7775,421000000.0
2008-01-31 02:03:00,0.7775,0.7777,0.7775,0.7776,220300000.0
2008-01-31 02:04:00,0.7776,0.778,0.7776,0.7779,631200000.0
2008-01-31 02:05:00,0.7779,0.778,0.7777,0.7777,396900000.0
2008-01-31 02:06:00,0.7777,0.7778,0.7777,0.7778,463200000.0
2008-01-31 02:07:00,0.7778,0.7779,0.7778,0.7779,263200000.0
2008-01-31 02:08:00,0.7779,0.778,0.7777,0.778,252000000.0
2008-01-31 02:09:00,0.778,0.7784,0.7778,0.778,487100000.0
2008-01-31 02:10:00,0.778,0.7785,0.7779,0.7785,565900000.0
2008-01-31 02:11:00,0.7785,0.7789,0.7785,0.7786,538800001.0
2008-01-31 02:12:00,0.7786,0.7793,0.7785,0.7792,421200000.0
2008-01-31 02:13:00,0.7792,0.7793,0.7788,0.77885,252900000.0
2008-01-31 02:14:00,0.77885,0.77885,0.7787,0.7788,292700000.0
2008-01-31 02:15:00,0.7788,0.779,0.7787,0.779,302200000.0
2008-01-31 02:16:00,0.779,0.7791,0.779,0.779,361599991.0
2008-01-31 02:17:00,0.779,0.7792,0.7789,0.7789,325599997.0
2008-01-31 02:18:00,0.7789,0.7789,0.7786,0.7786,622599999.0
2008-01-31 02:19:00,0.7786,0.779,0.7784,0.7785,658600000.0
2008-01-31 02:20:00,0.7785,0.7787,0.7784,0.7785,483500007.0
2008-01-31 02:21:00,0.7785,0.7786,0.7784,0.7786,476500000.0
2008-01-31 02:22:00,0.7786,0.7788,0.7785,0.7787,661999998.0
2008-01-31 02:23:00,0.7787,0.7788,0.7784,0.7787,592900001.0
2008-01-31 02:24:00,0.7789,0.779,0.7786,0.7787,539399992.0
2008-01-31 02:25:00,0.7787,0.7787,0.7786,0.7787,375600000.0
2008-01-31 02:26:00,0.7787,0.7787,0.7787,0.7787,404400000.0
2008-01-31 02:27:00,0.7787,0.7788,0.7786,0.7786,404100000.0
2008-01-31 02:28:00,0.7787,0.7797,0.7787,0.779,656000005.0
2008-01-31 02:29:00,0.779,0.7791,0.7789,0.7789,402300003.0
2008-01-31 02:30:00,0.7789,0.779,0.7783,0.7786,718400000.0
2008-01-31 02:31:00,0.7786,0.7787,0.7786,0.7787,331200000.0
2008-01-31 02:32:00,0.7787,0.7787,0.7786,0.7787,366400000.0
2008-01-31 02:33:00,0.7787,0.7788,0.7787,0.7788,335200000.0
2008-01-31 02:34:00,0.7788,0.7788,0.7788,0.7788,349400000.0
2008-01-31 02:35:00,0.7788,0.7792,0.7788,0.7792,716800000.0
2008-01-31 02:36:00,0.7792,0.7792,0.77895,0.7792,300100000.0
2008-01-31 02:37:00,0.7792,0.7793,0.7792,0.7793,240000000.0
2008-01-31 02:38:00,0.7793,0.7794,0.7792,0.7792,441900000.0
2008-01-31 02:39:00,0.7792,0.7799,0.7792,0.7793,731300000.0
2008-01-31 02:40:00,0.77935,0.77935,0.7792,0.7793,421100000.0
2008-01-31 02:41:00,0.7792,0.7798,0.7792,0.7798,528399996.0
2008-01-31 02:42:00,0.7798,0.7798,0.77905,0.7795,715200000.0
2008-01-31 02:43:00,0.7795,0.7795,0.7793,0.7794,391999999.0
2008-01-31 02:44:00,0.7794,0.7794,0.7793,0.7793,364000000.0
2008-01-31 02:45:00,0.7793,0.7793,0.7788,0.7788,395999999.0
2008-01-31 02:46:00,0.7788,0.7788,0.7788,0.7788,432000000.0
2008-01-31 02:47:00,0.7788,0.7788,0.7781,0.7783,885699989.0
2008-01-31 02:48:00,0.7783,0.7783,0.7781,0.7782,516900000.0
2008-01-31 02:49:00,0.7782,0.7782,0.7777,0.7777,367200000.0
2008-01-31 02:50:00,0.7777,0.778,0.7776,0.7778,795899999.0
2008-01-31 02:51:00,0.7778,0.7779,0.7776,0.7777,557600000.0
2008-01-31 02:52:00,0.7777,0.7781,0.7776,0.7781,768800005.0
2008-01-31 02:53:00,0.7781,0.7783,0.7781,0.7781,526400000.0
2008-01-31 02:54:00,0.7781,0.7786,0.7781,0.7784,729399999.0
2008-01-31 02:55:00,0.7785,0.7786,0.7784,0.7785,525000000.0
2008-01-31 02:56:00,0.7784,0.7786,0.7783,0.7785,780400000.0
2008-01-31 02:57:00,0.7786,0.7787,0.7782,0.7782,507299999.0
2008-01-31 02:58:00,0.7782,0.7786,0.7782,0.7786,464800000.0
2008-01-31 02:59:00,0.7786,0.7789,0.7786,0.7789,748500000.0
2008-01-31 03:00:00,0.7789,0.7794,0.7789,0.7794,560700000.0
2008-01-31 03:01:00,0.7794,0.7799,0.7794,0.7797,919100001.0
2008-01-31 03:02:00,0.7797,0.7798,0.7797,0.7798,361700000.0
2008-01-31 03:03:00,0.7798,0.7798,0.7796,0.7797,374400000.0
2008-01-31 03:04:00,0.7797,0.7797,0.7795,0.7796,488500000.0
2008-01-31 03:05:00,0.7796,0.78,0.7796,0.78,448800000.0
2008-01-31 03:06:00,0.78,0.78025,0.78,0.78025,394400000.0
2008-01-31 03:07:00,0.78025,0.7808,0.77975,0.7807,579200000.0
2008-01-31 03:08:00,0.7807,0.7807,0.7797,0.77995,225500000.0
2008-01-31 03:09:00,0.77995,0.7802,0.77985,0.7802,138400000.0
2008-01-31 03:10:00,0.7802,0.7808,0.7801,0.7808,119200000.0
2008-01-31 03:11:00,0.7808,0.7813,0.7808,0.7813,153600000.0
2008-01-31 03:12:00,0.7813,0.7819,0.7813,0.7813,723899994.0
2008-01-31 03:13:00,0.7813,0.7813,0.7808,0.7809,575100000.0
2008-01-31 03:14:00,0.7809,0.7809,0.7805,0.7807,447000000.0
2008-01-31 03:15:00,0.7807,0.7807,0.7801,0.7803,299200000.0
2008-01-31 03:16:00,0.7803,0.7803,0.7803,0.7803,47900000.0
2008-01-31 03:17:00,0.7803,0.7807,0.7803,0.7806,199600000.0
2008-01-31 03:18:00,0.7806,0.7813,0.7806,0.7813,141900000.0
2008-01-31 03:19:00,0.7813,0.7813,0.7808,0.7808,305200000.0
2008-01-31 03:20:00,0.7808,0.7809,0.7808,0.7809,96000000.0
2008-01-31 03:21:00,0.7809,0.7809,0.7807,0.7807,299800000.0
2008-01-31 03:22:00,0.7807,0.781,0.7806,0.7808,276000000.0
2008-01-31 03:23:00,0.7808,0.7808,0.7803,0.7808,801199994.0
2008-01-31 03:24:00,0.7808,0.7809,0.7808,0.7808,472600000.0
2008-01-31 03:25:00,0.7808,0.7809,0.7804,0.78055,631200002.0
2008-01-31 03:26:00,0.7805,0.7806,0.7805,0.7806,144600000.0
2008-01-31 03:27:00,0.7806,0.7806,0.7805,0.7805,71200000.0
2008-01-31 03:28:00,0.7805,0.7806,0.7804,0.78045,205800000.0
2008-01-31 03:29:00,0.78045,0.7808,0.7804,0.7808,260600000.0
2008-01-31 03:30:00,0.7808,0.7815,0.7808,0.7814,367300000.0
2008-01-31 03:31:00,0.7814,0.7814,0.7812,0.7813,185100000.0
2008-01-31 03:32:00,0.7813,0.7815,0.7811,0.7812,286600000.0
2008-01-31 03:33:00,0.7812,0.7812,0.7811,0.7812,210800000.0
2008-01-31 03:34:00,0.7812,0.7812,0.78115,0.78115,81500000.0
2008-01-31 03:35:00,0.78115,0.78155,0.78115,0.7814,416199999.0
2008-01-31 03:36:00,0.78145,0.7817,0.7814,0.7815,212300000.0
2008-01-31 03:37:00,0.7815,0.7818,0.7815,0.7815,293399999.0
2008-01-31 03:38:00,0.7816,0.7816,0.78145,0.7816,323300001.0
2008-01-31 03:39:00,0.7816,0.7818,0.78095,0.781,265700000.0
2008-01-31 03:40:00,0.781,0.781,0.7801,0.78025,361700000.0
2008-01-31 03:41:00,0.78025,0.7806,0.78025,0.7806,187300000.0
2008-01-31 03:42:00,0.7806,0.7806,0.78,0.78005,139700001.0
2008-01-31 03:43:00,0.78005,0.7805,0.78005,0.7803,361300000.0
2008-01-31 03:44:00,0.7804,0.7805,0.7803,0.7804,375400002.0
2008-01-31 03:45:00,0.7804,0.7805,0.7803,0.7803,155500000.0
2008-01-31 03:46:00,0.7803,0.7804,0.7802,0.7804,125100000.0
2008-01-31 03:47:00,0.7804,0.7804,0.78,0.78005,96700000.0
2008-01-31 03:48:00,0.78005,0.7801,0.7797,0.7801,368799998.0
2008-01-31 03:49:00,0.7801,0.7805,0.78,0.7804,337900000.0
2008-01-31 03:50:00,0.7804,0.7805,0.7804,0.7804,399600000.0
2008-01-31 03:51:00,0.7804,0.7805,0.7801,0.7801,181200000.0
2008-01-31 03:52:00,0.7801,0.7803,0.78,0.7801,386200000.0
2008-01-31 03:53:00,0.7801,0.7802,0.7799,0.78,298199997.0
2008-01-31 03:54:00,0.78,0.78,0.7799,0.78,367999993.0
2008-01-31 03:55:00,0.78,0.7803,0.77995,0.7802,268700000.0
2008-01-31 03:56:00,0.7802,0.7803,0.78,0.78,308700001.0
2008-01-31 03:57:00,0.78,0.7805,0.7796,0.78015,240500004.0
2008-01-31 03:58:00,0.78015,0.7808,0.78015,0.7804,206000000.0
2008-01-31 03:59:00,0.7804,0.7806,0.7801,0.7806,94000000.0
2008-01-31 04:00:00,0.7806,0.7806,0.78045,0.7806,219500000.0
2008-01-31 04:01:00,0.7805,0.781,0.7805,0.7809,190600000.0
2008-01-31 04:02:00,0.7809,0.7811,0.7809,0.781,150700000.0
2008-01-31 04:03:00,0.781,0.7811,0.7809,0.7811,537599998.0
2008-01-31 04:04:00,0.7811,0.7812,0.7806,0.78065,261599999.0
2008-01-31 04:05:00,0.78065,0.7809,0.78065,0.7808,164200001.0
2008-01-31 04:06:00,0.7808,0.7808,0.7807,0.7808,135500000.0
2008-01-31 04:07:00,0.7808,0.7809,0.7808,0.7808,114100000.0
2008-01-31 04:08:00,0.7808,0.7811,0.7808,0.7811,212900000.0
2008-01-31 04:09:00,0.7811,0.7811,0.7809,0.7809,29500000.0
2008-01-31 04:10:00,0.7809,0.7811,0.7809,0.781,21700000.0
2008-01-31 04:11:00,0.7811,0.7811,0.7807,0.7811,158700000.0
2008-01-31 04:12:00,0.7811,0.7811,0.781,0.7811,98400000.0
2008-01-31 04:13:00,0.7811,0.7816,0.7811,0.7816,171400000.0
2008-01-31 04:14:00,0.7816,0.7816,0.7812,0.7812,154600000.0
2008-01-31 04:15:00,0.7812,0.7812,0.7811,0.7811,142500000.0
2008-01-31 04:16:00,0.7811,0.7812,0.7808,0.7811,311300000.0
2008-01-31 04:17:00,0.7811,0.7811,0.7807,0.7809,287300000.0
2008-01-31 04:18:00,0.7809,0.7809,0.7805,0.7806,321000002.0
2008-01-31 04:19:00,0.7806,0.7808,0.7805,0.7807,485700001.0
2008-01-31 04:20:00,0.7807,0.7811,0.7806,0.7808,485299994.0
2008-01-31 04:21:00,0.7808,0.7811,0.7808,0.781,325800000.0
2008-01-31 04:22:00,0.781,0.7812,0.781,0.7811,176800000.0
2008-01-31 04:23:00,0.7811,0.7812,0.781,0.78115,264000000.0
2008-01-31 04:24:00,0.78115,0.7812,0.78105,0.7812,227200000.0
2008-01-31 04:25:00,0.7812,0.7815,0.7812,0.7812,198300000.0
2008-01-31 04:26:00,0.7812,0.7812,0.78105,0.78105,75200000.0
2008-01-31 04:27:00,0.78105,0.7814,0.78105,0.78115,253400000.0
2008-01-31 04:28:00,0.78115,0.78155,0.78115,0.78155,241800005.0
2008-01-31 04:29:00,0.78155,0.78155,0.78155,0.78155,27200000.0
2008-01-31 04:30:00,0.78155,0.78155,0.78155,0.78155,21600000.0
2008-01-31 04:31:00,0.78155,0.78155,0.7813,0.78155,38400000.0
2008-01-31 04:32:00,0.78155,0.78155,0.78115,0.7813,281000000.0
2008-01-31 04:33:00,0.7813,0.7813,0.7812,0.7812,183700000.0
2008-01-31 04:34:00,0.7812,0.7812,0.78115,0.78115,167900000.0
2008-01-31 04:35:00,0.78115,0.7816,0.7811,0.7815,286199994.0
2008-01-31 04:36:00,0.7815,0.7815,0.7814,0.7815,144800000.0
2008-01-31 04:37:00,0.7815,0.7817,0.78145,0.78145,228700000.0
2008-01-31 04:38:00,0.78145,0.7819,0.78135,0.7816,512400000.0
2008-01-31 04:39:00,0.7816,0.7819,0.7815,0.7816,256800000.0
2008-01-31 04:40:00,0.7816,0.7817,0.7816,0.7817,170100000.0
2008-01-31 04:41:00,0.7817,0.7819,0.7816,0.7816,136500000.0
2008-01-31 04:42:00,0.7816,0.78185,0.7816,0.78185,345400000.0
2008-01-31 04:43:00,0.78195,0.782,0.78175,0.78185,418200000.0
2008-01-31 04:44:00,0.78185,0.7821,0.78185,0.7819,776199993.0
2008-01-31 04:45:00,0.78185,0.7819,0.7815,0.7816,637200001.0
2008-01-31 04:46:00,0.7815,0.7816,0.7815,0.7815,402199999.0
2008-01-31 04:47:00,0.7815,0.7816,0.7811,0.7812,213400000.0
2008-01-31 04:48:00,0.7812,0.7813,0.7811,0.7812,378600001.0
2008-01-31 04:49:00,0.7811,0.7812,0.78105,0.7812,144399999.0
2008-01-31 04:50:00,0.7812,0.7812,0.781,0.7811,291699994.0
2008-01-31 04:51:00,0.7811,0.7812,0.7811,0.7811,124700000.0
2008-01-31 04:52:00,0.7811,0.7811,0.7808,0.7808,348500000.0
2008-01-31 04:53:00,0.7808,0.781,0.7808,0.7809,242699997.0
2008-01-31 04:54:00,0.781,0.781,0.7809,0.781,196800000.0
2008-01-31 04:55:00,0.781,0.781,0.78085,0.781,146800000.0
2008-01-31 04:56:00,0.7809,0.7813,0.7809,0.78105,370399998.0
2008-01-31 04:57:00,0.7811,0.7811,0.78105,0.78105,43300000.0
2008-01-31 04:58:00,0.78105,0.7812,0.781,0.7812,323399997.0
2008-01-31 04:59:00,0.7812,0.7812,0.781,0.781,305200000.0
2008-01-31 05:00:00,0.781,0.7811,0.781,0.781,187799999.0
2008-01-31 05:01:00,0.781,0.781,0.7807,0.7807,324900000.0
2008-01-31 05:02:00,0.7807,0.7807,0.7806,0.7807,225700000.0
2008-01-31 05:03:00,0.7807,0.7807,0.78055,0.7807,188000000.0
2008-01-31 05:04:00,0.7807,0.7807,0.7804,0.7805,222299995.0
2008-01-31 05:05:00,0.7806,0.7807,0.7806,0.7806,198400000.0
2008-01-31 05:06:00,0.7806,0.7809,0.7805,0.7808,232300000.0
2008-01-31 05:07:00,0.7808,0.7808,0.7806,0.7807,170200000.0
2008-01-31 05:08:00,0.7807,0.7807,0.78055,0.78055,43800000.0
2008-01-31 05:09:00,0.78055,0.7807,0.78055,0.7807,76800000.0
2008-01-31 05:10:00,0.7806,0.7806,0.7802,0.7802,436499999.0
2008-01-31 05:11:00,0.7802,0.7802,0.7799,0.78,441400000.0
2008-01-31 05:12:00,0.78005,0.7802,0.78,0.7801,137900000.0
2008-01-31 05:13:00,0.78,0.7801,0.78,0.78,121500000.0
2008-01-31 05:14:00,0.78,0.7802,0.7799,0.7802,472399999.0
2008-01-31 05:15:00,0.7803,0.7805,0.7797,0.7797,651800000.0
2008-01-31 05:16:00,0.7797,0.7799,0.7796,0.77965,360100000.0
2008-01-31 05:17:00,0.77965,0.7798,0.7796,0.7798,153700000.0
2008-01-31 05:18:00,0.7798,0.77995,0.7796,0.7799,268900003.0
2008-01-31 05:19:00,0.7799,0.7799,0.7798,0.7799,323200000.0
2008-01-31 05:20:00,0.7799,0.78,0.7799,0.7799,323499999.0
2008-01-31 05:21:00,0.7799,0.7799,0.7797,0.7797,401200001.0
2008-01-31 05:22:00,0.7798,0.7798,0.7797,0.7798,458399986.0
2008-01-31 05:23:00,0.7798,0.7798,0.7797,0.7797,404300000.0
2008-01-31 05:24:00,0.7797,0.7802,0.7797,0.7801,467700001.0
2008-01-31 05:25:00,0.7801,0.7802,0.7799,0.7802,622400007.0
2008-01-31 05:26:00,0.7802,0.7804,0.7802,0.7802,459900003.0
2008-01-31 05:27:00,0.7802,0.7804,0.7802,0.7803,260800000.0
2008-01-31 05:28:00,0.7803,0.7804,0.7802,0.7802,562900000.0
2008-01-31 05:29:00,0.7802,0.7803,0.7799,0.7801,494900004.0
2008-01-31 05:30:00,0.7801,0.7801,0.77995,0.78005,554999994.0
2008-01-31 05:31:00,0.78005,0.78015,0.78005,0.7801,521100011.0
2008-01-31 05:32:00,0.7801,0.7802,0.78005,0.7802,535500000.0
2008-01-31 05:33:00,0.7801,0.7805,0.7801,0.7805,370000001.0
2008-01-31 05:34:00,0.7805,0.7806,0.7804,0.7805,320200000.0
2008-01-31 05:35:00,0.7805,0.7805,0.78035,0.7804,155000000.0
2008-01-31 05:36:00,0.7805,0.7805,0.7803,0.7805,94300000.0
2008-01-31 05:37:00,0.7805,0.7805,0.78035,0.7804,72000000.0
2008-01-31 05:38:00,0.7804,0.7805,0.7803,0.7804,129700000.0
2008-01-31 05:39:00,0.7804,0.7804,0.78035,0.78035,84600000.0
2008-01-31 05:40:00,0.78035,0.78035,0.7803,0.7803,51800000.0
2008-01-31 05:41:00,0.7804,0.7805,0.78035,0.7804,139300000.0
2008-01-31 05:42:00,0.7804,0.7805,0.78035,0.78035,91200000.0
2008-01-31 05:43:00,0.7804,0.7805,0.7804,0.7805,129200000.0
2008-01-31 05:44:00,0.7805,0.7805,0.7804,0.7804,261600008.0
2008-01-31 05:45:00,0.7804,0.7805,0.78035,0.7805,181600004.0
2008-01-31 05:46:00,0.78045,0.7805,0.7804,0.7804,145600000.0
2008-01-31 05:47:00,0.7804,0.7805,0.7804,0.7805,217200000.0
2008-01-31 05:48:00,0.7805,0.7805,0.7802,0.7805,328300000.0
2008-01-31 05:49:00,0.7805,0.7805,0.78025,0.7805,482100000.0
2008-01-31 05:50:00,0.7805,0.7808,0.78025,0.7808,422400000.0
2008-01-31 05:51:00,0.7808,0.7811,0.7808,0.78105,343200000.0
2008-01-31 05:52:00,0.78105,0.7812,0.781,0.7811,312400002.0
2008-01-31 05:53:00,0.7811,0.7814,0.78105,0.7813,685199999.0
2008-01-31 05:54:00,0.7813,0.7815,0.781,0.7811,623100001.0
2008-01-31 05:55:00,0.7811,0.7813,0.78105,0.7811,372800000.0
2008-01-31 05:56:00,0.7811,0.7815,0.7811,0.7815,517600004.0
2008-01-31 05:57:00,0.7815,0.7815,0.7801,0.7812,499200000.0
2008-01-31 05:58:00,0.7812,0.7815,0.7812,0.7814,206000000.0
2008-01-31 05:59:00,0.7814,0.7815,0.7813,0.7815,449500000.0
2008-01-31 06:00:00,0.7815,0.7815,0.7814,0.7814,226500000.0
2008-01-31 06:01:00,0.7814,0.7816,0.7814,0.7816,205799998.0
2008-01-31 06:02:00,0.7816,0.7816,0.7814,0.7815,315499999.0
2008-01-31 06:03:00,0.7815,0.7815,0.7813,0.7813,182599998.0
2008-01-31 06:04:00,0.7813,0.7817,0.7813,0.7817,409200000.0
2008-01-31 06:05:00,0.7817,0.7817,0.7816,0.7816,279600000.0
2008-01-31 06:06:00,0.7816,0.7816,0.7813,0.7815,460700005.0
2008-01-31 06:07:00,0.7815,0.7815,0.7815,0.7815,171800000.0
2008-01-31 06:08:00,0.7815,0.7815,0.78135,0.7815,144000000.0
2008-01-31 06:09:00,0.7815,0.7815,0.78135,0.7815,107200000.0
2008-01-31 06:10:00,0.7815,0.7815,0.7815,0.7815,68800000.0
2008-01-31 06:11:00,0.78135,0.7818,0.7811,0.7818,253500006.0
2008-01-31 06:12:00,0.7818,0.7818,0.7815,0.7817,312400002.0
2008-01-31 06:13:00,0.7817,0.7822,0.78165,0.7822,357800001.0
2008-01-31 06:14:00,0.7822,0.7822,0.7817,0.7817,671700005.0
2008-01-31 06:15:00,0.78175,0.78175,0.7816,0.78175,372900000.0
2008-01-31 06:16:00,0.78175,0.78175,0.7817,0.7817,196800000.0
2008-01-31 06:17:00,0.7817,0.7817,0.78165,0.78165,109300000.0
2008-01-31 06:18:00,0.78165,0.7818,0.7816,0.7818,265600001.0
2008-01-31 06:19:00,0.7818,0.7818,0.7815,0.7815,379800005.0
2008-01-31 06:20:00,0.7815,0.7818,0.7815,0.7818,124800000.0
2008-01-31 06:21:00,0.7818,0.7818,0.78165,0.7817,200800000.0
2008-01-31 06:22:00,0.7817,0.7819,0.7817,0.7817,233600000.0
2008-01-31 06:23:00,0.7817,0.7817,0.7815,0.7816,116000000.0
2008-01-31 06:24:00,0.7816,0.7816,0.7814,0.78145,137600000.0
2008-01-31 06:25:00,0.78145,0.78155,0.7812,0.78155,87200000.0
2008-01-31 06:26:00,0.78155,0.7816,0.7815,0.7816,96800000.0
2008-01-31 06:27:00,0.7816,0.7816,0.78145,0.7815,100000000.0
2008-01-31 06:28:00,0.7815,0.7816,0.78135,0.7815,139200000.0
2008-01-31 06:29:00,0.7815,0.7815,0.78105,0.7812,311200000.0
2008-01-31 06:30:00,0.7812,0.7813,0.78095,0.7812,204000000.0
2008-01-31 06:31:00,0.7812,0.7812,0.781,0.78105,240900000.0
2008-01-31 06:32:00,0.78105,0.7813,0.78105,0.78105,168000000.0
2008-01-31 06:33:00,0.78105,0.78105,0.78105,0.78105,84800000.0
2008-01-31 06:34:00,0.78105,0.7812,0.781,0.7812,180100000.0
2008-01-31 06:35:00,0.7812,0.7814,0.7812,0.7814,313600000.0
2008-01-31 06:36:00,0.7813,0.7814,0.7812,0.7814,808199988.0
2008-01-31 06:37:00,0.7814,0.7816,0.7813,0.7814,507199997.0
2008-01-31 06:38:00,0.7814,0.7815,0.78135,0.7815,212800000.0
2008-01-31 06:39:00,0.7814,0.7815,0.7809,0.7809,327399995.0
2008-01-31 06:40:00,0.781,0.7813,0.7809,0.7813,288599998.0
2008-01-31 06:41:00,0.7813,0.7813,0.78115,0.78115,201700000.0
2008-01-31 06:42:00,0.7809,0.7812,0.7809,0.78115,248800002.0
2008-01-31 06:43:00,0.78115,0.78115,0.7809,0.78115,89000000.0
2008-01-31 06:44:00,0.78115,0.78115,0.7809,0.7809,77200000.0
2008-01-31 06:45:00,0.78115,0.78115,0.7809,0.78115,50400000.0
2008-01-31 06:46:00,0.78115,0.78115,0.78115,0.78115,50100000.0
2008-01-31 06:47:00,0.78115,0.7812,0.78115,0.78115,144800000.0
2008-01-31 06:48:00,0.78115,0.7812,0.78115,0.78115,180800000.0
2008-01-31 06:49:00,0.78115,0.7814,0.7811,0.7811,329300003.0
2008-01-31 06:50:00,0.7812,0.7813,0.7811,0.7813,350700007.0
2008-01-31 06:51:00,0.7813,0.7813,0.7809,0.7809,68400000.0
2008-01-31 06:52:00,0.7809,0.7813,0.7809,0.7811,147300001.0
2008-01-31 06:53:00,0.7809,0.7811,0.7809,0.7811,77000000.0
2008-01-31 06:54:00,0.7811,0.7813,0.7809,0.7812,329799991.0
2008-01-31 06:55:00,0.7812,0.7814,0.7809,0.7813,604700009.0
2008-01-31 06:56:00,0.78125,0.7815,0.78125,0.7813,660300002.0
2008-01-31 06:57:00,0.7813,0.7814,0.7811,0.7811,235200000.0
2008-01-31 06:58:00,0.7811,0.7812,0.78055,0.78055,376000000.0
2008-01-31 06:59:00,0.78055,0.7809,0.78055,0.7809,280800000.0
2008-01-31 07:00:00,0.7809,0.781,0.7808,0.781,262400000.0
2008-01-31 07:01:00,0.781,0.7813,0.78095,0.7811,163200000.0
2008-01-31 07:02:00,0.7811,0.7811,0.7809,0.7809,180000000.0
2008-01-31 07:03:00,0.7809,0.7809,0.78085,0.7809,134400000.0
2008-01-31 07:04:00,0.7809,0.7811,0.78085,0.7811,298400000.0
2008-01-31 07:05:00,0.7811,0.7811,0.781,0.781,229600000.0
2008-01-31 07:06:00,0.781,0.7811,0.7808,0.7811,287900000.0
2008-01-31 07:07:00,0.7811,0.7811,0.78095,0.78095,246400000.0
2008-01-31 07:08:00,0.78095,0.7814,0.78095,0.781,214000000.0
2008-01-31 07:09:00,0.781,0.781,0.781,0.781,369600000.0
2008-01-31 07:10:00,0.781,0.781,0.7809,0.7809,492699995.0
2008-01-31 07:11:00,0.781,0.7813,0.7808,0.7812,480199999.0
2008-01-31 07:12:00,0.7812,0.7814,0.7811,0.7814,412800000.0
2008-01-31 07:13:00,0.7814,0.7814,0.78095,0.78095,352700000.0
2008-01-31 07:14:00,0.781,0.7812,0.781,0.7811,210400000.0
2008-01-31 07:15:00,0.7811,0.7812,0.7809,0.781,285600000.0
2008-01-31 07:16:00,0.781,0.7812,0.781,0.7812,323600000.0
2008-01-31 07:17:00,0.7812,0.782,0.7812,0.78175,309600000.0
2008-01-31 07:18:00,0.78175,0.782,0.78125,0.7819,559100000.0
2008-01-31 07:19:00,0.7819,0.782,0.7813,0.78155,762199997.0
2008-01-31 07:20:00,0.78155,0.78155,0.7814,0.7814,496000000.0
2008-01-31 07:21:00,0.7814,0.78185,0.7814,0.7818,363200002.0
2008-01-31 07:22:00,0.7818,0.7818,0.78175,0.7818,173600000.0
2008-01-31 07:23:00,0.7818,0.7818,0.7815,0.7815,266500000.0
2008-01-31 07:24:00,0.7815,0.7815,0.7812,0.7812,294400000.0
2008-01-31 07:25:00,0.7812,0.7815,0.7811,0.78145,718000000.0
2008-01-31 07:26:00,0.7814,0.78165,0.7814,0.78165,368099989.0
2008-01-31 07:27:00,0.78165,0.78165,0.7816,0.7816,48000000.0
2008-01-31 07:28:00,0.7817,0.7818,0.78165,0.78165,176000000.0
2008-01-31 07:29:00,0.78165,0.78165,0.7814,0.7815,249900000.0
2008-01-31 07:30:00,0.7815,0.78165,0.7814,0.78165,451699991.0
2008-01-31 07:31:00,0.78165,0.78175,0.7815,0.7817,184700001.0
2008-01-31 07:32:00,0.7817,0.7819,0.7816,0.7819,642200001.0
2008-01-31 07:33:00,0.7819,0.782,0.78165,0.7819,385600000.0
2008-01-31 07:34:00,0.7819,0.782,0.7818,0.7819,448400010.0
2008-01-31 07:35:00,0.7819,0.7821,0.7819,0.7819,354200008.0
2008-01-31 07:36:00,0.7819,0.782,0.7819,0.7819,151100000.0
2008-01-31 07:37:00,0.782,0.7821,0.7817,0.7821,696400001.0
2008-01-31 07:38:00,0.782,0.7822,0.7819,0.7822,217700000.0
2008-01-31 07:39:00,0.7822,0.7823,0.7818,0.7819,466400001.0
2008-01-31 07:40:00,0.7819,0.7821,0.7819,0.782,258400000.0
2008-01-31 07:41:00,0.782,0.7822,0.782,0.7822,200800000.0
2008-01-31 07:42:00,0.7822,0.7824,0.7818,0.7822,336999996.0
2008-01-31 07:43:00,0.7822,0.7822,0.78195,0.7822,400700000.0
2008-01-31 07:44:00,0.7822,0.7823,0.7821,0.7823,182500000.0
2008-01-31 07:45:00,0.7823,0.7824,0.78225,0.7824,86800000.0
2008-01-31 07:46:00,0.7824,0.7825,0.7822,0.7825,308800000.0
2008-01-31 07:47:00,0.7825,0.7827,0.7823,0.7824,326700000.0
2008-01-31 07:48:00,0.7824,0.7825,0.7824,0.7824,367599996.0
2008-01-31 07:49:00,0.7825,0.7825,0.7824,0.7825,153599999.0
2008-01-31 07:50:00,0.7825,0.7825,0.782,0.7822,275199999.0
2008-01-31 07:51:00,0.7822,0.7825,0.7822,0.7824,260800000.0
2008-01-31 07:52:00,0.7824,0.7825,0.7822,0.7825,377600000.0
2008-01-31 07:53:00,0.7825,0.7828,0.78245,0.7826,448799992.0
2008-01-31 07:54:00,0.7826,0.7826,0.7825,0.7825,206400000.0
2008-01-31 07:55:00,0.7825,0.78335,0.7825,0.78305,316000000.0
2008-01-31 07:56:00,0.78305,0.78325,0.78295,0.78295,311200000.0
2008-01-31 07:57:00,0.78295,0.78335,0.7827,0.78325,131200000.0
2008-01-31 07:58:00,0.78325,0.78345,0.78325,0.78345,136800000.0
2008-01-31 07:59:00,0.78345,0.78345,0.78315,0.78315,225600000.0
2008-01-31 08:00:00,0.78315,0.78325,0.78295,0.78305,251300000.0
2008-01-31 08:01:00,0.78305,0.7834,0.78285,0.7834,556400001.0
2008-01-31 08:02:00,0.7834,0.7835,0.78325,0.78335,274800000.0
2008-01-31 08:03:00,0.7834,0.7834,0.78245,0.78265,196000000.0
2008-01-31 08:04:00,0.78265,0.78265,0.78255,0.78255,420299997.0
2008-01-31 08:05:00,0.78255,0.78265,0.78225,0.78235,274700000.0
2008-01-31 08:06:00,0.78225,0.7825,0.7822,0.7822,315200003.0
2008-01-31 08:07:00,0.7822,0.78225,0.7821,0.78215,204000000.0
2008-01-31 08:08:00,0.78215,0.78225,0.7821,0.78225,190800000.0
2008-01-31 08:09:00,0.78225,0.78225,0.7818,0.782,230100000.0
2008-01-31 08:10:00,0.782,0.78295,0.782,0.78275,346700003.0
2008-01-31 08:11:00,0.78275,0.78335,0.7826,0.78305,416500000.0
2008-01-31 08:12:00,0.78305,0.78305,0.78275,0.78275,399900000.0
2008-01-31 08:13:00,0.78275,0.78285,0.78245,0.78265,553499997.0
2008-01-31 08:14:00,0.78265,0.78265,0.7824,0.7824,143600000.0
2008-01-31 08:15:00,0.7824,0.7828,0.78235,0.7828,185100000.0
2008-01-31 08:16:00,0.7828,0.7828,0.7827,0.7828,129600000.0
2008-01-31 08:17:00,0.7828,0.7828,0.78205,0.78225,359000000.0
2008-01-31 08:18:00,0.78235,0.78245,0.78225,0.7824,167500000.0
2008-01-31 08:19:00,0.7824,0.7824,0.78225,0.7823,157500000.0
2008-01-31 08:20:00,0.7823,0.7824,0.7823,0.78235,131200000.0
2008-01-31 08:21:00,0.78225,0.78245,0.78215,0.78225,377400002.0
2008-01-31 08:22:00,0.78225,0.78235,0.78215,0.78215,440199997.0
2008-01-31 08:23:00,0.7819,0.78225,0.7819,0.78225,451700000.0
2008-01-31 08:24:00,0.78225,0.78255,0.78215,0.78235,400500000.0
2008-01-31 08:25:00,0.78235,0.78245,0.7822,0.7824,220800000.0
2008-01-31 08:26:00,0.7824,0.78285,0.78225,0.78285,250400000.0
2008-01-31 08:27:00,0.78285,0.78285,0.78235,0.78235,238400000.0
2008-01-31 08:28:00,0.78235,0.78245,0.78225,0.78225,176000000.0
2008-01-31 08:29:00,0.78225,0.7825,0.7821,0.7825,184800000.0
2008-01-31 08:30:00,0.7825,0.7828,0.78245,0.78265,284100000.0
2008-01-31 08:31:00,0.78265,0.78285,0.78265,0.7828,188000000.0
2008-01-31 08:32:00,0.7828,0.7828,0.78275,0.78275,117600000.0
2008-01-31 08:33:00,0.78275,0.7828,0.7826,0.78265,140000001.0
2008-01-31 08:34:00,0.78265,0.7827,0.78235,0.78245,203200000.0
2008-01-31 08:35:00,0.78245,0.78245,0.78235,0.78235,209900000.0
2008-01-31 08:36:00,0.78235,0.7825,0.78235,0.7824,210200000.0
2008-01-31 08:37:00,0.7824,0.78245,0.7821,0.78225,412600001.0
2008-01-31 08:38:00,0.78215,0.7822,0.78145,0.78165,322500000.0
2008-01-31 08:39:00,0.78165,0.7818,0.78165,0.78175,192200000.0
2008-01-31 08:40:00,0.78175,0.7826,0.78175,0.78215,302900000.0
2008-01-31 08:41:00,0.78215,0.78225,0.78175,0.7822,464900005.0
2008-01-31 08:42:00,0.7822,0.7823,0.78215,0.7823,134300000.0
2008-01-31 08:43:00,0.7823,0.7829,0.7823,0.7829,264000001.0
2008-01-31 08:44:00,0.7829,0.7829,0.7829,0.7829,132000000.0
2008-01-31 08:45:00,0.7829,0.7829,0.78265,0.7829,96000000.0
2008-01-31 08:46:00,0.7829,0.7829,0.7829,0.7829,59200000.0
2008-01-31 08:47:00,0.7829,0.7829,0.7829,0.7829,71100000.0
2008-01-31 08:48:00,0.7829,0.7829,0.7829,0.7829,20000000.0
2008-01-31 08:49:00,0.7829,0.7829,0.7826,0.7829,27900000.0
2008-01-31 08:50:00,0.7829,0.7829,0.7826,0.7829,77400000.0
2008-01-31 08:51:00,0.78295,0.78335,0.78295,0.78325,182500000.0
2008-01-31 08:52:00,0.78325,0.7842,0.7832,0.78395,325400000.0
2008-01-31 08:53:00,0.784,0.78445,0.78395,0.7844,599500000.0
2008-01-31 08:54:00,0.7844,0.7845,0.78395,0.78395,538400000.0
2008-01-31 08:55:00,0.78395,0.7841,0.7834,0.78365,448500000.0
2008-01-31 08:56:00,0.78365,0.7839,0.78365,0.78375,435799996.0
2008-01-31 08:57:00,0.78375,0.7838,0.78315,0.78365,345799999.0
2008-01-31 08:58:00,0.78365,0.78365,0.78305,0.78315,364800000.0
2008-01-31 08:59:00,0.78315,0.78325,0.78295,0.78325,239099999.0
2008-01-31 09:00:00,0.78325,0.78325,0.78305,0.78305,112800000.0
2008-01-31 09:01:00,0.78305,0.7837,0.78275,0.78305,610900005.0
2008-01-31 09:02:00,0.7837,0.78425,0.78335,0.78395,287300000.0
2008-01-31 09:03:00,0.78395,0.78415,0.78395,0.78415,259200000.0
2008-01-31 09:04:00,0.78415,0.78435,0.7841,0.78435,386499997.0
2008-01-31 09:05:00,0.78445,0.78485,0.78375,0.78375,384600000.0
2008-01-31 09:06:00,0.78375,0.78375,0.78335,0.7835,207200000.0
2008-01-31 09:07:00,0.7835,0.78365,0.78345,0.78345,318400000.0
2008-01-31 09:08:00,0.78345,0.78345,0.78345,0.78345,274500000.0
2008-01-31 09:09:00,0.78345,0.78345,0.78335,0.78345,142800000.0
2008-01-31 09:10:00,0.78345,0.78345,0.78325,0.78335,317799995.0
2008-01-31 09:11:00,0.78335,0.78335,0.78315,0.78325,286800000.0
2008-01-31 09:12:00,0.78325,0.78345,0.78325,0.78345,432800000.0
2008-01-31 09:13:00,0.78345,0.78375,0.78345,0.78355,356000000.0
2008-01-31 09:14:00,0.78355,0.78355,0.7832,0.7835,237700000.0
2008-01-31 09:15:00,0.7832,0.784,0.7832,0.784,323200000.0
2008-01-31 09:16:00,0.784,0.784,0.7839,0.7839,183200000.0
2008-01-31 09:17:00,0.7839,0.7839,0.78345,0.78355,451400000.0
2008-01-31 09:18:00,0.78355,0.7838,0.78325,0.78335,266200000.0
2008-01-31 09:19:00,0.78335,0.78355,0.78325,0.78345,582499997.0
2008-01-31 09:20:00,0.78345,0.78355,0.78325,0.78325,333000000.0
2008-01-31 09:21:00,0.78325,0.7834,0.7829,0.7829,320500000.0
2008-01-31 09:22:00,0.7829,0.78295,0.78285,0.7829,122400000.0
2008-01-31 09:23:00,0.7829,0.78315,0.78285,0.78315,110400000.0
2008-01-31 09:24:00,0.78315,0.78425,0.7831,0.78415,495400000.0
2008-01-31 09:25:00,0.78415,0.78415,0.78355,0.78355,250200000.0
2008-01-31 09:26:00,0.78355,0.78355,0.78345,0.78355,406400000.0
2008-01-31 09:27:00,0.78355,0.78375,0.78315,0.78345,448000000.0
2008-01-31 09:28:00,0.78345,0.78345,0.7832,0.78325,234500000.0
2008-01-31 09:29:00,0.78325,0.78325,0.78275,0.78275,769999984.0
2008-01-31 09:30:00,0.78285,0.78295,0.7827,0.78285,472800000.0
2008-01-31 09:31:00,0.78285,0.783,0.78255,0.78265,656000000.0
2008-01-31 09:32:00,0.78265,0.78305,0.7826,0.78305,839800003.0
2008-01-31 09:33:00,0.78305,0.78305,0.78275,0.783,678700001.0
2008-01-31 09:34:00,0.783,0.783,0.78275,0.7829,481000001.0
2008-01-31 09:35:00,0.78295,0.783,0.7829,0.78295,228800000.0
2008-01-31 09:36:00,0.78295,0.78295,0.7829,0.78295,196600000.0
2008-01-31 09:37:00,0.78295,0.78295,0.7829,0.78295,181300000.0
2008-01-31 09:38:00,0.78295,0.78295,0.7827,0.78295,106400000.0
2008-01-31 09:39:00,0.78295,0.78305,0.7827,0.78295,42500000.0
2008-01-31 09:40:00,0.78295,0.78295,0.78275,0.78275,184800000.0
2008-01-31 09:41:00,0.78275,0.78395,0.78275,0.7838,565200001.0
2008-01-31 09:42:00,0.7838,0.78405,0.7836,0.78385,660900004.0
2008-01-31 09:43:00,0.78385,0.78385,0.7834,0.78375,296800000.0
2008-01-31 09:44:00,0.78375,0.78395,0.7837,0.78385,483600002.0
2008-01-31 09:45:00,0.78385,0.78385,0.78345,0.7836,241600000.0
2008-01-31 09:46:00,0.7836,0.78375,0.7836,0.78365,347200000.0
2008-01-31 09:47:00,0.7836,0.7836,0.78325,0.78335,484000000.0
2008-01-31 09:48:00,0.78335,0.78335,0.78325,0.7833,424500000.0
2008-01-31 09:49:00,0.7833,0.78335,0.78325,0.78335,502800003.0
2008-01-31 09:50:00,0.78335,0.7835,0.78335,0.78345,191200000.0
2008-01-31 09:51:00,0.78345,0.78345,0.7833,0.78345,563900000.0
2008-01-31 09:52:00,0.78345,0.78345,0.7834,0.7834,295200000.0
2008-01-31 09:53:00,0.78335,0.7834,0.78335,0.78335,227600000.0
2008-01-31 09:54:00,0.78335,0.78435,0.78335,0.78365,600000000.0
2008-01-31 09:55:00,0.78355,0.7837,0.78355,0.7837,539900010.0
2008-01-31 09:56:00,0.7837,0.78435,0.78355,0.78375,374100000.0
2008-01-31 09:57:00,0.78375,0.78605,0.78375,0.78525,669300000.0
2008-01-31 09:58:00,0.7854,0.7854,0.7845,0.78465,888000000.0
2008-01-31 09:59:00,0.78465,0.78465,0.78435,0.78465,1054800012.0
2008-01-31 10:00:00,0.78455,0.78465,0.78445,0.78445,443199994.0
2008-01-31 10:01:00,0.78445,0.78465,0.78435,0.7845,582900000.0
2008-01-31 10:02:00,0.78455,0.78465,0.78435,0.78435,975499999.0
2008-01-31 10:03:00,0.78435,0.78465,0.78435,0.78435,1009199997.0
2008-01-31 10:04:00,0.78435,0.78455,0.78435,0.78455,359200001.0
2008-01-31 10:05:00,0.78465,0.78465,0.78435,0.78445,462800000.0
2008-01-31 10:06:00,0.78445,0.78465,0.78435,0.78445,546199998.0
2008-01-31 10:07:00,0.78445,0.78455,0.78425,0.78435,87800000.0
2008-01-31 10:08:00,0.78435,0.78435,0.78415,0.78415,400100000.0
2008-01-31 10:09:00,0.78415,0.78415,0.78365,0.78385,484999998.0
2008-01-31 10:10:00,0.78385,0.78425,0.78365,0.78365,451300000.0
2008-01-31 10:11:00,0.78365,0.78375,0.78355,0.78365,673999998.0
2008-01-31 10:12:00,0.78365,0.78375,0.78345,0.78365,672600002.0
2008-01-31 10:13:00,0.78365,0.78385,0.78345,0.78355,366000000.0
2008-01-31 10:14:00,0.78355,0.78355,0.78345,0.78355,396400000.0
2008-01-31 10:15:00,0.78355,0.78365,0.78355,0.78355,580000000.0
2008-01-31 10:16:00,0.78355,0.78355,0.78345,0.78345,627200000.0
2008-01-31 10:17:00,0.78345,0.78355,0.78335,0.78345,721300004.0
2008-01-31 10:18:00,0.78335,0.78345,0.78325,0.7833,718099998.0
2008-01-31 10:19:00,0.7833,0.78355,0.78325,0.78345,868299996.0
2008-01-31 10:20:00,0.7834,0.78355,0.7834,0.78355,463400000.0
2008-01-31 10:21:00,0.78355,0.78355,0.78345,0.7835,463200000.0
2008-01-31 10:22:00,0.7835,0.7835,0.78335,0.78335,780300000.0
2008-01-31 10:23:00,0.78335,0.78345,0.78325,0.7834,547200000.0
2008-01-31 10:24:00,0.7834,0.7835,0.78335,0.7835,315600000.0
2008-01-31 10:25:00,0.7835,0.7838,0.78345,0.7837,408700000.0
2008-01-31 10:26:00,0.7837,0.7838,0.78355,0.7836,382700000.0
2008-01-31 10:27:00,0.7836,0.7837,0.78355,0.7836,248600000.0
2008-01-31 10:28:00,0.78355,0.7839,0.78355,0.7838,471700000.0
2008-01-31 10:29:00,0.7837,0.7839,0.7837,0.7839,392300000.0
2008-01-31 10:30:00,0.7839,0.7839,0.78375,0.78375,284500000.0
2008-01-31 10:31:00,0.78375,0.7839,0.7837,0.7839,178799999.0
2008-01-31 10:32:00,0.7839,0.7841,0.7839,0.7841,228600000.0
2008-01-31 10:33:00,0.7841,0.7841,0.784,0.784,184000000.0
2008-01-31 10:34:00,0.784,0.78415,0.784,0.784,208800000.0
2008-01-31 10:35:00,0.784,0.784,0.78395,0.784,180800000.0
2008-01-31 10:36:00,0.784,0.784,0.784,0.784,160000000.0
2008-01-31 10:37:00,0.784,0.784,0.78395,0.784,326400000.0
2008-01-31 10:38:00,0.784,0.784,0.78365,0.7837,335800000.0
2008-01-31 10:39:00,0.7837,0.7839,0.78355,0.78365,484700000.0
2008-01-31 10:40:00,0.7837,0.78385,0.78345,0.7838,729100002.0
2008-01-31 10:41:00,0.7838,0.7839,0.78355,0.78385,374300000.0
2008-01-31 10:42:00,0.78385,0.78385,0.78355,0.78355,672600000.0
2008-01-31 10:43:00,0.78355,0.78385,0.78355,0.78365,378600000.0
2008-01-31 10:44:00,0.78365,0.78365,0.78325,0.78325,807900003.0
2008-01-31 10:45:00,0.78325,0.78345,0.7831,0.78315,622400000.0
2008-01-31 10:46:00,0.78315,0.78315,0.78255,0.78265,600000000.0
2008-01-31 10:47:00,0.78265,0.78265,0.78175,0.78175,900300000.0
2008-01-31 10:48:00,0.78175,0.78225,0.78175,0.7822,516800000.0
2008-01-31 10:49:00,0.7822,0.78255,0.7819,0.7819,595800000.0
2008-01-31 10:50:00,0.7819,0.7821,0.7818,0.78205,781999999.0
2008-01-31 10:51:00,0.782,0.78205,0.78185,0.78195,397099999.0
2008-01-31 10:52:00,0.78195,0.7821,0.78185,0.78185,446000000.0
2008-01-31 10:53:00,0.78185,0.7821,0.78185,0.7821,249600000.0
2008-01-31 10:54:00,0.7821,0.78215,0.78185,0.78185,608100001.0
2008-01-31 10:55:00,0.78185,0.78225,0.78185,0.78225,163299999.0
2008-01-31 10:56:00,0.78225,0.78235,0.7821,0.7822,428700000.0
2008-01-31 10:57:00,0.7822,0.78295,0.7822,0.7826,396400000.0
2008-01-31 10:58:00,0.7826,0.78275,0.78245,0.78255,576400000.0
2008-01-31 10:59:00,0.78255,0.78255,0.78225,0.78225,535200000.0
2008-01-31 11:00:00,0.78225,0.78265,0.78225,0.78235,565700000.0
2008-01-31 11:01:00,0.78225,0.78255,0.78225,0.78255,588799999.0
2008-01-31 11:02:00,0.78255,0.78255,0.7823,0.78235,805100000.0
2008-01-31 11:03:00,0.78235,0.78235,0.78225,0.78225,970400000.0
2008-01-31 11:04:00,0.78225,0.78225,0.7821,0.7822,761400007.0
2008-01-31 11:05:00,0.78225,0.78225,0.78205,0.78215,595300000.0
2008-01-31 11:06:00,0.78215,0.78245,0.78215,0.78225,397100000.0
2008-01-31 11:07:00,0.78225,0.78235,0.78215,0.78215,389900000.0
2008-01-31 11:08:00,0.78215,0.78215,0.78205,0.78215,162500000.0
2008-01-31 11:09:00,0.78205,0.78225,0.78205,0.78205,903200000.0
2008-01-31 11:10:00,0.78205,0.78205,0.78195,0.78205,567600002.0
2008-01-31 11:11:00,0.78205,0.78215,0.78205,0.78215,983200002.0
2008-01-31 11:12:00,0.78215,0.78235,0.78205,0.78215,788000000.0
2008-01-31 11:13:00,0.78225,0.78275,0.78225,0.78255,707599999.0
2008-01-31 11:14:00,0.78255,0.78305,0.78255,0.78275,848000000.0
2008-01-31 11:15:00,0.78275,0.7835,0.78275,0.78315,829199987.0
2008-01-31 11:16:00,0.78305,0.7833,0.78305,0.78325,349900004.0
2008-01-31 11:17:00,0.78325,0.78325,0.7824,0.78245,234400000.0
2008-01-31 11:18:00,0.78285,0.7833,0.78235,0.78325,833800000.0
2008-01-31 11:19:00,0.78325,0.78345,0.78325,0.78345,247800000.0
2008-01-31 11:20:00,0.78345,0.78345,0.78315,0.78315,185700000.0
2008-01-31 11:21:00,0.7831,0.7831,0.78285,0.78295,543999985.0
2008-01-31 11:22:00,0.78295,0.78295,0.7825,0.78255,817399993.0
2008-01-31 11:23:00,0.78255,0.7826,0.7824,0.7825,716099991.0
2008-01-31 11:24:00,0.7825,0.78265,0.7823,0.7826,606600002.0
2008-01-31 11:25:00,0.7826,0.78275,0.7826,0.78275,440000000.0
2008-01-31 11:26:00,0.78275,0.78315,0.7827,0.783,706800000.0
2008-01-31 11:27:00,0.783,0.78305,0.78245,0.7827,996800001.0
2008-01-31 11:28:00,0.78275,0.783,0.78275,0.78295,583599999.0
2008-01-31 11:29:00,0.78295,0.78305,0.7828,0.78285,539299997.0
2008-01-31 11:30:00,0.78285,0.78325,0.78255,0.78325,787099995.0
2008-01-31 11:31:00,0.78325,0.78325,0.78275,0.7828,262010000.0
2008-01-31 11:32:00,0.78285,0.78305,0.78285,0.783,583600000.0
2008-01-31 11:33:00,0.783,0.78315,0.78295,0.78315,235200000.0
2008-01-31 11:34:00,0.78315,0.78315,0.783,0.783,164000000.0
2008-01-31 11:35:00,0.783,0.78305,0.7829,0.7829,280000000.0
2008-01-31 11:36:00,0.7829,0.78325,0.7829,0.7831,453999999.0
2008-01-31 11:37:00,0.7831,0.78325,0.78305,0.78315,484099998.0
2008-01-31 11:38:00,0.78315,0.78315,0.78305,0.78305,406500000.0
2008-01-31 11:39:00,0.78305,0.78325,0.78295,0.78305,595400000.0
2008-01-31 11:40:00,0.7831,0.7831,0.78295,0.78295,397300000.0
2008-01-31 11:41:00,0.78295,0.78295,0.78295,0.78295,200100000.0
2008-01-31 11:42:00,0.78295,0.78295,0.78275,0.78275,218000000.0
2008-01-31 11:43:00,0.78275,0.78295,0.78275,0.7829,585099999.0
2008-01-31 11:44:00,0.7829,0.78305,0.7828,0.78305,397300000.0
2008-01-31 11:45:00,0.78305,0.7831,0.78305,0.7831,270700000.0
2008-01-31 11:46:00,0.7831,0.7833,0.783,0.7833,385500004.0
2008-01-31 11:47:00,0.7833,0.7833,0.7832,0.78325,284600000.0
2008-01-31 11:48:00,0.78325,0.78325,0.7831,0.78325,138400000.0
2008-01-31 11:49:00,0.78325,0.78325,0.7831,0.7831,147300000.0
2008-01-31 11:50:00,0.7831,0.78325,0.78305,0.78315,317800000.0
2008-01-31 11:51:00,0.78315,0.78315,0.78315,0.78315,120000000.0
2008-01-31 11:52:00,0.78315,0.78345,0.78315,0.7833,148700000.0
2008-01-31 11:53:00,0.7833,0.78335,0.78325,0.78325,139200000.0
2008-01-31 11:54:00,0.78325,0.78335,0.78315,0.7832,262600000.0
2008-01-31 11:55:00,0.7832,0.7835,0.7832,0.7835,191200000.0
2008-01-31 11:56:00,0.7835,0.78355,0.7834,0.7834,202300000.0
2008-01-31 11:57:00,0.7834,0.78345,0.78325,0.7834,267400000.0
2008-01-31 11:58:00,0.78345,0.78355,0.78335,0.7835,210400000.0
2008-01-31 11:59:00,0.7835,0.784,0.78345,0.784,246400000.0
2008-01-31 12:00:00,0.784,0.78405,0.7837,0.78395,313600000.0
2008-01-31 12:01:00,0.78395,0.78405,0.7838,0.78385,297600000.0
2008-01-31 12:02:00,0.78395,0.78395,0.78355,0.78365,727100003.0
2008-01-31 12:03:00,0.78365,0.7839,0.78355,0.7839,537200001.0
2008-01-31 12:04:00,0.7839,0.78415,0.78385,0.78385,157100000.0
2008-01-31 12:05:00,0.78385,0.78385,0.78365,0.7837,134400000.0
2008-01-31 12:06:00,0.78355,0.78385,0.78355,0.7836,116800000.0
2008-01-31 12:07:00,0.78355,0.78385,0.78345,0.78355,456000000.0
2008-01-31 12:08:00,0.7835,0.78365,0.7835,0.78355,54300000.0
2008-01-31 12:09:00,0.78355,0.78355,0.7834,0.78345,28200000.0
2008-01-31 12:10:00,0.78345,0.78355,0.7833,0.78355,58100000.0
2008-01-31 12:11:00,0.78355,0.78355,0.78335,0.78355,160200000.0
2008-01-31 12:12:00,0.78355,0.78355,0.78335,0.78335,145900000.0
2008-01-31 12:13:00,0.78335,0.78365,0.78335,0.78365,439100000.0
2008-01-31 12:14:00,0.78365,0.78405,0.78345,0.78395,305400000.0
2008-01-31 12:15:00,0.78395,0.784,0.7837,0.78395,228000000.0
2008-01-31 12:16:00,0.78395,0.78395,0.78355,0.78365,370300000.0
2008-01-31 12:17:00,0.78355,0.78375,0.78345,0.78375,409000004.0
2008-01-31 12:18:00,0.78375,0.78375,0.78345,0.78355,381400000.0
2008-01-31 12:19:00,0.78355,0.78355,0.78355,0.78355,256900000.0
2008-01-31 12:20:00,0.78355,0.78365,0.7834,0.7835,229800000.0
2008-01-31 12:21:00,0.78345,0.78345,0.78335,0.78335,610300013.0
2008-01-31 12:22:00,0.78335,0.78405,0.78335,0.78395,664900000.0
2008-01-31 12:23:00,0.78395,0.78415,0.78395,0.78415,427300000.0
2008-01-31 12:24:00,0.78415,0.78445,0.7841,0.78435,433600000.0
2008-01-31 12:25:00,0.78445,0.78445,0.78405,0.7841,587700000.0
2008-01-31 12:26:00,0.7841,0.7844,0.78395,0.78425,505999997.0
2008-01-31 12:27:00,0.7844,0.78465,0.7844,0.78455,366000000.0
2008-01-31 12:28:00,0.78455,0.7849,0.7845,0.78485,618000000.0
2008-01-31 12:29:00,0.7849,0.78495,0.78485,0.78495,824200000.0
2008-01-31 12:30:00,0.78495,0.78545,0.78495,0.78495,476299996.0
2008-01-31 12:31:00,0.78505,0.7855,0.78505,0.7855,662900002.0
2008-01-31 12:32:00,0.7854,0.7856,0.78505,0.7851,1362800001.0
2008-01-31 12:33:00,0.7851,0.7852,0.785,0.7852,857900010.0
2008-01-31 12:34:00,0.7852,0.7853,0.7851,0.7852,1064699992.0
2008-01-31 12:35:00,0.7852,0.7852,0.7848,0.7848,624800000.0
2008-01-31 12:36:00,0.7849,0.785,0.7849,0.785,724800001.0
2008-01-31 12:37:00,0.785,0.78505,0.78495,0.785,639400000.0
2008-01-31 12:38:00,0.78495,0.78505,0.7846,0.7846,505200000.0
2008-01-31 12:39:00,0.7846,0.7846,0.7846,0.7846,556900000.0
2008-01-31 12:40:00,0.7846,0.7847,0.7845,0.7847,632400000.0
2008-01-31 12:41:00,0.7848,0.7848,0.7847,0.7848,347900000.0
2008-01-31 12:42:00,0.78475,0.78485,0.78475,0.78485,267200000.0
2008-01-31 12:43:00,0.78485,0.785,0.78455,0.78475,779399998.0
2008-01-31 12:44:00,0.7847,0.78535,0.7847,0.785,663800000.0
2008-01-31 12:45:00,0.785,0.785,0.78465,0.7848,455899997.0
2008-01-31 12:46:00,0.7848,0.7848,0.78465,0.7847,425400013.0
2008-01-31 12:47:00,0.7847,0.7847,0.78465,0.7847,245500000.0
2008-01-31 12:48:00,0.7847,0.78475,0.78465,0.7847,548799997.0
2008-01-31 12:49:00,0.7847,0.7849,0.7847,0.7847,809600004.0
2008-01-31 12:50:00,0.7847,0.7847,0.78465,0.7847,220700000.0
2008-01-31 12:51:00,0.7847,0.7854,0.7847,0.7854,662500001.0
2008-01-31 12:52:00,0.78525,0.7854,0.7852,0.7852,253200000.0
2008-01-31 12:53:00,0.7852,0.7853,0.7847,0.7847,295200000.0
2008-01-31 12:54:00,0.7847,0.7847,0.7847,0.7847,604000000.0
2008-01-31 12:55:00,0.7847,0.7847,0.78465,0.7847,755499999.0
2008-01-31 12:56:00,0.7847,0.7848,0.7847,0.7848,766799994.0
2008-01-31 12:57:00,0.7848,0.7849,0.78465,0.7848,887099998.0
2008-01-31 12:58:00,0.7848,0.7848,0.78465,0.78465,191200000.0
2008-01-31 12:59:00,0.78465,0.7847,0.7845,0.78465,185300000.0
2008-01-31 13:00:00,0.78465,0.78475,0.7846,0.7846,209600000.0
2008-01-31 13:01:00,0.78455,0.78455,0.7845,0.78455,86100000.0
2008-01-31 13:02:00,0.78455,0.78455,0.78435,0.7844,139799999.0
2008-01-31 13:03:00,0.7844,0.7844,0.78385,0.7841,1038599995.0
2008-01-31 13:04:00,0.7841,0.7841,0.7839,0.784,860999987.0
2008-01-31 13:05:00,0.784,0.7841,0.784,0.7841,522399999.0
2008-01-31 13:06:00,0.7841,0.7842,0.784,0.78405,343999996.0
2008-01-31 13:07:00,0.78405,0.7841,0.78395,0.784,386299999.0
2008-01-31 13:08:00,0.7839,0.7844,0.7839,0.78405,325700000.0
2008-01-31 13:09:00,0.78405,0.7845,0.784,0.78425,274900000.0
2008-01-31 13:10:00,0.78425,0.78425,0.7841,0.7842,113200000.0
2008-01-31 13:11:00,0.7842,0.7843,0.7841,0.7842,78600000.0
2008-01-31 13:12:00,0.7842,0.7846,0.784,0.7842,618899997.0
2008-01-31 13:13:00,0.78425,0.78425,0.7842,0.7842,551400000.0
2008-01-31 13:14:00,0.7842,0.7842,0.78395,0.7842,420300000.0
2008-01-31 13:15:00,0.7842,0.7842,0.7841,0.7842,641599993.0
2008-01-31 13:16:00,0.7842,0.7843,0.78395,0.7842,637399995.0
2008-01-31 13:17:00,0.7842,0.7842,0.78415,0.7842,346800000.0
2008-01-31 13:18:00,0.7842,0.7843,0.7842,0.7843,650899991.0
2008-01-31 13:19:00,0.7843,0.7845,0.7843,0.7845,849599999.0
2008-01-31 13:20:00,0.7845,0.7847,0.7843,0.7843,633599999.0
2008-01-31 13:21:00,0.7843,0.7844,0.78425,0.7843,1026899984.0
2008-01-31 13:22:00,0.7843,0.7843,0.7841,0.78415,1265500024.0
2008-01-31 13:23:00,0.7842,0.7844,0.78415,0.7844,584200006.0
2008-01-31 13:24:00,0.7844,0.7844,0.7843,0.7843,208699998.0
2008-01-31 13:25:00,0.7843,0.7844,0.7843,0.7844,462400000.0
2008-01-31 13:26:00,0.7844,0.7845,0.7843,0.7844,176000000.0
2008-01-31 13:27:00,0.7844,0.7844,0.7844,0.7844,49600000.0
2008-01-31 13:28:00,0.7844,0.7844,0.7842,0.7844,42400000.0
2008-01-31 13:29:00,0.7844,0.7844,0.7843,0.7844,76000000.0
2008-01-31 13:30:00,0.7844,0.7844,0.7843,0.7843,94300000.0
2008-01-31 13:31:00,0.7843,0.7844,0.7843,0.7843,586400000.0
2008-01-31 13:32:00,0.7843,0.7843,0.7839,0.784,642799999.0
2008-01-31 13:33:00,0.784,0.7841,0.784,0.7841,230600000.0
2008-01-31 13:34:00,0.7841,0.7841,0.784,0.784,270800000.0
2008-01-31 13:35:00,0.784,0.7843,0.7839,0.7839,264399999.0
2008-01-31 13:36:00,0.7839,0.7841,0.7839,0.784,521499996.0
2008-01-31 13:37:00,0.784,0.784,0.7838,0.784,66000000.0
2008-01-31 13:38:00,0.784,0.784,0.78385,0.784,116800000.0
2008-01-31 13:39:00,0.784,0.784,0.78385,0.78385,91200000.0
2008-01-31 13:40:00,0.78385,0.784,0.7832,0.7834,624300001.0
2008-01-31 13:41:00,0.7834,0.7837,0.7827,0.783,1026699999.0
2008-01-31 13:42:00,0.783,0.78305,0.7826,0.7827,947399996.0
2008-01-31 13:43:00,0.7827,0.783,0.7826,0.783,612599998.0
2008-01-31 13:44:00,0.783,0.7835,0.783,0.7834,642800000.0
2008-01-31 13:45:00,0.7834,0.7835,0.7834,0.7834,1015100005.0
2008-01-31 13:46:00,0.7834,0.7836,0.78325,0.7836,779700011.0
2008-01-31 13:47:00,0.7836,0.7836,0.7834,0.7834,552800000.0
2008-01-31 13:48:00,0.7834,0.7836,0.7833,0.7835,394800000.0
2008-01-31 13:49:00,0.7836,0.7836,0.7834,0.7835,429200000.0
2008-01-31 13:50:00,0.7835,0.7836,0.7834,0.78345,290400000.0
2008-01-31 13:51:00,0.7834,0.7834,0.7834,0.7834,572800000.0
2008-01-31 13:52:00,0.7834,0.7835,0.78335,0.7835,427200000.0
2008-01-31 13:53:00,0.7835,0.7835,0.7834,0.7835,476600007.0
2008-01-31 13:54:00,0.7835,0.7835,0.78335,0.78335,382400000.0
2008-01-31 13:55:00,0.78335,0.78335,0.7833,0.7833,149600000.0
2008-01-31 13:56:00,0.7833,0.7833,0.78295,0.78295,446300000.0
2008-01-31 13:57:00,0.78295,0.78305,0.78285,0.7829,703800001.0
2008-01-31 13:58:00,0.78295,0.78295,0.7828,0.78295,362400001.0
2008-01-31 13:59:00,0.78295,0.78315,0.78295,0.78295,667999999.0
2008-01-31 14:00:00,0.78295,0.78295,0.78295,0.78295,704000000.0
2008-01-31 14:01:00,0.78295,0.78295,0.78295,0.78295,460000000.0
2008-01-31 14:02:00,0.78295,0.78335,0.78295,0.78315,226500000.0
2008-01-31 14:03:00,0.78315,0.78315,0.78295,0.78315,25600000.0
2008-01-31 14:04:00,0.78315,0.78315,0.78295,0.78315,41700000.0
2008-01-31 14:05:00,0.78315,0.78315,0.7828,0.78315,270700000.0
2008-01-31 14:06:00,0.78315,0.78315,0.78315,0.78315,69700000.0
2008-01-31 14:07:00,0.78315,0.78315,0.78295,0.78295,149600000.0
2008-01-31 14:08:00,0.78315,0.78315,0.78295,0.78315,65300000.0
2008-01-31 14:09:00,0.78315,0.78325,0.78295,0.78315,36300000.0
2008-01-31 14:10:00,0.78315,0.78315,0.78295,0.78295,20100000.0
2008-01-31 14:11:00,0.78295,0.78315,0.78295,0.78305,263400000.0
2008-01-31 14:12:00,0.78305,0.78305,0.7828,0.7828,333800000.0
2008-01-31 14:13:00,0.78285,0.78295,0.7828,0.7829,351700000.0
2008-01-31 14:14:00,0.7829,0.78305,0.7828,0.783,479600008.0
2008-01-31 14:15:00,0.783,0.78305,0.78295,0.78295,608800000.0
2008-01-31 14:16:00,0.78295,0.78315,0.78285,0.7831,668000000.0
2008-01-31 14:17:00,0.78305,0.78315,0.7827,0.7828,532399998.0
2008-01-31 14:18:00,0.7828,0.78295,0.7828,0.78295,327000000.0
2008-01-31 14:19:00,0.78295,0.78295,0.78265,0.78265,651400000.0
2008-01-31 14:20:00,0.78265,0.78285,0.78265,0.78265,234900000.0
2008-01-31 14:21:00,0.78265,0.78265,0.7824,0.78255,277200000.0
2008-01-31 14:22:00,0.78255,0.78265,0.78245,0.78245,345800000.0
2008-01-31 14:23:00,0.78245,0.78255,0.78235,0.78255,345000000.0
2008-01-31 14:24:00,0.78255,0.78275,0.78245,0.7825,658699999.0
2008-01-31 14:25:00,0.7825,0.78265,0.78245,0.78255,321900002.0
2008-01-31 14:26:00,0.78255,0.78275,0.78255,0.7826,305000000.0
2008-01-31 14:27:00,0.7826,0.78265,0.78255,0.78265,678899998.0
2008-01-31 14:28:00,0.78265,0.78275,0.78265,0.78265,113600000.0
2008-01-31 14:29:00,0.78265,0.78275,0.7825,0.78275,68800000.0
2008-01-31 14:30:00,0.78275,0.78275,0.78255,0.7827,339999994.0
2008-01-31 14:31:00,0.7827,0.78335,0.78265,0.78305,459799996.0
2008-01-31 14:32:00,0.78305,0.78335,0.78295,0.78335,683599993.0
2008-01-31 14:33:00,0.78335,0.78345,0.78335,0.78345,119200000.0
2008-01-31 14:34:00,0.78345,0.78345,0.78335,0.78335,308000000.0
2008-01-31 14:35:00,0.78335,0.78345,0.78295,0.78345,469900003.0
2008-01-31 14:36:00,0.78345,0.78345,0.78335,0.78335,136700000.0
2008-01-31 14:37:00,0.78335,0.78335,0.78335,0.78335,133200000.0
2008-01-31 14:38:00,0.78335,0.78335,0.7829,0.78325,354000000.0
2008-01-31 14:39:00,0.78325,0.78365,0.78315,0.78365,356399999.0
2008-01-31 14:40:00,0.78365,0.78375,0.78325,0.78345,460899997.0
2008-01-31 14:41:00,0.78345,0.78345,0.78345,0.78345,565400000.0
2008-01-31 14:42:00,0.78345,0.78365,0.78345,0.78345,313600000.0
2008-01-31 14:43:00,0.78345,0.78365,0.78345,0.78365,494400000.0
2008-01-31 14:44:00,0.78365,0.78365,0.78335,0.78365,550200002.0
2008-01-31 14:45:00,0.78365,0.78375,0.78355,0.78355,439700000.0
2008-01-31 14:46:00,0.78355,0.78375,0.78335,0.78335,550900000.0
2008-01-31 14:47:00,0.78345,0.78345,0.78305,0.78325,623099997.0
2008-01-31 14:48:00,0.78325,0.78325,0.78325,0.78325,678400000.0
2008-01-31 14:49:00,0.78325,0.78325,0.78325,0.78325,698400000.0
2008-01-31 14:50:00,0.78325,0.78345,0.7832,0.78345,456499999.0
2008-01-31 14:51:00,0.78345,0.78345,0.78315,0.78315,458800000.0
2008-01-31 14:52:00,0.78315,0.78325,0.78305,0.78315,764499969.0
2008-01-31 14:53:00,0.7832,0.78325,0.78305,0.78325,586299986.0
2008-01-31 14:54:00,0.78325,0.78325,0.7832,0.78325,97600000.0
2008-01-31 14:55:00,0.78325,0.78325,0.7832,0.7832,104000000.0
2008-01-31 14:56:00,0.7832,0.7832,0.7832,0.7832,67200000.0
2008-01-31 14:57:00,0.7832,0.78345,0.78315,0.78335,249999997.0
2008-01-31 14:58:00,0.78335,0.7835,0.78335,0.78345,193100000.0
2008-01-31 14:59:00,0.78345,0.78345,0.78325,0.78345,147100000.0
2008-01-31 15:00:00,0.78345,0.78345,0.78325,0.78335,256500000.0
2008-01-31 15:01:00,0.78335,0.78345,0.78335,0.78335,176800000.0
2008-01-31 15:02:00,0.78335,0.78345,0.7833,0.7833,173500000.0
2008-01-31 15:03:00,0.7833,0.78345,0.7833,0.78335,128800000.0
2008-01-31 15:04:00,0.78335,0.78345,0.78335,0.78345,225200000.0
2008-01-31 15:05:00,0.78345,0.78385,0.78345,0.7837,581900000.0
2008-01-31 15:06:00,0.78375,0.78385,0.78355,0.78355,535400000.0
2008-01-31 15:07:00,0.78355,0.78375,0.78355,0.78375,445599991.0
2008-01-31 15:08:00,0.78375,0.78375,0.78335,0.78335,476800000.0
2008-01-31 15:09:00,0.78335,0.78365,0.78335,0.7836,445500000.0
2008-01-31 15:10:00,0.7836,0.78375,0.7836,0.78375,268900000.0
2008-01-31 15:11:00,0.78375,0.78385,0.7834,0.78375,370800000.0
2008-01-31 15:12:00,0.78375,0.78375,0.78365,0.78375,352400000.0
2008-01-31 15:13:00,0.78375,0.78455,0.78375,0.78415,539000003.0
2008-01-31 15:14:00,0.78415,0.78415,0.78385,0.7839,401000000.0
2008-01-31 15:15:00,0.7839,0.78405,0.78385,0.78405,509699997.0
2008-01-31 15:16:00,0.78405,0.78405,0.7838,0.78395,443700000.0
2008-01-31 15:17:00,0.7839,0.78395,0.78375,0.78385,640100001.0
2008-01-31 15:18:00,0.78385,0.78415,0.78385,0.78415,436300000.0
2008-01-31 15:19:00,0.78415,0.78425,0.78385,0.7842,896899999.0
2008-01-31 15:20:00,0.7842,0.7842,0.7837,0.78375,416000000.0
2008-01-31 15:21:00,0.78385,0.78405,0.78375,0.78405,470299999.0
2008-01-31 15:22:00,0.78405,0.78425,0.7838,0.7842,313100000.0
2008-01-31 15:23:00,0.78415,0.7846,0.78415,0.78445,624800000.0
2008-01-31 15:24:00,0.7845,0.7845,0.78425,0.78445,187400000.0
2008-01-31 15:25:00,0.78445,0.7845,0.78435,0.78435,186000000.0
2008-01-31 15:26:00,0.7843,0.7843,0.78415,0.78415,346900000.0
2008-01-31 15:27:00,0.78425,0.7843,0.78415,0.7843,215200000.0
2008-01-31 15:28:00,0.7843,0.78445,0.78405,0.7844,283999998.0
2008-01-31 15:29:00,0.7844,0.78455,0.7843,0.7843,315800000.0
2008-01-31 15:30:00,0.7843,0.7844,0.78335,0.78365,390000000.0
2008-01-31 15:31:00,0.78365,0.78425,0.783,0.7842,380200000.0
2008-01-31 15:32:00,0.78405,0.7842,0.78375,0.78415,543300000.0
2008-01-31 15:33:00,0.78415,0.78415,0.783,0.78335,382300000.0
2008-01-31 15:34:00,0.78335,0.78345,0.78245,0.78245,496800000.0
2008-01-31 15:35:00,0.78245,0.78255,0.78215,0.78215,545600000.0
2008-01-31 15:36:00,0.78215,0.78225,0.78155,0.78195,781600000.0
2008-01-31 15:37:00,0.78195,0.78245,0.78175,0.78225,677700000.0
2008-01-31 15:38:00,0.78225,0.78225,0.78175,0.78175,582400000.0
2008-01-31 15:39:00,0.78175,0.78195,0.78175,0.78175,330300000.0
2008-01-31 15:40:00,0.78175,0.78215,0.78175,0.782,252800000.0
2008-01-31 15:41:00,0.782,0.78215,0.7819,0.78205,313500000.0
2008-01-31 15:42:00,0.78205,0.78215,0.7819,0.78215,382000000.0
2008-01-31 15:43:00,0.78215,0.78215,0.7817,0.78205,395000000.0
2008-01-31 15:44:00,0.78205,0.78205,0.78165,0.78175,552100000.0
2008-01-31 15:45:00,0.78175,0.7818,0.78155,0.78165,424800000.0
2008-01-31 15:46:00,0.78165,0.78195,0.78165,0.78185,326200000.0
2008-01-31 15:47:00,0.78185,0.78195,0.7815,0.78165,70500000.0
2008-01-31 15:48:00,0.78165,0.78175,0.78155,0.78155,571200000.0
2008-01-31 15:49:00,0.78155,0.78205,0.78155,0.78205,576200000.0
2008-01-31 15:50:00,0.78205,0.78205,0.78165,0.78175,329799999.0
2008-01-31 15:51:00,0.78175,0.78175,0.78165,0.78165,231000000.0
2008-01-31 15:52:00,0.78165,0.78175,0.7816,0.7816,378400000.0
2008-01-31 15:53:00,0.7816,0.78175,0.7815,0.78175,107200000.0
2008-01-31 15:54:00,0.78175,0.78175,0.78165,0.78165,346400000.0
2008-01-31 15:55:00,0.78165,0.78175,0.78135,0.78135,531200000.0
2008-01-31 15:56:00,0.78135,0.78145,0.78105,0.78105,406200000.0
2008-01-31 15:57:00,0.78105,0.78125,0.78095,0.78115,307600001.0
2008-01-31 15:58:00,0.78115,0.78135,0.78085,0.78115,964499994.0
2008-01-31 15:59:00,0.78115,0.78115,0.78105,0.78115,337199999.0
2008-01-31 16:00:00,0.78115,0.78115,0.781,0.78105,413100009.0
2008-01-31 16:01:00,0.781,0.78115,0.781,0.78105,548300003.0
2008-01-31 16:02:00,0.78105,0.78105,0.78015,0.78035,598700000.0
2008-01-31 16:03:00,0.78035,0.78095,0.78035,0.78055,784500000.0
2008-01-31 16:04:00,0.78055,0.78065,0.78045,0.78055,351000000.0
2008-01-31 16:05:00,0.78055,0.78085,0.78025,0.78085,392100002.0
2008-01-31 16:06:00,0.78085,0.78085,0.78035,0.7804,736199990.0
2008-01-31 16:07:00,0.78045,0.78115,0.78035,0.78105,624899999.0
2008-01-31 16:08:00,0.78105,0.78125,0.78105,0.78125,389599999.0
2008-01-31 16:09:00,0.78125,0.78135,0.78115,0.78125,451100007.0
2008-01-31 16:10:00,0.78125,0.7816,0.78125,0.78125,560800000.0
2008-01-31 16:11:00,0.7812,0.78145,0.78115,0.78145,416800000.0
2008-01-31 16:12:00,0.78145,0.78155,0.78125,0.78135,383200000.0
2008-01-31 16:13:00,0.78135,0.78145,0.78115,0.78135,401600001.0
2008-01-31 16:14:00,0.78135,0.78145,0.78135,0.78145,197700000.0
2008-01-31 16:15:00,0.78145,0.78185,0.78145,0.78175,481700000.0
2008-01-31 16:16:00,0.78175,0.78175,0.7815,0.78155,239200000.0
2008-01-31 16:17:00,0.78155,0.78155,0.7815,0.78155,182100000.0
2008-01-31 16:18:00,0.78155,0.78165,0.78145,0.78145,300800000.0
2008-01-31 16:19:00,0.78145,0.78145,0.78055,0.7806,1040299992.0
2008-01-31 16:20:00,0.7806,0.78095,0.78045,0.78095,1355599999.0
2008-01-31 16:21:00,0.78095,0.78115,0.78045,0.78065,1142800002.0
2008-01-31 16:22:00,0.78065,0.78085,0.78065,0.78075,1004400018.0
2008-01-31 16:23:00,0.78065,0.78085,0.78045,0.78045,477200002.0
2008-01-31 16:24:00,0.78045,0.78045,0.7801,0.7803,851900005.0
2008-01-31 16:25:00,0.7803,0.78045,0.78025,0.78045,302000010.0
2008-01-31 16:26:00,0.78045,0.78075,0.78045,0.78065,368000000.0
2008-01-31 16:27:00,0.78065,0.78065,0.78035,0.78035,725899993.0
2008-01-31 16:28:00,0.78035,0.78055,0.78015,0.78035,803300004.0
2008-01-31 16:29:00,0.78035,0.7804,0.78015,0.7804,600799994.0
2008-01-31 16:30:00,0.7804,0.78095,0.78025,0.78045,440000000.0
2008-01-31 16:31:00,0.78045,0.78055,0.78025,0.78055,866400003.0
2008-01-31 16:32:00,0.78045,0.78075,0.78015,0.78055,893800001.0
2008-01-31 16:33:00,0.78055,0.7811,0.78055,0.78085,629200000.0
2008-01-31 16:34:00,0.78085,0.78155,0.78085,0.78145,534800000.0
2008-01-31 16:35:00,0.78155,0.78185,0.78145,0.78145,647000000.0
2008-01-31 16:36:00,0.78145,0.78145,0.78085,0.78115,260400000.0
2008-01-31 16:37:00,0.78115,0.78115,0.7809,0.7809,139600000.0
2008-01-31 16:38:00,0.7809,0.78135,0.7809,0.78125,237200000.0
2008-01-31 16:39:00,0.78125,0.78125,0.78085,0.78095,205700000.0
2008-01-31 16:40:00,0.78095,0.78145,0.78095,0.7812,752800000.0
2008-01-31 16:41:00,0.7812,0.78185,0.78115,0.78165,346500000.0
2008-01-31 16:42:00,0.78165,0.7826,0.78155,0.78255,675499996.0
2008-01-31 16:43:00,0.78255,0.78265,0.78205,0.78215,288500000.0
2008-01-31 16:44:00,0.78215,0.78305,0.78205,0.7824,486500000.0
2008-01-31 16:45:00,0.7824,0.7825,0.78195,0.78195,591999997.0
2008-01-31 16:46:00,0.78195,0.78195,0.7814,0.78145,557800000.0
2008-01-31 16:47:00,0.78125,0.78165,0.78125,0.78165,463599996.0
2008-01-31 16:48:00,0.78165,0.78185,0.78115,0.7818,414500000.0
2008-01-31 16:49:00,0.78185,0.782,0.78175,0.78195,175200000.0
2008-01-31 16:50:00,0.78195,0.78195,0.7819,0.7819,135199996.0
2008-01-31 16:51:00,0.7819,0.783,0.78185,0.78275,926000001.0
2008-01-31 16:52:00,0.78275,0.7836,0.78275,0.78355,586400001.0
2008-01-31 16:53:00,0.78355,0.78415,0.78355,0.78395,424700000.0
2008-01-31 16:54:00,0.78395,0.78415,0.78375,0.78375,492400000.0
2008-01-31 16:55:00,0.78375,0.7843,0.78375,0.78405,556400000.0
2008-01-31 16:56:00,0.78425,0.78465,0.78395,0.78445,748400001.0
2008-01-31 16:57:00,0.78475,0.78475,0.78425,0.78445,776400000.0
2008-01-31 16:58:00,0.78445,0.78455,0.7842,0.7842,429700000.0
2008-01-31 16:59:00,0.7842,0.78585,0.7842,0.78585,522250000.0
2008-01-31 17:00:00,0.7857,0.7857,0.78445,0.78455,989200005.0
2008-01-31 17:01:00,0.78455,0.7847,0.78435,0.78455,371599999.0
2008-01-31 17:02:00,0.78455,0.7847,0.7844,0.78455,262600000.0
2008-01-31 17:03:00,0.7842,0.78465,0.7842,0.78455,770599999.0
2008-01-31 17:04:00,0.78455,0.78475,0.78455,0.78475,369600000.0
2008-01-31 17:05:00,0.78475,0.78475,0.78425,0.78475,670900009.0
2008-01-31 17:06:00,0.78475,0.7848,0.78425,0.7848,859600001.0
2008-01-31 17:07:00,0.78475,0.78535,0.78455,0.78535,698200000.0
2008-01-31 17:08:00,0.78535,0.78535,0.78475,0.78485,385600000.0
2008-01-31 17:09:00,0.78475,0.78535,0.78475,0.78505,464000000.0
2008-01-31 17:10:00,0.78495,0.78515,0.78485,0.78505,408000000.0
2008-01-31 17:11:00,0.78505,0.78515,0.78485,0.78495,272800000.0
2008-01-31 17:12:00,0.78495,0.78565,0.78495,0.78535,337600000.0
2008-01-31 17:13:00,0.78535,0.78565,0.785,0.78565,441000000.0
2008-01-31 17:14:00,0.78565,0.78605,0.78565,0.78595,517200000.0
2008-01-31 17:15:00,0.78595,0.78595,0.78525,0.7855,303300000.0
2008-01-31 17:16:00,0.78555,0.78575,0.7854,0.7854,223600000.0
2008-01-31 17:17:00,0.7854,0.7854,0.7853,0.7853,214400000.0
2008-01-31 17:18:00,0.7853,0.7853,0.7852,0.7853,211900000.0
2008-01-31 17:19:00,0.7853,0.7853,0.78465,0.78485,221400000.0
2008-01-31 17:20:00,0.78485,0.78485,0.78455,0.78455,173300000.0
2008-01-31 17:21:00,0.78455,0.7848,0.78455,0.7846,282400000.0
2008-01-31 17:22:00,0.7846,0.78465,0.78455,0.7846,254100000.0
2008-01-31 17:23:00,0.7846,0.7846,0.78455,0.7846,93400000.0
2008-01-31 17:24:00,0.7846,0.7847,0.78455,0.7846,184300000.0
2008-01-31 17:25:00,0.78455,0.78495,0.78455,0.78485,574100000.0
2008-01-31 17:26:00,0.7849,0.7849,0.7849,0.7849,161200000.0
2008-01-31 17:27:00,0.7849,0.78495,0.78475,0.78485,238900001.0
2008-01-31 17:28:00,0.78485,0.78515,0.78475,0.7849,450999998.0
2008-01-31 17:29:00,0.7849,0.7856,0.7849,0.78555,260200000.0
2008-01-31 17:30:00,0.78555,0.7856,0.78555,0.7856,84300000.0
2008-01-31 17:31:00,0.78555,0.78585,0.7853,0.78565,507600002.0
2008-01-31 17:32:00,0.78565,0.78595,0.78555,0.78565,276000000.0
2008-01-31 17:33:00,0.7857,0.78575,0.78535,0.78555,151600000.0
2008-01-31 17:34:00,0.78555,0.78555,0.78555,0.78555,3500000.0
2008-01-31 17:35:00,0.78555,0.78555,0.78535,0.78555,8600000.0
2008-01-31 17:36:00,0.78555,0.78565,0.78525,0.78545,167200000.0
2008-01-31 17:37:00,0.78545,0.78575,0.78515,0.78525,744100000.0
2008-01-31 17:38:00,0.78525,0.78545,0.78525,0.7853,267600000.0
2008-01-31 17:39:00,0.7853,0.78575,0.78525,0.78565,367900000.0
2008-01-31 17:40:00,0.7856,0.78575,0.78535,0.78555,382599997.0
2008-01-31 17:41:00,0.78555,0.78565,0.7854,0.7856,497299997.0
2008-01-31 17:42:00,0.7856,0.7857,0.78535,0.78565,250800000.0
2008-01-31 17:43:00,0.78565,0.78575,0.78525,0.78535,454800002.0
2008-01-31 17:44:00,0.78535,0.78545,0.78475,0.78505,413099998.0
2008-01-31 17:45:00,0.78505,0.78535,0.78475,0.78495,705199995.0
2008-01-31 17:46:00,0.78485,0.78505,0.78475,0.785,613000000.0
2008-01-31 17:47:00,0.78505,0.78505,0.78475,0.78475,280900000.0
2008-01-31 17:48:00,0.78485,0.7849,0.78465,0.78475,455800000.0
2008-01-31 17:49:00,0.78485,0.78495,0.78395,0.78395,521600004.0
2008-01-31 17:50:00,0.78395,0.78435,0.7835,0.78365,683400000.0
2008-01-31 17:51:00,0.78385,0.78505,0.78355,0.78505,574200005.0
2008-01-31 17:52:00,0.78505,0.78515,0.78505,0.78505,300000000.0
2008-01-31 17:53:00,0.78505,0.78505,0.78485,0.78485,419000000.0
2008-01-31 17:54:00,0.78485,0.78485,0.78455,0.78455,255699998.0
2008-01-31 17:55:00,0.78455,0.78465,0.78435,0.78455,744900007.0
2008-01-31 17:56:00,0.78455,0.7848,0.78445,0.78465,480900004.0
2008-01-31 17:57:00,0.78465,0.7847,0.78435,0.78435,532899993.0
2008-01-31 17:58:00,0.78435,0.78455,0.78385,0.78425,364800000.0
2008-01-31 17:59:00,0.78425,0.78445,0.78315,0.78315,616100000.0
2008-01-31 18:00:00,0.78315,0.78425,0.78275,0.78325,553800000.0
2008-01-31 18:01:00,0.78325,0.78435,0.78295,0.78345,428300000.0
2008-01-31 18:02:00,0.78345,0.78435,0.78325,0.78425,442800000.0
2008-01-31 18:03:00,0.78425,0.78445,0.78425,0.78435,520400000.0
2008-01-31 18:04:00,0.78445,0.78485,0.78435,0.78485,679800000.0
2008-01-31 18:05:00,0.78485,0.78485,0.78465,0.78475,430399999.0
2008-01-31 18:06:00,0.78475,0.78505,0.78475,0.78495,300000000.0
2008-01-31 18:07:00,0.78495,0.78515,0.7846,0.78465,603500000.0
2008-01-31 18:08:00,0.78465,0.78465,0.784,0.78425,523200000.0
2008-01-31 18:09:00,0.78425,0.78475,0.7842,0.78445,560200001.0
2008-01-31 18:10:00,0.78445,0.78455,0.78445,0.78455,164400000.0
2008-01-31 18:11:00,0.78455,0.78465,0.78445,0.78455,342800000.0
2008-01-31 18:12:00,0.78455,0.78455,0.78445,0.78445,339200000.0
2008-01-31 18:13:00,0.78445,0.78455,0.78445,0.78445,359700000.0
2008-01-31 18:14:00,0.78445,0.78455,0.7844,0.7844,346600000.0
2008-01-31 18:15:00,0.78435,0.78455,0.78435,0.78455,340400000.0
2008-01-31 18:16:00,0.78455,0.78475,0.78435,0.78455,426800000.0
2008-01-31 18:17:00,0.78445,0.78455,0.7842,0.7842,435200001.0
2008-01-31 18:18:00,0.7842,0.78445,0.7841,0.78435,483600000.0
2008-01-31 18:19:00,0.78435,0.78465,0.7843,0.7846,527400000.0
2008-01-31 18:20:00,0.78465,0.78495,0.78455,0.78495,480900000.0
2008-01-31 18:21:00,0.78495,0.78575,0.78475,0.78535,850999998.0
2008-01-31 18:22:00,0.78545,0.78585,0.78535,0.78555,852000001.0
2008-01-31 18:23:00,0.78565,0.78575,0.78535,0.78555,804800002.0
2008-01-31 18:24:00,0.78555,0.78595,0.78555,0.7858,583600000.0
2008-01-31 18:25:00,0.7858,0.7859,0.78575,0.7859,204100000.0
2008-01-31 18:26:00,0.7859,0.78715,0.78575,0.78675,543500000.0
2008-01-31 18:27:00,0.78675,0.78675,0.78585,0.78585,835600000.0
2008-01-31 18:28:00,0.78585,0.7865,0.78585,0.78595,304900000.0
2008-01-31 18:29:00,0.78595,0.78635,0.78575,0.78575,443399998.0
2008-01-31 18:30:00,0.78575,0.78635,0.78575,0.7859,473900000.0
2008-01-31 18:31:00,0.78585,0.78655,0.78585,0.78645,502800000.0
2008-01-31 18:32:00,0.78645,0.78665,0.78575,0.78605,813000000.0
2008-01-31 18:33:00,0.78635,0.78675,0.78595,0.78625,590300001.0
2008-01-31 18:34:00,0.78625,0.78675,0.78595,0.78645,561200001.0
2008-01-31 18:35:00,0.78645,0.78655,0.78605,0.78605,641400000.0
2008-01-31 18:36:00,0.78605,0.7864,0.78595,0.78615,361200000.0
2008-01-31 18:37:00,0.78615,0.78615,0.7859,0.78615,401400000.0
2008-01-31 18:38:00,0.78615,0.78615,0.786,0.786,44800000.0
2008-01-31 18:39:00,0.786,0.786,0.7859,0.786,58200000.0
2008-01-31 18:40:00,0.786,0.78675,0.7859,0.78645,285099999.0
2008-01-31 18:41:00,0.7866,0.7868,0.78655,0.7868,569599999.0
2008-01-31 18:42:00,0.78695,0.78695,0.78665,0.78665,221000000.0
2008-01-31 18:43:00,0.78665,0.7873,0.78655,0.78695,485000001.0
2008-01-31 18:44:00,0.78695,0.78805,0.78695,0.78795,591000000.0
2008-01-31 18:45:00,0.78795,0.78815,0.78745,0.78795,710700000.0
2008-01-31 18:46:00,0.78795,0.78855,0.78795,0.78845,655900000.0
2008-01-31 18:47:00,0.78845,0.78865,0.78845,0.78845,539800000.0
2008-01-31 18:48:00,0.78845,0.78865,0.78825,0.7884,398300000.0
2008-01-31 18:49:00,0.7884,0.7884,0.78785,0.78795,629599999.0
2008-01-31 18:50:00,0.78795,0.78795,0.78755,0.7877,899300003.0
2008-01-31 18:51:00,0.7877,0.78815,0.78765,0.78795,454800000.0
2008-01-31 18:52:00,0.78795,0.78855,0.7879,0.78805,372100000.0
2008-01-31 18:53:00,0.78805,0.78845,0.78785,0.78815,534300000.0
2008-01-31 18:54:00,0.78805,0.78885,0.78805,0.7887,413200000.0
2008-01-31 18:55:00,0.78865,0.78875,0.78825,0.78845,506900000.0
2008-01-31 18:56:00,0.78845,0.78845,0.78785,0.78785,482400000.0
2008-01-31 18:57:00,0.7879,0.78855,0.7879,0.7885,348200000.0
2008-01-31 18:58:00,0.7885,0.7885,0.78785,0.788,472199999.0
2008-01-31 18:59:00,0.788,0.7882,0.7879,0.7881,278000000.0
2008-01-31 19:00:00,0.7881,0.7883,0.78805,0.78815,119800000.0
2008-01-31 19:01:00,0.78815,0.7883,0.7875,0.7875,217100000.0
2008-01-31 19:02:00,0.7875,0.78815,0.7875,0.78815,247300000.0
2008-01-31 19:03:00,0.78815,0.78815,0.78755,0.78765,358300000.0
2008-01-31 19:04:00,0.78765,0.78805,0.78755,0.78765,379500000.0
2008-01-31 19:05:00,0.78765,0.78765,0.78735,0.78735,269399999.0
2008-01-31 19:06:00,0.78745,0.7877,0.78735,0.78745,624300007.0
2008-01-31 19:07:00,0.78745,0.7879,0.7874,0.7879,259700006.0
2008-01-31 19:08:00,0.7879,0.78815,0.78775,0.78775,390500000.0
2008-01-31 19:09:00,0.78785,0.7879,0.7874,0.78745,555499993.0
2008-01-31 19:10:00,0.78745,0.78745,0.78695,0.78715,380800000.0
2008-01-31 19:11:00,0.78715,0.78725,0.78705,0.78715,147899999.0
2008-01-31 19:12:00,0.78715,0.78715,0.78605,0.78615,291400000.0
2008-01-31 19:13:00,0.78615,0.78615,0.78575,0.78585,342600000.0
2008-01-31 19:14:00,0.78585,0.787,0.78585,0.78695,402800000.0
2008-01-31 19:15:00,0.78695,0.78695,0.78645,0.78645,156800000.0
2008-01-31 19:16:00,0.78645,0.78655,0.7862,0.78625,299100000.0
2008-01-31 19:17:00,0.78625,0.7864,0.78615,0.78625,246600001.0
2008-01-31 19:18:00,0.78625,0.7864,0.78605,0.7864,168800000.0
2008-01-31 19:19:00,0.7864,0.7865,0.78635,0.7865,98000000.0
2008-01-31 19:20:00,0.7865,0.7866,0.78605,0.78635,123700000.0
2008-01-31 19:21:00,0.78635,0.7864,0.78615,0.78635,287300000.0
2008-01-31 19:22:00,0.78635,0.78635,0.7862,0.78635,157200000.0
2008-01-31 19:23:00,0.78635,0.78665,0.78635,0.78665,112700000.0
2008-01-31 19:24:00,0.78665,0.7867,0.78665,0.78665,216800000.0
2008-01-31 19:25:00,0.78665,0.78665,0.78645,0.78655,51500000.0
2008-01-31 19:26:00,0.78655,0.78665,0.78625,0.78635,153700000.0
2008-01-31 19:27:00,0.78635,0.78655,0.78625,0.78635,137800000.0
2008-01-31 19:28:00,0.78635,0.78665,0.78625,0.78635,198200000.0
2008-01-31 19:29:00,0.78635,0.7864,0.78635,0.7864,431200000.0
2008-01-31 19:30:00,0.78675,0.78695,0.78635,0.78695,351300000.0
2008-01-31 19:31:00,0.78685,0.7881,0.78665,0.78795,608900000.0
2008-01-31 19:32:00,0.7879,0.78825,0.78735,0.78815,484100000.0
2008-01-31 19:33:00,0.78815,0.78815,0.78805,0.78805,163200000.0
2008-01-31 19:34:00,0.78805,0.78805,0.78795,0.78795,88800000.0
2008-01-31 19:35:00,0.78795,0.78795,0.78765,0.78785,188600000.0
2008-01-31 19:36:00,0.78785,0.7879,0.78745,0.78745,180500000.0
2008-01-31 19:37:00,0.78745,0.7876,0.7874,0.7876,96800000.0
2008-01-31 19:38:00,0.7876,0.7876,0.78735,0.78745,439400005.0
2008-01-31 19:39:00,0.78745,0.78745,0.78675,0.78695,288400000.0
2008-01-31 19:40:00,0.78685,0.7872,0.78665,0.78695,597399999.0
2008-01-31 19:41:00,0.78695,0.78755,0.78695,0.78755,383000000.0
2008-01-31 19:42:00,0.78755,0.78765,0.7872,0.78735,376200000.0
2008-01-31 19:43:00,0.78735,0.78765,0.78705,0.78705,320700000.0
2008-01-31 19:44:00,0.7871,0.78715,0.787,0.78715,225400000.0
2008-01-31 19:45:00,0.78715,0.78715,0.78715,0.78715,145200000.0
2008-01-31 19:46:00,0.78705,0.78755,0.78705,0.7875,305600000.0
2008-01-31 19:47:00,0.7875,0.7878,0.7875,0.7878,254000000.0
2008-01-31 19:48:00,0.7878,0.7878,0.7875,0.78775,140600000.0
2008-01-31 19:49:00,0.78775,0.78795,0.78765,0.78795,334400000.0
2008-01-31 19:50:00,0.78795,0.78825,0.78735,0.7876,467600000.0
2008-01-31 19:51:00,0.78705,0.78765,0.78695,0.78695,257100000.0
2008-01-31 19:52:00,0.78685,0.78755,0.78685,0.7874,307199999.0
2008-01-31 19:53:00,0.7874,0.78745,0.7873,0.78745,181600000.0
2008-01-31 19:54:00,0.78745,0.78765,0.78725,0.78735,459199997.0
2008-01-31 19:55:00,0.78735,0.78755,0.78715,0.7872,215600000.0
2008-01-31 19:56:00,0.7872,0.78725,0.78715,0.78725,283200000.0
2008-01-31 19:57:00,0.78725,0.78785,0.78685,0.78725,244900000.0
2008-01-31 19:58:00,0.78725,0.78735,0.78725,0.7873,240000000.0
2008-01-31 19:59:00,0.7873,0.78805,0.7873,0.78805,189600000.0
2008-01-31 20:00:00,0.7878,0.78795,0.78745,0.7877,214400000.0
2008-01-31 20:01:00,0.78745,0.7877,0.78735,0.78755,122000000.0
2008-01-31 20:02:00,0.78755,0.78765,0.7871,0.78755,186400000.0
2008-01-31 20:03:00,0.78755,0.78835,0.78745,0.78795,177500000.0
2008-01-31 20:04:00,0.78795,0.78795,0.78745,0.78745,176400000.0
2008-01-31 20:05:00,0.78745,0.78755,0.78745,0.78755,97500000.0
2008-01-31 20:06:00,0.78755,0.78755,0.78735,0.78745,232900003.0
2008-01-31 20:07:00,0.78745,0.78745,0.78735,0.78735,87200000.0
2008-01-31 20:08:00,0.78735,0.78745,0.78705,0.78725,230400000.0
2008-01-31 20:09:00,0.78725,0.78765,0.78705,0.78705,373100006.0
2008-01-31 20:10:00,0.78725,0.78765,0.78705,0.78765,289300000.0
2008-01-31 20:11:00,0.78765,0.78785,0.78765,0.7878,159899999.0
2008-01-31 20:12:00,0.7878,0.78785,0.7877,0.78775,60500000.0
2008-01-31 20:13:00,0.78775,0.78775,0.78755,0.78765,126000000.0
2008-01-31 20:14:00,0.78765,0.7877,0.78755,0.7877,108000001.0
2008-01-31 20:15:00,0.7877,0.7877,0.78745,0.7876,87800000.0
2008-01-31 20:16:00,0.78745,0.78785,0.78745,0.7876,83500000.0
2008-01-31 20:17:00,0.7876,0.7876,0.7876,0.7876,33600000.0
2008-01-31 20:18:00,0.7876,0.7876,0.7876,0.7876,50400000.0
2008-01-31 20:19:00,0.7876,0.78775,0.7876,0.78765,92099999.0
2008-01-31 20:20:00,0.78765,0.78775,0.78765,0.7877,108999998.0
2008-01-31 20:21:00,0.7877,0.7877,0.7877,0.7877,38400000.0
2008-01-31 20:22:00,0.7877,0.7877,0.78755,0.7876,166900000.0
2008-01-31 20:23:00,0.7875,0.7877,0.7875,0.7877,109600000.0
2008-01-31 20:24:00,0.7877,0.7877,0.78725,0.78725,123800000.0
2008-01-31 20:25:00,0.78715,0.78715,0.7869,0.78695,251300000.0
2008-01-31 20:26:00,0.78695,0.78745,0.78695,0.78725,161600000.0
2008-01-31 20:27:00,0.78725,0.78735,0.7871,0.78725,150300000.0
2008-01-31 20:28:00,0.78725,0.78735,0.78705,0.7872,91200000.0
2008-01-31 20:29:00,0.7872,0.7872,0.7872,0.7872,45600000.0
2008-01-31 20:30:00,0.7872,0.7872,0.7872,0.7872,37400000.0
2008-01-31 20:31:00,0.7872,0.78755,0.7872,0.78725,319200000.0
2008-01-31 20:32:00,0.78725,0.78725,0.78695,0.78725,282400001.0
2008-01-31 20:33:00,0.78725,0.78725,0.78705,0.7872,55200000.0
2008-01-31 20:34:00,0.7872,0.7872,0.78705,0.7871,47300000.0
2008-01-31 20:35:00,0.7872,0.78725,0.78705,0.78725,248200000.0
2008-01-31 20:36:00,0.78725,0.78735,0.78705,0.78725,417200004.0
2008-01-31 20:37:00,0.78725,0.78735,0.78705,0.78735,206800000.0
2008-01-31 20:38:00,0.78735,0.78765,0.78725,0.78765,284000000.0
2008-01-31 20:39:00,0.78765,0.78765,0.7875,0.7875,50399999.0
2008-01-31 20:40:00,0.7875,0.7877,0.7875,0.78765,96000000.0
2008-01-31 20:41:00,0.78765,0.78765,0.7875,0.78755,76499999.0
2008-01-31 20:42:00,0.78755,0.78765,0.78755,0.78755,204800000.0
2008-01-31 20:43:00,0.78755,0.78785,0.78755,0.78775,229900000.0
2008-01-31 20:44:00,0.78795,0.78815,0.78775,0.78805,197300001.0
2008-01-31 20:45:00,0.78805,0.78805,0.78795,0.788,71600000.0
2008-01-31 20:46:00,0.788,0.78805,0.7876,0.7878,56200000.0
2008-01-31 20:47:00,0.7878,0.78785,0.7877,0.78775,130400000.0
2008-01-31 20:48:00,0.78775,0.78775,0.7874,0.7874,144000000.0
2008-01-31 20:49:00,0.7874,0.78765,0.7874,0.78765,81600000.0
2008-01-31 20:50:00,0.78765,0.78775,0.78765,0.7877,113600000.0
2008-01-31 20:51:00,0.7877,0.78785,0.7877,0.78785,86400000.0
2008-01-31 20:52:00,0.78785,0.788,0.78785,0.788,75200000.0
2008-01-31 20:53:00,0.788,0.78805,0.7878,0.7878,174400000.0
2008-01-31 20:54:00,0.7878,0.7879,0.78775,0.78775,156000000.0
2008-01-31 20:55:00,0.78775,0.78775,0.78735,0.78745,207200000.0
2008-01-31 20:56:00,0.78745,0.78775,0.7874,0.78745,138400000.0
2008-01-31 20:57:00,0.78745,0.78755,0.78745,0.78745,191600000.0
2008-01-31 20:58:00,0.78755,0.78785,0.78745,0.78765,378200003.0
2008-01-31 20:59:00,0.78765,0.78765,0.78745,0.7876,170000000.0
2008-01-31 21:00:00,0.7876,0.78775,0.78755,0.78775,140000001.0
2008-01-31 21:01:00,0.78775,0.7881,0.78775,0.7879,187200000.0
2008-01-31 21:02:00,0.7879,0.78795,0.78775,0.7879,224700001.0
2008-01-31 21:03:00,0.7879,0.7879,0.7878,0.78785,199600000.0
2008-01-31 21:04:00,0.78785,0.7879,0.78785,0.78785,89600000.0
2008-01-31 21:05:00,0.78785,0.7879,0.7878,0.7878,278400000.0
2008-01-31 21:06:00,0.7878,0.78785,0.78755,0.78765,144799999.0
2008-01-31 21:07:00,0.78765,0.78785,0.78755,0.7877,201600000.0
2008-01-31 21:08:00,0.7877,0.78775,0.78735,0.78775,101000000.0
2008-01-31 21:09:00,0.78775,0.78785,0.78775,0.7878,285400000.0
2008-01-31 21:10:00,0.7878,0.78785,0.78775,0.78775,318900000.0
2008-01-31 21:11:00,0.78775,0.78785,0.78765,0.78765,59000000.0
2008-01-31 21:12:00,0.78765,0.78765,0.78765,0.78765,62400000.0
2008-01-31 21:13:00,0.78765,0.7877,0.78725,0.78765,130300000.0
2008-01-31 21:14:00,0.78755,0.78785,0.78755,0.78785,98600000.0
2008-01-31 21:15:00,0.78785,0.78785,0.78755,0.78775,189900000.0
2008-01-31 21:16:00,0.78775,0.78775,0.78765,0.78775,24100000.0
2008-01-31 21:17:00,0.78775,0.78775,0.78765,0.78775,54500000.0
2008-01-31 21:18:00,0.78765,0.78805,0.78765,0.78775,138000000.0
2008-01-31 21:19:00,0.78775,0.78815,0.78775,0.78815,286800000.0
2008-01-31 21:20:00,0.78815,0.78815,0.78775,0.78785,109900000.0
2008-01-31 21:21:00,0.78785,0.7879,0.78775,0.78775,626200000.0
2008-01-31 21:22:00,0.78785,0.7884,0.78785,0.7879,194000000.0
2008-01-31 21:23:00,0.7879,0.7879,0.7878,0.7879,196099993.0
2008-01-31 21:24:00,0.7879,0.78795,0.78775,0.78795,279300000.0
2008-01-31 21:25:00,0.78795,0.78795,0.7878,0.7878,127200000.0
2008-01-31 21:26:00,0.7878,0.7878,0.7878,0.7878,50400000.0
2008-01-31 21:27:00,0.7879,0.78795,0.78775,0.7879,296900005.0
2008-01-31 21:28:00,0.7879,0.7879,0.7877,0.7877,59200000.0
2008-01-31 21:29:00,0.7879,0.7879,0.7879,0.7879,48000000.0
2008-01-31 21:30:00,0.7879,0.78855,0.7879,0.78835,122000000.0
2008-01-31 21:31:00,0.78835,0.78845,0.78785,0.78845,301300002.0
2008-01-31 21:32:00,0.78845,0.78845,0.7882,0.78825,104000000.0
2008-01-31 21:33:00,0.78825,0.78835,0.78815,0.7882,172000000.0
2008-01-31 21:34:00,0.7882,0.7884,0.7881,0.7882,80500000.0
2008-01-31 21:35:00,0.7882,0.78835,0.7882,0.7883,90100000.0
2008-01-31 21:36:00,0.7883,0.7883,0.7883,0.7883,50400000.0
2008-01-31 21:37:00,0.7883,0.7883,0.7881,0.7881,108300000.0
2008-01-31 21:38:00,0.7881,0.7882,0.78775,0.78785,212600000.0
2008-01-31 21:39:00,0.78785,0.7879,0.78775,0.7879,112900000.0
2008-01-31 21:40:00,0.7879,0.7879,0.7873,0.78765,156700000.0
2008-01-31 21:41:00,0.78765,0.7878,0.78735,0.78745,317400000.0
2008-01-31 21:42:00,0.78745,0.78755,0.78725,0.7873,305600000.0
2008-01-31 21:43:00,0.7873,0.78745,0.7873,0.78745,144100000.0
2008-01-31 21:44:00,0.78745,0.78745,0.7874,0.7874,72000000.0
2008-01-31 21:45:00,0.7874,0.78755,0.78735,0.7874,166200005.0
2008-01-31 21:46:00,0.7874,0.78745,0.7874,0.78745,109500000.0
2008-01-31 21:47:00,0.78745,0.78755,0.78735,0.78735,389399991.0
2008-01-31 21:48:00,0.78735,0.7875,0.78735,0.7875,122599997.0
2008-01-31 21:49:00,0.7875,0.7875,0.7875,0.7875,70100000.0
2008-01-31 21:50:00,0.7875,0.78805,0.78745,0.78765,229700000.0
2008-01-31 21:51:00,0.78765,0.78795,0.78755,0.7879,276000000.0
2008-01-31 21:52:00,0.78795,0.78795,0.78755,0.7878,193600000.0
2008-01-31 21:53:00,0.7878,0.7879,0.7878,0.7879,135200000.0
2008-01-31 21:54:00,0.7879,0.7879,0.7879,0.7879,28800000.0
2008-01-31 21:55:00,0.7879,0.78805,0.78785,0.78805,306999998.0
2008-01-31 21:56:00,0.788,0.78815,0.78775,0.78775,210800000.0
2008-01-31 21:57:00,0.78775,0.7883,0.78775,0.7883,245999999.0
2008-01-31 21:58:00,0.78815,0.78855,0.78795,0.78855,248999995.0
2008-01-31 21:59:00,0.78855,0.78875,0.78835,0.78875,240000000.0
2008-01-31 22:00:00,0.78875,0.78875,0.78815,0.78875,424400000.0
2008-01-31 22:01:00,0.78875,0.78905,0.78865,0.78885,165000000.0
2008-01-31 22:02:00,0.78885,0.78885,0.7887,0.78875,267200000.0
2008-01-31 22:03:00,0.78875,0.78885,0.78845,0.78855,137900000.0
2008-01-31 22:04:00,0.78855,0.78855,0.7882,0.7882,101000000.0
2008-01-31 22:05:00,0.78855,0.7887,0.78835,0.7885,174000000.0
2008-01-31 22:06:00,0.7885,0.7885,0.7882,0.7885,58100000.0
2008-01-31 22:07:00,0.7885,0.7885,0.7881,0.7885,74300000.0
2008-01-31 22:08:00,0.7885,0.78865,0.7885,0.78865,35200000.0
2008-01-31 22:09:00,0.78865,0.78865,0.7881,0.7884,309599997.0
2008-01-31 22:10:00,0.7884,0.7886,0.78835,0.78845,298400000.0
2008-01-31 22:11:00,0.7885,0.7885,0.78845,0.78845,76000000.0
2008-01-31 22:12:00,0.78845,0.78855,0.78845,0.78855,87200000.0
2008-01-31 22:13:00,0.78855,0.78855,0.7885,0.7885,52800000.0
2008-01-31 22:14:00,0.7885,0.7887,0.7884,0.7887,138400000.0
2008-01-31 22:15:00,0.7887,0.78885,0.78855,0.78885,190400000.0
2008-01-31 22:16:00,0.78885,0.78895,0.78885,0.78895,165100000.0
2008-01-31 22:17:00,0.78895,0.78915,0.78875,0.78885,122900000.0
2008-01-31 22:18:00,0.78885,0.78905,0.78875,0.78875,182100000.0
2008-01-31 22:19:00,0.78875,0.78915,0.78875,0.789,185500000.0
2008-01-31 22:20:00,0.789,0.7891,0.78875,0.7891,90500000.0
2008-01-31 22:21:00,0.78925,0.78925,0.78895,0.78895,357100000.0
2008-01-31 22:22:00,0.78895,0.78895,0.78885,0.78885,124800000.0
2008-01-31 22:23:00,0.78895,0.789,0.78885,0.78895,199200000.0
2008-01-31 22:24:00,0.78895,0.78895,0.78885,0.78885,329600000.0
2008-01-31 22:25:00,0.78885,0.789,0.78885,0.78885,84100000.0
2008-01-31 22:26:00,0.78885,0.78935,0.78885,0.78895,51800000.0
2008-01-31 22:27:00,0.78895,0.78915,0.78875,0.78895,77600000.0
2008-01-31 22:28:00,0.78895,0.78945,0.78885,0.78895,214800000.0
2008-01-31 22:29:00,0.78895,0.78945,0.78885,0.78895,139200000.0
2008-01-31 22:30:00,0.78895,0.78925,0.7889,0.78915,116000000.0
2008-01-31 22:31:00,0.78915,0.78915,0.78895,0.78915,187200000.0
2008-01-31 22:32:00,0.78915,0.78915,0.78895,0.78915,136500000.0
2008-01-31 22:33:00,0.78915,0.78915,0.78905,0.78905,180000000.0
2008-01-31 22:34:00,0.78905,0.78965,0.78905,0.7894,422999999.0
2008-01-31 22:35:00,0.78945,0.78945,0.78915,0.78935,364400000.0
2008-01-31 22:36:00,0.78945,0.78945,0.7891,0.78915,366600000.0
2008-01-31 22:37:00,0.78915,0.78935,0.78915,0.78935,194400000.0
2008-01-31 22:38:00,0.78935,0.78965,0.78935,0.78935,272800000.0
2008-01-31 22:39:00,0.78965,0.78965,0.78935,0.78945,346300000.0
2008-01-31 22:40:00,0.78945,0.78975,0.78945,0.78965,195200000.0
2008-01-31 22:41:00,0.78965,0.78965,0.78955,0.78955,60600000.0
2008-01-31 22:42:00,0.78965,0.78965,0.78955,0.78955,169600000.0
2008-01-31 22:43:00,0.78955,0.78955,0.78945,0.78945,105100000.0
2008-01-31 22:44:00,0.78945,0.78965,0.78945,0.78965,184900000.0
2008-01-31 22:45:00,0.78965,0.78965,0.7895,0.7895,49800000.0
2008-01-31 22:46:00,0.7895,0.78955,0.78945,0.78945,82400000.0
2008-01-31 22:47:00,0.78945,0.78945,0.78945,0.78945,64800000.0
2008-01-31 22:48:00,0.78945,0.78955,0.7894,0.78945,113200000.0
2008-01-31 22:49:00,0.78945,0.78945,0.7894,0.7894,241600000.0
2008-01-31 22:50:00,0.7894,0.7894,0.7894,0.7894,48000000.0
2008-01-31 22:51:00,0.7894,0.78945,0.7894,0.78945,159500000.0
2008-01-31 22:52:00,0.78945,0.78945,0.7894,0.78945,75700000.0
2008-01-31 22:53:00,0.78945,0.78945,0.78885,0.78905,562600000.0
2008-01-31 22:54:00,0.78905,0.78905,0.78735,0.78795,637600000.0
2008-01-31 22:55:00,0.78795,0.78925,0.78795,0.78895,783000000.0
2008-01-31 22:56:00,0.78895,0.78905,0.78875,0.78875,585600000.0
2008-01-31 22:57:00,0.78875,0.7889,0.78805,0.78825,922699996.0
2008-01-31 22:58:00,0.78825,0.7887,0.78825,0.78845,587500000.0
2008-01-31 22:59:00,0.78845,0.7885,0.7884,0.7884,271200000.0
2008-01-31 23:00:00,0.7884,0.78845,0.7883,0.78845,192900000.0
2008-01-31 23:01:00,0.78845,0.78845,0.78815,0.78825,204300000.0
2008-01-31 23:02:00,0.78825,0.78825,0.78805,0.78825,424800000.0
2008-01-31 23:03:00,0.78825,0.78845,0.78825,0.78845,334400000.0
2008-01-31 23:04:00,0.78845,0.78855,0.78815,0.78855,333900000.0
2008-01-31 23:05:00,0.78855,0.78875,0.78825,0.78875,312400000.0
2008-01-31 23:06:00,0.78875,0.78885,0.78875,0.78885,396000000.0
2008-01-31 23:07:00,0.78885,0.78885,0.78865,0.78875,268800000.0
2008-01-31 23:08:00,0.78875,0.78875,0.78865,0.78875,381800000.0
2008-01-31 23:09:00,0.78875,0.78875,0.78865,0.78865,143200000.0
2008-01-31 23:10:00,0.7886,0.78865,0.78835,0.7886,133900000.0
2008-01-31 23:11:00,0.78865,0.78865,0.7886,0.7886,168100000.0
2008-01-31 23:12:00,0.7886,0.7888,0.7886,0.78875,31200000.0
2008-01-31 23:13:00,0.78875,0.78875,0.78795,0.78805,387800000.0
2008-01-31 23:14:00,0.78805,0.7882,0.78805,0.78815,104100000.0
2008-01-31 23:15:00,0.78805,0.78805,0.78805,0.78805,53800000.0
2008-01-31 23:16:00,0.7881,0.7881,0.78795,0.78795,285600000.0
2008-01-31 23:17:00,0.78805,0.78805,0.78755,0.78755,319500000.0
2008-01-31 23:18:00,0.78755,0.7879,0.78755,0.78775,192800000.0
2008-01-31 23:19:00,0.78775,0.78795,0.7877,0.78775,165600000.0
2008-01-31 23:20:00,0.78775,0.78775,0.78735,0.78735,339600000.0
2008-01-31 23:21:00,0.78745,0.78755,0.7874,0.7874,153600000.0
2008-01-31 23:22:00,0.7874,0.78785,0.7874,0.78785,148800000.0
2008-01-31 23:23:00,0.78795,0.78795,0.78785,0.78785,280000000.0
2008-01-31 23:24:00,0.78785,0.78785,0.7877,0.78785,64800000.0
2008-01-31 23:25:00,0.78785,0.78785,0.78765,0.78775,122400000.0
2008-01-31 23:26:00,0.78775,0.78785,0.7877,0.7877,64100000.0
2008-01-31 23:27:00,0.7877,0.78785,0.78765,0.78785,136300000.0
2008-01-31 23:28:00,0.78785,0.7883,0.78765,0.7883,316800000.0
2008-01-31 23:29:00,0.7883,0.7888,0.7883,0.7888,315000000.0
2008-01-31 23:30:00,0.7888,0.7888,0.7884,0.7885,276000000.0
2008-01-31 23:31:00,0.7885,0.7887,0.7885,0.7886,148000000.0
2008-01-31 23:32:00,0.7886,0.7886,0.78835,0.78835,104800000.0
2008-01-31 23:33:00,0.78835,0.7885,0.78835,0.78835,101100000.0
2008-01-31 23:34:00,0.78835,0.78835,0.78835,0.78835,34300000.0
2008-01-31 23:35:00,0.78835,0.7886,0.78825,0.78855,97300000.0
2008-01-31 23:36:00,0.7885,0.78875,0.78805,0.7883,265600000.0
2008-01-31 23:37:00,0.7883,0.7883,0.7882,0.7882,156100000.0
2008-01-31 23:38:00,0.7882,0.7882,0.7878,0.788,204500000.0
2008-01-31 23:39:00,0.788,0.7881,0.7879,0.78805,222200000.0
2008-01-31 23:40:00,0.7881,0.7882,0.78805,0.7882,238500000.0
2008-01-31 23:41:00,0.7882,0.7882,0.7882,0.7882,89600000.0
2008-01-31 23:42:00,0.7882,0.78835,0.7879,0.78835,130600000.0
2008-01-31 23:43:00,0.78835,0.78835,0.78785,0.78785,228000000.0
2008-01-31 23:44:00,0.78785,0.788,0.78785,0.7879,217600000.0
2008-01-31 23:45:00,0.7879,0.788,0.7878,0.7879,204800000.0
2008-01-31 23:46:00,0.7879,0.78815,0.7878,0.7879,133600000.0
2008-01-31 23:47:00,0.7879,0.7879,0.78785,0.78785,282600000.0
2008-01-31 23:48:00,0.7878,0.7882,0.7878,0.7879,287100000.0
2008-01-31 23:49:00,0.7879,0.7879,0.7877,0.7877,172000000.0
2008-01-31 23:50:00,0.7877,0.7879,0.7876,0.7876,243200000.0
2008-01-31 23:51:00,0.7876,0.78765,0.78755,0.78765,238500000.0
2008-01-31 23:52:00,0.78765,0.78775,0.7876,0.78765,174700000.0
2008-01-31 23:53:00,0.7876,0.78765,0.7875,0.7876,117100000.0
2008-01-31 23:54:00,0.7876,0.7876,0.78735,0.78745,187100000.0
2008-01-31 23:55:00,0.78745,0.7875,0.78725,0.7875,140000000.0
2008-01-31 23:56:00,0.7875,0.7875,0.7873,0.7875,133400000.0
2008-01-31 23:57:00,0.7875,0.7876,0.78735,0.7876,191400000.0
2008-01-31 23:58:00,0.78755,0.7876,0.78735,0.78755,133000000.0
2008-01-31 23:59:00,0.78755,0.7876,0.7875,0.7875,156800000.0
2008-02-01 00:00:00,0.7875,0.7875,0.787,0.78725,177300000.0
2008-02-01 00:01:00,0.78725,0.7874,0.7871,0.7873,196800000.0
2008-02-01 00:02:00,0.7873,0.78745,0.78715,0.78745,262300000.0
2008-02-01 00:03:00,0.7875,0.7875,0.7873,0.7875,268200000.0
2008-02-01 00:04:00,0.7875,0.7876,0.7872,0.7873,267700000.0
2008-02-01 00:05:00,0.7873,0.7878,0.78725,0.7878,338400000.0
2008-02-01 00:06:00,0.7878,0.7878,0.78755,0.78755,223200000.0
2008-02-01 00:07:00,0.78755,0.78755,0.78745,0.7875,253600000.0
2008-02-01 00:08:00,0.7875,0.7877,0.7875,0.7876,240800000.0
2008-02-01 00:09:00,0.7876,0.7876,0.7876,0.7876,272700000.0
2008-02-01 00:10:00,0.7876,0.7876,0.7876,0.7876,183200000.0
2008-02-01 00:11:00,0.7876,0.7876,0.7876,0.7876,207200000.0
2008-02-01 00:12:00,0.7876,0.7876,0.7876,0.7876,295200000.0
2008-02-01 00:13:00,0.7876,0.78775,0.7876,0.78775,284000000.0
2008-02-01 00:14:00,0.7877,0.7877,0.7877,0.7877,107200000.0
2008-02-01 00:15:00,0.7877,0.78775,0.78765,0.7877,155200000.0
2008-02-01 00:16:00,0.7876,0.7877,0.7872,0.7873,98400000.0
2008-02-01 00:17:00,0.7875,0.7875,0.7872,0.7872,202000000.0
2008-02-01 00:18:00,0.7872,0.78735,0.78715,0.78715,206400000.0
2008-02-01 00:19:00,0.78715,0.78725,0.7871,0.78725,169600000.0
2008-02-01 00:20:00,0.78725,0.7873,0.7872,0.78725,60000000.0
2008-02-01 00:21:00,0.78725,0.7873,0.78725,0.7873,52000000.0
2008-02-01 00:22:00,0.7874,0.7874,0.78735,0.78735,28000000.0
2008-02-01 00:23:00,0.78735,0.78735,0.78735,0.78735,8000000.0
2008-02-01 00:24:00,0.78705,0.78735,0.78705,0.78725,90100000.0
2008-02-01 00:25:00,0.78725,0.78735,0.78725,0.78735,105600000.0
2008-02-01 00:26:00,0.78735,0.78735,0.7872,0.7872,101600000.0
2008-02-01 00:27:00,0.7872,0.7872,0.7872,0.7872,65600000.0
2008-02-01 00:28:00,0.7872,0.7872,0.7872,0.7872,60000000.0
2008-02-01 00:29:00,0.7872,0.7872,0.7871,0.7871,61800000.0
2008-02-01 00:30:00,0.7871,0.78735,0.7871,0.7872,169100000.0
2008-02-01 00:31:00,0.7872,0.7872,0.7867,0.78705,156400000.0
2008-02-01 00:32:00,0.7871,0.7871,0.78705,0.78705,76500000.0
2008-02-01 00:33:00,0.78689,0.78698,0.7867,0.78694,240999995.0
2008-02-01 00:34:00,0.78695,0.78715,0.78695,0.78715,57400000.0
2008-02-01 00:35:00,0.78715,0.7872,0.787,0.7872,192000000.0
2008-02-01 00:36:00,0.7872,0.7872,0.787,0.78715,54800000.0
2008-02-01 00:37:00,0.78715,0.7872,0.787,0.7872,17800000.0
2008-02-01 00:38:00,0.7871,0.7872,0.7871,0.78715,129500000.0
2008-02-01 00:39:00,0.78715,0.7872,0.78715,0.7872,81600000.0
2008-02-01 00:40:00,0.78712,0.78751,0.78712,0.78732,216000000.0
2008-02-01 00:41:00,0.78732,0.78732,0.78693,0.78725,186200000.0
2008-02-01 00:42:00,0.78705,0.78715,0.78705,0.78715,58400000.0
2008-02-01 00:43:00,0.78715,0.78715,0.78685,0.78685,43700000.0
2008-02-01 00:44:00,0.78685,0.78735,0.7868,0.7868,236800000.0
2008-02-01 00:45:00,0.7868,0.78735,0.7868,0.78685,236400000.0
2008-02-01 00:46:00,0.78685,0.7869,0.7868,0.7869,133800000.0
2008-02-01 00:47:00,0.7869,0.78715,0.7868,0.7871,198400000.0
2008-02-01 00:48:00,0.7871,0.7871,0.7871,0.7871,149600000.0
2008-02-01 00:49:00,0.7871,0.7871,0.787,0.787,158600000.0
2008-02-01 00:50:00,0.78688,0.78743,0.78677,0.78706,715000005.0
2008-02-01 00:51:00,0.7868,0.7868,0.7868,0.7868,78000000.0
2008-02-01 00:52:00,0.7868,0.78715,0.7868,0.78715,106800000.0
2008-02-01 00:53:00,0.78715,0.78715,0.7871,0.78715,151700000.0
2008-02-01 00:54:00,0.78715,0.78715,0.78675,0.7869,202600000.0
2008-02-01 00:55:00,0.7869,0.7869,0.7865,0.7868,304900000.0
2008-02-01 00:56:00,0.7868,0.78685,0.78655,0.7868,177100000.0
2008-02-01 00:57:00,0.7868,0.78685,0.78655,0.7866,178500000.0
2008-02-01 00:58:00,0.7866,0.78695,0.78655,0.78675,216800000.0
2008-02-01 00:59:00,0.78675,0.78675,0.78655,0.78655,155200000.0
2008-02-01 01:00:00,0.78665,0.78675,0.78655,0.78655,217400000.0
2008-02-01 01:01:00,0.78655,0.78665,0.78655,0.7866,157000000.0
2008-02-01 01:02:00,0.78665,0.78665,0.78645,0.78645,41700000.0
2008-02-01 01:03:00,0.78645,0.78645,0.7864,0.78645,53600000.0
2008-02-01 01:04:00,0.78645,0.78665,0.78645,0.78665,78300000.0
2008-02-01 01:05:00,0.78665,0.7867,0.78645,0.78665,105600000.0
2008-02-01 01:06:00,0.7867,0.7867,0.7866,0.7866,51200000.0
2008-02-01 01:07:00,0.7866,0.7866,0.7866,0.7866,47000000.0
2008-02-01 01:08:00,0.7866,0.7869,0.7864,0.7866,146300000.0
2008-02-01 01:09:00,0.7866,0.7867,0.7866,0.7866,108200000.0
2008-02-01 01:10:00,0.7866,0.7869,0.7866,0.7867,83200000.0
2008-02-01 01:11:00,0.7867,0.78705,0.7867,0.7869,134300000.0
2008-02-01 01:12:00,0.78705,0.78705,0.787,0.787,166400000.0
2008-02-01 01:13:00,0.787,0.7871,0.787,0.7871,150400000.0
2008-02-01 01:14:00,0.7871,0.7871,0.7869,0.7869,117800000.0
2008-02-01 01:15:00,0.7871,0.7871,0.7868,0.7871,153100000.0
2008-02-01 01:16:00,0.7868,0.7871,0.7868,0.78705,103200000.0
2008-02-01 01:17:00,0.7871,0.7871,0.7869,0.78695,95800000.0
2008-02-01 01:18:00,0.78695,0.78695,0.7869,0.78695,52800000.0
2008-02-01 01:19:00,0.78695,0.78705,0.78695,0.787,92000000.0
2008-02-01 01:20:00,0.7869,0.78725,0.7868,0.78725,111400000.0
2008-02-01 01:21:00,0.78725,0.7875,0.78715,0.78725,246500000.0
2008-02-01 01:22:00,0.78705,0.7875,0.78705,0.78725,243200000.0
2008-02-01 01:23:00,0.78725,0.7873,0.78725,0.78725,140800000.0
2008-02-01 01:24:00,0.7872,0.78765,0.7872,0.7876,204800000.0
2008-02-01 01:25:00,0.7876,0.7877,0.7875,0.7875,259600000.0
2008-02-01 01:26:00,0.7875,0.7875,0.7875,0.7875,112800000.0
2008-02-01 01:27:00,0.7875,0.78785,0.7871,0.7873,155900000.0
2008-02-01 01:28:00,0.7873,0.78785,0.7871,0.78785,230400000.0
2008-02-01 01:29:00,0.78785,0.7884,0.7878,0.7884,230400000.0
2008-02-01 01:30:00,0.7884,0.7886,0.78805,0.78815,642499995.0
2008-02-01 01:31:00,0.78815,0.7883,0.7877,0.78775,358700000.0
2008-02-01 01:32:00,0.7877,0.788,0.78765,0.788,270900000.0
2008-02-01 01:33:00,0.788,0.7882,0.78775,0.7881,265400001.0
2008-02-01 01:34:00,0.7881,0.78825,0.78805,0.7881,446499998.0
2008-02-01 01:35:00,0.7881,0.7882,0.7876,0.78775,286000000.0
2008-02-01 01:36:00,0.78775,0.788,0.7877,0.788,242900000.0
2008-02-01 01:37:00,0.788,0.788,0.78785,0.78785,100800000.0
2008-02-01 01:38:00,0.7876,0.788,0.7875,0.788,112000000.0
2008-02-01 01:39:00,0.78795,0.78795,0.7875,0.7875,182400000.0
2008-02-01 01:40:00,0.78775,0.78775,0.7875,0.78775,59700000.0
2008-02-01 01:41:00,0.78775,0.788,0.78775,0.7879,176000000.0
2008-02-01 01:42:00,0.7879,0.788,0.78755,0.78785,130600000.0
2008-02-01 01:43:00,0.78785,0.7879,0.78725,0.7877,56400000.0
2008-02-01 01:44:00,0.78755,0.7877,0.78755,0.7877,53100000.0
2008-02-01 01:45:00,0.7877,0.7877,0.7877,0.7877,45600000.0
2008-02-01 01:46:00,0.7877,0.7877,0.78755,0.7877,37000000.0
2008-02-01 01:47:00,0.7877,0.7879,0.7876,0.78785,152800000.0
2008-02-01 01:48:00,0.78785,0.78785,0.78755,0.78755,102400000.0
2008-02-01 01:49:00,0.78755,0.78755,0.78745,0.78745,197600000.0
2008-02-01 01:50:00,0.78745,0.78745,0.7873,0.7873,115200000.0
2008-02-01 01:51:00,0.7874,0.7874,0.787,0.7872,199600000.0
2008-02-01 01:52:00,0.787,0.787,0.787,0.787,68000000.0
2008-02-01 01:53:00,0.787,0.78705,0.78635,0.78705,92500000.0
2008-02-01 01:54:00,0.78705,0.78705,0.787,0.787,203200000.0
2008-02-01 01:55:00,0.787,0.78705,0.787,0.78705,246400000.0
2008-02-01 01:56:00,0.78705,0.78705,0.787,0.787,164800000.0
2008-02-01 01:57:00,0.787,0.78705,0.7868,0.78705,98800000.0
2008-02-01 01:58:00,0.78705,0.78725,0.7868,0.78725,227399996.0
2008-02-01 01:59:00,0.78725,0.78725,0.78685,0.78685,202400000.0
2008-02-01 02:00:00,0.78685,0.78685,0.7866,0.7868,249600000.0
2008-02-01 02:01:00,0.7868,0.78695,0.7868,0.78695,320800000.0
2008-02-01 02:02:00,0.7869,0.78695,0.7866,0.78695,197600000.0
2008-02-01 02:03:00,0.78695,0.78695,0.7866,0.7867,148000000.0
2008-02-01 02:04:00,0.7867,0.7867,0.7866,0.7866,64800000.0
2008-02-01 02:05:00,0.7866,0.7868,0.7866,0.7868,212000000.0
2008-02-01 02:06:00,0.7868,0.7868,0.7864,0.7865,179200000.0
2008-02-01 02:07:00,0.7865,0.7867,0.7864,0.7867,137800000.0
2008-02-01 02:08:00,0.7866,0.7868,0.7866,0.7868,353200000.0
2008-02-01 02:09:00,0.7868,0.7868,0.78655,0.78655,106900000.0
2008-02-01 02:10:00,0.78655,0.7867,0.78645,0.7865,149100000.0
2008-02-01 02:11:00,0.7865,0.7867,0.7865,0.7866,101100000.0
2008-02-01 02:12:00,0.7866,0.78665,0.78655,0.78655,100600000.0
2008-02-01 02:13:00,0.78655,0.78655,0.7865,0.7865,124800000.0
2008-02-01 02:14:00,0.7865,0.7865,0.78635,0.78635,187400000.0
2008-02-01 02:15:00,0.78635,0.7864,0.78575,0.78625,229100000.0
2008-02-01 02:16:00,0.78625,0.78635,0.7861,0.7863,154700000.0
2008-02-01 02:17:00,0.7862,0.7863,0.78615,0.7862,58800000.0
2008-02-01 02:18:00,0.7862,0.78625,0.7861,0.7862,115400000.0
2008-02-01 02:19:00,0.7862,0.7862,0.7862,0.7862,143800000.0
2008-02-01 02:20:00,0.7862,0.7864,0.7862,0.7864,90800000.0
2008-02-01 02:21:00,0.7863,0.78665,0.7863,0.78665,215200000.0
2008-02-01 02:22:00,0.78665,0.78665,0.7865,0.78655,140800000.0
2008-02-01 02:23:00,0.78655,0.787,0.78645,0.7867,167700000.0
2008-02-01 02:24:00,0.7867,0.7868,0.78665,0.7867,59400000.0
2008-02-01 02:25:00,0.7867,0.7872,0.7867,0.7871,273300000.0
2008-02-01 02:26:00,0.78705,0.7871,0.7869,0.7869,51600000.0
2008-02-01 02:27:00,0.7869,0.7869,0.78685,0.78685,31800000.0
2008-02-01 02:28:00,0.78685,0.78695,0.7868,0.78695,189200000.0
2008-02-01 02:29:00,0.78695,0.787,0.7867,0.787,77100000.0
2008-02-01 02:30:00,0.787,0.787,0.78675,0.7869,117800000.0
2008-02-01 02:31:00,0.7869,0.787,0.7869,0.78695,252000000.0
2008-02-01 02:32:00,0.78695,0.78695,0.7867,0.78695,42200000.0
2008-02-01 02:33:00,0.78695,0.787,0.78695,0.787,103400000.0
2008-02-01 02:34:00,0.78695,0.7871,0.7869,0.7869,70400000.0
2008-02-01 02:35:00,0.7869,0.787,0.7869,0.787,28800000.0
2008-02-01 02:36:00,0.787,0.787,0.787,0.787,48000000.0
2008-02-01 02:37:00,0.787,0.7871,0.787,0.7871,170400000.0
2008-02-01 02:38:00,0.7871,0.7871,0.78675,0.7868,96500000.0
2008-02-01 02:39:00,0.7868,0.787,0.7863,0.7866,252600000.0
2008-02-01 02:40:00,0.78655,0.7866,0.7865,0.7865,101000000.0
2008-02-01 02:41:00,0.7865,0.78655,0.7865,0.78655,52800000.0
2008-02-01 02:42:00,0.78655,0.7866,0.7865,0.78655,105600000.0
2008-02-01 02:43:00,0.78655,0.78665,0.78655,0.7866,125600000.0
2008-02-01 02:44:00,0.7866,0.78665,0.7866,0.78665,204800000.0
2008-02-01 02:45:00,0.78665,0.78675,0.78665,0.78675,84600000.0
2008-02-01 02:46:00,0.7867,0.78705,0.7865,0.787,122700000.0
2008-02-01 02:47:00,0.787,0.7871,0.7864,0.7867,431499997.0
2008-02-01 02:48:00,0.7867,0.7867,0.78645,0.78665,226099999.0
2008-02-01 02:49:00,0.78665,0.7869,0.78645,0.78645,210600000.0
2008-02-01 02:50:00,0.78645,0.78645,0.7864,0.78645,123600000.0
2008-02-01 02:51:00,0.78635,0.78645,0.78635,0.78635,108000000.0
2008-02-01 02:52:00,0.7864,0.78645,0.7864,0.7864,106000000.0
2008-02-01 02:53:00,0.7864,0.78645,0.7862,0.78635,234100000.0
2008-02-01 02:54:00,0.7863,0.78655,0.7863,0.78655,418799996.0
2008-02-01 02:55:00,0.78655,0.78655,0.7864,0.78645,169000000.0
2008-02-01 02:56:00,0.78645,0.78665,0.7864,0.78665,164000000.0
2008-02-01 02:57:00,0.78665,0.78665,0.78655,0.7866,112100000.0
2008-02-01 02:58:00,0.78655,0.7866,0.7865,0.78655,127800000.0
2008-02-01 02:59:00,0.78645,0.78665,0.78645,0.78645,227200000.0
2008-02-01 03:00:00,0.7865,0.78655,0.7861,0.78625,254500000.0
2008-02-01 03:01:00,0.78625,0.7864,0.7861,0.7864,381600000.0
2008-02-01 03:02:00,0.7864,0.7864,0.7863,0.7863,41600000.0
2008-02-01 03:03:00,0.7863,0.7865,0.7862,0.7865,86700000.0
2008-02-01 03:04:00,0.7865,0.7865,0.7862,0.78635,36000000.0
2008-02-01 03:05:00,0.7862,0.78665,0.7862,0.78665,42600000.0
2008-02-01 03:06:00,0.78665,0.7867,0.78645,0.7867,65100000.0
2008-02-01 03:07:00,0.78665,0.7867,0.78665,0.7867,77900000.0
2008-02-01 03:08:00,0.7867,0.7867,0.78635,0.7865,283100000.0
2008-02-01 03:09:00,0.78655,0.7866,0.78635,0.7865,138000000.0
2008-02-01 03:10:00,0.7865,0.78665,0.78645,0.78645,119200000.0
2008-02-01 03:11:00,0.7865,0.7867,0.7865,0.7866,232500000.0
2008-02-01 03:12:00,0.7866,0.7868,0.7866,0.7866,118400000.0
2008-02-01 03:13:00,0.7866,0.7868,0.7864,0.7868,120300000.0
2008-02-01 03:14:00,0.7868,0.7869,0.78675,0.7869,92000000.0
2008-02-01 03:15:00,0.7869,0.7869,0.78675,0.78675,136000000.0
2008-02-01 03:16:00,0.7869,0.787,0.7867,0.787,104100000.0
2008-02-01 03:17:00,0.787,0.787,0.78695,0.787,134400000.0
2008-02-01 03:18:00,0.78695,0.787,0.7869,0.787,131499997.0
2008-02-01 03:19:00,0.7868,0.787,0.7868,0.787,110299999.0
2008-02-01 03:20:00,0.78695,0.787,0.7869,0.7869,121600000.0
2008-02-01 03:21:00,0.7869,0.7869,0.78665,0.78675,88600000.0
2008-02-01 03:22:00,0.7868,0.7869,0.7863,0.7868,161600000.0
2008-02-01 03:23:00,0.7868,0.787,0.7867,0.78695,213400000.0
2008-02-01 03:24:00,0.78695,0.78695,0.7868,0.7868,54400000.0
2008-02-01 03:25:00,0.7868,0.7868,0.7866,0.7867,269399999.0
2008-02-01 03:26:00,0.7867,0.7867,0.78665,0.7867,85600000.0
2008-02-01 03:27:00,0.7867,0.7867,0.7866,0.7867,100000000.0
2008-02-01 03:28:00,0.7867,0.78675,0.7867,0.78675,118400000.0
2008-02-01 03:29:00,0.78675,0.7869,0.7867,0.78675,57300000.0
2008-02-01 03:30:00,0.78675,0.7869,0.7867,0.78685,130000000.0
2008-02-01 03:31:00,0.7867,0.78685,0.7867,0.78685,45200000.0
2008-02-01 03:32:00,0.7867,0.78685,0.7867,0.78685,37100000.0
2008-02-01 03:33:00,0.7867,0.78685,0.7867,0.78685,26600000.0
2008-02-01 03:34:00,0.78685,0.78685,0.78675,0.7868,186600000.0
2008-02-01 03:35:00,0.7868,0.7869,0.7866,0.78685,65600000.0
2008-02-01 03:36:00,0.7867,0.7869,0.7867,0.7867,84600000.0
2008-02-01 03:37:00,0.7867,0.78685,0.7867,0.78685,35200000.0
2008-02-01 03:38:00,0.78685,0.7869,0.78685,0.78685,48000000.0
2008-02-01 03:39:00,0.78685,0.78685,0.7867,0.78685,59800000.0
2008-02-01 03:40:00,0.78685,0.787,0.78685,0.78695,84000000.0
2008-02-01 03:41:00,0.78695,0.787,0.7868,0.7869,47200000.0
2008-02-01 03:42:00,0.7869,0.7873,0.7869,0.7871,183700000.0
2008-02-01 03:43:00,0.7871,0.7871,0.7868,0.78705,32800000.0
2008-02-01 03:44:00,0.78705,0.7871,0.7868,0.7871,88300000.0
2008-02-01 03:45:00,0.7871,0.7871,0.787,0.78705,52000000.0
2008-02-01 03:46:00,0.78705,0.7871,0.7866,0.7866,93100000.0
2008-02-01 03:47:00,0.7866,0.7869,0.7866,0.7869,50400000.0
2008-02-01 03:48:00,0.7869,0.7871,0.7869,0.787,53400000.0
2008-02-01 03:49:00,0.787,0.7872,0.7868,0.78705,55700000.0
2008-02-01 03:50:00,0.78705,0.7872,0.78705,0.7872,81600000.0
2008-02-01 03:51:00,0.7872,0.7878,0.7871,0.7878,79500000.0
2008-02-01 03:52:00,0.7878,0.7878,0.78745,0.7876,80800000.0
2008-02-01 03:53:00,0.78745,0.7876,0.78745,0.78745,36000000.0
2008-02-01 03:54:00,0.78745,0.7876,0.7872,0.7876,51000000.0
2008-02-01 03:55:00,0.7876,0.7877,0.7873,0.7877,102400000.0
2008-02-01 03:56:00,0.7877,0.7877,0.78745,0.78745,78200000.0
2008-02-01 03:57:00,0.78745,0.7876,0.7873,0.7874,79400000.0
2008-02-01 03:58:00,0.7874,0.7878,0.7874,0.7878,170100000.0
2008-02-01 03:59:00,0.7878,0.7878,0.78765,0.78765,60400000.0
2008-02-01 04:00:00,0.78765,0.7879,0.78765,0.7879,122200000.0
2008-02-01 04:01:00,0.7879,0.7879,0.78775,0.7878,78400000.0
2008-02-01 04:02:00,0.7878,0.788,0.7878,0.7879,71800000.0
2008-02-01 04:03:00,0.7879,0.788,0.78765,0.788,66600000.0
2008-02-01 04:04:00,0.788,0.7882,0.788,0.7882,64400000.0
2008-02-01 04:05:00,0.7882,0.7883,0.7882,0.7882,51800000.0
2008-02-01 04:06:00,0.7882,0.7882,0.7881,0.7882,51200000.0
2008-02-01 04:07:00,0.7882,0.7882,0.7877,0.7882,40300000.0
2008-02-01 04:08:00,0.7882,0.7882,0.78795,0.7881,32600000.0
2008-02-01 04:09:00,0.7881,0.7881,0.78795,0.7881,11500000.0
2008-02-01 04:10:00,0.7881,0.7881,0.78795,0.7881,19900000.0
2008-02-01 04:11:00,0.7881,0.7881,0.7879,0.7881,41000000.0
2008-02-01 04:12:00,0.7881,0.7881,0.7879,0.7881,46800000.0
2008-02-01 04:13:00,0.7881,0.7881,0.78795,0.78795,60800000.0
2008-02-01 04:14:00,0.7881,0.7881,0.78785,0.7881,88800000.0
2008-02-01 04:15:00,0.7881,0.7882,0.7881,0.7882,63200000.0
2008-02-01 04:16:00,0.7882,0.7882,0.7881,0.7882,68000000.0
2008-02-01 04:17:00,0.7882,0.7882,0.788,0.7882,55400000.0
2008-02-01 04:18:00,0.7882,0.7882,0.7882,0.7882,44800000.0
2008-02-01 04:19:00,0.7882,0.7882,0.7882,0.7882,30400000.0
2008-02-01 04:20:00,0.7882,0.7882,0.78795,0.7882,33300000.0
2008-02-01 04:21:00,0.78795,0.7882,0.78795,0.788,28000000.0
2008-02-01 04:22:00,0.788,0.788,0.7878,0.7878,42600000.0
2008-02-01 04:23:00,0.7879,0.788,0.7879,0.788,68000000.0
2008-02-01 04:24:00,0.788,0.7882,0.7876,0.7877,135600000.0
2008-02-01 04:25:00,0.7877,0.7882,0.7875,0.788,95400000.0
2008-02-01 04:26:00,0.788,0.788,0.7872,0.7875,263100000.0
2008-02-01 04:27:00,0.7875,0.7877,0.78735,0.7875,309000000.0
2008-02-01 04:28:00,0.7874,0.7875,0.7874,0.7875,198600000.0
2008-02-01 04:29:00,0.7875,0.7875,0.7874,0.7875,68000000.0
2008-02-01 04:30:00,0.78745,0.7877,0.78745,0.7877,116800000.0
2008-02-01 04:31:00,0.7877,0.7877,0.78765,0.78765,40800000.0
2008-02-01 04:32:00,0.78765,0.78765,0.7874,0.78765,36800000.0
2008-02-01 04:33:00,0.7874,0.78765,0.7874,0.78765,46400000.0
2008-02-01 04:34:00,0.78765,0.7878,0.78765,0.7878,24800000.0
2008-02-01 04:35:00,0.7878,0.7878,0.78765,0.78765,64800000.0
2008-02-01 04:36:00,0.78765,0.78785,0.78765,0.78785,50400000.0
2008-02-01 04:37:00,0.78785,0.7879,0.7878,0.7878,150000000.0
2008-02-01 04:38:00,0.7878,0.7878,0.7878,0.7878,29600000.0
2008-02-01 04:39:00,0.7878,0.7879,0.7878,0.78785,84000000.0
2008-02-01 04:40:00,0.7878,0.7878,0.7876,0.7876,23200000.0
2008-02-01 04:41:00,0.7877,0.7879,0.7877,0.7878,68700000.0
2008-02-01 04:42:00,0.7878,0.7879,0.7878,0.7878,41700000.0
2008-02-01 04:43:00,0.7878,0.7878,0.7878,0.7878,31200000.0
2008-02-01 04:44:00,0.7878,0.7878,0.7878,0.7878,19200000.0
2008-02-01 04:45:00,0.7878,0.7878,0.7875,0.7875,53700000.0
2008-02-01 04:46:00,0.7878,0.7879,0.78775,0.7879,49200000.0
2008-02-01 04:47:00,0.7879,0.7879,0.7876,0.7876,58900000.0
2008-02-01 04:48:00,0.7876,0.7876,0.7875,0.7876,81700000.0
2008-02-01 04:49:00,0.7876,0.7879,0.7876,0.78785,145500000.0
2008-02-01 04:50:00,0.78785,0.7879,0.78775,0.7879,83700000.0
2008-02-01 04:51:00,0.7879,0.7879,0.78785,0.7879,34600000.0
2008-02-01 04:52:00,0.7875,0.7882,0.7875,0.7881,162800000.0
2008-02-01 04:53:00,0.7882,0.7882,0.7878,0.78805,63200000.0
2008-02-01 04:54:00,0.788,0.78805,0.788,0.78805,82700000.0
2008-02-01 04:55:00,0.78805,0.78805,0.78805,0.78805,40000000.0
2008-02-01 04:56:00,0.78805,0.7882,0.78805,0.7881,45700000.0
2008-02-01 04:57:00,0.7881,0.7882,0.78785,0.78805,124400000.0
2008-02-01 04:58:00,0.78805,0.7882,0.78795,0.78805,215900000.0
2008-02-01 04:59:00,0.788,0.78815,0.7877,0.7881,154099995.0
2008-02-01 05:00:00,0.7881,0.7881,0.78805,0.78805,67200000.0
2008-02-01 05:01:00,0.78805,0.78805,0.7878,0.78805,55100000.0
2008-02-01 05:02:00,0.78785,0.78805,0.78785,0.78805,99800000.0
2008-02-01 05:03:00,0.78805,0.7882,0.78785,0.7882,278900000.0
2008-02-01 05:04:00,0.7882,0.7882,0.78815,0.7882,103200000.0
2008-02-01 05:05:00,0.7882,0.7882,0.7881,0.7882,87300000.0
2008-02-01 05:06:00,0.7881,0.7882,0.7881,0.7882,36000000.0
2008-02-01 05:07:00,0.78815,0.78835,0.78815,0.78835,36800000.0
2008-02-01 05:08:00,0.78835,0.78835,0.7881,0.7881,112000000.0
2008-02-01 05:09:00,0.78835,0.78835,0.78815,0.78835,116800000.0
2008-02-01 05:10:00,0.78835,0.78865,0.78835,0.7886,162400000.0
2008-02-01 05:11:00,0.7886,0.78865,0.7886,0.7886,121600000.0
2008-02-01 05:12:00,0.7886,0.7893,0.78845,0.78905,392800001.0
2008-02-01 05:13:00,0.78905,0.7893,0.789,0.789,370599997.0
2008-02-01 05:14:00,0.78905,0.7891,0.789,0.78905,135999999.0
2008-02-01 05:15:00,0.78905,0.7891,0.78905,0.78905,125900000.0
2008-02-01 05:16:00,0.7891,0.7895,0.789,0.7892,281900000.0
2008-02-01 05:17:00,0.7892,0.7892,0.7892,0.7892,67200000.0
2008-02-01 05:18:00,0.7892,0.7892,0.78915,0.78915,91200000.0
2008-02-01 05:19:00,0.78915,0.7892,0.7889,0.78905,326000000.0
2008-02-01 05:20:00,0.78905,0.78905,0.7885,0.7885,244800000.0
2008-02-01 05:21:00,0.7885,0.7888,0.788,0.7888,371700000.0
2008-02-01 05:22:00,0.7888,0.7888,0.7885,0.78855,300400000.0
2008-02-01 05:23:00,0.78855,0.7889,0.78855,0.78875,483400000.0
2008-02-01 05:24:00,0.78875,0.78875,0.7882,0.7886,65800000.0
2008-02-01 05:25:00,0.7886,0.7886,0.7882,0.7886,47300000.0
2008-02-01 05:26:00,0.7886,0.7887,0.7886,0.7886,100100000.0
2008-02-01 05:27:00,0.7886,0.7889,0.7882,0.7887,80100000.0
2008-02-01 05:28:00,0.7887,0.7891,0.7886,0.7887,303000000.0
2008-02-01 05:29:00,0.7887,0.7891,0.7887,0.7889,530700000.0
2008-02-01 05:30:00,0.78885,0.78895,0.7888,0.78885,345999995.0
2008-02-01 05:31:00,0.78885,0.78885,0.7884,0.7888,62400000.0
2008-02-01 05:32:00,0.7888,0.7888,0.7886,0.7886,164000000.0
2008-02-01 05:33:00,0.7886,0.7886,0.78795,0.78835,316000000.0
2008-02-01 05:34:00,0.7884,0.7884,0.78815,0.7882,272800000.0
2008-02-01 05:35:00,0.7882,0.7884,0.7882,0.78835,176000000.0
2008-02-01 05:36:00,0.78835,0.78835,0.78835,0.78835,19700000.0
2008-02-01 05:37:00,0.78835,0.78845,0.78835,0.78835,190400000.0
2008-02-01 05:38:00,0.78835,0.78835,0.78825,0.78825,154200000.0
2008-02-01 05:39:00,0.78825,0.7883,0.7882,0.7883,270000000.0
2008-02-01 05:40:00,0.7883,0.7884,0.7883,0.78835,136000000.0
2008-02-01 05:41:00,0.78835,0.78835,0.7883,0.7883,120800000.0
2008-02-01 05:42:00,0.7883,0.7884,0.7883,0.78835,120000000.0
2008-02-01 05:43:00,0.78835,0.78845,0.78835,0.7884,117200000.0
2008-02-01 05:44:00,0.7884,0.7885,0.7884,0.7885,80700000.0
2008-02-01 05:45:00,0.7885,0.7888,0.788,0.7888,195500000.0
2008-02-01 05:46:00,0.7888,0.7889,0.7886,0.7886,326400000.0
2008-02-01 05:47:00,0.7886,0.7887,0.7885,0.7885,180800000.0
2008-02-01 05:48:00,0.7885,0.7885,0.78845,0.7885,106400000.0
2008-02-01 05:49:00,0.7885,0.7885,0.78845,0.78845,69600000.0
2008-02-01 05:50:00,0.78845,0.78845,0.78835,0.78845,158400000.0
2008-02-01 05:51:00,0.7884,0.7887,0.7884,0.7885,275100003.0
2008-02-01 05:52:00,0.7885,0.7885,0.78835,0.78835,184900000.0
2008-02-01 05:53:00,0.78835,0.7885,0.78835,0.7885,118000000.0
2008-02-01 05:54:00,0.7885,0.78855,0.78845,0.78845,127200000.0
2008-02-01 05:55:00,0.78845,0.7885,0.7884,0.7884,526400000.0
2008-02-01 05:56:00,0.7884,0.78845,0.78825,0.78825,153600000.0
2008-02-01 05:57:00,0.78825,0.7884,0.78825,0.78835,101600000.0
2008-02-01 05:58:00,0.78835,0.78835,0.7883,0.78835,285600000.0
2008-02-01 05:59:00,0.78835,0.78835,0.78825,0.78825,270599993.0
2008-02-01 06:00:00,0.78825,0.7884,0.78825,0.78835,137399997.0
2008-02-01 06:01:00,0.78835,0.78835,0.7883,0.7883,48000000.0
2008-02-01 06:02:00,0.7883,0.78835,0.78775,0.7878,236800000.0
2008-02-01 06:03:00,0.7878,0.78795,0.7875,0.7878,464800000.0
2008-02-01 06:04:00,0.7878,0.7878,0.7873,0.7873,139200000.0
2008-02-01 06:05:00,0.7873,0.78775,0.7873,0.7875,213600000.0
2008-02-01 06:06:00,0.7875,0.7875,0.7872,0.7874,83200000.0
2008-02-01 06:07:00,0.7875,0.7875,0.7872,0.78725,117600000.0
2008-02-01 06:08:00,0.78735,0.78745,0.7872,0.78735,248800000.0
2008-02-01 06:09:00,0.7874,0.7874,0.78725,0.7873,316600000.0
2008-02-01 06:10:00,0.7873,0.78775,0.78725,0.78775,125600000.0
2008-02-01 06:11:00,0.78775,0.78775,0.78755,0.7876,104800000.0
2008-02-01 06:12:00,0.7876,0.7877,0.7876,0.7876,145600000.0
2008-02-01 06:13:00,0.7877,0.7877,0.7876,0.7876,13400000.0
2008-02-01 06:14:00,0.7876,0.7877,0.7876,0.7876,63800000.0
2008-02-01 06:15:00,0.7877,0.7877,0.7876,0.7876,144200000.0
2008-02-01 06:16:00,0.7876,0.7877,0.7876,0.7877,51600000.0
2008-02-01 06:17:00,0.7877,0.7877,0.7875,0.7875,19500000.0
2008-02-01 06:18:00,0.7875,0.78755,0.78725,0.78755,112300000.0
2008-02-01 06:19:00,0.78755,0.78755,0.7874,0.7874,60400000.0
2008-02-01 06:20:00,0.7874,0.78755,0.78735,0.78755,101600000.0
2008-02-01 06:21:00,0.78755,0.78755,0.7875,0.7875,227100000.0
2008-02-01 06:22:00,0.7875,0.78765,0.7871,0.78755,200200000.0
2008-02-01 06:23:00,0.78755,0.78755,0.7872,0.7872,68800000.0
2008-02-01 06:24:00,0.7873,0.7876,0.7873,0.78755,154400000.0
2008-02-01 06:25:00,0.78755,0.78755,0.7874,0.7874,56800000.0
2008-02-01 06:26:00,0.7874,0.7874,0.7872,0.7874,29600000.0
2008-02-01 06:27:00,0.7874,0.7874,0.7874,0.7874,37600000.0
2008-02-01 06:28:00,0.7874,0.7874,0.7872,0.7874,132800000.0
2008-02-01 06:29:00,0.7874,0.7874,0.78725,0.7874,100800000.0
2008-02-01 06:30:00,0.78735,0.7874,0.7872,0.7872,186700000.0
2008-02-01 06:31:00,0.7872,0.7874,0.787,0.78725,118000000.0
2008-02-01 06:32:00,0.7873,0.78735,0.7869,0.7869,217300000.0
2008-02-01 06:33:00,0.7869,0.7869,0.7868,0.7868,134500000.0
2008-02-01 06:34:00,0.7863,0.78705,0.7863,0.78705,89100000.0
2008-02-01 06:35:00,0.78705,0.7871,0.7869,0.78705,204000000.0
2008-02-01 06:36:00,0.78705,0.78705,0.7869,0.78705,92800000.0
2008-02-01 06:37:00,0.7869,0.7871,0.7869,0.7869,57300000.0
2008-02-01 06:38:00,0.7869,0.7869,0.7867,0.7869,41600000.0
2008-02-01 06:39:00,0.7869,0.7869,0.7867,0.7869,40700000.0
2008-02-01 06:40:00,0.7869,0.7869,0.7866,0.7869,218600000.0
2008-02-01 06:41:00,0.7869,0.7869,0.78685,0.78685,50400000.0
2008-02-01 06:42:00,0.78685,0.78705,0.78685,0.78705,65500000.0
2008-02-01 06:43:00,0.78705,0.78705,0.7869,0.7869,95200000.0
2008-02-01 06:44:00,0.7869,0.7869,0.7867,0.7869,29600000.0
2008-02-01 06:45:00,0.78695,0.78695,0.78695,0.78695,50400000.0
2008-02-01 06:46:00,0.78695,0.78695,0.78695,0.78695,38400000.0
2008-02-01 06:47:00,0.78695,0.78695,0.7867,0.78695,43500000.0
2008-02-01 06:48:00,0.7867,0.78705,0.7867,0.78705,80000000.0
2008-02-01 06:49:00,0.78705,0.78705,0.7867,0.78705,60700000.0
2008-02-01 06:50:00,0.78695,0.7872,0.78695,0.78695,45300000.0
2008-02-01 06:51:00,0.78695,0.78695,0.7869,0.78695,36800000.0
2008-02-01 06:52:00,0.78695,0.7872,0.78695,0.7872,114700000.0
2008-02-01 06:53:00,0.7868,0.7872,0.7864,0.7864,267500000.0
2008-02-01 06:54:00,0.7864,0.7868,0.7864,0.7868,79800000.0
2008-02-01 06:55:00,0.7868,0.7868,0.7865,0.7865,21600000.0
2008-02-01 06:56:00,0.7865,0.7868,0.7865,0.7868,62400000.0
2008-02-01 06:57:00,0.7868,0.7868,0.78655,0.78655,50400000.0
2008-02-01 06:58:00,0.78655,0.78655,0.7865,0.78655,47800000.0
2008-02-01 06:59:00,0.78655,0.7868,0.78655,0.7866,66800000.0
2008-02-01 07:00:00,0.7866,0.7868,0.78625,0.7865,48700000.0
2008-02-01 07:01:00,0.7865,0.7868,0.7865,0.7868,89600000.0
2008-02-01 07:02:00,0.7868,0.7868,0.78625,0.7868,44800000.0
2008-02-01 07:03:00,0.7868,0.7868,0.7865,0.7866,44600000.0
2008-02-01 07:04:00,0.7866,0.7866,0.7865,0.7866,58400000.0
2008-02-01 07:05:00,0.7866,0.7866,0.7866,0.7866,60800000.0
2008-02-01 07:06:00,0.7866,0.7868,0.78645,0.7866,94500000.0
2008-02-01 07:07:00,0.7868,0.7868,0.7865,0.7865,33600000.0
2008-02-01 07:08:00,0.7865,0.7868,0.78625,0.7868,80500000.0
2008-02-01 07:09:00,0.7868,0.7868,0.78645,0.7868,64800000.0
2008-02-01 07:10:00,0.7868,0.7868,0.7865,0.7866,84600000.0
2008-02-01 07:11:00,0.7866,0.7866,0.7866,0.7866,38400000.0
2008-02-01 07:12:00,0.7866,0.78665,0.7866,0.78665,44800000.0
2008-02-01 07:13:00,0.7866,0.7867,0.7866,0.7866,111200000.0
2008-02-01 07:14:00,0.7866,0.7866,0.7866,0.7866,48000000.0
2008-02-01 07:15:00,0.7866,0.7866,0.7865,0.7866,55800000.0
2008-02-01 07:16:00,0.7866,0.7867,0.7866,0.7866,73100000.0
2008-02-01 07:17:00,0.7866,0.7866,0.7866,0.7866,45600000.0
2008-02-01 07:18:00,0.7865,0.7868,0.7865,0.7868,37600000.0
2008-02-01 07:19:00,0.7868,0.7869,0.7868,0.78685,116800000.0
2008-02-01 07:20:00,0.78685,0.787,0.78685,0.78695,105700000.0
2008-02-01 07:21:00,0.78695,0.78695,0.7869,0.7869,119600000.0
2008-02-01 07:22:00,0.7869,0.78695,0.7868,0.7869,88800000.0
2008-02-01 07:23:00,0.78695,0.78705,0.78695,0.78695,174400000.0
2008-02-01 07:24:00,0.78695,0.78715,0.7869,0.7871,448300001.0
2008-02-01 07:25:00,0.78715,0.7877,0.7871,0.7877,286400003.0
2008-02-01 07:26:00,0.78735,0.78735,0.7872,0.7872,98900000.0
2008-02-01 07:27:00,0.7872,0.78725,0.78675,0.78725,42900000.0
2008-02-01 07:28:00,0.78725,0.78725,0.78725,0.78725,45600000.0
2008-02-01 07:29:00,0.78725,0.78725,0.78715,0.78715,61700000.0
2008-02-01 07:30:00,0.78715,0.78715,0.78705,0.78705,138700000.0
2008-02-01 07:31:00,0.78705,0.7871,0.78695,0.7871,99200000.0
2008-02-01 07:32:00,0.7871,0.7871,0.7868,0.787,139300000.0
2008-02-01 07:33:00,0.787,0.7871,0.787,0.7871,113000000.0
2008-02-01 07:34:00,0.78705,0.78715,0.78705,0.78715,127500000.0
2008-02-01 07:35:00,0.7871,0.78715,0.7869,0.7871,160299993.0
2008-02-01 07:36:00,0.7871,0.7871,0.7869,0.7871,48800000.0
2008-02-01 07:37:00,0.7871,0.78745,0.7871,0.78745,76500000.0
2008-02-01 07:38:00,0.7874,0.78755,0.78725,0.78755,201600000.0
2008-02-01 07:39:00,0.78755,0.78755,0.7875,0.7875,62400000.0
2008-02-01 07:40:00,0.7875,0.7876,0.7873,0.78755,90900000.0
2008-02-01 07:41:00,0.78755,0.7879,0.7875,0.7875,44000000.0
2008-02-01 07:42:00,0.7875,0.7875,0.7872,0.7872,52600000.0
2008-02-01 07:43:00,0.7872,0.7875,0.7872,0.7875,58400000.0
2008-02-01 07:44:00,0.7875,0.7878,0.7874,0.7875,328000000.0
2008-02-01 07:45:00,0.7875,0.78775,0.7875,0.7875,251200000.0
2008-02-01 07:46:00,0.7875,0.7875,0.7875,0.7875,50400000.0
2008-02-01 07:47:00,0.7875,0.7875,0.7875,0.7875,46400000.0
2008-02-01 07:48:00,0.7875,0.7875,0.7875,0.7875,31200000.0
2008-02-01 07:49:00,0.7875,0.7875,0.78725,0.7875,40500000.0
2008-02-01 07:50:00,0.7875,0.7875,0.7875,0.7875,45600000.0
2008-02-01 07:51:00,0.7875,0.7883,0.7875,0.78775,208000000.0
2008-02-01 07:52:00,0.78775,0.78795,0.7876,0.78795,310500000.0
2008-02-01 07:53:00,0.78795,0.788,0.7878,0.7878,236800000.0
2008-02-01 07:54:00,0.7878,0.78795,0.7878,0.7879,159200001.0
2008-02-01 07:55:00,0.7879,0.78795,0.7878,0.78795,287200000.0
2008-02-01 07:56:00,0.78795,0.78795,0.7878,0.78795,129600000.0
2008-02-01 07:57:00,0.7879,0.7879,0.78765,0.78765,133600000.0
2008-02-01 07:58:00,0.78765,0.7878,0.78765,0.7878,161600000.0
2008-02-01 07:59:00,0.78775,0.78775,0.78735,0.7874,229700000.0
2008-02-01 08:00:00,0.7874,0.78745,0.7867,0.78725,286200000.0
2008-02-01 08:01:00,0.78725,0.78725,0.7872,0.7872,86400000.0
2008-02-01 08:02:00,0.7872,0.7876,0.7872,0.7876,252000000.0
2008-02-01 08:03:00,0.7876,0.78785,0.7876,0.7876,51300000.0
2008-02-01 08:04:00,0.7876,0.78785,0.78755,0.78785,30900000.0
2008-02-01 08:05:00,0.7877,0.7879,0.78755,0.7879,88200000.0
2008-02-01 08:06:00,0.7877,0.7878,0.78755,0.7878,335900000.0
2008-02-01 08:07:00,0.7878,0.78805,0.7876,0.7878,182000000.0
2008-02-01 08:08:00,0.7878,0.7879,0.7878,0.7879,147100000.0
2008-02-01 08:09:00,0.7879,0.7879,0.78785,0.7879,155800000.0
2008-02-01 08:10:00,0.7879,0.7879,0.7879,0.7879,28800000.0
2008-02-01 08:11:00,0.7879,0.788,0.7879,0.788,223100000.0
2008-02-01 08:12:00,0.788,0.788,0.7879,0.7879,58900000.0
2008-02-01 08:13:00,0.7878,0.7879,0.7878,0.7879,35800000.0
2008-02-01 08:14:00,0.7879,0.78815,0.7878,0.7878,173600000.0
2008-02-01 08:15:00,0.7878,0.78795,0.78765,0.78795,153600000.0
2008-02-01 08:16:00,0.78795,0.78795,0.7877,0.78775,168500000.0
2008-02-01 08:17:00,0.78775,0.7879,0.7872,0.7879,73000000.0
2008-02-01 08:18:00,0.7879,0.78795,0.7879,0.78795,53600000.0
2008-02-01 08:19:00,0.78795,0.78795,0.78795,0.78795,43800000.0
2008-02-01 08:20:00,0.78795,0.78795,0.78785,0.78785,138900000.0
2008-02-01 08:21:00,0.78785,0.7879,0.7878,0.7878,44800000.0
2008-02-01 08:22:00,0.7878,0.7878,0.78775,0.78775,113600000.0
2008-02-01 08:23:00,0.78775,0.788,0.78775,0.7879,110900000.0
2008-02-01 08:24:00,0.7879,0.7879,0.7879,0.7879,60000000.0
2008-02-01 08:25:00,0.7879,0.7879,0.78765,0.7878,158799998.0
2008-02-01 08:26:00,0.7878,0.7878,0.78775,0.7878,72000000.0
2008-02-01 08:27:00,0.7878,0.7878,0.7877,0.7877,33200000.0
2008-02-01 08:28:00,0.7877,0.7877,0.7877,0.7877,22500000.0
2008-02-01 08:29:00,0.7877,0.7877,0.7877,0.7877,36100000.0
2008-02-01 08:30:00,0.7877,0.7877,0.7877,0.7877,41600000.0
2008-02-01 08:31:00,0.7877,0.7879,0.7877,0.7879,63200000.0
2008-02-01 08:32:00,0.7879,0.7879,0.78765,0.78775,49700000.0
2008-02-01 08:33:00,0.78775,0.788,0.78775,0.78795,251000000.0
2008-02-01 08:34:00,0.788,0.7887,0.78795,0.78845,231300000.0
2008-02-01 08:35:00,0.78845,0.78875,0.78825,0.7884,162400000.0
2008-02-01 08:36:00,0.7884,0.78845,0.7883,0.7883,243200000.0
2008-02-01 08:37:00,0.7883,0.7883,0.7883,0.7883,63200000.0
2008-02-01 08:38:00,0.7883,0.7883,0.7883,0.7883,24000000.0
2008-02-01 08:39:00,0.7883,0.7886,0.7883,0.7886,291200000.0
2008-02-01 08:40:00,0.7886,0.7886,0.7885,0.7885,45600000.0
2008-02-01 08:41:00,0.7885,0.7886,0.7883,0.78855,157500000.0
2008-02-01 08:42:00,0.7885,0.7886,0.78845,0.7886,145400000.0
2008-02-01 08:43:00,0.7886,0.7887,0.78855,0.7887,133600000.0
2008-02-01 08:44:00,0.7887,0.7887,0.7885,0.7885,95200000.0
2008-02-01 08:45:00,0.7885,0.7885,0.7885,0.7885,139200000.0
2008-02-01 08:46:00,0.7885,0.7885,0.78845,0.7885,167200000.0
2008-02-01 08:47:00,0.7885,0.7885,0.78825,0.7885,38200000.0
2008-02-01 08:48:00,0.7885,0.78875,0.7885,0.78875,108800000.0
2008-02-01 08:49:00,0.78875,0.78875,0.7885,0.78865,245600000.0
2008-02-01 08:50:00,0.78865,0.78865,0.7885,0.7886,319700001.0
2008-02-01 08:51:00,0.7886,0.7886,0.7885,0.7886,340600000.0
2008-02-01 08:52:00,0.7886,0.7886,0.7884,0.7884,369500000.0
2008-02-01 08:53:00,0.7884,0.78845,0.78835,0.7884,164000000.0
2008-02-01 08:54:00,0.7884,0.7888,0.7884,0.7887,174199996.0
2008-02-01 08:55:00,0.7887,0.78875,0.7886,0.7886,67200000.0
2008-02-01 08:56:00,0.7886,0.7886,0.7886,0.7886,32700000.0
2008-02-01 08:57:00,0.7887,0.7889,0.7887,0.7887,192500000.0
2008-02-01 08:58:00,0.78875,0.7892,0.7886,0.789,383700000.0
2008-02-01 08:59:00,0.789,0.78925,0.78895,0.789,203200000.0
2008-02-01 09:00:00,0.789,0.78915,0.789,0.789,186300000.0
2008-02-01 09:01:00,0.789,0.78925,0.78895,0.78925,306300000.0
2008-02-01 09:02:00,0.78925,0.7895,0.78915,0.7893,292900000.0
2008-02-01 09:03:00,0.7893,0.7893,0.7892,0.78925,98400000.0
2008-02-01 09:04:00,0.78925,0.78945,0.78915,0.78925,84800000.0
2008-02-01 09:05:00,0.78925,0.78925,0.789,0.78915,70000000.0
2008-02-01 09:06:00,0.78915,0.78915,0.78845,0.78915,37400000.0
2008-02-01 09:07:00,0.78915,0.78915,0.789,0.789,30000000.0
2008-02-01 09:08:00,0.789,0.78915,0.78845,0.78905,88700000.0
2008-02-01 09:09:00,0.78905,0.78905,0.78855,0.78905,46900000.0
2008-02-01 09:10:00,0.78905,0.78905,0.78905,0.78905,45600000.0
2008-02-01 09:11:00,0.78905,0.78905,0.7885,0.78895,233200000.0
2008-02-01 09:12:00,0.7885,0.78915,0.7884,0.78915,345100000.0
2008-02-01 09:13:00,0.78915,0.78915,0.78905,0.7891,120000000.0
2008-02-01 09:14:00,0.78905,0.78905,0.78905,0.78905,237600000.0
2008-02-01 09:15:00,0.78905,0.78905,0.78905,0.78905,191200000.0
2008-02-01 09:16:00,0.78905,0.78915,0.78895,0.78895,303400000.0
2008-02-01 09:17:00,0.78895,0.78895,0.7884,0.7889,149900000.0
2008-02-01 09:18:00,0.7889,0.7889,0.78825,0.78825,432800000.0
2008-02-01 09:19:00,0.78825,0.78825,0.78815,0.78815,191600000.0
2008-02-01 09:20:00,0.78815,0.78815,0.78795,0.78805,221799997.0
2008-02-01 09:21:00,0.78805,0.78805,0.78805,0.78805,33600000.0
2008-02-01 09:22:00,0.78755,0.78805,0.78755,0.78805,43800000.0
2008-02-01 09:23:00,0.78805,0.7882,0.78805,0.7881,91200000.0
2008-02-01 09:24:00,0.7881,0.7882,0.7881,0.7881,88800000.0
2008-02-01 09:25:00,0.7881,0.78845,0.7881,0.7881,80900000.0
2008-02-01 09:26:00,0.7881,0.7881,0.7881,0.7881,88800000.0
2008-02-01 09:27:00,0.7881,0.7882,0.7881,0.7882,140800000.0
2008-02-01 09:28:00,0.7882,0.7883,0.78805,0.7883,82400000.0
2008-02-01 09:29:00,0.7883,0.7883,0.7881,0.7881,72000000.0
2008-02-01 09:30:00,0.7881,0.78815,0.7881,0.7881,147500000.0
2008-02-01 09:31:00,0.7881,0.78845,0.7881,0.78835,264800000.0
2008-02-01 09:32:00,0.7884,0.7884,0.7882,0.78825,323200000.0
2008-02-01 09:33:00,0.78825,0.78835,0.78805,0.7882,373800000.0
2008-02-01 09:34:00,0.7882,0.78855,0.78805,0.7885,292800002.0
2008-02-01 09:35:00,0.7885,0.78895,0.78835,0.78855,495700000.0
2008-02-01 09:36:00,0.78855,0.78855,0.78815,0.78835,498800000.0
2008-02-01 09:37:00,0.78825,0.78855,0.78815,0.78825,871000002.0
2008-02-01 09:38:00,0.78825,0.78855,0.78825,0.78855,246800000.0
2008-02-01 09:39:00,0.78855,0.78885,0.7885,0.78875,462400000.0
2008-02-01 09:40:00,0.78875,0.78895,0.78825,0.7885,393399998.0
2008-02-01 09:41:00,0.7885,0.78865,0.78845,0.78865,310700001.0
2008-02-01 09:42:00,0.78865,0.78875,0.78835,0.78845,308000000.0
2008-02-01 09:43:00,0.78845,0.7885,0.78805,0.7881,261400000.0
2008-02-01 09:44:00,0.7881,0.78815,0.7881,0.7881,119600000.0
2008-02-01 09:45:00,0.7881,0.78835,0.78805,0.78815,282000003.0
2008-02-01 09:46:00,0.78835,0.78835,0.7883,0.7883,110400000.0
2008-02-01 09:47:00,0.7883,0.78895,0.7883,0.78865,105200000.0
2008-02-01 09:48:00,0.78865,0.78895,0.7886,0.78865,276020000.0
2008-02-01 09:49:00,0.7886,0.78885,0.78855,0.78885,472599999.0
2008-02-01 09:50:00,0.78885,0.78905,0.78805,0.78835,1000200002.0
2008-02-01 09:51:00,0.78825,0.78855,0.78825,0.78845,479900000.0
2008-02-01 09:52:00,0.78845,0.78845,0.78835,0.78845,279200000.0
2008-02-01 09:53:00,0.78845,0.78845,0.78805,0.7881,1011300000.0
2008-02-01 09:54:00,0.78805,0.78825,0.78805,0.7882,651900000.0
2008-02-01 09:55:00,0.7882,0.78845,0.7882,0.78835,341700000.0
2008-02-01 09:56:00,0.78835,0.78875,0.78835,0.78855,518800000.0
2008-02-01 09:57:00,0.78855,0.78895,0.78845,0.78895,1039500010.0
2008-02-01 09:58:00,0.78905,0.78905,0.78885,0.78885,641200000.0
2008-02-01 09:59:00,0.78885,0.78915,0.78885,0.78905,256400001.0
2008-02-01 10:00:00,0.78905,0.78905,0.78835,0.78855,597900002.0
2008-02-01 10:01:00,0.78855,0.7888,0.78845,0.78855,304100001.0
2008-02-01 10:02:00,0.78845,0.78875,0.78815,0.78865,500000003.0
2008-02-01 10:03:00,0.78865,0.78875,0.7886,0.78865,259900000.0
2008-02-01 10:04:00,0.78865,0.78895,0.7886,0.78895,255300005.0
2008-02-01 10:05:00,0.78905,0.78935,0.789,0.78935,417600000.0
2008-02-01 10:06:00,0.78935,0.78945,0.78925,0.78945,328000000.0
2008-02-01 10:07:00,0.78945,0.7897,0.78905,0.78905,489100000.0
2008-02-01 10:08:00,0.78905,0.78925,0.789,0.7892,337400000.0
2008-02-01 10:09:00,0.7892,0.7892,0.789,0.78905,395600001.0
2008-02-01 10:10:00,0.78905,0.78915,0.78895,0.7891,347600003.0
2008-02-01 10:11:00,0.7891,0.7895,0.7891,0.7894,320000000.0
2008-02-01 10:12:00,0.7894,0.7895,0.78915,0.7894,919300002.0
2008-02-01 10:13:00,0.7894,0.7896,0.78915,0.7896,572100000.0
2008-02-01 10:14:00,0.7896,0.78985,0.78945,0.78975,418400002.0
2008-02-01 10:15:00,0.78975,0.79015,0.78975,0.79005,490400000.0
2008-02-01 10:16:00,0.79005,0.79015,0.78965,0.79,307500000.0
2008-02-01 10:17:00,0.7902,0.7902,0.79,0.79015,362400000.0
2008-02-01 10:18:00,0.7901,0.79045,0.7901,0.7903,280700000.0
2008-02-01 10:19:00,0.7903,0.7911,0.7903,0.79095,494600000.0
2008-02-01 10:20:00,0.79095,0.79095,0.7903,0.79045,347000000.0
2008-02-01 10:21:00,0.79055,0.7907,0.7904,0.79055,356900000.0
2008-02-01 10:22:00,0.79055,0.79055,0.7902,0.7903,636400000.0
2008-02-01 10:23:00,0.7903,0.79035,0.7901,0.79015,435200000.0
2008-02-01 10:24:00,0.7901,0.79085,0.7901,0.79085,757000001.0
2008-02-01 10:25:00,0.79085,0.79115,0.79085,0.791,403600000.0
2008-02-01 10:26:00,0.791,0.79115,0.79075,0.7909,423300000.0
2008-02-01 10:27:00,0.7909,0.79095,0.79065,0.79075,630300007.0
2008-02-01 10:28:00,0.79065,0.79085,0.79015,0.79045,846700000.0
2008-02-01 10:29:00,0.7904,0.7904,0.79015,0.79025,537400000.0
2008-02-01 10:30:00,0.79025,0.7908,0.7902,0.7905,876800017.0
2008-02-01 10:31:00,0.7905,0.79055,0.79045,0.79045,260000000.0
2008-02-01 10:32:00,0.79045,0.7906,0.79045,0.79055,162400000.0
2008-02-01 10:33:00,0.79055,0.79075,0.79025,0.79075,241499999.0
2008-02-01 10:34:00,0.79075,0.79075,0.79045,0.79075,492199999.0
2008-02-01 10:35:00,0.79075,0.79085,0.79055,0.79055,763099999.0
2008-02-01 10:36:00,0.79055,0.79065,0.79055,0.79065,351900002.0
2008-02-01 10:37:00,0.79065,0.79065,0.79045,0.79045,351299998.0
2008-02-01 10:38:00,0.79045,0.79045,0.79005,0.7901,613600003.0
2008-02-01 10:39:00,0.7901,0.79015,0.79005,0.79015,100100000.0
2008-02-01 10:40:00,0.79015,0.7902,0.79015,0.79015,128800000.0
2008-02-01 10:41:00,0.79015,0.79045,0.7901,0.79035,606400006.0
2008-02-01 10:42:00,0.79035,0.79035,0.79015,0.7903,433500000.0
2008-02-01 10:43:00,0.7903,0.79035,0.7901,0.7901,393700003.0
2008-02-01 10:44:00,0.79005,0.79015,0.79005,0.79015,97000000.0
2008-02-01 10:45:00,0.79015,0.79025,0.7901,0.7902,224000000.0
2008-02-01 10:46:00,0.7902,0.79035,0.7901,0.7903,420899997.0
2008-02-01 10:47:00,0.7903,0.7903,0.79015,0.79025,250600000.0
2008-02-01 10:48:00,0.79025,0.79025,0.79015,0.79025,363299990.0
2008-02-01 10:49:00,0.79025,0.79025,0.7901,0.7901,196700000.0
2008-02-01 10:50:00,0.7901,0.7901,0.78995,0.79,115800000.0
2008-02-01 10:51:00,0.79,0.79005,0.78975,0.79005,341700000.0
2008-02-01 10:52:00,0.79005,0.79015,0.78995,0.79005,309600000.0
2008-02-01 10:53:00,0.79005,0.79015,0.78995,0.79015,224700001.0
2008-02-01 10:54:00,0.79015,0.79025,0.79005,0.79005,208800000.0
2008-02-01 10:55:00,0.79005,0.79015,0.79,0.7901,43800000.0
2008-02-01 10:56:00,0.7901,0.79025,0.78985,0.78985,188300000.0
2008-02-01 10:57:00,0.78995,0.79025,0.7899,0.79015,650900001.0
2008-02-01 10:58:00,0.79015,0.79015,0.7899,0.79005,137200000.0
2008-02-01 10:59:00,0.79005,0.79035,0.78995,0.79015,588000000.0
2008-02-01 11:00:00,0.79015,0.7902,0.79005,0.79015,448399992.0
2008-02-01 11:01:00,0.79015,0.7906,0.79015,0.7905,264000000.0
2008-02-01 11:02:00,0.7905,0.7907,0.79035,0.79055,338800001.0
2008-02-01 11:03:00,0.79055,0.79065,0.7904,0.7904,166400000.0
2008-02-01 11:04:00,0.7904,0.79065,0.79025,0.79045,552800000.0
2008-02-01 11:05:00,0.79045,0.79045,0.79,0.79015,331700000.0
2008-02-01 11:06:00,0.7901,0.79025,0.78995,0.79025,241200001.0
2008-02-01 11:07:00,0.79015,0.79045,0.79015,0.79025,656800001.0
2008-02-01 11:08:00,0.79025,0.79035,0.7902,0.79025,504800000.0
2008-02-01 11:09:00,0.79025,0.79045,0.79025,0.79045,314600000.0
2008-02-01 11:10:00,0.79045,0.79045,0.79035,0.79035,115100000.0
2008-02-01 11:11:00,0.79035,0.7911,0.79035,0.791,474599999.0
2008-02-01 11:12:00,0.791,0.791,0.79055,0.79055,241900000.0
2008-02-01 11:13:00,0.79055,0.791,0.79055,0.7909,337900000.0
2008-02-01 11:14:00,0.79085,0.79095,0.7906,0.79085,412500000.0
2008-02-01 11:15:00,0.79085,0.79085,0.79055,0.7906,204299997.0
2008-02-01 11:16:00,0.7906,0.7906,0.79045,0.79045,272200000.0
2008-02-01 11:17:00,0.79055,0.79055,0.79045,0.79055,134400000.0
2008-02-01 11:18:00,0.79055,0.79055,0.79045,0.79055,248800000.0
2008-02-01 11:19:00,0.79055,0.7911,0.79055,0.7909,243299999.0
2008-02-01 11:20:00,0.79085,0.7914,0.79085,0.7913,291900000.0
2008-02-01 11:21:00,0.7913,0.7914,0.79115,0.79125,280800001.0
2008-02-01 11:22:00,0.7913,0.7913,0.7911,0.7912,101900000.0
2008-02-01 11:23:00,0.7911,0.79115,0.791,0.791,202000000.0
2008-02-01 11:24:00,0.791,0.7911,0.791,0.7911,134000000.0
2008-02-01 11:25:00,0.7911,0.7913,0.7911,0.7913,222500001.0
2008-02-01 11:26:00,0.7913,0.7913,0.7912,0.79125,80000000.0
2008-02-01 11:27:00,0.79125,0.7914,0.7912,0.7914,194500000.0
2008-02-01 11:28:00,0.7914,0.7915,0.79125,0.7914,148900001.0
2008-02-01 11:29:00,0.7914,0.7915,0.7913,0.7915,147500000.0
2008-02-01 11:30:00,0.79145,0.7915,0.79135,0.7915,129200000.0
2008-02-01 11:31:00,0.7915,0.7916,0.79145,0.7916,186400001.0
2008-02-01 11:32:00,0.7916,0.7916,0.79145,0.7916,181000000.0
2008-02-01 11:33:00,0.7916,0.7917,0.79145,0.7917,317100006.0
2008-02-01 11:34:00,0.7917,0.792,0.7917,0.7918,302500000.0
2008-02-01 11:35:00,0.7918,0.7918,0.7913,0.7913,374599998.0
2008-02-01 11:36:00,0.79125,0.7917,0.79125,0.7917,405600000.0
2008-02-01 11:37:00,0.7917,0.7918,0.7915,0.79155,367499999.0
2008-02-01 11:38:00,0.79155,0.79195,0.79155,0.79195,384100000.0
2008-02-01 11:39:00,0.79195,0.79195,0.7916,0.7918,401500000.0
2008-02-01 11:40:00,0.7918,0.7918,0.79135,0.79155,401900000.0
2008-02-01 11:41:00,0.79155,0.7916,0.7914,0.7914,155300000.0
2008-02-01 11:42:00,0.79145,0.7916,0.7913,0.7915,317000002.0
2008-02-01 11:43:00,0.7915,0.79155,0.7915,0.79155,167200000.0
2008-02-01 11:44:00,0.79155,0.79155,0.79125,0.7913,234000000.0
2008-02-01 11:45:00,0.7913,0.7913,0.79125,0.79125,128000000.0
2008-02-01 11:46:00,0.7914,0.7914,0.79055,0.79055,835599991.0
2008-02-01 11:47:00,0.79065,0.7907,0.79045,0.79055,364000000.0
2008-02-01 11:48:00,0.79055,0.79055,0.79035,0.7905,257599989.0
2008-02-01 11:49:00,0.7905,0.7905,0.7903,0.79045,488000000.0
2008-02-01 11:50:00,0.79045,0.7905,0.79045,0.7905,269300000.0
2008-02-01 11:51:00,0.79055,0.7908,0.79055,0.7907,169300000.0
2008-02-01 11:52:00,0.7907,0.7907,0.79045,0.79045,133500000.0
2008-02-01 11:53:00,0.7904,0.7905,0.7904,0.79045,140500000.0
2008-02-01 11:54:00,0.79045,0.79045,0.79035,0.79045,131400000.0
2008-02-01 11:55:00,0.79045,0.79045,0.79035,0.7904,301100000.0
2008-02-01 11:56:00,0.7904,0.79055,0.79,0.7904,433000000.0
2008-02-01 11:57:00,0.79055,0.79065,0.7903,0.7905,170900000.0
2008-02-01 11:58:00,0.7905,0.7905,0.79045,0.7905,93600000.0
2008-02-01 11:59:00,0.7905,0.7905,0.7903,0.79035,220700000.0
2008-02-01 12:00:00,0.7902,0.79055,0.7902,0.7905,123200000.0
2008-02-01 12:01:00,0.7905,0.79065,0.7903,0.79065,216000000.0
2008-02-01 12:02:00,0.79065,0.79065,0.7906,0.79065,57700000.0
2008-02-01 12:03:00,0.79065,0.79085,0.79045,0.79085,194600002.0
2008-02-01 12:04:00,0.7908,0.79135,0.7908,0.79135,135700000.0
2008-02-01 12:05:00,0.7911,0.79175,0.7909,0.7915,361200000.0
2008-02-01 12:06:00,0.7915,0.79165,0.7914,0.79155,187100000.0
2008-02-01 12:07:00,0.79155,0.79175,0.7915,0.79155,165800000.0
2008-02-01 12:08:00,0.79155,0.79165,0.7914,0.79155,193600000.0
2008-02-01 12:09:00,0.79155,0.79165,0.79115,0.79125,261100001.0
2008-02-01 12:10:00,0.79125,0.79125,0.79105,0.79115,131600000.0
2008-02-01 12:11:00,0.79115,0.7914,0.79115,0.7914,217400000.0
2008-02-01 12:12:00,0.7914,0.7914,0.7913,0.7914,137400000.0
2008-02-01 12:13:00,0.7914,0.7914,0.79125,0.79135,161700003.0
2008-02-01 12:14:00,0.79135,0.7914,0.79115,0.79115,320500000.0
2008-02-01 12:15:00,0.7912,0.7912,0.791,0.7911,189400000.0
2008-02-01 12:16:00,0.79115,0.79115,0.79095,0.791,158400001.0
2008-02-01 12:17:00,0.79095,0.79115,0.79095,0.79105,230400000.0
2008-02-01 12:18:00,0.79105,0.79105,0.79095,0.791,173500000.0
2008-02-01 12:19:00,0.791,0.7911,0.79095,0.7911,244900000.0
2008-02-01 12:20:00,0.7911,0.7912,0.79095,0.79095,317000000.0
2008-02-01 12:21:00,0.791,0.7913,0.79095,0.791,188200000.0
2008-02-01 12:22:00,0.79095,0.7913,0.79095,0.7913,308600000.0
2008-02-01 12:23:00,0.7913,0.7913,0.79095,0.791,279300000.0
2008-02-01 12:24:00,0.79095,0.791,0.79085,0.791,131299999.0
2008-02-01 12:25:00,0.791,0.79105,0.79095,0.791,104000000.0
2008-02-01 12:26:00,0.791,0.79115,0.7908,0.79105,108500000.0
2008-02-01 12:27:00,0.79105,0.79105,0.7908,0.79095,124100000.0
2008-02-01 12:28:00,0.791,0.791,0.79095,0.791,146000000.0
2008-02-01 12:29:00,0.791,0.7912,0.79095,0.7912,127000000.0
2008-02-01 12:30:00,0.7912,0.7912,0.79105,0.79105,164900000.0
2008-02-01 12:31:00,0.79115,0.7915,0.7909,0.79135,330099999.0
2008-02-01 12:32:00,0.79135,0.7916,0.7912,0.7912,238600000.0
2008-02-01 12:33:00,0.7912,0.79125,0.7912,0.7912,133100000.0
2008-02-01 12:34:00,0.7912,0.7913,0.7912,0.7912,80500000.0
2008-02-01 12:35:00,0.7912,0.7913,0.79115,0.7912,75400000.0
2008-02-01 12:36:00,0.7912,0.7913,0.7912,0.7913,151200000.0
2008-02-01 12:37:00,0.7913,0.7914,0.79125,0.7914,107599999.0
2008-02-01 12:38:00,0.7914,0.7914,0.7913,0.7914,99800000.0
2008-02-01 12:39:00,0.79135,0.7914,0.79125,0.79125,165700000.0
2008-02-01 12:40:00,0.79125,0.79135,0.79125,0.79135,180200000.0
2008-02-01 12:41:00,0.79135,0.79135,0.79115,0.79115,279800000.0
2008-02-01 12:42:00,0.79125,0.7913,0.79125,0.79125,88400000.0
2008-02-01 12:43:00,0.7913,0.7914,0.79125,0.7913,58100000.0
2008-02-01 12:44:00,0.7913,0.7913,0.79125,0.79125,84800000.0
2008-02-01 12:45:00,0.79125,0.7913,0.79125,0.7913,73600000.0
2008-02-01 12:46:00,0.7913,0.7913,0.7913,0.7913,25600000.0
2008-02-01 12:47:00,0.7913,0.7913,0.79125,0.7913,134900000.0
2008-02-01 12:48:00,0.7913,0.7914,0.79125,0.79125,182599999.0
2008-02-01 12:49:00,0.79125,0.7913,0.79125,0.7913,82400000.0
2008-02-01 12:50:00,0.7913,0.7915,0.79115,0.7915,102300000.0
2008-02-01 12:51:00,0.7915,0.7916,0.79145,0.7915,146300000.0
2008-02-01 12:52:00,0.7915,0.7915,0.7915,0.7915,48000000.0
2008-02-01 12:53:00,0.7915,0.7915,0.7914,0.7915,69100000.0
2008-02-01 12:54:00,0.7915,0.7916,0.79145,0.7916,148100000.0
2008-02-01 12:55:00,0.7916,0.7916,0.7915,0.7915,74900000.0
2008-02-01 12:56:00,0.7915,0.7915,0.7915,0.7915,32000000.0
2008-02-01 12:57:00,0.7915,0.7915,0.7914,0.7914,36800000.0
2008-02-01 12:58:00,0.7914,0.7914,0.7913,0.7913,27200000.0
2008-02-01 12:59:00,0.79135,0.7914,0.79135,0.7914,31200000.0
2008-02-01 13:00:00,0.7914,0.7915,0.79135,0.7914,212800000.0
2008-02-01 13:01:00,0.7914,0.7916,0.79135,0.7914,177900000.0
2008-02-01 13:02:00,0.7914,0.7914,0.7911,0.7912,109700000.0
2008-02-01 13:03:00,0.7912,0.7912,0.7911,0.79115,100800000.0
2008-02-01 13:04:00,0.79115,0.79115,0.79105,0.7911,79200000.0
2008-02-01 13:05:00,0.7911,0.79115,0.7909,0.79115,99700000.0
2008-02-01 13:06:00,0.791,0.79115,0.791,0.79115,52600000.0
2008-02-01 13:07:00,0.79115,0.7912,0.79115,0.79115,48600000.0
2008-02-01 13:08:00,0.79115,0.79115,0.791,0.791,100400000.0
2008-02-01 13:09:00,0.791,0.7911,0.7909,0.791,104500000.0
2008-02-01 13:10:00,0.791,0.791,0.79015,0.7904,230300000.0
2008-02-01 13:11:00,0.7904,0.7907,0.7904,0.7905,564300000.0
2008-02-01 13:12:00,0.7905,0.7908,0.7903,0.79035,449399998.0
2008-02-01 13:13:00,0.79035,0.79035,0.79015,0.7902,225600000.0
2008-02-01 13:14:00,0.7902,0.7902,0.7901,0.7901,94600000.0
2008-02-01 13:15:00,0.7901,0.79055,0.7901,0.7903,268500000.0
2008-02-01 13:16:00,0.7903,0.7905,0.79,0.79,354500003.0
2008-02-01 13:17:00,0.79,0.7903,0.79,0.79025,164800000.0
2008-02-01 13:18:00,0.79025,0.79035,0.79005,0.7902,71700000.0
2008-02-01 13:19:00,0.79035,0.7904,0.7902,0.79035,137800000.0
2008-02-01 13:20:00,0.7903,0.79045,0.79025,0.79035,204300000.0
2008-02-01 13:21:00,0.7903,0.79075,0.7902,0.79075,184500000.0
2008-02-01 13:22:00,0.79075,0.79085,0.7907,0.79075,292000000.0
2008-02-01 13:23:00,0.79075,0.79075,0.79055,0.79065,228100000.0
2008-02-01 13:24:00,0.79065,0.7909,0.7906,0.79085,270400000.0
2008-02-01 13:25:00,0.79085,0.79145,0.7908,0.7913,108000000.0
2008-02-01 13:26:00,0.7913,0.7916,0.7912,0.79125,320500000.0
2008-02-01 13:27:00,0.7913,0.7913,0.79075,0.79085,195100000.0
2008-02-01 13:28:00,0.791,0.791,0.79085,0.79085,151500000.0
2008-02-01 13:29:00,0.79085,0.7911,0.79065,0.7911,261900000.0
2008-02-01 13:30:00,0.7911,0.7911,0.79105,0.79105,91200000.0
2008-02-01 13:31:00,0.79105,0.79115,0.79105,0.79115,186300000.0
2008-02-01 13:32:00,0.79115,0.7915,0.7911,0.79145,320100000.0
2008-02-01 13:33:00,0.79145,0.79175,0.7914,0.7917,247600000.0
2008-02-01 13:34:00,0.79165,0.79185,0.79165,0.79185,168800000.0
2008-02-01 13:35:00,0.79185,0.79225,0.79185,0.79225,463600000.0
2008-02-01 13:36:00,0.79225,0.7923,0.79205,0.79205,256200000.0
2008-02-01 13:37:00,0.79205,0.7922,0.792,0.7921,256300000.0
2008-02-01 13:38:00,0.7921,0.7923,0.79205,0.79215,406300000.0
2008-02-01 13:39:00,0.79225,0.7923,0.79215,0.7922,226400000.0
2008-02-01 13:40:00,0.7922,0.7924,0.7922,0.79235,205200000.0
2008-02-01 13:41:00,0.79235,0.79245,0.7921,0.7923,481500000.0
2008-02-01 13:42:00,0.7923,0.7924,0.79175,0.79175,646700001.0
2008-02-01 13:43:00,0.7918,0.79185,0.7917,0.7918,289900000.0
2008-02-01 13:44:00,0.79185,0.79185,0.7915,0.7915,299200001.0
2008-02-01 13:45:00,0.7915,0.7916,0.79145,0.7915,169100002.0
2008-02-01 13:46:00,0.7915,0.79165,0.79135,0.79165,100600000.0
2008-02-01 13:47:00,0.7915,0.7917,0.7915,0.79155,76500000.0
2008-02-01 13:48:00,0.79155,0.7918,0.79155,0.79175,433700000.0
2008-02-01 13:49:00,0.79175,0.79175,0.79125,0.79125,244700000.0
2008-02-01 13:50:00,0.79135,0.7915,0.7912,0.7915,328600001.0
2008-02-01 13:51:00,0.7915,0.7915,0.79135,0.7915,161700000.0
2008-02-01 13:52:00,0.7915,0.7915,0.7913,0.7913,146300001.0
2008-02-01 13:53:00,0.79125,0.7913,0.7909,0.7909,432500002.0
2008-02-01 13:54:00,0.7909,0.79105,0.79065,0.79075,302500000.0
2008-02-01 13:55:00,0.79075,0.79105,0.7907,0.79095,45500000.0
2008-02-01 13:56:00,0.79095,0.79105,0.7908,0.7908,30700000.0
2008-02-01 13:57:00,0.79085,0.7909,0.7908,0.79085,38800000.0
2008-02-01 13:58:00,0.79085,0.7919,0.79085,0.7918,351300000.0
2008-02-01 13:59:00,0.7918,0.7922,0.79165,0.7917,253200000.0
2008-02-01 14:00:00,0.7918,0.79195,0.7916,0.79175,236100000.0
2008-02-01 14:01:00,0.7916,0.79205,0.79145,0.79195,405000000.0
2008-02-01 14:02:00,0.79205,0.79205,0.79155,0.79155,368100000.0
2008-02-01 14:03:00,0.79155,0.792,0.79155,0.79185,127500000.0
2008-02-01 14:04:00,0.792,0.79205,0.792,0.792,112800000.0
2008-02-01 14:05:00,0.792,0.79205,0.79175,0.7918,124800000.0
2008-02-01 14:06:00,0.7918,0.7918,0.79145,0.7918,151600000.0
2008-02-01 14:07:00,0.79145,0.79175,0.79145,0.7917,644499998.0
2008-02-01 14:08:00,0.7917,0.79175,0.79145,0.7917,410899993.0
2008-02-01 14:09:00,0.79145,0.7917,0.79145,0.7917,475000000.0
2008-02-01 14:10:00,0.7917,0.7918,0.79145,0.79165,544600000.0
2008-02-01 14:11:00,0.79165,0.7918,0.79155,0.7916,165800000.0
2008-02-01 14:12:00,0.7916,0.79175,0.79155,0.79175,99200000.0
2008-02-01 14:13:00,0.7918,0.7918,0.7915,0.79155,107100000.0
2008-02-01 14:14:00,0.7915,0.7916,0.79105,0.7916,388499999.0
2008-02-01 14:15:00,0.7916,0.7916,0.7913,0.7914,133600000.0
2008-02-01 14:16:00,0.7914,0.7914,0.7913,0.7914,26400000.0
2008-02-01 14:17:00,0.7914,0.79155,0.7914,0.79145,244900000.0
2008-02-01 14:18:00,0.7915,0.7915,0.79135,0.79145,60100000.0
2008-02-01 14:19:00,0.79145,0.7915,0.7914,0.7914,143500000.0
2008-02-01 14:20:00,0.79145,0.7917,0.7913,0.7917,212200000.0
2008-02-01 14:21:00,0.7917,0.7917,0.7914,0.7915,152800000.0
2008-02-01 14:22:00,0.79145,0.7917,0.79145,0.79155,136000000.0
2008-02-01 14:23:00,0.79155,0.7916,0.79135,0.7915,196000000.0
2008-02-01 14:24:00,0.7915,0.7915,0.791,0.7912,174200000.0
2008-02-01 14:25:00,0.7912,0.7912,0.79105,0.7912,172800000.0
2008-02-01 14:26:00,0.7912,0.7915,0.7911,0.7914,135800000.0
2008-02-01 14:27:00,0.7914,0.79165,0.7913,0.79155,127000000.0
2008-02-01 14:28:00,0.7914,0.7914,0.7914,0.7914,19200000.0
2008-02-01 14:29:00,0.7913,0.79165,0.7913,0.7915,73400000.0
2008-02-01 14:30:00,0.7915,0.7918,0.79145,0.79175,254600000.0
2008-02-01 14:31:00,0.7917,0.7917,0.79165,0.7917,72700000.0
2008-02-01 14:32:00,0.7917,0.7918,0.7917,0.79175,124900000.0
2008-02-01 14:33:00,0.79175,0.79215,0.79155,0.79165,191500000.0
2008-02-01 14:34:00,0.79175,0.79175,0.7915,0.79155,103200000.0
2008-02-01 14:35:00,0.79155,0.7916,0.79145,0.79145,61500000.0
2008-02-01 14:36:00,0.79155,0.7917,0.7912,0.7916,69100000.0
2008-02-01 14:37:00,0.7916,0.7916,0.79125,0.7913,126500000.0
2008-02-01 14:38:00,0.7915,0.7915,0.79135,0.7915,71400001.0
2008-02-01 14:39:00,0.7915,0.7917,0.7913,0.79145,163100000.0
2008-02-01 14:40:00,0.79165,0.79165,0.79105,0.7913,106100000.0
2008-02-01 14:41:00,0.7913,0.7913,0.79105,0.79105,110600000.0
2008-02-01 14:42:00,0.79105,0.7914,0.79105,0.7914,57700000.0
2008-02-01 14:43:00,0.7914,0.7914,0.7906,0.7911,67800000.0
2008-02-01 14:44:00,0.7911,0.79125,0.7907,0.7912,365899999.0
2008-02-01 14:45:00,0.7912,0.7915,0.7911,0.7913,160700000.0
2008-02-01 14:46:00,0.7913,0.7915,0.79125,0.7915,151900000.0
2008-02-01 14:47:00,0.7915,0.7915,0.7914,0.7914,35700000.0
2008-02-01 14:48:00,0.7914,0.79145,0.79135,0.7914,106200000.0
2008-02-01 14:49:00,0.7914,0.792,0.7911,0.7915,310500000.0
2008-02-01 14:50:00,0.79145,0.7915,0.79125,0.79145,327800000.0
2008-02-01 14:51:00,0.79145,0.7916,0.79125,0.79145,284100000.0
2008-02-01 14:52:00,0.79145,0.79145,0.79135,0.79145,96000000.0
2008-02-01 14:53:00,0.79145,0.7916,0.79135,0.7916,107600000.0
2008-02-01 14:54:00,0.7916,0.7917,0.79155,0.79155,160700000.0
2008-02-01 14:55:00,0.79155,0.7918,0.79145,0.7915,227400000.0
2008-02-01 14:56:00,0.79145,0.7924,0.79145,0.79215,515400001.0
2008-02-01 14:57:00,0.7922,0.79265,0.79215,0.7926,436000000.0
2008-02-01 14:58:00,0.7926,0.7926,0.79245,0.79255,327400000.0
2008-02-01 14:59:00,0.7926,0.7926,0.79195,0.7921,475199999.0
2008-02-01 15:00:00,0.7921,0.7921,0.7917,0.79175,265100000.0
2008-02-01 15:01:00,0.79175,0.792,0.7917,0.79175,343300000.0
2008-02-01 15:02:00,0.79175,0.79185,0.79155,0.79185,318300000.0
2008-02-01 15:03:00,0.79185,0.79185,0.79175,0.79175,62400000.0
2008-02-01 15:04:00,0.79175,0.79175,0.79115,0.7913,248200000.0
2008-02-01 15:05:00,0.7913,0.7916,0.79045,0.79065,300600001.0
2008-02-01 15:06:00,0.79065,0.7909,0.79055,0.7906,248800000.0
2008-02-01 15:07:00,0.7906,0.7908,0.7905,0.7905,138200000.0
2008-02-01 15:08:00,0.79045,0.7909,0.7901,0.7908,221900000.0
2008-02-01 15:09:00,0.7907,0.79085,0.79015,0.79045,473500001.0
2008-02-01 15:10:00,0.79045,0.79045,0.78975,0.79005,280700000.0
2008-02-01 15:11:00,0.79005,0.79055,0.79005,0.79035,192200000.0
2008-02-01 15:12:00,0.7904,0.79125,0.7904,0.7912,216400000.0
2008-02-01 15:13:00,0.7912,0.7915,0.7911,0.7912,234600000.0
2008-02-01 15:14:00,0.7912,0.79255,0.7911,0.7925,283300000.0
2008-02-01 15:15:00,0.7925,0.79255,0.79185,0.79185,249000001.0
2008-02-01 15:16:00,0.79185,0.7919,0.7918,0.79185,148600000.0
2008-02-01 15:17:00,0.7915,0.7915,0.7909,0.79145,401900000.0
2008-02-01 15:18:00,0.79145,0.7915,0.79025,0.79105,415899998.0
2008-02-01 15:19:00,0.791,0.7911,0.79075,0.7909,222000000.0
2008-02-01 15:20:00,0.7909,0.7909,0.7908,0.79085,136900000.0
2008-02-01 15:21:00,0.79085,0.7909,0.79075,0.7909,192200003.0
2008-02-01 15:22:00,0.7909,0.7918,0.7908,0.7918,99100000.0
2008-02-01 15:23:00,0.7918,0.7918,0.7909,0.7909,230000000.0
2008-02-01 15:24:00,0.7909,0.7909,0.79075,0.7908,185000000.0
2008-02-01 15:25:00,0.7908,0.791,0.79,0.7905,208399999.0
2008-02-01 15:26:00,0.7905,0.7907,0.7905,0.79055,301000001.0
2008-02-01 15:27:00,0.79065,0.79105,0.78995,0.7908,217800000.0
2008-02-01 15:28:00,0.7909,0.7915,0.7909,0.7913,213200000.0
2008-02-01 15:29:00,0.7913,0.7913,0.7911,0.7912,58300000.0
2008-02-01 15:30:00,0.79,0.7901,0.79,0.7901,2000000.0
2008-02-01 15:31:00,0.7901,0.7901,0.78815,0.789,95700000.0
2008-02-01 15:32:00,0.78995,0.792,0.7895,0.791,302100000.0
2008-02-01 15:33:00,0.791,0.792,0.7898,0.7898,520299999.0
2008-02-01 15:34:00,0.7898,0.79,0.78905,0.7894,729799998.0
2008-02-01 15:35:00,0.7894,0.78985,0.7892,0.7892,353200001.0
2008-02-01 15:36:00,0.7892,0.7897,0.7891,0.7897,552800002.0
2008-02-01 15:37:00,0.7897,0.79075,0.7895,0.79075,614900003.0
2008-02-01 15:38:00,0.79075,0.792,0.7905,0.792,460600000.0
2008-02-01 15:39:00,0.792,0.7923,0.7918,0.792,710900001.0
2008-02-01 15:40:00,0.792,0.7926,0.7919,0.792,751600000.0
2008-02-01 15:41:00,0.792,0.7922,0.79095,0.7917,445000001.0
2008-02-01 15:42:00,0.7917,0.7917,0.7912,0.7914,664500000.0
2008-02-01 15:43:00,0.7914,0.7914,0.7908,0.7908,592800002.0
2008-02-01 15:44:00,0.7908,0.79105,0.7905,0.7905,454399999.0
2008-02-01 15:45:00,0.7905,0.7907,0.78975,0.79,234800001.0
2008-02-01 15:46:00,0.79,0.7902,0.78995,0.79005,195600000.0
2008-02-01 15:47:00,0.78985,0.78985,0.789,0.7897,430399998.0
2008-02-01 15:48:00,0.7897,0.79,0.7897,0.7899,228900000.0
2008-02-01 15:49:00,0.7899,0.7899,0.7895,0.7896,259700000.0
2008-02-01 15:50:00,0.7896,0.7902,0.78945,0.7901,240400000.0
2008-02-01 15:51:00,0.7901,0.791,0.7898,0.791,315200000.0
2008-02-01 15:52:00,0.791,0.7913,0.79035,0.7906,336800001.0
2008-02-01 15:53:00,0.7906,0.79125,0.7905,0.7912,273100001.0
2008-02-01 15:54:00,0.7912,0.7912,0.7906,0.7907,238900001.0
2008-02-01 15:55:00,0.7907,0.7911,0.79065,0.7909,227300002.0
2008-02-01 15:56:00,0.7909,0.7909,0.7906,0.7907,229700000.0
2008-02-01 15:57:00,0.7907,0.7907,0.7904,0.7905,234600000.0
2008-02-01 15:58:00,0.7905,0.7906,0.7902,0.7904,168300000.0
2008-02-01 15:59:00,0.79035,0.79055,0.7891,0.79,395800000.0
2008-02-01 16:00:00,0.79,0.7905,0.7897,0.7902,406200000.0
2008-02-01 16:01:00,0.7903,0.7906,0.7897,0.79,415800000.0
2008-02-01 16:02:00,0.79,0.7902,0.78995,0.7901,280900001.0
2008-02-01 16:03:00,0.7901,0.7901,0.7892,0.7892,174700000.0
2008-02-01 16:04:00,0.7892,0.78965,0.789,0.789,423800000.0
2008-02-01 16:05:00,0.789,0.78955,0.789,0.78955,386499999.0
2008-02-01 16:06:00,0.78955,0.79025,0.78935,0.79025,200800000.0
2008-02-01 16:07:00,0.79025,0.79055,0.79,0.79045,143000000.0
2008-02-01 16:08:00,0.7905,0.79085,0.79045,0.7907,219600000.0
2008-02-01 16:09:00,0.7907,0.7907,0.79025,0.7905,242199999.0
2008-02-01 16:10:00,0.7905,0.79055,0.7904,0.7904,116600000.0
2008-02-01 16:11:00,0.7904,0.7904,0.7895,0.7897,334900000.0
2008-02-01 16:12:00,0.7897,0.7901,0.7897,0.7901,246100000.0
2008-02-01 16:13:00,0.7901,0.7901,0.79,0.79,92800000.0
2008-02-01 16:14:00,0.79,0.79015,0.78965,0.7899,276100001.0
2008-02-01 16:15:00,0.7899,0.79,0.7891,0.7891,260700000.0
2008-02-01 16:16:00,0.7891,0.7892,0.7883,0.7883,382700000.0
2008-02-01 16:17:00,0.7883,0.7886,0.7877,0.78805,400100000.0
2008-02-01 16:18:00,0.7882,0.7887,0.7878,0.7886,516400000.0
2008-02-01 16:19:00,0.7886,0.78905,0.7885,0.78905,144300000.0
2008-02-01 16:20:00,0.78905,0.78925,0.7886,0.7889,50300000.0
2008-02-01 16:21:00,0.7889,0.7895,0.7889,0.7894,266400000.0
2008-02-01 16:22:00,0.7894,0.78955,0.78935,0.7895,297200000.0
2008-02-01 16:23:00,0.7895,0.7895,0.7892,0.7892,308199999.0
2008-02-01 16:24:00,0.7892,0.78935,0.78855,0.78935,352100000.0
2008-02-01 16:25:00,0.78935,0.78945,0.7893,0.7893,163100000.0
2008-02-01 16:26:00,0.7893,0.7895,0.7886,0.789,304400000.0
2008-02-01 16:27:00,0.789,0.7891,0.7886,0.7887,793600000.0
2008-02-01 16:28:00,0.7887,0.7889,0.78855,0.7889,496600000.0
2008-02-01 16:29:00,0.7889,0.7889,0.78835,0.7885,583000000.0
2008-02-01 16:30:00,0.7885,0.78905,0.78845,0.78905,704000001.0
2008-02-01 16:31:00,0.78905,0.78905,0.78835,0.7888,383800000.0
2008-02-01 16:32:00,0.7888,0.7896,0.7888,0.7892,364000000.0
2008-02-01 16:33:00,0.7895,0.79,0.78915,0.78985,813799998.0
2008-02-01 16:34:00,0.78985,0.79015,0.7885,0.78895,949899999.0
2008-02-01 16:35:00,0.78895,0.7895,0.7886,0.7895,828300000.0
2008-02-01 16:36:00,0.78935,0.7895,0.7889,0.7889,944499996.0
2008-02-01 16:37:00,0.7889,0.789,0.78785,0.788,1014699993.0
2008-02-01 16:38:00,0.788,0.7884,0.7878,0.7878,428400000.0
2008-02-01 16:39:00,0.7878,0.7878,0.7869,0.7875,964500000.0
2008-02-01 16:40:00,0.7875,0.7881,0.7875,0.7881,681000001.0
2008-02-01 16:41:00,0.7882,0.78885,0.7881,0.7885,818500006.0
2008-02-01 16:42:00,0.7884,0.78875,0.7883,0.7886,279600000.0
2008-02-01 16:43:00,0.7886,0.7886,0.7882,0.7882,215200000.0
2008-02-01 16:44:00,0.7884,0.7885,0.788,0.7884,251200000.0
2008-02-01 16:45:00,0.7884,0.78885,0.7884,0.78875,176000000.0
2008-02-01 16:46:00,0.7887,0.78965,0.7887,0.78965,608900000.0
2008-02-01 16:47:00,0.78965,0.78985,0.78965,0.7897,343800000.0
2008-02-01 16:48:00,0.7897,0.79005,0.7897,0.79005,340200000.0
2008-02-01 16:49:00,0.79005,0.79005,0.78955,0.78955,296700000.0
2008-02-01 16:50:00,0.78955,0.7902,0.78955,0.7902,230900000.0
2008-02-01 16:51:00,0.79015,0.7902,0.79,0.79,29600000.0
2008-02-01 16:52:00,0.79,0.79,0.78945,0.78945,185400000.0
2008-02-01 16:53:00,0.78945,0.79005,0.78945,0.78995,408800000.0
2008-02-01 16:54:00,0.78995,0.79005,0.78965,0.78975,188800000.0
2008-02-01 16:55:00,0.78975,0.79005,0.78965,0.7899,486500000.0
2008-02-01 16:56:00,0.7899,0.7902,0.78985,0.79015,172400000.0
2008-02-01 16:57:00,0.7902,0.79075,0.79015,0.79075,611400000.0
2008-02-01 16:58:00,0.79075,0.79115,0.79075,0.79085,543700000.0
2008-02-01 16:59:00,0.79085,0.79115,0.79065,0.79115,285600000.0
2008-02-01 17:00:00,0.79115,0.79185,0.79055,0.79155,432800000.0
2008-02-01 17:01:00,0.79155,0.79195,0.79065,0.791,494800000.0
2008-02-01 17:02:00,0.791,0.7912,0.7908,0.7912,158800000.0
2008-02-01 17:03:00,0.7912,0.7918,0.79115,0.79135,564700008.0
2008-02-01 17:04:00,0.79135,0.7918,0.7913,0.79165,349400003.0
2008-02-01 17:05:00,0.79165,0.7919,0.7912,0.7912,109700000.0
2008-02-01 17:06:00,0.7912,0.79165,0.79035,0.79035,254100000.0
2008-02-01 17:07:00,0.79035,0.7912,0.79035,0.79115,219600000.0
2008-02-01 17:08:00,0.79115,0.7912,0.7905,0.7905,117600000.0
2008-02-01 17:09:00,0.7905,0.7905,0.78995,0.79,162400000.0
2008-02-01 17:10:00,0.79,0.79065,0.78965,0.79045,250500006.0
2008-02-01 17:11:00,0.79045,0.79095,0.79015,0.7905,302800000.0
2008-02-01 17:12:00,0.7905,0.7906,0.78995,0.79,192800000.0
2008-02-01 17:13:00,0.79,0.7906,0.78995,0.7905,303500003.0
2008-02-01 17:14:00,0.7905,0.7907,0.7905,0.79065,90300000.0
2008-02-01 17:15:00,0.79065,0.7908,0.79065,0.79065,203800000.0
2008-02-01 17:16:00,0.79065,0.79065,0.7901,0.7902,139200000.0
2008-02-01 17:17:00,0.7902,0.7904,0.7902,0.7902,141600000.0
2008-02-01 17:18:00,0.7902,0.7902,0.7901,0.7902,322700000.0
2008-02-01 17:19:00,0.79015,0.7905,0.79,0.79025,305100000.0
2008-02-01 17:20:00,0.79025,0.79025,0.79005,0.79015,132400000.0
2008-02-01 17:21:00,0.79015,0.79075,0.79015,0.7907,318200000.0
2008-02-01 17:22:00,0.7907,0.79085,0.7907,0.79085,184700000.0
2008-02-01 17:23:00,0.79085,0.79095,0.7908,0.79095,69400000.0
2008-02-01 17:24:00,0.79095,0.79095,0.78995,0.7901,182400000.0
2008-02-01 17:25:00,0.7901,0.79015,0.79005,0.79015,37300000.0
2008-02-01 17:26:00,0.79015,0.79025,0.78975,0.7898,51700000.0
2008-02-01 17:27:00,0.7898,0.79035,0.78975,0.79035,327200000.0
2008-02-01 17:28:00,0.79035,0.79045,0.79005,0.79005,451400000.0
2008-02-01 17:29:00,0.79005,0.79005,0.79005,0.79005,313600000.0
2008-02-01 17:30:00,0.79005,0.7901,0.79,0.79005,317600000.0
2008-02-01 17:31:00,0.79005,0.79015,0.78985,0.78985,573500000.0
2008-02-01 17:32:00,0.78985,0.78985,0.7891,0.7891,356700000.0
2008-02-01 17:33:00,0.7891,0.7892,0.78865,0.78865,161600000.0
2008-02-01 17:34:00,0.78865,0.789,0.7886,0.789,292000000.0
2008-02-01 17:35:00,0.789,0.78925,0.789,0.7892,160000000.0
2008-02-01 17:36:00,0.7892,0.79005,0.7891,0.79005,422400000.0
2008-02-01 17:37:00,0.79,0.7903,0.78995,0.7903,338799999.0
2008-02-01 17:38:00,0.7903,0.7909,0.79025,0.7907,513200002.0
2008-02-01 17:39:00,0.79065,0.79115,0.79045,0.79045,646100000.0
2008-02-01 17:40:00,0.79055,0.791,0.7905,0.791,506600001.0
2008-02-01 17:41:00,0.791,0.7916,0.791,0.7914,208000000.0
2008-02-01 17:42:00,0.79135,0.79135,0.7908,0.7908,81100000.0
2008-02-01 17:43:00,0.7908,0.7908,0.7899,0.79005,221200000.0
2008-02-01 17:44:00,0.79005,0.79045,0.79,0.79045,108000000.0
2008-02-01 17:45:00,0.79045,0.79045,0.78995,0.7904,289200000.0
2008-02-01 17:46:00,0.7904,0.7904,0.79,0.79,74800000.0
2008-02-01 17:47:00,0.79,0.7902,0.78915,0.78985,477700000.0
2008-02-01 17:48:00,0.7899,0.7899,0.78875,0.7894,372600001.0
2008-02-01 17:49:00,0.7894,0.78945,0.7892,0.7893,124800000.0
2008-02-01 17:50:00,0.7893,0.7897,0.78915,0.7897,423200005.0
2008-02-01 17:51:00,0.7897,0.7902,0.7895,0.7897,231000000.0
2008-02-01 17:52:00,0.7897,0.7899,0.78945,0.7896,167599999.0
2008-02-01 17:53:00,0.7896,0.79,0.7896,0.79,89600000.0
2008-02-01 17:54:00,0.79,0.7905,0.78975,0.7905,70400000.0
2008-02-01 17:55:00,0.7905,0.791,0.7905,0.7905,83200000.0
2008-02-01 17:56:00,0.79045,0.7916,0.79025,0.7915,159400000.0
2008-02-01 17:57:00,0.7915,0.7916,0.7914,0.7914,79200000.0
2008-02-01 17:58:00,0.7914,0.7919,0.79125,0.7919,179600000.0
2008-02-01 17:59:00,0.7919,0.7924,0.79135,0.792,186800000.0
2008-02-01 18:00:00,0.792,0.7924,0.7917,0.7918,99200000.0
2008-02-01 18:01:00,0.7918,0.792,0.79155,0.7917,267400001.0
2008-02-01 18:02:00,0.7917,0.7921,0.79165,0.7921,178700000.0
2008-02-01 18:03:00,0.7921,0.7923,0.7921,0.7923,48000000.0
2008-02-01 18:04:00,0.7922,0.79235,0.7921,0.7922,117600000.0
2008-02-01 18:05:00,0.7922,0.7922,0.7919,0.79195,60800000.0
2008-02-01 18:06:00,0.792,0.7921,0.79195,0.79195,286799994.0
2008-02-01 18:07:00,0.79195,0.7922,0.79195,0.792,68800000.0
2008-02-01 18:08:00,0.792,0.7922,0.792,0.7922,30400000.0
2008-02-01 18:09:00,0.7922,0.7923,0.7919,0.7919,277799998.0
2008-02-01 18:10:00,0.7919,0.792,0.7919,0.792,50400000.0
2008-02-01 18:11:00,0.792,0.792,0.79155,0.79185,76100000.0
2008-02-01 18:12:00,0.79185,0.792,0.79175,0.7919,287100003.0
2008-02-01 18:13:00,0.79185,0.7922,0.79185,0.7922,177799999.0
2008-02-01 18:14:00,0.7922,0.79335,0.79205,0.793,284100000.0
2008-02-01 18:15:00,0.79335,0.7934,0.79295,0.79295,118800000.0
2008-02-01 18:16:00,0.7931,0.7933,0.79255,0.79325,214600000.0
2008-02-01 18:17:00,0.79325,0.7933,0.793,0.7931,155200000.0
2008-02-01 18:18:00,0.7931,0.7934,0.7931,0.7932,74400000.0
2008-02-01 18:19:00,0.7932,0.7932,0.7925,0.7929,106400000.0
2008-02-01 18:20:00,0.7929,0.7932,0.7928,0.7931,52800000.0
2008-02-01 18:21:00,0.7931,0.7931,0.7922,0.79245,238000000.0
2008-02-01 18:22:00,0.79245,0.7926,0.79245,0.7926,105700000.0
2008-02-01 18:23:00,0.7926,0.7933,0.7926,0.7932,124800000.0
2008-02-01 18:24:00,0.7932,0.7932,0.7927,0.7929,102400000.0
2008-02-01 18:25:00,0.7929,0.7929,0.79285,0.79285,231200000.0
2008-02-01 18:26:00,0.79285,0.7942,0.79285,0.7942,273600000.0
2008-02-01 18:27:00,0.7942,0.7956,0.7942,0.7955,133600000.0
2008-02-01 18:28:00,0.7955,0.796,0.79535,0.7955,391700000.0
2008-02-01 18:29:00,0.7955,0.79565,0.79495,0.79495,119600000.0
2008-02-01 18:30:00,0.79495,0.79495,0.79415,0.7942,596900008.0
2008-02-01 18:31:00,0.79415,0.7944,0.79385,0.79405,170800000.0
2008-02-01 18:32:00,0.79405,0.79465,0.79405,0.7946,132800000.0
2008-02-01 18:33:00,0.7947,0.7949,0.7945,0.7945,54400000.0
2008-02-01 18:34:00,0.7945,0.7945,0.7944,0.79445,72800000.0
2008-02-01 18:35:00,0.79445,0.79485,0.7944,0.7947,89600000.0
2008-02-01 18:36:00,0.7947,0.7949,0.79455,0.79455,54400000.0
2008-02-01 18:37:00,0.79455,0.7948,0.79455,0.7947,101400000.0
2008-02-01 18:38:00,0.7947,0.7953,0.7946,0.7952,203400000.0
2008-02-01 18:39:00,0.7952,0.7957,0.7951,0.7955,225100000.0
2008-02-01 18:40:00,0.7955,0.7957,0.7954,0.7957,207400000.0
2008-02-01 18:41:00,0.7957,0.7957,0.7948,0.7949,101200001.0
2008-02-01 18:42:00,0.7949,0.7953,0.7949,0.79495,51200000.0
2008-02-01 18:43:00,0.7949,0.7955,0.79485,0.7949,226400000.0
2008-02-01 18:44:00,0.7949,0.7952,0.79475,0.7952,207600000.0
2008-02-01 18:45:00,0.7952,0.7955,0.7951,0.7952,53600000.0
2008-02-01 18:46:00,0.7952,0.7952,0.79485,0.795,78400000.0
2008-02-01 18:47:00,0.795,0.795,0.79415,0.7946,122000000.0
2008-02-01 18:48:00,0.7946,0.7946,0.79435,0.79435,120900000.0
2008-02-01 18:49:00,0.79435,0.7946,0.7943,0.7943,347900000.0
2008-02-01 18:50:00,0.7943,0.7945,0.79385,0.7944,355799996.0
2008-02-01 18:51:00,0.7944,0.7944,0.79425,0.7944,171300000.0
2008-02-01 18:52:00,0.7944,0.7948,0.7943,0.7947,174800000.0
2008-02-01 18:53:00,0.7947,0.7947,0.7944,0.7944,40000000.0
2008-02-01 18:54:00,0.7944,0.7945,0.7942,0.7943,138599997.0
2008-02-01 18:55:00,0.7943,0.7945,0.7943,0.7944,57000000.0
2008-02-01 18:56:00,0.7944,0.7945,0.7944,0.7945,67200000.0
2008-02-01 18:57:00,0.7945,0.7945,0.79435,0.79435,170800007.0
2008-02-01 18:58:00,0.7944,0.7945,0.79395,0.7945,109900000.0
2008-02-01 18:59:00,0.79435,0.7944,0.7942,0.7942,60800000.0
2008-02-01 19:00:00,0.7942,0.7945,0.7942,0.79425,48800000.0
2008-02-01 19:01:00,0.7943,0.7945,0.7943,0.7944,141400000.0
2008-02-01 19:02:00,0.79445,0.7945,0.7943,0.79435,196800000.0
2008-02-01 19:03:00,0.79435,0.79455,0.79395,0.794,164400002.0
2008-02-01 19:04:00,0.794,0.794,0.794,0.794,47400000.0
2008-02-01 19:05:00,0.794,0.7941,0.79395,0.7941,47599999.0
2008-02-01 19:06:00,0.7941,0.7941,0.79295,0.79295,150000000.0
2008-02-01 19:07:00,0.79295,0.7933,0.7927,0.7927,307600000.0
2008-02-01 19:08:00,0.7927,0.79295,0.7925,0.79255,200200000.0
2008-02-01 19:09:00,0.79255,0.79355,0.79255,0.79295,374100001.0
2008-02-01 19:10:00,0.79295,0.793,0.79285,0.79295,80800000.0
2008-02-01 19:11:00,0.79295,0.7932,0.79295,0.793,90400000.0
2008-02-01 19:12:00,0.793,0.7937,0.793,0.7937,126400000.0
2008-02-01 19:13:00,0.7937,0.79385,0.7931,0.7931,398700005.0
2008-02-01 19:14:00,0.7931,0.7931,0.7925,0.7926,164000000.0
2008-02-01 19:15:00,0.7926,0.793,0.7925,0.7925,231199999.0
2008-02-01 19:16:00,0.7925,0.7928,0.7925,0.7927,77600000.0
2008-02-01 19:17:00,0.7928,0.7932,0.7928,0.793,102400000.0
2008-02-01 19:18:00,0.793,0.793,0.79285,0.7929,80800000.0
2008-02-01 19:19:00,0.7929,0.7929,0.7925,0.7926,132800000.0
2008-02-01 19:20:00,0.7926,0.7926,0.79245,0.7925,112500000.0
2008-02-01 19:21:00,0.7925,0.79275,0.7925,0.7926,80800000.0
2008-02-01 19:22:00,0.7926,0.7926,0.79245,0.7925,17400000.0
2008-02-01 19:23:00,0.7924,0.7927,0.7924,0.7925,35000000.0
2008-02-01 19:24:00,0.7925,0.79265,0.79245,0.79265,173800000.0
2008-02-01 19:25:00,0.7927,0.793,0.7926,0.7928,53400000.0
2008-02-01 19:26:00,0.7928,0.7931,0.7926,0.79285,79700000.0
2008-02-01 19:27:00,0.793,0.79345,0.7926,0.7929,342799999.0
2008-02-01 19:28:00,0.793,0.7932,0.793,0.7932,79200000.0
2008-02-01 19:29:00,0.7932,0.7932,0.793,0.793,117400000.0
2008-02-01 19:30:00,0.793,0.7934,0.793,0.793,140800001.0
2008-02-01 19:31:00,0.793,0.79355,0.7929,0.793,607999999.0
2008-02-01 19:32:00,0.793,0.7931,0.7929,0.7929,179600000.0
2008-02-01 19:33:00,0.7929,0.793,0.7929,0.793,50400000.0
2008-02-01 19:34:00,0.793,0.793,0.7928,0.7929,26800000.0
2008-02-01 19:35:00,0.7929,0.7929,0.7926,0.7926,32000000.0
2008-02-01 19:36:00,0.7926,0.7927,0.7925,0.7927,211200000.0
2008-02-01 19:37:00,0.7927,0.7928,0.7926,0.7926,82400000.0
2008-02-01 19:38:00,0.7927,0.7927,0.79245,0.7926,213500001.0
2008-02-01 19:39:00,0.7926,0.7926,0.7925,0.7925,15200000.0
2008-02-01 19:40:00,0.7925,0.7927,0.7925,0.7927,28800000.0
2008-02-01 19:41:00,0.7927,0.7927,0.7925,0.7927,60000000.0
2008-02-01 19:42:00,0.7927,0.7927,0.7924,0.7925,113600000.0
2008-02-01 19:43:00,0.7925,0.7925,0.7923,0.79245,104800000.0
2008-02-01 19:44:00,0.79245,0.7926,0.7924,0.7925,60800000.0
2008-02-01 19:45:00,0.7925,0.7928,0.79225,0.7926,97600000.0
2008-02-01 19:46:00,0.7926,0.7928,0.7926,0.7926,92800000.0
2008-02-01 19:47:00,0.7926,0.7927,0.7926,0.7926,79500000.0
2008-02-01 19:48:00,0.7926,0.7926,0.79235,0.7924,130400000.0
2008-02-01 19:49:00,0.7924,0.7924,0.7907,0.79135,220700000.0
2008-02-01 19:50:00,0.7913,0.7913,0.7906,0.79065,336800000.0
2008-02-01 19:51:00,0.79065,0.7914,0.79065,0.7914,252800000.0
2008-02-01 19:52:00,0.7915,0.7915,0.7909,0.7911,254900000.0
2008-02-01 19:53:00,0.7911,0.7915,0.7911,0.7913,266199999.0
2008-02-01 19:54:00,0.7913,0.7917,0.79125,0.7914,245600000.0
2008-02-01 19:55:00,0.7914,0.7914,0.79135,0.7914,118900000.0
2008-02-01 19:56:00,0.79135,0.79185,0.79135,0.7915,134300000.0
2008-02-01 19:57:00,0.7915,0.7918,0.79145,0.7915,99200000.0
2008-02-01 19:58:00,0.7915,0.7915,0.79135,0.7915,57000000.0
2008-02-01 19:59:00,0.7915,0.7918,0.7914,0.7918,96800000.0
2008-02-01 20:00:00,0.7918,0.7918,0.79145,0.79175,98400000.0
2008-02-01 20:01:00,0.7918,0.7918,0.7917,0.79175,53600000.0
2008-02-01 20:02:00,0.79175,0.7919,0.79175,0.7918,83400000.0
2008-02-01 20:03:00,0.7918,0.7922,0.7917,0.7921,43000000.0
2008-02-01 20:04:00,0.7921,0.7921,0.79165,0.79195,184100000.0
2008-02-01 20:05:00,0.79195,0.79195,0.7918,0.7918,163200000.0
2008-02-01 20:06:00,0.7918,0.7919,0.7917,0.79185,79400000.0
2008-02-01 20:07:00,0.79185,0.792,0.79185,0.79195,47200000.0
2008-02-01 20:08:00,0.79195,0.7922,0.79195,0.79205,57300000.0
2008-02-01 20:09:00,0.79205,0.79225,0.792,0.79205,289100003.0
2008-02-01 20:10:00,0.79205,0.7921,0.7919,0.792,268800000.0
2008-02-01 20:11:00,0.7919,0.792,0.7919,0.7919,175900000.0
2008-02-01 20:12:00,0.7919,0.792,0.7919,0.792,88500000.0
2008-02-01 20:13:00,0.792,0.792,0.792,0.792,109800000.0
2008-02-01 20:14:00,0.7919,0.792,0.7919,0.7919,171200000.0
2008-02-01 20:15:00,0.7919,0.7922,0.7919,0.7921,168000000.0
2008-02-01 20:16:00,0.7921,0.7922,0.792,0.7922,241600000.0
2008-02-01 20:17:00,0.7922,0.7922,0.792,0.7921,306100001.0
2008-02-01 20:18:00,0.7922,0.7922,0.792,0.7921,271600000.0
2008-02-01 20:19:00,0.7921,0.7924,0.792,0.7924,341600000.0
2008-02-01 20:20:00,0.7924,0.79285,0.79215,0.79285,212000000.0
2008-02-01 20:21:00,0.79285,0.79305,0.7922,0.79265,378300000.0
2008-02-01 20:22:00,0.79265,0.79305,0.7922,0.79285,314000000.0
2008-02-01 20:23:00,0.79285,0.79305,0.79225,0.79245,204800000.0
2008-02-01 20:24:00,0.79245,0.79275,0.792,0.7925,138400000.0
2008-02-01 20:25:00,0.7925,0.7925,0.7925,0.7925,99400000.0
2008-02-01 20:26:00,0.7925,0.7925,0.7925,0.7925,91200000.0
2008-02-01 20:27:00,0.7925,0.7925,0.7923,0.7923,108800000.0
2008-02-01 20:28:00,0.7923,0.7923,0.79195,0.7921,149900000.0
2008-02-01 20:29:00,0.792,0.7924,0.792,0.79215,123200000.0
2008-02-01 20:30:00,0.79215,0.7922,0.7921,0.7921,107200000.0
2008-02-01 20:31:00,0.7921,0.7926,0.792,0.7926,119000000.0
2008-02-01 20:32:00,0.7926,0.7926,0.7921,0.79225,128600000.0
2008-02-01 20:33:00,0.79225,0.7923,0.79225,0.7923,74400000.0
2008-02-01 20:34:00,0.7923,0.7923,0.7923,0.7923,127200000.0
2008-02-01 20:35:00,0.7923,0.7925,0.79225,0.7923,63200000.0
2008-02-01 20:36:00,0.79225,0.7923,0.7918,0.792,141199999.0
2008-02-01 20:37:00,0.7921,0.7923,0.79185,0.7923,169000000.0
2008-02-01 20:38:00,0.7923,0.7923,0.79205,0.7922,160800000.0
2008-02-01 20:39:00,0.7922,0.7922,0.79195,0.7922,85400000.0
2008-02-01 20:40:00,0.7922,0.7922,0.7919,0.79195,199200000.0
2008-02-01 20:41:00,0.79195,0.792,0.7917,0.7918,204299999.0
2008-02-01 20:42:00,0.7918,0.7918,0.7911,0.7915,859900006.0
2008-02-01 20:43:00,0.7915,0.7915,0.7907,0.7912,503999997.0
2008-02-01 20:44:00,0.79105,0.7914,0.79105,0.7914,151800000.0
2008-02-01 20:45:00,0.7913,0.79185,0.7912,0.79165,254400000.0
2008-02-01 20:46:00,0.79165,0.7918,0.79165,0.7918,105600000.0
2008-02-01 20:47:00,0.7918,0.79195,0.79165,0.79185,246600005.0
2008-02-01 20:48:00,0.79185,0.792,0.7918,0.7919,604000001.0
2008-02-01 20:49:00,0.7919,0.7919,0.79175,0.79175,100700000.0
2008-02-01 20:50:00,0.79175,0.79175,0.79175,0.79175,67200000.0
2008-02-01 20:51:00,0.79175,0.7921,0.79145,0.7921,168600000.0
2008-02-01 20:52:00,0.7921,0.7924,0.792,0.792,225599999.0
2008-02-01 20:53:00,0.792,0.7921,0.79145,0.79175,233400005.0
2008-02-01 20:54:00,0.79175,0.79195,0.7915,0.7915,663800009.0
2008-02-01 20:55:00,0.7915,0.7915,0.791,0.7911,435999993.0
2008-02-01 20:56:00,0.7911,0.7915,0.7911,0.7915,186400000.0
2008-02-01 20:57:00,0.7915,0.7921,0.7915,0.7916,495600000.0
2008-02-01 20:58:00,0.7916,0.7916,0.7913,0.7916,188700000.0
2008-02-01 20:59:00,0.7916,0.7917,0.7915,0.79155,222600000.0
2008-02-01 21:00:00,0.7915,0.7917,0.7915,0.7917,164800000.0
2008-02-01 21:01:00,0.7917,0.7917,0.79125,0.7916,108400002.0
2008-02-01 21:02:00,0.7916,0.7916,0.7915,0.79155,67400001.0
2008-02-01 21:03:00,0.79155,0.7917,0.79135,0.7917,54400000.0
2008-02-01 21:04:00,0.7917,0.7917,0.79155,0.79155,31200000.0
2008-02-01 21:05:00,0.79135,0.79155,0.79135,0.79155,27800000.0
2008-02-01 21:06:00,0.79155,0.7916,0.7914,0.79145,170200002.0
2008-02-01 21:07:00,0.7915,0.7915,0.7913,0.7914,83400000.0
2008-02-01 21:08:00,0.7914,0.7915,0.7914,0.79145,123900000.0
2008-02-01 21:09:00,0.79145,0.7915,0.79125,0.7915,114400000.0
2008-02-01 21:10:00,0.7915,0.7916,0.79145,0.7916,64500000.0
2008-02-01 21:11:00,0.7916,0.7917,0.7913,0.7917,232300002.0
2008-02-01 21:12:00,0.7917,0.7919,0.7917,0.7917,104800000.0
2008-02-01 21:13:00,0.7917,0.7917,0.7914,0.79155,175900000.0
2008-02-01 21:14:00,0.79155,0.79155,0.7915,0.79155,106400000.0
2008-02-01 21:15:00,0.79155,0.79155,0.7915,0.7915,115200000.0
2008-02-01 21:16:00,0.7915,0.79155,0.7915,0.7915,202500000.0
2008-02-01 21:17:00,0.79155,0.79155,0.7915,0.7915,75200000.0
2008-02-01 21:18:00,0.7915,0.7922,0.7915,0.7922,142300000.0
2008-02-01 21:19:00,0.7919,0.7919,0.7915,0.7916,331200000.0
2008-02-01 21:20:00,0.7917,0.792,0.7917,0.7918,274500000.0
2008-02-01 21:21:00,0.7918,0.79185,0.79175,0.79175,74400000.0
2008-02-01 21:22:00,0.79175,0.7919,0.7917,0.7919,163200000.0
2008-02-01 21:23:00,0.7919,0.79225,0.7918,0.79225,521600000.0
2008-02-01 21:24:00,0.79225,0.7923,0.792,0.792,335600000.0
2008-02-01 21:25:00,0.792,0.7921,0.7919,0.7919,227700000.0
2008-02-01 21:26:00,0.7919,0.7925,0.7919,0.79245,236600000.0
2008-02-01 21:27:00,0.7925,0.7925,0.79245,0.7925,89600000.0
2008-02-01 21:28:00,0.7925,0.7925,0.7922,0.7922,140500000.0
2008-02-01 21:29:00,0.7922,0.79235,0.792,0.79235,121199999.0
2008-02-01 21:30:00,0.79235,0.7924,0.7922,0.7923,134400000.0
2008-02-01 21:31:00,0.7923,0.7923,0.7922,0.7923,153700000.0
2008-02-01 21:32:00,0.7923,0.79285,0.79225,0.79275,289600000.0
2008-02-01 21:33:00,0.79275,0.79295,0.7927,0.7927,334400000.0
2008-02-01 21:34:00,0.7927,0.7927,0.7923,0.7927,368000000.0
2008-02-01 21:35:00,0.7927,0.7929,0.79245,0.79245,301600000.0
2008-02-01 21:36:00,0.7925,0.793,0.79245,0.7928,568800000.0
2008-02-01 21:37:00,0.7928,0.7928,0.7925,0.79265,230200000.0
2008-02-01 21:38:00,0.79265,0.7929,0.79235,0.7929,179700000.0
2008-02-01 21:39:00,0.7929,0.7932,0.7929,0.7931,277700000.0
2008-02-01 21:40:00,0.7932,0.7932,0.79285,0.79285,298800000.0
2008-02-01 21:41:00,0.7929,0.7931,0.7929,0.793,238000000.0
2008-02-01 21:42:00,0.793,0.7932,0.7929,0.7929,177400000.0
2008-02-01 21:43:00,0.7929,0.7931,0.7929,0.79295,79100000.0
2008-02-01 21:44:00,0.79295,0.7933,0.7929,0.7929,148000000.0
2008-02-01 21:45:00,0.79275,0.7929,0.79275,0.7928,107200000.0
2008-02-01 21:46:00,0.7928,0.7928,0.79265,0.79265,113100000.0
2008-02-01 21:47:00,0.79265,0.7928,0.7926,0.7928,216800000.0
2008-02-01 21:48:00,0.7928,0.7929,0.7928,0.7929,110600000.0
2008-02-01 21:49:00,0.7929,0.7929,0.7927,0.7928,96800000.0
2008-02-01 21:50:00,0.7928,0.7928,0.7927,0.7927,179100000.0
2008-02-01 21:51:00,0.7927,0.7928,0.7927,0.79275,166100000.0
2008-02-01 21:52:00,0.79275,0.793,0.79275,0.7929,295200000.0
2008-02-01 21:53:00,0.7929,0.793,0.7929,0.793,252800000.0
2008-02-01 21:54:00,0.793,0.793,0.7929,0.793,83200000.0
2008-02-01 21:55:00,0.79295,0.7932,0.7928,0.7931,268600009.0
2008-02-01 21:56:00,0.7931,0.7932,0.7931,0.7932,143599999.0
2008-02-01 21:57:00,0.7932,0.7932,0.7929,0.793,229600000.0
2008-02-01 21:58:00,0.793,0.793,0.79285,0.793,222900000.0
2008-02-01 21:59:00,0.793,0.7932,0.7929,0.7931,383900002.0
2008-02-01 22:00:00,0.7931,0.7935,0.79305,0.79315,177800000.0
2008-02-01 22:01:00,0.79315,0.7933,0.79305,0.79305,260300000.0
2008-02-01 22:02:00,0.79305,0.7931,0.793,0.79305,134400000.0
2008-02-01 22:03:00,0.79305,0.79305,0.793,0.793,146400000.0
2008-02-01 22:04:00,0.793,0.79305,0.7928,0.793,238400000.0
2008-02-01 22:05:00,0.793,0.7931,0.7924,0.7931,482900000.0
2008-02-01 22:06:00,0.79315,0.7934,0.7931,0.79335,258100000.0
2008-02-01 22:07:00,0.79335,0.79335,0.7931,0.79315,179200000.0
2008-02-01 22:08:00,0.7931,0.7932,0.7931,0.7931,150800000.0
2008-02-01 22:09:00,0.7931,0.7931,0.79285,0.7929,354300000.0
2008-02-01 22:10:00,0.793,0.793,0.7929,0.793,128800000.0
2008-02-01 22:11:00,0.793,0.793,0.79285,0.7929,89600000.0
2008-02-01 22:12:00,0.793,0.793,0.7929,0.7929,120500000.0
2008-02-01 22:13:00,0.793,0.793,0.7929,0.79295,59100000.0
2008-02-01 22:14:00,0.79295,0.79295,0.7927,0.7928,94900000.0
2008-02-01 22:15:00,0.7928,0.793,0.7928,0.7928,193700000.0
2008-02-01 22:16:00,0.7928,0.7928,0.7923,0.7928,275599999.0
2008-02-01 22:17:00,0.7926,0.793,0.7926,0.7928,159000000.0
2008-02-01 22:18:00,0.793,0.793,0.79275,0.79275,65100000.0
2008-02-01 22:19:00,0.79275,0.79275,0.79275,0.79275,44800000.0
2008-02-01 22:20:00,0.79275,0.79275,0.79265,0.79275,42400000.0
2008-02-01 22:21:00,0.79265,0.79275,0.79265,0.79275,44800000.0
2008-02-01 22:22:00,0.79275,0.7928,0.79275,0.7928,100800000.0
2008-02-01 22:23:00,0.7928,0.7929,0.7927,0.7928,183200000.0
2008-02-01 22:24:00,0.7928,0.7929,0.7927,0.79285,90400000.0
2008-02-01 22:25:00,0.79285,0.79285,0.7927,0.79285,172300000.0
2008-02-01 22:26:00,0.79285,0.79285,0.7927,0.7927,71200000.0
2008-02-01 22:27:00,0.79285,0.7934,0.7927,0.79305,161400000.0
2008-02-01 22:28:00,0.79305,0.7932,0.79285,0.79305,152200000.0
2008-02-01 22:29:00,0.79305,0.79305,0.79305,0.79305,43200000.0
2008-02-01 22:30:00,0.79305,0.79305,0.79295,0.79305,43500000.0
2008-02-01 22:31:00,0.79305,0.79305,0.79305,0.79305,45600000.0
2008-02-01 22:32:00,0.79305,0.7932,0.79305,0.7932,116000000.0
2008-02-01 22:33:00,0.79315,0.7933,0.79315,0.7933,84800000.0
2008-02-01 22:34:00,0.7933,0.7935,0.7933,0.7935,48000000.0
2008-02-01 22:35:00,0.7935,0.7935,0.79325,0.79335,48500000.0
2008-02-01 22:36:00,0.79335,0.7936,0.7933,0.7936,44800000.0
2008-02-01 22:37:00,0.7936,0.7936,0.7935,0.7936,20800000.0
2008-02-01 22:38:00,0.7936,0.7936,0.79335,0.7935,30400000.0
2008-02-01 22:39:00,0.7935,0.7935,0.7934,0.7934,116600000.0
2008-02-01 22:40:00,0.7935,0.7935,0.7935,0.7935,81600000.0
2008-02-01 22:41:00,0.7935,0.7937,0.7934,0.7937,92800000.0
2008-02-01 22:42:00,0.7937,0.7937,0.7934,0.7935,176499997.0
2008-02-01 22:43:00,0.7935,0.7935,0.7935,0.7935,152000000.0
2008-02-01 22:44:00,0.7935,0.7936,0.7935,0.7935,184000000.0
2008-02-01 22:45:00,0.7935,0.7935,0.7934,0.7935,95000000.0
2008-02-01 22:46:00,0.79335,0.7935,0.7933,0.7935,91200000.0
2008-02-01 22:47:00,0.7935,0.7935,0.7934,0.7935,56200000.0
2008-02-01 22:48:00,0.7935,0.7935,0.7934,0.79345,41600000.0
2008-02-01 22:49:00,0.79345,0.7935,0.7934,0.7935,81600000.0
2008-02-01 22:50:00,0.7935,0.7935,0.7935,0.7935,20800000.0
2008-02-01 22:51:00,0.7935,0.79355,0.7935,0.7935,78400000.0
2008-02-01 22:52:00,0.7935,0.7935,0.7933,0.7935,89600000.0
2008-02-01 22:53:00,0.7937,0.7938,0.7936,0.7936,47200000.0
2008-02-01 22:54:00,0.7938,0.7938,0.7933,0.7935,51200000.0
2008-02-01 22:55:00,0.7935,0.7935,0.79335,0.7935,42400000.0
2008-02-01 22:56:00,0.7935,0.7935,0.7935,0.7935,63200000.0
2008-02-01 22:57:00,0.79355,0.7938,0.79355,0.7938,33600000.0
2008-02-01 22:58:00,0.7938,0.7938,0.7935,0.79355,68800000.0
2008-02-01 22:59:00,0.79355,0.7937,0.79355,0.7937,60800000.0
2008-02-01 23:00:00,0.7937,0.7937,0.7935,0.7935,45600000.0
2008-02-01 23:01:00,0.79338,0.79339,0.79328,0.79337,351599999.0
2008-02-01 23:02:00,0.79338,0.79338,0.79314,0.79327,294700000.0
2008-02-01 23:03:00,0.79332,0.79336,0.79311,0.79324,242199999.0
2008-02-01 23:04:00,0.79326,0.79339,0.79322,0.79337,173800000.0
2008-02-01 23:05:00,0.79337,0.7934,0.79333,0.79335,190300000.0
2008-02-01 23:06:00,0.79335,0.79345,0.79335,0.7934,282699998.0
2008-02-01 23:07:00,0.79344,0.79355,0.79338,0.79355,218200000.0
2008-02-01 23:08:00,0.79356,0.79356,0.79329,0.79346,164300000.0
2008-02-01 23:09:00,0.7935,0.7936,0.7935,0.7935,130700000.0
2008-02-01 23:10:00,0.79348,0.79348,0.79331,0.79344,187000000.0
2008-02-01 23:11:00,0.79341,0.79341,0.79329,0.79329,120500000.0
2008-02-01 23:12:00,0.7933,0.79343,0.79329,0.7934,275999999.0
2008-02-01 23:13:00,0.79339,0.79343,0.79319,0.79339,205499997.0
2008-02-01 23:14:00,0.79337,0.79337,0.79311,0.79332,136200000.0
2008-02-01 23:15:00,0.79337,0.7935,0.79335,0.79341,350099999.0
2008-02-01 23:16:00,0.79337,0.79337,0.79317,0.79322,165899999.0
2008-02-01 23:17:00,0.79326,0.79341,0.7932,0.79341,219699999.0
2008-02-01 23:18:00,0.79347,0.79353,0.79344,0.79347,170300000.0
2008-02-01 23:19:00,0.79345,0.79348,0.79339,0.79343,149600000.0
2008-02-01 23:20:00,0.79338,0.79338,0.79317,0.79322,293200001.0
2008-02-01 23:21:00,0.79325,0.79327,0.79302,0.79327,146900000.0
2008-02-01 23:22:00,0.79328,0.79328,0.79302,0.79322,154500000.0
2008-02-01 23:23:00,0.79325,0.79337,0.79324,0.79337,154100000.0
2008-02-01 23:24:00,0.79333,0.79335,0.79324,0.79334,294400001.0
2008-02-01 23:25:00,0.79332,0.79333,0.7932,0.79327,328700000.0
2008-02-01 23:26:00,0.79318,0.79321,0.79297,0.79317,420900002.0
2008-02-01 23:27:00,0.79319,0.79324,0.79296,0.79324,263200000.0
2008-02-01 23:28:00,0.79331,0.79341,0.79329,0.79334,137000000.0
2008-02-01 23:29:00,0.79335,0.7935,0.79327,0.7935,385700001.0
2008-02-01 23:30:00,0.79345,0.79353,0.79325,0.7934,271500000.0
2008-02-01 23:31:00,0.7934,0.79345,0.79333,0.7934,334999997.0
2008-02-01 23:32:00,0.79337,0.79345,0.79333,0.7934,255200000.0
2008-02-01 23:33:00,0.7934,0.79345,0.79335,0.79335,514399999.0
2008-02-01 23:34:00,0.79328,0.7934,0.79323,0.79327,373400002.0
2008-02-01 23:35:00,0.79317,0.79346,0.79316,0.79343,301000000.0
2008-02-01 23:36:00,0.79342,0.79345,0.79327,0.79333,306599999.0
2008-02-01 23:37:00,0.79331,0.79341,0.7933,0.79333,173000000.0
2008-02-01 23:38:00,0.79327,0.79331,0.79279,0.79325,245399998.0
2008-02-01 23:39:00,0.79333,0.79358,0.79329,0.79351,317500000.0
2008-02-01 23:40:00,0.79351,0.79351,0.79327,0.79338,251500000.0
2008-02-01 23:41:00,0.79341,0.79353,0.79315,0.79318,180200000.0
2008-02-01 23:42:00,0.79315,0.79338,0.79315,0.79333,184800001.0
2008-02-01 23:43:00,0.79335,0.79335,0.7932,0.79335,217800000.0
2008-02-01 23:44:00,0.79338,0.79352,0.79335,0.79352,177100000.0
2008-02-01 23:45:00,0.79355,0.79355,0.7935,0.79355,141700001.0
2008-02-01 23:46:00,0.79368,0.79395,0.79365,0.79365,142800000.0
2008-02-01 23:47:00,0.79353,0.79362,0.79342,0.79358,176400000.0
2008-02-01 23:48:00,0.79367,0.79421,0.79367,0.79375,265600000.0
2008-02-01 23:49:00,0.79376,0.79395,0.79376,0.79394,320000000.0
2008-02-01 23:50:00,0.79392,0.79398,0.79381,0.79387,358899999.0
2008-02-01 23:51:00,0.79382,0.79382,0.79366,0.79377,222300001.0
2008-02-01 23:52:00,0.79378,0.79403,0.79354,0.79363,314300000.0
2008-02-01 23:53:00,0.79355,0.7936,0.7935,0.7935,279000000.0
2008-02-01 23:54:00,0.79345,0.79365,0.79345,0.7935,180600000.0
2008-02-01 23:55:00,0.79349,0.79358,0.79338,0.79358,293099999.0
2008-02-01 23:56:00,0.79354,0.7937,0.79344,0.79348,245500001.0
2008-02-01 23:57:00,0.79357,0.79375,0.79355,0.79355,270000001.0
2008-02-01 23:58:00,0.79378,0.79424,0.79353,0.79424,226500000.0
2008-02-01 23:59:00,0.79435,0.79448,0.79423,0.79437,179800000.0
2008-02-04 00:02:00,0.7915,0.7915,0.7915,0.7915,129600000.0
2008-02-04 00:03:00,0.7911,0.7911,0.791,0.791,129600000.0
2008-02-04 00:06:00,0.7912,0.7912,0.791,0.7911,129600000.0
2008-02-04 00:07:00,0.791,0.791,0.791,0.791,129600000.0
2008-02-04 00:08:00,0.7911,0.7911,0.791,0.7911,129600000.0
2008-02-04 00:10:00,0.7912,0.7916,0.7912,0.7914,129600000.0
2008-02-04 00:11:00,0.7915,0.7918,0.7915,0.7915,129600000.0
2008-02-04 00:13:00,0.7913,0.7915,0.7913,0.7913,129600000.0
2008-02-04 00:14:00,0.7914,0.7914,0.7914,0.7914,129600000.0
2008-02-04 00:15:00,0.7915,0.7915,0.7915,0.7915,129600000.0
2008-02-04 00:16:00,0.7916,0.7916,0.7913,0.7915,129600000.0
2008-02-04 00:17:00,0.7917,0.7918,0.7917,0.7918,129600000.0
2008-02-04 00:18:00,0.7917,0.7917,0.7917,0.7917,129600000.0
2008-02-04 00:20:00,0.7915,0.792,0.7915,0.7917,129600000.0
2008-02-04 00:21:00,0.7915,0.7915,0.7915,0.7915,129600000.0
2008-02-04 00:22:00,0.7917,0.7917,0.7915,0.7915,129600000.0
2008-02-04 00:23:00,0.7918,0.7918,0.7918,0.7918,129600000.0
2008-02-04 00:24:00,0.7917,0.7917,0.7915,0.7915,129600000.0
2008-02-04 00:25:00,0.7917,0.7917,0.7917,0.7917,129600000.0
2008-02-04 00:26:00,0.7918,0.7922,0.7917,0.7922,129600000.0
2008-02-04 00:27:00,0.7921,0.7922,0.792,0.792,129600000.0
2008-02-04 00:28:00,0.7918,0.7921,0.7918,0.7921,129600000.0
2008-02-04 00:29:00,0.792,0.7921,0.7918,0.7918,129600000.0
2008-02-04 00:30:00,0.7916,0.7918,0.7916,0.7918,129600000.0
2008-02-04 00:31:00,0.7915,0.7921,0.7915,0.792,129600000.0
2008-02-04 00:32:00,0.7918,0.7918,0.7916,0.7916,129600000.0
2008-02-04 00:33:00,0.7915,0.7922,0.7915,0.7916,129600000.0
2008-02-04 00:34:00,0.7917,0.7918,0.7915,0.7918,129600000.0
2008-02-04 00:35:00,0.7917,0.7921,0.7917,0.792,129600000.0
2008-02-04 00:36:00,0.7918,0.7927,0.7918,0.7918,129600000.0
2008-02-04 00:37:00,0.792,0.7921,0.7918,0.792,129600000.0
2008-02-04 00:38:00,0.7918,0.7918,0.7918,0.7918,129600000.0
2008-02-04 00:41:00,0.7917,0.7917,0.7917,0.7917,129600000.0
2008-02-04 00:42:00,0.7916,0.7917,0.7916,0.7916,129600000.0
2008-02-04 00:44:00,0.7917,0.7917,0.7916,0.7916,129600000.0
2008-02-04 00:45:00,0.7917,0.7917,0.7916,0.7916,129600000.0
2008-02-04 00:47:00,0.7917,0.7917,0.7916,0.7916,129600000.0
2008-02-04 00:49:00,0.7915,0.7915,0.7912,0.7913,129600000.0
2008-02-04 00:50:00,0.7914,0.7914,0.7912,0.7912,129600000.0
2008-02-04 00:51:00,0.7913,0.7915,0.7913,0.7914,129600000.0
2008-02-04 00:52:00,0.7913,0.7915,0.7913,0.7915,129600000.0
2008-02-04 00:53:00,0.7914,0.7914,0.7914,0.7914,129600000.0
2008-02-04 00:59:00,0.7916,0.7917,0.7915,0.7915,129600000.0
2008-02-04 01:03:00,0.7916,0.7917,0.7916,0.7917,129600000.0
2008-02-04 01:04:00,0.7916,0.7917,0.7916,0.7917,129600000.0
2008-02-04 01:05:00,0.7919,0.792,0.7919,0.792,129600000.0
2008-02-04 01:06:00,0.7921,0.7923,0.7919,0.7923,129600000.0
2008-02-04 01:07:00,0.7922,0.7922,0.7922,0.7922,129600000.0
2008-02-04 01:08:00,0.7923,0.7923,0.7921,0.7922,129600000.0
2008-02-04 01:10:00,0.7923,0.7923,0.7922,0.7922,129600000.0
2008-02-04 01:11:00,0.7923,0.7923,0.7923,0.7923,129600000.0
2008-02-04 01:15:00,0.7924,0.7924,0.7924,0.7924,129600000.0
2008-02-04 01:16:00,0.7923,0.7928,0.7923,0.7926,129600000.0
2008-02-04 01:17:00,0.7928,0.7929,0.7926,0.7929,129600000.0
2008-02-04 01:18:00,0.7928,0.793,0.7927,0.7928,129600000.0
2008-02-04 01:19:00,0.7927,0.7928,0.7927,0.7928,129600000.0
2008-02-04 01:20:00,0.7929,0.7929,0.7928,0.7928,129600000.0
2008-02-04 01:21:00,0.7929,0.7929,0.7928,0.7928,129600000.0
2008-02-04 01:22:00,0.7927,0.7927,0.7926,0.7926,129600000.0
2008-02-04 01:23:00,0.7927,0.7927,0.7925,0.7927,129600000.0
2008-02-04 01:24:00,0.7925,0.7928,0.7925,0.7926,129600000.0
2008-02-04 01:25:00,0.7928,0.7928,0.7927,0.7928,129600000.0
2008-02-04 01:26:00,0.7927,0.7928,0.7926,0.7926,129600000.0
2008-02-04 01:27:00,0.7927,0.7929,0.7927,0.7928,129600000.0
2008-02-04 01:28:00,0.7927,0.7928,0.7926,0.7926,129600000.0
2008-02-04 01:29:00,0.7927,0.7928,0.7924,0.7924,129600000.0
2008-02-04 01:30:00,0.7926,0.7928,0.7926,0.7927,129600000.0
2008-02-04 01:32:00,0.7929,0.7929,0.7929,0.7929,129600000.0
2008-02-04 01:34:00,0.7927,0.7927,0.7926,0.7927,129600000.0
2008-02-04 01:35:00,0.7928,0.7928,0.7926,0.7927,129600000.0
2008-02-04 01:37:00,0.7926,0.7927,0.7925,0.7925,129600000.0
2008-02-04 01:38:00,0.7923,0.7923,0.7917,0.7921,129600000.0
2008-02-04 01:39:00,0.792,0.792,0.792,0.792,129600000.0
2008-02-04 01:40:00,0.7918,0.792,0.7914,0.7915,129600000.0
2008-02-04 01:41:00,0.7914,0.7916,0.7914,0.7916,129600000.0
2008-02-04 01:47:00,0.7919,0.7923,0.7919,0.792,129600000.0
2008-02-04 01:48:00,0.7918,0.7918,0.7917,0.7918,129600000.0
2008-02-04 01:49:00,0.7916,0.7923,0.7916,0.7923,129600000.0
2008-02-04 01:50:00,0.7921,0.7921,0.7921,0.7921,129600000.0
2008-02-04 01:51:00,0.792,0.7925,0.792,0.7923,129600000.0
2008-02-04 01:52:00,0.7921,0.7922,0.7921,0.7922,129600000.0
2008-02-04 01:55:00,0.7924,0.7924,0.7924,0.7924,129600000.0
2008-02-04 01:56:00,0.7922,0.7923,0.7922,0.7923,129600000.0
2008-02-04 01:57:00,0.7922,0.7922,0.7921,0.7921,129600000.0
2008-02-04 02:00:00,0.7916,0.7916,0.79145,0.79145,129600000.0
2008-02-04 02:01:00,0.79145,0.79145,0.79145,0.79145,50400000.0
2008-02-04 02:02:00,0.79145,0.7916,0.79145,0.7916,60400000.0
2008-02-04 02:03:00,0.7916,0.7919,0.7916,0.7919,220200000.0
2008-02-04 02:04:00,0.7919,0.7919,0.7918,0.7918,62400000.0
2008-02-04 02:05:00,0.7918,0.792,0.7918,0.792,103300000.0
2008-02-04 02:06:00,0.792,0.7923,0.792,0.7923,208300000.0
2008-02-04 02:07:00,0.7923,0.7923,0.7921,0.7923,104600000.0
2008-02-04 02:08:00,0.7923,0.7924,0.7923,0.7924,96400000.0
2008-02-04 02:09:00,0.7924,0.7924,0.7924,0.7924,4000000.0
2008-02-04 02:10:00,0.7924,0.7924,0.7924,0.7924,28200000.0
2008-02-04 02:11:00,0.7924,0.7924,0.7924,0.7924,13400000.0
2008-02-04 02:12:00,0.7924,0.7925,0.7924,0.7924,8700000.0
2008-02-04 02:13:00,0.7924,0.7924,0.7924,0.7924,4100000.0
2008-02-04 02:14:00,0.7924,0.7926,0.7924,0.7926,54100000.0
2008-02-04 02:15:00,0.7926,0.7927,0.79245,0.7927,10200000.0
2008-02-04 02:16:00,0.7927,0.79295,0.79245,0.79275,318400000.0
2008-02-04 02:17:00,0.79275,0.793,0.7927,0.79295,335200000.0
2008-02-04 02:18:00,0.79295,0.793,0.7928,0.7929,251200000.0
2008-02-04 02:19:00,0.7929,0.793,0.7928,0.7929,245600000.0
2008-02-04 02:20:00,0.7929,0.7929,0.7927,0.7927,168000000.0
2008-02-04 02:21:00,0.7927,0.7929,0.7927,0.7927,196800000.0
2008-02-04 02:22:00,0.7927,0.7928,0.7926,0.7926,111200000.0
2008-02-04 02:23:00,0.7926,0.7927,0.7926,0.7927,200000000.0
2008-02-04 02:24:00,0.7927,0.7928,0.7926,0.7927,288800000.0
2008-02-04 02:25:00,0.7927,0.7929,0.7927,0.7929,224800000.0
2008-02-04 02:26:00,0.7927,0.7928,0.7927,0.7927,106400000.0
2008-02-04 02:27:00,0.7928,0.7929,0.7928,0.7928,111200000.0
2008-02-04 02:28:00,0.7928,0.7928,0.7926,0.7926,188000000.0
2008-02-04 02:29:00,0.7926,0.7929,0.7925,0.7925,125600000.0
2008-02-04 02:30:00,0.7925,0.7928,0.7925,0.7927,189600000.0
2008-02-04 02:31:00,0.7929,0.7929,0.7928,0.7928,109600000.0
2008-02-04 02:32:00,0.7928,0.793,0.7928,0.793,216000000.0
2008-02-04 02:33:00,0.793,0.793,0.7929,0.7929,49600000.0
2008-02-04 02:34:00,0.7927,0.7927,0.7926,0.7927,118400000.0
2008-02-04 02:35:00,0.7927,0.7928,0.7926,0.7927,290400000.0
2008-02-04 02:36:00,0.7927,0.7927,0.7926,0.7927,210400000.0
2008-02-04 02:37:00,0.7927,0.7928,0.7926,0.7926,208000000.0
2008-02-04 02:38:00,0.7926,0.7926,0.79185,0.79215,303200000.0
2008-02-04 02:39:00,0.7921,0.7921,0.7921,0.7921,117600000.0
2008-02-04 02:40:00,0.7921,0.7921,0.7915,0.7916,416000000.0
2008-02-04 02:41:00,0.7916,0.79175,0.79155,0.79175,187200000.0
2008-02-04 02:42:00,0.79175,0.79175,0.79175,0.79175,36000000.0
2008-02-04 02:43:00,0.79175,0.79175,0.79175,0.79175,45600000.0
2008-02-04 02:44:00,0.79175,0.79175,0.79175,0.79175,50400000.0
2008-02-04 02:45:00,0.79175,0.79175,0.79175,0.79175,91200000.0
2008-02-04 02:46:00,0.79175,0.7919,0.79175,0.7919,142400000.0
2008-02-04 02:47:00,0.7919,0.7924,0.7919,0.7921,192000000.0
2008-02-04 02:48:00,0.7921,0.7921,0.79175,0.7918,221600000.0
2008-02-04 02:49:00,0.7918,0.79225,0.7917,0.79225,292800000.0
2008-02-04 02:50:00,0.79225,0.79225,0.792,0.792,315200000.0
2008-02-04 02:51:00,0.792,0.79245,0.792,0.7924,348000000.0
2008-02-04 02:52:00,0.7924,0.7924,0.7921,0.7922,325600000.0
2008-02-04 02:53:00,0.7922,0.7922,0.7921,0.7922,127200000.0
2008-02-04 02:54:00,0.7922,0.7922,0.7921,0.7922,163200000.0
2008-02-04 02:55:00,0.7922,0.79235,0.7922,0.7923,200000000.0
2008-02-04 02:56:00,0.7923,0.7924,0.7923,0.7924,141600000.0
2008-02-04 02:57:00,0.7924,0.7924,0.79225,0.7923,73600000.0
2008-02-04 02:58:00,0.79225,0.79225,0.7922,0.79225,64000000.0
2008-02-04 02:59:00,0.79225,0.79225,0.7922,0.79225,60000000.0
2008-02-04 03:00:00,0.79225,0.79225,0.7922,0.79225,92000000.0
2008-02-04 03:01:00,0.79225,0.7923,0.7922,0.79225,184800000.0
2008-02-04 03:02:00,0.7923,0.7924,0.7923,0.7923,120800000.0
2008-02-04 03:03:00,0.7923,0.7923,0.792,0.792,106400000.0
2008-02-04 03:04:00,0.792,0.792,0.79175,0.7919,232800000.0
2008-02-04 03:05:00,0.7919,0.7919,0.7917,0.7917,117600000.0
2008-02-04 03:06:00,0.7917,0.792,0.7917,0.792,168800000.0
2008-02-04 03:07:00,0.792,0.7921,0.7919,0.7921,112800000.0
2008-02-04 03:08:00,0.7921,0.7921,0.7919,0.792,78400000.0
2008-02-04 03:09:00,0.792,0.792,0.7918,0.7919,90400000.0
2008-02-04 03:10:00,0.7919,0.7921,0.7919,0.79195,134400000.0
2008-02-04 03:11:00,0.79195,0.792,0.7918,0.792,133600000.0
2008-02-04 03:12:00,0.792,0.792,0.79195,0.79195,41600000.0
2008-02-04 03:13:00,0.79195,0.792,0.79195,0.792,97600000.0
2008-02-04 03:14:00,0.792,0.7922,0.792,0.7922,109600000.0
2008-02-04 03:15:00,0.7922,0.7923,0.7921,0.7923,120000000.0
2008-02-04 03:16:00,0.7923,0.7924,0.79225,0.7924,66400000.0
2008-02-04 03:17:00,0.7924,0.7924,0.79235,0.7924,38400000.0
2008-02-04 03:18:00,0.7924,0.7924,0.79215,0.7924,99200000.0
2008-02-04 03:19:00,0.7924,0.7924,0.7921,0.79215,236800000.0
2008-02-04 03:20:00,0.79215,0.79215,0.7921,0.79215,83200000.0
2008-02-04 03:21:00,0.79215,0.7929,0.79215,0.79265,184000000.0
2008-02-04 03:22:00,0.79265,0.793,0.7926,0.79285,248800000.0
2008-02-04 03:23:00,0.79285,0.79285,0.7927,0.7927,413600000.0
2008-02-04 03:24:00,0.7927,0.7927,0.7927,0.7927,81600000.0
2008-02-04 03:25:00,0.7927,0.7927,0.7927,0.7927,100000000.0
2008-02-04 03:26:00,0.7927,0.7927,0.79255,0.79255,169600000.0
2008-02-04 03:27:00,0.79255,0.79255,0.79215,0.7924,324800000.0
2008-02-04 03:28:00,0.7924,0.7924,0.7921,0.7923,213600000.0
2008-02-04 03:29:00,0.7923,0.7924,0.7921,0.7921,163200000.0
2008-02-04 03:30:00,0.79215,0.79215,0.7921,0.7921,144000000.0
2008-02-04 03:31:00,0.7921,0.7921,0.7921,0.7921,52800000.0
2008-02-04 03:32:00,0.7921,0.7921,0.7921,0.7921,72000000.0
2008-02-04 03:33:00,0.7921,0.79215,0.7921,0.79215,68800000.0
2008-02-04 03:34:00,0.79215,0.79215,0.79215,0.79215,76800000.0
2008-02-04 03:35:00,0.79215,0.7923,0.7921,0.7923,101600000.0
2008-02-04 03:36:00,0.7923,0.7923,0.79225,0.7923,125600000.0
2008-02-04 03:37:00,0.7923,0.79245,0.7923,0.7924,191200000.0
2008-02-04 03:38:00,0.7924,0.7924,0.79235,0.79235,66400000.0
2008-02-04 03:39:00,0.79235,0.79235,0.79235,0.79235,43200000.0
2008-02-04 03:40:00,0.79235,0.79235,0.79235,0.79235,69600000.0
2008-02-04 03:41:00,0.79235,0.79235,0.7923,0.7923,190400000.0
2008-02-04 03:42:00,0.7923,0.7923,0.7923,0.7923,168000000.0
2008-02-04 03:43:00,0.7923,0.7924,0.7921,0.7923,272800000.0
2008-02-04 03:44:00,0.7923,0.7923,0.7921,0.7922,232000000.0
2008-02-04 03:45:00,0.7922,0.79245,0.79205,0.79245,409600000.0
2008-02-04 03:46:00,0.79245,0.7926,0.79225,0.7924,286400000.0
2008-02-04 03:47:00,0.7924,0.7924,0.79215,0.7922,299200000.0
2008-02-04 03:48:00,0.7922,0.7923,0.792,0.79205,222400000.0
2008-02-04 03:49:00,0.79205,0.7922,0.79185,0.7919,158400000.0
2008-02-04 03:50:00,0.7919,0.7919,0.7919,0.7919,110400000.0
2008-02-04 03:51:00,0.7919,0.7921,0.7919,0.79205,180800000.0
2008-02-04 03:52:00,0.79205,0.79205,0.792,0.79205,112800000.0
2008-02-04 03:53:00,0.79205,0.79205,0.79205,0.79205,48000000.0
2008-02-04 03:54:00,0.79205,0.79205,0.7919,0.7919,156800000.0
2008-02-04 03:55:00,0.7919,0.7919,0.7919,0.7919,75200000.0
2008-02-04 03:56:00,0.7919,0.7919,0.7918,0.7918,91200000.0
2008-02-04 03:57:00,0.7918,0.7918,0.79135,0.7915,180000000.0
2008-02-04 03:58:00,0.7915,0.7915,0.7911,0.7911,378400000.0
2008-02-04 03:59:00,0.7912,0.7912,0.7908,0.7908,460800000.0
2008-02-04 04:00:00,0.7909,0.7911,0.7908,0.7909,336800000.0
2008-02-04 04:01:00,0.7909,0.7909,0.7907,0.79075,380800000.0
2008-02-04 04:02:00,0.79075,0.791,0.7904,0.7908,462400000.0
2008-02-04 04:03:00,0.7908,0.7908,0.7907,0.7908,472800000.0
2008-02-04 04:04:00,0.7908,0.7908,0.7904,0.7904,316000000.0
2008-02-04 04:05:00,0.7904,0.79045,0.7902,0.7902,343200000.0
2008-02-04 04:06:00,0.7902,0.7904,0.7902,0.7902,454400000.0
2008-02-04 04:07:00,0.7902,0.79065,0.7902,0.79065,440000000.0
2008-02-04 04:08:00,0.79065,0.79085,0.7902,0.7907,595200000.0
2008-02-04 04:09:00,0.7907,0.7908,0.7907,0.7908,342400000.0
2008-02-04 04:10:00,0.7908,0.7912,0.7908,0.7912,359200000.0
2008-02-04 04:11:00,0.7912,0.7912,0.79025,0.7906,303200000.0
2008-02-04 04:12:00,0.7906,0.79075,0.7906,0.7906,166400000.0
2008-02-04 04:13:00,0.7906,0.7906,0.7902,0.7902,139200000.0
2008-02-04 04:14:00,0.79025,0.79025,0.7901,0.7902,609600000.0
2008-02-04 04:15:00,0.7902,0.7902,0.7897,0.7897,256000000.0
2008-02-04 04:16:00,0.7897,0.79,0.7897,0.79,297600000.0
2008-02-04 04:17:00,0.79,0.7901,0.79,0.7901,100000000.0
2008-02-04 04:18:00,0.7901,0.7903,0.79,0.79005,187200000.0
2008-02-04 04:19:00,0.79005,0.7906,0.79,0.7903,660000000.0
2008-02-04 04:20:00,0.7903,0.7905,0.7903,0.7904,444000000.0
2008-02-04 04:21:00,0.7904,0.7904,0.7903,0.7904,216000000.0
2008-02-04 04:22:00,0.7904,0.7905,0.7904,0.7905,140800000.0
2008-02-04 04:23:00,0.7904,0.7906,0.7904,0.7904,74400000.0
2008-02-04 04:24:00,0.7904,0.7906,0.79035,0.7906,112800000.0
2008-02-04 04:25:00,0.7906,0.7908,0.7904,0.7904,288000000.0
2008-02-04 04:26:00,0.7904,0.7906,0.7904,0.7906,218400000.0
2008-02-04 04:27:00,0.7906,0.7907,0.7906,0.7907,284800000.0
2008-02-04 04:28:00,0.7907,0.7911,0.7907,0.7908,317600000.0
2008-02-04 04:29:00,0.7908,0.7908,0.79075,0.79075,152000000.0
2008-02-04 04:30:00,0.79075,0.79075,0.79075,0.79075,55200000.0
2008-02-04 04:31:00,0.79075,0.79075,0.7907,0.7907,101600000.0
2008-02-04 04:32:00,0.7907,0.7911,0.7907,0.791,314400000.0
2008-02-04 04:33:00,0.791,0.7912,0.791,0.7912,233600000.0
2008-02-04 04:34:00,0.7912,0.7912,0.79105,0.7911,168800000.0
2008-02-04 04:35:00,0.7911,0.7912,0.7911,0.7911,240800000.0
2008-02-04 04:36:00,0.7911,0.7911,0.79095,0.791,36000000.0
2008-02-04 04:37:00,0.791,0.7911,0.791,0.791,129600000.0
2008-02-04 04:38:00,0.791,0.79115,0.791,0.7911,137600000.0
2008-02-04 04:39:00,0.7911,0.7911,0.791,0.791,119200000.0
2008-02-04 04:40:00,0.791,0.7911,0.791,0.7911,52800000.0
2008-02-04 04:41:00,0.7911,0.79115,0.791,0.79115,104800000.0
2008-02-04 04:42:00,0.79115,0.79115,0.7911,0.7911,60000000.0
2008-02-04 04:43:00,0.7911,0.7911,0.79105,0.7911,28800000.0
2008-02-04 04:44:00,0.7911,0.79115,0.79105,0.79115,179200000.0
2008-02-04 04:45:00,0.79115,0.79125,0.79115,0.7912,130400000.0
2008-02-04 04:46:00,0.7912,0.7912,0.79105,0.7911,34400000.0
2008-02-04 04:47:00,0.7912,0.79125,0.7911,0.7911,187200000.0
2008-02-04 04:48:00,0.7911,0.7911,0.7911,0.7911,112000000.0
2008-02-04 04:49:00,0.7911,0.79135,0.7911,0.7913,224000000.0
2008-02-04 04:50:00,0.7913,0.79165,0.7913,0.79155,292000000.0
2008-02-04 04:51:00,0.79155,0.79155,0.7915,0.79155,90400000.0
2008-02-04 04:52:00,0.79155,0.79155,0.7915,0.7915,154400000.0
2008-02-04 04:53:00,0.7915,0.7917,0.7915,0.7917,436800000.0
2008-02-04 04:54:00,0.7917,0.7918,0.7917,0.7917,207200000.0
2008-02-04 04:55:00,0.7917,0.7917,0.7916,0.7916,134400000.0
2008-02-04 04:56:00,0.7916,0.7916,0.7915,0.7915,155200000.0
2008-02-04 04:57:00,0.7915,0.7915,0.7914,0.7914,232000000.0
2008-02-04 04:58:00,0.7914,0.7914,0.7914,0.7914,74400000.0
2008-02-04 04:59:00,0.7914,0.7917,0.7914,0.7917,243200000.0
2008-02-04 05:00:00,0.7917,0.7917,0.79125,0.79125,376000000.0
2008-02-04 05:01:00,0.79125,0.7915,0.79125,0.7915,304800000.0
2008-02-04 05:02:00,0.7915,0.7915,0.7915,0.7915,154400000.0
2008-02-04 05:03:00,0.7915,0.7915,0.7912,0.7912,327200000.0
2008-02-04 05:04:00,0.7912,0.79145,0.7912,0.79145,113600000.0
2008-02-04 05:05:00,0.79145,0.79145,0.79125,0.79145,93600000.0
2008-02-04 05:06:00,0.79145,0.7917,0.7914,0.79155,95200000.0
2008-02-04 05:07:00,0.79155,0.7917,0.79155,0.79165,144800000.0
2008-02-04 05:08:00,0.79165,0.7917,0.79165,0.79165,163200000.0
2008-02-04 05:09:00,0.79165,0.79165,0.7913,0.7915,117600000.0
2008-02-04 05:10:00,0.7915,0.7915,0.7913,0.7914,190400000.0
2008-02-04 05:11:00,0.7914,0.7914,0.7914,0.7914,57600000.0
2008-02-04 05:12:00,0.7914,0.7916,0.79135,0.7916,109600000.0
2008-02-04 05:13:00,0.7916,0.79165,0.7916,0.7916,100800000.0
2008-02-04 05:14:00,0.7916,0.79165,0.7916,0.7916,84800000.0
2008-02-04 05:15:00,0.7916,0.7916,0.7915,0.7916,99200000.0
2008-02-04 05:16:00,0.7916,0.79185,0.7916,0.7917,197600000.0
2008-02-04 05:17:00,0.7917,0.7917,0.79165,0.79165,101600000.0
2008-02-04 05:18:00,0.79165,0.79165,0.7916,0.7916,100800000.0
2008-02-04 05:19:00,0.7916,0.7918,0.7916,0.7918,117600000.0
2008-02-04 05:20:00,0.7918,0.7918,0.7916,0.79165,163200000.0
2008-02-04 05:21:00,0.79165,0.79165,0.79165,0.79165,48000000.0
2008-02-04 05:22:00,0.79165,0.79175,0.79165,0.79175,95200000.0
2008-02-04 05:23:00,0.79175,0.7918,0.7917,0.7918,144000000.0
2008-02-04 05:24:00,0.7918,0.7918,0.7918,0.7918,172800000.0
2008-02-04 05:25:00,0.7918,0.79195,0.7918,0.79195,76800000.0
2008-02-04 05:26:00,0.79195,0.79215,0.7919,0.7919,226400000.0
2008-02-04 05:27:00,0.7919,0.792,0.7918,0.7919,86400000.0
2008-02-04 05:28:00,0.7919,0.79195,0.7919,0.7919,172800000.0
2008-02-04 05:29:00,0.7919,0.7919,0.7919,0.7919,75200000.0
2008-02-04 05:30:00,0.7919,0.7919,0.7918,0.7919,146400000.0
2008-02-04 05:31:00,0.7919,0.79195,0.7919,0.7919,64000000.0
2008-02-04 05:32:00,0.7919,0.7919,0.79185,0.7919,20000000.0
2008-02-04 05:33:00,0.7919,0.7921,0.7916,0.7916,144000000.0
2008-02-04 05:34:00,0.7916,0.79185,0.7913,0.79185,101600000.0
2008-02-04 05:35:00,0.79185,0.79195,0.7916,0.79195,135200000.0
2008-02-04 05:36:00,0.79195,0.792,0.79195,0.79195,93600000.0
2008-02-04 05:37:00,0.79195,0.792,0.7916,0.7917,212800000.0
2008-02-04 05:38:00,0.7917,0.7917,0.79165,0.79165,117600000.0
2008-02-04 05:39:00,0.79165,0.79165,0.79165,0.79165,79200000.0
2008-02-04 05:40:00,0.79165,0.7918,0.79165,0.7918,120000000.0
2008-02-04 05:41:00,0.7918,0.7918,0.79175,0.79175,97600000.0
2008-02-04 05:42:00,0.79175,0.7919,0.79165,0.7919,164000000.0
2008-02-04 05:43:00,0.7919,0.792,0.7919,0.7919,352800000.0
2008-02-04 05:44:00,0.7919,0.792,0.7919,0.7919,409600000.0
2008-02-04 05:45:00,0.7919,0.7919,0.7919,0.7919,91200000.0
2008-02-04 05:46:00,0.7919,0.792,0.7917,0.7917,336000000.0
2008-02-04 05:47:00,0.7917,0.7918,0.7917,0.79175,74400000.0
2008-02-04 05:48:00,0.79175,0.7918,0.79175,0.7918,77600000.0
2008-02-04 05:49:00,0.7918,0.7918,0.7916,0.7917,296800000.0
2008-02-04 05:50:00,0.7917,0.7917,0.7917,0.7917,106400000.0
2008-02-04 05:51:00,0.7917,0.7917,0.7917,0.7917,104000000.0
2008-02-04 05:52:00,0.7917,0.7917,0.7916,0.7916,94400000.0
2008-02-04 05:53:00,0.7916,0.7916,0.7915,0.7916,196800000.0
2008-02-04 05:54:00,0.7916,0.7916,0.7912,0.7912,462400000.0
2008-02-04 05:55:00,0.7912,0.7915,0.79115,0.7915,250400000.0
2008-02-04 05:56:00,0.7915,0.7915,0.7913,0.7913,264800000.0
2008-02-04 05:57:00,0.7913,0.7913,0.79125,0.79125,231200000.0
2008-02-04 05:58:00,0.79125,0.79125,0.79125,0.79125,64800000.0
2008-02-04 05:59:00,0.79125,0.79125,0.79125,0.79125,72000000.0
2008-02-04 06:00:00,0.79125,0.7913,0.7912,0.7912,226400000.0
2008-02-04 06:01:00,0.7912,0.79175,0.7912,0.79175,348800000.0
2008-02-04 06:02:00,0.79175,0.79175,0.7915,0.79155,113600000.0
2008-02-04 06:03:00,0.79155,0.79155,0.7915,0.7915,216800000.0
2008-02-04 06:04:00,0.7915,0.7917,0.7915,0.7917,214400000.0
2008-02-04 06:05:00,0.7917,0.7917,0.7915,0.7916,261600000.0
2008-02-04 06:06:00,0.7916,0.7917,0.7915,0.7917,208000000.0
2008-02-04 06:07:00,0.7918,0.79195,0.79175,0.7918,238400000.0
2008-02-04 06:08:00,0.7918,0.79185,0.7917,0.7917,182400000.0
2008-02-04 06:09:00,0.7917,0.7917,0.79165,0.79165,186400000.0
2008-02-04 06:10:00,0.79165,0.7918,0.79165,0.7918,152800000.0
2008-02-04 06:11:00,0.7918,0.7918,0.79165,0.79165,160000000.0
2008-02-04 06:12:00,0.79165,0.79165,0.79165,0.79165,72000000.0
2008-02-04 06:13:00,0.79165,0.7917,0.79165,0.7917,80000000.0
2008-02-04 06:14:00,0.7917,0.7917,0.7915,0.7917,375200000.0
2008-02-04 06:15:00,0.7917,0.7917,0.7916,0.7916,445600000.0
2008-02-04 06:16:00,0.7916,0.7917,0.7915,0.7917,399200000.0
2008-02-04 06:17:00,0.7917,0.7918,0.7916,0.7916,425600000.0
2008-02-04 06:18:00,0.7916,0.7916,0.79155,0.7916,172000000.0
2008-02-04 06:19:00,0.7916,0.7917,0.79155,0.7917,254400000.0
2008-02-04 06:20:00,0.7917,0.7919,0.7917,0.7919,271200000.0
2008-02-04 06:21:00,0.7919,0.7921,0.7918,0.792,492800000.0
2008-02-04 06:22:00,0.792,0.792,0.7918,0.792,316000000.0
2008-02-04 06:23:00,0.792,0.792,0.79195,0.79195,511200000.0
2008-02-04 06:24:00,0.79195,0.792,0.7919,0.792,236000000.0
2008-02-04 06:25:00,0.7919,0.792,0.7919,0.792,348800000.0
2008-02-04 06:26:00,0.792,0.7922,0.792,0.7922,624800000.0
2008-02-04 06:27:00,0.7922,0.7922,0.7921,0.7921,552000000.0
2008-02-04 06:28:00,0.7921,0.7921,0.7916,0.7916,794400000.0
2008-02-04 06:29:00,0.7916,0.7917,0.7912,0.7916,510400000.0
2008-02-04 06:30:00,0.7916,0.7917,0.7915,0.7917,113600000.0
2008-02-04 06:31:00,0.7917,0.7917,0.7915,0.7915,154400000.0
2008-02-04 06:32:00,0.7915,0.7917,0.7915,0.7917,142400000.0
2008-02-04 06:33:00,0.7917,0.7917,0.7916,0.7917,184800000.0
2008-02-04 06:34:00,0.7917,0.7917,0.7916,0.7916,70400000.0
2008-02-04 06:35:00,0.7916,0.7917,0.7916,0.7917,83200000.0
2008-02-04 06:36:00,0.7917,0.7917,0.7916,0.7917,187200000.0
2008-02-04 06:37:00,0.7917,0.7917,0.7915,0.7915,155200000.0
2008-02-04 06:38:00,0.7915,0.7917,0.7915,0.7916,168000000.0
2008-02-04 06:39:00,0.7916,0.7916,0.79145,0.7916,99200000.0
2008-02-04 06:40:00,0.7916,0.7916,0.79145,0.7915,377600000.0
2008-02-04 06:41:00,0.7915,0.7915,0.7915,0.7915,240000000.0
2008-02-04 06:42:00,0.7915,0.7916,0.7915,0.7916,176800000.0
2008-02-04 06:43:00,0.79155,0.79155,0.79155,0.79155,40800000.0
2008-02-04 06:44:00,0.79155,0.7917,0.79155,0.7917,185600000.0
2008-02-04 06:45:00,0.7917,0.79175,0.79165,0.79165,164800000.0
2008-02-04 06:46:00,0.79165,0.7918,0.79165,0.7918,234400000.0
2008-02-04 06:47:00,0.7918,0.7919,0.79165,0.79185,197600000.0
2008-02-04 06:48:00,0.79185,0.7919,0.79165,0.79165,100000000.0
2008-02-04 06:49:00,0.79165,0.79165,0.7916,0.7916,176800000.0
2008-02-04 06:50:00,0.7916,0.7916,0.79155,0.79155,108000000.0
2008-02-04 06:51:00,0.79155,0.79165,0.7908,0.7908,216800000.0
2008-02-04 06:52:00,0.7908,0.79105,0.7907,0.7908,208800000.0
2008-02-04 06:53:00,0.7908,0.7914,0.7908,0.791,376000000.0
2008-02-04 06:54:00,0.791,0.7911,0.791,0.79105,244800000.0
2008-02-04 06:55:00,0.79105,0.7912,0.791,0.791,321600000.0
2008-02-04 06:56:00,0.791,0.791,0.79045,0.79045,184000000.0
2008-02-04 06:57:00,0.79045,0.7912,0.79045,0.7907,288000000.0
2008-02-04 06:58:00,0.7907,0.7908,0.7905,0.7908,339200000.0
2008-02-04 06:59:00,0.7908,0.7908,0.7906,0.7906,178400000.0
2008-02-04 07:00:00,0.7906,0.7908,0.7906,0.79065,160000000.0
2008-02-04 07:01:00,0.79065,0.7907,0.79065,0.79065,91200000.0
2008-02-04 07:02:00,0.79065,0.7909,0.79065,0.7909,265600000.0
2008-02-04 07:03:00,0.7909,0.7909,0.7907,0.7907,162400000.0
2008-02-04 07:04:00,0.7907,0.7911,0.7907,0.7911,221600000.0
2008-02-04 07:05:00,0.7911,0.79125,0.79085,0.7911,230400000.0
2008-02-04 07:06:00,0.7911,0.7912,0.791,0.791,157600000.0
2008-02-04 07:07:00,0.791,0.7913,0.791,0.7911,193600000.0
2008-02-04 07:08:00,0.7911,0.7912,0.791,0.791,374400000.0
2008-02-04 07:09:00,0.791,0.7912,0.791,0.7911,183200000.0
2008-02-04 07:10:00,0.7913,0.7914,0.7913,0.7914,168000000.0
2008-02-04 07:11:00,0.7914,0.7914,0.79115,0.79115,122400000.0
2008-02-04 07:12:00,0.79115,0.7915,0.79115,0.7912,218400000.0
2008-02-04 07:13:00,0.7912,0.7912,0.79115,0.79115,109600000.0
2008-02-04 07:14:00,0.79115,0.7913,0.79115,0.79115,192800000.0
2008-02-04 07:15:00,0.79115,0.7914,0.79115,0.7913,281600000.0
2008-02-04 07:16:00,0.7913,0.7914,0.7912,0.7914,137600000.0
2008-02-04 07:17:00,0.7914,0.7914,0.79125,0.79125,53600000.0
2008-02-04 07:18:00,0.79125,0.79125,0.79125,0.79125,55200000.0
2008-02-04 07:19:00,0.79125,0.7915,0.79125,0.7915,140800000.0
2008-02-04 07:20:00,0.7915,0.7915,0.7913,0.7913,184800000.0
2008-02-04 07:21:00,0.7913,0.7914,0.79115,0.7914,278400000.0
2008-02-04 07:22:00,0.7914,0.7915,0.7914,0.7914,139200000.0
2008-02-04 07:23:00,0.7914,0.7914,0.7914,0.7914,55200000.0
2008-02-04 07:24:00,0.7914,0.7914,0.7914,0.7914,79200000.0
2008-02-04 07:25:00,0.7914,0.7914,0.7914,0.7914,79200000.0
2008-02-04 07:26:00,0.7914,0.7914,0.7914,0.7914,52800000.0
2008-02-04 07:27:00,0.7914,0.7914,0.7914,0.7914,79200000.0
2008-02-04 07:28:00,0.7914,0.7915,0.7914,0.7915,61600000.0
2008-02-04 07:29:00,0.7915,0.7915,0.7914,0.7914,87200000.0
2008-02-04 07:30:00,0.7914,0.7914,0.7914,0.7914,60000000.0
2008-02-04 07:31:00,0.7914,0.7914,0.7914,0.7914,67200000.0
2008-02-04 07:32:00,0.7914,0.7914,0.7914,0.7914,55200000.0
2008-02-04 07:33:00,0.7914,0.7914,0.7914,0.7914,67200000.0
2008-02-04 07:34:00,0.7914,0.7916,0.7914,0.7915,118400000.0
2008-02-04 07:35:00,0.7915,0.7917,0.79145,0.7915,208800000.0
2008-02-04 07:36:00,0.7915,0.7916,0.7915,0.7915,252800000.0
2008-02-04 07:37:00,0.7915,0.7915,0.7914,0.7914,170400000.0
2008-02-04 07:38:00,0.7914,0.7915,0.7912,0.7912,223200000.0
2008-02-04 07:39:00,0.7912,0.7915,0.7912,0.7913,252000000.0
2008-02-04 07:40:00,0.7913,0.7913,0.791,0.791,161600000.0
2008-02-04 07:41:00,0.791,0.7911,0.79065,0.79065,176800000.0
2008-02-04 07:42:00,0.79065,0.791,0.79065,0.7909,140800000.0
2008-02-04 07:43:00,0.7909,0.7909,0.7906,0.7906,295200000.0
2008-02-04 07:44:00,0.7906,0.7908,0.7906,0.7907,230400000.0
2008-02-04 07:45:00,0.7907,0.7907,0.7907,0.7907,100800000.0
2008-02-04 07:46:00,0.7907,0.7907,0.7905,0.7906,211200000.0
2008-02-04 07:47:00,0.7906,0.7909,0.7906,0.7909,252000000.0
2008-02-04 07:48:00,0.7909,0.7909,0.79075,0.7908,122400000.0
2008-02-04 07:49:00,0.7908,0.7908,0.79065,0.7907,171200000.0
2008-02-04 07:50:00,0.7907,0.7908,0.7906,0.7907,177600000.0
2008-02-04 07:51:00,0.7907,0.7907,0.7906,0.7906,78400000.0
2008-02-04 07:52:00,0.7906,0.7908,0.7906,0.7908,180000000.0
2008-02-04 07:53:00,0.7908,0.7908,0.79075,0.79075,109600000.0
2008-02-04 07:54:00,0.79075,0.7909,0.7907,0.7909,352000000.0
2008-02-04 07:55:00,0.7909,0.7909,0.7908,0.7909,158400000.0
2008-02-04 07:56:00,0.7909,0.7909,0.7907,0.7909,209600000.0
2008-02-04 07:57:00,0.7909,0.7909,0.79075,0.7909,129600000.0
2008-02-04 07:58:00,0.7909,0.7909,0.79075,0.79075,124000000.0
2008-02-04 07:59:00,0.79075,0.79075,0.79075,0.79075,67200000.0
2008-02-04 08:00:00,0.79075,0.7908,0.7907,0.7908,145600000.0
2008-02-04 08:01:00,0.7908,0.791,0.7908,0.791,226400000.0
2008-02-04 08:02:00,0.791,0.791,0.791,0.791,60000000.0
2008-02-04 08:03:00,0.791,0.791,0.791,0.791,157600000.0
2008-02-04 08:04:00,0.79095,0.79095,0.79095,0.79095,45600000.0
2008-02-04 08:05:00,0.79095,0.7913,0.79095,0.7913,344000000.0
2008-02-04 08:06:00,0.7913,0.7918,0.7913,0.7917,420800000.0
2008-02-04 08:07:00,0.7917,0.792,0.7915,0.792,336000000.0
2008-02-04 08:08:00,0.792,0.7922,0.7918,0.792,522400000.0
2008-02-04 08:09:00,0.792,0.792,0.792,0.792,193600000.0
2008-02-04 08:10:00,0.792,0.79215,0.792,0.7921,255200000.0
2008-02-04 08:11:00,0.7921,0.7921,0.7919,0.7919,402400000.0
2008-02-04 08:12:00,0.7919,0.79205,0.7918,0.7919,259200000.0
2008-02-04 08:13:00,0.7919,0.79205,0.79175,0.792,388800000.0
2008-02-04 08:14:00,0.792,0.7921,0.7919,0.7919,274400000.0
2008-02-04 08:15:00,0.7919,0.7919,0.7918,0.7918,273600000.0
2008-02-04 08:16:00,0.7918,0.7918,0.79175,0.7918,212000000.0
2008-02-04 08:17:00,0.7918,0.7918,0.79145,0.79145,368800000.0
2008-02-04 08:18:00,0.79145,0.7915,0.79145,0.7915,198400000.0
2008-02-04 08:19:00,0.7915,0.7915,0.7915,0.7915,256000000.0
2008-02-04 08:20:00,0.7915,0.7916,0.79145,0.7916,178400000.0
2008-02-04 08:21:00,0.7916,0.7916,0.7909,0.7913,640800000.0
2008-02-04 08:22:00,0.7913,0.7913,0.79085,0.7909,269600000.0
2008-02-04 08:23:00,0.7909,0.7909,0.7908,0.7908,460800000.0
2008-02-04 08:24:00,0.7908,0.7908,0.79065,0.7908,258400000.0
2008-02-04 08:25:00,0.7908,0.7908,0.7908,0.7908,135200000.0
2008-02-04 08:26:00,0.7908,0.7911,0.7908,0.79105,188000000.0
2008-02-04 08:27:00,0.79105,0.79105,0.7908,0.7908,132000000.0
2008-02-04 08:28:00,0.7908,0.791,0.7908,0.791,138400000.0
2008-02-04 08:29:00,0.791,0.7912,0.79085,0.7912,250400000.0
2008-02-04 08:30:00,0.7912,0.7912,0.7911,0.7911,149600000.0
2008-02-04 08:31:00,0.7911,0.7912,0.7911,0.79115,112000000.0
2008-02-04 08:32:00,0.79115,0.7914,0.79115,0.7914,108800000.0
2008-02-04 08:33:00,0.7914,0.7914,0.7913,0.79135,72800000.0
2008-02-04 08:34:00,0.79135,0.79135,0.7913,0.79135,45600000.0
2008-02-04 08:35:00,0.79135,0.79135,0.7913,0.79135,57600000.0
2008-02-04 08:36:00,0.79135,0.7917,0.79135,0.7917,153600000.0
2008-02-04 08:37:00,0.7917,0.7918,0.7915,0.7917,230400000.0
2008-02-04 08:38:00,0.7917,0.7917,0.79105,0.79125,151200000.0
2008-02-04 08:39:00,0.79125,0.7915,0.79125,0.7915,135200000.0
2008-02-04 08:40:00,0.7915,0.7916,0.79095,0.79095,213600000.0
2008-02-04 08:41:00,0.79095,0.791,0.79095,0.791,76800000.0
2008-02-04 08:42:00,0.791,0.7911,0.7908,0.7909,272000000.0
2008-02-04 08:43:00,0.791,0.7918,0.791,0.7918,372000000.0
2008-02-04 08:44:00,0.7918,0.7918,0.7916,0.7918,175200000.0
2008-02-04 08:45:00,0.7918,0.7922,0.7918,0.7922,351100000.0
2008-02-04 08:46:00,0.7922,0.7922,0.7919,0.79195,252800000.0
2008-02-04 08:47:00,0.79195,0.79195,0.7919,0.7919,100800000.0
2008-02-04 08:48:00,0.7919,0.7919,0.79185,0.79185,69600000.0
2008-02-04 08:49:00,0.79185,0.79185,0.79185,0.79185,36000000.0
2008-02-04 08:50:00,0.79185,0.79185,0.79165,0.79165,55200000.0
2008-02-04 08:51:00,0.79165,0.7917,0.7916,0.7916,150400000.0
2008-02-04 08:52:00,0.7916,0.79165,0.7916,0.79165,105600000.0
2008-02-04 08:53:00,0.79165,0.79175,0.7916,0.79175,79200000.0
2008-02-04 08:54:00,0.79175,0.79175,0.79165,0.79165,61600000.0
2008-02-04 08:55:00,0.79165,0.7918,0.79165,0.7918,104800000.0
2008-02-04 08:56:00,0.7918,0.792,0.7918,0.792,141600000.0
2008-02-04 08:57:00,0.792,0.792,0.7918,0.7918,236800000.0
2008-02-04 08:58:00,0.7918,0.7919,0.7917,0.7919,151200000.0
2008-02-04 08:59:00,0.7919,0.792,0.7919,0.7919,130400000.0
2008-02-04 09:00:00,0.7919,0.7919,0.79185,0.7919,91200000.0
2008-02-04 09:01:00,0.7919,0.7919,0.7919,0.7919,79200000.0
2008-02-04 09:02:00,0.7919,0.7919,0.7919,0.7919,81600000.0
2008-02-04 09:03:00,0.7919,0.7919,0.79185,0.7919,96000000.0
2008-02-04 09:04:00,0.7919,0.7919,0.7919,0.7919,72000000.0
2008-02-04 09:05:00,0.7922,0.79235,0.79195,0.792,256000000.0
2008-02-04 09:06:00,0.792,0.79215,0.792,0.79215,136800000.0
2008-02-04 09:07:00,0.79215,0.7925,0.79215,0.7925,136800000.0
2008-02-04 09:08:00,0.7925,0.7925,0.7924,0.79245,104000000.0
2008-02-04 09:09:00,0.7924,0.79265,0.7924,0.79265,169600000.0
2008-02-04 09:10:00,0.79265,0.7927,0.79265,0.7927,110400000.0
2008-02-04 09:11:00,0.7927,0.7928,0.7927,0.7928,141599999.0
2008-02-04 09:12:00,0.7928,0.7928,0.7927,0.7927,186000000.0
2008-02-04 09:13:00,0.7927,0.7927,0.7927,0.7927,96800000.0
2008-02-04 09:14:00,0.7927,0.7933,0.7926,0.7932,479600000.0
2008-02-04 09:15:00,0.7932,0.7933,0.7929,0.7932,594000000.0
2008-02-04 09:16:00,0.7932,0.7933,0.7932,0.7932,204800000.0
2008-02-04 09:17:00,0.7932,0.7933,0.79275,0.7931,282800000.0
2008-02-04 09:18:00,0.7931,0.7932,0.793,0.7931,392000000.0
2008-02-04 09:19:00,0.7931,0.7931,0.7928,0.793,300000000.0
2008-02-04 09:20:00,0.793,0.793,0.79295,0.79295,85600000.0
2008-02-04 09:21:00,0.793,0.7932,0.793,0.7932,311200000.0
2008-02-04 09:22:00,0.7932,0.7935,0.7932,0.7933,668800000.0
2008-02-04 09:23:00,0.7933,0.7937,0.7933,0.7936,613899999.0
2008-02-04 09:24:00,0.7936,0.7937,0.7935,0.7935,395200000.0
2008-02-04 09:25:00,0.7935,0.79385,0.7935,0.7937,294000000.0
2008-02-04 09:26:00,0.7937,0.794,0.7937,0.7937,139200000.0
2008-02-04 09:27:00,0.7937,0.794,0.79365,0.7939,86200000.0
2008-02-04 09:28:00,0.7939,0.7939,0.79365,0.79365,18300000.0
2008-02-04 09:29:00,0.79365,0.7939,0.7936,0.79365,271199998.0
2008-02-04 09:30:00,0.79365,0.794,0.7936,0.7937,888800000.0
2008-02-04 09:31:00,0.7937,0.794,0.7937,0.7938,472000002.0
2008-02-04 09:32:00,0.7938,0.794,0.7938,0.794,485600000.0
2008-02-04 09:33:00,0.7939,0.7939,0.7938,0.7939,269600000.0
2008-02-04 09:34:00,0.7939,0.794,0.7938,0.7939,256000000.0
2008-02-04 09:35:00,0.7939,0.7939,0.7939,0.7939,200000000.0
2008-02-04 09:36:00,0.7939,0.79475,0.7938,0.79425,378600000.0
2008-02-04 09:37:00,0.79425,0.7944,0.7939,0.7939,385900001.0
2008-02-04 09:38:00,0.7939,0.7942,0.7939,0.794,465200008.0
2008-02-04 09:39:00,0.794,0.7941,0.794,0.794,384800001.0
2008-02-04 09:40:00,0.794,0.794,0.7935,0.7936,578800000.0
2008-02-04 09:41:00,0.7936,0.7936,0.793,0.793,711300000.0
2008-02-04 09:42:00,0.793,0.7931,0.7926,0.7931,654400000.0
2008-02-04 09:43:00,0.7931,0.7931,0.7928,0.7929,595200000.0
2008-02-04 09:44:00,0.7929,0.7929,0.7928,0.7928,330000000.0
2008-02-04 09:45:00,0.7928,0.7931,0.7928,0.793,361600001.0
2008-02-04 09:46:00,0.793,0.7933,0.7929,0.793,379800000.0
2008-02-04 09:47:00,0.7929,0.7934,0.7925,0.7931,634400000.0
2008-02-04 09:48:00,0.7931,0.7934,0.7931,0.7933,216400000.0
2008-02-04 09:49:00,0.7934,0.7939,0.7934,0.7939,296800000.0
2008-02-04 09:50:00,0.7939,0.794,0.7938,0.7938,520800000.0
2008-02-04 09:51:00,0.7938,0.7939,0.7938,0.7939,120000000.0
2008-02-04 09:52:00,0.7939,0.7939,0.7938,0.7938,110400000.0
2008-02-04 09:53:00,0.7938,0.7939,0.7938,0.7939,440400006.0
2008-02-04 09:54:00,0.7939,0.794,0.7938,0.794,552800000.0
2008-02-04 09:55:00,0.794,0.794,0.7938,0.7939,444400000.0
2008-02-04 09:56:00,0.7939,0.794,0.7933,0.7935,477400003.0
2008-02-04 09:57:00,0.7935,0.7937,0.7932,0.7933,642800006.0
2008-02-04 09:58:00,0.7933,0.7935,0.7932,0.7935,630800000.0
2008-02-04 09:59:00,0.7935,0.7936,0.7934,0.7935,352000000.0
2008-02-04 10:00:00,0.7935,0.7937,0.7934,0.7934,577600000.0
2008-02-04 10:01:00,0.7934,0.7935,0.7933,0.7934,464000000.0
2008-02-04 10:02:00,0.7934,0.7935,0.7934,0.7934,322500000.0
2008-02-04 10:03:00,0.7934,0.7934,0.7934,0.7934,159200000.0
2008-02-04 10:04:00,0.7934,0.7935,0.7934,0.7934,129600000.0
2008-02-04 10:05:00,0.7934,0.7936,0.7934,0.7935,171200000.0
2008-02-04 10:06:00,0.7935,0.7935,0.7934,0.7935,169200000.0
2008-02-04 10:07:00,0.7935,0.7935,0.7934,0.7935,172800000.0
2008-02-04 10:08:00,0.7935,0.7939,0.7935,0.79355,249600000.0
2008-02-04 10:09:00,0.79355,0.7937,0.79355,0.79365,266500000.0
2008-02-04 10:10:00,0.79365,0.79375,0.79365,0.79365,243000000.0
2008-02-04 10:11:00,0.79365,0.79375,0.7936,0.7937,516100000.0
2008-02-04 10:12:00,0.7937,0.79375,0.7934,0.7935,844800010.0
2008-02-04 10:13:00,0.7935,0.7942,0.7935,0.7942,327700000.0
2008-02-04 10:14:00,0.7942,0.7942,0.7935,0.79355,680900000.0
2008-02-04 10:15:00,0.79355,0.79355,0.7935,0.7935,365200000.0
2008-02-04 10:16:00,0.7935,0.7935,0.7933,0.7933,473600000.0
2008-02-04 10:17:00,0.7933,0.7935,0.7933,0.7935,596800000.0
2008-02-04 10:18:00,0.7935,0.7935,0.7934,0.79345,306800000.0
2008-02-04 10:19:00,0.79345,0.7936,0.7934,0.7936,372400000.0
2008-02-04 10:20:00,0.7936,0.794,0.7936,0.79385,229800000.0
2008-02-04 10:21:00,0.79385,0.7939,0.7937,0.7938,370900000.0
2008-02-04 10:22:00,0.7938,0.7941,0.7937,0.7941,309300000.0
2008-02-04 10:23:00,0.7941,0.7941,0.79365,0.79365,111800000.0
2008-02-04 10:24:00,0.79365,0.7938,0.7933,0.7936,566400000.0
2008-02-04 10:25:00,0.7936,0.7937,0.7935,0.7937,258800000.0
2008-02-04 10:26:00,0.7937,0.7937,0.7935,0.7936,564200000.0
2008-02-04 10:27:00,0.7936,0.7938,0.7936,0.7936,283200000.0
2008-02-04 10:28:00,0.7936,0.7937,0.7935,0.7935,524200000.0
2008-02-04 10:29:00,0.7935,0.7935,0.7933,0.7933,202400000.0
2008-02-04 10:30:00,0.7933,0.7934,0.7932,0.7934,512800000.0
2008-02-04 10:31:00,0.7935,0.7935,0.7932,0.7932,624400003.0
2008-02-04 10:32:00,0.7932,0.7934,0.7932,0.7934,598800000.0
2008-02-04 10:33:00,0.7934,0.7937,0.7934,0.7937,212000000.0
2008-02-04 10:34:00,0.7937,0.79395,0.7937,0.7939,220000000.0
2008-02-04 10:35:00,0.7939,0.79415,0.7938,0.79405,323400000.0
2008-02-04 10:36:00,0.79405,0.7941,0.794,0.79405,248800000.0
2008-02-04 10:37:00,0.79405,0.79405,0.79365,0.79365,240000000.0
2008-02-04 10:38:00,0.79365,0.79365,0.7935,0.7935,332000000.0
2008-02-04 10:39:00,0.7935,0.7937,0.7935,0.7937,220499999.0
2008-02-04 10:40:00,0.7937,0.7937,0.7935,0.7937,23100000.0
2008-02-04 10:41:00,0.7937,0.7937,0.7937,0.7937,36100000.0
2008-02-04 10:42:00,0.7937,0.7939,0.7937,0.7937,619800000.0
2008-02-04 10:43:00,0.7937,0.7937,0.79335,0.7935,540400000.0
2008-02-04 10:44:00,0.7935,0.7935,0.7933,0.7934,518800000.0
2008-02-04 10:45:00,0.7934,0.7937,0.7934,0.7934,398100000.0
2008-02-04 10:46:00,0.7934,0.7934,0.7926,0.7929,876099999.0
2008-02-04 10:47:00,0.7929,0.7933,0.7929,0.79315,187200000.0
2008-02-04 10:48:00,0.79315,0.7935,0.7931,0.7933,169600000.0
2008-02-04 10:49:00,0.7933,0.7934,0.79325,0.79335,228400000.0
2008-02-04 10:50:00,0.79335,0.7934,0.7933,0.7933,388000000.0
2008-02-04 10:51:00,0.7933,0.7934,0.7933,0.79335,306800000.0
2008-02-04 10:52:00,0.79335,0.79345,0.7931,0.79345,227699999.0
2008-02-04 10:53:00,0.79345,0.79355,0.7933,0.7934,540000001.0
2008-02-04 10:54:00,0.7934,0.79355,0.7934,0.79345,274800000.0
2008-02-04 10:55:00,0.79345,0.79345,0.7934,0.7934,273200000.0
2008-02-04 10:56:00,0.7934,0.7934,0.7932,0.7932,409200004.0
2008-02-04 10:57:00,0.7932,0.7933,0.7932,0.7932,915200007.0
2008-02-04 10:58:00,0.7932,0.7933,0.7932,0.7933,134400000.0
2008-02-04 10:59:00,0.7933,0.7933,0.7933,0.7933,51200000.0
2008-02-04 11:00:00,0.7933,0.7933,0.7928,0.7929,567200005.0
2008-02-04 11:01:00,0.7929,0.7929,0.7929,0.7929,506399999.0
2008-02-04 11:02:00,0.7929,0.793,0.7926,0.7928,512500000.0
2008-02-04 11:03:00,0.7928,0.793,0.7928,0.7929,689600007.0
2008-02-04 11:04:00,0.7929,0.7931,0.79265,0.79275,699200003.0
2008-02-04 11:05:00,0.79275,0.7931,0.7927,0.79295,956400009.0
2008-02-04 11:06:00,0.7929,0.7929,0.79265,0.7929,633200005.0
2008-02-04 11:07:00,0.7929,0.7929,0.7925,0.7925,433799996.0
2008-02-04 11:08:00,0.7925,0.7928,0.7924,0.7925,1040399995.0
2008-02-04 11:09:00,0.7925,0.7926,0.7925,0.7926,418800000.0
2008-02-04 11:10:00,0.7926,0.7928,0.7925,0.7926,575200000.0
2008-02-04 11:11:00,0.7926,0.7928,0.7925,0.7925,522000000.0
2008-02-04 11:12:00,0.7925,0.79285,0.7925,0.7926,1000800000.0
2008-02-04 11:13:00,0.7926,0.7928,0.792,0.79245,486300000.0
2008-02-04 11:14:00,0.79245,0.7926,0.7923,0.79255,101200000.0
2008-02-04 11:15:00,0.79255,0.7928,0.79205,0.7922,909200007.0
2008-02-04 11:16:00,0.7922,0.79245,0.7922,0.79235,598200006.0
2008-02-04 11:17:00,0.79235,0.7925,0.7923,0.7924,314299998.0
2008-02-04 11:18:00,0.7924,0.7928,0.7924,0.7925,1093700004.0
2008-02-04 11:19:00,0.7925,0.7931,0.7925,0.7928,772400001.0
2008-02-04 11:20:00,0.7928,0.7934,0.7928,0.7932,534000001.0
2008-02-04 11:21:00,0.7932,0.7935,0.7931,0.7935,407200000.0
2008-02-04 11:22:00,0.7935,0.7939,0.7934,0.7936,554000000.0
2008-02-04 11:23:00,0.7936,0.7938,0.7936,0.7937,327600000.0
2008-02-04 11:24:00,0.7937,0.7939,0.7937,0.7937,239600000.0
2008-02-04 11:25:00,0.7937,0.7938,0.7936,0.7937,315199999.0
2008-02-04 11:26:00,0.7937,0.7937,0.7936,0.7937,250400000.0
2008-02-04 11:27:00,0.7937,0.79385,0.7937,0.79375,325599999.0
2008-02-04 11:28:00,0.79375,0.7939,0.7937,0.7939,215200000.0
2008-02-04 11:29:00,0.7939,0.7939,0.7938,0.7938,152800000.0
2008-02-04 11:30:00,0.7938,0.7938,0.7938,0.7938,139600000.0
2008-02-04 11:31:00,0.7938,0.7938,0.7938,0.7938,184700000.0
2008-02-04 11:32:00,0.7938,0.794,0.7938,0.794,318099999.0
2008-02-04 11:33:00,0.794,0.7942,0.7939,0.7939,264800000.0
2008-02-04 11:34:00,0.7939,0.7944,0.7939,0.7942,465600000.0
2008-02-04 11:35:00,0.7942,0.7949,0.7942,0.7945,401200000.0
2008-02-04 11:36:00,0.7945,0.7946,0.7944,0.7945,200000000.0
2008-02-04 11:37:00,0.7945,0.795,0.7944,0.7947,331900000.0
2008-02-04 11:38:00,0.7947,0.7947,0.7945,0.7945,245600000.0
2008-02-04 11:39:00,0.7945,0.7945,0.7944,0.7945,130800000.0
2008-02-04 11:40:00,0.7945,0.7945,0.7943,0.7945,61600000.0
2008-02-04 11:41:00,0.7945,0.7945,0.79435,0.7944,60000000.0
2008-02-04 11:42:00,0.7944,0.7944,0.7943,0.7943,270000000.0
2008-02-04 11:43:00,0.7943,0.7944,0.7934,0.79365,240400000.0
2008-02-04 11:44:00,0.79365,0.7941,0.79365,0.79385,316200000.0
2008-02-04 11:45:00,0.7938,0.794,0.79365,0.79365,264000000.0
2008-02-04 11:46:00,0.79365,0.794,0.79365,0.7938,137200000.0
2008-02-04 11:47:00,0.7938,0.7938,0.7937,0.7938,76800000.0
2008-02-04 11:48:00,0.794,0.7943,0.794,0.7941,116400000.0
2008-02-04 11:49:00,0.7941,0.7943,0.794,0.7942,277599998.0
2008-02-04 11:50:00,0.7942,0.7942,0.794,0.7942,35200000.0
2008-02-04 11:51:00,0.7942,0.7943,0.794,0.7942,86400000.0
2008-02-04 11:52:00,0.7942,0.7943,0.7941,0.7941,60800000.0
2008-02-04 11:53:00,0.7941,0.7943,0.7941,0.7942,48800000.0
2008-02-04 11:54:00,0.7942,0.7943,0.7941,0.7941,66400000.0
2008-02-04 11:55:00,0.7941,0.7943,0.794,0.794,60800000.0
2008-02-04 11:56:00,0.794,0.794,0.79375,0.79375,212000000.0
2008-02-04 11:57:00,0.7938,0.7939,0.7937,0.7938,224400000.0
2008-02-04 11:58:00,0.7938,0.79395,0.7935,0.7936,184800000.0
2008-02-04 11:59:00,0.7936,0.7936,0.7934,0.7934,97600000.0
2008-02-04 12:00:00,0.7934,0.7934,0.7933,0.7934,58400000.0
2008-02-04 12:01:00,0.7934,0.7934,0.7933,0.7934,68000000.0
2008-02-04 12:02:00,0.7936,0.79365,0.79335,0.79335,175200000.0
2008-02-04 12:03:00,0.79325,0.79335,0.79305,0.7932,479200000.0
2008-02-04 12:04:00,0.79325,0.7936,0.79325,0.7935,212000001.0
2008-02-04 12:05:00,0.7935,0.79365,0.7933,0.79365,289600002.0
2008-02-04 12:06:00,0.79365,0.7939,0.79365,0.7939,252800000.0
2008-02-04 12:07:00,0.7939,0.7941,0.7939,0.79405,144800000.0
2008-02-04 12:08:00,0.79405,0.79425,0.79405,0.79425,643600000.0
2008-02-04 12:09:00,0.79435,0.79445,0.7943,0.7943,292400000.0
2008-02-04 12:10:00,0.7943,0.7946,0.7941,0.7941,167199999.0
2008-02-04 12:11:00,0.7941,0.7941,0.79375,0.794,195600000.0
2008-02-04 12:12:00,0.794,0.794,0.7937,0.7939,151600001.0
2008-02-04 12:13:00,0.7939,0.794,0.7939,0.7939,71200000.0
2008-02-04 12:14:00,0.7939,0.794,0.7938,0.7938,107200000.0
2008-02-04 12:15:00,0.79375,0.794,0.79375,0.7939,76000000.0
2008-02-04 12:16:00,0.7939,0.7944,0.7936,0.7943,581200003.0
2008-02-04 12:17:00,0.79435,0.79445,0.79395,0.7941,276000000.0
2008-02-04 12:18:00,0.7941,0.79415,0.79385,0.7941,230800001.0
2008-02-04 12:19:00,0.7941,0.7941,0.79385,0.7941,207600001.0
2008-02-04 12:20:00,0.7941,0.79425,0.7938,0.79425,134400000.0
2008-02-04 12:21:00,0.79425,0.79435,0.7942,0.79435,152800000.0
2008-02-04 12:22:00,0.79435,0.7944,0.7939,0.7941,96800000.0
2008-02-04 12:23:00,0.7941,0.7942,0.79395,0.79395,743600001.0
2008-02-04 12:24:00,0.79385,0.79455,0.7937,0.7938,475599999.0
2008-02-04 12:25:00,0.7938,0.7942,0.7936,0.7937,109300000.0
2008-02-04 12:26:00,0.7937,0.7938,0.7937,0.7938,89600000.0
2008-02-04 12:27:00,0.7938,0.7941,0.7937,0.7941,220600000.0
2008-02-04 12:28:00,0.7941,0.7941,0.79405,0.79405,5420000.0
2008-02-04 12:29:00,0.79405,0.79405,0.7936,0.7937,73800000.0
2008-02-04 12:30:00,0.7937,0.7941,0.7937,0.79405,69280000.0
2008-02-04 12:31:00,0.79405,0.79405,0.7937,0.7937,67040000.0
2008-02-04 12:32:00,0.7937,0.7939,0.79355,0.7936,192400000.0
2008-02-04 12:33:00,0.7936,0.7936,0.7935,0.7935,36000000.0
2008-02-04 12:34:00,0.7935,0.7935,0.7933,0.7935,76800000.0
2008-02-04 12:35:00,0.7935,0.7935,0.79335,0.79335,28800000.0
2008-02-04 12:36:00,0.79335,0.7936,0.79335,0.7936,64000000.0
2008-02-04 12:37:00,0.7936,0.7936,0.7933,0.7935,65600000.0
2008-02-04 12:38:00,0.7935,0.7935,0.7933,0.7934,84799997.0
2008-02-04 12:39:00,0.7934,0.7935,0.7932,0.7934,240100001.0
2008-02-04 12:40:00,0.7934,0.7942,0.7933,0.7939,351800000.0
2008-02-04 12:41:00,0.7939,0.794,0.7937,0.7937,60000000.0
2008-02-04 12:42:00,0.7937,0.7938,0.7936,0.7936,253600000.0
2008-02-04 12:43:00,0.7935,0.7935,0.7935,0.7935,7200000.0
2008-02-04 12:44:00,0.7936,0.7939,0.7936,0.7938,108000000.0
2008-02-04 12:45:00,0.7938,0.79445,0.7938,0.79425,184500000.0
2008-02-04 12:46:00,0.79425,0.79435,0.79415,0.79425,56900000.0
2008-02-04 12:47:00,0.79425,0.7943,0.79385,0.79405,489800003.0
2008-02-04 12:48:00,0.79405,0.7942,0.794,0.7941,50500000.0
2008-02-04 12:49:00,0.7941,0.7942,0.794,0.79405,275100000.0
2008-02-04 12:50:00,0.79405,0.7941,0.794,0.7941,152000000.0
2008-02-04 12:51:00,0.7941,0.7943,0.7941,0.7942,73600000.0
2008-02-04 12:52:00,0.7942,0.7944,0.7942,0.79425,108800000.0
2008-02-04 12:53:00,0.79425,0.7945,0.79425,0.7945,274400000.0
2008-02-04 12:54:00,0.7945,0.7945,0.7943,0.7943,92000000.0
2008-02-04 12:55:00,0.7943,0.7944,0.7943,0.7944,368800005.0
2008-02-04 12:56:00,0.7944,0.7945,0.7943,0.7943,62400000.0
2008-02-04 12:57:00,0.7943,0.7944,0.7943,0.7943,101200000.0
2008-02-04 12:58:00,0.7943,0.7943,0.79415,0.79425,108400000.0
2008-02-04 12:59:00,0.79425,0.79425,0.79415,0.79425,36400000.0
2008-02-04 13:00:00,0.79425,0.7944,0.79425,0.79435,207600000.0
2008-02-04 13:01:00,0.79435,0.7945,0.7943,0.7945,79200000.0
2008-02-04 13:02:00,0.7945,0.7946,0.7943,0.7943,153200000.0
2008-02-04 13:03:00,0.7943,0.7943,0.7943,0.7943,210400000.0
2008-02-04 13:04:00,0.7943,0.79435,0.79425,0.7943,214800000.0
2008-02-04 13:05:00,0.7943,0.79435,0.79415,0.7943,218400000.0
2008-02-04 13:06:00,0.7943,0.7943,0.79425,0.7943,95600000.0
2008-02-04 13:07:00,0.7943,0.7943,0.7943,0.7943,79200000.0
2008-02-04 13:08:00,0.79415,0.7944,0.79415,0.79425,196800000.0
2008-02-04 13:09:00,0.79425,0.7943,0.79425,0.7943,129600000.0
2008-02-04 13:10:00,0.7943,0.7943,0.7943,0.7943,36000000.0
2008-02-04 13:11:00,0.7943,0.7943,0.7943,0.7943,8000000.0
2008-02-04 13:12:00,0.7943,0.79435,0.794,0.79405,83900000.0
2008-02-04 13:13:00,0.794,0.79415,0.7939,0.79405,207200000.0
2008-02-04 13:14:00,0.79405,0.7941,0.794,0.79405,220800000.0
2008-02-04 13:15:00,0.79405,0.7941,0.794,0.794,90400000.0
2008-02-04 13:16:00,0.794,0.7941,0.79385,0.79385,72000000.0
2008-02-04 13:17:00,0.794,0.7941,0.7939,0.7939,130400000.0
2008-02-04 13:18:00,0.79385,0.79395,0.7936,0.7936,91200000.0
2008-02-04 13:19:00,0.7936,0.7937,0.7936,0.79365,173600000.0
2008-02-04 13:20:00,0.79365,0.79375,0.79355,0.79375,246400000.0
2008-02-04 13:21:00,0.79375,0.7938,0.79365,0.7937,132000000.0
2008-02-04 13:22:00,0.79345,0.7936,0.79345,0.7936,55200000.0
2008-02-04 13:23:00,0.7936,0.7936,0.7934,0.79355,106400000.0
2008-02-04 13:24:00,0.7936,0.79375,0.7936,0.79365,244000000.0
2008-02-04 13:25:00,0.79365,0.79405,0.7936,0.7937,236000000.0
2008-02-04 13:26:00,0.7936,0.7938,0.7936,0.7938,110300000.0
2008-02-04 13:27:00,0.7938,0.79385,0.7936,0.79365,67200000.0
2008-02-04 13:28:00,0.7936,0.7938,0.7936,0.79375,58600000.0
2008-02-04 13:29:00,0.79375,0.7939,0.7937,0.7937,120600000.0
2008-02-04 13:30:00,0.7937,0.7937,0.7937,0.7937,64000000.0
2008-02-04 13:31:00,0.7937,0.7937,0.79355,0.7936,59200000.0
2008-02-04 13:32:00,0.79355,0.7942,0.79355,0.7937,93100000.0
2008-02-04 13:33:00,0.7937,0.7939,0.79365,0.79375,185700000.0
2008-02-04 13:34:00,0.7938,0.7939,0.79365,0.7938,89100000.0
2008-02-04 13:35:00,0.7938,0.794,0.7937,0.7937,244000000.0
2008-02-04 13:36:00,0.7937,0.7938,0.7935,0.7935,116000000.0
2008-02-04 13:37:00,0.7935,0.7935,0.79345,0.7935,181600000.0
2008-02-04 13:38:00,0.7935,0.7937,0.7935,0.7937,90000000.0
2008-02-04 13:39:00,0.7937,0.7937,0.7935,0.7935,47200000.0
2008-02-04 13:40:00,0.7935,0.7937,0.7935,0.7937,76800000.0
2008-02-04 13:41:00,0.7936,0.7937,0.7936,0.7937,48800000.0
2008-02-04 13:42:00,0.7937,0.7937,0.79355,0.79355,35200000.0
2008-02-04 13:43:00,0.79355,0.79355,0.7935,0.7935,21600000.0
2008-02-04 13:44:00,0.7935,0.7935,0.79335,0.79335,33600000.0
2008-02-04 13:45:00,0.79325,0.79355,0.79325,0.7933,108800000.0
2008-02-04 13:46:00,0.7933,0.7936,0.79325,0.7936,154000000.0
2008-02-04 13:47:00,0.7935,0.7936,0.7935,0.7936,76800000.0
2008-02-04 13:48:00,0.79345,0.79355,0.79345,0.7935,55200000.0
2008-02-04 13:49:00,0.7935,0.79375,0.7935,0.7937,92800000.0
2008-02-04 13:50:00,0.7937,0.7937,0.7936,0.7936,263200000.0
2008-02-04 13:51:00,0.79355,0.79365,0.7935,0.7936,70400000.0
2008-02-04 13:52:00,0.7936,0.7936,0.7935,0.7935,104000000.0
2008-02-04 13:53:00,0.7935,0.7935,0.7934,0.7934,16800000.0
2008-02-04 13:54:00,0.7934,0.7934,0.79325,0.7933,108800002.0
2008-02-04 13:55:00,0.7933,0.7933,0.79315,0.7932,116400000.0
2008-02-04 13:56:00,0.7932,0.7934,0.793,0.7934,357600001.0
2008-02-04 13:57:00,0.7934,0.7934,0.79305,0.7932,266400000.0
2008-02-04 13:58:00,0.7932,0.79335,0.7932,0.79325,214400000.0
2008-02-04 13:59:00,0.79325,0.79325,0.7932,0.7932,122400000.0
2008-02-04 14:00:00,0.7932,0.7933,0.7932,0.7932,62400000.0
2008-02-04 14:01:00,0.79315,0.79315,0.7931,0.7931,72800000.0
2008-02-04 14:02:00,0.79335,0.7935,0.79335,0.79335,39200000.0
2008-02-04 14:03:00,0.79335,0.79335,0.79335,0.79335,28000000.0
2008-02-04 14:04:00,0.79335,0.7935,0.79335,0.7935,58400000.0
2008-02-04 14:05:00,0.7935,0.7935,0.7933,0.7934,45600000.0
2008-02-04 14:06:00,0.7934,0.7936,0.7933,0.7934,56800000.0
2008-02-04 14:07:00,0.7934,0.7936,0.7934,0.7935,121200000.0
2008-02-04 14:08:00,0.7935,0.7935,0.7934,0.7935,57200000.0
2008-02-04 14:09:00,0.7934,0.7934,0.7934,0.7934,23200000.0
2008-02-04 14:10:00,0.79355,0.79355,0.79335,0.79355,89600000.0
2008-02-04 14:11:00,0.79355,0.7937,0.7935,0.7935,164000000.0
2008-02-04 14:12:00,0.7936,0.7936,0.7935,0.7936,210400000.0
2008-02-04 14:13:00,0.7935,0.7936,0.7935,0.7936,124000000.0
2008-02-04 14:14:00,0.7936,0.7936,0.7934,0.7934,320000000.0
2008-02-04 14:15:00,0.7934,0.79355,0.79335,0.79355,116000000.0
2008-02-04 14:16:00,0.79355,0.79355,0.7933,0.7933,61600000.0
2008-02-04 14:17:00,0.7935,0.7935,0.7934,0.7934,73600000.0
2008-02-04 14:18:00,0.7935,0.7935,0.79345,0.7935,74400000.0
2008-02-04 14:19:00,0.7935,0.7935,0.79335,0.79335,17600000.0
2008-02-04 14:20:00,0.79335,0.7936,0.79335,0.7936,44800000.0
2008-02-04 14:21:00,0.7936,0.7937,0.79335,0.7937,100800000.0
2008-02-04 14:22:00,0.7937,0.7937,0.7936,0.7936,92000000.0
2008-02-04 14:23:00,0.7936,0.7936,0.79355,0.79355,18400000.0
2008-02-04 14:24:00,0.79355,0.79395,0.79355,0.79395,175200000.0
2008-02-04 14:25:00,0.79395,0.7941,0.79395,0.79395,159200000.0
2008-02-04 14:26:00,0.79405,0.7941,0.79395,0.79395,332800000.0
2008-02-04 14:27:00,0.79395,0.794,0.7937,0.794,85600000.0
2008-02-04 14:28:00,0.7939,0.7939,0.7939,0.7939,228000000.0
2008-02-04 14:29:00,0.79405,0.7941,0.7939,0.794,264000000.0
2008-02-04 14:30:00,0.794,0.794,0.7938,0.7938,102400000.0
2008-02-04 14:31:00,0.7938,0.79385,0.7938,0.79385,93600000.0
2008-02-04 14:32:00,0.79385,0.79385,0.7937,0.7937,44800000.0
2008-02-04 14:33:00,0.7937,0.7937,0.79365,0.79365,148000000.0
2008-02-04 14:34:00,0.79365,0.79385,0.79365,0.79375,358400000.0
2008-02-04 14:35:00,0.79375,0.79375,0.79365,0.79365,237600000.0
2008-02-04 14:36:00,0.79365,0.79365,0.79365,0.79365,340800000.0
2008-02-04 14:37:00,0.79375,0.79385,0.79375,0.7938,328800000.0
2008-02-04 14:38:00,0.7938,0.7939,0.7938,0.7939,87200000.0
2008-02-04 14:39:00,0.7939,0.7939,0.79375,0.7938,150400000.0
2008-02-04 14:40:00,0.7938,0.79385,0.7936,0.79365,111200000.0
2008-02-04 14:41:00,0.79365,0.79365,0.7935,0.79365,83200000.0
2008-02-04 14:42:00,0.79365,0.79385,0.79345,0.7935,218400000.0
2008-02-04 14:43:00,0.7935,0.79365,0.79345,0.79355,292800000.0
2008-02-04 14:44:00,0.79355,0.79365,0.79345,0.79345,253600000.0
2008-02-04 14:45:00,0.79345,0.79355,0.79345,0.79355,255200000.0
2008-02-04 14:46:00,0.79345,0.79345,0.79335,0.79335,453399998.0
2008-02-04 14:47:00,0.79335,0.79365,0.79335,0.79345,263600000.0
2008-02-04 14:48:00,0.79345,0.7935,0.79345,0.79345,83200000.0
2008-02-04 14:49:00,0.79345,0.79375,0.79345,0.79375,376000000.0
2008-02-04 14:50:00,0.79375,0.79405,0.79375,0.79405,398400000.0
2008-02-04 14:51:00,0.79405,0.79405,0.79395,0.79405,163200000.0
2008-02-04 14:52:00,0.79405,0.79415,0.794,0.794,141600000.0
2008-02-04 14:53:00,0.794,0.79415,0.794,0.79415,100000000.0
2008-02-04 14:54:00,0.794,0.794,0.794,0.794,9600000.0
2008-02-04 14:55:00,0.794,0.79415,0.794,0.79405,121600000.0
2008-02-04 14:56:00,0.79405,0.79405,0.7939,0.79395,345600000.0
2008-02-04 14:57:00,0.79395,0.79425,0.79395,0.79425,245400000.0
2008-02-04 14:58:00,0.7941,0.7942,0.7941,0.7942,24100000.0
2008-02-04 14:59:00,0.79425,0.79425,0.79415,0.79415,36500000.0
2008-02-04 15:00:00,0.79415,0.79415,0.79365,0.79375,547199999.0
2008-02-04 15:01:00,0.7938,0.79385,0.79375,0.79385,659999999.0
2008-02-04 15:02:00,0.79385,0.79385,0.79375,0.79375,501999999.0
2008-02-04 15:03:00,0.79375,0.79375,0.79365,0.79365,373600000.0
2008-02-04 15:04:00,0.79365,0.79365,0.79365,0.79365,879400000.0
2008-02-04 15:05:00,0.79365,0.79365,0.79355,0.79365,371200000.0
2008-02-04 15:06:00,0.79365,0.79385,0.79355,0.79385,888800000.0
2008-02-04 15:07:00,0.79385,0.79385,0.79375,0.79375,239200000.0
2008-02-04 15:08:00,0.79375,0.79375,0.79375,0.79375,166400000.0
2008-02-04 15:09:00,0.79375,0.79385,0.79375,0.79375,192400007.0
2008-02-04 15:10:00,0.79375,0.79385,0.79375,0.7938,66400000.0
2008-02-04 15:11:00,0.79385,0.79415,0.79385,0.79415,306300000.0
2008-02-04 15:12:00,0.79415,0.79415,0.7941,0.7941,81400000.0
2008-02-04 15:13:00,0.7941,0.79445,0.7941,0.79425,605400001.0
2008-02-04 15:14:00,0.79425,0.79445,0.79425,0.79435,385400000.0
2008-02-04 15:15:00,0.79435,0.79445,0.79435,0.79435,279200000.0
2008-02-04 15:16:00,0.79435,0.79445,0.7943,0.79435,269600000.0
2008-02-04 15:17:00,0.79435,0.79455,0.7943,0.79445,471700001.0
2008-02-04 15:18:00,0.79435,0.79435,0.79425,0.79435,338800000.0
2008-02-04 15:19:00,0.79435,0.79445,0.79435,0.7944,108000000.0
2008-02-04 15:20:00,0.7944,0.7944,0.79415,0.79425,193400000.0
2008-02-04 15:21:00,0.79425,0.7946,0.79415,0.79425,567000007.0
2008-02-04 15:22:00,0.79425,0.79425,0.79415,0.79415,89800000.0
2008-02-04 15:23:00,0.79415,0.79425,0.79415,0.79415,13900000.0
2008-02-04 15:24:00,0.79415,0.79415,0.79415,0.79415,28800000.0
2008-02-04 15:25:00,0.79415,0.79445,0.7941,0.7941,38500000.0
2008-02-04 15:26:00,0.7941,0.79425,0.7941,0.79425,366899991.0
2008-02-04 15:27:00,0.79425,0.79425,0.7942,0.7942,76000000.0
2008-02-04 15:28:00,0.7942,0.7945,0.79415,0.7945,153200000.0
2008-02-04 15:29:00,0.7945,0.7945,0.7943,0.79435,84800000.0
2008-02-04 15:30:00,0.79435,0.79435,0.7943,0.79435,87000000.0
2008-02-04 15:31:00,0.79435,0.7944,0.7943,0.79435,211700000.0
2008-02-04 15:32:00,0.79435,0.7944,0.79435,0.7944,49300000.0
2008-02-04 15:33:00,0.7944,0.79445,0.79415,0.79425,443700005.0
2008-02-04 15:34:00,0.79425,0.79425,0.79385,0.79385,123700000.0
2008-02-04 15:35:00,0.79385,0.79385,0.79305,0.79305,341100000.0
2008-02-04 15:36:00,0.79305,0.79335,0.79305,0.79335,403399999.0
2008-02-04 15:37:00,0.79335,0.79365,0.79325,0.79365,437000000.0
2008-02-04 15:38:00,0.79355,0.79365,0.79345,0.79355,177300000.0
2008-02-04 15:39:00,0.79355,0.79375,0.79345,0.79375,347899998.0
2008-02-04 15:40:00,0.79375,0.79395,0.79375,0.79395,136799998.0
2008-02-04 15:41:00,0.79395,0.79415,0.79375,0.79415,100000000.0
2008-02-04 15:42:00,0.79415,0.79415,0.79395,0.79415,275100000.0
2008-02-04 15:43:00,0.79415,0.79415,0.7941,0.7941,15200000.0
2008-02-04 15:44:00,0.7941,0.7941,0.7941,0.7941,87400000.0
2008-02-04 15:45:00,0.7941,0.79415,0.794,0.794,473300000.0
2008-02-04 15:46:00,0.794,0.79405,0.794,0.79405,243200000.0
2008-02-04 15:47:00,0.79405,0.79415,0.79405,0.79405,255199999.0
2008-02-04 15:48:00,0.79405,0.79415,0.79405,0.79415,38000000.0
2008-02-04 15:49:00,0.79415,0.79415,0.79405,0.79405,10000000.0
2008-02-04 15:50:00,0.794,0.79405,0.794,0.79405,21200000.0
2008-02-04 15:51:00,0.79405,0.7944,0.79405,0.7944,128600000.0
2008-02-04 15:52:00,0.79435,0.7944,0.79425,0.7944,105600000.0
2008-02-04 15:53:00,0.7944,0.7944,0.79415,0.79415,147400000.0
2008-02-04 15:54:00,0.79415,0.7943,0.79415,0.79425,188000000.0
2008-02-04 15:55:00,0.79425,0.7943,0.7942,0.79425,38400000.0
2008-02-04 15:56:00,0.7942,0.79425,0.7942,0.79425,131000000.0
2008-02-04 15:57:00,0.79425,0.7943,0.7942,0.7942,93800000.0
2008-02-04 15:58:00,0.7942,0.79425,0.79415,0.79415,147500000.0
2008-02-04 15:59:00,0.79415,0.79445,0.79415,0.79435,315199995.0
2008-02-04 16:00:00,0.79435,0.79485,0.79435,0.79485,522500000.0
2008-02-04 16:01:00,0.79485,0.79505,0.79485,0.79505,369600000.0
2008-02-04 16:02:00,0.79495,0.79505,0.79465,0.79475,822900000.0
2008-02-04 16:03:00,0.79485,0.79505,0.7948,0.79505,496800000.0
2008-02-04 16:04:00,0.79505,0.79505,0.79485,0.79485,139000000.0
2008-02-04 16:05:00,0.7948,0.79505,0.7948,0.79495,241800000.0
2008-02-04 16:06:00,0.79495,0.7953,0.79495,0.7953,681099999.0
2008-02-04 16:07:00,0.7953,0.79545,0.79525,0.79535,384600000.0
2008-02-04 16:08:00,0.79535,0.7954,0.795,0.7952,190100000.0
2008-02-04 16:09:00,0.7952,0.7953,0.7952,0.7953,111300000.0
2008-02-04 16:10:00,0.7953,0.7954,0.7953,0.7954,76000000.0
2008-02-04 16:11:00,0.7954,0.7954,0.7953,0.7953,100000000.0
2008-02-04 16:12:00,0.7953,0.7954,0.79525,0.79525,194400000.0
2008-02-04 16:13:00,0.79525,0.79525,0.79485,0.7949,156100000.0
2008-02-04 16:14:00,0.7949,0.79525,0.7946,0.79525,187200000.0
2008-02-04 16:15:00,0.79525,0.79525,0.79505,0.79505,166400000.0
2008-02-04 16:16:00,0.79505,0.79525,0.79505,0.79505,215200000.0
2008-02-04 16:17:00,0.79505,0.79515,0.79485,0.79495,408000000.0
2008-02-04 16:18:00,0.79495,0.79515,0.79495,0.79505,347200000.0
2008-02-04 16:19:00,0.79505,0.79515,0.79495,0.79515,350400000.0
2008-02-04 16:20:00,0.79515,0.79515,0.79475,0.79475,1055800002.0
2008-02-04 16:21:00,0.79475,0.7954,0.79475,0.7953,391200000.0
2008-02-04 16:22:00,0.7953,0.7957,0.7953,0.79535,632799999.0
2008-02-04 16:23:00,0.79535,0.79535,0.7949,0.79495,685799995.0
2008-02-04 16:24:00,0.79495,0.79495,0.79475,0.79485,333900000.0
2008-02-04 16:25:00,0.79485,0.79485,0.79475,0.79475,195200000.0
2008-02-04 16:26:00,0.79475,0.79485,0.79475,0.79475,104800000.0
2008-02-04 16:27:00,0.79475,0.7952,0.79475,0.79495,155200000.0
2008-02-04 16:28:00,0.79485,0.79525,0.79485,0.79525,168800000.0
2008-02-04 16:29:00,0.79515,0.79525,0.79485,0.79485,219600000.0
2008-02-04 16:30:00,0.79485,0.79505,0.79485,0.79495,442300000.0
2008-02-04 16:31:00,0.79495,0.79505,0.79485,0.79485,302000000.0
2008-02-04 16:32:00,0.79485,0.7954,0.79485,0.79525,150450000.0
2008-02-04 16:33:00,0.79525,0.79525,0.79485,0.79505,372250000.0
2008-02-04 16:34:00,0.79505,0.79505,0.79485,0.79495,197600000.0
2008-02-04 16:35:00,0.79495,0.79505,0.79495,0.79505,260000000.0
2008-02-04 16:36:00,0.79505,0.79515,0.79505,0.79505,400800000.0
2008-02-04 16:37:00,0.79505,0.79515,0.79495,0.79515,296000000.0
2008-02-04 16:38:00,0.79515,0.7952,0.79495,0.79505,397600000.0
2008-02-04 16:39:00,0.79505,0.79515,0.79495,0.79495,424600002.0
2008-02-04 16:40:00,0.79495,0.79495,0.79435,0.79465,792500001.0
2008-02-04 16:41:00,0.79465,0.79465,0.79435,0.79445,719000001.0
2008-02-04 16:42:00,0.7945,0.79465,0.79445,0.79465,238900000.0
2008-02-04 16:43:00,0.79465,0.79475,0.79445,0.79465,339400000.0
2008-02-04 16:44:00,0.79465,0.79485,0.79465,0.79475,257900000.0
2008-02-04 16:45:00,0.79475,0.79495,0.79475,0.79485,249600000.0
2008-02-04 16:46:00,0.79475,0.79495,0.79475,0.79495,194200000.0
2008-02-04 16:47:00,0.79495,0.79515,0.79495,0.79515,322400000.0
2008-02-04 16:48:00,0.79515,0.79525,0.79515,0.79515,133600000.0
2008-02-04 16:49:00,0.79505,0.79505,0.79485,0.79505,319300000.0
2008-02-04 16:50:00,0.79495,0.79515,0.79475,0.79485,264000000.0
2008-02-04 16:51:00,0.79485,0.79505,0.79465,0.79495,688000000.0
2008-02-04 16:52:00,0.79495,0.79535,0.79495,0.79535,596000000.0
2008-02-04 16:53:00,0.79535,0.79535,0.79515,0.79525,742000000.0
2008-02-04 16:54:00,0.79525,0.7955,0.79515,0.79545,497900000.0
2008-02-04 16:55:00,0.79545,0.79545,0.79535,0.79535,120000000.0
2008-02-04 16:56:00,0.79535,0.79625,0.79525,0.79595,600500000.0
2008-02-04 16:57:00,0.79595,0.79595,0.79565,0.79595,209800000.0
2008-02-04 16:58:00,0.79595,0.79605,0.79585,0.79595,604800000.0
2008-02-04 16:59:00,0.79595,0.79665,0.79595,0.79665,321700000.0
2008-02-04 17:00:00,0.79645,0.79665,0.79605,0.79615,440000000.0
2008-02-04 17:01:00,0.79615,0.79665,0.79595,0.79635,356200000.0
2008-02-04 17:02:00,0.79635,0.79635,0.79585,0.7961,564700000.0
2008-02-04 17:03:00,0.7961,0.7961,0.79585,0.79585,424900000.0
2008-02-04 17:04:00,0.79585,0.79615,0.79545,0.79595,633900000.0
2008-02-04 17:05:00,0.79595,0.79615,0.79595,0.79595,359199999.0
2008-02-04 17:06:00,0.79595,0.79595,0.79585,0.79585,251200000.0
2008-02-04 17:07:00,0.79585,0.79585,0.79535,0.79535,840300000.0
2008-02-04 17:08:00,0.79535,0.7956,0.79515,0.79515,901100000.0
2008-02-04 17:09:00,0.79515,0.7954,0.79515,0.7954,799000000.0
2008-02-04 17:10:00,0.7954,0.7954,0.7954,0.7954,14500000.0
2008-02-04 17:11:00,0.7954,0.79565,0.7954,0.79565,192000000.0
2008-02-04 17:12:00,0.79565,0.79605,0.79565,0.79605,1350399985.0
2008-02-04 17:13:00,0.79605,0.79605,0.79595,0.79595,249100000.0
2008-02-04 17:14:00,0.79595,0.79615,0.79595,0.79605,308800000.0
2008-02-04 17:15:00,0.79605,0.79615,0.79595,0.79595,573600000.0
2008-02-04 17:16:00,0.79605,0.79615,0.79595,0.79595,580799999.0
2008-02-04 17:17:00,0.79595,0.79595,0.7959,0.7959,32000000.0
2008-02-04 17:18:00,0.79615,0.79615,0.79595,0.79595,293600000.0
2008-02-04 17:19:00,0.79595,0.79595,0.79575,0.79585,224699999.0
2008-02-04 17:20:00,0.79585,0.79585,0.79575,0.79575,328600000.0
2008-02-04 17:21:00,0.79575,0.79575,0.7956,0.79575,44400000.0
2008-02-04 17:22:00,0.79575,0.79595,0.79575,0.79595,102300000.0
2008-02-04 17:23:00,0.79595,0.79595,0.79585,0.79595,21600000.0
2008-02-04 17:24:00,0.7958,0.79585,0.79575,0.79575,131000000.0
2008-02-04 17:25:00,0.79575,0.79575,0.79545,0.7955,146000000.0
2008-02-04 17:26:00,0.7955,0.79575,0.79545,0.79545,422799997.0
2008-02-04 17:27:00,0.79545,0.79565,0.79545,0.79545,129000000.0
2008-02-04 17:28:00,0.7954,0.79545,0.7954,0.79545,16000000.0
2008-02-04 17:29:00,0.79545,0.79545,0.79525,0.79525,293299994.0
2008-02-04 17:30:00,0.79525,0.79545,0.79515,0.79515,698099990.0
2008-02-04 17:31:00,0.79515,0.7955,0.79515,0.7954,330100000.0
2008-02-04 17:32:00,0.7954,0.79565,0.79535,0.79555,185600000.0
2008-02-04 17:33:00,0.79555,0.79555,0.79515,0.79515,472400000.0
2008-02-04 17:34:00,0.79515,0.79515,0.79505,0.79515,224400000.0
2008-02-04 17:35:00,0.79515,0.79515,0.7949,0.79495,467999999.0
2008-02-04 17:36:00,0.79495,0.79495,0.79445,0.79445,726600000.0
2008-02-04 17:37:00,0.79445,0.79515,0.79445,0.79465,476000000.0
2008-02-04 17:38:00,0.79465,0.79505,0.79455,0.79505,542000000.0
2008-02-04 17:39:00,0.79505,0.79535,0.79505,0.79525,531600000.0
2008-02-04 17:40:00,0.79525,0.79555,0.79505,0.79555,296000000.0
2008-02-04 17:41:00,0.79555,0.79555,0.79505,0.79515,307300000.0
2008-02-04 17:42:00,0.79515,0.79585,0.79515,0.79575,468700000.0
2008-02-04 17:43:00,0.79575,0.79585,0.79555,0.79565,298000000.0
2008-02-04 17:44:00,0.79565,0.79575,0.79535,0.79575,230400000.0
2008-02-04 17:45:00,0.79575,0.7958,0.79555,0.7958,180600000.0
2008-02-04 17:46:00,0.7958,0.7961,0.79565,0.79565,149400000.0
2008-02-04 17:47:00,0.79565,0.79565,0.79565,0.79565,240399994.0
2008-02-04 17:48:00,0.79565,0.79585,0.79565,0.79585,483199997.0
2008-02-04 17:49:00,0.79585,0.79595,0.79575,0.79595,153000001.0
2008-02-04 17:50:00,0.79595,0.79595,0.7956,0.7956,661799997.0
2008-02-04 17:51:00,0.7956,0.79595,0.7956,0.79595,192600000.0
2008-02-04 17:52:00,0.79595,0.79605,0.7956,0.79575,281200000.0
2008-02-04 17:53:00,0.79575,0.79575,0.7957,0.7957,14400000.0
2008-02-04 17:54:00,0.7957,0.79595,0.79545,0.79575,353600003.0
2008-02-04 17:55:00,0.7957,0.7957,0.79555,0.7956,203200000.0
2008-02-04 17:56:00,0.7956,0.7958,0.79555,0.79575,203300000.0
2008-02-04 17:57:00,0.79575,0.79575,0.79545,0.79545,290200000.0
2008-02-04 17:58:00,0.79545,0.79545,0.79505,0.79515,489500000.0
2008-02-04 17:59:00,0.79515,0.79535,0.79495,0.79495,389400000.0
2008-02-04 18:00:00,0.79495,0.79505,0.79465,0.79495,360100000.0
2008-02-04 18:01:00,0.79495,0.79505,0.79485,0.79495,419700000.0
2008-02-04 18:02:00,0.79495,0.79505,0.79495,0.79495,104500000.0
2008-02-04 18:03:00,0.79495,0.79495,0.79495,0.79495,75700000.0
2008-02-04 18:04:00,0.79495,0.79495,0.79495,0.79495,48800000.0
2008-02-04 18:05:00,0.79495,0.79495,0.79465,0.79465,170500000.0
2008-02-04 18:06:00,0.79465,0.79465,0.79465,0.79465,146400000.0
2008-02-04 18:07:00,0.79465,0.7947,0.7946,0.7947,128800000.0
2008-02-04 18:08:00,0.7947,0.7948,0.79465,0.79465,73400000.0
2008-02-04 18:09:00,0.79465,0.7947,0.79445,0.79445,186800000.0
2008-02-04 18:10:00,0.79445,0.7947,0.79445,0.7945,139400000.0
2008-02-04 18:11:00,0.7945,0.79455,0.7944,0.7945,79200000.0
2008-02-04 18:12:00,0.79445,0.7945,0.79415,0.79415,215600000.0
2008-02-04 18:13:00,0.79415,0.79455,0.79415,0.7944,239500000.0
2008-02-04 18:14:00,0.7944,0.79465,0.7944,0.79445,148300000.0
2008-02-04 18:15:00,0.79445,0.7951,0.79445,0.7951,546500000.0
2008-02-04 18:16:00,0.7951,0.7951,0.7948,0.79495,368100000.0
2008-02-04 18:17:00,0.79495,0.7951,0.79495,0.7951,229600000.0
2008-02-04 18:18:00,0.7951,0.79545,0.79505,0.79545,388800000.0
2008-02-04 18:19:00,0.79545,0.79545,0.79545,0.79545,364800000.0
2008-02-04 18:20:00,0.79545,0.79545,0.79535,0.79545,205200000.0
2008-02-04 18:21:00,0.79545,0.79575,0.79545,0.79555,400000000.0
2008-02-04 18:22:00,0.79555,0.79565,0.79555,0.7956,204400000.0
2008-02-04 18:23:00,0.7956,0.7956,0.79555,0.7956,58500000.0
2008-02-04 18:24:00,0.7956,0.7957,0.7954,0.7954,216200000.0
2008-02-04 18:25:00,0.79545,0.7955,0.795,0.795,218100000.0
2008-02-04 18:26:00,0.795,0.7952,0.79495,0.7952,88900000.0
2008-02-04 18:27:00,0.7952,0.7954,0.79475,0.79495,331800000.0
2008-02-04 18:28:00,0.79495,0.79495,0.79475,0.79495,92400000.0
2008-02-04 18:29:00,0.79495,0.79495,0.7945,0.79455,58800000.0
2008-02-04 18:30:00,0.79455,0.79475,0.7944,0.79475,76800000.0
2008-02-04 18:31:00,0.79475,0.7949,0.79475,0.79475,74400000.0
2008-02-04 18:32:00,0.79475,0.79475,0.79475,0.79475,33900000.0
2008-02-04 18:33:00,0.79475,0.79475,0.7947,0.79475,38500000.0
2008-02-04 18:34:00,0.79475,0.79475,0.79475,0.79475,37900000.0
2008-02-04 18:35:00,0.79475,0.79485,0.79475,0.79475,72500000.0
2008-02-04 18:36:00,0.79475,0.79475,0.7941,0.7941,84800000.0
2008-02-04 18:37:00,0.7941,0.79415,0.79385,0.79405,702900000.0
2008-02-04 18:38:00,0.79405,0.79405,0.79385,0.79395,392000000.0
2008-02-04 18:39:00,0.79395,0.79405,0.79385,0.79395,245600000.0
2008-02-04 18:40:00,0.79395,0.79405,0.7939,0.79405,251700000.0
2008-02-04 18:41:00,0.79405,0.7941,0.79395,0.79405,464800000.0
2008-02-04 18:42:00,0.79415,0.79445,0.79405,0.79425,523800000.0
2008-02-04 18:43:00,0.79425,0.79455,0.79425,0.79435,692899995.0
2008-02-04 18:44:00,0.79435,0.79435,0.7943,0.7943,73200000.0
2008-02-04 18:45:00,0.7943,0.79455,0.7943,0.79445,124400000.0
2008-02-04 18:46:00,0.79445,0.79445,0.79425,0.79435,141300000.0
2008-02-04 18:47:00,0.79435,0.79445,0.79435,0.7944,169600000.0
2008-02-04 18:48:00,0.7944,0.7944,0.7944,0.7944,11200000.0
2008-02-04 18:49:00,0.7944,0.79465,0.7944,0.79465,232799994.0
2008-02-04 18:50:00,0.79465,0.79465,0.79455,0.7946,65600000.0
2008-02-04 18:51:00,0.7946,0.79465,0.7946,0.7946,101600000.0
2008-02-04 18:52:00,0.7946,0.79465,0.7946,0.7946,47200000.0
2008-02-04 18:53:00,0.7946,0.7946,0.79455,0.7946,18800000.0
2008-02-04 18:54:00,0.7946,0.7948,0.7946,0.7948,54000000.0
2008-02-04 18:55:00,0.79485,0.7952,0.79485,0.7952,88800000.0
2008-02-04 18:56:00,0.7952,0.79545,0.79515,0.79545,131600000.0
2008-02-04 18:57:00,0.79545,0.79545,0.79515,0.79515,90800000.0
2008-02-04 18:58:00,0.79515,0.79515,0.7945,0.7945,147300000.0
2008-02-04 18:59:00,0.7945,0.7948,0.79445,0.79445,373299992.0
2008-02-04 19:00:00,0.79445,0.7947,0.79445,0.7946,136800000.0
2008-02-04 19:01:00,0.7946,0.7946,0.79455,0.79455,36000000.0
2008-02-04 19:02:00,0.79455,0.7946,0.79455,0.79455,33600000.0
2008-02-04 19:03:00,0.7944,0.79475,0.7944,0.79455,133799999.0
2008-02-04 19:04:00,0.79455,0.79455,0.79455,0.79455,7200000.0
2008-02-04 19:05:00,0.7945,0.79465,0.79445,0.79465,116000000.0
2008-02-04 19:06:00,0.79465,0.79465,0.7945,0.7945,85700000.0
2008-02-04 19:07:00,0.7945,0.7945,0.79445,0.79445,112000000.0
2008-02-04 19:08:00,0.79445,0.79445,0.7944,0.7944,12200000.0
2008-02-04 19:09:00,0.7944,0.79445,0.7944,0.79445,28800000.0
2008-02-04 19:10:00,0.7944,0.7944,0.7944,0.7944,21600000.0
2008-02-04 19:11:00,0.7944,0.79445,0.79425,0.79425,196300000.0
2008-02-04 19:12:00,0.79425,0.79435,0.7941,0.79415,183400000.0
2008-02-04 19:13:00,0.79415,0.7943,0.79415,0.7943,101600000.0
2008-02-04 19:14:00,0.7943,0.7943,0.7941,0.7943,27700000.0
2008-02-04 19:15:00,0.7943,0.7943,0.79425,0.79425,105600000.0
2008-02-04 19:16:00,0.79425,0.79425,0.79415,0.79415,114600000.0
2008-02-04 19:17:00,0.7941,0.7942,0.7938,0.7942,216400000.0
2008-02-04 19:18:00,0.7942,0.79425,0.79375,0.79415,289700000.0
2008-02-04 19:19:00,0.79415,0.79415,0.79415,0.79415,21600000.0
2008-02-04 19:20:00,0.79415,0.79425,0.79415,0.7942,52800000.0
2008-02-04 19:21:00,0.7942,0.7942,0.7942,0.7942,55200000.0
2008-02-04 19:22:00,0.7942,0.7942,0.79415,0.7942,67200000.0
2008-02-04 19:23:00,0.7942,0.7942,0.7942,0.7942,16800000.0
2008-02-04 19:24:00,0.7942,0.7942,0.7941,0.7941,38400000.0
2008-02-04 19:25:00,0.7941,0.79435,0.7941,0.79435,141600000.0
2008-02-04 19:26:00,0.79435,0.79445,0.79425,0.79435,224000000.0
2008-02-04 19:27:00,0.7943,0.7943,0.79395,0.79405,196800000.0
2008-02-04 19:28:00,0.79405,0.79405,0.79365,0.79375,295200000.0
2008-02-04 19:29:00,0.79375,0.79385,0.7934,0.79345,134400000.0
2008-02-04 19:30:00,0.79345,0.79355,0.79315,0.79315,236300000.0
2008-02-04 19:31:00,0.79315,0.79315,0.79305,0.79305,172800000.0
2008-02-04 19:32:00,0.79305,0.7937,0.79305,0.79345,472099999.0
2008-02-04 19:33:00,0.79345,0.79375,0.79345,0.79375,324800000.0
2008-02-04 19:34:00,0.79375,0.79375,0.79365,0.79365,136000000.0
2008-02-04 19:35:00,0.79365,0.79365,0.7936,0.79365,91800000.0
2008-02-04 19:36:00,0.79365,0.79375,0.7935,0.79375,314200000.0
2008-02-04 19:37:00,0.79365,0.79365,0.7935,0.79365,98600000.0
2008-02-04 19:38:00,0.7934,0.79355,0.79125,0.79265,239200000.0
2008-02-04 19:39:00,0.79265,0.79405,0.79265,0.79375,512000000.0
2008-02-04 19:40:00,0.79375,0.79405,0.79345,0.79345,380000000.0
2008-02-04 19:41:00,0.79345,0.79345,0.7934,0.7934,36000000.0
2008-02-04 19:42:00,0.7934,0.79345,0.7934,0.79345,43200000.0
2008-02-04 19:43:00,0.79345,0.79345,0.79335,0.79335,77400000.0
2008-02-04 19:44:00,0.79335,0.79355,0.79315,0.79315,543200000.0
2008-02-04 19:45:00,0.79315,0.79315,0.79285,0.79285,240100000.0
2008-02-04 19:46:00,0.79285,0.7933,0.79285,0.7933,121600000.0
2008-02-04 19:47:00,0.7933,0.7933,0.79305,0.79305,88700000.0
2008-02-04 19:48:00,0.7929,0.79305,0.7929,0.79305,23100000.0
2008-02-04 19:49:00,0.79305,0.79305,0.79275,0.79295,617799995.0
2008-02-04 19:50:00,0.79325,0.7933,0.79295,0.79305,396500000.0
2008-02-04 19:51:00,0.79305,0.79325,0.79305,0.79325,221600000.0
2008-02-04 19:52:00,0.79315,0.79325,0.79305,0.79325,416799999.0
2008-02-04 19:53:00,0.79325,0.79325,0.7931,0.79325,68800000.0
2008-02-04 19:54:00,0.79325,0.79325,0.79295,0.79295,136000000.0
2008-02-04 19:55:00,0.79295,0.79325,0.7929,0.79305,240800000.0
2008-02-04 19:56:00,0.79305,0.79325,0.79305,0.79325,405600000.0
2008-02-04 19:57:00,0.79325,0.79325,0.79305,0.79305,105600000.0
2008-02-04 19:58:00,0.7928,0.7932,0.7928,0.79305,65300000.0
2008-02-04 19:59:00,0.79305,0.79315,0.79305,0.79315,168000000.0
2008-02-04 20:00:00,0.79315,0.79315,0.7931,0.7931,42400000.0
2008-02-04 20:01:00,0.7931,0.79325,0.79305,0.79315,54400000.0
2008-02-04 20:02:00,0.79305,0.79325,0.79305,0.79315,106400000.0
2008-02-04 20:03:00,0.7931,0.79375,0.7931,0.79355,307600000.0
2008-02-04 20:04:00,0.79355,0.79355,0.7935,0.79355,48800000.0
2008-02-04 20:05:00,0.79355,0.79355,0.79315,0.79345,278400000.0
2008-02-04 20:06:00,0.79335,0.79345,0.7932,0.79345,117600000.0
2008-02-04 20:07:00,0.79335,0.79345,0.79315,0.79345,360800000.0
2008-02-04 20:08:00,0.79345,0.79345,0.79315,0.79335,276000000.0
2008-02-04 20:09:00,0.7932,0.7937,0.79315,0.7933,155200000.0
2008-02-04 20:10:00,0.79355,0.7941,0.7934,0.79375,326400000.0
2008-02-04 20:11:00,0.79375,0.79375,0.7935,0.79365,117200000.0
2008-02-04 20:12:00,0.79365,0.7937,0.7936,0.7936,93600000.0
2008-02-04 20:13:00,0.7934,0.7936,0.7934,0.7936,20500000.0
2008-02-04 20:14:00,0.7934,0.7936,0.7934,0.7936,26900000.0
2008-02-04 20:15:00,0.7936,0.79375,0.79345,0.7936,152800000.0
2008-02-04 20:16:00,0.7936,0.7936,0.7936,0.7936,21600000.0
2008-02-04 20:17:00,0.7936,0.7936,0.7936,0.7936,14400000.0
2008-02-04 20:18:00,0.7936,0.7936,0.79345,0.79345,184800000.0
2008-02-04 20:19:00,0.79335,0.79345,0.79305,0.79305,68800000.0
2008-02-04 20:20:00,0.793,0.7931,0.79275,0.7931,617600000.0
2008-02-04 20:21:00,0.7931,0.79315,0.79275,0.79275,351200000.0
2008-02-04 20:22:00,0.79275,0.79275,0.79255,0.79255,242400000.0
2008-02-04 20:23:00,0.79265,0.79275,0.79255,0.79275,210400000.0
2008-02-04 20:24:00,0.79275,0.79275,0.79255,0.79275,184800000.0
2008-02-04 20:25:00,0.79275,0.79275,0.7927,0.7927,50400000.0
2008-02-04 20:26:00,0.79275,0.79325,0.79275,0.79315,431600000.0
2008-02-04 20:27:00,0.79305,0.79305,0.79295,0.79295,185600000.0
2008-02-04 20:28:00,0.79295,0.79295,0.79285,0.7929,73600000.0
2008-02-04 20:29:00,0.7929,0.79295,0.79275,0.79275,233600000.0
2008-02-04 20:30:00,0.79275,0.79275,0.79245,0.79265,375900000.0
2008-02-04 20:31:00,0.79265,0.79275,0.79255,0.79275,200000000.0
2008-02-04 20:32:00,0.79275,0.79275,0.7926,0.79265,67200000.0
2008-02-04 20:33:00,0.79275,0.79285,0.79275,0.79285,112000000.0
2008-02-04 20:34:00,0.79285,0.79285,0.79265,0.79265,126400000.0
2008-02-04 20:35:00,0.79265,0.79285,0.79265,0.79265,77600000.0
2008-02-04 20:36:00,0.79285,0.79285,0.79265,0.79265,41600000.0
2008-02-04 20:37:00,0.79265,0.79295,0.79265,0.79285,266400000.0
2008-02-04 20:38:00,0.79285,0.79295,0.79285,0.79295,340800000.0
2008-02-04 20:39:00,0.79295,0.79295,0.79285,0.79285,256800000.0
2008-02-04 20:40:00,0.79285,0.79285,0.79265,0.79265,72800000.0
2008-02-04 20:41:00,0.79275,0.79275,0.7925,0.7925,200800000.0
2008-02-04 20:42:00,0.79245,0.79265,0.79245,0.79245,106400000.0
2008-02-04 20:43:00,0.7924,0.79265,0.7924,0.7924,44800000.0
2008-02-04 20:44:00,0.7924,0.79265,0.7924,0.79265,44800000.0
2008-02-04 20:45:00,0.7924,0.79245,0.79195,0.79205,323200000.0
2008-02-04 20:46:00,0.79205,0.79225,0.79205,0.79215,260000000.0
2008-02-04 20:47:00,0.79215,0.79215,0.79205,0.79205,102400000.0
2008-02-04 20:48:00,0.79205,0.79205,0.79205,0.79205,26400000.0
2008-02-04 20:49:00,0.79205,0.79215,0.79195,0.79195,123200000.0
2008-02-04 20:50:00,0.79195,0.79235,0.79195,0.79215,182000000.0
2008-02-04 20:51:00,0.79205,0.79215,0.79195,0.79205,208000000.0
2008-02-04 20:52:00,0.79205,0.79225,0.79195,0.79215,178400000.0
2008-02-04 20:53:00,0.79215,0.79225,0.792,0.79215,131200000.0
2008-02-04 20:54:00,0.79215,0.79215,0.792,0.792,33600000.0
2008-02-04 20:55:00,0.792,0.79225,0.792,0.7921,84000000.0
2008-02-04 20:56:00,0.79205,0.7921,0.79205,0.7921,18400000.0
2008-02-04 20:57:00,0.792,0.7921,0.792,0.7921,8000000.0
2008-02-04 20:58:00,0.792,0.7923,0.792,0.79215,36600000.0
2008-02-04 20:59:00,0.79215,0.7925,0.7921,0.7925,92000000.0
2008-02-04 21:00:00,0.7925,0.7926,0.7924,0.7924,53600000.0
2008-02-04 21:01:00,0.7924,0.7924,0.7923,0.7924,11200000.0
2008-02-04 21:02:00,0.7924,0.79255,0.7924,0.79255,100800000.0
2008-02-04 21:03:00,0.7925,0.7925,0.79195,0.7921,202400000.0
2008-02-04 21:04:00,0.7921,0.7921,0.792,0.79205,226400000.0
2008-02-04 21:05:00,0.792,0.79205,0.79185,0.79195,488800000.0
2008-02-04 21:06:00,0.79195,0.79205,0.7919,0.7919,79200000.0
2008-02-04 21:07:00,0.7919,0.79205,0.7919,0.79205,110400000.0
2008-02-04 21:08:00,0.7919,0.79215,0.7919,0.79215,131200000.0
2008-02-04 21:09:00,0.79215,0.79215,0.79195,0.79215,88100000.0
2008-02-04 21:10:00,0.79215,0.79215,0.79195,0.792,26900000.0
2008-02-04 21:11:00,0.792,0.79205,0.79195,0.79205,49500000.0
2008-02-04 21:12:00,0.7917,0.7919,0.7917,0.7919,5800000.0
2008-02-04 21:13:00,0.792,0.79235,0.79195,0.79215,228700000.0
2008-02-04 21:14:00,0.79215,0.79225,0.79205,0.79225,251600000.0
2008-02-04 21:15:00,0.792,0.79235,0.792,0.7922,60800000.0
2008-02-04 21:16:00,0.7922,0.79225,0.79215,0.79215,119200000.0
2008-02-04 21:17:00,0.7923,0.79235,0.79195,0.79225,617400000.0
2008-02-04 21:18:00,0.79225,0.79225,0.79195,0.79195,624000000.0
2008-02-04 21:19:00,0.79195,0.79205,0.79195,0.79205,51100000.0
2008-02-04 21:20:00,0.79205,0.79205,0.79195,0.792,184000000.0
2008-02-04 21:21:00,0.792,0.7921,0.79195,0.7921,23200000.0
2008-02-04 21:22:00,0.7921,0.7921,0.792,0.792,12000000.0
2008-02-04 21:23:00,0.79195,0.79215,0.79195,0.79215,88800000.0
2008-02-04 21:24:00,0.79215,0.79215,0.792,0.792,24000000.0
2008-02-04 21:25:00,0.792,0.792,0.792,0.792,9600000.0
2008-02-04 21:26:00,0.792,0.79245,0.792,0.79245,419200000.0
2008-02-04 21:27:00,0.79245,0.79265,0.79245,0.79255,220800000.0
2008-02-04 21:28:00,0.79255,0.79255,0.7923,0.7924,13300000.0
2008-02-04 21:29:00,0.7924,0.7924,0.7924,0.7924,16800000.0
2008-02-04 21:30:00,0.79245,0.79255,0.79245,0.79245,176000000.0
2008-02-04 21:31:00,0.79245,0.79245,0.79235,0.79235,126400000.0
2008-02-04 21:32:00,0.79235,0.79255,0.79235,0.79255,268800000.0
2008-02-04 21:33:00,0.79255,0.79255,0.7924,0.79245,102400000.0
2008-02-04 21:34:00,0.79245,0.79245,0.79245,0.79245,522400000.0
2008-02-04 21:35:00,0.79245,0.79295,0.79245,0.79265,490400000.0
2008-02-04 21:36:00,0.79265,0.79265,0.79265,0.79265,144800000.0
2008-02-04 21:37:00,0.79265,0.79275,0.7926,0.79275,77600000.0
2008-02-04 21:38:00,0.79275,0.79295,0.79265,0.79275,186400000.0
2008-02-04 21:39:00,0.79275,0.79275,0.79265,0.79265,128800000.0
2008-02-04 21:40:00,0.79265,0.79265,0.7925,0.7925,50400000.0
2008-02-04 21:41:00,0.79265,0.79275,0.79265,0.79265,66400000.0
2008-02-04 21:42:00,0.7925,0.79275,0.7925,0.79275,68800000.0
2008-02-04 21:43:00,0.79275,0.79285,0.79265,0.79265,167000000.0
2008-02-04 21:44:00,0.79265,0.79265,0.79265,0.79265,100800000.0
2008-02-04 21:45:00,0.79255,0.79275,0.79255,0.79275,136000001.0
2008-02-04 21:46:00,0.7925,0.79305,0.7925,0.79285,134600000.0
2008-02-04 21:47:00,0.79285,0.79285,0.79285,0.79285,40800000.0
2008-02-04 21:48:00,0.79285,0.79285,0.79285,0.79285,24000000.0
2008-02-04 21:49:00,0.79285,0.79285,0.79285,0.79285,14400000.0
2008-02-04 21:50:00,0.7929,0.7929,0.79285,0.79285,57600000.0
2008-02-04 21:51:00,0.79285,0.79305,0.79275,0.79305,144000000.0
2008-02-04 21:52:00,0.79305,0.79315,0.79285,0.79315,250400000.0
2008-02-04 21:53:00,0.79315,0.79315,0.79295,0.79295,22400000.0
2008-02-04 21:54:00,0.79295,0.79295,0.79285,0.79285,68000000.0
2008-02-04 21:55:00,0.79285,0.79295,0.79285,0.79285,98400000.0
2008-02-04 21:56:00,0.79285,0.79305,0.79285,0.793,195200000.0
2008-02-04 21:57:00,0.793,0.793,0.79295,0.79295,38400000.0
2008-02-04 21:58:00,0.7928,0.79305,0.7928,0.79305,113600000.0
2008-02-04 21:59:00,0.79305,0.79325,0.79305,0.79325,206400000.0
2008-02-04 22:00:00,0.79325,0.79345,0.79225,0.79305,454300000.0
2008-02-04 22:01:00,0.79285,0.7931,0.79255,0.793,394400000.0
2008-02-04 22:02:00,0.7926,0.79285,0.7926,0.7928,171200000.0
2008-02-04 22:03:00,0.7928,0.7932,0.7926,0.7927,152800000.0
2008-02-04 22:04:00,0.7927,0.79285,0.7927,0.79285,138400000.0
2008-02-04 22:05:00,0.79285,0.79285,0.7928,0.7928,153600000.0
2008-02-04 22:06:00,0.7928,0.79285,0.7927,0.79285,420000000.0
2008-02-04 22:07:00,0.79285,0.79295,0.79275,0.7929,153600000.0
2008-02-04 22:08:00,0.7929,0.7929,0.7925,0.7925,18100000.0
2008-02-04 22:09:00,0.79275,0.793,0.79275,0.793,31200000.0
2008-02-04 22:10:00,0.793,0.7932,0.793,0.7932,28000000.0
2008-02-04 22:11:00,0.7931,0.7932,0.7931,0.79315,46400000.0
2008-02-04 22:12:00,0.79315,0.7932,0.7931,0.7931,34400000.0
2008-02-04 22:13:00,0.7931,0.7933,0.7931,0.7932,32800000.0
2008-02-04 22:14:00,0.7932,0.7932,0.7931,0.7931,25600000.0
2008-02-04 22:15:00,0.7931,0.79315,0.7931,0.79315,30400000.0
2008-02-04 22:16:00,0.79315,0.79325,0.7929,0.79325,100800000.0
2008-02-04 22:17:00,0.79325,0.7934,0.7929,0.7929,334900000.0
2008-02-04 22:18:00,0.7929,0.79325,0.7929,0.79325,106400000.0
2008-02-04 22:19:00,0.7932,0.7932,0.793,0.793,17300000.0
2008-02-04 22:20:00,0.7932,0.7932,0.7931,0.79315,21600000.0
2008-02-04 22:21:00,0.79315,0.79315,0.7931,0.79315,72800000.0
2008-02-04 22:22:00,0.79315,0.79325,0.79315,0.79315,181600000.0
2008-02-04 22:23:00,0.79315,0.79335,0.79315,0.79335,159200000.0
2008-02-04 22:24:00,0.79335,0.79335,0.79315,0.79335,271100000.0
2008-02-04 22:25:00,0.79335,0.79335,0.7932,0.7932,19200000.0
2008-02-04 22:26:00,0.7932,0.79335,0.79315,0.79335,118400000.0
2008-02-04 22:27:00,0.79335,0.79335,0.79315,0.79325,132000000.0
2008-02-04 22:28:00,0.79315,0.79315,0.79315,0.79315,60000000.0
2008-02-04 22:29:00,0.7931,0.7931,0.79305,0.7931,11200000.0
2008-02-04 22:30:00,0.79305,0.79315,0.79305,0.79315,84000000.0
2008-02-04 22:31:00,0.79315,0.7932,0.7931,0.79315,76000000.0
2008-02-04 22:32:00,0.7931,0.79315,0.79285,0.79315,38400000.0
2008-02-04 22:33:00,0.7929,0.7931,0.7929,0.79305,39100000.0
2008-02-04 22:34:00,0.79315,0.7934,0.79315,0.79315,27200000.0
2008-02-04 22:35:00,0.7931,0.7932,0.7931,0.7932,42400000.0
2008-02-04 22:36:00,0.79315,0.79315,0.79305,0.7931,55200000.0
2008-02-04 22:37:00,0.7931,0.79315,0.7928,0.79315,81900000.0
2008-02-04 22:38:00,0.79315,0.79315,0.7931,0.7931,19200000.0
2008-02-04 22:39:00,0.7931,0.79315,0.7931,0.7931,16800000.0
2008-02-04 22:40:00,0.79315,0.7932,0.79315,0.7932,37600000.0
2008-02-04 22:41:00,0.7931,0.7932,0.7931,0.7932,8000000.0
2008-02-04 22:42:00,0.7932,0.7932,0.7931,0.7932,7200000.0
2008-02-04 22:43:00,0.7932,0.7932,0.79315,0.79315,8800000.0
2008-02-04 22:44:00,0.7932,0.7932,0.7932,0.7932,8000000.0
2008-02-04 22:45:00,0.7931,0.7932,0.7931,0.7931,16800000.0
2008-02-04 22:46:00,0.79305,0.7932,0.79305,0.79315,68800000.0
2008-02-04 22:47:00,0.79315,0.79315,0.79305,0.79305,44800000.0
2008-02-04 22:48:00,0.79305,0.7931,0.79305,0.7931,24000000.0
2008-02-04 22:49:00,0.79315,0.79315,0.7931,0.7931,22400000.0
2008-02-04 22:50:00,0.7931,0.7931,0.7931,0.7931,5600000.0
2008-02-04 22:51:00,0.7928,0.7931,0.7928,0.79305,22900000.0
2008-02-04 22:52:00,0.79305,0.79305,0.79305,0.79305,50400000.0
2008-02-04 22:53:00,0.7932,0.7932,0.79305,0.79305,55200000.0
2008-02-04 22:54:00,0.79305,0.79305,0.79275,0.79275,266500000.0
2008-02-04 22:55:00,0.79275,0.7928,0.79265,0.79275,295200000.0
2008-02-04 22:56:00,0.79275,0.79275,0.7925,0.7926,63700000.0
2008-02-04 22:57:00,0.7926,0.79275,0.79255,0.79265,195600000.0
2008-02-04 22:58:00,0.7926,0.79305,0.7926,0.79305,154400000.0
2008-02-04 22:59:00,0.79305,0.79305,0.79255,0.79265,201600000.0
2008-02-04 23:00:00,0.79265,0.79265,0.79265,0.79265,159100000.0
2008-02-04 23:01:00,0.79265,0.79265,0.79265,0.79265,96000000.0
2008-02-04 23:02:00,0.79265,0.79265,0.7926,0.7926,37600000.0
2008-02-04 23:03:00,0.7926,0.79275,0.7926,0.79275,78400000.0
2008-02-04 23:04:00,0.79275,0.79275,0.7925,0.79265,27700000.0
2008-02-04 23:05:00,0.79265,0.79265,0.79255,0.79255,145800000.0
2008-02-04 23:06:00,0.79255,0.79255,0.79255,0.79255,24000000.0
2008-02-04 23:07:00,0.79255,0.79275,0.79255,0.79255,34300000.0
2008-02-04 23:08:00,0.79255,0.79275,0.79255,0.79275,51000000.0
2008-02-04 23:09:00,0.79275,0.79275,0.79255,0.79275,29700000.0
2008-02-04 23:10:00,0.79255,0.79255,0.79245,0.79245,145600000.0
2008-02-04 23:11:00,0.79235,0.79235,0.79215,0.79215,33600000.0
2008-02-04 23:12:00,0.79215,0.79235,0.79215,0.7923,332000000.0
2008-02-04 23:13:00,0.7923,0.7923,0.79225,0.7923,394400000.0
2008-02-04 23:14:00,0.7923,0.7923,0.7923,0.7923,338400000.0
2008-02-04 23:15:00,0.7923,0.7927,0.7923,0.7925,379200000.0
2008-02-04 23:16:00,0.7925,0.7926,0.7925,0.7925,32000000.0
2008-02-04 23:17:00,0.7925,0.7925,0.79245,0.7925,20000000.0
2008-02-04 23:18:00,0.7925,0.7925,0.79245,0.7925,21600000.0
2008-02-04 23:19:00,0.7925,0.7929,0.79245,0.7927,121200000.0
2008-02-04 23:20:00,0.7927,0.7929,0.7926,0.7926,280000000.0
2008-02-04 23:21:00,0.7926,0.793,0.7926,0.7929,284800000.0
2008-02-04 23:22:00,0.7929,0.793,0.7927,0.7929,390300000.0
2008-02-04 23:23:00,0.7929,0.7929,0.7928,0.7928,63200000.0
2008-02-04 23:24:00,0.7927,0.7927,0.79265,0.7927,18400000.0
2008-02-04 23:25:00,0.7927,0.79275,0.7925,0.7925,161600000.0
2008-02-04 23:26:00,0.7925,0.7925,0.7925,0.7925,72800000.0
2008-02-04 23:27:00,0.7924,0.7927,0.7924,0.7927,177600000.0
2008-02-04 23:28:00,0.7927,0.7927,0.7925,0.7926,88000000.0
2008-02-04 23:29:00,0.7926,0.7926,0.79255,0.7926,8000000.0
2008-02-04 23:30:00,0.79255,0.7926,0.79255,0.7926,7200000.0
2008-02-04 23:31:00,0.7926,0.7926,0.79255,0.7926,48800000.0
2008-02-04 23:32:00,0.7926,0.7926,0.79255,0.7926,16000000.0
2008-02-04 23:33:00,0.7926,0.7926,0.79255,0.7926,18300000.0
2008-02-04 23:34:00,0.7926,0.7926,0.79255,0.79255,122400000.0
2008-02-04 23:35:00,0.7923,0.79255,0.7923,0.7923,11600000.0
2008-02-04 23:36:00,0.79255,0.79255,0.7925,0.7925,76800000.0
2008-02-04 23:37:00,0.7925,0.7927,0.7925,0.7926,206400000.0
2008-02-04 23:38:00,0.7926,0.7926,0.7924,0.7924,150200000.0
2008-02-04 23:39:00,0.7924,0.7928,0.7924,0.7928,276000000.0
2008-02-04 23:40:00,0.7928,0.7928,0.7926,0.7926,323200000.0
2008-02-04 23:41:00,0.79265,0.7929,0.7925,0.7927,264800000.0
2008-02-04 23:42:00,0.7927,0.7928,0.79265,0.7928,33600000.0
2008-02-04 23:43:00,0.7927,0.7927,0.7927,0.7927,174400000.0
2008-02-04 23:44:00,0.7926,0.7927,0.7926,0.7926,231200000.0
2008-02-04 23:45:00,0.7926,0.7935,0.7926,0.7934,695300000.0
2008-02-04 23:46:00,0.7934,0.7934,0.7929,0.793,595200000.0
2008-02-04 23:47:00,0.793,0.7933,0.793,0.7933,158400000.0
2008-02-04 23:48:00,0.7933,0.7933,0.7931,0.7933,417600000.0
2008-02-04 23:49:00,0.7933,0.7933,0.7927,0.7929,624800000.0
2008-02-04 23:50:00,0.7929,0.793,0.7929,0.793,133600000.0
2008-02-04 23:51:00,0.793,0.793,0.793,0.793,116000000.0
2008-02-04 23:52:00,0.793,0.793,0.7929,0.79295,152800000.0
2008-02-04 23:53:00,0.79295,0.79295,0.79295,0.79295,12000000.0
2008-02-04 23:54:00,0.793,0.7931,0.793,0.79305,185600000.0
2008-02-04 23:55:00,0.79305,0.7935,0.79305,0.7935,169600000.0
2008-02-04 23:56:00,0.7934,0.7934,0.7932,0.7932,100800000.0
2008-02-04 23:57:00,0.7931,0.7931,0.7931,0.7931,4800000.0
2008-02-04 23:58:00,0.7931,0.7934,0.7931,0.7931,275200000.0
2008-02-04 23:59:00,0.7931,0.7935,0.7931,0.7933,418400000.0
2008-02-05 00:00:00,0.7933,0.7935,0.7933,0.7934,116000000.0
2008-02-05 00:01:00,0.7934,0.7935,0.7934,0.7935,193600000.0
2008-02-05 00:02:00,0.7934,0.7935,0.7934,0.7935,116000000.0
2008-02-05 00:03:00,0.7935,0.7935,0.7931,0.7931,352000000.0
2008-02-05 00:04:00,0.7931,0.7933,0.7931,0.7933,517600000.0
2008-02-05 00:05:00,0.7933,0.7933,0.7933,0.7933,232000000.0
2008-02-05 00:06:00,0.7933,0.7935,0.7932,0.7933,387200000.0
2008-02-05 00:07:00,0.7933,0.7933,0.7925,0.7932,656400000.0
2008-02-05 00:08:00,0.7932,0.7932,0.7931,0.7931,138400000.0
2008-02-05 00:09:00,0.7931,0.7931,0.7922,0.7924,265200000.0
2008-02-05 00:10:00,0.7924,0.7925,0.7924,0.7925,279200000.0
2008-02-05 00:11:00,0.7925,0.7926,0.7925,0.7926,220000000.0
2008-02-05 00:12:00,0.7926,0.7929,0.7926,0.7927,162900000.0
2008-02-05 00:13:00,0.7927,0.7927,0.7927,0.7927,48000000.0
2008-02-05 00:14:00,0.7927,0.7928,0.7927,0.7928,220800000.0
2008-02-05 00:15:00,0.7928,0.7929,0.7928,0.7929,185600000.0
2008-02-05 00:16:00,0.7929,0.7929,0.7927,0.7928,28000000.0
2008-02-05 00:17:00,0.7928,0.7928,0.7928,0.7928,33600000.0
2008-02-05 00:18:00,0.7925,0.79254,0.79245,0.79253,15200000.0
2008-02-05 00:19:00,0.7927,0.7928,0.7927,0.7928,63600000.0
2008-02-05 00:20:00,0.7928,0.7932,0.7928,0.7932,149300000.0
2008-02-05 00:21:00,0.7932,0.7932,0.793,0.793,208000000.0
2008-02-05 00:22:00,0.793,0.793,0.7929,0.7929,188900000.0
2008-02-05 00:23:00,0.7929,0.7929,0.7929,0.7929,178000000.0
2008-02-05 00:24:00,0.7929,0.793,0.7929,0.793,102400000.0
2008-02-05 00:25:00,0.793,0.793,0.793,0.793,83200000.0
2008-02-05 00:26:00,0.793,0.793,0.793,0.793,5600000.0
2008-02-05 00:27:00,0.793,0.793,0.793,0.793,50400000.0
2008-02-05 00:28:00,0.793,0.7933,0.793,0.7932,280000000.0
2008-02-05 00:29:00,0.7932,0.7932,0.7932,0.7932,23200000.0
2008-02-05 00:30:00,0.7932,0.7932,0.7927,0.79275,216400000.0
2008-02-05 00:31:00,0.7927,0.793,0.79235,0.793,438000000.0
2008-02-05 00:32:00,0.793,0.793,0.7925,0.793,200600000.0
2008-02-05 00:33:00,0.793,0.7931,0.793,0.793,88800000.0
2008-02-05 00:34:00,0.793,0.79305,0.793,0.793,54400000.0
2008-02-05 00:35:00,0.793,0.79305,0.793,0.793,220800000.0
2008-02-05 00:36:00,0.793,0.793,0.7923,0.7926,587600000.0
2008-02-05 00:37:00,0.7926,0.7926,0.7925,0.7925,108800000.0
2008-02-05 00:38:00,0.7925,0.7928,0.7925,0.79255,306000000.0
2008-02-05 00:39:00,0.79255,0.7928,0.79255,0.7927,55200000.0
2008-02-05 00:40:00,0.7928,0.79285,0.7925,0.7925,192800000.0
2008-02-05 00:41:00,0.79245,0.7925,0.79245,0.7925,98400000.0
2008-02-05 00:42:00,0.7925,0.7926,0.7925,0.7925,188800000.0
2008-02-05 00:43:00,0.7925,0.7925,0.7923,0.7923,235200000.0
2008-02-05 00:44:00,0.7923,0.7927,0.7923,0.7926,483200000.0
2008-02-05 00:45:00,0.7927,0.7929,0.7925,0.7927,646400000.0
2008-02-05 00:46:00,0.7928,0.7928,0.7928,0.7928,188000000.0
2008-02-05 00:47:00,0.7927,0.7928,0.7926,0.7926,307200000.0
2008-02-05 00:48:00,0.7926,0.79265,0.7926,0.79265,133200000.0
2008-02-05 00:49:00,0.7928,0.7932,0.7928,0.7932,97600000.0
2008-02-05 00:50:00,0.7932,0.7933,0.7927,0.79285,457200000.0
2008-02-05 00:51:00,0.79285,0.79285,0.79265,0.7928,223500000.0
2008-02-05 00:52:00,0.7928,0.7928,0.7926,0.7928,117600000.0
2008-02-05 00:53:00,0.7928,0.79285,0.79275,0.79275,52800000.0
2008-02-05 00:54:00,0.79275,0.7929,0.7927,0.7928,186400000.0
2008-02-05 00:55:00,0.7928,0.793,0.79275,0.7928,429300000.0
2008-02-05 00:56:00,0.7928,0.7928,0.7928,0.7928,33600000.0
2008-02-05 00:57:00,0.7928,0.7928,0.7928,0.7928,19200000.0
2008-02-05 00:58:00,0.7928,0.79285,0.7928,0.79285,39200000.0
2008-02-05 00:59:00,0.79285,0.7929,0.7928,0.7928,116800000.0
2008-02-05 01:00:00,0.7928,0.7928,0.7928,0.7928,24000000.0
2008-02-05 01:01:00,0.7928,0.7929,0.7928,0.7928,92800000.0
2008-02-05 01:02:00,0.7928,0.7928,0.79275,0.79275,35200000.0
2008-02-05 01:03:00,0.79275,0.79275,0.79265,0.79265,43200000.0
2008-02-05 01:04:00,0.79265,0.7927,0.79235,0.7927,508000001.0
2008-02-05 01:05:00,0.7927,0.7927,0.7923,0.7923,118900000.0
2008-02-05 01:06:00,0.7923,0.7926,0.7923,0.7926,330400001.0
2008-02-05 01:07:00,0.7925,0.7925,0.7924,0.7924,185600001.0
2008-02-05 01:08:00,0.7924,0.7924,0.7924,0.7924,60800000.0
2008-02-05 01:09:00,0.7924,0.7924,0.79235,0.79235,19200000.0
2008-02-05 01:10:00,0.79235,0.7924,0.7923,0.79235,228000000.0
2008-02-05 01:11:00,0.7923,0.7924,0.79225,0.7924,140800000.0
2008-02-05 01:12:00,0.7924,0.7924,0.7923,0.79235,148800000.0
2008-02-05 01:13:00,0.79235,0.79235,0.79235,0.79235,14400000.0
2008-02-05 01:14:00,0.79235,0.79235,0.79235,0.79235,21600000.0
2008-02-05 01:15:00,0.79235,0.7924,0.7923,0.7923,267199994.0
2008-02-05 01:16:00,0.7926,0.7927,0.79235,0.79245,100000000.0
2008-02-05 01:17:00,0.79245,0.7927,0.79245,0.7927,190400000.0
2008-02-05 01:18:00,0.79265,0.79265,0.79265,0.79265,16800000.0
2008-02-05 01:19:00,0.79265,0.79265,0.79265,0.79265,16800000.0
2008-02-05 01:20:00,0.79265,0.7929,0.79265,0.7927,144000000.0
2008-02-05 01:21:00,0.7927,0.7927,0.7926,0.7927,184800000.0
2008-02-05 01:22:00,0.7927,0.7927,0.7927,0.7927,205600000.0
2008-02-05 01:23:00,0.7927,0.7927,0.79255,0.7926,83600000.0
2008-02-05 01:24:00,0.7926,0.7928,0.7926,0.7928,84800000.0
2008-02-05 01:25:00,0.7928,0.7928,0.7926,0.7926,177600000.0
2008-02-05 01:26:00,0.7926,0.793,0.7926,0.7926,172000000.0
2008-02-05 01:27:00,0.7926,0.7928,0.7926,0.7928,132000000.0
2008-02-05 01:28:00,0.7928,0.7928,0.79265,0.79265,44800000.0
2008-02-05 01:29:00,0.79265,0.793,0.79265,0.7928,184800000.0
2008-02-05 01:30:00,0.7928,0.7929,0.7928,0.7928,104000000.0
2008-02-05 01:31:00,0.7928,0.7929,0.79275,0.7929,65600000.0
2008-02-05 01:32:00,0.79295,0.7933,0.79285,0.79305,700000000.0
2008-02-05 01:33:00,0.79305,0.79305,0.79265,0.79265,412800000.0
2008-02-05 01:34:00,0.7925,0.79265,0.7925,0.7926,56500000.0
2008-02-05 01:35:00,0.7926,0.7926,0.79255,0.7926,21600000.0
2008-02-05 01:36:00,0.7926,0.79295,0.7926,0.79265,223600000.0
2008-02-05 01:37:00,0.79295,0.79315,0.79265,0.7929,359200000.0
2008-02-05 01:38:00,0.7929,0.7929,0.79265,0.79265,94200000.0
2008-02-05 01:39:00,0.79265,0.7928,0.79265,0.7928,41600000.0
2008-02-05 01:40:00,0.7928,0.7928,0.7928,0.7928,21600000.0
2008-02-05 01:41:00,0.7928,0.7928,0.79275,0.7928,43200000.0
2008-02-05 01:42:00,0.7928,0.793,0.7928,0.793,55200000.0
2008-02-05 01:43:00,0.793,0.793,0.7929,0.7929,41600000.0
2008-02-05 01:44:00,0.79295,0.79305,0.7929,0.7929,126400000.0
2008-02-05 01:45:00,0.7929,0.79295,0.7929,0.7929,45600000.0
2008-02-05 01:46:00,0.7929,0.7929,0.79285,0.79285,8800000.0
2008-02-05 01:47:00,0.79285,0.79285,0.79285,0.79285,12000000.0
2008-02-05 01:48:00,0.79285,0.79285,0.79285,0.79285,9600000.0
2008-02-05 01:49:00,0.79285,0.79285,0.79285,0.79285,14400000.0
2008-02-05 01:50:00,0.79285,0.7929,0.79255,0.79255,111200000.0
2008-02-05 01:51:00,0.79255,0.79255,0.79235,0.79245,88000000.0
2008-02-05 01:52:00,0.79245,0.79245,0.79245,0.79245,88000000.0
2008-02-05 01:53:00,0.79245,0.79295,0.79245,0.7929,188000000.0
2008-02-05 01:54:00,0.7929,0.79305,0.79265,0.79265,97600000.0
2008-02-05 01:55:00,0.79265,0.79295,0.79265,0.7927,123200000.0
2008-02-05 01:56:00,0.79275,0.7928,0.79275,0.7928,32000000.0
2008-02-05 01:57:00,0.7928,0.7928,0.79255,0.79255,34100000.0
2008-02-05 01:58:00,0.79255,0.79255,0.79255,0.79255,12000000.0
2008-02-05 01:59:00,0.79255,0.7926,0.7924,0.7926,289600000.0
2008-02-05 02:00:00,0.7926,0.7926,0.7925,0.79255,66400000.0
2008-02-05 02:01:00,0.7925,0.79295,0.7925,0.7926,100000000.0
2008-02-05 02:02:00,0.7926,0.7928,0.7926,0.7928,211200000.0
2008-02-05 02:03:00,0.7928,0.79305,0.7928,0.793,145600000.0
2008-02-05 02:04:00,0.793,0.7932,0.793,0.7932,62400000.0
2008-02-05 02:05:00,0.7932,0.7932,0.7929,0.7932,85600000.0
2008-02-05 02:06:00,0.7932,0.7932,0.7931,0.7931,35200000.0
2008-02-05 02:07:00,0.7931,0.7931,0.7931,0.7931,12800000.0
2008-02-05 02:08:00,0.7931,0.7931,0.7929,0.7929,28000000.0
2008-02-05 02:09:00,0.7929,0.7929,0.7929,0.7929,24000000.0
2008-02-05 02:10:00,0.7929,0.7929,0.7928,0.7928,132800000.0
2008-02-05 02:11:00,0.7928,0.7928,0.7928,0.7928,36800000.0
2008-02-05 02:12:00,0.79265,0.7928,0.79265,0.7927,56000000.0
2008-02-05 02:13:00,0.7926,0.7926,0.7926,0.7926,89600000.0
2008-02-05 02:14:00,0.7926,0.7926,0.7926,0.7926,36000000.0
2008-02-05 02:15:00,0.7926,0.7926,0.7926,0.7926,32000000.0
2008-02-05 02:16:00,0.7926,0.79265,0.7926,0.7926,69500000.0
2008-02-05 02:17:00,0.7926,0.7926,0.7926,0.7926,62400000.0
2008-02-05 02:18:00,0.7926,0.7927,0.7925,0.7927,261600000.0
2008-02-05 02:19:00,0.7927,0.7928,0.7927,0.7927,97600000.0
2008-02-05 02:20:00,0.7927,0.7928,0.7927,0.7928,19200000.0
2008-02-05 02:21:00,0.7928,0.7928,0.7928,0.7928,28000000.0
2008-02-05 02:22:00,0.7928,0.7929,0.7928,0.7929,60000000.0
2008-02-05 02:23:00,0.7929,0.7929,0.7928,0.7928,38400000.0
2008-02-05 02:24:00,0.7928,0.7931,0.79275,0.7928,111900000.0
2008-02-05 02:25:00,0.7928,0.7928,0.7928,0.7928,87200000.0
2008-02-05 02:26:00,0.7928,0.7928,0.7928,0.7928,27200000.0
2008-02-05 02:27:00,0.7928,0.7929,0.7928,0.7929,84000000.0
2008-02-05 02:28:00,0.7929,0.7929,0.7928,0.7929,40000000.0
2008-02-05 02:29:00,0.7929,0.7929,0.7928,0.7929,76800000.0
2008-02-05 02:30:00,0.7929,0.793,0.7926,0.7927,157200000.0
2008-02-05 02:31:00,0.7927,0.7927,0.7926,0.7927,55300000.0
2008-02-05 02:32:00,0.7927,0.7929,0.79265,0.7928,72400000.0
2008-02-05 02:33:00,0.7928,0.7928,0.7926,0.7926,137600000.0
2008-02-05 02:34:00,0.7926,0.7926,0.79185,0.79205,330000000.0
2008-02-05 02:35:00,0.79205,0.79215,0.79205,0.7921,92800000.0
2008-02-05 02:36:00,0.7921,0.7924,0.792,0.792,253000000.0
2008-02-05 02:37:00,0.792,0.7924,0.792,0.7922,280300000.0
2008-02-05 02:38:00,0.79215,0.7923,0.79215,0.7923,53600000.0
2008-02-05 02:39:00,0.7923,0.7923,0.7923,0.7923,276800000.0
2008-02-05 02:40:00,0.7923,0.79245,0.79215,0.79245,190050000.0
2008-02-05 02:41:00,0.79245,0.79245,0.79225,0.79225,60905000.0
2008-02-05 02:42:00,0.79225,0.79245,0.7921,0.7921,411200000.0
2008-02-05 02:43:00,0.7921,0.79245,0.7921,0.79215,134400000.0
2008-02-05 02:44:00,0.79215,0.79245,0.7921,0.79215,285600000.0
2008-02-05 02:45:00,0.79215,0.79275,0.79215,0.79265,373000000.0
2008-02-05 02:46:00,0.79265,0.793,0.79255,0.7929,363400000.0
2008-02-05 02:47:00,0.79285,0.7929,0.7928,0.7928,646400000.0
2008-02-05 02:48:00,0.7928,0.7928,0.7927,0.7927,73200000.0
2008-02-05 02:49:00,0.7927,0.7927,0.79265,0.79265,96800000.0
2008-02-05 02:50:00,0.79265,0.79265,0.7926,0.7926,28800000.0
2008-02-05 02:51:00,0.7926,0.7927,0.7926,0.7926,229600000.0
2008-02-05 02:52:00,0.7926,0.7927,0.7926,0.7926,153600000.0
2008-02-05 02:53:00,0.7926,0.7926,0.7925,0.7925,59200000.0
2008-02-05 02:54:00,0.7925,0.7926,0.7925,0.7925,150400000.0
2008-02-05 02:55:00,0.7925,0.7925,0.7921,0.7922,211800000.0
2008-02-05 02:56:00,0.7922,0.79245,0.7921,0.7924,204000000.0
2008-02-05 02:57:00,0.7924,0.7924,0.7923,0.7924,43200000.0
2008-02-05 02:58:00,0.7924,0.7924,0.7922,0.79225,206400000.0
2008-02-05 02:59:00,0.79225,0.79225,0.79215,0.79225,144800000.0
2008-02-05 03:00:00,0.7922,0.7922,0.79175,0.79205,269200000.0
2008-02-05 03:01:00,0.79205,0.79205,0.79145,0.79145,380700000.0
2008-02-05 03:02:00,0.79145,0.79175,0.79145,0.79175,535200004.0
2008-02-05 03:03:00,0.7917,0.7917,0.7916,0.7916,36400000.0
2008-02-05 03:04:00,0.7916,0.7917,0.79145,0.7917,152400000.0
2008-02-05 03:05:00,0.7917,0.7918,0.7917,0.7918,73200000.0
2008-02-05 03:06:00,0.7918,0.7918,0.7917,0.7917,43200000.0
2008-02-05 03:07:00,0.7917,0.7922,0.7917,0.7921,136500000.0
2008-02-05 03:08:00,0.7921,0.7921,0.7919,0.7919,51600000.0
2008-02-05 03:09:00,0.7919,0.7919,0.79185,0.79185,80000000.0
2008-02-05 03:10:00,0.7918,0.79195,0.7918,0.7918,66900000.0
2008-02-05 03:11:00,0.7918,0.7919,0.7918,0.79185,145300000.0
2008-02-05 03:12:00,0.7918,0.79215,0.7918,0.79215,68900000.0
2008-02-05 03:13:00,0.79215,0.7922,0.7921,0.7921,46000000.0
2008-02-05 03:14:00,0.7921,0.79235,0.7921,0.79235,154000000.0
2008-02-05 03:15:00,0.79235,0.79235,0.79235,0.79235,117600000.0
2008-02-05 03:16:00,0.79235,0.79235,0.7923,0.7923,15200000.0
2008-02-05 03:17:00,0.7923,0.7923,0.7923,0.7923,15600000.0
2008-02-05 03:18:00,0.7923,0.7923,0.79185,0.79205,95200000.0
2008-02-05 03:19:00,0.79205,0.79205,0.79195,0.79205,56400000.0
2008-02-05 03:20:00,0.79205,0.79205,0.792,0.792,12400000.0
2008-02-05 03:21:00,0.792,0.7921,0.792,0.792,69600000.0
2008-02-05 03:22:00,0.79205,0.7921,0.792,0.792,54000000.0
2008-02-05 03:23:00,0.792,0.792,0.792,0.792,13200000.0
2008-02-05 03:24:00,0.792,0.792,0.7919,0.7919,113900000.0
2008-02-05 03:25:00,0.7919,0.7919,0.79175,0.7918,64900000.0
2008-02-05 03:26:00,0.7918,0.7919,0.7918,0.7918,77000000.0
2008-02-05 03:27:00,0.79165,0.7919,0.79145,0.7919,358800001.0
2008-02-05 03:28:00,0.79195,0.79195,0.7918,0.7919,141800000.0
2008-02-05 03:29:00,0.7918,0.7919,0.7918,0.7918,69200000.0
2008-02-05 03:30:00,0.7918,0.7918,0.79175,0.7918,43200000.0
2008-02-05 03:31:00,0.7918,0.7918,0.79175,0.7918,98400000.0
2008-02-05 03:32:00,0.7918,0.7918,0.79175,0.7918,56800000.0
2008-02-05 03:33:00,0.7918,0.7918,0.79175,0.7918,58400000.0
2008-02-05 03:34:00,0.7918,0.7918,0.7918,0.7918,19200000.0
2008-02-05 03:35:00,0.7918,0.792,0.7918,0.792,42400000.0
2008-02-05 03:36:00,0.7919,0.7919,0.7919,0.7919,21600000.0
2008-02-05 03:37:00,0.79185,0.7927,0.79185,0.7923,149100000.0
2008-02-05 03:38:00,0.7923,0.7923,0.79225,0.7923,75700000.0
2008-02-05 03:39:00,0.7923,0.7923,0.7922,0.7922,28800000.0
2008-02-05 03:40:00,0.7922,0.7923,0.7922,0.7923,19900000.0
2008-02-05 03:41:00,0.7923,0.7923,0.7922,0.7922,15200000.0
2008-02-05 03:42:00,0.7922,0.79225,0.7922,0.79225,21400000.0
2008-02-05 03:43:00,0.79225,0.7923,0.7922,0.7922,73200000.0
2008-02-05 03:44:00,0.7922,0.7922,0.7922,0.7922,14400000.0
2008-02-05 03:45:00,0.7922,0.7922,0.7922,0.7922,62400000.0
2008-02-05 03:46:00,0.7922,0.7922,0.7922,0.7922,19200000.0
2008-02-05 03:47:00,0.7922,0.7922,0.7922,0.7922,82400000.0
2008-02-05 03:48:00,0.7922,0.7922,0.7922,0.7922,89600000.0
2008-02-05 03:49:00,0.7922,0.7922,0.79215,0.7922,38200000.0
2008-02-05 03:50:00,0.7922,0.79245,0.7922,0.79235,148000000.0
2008-02-05 03:51:00,0.79235,0.79235,0.7923,0.79235,117600000.0
2008-02-05 03:52:00,0.79235,0.79235,0.7923,0.79235,105400000.0
2008-02-05 03:53:00,0.79235,0.79235,0.79235,0.79235,38700000.0
2008-02-05 03:54:00,0.79235,0.7924,0.7923,0.79235,208200000.0
2008-02-05 03:55:00,0.79235,0.7926,0.79235,0.79255,144600000.0
2008-02-05 03:56:00,0.79255,0.79255,0.79255,0.79255,26400000.0
2008-02-05 03:57:00,0.79255,0.79255,0.7925,0.7925,49600000.0
2008-02-05 03:58:00,0.7925,0.7925,0.7925,0.7925,122400000.0
2008-02-05 03:59:00,0.7925,0.7925,0.7925,0.7925,36000000.0
2008-02-05 04:00:00,0.7925,0.79285,0.7925,0.7925,109000000.0
2008-02-05 04:01:00,0.7925,0.7925,0.7925,0.7925,36800000.0
2008-02-05 04:02:00,0.7925,0.7927,0.7925,0.7927,181200000.0
2008-02-05 04:03:00,0.7927,0.7928,0.7927,0.7928,57600000.0
2008-02-05 04:04:00,0.7928,0.793,0.7927,0.793,260200000.0
2008-02-05 04:05:00,0.793,0.793,0.7929,0.793,186400000.0
2008-02-05 04:06:00,0.793,0.793,0.793,0.793,20800000.0
2008-02-05 04:07:00,0.793,0.793,0.793,0.793,54400000.0
2008-02-05 04:08:00,0.793,0.793,0.7925,0.7928,455800000.0
2008-02-05 04:09:00,0.7927,0.7928,0.79245,0.7927,237600000.0
2008-02-05 04:10:00,0.7927,0.7929,0.7927,0.7929,93600000.0
2008-02-05 04:11:00,0.7929,0.7929,0.79245,0.7925,132800000.0
2008-02-05 04:12:00,0.7925,0.7927,0.7925,0.7927,250400001.0
2008-02-05 04:13:00,0.7927,0.7928,0.7927,0.7927,131200000.0
2008-02-05 04:14:00,0.7924,0.7928,0.7924,0.7928,63200000.0
2008-02-05 04:15:00,0.7927,0.7928,0.7927,0.7928,57600000.0
2008-02-05 04:16:00,0.7928,0.7928,0.7924,0.7924,94400000.0
2008-02-05 04:17:00,0.7924,0.7924,0.7919,0.7921,237600000.0
2008-02-05 04:18:00,0.7921,0.7924,0.7921,0.7924,99200000.0
2008-02-05 04:19:00,0.7924,0.7924,0.7922,0.7922,133600000.0
2008-02-05 04:20:00,0.79215,0.7924,0.79215,0.7924,72000000.0
2008-02-05 04:21:00,0.7924,0.7924,0.7922,0.7924,111200000.0
2008-02-05 04:22:00,0.7924,0.7924,0.79215,0.79215,60000000.0
2008-02-05 04:23:00,0.79215,0.79235,0.79215,0.7923,112000000.0
2008-02-05 04:24:00,0.7923,0.7923,0.79225,0.79225,28800000.0
2008-02-05 04:25:00,0.79225,0.79225,0.79225,0.79225,12000000.0
2008-02-05 04:26:00,0.7923,0.7923,0.7923,0.7923,175200000.0
2008-02-05 04:27:00,0.7923,0.7923,0.79225,0.79225,17600000.0
2008-02-05 04:28:00,0.79225,0.7923,0.7921,0.7921,208800000.0
2008-02-05 04:29:00,0.7921,0.7921,0.7921,0.7921,95200000.0
2008-02-05 04:30:00,0.7921,0.7921,0.7921,0.7921,26400000.0
2008-02-05 04:31:00,0.7921,0.7921,0.7921,0.7921,19200000.0
2008-02-05 04:32:00,0.7921,0.7921,0.7921,0.7921,46400000.0
2008-02-05 04:33:00,0.7921,0.7921,0.7921,0.7921,24000000.0
2008-02-05 04:34:00,0.7921,0.7921,0.7921,0.7921,28800000.0
2008-02-05 04:35:00,0.7921,0.7921,0.7921,0.7921,16800000.0
2008-02-05 04:36:00,0.7921,0.7925,0.7921,0.7923,190400000.0
2008-02-05 04:37:00,0.7923,0.7923,0.7922,0.7922,104000000.0
2008-02-05 04:38:00,0.7923,0.7923,0.7922,0.7922,91200000.0
2008-02-05 04:39:00,0.7922,0.7922,0.7921,0.7921,156800000.0
2008-02-05 04:40:00,0.7922,0.7922,0.7921,0.7921,43200000.0
2008-02-05 04:41:00,0.7921,0.7921,0.7921,0.7921,112000000.0
2008-02-05 04:42:00,0.7921,0.7921,0.7921,0.7921,78400000.0
2008-02-05 04:43:00,0.7921,0.7922,0.7921,0.7922,52800000.0
2008-02-05 04:44:00,0.7922,0.7922,0.7921,0.7921,160800000.0
2008-02-05 04:45:00,0.7921,0.7921,0.7921,0.7921,177600000.0
2008-02-05 04:46:00,0.7921,0.7921,0.792,0.792,136000000.0
2008-02-05 04:47:00,0.792,0.792,0.792,0.792,196000000.0
2008-02-05 04:48:00,0.792,0.792,0.7918,0.7918,76000000.0
2008-02-05 04:49:00,0.79175,0.792,0.79175,0.7918,30700000.0
2008-02-05 04:50:00,0.7918,0.7918,0.7918,0.7918,183200000.0
2008-02-05 04:51:00,0.7918,0.7918,0.7918,0.7918,76000000.0
2008-02-05 04:52:00,0.79175,0.79175,0.79175,0.79175,19200000.0
2008-02-05 04:53:00,0.79175,0.79175,0.79175,0.79175,16800000.0
2008-02-05 04:54:00,0.79175,0.7918,0.7916,0.7916,244800000.0
2008-02-05 04:55:00,0.7915,0.7915,0.79125,0.79125,145200000.0
2008-02-05 04:56:00,0.79125,0.7915,0.79125,0.7915,390800000.0
2008-02-05 04:57:00,0.7915,0.7915,0.7915,0.7915,318400000.0
2008-02-05 04:58:00,0.7915,0.7916,0.7914,0.7915,174800000.0
2008-02-05 04:59:00,0.7915,0.7915,0.79135,0.7915,49200000.0
2008-02-05 05:00:00,0.7915,0.7917,0.79135,0.7917,120000000.0
2008-02-05 05:01:00,0.7917,0.7917,0.7916,0.7917,205600000.0
2008-02-05 05:02:00,0.7917,0.7917,0.79145,0.79145,39200000.0
2008-02-05 05:03:00,0.79145,0.7918,0.79145,0.7917,237600000.0
2008-02-05 05:04:00,0.7917,0.7917,0.7915,0.7916,127600000.0
2008-02-05 05:05:00,0.7916,0.7917,0.7916,0.7917,250400000.0
2008-02-05 05:06:00,0.7917,0.7917,0.7917,0.7917,48000000.0
2008-02-05 05:07:00,0.7916,0.7916,0.79155,0.79155,81600000.0
2008-02-05 05:08:00,0.79155,0.7917,0.7915,0.7917,80000000.0
2008-02-05 05:09:00,0.7917,0.7917,0.7917,0.7917,60000000.0
2008-02-05 05:10:00,0.79155,0.7922,0.79155,0.7922,200800000.0
2008-02-05 05:11:00,0.7922,0.7923,0.7921,0.7923,198400000.0
2008-02-05 05:12:00,0.7923,0.7926,0.7923,0.7925,422800000.0
2008-02-05 05:13:00,0.7925,0.7925,0.7919,0.7922,270600000.0
2008-02-05 05:14:00,0.7922,0.7925,0.7922,0.7925,139200000.0
2008-02-05 05:15:00,0.7925,0.7925,0.79235,0.79235,64800000.0
2008-02-05 05:16:00,0.79235,0.7925,0.79235,0.7925,57600000.0
2008-02-05 05:17:00,0.7925,0.7926,0.7925,0.7926,213600000.0
2008-02-05 05:18:00,0.7926,0.7928,0.7924,0.7924,450000000.0
2008-02-05 05:19:00,0.7924,0.7925,0.7923,0.7924,577600000.0
2008-02-05 05:20:00,0.7924,0.7924,0.7923,0.79235,35300000.0
2008-02-05 05:21:00,0.79235,0.7925,0.7923,0.7924,416000000.0
2008-02-05 05:22:00,0.7924,0.7924,0.7921,0.7921,471200000.0
2008-02-05 05:23:00,0.7921,0.7921,0.792,0.7921,142400000.0
2008-02-05 05:24:00,0.7921,0.7921,0.7918,0.7918,213600000.0
2008-02-05 05:25:00,0.7918,0.792,0.7918,0.7919,255200000.0
2008-02-05 05:26:00,0.79195,0.7923,0.7919,0.7921,421600000.0
2008-02-05 05:27:00,0.7921,0.7921,0.7919,0.7919,295200000.0
2008-02-05 05:28:00,0.7918,0.7918,0.7915,0.7916,263200000.0
2008-02-05 05:29:00,0.7916,0.7916,0.79155,0.7916,42400000.0
2008-02-05 05:30:00,0.7916,0.7922,0.79155,0.7917,382000000.0
2008-02-05 05:31:00,0.7917,0.792,0.7916,0.7917,865700000.0
2008-02-05 05:32:00,0.7917,0.7917,0.79065,0.7909,734600000.0
2008-02-05 05:33:00,0.7909,0.7919,0.79085,0.79135,743600000.0
2008-02-05 05:34:00,0.7913,0.7915,0.7911,0.7912,416000000.0
2008-02-05 05:35:00,0.7912,0.7912,0.7909,0.7912,308700000.0
2008-02-05 05:36:00,0.7912,0.79175,0.7911,0.7915,298400000.0
2008-02-05 05:37:00,0.7915,0.7917,0.7914,0.7917,204000000.0
2008-02-05 05:38:00,0.7917,0.7917,0.7917,0.7917,60800000.0
2008-02-05 05:39:00,0.7917,0.7918,0.7916,0.7918,48000000.0
2008-02-05 05:40:00,0.7918,0.792,0.7918,0.792,103200000.0
2008-02-05 05:41:00,0.792,0.792,0.7918,0.7918,125600000.0
2008-02-05 05:42:00,0.7918,0.7919,0.7918,0.7919,80000000.0
2008-02-05 05:43:00,0.7919,0.79225,0.7919,0.79225,130400000.0
2008-02-05 05:44:00,0.79225,0.7923,0.79215,0.79215,134400000.0
2008-02-05 05:45:00,0.79215,0.79215,0.79185,0.7921,175200000.0
2008-02-05 05:46:00,0.79205,0.7921,0.792,0.7921,224000000.0
2008-02-05 05:47:00,0.7921,0.7922,0.7921,0.7922,47200000.0
2008-02-05 05:48:00,0.7922,0.7924,0.7921,0.7923,122000000.0
2008-02-05 05:49:00,0.7923,0.7923,0.792,0.7922,65600000.0
2008-02-05 05:50:00,0.7922,0.79245,0.7922,0.7923,158000000.0
2008-02-05 05:51:00,0.7923,0.7923,0.7922,0.7922,94400000.0
2008-02-05 05:52:00,0.7922,0.7922,0.7918,0.7919,137500000.0
2008-02-05 05:53:00,0.7919,0.7919,0.7917,0.7917,97200000.0
2008-02-05 05:54:00,0.7917,0.7921,0.7917,0.792,356300000.0
2008-02-05 05:55:00,0.79205,0.79235,0.79205,0.79225,256400000.0
2008-02-05 05:56:00,0.79235,0.7924,0.79215,0.7922,172800000.0
2008-02-05 05:57:00,0.7922,0.7925,0.79215,0.7923,159100000.0
2008-02-05 05:58:00,0.7923,0.7926,0.7923,0.7926,222300000.0
2008-02-05 05:59:00,0.7926,0.7927,0.792,0.7923,87900000.0
2008-02-05 06:00:00,0.7923,0.7923,0.79225,0.79225,11200000.0
2008-02-05 06:01:00,0.79225,0.7924,0.79225,0.79225,87200000.0
2008-02-05 06:02:00,0.79225,0.79225,0.79225,0.79225,63200000.0
2008-02-05 06:03:00,0.79225,0.7924,0.79225,0.7924,60000000.0
2008-02-05 06:04:00,0.7924,0.7925,0.79225,0.7925,52000000.0
2008-02-05 06:05:00,0.79255,0.7929,0.79255,0.7926,86000000.0
2008-02-05 06:06:00,0.7926,0.7928,0.7926,0.7927,61600000.0
2008-02-05 06:07:00,0.7927,0.7931,0.7927,0.793,143600000.0
2008-02-05 06:08:00,0.793,0.79365,0.793,0.7931,194700000.0
2008-02-05 06:09:00,0.7931,0.7934,0.7927,0.7931,310100000.0
2008-02-05 06:10:00,0.7931,0.7932,0.7927,0.7932,166400000.0
2008-02-05 06:11:00,0.7932,0.7932,0.79305,0.7932,46400000.0
2008-02-05 06:12:00,0.7932,0.7932,0.79285,0.7929,173200000.0
2008-02-05 06:13:00,0.7929,0.79295,0.7928,0.7928,132800000.0
2008-02-05 06:14:00,0.7928,0.7928,0.792,0.7921,161200000.0
2008-02-05 06:15:00,0.7921,0.79235,0.792,0.7921,380000000.0
2008-02-05 06:16:00,0.7921,0.7922,0.792,0.7922,226400000.0
2008-02-05 06:17:00,0.7922,0.7929,0.7922,0.7927,236800000.0
2008-02-05 06:18:00,0.7927,0.7932,0.7927,0.793,238400000.0
2008-02-05 06:19:00,0.793,0.7932,0.793,0.7932,62400000.0
2008-02-05 06:20:00,0.7932,0.7936,0.7932,0.7932,139200000.0
2008-02-05 06:21:00,0.79315,0.7937,0.79315,0.7937,91200000.0
2008-02-05 06:22:00,0.7937,0.7941,0.7935,0.794,337200000.0
2008-02-05 06:23:00,0.794,0.794,0.7935,0.7936,217600000.0
2008-02-05 06:24:00,0.7936,0.7936,0.7935,0.7935,72000000.0
2008-02-05 06:25:00,0.79345,0.7935,0.79305,0.7932,217600000.0
2008-02-05 06:26:00,0.7932,0.7934,0.7932,0.7934,36800000.0
2008-02-05 06:27:00,0.7933,0.7933,0.79325,0.79325,56800000.0
2008-02-05 06:28:00,0.79325,0.7933,0.79295,0.79325,83400000.0
2008-02-05 06:29:00,0.79315,0.79315,0.79315,0.79315,21600000.0
2008-02-05 06:30:00,0.79315,0.79325,0.793,0.7931,100400000.0
2008-02-05 06:31:00,0.79315,0.7935,0.793,0.7935,138900000.0
2008-02-05 06:32:00,0.7935,0.7936,0.7932,0.7935,160000000.0
2008-02-05 06:33:00,0.7935,0.7935,0.79325,0.7933,120000000.0
2008-02-05 06:34:00,0.7933,0.7933,0.7931,0.79315,127700000.0
2008-02-05 06:35:00,0.79315,0.7933,0.79245,0.7927,203100000.0
2008-02-05 06:36:00,0.7927,0.793,0.79215,0.79265,292500000.0
2008-02-05 06:37:00,0.79265,0.7927,0.7925,0.79265,164800000.0
2008-02-05 06:38:00,0.79265,0.79265,0.79265,0.79265,33600000.0
2008-02-05 06:39:00,0.79265,0.793,0.79265,0.793,112800000.0
2008-02-05 06:40:00,0.793,0.7931,0.7929,0.7931,120800000.0
2008-02-05 06:41:00,0.7931,0.79325,0.7931,0.79325,40800000.0
2008-02-05 06:42:00,0.79325,0.79325,0.793,0.793,307200000.0
2008-02-05 06:43:00,0.793,0.7933,0.793,0.7932,216800000.0
2008-02-05 06:44:00,0.79325,0.7934,0.79325,0.7933,88500000.0
2008-02-05 06:45:00,0.7933,0.7933,0.7933,0.7933,88800000.0
2008-02-05 06:46:00,0.7933,0.7934,0.79315,0.7932,120800000.0
2008-02-05 06:47:00,0.7932,0.7934,0.7932,0.7932,73600000.0
2008-02-05 06:48:00,0.7932,0.7932,0.793,0.7931,161600000.0
2008-02-05 06:49:00,0.7931,0.79315,0.7928,0.7928,214000000.0
2008-02-05 06:50:00,0.7928,0.7928,0.79265,0.79265,107200000.0
2008-02-05 06:51:00,0.79265,0.7928,0.7925,0.7928,107200000.0
2008-02-05 06:52:00,0.7928,0.7928,0.7925,0.7927,69600000.0
2008-02-05 06:53:00,0.7926,0.7926,0.7925,0.7925,35200000.0
2008-02-05 06:54:00,0.7925,0.7925,0.7923,0.79245,141600000.0
2008-02-05 06:55:00,0.7925,0.7925,0.7925,0.7925,40800000.0
2008-02-05 06:56:00,0.7925,0.7925,0.79215,0.79225,119200000.0
2008-02-05 06:57:00,0.79225,0.7924,0.79215,0.79235,124000000.0
2008-02-05 06:58:00,0.79235,0.7925,0.79235,0.7925,119200000.0
2008-02-05 06:59:00,0.7924,0.79245,0.79235,0.79245,82400001.0
2008-02-05 07:00:00,0.79245,0.79245,0.7924,0.79245,65600000.0
2008-02-05 07:01:00,0.79245,0.7931,0.79245,0.7928,214400000.0
2008-02-05 07:02:00,0.7928,0.79285,0.79245,0.7928,187000000.0
2008-02-05 07:03:00,0.7928,0.7928,0.7926,0.7926,84800000.0
2008-02-05 07:04:00,0.7926,0.7926,0.7926,0.7926,26400000.0
2008-02-05 07:05:00,0.7926,0.7926,0.7926,0.7926,28800000.0
2008-02-05 07:06:00,0.7926,0.7926,0.7926,0.7926,19200000.0
2008-02-05 07:07:00,0.7926,0.7927,0.7926,0.79265,24000000.0
2008-02-05 07:08:00,0.79265,0.79265,0.7926,0.7926,21600000.0
2008-02-05 07:09:00,0.79265,0.79265,0.7926,0.7926,17600000.0
2008-02-05 07:10:00,0.79255,0.79265,0.79255,0.79265,34400000.0
2008-02-05 07:11:00,0.7926,0.79265,0.79255,0.79255,38400000.0
2008-02-05 07:12:00,0.79255,0.7927,0.79255,0.7926,49600000.0
2008-02-05 07:13:00,0.79255,0.7928,0.79255,0.7926,92800000.0
2008-02-05 07:14:00,0.7926,0.7926,0.7925,0.7925,49600000.0
2008-02-05 07:15:00,0.7925,0.7926,0.7925,0.79255,20000000.0
2008-02-05 07:16:00,0.79255,0.79255,0.79245,0.79255,253600000.0
2008-02-05 07:17:00,0.79245,0.79255,0.79245,0.79255,35200000.0
2008-02-05 07:18:00,0.79255,0.79255,0.79255,0.79255,16800000.0
2008-02-05 07:19:00,0.79255,0.79255,0.79255,0.79255,33600000.0
2008-02-05 07:20:00,0.79255,0.79255,0.79255,0.79255,26400000.0
2008-02-05 07:21:00,0.79255,0.79255,0.79255,0.79255,26400000.0
2008-02-05 07:22:00,0.79255,0.79255,0.79225,0.79235,196000000.0
2008-02-05 07:23:00,0.79235,0.79235,0.7923,0.7923,37600000.0
2008-02-05 07:24:00,0.7923,0.7923,0.79225,0.79225,216800000.0
2008-02-05 07:25:00,0.79225,0.79225,0.79205,0.79205,143200000.0
2008-02-05 07:26:00,0.79205,0.79255,0.79205,0.79255,244500000.0
2008-02-05 07:27:00,0.79255,0.79255,0.79245,0.79245,324700000.0
2008-02-05 07:28:00,0.79245,0.79245,0.79245,0.79245,189300000.0
2008-02-05 07:29:00,0.79245,0.79245,0.7924,0.79245,54000000.0
2008-02-05 07:30:00,0.7924,0.79245,0.7924,0.79245,41000000.0
2008-02-05 07:31:00,0.79245,0.79255,0.79245,0.79255,68400000.0
2008-02-05 07:32:00,0.79255,0.79255,0.79255,0.79255,28800000.0
2008-02-05 07:33:00,0.79245,0.79245,0.79245,0.79245,229400000.0
2008-02-05 07:34:00,0.79245,0.79245,0.79245,0.79245,84000000.0
2008-02-05 07:35:00,0.79245,0.79255,0.79245,0.79255,83200000.0
2008-02-05 07:36:00,0.79255,0.79255,0.79245,0.79245,217800000.0
2008-02-05 07:37:00,0.79245,0.79245,0.79245,0.79245,92000000.0
2008-02-05 07:38:00,0.7924,0.79255,0.7924,0.79255,134100000.0
2008-02-05 07:39:00,0.79265,0.7928,0.79245,0.79265,351800000.0
2008-02-05 07:40:00,0.79265,0.79285,0.79265,0.79275,221400000.0
2008-02-05 07:41:00,0.79275,0.793,0.7926,0.793,176800000.0
2008-02-05 07:42:00,0.793,0.793,0.79295,0.79295,54400000.0
2008-02-05 07:43:00,0.7929,0.793,0.7929,0.79295,66400000.0
2008-02-05 07:44:00,0.7929,0.79295,0.79275,0.7929,98400000.0
2008-02-05 07:45:00,0.7929,0.79305,0.7928,0.7929,264800000.0
2008-02-05 07:46:00,0.7928,0.7931,0.79275,0.793,180100000.0
2008-02-05 07:47:00,0.793,0.7932,0.793,0.7932,65600000.0
2008-02-05 07:48:00,0.7932,0.7936,0.7932,0.7933,275999999.0
2008-02-05 07:49:00,0.7933,0.7934,0.7933,0.79335,43200000.0
2008-02-05 07:50:00,0.79335,0.7934,0.7933,0.79335,92600000.0
2008-02-05 07:51:00,0.79335,0.79335,0.7933,0.79335,83800000.0
2008-02-05 07:52:00,0.79335,0.7934,0.7931,0.7934,120500000.0
2008-02-05 07:53:00,0.7934,0.7937,0.7934,0.7936,130400000.0
2008-02-05 07:54:00,0.7936,0.7936,0.79325,0.7933,98400000.0
2008-02-05 07:55:00,0.7933,0.79355,0.79315,0.7935,182300000.0
2008-02-05 07:56:00,0.79355,0.7939,0.79355,0.7939,137400000.0
2008-02-05 07:57:00,0.7939,0.7941,0.7939,0.794,141600000.0
2008-02-05 07:58:00,0.794,0.7941,0.794,0.79405,126300000.0
2008-02-05 07:59:00,0.79405,0.7942,0.79405,0.7942,115200000.0
2008-02-05 08:00:00,0.7942,0.7942,0.7938,0.7938,114900000.0
2008-02-05 08:01:00,0.7938,0.7941,0.7938,0.7941,243200000.0
2008-02-05 08:02:00,0.7941,0.7942,0.7939,0.7939,138000000.0
2008-02-05 08:03:00,0.7939,0.7939,0.79385,0.7939,22300000.0
2008-02-05 08:04:00,0.7939,0.7939,0.7937,0.7937,42300000.0
2008-02-05 08:05:00,0.7937,0.79375,0.7936,0.79365,190800000.0
2008-02-05 08:06:00,0.79365,0.7937,0.79335,0.7937,307300000.0
2008-02-05 08:07:00,0.7937,0.7937,0.7936,0.7937,48800000.0
2008-02-05 08:08:00,0.79365,0.79365,0.79355,0.7936,72000000.0
2008-02-05 08:09:00,0.7936,0.7936,0.7935,0.7935,47200000.0
2008-02-05 08:10:00,0.7935,0.7935,0.79345,0.79345,34400000.0
2008-02-05 08:11:00,0.7935,0.7935,0.79345,0.79345,15200000.0
2008-02-05 08:12:00,0.79345,0.7935,0.7934,0.79345,22400000.0
2008-02-05 08:13:00,0.79345,0.79345,0.7934,0.7934,24400000.0
2008-02-05 08:14:00,0.7935,0.7937,0.7935,0.7935,89400001.0
2008-02-05 08:15:00,0.7935,0.7938,0.7935,0.7938,47200000.0
2008-02-05 08:16:00,0.7938,0.7939,0.79355,0.79355,87600000.0
2008-02-05 08:17:00,0.7936,0.7936,0.7935,0.7935,37200000.0
2008-02-05 08:18:00,0.7935,0.7935,0.7934,0.7935,77600000.0
2008-02-05 08:19:00,0.7935,0.7937,0.7935,0.7937,46400000.0
2008-02-05 08:20:00,0.7936,0.7936,0.7935,0.79355,64100000.0
2008-02-05 08:21:00,0.79355,0.79355,0.79355,0.79355,24000000.0
2008-02-05 08:22:00,0.79355,0.79355,0.7933,0.7933,73000000.0
2008-02-05 08:23:00,0.7933,0.7933,0.7933,0.7933,22000000.0
2008-02-05 08:24:00,0.7933,0.7933,0.79325,0.7933,40900000.0
2008-02-05 08:25:00,0.7933,0.7933,0.79305,0.79305,55700000.0
2008-02-05 08:26:00,0.793,0.793,0.79295,0.79295,63200000.0
2008-02-05 08:27:00,0.7929,0.79295,0.7929,0.79295,38400000.0
2008-02-05 08:28:00,0.79295,0.79295,0.7925,0.7926,52800000.0
2008-02-05 08:29:00,0.7926,0.7931,0.7926,0.79295,156800000.0
2008-02-05 08:30:00,0.79295,0.7931,0.7929,0.7929,130400000.0
2008-02-05 08:31:00,0.7929,0.793,0.7929,0.793,94400000.0
2008-02-05 08:32:00,0.793,0.793,0.79295,0.793,55200000.0
2008-02-05 08:33:00,0.793,0.793,0.79295,0.79295,52000000.0
2008-02-05 08:34:00,0.79295,0.793,0.79295,0.793,38400000.0
2008-02-05 08:35:00,0.793,0.793,0.793,0.793,28800000.0
2008-02-05 08:36:00,0.793,0.793,0.793,0.793,43200000.0
2008-02-05 08:37:00,0.793,0.793,0.79295,0.793,48800000.0
2008-02-05 08:38:00,0.793,0.79355,0.793,0.7935,316000000.0
2008-02-05 08:39:00,0.79345,0.79345,0.79335,0.7934,39199999.0
2008-02-05 08:40:00,0.7934,0.7935,0.7933,0.7933,100000000.0
2008-02-05 08:41:00,0.7933,0.7933,0.79325,0.7933,40800000.0
2008-02-05 08:42:00,0.7933,0.7933,0.7933,0.7933,24800000.0
2008-02-05 08:43:00,0.7933,0.7933,0.79325,0.7933,56800000.0
2008-02-05 08:44:00,0.7933,0.7935,0.7932,0.7932,50400000.0
2008-02-05 08:45:00,0.7932,0.7932,0.793,0.793,68800000.0
2008-02-05 08:46:00,0.793,0.79365,0.793,0.7932,39400000.0
2008-02-05 08:47:00,0.7932,0.79325,0.7932,0.79325,108000000.0
2008-02-05 08:48:00,0.79325,0.7933,0.79325,0.79325,91200000.0
2008-02-05 08:49:00,0.79325,0.79325,0.7932,0.7932,38400000.0
2008-02-05 08:50:00,0.7932,0.7937,0.7932,0.7935,113600000.0
2008-02-05 08:51:00,0.7935,0.7936,0.79345,0.7935,92800000.0
2008-02-05 08:52:00,0.7935,0.7936,0.7935,0.7936,41600000.0
2008-02-05 08:53:00,0.7936,0.7939,0.7936,0.7939,55200000.0
2008-02-05 08:54:00,0.7939,0.7939,0.7935,0.7938,109000000.0
2008-02-05 08:55:00,0.7938,0.7938,0.79355,0.7937,77600000.0
2008-02-05 08:56:00,0.7937,0.7937,0.79365,0.79365,36000000.0
2008-02-05 08:57:00,0.79365,0.79365,0.79365,0.79365,28800000.0
2008-02-05 08:58:00,0.79365,0.7937,0.79365,0.79365,21600000.0
2008-02-05 08:59:00,0.79365,0.794,0.79355,0.79355,80800000.0
2008-02-05 09:00:00,0.7935,0.7938,0.7935,0.79365,60000000.0
2008-02-05 09:01:00,0.79365,0.7937,0.7935,0.7935,36400000.0
2008-02-05 09:02:00,0.7935,0.7938,0.7935,0.7937,68200000.0
2008-02-05 09:03:00,0.7937,0.7938,0.7937,0.7937,24600000.0
2008-02-05 09:04:00,0.7937,0.79375,0.7937,0.7937,43000000.0
2008-02-05 09:05:00,0.79365,0.7938,0.79365,0.7938,58800000.0
2008-02-05 09:06:00,0.7938,0.7938,0.7937,0.7937,54400000.0
2008-02-05 09:07:00,0.79375,0.7938,0.79375,0.7938,112400000.0
2008-02-05 09:08:00,0.7938,0.7938,0.7937,0.7938,18100000.0
2008-02-05 09:09:00,0.7937,0.7938,0.7937,0.7938,11700000.0
2008-02-05 09:10:00,0.79375,0.7938,0.79375,0.7938,116800000.0
2008-02-05 09:11:00,0.7938,0.79395,0.7937,0.79395,81600000.0
2008-02-05 09:12:00,0.79395,0.794,0.7938,0.794,63200000.0
2008-02-05 09:13:00,0.794,0.794,0.79385,0.794,30700000.0
2008-02-05 09:14:00,0.794,0.7942,0.794,0.7941,84200000.0
2008-02-05 09:15:00,0.7941,0.7941,0.7939,0.794,87500000.0
2008-02-05 09:16:00,0.794,0.7942,0.794,0.79405,152800000.0
2008-02-05 09:17:00,0.79405,0.79405,0.7939,0.79395,42400000.0
2008-02-05 09:18:00,0.7939,0.79405,0.7938,0.7939,118900000.0
2008-02-05 09:19:00,0.79385,0.7939,0.79385,0.7939,38900000.0
2008-02-05 09:20:00,0.7939,0.7941,0.7939,0.794,54300000.0
2008-02-05 09:21:00,0.794,0.7941,0.794,0.7941,19100000.0
2008-02-05 09:22:00,0.7941,0.7941,0.794,0.794,17700000.0
2008-02-05 09:23:00,0.794,0.794,0.7938,0.7938,52100000.0
2008-02-05 09:24:00,0.79375,0.79425,0.79375,0.7939,39900000.0
2008-02-05 09:25:00,0.7939,0.79435,0.79385,0.794,27200000.0
2008-02-05 09:26:00,0.79395,0.794,0.79395,0.794,25900000.0
2008-02-05 09:27:00,0.794,0.79425,0.79395,0.79425,45300000.0
2008-02-05 09:28:00,0.7945,0.7945,0.7942,0.7944,114400000.0
2008-02-05 09:29:00,0.7944,0.7945,0.7943,0.7943,55100000.0
2008-02-05 09:30:00,0.7943,0.7943,0.7941,0.7942,116200000.0
2008-02-05 09:31:00,0.7942,0.7943,0.7941,0.7941,91800000.0
2008-02-05 09:32:00,0.79415,0.7943,0.7941,0.79415,133200000.0
2008-02-05 09:33:00,0.79425,0.7943,0.7941,0.79425,84000000.0
2008-02-05 09:34:00,0.79425,0.79425,0.79385,0.794,207200000.0
2008-02-05 09:35:00,0.794,0.7942,0.7938,0.794,205200000.0
2008-02-05 09:36:00,0.794,0.794,0.79385,0.79385,92800000.0
2008-02-05 09:37:00,0.79385,0.794,0.79375,0.79375,224000000.0
2008-02-05 09:38:00,0.79375,0.794,0.79365,0.7937,178400000.0
2008-02-05 09:39:00,0.7937,0.79385,0.7937,0.79375,155200000.0
2008-02-05 09:40:00,0.79375,0.7941,0.79375,0.7938,68800000.0
2008-02-05 09:41:00,0.7938,0.7939,0.7935,0.7935,104000000.0
2008-02-05 09:42:00,0.7935,0.79355,0.7934,0.7935,62400000.0
2008-02-05 09:43:00,0.7935,0.7935,0.79345,0.79345,175200000.0
2008-02-05 09:44:00,0.79345,0.79345,0.79335,0.79335,81600000.0
2008-02-05 09:45:00,0.79335,0.7935,0.79335,0.79345,153600000.0
2008-02-05 09:46:00,0.79345,0.7936,0.7934,0.7935,130400000.0
2008-02-05 09:47:00,0.7935,0.79355,0.79345,0.79345,47200000.0
2008-02-05 09:48:00,0.79345,0.79355,0.7934,0.79345,81800000.0
2008-02-05 09:49:00,0.7935,0.79375,0.7935,0.7935,119200000.0
2008-02-05 09:50:00,0.7935,0.79355,0.79345,0.79355,40000000.0
2008-02-05 09:51:00,0.79355,0.79355,0.79355,0.79355,19500000.0
2008-02-05 09:52:00,0.79355,0.79355,0.79345,0.79355,29500000.0
2008-02-05 09:53:00,0.79355,0.79355,0.7934,0.7934,19500000.0
2008-02-05 09:54:00,0.7934,0.7936,0.79335,0.7936,134800000.0
2008-02-05 09:55:00,0.7936,0.7936,0.7935,0.7936,20800000.0
2008-02-05 09:56:00,0.79375,0.79375,0.7935,0.7937,87500000.0
2008-02-05 09:57:00,0.7937,0.7938,0.79355,0.79355,24000000.0
2008-02-05 09:58:00,0.79355,0.7937,0.7935,0.7936,34400000.0
2008-02-05 09:59:00,0.7936,0.7936,0.7936,0.7936,33600000.0
2008-02-05 10:00:00,0.7936,0.7937,0.7936,0.7937,144400001.0
2008-02-05 10:01:00,0.7937,0.7937,0.79365,0.7937,68800000.0
2008-02-05 10:02:00,0.7937,0.7937,0.79365,0.7937,48800000.0
2008-02-05 10:03:00,0.7937,0.7937,0.79365,0.79365,50400000.0
2008-02-05 10:04:00,0.79365,0.7939,0.79365,0.7939,39200000.0
2008-02-05 10:05:00,0.7937,0.7939,0.7937,0.7937,103700000.0
2008-02-05 10:06:00,0.7937,0.79405,0.7937,0.79405,170100000.0
2008-02-05 10:07:00,0.79405,0.7942,0.794,0.7942,53700000.0
2008-02-05 10:08:00,0.7942,0.7942,0.79385,0.794,248600000.0
2008-02-05 10:09:00,0.794,0.794,0.79375,0.7938,139200000.0
2008-02-05 10:10:00,0.7938,0.7938,0.79365,0.7937,107200000.0
2008-02-05 10:11:00,0.7937,0.79375,0.79365,0.79365,221600000.0
2008-02-05 10:12:00,0.79365,0.79375,0.79355,0.79365,228000000.0
2008-02-05 10:13:00,0.79365,0.7937,0.79355,0.79355,272800000.0
2008-02-05 10:14:00,0.79355,0.7938,0.79355,0.79375,172100000.0
2008-02-05 10:15:00,0.79375,0.7938,0.7934,0.7935,289600000.0
2008-02-05 10:16:00,0.7935,0.7936,0.79345,0.79345,60800000.0
2008-02-05 10:17:00,0.79345,0.79355,0.79345,0.79355,69600000.0
2008-02-05 10:18:00,0.79355,0.79355,0.79345,0.7935,85600000.0
2008-02-05 10:19:00,0.7935,0.7935,0.79345,0.79345,18400000.0
2008-02-05 10:20:00,0.79345,0.7937,0.79345,0.7936,80800000.0
2008-02-05 10:21:00,0.7936,0.7936,0.79355,0.7936,57600000.0
2008-02-05 10:22:00,0.7936,0.7937,0.79355,0.79355,65600000.0
2008-02-05 10:23:00,0.7935,0.7936,0.7935,0.7935,73600000.0
2008-02-05 10:24:00,0.7935,0.7935,0.79325,0.79325,60800000.0
2008-02-05 10:25:00,0.79325,0.79365,0.79325,0.7935,145200000.0
2008-02-05 10:26:00,0.7935,0.7937,0.7935,0.7935,170800000.0
2008-02-05 10:27:00,0.7935,0.7937,0.7935,0.7937,189600000.0
2008-02-05 10:28:00,0.7937,0.7938,0.79345,0.7935,216800000.0
2008-02-05 10:29:00,0.7935,0.79365,0.7935,0.79365,45600000.0
2008-02-05 10:30:00,0.79365,0.7937,0.7936,0.7936,43200000.0
2008-02-05 10:31:00,0.7936,0.7938,0.7936,0.7938,97500000.0
2008-02-05 10:32:00,0.7938,0.7938,0.7937,0.7938,14800000.0
2008-02-05 10:33:00,0.7938,0.794,0.7938,0.794,50000000.0
2008-02-05 10:34:00,0.7939,0.79405,0.7939,0.79395,146400000.0
2008-02-05 10:35:00,0.79395,0.79395,0.79365,0.7937,196000000.0
2008-02-05 10:36:00,0.7937,0.7938,0.7934,0.79375,179800000.0
2008-02-05 10:37:00,0.79375,0.79375,0.7935,0.7935,199200000.0
2008-02-05 10:38:00,0.7935,0.7936,0.7934,0.7935,176000000.0
2008-02-05 10:39:00,0.7935,0.79355,0.79345,0.79355,120800000.0
2008-02-05 10:40:00,0.79355,0.79365,0.79345,0.7935,348000000.0
2008-02-05 10:41:00,0.7935,0.7936,0.79345,0.7935,75200000.0
2008-02-05 10:42:00,0.7935,0.79355,0.79335,0.79335,160800000.0
2008-02-05 10:43:00,0.79335,0.7935,0.79335,0.79345,136800000.0
2008-02-05 10:44:00,0.79345,0.7936,0.7931,0.79325,322400000.0
2008-02-05 10:45:00,0.79325,0.79335,0.79325,0.7933,212000000.0
2008-02-05 10:46:00,0.79325,0.79325,0.79285,0.79305,260800000.0
2008-02-05 10:47:00,0.793,0.7933,0.7929,0.7929,232000000.0
2008-02-05 10:48:00,0.7929,0.79295,0.7927,0.7929,143200000.0
2008-02-05 10:49:00,0.7929,0.79295,0.7928,0.7929,135200000.0
2008-02-05 10:50:00,0.7929,0.7929,0.7927,0.7928,140800000.0
2008-02-05 10:51:00,0.79275,0.79325,0.7927,0.79325,408000000.0
2008-02-05 10:52:00,0.79325,0.7934,0.793,0.79315,208800000.0
2008-02-05 10:53:00,0.79315,0.7933,0.793,0.7932,172800000.0
2008-02-05 10:54:00,0.7932,0.7932,0.79315,0.79315,104800000.0
2008-02-05 10:55:00,0.79315,0.79315,0.79305,0.79305,115200000.0
2008-02-05 10:56:00,0.79305,0.79305,0.79295,0.79295,141600000.0
2008-02-05 10:57:00,0.79315,0.79325,0.7931,0.7931,58400000.0
2008-02-05 10:58:00,0.79305,0.79325,0.79305,0.7932,185600000.0
2008-02-05 10:59:00,0.7932,0.7932,0.79305,0.7931,89600000.0
2008-02-05 11:00:00,0.7931,0.79325,0.7927,0.79295,120800000.0
2008-02-05 11:01:00,0.7928,0.7928,0.7926,0.7927,91200000.0
2008-02-05 11:02:00,0.7927,0.79275,0.7926,0.79265,156000000.0
2008-02-05 11:03:00,0.79265,0.7927,0.79245,0.7925,187800000.0
2008-02-05 11:04:00,0.7925,0.79265,0.7922,0.7924,241500000.0
2008-02-05 11:05:00,0.7924,0.793,0.79235,0.7929,197600000.0
2008-02-05 11:06:00,0.793,0.7933,0.793,0.7933,190000000.0
2008-02-05 11:07:00,0.7933,0.7933,0.79275,0.7929,203200000.0
2008-02-05 11:08:00,0.7929,0.79315,0.79255,0.7929,317900000.0
2008-02-05 11:09:00,0.7929,0.7933,0.79275,0.7933,254900000.0
2008-02-05 11:10:00,0.7933,0.79355,0.7932,0.79355,360800000.0
2008-02-05 11:11:00,0.79355,0.79375,0.7935,0.7936,184300000.0
2008-02-05 11:12:00,0.7936,0.7936,0.79325,0.7935,169200000.0
2008-02-05 11:13:00,0.7935,0.7936,0.7935,0.79355,119200000.0
2008-02-05 11:14:00,0.79355,0.7936,0.79345,0.7936,248800000.0
2008-02-05 11:15:00,0.7936,0.7936,0.7929,0.7929,142400000.0
2008-02-05 11:16:00,0.7929,0.79325,0.7929,0.79305,156800000.0
2008-02-05 11:17:00,0.79305,0.7931,0.79235,0.79255,140000000.0
2008-02-05 11:18:00,0.79255,0.7927,0.7925,0.7926,228800000.0
2008-02-05 11:19:00,0.7926,0.7926,0.7922,0.7923,128800000.0
2008-02-05 11:20:00,0.7923,0.7925,0.7922,0.7923,173600000.0
2008-02-05 11:21:00,0.7923,0.7925,0.7922,0.7922,96000000.0
2008-02-05 11:22:00,0.7922,0.7922,0.7915,0.79165,396700000.0
2008-02-05 11:23:00,0.79165,0.79185,0.79155,0.79165,443999999.0
2008-02-05 11:24:00,0.7916,0.79185,0.79105,0.79165,670400000.0
2008-02-05 11:25:00,0.79165,0.79185,0.7916,0.7916,160800000.0
2008-02-05 11:26:00,0.7916,0.792,0.7916,0.79165,167800000.0
2008-02-05 11:27:00,0.79165,0.7918,0.7916,0.7918,112000000.0
2008-02-05 11:28:00,0.7918,0.7918,0.7914,0.7915,115500000.0
2008-02-05 11:29:00,0.7915,0.7925,0.7915,0.79195,470500000.0
2008-02-05 11:30:00,0.79195,0.79215,0.79195,0.79205,862000000.0
2008-02-05 11:31:00,0.79205,0.79225,0.7918,0.7921,326200000.0
2008-02-05 11:32:00,0.7921,0.7921,0.7917,0.79195,426600000.0
2008-02-05 11:33:00,0.79195,0.79205,0.7919,0.79195,204600000.0
2008-02-05 11:34:00,0.79195,0.79225,0.79195,0.7921,222300000.0
2008-02-05 11:35:00,0.7921,0.7922,0.7918,0.7919,254200000.0
2008-02-05 11:36:00,0.7919,0.792,0.7915,0.7916,299300000.0
2008-02-05 11:37:00,0.7916,0.7916,0.7912,0.7913,187000000.0
2008-02-05 11:38:00,0.7913,0.79185,0.7913,0.79185,230000000.0
2008-02-05 11:39:00,0.79185,0.79185,0.7915,0.79165,242400000.0
2008-02-05 11:40:00,0.7916,0.7917,0.7916,0.7917,31200000.0
2008-02-05 11:41:00,0.7917,0.79185,0.79165,0.7917,78000000.0
2008-02-05 11:42:00,0.79165,0.7918,0.7916,0.7917,81600000.0
2008-02-05 11:43:00,0.7917,0.7921,0.7917,0.7919,138800000.0
2008-02-05 11:44:00,0.7919,0.7919,0.79185,0.79185,31200000.0
2008-02-05 11:45:00,0.7919,0.7922,0.79185,0.79185,43400000.0
2008-02-05 11:46:00,0.79185,0.7919,0.7918,0.7919,29200000.0
2008-02-05 11:47:00,0.7919,0.7919,0.7918,0.7918,120000000.0
2008-02-05 11:48:00,0.7918,0.79185,0.7918,0.79185,63200000.0
2008-02-05 11:49:00,0.79185,0.792,0.79185,0.792,38800000.0
2008-02-05 11:50:00,0.792,0.7923,0.792,0.792,109600000.0
2008-02-05 11:51:00,0.792,0.792,0.79195,0.792,94400000.0
2008-02-05 11:52:00,0.792,0.7922,0.7919,0.7922,72800000.0
2008-02-05 11:53:00,0.7921,0.7922,0.792,0.7921,119600000.0
2008-02-05 11:54:00,0.7922,0.7922,0.792,0.792,67200000.0
2008-02-05 11:55:00,0.792,0.792,0.7918,0.7918,85600000.0
2008-02-05 11:56:00,0.7918,0.792,0.7913,0.7914,215200000.0
2008-02-05 11:57:00,0.7914,0.7918,0.7914,0.7916,197900000.0
2008-02-05 11:58:00,0.79175,0.7922,0.7916,0.7922,273900000.0
2008-02-05 11:59:00,0.7922,0.7923,0.79215,0.7922,145600000.0
2008-02-05 12:00:00,0.7922,0.7922,0.7921,0.7922,61600000.0
2008-02-05 12:01:00,0.7922,0.7922,0.792,0.7921,52800000.0
2008-02-05 12:02:00,0.7921,0.7921,0.792,0.792,39600000.0
2008-02-05 12:03:00,0.79195,0.79195,0.7918,0.7918,169600000.0
2008-02-05 12:04:00,0.7918,0.7919,0.7918,0.79185,45600000.0
2008-02-05 12:05:00,0.79185,0.79185,0.79185,0.79185,33600000.0
2008-02-05 12:06:00,0.79185,0.7919,0.79175,0.7918,68800000.0
2008-02-05 12:07:00,0.7918,0.79185,0.79145,0.79145,299500000.0
2008-02-05 12:08:00,0.7915,0.7917,0.7914,0.7917,148800000.0
2008-02-05 12:09:00,0.7917,0.7917,0.7916,0.79165,79200000.0
2008-02-05 12:10:00,0.79165,0.79165,0.79075,0.79095,711400000.0
2008-02-05 12:11:00,0.79095,0.79105,0.79045,0.79065,610400000.0
2008-02-05 12:12:00,0.79065,0.7908,0.79045,0.79075,600000000.0
2008-02-05 12:13:00,0.7908,0.7908,0.7905,0.7905,285600000.0
2008-02-05 12:14:00,0.7905,0.79055,0.79025,0.7903,173300000.0
2008-02-05 12:15:00,0.7903,0.79075,0.78975,0.79025,380800000.0
2008-02-05 12:16:00,0.79025,0.79045,0.79025,0.7903,89600000.0
2008-02-05 12:17:00,0.7903,0.7904,0.7902,0.7903,129800000.0
2008-02-05 12:18:00,0.7903,0.7903,0.79015,0.79015,96800000.0
2008-02-05 12:19:00,0.79015,0.7903,0.79015,0.7903,208800000.0
2008-02-05 12:20:00,0.7903,0.7903,0.79015,0.7902,81600000.0
2008-02-05 12:21:00,0.79015,0.79015,0.78995,0.78995,28700000.0
2008-02-05 12:22:00,0.78995,0.79,0.7898,0.79,95200000.0
2008-02-05 12:23:00,0.79,0.7901,0.7898,0.7898,156000001.0
2008-02-05 12:24:00,0.7898,0.79025,0.7898,0.7901,204500000.0
2008-02-05 12:25:00,0.7901,0.7904,0.79005,0.7901,107600000.0
2008-02-05 12:26:00,0.7901,0.7901,0.7898,0.78985,172700000.0
2008-02-05 12:27:00,0.78985,0.79005,0.7898,0.78995,203600000.0
2008-02-05 12:28:00,0.78995,0.7902,0.78995,0.7902,87200000.0
2008-02-05 12:29:00,0.7902,0.79025,0.79005,0.79025,101200000.0
2008-02-05 12:30:00,0.79025,0.79025,0.79005,0.79015,140300000.0
2008-02-05 12:31:00,0.79015,0.7903,0.7899,0.7902,240400000.0
2008-02-05 12:32:00,0.7902,0.7902,0.7898,0.7899,139400000.0
2008-02-05 12:33:00,0.7899,0.79005,0.7895,0.7896,233600000.0
2008-02-05 12:34:00,0.7896,0.7896,0.7887,0.7888,193500000.0
2008-02-05 12:35:00,0.7888,0.789,0.7887,0.789,148800000.0
2008-02-05 12:36:00,0.789,0.789,0.7887,0.789,174400000.0
2008-02-05 12:37:00,0.789,0.7892,0.7889,0.7892,60800000.0
2008-02-05 12:38:00,0.7892,0.7892,0.7886,0.7889,133700000.0
2008-02-05 12:39:00,0.7889,0.7889,0.7886,0.78875,242800000.0
2008-02-05 12:40:00,0.78875,0.789,0.78865,0.7887,169000000.0
2008-02-05 12:41:00,0.7887,0.7889,0.7887,0.7889,182400000.0
2008-02-05 12:42:00,0.7889,0.7889,0.78865,0.7887,374100000.0
2008-02-05 12:43:00,0.7887,0.78905,0.78865,0.7888,287599999.0
2008-02-05 12:44:00,0.7888,0.7893,0.7888,0.7889,384800000.0
2008-02-05 12:45:00,0.7889,0.78955,0.7889,0.78945,353300000.0
2008-02-05 12:46:00,0.78945,0.78945,0.7893,0.7893,290700000.0
2008-02-05 12:47:00,0.7893,0.7894,0.7893,0.7893,61800000.0
2008-02-05 12:48:00,0.7893,0.7896,0.7893,0.7895,153500000.0
2008-02-05 12:49:00,0.7895,0.7895,0.78945,0.7895,65800000.0
2008-02-05 12:50:00,0.7895,0.7895,0.7893,0.7893,125200000.0
2008-02-05 12:51:00,0.7893,0.7893,0.7893,0.7893,61500000.0
2008-02-05 12:52:00,0.7893,0.7893,0.78905,0.78905,73100000.0
2008-02-05 12:53:00,0.78905,0.78905,0.7886,0.7887,105400000.0
2008-02-05 12:54:00,0.7887,0.78875,0.7887,0.78875,82400000.0
2008-02-05 12:55:00,0.78875,0.78875,0.78875,0.78875,62400000.0
2008-02-05 12:56:00,0.78875,0.7889,0.78875,0.7889,76800000.0
2008-02-05 12:57:00,0.7889,0.7892,0.7886,0.7886,147200000.0
2008-02-05 12:58:00,0.7886,0.7889,0.78845,0.7885,181200000.0
2008-02-05 12:59:00,0.7885,0.7889,0.7884,0.7884,119600000.0
2008-02-05 13:00:00,0.7884,0.7886,0.7884,0.7884,146600000.0
2008-02-05 13:01:00,0.7884,0.7885,0.7884,0.7885,84800000.0
2008-02-05 13:02:00,0.7885,0.789,0.78845,0.7886,356000000.0
2008-02-05 13:03:00,0.7886,0.78895,0.7886,0.7886,274400000.0
2008-02-05 13:04:00,0.7886,0.789,0.7886,0.789,185600000.0
2008-02-05 13:05:00,0.78895,0.78915,0.78895,0.78915,156000000.0
2008-02-05 13:06:00,0.78915,0.78915,0.78895,0.78895,96000000.0
2008-02-05 13:07:00,0.78895,0.78955,0.78885,0.78955,246400000.0
2008-02-05 13:08:00,0.7896,0.7897,0.78915,0.7893,308800000.0
2008-02-05 13:09:00,0.7893,0.7895,0.789,0.78905,317600000.0
2008-02-05 13:10:00,0.78905,0.78925,0.789,0.78925,257500000.0
2008-02-05 13:11:00,0.78925,0.78925,0.78895,0.789,104200000.0
2008-02-05 13:12:00,0.78895,0.78935,0.78865,0.78935,158100000.0
2008-02-05 13:13:00,0.7892,0.7892,0.78895,0.789,103200000.0
2008-02-05 13:14:00,0.7889,0.789,0.7886,0.789,287200000.0
2008-02-05 13:15:00,0.789,0.7893,0.7889,0.7893,148400000.0
2008-02-05 13:16:00,0.7893,0.7896,0.7891,0.7894,166400000.0
2008-02-05 13:17:00,0.7893,0.7894,0.789,0.7891,128800000.0
2008-02-05 13:18:00,0.7891,0.78935,0.789,0.78925,124000000.0
2008-02-05 13:19:00,0.78925,0.7893,0.789,0.7893,179700000.0
2008-02-05 13:20:00,0.7893,0.7895,0.7892,0.78945,286900000.0
2008-02-05 13:21:00,0.78945,0.7896,0.7891,0.7895,196800000.0
2008-02-05 13:22:00,0.7895,0.7898,0.7895,0.7898,131200000.0
2008-02-05 13:23:00,0.7898,0.7904,0.7898,0.79035,230000000.0
2008-02-05 13:24:00,0.79035,0.7905,0.7899,0.79,300000000.0
2008-02-05 13:25:00,0.79,0.79,0.7897,0.7897,160500000.0
2008-02-05 13:26:00,0.7897,0.79005,0.7897,0.7898,96800000.0
2008-02-05 13:27:00,0.7898,0.7902,0.7897,0.7902,221700000.0
2008-02-05 13:28:00,0.7902,0.7902,0.7897,0.7897,223400000.0
2008-02-05 13:29:00,0.7897,0.7897,0.7893,0.7893,153200000.0
2008-02-05 13:30:00,0.7893,0.7895,0.789,0.7894,235500000.0
2008-02-05 13:31:00,0.7894,0.7895,0.7893,0.7893,137200000.0
2008-02-05 13:32:00,0.7893,0.7894,0.7893,0.78935,95600000.0
2008-02-05 13:33:00,0.78935,0.7894,0.7893,0.7894,92400000.0
2008-02-05 13:34:00,0.7894,0.7894,0.7893,0.7893,65600000.0
2008-02-05 13:35:00,0.7893,0.78935,0.7893,0.7893,42600000.0
2008-02-05 13:36:00,0.7893,0.7894,0.7891,0.7891,146000000.0
2008-02-05 13:37:00,0.7891,0.7891,0.7884,0.7887,152600000.0
2008-02-05 13:38:00,0.7887,0.78875,0.78865,0.7887,106000000.0
2008-02-05 13:39:00,0.7887,0.7888,0.78865,0.78865,149200000.0
2008-02-05 13:40:00,0.78865,0.7891,0.7886,0.78875,202700000.0
2008-02-05 13:41:00,0.78875,0.789,0.7887,0.7888,208800000.0
2008-02-05 13:42:00,0.7888,0.7892,0.7888,0.78895,70800000.0
2008-02-05 13:43:00,0.7889,0.789,0.7889,0.78895,198000000.0
2008-02-05 13:44:00,0.7889,0.7894,0.7889,0.7893,229599999.0
2008-02-05 13:45:00,0.78925,0.7893,0.78895,0.78895,147700000.0
2008-02-05 13:46:00,0.78895,0.78895,0.7888,0.7889,188400000.0
2008-02-05 13:47:00,0.7889,0.789,0.78885,0.789,160400000.0
2008-02-05 13:48:00,0.789,0.7891,0.789,0.789,44800000.0
2008-02-05 13:49:00,0.789,0.789,0.7888,0.789,263200000.0
2008-02-05 13:50:00,0.789,0.789,0.7888,0.7888,90400000.0
2008-02-05 13:51:00,0.78875,0.7888,0.7887,0.7888,32800000.0
2008-02-05 13:52:00,0.7888,0.7888,0.7885,0.7885,69200000.0
2008-02-05 13:53:00,0.7885,0.7887,0.7885,0.7885,98000000.0
2008-02-05 13:54:00,0.7885,0.7887,0.7884,0.7885,170800000.0
2008-02-05 13:55:00,0.7885,0.78855,0.7884,0.7885,125600000.0
2008-02-05 13:56:00,0.7885,0.7885,0.7884,0.7885,75800000.0
2008-02-05 13:57:00,0.7885,0.78865,0.7884,0.78865,94700000.0
2008-02-05 13:58:00,0.78865,0.7891,0.78865,0.7887,254400000.0
2008-02-05 13:59:00,0.7887,0.7888,0.7887,0.7887,50800000.0
2008-02-05 14:00:00,0.7887,0.789,0.78845,0.78845,113700000.0
2008-02-05 14:01:00,0.78845,0.7885,0.7883,0.7884,162400000.0
2008-02-05 14:02:00,0.7884,0.7884,0.7883,0.78835,152600000.0
2008-02-05 14:03:00,0.78835,0.78855,0.78835,0.78855,175299998.0
2008-02-05 14:04:00,0.7884,0.7884,0.7881,0.7882,132400000.0
2008-02-05 14:05:00,0.7882,0.7887,0.7882,0.7884,350900000.0
2008-02-05 14:06:00,0.7884,0.7885,0.7877,0.7877,159200000.0
2008-02-05 14:07:00,0.7877,0.78825,0.7875,0.7882,312400000.0
2008-02-05 14:08:00,0.7882,0.7882,0.78795,0.78795,279900000.0
2008-02-05 14:09:00,0.78795,0.78805,0.7875,0.7876,131800000.0
2008-02-05 14:10:00,0.7876,0.7877,0.7874,0.7877,106400000.0
2008-02-05 14:11:00,0.7877,0.7878,0.7876,0.7878,118400000.0
2008-02-05 14:12:00,0.7878,0.7887,0.7878,0.7886,149000000.0
2008-02-05 14:13:00,0.7887,0.789,0.7886,0.789,104200000.0
2008-02-05 14:14:00,0.789,0.789,0.78885,0.789,28800000.0
2008-02-05 14:15:00,0.7888,0.7891,0.7881,0.7883,192700000.0
2008-02-05 14:16:00,0.7883,0.7883,0.788,0.788,183900000.0
2008-02-05 14:17:00,0.788,0.7882,0.7878,0.788,195500002.0
2008-02-05 14:18:00,0.788,0.788,0.788,0.788,54400000.0
2008-02-05 14:19:00,0.788,0.7881,0.788,0.788,52000000.0
2008-02-05 14:20:00,0.7879,0.788,0.7878,0.7879,82400000.0
2008-02-05 14:21:00,0.7877,0.788,0.7877,0.788,58000000.0
2008-02-05 14:22:00,0.78805,0.7882,0.78805,0.7882,48000000.0
2008-02-05 14:23:00,0.7882,0.7883,0.78815,0.7882,40000000.0
2008-02-05 14:24:00,0.7882,0.7882,0.78805,0.7881,67300000.0
2008-02-05 14:25:00,0.7881,0.7882,0.78805,0.7882,102400000.0
2008-02-05 14:26:00,0.7882,0.7882,0.78805,0.78805,89600000.0
2008-02-05 14:27:00,0.78805,0.78815,0.78805,0.78805,140000000.0
2008-02-05 14:28:00,0.78805,0.78815,0.78795,0.788,117800000.0
2008-02-05 14:29:00,0.788,0.7882,0.7879,0.7881,109600000.0
2008-02-05 14:30:00,0.7881,0.7881,0.7881,0.7881,32000000.0
2008-02-05 14:31:00,0.7881,0.7881,0.7878,0.7878,197200000.0
2008-02-05 14:32:00,0.7878,0.788,0.78775,0.7878,172000000.0
2008-02-05 14:33:00,0.7878,0.78785,0.7878,0.7878,42400000.0
2008-02-05 14:34:00,0.7878,0.7878,0.7869,0.7871,225100000.0
2008-02-05 14:35:00,0.7871,0.7874,0.7868,0.78715,274300000.0
2008-02-05 14:36:00,0.78725,0.78725,0.78635,0.78635,608800000.0
2008-02-05 14:37:00,0.78635,0.78635,0.78575,0.78575,778700000.0
2008-02-05 14:38:00,0.78575,0.7861,0.78575,0.78605,207200000.0
2008-02-05 14:39:00,0.78605,0.78605,0.78595,0.78605,423200000.0
2008-02-05 14:40:00,0.78605,0.78615,0.78585,0.78615,232000000.0
2008-02-05 14:41:00,0.78615,0.78625,0.78595,0.7861,223600000.0
2008-02-05 14:42:00,0.7861,0.78635,0.78605,0.7863,104800000.0
2008-02-05 14:43:00,0.7863,0.7864,0.7862,0.7863,133600000.0
2008-02-05 14:44:00,0.7863,0.7866,0.7861,0.7863,365600000.0
2008-02-05 14:45:00,0.7863,0.78665,0.7863,0.7865,235100000.0
2008-02-05 14:46:00,0.7865,0.7872,0.7864,0.78695,303700000.0
2008-02-05 14:47:00,0.78695,0.7875,0.78695,0.7875,321200005.0
2008-02-05 14:48:00,0.7875,0.7875,0.7872,0.7872,50300000.0
2008-02-05 14:49:00,0.7871,0.7874,0.7871,0.7874,126100000.0
2008-02-05 14:50:00,0.7874,0.78765,0.7872,0.7872,311600000.0
2008-02-05 14:51:00,0.7872,0.7874,0.7869,0.7871,76900000.0
2008-02-05 14:52:00,0.7871,0.7873,0.78705,0.78715,326400000.0
2008-02-05 14:53:00,0.78715,0.78715,0.7866,0.7868,276500000.0
2008-02-05 14:54:00,0.7868,0.787,0.78675,0.7868,78500000.0
2008-02-05 14:55:00,0.7868,0.78685,0.78665,0.7868,75700000.0
2008-02-05 14:56:00,0.78685,0.787,0.7868,0.7868,88400000.0
2008-02-05 14:57:00,0.7868,0.7868,0.78675,0.78675,56700000.0
2008-02-05 14:58:00,0.78675,0.78675,0.78635,0.78675,51900000.0
2008-02-05 14:59:00,0.78675,0.78675,0.78645,0.7867,22600000.0
2008-02-05 15:00:00,0.7867,0.7871,0.7867,0.7867,31400000.0
2008-02-05 15:01:00,0.7867,0.7872,0.7866,0.7872,238000000.0
2008-02-05 15:02:00,0.7872,0.7873,0.7872,0.7873,47200000.0
2008-02-05 15:03:00,0.7873,0.7873,0.7872,0.7872,22400000.0
2008-02-05 15:04:00,0.7872,0.7877,0.7872,0.7877,82000000.0
2008-02-05 15:05:00,0.7876,0.7884,0.78755,0.78785,461399993.0
2008-02-05 15:06:00,0.78785,0.7885,0.78785,0.7879,300400000.0
2008-02-05 15:07:00,0.7879,0.7882,0.7878,0.788,101200000.0
2008-02-05 15:08:00,0.788,0.788,0.7877,0.788,116000003.0
2008-02-05 15:09:00,0.78795,0.78795,0.7878,0.78785,38800000.0
2008-02-05 15:10:00,0.78785,0.7879,0.7876,0.7879,139600000.0
2008-02-05 15:11:00,0.7879,0.7881,0.78775,0.78785,262600000.0
2008-02-05 15:12:00,0.78785,0.7883,0.7878,0.78815,201800000.0
2008-02-05 15:13:00,0.78815,0.78825,0.7877,0.78775,239200000.0
2008-02-05 15:14:00,0.78775,0.78795,0.78775,0.7878,116400000.0
2008-02-05 15:15:00,0.7878,0.788,0.7878,0.78795,54800000.0
2008-02-05 15:16:00,0.78795,0.788,0.78785,0.78785,199800000.0
2008-02-05 15:17:00,0.78785,0.7879,0.7878,0.7878,114200000.0
2008-02-05 15:18:00,0.7878,0.78785,0.7877,0.78775,189500000.0
2008-02-05 15:19:00,0.78775,0.7879,0.7876,0.7879,51100000.0
2008-02-05 15:20:00,0.7879,0.7881,0.7877,0.7877,94800000.0
2008-02-05 15:21:00,0.78775,0.788,0.78775,0.788,95200000.0
2008-02-05 15:22:00,0.788,0.78815,0.788,0.78805,96000000.0
2008-02-05 15:23:00,0.7879,0.78825,0.7879,0.78805,287600000.0
2008-02-05 15:24:00,0.78805,0.78825,0.7879,0.78795,237200000.0
2008-02-05 15:25:00,0.78795,0.7881,0.78795,0.788,71200000.0
2008-02-05 15:26:00,0.78785,0.788,0.78775,0.788,197899999.0
2008-02-05 15:27:00,0.7879,0.78795,0.78745,0.7878,105600000.0
2008-02-05 15:28:00,0.7878,0.78805,0.78775,0.7878,380800000.0
2008-02-05 15:29:00,0.7878,0.78785,0.78755,0.7876,213700000.0
2008-02-05 15:30:00,0.7876,0.78795,0.7876,0.7878,114000000.0
2008-02-05 15:31:00,0.7878,0.7878,0.78745,0.7877,324500000.0
2008-02-05 15:32:00,0.7877,0.7882,0.7876,0.7879,311400000.0
2008-02-05 15:33:00,0.7879,0.788,0.78775,0.788,116200000.0
2008-02-05 15:34:00,0.788,0.788,0.7877,0.7879,182900000.0
2008-02-05 15:35:00,0.7879,0.7884,0.7877,0.78815,177500000.0
2008-02-05 15:36:00,0.78815,0.7885,0.78815,0.7885,140800000.0
2008-02-05 15:37:00,0.7885,0.789,0.7884,0.7885,100900000.0
2008-02-05 15:38:00,0.7885,0.7895,0.7885,0.78885,149300000.0
2008-02-05 15:39:00,0.7891,0.7894,0.7887,0.78895,183000000.0
2008-02-05 15:40:00,0.78895,0.78895,0.78885,0.78895,20700000.0
2008-02-05 15:41:00,0.789,0.78905,0.7887,0.7887,70400000.0
2008-02-05 15:42:00,0.7887,0.78875,0.7883,0.78845,128100000.0
2008-02-05 15:43:00,0.78845,0.7887,0.7884,0.7885,113000000.0
2008-02-05 15:44:00,0.7885,0.7885,0.78815,0.78815,82400000.0
2008-02-05 15:45:00,0.78815,0.7882,0.7878,0.7878,182700000.0
2008-02-05 15:46:00,0.7878,0.7882,0.78775,0.788,182900000.0
2008-02-05 15:47:00,0.788,0.78835,0.78795,0.7883,130600000.0
2008-02-05 15:48:00,0.7883,0.7883,0.78795,0.7881,112900000.0
2008-02-05 15:49:00,0.7881,0.7881,0.788,0.788,99400000.0
2008-02-05 15:50:00,0.788,0.7881,0.78795,0.7881,59000000.0
2008-02-05 15:51:00,0.7881,0.7882,0.78795,0.7881,202400000.0
2008-02-05 15:52:00,0.7881,0.7881,0.78805,0.78805,50400000.0
2008-02-05 15:53:00,0.78805,0.7884,0.78805,0.7881,82400000.0
2008-02-05 15:54:00,0.7881,0.7882,0.78805,0.78805,76000000.0
2008-02-05 15:55:00,0.78795,0.7881,0.7876,0.7881,166800000.0
2008-02-05 15:56:00,0.7881,0.7882,0.7876,0.7878,120100000.0
2008-02-05 15:57:00,0.7878,0.7879,0.7876,0.7878,142600000.0
2008-02-05 15:58:00,0.7878,0.7878,0.7865,0.78685,203500000.0
2008-02-05 15:59:00,0.78695,0.78725,0.7868,0.7868,186600000.0
2008-02-05 16:00:00,0.7868,0.7868,0.78625,0.7864,100900000.0
2008-02-05 16:01:00,0.7862,0.7865,0.7859,0.7861,171400000.0
2008-02-05 16:02:00,0.7861,0.7861,0.7854,0.786,185700000.0
2008-02-05 16:03:00,0.786,0.7861,0.7856,0.7856,125700000.0
2008-02-05 16:04:00,0.7856,0.78645,0.7856,0.7864,139100000.0
2008-02-05 16:05:00,0.7864,0.78695,0.7864,0.7865,149400000.0
2008-02-05 16:06:00,0.7865,0.7865,0.7863,0.7864,142400000.0
2008-02-05 16:07:00,0.7864,0.787,0.7864,0.787,125900000.0
2008-02-05 16:08:00,0.787,0.78715,0.787,0.7871,190400000.0
2008-02-05 16:09:00,0.7871,0.7871,0.7864,0.78675,390500000.0
2008-02-05 16:10:00,0.78675,0.78685,0.78665,0.78665,201600000.0
2008-02-05 16:11:00,0.78665,0.78675,0.78605,0.78605,385600000.0
2008-02-05 16:12:00,0.78605,0.78625,0.78585,0.78615,517600000.0
2008-02-05 16:13:00,0.78615,0.78635,0.78615,0.78625,284800000.0
2008-02-05 16:14:00,0.78625,0.78625,0.78495,0.78495,544800000.0
2008-02-05 16:15:00,0.78495,0.78505,0.78455,0.785,544399999.0
2008-02-05 16:16:00,0.785,0.7854,0.7849,0.7854,180000000.0
2008-02-05 16:17:00,0.7854,0.7857,0.78535,0.78555,402400000.0
2008-02-05 16:18:00,0.78555,0.78565,0.7854,0.7854,354400000.0
2008-02-05 16:19:00,0.7854,0.7854,0.7848,0.78495,119900000.0
2008-02-05 16:20:00,0.7848,0.7851,0.7847,0.7847,133300000.0
2008-02-05 16:21:00,0.7847,0.7847,0.7845,0.78455,108800000.0
2008-02-05 16:22:00,0.78455,0.7851,0.78445,0.785,73500000.0
2008-02-05 16:23:00,0.7849,0.7852,0.7849,0.785,162599999.0
2008-02-05 16:24:00,0.785,0.785,0.7848,0.7848,70500000.0
2008-02-05 16:25:00,0.7848,0.78495,0.78455,0.7848,239800000.0
2008-02-05 16:26:00,0.7848,0.7849,0.7845,0.7849,129400000.0
2008-02-05 16:27:00,0.7849,0.78565,0.7847,0.7851,204500000.0
2008-02-05 16:28:00,0.7851,0.7853,0.7849,0.7851,146300000.0
2008-02-05 16:29:00,0.7851,0.7853,0.7846,0.7846,103200000.0
2008-02-05 16:30:00,0.7846,0.7853,0.7846,0.785,185200000.0
2008-02-05 16:31:00,0.785,0.78505,0.7846,0.7847,84600000.0
2008-02-05 16:32:00,0.78465,0.7848,0.7846,0.7848,80800000.0
2008-02-05 16:33:00,0.7848,0.785,0.78475,0.7848,61600000.0
2008-02-05 16:34:00,0.7848,0.785,0.78385,0.78435,174700000.0
2008-02-05 16:35:00,0.78435,0.7844,0.78395,0.78405,251700000.0
2008-02-05 16:36:00,0.78405,0.78405,0.78385,0.78395,643400000.0
2008-02-05 16:37:00,0.78395,0.78405,0.7828,0.7832,233500000.0
2008-02-05 16:38:00,0.78315,0.78315,0.7824,0.7825,292000000.0
2008-02-05 16:39:00,0.7825,0.7829,0.7823,0.7824,225300000.0
2008-02-05 16:40:00,0.7824,0.7831,0.7824,0.78275,355900000.0
2008-02-05 16:41:00,0.78275,0.7835,0.78275,0.7835,184500000.0
2008-02-05 16:42:00,0.7835,0.7837,0.7835,0.7836,100800000.0
2008-02-05 16:43:00,0.7836,0.7845,0.7836,0.7837,239300000.0
2008-02-05 16:44:00,0.7837,0.7837,0.7836,0.7836,153200000.0
2008-02-05 16:45:00,0.7836,0.784,0.78355,0.7837,153400000.0
2008-02-05 16:46:00,0.7837,0.7839,0.7833,0.7834,197000000.0
2008-02-05 16:47:00,0.7832,0.7834,0.78285,0.78305,173600000.0
2008-02-05 16:48:00,0.7829,0.78315,0.7827,0.7827,153300000.0
2008-02-05 16:49:00,0.7827,0.78305,0.7823,0.7828,227500000.0
2008-02-05 16:50:00,0.7828,0.78385,0.7825,0.78355,341799999.0
2008-02-05 16:51:00,0.78355,0.78355,0.78285,0.7833,339900000.0
2008-02-05 16:52:00,0.7833,0.78365,0.7833,0.7835,85800000.0
2008-02-05 16:53:00,0.7837,0.78375,0.78345,0.78375,52100000.0
2008-02-05 16:54:00,0.78375,0.7842,0.7834,0.7842,158200000.0
2008-02-05 16:55:00,0.78475,0.78475,0.7842,0.78475,150600000.0
2008-02-05 16:56:00,0.78475,0.78475,0.7839,0.78415,264700000.0
2008-02-05 16:57:00,0.78425,0.78435,0.784,0.78435,223500000.0
2008-02-05 16:58:00,0.78435,0.78485,0.7842,0.78465,457000000.0
2008-02-05 16:59:00,0.78445,0.7847,0.7839,0.784,310700000.0
2008-02-05 17:00:00,0.784,0.7841,0.78365,0.7841,184600000.0
2008-02-05 17:01:00,0.7841,0.7841,0.78365,0.78375,268200000.0
2008-02-05 17:02:00,0.78375,0.7841,0.78375,0.784,268800000.0
2008-02-05 17:03:00,0.784,0.784,0.78375,0.7838,137699999.0
2008-02-05 17:04:00,0.7838,0.78415,0.78365,0.78365,273500000.0
2008-02-05 17:05:00,0.78375,0.78435,0.78375,0.78425,371900000.0
2008-02-05 17:06:00,0.78425,0.78435,0.78415,0.78435,329000000.0
2008-02-05 17:07:00,0.78435,0.78455,0.78415,0.78415,504200000.0
2008-02-05 17:08:00,0.78425,0.78445,0.78405,0.78445,616800000.0
2008-02-05 17:09:00,0.78445,0.78485,0.78445,0.78475,288800000.0
2008-02-05 17:10:00,0.78475,0.78495,0.78465,0.78465,135200000.0
2008-02-05 17:11:00,0.7846,0.7847,0.7842,0.78435,280900000.0
2008-02-05 17:12:00,0.78435,0.78445,0.78435,0.78445,292800000.0
2008-02-05 17:13:00,0.78445,0.7845,0.7842,0.78445,125400000.0
2008-02-05 17:14:00,0.78445,0.7846,0.78435,0.78435,276000000.0
2008-02-05 17:15:00,0.78435,0.78435,0.784,0.784,360800000.0
2008-02-05 17:16:00,0.78395,0.78455,0.78385,0.78455,428000000.0
2008-02-05 17:17:00,0.78455,0.78455,0.7843,0.7843,408400000.0
2008-02-05 17:18:00,0.7843,0.7848,0.7843,0.7848,98400000.0
2008-02-05 17:19:00,0.78475,0.78475,0.7841,0.7841,130400000.0
2008-02-05 17:20:00,0.7841,0.7843,0.7839,0.7843,163000000.0
2008-02-05 17:21:00,0.7843,0.7843,0.7838,0.7843,145299999.0
2008-02-05 17:22:00,0.7843,0.7843,0.7838,0.78425,165200000.0
2008-02-05 17:23:00,0.78425,0.7843,0.7841,0.7841,92800000.0
2008-02-05 17:24:00,0.7841,0.7841,0.7834,0.7835,109600000.0
2008-02-05 17:25:00,0.7835,0.7835,0.78345,0.78345,27200000.0
2008-02-05 17:26:00,0.78355,0.7837,0.78355,0.7837,44800000.0
2008-02-05 17:27:00,0.7835,0.78385,0.7835,0.78385,169600000.0
2008-02-05 17:28:00,0.78385,0.7841,0.78375,0.78375,472800000.0
2008-02-05 17:29:00,0.78375,0.78435,0.78375,0.78435,423200000.0
2008-02-05 17:30:00,0.78435,0.78435,0.78425,0.78435,376000000.0
2008-02-05 17:31:00,0.78435,0.78465,0.78435,0.78465,356800000.0
2008-02-05 17:32:00,0.78465,0.78465,0.78465,0.78465,286600000.0
2008-02-05 17:33:00,0.78465,0.78465,0.78395,0.78425,504800000.0
2008-02-05 17:34:00,0.78405,0.78405,0.78375,0.78375,348500000.0
2008-02-05 17:35:00,0.78375,0.78415,0.78365,0.78405,611300000.0
2008-02-05 17:36:00,0.78405,0.78405,0.78385,0.78385,176000000.0
2008-02-05 17:37:00,0.78385,0.78405,0.78375,0.78385,530400000.0
2008-02-05 17:38:00,0.78385,0.784,0.78345,0.78385,541500000.0
2008-02-05 17:39:00,0.78385,0.7843,0.7838,0.7843,167600000.0
2008-02-05 17:40:00,0.7843,0.7846,0.7843,0.7844,112200000.0
2008-02-05 17:41:00,0.7844,0.78465,0.7844,0.7846,140000000.0
2008-02-05 17:42:00,0.7846,0.78475,0.7846,0.7847,160000000.0
2008-02-05 17:43:00,0.7847,0.7847,0.7845,0.7845,98400000.0
2008-02-05 17:44:00,0.78445,0.78445,0.7837,0.7839,266600000.0
2008-02-05 17:45:00,0.7839,0.7842,0.7839,0.7841,210400000.0
2008-02-05 17:46:00,0.7841,0.7841,0.7837,0.78385,128000000.0
2008-02-05 17:47:00,0.7838,0.78395,0.78375,0.78385,384000000.0
2008-02-05 17:48:00,0.78385,0.784,0.78385,0.784,150400000.0
2008-02-05 17:49:00,0.784,0.784,0.78385,0.78385,472000000.0
2008-02-05 17:50:00,0.78385,0.78395,0.78355,0.78365,520800000.0
2008-02-05 17:51:00,0.78365,0.78365,0.78335,0.7836,579600001.0
2008-02-05 17:52:00,0.7836,0.78375,0.78355,0.78365,559700000.0
2008-02-05 17:53:00,0.78365,0.7838,0.7836,0.78365,500000000.0
2008-02-05 17:54:00,0.78365,0.78385,0.78365,0.78385,454400000.0
2008-02-05 17:55:00,0.78385,0.7839,0.7838,0.7838,147200000.0
2008-02-05 17:56:00,0.7838,0.7838,0.78345,0.78365,528600000.0
2008-02-05 17:57:00,0.78365,0.78375,0.78355,0.78355,280900000.0
2008-02-05 17:58:00,0.78355,0.78375,0.78355,0.78375,228900000.0
2008-02-05 17:59:00,0.78375,0.78395,0.78355,0.7839,576900000.0
2008-02-05 18:00:00,0.7839,0.78395,0.78385,0.7839,379200000.0
2008-02-05 18:01:00,0.7839,0.7839,0.78385,0.78385,86400000.0
2008-02-05 18:02:00,0.78365,0.7839,0.78355,0.7839,238600000.0
2008-02-05 18:03:00,0.7839,0.7839,0.78355,0.78385,403699999.0
2008-02-05 18:04:00,0.78385,0.7841,0.78385,0.78405,169600000.0
2008-02-05 18:05:00,0.78405,0.7844,0.784,0.78405,296000000.0
2008-02-05 18:06:00,0.78405,0.78405,0.78355,0.78375,1047300001.0
2008-02-05 18:07:00,0.78375,0.78395,0.78365,0.7839,260800000.0
2008-02-05 18:08:00,0.78375,0.78385,0.78365,0.78385,261300001.0
2008-02-05 18:09:00,0.78385,0.78445,0.78375,0.78425,677600000.0
2008-02-05 18:10:00,0.78425,0.78445,0.78415,0.78445,182400000.0
2008-02-05 18:11:00,0.78445,0.78475,0.7842,0.7845,309300000.0
2008-02-05 18:12:00,0.7845,0.78485,0.78445,0.78455,365900000.0
2008-02-05 18:13:00,0.78455,0.78465,0.78455,0.7846,124800000.0
2008-02-05 18:14:00,0.7845,0.78485,0.78445,0.78465,545400000.0
2008-02-05 18:15:00,0.78465,0.78465,0.78445,0.78455,278700000.0
2008-02-05 18:16:00,0.78455,0.78475,0.78435,0.78465,225200000.0
2008-02-05 18:17:00,0.7846,0.7847,0.78455,0.78465,68000000.0
2008-02-05 18:18:00,0.78465,0.78465,0.7837,0.78405,411000000.0
2008-02-05 18:19:00,0.78405,0.78415,0.78385,0.7839,196500000.0
2008-02-05 18:20:00,0.7839,0.78415,0.7839,0.78405,166500000.0
2008-02-05 18:21:00,0.78405,0.78445,0.78395,0.7842,374000000.0
2008-02-05 18:22:00,0.7842,0.78445,0.784,0.78405,465800000.0
2008-02-05 18:23:00,0.78405,0.7843,0.784,0.7842,220500000.0
2008-02-05 18:24:00,0.7842,0.7843,0.784,0.7842,247100000.0
2008-02-05 18:25:00,0.7842,0.78425,0.7841,0.78425,116200000.0
2008-02-05 18:26:00,0.78425,0.7845,0.7842,0.78445,104800000.0
2008-02-05 18:27:00,0.78445,0.78445,0.78395,0.78405,504199999.0
2008-02-05 18:28:00,0.78405,0.78405,0.78395,0.78395,333600000.0
2008-02-05 18:29:00,0.78395,0.78405,0.7832,0.78335,541300000.0
2008-02-05 18:30:00,0.78335,0.78385,0.78335,0.78365,279500000.0
2008-02-05 18:31:00,0.78365,0.78365,0.78335,0.78355,248200000.0
2008-02-05 18:32:00,0.78355,0.78355,0.78355,0.78355,168800000.0
2008-02-05 18:33:00,0.78355,0.78415,0.7833,0.78415,210300000.0
2008-02-05 18:34:00,0.78415,0.78425,0.78355,0.78355,324100000.0
2008-02-05 18:35:00,0.78355,0.78405,0.78355,0.78395,315900000.0
2008-02-05 18:36:00,0.78395,0.78425,0.78375,0.78415,87700000.0
2008-02-05 18:37:00,0.78415,0.78425,0.7839,0.7841,162700000.0
2008-02-05 18:38:00,0.7841,0.78415,0.78405,0.78415,170500000.0
2008-02-05 18:39:00,0.78415,0.78415,0.7837,0.78385,96500000.0
2008-02-05 18:40:00,0.78385,0.78385,0.7834,0.78365,239300000.0
2008-02-05 18:41:00,0.78365,0.78385,0.7836,0.78375,287400000.0
2008-02-05 18:42:00,0.78375,0.7838,0.78365,0.78375,174000000.0
2008-02-05 18:43:00,0.78375,0.78375,0.78325,0.78345,321200000.0
2008-02-05 18:44:00,0.78345,0.7835,0.78325,0.78345,121800000.0
2008-02-05 18:45:00,0.78345,0.7837,0.7834,0.7837,136500000.0
2008-02-05 18:46:00,0.7837,0.78395,0.78365,0.78395,286500000.0
2008-02-05 18:47:00,0.78415,0.7846,0.78415,0.7845,584600000.0
2008-02-05 18:48:00,0.7845,0.78485,0.78445,0.78455,464800000.0
2008-02-05 18:49:00,0.78455,0.78465,0.7838,0.78415,529100000.0
2008-02-05 18:50:00,0.78435,0.78465,0.7842,0.78465,447600000.0
2008-02-05 18:51:00,0.78465,0.78465,0.78435,0.78445,369700000.0
2008-02-05 18:52:00,0.78445,0.78465,0.78425,0.78445,432700000.0
2008-02-05 18:53:00,0.78445,0.78465,0.78435,0.78465,283700000.0
2008-02-05 18:54:00,0.78465,0.78465,0.78425,0.78455,116800000.0
2008-02-05 18:55:00,0.78455,0.78465,0.78455,0.78465,207200000.0
2008-02-05 18:56:00,0.7847,0.78495,0.78465,0.78495,222600000.0
2008-02-05 18:57:00,0.78495,0.78525,0.78475,0.78475,313200000.0
2008-02-05 18:58:00,0.78475,0.78475,0.78475,0.78475,228000000.0
2008-02-05 18:59:00,0.78475,0.78505,0.78475,0.7848,433400000.0
2008-02-05 19:00:00,0.7848,0.78495,0.7848,0.78485,158400000.0
2008-02-05 19:01:00,0.78495,0.78495,0.78435,0.78465,404599999.0
2008-02-05 19:02:00,0.78465,0.7847,0.78445,0.78465,17700000.0
2008-02-05 19:03:00,0.78465,0.7847,0.78445,0.7847,41800000.0
2008-02-05 19:04:00,0.78465,0.7847,0.78455,0.78455,14300000.0
2008-02-05 19:05:00,0.78455,0.78455,0.78415,0.78425,565800002.0
2008-02-05 19:06:00,0.78425,0.78465,0.7841,0.78445,275999999.0
2008-02-05 19:07:00,0.78445,0.7845,0.78445,0.78445,137600000.0
2008-02-05 19:08:00,0.78445,0.7846,0.78445,0.78445,130400000.0
2008-02-05 19:09:00,0.78445,0.78485,0.78445,0.78465,201600002.0
2008-02-05 19:10:00,0.78465,0.78465,0.7845,0.78465,169600000.0
2008-02-05 19:11:00,0.7847,0.7847,0.78455,0.78455,121600000.0
2008-02-05 19:12:00,0.78455,0.78455,0.78445,0.7845,18400000.0
2008-02-05 19:13:00,0.78455,0.78465,0.78455,0.78465,410400000.0
2008-02-05 19:14:00,0.78465,0.78465,0.7845,0.78455,308800000.0
2008-02-05 19:15:00,0.78455,0.78475,0.78445,0.78445,250800000.0
2008-02-05 19:16:00,0.78445,0.78445,0.78445,0.78445,275999994.0
2008-02-05 19:17:00,0.78445,0.78445,0.78395,0.78395,428000000.0
2008-02-05 19:18:00,0.78395,0.78395,0.78315,0.78315,226100000.0
2008-02-05 19:19:00,0.78315,0.7841,0.78315,0.78385,249300000.0
2008-02-05 19:20:00,0.78395,0.7843,0.7836,0.78395,389800000.0
2008-02-05 19:21:00,0.78395,0.78415,0.78385,0.78415,105600000.0
2008-02-05 19:22:00,0.78415,0.78415,0.78375,0.78395,218600000.0
2008-02-05 19:23:00,0.78395,0.784,0.78355,0.7836,258900000.0
2008-02-05 19:24:00,0.7836,0.78385,0.7836,0.78375,56000000.0
2008-02-05 19:25:00,0.78375,0.78385,0.78345,0.78345,339200000.0
2008-02-05 19:26:00,0.78345,0.78345,0.78315,0.7832,170900000.0
2008-02-05 19:27:00,0.7833,0.7836,0.78325,0.7836,200800000.0
2008-02-05 19:28:00,0.7836,0.7838,0.7833,0.7835,212400000.0
2008-02-05 19:29:00,0.7836,0.7837,0.78325,0.7833,334100000.0
2008-02-05 19:30:00,0.78335,0.78335,0.7832,0.7832,57600000.0
2008-02-05 19:31:00,0.78345,0.78385,0.78335,0.78385,441199992.0
2008-02-05 19:32:00,0.78385,0.78395,0.78375,0.78385,193600000.0
2008-02-05 19:33:00,0.78385,0.78385,0.7838,0.7838,38400000.0
2008-02-05 19:34:00,0.7838,0.7838,0.78375,0.7838,144000000.0
2008-02-05 19:35:00,0.7838,0.7838,0.78365,0.78365,158400000.0
2008-02-05 19:36:00,0.78365,0.78365,0.78305,0.78305,255700000.0
2008-02-05 19:37:00,0.78305,0.7831,0.78285,0.7831,468200000.0
2008-02-05 19:38:00,0.78285,0.7832,0.78285,0.7832,418400000.0
2008-02-05 19:39:00,0.7832,0.7837,0.7831,0.7834,305600000.0
2008-02-05 19:40:00,0.7834,0.7834,0.7832,0.7833,147200000.0
2008-02-05 19:41:00,0.7833,0.7834,0.7832,0.7834,213600000.0
2008-02-05 19:42:00,0.7834,0.7834,0.7832,0.7832,108800000.0
2008-02-05 19:43:00,0.7832,0.7833,0.783,0.783,219400000.0
2008-02-05 19:44:00,0.783,0.783,0.78295,0.78295,121599996.0
2008-02-05 19:45:00,0.78295,0.783,0.7828,0.7829,307200000.0
2008-02-05 19:46:00,0.7829,0.7831,0.7828,0.7829,496000001.0
2008-02-05 19:47:00,0.783,0.7834,0.783,0.7834,245600000.0
2008-02-05 19:48:00,0.7834,0.7834,0.7833,0.7833,153600000.0
2008-02-05 19:49:00,0.7833,0.7834,0.7833,0.7833,301600000.0
2008-02-05 19:50:00,0.7833,0.7835,0.7827,0.7829,844599986.0
2008-02-05 19:51:00,0.7827,0.7834,0.7827,0.7832,505900003.0
2008-02-05 19:52:00,0.78305,0.78315,0.78305,0.78315,65600000.0
2008-02-05 19:53:00,0.78315,0.78315,0.78315,0.78315,31200000.0
2008-02-05 19:54:00,0.78315,0.7833,0.78315,0.7832,207000000.0
2008-02-05 19:55:00,0.7832,0.7834,0.7832,0.7833,285000000.0
2008-02-05 19:56:00,0.7833,0.7834,0.7833,0.7834,224000000.0
2008-02-05 19:57:00,0.7831,0.7832,0.7831,0.7832,8200000.0
2008-02-05 19:58:00,0.7832,0.7834,0.7832,0.7833,132000000.0
2008-02-05 19:59:00,0.7833,0.7836,0.7832,0.7836,168000000.0
2008-02-05 20:00:00,0.7836,0.7836,0.7834,0.7834,75200000.0
2008-02-05 20:01:00,0.7832,0.7836,0.7832,0.7836,135200000.0
2008-02-05 20:02:00,0.7835,0.7836,0.7835,0.7836,229600000.0
2008-02-05 20:03:00,0.7836,0.7837,0.78335,0.78335,220800000.0
2008-02-05 20:04:00,0.78335,0.78335,0.7833,0.7833,380000004.0
2008-02-05 20:05:00,0.7833,0.7835,0.7833,0.7835,332800000.0
2008-02-05 20:06:00,0.7835,0.7835,0.7833,0.7833,402399996.0
2008-02-05 20:07:00,0.7832,0.7832,0.78315,0.78315,31200000.0
2008-02-05 20:08:00,0.78315,0.7833,0.78245,0.78275,544199987.0
2008-02-05 20:09:00,0.78275,0.78275,0.78245,0.78245,697099994.0
2008-02-05 20:10:00,0.7825,0.78275,0.7823,0.7824,369300000.0
2008-02-05 20:11:00,0.7824,0.7824,0.7821,0.7821,358400000.0
2008-02-05 20:12:00,0.7821,0.78265,0.7821,0.7826,1289699975.0
2008-02-05 20:13:00,0.7826,0.7828,0.7824,0.7825,1114300000.0
2008-02-05 20:14:00,0.7825,0.7827,0.7823,0.7824,1711199999.0
2008-02-05 20:15:00,0.7824,0.78255,0.7824,0.7824,1978399998.0
2008-02-05 20:16:00,0.7824,0.7827,0.78215,0.7824,380800000.0
2008-02-05 20:17:00,0.7824,0.7824,0.78225,0.78225,43200000.0
2008-02-05 20:18:00,0.78225,0.7828,0.78225,0.7824,206400000.0
2008-02-05 20:19:00,0.7824,0.7824,0.7816,0.7817,568800000.0
2008-02-05 20:20:00,0.7818,0.782,0.7816,0.7816,727200000.0
2008-02-05 20:21:00,0.7816,0.7817,0.7812,0.7814,996800000.0
2008-02-05 20:22:00,0.7814,0.7818,0.7814,0.7817,820800000.0
2008-02-05 20:23:00,0.7817,0.7819,0.7817,0.7818,134400000.0
2008-02-05 20:24:00,0.7818,0.7818,0.7815,0.7817,425600000.0
2008-02-05 20:25:00,0.7817,0.7823,0.7817,0.7818,619200006.0
2008-02-05 20:26:00,0.7818,0.7822,0.7818,0.7818,653999997.0
2008-02-05 20:27:00,0.7818,0.7823,0.7816,0.782,699699999.0
2008-02-05 20:28:00,0.782,0.782,0.7816,0.7817,528000000.0
2008-02-05 20:29:00,0.7817,0.7817,0.7814,0.7815,475200000.0
2008-02-05 20:30:00,0.7815,0.7816,0.7815,0.7816,160800000.0
2008-02-05 20:31:00,0.7816,0.782,0.7816,0.7819,499000000.0
2008-02-05 20:32:00,0.7819,0.782,0.7817,0.782,148800000.0
2008-02-05 20:33:00,0.782,0.782,0.7817,0.7817,468000000.0
2008-02-05 20:34:00,0.7817,0.7819,0.7817,0.7819,192800000.0
2008-02-05 20:35:00,0.7819,0.7819,0.7818,0.7819,489600000.0
2008-02-05 20:36:00,0.7819,0.782,0.7817,0.7817,348800000.0
2008-02-05 20:37:00,0.7817,0.7819,0.7817,0.7819,101600000.0
2008-02-05 20:38:00,0.7819,0.782,0.7815,0.7819,319700000.0
2008-02-05 20:39:00,0.7819,0.782,0.7817,0.782,212800000.0
2008-02-05 20:40:00,0.782,0.7821,0.7818,0.7821,434400000.0
2008-02-05 20:41:00,0.7821,0.7821,0.7819,0.7819,140000000.0
2008-02-05 20:42:00,0.7819,0.7821,0.7819,0.7821,129600000.0
2008-02-05 20:43:00,0.7821,0.7822,0.7819,0.782,194100000.0
2008-02-05 20:44:00,0.782,0.782,0.7819,0.7819,175400000.0
2008-02-05 20:45:00,0.78185,0.782,0.7818,0.7818,161600000.0
2008-02-05 20:46:00,0.7818,0.7819,0.78175,0.7819,288800000.0
2008-02-05 20:47:00,0.7819,0.782,0.7818,0.782,323200000.0
2008-02-05 20:48:00,0.782,0.782,0.7818,0.7819,124800000.0
2008-02-05 20:49:00,0.7819,0.7819,0.78175,0.7819,148800000.0
2008-02-05 20:50:00,0.7819,0.78195,0.7819,0.7819,211200000.0
2008-02-05 20:51:00,0.7819,0.7819,0.78185,0.7819,267200000.0
2008-02-05 20:52:00,0.7819,0.78205,0.7819,0.78195,130400000.0
2008-02-05 20:53:00,0.78195,0.78195,0.7819,0.7819,174400000.0
2008-02-05 20:54:00,0.7819,0.7823,0.7819,0.7823,224800000.0
2008-02-05 20:55:00,0.7823,0.78255,0.78225,0.7824,395199999.0
2008-02-05 20:56:00,0.7824,0.7824,0.78235,0.7824,216000000.0
2008-02-05 20:57:00,0.7824,0.7824,0.7823,0.7823,92000000.0
2008-02-05 20:58:00,0.7823,0.78245,0.7823,0.78245,185600000.0
2008-02-05 20:59:00,0.78245,0.78255,0.7824,0.78255,167200000.0
2008-02-05 21:00:00,0.78255,0.78295,0.78255,0.78275,163200000.0
2008-02-05 21:01:00,0.78275,0.78285,0.78255,0.7826,424000000.0
2008-02-05 21:02:00,0.7826,0.78265,0.7825,0.78265,37600000.0
2008-02-05 21:03:00,0.78265,0.78275,0.7826,0.78275,358400000.0
2008-02-05 21:04:00,0.7828,0.78315,0.7827,0.7827,563600000.0
2008-02-05 21:05:00,0.7827,0.7831,0.7827,0.7827,395200000.0
2008-02-05 21:06:00,0.7827,0.7828,0.7827,0.7828,145600000.0
2008-02-05 21:07:00,0.7828,0.7829,0.7827,0.7829,62400000.0
2008-02-05 21:08:00,0.7829,0.7829,0.7827,0.7827,286400000.0
2008-02-05 21:09:00,0.7827,0.7827,0.7826,0.7826,123200000.0
2008-02-05 21:10:00,0.7826,0.7827,0.7826,0.7827,152800000.0
2008-02-05 21:11:00,0.7827,0.7827,0.78255,0.7826,75200000.0
2008-02-05 21:12:00,0.7825,0.7826,0.78235,0.78255,196800000.0
2008-02-05 21:13:00,0.78255,0.7827,0.7823,0.7823,262800000.0
2008-02-05 21:14:00,0.78235,0.7824,0.78235,0.7824,127200000.0
2008-02-05 21:15:00,0.7824,0.78245,0.7823,0.7823,70400000.0
2008-02-05 21:16:00,0.7823,0.7823,0.7823,0.7823,113600000.0
2008-02-05 21:17:00,0.7823,0.7823,0.7823,0.7823,209000000.0
2008-02-05 21:18:00,0.7823,0.7823,0.7822,0.7822,162400000.0
2008-02-05 21:19:00,0.7822,0.78235,0.7822,0.7823,96800000.0
2008-02-05 21:20:00,0.7823,0.78235,0.7823,0.78235,156000000.0
2008-02-05 21:21:00,0.7823,0.7823,0.7822,0.78225,104800000.0
2008-02-05 21:22:00,0.7822,0.78225,0.78215,0.78225,284000000.0
2008-02-05 21:23:00,0.78225,0.78225,0.78215,0.78225,121600000.0
2008-02-05 21:24:00,0.78225,0.78235,0.7822,0.78235,228200000.0
2008-02-05 21:25:00,0.78235,0.78255,0.78225,0.78255,6100000.0
2008-02-05 21:26:00,0.7825,0.7825,0.7825,0.7825,32000000.0
2008-02-05 21:27:00,0.7825,0.78255,0.7825,0.78255,21900000.0
2008-02-05 21:28:00,0.78255,0.78255,0.7825,0.7825,8300000.0
2008-02-05 21:29:00,0.7825,0.78255,0.7825,0.78255,10500000.0
2008-02-05 21:30:00,0.78255,0.78255,0.7823,0.7823,21700000.0
2008-02-05 21:31:00,0.7823,0.7823,0.78215,0.7822,197500000.0
2008-02-05 21:32:00,0.7821,0.7823,0.7821,0.78215,148600000.0
2008-02-05 21:33:00,0.78215,0.7822,0.78215,0.7822,52000000.0
2008-02-05 21:34:00,0.7821,0.78235,0.7821,0.78235,221600000.0
2008-02-05 21:35:00,0.78235,0.78245,0.7823,0.78235,78400000.0
2008-02-05 21:36:00,0.7824,0.78275,0.7824,0.78265,107200000.0
2008-02-05 21:37:00,0.78265,0.78265,0.7826,0.7826,140500000.0
2008-02-05 21:38:00,0.7826,0.7828,0.78255,0.7828,152200000.0
2008-02-05 21:39:00,0.7828,0.7828,0.7827,0.7827,125500000.0
2008-02-05 21:40:00,0.7827,0.7827,0.78255,0.7826,214400000.0
2008-02-05 21:41:00,0.7826,0.78265,0.7826,0.7826,131200000.0
2008-02-05 21:42:00,0.7826,0.78275,0.7825,0.78275,76000000.0
2008-02-05 21:43:00,0.78275,0.78275,0.7827,0.78275,72000000.0
2008-02-05 21:44:00,0.78275,0.78295,0.7826,0.78295,166400000.0
2008-02-05 21:45:00,0.78295,0.78295,0.7827,0.7829,296800000.0
2008-02-05 21:46:00,0.78295,0.78295,0.7827,0.7827,124000000.0
2008-02-05 21:47:00,0.7827,0.7827,0.7827,0.7827,88800000.0
2008-02-05 21:48:00,0.78255,0.7827,0.7825,0.7826,240000000.0
2008-02-05 21:49:00,0.78295,0.78295,0.7829,0.7829,122400000.0
2008-02-05 21:50:00,0.7829,0.78295,0.7828,0.7828,52000000.0
2008-02-05 21:51:00,0.7828,0.78295,0.7828,0.78295,75200000.0
2008-02-05 21:52:00,0.78295,0.78295,0.7827,0.78295,238500000.0
2008-02-05 21:53:00,0.7829,0.783,0.7827,0.78295,217600000.0
2008-02-05 21:54:00,0.78295,0.783,0.7827,0.78275,204800000.0
2008-02-05 21:55:00,0.78275,0.783,0.7827,0.7827,173600000.0
2008-02-05 21:56:00,0.7827,0.78285,0.7827,0.78275,204800000.0
2008-02-05 21:57:00,0.78275,0.78285,0.7826,0.78265,217600000.0
2008-02-05 21:58:00,0.78265,0.78305,0.7825,0.7828,367200000.0
2008-02-05 21:59:00,0.7828,0.78295,0.7826,0.78295,245600000.0
2008-02-05 22:00:00,0.78295,0.78295,0.7825,0.78255,411200000.0
2008-02-05 22:01:00,0.78255,0.7827,0.78245,0.7826,492800000.0
2008-02-05 22:02:00,0.7826,0.7826,0.7821,0.7821,487200000.0
2008-02-05 22:03:00,0.7821,0.7821,0.7818,0.78185,271200000.0
2008-02-05 22:04:00,0.78185,0.78185,0.7816,0.7817,164000000.0
2008-02-05 22:05:00,0.7817,0.78215,0.7817,0.78205,177600000.0
2008-02-05 22:06:00,0.78205,0.78205,0.7817,0.7817,93000000.0
2008-02-05 22:07:00,0.782,0.78205,0.7816,0.78205,65800000.0
2008-02-05 22:08:00,0.78205,0.7821,0.78205,0.78205,230400000.0
2008-02-05 22:09:00,0.78195,0.78225,0.78195,0.78215,118400000.0
2008-02-05 22:10:00,0.7818,0.78205,0.7818,0.782,38600000.0
2008-02-05 22:11:00,0.782,0.782,0.7817,0.78175,329600000.0
2008-02-05 22:12:00,0.78175,0.78185,0.7817,0.78185,102400000.0
2008-02-05 22:13:00,0.78185,0.7819,0.7818,0.7819,168800000.0
2008-02-05 22:14:00,0.7819,0.7819,0.78155,0.78165,270400000.0
2008-02-05 22:15:00,0.78165,0.78195,0.78165,0.78175,250400000.0
2008-02-05 22:16:00,0.78175,0.78175,0.78155,0.7816,60000000.0
2008-02-05 22:17:00,0.7816,0.78205,0.7816,0.782,167200000.0
2008-02-05 22:18:00,0.782,0.78205,0.78195,0.78195,82400000.0
2008-02-05 22:19:00,0.7819,0.7819,0.78165,0.7819,77600000.0
2008-02-05 22:20:00,0.782,0.7821,0.782,0.7821,88000000.0
2008-02-05 22:21:00,0.7821,0.78225,0.78205,0.78225,297600000.0
2008-02-05 22:22:00,0.78225,0.78225,0.7819,0.7819,107200000.0
2008-02-05 22:23:00,0.782,0.782,0.7816,0.7816,221600000.0
2008-02-05 22:24:00,0.7816,0.7817,0.78145,0.7817,97600000.0
2008-02-05 22:25:00,0.78175,0.7818,0.7817,0.7817,168000000.0
2008-02-05 22:26:00,0.7817,0.78185,0.7816,0.7816,199200000.0
2008-02-05 22:27:00,0.7816,0.7817,0.7816,0.7816,326800000.0
2008-02-05 22:28:00,0.7816,0.7816,0.78155,0.7816,101600000.0
2008-02-05 22:29:00,0.7816,0.7816,0.78125,0.7815,371500000.0
2008-02-05 22:30:00,0.7815,0.78155,0.78125,0.7813,137200000.0
2008-02-05 22:31:00,0.7815,0.78165,0.78125,0.7813,353600000.0
2008-02-05 22:32:00,0.7813,0.7814,0.7813,0.78135,209600000.0
2008-02-05 22:33:00,0.78135,0.78135,0.7813,0.78135,256800000.0
2008-02-05 22:34:00,0.78135,0.78145,0.78115,0.78125,217600000.0
2008-02-05 22:35:00,0.7813,0.78135,0.7811,0.78135,160000000.0
2008-02-05 22:36:00,0.7814,0.78165,0.78135,0.78165,243200000.0
2008-02-05 22:37:00,0.78165,0.78165,0.7811,0.7811,76500000.0
2008-02-05 22:38:00,0.78125,0.78155,0.78125,0.7814,210400000.0
2008-02-05 22:39:00,0.7814,0.7814,0.7811,0.7811,102400000.0
2008-02-05 22:40:00,0.7811,0.7813,0.7811,0.78125,64800000.0
2008-02-05 22:41:00,0.78125,0.78135,0.78105,0.78105,286400000.0
2008-02-05 22:42:00,0.78105,0.78115,0.78085,0.78085,177600000.0
2008-02-05 22:43:00,0.7808,0.78115,0.7808,0.7809,96000000.0
2008-02-05 22:44:00,0.7809,0.7809,0.78055,0.78055,209600000.0
2008-02-05 22:45:00,0.78055,0.78055,0.7801,0.7801,224800000.0
2008-02-05 22:46:00,0.7801,0.7805,0.7794,0.77965,519300000.0
2008-02-05 22:47:00,0.77965,0.7798,0.7793,0.7795,420500000.0
2008-02-05 22:48:00,0.7795,0.7797,0.77925,0.7793,267400000.0
2008-02-05 22:49:00,0.7793,0.7796,0.7792,0.7793,439000000.0
2008-02-05 22:50:00,0.7794,0.7794,0.77825,0.77825,584600000.0
2008-02-05 22:51:00,0.77825,0.77875,0.7782,0.77875,487800000.0
2008-02-05 22:52:00,0.77875,0.77905,0.7787,0.779,453600000.0
2008-02-05 22:53:00,0.779,0.77965,0.779,0.77965,318400000.0
2008-02-05 22:54:00,0.77965,0.78,0.77965,0.7799,321000000.0
2008-02-05 22:55:00,0.7799,0.7799,0.7795,0.77955,350400000.0
2008-02-05 22:56:00,0.77955,0.7798,0.77955,0.7796,509600000.0
2008-02-05 22:57:00,0.7796,0.7796,0.7794,0.7794,47200000.0
2008-02-05 22:58:00,0.7794,0.7794,0.7786,0.7788,292700000.0
2008-02-05 22:59:00,0.7788,0.7788,0.778,0.77865,572800000.0
2008-02-05 23:00:00,0.77865,0.7788,0.77865,0.7788,248000000.0
2008-02-05 23:01:00,0.7788,0.77895,0.77875,0.77895,259200000.0
2008-02-05 23:02:00,0.77895,0.77945,0.77895,0.7794,294400000.0
2008-02-05 23:03:00,0.7794,0.77995,0.7794,0.77995,166400000.0
2008-02-05 23:04:00,0.77995,0.78005,0.77965,0.77995,252800000.0
2008-02-05 23:05:00,0.77995,0.78,0.7797,0.7797,237200000.0
2008-02-05 23:06:00,0.7797,0.77995,0.77925,0.77995,316000000.0
2008-02-05 23:07:00,0.77995,0.77995,0.7793,0.7795,253600000.0
2008-02-05 23:08:00,0.7795,0.7795,0.7793,0.77935,309600000.0
2008-02-05 23:09:00,0.77935,0.7795,0.7792,0.7795,197600000.0
2008-02-05 23:10:00,0.7795,0.7795,0.7795,0.7795,22400000.0
2008-02-05 23:11:00,0.77945,0.7796,0.77915,0.7794,169600000.0
2008-02-05 23:12:00,0.7794,0.7797,0.7794,0.7796,503200000.0
2008-02-05 23:13:00,0.7796,0.7796,0.7793,0.7794,314000000.0
2008-02-05 23:14:00,0.7794,0.7794,0.7791,0.7791,211200000.0
2008-02-05 23:15:00,0.7791,0.7792,0.7789,0.7791,278400000.0
2008-02-05 23:16:00,0.7789,0.7793,0.7789,0.7792,225800000.0
2008-02-05 23:17:00,0.7793,0.7795,0.7793,0.7794,53600000.0
2008-02-05 23:18:00,0.7794,0.7797,0.77925,0.7797,51200000.0
2008-02-05 23:19:00,0.7797,0.7797,0.7796,0.7797,44000000.0
2008-02-05 23:20:00,0.7797,0.7797,0.7793,0.77945,10600000.0
2008-02-05 23:21:00,0.77945,0.7797,0.77945,0.7797,103200000.0
2008-02-05 23:22:00,0.7797,0.7797,0.7793,0.7793,7700000.0
2008-02-05 23:23:00,0.7795,0.7795,0.7795,0.7795,16800000.0
2008-02-05 23:24:00,0.7794,0.77945,0.7794,0.77945,22900000.0
2008-02-05 23:25:00,0.77945,0.7796,0.77945,0.7796,46400000.0
2008-02-05 23:26:00,0.7796,0.7801,0.7796,0.7799,111200000.0
2008-02-05 23:27:00,0.7799,0.7799,0.77975,0.7799,110400000.0
2008-02-05 23:28:00,0.7799,0.7802,0.7799,0.7801,58400000.0
2008-02-05 23:29:00,0.7801,0.7803,0.7801,0.7802,51200000.0
2008-02-05 23:30:00,0.77985,0.78,0.77985,0.78,100000000.0
2008-02-05 23:31:00,0.78,0.7805,0.77985,0.7805,377600000.0
2008-02-05 23:32:00,0.7805,0.7806,0.7803,0.78045,292800000.0
2008-02-05 23:33:00,0.78045,0.78055,0.7801,0.7804,227200000.0
2008-02-05 23:34:00,0.7807,0.7808,0.7805,0.7805,97400000.0
2008-02-05 23:35:00,0.7805,0.7806,0.7804,0.78055,80800000.0
2008-02-05 23:36:00,0.78055,0.78055,0.7804,0.78055,95200000.0
2008-02-05 23:37:00,0.78055,0.7806,0.78055,0.7806,109600000.0
2008-02-05 23:38:00,0.7806,0.78065,0.7804,0.78065,176800000.0
2008-02-05 23:39:00,0.78065,0.7807,0.7805,0.7807,145600000.0
2008-02-05 23:40:00,0.7806,0.7811,0.7806,0.7807,57400000.0
2008-02-05 23:41:00,0.7807,0.7812,0.7807,0.78095,178800000.0
2008-02-05 23:42:00,0.78095,0.7812,0.78095,0.78095,157200000.0
2008-02-05 23:43:00,0.78095,0.78115,0.78095,0.78115,179500000.0
2008-02-05 23:44:00,0.78115,0.78145,0.7809,0.7809,193600000.0
2008-02-05 23:45:00,0.7809,0.78095,0.7803,0.78045,535999999.0
2008-02-05 23:46:00,0.78045,0.78095,0.78045,0.7808,213600000.0
2008-02-05 23:47:00,0.7808,0.7808,0.78075,0.7808,84800000.0
2008-02-05 23:48:00,0.7808,0.7808,0.7807,0.78075,92800000.0
2008-02-05 23:49:00,0.78075,0.78075,0.78065,0.78075,76000000.0
2008-02-05 23:50:00,0.78075,0.78125,0.7807,0.78125,277600000.0
2008-02-05 23:51:00,0.78125,0.78125,0.78115,0.78115,90400000.0
2008-02-05 23:52:00,0.7811,0.78115,0.78105,0.78115,159600000.0
2008-02-05 23:53:00,0.78105,0.78115,0.78105,0.78115,24800000.0
2008-02-05 23:54:00,0.78115,0.78145,0.78115,0.78145,194400000.0
2008-02-05 23:55:00,0.78145,0.7815,0.78125,0.78145,217600000.0
2008-02-05 23:56:00,0.78145,0.78145,0.7814,0.7814,44800000.0
2008-02-05 23:57:00,0.7814,0.7815,0.7814,0.7815,185600000.0
2008-02-05 23:58:00,0.7815,0.7815,0.7812,0.78135,172800000.0
2008-02-05 23:59:00,0.78135,0.78135,0.7811,0.7811,121600000.0
2008-02-06 00:00:00,0.7811,0.78125,0.78095,0.7811,170400000.0
2008-02-06 00:01:00,0.7811,0.7813,0.7806,0.7806,217600000.0
2008-02-06 00:02:00,0.7807,0.7807,0.7807,0.7807,317600000.0
2008-02-06 00:03:00,0.7806,0.7807,0.7806,0.7807,36800000.0
2008-02-06 00:04:00,0.7807,0.7808,0.7807,0.7807,442400000.0
2008-02-06 00:05:00,0.7807,0.7807,0.7807,0.7807,143200000.0
2008-02-06 00:06:00,0.7807,0.7807,0.7805,0.7805,111200000.0
2008-02-06 00:07:00,0.7805,0.781,0.7805,0.781,391200000.0
2008-02-06 00:08:00,0.781,0.781,0.7807,0.7807,322400000.0
2008-02-06 00:09:00,0.7807,0.7807,0.7805,0.7805,263200000.0
2008-02-06 00:10:00,0.7805,0.7806,0.7805,0.7806,212800000.0
2008-02-06 00:11:00,0.7806,0.781,0.7806,0.781,196800000.0
2008-02-06 00:12:00,0.781,0.7813,0.781,0.781,254100000.0
2008-02-06 00:13:00,0.781,0.7812,0.7808,0.7812,35300000.0
2008-02-06 00:14:00,0.7812,0.7812,0.781,0.7812,196500000.0
2008-02-06 00:15:00,0.7812,0.7813,0.781,0.7811,170800000.0
2008-02-06 00:16:00,0.7811,0.7811,0.7806,0.78065,262400000.0
2008-02-06 00:17:00,0.78065,0.7808,0.7805,0.7805,242000000.0
2008-02-06 00:18:00,0.7806,0.7809,0.78055,0.7808,217600000.0
2008-02-06 00:19:00,0.78065,0.78065,0.78065,0.78065,9600000.0
2008-02-06 00:20:00,0.7805,0.7808,0.7805,0.7808,30600000.0
2008-02-06 00:21:00,0.7808,0.7808,0.7807,0.7808,80000000.0
2008-02-06 00:22:00,0.7805,0.7807,0.7805,0.7807,57800000.0
2008-02-06 00:23:00,0.7806,0.7809,0.7806,0.7809,218800000.0
2008-02-06 00:24:00,0.781,0.781,0.7806,0.781,150400000.0
2008-02-06 00:25:00,0.7809,0.7811,0.7809,0.781,94400000.0
2008-02-06 00:26:00,0.781,0.781,0.7809,0.781,50400000.0
2008-02-06 00:27:00,0.7809,0.7809,0.7808,0.7809,109600000.0
2008-02-06 00:28:00,0.7806,0.7809,0.7806,0.7809,33300000.0
2008-02-06 00:29:00,0.7809,0.7809,0.7809,0.7809,24000000.0
2008-02-06 00:30:00,0.7806,0.7809,0.7806,0.7808,41800000.0
2008-02-06 00:31:00,0.7808,0.7809,0.7806,0.7808,31700000.0
2008-02-06 00:32:00,0.7808,0.7808,0.7808,0.7808,82400000.0
2008-02-06 00:33:00,0.7808,0.7809,0.7808,0.7809,198400000.0
2008-02-06 00:34:00,0.7809,0.781,0.7809,0.7809,184400000.0
2008-02-06 00:35:00,0.7809,0.7809,0.7808,0.7808,84000000.0
2008-02-06 00:36:00,0.7808,0.7809,0.7808,0.7809,133400000.0
2008-02-06 00:37:00,0.7807,0.7809,0.7807,0.7809,150900000.0
2008-02-06 00:38:00,0.7809,0.7809,0.7808,0.7808,129600000.0
2008-02-06 00:39:00,0.7808,0.7808,0.7805,0.7808,230600000.0
2008-02-06 00:40:00,0.7808,0.7808,0.7806,0.7806,275200000.0
2008-02-06 00:41:00,0.7806,0.7807,0.7803,0.7806,313300003.0
2008-02-06 00:42:00,0.7806,0.7807,0.7805,0.7806,633599999.0
2008-02-06 00:43:00,0.7806,0.7807,0.7803,0.7805,555600000.0
2008-02-06 00:44:00,0.7805,0.7806,0.7804,0.7804,360399999.0
2008-02-06 00:45:00,0.7804,0.7804,0.7798,0.7798,263499998.0
2008-02-06 00:46:00,0.7798,0.7799,0.7798,0.7799,175600002.0
2008-02-06 00:47:00,0.78,0.7801,0.7799,0.7801,73600000.0
2008-02-06 00:48:00,0.7801,0.7801,0.7796,0.7796,327600000.0
2008-02-06 00:49:00,0.7797,0.78,0.7797,0.78,269600000.0
2008-02-06 00:50:00,0.78,0.78,0.78,0.78,280800000.0
2008-02-06 00:51:00,0.78,0.7802,0.78,0.78,232000000.0
2008-02-06 00:52:00,0.78,0.7802,0.78,0.7802,127200000.0
2008-02-06 00:53:00,0.7802,0.7804,0.7801,0.7804,546400000.0
2008-02-06 00:54:00,0.7804,0.7805,0.7804,0.7805,173600000.0
2008-02-06 00:55:00,0.7805,0.7806,0.7804,0.7806,90400000.0
2008-02-06 00:56:00,0.7806,0.7806,0.7805,0.7805,608800000.0
2008-02-06 00:57:00,0.7805,0.7806,0.78035,0.7805,246400000.0
2008-02-06 00:58:00,0.7805,0.7809,0.7805,0.7807,213000000.0
2008-02-06 00:59:00,0.7807,0.7807,0.78055,0.78055,92000000.0
2008-02-06 01:00:00,0.78055,0.7809,0.78055,0.78065,47200000.0
2008-02-06 01:01:00,0.7808,0.78125,0.7808,0.7811,397200000.0
2008-02-06 01:02:00,0.7811,0.7811,0.7808,0.78085,353999995.0
2008-02-06 01:03:00,0.78085,0.7811,0.78085,0.7811,377600000.0
2008-02-06 01:04:00,0.7811,0.7812,0.7809,0.7811,298400000.0
2008-02-06 01:05:00,0.7811,0.7813,0.7811,0.7812,204800000.0
2008-02-06 01:06:00,0.7812,0.7812,0.7809,0.7809,252800000.0
2008-02-06 01:07:00,0.7807,0.7809,0.7807,0.7809,69600000.0
2008-02-06 01:08:00,0.7809,0.781,0.7808,0.7809,154800000.0
2008-02-06 01:09:00,0.7807,0.7807,0.7806,0.7807,126400000.0
2008-02-06 01:10:00,0.7806,0.7806,0.7803,0.78045,124400000.0
2008-02-06 01:11:00,0.78045,0.7806,0.7803,0.7806,368800000.0
2008-02-06 01:12:00,0.7806,0.7806,0.78055,0.7806,17300000.0
2008-02-06 01:13:00,0.7806,0.7806,0.7802,0.7802,176199997.0
2008-02-06 01:14:00,0.7803,0.7804,0.7803,0.7803,443200000.0
2008-02-06 01:15:00,0.7803,0.7807,0.7803,0.7807,281300000.0
2008-02-06 01:16:00,0.7807,0.7811,0.7804,0.7806,365200000.0
2008-02-06 01:17:00,0.7806,0.7807,0.7805,0.7806,305400000.0
2008-02-06 01:18:00,0.7806,0.7807,0.7806,0.78065,61900000.0
2008-02-06 01:19:00,0.78065,0.7808,0.78065,0.7808,221300000.0
2008-02-06 01:20:00,0.7808,0.7808,0.7804,0.7807,311200000.0
2008-02-06 01:21:00,0.7807,0.7807,0.78035,0.78035,161600000.0
2008-02-06 01:22:00,0.78035,0.7806,0.78035,0.7806,355600000.0
2008-02-06 01:23:00,0.7806,0.7806,0.7805,0.7806,52800000.0
2008-02-06 01:24:00,0.7806,0.7806,0.7806,0.7806,104000000.0
2008-02-06 01:25:00,0.7806,0.7806,0.7804,0.7804,59400000.0
2008-02-06 01:26:00,0.7806,0.7806,0.7806,0.7806,14400000.0
2008-02-06 01:27:00,0.7806,0.7806,0.7806,0.7806,14400000.0
2008-02-06 01:28:00,0.7806,0.7806,0.7804,0.7804,61000000.0
2008-02-06 01:29:00,0.7806,0.7806,0.7804,0.7804,5800000.0
2008-02-06 01:30:00,0.7806,0.7808,0.7806,0.7808,84000000.0
2008-02-06 01:31:00,0.7808,0.7808,0.7807,0.7807,43200000.0
2008-02-06 01:32:00,0.7807,0.7808,0.7806,0.7806,172800000.0
2008-02-06 01:33:00,0.7807,0.7807,0.78055,0.7807,18400000.0
2008-02-06 01:34:00,0.7807,0.7808,0.78065,0.78065,58400000.0
2008-02-06 01:35:00,0.78065,0.7808,0.78065,0.7808,144000000.0
2008-02-06 01:36:00,0.7808,0.7809,0.7806,0.7807,251600000.0
2008-02-06 01:37:00,0.7807,0.7807,0.7806,0.7806,83200000.0
2008-02-06 01:38:00,0.7806,0.7806,0.7806,0.7806,35200000.0
2008-02-06 01:39:00,0.7806,0.7806,0.7805,0.7806,15400000.0
2008-02-06 01:40:00,0.7806,0.7808,0.7806,0.7806,96800000.0
2008-02-06 01:41:00,0.7806,0.7806,0.7806,0.7806,70400000.0
2008-02-06 01:42:00,0.7806,0.781,0.7806,0.7808,103200000.0
2008-02-06 01:43:00,0.7808,0.7813,0.7808,0.7813,201600000.0
2008-02-06 01:44:00,0.7813,0.7813,0.78105,0.7813,26400000.0
2008-02-06 01:45:00,0.7813,0.7813,0.78105,0.78105,14400000.0
2008-02-06 01:46:00,0.78105,0.78105,0.78105,0.78105,24000000.0
2008-02-06 01:47:00,0.7809,0.78105,0.7809,0.78105,5300000.0
2008-02-06 01:48:00,0.7809,0.78105,0.7809,0.78105,10600000.0
2008-02-06 01:49:00,0.78105,0.7816,0.78105,0.7816,76800000.0
2008-02-06 01:50:00,0.7816,0.7818,0.7816,0.7818,259200000.0
2008-02-06 01:51:00,0.7818,0.7821,0.7817,0.782,422400000.0
2008-02-06 01:52:00,0.782,0.782,0.7816,0.7816,308800000.0
2008-02-06 01:53:00,0.7816,0.7816,0.7816,0.7816,109600000.0
2008-02-06 01:54:00,0.7816,0.7816,0.7814,0.7814,410000000.0
2008-02-06 01:55:00,0.7814,0.7818,0.7814,0.7818,191200000.0
2008-02-06 01:56:00,0.7818,0.7818,0.7816,0.7816,32800000.0
2008-02-06 01:57:00,0.7816,0.7817,0.7816,0.7816,200400000.0
2008-02-06 01:58:00,0.7816,0.7816,0.7815,0.7815,156900002.0
2008-02-06 01:59:00,0.7815,0.7815,0.7815,0.7815,67400002.0
2008-02-06 02:00:00,0.78145,0.7816,0.78145,0.7816,55900000.0
2008-02-06 02:01:00,0.7816,0.7818,0.7816,0.7818,182000000.0
2008-02-06 02:02:00,0.7817,0.7817,0.7816,0.7817,216000000.0
2008-02-06 02:03:00,0.7817,0.7817,0.7814,0.7816,47200000.0
2008-02-06 02:04:00,0.7817,0.7817,0.7814,0.7814,116800000.0
2008-02-06 02:05:00,0.7814,0.7815,0.7814,0.7815,129600000.0
2008-02-06 02:06:00,0.7815,0.7816,0.7815,0.7816,88000000.0
2008-02-06 02:07:00,0.7816,0.7817,0.7816,0.7817,97600000.0
2008-02-06 02:08:00,0.7817,0.782,0.7817,0.7819,179200000.0
2008-02-06 02:09:00,0.7819,0.7821,0.7817,0.7821,180400000.0
2008-02-06 02:10:00,0.7821,0.7821,0.7819,0.7819,94400000.0
2008-02-06 02:11:00,0.782,0.782,0.7818,0.7818,63200000.0
2008-02-06 02:12:00,0.7818,0.7818,0.7817,0.7817,18800000.0
2008-02-06 02:13:00,0.7817,0.7817,0.7817,0.7817,17600000.0
2008-02-06 02:14:00,0.7817,0.7819,0.7817,0.7819,20500000.0
2008-02-06 02:15:00,0.78175,0.782,0.7817,0.782,97200000.0
2008-02-06 02:16:00,0.782,0.7822,0.782,0.782,239200000.0
2008-02-06 02:17:00,0.782,0.7823,0.782,0.7823,370900000.0
2008-02-06 02:18:00,0.7823,0.7824,0.7823,0.7824,236800000.0
2008-02-06 02:19:00,0.7824,0.7825,0.7821,0.7825,108800000.0
2008-02-06 02:20:00,0.7825,0.7825,0.7824,0.7824,94400000.0
2008-02-06 02:21:00,0.7822,0.7824,0.7822,0.7823,104000000.0
2008-02-06 02:22:00,0.7823,0.7823,0.7821,0.7822,104400000.0
2008-02-06 02:23:00,0.7822,0.7824,0.7822,0.7824,77600000.0
2008-02-06 02:24:00,0.7824,0.7824,0.7822,0.7822,98400000.0
2008-02-06 02:25:00,0.7819,0.7822,0.7819,0.7822,61300000.0
2008-02-06 02:26:00,0.782,0.7823,0.782,0.7822,127900000.0
2008-02-06 02:27:00,0.7822,0.7825,0.7822,0.7825,463599994.0
2008-02-06 02:28:00,0.7825,0.7825,0.7824,0.7824,126400000.0
2008-02-06 02:29:00,0.7824,0.7824,0.7824,0.7824,141600000.0
2008-02-06 02:30:00,0.7824,0.7825,0.7822,0.7825,44000000.0
2008-02-06 02:31:00,0.7825,0.7826,0.7825,0.7826,164000000.0
2008-02-06 02:32:00,0.7826,0.7826,0.7823,0.7825,56800000.0
2008-02-06 02:33:00,0.7825,0.7825,0.7825,0.7825,68800000.0
2008-02-06 02:34:00,0.7825,0.7825,0.7824,0.7824,10400000.0
2008-02-06 02:35:00,0.7824,0.7826,0.7824,0.7825,196000000.0
2008-02-06 02:36:00,0.7824,0.7825,0.7823,0.7824,52000000.0
2008-02-06 02:37:00,0.7825,0.7825,0.7819,0.7821,167200000.0
2008-02-06 02:38:00,0.7821,0.7823,0.7818,0.7823,444800000.0
2008-02-06 02:39:00,0.7822,0.7823,0.7821,0.7823,75200000.0
2008-02-06 02:40:00,0.78205,0.7824,0.78205,0.7823,93600000.0
2008-02-06 02:41:00,0.7823,0.7824,0.7823,0.7824,14400000.0
2008-02-06 02:42:00,0.7821,0.7824,0.7821,0.7824,36000000.0
2008-02-06 02:43:00,0.7824,0.7824,0.78215,0.7824,21600000.0
2008-02-06 02:44:00,0.7824,0.7824,0.7822,0.7822,13200000.0
2008-02-06 02:45:00,0.7822,0.7824,0.7819,0.7819,173400000.0
2008-02-06 02:46:00,0.7821,0.7821,0.78205,0.7821,169600000.0
2008-02-06 02:47:00,0.78225,0.7825,0.78225,0.7824,204000000.0
2008-02-06 02:48:00,0.7824,0.7824,0.7822,0.7822,43400000.0
2008-02-06 02:49:00,0.7822,0.7822,0.78215,0.7822,118400000.0
2008-02-06 02:50:00,0.7821,0.7822,0.782,0.782,44200000.0
2008-02-06 02:51:00,0.78215,0.7822,0.7821,0.7821,275200000.0
2008-02-06 02:52:00,0.7821,0.7822,0.7821,0.7821,214400000.0
2008-02-06 02:53:00,0.7819,0.7821,0.7819,0.7821,18600000.0
2008-02-06 02:54:00,0.7821,0.7821,0.78195,0.782,78400000.0
2008-02-06 02:55:00,0.782,0.7822,0.782,0.7822,225600000.0
2008-02-06 02:56:00,0.7821,0.7821,0.7821,0.7821,74400000.0
2008-02-06 02:57:00,0.7821,0.7821,0.78205,0.7821,64800000.0
2008-02-06 02:58:00,0.7821,0.7822,0.7821,0.7822,78400000.0
2008-02-06 02:59:00,0.7822,0.7822,0.7821,0.7821,149600000.0
2008-02-06 03:00:00,0.782,0.7822,0.782,0.7822,309200000.0
2008-02-06 03:01:00,0.7822,0.7822,0.7817,0.7818,586899998.0
2008-02-06 03:02:00,0.7818,0.782,0.78175,0.78175,116600000.0
2008-02-06 03:03:00,0.78175,0.7818,0.7816,0.7817,120900000.0
2008-02-06 03:04:00,0.7816,0.7817,0.7814,0.7814,140700000.0
2008-02-06 03:05:00,0.7814,0.7816,0.7814,0.7816,148600000.0
2008-02-06 03:06:00,0.7816,0.7817,0.78155,0.7817,67200000.0
2008-02-06 03:07:00,0.7817,0.7819,0.7816,0.7819,31200000.0
2008-02-06 03:08:00,0.7819,0.782,0.7818,0.7818,102800000.0
2008-02-06 03:09:00,0.7815,0.7817,0.7815,0.7817,109400000.0
2008-02-06 03:10:00,0.7817,0.7818,0.7817,0.7818,114400000.0
2008-02-06 03:11:00,0.7818,0.7818,0.7817,0.7817,37200000.0
2008-02-06 03:12:00,0.7816,0.7818,0.7816,0.7817,55600000.0
2008-02-06 03:13:00,0.7817,0.782,0.7817,0.782,270800001.0
2008-02-06 03:14:00,0.782,0.7821,0.7817,0.782,141600000.0
2008-02-06 03:15:00,0.782,0.7822,0.782,0.7822,105600000.0
2008-02-06 03:16:00,0.7822,0.7822,0.7821,0.7822,27200000.0
2008-02-06 03:17:00,0.7821,0.7821,0.78175,0.7821,102400000.0
2008-02-06 03:18:00,0.7821,0.7821,0.78195,0.7821,35200000.0
2008-02-06 03:19:00,0.7821,0.7821,0.782,0.782,20800000.0
2008-02-06 03:20:00,0.782,0.7821,0.7819,0.7821,31400000.0
2008-02-06 03:21:00,0.7821,0.7822,0.7821,0.7821,30400000.0
2008-02-06 03:22:00,0.7821,0.7823,0.7821,0.7822,62400000.0
2008-02-06 03:23:00,0.7822,0.7822,0.7821,0.7821,65600000.0
2008-02-06 03:24:00,0.7821,0.7821,0.7817,0.7817,45200000.0
2008-02-06 03:25:00,0.7817,0.7817,0.78165,0.78165,21000000.0
2008-02-06 03:26:00,0.78165,0.7818,0.78165,0.7818,100000000.0
2008-02-06 03:27:00,0.78165,0.78165,0.7816,0.7816,61800000.0
2008-02-06 03:28:00,0.7816,0.7816,0.78155,0.7816,6800000.0
2008-02-06 03:29:00,0.7817,0.7817,0.7816,0.7816,44000000.0
2008-02-06 03:30:00,0.7816,0.7817,0.78155,0.7816,139600000.0
2008-02-06 03:31:00,0.7816,0.7818,0.7816,0.7818,173200000.0
2008-02-06 03:32:00,0.7817,0.7818,0.7817,0.7817,172000000.0
2008-02-06 03:33:00,0.7817,0.7818,0.7814,0.7814,224000000.0
2008-02-06 03:34:00,0.7814,0.7815,0.78135,0.7814,64800000.0
2008-02-06 03:35:00,0.7814,0.7815,0.78135,0.7815,40000000.0
2008-02-06 03:36:00,0.7815,0.7815,0.7813,0.7813,94400000.0
2008-02-06 03:37:00,0.7813,0.7815,0.7811,0.7815,322000000.0
2008-02-06 03:38:00,0.7816,0.7817,0.78155,0.7817,143200000.0
2008-02-06 03:39:00,0.7817,0.7817,0.78165,0.7817,109600000.0
2008-02-06 03:40:00,0.7817,0.7818,0.7816,0.7816,43200000.0
2008-02-06 03:41:00,0.7817,0.7817,0.7817,0.7817,44000000.0
2008-02-06 03:42:00,0.7817,0.7817,0.7816,0.7816,119200000.0
2008-02-06 03:43:00,0.7816,0.7816,0.7815,0.7816,134400000.0
2008-02-06 03:44:00,0.7815,0.7816,0.7815,0.7816,376800000.0
2008-02-06 03:45:00,0.7816,0.7816,0.7813,0.7814,345199999.0
2008-02-06 03:46:00,0.7814,0.7815,0.7814,0.7815,139200000.0
2008-02-06 03:47:00,0.7814,0.7815,0.7814,0.7814,249199997.0
2008-02-06 03:48:00,0.7814,0.7818,0.7814,0.7818,269599996.0
2008-02-06 03:49:00,0.7818,0.7819,0.78155,0.7816,337700000.0
2008-02-06 03:50:00,0.7816,0.7817,0.7816,0.7817,155200000.0
2008-02-06 03:51:00,0.7817,0.7817,0.7816,0.7816,340800001.0
2008-02-06 03:52:00,0.78155,0.7816,0.78155,0.78155,76000000.0
2008-02-06 03:53:00,0.78155,0.7818,0.78155,0.7818,269600000.0
2008-02-06 03:54:00,0.7818,0.7818,0.7816,0.7818,184800000.0
2008-02-06 03:55:00,0.7818,0.7819,0.7817,0.78175,48500000.0
2008-02-06 03:56:00,0.78175,0.782,0.78175,0.782,42400000.0
2008-02-06 03:57:00,0.7819,0.782,0.78175,0.78175,58400000.0
2008-02-06 03:58:00,0.78175,0.7819,0.78175,0.7819,60000000.0
2008-02-06 03:59:00,0.78175,0.7819,0.78175,0.7819,56800000.0
2008-02-06 04:00:00,0.782,0.7821,0.7819,0.782,74400000.0
2008-02-06 04:01:00,0.7818,0.7818,0.7818,0.7818,24000000.0
2008-02-06 04:02:00,0.7818,0.782,0.7818,0.782,9000000.0
2008-02-06 04:03:00,0.7818,0.7818,0.7818,0.7818,33700000.0
2008-02-06 04:04:00,0.7818,0.7818,0.7818,0.7818,19600000.0
2008-02-06 04:05:00,0.7818,0.7818,0.7818,0.7818,26500000.0
2008-02-06 04:06:00,0.7818,0.7818,0.7818,0.7818,11800000.0
2008-02-06 04:07:00,0.7818,0.7819,0.7818,0.7819,27200000.0
2008-02-06 04:08:00,0.7819,0.782,0.7819,0.782,40000000.0
2008-02-06 04:09:00,0.782,0.7823,0.782,0.7823,401600000.0
2008-02-06 04:10:00,0.7823,0.7824,0.7823,0.7824,125600000.0
2008-02-06 04:11:00,0.7824,0.7825,0.7824,0.7825,89600000.0
2008-02-06 04:12:00,0.7825,0.7825,0.7825,0.7825,60000000.0
2008-02-06 04:13:00,0.7825,0.7825,0.7825,0.7825,120000000.0
2008-02-06 04:14:00,0.7824,0.7826,0.7824,0.7826,36800000.0
2008-02-06 04:15:00,0.7825,0.7829,0.7825,0.7829,269600000.0
2008-02-06 04:16:00,0.7829,0.7829,0.7828,0.7828,136000000.0
2008-02-06 04:17:00,0.7827,0.7828,0.7827,0.7828,19200000.0
2008-02-06 04:18:00,0.78275,0.7829,0.78275,0.7828,170400000.0
2008-02-06 04:19:00,0.7828,0.7829,0.7826,0.7828,296800000.0
2008-02-06 04:20:00,0.7826,0.7829,0.7826,0.7829,173600000.0
2008-02-06 04:21:00,0.7829,0.7829,0.7825,0.7826,160300000.0
2008-02-06 04:22:00,0.7826,0.7827,0.7826,0.7827,41600000.0
2008-02-06 04:23:00,0.7825,0.7825,0.7825,0.7825,157600000.0
2008-02-06 04:24:00,0.7825,0.7826,0.7823,0.7824,344000000.0
2008-02-06 04:25:00,0.7824,0.7825,0.7824,0.78245,224000000.0
2008-02-06 04:26:00,0.7825,0.7825,0.7825,0.7825,56800000.0
2008-02-06 04:27:00,0.78245,0.7825,0.78245,0.7825,93600000.0
2008-02-06 04:28:00,0.7825,0.7825,0.7825,0.7825,114400000.0
2008-02-06 04:29:00,0.7825,0.7826,0.7825,0.7826,117600000.0
2008-02-06 04:30:00,0.7826,0.7826,0.7825,0.7825,46000000.0
2008-02-06 04:31:00,0.7825,0.7825,0.7824,0.7824,78100000.0
2008-02-06 04:32:00,0.7825,0.7826,0.7825,0.7826,155999999.0
2008-02-06 04:33:00,0.7825,0.78255,0.7825,0.78255,172400000.0
2008-02-06 04:34:00,0.78255,0.7826,0.7825,0.7826,72000000.0
2008-02-06 04:35:00,0.7825,0.7825,0.7825,0.7825,66000000.0
2008-02-06 04:36:00,0.7825,0.78255,0.7825,0.78255,121200000.0
2008-02-06 04:37:00,0.7825,0.7828,0.7825,0.7828,135600000.0
2008-02-06 04:38:00,0.78275,0.78275,0.78275,0.78275,19200000.0
2008-02-06 04:39:00,0.78275,0.78275,0.78275,0.78275,28800000.0
2008-02-06 04:40:00,0.783,0.7831,0.783,0.783,164800000.0
2008-02-06 04:41:00,0.783,0.783,0.7828,0.7829,124000000.0
2008-02-06 04:42:00,0.7829,0.7829,0.7829,0.7829,76000000.0
2008-02-06 04:43:00,0.7829,0.7829,0.7829,0.7829,120800000.0
2008-02-06 04:44:00,0.7829,0.7829,0.78285,0.7829,28800000.0
2008-02-06 04:45:00,0.7829,0.783,0.7828,0.783,130400000.0
2008-02-06 04:46:00,0.783,0.783,0.78275,0.78275,120000000.0
2008-02-06 04:47:00,0.78275,0.7829,0.78275,0.7828,348800000.0
2008-02-06 04:48:00,0.7828,0.7828,0.7826,0.7827,404400001.0
2008-02-06 04:49:00,0.7827,0.7827,0.7826,0.7826,126400000.0
2008-02-06 04:50:00,0.7827,0.7828,0.7826,0.7827,186400000.0
2008-02-06 04:51:00,0.7826,0.7826,0.7826,0.7826,83000000.0
2008-02-06 04:52:00,0.7827,0.7827,0.7826,0.7826,135200000.0
2008-02-06 04:53:00,0.7826,0.7826,0.78255,0.78255,89600000.0
2008-02-06 04:54:00,0.78255,0.7826,0.78255,0.7826,46400000.0
2008-02-06 04:55:00,0.7826,0.7826,0.7825,0.7826,93500000.0
2008-02-06 04:56:00,0.7826,0.7826,0.7825,0.7825,28000000.0
2008-02-06 04:57:00,0.7825,0.7825,0.7825,0.7825,24800000.0
2008-02-06 04:58:00,0.7825,0.7826,0.7825,0.7826,118400000.0
2008-02-06 04:59:00,0.7825,0.7825,0.7825,0.7825,152800000.0
2008-02-06 05:00:00,0.7825,0.7826,0.7825,0.7826,118400000.0
2008-02-06 05:01:00,0.7826,0.7827,0.7826,0.7827,55900000.0
2008-02-06 05:02:00,0.7827,0.783,0.7827,0.7828,172200000.0
2008-02-06 05:03:00,0.78275,0.78275,0.78275,0.78275,12000000.0
2008-02-06 05:04:00,0.78275,0.7828,0.7827,0.7827,112600000.0
2008-02-06 05:05:00,0.7827,0.7827,0.7826,0.7826,18200000.0
2008-02-06 05:06:00,0.7826,0.7827,0.7826,0.7827,13300000.0
2008-02-06 05:07:00,0.7827,0.7828,0.7827,0.7827,415900000.0
2008-02-06 05:08:00,0.7827,0.7827,0.7827,0.7827,174200000.0
2008-02-06 05:09:00,0.7828,0.7828,0.7824,0.7825,208600000.0
2008-02-06 05:10:00,0.7823,0.7826,0.7823,0.7825,150599999.0
2008-02-06 05:11:00,0.7825,0.7826,0.7823,0.7824,190400000.0
2008-02-06 05:12:00,0.7824,0.7824,0.7823,0.7823,32050000.0
2008-02-06 05:13:00,0.7823,0.7824,0.7823,0.7823,193349999.0
2008-02-06 05:14:00,0.7822,0.7824,0.7822,0.7824,80200000.0
2008-02-06 05:15:00,0.78225,0.78225,0.78225,0.78225,14400000.0
2008-02-06 05:16:00,0.7822,0.78225,0.7822,0.78225,14900000.0
2008-02-06 05:17:00,0.78225,0.78225,0.7822,0.7822,22400000.0
2008-02-06 05:18:00,0.7822,0.7822,0.7822,0.7822,19200000.0
2008-02-06 05:19:00,0.7823,0.7826,0.7823,0.7826,42400000.0
2008-02-06 05:20:00,0.7826,0.7826,0.7826,0.7826,41600000.0
2008-02-06 05:21:00,0.7826,0.7826,0.7823,0.7826,50800000.0
2008-02-06 05:22:00,0.7823,0.7823,0.7823,0.7823,17200000.0
2008-02-06 05:23:00,0.7823,0.7823,0.7823,0.7823,17300000.0
2008-02-06 05:24:00,0.7824,0.7826,0.7824,0.7826,48800000.0
2008-02-06 05:25:00,0.7826,0.7826,0.78235,0.7824,43200000.0
2008-02-06 05:26:00,0.7824,0.7825,0.78235,0.7824,51200000.0
2008-02-06 05:27:00,0.7824,0.7824,0.78235,0.7824,8000000.0
2008-02-06 05:28:00,0.7823,0.7824,0.7823,0.7824,7700000.0
2008-02-06 05:29:00,0.7824,0.7826,0.7824,0.7826,92800000.0
2008-02-06 05:30:00,0.7824,0.7824,0.78235,0.7824,7200000.0
2008-02-06 05:31:00,0.7824,0.7825,0.78235,0.7825,24800000.0
2008-02-06 05:32:00,0.7825,0.7825,0.7823,0.7825,121200000.0
2008-02-06 05:33:00,0.7825,0.7825,0.7823,0.7824,53800000.0
2008-02-06 05:34:00,0.7824,0.7825,0.7824,0.7825,196800000.0
2008-02-06 05:35:00,0.7825,0.7825,0.7824,0.7825,135200000.0
2008-02-06 05:36:00,0.7824,0.7824,0.7824,0.7824,77400000.0
2008-02-06 05:37:00,0.7824,0.7825,0.7824,0.7825,99200000.0
2008-02-06 05:38:00,0.7825,0.7825,0.7824,0.7825,139200000.0
2008-02-06 05:39:00,0.7825,0.7825,0.78235,0.78235,28000000.0
2008-02-06 05:40:00,0.78235,0.78235,0.78235,0.78235,21600000.0
2008-02-06 05:41:00,0.7824,0.7824,0.7823,0.7824,99600000.0
2008-02-06 05:42:00,0.7825,0.7826,0.7824,0.7825,196800000.0
2008-02-06 05:43:00,0.7825,0.7826,0.7823,0.7825,195100000.0
2008-02-06 05:44:00,0.78245,0.78245,0.78245,0.78245,19200000.0
2008-02-06 05:45:00,0.78245,0.78245,0.7824,0.7824,120000000.0
2008-02-06 05:46:00,0.7824,0.7824,0.7824,0.7824,67200000.0
2008-02-06 05:47:00,0.7824,0.7824,0.7823,0.7823,104800000.0
2008-02-06 05:48:00,0.7823,0.7824,0.7823,0.7824,57600000.0
2008-02-06 05:49:00,0.7824,0.7825,0.7824,0.7824,170400000.0
2008-02-06 05:50:00,0.7824,0.7824,0.78225,0.78225,54500000.0
2008-02-06 05:51:00,0.78225,0.7824,0.78225,0.7824,30400000.0
2008-02-06 05:52:00,0.7824,0.7824,0.78225,0.78225,51200000.0
2008-02-06 05:53:00,0.78225,0.7823,0.78205,0.78205,18450000.0
2008-02-06 05:54:00,0.78205,0.7822,0.78195,0.7821,284400000.0
2008-02-06 05:55:00,0.782,0.78205,0.7816,0.7818,549600000.0
2008-02-06 05:56:00,0.7818,0.782,0.7818,0.782,111400000.0
2008-02-06 05:57:00,0.78175,0.782,0.7816,0.7816,158699997.0
2008-02-06 05:58:00,0.7816,0.7817,0.7816,0.7817,229999994.0
2008-02-06 05:59:00,0.7817,0.7818,0.78165,0.78165,108000000.0
2008-02-06 06:00:00,0.78165,0.7819,0.78165,0.7819,268800000.0
2008-02-06 06:01:00,0.7819,0.7822,0.7819,0.78205,65000000.0
2008-02-06 06:02:00,0.7819,0.782,0.7819,0.7819,193199998.0
2008-02-06 06:03:00,0.7819,0.782,0.7819,0.782,332000000.0
2008-02-06 06:04:00,0.782,0.782,0.78195,0.78195,38400000.0
2008-02-06 06:05:00,0.78195,0.782,0.78195,0.782,190400000.0
2008-02-06 06:06:00,0.7817,0.7819,0.7817,0.7819,3400000.0
2008-02-06 06:07:00,0.7819,0.782,0.7819,0.782,148800000.0
2008-02-06 06:08:00,0.78185,0.78185,0.78185,0.78185,21600000.0
2008-02-06 06:09:00,0.782,0.7822,0.782,0.7821,190000000.0
2008-02-06 06:10:00,0.7821,0.7822,0.7821,0.7821,75400000.0
2008-02-06 06:11:00,0.782,0.782,0.782,0.782,12000000.0
2008-02-06 06:12:00,0.78175,0.782,0.78175,0.782,19700000.0
2008-02-06 06:13:00,0.782,0.7822,0.782,0.7822,60300000.0
2008-02-06 06:14:00,0.7821,0.7825,0.7821,0.7823,179500000.0
2008-02-06 06:15:00,0.7823,0.7823,0.7822,0.7822,120800000.0
2008-02-06 06:16:00,0.7822,0.7822,0.7818,0.7818,589600000.0
2008-02-06 06:17:00,0.7818,0.7819,0.78175,0.78175,62400000.0
2008-02-06 06:18:00,0.78175,0.7819,0.78175,0.7819,89600000.0
2008-02-06 06:19:00,0.7819,0.7819,0.78175,0.78175,14400000.0
2008-02-06 06:20:00,0.7819,0.7819,0.78175,0.7818,52800000.0
2008-02-06 06:21:00,0.7818,0.7818,0.78175,0.78175,53600000.0
2008-02-06 06:22:00,0.7818,0.7818,0.7818,0.7818,149600000.0
2008-02-06 06:23:00,0.7818,0.7818,0.78175,0.78175,53600000.0
2008-02-06 06:24:00,0.78175,0.7818,0.78175,0.78175,47200000.0
2008-02-06 06:25:00,0.7818,0.7818,0.78175,0.78175,68800000.0
2008-02-06 06:26:00,0.7818,0.7818,0.78175,0.78175,72000000.0
2008-02-06 06:27:00,0.78175,0.7819,0.78175,0.7818,244000000.0
2008-02-06 06:28:00,0.7818,0.7819,0.7818,0.7818,192000000.0
2008-02-06 06:29:00,0.7818,0.7819,0.7816,0.7816,207999994.0
2008-02-06 06:30:00,0.7816,0.7818,0.7815,0.7818,308800006.0
2008-02-06 06:31:00,0.7817,0.78195,0.7817,0.7819,212800000.0
2008-02-06 06:32:00,0.7819,0.78195,0.7818,0.7818,168000000.0
2008-02-06 06:33:00,0.7818,0.7818,0.78165,0.78165,110900000.0
2008-02-06 06:34:00,0.7818,0.7819,0.7818,0.7819,198400000.0
2008-02-06 06:35:00,0.7819,0.7819,0.7818,0.7818,48000000.0
2008-02-06 06:36:00,0.78175,0.78175,0.7815,0.7815,118400000.0
2008-02-06 06:37:00,0.7815,0.7816,0.7814,0.7816,277600000.0
2008-02-06 06:38:00,0.7816,0.7816,0.7815,0.7815,68000000.0
2008-02-06 06:39:00,0.7814,0.7814,0.78135,0.78135,49000000.0
2008-02-06 06:40:00,0.7814,0.7814,0.7812,0.7812,226399996.0
2008-02-06 06:41:00,0.7812,0.7813,0.7812,0.7813,207200008.0
2008-02-06 06:42:00,0.7813,0.7815,0.7813,0.7814,150400000.0
2008-02-06 06:43:00,0.7814,0.7815,0.7814,0.7815,114400000.0
2008-02-06 06:44:00,0.7815,0.7815,0.7813,0.7815,235200000.0
2008-02-06 06:45:00,0.7814,0.7816,0.7813,0.7816,33200000.0
2008-02-06 06:46:00,0.78115,0.7816,0.78115,0.7816,17800000.0
2008-02-06 06:47:00,0.7813,0.7816,0.7813,0.7816,16700000.0
2008-02-06 06:48:00,0.7816,0.7816,0.7814,0.7816,27500000.0
2008-02-06 06:49:00,0.7816,0.7816,0.7816,0.7816,10500000.0
2008-02-06 06:50:00,0.7816,0.7816,0.7812,0.7812,126000000.0
2008-02-06 06:51:00,0.78115,0.78115,0.78115,0.78115,16800000.0
2008-02-06 06:52:00,0.78115,0.78115,0.78115,0.78115,9600000.0
2008-02-06 06:53:00,0.78115,0.7812,0.78115,0.7812,49500000.0
2008-02-06 06:54:00,0.7812,0.7812,0.78105,0.78105,52600000.0
2008-02-06 06:55:00,0.78105,0.7812,0.78105,0.7812,73600000.0
2008-02-06 06:56:00,0.78115,0.7812,0.78115,0.7812,47200000.0
2008-02-06 06:57:00,0.78095,0.7812,0.78095,0.7812,307400000.0
2008-02-06 06:58:00,0.78115,0.7813,0.7811,0.7813,128800000.0
2008-02-06 06:59:00,0.7813,0.7813,0.7812,0.78125,105600000.0
2008-02-06 07:00:00,0.78125,0.7813,0.7811,0.7811,92000000.0
2008-02-06 07:01:00,0.7811,0.7813,0.7811,0.7813,416800000.0
2008-02-06 07:02:00,0.7812,0.7813,0.7812,0.7812,169600000.0
2008-02-06 07:03:00,0.7812,0.7812,0.7812,0.7812,144800000.0
2008-02-06 07:04:00,0.7811,0.78115,0.7811,0.78115,80000000.0
2008-02-06 07:05:00,0.78095,0.7813,0.78095,0.7812,135400000.0
2008-02-06 07:06:00,0.7812,0.7812,0.7811,0.7811,61600000.0
2008-02-06 07:07:00,0.7811,0.7811,0.7811,0.7811,67200000.0
2008-02-06 07:08:00,0.7811,0.7812,0.7811,0.7812,88800000.0
2008-02-06 07:09:00,0.7812,0.7812,0.7809,0.7809,59200000.0
2008-02-06 07:10:00,0.7809,0.7811,0.7809,0.7809,128000000.0
2008-02-06 07:11:00,0.7809,0.7811,0.7809,0.781,69600000.0
2008-02-06 07:12:00,0.781,0.781,0.781,0.781,84000000.0
2008-02-06 07:13:00,0.781,0.7812,0.781,0.7812,89600000.0
2008-02-06 07:14:00,0.7811,0.7816,0.7811,0.7816,197600000.0
2008-02-06 07:15:00,0.7816,0.7817,0.7816,0.7816,423200000.0
2008-02-06 07:16:00,0.7816,0.7816,0.7814,0.7815,161600000.0
2008-02-06 07:17:00,0.7815,0.7815,0.7813,0.7813,187200001.0
2008-02-06 07:18:00,0.7813,0.7813,0.7812,0.7812,115200000.0
2008-02-06 07:19:00,0.78105,0.7811,0.781,0.7811,102000000.0
2008-02-06 07:20:00,0.7811,0.7811,0.7811,0.7811,149600000.0
2008-02-06 07:21:00,0.78105,0.78105,0.78105,0.78105,16800000.0
2008-02-06 07:22:00,0.78105,0.7811,0.78105,0.78105,56000000.0
2008-02-06 07:23:00,0.78105,0.78105,0.78105,0.78105,28800000.0
2008-02-06 07:24:00,0.7811,0.7814,0.7811,0.7811,161200000.0
2008-02-06 07:25:00,0.7811,0.7814,0.7811,0.7811,319600000.0
2008-02-06 07:26:00,0.78105,0.7811,0.78105,0.7811,73600000.0
2008-02-06 07:27:00,0.78105,0.7811,0.78105,0.7811,36000000.0
2008-02-06 07:28:00,0.7811,0.7811,0.7811,0.7811,124800000.0
2008-02-06 07:29:00,0.78105,0.7811,0.7809,0.7809,99700000.0
2008-02-06 07:30:00,0.781,0.781,0.781,0.781,14400000.0
2008-02-06 07:31:00,0.781,0.781,0.781,0.781,46400000.0
2008-02-06 07:32:00,0.781,0.7812,0.781,0.7812,220000000.0
2008-02-06 07:33:00,0.7812,0.7812,0.7809,0.781,416399992.0
2008-02-06 07:34:00,0.781,0.7814,0.781,0.7811,392600000.0
2008-02-06 07:35:00,0.7811,0.7811,0.7811,0.7811,3800000.0
2008-02-06 07:36:00,0.7811,0.7811,0.7811,0.7811,11200000.0
2008-02-06 07:37:00,0.7811,0.7814,0.7809,0.7814,104500000.0
2008-02-06 07:38:00,0.7814,0.7814,0.78125,0.7813,49600000.0
2008-02-06 07:39:00,0.7813,0.7813,0.7811,0.7811,132700001.0
2008-02-06 07:40:00,0.7809,0.7811,0.7809,0.7811,19700000.0
2008-02-06 07:41:00,0.7811,0.7815,0.7811,0.7815,92800000.0
2008-02-06 07:42:00,0.7814,0.7814,0.7814,0.7814,132800000.0
2008-02-06 07:43:00,0.7812,0.7814,0.7812,0.7814,69000000.0
2008-02-06 07:44:00,0.7814,0.7815,0.7814,0.7815,176800000.0
2008-02-06 07:45:00,0.7814,0.7814,0.7811,0.7811,76800000.0
2008-02-06 07:46:00,0.7809,0.78105,0.7809,0.78105,5800000.0
2008-02-06 07:47:00,0.78105,0.7811,0.781,0.7811,206399996.0
2008-02-06 07:48:00,0.7812,0.7812,0.7811,0.7811,163200000.0
2008-02-06 07:49:00,0.7809,0.7813,0.7809,0.7813,98900000.0
2008-02-06 07:50:00,0.78115,0.7814,0.78115,0.7814,9000000.0
2008-02-06 07:51:00,0.78115,0.78115,0.78115,0.78115,24000000.0
2008-02-06 07:52:00,0.78115,0.7818,0.78115,0.78145,94000000.0
2008-02-06 07:53:00,0.78145,0.78155,0.78145,0.78155,288800000.0
2008-02-06 07:54:00,0.78155,0.78155,0.78145,0.78145,184800000.0
2008-02-06 07:55:00,0.78145,0.78145,0.78145,0.78145,43200000.0
2008-02-06 07:56:00,0.78145,0.78145,0.78135,0.78135,96200000.0
2008-02-06 07:57:00,0.7811,0.7813,0.7811,0.7813,10600000.0
2008-02-06 07:58:00,0.78135,0.7814,0.7813,0.7814,31200000.0
2008-02-06 07:59:00,0.7813,0.78165,0.7813,0.78165,207200000.0
2008-02-06 08:00:00,0.78165,0.78165,0.78135,0.78145,397200001.0
2008-02-06 08:01:00,0.78145,0.78145,0.7814,0.7814,36800000.0
2008-02-06 08:02:00,0.7814,0.78175,0.7814,0.7817,288800000.0
2008-02-06 08:03:00,0.78165,0.7817,0.78145,0.78145,137600000.0
2008-02-06 08:04:00,0.78155,0.7817,0.78155,0.7817,31200000.0
2008-02-06 08:05:00,0.78165,0.78175,0.7816,0.78175,44800000.0
2008-02-06 08:06:00,0.78165,0.78175,0.78155,0.78155,114400000.0
2008-02-06 08:07:00,0.78165,0.78165,0.78155,0.78165,24000000.0
2008-02-06 08:08:00,0.78165,0.7817,0.78145,0.78145,125600000.0
2008-02-06 08:09:00,0.7812,0.7814,0.7812,0.7814,10100000.0
2008-02-06 08:10:00,0.7812,0.7814,0.7812,0.7814,10600000.0
2008-02-06 08:11:00,0.7814,0.7815,0.7814,0.78145,46400000.0
2008-02-06 08:12:00,0.78135,0.78135,0.7813,0.78135,64800000.0
2008-02-06 08:13:00,0.7813,0.7816,0.7813,0.7815,87200000.0
2008-02-06 08:14:00,0.7815,0.7815,0.78145,0.78145,40000000.0
2008-02-06 08:15:00,0.78145,0.7815,0.78135,0.78135,122400000.0
2008-02-06 08:16:00,0.78135,0.78145,0.78135,0.78145,88800000.0
2008-02-06 08:17:00,0.78145,0.7815,0.78145,0.7815,43200000.0
2008-02-06 08:18:00,0.78145,0.78145,0.78135,0.7814,105600000.0
2008-02-06 08:19:00,0.7814,0.7816,0.7814,0.7816,34400000.0
2008-02-06 08:20:00,0.7816,0.78175,0.78155,0.78175,87200000.0
2008-02-06 08:21:00,0.78175,0.7819,0.78175,0.7818,36000000.0
2008-02-06 08:22:00,0.7818,0.7819,0.78175,0.7818,82800000.0
2008-02-06 08:23:00,0.7818,0.7819,0.7818,0.7819,26700000.0
2008-02-06 08:24:00,0.7819,0.7819,0.7818,0.7819,66800000.0
2008-02-06 08:25:00,0.7819,0.78215,0.7819,0.78215,502400000.0
2008-02-06 08:26:00,0.78215,0.78245,0.78215,0.78225,599600000.0
2008-02-06 08:27:00,0.78225,0.78235,0.7819,0.7819,353100000.0
2008-02-06 08:28:00,0.7819,0.78215,0.78165,0.78185,330400000.0
2008-02-06 08:29:00,0.78195,0.7821,0.7818,0.782,152800000.0
2008-02-06 08:30:00,0.78195,0.7821,0.7819,0.782,53600000.0
2008-02-06 08:31:00,0.782,0.7821,0.7819,0.7819,27200000.0
2008-02-06 08:32:00,0.7819,0.7821,0.7819,0.78195,17200000.0
2008-02-06 08:33:00,0.78195,0.7822,0.78195,0.7822,45600000.0
2008-02-06 08:34:00,0.7822,0.7822,0.78205,0.78205,46400000.0
2008-02-06 08:35:00,0.782,0.7821,0.782,0.7821,137200000.0
2008-02-06 08:36:00,0.7821,0.7821,0.782,0.782,6900000.0
2008-02-06 08:37:00,0.782,0.78205,0.782,0.78205,6200000.0
2008-02-06 08:38:00,0.78205,0.7822,0.782,0.7822,49600000.0
2008-02-06 08:39:00,0.78205,0.7821,0.78205,0.7821,79200000.0
2008-02-06 08:40:00,0.7821,0.7821,0.782,0.782,61200000.0
2008-02-06 08:41:00,0.782,0.782,0.78195,0.782,27600000.0
2008-02-06 08:42:00,0.78215,0.7823,0.78215,0.7823,93100000.0
2008-02-06 08:43:00,0.7823,0.7823,0.7822,0.7822,76600000.0
2008-02-06 08:44:00,0.78225,0.7824,0.7822,0.7824,36400000.0
2008-02-06 08:45:00,0.7824,0.7824,0.7823,0.7823,27800000.0
2008-02-06 08:46:00,0.7823,0.7824,0.7822,0.7822,119100000.0
2008-02-06 08:47:00,0.7822,0.7824,0.7821,0.7821,56800000.0
2008-02-06 08:48:00,0.7821,0.7822,0.782,0.7822,23000000.0
2008-02-06 08:49:00,0.7822,0.7822,0.7818,0.7818,170100000.0
2008-02-06 08:50:00,0.7818,0.7818,0.7815,0.78155,230600000.0
2008-02-06 08:51:00,0.78155,0.7818,0.7815,0.7817,149200000.0
2008-02-06 08:52:00,0.7817,0.7817,0.7814,0.78165,181600000.0
2008-02-06 08:53:00,0.78165,0.78165,0.7816,0.7816,45600000.0
2008-02-06 08:54:00,0.7816,0.78185,0.7816,0.7818,85600000.0
2008-02-06 08:55:00,0.7818,0.7819,0.7818,0.78185,137600000.0
2008-02-06 08:56:00,0.78185,0.7821,0.78165,0.7818,215200000.0
2008-02-06 08:57:00,0.7818,0.78185,0.7818,0.78185,38400000.0
2008-02-06 08:58:00,0.78185,0.78195,0.7817,0.78195,153600000.0
2008-02-06 08:59:00,0.78195,0.782,0.78195,0.78195,72000000.0
2008-02-06 09:00:00,0.78195,0.78195,0.7818,0.7818,93600000.0
2008-02-06 09:01:00,0.7818,0.78185,0.7817,0.78185,132300000.0
2008-02-06 09:02:00,0.78185,0.78185,0.78185,0.78185,28000000.0
2008-02-06 09:03:00,0.78185,0.78235,0.78185,0.7821,139500000.0
2008-02-06 09:04:00,0.7821,0.7821,0.78205,0.7821,52100000.0
2008-02-06 09:05:00,0.7821,0.7821,0.78205,0.7821,57600000.0
2008-02-06 09:06:00,0.7821,0.7821,0.78205,0.7821,87600000.0
2008-02-06 09:07:00,0.7821,0.7821,0.7821,0.7821,32800000.0
2008-02-06 09:08:00,0.7821,0.78225,0.7821,0.78225,114400000.0
2008-02-06 09:09:00,0.78225,0.78225,0.7822,0.78225,115600000.0
2008-02-06 09:10:00,0.78225,0.78225,0.7822,0.7822,66000000.0
2008-02-06 09:11:00,0.7822,0.78235,0.7822,0.78235,58000000.0
2008-02-06 09:12:00,0.78235,0.78235,0.7822,0.7822,87700000.0
2008-02-06 09:13:00,0.7822,0.78225,0.7822,0.78225,88000000.0
2008-02-06 09:14:00,0.78225,0.7823,0.7822,0.78225,163200000.0
2008-02-06 09:15:00,0.78225,0.78235,0.78215,0.78225,172000000.0
2008-02-06 09:16:00,0.78225,0.78235,0.78225,0.78235,79200000.0
2008-02-06 09:17:00,0.7823,0.78255,0.7823,0.78255,191200000.0
2008-02-06 09:18:00,0.78255,0.78285,0.78255,0.7826,136100000.0
2008-02-06 09:19:00,0.7826,0.78285,0.78255,0.7828,61100000.0
2008-02-06 09:20:00,0.78285,0.783,0.78285,0.7829,185600000.0
2008-02-06 09:21:00,0.7829,0.7831,0.7828,0.783,139100000.0
2008-02-06 09:22:00,0.783,0.783,0.7829,0.7829,91500000.0
2008-02-06 09:23:00,0.7829,0.7829,0.7827,0.7827,52400000.0
2008-02-06 09:24:00,0.7827,0.7828,0.7826,0.7827,82400000.0
2008-02-06 09:25:00,0.7827,0.7827,0.7825,0.7825,78200000.0
2008-02-06 09:26:00,0.7825,0.7825,0.78245,0.78245,24300000.0
2008-02-06 09:27:00,0.78245,0.78275,0.78245,0.7827,128900000.0
2008-02-06 09:28:00,0.7827,0.7829,0.7827,0.7828,136700000.0
2008-02-06 09:29:00,0.7828,0.7828,0.78265,0.78265,71900000.0
2008-02-06 09:30:00,0.7826,0.7828,0.7826,0.78275,60600000.0
2008-02-06 09:31:00,0.78265,0.7828,0.78265,0.7828,85500000.0
2008-02-06 09:32:00,0.7828,0.7828,0.78255,0.78255,73800000.0
2008-02-06 09:33:00,0.78255,0.78265,0.78255,0.7826,100200000.0
2008-02-06 09:34:00,0.7826,0.7826,0.7826,0.7826,8500000.0
2008-02-06 09:35:00,0.7826,0.7826,0.78255,0.78255,19500000.0
2008-02-06 09:36:00,0.78255,0.7826,0.78215,0.7822,166500000.0
2008-02-06 09:37:00,0.7822,0.78265,0.7822,0.78265,133600000.0
2008-02-06 09:38:00,0.78265,0.78275,0.78245,0.78255,211500000.0
2008-02-06 09:39:00,0.78255,0.78255,0.78245,0.78255,154800000.0
2008-02-06 09:40:00,0.78255,0.78255,0.78245,0.78245,152600000.0
2008-02-06 09:41:00,0.78245,0.7825,0.78205,0.7821,548400000.0
2008-02-06 09:42:00,0.7821,0.78215,0.782,0.78205,535300000.0
2008-02-06 09:43:00,0.78205,0.78215,0.78205,0.78215,324000000.0
2008-02-06 09:44:00,0.78215,0.7823,0.78215,0.7822,255600000.0
2008-02-06 09:45:00,0.7822,0.7823,0.78195,0.7821,246500000.0
2008-02-06 09:46:00,0.7821,0.78215,0.782,0.782,139200000.0
2008-02-06 09:47:00,0.782,0.7821,0.78195,0.7821,140600000.0
2008-02-06 09:48:00,0.78205,0.78245,0.7815,0.7817,299600000.0
2008-02-06 09:49:00,0.7815,0.78165,0.78145,0.78145,333700000.0
2008-02-06 09:50:00,0.78145,0.7818,0.78145,0.7817,613400000.0
2008-02-06 09:51:00,0.7817,0.7817,0.7807,0.7807,446300000.0
2008-02-06 09:52:00,0.7807,0.7807,0.78005,0.78005,391800000.0
2008-02-06 09:53:00,0.78005,0.78015,0.77905,0.77905,443100000.0
2008-02-06 09:54:00,0.77905,0.781,0.7789,0.7809,954999998.0
2008-02-06 09:55:00,0.7809,0.78145,0.78075,0.78075,485500000.0
2008-02-06 09:56:00,0.7807,0.78085,0.7798,0.78025,510300000.0
2008-02-06 09:57:00,0.78025,0.78065,0.78025,0.78065,525000000.0
2008-02-06 09:58:00,0.78065,0.78075,0.78025,0.78055,298600000.0
2008-02-06 09:59:00,0.78055,0.78075,0.78025,0.78045,263100000.0
2008-02-06 10:00:00,0.7805,0.7805,0.7804,0.7804,219000000.0
2008-02-06 10:01:00,0.7804,0.7805,0.7802,0.7802,125000000.0
2008-02-06 10:02:00,0.7802,0.78035,0.7802,0.78035,129000000.0
2008-02-06 10:03:00,0.78035,0.781,0.78035,0.7809,223600000.0
2008-02-06 10:04:00,0.7809,0.7811,0.7808,0.7808,278500000.0
2008-02-06 10:05:00,0.7808,0.7812,0.7808,0.78095,351300000.0
2008-02-06 10:06:00,0.78095,0.7814,0.7806,0.7806,254000000.0
2008-02-06 10:07:00,0.7806,0.78095,0.7806,0.78095,352500003.0
2008-02-06 10:08:00,0.78095,0.78095,0.78065,0.7807,288800000.0
2008-02-06 10:09:00,0.7807,0.7809,0.78065,0.78075,142800000.0
2008-02-06 10:10:00,0.78075,0.7809,0.78055,0.78055,409300000.0
2008-02-06 10:11:00,0.78055,0.78095,0.78035,0.78035,321400000.0
2008-02-06 10:12:00,0.78045,0.78045,0.7803,0.7803,99600000.0
2008-02-06 10:13:00,0.78045,0.7805,0.7802,0.7802,68800000.0
2008-02-06 10:14:00,0.7802,0.7803,0.7799,0.78015,308500000.0
2008-02-06 10:15:00,0.78015,0.78065,0.78015,0.78025,165900000.0
2008-02-06 10:16:00,0.78025,0.78105,0.78025,0.78095,298500000.0
2008-02-06 10:17:00,0.78095,0.7813,0.7804,0.7807,243600000.0
2008-02-06 10:18:00,0.7807,0.7808,0.7795,0.78,134900000.0
2008-02-06 10:19:00,0.78,0.7801,0.7795,0.7798,140000000.0
2008-02-06 10:20:00,0.7798,0.7802,0.7798,0.77995,85600000.0
2008-02-06 10:21:00,0.77995,0.7802,0.77995,0.78,270900000.0
2008-02-06 10:22:00,0.78,0.78,0.77895,0.779,291700000.0
2008-02-06 10:23:00,0.779,0.7803,0.779,0.7799,392800000.0
2008-02-06 10:24:00,0.7799,0.78,0.7796,0.77975,275200000.0
2008-02-06 10:25:00,0.77975,0.7805,0.77975,0.78045,401700000.0
2008-02-06 10:26:00,0.78045,0.7806,0.7804,0.78045,195200001.0
2008-02-06 10:27:00,0.7804,0.7805,0.78035,0.7804,61600000.0
2008-02-06 10:28:00,0.7804,0.7807,0.7804,0.7807,185600000.0
2008-02-06 10:29:00,0.7807,0.781,0.7807,0.78075,200400000.0
2008-02-06 10:30:00,0.78075,0.7808,0.78065,0.7807,156300001.0
2008-02-06 10:31:00,0.7807,0.7811,0.7807,0.7807,208799999.0
2008-02-06 10:32:00,0.7807,0.78085,0.7807,0.7808,153200000.0
2008-02-06 10:33:00,0.7808,0.7809,0.78075,0.7809,199200000.0
2008-02-06 10:34:00,0.7809,0.7809,0.7807,0.7807,113600000.0
2008-02-06 10:35:00,0.7807,0.7807,0.78,0.7802,211300000.0
2008-02-06 10:36:00,0.7802,0.78045,0.78015,0.78045,246800000.0
2008-02-06 10:37:00,0.78045,0.78045,0.78005,0.78005,134200000.0
2008-02-06 10:38:00,0.78005,0.78015,0.78,0.7801,139200000.0
2008-02-06 10:39:00,0.78015,0.78015,0.78,0.78005,155900000.0
2008-02-06 10:40:00,0.78005,0.7802,0.78,0.7802,170800000.0
2008-02-06 10:41:00,0.7802,0.7805,0.7802,0.7804,78400000.0
2008-02-06 10:42:00,0.7804,0.7805,0.7803,0.78045,50400000.0
2008-02-06 10:43:00,0.78045,0.7806,0.78045,0.7806,107800000.0
2008-02-06 10:44:00,0.7806,0.7806,0.7805,0.7805,68000000.0
2008-02-06 10:45:00,0.7805,0.78055,0.7805,0.7805,87600000.0
2008-02-06 10:46:00,0.7805,0.78065,0.7805,0.78065,168500000.0
2008-02-06 10:47:00,0.78065,0.78135,0.78055,0.78125,490900000.0
2008-02-06 10:48:00,0.78135,0.78165,0.78135,0.7816,235300000.0
2008-02-06 10:49:00,0.7816,0.7818,0.7816,0.7818,172600000.0
2008-02-06 10:50:00,0.7818,0.7823,0.7818,0.7818,216100000.0
2008-02-06 10:51:00,0.7818,0.7823,0.7818,0.78215,238500000.0
2008-02-06 10:52:00,0.7822,0.7825,0.782,0.7822,183600000.0
2008-02-06 10:53:00,0.7822,0.7822,0.7821,0.7821,76000000.0
2008-02-06 10:54:00,0.78215,0.7822,0.7819,0.7821,86800000.0
2008-02-06 10:55:00,0.7821,0.7822,0.7818,0.782,124000000.0
2008-02-06 10:56:00,0.782,0.78205,0.7819,0.782,126000000.0
2008-02-06 10:57:00,0.7821,0.78285,0.782,0.78265,185800000.0
2008-02-06 10:58:00,0.78265,0.78275,0.78235,0.78255,398600000.0
2008-02-06 10:59:00,0.78255,0.783,0.78255,0.7828,264000000.0
2008-02-06 11:00:00,0.7828,0.7828,0.7823,0.7823,224200000.0
2008-02-06 11:01:00,0.7823,0.7825,0.7823,0.78235,146000000.0
2008-02-06 11:02:00,0.78235,0.78245,0.78235,0.78235,408800000.0
2008-02-06 11:03:00,0.78235,0.78245,0.78235,0.78235,212000000.0
2008-02-06 11:04:00,0.78235,0.78235,0.78205,0.78225,406400000.0
2008-02-06 11:05:00,0.78225,0.78245,0.78225,0.7824,187200000.0
2008-02-06 11:06:00,0.7824,0.7825,0.7822,0.7822,492000001.0
2008-02-06 11:07:00,0.7822,0.78245,0.7822,0.78235,198400000.0
2008-02-06 11:08:00,0.78235,0.7831,0.78235,0.7831,518400000.0
2008-02-06 11:09:00,0.7831,0.78345,0.7831,0.78345,231600000.0
2008-02-06 11:10:00,0.7834,0.78345,0.78295,0.78295,337600000.0
2008-02-06 11:11:00,0.78295,0.78305,0.78295,0.783,263200000.0
2008-02-06 11:12:00,0.783,0.783,0.78245,0.7827,248500000.0
2008-02-06 11:13:00,0.7827,0.7828,0.7824,0.7825,192500000.0
2008-02-06 11:14:00,0.7825,0.7827,0.7824,0.7824,145000000.0
2008-02-06 11:15:00,0.7824,0.78255,0.7824,0.78255,89600000.0
2008-02-06 11:16:00,0.78255,0.78295,0.7824,0.7825,120500000.0
2008-02-06 11:17:00,0.7825,0.7825,0.7823,0.7824,76000000.0
2008-02-06 11:18:00,0.7824,0.7824,0.78215,0.78215,39200000.0
2008-02-06 11:19:00,0.78215,0.7823,0.78215,0.7823,62000000.0
2008-02-06 11:20:00,0.78215,0.7822,0.7821,0.7821,72000000.0
2008-02-06 11:21:00,0.7821,0.7824,0.7821,0.78215,141600000.0
2008-02-06 11:22:00,0.78215,0.7825,0.7821,0.7822,75100000.0
2008-02-06 11:23:00,0.7822,0.7822,0.782,0.7822,67900000.0
2008-02-06 11:24:00,0.7821,0.7821,0.78205,0.7821,27800000.0
2008-02-06 11:25:00,0.7821,0.7821,0.78205,0.78205,6600000.0
2008-02-06 11:26:00,0.78205,0.7823,0.78205,0.7822,40800000.0
2008-02-06 11:27:00,0.7822,0.7825,0.7821,0.7822,70400000.0
2008-02-06 11:28:00,0.7822,0.7823,0.7822,0.7823,77600000.0
2008-02-06 11:29:00,0.7823,0.7823,0.78225,0.78225,30400000.0
2008-02-06 11:30:00,0.78225,0.7824,0.78225,0.7824,52800000.0
2008-02-06 11:31:00,0.7824,0.7825,0.7823,0.7825,29600000.0
2008-02-06 11:32:00,0.7825,0.7825,0.7821,0.7823,91599999.0
2008-02-06 11:33:00,0.7823,0.7823,0.7821,0.7821,75600000.0
2008-02-06 11:34:00,0.7821,0.78215,0.78125,0.78185,326400000.0
2008-02-06 11:35:00,0.78185,0.7819,0.78145,0.78155,298900000.0
2008-02-06 11:36:00,0.78155,0.7818,0.78125,0.7814,230000000.0
2008-02-06 11:37:00,0.7814,0.7815,0.7807,0.78075,511000000.0
2008-02-06 11:38:00,0.78075,0.78095,0.7804,0.7804,331199999.0
2008-02-06 11:39:00,0.7804,0.78105,0.78035,0.78085,637700000.0
2008-02-06 11:40:00,0.78085,0.78115,0.7807,0.7807,258000000.0
2008-02-06 11:41:00,0.7807,0.78075,0.78065,0.78075,178400001.0
2008-02-06 11:42:00,0.78075,0.78075,0.78065,0.78065,70400000.0
2008-02-06 11:43:00,0.78065,0.78065,0.78045,0.78045,213200000.0
2008-02-06 11:44:00,0.78045,0.7809,0.78045,0.78085,770199998.0
2008-02-06 11:45:00,0.78085,0.78095,0.78055,0.78075,606700005.0
2008-02-06 11:46:00,0.78075,0.78075,0.78045,0.78045,717200001.0
2008-02-06 11:47:00,0.78045,0.78045,0.78025,0.78025,808800000.0
2008-02-06 11:48:00,0.78025,0.78045,0.78025,0.78045,346400000.0
2008-02-06 11:49:00,0.78045,0.78055,0.78035,0.78035,300000000.0
2008-02-06 11:50:00,0.78035,0.7806,0.78035,0.78055,685200000.0
2008-02-06 11:51:00,0.78055,0.78125,0.78045,0.78125,519200000.0
2008-02-06 11:52:00,0.78125,0.78135,0.78115,0.78115,508000000.0
2008-02-06 11:53:00,0.78115,0.78115,0.78095,0.78105,590000000.0
2008-02-06 11:54:00,0.78105,0.78115,0.78095,0.78095,486000000.0
2008-02-06 11:55:00,0.78095,0.78135,0.78085,0.78085,192200000.0
2008-02-06 11:56:00,0.78085,0.78095,0.78075,0.78085,504800000.0
2008-02-06 11:57:00,0.78085,0.78085,0.78035,0.78035,184000000.0
2008-02-06 11:58:00,0.7803,0.78035,0.7793,0.7793,910899986.0
2008-02-06 11:59:00,0.7793,0.78005,0.77925,0.78005,889199994.0
2008-02-06 12:00:00,0.78005,0.78045,0.77995,0.78045,575200000.0
2008-02-06 12:01:00,0.78045,0.78055,0.78035,0.78035,343200000.0
2008-02-06 12:02:00,0.78035,0.78035,0.77995,0.77995,373600000.0
2008-02-06 12:03:00,0.77995,0.78075,0.77995,0.78075,432900000.0
2008-02-06 12:04:00,0.78075,0.78105,0.78045,0.78055,192500000.0
2008-02-06 12:05:00,0.78055,0.78075,0.78055,0.78075,69600000.0
2008-02-06 12:06:00,0.78075,0.78095,0.78065,0.78075,121600000.0
2008-02-06 12:07:00,0.78075,0.78115,0.78075,0.781,105600000.0
2008-02-06 12:08:00,0.781,0.78125,0.781,0.78125,56800000.0
2008-02-06 12:09:00,0.78105,0.78155,0.78105,0.78125,83200000.0
2008-02-06 12:10:00,0.78125,0.78135,0.78125,0.78125,207200000.0
2008-02-06 12:11:00,0.78125,0.78125,0.7811,0.78125,94400000.0
2008-02-06 12:12:00,0.78125,0.78135,0.78115,0.78115,242400000.0
2008-02-06 12:13:00,0.78115,0.78125,0.78115,0.78125,163200000.0
2008-02-06 12:14:00,0.78115,0.78125,0.78105,0.78125,40400000.0
2008-02-06 12:15:00,0.78125,0.78125,0.78115,0.78115,86000000.0
2008-02-06 12:16:00,0.78115,0.7814,0.78115,0.78125,114300000.0
2008-02-06 12:17:00,0.78125,0.78125,0.78095,0.78115,636800000.0
2008-02-06 12:18:00,0.78085,0.78085,0.78065,0.78065,170400000.0
2008-02-06 12:19:00,0.78065,0.78075,0.78055,0.78065,1106399995.0
2008-02-06 12:20:00,0.78065,0.78115,0.78065,0.7809,287599997.0
2008-02-06 12:21:00,0.7809,0.78095,0.7809,0.78095,171999995.0
2008-02-06 12:22:00,0.78095,0.78175,0.7809,0.7815,476299993.0
2008-02-06 12:23:00,0.7815,0.78165,0.7815,0.78155,178500000.0
2008-02-06 12:24:00,0.78155,0.78175,0.78145,0.78145,342400000.0
2008-02-06 12:25:00,0.78145,0.7815,0.78145,0.7815,98000000.0
2008-02-06 12:26:00,0.7815,0.78155,0.7815,0.7815,139200000.0
2008-02-06 12:27:00,0.7815,0.7815,0.78115,0.78115,402400000.0
2008-02-06 12:28:00,0.78115,0.78115,0.7804,0.78055,581800000.0
2008-02-06 12:29:00,0.78055,0.7806,0.78045,0.7806,218800000.0
2008-02-06 12:30:00,0.7806,0.78095,0.78055,0.78085,393600000.0
2008-02-06 12:31:00,0.78085,0.78085,0.7806,0.78085,317700001.0
2008-02-06 12:32:00,0.78085,0.78085,0.78045,0.78055,697200002.0
2008-02-06 12:33:00,0.78055,0.78115,0.78055,0.7809,184400000.0
2008-02-06 12:34:00,0.78085,0.78115,0.78085,0.78105,91400000.0
2008-02-06 12:35:00,0.78105,0.78175,0.78105,0.78175,254300000.0
2008-02-06 12:36:00,0.78175,0.78175,0.78155,0.78175,140300000.0
2008-02-06 12:37:00,0.78175,0.78175,0.78165,0.78165,54600000.0
2008-02-06 12:38:00,0.78165,0.78175,0.78165,0.78175,139600000.0
2008-02-06 12:39:00,0.78175,0.78175,0.78165,0.78175,91100000.0
2008-02-06 12:40:00,0.78175,0.78175,0.78155,0.78155,10500000.0
2008-02-06 12:41:00,0.78155,0.78185,0.78145,0.78185,141800000.0
2008-02-06 12:42:00,0.78185,0.78185,0.78155,0.78165,149900000.0
2008-02-06 12:43:00,0.78165,0.78165,0.78165,0.78165,179100000.0
2008-02-06 12:44:00,0.78165,0.78165,0.78155,0.78155,144800000.0
2008-02-06 12:45:00,0.78155,0.78165,0.78125,0.78145,44700000.0
2008-02-06 12:46:00,0.78145,0.78155,0.7813,0.78155,174500000.0
2008-02-06 12:47:00,0.78155,0.78155,0.78145,0.78155,43600000.0
2008-02-06 12:48:00,0.78155,0.78175,0.78155,0.78175,183300000.0
2008-02-06 12:49:00,0.78175,0.78185,0.78175,0.78185,50100000.0
2008-02-06 12:50:00,0.78185,0.78185,0.7817,0.78185,28200000.0
2008-02-06 12:51:00,0.78185,0.78185,0.78175,0.78175,9500000.0
2008-02-06 12:52:00,0.78175,0.78175,0.7817,0.7817,35300000.0
2008-02-06 12:53:00,0.7817,0.78215,0.7817,0.78215,108600000.0
2008-02-06 12:54:00,0.78215,0.78235,0.78215,0.78225,330999992.0
2008-02-06 12:55:00,0.78225,0.78235,0.78225,0.78235,189500000.0
2008-02-06 12:56:00,0.78215,0.7825,0.7821,0.78235,113400000.0
2008-02-06 12:57:00,0.78235,0.78235,0.78215,0.78215,14200000.0
2008-02-06 12:58:00,0.78215,0.78215,0.78165,0.78185,157900000.0
2008-02-06 12:59:00,0.78185,0.78185,0.78165,0.78175,76500000.0
2008-02-06 13:00:00,0.78175,0.78175,0.78115,0.78145,415600000.0
2008-02-06 13:01:00,0.78145,0.78165,0.78125,0.78165,278000000.0
2008-02-06 13:02:00,0.78155,0.78165,0.78155,0.78165,150000000.0
2008-02-06 13:03:00,0.7816,0.7819,0.7816,0.7819,172800000.0
2008-02-06 13:04:00,0.7819,0.78205,0.7819,0.78195,131600000.0
2008-02-06 13:05:00,0.78195,0.78225,0.78195,0.7822,264000000.0
2008-02-06 13:06:00,0.78225,0.78225,0.78215,0.78225,118800000.0
2008-02-06 13:07:00,0.78225,0.7823,0.78215,0.78215,128800000.0
2008-02-06 13:08:00,0.78215,0.7825,0.78215,0.78245,255200000.0
2008-02-06 13:09:00,0.7824,0.7828,0.7824,0.7828,240800000.0
2008-02-06 13:10:00,0.78275,0.78305,0.78275,0.78305,184800000.0
2008-02-06 13:11:00,0.78305,0.78315,0.78295,0.78315,101600000.0
2008-02-06 13:12:00,0.78315,0.78325,0.78315,0.78325,182400000.0
2008-02-06 13:13:00,0.78325,0.78325,0.78315,0.78315,142400000.0
2008-02-06 13:14:00,0.78315,0.78325,0.78305,0.78325,54400000.0
2008-02-06 13:15:00,0.78335,0.78345,0.78335,0.7834,52800000.0
2008-02-06 13:16:00,0.7834,0.7836,0.7834,0.78345,68800000.0
2008-02-06 13:17:00,0.78365,0.78365,0.78295,0.78335,263600000.0
2008-02-06 13:18:00,0.78335,0.78335,0.78305,0.78325,346200000.0
2008-02-06 13:19:00,0.78325,0.78335,0.78315,0.78335,87300000.0
2008-02-06 13:20:00,0.78335,0.78335,0.78315,0.78315,28000000.0
2008-02-06 13:21:00,0.78315,0.78315,0.7831,0.7831,19200000.0
2008-02-06 13:22:00,0.7831,0.78325,0.78285,0.78325,63200000.0
2008-02-06 13:23:00,0.78325,0.78325,0.78315,0.78325,18900000.0
2008-02-06 13:24:00,0.78325,0.7834,0.78325,0.78335,23800000.0
2008-02-06 13:25:00,0.78335,0.78345,0.78335,0.78345,36700000.0
2008-02-06 13:26:00,0.78345,0.78365,0.78325,0.78365,55500000.0
2008-02-06 13:27:00,0.78365,0.78425,0.78325,0.78425,602100003.0
2008-02-06 13:28:00,0.78425,0.78465,0.78365,0.78395,438600000.0
2008-02-06 13:29:00,0.78395,0.7842,0.78385,0.78395,565200000.0
2008-02-06 13:30:00,0.78395,0.78395,0.78385,0.78395,339200000.0
2008-02-06 13:31:00,0.78395,0.78415,0.78385,0.78415,189600000.0
2008-02-06 13:32:00,0.78415,0.78515,0.78415,0.78505,456100000.0
2008-02-06 13:33:00,0.78505,0.78505,0.78465,0.78475,216000000.0
2008-02-06 13:34:00,0.78475,0.78475,0.78425,0.78445,178400000.0
2008-02-06 13:35:00,0.78445,0.78445,0.78415,0.78425,233200000.0
2008-02-06 13:36:00,0.78415,0.78435,0.78415,0.78435,250400000.0
2008-02-06 13:37:00,0.78435,0.78445,0.78415,0.78425,315600000.0
2008-02-06 13:38:00,0.78425,0.78435,0.78415,0.78425,247200000.0
2008-02-06 13:39:00,0.78415,0.78425,0.78415,0.78425,299200000.0
2008-02-06 13:40:00,0.78425,0.7845,0.78425,0.7845,173200000.0
2008-02-06 13:41:00,0.78455,0.78475,0.78455,0.78465,112400000.0
2008-02-06 13:42:00,0.78465,0.78485,0.78455,0.78455,191200000.0
2008-02-06 13:43:00,0.78455,0.78465,0.78455,0.78465,228800000.0
2008-02-06 13:44:00,0.78465,0.78495,0.78465,0.78485,124700000.0
2008-02-06 13:45:00,0.78475,0.78475,0.78445,0.78455,146800000.0
2008-02-06 13:46:00,0.78455,0.7847,0.78455,0.78465,211600000.0
2008-02-06 13:47:00,0.78465,0.78495,0.7846,0.78475,116400000.0
2008-02-06 13:48:00,0.78475,0.78495,0.78455,0.78475,128000000.0
2008-02-06 13:49:00,0.78475,0.78495,0.78445,0.78465,240000000.0
2008-02-06 13:50:00,0.78465,0.7848,0.78425,0.78425,127400000.0
2008-02-06 13:51:00,0.7842,0.7844,0.78395,0.78415,258400000.0
2008-02-06 13:52:00,0.78415,0.78435,0.784,0.78425,144500000.0
2008-02-06 13:53:00,0.78425,0.78435,0.78425,0.78425,89000000.0
2008-02-06 13:54:00,0.78425,0.78445,0.78425,0.78445,53200000.0
2008-02-06 13:55:00,0.78445,0.78465,0.784,0.78405,368400000.0
2008-02-06 13:56:00,0.78405,0.78405,0.78405,0.78405,240000000.0
2008-02-06 13:57:00,0.78405,0.78415,0.784,0.78415,52800000.0
2008-02-06 13:58:00,0.78415,0.78415,0.78395,0.78395,343700000.0
2008-02-06 13:59:00,0.78395,0.78395,0.7839,0.7839,32800000.0
2008-02-06 14:00:00,0.7839,0.78395,0.7839,0.7839,97600000.0
2008-02-06 14:01:00,0.78415,0.78415,0.78275,0.78285,647700004.0
2008-02-06 14:02:00,0.78285,0.78355,0.78285,0.78345,404400000.0
2008-02-06 14:03:00,0.78355,0.78365,0.78325,0.78335,458399998.0
2008-02-06 14:04:00,0.78335,0.78375,0.78315,0.78335,309600000.0
2008-02-06 14:05:00,0.78335,0.78365,0.78335,0.78355,557200000.0
2008-02-06 14:06:00,0.78355,0.78365,0.78335,0.78335,328800000.0
2008-02-06 14:07:00,0.78335,0.78375,0.78325,0.78355,435600002.0
2008-02-06 14:08:00,0.78355,0.78415,0.78355,0.7839,1167000007.0
2008-02-06 14:09:00,0.7839,0.78415,0.7839,0.7839,137000000.0
2008-02-06 14:10:00,0.7839,0.7839,0.78375,0.7839,73300000.0
2008-02-06 14:11:00,0.7839,0.78435,0.7839,0.78425,431599999.0
2008-02-06 14:12:00,0.78425,0.78465,0.78395,0.78425,426000000.0
2008-02-06 14:13:00,0.78425,0.78455,0.78425,0.78455,775300007.0
2008-02-06 14:14:00,0.78455,0.78455,0.78415,0.7843,792399998.0
2008-02-06 14:15:00,0.7843,0.7843,0.78415,0.78415,404400000.0
2008-02-06 14:16:00,0.78415,0.78415,0.78395,0.78405,651200000.0
2008-02-06 14:17:00,0.78405,0.78405,0.78395,0.78395,479600000.0
2008-02-06 14:18:00,0.78395,0.78415,0.7839,0.78395,159999996.0
2008-02-06 14:19:00,0.78395,0.78395,0.78385,0.7839,432799995.0
2008-02-06 14:20:00,0.7843,0.7843,0.7839,0.7843,3900000.0
2008-02-06 14:21:00,0.78395,0.78415,0.78395,0.78415,60800000.0
2008-02-06 14:22:00,0.78415,0.78415,0.78405,0.78415,84800000.0
2008-02-06 14:23:00,0.78415,0.78435,0.7841,0.78435,184000000.0
2008-02-06 14:24:00,0.78435,0.7844,0.78435,0.78435,201200000.0
2008-02-06 14:25:00,0.78435,0.78435,0.7843,0.7843,45600000.0
2008-02-06 14:26:00,0.7843,0.78435,0.7843,0.78435,96800000.0
2008-02-06 14:27:00,0.78435,0.78435,0.7843,0.7843,47200000.0
2008-02-06 14:28:00,0.7843,0.7843,0.7842,0.7843,51200000.0
2008-02-06 14:29:00,0.7843,0.7843,0.7841,0.78415,156800000.0
2008-02-06 14:30:00,0.78415,0.78415,0.7841,0.7841,54000000.0
2008-02-06 14:31:00,0.78415,0.78415,0.78415,0.78415,36000000.0
2008-02-06 14:32:00,0.78405,0.7843,0.78405,0.7842,60500000.0
2008-02-06 14:33:00,0.7842,0.7842,0.78405,0.7842,48800000.0
2008-02-06 14:34:00,0.7842,0.78435,0.7842,0.78435,59600000.0
2008-02-06 14:35:00,0.78435,0.78435,0.78425,0.78425,102000000.0
2008-02-06 14:36:00,0.78425,0.78445,0.78425,0.78425,142800000.0
2008-02-06 14:37:00,0.78425,0.7843,0.7842,0.7843,47200000.0
2008-02-06 14:38:00,0.7843,0.7843,0.7842,0.7842,48800000.0
2008-02-06 14:39:00,0.78415,0.78425,0.7839,0.7839,78400000.0
2008-02-06 14:40:00,0.7839,0.7839,0.78365,0.78365,140800000.0
2008-02-06 14:41:00,0.78365,0.78365,0.78355,0.78365,82400000.0
2008-02-06 14:42:00,0.78365,0.78375,0.78355,0.78375,76800000.0
2008-02-06 14:43:00,0.7837,0.7838,0.7837,0.78375,89900000.0
2008-02-06 14:44:00,0.7838,0.78385,0.78365,0.7838,278000000.0
2008-02-06 14:45:00,0.7838,0.78385,0.78365,0.7838,152500000.0
2008-02-06 14:46:00,0.7838,0.784,0.78365,0.78395,86400000.0
2008-02-06 14:47:00,0.7839,0.78415,0.78365,0.78375,215200000.0
2008-02-06 14:48:00,0.78375,0.7838,0.78365,0.78375,124000000.0
2008-02-06 14:49:00,0.78375,0.78385,0.7837,0.7837,31800000.0
2008-02-06 14:50:00,0.78395,0.78405,0.7837,0.78405,140600000.0
2008-02-06 14:51:00,0.78405,0.78415,0.78375,0.78395,162600000.0
2008-02-06 14:52:00,0.78395,0.78425,0.7838,0.7839,159400000.0
2008-02-06 14:53:00,0.7839,0.784,0.7838,0.78385,172200000.0
2008-02-06 14:54:00,0.78385,0.7842,0.78385,0.78415,263200000.0
2008-02-06 14:55:00,0.78415,0.7843,0.78415,0.7843,52000000.0
2008-02-06 14:56:00,0.7843,0.7844,0.78405,0.78405,107200000.0
2008-02-06 14:57:00,0.7841,0.7843,0.7841,0.7843,33600000.0
2008-02-06 14:58:00,0.7843,0.7843,0.7842,0.7842,46400000.0
2008-02-06 14:59:00,0.78425,0.7843,0.78415,0.78425,54400000.0
2008-02-06 15:00:00,0.7843,0.78435,0.78405,0.78415,266000000.0
2008-02-06 15:01:00,0.78415,0.7842,0.78415,0.7842,60400000.0
2008-02-06 15:02:00,0.7842,0.78425,0.78415,0.78425,187600001.0
2008-02-06 15:03:00,0.7842,0.78445,0.7842,0.78445,133200000.0
2008-02-06 15:04:00,0.78445,0.78475,0.78445,0.78455,258800000.0
2008-02-06 15:05:00,0.7845,0.78465,0.7843,0.78445,184400000.0
2008-02-06 15:06:00,0.78445,0.78455,0.78445,0.78455,232000000.0
2008-02-06 15:07:00,0.78455,0.7849,0.78455,0.78485,319400000.0
2008-02-06 15:08:00,0.78485,0.78495,0.78465,0.78465,364400000.0
2008-02-06 15:09:00,0.78465,0.78465,0.78465,0.78465,34400000.0
2008-02-06 15:10:00,0.78465,0.78465,0.78445,0.78445,203200000.0
2008-02-06 15:11:00,0.78445,0.78445,0.78435,0.78445,436200000.0
2008-02-06 15:12:00,0.78445,0.78445,0.78435,0.78445,354000000.0
2008-02-06 15:13:00,0.78445,0.78445,0.78435,0.78445,75400000.0
2008-02-06 15:14:00,0.78445,0.78445,0.78445,0.78445,65200000.0
2008-02-06 15:15:00,0.78445,0.78485,0.78445,0.78445,307900000.0
2008-02-06 15:16:00,0.78445,0.78465,0.78445,0.78445,348100000.0
2008-02-06 15:17:00,0.78445,0.78445,0.78445,0.78445,100100000.0
2008-02-06 15:18:00,0.78445,0.78475,0.78435,0.78465,199600000.0
2008-02-06 15:19:00,0.78465,0.78485,0.78445,0.78455,299900000.0
2008-02-06 15:20:00,0.78455,0.78465,0.78445,0.78455,198300000.0
2008-02-06 15:21:00,0.78455,0.78455,0.78445,0.78455,85200000.0
2008-02-06 15:22:00,0.78455,0.78475,0.78455,0.7846,217600000.0
2008-02-06 15:23:00,0.7846,0.78505,0.78455,0.78495,413600000.0
2008-02-06 15:24:00,0.78495,0.78495,0.78485,0.78485,147400000.0
2008-02-06 15:25:00,0.78485,0.78495,0.7848,0.78495,94400000.0
2008-02-06 15:26:00,0.78495,0.78495,0.78485,0.78485,88800000.0
2008-02-06 15:27:00,0.7848,0.78515,0.7848,0.78515,203100000.0
2008-02-06 15:28:00,0.78515,0.78515,0.785,0.785,102200000.0
2008-02-06 15:29:00,0.785,0.78505,0.785,0.78505,48500000.0
2008-02-06 15:30:00,0.78535,0.78575,0.78535,0.78575,362800000.0
2008-02-06 15:31:00,0.7854,0.7856,0.78535,0.78545,279600000.0
2008-02-06 15:32:00,0.78545,0.78555,0.78545,0.78555,31400000.0
2008-02-06 15:33:00,0.78555,0.78615,0.78555,0.78615,334400000.0
2008-02-06 15:34:00,0.78615,0.7864,0.78615,0.78625,619600000.0
2008-02-06 15:35:00,0.78625,0.7865,0.78615,0.78625,198200000.0
2008-02-06 15:36:00,0.78625,0.7864,0.78585,0.78595,240800000.0
2008-02-06 15:37:00,0.78595,0.78595,0.78575,0.78595,146400000.0
2008-02-06 15:38:00,0.78595,0.78615,0.78575,0.78595,304900000.0
2008-02-06 15:39:00,0.78605,0.78605,0.78575,0.78575,402300000.0
2008-02-06 15:40:00,0.78575,0.78615,0.78575,0.78615,335800000.0
2008-02-06 15:41:00,0.78605,0.78645,0.78575,0.78645,445699999.0
2008-02-06 15:42:00,0.78635,0.7868,0.78635,0.78655,565900000.0
2008-02-06 15:43:00,0.78655,0.78675,0.78655,0.78655,259000000.0
2008-02-06 15:44:00,0.78655,0.78665,0.78645,0.78665,130500000.0
2008-02-06 15:45:00,0.78665,0.7868,0.78655,0.7867,227500000.0
2008-02-06 15:46:00,0.7867,0.7867,0.78605,0.78605,151900000.0
2008-02-06 15:47:00,0.78605,0.78605,0.78565,0.78565,673799999.0
2008-02-06 15:48:00,0.78565,0.78615,0.78565,0.78585,627700000.0
2008-02-06 15:49:00,0.78585,0.7859,0.78565,0.78565,378000000.0
2008-02-06 15:50:00,0.78565,0.78565,0.78555,0.78555,343200000.0
2008-02-06 15:51:00,0.78555,0.78585,0.78555,0.78585,407099999.0
2008-02-06 15:52:00,0.78575,0.7859,0.78565,0.78585,405600000.0
2008-02-06 15:53:00,0.78585,0.78585,0.78585,0.78585,121600000.0
2008-02-06 15:54:00,0.78585,0.78615,0.78585,0.786,169200000.0
2008-02-06 15:55:00,0.786,0.78645,0.78595,0.78625,492000000.0
2008-02-06 15:56:00,0.78625,0.78645,0.78625,0.78635,495100000.0
2008-02-06 15:57:00,0.78645,0.7865,0.78625,0.78635,289200000.0
2008-02-06 15:58:00,0.78635,0.78685,0.78635,0.7868,316000000.0
2008-02-06 15:59:00,0.7868,0.7869,0.78675,0.78685,361600000.0
2008-02-06 16:00:00,0.78675,0.78695,0.78675,0.78675,444200000.0
2008-02-06 16:01:00,0.78675,0.78675,0.78635,0.78635,534100000.0
2008-02-06 16:02:00,0.78635,0.78635,0.78595,0.78595,381900000.0
2008-02-06 16:03:00,0.78595,0.78595,0.78575,0.78595,295600000.0
2008-02-06 16:04:00,0.78595,0.78595,0.78585,0.7859,130400000.0
2008-02-06 16:05:00,0.7859,0.78605,0.7859,0.78595,194400000.0
2008-02-06 16:06:00,0.78595,0.78605,0.78565,0.78565,205400000.0
2008-02-06 16:07:00,0.78565,0.7857,0.78485,0.78495,493000000.0
2008-02-06 16:08:00,0.78495,0.78505,0.78495,0.78505,150400000.0
2008-02-06 16:09:00,0.78505,0.78515,0.78505,0.78505,70400000.0
2008-02-06 16:10:00,0.78505,0.78515,0.78505,0.78515,155200000.0
2008-02-06 16:11:00,0.78515,0.78545,0.78505,0.78535,398900000.0
2008-02-06 16:12:00,0.78535,0.78535,0.78525,0.7853,250700000.0
2008-02-06 16:13:00,0.7853,0.78535,0.78525,0.7853,286400000.0
2008-02-06 16:14:00,0.7853,0.7854,0.7853,0.7853,148000000.0
2008-02-06 16:15:00,0.7853,0.7854,0.7853,0.7854,62400000.0
2008-02-06 16:16:00,0.7854,0.7855,0.78535,0.78545,109600000.0
2008-02-06 16:17:00,0.78545,0.78545,0.78545,0.78545,130600000.0
2008-02-06 16:18:00,0.78545,0.78545,0.78545,0.78545,60500000.0
2008-02-06 16:19:00,0.78545,0.78545,0.7854,0.78545,40500000.0
2008-02-06 16:20:00,0.78545,0.7861,0.78545,0.78605,135300000.0
2008-02-06 16:21:00,0.78605,0.78605,0.7858,0.78605,183300000.0
2008-02-06 16:22:00,0.78605,0.7862,0.78605,0.78605,471000000.0
2008-02-06 16:23:00,0.78605,0.78605,0.78575,0.78585,189200000.0
2008-02-06 16:24:00,0.78585,0.78605,0.78585,0.78595,295900000.0
2008-02-06 16:25:00,0.78595,0.78625,0.78585,0.78595,142900000.0
2008-02-06 16:26:00,0.78595,0.7861,0.78595,0.7861,128200000.0
2008-02-06 16:27:00,0.7861,0.78615,0.78595,0.78595,288600000.0
2008-02-06 16:28:00,0.78595,0.786,0.7857,0.78575,192000000.0
2008-02-06 16:29:00,0.78575,0.78575,0.7857,0.78575,52000000.0
2008-02-06 16:30:00,0.78575,0.7861,0.78575,0.7858,270000000.0
2008-02-06 16:31:00,0.7858,0.7863,0.7858,0.78625,143000000.0
2008-02-06 16:32:00,0.78625,0.7863,0.78625,0.7863,122400000.0
2008-02-06 16:33:00,0.78635,0.78645,0.78635,0.78645,383800000.0
2008-02-06 16:34:00,0.78645,0.78655,0.78635,0.78655,381200000.0
2008-02-06 16:35:00,0.78645,0.78675,0.78625,0.78645,588599999.0
2008-02-06 16:36:00,0.78645,0.78655,0.78635,0.78655,153800000.0
2008-02-06 16:37:00,0.78655,0.78655,0.7863,0.7863,239800000.0
2008-02-06 16:38:00,0.7863,0.78645,0.78625,0.78645,374900000.0
2008-02-06 16:39:00,0.7864,0.78655,0.7864,0.78655,193200000.0
2008-02-06 16:40:00,0.78655,0.78655,0.78625,0.78625,97200000.0
2008-02-06 16:41:00,0.78625,0.78625,0.78555,0.78555,394900000.0
2008-02-06 16:42:00,0.78555,0.78555,0.78505,0.78515,491200000.0
2008-02-06 16:43:00,0.78515,0.7852,0.78475,0.785,447100001.0
2008-02-06 16:44:00,0.785,0.78505,0.78465,0.78495,363300000.0
2008-02-06 16:45:00,0.78495,0.78495,0.78425,0.78435,273400000.0
2008-02-06 16:46:00,0.78435,0.78485,0.78425,0.78475,749600000.0
2008-02-06 16:47:00,0.78475,0.78555,0.78475,0.78515,425700000.0
2008-02-06 16:48:00,0.78515,0.78525,0.78475,0.78495,282700000.0
2008-02-06 16:49:00,0.78495,0.78525,0.7848,0.78525,403200000.0
2008-02-06 16:50:00,0.78525,0.78525,0.78505,0.78505,131200000.0
2008-02-06 16:51:00,0.78505,0.78515,0.78445,0.78445,577200000.0
2008-02-06 16:52:00,0.78445,0.78455,0.78445,0.78445,369200000.0
2008-02-06 16:53:00,0.78445,0.78465,0.78445,0.78465,420800000.0
2008-02-06 16:54:00,0.78465,0.78465,0.78405,0.78425,713400000.0
2008-02-06 16:55:00,0.78425,0.78425,0.784,0.784,392800000.0
2008-02-06 16:56:00,0.784,0.784,0.78375,0.78385,303700000.0
2008-02-06 16:57:00,0.78385,0.78445,0.78385,0.78435,505400000.0
2008-02-06 16:58:00,0.78435,0.78465,0.78415,0.78445,289100000.0
2008-02-06 16:59:00,0.78445,0.78475,0.78445,0.78445,311600000.0
2008-02-06 17:00:00,0.78445,0.78575,0.78445,0.78525,425000000.0
2008-02-06 17:01:00,0.7854,0.7854,0.78515,0.78525,250400000.0
2008-02-06 17:02:00,0.78525,0.78565,0.78515,0.78535,472200000.0
2008-02-06 17:03:00,0.78535,0.78605,0.78535,0.786,416600000.0
2008-02-06 17:04:00,0.78615,0.78625,0.7859,0.78615,630500000.0
2008-02-06 17:05:00,0.78615,0.78645,0.78615,0.78625,654100000.0
2008-02-06 17:06:00,0.78625,0.78645,0.78605,0.78635,492100000.0
2008-02-06 17:07:00,0.78635,0.78635,0.78535,0.78535,265600000.0
2008-02-06 17:08:00,0.7854,0.78595,0.7854,0.7856,251800000.0
2008-02-06 17:09:00,0.7856,0.78575,0.78535,0.7856,242400000.0
2008-02-06 17:10:00,0.7856,0.7865,0.78545,0.7863,248100001.0
2008-02-06 17:11:00,0.7863,0.7863,0.78545,0.78595,404200000.0
2008-02-06 17:12:00,0.78595,0.78625,0.78585,0.78585,404400000.0
2008-02-06 17:13:00,0.78585,0.786,0.7856,0.78575,290300000.0
2008-02-06 17:14:00,0.78575,0.7859,0.7854,0.7859,218400000.0
2008-02-06 17:15:00,0.7859,0.78595,0.78535,0.7857,333200000.0
2008-02-06 17:16:00,0.7857,0.78585,0.7857,0.78575,43800000.0
2008-02-06 17:17:00,0.78575,0.7858,0.78575,0.78575,46600000.0
2008-02-06 17:18:00,0.78575,0.78595,0.78575,0.7859,137900000.0
2008-02-06 17:19:00,0.7859,0.78625,0.7859,0.78615,261600000.0
2008-02-06 17:20:00,0.78615,0.78625,0.78595,0.78625,92000000.0
2008-02-06 17:21:00,0.78625,0.78625,0.78615,0.78615,366400000.0
2008-02-06 17:22:00,0.78615,0.78615,0.78585,0.78585,207600000.0
2008-02-06 17:23:00,0.78585,0.78595,0.78585,0.78585,253400000.0
2008-02-06 17:24:00,0.78585,0.78585,0.78585,0.78585,252600000.0
2008-02-06 17:25:00,0.78585,0.78585,0.78545,0.78545,278900000.0
2008-02-06 17:26:00,0.78545,0.7859,0.78545,0.7859,161200000.0
2008-02-06 17:27:00,0.7859,0.78595,0.7859,0.78595,67200000.0
2008-02-06 17:28:00,0.78595,0.78605,0.78595,0.78595,109600000.0
2008-02-06 17:29:00,0.78585,0.78595,0.78575,0.78585,224400000.0
2008-02-06 17:30:00,0.78585,0.78585,0.78575,0.78575,100000000.0
2008-02-06 17:31:00,0.78575,0.78595,0.78545,0.78555,180500000.0
2008-02-06 17:32:00,0.78555,0.7856,0.78515,0.78515,321300000.0
2008-02-06 17:33:00,0.78515,0.78555,0.78475,0.78555,197200000.0
2008-02-06 17:34:00,0.78555,0.78555,0.78515,0.7853,322400000.0
2008-02-06 17:35:00,0.7853,0.7853,0.78495,0.785,149600000.0
2008-02-06 17:36:00,0.785,0.7852,0.785,0.78515,284400000.0
2008-02-06 17:37:00,0.78515,0.78525,0.78475,0.7851,210800000.0
2008-02-06 17:38:00,0.7851,0.78545,0.78505,0.78525,258000000.0
2008-02-06 17:39:00,0.7853,0.78565,0.78515,0.7855,379600000.0
2008-02-06 17:40:00,0.7855,0.7855,0.7855,0.7855,57600000.0
2008-02-06 17:41:00,0.7855,0.7855,0.7853,0.78535,98900000.0
2008-02-06 17:42:00,0.78535,0.78565,0.78535,0.78555,236000000.0
2008-02-06 17:43:00,0.78555,0.78575,0.78555,0.78575,79600000.0
2008-02-06 17:44:00,0.78575,0.78575,0.7856,0.7856,64000000.0
2008-02-06 17:45:00,0.7856,0.78625,0.7856,0.78625,116800000.0
2008-02-06 17:46:00,0.78625,0.78635,0.78615,0.78635,63000000.0
2008-02-06 17:47:00,0.78635,0.78635,0.78625,0.78625,154900000.0
2008-02-06 17:48:00,0.78625,0.7863,0.7858,0.78585,487200000.0
2008-02-06 17:49:00,0.78585,0.78585,0.7857,0.78575,194400000.0
2008-02-06 17:50:00,0.78575,0.78585,0.78555,0.7856,317200000.0
2008-02-06 17:51:00,0.7856,0.7856,0.78515,0.78525,424500000.0
2008-02-06 17:52:00,0.78525,0.78535,0.78525,0.78525,126400000.0
2008-02-06 17:53:00,0.78525,0.78525,0.78495,0.78505,160000000.0
2008-02-06 17:54:00,0.78505,0.78525,0.78495,0.78495,114400000.0
2008-02-06 17:55:00,0.78495,0.78495,0.78475,0.78495,427200000.0
2008-02-06 17:56:00,0.78495,0.78505,0.78495,0.78495,221600000.0
2008-02-06 17:57:00,0.78495,0.78505,0.78475,0.7848,342000000.0
2008-02-06 17:58:00,0.7848,0.7848,0.7847,0.7848,119200000.0
2008-02-06 17:59:00,0.7848,0.78495,0.78395,0.78395,532800000.0
2008-02-06 18:00:00,0.78395,0.78465,0.78395,0.78425,697600000.0
2008-02-06 18:01:00,0.78425,0.78435,0.78415,0.78425,535200000.0
2008-02-06 18:02:00,0.78415,0.7843,0.78415,0.7842,113100000.0
2008-02-06 18:03:00,0.7842,0.78435,0.7842,0.78435,70400000.0
2008-02-06 18:04:00,0.78435,0.78435,0.78415,0.78415,116700000.0
2008-02-06 18:05:00,0.78415,0.7844,0.78415,0.78425,116300000.0
2008-02-06 18:06:00,0.78425,0.7845,0.78425,0.7844,233600000.0
2008-02-06 18:07:00,0.7844,0.78455,0.78415,0.78415,182000000.0
2008-02-06 18:08:00,0.78415,0.78425,0.78415,0.78415,194400000.0
2008-02-06 18:09:00,0.78415,0.78425,0.78415,0.78415,131200000.0
2008-02-06 18:10:00,0.7841,0.7842,0.7839,0.784,94100000.0
2008-02-06 18:11:00,0.784,0.784,0.78355,0.78375,464400000.0
2008-02-06 18:12:00,0.78375,0.7838,0.78355,0.7838,73700000.0
2008-02-06 18:13:00,0.78345,0.78375,0.78345,0.78345,278800000.0
2008-02-06 18:14:00,0.78345,0.7836,0.78335,0.7835,136200000.0
2008-02-06 18:15:00,0.7835,0.78415,0.7835,0.78415,252800000.0
2008-02-06 18:16:00,0.78415,0.78425,0.78405,0.7841,132200000.0
2008-02-06 18:17:00,0.7841,0.7841,0.78355,0.78355,395800000.0
2008-02-06 18:18:00,0.78355,0.78365,0.7835,0.7836,89400000.0
2008-02-06 18:19:00,0.7836,0.78395,0.7835,0.7836,348100000.0
2008-02-06 18:20:00,0.7836,0.78475,0.7836,0.78475,529500001.0
2008-02-06 18:21:00,0.78475,0.78475,0.78385,0.7841,654399999.0
2008-02-06 18:22:00,0.78405,0.78435,0.78405,0.78415,337600000.0
2008-02-06 18:23:00,0.78405,0.78415,0.78375,0.78385,404400000.0
2008-02-06 18:24:00,0.78385,0.78405,0.7838,0.78405,124800000.0
2008-02-06 18:25:00,0.78405,0.78415,0.78405,0.78415,280800000.0
2008-02-06 18:26:00,0.78415,0.78445,0.78415,0.78435,173600000.0
2008-02-06 18:27:00,0.78435,0.78435,0.78425,0.78425,107200000.0
2008-02-06 18:28:00,0.78425,0.78425,0.78425,0.78425,194400000.0
2008-02-06 18:29:00,0.78425,0.78425,0.78405,0.78415,190400000.0
2008-02-06 18:30:00,0.78415,0.78425,0.78415,0.78425,151200000.0
2008-02-06 18:31:00,0.78425,0.7846,0.78425,0.78435,146300000.0
2008-02-06 18:32:00,0.78435,0.78455,0.7843,0.78455,140000000.0
2008-02-06 18:33:00,0.78455,0.78455,0.7844,0.78445,110400000.0
2008-02-06 18:34:00,0.78445,0.78475,0.78445,0.78455,366400000.0
2008-02-06 18:35:00,0.78455,0.78465,0.78405,0.7843,209400000.0
2008-02-06 18:36:00,0.7843,0.7843,0.78415,0.78425,120600000.0
2008-02-06 18:37:00,0.78425,0.78455,0.78425,0.7845,263400000.0
2008-02-06 18:38:00,0.7845,0.78455,0.7845,0.78455,28100000.0
2008-02-06 18:39:00,0.78455,0.78455,0.78445,0.78445,75300000.0
2008-02-06 18:40:00,0.78445,0.78445,0.784,0.7842,349600000.0
2008-02-06 18:41:00,0.7842,0.78425,0.7841,0.78425,48000000.0
2008-02-06 18:42:00,0.7842,0.7843,0.78405,0.78405,114400000.0
2008-02-06 18:43:00,0.7841,0.78415,0.78405,0.78415,68000000.0
2008-02-06 18:44:00,0.78415,0.78445,0.78405,0.78445,84000000.0
2008-02-06 18:45:00,0.78445,0.78445,0.7844,0.7844,84000000.0
2008-02-06 18:46:00,0.7844,0.7846,0.7844,0.78445,71200000.0
2008-02-06 18:47:00,0.78445,0.7845,0.78445,0.7845,195200000.0
2008-02-06 18:48:00,0.7845,0.7845,0.7844,0.7844,64000000.0
2008-02-06 18:49:00,0.7844,0.78455,0.7844,0.78455,228800000.0
2008-02-06 18:50:00,0.78455,0.78455,0.78445,0.7845,52800000.0
2008-02-06 18:51:00,0.7845,0.7845,0.7845,0.7845,44800000.0
2008-02-06 18:52:00,0.7845,0.7847,0.7845,0.78455,80000000.0
2008-02-06 18:53:00,0.78455,0.78465,0.7845,0.7845,76800000.0
2008-02-06 18:54:00,0.7845,0.78465,0.7845,0.78465,94400000.0
2008-02-06 18:55:00,0.78465,0.78465,0.78465,0.78465,83200000.0
2008-02-06 18:56:00,0.78465,0.78465,0.78465,0.78465,69200000.0
2008-02-06 18:57:00,0.78465,0.7848,0.78465,0.7847,106800000.0
2008-02-06 18:58:00,0.7847,0.78505,0.7847,0.78495,165599999.0
2008-02-06 18:59:00,0.78495,0.78505,0.78495,0.78505,144000000.0
2008-02-06 19:00:00,0.78505,0.78545,0.78505,0.78535,192100000.0
2008-02-06 19:01:00,0.78495,0.78525,0.78495,0.78525,87200000.0
2008-02-06 19:02:00,0.78525,0.7855,0.78505,0.7855,52000000.0
2008-02-06 19:03:00,0.7855,0.7855,0.78515,0.78525,132700000.0
2008-02-06 19:04:00,0.78525,0.7853,0.78495,0.78525,122300000.0
2008-02-06 19:05:00,0.78525,0.7853,0.78515,0.7853,29600000.0
2008-02-06 19:06:00,0.7853,0.7853,0.78515,0.7852,11200000.0
2008-02-06 19:07:00,0.7852,0.7853,0.78515,0.78525,28800000.0
2008-02-06 19:08:00,0.7852,0.7852,0.78505,0.78515,17800000.0
2008-02-06 19:09:00,0.78515,0.7853,0.78515,0.78515,19300000.0
2008-02-06 19:10:00,0.78515,0.7852,0.7847,0.7847,82200000.0
2008-02-06 19:11:00,0.7847,0.7847,0.78465,0.78465,53900000.0
2008-02-06 19:12:00,0.78465,0.7847,0.78435,0.78465,48100000.0
2008-02-06 19:13:00,0.78465,0.78475,0.7846,0.7847,56600000.0
2008-02-06 19:14:00,0.7847,0.7848,0.78465,0.7847,145300001.0
2008-02-06 19:15:00,0.7847,0.7848,0.7845,0.7848,200799999.0
2008-02-06 19:16:00,0.7848,0.7852,0.7845,0.7849,110400000.0
2008-02-06 19:17:00,0.7848,0.7849,0.7846,0.7846,68800000.0
2008-02-06 19:18:00,0.7846,0.78465,0.7846,0.7846,40000000.0
2008-02-06 19:19:00,0.78465,0.7849,0.7846,0.7849,50400000.0
2008-02-06 19:20:00,0.7849,0.7849,0.7846,0.78485,69200000.0
2008-02-06 19:21:00,0.78485,0.7849,0.78485,0.7849,28200000.0
2008-02-06 19:22:00,0.7849,0.7849,0.7849,0.7849,57600000.0
2008-02-06 19:23:00,0.7849,0.7849,0.78485,0.78485,64800000.0
2008-02-06 19:24:00,0.7849,0.7849,0.7849,0.7849,13900000.0
2008-02-06 19:25:00,0.7849,0.7849,0.78465,0.78485,11700000.0
2008-02-06 19:26:00,0.78485,0.7849,0.7847,0.7847,28000000.0
2008-02-06 19:27:00,0.78475,0.78495,0.7847,0.78485,31100000.0
2008-02-06 19:28:00,0.78485,0.78485,0.7845,0.7845,28900000.0
2008-02-06 19:29:00,0.78445,0.7845,0.78435,0.78435,16800000.0
2008-02-06 19:30:00,0.78445,0.78485,0.78445,0.78475,142800000.0
2008-02-06 19:31:00,0.78475,0.78475,0.78455,0.78455,59200000.0
2008-02-06 19:32:00,0.7846,0.7846,0.7845,0.7845,22400000.0
2008-02-06 19:33:00,0.7845,0.7847,0.7843,0.7844,117600000.0
2008-02-06 19:34:00,0.7844,0.7845,0.7844,0.7844,89600000.0
2008-02-06 19:35:00,0.7844,0.7846,0.7844,0.7846,80800000.0
2008-02-06 19:36:00,0.7846,0.7846,0.78455,0.78455,40000000.0
2008-02-06 19:37:00,0.78455,0.7847,0.78455,0.78465,58400000.0
2008-02-06 19:38:00,0.78465,0.7849,0.78465,0.7849,68800000.0
2008-02-06 19:39:00,0.7849,0.7851,0.7848,0.7849,87200000.0
2008-02-06 19:40:00,0.7848,0.7848,0.78455,0.78455,63200000.0
2008-02-06 19:41:00,0.78455,0.78455,0.7844,0.7844,76800000.0
2008-02-06 19:42:00,0.7844,0.7845,0.7843,0.7843,66400000.0
2008-02-06 19:43:00,0.78425,0.78435,0.78425,0.78435,52800000.0
2008-02-06 19:44:00,0.78435,0.78435,0.78425,0.7843,60000000.0
2008-02-06 19:45:00,0.7843,0.7847,0.78425,0.7846,102400000.0
2008-02-06 19:46:00,0.7846,0.7847,0.7845,0.7846,40000000.0
2008-02-06 19:47:00,0.7846,0.7847,0.7845,0.7845,41600000.0
2008-02-06 19:48:00,0.7845,0.7847,0.7843,0.7847,20000000.0
2008-02-06 19:49:00,0.7847,0.785,0.7847,0.7848,150400000.0
2008-02-06 19:50:00,0.7848,0.7848,0.7846,0.7847,36800000.0
2008-02-06 19:51:00,0.78465,0.7847,0.78465,0.7847,49100000.0
2008-02-06 19:52:00,0.7847,0.7847,0.78455,0.78465,88200000.0
2008-02-06 19:53:00,0.78465,0.7848,0.78455,0.7848,137000000.0
2008-02-06 19:54:00,0.7847,0.7848,0.78455,0.78465,268200000.0
2008-02-06 19:55:00,0.78465,0.7847,0.78455,0.7847,249800000.0
2008-02-06 19:56:00,0.7847,0.7847,0.78465,0.78465,81600000.0
2008-02-06 19:57:00,0.78465,0.7853,0.78465,0.7852,248300000.0
2008-02-06 19:58:00,0.7852,0.7853,0.7852,0.7852,53600000.0
2008-02-06 19:59:00,0.7854,0.7855,0.78515,0.7855,182700000.0
2008-02-06 20:00:00,0.7855,0.7855,0.7853,0.7853,89300000.0
2008-02-06 20:01:00,0.7853,0.7854,0.7849,0.785,124700000.0
2008-02-06 20:02:00,0.785,0.785,0.78495,0.78495,121000000.0
2008-02-06 20:03:00,0.785,0.785,0.78495,0.785,49600000.0
2008-02-06 20:04:00,0.785,0.785,0.78485,0.78485,19200000.0
2008-02-06 20:05:00,0.7849,0.78495,0.78485,0.78495,43200000.0
2008-02-06 20:06:00,0.78495,0.785,0.78495,0.78495,33600000.0
2008-02-06 20:07:00,0.78495,0.785,0.78485,0.7849,55200000.0
2008-02-06 20:08:00,0.7849,0.78495,0.7848,0.7849,52200000.0
2008-02-06 20:09:00,0.7849,0.785,0.7848,0.7848,159300000.0
2008-02-06 20:10:00,0.7848,0.78545,0.7848,0.7852,244000000.0
2008-02-06 20:11:00,0.7852,0.7852,0.7849,0.785,95500000.0
2008-02-06 20:12:00,0.785,0.785,0.7849,0.7849,5500000.0
2008-02-06 20:13:00,0.7849,0.7851,0.7848,0.7849,111500000.0
2008-02-06 20:14:00,0.7849,0.7853,0.78475,0.7852,154500000.0
2008-02-06 20:15:00,0.7852,0.7854,0.78515,0.7852,135600000.0
2008-02-06 20:16:00,0.7852,0.7856,0.78495,0.7852,163300000.0
2008-02-06 20:17:00,0.7852,0.7854,0.7852,0.7854,91200000.0
2008-02-06 20:18:00,0.7854,0.7854,0.78525,0.7854,52800000.0
2008-02-06 20:19:00,0.7854,0.7855,0.78525,0.7854,111400000.0
2008-02-06 20:20:00,0.7854,0.7858,0.7854,0.7858,91400000.0
2008-02-06 20:21:00,0.7858,0.7862,0.7858,0.7862,192900000.0
2008-02-06 20:22:00,0.7862,0.7866,0.786,0.7865,298500000.0
2008-02-06 20:23:00,0.7865,0.7866,0.78585,0.786,77700000.0
2008-02-06 20:24:00,0.786,0.786,0.78585,0.786,65500000.0
2008-02-06 20:25:00,0.786,0.786,0.78585,0.78595,15800000.0
2008-02-06 20:26:00,0.78595,0.786,0.7856,0.7856,102100000.0
2008-02-06 20:27:00,0.7857,0.7858,0.7856,0.7858,53700000.0
2008-02-06 20:28:00,0.78585,0.786,0.78585,0.786,41700000.0
2008-02-06 20:29:00,0.7859,0.7859,0.7859,0.7859,21600000.0
2008-02-06 20:30:00,0.7859,0.786,0.7858,0.786,88800000.0
2008-02-06 20:31:00,0.786,0.7861,0.7859,0.7861,74400000.0
2008-02-06 20:32:00,0.7861,0.7861,0.7855,0.7855,171900000.0
2008-02-06 20:33:00,0.7856,0.7859,0.7856,0.7858,76000000.0
2008-02-06 20:34:00,0.7858,0.7859,0.7854,0.7854,64000000.0
2008-02-06 20:35:00,0.78535,0.7855,0.7853,0.7855,50600000.0
2008-02-06 20:36:00,0.7855,0.7855,0.78525,0.7853,91300000.0
2008-02-06 20:37:00,0.7853,0.7853,0.7853,0.7853,72000000.0
2008-02-06 20:38:00,0.7853,0.7854,0.78455,0.7852,210400000.0
2008-02-06 20:39:00,0.7852,0.7855,0.7851,0.7854,235500000.0
2008-02-06 20:40:00,0.7854,0.7854,0.7849,0.7849,96400000.0
2008-02-06 20:41:00,0.78495,0.7851,0.7847,0.7847,240300000.0
2008-02-06 20:42:00,0.7847,0.7848,0.7847,0.7848,179200000.0
2008-02-06 20:43:00,0.7848,0.785,0.7848,0.785,60800000.0
2008-02-06 20:44:00,0.785,0.7851,0.7849,0.7849,137200000.0
2008-02-06 20:45:00,0.7849,0.7852,0.7849,0.7852,145600000.0
2008-02-06 20:46:00,0.785,0.7852,0.785,0.7852,44000000.0
2008-02-06 20:47:00,0.7852,0.7852,0.78505,0.78505,64000000.0
2008-02-06 20:48:00,0.78505,0.7854,0.78505,0.7854,160900000.0
2008-02-06 20:49:00,0.7854,0.7855,0.78525,0.7855,133600000.0
2008-02-06 20:50:00,0.7854,0.7858,0.7854,0.7858,97000000.0
2008-02-06 20:51:00,0.7858,0.7862,0.7858,0.7858,184000000.0
2008-02-06 20:52:00,0.7858,0.7858,0.7856,0.7858,127200000.0
2008-02-06 20:53:00,0.7858,0.7858,0.7858,0.7858,300000000.0
2008-02-06 20:54:00,0.7858,0.7858,0.7852,0.78525,212800000.0
2008-02-06 20:55:00,0.7852,0.7852,0.78485,0.78485,124800000.0
2008-02-06 20:56:00,0.78495,0.78515,0.7849,0.7851,229200000.0
2008-02-06 20:57:00,0.7851,0.78545,0.7851,0.78545,268800000.0
2008-02-06 20:58:00,0.7852,0.7852,0.7849,0.7849,216200000.0
2008-02-06 20:59:00,0.7849,0.7849,0.7847,0.7848,170400000.0
2008-02-06 21:00:00,0.78475,0.785,0.78475,0.785,100800000.0
2008-02-06 21:01:00,0.785,0.785,0.78485,0.78485,22400000.0
2008-02-06 21:02:00,0.78485,0.78485,0.78485,0.78485,40800000.0
2008-02-06 21:03:00,0.78485,0.785,0.78485,0.78495,67200000.0
2008-02-06 21:04:00,0.78495,0.78505,0.78495,0.78505,9300000.0
2008-02-06 21:05:00,0.78495,0.7852,0.78495,0.7852,44800000.0
2008-02-06 21:06:00,0.78515,0.78525,0.7851,0.78525,38900000.0
2008-02-06 21:07:00,0.78525,0.7853,0.7852,0.7853,34000000.0
2008-02-06 21:08:00,0.7852,0.78555,0.7852,0.7852,71200000.0
2008-02-06 21:09:00,0.78545,0.78545,0.785,0.78505,26000000.0
2008-02-06 21:10:00,0.78505,0.78535,0.78505,0.78535,2000000.0
2008-02-06 21:11:00,0.78535,0.78535,0.7849,0.7849,91300000.0
2008-02-06 21:12:00,0.7849,0.785,0.7849,0.7849,167300000.0
2008-02-06 21:13:00,0.7849,0.7849,0.7847,0.7847,98400000.0
2008-02-06 21:14:00,0.7847,0.7849,0.7847,0.7849,112800000.0
2008-02-06 21:15:00,0.7849,0.785,0.7847,0.7847,138900000.0
2008-02-06 21:16:00,0.7847,0.785,0.7847,0.785,113700000.0
2008-02-06 21:17:00,0.785,0.785,0.78475,0.78475,94400000.0
2008-02-06 21:18:00,0.78475,0.7848,0.7847,0.7847,95300000.0
2008-02-06 21:19:00,0.7847,0.7847,0.78435,0.78435,110400000.0
2008-02-06 21:20:00,0.78435,0.7847,0.78435,0.7845,134500000.0
2008-02-06 21:21:00,0.7845,0.7845,0.7841,0.7841,141600000.0
2008-02-06 21:22:00,0.7841,0.7842,0.7839,0.784,195200000.0
2008-02-06 21:23:00,0.784,0.784,0.7837,0.7839,121600000.0
2008-02-06 21:24:00,0.78385,0.784,0.7837,0.7837,73900000.0
2008-02-06 21:25:00,0.78375,0.7844,0.78375,0.7844,117100000.0
2008-02-06 21:26:00,0.7844,0.7844,0.7842,0.7842,55200000.0
2008-02-06 21:27:00,0.7842,0.7847,0.7841,0.7847,234400000.0
2008-02-06 21:28:00,0.7847,0.7848,0.7846,0.7847,144000000.0
2008-02-06 21:29:00,0.7847,0.7847,0.78455,0.7846,25700000.0
2008-02-06 21:30:00,0.78465,0.7847,0.78465,0.7847,75200000.0
2008-02-06 21:31:00,0.7847,0.7847,0.7846,0.7847,44800000.0
2008-02-06 21:32:00,0.7847,0.7847,0.78455,0.7847,93600000.0
2008-02-06 21:33:00,0.7847,0.7847,0.7845,0.7846,131200000.0
2008-02-06 21:34:00,0.7846,0.7846,0.784,0.784,164000000.0
2008-02-06 21:35:00,0.784,0.7842,0.7839,0.7842,177600000.0
2008-02-06 21:36:00,0.7842,0.78425,0.7842,0.78425,104000000.0
2008-02-06 21:37:00,0.78425,0.7846,0.78425,0.7846,202400000.0
2008-02-06 21:38:00,0.7846,0.78465,0.78455,0.78455,56000000.0
2008-02-06 21:39:00,0.78455,0.78475,0.78455,0.78475,101700000.0
2008-02-06 21:40:00,0.78475,0.78475,0.78465,0.78465,33600000.0
2008-02-06 21:41:00,0.7845,0.7846,0.7845,0.78455,34400000.0
2008-02-06 21:42:00,0.7846,0.78495,0.7846,0.78495,64900000.0
2008-02-06 21:43:00,0.78495,0.785,0.78495,0.785,112800000.0
2008-02-06 21:44:00,0.785,0.7851,0.78485,0.7851,74400000.0
2008-02-06 21:45:00,0.78505,0.78515,0.785,0.785,71200000.0
2008-02-06 21:46:00,0.785,0.785,0.7849,0.7849,88000000.0
2008-02-06 21:47:00,0.7849,0.7851,0.78485,0.7851,108000000.0
2008-02-06 21:48:00,0.7851,0.7851,0.78505,0.7851,56000000.0
2008-02-06 21:49:00,0.78505,0.7851,0.78505,0.7851,52000000.0
2008-02-06 21:50:00,0.78505,0.7851,0.78505,0.7851,88000000.0
2008-02-06 21:51:00,0.7851,0.7851,0.78495,0.78495,52800000.0
2008-02-06 21:52:00,0.785,0.78505,0.78495,0.78505,46400000.0
2008-02-06 21:53:00,0.78505,0.7851,0.7848,0.78495,85600000.0
2008-02-06 21:54:00,0.78495,0.78495,0.7848,0.78495,31200000.0
2008-02-06 21:55:00,0.78495,0.7851,0.78495,0.78505,58400000.0
2008-02-06 21:56:00,0.78505,0.7852,0.78505,0.7852,83200000.0
2008-02-06 21:57:00,0.7852,0.7852,0.785,0.7852,72000000.0
2008-02-06 21:58:00,0.78525,0.78525,0.7851,0.7852,40000000.0
2008-02-06 21:59:00,0.78515,0.78525,0.7851,0.7851,87200000.0
2008-02-06 22:00:00,0.7851,0.7853,0.78495,0.7851,178400000.0
2008-02-06 22:01:00,0.7851,0.7852,0.785,0.7851,189600000.0
2008-02-06 22:02:00,0.7851,0.78515,0.785,0.7851,148000000.0
2008-02-06 22:03:00,0.78495,0.7853,0.78495,0.7853,103000000.0
2008-02-06 22:04:00,0.7852,0.7852,0.78505,0.78515,39600000.0
2008-02-06 22:05:00,0.7852,0.7852,0.78505,0.7851,14400000.0
2008-02-06 22:06:00,0.7851,0.78515,0.78505,0.7851,35200000.0
2008-02-06 22:07:00,0.7851,0.7851,0.7851,0.7851,12000000.0
2008-02-06 22:08:00,0.7851,0.78515,0.7851,0.7851,24000000.0
2008-02-06 22:09:00,0.78505,0.7853,0.78505,0.7852,15200000.0
2008-02-06 22:10:00,0.7852,0.7852,0.785,0.7852,152100000.0
2008-02-06 22:11:00,0.7852,0.7857,0.78505,0.7853,184700000.0
2008-02-06 22:12:00,0.7855,0.7857,0.7853,0.7853,159600000.0
2008-02-06 22:13:00,0.7853,0.78535,0.78525,0.78535,55200000.0
2008-02-06 22:14:00,0.7853,0.7853,0.7853,0.7853,87200000.0
2008-02-06 22:15:00,0.7853,0.7853,0.7851,0.7852,327400000.0
2008-02-06 22:16:00,0.7852,0.7852,0.7846,0.7848,232100000.0
2008-02-06 22:17:00,0.7848,0.7852,0.7846,0.7852,102600000.0
2008-02-06 22:18:00,0.7852,0.7852,0.7848,0.7849,81800000.0
2008-02-06 22:19:00,0.78495,0.785,0.78495,0.785,72000000.0
2008-02-06 22:20:00,0.785,0.7851,0.785,0.7851,60000000.0
2008-02-06 22:21:00,0.785,0.785,0.78485,0.785,62400000.0
2008-02-06 22:22:00,0.785,0.785,0.785,0.785,45600000.0
2008-02-06 22:23:00,0.785,0.78505,0.7848,0.7848,55600000.0
2008-02-06 22:24:00,0.7848,0.7849,0.7848,0.7848,60000000.0
2008-02-06 22:25:00,0.7848,0.785,0.7848,0.785,67600000.0
2008-02-06 22:26:00,0.785,0.7857,0.785,0.7857,39600000.0
2008-02-06 22:27:00,0.7857,0.7858,0.7856,0.7856,7300000.0
2008-02-06 22:28:00,0.7855,0.7856,0.7855,0.7856,14400000.0
2008-02-06 22:29:00,0.7856,0.7858,0.7855,0.7856,28200000.0
2008-02-06 22:30:00,0.7856,0.7856,0.7855,0.7855,16800000.0
2008-02-06 22:31:00,0.7855,0.7855,0.785,0.7852,130200000.0
2008-02-06 22:32:00,0.7852,0.7853,0.7852,0.7853,84000000.0
2008-02-06 22:33:00,0.7853,0.7853,0.785,0.785,6100000.0
2008-02-06 22:34:00,0.78495,0.7852,0.78495,0.7852,17600000.0
2008-02-06 22:35:00,0.7852,0.7854,0.785,0.785,19100000.0
2008-02-06 22:36:00,0.785,0.785,0.7848,0.7849,16300000.0
2008-02-06 22:37:00,0.78485,0.78485,0.7843,0.7847,305300000.0
2008-02-06 22:38:00,0.7847,0.7847,0.78415,0.7843,164400000.0
2008-02-06 22:39:00,0.7843,0.7844,0.78395,0.7844,220400000.0
2008-02-06 22:40:00,0.7844,0.7845,0.7844,0.7845,52000000.0
2008-02-06 22:41:00,0.7845,0.7846,0.7844,0.7845,220000000.0
2008-02-06 22:42:00,0.7845,0.7847,0.7842,0.7847,143400000.0
2008-02-06 22:43:00,0.7847,0.7847,0.7844,0.7844,144000000.0
2008-02-06 22:44:00,0.7844,0.7844,0.7843,0.7843,20000000.0
2008-02-06 22:45:00,0.7843,0.7844,0.78425,0.7844,40000000.0
2008-02-06 22:46:00,0.7845,0.7847,0.7841,0.7841,259600000.0
2008-02-06 22:47:00,0.7841,0.7842,0.7839,0.7841,239300000.0
2008-02-06 22:48:00,0.7841,0.7842,0.784,0.7842,232800000.0
2008-02-06 22:49:00,0.7842,0.7844,0.7842,0.7843,289600000.0
2008-02-06 22:50:00,0.7843,0.7843,0.7841,0.7843,207200000.0
2008-02-06 22:51:00,0.7843,0.7843,0.7842,0.7842,73700000.0
2008-02-06 22:52:00,0.7841,0.7841,0.7839,0.7841,463600000.0
2008-02-06 22:53:00,0.7841,0.7841,0.7839,0.7839,177600000.0
2008-02-06 22:54:00,0.7839,0.784,0.7836,0.7838,403200000.0
2008-02-06 22:55:00,0.7838,0.784,0.7838,0.784,367200000.0
2008-02-06 22:56:00,0.784,0.784,0.7838,0.7838,193200000.0
2008-02-06 22:57:00,0.78375,0.784,0.78375,0.784,283000000.0
2008-02-06 22:58:00,0.784,0.784,0.7838,0.7838,260300000.0
2008-02-06 22:59:00,0.7838,0.7842,0.7838,0.784,411200000.0
2008-02-06 23:00:00,0.784,0.7841,0.784,0.784,230000000.0
2008-02-06 23:01:00,0.784,0.7842,0.784,0.7842,134200000.0
2008-02-06 23:02:00,0.78405,0.7842,0.7837,0.7838,508700000.0
2008-02-06 23:03:00,0.7838,0.7844,0.7838,0.7844,661600000.0
2008-02-06 23:04:00,0.7844,0.7844,0.7839,0.7843,570400000.0
2008-02-06 23:05:00,0.7843,0.7843,0.7831,0.7841,798600000.0
2008-02-06 23:06:00,0.7841,0.7841,0.7841,0.7841,240000000.0
2008-02-06 23:07:00,0.784,0.7843,0.7838,0.7841,697600000.0
2008-02-06 23:08:00,0.7841,0.7841,0.784,0.784,31200000.0
2008-02-06 23:09:00,0.784,0.784,0.784,0.784,14400000.0
2008-02-06 23:10:00,0.784,0.7843,0.784,0.78405,201600000.0
2008-02-06 23:11:00,0.78405,0.7841,0.78405,0.7841,74400000.0
2008-02-06 23:12:00,0.7841,0.7843,0.784,0.7843,286200000.0
2008-02-06 23:13:00,0.7843,0.7845,0.784,0.7842,477900000.0
2008-02-06 23:14:00,0.7842,0.7844,0.7842,0.7842,283800000.0
2008-02-06 23:15:00,0.7842,0.7842,0.78415,0.78415,48000000.0
2008-02-06 23:16:00,0.7842,0.78495,0.7842,0.7847,321600000.0
2008-02-06 23:17:00,0.7847,0.78475,0.7846,0.7846,147200000.0
2008-02-06 23:18:00,0.7846,0.7848,0.7846,0.7847,96800000.0
2008-02-06 23:19:00,0.7847,0.7849,0.7846,0.7849,244000000.0
2008-02-06 23:20:00,0.7849,0.7849,0.78485,0.78485,45600000.0
2008-02-06 23:21:00,0.78485,0.7849,0.7848,0.7848,88800000.0
2008-02-06 23:22:00,0.7848,0.7852,0.7848,0.7849,393900000.0
2008-02-06 23:23:00,0.7849,0.7849,0.7848,0.7848,226400000.0
2008-02-06 23:24:00,0.7848,0.7848,0.78465,0.7847,264000000.0
2008-02-06 23:25:00,0.7847,0.7848,0.7847,0.7848,108800000.0
2008-02-06 23:26:00,0.78465,0.78465,0.78465,0.78465,28800000.0
2008-02-06 23:27:00,0.78465,0.7849,0.78465,0.7848,113600000.0
2008-02-06 23:28:00,0.7848,0.7851,0.7848,0.7851,200800000.0
2008-02-06 23:29:00,0.7851,0.7851,0.78475,0.78475,270400000.0
2008-02-06 23:30:00,0.78475,0.78475,0.7846,0.7846,216800000.0
2008-02-06 23:31:00,0.7846,0.7847,0.7845,0.7847,294400000.0
2008-02-06 23:32:00,0.7847,0.7847,0.7844,0.7844,133600000.0
2008-02-06 23:33:00,0.7844,0.7845,0.7837,0.78385,547000000.0
2008-02-06 23:34:00,0.78385,0.7845,0.7838,0.7845,439300000.0
2008-02-06 23:35:00,0.7845,0.7846,0.78445,0.78445,116800000.0
2008-02-06 23:36:00,0.7845,0.7849,0.7845,0.7849,408800000.0
2008-02-06 23:37:00,0.7849,0.7854,0.78475,0.78535,210900000.0
2008-02-06 23:38:00,0.78535,0.78535,0.7852,0.7852,128800000.0
2008-02-06 23:39:00,0.7852,0.7855,0.7852,0.7855,137600000.0
2008-02-06 23:40:00,0.7855,0.7855,0.7853,0.7853,132800000.0
2008-02-06 23:41:00,0.7853,0.7853,0.785,0.7851,320000000.0
2008-02-06 23:42:00,0.7853,0.7856,0.7853,0.7856,143200000.0
2008-02-06 23:43:00,0.7856,0.7857,0.7855,0.7855,128900000.0
2008-02-06 23:44:00,0.7855,0.7855,0.7847,0.7847,150400000.0
2008-02-06 23:45:00,0.7854,0.7874,0.7854,0.78655,389700000.0
2008-02-06 23:46:00,0.78655,0.7886,0.78655,0.7884,430100000.0
2008-02-06 23:47:00,0.7884,0.7886,0.788,0.7886,695200000.0
2008-02-06 23:48:00,0.7886,0.7891,0.7884,0.789,1020000000.0
2008-02-06 23:49:00,0.789,0.789,0.7885,0.7886,451600000.0
2008-02-06 23:50:00,0.7886,0.7886,0.7884,0.7885,596000000.0
2008-02-06 23:51:00,0.7885,0.7887,0.7884,0.7885,620800000.0
2008-02-06 23:52:00,0.7885,0.7885,0.7883,0.7883,301600000.0
2008-02-06 23:53:00,0.7883,0.7883,0.788,0.7882,188800000.0
2008-02-06 23:54:00,0.7881,0.7882,0.7879,0.7881,358900000.0
2008-02-06 23:55:00,0.7881,0.7883,0.7879,0.788,708700000.0
2008-02-06 23:56:00,0.788,0.7882,0.7879,0.7879,239200000.0
2008-02-06 23:57:00,0.7879,0.788,0.7874,0.7874,654900000.0
2008-02-06 23:58:00,0.7874,0.7877,0.7874,0.7876,360000000.0
2008-02-06 23:59:00,0.7876,0.7877,0.7875,0.7875,188800000.0
2008-02-07 00:00:00,0.7875,0.7876,0.7871,0.7871,201600000.0
2008-02-07 00:01:00,0.7871,0.7876,0.7871,0.7876,296000000.0
2008-02-07 00:02:00,0.7876,0.7878,0.7872,0.7873,300000000.0
2008-02-07 00:03:00,0.7873,0.7877,0.7873,0.7877,252000000.0
2008-02-07 00:04:00,0.7877,0.7878,0.7875,0.7875,268000000.0
2008-02-07 00:05:00,0.7875,0.7876,0.7874,0.7876,292000000.0
2008-02-07 00:06:00,0.7876,0.7878,0.7876,0.7878,124800000.0
2008-02-07 00:07:00,0.7878,0.7878,0.7874,0.7878,186400000.0
2008-02-07 00:08:00,0.7878,0.7878,0.7874,0.7874,348800000.0
2008-02-07 00:09:00,0.7874,0.7874,0.7864,0.7872,266400000.0
2008-02-07 00:10:00,0.7872,0.7878,0.7872,0.7878,380000000.0
2008-02-07 00:11:00,0.7878,0.7878,0.7875,0.7877,261600000.0
2008-02-07 00:12:00,0.7877,0.7877,0.7875,0.7876,238400000.0
2008-02-07 00:13:00,0.7876,0.7876,0.7872,0.7872,283200000.0
2008-02-07 00:14:00,0.7872,0.7873,0.7872,0.7873,195200000.0
2008-02-07 00:15:00,0.78691,0.78717,0.78687,0.78704,14400000.0
2008-02-07 00:16:00,0.78701,0.78741,0.78697,0.78708,77600000.0
2008-02-07 00:17:00,0.7871,0.7871,0.7869,0.787,378400000.0
2008-02-07 00:18:00,0.78695,0.7871,0.78695,0.7871,29600000.0
2008-02-07 00:19:00,0.7871,0.7871,0.787,0.787,28500000.0
2008-02-07 00:20:00,0.787,0.78705,0.787,0.787,51600000.0
2008-02-07 00:21:00,0.787,0.787,0.78695,0.787,9800000.0
2008-02-07 00:22:00,0.78695,0.78695,0.7866,0.7866,136300000.0
2008-02-07 00:23:00,0.78655,0.7866,0.7861,0.7864,276100000.0
2008-02-07 00:24:00,0.7864,0.7866,0.7864,0.7865,104000000.0
2008-02-07 00:25:00,0.7865,0.7867,0.7863,0.7864,162400000.0
2008-02-07 00:26:00,0.7864,0.7866,0.7864,0.7866,181100000.0
2008-02-07 00:27:00,0.7866,0.78675,0.7866,0.78665,89000000.0
2008-02-07 00:28:00,0.78665,0.7871,0.7866,0.787,107900000.0
2008-02-07 00:29:00,0.787,0.7871,0.7867,0.7871,155200000.0
2008-02-07 00:30:00,0.7871,0.7871,0.787,0.787,213600000.0
2008-02-07 00:31:00,0.78695,0.787,0.7867,0.7867,107100000.0
2008-02-07 00:32:00,0.7866,0.7869,0.7866,0.7868,106000000.0
2008-02-07 00:33:00,0.7868,0.7868,0.78675,0.78675,15800000.0
2008-02-07 00:34:00,0.78675,0.7868,0.78675,0.7868,21900000.0
2008-02-07 00:35:00,0.7868,0.7869,0.7868,0.7869,43900000.0
2008-02-07 00:36:00,0.7869,0.787,0.7869,0.787,150400000.0
2008-02-07 00:37:00,0.787,0.787,0.78685,0.7869,78400000.0
2008-02-07 00:38:00,0.7869,0.7869,0.7866,0.7866,134100000.0
2008-02-07 00:39:00,0.7866,0.7869,0.7866,0.7869,102600000.0
2008-02-07 00:40:00,0.7869,0.7871,0.78685,0.787,85500000.0
2008-02-07 00:41:00,0.787,0.7871,0.7869,0.7869,177800000.0
2008-02-07 00:42:00,0.7869,0.78705,0.7869,0.7869,175000000.0
2008-02-07 00:43:00,0.7869,0.7871,0.7869,0.787,257600000.0
2008-02-07 00:44:00,0.787,0.787,0.78695,0.78695,22000000.0
2008-02-07 00:45:00,0.78695,0.7871,0.78695,0.7871,73500000.0
2008-02-07 00:46:00,0.7871,0.7873,0.787,0.7872,158400000.0
2008-02-07 00:47:00,0.7872,0.7872,0.787,0.787,21300000.0
2008-02-07 00:48:00,0.787,0.78725,0.78685,0.78695,77200000.0
2008-02-07 00:49:00,0.78695,0.7874,0.7866,0.7866,56300000.0
2008-02-07 00:50:00,0.7867,0.7867,0.78645,0.78645,88500000.0
2008-02-07 00:51:00,0.78645,0.7865,0.78645,0.78645,31600000.0
2008-02-07 00:52:00,0.78645,0.7865,0.78645,0.7865,148400000.0
2008-02-07 00:53:00,0.7865,0.7866,0.78645,0.7866,46700000.0
2008-02-07 00:54:00,0.7867,0.7867,0.7865,0.7865,53000000.0
2008-02-07 00:55:00,0.7865,0.7865,0.7865,0.7865,19200000.0
2008-02-07 00:56:00,0.7865,0.7865,0.7865,0.7865,24000000.0
2008-02-07 00:57:00,0.7865,0.7865,0.7865,0.7865,31200000.0
2008-02-07 00:58:00,0.7865,0.7867,0.7865,0.78655,57500000.0
2008-02-07 00:59:00,0.7867,0.7867,0.78645,0.78645,57600000.0
2008-02-07 01:00:00,0.78645,0.7867,0.78645,0.7865,62400000.0
2008-02-07 01:01:00,0.7865,0.7867,0.7865,0.7865,163200000.0
2008-02-07 01:02:00,0.7865,0.7867,0.78645,0.7866,74200000.0
2008-02-07 01:03:00,0.7866,0.7867,0.7866,0.7867,19200000.0
2008-02-07 01:04:00,0.78655,0.7868,0.7865,0.7868,197600000.0
2008-02-07 01:05:00,0.7868,0.787,0.7868,0.78695,91300000.0
2008-02-07 01:06:00,0.78695,0.78695,0.78695,0.78695,13600000.0
2008-02-07 01:07:00,0.7867,0.7871,0.7867,0.7871,347700000.0
2008-02-07 01:08:00,0.7871,0.7871,0.78685,0.78685,247200000.0
2008-02-07 01:09:00,0.78685,0.7872,0.78685,0.7872,39900000.0
2008-02-07 01:10:00,0.7872,0.78725,0.787,0.7872,240400000.0
2008-02-07 01:11:00,0.7872,0.7873,0.7872,0.7872,135800000.0
2008-02-07 01:12:00,0.7872,0.7873,0.7872,0.7873,88000001.0
2008-02-07 01:13:00,0.7872,0.78745,0.7872,0.78745,121600000.0
2008-02-07 01:14:00,0.78745,0.78745,0.78745,0.78745,4900000.0
2008-02-07 01:15:00,0.78735,0.78735,0.7873,0.7873,30400000.0
2008-02-07 01:16:00,0.7873,0.7873,0.7869,0.7873,101600000.0
2008-02-07 01:17:00,0.7873,0.7873,0.7868,0.7868,170500000.0
2008-02-07 01:18:00,0.7868,0.7869,0.78675,0.7869,50800000.0
2008-02-07 01:19:00,0.7869,0.7869,0.7867,0.7867,83200000.0
2008-02-07 01:20:00,0.7867,0.7871,0.7867,0.7871,371200000.0
2008-02-07 01:21:00,0.7871,0.7871,0.787,0.787,48000000.0
2008-02-07 01:22:00,0.787,0.787,0.7868,0.7868,178800000.0
2008-02-07 01:23:00,0.78675,0.78675,0.78675,0.78675,10100000.0
2008-02-07 01:24:00,0.7868,0.7868,0.78665,0.78665,31600000.0
2008-02-07 01:25:00,0.78665,0.7868,0.78665,0.7868,38200000.0
2008-02-07 01:26:00,0.78675,0.78675,0.78675,0.78675,14000000.0
2008-02-07 01:27:00,0.78675,0.78685,0.78665,0.78665,117300000.0
2008-02-07 01:28:00,0.78665,0.78675,0.78665,0.78665,152000000.0
2008-02-07 01:29:00,0.78665,0.78665,0.7861,0.7861,434300000.0
2008-02-07 01:30:00,0.7861,0.78615,0.786,0.78605,125800000.0
2008-02-07 01:31:00,0.7862,0.78635,0.78605,0.78625,466100000.0
2008-02-07 01:32:00,0.7861,0.78625,0.78605,0.78625,52100000.0
2008-02-07 01:33:00,0.78625,0.78625,0.78575,0.78575,492700000.0
2008-02-07 01:34:00,0.78575,0.78595,0.7856,0.7858,554500000.0
2008-02-07 01:35:00,0.7858,0.78595,0.78575,0.78575,356800000.0
2008-02-07 01:36:00,0.78575,0.78575,0.78545,0.78565,279300000.0
2008-02-07 01:37:00,0.78565,0.78565,0.78545,0.78545,299400000.0
2008-02-07 01:38:00,0.78545,0.78555,0.78525,0.78525,269500000.0
2008-02-07 01:39:00,0.78535,0.78565,0.78535,0.78565,365300000.0
2008-02-07 01:40:00,0.78565,0.78565,0.78555,0.78555,138400000.0
2008-02-07 01:41:00,0.78555,0.78555,0.78535,0.78535,96000000.0
2008-02-07 01:42:00,0.78535,0.78535,0.7844,0.78455,177900000.0
2008-02-07 01:43:00,0.78455,0.78465,0.78425,0.7846,700900000.0
2008-02-07 01:44:00,0.7846,0.78465,0.78425,0.7843,474200000.0
2008-02-07 01:45:00,0.7843,0.78445,0.78425,0.78445,205200000.0
2008-02-07 01:46:00,0.78445,0.78495,0.78445,0.78465,549400000.0
2008-02-07 01:47:00,0.78465,0.78485,0.78465,0.78485,511700000.0
2008-02-07 01:48:00,0.78485,0.785,0.78485,0.78495,420700000.0
2008-02-07 01:49:00,0.7849,0.7849,0.78485,0.78485,102400000.0
2008-02-07 01:50:00,0.78465,0.78515,0.78465,0.78475,103200000.0
2008-02-07 01:51:00,0.78475,0.78505,0.78475,0.78495,134400000.0
2008-02-07 01:52:00,0.78495,0.78495,0.78475,0.78475,283600000.0
2008-02-07 01:53:00,0.78475,0.78475,0.7845,0.7846,174100000.0
2008-02-07 01:54:00,0.78465,0.7847,0.78465,0.7847,143600000.0
2008-02-07 01:55:00,0.7847,0.785,0.78465,0.78465,140100000.0
2008-02-07 01:56:00,0.78465,0.78475,0.78465,0.78475,213600000.0
2008-02-07 01:57:00,0.7847,0.78475,0.78455,0.78475,214800000.0
2008-02-07 01:58:00,0.78475,0.78495,0.78465,0.78495,152800000.0
2008-02-07 01:59:00,0.78495,0.78495,0.78425,0.78425,471200000.0
2008-02-07 02:00:00,0.78425,0.7844,0.78405,0.78405,511700000.0
2008-02-07 02:01:00,0.78405,0.7842,0.78405,0.7842,206200000.0
2008-02-07 02:02:00,0.7842,0.7842,0.78395,0.7842,155900000.0
2008-02-07 02:03:00,0.7842,0.7843,0.7842,0.7843,197200000.0
2008-02-07 02:04:00,0.7843,0.7843,0.7842,0.7842,92800000.0
2008-02-07 02:05:00,0.7842,0.7844,0.7841,0.7843,251800000.0
2008-02-07 02:06:00,0.7843,0.7844,0.7842,0.7843,255500000.0
2008-02-07 02:07:00,0.7843,0.7843,0.7843,0.7843,100000000.0
2008-02-07 02:08:00,0.7843,0.7843,0.7841,0.7842,93200000.0
2008-02-07 02:09:00,0.7842,0.7842,0.7839,0.7842,300200000.0
2008-02-07 02:10:00,0.7842,0.7842,0.7839,0.7842,18000000.0
2008-02-07 02:11:00,0.7842,0.7844,0.7842,0.7844,127300000.0
2008-02-07 02:12:00,0.7843,0.7844,0.7843,0.7844,83000000.0
2008-02-07 02:13:00,0.7844,0.78465,0.7844,0.78465,148000000.0
2008-02-07 02:14:00,0.78465,0.78465,0.7844,0.7844,367200000.0
2008-02-07 02:15:00,0.7844,0.7845,0.7844,0.7845,272800000.0
2008-02-07 02:16:00,0.7845,0.7845,0.7842,0.7843,341900000.0
2008-02-07 02:17:00,0.7843,0.7848,0.784,0.7845,465900000.0
2008-02-07 02:18:00,0.7845,0.7845,0.7843,0.7843,104400000.0
2008-02-07 02:19:00,0.7843,0.7844,0.7843,0.7843,143200000.0
2008-02-07 02:20:00,0.7843,0.7845,0.7843,0.7844,113000000.0
2008-02-07 02:21:00,0.7844,0.7845,0.7844,0.7844,96800000.0
2008-02-07 02:22:00,0.7844,0.7844,0.7843,0.7843,201300000.0
2008-02-07 02:23:00,0.7843,0.7845,0.7843,0.78445,338100000.0
2008-02-07 02:24:00,0.78445,0.7845,0.7844,0.7845,32800000.0
2008-02-07 02:25:00,0.7844,0.7846,0.7844,0.7846,72400000.0
2008-02-07 02:26:00,0.7845,0.7845,0.7844,0.7844,41300000.0
2008-02-07 02:27:00,0.7846,0.7847,0.7846,0.7847,161100000.0
2008-02-07 02:28:00,0.7847,0.7849,0.7846,0.7849,232800000.0
2008-02-07 02:29:00,0.7849,0.7852,0.7848,0.7852,217100000.0
2008-02-07 02:30:00,0.7852,0.7854,0.7849,0.7853,136100000.0
2008-02-07 02:31:00,0.7852,0.7853,0.7851,0.7852,414400000.0
2008-02-07 02:32:00,0.7852,0.7853,0.78505,0.7853,27200000.0
2008-02-07 02:33:00,0.7852,0.7853,0.7852,0.7853,179100000.0
2008-02-07 02:34:00,0.7854,0.7854,0.7854,0.7854,118400000.0
2008-02-07 02:35:00,0.7854,0.7854,0.7852,0.78525,36800000.0
2008-02-07 02:36:00,0.7856,0.7858,0.7854,0.7857,264800000.0
2008-02-07 02:37:00,0.78555,0.7856,0.78555,0.7856,155600000.0
2008-02-07 02:38:00,0.7856,0.7856,0.78485,0.78485,107600000.0
2008-02-07 02:39:00,0.78485,0.785,0.7848,0.7848,229900000.0
2008-02-07 02:40:00,0.7848,0.7848,0.7848,0.7848,141600000.0
2008-02-07 02:41:00,0.7848,0.7848,0.7845,0.7847,683799995.0
2008-02-07 02:42:00,0.7847,0.7848,0.7847,0.7848,117800000.0
2008-02-07 02:43:00,0.7848,0.7848,0.7847,0.7847,131700000.0
2008-02-07 02:44:00,0.7847,0.78485,0.7847,0.7848,275200000.0
2008-02-07 02:45:00,0.7848,0.785,0.7848,0.785,457500000.0
2008-02-07 02:46:00,0.785,0.7853,0.785,0.7851,261300000.0
2008-02-07 02:47:00,0.7851,0.7851,0.785,0.785,329300000.0
2008-02-07 02:48:00,0.785,0.7852,0.785,0.7852,98700000.0
2008-02-07 02:49:00,0.7852,0.7853,0.7852,0.7852,252000000.0
2008-02-07 02:50:00,0.7853,0.7853,0.785,0.785,296800000.0
2008-02-07 02:51:00,0.785,0.785,0.7848,0.7848,368500000.0
2008-02-07 02:52:00,0.7848,0.7848,0.7843,0.7845,272600001.0
2008-02-07 02:53:00,0.7845,0.7847,0.7845,0.7846,251199999.0
2008-02-07 02:54:00,0.7846,0.7847,0.7846,0.7846,486400000.0
2008-02-07 02:55:00,0.7846,0.7847,0.7846,0.7847,103500000.0
2008-02-07 02:56:00,0.7846,0.7846,0.7845,0.7845,216800000.0
2008-02-07 02:57:00,0.7845,0.7846,0.7844,0.7846,86900000.0
2008-02-07 02:58:00,0.7846,0.7846,0.7845,0.7845,120700000.0
2008-02-07 02:59:00,0.7845,0.7849,0.7845,0.7849,160800000.0
2008-02-07 03:00:00,0.7849,0.7849,0.7847,0.7848,175200000.0
2008-02-07 03:01:00,0.7848,0.7851,0.7848,0.785,582600000.0
2008-02-07 03:02:00,0.785,0.7851,0.785,0.7851,58600000.0
2008-02-07 03:03:00,0.7851,0.7852,0.7851,0.7851,152600000.0
2008-02-07 03:04:00,0.7851,0.7852,0.785,0.7852,275200000.0
2008-02-07 03:05:00,0.7852,0.7852,0.7852,0.7852,15200000.0
2008-02-07 03:06:00,0.7852,0.7853,0.7852,0.7852,55600000.0
2008-02-07 03:07:00,0.7852,0.7852,0.7849,0.7849,107400000.0
2008-02-07 03:08:00,0.7849,0.785,0.7848,0.7849,491200000.0
2008-02-07 03:09:00,0.7849,0.7849,0.7847,0.7847,225500000.0
2008-02-07 03:10:00,0.7847,0.7847,0.7845,0.7846,187700000.0
2008-02-07 03:11:00,0.7846,0.7847,0.7844,0.78455,315900000.0
2008-02-07 03:12:00,0.78455,0.78455,0.7841,0.7842,126400000.0
2008-02-07 03:13:00,0.7842,0.7842,0.784,0.7842,71400000.0
2008-02-07 03:14:00,0.7842,0.7842,0.7835,0.7836,357500000.0
2008-02-07 03:15:00,0.7836,0.7836,0.7834,0.7835,313899999.0
2008-02-07 03:16:00,0.7835,0.78395,0.7835,0.7839,180800000.0
2008-02-07 03:17:00,0.7839,0.7839,0.7839,0.7839,63200000.0
2008-02-07 03:18:00,0.7839,0.784,0.78365,0.7839,110500000.0
2008-02-07 03:19:00,0.7839,0.7839,0.7836,0.7837,101800000.0
2008-02-07 03:20:00,0.7837,0.7839,0.78365,0.7837,125600000.0
2008-02-07 03:21:00,0.7837,0.7838,0.7837,0.7838,245000000.0
2008-02-07 03:22:00,0.7838,0.78435,0.7838,0.78435,192500000.0
2008-02-07 03:23:00,0.78435,0.78435,0.784,0.784,361500000.0
2008-02-07 03:24:00,0.784,0.784,0.7839,0.7839,69500000.0
2008-02-07 03:25:00,0.78385,0.78405,0.78385,0.78385,168100000.0
2008-02-07 03:26:00,0.78385,0.784,0.78385,0.78385,247900000.0
2008-02-07 03:27:00,0.78385,0.78385,0.78375,0.78375,163200003.0
2008-02-07 03:28:00,0.78375,0.7839,0.78375,0.7839,381600005.0
2008-02-07 03:29:00,0.7839,0.7842,0.7838,0.78395,302900006.0
2008-02-07 03:30:00,0.78395,0.7844,0.7837,0.7837,243700000.0
2008-02-07 03:31:00,0.7837,0.7837,0.7834,0.7836,361700000.0
2008-02-07 03:32:00,0.7836,0.7836,0.78355,0.78355,24000000.0
2008-02-07 03:33:00,0.78355,0.7837,0.7835,0.7837,119900000.0
2008-02-07 03:34:00,0.7837,0.7839,0.7836,0.7839,39100000.0
2008-02-07 03:35:00,0.7839,0.7839,0.7837,0.7837,144200000.0
2008-02-07 03:36:00,0.7837,0.7837,0.7837,0.7837,42500000.0
2008-02-07 03:37:00,0.7837,0.7837,0.7833,0.7833,127100000.0
2008-02-07 03:38:00,0.7833,0.78345,0.783,0.78345,194700000.0
2008-02-07 03:39:00,0.78345,0.78345,0.78275,0.78275,558599999.0
2008-02-07 03:40:00,0.78275,0.7832,0.7826,0.7832,540700000.0
2008-02-07 03:41:00,0.7831,0.7832,0.7831,0.7832,136900000.0
2008-02-07 03:42:00,0.7832,0.7832,0.7829,0.783,178100000.0
2008-02-07 03:43:00,0.783,0.7832,0.7828,0.783,428600000.0
2008-02-07 03:44:00,0.7831,0.7832,0.7828,0.7828,82400000.0
2008-02-07 03:45:00,0.78295,0.7832,0.7828,0.7828,64500000.0
2008-02-07 03:46:00,0.783,0.7831,0.783,0.7831,44000000.0
2008-02-07 03:47:00,0.7829,0.7831,0.78285,0.7831,81100000.0
2008-02-07 03:48:00,0.7831,0.7832,0.7829,0.7831,41400000.0
2008-02-07 03:49:00,0.7829,0.7832,0.7829,0.7832,49800000.0
2008-02-07 03:50:00,0.7832,0.7834,0.7832,0.7834,179800000.0
2008-02-07 03:51:00,0.7834,0.7834,0.7834,0.7834,111900000.0
2008-02-07 03:52:00,0.78315,0.7833,0.78315,0.7833,128700000.0
2008-02-07 03:53:00,0.7833,0.7834,0.78315,0.7833,84500000.0
2008-02-07 03:54:00,0.7833,0.7833,0.7832,0.7832,56000000.0
2008-02-07 03:55:00,0.783,0.7832,0.783,0.7832,107400000.0
2008-02-07 03:56:00,0.7831,0.7833,0.7831,0.7833,485600000.0
2008-02-07 03:57:00,0.7834,0.7834,0.7833,0.7833,428500000.0
2008-02-07 03:58:00,0.7833,0.7835,0.7833,0.7835,131900000.0
2008-02-07 03:59:00,0.7835,0.7839,0.7835,0.7839,677899983.0
2008-02-07 04:00:00,0.7839,0.7839,0.7838,0.7839,67800000.0
2008-02-07 04:01:00,0.78385,0.784,0.78385,0.784,83200000.0
2008-02-07 04:02:00,0.784,0.784,0.784,0.784,148000000.0
2008-02-07 04:03:00,0.784,0.7841,0.7839,0.7841,300000000.0
2008-02-07 04:04:00,0.7841,0.7843,0.7841,0.7842,164300000.0
2008-02-07 04:05:00,0.7843,0.7843,0.7843,0.7843,116000000.0
2008-02-07 04:06:00,0.7841,0.7845,0.7841,0.7845,104100000.0
2008-02-07 04:07:00,0.7845,0.7847,0.7843,0.7847,178100000.0
2008-02-07 04:08:00,0.7847,0.7847,0.7845,0.7845,107200000.0
2008-02-07 04:09:00,0.7845,0.7846,0.7845,0.7846,254400000.0
2008-02-07 04:10:00,0.7846,0.7847,0.7846,0.7847,100900000.0
2008-02-07 04:11:00,0.7847,0.7847,0.7846,0.7846,152300000.0
2008-02-07 04:12:00,0.7846,0.7847,0.7843,0.7843,215200000.0
2008-02-07 04:13:00,0.7844,0.7844,0.7844,0.7844,174400000.0
2008-02-07 04:14:00,0.7844,0.7845,0.7843,0.7844,352000000.0
2008-02-07 04:15:00,0.7844,0.7844,0.7843,0.7843,151200000.0
2008-02-07 04:16:00,0.7843,0.7844,0.7843,0.7844,60000000.0
2008-02-07 04:17:00,0.7844,0.7844,0.7843,0.7843,167600000.0
2008-02-07 04:18:00,0.7843,0.7846,0.7843,0.7844,324800000.0
2008-02-07 04:19:00,0.7844,0.7846,0.7844,0.7846,131900000.0
2008-02-07 04:20:00,0.7846,0.7847,0.7846,0.7847,235400000.0
2008-02-07 04:21:00,0.7847,0.7848,0.7847,0.7848,449400000.0
2008-02-07 04:22:00,0.7848,0.7849,0.7846,0.7847,314500000.0
2008-02-07 04:23:00,0.7847,0.7847,0.7846,0.7847,249099999.0
2008-02-07 04:24:00,0.7847,0.7847,0.7846,0.7846,323500000.0
2008-02-07 04:25:00,0.7846,0.7846,0.7845,0.7846,65900000.0
2008-02-07 04:26:00,0.7845,0.7847,0.7845,0.7847,90300000.0
2008-02-07 04:27:00,0.7847,0.7848,0.7847,0.7848,132400000.0
2008-02-07 04:28:00,0.7847,0.7848,0.7846,0.7848,102800000.0
2008-02-07 04:29:00,0.7848,0.7848,0.7847,0.7847,153300000.0
2008-02-07 04:30:00,0.7847,0.7847,0.7847,0.7847,56300000.0
2008-02-07 04:31:00,0.7847,0.7847,0.7846,0.7847,146100000.0
2008-02-07 04:32:00,0.7847,0.7847,0.7846,0.7846,78000000.0
2008-02-07 04:33:00,0.7846,0.7848,0.7846,0.7848,33300000.0
2008-02-07 04:34:00,0.7848,0.7848,0.7847,0.7848,76200000.0
2008-02-07 04:35:00,0.7848,0.7848,0.7844,0.78445,138700000.0
2008-02-07 04:36:00,0.78445,0.7845,0.7844,0.7845,204000000.0
2008-02-07 04:37:00,0.7845,0.7845,0.7843,0.7844,134300000.0
2008-02-07 04:38:00,0.7844,0.7845,0.7842,0.7845,102800000.0
2008-02-07 04:39:00,0.7842,0.7845,0.7842,0.7845,180700000.0
2008-02-07 04:40:00,0.7845,0.7847,0.7845,0.7846,310000000.0
2008-02-07 04:41:00,0.7846,0.7847,0.7843,0.7846,494600000.0
2008-02-07 04:42:00,0.7846,0.7848,0.7845,0.78465,240600000.0
2008-02-07 04:43:00,0.78465,0.7848,0.78465,0.7848,626400000.0
2008-02-07 04:44:00,0.7849,0.7851,0.7846,0.7847,610199995.0
2008-02-07 04:45:00,0.7847,0.7849,0.7847,0.7849,171400000.0
2008-02-07 04:46:00,0.7848,0.7848,0.7848,0.7848,30400000.0
2008-02-07 04:47:00,0.7848,0.7848,0.7847,0.7848,13400000.0
2008-02-07 04:48:00,0.7848,0.7849,0.7848,0.7849,52000000.0
2008-02-07 04:49:00,0.7849,0.7849,0.7848,0.7849,30900000.0
2008-02-07 04:50:00,0.7849,0.7849,0.7848,0.7848,56700000.0
2008-02-07 04:51:00,0.7848,0.785,0.7848,0.7849,138800000.0
2008-02-07 04:52:00,0.7849,0.78495,0.7849,0.78495,34800000.0
2008-02-07 04:53:00,0.78495,0.78495,0.7849,0.78495,30400000.0
2008-02-07 04:54:00,0.78495,0.7854,0.78495,0.7854,183000000.0
2008-02-07 04:55:00,0.7854,0.7854,0.7851,0.7854,23500000.0
2008-02-07 04:56:00,0.7854,0.7855,0.7854,0.7854,59700000.0
2008-02-07 04:57:00,0.7854,0.7854,0.7853,0.7853,5500000.0
2008-02-07 04:58:00,0.7854,0.7854,0.7854,0.7854,58400000.0
2008-02-07 04:59:00,0.7854,0.7856,0.7851,0.7852,370400000.0
2008-02-07 05:00:00,0.7852,0.7852,0.7851,0.7852,110900000.0
2008-02-07 05:01:00,0.7852,0.7852,0.7852,0.7852,75200000.0
2008-02-07 05:02:00,0.7852,0.7852,0.7851,0.7852,32800000.0
2008-02-07 05:03:00,0.7852,0.7852,0.7851,0.7851,20600000.0
2008-02-07 05:04:00,0.7851,0.7852,0.7851,0.7851,238300000.0
2008-02-07 05:05:00,0.7851,0.7851,0.785,0.785,201100000.0
2008-02-07 05:06:00,0.785,0.7851,0.785,0.7851,183900000.0
2008-02-07 05:07:00,0.7851,0.7852,0.7849,0.7852,91300000.0
2008-02-07 05:08:00,0.7852,0.7852,0.7848,0.7849,127800000.0
2008-02-07 05:09:00,0.7849,0.785,0.7845,0.7849,167500000.0
2008-02-07 05:10:00,0.7849,0.785,0.7849,0.7849,115200000.0
2008-02-07 05:11:00,0.7848,0.7848,0.7847,0.7848,196000000.0
2008-02-07 05:12:00,0.7848,0.7848,0.7848,0.7848,119300000.0
2008-02-07 05:13:00,0.7848,0.7848,0.7848,0.7848,256300000.0
2008-02-07 05:14:00,0.7848,0.7848,0.7848,0.7848,201700000.0
2008-02-07 05:15:00,0.7848,0.7848,0.7848,0.7848,285500000.0
2008-02-07 05:16:00,0.7848,0.7848,0.7848,0.7848,131900000.0
2008-02-07 05:17:00,0.7848,0.7848,0.7847,0.7848,126500000.0
2008-02-07 05:18:00,0.7848,0.7848,0.7848,0.7848,103500000.0
2008-02-07 05:19:00,0.7846,0.7848,0.7846,0.7848,74200000.0
2008-02-07 05:20:00,0.7848,0.7848,0.7848,0.7848,89800000.0
2008-02-07 05:21:00,0.7848,0.7848,0.7848,0.7848,47200000.0
2008-02-07 05:22:00,0.7848,0.7848,0.7847,0.7848,370500000.0
2008-02-07 05:23:00,0.7848,0.7848,0.7848,0.7848,54200000.0
2008-02-07 05:24:00,0.7848,0.7849,0.7847,0.7848,145700000.0
2008-02-07 05:25:00,0.7848,0.7848,0.7846,0.7847,196400000.0
2008-02-07 05:26:00,0.7847,0.7849,0.7847,0.7848,302700000.0
2008-02-07 05:27:00,0.7848,0.7848,0.7847,0.7848,67200000.0
2008-02-07 05:28:00,0.7848,0.7848,0.7847,0.7848,168800000.0
2008-02-07 05:29:00,0.7848,0.7848,0.7847,0.7847,492900000.0
2008-02-07 05:30:00,0.7847,0.7848,0.7847,0.7848,221700000.0
2008-02-07 05:31:00,0.7848,0.785,0.7848,0.785,283300000.0
2008-02-07 05:32:00,0.785,0.785,0.7849,0.785,90100000.0
2008-02-07 05:33:00,0.785,0.785,0.785,0.785,217600000.0
2008-02-07 05:34:00,0.785,0.7852,0.785,0.785,328500000.0
2008-02-07 05:35:00,0.785,0.7852,0.785,0.7852,385299999.0
2008-02-07 05:36:00,0.7852,0.7855,0.7852,0.78525,207900000.0
2008-02-07 05:37:00,0.78525,0.7855,0.7852,0.78525,373500000.0
2008-02-07 05:38:00,0.78525,0.7853,0.78525,0.7853,315000000.0
2008-02-07 05:39:00,0.7853,0.7853,0.7852,0.7853,100000000.0
2008-02-07 05:40:00,0.7853,0.7853,0.7852,0.7852,14100000.0
2008-02-07 05:41:00,0.78515,0.7853,0.78515,0.7853,44800000.0
2008-02-07 05:42:00,0.7852,0.7852,0.7852,0.7852,35200000.0
2008-02-07 05:43:00,0.7852,0.7852,0.7852,0.7852,41600000.0
2008-02-07 05:44:00,0.7852,0.7853,0.7852,0.7853,33600000.0
2008-02-07 05:45:00,0.7853,0.7853,0.7852,0.7852,120000000.0
2008-02-07 05:46:00,0.7853,0.7854,0.7853,0.78535,97800000.0
2008-02-07 05:47:00,0.7854,0.7854,0.7853,0.7854,116900000.0
2008-02-07 05:48:00,0.7854,0.7854,0.7853,0.78535,34300000.0
2008-02-07 05:49:00,0.78535,0.7854,0.78535,0.7854,167500000.0
2008-02-07 05:50:00,0.7854,0.7854,0.7853,0.78535,36800000.0
2008-02-07 05:51:00,0.78535,0.7854,0.78535,0.7854,280799995.0
2008-02-07 05:52:00,0.7854,0.7855,0.7854,0.7855,249600004.0
2008-02-07 05:53:00,0.7855,0.7855,0.78545,0.78545,43900000.0
2008-02-07 05:54:00,0.7855,0.7855,0.7854,0.7855,94000000.0
2008-02-07 05:55:00,0.7856,0.7858,0.7856,0.7856,159800001.0
2008-02-07 05:56:00,0.7856,0.7858,0.7856,0.7856,184100002.0
2008-02-07 05:57:00,0.7856,0.7857,0.7854,0.7856,136000000.0
2008-02-07 05:58:00,0.7856,0.7856,0.7856,0.7856,221000000.0
2008-02-07 05:59:00,0.7856,0.7856,0.7856,0.7856,181600000.0
2008-02-07 06:00:00,0.7856,0.7858,0.7856,0.7858,136000000.0
2008-02-07 06:01:00,0.7857,0.7858,0.7857,0.7857,120800000.0
2008-02-07 06:02:00,0.7857,0.7857,0.7857,0.7857,120800000.0
2008-02-07 06:03:00,0.7856,0.7856,0.78555,0.7856,204000000.0
2008-02-07 06:04:00,0.7856,0.7856,0.78555,0.7856,165300000.0
2008-02-07 06:05:00,0.7856,0.7856,0.78555,0.7856,192300000.0
2008-02-07 06:06:00,0.7856,0.7856,0.78555,0.7856,164000000.0
2008-02-07 06:07:00,0.7856,0.7856,0.7855,0.7856,182399998.0
2008-02-07 06:08:00,0.7856,0.7856,0.7856,0.7856,64700000.0
2008-02-07 06:09:00,0.7856,0.7856,0.7855,0.7856,26400000.0
2008-02-07 06:10:00,0.7853,0.7856,0.7853,0.7856,18300000.0
2008-02-07 06:11:00,0.7853,0.786,0.7853,0.7858,230800000.0
2008-02-07 06:12:00,0.7858,0.7858,0.7858,0.7858,315200000.0
2008-02-07 06:13:00,0.7858,0.786,0.78575,0.786,162400000.0
2008-02-07 06:14:00,0.786,0.786,0.7859,0.786,62400000.0
2008-02-07 06:15:00,0.786,0.786,0.7859,0.7859,22300000.0
2008-02-07 06:16:00,0.7859,0.7862,0.7859,0.7862,358400000.0
2008-02-07 06:17:00,0.7862,0.7863,0.7862,0.7862,276800000.0
2008-02-07 06:18:00,0.7862,0.7863,0.7862,0.7863,62400000.0
2008-02-07 06:19:00,0.7862,0.7862,0.78615,0.7862,67200000.0
2008-02-07 06:20:00,0.7862,0.7862,0.7862,0.7862,220000000.0
2008-02-07 06:21:00,0.7862,0.7862,0.7861,0.7862,61600000.0
2008-02-07 06:22:00,0.7862,0.7862,0.786,0.786,178600000.0
2008-02-07 06:23:00,0.786,0.786,0.7858,0.7858,166200000.0
2008-02-07 06:24:00,0.7858,0.7859,0.7858,0.7859,112600000.0
2008-02-07 06:25:00,0.7859,0.7861,0.7859,0.7861,146600000.0
2008-02-07 06:26:00,0.7861,0.7861,0.786,0.786,129200000.0
2008-02-07 06:27:00,0.786,0.786,0.7857,0.7859,267600000.0
2008-02-07 06:28:00,0.7859,0.7859,0.7858,0.7859,137600000.0
2008-02-07 06:29:00,0.7857,0.7857,0.78565,0.7857,8000000.0
2008-02-07 06:30:00,0.7857,0.7858,0.7857,0.7858,168800000.0
2008-02-07 06:31:00,0.7858,0.7861,0.7858,0.7861,206200000.0
2008-02-07 06:32:00,0.7861,0.7861,0.7861,0.7861,113700000.0
2008-02-07 06:33:00,0.7861,0.7861,0.7861,0.7861,242300000.0
2008-02-07 06:34:00,0.7861,0.7862,0.7861,0.7861,278600000.0
2008-02-07 06:35:00,0.7861,0.7862,0.7861,0.7862,107000000.0
2008-02-07 06:36:00,0.7862,0.7863,0.7861,0.7863,277200000.0
2008-02-07 06:37:00,0.7862,0.7862,0.7861,0.7862,41300000.0
2008-02-07 06:38:00,0.7863,0.7863,0.7862,0.7862,104800000.0
2008-02-07 06:39:00,0.7862,0.7862,0.7862,0.7862,96000000.0
2008-02-07 06:40:00,0.7862,0.7862,0.7861,0.7862,46500000.0
2008-02-07 06:41:00,0.7862,0.7865,0.7862,0.7862,250700000.0
2008-02-07 06:42:00,0.7861,0.7869,0.7861,0.7869,392800000.0
2008-02-07 06:43:00,0.7869,0.7873,0.7868,0.787,683200000.0
2008-02-07 06:44:00,0.787,0.787,0.7868,0.7868,421600000.0
2008-02-07 06:45:00,0.7868,0.7868,0.7859,0.786,367199991.0
2008-02-07 06:46:00,0.786,0.786,0.78595,0.78595,49700000.0
2008-02-07 06:47:00,0.7862,0.7862,0.7862,0.7862,11500000.0
2008-02-07 06:48:00,0.7859,0.7862,0.7859,0.7862,29800000.0
2008-02-07 06:49:00,0.7862,0.7863,0.7862,0.7863,409400000.0
2008-02-07 06:50:00,0.7863,0.7863,0.7863,0.7863,58700000.0
2008-02-07 06:51:00,0.7863,0.7863,0.7862,0.7863,134000000.0
2008-02-07 06:52:00,0.7863,0.7866,0.7863,0.7864,255000000.0
2008-02-07 06:53:00,0.7864,0.7864,0.7862,0.7862,217400000.0
2008-02-07 06:54:00,0.7862,0.7862,0.7862,0.7862,3000000.0
2008-02-07 06:55:00,0.78605,0.78605,0.78605,0.78605,9600000.0
2008-02-07 06:56:00,0.78605,0.78605,0.78605,0.78605,16800000.0
2008-02-07 06:57:00,0.7859,0.7863,0.7859,0.7863,87600000.0
2008-02-07 06:58:00,0.7863,0.7863,0.7863,0.7863,24000000.0
2008-02-07 06:59:00,0.78615,0.7863,0.78615,0.7863,46200000.0
2008-02-07 07:00:00,0.78615,0.78615,0.78615,0.78615,21600000.0
2008-02-07 07:01:00,0.78615,0.78615,0.78615,0.78615,10800000.0
2008-02-07 07:02:00,0.78615,0.7862,0.78615,0.7862,11200000.0
2008-02-07 07:03:00,0.7862,0.7862,0.7861,0.7862,30000000.0
2008-02-07 07:04:00,0.7863,0.7863,0.786,0.7863,16500000.0
2008-02-07 07:05:00,0.7863,0.7863,0.7863,0.7863,74300000.0
2008-02-07 07:06:00,0.7863,0.7865,0.7863,0.7864,53900000.0
2008-02-07 07:07:00,0.7864,0.7864,0.78625,0.78625,13300000.0
2008-02-07 07:08:00,0.78625,0.7867,0.78625,0.7867,304800000.0
2008-02-07 07:09:00,0.7867,0.7867,0.7865,0.7865,306900000.0
2008-02-07 07:10:00,0.7865,0.7865,0.7865,0.7865,39000000.0
2008-02-07 07:11:00,0.7865,0.7865,0.7863,0.7863,6200000.0
2008-02-07 07:12:00,0.7864,0.7865,0.7862,0.7862,14000000.0
2008-02-07 07:13:00,0.7862,0.7865,0.78615,0.7865,10000000.0
2008-02-07 07:14:00,0.7864,0.7868,0.7863,0.7866,277800000.0
2008-02-07 07:15:00,0.7866,0.7867,0.7866,0.7866,83500000.0
2008-02-07 07:16:00,0.7865,0.78655,0.78645,0.78655,17600000.0
2008-02-07 07:17:00,0.78655,0.78655,0.78645,0.78645,184200000.0
2008-02-07 07:18:00,0.78645,0.78645,0.7864,0.7864,24600000.0
2008-02-07 07:19:00,0.78645,0.7865,0.78645,0.7865,138900000.0
2008-02-07 07:20:00,0.7864,0.7865,0.7864,0.78645,66000000.0
2008-02-07 07:21:00,0.7863,0.78645,0.7863,0.78645,13800000.0
2008-02-07 07:22:00,0.78625,0.7864,0.7862,0.7862,70400000.0
2008-02-07 07:23:00,0.7864,0.7866,0.78625,0.7864,226400000.0
2008-02-07 07:24:00,0.78635,0.78635,0.78635,0.78635,20800000.0
2008-02-07 07:25:00,0.78635,0.7864,0.78635,0.7864,29000000.0
2008-02-07 07:26:00,0.7864,0.7868,0.7864,0.7864,238200000.0
2008-02-07 07:27:00,0.78665,0.7867,0.7864,0.7866,202300000.0
2008-02-07 07:28:00,0.7866,0.7867,0.7865,0.7867,112800000.0
2008-02-07 07:29:00,0.7866,0.7867,0.7866,0.7866,100200000.0
2008-02-07 07:30:00,0.7863,0.7865,0.7863,0.7865,25800000.0
2008-02-07 07:31:00,0.7865,0.7868,0.7865,0.7868,120000000.0
2008-02-07 07:32:00,0.7868,0.7868,0.78665,0.7867,18100000.0
2008-02-07 07:33:00,0.7867,0.7867,0.7867,0.7867,21600000.0
2008-02-07 07:34:00,0.7867,0.7869,0.78665,0.7868,53000000.0
2008-02-07 07:35:00,0.7868,0.7871,0.7868,0.78695,119800000.0
2008-02-07 07:36:00,0.78695,0.7872,0.78695,0.7872,217600000.0
2008-02-07 07:37:00,0.7872,0.7873,0.7871,0.7872,174400000.0
2008-02-07 07:38:00,0.7872,0.7873,0.78705,0.7873,202200000.0
2008-02-07 07:39:00,0.7873,0.7873,0.78705,0.7872,128300000.0
2008-02-07 07:40:00,0.7872,0.7872,0.787,0.787,22900000.0
2008-02-07 07:41:00,0.787,0.787,0.78695,0.787,18300000.0
2008-02-07 07:42:00,0.787,0.7874,0.78695,0.7874,72900000.0
2008-02-07 07:43:00,0.7874,0.7874,0.7873,0.7874,61300000.0
2008-02-07 07:44:00,0.7874,0.7874,0.7872,0.7874,29700000.0
2008-02-07 07:45:00,0.7874,0.7874,0.78715,0.7873,100800000.0
2008-02-07 07:46:00,0.7873,0.7873,0.7871,0.7871,131400000.0
2008-02-07 07:47:00,0.7871,0.7875,0.7871,0.7875,176800000.0
2008-02-07 07:48:00,0.7875,0.7875,0.7874,0.7874,124000000.0
2008-02-07 07:49:00,0.7874,0.7878,0.7874,0.7878,151600000.0
2008-02-07 07:50:00,0.7878,0.7881,0.7877,0.788,280600000.0
2008-02-07 07:51:00,0.7879,0.788,0.7878,0.7879,177600000.0
2008-02-07 07:52:00,0.7879,0.7879,0.7879,0.7879,61600000.0
2008-02-07 07:53:00,0.7879,0.7881,0.7878,0.78795,197800000.0
2008-02-07 07:54:00,0.78785,0.788,0.78785,0.788,132600000.0
2008-02-07 07:55:00,0.788,0.788,0.7879,0.788,126900000.0
2008-02-07 07:56:00,0.7876,0.7881,0.7876,0.7879,214100000.0
2008-02-07 07:57:00,0.7881,0.7881,0.7879,0.7879,349500000.0
2008-02-07 07:58:00,0.7879,0.7879,0.7875,0.7875,288000000.0
2008-02-07 07:59:00,0.7875,0.7875,0.7873,0.7875,195200000.0
2008-02-07 08:00:00,0.7875,0.78765,0.7875,0.7876,163900000.0
2008-02-07 08:01:00,0.7876,0.7882,0.7876,0.7878,344900000.0
2008-02-07 08:02:00,0.7878,0.788,0.7878,0.788,105200000.0
2008-02-07 08:03:00,0.788,0.7881,0.788,0.7881,162400000.0
2008-02-07 08:04:00,0.7881,0.7881,0.788,0.7881,176800000.0
2008-02-07 08:05:00,0.78795,0.7881,0.78795,0.788,257600000.0
2008-02-07 08:06:00,0.788,0.7881,0.78795,0.78795,84000000.0
2008-02-07 08:07:00,0.78795,0.788,0.7876,0.7879,168500000.0
2008-02-07 08:08:00,0.7879,0.788,0.7878,0.788,276000000.0
2008-02-07 08:09:00,0.788,0.788,0.7878,0.788,256800000.0
2008-02-07 08:10:00,0.78795,0.7882,0.78795,0.7881,149600000.0
2008-02-07 08:11:00,0.7881,0.7883,0.78795,0.7883,193600000.0
2008-02-07 08:12:00,0.7883,0.7884,0.7882,0.7882,226300000.0
2008-02-07 08:13:00,0.7882,0.78835,0.7882,0.78835,114300000.0
2008-02-07 08:14:00,0.78835,0.78835,0.7883,0.78835,88100000.0
2008-02-07 08:15:00,0.78835,0.78865,0.78835,0.78865,263800000.0
2008-02-07 08:16:00,0.78865,0.78965,0.78865,0.78925,473600000.0
2008-02-07 08:17:00,0.78925,0.78955,0.78915,0.78935,414800000.0
2008-02-07 08:18:00,0.78935,0.7895,0.7893,0.78945,242200000.0
2008-02-07 08:19:00,0.78945,0.78985,0.7893,0.78935,366900000.0
2008-02-07 08:20:00,0.78935,0.7894,0.7892,0.7892,126400000.0
2008-02-07 08:21:00,0.7892,0.7893,0.789,0.789,152000000.0
2008-02-07 08:22:00,0.789,0.78955,0.789,0.78945,122600000.0
2008-02-07 08:23:00,0.78945,0.78945,0.78935,0.78935,148300000.0
2008-02-07 08:24:00,0.78935,0.78955,0.7893,0.78955,72600000.0
2008-02-07 08:25:00,0.78955,0.78975,0.78955,0.78975,63200000.0
2008-02-07 08:26:00,0.78975,0.79005,0.7897,0.7897,97200000.0
2008-02-07 08:27:00,0.7897,0.7897,0.7894,0.7896,233700000.0
2008-02-07 08:28:00,0.7896,0.79005,0.7895,0.79005,203900000.0
2008-02-07 08:29:00,0.7901,0.7906,0.79,0.7903,400300000.0
2008-02-07 08:30:00,0.79035,0.79095,0.79035,0.79095,235600000.0
2008-02-07 08:31:00,0.79095,0.79175,0.7907,0.79175,275000000.0
2008-02-07 08:32:00,0.79175,0.7927,0.7915,0.7925,338600000.0
2008-02-07 08:33:00,0.7925,0.7925,0.79185,0.79225,389600000.0
2008-02-07 08:34:00,0.79225,0.79245,0.79205,0.79205,228800000.0
2008-02-07 08:35:00,0.79205,0.79205,0.7914,0.7918,353800000.0
2008-02-07 08:36:00,0.7918,0.7921,0.7917,0.7917,277600000.0
2008-02-07 08:37:00,0.7917,0.792,0.7917,0.792,225300000.0
2008-02-07 08:38:00,0.792,0.79205,0.79175,0.792,281700000.0
2008-02-07 08:39:00,0.792,0.792,0.7918,0.7918,303200000.0
2008-02-07 08:40:00,0.7918,0.79195,0.7915,0.79165,239100000.0
2008-02-07 08:41:00,0.79165,0.7917,0.79145,0.7915,186000000.0
2008-02-07 08:42:00,0.7915,0.7918,0.7915,0.79165,359800000.0
2008-02-07 08:43:00,0.79165,0.79175,0.7912,0.7912,398000000.0
2008-02-07 08:44:00,0.7912,0.79145,0.7912,0.79145,289600000.0
2008-02-07 08:45:00,0.79145,0.7915,0.7913,0.79135,203900000.0
2008-02-07 08:46:00,0.79135,0.79135,0.7913,0.79135,104900000.0
2008-02-07 08:47:00,0.79135,0.7914,0.7913,0.7914,126900000.0
2008-02-07 08:48:00,0.7914,0.7915,0.7912,0.7912,284500000.0
2008-02-07 08:49:00,0.7912,0.7913,0.7911,0.7913,214600000.0
2008-02-07 08:50:00,0.7913,0.7914,0.7906,0.7906,387400000.0
2008-02-07 08:51:00,0.7906,0.7912,0.7906,0.791,648000000.0
2008-02-07 08:52:00,0.791,0.7912,0.7908,0.791,447200000.0
2008-02-07 08:53:00,0.791,0.7911,0.7909,0.7909,220200000.0
2008-02-07 08:54:00,0.7909,0.7912,0.7907,0.7912,316200000.0
2008-02-07 08:55:00,0.7912,0.7912,0.7907,0.791,671000000.0
2008-02-07 08:56:00,0.791,0.791,0.7908,0.791,171700000.0
2008-02-07 08:57:00,0.791,0.791,0.7908,0.7908,206900000.0
2008-02-07 08:58:00,0.7908,0.7909,0.79055,0.79075,488800000.0
2008-02-07 08:59:00,0.79075,0.79085,0.7905,0.7908,148400000.0
2008-02-07 09:00:00,0.7908,0.79085,0.7907,0.7907,145500000.0
2008-02-07 09:01:00,0.7907,0.7907,0.7904,0.7905,478799999.0
2008-02-07 09:02:00,0.7905,0.79085,0.7903,0.7905,357000000.0
2008-02-07 09:03:00,0.7905,0.79055,0.7904,0.79055,220100000.0
2008-02-07 09:04:00,0.79055,0.7907,0.7905,0.79055,50600000.0
2008-02-07 09:05:00,0.79055,0.791,0.79055,0.7906,61200000.0
2008-02-07 09:06:00,0.7906,0.7907,0.79055,0.7907,147500000.0
2008-02-07 09:07:00,0.7907,0.7909,0.7907,0.7908,161700000.0
2008-02-07 09:08:00,0.7907,0.7908,0.7907,0.7908,139700000.0
2008-02-07 09:09:00,0.7908,0.79085,0.7907,0.79085,210600000.0
2008-02-07 09:10:00,0.7908,0.7908,0.7908,0.7908,46100000.0
2008-02-07 09:11:00,0.7908,0.7908,0.7907,0.7908,59100000.0
2008-02-07 09:12:00,0.7908,0.7908,0.7907,0.7907,145400000.0
2008-02-07 09:13:00,0.7907,0.7911,0.7907,0.7911,178800000.0
2008-02-07 09:14:00,0.7911,0.7914,0.7911,0.7913,48500000.0
2008-02-07 09:15:00,0.7913,0.7913,0.7913,0.7913,39700000.0
2008-02-07 09:16:00,0.7913,0.7913,0.79115,0.79115,138400000.0
2008-02-07 09:17:00,0.79115,0.7912,0.791,0.7912,330200000.0
2008-02-07 09:18:00,0.7911,0.7912,0.791,0.7911,179500000.0
2008-02-07 09:19:00,0.7911,0.7912,0.7911,0.7911,195200000.0
2008-02-07 09:20:00,0.7911,0.7913,0.7911,0.7912,94300000.0
2008-02-07 09:21:00,0.7912,0.7913,0.7912,0.7913,123600000.0
2008-02-07 09:22:00,0.7913,0.7913,0.79115,0.7912,86300000.0
2008-02-07 09:23:00,0.7912,0.7914,0.7911,0.7912,214499999.0
2008-02-07 09:24:00,0.7912,0.7913,0.79115,0.79125,113700000.0
2008-02-07 09:25:00,0.79125,0.79125,0.7912,0.7912,15300000.0
2008-02-07 09:26:00,0.7911,0.7912,0.7911,0.7912,225900000.0
2008-02-07 09:27:00,0.7912,0.7914,0.7912,0.79125,254300000.0
2008-02-07 09:28:00,0.79125,0.79125,0.7912,0.79125,65500000.0
2008-02-07 09:29:00,0.7912,0.7912,0.791,0.791,97900000.0
2008-02-07 09:30:00,0.791,0.7914,0.791,0.7912,48600000.0
2008-02-07 09:31:00,0.7911,0.7913,0.79065,0.79065,319100000.0
2008-02-07 09:32:00,0.79065,0.7909,0.7906,0.7909,198000000.0
2008-02-07 09:33:00,0.79085,0.79085,0.7906,0.7907,155200000.0
2008-02-07 09:34:00,0.7907,0.7907,0.7905,0.7905,317800000.0
2008-02-07 09:35:00,0.7905,0.7907,0.7905,0.7907,697800000.0
2008-02-07 09:36:00,0.7907,0.7907,0.7905,0.7905,212700000.0
2008-02-07 09:37:00,0.7905,0.7906,0.7904,0.7904,227400000.0
2008-02-07 09:38:00,0.7904,0.79055,0.7902,0.79055,323900000.0
2008-02-07 09:39:00,0.79055,0.79055,0.7905,0.79055,211500000.0
2008-02-07 09:40:00,0.79055,0.7918,0.79055,0.79175,339700000.0
2008-02-07 09:41:00,0.79175,0.7922,0.79165,0.792,198800000.0
2008-02-07 09:42:00,0.792,0.792,0.7912,0.7913,420100000.0
2008-02-07 09:43:00,0.7913,0.7916,0.7912,0.7914,217100000.0
2008-02-07 09:44:00,0.79135,0.7915,0.79135,0.7914,79200000.0
2008-02-07 09:45:00,0.7914,0.7915,0.7911,0.79115,164000000.0
2008-02-07 09:46:00,0.79115,0.7914,0.7908,0.7908,440600000.0
2008-02-07 09:47:00,0.7909,0.7909,0.7905,0.7906,317600000.0
2008-02-07 09:48:00,0.7906,0.7911,0.7906,0.7911,397700000.0
2008-02-07 09:49:00,0.7911,0.7913,0.791,0.7913,140200000.0
2008-02-07 09:50:00,0.7913,0.7914,0.791,0.7912,194100000.0
2008-02-07 09:51:00,0.7912,0.7915,0.7912,0.7914,149700000.0
2008-02-07 09:52:00,0.7914,0.7914,0.791,0.7911,237600000.0
2008-02-07 09:53:00,0.7911,0.7911,0.7909,0.791,306000000.0
2008-02-07 09:54:00,0.791,0.791,0.7904,0.7904,274200000.0
2008-02-07 09:55:00,0.7904,0.7908,0.7904,0.7908,612800000.0
2008-02-07 09:56:00,0.7908,0.7909,0.79065,0.79075,209300000.0
2008-02-07 09:57:00,0.79075,0.79075,0.7905,0.79055,111300000.0
2008-02-07 09:58:00,0.79055,0.79055,0.79015,0.79015,162100000.0
2008-02-07 09:59:00,0.79015,0.79035,0.7901,0.7902,193600000.0
2008-02-07 10:00:00,0.7901,0.79015,0.78985,0.7899,217600000.0
2008-02-07 10:01:00,0.7899,0.78995,0.78965,0.78975,185700000.0
2008-02-07 10:02:00,0.78975,0.78995,0.7897,0.7897,128200000.0
2008-02-07 10:03:00,0.7896,0.7899,0.78955,0.7899,160500000.0
2008-02-07 10:04:00,0.78985,0.78995,0.7898,0.7899,153100000.0
2008-02-07 10:05:00,0.7899,0.79005,0.7898,0.7899,256400000.0
2008-02-07 10:06:00,0.7899,0.78995,0.7899,0.7899,32400000.0
2008-02-07 10:07:00,0.7899,0.78995,0.7897,0.7897,230300000.0
2008-02-07 10:08:00,0.7897,0.7898,0.78955,0.7896,117300000.0
2008-02-07 10:09:00,0.7896,0.7897,0.78955,0.7896,151300000.0
2008-02-07 10:10:00,0.7896,0.78985,0.7896,0.78965,364800000.0
2008-02-07 10:11:00,0.78965,0.7901,0.7896,0.78995,250800000.0
2008-02-07 10:12:00,0.78995,0.79025,0.7898,0.7898,159600000.0
2008-02-07 10:13:00,0.7898,0.7899,0.7897,0.7899,124000000.0
2008-02-07 10:14:00,0.7899,0.7899,0.7896,0.7898,86400000.0
2008-02-07 10:15:00,0.7898,0.78985,0.78965,0.78985,448200000.0
2008-02-07 10:16:00,0.78985,0.7902,0.78985,0.79,157800000.0
2008-02-07 10:17:00,0.79,0.7905,0.79,0.79035,84000000.0
2008-02-07 10:18:00,0.79035,0.79045,0.7901,0.7902,129700000.0
2008-02-07 10:19:00,0.7902,0.7902,0.79005,0.79005,242000007.0
2008-02-07 10:20:00,0.79005,0.7903,0.79005,0.7902,129800002.0
2008-02-07 10:21:00,0.79005,0.7901,0.79,0.79,114400000.0
2008-02-07 10:22:00,0.79,0.79015,0.7899,0.79,71800000.0
2008-02-07 10:23:00,0.79,0.7902,0.79,0.79015,86600000.0
2008-02-07 10:24:00,0.79015,0.7906,0.7898,0.79,292600000.0
2008-02-07 10:25:00,0.79,0.7905,0.7899,0.79045,401400000.0
2008-02-07 10:26:00,0.79045,0.7905,0.79,0.79,195100000.0
2008-02-07 10:27:00,0.79,0.7902,0.79,0.79005,200100000.0
2008-02-07 10:28:00,0.79005,0.7901,0.79,0.7901,188300000.0
2008-02-07 10:29:00,0.79005,0.7906,0.79,0.7906,123000000.0
2008-02-07 10:30:00,0.79055,0.7906,0.7905,0.7906,42000000.0
2008-02-07 10:31:00,0.79055,0.79065,0.7905,0.79055,42800000.0
2008-02-07 10:32:00,0.79065,0.7907,0.7906,0.7906,73300000.0
2008-02-07 10:33:00,0.7906,0.7906,0.7896,0.7897,161300000.0
2008-02-07 10:34:00,0.7897,0.7898,0.7895,0.7897,214900000.0
2008-02-07 10:35:00,0.7897,0.7901,0.7892,0.7892,210000000.0
2008-02-07 10:36:00,0.7892,0.78985,0.7891,0.7896,199800000.0
2008-02-07 10:37:00,0.7896,0.7897,0.78955,0.7896,71200000.0
2008-02-07 10:38:00,0.7896,0.7897,0.7896,0.7897,134600000.0
2008-02-07 10:39:00,0.7897,0.7898,0.7896,0.7897,109400000.0
2008-02-07 10:40:00,0.7897,0.7898,0.7896,0.7898,117200000.0
2008-02-07 10:41:00,0.7898,0.79,0.7896,0.79,131200000.0
2008-02-07 10:42:00,0.79,0.79,0.7896,0.7897,231000000.0
2008-02-07 10:43:00,0.7897,0.7898,0.7896,0.7897,218000000.0
2008-02-07 10:44:00,0.7897,0.7898,0.7897,0.7897,65200000.0
2008-02-07 10:45:00,0.7897,0.7898,0.7897,0.7898,66800000.0
2008-02-07 10:46:00,0.7898,0.79,0.7898,0.7898,117600000.0
2008-02-07 10:47:00,0.7898,0.7898,0.7895,0.7895,87100000.0
2008-02-07 10:48:00,0.7895,0.7895,0.78905,0.7891,115000000.0
2008-02-07 10:49:00,0.7891,0.78975,0.789,0.7895,316100000.0
2008-02-07 10:50:00,0.7895,0.7897,0.7895,0.7896,99500000.0
2008-02-07 10:51:00,0.7896,0.7897,0.7896,0.78965,61600000.0
2008-02-07 10:52:00,0.78965,0.78965,0.7895,0.7895,24000000.0
2008-02-07 10:53:00,0.7895,0.7901,0.78945,0.79,53600000.0
2008-02-07 10:54:00,0.79,0.79045,0.79,0.79015,135400000.0
2008-02-07 10:55:00,0.7901,0.7903,0.7901,0.7901,110800000.0
2008-02-07 10:56:00,0.7901,0.7901,0.78985,0.79,83100000.0
2008-02-07 10:57:00,0.79,0.79,0.78985,0.78985,36400000.0
2008-02-07 10:58:00,0.78995,0.79005,0.7896,0.7896,90900000.0
2008-02-07 10:59:00,0.7896,0.78965,0.7893,0.7893,64800000.0
2008-02-07 11:00:00,0.7893,0.7893,0.789,0.7892,194900000.0
2008-02-07 11:01:00,0.7892,0.78935,0.7892,0.78925,69200000.0
2008-02-07 11:02:00,0.78925,0.7895,0.78915,0.7892,143400000.0
2008-02-07 11:03:00,0.7892,0.7898,0.78915,0.7895,121100000.0
2008-02-07 11:04:00,0.7895,0.78975,0.78945,0.7897,199200000.0
2008-02-07 11:05:00,0.7897,0.79,0.78965,0.79,137400000.0
2008-02-07 11:06:00,0.79,0.7901,0.79,0.79,76000000.0
2008-02-07 11:07:00,0.79,0.79,0.78955,0.7898,168800000.0
2008-02-07 11:08:00,0.7898,0.7898,0.78945,0.7898,193200000.0
2008-02-07 11:09:00,0.7898,0.7898,0.7896,0.7897,128000000.0
2008-02-07 11:10:00,0.7897,0.7897,0.78955,0.7896,79300000.0
2008-02-07 11:11:00,0.7896,0.7901,0.7896,0.7901,53600000.0
2008-02-07 11:12:00,0.7901,0.7901,0.78995,0.78995,285600001.0
2008-02-07 11:13:00,0.78995,0.7901,0.7895,0.7899,88400000.0
2008-02-07 11:14:00,0.7899,0.79005,0.78985,0.7899,44800000.0
2008-02-07 11:15:00,0.7899,0.79,0.78965,0.78965,94800000.0
2008-02-07 11:16:00,0.78965,0.78965,0.7896,0.78965,49500000.0
2008-02-07 11:17:00,0.7896,0.78965,0.7895,0.7896,77700000.0
2008-02-07 11:18:00,0.7896,0.78965,0.7894,0.78965,43000000.0
2008-02-07 11:19:00,0.78965,0.7897,0.7896,0.7897,101200000.0
2008-02-07 11:20:00,0.7897,0.79065,0.7896,0.7904,118800000.0
2008-02-07 11:21:00,0.7904,0.7906,0.7904,0.7906,107600000.0
2008-02-07 11:22:00,0.7906,0.7907,0.7901,0.79055,175100000.0
2008-02-07 11:23:00,0.7906,0.791,0.79035,0.79045,306300000.0
2008-02-07 11:24:00,0.79045,0.7907,0.7902,0.79045,187600000.0
2008-02-07 11:25:00,0.79045,0.79045,0.7901,0.7901,87400000.0
2008-02-07 11:26:00,0.7901,0.7908,0.7899,0.7908,181200000.0
2008-02-07 11:27:00,0.7908,0.7908,0.79045,0.7905,130900000.0
2008-02-07 11:28:00,0.7905,0.7905,0.7902,0.7903,79800000.0
2008-02-07 11:29:00,0.7903,0.7906,0.7902,0.7903,232600000.0
2008-02-07 11:30:00,0.7903,0.791,0.79025,0.7908,48600000.0
2008-02-07 11:31:00,0.7908,0.79095,0.79055,0.7906,210500000.0
2008-02-07 11:32:00,0.7906,0.7908,0.7904,0.7905,83700000.0
2008-02-07 11:33:00,0.79055,0.7915,0.79055,0.7915,142600000.0
2008-02-07 11:34:00,0.7915,0.7915,0.7912,0.7912,110200000.0
2008-02-07 11:35:00,0.7912,0.7914,0.7907,0.791,235800000.0
2008-02-07 11:36:00,0.791,0.7913,0.791,0.7912,51800000.0
2008-02-07 11:37:00,0.7912,0.79135,0.7912,0.79125,43400000.0
2008-02-07 11:38:00,0.79125,0.7915,0.791,0.791,88300000.0
2008-02-07 11:39:00,0.791,0.7914,0.79095,0.791,132100000.0
2008-02-07 11:40:00,0.791,0.7913,0.79065,0.79065,247500000.0
2008-02-07 11:41:00,0.79065,0.79065,0.79025,0.79025,221000000.0
2008-02-07 11:42:00,0.79035,0.7905,0.7902,0.7904,154000000.0
2008-02-07 11:43:00,0.7904,0.7905,0.79025,0.79025,68600000.0
2008-02-07 11:44:00,0.79025,0.79085,0.79025,0.79085,67500000.0
2008-02-07 11:45:00,0.79085,0.791,0.7905,0.7905,156500000.0
2008-02-07 11:46:00,0.7905,0.7905,0.7903,0.7904,74400000.0
2008-02-07 11:47:00,0.7904,0.7908,0.7904,0.7905,258900000.0
2008-02-07 11:48:00,0.7905,0.7907,0.7902,0.7902,227700000.0
2008-02-07 11:49:00,0.7902,0.7903,0.7898,0.79025,159900000.0
2008-02-07 11:50:00,0.79025,0.79025,0.7897,0.79,101400000.0
2008-02-07 11:51:00,0.79,0.7904,0.7899,0.7904,98100000.0
2008-02-07 11:52:00,0.7904,0.7904,0.7899,0.79005,106700000.0
2008-02-07 11:53:00,0.79005,0.7902,0.7897,0.7901,205700000.0
2008-02-07 11:54:00,0.7901,0.7901,0.78975,0.7898,344200000.0
2008-02-07 11:55:00,0.7898,0.7898,0.7896,0.7897,96200000.0
2008-02-07 11:56:00,0.7897,0.7899,0.7894,0.7897,115400000.0
2008-02-07 11:57:00,0.7898,0.7898,0.789,0.7893,178100000.0
2008-02-07 11:58:00,0.7893,0.7895,0.7891,0.7895,155300000.0
2008-02-07 11:59:00,0.7895,0.7895,0.7892,0.7895,197799999.0
2008-02-07 12:00:00,0.78945,0.7895,0.7892,0.7893,123500000.0
2008-02-07 12:01:00,0.7893,0.7893,0.7891,0.7892,35000000.0
2008-02-07 12:02:00,0.7892,0.7893,0.7891,0.7891,47200000.0
2008-02-07 12:03:00,0.7891,0.7892,0.7889,0.78895,171700000.0
2008-02-07 12:04:00,0.78895,0.78915,0.78895,0.78905,380800000.0
2008-02-07 12:05:00,0.78905,0.78905,0.78895,0.78905,172000000.0
2008-02-07 12:06:00,0.78905,0.78925,0.78895,0.78905,195300000.0
2008-02-07 12:07:00,0.78905,0.78915,0.78865,0.78875,436000000.0
2008-02-07 12:08:00,0.78875,0.78905,0.78875,0.78875,325400000.0
2008-02-07 12:09:00,0.78875,0.78915,0.78875,0.78885,203300000.0
2008-02-07 12:10:00,0.78875,0.78885,0.78845,0.78845,340400000.0
2008-02-07 12:11:00,0.78845,0.78875,0.78825,0.78875,469950000.0
2008-02-07 12:12:00,0.78875,0.78885,0.78855,0.7888,174300000.0
2008-02-07 12:13:00,0.7888,0.7888,0.78855,0.78865,149900000.0
2008-02-07 12:14:00,0.78865,0.78865,0.78855,0.78865,160000000.0
2008-02-07 12:15:00,0.78865,0.78875,0.78855,0.78855,340000000.0
2008-02-07 12:16:00,0.78855,0.78885,0.78855,0.78885,110500000.0
2008-02-07 12:17:00,0.78875,0.78915,0.78875,0.78905,494300000.0
2008-02-07 12:18:00,0.78905,0.78915,0.78875,0.78915,229200000.0
2008-02-07 12:19:00,0.78915,0.78915,0.78875,0.78885,282400000.0
2008-02-07 12:20:00,0.78885,0.78905,0.78875,0.78875,285600000.0
2008-02-07 12:21:00,0.78875,0.78885,0.78875,0.78875,380600000.0
2008-02-07 12:22:00,0.78875,0.78875,0.7886,0.7886,34400000.0
2008-02-07 12:23:00,0.78865,0.78885,0.78865,0.78875,152800000.0
2008-02-07 12:24:00,0.78875,0.78875,0.78845,0.7886,444300000.0
2008-02-07 12:25:00,0.7886,0.7886,0.7884,0.7884,104200000.0
2008-02-07 12:26:00,0.78845,0.7886,0.78845,0.7886,256600000.0
2008-02-07 12:27:00,0.7886,0.78865,0.78845,0.78845,264000000.0
2008-02-07 12:28:00,0.78845,0.78865,0.78825,0.7885,409900000.0
2008-02-07 12:29:00,0.7885,0.7886,0.78835,0.7886,186800000.0
2008-02-07 12:30:00,0.7886,0.7887,0.78855,0.78855,97300000.0
2008-02-07 12:31:00,0.78855,0.78855,0.78845,0.78845,56100000.0
2008-02-07 12:32:00,0.78845,0.78845,0.78825,0.78835,173100000.0
2008-02-07 12:33:00,0.78835,0.7884,0.78805,0.78825,133200000.0
2008-02-07 12:34:00,0.78825,0.78825,0.78785,0.78795,287100000.0
2008-02-07 12:35:00,0.78795,0.78825,0.78795,0.78815,260800000.0
2008-02-07 12:36:00,0.78815,0.78825,0.78815,0.78815,131500000.0
2008-02-07 12:37:00,0.78815,0.78815,0.78805,0.78805,87200000.0
2008-02-07 12:38:00,0.78805,0.78805,0.7877,0.7877,155100000.0
2008-02-07 12:39:00,0.7877,0.78795,0.78765,0.78775,18400000.0
2008-02-07 12:40:00,0.78775,0.78775,0.78725,0.78735,182500000.0
2008-02-07 12:41:00,0.78735,0.78735,0.78635,0.78645,670500000.0
2008-02-07 12:42:00,0.78645,0.78685,0.78625,0.78655,427900000.0
2008-02-07 12:43:00,0.78655,0.78655,0.7861,0.7865,279400000.0
2008-02-07 12:44:00,0.7865,0.78655,0.7861,0.78635,340500000.0
2008-02-07 12:45:00,0.78625,0.78675,0.78625,0.78675,775400000.0
2008-02-07 12:46:00,0.78675,0.78675,0.78605,0.78625,328500000.0
2008-02-07 12:47:00,0.7862,0.78655,0.78615,0.78655,302200000.0
2008-02-07 12:48:00,0.78655,0.7868,0.7862,0.78625,734900000.0
2008-02-07 12:49:00,0.78625,0.78655,0.78615,0.78645,431800000.0
2008-02-07 12:50:00,0.78645,0.7865,0.7864,0.7864,85600000.0
2008-02-07 12:51:00,0.7864,0.7865,0.78625,0.7863,142300000.0
2008-02-07 12:52:00,0.78635,0.7864,0.78615,0.7862,137400000.0
2008-02-07 12:53:00,0.7862,0.7865,0.7862,0.7862,88500000.0
2008-02-07 12:54:00,0.7862,0.7864,0.78615,0.7863,36500000.0
2008-02-07 12:55:00,0.7863,0.7865,0.7863,0.7863,106400000.0
2008-02-07 12:56:00,0.7863,0.7869,0.7863,0.7867,242100000.0
2008-02-07 12:57:00,0.7867,0.7867,0.78645,0.78645,206600000.0
2008-02-07 12:58:00,0.7864,0.78645,0.78635,0.78645,210300000.0
2008-02-07 12:59:00,0.78645,0.7869,0.78645,0.7869,300200000.0
2008-02-07 13:00:00,0.78695,0.78695,0.7867,0.78685,80000000.0
2008-02-07 13:01:00,0.78685,0.7869,0.78645,0.78645,211100000.0
2008-02-07 13:02:00,0.78645,0.78645,0.7862,0.78635,96900000.0
2008-02-07 13:03:00,0.78635,0.78635,0.78615,0.78625,190700000.0
2008-02-07 13:04:00,0.78625,0.78625,0.78585,0.78595,103400000.0
2008-02-07 13:05:00,0.78595,0.78595,0.78565,0.78585,148200000.0
2008-02-07 13:06:00,0.78585,0.78585,0.78525,0.78555,234900000.0
2008-02-07 13:07:00,0.78555,0.78555,0.78555,0.78555,97400000.0
2008-02-07 13:08:00,0.78555,0.7858,0.78555,0.7857,326000000.0
2008-02-07 13:09:00,0.7857,0.7863,0.7857,0.7863,196000000.0
2008-02-07 13:10:00,0.78635,0.7864,0.78565,0.78565,295900000.0
2008-02-07 13:11:00,0.78565,0.78595,0.78565,0.78585,213800000.0
2008-02-07 13:12:00,0.78585,0.78645,0.78585,0.78645,245000000.0
2008-02-07 13:13:00,0.78645,0.78645,0.78645,0.78645,75600000.0
2008-02-07 13:14:00,0.78645,0.78645,0.7861,0.78645,75800000.0
2008-02-07 13:15:00,0.78645,0.78645,0.78575,0.7858,297100000.0
2008-02-07 13:16:00,0.7858,0.7858,0.7855,0.7855,96200000.0
2008-02-07 13:17:00,0.7855,0.78575,0.7855,0.78575,88900000.0
2008-02-07 13:18:00,0.78575,0.7858,0.78565,0.7858,97800000.0
2008-02-07 13:19:00,0.7858,0.7861,0.7858,0.7861,57900000.0
2008-02-07 13:20:00,0.78605,0.7862,0.78595,0.78595,155800000.0
2008-02-07 13:21:00,0.78595,0.7861,0.7859,0.786,66400000.0
2008-02-07 13:22:00,0.786,0.786,0.7859,0.786,29500000.0
2008-02-07 13:23:00,0.786,0.786,0.7859,0.786,28400000.0
2008-02-07 13:24:00,0.7859,0.7861,0.78545,0.78545,263200000.0
2008-02-07 13:25:00,0.78545,0.78565,0.78505,0.78505,357700000.0
2008-02-07 13:26:00,0.78505,0.7855,0.78505,0.7855,178700000.0
2008-02-07 13:27:00,0.7855,0.7855,0.78545,0.7855,64800000.0
2008-02-07 13:28:00,0.7855,0.7855,0.7854,0.7855,37800000.0
2008-02-07 13:29:00,0.7854,0.7854,0.7848,0.785,166600000.0
2008-02-07 13:30:00,0.785,0.785,0.7849,0.785,40500000.0
2008-02-07 13:31:00,0.785,0.785,0.7849,0.78495,50800000.0
2008-02-07 13:32:00,0.78495,0.78505,0.7849,0.78495,44600000.0
2008-02-07 13:33:00,0.78495,0.7855,0.78495,0.7854,62000000.0
2008-02-07 13:34:00,0.7854,0.78565,0.78505,0.78565,59800000.0
2008-02-07 13:35:00,0.78545,0.78575,0.78535,0.78575,56800000.0
2008-02-07 13:36:00,0.78575,0.78575,0.7855,0.78555,55500000.0
2008-02-07 13:37:00,0.78555,0.786,0.78555,0.7858,110000000.0
2008-02-07 13:38:00,0.7858,0.786,0.7858,0.786,60000000.0
2008-02-07 13:39:00,0.786,0.78635,0.7859,0.7859,278100000.0
2008-02-07 13:40:00,0.7859,0.7861,0.7859,0.7861,42800000.0
2008-02-07 13:41:00,0.7861,0.7865,0.7861,0.7862,111900000.0
2008-02-07 13:42:00,0.7862,0.7862,0.78615,0.78615,59200000.0
2008-02-07 13:43:00,0.78615,0.7862,0.7861,0.7861,23600000.0
2008-02-07 13:44:00,0.7861,0.7862,0.7861,0.7861,14600000.0
2008-02-07 13:45:00,0.7862,0.7862,0.7861,0.78615,68000000.0
2008-02-07 13:46:00,0.78615,0.7862,0.78615,0.78615,163300000.0
2008-02-07 13:47:00,0.7861,0.7861,0.786,0.7861,56100000.0
2008-02-07 13:48:00,0.7861,0.7861,0.78605,0.7861,55000000.0
2008-02-07 13:49:00,0.7861,0.78615,0.7859,0.7859,130600000.0
2008-02-07 13:50:00,0.7859,0.7862,0.7858,0.78615,78000000.0
2008-02-07 13:51:00,0.78615,0.78625,0.78615,0.78615,104800000.0
2008-02-07 13:52:00,0.78615,0.78615,0.78605,0.7861,59800000.0
2008-02-07 13:53:00,0.7861,0.7861,0.7859,0.78595,42800000.0
2008-02-07 13:54:00,0.78595,0.7862,0.7859,0.7862,63600000.0
2008-02-07 13:55:00,0.7862,0.78635,0.7862,0.78625,84000000.0
2008-02-07 13:56:00,0.78625,0.78645,0.78625,0.78645,96000000.0
2008-02-07 13:57:00,0.78645,0.78655,0.7863,0.78655,106400000.0
2008-02-07 13:58:00,0.78655,0.78665,0.78655,0.78665,91200000.0
2008-02-07 13:59:00,0.78665,0.787,0.7865,0.787,127500000.0
2008-02-07 14:00:00,0.7871,0.7873,0.78695,0.7871,97200000.0
2008-02-07 14:01:00,0.7871,0.7873,0.787,0.7871,67200000.0
2008-02-07 14:02:00,0.7871,0.7872,0.78695,0.78705,63200000.0
2008-02-07 14:03:00,0.78705,0.7873,0.787,0.78715,121200001.0
2008-02-07 14:04:00,0.78715,0.7875,0.78715,0.7875,125500000.0
2008-02-07 14:05:00,0.7875,0.78755,0.78745,0.78745,80500000.0
2008-02-07 14:06:00,0.78745,0.7876,0.7874,0.7875,173500000.0
2008-02-07 14:07:00,0.7875,0.7875,0.7869,0.787,135800000.0
2008-02-07 14:08:00,0.787,0.787,0.7866,0.7866,163200000.0
2008-02-07 14:09:00,0.7866,0.78685,0.7866,0.7867,105300000.0
2008-02-07 14:10:00,0.7867,0.787,0.78665,0.787,99600000.0
2008-02-07 14:11:00,0.787,0.787,0.7868,0.7868,91900000.0
2008-02-07 14:12:00,0.7868,0.78685,0.7867,0.7867,130200000.0
2008-02-07 14:13:00,0.7867,0.78675,0.7866,0.7866,46400000.0
2008-02-07 14:14:00,0.7866,0.787,0.7865,0.7865,94100000.0
2008-02-07 14:15:00,0.7865,0.78685,0.7865,0.78685,44500000.0
2008-02-07 14:16:00,0.78685,0.787,0.7867,0.7867,116000000.0
2008-02-07 14:17:00,0.7867,0.7867,0.7866,0.78665,110400000.0
2008-02-07 14:18:00,0.78665,0.7867,0.7864,0.7865,173600000.0
2008-02-07 14:19:00,0.7865,0.7867,0.7864,0.7864,115500000.0
2008-02-07 14:20:00,0.7864,0.7866,0.7864,0.78645,180600000.0
2008-02-07 14:21:00,0.78635,0.78635,0.7857,0.78585,99200000.0
2008-02-07 14:22:00,0.786,0.7863,0.7858,0.786,155300000.0
2008-02-07 14:23:00,0.786,0.786,0.7855,0.7855,183800000.0
2008-02-07 14:24:00,0.7855,0.7861,0.7855,0.7861,73000000.0
2008-02-07 14:25:00,0.786,0.786,0.7856,0.7858,123900000.0
2008-02-07 14:26:00,0.7858,0.7861,0.7858,0.786,65600000.0
2008-02-07 14:27:00,0.786,0.7867,0.786,0.7866,128800000.0
2008-02-07 14:28:00,0.78635,0.7867,0.7863,0.7867,98200000.0
2008-02-07 14:29:00,0.7867,0.7868,0.7864,0.7864,81500000.0
2008-02-07 14:30:00,0.7864,0.7866,0.78615,0.7863,270700000.0
2008-02-07 14:31:00,0.7863,0.7869,0.78605,0.78605,302700000.0
2008-02-07 14:32:00,0.78605,0.7862,0.7853,0.78545,149400000.0
2008-02-07 14:33:00,0.78545,0.78565,0.78525,0.78525,47800000.0
2008-02-07 14:34:00,0.78525,0.7853,0.785,0.785,150200000.0
2008-02-07 14:35:00,0.785,0.78565,0.785,0.7854,111300000.0
2008-02-07 14:36:00,0.7854,0.7856,0.7853,0.7856,76600000.0
2008-02-07 14:37:00,0.7856,0.7857,0.7855,0.7856,152300000.0
2008-02-07 14:38:00,0.7856,0.78575,0.7855,0.7856,80399999.0
2008-02-07 14:39:00,0.7856,0.7856,0.7855,0.7855,115200000.0
2008-02-07 14:40:00,0.7855,0.7855,0.7851,0.78515,108800000.0
2008-02-07 14:41:00,0.78515,0.7856,0.7851,0.7855,111600000.0
2008-02-07 14:42:00,0.7855,0.7856,0.78545,0.78545,73600000.0
2008-02-07 14:43:00,0.78545,0.7856,0.78545,0.7856,53600000.0
2008-02-07 14:44:00,0.7856,0.7857,0.7855,0.7855,52000000.0
2008-02-07 14:45:00,0.7855,0.7855,0.7855,0.7855,45600000.0
2008-02-07 14:46:00,0.7855,0.7857,0.78515,0.78515,95100000.0
2008-02-07 14:47:00,0.78515,0.7854,0.7849,0.7849,111200000.0
2008-02-07 14:48:00,0.7849,0.78545,0.7849,0.785,100500000.0
2008-02-07 14:49:00,0.785,0.78505,0.7841,0.7842,173600000.0
2008-02-07 14:50:00,0.7842,0.78535,0.7841,0.78495,121200000.0
2008-02-07 14:51:00,0.78495,0.78505,0.7846,0.7846,178500000.0
2008-02-07 14:52:00,0.7846,0.7847,0.78455,0.7846,51500000.0
2008-02-07 14:53:00,0.7846,0.7848,0.7843,0.7844,159600000.0
2008-02-07 14:54:00,0.7844,0.7844,0.78325,0.78325,407900000.0
2008-02-07 14:55:00,0.78325,0.78325,0.7825,0.78275,467200000.0
2008-02-07 14:56:00,0.78275,0.78285,0.7825,0.7827,323800000.0
2008-02-07 14:57:00,0.7827,0.78275,0.78245,0.78265,390000000.0
2008-02-07 14:58:00,0.7826,0.78335,0.7824,0.78275,214600000.0
2008-02-07 14:59:00,0.78275,0.7834,0.78275,0.78325,210800000.0
2008-02-07 15:00:00,0.78325,0.784,0.7832,0.784,280100000.0
2008-02-07 15:01:00,0.784,0.7841,0.7839,0.784,81600000.0
2008-02-07 15:02:00,0.784,0.7845,0.784,0.78425,99100000.0
2008-02-07 15:03:00,0.7842,0.78445,0.7842,0.7842,135500000.0
2008-02-07 15:04:00,0.7842,0.7848,0.7839,0.7844,207500000.0
2008-02-07 15:05:00,0.7844,0.7845,0.78425,0.78425,190400000.0
2008-02-07 15:06:00,0.78425,0.7844,0.7837,0.78415,286500000.0
2008-02-07 15:07:00,0.78415,0.7844,0.7838,0.7842,125600000.0
2008-02-07 15:08:00,0.78405,0.7842,0.78395,0.7842,124400000.0
2008-02-07 15:09:00,0.7842,0.7844,0.7841,0.78425,67200000.0
2008-02-07 15:10:00,0.78425,0.7845,0.78425,0.7845,133200000.0
2008-02-07 15:11:00,0.7845,0.7846,0.7845,0.7845,59200000.0
2008-02-07 15:12:00,0.7845,0.7845,0.7843,0.7845,72000000.0
2008-02-07 15:13:00,0.7845,0.7845,0.7842,0.7842,111200000.0
2008-02-07 15:14:00,0.7842,0.7843,0.7842,0.7843,84000000.0
2008-02-07 15:15:00,0.7843,0.7843,0.7842,0.78425,55200000.0
2008-02-07 15:16:00,0.78425,0.7844,0.7842,0.7844,105200000.0
2008-02-07 15:17:00,0.7844,0.7845,0.7841,0.78425,94000000.0
2008-02-07 15:18:00,0.78425,0.7844,0.7837,0.7839,154900000.0
2008-02-07 15:19:00,0.7839,0.78415,0.7836,0.7838,120500000.0
2008-02-07 15:20:00,0.7838,0.7838,0.7835,0.7835,143200000.0
2008-02-07 15:21:00,0.7835,0.7835,0.7831,0.7832,110800000.0
2008-02-07 15:22:00,0.7832,0.7833,0.7827,0.783,103800000.0
2008-02-07 15:23:00,0.7829,0.7831,0.7827,0.7829,103800000.0
2008-02-07 15:24:00,0.7829,0.7829,0.7827,0.7828,137400000.0
2008-02-07 15:25:00,0.7828,0.78325,0.7827,0.78325,189400000.0
2008-02-07 15:26:00,0.78325,0.78355,0.78315,0.7834,55800000.0
2008-02-07 15:27:00,0.7834,0.7834,0.7832,0.7834,70800000.0
2008-02-07 15:28:00,0.7834,0.7834,0.78325,0.7833,57200000.0
2008-02-07 15:29:00,0.78325,0.7835,0.78275,0.7834,301700000.0
2008-02-07 15:30:00,0.7834,0.7838,0.78275,0.7838,192600000.0
2008-02-07 15:31:00,0.7838,0.7841,0.7836,0.7841,121800000.0
2008-02-07 15:32:00,0.7841,0.785,0.78405,0.7848,115100000.0
2008-02-07 15:33:00,0.7848,0.78585,0.7848,0.78545,263000000.0
2008-02-07 15:34:00,0.78545,0.7856,0.7854,0.7855,91700000.0
2008-02-07 15:35:00,0.7855,0.7857,0.7855,0.7855,82400000.0
2008-02-07 15:36:00,0.7855,0.7855,0.7846,0.78475,271800000.0
2008-02-07 15:37:00,0.78475,0.7852,0.78475,0.7852,226400000.0
2008-02-07 15:38:00,0.7852,0.7854,0.7848,0.785,104400000.0
2008-02-07 15:39:00,0.785,0.7852,0.784,0.7844,231100000.0
2008-02-07 15:40:00,0.7844,0.7844,0.784,0.7842,71600000.0
2008-02-07 15:41:00,0.7842,0.7842,0.784,0.7841,77200000.0
2008-02-07 15:42:00,0.7841,0.78415,0.78395,0.78415,107300000.0
2008-02-07 15:43:00,0.78415,0.7847,0.78405,0.7847,136800000.0
2008-02-07 15:44:00,0.7847,0.785,0.7847,0.7849,64700000.0
2008-02-07 15:45:00,0.7849,0.785,0.7849,0.7849,71600000.0
2008-02-07 15:46:00,0.7849,0.7849,0.7845,0.7848,82900000.0
2008-02-07 15:47:00,0.7848,0.785,0.7846,0.7846,87700000.0
2008-02-07 15:48:00,0.7845,0.7847,0.7842,0.7842,75500000.0
2008-02-07 15:49:00,0.7843,0.7845,0.7841,0.7841,136500000.0
2008-02-07 15:50:00,0.7841,0.7841,0.7836,0.7838,81700000.0
2008-02-07 15:51:00,0.7838,0.784,0.7833,0.78365,150900000.0
2008-02-07 15:52:00,0.78365,0.78365,0.7833,0.7834,108400000.0
2008-02-07 15:53:00,0.7834,0.78355,0.7834,0.7835,115200000.0
2008-02-07 15:54:00,0.7835,0.7836,0.78345,0.7835,133800000.0
2008-02-07 15:55:00,0.7835,0.7845,0.7835,0.7845,110000000.0
2008-02-07 15:56:00,0.7845,0.785,0.78445,0.7845,110800000.0
2008-02-07 15:57:00,0.7845,0.7847,0.7845,0.7846,160900000.0
2008-02-07 15:58:00,0.7846,0.7847,0.7845,0.7845,88000000.0
2008-02-07 15:59:00,0.7845,0.7845,0.784,0.7844,132100000.0
2008-02-07 16:00:00,0.7844,0.7854,0.7844,0.7852,175300000.0
2008-02-07 16:01:00,0.7852,0.7858,0.7851,0.7857,116100000.0
2008-02-07 16:02:00,0.7857,0.7863,0.7852,0.786,103400000.0
2008-02-07 16:03:00,0.786,0.7866,0.7853,0.7866,160700000.0
2008-02-07 16:04:00,0.7866,0.7866,0.78645,0.7865,68400000.0
2008-02-07 16:05:00,0.7865,0.78725,0.7865,0.7872,151300000.0
2008-02-07 16:06:00,0.7872,0.7872,0.7872,0.7872,117200000.0
2008-02-07 16:07:00,0.7872,0.7872,0.7865,0.7865,77100000.0
2008-02-07 16:08:00,0.7865,0.7865,0.7863,0.7863,91800000.0
2008-02-07 16:09:00,0.7863,0.7863,0.786,0.7863,84000000.0
2008-02-07 16:10:00,0.7863,0.7864,0.786,0.7862,121700000.0
2008-02-07 16:11:00,0.7862,0.7875,0.7862,0.7875,148000000.0
2008-02-07 16:12:00,0.7875,0.7886,0.7872,0.7886,182600000.0
2008-02-07 16:13:00,0.7886,0.78885,0.7878,0.7878,133500000.0
2008-02-07 16:14:00,0.7878,0.78845,0.7876,0.78815,181000000.0
2008-02-07 16:15:00,0.78815,0.7888,0.78815,0.78825,62400000.0
2008-02-07 16:16:00,0.78825,0.78825,0.78825,0.78825,16500000.0
2008-02-07 16:17:00,0.78825,0.78825,0.7876,0.7878,115000000.0
2008-02-07 16:18:00,0.7878,0.7878,0.7871,0.7872,43200000.0
2008-02-07 16:19:00,0.7872,0.7872,0.7868,0.787,135700000.0
2008-02-07 16:20:00,0.787,0.7875,0.787,0.78725,138400000.0
2008-02-07 16:21:00,0.78725,0.7875,0.78725,0.7875,64000000.0
2008-02-07 16:22:00,0.7875,0.7875,0.787,0.7872,87000000.0
2008-02-07 16:23:00,0.7872,0.7872,0.7869,0.7872,59700000.0
2008-02-07 16:24:00,0.7872,0.7873,0.7869,0.7869,39600000.0
2008-02-07 16:25:00,0.7869,0.7873,0.7869,0.78705,76000000.0
2008-02-07 16:26:00,0.78705,0.7871,0.78695,0.787,68900000.0
2008-02-07 16:27:00,0.787,0.7872,0.7869,0.7871,70400000.0
2008-02-07 16:28:00,0.7871,0.7872,0.78705,0.7872,72400000.0
2008-02-07 16:29:00,0.7872,0.7876,0.7872,0.7876,66000000.0
2008-02-07 16:30:00,0.7876,0.7876,0.7875,0.7875,70400000.0
2008-02-07 16:31:00,0.78765,0.7884,0.7875,0.7881,166600000.0
2008-02-07 16:32:00,0.7881,0.7882,0.7879,0.7882,135300000.0
2008-02-07 16:33:00,0.7882,0.7885,0.7881,0.7883,160800000.0
2008-02-07 16:34:00,0.7883,0.7883,0.78805,0.78805,68800000.0
2008-02-07 16:35:00,0.78805,0.7884,0.78805,0.7884,108800000.0
2008-02-07 16:36:00,0.7884,0.7885,0.7882,0.7883,82400000.0
2008-02-07 16:37:00,0.7883,0.7885,0.788,0.7881,58300000.0
2008-02-07 16:38:00,0.7881,0.78835,0.788,0.7881,116100000.0
2008-02-07 16:39:00,0.78805,0.7885,0.788,0.7881,217900000.0
2008-02-07 16:40:00,0.7881,0.7882,0.7872,0.78735,143500000.0
2008-02-07 16:41:00,0.78735,0.7875,0.78735,0.7875,69200000.0
2008-02-07 16:42:00,0.7875,0.7875,0.7872,0.7872,106400000.0
2008-02-07 16:43:00,0.7872,0.7874,0.7871,0.7874,59200000.0
2008-02-07 16:44:00,0.7874,0.7877,0.7872,0.7876,90700000.0
2008-02-07 16:45:00,0.7876,0.7876,0.78735,0.7875,50100000.0
2008-02-07 16:46:00,0.7875,0.7877,0.7872,0.7874,149100000.0
2008-02-07 16:47:00,0.7875,0.7876,0.7875,0.7875,72800000.0
2008-02-07 16:48:00,0.7875,0.7876,0.7875,0.7875,74100000.0
2008-02-07 16:49:00,0.7875,0.7877,0.7875,0.7876,86500000.0
2008-02-07 16:50:00,0.7876,0.7876,0.7874,0.7876,158700000.0
2008-02-07 16:51:00,0.7876,0.7876,0.7872,0.7872,176800000.0
2008-02-07 16:52:00,0.7872,0.7872,0.78715,0.78715,152800000.0
2008-02-07 16:53:00,0.78715,0.7872,0.78715,0.7872,168000000.0
2008-02-07 16:54:00,0.7872,0.78725,0.78695,0.78705,244800000.0
2008-02-07 16:55:00,0.78705,0.7872,0.78675,0.78675,206700000.0
2008-02-07 16:56:00,0.78675,0.787,0.7865,0.7868,187200000.0
2008-02-07 16:57:00,0.7868,0.787,0.7868,0.787,106800000.0
2008-02-07 16:58:00,0.787,0.78725,0.787,0.787,142400000.0
2008-02-07 16:59:00,0.787,0.78725,0.78685,0.78695,191800000.0
2008-02-07 17:00:00,0.78695,0.7872,0.78685,0.78705,270400000.0
2008-02-07 17:01:00,0.78705,0.78725,0.78705,0.78725,217400000.0
2008-02-07 17:02:00,0.78725,0.7875,0.7872,0.7875,181900000.0
2008-02-07 17:03:00,0.7875,0.788,0.78745,0.78795,297900000.0
2008-02-07 17:04:00,0.78795,0.7885,0.78795,0.7883,224200000.0
2008-02-07 17:05:00,0.7883,0.7902,0.7881,0.7902,556100000.0
2008-02-07 17:06:00,0.79,0.79,0.7895,0.78975,253800000.0
2008-02-07 17:07:00,0.78975,0.79055,0.7896,0.7901,174200000.0
2008-02-07 17:08:00,0.7901,0.79045,0.78955,0.78965,473300000.0
2008-02-07 17:09:00,0.78955,0.78985,0.78925,0.78955,806800000.0
2008-02-07 17:10:00,0.78955,0.78955,0.78905,0.7893,736200000.0
2008-02-07 17:11:00,0.7893,0.78935,0.78785,0.7886,571600000.0
2008-02-07 17:12:00,0.7886,0.78885,0.78815,0.7885,615900000.0
2008-02-07 17:13:00,0.7885,0.7892,0.7885,0.7892,221700000.0
2008-02-07 17:14:00,0.7892,0.7899,0.7887,0.7892,173100000.0
2008-02-07 17:15:00,0.78915,0.78965,0.78915,0.78965,436100000.0
2008-02-07 17:16:00,0.78965,0.78975,0.78945,0.78975,746400000.0
2008-02-07 17:17:00,0.78975,0.79055,0.78975,0.79005,519500000.0
2008-02-07 17:18:00,0.79005,0.7901,0.7895,0.7895,152200000.0
2008-02-07 17:19:00,0.7895,0.7902,0.7895,0.79,166500000.0
2008-02-07 17:20:00,0.79,0.7903,0.7899,0.7903,165400000.0
2008-02-07 17:21:00,0.7903,0.7904,0.7899,0.7904,191900000.0
2008-02-07 17:22:00,0.7904,0.7904,0.78965,0.79,210400000.0
2008-02-07 17:23:00,0.79,0.79045,0.79,0.79025,496600000.0
2008-02-07 17:24:00,0.79025,0.7905,0.79,0.7904,378100000.0
2008-02-07 17:25:00,0.7904,0.7905,0.7901,0.7905,111800000.0
2008-02-07 17:26:00,0.7905,0.7913,0.7905,0.79125,144900000.0
2008-02-07 17:27:00,0.7913,0.7913,0.7907,0.79125,143700000.0
2008-02-07 17:28:00,0.79125,0.7914,0.791,0.7911,189300000.0
2008-02-07 17:29:00,0.7911,0.7911,0.7904,0.7908,170500000.0
2008-02-07 17:30:00,0.7908,0.7911,0.7908,0.7908,193600000.0
2008-02-07 17:31:00,0.7908,0.7908,0.7902,0.7906,208600000.0
2008-02-07 17:32:00,0.7906,0.7907,0.79035,0.79035,105100000.0
2008-02-07 17:33:00,0.7902,0.79055,0.7902,0.79055,97100000.0
2008-02-07 17:34:00,0.79055,0.79065,0.79055,0.79055,39600000.0
2008-02-07 17:35:00,0.79055,0.791,0.7905,0.7906,157200000.0
2008-02-07 17:36:00,0.7906,0.7906,0.79035,0.7905,166800000.0
2008-02-07 17:37:00,0.7905,0.7905,0.78995,0.79,116400000.0
2008-02-07 17:38:00,0.79,0.79015,0.7898,0.7901,110500000.0
2008-02-07 17:39:00,0.7901,0.7903,0.7898,0.78985,104500000.0
2008-02-07 17:40:00,0.78985,0.78985,0.7896,0.7896,86400000.0
2008-02-07 17:41:00,0.7896,0.7902,0.7896,0.79,124800000.0
2008-02-07 17:42:00,0.79,0.7901,0.7899,0.7899,99200000.0
2008-02-07 17:43:00,0.7899,0.7901,0.7899,0.78995,80200000.0
2008-02-07 17:44:00,0.78995,0.79,0.7899,0.7899,88200000.0
2008-02-07 17:45:00,0.7899,0.7903,0.7899,0.7899,62800000.0
2008-02-07 17:46:00,0.7899,0.7904,0.7899,0.79015,137500000.0
2008-02-07 17:47:00,0.79015,0.7903,0.78965,0.79,174700000.0
2008-02-07 17:48:00,0.79,0.79,0.78975,0.7898,170700000.0
2008-02-07 17:49:00,0.7898,0.7906,0.78975,0.7903,151800000.0
2008-02-07 17:50:00,0.79045,0.7905,0.79035,0.79045,71100000.0
2008-02-07 17:51:00,0.79045,0.79085,0.7903,0.79075,156300000.0
2008-02-07 17:52:00,0.79075,0.7909,0.7902,0.79055,164000000.0
2008-02-07 17:53:00,0.79055,0.79065,0.79045,0.79045,124400000.0
2008-02-07 17:54:00,0.79045,0.79055,0.79045,0.79055,285100000.0
2008-02-07 17:55:00,0.79055,0.79065,0.79035,0.79035,100400000.0
2008-02-07 17:56:00,0.79035,0.79045,0.79005,0.79025,78800000.0
2008-02-07 17:57:00,0.79025,0.79045,0.79,0.7901,78300000.0
2008-02-07 17:58:00,0.7901,0.7907,0.79,0.7907,363900000.0
2008-02-07 17:59:00,0.7906,0.7906,0.79,0.79035,140800000.0
2008-02-07 18:00:00,0.79035,0.79055,0.79,0.79015,108600000.0
2008-02-07 18:01:00,0.7901,0.79035,0.7901,0.7901,79700000.0
2008-02-07 18:02:00,0.7901,0.79025,0.79,0.79005,77900000.0
2008-02-07 18:03:00,0.79005,0.79025,0.7899,0.7899,51700000.0
2008-02-07 18:04:00,0.7899,0.7902,0.7898,0.7902,130400000.0
2008-02-07 18:05:00,0.7902,0.79045,0.7901,0.7901,128400000.0
2008-02-07 18:06:00,0.7901,0.7903,0.7901,0.7902,140500000.0
2008-02-07 18:07:00,0.7902,0.7902,0.79,0.7901,107200000.0
2008-02-07 18:08:00,0.7901,0.7901,0.79,0.79,49200000.0
2008-02-07 18:09:00,0.79,0.79,0.7895,0.78955,169500000.0
2008-02-07 18:10:00,0.78955,0.79005,0.78955,0.7898,99300000.0
2008-02-07 18:11:00,0.7898,0.7901,0.7897,0.7901,93700000.0
2008-02-07 18:12:00,0.7901,0.7901,0.78995,0.79,100500000.0
2008-02-07 18:13:00,0.79,0.7901,0.7898,0.79,68900000.0
2008-02-07 18:14:00,0.79,0.7903,0.78985,0.7903,276500000.0
2008-02-07 18:15:00,0.7903,0.79065,0.7901,0.7901,207899999.0
2008-02-07 18:16:00,0.7901,0.7903,0.7901,0.7901,58100000.0
2008-02-07 18:17:00,0.7901,0.79015,0.79,0.7901,66900000.0
2008-02-07 18:18:00,0.7901,0.7901,0.78995,0.78995,149600000.0
2008-02-07 18:19:00,0.78995,0.79,0.7897,0.7897,128800000.0
2008-02-07 18:20:00,0.7897,0.7897,0.7895,0.78955,101900000.0
2008-02-07 18:21:00,0.78955,0.7896,0.78955,0.7896,256800000.0
2008-02-07 18:22:00,0.7896,0.79005,0.78955,0.7898,93800000.0
2008-02-07 18:23:00,0.78985,0.7899,0.7897,0.7897,74300000.0
2008-02-07 18:24:00,0.7897,0.7898,0.7896,0.7897,158100000.0
2008-02-07 18:25:00,0.7897,0.7898,0.78965,0.7898,74200000.0
2008-02-07 18:26:00,0.7898,0.7899,0.78975,0.7899,172500000.0
2008-02-07 18:27:00,0.7899,0.7899,0.78975,0.78985,187200000.0
2008-02-07 18:28:00,0.78985,0.7899,0.78985,0.7899,88000000.0
2008-02-07 18:29:00,0.7899,0.7899,0.78975,0.7899,82100000.0
2008-02-07 18:30:00,0.7899,0.79,0.7898,0.7899,52000000.0
2008-02-07 18:31:00,0.7899,0.7899,0.78975,0.7898,61500000.0
2008-02-07 18:32:00,0.7898,0.7899,0.78975,0.7899,130800000.0
2008-02-07 18:33:00,0.7899,0.7899,0.78975,0.78975,139000000.0
2008-02-07 18:34:00,0.78975,0.79015,0.78975,0.7898,142000000.0
2008-02-07 18:35:00,0.7898,0.7898,0.7888,0.7888,117800000.0
2008-02-07 18:36:00,0.7888,0.7892,0.7888,0.7891,161900000.0
2008-02-07 18:37:00,0.7891,0.7891,0.7888,0.7889,81600000.0
2008-02-07 18:38:00,0.7889,0.7891,0.7889,0.789,110400000.0
2008-02-07 18:39:00,0.789,0.789,0.7886,0.7886,99800000.0
2008-02-07 18:40:00,0.7886,0.78915,0.78855,0.78905,84400000.0
2008-02-07 18:41:00,0.789,0.7896,0.789,0.7896,231600000.0
2008-02-07 18:42:00,0.7896,0.7896,0.7893,0.7896,116600000.0
2008-02-07 18:43:00,0.7896,0.7898,0.7894,0.7896,152500000.0
2008-02-07 18:44:00,0.7896,0.7896,0.78935,0.7895,187400000.0
2008-02-07 18:45:00,0.7895,0.7896,0.7895,0.7895,49000000.0
2008-02-07 18:46:00,0.7895,0.7895,0.789,0.789,55300000.0
2008-02-07 18:47:00,0.789,0.78935,0.78895,0.78935,67600000.0
2008-02-07 18:48:00,0.78935,0.7895,0.78935,0.78935,26200000.0
2008-02-07 18:49:00,0.78935,0.78935,0.7891,0.7891,18700000.0
2008-02-07 18:50:00,0.7891,0.78935,0.7891,0.7893,21500000.0
2008-02-07 18:51:00,0.7893,0.7894,0.78925,0.78925,35600000.0
2008-02-07 18:52:00,0.78925,0.7894,0.78925,0.7894,34400000.0
2008-02-07 18:53:00,0.7894,0.7894,0.7894,0.7894,35200000.0
2008-02-07 18:54:00,0.7893,0.7894,0.78925,0.78925,24800000.0
2008-02-07 18:55:00,0.78925,0.7894,0.78925,0.7893,108000000.0
2008-02-07 18:56:00,0.7893,0.7896,0.7893,0.7896,47900000.0
2008-02-07 18:57:00,0.7896,0.7897,0.7896,0.7896,182100000.0
2008-02-07 18:58:00,0.78965,0.78985,0.7896,0.7896,76500000.0
2008-02-07 18:59:00,0.7896,0.78965,0.7896,0.78965,76600000.0
2008-02-07 19:00:00,0.78965,0.7899,0.7896,0.7897,109000000.0
2008-02-07 19:01:00,0.7897,0.7897,0.78955,0.78955,73000000.0
2008-02-07 19:02:00,0.78955,0.78955,0.78955,0.78955,79100000.0
2008-02-07 19:03:00,0.78965,0.78975,0.78955,0.7896,26200000.0
2008-02-07 19:04:00,0.7895,0.7896,0.7895,0.7896,60400000.0
2008-02-07 19:05:00,0.7896,0.7896,0.7893,0.7893,70400000.0
2008-02-07 19:06:00,0.7893,0.7894,0.7893,0.7894,48800000.0
2008-02-07 19:07:00,0.7894,0.7894,0.7893,0.7893,37600000.0
2008-02-07 19:08:00,0.7893,0.7893,0.7891,0.7891,129600000.0
2008-02-07 19:09:00,0.7891,0.7913,0.789,0.79055,115900000.0
2008-02-07 19:10:00,0.79055,0.79185,0.7904,0.79135,477300000.0
2008-02-07 19:11:00,0.79125,0.79155,0.79045,0.79115,452000000.0
2008-02-07 19:12:00,0.79115,0.79135,0.79115,0.79115,152900000.0
2008-02-07 19:13:00,0.79115,0.79135,0.79085,0.79085,268000000.0
2008-02-07 19:14:00,0.79085,0.79095,0.7903,0.79075,119100000.0
2008-02-07 19:15:00,0.79075,0.79075,0.79005,0.79035,149800000.0
2008-02-07 19:16:00,0.79045,0.79055,0.7902,0.79045,160800000.0
2008-02-07 19:17:00,0.79045,0.79085,0.7902,0.79085,299500000.0
2008-02-07 19:18:00,0.7909,0.79115,0.7909,0.791,102800000.0
2008-02-07 19:19:00,0.791,0.791,0.79005,0.79005,211499997.0
2008-02-07 19:20:00,0.79005,0.79045,0.79005,0.79045,266900000.0
2008-02-07 19:21:00,0.79045,0.79045,0.79025,0.79045,100800000.0
2008-02-07 19:22:00,0.79045,0.79055,0.79025,0.7904,48500000.0
2008-02-07 19:23:00,0.7904,0.79045,0.7904,0.79045,48000000.0
2008-02-07 19:24:00,0.79045,0.79055,0.79035,0.79055,97600000.0
2008-02-07 19:25:00,0.79055,0.79085,0.7902,0.7907,90100000.0
2008-02-07 19:26:00,0.7907,0.7907,0.79015,0.79045,114100000.0
2008-02-07 19:27:00,0.79045,0.79045,0.79045,0.79045,105400000.0
2008-02-07 19:28:00,0.79065,0.79105,0.79045,0.79095,48900000.0
2008-02-07 19:29:00,0.79095,0.79095,0.79065,0.79095,72700000.0
2008-02-07 19:30:00,0.79095,0.791,0.79065,0.791,80000000.0
2008-02-07 19:31:00,0.791,0.7911,0.791,0.7911,67400000.0
2008-02-07 19:32:00,0.7911,0.79225,0.7911,0.79155,187000000.0
2008-02-07 19:33:00,0.79155,0.79165,0.79145,0.79145,141600000.0
2008-02-07 19:34:00,0.79145,0.7918,0.79145,0.7917,73100000.0
2008-02-07 19:35:00,0.7917,0.7917,0.79125,0.7914,239400000.0
2008-02-07 19:36:00,0.7914,0.7914,0.79105,0.7912,465600000.0
2008-02-07 19:37:00,0.7912,0.7912,0.79055,0.79065,249600000.0
2008-02-07 19:38:00,0.79065,0.7909,0.7906,0.79075,363200000.0
2008-02-07 19:39:00,0.79075,0.7908,0.79045,0.79055,175200000.0
2008-02-07 19:40:00,0.79055,0.79065,0.79035,0.7905,163000000.0
2008-02-07 19:41:00,0.7905,0.7907,0.7904,0.79045,156700000.0
2008-02-07 19:42:00,0.79045,0.7905,0.7904,0.79045,112300000.0
2008-02-07 19:43:00,0.79045,0.7905,0.7904,0.7905,37500000.0
2008-02-07 19:44:00,0.7905,0.7905,0.7904,0.7905,20000000.0
2008-02-07 19:45:00,0.7905,0.7908,0.7904,0.7908,98400000.0
2008-02-07 19:46:00,0.7908,0.791,0.79075,0.79085,180800000.0
2008-02-07 19:47:00,0.79085,0.79095,0.79065,0.79085,154000000.0
2008-02-07 19:48:00,0.79085,0.79085,0.79055,0.79065,35600000.0
2008-02-07 19:49:00,0.7908,0.79095,0.7906,0.79085,191300000.0
2008-02-07 19:50:00,0.79115,0.79115,0.79085,0.79085,208300000.0
2008-02-07 19:51:00,0.79085,0.791,0.79085,0.79085,103400000.0
2008-02-07 19:52:00,0.79085,0.79085,0.79045,0.79055,213600000.0
2008-02-07 19:53:00,0.79055,0.79055,0.79045,0.79045,172500000.0
2008-02-07 19:54:00,0.7903,0.79045,0.79025,0.79035,67500000.0
2008-02-07 19:55:00,0.79035,0.79065,0.79035,0.79045,141300000.0
2008-02-07 19:56:00,0.79045,0.79045,0.79035,0.79035,139200000.0
2008-02-07 19:57:00,0.79035,0.79035,0.79025,0.79025,37600000.0
2008-02-07 19:58:00,0.79025,0.79025,0.78995,0.78995,128800000.0
2008-02-07 19:59:00,0.7899,0.79005,0.7899,0.78995,91700000.0
2008-02-07 20:00:00,0.78995,0.78995,0.78985,0.78985,63500000.0
2008-02-07 20:01:00,0.78985,0.78995,0.78985,0.78995,34400000.0
2008-02-07 20:02:00,0.78995,0.79015,0.78985,0.79015,60700000.0
2008-02-07 20:03:00,0.79015,0.7904,0.7901,0.7901,114500000.0
2008-02-07 20:04:00,0.7901,0.7901,0.78995,0.79,88900000.0
2008-02-07 20:05:00,0.79,0.79005,0.78995,0.79,43700000.0
2008-02-07 20:06:00,0.79,0.79005,0.7896,0.79005,209100000.0
2008-02-07 20:07:00,0.79005,0.79015,0.79005,0.79015,76800000.0
2008-02-07 20:08:00,0.7901,0.79015,0.79005,0.79005,48800000.0
2008-02-07 20:09:00,0.79005,0.79005,0.78975,0.79005,103700000.0
2008-02-07 20:10:00,0.79005,0.79015,0.78975,0.79005,139200000.0
2008-02-07 20:11:00,0.79005,0.79015,0.79005,0.79015,111200000.0
2008-02-07 20:12:00,0.79015,0.7902,0.79015,0.79015,108800000.0
2008-02-07 20:13:00,0.79015,0.79015,0.78945,0.78965,225000000.0
2008-02-07 20:14:00,0.78965,0.78995,0.78955,0.78955,176500000.0
2008-02-07 20:15:00,0.78955,0.78965,0.78945,0.7896,91600000.0
2008-02-07 20:16:00,0.7896,0.7896,0.78905,0.78915,796800000.0
2008-02-07 20:17:00,0.78915,0.78915,0.78885,0.789,118100000.0
2008-02-07 20:18:00,0.78925,0.78925,0.78925,0.78925,16800000.0
2008-02-07 20:19:00,0.78925,0.78925,0.7889,0.78895,50900000.0
2008-02-07 20:20:00,0.78895,0.7897,0.78895,0.7897,51400000.0
2008-02-07 20:21:00,0.7897,0.7897,0.7896,0.7896,33500000.0
2008-02-07 20:22:00,0.7896,0.7896,0.7891,0.7895,102800000.0
2008-02-07 20:23:00,0.7895,0.78995,0.78945,0.7897,209600000.0
2008-02-07 20:24:00,0.7897,0.78985,0.7888,0.78905,137500000.0
2008-02-07 20:25:00,0.78905,0.78925,0.789,0.78925,69600000.0
2008-02-07 20:26:00,0.78925,0.78955,0.789,0.78955,136000000.0
2008-02-07 20:27:00,0.78955,0.7896,0.7893,0.78935,76800000.0
2008-02-07 20:28:00,0.78935,0.7897,0.78925,0.78925,129500000.0
2008-02-07 20:29:00,0.78925,0.78925,0.7891,0.78915,99200000.0
2008-02-07 20:30:00,0.78915,0.7892,0.7886,0.7886,245000000.0
2008-02-07 20:31:00,0.7886,0.78885,0.7886,0.7887,62900000.0
2008-02-07 20:32:00,0.78885,0.78905,0.78865,0.78905,107900000.0
2008-02-07 20:33:00,0.78905,0.78915,0.789,0.78905,60800000.0
2008-02-07 20:34:00,0.78905,0.78925,0.78885,0.78885,194400000.0
2008-02-07 20:35:00,0.78885,0.78905,0.78885,0.78885,140100000.0
2008-02-07 20:36:00,0.78885,0.78905,0.78885,0.78885,154900000.0
2008-02-07 20:37:00,0.78885,0.78885,0.78885,0.78885,31200000.0
2008-02-07 20:38:00,0.78885,0.78885,0.7887,0.78885,68800000.0
2008-02-07 20:39:00,0.7885,0.789,0.7885,0.78885,127200000.0
2008-02-07 20:40:00,0.78885,0.789,0.7887,0.78885,148800000.0
2008-02-07 20:41:00,0.78885,0.78895,0.78875,0.7889,79200000.0
2008-02-07 20:42:00,0.7889,0.78925,0.78865,0.78865,181100000.0
2008-02-07 20:43:00,0.78875,0.78895,0.78855,0.78865,95800000.0
2008-02-07 20:44:00,0.78865,0.7889,0.78865,0.7889,24800000.0
2008-02-07 20:45:00,0.7889,0.78895,0.78885,0.78895,41800000.0
2008-02-07 20:46:00,0.78895,0.78895,0.7889,0.7889,28700000.0
2008-02-07 20:47:00,0.7889,0.7889,0.78885,0.78885,90400000.0
2008-02-07 20:48:00,0.78885,0.789,0.78885,0.78895,106500000.0
2008-02-07 20:49:00,0.78895,0.7896,0.78895,0.7896,82800000.0
2008-02-07 20:50:00,0.7896,0.78985,0.7894,0.7897,171400000.0
2008-02-07 20:51:00,0.7897,0.7898,0.7891,0.78965,146700000.0
2008-02-07 20:52:00,0.78965,0.78965,0.7892,0.78945,81100000.0
2008-02-07 20:53:00,0.78945,0.78945,0.78905,0.78925,107000000.0
2008-02-07 20:54:00,0.78925,0.7893,0.78925,0.7893,43600000.0
2008-02-07 20:55:00,0.7893,0.7895,0.7893,0.7895,66600000.0
2008-02-07 20:56:00,0.7895,0.78955,0.78915,0.78945,223200000.0
2008-02-07 20:57:00,0.78945,0.7899,0.78945,0.7899,140000000.0
2008-02-07 20:58:00,0.78995,0.79015,0.78975,0.78975,210999999.0
2008-02-07 20:59:00,0.78975,0.78995,0.78975,0.78975,179999999.0
2008-02-07 21:00:00,0.78975,0.78975,0.78975,0.78975,205600000.0
2008-02-07 21:01:00,0.78975,0.78975,0.78975,0.78975,49700000.0
2008-02-07 21:02:00,0.78975,0.78975,0.78955,0.78955,79700000.0
2008-02-07 21:03:00,0.7895,0.78985,0.7895,0.78985,61800000.0
2008-02-07 21:04:00,0.78985,0.78985,0.78985,0.78985,66300000.0
2008-02-07 21:05:00,0.78985,0.78985,0.78975,0.78975,159200000.0
2008-02-07 21:06:00,0.78975,0.7898,0.789,0.789,133000000.0
2008-02-07 21:07:00,0.789,0.7901,0.789,0.78995,287200000.0
2008-02-07 21:08:00,0.78995,0.79035,0.78995,0.79035,99900000.0
2008-02-07 21:09:00,0.79035,0.79035,0.79025,0.79035,68300000.0
2008-02-07 21:10:00,0.7903,0.79055,0.7895,0.7901,83400000.0
2008-02-07 21:11:00,0.7901,0.7901,0.7894,0.78955,171200000.0
2008-02-07 21:12:00,0.78955,0.78985,0.7895,0.78985,168000000.0
2008-02-07 21:13:00,0.7898,0.7898,0.78935,0.78935,196700000.0
2008-02-07 21:14:00,0.78935,0.78945,0.78915,0.78915,287300000.0
2008-02-07 21:15:00,0.78915,0.78935,0.78915,0.78915,100700000.0
2008-02-07 21:16:00,0.789,0.78925,0.789,0.78915,53900000.0
2008-02-07 21:17:00,0.78915,0.78925,0.789,0.78925,109600000.0
2008-02-07 21:18:00,0.78925,0.78935,0.78925,0.78935,148800000.0
2008-02-07 21:19:00,0.78935,0.7894,0.78935,0.7894,62400000.0
2008-02-07 21:20:00,0.7892,0.78935,0.78855,0.78865,390700000.0
2008-02-07 21:21:00,0.78865,0.78895,0.78865,0.78895,88000000.0
2008-02-07 21:22:00,0.78895,0.78895,0.78855,0.78855,91000000.0
2008-02-07 21:23:00,0.78855,0.78855,0.7884,0.78845,13700000.0
2008-02-07 21:24:00,0.78845,0.78895,0.78835,0.78895,148799999.0
2008-02-07 21:25:00,0.78895,0.78895,0.78885,0.78885,64800000.0
2008-02-07 21:26:00,0.7887,0.78895,0.7887,0.78895,112400000.0
2008-02-07 21:27:00,0.78875,0.78885,0.78855,0.78855,110799998.0
2008-02-07 21:28:00,0.78885,0.78895,0.78855,0.78865,264399993.0
2008-02-07 21:29:00,0.78865,0.78865,0.78865,0.78865,11400000.0
2008-02-07 21:30:00,0.78865,0.78865,0.78855,0.78855,21800000.0
2008-02-07 21:31:00,0.78845,0.7886,0.78835,0.78835,108900000.0
2008-02-07 21:32:00,0.78835,0.78835,0.78755,0.78755,381500000.0
2008-02-07 21:33:00,0.78755,0.78765,0.7874,0.78745,96500000.0
2008-02-07 21:34:00,0.78745,0.78755,0.7871,0.78725,58100000.0
2008-02-07 21:35:00,0.78725,0.78745,0.78615,0.78635,60500000.0
2008-02-07 21:36:00,0.78645,0.78665,0.78645,0.78655,47200000.0
2008-02-07 21:37:00,0.78655,0.78655,0.78535,0.78605,492300000.0
2008-02-07 21:38:00,0.78605,0.78625,0.7859,0.78605,220800000.0
2008-02-07 21:39:00,0.78605,0.78605,0.78525,0.78525,220200000.0
2008-02-07 21:40:00,0.78525,0.78575,0.78515,0.78515,535000000.0
2008-02-07 21:41:00,0.78515,0.78555,0.78515,0.78555,349400000.0
2008-02-07 21:42:00,0.78555,0.78625,0.7854,0.78605,443100000.0
2008-02-07 21:43:00,0.78605,0.78635,0.78605,0.78625,328000000.0
2008-02-07 21:44:00,0.78625,0.78705,0.78625,0.78685,207200000.0
2008-02-07 21:45:00,0.78695,0.78695,0.78625,0.78625,235400000.0
2008-02-07 21:46:00,0.78625,0.7865,0.78625,0.7864,115700000.0
2008-02-07 21:47:00,0.78655,0.78655,0.78625,0.78625,255900000.0
2008-02-07 21:48:00,0.78625,0.78625,0.78555,0.78565,257300000.0
2008-02-07 21:49:00,0.78575,0.78615,0.78565,0.78615,251200000.0
2008-02-07 21:50:00,0.78615,0.78635,0.78615,0.78635,235200000.0
2008-02-07 21:51:00,0.78635,0.78635,0.78605,0.78605,233000000.0
2008-02-07 21:52:00,0.78615,0.78625,0.78595,0.78595,68600000.0
2008-02-07 21:53:00,0.78595,0.78635,0.78595,0.78625,108900000.0
2008-02-07 21:54:00,0.78655,0.78655,0.78615,0.78615,42500000.0
2008-02-07 21:55:00,0.78615,0.7867,0.78615,0.78645,93500000.0
2008-02-07 21:56:00,0.78645,0.78655,0.78635,0.78655,120300000.0
2008-02-07 21:57:00,0.78645,0.78655,0.78645,0.78655,45100000.0
2008-02-07 21:58:00,0.78655,0.78655,0.7864,0.78655,13200000.0
2008-02-07 21:59:00,0.78655,0.78665,0.7863,0.7866,10580300.0
2008-02-07 22:00:00,0.7866,0.7866,0.78585,0.7861,119800000.0
2008-02-07 22:01:00,0.786,0.786,0.78525,0.78555,318400000.0
2008-02-07 22:02:00,0.78555,0.78575,0.78515,0.78515,231500000.0
2008-02-07 22:03:00,0.78515,0.7857,0.78495,0.7855,229100000.0
2008-02-07 22:04:00,0.7855,0.78605,0.7849,0.78585,235599999.0
2008-02-07 22:05:00,0.78585,0.78625,0.78565,0.78565,108800000.0
2008-02-07 22:06:00,0.78565,0.78575,0.78535,0.7855,228500000.0
2008-02-07 22:07:00,0.7855,0.78555,0.7855,0.78555,59200000.0
2008-02-07 22:08:00,0.78555,0.78575,0.78555,0.78575,177600000.0
2008-02-07 22:09:00,0.78575,0.78575,0.78545,0.78545,342100000.0
2008-02-07 22:10:00,0.78545,0.78545,0.78505,0.78505,320900000.0
2008-02-07 22:11:00,0.78505,0.78535,0.78505,0.78525,198800000.0
2008-02-07 22:12:00,0.78525,0.78585,0.7852,0.78585,302400000.0
2008-02-07 22:13:00,0.78585,0.78595,0.78545,0.78585,87900000.0
2008-02-07 22:14:00,0.78585,0.78595,0.78585,0.78585,49300000.0
2008-02-07 22:15:00,0.78585,0.7863,0.78585,0.78605,297600000.0
2008-02-07 22:16:00,0.78605,0.78645,0.78605,0.78605,103700000.0
2008-02-07 22:17:00,0.78605,0.78635,0.78605,0.78615,166100000.0
2008-02-07 22:18:00,0.78615,0.78645,0.78615,0.78635,336000000.0
2008-02-07 22:19:00,0.78635,0.78635,0.78605,0.78615,203500000.0
2008-02-07 22:20:00,0.78635,0.78645,0.78635,0.7864,44000000.0
2008-02-07 22:21:00,0.7864,0.78665,0.78615,0.78645,251200000.0
2008-02-07 22:22:00,0.78645,0.78645,0.78625,0.78645,215200000.0
2008-02-07 22:23:00,0.78645,0.78665,0.78625,0.78645,196000000.0
2008-02-07 22:24:00,0.78645,0.78645,0.7861,0.7861,108000000.0
2008-02-07 22:25:00,0.7861,0.78615,0.7861,0.7861,56800000.0
2008-02-07 22:26:00,0.7861,0.78635,0.7861,0.7861,29200000.0
2008-02-07 22:27:00,0.78615,0.78735,0.78615,0.78735,284000000.0
2008-02-07 22:28:00,0.78735,0.78735,0.78695,0.78695,121300000.0
2008-02-07 22:29:00,0.7869,0.7869,0.7866,0.7868,157800000.0
2008-02-07 22:30:00,0.7868,0.7868,0.78665,0.78665,145300000.0
2008-02-07 22:31:00,0.78665,0.78745,0.78655,0.78655,451300000.0
2008-02-07 22:32:00,0.78645,0.78705,0.78645,0.78705,816400000.0
2008-02-07 22:33:00,0.78705,0.78745,0.78695,0.78695,225000000.0
2008-02-07 22:34:00,0.7869,0.78705,0.7868,0.78695,171700000.0
2008-02-07 22:35:00,0.78695,0.78695,0.78685,0.78695,153600000.0
2008-02-07 22:36:00,0.78695,0.78695,0.7869,0.78695,25100000.0
2008-02-07 22:37:00,0.78695,0.78735,0.78695,0.78695,91000000.0
2008-02-07 22:38:00,0.78695,0.78695,0.78665,0.7869,91700000.0
2008-02-07 22:39:00,0.7869,0.78705,0.7869,0.78695,134400000.0
2008-02-07 22:40:00,0.78695,0.78715,0.78675,0.78695,238900000.0
2008-02-07 22:41:00,0.78695,0.78695,0.78665,0.78685,84000000.0
2008-02-07 22:42:00,0.78685,0.78695,0.78635,0.78635,147700000.0
2008-02-07 22:43:00,0.78635,0.78665,0.78635,0.78645,242800000.0
2008-02-07 22:44:00,0.7864,0.7864,0.786,0.78625,46800000.0
2008-02-07 22:45:00,0.78605,0.78605,0.78575,0.78595,181400000.0
2008-02-07 22:46:00,0.7859,0.7859,0.78575,0.7859,57900000.0
2008-02-07 22:47:00,0.7859,0.7864,0.7859,0.7862,52600000.0
2008-02-07 22:48:00,0.7861,0.7862,0.786,0.78605,48400000.0
2008-02-07 22:49:00,0.78605,0.78605,0.78605,0.78605,14500000.0
2008-02-07 22:50:00,0.78605,0.78605,0.78605,0.78605,16700000.0
2008-02-07 22:51:00,0.78605,0.78605,0.786,0.786,50900000.0
2008-02-07 22:52:00,0.786,0.786,0.78575,0.78595,90200000.0
2008-02-07 22:53:00,0.78595,0.78595,0.78595,0.78595,11800000.0
2008-02-07 22:54:00,0.786,0.78615,0.78595,0.78605,104400000.0
2008-02-07 22:55:00,0.78605,0.78675,0.78605,0.78625,219600000.0
2008-02-07 22:56:00,0.78625,0.78695,0.78625,0.7869,330000003.0
2008-02-07 22:57:00,0.7869,0.7869,0.7868,0.7868,33400000.0
2008-02-07 22:58:00,0.7868,0.78685,0.78665,0.78665,69600000.0
2008-02-07 22:59:00,0.78665,0.78685,0.78655,0.78685,179700000.0
2008-02-07 23:00:00,0.78685,0.7869,0.78685,0.7869,36500000.0
2008-02-07 23:01:00,0.7869,0.7869,0.78685,0.78685,40800000.0
2008-02-07 23:02:00,0.78685,0.78685,0.78685,0.78685,7900000.0
2008-02-07 23:03:00,0.78685,0.78685,0.78685,0.78685,24000000.0
2008-02-07 23:04:00,0.78685,0.787,0.78685,0.787,75100000.0
2008-02-07 23:05:00,0.787,0.7872,0.78695,0.78695,97600000.0
2008-02-07 23:06:00,0.78695,0.78695,0.7867,0.7867,42400000.0
2008-02-07 23:07:00,0.787,0.78725,0.7867,0.7871,148800000.0
2008-02-07 23:08:00,0.7869,0.78715,0.7869,0.78715,38000000.0
2008-02-07 23:09:00,0.78715,0.78715,0.78705,0.78705,63400000.0
2008-02-07 23:10:00,0.78705,0.78715,0.78705,0.78715,112800000.0
2008-02-07 23:11:00,0.78715,0.7873,0.78715,0.7873,148000000.0
2008-02-07 23:12:00,0.7873,0.7873,0.78715,0.78715,104200000.0
2008-02-07 23:13:00,0.78715,0.78715,0.78695,0.7871,106300000.0
2008-02-07 23:14:00,0.7871,0.7871,0.787,0.787,20000000.0
2008-02-07 23:15:00,0.787,0.787,0.787,0.787,24000000.0
2008-02-07 23:16:00,0.787,0.78705,0.787,0.78705,33600000.0
2008-02-07 23:17:00,0.78705,0.78705,0.78695,0.78705,16900000.0
2008-02-07 23:18:00,0.78705,0.78705,0.78705,0.78705,54000000.0
2008-02-07 23:19:00,0.78705,0.7871,0.78705,0.7871,59200000.0
2008-02-07 23:20:00,0.7871,0.7871,0.78705,0.78705,34400000.0
2008-02-07 23:21:00,0.78705,0.78705,0.78705,0.78705,163300000.0
2008-02-07 23:22:00,0.78705,0.78745,0.78705,0.78745,130000000.0
2008-02-07 23:23:00,0.78745,0.78745,0.78725,0.78725,69000000.0
2008-02-07 23:24:00,0.78725,0.78725,0.7869,0.78725,86600000.0
2008-02-07 23:25:00,0.78725,0.78725,0.78725,0.78725,52500000.0
2008-02-07 23:26:00,0.78725,0.7873,0.7872,0.7872,41600000.0
2008-02-07 23:27:00,0.7872,0.7875,0.7872,0.78735,228100000.0
2008-02-07 23:28:00,0.78735,0.78735,0.7872,0.7872,18300000.0
2008-02-07 23:29:00,0.7872,0.78755,0.7872,0.7875,103500000.0
2008-02-07 23:30:00,0.7875,0.7875,0.78745,0.7875,34100000.0
2008-02-07 23:31:00,0.78745,0.78745,0.7874,0.7874,27100000.0
2008-02-07 23:32:00,0.78745,0.78745,0.78745,0.78745,78500000.0
2008-02-07 23:33:00,0.78745,0.78745,0.78735,0.78745,129600000.0
2008-02-07 23:34:00,0.78745,0.78745,0.7874,0.7874,12200000.0
2008-02-07 23:35:00,0.7874,0.7874,0.78735,0.78735,31800000.0
2008-02-07 23:36:00,0.7874,0.7874,0.78735,0.78735,9400000.0
2008-02-07 23:37:00,0.78725,0.78725,0.78715,0.78725,102200000.0
2008-02-07 23:38:00,0.78725,0.7873,0.7871,0.7873,36500000.0
2008-02-07 23:39:00,0.7873,0.7873,0.78725,0.78725,85300000.0
2008-02-07 23:40:00,0.787,0.78735,0.787,0.78735,22600000.0
2008-02-07 23:41:00,0.78735,0.78735,0.78725,0.78725,16000000.0
2008-02-07 23:42:00,0.78725,0.78725,0.7871,0.78725,9300000.0
2008-02-07 23:43:00,0.78735,0.7877,0.78735,0.78765,94400000.0
2008-02-07 23:44:00,0.7877,0.7878,0.78765,0.7878,201900000.0
2008-02-07 23:45:00,0.78765,0.7879,0.78765,0.7879,12800000.0
2008-02-07 23:46:00,0.7876,0.7878,0.78755,0.78765,26400000.0
2008-02-07 23:47:00,0.7879,0.7879,0.7875,0.7875,31200000.0
2008-02-07 23:48:00,0.78755,0.7879,0.7875,0.78765,33400000.0
2008-02-07 23:49:00,0.7877,0.7879,0.78755,0.7876,21600000.0
2008-02-07 23:50:00,0.78755,0.7877,0.78755,0.78765,72600000.0
2008-02-07 23:51:00,0.78765,0.7879,0.7876,0.7879,79600000.0
2008-02-07 23:52:00,0.7876,0.7879,0.7876,0.7879,12200000.0
2008-02-07 23:53:00,0.7878,0.7878,0.7878,0.7878,6400000.0
2008-02-07 23:54:00,0.7878,0.78795,0.7878,0.78795,60100000.0
2008-02-07 23:55:00,0.78775,0.78855,0.78775,0.78835,282100000.0
2008-02-07 23:56:00,0.78835,0.78845,0.78815,0.78835,109500000.0
2008-02-07 23:57:00,0.78835,0.78835,0.78825,0.78835,244800000.0
2008-02-07 23:58:00,0.78835,0.78875,0.78835,0.78855,265300000.0
2008-02-07 23:59:00,0.78855,0.7887,0.78855,0.7887,234400000.0
2008-02-08 00:00:00,0.7887,0.7887,0.7886,0.7886,120100000.0
2008-02-08 00:01:00,0.7885,0.7885,0.78815,0.78815,286300000.0
2008-02-08 00:02:00,0.78815,0.78825,0.78805,0.78825,431100000.0
2008-02-08 00:03:00,0.78825,0.78825,0.7881,0.78825,159600000.0
2008-02-08 00:04:00,0.78825,0.78845,0.78815,0.78835,237200000.0
2008-02-08 00:05:00,0.78835,0.7885,0.78835,0.78845,206100000.0
2008-02-08 00:06:00,0.78845,0.78845,0.78845,0.78845,103200000.0
2008-02-08 00:07:00,0.78817,0.78837,0.78814,0.78827,107300000.0
2008-02-08 00:08:00,0.7884,0.78845,0.78835,0.78845,170400000.0
2008-02-08 00:09:00,0.78845,0.78845,0.7884,0.7884,80800000.0
2008-02-08 00:10:00,0.7884,0.7884,0.7884,0.7884,90600000.0
2008-02-08 00:11:00,0.78826,0.78842,0.78825,0.7884,91200000.0
2008-02-08 00:12:00,0.788,0.78835,0.788,0.78825,111000000.0
2008-02-08 00:13:00,0.78825,0.78825,0.7879,0.7879,71400000.0
2008-02-08 00:14:00,0.7879,0.78825,0.7879,0.78815,58500000.0
2008-02-08 00:15:00,0.78815,0.78815,0.78765,0.78765,168300000.0
2008-02-08 00:16:00,0.78765,0.78765,0.7872,0.7872,111500000.0
2008-02-08 00:17:00,0.7872,0.7872,0.78715,0.78715,128100000.0
2008-02-08 00:18:00,0.78715,0.7872,0.7868,0.7868,90100000.0
2008-02-08 00:19:00,0.7868,0.78715,0.7867,0.78715,116600000.0
2008-02-08 00:20:00,0.78715,0.78735,0.78715,0.78715,240000000.0
2008-02-08 00:21:00,0.78715,0.78765,0.78715,0.78745,247400000.0
2008-02-08 00:22:00,0.78745,0.78745,0.78745,0.78745,50000000.0
2008-02-08 00:23:00,0.78735,0.78755,0.78735,0.78755,76800000.0
2008-02-08 00:24:00,0.78775,0.7879,0.7877,0.78785,132600000.0
2008-02-08 00:25:00,0.78785,0.78785,0.78775,0.78775,29800000.0
2008-02-08 00:26:00,0.788,0.788,0.78775,0.78775,24000000.0
2008-02-08 00:27:00,0.78775,0.7878,0.78775,0.78775,16900000.0
2008-02-08 00:28:00,0.7877,0.7877,0.7875,0.78755,75800000.0
2008-02-08 00:29:00,0.7878,0.78795,0.78775,0.78785,98500000.0
2008-02-08 00:30:00,0.78785,0.78805,0.7878,0.7879,160000000.0
2008-02-08 00:31:00,0.7879,0.7881,0.78785,0.78805,188000000.0
2008-02-08 00:32:00,0.7879,0.7879,0.7879,0.7879,400000.0
2008-02-08 00:33:00,0.7881,0.7881,0.78805,0.78805,138400000.0
2008-02-08 00:34:00,0.78815,0.78815,0.78815,0.78815,35400000.0
2008-02-08 00:35:00,0.7881,0.7881,0.78775,0.78805,102400000.0
2008-02-08 00:36:00,0.78805,0.78805,0.788,0.78805,15800000.0
2008-02-08 00:37:00,0.78805,0.78805,0.78805,0.78805,37100000.0
2008-02-08 00:38:00,0.7879,0.78805,0.7879,0.78805,24500000.0
2008-02-08 00:39:00,0.78805,0.78805,0.788,0.78805,40900000.0
2008-02-08 00:40:00,0.78805,0.78805,0.78805,0.78805,68100000.0
2008-02-08 00:41:00,0.78805,0.78805,0.78805,0.78805,69600000.0
2008-02-08 00:42:00,0.7879,0.78805,0.7879,0.78805,7400000.0
2008-02-08 00:43:00,0.78805,0.78815,0.7879,0.7879,71400000.0
2008-02-08 00:44:00,0.7879,0.78825,0.7879,0.78805,65000000.0
2008-02-08 00:45:00,0.7879,0.78805,0.7879,0.78805,15700000.0
2008-02-08 00:46:00,0.78805,0.78805,0.7872,0.7872,85500000.0
2008-02-08 00:47:00,0.78715,0.78765,0.78715,0.78745,91500000.0
2008-02-08 00:48:00,0.78745,0.78745,0.78675,0.78725,382900000.0
2008-02-08 00:49:00,0.78715,0.78715,0.7868,0.78705,380800000.0
2008-02-08 00:50:00,0.78705,0.78715,0.78705,0.78715,264000000.0
2008-02-08 00:51:00,0.78715,0.78735,0.78715,0.78715,57300000.0
2008-02-08 00:52:00,0.78715,0.78735,0.7871,0.78735,12000000.0
2008-02-08 00:53:00,0.78735,0.78765,0.78735,0.78735,118000000.0
2008-02-08 00:54:00,0.78735,0.78735,0.78735,0.78735,339600000.0
2008-02-08 00:55:00,0.78735,0.78785,0.78735,0.78745,89500000.0
2008-02-08 00:56:00,0.78745,0.78755,0.78725,0.78735,213800000.0
2008-02-08 00:57:00,0.78735,0.78745,0.78735,0.78745,48500000.0
2008-02-08 00:58:00,0.78735,0.7877,0.78735,0.78745,117600000.0
2008-02-08 00:59:00,0.7873,0.7877,0.7873,0.78745,145800000.0
2008-02-08 01:00:00,0.78745,0.78745,0.78705,0.78725,272000000.0
2008-02-08 01:01:00,0.78725,0.78725,0.7871,0.78725,14600000.0
2008-02-08 01:02:00,0.7872,0.7872,0.78695,0.78695,53700000.0
2008-02-08 01:03:00,0.78695,0.78705,0.78665,0.78665,40900000.0
2008-02-08 01:04:00,0.78665,0.78675,0.78655,0.78655,78600000.0
2008-02-08 01:05:00,0.78655,0.78655,0.78655,0.78655,37600000.0
2008-02-08 01:06:00,0.78665,0.78735,0.78665,0.78715,262400000.0
2008-02-08 01:07:00,0.78715,0.78715,0.78695,0.78705,92000000.0
2008-02-08 01:08:00,0.78705,0.7872,0.78705,0.7872,156300000.0
2008-02-08 01:09:00,0.7872,0.7873,0.7871,0.7872,186300000.0
2008-02-08 01:10:00,0.7872,0.7873,0.7872,0.7873,74900000.0
2008-02-08 01:11:00,0.7873,0.7874,0.787,0.787,222300000.0
2008-02-08 01:12:00,0.787,0.7871,0.78675,0.78675,140000000.0
2008-02-08 01:13:00,0.78675,0.78675,0.7864,0.78665,401100000.0
2008-02-08 01:14:00,0.78665,0.78665,0.7865,0.78655,33100000.0
2008-02-08 01:15:00,0.78655,0.78655,0.7865,0.78655,37600000.0
2008-02-08 01:16:00,0.78655,0.78655,0.7863,0.7865,119900000.0
2008-02-08 01:17:00,0.7865,0.78685,0.78635,0.78655,301400000.0
2008-02-08 01:18:00,0.78655,0.78665,0.78655,0.78655,25500000.0
2008-02-08 01:19:00,0.78665,0.78665,0.7866,0.78665,22900000.0
2008-02-08 01:20:00,0.78665,0.78665,0.78655,0.7866,39000000.0
2008-02-08 01:21:00,0.7866,0.7866,0.78655,0.7866,14800000.0
2008-02-08 01:22:00,0.7866,0.78665,0.7866,0.78665,52600000.0
2008-02-08 01:23:00,0.78665,0.78665,0.78665,0.78665,120000000.0
2008-02-08 01:24:00,0.78665,0.7867,0.7866,0.7867,101200000.0
2008-02-08 01:25:00,0.7867,0.7867,0.78665,0.78665,35700000.0
2008-02-08 01:26:00,0.78665,0.78675,0.78665,0.78675,56200000.0
2008-02-08 01:27:00,0.78675,0.78685,0.78675,0.78685,100800000.0
2008-02-08 01:28:00,0.78685,0.78695,0.7868,0.78695,85100000.0
2008-02-08 01:29:00,0.78695,0.78695,0.7867,0.7869,13100000.0
2008-02-08 01:30:00,0.7869,0.78705,0.78685,0.78705,40700000.0
2008-02-08 01:31:00,0.78705,0.78715,0.78685,0.78715,77000000.0
2008-02-08 01:32:00,0.787,0.78705,0.787,0.78705,38400000.0
2008-02-08 01:33:00,0.7868,0.78705,0.7868,0.78685,41700000.0
2008-02-08 01:34:00,0.78685,0.78695,0.78685,0.78685,50600000.0
2008-02-08 01:35:00,0.78685,0.7869,0.78685,0.78685,55600000.0
2008-02-08 01:36:00,0.78685,0.78685,0.7865,0.78665,52700000.0
2008-02-08 01:37:00,0.78665,0.78675,0.78655,0.78665,195300000.0
2008-02-08 01:38:00,0.78665,0.78665,0.78645,0.78655,112800000.0
2008-02-08 01:39:00,0.7862,0.78655,0.7862,0.78655,41800000.0
2008-02-08 01:40:00,0.78655,0.78655,0.78655,0.78655,28700000.0
2008-02-08 01:41:00,0.78655,0.78655,0.78645,0.7865,141600000.0
2008-02-08 01:42:00,0.7865,0.7865,0.78645,0.78645,36800000.0
2008-02-08 01:43:00,0.78635,0.78645,0.78635,0.78645,49200000.0
2008-02-08 01:44:00,0.78645,0.7865,0.78635,0.78645,260200000.0
2008-02-08 01:45:00,0.78645,0.78655,0.78635,0.78645,78500000.0
2008-02-08 01:46:00,0.78645,0.78645,0.78635,0.78635,17900000.0
2008-02-08 01:47:00,0.78635,0.7865,0.78635,0.78645,69000000.0
2008-02-08 01:48:00,0.78645,0.78655,0.78645,0.7865,45200000.0
2008-02-08 01:49:00,0.7863,0.78655,0.7863,0.7865,58200000.0
2008-02-08 01:50:00,0.7865,0.78655,0.7864,0.78655,77300000.0
2008-02-08 01:51:00,0.78655,0.78655,0.78635,0.78635,128400000.0
2008-02-08 01:52:00,0.78635,0.78635,0.78635,0.78635,94100000.0
2008-02-08 01:53:00,0.78635,0.78635,0.78625,0.78635,233500000.0
2008-02-08 01:54:00,0.78635,0.78645,0.78635,0.78635,247200000.0
2008-02-08 01:55:00,0.78635,0.78645,0.78635,0.78645,103000000.0
2008-02-08 01:56:00,0.78645,0.78655,0.78625,0.78655,584800000.0
2008-02-08 01:57:00,0.78655,0.78655,0.78635,0.78635,89600000.0
2008-02-08 01:58:00,0.7863,0.78635,0.78625,0.78635,136400000.0
2008-02-08 01:59:00,0.78635,0.78635,0.78625,0.78625,77300000.0
2008-02-08 02:00:00,0.78625,0.7865,0.78625,0.78645,536400000.0
2008-02-08 02:01:00,0.78645,0.7866,0.78635,0.78645,487600000.0
2008-02-08 02:02:00,0.78645,0.78655,0.78625,0.78625,250400000.0
2008-02-08 02:03:00,0.78625,0.78645,0.78625,0.78625,236700000.0
2008-02-08 02:04:00,0.78625,0.78635,0.78625,0.78635,218800000.0
2008-02-08 02:05:00,0.78635,0.78635,0.78615,0.78635,38200000.0
2008-02-08 02:06:00,0.78635,0.78665,0.78635,0.78665,184000000.0
2008-02-08 02:07:00,0.78665,0.78665,0.78655,0.78665,99500000.0
2008-02-08 02:08:00,0.78665,0.78665,0.78625,0.78635,219900000.0
2008-02-08 02:09:00,0.78635,0.78635,0.78625,0.78625,80400000.0
2008-02-08 02:10:00,0.78625,0.78625,0.7861,0.78615,118700000.0
2008-02-08 02:11:00,0.78615,0.7862,0.786,0.786,31600000.0
2008-02-08 02:12:00,0.786,0.78625,0.786,0.786,38700000.0
2008-02-08 02:13:00,0.786,0.78605,0.786,0.78605,91800000.0
2008-02-08 02:14:00,0.78605,0.78635,0.78595,0.7863,122500000.0
2008-02-08 02:15:00,0.7863,0.78635,0.78615,0.7863,175400000.0
2008-02-08 02:16:00,0.7862,0.78635,0.7862,0.7863,35500000.0
2008-02-08 02:17:00,0.7863,0.78635,0.78625,0.78625,196600000.0
2008-02-08 02:18:00,0.78625,0.78675,0.78625,0.78665,396000000.0
2008-02-08 02:19:00,0.78665,0.78665,0.78645,0.7865,87200000.0
2008-02-08 02:20:00,0.78655,0.7866,0.78645,0.7866,68700000.0
2008-02-08 02:21:00,0.7866,0.7866,0.78655,0.78655,75300000.0
2008-02-08 02:22:00,0.7865,0.78655,0.7865,0.78655,63900000.0
2008-02-08 02:23:00,0.78655,0.78655,0.78655,0.78655,7900000.0
2008-02-08 02:24:00,0.78655,0.78655,0.78655,0.78655,144000000.0
2008-02-08 02:25:00,0.78655,0.78665,0.78655,0.78665,65000000.0
2008-02-08 02:26:00,0.78665,0.78665,0.78655,0.78655,40800000.0
2008-02-08 02:27:00,0.78655,0.78675,0.78655,0.78665,148800000.0
2008-02-08 02:28:00,0.7866,0.78665,0.78605,0.78635,332100000.0
2008-02-08 02:29:00,0.78635,0.78635,0.78625,0.78635,139200000.0
2008-02-08 02:30:00,0.78635,0.78645,0.7863,0.78645,96800000.0
2008-02-08 02:31:00,0.78645,0.78665,0.78645,0.78665,152000000.0
2008-02-08 02:32:00,0.78665,0.78665,0.78655,0.78665,128800000.0
2008-02-08 02:33:00,0.78665,0.78685,0.78665,0.78685,87500000.0
2008-02-08 02:34:00,0.78685,0.78685,0.7865,0.7865,26000000.0
2008-02-08 02:35:00,0.78665,0.78675,0.78665,0.7867,66000000.0
2008-02-08 02:36:00,0.7867,0.7869,0.7867,0.7869,15200000.0
2008-02-08 02:37:00,0.7869,0.787,0.7869,0.787,25200000.0
2008-02-08 02:38:00,0.787,0.787,0.787,0.787,4200000.0
2008-02-08 02:39:00,0.787,0.78775,0.787,0.7876,94300000.0
2008-02-08 02:40:00,0.7876,0.7876,0.78745,0.7876,40900000.0
2008-02-08 02:41:00,0.7875,0.7875,0.7874,0.7874,14500000.0
2008-02-08 02:42:00,0.7874,0.78745,0.78705,0.78705,92000000.0
2008-02-08 02:43:00,0.78715,0.78725,0.787,0.78705,114400000.0
2008-02-08 02:44:00,0.7869,0.78745,0.7869,0.78745,99000000.0
2008-02-08 02:45:00,0.78745,0.78745,0.78715,0.78735,408700000.0
2008-02-08 02:46:00,0.78735,0.78735,0.78685,0.78695,113800000.0
2008-02-08 02:47:00,0.78695,0.78705,0.78695,0.78705,33100000.0
2008-02-08 02:48:00,0.7871,0.7871,0.78705,0.78705,1800000.0
2008-02-08 02:49:00,0.7867,0.78695,0.7867,0.78695,14800000.0
2008-02-08 02:50:00,0.78695,0.78715,0.78695,0.78705,72600000.0
2008-02-08 02:51:00,0.78705,0.78715,0.78705,0.78705,74100000.0
2008-02-08 02:52:00,0.78705,0.78715,0.787,0.78715,29600000.0
2008-02-08 02:53:00,0.78715,0.78775,0.78715,0.78745,163400000.0
2008-02-08 02:54:00,0.78745,0.78755,0.7874,0.78755,13100000.0
2008-02-08 02:55:00,0.7877,0.78775,0.78745,0.78775,130900000.0
2008-02-08 02:56:00,0.78775,0.78795,0.78765,0.78775,57900000.0
2008-02-08 02:57:00,0.78775,0.78775,0.78725,0.78775,168800000.0
2008-02-08 02:58:00,0.7879,0.78805,0.78785,0.78785,84000000.0
2008-02-08 02:59:00,0.78775,0.78795,0.78775,0.78795,66000000.0
2008-02-08 03:00:00,0.78795,0.78795,0.78795,0.78795,108000000.0
2008-02-08 03:01:00,0.78795,0.78795,0.78775,0.78795,193800000.0
2008-02-08 03:02:00,0.78795,0.78795,0.78775,0.78775,178900000.0
2008-02-08 03:03:00,0.78775,0.78775,0.78765,0.78765,90300000.0
2008-02-08 03:04:00,0.78775,0.78775,0.78715,0.78725,153200000.0
2008-02-08 03:05:00,0.78725,0.78735,0.78725,0.78725,69400000.0
2008-02-08 03:06:00,0.78725,0.78755,0.78725,0.78755,46700000.0
2008-02-08 03:07:00,0.78765,0.78765,0.78745,0.7875,10000000.0
2008-02-08 03:08:00,0.7875,0.7875,0.78745,0.7875,4600000.0
2008-02-08 03:09:00,0.7875,0.78765,0.7875,0.78765,35600000.0
2008-02-08 03:10:00,0.78765,0.78765,0.7874,0.78765,52700000.0
2008-02-08 03:11:00,0.78765,0.7877,0.78765,0.78765,46600000.0
2008-02-08 03:12:00,0.7877,0.7877,0.78765,0.78765,56200000.0
2008-02-08 03:13:00,0.78775,0.7881,0.78775,0.788,68000000.0
2008-02-08 03:14:00,0.788,0.78855,0.78795,0.78825,169100000.0
2008-02-08 03:15:00,0.78825,0.78855,0.78785,0.78785,483400000.0
2008-02-08 03:16:00,0.78785,0.78805,0.7878,0.7878,73200000.0
2008-02-08 03:17:00,0.78805,0.78825,0.78805,0.78815,64400000.0
2008-02-08 03:18:00,0.7882,0.7882,0.78805,0.78805,23400000.0
2008-02-08 03:19:00,0.78805,0.78815,0.78785,0.78785,26500000.0
2008-02-08 03:20:00,0.7876,0.78795,0.7876,0.78795,13800000.0
2008-02-08 03:21:00,0.7876,0.78805,0.7876,0.78805,28800000.0
2008-02-08 03:22:00,0.78805,0.78805,0.78795,0.78795,7800000.0
2008-02-08 03:23:00,0.78805,0.78805,0.78775,0.78775,56500000.0
2008-02-08 03:24:00,0.78775,0.78795,0.78765,0.78775,136400000.0
2008-02-08 03:25:00,0.78775,0.78805,0.78775,0.78785,101300000.0
2008-02-08 03:26:00,0.78795,0.78795,0.78775,0.78775,48100000.0
2008-02-08 03:27:00,0.78775,0.78785,0.78775,0.78775,23000000.0
2008-02-08 03:28:00,0.78775,0.78785,0.78765,0.78765,90900000.0
2008-02-08 03:29:00,0.78765,0.78765,0.78765,0.78765,31500000.0
2008-02-08 03:30:00,0.78765,0.78775,0.7876,0.78775,90200000.0
2008-02-08 03:31:00,0.7875,0.7881,0.7875,0.788,121000000.0
2008-02-08 03:32:00,0.7877,0.788,0.7877,0.788,10000000.0
2008-02-08 03:33:00,0.788,0.78815,0.788,0.78815,11800000.0
2008-02-08 03:34:00,0.78815,0.78845,0.78805,0.78815,14300000.0
2008-02-08 03:35:00,0.7881,0.78815,0.7881,0.7881,38200000.0
2008-02-08 03:36:00,0.78815,0.7883,0.78805,0.7883,211400000.0
2008-02-08 03:37:00,0.7883,0.78875,0.7883,0.78865,155400000.0
2008-02-08 03:38:00,0.78865,0.78875,0.78865,0.78865,43800000.0
2008-02-08 03:39:00,0.78865,0.78875,0.78865,0.78875,100000000.0
2008-02-08 03:40:00,0.78875,0.7888,0.78865,0.78875,166200000.0
2008-02-08 03:41:00,0.78875,0.7888,0.7887,0.7888,111400000.0
2008-02-08 03:42:00,0.7888,0.78895,0.78865,0.78875,140400000.0
2008-02-08 03:43:00,0.78875,0.78895,0.78865,0.78895,160500000.0
2008-02-08 03:44:00,0.78895,0.78895,0.78865,0.78875,131800000.0
2008-02-08 03:45:00,0.78875,0.78875,0.78865,0.7887,41700000.0
2008-02-08 03:46:00,0.7887,0.78875,0.78865,0.78865,48500000.0
2008-02-08 03:47:00,0.78865,0.78865,0.7886,0.7886,11300000.0
2008-02-08 03:48:00,0.7886,0.78865,0.78855,0.78855,17900000.0
2008-02-08 03:49:00,0.78855,0.78855,0.7883,0.78855,14800000.0
2008-02-08 03:50:00,0.78855,0.78865,0.78855,0.78865,8200000.0
2008-02-08 03:51:00,0.78865,0.78875,0.78865,0.78865,152700000.0
2008-02-08 03:52:00,0.78865,0.78865,0.7883,0.7883,18000000.0
2008-02-08 03:53:00,0.7886,0.78865,0.78855,0.78865,31800000.0
2008-02-08 03:54:00,0.78855,0.78865,0.78855,0.78865,16900000.0
2008-02-08 03:55:00,0.78865,0.78865,0.78855,0.78865,28300000.0
2008-02-08 03:56:00,0.78865,0.7887,0.78865,0.7887,84300000.0
2008-02-08 03:57:00,0.7887,0.78875,0.7887,0.78875,48000000.0
2008-02-08 03:58:00,0.78875,0.78875,0.78865,0.78865,54900000.0
2008-02-08 03:59:00,0.7884,0.78865,0.7884,0.78865,26600000.0
2008-02-08 04:00:00,0.78865,0.78885,0.78865,0.78885,41600000.0
2008-02-08 04:01:00,0.78885,0.78885,0.78885,0.78885,10400000.0
2008-02-08 04:02:00,0.78885,0.78885,0.78885,0.78885,21600000.0
2008-02-08 04:03:00,0.78885,0.78885,0.78885,0.78885,13600000.0
2008-02-08 04:04:00,0.78885,0.7889,0.78885,0.78885,88400000.0
2008-02-08 04:05:00,0.78885,0.7889,0.7888,0.78885,41500000.0
2008-02-08 04:06:00,0.78885,0.7889,0.78885,0.78885,31200000.0
2008-02-08 04:07:00,0.78885,0.7889,0.7888,0.7889,38400000.0
2008-02-08 04:08:00,0.7889,0.78915,0.7889,0.78915,93100000.0
2008-02-08 04:09:00,0.78915,0.78915,0.789,0.78915,60400000.0
2008-02-08 04:10:00,0.78915,0.78915,0.7891,0.78915,43200000.0
2008-02-08 04:11:00,0.78915,0.7893,0.78915,0.7893,78300000.0
2008-02-08 04:12:00,0.7893,0.7893,0.7893,0.7893,24100000.0
2008-02-08 04:13:00,0.7893,0.7895,0.7893,0.7894,160800000.0
2008-02-08 04:14:00,0.7894,0.7894,0.7893,0.7894,110900000.0
2008-02-08 04:15:00,0.7893,0.7893,0.7893,0.7893,98400000.0
2008-02-08 04:16:00,0.7893,0.7893,0.78925,0.78925,29600000.0
2008-02-08 04:17:00,0.78925,0.7894,0.78925,0.7894,165600000.0
2008-02-08 04:18:00,0.7894,0.7894,0.7893,0.7894,45900000.0
2008-02-08 04:19:00,0.7894,0.7894,0.78935,0.7894,43200000.0
2008-02-08 04:20:00,0.7894,0.7894,0.7893,0.7894,150200000.0
2008-02-08 04:21:00,0.7894,0.7896,0.78935,0.78935,65300000.0
2008-02-08 04:22:00,0.78935,0.78935,0.78935,0.78935,10700000.0
2008-02-08 04:23:00,0.78935,0.78935,0.7893,0.78935,18100000.0
2008-02-08 04:24:00,0.78935,0.7894,0.7891,0.7894,50600000.0
2008-02-08 04:25:00,0.7894,0.7894,0.7893,0.7894,295200000.0
2008-02-08 04:26:00,0.7894,0.7897,0.7894,0.7894,178800000.0
2008-02-08 04:27:00,0.7894,0.7894,0.78935,0.7894,217800000.0
2008-02-08 04:28:00,0.7894,0.7895,0.7894,0.7895,64800000.0
2008-02-08 04:29:00,0.7895,0.7895,0.78945,0.78945,52800000.0
2008-02-08 04:30:00,0.78945,0.7895,0.78945,0.7895,52800000.0
2008-02-08 04:31:00,0.78945,0.78945,0.7894,0.7894,52900000.0
2008-02-08 04:32:00,0.7894,0.7894,0.7894,0.7894,44800000.0
2008-02-08 04:33:00,0.7895,0.7895,0.7895,0.7895,76800000.0
2008-02-08 04:34:00,0.78945,0.7895,0.7894,0.7894,122800000.0
2008-02-08 04:35:00,0.7894,0.7895,0.7894,0.7894,86600000.0
2008-02-08 04:36:00,0.7894,0.7894,0.7889,0.78925,36200000.0
2008-02-08 04:37:00,0.78925,0.78925,0.7892,0.7892,183500000.0
2008-02-08 04:38:00,0.7892,0.7892,0.789,0.7892,45200000.0
2008-02-08 04:39:00,0.7892,0.7892,0.7889,0.7892,13300000.0
2008-02-08 04:40:00,0.7892,0.7892,0.7892,0.7892,29700000.0
2008-02-08 04:41:00,0.7892,0.7892,0.7889,0.7892,12200000.0
2008-02-08 04:42:00,0.7889,0.7894,0.7889,0.7893,148800000.0
2008-02-08 04:43:00,0.7893,0.7895,0.7893,0.7894,178400000.0
2008-02-08 04:44:00,0.7894,0.7896,0.7894,0.7896,206400000.0
2008-02-08 04:45:00,0.7896,0.7896,0.78955,0.78955,19300000.0
2008-02-08 04:46:00,0.78955,0.7897,0.78955,0.7897,57500000.0
2008-02-08 04:47:00,0.7897,0.7897,0.7894,0.7894,60700000.0
2008-02-08 04:48:00,0.7894,0.7897,0.7894,0.7897,177500000.0
2008-02-08 04:49:00,0.7897,0.7897,0.7897,0.7897,59100000.0
2008-02-08 04:50:00,0.7897,0.7897,0.7895,0.7895,44600000.0
2008-02-08 04:51:00,0.7895,0.7897,0.7893,0.7893,82500000.0
2008-02-08 04:52:00,0.7896,0.7902,0.7896,0.78995,116200000.0
2008-02-08 04:53:00,0.78995,0.7902,0.78985,0.7901,72500000.0
2008-02-08 04:54:00,0.7901,0.7903,0.79005,0.7902,93400000.0
2008-02-08 04:55:00,0.7902,0.7903,0.7902,0.7903,127600000.0
2008-02-08 04:56:00,0.7902,0.7902,0.79,0.79005,28100000.0
2008-02-08 04:57:00,0.79005,0.79005,0.78985,0.79,110600000.0
2008-02-08 04:58:00,0.79,0.79005,0.79,0.79005,68500000.0
2008-02-08 04:59:00,0.79,0.79005,0.79,0.79005,26700000.0
2008-02-08 05:00:00,0.79005,0.7904,0.7899,0.79,36400000.0
2008-02-08 05:01:00,0.79,0.79,0.7895,0.78975,10800000.0
2008-02-08 05:02:00,0.78975,0.7898,0.7895,0.7898,131600000.0
2008-02-08 05:03:00,0.7899,0.7899,0.7896,0.78985,27500000.0
2008-02-08 05:04:00,0.78985,0.78985,0.7898,0.7898,50200000.0
2008-02-08 05:05:00,0.7898,0.7898,0.7898,0.7898,33200000.0
2008-02-08 05:06:00,0.7898,0.7898,0.7898,0.7898,124700000.0
2008-02-08 05:07:00,0.7898,0.7898,0.7898,0.7898,29900000.0
2008-02-08 05:08:00,0.79,0.7902,0.78975,0.78975,78900000.0
2008-02-08 05:09:00,0.78975,0.79,0.78975,0.79,28000000.0
2008-02-08 05:10:00,0.79,0.79,0.7897,0.7897,130800000.0
2008-02-08 05:11:00,0.7897,0.7897,0.7896,0.7897,107200000.0
2008-02-08 05:12:00,0.7897,0.7899,0.78965,0.78965,82400000.0
2008-02-08 05:13:00,0.78965,0.78975,0.78965,0.78975,22500000.0
2008-02-08 05:14:00,0.78975,0.7898,0.78975,0.7898,22700000.0
2008-02-08 05:15:00,0.7898,0.7898,0.7898,0.7898,12600000.0
2008-02-08 05:16:00,0.7898,0.7898,0.7896,0.7896,16800000.0
2008-02-08 05:17:00,0.7898,0.7898,0.78965,0.78965,31200000.0
2008-02-08 05:18:00,0.78965,0.78965,0.78965,0.78965,14400000.0
2008-02-08 05:19:00,0.7896,0.78965,0.7896,0.78965,16000000.0
2008-02-08 05:20:00,0.78965,0.78965,0.78965,0.78965,20700000.0
2008-02-08 05:21:00,0.7896,0.78965,0.7896,0.78965,32200000.0
2008-02-08 05:22:00,0.7896,0.7897,0.7896,0.7897,28200000.0
2008-02-08 05:23:00,0.7896,0.78965,0.7896,0.78965,17900000.0
2008-02-08 05:24:00,0.7896,0.7898,0.7895,0.7898,53800000.0
2008-02-08 05:25:00,0.7898,0.79,0.7897,0.78995,126400000.0
2008-02-08 05:26:00,0.7899,0.78995,0.7899,0.78995,76200000.0
2008-02-08 05:27:00,0.78995,0.79,0.78995,0.79,50100000.0
2008-02-08 05:28:00,0.79,0.79,0.78995,0.78995,28000000.0
2008-02-08 05:29:00,0.79,0.79005,0.7897,0.79005,47200000.0
2008-02-08 05:30:00,0.79005,0.7902,0.79,0.79005,67200000.0
2008-02-08 05:31:00,0.79005,0.79005,0.79,0.79005,51800000.0
2008-02-08 05:32:00,0.79005,0.79005,0.79,0.79,37400000.0
2008-02-08 05:33:00,0.7897,0.78995,0.7897,0.78995,10300000.0
2008-02-08 05:34:00,0.7897,0.78995,0.7897,0.78995,14800000.0
2008-02-08 05:35:00,0.78995,0.78995,0.78995,0.78995,21600000.0
2008-02-08 05:36:00,0.78995,0.79,0.7898,0.7898,183600000.0
2008-02-08 05:37:00,0.7898,0.79,0.7898,0.7899,86000000.0
2008-02-08 05:38:00,0.7899,0.7899,0.78985,0.78985,21400000.0
2008-02-08 05:39:00,0.78985,0.78985,0.78975,0.78975,11700000.0
2008-02-08 05:40:00,0.78975,0.78975,0.78975,0.78975,25200000.0
2008-02-08 05:41:00,0.78975,0.78975,0.78965,0.7897,30500000.0
2008-02-08 05:42:00,0.78965,0.7897,0.7896,0.7896,56800000.0
2008-02-08 05:43:00,0.7896,0.7897,0.7896,0.78965,30300000.0
2008-02-08 05:44:00,0.78965,0.78965,0.78965,0.78965,19200000.0
2008-02-08 05:45:00,0.78965,0.78965,0.78965,0.78965,21600000.0
2008-02-08 05:46:00,0.78965,0.78965,0.78965,0.78965,18600000.0
2008-02-08 05:47:00,0.78965,0.78965,0.78965,0.78965,19200000.0
2008-02-08 05:48:00,0.78965,0.78965,0.78965,0.78965,15600000.0
2008-02-08 05:49:00,0.7894,0.78965,0.7894,0.78965,20000000.0
2008-02-08 05:50:00,0.78965,0.79,0.78965,0.7897,74000000.0
2008-02-08 05:51:00,0.7897,0.7897,0.7897,0.7897,3000000.0
2008-02-08 05:52:00,0.7894,0.7897,0.7894,0.7896,72000000.0
2008-02-08 05:53:00,0.7896,0.7897,0.7896,0.7897,34400000.0
2008-02-08 05:54:00,0.7896,0.7896,0.7896,0.7896,135700000.0
2008-02-08 05:55:00,0.7896,0.7896,0.78935,0.7895,33000000.0
2008-02-08 05:56:00,0.7895,0.7895,0.7894,0.7895,13300000.0
2008-02-08 05:57:00,0.7895,0.7895,0.7892,0.7892,174300000.0
2008-02-08 05:58:00,0.7892,0.7893,0.7892,0.7893,44000000.0
2008-02-08 05:59:00,0.7893,0.7893,0.7891,0.7892,209200000.0
2008-02-08 06:00:00,0.7892,0.7892,0.7891,0.7891,108800000.0
2008-02-08 06:01:00,0.7891,0.7892,0.7891,0.78915,62200000.0
2008-02-08 06:02:00,0.78915,0.7892,0.7891,0.78915,47800000.0
2008-02-08 06:03:00,0.7892,0.7893,0.789,0.78905,127200000.0
2008-02-08 06:04:00,0.7891,0.7892,0.7891,0.7892,44600000.0
2008-02-08 06:05:00,0.7892,0.7892,0.78915,0.7892,124800000.0
2008-02-08 06:06:00,0.7892,0.7892,0.78905,0.78905,87400000.0
2008-02-08 06:07:00,0.7888,0.78905,0.7888,0.789,73100000.0
2008-02-08 06:08:00,0.789,0.78905,0.78895,0.78905,28800000.0
2008-02-08 06:09:00,0.78905,0.78905,0.7889,0.78895,55100000.0
2008-02-08 06:10:00,0.78895,0.7892,0.78895,0.7891,216700000.0
2008-02-08 06:11:00,0.7891,0.7894,0.789,0.7894,154000000.0
2008-02-08 06:12:00,0.7894,0.7894,0.789,0.789,68800000.0
2008-02-08 06:13:00,0.789,0.78925,0.789,0.78925,71200000.0
2008-02-08 06:14:00,0.78925,0.78925,0.78925,0.78925,13600000.0
2008-02-08 06:15:00,0.78925,0.78925,0.78925,0.78925,8800000.0
2008-02-08 06:16:00,0.78925,0.78925,0.78925,0.78925,9600000.0
2008-02-08 06:17:00,0.78925,0.78925,0.78925,0.78925,8800000.0
2008-02-08 06:18:00,0.78925,0.78925,0.78925,0.78925,5600000.0
2008-02-08 06:19:00,0.78925,0.78925,0.7888,0.7889,52800000.0
2008-02-08 06:20:00,0.7889,0.7889,0.7889,0.7889,52600000.0
2008-02-08 06:21:00,0.7886,0.7889,0.7886,0.7889,218800000.0
2008-02-08 06:22:00,0.7889,0.789,0.7888,0.7889,53000000.0
2008-02-08 06:23:00,0.7889,0.789,0.7889,0.7889,44200000.0
2008-02-08 06:24:00,0.7889,0.789,0.7888,0.789,34800000.0
2008-02-08 06:25:00,0.789,0.789,0.7889,0.7889,21200000.0
2008-02-08 06:26:00,0.7888,0.7889,0.7887,0.7888,116000000.0
2008-02-08 06:27:00,0.78865,0.7887,0.7885,0.7885,118400000.0
2008-02-08 06:28:00,0.7885,0.7886,0.7884,0.7885,112800000.0
2008-02-08 06:29:00,0.7884,0.7885,0.7884,0.7884,79300000.0
2008-02-08 06:30:00,0.7883,0.7884,0.7883,0.7883,33000000.0
2008-02-08 06:31:00,0.7884,0.7884,0.7884,0.7884,68000000.0
2008-02-08 06:32:00,0.7884,0.7889,0.7884,0.7888,175800000.0
2008-02-08 06:33:00,0.7888,0.7888,0.7883,0.7883,71700000.0
2008-02-08 06:34:00,0.7887,0.7887,0.7887,0.7887,36000000.0
2008-02-08 06:35:00,0.7886,0.7887,0.7886,0.7887,34300000.0
2008-02-08 06:36:00,0.7883,0.7887,0.7883,0.7887,91600000.0
2008-02-08 06:37:00,0.7887,0.7887,0.7885,0.7886,40100000.0
2008-02-08 06:38:00,0.7886,0.7887,0.7886,0.7886,80200000.0
2008-02-08 06:39:00,0.7886,0.7886,0.7886,0.7886,119200000.0
2008-02-08 06:40:00,0.7883,0.7887,0.7883,0.7886,46400000.0
2008-02-08 06:41:00,0.7886,0.7886,0.7885,0.7885,33600000.0
2008-02-08 06:42:00,0.7885,0.7887,0.7885,0.78855,90400000.0
2008-02-08 06:43:00,0.78855,0.78855,0.78855,0.78855,16800000.0
2008-02-08 06:44:00,0.78855,0.78855,0.78855,0.78855,11700000.0
2008-02-08 06:45:00,0.7884,0.7887,0.7884,0.7886,38000000.0
2008-02-08 06:46:00,0.7884,0.7886,0.7883,0.7883,38000000.0
2008-02-08 06:47:00,0.7885,0.7886,0.7885,0.7886,142900000.0
2008-02-08 06:48:00,0.7886,0.7886,0.7885,0.7885,25300000.0
2008-02-08 06:49:00,0.7885,0.7885,0.7885,0.7885,104000000.0
2008-02-08 06:50:00,0.7885,0.7885,0.7885,0.7885,86400000.0
2008-02-08 06:51:00,0.7885,0.7885,0.7882,0.7882,12900000.0
2008-02-08 06:52:00,0.78845,0.7887,0.78845,0.7887,98300000.0
2008-02-08 06:53:00,0.78865,0.7887,0.7885,0.7886,48900000.0
2008-02-08 06:54:00,0.7886,0.7887,0.7886,0.7886,80000000.0
2008-02-08 06:55:00,0.7886,0.7887,0.7885,0.7887,65500000.0
2008-02-08 06:56:00,0.7887,0.7887,0.7884,0.7885,9700000.0
2008-02-08 06:57:00,0.7885,0.7885,0.7885,0.7885,15600000.0
2008-02-08 06:58:00,0.7885,0.7885,0.7885,0.7885,19700000.0
2008-02-08 06:59:00,0.7885,0.7887,0.7885,0.78855,78400000.0
2008-02-08 07:00:00,0.78855,0.7886,0.78855,0.7886,58100000.0
2008-02-08 07:01:00,0.7884,0.7887,0.7884,0.7887,45200000.0
2008-02-08 07:02:00,0.7887,0.7887,0.7885,0.7885,50400000.0
2008-02-08 07:03:00,0.7885,0.7885,0.7885,0.7885,16600000.0
2008-02-08 07:04:00,0.7885,0.7885,0.7885,0.7885,35200000.0
2008-02-08 07:05:00,0.7885,0.7886,0.7885,0.7885,13400000.0
2008-02-08 07:06:00,0.7885,0.7885,0.7885,0.7885,56200000.0
2008-02-08 07:07:00,0.7885,0.7886,0.7885,0.7886,67400000.0
2008-02-08 07:08:00,0.7886,0.7887,0.7885,0.7887,98200000.0
2008-02-08 07:09:00,0.7887,0.7887,0.7885,0.7885,74900000.0
2008-02-08 07:10:00,0.7885,0.7885,0.78845,0.7885,15600000.0
2008-02-08 07:11:00,0.7885,0.7885,0.78845,0.7885,48700000.0
2008-02-08 07:12:00,0.7885,0.7885,0.78845,0.7885,26100000.0
2008-02-08 07:13:00,0.7885,0.7885,0.7885,0.7885,46700000.0
2008-02-08 07:14:00,0.7885,0.7885,0.78845,0.7885,33500000.0
2008-02-08 07:15:00,0.7885,0.7886,0.7885,0.7886,45600000.0
2008-02-08 07:16:00,0.7886,0.7886,0.78845,0.78845,24800000.0
2008-02-08 07:17:00,0.78845,0.78845,0.7882,0.78845,19600000.0
2008-02-08 07:18:00,0.7882,0.78845,0.7882,0.78845,10000000.0
2008-02-08 07:19:00,0.78845,0.78845,0.78845,0.78845,14400000.0
2008-02-08 07:20:00,0.78845,0.7886,0.7882,0.78845,16400000.0
2008-02-08 07:21:00,0.7882,0.78845,0.7882,0.78845,10000000.0
2008-02-08 07:22:00,0.78845,0.78845,0.78845,0.78845,13900000.0
2008-02-08 07:23:00,0.78845,0.78845,0.7882,0.78845,12400000.0
2008-02-08 07:24:00,0.7882,0.78845,0.7882,0.78845,6400000.0
2008-02-08 07:25:00,0.78845,0.78845,0.78845,0.78845,8400000.0
2008-02-08 07:26:00,0.78845,0.7886,0.78845,0.7886,18700000.0
2008-02-08 07:27:00,0.7886,0.7886,0.7886,0.7886,36100000.0
2008-02-08 07:28:00,0.7886,0.7886,0.7886,0.7886,46400000.0
2008-02-08 07:29:00,0.7885,0.7885,0.7883,0.7883,25300000.0
2008-02-08 07:30:00,0.7885,0.7885,0.7885,0.7885,41600000.0
2008-02-08 07:31:00,0.7885,0.7885,0.78845,0.7885,52000000.0
2008-02-08 07:32:00,0.7885,0.7886,0.78845,0.7885,28900000.0
2008-02-08 07:33:00,0.7885,0.7886,0.7884,0.7884,268800000.0
2008-02-08 07:34:00,0.7885,0.7886,0.7883,0.7885,45000000.0
2008-02-08 07:35:00,0.7885,0.7885,0.7883,0.7885,24200000.0
2008-02-08 07:36:00,0.7885,0.7885,0.78845,0.78845,25600000.0
2008-02-08 07:37:00,0.7885,0.7885,0.78845,0.78845,12800000.0
2008-02-08 07:38:00,0.78845,0.78845,0.78845,0.78845,18000000.0
2008-02-08 07:39:00,0.78845,0.78855,0.7884,0.78855,52200000.0
2008-02-08 07:40:00,0.78855,0.78855,0.78835,0.78835,115200000.0
2008-02-08 07:41:00,0.78835,0.7884,0.7883,0.78835,61600000.0
2008-02-08 07:42:00,0.78835,0.78855,0.78835,0.7885,53600000.0
2008-02-08 07:43:00,0.78845,0.78845,0.7884,0.7884,45600000.0
2008-02-08 07:44:00,0.78845,0.7886,0.78845,0.78855,51400000.0
2008-02-08 07:45:00,0.78855,0.7886,0.7885,0.7885,27200000.0
2008-02-08 07:46:00,0.7885,0.78885,0.7885,0.78865,65600000.0
2008-02-08 07:47:00,0.78865,0.78865,0.78855,0.7886,35400000.0
2008-02-08 07:48:00,0.7886,0.7886,0.7885,0.7885,14000000.0
2008-02-08 07:49:00,0.7885,0.78855,0.7885,0.7885,11600000.0
2008-02-08 07:50:00,0.7885,0.7885,0.78845,0.78845,16000000.0
2008-02-08 07:51:00,0.78845,0.78855,0.78845,0.78855,14000000.0
2008-02-08 07:52:00,0.78855,0.78855,0.788,0.78845,241600000.0
2008-02-08 07:53:00,0.78845,0.78845,0.78835,0.78835,41600000.0
2008-02-08 07:54:00,0.78835,0.78835,0.78835,0.78835,16800000.0
2008-02-08 07:55:00,0.7883,0.78845,0.7883,0.78835,39200000.0
2008-02-08 07:56:00,0.78825,0.78845,0.78825,0.7884,60800000.0
2008-02-08 07:57:00,0.7884,0.78845,0.78835,0.78835,29600000.0
2008-02-08 07:58:00,0.78835,0.78835,0.78835,0.78835,22300000.0
2008-02-08 07:59:00,0.78835,0.78835,0.7882,0.78835,10000000.0
2008-02-08 08:00:00,0.78855,0.78855,0.78825,0.78825,85000000.0
2008-02-08 08:01:00,0.78825,0.7883,0.7882,0.7882,40000000.0
2008-02-08 08:02:00,0.7882,0.7883,0.788,0.788,59300000.0
2008-02-08 08:03:00,0.788,0.788,0.78755,0.7878,209300000.0
2008-02-08 08:04:00,0.7878,0.7878,0.7875,0.7878,39000000.0
2008-02-08 08:05:00,0.7877,0.7877,0.7876,0.7877,18500000.0
2008-02-08 08:06:00,0.7877,0.78775,0.7874,0.78775,52100000.0
2008-02-08 08:07:00,0.78775,0.7879,0.78775,0.78775,39200000.0
2008-02-08 08:08:00,0.78775,0.78775,0.78775,0.78775,15400000.0
2008-02-08 08:09:00,0.78775,0.788,0.78775,0.7878,32000000.0
2008-02-08 08:10:00,0.7875,0.78775,0.7875,0.78775,6600000.0
2008-02-08 08:11:00,0.7875,0.78815,0.7875,0.78805,62700000.0
2008-02-08 08:12:00,0.78805,0.7881,0.78805,0.78805,30300000.0
2008-02-08 08:13:00,0.78805,0.78805,0.7879,0.78805,11400000.0
2008-02-08 08:14:00,0.78805,0.78805,0.78805,0.78805,16800000.0
2008-02-08 08:15:00,0.78805,0.78805,0.7879,0.788,34200000.0
2008-02-08 08:16:00,0.788,0.788,0.788,0.788,21000000.0
2008-02-08 08:17:00,0.788,0.7882,0.788,0.788,33000000.0
2008-02-08 08:18:00,0.788,0.78815,0.788,0.78815,26400000.0
2008-02-08 08:19:00,0.78815,0.7882,0.78815,0.7882,16000000.0
2008-02-08 08:20:00,0.7881,0.7883,0.7881,0.7881,46200000.0
2008-02-08 08:21:00,0.7881,0.78825,0.78805,0.78825,33200000.0
2008-02-08 08:22:00,0.78825,0.78825,0.7881,0.78825,4800000.0
2008-02-08 08:23:00,0.78825,0.78825,0.7881,0.78825,8800000.0
2008-02-08 08:24:00,0.78825,0.78825,0.7881,0.78825,7600000.0
2008-02-08 08:25:00,0.78825,0.78825,0.78825,0.78825,5200000.0
2008-02-08 08:26:00,0.7881,0.7881,0.7881,0.7881,16800000.0
2008-02-08 08:27:00,0.7879,0.7881,0.7879,0.7881,9600000.0
2008-02-08 08:28:00,0.7881,0.7882,0.7881,0.7882,16000000.0
2008-02-08 08:29:00,0.7882,0.7885,0.78815,0.7885,24300000.0
2008-02-08 08:30:00,0.7885,0.7886,0.7885,0.7885,41100000.0
2008-02-08 08:31:00,0.7885,0.7885,0.7885,0.7885,13800000.0
2008-02-08 08:32:00,0.7885,0.7887,0.7885,0.7887,22700000.0
2008-02-08 08:33:00,0.7887,0.7887,0.7886,0.7886,14200000.0
2008-02-08 08:34:00,0.7886,0.7886,0.7886,0.7886,10800000.0
2008-02-08 08:35:00,0.7886,0.7886,0.7886,0.7886,16800000.0
2008-02-08 08:36:00,0.7886,0.7886,0.7886,0.7886,19200000.0
2008-02-08 08:37:00,0.7886,0.7886,0.7886,0.7886,21600000.0
2008-02-08 08:38:00,0.7886,0.7886,0.7886,0.7886,40800000.0
2008-02-08 08:39:00,0.7886,0.7889,0.7886,0.7889,72700000.0
2008-02-08 08:40:00,0.7889,0.789,0.78885,0.78885,72700000.0
2008-02-08 08:41:00,0.78885,0.78885,0.7887,0.7887,27500000.0
2008-02-08 08:42:00,0.7887,0.7887,0.7886,0.7886,19200000.0
2008-02-08 08:43:00,0.7886,0.78865,0.7886,0.7886,50800000.0
2008-02-08 08:44:00,0.7886,0.78865,0.78855,0.78855,40200000.0
2008-02-08 08:45:00,0.78855,0.7887,0.78855,0.78865,54000000.0
2008-02-08 08:46:00,0.78865,0.7888,0.7885,0.7885,67000000.0
2008-02-08 08:47:00,0.7885,0.7885,0.7884,0.7885,25400000.0
2008-02-08 08:48:00,0.7885,0.7885,0.7884,0.7885,22800000.0
2008-02-08 08:49:00,0.7885,0.7885,0.7884,0.7885,40500000.0
2008-02-08 08:50:00,0.7885,0.7885,0.7884,0.7885,24600000.0
2008-02-08 08:51:00,0.7884,0.7885,0.7884,0.7885,17400000.0
2008-02-08 08:52:00,0.7885,0.7885,0.7884,0.7885,41000000.0
2008-02-08 08:53:00,0.7885,0.7887,0.7885,0.7887,54100000.0
2008-02-08 08:54:00,0.7887,0.7887,0.78865,0.7887,23200000.0
2008-02-08 08:55:00,0.7887,0.7887,0.7887,0.7887,24600000.0
2008-02-08 08:56:00,0.7887,0.789,0.7887,0.7889,73800000.0
2008-02-08 08:57:00,0.78895,0.789,0.7887,0.7887,35400000.0
2008-02-08 08:58:00,0.7887,0.7888,0.7887,0.7888,45800000.0
2008-02-08 08:59:00,0.7888,0.7888,0.78865,0.7887,41200000.0
2008-02-08 09:00:00,0.7887,0.7889,0.7887,0.7888,37800000.0
2008-02-08 09:01:00,0.7888,0.7888,0.7887,0.7888,10800000.0
2008-02-08 09:02:00,0.7888,0.789,0.7888,0.7888,38800000.0
2008-02-08 09:03:00,0.7888,0.7888,0.78875,0.7888,9600000.0
2008-02-08 09:04:00,0.78875,0.7888,0.78875,0.7888,11200000.0
2008-02-08 09:05:00,0.78875,0.7888,0.78875,0.7888,3500000.0
2008-02-08 09:06:00,0.7888,0.7889,0.7888,0.7888,45000000.0
2008-02-08 09:07:00,0.7888,0.7888,0.7888,0.7888,31600000.0
2008-02-08 09:08:00,0.78875,0.7888,0.78875,0.7888,82200000.0
2008-02-08 09:09:00,0.7888,0.7888,0.78875,0.78875,6400000.0
2008-02-08 09:10:00,0.78875,0.7888,0.78875,0.7888,34600000.0
2008-02-08 09:11:00,0.7888,0.78915,0.7887,0.78915,78100000.0
2008-02-08 09:12:00,0.78915,0.7893,0.7891,0.7893,84400000.0
2008-02-08 09:13:00,0.7893,0.7893,0.7888,0.789,52000000.0
2008-02-08 09:14:00,0.789,0.7891,0.789,0.789,26000000.0
2008-02-08 09:15:00,0.78905,0.78915,0.78905,0.78915,55300000.0
2008-02-08 09:16:00,0.78915,0.78915,0.7889,0.78905,51800000.0
2008-02-08 09:17:00,0.789,0.78915,0.789,0.78915,38700000.0
2008-02-08 09:18:00,0.78915,0.78935,0.7891,0.7891,211500000.0
2008-02-08 09:19:00,0.7891,0.78925,0.78905,0.78925,179300000.0
2008-02-08 09:20:00,0.78925,0.78925,0.78915,0.78915,109200000.0
2008-02-08 09:21:00,0.78915,0.78915,0.78845,0.78845,44100000.0
2008-02-08 09:22:00,0.78855,0.7886,0.7884,0.7884,43300000.0
2008-02-08 09:23:00,0.78845,0.7886,0.7884,0.7884,52800000.0
2008-02-08 09:24:00,0.7884,0.78845,0.7884,0.78845,21200000.0
2008-02-08 09:25:00,0.78845,0.7886,0.7884,0.7886,26400000.0
2008-02-08 09:26:00,0.7886,0.7886,0.7884,0.7884,58300000.0
2008-02-08 09:27:00,0.7884,0.7884,0.7884,0.7884,36200000.0
2008-02-08 09:28:00,0.7884,0.7886,0.7884,0.7885,96700000.0
2008-02-08 09:29:00,0.7885,0.7885,0.7885,0.7885,30900000.0
2008-02-08 09:30:00,0.7885,0.7886,0.7885,0.7886,52500000.0
2008-02-08 09:31:00,0.7886,0.7886,0.7886,0.7886,20400000.0
2008-02-08 09:32:00,0.78865,0.7887,0.7886,0.78865,65800000.0
2008-02-08 09:33:00,0.78865,0.7888,0.7885,0.7885,69000000.0
2008-02-08 09:34:00,0.7885,0.7886,0.7885,0.7886,43200000.0
2008-02-08 09:35:00,0.7886,0.7887,0.78845,0.78845,61800000.0
2008-02-08 09:36:00,0.78845,0.78845,0.7884,0.78845,94000000.0
2008-02-08 09:37:00,0.78845,0.7885,0.7884,0.7885,65200000.0
2008-02-08 09:38:00,0.7885,0.7885,0.7884,0.7885,52200000.0
2008-02-08 09:39:00,0.7882,0.7885,0.7882,0.7884,45400000.0
2008-02-08 09:40:00,0.7884,0.7886,0.7884,0.7886,54500000.0
2008-02-08 09:41:00,0.7886,0.7886,0.78805,0.7881,145800000.0
2008-02-08 09:42:00,0.7881,0.7883,0.7877,0.7877,87000000.0
2008-02-08 09:43:00,0.7877,0.788,0.7877,0.7877,105300000.0
2008-02-08 09:44:00,0.7877,0.7881,0.7877,0.7879,136600000.0
2008-02-08 09:45:00,0.7879,0.7879,0.7876,0.78775,198100000.0
2008-02-08 09:46:00,0.78775,0.788,0.7874,0.7874,233300000.0
2008-02-08 09:47:00,0.7874,0.7874,0.7873,0.7874,129400000.0
2008-02-08 09:48:00,0.7874,0.7875,0.7873,0.7873,204600000.0
2008-02-08 09:49:00,0.7873,0.7874,0.7873,0.78735,209300000.0
2008-02-08 09:50:00,0.78735,0.7874,0.78735,0.7874,176900000.0
2008-02-08 09:51:00,0.7874,0.7874,0.7873,0.7874,198200000.0
2008-02-08 09:52:00,0.7874,0.7881,0.7874,0.788,186600000.0
2008-02-08 09:53:00,0.788,0.7882,0.7879,0.788,143000000.0
2008-02-08 09:54:00,0.788,0.7882,0.788,0.788,127500000.0
2008-02-08 09:55:00,0.788,0.7884,0.788,0.7884,132100000.0
2008-02-08 09:56:00,0.7884,0.7885,0.7882,0.7882,118400000.0
2008-02-08 09:57:00,0.7882,0.78825,0.7881,0.78825,249300000.0
2008-02-08 09:58:00,0.78825,0.7885,0.78825,0.7883,61900000.0
2008-02-08 09:59:00,0.7883,0.7883,0.7882,0.7882,66700000.0
2008-02-08 10:00:00,0.7882,0.7882,0.7878,0.7878,183700000.0
2008-02-08 10:01:00,0.7878,0.788,0.7877,0.7878,248500000.0
2008-02-08 10:02:00,0.7878,0.7878,0.7876,0.7876,331200000.0
2008-02-08 10:03:00,0.7876,0.7876,0.7876,0.7876,201300000.0
2008-02-08 10:04:00,0.7876,0.78765,0.7876,0.78765,469700000.0
2008-02-08 10:05:00,0.78765,0.78765,0.7873,0.7873,232900000.0
2008-02-08 10:06:00,0.7873,0.7878,0.7873,0.7877,214400000.0
2008-02-08 10:07:00,0.7877,0.788,0.7877,0.7877,230700000.0
2008-02-08 10:08:00,0.7877,0.7878,0.7873,0.78735,269700000.0
2008-02-08 10:09:00,0.78735,0.7877,0.78735,0.7876,325900000.0
2008-02-08 10:10:00,0.7876,0.788,0.7875,0.7879,412100000.0
2008-02-08 10:11:00,0.78795,0.788,0.78785,0.78785,249200000.0
2008-02-08 10:12:00,0.78785,0.7881,0.7878,0.788,432200000.0
2008-02-08 10:13:00,0.788,0.7884,0.7879,0.788,117800000.0
2008-02-08 10:14:00,0.788,0.7885,0.7879,0.78845,621500000.0
2008-02-08 10:15:00,0.78845,0.78875,0.78845,0.7885,118800000.0
2008-02-08 10:16:00,0.7885,0.78855,0.7878,0.7878,230000000.0
2008-02-08 10:17:00,0.7878,0.7879,0.7875,0.7875,353300000.0
2008-02-08 10:18:00,0.7875,0.7877,0.7874,0.7876,351100000.0
2008-02-08 10:19:00,0.7876,0.7878,0.7876,0.7876,210400000.0
2008-02-08 10:20:00,0.7876,0.7877,0.7876,0.7876,203500000.0
2008-02-08 10:21:00,0.7876,0.7876,0.7875,0.7876,347200000.0
2008-02-08 10:22:00,0.7876,0.7876,0.7876,0.7876,271700000.0
2008-02-08 10:23:00,0.7876,0.788,0.7876,0.7879,343100000.0
2008-02-08 10:24:00,0.7879,0.788,0.7877,0.788,301200000.0
2008-02-08 10:25:00,0.788,0.7882,0.7879,0.7882,373400000.0
2008-02-08 10:26:00,0.7882,0.7882,0.7882,0.7882,147500000.0
2008-02-08 10:27:00,0.7882,0.7883,0.7882,0.7883,29800000.0
2008-02-08 10:28:00,0.7882,0.78825,0.788,0.78825,144800000.0
2008-02-08 10:29:00,0.78825,0.78825,0.7882,0.7882,35600000.0
2008-02-08 10:30:00,0.7882,0.7883,0.7881,0.7882,108700000.0
2008-02-08 10:31:00,0.7882,0.7882,0.78785,0.788,207500000.0
2008-02-08 10:32:00,0.788,0.788,0.78775,0.78775,395500000.0
2008-02-08 10:33:00,0.78775,0.78775,0.7877,0.7877,398400000.0
2008-02-08 10:34:00,0.7877,0.7877,0.78765,0.78765,413000000.0
2008-02-08 10:35:00,0.78765,0.7881,0.7876,0.7879,375000000.0
2008-02-08 10:36:00,0.7879,0.78805,0.78775,0.788,577000000.0
2008-02-08 10:37:00,0.788,0.78835,0.7879,0.7883,247200000.0
2008-02-08 10:38:00,0.7883,0.7888,0.7883,0.7885,299200000.0
2008-02-08 10:39:00,0.7885,0.7885,0.7884,0.7884,484600000.0
2008-02-08 10:40:00,0.7884,0.7884,0.7883,0.7883,468700000.0
2008-02-08 10:41:00,0.7883,0.7883,0.78825,0.78825,590500000.0
2008-02-08 10:42:00,0.78825,0.78825,0.7881,0.78815,235600000.0
2008-02-08 10:43:00,0.78815,0.7882,0.7881,0.7881,305500000.0
2008-02-08 10:44:00,0.7881,0.7882,0.7881,0.7882,559000000.0
2008-02-08 10:45:00,0.7882,0.7882,0.78815,0.78815,513400000.0
2008-02-08 10:46:00,0.78815,0.78815,0.78815,0.78815,488700000.0
2008-02-08 10:47:00,0.78815,0.78815,0.7876,0.7877,584100000.0
2008-02-08 10:48:00,0.7877,0.7877,0.78765,0.7877,593600000.0
2008-02-08 10:49:00,0.7877,0.7878,0.7877,0.7878,307200000.0
2008-02-08 10:50:00,0.7878,0.7883,0.7878,0.78815,212600000.0
2008-02-08 10:51:00,0.78815,0.7885,0.78815,0.7884,251500000.0
2008-02-08 10:52:00,0.7884,0.7886,0.78825,0.78825,514700000.0
2008-02-08 10:53:00,0.78825,0.78825,0.78815,0.7882,388200000.0
2008-02-08 10:54:00,0.7882,0.7884,0.78815,0.7884,893300000.0
2008-02-08 10:55:00,0.7884,0.7885,0.78815,0.78815,679900000.0
2008-02-08 10:56:00,0.78815,0.7884,0.78815,0.78815,598700000.0
2008-02-08 10:57:00,0.78815,0.7884,0.78815,0.78825,398300000.0
2008-02-08 10:58:00,0.78825,0.7884,0.7882,0.7884,301700000.0
2008-02-08 10:59:00,0.7884,0.7885,0.7883,0.7884,241200000.0
2008-02-08 11:00:00,0.7884,0.7886,0.78815,0.78815,542200000.0
2008-02-08 11:01:00,0.78815,0.7885,0.78815,0.7882,326400000.0
2008-02-08 11:02:00,0.7882,0.78825,0.7882,0.7882,432400000.0
2008-02-08 11:03:00,0.7882,0.7884,0.788,0.7884,541400000.0
2008-02-08 11:04:00,0.7884,0.7885,0.7881,0.78825,551600000.0
2008-02-08 11:05:00,0.78825,0.78865,0.78825,0.78865,732000000.0
2008-02-08 11:06:00,0.78865,0.7889,0.78825,0.78885,908400000.0
2008-02-08 11:07:00,0.78885,0.78885,0.7886,0.7886,453100000.0
2008-02-08 11:08:00,0.7886,0.7886,0.7882,0.7886,322300000.0
2008-02-08 11:09:00,0.7886,0.7886,0.7886,0.7886,430400000.0
2008-02-08 11:10:00,0.7886,0.7886,0.7882,0.7885,1367800000.0
2008-02-08 11:11:00,0.7885,0.78855,0.7885,0.78855,373200000.0
2008-02-08 11:12:00,0.78855,0.78875,0.7885,0.78855,1057000000.0
2008-02-08 11:13:00,0.78855,0.78855,0.7885,0.78855,866000000.0
2008-02-08 11:14:00,0.78855,0.78855,0.78835,0.78835,795400000.0
2008-02-08 11:15:00,0.78835,0.78905,0.78835,0.78905,1079000000.0
2008-02-08 11:16:00,0.78905,0.78905,0.78855,0.78855,1073900000.0
2008-02-08 11:17:00,0.78855,0.78855,0.7885,0.78855,1082700000.0
2008-02-08 11:18:00,0.78855,0.78855,0.7884,0.7884,866000000.0
2008-02-08 11:19:00,0.7884,0.78845,0.7884,0.78845,392900000.0
2008-02-08 11:20:00,0.78845,0.78845,0.7884,0.78845,384900000.0
2008-02-08 11:21:00,0.78845,0.78845,0.78845,0.78845,647100000.0
2008-02-08 11:22:00,0.78845,0.78885,0.78845,0.78875,739600000.0
2008-02-08 11:23:00,0.78875,0.78875,0.7883,0.7884,1120100000.0
2008-02-08 11:24:00,0.7884,0.78845,0.78795,0.78815,889200000.0
2008-02-08 11:25:00,0.78815,0.78835,0.7881,0.78835,789800000.0
2008-02-08 11:26:00,0.78835,0.78835,0.78815,0.78825,812200000.0
2008-02-08 11:27:00,0.78825,0.78835,0.78795,0.78795,1932000000.0
2008-02-08 11:28:00,0.7882,0.78835,0.78815,0.7882,431100000.0
2008-02-08 11:29:00,0.7882,0.78855,0.7882,0.78855,783200000.0
2008-02-08 11:30:00,0.78855,0.78855,0.78805,0.78815,588400000.0
2008-02-08 11:31:00,0.78815,0.78825,0.78805,0.78825,1456700000.0
2008-02-08 11:32:00,0.78825,0.78825,0.788,0.78805,1719800000.0
2008-02-08 11:33:00,0.78805,0.78825,0.78795,0.78815,1080300000.0
2008-02-08 11:34:00,0.78815,0.78825,0.7881,0.78825,854400000.0
2008-02-08 11:35:00,0.78825,0.78835,0.7881,0.78815,587500000.0
2008-02-08 11:36:00,0.78815,0.78815,0.78805,0.78805,1379200000.0
2008-02-08 11:37:00,0.78805,0.78815,0.78805,0.7881,829000000.0
2008-02-08 11:38:00,0.7881,0.78825,0.7881,0.78825,614700000.0
2008-02-08 11:39:00,0.78825,0.78825,0.78795,0.78795,820200000.0
2008-02-08 11:40:00,0.78795,0.78795,0.78735,0.78735,852900000.0
2008-02-08 11:41:00,0.78735,0.78755,0.7872,0.78735,788700000.0
2008-02-08 11:42:00,0.78735,0.78775,0.78735,0.78765,816600000.0
2008-02-08 11:43:00,0.78765,0.78765,0.78755,0.78755,953600000.0
2008-02-08 11:44:00,0.78755,0.78755,0.7875,0.7875,796200000.0
2008-02-08 11:45:00,0.7875,0.7879,0.7875,0.7876,386700000.0
2008-02-08 11:46:00,0.7876,0.7877,0.7876,0.7877,680200000.0
2008-02-08 11:47:00,0.7877,0.7877,0.7877,0.7877,358000000.0
2008-02-08 11:48:00,0.7877,0.78775,0.7872,0.7872,375400000.0
2008-02-08 11:49:00,0.7872,0.78765,0.7872,0.7876,447500000.0
2008-02-08 11:50:00,0.7876,0.7879,0.7876,0.7876,403600000.0
2008-02-08 11:51:00,0.7876,0.7877,0.78755,0.7877,259000000.0
2008-02-08 11:52:00,0.7877,0.7878,0.78725,0.7878,444900000.0
2008-02-08 11:53:00,0.7878,0.7882,0.7878,0.788,752300000.0
2008-02-08 11:54:00,0.788,0.788,0.7877,0.78785,596500000.0
2008-02-08 11:55:00,0.78785,0.78785,0.7877,0.7877,916800000.0
2008-02-08 11:56:00,0.78765,0.7879,0.78755,0.78765,1045700000.0
2008-02-08 11:57:00,0.78765,0.7877,0.7875,0.7875,987800000.0
2008-02-08 11:58:00,0.7875,0.7875,0.7872,0.7872,744800000.0
2008-02-08 11:59:00,0.7872,0.7873,0.78675,0.7869,357000000.0
2008-02-08 12:00:00,0.7869,0.78705,0.78665,0.78705,648000000.0
2008-02-08 12:01:00,0.78705,0.78705,0.78635,0.78655,672200000.0
2008-02-08 12:02:00,0.78655,0.78655,0.78605,0.78615,594100000.0
2008-02-08 12:03:00,0.78615,0.78625,0.78615,0.78625,628100000.0
2008-02-08 12:04:00,0.78625,0.7868,0.78625,0.78665,976800000.0
2008-02-08 12:05:00,0.78665,0.7872,0.78655,0.7869,452000000.0
2008-02-08 12:06:00,0.7869,0.7869,0.7864,0.78675,577000000.0
2008-02-08 12:07:00,0.78675,0.78685,0.7867,0.7867,404900000.0
2008-02-08 12:08:00,0.7867,0.7867,0.7866,0.7867,391200000.0
2008-02-08 12:09:00,0.7867,0.7867,0.7866,0.78665,412100000.0
2008-02-08 12:10:00,0.78665,0.78665,0.78615,0.78625,465600000.0
2008-02-08 12:11:00,0.78625,0.7863,0.7862,0.7863,874600000.0
2008-02-08 12:12:00,0.7863,0.7868,0.7863,0.7867,970400000.0
2008-02-08 12:13:00,0.7867,0.7867,0.7864,0.7865,605200000.0
2008-02-08 12:14:00,0.78655,0.78705,0.78655,0.78675,1179300000.0
2008-02-08 12:15:00,0.78675,0.78705,0.78615,0.78625,1044100000.0
2008-02-08 12:16:00,0.78625,0.78625,0.78565,0.7859,412000000.0
2008-02-08 12:17:00,0.7859,0.7859,0.78545,0.78565,426600000.0
2008-02-08 12:18:00,0.78565,0.78565,0.78545,0.78555,1475700000.0
2008-02-08 12:19:00,0.78555,0.78565,0.78535,0.7856,711700000.0
2008-02-08 12:20:00,0.7856,0.7857,0.7854,0.78555,437700000.0
2008-02-08 12:21:00,0.78555,0.78555,0.78545,0.78555,958700000.0
2008-02-08 12:22:00,0.78565,0.7857,0.7854,0.78565,601200000.0
2008-02-08 12:23:00,0.78565,0.7859,0.78485,0.7849,623000000.0
2008-02-08 12:24:00,0.78485,0.7851,0.7845,0.7851,422500000.0
2008-02-08 12:25:00,0.7851,0.7853,0.7849,0.78505,1192600000.0
2008-02-08 12:26:00,0.78505,0.78545,0.78505,0.78535,877300000.0
2008-02-08 12:27:00,0.78535,0.78555,0.78525,0.78545,958000000.0
2008-02-08 12:28:00,0.78545,0.78565,0.78545,0.78565,551300000.0
2008-02-08 12:29:00,0.78565,0.78575,0.78565,0.78565,960000000.0
2008-02-08 12:30:00,0.78565,0.78565,0.78555,0.7856,526600000.0
2008-02-08 12:31:00,0.7856,0.7856,0.78525,0.7853,367900000.0
2008-02-08 12:32:00,0.7853,0.7854,0.78445,0.78445,739499997.0
2008-02-08 12:33:00,0.78445,0.78445,0.78415,0.78425,225200000.0
2008-02-08 12:34:00,0.78425,0.78435,0.78415,0.7842,673800000.0
2008-02-08 12:35:00,0.7842,0.78455,0.78415,0.78455,1223600000.0
2008-02-08 12:36:00,0.78455,0.78455,0.78425,0.78455,687700000.0
2008-02-08 12:37:00,0.78455,0.7846,0.7842,0.7846,780200000.0
2008-02-08 12:38:00,0.7849,0.7849,0.7846,0.7846,97400000.0
2008-02-08 12:39:00,0.7846,0.7849,0.7843,0.7843,280500000.0
2008-02-08 12:40:00,0.7843,0.7846,0.7843,0.7846,273900000.0
2008-02-08 12:41:00,0.7846,0.78635,0.78455,0.78545,175200000.0
2008-02-08 12:42:00,0.7857,0.7857,0.78525,0.78525,311000000.0
2008-02-08 12:43:00,0.78525,0.7856,0.78525,0.7853,141900000.0
2008-02-08 12:44:00,0.7853,0.7857,0.7852,0.7854,106200000.0
2008-02-08 12:45:00,0.7854,0.7854,0.78525,0.7853,78300000.0
2008-02-08 12:46:00,0.7853,0.7853,0.785,0.785,67730000.0
2008-02-08 12:47:00,0.785,0.785,0.785,0.785,45400000.0
2008-02-08 12:48:00,0.785,0.7854,0.785,0.7852,44000000.0
2008-02-08 12:49:00,0.7852,0.7854,0.785,0.78515,392400000.0
2008-02-08 12:50:00,0.78515,0.78535,0.78515,0.78535,422200000.0
2008-02-08 12:51:00,0.7854,0.7854,0.785,0.78505,163300000.0
2008-02-08 12:52:00,0.78505,0.78505,0.78485,0.78485,449500000.0
2008-02-08 12:53:00,0.78485,0.7851,0.78485,0.785,365100000.0
2008-02-08 12:54:00,0.785,0.7852,0.785,0.7852,86800000.0
2008-02-08 12:55:00,0.7852,0.7856,0.78515,0.7852,320800000.0
2008-02-08 12:56:00,0.7852,0.7852,0.78505,0.7852,75200000.0
2008-02-08 12:57:00,0.7852,0.7854,0.7852,0.7852,249700000.0
2008-02-08 12:58:00,0.7852,0.78525,0.78485,0.7852,430900000.0
2008-02-08 12:59:00,0.7852,0.7852,0.78485,0.78485,305300000.0
2008-02-08 13:00:00,0.78485,0.78515,0.78485,0.78505,341700000.0
2008-02-08 13:01:00,0.78505,0.78505,0.78485,0.78485,350900000.0
2008-02-08 13:02:00,0.78485,0.7849,0.7848,0.7848,509700000.0
2008-02-08 13:03:00,0.7848,0.78485,0.78475,0.78475,757800000.0
2008-02-08 13:04:00,0.78475,0.7849,0.78475,0.7848,442800000.0
2008-02-08 13:05:00,0.7848,0.78485,0.7842,0.7845,487000000.0
2008-02-08 13:06:00,0.7845,0.7845,0.7844,0.7844,311300000.0
2008-02-08 13:07:00,0.7844,0.78495,0.7844,0.7848,207800000.0
2008-02-08 13:08:00,0.7848,0.7848,0.7841,0.7841,205500000.0
2008-02-08 13:09:00,0.784,0.7842,0.784,0.784,191300000.0
2008-02-08 13:10:00,0.784,0.7841,0.7838,0.7841,289700000.0
2008-02-08 13:11:00,0.7838,0.7841,0.7838,0.784,81400000.0
2008-02-08 13:12:00,0.784,0.7841,0.7838,0.7841,133800000.0
2008-02-08 13:13:00,0.7841,0.7845,0.78405,0.7842,262900000.0
2008-02-08 13:14:00,0.7842,0.78425,0.7841,0.7841,789600000.0
2008-02-08 13:15:00,0.7841,0.7842,0.78395,0.7842,69700000.0
2008-02-08 13:16:00,0.7842,0.7842,0.7841,0.7842,71600000.0
2008-02-08 13:17:00,0.7842,0.78445,0.78415,0.7842,479300000.0
2008-02-08 13:18:00,0.7842,0.7842,0.78415,0.78415,86000000.0
2008-02-08 13:19:00,0.78415,0.7844,0.78415,0.7844,241800000.0
2008-02-08 13:20:00,0.7844,0.7844,0.7842,0.7844,244400000.0
2008-02-08 13:21:00,0.7844,0.7844,0.7842,0.78425,442100000.0
2008-02-08 13:22:00,0.78425,0.7843,0.78425,0.7843,231600000.0
2008-02-08 13:23:00,0.7843,0.7843,0.7839,0.7839,245500000.0
2008-02-08 13:24:00,0.7839,0.7841,0.7838,0.784,574400000.0
2008-02-08 13:25:00,0.784,0.7842,0.7836,0.784,291400000.0
2008-02-08 13:26:00,0.784,0.784,0.78385,0.7839,858800000.0
2008-02-08 13:27:00,0.7839,0.7842,0.7837,0.78405,317900000.0
2008-02-08 13:28:00,0.78405,0.78415,0.78375,0.78385,1072200000.0
2008-02-08 13:29:00,0.78385,0.7841,0.78385,0.7839,429500000.0
2008-02-08 13:30:00,0.7839,0.784,0.7838,0.784,431300000.0
2008-02-08 13:31:00,0.784,0.78435,0.7839,0.7843,127700000.0
2008-02-08 13:32:00,0.7843,0.7846,0.7843,0.7845,174200000.0
2008-02-08 13:33:00,0.7845,0.7845,0.7841,0.7841,429200000.0
2008-02-08 13:34:00,0.7841,0.78415,0.7841,0.78415,310300000.0
2008-02-08 13:35:00,0.78415,0.7842,0.78395,0.7842,212400000.0
2008-02-08 13:36:00,0.7842,0.7842,0.78395,0.78395,525100000.0
2008-02-08 13:37:00,0.78395,0.78395,0.7839,0.7839,360500000.0
2008-02-08 13:38:00,0.7839,0.7841,0.78385,0.78395,288700000.0
2008-02-08 13:39:00,0.78395,0.78435,0.78395,0.78405,134600000.0
2008-02-08 13:40:00,0.78415,0.78455,0.78415,0.7842,384800000.0
2008-02-08 13:41:00,0.78425,0.78485,0.78425,0.78485,508200000.0
2008-02-08 13:42:00,0.78485,0.78485,0.78445,0.78445,1015500000.0
2008-02-08 13:43:00,0.78445,0.78505,0.78445,0.78475,704700000.0
2008-02-08 13:44:00,0.78475,0.78505,0.7847,0.78505,1388800000.0
2008-02-08 13:45:00,0.78505,0.78525,0.78505,0.78525,604100000.0
2008-02-08 13:46:00,0.78525,0.78565,0.78525,0.7854,391000000.0
2008-02-08 13:47:00,0.7854,0.7854,0.78515,0.78515,502800000.0
2008-02-08 13:48:00,0.78515,0.78545,0.78515,0.78535,543900000.0
2008-02-08 13:49:00,0.78535,0.78545,0.78535,0.7854,557800000.0
2008-02-08 13:50:00,0.7854,0.78575,0.78535,0.7856,329500000.0
2008-02-08 13:51:00,0.7856,0.78575,0.78545,0.78575,197900000.0
2008-02-08 13:52:00,0.78575,0.78575,0.78565,0.78565,265600000.0
2008-02-08 13:53:00,0.78565,0.78565,0.7856,0.7856,337900000.0
2008-02-08 13:54:00,0.7856,0.7856,0.78555,0.78555,334900000.0
2008-02-08 13:55:00,0.78555,0.7856,0.78555,0.7856,510900000.0
2008-02-08 13:56:00,0.7856,0.78585,0.7856,0.78585,300300000.0
2008-02-08 13:57:00,0.78585,0.78585,0.78555,0.78585,288600000.0
2008-02-08 13:58:00,0.78585,0.78585,0.7855,0.78575,287100000.0
2008-02-08 13:59:00,0.78575,0.78575,0.78575,0.78575,85600000.0
2008-02-08 14:00:00,0.78575,0.78575,0.78575,0.78575,80800000.0
2008-02-08 14:01:00,0.78575,0.78625,0.78565,0.78625,689200000.0
2008-02-08 14:02:00,0.78625,0.78635,0.7862,0.78635,585200000.0
2008-02-08 14:03:00,0.78635,0.78675,0.78615,0.7865,406800000.0
2008-02-08 14:04:00,0.7865,0.7865,0.7865,0.7865,561900000.0
2008-02-08 14:05:00,0.7865,0.7865,0.78615,0.7864,292200000.0
2008-02-08 14:06:00,0.7864,0.7864,0.786,0.7862,487200000.0
2008-02-08 14:07:00,0.7862,0.7864,0.786,0.78615,232700000.0
2008-02-08 14:08:00,0.78615,0.78625,0.78585,0.7862,506300000.0
2008-02-08 14:09:00,0.7862,0.7862,0.78575,0.7861,474700000.0
2008-02-08 14:10:00,0.7861,0.78645,0.78605,0.7864,163500000.0
2008-02-08 14:11:00,0.7864,0.78645,0.7861,0.78615,430500000.0
2008-02-08 14:12:00,0.78615,0.78615,0.786,0.786,524400000.0
2008-02-08 14:13:00,0.786,0.786,0.78525,0.78525,367600000.0
2008-02-08 14:14:00,0.78525,0.78525,0.7851,0.78515,372400000.0
2008-02-08 14:15:00,0.78515,0.78525,0.7851,0.7852,333800000.0
2008-02-08 14:16:00,0.7852,0.7852,0.78505,0.78515,294900000.0
2008-02-08 14:17:00,0.78515,0.78535,0.78505,0.7851,260800000.0
2008-02-08 14:18:00,0.7851,0.7853,0.78505,0.78505,100600000.0
2008-02-08 14:19:00,0.78505,0.7854,0.785,0.78515,183600000.0
2008-02-08 14:20:00,0.78515,0.7852,0.78515,0.7852,364500000.0
2008-02-08 14:21:00,0.7852,0.7852,0.7852,0.7852,508500000.0
2008-02-08 14:22:00,0.7852,0.78545,0.7851,0.7851,429000000.0
2008-02-08 14:23:00,0.7851,0.7853,0.7851,0.7851,392900000.0
2008-02-08 14:24:00,0.7851,0.7853,0.7851,0.78515,263400000.0
2008-02-08 14:25:00,0.78515,0.7854,0.78405,0.78485,392100000.0
2008-02-08 14:26:00,0.7847,0.7847,0.7839,0.7839,145000000.0
2008-02-08 14:27:00,0.7839,0.78425,0.7839,0.78425,227200000.0
2008-02-08 14:28:00,0.78425,0.7844,0.78405,0.7844,162500000.0
2008-02-08 14:29:00,0.7844,0.7844,0.78425,0.78425,50400000.0
2008-02-08 14:30:00,0.78425,0.78465,0.78425,0.7844,231600000.0
2008-02-08 14:31:00,0.7844,0.7844,0.78435,0.7844,356600000.0
2008-02-08 14:32:00,0.7844,0.78465,0.7844,0.78465,572000000.0
2008-02-08 14:33:00,0.78465,0.7849,0.7845,0.7845,164100000.0
2008-02-08 14:34:00,0.7845,0.7845,0.7844,0.7844,510200000.0
2008-02-08 14:35:00,0.7844,0.7845,0.7844,0.7845,148600002.0
2008-02-08 14:36:00,0.7845,0.78545,0.7844,0.78545,270800000.0
2008-02-08 14:37:00,0.7855,0.7857,0.7852,0.7853,121600000.0
2008-02-08 14:38:00,0.7853,0.7854,0.7851,0.78535,247500000.0
2008-02-08 14:39:00,0.78535,0.7854,0.78505,0.78505,142900000.0
2008-02-08 14:40:00,0.78505,0.7851,0.785,0.785,549200000.0
2008-02-08 14:41:00,0.785,0.7853,0.785,0.7851,80200000.0
2008-02-08 14:42:00,0.7851,0.7854,0.7851,0.7852,202300000.0
2008-02-08 14:43:00,0.7852,0.7854,0.78515,0.78535,131200000.0
2008-02-08 14:44:00,0.78535,0.7855,0.7851,0.7851,267800000.0
2008-02-08 14:45:00,0.7851,0.7851,0.78495,0.785,107300000.0
2008-02-08 14:46:00,0.785,0.78555,0.78495,0.7855,752700000.0
2008-02-08 14:47:00,0.7855,0.7855,0.7852,0.78535,194600000.0
2008-02-08 14:48:00,0.78535,0.7854,0.7851,0.7851,207200000.0
2008-02-08 14:49:00,0.7851,0.7853,0.7848,0.7851,156800000.0
2008-02-08 14:50:00,0.7851,0.78515,0.7851,0.7851,530600000.0
2008-02-08 14:51:00,0.7851,0.78605,0.7851,0.78605,290200000.0
2008-02-08 14:52:00,0.786,0.7863,0.7856,0.7858,432800000.0
2008-02-08 14:53:00,0.7858,0.786,0.78575,0.78595,284900000.0
2008-02-08 14:54:00,0.78595,0.786,0.7857,0.78595,156000000.0
2008-02-08 14:55:00,0.78595,0.78595,0.7856,0.7857,190200000.0
2008-02-08 14:56:00,0.7857,0.78575,0.7857,0.7857,551500000.0
2008-02-08 14:57:00,0.7857,0.7857,0.78555,0.78555,282200000.0
2008-02-08 14:58:00,0.7856,0.78585,0.7856,0.78565,398800000.0
2008-02-08 14:59:00,0.78565,0.7859,0.7856,0.78565,333000000.0
2008-02-08 15:00:00,0.78565,0.7857,0.7854,0.7854,123900000.0
2008-02-08 15:01:00,0.7854,0.7858,0.7853,0.7857,106700000.0
2008-02-08 15:02:00,0.7855,0.7855,0.7854,0.7854,165700000.0
2008-02-08 15:03:00,0.7854,0.7854,0.7854,0.7854,234200000.0
2008-02-08 15:04:00,0.7854,0.7854,0.7854,0.7854,193800000.0
2008-02-08 15:05:00,0.7854,0.7856,0.7854,0.7855,60400000.0
2008-02-08 15:06:00,0.7855,0.7861,0.7855,0.7861,54800000.0
2008-02-08 15:07:00,0.7861,0.7864,0.7861,0.7862,55600000.0
2008-02-08 15:08:00,0.7862,0.7862,0.78605,0.78615,152500000.0
2008-02-08 15:09:00,0.78615,0.7862,0.7861,0.7861,513400000.0
2008-02-08 15:10:00,0.7861,0.78615,0.78605,0.78605,300100000.0
2008-02-08 15:11:00,0.78605,0.7863,0.78605,0.7863,91800000.0
2008-02-08 15:12:00,0.7863,0.7863,0.7861,0.78615,166000000.0
2008-02-08 15:13:00,0.78615,0.78615,0.7856,0.7858,100300000.0
2008-02-08 15:14:00,0.7858,0.7859,0.78575,0.7859,87800000.0
2008-02-08 15:15:00,0.7859,0.7859,0.78565,0.78565,147200000.0
2008-02-08 15:16:00,0.78565,0.7857,0.7856,0.7856,191100000.0
2008-02-08 15:17:00,0.7856,0.7858,0.7856,0.7856,130700000.0
2008-02-08 15:18:00,0.7856,0.7856,0.785,0.785,197400001.0
2008-02-08 15:19:00,0.785,0.7852,0.785,0.7851,78000000.0
2008-02-08 15:20:00,0.7851,0.7852,0.785,0.7852,159800000.0
2008-02-08 15:21:00,0.7852,0.78535,0.785,0.785,451900000.0
2008-02-08 15:22:00,0.785,0.7853,0.785,0.7853,187699999.0
2008-02-08 15:23:00,0.7853,0.7855,0.7852,0.7852,43800000.0
2008-02-08 15:24:00,0.7852,0.78525,0.785,0.7851,81500000.0
2008-02-08 15:25:00,0.7851,0.7852,0.7851,0.7852,44000000.0
2008-02-08 15:26:00,0.7852,0.7854,0.78505,0.7854,62800000.0
2008-02-08 15:27:00,0.7852,0.7853,0.78515,0.78515,60700000.0
2008-02-08 15:28:00,0.78515,0.7855,0.78515,0.7852,491800000.0
2008-02-08 15:29:00,0.7852,0.7854,0.7851,0.7854,207800000.0
2008-02-08 15:30:00,0.7854,0.7854,0.7852,0.7852,107600000.0
2008-02-08 15:31:00,0.7852,0.7852,0.785,0.7852,277200000.0
2008-02-08 15:32:00,0.7852,0.7852,0.7851,0.7851,432600000.0
2008-02-08 15:33:00,0.7851,0.7852,0.7848,0.7848,179200000.0
2008-02-08 15:34:00,0.7848,0.785,0.7848,0.7849,55400000.0
2008-02-08 15:35:00,0.7849,0.7849,0.7848,0.7848,47200000.0
2008-02-08 15:36:00,0.7848,0.7849,0.7847,0.7849,378200000.0
2008-02-08 15:37:00,0.7849,0.7849,0.7848,0.7849,43000000.0
2008-02-08 15:38:00,0.7849,0.7849,0.7847,0.7847,38400000.0
2008-02-08 15:39:00,0.7848,0.7848,0.78475,0.78475,147900000.0
2008-02-08 15:40:00,0.78475,0.7849,0.78465,0.7848,906200000.0
2008-02-08 15:41:00,0.7848,0.7848,0.78465,0.78465,57000000.0
2008-02-08 15:42:00,0.78465,0.785,0.78465,0.7849,64800000.0
2008-02-08 15:43:00,0.7849,0.7852,0.78485,0.7852,446600002.0
2008-02-08 15:44:00,0.7852,0.7854,0.7852,0.7854,41800000.0
2008-02-08 15:45:00,0.7854,0.78555,0.78535,0.78535,154800000.0
2008-02-08 15:46:00,0.78535,0.7854,0.785,0.78505,560600000.0
2008-02-08 15:47:00,0.7851,0.7851,0.78505,0.7851,33000000.0
2008-02-08 15:48:00,0.7851,0.7855,0.7851,0.7853,110800000.0
2008-02-08 15:49:00,0.7853,0.7861,0.7852,0.7856,149199999.0
2008-02-08 15:50:00,0.7856,0.7856,0.78545,0.78545,263100000.0
2008-02-08 15:51:00,0.78545,0.78565,0.78545,0.78565,258200000.0
2008-02-08 15:52:00,0.78565,0.7859,0.78555,0.78585,168400000.0
2008-02-08 15:53:00,0.78585,0.78585,0.7854,0.7854,312300000.0
2008-02-08 15:54:00,0.7854,0.7855,0.7852,0.7852,139000000.0
2008-02-08 15:55:00,0.7852,0.7855,0.7852,0.7853,266200000.0
2008-02-08 15:56:00,0.7853,0.7853,0.7852,0.7853,133500000.0
2008-02-08 15:57:00,0.7853,0.7854,0.7852,0.78525,188900000.0
2008-02-08 15:58:00,0.78525,0.7854,0.78525,0.7854,203900000.0
2008-02-08 15:59:00,0.7854,0.7856,0.7852,0.78525,53600000.0
2008-02-08 16:00:00,0.78525,0.7854,0.78525,0.7854,96300000.0
2008-02-08 16:01:00,0.7854,0.7854,0.7853,0.7854,132900000.0
2008-02-08 16:02:00,0.7854,0.7854,0.78525,0.7853,104500000.0
2008-02-08 16:03:00,0.7853,0.7853,0.7851,0.78515,160700000.0
2008-02-08 16:04:00,0.78515,0.7853,0.78515,0.78515,294700000.0
2008-02-08 16:05:00,0.78515,0.7856,0.78515,0.7853,427500000.0
2008-02-08 16:06:00,0.7853,0.7857,0.7853,0.7853,82500000.0
2008-02-08 16:07:00,0.7853,0.7853,0.7852,0.78525,157000000.0
2008-02-08 16:08:00,0.7852,0.78525,0.78515,0.7852,257900000.0
2008-02-08 16:09:00,0.7852,0.7853,0.7852,0.7853,373800000.0
2008-02-08 16:10:00,0.7853,0.7853,0.785,0.7852,121800000.0
2008-02-08 16:11:00,0.7852,0.7853,0.785,0.7852,54100000.0
2008-02-08 16:12:00,0.7852,0.7853,0.7852,0.7853,73800000.0
2008-02-08 16:13:00,0.7853,0.7853,0.78525,0.78525,321000000.0
2008-02-08 16:14:00,0.78525,0.78525,0.78515,0.7852,463300000.0
2008-02-08 16:15:00,0.7852,0.7852,0.78515,0.7852,254300000.0
2008-02-08 16:16:00,0.7852,0.78545,0.7851,0.78545,383500000.0
2008-02-08 16:17:00,0.78545,0.78545,0.78505,0.7852,65700000.0
2008-02-08 16:18:00,0.7852,0.78535,0.7852,0.78535,46200000.0
2008-02-08 16:19:00,0.78535,0.78535,0.7852,0.78525,250100000.0
2008-02-08 16:20:00,0.78525,0.78525,0.7852,0.7852,306600000.0
2008-02-08 16:21:00,0.7852,0.7855,0.7851,0.7852,89900000.0
2008-02-08 16:22:00,0.7852,0.7854,0.7851,0.7854,108400000.0
2008-02-08 16:23:00,0.7854,0.7854,0.78535,0.78535,251700000.0
2008-02-08 16:24:00,0.78535,0.7856,0.7851,0.7852,191700000.0
2008-02-08 16:25:00,0.7852,0.7854,0.7849,0.785,141000000.0
2008-02-08 16:26:00,0.785,0.785,0.7846,0.7846,166900000.0
2008-02-08 16:27:00,0.7846,0.7848,0.7845,0.7848,253800000.0
2008-02-08 16:28:00,0.7848,0.7849,0.7846,0.7848,345400000.0
2008-02-08 16:29:00,0.7848,0.7851,0.7848,0.78505,246300000.0
2008-02-08 16:30:00,0.78505,0.78555,0.78505,0.78555,97100000.0
2008-02-08 16:31:00,0.78555,0.78585,0.7852,0.78545,556900000.0
2008-02-08 16:32:00,0.7852,0.78535,0.7851,0.78535,171100000.0
2008-02-08 16:33:00,0.78535,0.7854,0.78525,0.7854,248000000.0
2008-02-08 16:34:00,0.7854,0.7855,0.78535,0.7855,116300000.0
2008-02-08 16:35:00,0.7855,0.7855,0.78535,0.7855,190800000.0
2008-02-08 16:36:00,0.7855,0.7855,0.785,0.7853,115000000.0
2008-02-08 16:37:00,0.7853,0.7854,0.7852,0.7852,98300000.0
2008-02-08 16:38:00,0.7852,0.7855,0.7851,0.7851,109500000.0
2008-02-08 16:39:00,0.7851,0.78515,0.785,0.785,54500000.0
2008-02-08 16:40:00,0.785,0.785,0.7849,0.785,72200000.0
2008-02-08 16:41:00,0.785,0.78505,0.7846,0.78485,300200000.0
2008-02-08 16:42:00,0.78485,0.7849,0.7848,0.78485,115800000.0
2008-02-08 16:43:00,0.78485,0.785,0.7846,0.78495,148300000.0
2008-02-08 16:44:00,0.78495,0.7854,0.78495,0.7852,285400000.0
2008-02-08 16:45:00,0.7852,0.78535,0.78505,0.78525,381100000.0
2008-02-08 16:46:00,0.78525,0.78535,0.78515,0.7852,75900000.0
2008-02-08 16:47:00,0.7852,0.7854,0.7851,0.7852,215600000.0
2008-02-08 16:48:00,0.7852,0.78575,0.7852,0.78575,91900000.0
2008-02-08 16:49:00,0.78575,0.7858,0.7853,0.78575,107900000.0
2008-02-08 16:50:00,0.78575,0.78575,0.78515,0.7852,122400000.0
2008-02-08 16:51:00,0.7852,0.7852,0.78515,0.7852,154400000.0
2008-02-08 16:52:00,0.7852,0.7857,0.78515,0.7857,491400000.0
2008-02-08 16:53:00,0.7857,0.7858,0.78565,0.78565,263400000.0
2008-02-08 16:54:00,0.78565,0.78565,0.7856,0.78565,782200000.0
2008-02-08 16:55:00,0.78565,0.7858,0.78565,0.7858,418600000.0
2008-02-08 16:56:00,0.7858,0.78605,0.78565,0.7858,329600000.0
2008-02-08 16:57:00,0.7858,0.7866,0.7857,0.78655,318100000.0
2008-02-08 16:58:00,0.78655,0.78695,0.78635,0.78685,113000000.0
2008-02-08 16:59:00,0.78685,0.78685,0.78685,0.78685,118800000.0
2008-02-08 17:00:00,0.78685,0.7871,0.78685,0.787,261600000.0
2008-02-08 17:01:00,0.7868,0.7868,0.78605,0.78615,329500000.0
2008-02-08 17:02:00,0.78615,0.78625,0.78615,0.78625,1122000000.0
2008-02-08 17:03:00,0.78625,0.78645,0.78625,0.78645,979200000.0
2008-02-08 17:04:00,0.78645,0.7869,0.78645,0.7867,174200000.0
2008-02-08 17:05:00,0.7867,0.78745,0.7866,0.7873,103300000.0
2008-02-08 17:06:00,0.7873,0.7873,0.7871,0.7873,89800000.0
2008-02-08 17:07:00,0.7873,0.7873,0.7869,0.78695,75000000.0
2008-02-08 17:08:00,0.78695,0.7871,0.7868,0.7869,176700000.0
2008-02-08 17:09:00,0.7869,0.78705,0.78685,0.7869,105800000.0
2008-02-08 17:10:00,0.7869,0.78705,0.7868,0.78695,168000000.0
2008-02-08 17:11:00,0.78695,0.78695,0.78645,0.78645,357800000.0
2008-02-08 17:12:00,0.78645,0.7866,0.78645,0.7865,518200000.0
2008-02-08 17:13:00,0.7865,0.7868,0.78635,0.78655,408200000.0
2008-02-08 17:14:00,0.78655,0.78695,0.78655,0.78655,161400000.0
2008-02-08 17:15:00,0.78655,0.787,0.7865,0.7868,97800000.0
2008-02-08 17:16:00,0.7868,0.7868,0.78645,0.78645,384800000.0
2008-02-08 17:17:00,0.78645,0.78645,0.7864,0.7864,553200000.0
2008-02-08 17:18:00,0.7864,0.7866,0.7864,0.7866,331500000.0
2008-02-08 17:19:00,0.7866,0.7866,0.78625,0.7863,219400000.0
2008-02-08 17:20:00,0.7863,0.7865,0.7863,0.78635,77500000.0
2008-02-08 17:21:00,0.78635,0.7866,0.78635,0.7865,248900000.0
2008-02-08 17:22:00,0.7865,0.7866,0.7864,0.7865,213600000.0
2008-02-08 17:23:00,0.7865,0.78705,0.7865,0.7868,253700000.0
2008-02-08 17:24:00,0.7868,0.7868,0.78675,0.78675,66800000.0
2008-02-08 17:25:00,0.7867,0.7872,0.78645,0.7872,85600000.0
2008-02-08 17:26:00,0.7872,0.7875,0.78715,0.78745,40800000.0
2008-02-08 17:27:00,0.78745,0.7876,0.7874,0.7876,61900000.0
2008-02-08 17:28:00,0.78745,0.7879,0.78745,0.78755,97400000.0
2008-02-08 17:29:00,0.78755,0.7876,0.78755,0.7876,78900000.0
2008-02-08 17:30:00,0.7876,0.7876,0.7872,0.7872,21100000.0
2008-02-08 17:31:00,0.78725,0.78745,0.7871,0.78745,146900000.0
2008-02-08 17:32:00,0.78745,0.78745,0.7872,0.7872,131700000.0
2008-02-08 17:33:00,0.7872,0.78735,0.7872,0.78725,83700000.0
2008-02-08 17:34:00,0.78725,0.7878,0.78725,0.78735,24300000.0
2008-02-08 17:35:00,0.78735,0.788,0.7872,0.7878,284700000.0
2008-02-08 17:36:00,0.7878,0.7878,0.7875,0.7877,17100000.0
2008-02-08 17:37:00,0.78765,0.7878,0.78765,0.7878,48300000.0
2008-02-08 17:38:00,0.7878,0.7878,0.7877,0.7877,26700000.0
2008-02-08 17:39:00,0.7877,0.7877,0.78765,0.7877,49200000.0
2008-02-08 17:40:00,0.7877,0.7877,0.7876,0.7876,51400000.0
2008-02-08 17:41:00,0.7876,0.7878,0.7876,0.7877,28400000.0
2008-02-08 17:42:00,0.7877,0.78775,0.78755,0.7877,53700000.0
2008-02-08 17:43:00,0.7877,0.7881,0.7877,0.7881,67600000.0
2008-02-08 17:44:00,0.7881,0.7881,0.788,0.788,41500000.0
2008-02-08 17:45:00,0.78795,0.78905,0.78795,0.7885,108200000.0
2008-02-08 17:46:00,0.7885,0.7889,0.7883,0.7887,44700000.0
2008-02-08 17:47:00,0.7887,0.7889,0.7886,0.7887,9800000.0
2008-02-08 17:48:00,0.7887,0.7889,0.78845,0.7887,80800000.0
2008-02-08 17:49:00,0.7887,0.7887,0.7886,0.7886,56200000.0
2008-02-08 17:50:00,0.7886,0.7888,0.7886,0.78865,15400000.0
2008-02-08 17:51:00,0.78865,0.78905,0.7884,0.78905,71700000.0
2008-02-08 17:52:00,0.78905,0.7895,0.7887,0.78935,150600000.0
2008-02-08 17:53:00,0.78935,0.7896,0.7891,0.7892,217100000.0
2008-02-08 17:54:00,0.7892,0.7893,0.7889,0.7889,339199997.0
2008-02-08 17:55:00,0.78935,0.78945,0.789,0.78945,360300000.0
2008-02-08 17:56:00,0.78945,0.7904,0.78915,0.79015,132500000.0
2008-02-08 17:57:00,0.79015,0.79015,0.7897,0.78975,377100000.0
2008-02-08 17:58:00,0.78975,0.78985,0.789,0.78925,121400000.0
2008-02-08 17:59:00,0.78925,0.7903,0.78915,0.7902,107000000.0
2008-02-08 18:00:00,0.7902,0.7906,0.7901,0.7903,88100000.0
2008-02-08 18:01:00,0.7903,0.7905,0.7902,0.79045,22400000.0
2008-02-08 18:02:00,0.7903,0.791,0.7903,0.7905,63700000.0
2008-02-08 18:03:00,0.7905,0.7911,0.7905,0.7905,169600000.0
2008-02-08 18:04:00,0.79065,0.79065,0.7903,0.79045,48000000.0
2008-02-08 18:05:00,0.79045,0.79045,0.7904,0.7904,26200000.0
2008-02-08 18:06:00,0.7904,0.7908,0.7903,0.7907,93600000.0
2008-02-08 18:07:00,0.7907,0.7913,0.7907,0.7908,149900000.0
2008-02-08 18:08:00,0.7908,0.7908,0.79075,0.79075,8900000.0
2008-02-08 18:09:00,0.79075,0.791,0.7905,0.7905,80900000.0
2008-02-08 18:10:00,0.7905,0.7906,0.7904,0.7906,12000000.0
2008-02-08 18:11:00,0.7906,0.7907,0.7905,0.7906,53000000.0
2008-02-08 18:12:00,0.7906,0.7907,0.7905,0.7907,45400000.0
2008-02-08 18:13:00,0.7907,0.791,0.7907,0.791,30600000.0
2008-02-08 18:14:00,0.791,0.791,0.7905,0.7905,41300000.0
2008-02-08 18:15:00,0.7905,0.7906,0.7905,0.7906,23800000.0
2008-02-08 18:16:00,0.7906,0.7906,0.7906,0.7906,2200000.0
2008-02-08 18:17:00,0.7906,0.7906,0.7902,0.7902,17900000.0
2008-02-08 18:18:00,0.7902,0.79055,0.79015,0.79055,131200000.0
2008-02-08 18:19:00,0.79055,0.79055,0.7905,0.7905,92000000.0
2008-02-08 18:20:00,0.7905,0.7905,0.79035,0.7904,60200000.0
2008-02-08 18:21:00,0.7904,0.7904,0.7902,0.7904,56700000.0
2008-02-08 18:22:00,0.7904,0.7904,0.7904,0.7904,10000000.0
2008-02-08 18:23:00,0.7904,0.7904,0.7901,0.7902,39900000.0
2008-02-08 18:24:00,0.79025,0.79035,0.7901,0.7902,111300000.0
2008-02-08 18:25:00,0.7902,0.7903,0.7901,0.7901,36100000.0
2008-02-08 18:26:00,0.7901,0.7902,0.79005,0.7902,65900000.0
2008-02-08 18:27:00,0.7902,0.79085,0.7901,0.7908,141400000.0
2008-02-08 18:28:00,0.7908,0.7908,0.7905,0.7905,84500000.0
2008-02-08 18:29:00,0.7905,0.7905,0.7903,0.7903,13200000.0
2008-02-08 18:30:00,0.7903,0.79085,0.7903,0.7905,62200000.0
2008-02-08 18:31:00,0.7905,0.7905,0.7903,0.7905,40400000.0
2008-02-08 18:32:00,0.7905,0.7905,0.7903,0.7903,18300000.0
2008-02-08 18:33:00,0.79045,0.7906,0.7901,0.7901,20400000.0
2008-02-08 18:34:00,0.7901,0.7905,0.7901,0.79015,61200000.0
2008-02-08 18:35:00,0.79015,0.7905,0.79015,0.7902,43200000.0
2008-02-08 18:36:00,0.7902,0.7902,0.79,0.7901,8400000.0
2008-02-08 18:37:00,0.7901,0.7903,0.7898,0.7902,86900000.0
2008-02-08 18:38:00,0.7901,0.7904,0.7896,0.7897,30900000.0
2008-02-08 18:39:00,0.7897,0.7898,0.7894,0.7894,19500000.0
2008-02-08 18:40:00,0.7894,0.7895,0.7892,0.7895,40700000.0
2008-02-08 18:41:00,0.78965,0.78995,0.7894,0.7895,31800000.0
2008-02-08 18:42:00,0.7895,0.78975,0.7895,0.7895,47400000.0
2008-02-08 18:43:00,0.7895,0.7895,0.7887,0.78885,46000000.0
2008-02-08 18:44:00,0.78885,0.7892,0.78885,0.78885,130500000.0
2008-02-08 18:45:00,0.78885,0.7891,0.7887,0.7891,104700000.0
2008-02-08 18:46:00,0.7891,0.7891,0.7889,0.789,8800000.0
2008-02-08 18:47:00,0.7888,0.7889,0.7885,0.7885,40700000.0
2008-02-08 18:48:00,0.7885,0.7886,0.7884,0.7884,34900000.0
2008-02-08 18:49:00,0.7884,0.7889,0.7884,0.7889,95100000.0
2008-02-08 18:50:00,0.7889,0.7891,0.7889,0.7889,23400000.0
2008-02-08 18:51:00,0.7889,0.7889,0.7885,0.7887,65000000.0
2008-02-08 18:52:00,0.7887,0.7887,0.7882,0.7884,40200000.0
2008-02-08 18:53:00,0.7884,0.7885,0.78825,0.7883,13500000.0
2008-02-08 18:54:00,0.7883,0.7883,0.788,0.788,45900000.0
2008-02-08 18:55:00,0.788,0.7883,0.788,0.7882,44400000.0
2008-02-08 18:56:00,0.7882,0.7883,0.7881,0.7882,20500000.0
2008-02-08 18:57:00,0.7882,0.7882,0.7881,0.7881,13000000.0
2008-02-08 18:58:00,0.7881,0.7881,0.7877,0.7877,23400000.0
2008-02-08 18:59:00,0.7877,0.7879,0.7877,0.7879,17600000.0
2008-02-08 19:00:00,0.7879,0.78805,0.78775,0.7878,32200000.0
2008-02-08 19:01:00,0.7878,0.7878,0.7875,0.7878,97300000.0
2008-02-08 19:02:00,0.7878,0.788,0.7878,0.788,29800000.0
2008-02-08 19:03:00,0.788,0.788,0.788,0.788,25700000.0
2008-02-08 19:04:00,0.788,0.78805,0.788,0.788,33100000.0
2008-02-08 19:05:00,0.78795,0.78795,0.78795,0.78795,14400000.0
2008-02-08 19:06:00,0.78805,0.7882,0.788,0.788,61200000.0
2008-02-08 19:07:00,0.78795,0.78795,0.78795,0.78795,18000000.0
2008-02-08 19:08:00,0.78805,0.7882,0.78795,0.788,30600000.0
2008-02-08 19:09:00,0.788,0.7883,0.788,0.7883,27200000.0
2008-02-08 19:10:00,0.7883,0.7884,0.78815,0.78835,70800000.0
2008-02-08 19:11:00,0.78835,0.78835,0.78825,0.7883,36600000.0
2008-02-08 19:12:00,0.7883,0.7883,0.78815,0.78815,20600000.0
2008-02-08 19:13:00,0.78815,0.78825,0.78805,0.7882,28600000.0
2008-02-08 19:14:00,0.7882,0.7882,0.7881,0.7881,4000000.0
2008-02-08 19:15:00,0.78795,0.78795,0.78795,0.78795,63200000.0
2008-02-08 19:16:00,0.78795,0.78845,0.78795,0.78795,58665000.0
2008-02-08 19:17:00,0.78795,0.788,0.7877,0.7877,84200000.0
2008-02-08 19:18:00,0.7877,0.7877,0.78755,0.78755,13400000.0
2008-02-08 19:19:00,0.78755,0.7877,0.78755,0.7877,23800000.0
2008-02-08 19:20:00,0.78755,0.7877,0.78755,0.7877,62100000.0
2008-02-08 19:21:00,0.78775,0.7878,0.7873,0.7873,25400000.0
2008-02-08 19:22:00,0.7873,0.7873,0.7871,0.7873,33800000.0
2008-02-08 19:23:00,0.7873,0.7873,0.787,0.78725,98100000.0
2008-02-08 19:24:00,0.78725,0.7876,0.787,0.7876,53200000.0
2008-02-08 19:25:00,0.7876,0.78775,0.7874,0.7877,49900000.0
2008-02-08 19:26:00,0.78765,0.7879,0.78765,0.7877,39000000.0
2008-02-08 19:27:00,0.7877,0.7877,0.78765,0.78765,12400000.0
2008-02-08 19:28:00,0.78765,0.78765,0.78765,0.78765,10000000.0
2008-02-08 19:29:00,0.78765,0.7878,0.78765,0.7878,63200000.0
2008-02-08 19:30:00,0.7878,0.7879,0.7878,0.7878,28100000.0
2008-02-08 19:31:00,0.7878,0.78785,0.7878,0.78785,14200000.0
2008-02-08 19:32:00,0.78785,0.78905,0.78785,0.78805,184400000.0
2008-02-08 19:33:00,0.78805,0.78815,0.78805,0.7881,65600000.0
2008-02-08 19:34:00,0.7878,0.78805,0.7878,0.788,45800000.0
2008-02-08 19:35:00,0.788,0.78825,0.78785,0.7882,169400000.0
2008-02-08 19:36:00,0.7882,0.7882,0.78815,0.7882,98400000.0
2008-02-08 19:37:00,0.7882,0.7886,0.7882,0.7886,57600000.0
2008-02-08 19:38:00,0.78855,0.7886,0.78835,0.78835,45200000.0
2008-02-08 19:39:00,0.78835,0.7888,0.78835,0.7888,55300000.0
2008-02-08 19:40:00,0.78865,0.78865,0.7886,0.7886,31900000.0
2008-02-08 19:41:00,0.7886,0.7886,0.7886,0.7886,9700000.0
2008-02-08 19:42:00,0.78855,0.7887,0.7884,0.7884,12600000.0
2008-02-08 19:43:00,0.7886,0.78865,0.78835,0.7885,87800000.0
2008-02-08 19:44:00,0.7885,0.7885,0.7885,0.7885,47600000.0
2008-02-08 19:45:00,0.7885,0.78855,0.78845,0.78855,42700000.0
2008-02-08 19:46:00,0.78855,0.78855,0.7885,0.78855,34500000.0
2008-02-08 19:47:00,0.78855,0.78855,0.7881,0.7881,72600000.0
2008-02-08 19:48:00,0.7881,0.7887,0.788,0.78815,200500000.0
2008-02-08 19:49:00,0.78815,0.78825,0.788,0.78825,119000000.0
2008-02-08 19:50:00,0.78825,0.7883,0.78825,0.7883,36300000.0
2008-02-08 19:51:00,0.7883,0.7883,0.78825,0.78825,30200000.0
2008-02-08 19:52:00,0.78825,0.78825,0.788,0.78815,102400000.0
2008-02-08 19:53:00,0.78815,0.7882,0.78815,0.7882,31400000.0
2008-02-08 19:54:00,0.7882,0.7882,0.7882,0.7882,33600000.0
2008-02-08 19:55:00,0.7882,0.7884,0.7882,0.7884,76600000.0
2008-02-08 19:56:00,0.7884,0.7887,0.78835,0.78835,42100000.0
2008-02-08 19:57:00,0.78835,0.7886,0.78835,0.7886,29700000.0
2008-02-08 19:58:00,0.7885,0.789,0.7885,0.7888,53500000.0
2008-02-08 19:59:00,0.7888,0.7892,0.7888,0.7892,60600000.0
2008-02-08 20:00:00,0.7892,0.7892,0.78895,0.78895,63500000.0
2008-02-08 20:01:00,0.78895,0.78905,0.78895,0.78905,50300000.0
2008-02-08 20:02:00,0.78905,0.78905,0.78905,0.78905,25200000.0
2008-02-08 20:03:00,0.78905,0.78905,0.78905,0.78905,38900000.0
2008-02-08 20:04:00,0.78905,0.78905,0.78905,0.78905,28000000.0
2008-02-08 20:05:00,0.78905,0.78905,0.78905,0.78905,11500000.0
2008-02-08 20:06:00,0.7887,0.78905,0.7885,0.7885,73500000.0
2008-02-08 20:07:00,0.7884,0.78855,0.7883,0.78855,160200000.0
2008-02-08 20:08:00,0.78855,0.7887,0.78855,0.78865,92400000.0
2008-02-08 20:09:00,0.78865,0.78865,0.78845,0.78865,8900000.0
2008-02-08 20:10:00,0.7884,0.78865,0.7884,0.78865,12400000.0
2008-02-08 20:11:00,0.78865,0.78865,0.7882,0.78835,53100000.0
2008-02-08 20:12:00,0.78835,0.78835,0.78815,0.78815,54200000.0
2008-02-08 20:13:00,0.78815,0.7885,0.788,0.7885,60400000.0
2008-02-08 20:14:00,0.7885,0.7897,0.78835,0.789,179400000.0
2008-02-08 20:15:00,0.789,0.79,0.7882,0.7882,70200000.0
2008-02-08 20:16:00,0.7882,0.7882,0.78795,0.78795,49000000.0
2008-02-08 20:17:00,0.78795,0.7882,0.7875,0.7878,137000000.0
2008-02-08 20:18:00,0.78805,0.7883,0.7878,0.7883,44100000.0
2008-02-08 20:19:00,0.7883,0.78855,0.7882,0.7882,162600000.0
2008-02-08 20:20:00,0.7882,0.7886,0.78815,0.7884,29200000.0
2008-02-08 20:21:00,0.7885,0.7885,0.78815,0.78815,12400000.0
2008-02-08 20:22:00,0.78815,0.78815,0.7881,0.7881,32300000.0
2008-02-08 20:23:00,0.788,0.788,0.788,0.788,48000000.0
2008-02-08 20:24:00,0.788,0.7886,0.788,0.78805,226100000.0
2008-02-08 20:25:00,0.78805,0.78805,0.7877,0.788,48100000.0
2008-02-08 20:26:00,0.7879,0.7879,0.7879,0.7879,24000000.0
2008-02-08 20:27:00,0.7879,0.78795,0.7879,0.78795,21600000.0
2008-02-08 20:28:00,0.78795,0.78795,0.7878,0.7878,22100000.0
2008-02-08 20:29:00,0.7878,0.7878,0.78775,0.7878,35100000.0
2008-02-08 20:30:00,0.7878,0.7878,0.7877,0.7878,22700000.0
2008-02-08 20:31:00,0.7877,0.78815,0.7877,0.78815,17800000.0
2008-02-08 20:32:00,0.7878,0.7878,0.7878,0.7878,15000000.0
2008-02-08 20:33:00,0.7878,0.78815,0.7878,0.78815,7800000.0
2008-02-08 20:34:00,0.78815,0.78815,0.78785,0.7879,35100000.0
2008-02-08 20:35:00,0.7879,0.7879,0.78785,0.78785,6900000.0
2008-02-08 20:36:00,0.78785,0.7879,0.78785,0.7879,32600000.0
2008-02-08 20:37:00,0.7879,0.7879,0.7875,0.7875,37600000.0
2008-02-08 20:38:00,0.78755,0.7876,0.7874,0.7874,31400000.0
2008-02-08 20:39:00,0.78755,0.78755,0.7875,0.7875,103600000.0
2008-02-08 20:40:00,0.7875,0.7875,0.78745,0.78745,14800000.0
2008-02-08 20:41:00,0.78745,0.7876,0.78725,0.78725,39400000.0
2008-02-08 20:42:00,0.78725,0.78725,0.787,0.78705,70600000.0
2008-02-08 20:43:00,0.78705,0.7875,0.78695,0.7875,419300000.0
2008-02-08 20:44:00,0.7873,0.7876,0.7873,0.7876,38900000.0
2008-02-08 20:45:00,0.7876,0.7876,0.7875,0.7875,20300000.0
2008-02-08 20:46:00,0.7875,0.7884,0.7875,0.7884,28200000.0
2008-02-08 20:47:00,0.7884,0.7895,0.78825,0.7889,197600000.0
2008-02-08 20:48:00,0.7889,0.789,0.78845,0.7888,324100000.0
2008-02-08 20:49:00,0.7888,0.7889,0.78845,0.78885,563800000.0
2008-02-08 20:50:00,0.7889,0.7889,0.78845,0.7889,514200000.0
2008-02-08 20:51:00,0.7889,0.7889,0.78835,0.78885,310900000.0
2008-02-08 20:52:00,0.78885,0.789,0.78865,0.7889,67600000.0
2008-02-08 20:53:00,0.78875,0.78875,0.7885,0.7885,23600000.0
2008-02-08 20:54:00,0.78845,0.7886,0.78845,0.7885,31600000.0
2008-02-08 20:55:00,0.7885,0.78865,0.7885,0.78865,10900000.0
2008-02-08 20:56:00,0.7886,0.78935,0.7886,0.78935,72500000.0
2008-02-08 20:57:00,0.78935,0.78935,0.7885,0.789,54600000.0
2008-02-08 20:58:00,0.789,0.789,0.7885,0.7885,18600000.0
2008-02-08 20:59:00,0.78865,0.78865,0.7885,0.7885,29000000.0
2008-02-08 21:00:00,0.7885,0.7885,0.78835,0.78835,15000000.0
2008-02-08 21:01:00,0.78835,0.78835,0.78835,0.78835,15900000.0
2008-02-08 21:02:00,0.78835,0.78835,0.78835,0.78835,28900000.0
2008-02-08 21:03:00,0.78835,0.78835,0.78835,0.78835,29200000.0
2008-02-08 21:04:00,0.78835,0.78835,0.78835,0.78835,16500000.0
2008-02-08 21:05:00,0.78835,0.78865,0.78835,0.78845,43200000.0
2008-02-08 21:06:00,0.78845,0.78845,0.7883,0.7883,20000000.0
2008-02-08 21:07:00,0.7883,0.7885,0.7883,0.78835,18100000.0
2008-02-08 21:08:00,0.78835,0.7885,0.78835,0.7885,24700000.0
2008-02-08 21:09:00,0.7885,0.78855,0.7883,0.78855,21200000.0
2008-02-08 21:10:00,0.78855,0.7888,0.78845,0.7888,49300000.0
2008-02-08 21:11:00,0.78865,0.78865,0.78865,0.78865,32000000.0
2008-02-08 21:12:00,0.78865,0.78865,0.78865,0.78865,20000000.0
2008-02-08 21:13:00,0.78865,0.7888,0.7886,0.7888,23200000.0
2008-02-08 21:14:00,0.7888,0.7888,0.78805,0.7882,120300000.0
2008-02-08 21:15:00,0.7881,0.78815,0.7876,0.7876,42200000.0
2008-02-08 21:16:00,0.7875,0.7876,0.7875,0.78755,17200000.0
2008-02-08 21:17:00,0.78755,0.7877,0.78755,0.7877,26400000.0
2008-02-08 21:18:00,0.7876,0.78775,0.7876,0.78775,30000000.0
2008-02-08 21:19:00,0.78775,0.788,0.78775,0.788,9600000.0
2008-02-08 21:20:00,0.7879,0.788,0.7879,0.788,16900000.0
2008-02-08 21:21:00,0.788,0.788,0.78795,0.788,20900000.0
2008-02-08 21:22:00,0.788,0.788,0.788,0.788,12300000.0
2008-02-08 21:23:00,0.788,0.788,0.78795,0.788,19200000.0
2008-02-08 21:24:00,0.788,0.7881,0.788,0.788,50200000.0
2008-02-08 21:25:00,0.78795,0.78795,0.7879,0.7879,21600000.0
2008-02-08 21:26:00,0.7879,0.788,0.7879,0.788,19100000.0
2008-02-08 21:27:00,0.788,0.788,0.788,0.788,23100000.0
2008-02-08 21:28:00,0.788,0.7884,0.788,0.788,91300000.0
2008-02-08 21:29:00,0.788,0.788,0.788,0.788,38800000.0
2008-02-08 21:30:00,0.788,0.788,0.788,0.788,24000000.0
2008-02-08 21:31:00,0.788,0.788,0.78795,0.788,58600000.0
2008-02-08 21:32:00,0.788,0.788,0.78795,0.788,53600000.0
2008-02-08 21:33:00,0.78835,0.7885,0.78835,0.78835,14000000.0
2008-02-08 21:34:00,0.78825,0.78825,0.78825,0.78825,32800000.0
2008-02-08 21:35:00,0.78825,0.78825,0.7881,0.7881,12400000.0
2008-02-08 21:36:00,0.7884,0.7887,0.788,0.7882,48000000.0
2008-02-08 21:37:00,0.7882,0.7882,0.78805,0.78815,68400000.0
2008-02-08 21:38:00,0.78815,0.7884,0.78815,0.78825,48000000.0
2008-02-08 21:39:00,0.78815,0.78815,0.78815,0.78815,9600000.0
2008-02-08 21:40:00,0.78835,0.78835,0.78815,0.78815,12000000.0
2008-02-08 21:41:00,0.78815,0.7883,0.788,0.788,60400000.0
2008-02-08 21:42:00,0.78835,0.78835,0.78835,0.78835,14400000.0
2008-02-08 21:43:00,0.78835,0.78835,0.78815,0.78835,17900000.0
2008-02-08 21:44:00,0.78835,0.78835,0.78805,0.78815,124300001.0
2008-02-08 21:45:00,0.78815,0.7885,0.788,0.78825,100400000.0
2008-02-08 21:46:00,0.78825,0.78825,0.788,0.7881,19600000.0
2008-02-08 21:47:00,0.7881,0.7883,0.7881,0.7882,48400000.0
2008-02-08 21:48:00,0.7882,0.7882,0.78815,0.78815,31600000.0
2008-02-08 21:49:00,0.788,0.78815,0.788,0.78815,41800000.0
2008-02-08 21:50:00,0.788,0.78815,0.7877,0.7881,88400000.0
2008-02-08 21:51:00,0.7881,0.7881,0.7878,0.78805,47700000.0
2008-02-08 21:52:00,0.78805,0.78805,0.78805,0.78805,40200000.0
2008-02-08 21:53:00,0.78805,0.78805,0.78785,0.78785,22300000.0
2008-02-08 21:54:00,0.78785,0.78795,0.78785,0.78795,21400000.0
2008-02-08 21:55:00,0.78795,0.7881,0.78795,0.788,79000000.0
2008-02-08 21:56:00,0.78795,0.78795,0.7879,0.7879,23600000.0
2008-02-08 21:57:00,0.7879,0.7879,0.7879,0.7879,30000000.0
2008-02-08 21:58:00,0.78795,0.78795,0.78775,0.78775,63800000.0
2008-02-08 21:59:00,0.7877,0.78795,0.78735,0.78735,265800000.0
2008-02-08 22:00:00,0.78735,0.78755,0.78715,0.78715,567800001.0
2008-02-08 22:01:00,0.78715,0.78715,0.78695,0.78705,451000000.0
2008-02-08 22:02:00,0.78705,0.7871,0.787,0.78705,126200000.0
2008-02-08 22:03:00,0.78705,0.78705,0.78705,0.78705,67200000.0
2008-02-08 22:04:00,0.78705,0.78705,0.78705,0.78705,14400000.0
2008-02-08 22:05:00,0.78705,0.78705,0.78705,0.78705,21600000.0
2008-02-08 22:06:00,0.78735,0.78735,0.7869,0.7869,147400000.0
2008-02-08 22:07:00,0.78705,0.78705,0.78705,0.78705,33700000.0
2008-02-08 22:08:00,0.78705,0.7871,0.78695,0.78695,205100000.0
2008-02-08 22:09:00,0.78695,0.78735,0.78695,0.78705,263900000.0
2008-02-08 22:10:00,0.78705,0.78735,0.78705,0.78705,381000000.0
2008-02-08 22:11:00,0.78705,0.78705,0.78705,0.78705,91400000.0
2008-02-08 22:12:00,0.78705,0.78705,0.7869,0.7869,31500000.0
2008-02-08 22:13:00,0.7868,0.7869,0.7868,0.7869,15600000.0
2008-02-08 22:14:00,0.7869,0.7875,0.7869,0.78735,86400000.0
2008-02-08 22:15:00,0.78735,0.78735,0.78675,0.78675,304200000.0
2008-02-08 22:16:00,0.78675,0.78675,0.7867,0.78675,77000000.0
2008-02-08 22:17:00,0.7867,0.78695,0.7867,0.78695,105100000.0
2008-02-08 22:18:00,0.78715,0.78715,0.787,0.787,23100000.0
2008-02-08 22:19:00,0.78695,0.78715,0.78695,0.78705,16900000.0
2008-02-08 22:20:00,0.7871,0.78755,0.7871,0.78755,105500000.0
2008-02-08 22:21:00,0.78755,0.78755,0.7868,0.7868,199300000.0
2008-02-08 22:22:00,0.7868,0.78725,0.78665,0.78675,511900000.0
2008-02-08 22:23:00,0.78695,0.78695,0.78655,0.78675,325599999.0
2008-02-08 22:24:00,0.78695,0.78705,0.78685,0.78705,87200000.0
2008-02-08 22:25:00,0.78705,0.7873,0.78695,0.78715,100800000.0
2008-02-08 22:26:00,0.787,0.78715,0.787,0.78715,60800000.0
2008-02-08 22:27:00,0.78715,0.78715,0.787,0.78715,72800000.0
2008-02-08 22:28:00,0.78715,0.78715,0.7871,0.78715,34400000.0
2008-02-08 22:29:00,0.78715,0.78725,0.7869,0.78725,93000000.0
2008-02-08 22:30:00,0.78725,0.78745,0.78715,0.78745,173600000.0
2008-02-08 22:31:00,0.78745,0.7875,0.78735,0.7875,61500000.0
2008-02-08 22:32:00,0.7875,0.7875,0.78735,0.78735,134900000.0
2008-02-08 22:33:00,0.78735,0.78735,0.7873,0.7873,36000000.0
2008-02-08 22:34:00,0.7873,0.78745,0.7873,0.78745,42800000.0
2008-02-08 22:35:00,0.7874,0.7874,0.78735,0.7874,103600000.0
2008-02-08 22:36:00,0.7874,0.78765,0.7874,0.7876,55100000.0
2008-02-08 22:37:00,0.78765,0.78765,0.78755,0.78755,60700000.0
2008-02-08 22:38:00,0.78755,0.78755,0.7874,0.78745,115700000.0
2008-02-08 22:39:00,0.7874,0.7874,0.7874,0.7874,18400000.0
2008-02-08 22:40:00,0.7874,0.7874,0.7874,0.7874,10700000.0
2008-02-08 22:41:00,0.7874,0.78755,0.7874,0.78755,54100000.0
2008-02-08 22:42:00,0.78755,0.78755,0.78745,0.78745,143000000.0
2008-02-08 22:43:00,0.78745,0.78745,0.78735,0.78745,68000000.0
2008-02-08 22:44:00,0.7874,0.78745,0.7874,0.78745,54600000.0
2008-02-08 22:45:00,0.78745,0.78785,0.78745,0.78785,42900000.0
2008-02-08 22:46:00,0.7875,0.78785,0.7875,0.78765,92700000.0
2008-02-08 22:47:00,0.78765,0.7882,0.78765,0.7882,77800000.0
2008-02-08 22:48:00,0.7882,0.7882,0.7878,0.7878,166000000.0
2008-02-08 22:49:00,0.78795,0.788,0.7878,0.788,17000000.0
2008-02-08 22:50:00,0.788,0.788,0.78765,0.78765,415900000.0
2008-02-08 22:51:00,0.78765,0.7877,0.78765,0.78765,86400000.0
2008-02-08 22:52:00,0.78765,0.78765,0.78725,0.7873,64800000.0
2008-02-08 22:53:00,0.7873,0.7873,0.7873,0.7873,21600000.0
2008-02-08 22:54:00,0.7873,0.7873,0.7871,0.7873,17200000.0
2008-02-08 22:55:00,0.7873,0.7873,0.7873,0.7873,13400000.0
2008-02-08 22:56:00,0.7873,0.78755,0.7873,0.78755,108800000.0
2008-02-08 22:57:00,0.7875,0.7875,0.7875,0.7875,20400000.0
2008-02-08 22:58:00,0.78755,0.78755,0.7875,0.78755,88800000.0
2008-02-08 22:59:00,0.78755,0.78755,0.7875,0.7875,21600000.0
2008-02-08 23:00:00,0.78765,0.78775,0.7874,0.7876,45200000.0
2008-02-08 23:01:00,0.78748,0.78748,0.78724,0.78743,81800000.0
2008-02-08 23:02:00,0.78745,0.78755,0.78735,0.7875,157200000.0
2008-02-08 23:03:00,0.78754,0.78765,0.78739,0.78739,239200000.0
2008-02-08 23:04:00,0.78738,0.78763,0.78738,0.7875,146400000.0
2008-02-08 23:05:00,0.78755,0.78757,0.78734,0.78737,233800000.0
2008-02-08 23:06:00,0.78737,0.78737,0.78735,0.78737,30600000.0
2008-02-08 23:07:00,0.78737,0.78737,0.78737,0.78737,40000000.0
2008-02-08 23:08:00,0.78745,0.78745,0.7874,0.7874,48600000.0
2008-02-08 23:09:00,0.78745,0.78745,0.78745,0.78745,110700000.0
2008-02-08 23:10:00,0.78745,0.78755,0.78732,0.78732,86000000.0
2008-02-08 23:11:00,0.78738,0.7874,0.78723,0.7874,60400000.0
2008-02-08 23:12:00,0.78745,0.78745,0.7874,0.78745,147200000.0
2008-02-08 23:13:00,0.78745,0.7875,0.78739,0.78745,71400000.0
2008-02-08 23:14:00,0.78738,0.78739,0.787,0.787,101200000.0
2008-02-08 23:15:00,0.78694,0.78713,0.78694,0.78705,107800000.0
2008-02-08 23:16:00,0.78726,0.78726,0.78692,0.78693,29000000.0
2008-02-08 23:17:00,0.78695,0.78705,0.78695,0.78705,46400000.0
2008-02-08 23:18:00,0.78709,0.78709,0.78703,0.78709,70700001.0
2008-02-08 23:19:00,0.78711,0.78722,0.78711,0.78722,59400000.0
2008-02-08 23:20:00,0.78718,0.78721,0.7871,0.78718,58800000.0
2008-02-08 23:21:00,0.78709,0.78709,0.78693,0.78693,135000000.0
2008-02-08 23:22:00,0.78689,0.78689,0.78676,0.7868,47200000.0
2008-02-08 23:23:00,0.78678,0.78682,0.78665,0.7867,199600000.0
2008-02-08 23:24:00,0.78674,0.78708,0.78674,0.78708,14200000.0
2008-02-08 23:25:00,0.78715,0.78715,0.78711,0.78715,37600000.0
2008-02-08 23:26:00,0.78712,0.78712,0.78706,0.78712,32100000.0
2008-02-08 23:27:00,0.7872,0.78727,0.78717,0.78724,47600000.0
2008-02-08 23:28:00,0.78715,0.78715,0.78706,0.78706,42600000.0
2008-02-08 23:29:00,0.78707,0.7872,0.78707,0.7872,30600000.0
2008-02-08 23:30:00,0.78725,0.78735,0.78723,0.78723,76200000.0
2008-02-08 23:31:00,0.78714,0.78714,0.78697,0.78697,129000000.0
2008-02-08 23:32:00,0.78695,0.78705,0.78695,0.78705,25600000.0
2008-02-08 23:33:00,0.78705,0.78705,0.78689,0.78693,100400000.0
2008-02-08 23:34:00,0.7869,0.7869,0.7869,0.7869,12000000.0
2008-02-08 23:35:00,0.7869,0.787,0.7869,0.787,17400000.0
2008-02-08 23:36:00,0.78702,0.78703,0.78693,0.78694,131600000.0
2008-02-08 23:37:00,0.78692,0.78701,0.78684,0.78697,39800000.0
2008-02-08 23:38:00,0.78692,0.78701,0.78682,0.78689,87600000.0
2008-02-08 23:39:00,0.78695,0.78701,0.78693,0.78699,63400000.0
2008-02-08 23:40:00,0.78705,0.7871,0.78695,0.78695,86000000.0
2008-02-08 23:41:00,0.78695,0.78705,0.78695,0.78695,99400000.0
2008-02-08 23:42:00,0.78705,0.78717,0.78693,0.7871,266400000.0
2008-02-08 23:43:00,0.7871,0.78715,0.787,0.78705,258700000.0
2008-02-08 23:44:00,0.78705,0.78705,0.787,0.787,121600000.0
2008-02-08 23:45:00,0.78702,0.78702,0.78689,0.78689,95400000.0
2008-02-08 23:46:00,0.78705,0.78705,0.78695,0.78705,135200000.0
2008-02-08 23:47:00,0.78704,0.78712,0.7869,0.7871,233700000.0
2008-02-08 23:48:00,0.7871,0.78715,0.78695,0.78695,223900000.0
2008-02-08 23:49:00,0.78707,0.78732,0.78707,0.78732,96000000.0
2008-02-08 23:50:00,0.7874,0.7874,0.7872,0.78735,363100000.0
2008-02-08 23:51:00,0.7874,0.7874,0.78717,0.78735,659000000.0
2008-02-08 23:52:00,0.78735,0.78735,0.78725,0.78725,81200000.0
2008-02-08 23:53:00,0.78725,0.78725,0.78725,0.78725,68200000.0
2008-02-08 23:54:00,0.78737,0.78754,0.78737,0.78748,202400000.0
2008-02-08 23:55:00,0.78765,0.78827,0.78765,0.78794,241000000.0
2008-02-08 23:56:00,0.78798,0.78798,0.78777,0.78777,90600000.0
2008-02-08 23:57:00,0.78807,0.78829,0.78795,0.78795,109400000.0
2008-02-08 23:58:00,0.788,0.788,0.78792,0.788,29200000.0
2008-02-08 23:59:00,0.78796,0.78807,0.78775,0.78775,123200000.0
2008-02-11 00:00:00,0.7875,0.7875,0.7875,0.7875,98600000.0
2008-02-11 00:02:00,0.7874,0.7874,0.7874,0.7874,98600000.0
2008-02-11 00:04:00,0.7873,0.7873,0.7873,0.7873,98600000.0
2008-02-11 00:09:00,0.7874,0.7875,0.7874,0.7875,98600000.0
2008-02-11 00:14:00,0.7873,0.7873,0.7873,0.7873,98600000.0
2008-02-11 00:16:00,0.7874,0.7874,0.7874,0.7874,98600000.0
2008-02-11 00:22:00,0.7872,0.7872,0.7872,0.7872,98600000.0
2008-02-11 00:23:00,0.7869,0.787,0.7869,0.787,98600000.0
2008-02-11 00:26:00,0.7871,0.7871,0.7871,0.7871,98600000.0
2008-02-11 00:27:00,0.7868,0.7871,0.7868,0.7871,98600000.0
2008-02-11 00:28:00,0.787,0.787,0.787,0.787,98600000.0
2008-02-11 00:29:00,0.7871,0.7871,0.7871,0.7871,98600000.0
2008-02-11 00:32:00,0.7872,0.7872,0.7872,0.7872,98600000.0
2008-02-11 00:36:00,0.7873,0.7873,0.7872,0.7872,98600000.0
2008-02-11 00:37:00,0.7873,0.7873,0.7872,0.7872,98600000.0
2008-02-11 00:43:00,0.7874,0.7874,0.7874,0.7874,98600000.0
2008-02-11 00:44:00,0.7873,0.7873,0.7873,0.7873,98600000.0
2008-02-11 00:45:00,0.7874,0.7874,0.7874,0.7874,98600000.0
2008-02-11 00:51:00,0.7872,0.7872,0.7871,0.7871,98600000.0
2008-02-11 00:52:00,0.7873,0.7873,0.7873,0.7873,98600000.0
2008-02-11 00:53:00,0.7871,0.7871,0.7871,0.7871,98600000.0
2008-02-11 00:54:00,0.7872,0.7873,0.7869,0.7871,98600000.0
2008-02-11 00:55:00,0.7873,0.7874,0.7871,0.7874,98600000.0
2008-02-11 00:57:00,0.7875,0.7877,0.7875,0.7877,98600000.0
2008-02-11 00:58:00,0.788,0.7883,0.7873,0.7883,98600000.0
2008-02-11 00:59:00,0.7887,0.7887,0.7881,0.7881,98600000.0
2008-02-11 01:01:00,0.7884,0.7884,0.7881,0.7881,98600000.0
2008-02-11 01:03:00,0.788,0.7883,0.788,0.7882,98600000.0
2008-02-11 01:05:00,0.7881,0.7881,0.7881,0.7881,98600000.0
2008-02-11 01:11:00,0.7882,0.7883,0.7882,0.7882,98600000.0
2008-02-11 01:13:00,0.7883,0.7883,0.7883,0.7883,98600000.0
2008-02-11 01:14:00,0.7882,0.7882,0.7882,0.7882,98600000.0
2008-02-11 01:16:00,0.7881,0.7882,0.7881,0.7882,98600000.0
2008-02-11 01:18:00,0.7881,0.7881,0.7881,0.7881,98600000.0
2008-02-11 01:21:00,0.788,0.788,0.788,0.788,98600000.0
2008-02-11 01:24:00,0.7881,0.7881,0.7878,0.7878,98600000.0
2008-02-11 01:25:00,0.7877,0.7877,0.7875,0.7875,98600000.0
2008-02-11 01:26:00,0.7876,0.7876,0.7867,0.7875,98600000.0
2008-02-11 01:28:00,0.7877,0.7877,0.7875,0.7876,98600000.0
2008-02-11 01:29:00,0.7875,0.7875,0.7875,0.7875,98600000.0
2008-02-11 01:30:00,0.7876,0.7883,0.7875,0.7881,98600000.0
2008-02-11 01:31:00,0.7883,0.7883,0.7875,0.7875,98600000.0
2008-02-11 01:32:00,0.7872,0.7872,0.7872,0.7872,98600000.0
2008-02-11 01:34:00,0.7874,0.7876,0.7874,0.7874,98600000.0
2008-02-11 01:35:00,0.7876,0.7876,0.7872,0.7872,98600000.0
2008-02-11 01:36:00,0.7876,0.7876,0.7874,0.7874,98600000.0
2008-02-11 01:37:00,0.7876,0.7876,0.7874,0.7874,98600000.0
2008-02-11 01:39:00,0.7876,0.7876,0.7876,0.7876,98600000.0
2008-02-11 01:40:00,0.7875,0.7878,0.7875,0.7878,98600000.0
2008-02-11 01:41:00,0.7885,0.7889,0.788,0.7883,98600000.0
2008-02-11 01:42:00,0.7884,0.7889,0.7883,0.7887,98600000.0
2008-02-11 01:43:00,0.7886,0.789,0.7886,0.7887,98600000.0
2008-02-11 01:44:00,0.7886,0.7887,0.7886,0.7886,98600000.0
2008-02-11 01:45:00,0.7888,0.7894,0.7888,0.789,98600000.0
2008-02-11 01:46:00,0.7891,0.7893,0.789,0.7892,98600000.0
2008-02-11 01:47:00,0.7891,0.7891,0.7888,0.7888,98600000.0
2008-02-11 01:48:00,0.7886,0.7886,0.7886,0.7886,98600000.0
2008-02-11 01:49:00,0.7885,0.7886,0.7884,0.7885,98600000.0
2008-02-11 01:50:00,0.7886,0.7887,0.7886,0.7887,98600000.0
2008-02-11 01:51:00,0.7886,0.7892,0.7886,0.7892,98600000.0
2008-02-11 01:52:00,0.7889,0.7889,0.7888,0.7889,98600000.0
2008-02-11 01:53:00,0.789,0.7891,0.789,0.7891,98600000.0
2008-02-11 01:54:00,0.7892,0.7892,0.7892,0.7892,98600000.0
2008-02-11 01:55:00,0.7891,0.7895,0.7891,0.7894,98600000.0
2008-02-11 01:56:00,0.7893,0.7893,0.7892,0.7892,98600000.0
2008-02-11 01:58:00,0.789,0.789,0.7888,0.7888,98600000.0
2008-02-11 01:59:00,0.7887,0.7888,0.7887,0.7887,98600000.0
2008-02-11 02:00:00,0.78805,0.78805,0.78805,0.78805,98600000.0
2008-02-11 02:01:00,0.78805,0.78835,0.78805,0.78805,412800000.0
2008-02-11 02:02:00,0.78805,0.78805,0.78805,0.78805,138300000.0
2008-02-11 02:03:00,0.78805,0.78815,0.78785,0.78805,124300000.0
2008-02-11 02:04:00,0.78805,0.78805,0.78805,0.78805,147200000.0
2008-02-11 02:05:00,0.78805,0.78805,0.78805,0.78805,71100000.0
2008-02-11 02:06:00,0.78805,0.78805,0.78805,0.78805,77500000.0
2008-02-11 02:07:00,0.78805,0.78805,0.78805,0.78805,33100000.0
2008-02-11 02:08:00,0.78805,0.78805,0.78805,0.78805,22400000.0
2008-02-11 02:09:00,0.7882,0.7882,0.788,0.788,9700000.0
2008-02-11 02:10:00,0.788,0.788,0.788,0.788,10000000.0
2008-02-11 02:11:00,0.788,0.78825,0.788,0.78825,91700000.0
2008-02-11 02:12:00,0.78825,0.7883,0.78825,0.78825,47700000.0
2008-02-11 02:13:00,0.78825,0.78825,0.78825,0.78825,30100000.0
2008-02-11 02:14:00,0.78825,0.78825,0.78825,0.78825,44600000.0
2008-02-11 02:15:00,0.78825,0.78845,0.78825,0.78825,23100000.0
2008-02-11 02:16:00,0.78825,0.78825,0.78815,0.78815,156000000.0
2008-02-11 02:17:00,0.78815,0.78815,0.78815,0.78815,93800000.0
2008-02-11 02:18:00,0.78815,0.78815,0.7879,0.78795,188800000.0
2008-02-11 02:19:00,0.78795,0.78795,0.78795,0.78795,79300000.0
2008-02-11 02:20:00,0.78795,0.78795,0.78795,0.78795,95200000.0
2008-02-11 02:21:00,0.78795,0.78795,0.78795,0.78795,106400000.0
2008-02-11 02:22:00,0.78795,0.78795,0.78795,0.78795,10700000.0
2008-02-11 02:23:00,0.78795,0.78805,0.78795,0.78805,58000000.0
2008-02-11 02:24:00,0.78805,0.78805,0.78785,0.78785,144000000.0
2008-02-11 02:25:00,0.78785,0.78785,0.78765,0.78765,125800000.0
2008-02-11 02:26:00,0.78765,0.78765,0.787,0.78755,329700000.0
2008-02-11 02:27:00,0.78755,0.78765,0.78735,0.78765,55100000.0
2008-02-11 02:28:00,0.78765,0.78765,0.78755,0.78765,233000000.0
2008-02-11 02:29:00,0.78765,0.78765,0.78755,0.78755,146800000.0
2008-02-11 02:30:00,0.78765,0.78825,0.7875,0.788,214700000.0
2008-02-11 02:31:00,0.788,0.7882,0.7877,0.7877,131600000.0
2008-02-11 02:32:00,0.7877,0.7877,0.78715,0.78745,260600000.0
2008-02-11 02:33:00,0.78745,0.7877,0.7874,0.7874,182200000.0
2008-02-11 02:34:00,0.7874,0.7875,0.7872,0.7872,83000000.0
2008-02-11 02:35:00,0.7872,0.7876,0.7871,0.7871,36600000.0
2008-02-11 02:36:00,0.7871,0.7874,0.7871,0.7874,20800000.0
2008-02-11 02:37:00,0.7874,0.7875,0.7874,0.7874,4400000.0
2008-02-11 02:38:00,0.7874,0.7874,0.7874,0.7874,1600000.0
2008-02-11 02:39:00,0.7874,0.7876,0.7874,0.7875,55400000.0
2008-02-11 02:40:00,0.7875,0.78775,0.7875,0.78775,38000000.0
2008-02-11 02:41:00,0.78775,0.78885,0.7875,0.7881,690000000.0
2008-02-11 02:42:00,0.7881,0.7887,0.7881,0.78865,341800000.0
2008-02-11 02:43:00,0.78865,0.78885,0.78865,0.7888,147000000.0
2008-02-11 02:44:00,0.78875,0.78875,0.7885,0.7885,85300000.0
2008-02-11 02:45:00,0.78875,0.78955,0.78875,0.78905,603600000.0
2008-02-11 02:46:00,0.78905,0.78935,0.789,0.78905,326400000.0
2008-02-11 02:47:00,0.78905,0.78905,0.78885,0.78885,164100000.0
2008-02-11 02:48:00,0.78885,0.78885,0.78865,0.78865,50500000.0
2008-02-11 02:49:00,0.78865,0.78865,0.78835,0.78855,153500000.0
2008-02-11 02:50:00,0.7885,0.78875,0.7885,0.7887,118400000.0
2008-02-11 02:51:00,0.7887,0.78915,0.7886,0.78915,64700000.0
2008-02-11 02:52:00,0.78915,0.78915,0.7888,0.78885,75700000.0
2008-02-11 02:53:00,0.78885,0.7891,0.78885,0.7891,40300000.0
2008-02-11 02:54:00,0.7891,0.78915,0.7891,0.78915,68800000.0
2008-02-11 02:55:00,0.78915,0.78945,0.78915,0.78935,227100000.0
2008-02-11 02:56:00,0.78935,0.78935,0.78915,0.78925,135300000.0
2008-02-11 02:57:00,0.78925,0.78925,0.78925,0.78925,61900000.0
2008-02-11 02:58:00,0.78915,0.78915,0.78865,0.78885,344000000.0
2008-02-11 02:59:00,0.78885,0.78885,0.78865,0.78865,142600000.0
2008-02-11 03:00:00,0.78865,0.78915,0.78865,0.78915,381100000.0
2008-02-11 03:01:00,0.78915,0.78915,0.78885,0.78905,299200000.0
2008-02-11 03:02:00,0.78905,0.78905,0.78905,0.78905,125200000.0
2008-02-11 03:03:00,0.78905,0.78905,0.78905,0.78905,145500000.0
2008-02-11 03:04:00,0.78905,0.78905,0.78905,0.78905,113100000.0
2008-02-11 03:05:00,0.78905,0.78905,0.78905,0.78905,167500000.0
2008-02-11 03:06:00,0.78905,0.78915,0.78905,0.78915,396800000.0
2008-02-11 03:07:00,0.78915,0.78955,0.78915,0.78955,949900000.0
2008-02-11 03:08:00,0.78955,0.78955,0.78905,0.78925,342800000.0
2008-02-11 03:09:00,0.78925,0.78925,0.7885,0.78905,311500000.0
2008-02-11 03:10:00,0.78905,0.78925,0.78905,0.78915,299200000.0
2008-02-11 03:11:00,0.78925,0.78925,0.78905,0.78925,142400000.0
2008-02-11 03:12:00,0.78925,0.78925,0.78885,0.78915,286500000.0
2008-02-11 03:13:00,0.78915,0.78915,0.7883,0.78855,167700000.0
2008-02-11 03:14:00,0.78855,0.78855,0.78855,0.78855,119200000.0
2008-02-11 03:15:00,0.78855,0.78875,0.78825,0.78835,321800000.0
2008-02-11 03:16:00,0.78835,0.78855,0.78835,0.78855,129200000.0
2008-02-11 03:17:00,0.78855,0.78855,0.78845,0.78855,78600000.0
2008-02-11 03:18:00,0.78855,0.78855,0.7884,0.7884,34000000.0
2008-02-11 03:19:00,0.7884,0.7884,0.788,0.7882,69000000.0
2008-02-11 03:20:00,0.7882,0.78855,0.7882,0.78855,23600000.0
2008-02-11 03:21:00,0.78855,0.78855,0.7882,0.78835,95000000.0
2008-02-11 03:22:00,0.78835,0.78835,0.7883,0.7883,52000000.0
2008-02-11 03:23:00,0.7883,0.7885,0.7882,0.7882,122600000.0
2008-02-11 03:24:00,0.7882,0.7883,0.7881,0.7883,84400000.0
2008-02-11 03:25:00,0.7883,0.78855,0.7883,0.78855,87600000.0
2008-02-11 03:26:00,0.78855,0.78865,0.78855,0.78865,70600000.0
2008-02-11 03:27:00,0.78865,0.78895,0.7886,0.7887,131300000.0
2008-02-11 03:28:00,0.7887,0.7889,0.7887,0.7889,124100000.0
2008-02-11 03:29:00,0.7889,0.7891,0.7888,0.7891,80300000.0
2008-02-11 03:30:00,0.7891,0.78925,0.7891,0.78915,85300000.0
2008-02-11 03:31:00,0.78915,0.78915,0.7888,0.7888,62600000.0
2008-02-11 03:32:00,0.7888,0.78915,0.7885,0.78905,160600000.0
2008-02-11 03:33:00,0.78905,0.78905,0.789,0.789,36400000.0
2008-02-11 03:34:00,0.789,0.78905,0.789,0.78905,22000000.0
2008-02-11 03:35:00,0.789,0.789,0.7889,0.7889,34000000.0
2008-02-11 03:36:00,0.7889,0.789,0.7889,0.789,136600000.0
2008-02-11 03:37:00,0.789,0.789,0.789,0.789,15000000.0
2008-02-11 03:38:00,0.789,0.7891,0.789,0.7891,67400000.0
2008-02-11 03:39:00,0.7891,0.7895,0.7891,0.78945,73300000.0
2008-02-11 03:40:00,0.78945,0.78945,0.78945,0.78945,19200000.0
2008-02-11 03:41:00,0.78945,0.7895,0.78945,0.7895,10400000.0
2008-02-11 03:42:00,0.7895,0.7896,0.7895,0.7896,3500000.0
2008-02-11 03:43:00,0.7896,0.7897,0.7896,0.7896,7800000.0
2008-02-11 03:44:00,0.7896,0.7896,0.7896,0.7896,2800000.0
2008-02-11 03:45:00,0.7896,0.7896,0.7895,0.7895,6500000.0
2008-02-11 03:46:00,0.7895,0.7896,0.7894,0.7896,50900000.0
2008-02-11 03:47:00,0.7896,0.7896,0.7896,0.7896,2600000.0
2008-02-11 03:48:00,0.7896,0.7897,0.7896,0.7897,8000000.0
2008-02-11 03:49:00,0.7897,0.7897,0.7897,0.7897,3200000.0
2008-02-11 03:50:00,0.7897,0.7897,0.78935,0.7895,69500000.0
2008-02-11 03:51:00,0.7895,0.7896,0.7895,0.7896,24200000.0
2008-02-11 03:52:00,0.7896,0.7897,0.7895,0.7895,7000000.0
2008-02-11 03:53:00,0.7895,0.7896,0.7892,0.7892,93200000.0
2008-02-11 03:54:00,0.7892,0.7892,0.7892,0.7892,9700000.0
2008-02-11 03:55:00,0.7892,0.7893,0.7892,0.7892,8200000.0
2008-02-11 03:56:00,0.7892,0.7893,0.7892,0.7893,8600000.0
2008-02-11 03:57:00,0.7893,0.7893,0.7893,0.7893,3800000.0
2008-02-11 03:58:00,0.7893,0.7893,0.7892,0.7892,3000000.0
2008-02-11 03:59:00,0.7892,0.7893,0.7892,0.7892,15500000.0
2008-02-11 04:00:00,0.7892,0.7892,0.789,0.789,50900000.0
2008-02-11 04:01:00,0.789,0.7892,0.789,0.7892,39400000.0
2008-02-11 04:02:00,0.7892,0.78925,0.7892,0.78925,19600000.0
2008-02-11 04:03:00,0.78925,0.7894,0.7892,0.7893,19000000.0
2008-02-11 04:04:00,0.7893,0.7894,0.78905,0.78905,12100000.0
2008-02-11 04:05:00,0.78905,0.78905,0.78905,0.78905,34100000.0
2008-02-11 04:06:00,0.78905,0.78915,0.78895,0.78895,85600000.0
2008-02-11 04:07:00,0.78895,0.78895,0.7888,0.7889,32800000.0
2008-02-11 04:08:00,0.78885,0.78885,0.7886,0.7887,80200000.0
2008-02-11 04:09:00,0.7887,0.7887,0.7887,0.7887,18800000.0
2008-02-11 04:10:00,0.7887,0.7887,0.7887,0.7887,22500000.0
2008-02-11 04:11:00,0.7887,0.7888,0.7887,0.7888,42200000.0
2008-02-11 04:12:00,0.7888,0.7888,0.7888,0.7888,27900000.0
2008-02-11 04:13:00,0.7888,0.7888,0.7888,0.7888,41500000.0
2008-02-11 04:14:00,0.7888,0.7888,0.78865,0.78865,25200000.0
2008-02-11 04:15:00,0.78865,0.7887,0.78865,0.7887,34400000.0
2008-02-11 04:16:00,0.7887,0.78875,0.78865,0.78875,91800000.0
2008-02-11 04:17:00,0.78875,0.78875,0.78875,0.78875,43500000.0
2008-02-11 04:18:00,0.78875,0.78875,0.7885,0.7885,77100000.0
2008-02-11 04:19:00,0.78845,0.7885,0.78845,0.7885,30200000.0
2008-02-11 04:20:00,0.7885,0.7885,0.7885,0.7885,2400000.0
2008-02-11 04:21:00,0.7885,0.7885,0.7884,0.7884,14300000.0
2008-02-11 04:22:00,0.7884,0.7884,0.7881,0.7881,43500000.0
2008-02-11 04:23:00,0.7881,0.7882,0.788,0.788,129000001.0
2008-02-11 04:24:00,0.788,0.788,0.7877,0.78775,119800000.0
2008-02-11 04:25:00,0.78775,0.7879,0.78775,0.7879,52900000.0
2008-02-11 04:26:00,0.7879,0.7879,0.7879,0.7879,4400000.0
2008-02-11 04:27:00,0.7879,0.78795,0.7879,0.78795,60900000.0
2008-02-11 04:28:00,0.78795,0.78815,0.78785,0.788,167600000.0
2008-02-11 04:29:00,0.788,0.7883,0.788,0.78815,90600000.0
2008-02-11 04:30:00,0.78815,0.7887,0.788,0.7885,164000000.0
2008-02-11 04:31:00,0.7885,0.7885,0.7885,0.7885,4200000.0
2008-02-11 04:32:00,0.7885,0.7885,0.7885,0.7885,2000000.0
2008-02-11 04:33:00,0.7885,0.78865,0.7885,0.7885,51400000.0
2008-02-11 04:34:00,0.7885,0.7885,0.78805,0.7883,52800000.0
2008-02-11 04:35:00,0.7883,0.7883,0.788,0.788,44500000.0
2008-02-11 04:36:00,0.788,0.7883,0.788,0.7883,37400000.0
2008-02-11 04:37:00,0.7883,0.78835,0.7883,0.78835,21000000.0
2008-02-11 04:38:00,0.78835,0.7884,0.78835,0.7884,10600000.0
2008-02-11 04:39:00,0.7884,0.7884,0.78835,0.78835,46100000.0
2008-02-11 04:40:00,0.78835,0.78835,0.78835,0.78835,14600000.0
2008-02-11 04:41:00,0.78835,0.78835,0.78835,0.78835,15500000.0
2008-02-11 04:42:00,0.78835,0.78835,0.78835,0.78835,13200000.0
2008-02-11 04:43:00,0.78835,0.78835,0.78825,0.78825,81500000.0
2008-02-11 04:44:00,0.78825,0.78825,0.78825,0.78825,43300000.0
2008-02-11 04:45:00,0.78825,0.78835,0.78825,0.78825,72400000.0
2008-02-11 04:46:00,0.78825,0.7884,0.7882,0.7883,53900000.0
2008-02-11 04:47:00,0.7883,0.7884,0.7883,0.7883,76400000.0
2008-02-11 04:48:00,0.7883,0.78835,0.7883,0.7883,34800000.0
2008-02-11 04:49:00,0.7883,0.7883,0.7883,0.7883,2600000.0
2008-02-11 04:50:00,0.7883,0.7883,0.7883,0.7883,2200000.0
2008-02-11 04:51:00,0.7883,0.7884,0.7883,0.7884,43800000.0
2008-02-11 04:52:00,0.7884,0.78855,0.7883,0.78855,63400000.0
2008-02-11 04:53:00,0.78855,0.78855,0.78855,0.78855,36000000.0
2008-02-11 04:54:00,0.78855,0.78855,0.7883,0.7885,47500000.0
2008-02-11 04:55:00,0.7885,0.78855,0.7883,0.78835,28900000.0
2008-02-11 04:56:00,0.78835,0.78845,0.7883,0.78845,65100000.0
2008-02-11 04:57:00,0.78845,0.78845,0.7883,0.7883,59300000.0
2008-02-11 04:58:00,0.7883,0.7883,0.78825,0.7883,23100000.0
2008-02-11 04:59:00,0.7883,0.7883,0.7883,0.7883,1400000.0
2008-02-11 05:00:00,0.78825,0.78825,0.78805,0.78805,68800000.0
2008-02-11 05:01:00,0.78805,0.78815,0.78805,0.78805,46600000.0
2008-02-11 05:02:00,0.78805,0.78805,0.788,0.788,26000000.0
2008-02-11 05:03:00,0.78795,0.788,0.78795,0.788,194200000.0
2008-02-11 05:04:00,0.788,0.788,0.7879,0.7879,5400000.0
2008-02-11 05:05:00,0.7879,0.7879,0.7879,0.7879,2400000.0
2008-02-11 05:06:00,0.7879,0.7879,0.7878,0.7878,3800000.0
2008-02-11 05:07:00,0.7878,0.7878,0.7875,0.7878,53400000.0
2008-02-11 05:08:00,0.7878,0.788,0.7877,0.7879,42800000.0
2008-02-11 05:09:00,0.7879,0.7879,0.7877,0.7878,14200000.0
2008-02-11 05:10:00,0.7878,0.7878,0.7877,0.7877,7600000.0
2008-02-11 05:11:00,0.7877,0.7877,0.7877,0.7877,1600000.0
2008-02-11 05:12:00,0.7877,0.788,0.7877,0.7879,137000000.0
2008-02-11 05:13:00,0.7879,0.7881,0.7879,0.788,15000000.0
2008-02-11 05:14:00,0.788,0.7881,0.788,0.7881,14400000.0
2008-02-11 05:15:00,0.7881,0.7881,0.788,0.7881,20200000.0
2008-02-11 05:16:00,0.7881,0.7881,0.7881,0.7881,5400000.0
2008-02-11 05:17:00,0.7881,0.7881,0.788,0.788,7400000.0
2008-02-11 05:18:00,0.788,0.788,0.78775,0.788,98999998.0
2008-02-11 05:19:00,0.788,0.788,0.788,0.788,2000000.0
2008-02-11 05:20:00,0.788,0.788,0.788,0.788,3600000.0
2008-02-11 05:21:00,0.788,0.788,0.7878,0.788,25400000.0
2008-02-11 05:22:00,0.788,0.788,0.788,0.788,3600000.0
2008-02-11 05:23:00,0.788,0.788,0.788,0.788,2400000.0
2008-02-11 05:24:00,0.788,0.788,0.78795,0.78795,51700000.0
2008-02-11 05:25:00,0.78805,0.7882,0.788,0.7882,48800000.0
2008-02-11 05:26:00,0.7882,0.78875,0.78805,0.78865,291600000.0
2008-02-11 05:27:00,0.78865,0.78865,0.78865,0.78865,24000000.0
2008-02-11 05:28:00,0.78865,0.78865,0.7884,0.7884,8800000.0
2008-02-11 05:29:00,0.7884,0.78855,0.7884,0.78855,61000000.0
2008-02-11 05:30:00,0.78855,0.78855,0.7885,0.7885,10200000.0
2008-02-11 05:31:00,0.7885,0.7887,0.7885,0.7885,15000000.0
2008-02-11 05:32:00,0.7885,0.7885,0.7885,0.7885,3000000.0
2008-02-11 05:33:00,0.7885,0.7885,0.7885,0.7885,1600000.0
2008-02-11 05:34:00,0.7885,0.7885,0.78835,0.78835,23800000.0
2008-02-11 05:35:00,0.78835,0.78835,0.78835,0.78835,118500000.0
2008-02-11 05:36:00,0.78835,0.78835,0.78835,0.78835,155500000.0
2008-02-11 05:37:00,0.78835,0.78855,0.78835,0.78855,97100000.0
2008-02-11 05:38:00,0.78855,0.78865,0.78855,0.78865,37300000.0
2008-02-11 05:39:00,0.78865,0.7887,0.78865,0.7887,7600000.0
2008-02-11 05:40:00,0.7887,0.7887,0.7887,0.7887,1600000.0
2008-02-11 05:41:00,0.7887,0.7887,0.7886,0.7886,6000000.0
2008-02-11 05:42:00,0.7886,0.7886,0.7885,0.7885,5200000.0
2008-02-11 05:43:00,0.7885,0.7885,0.7885,0.7885,4600000.0
2008-02-11 05:44:00,0.7885,0.7886,0.7884,0.7885,25400000.0
2008-02-11 05:45:00,0.7885,0.7888,0.7885,0.7885,128200000.0
2008-02-11 05:46:00,0.7885,0.7885,0.7884,0.78845,33400000.0
2008-02-11 05:47:00,0.78845,0.7885,0.78845,0.7885,10800000.0
2008-02-11 05:48:00,0.7885,0.7885,0.7885,0.7885,4000000.0
2008-02-11 05:49:00,0.7885,0.7885,0.78845,0.78845,48600000.0
2008-02-11 05:50:00,0.78845,0.78845,0.78845,0.78845,56000000.0
2008-02-11 05:51:00,0.78845,0.78845,0.7879,0.7884,55500000.0
2008-02-11 05:52:00,0.7884,0.78845,0.78795,0.7883,82600000.0
2008-02-11 05:53:00,0.7883,0.7884,0.78785,0.7884,60800000.0
2008-02-11 05:54:00,0.7884,0.7886,0.7884,0.7885,7600000.0
2008-02-11 05:55:00,0.7885,0.7886,0.7884,0.7886,20600000.0
2008-02-11 05:56:00,0.7886,0.7886,0.7885,0.78855,54900000.0
2008-02-11 05:57:00,0.78855,0.7888,0.78855,0.7888,62600000.0
2008-02-11 05:58:00,0.7888,0.7888,0.7887,0.7887,6600000.0
2008-02-11 05:59:00,0.7887,0.7887,0.7886,0.7886,3400000.0
2008-02-11 06:00:00,0.7886,0.7886,0.7886,0.7886,4200000.0
2008-02-11 06:01:00,0.7886,0.78865,0.7886,0.78865,46700000.0
2008-02-11 06:02:00,0.78865,0.78865,0.78865,0.78865,40000000.0
2008-02-11 06:03:00,0.78865,0.7887,0.78865,0.7887,27200000.0
2008-02-11 06:04:00,0.7887,0.7887,0.7887,0.7887,3000000.0
2008-02-11 06:05:00,0.7887,0.78875,0.7887,0.78875,20200000.0
2008-02-11 06:06:00,0.78875,0.78895,0.78875,0.78885,140800000.0
2008-02-11 06:07:00,0.78885,0.78885,0.78885,0.78885,74200000.0
2008-02-11 06:08:00,0.78885,0.78885,0.78885,0.78885,20600000.0
2008-02-11 06:09:00,0.78885,0.78885,0.78885,0.78885,103100000.0
2008-02-11 06:10:00,0.78885,0.78885,0.78885,0.78885,44000000.0
2008-02-11 06:11:00,0.78885,0.78885,0.78885,0.78885,42500000.0
2008-02-11 06:12:00,0.78885,0.78885,0.78885,0.78885,91400000.0
2008-02-11 06:13:00,0.78885,0.78885,0.78885,0.78885,44300000.0
2008-02-11 06:14:00,0.78885,0.78885,0.78855,0.78855,60900000.0
2008-02-11 06:15:00,0.78855,0.7886,0.78815,0.78825,153900000.0
2008-02-11 06:16:00,0.78825,0.7883,0.78805,0.78805,100999999.0
2008-02-11 06:17:00,0.78805,0.7882,0.78805,0.7882,48000000.0
2008-02-11 06:18:00,0.7882,0.7882,0.7882,0.7882,1200000.0
2008-02-11 06:19:00,0.7882,0.7882,0.7882,0.7882,1600000.0
2008-02-11 06:20:00,0.7882,0.7882,0.78815,0.78815,5000000.0
2008-02-11 06:21:00,0.78815,0.78815,0.78815,0.78815,60800000.0
2008-02-11 06:22:00,0.78815,0.78815,0.78815,0.78815,79800000.0
2008-02-11 06:23:00,0.78815,0.7882,0.78815,0.7882,39000000.0
2008-02-11 06:24:00,0.78825,0.7883,0.78825,0.7883,18000000.0
2008-02-11 06:25:00,0.7883,0.78835,0.78825,0.78825,21000000.0
2008-02-11 06:26:00,0.78825,0.78825,0.7882,0.7882,36000000.0
2008-02-11 06:27:00,0.7882,0.7883,0.7882,0.7883,30900000.0
2008-02-11 06:28:00,0.7883,0.7884,0.7883,0.78835,210000000.0
2008-02-11 06:29:00,0.78835,0.78835,0.78835,0.78835,270400000.0
2008-02-11 06:30:00,0.78835,0.78835,0.78835,0.78835,78200000.0
2008-02-11 06:31:00,0.78835,0.78835,0.7883,0.7883,8900000.0
2008-02-11 06:32:00,0.7883,0.7883,0.788,0.788,14600000.0
2008-02-11 06:33:00,0.788,0.7881,0.7877,0.7878,89500000.0
2008-02-11 06:34:00,0.7878,0.78785,0.7877,0.78785,148000000.0
2008-02-11 06:35:00,0.78785,0.7879,0.78785,0.7879,72000000.0
2008-02-11 06:36:00,0.7879,0.7879,0.7877,0.7878,16200000.0
2008-02-11 06:37:00,0.7878,0.7878,0.7877,0.7877,14400000.0
2008-02-11 06:38:00,0.7877,0.7877,0.7877,0.7877,7400000.0
2008-02-11 06:39:00,0.7877,0.7879,0.7877,0.7879,31800000.0
2008-02-11 06:40:00,0.7879,0.7879,0.7877,0.7878,27200000.0
2008-02-11 06:41:00,0.7878,0.7879,0.7878,0.7878,3800000.0
2008-02-11 06:42:00,0.7878,0.7878,0.7878,0.7878,2800000.0
2008-02-11 06:43:00,0.7878,0.7878,0.7877,0.7877,3000000.0
2008-02-11 06:44:00,0.7877,0.78775,0.7877,0.78775,30700000.0
2008-02-11 06:45:00,0.78775,0.78775,0.78755,0.78755,59300000.0
2008-02-11 06:46:00,0.78765,0.78765,0.78765,0.78765,68700000.0
2008-02-11 06:47:00,0.78765,0.78775,0.78755,0.78765,147200000.0
2008-02-11 06:48:00,0.78765,0.78785,0.78755,0.78755,140800000.0
2008-02-11 06:49:00,0.78755,0.78785,0.78755,0.78785,79300000.0
2008-02-11 06:50:00,0.78785,0.78785,0.78755,0.78785,273600000.0
2008-02-11 06:51:00,0.78785,0.78805,0.78775,0.78775,755400000.0
2008-02-11 06:52:00,0.78775,0.78795,0.78775,0.78775,514000000.0
2008-02-11 06:53:00,0.78775,0.78785,0.78775,0.78775,146600000.0
2008-02-11 06:54:00,0.78775,0.78785,0.78755,0.78785,216800000.0
2008-02-11 06:55:00,0.78785,0.78785,0.78785,0.78785,90000000.0
2008-02-11 06:56:00,0.78785,0.78785,0.78785,0.78785,56000000.0
2008-02-11 06:57:00,0.78785,0.78785,0.78785,0.78785,40000000.0
2008-02-11 06:58:00,0.78765,0.78775,0.78765,0.78775,35000000.0
2008-02-11 06:59:00,0.7878,0.78795,0.78765,0.78795,171700000.0
2008-02-11 07:00:00,0.78795,0.78795,0.78785,0.78785,47600000.0
2008-02-11 07:01:00,0.78785,0.78785,0.78785,0.78785,64000000.0
2008-02-11 07:02:00,0.78785,0.78785,0.78785,0.78785,63800000.0
2008-02-11 07:03:00,0.78785,0.78785,0.7875,0.7875,341000000.0
2008-02-11 07:04:00,0.7876,0.78765,0.7875,0.7876,122200000.0
2008-02-11 07:05:00,0.7876,0.7876,0.7875,0.78755,14400000.0
2008-02-11 07:06:00,0.78755,0.78755,0.78685,0.78735,264000000.0
2008-02-11 07:07:00,0.78735,0.78735,0.78725,0.78735,80500000.0
2008-02-11 07:08:00,0.78735,0.78755,0.78695,0.78725,199000000.0
2008-02-11 07:09:00,0.78725,0.7874,0.7872,0.7872,56800000.0
2008-02-11 07:10:00,0.7872,0.78755,0.7872,0.7875,54400000.0
2008-02-11 07:11:00,0.7875,0.78785,0.78715,0.78785,375100000.0
2008-02-11 07:12:00,0.78785,0.78805,0.78755,0.78805,543500000.0
2008-02-11 07:13:00,0.78805,0.7882,0.788,0.788,134500000.0
2008-02-11 07:14:00,0.788,0.788,0.788,0.788,5000000.0
2008-02-11 07:15:00,0.788,0.78805,0.788,0.78805,20000000.0
2008-02-11 07:16:00,0.78805,0.78805,0.7876,0.78775,126800000.0
2008-02-11 07:17:00,0.78775,0.78775,0.7875,0.78765,266800000.0
2008-02-11 07:18:00,0.78765,0.7877,0.7876,0.7876,158200000.0
2008-02-11 07:19:00,0.78775,0.78775,0.78775,0.78775,312800000.0
2008-02-11 07:20:00,0.78775,0.78785,0.78775,0.78785,127100000.0
2008-02-11 07:21:00,0.78785,0.78785,0.78785,0.78785,76800000.0
2008-02-11 07:22:00,0.78785,0.78785,0.78785,0.78785,125400000.0
2008-02-11 07:23:00,0.78785,0.78785,0.7878,0.7878,51200000.0
2008-02-11 07:24:00,0.7878,0.7878,0.78765,0.7877,39200000.0
2008-02-11 07:25:00,0.78775,0.7878,0.7877,0.7878,146800000.0
2008-02-11 07:26:00,0.7878,0.7878,0.7877,0.78775,94000000.0
2008-02-11 07:27:00,0.78775,0.7878,0.7877,0.78775,122300000.0
2008-02-11 07:28:00,0.78775,0.78785,0.7877,0.78785,33800000.0
2008-02-11 07:29:00,0.78785,0.788,0.7878,0.788,13400000.0
2008-02-11 07:30:00,0.788,0.78805,0.78795,0.788,65600000.0
2008-02-11 07:31:00,0.788,0.7881,0.788,0.7881,33000000.0
2008-02-11 07:32:00,0.7881,0.7882,0.7881,0.7882,4200000.0
2008-02-11 07:33:00,0.7882,0.7884,0.7882,0.7884,8800000.0
2008-02-11 07:34:00,0.7884,0.7884,0.7877,0.7877,49700000.0
2008-02-11 07:35:00,0.7877,0.7878,0.7877,0.7878,15700000.0
2008-02-11 07:36:00,0.7878,0.7881,0.78775,0.7881,81900000.0
2008-02-11 07:37:00,0.7881,0.7882,0.7881,0.7882,5200000.0
2008-02-11 07:38:00,0.7882,0.7882,0.7882,0.7882,4000000.0
2008-02-11 07:39:00,0.7882,0.7882,0.7882,0.7882,2800000.0
2008-02-11 07:40:00,0.7883,0.7883,0.7883,0.7883,3600000.0
2008-02-11 07:41:00,0.7883,0.7883,0.7878,0.7878,75900000.0
2008-02-11 07:42:00,0.7878,0.788,0.7878,0.788,106000000.0
2008-02-11 07:43:00,0.788,0.788,0.788,0.788,1800000.0
2008-02-11 07:44:00,0.788,0.788,0.788,0.788,2000000.0
2008-02-11 07:45:00,0.788,0.7881,0.788,0.7881,3400000.0
2008-02-11 07:46:00,0.7881,0.7881,0.7881,0.7881,2200000.0
2008-02-11 07:47:00,0.78815,0.7883,0.78815,0.7883,19800000.0
2008-02-11 07:48:00,0.7883,0.7885,0.7883,0.7885,7000000.0
2008-02-11 07:49:00,0.7885,0.7886,0.7885,0.7886,3600000.0
2008-02-11 07:50:00,0.7886,0.7886,0.78775,0.78775,28300000.0
2008-02-11 07:51:00,0.78775,0.78785,0.78775,0.7878,64300000.0
2008-02-11 07:52:00,0.7878,0.78805,0.7878,0.78805,48000000.0
2008-02-11 07:53:00,0.78805,0.78825,0.78805,0.7882,90000000.0
2008-02-11 07:54:00,0.7882,0.78825,0.7882,0.78825,78200000.0
2008-02-11 07:55:00,0.78825,0.78825,0.78825,0.78825,16700000.0
2008-02-11 07:56:00,0.78825,0.78835,0.78825,0.78835,79400000.0
2008-02-11 07:57:00,0.78845,0.78865,0.78835,0.78865,114400000.0
2008-02-11 07:58:00,0.78865,0.78885,0.78865,0.78885,68700000.0
2008-02-11 07:59:00,0.78885,0.78885,0.78885,0.78885,18500000.0
2008-02-11 08:00:00,0.78885,0.78925,0.78875,0.78925,286800000.0
2008-02-11 08:01:00,0.78925,0.7895,0.789,0.78945,84800000.0
2008-02-11 08:02:00,0.78945,0.7895,0.7894,0.7895,67000000.0
2008-02-11 08:03:00,0.7895,0.7895,0.78895,0.78895,38400000.0
2008-02-11 08:04:00,0.78895,0.789,0.78855,0.789,152400000.0
2008-02-11 08:05:00,0.789,0.78925,0.78895,0.7892,86500000.0
2008-02-11 08:06:00,0.7892,0.7892,0.78895,0.78895,83500000.0
2008-02-11 08:07:00,0.78895,0.78935,0.78895,0.78935,323100000.0
2008-02-11 08:08:00,0.78935,0.79,0.78915,0.78915,197300000.0
2008-02-11 08:09:00,0.78915,0.7895,0.789,0.78925,140900000.0
2008-02-11 08:10:00,0.78925,0.78945,0.78925,0.78925,244800000.0
2008-02-11 08:11:00,0.78925,0.78925,0.78895,0.78905,311800000.0
2008-02-11 08:12:00,0.78905,0.78925,0.78905,0.78925,87400000.0
2008-02-11 08:13:00,0.78925,0.78925,0.78905,0.78905,82800000.0
2008-02-11 08:14:00,0.78905,0.78905,0.78895,0.78895,132800000.0
2008-02-11 08:15:00,0.78895,0.78895,0.788,0.78845,479900000.0
2008-02-11 08:16:00,0.78845,0.78845,0.78835,0.78845,161200000.0
2008-02-11 08:17:00,0.78845,0.78855,0.7884,0.78855,248000000.0
2008-02-11 08:18:00,0.78855,0.78855,0.7885,0.78855,92800000.0
2008-02-11 08:19:00,0.78855,0.7886,0.78855,0.7886,67400000.0
2008-02-11 08:20:00,0.7886,0.7886,0.7886,0.7886,1000000.0
2008-02-11 08:21:00,0.7886,0.7886,0.7886,0.7886,1000000.0
2008-02-11 08:22:00,0.7886,0.7886,0.78855,0.78855,33200000.0
2008-02-11 08:23:00,0.7886,0.7886,0.7886,0.7886,2800000.0
2008-02-11 08:24:00,0.7886,0.78865,0.7886,0.78865,17600000.0
2008-02-11 08:25:00,0.78865,0.78865,0.78865,0.78865,80000000.0
2008-02-11 08:26:00,0.78865,0.78865,0.78865,0.78865,20000000.0
2008-02-11 08:27:00,0.78865,0.78865,0.78865,0.78865,21800000.0
2008-02-11 08:28:00,0.78865,0.78865,0.7886,0.7886,37000000.0
2008-02-11 08:29:00,0.7886,0.7886,0.7886,0.7886,1800000.0
2008-02-11 08:30:00,0.7886,0.7886,0.7886,0.7886,1000000.0
2008-02-11 08:31:00,0.78845,0.78845,0.78845,0.78845,7200000.0
2008-02-11 08:32:00,0.78855,0.7888,0.78855,0.7888,41000000.0
2008-02-11 08:33:00,0.7888,0.7888,0.7888,0.7888,2200000.0
2008-02-11 08:34:00,0.7888,0.78925,0.7888,0.789,40300000.0
2008-02-11 08:35:00,0.789,0.7892,0.789,0.7892,26200000.0
2008-02-11 08:36:00,0.7892,0.7892,0.7892,0.7892,1800000.0
2008-02-11 08:37:00,0.7892,0.7892,0.789,0.78915,28900000.0
2008-02-11 08:38:00,0.78915,0.78915,0.78915,0.78915,36000000.0
2008-02-11 08:39:00,0.78915,0.7893,0.78915,0.7893,62200000.0
2008-02-11 08:40:00,0.7893,0.78935,0.7893,0.78935,18200000.0
2008-02-11 08:41:00,0.78935,0.78935,0.78935,0.78935,33700000.0
2008-02-11 08:42:00,0.78935,0.78935,0.78925,0.78925,66600000.0
2008-02-11 08:43:00,0.78925,0.78925,0.78925,0.78925,36000000.0
2008-02-11 08:44:00,0.78925,0.78925,0.78925,0.78925,31200000.0
2008-02-11 08:45:00,0.78925,0.78935,0.78925,0.78935,69700000.0
2008-02-11 08:46:00,0.78935,0.78935,0.78935,0.78935,40000000.0
2008-02-11 08:47:00,0.78935,0.78935,0.78935,0.78935,48000000.0
2008-02-11 08:48:00,0.78935,0.78935,0.78925,0.78935,69600000.0
2008-02-11 08:49:00,0.78935,0.78935,0.78925,0.78925,65600000.0
2008-02-11 08:50:00,0.78925,0.78925,0.78925,0.78925,54500000.0
2008-02-11 08:51:00,0.78925,0.78925,0.78895,0.78895,161300000.0
2008-02-11 08:52:00,0.78895,0.78945,0.78895,0.7894,39600000.0
2008-02-11 08:53:00,0.7894,0.7895,0.7891,0.7895,44200000.0
2008-02-11 08:54:00,0.7895,0.7895,0.7895,0.7895,1800000.0
2008-02-11 08:55:00,0.7895,0.7896,0.7895,0.7896,5900000.0
2008-02-11 08:56:00,0.78965,0.7897,0.78935,0.7897,29400000.0
2008-02-11 08:57:00,0.7897,0.7898,0.78935,0.7894,104000000.0
2008-02-11 08:58:00,0.7894,0.7897,0.7891,0.7897,118800000.0
2008-02-11 08:59:00,0.7897,0.7899,0.7895,0.78955,31700000.0
2008-02-11 09:00:00,0.78955,0.78975,0.7891,0.78945,314700000.0
2008-02-11 09:01:00,0.78945,0.78945,0.78935,0.78945,145300000.0
2008-02-11 09:02:00,0.78945,0.78965,0.78945,0.78965,201300000.0
2008-02-11 09:03:00,0.78965,0.78965,0.78965,0.78965,18100000.0
2008-02-11 09:04:00,0.78965,0.78965,0.78965,0.78965,41400000.0
2008-02-11 09:05:00,0.78965,0.78975,0.78965,0.78975,64000000.0
2008-02-11 09:06:00,0.78975,0.7898,0.78955,0.7898,172000000.0
2008-02-11 09:07:00,0.7898,0.7902,0.7896,0.7896,258300000.0
2008-02-11 09:08:00,0.7896,0.78965,0.7896,0.78965,51500000.0
2008-02-11 09:09:00,0.78965,0.78965,0.78965,0.78965,110400000.0
2008-02-11 09:10:00,0.78965,0.78965,0.78965,0.78965,65400000.0
2008-02-11 09:11:00,0.78965,0.78965,0.78965,0.78965,103200000.0
2008-02-11 09:12:00,0.78965,0.78975,0.78965,0.78975,212000000.0
2008-02-11 09:13:00,0.78975,0.78975,0.78925,0.78925,196500000.0
2008-02-11 09:14:00,0.7893,0.78965,0.78905,0.78945,156700000.0
2008-02-11 09:15:00,0.78945,0.78975,0.78945,0.78975,89900000.0
2008-02-11 09:16:00,0.78975,0.7901,0.7897,0.79005,237600000.0
2008-02-11 09:17:00,0.79005,0.7901,0.7899,0.7899,113900000.0
2008-02-11 09:18:00,0.7899,0.79,0.78965,0.78975,140600000.0
2008-02-11 09:19:00,0.78975,0.78975,0.78965,0.78975,353200000.0
2008-02-11 09:20:00,0.7897,0.78975,0.78965,0.78975,134200000.0
2008-02-11 09:21:00,0.78975,0.78975,0.78975,0.78975,36000000.0
2008-02-11 09:22:00,0.78975,0.78975,0.78975,0.78975,12000000.0
2008-02-11 09:23:00,0.78975,0.78975,0.78975,0.78975,31100000.0
2008-02-11 09:24:00,0.78975,0.78975,0.78975,0.78975,18000000.0
2008-02-11 09:25:00,0.78975,0.78975,0.7897,0.7897,8600000.0
2008-02-11 09:26:00,0.7897,0.7897,0.7897,0.7897,400000.0
2008-02-11 09:27:00,0.7897,0.78975,0.78955,0.78955,155700000.0
2008-02-11 09:28:00,0.78955,0.78955,0.7893,0.7893,24500000.0
2008-02-11 09:29:00,0.7893,0.7893,0.7893,0.7893,24000000.0
2008-02-11 09:30:00,0.7893,0.78935,0.78925,0.78925,237900000.0
2008-02-11 09:31:00,0.78925,0.78925,0.78925,0.78925,265600000.0
2008-02-11 09:32:00,0.78925,0.78955,0.7889,0.78955,479200000.0
2008-02-11 09:33:00,0.78955,0.78955,0.78915,0.78915,131200000.0
2008-02-11 09:34:00,0.78915,0.78915,0.78885,0.78905,334400000.0
2008-02-11 09:35:00,0.78905,0.78905,0.78885,0.78885,422000000.0
2008-02-11 09:36:00,0.78885,0.7892,0.7888,0.7892,156800000.0
2008-02-11 09:37:00,0.789,0.7891,0.78895,0.7891,209100000.0
2008-02-11 09:38:00,0.7891,0.7891,0.789,0.7891,95200000.0
2008-02-11 09:39:00,0.7891,0.7891,0.789,0.78905,95400000.0
2008-02-11 09:40:00,0.78905,0.78925,0.78905,0.78925,80100000.0
2008-02-11 09:41:00,0.78925,0.78925,0.78925,0.78925,30300000.0
2008-02-11 09:42:00,0.78925,0.78925,0.78905,0.78905,60900000.0
2008-02-11 09:43:00,0.78905,0.78905,0.7886,0.7887,186800000.0
2008-02-11 09:44:00,0.7887,0.78885,0.7884,0.7886,139000000.0
2008-02-11 09:45:00,0.7885,0.78885,0.7885,0.78865,208800000.0
2008-02-11 09:46:00,0.78865,0.78865,0.7882,0.78835,391400000.0
2008-02-11 09:47:00,0.78835,0.78845,0.78835,0.78845,130200000.0
2008-02-11 09:48:00,0.78845,0.78845,0.78845,0.78845,3990000.0
2008-02-11 09:49:00,0.78845,0.7886,0.78845,0.7885,48565000.0
2008-02-11 09:50:00,0.7885,0.7886,0.78845,0.78845,81450000.0
2008-02-11 09:51:00,0.78845,0.78855,0.78845,0.78845,13860000.0
2008-02-11 09:52:00,0.78845,0.78845,0.78845,0.78845,8610000.0
2008-02-11 09:53:00,0.78845,0.7885,0.78845,0.78845,18515000.0
2008-02-11 09:54:00,0.78845,0.7885,0.78845,0.7885,21895000.0
2008-02-11 09:55:00,0.7885,0.7886,0.7885,0.7886,4600000.0
2008-02-11 09:56:00,0.7886,0.78865,0.7885,0.7886,46800000.0
2008-02-11 09:57:00,0.7886,0.7886,0.78845,0.78845,13160000.0
2008-02-11 09:58:00,0.78845,0.7889,0.78845,0.7889,86260000.0
2008-02-11 09:59:00,0.7889,0.789,0.78865,0.7887,142500000.0
2008-02-11 10:00:00,0.7887,0.78885,0.7887,0.78875,137500000.0
2008-02-11 10:01:00,0.78875,0.7888,0.78865,0.78875,109100000.0
2008-02-11 10:02:00,0.78875,0.78875,0.78865,0.78865,82900000.0
2008-02-11 10:03:00,0.78865,0.7887,0.78865,0.7887,89200000.0
2008-02-11 10:04:00,0.7887,0.7887,0.7887,0.7887,52800000.0
2008-02-11 10:05:00,0.7887,0.7887,0.78855,0.78865,151800000.0
2008-02-11 10:06:00,0.78865,0.78865,0.78865,0.78865,41900000.0
2008-02-11 10:07:00,0.78865,0.78865,0.78845,0.78845,45925000.0
2008-02-11 10:08:00,0.78845,0.7888,0.78845,0.7888,72025000.0
2008-02-11 10:09:00,0.7888,0.7891,0.7887,0.7889,135500000.0
2008-02-11 10:10:00,0.7889,0.78955,0.78885,0.78955,189500000.0
2008-02-11 10:11:00,0.78955,0.78975,0.78935,0.7895,120600000.0
2008-02-11 10:12:00,0.7895,0.78955,0.7893,0.78935,125500000.0
2008-02-11 10:13:00,0.78935,0.7894,0.78895,0.78895,123400000.0
2008-02-11 10:14:00,0.78895,0.78955,0.78895,0.7895,139400000.0
2008-02-11 10:15:00,0.7895,0.7895,0.7892,0.78945,270900000.0
2008-02-11 10:16:00,0.78945,0.7896,0.78945,0.78945,117200000.0
2008-02-11 10:17:00,0.78945,0.78945,0.7885,0.7885,224500000.0
2008-02-11 10:18:00,0.7885,0.78865,0.78845,0.78845,88485000.0
2008-02-11 10:19:00,0.78845,0.78845,0.78805,0.7882,142145000.0
2008-02-11 10:20:00,0.7882,0.7882,0.788,0.7882,164100000.0
2008-02-11 10:21:00,0.7882,0.78845,0.788,0.78845,138300000.0
2008-02-11 10:22:00,0.78845,0.7887,0.78845,0.78845,230600000.0
2008-02-11 10:23:00,0.78845,0.7886,0.7884,0.78845,101200000.0
2008-02-11 10:24:00,0.78845,0.78845,0.7883,0.7883,97000000.0
2008-02-11 10:25:00,0.7883,0.7883,0.7879,0.788,154300000.0
2008-02-11 10:26:00,0.788,0.7884,0.788,0.788,229100000.0
2008-02-11 10:27:00,0.788,0.788,0.7875,0.78785,120300000.0
2008-02-11 10:28:00,0.78785,0.78795,0.7877,0.7879,214500000.0
2008-02-11 10:29:00,0.78785,0.788,0.7876,0.78795,133500000.0
2008-02-11 10:30:00,0.78795,0.7881,0.7878,0.788,42100000.0
2008-02-11 10:31:00,0.788,0.7882,0.7878,0.7882,122800000.0
2008-02-11 10:32:00,0.7882,0.7882,0.7878,0.78795,149000000.0
2008-02-11 10:33:00,0.78795,0.7882,0.78795,0.7882,243300000.0
2008-02-11 10:34:00,0.7882,0.78835,0.7881,0.78835,193000000.0
2008-02-11 10:35:00,0.78835,0.78875,0.78835,0.78845,290700000.0
2008-02-11 10:36:00,0.78845,0.7887,0.7884,0.7887,257100000.0
2008-02-11 10:37:00,0.7887,0.78905,0.78865,0.7888,506600000.0
2008-02-11 10:38:00,0.7888,0.7891,0.7888,0.78905,442000000.0
2008-02-11 10:39:00,0.78905,0.78945,0.78905,0.78905,233300000.0
2008-02-11 10:40:00,0.78905,0.78905,0.78875,0.78905,337300000.0
2008-02-11 10:41:00,0.78905,0.78905,0.78855,0.78905,204400000.0
2008-02-11 10:42:00,0.78905,0.78935,0.78905,0.7893,212400000.0
2008-02-11 10:43:00,0.7893,0.7893,0.78925,0.78925,72000000.0
2008-02-11 10:44:00,0.78925,0.78935,0.78925,0.78925,162600000.0
2008-02-11 10:45:00,0.78925,0.78955,0.7892,0.78925,325000000.0
2008-02-11 10:46:00,0.78925,0.78935,0.78915,0.78935,249100000.0
2008-02-11 10:47:00,0.78935,0.78965,0.78925,0.78935,431400000.0
2008-02-11 10:48:00,0.78935,0.78935,0.7893,0.7893,210100000.0
2008-02-11 10:49:00,0.7893,0.7895,0.7893,0.7895,103400000.0
2008-02-11 10:50:00,0.7895,0.78965,0.7895,0.78965,35100000.0
2008-02-11 10:51:00,0.7896,0.7901,0.7896,0.7899,291900000.0
2008-02-11 10:52:00,0.7899,0.7905,0.78985,0.7904,163800000.0
2008-02-11 10:53:00,0.7904,0.7905,0.7904,0.7904,77200000.0
2008-02-11 10:54:00,0.7904,0.7904,0.7897,0.7897,114400000.0
2008-02-11 10:55:00,0.78975,0.7898,0.7897,0.7897,53900000.0
2008-02-11 10:56:00,0.7897,0.7897,0.7897,0.7897,4400000.0
2008-02-11 10:57:00,0.7897,0.78975,0.7896,0.7897,50700000.0
2008-02-11 10:58:00,0.7897,0.78975,0.7895,0.7897,50700000.0
2008-02-11 10:59:00,0.7897,0.7899,0.7897,0.7897,120500000.0
2008-02-11 11:00:00,0.7897,0.7902,0.7896,0.7902,222600000.0
2008-02-11 11:01:00,0.7902,0.7906,0.79015,0.7905,98800000.0
2008-02-11 11:02:00,0.7905,0.7908,0.7905,0.7907,83900000.0
2008-02-11 11:03:00,0.7907,0.7907,0.79035,0.7905,51100000.0
2008-02-11 11:04:00,0.7905,0.7906,0.7904,0.7905,13700000.0
2008-02-11 11:05:00,0.7905,0.7905,0.7902,0.7903,31400000.0
2008-02-11 11:06:00,0.7903,0.7903,0.79015,0.79015,197800000.0
2008-02-11 11:07:00,0.79015,0.7902,0.79015,0.7902,20000000.0
2008-02-11 11:08:00,0.7902,0.7902,0.7897,0.7898,86600000.0
2008-02-11 11:09:00,0.7898,0.7898,0.7895,0.7895,20800000.0
2008-02-11 11:10:00,0.7895,0.7895,0.7894,0.7895,31800000.0
2008-02-11 11:11:00,0.7895,0.7895,0.7893,0.7893,36600000.0
2008-02-11 11:12:00,0.7893,0.7893,0.789,0.789,16700000.0
2008-02-11 11:13:00,0.789,0.7891,0.789,0.7891,12600000.0
2008-02-11 11:14:00,0.7891,0.7891,0.7889,0.789,42900000.0
2008-02-11 11:15:00,0.789,0.7892,0.789,0.7891,147700000.0
2008-02-11 11:16:00,0.7891,0.78915,0.7891,0.7891,59300000.0
2008-02-11 11:17:00,0.7891,0.78915,0.7891,0.78915,39900000.0
2008-02-11 11:18:00,0.78915,0.7893,0.78915,0.78925,86800000.0
2008-02-11 11:19:00,0.78925,0.7898,0.78925,0.7898,106700000.0
2008-02-11 11:20:00,0.7898,0.7899,0.7898,0.7899,71200000.0
2008-02-11 11:21:00,0.7899,0.7899,0.7897,0.7898,91500000.0
2008-02-11 11:22:00,0.7898,0.7898,0.78965,0.78965,142600000.0
2008-02-11 11:23:00,0.78965,0.7898,0.7896,0.7898,143700000.0
2008-02-11 11:24:00,0.7898,0.7898,0.7896,0.78965,15700000.0
2008-02-11 11:25:00,0.78965,0.78965,0.78955,0.78965,11500000.0
2008-02-11 11:26:00,0.78965,0.78965,0.7892,0.7892,48900000.0
2008-02-11 11:27:00,0.7892,0.7894,0.7891,0.7894,75200000.0
2008-02-11 11:28:00,0.7894,0.7894,0.789,0.7891,72500000.0
2008-02-11 11:29:00,0.7891,0.7891,0.7891,0.7891,18300000.0
2008-02-11 11:30:00,0.7891,0.7891,0.7891,0.7891,11300000.0
2008-02-11 11:31:00,0.7891,0.7891,0.7891,0.7891,15900000.0
2008-02-11 11:32:00,0.7891,0.78925,0.78835,0.7885,205900000.0
2008-02-11 11:33:00,0.7885,0.7888,0.7885,0.7886,162100000.0
2008-02-11 11:34:00,0.7886,0.7889,0.7886,0.7889,97800000.0
2008-02-11 11:35:00,0.7889,0.78905,0.7889,0.789,21200000.0
2008-02-11 11:36:00,0.789,0.789,0.7886,0.78865,49000000.0
2008-02-11 11:37:00,0.78865,0.7889,0.7886,0.7887,96200000.0
2008-02-11 11:38:00,0.7887,0.78895,0.7887,0.78895,57700000.0
2008-02-11 11:39:00,0.78895,0.78895,0.78865,0.78885,66900000.0
2008-02-11 11:40:00,0.78885,0.78885,0.78865,0.78865,97800000.0
2008-02-11 11:41:00,0.78865,0.78875,0.78865,0.78865,167800000.0
2008-02-11 11:42:00,0.78865,0.7887,0.78865,0.7887,315200000.0
2008-02-11 11:43:00,0.7887,0.789,0.78865,0.7889,272700000.0
2008-02-11 11:44:00,0.7889,0.7891,0.7887,0.78905,503500000.0
2008-02-11 11:45:00,0.78905,0.7894,0.789,0.7892,400000000.0
2008-02-11 11:46:00,0.7892,0.7895,0.78875,0.78885,502200000.0
2008-02-11 11:47:00,0.78885,0.78915,0.78875,0.78915,644600000.0
2008-02-11 11:48:00,0.78915,0.7895,0.78915,0.78935,216700000.0
2008-02-11 11:49:00,0.78935,0.78935,0.78925,0.78925,321400000.0
2008-02-11 11:50:00,0.78925,0.78925,0.78925,0.78925,7600000.0
2008-02-11 11:51:00,0.7897,0.79015,0.7897,0.79,387400000.0
2008-02-11 11:52:00,0.79,0.7906,0.7899,0.79025,426300000.0
2008-02-11 11:53:00,0.79025,0.79045,0.79025,0.79035,281200000.0
2008-02-11 11:54:00,0.79035,0.79035,0.79025,0.79025,188900000.0
2008-02-11 11:55:00,0.79025,0.79025,0.79005,0.79005,79800000.0
2008-02-11 11:56:00,0.78995,0.78995,0.78995,0.78995,29600000.0
2008-02-11 11:57:00,0.78995,0.78995,0.78955,0.78955,268000000.0
2008-02-11 11:58:00,0.78955,0.7899,0.78945,0.78975,469800000.0
2008-02-11 11:59:00,0.78975,0.78975,0.78975,0.78975,108000000.0
2008-02-11 12:00:00,0.78975,0.78985,0.78975,0.78975,104600000.0
2008-02-11 12:01:00,0.78975,0.78975,0.78955,0.7896,98400000.0
2008-02-11 12:02:00,0.7896,0.7896,0.7893,0.78935,52300000.0
2008-02-11 12:03:00,0.7893,0.7896,0.7893,0.78955,74600000.0
2008-02-11 12:04:00,0.7895,0.78955,0.7895,0.7895,14400000.0
2008-02-11 12:05:00,0.7895,0.78955,0.7895,0.7895,31000000.0
2008-02-11 12:06:00,0.7895,0.7895,0.7893,0.7893,28600000.0
2008-02-11 12:07:00,0.7893,0.7894,0.7893,0.78935,117500000.0
2008-02-11 12:08:00,0.78935,0.78945,0.7893,0.7894,108300000.0
2008-02-11 12:09:00,0.7894,0.7898,0.7894,0.7898,82400000.0
2008-02-11 12:10:00,0.7898,0.79,0.7893,0.7895,228700000.0
2008-02-11 12:11:00,0.7895,0.7896,0.7895,0.7895,49300000.0
2008-02-11 12:12:00,0.7895,0.7897,0.7895,0.7897,27900000.0
2008-02-11 12:13:00,0.7897,0.7898,0.7895,0.7898,59500000.0
2008-02-11 12:14:00,0.7898,0.7898,0.7895,0.7896,89200000.0
2008-02-11 12:15:00,0.7896,0.7896,0.7896,0.7896,4000000.0
2008-02-11 12:16:00,0.7896,0.7896,0.7896,0.7896,2000000.0
2008-02-11 12:17:00,0.78965,0.7898,0.78965,0.7898,29900000.0
2008-02-11 12:18:00,0.7899,0.7899,0.7898,0.7898,76800000.0
2008-02-11 12:19:00,0.7898,0.79,0.7898,0.79,89900000.0
2008-02-11 12:20:00,0.79,0.79,0.7899,0.7899,82800000.0
2008-02-11 12:21:00,0.7899,0.7901,0.7896,0.7899,63500000.0
2008-02-11 12:22:00,0.7898,0.7899,0.7898,0.7899,84000000.0
2008-02-11 12:23:00,0.7899,0.79,0.7898,0.79,97800000.0
2008-02-11 12:24:00,0.79,0.7901,0.7899,0.7901,87900000.0
2008-02-11 12:25:00,0.7901,0.7901,0.7896,0.7897,90600000.0
2008-02-11 12:26:00,0.7897,0.7899,0.7896,0.7896,99000000.0
2008-02-11 12:27:00,0.7896,0.78975,0.7895,0.78975,201300000.0
2008-02-11 12:28:00,0.78975,0.7898,0.7896,0.7897,132800000.0
2008-02-11 12:29:00,0.7897,0.7897,0.7897,0.7897,5400000.0
2008-02-11 12:30:00,0.7897,0.78985,0.7897,0.78985,12000000.0
2008-02-11 12:31:00,0.78985,0.78985,0.78985,0.78985,46500000.0
2008-02-11 12:32:00,0.78985,0.78985,0.7893,0.78935,74600000.0
2008-02-11 12:33:00,0.78935,0.78935,0.7892,0.7892,122500000.0
2008-02-11 12:34:00,0.7892,0.7893,0.7891,0.7892,148300000.0
2008-02-11 12:35:00,0.7892,0.78935,0.78915,0.78925,65300000.0
2008-02-11 12:36:00,0.7893,0.78955,0.7892,0.7894,261000000.0
2008-02-11 12:37:00,0.7894,0.7896,0.7894,0.7896,51400000.0
2008-02-11 12:38:00,0.7896,0.7897,0.7895,0.7897,142900000.0
2008-02-11 12:39:00,0.7897,0.7898,0.7897,0.7898,5600000.0
2008-02-11 12:40:00,0.7898,0.7898,0.7895,0.7895,32200000.0
2008-02-11 12:41:00,0.7895,0.7895,0.7892,0.7893,85300000.0
2008-02-11 12:42:00,0.7893,0.7893,0.7893,0.7893,12100000.0
2008-02-11 12:43:00,0.7893,0.7893,0.789,0.789,66700000.0
2008-02-11 12:44:00,0.789,0.78945,0.789,0.78945,118500000.0
2008-02-11 12:45:00,0.78945,0.78945,0.789,0.789,90400000.0
2008-02-11 12:46:00,0.789,0.789,0.789,0.789,29400000.0
2008-02-11 12:47:00,0.789,0.7893,0.789,0.7891,120900000.0
2008-02-11 12:48:00,0.7891,0.7894,0.7891,0.7892,315200000.0
2008-02-11 12:49:00,0.7892,0.78945,0.78915,0.7892,138950000.0
2008-02-11 12:50:00,0.7892,0.7892,0.7892,0.7892,128050000.0
2008-02-11 12:51:00,0.7892,0.7895,0.7892,0.7892,88250000.0
2008-02-11 12:52:00,0.7892,0.7896,0.7892,0.7895,154550000.0
2008-02-11 12:53:00,0.78925,0.78935,0.78925,0.78935,173000000.0
2008-02-11 12:54:00,0.78935,0.7895,0.78935,0.78945,56000000.0
2008-02-11 12:55:00,0.78935,0.7895,0.78935,0.78935,9300000.0
2008-02-11 12:56:00,0.78935,0.78965,0.78935,0.78955,126200000.0
2008-02-11 12:57:00,0.78955,0.78955,0.78955,0.78955,7600000.0
2008-02-11 12:58:00,0.78955,0.78955,0.78955,0.78955,3400000.0
2008-02-11 12:59:00,0.78955,0.7896,0.7894,0.78955,17800000.0
2008-02-11 13:00:00,0.78955,0.78955,0.7894,0.7894,61800000.0
2008-02-11 13:01:00,0.7894,0.78945,0.7888,0.78885,136200000.0
2008-02-11 13:02:00,0.7889,0.7892,0.78885,0.78895,155200000.0
2008-02-11 13:03:00,0.78895,0.78895,0.7886,0.7886,104700000.0
2008-02-11 13:04:00,0.7886,0.789,0.7886,0.7886,88900000.0
2008-02-11 13:05:00,0.7886,0.789,0.7886,0.7888,181100000.0
2008-02-11 13:06:00,0.7888,0.7889,0.78855,0.7887,141300000.0
2008-02-11 13:07:00,0.7887,0.7891,0.7887,0.7888,192000000.0
2008-02-11 13:08:00,0.7888,0.7888,0.7887,0.7887,18800000.0
2008-02-11 13:09:00,0.7887,0.7888,0.7885,0.78865,53900000.0
2008-02-11 13:10:00,0.78865,0.78885,0.78865,0.78885,96000000.0
2008-02-11 13:11:00,0.78885,0.78885,0.7886,0.7886,78500000.0
2008-02-11 13:12:00,0.7886,0.7888,0.7886,0.7886,30100000.0
2008-02-11 13:13:00,0.7886,0.7886,0.7886,0.7886,51900000.0
2008-02-11 13:14:00,0.7886,0.7886,0.7886,0.7886,19200000.0
2008-02-11 13:15:00,0.7886,0.7887,0.7886,0.7886,32300000.0
2008-02-11 13:16:00,0.7886,0.78905,0.7886,0.78905,143700000.0
2008-02-11 13:17:00,0.78905,0.7891,0.78875,0.78875,107500000.0
2008-02-11 13:18:00,0.78875,0.78875,0.78865,0.78865,91200000.0
2008-02-11 13:19:00,0.78865,0.7888,0.78865,0.78865,15000000.0
2008-02-11 13:20:00,0.78865,0.7887,0.7886,0.7886,73100000.0
2008-02-11 13:21:00,0.7886,0.7889,0.7886,0.7888,137600000.0
2008-02-11 13:22:00,0.7888,0.7888,0.7887,0.7887,5800000.0
2008-02-11 13:23:00,0.7887,0.7888,0.7887,0.7887,31200000.0
2008-02-11 13:24:00,0.7887,0.7889,0.7887,0.7888,25100000.0
2008-02-11 13:25:00,0.7888,0.78885,0.78875,0.78885,17700000.0
2008-02-11 13:26:00,0.78885,0.7889,0.7887,0.7887,68700000.0
2008-02-11 13:27:00,0.7887,0.78965,0.7887,0.789,299800000.0
2008-02-11 13:28:00,0.789,0.7891,0.7886,0.7886,210700000.0
2008-02-11 13:29:00,0.7886,0.7888,0.7886,0.7886,31600000.0
2008-02-11 13:30:00,0.78865,0.7887,0.78865,0.7887,13500000.0
2008-02-11 13:31:00,0.7887,0.7888,0.7887,0.7887,26000000.0
2008-02-11 13:32:00,0.7887,0.7888,0.7886,0.7886,45000000.0
2008-02-11 13:33:00,0.7886,0.7886,0.7886,0.7886,1800000.0
2008-02-11 13:34:00,0.7886,0.7886,0.7886,0.7886,12800000.0
2008-02-11 13:35:00,0.7886,0.7886,0.78855,0.7886,33200000.0
2008-02-11 13:36:00,0.7886,0.7887,0.7885,0.7885,49500000.0
2008-02-11 13:37:00,0.7885,0.7886,0.78845,0.7886,108700000.0
2008-02-11 13:38:00,0.7886,0.7886,0.7886,0.7886,1400000.0
2008-02-11 13:39:00,0.7886,0.7886,0.7886,0.7886,3800000.0
2008-02-11 13:40:00,0.7886,0.7886,0.78855,0.78855,14000000.0
2008-02-11 13:41:00,0.78855,0.7887,0.78855,0.78865,62400000.0
2008-02-11 13:42:00,0.78865,0.78865,0.78865,0.78865,72000000.0
2008-02-11 13:43:00,0.78865,0.7889,0.78865,0.7887,166100000.0
2008-02-11 13:44:00,0.7887,0.7888,0.7887,0.7887,26000000.0
2008-02-11 13:45:00,0.7887,0.78885,0.7887,0.7888,42100000.0
2008-02-11 13:46:00,0.7888,0.789,0.7888,0.78885,129800000.0
2008-02-11 13:47:00,0.78885,0.7889,0.78865,0.78865,175400000.0
2008-02-11 13:48:00,0.78865,0.78865,0.78865,0.78865,151300000.0
2008-02-11 13:49:00,0.78865,0.78865,0.78865,0.78865,60000000.0
2008-02-11 13:50:00,0.78865,0.78865,0.78865,0.78865,95200000.0
2008-02-11 13:51:00,0.78865,0.78865,0.78865,0.78865,31200000.0
2008-02-11 13:52:00,0.78865,0.7887,0.7884,0.7887,76100000.0
2008-02-11 13:53:00,0.7887,0.7887,0.78835,0.7886,157700000.0
2008-02-11 13:54:00,0.7886,0.7886,0.7883,0.78835,85400000.0
2008-02-11 13:55:00,0.78835,0.78835,0.788,0.7882,34400000.0
2008-02-11 13:56:00,0.7882,0.7882,0.7878,0.7878,38800000.0
2008-02-11 13:57:00,0.7879,0.7886,0.78775,0.7884,251600000.0
2008-02-11 13:58:00,0.7884,0.78865,0.7883,0.7886,294900000.0
2008-02-11 13:59:00,0.7886,0.7886,0.7886,0.7886,37600000.0
2008-02-11 14:00:00,0.7886,0.7887,0.78855,0.78855,59800000.0
2008-02-11 14:01:00,0.78855,0.78855,0.7882,0.7885,97000000.0
2008-02-11 14:02:00,0.7885,0.7885,0.78835,0.78835,54800000.0
2008-02-11 14:03:00,0.78835,0.78835,0.78835,0.78835,25200000.0
2008-02-11 14:04:00,0.78835,0.7884,0.78835,0.78835,92200000.0
2008-02-11 14:05:00,0.78835,0.7884,0.78835,0.78835,74400000.0
2008-02-11 14:06:00,0.78835,0.78835,0.78825,0.78825,57000000.0
2008-02-11 14:07:00,0.78825,0.7883,0.78825,0.78825,54000000.0
2008-02-11 14:08:00,0.78825,0.7883,0.78815,0.78815,74800000.0
2008-02-11 14:09:00,0.7881,0.7881,0.78805,0.7881,62700000.0
2008-02-11 14:10:00,0.7881,0.78825,0.78805,0.78825,24400000.0
2008-02-11 14:11:00,0.78825,0.78825,0.7878,0.7881,96650000.0
2008-02-11 14:12:00,0.7881,0.7882,0.788,0.7882,150950000.0
2008-02-11 14:13:00,0.7882,0.7882,0.7881,0.7881,117600000.0
2008-02-11 14:14:00,0.7881,0.7882,0.7881,0.7882,98400000.0
2008-02-11 14:15:00,0.7882,0.7884,0.78805,0.78835,119200000.0
2008-02-11 14:16:00,0.78825,0.7883,0.7881,0.7883,47750000.0
2008-02-11 14:17:00,0.7883,0.78845,0.7883,0.78835,172800000.0
2008-02-11 14:18:00,0.78835,0.78845,0.78835,0.7884,636850000.0
2008-02-11 14:19:00,0.7884,0.78855,0.78835,0.78855,518800000.0
2008-02-11 14:20:00,0.78855,0.7887,0.7885,0.7885,466800000.0
2008-02-11 14:21:00,0.7885,0.7887,0.7884,0.7886,477600000.0
2008-02-11 14:22:00,0.7886,0.7886,0.7885,0.7886,410950000.0
2008-02-11 14:23:00,0.7886,0.7891,0.7886,0.7891,323900000.0
2008-02-11 14:24:00,0.7891,0.7897,0.7891,0.7897,292100000.0
2008-02-11 14:25:00,0.7897,0.7897,0.7895,0.7895,194100000.0
2008-02-11 14:26:00,0.7895,0.7896,0.7895,0.7896,166100000.0
2008-02-11 14:27:00,0.7896,0.7896,0.78945,0.7895,215400000.0
2008-02-11 14:28:00,0.7895,0.7895,0.7894,0.7895,247800000.0
2008-02-11 14:29:00,0.7895,0.7895,0.7895,0.7895,195800000.0
2008-02-11 14:30:00,0.7895,0.7897,0.7894,0.78965,171000000.0
2008-02-11 14:31:00,0.78965,0.7897,0.78965,0.78965,91800000.0
2008-02-11 14:32:00,0.78965,0.7898,0.7896,0.7897,29600000.0
2008-02-11 14:33:00,0.7897,0.79,0.7897,0.79,18900000.0
2008-02-11 14:34:00,0.79,0.79,0.7899,0.7899,32300000.0
2008-02-11 14:35:00,0.7899,0.7899,0.7898,0.7898,23000000.0
2008-02-11 14:36:00,0.7898,0.79,0.7898,0.79,23500000.0
2008-02-11 14:37:00,0.79,0.79,0.79,0.79,18000000.0
2008-02-11 14:38:00,0.79,0.7902,0.7896,0.7896,39500000.0
2008-02-11 14:39:00,0.7896,0.7896,0.7895,0.78955,76800000.0
2008-02-11 14:40:00,0.78955,0.7896,0.7892,0.7892,221700000.0
2008-02-11 14:41:00,0.7892,0.78925,0.7885,0.78915,668000000.0
2008-02-11 14:42:00,0.78915,0.78935,0.7889,0.7891,161900000.0
2008-02-11 14:43:00,0.7891,0.7897,0.78905,0.78935,123900000.0
2008-02-11 14:44:00,0.78935,0.78945,0.78935,0.78945,88100000.0
2008-02-11 14:45:00,0.78945,0.7895,0.7894,0.7895,64900000.0
2008-02-11 14:46:00,0.7895,0.78985,0.7895,0.78975,153100000.0
2008-02-11 14:47:00,0.78985,0.79025,0.78985,0.79025,294400000.0
2008-02-11 14:48:00,0.79025,0.79135,0.7902,0.79115,448500000.0
2008-02-11 14:49:00,0.79115,0.79135,0.7908,0.79085,185200000.0
2008-02-11 14:50:00,0.79085,0.7909,0.79015,0.7902,168200000.0
2008-02-11 14:51:00,0.7902,0.7904,0.7902,0.79035,207700000.0
2008-02-11 14:52:00,0.79035,0.7904,0.79025,0.7904,124800000.0
2008-02-11 14:53:00,0.7904,0.79095,0.7903,0.7908,241900000.0
2008-02-11 14:54:00,0.7908,0.7909,0.7904,0.7909,460999999.0
2008-02-11 14:55:00,0.79085,0.79095,0.7904,0.79065,310600000.0
2008-02-11 14:56:00,0.79065,0.79085,0.7904,0.79075,260300000.0
2008-02-11 14:57:00,0.79075,0.7908,0.7903,0.79075,126900000.0
2008-02-11 14:58:00,0.79075,0.79075,0.79035,0.7906,307150000.0
2008-02-11 14:59:00,0.7906,0.7908,0.7906,0.79065,168300000.0
2008-02-11 15:00:00,0.79065,0.79075,0.79045,0.79045,128500000.0
2008-02-11 15:01:00,0.79045,0.7905,0.79045,0.7905,191200000.0
2008-02-11 15:02:00,0.7906,0.79065,0.7904,0.7905,38500000.0
2008-02-11 15:03:00,0.7905,0.7905,0.7904,0.7904,16600000.0
2008-02-11 15:04:00,0.7904,0.79065,0.7904,0.7905,48200000.0
2008-02-11 15:05:00,0.7905,0.7907,0.7905,0.7907,37600000.0
2008-02-11 15:06:00,0.7907,0.791,0.7907,0.7909,85900000.0
2008-02-11 15:07:00,0.7909,0.7909,0.7906,0.7907,129500000.0
2008-02-11 15:08:00,0.7907,0.7907,0.79055,0.7907,9200000.0
2008-02-11 15:09:00,0.7907,0.7907,0.7907,0.7907,4600000.0
2008-02-11 15:10:00,0.7907,0.7907,0.7906,0.7906,23800000.0
2008-02-11 15:11:00,0.7906,0.7907,0.7905,0.7906,47800000.0
2008-02-11 15:12:00,0.7906,0.7906,0.7904,0.7905,9400000.0
2008-02-11 15:13:00,0.7905,0.7905,0.7905,0.7905,10000000.0
2008-02-11 15:14:00,0.7905,0.7905,0.7905,0.7905,8800000.0
2008-02-11 15:15:00,0.7905,0.7905,0.79045,0.79045,41800000.0
2008-02-11 15:16:00,0.79045,0.7905,0.7903,0.7903,100700000.0
2008-02-11 15:17:00,0.7903,0.7903,0.7899,0.7902,117000000.0
2008-02-11 15:18:00,0.7902,0.7903,0.7899,0.7902,33500000.0
2008-02-11 15:19:00,0.7902,0.7905,0.7902,0.7904,95600000.0
2008-02-11 15:20:00,0.7904,0.7904,0.79015,0.79035,97700000.0
2008-02-11 15:21:00,0.79035,0.7906,0.7902,0.7906,122200000.0
2008-02-11 15:22:00,0.7906,0.7906,0.79,0.7901,135400000.0
2008-02-11 15:23:00,0.7901,0.79015,0.79,0.79005,191800000.0
2008-02-11 15:24:00,0.79005,0.79005,0.7898,0.79,188900000.0
2008-02-11 15:25:00,0.79,0.79,0.7897,0.7897,118700000.0
2008-02-11 15:26:00,0.7897,0.7898,0.7892,0.7895,218500000.0
2008-02-11 15:27:00,0.7895,0.7898,0.7895,0.7898,137400000.0
2008-02-11 15:28:00,0.7898,0.7899,0.7898,0.7898,67500000.0
2008-02-11 15:29:00,0.7898,0.7898,0.78955,0.78965,194000000.0
2008-02-11 15:30:00,0.78965,0.7897,0.78965,0.78965,103800000.0
2008-02-11 15:31:00,0.78965,0.7899,0.78965,0.7898,59500000.0
2008-02-11 15:32:00,0.7898,0.79,0.7898,0.79,18500000.0
2008-02-11 15:33:00,0.79,0.7902,0.79,0.7902,51200000.0
2008-02-11 15:34:00,0.7902,0.79025,0.7902,0.79025,24000000.0
2008-02-11 15:35:00,0.79025,0.79035,0.7902,0.7903,57400000.0
2008-02-11 15:36:00,0.7903,0.7903,0.7903,0.7903,43200000.0
2008-02-11 15:37:00,0.7903,0.7903,0.7901,0.7902,41000000.0
2008-02-11 15:38:00,0.7902,0.79025,0.7902,0.7902,23800000.0
2008-02-11 15:39:00,0.7902,0.7902,0.7896,0.7896,88500000.0
2008-02-11 15:40:00,0.7896,0.7897,0.789,0.78905,52000000.0
2008-02-11 15:41:00,0.789,0.789,0.7888,0.7889,56400000.0
2008-02-11 15:42:00,0.7889,0.78895,0.7889,0.78895,134500000.0
2008-02-11 15:43:00,0.78895,0.7894,0.78895,0.7893,145100000.0
2008-02-11 15:44:00,0.78925,0.7895,0.78925,0.78945,89600000.0
2008-02-11 15:45:00,0.78945,0.78945,0.7894,0.7894,17500000.0
2008-02-11 15:46:00,0.7894,0.7894,0.78925,0.7893,76000000.0
2008-02-11 15:47:00,0.7893,0.7893,0.7892,0.7893,83600000.0
2008-02-11 15:48:00,0.7893,0.7904,0.7893,0.78955,67300000.0
2008-02-11 15:49:00,0.78955,0.78975,0.7895,0.78965,46400000.0
2008-02-11 15:50:00,0.78965,0.78965,0.7896,0.7896,8800000.0
2008-02-11 15:51:00,0.7896,0.7896,0.7893,0.7894,53400000.0
2008-02-11 15:52:00,0.7894,0.78945,0.789,0.78905,42900000.0
2008-02-11 15:53:00,0.78905,0.78905,0.7887,0.7888,92600000.0
2008-02-11 15:54:00,0.7888,0.7889,0.78865,0.78865,167900000.0
2008-02-11 15:55:00,0.78865,0.78865,0.78825,0.7885,185300000.0
2008-02-11 15:56:00,0.7885,0.7888,0.7883,0.7888,198800000.0
2008-02-11 15:57:00,0.7888,0.789,0.7887,0.7889,215600000.0
2008-02-11 15:58:00,0.78895,0.7891,0.7886,0.7887,157200000.0
2008-02-11 15:59:00,0.7887,0.7887,0.78845,0.78845,81200000.0
2008-02-11 16:00:00,0.78845,0.78845,0.78845,0.78845,6600000.0
2008-02-11 16:01:00,0.78845,0.78845,0.78845,0.78845,56000000.0
2008-02-11 16:02:00,0.78845,0.7886,0.78825,0.7886,141700000.0
2008-02-11 16:03:00,0.7886,0.78865,0.7884,0.7884,57900000.0
2008-02-11 16:04:00,0.7884,0.7885,0.7883,0.7883,39200000.0
2008-02-11 16:05:00,0.7883,0.78855,0.7882,0.7883,127800000.0
2008-02-11 16:06:00,0.7883,0.7883,0.78825,0.78825,29700000.0
2008-02-11 16:07:00,0.78825,0.7883,0.78825,0.78825,86800000.0
2008-02-11 16:08:00,0.78825,0.78855,0.78825,0.78825,327800000.0
2008-02-11 16:09:00,0.78825,0.78845,0.7882,0.78825,172200000.0
2008-02-11 16:10:00,0.78825,0.7885,0.78825,0.78835,404800000.0
2008-02-11 16:11:00,0.78835,0.78845,0.78825,0.78835,169400000.0
2008-02-11 16:12:00,0.78835,0.78845,0.78825,0.7883,74700000.0
2008-02-11 16:13:00,0.7883,0.7883,0.78825,0.78825,27600000.0
2008-02-11 16:14:00,0.78825,0.7883,0.7882,0.78825,192900000.0
2008-02-11 16:15:00,0.78825,0.7883,0.78825,0.7883,53600000.0
2008-02-11 16:16:00,0.7883,0.78835,0.7883,0.78835,89700000.0
2008-02-11 16:17:00,0.78835,0.7884,0.78835,0.7884,91000000.0
2008-02-11 16:18:00,0.7884,0.78845,0.7884,0.7884,54050000.0
2008-02-11 16:19:00,0.7884,0.7884,0.7884,0.7884,52700000.0
2008-02-11 16:20:00,0.7884,0.7884,0.7884,0.7884,47000000.0
2008-02-11 16:21:00,0.7884,0.7884,0.7884,0.7884,46750000.0
2008-02-11 16:22:00,0.7884,0.7884,0.7884,0.7884,45500000.0
2008-02-11 16:23:00,0.7884,0.7884,0.7884,0.7884,64700000.0
2008-02-11 16:24:00,0.7884,0.7884,0.7884,0.7884,47000000.0
2008-02-11 16:25:00,0.7884,0.7884,0.7884,0.7884,54500000.0
2008-02-11 16:26:00,0.7884,0.7884,0.7884,0.7884,88650000.0
2008-02-11 16:27:00,0.7884,0.7884,0.7884,0.7884,80900000.0
2008-02-11 16:28:00,0.7884,0.78845,0.7884,0.7884,351850000.0
2008-02-11 16:29:00,0.7884,0.7884,0.7884,0.7884,63000000.0
2008-02-11 16:30:00,0.7884,0.7885,0.7884,0.7885,102400000.0
2008-02-11 16:31:00,0.7885,0.7885,0.7884,0.7884,28700000.0
2008-02-11 16:32:00,0.7884,0.7887,0.7884,0.7885,23400000.0
2008-02-11 16:33:00,0.7885,0.7886,0.78845,0.7886,31800000.0
2008-02-11 16:34:00,0.7886,0.7887,0.7885,0.7887,73300000.0
2008-02-11 16:35:00,0.7887,0.7887,0.7887,0.7887,5000000.0
2008-02-11 16:36:00,0.7887,0.7888,0.7887,0.7888,41200000.0
2008-02-11 16:37:00,0.7888,0.789,0.7888,0.789,51200000.0
2008-02-11 16:38:00,0.789,0.7892,0.789,0.7892,161700000.0
2008-02-11 16:39:00,0.7892,0.7892,0.7889,0.789,62600000.0
2008-02-11 16:40:00,0.789,0.7891,0.7888,0.7891,90800000.0
2008-02-11 16:41:00,0.7891,0.7894,0.7889,0.789,77400000.0
2008-02-11 16:42:00,0.78895,0.7892,0.7888,0.78905,228000000.0
2008-02-11 16:43:00,0.78905,0.78905,0.78905,0.78905,61100000.0
2008-02-11 16:44:00,0.78905,0.78915,0.78905,0.78915,80100000.0
2008-02-11 16:45:00,0.78915,0.78915,0.7889,0.78905,58900000.0
2008-02-11 16:46:00,0.7889,0.7889,0.78815,0.7885,134200000.0
2008-02-11 16:47:00,0.7885,0.78865,0.7885,0.7886,81200000.0
2008-02-11 16:48:00,0.7886,0.789,0.7886,0.7889,80800000.0
2008-02-11 16:49:00,0.7889,0.7889,0.7889,0.7889,20600000.0
2008-02-11 16:50:00,0.7889,0.78915,0.7889,0.78915,55400000.0
2008-02-11 16:51:00,0.78915,0.7892,0.7886,0.7886,207200000.0
2008-02-11 16:52:00,0.7886,0.78885,0.78855,0.78875,133300000.0
2008-02-11 16:53:00,0.78875,0.7889,0.7884,0.7886,128900000.0
2008-02-11 16:54:00,0.7886,0.789,0.7886,0.789,79200000.0
2008-02-11 16:55:00,0.789,0.7891,0.789,0.789,20900000.0
2008-02-11 16:56:00,0.789,0.789,0.789,0.789,11000000.0
2008-02-11 16:57:00,0.789,0.789,0.78845,0.78895,70500000.0
2008-02-11 16:58:00,0.78895,0.78905,0.78865,0.78865,124900000.0
2008-02-11 16:59:00,0.78865,0.7892,0.78865,0.7892,73500000.0
2008-02-11 17:00:00,0.7892,0.7892,0.7889,0.789,30300000.0
2008-02-11 17:01:00,0.789,0.78905,0.7889,0.789,35900000.0
2008-02-11 17:02:00,0.789,0.789,0.7886,0.7886,48600000.0
2008-02-11 17:03:00,0.7886,0.7889,0.7886,0.7886,97000000.0
2008-02-11 17:04:00,0.7886,0.78865,0.7886,0.7886,10800000.0
2008-02-11 17:05:00,0.7886,0.7886,0.7883,0.7883,16600000.0
2008-02-11 17:06:00,0.7883,0.7884,0.7883,0.7884,8800000.0
2008-02-11 17:07:00,0.7884,0.7884,0.78815,0.78815,18600000.0
2008-02-11 17:08:00,0.78815,0.7883,0.7881,0.78815,59000000.0
2008-02-11 17:09:00,0.78815,0.78815,0.788,0.788,157700000.0
2008-02-11 17:10:00,0.788,0.7882,0.788,0.7882,27000000.0
2008-02-11 17:11:00,0.78815,0.7882,0.788,0.7881,66000000.0
2008-02-11 17:12:00,0.7881,0.7883,0.7881,0.7883,79050000.0
2008-02-11 17:13:00,0.7881,0.7884,0.7881,0.78835,58900000.0
2008-02-11 17:14:00,0.78835,0.7884,0.78835,0.78835,20400000.0
2008-02-11 17:15:00,0.78835,0.78835,0.78835,0.78835,17000000.0
2008-02-11 17:16:00,0.78835,0.78835,0.78835,0.78835,11500000.0
2008-02-11 17:17:00,0.78835,0.78835,0.7883,0.78835,12200000.0
2008-02-11 17:18:00,0.78835,0.7884,0.78835,0.7884,61600000.0
2008-02-11 17:19:00,0.7884,0.7885,0.7884,0.7885,13400000.0
2008-02-11 17:20:00,0.7885,0.7885,0.7885,0.7885,7800000.0
2008-02-11 17:21:00,0.7885,0.78855,0.7885,0.7885,22800000.0
2008-02-11 17:22:00,0.7885,0.7885,0.78845,0.7885,21100000.0
2008-02-11 17:23:00,0.7885,0.7885,0.7881,0.7883,36800000.0
2008-02-11 17:24:00,0.7883,0.7888,0.7883,0.7888,38700000.0
2008-02-11 17:25:00,0.7888,0.7888,0.7885,0.7885,22200000.0
2008-02-11 17:26:00,0.7885,0.7885,0.7885,0.7885,12000000.0
2008-02-11 17:27:00,0.7885,0.7885,0.7883,0.7883,21600000.0
2008-02-11 17:28:00,0.7883,0.7884,0.7883,0.7883,81000000.0
2008-02-11 17:29:00,0.7883,0.7886,0.7883,0.7885,46600000.0
2008-02-11 17:30:00,0.7885,0.7886,0.7885,0.7885,9600000.0
2008-02-11 17:31:00,0.7885,0.7885,0.7885,0.7885,9800000.0
2008-02-11 17:32:00,0.7885,0.7894,0.7885,0.7888,162900000.0
2008-02-11 17:33:00,0.78885,0.7891,0.7887,0.7891,36500000.0
2008-02-11 17:34:00,0.7891,0.7894,0.7887,0.78895,87300000.0
2008-02-11 17:35:00,0.78895,0.789,0.78895,0.789,39200000.0
2008-02-11 17:36:00,0.789,0.789,0.7887,0.7887,19600000.0
2008-02-11 17:37:00,0.7887,0.7888,0.7887,0.7888,8800000.0
2008-02-11 17:38:00,0.7888,0.789,0.7888,0.789,17700000.0
2008-02-11 17:39:00,0.789,0.789,0.7889,0.789,28500000.0
2008-02-11 17:40:00,0.789,0.7891,0.7888,0.7888,17400000.0
2008-02-11 17:41:00,0.7888,0.789,0.7888,0.789,10300000.0
2008-02-11 17:42:00,0.789,0.78915,0.789,0.78905,85600000.0
2008-02-11 17:43:00,0.78905,0.78905,0.789,0.789,81600000.0
2008-02-11 17:44:00,0.789,0.789,0.7888,0.789,143400000.0
2008-02-11 17:45:00,0.789,0.789,0.789,0.789,3200000.0
2008-02-11 17:46:00,0.789,0.78945,0.78875,0.7892,91000000.0
2008-02-11 17:47:00,0.7893,0.7894,0.7889,0.7889,45600000.0
2008-02-11 17:48:00,0.78895,0.78925,0.78895,0.78925,152800000.0
2008-02-11 17:49:00,0.78925,0.7894,0.78925,0.7893,47500000.0
2008-02-11 17:50:00,0.7893,0.7893,0.7892,0.7892,8400000.0
2008-02-11 17:51:00,0.7892,0.7892,0.7887,0.7888,69100000.0
2008-02-11 17:52:00,0.7888,0.789,0.7888,0.789,14800000.0
2008-02-11 17:53:00,0.789,0.7891,0.78895,0.789,85100000.0
2008-02-11 17:54:00,0.789,0.78915,0.789,0.7891,175800000.0
2008-02-11 17:55:00,0.78915,0.78945,0.78905,0.78945,206800000.0
2008-02-11 17:56:00,0.78945,0.7895,0.78945,0.78945,28800000.0
2008-02-11 17:57:00,0.78945,0.7895,0.78945,0.78945,53400000.0
2008-02-11 17:58:00,0.78945,0.78955,0.78915,0.78915,173500000.0
2008-02-11 17:59:00,0.78915,0.7893,0.78895,0.7891,218400000.0
2008-02-11 18:00:00,0.7891,0.78935,0.789,0.789,163400000.0
2008-02-11 18:01:00,0.789,0.789,0.7887,0.78885,69000000.0
2008-02-11 18:02:00,0.78885,0.7889,0.7888,0.7888,32800000.0
2008-02-11 18:03:00,0.7888,0.78895,0.7888,0.78895,44800000.0
2008-02-11 18:04:00,0.78895,0.7891,0.78895,0.7891,43200000.0
2008-02-11 18:05:00,0.7891,0.7892,0.7891,0.7892,22400000.0
2008-02-11 18:06:00,0.7892,0.7892,0.7891,0.7892,30000000.0
2008-02-11 18:07:00,0.7892,0.7893,0.7892,0.7892,16700000.0
2008-02-11 18:08:00,0.7892,0.7892,0.7892,0.7892,4200000.0
2008-02-11 18:09:00,0.7892,0.78925,0.7892,0.78925,32800000.0
2008-02-11 18:10:00,0.78925,0.7897,0.78925,0.7897,94600000.0
2008-02-11 18:11:00,0.78965,0.7897,0.7893,0.7897,33000000.0
2008-02-11 18:12:00,0.7897,0.78975,0.7894,0.78975,136000000.0
2008-02-11 18:13:00,0.78975,0.7898,0.78925,0.7897,156600000.0
2008-02-11 18:14:00,0.7897,0.79,0.7897,0.78995,63700000.0
2008-02-11 18:15:00,0.78995,0.79015,0.7899,0.7899,58500000.0
2008-02-11 18:16:00,0.7899,0.79,0.7895,0.79,38600000.0
2008-02-11 18:17:00,0.79,0.79025,0.7898,0.79,116500000.0
2008-02-11 18:18:00,0.79,0.79,0.7898,0.7899,9600000.0
2008-02-11 18:19:00,0.78995,0.7902,0.7898,0.79,106400000.0
2008-02-11 18:20:00,0.79,0.79,0.7893,0.78945,123000000.0
2008-02-11 18:21:00,0.78945,0.7898,0.7894,0.7898,71200000.0
2008-02-11 18:22:00,0.7898,0.7902,0.7896,0.7897,104000000.0
2008-02-11 18:23:00,0.7897,0.7899,0.7895,0.7899,90800000.0
2008-02-11 18:24:00,0.7899,0.79,0.7898,0.7899,59200000.0
2008-02-11 18:25:00,0.7899,0.7902,0.7897,0.79,52400000.0
2008-02-11 18:26:00,0.79,0.7901,0.79,0.79,6800000.0
2008-02-11 18:27:00,0.7901,0.7901,0.7894,0.79,31600000.0
2008-02-11 18:28:00,0.79,0.7901,0.7898,0.7901,52400000.0
2008-02-11 18:29:00,0.7901,0.7901,0.79,0.79,11800000.0
2008-02-11 18:30:00,0.79,0.79,0.7891,0.7893,34200000.0
2008-02-11 18:31:00,0.7893,0.7894,0.7892,0.7893,27800000.0
2008-02-11 18:32:00,0.7893,0.7893,0.78905,0.7891,24400000.0
2008-02-11 18:33:00,0.7891,0.7891,0.789,0.789,10700000.0
2008-02-11 18:34:00,0.789,0.789,0.7889,0.7889,9600000.0
2008-02-11 18:35:00,0.7889,0.7889,0.7888,0.7888,12400000.0
2008-02-11 18:36:00,0.7888,0.7891,0.7887,0.789,27800000.0
2008-02-11 18:37:00,0.789,0.789,0.789,0.789,10800000.0
2008-02-11 18:38:00,0.789,0.789,0.7888,0.7889,12800000.0
2008-02-11 18:39:00,0.7889,0.7889,0.7888,0.7888,4800000.0
2008-02-11 18:40:00,0.7889,0.789,0.7887,0.7887,17000000.0
2008-02-11 18:41:00,0.7887,0.78885,0.7886,0.7886,16900000.0
2008-02-11 18:42:00,0.7886,0.7886,0.7882,0.7885,96800000.0
2008-02-11 18:43:00,0.7885,0.7885,0.7882,0.7882,47400000.0
2008-02-11 18:44:00,0.78815,0.7883,0.788,0.7881,129000000.0
2008-02-11 18:45:00,0.7881,0.78825,0.7881,0.7881,44000000.0
2008-02-11 18:46:00,0.7881,0.7882,0.7877,0.7877,72000000.0
2008-02-11 18:47:00,0.7877,0.7878,0.7876,0.7877,13200000.0
2008-02-11 18:48:00,0.7877,0.7878,0.7876,0.7878,55900000.0
2008-02-11 18:49:00,0.7878,0.788,0.7877,0.7879,47000000.0
2008-02-11 18:50:00,0.7879,0.788,0.7879,0.788,21000000.0
2008-02-11 18:51:00,0.788,0.7881,0.788,0.7881,11800000.0
2008-02-11 18:52:00,0.7881,0.7881,0.788,0.7881,11000000.0
2008-02-11 18:53:00,0.7881,0.7881,0.788,0.788,6400000.0
2008-02-11 18:54:00,0.788,0.7883,0.788,0.7882,12600000.0
2008-02-11 18:55:00,0.7882,0.7882,0.7879,0.7881,18600000.0
2008-02-11 18:56:00,0.7881,0.7882,0.7879,0.7882,21400000.0
2008-02-11 18:57:00,0.7882,0.7882,0.7881,0.7881,3800000.0
2008-02-11 18:58:00,0.7881,0.7882,0.7881,0.7882,4000000.0
2008-02-11 18:59:00,0.7882,0.7882,0.7878,0.7878,10600000.0
2008-02-11 19:00:00,0.7878,0.788,0.7878,0.7878,21600000.0
2008-02-11 19:01:00,0.78785,0.788,0.7878,0.7878,22000000.0
2008-02-11 19:02:00,0.78785,0.7882,0.78785,0.7882,31200000.0
2008-02-11 19:03:00,0.7882,0.7889,0.7882,0.7889,102800000.0
2008-02-11 19:04:00,0.7889,0.7893,0.7882,0.7885,203600000.0
2008-02-11 19:05:00,0.7885,0.7886,0.7884,0.7886,29200000.0
2008-02-11 19:06:00,0.7886,0.7888,0.7886,0.7888,14100000.0
2008-02-11 19:07:00,0.7888,0.7888,0.7888,0.7888,2200000.0
2008-02-11 19:08:00,0.7888,0.7888,0.7888,0.7888,1800000.0
2008-02-11 19:09:00,0.7888,0.7888,0.7888,0.7888,6800000.0
2008-02-11 19:10:00,0.7888,0.789,0.7888,0.789,13000000.0
2008-02-11 19:11:00,0.789,0.7891,0.7888,0.78905,36100000.0
2008-02-11 19:12:00,0.78905,0.78905,0.7884,0.7885,66500000.0
2008-02-11 19:13:00,0.7885,0.7885,0.7884,0.7885,16800000.0
2008-02-11 19:14:00,0.7885,0.7888,0.78845,0.7888,42500000.0
2008-02-11 19:15:00,0.7888,0.7888,0.7887,0.7887,47800000.0
2008-02-11 19:16:00,0.7887,0.7888,0.7883,0.7883,10400000.0
2008-02-11 19:17:00,0.7883,0.78905,0.7882,0.7886,49200000.0
2008-02-11 19:18:00,0.7886,0.7891,0.7886,0.7889,29400000.0
2008-02-11 19:19:00,0.7889,0.7889,0.7886,0.7889,89999996.0
2008-02-11 19:20:00,0.7889,0.7889,0.7889,0.7889,1800000.0
2008-02-11 19:21:00,0.7889,0.7893,0.7889,0.7892,52400000.0
2008-02-11 19:22:00,0.7892,0.7892,0.789,0.789,9200000.0
2008-02-11 19:23:00,0.7891,0.7893,0.78895,0.789,29800000.0
2008-02-11 19:24:00,0.789,0.789,0.78895,0.789,13300000.0
2008-02-11 19:25:00,0.789,0.789,0.789,0.789,7200000.0
2008-02-11 19:26:00,0.78895,0.789,0.78855,0.7888,201700000.0
2008-02-11 19:27:00,0.7888,0.7889,0.7888,0.7888,7200000.0
2008-02-11 19:28:00,0.7888,0.789,0.7888,0.78895,69400000.0
2008-02-11 19:29:00,0.78895,0.78895,0.78895,0.78895,17700000.0
2008-02-11 19:30:00,0.78895,0.789,0.7886,0.7888,90200000.0
2008-02-11 19:31:00,0.7888,0.7888,0.7884,0.7885,12700000.0
2008-02-11 19:32:00,0.7885,0.7885,0.7885,0.7885,5000000.0
2008-02-11 19:33:00,0.7885,0.7886,0.7885,0.7885,38000000.0
2008-02-11 19:34:00,0.7885,0.7885,0.7885,0.7885,5200000.0
2008-02-11 19:35:00,0.7885,0.7886,0.7885,0.7886,16600000.0
2008-02-11 19:36:00,0.7886,0.7886,0.7886,0.7886,1800000.0
2008-02-11 19:37:00,0.7886,0.7887,0.7885,0.7887,29600000.0
2008-02-11 19:38:00,0.7887,0.7889,0.7885,0.7885,45900000.0
2008-02-11 19:39:00,0.7885,0.7885,0.7885,0.7885,2000000.0
2008-02-11 19:40:00,0.7885,0.7887,0.7885,0.7887,8000000.0
2008-02-11 19:41:00,0.7887,0.7888,0.7885,0.7888,8800000.0
2008-02-11 19:42:00,0.7888,0.789,0.7885,0.78885,82800000.0
2008-02-11 19:43:00,0.78885,0.7889,0.7887,0.7889,7300000.0
2008-02-11 19:44:00,0.7889,0.7892,0.78885,0.7892,39100000.0
2008-02-11 19:45:00,0.7892,0.7892,0.7892,0.7892,3200000.0
2008-02-11 19:46:00,0.7892,0.7893,0.7892,0.7893,3800000.0
2008-02-11 19:47:00,0.7893,0.7893,0.78925,0.78925,6400000.0
2008-02-11 19:48:00,0.78925,0.78925,0.78925,0.78925,10200000.0
2008-02-11 19:49:00,0.78925,0.7897,0.78925,0.7897,33800000.0
2008-02-11 19:50:00,0.7897,0.7897,0.7895,0.7897,28600000.0
2008-02-11 19:51:00,0.7897,0.7897,0.7893,0.7893,11600000.0
2008-02-11 19:52:00,0.7893,0.7893,0.789,0.7892,42200000.0
2008-02-11 19:53:00,0.7892,0.7892,0.7892,0.7892,4200000.0
2008-02-11 19:54:00,0.7892,0.7893,0.7891,0.7891,17500000.0
2008-02-11 19:55:00,0.7891,0.7891,0.789,0.789,2400000.0
2008-02-11 19:56:00,0.789,0.7891,0.789,0.7891,5800000.0
2008-02-11 19:57:00,0.7891,0.7895,0.789,0.7893,22900000.0
2008-02-11 19:58:00,0.7893,0.7893,0.7893,0.7893,2600000.0
2008-02-11 19:59:00,0.7893,0.7896,0.7893,0.7896,59100000.0
2008-02-11 20:00:00,0.7896,0.7898,0.7893,0.7897,19500000.0
2008-02-11 20:01:00,0.7897,0.7898,0.7897,0.7898,3600000.0
2008-02-11 20:02:00,0.7898,0.7898,0.7898,0.7898,1800000.0
2008-02-11 20:03:00,0.7898,0.7898,0.7897,0.7897,2800000.0
2008-02-11 20:04:00,0.7897,0.7897,0.7893,0.7893,2200000.0
2008-02-11 20:05:00,0.7893,0.7893,0.7893,0.7893,2600000.0
2008-02-11 20:06:00,0.7893,0.7893,0.7893,0.7893,2200000.0
2008-02-11 20:07:00,0.78945,0.7897,0.78945,0.7897,8800000.0
2008-02-11 20:08:00,0.7897,0.7897,0.7893,0.7896,40600000.0
2008-02-11 20:09:00,0.7896,0.7896,0.7896,0.7896,3200000.0
2008-02-11 20:10:00,0.7896,0.7896,0.7893,0.7895,11000000.0
2008-02-11 20:11:00,0.7895,0.7895,0.7895,0.7895,3200000.0
2008-02-11 20:12:00,0.7895,0.7895,0.7895,0.7895,2200000.0
2008-02-11 20:13:00,0.7895,0.7896,0.7895,0.7896,6000000.0
2008-02-11 20:14:00,0.7896,0.7897,0.7895,0.7897,32600000.0
2008-02-11 20:15:00,0.7897,0.7897,0.7895,0.7895,9400000.0
2008-02-11 20:16:00,0.78945,0.78945,0.7894,0.7894,5400000.0
2008-02-11 20:17:00,0.7894,0.7894,0.7894,0.7894,2600000.0
2008-02-11 20:18:00,0.7894,0.7897,0.7893,0.7893,14000000.0
2008-02-11 20:19:00,0.7893,0.7893,0.7893,0.7893,2600000.0
2008-02-11 20:20:00,0.7893,0.7893,0.7892,0.7893,9000000.0
2008-02-11 20:21:00,0.7893,0.7894,0.7892,0.7892,12900000.0
2008-02-11 20:22:00,0.7892,0.7892,0.7892,0.7892,5800000.0
2008-02-11 20:23:00,0.7892,0.7893,0.7892,0.7892,36450000.0
2008-02-11 20:24:00,0.7892,0.7892,0.7885,0.7888,71100000.0
2008-02-11 20:25:00,0.7888,0.7888,0.7887,0.7887,4600000.0
2008-02-11 20:26:00,0.7887,0.7887,0.7887,0.7887,3200000.0
2008-02-11 20:27:00,0.7887,0.7888,0.78855,0.7888,13400000.0
2008-02-11 20:28:00,0.7888,0.7888,0.7888,0.7888,2000000.0
2008-02-11 20:29:00,0.7888,0.7888,0.7888,0.7888,1000000.0
2008-02-11 20:30:00,0.7888,0.78905,0.7888,0.7888,13000000.0
2008-02-11 20:31:00,0.7888,0.789,0.7887,0.7888,12600000.0
2008-02-11 20:32:00,0.7888,0.7888,0.7888,0.7888,3800000.0
2008-02-11 20:33:00,0.7888,0.7888,0.7888,0.7888,1200000.0
2008-02-11 20:34:00,0.7888,0.7889,0.7888,0.7889,10300000.0
2008-02-11 20:35:00,0.7889,0.7889,0.7889,0.7889,5600000.0
2008-02-11 20:36:00,0.7889,0.7889,0.7889,0.7889,2400000.0
2008-02-11 20:37:00,0.7889,0.789,0.7889,0.789,16200000.0
2008-02-11 20:38:00,0.789,0.789,0.789,0.789,1600000.0
2008-02-11 20:39:00,0.789,0.7891,0.789,0.7891,3600000.0
2008-02-11 20:40:00,0.7891,0.7891,0.7891,0.7891,10400000.0
2008-02-11 20:41:00,0.7891,0.7891,0.7891,0.7891,2000000.0
2008-02-11 20:42:00,0.7891,0.7891,0.7891,0.7891,2600000.0
2008-02-11 20:43:00,0.7891,0.7891,0.78905,0.7891,13200000.0
2008-02-11 20:44:00,0.7891,0.7891,0.7891,0.7891,4600000.0
2008-02-11 20:45:00,0.7891,0.7891,0.7891,0.7891,3600000.0
2008-02-11 20:46:00,0.7891,0.7891,0.7891,0.7891,3400000.0
2008-02-11 20:47:00,0.7891,0.7891,0.7891,0.7891,2000000.0
2008-02-11 20:48:00,0.7891,0.7891,0.7889,0.789,5400000.0
2008-02-11 20:49:00,0.789,0.789,0.789,0.789,4600000.0
2008-02-11 20:50:00,0.789,0.789,0.789,0.789,7200000.0
2008-02-11 20:51:00,0.789,0.789,0.789,0.789,3600000.0
2008-02-11 20:52:00,0.789,0.789,0.789,0.789,2200000.0
2008-02-11 20:53:00,0.789,0.789,0.789,0.789,2800000.0
2008-02-11 20:54:00,0.789,0.789,0.789,0.789,1600000.0
2008-02-11 20:55:00,0.789,0.7892,0.789,0.7892,13800000.0
2008-02-11 20:56:00,0.7894,0.7901,0.789,0.7892,149300000.0
2008-02-11 20:57:00,0.7892,0.7903,0.7891,0.7903,308199997.0
2008-02-11 20:58:00,0.7903,0.7903,0.79,0.79,7800000.0
2008-02-11 20:59:00,0.79,0.79,0.78955,0.79,242800000.0
2008-02-11 21:00:00,0.79,0.79,0.7892,0.78925,87500000.0
2008-02-11 21:01:00,0.7892,0.7893,0.789,0.7893,75700000.0
2008-02-11 21:02:00,0.7893,0.78935,0.789,0.78935,20600000.0
2008-02-11 21:03:00,0.78935,0.78945,0.78935,0.78945,41400000.0
2008-02-11 21:04:00,0.78945,0.78945,0.7891,0.7891,13000000.0
2008-02-11 21:05:00,0.7891,0.7894,0.7891,0.7893,11800000.0
2008-02-11 21:06:00,0.7893,0.7893,0.789,0.7892,11000000.0
2008-02-11 21:07:00,0.7892,0.7892,0.7892,0.7892,6800000.0
2008-02-11 21:08:00,0.7892,0.7892,0.789,0.7891,11800000.0
2008-02-11 21:09:00,0.7891,0.78915,0.789,0.789,15800000.0
2008-02-11 21:10:00,0.789,0.789,0.789,0.789,2200000.0
2008-02-11 21:11:00,0.78915,0.7894,0.789,0.789,21200000.0
2008-02-11 21:12:00,0.789,0.789,0.789,0.789,1200000.0
2008-02-11 21:13:00,0.789,0.789,0.789,0.789,1000000.0
2008-02-11 21:14:00,0.789,0.7893,0.78895,0.7893,75000000.0
2008-02-11 21:15:00,0.7893,0.7893,0.78905,0.78905,4400000.0
2008-02-11 21:16:00,0.78905,0.78905,0.789,0.789,5700000.0
2008-02-11 21:17:00,0.789,0.7895,0.789,0.789,14300000.0
2008-02-11 21:18:00,0.789,0.7892,0.789,0.789,67800000.0
2008-02-11 21:19:00,0.789,0.7891,0.789,0.7891,10200000.0
2008-02-11 21:20:00,0.7891,0.7891,0.7891,0.7891,3400000.0
2008-02-11 21:21:00,0.7891,0.7891,0.7891,0.7891,3200000.0
2008-02-11 21:22:00,0.7891,0.7891,0.789,0.7891,6600000.0
2008-02-11 21:23:00,0.7891,0.7891,0.7891,0.7891,7000000.0
2008-02-11 21:24:00,0.7891,0.7891,0.7891,0.7891,4600000.0
2008-02-11 21:25:00,0.7891,0.7891,0.7891,0.7891,1800000.0
2008-02-11 21:26:00,0.7891,0.7894,0.7891,0.7894,13200000.0
2008-02-11 21:27:00,0.7894,0.7894,0.7891,0.7892,8800000.0
2008-02-11 21:28:00,0.7892,0.7892,0.7891,0.7892,6600000.0
2008-02-11 21:29:00,0.7892,0.7894,0.7892,0.7892,35200000.0
2008-02-11 21:30:00,0.7892,0.7892,0.7892,0.7892,3000000.0
2008-02-11 21:31:00,0.7892,0.7893,0.7892,0.7892,11000000.0
2008-02-11 21:32:00,0.7892,0.7893,0.7892,0.7892,12200000.0
2008-02-11 21:33:00,0.7892,0.7892,0.7886,0.7886,31500000.0
2008-02-11 21:34:00,0.78895,0.7891,0.7885,0.7885,222599997.0
2008-02-11 21:35:00,0.7885,0.7887,0.7885,0.7886,32200000.0
2008-02-11 21:36:00,0.7886,0.7888,0.7885,0.7888,24600000.0
2008-02-11 21:37:00,0.7888,0.7888,0.7888,0.7888,2800000.0
2008-02-11 21:38:00,0.7888,0.7889,0.7888,0.7889,21600000.0
2008-02-11 21:39:00,0.7889,0.7891,0.7888,0.7889,15800000.0
2008-02-11 21:40:00,0.7889,0.7889,0.7889,0.7889,2600000.0
2008-02-11 21:41:00,0.7889,0.7889,0.7889,0.7889,1400000.0
2008-02-11 21:42:00,0.7889,0.7889,0.7887,0.7887,1800000.0
2008-02-11 21:43:00,0.7887,0.7889,0.7887,0.7887,19000000.0
2008-02-11 21:44:00,0.7887,0.7889,0.7887,0.7889,12200000.0
2008-02-11 21:45:00,0.7889,0.7889,0.7889,0.7889,3400000.0
2008-02-11 21:46:00,0.7889,0.7889,0.7889,0.7889,2400000.0
2008-02-11 21:47:00,0.7889,0.7889,0.7889,0.7889,2600000.0
2008-02-11 21:48:00,0.7889,0.789,0.7889,0.789,7500000.0
2008-02-11 21:49:00,0.789,0.789,0.789,0.789,1200000.0
2008-02-11 21:50:00,0.789,0.789,0.789,0.789,1400000.0
2008-02-11 21:51:00,0.789,0.7895,0.78895,0.7891,24300000.0
2008-02-11 21:52:00,0.7891,0.7891,0.7891,0.7891,4200000.0
2008-02-11 21:53:00,0.7891,0.7893,0.789,0.789,32600000.0
2008-02-11 21:54:00,0.789,0.79,0.789,0.79,48800000.0
2008-02-11 21:55:00,0.79,0.79025,0.79,0.79025,13300000.0
2008-02-11 21:56:00,0.79025,0.79025,0.7895,0.7896,24300000.0
2008-02-11 21:57:00,0.7896,0.7897,0.7895,0.7896,34400000.0
2008-02-11 21:58:00,0.7896,0.7896,0.7891,0.7892,20400000.0
2008-02-11 21:59:00,0.7892,0.7892,0.7891,0.7892,12600000.0
2008-02-11 22:00:00,0.7892,0.7892,0.7887,0.7889,67400000.0
2008-02-11 22:01:00,0.7888,0.7891,0.7886,0.7886,21900000.0
2008-02-11 22:02:00,0.7886,0.7887,0.7886,0.7886,11200000.0
2008-02-11 22:03:00,0.7886,0.7886,0.7885,0.7885,10400000.0
2008-02-11 22:04:00,0.7885,0.78855,0.7885,0.78855,14900000.0
2008-02-11 22:05:00,0.78855,0.7886,0.78855,0.7886,34500000.0
2008-02-11 22:06:00,0.7887,0.7887,0.7885,0.7885,8800000.0
2008-02-11 22:07:00,0.7885,0.7885,0.7885,0.7885,1400000.0
2008-02-11 22:08:00,0.7885,0.78865,0.7885,0.78865,10000000.0
2008-02-11 22:09:00,0.78865,0.78865,0.78845,0.7885,34000000.0
2008-02-11 22:10:00,0.7885,0.7885,0.7885,0.7885,2000000.0
2008-02-11 22:11:00,0.7885,0.7887,0.7885,0.7887,33000000.0
2008-02-11 22:12:00,0.7887,0.7887,0.7887,0.7887,3400000.0
2008-02-11 22:13:00,0.7887,0.7887,0.7887,0.7887,2400000.0
2008-02-11 22:14:00,0.7887,0.7887,0.78865,0.78865,16600000.0
2008-02-11 22:15:00,0.78865,0.78865,0.7884,0.7884,13900000.0
2008-02-11 22:16:00,0.7884,0.7886,0.7884,0.7885,2200000.0
2008-02-11 22:17:00,0.7885,0.7885,0.7885,0.7885,2800000.0
2008-02-11 22:18:00,0.7885,0.7885,0.7885,0.7885,2000000.0
2008-02-11 22:19:00,0.7885,0.78855,0.7883,0.78855,138800000.0
2008-02-11 22:20:00,0.78855,0.78915,0.78855,0.789,170600000.0
2008-02-11 22:21:00,0.789,0.789,0.78865,0.7888,76800000.0
2008-02-11 22:22:00,0.7888,0.7888,0.7886,0.7887,10800000.0
2008-02-11 22:23:00,0.7887,0.7891,0.78855,0.7891,103700000.0
2008-02-11 22:24:00,0.7891,0.7891,0.7888,0.7889,25900000.0
2008-02-11 22:25:00,0.7889,0.7889,0.7889,0.7889,2800000.0
2008-02-11 22:26:00,0.7889,0.789,0.7889,0.7889,13000000.0
2008-02-11 22:27:00,0.7889,0.7889,0.7889,0.7889,1800000.0
2008-02-11 22:28:00,0.7889,0.7889,0.7889,0.7889,1800000.0
2008-02-11 22:29:00,0.7889,0.7889,0.78885,0.78885,31300000.0
2008-02-11 22:30:00,0.78885,0.7889,0.7887,0.7888,94200000.0
2008-02-11 22:31:00,0.7888,0.7888,0.7888,0.7888,5200000.0
2008-02-11 22:32:00,0.7888,0.7888,0.7888,0.7888,1400000.0
2008-02-11 22:33:00,0.7888,0.7888,0.7885,0.7885,11200000.0
2008-02-11 22:34:00,0.7886,0.7887,0.7886,0.7887,40800000.0
2008-02-11 22:35:00,0.7887,0.7887,0.7887,0.7887,37000000.0
2008-02-11 22:36:00,0.7887,0.7887,0.7887,0.7887,38000000.0
2008-02-11 22:37:00,0.7887,0.7889,0.7887,0.7889,88500000.0
2008-02-11 22:38:00,0.7889,0.7889,0.7889,0.7889,61000000.0
2008-02-11 22:39:00,0.7889,0.7889,0.78885,0.78885,56650000.0
2008-02-11 22:40:00,0.78885,0.78885,0.7885,0.7886,38900000.0
2008-02-11 22:41:00,0.7886,0.7886,0.7886,0.7886,45750000.0
2008-02-11 22:42:00,0.7886,0.7886,0.7886,0.7886,47250000.0
2008-02-11 22:43:00,0.7886,0.7886,0.7886,0.7886,81900000.0
2008-02-11 22:44:00,0.7886,0.78885,0.7886,0.7886,121750000.0
2008-02-11 22:45:00,0.7886,0.7887,0.7886,0.7887,84750000.0
2008-02-11 22:46:00,0.7887,0.7887,0.7886,0.7886,60350000.0
2008-02-11 22:47:00,0.7886,0.7886,0.7886,0.7886,24200000.0
2008-02-11 22:48:00,0.7886,0.7886,0.7886,0.7886,38800000.0
2008-02-11 22:49:00,0.7886,0.7886,0.7886,0.7886,38000000.0
2008-02-11 22:50:00,0.7886,0.7887,0.7886,0.7887,50600000.0
2008-02-11 22:51:00,0.7887,0.7887,0.7887,0.7887,37600000.0
2008-02-11 22:52:00,0.7887,0.7887,0.7887,0.7887,36800000.0
2008-02-11 22:53:00,0.78865,0.78865,0.78865,0.78865,36000000.0
2008-02-11 22:54:00,0.78865,0.7887,0.78865,0.7887,22600000.0
2008-02-11 22:55:00,0.7887,0.7887,0.7887,0.7887,3200000.0
2008-02-11 22:56:00,0.7887,0.7887,0.7887,0.7887,5000000.0
2008-02-11 22:57:00,0.7887,0.78895,0.7887,0.7887,6500000.0
2008-02-11 22:58:00,0.7887,0.78875,0.7887,0.78875,31100000.0
2008-02-11 22:59:00,0.78875,0.7889,0.78875,0.7888,76600000.0
2008-02-11 23:00:00,0.7888,0.7888,0.7888,0.7888,6400000.0
2008-02-11 23:01:00,0.7888,0.7888,0.7888,0.7888,4800000.0
2008-02-11 23:02:00,0.7888,0.7888,0.7888,0.7888,5400000.0
2008-02-11 23:03:00,0.7888,0.7889,0.7888,0.7889,45000000.0
2008-02-11 23:04:00,0.7889,0.7889,0.7889,0.7889,3200000.0
2008-02-11 23:05:00,0.7889,0.78895,0.7889,0.78895,28600000.0
2008-02-11 23:06:00,0.78895,0.7891,0.78895,0.7891,41600000.0
2008-02-11 23:07:00,0.7891,0.78925,0.7891,0.7891,23600000.0
2008-02-11 23:08:00,0.7891,0.7891,0.7891,0.7891,4800000.0
2008-02-11 23:09:00,0.7891,0.7891,0.7891,0.7891,10600000.0
2008-02-11 23:10:00,0.7891,0.78935,0.78905,0.78925,120400000.0
2008-02-11 23:11:00,0.78925,0.78925,0.78925,0.78925,52600000.0
2008-02-11 23:12:00,0.78925,0.78935,0.78925,0.78935,77100000.0
2008-02-11 23:13:00,0.78935,0.78945,0.7893,0.78945,375900000.0
2008-02-11 23:14:00,0.78945,0.78955,0.78945,0.78955,119700000.0
2008-02-11 23:15:00,0.78955,0.78955,0.78955,0.78955,99200000.0
2008-02-11 23:16:00,0.78955,0.78955,0.78945,0.78955,34400000.0
2008-02-11 23:17:00,0.78955,0.78955,0.78955,0.78955,44000000.0
2008-02-11 23:18:00,0.78955,0.78955,0.78955,0.78955,153100000.0
2008-02-11 23:19:00,0.78955,0.78955,0.78955,0.78955,15200000.0
2008-02-11 23:20:00,0.78955,0.78975,0.78955,0.78975,204000000.0
2008-02-11 23:21:00,0.78975,0.78985,0.78965,0.78975,94800000.0
2008-02-11 23:22:00,0.78975,0.78975,0.78915,0.78955,258800000.0
2008-02-11 23:23:00,0.78955,0.78955,0.78915,0.78915,180200000.0
2008-02-11 23:24:00,0.78915,0.78915,0.78915,0.78915,104900000.0
2008-02-11 23:25:00,0.78915,0.78915,0.78915,0.78915,107300000.0
2008-02-11 23:26:00,0.78915,0.78915,0.78915,0.78915,46300000.0
2008-02-11 23:27:00,0.78915,0.78915,0.78915,0.78915,47400000.0
2008-02-11 23:28:00,0.78915,0.78915,0.78915,0.78915,88000000.0
2008-02-11 23:29:00,0.78915,0.78915,0.78915,0.78915,71000000.0
2008-02-11 23:30:00,0.78915,0.78915,0.78905,0.78905,92800000.0
2008-02-11 23:31:00,0.78905,0.78905,0.78905,0.78905,42300000.0
2008-02-11 23:32:00,0.78905,0.78905,0.78905,0.78905,48700000.0
2008-02-11 23:33:00,0.78905,0.78905,0.78885,0.78895,170700000.0
2008-02-11 23:34:00,0.78895,0.78895,0.78885,0.78885,189700000.0
2008-02-11 23:35:00,0.78885,0.78885,0.78885,0.78885,97300000.0
2008-02-11 23:36:00,0.78885,0.78885,0.78855,0.78865,137800000.0
2008-02-11 23:37:00,0.78865,0.78885,0.78865,0.78865,109800000.0
2008-02-11 23:38:00,0.78865,0.78865,0.78855,0.78855,82000000.0
2008-02-11 23:39:00,0.78855,0.78865,0.78855,0.78865,110900000.0
2008-02-11 23:40:00,0.78865,0.78875,0.78865,0.78875,100800000.0
2008-02-11 23:41:00,0.78875,0.78875,0.78875,0.78875,48000000.0
2008-02-11 23:42:00,0.78875,0.78875,0.78875,0.78875,44000000.0
2008-02-11 23:43:00,0.78875,0.78885,0.78875,0.78885,49000000.0
2008-02-11 23:44:00,0.78885,0.78885,0.78875,0.78875,81600000.0
2008-02-11 23:45:00,0.78875,0.78875,0.78875,0.78875,45300000.0
2008-02-11 23:46:00,0.78875,0.78875,0.78875,0.78875,27500000.0
2008-02-11 23:47:00,0.78875,0.78875,0.78875,0.78875,22500000.0
2008-02-11 23:48:00,0.78875,0.78875,0.78875,0.78875,16800000.0
2008-02-11 23:49:00,0.78875,0.78875,0.78875,0.78875,44500000.0
2008-02-11 23:50:00,0.78875,0.78875,0.78825,0.78855,279100000.0
2008-02-11 23:51:00,0.78855,0.78875,0.78855,0.78875,126800000.0
2008-02-11 23:52:00,0.78875,0.78875,0.78865,0.78865,92800000.0
2008-02-11 23:53:00,0.78865,0.78885,0.78855,0.78885,377500000.0
2008-02-11 23:54:00,0.78895,0.78895,0.78865,0.78865,297600000.0
2008-02-11 23:55:00,0.78865,0.78875,0.78865,0.78875,52200000.0
2008-02-11 23:56:00,0.78875,0.78885,0.78855,0.78855,32700000.0
2008-02-11 23:57:00,0.78855,0.78865,0.78855,0.78865,104200000.0
2008-02-11 23:58:00,0.78865,0.78865,0.78855,0.78865,110900000.0
2008-02-11 23:59:00,0.78865,0.78875,0.78865,0.78875,176000000.0
2008-02-12 00:00:00,0.78875,0.78895,0.78875,0.78895,127200000.0
2008-02-12 00:01:00,0.78895,0.78895,0.78895,0.78895,173100000.0
2008-02-12 00:02:00,0.78895,0.78895,0.78895,0.78895,220000000.0
2008-02-12 00:03:00,0.78895,0.78895,0.78885,0.78885,265400000.0
2008-02-12 00:04:00,0.78885,0.78885,0.78855,0.7888,283300000.0
2008-02-12 00:05:00,0.7888,0.789,0.7887,0.789,390400000.0
2008-02-12 00:06:00,0.789,0.789,0.7887,0.7889,339200000.0
2008-02-12 00:07:00,0.7889,0.7893,0.7887,0.789,490300000.0
2008-02-12 00:08:00,0.789,0.789,0.7887,0.7887,397500000.0
2008-02-12 00:09:00,0.7887,0.7887,0.7887,0.7887,286900000.0
2008-02-12 00:10:00,0.7887,0.7888,0.7887,0.7887,267000000.0
2008-02-12 00:11:00,0.7887,0.7888,0.7887,0.7888,144000000.0
2008-02-12 00:12:00,0.7888,0.7888,0.7883,0.7885,139900000.0
2008-02-12 00:13:00,0.7885,0.7887,0.7885,0.7887,53400000.0
2008-02-12 00:14:00,0.7887,0.7889,0.7887,0.7888,227000000.0
2008-02-12 00:15:00,0.7888,0.7889,0.7886,0.7886,107300000.0
2008-02-12 00:16:00,0.7886,0.7886,0.7882,0.7882,138500000.0
2008-02-12 00:17:00,0.7882,0.7883,0.788,0.7883,178500004.0
2008-02-12 00:18:00,0.7883,0.7883,0.7883,0.7883,14300000.0
2008-02-12 00:19:00,0.7883,0.7883,0.7883,0.7883,40100000.0
2008-02-12 00:20:00,0.7883,0.7883,0.7883,0.7883,53700000.0
2008-02-12 00:21:00,0.7883,0.7884,0.7883,0.7884,75800000.0
2008-02-12 00:22:00,0.7884,0.7884,0.7884,0.7884,24600000.0
2008-02-12 00:23:00,0.7884,0.7886,0.7884,0.7886,95100000.0
2008-02-12 00:24:00,0.7886,0.7886,0.7886,0.7886,21900000.0
2008-02-12 00:25:00,0.7886,0.7886,0.7886,0.7886,4100000.0
2008-02-12 00:26:00,0.7886,0.7888,0.7883,0.7884,99000000.0
2008-02-12 00:27:00,0.7885,0.7888,0.788,0.788,193100000.0
2008-02-12 00:28:00,0.7883,0.7883,0.7883,0.7883,185700001.0
2008-02-12 00:29:00,0.7883,0.7884,0.7881,0.7884,92200000.0
2008-02-12 00:30:00,0.7884,0.7884,0.7884,0.7884,18500000.0
2008-02-12 00:31:00,0.7884,0.7884,0.7881,0.7881,28400000.0
2008-02-12 00:32:00,0.7881,0.7884,0.7881,0.7884,204800000.0
2008-02-12 00:33:00,0.7885,0.7885,0.7884,0.7884,52000000.0
2008-02-12 00:34:00,0.7884,0.7885,0.7884,0.7885,36000000.0
2008-02-12 00:35:00,0.7885,0.7885,0.7885,0.7885,9000000.0
2008-02-12 00:36:00,0.7885,0.7885,0.7881,0.7884,192500000.0
2008-02-12 00:37:00,0.7884,0.7889,0.7884,0.7889,253500000.0
2008-02-12 00:38:00,0.7889,0.7891,0.7886,0.7888,244000000.0
2008-02-12 00:39:00,0.7888,0.7888,0.7888,0.7888,136000000.0
2008-02-12 00:40:00,0.7888,0.789,0.7888,0.789,376800000.0
2008-02-12 00:41:00,0.789,0.789,0.789,0.789,67200000.0
2008-02-12 00:42:00,0.789,0.789,0.789,0.789,96000000.0
2008-02-12 00:43:00,0.789,0.7892,0.7886,0.7887,199400000.0
2008-02-12 00:44:00,0.7888,0.7891,0.7887,0.7887,151900000.0
2008-02-12 00:45:00,0.7887,0.7892,0.7886,0.7891,341200000.0
2008-02-12 00:46:00,0.7891,0.7895,0.7887,0.7891,514800000.0
2008-02-12 00:47:00,0.7891,0.7891,0.7891,0.7891,42900000.0
2008-02-12 00:48:00,0.7891,0.7891,0.7891,0.7891,57500000.0
2008-02-12 00:49:00,0.7891,0.7892,0.7891,0.7891,120000000.0
2008-02-12 00:50:00,0.7891,0.7892,0.7891,0.7891,177600000.0
2008-02-12 00:51:00,0.7893,0.7893,0.7891,0.7891,85600000.0
2008-02-12 00:52:00,0.7891,0.7891,0.7889,0.7891,300500000.0
2008-02-12 00:53:00,0.789,0.789,0.7887,0.7887,108600000.0
2008-02-12 00:54:00,0.7887,0.7889,0.7884,0.7886,387000000.0
2008-02-12 00:55:00,0.7886,0.7891,0.7885,0.7888,153800000.0
2008-02-12 00:56:00,0.7888,0.7888,0.7888,0.7888,78900000.0
2008-02-12 00:57:00,0.7888,0.7888,0.7887,0.7887,16200000.0
2008-02-12 00:58:00,0.7888,0.7888,0.7888,0.7888,158200000.0
2008-02-12 00:59:00,0.7888,0.7888,0.7888,0.7888,25800000.0
2008-02-12 01:00:00,0.7888,0.7888,0.7887,0.7888,124400000.0
2008-02-12 01:01:00,0.7888,0.789,0.7887,0.7887,145700000.0
2008-02-12 01:02:00,0.7888,0.7888,0.7887,0.7888,52500000.0
2008-02-12 01:03:00,0.7888,0.7888,0.7885,0.7885,27800000.0
2008-02-12 01:04:00,0.7885,0.7885,0.788,0.7882,91900000.0
2008-02-12 01:05:00,0.7882,0.7882,0.78815,0.7882,54600000.0
2008-02-12 01:06:00,0.7882,0.7882,0.7881,0.7881,111900000.0
2008-02-12 01:07:00,0.7881,0.7881,0.7881,0.7881,47500000.0
2008-02-12 01:08:00,0.7881,0.7882,0.7881,0.7882,18400000.0
2008-02-12 01:09:00,0.7882,0.7882,0.7882,0.7882,31100000.0
2008-02-12 01:10:00,0.7882,0.7882,0.788,0.7882,79300000.0
2008-02-12 01:11:00,0.7882,0.7882,0.7881,0.7882,42100000.0
2008-02-12 01:12:00,0.7882,0.7882,0.7881,0.7881,43400000.0
2008-02-12 01:13:00,0.7881,0.7881,0.7881,0.7881,8000000.0
2008-02-12 01:14:00,0.7881,0.7882,0.7881,0.7882,19400000.0
2008-02-12 01:15:00,0.7882,0.7882,0.7882,0.7882,25600000.0
2008-02-12 01:16:00,0.7882,0.7882,0.788,0.7881,68800000.0
2008-02-12 01:17:00,0.7881,0.7881,0.7881,0.7881,1600000.0
2008-02-12 01:18:00,0.788,0.788,0.78755,0.7876,158400000.0
2008-02-12 01:19:00,0.7876,0.7877,0.7875,0.7875,114100000.0
2008-02-12 01:20:00,0.7876,0.7876,0.7876,0.7876,2800000.0
2008-02-12 01:21:00,0.7876,0.7879,0.7876,0.7877,220400000.0
2008-02-12 01:22:00,0.7877,0.7878,0.7877,0.78775,101800000.0
2008-02-12 01:23:00,0.78775,0.788,0.78775,0.788,18500000.0
2008-02-12 01:24:00,0.788,0.788,0.7878,0.7878,31400000.0
2008-02-12 01:25:00,0.7878,0.788,0.7878,0.788,97900000.0
2008-02-12 01:26:00,0.788,0.788,0.788,0.788,30600000.0
2008-02-12 01:27:00,0.788,0.788,0.788,0.788,22500000.0
2008-02-12 01:28:00,0.788,0.788,0.788,0.788,18100000.0
2008-02-12 01:29:00,0.78795,0.78795,0.7879,0.7879,81900000.0
2008-02-12 01:30:00,0.7879,0.788,0.7879,0.788,321300000.0
2008-02-12 01:31:00,0.788,0.7881,0.788,0.7881,156100000.0
2008-02-12 01:32:00,0.7881,0.7881,0.7878,0.7878,127400000.0
2008-02-12 01:33:00,0.7878,0.7878,0.7874,0.7876,188400000.0
2008-02-12 01:34:00,0.7876,0.7876,0.7876,0.7876,147700000.0
2008-02-12 01:35:00,0.7876,0.7876,0.7874,0.7874,94800000.0
2008-02-12 01:36:00,0.7875,0.7876,0.7875,0.7876,144500000.0
2008-02-12 01:37:00,0.7876,0.7876,0.7876,0.7876,85000000.0
2008-02-12 01:38:00,0.7876,0.788,0.7876,0.788,148200000.0
2008-02-12 01:39:00,0.788,0.788,0.7879,0.7879,145100000.0
2008-02-12 01:40:00,0.7879,0.7879,0.7879,0.7879,130200000.0
2008-02-12 01:41:00,0.7879,0.7879,0.7875,0.7875,199300000.0
2008-02-12 01:42:00,0.7875,0.7877,0.7874,0.7875,276600000.0
2008-02-12 01:43:00,0.7875,0.7875,0.7874,0.7875,204500000.0
2008-02-12 01:44:00,0.7875,0.7876,0.7875,0.7876,140000000.0
2008-02-12 01:45:00,0.7876,0.7876,0.7875,0.7875,176400000.0
2008-02-12 01:46:00,0.7875,0.7876,0.7875,0.7876,110600000.0
2008-02-12 01:47:00,0.7876,0.7876,0.7876,0.7876,36000000.0
2008-02-12 01:48:00,0.7876,0.7877,0.7875,0.7877,146300000.0
2008-02-12 01:49:00,0.7877,0.7877,0.7877,0.7877,57000000.0
2008-02-12 01:50:00,0.7877,0.7877,0.7877,0.7877,164200000.0
2008-02-12 01:51:00,0.7877,0.7878,0.7875,0.7877,504600000.0
2008-02-12 01:52:00,0.7877,0.7882,0.7876,0.7876,357000005.0
2008-02-12 01:53:00,0.7876,0.7877,0.7875,0.7877,245300000.0
2008-02-12 01:54:00,0.7877,0.7877,0.7875,0.7875,302400000.0
2008-02-12 01:55:00,0.7876,0.7877,0.7876,0.7877,87800000.0
2008-02-12 01:56:00,0.7877,0.7877,0.7877,0.7877,101900000.0
2008-02-12 01:57:00,0.7877,0.7877,0.7876,0.7877,185600000.0
2008-02-12 01:58:00,0.7877,0.7878,0.7876,0.7876,317399999.0
2008-02-12 01:59:00,0.7875,0.7877,0.7873,0.7875,461700000.0
2008-02-12 02:00:00,0.7875,0.7875,0.7871,0.7871,112500000.0
2008-02-12 02:01:00,0.7871,0.7872,0.7869,0.787,223300002.0
2008-02-12 02:02:00,0.787,0.78755,0.787,0.7874,153100000.0
2008-02-12 02:03:00,0.7874,0.7874,0.7872,0.7872,51700000.0
2008-02-12 02:04:00,0.7872,0.7872,0.7872,0.7872,11300000.0
2008-02-12 02:05:00,0.7872,0.7873,0.7872,0.7873,62600000.0
2008-02-12 02:06:00,0.7873,0.7873,0.7873,0.7873,80500000.0
2008-02-12 02:07:00,0.7873,0.7873,0.7872,0.7873,97600000.0
2008-02-12 02:08:00,0.7873,0.7873,0.7873,0.7873,23400000.0
2008-02-12 02:09:00,0.7873,0.7874,0.7873,0.7873,40100000.0
2008-02-12 02:10:00,0.7873,0.7873,0.7873,0.7873,3000000.0
2008-02-12 02:11:00,0.7873,0.7874,0.7873,0.7873,77500000.0
2008-02-12 02:12:00,0.7873,0.7874,0.7873,0.7874,126200000.0
2008-02-12 02:13:00,0.7874,0.7874,0.7873,0.7873,21500000.0
2008-02-12 02:14:00,0.7873,0.7875,0.7873,0.7874,156500000.0
2008-02-12 02:15:00,0.7874,0.7877,0.7874,0.7876,290300000.0
2008-02-12 02:16:00,0.7876,0.7877,0.7875,0.7876,146900000.0
2008-02-12 02:17:00,0.7876,0.7877,0.7876,0.7876,79200000.0
2008-02-12 02:18:00,0.7876,0.7876,0.7874,0.7874,79600000.0
2008-02-12 02:19:00,0.7874,0.7875,0.7873,0.7875,84900000.0
2008-02-12 02:20:00,0.7875,0.7878,0.7875,0.7876,178500000.0
2008-02-12 02:21:00,0.7876,0.7879,0.7876,0.7878,82300000.0
2008-02-12 02:22:00,0.7878,0.7878,0.7874,0.7874,71100000.0
2008-02-12 02:23:00,0.7874,0.7874,0.7872,0.7872,81700000.0
2008-02-12 02:24:00,0.7872,0.7876,0.7871,0.7873,158200000.0
2008-02-12 02:25:00,0.7873,0.7873,0.7873,0.7873,79900000.0
2008-02-12 02:26:00,0.7873,0.7873,0.7873,0.7873,26100000.0
2008-02-12 02:27:00,0.7873,0.7873,0.787,0.787,129300000.0
2008-02-12 02:28:00,0.787,0.787,0.787,0.787,2000000.0
2008-02-12 02:29:00,0.787,0.787,0.7866,0.7866,164500000.0
2008-02-12 02:30:00,0.7866,0.7866,0.7862,0.7866,126399996.0
2008-02-12 02:31:00,0.7866,0.7871,0.7866,0.7869,501799998.0
2008-02-12 02:32:00,0.7869,0.7869,0.7867,0.7867,207800000.0
2008-02-12 02:33:00,0.7867,0.7867,0.7866,0.7866,34300000.0
2008-02-12 02:34:00,0.7866,0.7866,0.7866,0.7866,46200000.0
2008-02-12 02:35:00,0.7867,0.7867,0.7867,0.7867,43400000.0
2008-02-12 02:36:00,0.7867,0.787,0.7867,0.787,197600000.0
2008-02-12 02:37:00,0.787,0.7872,0.7867,0.7872,460000005.0
2008-02-12 02:38:00,0.7872,0.7872,0.7872,0.7872,77800000.0
2008-02-12 02:39:00,0.7872,0.78775,0.7871,0.7876,276600000.0
2008-02-12 02:40:00,0.7876,0.7876,0.7875,0.7875,62300000.0
2008-02-12 02:41:00,0.7875,0.7875,0.7875,0.7875,19800000.0
2008-02-12 02:42:00,0.7875,0.7875,0.7874,0.7874,173400000.0
2008-02-12 02:43:00,0.7874,0.7876,0.7874,0.7876,56800000.0
2008-02-12 02:44:00,0.7876,0.7876,0.7874,0.7874,69800000.0
2008-02-12 02:45:00,0.7874,0.7874,0.7872,0.7872,74100000.0
2008-02-12 02:46:00,0.7871,0.7871,0.78675,0.7868,265200000.0
2008-02-12 02:47:00,0.7868,0.7868,0.7866,0.7866,644100000.0
2008-02-12 02:48:00,0.7866,0.7872,0.7866,0.7869,401700000.0
2008-02-12 02:49:00,0.7869,0.787,0.7869,0.787,87300000.0
2008-02-12 02:50:00,0.787,0.7871,0.787,0.7871,193700000.0
2008-02-12 02:51:00,0.7871,0.7871,0.7869,0.787,242800000.0
2008-02-12 02:52:00,0.787,0.7871,0.7869,0.7871,201800000.0
2008-02-12 02:53:00,0.7871,0.7871,0.7871,0.7871,20000000.0
2008-02-12 02:54:00,0.7871,0.7871,0.7871,0.7871,35000000.0
2008-02-12 02:55:00,0.7871,0.7871,0.7869,0.7869,155000000.0
2008-02-12 02:56:00,0.7869,0.7869,0.7869,0.7869,65800000.0
2008-02-12 02:57:00,0.7869,0.7871,0.7869,0.787,245200000.0
2008-02-12 02:58:00,0.787,0.787,0.787,0.787,65200000.0
2008-02-12 02:59:00,0.787,0.7871,0.787,0.7871,9000000.0
2008-02-12 03:00:00,0.7871,0.7871,0.7871,0.7871,185900000.0
2008-02-12 03:01:00,0.7871,0.7871,0.787,0.787,82000000.0
2008-02-12 03:02:00,0.787,0.787,0.7869,0.787,112000000.0
2008-02-12 03:03:00,0.787,0.7871,0.7869,0.787,59400000.0
2008-02-12 03:04:00,0.787,0.787,0.7869,0.787,475900004.0
2008-02-12 03:05:00,0.787,0.787,0.7869,0.7869,37400000.0
2008-02-12 03:06:00,0.7869,0.7869,0.7869,0.7869,127000000.0
2008-02-12 03:07:00,0.7869,0.7869,0.7869,0.7869,1600000.0
2008-02-12 03:08:00,0.7869,0.7869,0.7869,0.7869,3400000.0
2008-02-12 03:09:00,0.7869,0.7869,0.7869,0.7869,20700000.0
2008-02-12 03:10:00,0.7869,0.7869,0.7869,0.7869,16800000.0
2008-02-12 03:11:00,0.7869,0.7869,0.7869,0.7869,26000000.0
2008-02-12 03:12:00,0.7869,0.7869,0.7867,0.7868,115300000.0
2008-02-12 03:13:00,0.7868,0.7869,0.7868,0.7869,44800000.0
2008-02-12 03:14:00,0.787,0.787,0.787,0.787,16800000.0
2008-02-12 03:15:00,0.787,0.7871,0.787,0.7871,17400000.0
2008-02-12 03:16:00,0.7871,0.7871,0.7871,0.7871,20200000.0
2008-02-12 03:17:00,0.7871,0.7871,0.7871,0.7871,11100000.0
2008-02-12 03:18:00,0.7871,0.7871,0.7871,0.7871,16100000.0
2008-02-12 03:19:00,0.7871,0.7871,0.7871,0.7871,16000000.0
2008-02-12 03:20:00,0.7871,0.7871,0.7871,0.7871,8400000.0
2008-02-12 03:21:00,0.7871,0.7871,0.787,0.787,28500000.0
2008-02-12 03:22:00,0.787,0.7875,0.787,0.7875,36800000.0
2008-02-12 03:23:00,0.7875,0.7875,0.787,0.787,94600000.0
2008-02-12 03:24:00,0.787,0.7871,0.787,0.7871,60800000.0
2008-02-12 03:25:00,0.7871,0.7871,0.7871,0.7871,54700000.0
2008-02-12 03:26:00,0.7871,0.7871,0.7871,0.7871,8600000.0
2008-02-12 03:27:00,0.78705,0.78705,0.78705,0.78705,36000000.0
2008-02-12 03:28:00,0.78705,0.7872,0.78705,0.7872,31200000.0
2008-02-12 03:29:00,0.7871,0.7871,0.7871,0.7871,43200000.0
2008-02-12 03:30:00,0.7871,0.7871,0.7871,0.7871,28000000.0
2008-02-12 03:31:00,0.7871,0.7871,0.7871,0.7871,9700000.0
2008-02-12 03:32:00,0.7871,0.7871,0.7871,0.7871,78200000.0
2008-02-12 03:33:00,0.7871,0.7871,0.787,0.787,96000000.0
2008-02-12 03:34:00,0.787,0.78725,0.787,0.78725,9000000.0
2008-02-12 03:35:00,0.78725,0.7873,0.78725,0.7873,19600000.0
2008-02-12 03:36:00,0.7873,0.7873,0.78725,0.78725,20500000.0
2008-02-12 03:37:00,0.78725,0.78725,0.78725,0.78725,7200000.0
2008-02-12 03:38:00,0.78725,0.7873,0.78725,0.7873,22300000.0
2008-02-12 03:39:00,0.7873,0.7874,0.7873,0.7874,26700000.0
2008-02-12 03:40:00,0.7874,0.7874,0.7873,0.7874,98200000.0
2008-02-12 03:41:00,0.7874,0.7875,0.7874,0.7875,93800000.0
2008-02-12 03:42:00,0.7875,0.7875,0.7874,0.7875,95000000.0
2008-02-12 03:43:00,0.7875,0.7876,0.7875,0.7876,53500000.0
2008-02-12 03:44:00,0.7876,0.7877,0.7876,0.7877,77500000.0
2008-02-12 03:45:00,0.7877,0.7877,0.7877,0.7877,64700000.0
2008-02-12 03:46:00,0.7877,0.7877,0.7876,0.7876,70100000.0
2008-02-12 03:47:00,0.7876,0.7876,0.7876,0.7876,45900000.0
2008-02-12 03:48:00,0.7876,0.7876,0.7875,0.7875,51900000.0
2008-02-12 03:49:00,0.7875,0.7875,0.7875,0.7875,57100000.0
2008-02-12 03:50:00,0.7875,0.7875,0.7875,0.7875,21700000.0
2008-02-12 03:51:00,0.7875,0.7875,0.7875,0.7875,28700000.0
2008-02-12 03:52:00,0.7875,0.7875,0.7874,0.7874,60900000.0
2008-02-12 03:53:00,0.7874,0.7874,0.7874,0.7874,41800000.0
2008-02-12 03:54:00,0.7874,0.7874,0.7874,0.7874,19300000.0
2008-02-12 03:55:00,0.7874,0.7874,0.7874,0.7874,30300000.0
2008-02-12 03:56:00,0.7874,0.7877,0.7874,0.7877,167500000.0
2008-02-12 03:57:00,0.7877,0.7877,0.7876,0.7876,5700000.0
2008-02-12 03:58:00,0.7876,0.7876,0.7875,0.7875,32100000.0
2008-02-12 03:59:00,0.7875,0.7877,0.7875,0.7875,28400000.0
2008-02-12 04:00:00,0.7875,0.7875,0.7875,0.7875,28800000.0
2008-02-12 04:01:00,0.7875,0.7875,0.7875,0.7875,26200000.0
2008-02-12 04:02:00,0.7875,0.7875,0.7875,0.7875,18700000.0
2008-02-12 04:03:00,0.7875,0.7875,0.7875,0.7875,1000000.0
2008-02-12 04:04:00,0.7875,0.7876,0.7874,0.7875,81800000.0
2008-02-12 04:05:00,0.7875,0.7876,0.7875,0.7875,62600000.0
2008-02-12 04:06:00,0.7875,0.7875,0.7875,0.7875,77500000.0
2008-02-12 04:07:00,0.7875,0.7875,0.7875,0.7875,29600000.0
2008-02-12 04:08:00,0.7875,0.7875,0.7875,0.7875,40800000.0
2008-02-12 04:09:00,0.7875,0.7875,0.7874,0.7875,65300000.0
2008-02-12 04:10:00,0.7875,0.7876,0.7875,0.7876,25500000.0
2008-02-12 04:11:00,0.7876,0.7876,0.7876,0.7876,1600000.0
2008-02-12 04:12:00,0.7876,0.7876,0.7875,0.7875,21500000.0
2008-02-12 04:13:00,0.7875,0.7876,0.7875,0.7876,10000000.0
2008-02-12 04:14:00,0.7876,0.7877,0.7873,0.7874,86200000.0
2008-02-12 04:15:00,0.7874,0.7875,0.7874,0.7875,9200000.0
2008-02-12 04:16:00,0.7875,0.7875,0.7874,0.7874,4700000.0
2008-02-12 04:17:00,0.7874,0.7875,0.7874,0.7875,19000000.0
2008-02-12 04:18:00,0.7875,0.7875,0.7875,0.7875,1800000.0
2008-02-12 04:19:00,0.7875,0.7876,0.7874,0.7875,52400000.0
2008-02-12 04:20:00,0.7875,0.7876,0.7875,0.7876,21900000.0
2008-02-12 04:21:00,0.7876,0.7877,0.7875,0.7877,186900000.0
2008-02-12 04:22:00,0.7877,0.7877,0.7876,0.7876,22200000.0
2008-02-12 04:23:00,0.7876,0.7877,0.7876,0.7877,30900000.0
2008-02-12 04:24:00,0.7877,0.7877,0.7877,0.7877,40500000.0
2008-02-12 04:25:00,0.7877,0.7877,0.7877,0.7877,27900000.0
2008-02-12 04:26:00,0.7877,0.7877,0.7876,0.7876,78600002.0
2008-02-12 04:27:00,0.7876,0.7881,0.7876,0.7881,277500008.0
2008-02-12 04:28:00,0.7881,0.7881,0.7877,0.7879,114300000.0
2008-02-12 04:29:00,0.7879,0.788,0.7879,0.788,55000000.0
2008-02-12 04:30:00,0.788,0.788,0.788,0.788,1400000.0
2008-02-12 04:31:00,0.788,0.788,0.788,0.788,9800000.0
2008-02-12 04:32:00,0.788,0.788,0.788,0.788,51100000.0
2008-02-12 04:33:00,0.788,0.788,0.788,0.788,92500000.0
2008-02-12 04:34:00,0.788,0.788,0.788,0.788,198000007.0
2008-02-12 04:35:00,0.78805,0.7881,0.7878,0.7879,232800006.0
2008-02-12 04:36:00,0.7879,0.7879,0.7877,0.7877,332600007.0
2008-02-12 04:37:00,0.7877,0.7879,0.7877,0.7879,270800008.0
2008-02-12 04:38:00,0.7879,0.7879,0.7877,0.7878,82300000.0
2008-02-12 04:39:00,0.7878,0.7878,0.7877,0.7878,151000000.0
2008-02-12 04:40:00,0.7878,0.7878,0.7878,0.7878,91200000.0
2008-02-12 04:41:00,0.7878,0.7878,0.7878,0.7878,122600000.0
2008-02-12 04:42:00,0.7878,0.7878,0.7878,0.7878,74200000.0
2008-02-12 04:43:00,0.7878,0.7878,0.7878,0.7878,133800000.0
2008-02-12 04:44:00,0.7878,0.7878,0.7878,0.7878,91400000.0
2008-02-12 04:45:00,0.7878,0.7878,0.7878,0.7878,68800000.0
2008-02-12 04:46:00,0.7878,0.7878,0.7878,0.7878,99200000.0
2008-02-12 04:47:00,0.7878,0.7879,0.7878,0.7879,110200000.0
2008-02-12 04:48:00,0.7879,0.7881,0.7879,0.7881,185100000.0
2008-02-12 04:49:00,0.7882,0.7884,0.7882,0.7882,74800000.0
2008-02-12 04:50:00,0.7882,0.7882,0.7882,0.7882,173600000.0
2008-02-12 04:51:00,0.7882,0.7882,0.7882,0.7882,92800000.0
2008-02-12 04:52:00,0.7882,0.7882,0.7882,0.7882,195300000.0
2008-02-12 04:53:00,0.7882,0.7882,0.7882,0.7882,214400000.0
2008-02-12 04:54:00,0.7882,0.7882,0.7879,0.788,264199999.0
2008-02-12 04:55:00,0.788,0.7883,0.7878,0.788,179700000.0
2008-02-12 04:56:00,0.788,0.788,0.788,0.788,31000000.0
2008-02-12 04:57:00,0.788,0.788,0.788,0.788,125300000.0
2008-02-12 04:58:00,0.788,0.788,0.788,0.788,32300000.0
2008-02-12 04:59:00,0.788,0.788,0.7879,0.7879,89300000.0
2008-02-12 05:00:00,0.7879,0.7879,0.7879,0.7879,51300000.0
2008-02-12 05:01:00,0.7879,0.7879,0.7879,0.7879,91000000.0
2008-02-12 05:02:00,0.7879,0.7879,0.7879,0.7879,57000000.0
2008-02-12 05:03:00,0.7879,0.788,0.7879,0.7879,127900000.0
2008-02-12 05:04:00,0.7879,0.7879,0.7879,0.7879,80300000.0
2008-02-12 05:05:00,0.7879,0.7879,0.7879,0.7879,71000000.0
2008-02-12 05:06:00,0.7879,0.7879,0.7879,0.7879,107300001.0
2008-02-12 05:07:00,0.7879,0.7879,0.7879,0.7879,84800003.0
2008-02-12 05:08:00,0.7879,0.7879,0.7879,0.7879,230700000.0
2008-02-12 05:09:00,0.7879,0.788,0.7878,0.7878,344400000.0
2008-02-12 05:10:00,0.7878,0.7878,0.7878,0.7878,32000000.0
2008-02-12 05:11:00,0.7878,0.7878,0.7878,0.7878,55200000.0
2008-02-12 05:12:00,0.7878,0.7879,0.7878,0.7879,27200000.0
2008-02-12 05:13:00,0.7879,0.7879,0.7879,0.7879,15000000.0
2008-02-12 05:14:00,0.7879,0.7879,0.7878,0.7878,36400000.0
2008-02-12 05:15:00,0.7878,0.7879,0.7878,0.7879,282500000.0
2008-02-12 05:16:00,0.7879,0.788,0.7879,0.7879,94300000.0
2008-02-12 05:17:00,0.7879,0.788,0.7879,0.788,59500000.0
2008-02-12 05:18:00,0.788,0.788,0.7878,0.7878,134600000.0
2008-02-12 05:19:00,0.78785,0.7882,0.78785,0.7882,168100000.0
2008-02-12 05:20:00,0.7882,0.7882,0.7881,0.7881,72400000.0
2008-02-12 05:21:00,0.7881,0.7882,0.7881,0.7881,132000000.0
2008-02-12 05:22:00,0.7881,0.7882,0.7879,0.7882,426200006.0
2008-02-12 05:23:00,0.7882,0.7882,0.7881,0.7882,139000000.0
2008-02-12 05:24:00,0.7882,0.7882,0.788,0.788,137600000.0
2008-02-12 05:25:00,0.788,0.788,0.788,0.788,41000000.0
2008-02-12 05:26:00,0.788,0.788,0.7878,0.788,267300000.0
2008-02-12 05:27:00,0.788,0.7882,0.7879,0.7879,404400000.0
2008-02-12 05:28:00,0.7879,0.7879,0.7878,0.7878,142400000.0
2008-02-12 05:29:00,0.7878,0.7878,0.7877,0.7878,70400000.0
2008-02-12 05:30:00,0.7878,0.7878,0.7878,0.7878,44000000.0
2008-02-12 05:31:00,0.7878,0.7879,0.7878,0.7879,43100000.0
2008-02-12 05:32:00,0.7879,0.7879,0.7878,0.7879,84600000.0
2008-02-12 05:33:00,0.7879,0.7879,0.7879,0.7879,198100000.0
2008-02-12 05:34:00,0.7879,0.7882,0.7879,0.7882,145000000.0
2008-02-12 05:35:00,0.7879,0.7883,0.7879,0.788,103100000.0
2008-02-12 05:36:00,0.788,0.788,0.788,0.788,66200000.0
2008-02-12 05:37:00,0.788,0.788,0.788,0.788,48000000.0
2008-02-12 05:38:00,0.788,0.788,0.788,0.788,20800000.0
2008-02-12 05:39:00,0.788,0.788,0.788,0.788,19800000.0
2008-02-12 05:40:00,0.788,0.788,0.788,0.788,32900000.0
2008-02-12 05:41:00,0.788,0.788,0.7879,0.7879,82000000.0
2008-02-12 05:42:00,0.7879,0.788,0.7879,0.788,110000000.0
2008-02-12 05:43:00,0.788,0.788,0.788,0.788,96200000.0
2008-02-12 05:44:00,0.788,0.788,0.788,0.788,40800000.0
2008-02-12 05:45:00,0.788,0.788,0.788,0.788,87300000.0
2008-02-12 05:46:00,0.788,0.788,0.788,0.788,139700000.0
2008-02-12 05:47:00,0.788,0.788,0.788,0.788,136800000.0
2008-02-12 05:48:00,0.788,0.788,0.788,0.788,144600000.0
2008-02-12 05:49:00,0.788,0.7881,0.788,0.7881,159100000.0
2008-02-12 05:50:00,0.7881,0.7881,0.7881,0.7881,70800000.0
2008-02-12 05:51:00,0.7881,0.7881,0.7881,0.7881,83300000.0
2008-02-12 05:52:00,0.7881,0.7881,0.7881,0.7881,44000000.0
2008-02-12 05:53:00,0.7881,0.7881,0.788,0.788,131500000.0
2008-02-12 05:54:00,0.788,0.7882,0.788,0.7882,285800000.0
2008-02-12 05:55:00,0.7882,0.7883,0.7882,0.7883,80600000.0
2008-02-12 05:56:00,0.7883,0.7883,0.7882,0.7882,78600000.0
2008-02-12 05:57:00,0.7882,0.7882,0.7882,0.7882,63800000.0
2008-02-12 05:58:00,0.7882,0.7883,0.7882,0.7883,76200000.0
2008-02-12 05:59:00,0.7883,0.7883,0.7883,0.7883,20800000.0
2008-02-12 06:00:00,0.7883,0.7883,0.7883,0.7883,47500000.0
2008-02-12 06:01:00,0.7882,0.7882,0.7882,0.7882,66900000.0
2008-02-12 06:02:00,0.7882,0.7882,0.7882,0.7882,21900000.0
2008-02-12 06:03:00,0.7882,0.78825,0.7882,0.78825,47600000.0
2008-02-12 06:04:00,0.78825,0.78825,0.78825,0.78825,19200000.0
2008-02-12 06:05:00,0.78825,0.7884,0.78825,0.7884,28300000.0
2008-02-12 06:06:00,0.7884,0.7884,0.7884,0.7884,26400000.0
2008-02-12 06:07:00,0.7884,0.7884,0.7883,0.7883,44300000.0
2008-02-12 06:08:00,0.7883,0.7883,0.7883,0.7883,33000000.0
2008-02-12 06:09:00,0.7883,0.7883,0.7883,0.7883,60100000.0
2008-02-12 06:10:00,0.7883,0.7886,0.7883,0.7886,212500000.0
2008-02-12 06:11:00,0.7886,0.7886,0.7884,0.7884,40200000.0
2008-02-12 06:12:00,0.7884,0.7884,0.7884,0.7884,49900000.0
2008-02-12 06:13:00,0.7884,0.7884,0.7884,0.7884,30200000.0
2008-02-12 06:14:00,0.7884,0.7885,0.7884,0.7885,15100000.0
2008-02-12 06:15:00,0.7885,0.7885,0.7885,0.7885,5400000.0
2008-02-12 06:16:00,0.7885,0.7885,0.7885,0.7885,9000000.0
2008-02-12 06:17:00,0.7885,0.7885,0.7885,0.7885,11400000.0
2008-02-12 06:18:00,0.7885,0.7886,0.7885,0.7885,68300000.0
2008-02-12 06:19:00,0.7885,0.7886,0.7885,0.7886,61000000.0
2008-02-12 06:20:00,0.7886,0.7887,0.7885,0.7885,259600000.0
2008-02-12 06:21:00,0.7885,0.7889,0.7885,0.7889,187900000.0
2008-02-12 06:22:00,0.7889,0.7891,0.7889,0.7891,116400000.0
2008-02-12 06:23:00,0.7891,0.7891,0.7889,0.789,180300000.0
2008-02-12 06:24:00,0.789,0.789,0.7887,0.7889,293100000.0
2008-02-12 06:25:00,0.7889,0.7892,0.7886,0.7892,278000000.0
2008-02-12 06:26:00,0.7892,0.7892,0.7889,0.7891,309900000.0
2008-02-12 06:27:00,0.7891,0.7892,0.789,0.789,193500000.0
2008-02-12 06:28:00,0.789,0.7892,0.789,0.7892,248200000.0
2008-02-12 06:29:00,0.7892,0.7892,0.7892,0.7892,54300000.0
2008-02-12 06:30:00,0.7892,0.7895,0.7892,0.7893,210200000.0
2008-02-12 06:31:00,0.7893,0.7894,0.7892,0.7893,108700000.0
2008-02-12 06:32:00,0.7893,0.7893,0.7893,0.7893,13200000.0
2008-02-12 06:33:00,0.7893,0.7893,0.789,0.789,141300000.0
2008-02-12 06:34:00,0.789,0.789,0.7889,0.7889,199300000.0
2008-02-12 06:35:00,0.7889,0.789,0.7889,0.789,119800000.0
2008-02-12 06:36:00,0.789,0.789,0.789,0.789,110400000.0
2008-02-12 06:37:00,0.789,0.789,0.789,0.789,22900000.0
2008-02-12 06:38:00,0.789,0.789,0.789,0.789,16100000.0
2008-02-12 06:39:00,0.789,0.789,0.789,0.789,18400000.0
2008-02-12 06:40:00,0.789,0.789,0.78895,0.789,49600000.0
2008-02-12 06:41:00,0.789,0.789,0.789,0.789,47100000.0
2008-02-12 06:42:00,0.789,0.7891,0.789,0.789,42100000.0
2008-02-12 06:43:00,0.789,0.789,0.78895,0.789,300700000.0
2008-02-12 06:44:00,0.78895,0.7891,0.78895,0.7891,571000000.0
2008-02-12 06:45:00,0.7891,0.7891,0.7891,0.7891,19900000.0
2008-02-12 06:46:00,0.7891,0.7892,0.7891,0.7892,135600000.0
2008-02-12 06:47:00,0.7892,0.7892,0.7892,0.7892,42500000.0
2008-02-12 06:48:00,0.7892,0.7892,0.7891,0.7891,74000000.0
2008-02-12 06:49:00,0.7891,0.7891,0.7891,0.7891,54000000.0
2008-02-12 06:50:00,0.7891,0.7893,0.7891,0.7892,131700000.0
2008-02-12 06:51:00,0.7892,0.7892,0.7892,0.7892,46700000.0
2008-02-12 06:52:00,0.7892,0.7894,0.7892,0.7893,91400000.0
2008-02-12 06:53:00,0.7893,0.7897,0.7893,0.7897,515200000.0
2008-02-12 06:54:00,0.7897,0.7899,0.7897,0.7897,295499995.0
2008-02-12 06:55:00,0.7897,0.7902,0.7897,0.7901,428999999.0
2008-02-12 06:56:00,0.7901,0.7901,0.7899,0.79,140900000.0
2008-02-12 06:57:00,0.79,0.7903,0.7899,0.7899,271600000.0
2008-02-12 06:58:00,0.7899,0.7899,0.7897,0.7897,348300000.0
2008-02-12 06:59:00,0.7897,0.79,0.7897,0.7899,218700000.0
2008-02-12 07:00:00,0.7899,0.79025,0.7898,0.79,197099998.0
2008-02-12 07:01:00,0.79,0.7902,0.7898,0.7898,232899999.0
2008-02-12 07:02:00,0.7898,0.7898,0.7897,0.7897,244300000.0
2008-02-12 07:03:00,0.7897,0.7897,0.7897,0.7897,23600000.0
2008-02-12 07:04:00,0.7897,0.7898,0.7897,0.7898,55200000.0
2008-02-12 07:05:00,0.7898,0.7898,0.7895,0.7896,391399998.0
2008-02-12 07:06:00,0.7896,0.7897,0.7896,0.7896,85500000.0
2008-02-12 07:07:00,0.7896,0.7897,0.7896,0.7897,69200000.0
2008-02-12 07:08:00,0.7897,0.7898,0.7897,0.7898,117900000.0
2008-02-12 07:09:00,0.7898,0.7899,0.7897,0.7897,193500000.0
2008-02-12 07:10:00,0.7897,0.7899,0.7895,0.7897,606000000.0
2008-02-12 07:11:00,0.7897,0.7898,0.7897,0.7898,243300000.0
2008-02-12 07:12:00,0.7898,0.7898,0.7897,0.7897,70700000.0
2008-02-12 07:13:00,0.7897,0.7897,0.7894,0.7895,199200000.0
2008-02-12 07:14:00,0.7895,0.7896,0.7894,0.7896,122800000.0
2008-02-12 07:15:00,0.7896,0.7898,0.7895,0.7898,374800000.0
2008-02-12 07:16:00,0.7898,0.7898,0.7895,0.7896,423900000.0
2008-02-12 07:17:00,0.7897,0.7898,0.78955,0.7897,157800000.0
2008-02-12 07:18:00,0.7897,0.7897,0.7897,0.7897,112800000.0
2008-02-12 07:19:00,0.7897,0.7898,0.7897,0.7897,161700000.0
2008-02-12 07:20:00,0.7898,0.7899,0.7897,0.7897,359300000.0
2008-02-12 07:21:00,0.7897,0.7901,0.7897,0.79,355300000.0
2008-02-12 07:22:00,0.79,0.79,0.7898,0.79,78500000.0
2008-02-12 07:23:00,0.79,0.7901,0.79,0.7901,230200000.0
2008-02-12 07:24:00,0.7901,0.7901,0.7896,0.7896,162400000.0
2008-02-12 07:25:00,0.7896,0.79,0.7896,0.7899,513700000.0
2008-02-12 07:26:00,0.7899,0.7899,0.7899,0.7899,85600000.0
2008-02-12 07:27:00,0.7899,0.7899,0.7897,0.7898,160300000.0
2008-02-12 07:28:00,0.7898,0.7899,0.7898,0.7899,136100000.0
2008-02-12 07:29:00,0.7899,0.7899,0.7898,0.7898,124300000.0
2008-02-12 07:30:00,0.7898,0.7901,0.7898,0.7899,139700000.0
2008-02-12 07:31:00,0.7899,0.7899,0.7897,0.7898,178800000.0
2008-02-12 07:32:00,0.7898,0.7899,0.7898,0.7899,86900000.0
2008-02-12 07:33:00,0.7899,0.7899,0.7899,0.7899,20900000.0
2008-02-12 07:34:00,0.7899,0.7899,0.7899,0.7899,23800000.0
2008-02-12 07:35:00,0.7899,0.7899,0.7898,0.7899,123200000.0
2008-02-12 07:36:00,0.7899,0.7899,0.7898,0.7899,133900000.0
2008-02-12 07:37:00,0.7899,0.7899,0.7899,0.7899,18200000.0
2008-02-12 07:38:00,0.7899,0.7899,0.7897,0.7898,216200000.0
2008-02-12 07:39:00,0.7898,0.7898,0.7897,0.7897,117600003.0
2008-02-12 07:40:00,0.7898,0.7899,0.7898,0.7898,267600000.0
2008-02-12 07:41:00,0.7898,0.7898,0.7898,0.7898,63100000.0
2008-02-12 07:42:00,0.7898,0.7898,0.7898,0.7898,62900000.0
2008-02-12 07:43:00,0.7898,0.7899,0.7897,0.7897,157300000.0
2008-02-12 07:44:00,0.7897,0.7897,0.7897,0.7897,201000000.0
2008-02-12 07:45:00,0.7897,0.7897,0.7897,0.7897,20300000.0
2008-02-12 07:46:00,0.7897,0.7897,0.7897,0.7897,83900000.0
2008-02-12 07:47:00,0.7897,0.7897,0.7897,0.7897,169600000.0
2008-02-12 07:48:00,0.7897,0.7898,0.7897,0.7898,98400000.0
2008-02-12 07:49:00,0.7898,0.7898,0.7898,0.7898,121100000.0
2008-02-12 07:50:00,0.7898,0.7898,0.7898,0.7898,160100000.0
2008-02-12 07:51:00,0.7898,0.7901,0.7898,0.79005,178000000.0
2008-02-12 07:52:00,0.7901,0.79015,0.79005,0.7901,128400000.0
2008-02-12 07:53:00,0.7901,0.7902,0.7901,0.7901,87000000.0
2008-02-12 07:54:00,0.7901,0.7901,0.7899,0.7899,151400000.0
2008-02-12 07:55:00,0.7899,0.7899,0.7899,0.7899,73900000.0
2008-02-12 07:56:00,0.7899,0.7899,0.7899,0.7899,64800000.0
2008-02-12 07:57:00,0.7899,0.79,0.7899,0.79,154500000.0
2008-02-12 07:58:00,0.79,0.79,0.79,0.79,92500000.0
2008-02-12 07:59:00,0.79,0.79,0.7899,0.79,180000000.0
2008-02-12 08:00:00,0.79,0.7901,0.79,0.7901,111300000.0
2008-02-12 08:01:00,0.7901,0.7901,0.7901,0.7901,127300000.0
2008-02-12 08:02:00,0.7901,0.7904,0.7901,0.7902,315900000.0
2008-02-12 08:03:00,0.7902,0.7903,0.7902,0.7903,176200000.0
2008-02-12 08:04:00,0.7903,0.7904,0.7903,0.7904,200000000.0
2008-02-12 08:05:00,0.7904,0.7906,0.7904,0.7904,426400000.0
2008-02-12 08:06:00,0.7904,0.7904,0.7901,0.7904,187500000.0
2008-02-12 08:07:00,0.7904,0.7904,0.7903,0.7903,183900000.0
2008-02-12 08:08:00,0.7903,0.7903,0.7903,0.7903,40000000.0
2008-02-12 08:09:00,0.7903,0.7903,0.7902,0.7903,241400000.0
2008-02-12 08:10:00,0.7903,0.7903,0.7903,0.7903,209300000.0
2008-02-12 08:11:00,0.7903,0.7904,0.7903,0.7904,115600000.0
2008-02-12 08:12:00,0.7904,0.7904,0.7903,0.7904,66600000.0
2008-02-12 08:13:00,0.7904,0.7904,0.7902,0.7902,219700000.0
2008-02-12 08:14:00,0.7902,0.7902,0.79,0.7902,202800000.0
2008-02-12 08:15:00,0.7902,0.7903,0.7901,0.7903,145900000.0
2008-02-12 08:16:00,0.7903,0.7903,0.7902,0.7903,82200000.0
2008-02-12 08:17:00,0.7903,0.7904,0.7903,0.7903,116000000.0
2008-02-12 08:18:00,0.7903,0.7904,0.7903,0.7904,167200000.0
2008-02-12 08:19:00,0.7904,0.7907,0.7903,0.7903,316499999.0
2008-02-12 08:20:00,0.7903,0.7904,0.7903,0.7904,225700000.0
2008-02-12 08:21:00,0.7904,0.7904,0.79025,0.7903,139700000.0
2008-02-12 08:22:00,0.7904,0.7904,0.79025,0.7903,173700000.0
2008-02-12 08:23:00,0.7903,0.7904,0.7903,0.7903,187200000.0
2008-02-12 08:24:00,0.7903,0.7904,0.7903,0.7904,84700000.0
2008-02-12 08:25:00,0.7904,0.7904,0.7904,0.7904,96000000.0
2008-02-12 08:26:00,0.7904,0.7904,0.7904,0.7904,64000000.0
2008-02-12 08:27:00,0.7904,0.7904,0.7904,0.7904,31500000.0
2008-02-12 08:28:00,0.7904,0.7905,0.7903,0.7904,143600000.0
2008-02-12 08:29:00,0.7904,0.7905,0.7903,0.7904,54900000.0
2008-02-12 08:30:00,0.7904,0.7904,0.7903,0.7904,139100000.0
2008-02-12 08:31:00,0.7903,0.7903,0.7903,0.7903,39300000.0
2008-02-12 08:32:00,0.7903,0.7903,0.7902,0.7902,88900000.0
2008-02-12 08:33:00,0.7902,0.7902,0.7902,0.7902,111900000.0
2008-02-12 08:34:00,0.7902,0.7902,0.7902,0.7902,92100000.0
2008-02-12 08:35:00,0.7902,0.7902,0.7902,0.7902,40100000.0
2008-02-12 08:36:00,0.7902,0.7903,0.7902,0.7902,114500000.0
2008-02-12 08:37:00,0.7903,0.7905,0.7903,0.7905,130900000.0
2008-02-12 08:38:00,0.7905,0.7907,0.7904,0.7904,315700000.0
2008-02-12 08:39:00,0.7904,0.7905,0.7904,0.7904,74100000.0
2008-02-12 08:40:00,0.7904,0.7904,0.7904,0.7904,75200000.0
2008-02-12 08:41:00,0.7904,0.7904,0.7904,0.7904,52600000.0
2008-02-12 08:42:00,0.7904,0.7904,0.79025,0.7904,117700000.0
2008-02-12 08:43:00,0.7904,0.7904,0.7902,0.7902,93000000.0
2008-02-12 08:44:00,0.7902,0.7902,0.7902,0.7902,46300000.0
2008-02-12 08:45:00,0.7902,0.7902,0.7902,0.7902,67200000.0
2008-02-12 08:46:00,0.7902,0.7903,0.7902,0.7902,57100000.0
2008-02-12 08:47:00,0.7902,0.7903,0.7902,0.7902,144700000.0
2008-02-12 08:48:00,0.7902,0.7902,0.79,0.7901,152600000.0
2008-02-12 08:49:00,0.7901,0.7903,0.7901,0.7903,60400000.0
2008-02-12 08:50:00,0.7903,0.7904,0.7903,0.7903,61300000.0
2008-02-12 08:51:00,0.7903,0.7903,0.7903,0.7903,36800000.0
2008-02-12 08:52:00,0.7903,0.7903,0.7903,0.7903,50400000.0
2008-02-12 08:53:00,0.7903,0.7906,0.7902,0.7906,149000000.0
2008-02-12 08:54:00,0.7906,0.7906,0.7903,0.7905,220700000.0
2008-02-12 08:55:00,0.7905,0.7905,0.7902,0.7903,164300000.0
2008-02-12 08:56:00,0.7903,0.7904,0.7903,0.7903,59200000.0
2008-02-12 08:57:00,0.7903,0.7905,0.7903,0.7904,165100000.0
2008-02-12 08:58:00,0.7903,0.7904,0.7903,0.7904,108600000.0
2008-02-12 08:59:00,0.7904,0.7905,0.7903,0.7905,83900000.0
2008-02-12 09:00:00,0.7905,0.7907,0.7905,0.7907,121300000.0
2008-02-12 09:01:00,0.7907,0.7908,0.7907,0.7908,139600000.0
2008-02-12 09:02:00,0.7908,0.791,0.7906,0.7908,419900000.0
2008-02-12 09:03:00,0.7908,0.791,0.7908,0.791,405200000.0
2008-02-12 09:04:00,0.791,0.791,0.7906,0.7908,232200000.0
2008-02-12 09:05:00,0.7908,0.7908,0.7904,0.79045,158300000.0
2008-02-12 09:06:00,0.79045,0.7907,0.79045,0.7905,247500000.0
2008-02-12 09:07:00,0.7905,0.7905,0.7904,0.7904,162100000.0
2008-02-12 09:08:00,0.7904,0.7904,0.7901,0.7902,115899999.0
2008-02-12 09:09:00,0.7902,0.7904,0.7902,0.7904,122600000.0
2008-02-12 09:10:00,0.7904,0.7904,0.78975,0.7901,205000000.0
2008-02-12 09:11:00,0.7901,0.7901,0.7899,0.79,376000000.0
2008-02-12 09:12:00,0.79,0.7901,0.7899,0.79,114600000.0
2008-02-12 09:13:00,0.79,0.79,0.79,0.79,207800000.0
2008-02-12 09:14:00,0.79,0.7901,0.79,0.7901,116100000.0
2008-02-12 09:15:00,0.7901,0.7901,0.7901,0.7901,12800000.0
2008-02-12 09:16:00,0.7901,0.7903,0.7901,0.7903,20200000.0
2008-02-12 09:17:00,0.7903,0.7903,0.7903,0.7903,8600000.0
2008-02-12 09:18:00,0.7903,0.7903,0.7903,0.7903,2800000.0
2008-02-12 09:19:00,0.7903,0.7906,0.7903,0.7906,12700000.0
2008-02-12 09:20:00,0.7906,0.7906,0.7905,0.7905,9600000.0
2008-02-12 09:21:00,0.7905,0.7905,0.7905,0.7905,10200000.0
2008-02-12 09:22:00,0.7905,0.79055,0.7905,0.7905,46700000.0
2008-02-12 09:23:00,0.7905,0.79055,0.7905,0.7905,88200000.0
2008-02-12 09:24:00,0.7905,0.7906,0.7905,0.7905,42700000.0
2008-02-12 09:25:00,0.7905,0.7905,0.7905,0.7905,11100000.0
2008-02-12 09:26:00,0.7905,0.79055,0.7905,0.7905,80100000.0
2008-02-12 09:27:00,0.7905,0.7905,0.7905,0.7905,45300000.0
2008-02-12 09:28:00,0.7905,0.7905,0.79035,0.79035,52200000.0
2008-02-12 09:29:00,0.79035,0.79035,0.79035,0.79035,27100000.0
2008-02-12 09:30:00,0.79035,0.79035,0.79035,0.79035,65900000.0
2008-02-12 09:31:00,0.79035,0.79035,0.79035,0.79035,26000000.0
2008-02-12 09:32:00,0.79035,0.79035,0.79035,0.79035,3000000.0
2008-02-12 09:33:00,0.79035,0.79035,0.79035,0.79035,22300000.0
2008-02-12 09:34:00,0.79035,0.79035,0.79035,0.79035,36400000.0
2008-02-12 09:35:00,0.79035,0.79035,0.7902,0.7902,48200000.0
2008-02-12 09:36:00,0.7902,0.79025,0.7901,0.7902,33700000.0
2008-02-12 09:37:00,0.7902,0.7902,0.7902,0.7902,2800000.0
2008-02-12 09:38:00,0.7902,0.79035,0.7902,0.79035,9200000.0
2008-02-12 09:39:00,0.79035,0.79035,0.7903,0.7903,8400000.0
2008-02-12 09:40:00,0.7903,0.7903,0.7903,0.7903,4400000.0
2008-02-12 09:41:00,0.7903,0.7905,0.7903,0.7905,49200000.0
2008-02-12 09:42:00,0.7905,0.7907,0.7905,0.7906,41600000.0
2008-02-12 09:43:00,0.7906,0.7906,0.7905,0.7905,11900000.0
2008-02-12 09:44:00,0.7905,0.7905,0.79025,0.79025,37800000.0
2008-02-12 09:45:00,0.79025,0.79025,0.79005,0.79025,131400000.0
2008-02-12 09:46:00,0.79025,0.79025,0.7902,0.7902,34800000.0
2008-02-12 09:47:00,0.7902,0.7902,0.7902,0.7902,27500000.0
2008-02-12 09:48:00,0.7902,0.7902,0.7902,0.7902,9700000.0
2008-02-12 09:49:00,0.7902,0.7902,0.7901,0.7901,22400000.0
2008-02-12 09:50:00,0.7901,0.7902,0.7901,0.7902,44900000.0
2008-02-12 09:51:00,0.7902,0.7902,0.7902,0.7902,23300000.0
2008-02-12 09:52:00,0.7902,0.7902,0.7902,0.7902,53700000.0
2008-02-12 09:53:00,0.7902,0.7902,0.7902,0.7902,47900000.0
2008-02-12 09:54:00,0.7902,0.7902,0.7902,0.7902,28400000.0
2008-02-12 09:55:00,0.7902,0.7903,0.7902,0.79025,52000000.0
2008-02-12 09:56:00,0.79025,0.79025,0.79025,0.79025,60000000.0
2008-02-12 09:57:00,0.79025,0.79025,0.79015,0.79015,38500000.0
2008-02-12 09:58:00,0.79015,0.7905,0.79015,0.7905,48400000.0
2008-02-12 09:59:00,0.7905,0.7906,0.7905,0.7905,33200000.0
2008-02-12 10:00:00,0.7905,0.7905,0.7905,0.7905,21700000.0
2008-02-12 10:01:00,0.7905,0.7905,0.7902,0.79045,141200000.0
2008-02-12 10:02:00,0.79045,0.79055,0.79025,0.7905,82400000.0
2008-02-12 10:03:00,0.7905,0.7905,0.7905,0.7905,14500000.0
2008-02-12 10:04:00,0.7905,0.7905,0.7905,0.7905,5200000.0
2008-02-12 10:05:00,0.7905,0.7905,0.7905,0.7905,42600000.0
2008-02-12 10:06:00,0.7905,0.7905,0.79045,0.79045,86400000.0
2008-02-12 10:07:00,0.79045,0.79065,0.79045,0.7905,121200000.0
2008-02-12 10:08:00,0.7905,0.79055,0.7905,0.7905,40500000.0
2008-02-12 10:09:00,0.7905,0.7905,0.7905,0.7905,47500000.0
2008-02-12 10:10:00,0.7905,0.7905,0.79015,0.79015,173300000.0
2008-02-12 10:11:00,0.79025,0.79045,0.79,0.79,51500000.0
2008-02-12 10:12:00,0.79,0.7902,0.79,0.7902,34100000.0
2008-02-12 10:13:00,0.7902,0.7902,0.7901,0.7901,47300000.0
2008-02-12 10:14:00,0.7901,0.79025,0.7901,0.7902,51900000.0
2008-02-12 10:15:00,0.7902,0.7902,0.7901,0.7901,17500000.0
2008-02-12 10:16:00,0.7901,0.79015,0.79,0.7901,78000000.0
2008-02-12 10:17:00,0.7901,0.79015,0.79,0.79,46100000.0
2008-02-12 10:18:00,0.79,0.79,0.79,0.79,52700000.0
2008-02-12 10:19:00,0.79,0.79015,0.79,0.7901,105700000.0
2008-02-12 10:20:00,0.7901,0.79025,0.7901,0.7901,27900000.0
2008-02-12 10:21:00,0.7901,0.79015,0.7901,0.79015,6200000.0
2008-02-12 10:22:00,0.79015,0.7906,0.79015,0.7903,61300000.0
2008-02-12 10:23:00,0.7903,0.79105,0.7903,0.79105,459800000.0
2008-02-12 10:24:00,0.79105,0.79135,0.791,0.79125,377300000.0
2008-02-12 10:25:00,0.79125,0.79125,0.79085,0.79085,134600000.0
2008-02-12 10:26:00,0.79085,0.79085,0.79045,0.79055,170900000.0
2008-02-12 10:27:00,0.79055,0.7907,0.79045,0.7905,75700000.0
2008-02-12 10:28:00,0.7905,0.7907,0.7905,0.7906,113200000.0
2008-02-12 10:29:00,0.7906,0.7906,0.79055,0.79055,71900000.0
2008-02-12 10:30:00,0.79055,0.7911,0.79055,0.7911,191500000.0
2008-02-12 10:31:00,0.7911,0.7911,0.7906,0.79075,77600000.0
2008-02-12 10:32:00,0.79075,0.7908,0.79065,0.79065,89800000.0
2008-02-12 10:33:00,0.79065,0.79085,0.79065,0.79065,129500000.0
2008-02-12 10:34:00,0.79065,0.7909,0.79065,0.7908,253900000.0
2008-02-12 10:35:00,0.7908,0.7908,0.79065,0.79065,161800000.0
2008-02-12 10:36:00,0.79065,0.7908,0.79045,0.79045,132500000.0
2008-02-12 10:37:00,0.79045,0.7906,0.79045,0.7906,21400000.0
2008-02-12 10:38:00,0.7906,0.7906,0.7905,0.7905,4600000.0
2008-02-12 10:39:00,0.7905,0.7906,0.7905,0.7906,66500000.0
2008-02-12 10:40:00,0.7906,0.7908,0.79055,0.7908,55800000.0
2008-02-12 10:41:00,0.7908,0.7908,0.7908,0.7908,10600000.0
2008-02-12 10:42:00,0.7908,0.7908,0.7907,0.7907,12300000.0
2008-02-12 10:43:00,0.7907,0.7907,0.7907,0.7907,9700000.0
2008-02-12 10:44:00,0.7907,0.7908,0.7905,0.7905,26800000.0
2008-02-12 10:45:00,0.7905,0.7908,0.7905,0.7907,102800000.0
2008-02-12 10:46:00,0.7907,0.7909,0.7907,0.7909,105300000.0
2008-02-12 10:47:00,0.7909,0.791,0.79075,0.79075,93600000.0
2008-02-12 10:48:00,0.79075,0.7908,0.7907,0.79075,302100000.0
2008-02-12 10:49:00,0.79075,0.7908,0.7907,0.79075,70300000.0
2008-02-12 10:50:00,0.79075,0.79075,0.7904,0.79055,51900000.0
2008-02-12 10:51:00,0.79055,0.7906,0.7905,0.7906,61900000.0
2008-02-12 10:52:00,0.7906,0.7906,0.7905,0.7905,47700000.0
2008-02-12 10:53:00,0.7905,0.7905,0.7901,0.7903,133500000.0
2008-02-12 10:54:00,0.7903,0.7903,0.79,0.7902,129500000.0
2008-02-12 10:55:00,0.7902,0.7902,0.7901,0.7902,17400000.0
2008-02-12 10:56:00,0.7902,0.7902,0.79,0.79,65100000.0
2008-02-12 10:57:00,0.79,0.7902,0.79,0.7901,47600000.0
2008-02-12 10:58:00,0.7901,0.7901,0.7894,0.7894,55600000.0
2008-02-12 10:59:00,0.7894,0.7897,0.7893,0.7895,107900000.0
2008-02-12 11:00:00,0.7895,0.78965,0.7895,0.7895,64900000.0
2008-02-12 11:01:00,0.7895,0.7896,0.7895,0.7896,16800000.0
2008-02-12 11:02:00,0.7896,0.7896,0.7894,0.7895,105700000.0
2008-02-12 11:03:00,0.7895,0.79005,0.7895,0.78985,198000000.0
2008-02-12 11:04:00,0.78985,0.79,0.7898,0.7898,80100000.0
2008-02-12 11:05:00,0.7898,0.7898,0.7891,0.78935,181000000.0
2008-02-12 11:06:00,0.78935,0.7895,0.78845,0.78895,118700000.0
2008-02-12 11:07:00,0.78895,0.78895,0.78845,0.78845,130200000.0
2008-02-12 11:08:00,0.78845,0.78875,0.78845,0.7887,83900000.0
2008-02-12 11:09:00,0.7887,0.789,0.7887,0.789,47300000.0
2008-02-12 11:10:00,0.789,0.7893,0.789,0.7892,148300000.0
2008-02-12 11:11:00,0.7892,0.7895,0.7892,0.7894,37900000.0
2008-02-12 11:12:00,0.7894,0.7894,0.7892,0.7893,22500000.0
2008-02-12 11:13:00,0.7893,0.7893,0.7893,0.7893,13200000.0
2008-02-12 11:14:00,0.7894,0.7894,0.7891,0.7891,75200000.0
2008-02-12 11:15:00,0.7891,0.7893,0.78905,0.7892,95900000.0
2008-02-12 11:16:00,0.7892,0.78935,0.7892,0.78935,94700000.0
2008-02-12 11:17:00,0.78935,0.7895,0.7893,0.7895,88500000.0
2008-02-12 11:18:00,0.7895,0.7895,0.7894,0.7894,79400000.0
2008-02-12 11:19:00,0.7894,0.7895,0.78935,0.78935,54100000.0
2008-02-12 11:20:00,0.7894,0.7894,0.78935,0.78935,28200000.0
2008-02-12 11:21:00,0.78935,0.78935,0.7892,0.7892,159200000.0
2008-02-12 11:22:00,0.7892,0.7892,0.78885,0.78885,114000000.0
2008-02-12 11:23:00,0.78885,0.789,0.78885,0.7889,43500000.0
2008-02-12 11:24:00,0.7889,0.7889,0.78885,0.78885,57200000.0
2008-02-12 11:25:00,0.78885,0.7889,0.78885,0.7889,81100000.0
2008-02-12 11:26:00,0.7889,0.7889,0.7889,0.7889,20500000.0
2008-02-12 11:27:00,0.78895,0.789,0.78895,0.789,29400000.0
2008-02-12 11:28:00,0.789,0.7892,0.789,0.7892,59500000.0
2008-02-12 11:29:00,0.7892,0.7894,0.7892,0.7892,16300000.0
2008-02-12 11:30:00,0.7892,0.78925,0.7892,0.78925,8900000.0
2008-02-12 11:31:00,0.78925,0.78925,0.78925,0.78925,9500000.0
2008-02-12 11:32:00,0.78925,0.78925,0.789,0.78905,91000000.0
2008-02-12 11:33:00,0.7891,0.7891,0.78895,0.789,70800000.0
2008-02-12 11:34:00,0.789,0.7891,0.78895,0.789,142100000.0
2008-02-12 11:35:00,0.789,0.7891,0.78895,0.7891,147800000.0
2008-02-12 11:36:00,0.7891,0.78915,0.7891,0.78915,25800000.0
2008-02-12 11:37:00,0.78915,0.78915,0.78895,0.78905,44300000.0
2008-02-12 11:38:00,0.78905,0.78905,0.78905,0.78905,55900000.0
2008-02-12 11:39:00,0.7891,0.7891,0.78895,0.78905,177500000.0
2008-02-12 11:40:00,0.78905,0.78905,0.78895,0.78895,159200000.0
2008-02-12 11:41:00,0.78895,0.789,0.78895,0.789,76000000.0
2008-02-12 11:42:00,0.789,0.7891,0.789,0.7891,28700000.0
2008-02-12 11:43:00,0.789,0.789,0.78895,0.78895,7300000.0
2008-02-12 11:44:00,0.78895,0.78895,0.78895,0.78895,4000000.0
2008-02-12 11:45:00,0.78895,0.78895,0.78875,0.7889,46800000.0
2008-02-12 11:46:00,0.7889,0.7889,0.78855,0.7887,166100000.0
2008-02-12 11:47:00,0.7887,0.78885,0.7886,0.78885,115600000.0
2008-02-12 11:48:00,0.78885,0.7889,0.78875,0.78875,87200000.0
2008-02-12 11:49:00,0.78875,0.78875,0.7887,0.7887,66000000.0
2008-02-12 11:50:00,0.7887,0.7887,0.7885,0.7886,53200000.0
2008-02-12 11:51:00,0.7886,0.7887,0.7886,0.7887,47500000.0
2008-02-12 11:52:00,0.7887,0.7887,0.78865,0.7887,64500000.0
2008-02-12 11:53:00,0.7887,0.7887,0.7887,0.7887,77000000.0
2008-02-12 11:54:00,0.7887,0.78875,0.7887,0.7887,39100000.0
2008-02-12 11:55:00,0.7887,0.7887,0.78865,0.78865,27200000.0
2008-02-12 11:56:00,0.78865,0.7888,0.78865,0.7888,19100000.0
2008-02-12 11:57:00,0.7888,0.789,0.7888,0.78895,33300000.0
2008-02-12 11:58:00,0.78895,0.789,0.78875,0.78875,26500000.0
2008-02-12 11:59:00,0.78875,0.7889,0.7881,0.7884,90100000.0
2008-02-12 12:00:00,0.78845,0.7888,0.7883,0.7885,26100000.0
2008-02-12 12:01:00,0.7885,0.7887,0.7885,0.7887,17400000.0
2008-02-12 12:02:00,0.7887,0.7894,0.78865,0.7894,70600000.0
2008-02-12 12:03:00,0.7894,0.7897,0.7894,0.7894,37100000.0
2008-02-12 12:04:00,0.78955,0.78955,0.7892,0.7892,19100000.0
2008-02-12 12:05:00,0.7892,0.7892,0.7889,0.789,28900000.0
2008-02-12 12:06:00,0.789,0.789,0.7889,0.789,17400000.0
2008-02-12 12:07:00,0.7889,0.78915,0.7889,0.78915,24600000.0
2008-02-12 12:08:00,0.78915,0.78915,0.7887,0.7887,19500000.0
2008-02-12 12:09:00,0.7887,0.78905,0.7887,0.789,20300000.0
2008-02-12 12:10:00,0.789,0.789,0.7887,0.7887,14700000.0
2008-02-12 12:11:00,0.7887,0.7889,0.7887,0.7887,13900000.0
2008-02-12 12:12:00,0.7887,0.7888,0.7887,0.7888,6400000.0
2008-02-12 12:13:00,0.7888,0.7888,0.7888,0.7888,5600000.0
2008-02-12 12:14:00,0.7888,0.789,0.7888,0.7888,12600000.0
2008-02-12 12:15:00,0.7888,0.78915,0.7888,0.789,22200000.0
2008-02-12 12:16:00,0.789,0.789,0.789,0.789,10400000.0
2008-02-12 12:17:00,0.789,0.789,0.7887,0.7888,32600000.0
2008-02-12 12:18:00,0.7888,0.7889,0.7887,0.7889,13600000.0
2008-02-12 12:19:00,0.7889,0.789,0.7889,0.7889,4000000.0
2008-02-12 12:20:00,0.7889,0.789,0.7889,0.789,9000000.0
2008-02-12 12:21:00,0.789,0.789,0.7888,0.789,20700000.0
2008-02-12 12:22:00,0.789,0.789,0.789,0.789,4000000.0
2008-02-12 12:23:00,0.789,0.78905,0.7889,0.7889,34400000.0
2008-02-12 12:24:00,0.7889,0.789,0.7888,0.7888,16600000.0
2008-02-12 12:25:00,0.7888,0.7888,0.7888,0.7888,4400000.0
2008-02-12 12:26:00,0.7888,0.7888,0.7888,0.7888,6800000.0
2008-02-12 12:27:00,0.7888,0.7891,0.7888,0.7891,13700000.0
2008-02-12 12:28:00,0.7891,0.78915,0.78905,0.78915,10500000.0
2008-02-12 12:29:00,0.78895,0.78915,0.78895,0.78905,28500000.0
2008-02-12 12:30:00,0.78905,0.7891,0.78905,0.78905,52700000.0
2008-02-12 12:31:00,0.78905,0.78915,0.78885,0.78905,33600000.0
2008-02-12 12:32:00,0.78905,0.78915,0.789,0.7891,13900000.0
2008-02-12 12:33:00,0.7891,0.7891,0.78885,0.78885,26600000.0
2008-02-12 12:34:00,0.78885,0.789,0.7888,0.78885,24100000.0
2008-02-12 12:35:00,0.78885,0.78915,0.78885,0.78915,52500000.0
2008-02-12 12:36:00,0.78915,0.78915,0.78915,0.78915,18300000.0
2008-02-12 12:37:00,0.78915,0.78925,0.78915,0.78925,73400000.0
2008-02-12 12:38:00,0.78925,0.7893,0.78915,0.7892,80500000.0
2008-02-12 12:39:00,0.7892,0.78925,0.7892,0.78925,33900000.0
2008-02-12 12:40:00,0.78925,0.78925,0.78915,0.7892,54400000.0
2008-02-12 12:41:00,0.7892,0.7892,0.7892,0.7892,5600000.0
2008-02-12 12:42:00,0.7892,0.7894,0.7892,0.7894,41800000.0
2008-02-12 12:43:00,0.7894,0.7894,0.7894,0.7894,16000000.0
2008-02-12 12:44:00,0.7894,0.7894,0.7894,0.7894,18000000.0
2008-02-12 12:45:00,0.7894,0.7894,0.7894,0.7894,29500000.0
2008-02-12 12:46:00,0.7894,0.7895,0.7894,0.7895,123500000.0
2008-02-12 12:47:00,0.7895,0.78955,0.7894,0.78945,85300000.0
2008-02-12 12:48:00,0.78945,0.7896,0.78945,0.7895,52400000.0
2008-02-12 12:49:00,0.7895,0.78955,0.7895,0.7895,62400000.0
2008-02-12 12:50:00,0.7895,0.78965,0.78945,0.78965,69600000.0
2008-02-12 12:51:00,0.78965,0.78975,0.78965,0.78975,50400000.0
2008-02-12 12:52:00,0.78975,0.78985,0.7895,0.7895,251500000.0
2008-02-12 12:53:00,0.7895,0.7895,0.7894,0.7894,62600000.0
2008-02-12 12:54:00,0.7894,0.7896,0.7894,0.7895,158000000.0
2008-02-12 12:55:00,0.7895,0.78955,0.78945,0.78945,42600000.0
2008-02-12 12:56:00,0.78945,0.7895,0.78945,0.7895,42800000.0
2008-02-12 12:57:00,0.7895,0.7895,0.7894,0.78945,80100000.0
2008-02-12 12:58:00,0.78945,0.7895,0.78945,0.7895,65300000.0
2008-02-12 12:59:00,0.7895,0.7895,0.7894,0.7894,110800000.0
2008-02-12 13:00:00,0.7894,0.7895,0.7894,0.7894,53800000.0
2008-02-12 13:01:00,0.7894,0.7897,0.7893,0.78955,188500000.0
2008-02-12 13:02:00,0.78955,0.7898,0.7894,0.78955,133500000.0
2008-02-12 13:03:00,0.78955,0.7896,0.7895,0.78955,152100000.0
2008-02-12 13:04:00,0.78955,0.7896,0.7894,0.78945,41100000.0
2008-02-12 13:05:00,0.78945,0.78965,0.7894,0.7896,128000000.0
2008-02-12 13:06:00,0.7896,0.7898,0.78955,0.7898,78000000.0
2008-02-12 13:07:00,0.7898,0.7898,0.7896,0.78965,39500000.0
2008-02-12 13:08:00,0.78965,0.78965,0.7896,0.7896,38600000.0
2008-02-12 13:09:00,0.7896,0.7896,0.7895,0.7895,68000000.0
2008-02-12 13:10:00,0.7895,0.7897,0.7895,0.7897,16500000.0
2008-02-12 13:11:00,0.7897,0.7897,0.7894,0.7894,21700000.0
2008-02-12 13:12:00,0.7894,0.7894,0.7893,0.7893,53400000.0
2008-02-12 13:13:00,0.7893,0.78945,0.78925,0.78925,92200000.0
2008-02-12 13:14:00,0.78925,0.78925,0.78915,0.78915,45600000.0
2008-02-12 13:15:00,0.78915,0.79025,0.78915,0.79025,215100000.0
2008-02-12 13:16:00,0.79025,0.79025,0.79,0.79,84000000.0
2008-02-12 13:17:00,0.79,0.79015,0.79,0.79015,182400000.0
2008-02-12 13:18:00,0.79025,0.7908,0.79025,0.79065,178800000.0
2008-02-12 13:19:00,0.79065,0.79065,0.7906,0.7906,35000000.0
2008-02-12 13:20:00,0.7906,0.7906,0.7906,0.7906,32900000.0
2008-02-12 13:21:00,0.7906,0.7906,0.7905,0.7905,13200000.0
2008-02-12 13:22:00,0.7905,0.79055,0.7905,0.7905,16600000.0
2008-02-12 13:23:00,0.7905,0.7905,0.79045,0.79045,20200000.0
2008-02-12 13:24:00,0.79045,0.7907,0.79045,0.7906,40000000.0
2008-02-12 13:25:00,0.7906,0.7908,0.7906,0.7908,28400000.0
2008-02-12 13:26:00,0.7908,0.7911,0.7907,0.7911,22100000.0
2008-02-12 13:27:00,0.7911,0.7912,0.791,0.791,14000000.0
2008-02-12 13:28:00,0.791,0.7912,0.791,0.7912,51000000.0
2008-02-12 13:29:00,0.7912,0.7912,0.7912,0.7912,5000000.0
2008-02-12 13:30:00,0.7912,0.7912,0.7906,0.7907,35200000.0
2008-02-12 13:31:00,0.7907,0.7908,0.7907,0.7908,48600000.0
2008-02-12 13:32:00,0.7908,0.7908,0.7907,0.7907,15500000.0
2008-02-12 13:33:00,0.7907,0.791,0.7907,0.791,90900000.0
2008-02-12 13:34:00,0.791,0.791,0.7908,0.79095,70000000.0
2008-02-12 13:35:00,0.79095,0.791,0.79095,0.79095,94500000.0
2008-02-12 13:36:00,0.79095,0.791,0.79085,0.79095,130600000.0
2008-02-12 13:37:00,0.79095,0.7912,0.7909,0.791,33400000.0
2008-02-12 13:38:00,0.791,0.791,0.7907,0.791,20700000.0
2008-02-12 13:39:00,0.79105,0.7913,0.79105,0.7912,60900000.0
2008-02-12 13:40:00,0.79115,0.79115,0.7911,0.7911,30200000.0
2008-02-12 13:41:00,0.7911,0.7911,0.79075,0.79075,96300000.0
2008-02-12 13:42:00,0.79075,0.79095,0.7906,0.79095,66300000.0
2008-02-12 13:43:00,0.79095,0.79105,0.79095,0.791,35700000.0
2008-02-12 13:44:00,0.791,0.7911,0.791,0.7911,42500000.0
2008-02-12 13:45:00,0.7911,0.7911,0.7911,0.7911,31200000.0
2008-02-12 13:46:00,0.7911,0.79155,0.7911,0.79135,61600000.0
2008-02-12 13:47:00,0.7913,0.79135,0.79125,0.79125,69400000.0
2008-02-12 13:48:00,0.7912,0.79135,0.7912,0.79125,93600000.0
2008-02-12 13:49:00,0.79125,0.79125,0.79125,0.79125,24700000.0
2008-02-12 13:50:00,0.79125,0.7913,0.79115,0.79115,94400000.0
2008-02-12 13:51:00,0.79115,0.79125,0.7911,0.7912,80900000.0
2008-02-12 13:52:00,0.7912,0.79225,0.7912,0.7922,203400000.0
2008-02-12 13:53:00,0.7922,0.79255,0.7922,0.79245,225700000.0
2008-02-12 13:54:00,0.79245,0.79265,0.79245,0.79245,103900000.0
2008-02-12 13:55:00,0.79245,0.79265,0.7924,0.7924,176500000.0
2008-02-12 13:56:00,0.7924,0.7927,0.7924,0.7926,61100000.0
2008-02-12 13:57:00,0.7926,0.7926,0.7924,0.7924,43700000.0
2008-02-12 13:58:00,0.7924,0.79255,0.7924,0.7925,80000000.0
2008-02-12 13:59:00,0.7925,0.7926,0.79235,0.7926,55600000.0
2008-02-12 14:00:00,0.7926,0.7926,0.7925,0.7925,22200000.0
2008-02-12 14:01:00,0.7925,0.7933,0.7925,0.7931,100000000.0
2008-02-12 14:02:00,0.7931,0.7935,0.79285,0.7935,205600000.0
2008-02-12 14:03:00,0.7935,0.7935,0.7934,0.79345,84900000.0
2008-02-12 14:04:00,0.7935,0.7935,0.79295,0.7932,205800000.0
2008-02-12 14:05:00,0.7932,0.7937,0.7932,0.7937,81600000.0
2008-02-12 14:06:00,0.7937,0.7937,0.7935,0.79365,34500000.0
2008-02-12 14:07:00,0.79365,0.7937,0.7936,0.7937,47200000.0
2008-02-12 14:08:00,0.7937,0.7939,0.7936,0.7936,143400000.0
2008-02-12 14:09:00,0.7936,0.7938,0.7935,0.7938,142300000.0
2008-02-12 14:10:00,0.7938,0.7943,0.7937,0.79405,119900000.0
2008-02-12 14:11:00,0.79405,0.79435,0.79385,0.79415,151300000.0
2008-02-12 14:12:00,0.79415,0.79415,0.7939,0.7939,96600000.0
2008-02-12 14:13:00,0.7939,0.7939,0.7934,0.79345,127500000.0
2008-02-12 14:14:00,0.79345,0.79345,0.7932,0.7933,122400000.0
2008-02-12 14:15:00,0.7933,0.7934,0.79325,0.79325,156600000.0
2008-02-12 14:16:00,0.79325,0.79325,0.7929,0.79315,181700000.0
2008-02-12 14:17:00,0.79315,0.79315,0.7931,0.79315,91200000.0
2008-02-12 14:18:00,0.79315,0.79315,0.793,0.793,143800000.0
2008-02-12 14:19:00,0.793,0.79305,0.7929,0.7929,94300000.0
2008-02-12 14:20:00,0.7929,0.793,0.79285,0.7929,92700000.0
2008-02-12 14:21:00,0.7929,0.793,0.7928,0.79285,92800000.0
2008-02-12 14:22:00,0.79285,0.79305,0.7926,0.7928,155200000.0
2008-02-12 14:23:00,0.7928,0.7928,0.7928,0.7928,41900000.0
2008-02-12 14:24:00,0.7928,0.7928,0.7925,0.79255,128500000.0
2008-02-12 14:25:00,0.79255,0.7926,0.7925,0.7926,72900000.0
2008-02-12 14:26:00,0.7926,0.7926,0.7925,0.7925,32900000.0
2008-02-12 14:27:00,0.7925,0.7926,0.7925,0.7926,38700000.0
2008-02-12 14:28:00,0.7926,0.7926,0.7925,0.7925,69600000.0
2008-02-12 14:29:00,0.7925,0.7925,0.7925,0.7925,47300000.0
2008-02-12 14:30:00,0.7925,0.7926,0.7925,0.7926,39100000.0
2008-02-12 14:31:00,0.7926,0.7926,0.7925,0.7926,20300000.0
2008-02-12 14:32:00,0.7926,0.7926,0.7925,0.7925,64200000.0
2008-02-12 14:33:00,0.7925,0.79255,0.7925,0.79255,53200000.0
2008-02-12 14:34:00,0.79255,0.7926,0.7925,0.7926,53400000.0
2008-02-12 14:35:00,0.7926,0.79275,0.79255,0.7926,30200000.0
2008-02-12 14:36:00,0.7926,0.79275,0.7926,0.79275,19400000.0
2008-02-12 14:37:00,0.79275,0.79305,0.79275,0.793,74600000.0
2008-02-12 14:38:00,0.793,0.79305,0.793,0.793,62600000.0
2008-02-12 14:39:00,0.793,0.793,0.7926,0.7926,26600000.0
2008-02-12 14:40:00,0.7926,0.79265,0.7926,0.79265,55500000.0
2008-02-12 14:41:00,0.79265,0.7929,0.7926,0.79275,106600000.0
2008-02-12 14:42:00,0.79275,0.79285,0.7926,0.7927,49000000.0
2008-02-12 14:43:00,0.7927,0.79275,0.7926,0.7926,56600000.0
2008-02-12 14:44:00,0.7926,0.7926,0.7926,0.7926,7200000.0
2008-02-12 14:45:00,0.7926,0.7927,0.7926,0.7926,10000000.0
2008-02-12 14:46:00,0.7926,0.7926,0.7926,0.7926,5600000.0
2008-02-12 14:47:00,0.7926,0.7926,0.7926,0.7926,6400000.0
2008-02-12 14:48:00,0.7926,0.7926,0.79255,0.79255,42800000.0
2008-02-12 14:49:00,0.79255,0.79255,0.79255,0.79255,40200000.0
2008-02-12 14:50:00,0.79255,0.79255,0.79255,0.79255,42400000.0
2008-02-12 14:51:00,0.79255,0.79255,0.79245,0.79245,23500000.0
2008-02-12 14:52:00,0.79245,0.79245,0.7917,0.7917,53800000.0
2008-02-12 14:53:00,0.7917,0.79195,0.7917,0.7918,70300000.0
2008-02-12 14:54:00,0.7918,0.792,0.79145,0.7918,81800000.0
2008-02-12 14:55:00,0.7918,0.792,0.79175,0.792,77000000.0
2008-02-12 14:56:00,0.792,0.792,0.7918,0.7919,48800000.0
2008-02-12 14:57:00,0.7919,0.792,0.7919,0.792,5800000.0
2008-02-12 14:58:00,0.792,0.7921,0.792,0.7921,24100000.0
2008-02-12 14:59:00,0.7921,0.7924,0.7921,0.7924,58100000.0
2008-02-12 15:00:00,0.7924,0.7928,0.7922,0.7922,59800000.0
2008-02-12 15:01:00,0.79225,0.7927,0.79225,0.7925,45500000.0
2008-02-12 15:02:00,0.7925,0.7926,0.7925,0.7925,7100000.0
2008-02-12 15:03:00,0.7925,0.7929,0.7925,0.7929,31100000.0
2008-02-12 15:04:00,0.7929,0.7936,0.7929,0.7936,40800000.0
2008-02-12 15:05:00,0.79375,0.79375,0.7932,0.7932,30800000.0
2008-02-12 15:06:00,0.7932,0.7941,0.7932,0.7939,38300000.0
2008-02-12 15:07:00,0.7939,0.7943,0.7939,0.7939,49900000.0
2008-02-12 15:08:00,0.7939,0.7939,0.7936,0.7936,26800000.0
2008-02-12 15:09:00,0.7936,0.7936,0.793,0.7931,33000000.0
2008-02-12 15:10:00,0.7931,0.7931,0.793,0.7931,7200000.0
2008-02-12 15:11:00,0.7931,0.7931,0.7931,0.7931,3000000.0
2008-02-12 15:12:00,0.7931,0.7931,0.79195,0.7927,36900000.0
2008-02-12 15:13:00,0.7927,0.7927,0.7923,0.7923,27200000.0
2008-02-12 15:14:00,0.7923,0.7925,0.7921,0.7923,25400000.0
2008-02-12 15:15:00,0.7923,0.7925,0.7911,0.7911,32800000.0
2008-02-12 15:16:00,0.79115,0.7914,0.7909,0.79125,66800000.0
2008-02-12 15:17:00,0.7911,0.79125,0.791,0.7911,41500000.0
2008-02-12 15:18:00,0.7911,0.7923,0.7911,0.7918,68800000.0
2008-02-12 15:19:00,0.7918,0.7921,0.7918,0.7921,31500000.0
2008-02-12 15:20:00,0.7921,0.7922,0.7921,0.7921,15800000.0
2008-02-12 15:21:00,0.79215,0.7929,0.79215,0.7929,33100000.0
2008-02-12 15:22:00,0.7929,0.7932,0.7928,0.7932,13100000.0
2008-02-12 15:23:00,0.7932,0.7935,0.793,0.793,21500000.0
2008-02-12 15:24:00,0.7929,0.7929,0.7928,0.7928,10500000.0
2008-02-12 15:25:00,0.7928,0.7928,0.7928,0.7928,8800000.0
2008-02-12 15:26:00,0.7928,0.7929,0.7927,0.79285,7400000.0
2008-02-12 15:27:00,0.79285,0.79315,0.7927,0.79275,26100000.0
2008-02-12 15:28:00,0.79275,0.7928,0.79265,0.7927,28300000.0
2008-02-12 15:29:00,0.7927,0.7927,0.7927,0.7927,3400000.0
2008-02-12 15:30:00,0.7927,0.7928,0.7927,0.7928,3800000.0
2008-02-12 15:31:00,0.7928,0.7928,0.7927,0.7927,4000000.0
2008-02-12 15:32:00,0.7927,0.7927,0.7922,0.7924,15100000.0
2008-02-12 15:33:00,0.7924,0.7924,0.7924,0.7924,3600000.0
2008-02-12 15:34:00,0.7924,0.7924,0.7924,0.7924,3200000.0
2008-02-12 15:35:00,0.7924,0.7925,0.7924,0.7925,5800000.0
2008-02-12 15:36:00,0.7925,0.7925,0.7925,0.7925,1600000.0
2008-02-12 15:37:00,0.79235,0.7925,0.792,0.7922,21100000.0
2008-02-12 15:38:00,0.7922,0.7922,0.7915,0.7916,40700000.0
2008-02-12 15:39:00,0.7916,0.7916,0.7916,0.7916,2800000.0
2008-02-12 15:40:00,0.7916,0.79185,0.7915,0.7916,33500000.0
2008-02-12 15:41:00,0.79175,0.7924,0.79175,0.7922,45200000.0
2008-02-12 15:42:00,0.7922,0.7925,0.7922,0.79245,58700000.0
2008-02-12 15:43:00,0.79245,0.7925,0.7923,0.7925,19900000.0
2008-02-12 15:44:00,0.7925,0.7925,0.7923,0.7923,12300000.0
2008-02-12 15:45:00,0.7923,0.7923,0.7919,0.792,40800000.0
2008-02-12 15:46:00,0.792,0.792,0.7912,0.7912,47800000.0
2008-02-12 15:47:00,0.7912,0.7917,0.7912,0.7917,21200000.0
2008-02-12 15:48:00,0.7917,0.7917,0.7916,0.7916,3800000.0
2008-02-12 15:49:00,0.7916,0.7917,0.7915,0.7917,21000000.0
2008-02-12 15:50:00,0.7917,0.7919,0.7917,0.7918,11000000.0
2008-02-12 15:51:00,0.7918,0.7921,0.7918,0.7921,18200000.0
2008-02-12 15:52:00,0.7921,0.7924,0.7921,0.7924,22200000.0
2008-02-12 15:53:00,0.7924,0.7924,0.7922,0.7922,3000000.0
2008-02-12 15:54:00,0.7922,0.7922,0.792,0.792,6600000.0
2008-02-12 15:55:00,0.7922,0.7925,0.7922,0.7924,17200000.0
2008-02-12 15:56:00,0.7925,0.7927,0.7925,0.7926,12400000.0
2008-02-12 15:57:00,0.7926,0.7927,0.7925,0.7925,12800000.0
2008-02-12 15:58:00,0.7925,0.7925,0.7925,0.7925,2400000.0
2008-02-12 15:59:00,0.7925,0.7925,0.7923,0.7923,5200000.0
2008-02-12 16:00:00,0.7923,0.79265,0.7923,0.7924,18200000.0
2008-02-12 16:01:00,0.7924,0.7925,0.7924,0.7925,3600000.0
2008-02-12 16:02:00,0.7925,0.7926,0.7925,0.7926,5000000.0
2008-02-12 16:03:00,0.7926,0.7926,0.7926,0.7926,1600000.0
2008-02-12 16:04:00,0.7926,0.7928,0.7926,0.7928,12400000.0
2008-02-12 16:05:00,0.7928,0.7931,0.7928,0.7928,14600000.0
2008-02-12 16:06:00,0.7928,0.7934,0.7928,0.79315,25600000.0
2008-02-12 16:07:00,0.79325,0.79335,0.7932,0.79335,27300000.0
2008-02-12 16:08:00,0.7934,0.7938,0.7934,0.7938,19600000.0
2008-02-12 16:09:00,0.7938,0.79435,0.7938,0.7941,30600000.0
2008-02-12 16:10:00,0.7941,0.7941,0.793,0.7932,36100000.0
2008-02-12 16:11:00,0.7932,0.7932,0.7927,0.793,13000000.0
2008-02-12 16:12:00,0.793,0.7932,0.7929,0.7932,15400000.0
2008-02-12 16:13:00,0.7932,0.7933,0.79305,0.7933,19200000.0
2008-02-12 16:14:00,0.7933,0.7933,0.7929,0.7929,17900000.0
2008-02-12 16:15:00,0.7929,0.793,0.7929,0.7929,17600000.0
2008-02-12 16:16:00,0.7929,0.7931,0.7928,0.7931,21200000.0
2008-02-12 16:17:00,0.7931,0.7932,0.7931,0.7932,13400000.0
2008-02-12 16:18:00,0.7932,0.7933,0.7932,0.7933,7000000.0
2008-02-12 16:19:00,0.7933,0.79345,0.7933,0.7934,6000000.0
2008-02-12 16:20:00,0.7934,0.79345,0.7933,0.79345,7400000.0
2008-02-12 16:21:00,0.79345,0.79355,0.7933,0.7934,27600000.0
2008-02-12 16:22:00,0.7934,0.7934,0.7934,0.7934,7400000.0
2008-02-12 16:23:00,0.7934,0.7934,0.7931,0.7932,23400000.0
2008-02-12 16:24:00,0.7932,0.7936,0.7931,0.7936,98000000.0
2008-02-12 16:25:00,0.7935,0.7935,0.7933,0.7933,9500000.0
2008-02-12 16:26:00,0.7933,0.7936,0.7933,0.7936,9600000.0
2008-02-12 16:27:00,0.7936,0.7936,0.7934,0.7934,6800000.0
2008-02-12 16:28:00,0.7934,0.7935,0.7932,0.7933,13500000.0
2008-02-12 16:29:00,0.7933,0.7936,0.7933,0.7934,14000000.0
2008-02-12 16:30:00,0.7934,0.7934,0.7933,0.7934,7800000.0
2008-02-12 16:31:00,0.7934,0.79345,0.7932,0.7933,35600000.0
2008-02-12 16:32:00,0.7933,0.79345,0.7933,0.79345,30600000.0
2008-02-12 16:33:00,0.79345,0.7935,0.793,0.793,61800000.0
2008-02-12 16:34:00,0.793,0.79315,0.79295,0.79295,5000000.0
2008-02-12 16:35:00,0.79295,0.793,0.79295,0.793,5300000.0
2008-02-12 16:36:00,0.793,0.79315,0.793,0.79315,10400000.0
2008-02-12 16:37:00,0.79315,0.79315,0.79315,0.79315,8100000.0
2008-02-12 16:38:00,0.79315,0.79315,0.79305,0.79315,9400000.0
2008-02-12 16:39:00,0.79315,0.79315,0.79305,0.79315,7100000.0
2008-02-12 16:40:00,0.793,0.793,0.79255,0.7927,63900000.0
2008-02-12 16:41:00,0.7927,0.79275,0.7924,0.7924,20100000.0
2008-02-12 16:42:00,0.7924,0.7925,0.7924,0.7925,36700000.0
2008-02-12 16:43:00,0.7925,0.7928,0.7925,0.7925,43000000.0
2008-02-12 16:44:00,0.7925,0.7927,0.7925,0.79255,28400000.0
2008-02-12 16:45:00,0.79255,0.79255,0.7924,0.7925,23600000.0
2008-02-12 16:46:00,0.7925,0.7925,0.7923,0.7925,14600000.0
2008-02-12 16:47:00,0.7925,0.79285,0.7923,0.79285,52300000.0
2008-02-12 16:48:00,0.79285,0.79315,0.7927,0.7928,78700000.0
2008-02-12 16:49:00,0.7928,0.7928,0.7927,0.7928,17400000.0
2008-02-12 16:50:00,0.7928,0.7928,0.7927,0.7928,58500000.0
2008-02-12 16:51:00,0.7928,0.7928,0.7928,0.7928,367500000.0
2008-02-12 16:52:00,0.7928,0.7933,0.7928,0.7932,101800000.0
2008-02-12 16:53:00,0.7932,0.7933,0.7932,0.7933,142500000.0
2008-02-12 16:54:00,0.7933,0.7933,0.7933,0.7933,67000000.0
2008-02-12 16:55:00,0.7933,0.7934,0.79325,0.79325,111300000.0
2008-02-12 16:56:00,0.79325,0.79325,0.7932,0.7932,34800000.0
2008-02-12 16:57:00,0.7932,0.79325,0.7932,0.79325,110700000.0
2008-02-12 16:58:00,0.79325,0.7938,0.79325,0.7937,110800000.0
2008-02-12 16:59:00,0.7937,0.7946,0.79365,0.79425,519600000.0
2008-02-12 17:00:00,0.79425,0.79455,0.79425,0.79435,219500000.0
2008-02-12 17:01:00,0.79435,0.79435,0.7943,0.7943,102100000.0
2008-02-12 17:02:00,0.7943,0.7943,0.7939,0.7939,67400000.0
2008-02-12 17:03:00,0.7939,0.79415,0.7939,0.794,154500000.0
2008-02-12 17:04:00,0.794,0.794,0.79365,0.79395,158400000.0
2008-02-12 17:05:00,0.7939,0.7939,0.7939,0.7939,41400000.0
2008-02-12 17:06:00,0.7939,0.7942,0.7938,0.7942,50700000.0
2008-02-12 17:07:00,0.7942,0.7942,0.7941,0.7942,13800000.0
2008-02-12 17:08:00,0.7942,0.7942,0.7936,0.7938,97000000.0
2008-02-12 17:09:00,0.7938,0.7939,0.7935,0.7939,148400000.0
2008-02-12 17:10:00,0.7939,0.7942,0.7939,0.7942,109200000.0
2008-02-12 17:11:00,0.7942,0.7945,0.7942,0.79425,48700000.0
2008-02-12 17:12:00,0.79425,0.7945,0.79425,0.7944,61500000.0
2008-02-12 17:13:00,0.7944,0.7944,0.79415,0.7942,119100000.0
2008-02-12 17:14:00,0.7942,0.7945,0.7942,0.79445,107000000.0
2008-02-12 17:15:00,0.79445,0.7948,0.7944,0.7945,109700000.0
2008-02-12 17:16:00,0.7945,0.7947,0.7945,0.7946,120800000.0
2008-02-12 17:17:00,0.7946,0.79485,0.7944,0.7944,64000000.0
2008-02-12 17:18:00,0.7944,0.7952,0.7944,0.7949,50000000.0
2008-02-12 17:19:00,0.7949,0.7956,0.7949,0.79505,168900000.0
2008-02-12 17:20:00,0.79505,0.7952,0.7944,0.7945,64400000.0
2008-02-12 17:21:00,0.7945,0.79465,0.7945,0.7946,33100000.0
2008-02-12 17:22:00,0.7946,0.79485,0.7945,0.7946,13800000.0
2008-02-12 17:23:00,0.7946,0.7946,0.7943,0.7944,24300000.0
2008-02-12 17:24:00,0.7944,0.7944,0.7943,0.7944,26200000.0
2008-02-12 17:25:00,0.7944,0.7944,0.7944,0.7944,6000000.0
2008-02-12 17:26:00,0.7944,0.7944,0.7944,0.7944,43700000.0
2008-02-12 17:27:00,0.7944,0.7944,0.7941,0.7943,30100000.0
2008-02-12 17:28:00,0.7943,0.7943,0.79365,0.794,40800000.0
2008-02-12 17:29:00,0.794,0.79425,0.794,0.794,14000000.0
2008-02-12 17:30:00,0.794,0.794,0.7938,0.7938,26000000.0
2008-02-12 17:31:00,0.7938,0.7938,0.7937,0.7937,13100000.0
2008-02-12 17:32:00,0.7937,0.79395,0.7937,0.79395,103200000.0
2008-02-12 17:33:00,0.79395,0.79405,0.79395,0.79405,52900000.0
2008-02-12 17:34:00,0.79405,0.7942,0.79405,0.7942,37600000.0
2008-02-12 17:35:00,0.7942,0.7942,0.7942,0.7942,2400000.0
2008-02-12 17:36:00,0.7942,0.7944,0.7942,0.7943,46300000.0
2008-02-12 17:37:00,0.7943,0.7943,0.79415,0.79415,45600000.0
2008-02-12 17:38:00,0.79415,0.79415,0.79415,0.79415,15500000.0
2008-02-12 17:39:00,0.79415,0.7942,0.7938,0.7938,59700000.0
2008-02-12 17:40:00,0.7938,0.7938,0.7937,0.7937,13800000.0
2008-02-12 17:41:00,0.7937,0.79375,0.7936,0.79375,69200000.0
2008-02-12 17:42:00,0.79375,0.79395,0.79375,0.79385,67100000.0
2008-02-12 17:43:00,0.79385,0.79405,0.79385,0.794,25000000.0
2008-02-12 17:44:00,0.79405,0.7941,0.7938,0.7941,128100000.0
2008-02-12 17:45:00,0.7941,0.7942,0.7941,0.7942,17400000.0
2008-02-12 17:46:00,0.7942,0.7942,0.794,0.794,69400000.0
2008-02-12 17:47:00,0.794,0.79415,0.794,0.79415,79200000.0
2008-02-12 17:48:00,0.79415,0.79415,0.794,0.794,15400000.0
2008-02-12 17:49:00,0.794,0.79405,0.7939,0.7939,27600000.0
2008-02-12 17:50:00,0.7939,0.794,0.7939,0.7939,44900000.0
2008-02-12 17:51:00,0.7939,0.794,0.7939,0.794,42400000.0
2008-02-12 17:52:00,0.794,0.79415,0.79395,0.79395,141300000.0
2008-02-12 17:53:00,0.79395,0.7941,0.79395,0.7941,80200000.0
2008-02-12 17:54:00,0.7941,0.7943,0.7941,0.7942,64600000.0
2008-02-12 17:55:00,0.7942,0.79435,0.7942,0.7943,43200000.0
2008-02-12 17:56:00,0.7943,0.79445,0.7943,0.79445,132100000.0
2008-02-12 17:57:00,0.79445,0.79455,0.79425,0.79445,240000000.0
2008-02-12 17:58:00,0.79445,0.79475,0.79445,0.79475,109400000.0
2008-02-12 17:59:00,0.79475,0.7952,0.79475,0.7948,142100000.0
2008-02-12 18:00:00,0.7948,0.7948,0.7943,0.79435,91800000.0
2008-02-12 18:01:00,0.79435,0.79445,0.79435,0.7944,50000000.0
2008-02-12 18:02:00,0.7944,0.79445,0.7943,0.7943,53100000.0
2008-02-12 18:03:00,0.7943,0.7943,0.7938,0.7938,73300000.0
2008-02-12 18:04:00,0.7938,0.79385,0.7938,0.7938,11800000.0
2008-02-12 18:05:00,0.7938,0.7938,0.79365,0.79365,66400000.0
2008-02-12 18:06:00,0.79365,0.7939,0.79365,0.79385,138300000.0
2008-02-12 18:07:00,0.79385,0.79385,0.7936,0.7936,52300000.0
2008-02-12 18:08:00,0.7936,0.79365,0.7936,0.7936,15600000.0
2008-02-12 18:09:00,0.7936,0.79375,0.7936,0.7937,53200000.0
2008-02-12 18:10:00,0.7937,0.7937,0.7936,0.7936,27000000.0
2008-02-12 18:11:00,0.7936,0.794,0.7936,0.7939,119600000.0
2008-02-12 18:12:00,0.7939,0.7939,0.7939,0.7939,7800000.0
2008-02-12 18:13:00,0.7939,0.7939,0.7937,0.7938,27000000.0
2008-02-12 18:14:00,0.79385,0.7939,0.7937,0.7939,42200000.0
2008-02-12 18:15:00,0.7939,0.794,0.7938,0.7938,66200000.0
2008-02-12 18:16:00,0.7938,0.7938,0.7938,0.7938,9700000.0
2008-02-12 18:17:00,0.7938,0.79415,0.7938,0.794,122000000.0
2008-02-12 18:18:00,0.794,0.7942,0.794,0.7941,28400000.0
2008-02-12 18:19:00,0.7941,0.79435,0.7939,0.7942,91200000.0
2008-02-12 18:20:00,0.7942,0.7943,0.79415,0.7943,99900000.0
2008-02-12 18:21:00,0.7943,0.7943,0.7942,0.7942,7400000.0
2008-02-12 18:22:00,0.7942,0.7942,0.79325,0.79325,35400000.0
2008-02-12 18:23:00,0.79325,0.79325,0.79295,0.7932,55700000.0
2008-02-12 18:24:00,0.7932,0.7932,0.7932,0.7932,6200000.0
2008-02-12 18:25:00,0.7932,0.7932,0.7932,0.7932,9000000.0
2008-02-12 18:26:00,0.7932,0.7934,0.7931,0.7931,79100000.0
2008-02-12 18:27:00,0.7931,0.7932,0.793,0.7932,93900000.0
2008-02-12 18:28:00,0.7932,0.7933,0.793,0.7931,63800000.0
2008-02-12 18:29:00,0.7931,0.7933,0.7931,0.7931,43800000.0
2008-02-12 18:30:00,0.7931,0.7932,0.7931,0.7932,55800000.0
2008-02-12 18:31:00,0.7932,0.79335,0.7931,0.7932,92100000.0
2008-02-12 18:32:00,0.7932,0.79335,0.79315,0.7932,123600000.0
2008-02-12 18:33:00,0.79325,0.79335,0.7931,0.79315,156300000.0
2008-02-12 18:34:00,0.79315,0.79375,0.79315,0.7937,153000000.0
2008-02-12 18:35:00,0.7937,0.794,0.7936,0.7938,211200000.0
2008-02-12 18:36:00,0.7938,0.794,0.7938,0.7939,57000000.0
2008-02-12 18:37:00,0.7943,0.79465,0.7943,0.79455,217800000.0
2008-02-12 18:38:00,0.79455,0.79455,0.79435,0.7945,161800000.0
2008-02-12 18:39:00,0.7945,0.7945,0.7941,0.7945,131500000.0
2008-02-12 18:40:00,0.7945,0.7947,0.7945,0.79465,29000000.0
2008-02-12 18:41:00,0.79465,0.79465,0.79445,0.79455,39400000.0
2008-02-12 18:42:00,0.79455,0.79455,0.7944,0.79445,71700000.0
2008-02-12 18:43:00,0.79445,0.79455,0.79435,0.79435,52800000.0
2008-02-12 18:44:00,0.79435,0.79445,0.79405,0.7942,58600000.0
2008-02-12 18:45:00,0.7942,0.7942,0.7937,0.7938,65800000.0
2008-02-12 18:46:00,0.7938,0.79395,0.7938,0.7939,32300000.0
2008-02-12 18:47:00,0.7939,0.794,0.7939,0.794,63400000.0
2008-02-12 18:48:00,0.794,0.794,0.7939,0.7939,13900000.0
2008-02-12 18:49:00,0.7939,0.794,0.7938,0.7939,40700000.0
2008-02-12 18:50:00,0.79395,0.79395,0.7938,0.79395,39400000.0
2008-02-12 18:51:00,0.79395,0.7941,0.79395,0.79395,126200000.0
2008-02-12 18:52:00,0.79395,0.79425,0.79395,0.7942,29000000.0
2008-02-12 18:53:00,0.7942,0.79445,0.79415,0.79445,72900000.0
2008-02-12 18:54:00,0.7945,0.79455,0.7942,0.7942,33900000.0
2008-02-12 18:55:00,0.7942,0.7943,0.7942,0.7943,26400000.0
2008-02-12 18:56:00,0.7943,0.7943,0.794,0.794,44400000.0
2008-02-12 18:57:00,0.794,0.794,0.7938,0.7939,23000000.0
2008-02-12 18:58:00,0.7939,0.7942,0.7939,0.7941,39400000.0
2008-02-12 18:59:00,0.7941,0.7941,0.794,0.7941,13100000.0
2008-02-12 19:00:00,0.7941,0.7941,0.7939,0.7941,28200000.0
2008-02-12 19:01:00,0.7941,0.7943,0.794,0.794,40900000.0
2008-02-12 19:02:00,0.794,0.794,0.7938,0.794,27900000.0
2008-02-12 19:03:00,0.794,0.794,0.7939,0.794,7800000.0
2008-02-12 19:04:00,0.794,0.7941,0.7938,0.7939,13900000.0
2008-02-12 19:05:00,0.7939,0.7939,0.7939,0.7939,7200000.0
2008-02-12 19:06:00,0.7939,0.7939,0.7936,0.7937,16800000.0
2008-02-12 19:07:00,0.7937,0.7937,0.7937,0.7937,15600000.0
2008-02-12 19:08:00,0.7937,0.7937,0.7936,0.7936,4000000.0
2008-02-12 19:09:00,0.7936,0.7937,0.7936,0.7937,2400000.0
2008-02-12 19:10:00,0.7937,0.7937,0.7937,0.7937,4600000.0
2008-02-12 19:11:00,0.7937,0.7937,0.7937,0.7937,3000000.0
2008-02-12 19:12:00,0.7937,0.7938,0.7936,0.7936,8000000.0
2008-02-12 19:13:00,0.7936,0.7936,0.7935,0.7935,11000000.0
2008-02-12 19:14:00,0.7935,0.7935,0.7935,0.7935,2800000.0
2008-02-12 19:15:00,0.7934,0.7935,0.7933,0.7933,7300000.0
2008-02-12 19:16:00,0.7933,0.7933,0.7933,0.7933,3200000.0
2008-02-12 19:17:00,0.7933,0.7934,0.7933,0.7933,8400000.0
2008-02-12 19:18:00,0.7933,0.7933,0.79305,0.79305,6700000.0
2008-02-12 19:19:00,0.79305,0.79305,0.79305,0.79305,1800000.0
2008-02-12 19:20:00,0.79305,0.79305,0.7925,0.7927,19400000.0
2008-02-12 19:21:00,0.7927,0.7927,0.7927,0.7927,4400000.0
2008-02-12 19:22:00,0.7927,0.7928,0.7927,0.7927,6600000.0
2008-02-12 19:23:00,0.79255,0.79255,0.79255,0.79255,37300000.0
2008-02-12 19:24:00,0.79255,0.79285,0.7921,0.7921,31700000.0
2008-02-12 19:25:00,0.7921,0.7921,0.7916,0.7918,96200000.0
2008-02-12 19:26:00,0.7918,0.7918,0.7917,0.7917,11200000.0
2008-02-12 19:27:00,0.7917,0.7918,0.79165,0.79165,10600000.0
2008-02-12 19:28:00,0.79165,0.79185,0.79165,0.79175,9700000.0
2008-02-12 19:29:00,0.79175,0.79185,0.7917,0.79185,5600000.0
2008-02-12 19:30:00,0.79185,0.79185,0.7917,0.7918,6100000.0
2008-02-12 19:31:00,0.7918,0.7918,0.7913,0.7913,49200000.0
2008-02-12 19:32:00,0.7913,0.7916,0.7913,0.7916,4200000.0
2008-02-12 19:33:00,0.7916,0.7917,0.7915,0.7916,32400000.0
2008-02-12 19:34:00,0.7916,0.7918,0.7916,0.7917,11800000.0
2008-02-12 19:35:00,0.7917,0.7917,0.7916,0.7917,5200000.0
2008-02-12 19:36:00,0.7917,0.79175,0.79165,0.79165,32400000.0
2008-02-12 19:37:00,0.79165,0.7917,0.7913,0.7913,36900000.0
2008-02-12 19:38:00,0.7913,0.79155,0.7913,0.7915,33540000.0
2008-02-12 19:39:00,0.7915,0.7916,0.7915,0.7916,4800000.0
2008-02-12 19:40:00,0.7916,0.7916,0.7916,0.7916,4000000.0
2008-02-12 19:41:00,0.7916,0.7916,0.7916,0.7916,9600000.0
2008-02-12 19:42:00,0.7916,0.7916,0.7913,0.7913,22400000.0
2008-02-12 19:43:00,0.7913,0.7913,0.7913,0.7913,3600000.0
2008-02-12 19:44:00,0.7913,0.7913,0.7913,0.7913,3400000.0
2008-02-12 19:45:00,0.7913,0.7913,0.7913,0.7913,3000000.0
2008-02-12 19:46:00,0.7913,0.7913,0.7912,0.7913,8000000.0
2008-02-12 19:47:00,0.7913,0.7913,0.7912,0.7912,6200000.0
2008-02-12 19:48:00,0.7912,0.7915,0.7912,0.7914,39100000.0
2008-02-12 19:49:00,0.7914,0.7914,0.7912,0.7912,5000000.0
2008-02-12 19:50:00,0.7912,0.79155,0.7912,0.7913,15600000.0
2008-02-12 19:51:00,0.7913,0.79135,0.7912,0.79125,20600000.0
2008-02-12 19:52:00,0.79125,0.79125,0.79115,0.79115,5100000.0
2008-02-12 19:53:00,0.79115,0.7912,0.7909,0.791,42400000.0
2008-02-12 19:54:00,0.791,0.7912,0.791,0.7912,5000000.0
2008-02-12 19:55:00,0.7912,0.7912,0.7912,0.7912,4800000.0
2008-02-12 19:56:00,0.7912,0.7914,0.7912,0.7914,5400000.0
2008-02-12 19:57:00,0.7914,0.7916,0.7912,0.7912,5600000.0
2008-02-12 19:58:00,0.7912,0.7912,0.7912,0.7912,2800000.0
2008-02-12 19:59:00,0.7912,0.7914,0.7912,0.7912,15300000.0
2008-02-12 20:00:00,0.7912,0.7912,0.7912,0.7912,6400000.0
2008-02-12 20:01:00,0.7912,0.7916,0.7912,0.7916,12600000.0
2008-02-12 20:02:00,0.7916,0.7916,0.7916,0.7916,4600000.0
2008-02-12 20:03:00,0.7916,0.7917,0.7916,0.7917,14400000.0
2008-02-12 20:04:00,0.7917,0.7917,0.7917,0.7917,4400000.0
2008-02-12 20:05:00,0.7917,0.7918,0.7917,0.7918,18800000.0
2008-02-12 20:06:00,0.7918,0.7918,0.7917,0.7917,6800000.0
2008-02-12 20:07:00,0.7917,0.7917,0.7917,0.7917,9400000.0
2008-02-12 20:08:00,0.7917,0.7917,0.7917,0.7917,5400000.0
2008-02-12 20:09:00,0.7917,0.7917,0.7917,0.7917,2200000.0
2008-02-12 20:10:00,0.7917,0.7918,0.7917,0.7917,4800000.0
2008-02-12 20:11:00,0.7917,0.7918,0.7917,0.7918,4400000.0
2008-02-12 20:12:00,0.7918,0.7918,0.7918,0.7918,2800000.0
2008-02-12 20:13:00,0.7918,0.7918,0.7918,0.7918,1400000.0
2008-02-12 20:14:00,0.79175,0.79175,0.79175,0.79175,38400000.0
2008-02-12 20:15:00,0.79175,0.79175,0.79175,0.79175,35300000.0
2008-02-12 20:16:00,0.79175,0.79175,0.79175,0.79175,28900000.0
2008-02-12 20:17:00,0.79175,0.7919,0.79175,0.7919,95000000.0
2008-02-12 20:18:00,0.7919,0.7921,0.7919,0.7919,9300000.0
2008-02-12 20:19:00,0.7919,0.7919,0.7918,0.7919,21300000.0
2008-02-12 20:20:00,0.7919,0.7919,0.7919,0.7919,2800000.0
2008-02-12 20:21:00,0.7919,0.7919,0.7919,0.7919,3000000.0
2008-02-12 20:22:00,0.7919,0.7919,0.7918,0.7918,6200000.0
2008-02-12 20:23:00,0.7918,0.7918,0.7916,0.7916,4200000.0
2008-02-12 20:24:00,0.7916,0.7916,0.7916,0.7916,1800000.0
2008-02-12 20:25:00,0.7916,0.7916,0.7916,0.7916,6200000.0
2008-02-12 20:26:00,0.7916,0.7916,0.7916,0.7916,1800000.0
2008-02-12 20:27:00,0.7916,0.7916,0.7913,0.79145,5600000.0
2008-02-12 20:28:00,0.79145,0.79155,0.79135,0.7915,9300000.0
2008-02-12 20:29:00,0.79155,0.7917,0.7914,0.7914,12900000.0
2008-02-12 20:30:00,0.7914,0.7914,0.7914,0.7914,4600000.0
2008-02-12 20:31:00,0.7914,0.79155,0.7914,0.79155,74600000.0
2008-02-12 20:32:00,0.79155,0.79165,0.7915,0.79165,77000000.0
2008-02-12 20:33:00,0.79165,0.7917,0.7915,0.7915,34600000.0
2008-02-12 20:34:00,0.7915,0.7915,0.7915,0.7915,2400000.0
2008-02-12 20:35:00,0.7915,0.79165,0.7915,0.79165,35600000.0
2008-02-12 20:36:00,0.79165,0.79165,0.7915,0.7915,16700000.0
2008-02-12 20:37:00,0.7915,0.7915,0.7915,0.7915,1000000.0
2008-02-12 20:38:00,0.7915,0.7915,0.7915,0.7915,1600000.0
2008-02-12 20:39:00,0.79135,0.79135,0.79135,0.79135,9600000.0
2008-02-12 20:40:00,0.79135,0.79135,0.79135,0.79135,21400000.0
2008-02-12 20:41:00,0.79135,0.7915,0.79135,0.7915,6600000.0
2008-02-12 20:42:00,0.7915,0.7916,0.7915,0.7916,19000000.0
2008-02-12 20:43:00,0.7916,0.7916,0.7916,0.7916,2400000.0
2008-02-12 20:44:00,0.7916,0.7916,0.7916,0.7916,1400000.0
2008-02-12 20:45:00,0.79145,0.7915,0.79145,0.7915,63400000.0
2008-02-12 20:46:00,0.7915,0.7916,0.7915,0.7916,6800000.0
2008-02-12 20:47:00,0.7916,0.7916,0.7916,0.7916,2800000.0
2008-02-12 20:48:00,0.7916,0.7916,0.7916,0.7916,3200000.0
2008-02-12 20:49:00,0.7916,0.7916,0.79145,0.79145,61800000.0
2008-02-12 20:50:00,0.7915,0.7917,0.7915,0.7917,20400000.0
2008-02-12 20:51:00,0.7917,0.7917,0.7917,0.7917,2600000.0
2008-02-12 20:52:00,0.7917,0.7917,0.7916,0.7916,3500000.0
2008-02-12 20:53:00,0.7916,0.7916,0.7916,0.7916,4400000.0
2008-02-12 20:54:00,0.7916,0.7916,0.7916,0.7916,9200000.0
2008-02-12 20:55:00,0.7916,0.7917,0.7916,0.7917,3400000.0
2008-02-12 20:56:00,0.7917,0.7917,0.7917,0.7917,2200000.0
2008-02-12 20:57:00,0.7917,0.79175,0.7917,0.79175,12200000.0
2008-02-12 20:58:00,0.79175,0.79175,0.79175,0.79175,6500000.0
2008-02-12 20:59:00,0.79175,0.79175,0.79175,0.79175,5000000.0
2008-02-12 21:00:00,0.79175,0.79175,0.79175,0.79175,4000000.0
2008-02-12 21:01:00,0.7917,0.7918,0.7917,0.7918,5000000.0
2008-02-12 21:02:00,0.7918,0.7918,0.7916,0.7916,16000000.0
2008-02-12 21:03:00,0.7916,0.7918,0.7916,0.7918,8400000.0
2008-02-12 21:04:00,0.7918,0.7918,0.7916,0.7917,23000000.0
2008-02-12 21:05:00,0.7917,0.7917,0.7917,0.7917,2000000.0
2008-02-12 21:06:00,0.7917,0.7917,0.7917,0.7917,3400000.0
2008-02-12 21:07:00,0.79165,0.79165,0.79165,0.79165,4500000.0
2008-02-12 21:08:00,0.79165,0.79205,0.7916,0.7918,37000000.0
2008-02-12 21:09:00,0.7918,0.79205,0.7917,0.79185,16700000.0
2008-02-12 21:10:00,0.7917,0.79195,0.7916,0.7917,32600000.0
2008-02-12 21:11:00,0.7917,0.7917,0.7917,0.7917,2600000.0
2008-02-12 21:12:00,0.7917,0.7917,0.7917,0.7917,2800000.0
2008-02-12 21:13:00,0.7917,0.7921,0.7917,0.792,29200000.0
2008-02-12 21:14:00,0.792,0.7921,0.792,0.7921,6200000.0
2008-02-12 21:15:00,0.7921,0.7921,0.7917,0.7919,15800000.0
2008-02-12 21:16:00,0.7919,0.7921,0.7917,0.7917,106800000.0
2008-02-12 21:17:00,0.7917,0.79185,0.7917,0.7917,46400000.0
2008-02-12 21:18:00,0.7917,0.7918,0.7917,0.7918,46400000.0
2008-02-12 21:19:00,0.7918,0.7918,0.7918,0.7918,11200000.0
2008-02-12 21:20:00,0.7918,0.7918,0.79115,0.7917,76600000.0
2008-02-12 21:21:00,0.7917,0.7917,0.7917,0.7917,5800000.0
2008-02-12 21:22:00,0.7917,0.7917,0.7917,0.7917,2200000.0
2008-02-12 21:23:00,0.7917,0.7917,0.7917,0.7917,1800000.0
2008-02-12 21:24:00,0.7917,0.7917,0.7917,0.7917,2000000.0
2008-02-12 21:25:00,0.7917,0.7917,0.79165,0.79165,3600000.0
2008-02-12 21:26:00,0.79165,0.79165,0.79165,0.79165,14400000.0
2008-02-12 21:27:00,0.79165,0.7917,0.79165,0.7917,50700000.0
2008-02-12 21:28:00,0.7917,0.792,0.7917,0.792,116000000.0
2008-02-12 21:29:00,0.792,0.792,0.7919,0.7919,5000000.0
2008-02-12 21:30:00,0.7919,0.7919,0.7917,0.7917,9800000.0
2008-02-12 21:31:00,0.7917,0.7917,0.79145,0.79145,58800000.0
2008-02-12 21:32:00,0.79145,0.7915,0.79145,0.7915,11200000.0
2008-02-12 21:33:00,0.7915,0.7915,0.7915,0.7915,2200000.0
2008-02-12 21:34:00,0.7915,0.7915,0.7915,0.7915,4800000.0
2008-02-12 21:35:00,0.7915,0.7916,0.7915,0.7916,5000000.0
2008-02-12 21:36:00,0.7916,0.7916,0.791,0.791,65300000.0
2008-02-12 21:37:00,0.791,0.79115,0.791,0.791,33500000.0
2008-02-12 21:38:00,0.791,0.791,0.79095,0.791,70800000.0
2008-02-12 21:39:00,0.791,0.791,0.79095,0.791,96600000.0
2008-02-12 21:40:00,0.791,0.791,0.7906,0.7908,54200000.0
2008-02-12 21:41:00,0.79075,0.7909,0.7907,0.7908,103700000.0
2008-02-12 21:42:00,0.79085,0.791,0.7908,0.7908,89400000.0
2008-02-12 21:43:00,0.7908,0.7908,0.7906,0.7908,65200000.0
2008-02-12 21:44:00,0.7908,0.791,0.79075,0.79085,100900000.0
2008-02-12 21:45:00,0.79085,0.79095,0.79085,0.79095,217400000.0
2008-02-12 21:46:00,0.79095,0.79135,0.79095,0.79135,489600000.0
2008-02-12 21:47:00,0.79155,0.79165,0.79155,0.79165,232300000.0
2008-02-12 21:48:00,0.79165,0.79165,0.79165,0.79165,81500000.0
2008-02-12 21:49:00,0.79165,0.79165,0.7914,0.7914,15400000.0
2008-02-12 21:50:00,0.7914,0.7914,0.7914,0.7914,1400000.0
2008-02-12 21:51:00,0.7914,0.7914,0.7914,0.7914,2800000.0
2008-02-12 21:52:00,0.79155,0.7917,0.79155,0.7917,24400000.0
2008-02-12 21:53:00,0.7917,0.7917,0.7917,0.7917,2800000.0
2008-02-12 21:54:00,0.7917,0.7919,0.7914,0.7914,23900000.0
2008-02-12 21:55:00,0.7914,0.7916,0.7914,0.7916,37800000.0
2008-02-12 21:56:00,0.7916,0.7916,0.7916,0.7916,3200000.0
2008-02-12 21:57:00,0.7916,0.7916,0.7916,0.7916,3600000.0
2008-02-12 21:58:00,0.7916,0.7916,0.79135,0.7914,103600000.0
2008-02-12 21:59:00,0.7914,0.7914,0.79125,0.7914,52900000.0
2008-02-12 22:00:00,0.7914,0.7917,0.7912,0.7914,130700000.0
2008-02-12 22:01:00,0.7914,0.79155,0.7914,0.7915,61600000.0
2008-02-12 22:02:00,0.7915,0.79165,0.7915,0.79155,50100000.0
2008-02-12 22:03:00,0.79155,0.79155,0.79155,0.79155,53700000.0
2008-02-12 22:04:00,0.79155,0.79155,0.7915,0.7915,11300000.0
2008-02-12 22:05:00,0.7915,0.7915,0.79145,0.79145,13400000.0
2008-02-12 22:06:00,0.79145,0.7915,0.7909,0.7912,105500000.0
2008-02-12 22:07:00,0.79125,0.7913,0.7912,0.7913,71000000.0
2008-02-12 22:08:00,0.7913,0.7915,0.7913,0.7915,22600000.0
2008-02-12 22:09:00,0.7915,0.79175,0.7915,0.79175,37000000.0
2008-02-12 22:10:00,0.79155,0.79155,0.79155,0.79155,31900000.0
2008-02-12 22:11:00,0.79155,0.79155,0.79155,0.79155,47200000.0
2008-02-12 22:12:00,0.79155,0.79155,0.79145,0.79145,115900000.0
2008-02-12 22:13:00,0.79145,0.79145,0.79145,0.79145,104500000.0
2008-02-12 22:14:00,0.79145,0.7916,0.79145,0.7916,106000000.0
2008-02-12 22:15:00,0.7916,0.7916,0.7916,0.7916,1400000.0
2008-02-12 22:16:00,0.7916,0.79175,0.7916,0.7917,27400000.0
2008-02-12 22:17:00,0.7917,0.79175,0.7915,0.7916,83600000.0
2008-02-12 22:18:00,0.7916,0.7916,0.7916,0.7916,8700000.0
2008-02-12 22:19:00,0.79175,0.7918,0.7915,0.79175,119400000.0
2008-02-12 22:20:00,0.7918,0.7918,0.7918,0.7918,2600000.0
2008-02-12 22:21:00,0.7918,0.792,0.7918,0.7918,11700000.0
2008-02-12 22:22:00,0.7918,0.7919,0.7916,0.7918,76700000.0
2008-02-12 22:23:00,0.7918,0.7918,0.7914,0.7914,37700000.0
2008-02-12 22:24:00,0.7914,0.7916,0.7913,0.7914,178000000.0
2008-02-12 22:25:00,0.79135,0.79135,0.7906,0.7908,70200000.0
2008-02-12 22:26:00,0.7908,0.7908,0.7906,0.7906,125200000.0
2008-02-12 22:27:00,0.7906,0.79115,0.7906,0.79085,49900000.0
2008-02-12 22:28:00,0.79085,0.79105,0.79075,0.7909,279300000.0
2008-02-12 22:29:00,0.7909,0.79105,0.7909,0.7909,71000000.0
2008-02-12 22:30:00,0.7909,0.7909,0.7909,0.7909,11500000.0
2008-02-12 22:31:00,0.7909,0.791,0.7906,0.7906,19500000.0
2008-02-12 22:32:00,0.7906,0.791,0.7906,0.791,67700000.0
2008-02-12 22:33:00,0.791,0.791,0.791,0.791,5000000.0
2008-02-12 22:34:00,0.791,0.791,0.7906,0.7906,12300000.0
2008-02-12 22:35:00,0.79075,0.7908,0.7904,0.7904,47200000.0
2008-02-12 22:36:00,0.7904,0.7904,0.7904,0.7904,8400000.0
2008-02-12 22:37:00,0.7904,0.79075,0.7904,0.7904,27100000.0
2008-02-12 22:38:00,0.7904,0.7905,0.7903,0.7903,21800000.0
2008-02-12 22:39:00,0.7903,0.7904,0.7903,0.7903,5600000.0
2008-02-12 22:40:00,0.7903,0.79095,0.7903,0.7905,129400000.0
2008-02-12 22:41:00,0.7905,0.7905,0.7905,0.7905,2600000.0
2008-02-12 22:42:00,0.7905,0.7906,0.7903,0.7903,95300000.0
2008-02-12 22:43:00,0.7903,0.7903,0.79025,0.7903,105400000.0
2008-02-12 22:44:00,0.7903,0.7903,0.7902,0.7902,3800000.0
2008-02-12 22:45:00,0.7902,0.7902,0.7894,0.7894,106600000.0
2008-02-12 22:46:00,0.7894,0.79,0.7894,0.79,76600000.0
2008-02-12 22:47:00,0.79,0.79,0.7899,0.7899,63800000.0
2008-02-12 22:48:00,0.7899,0.79,0.7899,0.79,68800000.0
2008-02-12 22:49:00,0.79,0.7901,0.7899,0.7901,40200000.0
2008-02-12 22:50:00,0.7901,0.7901,0.7901,0.7901,3400000.0
2008-02-12 22:51:00,0.7901,0.7904,0.7901,0.7904,14700000.0
2008-02-12 22:52:00,0.7904,0.7914,0.7903,0.7903,105600000.0
2008-02-12 22:53:00,0.7903,0.7903,0.7901,0.7901,60700000.0
2008-02-12 22:54:00,0.7901,0.7901,0.7901,0.7901,37000000.0
2008-02-12 22:55:00,0.7901,0.79015,0.7899,0.7901,51600000.0
2008-02-12 22:56:00,0.7901,0.79015,0.79,0.79,72000000.0
2008-02-12 22:57:00,0.79,0.79015,0.79,0.79,62800000.0
2008-02-12 22:58:00,0.79,0.79,0.79,0.79,8400000.0
2008-02-12 22:59:00,0.79,0.7903,0.79,0.7902,19000000.0
2008-02-12 23:00:00,0.7902,0.7902,0.79,0.79,13000000.0
2008-02-12 23:01:00,0.79,0.7901,0.7894,0.7894,32300000.0
2008-02-12 23:02:00,0.7894,0.7895,0.7894,0.7895,9400000.0
2008-02-12 23:03:00,0.7895,0.7895,0.7895,0.7895,16800000.0
2008-02-12 23:04:00,0.7895,0.7898,0.7895,0.7898,66000000.0
2008-02-12 23:05:00,0.78985,0.79,0.78985,0.79,234300000.0
2008-02-12 23:06:00,0.79,0.79,0.79,0.79,44800000.0
2008-02-12 23:07:00,0.79,0.79,0.79,0.79,163200000.0
2008-02-12 23:08:00,0.79,0.7902,0.79,0.7901,103200000.0
2008-02-12 23:09:00,0.7901,0.7901,0.7901,0.7901,25000000.0
2008-02-12 23:10:00,0.7901,0.79015,0.7901,0.79015,52900000.0
2008-02-12 23:11:00,0.79015,0.7902,0.7901,0.7902,238900000.0
2008-02-12 23:12:00,0.7902,0.79055,0.7901,0.79055,22900000.0
2008-02-12 23:13:00,0.79105,0.7912,0.7903,0.7904,79800000.0
2008-02-12 23:14:00,0.7904,0.7904,0.79035,0.7904,15800000.0
2008-02-12 23:15:00,0.7904,0.7904,0.7904,0.7904,8000000.0
2008-02-12 23:16:00,0.7904,0.7904,0.7903,0.7903,9800000.0
2008-02-12 23:17:00,0.7903,0.7903,0.7903,0.7903,4400000.0
2008-02-12 23:18:00,0.7903,0.7904,0.7903,0.7903,18600000.0
2008-02-12 23:19:00,0.7903,0.7903,0.79025,0.7903,28600000.0
2008-02-12 23:20:00,0.7903,0.7904,0.7903,0.7904,10000000.0
2008-02-12 23:21:00,0.7904,0.7904,0.7903,0.7904,15400000.0
2008-02-12 23:22:00,0.7906,0.7906,0.7904,0.7904,6400000.0
2008-02-12 23:23:00,0.7904,0.7904,0.7904,0.7904,3600000.0
2008-02-12 23:24:00,0.7904,0.7904,0.7904,0.7904,2400000.0
2008-02-12 23:25:00,0.7904,0.7904,0.7904,0.7904,9000000.0
2008-02-12 23:26:00,0.7904,0.7904,0.7904,0.7904,7200000.0
2008-02-12 23:27:00,0.7904,0.7904,0.7904,0.7904,5800000.0
2008-02-12 23:28:00,0.7904,0.7909,0.7904,0.7909,40800000.0
2008-02-12 23:29:00,0.7909,0.791,0.7909,0.7909,23800000.0
2008-02-12 23:30:00,0.7909,0.791,0.7909,0.7909,18500000.0
2008-02-12 23:31:00,0.7909,0.791,0.7909,0.791,3700000.0
2008-02-12 23:32:00,0.791,0.791,0.7903,0.7904,34800000.0
2008-02-12 23:33:00,0.7904,0.7905,0.7903,0.7905,15800000.0
2008-02-12 23:34:00,0.7905,0.7905,0.7905,0.7905,1600000.0
2008-02-12 23:35:00,0.7905,0.7905,0.7905,0.7905,2600000.0
2008-02-12 23:36:00,0.7905,0.7905,0.79045,0.79045,9800000.0
2008-02-12 23:37:00,0.79045,0.79045,0.79045,0.79045,12900000.0
2008-02-12 23:38:00,0.79045,0.79045,0.79045,0.79045,16800000.0
2008-02-12 23:39:00,0.79045,0.79065,0.79045,0.79065,53300000.0
2008-02-12 23:40:00,0.79065,0.7907,0.79065,0.7907,26900000.0
2008-02-12 23:41:00,0.7907,0.7907,0.7906,0.7906,5000000.0
2008-02-12 23:42:00,0.7906,0.7907,0.7906,0.7907,6800000.0
2008-02-12 23:43:00,0.7907,0.7907,0.7905,0.7907,68300000.0
2008-02-12 23:44:00,0.7907,0.79115,0.7906,0.7906,13200000.0
2008-02-12 23:45:00,0.7906,0.791,0.7905,0.7905,35300000.0
2008-02-12 23:46:00,0.7906,0.79105,0.7903,0.7908,149100000.0
2008-02-12 23:47:00,0.7908,0.7908,0.79025,0.7907,153600000.0
2008-02-12 23:48:00,0.7908,0.791,0.7908,0.79085,40300000.0
2008-02-12 23:49:00,0.79085,0.7909,0.7908,0.7909,16800000.0
2008-02-12 23:50:00,0.79095,0.791,0.7909,0.7909,9800000.0
2008-02-12 23:51:00,0.7909,0.7909,0.79,0.79005,144900000.0
2008-02-12 23:52:00,0.79015,0.79055,0.79015,0.7905,64600000.0
2008-02-12 23:53:00,0.7905,0.7905,0.7905,0.7905,2000000.0
2008-02-12 23:54:00,0.7905,0.7905,0.7905,0.7905,1600000.0
2008-02-12 23:55:00,0.7905,0.7905,0.7905,0.7905,800000.0
2008-02-12 23:56:00,0.79045,0.79045,0.79045,0.79045,7200000.0
2008-02-12 23:57:00,0.79045,0.7905,0.7904,0.7905,22400000.0
2008-02-12 23:58:00,0.7905,0.7906,0.7905,0.7906,5600000.0
2008-02-12 23:59:00,0.79045,0.79045,0.79035,0.7904,149000000.0
2008-02-13 00:00:00,0.7904,0.7904,0.79035,0.79035,87300000.0
2008-02-13 00:01:00,0.79035,0.7908,0.7901,0.7901,96200000.0
2008-02-13 00:02:00,0.7901,0.7902,0.7901,0.7902,42000000.0
2008-02-13 00:03:00,0.7902,0.7902,0.7893,0.7898,185700000.0
2008-02-13 00:04:00,0.7898,0.79,0.7898,0.79,233700000.0
2008-02-13 00:05:00,0.79,0.79,0.79,0.79,143200000.0
2008-02-13 00:06:00,0.79,0.79,0.79,0.79,144900000.0
2008-02-13 00:07:00,0.79,0.79,0.79,0.79,194800000.0
2008-02-13 00:08:00,0.79,0.79,0.79,0.79,317200000.0
2008-02-13 00:09:00,0.79,0.79,0.79,0.79,358000000.0
2008-02-13 00:10:00,0.79,0.79,0.79,0.79,251100000.0
2008-02-13 00:11:00,0.79,0.79,0.7894,0.79,88100000.0
2008-02-13 00:12:00,0.79,0.79,0.7894,0.7895,209800000.0
2008-02-13 00:13:00,0.7895,0.7896,0.7895,0.7896,140900000.0
2008-02-13 00:14:00,0.7896,0.7897,0.7896,0.7896,79300000.0
2008-02-13 00:15:00,0.7896,0.7896,0.7896,0.7896,24800000.0
2008-02-13 00:16:00,0.7896,0.7896,0.7896,0.7896,50400000.0
2008-02-13 00:17:00,0.7896,0.79,0.7896,0.7896,54900000.0
2008-02-13 00:18:00,0.7896,0.7898,0.7896,0.7898,14400000.0
2008-02-13 00:19:00,0.7898,0.7898,0.7898,0.7898,33300000.0
2008-02-13 00:20:00,0.7898,0.7898,0.7898,0.7898,17800000.0
2008-02-13 00:21:00,0.7898,0.7903,0.7898,0.7898,218300000.0
2008-02-13 00:22:00,0.7898,0.7898,0.7898,0.7898,49900000.0
2008-02-13 00:23:00,0.7897,0.7899,0.7897,0.7899,96200000.0
2008-02-13 00:24:00,0.7899,0.7899,0.7899,0.7899,14100000.0
2008-02-13 00:25:00,0.7899,0.7899,0.7899,0.7899,37000000.0
2008-02-13 00:26:00,0.79,0.79,0.79,0.79,37900000.0
2008-02-13 00:27:00,0.79,0.79,0.7899,0.7899,100700000.0
2008-02-13 00:28:00,0.7899,0.79,0.7896,0.79,305100000.0
2008-02-13 00:29:00,0.7902,0.7902,0.7902,0.7902,24100000.0
2008-02-13 00:30:00,0.7902,0.7902,0.79,0.7901,161000000.0
2008-02-13 00:31:00,0.7903,0.7903,0.7901,0.7903,252200000.0
2008-02-13 00:32:00,0.7903,0.7903,0.7903,0.7903,134900000.0
2008-02-13 00:33:00,0.7903,0.7903,0.7903,0.7903,110800000.0
2008-02-13 00:34:00,0.7903,0.7904,0.7903,0.7904,65300000.0
2008-02-13 00:35:00,0.7904,0.7904,0.7902,0.7903,150400000.0
2008-02-13 00:36:00,0.7903,0.7903,0.7902,0.7902,85900000.0
2008-02-13 00:37:00,0.7902,0.7902,0.7902,0.7902,65000000.0
2008-02-13 00:38:00,0.7902,0.7902,0.7902,0.7902,93600000.0
2008-02-13 00:39:00,0.7901,0.7902,0.7897,0.7902,211900000.0
2008-02-13 00:40:00,0.7902,0.7902,0.7897,0.79,301700000.0
2008-02-13 00:41:00,0.79,0.7901,0.7896,0.7899,91300000.0
2008-02-13 00:42:00,0.7899,0.7899,0.7898,0.7898,25100000.0
2008-02-13 00:43:00,0.7898,0.7898,0.7898,0.7898,16600000.0
2008-02-13 00:44:00,0.7898,0.7898,0.7896,0.7896,22200000.0
2008-02-13 00:45:00,0.7896,0.7896,0.7895,0.7896,55800000.0
2008-02-13 00:46:00,0.7896,0.7896,0.7894,0.7896,169500000.0
2008-02-13 00:47:00,0.7896,0.7897,0.7894,0.7894,171900000.0
2008-02-13 00:48:00,0.7894,0.7895,0.7894,0.7895,42400000.0
2008-02-13 00:49:00,0.7895,0.7895,0.7895,0.7895,21800000.0
2008-02-13 00:50:00,0.7895,0.7896,0.7895,0.7895,256100000.0
2008-02-13 00:51:00,0.7895,0.7897,0.7894,0.7896,190299999.0
2008-02-13 00:52:00,0.7896,0.7896,0.7896,0.7896,49200000.0
2008-02-13 00:53:00,0.7896,0.7897,0.7894,0.7894,62700000.0
2008-02-13 00:54:00,0.7894,0.7895,0.7894,0.7895,104700000.0
2008-02-13 00:55:00,0.7895,0.7898,0.7895,0.7895,214200000.0
2008-02-13 00:56:00,0.7895,0.7898,0.7895,0.7895,232100000.0
2008-02-13 00:57:00,0.7895,0.7897,0.789,0.7892,412800000.0
2008-02-13 00:58:00,0.7892,0.7894,0.7892,0.7893,367500000.0
2008-02-13 00:59:00,0.7893,0.7894,0.7893,0.7894,81400000.0
2008-02-13 01:00:00,0.7894,0.78985,0.7892,0.78985,619900003.0
2008-02-13 01:01:00,0.78985,0.79,0.7896,0.7898,528700000.0
2008-02-13 01:02:00,0.7898,0.79,0.7898,0.79,293200000.0
2008-02-13 01:03:00,0.79,0.79,0.79,0.79,36000000.0
2008-02-13 01:04:00,0.79,0.7901,0.79,0.7901,104400000.0
2008-02-13 01:05:00,0.7901,0.7904,0.7901,0.7904,161100000.0
2008-02-13 01:06:00,0.7904,0.7908,0.7904,0.7908,475700001.0
2008-02-13 01:07:00,0.7908,0.7908,0.7906,0.7906,184300000.0
2008-02-13 01:08:00,0.7906,0.7906,0.7906,0.7906,162300000.0
2008-02-13 01:09:00,0.7906,0.7906,0.7904,0.7906,313600000.0
2008-02-13 01:10:00,0.7906,0.7906,0.7904,0.7905,136900000.0
2008-02-13 01:11:00,0.7905,0.7905,0.7905,0.7905,63400000.0
2008-02-13 01:12:00,0.7905,0.7905,0.7905,0.7905,50300000.0
2008-02-13 01:13:00,0.7905,0.7905,0.7904,0.7905,51700000.0
2008-02-13 01:14:00,0.7905,0.7905,0.7903,0.7904,174700000.0
2008-02-13 01:15:00,0.7904,0.7904,0.79,0.7901,71700000.0
2008-02-13 01:16:00,0.7901,0.7901,0.7901,0.7901,42800000.0
2008-02-13 01:17:00,0.7901,0.7902,0.7901,0.7902,15700000.0
2008-02-13 01:18:00,0.7902,0.7902,0.7902,0.7902,59600000.0
2008-02-13 01:19:00,0.7902,0.7902,0.7902,0.7902,34300000.0
2008-02-13 01:20:00,0.7902,0.7902,0.7902,0.7902,24000000.0
2008-02-13 01:21:00,0.7902,0.7902,0.7902,0.7902,49200000.0
2008-02-13 01:22:00,0.7902,0.7902,0.7901,0.7902,58100000.0
2008-02-13 01:23:00,0.7902,0.7903,0.7902,0.7903,42200000.0
2008-02-13 01:24:00,0.7903,0.7903,0.7902,0.7903,37300000.0
2008-02-13 01:25:00,0.7903,0.7903,0.7903,0.7903,22000000.0
2008-02-13 01:26:00,0.7903,0.7903,0.7903,0.7903,9600000.0
2008-02-13 01:27:00,0.7903,0.7903,0.7903,0.7903,164100000.0
2008-02-13 01:28:00,0.7904,0.7904,0.7903,0.7903,166800002.0
2008-02-13 01:29:00,0.7903,0.7903,0.7903,0.7903,106200006.0
2008-02-13 01:30:00,0.7904,0.7904,0.7902,0.7902,193200000.0
2008-02-13 01:31:00,0.7902,0.7904,0.7902,0.7904,209800000.0
2008-02-13 01:32:00,0.7904,0.7905,0.7902,0.7903,441400000.0
2008-02-13 01:33:00,0.7903,0.7903,0.7901,0.7901,99000000.0
2008-02-13 01:34:00,0.7901,0.7901,0.7899,0.79,364600000.0
2008-02-13 01:35:00,0.79,0.79,0.79,0.79,126200000.0
2008-02-13 01:36:00,0.79,0.7903,0.79,0.7903,136500000.0
2008-02-13 01:37:00,0.7903,0.7903,0.7903,0.7903,6400000.0
2008-02-13 01:38:00,0.7903,0.7903,0.7902,0.7902,136300000.0
2008-02-13 01:39:00,0.7902,0.7902,0.7902,0.7902,62600000.0
2008-02-13 01:40:00,0.7902,0.7902,0.7902,0.7902,15300000.0
2008-02-13 01:41:00,0.7902,0.7902,0.78965,0.78965,353200001.0
2008-02-13 01:42:00,0.7895,0.7897,0.7891,0.7891,699200000.0
2008-02-13 01:43:00,0.7891,0.7892,0.78855,0.7887,557000001.0
2008-02-13 01:44:00,0.7887,0.789,0.7887,0.7887,688000000.0
2008-02-13 01:45:00,0.7887,0.7887,0.7887,0.7887,128400000.0
2008-02-13 01:46:00,0.7887,0.789,0.7887,0.7889,585500000.0
2008-02-13 01:47:00,0.7889,0.789,0.7888,0.7888,267700000.0
2008-02-13 01:48:00,0.7889,0.789,0.7888,0.7889,82400000.0
2008-02-13 01:49:00,0.7889,0.7889,0.7886,0.7886,231700000.0
2008-02-13 01:50:00,0.7886,0.7888,0.7885,0.7887,296800000.0
2008-02-13 01:51:00,0.7887,0.7888,0.7885,0.7887,302300000.0
2008-02-13 01:52:00,0.7887,0.7887,0.7887,0.7887,38800000.0
2008-02-13 01:53:00,0.7887,0.7889,0.7887,0.7887,440699999.0
2008-02-13 01:54:00,0.7887,0.7888,0.7887,0.7887,273900000.0
2008-02-13 01:55:00,0.7887,0.7888,0.7885,0.7886,629300000.0
2008-02-13 01:56:00,0.7886,0.7886,0.7886,0.7886,161800000.0
2008-02-13 01:57:00,0.7886,0.7888,0.7886,0.7888,121000000.0
2008-02-13 01:58:00,0.7888,0.7889,0.7888,0.7889,138200000.0
2008-02-13 01:59:00,0.7889,0.7889,0.7889,0.7889,68000000.0
2008-02-13 02:00:00,0.7888,0.7892,0.7888,0.7892,182000000.0
2008-02-13 02:01:00,0.7892,0.7892,0.7888,0.7888,234800000.0
2008-02-13 02:02:00,0.7888,0.7889,0.7887,0.7888,173000000.0
2008-02-13 02:03:00,0.7888,0.7888,0.7888,0.7888,57100000.0
2008-02-13 02:04:00,0.7888,0.7889,0.78875,0.7888,133800000.0
2008-02-13 02:05:00,0.78875,0.7889,0.78875,0.7889,443199999.0
2008-02-13 02:06:00,0.7889,0.789,0.78885,0.789,51300000.0
2008-02-13 02:07:00,0.7889,0.7891,0.78885,0.789,98300000.0
2008-02-13 02:08:00,0.789,0.7892,0.7888,0.7892,75100000.0
2008-02-13 02:09:00,0.7891,0.78975,0.789,0.7896,333400000.0
2008-02-13 02:10:00,0.7896,0.7897,0.7892,0.7895,161500000.0
2008-02-13 02:11:00,0.7895,0.7895,0.7892,0.7892,101700000.0
2008-02-13 02:12:00,0.7892,0.7895,0.7892,0.78925,160300000.0
2008-02-13 02:13:00,0.7895,0.7895,0.7892,0.7894,211400000.0
2008-02-13 02:14:00,0.7894,0.7896,0.789,0.7892,244400000.0
2008-02-13 02:15:00,0.7892,0.7893,0.7888,0.7891,733300000.0
2008-02-13 02:16:00,0.7891,0.7891,0.789,0.7891,271400000.0
2008-02-13 02:17:00,0.7891,0.7891,0.789,0.789,184600000.0
2008-02-13 02:18:00,0.789,0.7894,0.789,0.789,677399998.0
2008-02-13 02:19:00,0.789,0.7894,0.7889,0.7894,221300000.0
2008-02-13 02:20:00,0.7894,0.7894,0.789,0.7891,247800000.0
2008-02-13 02:21:00,0.7892,0.7892,0.7891,0.7892,138900000.0
2008-02-13 02:22:00,0.7892,0.7892,0.7891,0.7891,94200000.0
2008-02-13 02:23:00,0.7891,0.7891,0.7891,0.7891,26000000.0
2008-02-13 02:24:00,0.7891,0.7895,0.7891,0.7895,263300000.0
2008-02-13 02:25:00,0.7895,0.7895,0.7894,0.7895,31300000.0
2008-02-13 02:26:00,0.7895,0.7895,0.7895,0.7895,1800000.0
2008-02-13 02:27:00,0.7895,0.7897,0.7893,0.7896,433200000.0
2008-02-13 02:28:00,0.7896,0.7897,0.7896,0.7897,164700000.0
2008-02-13 02:29:00,0.7897,0.7898,0.7897,0.7898,56400000.0
2008-02-13 02:30:00,0.7898,0.7898,0.7898,0.7898,82600000.0
2008-02-13 02:31:00,0.7898,0.7901,0.7898,0.7901,316800000.0
2008-02-13 02:32:00,0.79,0.7901,0.7897,0.7901,481500000.0
2008-02-13 02:33:00,0.7901,0.7901,0.7898,0.7899,99400000.0
2008-02-13 02:34:00,0.7899,0.7899,0.7899,0.7899,32500000.0
2008-02-13 02:35:00,0.7899,0.7899,0.7899,0.7899,86900000.0
2008-02-13 02:36:00,0.7899,0.7899,0.7899,0.7899,97300000.0
2008-02-13 02:37:00,0.7899,0.79,0.7899,0.79,84700000.0
2008-02-13 02:38:00,0.79,0.79,0.79,0.79,121200000.0
2008-02-13 02:39:00,0.79,0.7901,0.79,0.7901,76300000.0
2008-02-13 02:40:00,0.7901,0.7903,0.79005,0.7901,536999997.0
2008-02-13 02:41:00,0.7901,0.7901,0.79,0.79,41100000.0
2008-02-13 02:42:00,0.79,0.7902,0.79,0.7902,81100000.0
2008-02-13 02:43:00,0.7902,0.7903,0.7902,0.7902,161700000.0
2008-02-13 02:44:00,0.7902,0.7903,0.7902,0.7902,110700000.0
2008-02-13 02:45:00,0.7902,0.7902,0.7901,0.7901,296500000.0
2008-02-13 02:46:00,0.7901,0.7901,0.7899,0.7899,86700000.0
2008-02-13 02:47:00,0.7899,0.79,0.7899,0.79,101600000.0
2008-02-13 02:48:00,0.79,0.79,0.79,0.79,2600000.0
2008-02-13 02:49:00,0.79,0.79,0.79,0.79,4000000.0
2008-02-13 02:50:00,0.79,0.7901,0.7899,0.7901,258399998.0
2008-02-13 02:51:00,0.7901,0.7901,0.7901,0.7901,54000000.0
2008-02-13 02:52:00,0.7901,0.7901,0.7901,0.7901,179400000.0
2008-02-13 02:53:00,0.7901,0.7901,0.7901,0.7901,91200000.0
2008-02-13 02:54:00,0.7901,0.7901,0.7901,0.7901,100900000.0
2008-02-13 02:55:00,0.7901,0.7901,0.79,0.79,249000000.0
2008-02-13 02:56:00,0.79,0.79,0.7898,0.7899,298300000.0
2008-02-13 02:57:00,0.7899,0.7899,0.7898,0.7898,158400000.0
2008-02-13 02:58:00,0.7898,0.7899,0.7898,0.7899,17500000.0
2008-02-13 02:59:00,0.7899,0.7899,0.7899,0.7899,2800000.0
2008-02-13 03:00:00,0.7899,0.78995,0.78965,0.78975,17800000.0
2008-02-13 03:01:00,0.78975,0.78985,0.78955,0.78955,57900000.0
2008-02-13 03:02:00,0.78955,0.78975,0.78955,0.78975,13600000.0
2008-02-13 03:03:00,0.78975,0.78975,0.78965,0.7897,23200000.0
2008-02-13 03:04:00,0.7897,0.7898,0.7897,0.7898,4400000.0
2008-02-13 03:05:00,0.7898,0.7898,0.7897,0.7898,7300000.0
2008-02-13 03:06:00,0.7898,0.7899,0.7897,0.78975,17600000.0
2008-02-13 03:07:00,0.78975,0.7899,0.7897,0.7899,14500000.0
2008-02-13 03:08:00,0.7898,0.7898,0.7898,0.7898,3200000.0
2008-02-13 03:09:00,0.7898,0.7898,0.7897,0.7897,86300000.0
2008-02-13 03:10:00,0.7897,0.78995,0.7897,0.78985,69800000.0
2008-02-13 03:11:00,0.7899,0.78995,0.7899,0.7899,9100000.0
2008-02-13 03:12:00,0.7899,0.7899,0.7899,0.7899,2400000.0
2008-02-13 03:13:00,0.7899,0.7899,0.7899,0.7899,1200000.0
2008-02-13 03:14:00,0.78985,0.78985,0.78935,0.7895,80500000.0
2008-02-13 03:15:00,0.7895,0.7898,0.7895,0.7898,95600000.0
2008-02-13 03:16:00,0.7898,0.7898,0.7897,0.7897,59700000.0
2008-02-13 03:17:00,0.7897,0.7899,0.7897,0.7898,30200000.0
2008-02-13 03:18:00,0.7898,0.7898,0.78975,0.78975,12100000.0
2008-02-13 03:19:00,0.78975,0.7898,0.78975,0.7898,49200000.0
2008-02-13 03:20:00,0.7898,0.7898,0.7898,0.7898,5000000.0
2008-02-13 03:21:00,0.7898,0.7898,0.7898,0.7898,10600000.0
2008-02-13 03:22:00,0.7898,0.78985,0.7898,0.7898,5400000.0
2008-02-13 03:23:00,0.7898,0.79005,0.7898,0.78995,14800000.0
2008-02-13 03:24:00,0.78995,0.78995,0.7899,0.7899,11500000.0
2008-02-13 03:25:00,0.7899,0.7899,0.7899,0.7899,6500000.0
2008-02-13 03:26:00,0.78985,0.79005,0.78985,0.79,30200000.0
2008-02-13 03:27:00,0.79,0.79015,0.79,0.79015,5900000.0
2008-02-13 03:28:00,0.79015,0.79015,0.7901,0.7901,5300000.0
2008-02-13 03:29:00,0.7901,0.7901,0.7901,0.7901,3400000.0
2008-02-13 03:30:00,0.7901,0.7901,0.79005,0.79005,25200000.0
2008-02-13 03:31:00,0.79005,0.7901,0.79005,0.7901,43900000.0
2008-02-13 03:32:00,0.7901,0.79025,0.79005,0.79005,12200000.0
2008-02-13 03:33:00,0.79015,0.79035,0.79005,0.79015,29100000.0
2008-02-13 03:34:00,0.79015,0.79015,0.79005,0.79005,27500000.0
2008-02-13 03:35:00,0.79005,0.79005,0.79,0.79005,11400000.0
2008-02-13 03:36:00,0.79005,0.79015,0.78995,0.79015,9500000.0
2008-02-13 03:37:00,0.79015,0.79015,0.7899,0.79,13000000.0
2008-02-13 03:38:00,0.79,0.79,0.79,0.79,2000000.0
2008-02-13 03:39:00,0.79,0.7901,0.79,0.7901,27100000.0
2008-02-13 03:40:00,0.7901,0.79025,0.7901,0.79025,15100000.0
2008-02-13 03:41:00,0.79025,0.79025,0.7901,0.7901,8300000.0
2008-02-13 03:42:00,0.7901,0.7905,0.7901,0.7904,73100000.0
2008-02-13 03:43:00,0.7904,0.7904,0.79025,0.79025,44800000.0
2008-02-13 03:44:00,0.79025,0.79035,0.79025,0.79035,20100000.0
2008-02-13 03:45:00,0.79035,0.79035,0.79025,0.79025,37700000.0
2008-02-13 03:46:00,0.79025,0.79035,0.79025,0.79025,49600000.0
2008-02-13 03:47:00,0.79025,0.79025,0.79025,0.79025,40000000.0
2008-02-13 03:48:00,0.79025,0.7903,0.79025,0.7903,25000000.0
2008-02-13 03:49:00,0.7903,0.7903,0.7903,0.7903,12500000.0
2008-02-13 03:50:00,0.7903,0.79035,0.7903,0.79035,21200000.0
2008-02-13 03:51:00,0.7903,0.79035,0.7903,0.79035,14300000.0
2008-02-13 03:52:00,0.79035,0.79035,0.79035,0.79035,10200000.0
2008-02-13 03:53:00,0.79035,0.79045,0.7902,0.79035,6000000.0
2008-02-13 03:54:00,0.79035,0.79035,0.79015,0.79015,128100000.0
2008-02-13 03:55:00,0.79015,0.7902,0.79015,0.7902,9700000.0
2008-02-13 03:56:00,0.7902,0.7902,0.7902,0.7902,2800000.0
2008-02-13 03:57:00,0.7902,0.7902,0.7902,0.7902,1000000.0
2008-02-13 03:58:00,0.7902,0.7902,0.7902,0.7902,800000.0
2008-02-13 03:59:00,0.79015,0.79015,0.79015,0.79015,54000000.0
2008-02-13 04:00:00,0.79015,0.79035,0.7901,0.7902,104000000.0
2008-02-13 04:01:00,0.7902,0.7902,0.7901,0.7901,9000000.0
2008-02-13 04:02:00,0.7901,0.7901,0.7901,0.7901,6000000.0
2008-02-13 04:03:00,0.7901,0.7901,0.7901,0.7901,3600000.0
2008-02-13 04:04:00,0.7901,0.7901,0.79,0.79,9600000.0
2008-02-13 04:05:00,0.79,0.7901,0.79,0.7901,10700000.0
2008-02-13 04:06:00,0.7901,0.7901,0.79,0.79,3800000.0
2008-02-13 04:07:00,0.79,0.79,0.79,0.79,3200000.0
2008-02-13 04:08:00,0.79,0.79,0.79,0.79,800000.0
2008-02-13 04:09:00,0.79,0.79,0.78995,0.78995,63800000.0
2008-02-13 04:10:00,0.79005,0.7901,0.79005,0.7901,13400000.0
2008-02-13 04:11:00,0.7901,0.7901,0.7901,0.7901,2000000.0
2008-02-13 04:12:00,0.7901,0.7901,0.79,0.7901,10000000.0
2008-02-13 04:13:00,0.7901,0.7901,0.7899,0.7899,32600000.0
2008-02-13 04:14:00,0.7899,0.7899,0.7899,0.7899,1200000.0
2008-02-13 04:15:00,0.7899,0.79,0.7899,0.79,3000000.0
2008-02-13 04:16:00,0.79,0.79,0.79,0.79,6800000.0
2008-02-13 04:17:00,0.79,0.79,0.7899,0.7899,15000000.0
2008-02-13 04:18:00,0.7899,0.7899,0.7898,0.7898,2000000.0
2008-02-13 04:19:00,0.7898,0.78985,0.7898,0.7898,10400000.0
2008-02-13 04:20:00,0.7898,0.78985,0.7898,0.78985,4400000.0
2008-02-13 04:21:00,0.78985,0.78985,0.78925,0.78935,382300000.0
2008-02-13 04:22:00,0.7894,0.78985,0.7894,0.78975,430600000.0
2008-02-13 04:23:00,0.78975,0.78985,0.78975,0.7898,23900000.0
2008-02-13 04:24:00,0.7898,0.7898,0.7898,0.7898,2600000.0
2008-02-13 04:25:00,0.7898,0.7898,0.7898,0.7898,2000000.0
2008-02-13 04:26:00,0.78965,0.78965,0.78965,0.78965,19200000.0
2008-02-13 04:27:00,0.78975,0.78995,0.78975,0.7899,51100000.0
2008-02-13 04:28:00,0.7899,0.78995,0.7899,0.78995,15700000.0
2008-02-13 04:29:00,0.78995,0.78995,0.7895,0.7898,16000000.0
2008-02-13 04:30:00,0.7898,0.7898,0.78945,0.7897,58600000.0
2008-02-13 04:31:00,0.7897,0.7897,0.7897,0.7897,2200000.0
2008-02-13 04:32:00,0.7897,0.7898,0.7897,0.7897,12700000.0
2008-02-13 04:33:00,0.7897,0.7897,0.7894,0.7895,36000000.0
2008-02-13 04:34:00,0.7895,0.7895,0.78935,0.78945,29600000.0
2008-02-13 04:35:00,0.78945,0.7896,0.78945,0.7896,23200000.0
2008-02-13 04:36:00,0.7896,0.7896,0.7895,0.78955,19200000.0
2008-02-13 04:37:00,0.78955,0.7897,0.78955,0.7897,12400000.0
2008-02-13 04:38:00,0.7897,0.78975,0.7897,0.78975,7100000.0
2008-02-13 04:39:00,0.78975,0.78975,0.7897,0.7897,3900000.0
2008-02-13 04:40:00,0.7897,0.78975,0.78965,0.78965,9900000.0
2008-02-13 04:41:00,0.78965,0.78975,0.78965,0.78975,14000000.0
2008-02-13 04:42:00,0.78975,0.78995,0.78965,0.78985,18300000.0
2008-02-13 04:43:00,0.78985,0.7899,0.7898,0.7899,13700000.0
2008-02-13 04:44:00,0.7899,0.7899,0.7898,0.7899,8400000.0
2008-02-13 04:45:00,0.7899,0.7899,0.78985,0.78985,5800000.0
2008-02-13 04:46:00,0.78985,0.79005,0.7898,0.7899,18300000.0
2008-02-13 04:47:00,0.7899,0.78995,0.78965,0.7899,20400000.0
2008-02-13 04:48:00,0.78985,0.78995,0.78965,0.78995,42800000.0
2008-02-13 04:49:00,0.78995,0.78995,0.78965,0.78965,20300000.0
2008-02-13 04:50:00,0.78965,0.78975,0.78965,0.78975,27700000.0
2008-02-13 04:51:00,0.78975,0.78975,0.78965,0.78965,5000000.0
2008-02-13 04:52:00,0.78965,0.78975,0.78965,0.7897,21000000.0
2008-02-13 04:53:00,0.7897,0.7897,0.78965,0.78965,14000000.0
2008-02-13 04:54:00,0.78965,0.78965,0.78945,0.7895,31000000.0
2008-02-13 04:55:00,0.7895,0.78955,0.7895,0.78955,22000000.0
2008-02-13 04:56:00,0.78955,0.78965,0.7895,0.7895,60800000.0
2008-02-13 04:57:00,0.7895,0.78955,0.7895,0.78955,68200000.0
2008-02-13 04:58:00,0.78955,0.78955,0.78955,0.78955,52000000.0
2008-02-13 04:59:00,0.78955,0.78955,0.78955,0.78955,72200000.0
2008-02-13 05:00:00,0.7895,0.7895,0.7895,0.7895,9600000.0
2008-02-13 05:01:00,0.78945,0.7897,0.78945,0.7897,36100000.0
2008-02-13 05:02:00,0.7897,0.7897,0.7896,0.7896,3600000.0
2008-02-13 05:03:00,0.7896,0.7896,0.7895,0.78955,20400000.0
2008-02-13 05:04:00,0.78955,0.78975,0.78955,0.7896,44900000.0
2008-02-13 05:05:00,0.7897,0.78975,0.7896,0.78975,106900000.0
2008-02-13 05:06:00,0.78975,0.78975,0.7895,0.7895,25000000.0
2008-02-13 05:07:00,0.7895,0.7897,0.7895,0.7897,30800000.0
2008-02-13 05:08:00,0.7897,0.7897,0.78965,0.78965,50900000.0
2008-02-13 05:09:00,0.7897,0.7897,0.7897,0.7897,7800000.0
2008-02-13 05:10:00,0.7897,0.7897,0.78965,0.78965,38700000.0
2008-02-13 05:11:00,0.78965,0.78965,0.78965,0.78965,34200000.0
2008-02-13 05:12:00,0.78965,0.78965,0.78965,0.78965,43700000.0
2008-02-13 05:13:00,0.78965,0.7897,0.78965,0.7897,21000000.0
2008-02-13 05:14:00,0.7897,0.7897,0.7897,0.7897,10200000.0
2008-02-13 05:15:00,0.7897,0.7897,0.7897,0.7897,15900000.0
2008-02-13 05:16:00,0.7897,0.7897,0.7895,0.7896,64400000.0
2008-02-13 05:17:00,0.7896,0.7896,0.7896,0.7896,2000000.0
2008-02-13 05:18:00,0.7896,0.7896,0.7894,0.7895,29900000.0
2008-02-13 05:19:00,0.7895,0.7895,0.7895,0.7895,9800000.0
2008-02-13 05:20:00,0.7895,0.7895,0.7895,0.7895,1400000.0
2008-02-13 05:21:00,0.7895,0.7895,0.78945,0.78945,7400000.0
2008-02-13 05:22:00,0.78945,0.78945,0.7894,0.7894,28000000.0
2008-02-13 05:23:00,0.7894,0.78945,0.7894,0.7894,19700000.0
2008-02-13 05:24:00,0.7894,0.7894,0.7893,0.78935,36600000.0
2008-02-13 05:25:00,0.78935,0.78935,0.7893,0.7893,61100000.0
2008-02-13 05:26:00,0.78935,0.78935,0.78925,0.78935,173600000.0
2008-02-13 05:27:00,0.78935,0.78935,0.78925,0.78935,184200000.0
2008-02-13 05:28:00,0.78935,0.7894,0.7892,0.78925,102000000.0
2008-02-13 05:29:00,0.7893,0.7893,0.7893,0.7893,7600000.0
2008-02-13 05:30:00,0.7893,0.7894,0.7893,0.7894,18300000.0
2008-02-13 05:31:00,0.7894,0.7894,0.7894,0.7894,10600000.0
2008-02-13 05:32:00,0.7894,0.7894,0.7894,0.7894,4800000.0
2008-02-13 05:33:00,0.7894,0.7894,0.7892,0.7892,9300000.0
2008-02-13 05:34:00,0.7892,0.7893,0.7892,0.7893,30500000.0
2008-02-13 05:35:00,0.7893,0.78945,0.7892,0.7892,150600000.0
2008-02-13 05:36:00,0.7892,0.7893,0.7892,0.7892,22500000.0
2008-02-13 05:37:00,0.7892,0.78925,0.7892,0.78925,47600000.0
2008-02-13 05:38:00,0.78925,0.78925,0.7891,0.7891,19300000.0
2008-02-13 05:39:00,0.7891,0.7891,0.7891,0.7891,3000000.0
2008-02-13 05:40:00,0.7891,0.7892,0.7891,0.7892,14300000.0
2008-02-13 05:41:00,0.7892,0.7892,0.7892,0.7892,2000000.0
2008-02-13 05:42:00,0.7892,0.7892,0.7892,0.7892,1400000.0
2008-02-13 05:43:00,0.7892,0.7892,0.7891,0.7891,11700000.0
2008-02-13 05:44:00,0.7891,0.7891,0.7891,0.7891,14200000.0
2008-02-13 05:45:00,0.7891,0.7891,0.7891,0.7891,2000000.0
2008-02-13 05:46:00,0.7891,0.7891,0.7891,0.7891,3200000.0
2008-02-13 05:47:00,0.7891,0.7891,0.789,0.789,14900000.0
2008-02-13 05:48:00,0.789,0.7891,0.789,0.7891,15000000.0
2008-02-13 05:49:00,0.7891,0.7891,0.78875,0.78895,22500000.0
2008-02-13 05:50:00,0.78895,0.789,0.7887,0.7887,41100000.0
2008-02-13 05:51:00,0.7887,0.7888,0.7887,0.7888,58800000.0
2008-02-13 05:52:00,0.7888,0.78925,0.7888,0.78925,279400000.0
2008-02-13 05:53:00,0.7893,0.7893,0.78915,0.78925,31100000.0
2008-02-13 05:54:00,0.78925,0.7894,0.78925,0.78935,49800000.0
2008-02-13 05:55:00,0.78945,0.7896,0.78945,0.7896,8800000.0
2008-02-13 05:56:00,0.7896,0.7901,0.7896,0.7899,147300000.0
2008-02-13 05:57:00,0.7899,0.79015,0.7899,0.79015,118700000.0
2008-02-13 05:58:00,0.7901,0.79045,0.7901,0.7904,68900000.0
2008-02-13 05:59:00,0.7904,0.79045,0.7903,0.7904,7000000.0
2008-02-13 06:00:00,0.7904,0.7904,0.7904,0.7904,1800000.0
2008-02-13 06:01:00,0.7904,0.79055,0.7904,0.7905,35800000.0
2008-02-13 06:02:00,0.7905,0.7906,0.7904,0.7904,52800000.0
2008-02-13 06:03:00,0.7904,0.79045,0.7904,0.79045,8400000.0
2008-02-13 06:04:00,0.79045,0.7907,0.7904,0.7904,126500000.0
2008-02-13 06:05:00,0.7904,0.7904,0.7904,0.7904,3800000.0
2008-02-13 06:06:00,0.7904,0.7904,0.79025,0.7903,36100000.0
2008-02-13 06:07:00,0.7903,0.7904,0.7903,0.7904,16600000.0
2008-02-13 06:08:00,0.7904,0.79045,0.7904,0.79045,14000000.0
2008-02-13 06:09:00,0.79035,0.79035,0.7901,0.79015,66200000.0
2008-02-13 06:10:00,0.79015,0.79015,0.7901,0.7901,48200000.0
2008-02-13 06:11:00,0.7901,0.79015,0.78995,0.78995,113100000.0
2008-02-13 06:12:00,0.78995,0.79,0.7894,0.7898,111900000.0
2008-02-13 06:13:00,0.7898,0.7898,0.7898,0.7898,3600000.0
2008-02-13 06:14:00,0.7898,0.7898,0.7897,0.7897,10200000.0
2008-02-13 06:15:00,0.7897,0.7897,0.7897,0.7897,2600000.0
2008-02-13 06:16:00,0.7897,0.7897,0.7897,0.7897,1400000.0
2008-02-13 06:17:00,0.7897,0.7898,0.7897,0.7898,14600000.0
2008-02-13 06:18:00,0.7898,0.7898,0.7898,0.7898,22400000.0
2008-02-13 06:19:00,0.7898,0.7898,0.7896,0.7897,19500000.0
2008-02-13 06:20:00,0.7897,0.7897,0.7897,0.7897,2000000.0
2008-02-13 06:21:00,0.7897,0.7897,0.7897,0.7897,1000000.0
2008-02-13 06:22:00,0.7897,0.7897,0.7895,0.7895,42400000.0
2008-02-13 06:23:00,0.7895,0.7895,0.7889,0.7892,63000000.0
2008-02-13 06:24:00,0.7892,0.78935,0.7892,0.7893,51700000.0
2008-02-13 06:25:00,0.7893,0.78935,0.789,0.7892,69000000.0
2008-02-13 06:26:00,0.78915,0.78915,0.78895,0.78895,68200000.0
2008-02-13 06:27:00,0.78895,0.78935,0.78895,0.78935,237200000.0
2008-02-13 06:28:00,0.78935,0.78945,0.78935,0.78945,68700000.0
2008-02-13 06:29:00,0.78945,0.7895,0.7894,0.7895,9000000.0
2008-02-13 06:30:00,0.7895,0.7895,0.7895,0.7895,6600000.0
2008-02-13 06:31:00,0.7895,0.78955,0.7895,0.78955,47100000.0
2008-02-13 06:32:00,0.78955,0.78955,0.78955,0.78955,88500000.0
2008-02-13 06:33:00,0.78955,0.78965,0.78955,0.78955,221400000.0
2008-02-13 06:34:00,0.78955,0.78955,0.7895,0.78955,146400000.0
2008-02-13 06:35:00,0.78955,0.78955,0.78955,0.78955,99400000.0
2008-02-13 06:36:00,0.78955,0.78965,0.78955,0.78965,304800000.0
2008-02-13 06:37:00,0.78965,0.78965,0.78955,0.78955,41900000.0
2008-02-13 06:38:00,0.78955,0.78985,0.78955,0.78965,50700000.0
2008-02-13 06:39:00,0.78965,0.78965,0.7895,0.7896,31400000.0
2008-02-13 06:40:00,0.78965,0.7897,0.7896,0.7896,20800000.0
2008-02-13 06:41:00,0.7896,0.7896,0.7895,0.7895,6600000.0
2008-02-13 06:42:00,0.7895,0.7895,0.7892,0.7894,205400000.0
2008-02-13 06:43:00,0.7894,0.78945,0.7891,0.7892,75900000.0
2008-02-13 06:44:00,0.7892,0.7892,0.789,0.789,94100000.0
2008-02-13 06:45:00,0.789,0.7891,0.789,0.7891,36600000.0
2008-02-13 06:46:00,0.78915,0.7892,0.78915,0.7892,27800000.0
2008-02-13 06:47:00,0.7892,0.7892,0.7892,0.7892,1000000.0
2008-02-13 06:48:00,0.78935,0.78935,0.78935,0.78935,2100000.0
2008-02-13 06:49:00,0.78935,0.78935,0.78935,0.78935,900000.0
2008-02-13 06:50:00,0.78935,0.78935,0.78915,0.78925,79800000.0
2008-02-13 06:51:00,0.78925,0.78925,0.78925,0.78925,10800000.0
2008-02-13 06:52:00,0.78925,0.78925,0.7891,0.7891,5600000.0
2008-02-13 06:53:00,0.7891,0.7891,0.7891,0.7891,2800000.0
2008-02-13 06:54:00,0.7891,0.7891,0.7891,0.7891,1000000.0
2008-02-13 06:55:00,0.7891,0.7891,0.7891,0.7891,2000000.0
2008-02-13 06:56:00,0.7891,0.7891,0.7891,0.7891,800000.0
2008-02-13 06:57:00,0.789,0.789,0.789,0.789,18200000.0
2008-02-13 06:58:00,0.789,0.789,0.789,0.789,22500000.0
2008-02-13 06:59:00,0.789,0.78905,0.78895,0.78895,280799998.0
2008-02-13 07:00:00,0.78895,0.78895,0.78875,0.78875,193600000.0
2008-02-13 07:01:00,0.78875,0.789,0.78875,0.789,34900000.0
2008-02-13 07:02:00,0.789,0.789,0.78875,0.7889,77300000.0
2008-02-13 07:03:00,0.7889,0.7889,0.7887,0.7888,22400000.0
2008-02-13 07:04:00,0.7888,0.7888,0.7884,0.7885,61600000.0
2008-02-13 07:05:00,0.7885,0.7886,0.7885,0.7886,27800000.0
2008-02-13 07:06:00,0.7886,0.7886,0.7885,0.7885,15200000.0
2008-02-13 07:07:00,0.7885,0.78855,0.7883,0.7885,57900000.0
2008-02-13 07:08:00,0.7885,0.7888,0.7885,0.7887,122600000.0
2008-02-13 07:09:00,0.7887,0.7887,0.7886,0.7886,15000000.0
2008-02-13 07:10:00,0.7886,0.7886,0.7885,0.7885,14000000.0
2008-02-13 07:11:00,0.7885,0.7887,0.7885,0.7886,103200000.0
2008-02-13 07:12:00,0.7886,0.7886,0.7885,0.7886,59300000.0
2008-02-13 07:13:00,0.7886,0.7886,0.7886,0.7886,5000000.0
2008-02-13 07:14:00,0.7886,0.789,0.7886,0.789,30900000.0
2008-02-13 07:15:00,0.789,0.789,0.789,0.789,5000000.0
2008-02-13 07:16:00,0.789,0.789,0.789,0.789,5600000.0
2008-02-13 07:17:00,0.789,0.789,0.789,0.789,2400000.0
2008-02-13 07:18:00,0.789,0.789,0.78895,0.78895,80400000.0
2008-02-13 07:19:00,0.78895,0.78895,0.78895,0.78895,153600000.0
2008-02-13 07:20:00,0.78895,0.7891,0.78895,0.78905,122900000.0
2008-02-13 07:21:00,0.78905,0.78905,0.78905,0.78905,41300000.0
2008-02-13 07:22:00,0.78905,0.78905,0.789,0.789,9600000.0
2008-02-13 07:23:00,0.789,0.789,0.7889,0.78895,17300000.0
2008-02-13 07:24:00,0.78895,0.78895,0.78895,0.78895,55600000.0
2008-02-13 07:25:00,0.78895,0.78895,0.78895,0.78895,34000000.0
2008-02-13 07:26:00,0.78895,0.78895,0.7888,0.7889,27700000.0
2008-02-13 07:27:00,0.7889,0.7889,0.7889,0.7889,2200000.0
2008-02-13 07:28:00,0.7889,0.7889,0.7889,0.7889,2600000.0
2008-02-13 07:29:00,0.7889,0.7889,0.7886,0.7887,65800000.0
2008-02-13 07:30:00,0.7887,0.78925,0.7887,0.78895,171300000.0
2008-02-13 07:31:00,0.78895,0.78895,0.78875,0.78885,425200000.0
2008-02-13 07:32:00,0.78885,0.78895,0.78855,0.78885,226500000.0
2008-02-13 07:33:00,0.78885,0.78885,0.78855,0.78865,103600000.0
2008-02-13 07:34:00,0.78865,0.78885,0.78865,0.78885,112800000.0
2008-02-13 07:35:00,0.7889,0.78895,0.7888,0.78895,146200000.0
2008-02-13 07:36:00,0.78895,0.78905,0.7888,0.789,66300000.0
2008-02-13 07:37:00,0.789,0.789,0.789,0.789,2000000.0
2008-02-13 07:38:00,0.789,0.789,0.789,0.789,24200000.0
2008-02-13 07:39:00,0.789,0.789,0.78895,0.78895,17200000.0
2008-02-13 07:40:00,0.78895,0.78895,0.78895,0.78895,40000000.0
2008-02-13 07:41:00,0.78895,0.78895,0.78885,0.78885,111800000.0
2008-02-13 07:42:00,0.78885,0.7891,0.78885,0.789,61600000.0
2008-02-13 07:43:00,0.789,0.78915,0.789,0.78915,109400000.0
2008-02-13 07:44:00,0.78915,0.78915,0.78915,0.78915,30500000.0
2008-02-13 07:45:00,0.78915,0.78915,0.78915,0.78915,1400000.0
2008-02-13 07:46:00,0.78915,0.78915,0.78915,0.78915,4200000.0
2008-02-13 07:47:00,0.78915,0.78915,0.78915,0.78915,5600000.0
2008-02-13 07:48:00,0.78915,0.78915,0.78915,0.78915,40600000.0
2008-02-13 07:49:00,0.78915,0.78915,0.78915,0.78915,18900000.0
2008-02-13 07:50:00,0.78915,0.78915,0.78915,0.78915,2400000.0
2008-02-13 07:51:00,0.78915,0.78915,0.78915,0.78915,3200000.0
2008-02-13 07:52:00,0.78915,0.78915,0.78915,0.78915,2200000.0
2008-02-13 07:53:00,0.78915,0.78915,0.789,0.78905,132000000.0
2008-02-13 07:54:00,0.78905,0.78905,0.78905,0.78905,234700000.0
2008-02-13 07:55:00,0.78905,0.78905,0.78905,0.78905,60100000.0
2008-02-13 07:56:00,0.78905,0.78925,0.78905,0.78925,53800000.0
2008-02-13 07:57:00,0.78925,0.78925,0.78925,0.78925,21700000.0
2008-02-13 07:58:00,0.78925,0.78925,0.78925,0.78925,24000000.0
2008-02-13 07:59:00,0.78925,0.78925,0.78905,0.78905,136200000.0
2008-02-13 08:00:00,0.789,0.789,0.78885,0.78885,74000000.0
2008-02-13 08:01:00,0.78885,0.78885,0.78885,0.78885,144000000.0
2008-02-13 08:02:00,0.78885,0.78885,0.7888,0.78885,149200000.0
2008-02-13 08:03:00,0.78885,0.7889,0.78885,0.78885,135200000.0
2008-02-13 08:04:00,0.78885,0.78925,0.78885,0.78925,182600000.0
2008-02-13 08:05:00,0.78925,0.78945,0.78925,0.78945,149700000.0
2008-02-13 08:06:00,0.78945,0.78945,0.78935,0.78935,191300000.0
2008-02-13 08:07:00,0.78935,0.78935,0.78935,0.78935,60900000.0
2008-02-13 08:08:00,0.78935,0.78935,0.78925,0.78925,110500000.0
2008-02-13 08:09:00,0.78925,0.78935,0.78925,0.78935,262700000.0
2008-02-13 08:10:00,0.78935,0.78935,0.78925,0.78925,114200000.0
2008-02-13 08:11:00,0.78925,0.78935,0.78925,0.78925,354500000.0
2008-02-13 08:12:00,0.78925,0.78945,0.78915,0.78935,342000000.0
2008-02-13 08:13:00,0.78935,0.7895,0.7892,0.7895,409200000.0
2008-02-13 08:14:00,0.7895,0.78955,0.78925,0.78945,499200000.0
2008-02-13 08:15:00,0.78945,0.78955,0.78935,0.78945,218700000.0
2008-02-13 08:16:00,0.78945,0.78945,0.78945,0.78945,54600000.0
2008-02-13 08:17:00,0.78945,0.78955,0.78925,0.78955,160000000.0
2008-02-13 08:18:00,0.78955,0.78955,0.78935,0.78945,329800000.0
2008-02-13 08:19:00,0.78945,0.78945,0.78945,0.78945,111900000.0
2008-02-13 08:20:00,0.78945,0.78955,0.78935,0.78935,219100000.0
2008-02-13 08:21:00,0.78935,0.78955,0.78935,0.78955,108600000.0
2008-02-13 08:22:00,0.78955,0.7896,0.78955,0.7896,49600000.0
2008-02-13 08:23:00,0.7896,0.7896,0.78955,0.78955,98400000.0
2008-02-13 08:24:00,0.78955,0.78955,0.78955,0.78955,92800000.0
2008-02-13 08:25:00,0.78955,0.78975,0.78955,0.78975,148800000.0
2008-02-13 08:26:00,0.78975,0.78975,0.7895,0.7895,60200000.0
2008-02-13 08:27:00,0.7895,0.7895,0.7894,0.7894,9300000.0
2008-02-13 08:28:00,0.7894,0.7894,0.7893,0.7893,8400000.0
2008-02-13 08:29:00,0.7893,0.7894,0.7893,0.7893,36000000.0
2008-02-13 08:30:00,0.78935,0.7894,0.78935,0.7894,7600000.0
2008-02-13 08:31:00,0.7894,0.7894,0.7894,0.7894,4400000.0
2008-02-13 08:32:00,0.7894,0.7894,0.78905,0.78905,70300000.0
2008-02-13 08:33:00,0.78905,0.7892,0.78905,0.7892,20500000.0
2008-02-13 08:34:00,0.7892,0.78925,0.7888,0.7889,26800000.0
2008-02-13 08:35:00,0.7889,0.7889,0.7885,0.7886,28400000.0
2008-02-13 08:36:00,0.7886,0.7886,0.7885,0.7885,7800000.0
2008-02-13 08:37:00,0.7885,0.7887,0.7883,0.7883,11800000.0
2008-02-13 08:38:00,0.7883,0.7883,0.788,0.788,17400000.0
2008-02-13 08:39:00,0.788,0.7882,0.7877,0.7878,21400000.0
2008-02-13 08:40:00,0.7878,0.7878,0.7876,0.7877,67000000.0
2008-02-13 08:41:00,0.7877,0.7877,0.7875,0.7875,28600000.0
2008-02-13 08:42:00,0.7875,0.7876,0.7874,0.7874,38000000.0
2008-02-13 08:43:00,0.7874,0.7874,0.7861,0.78645,233600000.0
2008-02-13 08:44:00,0.78645,0.78755,0.78645,0.7873,212640000.0
2008-02-13 08:45:00,0.7873,0.7878,0.7872,0.7875,307400000.0
2008-02-13 08:46:00,0.7875,0.78785,0.78745,0.78755,299900000.0
2008-02-13 08:47:00,0.78765,0.78785,0.78755,0.78755,288900000.0
2008-02-13 08:48:00,0.78755,0.78765,0.78705,0.7871,495200000.0
2008-02-13 08:49:00,0.7871,0.7873,0.78705,0.7873,266400000.0
2008-02-13 08:50:00,0.7873,0.7873,0.787,0.787,8200000.0
2008-02-13 08:51:00,0.787,0.787,0.7868,0.7868,59600000.0
2008-02-13 08:52:00,0.7868,0.78725,0.78675,0.78725,245000000.0
2008-02-13 08:53:00,0.78725,0.78735,0.78725,0.7873,64500000.0
2008-02-13 08:54:00,0.78725,0.78725,0.7869,0.78715,759900000.0
2008-02-13 08:55:00,0.78715,0.78735,0.78715,0.78735,130800000.0
2008-02-13 08:56:00,0.78735,0.78745,0.78715,0.78735,211000000.0
2008-02-13 08:57:00,0.78735,0.78735,0.78735,0.78735,65900000.0
2008-02-13 08:58:00,0.7873,0.78745,0.7873,0.78745,508600000.0
2008-02-13 08:59:00,0.78745,0.788,0.78745,0.7877,178400000.0
2008-02-13 09:00:00,0.7877,0.788,0.7876,0.788,95700000.0
2008-02-13 09:01:00,0.788,0.788,0.78775,0.7879,86700000.0
2008-02-13 09:02:00,0.7879,0.7879,0.7878,0.7878,34200000.0
2008-02-13 09:03:00,0.7878,0.7878,0.78735,0.7875,32000000.0
2008-02-13 09:04:00,0.7875,0.78795,0.7875,0.78795,510400000.0
2008-02-13 09:05:00,0.78795,0.78815,0.7879,0.7881,78100000.0
2008-02-13 09:06:00,0.7881,0.7881,0.7879,0.78795,9200000.0
2008-02-13 09:07:00,0.78795,0.78795,0.7875,0.7875,37700000.0
2008-02-13 09:08:00,0.7875,0.7875,0.7875,0.7875,8800000.0
2008-02-13 09:09:00,0.7875,0.7875,0.7875,0.7875,13200000.0
2008-02-13 09:10:00,0.7875,0.78755,0.7875,0.78755,64600000.0
2008-02-13 09:11:00,0.78755,0.78775,0.7875,0.78765,85000000.0
2008-02-13 09:12:00,0.78765,0.78765,0.7874,0.7874,17100000.0
2008-02-13 09:13:00,0.7874,0.78745,0.7874,0.78745,127300000.0
2008-02-13 09:14:00,0.78745,0.78775,0.78745,0.78765,181000000.0
2008-02-13 09:15:00,0.78765,0.78815,0.78765,0.78815,225400000.0
2008-02-13 09:16:00,0.78815,0.78835,0.7881,0.78835,470200000.0
2008-02-13 09:17:00,0.78835,0.78835,0.78805,0.78805,120800000.0
2008-02-13 09:18:00,0.78805,0.78835,0.78805,0.78825,70400000.0
2008-02-13 09:19:00,0.78825,0.78825,0.78805,0.78805,112200000.0
2008-02-13 09:20:00,0.78805,0.78805,0.78805,0.78805,36400000.0
2008-02-13 09:21:00,0.78805,0.78805,0.78805,0.78805,48000000.0
2008-02-13 09:22:00,0.78805,0.78825,0.78805,0.78825,79200000.0
2008-02-13 09:23:00,0.7883,0.78835,0.78805,0.78825,203600000.0
2008-02-13 09:24:00,0.78825,0.78825,0.78825,0.78825,79100000.0
2008-02-13 09:25:00,0.78825,0.78825,0.78825,0.78825,112000000.0
2008-02-13 09:26:00,0.78825,0.78825,0.78825,0.78825,66100000.0
2008-02-13 09:27:00,0.78825,0.78835,0.78825,0.78835,25600000.0
2008-02-13 09:28:00,0.78835,0.78835,0.78835,0.78835,9600000.0
2008-02-13 09:29:00,0.78835,0.78835,0.78805,0.78805,35700000.0
2008-02-13 09:30:00,0.78805,0.78805,0.78805,0.78805,207200000.0
2008-02-13 09:31:00,0.78805,0.78805,0.78775,0.78785,338500000.0
2008-02-13 09:32:00,0.78785,0.78785,0.7877,0.7877,51100000.0
2008-02-13 09:33:00,0.7877,0.7877,0.7873,0.7873,19000000.0
2008-02-13 09:34:00,0.7873,0.7874,0.7871,0.7872,39900000.0
2008-02-13 09:35:00,0.7872,0.7872,0.7872,0.7872,12400000.0
2008-02-13 09:36:00,0.7872,0.7872,0.7868,0.7868,37700000.0
2008-02-13 09:37:00,0.7868,0.7871,0.7868,0.7871,70100000.0
2008-02-13 09:38:00,0.7871,0.7873,0.7868,0.7869,60000000.0
2008-02-13 09:39:00,0.7869,0.7871,0.7868,0.7869,84000000.0
2008-02-13 09:40:00,0.7869,0.78775,0.7868,0.7875,298300000.0
2008-02-13 09:41:00,0.7875,0.7876,0.7873,0.78735,64900000.0
2008-02-13 09:42:00,0.7873,0.7875,0.7872,0.78725,118400000.0
2008-02-13 09:43:00,0.78725,0.78755,0.7871,0.78755,203200000.0
2008-02-13 09:44:00,0.78755,0.78765,0.7872,0.78755,519400001.0
2008-02-13 09:45:00,0.78755,0.78785,0.78755,0.7877,350100000.0
2008-02-13 09:46:00,0.78775,0.78795,0.78765,0.78785,858800000.0
2008-02-13 09:47:00,0.78785,0.78785,0.78785,0.78785,121500000.0
2008-02-13 09:48:00,0.78785,0.78785,0.78755,0.78785,391200000.0
2008-02-13 09:49:00,0.78785,0.78785,0.78755,0.78755,298200000.0
2008-02-13 09:50:00,0.78755,0.78775,0.78755,0.78765,269100000.0
2008-02-13 09:51:00,0.78765,0.78765,0.78765,0.78765,140000000.0
2008-02-13 09:52:00,0.78765,0.78765,0.7876,0.78765,282600000.0
2008-02-13 09:53:00,0.78775,0.78795,0.7876,0.78775,281700000.0
2008-02-13 09:54:00,0.78775,0.78795,0.78775,0.78785,390000000.0
2008-02-13 09:55:00,0.78785,0.78795,0.78785,0.78795,101100000.0
2008-02-13 09:56:00,0.78795,0.78805,0.78775,0.78785,236100000.0
2008-02-13 09:57:00,0.78785,0.78785,0.78775,0.78775,48500000.0
2008-02-13 09:58:00,0.78775,0.78775,0.78775,0.78775,62800000.0
2008-02-13 09:59:00,0.78775,0.78775,0.78725,0.78725,293200000.0
2008-02-13 10:00:00,0.78725,0.78735,0.78655,0.78665,927300000.0
2008-02-13 10:01:00,0.78665,0.78695,0.78665,0.78685,206800000.0
2008-02-13 10:02:00,0.78685,0.78695,0.78685,0.78685,308200000.0
2008-02-13 10:03:00,0.78685,0.78685,0.7864,0.78655,743500000.0
2008-02-13 10:04:00,0.78655,0.78655,0.7859,0.786,334400000.0
2008-02-13 10:05:00,0.786,0.78615,0.78585,0.78615,219100000.0
2008-02-13 10:06:00,0.78615,0.78685,0.78605,0.78635,908600000.0
2008-02-13 10:07:00,0.78635,0.78655,0.78625,0.78655,416400000.0
2008-02-13 10:08:00,0.78655,0.78655,0.7862,0.78655,574100000.0
2008-02-13 10:09:00,0.78655,0.78665,0.7863,0.7864,500900000.0
2008-02-13 10:10:00,0.78645,0.78645,0.7859,0.78595,363000000.0
2008-02-13 10:11:00,0.78595,0.78655,0.7858,0.7858,428900000.0
2008-02-13 10:12:00,0.7858,0.78615,0.7858,0.78585,285100000.0
2008-02-13 10:13:00,0.78585,0.78585,0.78505,0.78525,504900000.0
2008-02-13 10:14:00,0.78525,0.78535,0.7851,0.7852,318000000.0
2008-02-13 10:15:00,0.7852,0.7853,0.7851,0.7852,211900000.0
2008-02-13 10:16:00,0.7852,0.78535,0.7847,0.78495,149800000.0
2008-02-13 10:17:00,0.7848,0.78485,0.78425,0.78455,600900000.0
2008-02-13 10:18:00,0.78455,0.78495,0.78435,0.78495,347100000.0
2008-02-13 10:19:00,0.78495,0.78535,0.78495,0.78535,394300000.0
2008-02-13 10:20:00,0.78545,0.78585,0.7852,0.78555,936599999.0
2008-02-13 10:21:00,0.78555,0.78595,0.78555,0.78595,346200000.0
2008-02-13 10:22:00,0.78595,0.78595,0.7849,0.785,346100000.0
2008-02-13 10:23:00,0.785,0.785,0.78425,0.78475,412800000.0
2008-02-13 10:24:00,0.78485,0.78535,0.78475,0.785,956400000.0
2008-02-13 10:25:00,0.785,0.785,0.7845,0.7845,122200000.0
2008-02-13 10:26:00,0.7845,0.78455,0.7835,0.7837,281600000.0
2008-02-13 10:27:00,0.7837,0.7842,0.7834,0.7836,124300000.0
2008-02-13 10:28:00,0.7836,0.784,0.7836,0.7839,340200000.0
2008-02-13 10:29:00,0.7839,0.784,0.7833,0.78335,469300000.0
2008-02-13 10:30:00,0.78335,0.78345,0.7828,0.78315,300900000.0
2008-02-13 10:31:00,0.78315,0.78395,0.78315,0.78385,514100000.0
2008-02-13 10:32:00,0.78385,0.78395,0.78355,0.78385,350500000.0
2008-02-13 10:33:00,0.78385,0.7844,0.78385,0.7842,421200000.0
2008-02-13 10:34:00,0.7842,0.78465,0.7842,0.7845,380900000.0
2008-02-13 10:35:00,0.7845,0.7845,0.7838,0.7838,130900000.0
2008-02-13 10:36:00,0.7838,0.784,0.7838,0.7839,204100000.0
2008-02-13 10:37:00,0.7839,0.784,0.7839,0.7839,23200000.0
2008-02-13 10:38:00,0.7839,0.7841,0.7839,0.784,30500000.0
2008-02-13 10:39:00,0.7839,0.784,0.7838,0.784,18400000.0
2008-02-13 10:40:00,0.784,0.7842,0.784,0.7842,64300000.0
2008-02-13 10:41:00,0.7842,0.7842,0.7837,0.7837,54900000.0
2008-02-13 10:42:00,0.7837,0.7837,0.7835,0.7836,36500000.0
2008-02-13 10:43:00,0.7836,0.7843,0.7836,0.784,155500000.0
2008-02-13 10:44:00,0.784,0.7843,0.784,0.7843,56900000.0
2008-02-13 10:45:00,0.7843,0.78435,0.7839,0.78415,94000000.0
2008-02-13 10:46:00,0.78415,0.78425,0.7841,0.78415,172100000.0
2008-02-13 10:47:00,0.7842,0.7842,0.7839,0.784,130200000.0
2008-02-13 10:48:00,0.784,0.7843,0.78375,0.7842,257000000.0
2008-02-13 10:49:00,0.7842,0.78435,0.7839,0.78415,92500000.0
2008-02-13 10:50:00,0.78415,0.78415,0.7837,0.7839,128200000.0
2008-02-13 10:51:00,0.7839,0.7839,0.78305,0.78335,210100000.0
2008-02-13 10:52:00,0.78335,0.7835,0.7829,0.78305,243300000.0
2008-02-13 10:53:00,0.78305,0.7833,0.7828,0.7829,86300000.0
2008-02-13 10:54:00,0.78295,0.7834,0.78295,0.7834,77300000.0
2008-02-13 10:55:00,0.7834,0.7835,0.7832,0.7834,101400000.0
2008-02-13 10:56:00,0.7834,0.7836,0.7834,0.7836,19800000.0
2008-02-13 10:57:00,0.7836,0.7836,0.783,0.7831,24400000.0
2008-02-13 10:58:00,0.7831,0.7835,0.7831,0.78335,166800000.0
2008-02-13 10:59:00,0.78335,0.7836,0.78325,0.7835,114900000.0
2008-02-13 11:00:00,0.7835,0.7843,0.7835,0.7843,363400000.0
2008-02-13 11:01:00,0.78425,0.78455,0.7841,0.78455,189900000.0
2008-02-13 11:02:00,0.78465,0.78475,0.78455,0.78475,604700000.0
2008-02-13 11:03:00,0.78475,0.78475,0.7847,0.78475,235700000.0
2008-02-13 11:04:00,0.78475,0.78475,0.78465,0.78475,246100000.0
2008-02-13 11:05:00,0.78475,0.78485,0.78465,0.78475,933200000.0
2008-02-13 11:06:00,0.78475,0.78535,0.78475,0.78505,493900000.0
2008-02-13 11:07:00,0.78505,0.78535,0.78505,0.78525,341500000.0
2008-02-13 11:08:00,0.78535,0.78535,0.78515,0.78515,311300000.0
2008-02-13 11:09:00,0.78515,0.78515,0.78485,0.78495,324400000.0
2008-02-13 11:10:00,0.78495,0.78505,0.78495,0.78495,312900000.0
2008-02-13 11:11:00,0.78495,0.78495,0.78475,0.78475,362700000.0
2008-02-13 11:12:00,0.78475,0.78475,0.7846,0.78465,62200000.0
2008-02-13 11:13:00,0.78465,0.78465,0.78435,0.78445,111200000.0
2008-02-13 11:14:00,0.78445,0.7845,0.7838,0.7839,194400000.0
2008-02-13 11:15:00,0.7839,0.784,0.7836,0.7837,222700000.0
2008-02-13 11:16:00,0.7837,0.78435,0.7837,0.78435,548700000.0
2008-02-13 11:17:00,0.78435,0.78455,0.7841,0.78435,581600000.0
2008-02-13 11:18:00,0.78435,0.78445,0.78425,0.78425,228700000.0
2008-02-13 11:19:00,0.78425,0.78465,0.78425,0.7846,377200000.0
2008-02-13 11:20:00,0.78465,0.78485,0.78465,0.7848,75700000.0
2008-02-13 11:21:00,0.7848,0.7848,0.7844,0.7847,102300000.0
2008-02-13 11:22:00,0.7847,0.785,0.7842,0.7845,110200000.0
2008-02-13 11:23:00,0.7845,0.7846,0.7845,0.78455,122900000.0
2008-02-13 11:24:00,0.78455,0.78485,0.78455,0.78455,241700000.0
2008-02-13 11:25:00,0.78455,0.7846,0.78455,0.78455,168700000.0
2008-02-13 11:26:00,0.78455,0.78455,0.7845,0.7845,68200000.0
2008-02-13 11:27:00,0.7845,0.7845,0.7845,0.7845,4000000.0
2008-02-13 11:28:00,0.7845,0.785,0.7845,0.7849,85900000.0
2008-02-13 11:29:00,0.7849,0.7849,0.7849,0.7849,20400000.0
2008-02-13 11:30:00,0.7849,0.7849,0.7845,0.78455,49000000.0
2008-02-13 11:31:00,0.78455,0.7846,0.78445,0.7845,75800000.0
2008-02-13 11:32:00,0.7845,0.78455,0.78435,0.78455,325900000.0
2008-02-13 11:33:00,0.78455,0.78455,0.78455,0.78455,37700000.0
2008-02-13 11:34:00,0.78455,0.78465,0.78455,0.78465,41500000.0
2008-02-13 11:35:00,0.78465,0.78475,0.7846,0.78475,459300000.0
2008-02-13 11:36:00,0.78475,0.78495,0.78475,0.78485,430400000.0
2008-02-13 11:37:00,0.78485,0.78515,0.78485,0.78515,281000000.0
2008-02-13 11:38:00,0.78515,0.78535,0.78515,0.7853,299700000.0
2008-02-13 11:39:00,0.7853,0.7853,0.78515,0.78525,46400000.0
2008-02-13 11:40:00,0.78525,0.78525,0.78515,0.78515,106800000.0
2008-02-13 11:41:00,0.78515,0.78515,0.7847,0.78505,549200000.0
2008-02-13 11:42:00,0.78505,0.78515,0.785,0.78505,384800000.0
2008-02-13 11:43:00,0.78505,0.78505,0.7847,0.78505,213400000.0
2008-02-13 11:44:00,0.78505,0.78515,0.78485,0.78495,151100000.0
2008-02-13 11:45:00,0.78495,0.78505,0.78455,0.7847,517200000.0
2008-02-13 11:46:00,0.7847,0.78515,0.78465,0.78485,183000000.0
2008-02-13 11:47:00,0.78485,0.78485,0.78465,0.78465,243100000.0
2008-02-13 11:48:00,0.78465,0.78485,0.7846,0.78485,601000000.0
2008-02-13 11:49:00,0.78485,0.78495,0.78485,0.78495,226400000.0
2008-02-13 11:50:00,0.78495,0.7852,0.78485,0.78505,137800000.0
2008-02-13 11:51:00,0.78505,0.78535,0.78505,0.78505,285300000.0
2008-02-13 11:52:00,0.78505,0.78515,0.78505,0.78515,148000000.0
2008-02-13 11:53:00,0.78515,0.78515,0.78495,0.78515,276000000.0
2008-02-13 11:54:00,0.78505,0.78525,0.78475,0.78475,296800000.0
2008-02-13 11:55:00,0.78475,0.78475,0.7847,0.7847,376600000.0
2008-02-13 11:56:00,0.7847,0.78495,0.7847,0.78495,133500000.0
2008-02-13 11:57:00,0.78495,0.7851,0.7849,0.785,90500000.0
2008-02-13 11:58:00,0.785,0.78515,0.785,0.78515,58900000.0
2008-02-13 11:59:00,0.78515,0.78515,0.785,0.78505,205200000.0
2008-02-13 12:00:00,0.78505,0.78505,0.7847,0.7847,111600000.0
2008-02-13 12:01:00,0.7847,0.7849,0.78465,0.7848,153400000.0
2008-02-13 12:02:00,0.7848,0.785,0.7847,0.7849,233500000.0
2008-02-13 12:03:00,0.7849,0.78505,0.7848,0.78505,211900000.0
2008-02-13 12:04:00,0.78505,0.78505,0.78495,0.78505,133700000.0
2008-02-13 12:05:00,0.78505,0.78515,0.78505,0.78515,219400000.0
2008-02-13 12:06:00,0.78515,0.78535,0.78515,0.78525,248200000.0
2008-02-13 12:07:00,0.78525,0.78555,0.78525,0.78555,377400000.0
2008-02-13 12:08:00,0.78545,0.78575,0.7852,0.7857,412700000.0
2008-02-13 12:09:00,0.7857,0.786,0.7857,0.78575,57500000.0
2008-02-13 12:10:00,0.78575,0.7858,0.78565,0.78575,111300000.0
2008-02-13 12:11:00,0.78575,0.7858,0.78575,0.7858,332900000.0
2008-02-13 12:12:00,0.7858,0.786,0.78575,0.786,137900000.0
2008-02-13 12:13:00,0.786,0.7866,0.78595,0.78655,169300000.0
2008-02-13 12:14:00,0.78655,0.78655,0.7862,0.7862,75600000.0
2008-02-13 12:15:00,0.7862,0.7864,0.7862,0.78625,129700000.0
2008-02-13 12:16:00,0.78625,0.7864,0.7862,0.7864,77400000.0
2008-02-13 12:17:00,0.7864,0.7866,0.7863,0.7864,203000000.0
2008-02-13 12:18:00,0.7864,0.78645,0.7863,0.7864,170600000.0
2008-02-13 12:19:00,0.7864,0.7865,0.7859,0.78595,160900000.0
2008-02-13 12:20:00,0.78605,0.78605,0.7855,0.78555,165200000.0
2008-02-13 12:21:00,0.78555,0.78565,0.7852,0.78545,215200000.0
2008-02-13 12:22:00,0.78545,0.7855,0.78505,0.78515,163900000.0
2008-02-13 12:23:00,0.78515,0.78555,0.78495,0.78515,500000000.0
2008-02-13 12:24:00,0.78515,0.78545,0.78485,0.78535,462800000.0
2008-02-13 12:25:00,0.78535,0.7857,0.78485,0.78555,372200000.0
2008-02-13 12:26:00,0.78555,0.7861,0.7853,0.78545,456200000.0
2008-02-13 12:27:00,0.78545,0.7855,0.7852,0.7853,96500000.0
2008-02-13 12:28:00,0.7853,0.78545,0.785,0.785,108300000.0
2008-02-13 12:29:00,0.785,0.7851,0.7848,0.78485,41500000.0
2008-02-13 12:30:00,0.78485,0.7852,0.7848,0.7852,34100000.0
2008-02-13 12:31:00,0.7852,0.78525,0.7849,0.785,76100000.0
2008-02-13 12:32:00,0.785,0.7853,0.78495,0.78515,229100000.0
2008-02-13 12:33:00,0.78515,0.78535,0.785,0.7851,162800000.0
2008-02-13 12:34:00,0.7851,0.7855,0.785,0.7851,303200000.0
2008-02-13 12:35:00,0.7851,0.7854,0.7851,0.7854,40200000.0
2008-02-13 12:36:00,0.7854,0.7854,0.7851,0.7851,28800000.0
2008-02-13 12:37:00,0.7851,0.7856,0.7851,0.78555,126400000.0
2008-02-13 12:38:00,0.78555,0.7856,0.78545,0.78545,256800000.0
2008-02-13 12:39:00,0.78545,0.78545,0.78545,0.78545,234400000.0
2008-02-13 12:40:00,0.78545,0.7855,0.78545,0.7855,96100000.0
2008-02-13 12:41:00,0.7855,0.78555,0.7855,0.78555,26500000.0
2008-02-13 12:42:00,0.78555,0.7862,0.78555,0.78585,165200000.0
2008-02-13 12:43:00,0.78585,0.7861,0.7857,0.786,364000000.0
2008-02-13 12:44:00,0.786,0.78625,0.7856,0.78565,162600000.0
2008-02-13 12:45:00,0.78565,0.78565,0.78505,0.78555,173600000.0
2008-02-13 12:46:00,0.78555,0.78555,0.78535,0.78555,98800000.0
2008-02-13 12:47:00,0.78555,0.78565,0.7853,0.7853,51600000.0
2008-02-13 12:48:00,0.7853,0.7855,0.7853,0.7855,55600000.0
2008-02-13 12:49:00,0.7855,0.78585,0.7855,0.7858,232300000.0
2008-02-13 12:50:00,0.7858,0.78585,0.7858,0.7858,60400000.0
2008-02-13 12:51:00,0.7858,0.7862,0.7858,0.7862,203000000.0
2008-02-13 12:52:00,0.7862,0.78655,0.7862,0.7865,188500000.0
2008-02-13 12:53:00,0.7865,0.7866,0.7863,0.7864,106600000.0
2008-02-13 12:54:00,0.7864,0.7865,0.78625,0.78635,134700000.0
2008-02-13 12:55:00,0.78635,0.78635,0.7863,0.7863,75600000.0
2008-02-13 12:56:00,0.7863,0.7865,0.7862,0.78635,253100000.0
2008-02-13 12:57:00,0.78645,0.78655,0.7861,0.78645,303500000.0
2008-02-13 12:58:00,0.78645,0.78665,0.7864,0.78665,220500000.0
2008-02-13 12:59:00,0.78665,0.7867,0.7865,0.7865,318200000.0
2008-02-13 13:00:00,0.7865,0.7867,0.78645,0.7865,56000000.0
2008-02-13 13:01:00,0.7865,0.78655,0.7865,0.7865,39800000.0
2008-02-13 13:02:00,0.7865,0.7865,0.786,0.78605,209700000.0
2008-02-13 13:03:00,0.78605,0.7861,0.7858,0.78595,145900000.0
2008-02-13 13:04:00,0.78595,0.7862,0.78595,0.7862,135300000.0
2008-02-13 13:05:00,0.7862,0.7863,0.7862,0.7862,86900000.0
2008-02-13 13:06:00,0.7862,0.7862,0.786,0.7861,21500000.0
2008-02-13 13:07:00,0.7861,0.7861,0.7859,0.786,202500000.0
2008-02-13 13:08:00,0.786,0.78605,0.7854,0.7857,177200000.0
2008-02-13 13:09:00,0.7857,0.7858,0.7856,0.7857,74000000.0
2008-02-13 13:10:00,0.7857,0.7857,0.7856,0.7856,15000000.0
2008-02-13 13:11:00,0.7856,0.7856,0.7851,0.7852,123300000.0
2008-02-13 13:12:00,0.7853,0.7856,0.7853,0.7855,48200000.0
2008-02-13 13:13:00,0.7855,0.7855,0.7854,0.7855,22400000.0
2008-02-13 13:14:00,0.7855,0.7858,0.7855,0.7857,35800000.0
2008-02-13 13:15:00,0.7857,0.7857,0.7856,0.7857,17900000.0
2008-02-13 13:16:00,0.7857,0.7857,0.7857,0.7857,3800000.0
2008-02-13 13:17:00,0.7857,0.7858,0.7857,0.7858,71400000.0
2008-02-13 13:18:00,0.7858,0.7859,0.7858,0.7859,47400000.0
2008-02-13 13:19:00,0.7859,0.78615,0.7858,0.7861,146500000.0
2008-02-13 13:20:00,0.7862,0.78635,0.7859,0.7859,48200000.0
2008-02-13 13:21:00,0.7859,0.7859,0.7859,0.7859,46300000.0
2008-02-13 13:22:00,0.7859,0.7859,0.7857,0.7858,733600000.0
2008-02-13 13:23:00,0.7858,0.7858,0.7852,0.78545,300500000.0
2008-02-13 13:24:00,0.7855,0.7857,0.78545,0.7857,180000000.0
2008-02-13 13:25:00,0.7857,0.7857,0.7853,0.7853,104000000.0
2008-02-13 13:26:00,0.7853,0.78545,0.7853,0.78545,64000000.0
2008-02-13 13:27:00,0.7855,0.78575,0.78545,0.7857,127000000.0
2008-02-13 13:28:00,0.7857,0.7857,0.7857,0.7857,4800000.0
2008-02-13 13:29:00,0.7857,0.7857,0.7857,0.7857,51100000.0
2008-02-13 13:30:00,0.7857,0.7857,0.7857,0.7857,37400000.0
2008-02-13 13:31:00,0.7857,0.7857,0.7857,0.7857,32500000.0
2008-02-13 13:32:00,0.7857,0.78575,0.7855,0.7855,96700000.0
2008-02-13 13:33:00,0.7855,0.7856,0.7854,0.7854,90200000.0
2008-02-13 13:34:00,0.7854,0.78555,0.7852,0.7855,61100000.0
2008-02-13 13:35:00,0.7855,0.7856,0.7855,0.7856,22500000.0
2008-02-13 13:36:00,0.7856,0.78595,0.7853,0.78595,324300000.0
2008-02-13 13:37:00,0.78595,0.78605,0.7859,0.78605,100200000.0
2008-02-13 13:38:00,0.78605,0.78625,0.78605,0.7861,175700000.0
2008-02-13 13:39:00,0.7861,0.7864,0.786,0.7864,222100000.0
2008-02-13 13:40:00,0.7864,0.7869,0.7864,0.7869,177600000.0
2008-02-13 13:41:00,0.7869,0.7875,0.78685,0.7871,177700000.0
2008-02-13 13:42:00,0.7871,0.7874,0.78705,0.7871,116000000.0
2008-02-13 13:43:00,0.7871,0.7871,0.787,0.7871,99300000.0
2008-02-13 13:44:00,0.7871,0.7871,0.7868,0.7868,155000000.0
2008-02-13 13:45:00,0.7868,0.7868,0.7863,0.78645,298900000.0
2008-02-13 13:46:00,0.78645,0.7866,0.7864,0.7866,175100000.0
2008-02-13 13:47:00,0.7866,0.7866,0.7866,0.7866,9800000.0
2008-02-13 13:48:00,0.7866,0.78665,0.7866,0.78665,27100000.0
2008-02-13 13:49:00,0.78665,0.78665,0.7861,0.7861,84800000.0
2008-02-13 13:50:00,0.7861,0.7861,0.78605,0.7861,94600000.0
2008-02-13 13:51:00,0.7861,0.7864,0.7861,0.7864,43700000.0
2008-02-13 13:52:00,0.7864,0.7864,0.7862,0.78635,46400000.0
2008-02-13 13:53:00,0.78635,0.7864,0.78635,0.7864,111500000.0
2008-02-13 13:54:00,0.7864,0.7865,0.7864,0.7865,46700000.0
2008-02-13 13:55:00,0.7865,0.7865,0.7864,0.7864,13200000.0
2008-02-13 13:56:00,0.7864,0.7865,0.7863,0.7865,79700000.0
2008-02-13 13:57:00,0.7865,0.7866,0.7864,0.78655,130300000.0
2008-02-13 13:58:00,0.78655,0.78655,0.7865,0.78655,114700000.0
2008-02-13 13:59:00,0.78655,0.78665,0.7865,0.7865,77100000.0
2008-02-13 14:00:00,0.7865,0.78655,0.7865,0.78655,79400000.0
2008-02-13 14:01:00,0.78655,0.78655,0.7865,0.78655,92500000.0
2008-02-13 14:02:00,0.78655,0.78655,0.7864,0.7865,28500000.0
2008-02-13 14:03:00,0.7865,0.7865,0.7863,0.7864,102000000.0
2008-02-13 14:04:00,0.7864,0.7864,0.7862,0.7863,44900000.0
2008-02-13 14:05:00,0.7863,0.7863,0.78625,0.78625,33800000.0
2008-02-13 14:06:00,0.78625,0.7865,0.78625,0.7865,122800000.0
2008-02-13 14:07:00,0.7865,0.7866,0.7865,0.7865,82700000.0
2008-02-13 14:08:00,0.7863,0.78655,0.78625,0.78655,157700000.0
2008-02-13 14:09:00,0.78655,0.7867,0.78655,0.7867,22800000.0
2008-02-13 14:10:00,0.7867,0.7868,0.7866,0.7867,30400000.0
2008-02-13 14:11:00,0.7867,0.7867,0.7866,0.7867,33400000.0
2008-02-13 14:12:00,0.7867,0.7869,0.7867,0.7868,72500000.0
2008-02-13 14:13:00,0.7868,0.7869,0.7868,0.7869,101800000.0
2008-02-13 14:14:00,0.7869,0.787,0.7869,0.787,61500000.0
2008-02-13 14:15:00,0.787,0.787,0.7869,0.787,29500000.0
2008-02-13 14:16:00,0.787,0.787,0.787,0.787,4600000.0
2008-02-13 14:17:00,0.787,0.787,0.7867,0.7867,115800000.0
2008-02-13 14:18:00,0.7867,0.7867,0.7867,0.7867,94400000.0
2008-02-13 14:19:00,0.7867,0.7868,0.7867,0.7867,71600000.0
2008-02-13 14:20:00,0.7867,0.7867,0.7867,0.7867,123700000.0
2008-02-13 14:21:00,0.7867,0.7867,0.7867,0.7867,71100000.0
2008-02-13 14:22:00,0.7867,0.7867,0.7867,0.7867,9300000.0
2008-02-13 14:23:00,0.7867,0.7867,0.7866,0.7866,28300000.0
2008-02-13 14:24:00,0.7866,0.78675,0.7866,0.78675,37700000.0
2008-02-13 14:25:00,0.78675,0.7868,0.7867,0.7868,93900000.0
2008-02-13 14:26:00,0.7868,0.7868,0.7868,0.7868,34900000.0
2008-02-13 14:27:00,0.7868,0.78705,0.7868,0.7868,107300000.0
2008-02-13 14:28:00,0.7868,0.7868,0.7868,0.7868,39500000.0
2008-02-13 14:29:00,0.7868,0.78685,0.7868,0.7868,71200000.0
2008-02-13 14:30:00,0.7868,0.7868,0.7867,0.7867,104600000.0
2008-02-13 14:31:00,0.7867,0.7867,0.7866,0.7866,34500000.0
2008-02-13 14:32:00,0.7866,0.7866,0.7865,0.7865,48600000.0
2008-02-13 14:33:00,0.7865,0.7866,0.7865,0.7866,73800000.0
2008-02-13 14:34:00,0.7866,0.7866,0.7865,0.78655,72300000.0
2008-02-13 14:35:00,0.78655,0.78655,0.7864,0.78645,57100000.0
2008-02-13 14:36:00,0.78645,0.7867,0.78625,0.7867,173700000.0
2008-02-13 14:37:00,0.7867,0.7867,0.7867,0.7867,40300000.0
2008-02-13 14:38:00,0.7867,0.7867,0.7867,0.7867,39600000.0
2008-02-13 14:39:00,0.7867,0.7867,0.7867,0.7867,42500000.0
2008-02-13 14:40:00,0.7867,0.7867,0.7867,0.7867,40900000.0
2008-02-13 14:41:00,0.7867,0.7867,0.78665,0.78665,20400000.0
2008-02-13 14:42:00,0.78665,0.78665,0.78665,0.78665,81400000.0
2008-02-13 14:43:00,0.78665,0.78665,0.7866,0.7866,97200000.0
2008-02-13 14:44:00,0.7866,0.78665,0.7866,0.78665,149800000.0
2008-02-13 14:45:00,0.78665,0.78665,0.7866,0.7866,80900000.0
2008-02-13 14:46:00,0.7866,0.78665,0.7866,0.7866,57100000.0
2008-02-13 14:47:00,0.7866,0.7866,0.78625,0.7863,174000000.0
2008-02-13 14:48:00,0.7863,0.78645,0.78625,0.78645,173800000.0
2008-02-13 14:49:00,0.78645,0.7865,0.7864,0.7864,93500000.0
2008-02-13 14:50:00,0.7864,0.7865,0.78635,0.7864,110200000.0
2008-02-13 14:51:00,0.7864,0.78645,0.78635,0.7864,81500000.0
2008-02-13 14:52:00,0.7864,0.7864,0.78635,0.7864,76500000.0
2008-02-13 14:53:00,0.7864,0.7867,0.7863,0.7867,148200000.0
2008-02-13 14:54:00,0.7867,0.7867,0.7865,0.7865,64200000.0
2008-02-13 14:55:00,0.7865,0.7865,0.7865,0.7865,75700000.0
2008-02-13 14:56:00,0.7865,0.7866,0.7865,0.7865,93900000.0
2008-02-13 14:57:00,0.7865,0.78655,0.78625,0.7863,150200000.0
2008-02-13 14:58:00,0.7863,0.7863,0.7861,0.7861,25100000.0
2008-02-13 14:59:00,0.7861,0.7863,0.7861,0.7863,22900000.0
2008-02-13 15:00:00,0.7863,0.7863,0.78575,0.78585,109100000.0
2008-02-13 15:01:00,0.78585,0.78595,0.7857,0.7857,213100000.0
2008-02-13 15:02:00,0.7857,0.7857,0.78545,0.78545,186100000.0
2008-02-13 15:03:00,0.78545,0.7858,0.7854,0.7858,79200000.0
2008-02-13 15:04:00,0.7858,0.7858,0.7856,0.7856,30300000.0
2008-02-13 15:05:00,0.7856,0.7856,0.785,0.7852,94400000.0
2008-02-13 15:06:00,0.7852,0.7852,0.78505,0.7852,178900000.0
2008-02-13 15:07:00,0.7852,0.7855,0.78515,0.7854,120500000.0
2008-02-13 15:08:00,0.7854,0.7854,0.78495,0.78495,151400000.0
2008-02-13 15:09:00,0.78495,0.785,0.78475,0.7848,214000000.0
2008-02-13 15:10:00,0.7848,0.78495,0.78455,0.7846,59400000.0
2008-02-13 15:11:00,0.78475,0.7855,0.78475,0.7852,117000000.0
2008-02-13 15:12:00,0.7852,0.7854,0.7852,0.7852,10400000.0
2008-02-13 15:13:00,0.7852,0.7853,0.7852,0.7853,6400000.0
2008-02-13 15:14:00,0.7853,0.7853,0.78505,0.78505,22600000.0
2008-02-13 15:15:00,0.78505,0.7852,0.785,0.7851,20000000.0
2008-02-13 15:16:00,0.7851,0.7851,0.7848,0.78485,118000000.0
2008-02-13 15:17:00,0.78485,0.785,0.7847,0.7848,55700000.0
2008-02-13 15:18:00,0.78485,0.785,0.7848,0.7849,40200000.0
2008-02-13 15:19:00,0.7849,0.7849,0.78475,0.7848,63500000.0
2008-02-13 15:20:00,0.7848,0.78495,0.7848,0.7848,36800000.0
2008-02-13 15:21:00,0.7848,0.7848,0.78465,0.78465,23800000.0
2008-02-13 15:22:00,0.78465,0.7849,0.78465,0.7849,100300000.0
2008-02-13 15:23:00,0.7849,0.78515,0.78475,0.7849,240200000.0
2008-02-13 15:24:00,0.7849,0.7849,0.7845,0.7845,26500000.0
2008-02-13 15:25:00,0.7845,0.7847,0.7845,0.7845,73300000.0
2008-02-13 15:26:00,0.7845,0.78485,0.7845,0.7846,57700000.0
2008-02-13 15:27:00,0.7846,0.7849,0.7846,0.7849,141200000.0
2008-02-13 15:28:00,0.7849,0.785,0.7849,0.7849,56900000.0
2008-02-13 15:29:00,0.7849,0.7851,0.78485,0.78485,92200000.0
2008-02-13 15:30:00,0.78485,0.7863,0.78485,0.786,65100000.0
2008-02-13 15:31:00,0.786,0.78615,0.7856,0.7857,27600000.0
2008-02-13 15:32:00,0.7857,0.786,0.7855,0.7855,31400000.0
2008-02-13 15:33:00,0.7855,0.7855,0.7846,0.7852,28600000.0
2008-02-13 15:34:00,0.7852,0.7857,0.7852,0.7857,21400000.0
2008-02-13 15:35:00,0.7857,0.7857,0.7857,0.7857,17600000.0
2008-02-13 15:36:00,0.7857,0.7857,0.7852,0.7852,72500000.0
2008-02-13 15:37:00,0.7852,0.7854,0.7849,0.7849,87200000.0
2008-02-13 15:38:00,0.7849,0.7853,0.7849,0.7853,38100000.0
2008-02-13 15:39:00,0.78525,0.7855,0.7849,0.7855,148700000.0
2008-02-13 15:40:00,0.7855,0.7856,0.7854,0.7855,22100000.0
2008-02-13 15:41:00,0.7855,0.7855,0.7849,0.7853,57000000.0
2008-02-13 15:42:00,0.7853,0.7856,0.7852,0.7854,63500000.0
2008-02-13 15:43:00,0.7854,0.7854,0.7854,0.7854,99525000.0
2008-02-13 15:44:00,0.7854,0.7854,0.78525,0.78535,67800000.0
2008-02-13 15:45:00,0.78535,0.7861,0.78535,0.786,254100000.0
2008-02-13 15:46:00,0.786,0.786,0.7856,0.78595,225775000.0
2008-02-13 15:47:00,0.78595,0.78595,0.78575,0.7858,158950000.0
2008-02-13 15:48:00,0.7858,0.78585,0.78535,0.78535,147250000.0
2008-02-13 15:49:00,0.78535,0.78565,0.7849,0.7853,170144000.0
2008-02-13 15:50:00,0.78545,0.7856,0.78545,0.7855,115300000.0
2008-02-13 15:51:00,0.7855,0.7857,0.7855,0.78565,105825000.0
2008-02-13 15:52:00,0.7856,0.78565,0.7854,0.7855,118450000.0
2008-02-13 15:53:00,0.7855,0.7855,0.7854,0.78545,74450000.0
2008-02-13 15:54:00,0.78545,0.7857,0.78545,0.78555,126100000.0
2008-02-13 15:55:00,0.78555,0.78555,0.78485,0.78485,212900000.0
2008-02-13 15:56:00,0.78485,0.7852,0.78485,0.785,186850000.0
2008-02-13 15:57:00,0.7849,0.7853,0.7849,0.78525,113200000.0
2008-02-13 15:58:00,0.78525,0.7853,0.7852,0.7853,136200000.0
2008-02-13 15:59:00,0.7853,0.7853,0.7852,0.7852,61655000.0
2008-02-13 16:00:00,0.7852,0.7852,0.7851,0.7852,93500000.0
2008-02-13 16:01:00,0.7852,0.7852,0.7852,0.7852,75450000.0
2008-02-13 16:02:00,0.7852,0.7852,0.7847,0.7847,183500000.0
2008-02-13 16:03:00,0.7847,0.7849,0.7847,0.7847,115700000.0
2008-02-13 16:04:00,0.7847,0.7849,0.7846,0.7846,183750000.0
2008-02-13 16:05:00,0.7846,0.7846,0.7839,0.7842,114300000.0
2008-02-13 16:06:00,0.7842,0.7842,0.7836,0.7836,250775000.0
2008-02-13 16:07:00,0.7836,0.7836,0.783,0.783,190000000.0
2008-02-13 16:08:00,0.7833,0.7839,0.7831,0.78385,101625000.0
2008-02-13 16:09:00,0.78375,0.7842,0.7837,0.7842,163250000.0
2008-02-13 16:10:00,0.7842,0.7845,0.7842,0.7845,51300000.0
2008-02-13 16:11:00,0.7845,0.7847,0.7842,0.7846,127130000.0
2008-02-13 16:12:00,0.7846,0.7848,0.7846,0.7848,75750000.0
2008-02-13 16:13:00,0.7848,0.7848,0.7842,0.7843,47950000.0
2008-02-13 16:14:00,0.7843,0.7845,0.7842,0.7842,67300000.0
2008-02-13 16:15:00,0.7842,0.7843,0.7842,0.7842,43400000.0
2008-02-13 16:16:00,0.78425,0.7846,0.78425,0.7845,201330000.0
2008-02-13 16:17:00,0.7845,0.7848,0.7844,0.7847,175000000.0
2008-02-13 16:18:00,0.7847,0.7849,0.7846,0.7846,143350000.0
2008-02-13 16:19:00,0.7846,0.7846,0.7841,0.7843,158700000.0
2008-02-13 16:20:00,0.7843,0.7844,0.7843,0.7844,75800000.0
2008-02-13 16:21:00,0.7844,0.7847,0.7844,0.7845,118300000.0
2008-02-13 16:22:00,0.7845,0.7846,0.7844,0.7844,90675000.0
2008-02-13 16:23:00,0.7844,0.7845,0.7844,0.7844,73200000.0
2008-02-13 16:24:00,0.7844,0.7844,0.7838,0.7839,124575000.0
2008-02-13 16:25:00,0.7839,0.7839,0.7837,0.7839,227800000.0
2008-02-13 16:26:00,0.7839,0.784,0.7839,0.784,118600000.0
2008-02-13 16:27:00,0.784,0.784,0.7839,0.7839,183950000.0
2008-02-13 16:28:00,0.7839,0.7839,0.7838,0.7839,136850000.0
2008-02-13 16:29:00,0.7839,0.784,0.7839,0.784,56800000.0
2008-02-13 16:30:00,0.784,0.7841,0.784,0.784,73575000.0
2008-02-13 16:31:00,0.78395,0.78445,0.78395,0.7842,456100000.0
2008-02-13 16:32:00,0.7842,0.7842,0.78395,0.78395,196850000.0
2008-02-13 16:33:00,0.78395,0.7842,0.7839,0.784,215000000.0
2008-02-13 16:34:00,0.784,0.7842,0.784,0.7841,216800000.0
2008-02-13 16:35:00,0.7841,0.7844,0.78395,0.78395,237000000.0
2008-02-13 16:36:00,0.78395,0.78425,0.7838,0.7841,280500000.0
2008-02-13 16:37:00,0.78415,0.7843,0.78415,0.7843,189925000.0
2008-02-13 16:38:00,0.7843,0.7844,0.7842,0.78435,133980000.0
2008-02-13 16:39:00,0.78435,0.78435,0.784,0.7842,175180000.0
2008-02-13 16:40:00,0.7842,0.7842,0.784,0.784,170250000.0
2008-02-13 16:41:00,0.784,0.7842,0.784,0.7842,126725000.0
2008-02-13 16:42:00,0.7842,0.7842,0.78385,0.78385,222650000.0
2008-02-13 16:43:00,0.78385,0.78385,0.78335,0.78355,461650000.0
2008-02-13 16:44:00,0.78355,0.78355,0.78325,0.78335,435400000.0
2008-02-13 16:45:00,0.78335,0.78335,0.78295,0.7831,258625000.0
2008-02-13 16:46:00,0.78305,0.7832,0.783,0.7831,117100000.0
2008-02-13 16:47:00,0.7831,0.7836,0.78305,0.7832,147600000.0
2008-02-13 16:48:00,0.7832,0.7835,0.7832,0.7835,169200000.0
2008-02-13 16:49:00,0.7835,0.78365,0.7833,0.78335,91100000.0
2008-02-13 16:50:00,0.78335,0.78345,0.78335,0.78345,20500000.0
2008-02-13 16:51:00,0.78345,0.78345,0.7833,0.78345,142200000.0
2008-02-13 16:52:00,0.78345,0.7836,0.78345,0.78355,187700000.0
2008-02-13 16:53:00,0.78355,0.78355,0.7834,0.7835,109750000.0
2008-02-13 16:54:00,0.7835,0.7835,0.7835,0.7835,112800000.0
2008-02-13 16:55:00,0.7835,0.78365,0.7831,0.78315,415750000.0
2008-02-13 16:56:00,0.78315,0.78315,0.783,0.78305,256300000.0
2008-02-13 16:57:00,0.783,0.78315,0.7827,0.7831,544530000.0
2008-02-13 16:58:00,0.7831,0.7832,0.7828,0.7828,373075000.0
2008-02-13 16:59:00,0.7828,0.78305,0.78275,0.78305,825075000.0
2008-02-13 17:00:00,0.78305,0.78335,0.78305,0.78335,547800000.0
2008-02-13 17:01:00,0.78335,0.7838,0.7833,0.7838,263000000.0
2008-02-13 17:02:00,0.7838,0.7838,0.7836,0.7838,166600000.0
2008-02-13 17:03:00,0.7838,0.7838,0.7837,0.7837,220300000.0
2008-02-13 17:04:00,0.7837,0.7837,0.7837,0.7837,50590000.0
2008-02-13 17:05:00,0.7837,0.7837,0.7836,0.7836,60520000.0
2008-02-13 17:06:00,0.7836,0.7837,0.7836,0.7836,128525000.0
2008-02-13 17:07:00,0.7836,0.7838,0.7836,0.7837,206500000.0
2008-02-13 17:08:00,0.7837,0.7837,0.7837,0.7837,40600000.0
2008-02-13 17:09:00,0.7837,0.78385,0.7836,0.7837,113150000.0
2008-02-13 17:10:00,0.7837,0.7837,0.7836,0.7837,70600000.0
2008-02-13 17:11:00,0.7837,0.78385,0.7837,0.78385,99400000.0
2008-02-13 17:12:00,0.78385,0.78385,0.7837,0.78375,100500000.0
2008-02-13 17:13:00,0.78375,0.78395,0.78375,0.78395,137200000.0
2008-02-13 17:14:00,0.78395,0.78395,0.78385,0.78385,249400000.0
2008-02-13 17:15:00,0.78385,0.78395,0.78375,0.7838,195700000.0
2008-02-13 17:16:00,0.7838,0.78395,0.7838,0.7838,66350000.0
2008-02-13 17:17:00,0.7837,0.7837,0.7832,0.7836,208630000.0
2008-02-13 17:18:00,0.7836,0.7836,0.7835,0.7835,158730000.0
2008-02-13 17:19:00,0.7835,0.7836,0.7835,0.7836,133600000.0
2008-02-13 17:20:00,0.7836,0.78375,0.7836,0.7836,160500000.0
2008-02-13 17:21:00,0.7836,0.7838,0.78315,0.7833,353300000.0
2008-02-13 17:22:00,0.7833,0.7834,0.7831,0.7832,167095000.0
2008-02-13 17:23:00,0.7832,0.7832,0.783,0.783,79000000.0
2008-02-13 17:24:00,0.783,0.7831,0.78285,0.78285,218625000.0
2008-02-13 17:25:00,0.78285,0.7829,0.782,0.78225,454325000.0
2008-02-13 17:26:00,0.78225,0.78225,0.78135,0.78165,661300000.0
2008-02-13 17:27:00,0.78165,0.7826,0.78165,0.7819,454300000.0
2008-02-13 17:28:00,0.7819,0.7826,0.7819,0.7823,463800000.0
2008-02-13 17:29:00,0.7823,0.7823,0.78205,0.78225,239100000.0
2008-02-13 17:30:00,0.78225,0.78235,0.78175,0.78175,214200000.0
2008-02-13 17:31:00,0.78175,0.78185,0.78165,0.78175,342900000.0
2008-02-13 17:32:00,0.78175,0.78195,0.7817,0.78195,506400000.0
2008-02-13 17:33:00,0.78195,0.78195,0.7815,0.7818,399300000.0
2008-02-13 17:34:00,0.7818,0.7819,0.7813,0.7818,624100000.0
2008-02-13 17:35:00,0.7818,0.7819,0.7817,0.78175,259500000.0
2008-02-13 17:36:00,0.7818,0.7818,0.78175,0.78175,371600000.0
2008-02-13 17:37:00,0.78175,0.78225,0.78175,0.7822,228300000.0
2008-02-13 17:38:00,0.7822,0.7822,0.78185,0.78185,382700000.0
2008-02-13 17:39:00,0.78185,0.7822,0.78185,0.78205,285100000.0
2008-02-13 17:40:00,0.78205,0.7822,0.7816,0.78195,329900000.0
2008-02-13 17:41:00,0.78195,0.78195,0.7816,0.7817,345700000.0
2008-02-13 17:42:00,0.7817,0.7818,0.7817,0.7818,121000000.0
2008-02-13 17:43:00,0.7818,0.78195,0.7817,0.78175,221600000.0
2008-02-13 17:44:00,0.78175,0.7825,0.78175,0.7824,201250000.0
2008-02-13 17:45:00,0.7824,0.7824,0.7819,0.7824,341250000.0
2008-02-13 17:46:00,0.7824,0.7825,0.78215,0.7823,388200000.0
2008-02-13 17:47:00,0.7823,0.7824,0.7823,0.7824,145280000.0
2008-02-13 17:48:00,0.7824,0.7827,0.7824,0.78245,304950000.0
2008-02-13 17:49:00,0.78245,0.7827,0.78235,0.7827,489400000.0
2008-02-13 17:50:00,0.7827,0.78285,0.7826,0.7828,111175000.0
2008-02-13 17:51:00,0.7828,0.7833,0.7828,0.7831,216100000.0
2008-02-13 17:52:00,0.7831,0.7832,0.7828,0.7828,233630000.0
2008-02-13 17:53:00,0.7828,0.7829,0.7828,0.7829,106400000.0
2008-02-13 17:54:00,0.7829,0.78335,0.7829,0.78335,356300000.0
2008-02-13 17:55:00,0.78335,0.7837,0.78335,0.7837,162780000.0
2008-02-13 17:56:00,0.7837,0.7838,0.7836,0.7837,171300000.0
2008-02-13 17:57:00,0.7837,0.7837,0.7832,0.7836,293500000.0
2008-02-13 17:58:00,0.7836,0.7838,0.7836,0.7837,250450000.0
2008-02-13 17:59:00,0.7837,0.78385,0.7835,0.78385,226900000.0
2008-02-13 18:00:00,0.78365,0.78365,0.78325,0.7833,203600000.0
2008-02-13 18:01:00,0.7833,0.7834,0.78325,0.7833,143655000.0
2008-02-13 18:02:00,0.7833,0.7833,0.7831,0.7831,122100000.0
2008-02-13 18:03:00,0.7831,0.78355,0.783,0.7835,93550000.0
2008-02-13 18:04:00,0.7835,0.7835,0.7834,0.78345,68550000.0
2008-02-13 18:05:00,0.78345,0.78345,0.7832,0.7832,72000000.0
2008-02-13 18:06:00,0.7832,0.7832,0.78305,0.7832,184900000.0
2008-02-13 18:07:00,0.7832,0.7833,0.7832,0.7833,61400000.0
2008-02-13 18:08:00,0.7833,0.7833,0.7833,0.7833,90850000.0
2008-02-13 18:09:00,0.78345,0.7842,0.78345,0.7837,177500000.0
2008-02-13 18:10:00,0.7837,0.78375,0.78355,0.7837,153150000.0
2008-02-13 18:11:00,0.7837,0.7838,0.7835,0.7837,165250000.0
2008-02-13 18:12:00,0.7837,0.7837,0.7836,0.7836,35400000.0
2008-02-13 18:13:00,0.7836,0.7838,0.78335,0.7834,145450000.0
2008-02-13 18:14:00,0.7834,0.7834,0.7833,0.7833,221925000.0
2008-02-13 18:15:00,0.7833,0.78345,0.7832,0.7834,78100000.0
2008-02-13 18:16:00,0.7834,0.7835,0.7833,0.7833,105750000.0
2008-02-13 18:17:00,0.7833,0.7833,0.78255,0.78255,205600000.0
2008-02-13 18:18:00,0.78285,0.7832,0.7826,0.783,238330000.0
2008-02-13 18:19:00,0.783,0.7831,0.78295,0.78295,194000000.0
2008-02-13 18:20:00,0.78295,0.7831,0.7829,0.783,182080000.0
2008-02-13 18:21:00,0.783,0.783,0.78285,0.783,147900000.0
2008-02-13 18:22:00,0.783,0.783,0.78285,0.783,175075000.0
2008-02-13 18:23:00,0.783,0.78325,0.78285,0.783,287900000.0
2008-02-13 18:24:00,0.783,0.78315,0.7827,0.78315,172100000.0
2008-02-13 18:25:00,0.7832,0.7832,0.78295,0.783,290200000.0
2008-02-13 18:26:00,0.783,0.7834,0.783,0.7833,174200000.0
2008-02-13 18:27:00,0.7833,0.7834,0.7832,0.7834,179480000.0
2008-02-13 18:28:00,0.7834,0.78365,0.7833,0.7835,339200000.0
2008-02-13 18:29:00,0.7835,0.7836,0.7832,0.7833,144700000.0
2008-02-13 18:30:00,0.7833,0.7835,0.7831,0.7835,229625000.0
2008-02-13 18:31:00,0.7835,0.7835,0.7833,0.7833,179700000.0
2008-02-13 18:32:00,0.7833,0.7833,0.78215,0.7823,302300000.0
2008-02-13 18:33:00,0.7823,0.78275,0.7823,0.7827,251800000.0
2008-02-13 18:34:00,0.7827,0.783,0.7826,0.7827,215900000.0
2008-02-13 18:35:00,0.7827,0.7827,0.7826,0.7826,127400000.0
2008-02-13 18:36:00,0.78265,0.78275,0.7826,0.78265,224325000.0
2008-02-13 18:37:00,0.78265,0.78285,0.78265,0.78285,379800000.0
2008-02-13 18:38:00,0.78295,0.7832,0.78285,0.783,121200000.0
2008-02-13 18:39:00,0.783,0.7834,0.783,0.7831,232750000.0
2008-02-13 18:40:00,0.78315,0.7832,0.783,0.7831,106250000.0
2008-02-13 18:41:00,0.7831,0.78325,0.7831,0.78325,25200000.0
2008-02-13 18:42:00,0.78325,0.78325,0.78325,0.78325,14200000.0
2008-02-13 18:43:00,0.78325,0.78345,0.7831,0.7832,245800000.0
2008-02-13 18:44:00,0.7832,0.7832,0.7831,0.7832,208100000.0
2008-02-13 18:45:00,0.7832,0.7832,0.78265,0.7828,330575000.0
2008-02-13 18:46:00,0.7828,0.7828,0.7827,0.7827,140275000.0
2008-02-13 18:47:00,0.7827,0.7829,0.7827,0.7829,173150000.0
2008-02-13 18:48:00,0.7829,0.783,0.7827,0.7827,110125000.0
2008-02-13 18:49:00,0.7827,0.783,0.7827,0.783,108300000.0
2008-02-13 18:50:00,0.783,0.783,0.783,0.783,75200000.0
2008-02-13 18:51:00,0.783,0.783,0.783,0.783,68200000.0
2008-02-13 18:52:00,0.783,0.78305,0.7829,0.7829,99900000.0
2008-02-13 18:53:00,0.7829,0.7829,0.78265,0.78265,74700000.0
2008-02-13 18:54:00,0.78265,0.78285,0.78245,0.7826,233800000.0
2008-02-13 18:55:00,0.7826,0.7826,0.7826,0.7826,156400000.0
2008-02-13 18:56:00,0.7826,0.7826,0.7825,0.7825,114950000.0
2008-02-13 18:57:00,0.7825,0.7827,0.7822,0.7827,161500000.0
2008-02-13 18:58:00,0.7827,0.7827,0.7824,0.7824,126050000.0
2008-02-13 18:59:00,0.7824,0.78245,0.7824,0.78245,121450000.0
2008-02-13 19:00:00,0.78245,0.78275,0.78245,0.78275,400600000.0
2008-02-13 19:01:00,0.78275,0.78305,0.78275,0.78285,105200000.0
2008-02-13 19:02:00,0.78285,0.78285,0.78275,0.78275,155000000.0
2008-02-13 19:03:00,0.78275,0.7828,0.78275,0.7828,106600000.0
2008-02-13 19:04:00,0.7828,0.7828,0.7828,0.7828,50125000.0
2008-02-13 19:05:00,0.7828,0.7828,0.7828,0.7828,23250000.0
2008-02-13 19:06:00,0.7828,0.7828,0.7828,0.7828,24375000.0
2008-02-13 19:07:00,0.7828,0.7828,0.7828,0.7828,48000000.0
2008-02-13 19:08:00,0.7828,0.7828,0.7828,0.7828,47750000.0
2008-02-13 19:09:00,0.7828,0.7828,0.7827,0.7827,105750000.0
2008-02-13 19:10:00,0.7827,0.7828,0.7827,0.7828,187230000.0
2008-02-13 19:11:00,0.7828,0.7828,0.7828,0.7828,46750000.0
2008-02-13 19:12:00,0.7828,0.783,0.7828,0.7829,512400000.0
2008-02-13 19:13:00,0.7829,0.7831,0.7829,0.7831,469405000.0
2008-02-13 19:14:00,0.7831,0.7831,0.7831,0.7831,414725000.0
2008-02-13 19:15:00,0.7831,0.7831,0.7831,0.7831,369830000.0
2008-02-13 19:16:00,0.7831,0.7831,0.78305,0.78305,516874000.0
2008-02-13 19:17:00,0.78305,0.78305,0.78305,0.78305,574800000.0
2008-02-13 19:18:00,0.78305,0.78305,0.78305,0.78305,568400000.0
2008-02-13 19:19:00,0.78305,0.78305,0.78305,0.78305,357000000.0
2008-02-13 19:20:00,0.78305,0.78305,0.78305,0.78305,662400000.0
2008-02-13 19:21:00,0.78305,0.7831,0.78305,0.7831,563250000.0
2008-02-13 19:22:00,0.7831,0.7831,0.783,0.7831,430210000.0
2008-02-13 19:23:00,0.7831,0.7831,0.7828,0.7828,365250000.0
2008-02-13 19:24:00,0.7828,0.7828,0.78265,0.7827,52570000.0
2008-02-13 19:25:00,0.7827,0.78285,0.7827,0.78285,53275000.0
2008-02-13 19:26:00,0.78285,0.78285,0.78285,0.78285,46750000.0
2008-02-13 19:27:00,0.78285,0.78285,0.7827,0.7827,42300000.0
2008-02-13 19:28:00,0.7827,0.7828,0.78265,0.78265,55700000.0
2008-02-13 19:29:00,0.78265,0.78285,0.78265,0.7827,55125000.0
2008-02-13 19:30:00,0.7827,0.7828,0.78265,0.7828,70125000.0
2008-02-13 19:31:00,0.7828,0.7829,0.7828,0.7829,73450000.0
2008-02-13 19:32:00,0.7829,0.783,0.7829,0.783,44700000.0
2008-02-13 19:33:00,0.783,0.78315,0.783,0.78315,33050000.0
2008-02-13 19:34:00,0.78315,0.78315,0.7831,0.78315,17200000.0
2008-02-13 19:35:00,0.7832,0.7832,0.7832,0.7832,31850000.0
2008-02-13 19:36:00,0.7832,0.7832,0.7832,0.7832,41230000.0
2008-02-13 19:37:00,0.7832,0.7833,0.78265,0.78265,112100000.0
2008-02-13 19:38:00,0.78265,0.7827,0.78265,0.7827,46700000.0
2008-02-13 19:39:00,0.7827,0.7828,0.78245,0.7826,205600000.0
2008-02-13 19:40:00,0.7826,0.7828,0.7826,0.7828,46100000.0
2008-02-13 19:41:00,0.7828,0.7828,0.7825,0.7825,71300000.0
2008-02-13 19:42:00,0.7825,0.7825,0.78245,0.78245,21730000.0
2008-02-13 19:43:00,0.78245,0.7825,0.78245,0.7825,30000000.0
2008-02-13 19:44:00,0.7825,0.7825,0.78245,0.7825,75800000.0
2008-02-13 19:45:00,0.7825,0.7825,0.7825,0.7825,81500000.0
2008-02-13 19:46:00,0.7825,0.7825,0.7825,0.7825,28900000.0
2008-02-13 19:47:00,0.7825,0.7825,0.78245,0.78245,58700000.0
2008-02-13 19:48:00,0.78245,0.7826,0.78245,0.7826,65350000.0
2008-02-13 19:49:00,0.7826,0.7826,0.7826,0.7826,22400000.0
2008-02-13 19:50:00,0.7826,0.7826,0.7826,0.7826,75100000.0
2008-02-13 19:51:00,0.7826,0.7826,0.7826,0.7826,59200000.0
2008-02-13 19:52:00,0.7826,0.7826,0.7826,0.7826,21900000.0
2008-02-13 19:53:00,0.7826,0.7826,0.7826,0.7826,22900000.0
2008-02-13 19:54:00,0.7826,0.7826,0.7826,0.7826,28000000.0
2008-02-13 19:55:00,0.7826,0.7826,0.7826,0.7826,8800000.0
2008-02-13 19:56:00,0.7826,0.7827,0.7826,0.7827,81600000.0
2008-02-13 19:57:00,0.7827,0.7827,0.7826,0.7826,38400000.0
2008-02-13 19:58:00,0.7826,0.7826,0.7826,0.7826,17100000.0
2008-02-13 19:59:00,0.7826,0.7827,0.7826,0.7827,20500000.0
2008-02-13 20:00:00,0.7827,0.7827,0.78265,0.78265,65100000.0
2008-02-13 20:01:00,0.78265,0.78265,0.7825,0.7826,71500000.0
2008-02-13 20:02:00,0.7826,0.7827,0.7826,0.7827,43625000.0
2008-02-13 20:03:00,0.7827,0.7827,0.7825,0.7825,23100000.0
2008-02-13 20:04:00,0.7825,0.7825,0.7825,0.7825,38550000.0
2008-02-13 20:05:00,0.7825,0.7825,0.7824,0.7824,126550000.0
2008-02-13 20:06:00,0.7824,0.78325,0.7824,0.7825,187300000.0
2008-02-13 20:07:00,0.7825,0.7827,0.7825,0.7827,137575000.0
2008-02-13 20:08:00,0.7827,0.7828,0.78265,0.78275,143900000.0
2008-02-13 20:09:00,0.78275,0.78275,0.7827,0.7827,81500000.0
2008-02-13 20:10:00,0.7827,0.7827,0.7827,0.7827,57200000.0
2008-02-13 20:11:00,0.7827,0.7827,0.7825,0.7827,197450000.0
2008-02-13 20:12:00,0.78275,0.78285,0.7826,0.7826,45300000.0
2008-02-13 20:13:00,0.7826,0.7826,0.78225,0.7825,132899999.0
2008-02-13 20:14:00,0.7825,0.7825,0.7825,0.7825,29300000.0
2008-02-13 20:15:00,0.7825,0.7826,0.7825,0.7826,40700000.0
2008-02-13 20:16:00,0.7826,0.7826,0.7826,0.7826,32500000.0
2008-02-13 20:17:00,0.7826,0.78285,0.7826,0.78285,29600000.0
2008-02-13 20:18:00,0.78285,0.7829,0.7827,0.7827,88780000.0
2008-02-13 20:19:00,0.7827,0.7829,0.7827,0.7829,149250000.0
2008-02-13 20:20:00,0.7829,0.78305,0.78285,0.7829,162500000.0
2008-02-13 20:21:00,0.7829,0.7831,0.7829,0.7831,75000000.0
2008-02-13 20:22:00,0.7831,0.7834,0.7831,0.7833,86550000.0
2008-02-13 20:23:00,0.7833,0.7833,0.7832,0.7832,105400000.0
2008-02-13 20:24:00,0.7832,0.78335,0.7832,0.78325,73700000.0
2008-02-13 20:25:00,0.78325,0.7833,0.7832,0.7832,108600000.0
2008-02-13 20:26:00,0.78325,0.78325,0.7829,0.78305,94300000.0
2008-02-13 20:27:00,0.78305,0.78305,0.783,0.78305,14600000.0
2008-02-13 20:28:00,0.78305,0.7832,0.78305,0.7832,74850000.0
2008-02-13 20:29:00,0.7832,0.7832,0.7832,0.7832,48900000.0
2008-02-13 20:30:00,0.7832,0.78335,0.78315,0.78335,51100000.0
2008-02-13 20:31:00,0.78335,0.78335,0.78315,0.7832,160750000.0
2008-02-13 20:32:00,0.7832,0.7832,0.7832,0.7832,41750000.0
2008-02-13 20:33:00,0.7832,0.7832,0.78315,0.78315,54000000.0
2008-02-13 20:34:00,0.78315,0.78315,0.78315,0.78315,157600000.0
2008-02-13 20:35:00,0.78315,0.7832,0.78315,0.7832,43180000.0
2008-02-13 20:36:00,0.7832,0.7832,0.78315,0.7832,68200000.0
2008-02-13 20:37:00,0.78325,0.7833,0.78325,0.7833,92800000.0
2008-02-13 20:38:00,0.7833,0.78335,0.7833,0.78335,35500000.0
2008-02-13 20:39:00,0.78335,0.78335,0.7833,0.7833,21600000.0
2008-02-13 20:40:00,0.7833,0.7833,0.7833,0.7833,29400000.0
2008-02-13 20:41:00,0.7833,0.7833,0.7833,0.7833,27800000.0
2008-02-13 20:42:00,0.7833,0.78335,0.78325,0.78325,48750000.0
2008-02-13 20:43:00,0.78325,0.78335,0.78325,0.78335,20000000.0
2008-02-13 20:44:00,0.78335,0.78335,0.7833,0.7833,61700000.0
2008-02-13 20:45:00,0.7833,0.78335,0.7833,0.78335,52100000.0
2008-02-13 20:46:00,0.78335,0.78335,0.7833,0.78335,18400000.0
2008-02-13 20:47:00,0.78335,0.78335,0.78315,0.7832,81700000.0
2008-02-13 20:48:00,0.78325,0.7833,0.7831,0.7832,145525000.0
2008-02-13 20:49:00,0.7832,0.78335,0.7832,0.7833,62400000.0
2008-02-13 20:50:00,0.78335,0.78335,0.7833,0.7833,48875000.0
2008-02-13 20:51:00,0.7833,0.78345,0.7833,0.7833,91500000.0
2008-02-13 20:52:00,0.7833,0.78335,0.7833,0.78335,47850000.0
2008-02-13 20:53:00,0.78335,0.78335,0.7832,0.78335,51200000.0
2008-02-13 20:54:00,0.78335,0.7835,0.78335,0.7835,36800000.0
2008-02-13 20:55:00,0.7835,0.7835,0.78305,0.78305,88850000.0
2008-02-13 20:56:00,0.78305,0.7832,0.783,0.7831,206430000.0
2008-02-13 20:57:00,0.7831,0.78325,0.7824,0.7824,140000000.0
2008-02-13 20:58:00,0.7824,0.7827,0.78235,0.7825,69200000.0
2008-02-13 20:59:00,0.7825,0.783,0.7825,0.783,80550000.0
2008-02-13 21:00:00,0.783,0.783,0.7829,0.7829,41925000.0
2008-02-13 21:01:00,0.7829,0.7829,0.7829,0.7829,53680000.0
2008-02-13 21:02:00,0.7829,0.7829,0.7827,0.7828,61730000.0
2008-02-13 21:03:00,0.7828,0.7828,0.7825,0.78265,35900000.0
2008-02-13 21:04:00,0.78275,0.78275,0.78275,0.78275,38000000.0
2008-02-13 21:05:00,0.78275,0.7829,0.7827,0.7827,103450000.0
2008-02-13 21:06:00,0.7827,0.7827,0.7826,0.7826,42000000.0
2008-02-13 21:07:00,0.7826,0.7828,0.7826,0.7828,155600000.0
2008-02-13 21:08:00,0.7828,0.7828,0.7827,0.7828,70200000.0
2008-02-13 21:09:00,0.7828,0.7828,0.7828,0.7828,77050000.0
2008-02-13 21:10:00,0.7828,0.7828,0.78275,0.78275,29150000.0
2008-02-13 21:11:00,0.78275,0.78275,0.78275,0.78275,26200000.0
2008-02-13 21:12:00,0.7828,0.7828,0.7828,0.7828,77730000.0
2008-02-13 21:13:00,0.7828,0.7828,0.78275,0.78275,44100000.0
2008-02-13 21:14:00,0.78275,0.7828,0.78275,0.7828,85200000.0
2008-02-13 21:15:00,0.7828,0.7828,0.78275,0.7828,48500000.0
2008-02-13 21:16:00,0.7828,0.7828,0.78275,0.7828,80900000.0
2008-02-13 21:17:00,0.7828,0.7828,0.7828,0.7828,30900000.0
2008-02-13 21:18:00,0.7828,0.7828,0.7828,0.7828,58700000.0
2008-02-13 21:19:00,0.7828,0.78285,0.7828,0.78285,49200000.0
2008-02-13 21:20:00,0.78285,0.78285,0.7828,0.78285,13800000.0
2008-02-13 21:21:00,0.78285,0.78305,0.78285,0.78305,12000000.0
2008-02-13 21:22:00,0.78305,0.78315,0.78285,0.78285,44400000.0
2008-02-13 21:23:00,0.78285,0.78285,0.78285,0.78285,20800000.0
2008-02-13 21:24:00,0.78285,0.78285,0.78285,0.78285,43300000.0
2008-02-13 21:25:00,0.78285,0.78285,0.78285,0.78285,21600000.0
2008-02-13 21:26:00,0.78285,0.78285,0.78285,0.78285,23000000.0
2008-02-13 21:27:00,0.78285,0.78285,0.78285,0.78285,46400000.0
2008-02-13 21:28:00,0.78285,0.78285,0.78285,0.78285,45600000.0
2008-02-13 21:29:00,0.78285,0.78285,0.78285,0.78285,18700000.0
2008-02-13 21:30:00,0.78285,0.78295,0.78285,0.78295,23500000.0
2008-02-13 21:31:00,0.78295,0.78295,0.78285,0.78295,16000000.0
2008-02-13 21:32:00,0.78295,0.78295,0.78285,0.78295,29600000.0
2008-02-13 21:33:00,0.78295,0.78295,0.78285,0.78285,21700000.0
2008-02-13 21:34:00,0.78285,0.78285,0.78285,0.78285,6000000.0
2008-02-13 21:35:00,0.78285,0.78285,0.78285,0.78285,3600000.0
2008-02-13 21:36:00,0.78285,0.78285,0.78285,0.78285,6900000.0
2008-02-13 21:37:00,0.78285,0.78285,0.78285,0.78285,4800000.0
2008-02-13 21:38:00,0.78285,0.78295,0.78285,0.78295,14700000.0
2008-02-13 21:39:00,0.78295,0.78295,0.78295,0.78295,11200000.0
2008-02-13 21:40:00,0.78295,0.78315,0.78295,0.78315,26700000.0
2008-02-13 21:41:00,0.78315,0.78315,0.783,0.78305,52500000.0
2008-02-13 21:42:00,0.78305,0.78305,0.78275,0.78295,55900000.0
2008-02-13 21:43:00,0.78295,0.78295,0.78265,0.78265,40600000.0
2008-02-13 21:44:00,0.78265,0.78275,0.78265,0.78275,116500000.0
2008-02-13 21:45:00,0.78275,0.78275,0.78275,0.78275,58700000.0
2008-02-13 21:46:00,0.78275,0.78275,0.7827,0.78275,111900000.0
2008-02-13 21:47:00,0.78275,0.78275,0.78275,0.78275,133600000.0
2008-02-13 21:48:00,0.78275,0.78285,0.78275,0.78285,138100000.0
2008-02-13 21:49:00,0.78285,0.78295,0.78275,0.78275,124600000.0
2008-02-13 21:50:00,0.78275,0.78275,0.78265,0.78275,44800000.0
2008-02-13 21:51:00,0.78275,0.78275,0.78265,0.78265,53600000.0
2008-02-13 21:52:00,0.78265,0.78265,0.78255,0.78255,92600000.0
2008-02-13 21:53:00,0.78255,0.78275,0.78255,0.78275,29100000.0
2008-02-13 21:54:00,0.78275,0.78275,0.78265,0.78275,21600000.0
2008-02-13 21:55:00,0.78275,0.78275,0.78275,0.78275,18400000.0
2008-02-13 21:56:00,0.78275,0.78275,0.78265,0.78275,20500000.0
2008-02-13 21:57:00,0.78275,0.78275,0.78265,0.78275,84800000.0
2008-02-13 21:58:00,0.78275,0.78295,0.78275,0.78275,231400000.0
2008-02-13 21:59:00,0.78275,0.78275,0.7825,0.78265,421700000.0
2008-02-13 22:00:00,0.78265,0.78265,0.78205,0.78215,445400000.0
2008-02-13 22:01:00,0.78215,0.78245,0.7821,0.7821,164000000.0
2008-02-13 22:02:00,0.7821,0.7825,0.78205,0.78245,345700000.0
2008-02-13 22:03:00,0.78245,0.78255,0.78225,0.78245,417000000.0
2008-02-13 22:04:00,0.78245,0.78275,0.78245,0.7826,179300000.0
2008-02-13 22:05:00,0.7826,0.7826,0.78245,0.78245,196800000.0
2008-02-13 22:06:00,0.78245,0.78255,0.78235,0.78245,137700000.0
2008-02-13 22:07:00,0.78245,0.78245,0.78215,0.78215,252400000.0
2008-02-13 22:08:00,0.78215,0.78215,0.78175,0.7818,341900000.0
2008-02-13 22:09:00,0.7818,0.78225,0.78175,0.7819,177900000.0
2008-02-13 22:10:00,0.7819,0.78225,0.78185,0.78185,152300000.0
2008-02-13 22:11:00,0.78185,0.78185,0.78175,0.78185,199100000.0
2008-02-13 22:12:00,0.78185,0.7819,0.78185,0.78185,259300000.0
2008-02-13 22:13:00,0.78185,0.78185,0.78185,0.78185,41700000.0
2008-02-13 22:14:00,0.78185,0.78185,0.78185,0.78185,88600000.0
2008-02-13 22:15:00,0.78185,0.78185,0.7812,0.78185,385200000.0
2008-02-13 22:16:00,0.78185,0.78195,0.78155,0.78165,223200000.0
2008-02-13 22:17:00,0.78165,0.78165,0.78165,0.78165,382100000.0
2008-02-13 22:18:00,0.78165,0.78175,0.78165,0.78175,119800000.0
2008-02-13 22:19:00,0.78175,0.78175,0.78175,0.78175,29800000.0
2008-02-13 22:20:00,0.78175,0.78185,0.78175,0.78175,58800000.0
2008-02-13 22:21:00,0.78175,0.7818,0.78175,0.78175,44425000.0
2008-02-13 22:22:00,0.78185,0.78195,0.78185,0.78185,97700000.0
2008-02-13 22:23:00,0.78185,0.78185,0.78185,0.78185,76000000.0
2008-02-13 22:24:00,0.78185,0.78185,0.78175,0.78175,81600000.0
2008-02-13 22:25:00,0.78175,0.7822,0.78175,0.7822,105600000.0
2008-02-13 22:26:00,0.7822,0.7822,0.7819,0.7819,94500000.0
2008-02-13 22:27:00,0.78195,0.78195,0.78195,0.78195,62400000.0
2008-02-13 22:28:00,0.78195,0.78205,0.78195,0.78205,92000000.0
2008-02-13 22:29:00,0.78205,0.78205,0.78195,0.78205,85500000.0
2008-02-13 22:30:00,0.78205,0.78215,0.78205,0.78205,104900000.0
2008-02-13 22:31:00,0.78205,0.7828,0.78205,0.78265,413600000.0
2008-02-13 22:32:00,0.78265,0.78265,0.78245,0.78255,194400000.0
2008-02-13 22:33:00,0.78255,0.78255,0.78235,0.78255,172000000.0
2008-02-13 22:34:00,0.78255,0.78255,0.78235,0.78245,107600000.0
2008-02-13 22:35:00,0.78245,0.78255,0.78235,0.78255,96200000.0
2008-02-13 22:36:00,0.78255,0.78265,0.78235,0.78245,292800000.0
2008-02-13 22:37:00,0.78245,0.78255,0.78245,0.78255,81600000.0
2008-02-13 22:38:00,0.78255,0.78265,0.78245,0.78245,180800000.0
2008-02-13 22:39:00,0.78245,0.78255,0.78225,0.78225,221600000.0
2008-02-13 22:40:00,0.78225,0.78335,0.78195,0.78285,626300000.0
2008-02-13 22:41:00,0.78285,0.78295,0.78275,0.78285,234850000.0
2008-02-13 22:42:00,0.78285,0.78315,0.78275,0.78315,59600000.0
2008-02-13 22:43:00,0.7832,0.78345,0.78295,0.78345,128900000.0
2008-02-13 22:44:00,0.78345,0.78345,0.78335,0.78335,43600000.0
2008-02-13 22:45:00,0.78335,0.78335,0.78315,0.78335,138500000.0
2008-02-13 22:46:00,0.78335,0.78335,0.78335,0.78335,31200000.0
2008-02-13 22:47:00,0.78335,0.78365,0.78335,0.7834,33700000.0
2008-02-13 22:48:00,0.78345,0.7836,0.78345,0.78355,55300000.0
2008-02-13 22:49:00,0.78355,0.7836,0.78335,0.78335,100200000.0
2008-02-13 22:50:00,0.78345,0.78345,0.78335,0.78335,231200000.0
2008-02-13 22:51:00,0.78335,0.78335,0.78335,0.78335,200800000.0
2008-02-13 22:52:00,0.78335,0.78365,0.78335,0.78355,185100000.0
2008-02-13 22:53:00,0.78355,0.78355,0.78335,0.78355,132800000.0
2008-02-13 22:54:00,0.78355,0.78355,0.78355,0.78355,60000000.0
2008-02-13 22:55:00,0.78355,0.78365,0.78355,0.78365,84200000.0
2008-02-13 22:56:00,0.78365,0.78365,0.78355,0.78355,24700000.0
2008-02-13 22:57:00,0.78355,0.7838,0.78355,0.78355,57900000.0
2008-02-13 22:58:00,0.78365,0.78385,0.78365,0.78375,95800000.0
2008-02-13 22:59:00,0.78375,0.78425,0.7837,0.7841,194400000.0
2008-02-13 23:00:00,0.7841,0.78425,0.78395,0.78405,117100000.0
2008-02-13 23:01:00,0.78405,0.7841,0.784,0.78405,119400000.0
2008-02-13 23:02:00,0.78405,0.78405,0.78405,0.78405,67100000.0
2008-02-13 23:03:00,0.78405,0.7841,0.78405,0.7841,42400000.0
2008-02-13 23:04:00,0.7841,0.7844,0.7841,0.7844,98900000.0
2008-02-13 23:05:00,0.7844,0.7844,0.78415,0.78415,79200000.0
2008-02-13 23:06:00,0.78415,0.7843,0.78385,0.78395,172000000.0
2008-02-13 23:07:00,0.78395,0.78395,0.7837,0.7838,98900000.0
2008-02-13 23:08:00,0.7838,0.7838,0.78375,0.78375,88800000.0
2008-02-13 23:09:00,0.78375,0.78385,0.78375,0.78385,65100000.0
2008-02-13 23:10:00,0.78385,0.78385,0.78385,0.78385,35800000.0
2008-02-13 23:11:00,0.78385,0.78385,0.78365,0.78365,35400000.0
2008-02-13 23:12:00,0.78375,0.78375,0.78375,0.78375,17100000.0
2008-02-13 23:13:00,0.78375,0.7838,0.78375,0.7838,35700000.0
2008-02-13 23:14:00,0.7838,0.78395,0.7838,0.78395,20000000.0
2008-02-13 23:15:00,0.78395,0.78415,0.78385,0.78415,19200000.0
2008-02-13 23:16:00,0.78415,0.78415,0.7838,0.7838,82100000.0
2008-02-13 23:17:00,0.7838,0.78385,0.78375,0.7838,20500000.0
2008-02-13 23:18:00,0.7838,0.78385,0.78375,0.78385,38100000.0
2008-02-13 23:19:00,0.78385,0.78405,0.7838,0.78385,18600000.0
2008-02-13 23:20:00,0.78385,0.78385,0.78375,0.78385,23200000.0
2008-02-13 23:21:00,0.78385,0.78385,0.78385,0.78385,10400000.0
2008-02-13 23:22:00,0.78385,0.78385,0.78375,0.78385,14000000.0
2008-02-13 23:23:00,0.78385,0.78385,0.7838,0.78385,16000000.0
2008-02-13 23:24:00,0.78385,0.78385,0.7838,0.78385,15900000.0
2008-02-13 23:25:00,0.78385,0.78385,0.78375,0.78375,21600000.0
2008-02-13 23:26:00,0.78375,0.78385,0.78365,0.78375,42400000.0
2008-02-13 23:27:00,0.78375,0.78375,0.78365,0.78375,19700000.0
2008-02-13 23:28:00,0.78375,0.78375,0.78365,0.78365,14400000.0
2008-02-13 23:29:00,0.7836,0.78365,0.7836,0.78365,21100000.0
2008-02-13 23:30:00,0.7836,0.78365,0.7836,0.78365,17600000.0
2008-02-13 23:31:00,0.7836,0.78365,0.7836,0.78365,11200000.0
2008-02-13 23:32:00,0.78365,0.78385,0.78365,0.78385,17900000.0
2008-02-13 23:33:00,0.78385,0.78385,0.78375,0.78385,13600000.0
2008-02-13 23:34:00,0.78385,0.78385,0.7838,0.78385,19200000.0
2008-02-13 23:35:00,0.78385,0.78385,0.7838,0.78385,10850000.0
2008-02-13 23:36:00,0.78385,0.78385,0.78385,0.78385,13600000.0
2008-02-13 23:37:00,0.78385,0.78385,0.7838,0.78385,12800000.0
2008-02-13 23:38:00,0.78385,0.78395,0.7838,0.78395,29600000.0
2008-02-13 23:39:00,0.78395,0.78395,0.78375,0.78375,25600000.0
2008-02-13 23:40:00,0.78375,0.78375,0.78365,0.78365,18500000.0
2008-02-13 23:41:00,0.78365,0.78385,0.78365,0.78375,26700000.0
2008-02-13 23:42:00,0.78375,0.78405,0.78365,0.78395,47200000.0
2008-02-13 23:43:00,0.78395,0.78405,0.78365,0.78405,83700000.0
2008-02-13 23:44:00,0.78415,0.78415,0.78365,0.78365,55900000.0
2008-02-13 23:45:00,0.78365,0.78365,0.7836,0.78365,51200000.0
2008-02-13 23:46:00,0.78365,0.78365,0.78345,0.78355,61600000.0
2008-02-13 23:47:00,0.78355,0.78365,0.78345,0.78345,160000000.0
2008-02-13 23:48:00,0.78345,0.78345,0.78345,0.78345,80800000.0
2008-02-13 23:49:00,0.78345,0.78345,0.78345,0.78345,83300000.0
2008-02-13 23:50:00,0.78345,0.78375,0.78345,0.7836,238300000.0
2008-02-13 23:51:00,0.7836,0.78385,0.7836,0.78385,98400000.0
2008-02-13 23:52:00,0.78385,0.78395,0.78365,0.78365,270800000.0
2008-02-13 23:53:00,0.78365,0.7838,0.78365,0.78375,259200000.0
2008-02-13 23:54:00,0.78375,0.78375,0.78345,0.78345,287200000.0
2008-02-13 23:55:00,0.78345,0.78375,0.7834,0.78355,243600000.0
2008-02-13 23:56:00,0.78355,0.78355,0.78355,0.78355,134400000.0
2008-02-13 23:57:00,0.78355,0.7837,0.78355,0.7837,58300000.0
2008-02-13 23:58:00,0.7837,0.7837,0.7837,0.7837,94200000.0
2008-02-13 23:59:00,0.7837,0.7837,0.7833,0.7833,130400000.0
2008-02-14 00:00:00,0.7833,0.7836,0.7833,0.7836,84000000.0
2008-02-14 00:01:00,0.7836,0.7837,0.7836,0.7837,200000000.0
2008-02-14 00:02:00,0.7837,0.7837,0.7835,0.7835,249600000.0
2008-02-14 00:03:00,0.7835,0.7835,0.7834,0.7834,138100000.0
2008-02-14 00:04:00,0.7834,0.7835,0.7834,0.7834,228000000.0
2008-02-14 00:05:00,0.7834,0.7834,0.7834,0.7834,294400000.0
2008-02-14 00:06:00,0.7834,0.7836,0.7834,0.7836,288600000.0
2008-02-14 00:07:00,0.7836,0.7836,0.7836,0.7836,78000000.0
2008-02-14 00:08:00,0.7836,0.7836,0.7835,0.7835,244200000.0
2008-02-14 00:09:00,0.7835,0.7835,0.7834,0.7835,157600000.0
2008-02-14 00:10:00,0.7835,0.7836,0.7835,0.7836,112700000.0
2008-02-14 00:11:00,0.7836,0.7836,0.7836,0.7836,284800000.0
2008-02-14 00:12:00,0.7836,0.7836,0.7836,0.7836,88000000.0
2008-02-14 00:13:00,0.7836,0.7836,0.7836,0.7836,19300000.0
2008-02-14 00:14:00,0.7836,0.7836,0.7836,0.7836,4000000.0
2008-02-14 00:15:00,0.7836,0.7836,0.7836,0.7836,16000000.0
2008-02-14 00:16:00,0.7836,0.7836,0.7836,0.7836,19800000.0
2008-02-14 00:17:00,0.7836,0.7836,0.7836,0.7836,19800000.0
2008-02-14 00:18:00,0.7836,0.7836,0.7836,0.7836,4000000.0
2008-02-14 00:19:00,0.7836,0.7836,0.7836,0.7836,18000000.0
2008-02-14 00:20:00,0.7836,0.7838,0.7836,0.7838,39100000.0
2008-02-14 00:21:00,0.7837,0.7839,0.7837,0.7839,122700000.0
2008-02-14 00:22:00,0.7839,0.7839,0.7839,0.7839,90400000.0
2008-02-14 00:23:00,0.7839,0.7839,0.7839,0.7839,23300000.0
2008-02-14 00:24:00,0.7839,0.7839,0.7836,0.7839,120100000.0
2008-02-14 00:25:00,0.7839,0.784,0.7839,0.784,88000000.0
2008-02-14 00:26:00,0.784,0.7843,0.7839,0.7839,197000000.0
2008-02-14 00:27:00,0.7839,0.7839,0.7839,0.7839,8900000.0
2008-02-14 00:28:00,0.7839,0.7839,0.7839,0.7839,24000000.0
2008-02-14 00:29:00,0.7839,0.7839,0.7837,0.7837,97700000.0
2008-02-14 00:30:00,0.7837,0.7837,0.7837,0.7837,72000000.0
2008-02-14 00:31:00,0.7837,0.7837,0.7837,0.7837,61600000.0
2008-02-14 00:32:00,0.7837,0.7837,0.7837,0.7837,76000000.0
2008-02-14 00:33:00,0.78365,0.78365,0.78365,0.78365,19200000.0
2008-02-14 00:34:00,0.78365,0.78365,0.78365,0.78365,24200000.0
2008-02-14 00:35:00,0.78365,0.78365,0.78365,0.78365,121400000.0
2008-02-14 00:36:00,0.78365,0.78365,0.78365,0.78365,65100000.0
2008-02-14 00:37:00,0.78365,0.78365,0.78355,0.78365,57600000.0
2008-02-14 00:38:00,0.78365,0.78365,0.78365,0.78365,49000000.0
2008-02-14 00:39:00,0.78365,0.78365,0.78355,0.78355,117600000.0
2008-02-14 00:40:00,0.78355,0.78355,0.78355,0.78355,170400000.0
2008-02-14 00:41:00,0.78355,0.78355,0.78355,0.78355,27800000.0
2008-02-14 00:42:00,0.78355,0.78355,0.78355,0.78355,30800000.0
2008-02-14 00:43:00,0.78355,0.78365,0.78345,0.78345,253600000.0
2008-02-14 00:44:00,0.78345,0.78365,0.78345,0.78365,112400000.0
2008-02-14 00:45:00,0.78365,0.78365,0.78365,0.78365,36000000.0
2008-02-14 00:46:00,0.78365,0.78365,0.78355,0.78355,69600000.0
2008-02-14 00:47:00,0.78355,0.78365,0.78355,0.78365,19600000.0
2008-02-14 00:48:00,0.78365,0.78365,0.78365,0.78365,140000000.0
2008-02-14 00:49:00,0.78365,0.78405,0.78365,0.78405,151800000.0
2008-02-14 00:50:00,0.78405,0.78405,0.78365,0.78375,80000000.0
2008-02-14 00:51:00,0.78375,0.78375,0.7836,0.7836,59000000.0
2008-02-14 00:52:00,0.7836,0.7836,0.7835,0.7836,7900000.0
2008-02-14 00:53:00,0.7836,0.7836,0.7836,0.7836,1600000.0
2008-02-14 00:54:00,0.7836,0.7836,0.7836,0.7836,2600000.0
2008-02-14 00:55:00,0.7836,0.7837,0.7836,0.7837,17200000.0
2008-02-14 00:56:00,0.7837,0.7837,0.7837,0.7837,2000000.0
2008-02-14 00:57:00,0.7837,0.7837,0.7837,0.7837,1600000.0
2008-02-14 00:58:00,0.7837,0.7837,0.7837,0.7837,2200000.0
2008-02-14 00:59:00,0.7837,0.7837,0.7837,0.7837,2000000.0
2008-02-14 01:00:00,0.7837,0.7837,0.7836,0.7836,3200000.0
2008-02-14 01:01:00,0.7836,0.7838,0.7836,0.7838,38600000.0
2008-02-14 01:02:00,0.7838,0.78395,0.7838,0.78395,48800000.0
2008-02-14 01:03:00,0.78395,0.785,0.78395,0.785,54100000.0
2008-02-14 01:04:00,0.785,0.785,0.7845,0.7845,135800000.0
2008-02-14 01:05:00,0.7845,0.7848,0.7845,0.7845,76200000.0
2008-02-14 01:06:00,0.7845,0.7853,0.7841,0.785,126000000.0
2008-02-14 01:07:00,0.785,0.7851,0.785,0.7851,5400000.0
2008-02-14 01:08:00,0.7851,0.7853,0.785,0.785,56800000.0
2008-02-14 01:09:00,0.78505,0.7852,0.7846,0.7846,78100000.0
2008-02-14 01:10:00,0.7846,0.7846,0.7846,0.7846,3200000.0
2008-02-14 01:11:00,0.7846,0.7847,0.7846,0.7847,5200000.0
2008-02-14 01:12:00,0.7847,0.7847,0.7844,0.7845,30500000.0
2008-02-14 01:13:00,0.7845,0.7845,0.7845,0.7845,3200000.0
2008-02-14 01:14:00,0.7845,0.7845,0.78445,0.78445,8300000.0
2008-02-14 01:15:00,0.78445,0.78445,0.78445,0.78445,14000000.0
2008-02-14 01:16:00,0.78445,0.78445,0.78445,0.78445,11900000.0
2008-02-14 01:17:00,0.78445,0.7846,0.78445,0.7846,18400000.0
2008-02-14 01:18:00,0.7846,0.7846,0.7844,0.7844,6000000.0
2008-02-14 01:19:00,0.7844,0.7845,0.7843,0.7843,10800000.0
2008-02-14 01:20:00,0.78435,0.7845,0.7843,0.7845,15100000.0
2008-02-14 01:21:00,0.7845,0.7845,0.7845,0.7845,3000000.0
2008-02-14 01:22:00,0.7845,0.7845,0.7844,0.7844,2800000.0
2008-02-14 01:23:00,0.7844,0.7844,0.7842,0.7842,13600000.0
2008-02-14 01:24:00,0.7842,0.7843,0.7842,0.7843,40900000.0
2008-02-14 01:25:00,0.78425,0.7844,0.78425,0.78435,44600000.0
2008-02-14 01:26:00,0.78435,0.7844,0.78435,0.7844,38700000.0
2008-02-14 01:27:00,0.7844,0.7844,0.7844,0.7844,12100000.0
2008-02-14 01:28:00,0.7844,0.7844,0.7844,0.7844,2200000.0
2008-02-14 01:29:00,0.7844,0.7844,0.7844,0.7844,2400000.0
2008-02-14 01:30:00,0.7844,0.7844,0.7844,0.7844,1800000.0
2008-02-14 01:31:00,0.7844,0.7844,0.7844,0.7844,3400000.0
2008-02-14 01:32:00,0.78435,0.78435,0.78435,0.78435,24000000.0
2008-02-14 01:33:00,0.78435,0.7845,0.78435,0.7845,32700000.0
2008-02-14 01:34:00,0.7845,0.7845,0.7845,0.7845,4600000.0
2008-02-14 01:35:00,0.7845,0.7845,0.7844,0.7844,2200000.0
2008-02-14 01:36:00,0.7844,0.7844,0.7844,0.7844,3200000.0
2008-02-14 01:37:00,0.7844,0.7844,0.7844,0.7844,3400000.0
2008-02-14 01:38:00,0.7844,0.7844,0.7844,0.7844,2600000.0
2008-02-14 01:39:00,0.7844,0.7844,0.7843,0.7843,11000000.0
2008-02-14 01:40:00,0.7843,0.7845,0.7843,0.7843,23600000.0
2008-02-14 01:41:00,0.7843,0.78475,0.7843,0.7847,130600000.0
2008-02-14 01:42:00,0.7847,0.7847,0.7844,0.7844,39300000.0
2008-02-14 01:43:00,0.7844,0.7844,0.7844,0.7844,20000000.0
2008-02-14 01:44:00,0.7844,0.7844,0.7844,0.7844,19600000.0
2008-02-14 01:45:00,0.7844,0.7844,0.78435,0.7844,33700000.0
2008-02-14 01:46:00,0.7844,0.7844,0.7844,0.7844,19900000.0
2008-02-14 01:47:00,0.78445,0.7845,0.78445,0.78445,44600000.0
2008-02-14 01:48:00,0.78445,0.78445,0.78435,0.78435,28800000.0
2008-02-14 01:49:00,0.78435,0.78455,0.78435,0.78435,73200000.0
2008-02-14 01:50:00,0.78435,0.7844,0.7843,0.7844,23100000.0
2008-02-14 01:51:00,0.7844,0.7846,0.7844,0.7846,37500000.0
2008-02-14 01:52:00,0.7846,0.7846,0.7844,0.7844,138600000.0
2008-02-14 01:53:00,0.7844,0.7844,0.7843,0.7844,26400000.0
2008-02-14 01:54:00,0.7844,0.7844,0.7842,0.7842,32000000.0
2008-02-14 01:55:00,0.7842,0.7844,0.7842,0.7843,41100000.0
2008-02-14 01:56:00,0.7843,0.7843,0.7843,0.7843,3600000.0
2008-02-14 01:57:00,0.7843,0.7843,0.7843,0.7843,2200000.0
2008-02-14 01:58:00,0.7843,0.7843,0.7843,0.7843,4000000.0
2008-02-14 01:59:00,0.7843,0.78445,0.7843,0.78445,33900000.0
2008-02-14 02:00:00,0.78445,0.7847,0.78445,0.7846,71200000.0
2008-02-14 02:01:00,0.7846,0.7847,0.7845,0.7845,101700000.0
2008-02-14 02:02:00,0.7845,0.7845,0.7845,0.7845,2400000.0
2008-02-14 02:03:00,0.7845,0.7845,0.7845,0.7845,2400000.0
2008-02-14 02:04:00,0.7845,0.7846,0.7845,0.7845,7900000.0
2008-02-14 02:05:00,0.7845,0.7846,0.7845,0.7846,5500000.0
2008-02-14 02:06:00,0.7846,0.7846,0.7846,0.7846,4800000.0
2008-02-14 02:07:00,0.7846,0.7846,0.7845,0.7845,2600000.0
2008-02-14 02:08:00,0.7845,0.7851,0.7845,0.78475,199400000.0
2008-02-14 02:09:00,0.78475,0.78475,0.7847,0.7847,49300000.0
2008-02-14 02:10:00,0.7847,0.7847,0.7847,0.7847,2200000.0
2008-02-14 02:11:00,0.7847,0.7848,0.7847,0.7848,31200000.0
2008-02-14 02:12:00,0.7848,0.7848,0.7848,0.7848,2200000.0
2008-02-14 02:13:00,0.7848,0.7848,0.7848,0.7848,33700000.0
2008-02-14 02:14:00,0.7848,0.7848,0.7845,0.7845,150500000.0
2008-02-14 02:15:00,0.7845,0.7845,0.78425,0.7843,30300000.0
2008-02-14 02:16:00,0.78435,0.7844,0.7842,0.7842,58400000.0
2008-02-14 02:17:00,0.7842,0.78445,0.7841,0.7841,110500000.0
2008-02-14 02:18:00,0.7841,0.7843,0.7841,0.7842,40400000.0
2008-02-14 02:19:00,0.7842,0.7844,0.7842,0.7844,30800000.0
2008-02-14 02:20:00,0.7844,0.7844,0.7842,0.7843,62300000.0
2008-02-14 02:21:00,0.7843,0.7846,0.7843,0.7846,68600000.0
2008-02-14 02:22:00,0.7846,0.7846,0.7845,0.7845,5200000.0
2008-02-14 02:23:00,0.7845,0.7847,0.7841,0.7842,76000000.0
2008-02-14 02:24:00,0.7842,0.7844,0.7842,0.7844,28700000.0
2008-02-14 02:25:00,0.7844,0.7844,0.7841,0.7841,23200000.0
2008-02-14 02:26:00,0.7841,0.7843,0.7841,0.7843,47700000.0
2008-02-14 02:27:00,0.7843,0.7843,0.7843,0.7843,2000000.0
2008-02-14 02:28:00,0.7843,0.7845,0.7843,0.7845,19600000.0
2008-02-14 02:29:00,0.7845,0.7847,0.7844,0.78445,65700000.0
2008-02-14 02:30:00,0.78445,0.78565,0.7844,0.78525,258000000.0
2008-02-14 02:31:00,0.7853,0.7854,0.78465,0.78495,233800000.0
2008-02-14 02:32:00,0.78495,0.78505,0.7842,0.7845,534700000.0
2008-02-14 02:33:00,0.7845,0.7845,0.7835,0.78375,507200000.0
2008-02-14 02:34:00,0.78375,0.7841,0.78365,0.7841,655000000.0
2008-02-14 02:35:00,0.7841,0.7846,0.7841,0.7843,238700000.0
2008-02-14 02:36:00,0.7843,0.7847,0.78425,0.7846,482800000.0
2008-02-14 02:37:00,0.7846,0.7851,0.7846,0.7849,250600000.0
2008-02-14 02:38:00,0.7849,0.7851,0.7849,0.7849,264400000.0
2008-02-14 02:39:00,0.7849,0.7854,0.78485,0.78495,359300000.0
2008-02-14 02:40:00,0.78495,0.78525,0.78485,0.78505,398800000.0
2008-02-14 02:41:00,0.78505,0.78505,0.78475,0.78485,174600000.0
2008-02-14 02:42:00,0.78485,0.78505,0.78485,0.78505,119400000.0
2008-02-14 02:43:00,0.78505,0.78565,0.78485,0.78565,961900000.0
2008-02-14 02:44:00,0.78565,0.78565,0.78525,0.78555,218700000.0
2008-02-14 02:45:00,0.78555,0.78655,0.78555,0.7861,311600000.0
2008-02-14 02:46:00,0.7861,0.78655,0.78595,0.78615,121200000.0
2008-02-14 02:47:00,0.78615,0.78615,0.7858,0.7859,78400000.0
2008-02-14 02:48:00,0.7859,0.7859,0.7858,0.7858,7200000.0
2008-02-14 02:49:00,0.7858,0.78595,0.7858,0.78585,48100000.0
2008-02-14 02:50:00,0.7858,0.78595,0.7858,0.78595,138000000.0
2008-02-14 02:51:00,0.78595,0.78595,0.7859,0.78595,44100000.0
2008-02-14 02:52:00,0.78595,0.7864,0.7859,0.78615,252000000.0
2008-02-14 02:53:00,0.78625,0.78625,0.78595,0.78595,206000000.0
2008-02-14 02:54:00,0.78595,0.786,0.7858,0.786,50000000.0
2008-02-14 02:55:00,0.786,0.78605,0.7859,0.78605,63100000.0
2008-02-14 02:56:00,0.78605,0.78635,0.7859,0.7862,224000000.0
2008-02-14 02:57:00,0.7862,0.7866,0.7862,0.7864,98600000.0
2008-02-14 02:58:00,0.7864,0.7864,0.78615,0.78615,72000000.0
2008-02-14 02:59:00,0.78615,0.78615,0.78565,0.78595,148900000.0
2008-02-14 03:00:00,0.7859,0.786,0.78555,0.7856,79100000.0
2008-02-14 03:01:00,0.7856,0.78585,0.7856,0.78575,17700000.0
2008-02-14 03:02:00,0.78585,0.7859,0.78555,0.7857,65300000.0
2008-02-14 03:03:00,0.7857,0.7859,0.7857,0.7859,46300000.0
2008-02-14 03:04:00,0.7859,0.78615,0.7858,0.7858,71100000.0
2008-02-14 03:05:00,0.7858,0.7858,0.7856,0.7856,39500000.0
2008-02-14 03:06:00,0.7856,0.7857,0.7855,0.7857,41800000.0
2008-02-14 03:07:00,0.7857,0.7857,0.7856,0.7856,72400000.0
2008-02-14 03:08:00,0.7856,0.7856,0.7855,0.7855,3600000.0
2008-02-14 03:09:00,0.7855,0.7855,0.7855,0.7855,3600000.0
2008-02-14 03:10:00,0.7856,0.7856,0.7855,0.7855,67200000.0
2008-02-14 03:11:00,0.7855,0.7857,0.7855,0.7857,11500000.0
2008-02-14 03:12:00,0.7857,0.7857,0.7857,0.7857,2200000.0
2008-02-14 03:13:00,0.7857,0.7857,0.78535,0.7854,18500000.0
2008-02-14 03:14:00,0.7854,0.7855,0.7854,0.7854,30400000.0
2008-02-14 03:15:00,0.7854,0.7854,0.7854,0.7854,3200000.0
2008-02-14 03:16:00,0.7854,0.7855,0.7854,0.7854,12700000.0
2008-02-14 03:17:00,0.7854,0.7855,0.7854,0.7854,9800000.0
2008-02-14 03:18:00,0.7854,0.7855,0.7854,0.7855,5900000.0
2008-02-14 03:19:00,0.7855,0.7855,0.7854,0.7855,24900000.0
2008-02-14 03:20:00,0.7855,0.7855,0.7853,0.7854,17000000.0
2008-02-14 03:21:00,0.7854,0.7855,0.78535,0.7855,79500000.0
2008-02-14 03:22:00,0.7855,0.7856,0.7855,0.7855,20200000.0
2008-02-14 03:23:00,0.7855,0.7855,0.7853,0.7855,137200000.0
2008-02-14 03:24:00,0.7855,0.7855,0.7853,0.7854,31400000.0
2008-02-14 03:25:00,0.7854,0.7855,0.7853,0.7855,57300000.0
2008-02-14 03:26:00,0.7855,0.7855,0.7855,0.7855,1800000.0
2008-02-14 03:27:00,0.7855,0.7856,0.7855,0.7856,24600000.0
2008-02-14 03:28:00,0.7856,0.7856,0.7856,0.7856,3000000.0
2008-02-14 03:29:00,0.7856,0.7856,0.7856,0.7856,1600000.0
2008-02-14 03:30:00,0.7856,0.786,0.7856,0.786,85000000.0
2008-02-14 03:31:00,0.786,0.7861,0.7859,0.7861,45800000.0
2008-02-14 03:32:00,0.7861,0.7863,0.7858,0.78595,104700000.0
2008-02-14 03:33:00,0.786,0.786,0.7858,0.7859,14400000.0
2008-02-14 03:34:00,0.7859,0.7859,0.7858,0.7858,4200000.0
2008-02-14 03:35:00,0.7858,0.7858,0.7857,0.7858,44700000.0
2008-02-14 03:36:00,0.7858,0.7858,0.78555,0.7857,66500000.0
2008-02-14 03:37:00,0.7857,0.7858,0.7857,0.7858,4300000.0
2008-02-14 03:38:00,0.7858,0.7858,0.7858,0.7858,13000000.0
2008-02-14 03:39:00,0.7858,0.7858,0.7855,0.7857,67800000.0
2008-02-14 03:40:00,0.7857,0.7857,0.7855,0.7855,9200000.0
2008-02-14 03:41:00,0.7855,0.7855,0.7855,0.7855,2600000.0
2008-02-14 03:42:00,0.7855,0.78565,0.7854,0.78565,35100000.0
2008-02-14 03:43:00,0.78565,0.78565,0.78565,0.78565,33700000.0
2008-02-14 03:44:00,0.78565,0.78565,0.78565,0.78565,12700000.0
2008-02-14 03:45:00,0.78565,0.7858,0.78565,0.7857,21600000.0
2008-02-14 03:46:00,0.7857,0.78595,0.7857,0.7858,20900000.0
2008-02-14 03:47:00,0.7858,0.7859,0.7858,0.78585,43000000.0
2008-02-14 03:48:00,0.7859,0.786,0.7859,0.786,6800000.0
2008-02-14 03:49:00,0.786,0.786,0.786,0.786,1800000.0
2008-02-14 03:50:00,0.786,0.786,0.7859,0.786,34000000.0
2008-02-14 03:51:00,0.786,0.78615,0.786,0.78615,9000000.0
2008-02-14 03:52:00,0.78615,0.78625,0.78615,0.78625,2300000.0
2008-02-14 03:53:00,0.78625,0.78625,0.78625,0.78625,500000.0
2008-02-14 03:54:00,0.78625,0.78625,0.786,0.786,2600000.0
2008-02-14 03:55:00,0.786,0.786,0.78585,0.78585,105200000.0
2008-02-14 03:56:00,0.78585,0.78595,0.78575,0.78595,463200000.0
2008-02-14 03:57:00,0.78595,0.78595,0.78585,0.78585,308800000.0
2008-02-14 03:58:00,0.78585,0.78605,0.78585,0.78605,151400000.0
2008-02-14 03:59:00,0.78605,0.78605,0.78585,0.78585,17400000.0
2008-02-14 04:00:00,0.78585,0.78585,0.7858,0.7858,19600000.0
2008-02-14 04:01:00,0.7858,0.7858,0.7858,0.7858,31500000.0
2008-02-14 04:02:00,0.7858,0.7859,0.7858,0.7859,29200000.0
2008-02-14 04:03:00,0.7859,0.7859,0.7859,0.7859,3000000.0
2008-02-14 04:04:00,0.7859,0.7859,0.7859,0.7859,4400000.0
2008-02-14 04:05:00,0.7859,0.7859,0.7859,0.7859,3600000.0
2008-02-14 04:06:00,0.7859,0.7859,0.7859,0.7859,2000000.0
2008-02-14 04:07:00,0.7859,0.7859,0.78555,0.78555,35600000.0
2008-02-14 04:08:00,0.78555,0.78555,0.7855,0.78555,23400000.0
2008-02-14 04:09:00,0.78555,0.7858,0.78555,0.7858,12600000.0
2008-02-14 04:10:00,0.7858,0.7858,0.7858,0.7858,4500000.0
2008-02-14 04:11:00,0.7858,0.7858,0.7858,0.7858,10500000.0
2008-02-14 04:12:00,0.7858,0.78585,0.7858,0.7858,47500000.0
2008-02-14 04:13:00,0.7858,0.7858,0.7858,0.7858,19600000.0
2008-02-14 04:14:00,0.7858,0.78595,0.7858,0.7859,44400000.0
2008-02-14 04:15:00,0.7859,0.78605,0.78585,0.78595,44400000.0
2008-02-14 04:16:00,0.78595,0.786,0.7858,0.7858,27700000.0
2008-02-14 04:17:00,0.7858,0.7858,0.7858,0.7858,25500000.0
2008-02-14 04:18:00,0.7858,0.7858,0.7858,0.7858,23700000.0
2008-02-14 04:19:00,0.7858,0.78585,0.7858,0.7858,6400000.0
2008-02-14 04:20:00,0.7858,0.7858,0.7858,0.7858,6600000.0
2008-02-14 04:21:00,0.7858,0.7858,0.7853,0.7853,33000000.0
2008-02-14 04:22:00,0.7853,0.7854,0.7853,0.7853,22900000.0
2008-02-14 04:23:00,0.7853,0.7854,0.7853,0.7854,5000000.0
2008-02-14 04:24:00,0.7854,0.7854,0.7853,0.7853,6600000.0
2008-02-14 04:25:00,0.7853,0.7853,0.7849,0.785,192000000.0
2008-02-14 04:26:00,0.785,0.7851,0.785,0.7851,11200000.0
2008-02-14 04:27:00,0.7851,0.7852,0.7851,0.7852,7200000.0
2008-02-14 04:28:00,0.7852,0.7853,0.7852,0.7853,21200000.0
2008-02-14 04:29:00,0.78535,0.7855,0.7853,0.7854,93300000.0
2008-02-14 04:30:00,0.7854,0.78575,0.7853,0.7857,89900000.0
2008-02-14 04:31:00,0.7857,0.7861,0.7857,0.786,63200000.0
2008-02-14 04:32:00,0.786,0.786,0.7858,0.7858,31400000.0
2008-02-14 04:33:00,0.7858,0.7858,0.7858,0.7858,8200000.0
2008-02-14 04:34:00,0.7858,0.7858,0.7858,0.7858,1000000.0
2008-02-14 04:35:00,0.7859,0.7862,0.7859,0.7862,22800000.0
2008-02-14 04:36:00,0.78625,0.7866,0.78625,0.7865,41400000.0
2008-02-14 04:37:00,0.7865,0.7865,0.7863,0.7863,13800000.0
2008-02-14 04:38:00,0.7863,0.7863,0.7859,0.7862,105800000.0
2008-02-14 04:39:00,0.7862,0.7862,0.7862,0.7862,3000000.0
2008-02-14 04:40:00,0.7862,0.7862,0.7862,0.7862,26200000.0
2008-02-14 04:41:00,0.7862,0.7862,0.7862,0.7862,2600000.0
2008-02-14 04:42:00,0.7862,0.7863,0.78585,0.78585,40300000.0
2008-02-14 04:43:00,0.78585,0.786,0.7856,0.78585,160500000.0
2008-02-14 04:44:00,0.78585,0.78595,0.7858,0.78595,15160000.0
2008-02-14 04:45:00,0.78595,0.78595,0.78595,0.78595,1640000.0
2008-02-14 04:46:00,0.78595,0.78595,0.78595,0.78595,520000.0
2008-02-14 04:47:00,0.78595,0.78595,0.78595,0.78595,960000.0
2008-02-14 04:48:00,0.78595,0.7861,0.78595,0.78595,57360000.0
2008-02-14 04:49:00,0.78595,0.7862,0.78595,0.7861,37560000.0
2008-02-14 04:50:00,0.7862,0.7864,0.786,0.7862,103000000.0
2008-02-14 04:51:00,0.7862,0.7864,0.78605,0.7864,155600000.0
2008-02-14 04:52:00,0.7864,0.7864,0.7862,0.7864,114000000.0
2008-02-14 04:53:00,0.7864,0.7864,0.7864,0.7864,1600000.0
2008-02-14 04:54:00,0.7864,0.7864,0.7864,0.7864,2600000.0
2008-02-14 04:55:00,0.7864,0.7864,0.7864,0.7864,2000000.0
2008-02-14 04:56:00,0.7864,0.7864,0.7861,0.7863,101600000.0
2008-02-14 04:57:00,0.7863,0.7863,0.7861,0.7862,21500000.0
2008-02-14 04:58:00,0.7862,0.7862,0.7862,0.7862,40200000.0
2008-02-14 04:59:00,0.7862,0.7863,0.7861,0.7863,73000000.0
2008-02-14 05:00:00,0.7863,0.7863,0.7863,0.7863,2400000.0
2008-02-14 05:01:00,0.7863,0.7863,0.78625,0.78625,35000000.0
2008-02-14 05:02:00,0.78625,0.7863,0.78625,0.7863,8600000.0
2008-02-14 05:03:00,0.7863,0.7863,0.78625,0.7863,39100000.0
2008-02-14 05:04:00,0.7863,0.7863,0.7863,0.7863,2600000.0
2008-02-14 05:05:00,0.7863,0.7863,0.7863,0.7863,5400000.0
2008-02-14 05:06:00,0.7863,0.7864,0.7863,0.7863,9100000.0
2008-02-14 05:07:00,0.7863,0.7863,0.7863,0.7863,3000000.0
2008-02-14 05:08:00,0.7863,0.7863,0.78605,0.78605,134900000.0
2008-02-14 05:09:00,0.78605,0.7861,0.78605,0.78605,40300000.0
2008-02-14 05:10:00,0.78605,0.7861,0.78605,0.7861,16800000.0
2008-02-14 05:11:00,0.7861,0.7861,0.7861,0.7861,1400000.0
2008-02-14 05:12:00,0.7861,0.7861,0.7861,0.7861,1800000.0
2008-02-14 05:13:00,0.7861,0.7861,0.7861,0.7861,800000.0
2008-02-14 05:14:00,0.7861,0.7861,0.7861,0.7861,2200000.0
2008-02-14 05:15:00,0.7861,0.7862,0.7861,0.7861,4400000.0
2008-02-14 05:16:00,0.7861,0.78625,0.7861,0.78625,8900000.0
2008-02-14 05:17:00,0.78625,0.78625,0.78625,0.78625,10700000.0
2008-02-14 05:18:00,0.78625,0.7864,0.78625,0.7864,96100000.0
2008-02-14 05:19:00,0.7864,0.78645,0.7863,0.78645,38600000.0
2008-02-14 05:20:00,0.78645,0.7866,0.78645,0.7865,78200000.0
2008-02-14 05:21:00,0.7865,0.78655,0.7863,0.7863,26200000.0
2008-02-14 05:22:00,0.7863,0.7864,0.7863,0.7864,12800000.0
2008-02-14 05:23:00,0.7864,0.78645,0.7864,0.7864,9000000.0
2008-02-14 05:24:00,0.7864,0.7864,0.7864,0.7864,3600000.0
2008-02-14 05:25:00,0.7864,0.7864,0.7864,0.7864,3600000.0
2008-02-14 05:26:00,0.7864,0.7864,0.7863,0.7863,7400000.0
2008-02-14 05:27:00,0.7863,0.7863,0.7862,0.7862,10400000.0
2008-02-14 05:28:00,0.7862,0.7862,0.7862,0.7862,4200000.0
2008-02-14 05:29:00,0.7862,0.7862,0.7862,0.7862,2000000.0
2008-02-14 05:30:00,0.7862,0.7862,0.7862,0.7862,2200000.0
2008-02-14 05:31:00,0.7862,0.7862,0.7862,0.7862,5000000.0
2008-02-14 05:32:00,0.7862,0.78625,0.7862,0.78625,13000000.0
2008-02-14 05:33:00,0.78625,0.78625,0.7862,0.78625,9000000.0
2008-02-14 05:34:00,0.78625,0.78625,0.7862,0.78625,14600000.0
2008-02-14 05:35:00,0.78625,0.78625,0.7861,0.7861,14400000.0
2008-02-14 05:36:00,0.7861,0.78625,0.7861,0.78625,9800000.0
2008-02-14 05:37:00,0.78625,0.78625,0.7861,0.7861,6500000.0
2008-02-14 05:38:00,0.7861,0.78635,0.7861,0.7862,30900000.0
2008-02-14 05:39:00,0.7862,0.7862,0.7862,0.7862,2200000.0
2008-02-14 05:40:00,0.7862,0.7862,0.7862,0.7862,2000000.0
2008-02-14 05:41:00,0.7862,0.7862,0.78615,0.7862,7400000.0
2008-02-14 05:42:00,0.7862,0.7862,0.7862,0.7862,1400000.0
2008-02-14 05:43:00,0.7862,0.7862,0.7861,0.7861,11000000.0
2008-02-14 05:44:00,0.7861,0.78615,0.7861,0.78615,4400000.0
2008-02-14 05:45:00,0.78615,0.78615,0.7861,0.78615,9800000.0
2008-02-14 05:46:00,0.78615,0.78615,0.78615,0.78615,9600000.0
2008-02-14 05:47:00,0.78615,0.78615,0.7861,0.78615,11400000.0
2008-02-14 05:48:00,0.78615,0.78615,0.78605,0.78615,25600000.0
2008-02-14 05:49:00,0.78615,0.78615,0.7857,0.7857,72600000.0
2008-02-14 05:50:00,0.7857,0.7859,0.7857,0.7859,43600000.0
2008-02-14 05:51:00,0.7859,0.7859,0.7857,0.7857,40000000.0
2008-02-14 05:52:00,0.7857,0.7857,0.7856,0.7856,26900000.0
2008-02-14 05:53:00,0.7856,0.7858,0.7855,0.7858,36600000.0
2008-02-14 05:54:00,0.7858,0.7858,0.78565,0.78565,28400000.0
2008-02-14 05:55:00,0.78565,0.7858,0.7853,0.7853,93099999.0
2008-02-14 05:56:00,0.7853,0.7854,0.7853,0.7854,4300000.0
2008-02-14 05:57:00,0.7854,0.78545,0.78495,0.78495,130200000.0
2008-02-14 05:58:00,0.78495,0.78535,0.78495,0.78535,314000000.0
2008-02-14 05:59:00,0.78535,0.78535,0.78505,0.78525,219100000.0
2008-02-14 06:00:00,0.78525,0.78525,0.78525,0.78525,88800000.0
2008-02-14 06:01:00,0.78525,0.78535,0.78525,0.78535,266800000.0
2008-02-14 06:02:00,0.78535,0.78555,0.78535,0.7855,199000000.0
2008-02-14 06:03:00,0.7855,0.7856,0.7855,0.7856,15100000.0
2008-02-14 06:04:00,0.7856,0.7856,0.7855,0.7856,12600000.0
2008-02-14 06:05:00,0.7856,0.7856,0.7855,0.7855,11300000.0
2008-02-14 06:06:00,0.7855,0.7855,0.78535,0.78535,37400000.0
2008-02-14 06:07:00,0.78535,0.7854,0.78535,0.7854,94600000.0
2008-02-14 06:08:00,0.7854,0.78555,0.7854,0.7854,18900000.0
2008-02-14 06:09:00,0.7854,0.7854,0.78535,0.7854,11000000.0
2008-02-14 06:10:00,0.7854,0.7854,0.7854,0.7854,3000000.0
2008-02-14 06:11:00,0.7854,0.7855,0.7854,0.7855,29300000.0
2008-02-14 06:12:00,0.7855,0.7857,0.7855,0.7857,16300000.0
2008-02-14 06:13:00,0.7857,0.7857,0.7857,0.7857,2400000.0
2008-02-14 06:14:00,0.7857,0.78575,0.7857,0.78575,8000000.0
2008-02-14 06:15:00,0.78575,0.7861,0.78575,0.7859,73000000.0
2008-02-14 06:16:00,0.7859,0.7859,0.7856,0.7859,57900000.0
2008-02-14 06:17:00,0.78595,0.786,0.7859,0.7859,15500000.0
2008-02-14 06:18:00,0.7859,0.786,0.7859,0.786,5800000.0
2008-02-14 06:19:00,0.786,0.786,0.7856,0.7857,46600000.0
2008-02-14 06:20:00,0.7857,0.7857,0.7857,0.7857,55000000.0
2008-02-14 06:21:00,0.7857,0.7857,0.7857,0.7857,15000000.0
2008-02-14 06:22:00,0.7857,0.7857,0.7857,0.7857,25000000.0
2008-02-14 06:23:00,0.7857,0.7858,0.7857,0.7858,20400000.0
2008-02-14 06:24:00,0.7858,0.786,0.7858,0.786,3600000.0
2008-02-14 06:25:00,0.786,0.786,0.7858,0.7859,6500000.0
2008-02-14 06:26:00,0.7859,0.7859,0.7859,0.7859,1800000.0
2008-02-14 06:27:00,0.7859,0.7859,0.7859,0.7859,1800000.0
2008-02-14 06:28:00,0.7859,0.7859,0.7859,0.7859,3200000.0
2008-02-14 06:29:00,0.7859,0.7863,0.7859,0.7863,24500000.0
2008-02-14 06:30:00,0.7863,0.7863,0.7861,0.7861,40600000.0
2008-02-14 06:31:00,0.7861,0.7862,0.7861,0.7861,10700000.0
2008-02-14 06:32:00,0.7861,0.7861,0.7861,0.7861,2000000.0
2008-02-14 06:33:00,0.7861,0.7861,0.786,0.786,2000000.0
2008-02-14 06:34:00,0.786,0.786,0.786,0.786,3400000.0
2008-02-14 06:35:00,0.786,0.786,0.7858,0.7858,27400000.0
2008-02-14 06:36:00,0.7858,0.7859,0.7858,0.78585,22200000.0
2008-02-14 06:37:00,0.78585,0.7859,0.78585,0.7859,21500000.0
2008-02-14 06:38:00,0.7859,0.78595,0.7859,0.78595,30400000.0
2008-02-14 06:39:00,0.78595,0.786,0.78595,0.786,32300000.0
2008-02-14 06:40:00,0.786,0.78615,0.786,0.78615,48000000.0
2008-02-14 06:41:00,0.78615,0.787,0.78615,0.7867,100400000.0
2008-02-14 06:42:00,0.78695,0.7872,0.78645,0.7866,120400000.0
2008-02-14 06:43:00,0.7866,0.7866,0.7866,0.7866,2200000.0
2008-02-14 06:44:00,0.7866,0.7866,0.7864,0.7865,21300000.0
2008-02-14 06:45:00,0.7865,0.7865,0.7865,0.7865,7400000.0
2008-02-14 06:46:00,0.7865,0.7865,0.7865,0.7865,10200000.0
2008-02-14 06:47:00,0.7865,0.7865,0.7865,0.7865,15700000.0
2008-02-14 06:48:00,0.7865,0.7866,0.7865,0.7865,12700000.0
2008-02-14 06:49:00,0.7865,0.7865,0.7864,0.7864,13900000.0
2008-02-14 06:50:00,0.7864,0.7865,0.7864,0.7865,10200000.0
2008-02-14 06:51:00,0.7865,0.7865,0.7865,0.7865,10700000.0
2008-02-14 06:52:00,0.7865,0.7865,0.7865,0.7865,11100000.0
2008-02-14 06:53:00,0.7865,0.7889,0.7865,0.7874,183200000.0
2008-02-14 06:54:00,0.7874,0.78775,0.78715,0.78735,256300000.0
2008-02-14 06:55:00,0.78735,0.7874,0.7872,0.7873,114400000.0
2008-02-14 06:56:00,0.7873,0.7873,0.787,0.78705,35800000.0
2008-02-14 06:57:00,0.787,0.78715,0.787,0.7871,64600000.0
2008-02-14 06:58:00,0.7871,0.7874,0.7871,0.7872,70300000.0
2008-02-14 06:59:00,0.7872,0.7872,0.7871,0.7871,5100000.0
2008-02-14 07:00:00,0.7871,0.7871,0.7871,0.7871,21300000.0
2008-02-14 07:01:00,0.7871,0.7871,0.7871,0.7871,2600000.0
2008-02-14 07:02:00,0.7871,0.7871,0.7867,0.7867,19200000.0
2008-02-14 07:03:00,0.7867,0.7867,0.7865,0.7866,36700000.0
2008-02-14 07:04:00,0.7866,0.7866,0.7865,0.7866,12800000.0
2008-02-14 07:05:00,0.7866,0.78685,0.7866,0.78675,29500000.0
2008-02-14 07:06:00,0.78675,0.78675,0.7865,0.7865,5000000.0
2008-02-14 07:07:00,0.7865,0.7865,0.7864,0.7864,3000000.0
2008-02-14 07:08:00,0.7864,0.7865,0.7864,0.7865,19600000.0
2008-02-14 07:09:00,0.7865,0.78665,0.7865,0.78665,53500000.0
2008-02-14 07:10:00,0.78665,0.787,0.7866,0.7868,209300000.0
2008-02-14 07:11:00,0.7868,0.7868,0.78655,0.78655,47200000.0
2008-02-14 07:12:00,0.78655,0.78655,0.78655,0.78655,19700000.0
2008-02-14 07:13:00,0.78655,0.78655,0.78655,0.78655,16800000.0
2008-02-14 07:14:00,0.78655,0.7867,0.78655,0.7867,84100000.0
2008-02-14 07:15:00,0.7867,0.7867,0.7867,0.7867,2800000.0
2008-02-14 07:16:00,0.7867,0.7867,0.7867,0.7867,3000000.0
2008-02-14 07:17:00,0.7867,0.78675,0.7867,0.7867,27400000.0
2008-02-14 07:18:00,0.7867,0.7868,0.7867,0.7867,132300000.0
2008-02-14 07:19:00,0.7867,0.7867,0.78655,0.78655,22500000.0
2008-02-14 07:20:00,0.78655,0.78675,0.78655,0.7866,116400000.0
2008-02-14 07:21:00,0.7866,0.787,0.78645,0.7868,136200000.0
2008-02-14 07:22:00,0.7868,0.7868,0.7868,0.7868,3200000.0
2008-02-14 07:23:00,0.7868,0.7868,0.7865,0.7865,6200000.0
2008-02-14 07:24:00,0.7865,0.7866,0.7865,0.7865,15800000.0
2008-02-14 07:25:00,0.7865,0.7865,0.7865,0.7865,8900000.0
2008-02-14 07:26:00,0.7865,0.7866,0.7865,0.7865,14400000.0
2008-02-14 07:27:00,0.7865,0.7865,0.7865,0.7865,2200000.0
2008-02-14 07:28:00,0.7865,0.7867,0.7865,0.7867,6800000.0
2008-02-14 07:29:00,0.7867,0.7867,0.7866,0.7866,5900000.0
2008-02-14 07:30:00,0.7866,0.7866,0.7866,0.7866,4000000.0
2008-02-14 07:31:00,0.7866,0.7866,0.78655,0.78655,8600000.0
2008-02-14 07:32:00,0.78655,0.7866,0.78655,0.7866,3000000.0
2008-02-14 07:33:00,0.7866,0.7866,0.7866,0.7866,3200000.0
2008-02-14 07:34:00,0.7866,0.7866,0.7866,0.7866,1800000.0
2008-02-14 07:35:00,0.7866,0.7866,0.7866,0.7866,4400000.0
2008-02-14 07:36:00,0.7866,0.7866,0.7866,0.7866,1600000.0
2008-02-14 07:37:00,0.78655,0.7866,0.78655,0.78655,45800000.0
2008-02-14 07:38:00,0.78655,0.7866,0.78655,0.7866,26300000.0
2008-02-14 07:39:00,0.78655,0.78655,0.78655,0.78655,12300000.0
2008-02-14 07:40:00,0.78655,0.7866,0.78655,0.7866,34700000.0
2008-02-14 07:41:00,0.7866,0.7867,0.78655,0.7866,11800000.0
2008-02-14 07:42:00,0.7866,0.7866,0.78655,0.7866,23200000.0
2008-02-14 07:43:00,0.7866,0.78675,0.7866,0.7866,58400000.0
2008-02-14 07:44:00,0.7866,0.7866,0.7861,0.7862,24400000.0
2008-02-14 07:45:00,0.7862,0.7862,0.7862,0.7862,19700000.0
2008-02-14 07:46:00,0.7862,0.7862,0.7861,0.78615,42500000.0
2008-02-14 07:47:00,0.7861,0.78615,0.78595,0.7861,76600000.0
2008-02-14 07:48:00,0.7861,0.7862,0.7855,0.78585,92600000.0
2008-02-14 07:49:00,0.78575,0.78585,0.78535,0.78585,180700000.0
2008-02-14 07:50:00,0.78575,0.78575,0.78545,0.78555,227000000.0
2008-02-14 07:51:00,0.78555,0.78555,0.78555,0.78555,76700000.0
2008-02-14 07:52:00,0.78555,0.78575,0.78555,0.78575,58400000.0
2008-02-14 07:53:00,0.78575,0.78575,0.78575,0.78575,20500000.0
2008-02-14 07:54:00,0.78565,0.7858,0.78565,0.7858,180000000.0
2008-02-14 07:55:00,0.7858,0.7862,0.7857,0.7862,282200000.0
2008-02-14 07:56:00,0.7862,0.7864,0.7862,0.7862,87100000.0
2008-02-14 07:57:00,0.78625,0.7863,0.78585,0.78585,284100000.0
2008-02-14 07:58:00,0.78585,0.78585,0.78585,0.78585,116000000.0
2008-02-14 07:59:00,0.78585,0.78595,0.78585,0.78595,32400000.0
2008-02-14 08:00:00,0.78595,0.78605,0.78595,0.78595,125600000.0
2008-02-14 08:01:00,0.78595,0.78595,0.78595,0.78595,70900000.0
2008-02-14 08:02:00,0.78595,0.78605,0.78585,0.78585,125600000.0
2008-02-14 08:03:00,0.78585,0.78585,0.78565,0.78575,239900000.0
2008-02-14 08:04:00,0.78575,0.7858,0.78575,0.78575,119800000.0
2008-02-14 08:05:00,0.78575,0.78575,0.78565,0.78565,69000000.0
2008-02-14 08:06:00,0.78565,0.78575,0.7855,0.78555,104200000.0
2008-02-14 08:07:00,0.78555,0.78555,0.7851,0.7851,98700000.0
2008-02-14 08:08:00,0.7851,0.7854,0.7851,0.7854,78700000.0
2008-02-14 08:09:00,0.7854,0.78555,0.78515,0.78545,444700000.0
2008-02-14 08:10:00,0.78555,0.7856,0.78545,0.78555,203500000.0
2008-02-14 08:11:00,0.78555,0.78575,0.78555,0.78555,129700000.0
2008-02-14 08:12:00,0.78555,0.78585,0.78555,0.78555,212600000.0
2008-02-14 08:13:00,0.78555,0.78575,0.78555,0.78555,321700000.0
2008-02-14 08:14:00,0.78585,0.78605,0.78575,0.78595,310400000.0
2008-02-14 08:15:00,0.78595,0.78595,0.78595,0.78595,95600000.0
2008-02-14 08:16:00,0.78595,0.78615,0.78595,0.78605,283200000.0
2008-02-14 08:17:00,0.78605,0.78625,0.78605,0.78615,231600000.0
2008-02-14 08:18:00,0.78625,0.78625,0.78615,0.78625,61900000.0
2008-02-14 08:19:00,0.78625,0.78625,0.78615,0.78615,73600000.0
2008-02-14 08:20:00,0.78615,0.78625,0.78615,0.78615,251800000.0
2008-02-14 08:21:00,0.78615,0.78625,0.78615,0.78615,112000000.0
2008-02-14 08:22:00,0.78615,0.78625,0.78615,0.78625,72000000.0
2008-02-14 08:23:00,0.78625,0.78625,0.78615,0.78625,106400000.0
2008-02-14 08:24:00,0.78625,0.78625,0.78625,0.78625,95200000.0
2008-02-14 08:25:00,0.78625,0.78645,0.78625,0.78635,293700000.0
2008-02-14 08:26:00,0.78635,0.78645,0.78635,0.78635,116800000.0
2008-02-14 08:27:00,0.78635,0.78635,0.78635,0.78635,60000000.0
2008-02-14 08:28:00,0.78635,0.78645,0.78635,0.78645,101400000.0
2008-02-14 08:29:00,0.78645,0.78645,0.78635,0.78635,73600000.0
2008-02-14 08:30:00,0.78635,0.78645,0.78635,0.78635,94700000.0
2008-02-14 08:31:00,0.78635,0.78635,0.78635,0.78635,31400000.0
2008-02-14 08:32:00,0.78635,0.78635,0.78635,0.78635,57100000.0
2008-02-14 08:33:00,0.78635,0.78635,0.78635,0.78635,64000000.0
2008-02-14 08:34:00,0.78635,0.78635,0.78635,0.78635,76000000.0
2008-02-14 08:35:00,0.78635,0.78635,0.78635,0.78635,21800000.0
2008-02-14 08:36:00,0.78635,0.78635,0.7863,0.78635,94900000.0
2008-02-14 08:37:00,0.78635,0.78635,0.78615,0.78615,116200000.0
2008-02-14 08:38:00,0.78615,0.78625,0.78615,0.78625,116200000.0
2008-02-14 08:39:00,0.78625,0.78625,0.78615,0.78625,82300000.0
2008-02-14 08:40:00,0.78625,0.78635,0.78615,0.78615,226000000.0
2008-02-14 08:41:00,0.78615,0.78635,0.78615,0.78615,253200000.0
2008-02-14 08:42:00,0.78615,0.78645,0.78615,0.78645,205600000.0
2008-02-14 08:43:00,0.78645,0.78675,0.78645,0.78655,351400000.0
2008-02-14 08:44:00,0.78655,0.787,0.78655,0.787,131800000.0
2008-02-14 08:45:00,0.787,0.787,0.787,0.787,22500000.0
2008-02-14 08:46:00,0.787,0.787,0.7868,0.7868,9200000.0
2008-02-14 08:47:00,0.7868,0.7868,0.7868,0.7868,9600000.0
2008-02-14 08:48:00,0.7868,0.787,0.7865,0.7869,200400000.0
2008-02-14 08:49:00,0.7869,0.787,0.7869,0.787,30700000.0
2008-02-14 08:50:00,0.787,0.787,0.7868,0.7869,11500000.0
2008-02-14 08:51:00,0.7869,0.787,0.7868,0.7869,25000000.0
2008-02-14 08:52:00,0.7869,0.78735,0.7869,0.7873,55600000.0
2008-02-14 08:53:00,0.7873,0.7873,0.7872,0.78725,32000000.0
2008-02-14 08:54:00,0.78725,0.7873,0.78725,0.7873,33000000.0
2008-02-14 08:55:00,0.7873,0.78755,0.7873,0.78745,73000000.0
2008-02-14 08:56:00,0.7874,0.7877,0.7873,0.7876,63900000.0
2008-02-14 08:57:00,0.7876,0.7876,0.78735,0.7874,252500000.0
2008-02-14 08:58:00,0.7874,0.7876,0.7874,0.7876,43000000.0
2008-02-14 08:59:00,0.7876,0.7876,0.7873,0.7874,38000000.0
2008-02-14 09:00:00,0.7874,0.7875,0.7869,0.78705,68600000.0
2008-02-14 09:01:00,0.7871,0.7873,0.7871,0.7872,106200000.0
2008-02-14 09:02:00,0.7873,0.7873,0.7873,0.7873,23800000.0
2008-02-14 09:03:00,0.7873,0.7873,0.78725,0.78725,8100000.0
2008-02-14 09:04:00,0.78725,0.7875,0.78725,0.78745,22200000.0
2008-02-14 09:05:00,0.78745,0.78745,0.78695,0.787,162900000.0
2008-02-14 09:06:00,0.787,0.7871,0.7869,0.7871,22600000.0
2008-02-14 09:07:00,0.7871,0.7871,0.78675,0.7871,168700000.0
2008-02-14 09:08:00,0.7871,0.7871,0.787,0.78705,35800000.0
2008-02-14 09:09:00,0.787,0.7871,0.78695,0.787,46400000.0
2008-02-14 09:10:00,0.787,0.78705,0.7868,0.787,104600000.0
2008-02-14 09:11:00,0.787,0.787,0.78685,0.787,53400000.0
2008-02-14 09:12:00,0.787,0.787,0.787,0.787,3400000.0
2008-02-14 09:13:00,0.787,0.78705,0.787,0.787,25800000.0
2008-02-14 09:14:00,0.787,0.7871,0.787,0.787,30400000.0
2008-02-14 09:15:00,0.787,0.787,0.7868,0.78695,49400000.0
2008-02-14 09:16:00,0.78695,0.78695,0.78675,0.78675,32800000.0
2008-02-14 09:17:00,0.78675,0.7869,0.78675,0.7869,53000000.0
2008-02-14 09:18:00,0.7869,0.7869,0.7867,0.78675,24600000.0
2008-02-14 09:19:00,0.78675,0.7868,0.78675,0.7868,27700000.0
2008-02-14 09:20:00,0.7868,0.7868,0.78675,0.7868,34700000.0
2008-02-14 09:21:00,0.7868,0.787,0.7868,0.787,105300000.0
2008-02-14 09:22:00,0.787,0.7873,0.78675,0.7868,63700000.0
2008-02-14 09:23:00,0.7868,0.78685,0.7868,0.78685,62800000.0
2008-02-14 09:24:00,0.78685,0.78685,0.78685,0.78685,12000000.0
2008-02-14 09:25:00,0.78685,0.78685,0.78675,0.78675,42000000.0
2008-02-14 09:26:00,0.78675,0.7868,0.78675,0.7868,21000000.0
2008-02-14 09:27:00,0.7868,0.7869,0.7868,0.78685,20000000.0
2008-02-14 09:28:00,0.78685,0.787,0.78685,0.7869,138200000.0
2008-02-14 09:29:00,0.7869,0.78705,0.7869,0.78705,57300000.0
2008-02-14 09:30:00,0.78705,0.78715,0.78695,0.78715,137800000.0
2008-02-14 09:31:00,0.7872,0.78725,0.78695,0.78705,205800000.0
2008-02-14 09:32:00,0.78705,0.78705,0.7867,0.78685,94000000.0
2008-02-14 09:33:00,0.78685,0.78705,0.78685,0.78695,181200000.0
2008-02-14 09:34:00,0.78695,0.78705,0.78695,0.78695,79600000.0
2008-02-14 09:35:00,0.78695,0.78705,0.7869,0.78705,120000000.0
2008-02-14 09:36:00,0.78705,0.78715,0.787,0.78705,168100000.0
2008-02-14 09:37:00,0.78705,0.78715,0.78705,0.78705,147600000.0
2008-02-14 09:38:00,0.78705,0.7871,0.78695,0.7871,65900000.0
2008-02-14 09:39:00,0.7871,0.7874,0.787,0.7871,180500000.0
2008-02-14 09:40:00,0.7871,0.7871,0.78695,0.787,35700000.0
2008-02-14 09:41:00,0.787,0.787,0.787,0.787,5200000.0
2008-02-14 09:42:00,0.787,0.787,0.7869,0.7869,5600000.0
2008-02-14 09:43:00,0.7869,0.7869,0.7869,0.7869,3200000.0
2008-02-14 09:44:00,0.7869,0.787,0.7869,0.7869,11900000.0
2008-02-14 09:45:00,0.7869,0.787,0.7867,0.7867,54400000.0
2008-02-14 09:46:00,0.7867,0.7873,0.7867,0.7872,45200000.0
2008-02-14 09:47:00,0.7872,0.7872,0.7872,0.7872,32600000.0
2008-02-14 09:48:00,0.7872,0.78725,0.7872,0.78725,89000000.0
2008-02-14 09:49:00,0.78725,0.78725,0.78725,0.78725,48500000.0
2008-02-14 09:50:00,0.78725,0.78725,0.7872,0.7872,48700000.0
2008-02-14 09:51:00,0.7872,0.7872,0.7872,0.7872,45000000.0
2008-02-14 09:52:00,0.7872,0.7872,0.7872,0.7872,72200000.0
2008-02-14 09:53:00,0.7872,0.7873,0.7872,0.7872,65000000.0
2008-02-14 09:54:00,0.7872,0.78745,0.7872,0.78745,165200000.0
2008-02-14 09:55:00,0.78745,0.78745,0.78735,0.78745,127400000.0
2008-02-14 09:56:00,0.78745,0.7877,0.78745,0.7877,160800000.0
2008-02-14 09:57:00,0.7877,0.7879,0.7876,0.7879,404000000.0
2008-02-14 09:58:00,0.7879,0.788,0.7879,0.7879,171100000.0
2008-02-14 09:59:00,0.7879,0.78885,0.7879,0.78825,277100000.0
2008-02-14 10:00:00,0.78825,0.7884,0.78745,0.788,206300000.0
2008-02-14 10:01:00,0.788,0.78825,0.78785,0.78815,537200000.0
2008-02-14 10:02:00,0.78815,0.78835,0.78795,0.78825,434700000.0
2008-02-14 10:03:00,0.78825,0.78835,0.7882,0.7882,175700000.0
2008-02-14 10:04:00,0.7882,0.7884,0.7882,0.7884,80800000.0
2008-02-14 10:05:00,0.7884,0.7886,0.7884,0.78845,188600000.0
2008-02-14 10:06:00,0.78845,0.78845,0.78835,0.78845,199900000.0
2008-02-14 10:07:00,0.78845,0.78855,0.78835,0.78835,268200000.0
2008-02-14 10:08:00,0.78835,0.78855,0.78835,0.78855,264000000.0
2008-02-14 10:09:00,0.78855,0.7888,0.78855,0.78875,456600000.0
2008-02-14 10:10:00,0.78875,0.7888,0.7886,0.78875,278300000.0
2008-02-14 10:11:00,0.78875,0.78895,0.78865,0.78865,281700000.0
2008-02-14 10:12:00,0.78865,0.78865,0.7884,0.7885,198300000.0
2008-02-14 10:13:00,0.7885,0.7885,0.78795,0.7885,182800000.0
2008-02-14 10:14:00,0.7885,0.7885,0.7884,0.7884,159500000.0
2008-02-14 10:15:00,0.7884,0.7885,0.78835,0.7884,13700000.0
2008-02-14 10:16:00,0.7884,0.7884,0.7882,0.7882,25700000.0
2008-02-14 10:17:00,0.7882,0.7882,0.78785,0.7882,68500000.0
2008-02-14 10:18:00,0.7882,0.7882,0.7876,0.788,90800000.0
2008-02-14 10:19:00,0.788,0.788,0.7878,0.7879,111800000.0
2008-02-14 10:20:00,0.7879,0.7879,0.7876,0.7878,104900000.0
2008-02-14 10:21:00,0.7878,0.7878,0.7877,0.78775,74200000.0
2008-02-14 10:22:00,0.78775,0.78845,0.78775,0.7882,56500000.0
2008-02-14 10:23:00,0.7882,0.7882,0.7877,0.7877,117400000.0
2008-02-14 10:24:00,0.7877,0.7877,0.78705,0.7875,185600000.0
2008-02-14 10:25:00,0.7875,0.7876,0.78705,0.7873,202700000.0
2008-02-14 10:26:00,0.7873,0.78735,0.7872,0.7873,39500000.0
2008-02-14 10:27:00,0.7872,0.7873,0.7872,0.7872,35400000.0
2008-02-14 10:28:00,0.7872,0.7876,0.7872,0.7875,134500000.0
2008-02-14 10:29:00,0.7875,0.78775,0.7875,0.78775,183200000.0
2008-02-14 10:30:00,0.78775,0.78785,0.78755,0.78755,148000000.0
2008-02-14 10:31:00,0.78755,0.7879,0.78755,0.78775,515400000.0
2008-02-14 10:32:00,0.78775,0.7879,0.7877,0.7877,184100000.0
2008-02-14 10:33:00,0.7877,0.7877,0.78745,0.78745,29800000.0
2008-02-14 10:34:00,0.78745,0.78745,0.78695,0.78715,236600000.0
2008-02-14 10:35:00,0.78715,0.78715,0.78715,0.78715,96700000.0
2008-02-14 10:36:00,0.78715,0.78755,0.78715,0.78755,190300000.0
2008-02-14 10:37:00,0.78755,0.78755,0.78735,0.78735,146800000.0
2008-02-14 10:38:00,0.78735,0.78745,0.78735,0.78735,157800000.0
2008-02-14 10:39:00,0.78735,0.788,0.78735,0.788,126300000.0
2008-02-14 10:40:00,0.788,0.7883,0.7879,0.788,565900000.0
2008-02-14 10:41:00,0.788,0.7881,0.788,0.78805,145100000.0
2008-02-14 10:42:00,0.788,0.7881,0.7879,0.7881,407400000.0
2008-02-14 10:43:00,0.7881,0.7881,0.78785,0.78785,130500000.0
2008-02-14 10:44:00,0.788,0.7881,0.788,0.7881,115500000.0
2008-02-14 10:45:00,0.7881,0.7881,0.7881,0.7881,163300000.0
2008-02-14 10:46:00,0.7881,0.7881,0.788,0.788,296200000.0
2008-02-14 10:47:00,0.788,0.788,0.7879,0.7879,98300000.0
2008-02-14 10:48:00,0.7879,0.7879,0.7875,0.7876,423500000.0
2008-02-14 10:49:00,0.7876,0.7879,0.7876,0.7879,190300000.0
2008-02-14 10:50:00,0.7879,0.7881,0.7879,0.788,156000000.0
2008-02-14 10:51:00,0.788,0.7883,0.7878,0.7882,290000000.0
2008-02-14 10:52:00,0.7882,0.7882,0.78795,0.78795,125000000.0
2008-02-14 10:53:00,0.78795,0.78825,0.78775,0.78825,437000000.0
2008-02-14 10:54:00,0.78825,0.78825,0.78785,0.78815,146800000.0
2008-02-14 10:55:00,0.78815,0.78825,0.78775,0.78805,237800000.0
2008-02-14 10:56:00,0.78805,0.78805,0.78795,0.78795,114700000.0
2008-02-14 10:57:00,0.78795,0.78795,0.78785,0.78785,179600000.0
2008-02-14 10:58:00,0.78785,0.78785,0.78745,0.78755,152400000.0
2008-02-14 10:59:00,0.78755,0.78755,0.78745,0.78745,188600000.0
2008-02-14 11:00:00,0.78745,0.78765,0.78745,0.78765,349600000.0
2008-02-14 11:01:00,0.7876,0.78795,0.78755,0.78755,519000000.0
2008-02-14 11:02:00,0.78755,0.78755,0.78735,0.7874,405600000.0
2008-02-14 11:03:00,0.7874,0.78775,0.78735,0.78755,145000000.0
2008-02-14 11:04:00,0.78745,0.78745,0.78685,0.78725,473100000.0
2008-02-14 11:05:00,0.78725,0.78735,0.78725,0.78735,143000000.0
2008-02-14 11:06:00,0.78735,0.78755,0.78735,0.78735,113300000.0
2008-02-14 11:07:00,0.7873,0.78735,0.78655,0.78655,174600000.0
2008-02-14 11:08:00,0.78655,0.78655,0.78625,0.78645,263800000.0
2008-02-14 11:09:00,0.78645,0.78665,0.7861,0.78645,452200000.0
2008-02-14 11:10:00,0.78655,0.78665,0.7864,0.78665,229600000.0
2008-02-14 11:11:00,0.78665,0.78685,0.7866,0.7867,136900000.0
2008-02-14 11:12:00,0.7867,0.78705,0.78665,0.78705,382500000.0
2008-02-14 11:13:00,0.78705,0.78705,0.78685,0.78685,173200000.0
2008-02-14 11:14:00,0.78685,0.78755,0.78685,0.78755,451600000.0
2008-02-14 11:15:00,0.78755,0.78765,0.78735,0.78735,350400000.0
2008-02-14 11:16:00,0.78735,0.78735,0.78705,0.78725,186400000.0
2008-02-14 11:17:00,0.78725,0.78725,0.78695,0.78695,70600000.0
2008-02-14 11:18:00,0.78695,0.78745,0.78695,0.78725,197200000.0
2008-02-14 11:19:00,0.78725,0.78725,0.787,0.787,97100000.0
2008-02-14 11:20:00,0.787,0.78715,0.7868,0.78715,165000000.0
2008-02-14 11:21:00,0.78715,0.78735,0.78705,0.78725,164900000.0
2008-02-14 11:22:00,0.78725,0.78745,0.78705,0.7871,154200000.0
2008-02-14 11:23:00,0.7871,0.78725,0.78705,0.78705,187900000.0
2008-02-14 11:24:00,0.78715,0.7873,0.78705,0.7873,202400000.0
2008-02-14 11:25:00,0.7873,0.7873,0.78705,0.78705,60000000.0
2008-02-14 11:26:00,0.7871,0.7871,0.78705,0.7871,78900000.0
2008-02-14 11:27:00,0.7871,0.7871,0.78705,0.7871,29700000.0
2008-02-14 11:28:00,0.7871,0.7872,0.787,0.7872,102900000.0
2008-02-14 11:29:00,0.7872,0.7873,0.7872,0.78725,12600000.0
2008-02-14 11:30:00,0.78725,0.7873,0.7872,0.7873,89600000.0
2008-02-14 11:31:00,0.7873,0.7874,0.7873,0.7874,26600000.0
2008-02-14 11:32:00,0.7874,0.78755,0.7874,0.7875,69800000.0
2008-02-14 11:33:00,0.78745,0.78745,0.7872,0.7873,115700000.0
2008-02-14 11:34:00,0.7873,0.78775,0.7873,0.7874,136800000.0
2008-02-14 11:35:00,0.7874,0.78775,0.7873,0.78765,100100000.0
2008-02-14 11:36:00,0.78765,0.78765,0.7875,0.7875,51000000.0
2008-02-14 11:37:00,0.7875,0.7876,0.7875,0.7876,14400000.0
2008-02-14 11:38:00,0.7876,0.7876,0.78755,0.78755,17000000.0
2008-02-14 11:39:00,0.78755,0.7877,0.7875,0.7876,19500000.0
2008-02-14 11:40:00,0.7876,0.7877,0.7876,0.7876,5800000.0
2008-02-14 11:41:00,0.7876,0.7877,0.78755,0.7876,20300000.0
2008-02-14 11:42:00,0.78755,0.788,0.7875,0.78785,131200000.0
2008-02-14 11:43:00,0.78785,0.788,0.7878,0.7878,78700000.0
2008-02-14 11:44:00,0.7878,0.78795,0.7878,0.7878,56000000.0
2008-02-14 11:45:00,0.7878,0.7878,0.7875,0.7875,31700000.0
2008-02-14 11:46:00,0.7875,0.7876,0.7875,0.78755,61100000.0
2008-02-14 11:47:00,0.78755,0.7877,0.78755,0.7876,58300000.0
2008-02-14 11:48:00,0.78765,0.78765,0.78755,0.78755,67100000.0
2008-02-14 11:49:00,0.78755,0.78765,0.78755,0.7876,40900000.0
2008-02-14 11:50:00,0.7876,0.7876,0.78755,0.78755,74800000.0
2008-02-14 11:51:00,0.78755,0.7876,0.78745,0.78755,197200000.0
2008-02-14 11:52:00,0.78755,0.78755,0.78755,0.78755,60000000.0
2008-02-14 11:53:00,0.78755,0.78755,0.78745,0.78755,203200000.0
2008-02-14 11:54:00,0.78755,0.7877,0.78755,0.78765,158800000.0
2008-02-14 11:55:00,0.78765,0.78765,0.78755,0.78755,217800000.0
2008-02-14 11:56:00,0.78755,0.78765,0.78735,0.78735,145050000.0
2008-02-14 11:57:00,0.78755,0.78755,0.78705,0.78725,223800000.0
2008-02-14 11:58:00,0.78725,0.78725,0.78715,0.78715,56900000.0
2008-02-14 11:59:00,0.78715,0.7873,0.78695,0.78715,538800000.0
2008-02-14 12:00:00,0.78715,0.78735,0.78715,0.7873,165900000.0
2008-02-14 12:01:00,0.7873,0.7873,0.7872,0.7872,43200000.0
2008-02-14 12:02:00,0.7872,0.7872,0.78715,0.78715,110000000.0
2008-02-14 12:03:00,0.78715,0.7877,0.78705,0.78755,214200000.0
2008-02-14 12:04:00,0.78755,0.78775,0.78755,0.78775,309600000.0
2008-02-14 12:05:00,0.78775,0.78775,0.7872,0.7874,471400000.0
2008-02-14 12:06:00,0.7874,0.78745,0.7873,0.78735,236200000.0
2008-02-14 12:07:00,0.78735,0.78745,0.78715,0.78725,321700000.0
2008-02-14 12:08:00,0.7872,0.78735,0.78705,0.7873,176600000.0
2008-02-14 12:09:00,0.7873,0.7873,0.78695,0.787,481200000.0
2008-02-14 12:10:00,0.787,0.78705,0.787,0.787,148300000.0
2008-02-14 12:11:00,0.787,0.787,0.78655,0.78675,207800000.0
2008-02-14 12:12:00,0.78675,0.78675,0.78645,0.78675,289000000.0
2008-02-14 12:13:00,0.78675,0.7872,0.78675,0.78705,144600000.0
2008-02-14 12:14:00,0.78705,0.7871,0.7868,0.7868,140700000.0
2008-02-14 12:15:00,0.7868,0.787,0.7868,0.787,102000000.0
2008-02-14 12:16:00,0.787,0.78705,0.78675,0.78705,75700000.0
2008-02-14 12:17:00,0.78705,0.78715,0.78705,0.78715,70000000.0
2008-02-14 12:18:00,0.78715,0.78715,0.7871,0.7871,27900000.0
2008-02-14 12:19:00,0.7871,0.7871,0.7871,0.7871,3700000.0
2008-02-14 12:20:00,0.7871,0.78715,0.7871,0.78715,43800000.0
2008-02-14 12:21:00,0.78715,0.7872,0.78715,0.7872,99900000.0
2008-02-14 12:22:00,0.7872,0.7872,0.7872,0.7872,41400000.0
2008-02-14 12:23:00,0.7872,0.7872,0.7872,0.7872,5900000.0
2008-02-14 12:24:00,0.7872,0.7873,0.7869,0.7872,75100000.0
2008-02-14 12:25:00,0.7872,0.7873,0.7865,0.78655,95200000.0
2008-02-14 12:26:00,0.78655,0.78705,0.7865,0.78695,121200000.0
2008-02-14 12:27:00,0.78695,0.78715,0.78685,0.78705,145500000.0
2008-02-14 12:28:00,0.78705,0.78705,0.78695,0.78695,64700000.0
2008-02-14 12:29:00,0.78695,0.78705,0.78695,0.78705,69000000.0
2008-02-14 12:30:00,0.78705,0.78705,0.787,0.78705,45000000.0
2008-02-14 12:31:00,0.78705,0.7872,0.78705,0.78715,84800000.0
2008-02-14 12:32:00,0.78715,0.78715,0.7871,0.7871,163900000.0
2008-02-14 12:33:00,0.7871,0.7871,0.78705,0.78705,58000000.0
2008-02-14 12:34:00,0.78705,0.78705,0.787,0.787,15300000.0
2008-02-14 12:35:00,0.787,0.787,0.787,0.787,4800000.0
2008-02-14 12:36:00,0.787,0.78705,0.787,0.787,30800000.0
2008-02-14 12:37:00,0.787,0.78705,0.7868,0.7868,62700000.0
2008-02-14 12:38:00,0.7868,0.7868,0.78675,0.7868,31400000.0
2008-02-14 12:39:00,0.7868,0.78695,0.78655,0.78675,132400000.0
2008-02-14 12:40:00,0.78675,0.78715,0.78675,0.78715,77600000.0
2008-02-14 12:41:00,0.78715,0.7877,0.78715,0.78765,246300000.0
2008-02-14 12:42:00,0.78765,0.78775,0.7873,0.78735,333000000.0
2008-02-14 12:43:00,0.78735,0.7878,0.7873,0.7878,142400000.0
2008-02-14 12:44:00,0.7878,0.7879,0.7878,0.78785,27400000.0
2008-02-14 12:45:00,0.7878,0.7878,0.78765,0.7878,125400000.0
2008-02-14 12:46:00,0.7878,0.7879,0.7877,0.7877,72900000.0
2008-02-14 12:47:00,0.7877,0.7882,0.7877,0.7882,155200000.0
2008-02-14 12:48:00,0.7882,0.78835,0.7882,0.7882,106500000.0
2008-02-14 12:49:00,0.7882,0.7882,0.7881,0.7881,86500000.0
2008-02-14 12:50:00,0.7881,0.7881,0.78765,0.7878,244900000.0
2008-02-14 12:51:00,0.7878,0.78785,0.78765,0.7878,147800000.0
2008-02-14 12:52:00,0.7878,0.7878,0.78775,0.78775,83600000.0
2008-02-14 12:53:00,0.78775,0.7878,0.7874,0.7874,77500000.0
2008-02-14 12:54:00,0.7874,0.78765,0.7874,0.78765,103900000.0
2008-02-14 12:55:00,0.78765,0.78785,0.7876,0.78785,71900000.0
2008-02-14 12:56:00,0.7879,0.78815,0.78775,0.78815,204000000.0
2008-02-14 12:57:00,0.78815,0.78825,0.7879,0.78795,209200000.0
2008-02-14 12:58:00,0.78805,0.7884,0.7879,0.7883,218700000.0
2008-02-14 12:59:00,0.7883,0.7883,0.7883,0.7883,10000000.0
2008-02-14 13:00:00,0.7883,0.7886,0.7883,0.7886,166700000.0
2008-02-14 13:01:00,0.7886,0.7886,0.7886,0.7886,15400000.0
2008-02-14 13:02:00,0.7886,0.7886,0.7886,0.7886,3800000.0
2008-02-14 13:03:00,0.7886,0.78865,0.788,0.7882,20600000.0
2008-02-14 13:04:00,0.7882,0.7883,0.7881,0.7883,16000000.0
2008-02-14 13:05:00,0.7883,0.7883,0.788,0.788,67800000.0
2008-02-14 13:06:00,0.788,0.78805,0.78795,0.788,173800000.0
2008-02-14 13:07:00,0.788,0.788,0.788,0.788,4800000.0
2008-02-14 13:08:00,0.788,0.788,0.78795,0.78795,16300000.0
2008-02-14 13:09:00,0.78795,0.788,0.7879,0.7879,15600000.0
2008-02-14 13:10:00,0.7879,0.788,0.7879,0.788,15800000.0
2008-02-14 13:11:00,0.78795,0.78795,0.7878,0.7879,11000000.0
2008-02-14 13:12:00,0.7879,0.7879,0.7879,0.7879,6000000.0
2008-02-14 13:13:00,0.7879,0.7879,0.7879,0.7879,7800000.0
2008-02-14 13:14:00,0.7879,0.7879,0.7879,0.7879,7000000.0
2008-02-14 13:15:00,0.7879,0.7879,0.7879,0.7879,4600000.0
2008-02-14 13:16:00,0.7879,0.7879,0.7878,0.7878,5800000.0
2008-02-14 13:17:00,0.7878,0.78785,0.7875,0.78785,52800000.0
2008-02-14 13:18:00,0.7878,0.78785,0.7876,0.7877,43700000.0
2008-02-14 13:19:00,0.7877,0.7877,0.7877,0.7877,15800000.0
2008-02-14 13:20:00,0.7877,0.7877,0.78765,0.7877,38600000.0
2008-02-14 13:21:00,0.7877,0.78775,0.7876,0.7877,22500000.0
2008-02-14 13:22:00,0.7877,0.7877,0.7876,0.7877,11000000.0
2008-02-14 13:23:00,0.7877,0.7877,0.7877,0.7877,5000000.0
2008-02-14 13:24:00,0.7877,0.7877,0.7876,0.7876,7800000.0
2008-02-14 13:25:00,0.7876,0.7876,0.7873,0.7874,35500000.0
2008-02-14 13:26:00,0.7874,0.7874,0.7872,0.7873,9300000.0
2008-02-14 13:27:00,0.7873,0.7874,0.7873,0.7873,21800000.0
2008-02-14 13:28:00,0.7873,0.7873,0.78725,0.78725,23800000.0
2008-02-14 13:29:00,0.78725,0.78725,0.78725,0.78725,35500000.0
2008-02-14 13:30:00,0.78725,0.7875,0.78725,0.7875,86000000.0
2008-02-14 13:31:00,0.7875,0.7875,0.7875,0.7875,3000000.0
2008-02-14 13:32:00,0.7875,0.7875,0.7875,0.7875,2600000.0
2008-02-14 13:33:00,0.7875,0.7875,0.7875,0.7875,20300000.0
2008-02-14 13:34:00,0.7875,0.7875,0.7875,0.7875,12500000.0
2008-02-14 13:35:00,0.7875,0.7877,0.7874,0.7877,20200000.0
2008-02-14 13:36:00,0.7877,0.7878,0.7874,0.7874,18400000.0
2008-02-14 13:37:00,0.7874,0.7875,0.7874,0.7875,30000000.0
2008-02-14 13:38:00,0.7875,0.78755,0.7875,0.7875,22400000.0
2008-02-14 13:39:00,0.7875,0.7875,0.7875,0.7875,6000000.0
2008-02-14 13:40:00,0.7875,0.7876,0.7873,0.7874,27400000.0
2008-02-14 13:41:00,0.7874,0.78745,0.7873,0.7873,132200000.0
2008-02-14 13:42:00,0.7873,0.78765,0.7873,0.78735,232300000.0
2008-02-14 13:43:00,0.78735,0.78745,0.78735,0.78745,91500000.0
2008-02-14 13:44:00,0.78745,0.78755,0.78735,0.78745,105600000.0
2008-02-14 13:45:00,0.78745,0.78745,0.78735,0.78735,67400000.0
2008-02-14 13:46:00,0.78745,0.78755,0.78735,0.78755,161800000.0
2008-02-14 13:47:00,0.78755,0.78755,0.78755,0.78755,48600000.0
2008-02-14 13:48:00,0.78755,0.78755,0.78755,0.78755,179700000.0
2008-02-14 13:49:00,0.78755,0.78755,0.78755,0.78755,81200000.0
2008-02-14 13:50:00,0.78755,0.78755,0.78715,0.78715,108700000.0
2008-02-14 13:51:00,0.78715,0.78735,0.78715,0.78725,307100000.0
2008-02-14 13:52:00,0.78725,0.78735,0.78715,0.78725,114100000.0
2008-02-14 13:53:00,0.78725,0.78735,0.78715,0.78725,184300000.0
2008-02-14 13:54:00,0.78725,0.78725,0.78725,0.78725,64000000.0
2008-02-14 13:55:00,0.78725,0.78735,0.7872,0.7872,357100000.0
2008-02-14 13:56:00,0.7872,0.78725,0.7871,0.78725,60800000.0
2008-02-14 13:57:00,0.78725,0.7873,0.7871,0.7871,47700000.0
2008-02-14 13:58:00,0.7871,0.7873,0.7871,0.7872,69900000.0
2008-02-14 13:59:00,0.7872,0.7874,0.78715,0.7872,73000000.0
2008-02-14 14:00:00,0.7872,0.7874,0.7872,0.7873,84600000.0
2008-02-14 14:01:00,0.7873,0.7873,0.78705,0.7871,155400000.0
2008-02-14 14:02:00,0.7871,0.7871,0.787,0.787,67300000.0
2008-02-14 14:03:00,0.787,0.787,0.7868,0.7869,46100000.0
2008-02-14 14:04:00,0.7869,0.787,0.7869,0.787,26400000.0
2008-02-14 14:05:00,0.787,0.78705,0.787,0.787,22200000.0
2008-02-14 14:06:00,0.787,0.787,0.787,0.787,7500000.0
2008-02-14 14:07:00,0.787,0.7871,0.787,0.7871,18200000.0
2008-02-14 14:08:00,0.78715,0.7872,0.787,0.787,74100000.0
2008-02-14 14:09:00,0.787,0.78725,0.787,0.78725,53400000.0
2008-02-14 14:10:00,0.78725,0.78725,0.787,0.787,48500000.0
2008-02-14 14:11:00,0.787,0.7871,0.787,0.7871,30400000.0
2008-02-14 14:12:00,0.7871,0.7875,0.7871,0.7872,18700000.0
2008-02-14 14:13:00,0.7872,0.7875,0.78705,0.7875,71800000.0
2008-02-14 14:14:00,0.7875,0.78815,0.7875,0.7879,67900000.0
2008-02-14 14:15:00,0.7879,0.789,0.7879,0.78865,62900000.0
2008-02-14 14:16:00,0.7887,0.7893,0.7887,0.7893,65300000.0
2008-02-14 14:17:00,0.7893,0.7895,0.789,0.789,80800000.0
2008-02-14 14:18:00,0.789,0.7893,0.789,0.7893,70900000.0
2008-02-14 14:19:00,0.7893,0.7897,0.7893,0.7896,147800000.0
2008-02-14 14:20:00,0.7896,0.7896,0.7896,0.7896,23300000.0
2008-02-14 14:21:00,0.7896,0.7901,0.7895,0.7899,145300000.0
2008-02-14 14:22:00,0.7899,0.78995,0.7896,0.7896,43000000.0
2008-02-14 14:23:00,0.7896,0.7897,0.7894,0.7895,39900000.0
2008-02-14 14:24:00,0.78955,0.79,0.7895,0.79,111600000.0
2008-02-14 14:25:00,0.79,0.7906,0.78975,0.78975,136700000.0
2008-02-14 14:26:00,0.78975,0.78975,0.78935,0.7895,60100000.0
2008-02-14 14:27:00,0.7895,0.79,0.7895,0.7898,48500000.0
2008-02-14 14:28:00,0.7898,0.7898,0.78975,0.7898,108000000.0
2008-02-14 14:29:00,0.7898,0.7899,0.78975,0.7898,122100000.0
2008-02-14 14:30:00,0.7898,0.7898,0.7894,0.78965,44400000.0
2008-02-14 14:31:00,0.78965,0.7897,0.78965,0.78965,52700000.0
2008-02-14 14:32:00,0.78965,0.7897,0.78965,0.7897,22500000.0
2008-02-14 14:33:00,0.7897,0.7901,0.7897,0.79,95500000.0
2008-02-14 14:34:00,0.79,0.7901,0.79,0.79,141900000.0
2008-02-14 14:35:00,0.79,0.7901,0.79,0.79,106000000.0
2008-02-14 14:36:00,0.79,0.79,0.79,0.79,31200000.0
2008-02-14 14:37:00,0.79,0.79,0.7896,0.7896,76100000.0
2008-02-14 14:38:00,0.7896,0.7897,0.78945,0.78955,175000000.0
2008-02-14 14:39:00,0.7895,0.7897,0.7895,0.7896,33900000.0
2008-02-14 14:40:00,0.7897,0.7897,0.7896,0.7896,14300000.0
2008-02-14 14:41:00,0.7896,0.7896,0.7895,0.7895,23800000.0
2008-02-14 14:42:00,0.78955,0.78955,0.7895,0.7895,41000000.0
2008-02-14 14:43:00,0.78965,0.7898,0.7895,0.7897,27600000.0
2008-02-14 14:44:00,0.7897,0.7897,0.7896,0.7896,47700000.0
2008-02-14 14:45:00,0.7896,0.7896,0.7895,0.7895,50300000.0
2008-02-14 14:46:00,0.7895,0.7895,0.78945,0.78945,61600000.0
2008-02-14 14:47:00,0.78945,0.78955,0.78945,0.78945,165300000.0
2008-02-14 14:48:00,0.78945,0.78945,0.7892,0.7893,86300000.0
2008-02-14 14:49:00,0.7893,0.7893,0.7891,0.7893,90200000.0
2008-02-14 14:50:00,0.78925,0.7894,0.7892,0.7893,33700000.0
2008-02-14 14:51:00,0.7893,0.7894,0.7893,0.7894,11200000.0
2008-02-14 14:52:00,0.7894,0.7894,0.7894,0.7894,12800000.0
2008-02-14 14:53:00,0.7894,0.7894,0.7893,0.7894,52800000.0
2008-02-14 14:54:00,0.7894,0.7895,0.7894,0.7895,11400000.0
2008-02-14 14:55:00,0.7895,0.7896,0.7895,0.7895,8000000.0
2008-02-14 14:56:00,0.7895,0.78995,0.7895,0.78955,71300000.0
2008-02-14 14:57:00,0.78955,0.7903,0.78955,0.7903,90400000.0
2008-02-14 14:58:00,0.7903,0.7903,0.78975,0.78985,47900000.0
2008-02-14 14:59:00,0.78985,0.7902,0.7898,0.7902,39300000.0
2008-02-14 15:00:00,0.7902,0.7902,0.7897,0.7897,52700000.0
2008-02-14 15:01:00,0.7897,0.7897,0.7895,0.7895,25700000.0
2008-02-14 15:02:00,0.7895,0.7896,0.7893,0.7895,29900000.0
2008-02-14 15:03:00,0.7895,0.7895,0.7894,0.7895,11900000.0
2008-02-14 15:04:00,0.7895,0.79,0.7895,0.7898,33300000.0
2008-02-14 15:05:00,0.7898,0.7899,0.7897,0.7898,27000000.0
2008-02-14 15:06:00,0.7898,0.7901,0.7896,0.7901,32100000.0
2008-02-14 15:07:00,0.7901,0.7905,0.7901,0.7901,27400000.0
2008-02-14 15:08:00,0.7901,0.7901,0.7899,0.79,16900000.0
2008-02-14 15:09:00,0.79,0.79,0.7897,0.7897,12000000.0
2008-02-14 15:10:00,0.7897,0.7897,0.7896,0.7896,5600000.0
2008-02-14 15:11:00,0.7896,0.7896,0.7894,0.7895,20400000.0
2008-02-14 15:12:00,0.78955,0.7897,0.78955,0.7896,9800000.0
2008-02-14 15:13:00,0.7896,0.7896,0.7895,0.7895,15100000.0
2008-02-14 15:14:00,0.7895,0.7896,0.7895,0.7896,27300000.0
2008-02-14 15:15:00,0.7896,0.7897,0.7896,0.7896,11500000.0
2008-02-14 15:16:00,0.7896,0.7896,0.7896,0.7896,3000000.0
2008-02-14 15:17:00,0.7896,0.7897,0.7896,0.7896,21200000.0
2008-02-14 15:18:00,0.7896,0.79,0.7896,0.79,46200000.0
2008-02-14 15:19:00,0.79,0.79,0.7896,0.7898,131000000.0
2008-02-14 15:20:00,0.7898,0.7899,0.7898,0.7899,61500000.0
2008-02-14 15:21:00,0.7899,0.79005,0.7899,0.79005,106700000.0
2008-02-14 15:22:00,0.7902,0.79045,0.7902,0.7903,117800000.0
2008-02-14 15:23:00,0.7903,0.7905,0.7902,0.79025,127300000.0
2008-02-14 15:24:00,0.79025,0.79025,0.7898,0.7899,85300000.0
2008-02-14 15:25:00,0.7899,0.7899,0.7898,0.7898,13100000.0
2008-02-14 15:26:00,0.7898,0.7898,0.7898,0.7898,12500000.0
2008-02-14 15:27:00,0.7898,0.7899,0.7898,0.7899,13800000.0
2008-02-14 15:28:00,0.7899,0.79005,0.7897,0.79,40200000.0
2008-02-14 15:29:00,0.79,0.7901,0.78965,0.78965,53100000.0
2008-02-14 15:30:00,0.78965,0.7898,0.78935,0.7896,25800000.0
2008-02-14 15:31:00,0.7896,0.7896,0.78935,0.7895,35300000.0
2008-02-14 15:32:00,0.7895,0.7896,0.7895,0.7896,40800000.0
2008-02-14 15:33:00,0.7896,0.7897,0.78935,0.78935,32200000.0
2008-02-14 15:34:00,0.78935,0.7894,0.78935,0.7894,73100000.0
2008-02-14 15:35:00,0.7894,0.7899,0.7894,0.7898,42400000.0
2008-02-14 15:36:00,0.7898,0.79,0.7898,0.79,28500000.0
2008-02-14 15:37:00,0.79,0.79015,0.7899,0.79,42300000.0
2008-02-14 15:38:00,0.79,0.7905,0.7897,0.7898,74500000.0
2008-02-14 15:39:00,0.78985,0.79005,0.7898,0.7898,78800000.0
2008-02-14 15:40:00,0.7898,0.7902,0.7898,0.7902,62700000.0
2008-02-14 15:41:00,0.7902,0.7902,0.7901,0.7901,38900000.0
2008-02-14 15:42:00,0.7901,0.7901,0.79005,0.79005,14700000.0
2008-02-14 15:43:00,0.79005,0.7903,0.79005,0.79005,24900000.0
2008-02-14 15:44:00,0.79005,0.79005,0.7899,0.7899,27400000.0
2008-02-14 15:45:00,0.7899,0.79,0.7895,0.7895,36100000.0
2008-02-14 15:46:00,0.7895,0.79,0.7895,0.7895,66600000.0
2008-02-14 15:47:00,0.7895,0.78985,0.7895,0.7895,22500000.0
2008-02-14 15:48:00,0.7895,0.7895,0.7893,0.7894,20000000.0
2008-02-14 15:49:00,0.7894,0.7895,0.7892,0.7892,40900000.0
2008-02-14 15:50:00,0.7892,0.7892,0.7888,0.7891,38500000.0
2008-02-14 15:51:00,0.7891,0.7894,0.7891,0.7894,35100000.0
2008-02-14 15:52:00,0.7894,0.7894,0.7893,0.7894,27800000.0
2008-02-14 15:53:00,0.7894,0.7896,0.7893,0.7896,29800000.0
2008-02-14 15:54:00,0.7896,0.7896,0.7894,0.7895,26600000.0
2008-02-14 15:55:00,0.7895,0.7895,0.7891,0.7891,10700000.0
2008-02-14 15:56:00,0.7891,0.78925,0.7889,0.78925,28500000.0
2008-02-14 15:57:00,0.78925,0.78935,0.789,0.7893,47100000.0
2008-02-14 15:58:00,0.7893,0.7893,0.7887,0.78885,40700000.0
2008-02-14 15:59:00,0.78885,0.78925,0.788,0.7881,40000000.0
2008-02-14 16:00:00,0.7882,0.7889,0.7881,0.7888,69600000.0
2008-02-14 16:01:00,0.7888,0.78905,0.7888,0.78905,57500000.0
2008-02-14 16:02:00,0.78905,0.7892,0.7887,0.7887,122000000.0
2008-02-14 16:03:00,0.7887,0.7888,0.7883,0.7887,80500000.0
2008-02-14 16:04:00,0.7887,0.7887,0.7883,0.7885,24700000.0
2008-02-14 16:05:00,0.7885,0.7887,0.7882,0.7887,35300000.0
2008-02-14 16:06:00,0.7887,0.7889,0.7885,0.7888,48000000.0
2008-02-14 16:07:00,0.7888,0.7888,0.7887,0.7887,32600000.0
2008-02-14 16:08:00,0.7887,0.7887,0.7886,0.7886,25300000.0
2008-02-14 16:09:00,0.7886,0.7889,0.7884,0.7889,50100000.0
2008-02-14 16:10:00,0.7889,0.789,0.7888,0.7888,42300000.0
2008-02-14 16:11:00,0.78885,0.78905,0.78885,0.78905,68200000.0
2008-02-14 16:12:00,0.78905,0.78905,0.7888,0.7889,30400000.0
2008-02-14 16:13:00,0.7889,0.78905,0.7889,0.789,23300000.0
2008-02-14 16:14:00,0.789,0.789,0.7888,0.7889,29200000.0
2008-02-14 16:15:00,0.7889,0.78915,0.7889,0.78915,21000000.0
2008-02-14 16:16:00,0.78915,0.78915,0.7889,0.789,43300000.0
2008-02-14 16:17:00,0.789,0.78915,0.7889,0.7889,36800000.0
2008-02-14 16:18:00,0.7889,0.78895,0.7888,0.7889,41800000.0
2008-02-14 16:19:00,0.7889,0.78895,0.7889,0.78895,65600000.0
2008-02-14 16:20:00,0.78895,0.7896,0.7889,0.7893,126100000.0
2008-02-14 16:21:00,0.7893,0.7893,0.7889,0.7889,30600000.0
2008-02-14 16:22:00,0.7889,0.7891,0.7889,0.7891,97900000.0
2008-02-14 16:23:00,0.7891,0.7894,0.7891,0.78915,39700000.0
2008-02-14 16:24:00,0.78915,0.78935,0.7891,0.78925,287300000.0
2008-02-14 16:25:00,0.78925,0.78955,0.78925,0.78925,499000000.0
2008-02-14 16:26:00,0.78925,0.78945,0.78915,0.78915,367600000.0
2008-02-14 16:27:00,0.78915,0.78955,0.78915,0.78945,211500000.0
2008-02-14 16:28:00,0.78945,0.78945,0.78915,0.78915,209900000.0
2008-02-14 16:29:00,0.78915,0.78945,0.78915,0.78945,175100000.0
2008-02-14 16:30:00,0.78945,0.78955,0.78945,0.78945,361000000.0
2008-02-14 16:31:00,0.78945,0.78945,0.78945,0.78945,349000000.0
2008-02-14 16:32:00,0.78945,0.78975,0.78945,0.78955,63500000.0
2008-02-14 16:33:00,0.78955,0.78955,0.7893,0.7894,330700000.0
2008-02-14 16:34:00,0.7894,0.7896,0.7893,0.7894,51500000.0
2008-02-14 16:35:00,0.7894,0.78965,0.7894,0.78955,276300000.0
2008-02-14 16:36:00,0.78955,0.78985,0.78955,0.78955,207100000.0
2008-02-14 16:37:00,0.78965,0.78985,0.78955,0.78955,250800000.0
2008-02-14 16:38:00,0.78955,0.78965,0.78935,0.78965,75000000.0
2008-02-14 16:39:00,0.78965,0.78995,0.78955,0.7897,135000000.0
2008-02-14 16:40:00,0.78975,0.79005,0.78975,0.79005,45900000.0
2008-02-14 16:41:00,0.79005,0.7903,0.79,0.7902,66500000.0
2008-02-14 16:42:00,0.7902,0.7903,0.7902,0.79025,102500000.0
2008-02-14 16:43:00,0.79025,0.79035,0.79,0.7901,57800000.0
2008-02-14 16:44:00,0.7901,0.79025,0.79,0.7902,131800000.0
2008-02-14 16:45:00,0.7902,0.7902,0.7899,0.79005,319500000.0
2008-02-14 16:46:00,0.79005,0.7905,0.79,0.7905,185700000.0
2008-02-14 16:47:00,0.7905,0.79075,0.7905,0.7905,84000000.0
2008-02-14 16:48:00,0.7905,0.7907,0.7905,0.7906,50800000.0
2008-02-14 16:49:00,0.7906,0.7906,0.79045,0.7905,74300000.0
2008-02-14 16:50:00,0.7905,0.7907,0.7905,0.7906,57300000.0
2008-02-14 16:51:00,0.7906,0.7911,0.7906,0.791,72000000.0
2008-02-14 16:52:00,0.791,0.7912,0.7909,0.7911,52000000.0
2008-02-14 16:53:00,0.7911,0.79115,0.7911,0.7911,29100000.0
2008-02-14 16:54:00,0.7911,0.7911,0.79085,0.7909,54900000.0
2008-02-14 16:55:00,0.7909,0.79095,0.7904,0.7906,114800000.0
2008-02-14 16:56:00,0.7906,0.79075,0.7906,0.79065,39300000.0
2008-02-14 16:57:00,0.7907,0.79095,0.79065,0.79095,156600000.0
2008-02-14 16:58:00,0.79095,0.79095,0.7907,0.7907,113700000.0
2008-02-14 16:59:00,0.7907,0.7908,0.7903,0.7904,194200000.0
2008-02-14 17:00:00,0.7904,0.79045,0.7901,0.7904,74300000.0
2008-02-14 17:01:00,0.7904,0.7904,0.7898,0.7898,74200000.0
2008-02-14 17:02:00,0.7898,0.78995,0.78955,0.78955,115600000.0
2008-02-14 17:03:00,0.78955,0.7901,0.78955,0.7901,150400000.0
2008-02-14 17:04:00,0.7901,0.7905,0.7901,0.79035,141600000.0
2008-02-14 17:05:00,0.79035,0.79035,0.79,0.79,82200000.0
2008-02-14 17:06:00,0.79,0.7901,0.7899,0.7901,46300000.0
2008-02-14 17:07:00,0.7901,0.7901,0.7899,0.79,52000000.0
2008-02-14 17:08:00,0.79,0.7905,0.79,0.7901,56100000.0
2008-02-14 17:09:00,0.7901,0.7902,0.7899,0.7899,51100000.0
2008-02-14 17:10:00,0.7899,0.7902,0.7895,0.7902,76500000.0
2008-02-14 17:11:00,0.7902,0.7904,0.7897,0.7904,68900000.0
2008-02-14 17:12:00,0.7904,0.7907,0.7904,0.7906,154600000.0
2008-02-14 17:13:00,0.7906,0.7907,0.7905,0.7906,73100000.0
2008-02-14 17:14:00,0.7906,0.7907,0.7905,0.7907,79200000.0
2008-02-14 17:15:00,0.7907,0.7913,0.79065,0.791,128100000.0
2008-02-14 17:16:00,0.791,0.791,0.7909,0.791,55200000.0
2008-02-14 17:17:00,0.791,0.7913,0.791,0.7911,66400000.0
2008-02-14 17:18:00,0.7911,0.7913,0.7906,0.791,103600000.0
2008-02-14 17:19:00,0.791,0.7911,0.7909,0.79105,21700000.0
2008-02-14 17:20:00,0.79105,0.7916,0.791,0.7916,44300000.0
2008-02-14 17:21:00,0.7916,0.7917,0.7914,0.79155,60800000.0
2008-02-14 17:22:00,0.79155,0.79185,0.79135,0.79135,385200000.0
2008-02-14 17:23:00,0.79135,0.79145,0.79105,0.79115,307300000.0
2008-02-14 17:24:00,0.79115,0.79145,0.79115,0.79135,316300000.0
2008-02-14 17:25:00,0.79135,0.79135,0.79115,0.79125,152800000.0
2008-02-14 17:26:00,0.79125,0.79135,0.79115,0.79125,316000000.0
2008-02-14 17:27:00,0.79145,0.79155,0.79145,0.7915,105200000.0
2008-02-14 17:28:00,0.79155,0.7917,0.79145,0.7916,241700000.0
2008-02-14 17:29:00,0.7916,0.7916,0.79115,0.7912,25200000.0
2008-02-14 17:30:00,0.7912,0.7913,0.791,0.7911,104700000.0
2008-02-14 17:31:00,0.7911,0.7912,0.7909,0.7912,79300000.0
2008-02-14 17:32:00,0.7912,0.7912,0.7911,0.7911,9900000.0
2008-02-14 17:33:00,0.7911,0.7911,0.7908,0.7909,39600000.0
2008-02-14 17:34:00,0.7909,0.791,0.7909,0.791,19300000.0
2008-02-14 17:35:00,0.791,0.7914,0.791,0.7913,46600000.0
2008-02-14 17:36:00,0.7913,0.79135,0.7912,0.7913,19200000.0
2008-02-14 17:37:00,0.7912,0.7913,0.7911,0.7913,34200000.0
2008-02-14 17:38:00,0.7913,0.7913,0.79095,0.791,21500000.0
2008-02-14 17:39:00,0.791,0.791,0.7908,0.791,11900000.0
2008-02-14 17:40:00,0.791,0.7912,0.791,0.7912,37000000.0
2008-02-14 17:41:00,0.7912,0.7912,0.7912,0.7912,18000000.0
2008-02-14 17:42:00,0.7912,0.7913,0.7912,0.7913,10500000.0
2008-02-14 17:43:00,0.7913,0.7913,0.7913,0.7913,7000000.0
2008-02-14 17:44:00,0.7913,0.79135,0.791,0.7913,115400000.0
2008-02-14 17:45:00,0.7913,0.79135,0.791,0.7913,101700000.0
2008-02-14 17:46:00,0.7913,0.7913,0.791,0.79125,113000000.0
2008-02-14 17:47:00,0.79125,0.7915,0.79125,0.7915,41700000.0
2008-02-14 17:48:00,0.7915,0.7915,0.7913,0.7914,13700000.0
2008-02-14 17:49:00,0.7914,0.7915,0.7913,0.7915,25700000.0
2008-02-14 17:50:00,0.7915,0.7916,0.7913,0.7915,35600000.0
2008-02-14 17:51:00,0.7915,0.79155,0.7913,0.7915,30500000.0
2008-02-14 17:52:00,0.7915,0.7915,0.7914,0.7915,30900000.0
2008-02-14 17:53:00,0.7915,0.7915,0.7914,0.7914,35900000.0
2008-02-14 17:54:00,0.7914,0.7914,0.7914,0.7914,7800000.0
2008-02-14 17:55:00,0.7914,0.7916,0.79135,0.7916,111300000.0
2008-02-14 17:56:00,0.7916,0.7916,0.7913,0.7914,81400000.0
2008-02-14 17:57:00,0.7914,0.7915,0.7912,0.79145,19700000.0
2008-02-14 17:58:00,0.7915,0.7915,0.79145,0.7915,11500000.0
2008-02-14 17:59:00,0.7915,0.7915,0.7912,0.7915,62900000.0
2008-02-14 18:00:00,0.7915,0.7915,0.7912,0.7913,96700000.0
2008-02-14 18:01:00,0.7913,0.7913,0.7913,0.7913,28500000.0
2008-02-14 18:02:00,0.7913,0.7914,0.7912,0.7913,42200000.0
2008-02-14 18:03:00,0.7913,0.7913,0.7913,0.7913,21900000.0
2008-02-14 18:04:00,0.7913,0.7914,0.7912,0.7914,18400000.0
2008-02-14 18:05:00,0.7914,0.7917,0.7913,0.7913,67000000.0
2008-02-14 18:06:00,0.7913,0.7915,0.7913,0.79145,31400000.0
2008-02-14 18:07:00,0.79145,0.7915,0.79145,0.7915,14100000.0
2008-02-14 18:08:00,0.7915,0.7915,0.7914,0.7915,31600000.0
2008-02-14 18:09:00,0.7915,0.7915,0.7913,0.7913,27800000.0
2008-02-14 18:10:00,0.7913,0.7913,0.7909,0.791,38900000.0
2008-02-14 18:11:00,0.791,0.7911,0.7908,0.791,61100000.0
2008-02-14 18:12:00,0.791,0.7912,0.791,0.791,59800000.0
2008-02-14 18:13:00,0.791,0.7912,0.7906,0.7907,54600000.0
2008-02-14 18:14:00,0.79075,0.7908,0.7906,0.7907,52100000.0
2008-02-14 18:15:00,0.7907,0.7907,0.78935,0.7894,115000000.0
2008-02-14 18:16:00,0.7894,0.7895,0.7889,0.7891,54200000.0
2008-02-14 18:17:00,0.7891,0.7897,0.7891,0.7897,170400000.0
2008-02-14 18:18:00,0.7897,0.7901,0.7894,0.7901,68300000.0
2008-02-14 18:19:00,0.7901,0.79065,0.79,0.7902,31300000.0
2008-02-14 18:20:00,0.7902,0.7903,0.7895,0.79,153800000.0
2008-02-14 18:21:00,0.79,0.7901,0.7898,0.78985,40800000.0
2008-02-14 18:22:00,0.7899,0.78995,0.7897,0.7897,120000000.0
2008-02-14 18:23:00,0.7897,0.7902,0.7896,0.7896,65900000.0
2008-02-14 18:24:00,0.78965,0.79,0.7892,0.79,109900000.0
2008-02-14 18:25:00,0.79,0.79,0.7893,0.7897,171000000.0
2008-02-14 18:26:00,0.7897,0.79,0.7897,0.7898,118500000.0
2008-02-14 18:27:00,0.7898,0.78995,0.7897,0.7897,152200000.0
2008-02-14 18:28:00,0.78975,0.79,0.78915,0.7893,302700000.0
2008-02-14 18:29:00,0.7893,0.78975,0.7893,0.7897,113600000.0
2008-02-14 18:30:00,0.7897,0.7897,0.78915,0.7895,229900000.0
2008-02-14 18:31:00,0.7895,0.7895,0.7891,0.78925,113200000.0
2008-02-14 18:32:00,0.78925,0.78935,0.78855,0.78855,240200000.0
2008-02-14 18:33:00,0.78855,0.7894,0.7885,0.7892,585100000.0
2008-02-14 18:34:00,0.7892,0.78975,0.7892,0.78965,615200000.0
2008-02-14 18:35:00,0.78965,0.78965,0.7893,0.78955,371600000.0
2008-02-14 18:36:00,0.78955,0.78975,0.78955,0.78975,443200000.0
2008-02-14 18:37:00,0.78975,0.79025,0.78965,0.79025,432100000.0
2008-02-14 18:38:00,0.79025,0.79095,0.7902,0.79075,425300000.0
2008-02-14 18:39:00,0.79075,0.79085,0.7897,0.7899,282400000.0
2008-02-14 18:40:00,0.7899,0.79005,0.7896,0.78975,218300000.0
2008-02-14 18:41:00,0.78975,0.78975,0.7895,0.7895,135900000.0
2008-02-14 18:42:00,0.7895,0.78985,0.7895,0.78985,66400000.0
2008-02-14 18:43:00,0.78985,0.78985,0.7894,0.7894,33500000.0
2008-02-14 18:44:00,0.78945,0.7896,0.7894,0.7896,33500000.0
2008-02-14 18:45:00,0.7896,0.7896,0.7893,0.7893,50900000.0
2008-02-14 18:46:00,0.7893,0.7893,0.7888,0.78895,217700000.0
2008-02-14 18:47:00,0.78895,0.78895,0.7888,0.78895,201200000.0
2008-02-14 18:48:00,0.78895,0.78935,0.78895,0.78925,382700000.0
2008-02-14 18:49:00,0.78925,0.78925,0.78865,0.78885,422300000.0
2008-02-14 18:50:00,0.78885,0.78925,0.78885,0.78905,224000000.0
2008-02-14 18:51:00,0.78905,0.78915,0.78895,0.78905,338100000.0
2008-02-14 18:52:00,0.78915,0.78925,0.78905,0.78915,142400000.0
2008-02-14 18:53:00,0.78915,0.78925,0.78885,0.78885,342800000.0
2008-02-14 18:54:00,0.7888,0.78905,0.78875,0.78885,135500000.0
2008-02-14 18:55:00,0.78875,0.78915,0.78875,0.78905,297400000.0
2008-02-14 18:56:00,0.78905,0.78915,0.78875,0.78875,206900000.0
2008-02-14 18:57:00,0.78875,0.78965,0.78875,0.78915,466400000.0
2008-02-14 18:58:00,0.78905,0.78925,0.78905,0.78925,499400000.0
2008-02-14 18:59:00,0.78925,0.78945,0.78925,0.78935,55100000.0
2008-02-14 19:00:00,0.78935,0.78955,0.78875,0.78885,412900000.0
2008-02-14 19:01:00,0.78885,0.78905,0.78845,0.78845,397200000.0
2008-02-14 19:02:00,0.78845,0.78865,0.78845,0.78855,166100000.0
2008-02-14 19:03:00,0.78855,0.78905,0.7884,0.7884,211200000.0
2008-02-14 19:04:00,0.7884,0.789,0.7884,0.789,128300000.0
2008-02-14 19:05:00,0.789,0.78945,0.789,0.78945,31100000.0
2008-02-14 19:06:00,0.7895,0.7896,0.7894,0.7894,68800000.0
2008-02-14 19:07:00,0.7894,0.7894,0.7894,0.7894,6600000.0
2008-02-14 19:08:00,0.7894,0.7894,0.7893,0.7893,7600000.0
2008-02-14 19:09:00,0.7893,0.7896,0.7892,0.7896,48600000.0
2008-02-14 19:10:00,0.7896,0.7896,0.7895,0.7896,5200000.0
2008-02-14 19:11:00,0.7896,0.7899,0.7896,0.7897,30800000.0
2008-02-14 19:12:00,0.7897,0.79025,0.7895,0.7895,83100000.0
2008-02-14 19:13:00,0.78955,0.7898,0.78955,0.7896,21200000.0
2008-02-14 19:14:00,0.7896,0.7899,0.7896,0.7896,32100000.0
2008-02-14 19:15:00,0.7896,0.7897,0.7895,0.7895,41600000.0
2008-02-14 19:16:00,0.7895,0.78985,0.7895,0.7897,58300000.0
2008-02-14 19:17:00,0.7897,0.79,0.7895,0.7895,94400000.0
2008-02-14 19:18:00,0.78955,0.7897,0.7895,0.7897,38400000.0
2008-02-14 19:19:00,0.7897,0.7897,0.7895,0.7896,30000000.0
2008-02-14 19:20:00,0.7896,0.7903,0.7895,0.7903,169900000.0
2008-02-14 19:21:00,0.7903,0.7903,0.7895,0.7896,33700000.0
2008-02-14 19:22:00,0.7896,0.7899,0.7895,0.7895,53500000.0
2008-02-14 19:23:00,0.7895,0.7896,0.7895,0.7896,26200000.0
2008-02-14 19:24:00,0.7896,0.78965,0.7895,0.7896,20100000.0
2008-02-14 19:25:00,0.7896,0.78965,0.7896,0.7896,104600000.0
2008-02-14 19:26:00,0.7896,0.7896,0.7895,0.7895,5300000.0
2008-02-14 19:27:00,0.7895,0.7896,0.7895,0.7896,7200000.0
2008-02-14 19:28:00,0.7896,0.78965,0.7895,0.7895,72600000.0
2008-02-14 19:29:00,0.78955,0.78965,0.78955,0.78965,73400000.0
2008-02-14 19:30:00,0.78965,0.7897,0.78965,0.7897,28400000.0
2008-02-14 19:31:00,0.7897,0.78985,0.7895,0.7895,10000000.0
2008-02-14 19:32:00,0.7895,0.7895,0.7895,0.7895,3000000.0
2008-02-14 19:33:00,0.7895,0.7895,0.7895,0.7895,2600000.0
2008-02-14 19:34:00,0.7895,0.7895,0.7895,0.7895,3600000.0
2008-02-14 19:35:00,0.7895,0.7895,0.7895,0.7895,3600000.0
2008-02-14 19:36:00,0.7895,0.7896,0.78945,0.7896,10400000.0
2008-02-14 19:37:00,0.7896,0.7896,0.7896,0.7896,5000000.0
2008-02-14 19:38:00,0.7896,0.7897,0.7896,0.7896,7400000.0
2008-02-14 19:39:00,0.7896,0.7897,0.7894,0.7895,9000000.0
2008-02-14 19:40:00,0.7895,0.7895,0.7895,0.7895,2200000.0
2008-02-14 19:41:00,0.7895,0.7895,0.7895,0.7895,3800000.0
2008-02-14 19:42:00,0.7895,0.7895,0.7895,0.7895,3600000.0
2008-02-14 19:43:00,0.7895,0.7896,0.7895,0.7895,10200000.0
2008-02-14 19:44:00,0.7895,0.7896,0.7895,0.7896,10000000.0
2008-02-14 19:45:00,0.7896,0.7896,0.7896,0.7896,3000000.0
2008-02-14 19:46:00,0.7896,0.7896,0.7896,0.7896,2000000.0
2008-02-14 19:47:00,0.7896,0.7896,0.7895,0.7896,7600000.0
2008-02-14 19:48:00,0.7896,0.7896,0.7896,0.7896,2800000.0
2008-02-14 19:49:00,0.7896,0.7896,0.7896,0.7896,4400000.0
2008-02-14 19:50:00,0.7896,0.7897,0.7896,0.7896,7200000.0
2008-02-14 19:51:00,0.7896,0.7896,0.7896,0.7896,7200000.0
2008-02-14 19:52:00,0.7896,0.7896,0.7896,0.7896,2600000.0
2008-02-14 19:53:00,0.7896,0.7896,0.7896,0.7896,14100000.0
2008-02-14 19:54:00,0.7896,0.7896,0.7896,0.7896,1800000.0
2008-02-14 19:55:00,0.7896,0.7896,0.7896,0.7896,2400000.0
2008-02-14 19:56:00,0.7896,0.7896,0.7896,0.7896,3400000.0
2008-02-14 19:57:00,0.7896,0.7896,0.7895,0.7896,21000000.0
2008-02-14 19:58:00,0.78955,0.78955,0.7892,0.7895,31100000.0
2008-02-14 19:59:00,0.7895,0.7895,0.7895,0.7895,2800000.0
2008-02-14 20:00:00,0.7895,0.7897,0.7895,0.7897,41000000.0
2008-02-14 20:01:00,0.7897,0.7899,0.7897,0.7898,11800000.0
2008-02-14 20:02:00,0.7898,0.7902,0.7897,0.7897,95400000.0
2008-02-14 20:03:00,0.7897,0.7897,0.7897,0.7897,2800000.0
2008-02-14 20:04:00,0.7897,0.7897,0.7891,0.7891,13900000.0
2008-02-14 20:05:00,0.7891,0.7895,0.7891,0.7895,76600000.0
2008-02-14 20:06:00,0.7895,0.7895,0.7892,0.7893,9200000.0
2008-02-14 20:07:00,0.7893,0.7893,0.7892,0.7892,8000000.0
2008-02-14 20:08:00,0.7892,0.7892,0.7892,0.7892,3500000.0
2008-02-14 20:09:00,0.7892,0.7896,0.7892,0.7895,55200000.0
2008-02-14 20:10:00,0.7895,0.78995,0.7895,0.7895,114600000.0
2008-02-14 20:11:00,0.7895,0.7896,0.7891,0.7895,29900000.0
2008-02-14 20:12:00,0.7895,0.7895,0.7895,0.7895,2600000.0
2008-02-14 20:13:00,0.7895,0.7895,0.7895,0.7895,2200000.0
2008-02-14 20:14:00,0.7895,0.7895,0.7895,0.7895,2200000.0
2008-02-14 20:15:00,0.7895,0.7895,0.7895,0.7895,2800000.0
2008-02-14 20:16:00,0.7895,0.7895,0.7894,0.78945,5800000.0
2008-02-14 20:17:00,0.78945,0.78945,0.7891,0.7891,45200000.0
2008-02-14 20:18:00,0.7891,0.78925,0.7891,0.7892,51500000.0
2008-02-14 20:19:00,0.7892,0.7892,0.7891,0.7892,13200000.0
2008-02-14 20:20:00,0.7892,0.7892,0.7892,0.7892,10200000.0
2008-02-14 20:21:00,0.7892,0.7892,0.7892,0.7892,2400000.0
2008-02-14 20:22:00,0.7892,0.7892,0.7892,0.7892,2800000.0
2008-02-14 20:23:00,0.7892,0.78935,0.7892,0.78935,29600000.0
2008-02-14 20:24:00,0.78935,0.78995,0.78935,0.7895,189400000.0
2008-02-14 20:25:00,0.7895,0.7895,0.7895,0.7895,6600000.0
2008-02-14 20:26:00,0.7895,0.7895,0.7891,0.7891,17400000.0
2008-02-14 20:27:00,0.7891,0.7892,0.7891,0.7892,38800000.0
2008-02-14 20:28:00,0.7892,0.7892,0.7892,0.7892,2000000.0
2008-02-14 20:29:00,0.7892,0.7892,0.7892,0.7892,1000000.0
2008-02-14 20:30:00,0.7892,0.7893,0.7892,0.7893,4200000.0
2008-02-14 20:31:00,0.7893,0.78945,0.7893,0.7894,27400000.0
2008-02-14 20:32:00,0.7894,0.7895,0.7894,0.7895,58400001.0
2008-02-14 20:33:00,0.7895,0.7895,0.7895,0.7895,2400000.0
2008-02-14 20:34:00,0.7895,0.7895,0.7895,0.7895,3400000.0
2008-02-14 20:35:00,0.7895,0.7895,0.7895,0.7895,2400000.0
2008-02-14 20:36:00,0.7895,0.78955,0.7895,0.78955,2700000.0
2008-02-14 20:37:00,0.78955,0.78955,0.78955,0.78955,1800000.0
2008-02-14 20:38:00,0.78955,0.78955,0.78955,0.78955,3000000.0
2008-02-14 20:39:00,0.78955,0.78955,0.78955,0.78955,2400000.0
2008-02-14 20:40:00,0.78955,0.78955,0.7893,0.7894,21300000.0
2008-02-14 20:41:00,0.7894,0.78945,0.7893,0.7894,15700000.0
2008-02-14 20:42:00,0.7894,0.7894,0.78935,0.7894,6700000.0
2008-02-14 20:43:00,0.7894,0.7894,0.7894,0.7894,2000000.0
2008-02-14 20:44:00,0.7894,0.7894,0.7894,0.7894,1400000.0
2008-02-14 20:45:00,0.7894,0.7894,0.7894,0.7894,2000000.0
2008-02-14 20:46:00,0.7894,0.78945,0.7894,0.78945,1000000.0
2008-02-14 20:47:00,0.78945,0.78945,0.78925,0.7893,62400000.0
2008-02-14 20:48:00,0.7893,0.78955,0.7893,0.78955,7500000.0
2008-02-14 20:49:00,0.78955,0.78955,0.7895,0.78955,3800000.0
2008-02-14 20:50:00,0.78955,0.78955,0.7893,0.7893,9900000.0
2008-02-14 20:51:00,0.7893,0.7894,0.7893,0.7894,10400000.0
2008-02-14 20:52:00,0.7894,0.79015,0.7894,0.78955,180000000.0
2008-02-14 20:53:00,0.7895,0.7898,0.7895,0.7896,138700000.0
2008-02-14 20:54:00,0.7896,0.7898,0.7895,0.7896,19600000.0
2008-02-14 20:55:00,0.7896,0.7897,0.7895,0.7897,7800000.0
2008-02-14 20:56:00,0.7897,0.7898,0.7895,0.7897,30900000.0
2008-02-14 20:57:00,0.7897,0.7897,0.7897,0.7897,2800000.0
2008-02-14 20:58:00,0.78965,0.79015,0.7895,0.7897,50700000.0
2008-02-14 20:59:00,0.7897,0.7901,0.7897,0.7901,8700000.0
2008-02-14 21:00:00,0.7901,0.7901,0.7901,0.7901,5400000.0
2008-02-14 21:01:00,0.7901,0.7901,0.7901,0.7901,12600000.0
2008-02-14 21:02:00,0.7901,0.7901,0.7901,0.7901,6200000.0
2008-02-14 21:03:00,0.7901,0.7901,0.7901,0.7901,4400000.0
2008-02-14 21:04:00,0.7901,0.7901,0.7901,0.7901,4000000.0
2008-02-14 21:05:00,0.7901,0.7901,0.7895,0.7896,17200000.0
2008-02-14 21:06:00,0.7896,0.7901,0.7895,0.7901,75000000.0
2008-02-14 21:07:00,0.7901,0.7901,0.7901,0.7901,5600000.0
2008-02-14 21:08:00,0.7901,0.7901,0.7901,0.7901,8800000.0
2008-02-14 21:09:00,0.7901,0.7901,0.7901,0.7901,3000000.0
2008-02-14 21:10:00,0.7901,0.79025,0.7901,0.7902,16800000.0
2008-02-14 21:11:00,0.7902,0.7902,0.7902,0.7902,8500000.0
2008-02-14 21:12:00,0.7902,0.7905,0.7902,0.7905,45200000.0
2008-02-14 21:13:00,0.7905,0.79055,0.7903,0.79055,15600000.0
2008-02-14 21:14:00,0.79055,0.79055,0.7903,0.7905,32200000.0
2008-02-14 21:15:00,0.7905,0.7905,0.7903,0.7904,9100000.0
2008-02-14 21:16:00,0.7904,0.7904,0.7904,0.7904,4200000.0
2008-02-14 21:17:00,0.7904,0.7904,0.78995,0.7901,66400000.0
2008-02-14 21:18:00,0.7901,0.7903,0.7901,0.7903,16900000.0
2008-02-14 21:19:00,0.7903,0.7904,0.7903,0.7904,16200000.0
2008-02-14 21:20:00,0.7904,0.7905,0.7903,0.7904,15300000.0
2008-02-14 21:21:00,0.7904,0.7904,0.7898,0.7904,45700000.0
2008-02-14 21:22:00,0.7904,0.7906,0.79005,0.7905,185199999.0
2008-02-14 21:23:00,0.7905,0.7906,0.7903,0.7903,55400000.0
2008-02-14 21:24:00,0.7903,0.7905,0.7903,0.7905,22700000.0
2008-02-14 21:25:00,0.7905,0.7907,0.7901,0.7904,249300000.0
2008-02-14 21:26:00,0.7904,0.7904,0.7904,0.7904,2200000.0
2008-02-14 21:27:00,0.79045,0.7905,0.7904,0.7904,19400000.0
2008-02-14 21:28:00,0.7904,0.7906,0.79035,0.79035,121500000.0
2008-02-14 21:29:00,0.79035,0.79035,0.7899,0.78995,257500001.0
2008-02-14 21:30:00,0.79005,0.79015,0.7899,0.7899,55400000.0
2008-02-14 21:31:00,0.7899,0.78995,0.7899,0.78995,225200000.0
2008-02-14 21:32:00,0.78995,0.78995,0.78995,0.78995,156900000.0
2008-02-14 21:33:00,0.78995,0.78995,0.78995,0.78995,57400000.0
2008-02-14 21:34:00,0.78995,0.79,0.78995,0.78995,73400000.0
2008-02-14 21:35:00,0.78995,0.79005,0.78925,0.7896,88000000.0
2008-02-14 21:36:00,0.7896,0.7899,0.7896,0.7898,46100000.0
2008-02-14 21:37:00,0.7898,0.79,0.7898,0.7898,18400000.0
2008-02-14 21:38:00,0.7898,0.79,0.7898,0.79,14800000.0
2008-02-14 21:39:00,0.79,0.79,0.7898,0.79,19500000.0
2008-02-14 21:40:00,0.79,0.79,0.7896,0.7896,9500000.0
2008-02-14 21:41:00,0.78965,0.7897,0.7896,0.7896,11600000.0
2008-02-14 21:42:00,0.7896,0.7896,0.7895,0.7895,6700000.0
2008-02-14 21:43:00,0.7895,0.7897,0.7895,0.7897,107600000.0
2008-02-14 21:44:00,0.7897,0.7897,0.7894,0.7894,27700000.0
2008-02-14 21:45:00,0.78945,0.7896,0.78945,0.7896,20600000.0
2008-02-14 21:46:00,0.7896,0.7896,0.7894,0.7894,15600000.0
2008-02-14 21:47:00,0.7894,0.7895,0.7892,0.78925,22200000.0
2008-02-14 21:48:00,0.7891,0.7893,0.78815,0.7885,215600000.0
2008-02-14 21:49:00,0.7885,0.7888,0.7885,0.7888,49900000.0
2008-02-14 21:50:00,0.7888,0.7888,0.7885,0.7885,21900000.0
2008-02-14 21:51:00,0.7885,0.7888,0.7885,0.7887,86500000.0
2008-02-14 21:52:00,0.7887,0.7889,0.7885,0.7885,52000000.0
2008-02-14 21:53:00,0.78855,0.7886,0.78855,0.7886,6900000.0
2008-02-14 21:54:00,0.7886,0.7888,0.7886,0.7888,78400000.0
2008-02-14 21:55:00,0.7888,0.7888,0.7888,0.7888,3000000.0
2008-02-14 21:56:00,0.7888,0.7891,0.7888,0.7888,4600000.0
2008-02-14 21:57:00,0.7888,0.7888,0.7888,0.7888,1600000.0
2008-02-14 21:58:00,0.7888,0.7888,0.7886,0.7886,4500000.0
2008-02-14 21:59:00,0.7886,0.7886,0.7883,0.7883,22000000.0
2008-02-14 22:00:00,0.7883,0.789,0.788,0.7883,89800000.0
2008-02-14 22:01:00,0.78835,0.7884,0.7878,0.7881,148300000.0
2008-02-14 22:02:00,0.7881,0.7886,0.7881,0.7885,108000001.0
2008-02-14 22:03:00,0.78855,0.7886,0.7885,0.7886,23400000.0
2008-02-14 22:04:00,0.7886,0.7886,0.7883,0.7883,9200000.0
2008-02-14 22:05:00,0.78835,0.7885,0.7882,0.7883,37100000.0
2008-02-14 22:06:00,0.7883,0.7883,0.788,0.7882,41500000.0
2008-02-14 22:07:00,0.7882,0.7882,0.7881,0.7882,6500000.0
2008-02-14 22:08:00,0.7882,0.7884,0.788,0.788,31900000.0
2008-02-14 22:09:00,0.788,0.7882,0.788,0.7882,27800000.0
2008-02-14 22:10:00,0.7882,0.7885,0.7881,0.7885,24600000.0
2008-02-14 22:11:00,0.7885,0.7885,0.7881,0.7885,27700000.0
2008-02-14 22:12:00,0.7885,0.7888,0.7885,0.7888,138100000.0
2008-02-14 22:13:00,0.7888,0.7889,0.7888,0.7888,20800000.0
2008-02-14 22:14:00,0.7888,0.789,0.7888,0.789,52100000.0
2008-02-14 22:15:00,0.789,0.7891,0.7886,0.78885,62200000.0
2008-02-14 22:16:00,0.7889,0.7889,0.7887,0.7889,18700000.0
2008-02-14 22:17:00,0.7889,0.789,0.7882,0.7884,88700001.0
2008-02-14 22:18:00,0.78845,0.7889,0.78845,0.7889,71700000.0
2008-02-14 22:19:00,0.7889,0.7891,0.78875,0.7891,35100000.0
2008-02-14 22:20:00,0.7891,0.7891,0.789,0.789,4100000.0
2008-02-14 22:21:00,0.789,0.789,0.789,0.789,5500000.0
2008-02-14 22:22:00,0.789,0.789,0.78835,0.7885,18200000.0
2008-02-14 22:23:00,0.7885,0.7885,0.7885,0.7885,5200000.0
2008-02-14 22:24:00,0.7885,0.7886,0.7881,0.7886,19300000.0
2008-02-14 22:25:00,0.7886,0.7887,0.7886,0.7886,11000000.0
2008-02-14 22:26:00,0.7886,0.7886,0.7886,0.7886,3500000.0
2008-02-14 22:27:00,0.7886,0.7886,0.7886,0.7886,5100000.0
2008-02-14 22:28:00,0.7886,0.7889,0.7886,0.7888,25000000.0
2008-02-14 22:29:00,0.7888,0.7888,0.7886,0.7887,11400000.0
2008-02-14 22:30:00,0.7887,0.7888,0.7887,0.7888,6900000.0
2008-02-14 22:31:00,0.7888,0.7888,0.7888,0.7888,2200000.0
2008-02-14 22:32:00,0.7888,0.7888,0.7888,0.7888,3000000.0
2008-02-14 22:33:00,0.7888,0.7888,0.7888,0.7888,1400000.0
2008-02-14 22:34:00,0.7888,0.7888,0.7888,0.7888,3000000.0
2008-02-14 22:35:00,0.7888,0.7888,0.7887,0.7887,4700000.0
2008-02-14 22:36:00,0.7887,0.7888,0.7887,0.7888,10100000.0
2008-02-14 22:37:00,0.7888,0.7888,0.7885,0.7885,5100000.0
2008-02-14 22:38:00,0.7885,0.7885,0.7883,0.7884,31700000.0
2008-02-14 22:39:00,0.7884,0.7884,0.7884,0.7884,4000000.0
2008-02-14 22:40:00,0.7884,0.7884,0.7884,0.7884,2200000.0
2008-02-14 22:41:00,0.7884,0.7884,0.788,0.78825,82700000.0
2008-02-14 22:42:00,0.78825,0.78825,0.78805,0.78825,242400000.0
2008-02-14 22:43:00,0.78825,0.78845,0.78825,0.78845,267400000.0
2008-02-14 22:44:00,0.78845,0.78845,0.7884,0.7884,43400000.0
2008-02-14 22:45:00,0.7884,0.7885,0.7884,0.7885,32300000.0
2008-02-14 22:46:00,0.7885,0.7886,0.7884,0.7886,9000000.0
2008-02-14 22:47:00,0.7886,0.7886,0.7886,0.7886,2000000.0
2008-02-14 22:48:00,0.7886,0.7886,0.7886,0.7886,2400000.0
2008-02-14 22:49:00,0.7886,0.7886,0.7884,0.7884,11700000.0
2008-02-14 22:50:00,0.7884,0.78845,0.7884,0.78845,131400000.0
2008-02-14 22:51:00,0.78845,0.78865,0.78845,0.78865,52700000.0
2008-02-14 22:52:00,0.78855,0.78865,0.78845,0.78865,122000000.0
2008-02-14 22:53:00,0.78865,0.78865,0.7886,0.7886,53200000.0
2008-02-14 22:54:00,0.7886,0.7886,0.7884,0.7884,4200000.0
2008-02-14 22:55:00,0.7884,0.7884,0.7881,0.7881,16000000.0
2008-02-14 22:56:00,0.7883,0.7883,0.788,0.7881,26900000.0
2008-02-14 22:57:00,0.7881,0.7883,0.7881,0.7882,19100000.0
2008-02-14 22:58:00,0.7882,0.7882,0.7881,0.7881,5500000.0
2008-02-14 22:59:00,0.7881,0.7881,0.7881,0.7881,5500000.0
2008-02-14 23:00:00,0.7881,0.78815,0.7881,0.7881,25700000.0
2008-02-14 23:01:00,0.7881,0.7883,0.7881,0.7883,28300000.0
2008-02-14 23:02:00,0.7883,0.7883,0.7883,0.7883,2600000.0
2008-02-14 23:03:00,0.7883,0.7883,0.7883,0.7883,2000000.0
2008-02-14 23:04:00,0.7883,0.7883,0.788,0.7882,27700000.0
2008-02-14 23:05:00,0.7882,0.7882,0.788,0.788,10600000.0
2008-02-14 23:06:00,0.788,0.788,0.788,0.788,7000000.0
2008-02-14 23:07:00,0.788,0.788,0.788,0.788,5000000.0
2008-02-14 23:08:00,0.788,0.788,0.788,0.788,11000000.0
2008-02-14 23:09:00,0.78815,0.7883,0.78815,0.7883,13800000.0
2008-02-14 23:10:00,0.7883,0.7883,0.7881,0.7882,20000000.0
2008-02-14 23:11:00,0.7882,0.7882,0.7881,0.7882,8600000.0
2008-02-14 23:12:00,0.7882,0.7882,0.7882,0.7882,3200000.0
2008-02-14 23:13:00,0.7882,0.7882,0.7882,0.7882,5000000.0
2008-02-14 23:14:00,0.7882,0.7882,0.7881,0.7881,3800000.0
2008-02-14 23:15:00,0.7881,0.7881,0.7881,0.7881,4800000.0
2008-02-14 23:16:00,0.7881,0.7881,0.7881,0.7881,5600000.0
2008-02-14 23:17:00,0.7881,0.7881,0.7881,0.7881,5200000.0
2008-02-14 23:18:00,0.7881,0.7881,0.7881,0.7881,2600000.0
2008-02-14 23:19:00,0.7881,0.7881,0.788,0.788,4200000.0
2008-02-14 23:20:00,0.788,0.788,0.788,0.788,9200000.0
2008-02-14 23:21:00,0.788,0.788,0.78795,0.788,22400000.0
2008-02-14 23:22:00,0.788,0.78805,0.788,0.78805,12300000.0
2008-02-14 23:23:00,0.78805,0.78805,0.78805,0.78805,4500000.0
2008-02-14 23:24:00,0.78805,0.78805,0.78805,0.78805,7000000.0
2008-02-14 23:25:00,0.78805,0.78805,0.78805,0.78805,4000000.0
2008-02-14 23:26:00,0.78805,0.78805,0.78805,0.78805,5500000.0
2008-02-14 23:27:00,0.78805,0.78835,0.78805,0.7883,16700000.0
2008-02-14 23:28:00,0.7883,0.7883,0.78805,0.78805,24300000.0
2008-02-14 23:29:00,0.78805,0.78805,0.78805,0.78805,6000000.0
2008-02-14 23:30:00,0.78805,0.78805,0.78805,0.78805,4500000.0
2008-02-14 23:31:00,0.78805,0.7881,0.78805,0.7881,15600000.0
2008-02-14 23:32:00,0.7881,0.7881,0.7881,0.7881,6100000.0
2008-02-14 23:33:00,0.7881,0.7881,0.788,0.78805,20200000.0
2008-02-14 23:34:00,0.78805,0.7882,0.78805,0.7882,21200000.0
2008-02-14 23:35:00,0.7882,0.7882,0.7881,0.7881,4200000.0
2008-02-14 23:36:00,0.78805,0.7882,0.788,0.788,38500000.0
2008-02-14 23:37:00,0.788,0.7882,0.788,0.7882,38300000.0
2008-02-14 23:38:00,0.7882,0.7882,0.788,0.788,28600000.0
2008-02-14 23:39:00,0.788,0.7882,0.7876,0.7878,70700000.0
2008-02-14 23:40:00,0.7878,0.788,0.7877,0.7877,22900000.0
2008-02-14 23:41:00,0.7877,0.7877,0.7876,0.7877,34300000.0
2008-02-14 23:42:00,0.7877,0.7877,0.7877,0.7877,2200000.0
2008-02-14 23:43:00,0.7877,0.7879,0.7876,0.7878,26000000.0
2008-02-14 23:44:00,0.7878,0.7879,0.7876,0.7879,9000000.0
2008-02-14 23:45:00,0.7879,0.78895,0.7875,0.7876,40800000.0
2008-02-14 23:46:00,0.7876,0.7877,0.78665,0.7874,46300000.0
2008-02-14 23:47:00,0.7874,0.7876,0.7873,0.7874,15200000.0
2008-02-14 23:48:00,0.7874,0.7875,0.7873,0.7874,15400000.0
2008-02-14 23:49:00,0.7874,0.7874,0.7874,0.7874,4000000.0
2008-02-14 23:50:00,0.7874,0.7874,0.7873,0.7873,3400000.0
2008-02-14 23:51:00,0.7873,0.7874,0.7873,0.7874,8000000.0
2008-02-14 23:52:00,0.7874,0.7874,0.7873,0.7873,3000000.0
2008-02-14 23:53:00,0.7873,0.7873,0.7873,0.7873,4800000.0
2008-02-14 23:54:00,0.7873,0.7874,0.7873,0.7873,20200000.0
2008-02-14 23:55:00,0.7873,0.7873,0.7871,0.7872,6100000.0
2008-02-14 23:56:00,0.7872,0.7872,0.7871,0.7871,2800000.0
2008-02-14 23:57:00,0.7871,0.7872,0.7867,0.7867,23100000.0
2008-02-14 23:58:00,0.7867,0.7878,0.7867,0.78745,68100000.0
2008-02-14 23:59:00,0.7875,0.7876,0.7873,0.7875,322400000.0
2008-02-15 00:00:00,0.7875,0.7875,0.7874,0.7874,135700000.0
2008-02-15 00:01:00,0.7874,0.7874,0.7874,0.7874,263100000.0
2008-02-15 00:02:00,0.7874,0.7878,0.7873,0.7875,80900000.0
2008-02-15 00:03:00,0.7875,0.7876,0.7875,0.7875,25200000.0
2008-02-15 00:04:00,0.7875,0.7877,0.7875,0.7877,18500000.0
2008-02-15 00:05:00,0.7877,0.7878,0.7877,0.7878,24800000.0
2008-02-15 00:06:00,0.7878,0.7878,0.7877,0.7877,20000000.0
2008-02-15 00:07:00,0.7877,0.7877,0.7877,0.7877,14100000.0
2008-02-15 00:08:00,0.7877,0.7877,0.7877,0.7877,9900000.0
2008-02-15 00:09:00,0.7877,0.7879,0.7877,0.7879,16600000.0
2008-02-15 00:10:00,0.7879,0.788,0.7878,0.788,29700000.0
2008-02-15 00:11:00,0.788,0.78825,0.788,0.7882,82100000.0
2008-02-15 00:12:00,0.7882,0.7883,0.7881,0.7883,81900000.0
2008-02-15 00:13:00,0.7883,0.7883,0.7883,0.7883,112300000.0
2008-02-15 00:14:00,0.7883,0.7885,0.7883,0.7884,118300000.0
2008-02-15 00:15:00,0.7884,0.7888,0.7884,0.7888,53000000.0
2008-02-15 00:16:00,0.7888,0.7888,0.7887,0.7887,12800000.0
2008-02-15 00:17:00,0.7887,0.7887,0.7885,0.7885,9800000.0
2008-02-15 00:18:00,0.7885,0.7885,0.7885,0.7885,14800000.0
2008-02-15 00:19:00,0.7885,0.7885,0.7885,0.7885,4000000.0
2008-02-15 00:20:00,0.7885,0.7885,0.7885,0.7885,2400000.0
2008-02-15 00:21:00,0.7885,0.7885,0.7885,0.7885,26100000.0
2008-02-15 00:22:00,0.7885,0.7885,0.7885,0.7885,18400000.0
2008-02-15 00:23:00,0.7885,0.7885,0.7882,0.7882,13000000.0
2008-02-15 00:24:00,0.7882,0.7883,0.7882,0.7883,9500000.0
2008-02-15 00:25:00,0.7883,0.7883,0.7883,0.7883,3300000.0
2008-02-15 00:26:00,0.7883,0.7883,0.7883,0.7883,600000.0
2008-02-15 00:27:00,0.7883,0.7884,0.7883,0.7884,12200000.0
2008-02-15 00:28:00,0.7884,0.7884,0.7883,0.7883,3300000.0
2008-02-15 00:29:00,0.7883,0.7883,0.7883,0.7883,3000000.0
2008-02-15 00:30:00,0.7883,0.7883,0.7883,0.7883,600000.0
2008-02-15 00:31:00,0.7883,0.7883,0.7883,0.7883,1500000.0
2008-02-15 00:32:00,0.7883,0.7883,0.7881,0.7881,29800000.0
2008-02-15 00:33:00,0.7881,0.7881,0.7881,0.7881,16100000.0
2008-02-15 00:34:00,0.7881,0.7881,0.7881,0.7881,11800000.0
2008-02-15 00:35:00,0.7881,0.7881,0.788,0.7881,15600000.0
2008-02-15 00:36:00,0.7881,0.7881,0.7881,0.7881,18000000.0
2008-02-15 00:37:00,0.7881,0.7881,0.7881,0.7881,7500000.0
2008-02-15 00:38:00,0.7881,0.7881,0.7881,0.7881,6500000.0
2008-02-15 00:39:00,0.7881,0.7881,0.7881,0.7881,4500000.0
2008-02-15 00:40:00,0.7881,0.7881,0.7876,0.7878,114300000.0
2008-02-15 00:41:00,0.7878,0.7878,0.78745,0.78745,38700000.0
2008-02-15 00:42:00,0.78745,0.7875,0.78715,0.7872,48100000.0
2008-02-15 00:43:00,0.7872,0.7872,0.787,0.787,30300000.0
2008-02-15 00:44:00,0.787,0.787,0.7868,0.7868,16300000.0
2008-02-15 00:45:00,0.7868,0.7868,0.7861,0.7865,53900000.0
2008-02-15 00:46:00,0.7865,0.7865,0.7865,0.7865,2200000.0
2008-02-15 00:47:00,0.7865,0.7865,0.7865,0.7865,1000000.0
2008-02-15 00:48:00,0.7865,0.7865,0.7863,0.7863,8600000.0
2008-02-15 00:49:00,0.7863,0.7863,0.7862,0.7862,9500000.0
2008-02-15 00:50:00,0.7862,0.7862,0.7862,0.7862,2500000.0
2008-02-15 00:51:00,0.7862,0.7862,0.7862,0.7862,3500000.0
2008-02-15 00:52:00,0.7862,0.7863,0.786,0.7861,19900000.0
2008-02-15 00:53:00,0.7861,0.7865,0.786,0.7862,11500000.0
2008-02-15 00:54:00,0.7862,0.7864,0.7862,0.7864,12000000.0
2008-02-15 00:55:00,0.7864,0.787,0.7864,0.7868,33500000.0
2008-02-15 00:56:00,0.7868,0.7868,0.7864,0.7866,43600000.0
2008-02-15 00:57:00,0.7866,0.7866,0.7861,0.7861,63300000.0
2008-02-15 00:58:00,0.7861,0.7864,0.7861,0.7864,59400000.0
2008-02-15 00:59:00,0.7864,0.7864,0.7858,0.7858,49700000.0
2008-02-15 01:00:00,0.7858,0.7859,0.7858,0.7858,30500000.0
2008-02-15 01:01:00,0.7858,0.7858,0.7857,0.7858,19300000.0
2008-02-15 01:02:00,0.7858,0.7859,0.78565,0.7858,35700000.0
2008-02-15 01:03:00,0.7858,0.7859,0.7858,0.7859,23000000.0
2008-02-15 01:04:00,0.786,0.786,0.786,0.786,9900000.0
2008-02-15 01:05:00,0.786,0.786,0.786,0.786,5700000.0
2008-02-15 01:06:00,0.786,0.78605,0.7858,0.78585,34000000.0
2008-02-15 01:07:00,0.78585,0.7859,0.7855,0.7855,50600000.0
2008-02-15 01:08:00,0.7855,0.7859,0.7855,0.7858,31200000.0
2008-02-15 01:09:00,0.7858,0.7859,0.7857,0.7858,15100000.0
2008-02-15 01:10:00,0.7858,0.7858,0.7854,0.7855,27300000.0
2008-02-15 01:11:00,0.7855,0.7855,0.78535,0.7854,32400000.0
2008-02-15 01:12:00,0.7854,0.7855,0.7851,0.7852,24500000.0
2008-02-15 01:13:00,0.7852,0.7855,0.78515,0.7855,68500000.0
2008-02-15 01:14:00,0.7855,0.7856,0.7855,0.7855,11300000.0
2008-02-15 01:15:00,0.7855,0.7855,0.7852,0.78535,19100000.0
2008-02-15 01:16:00,0.78535,0.78535,0.7851,0.7853,58200000.0
2008-02-15 01:17:00,0.78525,0.78525,0.78475,0.78505,99900000.0
2008-02-15 01:18:00,0.78505,0.78505,0.7848,0.785,54100000.0
2008-02-15 01:19:00,0.785,0.78515,0.785,0.7851,80900000.0
2008-02-15 01:20:00,0.7851,0.7855,0.7851,0.7855,33800000.0
2008-02-15 01:21:00,0.7855,0.7857,0.78525,0.7857,65500000.0
2008-02-15 01:22:00,0.7857,0.7858,0.7856,0.7858,16000000.0
2008-02-15 01:23:00,0.7858,0.7858,0.7852,0.7852,27400000.0
2008-02-15 01:24:00,0.7852,0.7854,0.7852,0.7853,33500000.0
2008-02-15 01:25:00,0.7853,0.7854,0.7853,0.7854,5400000.0
2008-02-15 01:26:00,0.7854,0.7858,0.7854,0.7858,73000001.0
2008-02-15 01:27:00,0.7858,0.7858,0.7858,0.7858,5700000.0
2008-02-15 01:28:00,0.7858,0.7858,0.7857,0.7857,3600000.0
2008-02-15 01:29:00,0.7857,0.78575,0.7857,0.78575,5500000.0
2008-02-15 01:30:00,0.78575,0.78575,0.78555,0.7856,44000000.0
2008-02-15 01:31:00,0.7856,0.7856,0.7856,0.7856,21800000.0
2008-02-15 01:32:00,0.7856,0.7857,0.7856,0.7857,38100000.0
2008-02-15 01:33:00,0.7857,0.7859,0.7857,0.7859,10700000.0
2008-02-15 01:34:00,0.7859,0.7859,0.7855,0.7856,45400000.0
2008-02-15 01:35:00,0.7856,0.7858,0.7856,0.7858,19200000.0
2008-02-15 01:36:00,0.7858,0.7858,0.7858,0.7858,5100000.0
2008-02-15 01:37:00,0.7858,0.7858,0.7858,0.7858,3000000.0
2008-02-15 01:38:00,0.7858,0.7859,0.7858,0.7859,8000000.0
2008-02-15 01:39:00,0.7859,0.7859,0.7858,0.7858,8500000.0
2008-02-15 01:40:00,0.7858,0.7858,0.7858,0.7858,3000000.0
2008-02-15 01:41:00,0.7858,0.7858,0.7858,0.7858,14300000.0
2008-02-15 01:42:00,0.7858,0.7858,0.7858,0.7858,14600000.0
2008-02-15 01:43:00,0.7858,0.7859,0.7858,0.78585,55600000.0
2008-02-15 01:44:00,0.78585,0.7859,0.7858,0.7858,76400000.0
2008-02-15 01:45:00,0.7858,0.7859,0.7858,0.7859,14500000.0
2008-02-15 01:46:00,0.7859,0.786,0.7859,0.786,40900000.0
2008-02-15 01:47:00,0.786,0.7861,0.7859,0.7861,59500000.0
2008-02-15 01:48:00,0.7861,0.7861,0.7861,0.7861,3600000.0
2008-02-15 01:49:00,0.7861,0.7861,0.7861,0.7861,3900000.0
2008-02-15 01:50:00,0.7861,0.7861,0.7861,0.7861,4500000.0
2008-02-15 01:51:00,0.7861,0.78625,0.7859,0.7862,98800000.0
2008-02-15 01:52:00,0.7862,0.7862,0.7862,0.7862,3300000.0
2008-02-15 01:53:00,0.7862,0.7865,0.7862,0.7865,48100000.0
2008-02-15 01:54:00,0.7865,0.78675,0.7862,0.78655,257800000.0
2008-02-15 01:55:00,0.78655,0.78665,0.7865,0.7866,34500000.0
2008-02-15 01:56:00,0.7866,0.7866,0.7866,0.7866,3300000.0
2008-02-15 01:57:00,0.7866,0.7866,0.7866,0.7866,2100000.0
2008-02-15 01:58:00,0.7866,0.7866,0.7866,0.7866,1800000.0
2008-02-15 01:59:00,0.78655,0.78655,0.78655,0.78655,37000000.0
2008-02-15 02:00:00,0.78655,0.7866,0.7861,0.7862,76100000.0
2008-02-15 02:01:00,0.7862,0.7864,0.7862,0.78625,35900000.0
2008-02-15 02:02:00,0.78625,0.7864,0.78625,0.7864,56800000.0
2008-02-15 02:03:00,0.7864,0.7866,0.7864,0.7866,10500000.0
2008-02-15 02:04:00,0.7866,0.7866,0.7866,0.7866,1100000.0
2008-02-15 02:05:00,0.7866,0.7866,0.7866,0.7866,1200000.0
2008-02-15 02:06:00,0.7866,0.7866,0.7865,0.7865,3700000.0
2008-02-15 02:07:00,0.7865,0.7865,0.7865,0.7865,5400000.0
2008-02-15 02:08:00,0.7865,0.7865,0.7865,0.7865,3600000.0
2008-02-15 02:09:00,0.78645,0.7865,0.7864,0.7865,24500000.0
2008-02-15 02:10:00,0.7865,0.7865,0.78625,0.7864,31600000.0
2008-02-15 02:11:00,0.7864,0.78645,0.7863,0.7863,97800000.0
2008-02-15 02:12:00,0.7863,0.7864,0.7863,0.7864,86100000.0
2008-02-15 02:13:00,0.7864,0.7864,0.7857,0.786,116400000.0
2008-02-15 02:14:00,0.786,0.786,0.7857,0.7858,36600000.0
2008-02-15 02:15:00,0.7858,0.7859,0.7858,0.7859,5400000.0
2008-02-15 02:16:00,0.7859,0.7859,0.7859,0.7859,6300000.0
2008-02-15 02:17:00,0.7859,0.7863,0.7859,0.7861,36100000.0
2008-02-15 02:18:00,0.7861,0.7861,0.7856,0.7856,66600000.0
2008-02-15 02:19:00,0.7856,0.78575,0.7856,0.7857,67600000.0
2008-02-15 02:20:00,0.7857,0.7859,0.78565,0.78565,21300000.0
2008-02-15 02:21:00,0.78565,0.7858,0.7852,0.78545,63200000.0
2008-02-15 02:22:00,0.78545,0.7857,0.7853,0.78545,264000000.0
2008-02-15 02:23:00,0.78545,0.78555,0.78545,0.78545,101100000.0
2008-02-15 02:24:00,0.78545,0.7855,0.78535,0.7854,257100000.0
2008-02-15 02:25:00,0.7854,0.7854,0.7854,0.7854,3500000.0
2008-02-15 02:26:00,0.7854,0.7854,0.7854,0.7854,2000000.0
2008-02-15 02:27:00,0.7854,0.78575,0.7854,0.78565,355400000.0
2008-02-15 02:28:00,0.78565,0.78575,0.78565,0.78575,129600000.0
2008-02-15 02:29:00,0.78575,0.78595,0.78575,0.7859,96100000.0
2008-02-15 02:30:00,0.7859,0.7862,0.7859,0.786,39500000.0
2008-02-15 02:31:00,0.786,0.786,0.786,0.786,5400000.0
2008-02-15 02:32:00,0.786,0.786,0.786,0.786,1800000.0
2008-02-15 02:33:00,0.786,0.786,0.78595,0.78595,18200000.0
2008-02-15 02:34:00,0.78595,0.786,0.78545,0.78565,193500000.0
2008-02-15 02:35:00,0.78575,0.786,0.7856,0.7857,100100000.0
2008-02-15 02:36:00,0.7857,0.7861,0.7857,0.7861,7300000.0
2008-02-15 02:37:00,0.7861,0.7861,0.7861,0.7861,700000.0
2008-02-15 02:38:00,0.7861,0.7861,0.7858,0.7858,2400000.0
2008-02-15 02:39:00,0.7858,0.7858,0.7858,0.7858,8700000.0
2008-02-15 02:40:00,0.7858,0.78605,0.7858,0.78605,115000000.0
2008-02-15 02:41:00,0.78605,0.78605,0.7858,0.786,78700000.0
2008-02-15 02:42:00,0.786,0.786,0.7858,0.7858,6100000.0
2008-02-15 02:43:00,0.7858,0.7862,0.7858,0.78595,138100000.0
2008-02-15 02:44:00,0.78595,0.78605,0.78595,0.786,41500000.0
2008-02-15 02:45:00,0.786,0.78615,0.7859,0.7859,110100000.0
2008-02-15 02:46:00,0.7859,0.78605,0.7859,0.786,68900000.0
2008-02-15 02:47:00,0.786,0.78605,0.7859,0.78605,19800000.0
2008-02-15 02:48:00,0.78605,0.78605,0.7856,0.786,40600000.0
2008-02-15 02:49:00,0.786,0.786,0.7857,0.7857,13100000.0
2008-02-15 02:50:00,0.7857,0.7857,0.7856,0.7856,9300000.0
2008-02-15 02:51:00,0.7856,0.78595,0.7854,0.78595,113100000.0
2008-02-15 02:52:00,0.78595,0.786,0.7854,0.78575,35800000.0
2008-02-15 02:53:00,0.78575,0.78575,0.78575,0.78575,5200000.0
2008-02-15 02:54:00,0.78575,0.78575,0.7851,0.7852,58500000.0
2008-02-15 02:55:00,0.7852,0.7852,0.78485,0.785,123500000.0
2008-02-15 02:56:00,0.785,0.7851,0.785,0.7851,50500000.0
2008-02-15 02:57:00,0.7851,0.7852,0.7851,0.7851,34500000.0
2008-02-15 02:58:00,0.7851,0.7852,0.7851,0.7852,11400000.0
2008-02-15 02:59:00,0.7852,0.7852,0.7851,0.7852,27100000.0
2008-02-15 03:00:00,0.7852,0.7852,0.7851,0.7852,22700000.0
2008-02-15 03:01:00,0.7852,0.7853,0.7852,0.7853,14800000.0
2008-02-15 03:02:00,0.7853,0.7853,0.7852,0.7853,9900000.0
2008-02-15 03:03:00,0.7853,0.7853,0.7853,0.7853,3900000.0
2008-02-15 03:04:00,0.7853,0.7853,0.7852,0.7852,23000000.0
2008-02-15 03:05:00,0.7852,0.7852,0.7846,0.7847,67100000.0
2008-02-15 03:06:00,0.7847,0.78475,0.7846,0.78475,77200000.0
2008-02-15 03:07:00,0.78475,0.78495,0.78475,0.78495,142400000.0
2008-02-15 03:08:00,0.78495,0.78505,0.78485,0.78495,173700000.0
2008-02-15 03:09:00,0.78495,0.78495,0.7849,0.7849,101400000.0
2008-02-15 03:10:00,0.7849,0.78495,0.78475,0.78475,418100000.0
2008-02-15 03:11:00,0.78475,0.78485,0.78475,0.78485,104700000.0
2008-02-15 03:12:00,0.78485,0.78485,0.7847,0.7847,98700000.0
2008-02-15 03:13:00,0.7847,0.7849,0.7846,0.78465,137500000.0
2008-02-15 03:14:00,0.78465,0.78465,0.7845,0.78455,31600000.0
2008-02-15 03:15:00,0.78455,0.78455,0.78455,0.78455,68400000.0
2008-02-15 03:16:00,0.78455,0.7846,0.78455,0.78455,85200000.0
2008-02-15 03:17:00,0.78455,0.78455,0.7844,0.7845,97900000.0
2008-02-15 03:18:00,0.7845,0.7845,0.7845,0.7845,8100000.0
2008-02-15 03:19:00,0.7845,0.7848,0.78445,0.7848,190000000.0
2008-02-15 03:20:00,0.78485,0.785,0.7848,0.7848,119400000.0
2008-02-15 03:21:00,0.7848,0.7848,0.7848,0.7848,46800000.0
2008-02-15 03:22:00,0.78495,0.785,0.78495,0.785,21800000.0
2008-02-15 03:23:00,0.785,0.785,0.78495,0.78495,40800000.0
2008-02-15 03:24:00,0.78495,0.78495,0.78475,0.7849,92800000.0
2008-02-15 03:25:00,0.7849,0.7851,0.7849,0.78495,98900000.0
2008-02-15 03:26:00,0.78495,0.78495,0.7848,0.7848,18800000.0
2008-02-15 03:27:00,0.7848,0.7848,0.78475,0.78475,34100000.0
2008-02-15 03:28:00,0.78475,0.7849,0.78475,0.7849,37800000.0
2008-02-15 03:29:00,0.7849,0.785,0.7849,0.785,17200000.0
2008-02-15 03:30:00,0.785,0.78505,0.785,0.78505,35100000.0
2008-02-15 03:31:00,0.78505,0.7852,0.78505,0.7852,16600000.0
2008-02-15 03:32:00,0.7852,0.7853,0.7852,0.7852,77400000.0
2008-02-15 03:33:00,0.78525,0.7855,0.7852,0.7854,22800000.0
2008-02-15 03:34:00,0.7854,0.7855,0.7854,0.7855,31200000.0
2008-02-15 03:35:00,0.7855,0.7855,0.7852,0.7854,58500000.0
2008-02-15 03:36:00,0.7854,0.7854,0.7853,0.78535,3100000.0
2008-02-15 03:37:00,0.78535,0.78535,0.7852,0.78525,18000000.0
2008-02-15 03:38:00,0.78525,0.78535,0.78525,0.78535,44700000.0
2008-02-15 03:39:00,0.78535,0.78535,0.7853,0.7853,7800000.0
2008-02-15 03:40:00,0.7853,0.7853,0.78525,0.78525,17800000.0
2008-02-15 03:41:00,0.78525,0.78555,0.78525,0.78525,75700000.0
2008-02-15 03:42:00,0.78535,0.78535,0.78525,0.7853,12300000.0
2008-02-15 03:43:00,0.7853,0.7853,0.7851,0.7851,7100000.0
2008-02-15 03:44:00,0.7851,0.7851,0.7851,0.7851,6900000.0
2008-02-15 03:45:00,0.7851,0.78515,0.7851,0.7851,5600000.0
2008-02-15 03:46:00,0.7851,0.7852,0.78505,0.78515,68000000.0
2008-02-15 03:47:00,0.78515,0.78515,0.78505,0.78515,183900000.0
2008-02-15 03:48:00,0.78515,0.78525,0.78515,0.7852,76100000.0
2008-02-15 03:49:00,0.7852,0.7852,0.7852,0.7852,11400000.0
2008-02-15 03:50:00,0.7852,0.7852,0.7852,0.7852,4100000.0
2008-02-15 03:51:00,0.7852,0.78525,0.7852,0.7852,42400000.0
2008-02-15 03:52:00,0.78525,0.7854,0.7852,0.7854,70200000.0
2008-02-15 03:53:00,0.7854,0.7855,0.7853,0.7853,15500000.0
2008-02-15 03:54:00,0.78535,0.78535,0.7853,0.7853,10200000.0
2008-02-15 03:55:00,0.7853,0.78535,0.7853,0.7853,6000000.0
2008-02-15 03:56:00,0.7853,0.7854,0.78525,0.78525,36900000.0
2008-02-15 03:57:00,0.78525,0.7853,0.78525,0.78525,192900000.0
2008-02-15 03:58:00,0.78525,0.7855,0.78525,0.7855,54700000.0
2008-02-15 03:59:00,0.7855,0.7855,0.7855,0.7855,2600000.0
2008-02-15 04:00:00,0.7855,0.7855,0.78525,0.7855,6600000.0
2008-02-15 04:01:00,0.7855,0.7855,0.7849,0.785,51100000.0
2008-02-15 04:02:00,0.785,0.7851,0.7849,0.7849,31100000.0
2008-02-15 04:03:00,0.7849,0.7849,0.7848,0.7848,5700000.0
2008-02-15 04:04:00,0.7848,0.785,0.7848,0.785,19000000.0
2008-02-15 04:05:00,0.785,0.785,0.78485,0.78485,72600000.0
2008-02-15 04:06:00,0.78485,0.7849,0.78485,0.78485,112200000.0
2008-02-15 04:07:00,0.78485,0.78495,0.78485,0.78495,23400000.0
2008-02-15 04:08:00,0.78495,0.785,0.7849,0.78495,36700000.0
2008-02-15 04:09:00,0.78495,0.78495,0.7849,0.78495,9100000.0
2008-02-15 04:10:00,0.78495,0.785,0.78495,0.785,9000000.0
2008-02-15 04:11:00,0.785,0.785,0.785,0.785,3900000.0
2008-02-15 04:12:00,0.78505,0.7851,0.78505,0.78505,27400000.0
2008-02-15 04:13:00,0.78505,0.78505,0.785,0.785,20000000.0
2008-02-15 04:14:00,0.785,0.7851,0.785,0.7851,4200000.0
2008-02-15 04:15:00,0.7851,0.7851,0.785,0.785,16200000.0
2008-02-15 04:16:00,0.785,0.7851,0.785,0.7851,5700000.0
2008-02-15 04:17:00,0.7851,0.7851,0.785,0.785,3000000.0
2008-02-15 04:18:00,0.785,0.785,0.785,0.785,2400000.0
2008-02-15 04:19:00,0.785,0.7851,0.785,0.7851,14700000.0
2008-02-15 04:20:00,0.7851,0.7851,0.7851,0.7851,3900000.0
2008-02-15 04:21:00,0.7851,0.7851,0.7851,0.7851,2400000.0
2008-02-15 04:22:00,0.7851,0.7851,0.7851,0.7851,2400000.0
2008-02-15 04:23:00,0.7851,0.7851,0.7851,0.7851,1800000.0
2008-02-15 04:24:00,0.7851,0.7851,0.78505,0.78505,14700000.0
2008-02-15 04:25:00,0.78505,0.7852,0.78505,0.7851,44600000.0
2008-02-15 04:26:00,0.7851,0.7851,0.7851,0.7851,3300000.0
2008-02-15 04:27:00,0.7851,0.7851,0.7851,0.7851,3300000.0
2008-02-15 04:28:00,0.7851,0.7851,0.78505,0.7851,9500000.0
2008-02-15 04:29:00,0.7851,0.7851,0.7851,0.7851,19600000.0
2008-02-15 04:30:00,0.7851,0.7852,0.7851,0.7852,8300000.0
2008-02-15 04:31:00,0.7852,0.7852,0.7852,0.7852,6600000.0
2008-02-15 04:32:00,0.7852,0.7853,0.7852,0.7853,124900000.0
2008-02-15 04:33:00,0.7853,0.7853,0.78515,0.7852,100900000.0
2008-02-15 04:34:00,0.7852,0.78525,0.7852,0.78525,7100000.0
2008-02-15 04:35:00,0.78525,0.78525,0.78525,0.78525,6000000.0
2008-02-15 04:36:00,0.78525,0.78525,0.78525,0.78525,11500000.0
2008-02-15 04:37:00,0.78525,0.78525,0.7851,0.78515,20200000.0
2008-02-15 04:38:00,0.78515,0.78515,0.78515,0.78515,7000000.0
2008-02-15 04:39:00,0.78515,0.78515,0.78505,0.78515,27900000.0
2008-02-15 04:40:00,0.78505,0.78505,0.785,0.785,63800000.0
2008-02-15 04:41:00,0.785,0.785,0.78475,0.78495,148200000.0
2008-02-15 04:42:00,0.78495,0.78495,0.7848,0.7849,51900000.0
2008-02-15 04:43:00,0.7849,0.785,0.7849,0.785,39600000.0
2008-02-15 04:44:00,0.785,0.785,0.785,0.785,5400000.0
2008-02-15 04:45:00,0.785,0.78505,0.7849,0.785,12800000.0
2008-02-15 04:46:00,0.785,0.785,0.7848,0.7849,20400000.0
2008-02-15 04:47:00,0.7849,0.785,0.7848,0.785,15900000.0
2008-02-15 04:48:00,0.785,0.785,0.7849,0.785,9000000.0
2008-02-15 04:49:00,0.785,0.785,0.7849,0.78495,3800000.0
2008-02-15 04:50:00,0.78495,0.785,0.78495,0.785,14900000.0
2008-02-15 04:51:00,0.785,0.785,0.78495,0.78495,27700000.0
2008-02-15 04:52:00,0.78495,0.78495,0.78495,0.78495,2200000.0
2008-02-15 04:53:00,0.78495,0.785,0.78495,0.785,18900000.0
2008-02-15 04:54:00,0.785,0.785,0.78495,0.78495,18000000.0
2008-02-15 04:55:00,0.78495,0.78495,0.78495,0.78495,3600000.0
2008-02-15 04:56:00,0.78495,0.785,0.78495,0.785,13800000.0
2008-02-15 04:57:00,0.785,0.785,0.7847,0.7847,54600000.0
2008-02-15 04:58:00,0.7847,0.7848,0.7847,0.7848,33800000.0
2008-02-15 04:59:00,0.7849,0.7849,0.7848,0.78485,97600000.0
2008-02-15 05:00:00,0.78485,0.78485,0.78465,0.78465,30600000.0
2008-02-15 05:01:00,0.78465,0.7848,0.78465,0.7847,37300000.0
2008-02-15 05:02:00,0.7847,0.7847,0.7847,0.7847,4500000.0
2008-02-15 05:03:00,0.7847,0.7848,0.78465,0.7848,34900000.0
2008-02-15 05:04:00,0.7848,0.7848,0.7848,0.7848,3000000.0
2008-02-15 05:05:00,0.7848,0.7848,0.7848,0.7848,900000.0
2008-02-15 05:06:00,0.78475,0.78475,0.78475,0.78475,19000000.0
2008-02-15 05:07:00,0.78475,0.78475,0.7847,0.7847,31800000.0
2008-02-15 05:08:00,0.7847,0.7847,0.78465,0.7847,37400000.0
2008-02-15 05:09:00,0.7847,0.7847,0.7847,0.7847,3900000.0
2008-02-15 05:10:00,0.7847,0.7847,0.78465,0.78465,34500000.0
2008-02-15 05:11:00,0.78465,0.78465,0.7844,0.7844,25600000.0
2008-02-15 05:12:00,0.78445,0.7845,0.7844,0.7845,31700000.0
2008-02-15 05:13:00,0.7845,0.7845,0.7843,0.7843,38500000.0
2008-02-15 05:14:00,0.7843,0.7843,0.7843,0.7843,3000000.0
2008-02-15 05:15:00,0.7843,0.7843,0.78425,0.78425,30900000.0
2008-02-15 05:16:00,0.78425,0.7843,0.78425,0.7843,41300000.0
2008-02-15 05:17:00,0.7843,0.7843,0.7843,0.7843,8700000.0
2008-02-15 05:18:00,0.7843,0.7844,0.7843,0.7844,13200000.0
2008-02-15 05:19:00,0.7844,0.7847,0.7844,0.7846,122400000.0
2008-02-15 05:20:00,0.7846,0.7846,0.7846,0.7846,26800000.0
2008-02-15 05:21:00,0.7846,0.7846,0.7844,0.7844,16600000.0
2008-02-15 05:22:00,0.7844,0.7844,0.7844,0.7844,8100000.0
2008-02-15 05:23:00,0.7844,0.78445,0.78435,0.78445,103600000.0
2008-02-15 05:24:00,0.7844,0.7844,0.78435,0.78435,37900000.0
2008-02-15 05:25:00,0.78435,0.7844,0.78435,0.78435,54300000.0
2008-02-15 05:26:00,0.78435,0.7844,0.78435,0.7844,55800000.0
2008-02-15 05:27:00,0.7844,0.78455,0.7844,0.7845,63300000.0
2008-02-15 05:28:00,0.7845,0.7845,0.78445,0.78445,37100000.0
2008-02-15 05:29:00,0.7845,0.78455,0.7844,0.78445,110000000.0
2008-02-15 05:30:00,0.78445,0.7845,0.78435,0.7845,105600000.0
2008-02-15 05:31:00,0.7845,0.7847,0.7845,0.7846,210000000.0
2008-02-15 05:32:00,0.7846,0.7847,0.7846,0.78465,53400000.0
2008-02-15 05:33:00,0.78465,0.78465,0.78455,0.78455,80800000.0
2008-02-15 05:34:00,0.78455,0.7851,0.78455,0.7846,62600000.0
2008-02-15 05:35:00,0.7846,0.7848,0.7846,0.78475,83000000.0
2008-02-15 05:36:00,0.78475,0.78475,0.78475,0.78475,36600000.0
2008-02-15 05:37:00,0.78475,0.78475,0.78475,0.78475,34900000.0
2008-02-15 05:38:00,0.78475,0.78475,0.7847,0.7847,17200000.0
2008-02-15 05:39:00,0.78465,0.78465,0.78465,0.78465,49500000.0
2008-02-15 05:40:00,0.78465,0.78465,0.78465,0.78465,57300000.0
2008-02-15 05:41:00,0.78465,0.78465,0.78425,0.78455,161300000.0
2008-02-15 05:42:00,0.78455,0.78475,0.78455,0.7846,282500000.0
2008-02-15 05:43:00,0.7846,0.7848,0.7846,0.7848,135800000.0
2008-02-15 05:44:00,0.7848,0.7849,0.7848,0.7849,138900000.0
2008-02-15 05:45:00,0.7849,0.7849,0.7849,0.7849,72100000.0
2008-02-15 05:46:00,0.7849,0.7849,0.7848,0.78485,128300000.0
2008-02-15 05:47:00,0.78485,0.78485,0.7846,0.7846,46700000.0
2008-02-15 05:48:00,0.7846,0.7846,0.7845,0.7846,32000000.0
2008-02-15 05:49:00,0.7846,0.7846,0.78455,0.78455,76000000.0
2008-02-15 05:50:00,0.78455,0.78455,0.78455,0.78455,78900000.0
2008-02-15 05:51:00,0.78455,0.7847,0.78455,0.78465,152000000.0
2008-02-15 05:52:00,0.78465,0.78465,0.7845,0.78465,57600000.0
2008-02-15 05:53:00,0.78465,0.78475,0.78455,0.78475,138700000.0
2008-02-15 05:54:00,0.78475,0.78475,0.78465,0.78475,84800000.0
2008-02-15 05:55:00,0.78475,0.78485,0.78455,0.78475,300800000.0
2008-02-15 05:56:00,0.7848,0.78485,0.7847,0.7847,55300000.0
2008-02-15 05:57:00,0.7847,0.78495,0.7847,0.78495,97000000.0
2008-02-15 05:58:00,0.78495,0.7852,0.78495,0.7851,103500000.0
2008-02-15 05:59:00,0.7851,0.7855,0.7851,0.7853,135800000.0
2008-02-15 06:00:00,0.7853,0.7853,0.7853,0.7853,2400000.0
2008-02-15 06:01:00,0.7853,0.7853,0.7852,0.7852,31100000.0
2008-02-15 06:02:00,0.7852,0.7854,0.7851,0.7851,29700000.0
2008-02-15 06:03:00,0.7851,0.7851,0.7851,0.7851,7800000.0
2008-02-15 06:04:00,0.7851,0.78515,0.7851,0.78515,6400000.0
2008-02-15 06:05:00,0.78515,0.78515,0.78475,0.78475,62400000.0
2008-02-15 06:06:00,0.78475,0.78475,0.78445,0.78455,303000000.0
2008-02-15 06:07:00,0.78455,0.78485,0.78455,0.7848,398100000.0
2008-02-15 06:08:00,0.7847,0.7849,0.78465,0.7849,238100000.0
2008-02-15 06:09:00,0.7849,0.78505,0.7849,0.78505,45500000.0
2008-02-15 06:10:00,0.78505,0.78505,0.78505,0.78505,45000000.0
2008-02-15 06:11:00,0.78505,0.7852,0.78505,0.7852,56100000.0
2008-02-15 06:12:00,0.7852,0.7853,0.7851,0.7852,34100000.0
2008-02-15 06:13:00,0.7852,0.7852,0.78475,0.78495,206100000.0
2008-02-15 06:14:00,0.78495,0.78495,0.78495,0.78495,32200000.0
2008-02-15 06:15:00,0.78495,0.78495,0.7849,0.7849,48400000.0
2008-02-15 06:16:00,0.7849,0.78495,0.7849,0.7849,29400000.0
2008-02-15 06:17:00,0.7849,0.785,0.78485,0.7849,22100000.0
2008-02-15 06:18:00,0.7849,0.7849,0.7849,0.7849,15900000.0
2008-02-15 06:19:00,0.7849,0.7849,0.7849,0.7849,17300000.0
2008-02-15 06:20:00,0.78495,0.785,0.78495,0.785,7500000.0
2008-02-15 06:21:00,0.785,0.785,0.785,0.785,6900000.0
2008-02-15 06:22:00,0.785,0.78505,0.7849,0.78505,162300000.0
2008-02-15 06:23:00,0.78505,0.78505,0.78495,0.78495,116600000.0
2008-02-15 06:24:00,0.78495,0.785,0.7848,0.7848,30100000.0
2008-02-15 06:25:00,0.7848,0.7848,0.7847,0.7847,9600000.0
2008-02-15 06:26:00,0.7847,0.78475,0.7847,0.78475,52700000.0
2008-02-15 06:27:00,0.78475,0.78475,0.78475,0.78475,80200000.0
2008-02-15 06:28:00,0.78475,0.78475,0.78475,0.78475,47400000.0
2008-02-15 06:29:00,0.78475,0.7848,0.78475,0.7848,31800000.0
2008-02-15 06:30:00,0.7849,0.7851,0.7849,0.7851,18500000.0
2008-02-15 06:31:00,0.7851,0.7851,0.78505,0.7851,20500000.0
2008-02-15 06:32:00,0.7851,0.7851,0.7851,0.7851,6300000.0
2008-02-15 06:33:00,0.7851,0.78525,0.7851,0.7851,63300000.0
2008-02-15 06:34:00,0.7851,0.78515,0.7851,0.7851,101600000.0
2008-02-15 06:35:00,0.7851,0.7852,0.78505,0.7852,41200000.0
2008-02-15 06:36:00,0.7852,0.7852,0.7852,0.7852,9000000.0
2008-02-15 06:37:00,0.7852,0.7852,0.7851,0.7851,13000000.0
2008-02-15 06:38:00,0.7851,0.7851,0.7851,0.7851,4800000.0
2008-02-15 06:39:00,0.7851,0.7851,0.78495,0.78495,112100000.0
2008-02-15 06:40:00,0.78495,0.78495,0.78475,0.78475,24000000.0
2008-02-15 06:41:00,0.78475,0.7849,0.78475,0.7848,59300000.0
2008-02-15 06:42:00,0.7848,0.7848,0.7845,0.7845,12900000.0
2008-02-15 06:43:00,0.78445,0.7846,0.7844,0.7846,19800000.0
2008-02-15 06:44:00,0.7846,0.7846,0.7845,0.7846,12300000.0
2008-02-15 06:45:00,0.7846,0.7847,0.7846,0.7847,20000000.0
2008-02-15 06:46:00,0.7847,0.78475,0.7847,0.7847,53100000.0
2008-02-15 06:47:00,0.78475,0.7848,0.7847,0.78475,109300000.0
2008-02-15 06:48:00,0.78475,0.7848,0.78475,0.7848,96400000.0
2008-02-15 06:49:00,0.7848,0.7849,0.7848,0.7849,48500000.0
2008-02-15 06:50:00,0.7849,0.785,0.7849,0.7849,16900000.0
2008-02-15 06:51:00,0.7849,0.785,0.7849,0.78495,127600000.0
2008-02-15 06:52:00,0.78495,0.78495,0.78455,0.7846,148300000.0
2008-02-15 06:53:00,0.7846,0.78465,0.78445,0.7846,198300000.0
2008-02-15 06:54:00,0.7846,0.7847,0.78435,0.78445,294000000.0
2008-02-15 06:55:00,0.78445,0.78445,0.78425,0.78425,381600000.0
2008-02-15 06:56:00,0.78425,0.78435,0.78425,0.78435,504600000.0
2008-02-15 06:57:00,0.7843,0.78435,0.7843,0.7843,11200000.0
2008-02-15 06:58:00,0.7843,0.78435,0.7843,0.7843,22700000.0
2008-02-15 06:59:00,0.7843,0.7845,0.78425,0.78425,124500000.0
2008-02-15 07:00:00,0.78425,0.7843,0.78425,0.78425,21400000.0
2008-02-15 07:01:00,0.78425,0.78435,0.78425,0.78435,93000000.0
2008-02-15 07:02:00,0.78435,0.7845,0.78435,0.78445,44100000.0
2008-02-15 07:03:00,0.78445,0.78475,0.78445,0.7845,101800000.0
2008-02-15 07:04:00,0.7845,0.7848,0.7845,0.7848,117400000.0
2008-02-15 07:05:00,0.7848,0.7849,0.7848,0.78485,50800000.0
2008-02-15 07:06:00,0.78485,0.78485,0.78475,0.7848,117000000.0
2008-02-15 07:07:00,0.7848,0.7848,0.7848,0.7848,20800000.0
2008-02-15 07:08:00,0.7848,0.78495,0.7848,0.78495,20700000.0
2008-02-15 07:09:00,0.78495,0.78505,0.78495,0.78505,89000000.0
2008-02-15 07:10:00,0.78505,0.7851,0.78505,0.7851,47800000.0
2008-02-15 07:11:00,0.7851,0.78525,0.7851,0.78525,98100000.0
2008-02-15 07:12:00,0.78525,0.7853,0.7852,0.7853,111500000.0
2008-02-15 07:13:00,0.7853,0.78535,0.7853,0.78535,10000000.0
2008-02-15 07:14:00,0.78535,0.78535,0.785,0.785,38100000.0
2008-02-15 07:15:00,0.785,0.7851,0.785,0.7851,27500000.0
2008-02-15 07:16:00,0.7851,0.7851,0.785,0.785,12700000.0
2008-02-15 07:17:00,0.785,0.7851,0.785,0.78505,54900000.0
2008-02-15 07:18:00,0.78505,0.7851,0.78505,0.78505,77300000.0
2008-02-15 07:19:00,0.78505,0.78505,0.78505,0.78505,23200000.0
2008-02-15 07:20:00,0.78505,0.78505,0.78505,0.78505,25800000.0
2008-02-15 07:21:00,0.78505,0.78505,0.78505,0.78505,149600000.0
2008-02-15 07:22:00,0.78505,0.78505,0.7848,0.7848,49400000.0
2008-02-15 07:23:00,0.7848,0.785,0.7848,0.7849,13400000.0
2008-02-15 07:24:00,0.7849,0.7849,0.7847,0.7847,8100000.0
2008-02-15 07:25:00,0.7847,0.7847,0.7845,0.7845,58100000.0
2008-02-15 07:26:00,0.7845,0.7847,0.7845,0.7847,38500000.0
2008-02-15 07:27:00,0.7847,0.7847,0.7847,0.7847,5100000.0
2008-02-15 07:28:00,0.7847,0.7847,0.7847,0.7847,5100000.0
2008-02-15 07:29:00,0.7846,0.7847,0.7846,0.7846,11600000.0
2008-02-15 07:30:00,0.7846,0.7846,0.7846,0.7846,4500000.0
2008-02-15 07:31:00,0.7846,0.7846,0.7845,0.7845,20600000.0
2008-02-15 07:32:00,0.7845,0.7847,0.7845,0.7847,11100000.0
2008-02-15 07:33:00,0.7847,0.7847,0.7846,0.7846,6900000.0
2008-02-15 07:34:00,0.7847,0.7848,0.7847,0.7848,26000000.0
2008-02-15 07:35:00,0.7848,0.7848,0.7846,0.7846,108400000.0
2008-02-15 07:36:00,0.78475,0.7849,0.78475,0.7848,96300000.0
2008-02-15 07:37:00,0.7848,0.7852,0.7848,0.785,24900000.0
2008-02-15 07:38:00,0.785,0.785,0.785,0.785,6300000.0
2008-02-15 07:39:00,0.785,0.78505,0.785,0.78505,58700000.0
2008-02-15 07:40:00,0.78505,0.78515,0.78505,0.78515,84800000.0
2008-02-15 07:41:00,0.78515,0.7853,0.78515,0.7852,21100000.0
2008-02-15 07:42:00,0.7852,0.7852,0.7852,0.7852,4800000.0
2008-02-15 07:43:00,0.7852,0.7853,0.7852,0.7853,10300000.0
2008-02-15 07:44:00,0.7853,0.7853,0.785,0.7852,52800000.0
2008-02-15 07:45:00,0.7852,0.78525,0.7852,0.78525,49300000.0
2008-02-15 07:46:00,0.78525,0.78535,0.78525,0.7853,31700000.0
2008-02-15 07:47:00,0.7853,0.7853,0.785,0.7852,45800000.0
2008-02-15 07:48:00,0.7852,0.7852,0.7852,0.7852,4200000.0
2008-02-15 07:49:00,0.7852,0.7852,0.785,0.7851,17500000.0
2008-02-15 07:50:00,0.7851,0.7852,0.785,0.78515,22700000.0
2008-02-15 07:51:00,0.78515,0.78545,0.78515,0.78545,385700000.0
2008-02-15 07:52:00,0.78545,0.78555,0.78535,0.78555,157200000.0
2008-02-15 07:53:00,0.78555,0.7858,0.78545,0.7858,129600000.0
2008-02-15 07:54:00,0.7858,0.786,0.78575,0.78575,358100000.0
2008-02-15 07:55:00,0.78575,0.78595,0.78565,0.78565,131000000.0
2008-02-15 07:56:00,0.7857,0.7858,0.7856,0.78575,202100000.0
2008-02-15 07:57:00,0.78575,0.78575,0.7854,0.7857,38000000.0
2008-02-15 07:58:00,0.7857,0.7857,0.7855,0.7856,44800000.0
2008-02-15 07:59:00,0.7856,0.7856,0.7856,0.7856,2100000.0
2008-02-15 08:00:00,0.7856,0.7856,0.7852,0.78545,85100000.0
2008-02-15 08:01:00,0.78545,0.7855,0.78545,0.7855,43800000.0
2008-02-15 08:02:00,0.7855,0.7856,0.7855,0.7856,78700000.0
2008-02-15 08:03:00,0.7856,0.7857,0.7856,0.7856,28100000.0
2008-02-15 08:04:00,0.7856,0.78575,0.7856,0.7857,27100000.0
2008-02-15 08:05:00,0.7857,0.7857,0.7856,0.7857,14900000.0
2008-02-15 08:06:00,0.7857,0.7858,0.7855,0.7855,48900000.0
2008-02-15 08:07:00,0.7855,0.7855,0.7855,0.7855,13500000.0
2008-02-15 08:08:00,0.7855,0.7858,0.7853,0.78545,133400000.0
2008-02-15 08:09:00,0.78545,0.7855,0.7854,0.7855,77700000.0
2008-02-15 08:10:00,0.7855,0.7855,0.7853,0.7855,72600000.0
2008-02-15 08:11:00,0.7855,0.7855,0.7854,0.7854,84700000.0
2008-02-15 08:12:00,0.7854,0.7855,0.78505,0.7855,134400000.0
2008-02-15 08:13:00,0.7855,0.7855,0.78545,0.7855,25100000.0
2008-02-15 08:14:00,0.7855,0.7856,0.7855,0.7856,16100000.0
2008-02-15 08:15:00,0.7856,0.7856,0.7856,0.7856,4500000.0
2008-02-15 08:16:00,0.7856,0.7856,0.7855,0.7855,10200000.0
2008-02-15 08:17:00,0.7855,0.7855,0.7855,0.7855,2400000.0
2008-02-15 08:18:00,0.7855,0.7856,0.7855,0.7856,3000000.0
2008-02-15 08:19:00,0.7856,0.7856,0.7856,0.7856,5700000.0
2008-02-15 08:20:00,0.7856,0.7857,0.78555,0.7857,44900000.0
2008-02-15 08:21:00,0.7857,0.7857,0.7857,0.7857,7800000.0
2008-02-15 08:22:00,0.7857,0.7857,0.7857,0.7857,113800000.0
2008-02-15 08:23:00,0.7857,0.7857,0.7857,0.7857,91100000.0
2008-02-15 08:24:00,0.7857,0.7857,0.7857,0.7857,11100000.0
2008-02-15 08:25:00,0.7857,0.7857,0.7857,0.7857,7800000.0
2008-02-15 08:26:00,0.7857,0.7858,0.7857,0.7858,11700000.0
2008-02-15 08:27:00,0.7858,0.7858,0.7857,0.7858,18300000.0
2008-02-15 08:28:00,0.7858,0.78595,0.7857,0.78585,39600000.0
2008-02-15 08:29:00,0.78585,0.7859,0.78585,0.7859,4700000.0
2008-02-15 08:30:00,0.7859,0.786,0.7858,0.7858,20300000.0
2008-02-15 08:31:00,0.7858,0.7858,0.7857,0.7857,58400000.0
2008-02-15 08:32:00,0.7857,0.7861,0.7857,0.7858,72900000.0
2008-02-15 08:33:00,0.7858,0.7861,0.7858,0.7858,91900000.0
2008-02-15 08:34:00,0.7858,0.78595,0.7858,0.7858,73500000.0
2008-02-15 08:35:00,0.7858,0.7859,0.7858,0.7859,32400000.0
2008-02-15 08:36:00,0.7859,0.7862,0.7859,0.7862,64600000.0
2008-02-15 08:37:00,0.7862,0.7862,0.7862,0.7862,44200000.0
2008-02-15 08:38:00,0.7862,0.7862,0.7862,0.7862,12300000.0
2008-02-15 08:39:00,0.7862,0.78625,0.7862,0.78625,162000000.0
2008-02-15 08:40:00,0.7862,0.7862,0.78535,0.7858,265100000.0
2008-02-15 08:41:00,0.7858,0.78595,0.7858,0.78595,408300000.0
2008-02-15 08:42:00,0.78595,0.78595,0.78595,0.78595,336000000.0
2008-02-15 08:43:00,0.78595,0.78615,0.78595,0.786,88900000.0
2008-02-15 08:44:00,0.786,0.7865,0.786,0.78635,97800000.0
2008-02-15 08:45:00,0.78635,0.78635,0.78635,0.78635,36500000.0
2008-02-15 08:46:00,0.78635,0.78645,0.78625,0.78645,120900000.0
2008-02-15 08:47:00,0.78645,0.78645,0.78645,0.78645,60000000.0
2008-02-15 08:48:00,0.78645,0.78665,0.78645,0.78665,209700000.0
2008-02-15 08:49:00,0.78665,0.787,0.78665,0.7867,126500000.0
2008-02-15 08:50:00,0.7867,0.7869,0.7866,0.7867,48700000.0
2008-02-15 08:51:00,0.7867,0.7867,0.7864,0.7866,81300000.0
2008-02-15 08:52:00,0.7866,0.78665,0.78655,0.78665,132300000.0
2008-02-15 08:53:00,0.7866,0.78665,0.7862,0.78635,218900000.0
2008-02-15 08:54:00,0.78635,0.78665,0.7863,0.78645,131400000.0
2008-02-15 08:55:00,0.78645,0.78645,0.7862,0.7862,35900000.0
2008-02-15 08:56:00,0.7862,0.7863,0.7862,0.7863,29000000.0
2008-02-15 08:57:00,0.7863,0.7863,0.7862,0.7863,35300000.0
2008-02-15 08:58:00,0.7863,0.7865,0.7863,0.7865,33000000.0
2008-02-15 08:59:00,0.7865,0.7865,0.7864,0.7864,5700000.0
2008-02-15 09:00:00,0.7864,0.7864,0.7864,0.7864,7900000.0
2008-02-15 09:01:00,0.7864,0.7864,0.7864,0.7864,6500000.0
2008-02-15 09:02:00,0.7864,0.7867,0.7864,0.7865,28000000.0
2008-02-15 09:03:00,0.7865,0.7866,0.7865,0.7866,23100000.0
2008-02-15 09:04:00,0.7866,0.7867,0.7863,0.7865,56500000.0
2008-02-15 09:05:00,0.7865,0.78665,0.7865,0.7866,49900000.0
2008-02-15 09:06:00,0.7866,0.78675,0.7866,0.78665,44700000.0
2008-02-15 09:07:00,0.78665,0.78665,0.7865,0.7865,30200000.0
2008-02-15 09:08:00,0.7865,0.7865,0.7865,0.7865,7500000.0
2008-02-15 09:09:00,0.7865,0.78655,0.78645,0.7865,14400000.0
2008-02-15 09:10:00,0.7865,0.7865,0.78645,0.7865,9700000.0
2008-02-15 09:11:00,0.7865,0.7866,0.7865,0.7866,6800000.0
2008-02-15 09:12:00,0.7866,0.7868,0.7865,0.7868,18000000.0
2008-02-15 09:13:00,0.7868,0.787,0.7868,0.7868,14200000.0
2008-02-15 09:14:00,0.7868,0.78685,0.7868,0.78685,11400000.0
2008-02-15 09:15:00,0.78685,0.78685,0.7867,0.7868,23800000.0
2008-02-15 09:16:00,0.7868,0.7869,0.7868,0.7869,13900000.0
2008-02-15 09:17:00,0.7869,0.7869,0.78685,0.7869,29300000.0
2008-02-15 09:18:00,0.7869,0.7869,0.7868,0.7869,18000000.0
2008-02-15 09:19:00,0.7869,0.7869,0.7869,0.7869,12000000.0
2008-02-15 09:20:00,0.7869,0.7869,0.7868,0.7868,10500000.0
2008-02-15 09:21:00,0.7868,0.7868,0.7868,0.7868,8100000.0
2008-02-15 09:22:00,0.7868,0.7868,0.7868,0.7868,10300000.0
2008-02-15 09:23:00,0.7868,0.7868,0.7868,0.7868,14000000.0
2008-02-15 09:24:00,0.7868,0.7868,0.7868,0.7868,10800000.0
2008-02-15 09:25:00,0.7868,0.7868,0.7867,0.7867,8200000.0
2008-02-15 09:26:00,0.7867,0.7869,0.7867,0.7868,32800000.0
2008-02-15 09:27:00,0.7868,0.7868,0.7868,0.7868,5400000.0
2008-02-15 09:28:00,0.7868,0.787,0.7868,0.7868,53600000.0
2008-02-15 09:29:00,0.7868,0.7872,0.7868,0.7869,141000000.0
2008-02-15 09:30:00,0.7869,0.7872,0.7869,0.7869,97300000.0
2008-02-15 09:31:00,0.7869,0.7871,0.7869,0.787,26700000.0
2008-02-15 09:32:00,0.787,0.7872,0.787,0.7872,50800000.0
2008-02-15 09:33:00,0.7872,0.7872,0.7872,0.7872,9600000.0
2008-02-15 09:34:00,0.7872,0.7872,0.7872,0.7872,6300000.0
2008-02-15 09:35:00,0.7872,0.78725,0.7872,0.78725,13500000.0
2008-02-15 09:36:00,0.78725,0.7877,0.78725,0.7876,85800000.0
2008-02-15 09:37:00,0.7876,0.7877,0.7875,0.7877,32200000.0
2008-02-15 09:38:00,0.7877,0.7877,0.7876,0.7877,33100000.0
2008-02-15 09:39:00,0.7877,0.7878,0.78745,0.78745,45500000.0
2008-02-15 09:40:00,0.78745,0.7876,0.78745,0.78745,56900000.0
2008-02-15 09:41:00,0.78745,0.788,0.78745,0.7878,112100000.0
2008-02-15 09:42:00,0.7878,0.7878,0.78745,0.7875,41100000.0
2008-02-15 09:43:00,0.7875,0.7875,0.7875,0.7875,6000000.0
2008-02-15 09:44:00,0.78745,0.78785,0.78745,0.78785,57900000.0
2008-02-15 09:45:00,0.78785,0.78815,0.78775,0.7881,47000000.0
2008-02-15 09:46:00,0.7881,0.7881,0.7876,0.7877,110100000.0
2008-02-15 09:47:00,0.7877,0.78775,0.7877,0.7877,42100000.0
2008-02-15 09:48:00,0.7877,0.7877,0.7875,0.78755,46600000.0
2008-02-15 09:49:00,0.78755,0.78755,0.7869,0.78725,124800000.0
2008-02-15 09:50:00,0.7873,0.78755,0.7872,0.78755,84000000.0
2008-02-15 09:51:00,0.78755,0.7876,0.78755,0.78755,33800000.0
2008-02-15 09:52:00,0.78755,0.78755,0.78755,0.78755,13700000.0
2008-02-15 09:53:00,0.78755,0.7878,0.7871,0.7871,192400000.0
2008-02-15 09:54:00,0.7871,0.7874,0.7871,0.7873,58900000.0
2008-02-15 09:55:00,0.7873,0.7873,0.787,0.7871,145600000.0
2008-02-15 09:56:00,0.7871,0.7874,0.7871,0.78735,193000000.0
2008-02-15 09:57:00,0.78735,0.78735,0.7873,0.7873,122600000.0
2008-02-15 09:58:00,0.7873,0.7874,0.7873,0.7874,69600000.0
2008-02-15 09:59:00,0.7874,0.7875,0.7873,0.7875,121100000.0
2008-02-15 10:00:00,0.7875,0.7876,0.7875,0.7875,126100000.0
2008-02-15 10:01:00,0.7875,0.7875,0.7874,0.7875,81000000.0
2008-02-15 10:02:00,0.7875,0.7876,0.7875,0.7876,55700000.0
2008-02-15 10:03:00,0.7876,0.7877,0.7876,0.7877,18700000.0
2008-02-15 10:04:00,0.7877,0.7877,0.7877,0.7877,26200000.0
2008-02-15 10:05:00,0.7877,0.7878,0.7876,0.7876,17100000.0
2008-02-15 10:06:00,0.7876,0.7876,0.78675,0.78675,143900000.0
2008-02-15 10:07:00,0.78675,0.7869,0.78665,0.7869,67300000.0
2008-02-15 10:08:00,0.7869,0.78725,0.7869,0.78715,188400000.0
2008-02-15 10:09:00,0.7872,0.78725,0.7871,0.7872,143700000.0
2008-02-15 10:10:00,0.7872,0.7874,0.78705,0.7871,142000000.0
2008-02-15 10:11:00,0.7871,0.78725,0.7869,0.78725,196900000.0
2008-02-15 10:12:00,0.78725,0.7874,0.7872,0.7873,100500000.0
2008-02-15 10:13:00,0.7873,0.7873,0.7871,0.7871,46900000.0
2008-02-15 10:14:00,0.7871,0.7872,0.787,0.787,58600000.0
2008-02-15 10:15:00,0.787,0.7871,0.787,0.787,13200000.0
2008-02-15 10:16:00,0.787,0.7872,0.7869,0.7872,55300000.0
2008-02-15 10:17:00,0.7872,0.7872,0.787,0.787,41600000.0
2008-02-15 10:18:00,0.787,0.7872,0.787,0.7872,26400000.0
2008-02-15 10:19:00,0.7872,0.7873,0.78695,0.787,193700000.0
2008-02-15 10:20:00,0.787,0.7872,0.787,0.7872,74800000.0
2008-02-15 10:21:00,0.7872,0.7873,0.787,0.78715,57500000.0
2008-02-15 10:22:00,0.7871,0.78725,0.787,0.78715,68900000.0
2008-02-15 10:23:00,0.78715,0.7872,0.78705,0.7872,51600000.0
2008-02-15 10:24:00,0.7872,0.7872,0.7872,0.7872,14500000.0
2008-02-15 10:25:00,0.7872,0.78725,0.7872,0.78725,16100000.0
2008-02-15 10:26:00,0.78725,0.78725,0.7872,0.78725,24300000.0
2008-02-15 10:27:00,0.7872,0.78725,0.78715,0.78725,21900000.0
2008-02-15 10:28:00,0.78725,0.78735,0.78725,0.78725,104800000.0
2008-02-15 10:29:00,0.78725,0.78725,0.78725,0.78725,96800000.0
2008-02-15 10:30:00,0.78725,0.78735,0.78725,0.78735,96900000.0
2008-02-15 10:31:00,0.78735,0.78735,0.78735,0.78735,105800000.0
2008-02-15 10:32:00,0.78735,0.78735,0.78725,0.78735,181700000.0
2008-02-15 10:33:00,0.78735,0.78735,0.78735,0.78735,60000000.0
2008-02-15 10:34:00,0.78735,0.78735,0.78735,0.78735,84600000.0
2008-02-15 10:35:00,0.78735,0.78735,0.78725,0.78735,163700000.0
2008-02-15 10:36:00,0.78735,0.78745,0.78725,0.78735,255300000.0
2008-02-15 10:37:00,0.78735,0.78735,0.78705,0.78725,95200000.0
2008-02-15 10:38:00,0.78725,0.78735,0.78725,0.78725,185800000.0
2008-02-15 10:39:00,0.78725,0.78725,0.78715,0.78725,130400000.0
2008-02-15 10:40:00,0.78705,0.78725,0.78705,0.78715,176400000.0
2008-02-15 10:41:00,0.78715,0.78735,0.78715,0.78735,151200000.0
2008-02-15 10:42:00,0.78735,0.78755,0.78735,0.78755,177500000.0
2008-02-15 10:43:00,0.78755,0.78785,0.78735,0.78775,373900000.0
2008-02-15 10:44:00,0.78785,0.78805,0.7876,0.78805,265999999.0
2008-02-15 10:45:00,0.78805,0.78815,0.78795,0.788,176900000.0
2008-02-15 10:46:00,0.788,0.788,0.788,0.788,6600000.0
2008-02-15 10:47:00,0.788,0.788,0.7876,0.78795,133800000.0
2008-02-15 10:48:00,0.78795,0.78795,0.78745,0.78775,110800000.0
2008-02-15 10:49:00,0.78775,0.7879,0.7877,0.7878,157000000.0
2008-02-15 10:50:00,0.7878,0.788,0.78775,0.78795,130400000.0
2008-02-15 10:51:00,0.78795,0.78795,0.7874,0.7875,167900000.0
2008-02-15 10:52:00,0.7875,0.7877,0.7875,0.7876,116300000.0
2008-02-15 10:53:00,0.7876,0.788,0.7876,0.7879,99600000.0
2008-02-15 10:54:00,0.7879,0.78795,0.7879,0.7879,127200000.0
2008-02-15 10:55:00,0.7879,0.788,0.7877,0.788,156600000.0
2008-02-15 10:56:00,0.788,0.788,0.7877,0.7877,24300000.0
2008-02-15 10:57:00,0.7877,0.788,0.7875,0.7876,134800000.0
2008-02-15 10:58:00,0.7876,0.788,0.7874,0.7878,143500000.0
2008-02-15 10:59:00,0.7878,0.788,0.7877,0.788,24500000.0
2008-02-15 11:00:00,0.788,0.78805,0.7878,0.78805,37600000.0
2008-02-15 11:01:00,0.78805,0.78825,0.78805,0.78825,142400000.0
2008-02-15 11:02:00,0.78825,0.78825,0.78805,0.7881,187300000.0
2008-02-15 11:03:00,0.7881,0.78825,0.78805,0.78805,128000000.0
2008-02-15 11:04:00,0.78805,0.78805,0.78795,0.78795,87700000.0
2008-02-15 11:05:00,0.78795,0.78805,0.78795,0.78805,109800000.0
2008-02-15 11:06:00,0.78805,0.78805,0.78775,0.78785,230900000.0
2008-02-15 11:07:00,0.78785,0.78785,0.78785,0.78785,96000000.0
2008-02-15 11:08:00,0.78785,0.78795,0.78785,0.78785,172600000.0
2008-02-15 11:09:00,0.78785,0.78805,0.78785,0.78795,153300000.0
2008-02-15 11:10:00,0.78795,0.78805,0.78785,0.78795,208900000.0
2008-02-15 11:11:00,0.78795,0.78795,0.78785,0.78795,138000000.0
2008-02-15 11:12:00,0.78795,0.78795,0.7878,0.78785,429800000.0
2008-02-15 11:13:00,0.78785,0.78785,0.78775,0.78785,124300000.0
2008-02-15 11:14:00,0.78785,0.78785,0.78755,0.78785,172800000.0
2008-02-15 11:15:00,0.78785,0.78795,0.78785,0.78795,104000000.0
2008-02-15 11:16:00,0.78795,0.78795,0.78785,0.78785,73900000.0
2008-02-15 11:17:00,0.78785,0.78785,0.78775,0.78775,104200000.0
2008-02-15 11:18:00,0.78775,0.78785,0.78775,0.78775,101300000.0
2008-02-15 11:19:00,0.78775,0.7878,0.7875,0.7875,101400000.0
2008-02-15 11:20:00,0.78765,0.7878,0.78765,0.7878,60600000.0
2008-02-15 11:21:00,0.7878,0.78795,0.7878,0.78795,70900000.0
2008-02-15 11:22:00,0.78795,0.78795,0.78795,0.78795,80000000.0
2008-02-15 11:23:00,0.78795,0.78805,0.78785,0.78795,269100000.0
2008-02-15 11:24:00,0.78795,0.78835,0.78795,0.78835,495300000.0
2008-02-15 11:25:00,0.78835,0.78835,0.78825,0.78835,80700000.0
2008-02-15 11:26:00,0.78835,0.78835,0.78805,0.78815,301499999.0
2008-02-15 11:27:00,0.78815,0.78835,0.78815,0.78835,102400000.0
2008-02-15 11:28:00,0.78835,0.78855,0.7883,0.7884,124100000.0
2008-02-15 11:29:00,0.7884,0.7884,0.7883,0.7884,21900000.0
2008-02-15 11:30:00,0.7884,0.7885,0.7884,0.7885,100200000.0
2008-02-15 11:31:00,0.7885,0.7885,0.7885,0.7885,5700000.0
2008-02-15 11:32:00,0.7885,0.7886,0.7884,0.7885,26200000.0
2008-02-15 11:33:00,0.7885,0.78855,0.7885,0.7885,18100000.0
2008-02-15 11:34:00,0.7885,0.7887,0.7885,0.7885,60500000.0
2008-02-15 11:35:00,0.7885,0.78875,0.7885,0.7887,55800000.0
2008-02-15 11:36:00,0.78875,0.78885,0.7882,0.7883,133700000.0
2008-02-15 11:37:00,0.7883,0.7888,0.7883,0.7888,91800000.0
2008-02-15 11:38:00,0.78885,0.78955,0.7887,0.78955,187200000.0
2008-02-15 11:39:00,0.7896,0.7896,0.789,0.7894,168900000.0
2008-02-15 11:40:00,0.7894,0.7898,0.7894,0.7898,91900000.0
2008-02-15 11:41:00,0.7898,0.7898,0.7895,0.7897,72200000.0
2008-02-15 11:42:00,0.7897,0.7897,0.7895,0.7896,30500000.0
2008-02-15 11:43:00,0.7896,0.7902,0.7896,0.7902,75100000.0
2008-02-15 11:44:00,0.7902,0.7903,0.79,0.79,145700000.0
2008-02-15 11:45:00,0.79,0.7903,0.7897,0.7902,87400000.0
2008-02-15 11:46:00,0.7903,0.7903,0.79,0.7901,88300000.0
2008-02-15 11:47:00,0.7901,0.7902,0.7899,0.7899,32900000.0
2008-02-15 11:48:00,0.7899,0.7903,0.7899,0.7902,31100000.0
2008-02-15 11:49:00,0.7902,0.7905,0.7902,0.7905,59300000.0
2008-02-15 11:50:00,0.7905,0.7908,0.7904,0.7906,109900000.0
2008-02-15 11:51:00,0.7906,0.7912,0.7903,0.7909,125600000.0
2008-02-15 11:52:00,0.7909,0.7909,0.79,0.79,130800000.0
2008-02-15 11:53:00,0.79,0.79,0.79,0.79,40200000.0
2008-02-15 11:54:00,0.79,0.79,0.7898,0.79,22800000.0
2008-02-15 11:55:00,0.79,0.7904,0.79,0.7902,97300000.0
2008-02-15 11:56:00,0.7902,0.7902,0.7901,0.7902,42000000.0
2008-02-15 11:57:00,0.7902,0.7904,0.7902,0.7904,102600000.0
2008-02-15 11:58:00,0.7904,0.7904,0.7902,0.7904,153400000.0
2008-02-15 11:59:00,0.7904,0.7907,0.7903,0.7903,45200000.0
2008-02-15 12:00:00,0.7903,0.7903,0.7901,0.7902,53700000.0
2008-02-15 12:01:00,0.7902,0.7902,0.7901,0.7901,22800000.0
2008-02-15 12:02:00,0.7901,0.7903,0.7901,0.7901,35300000.0
2008-02-15 12:03:00,0.79015,0.7902,0.7901,0.7901,29800000.0
2008-02-15 12:04:00,0.7901,0.79025,0.7901,0.7901,48900000.0
2008-02-15 12:05:00,0.7901,0.79015,0.79005,0.79005,33700000.0
2008-02-15 12:06:00,0.79005,0.7902,0.7897,0.78985,71400000.0
2008-02-15 12:07:00,0.79,0.79005,0.7897,0.7897,99600000.0
2008-02-15 12:08:00,0.7897,0.78995,0.7897,0.7898,50500000.0
2008-02-15 12:09:00,0.7898,0.79005,0.7897,0.79,83900000.0
2008-02-15 12:10:00,0.79,0.79,0.7899,0.7899,70300000.0
2008-02-15 12:11:00,0.7899,0.7899,0.7895,0.7895,58800000.0
2008-02-15 12:12:00,0.7895,0.78975,0.7894,0.7896,151200000.0
2008-02-15 12:13:00,0.7896,0.7898,0.7896,0.7898,77900000.0
2008-02-15 12:14:00,0.7898,0.7899,0.78965,0.7897,53100000.0
2008-02-15 12:15:00,0.7897,0.7899,0.7893,0.7893,71600000.0
2008-02-15 12:16:00,0.7895,0.7897,0.7893,0.7894,173500000.0
2008-02-15 12:17:00,0.7894,0.7896,0.78925,0.7896,76100000.0
2008-02-15 12:18:00,0.7896,0.7896,0.7895,0.7896,62700000.0
2008-02-15 12:19:00,0.7896,0.79015,0.7896,0.79005,111900000.0
2008-02-15 12:20:00,0.79005,0.79005,0.7896,0.7896,161400000.0
2008-02-15 12:21:00,0.7896,0.7899,0.7896,0.7897,210200000.0
2008-02-15 12:22:00,0.7897,0.78975,0.7897,0.78975,273700000.0
2008-02-15 12:23:00,0.78975,0.7898,0.78955,0.78955,238100000.0
2008-02-15 12:24:00,0.78955,0.78955,0.78955,0.78955,209600000.0
2008-02-15 12:25:00,0.78955,0.7897,0.7895,0.7897,24100000.0
2008-02-15 12:26:00,0.7896,0.7896,0.7891,0.78955,141700000.0
2008-02-15 12:27:00,0.78955,0.7897,0.7895,0.78965,163200000.0
2008-02-15 12:28:00,0.78965,0.7899,0.78965,0.7899,142000000.0
2008-02-15 12:29:00,0.7899,0.78995,0.7897,0.7897,35400000.0
2008-02-15 12:30:00,0.7897,0.79,0.7896,0.79,149100000.0
2008-02-15 12:31:00,0.79,0.79015,0.79,0.7901,98000000.0
2008-02-15 12:32:00,0.7901,0.79015,0.7899,0.7901,86000000.0
2008-02-15 12:33:00,0.7901,0.7904,0.7901,0.7902,156800000.0
2008-02-15 12:34:00,0.7902,0.7902,0.7901,0.79015,82500000.0
2008-02-15 12:35:00,0.79015,0.79015,0.7901,0.79015,145500000.0
2008-02-15 12:36:00,0.79015,0.7902,0.7901,0.7901,44600000.0
2008-02-15 12:37:00,0.7901,0.7902,0.7901,0.7901,57300000.0
2008-02-15 12:38:00,0.7901,0.7902,0.7901,0.7902,5700000.0
2008-02-15 12:39:00,0.7902,0.7902,0.7901,0.7901,33600000.0
2008-02-15 12:40:00,0.7901,0.7902,0.7901,0.7901,24100000.0
2008-02-15 12:41:00,0.7901,0.79045,0.7901,0.79025,154500000.0
2008-02-15 12:42:00,0.79025,0.7904,0.7902,0.79035,135600000.0
2008-02-15 12:43:00,0.79035,0.7905,0.7902,0.7903,249400000.0
2008-02-15 12:44:00,0.7903,0.79045,0.7902,0.79045,176200000.0
2008-02-15 12:45:00,0.79045,0.7905,0.79045,0.79045,21500000.0
2008-02-15 12:46:00,0.79045,0.7907,0.79045,0.7906,161200000.0
2008-02-15 12:47:00,0.7906,0.79125,0.7906,0.791,127600000.0
2008-02-15 12:48:00,0.791,0.7912,0.7909,0.7912,70100000.0
2008-02-15 12:49:00,0.7912,0.7912,0.7912,0.7912,5000000.0
2008-02-15 12:50:00,0.7912,0.7912,0.7909,0.7909,64500000.0
2008-02-15 12:51:00,0.7909,0.7915,0.79085,0.7914,322300000.0
2008-02-15 12:52:00,0.7914,0.7915,0.7911,0.7912,182000000.0
2008-02-15 12:53:00,0.7911,0.7912,0.7909,0.7909,125800000.0
2008-02-15 12:54:00,0.7909,0.7909,0.79,0.7901,353900000.0
2008-02-15 12:55:00,0.7901,0.7901,0.7898,0.79,127500000.0
2008-02-15 12:56:00,0.79005,0.7905,0.79,0.7905,81800000.0
2008-02-15 12:57:00,0.7905,0.7908,0.79045,0.79065,195300000.0
2008-02-15 12:58:00,0.79065,0.7907,0.7903,0.7903,337200000.0
2008-02-15 12:59:00,0.7903,0.7907,0.79015,0.79065,108200000.0
2008-02-15 13:00:00,0.7906,0.7906,0.7904,0.7904,35300000.0
2008-02-15 13:01:00,0.7904,0.7905,0.7904,0.7905,36800000.0
2008-02-15 13:02:00,0.7905,0.7905,0.7898,0.7898,24900000.0
2008-02-15 13:03:00,0.7898,0.7899,0.7898,0.7898,23200000.0
2008-02-15 13:04:00,0.7898,0.7898,0.7898,0.7898,11500000.0
2008-02-15 13:05:00,0.7898,0.7898,0.7898,0.7898,14000000.0
2008-02-15 13:06:00,0.7898,0.7905,0.7898,0.7899,166500000.0
2008-02-15 13:07:00,0.7899,0.79,0.7898,0.79,37200000.0
2008-02-15 13:08:00,0.79,0.7902,0.79,0.7901,23500000.0
2008-02-15 13:09:00,0.7901,0.7904,0.7901,0.7903,45500000.0
2008-02-15 13:10:00,0.7903,0.7903,0.7901,0.7901,53100000.0
2008-02-15 13:11:00,0.7901,0.79015,0.7901,0.7901,43700000.0
2008-02-15 13:12:00,0.7901,0.79025,0.7901,0.79025,90200000.0
2008-02-15 13:13:00,0.79025,0.7904,0.79025,0.7904,72900000.0
2008-02-15 13:14:00,0.7904,0.79045,0.7904,0.7904,58300000.0
2008-02-15 13:15:00,0.7904,0.7904,0.7904,0.7904,14700000.0
2008-02-15 13:16:00,0.7904,0.7905,0.7904,0.7905,39900000.0
2008-02-15 13:17:00,0.7905,0.7905,0.7905,0.7905,52800000.0
2008-02-15 13:18:00,0.7905,0.7905,0.7905,0.7905,41800000.0
2008-02-15 13:19:00,0.7905,0.7905,0.7903,0.7904,28700000.0
2008-02-15 13:20:00,0.7904,0.7904,0.7903,0.7903,53600000.0
2008-02-15 13:21:00,0.7903,0.7904,0.79025,0.79025,70400000.0
2008-02-15 13:22:00,0.79025,0.7903,0.79,0.7902,153100000.0
2008-02-15 13:23:00,0.7902,0.7902,0.7902,0.7902,14500000.0
2008-02-15 13:24:00,0.7902,0.7903,0.7902,0.7903,17300000.0
2008-02-15 13:25:00,0.7903,0.7903,0.7897,0.7899,79400000.0
2008-02-15 13:26:00,0.7899,0.79,0.7899,0.79,19600000.0
2008-02-15 13:27:00,0.79,0.79,0.7897,0.7899,67300000.0
2008-02-15 13:28:00,0.7899,0.79,0.78955,0.7898,186200000.0
2008-02-15 13:29:00,0.7898,0.79005,0.7897,0.7898,47900000.0
2008-02-15 13:30:00,0.7898,0.7898,0.7897,0.7897,29400000.0
2008-02-15 13:31:00,0.7897,0.7897,0.7891,0.7891,48500000.0
2008-02-15 13:32:00,0.78915,0.7894,0.78915,0.7893,23600000.0
2008-02-15 13:33:00,0.7893,0.7895,0.7893,0.7895,89500000.0
2008-02-15 13:34:00,0.7895,0.7895,0.78915,0.7892,87000000.0
2008-02-15 13:35:00,0.7892,0.7897,0.7892,0.78945,176400000.0
2008-02-15 13:36:00,0.7895,0.78965,0.7895,0.78965,80600000.0
2008-02-15 13:37:00,0.78965,0.79025,0.78965,0.79005,148500000.0
2008-02-15 13:38:00,0.79005,0.79025,0.7897,0.7897,71700000.0
2008-02-15 13:39:00,0.7897,0.7898,0.7895,0.7898,41400000.0
2008-02-15 13:40:00,0.7898,0.78995,0.7898,0.78985,39000000.0
2008-02-15 13:41:00,0.7898,0.7898,0.78965,0.7898,20500000.0
2008-02-15 13:42:00,0.7898,0.78995,0.7897,0.7897,55900000.0
2008-02-15 13:43:00,0.7897,0.7897,0.7897,0.7897,24100000.0
2008-02-15 13:44:00,0.7897,0.7897,0.7897,0.7897,36400000.0
2008-02-15 13:45:00,0.7897,0.7897,0.7897,0.7897,33800000.0
2008-02-15 13:46:00,0.7897,0.79,0.7897,0.7897,151900000.0
2008-02-15 13:47:00,0.7897,0.7898,0.7897,0.7897,68100000.0
2008-02-15 13:48:00,0.78975,0.78995,0.7897,0.7897,165100000.0
2008-02-15 13:49:00,0.7897,0.78975,0.7897,0.7897,62800000.0
2008-02-15 13:50:00,0.7897,0.78995,0.7897,0.7899,64500000.0
2008-02-15 13:51:00,0.78995,0.78995,0.7899,0.7899,46100000.0
2008-02-15 13:52:00,0.78995,0.79,0.7899,0.7899,97200000.0
2008-02-15 13:53:00,0.7899,0.7902,0.7899,0.7901,81800000.0
2008-02-15 13:54:00,0.79015,0.7903,0.78985,0.7901,211900000.0
2008-02-15 13:55:00,0.79025,0.7903,0.79025,0.7903,113100000.0
2008-02-15 13:56:00,0.7903,0.7903,0.7903,0.7903,18000000.0
2008-02-15 13:57:00,0.7903,0.7904,0.7903,0.7904,85200000.0
2008-02-15 13:58:00,0.7904,0.79055,0.7899,0.7901,94100000.0
2008-02-15 13:59:00,0.7901,0.79035,0.7901,0.7903,159700000.0
2008-02-15 14:00:00,0.7903,0.7904,0.7901,0.7902,82500000.0
2008-02-15 14:01:00,0.7902,0.79025,0.7901,0.7901,81600000.0
2008-02-15 14:02:00,0.7901,0.7903,0.79,0.79,110300000.0
2008-02-15 14:03:00,0.79,0.7903,0.79,0.79,118600000.0
2008-02-15 14:04:00,0.79,0.7901,0.79,0.79,58700000.0
2008-02-15 14:05:00,0.79,0.79,0.7895,0.7895,67300000.0
2008-02-15 14:06:00,0.78945,0.7895,0.7894,0.7894,102400000.0
2008-02-15 14:07:00,0.7894,0.7895,0.7894,0.7894,56800000.0
2008-02-15 14:08:00,0.7894,0.7894,0.7891,0.7891,63000000.0
2008-02-15 14:09:00,0.7891,0.7891,0.789,0.7891,26100000.0
2008-02-15 14:10:00,0.7891,0.7891,0.789,0.789,20900000.0
2008-02-15 14:11:00,0.789,0.7892,0.789,0.7891,42200000.0
2008-02-15 14:12:00,0.7891,0.7892,0.789,0.7891,51800000.0
2008-02-15 14:13:00,0.7891,0.7891,0.7891,0.7891,12200000.0
2008-02-15 14:14:00,0.7891,0.7891,0.7885,0.7886,79600000.0
2008-02-15 14:15:00,0.7885,0.7891,0.7885,0.7891,61100000.0
2008-02-15 14:16:00,0.7891,0.7891,0.789,0.789,44700000.0
2008-02-15 14:17:00,0.789,0.789,0.7888,0.7888,105900000.0
2008-02-15 14:18:00,0.7888,0.789,0.7888,0.789,107000000.0
2008-02-15 14:19:00,0.789,0.7892,0.789,0.7891,14500000.0
2008-02-15 14:20:00,0.7891,0.7892,0.789,0.7891,62100000.0
2008-02-15 14:21:00,0.7891,0.7892,0.7891,0.7891,24000000.0
2008-02-15 14:22:00,0.7891,0.7892,0.789,0.789,106300000.0
2008-02-15 14:23:00,0.789,0.789,0.7889,0.789,78700000.0
2008-02-15 14:24:00,0.789,0.7892,0.7887,0.7887,100100000.0
2008-02-15 14:25:00,0.7887,0.78905,0.7887,0.7888,91900000.0
2008-02-15 14:26:00,0.7888,0.7888,0.78865,0.78865,523800000.0
2008-02-15 14:27:00,0.78865,0.7888,0.7886,0.7887,187700000.0
2008-02-15 14:28:00,0.7887,0.7888,0.7886,0.7886,26100000.0
2008-02-15 14:29:00,0.7886,0.78895,0.7886,0.7889,80900000.0
2008-02-15 14:30:00,0.7889,0.7891,0.7887,0.789,121900000.0
2008-02-15 14:31:00,0.789,0.789,0.7888,0.78895,46200000.0
2008-02-15 14:32:00,0.78895,0.7891,0.7888,0.7888,40300000.0
2008-02-15 14:33:00,0.7888,0.78885,0.7888,0.7888,45800000.0
2008-02-15 14:34:00,0.7888,0.789,0.7888,0.789,29500000.0
2008-02-15 14:35:00,0.789,0.7893,0.7889,0.7889,11000000.0
2008-02-15 14:36:00,0.789,0.7892,0.7888,0.7888,26700000.0
2008-02-15 14:37:00,0.78895,0.789,0.7888,0.7889,22200000.0
2008-02-15 14:38:00,0.7889,0.789,0.7888,0.789,9000000.0
2008-02-15 14:39:00,0.789,0.789,0.7887,0.789,30800000.0
2008-02-15 14:40:00,0.789,0.7892,0.7889,0.7892,64900000.0
2008-02-15 14:41:00,0.7892,0.7892,0.7887,0.789,53900000.0
2008-02-15 14:42:00,0.789,0.7893,0.7887,0.7893,18600000.0
2008-02-15 14:43:00,0.7893,0.7893,0.7888,0.789,21600000.0
2008-02-15 14:44:00,0.789,0.7892,0.7889,0.7891,38000000.0
2008-02-15 14:45:00,0.7891,0.7891,0.7887,0.789,42600000.0
2008-02-15 14:46:00,0.789,0.789,0.789,0.789,7000000.0
2008-02-15 14:47:00,0.789,0.789,0.789,0.789,8000000.0
2008-02-15 14:48:00,0.789,0.789,0.789,0.789,11500000.0
2008-02-15 14:49:00,0.789,0.789,0.7889,0.7889,14100000.0
2008-02-15 14:50:00,0.7889,0.7889,0.78855,0.7887,27100000.0
2008-02-15 14:51:00,0.7888,0.7888,0.7886,0.7886,16000000.0
2008-02-15 14:52:00,0.7886,0.7886,0.7885,0.7885,3700000.0
2008-02-15 14:53:00,0.7885,0.7885,0.7885,0.7885,2500000.0
2008-02-15 14:54:00,0.7885,0.7885,0.7885,0.7885,2000000.0
2008-02-15 14:55:00,0.7885,0.7885,0.7882,0.7882,4400000.0
2008-02-15 14:56:00,0.7882,0.7884,0.7882,0.7883,13300000.0
2008-02-15 14:57:00,0.7883,0.7884,0.7881,0.7882,36000000.0
2008-02-15 14:58:00,0.7882,0.7882,0.7882,0.7882,29800000.0
2008-02-15 14:59:00,0.7882,0.7885,0.7882,0.7882,38700000.0
2008-02-15 15:00:00,0.7882,0.7883,0.7876,0.7877,42000000.0
2008-02-15 15:01:00,0.7877,0.788,0.7877,0.788,32500000.0
2008-02-15 15:02:00,0.7879,0.788,0.7878,0.7879,47100000.0
2008-02-15 15:03:00,0.7879,0.7884,0.7879,0.7883,49900000.0
2008-02-15 15:04:00,0.7883,0.7883,0.788,0.7881,28700000.0
2008-02-15 15:05:00,0.7881,0.7882,0.78785,0.788,72600000.0
2008-02-15 15:06:00,0.788,0.7886,0.788,0.7881,100600000.0
2008-02-15 15:07:00,0.7881,0.7882,0.7881,0.7882,11800000.0
2008-02-15 15:08:00,0.7882,0.7887,0.7882,0.7886,40400000.0
2008-02-15 15:09:00,0.7886,0.7887,0.7883,0.7887,68200000.0
2008-02-15 15:10:00,0.7887,0.7887,0.7883,0.7887,61400000.0
2008-02-15 15:11:00,0.7887,0.7888,0.7882,0.7886,30400000.0
2008-02-15 15:12:00,0.7886,0.7886,0.7882,0.7884,104800000.0
2008-02-15 15:13:00,0.7884,0.7887,0.7883,0.7884,91400000.0
2008-02-15 15:14:00,0.7884,0.7886,0.7884,0.7886,36700000.0
2008-02-15 15:15:00,0.7886,0.7886,0.7886,0.7886,31000000.0
2008-02-15 15:16:00,0.7886,0.7887,0.7886,0.7886,38100000.0
2008-02-15 15:17:00,0.7886,0.7887,0.7886,0.7887,13300000.0
2008-02-15 15:18:00,0.7887,0.789,0.7887,0.789,61400000.0
2008-02-15 15:19:00,0.789,0.789,0.7887,0.7888,42600000.0
2008-02-15 15:20:00,0.7888,0.789,0.7886,0.789,41600000.0
2008-02-15 15:21:00,0.789,0.7893,0.7888,0.7891,86600000.0
2008-02-15 15:22:00,0.7891,0.7891,0.789,0.789,71300000.0
2008-02-15 15:23:00,0.789,0.7891,0.789,0.789,32500000.0
2008-02-15 15:24:00,0.789,0.789,0.7889,0.7889,15500000.0
2008-02-15 15:25:00,0.7889,0.7889,0.7889,0.7889,22200000.0
2008-02-15 15:26:00,0.7888,0.789,0.7888,0.789,5000000.0
2008-02-15 15:27:00,0.789,0.78905,0.7888,0.7888,90400000.0
2008-02-15 15:28:00,0.7888,0.7888,0.7888,0.7888,17600000.0
2008-02-15 15:29:00,0.7888,0.7888,0.7888,0.7888,108000000.0
2008-02-15 15:30:00,0.7888,0.7888,0.7885,0.7885,37300000.0
2008-02-15 15:31:00,0.7885,0.7886,0.7876,0.7878,71000000.0
2008-02-15 15:32:00,0.7878,0.788,0.7877,0.7878,37100000.0
2008-02-15 15:33:00,0.7878,0.7885,0.7878,0.7883,49600000.0
2008-02-15 15:34:00,0.7883,0.78845,0.7879,0.7879,32900000.0
2008-02-15 15:35:00,0.7879,0.7881,0.7879,0.7881,21700000.0
2008-02-15 15:36:00,0.7881,0.7882,0.788,0.7882,80300000.0
2008-02-15 15:37:00,0.7882,0.7887,0.7882,0.7887,72500000.0
2008-02-15 15:38:00,0.7887,0.7887,0.788,0.78845,140700000.0
2008-02-15 15:39:00,0.78845,0.7889,0.78845,0.7886,60100000.0
2008-02-15 15:40:00,0.7886,0.7887,0.78835,0.7884,53800000.0
2008-02-15 15:41:00,0.7884,0.7884,0.78825,0.78825,63400000.0
2008-02-15 15:42:00,0.78825,0.78825,0.78825,0.78825,35200000.0
2008-02-15 15:43:00,0.78825,0.7883,0.7881,0.7881,48700000.0
2008-02-15 15:44:00,0.7881,0.7882,0.7881,0.7881,69000000.0
2008-02-15 15:45:00,0.7881,0.7884,0.7881,0.7883,151200000.0
2008-02-15 15:46:00,0.7883,0.7885,0.7883,0.7885,13300000.0
2008-02-15 15:47:00,0.7885,0.7886,0.7885,0.7886,13200000.0
2008-02-15 15:48:00,0.7886,0.7889,0.7886,0.7887,54900000.0
2008-02-15 15:49:00,0.7887,0.7887,0.7884,0.7886,53100000.0
2008-02-15 15:50:00,0.7886,0.7887,0.7886,0.7887,35500000.0
2008-02-15 15:51:00,0.7887,0.7889,0.7887,0.7888,30100000.0
2008-02-15 15:52:00,0.7888,0.7889,0.7888,0.7888,16600000.0
2008-02-15 15:53:00,0.7888,0.7889,0.7888,0.7888,13300000.0
2008-02-15 15:54:00,0.7888,0.7889,0.7887,0.7889,17100000.0
2008-02-15 15:55:00,0.7889,0.789,0.7889,0.7889,29600000.0
2008-02-15 15:56:00,0.7889,0.789,0.7889,0.7889,34800000.0
2008-02-15 15:57:00,0.7889,0.789,0.7889,0.789,8100000.0
2008-02-15 15:58:00,0.789,0.7891,0.7889,0.789,27700000.0
2008-02-15 15:59:00,0.789,0.789,0.7889,0.789,28700000.0
2008-02-15 16:00:00,0.7888,0.789,0.7887,0.789,30600000.0
2008-02-15 16:01:00,0.789,0.7892,0.7889,0.7889,65600000.0
2008-02-15 16:02:00,0.7889,0.789,0.7889,0.789,9200000.0
2008-02-15 16:03:00,0.78895,0.78895,0.7887,0.7888,59900000.0
2008-02-15 16:04:00,0.7888,0.7889,0.7887,0.7888,38000000.0
2008-02-15 16:05:00,0.7888,0.7889,0.7888,0.7889,12000000.0
2008-02-15 16:06:00,0.7889,0.7891,0.7889,0.789,20700000.0
2008-02-15 16:07:00,0.789,0.78905,0.789,0.789,32100000.0
2008-02-15 16:08:00,0.789,0.789,0.789,0.789,12000000.0
2008-02-15 16:09:00,0.789,0.78905,0.78895,0.789,29900000.0
2008-02-15 16:10:00,0.789,0.789,0.789,0.789,38200000.0
2008-02-15 16:11:00,0.789,0.789,0.78895,0.789,16400000.0
2008-02-15 16:12:00,0.789,0.789,0.789,0.789,17200000.0
2008-02-15 16:13:00,0.789,0.789,0.7889,0.7889,98100000.0
2008-02-15 16:14:00,0.7889,0.7889,0.7888,0.7889,32600000.0
2008-02-15 16:15:00,0.7889,0.78905,0.7889,0.789,20800000.0
2008-02-15 16:16:00,0.789,0.789,0.789,0.789,14000000.0
2008-02-15 16:17:00,0.789,0.7891,0.78895,0.78895,164700000.0
2008-02-15 16:18:00,0.78895,0.78915,0.78895,0.78895,331400000.0
2008-02-15 16:19:00,0.78895,0.78925,0.78895,0.7891,51300000.0
2008-02-15 16:20:00,0.7893,0.7893,0.7892,0.7892,54700000.0
2008-02-15 16:21:00,0.7892,0.7898,0.7892,0.7898,121500000.0
2008-02-15 16:22:00,0.7898,0.7902,0.7896,0.7896,86400000.0
2008-02-15 16:23:00,0.7896,0.78975,0.7896,0.7897,65700000.0
2008-02-15 16:24:00,0.7897,0.78975,0.7893,0.7895,112900000.0
2008-02-15 16:25:00,0.7895,0.7895,0.7894,0.7895,18400000.0
2008-02-15 16:26:00,0.7895,0.7895,0.7895,0.7895,2100000.0
2008-02-15 16:27:00,0.7895,0.78965,0.7894,0.78965,377500000.0
2008-02-15 16:28:00,0.78965,0.78975,0.78955,0.78955,365600000.0
2008-02-15 16:29:00,0.78955,0.78975,0.78955,0.78955,202000000.0
2008-02-15 16:30:00,0.78955,0.78955,0.78955,0.78955,108900000.0
2008-02-15 16:31:00,0.78955,0.78975,0.78955,0.78975,189600000.0
2008-02-15 16:32:00,0.78975,0.78985,0.78975,0.78975,338000000.0
2008-02-15 16:33:00,0.78975,0.79005,0.78975,0.79005,143900000.0
2008-02-15 16:34:00,0.79005,0.7905,0.79,0.7905,69800000.0
2008-02-15 16:35:00,0.7905,0.79075,0.7902,0.7902,101800000.0
2008-02-15 16:36:00,0.7902,0.79035,0.79,0.79005,154600000.0
2008-02-15 16:37:00,0.79005,0.79005,0.78955,0.78965,179600000.0
2008-02-15 16:38:00,0.78965,0.78965,0.78955,0.78955,173300000.0
2008-02-15 16:39:00,0.78955,0.78975,0.7895,0.7895,131700000.0
2008-02-15 16:40:00,0.7895,0.78985,0.7895,0.78985,100600000.0
2008-02-15 16:41:00,0.78985,0.7899,0.78945,0.7895,209700000.0
2008-02-15 16:42:00,0.7895,0.7904,0.7895,0.7903,235400000.0
2008-02-15 16:43:00,0.7903,0.7904,0.7902,0.7903,52100000.0
2008-02-15 16:44:00,0.7903,0.7904,0.79005,0.79025,171500000.0
2008-02-15 16:45:00,0.79025,0.7903,0.79,0.79,151300000.0
2008-02-15 16:46:00,0.79,0.79,0.79,0.79,12000000.0
2008-02-15 16:47:00,0.79,0.79015,0.79,0.79,31300000.0
2008-02-15 16:48:00,0.79,0.79,0.7899,0.79,49400000.0
2008-02-15 16:49:00,0.79,0.7901,0.79,0.79005,20300000.0
2008-02-15 16:50:00,0.79005,0.79005,0.7899,0.78995,119700000.0
2008-02-15 16:51:00,0.78995,0.78995,0.7896,0.7899,222200000.0
2008-02-15 16:52:00,0.7899,0.7902,0.7898,0.7898,89100000.0
2008-02-15 16:53:00,0.78995,0.79,0.7896,0.7896,71200000.0
2008-02-15 16:54:00,0.7896,0.7897,0.7896,0.7897,14600000.0
2008-02-15 16:55:00,0.7897,0.7897,0.7889,0.78905,281500000.0
2008-02-15 16:56:00,0.78905,0.7896,0.78905,0.7896,78600000.0
2008-02-15 16:57:00,0.7896,0.7897,0.7893,0.78955,59700000.0
2008-02-15 16:58:00,0.78945,0.78965,0.7894,0.7894,216500000.0
2008-02-15 16:59:00,0.7894,0.7896,0.7893,0.7893,64800000.0
2008-02-15 17:00:00,0.7893,0.7894,0.7892,0.7893,86000000.0
2008-02-15 17:01:00,0.7893,0.7904,0.7893,0.79025,474100000.0
2008-02-15 17:02:00,0.79025,0.79045,0.79,0.79,301300000.0
2008-02-15 17:03:00,0.79,0.79005,0.7896,0.7897,83600000.0
2008-02-15 17:04:00,0.7897,0.78985,0.7897,0.7897,48000000.0
2008-02-15 17:05:00,0.7897,0.78985,0.7897,0.78975,167200000.0
2008-02-15 17:06:00,0.78975,0.79,0.7897,0.7898,185899999.0
2008-02-15 17:07:00,0.7898,0.7899,0.7895,0.7898,97600000.0
2008-02-15 17:08:00,0.7898,0.78995,0.7897,0.78995,122200000.0
2008-02-15 17:09:00,0.79,0.7902,0.78975,0.7902,59000000.0
2008-02-15 17:10:00,0.7902,0.7905,0.7898,0.7905,280800000.0
2008-02-15 17:11:00,0.7906,0.7912,0.7906,0.7909,93600000.0
2008-02-15 17:12:00,0.7909,0.7915,0.7909,0.7912,99700000.0
2008-02-15 17:13:00,0.7912,0.7915,0.7911,0.7911,51300000.0
2008-02-15 17:14:00,0.79115,0.7912,0.7909,0.7912,77900000.0
2008-02-15 17:15:00,0.7912,0.79135,0.7905,0.7905,148300000.0
2008-02-15 17:16:00,0.7905,0.7907,0.7904,0.7905,96200000.0
2008-02-15 17:17:00,0.7905,0.7907,0.7905,0.79055,35700000.0
2008-02-15 17:18:00,0.7905,0.79065,0.7904,0.7905,326700000.0
2008-02-15 17:19:00,0.7905,0.79095,0.7904,0.79095,79400000.0
2008-02-15 17:20:00,0.79095,0.791,0.7907,0.791,16400000.0
2008-02-15 17:21:00,0.791,0.791,0.7906,0.7907,28600000.0
2008-02-15 17:22:00,0.7907,0.7907,0.7904,0.7905,78200000.0
2008-02-15 17:23:00,0.7905,0.7906,0.79035,0.7905,168300000.0
2008-02-15 17:24:00,0.7905,0.7906,0.7904,0.7904,69000000.0
2008-02-15 17:25:00,0.7904,0.7905,0.79025,0.7903,48500000.0
2008-02-15 17:26:00,0.7903,0.79035,0.7903,0.7903,38000000.0
2008-02-15 17:27:00,0.7903,0.7903,0.7901,0.7903,14100000.0
2008-02-15 17:28:00,0.7903,0.7903,0.7902,0.7903,30600000.0
2008-02-15 17:29:00,0.7903,0.7903,0.7902,0.7903,33700000.0
2008-02-15 17:30:00,0.7903,0.7905,0.7902,0.7905,94600000.0
2008-02-15 17:31:00,0.7905,0.7905,0.7902,0.7903,121100000.0
2008-02-15 17:32:00,0.7903,0.7905,0.7903,0.7905,17500000.0
2008-02-15 17:33:00,0.7905,0.7905,0.7904,0.7904,18900000.0
2008-02-15 17:34:00,0.7904,0.7906,0.7904,0.7906,23200000.0
2008-02-15 17:35:00,0.7906,0.7906,0.79,0.79,32500000.0
2008-02-15 17:36:00,0.79,0.79,0.7897,0.7899,47200000.0
2008-02-15 17:37:00,0.7899,0.79,0.7898,0.79,61600000.0
2008-02-15 17:38:00,0.79,0.79,0.7898,0.7898,13500000.0
2008-02-15 17:39:00,0.7898,0.78995,0.7897,0.78985,80600000.0
2008-02-15 17:40:00,0.78985,0.79,0.7897,0.7897,78300000.0
2008-02-15 17:41:00,0.7897,0.7898,0.7895,0.7896,82100000.0
2008-02-15 17:42:00,0.7896,0.79,0.7896,0.7897,87300000.0
2008-02-15 17:43:00,0.7897,0.79,0.7896,0.7896,39100000.0
2008-02-15 17:44:00,0.7896,0.7898,0.7895,0.7896,51700000.0
2008-02-15 17:45:00,0.7896,0.78975,0.7895,0.7895,40100000.0
2008-02-15 17:46:00,0.7895,0.78965,0.7892,0.7894,41200000.0
2008-02-15 17:47:00,0.7894,0.7896,0.7893,0.7893,28500000.0
2008-02-15 17:48:00,0.7893,0.7893,0.7892,0.7893,31100000.0
2008-02-15 17:49:00,0.7893,0.7893,0.7893,0.7893,10400000.0
2008-02-15 17:50:00,0.7893,0.7894,0.7892,0.7893,19700000.0
2008-02-15 17:51:00,0.7893,0.7894,0.7893,0.7894,23400000.0
2008-02-15 17:52:00,0.7894,0.7894,0.789,0.7892,31500000.0
2008-02-15 17:53:00,0.7892,0.7892,0.7887,0.789,79500000.0
2008-02-15 17:54:00,0.789,0.7892,0.789,0.7892,18000000.0
2008-02-15 17:55:00,0.7892,0.7892,0.789,0.789,42100000.0
2008-02-15 17:56:00,0.789,0.789,0.7888,0.789,23700000.0
2008-02-15 17:57:00,0.789,0.7891,0.7888,0.7888,25300000.0
2008-02-15 17:58:00,0.7888,0.7888,0.7888,0.7888,14800000.0
2008-02-15 17:59:00,0.7888,0.7889,0.7887,0.7888,36700000.0
2008-02-15 18:00:00,0.7888,0.7893,0.7887,0.789,53000000.0
2008-02-15 18:01:00,0.789,0.7891,0.789,0.7891,16400000.0
2008-02-15 18:02:00,0.7891,0.7894,0.7891,0.7894,32100000.0
2008-02-15 18:03:00,0.7894,0.7894,0.7893,0.7893,26200000.0
2008-02-15 18:04:00,0.7893,0.7898,0.7893,0.7893,72600000.0
2008-02-15 18:05:00,0.7893,0.78935,0.7891,0.7891,52500000.0
2008-02-15 18:06:00,0.7891,0.7891,0.7891,0.7891,8000000.0
2008-02-15 18:07:00,0.7891,0.7891,0.7889,0.789,77600000.0
2008-02-15 18:08:00,0.789,0.7892,0.789,0.7891,58200000.0
2008-02-15 18:09:00,0.7891,0.7896,0.7891,0.7895,126800000.0
2008-02-15 18:10:00,0.7895,0.78955,0.78915,0.78955,143400000.0
2008-02-15 18:11:00,0.7896,0.7899,0.7896,0.7899,78000000.0
2008-02-15 18:12:00,0.7899,0.7902,0.7898,0.79,47800000.0
2008-02-15 18:13:00,0.79,0.79015,0.79,0.79015,5900000.0
2008-02-15 18:14:00,0.79015,0.79015,0.7891,0.7891,137700000.0
2008-02-15 18:15:00,0.7891,0.7896,0.7891,0.7893,116100000.0
2008-02-15 18:16:00,0.78935,0.7895,0.7892,0.78935,91900000.0
2008-02-15 18:17:00,0.7894,0.78955,0.7893,0.78945,144500000.0
2008-02-15 18:18:00,0.78945,0.78945,0.78925,0.78935,153600000.0
2008-02-15 18:19:00,0.78935,0.7894,0.7891,0.7891,103300000.0
2008-02-15 18:20:00,0.7891,0.7891,0.789,0.789,108800000.0
2008-02-15 18:21:00,0.789,0.789,0.7889,0.789,35200000.0
2008-02-15 18:22:00,0.789,0.7891,0.789,0.7891,62900000.0
2008-02-15 18:23:00,0.7891,0.7891,0.78905,0.78905,32000000.0
2008-02-15 18:24:00,0.78905,0.78905,0.78895,0.789,24700000.0
2008-02-15 18:25:00,0.78895,0.7894,0.78895,0.78905,106700000.0
2008-02-15 18:26:00,0.78905,0.7891,0.78905,0.7891,91800000.0
2008-02-15 18:27:00,0.7891,0.78945,0.78905,0.78945,218300000.0
2008-02-15 18:28:00,0.78945,0.78945,0.7892,0.78925,140100000.0
2008-02-15 18:29:00,0.78925,0.7893,0.78925,0.78925,25700000.0
2008-02-15 18:30:00,0.78925,0.78925,0.7891,0.7891,14100000.0
2008-02-15 18:31:00,0.7891,0.7891,0.789,0.7891,30900000.0
2008-02-15 18:32:00,0.7891,0.7893,0.7891,0.7891,21900000.0
2008-02-15 18:33:00,0.7891,0.78935,0.789,0.789,50900000.0
2008-02-15 18:34:00,0.789,0.78915,0.7889,0.7889,41700000.0
2008-02-15 18:35:00,0.7889,0.7889,0.7889,0.7889,10000000.0
2008-02-15 18:36:00,0.7889,0.7889,0.7885,0.7885,54100000.0
2008-02-15 18:37:00,0.7885,0.78875,0.7882,0.7885,226100000.0
2008-02-15 18:38:00,0.7885,0.7886,0.7885,0.7886,27800000.0
2008-02-15 18:39:00,0.7886,0.7887,0.7886,0.7887,26700000.0
2008-02-15 18:40:00,0.7887,0.7888,0.7887,0.7888,55400000.0
2008-02-15 18:41:00,0.7888,0.7888,0.7888,0.7888,5500000.0
2008-02-15 18:42:00,0.7888,0.7888,0.7888,0.7888,6300000.0
2008-02-15 18:43:00,0.7888,0.7889,0.7888,0.7889,31300000.0
2008-02-15 18:44:00,0.7889,0.78895,0.7888,0.7888,80000000.0
2008-02-15 18:45:00,0.7888,0.7889,0.7888,0.7888,31700000.0
2008-02-15 18:46:00,0.7888,0.7888,0.7882,0.7885,44100000.0
2008-02-15 18:47:00,0.7885,0.7885,0.7883,0.7885,39100000.0
2008-02-15 18:48:00,0.7885,0.7885,0.7885,0.7885,7300000.0
2008-02-15 18:49:00,0.7885,0.7885,0.78845,0.7885,50400000.0
2008-02-15 18:50:00,0.7885,0.7885,0.78795,0.788,254800000.0
2008-02-15 18:51:00,0.788,0.78855,0.78795,0.788,280900000.0
2008-02-15 18:52:00,0.788,0.7886,0.788,0.7884,74700000.0
2008-02-15 18:53:00,0.7884,0.7889,0.7884,0.7887,54000000.0
2008-02-15 18:54:00,0.7887,0.7887,0.788,0.7881,128700000.0
2008-02-15 18:55:00,0.7881,0.7882,0.7878,0.7879,46300000.0
2008-02-15 18:56:00,0.7879,0.7882,0.7879,0.78815,131500000.0
2008-02-15 18:57:00,0.7882,0.7883,0.788,0.7882,63300000.0
2008-02-15 18:58:00,0.7882,0.7885,0.7882,0.7885,311500000.0
2008-02-15 18:59:00,0.7885,0.7887,0.78835,0.7885,78500000.0
2008-02-15 19:00:00,0.7885,0.78865,0.7885,0.78865,75900000.0
2008-02-15 19:01:00,0.78865,0.78865,0.7885,0.7886,78400000.0
2008-02-15 19:02:00,0.7886,0.78865,0.7885,0.7886,17100000.0
2008-02-15 19:03:00,0.7886,0.78875,0.7886,0.7887,54100000.0
2008-02-15 19:04:00,0.7887,0.78915,0.7887,0.78915,280300000.0
2008-02-15 19:05:00,0.78915,0.78935,0.78905,0.78935,226300000.0
2008-02-15 19:06:00,0.78935,0.78935,0.78905,0.78915,198600000.0
2008-02-15 19:07:00,0.78915,0.78925,0.78915,0.78925,75800000.0
2008-02-15 19:08:00,0.78925,0.78925,0.7888,0.789,60800000.0
2008-02-15 19:09:00,0.789,0.7891,0.789,0.7891,9500000.0
2008-02-15 19:10:00,0.7891,0.7891,0.7891,0.7891,2200000.0
2008-02-15 19:11:00,0.7891,0.7893,0.7891,0.7891,20800000.0
2008-02-15 19:12:00,0.7891,0.7891,0.7891,0.7891,2200000.0
2008-02-15 19:13:00,0.7891,0.7891,0.7891,0.7891,2200000.0
2008-02-15 19:14:00,0.78925,0.78925,0.78905,0.78905,109200000.0
2008-02-15 19:15:00,0.78905,0.78905,0.789,0.789,54500000.0
2008-02-15 19:16:00,0.789,0.789,0.78865,0.7889,107600000.0
2008-02-15 19:17:00,0.7889,0.7889,0.78855,0.7888,88500000.0
2008-02-15 19:18:00,0.7888,0.7888,0.7888,0.7888,5600000.0
2008-02-15 19:19:00,0.7888,0.78895,0.7888,0.7888,50000000.0
2008-02-15 19:20:00,0.7888,0.7888,0.7885,0.7887,75400000.0
2008-02-15 19:21:00,0.7887,0.7888,0.7887,0.7888,11600000.0
2008-02-15 19:22:00,0.7888,0.7888,0.7888,0.7888,1000000.0
2008-02-15 19:23:00,0.7888,0.7888,0.78835,0.7886,102400000.0
2008-02-15 19:24:00,0.7886,0.7886,0.7885,0.7885,3600000.0
2008-02-15 19:25:00,0.7885,0.7886,0.7885,0.7886,18100000.0
2008-02-15 19:26:00,0.7886,0.7886,0.7885,0.7885,3400000.0
2008-02-15 19:27:00,0.7885,0.78875,0.7885,0.7886,103700000.0
2008-02-15 19:28:00,0.7886,0.78875,0.7886,0.78875,25400000.0
2008-02-15 19:29:00,0.78875,0.78875,0.7883,0.78835,56300000.0
2008-02-15 19:30:00,0.78835,0.78855,0.7883,0.7883,45700000.0
2008-02-15 19:31:00,0.7883,0.7883,0.7883,0.7883,3500000.0
2008-02-15 19:32:00,0.7883,0.7883,0.7883,0.7883,8000000.0
2008-02-15 19:33:00,0.7883,0.7883,0.7883,0.7883,5200000.0
2008-02-15 19:34:00,0.7883,0.7883,0.7883,0.7883,4600000.0
2008-02-15 19:35:00,0.7883,0.7883,0.7883,0.7883,2600000.0
2008-02-15 19:36:00,0.7883,0.7883,0.7883,0.7883,2400000.0
2008-02-15 19:37:00,0.7883,0.7884,0.7883,0.7883,15500000.0
2008-02-15 19:38:00,0.7883,0.7883,0.7883,0.7883,4900000.0
2008-02-15 19:39:00,0.7883,0.7883,0.7882,0.7882,8100000.0
2008-02-15 19:40:00,0.7882,0.78825,0.7882,0.78825,38500000.0
2008-02-15 19:41:00,0.78825,0.7883,0.78825,0.7883,65000000.0
2008-02-15 19:42:00,0.7883,0.7883,0.7881,0.7882,4400000.0
2008-02-15 19:43:00,0.7882,0.7882,0.78765,0.7877,50500000.0
2008-02-15 19:44:00,0.7877,0.7877,0.7872,0.7872,49900000.0
2008-02-15 19:45:00,0.7872,0.7872,0.7866,0.7868,225400000.0
2008-02-15 19:46:00,0.7867,0.7868,0.7865,0.7868,50800000.0
2008-02-15 19:47:00,0.7868,0.7873,0.7868,0.787,20700000.0
2008-02-15 19:48:00,0.787,0.787,0.7868,0.7868,9400000.0
2008-02-15 19:49:00,0.7868,0.787,0.7868,0.787,55300000.0
2008-02-15 19:50:00,0.7871,0.7879,0.7871,0.78735,267600000.0
2008-02-15 19:51:00,0.78735,0.78745,0.78735,0.78745,139400000.0
2008-02-15 19:52:00,0.78745,0.78745,0.78745,0.78745,204000000.0
2008-02-15 19:53:00,0.78745,0.78745,0.78735,0.78735,196200000.0
2008-02-15 19:54:00,0.78735,0.78745,0.78735,0.78745,84500000.0
2008-02-15 19:55:00,0.78745,0.78755,0.78745,0.78755,160000000.0
2008-02-15 19:56:00,0.78755,0.78775,0.78745,0.78775,168300000.0
2008-02-15 19:57:00,0.78775,0.7878,0.7876,0.7877,56400000.0
2008-02-15 19:58:00,0.7877,0.7877,0.78765,0.78765,61400000.0
2008-02-15 19:59:00,0.78765,0.78795,0.78765,0.7877,189700000.0
2008-02-15 20:00:00,0.7877,0.7877,0.7869,0.7871,211299999.0
2008-02-15 20:01:00,0.7871,0.7872,0.7871,0.7872,4900000.0
2008-02-15 20:02:00,0.7872,0.7872,0.7871,0.7871,9600000.0
2008-02-15 20:03:00,0.7871,0.7872,0.7871,0.7871,14600000.0
2008-02-15 20:04:00,0.7871,0.7872,0.78705,0.7871,29400000.0
2008-02-15 20:05:00,0.7871,0.7871,0.7871,0.7871,9600000.0
2008-02-15 20:06:00,0.7871,0.78755,0.7871,0.78715,238300000.0
2008-02-15 20:07:00,0.78715,0.78715,0.78715,0.78715,120000000.0
2008-02-15 20:08:00,0.78715,0.78735,0.78715,0.78735,409600000.0
2008-02-15 20:09:00,0.78735,0.78745,0.78735,0.78745,113600000.0
2008-02-15 20:10:00,0.78745,0.78745,0.78745,0.78745,28500000.0
2008-02-15 20:11:00,0.78745,0.78745,0.78745,0.78745,36000000.0
2008-02-15 20:12:00,0.78755,0.78755,0.7873,0.78755,81500000.0
2008-02-15 20:13:00,0.7875,0.7875,0.7873,0.7874,37600000.0
2008-02-15 20:14:00,0.7874,0.78745,0.7872,0.7873,81600000.0
2008-02-15 20:15:00,0.7873,0.7874,0.7872,0.7872,30100000.0
2008-02-15 20:16:00,0.7872,0.7872,0.7871,0.7871,20400000.0
2008-02-15 20:17:00,0.7871,0.7871,0.7861,0.78615,106900000.0
2008-02-15 20:18:00,0.78615,0.78655,0.78615,0.78655,394800000.0
2008-02-15 20:19:00,0.78655,0.78675,0.78655,0.78655,204100000.0
2008-02-15 20:20:00,0.78655,0.78675,0.78655,0.78665,75800000.0
2008-02-15 20:21:00,0.78665,0.7867,0.78665,0.7867,69600000.0
2008-02-15 20:22:00,0.7867,0.78695,0.7867,0.7868,97800000.0
2008-02-15 20:23:00,0.7868,0.78705,0.7868,0.7868,49700000.0
2008-02-15 20:24:00,0.7868,0.7868,0.78665,0.7868,27300000.0
2008-02-15 20:25:00,0.7868,0.7868,0.7868,0.7868,19300000.0
2008-02-15 20:26:00,0.7868,0.7868,0.78675,0.7868,108000000.0
2008-02-15 20:27:00,0.7868,0.78755,0.7868,0.78755,119900000.0
2008-02-15 20:28:00,0.78755,0.78755,0.78755,0.78755,36300000.0
2008-02-15 20:29:00,0.78755,0.78755,0.78745,0.78755,56000000.0
2008-02-15 20:30:00,0.78755,0.78755,0.78745,0.78745,48900000.0
2008-02-15 20:31:00,0.78745,0.78755,0.78745,0.78755,72000000.0
2008-02-15 20:32:00,0.78755,0.78755,0.78755,0.78755,276000000.0
2008-02-15 20:33:00,0.78755,0.78755,0.78755,0.78755,121700000.0
2008-02-15 20:34:00,0.78755,0.78755,0.78755,0.78755,40600000.0
2008-02-15 20:35:00,0.78755,0.78755,0.78755,0.78755,21600000.0
2008-02-15 20:36:00,0.78755,0.78755,0.78755,0.78755,99200000.0
2008-02-15 20:37:00,0.78755,0.78755,0.78755,0.78755,115200000.0
2008-02-15 20:38:00,0.78755,0.78755,0.78755,0.78755,138500000.0
2008-02-15 20:39:00,0.78755,0.78755,0.78755,0.78755,60800000.0
2008-02-15 20:40:00,0.78755,0.78755,0.78755,0.78755,51200000.0
2008-02-15 20:41:00,0.78755,0.78755,0.78755,0.78755,35200000.0
2008-02-15 20:42:00,0.78755,0.78765,0.78755,0.78755,58400000.0
2008-02-15 20:43:00,0.78755,0.78755,0.78755,0.78755,48000000.0
2008-02-15 20:44:00,0.78755,0.78755,0.78755,0.78755,65200000.0
2008-02-15 20:45:00,0.78755,0.78755,0.78755,0.78755,44900000.0
2008-02-15 20:46:00,0.78755,0.78755,0.7875,0.7875,24400000.0
2008-02-15 20:47:00,0.78745,0.7875,0.78745,0.7875,35900000.0
2008-02-15 20:48:00,0.7875,0.7875,0.7875,0.7875,5200000.0
2008-02-15 20:49:00,0.7875,0.7875,0.7875,0.7875,3600000.0
2008-02-15 20:50:00,0.7874,0.7874,0.7874,0.7874,2100000.0
2008-02-15 20:51:00,0.7874,0.7874,0.7874,0.7874,1800000.0
2008-02-15 20:52:00,0.7874,0.7876,0.7874,0.7876,21300000.0
2008-02-15 20:53:00,0.7876,0.7876,0.7876,0.7876,2200000.0
2008-02-15 20:54:00,0.7876,0.78765,0.7876,0.78765,14000000.0
2008-02-15 20:55:00,0.78765,0.78765,0.78765,0.78765,11700000.0
2008-02-15 20:56:00,0.78765,0.78775,0.78765,0.78765,75600000.0
2008-02-15 20:57:00,0.78765,0.78765,0.78765,0.78765,52100000.0
2008-02-15 20:58:00,0.78765,0.78765,0.78755,0.78755,99400000.0
2008-02-15 20:59:00,0.78755,0.78755,0.78755,0.78755,52000000.0
2008-02-15 21:00:00,0.78755,0.78765,0.78755,0.78765,53600000.0
2008-02-15 21:01:00,0.78765,0.78765,0.78765,0.78765,29200000.0
2008-02-15 21:02:00,0.78765,0.78805,0.78765,0.7878,169900000.0
2008-02-15 21:03:00,0.7878,0.78815,0.7878,0.78805,205200000.0
2008-02-15 21:04:00,0.78805,0.78805,0.78805,0.78805,70900000.0
2008-02-15 21:05:00,0.78805,0.78805,0.78805,0.78805,29800000.0
2008-02-15 21:06:00,0.78805,0.78805,0.78805,0.78805,86300000.0
2008-02-15 21:07:00,0.78805,0.78815,0.78805,0.78815,126300000.0
2008-02-15 21:08:00,0.78815,0.78865,0.78815,0.78865,124700000.0
2008-02-15 21:09:00,0.78865,0.78875,0.78865,0.78875,128900000.0
2008-02-15 21:10:00,0.78875,0.78875,0.78865,0.78865,362500000.0
2008-02-15 21:11:00,0.78865,0.78865,0.7886,0.7886,78600000.0
2008-02-15 21:12:00,0.7886,0.7886,0.7886,0.7886,1200000.0
2008-02-15 21:13:00,0.7886,0.78875,0.7886,0.78875,75100000.0
2008-02-15 21:14:00,0.78875,0.78875,0.78875,0.78875,74500000.0
2008-02-15 21:15:00,0.78875,0.78875,0.78875,0.78875,111100000.0
2008-02-15 21:16:00,0.78875,0.78905,0.78875,0.78905,216200000.0
2008-02-15 21:17:00,0.78905,0.78905,0.78885,0.78885,71400000.0
2008-02-15 21:18:00,0.78885,0.78885,0.78885,0.78885,40300000.0
2008-02-15 21:19:00,0.78885,0.78885,0.78875,0.78875,108000000.0
2008-02-15 21:20:00,0.78875,0.78875,0.78875,0.78875,40000000.0
2008-02-15 21:21:00,0.78875,0.78875,0.78875,0.78875,70300000.0
2008-02-15 21:22:00,0.78875,0.78875,0.7886,0.7886,32900000.0
2008-02-15 21:23:00,0.7886,0.78885,0.7886,0.78885,21900000.0
2008-02-15 21:24:00,0.78885,0.78885,0.78885,0.78885,23500000.0
2008-02-15 21:25:00,0.78885,0.78885,0.78885,0.78885,12200000.0
2008-02-15 21:26:00,0.78885,0.78885,0.7887,0.7887,22400000.0
2008-02-15 21:27:00,0.7887,0.7887,0.7887,0.7887,6300000.0
2008-02-15 21:28:00,0.7887,0.7887,0.7887,0.7887,2700000.0
2008-02-15 21:29:00,0.7887,0.78875,0.7887,0.78875,42200000.0
2008-02-15 21:30:00,0.78875,0.78895,0.78875,0.78885,80000000.0
2008-02-15 21:31:00,0.78885,0.78885,0.78885,0.78885,56000000.0
2008-02-15 21:32:00,0.78885,0.78885,0.78885,0.78885,36000000.0
2008-02-15 21:33:00,0.78885,0.78885,0.78885,0.78885,15600000.0
2008-02-15 21:34:00,0.7887,0.78885,0.7887,0.78885,45900000.0
2008-02-15 21:35:00,0.78885,0.78885,0.78885,0.78885,38300000.0
2008-02-15 21:36:00,0.78885,0.78885,0.78885,0.78885,28600000.0
2008-02-15 21:37:00,0.78885,0.78895,0.78885,0.78895,43900000.0
2008-02-15 21:38:00,0.78895,0.78895,0.78885,0.78895,61900000.0
2008-02-15 21:39:00,0.78895,0.78905,0.78885,0.78895,87600000.0
2008-02-15 21:40:00,0.78895,0.78905,0.78895,0.78905,36000000.0
2008-02-15 21:41:00,0.78905,0.78905,0.78895,0.78905,92600000.0
2008-02-15 21:42:00,0.78905,0.78905,0.78905,0.78905,43800000.0
2008-02-15 21:43:00,0.78905,0.78905,0.78905,0.78905,28600000.0
2008-02-15 21:44:00,0.78905,0.78905,0.78905,0.78905,26800000.0
2008-02-15 21:45:00,0.78905,0.78905,0.78895,0.78895,69500000.0
2008-02-15 21:46:00,0.78895,0.78905,0.78885,0.78885,132000000.0
2008-02-15 21:47:00,0.78885,0.78885,0.78865,0.78875,91400000.0
2008-02-15 21:48:00,0.78875,0.78875,0.78865,0.78865,17000000.0
2008-02-15 21:49:00,0.78865,0.78865,0.78865,0.78865,126400000.0
2008-02-15 21:50:00,0.78865,0.78865,0.78865,0.78865,127200000.0
2008-02-15 21:51:00,0.78865,0.78865,0.78855,0.7886,93700000.0
2008-02-15 21:52:00,0.78855,0.78865,0.78855,0.78865,82800000.0
2008-02-15 21:53:00,0.78865,0.78865,0.78855,0.78855,158700000.0
2008-02-15 21:54:00,0.78865,0.78865,0.78865,0.78865,134400000.0
2008-02-15 21:55:00,0.78865,0.78865,0.78865,0.78865,57600000.0
2008-02-15 21:56:00,0.78865,0.78865,0.78865,0.78865,89300000.0
2008-02-15 21:57:00,0.7886,0.7888,0.7886,0.7888,4800000.0
2008-02-15 21:58:00,0.78905,0.7891,0.78905,0.78905,58400000.0
2008-02-15 21:59:00,0.78905,0.78905,0.78905,0.78905,63300000.0
2008-02-15 22:00:00,0.78905,0.78905,0.78895,0.78895,88600000.0
2008-02-15 22:01:00,0.78895,0.78895,0.78895,0.78895,21300000.0
2008-02-15 22:02:00,0.78895,0.78895,0.78885,0.78885,32600000.0
2008-02-15 22:03:00,0.78885,0.78885,0.78885,0.78885,30300000.0
2008-02-15 22:04:00,0.78885,0.78885,0.78875,0.78885,139200000.0
2008-02-15 22:05:00,0.78885,0.78885,0.78885,0.78885,39100000.0
2008-02-15 22:06:00,0.78885,0.78905,0.78885,0.78905,22200000.0
2008-02-15 22:07:00,0.78905,0.78905,0.78895,0.78905,57500000.0
2008-02-15 22:08:00,0.78905,0.78925,0.78905,0.78925,71500000.0
2008-02-15 22:09:00,0.78925,0.78925,0.78925,0.78925,32000000.0
2008-02-15 22:10:00,0.78925,0.78925,0.78925,0.78925,45800000.0
2008-02-15 22:11:00,0.78925,0.78925,0.78925,0.78925,8600000.0
2008-02-15 22:12:00,0.78925,0.78925,0.78925,0.78925,23200000.0
2008-02-15 22:13:00,0.78925,0.78935,0.7891,0.78935,42500000.0
2008-02-15 22:14:00,0.78935,0.7896,0.78935,0.7896,95600000.0
2008-02-15 22:15:00,0.7896,0.78995,0.78955,0.78955,86400000.0
2008-02-15 22:16:00,0.78955,0.78955,0.78955,0.78955,17000000.0
2008-02-15 22:17:00,0.78955,0.78955,0.78955,0.78955,70400000.0
2008-02-15 22:18:00,0.78955,0.78955,0.78955,0.78955,100500000.0
2008-02-15 22:19:00,0.78955,0.78965,0.78955,0.78965,214400000.0
2008-02-15 22:20:00,0.78965,0.78965,0.78965,0.78965,30900000.0
2008-02-15 22:21:00,0.78965,0.78965,0.7896,0.7896,27700000.0
2008-02-15 22:22:00,0.7896,0.7896,0.7896,0.7896,3000000.0
2008-02-15 22:23:00,0.7896,0.7896,0.7896,0.7896,4300000.0
2008-02-15 22:24:00,0.7896,0.7896,0.7896,0.7896,5500000.0
2008-02-15 22:25:00,0.7896,0.7896,0.7896,0.7896,3500000.0
2008-02-15 22:26:00,0.7896,0.7896,0.7896,0.7896,4000000.0
2008-02-15 22:27:00,0.7896,0.7899,0.7896,0.7898,34300000.0
2008-02-15 22:28:00,0.7898,0.7898,0.7896,0.7896,34100000.0
2008-02-15 22:29:00,0.7896,0.7896,0.7896,0.7896,4000000.0
2008-02-15 22:30:00,0.7896,0.7896,0.7896,0.7896,3500000.0
2008-02-15 22:31:00,0.7896,0.7896,0.7896,0.7896,2700000.0
2008-02-15 22:32:00,0.7896,0.7896,0.7896,0.7896,300000.0
2008-02-15 22:33:00,0.7896,0.7896,0.7896,0.7896,1500000.0
2008-02-15 22:34:00,0.7896,0.79,0.7896,0.79,29100000.0
2008-02-15 22:35:00,0.79,0.79,0.79,0.79,1600000.0
2008-02-15 22:36:00,0.79,0.7901,0.79,0.7901,29000000.0
2008-02-15 22:37:00,0.7901,0.7901,0.7901,0.7901,3200000.0
2008-02-15 22:38:00,0.7901,0.7901,0.7901,0.7901,3000000.0
2008-02-15 22:39:00,0.7901,0.7901,0.79005,0.79005,82400000.0
2008-02-15 22:40:00,0.79005,0.7902,0.79005,0.7902,99800000.0
2008-02-15 22:41:00,0.7902,0.7904,0.7902,0.7904,38500000.0
2008-02-15 22:42:00,0.7904,0.7904,0.7904,0.7904,2100000.0
2008-02-15 22:43:00,0.79045,0.79045,0.79025,0.79025,172000000.0
2008-02-15 22:44:00,0.79025,0.7903,0.7902,0.7902,21400000.0
2008-02-15 22:45:00,0.7902,0.7902,0.79015,0.7902,15200000.0
2008-02-15 22:46:00,0.7902,0.7902,0.7902,0.7902,2400000.0
2008-02-15 22:47:00,0.7902,0.7902,0.7896,0.7898,58199999.0
2008-02-15 22:48:00,0.7898,0.79005,0.7898,0.79005,38800000.0
2008-02-15 22:49:00,0.79005,0.79005,0.79005,0.79005,38300000.0
2008-02-15 22:50:00,0.79005,0.79005,0.7897,0.78985,145300000.0
2008-02-15 22:51:00,0.78985,0.78985,0.78985,0.78985,122400000.0
2008-02-15 22:52:00,0.78985,0.78985,0.78975,0.78975,67900000.0
2008-02-15 22:53:00,0.78975,0.78985,0.78975,0.78985,114700000.0
2008-02-15 22:54:00,0.78985,0.78985,0.78985,0.78985,28000000.0
2008-02-15 22:55:00,0.78985,0.78985,0.78985,0.78985,43500000.0
2008-02-15 22:56:00,0.78985,0.78985,0.78985,0.78985,86300000.0
2008-02-15 22:57:00,0.78985,0.78985,0.78985,0.78985,32700000.0
2008-02-15 22:58:00,0.78985,0.78985,0.78965,0.78965,93400000.0
2008-02-15 22:59:00,0.78965,0.78985,0.78965,0.78985,330100000.0
2008-02-15 23:00:00,0.78985,0.78985,0.78985,0.78985,307200000.0
2008-02-15 23:01:00,0.78965,0.78965,0.78963,0.78963,30400000.0
2008-02-15 23:02:00,0.78963,0.78973,0.7896,0.7897,90000000.0
2008-02-15 23:03:00,0.7897,0.7897,0.7897,0.7897,18700000.0
2008-02-15 23:04:00,0.7897,0.7897,0.78963,0.78965,60900000.0
2008-02-15 23:05:00,0.7897,0.78985,0.7897,0.78971,25400000.0
2008-02-15 23:06:00,0.78968,0.78968,0.78959,0.78962,43700000.0
2008-02-15 23:07:00,0.78968,0.78991,0.78968,0.78988,19700000.0
2008-02-15 23:08:00,0.78992,0.79006,0.78982,0.78982,12700000.0
2008-02-15 23:09:00,0.78973,0.78973,0.78949,0.78949,15500000.0
2008-02-15 23:10:00,0.78945,0.78955,0.78945,0.78955,20000000.0
2008-02-15 23:11:00,0.78961,0.78977,0.78961,0.78975,6300000.0
2008-02-15 23:12:00,0.78973,0.78973,0.78967,0.78967,19100000.0
2008-02-15 23:13:00,0.78968,0.79002,0.7896,0.7898,28600000.0
2008-02-15 23:14:00,0.78982,0.79,0.78982,0.79,26700000.0
2008-02-15 23:15:00,0.79005,0.79005,0.79,0.79,29200000.0
2008-02-15 23:16:00,0.79007,0.79007,0.79,0.79,67000000.0
2008-02-15 23:17:00,0.79005,0.79028,0.79005,0.79028,43300000.0
2008-02-15 23:18:00,0.79029,0.79038,0.79027,0.79038,25300000.0
2008-02-15 23:19:00,0.79035,0.79037,0.79022,0.79022,36000000.0
2008-02-15 23:20:00,0.7903,0.79042,0.7903,0.79042,34100000.0
2008-02-15 23:21:00,0.79046,0.79052,0.79046,0.79046,18100000.0
2008-02-15 23:22:00,0.79051,0.7908,0.7904,0.7904,78700000.0
2008-02-15 23:23:00,0.79043,0.79063,0.79043,0.79043,23400000.0
2008-02-15 23:24:00,0.79047,0.79077,0.79047,0.79077,13000000.0
2008-02-15 23:25:00,0.7908,0.79095,0.7908,0.79095,33200000.0
2008-02-15 23:26:00,0.79095,0.79095,0.79095,0.79095,26400000.0
2008-02-15 23:27:00,0.79095,0.79095,0.79085,0.79085,92200000.0
2008-02-15 23:28:00,0.79081,0.79087,0.79066,0.79069,57500000.0
2008-02-15 23:29:00,0.79068,0.79079,0.79051,0.79079,42800000.0
2008-02-15 23:30:00,0.79083,0.79083,0.79076,0.79078,39200000.0
2008-02-15 23:31:00,0.7908,0.79093,0.79073,0.79085,49500000.0
2008-02-15 23:32:00,0.79091,0.79104,0.79075,0.79075,98400000.0
2008-02-15 23:33:00,0.79061,0.79061,0.79039,0.79052,26300000.0
2008-02-15 23:34:00,0.79055,0.7906,0.79055,0.79055,27900000.0
2008-02-15 23:35:00,0.79055,0.79064,0.79054,0.79064,51700000.0
2008-02-15 23:36:00,0.79065,0.79065,0.79065,0.79065,25600000.0
2008-02-15 23:37:00,0.79065,0.7907,0.79065,0.7907,24900000.0
2008-02-15 23:38:00,0.79065,0.79067,0.7906,0.7906,48200000.0
2008-02-15 23:39:00,0.79065,0.7909,0.79065,0.79089,83600000.0
2008-02-15 23:40:00,0.79093,0.79093,0.7908,0.7908,27300000.0
2008-02-15 23:41:00,0.79078,0.79087,0.79073,0.79078,171800000.0
2008-02-15 23:42:00,0.79073,0.79098,0.79073,0.79078,76800000.0
2008-02-15 23:43:00,0.79078,0.79084,0.79077,0.79083,99000000.0
2008-02-15 23:44:00,0.79087,0.79092,0.79078,0.79092,114900000.0
2008-02-15 23:45:00,0.79095,0.79107,0.79092,0.79092,130400000.0
2008-02-15 23:46:00,0.79092,0.791,0.79083,0.79093,141400000.0
2008-02-15 23:47:00,0.79094,0.79104,0.79075,0.79093,223200000.0
2008-02-15 23:48:00,0.79096,0.7912,0.79095,0.79111,103900000.0
2008-02-15 23:49:00,0.79104,0.79104,0.7907,0.79078,30200000.0
2008-02-15 23:50:00,0.79073,0.79075,0.79073,0.79075,19600000.0
2008-02-15 23:51:00,0.79071,0.79071,0.79063,0.79064,66700000.0
2008-02-15 23:52:00,0.79062,0.79068,0.79047,0.7906,102300000.0
2008-02-15 23:53:00,0.7905,0.7905,0.78991,0.7901,120100000.0
2008-02-15 23:54:00,0.79006,0.79006,0.78917,0.78974,28100000.0
2008-02-15 23:55:00,0.78981,0.78987,0.78969,0.78975,193600000.0
2008-02-15 23:56:00,0.78973,0.78982,0.78967,0.78972,27200000.0
2008-02-15 23:57:00,0.78969,0.78976,0.78962,0.78969,34100000.0
2008-02-15 23:58:00,0.7897,0.7897,0.78963,0.78963,8200000.0
2008-02-15 23:59:00,0.7896,0.78965,0.7896,0.78965,25200000.0
2008-02-18 00:00:00,0.7903,0.7905,0.7903,0.7904,42100000.0
2008-02-18 00:01:00,0.7902,0.7902,0.79,0.79,42100000.0
2008-02-18 00:02:00,0.7899,0.7899,0.7899,0.7899,42100000.0
2008-02-18 00:03:00,0.79,0.79,0.7898,0.7898,42100000.0
2008-02-18 00:04:00,0.79,0.79,0.7898,0.7898,42100000.0
2008-02-18 00:05:00,0.7901,0.7901,0.7897,0.7897,42100000.0
2008-02-18 00:06:00,0.7896,0.7897,0.7895,0.7897,42100000.0
2008-02-18 00:07:00,0.7898,0.7898,0.7895,0.7896,42100000.0
2008-02-18 00:08:00,0.7897,0.7897,0.7897,0.7897,42100000.0
2008-02-18 00:09:00,0.7898,0.7898,0.7898,0.7898,42100000.0
2008-02-18 00:11:00,0.7899,0.7899,0.7899,0.7899,42100000.0
2008-02-18 00:12:00,0.7898,0.7898,0.7897,0.7898,42100000.0
2008-02-18 00:13:00,0.7899,0.7899,0.7896,0.7898,42100000.0
2008-02-18 00:14:00,0.7899,0.7899,0.7899,0.7899,42100000.0
2008-02-18 00:15:00,0.7898,0.7898,0.7897,0.7898,42100000.0
2008-02-18 00:16:00,0.7899,0.7901,0.7898,0.7901,42100000.0
2008-02-18 00:17:00,0.7902,0.7902,0.7902,0.7902,42100000.0
2008-02-18 00:18:00,0.7901,0.7901,0.7901,0.7901,42100000.0
2008-02-18 00:20:00,0.7902,0.7902,0.7901,0.7901,42100000.0
2008-02-18 00:22:00,0.7903,0.7903,0.7897,0.7897,42100000.0
2008-02-18 00:23:00,0.7896,0.7902,0.7896,0.7897,42100000.0
2008-02-18 00:24:00,0.7896,0.7897,0.7895,0.7896,42100000.0
2008-02-18 00:25:00,0.7895,0.7895,0.7895,0.7895,42100000.0
2008-02-18 00:26:00,0.7896,0.7897,0.7895,0.7896,42100000.0
2008-02-18 00:27:00,0.7895,0.7895,0.7895,0.7895,42100000.0
2008-02-18 00:28:00,0.7896,0.7896,0.7896,0.7896,42100000.0
2008-02-18 00:29:00,0.7895,0.7895,0.7895,0.7895,42100000.0
2008-02-18 00:30:00,0.7896,0.7898,0.7896,0.7898,42100000.0
2008-02-18 00:31:00,0.7897,0.7898,0.7896,0.7898,42100000.0
2008-02-18 00:32:00,0.7897,0.7898,0.7897,0.7898,42100000.0
2008-02-18 00:35:00,0.7899,0.7902,0.7898,0.7898,42100000.0
2008-02-18 00:36:00,0.7899,0.7899,0.7898,0.7899,42100000.0
2008-02-18 00:37:00,0.7898,0.7903,0.7898,0.7901,42100000.0
2008-02-18 00:38:00,0.7902,0.7903,0.7902,0.7903,42100000.0
2008-02-18 00:39:00,0.7902,0.7902,0.7901,0.7901,42100000.0
2008-02-18 00:40:00,0.7902,0.7902,0.7901,0.7901,42100000.0
2008-02-18 00:42:00,0.7902,0.7903,0.7901,0.7903,42100000.0
2008-02-18 00:43:00,0.7904,0.7904,0.7904,0.7904,42100000.0
2008-02-18 00:44:00,0.7905,0.7907,0.7904,0.7907,42100000.0
2008-02-18 00:45:00,0.7906,0.7907,0.7906,0.7907,42100000.0
2008-02-18 00:46:00,0.7908,0.791,0.7907,0.7908,42100000.0
2008-02-18 00:47:00,0.7907,0.7908,0.7907,0.7908,42100000.0
2008-02-18 00:48:00,0.7909,0.7909,0.7907,0.7908,42100000.0
2008-02-18 00:49:00,0.7907,0.7907,0.7907,0.7907,42100000.0
2008-02-18 00:50:00,0.7909,0.7909,0.7907,0.7908,42100000.0
2008-02-18 00:51:00,0.7906,0.7908,0.7904,0.7907,42100000.0
2008-02-18 00:52:00,0.7908,0.7908,0.7908,0.7908,42100000.0
2008-02-18 00:53:00,0.7907,0.7908,0.7907,0.7907,42100000.0
2008-02-18 00:54:00,0.7906,0.7906,0.7904,0.7905,42100000.0
2008-02-18 00:55:00,0.7906,0.7907,0.7905,0.7907,42100000.0
2008-02-18 00:56:00,0.7906,0.7906,0.7906,0.7906,42100000.0
2008-02-18 00:57:00,0.7907,0.791,0.7907,0.7909,42100000.0
2008-02-18 00:58:00,0.7907,0.7909,0.7906,0.7908,42100000.0
2008-02-18 00:59:00,0.7906,0.7908,0.7906,0.7908,42100000.0
2008-02-18 01:00:00,0.7907,0.7909,0.7907,0.7909,42100000.0
2008-02-18 01:01:00,0.7908,0.791,0.7908,0.791,42100000.0
2008-02-18 01:02:00,0.7909,0.7909,0.7908,0.7908,42100000.0
2008-02-18 01:03:00,0.7905,0.7905,0.7895,0.7904,42100000.0
2008-02-18 01:04:00,0.7897,0.7904,0.7895,0.7897,42100000.0
2008-02-18 01:05:00,0.7898,0.7901,0.7898,0.79,42100000.0
2008-02-18 01:06:00,0.7901,0.7902,0.7901,0.7902,42100000.0
2008-02-18 01:07:00,0.7907,0.7908,0.7902,0.7902,42100000.0
2008-02-18 01:08:00,0.7901,0.7902,0.7901,0.7901,42100000.0
2008-02-18 01:09:00,0.79,0.7901,0.79,0.7901,42100000.0
2008-02-18 01:10:00,0.79,0.7901,0.7898,0.7901,42100000.0
2008-02-18 01:11:00,0.79,0.79,0.7897,0.79,42100000.0
2008-02-18 01:13:00,0.7901,0.7902,0.7901,0.7902,42100000.0
2008-02-18 01:14:00,0.7901,0.7902,0.7901,0.7902,42100000.0
2008-02-18 01:15:00,0.7901,0.7902,0.7901,0.7901,42100000.0
2008-02-18 01:16:00,0.79,0.7901,0.79,0.7901,42100000.0
2008-02-18 01:17:00,0.79,0.79,0.7898,0.7898,42100000.0
2008-02-18 01:18:00,0.7897,0.7899,0.7897,0.7898,42100000.0
2008-02-18 01:19:00,0.7899,0.7901,0.7898,0.7901,42100000.0
2008-02-18 01:20:00,0.79,0.7911,0.79,0.7907,42100000.0
2008-02-18 01:21:00,0.7906,0.7906,0.7905,0.7905,42100000.0
2008-02-18 01:22:00,0.7906,0.7907,0.7906,0.7907,42100000.0
2008-02-18 01:23:00,0.7908,0.7924,0.7907,0.7924,42100000.0
2008-02-18 01:24:00,0.7925,0.7925,0.7922,0.7922,42100000.0
2008-02-18 01:25:00,0.7923,0.7932,0.7923,0.7928,42100000.0
2008-02-18 01:26:00,0.7929,0.7935,0.7927,0.7933,42100000.0
2008-02-18 01:27:00,0.7931,0.7935,0.7929,0.7935,42100000.0
2008-02-18 01:28:00,0.7933,0.7933,0.793,0.7931,42100000.0
2008-02-18 01:29:00,0.793,0.7931,0.7928,0.7931,42100000.0
2008-02-18 01:30:00,0.7929,0.7929,0.7926,0.7927,42100000.0
2008-02-18 01:31:00,0.7926,0.7929,0.7926,0.7929,42100000.0
2008-02-18 01:32:00,0.7928,0.7928,0.7924,0.7924,42100000.0
2008-02-18 01:33:00,0.7925,0.7926,0.7924,0.7925,42100000.0
2008-02-18 01:34:00,0.7924,0.7925,0.7924,0.7925,42100000.0
2008-02-18 01:35:00,0.7926,0.7926,0.7925,0.7925,42100000.0
2008-02-18 01:36:00,0.7926,0.7927,0.7924,0.7927,42100000.0
2008-02-18 01:37:00,0.7928,0.7929,0.7928,0.7929,42100000.0
2008-02-18 01:38:00,0.7927,0.7929,0.7927,0.7928,42100000.0
2008-02-18 01:39:00,0.7929,0.7929,0.7927,0.7928,42100000.0
2008-02-18 01:40:00,0.7927,0.7931,0.7927,0.793,42100000.0
2008-02-18 01:41:00,0.7931,0.7931,0.793,0.793,42100000.0
2008-02-18 01:42:00,0.7931,0.7931,0.7931,0.7931,42100000.0
2008-02-18 01:43:00,0.7929,0.793,0.7929,0.793,42100000.0
2008-02-18 01:44:00,0.7928,0.7929,0.7928,0.7928,42100000.0
2008-02-18 01:45:00,0.7929,0.7929,0.7929,0.7929,42100000.0
2008-02-18 01:46:00,0.7931,0.7931,0.793,0.793,42100000.0
2008-02-18 01:47:00,0.7931,0.7931,0.7931,0.7931,42100000.0
2008-02-18 01:48:00,0.793,0.7931,0.793,0.7931,42100000.0
2008-02-18 01:49:00,0.7932,0.7932,0.7931,0.7932,42100000.0
2008-02-18 01:50:00,0.7933,0.7934,0.7933,0.7934,42100000.0
2008-02-18 01:51:00,0.7935,0.7935,0.7934,0.7935,42100000.0
2008-02-18 01:52:00,0.7936,0.7936,0.7936,0.7936,42100000.0
2008-02-18 01:53:00,0.7935,0.7935,0.7934,0.7935,42100000.0
2008-02-18 01:54:00,0.7936,0.7936,0.7934,0.7935,42100000.0
2008-02-18 01:55:00,0.7934,0.7934,0.7934,0.7934,42100000.0
2008-02-18 01:56:00,0.7935,0.7935,0.7934,0.7935,42100000.0
2008-02-18 01:57:00,0.7934,0.7935,0.7934,0.7935,42100000.0
2008-02-18 01:59:00,0.7934,0.7935,0.7934,0.7935,42100000.0
2008-02-18 02:00:00,0.7907,0.7909,0.7907,0.7907,42100000.0
2008-02-18 02:01:00,0.7907,0.79095,0.7907,0.79095,68300000.0
2008-02-18 02:02:00,0.79095,0.79095,0.7906,0.7906,15600000.0
2008-02-18 02:03:00,0.7906,0.7906,0.78965,0.79005,68000000.0
2008-02-18 02:04:00,0.79005,0.79035,0.7897,0.7899,178900000.0
2008-02-18 02:05:00,0.7899,0.79,0.7898,0.79,71800000.0
2008-02-18 02:06:00,0.79,0.7903,0.79,0.7903,36700000.0
2008-02-18 02:07:00,0.7903,0.7908,0.7903,0.7903,91100000.0
2008-02-18 02:08:00,0.7903,0.7903,0.7902,0.7902,23100000.0
2008-02-18 02:09:00,0.7902,0.7902,0.79,0.7902,64900000.0
2008-02-18 02:10:00,0.7902,0.7902,0.79,0.7902,24200000.0
2008-02-18 02:11:00,0.7901,0.7901,0.7899,0.7901,49800000.0
2008-02-18 02:12:00,0.7901,0.7901,0.7901,0.7901,5600000.0
2008-02-18 02:13:00,0.7901,0.7902,0.7901,0.7902,4200000.0
2008-02-18 02:14:00,0.7902,0.79025,0.7901,0.79025,17400000.0
2008-02-18 02:15:00,0.79025,0.79025,0.7901,0.7901,26300000.0
2008-02-18 02:16:00,0.7901,0.7901,0.7901,0.7901,7200000.0
2008-02-18 02:17:00,0.7901,0.7901,0.7898,0.7898,33200000.0
2008-02-18 02:18:00,0.7898,0.78995,0.7898,0.78995,30500000.0
2008-02-18 02:19:00,0.78995,0.79,0.7899,0.79,61300000.0
2008-02-18 02:20:00,0.79,0.791,0.7899,0.7906,170800000.0
2008-02-18 02:21:00,0.7906,0.7906,0.7905,0.7905,113300000.0
2008-02-18 02:22:00,0.7905,0.7906,0.7905,0.7906,18100000.0
2008-02-18 02:23:00,0.7906,0.7924,0.7906,0.7924,266100000.0
2008-02-18 02:24:00,0.7924,0.7925,0.7923,0.7923,49500000.0
2008-02-18 02:25:00,0.7923,0.7932,0.7923,0.793,208700000.0
2008-02-18 02:26:00,0.793,0.7936,0.7928,0.7935,149800000.0
2008-02-18 02:27:00,0.7935,0.79355,0.7931,0.79335,373600000.0
2008-02-18 02:28:00,0.79335,0.79335,0.7931,0.7931,19400000.0
2008-02-18 02:29:00,0.7931,0.7931,0.7928,0.793,116500000.0
2008-02-18 02:30:00,0.793,0.793,0.7928,0.7929,33400000.0
2008-02-18 02:31:00,0.7929,0.7929,0.7928,0.7929,21400000.0
2008-02-18 02:32:00,0.7928,0.7928,0.7926,0.7926,16600000.0
2008-02-18 02:33:00,0.7926,0.7927,0.7926,0.7927,14600000.0
2008-02-18 02:34:00,0.7927,0.7927,0.7926,0.7927,11000000.0
2008-02-18 02:35:00,0.7927,0.7927,0.7926,0.7927,16100000.0
2008-02-18 02:36:00,0.7927,0.7927,0.7926,0.7927,19200000.0
2008-02-18 02:37:00,0.7927,0.79295,0.7927,0.7929,56200000.0
2008-02-18 02:38:00,0.7929,0.793,0.7929,0.7929,48400000.0
2008-02-18 02:39:00,0.7929,0.7929,0.7929,0.7929,9600000.0
2008-02-18 02:40:00,0.7929,0.7932,0.79285,0.793,113700000.0
2008-02-18 02:41:00,0.793,0.7933,0.793,0.7932,18500000.0
2008-02-18 02:42:00,0.7932,0.7932,0.7931,0.7931,4400000.0
2008-02-18 02:43:00,0.7931,0.7931,0.793,0.7931,10100000.0
2008-02-18 02:44:00,0.7931,0.7931,0.793,0.7931,18600000.0
2008-02-18 02:45:00,0.7931,0.7931,0.793,0.7931,17000000.0
2008-02-18 02:46:00,0.79315,0.79315,0.7931,0.7931,5800000.0
2008-02-18 02:47:00,0.7931,0.7931,0.7931,0.7931,9000000.0
2008-02-18 02:48:00,0.7931,0.7933,0.7931,0.7933,8100000.0
2008-02-18 02:49:00,0.7933,0.7934,0.7933,0.7934,7200000.0
2008-02-18 02:50:00,0.7934,0.7935,0.7934,0.7935,22200000.0
2008-02-18 02:51:00,0.7935,0.7937,0.7935,0.7936,37900000.0
2008-02-18 02:52:00,0.7936,0.7936,0.7936,0.7936,7600000.0
2008-02-18 02:53:00,0.7936,0.79375,0.7935,0.7936,27200000.0
2008-02-18 02:54:00,0.7936,0.7938,0.79345,0.7936,33700000.0
2008-02-18 02:55:00,0.7936,0.7936,0.7936,0.7936,5600000.0
2008-02-18 02:56:00,0.7936,0.7936,0.7935,0.7935,10200000.0
2008-02-18 02:57:00,0.7935,0.7935,0.7935,0.7935,12100000.0
2008-02-18 02:58:00,0.7935,0.7935,0.7935,0.7935,49400000.0
2008-02-18 02:59:00,0.7935,0.7935,0.7935,0.7935,4000000.0
2008-02-18 03:00:00,0.7935,0.7935,0.7932,0.7932,32300000.0
2008-02-18 03:01:00,0.7932,0.7933,0.79275,0.79275,212900000.0
2008-02-18 03:02:00,0.79275,0.7928,0.7927,0.7928,14600000.0
2008-02-18 03:03:00,0.7928,0.7928,0.7928,0.7928,4800000.0
2008-02-18 03:04:00,0.7928,0.793,0.7928,0.793,7400000.0
2008-02-18 03:05:00,0.793,0.793,0.793,0.793,1800000.0
2008-02-18 03:06:00,0.793,0.793,0.7929,0.793,10400000.0
2008-02-18 03:07:00,0.793,0.793,0.793,0.793,4200000.0
2008-02-18 03:08:00,0.793,0.793,0.793,0.793,5400000.0
2008-02-18 03:09:00,0.793,0.79315,0.793,0.79315,45700000.0
2008-02-18 03:10:00,0.7931,0.7933,0.7931,0.7933,21400000.0
2008-02-18 03:11:00,0.7933,0.7936,0.7933,0.7936,9000000.0
2008-02-18 03:12:00,0.7936,0.794,0.7936,0.7939,87000000.0
2008-02-18 03:13:00,0.7939,0.7939,0.7937,0.7937,12400000.0
2008-02-18 03:14:00,0.7937,0.7937,0.7934,0.7934,38700000.0
2008-02-18 03:15:00,0.7934,0.7934,0.7933,0.7934,21000000.0
2008-02-18 03:16:00,0.7934,0.7934,0.7933,0.7933,6100000.0
2008-02-18 03:17:00,0.7933,0.7934,0.7933,0.7933,8100000.0
2008-02-18 03:18:00,0.7933,0.7933,0.7933,0.7933,3800000.0
2008-02-18 03:19:00,0.7933,0.7933,0.7932,0.7933,11600000.0
2008-02-18 03:20:00,0.7933,0.7933,0.7932,0.7932,7500000.0
2008-02-18 03:21:00,0.7932,0.7933,0.7932,0.7932,4300000.0
2008-02-18 03:22:00,0.7932,0.7932,0.79315,0.79315,18200000.0
2008-02-18 03:23:00,0.79315,0.79315,0.79315,0.79315,179500000.0
2008-02-18 03:24:00,0.79315,0.79315,0.79315,0.79315,69900000.0
2008-02-18 03:25:00,0.79315,0.7932,0.7928,0.79305,81400000.0
2008-02-18 03:26:00,0.7928,0.7929,0.7928,0.7929,31300000.0
2008-02-18 03:27:00,0.7929,0.7929,0.7928,0.7928,30900000.0
2008-02-18 03:28:00,0.79285,0.7934,0.79285,0.79325,200900000.0
2008-02-18 03:29:00,0.79325,0.7934,0.79305,0.79315,420300000.0
2008-02-18 03:30:00,0.79315,0.79335,0.79315,0.79325,220500000.0
2008-02-18 03:31:00,0.79325,0.79325,0.79315,0.79325,85600000.0
2008-02-18 03:32:00,0.79325,0.79335,0.79325,0.79325,158200000.0
2008-02-18 03:33:00,0.79325,0.7934,0.79325,0.7934,25000000.0
2008-02-18 03:34:00,0.7934,0.7934,0.7934,0.7934,2400000.0
2008-02-18 03:35:00,0.7934,0.7935,0.7934,0.7934,25800000.0
2008-02-18 03:36:00,0.7934,0.7934,0.7934,0.7934,2800000.0
2008-02-18 03:37:00,0.7934,0.7934,0.7932,0.7932,53400000.0
2008-02-18 03:38:00,0.79345,0.79345,0.79345,0.79345,71600000.0
2008-02-18 03:39:00,0.79345,0.79345,0.7932,0.79345,43000000.0
2008-02-18 03:40:00,0.79345,0.79345,0.7932,0.7932,67200000.0
2008-02-18 03:41:00,0.7932,0.7932,0.79315,0.7932,428699998.0
2008-02-18 03:42:00,0.7932,0.7935,0.7932,0.7935,9800000.0
2008-02-18 03:43:00,0.7935,0.7935,0.7935,0.7935,3800000.0
2008-02-18 03:44:00,0.7935,0.7935,0.7935,0.7935,3200000.0
2008-02-18 03:45:00,0.7935,0.7935,0.79345,0.79345,45200000.0
2008-02-18 03:46:00,0.79345,0.79345,0.7933,0.7933,64400000.0
2008-02-18 03:47:00,0.7933,0.7933,0.7933,0.7933,3200000.0
2008-02-18 03:48:00,0.7933,0.7933,0.7933,0.7933,6200000.0
2008-02-18 03:49:00,0.7933,0.79345,0.79325,0.7933,88800000.0
2008-02-18 03:50:00,0.7933,0.7934,0.7933,0.7934,10200000.0
2008-02-18 03:51:00,0.7934,0.7934,0.7934,0.7934,2700000.0
2008-02-18 03:52:00,0.7934,0.7934,0.79325,0.79325,201800000.0
2008-02-18 03:53:00,0.79325,0.79335,0.79325,0.7933,31400000.0
2008-02-18 03:54:00,0.7933,0.7933,0.7932,0.7933,30700000.0
2008-02-18 03:55:00,0.7933,0.7933,0.7928,0.7929,186700000.0
2008-02-18 03:56:00,0.7929,0.793,0.7929,0.793,27300000.0
2008-02-18 03:57:00,0.793,0.7931,0.793,0.7931,22900000.0
2008-02-18 03:58:00,0.7931,0.7931,0.7931,0.7931,3600000.0
2008-02-18 03:59:00,0.7931,0.7931,0.7931,0.7931,1600000.0
2008-02-18 04:00:00,0.7931,0.7931,0.79305,0.79305,3500000.0
2008-02-18 04:01:00,0.79305,0.79305,0.79305,0.79305,21600000.0
2008-02-18 04:02:00,0.79305,0.79305,0.79295,0.793,89700000.0
2008-02-18 04:03:00,0.793,0.793,0.79285,0.793,77700000.0
2008-02-18 04:04:00,0.793,0.793,0.7926,0.79265,222500000.0
2008-02-18 04:05:00,0.79265,0.79275,0.79265,0.79275,172600000.0
2008-02-18 04:06:00,0.79275,0.79305,0.79265,0.793,213500000.0
2008-02-18 04:07:00,0.793,0.793,0.79275,0.79275,146400000.0
2008-02-18 04:08:00,0.79275,0.79275,0.79265,0.7927,44000000.0
2008-02-18 04:09:00,0.7927,0.7927,0.79265,0.79265,64900000.0
2008-02-18 04:10:00,0.79265,0.79265,0.79265,0.79265,45500000.0
2008-02-18 04:11:00,0.79265,0.79265,0.79225,0.7923,136200000.0
2008-02-18 04:12:00,0.7923,0.79235,0.79185,0.79235,305900000.0
2008-02-18 04:13:00,0.79235,0.7925,0.79215,0.7925,113200000.0
2008-02-18 04:14:00,0.7925,0.79285,0.7925,0.7928,69700000.0
2008-02-18 04:15:00,0.7928,0.793,0.7928,0.7929,110100000.0
2008-02-18 04:16:00,0.7929,0.7929,0.7927,0.7927,36200000.0
2008-02-18 04:17:00,0.7927,0.7928,0.79225,0.79225,50500000.0
2008-02-18 04:18:00,0.79235,0.7925,0.7922,0.79235,122600000.0
2008-02-18 04:19:00,0.79235,0.7925,0.79235,0.7925,53600000.0
2008-02-18 04:20:00,0.7925,0.7926,0.79245,0.7926,78900000.0
2008-02-18 04:21:00,0.7926,0.7927,0.7926,0.7927,33800000.0
2008-02-18 04:22:00,0.7928,0.7928,0.7927,0.7927,5300000.0
2008-02-18 04:23:00,0.7927,0.7927,0.7927,0.7927,1800000.0
2008-02-18 04:24:00,0.7927,0.7927,0.79265,0.79265,34400000.0
2008-02-18 04:25:00,0.79265,0.79265,0.79265,0.79265,50800000.0
2008-02-18 04:26:00,0.79265,0.79265,0.79265,0.79265,27400000.0
2008-02-18 04:27:00,0.79265,0.79275,0.7924,0.79275,43700000.0
2008-02-18 04:28:00,0.79275,0.79275,0.7924,0.7924,12200000.0
2008-02-18 04:29:00,0.7924,0.7925,0.7924,0.7925,15700000.0
2008-02-18 04:30:00,0.7925,0.7925,0.7925,0.7925,29300000.0
2008-02-18 04:31:00,0.7925,0.7927,0.7925,0.7927,17300000.0
2008-02-18 04:32:00,0.7927,0.7929,0.7927,0.7929,20300000.0
2008-02-18 04:33:00,0.7929,0.7929,0.7929,0.7929,2400000.0
2008-02-18 04:34:00,0.7929,0.7929,0.79275,0.79275,21600000.0
2008-02-18 04:35:00,0.79275,0.79275,0.79275,0.79275,22100000.0
2008-02-18 04:36:00,0.79275,0.79275,0.7925,0.7925,44900000.0
2008-02-18 04:37:00,0.7925,0.7927,0.79245,0.7927,25200000.0
2008-02-18 04:38:00,0.7927,0.7927,0.7927,0.7927,4800000.0
2008-02-18 04:39:00,0.7927,0.79275,0.7927,0.79275,32000000.0
2008-02-18 04:40:00,0.79275,0.7928,0.79275,0.79275,49600000.0
2008-02-18 04:41:00,0.79275,0.7928,0.79265,0.7928,61500000.0
2008-02-18 04:42:00,0.7928,0.7928,0.79265,0.7927,32600000.0
2008-02-18 04:43:00,0.79265,0.7928,0.7926,0.79275,39800000.0
2008-02-18 04:44:00,0.7926,0.7927,0.7926,0.7927,10600000.0
2008-02-18 04:45:00,0.7927,0.7927,0.7927,0.7927,4000000.0
2008-02-18 04:46:00,0.7927,0.793,0.7927,0.7928,26100000.0
2008-02-18 04:47:00,0.7928,0.7928,0.7928,0.7928,1800000.0
2008-02-18 04:48:00,0.7928,0.7928,0.7928,0.7928,1200000.0
2008-02-18 04:49:00,0.7928,0.7928,0.79275,0.79275,6600000.0
2008-02-18 04:50:00,0.79275,0.79275,0.79275,0.79275,34400000.0
2008-02-18 04:51:00,0.79275,0.79275,0.79275,0.79275,22400000.0
2008-02-18 04:52:00,0.79275,0.79275,0.79275,0.79275,48800000.0
2008-02-18 04:53:00,0.79275,0.79275,0.79275,0.79275,61700000.0
2008-02-18 04:54:00,0.79275,0.79275,0.79275,0.79275,26400000.0
2008-02-18 04:55:00,0.79275,0.7928,0.79275,0.7928,34900000.0
2008-02-18 04:56:00,0.7928,0.7928,0.7928,0.7928,2000000.0
2008-02-18 04:57:00,0.7928,0.79295,0.7928,0.7929,99800000.0
2008-02-18 04:58:00,0.7929,0.7929,0.7929,0.7929,27900000.0
2008-02-18 04:59:00,0.7929,0.7931,0.7929,0.7931,38400000.0
2008-02-18 05:00:00,0.79315,0.7933,0.79315,0.7933,17300000.0
2008-02-18 05:01:00,0.7933,0.7934,0.7933,0.7933,4000000.0
2008-02-18 05:02:00,0.7933,0.7933,0.7933,0.7933,5000000.0
2008-02-18 05:03:00,0.7933,0.7934,0.7933,0.7933,5400000.0
2008-02-18 05:04:00,0.7933,0.7934,0.7933,0.7934,13200000.0
2008-02-18 05:05:00,0.7934,0.79345,0.7934,0.7934,10400000.0
2008-02-18 05:06:00,0.7934,0.7934,0.7934,0.7934,4000000.0
2008-02-18 05:07:00,0.7934,0.7934,0.79335,0.79335,16400000.0
2008-02-18 05:08:00,0.79335,0.79335,0.79325,0.79325,17800000.0
2008-02-18 05:09:00,0.7932,0.79325,0.7931,0.79315,53800000.0
2008-02-18 05:10:00,0.79315,0.79325,0.79315,0.79325,50400000.0
2008-02-18 05:11:00,0.79325,0.79325,0.79315,0.79315,69600000.0
2008-02-18 05:12:00,0.79315,0.79315,0.7931,0.79315,17800000.0
2008-02-18 05:13:00,0.79315,0.79315,0.7931,0.79315,10600000.0
2008-02-18 05:14:00,0.79315,0.7932,0.7931,0.7932,54700000.0
2008-02-18 05:15:00,0.7932,0.7932,0.7932,0.7932,2200000.0
2008-02-18 05:16:00,0.7932,0.7932,0.7932,0.7932,2000000.0
2008-02-18 05:17:00,0.79325,0.7934,0.79325,0.7934,29000000.0
2008-02-18 05:18:00,0.7934,0.7934,0.79325,0.7934,15400000.0
2008-02-18 05:19:00,0.7934,0.7935,0.7934,0.7935,24000000.0
2008-02-18 05:20:00,0.7935,0.7935,0.79335,0.7934,26800000.0
2008-02-18 05:21:00,0.7934,0.7934,0.7934,0.7934,1800000.0
2008-02-18 05:22:00,0.7934,0.7934,0.7934,0.7934,1800000.0
2008-02-18 05:23:00,0.7934,0.7934,0.79335,0.79335,15700000.0
2008-02-18 05:24:00,0.79335,0.79345,0.79335,0.79345,31800000.0
2008-02-18 05:25:00,0.79345,0.7938,0.79345,0.7937,61500000.0
2008-02-18 05:26:00,0.7938,0.7947,0.7938,0.7942,150100000.0
2008-02-18 05:27:00,0.7942,0.79445,0.7941,0.79445,40900000.0
2008-02-18 05:28:00,0.79445,0.79455,0.7943,0.7945,38200000.0
2008-02-18 05:29:00,0.7945,0.7945,0.7942,0.7943,49600000.0
2008-02-18 05:30:00,0.7943,0.7943,0.7938,0.79405,64800000.0
2008-02-18 05:31:00,0.79405,0.79405,0.79375,0.7939,36700000.0
2008-02-18 05:32:00,0.7939,0.7939,0.7939,0.7939,2400000.0
2008-02-18 05:33:00,0.7939,0.7939,0.7939,0.7939,3000000.0
2008-02-18 05:34:00,0.7939,0.7939,0.79385,0.79385,16100000.0
2008-02-18 05:35:00,0.79385,0.79385,0.79385,0.79385,20300000.0
2008-02-18 05:36:00,0.79385,0.79385,0.79385,0.79385,18100000.0
2008-02-18 05:37:00,0.79385,0.794,0.7938,0.794,34100000.0
2008-02-18 05:38:00,0.794,0.794,0.794,0.794,1800000.0
2008-02-18 05:39:00,0.794,0.794,0.7939,0.7939,4000000.0
2008-02-18 05:40:00,0.7939,0.794,0.7939,0.794,2800000.0
2008-02-18 05:41:00,0.794,0.794,0.794,0.794,3000000.0
2008-02-18 05:42:00,0.794,0.794,0.7939,0.794,18900000.0
2008-02-18 05:43:00,0.794,0.794,0.794,0.794,1800000.0
2008-02-18 05:44:00,0.794,0.794,0.794,0.794,2400000.0
2008-02-18 05:45:00,0.794,0.794,0.7939,0.794,17300000.0
2008-02-18 05:46:00,0.794,0.7943,0.794,0.7943,74400000.0
2008-02-18 05:47:00,0.7943,0.7943,0.794,0.7941,20800000.0
2008-02-18 05:48:00,0.7941,0.7941,0.7941,0.7941,1400000.0
2008-02-18 05:49:00,0.7941,0.7941,0.79405,0.79405,73700000.0
2008-02-18 05:50:00,0.79405,0.7945,0.794,0.79415,204500000.0
2008-02-18 05:51:00,0.79415,0.7944,0.79415,0.7944,43400000.0
2008-02-18 05:52:00,0.7944,0.7944,0.7943,0.7943,6600000.0
2008-02-18 05:53:00,0.7943,0.7943,0.794,0.794,8400000.0
2008-02-18 05:54:00,0.794,0.794,0.794,0.794,1000000.0
2008-02-18 05:55:00,0.794,0.794,0.794,0.794,2400000.0
2008-02-18 05:56:00,0.794,0.794,0.79395,0.79395,18100000.0
2008-02-18 05:57:00,0.79395,0.79395,0.79395,0.79395,19200000.0
2008-02-18 05:58:00,0.79415,0.79415,0.79395,0.794,25300000.0
2008-02-18 05:59:00,0.794,0.794,0.794,0.794,2800000.0
2008-02-18 06:00:00,0.794,0.794,0.79385,0.79385,13300000.0
2008-02-18 06:01:00,0.79385,0.79385,0.7935,0.7936,49600000.0
2008-02-18 06:02:00,0.7936,0.7936,0.7935,0.7935,6400000.0
2008-02-18 06:03:00,0.7935,0.7935,0.7934,0.7934,4800000.0
2008-02-18 06:04:00,0.7934,0.7934,0.7929,0.7932,102400000.0
2008-02-18 06:05:00,0.7932,0.7932,0.7932,0.7932,3000000.0
2008-02-18 06:06:00,0.7932,0.7932,0.7932,0.7932,17600000.0
2008-02-18 06:07:00,0.7932,0.79325,0.7932,0.79325,11100000.0
2008-02-18 06:08:00,0.79325,0.7933,0.79325,0.7933,7400000.0
2008-02-18 06:09:00,0.7933,0.7933,0.7933,0.7933,16100000.0
2008-02-18 06:10:00,0.7933,0.7933,0.7933,0.7933,1200000.0
2008-02-18 06:11:00,0.7933,0.7933,0.7933,0.7933,2400000.0
2008-02-18 06:12:00,0.7933,0.7933,0.79325,0.79325,32200000.0
2008-02-18 06:13:00,0.79325,0.79325,0.79325,0.79325,26400000.0
2008-02-18 06:14:00,0.79325,0.7936,0.79325,0.7936,28200000.0
2008-02-18 06:15:00,0.7936,0.7938,0.7936,0.7937,10000000.0
2008-02-18 06:16:00,0.7937,0.7937,0.7933,0.7935,111300000.0
2008-02-18 06:17:00,0.7935,0.7935,0.7935,0.7935,2600000.0
2008-02-18 06:18:00,0.7935,0.7935,0.7935,0.7935,2000000.0
2008-02-18 06:19:00,0.7935,0.7935,0.79345,0.79345,19700000.0
2008-02-18 06:20:00,0.79345,0.7935,0.79345,0.7935,6200000.0
2008-02-18 06:21:00,0.7935,0.7935,0.7935,0.7935,1600000.0
2008-02-18 06:22:00,0.7935,0.7938,0.7935,0.7935,96000000.0
2008-02-18 06:23:00,0.7935,0.7935,0.7935,0.7935,1400000.0
2008-02-18 06:24:00,0.7935,0.7937,0.7935,0.7935,42300000.0
2008-02-18 06:25:00,0.7935,0.7936,0.7935,0.7936,26200000.0
2008-02-18 06:26:00,0.7936,0.7936,0.7936,0.7936,1600000.0
2008-02-18 06:27:00,0.7936,0.7937,0.7935,0.7936,42100000.0
2008-02-18 06:28:00,0.7936,0.7937,0.7935,0.7936,38900000.0
2008-02-18 06:29:00,0.7936,0.79375,0.7935,0.7936,37200000.0
2008-02-18 06:30:00,0.7936,0.79365,0.7936,0.79365,10000000.0
2008-02-18 06:31:00,0.7936,0.79365,0.7936,0.7936,11800000.0
2008-02-18 06:32:00,0.7936,0.79365,0.7936,0.79365,9000000.0
2008-02-18 06:33:00,0.79365,0.7937,0.7936,0.79365,11300000.0
2008-02-18 06:34:00,0.79365,0.7937,0.7936,0.7936,21500000.0
2008-02-18 06:35:00,0.7936,0.7937,0.7936,0.79365,13400000.0
2008-02-18 06:36:00,0.79365,0.79365,0.7936,0.7936,4200000.0
2008-02-18 06:37:00,0.7936,0.7937,0.7936,0.7937,15800000.0
2008-02-18 06:38:00,0.7937,0.7937,0.7937,0.7937,3200000.0
2008-02-18 06:39:00,0.7937,0.7937,0.7936,0.7936,8800000.0
2008-02-18 06:40:00,0.7936,0.7936,0.7936,0.7936,3400000.0
2008-02-18 06:41:00,0.7936,0.7936,0.7936,0.7936,2400000.0
2008-02-18 06:42:00,0.79355,0.79355,0.7935,0.79355,10100000.0
2008-02-18 06:43:00,0.79355,0.79355,0.79355,0.79355,6400000.0
2008-02-18 06:44:00,0.79345,0.79355,0.79345,0.79355,15200000.0
2008-02-18 06:45:00,0.79355,0.7937,0.79345,0.7936,38600000.0
2008-02-18 06:46:00,0.7936,0.7936,0.7936,0.7936,2800000.0
2008-02-18 06:47:00,0.7936,0.7936,0.7936,0.7936,6200000.0
2008-02-18 06:48:00,0.7936,0.7936,0.7936,0.7936,3800000.0
2008-02-18 06:49:00,0.7935,0.79355,0.7935,0.79355,13600000.0
2008-02-18 06:50:00,0.79355,0.7936,0.79355,0.7936,6600000.0
2008-02-18 06:51:00,0.7936,0.7936,0.7936,0.7936,1600000.0
2008-02-18 06:52:00,0.7936,0.7936,0.7936,0.7936,3400000.0
2008-02-18 06:53:00,0.7936,0.7936,0.79355,0.79355,6600000.0
2008-02-18 06:54:00,0.79355,0.79355,0.79355,0.79355,20800000.0
2008-02-18 06:55:00,0.79355,0.79355,0.7935,0.79355,9100000.0
2008-02-18 06:56:00,0.79355,0.79355,0.7935,0.79355,7200000.0
2008-02-18 06:57:00,0.79355,0.79355,0.79355,0.79355,10400000.0
2008-02-18 06:58:00,0.79355,0.7936,0.7935,0.7936,14100000.0
2008-02-18 06:59:00,0.7936,0.7936,0.7936,0.7936,2200000.0
2008-02-18 07:00:00,0.7936,0.7936,0.7936,0.7936,2200000.0
2008-02-18 07:01:00,0.7936,0.7936,0.79355,0.79355,16800000.0
2008-02-18 07:02:00,0.79355,0.7936,0.79355,0.7936,19800000.0
2008-02-18 07:03:00,0.7936,0.7937,0.7936,0.7937,6000000.0
2008-02-18 07:04:00,0.7937,0.7937,0.7937,0.7937,1800000.0
2008-02-18 07:05:00,0.7937,0.7937,0.79365,0.7937,13800000.0
2008-02-18 07:06:00,0.7937,0.7937,0.7936,0.7936,9600000.0
2008-02-18 07:07:00,0.7936,0.7936,0.7934,0.7934,18100000.0
2008-02-18 07:08:00,0.7934,0.7934,0.7934,0.7934,3200000.0
2008-02-18 07:09:00,0.7934,0.7934,0.7934,0.7934,2200000.0
2008-02-18 07:10:00,0.79335,0.79335,0.7933,0.79335,8200000.0
2008-02-18 07:11:00,0.79335,0.79335,0.7933,0.79335,9800000.0
2008-02-18 07:12:00,0.79335,0.79335,0.7932,0.79335,30200000.0
2008-02-18 07:13:00,0.79335,0.79335,0.7933,0.7933,9800000.0
2008-02-18 07:14:00,0.79335,0.79335,0.79325,0.79325,24400000.0
2008-02-18 07:15:00,0.79325,0.7933,0.79325,0.7933,18000000.0
2008-02-18 07:16:00,0.7933,0.79345,0.7931,0.7933,23700000.0
2008-02-18 07:17:00,0.7933,0.7933,0.7932,0.79325,8600000.0
2008-02-18 07:18:00,0.79325,0.7933,0.7932,0.7933,7400000.0
2008-02-18 07:19:00,0.7933,0.7934,0.7933,0.7933,4000000.0
2008-02-18 07:20:00,0.79325,0.79325,0.793,0.7931,67300000.0
2008-02-18 07:21:00,0.7931,0.7931,0.7931,0.7931,30000000.0
2008-02-18 07:22:00,0.7931,0.7931,0.7931,0.7931,13500000.0
2008-02-18 07:23:00,0.7931,0.7931,0.7931,0.7931,1400000.0
2008-02-18 07:24:00,0.7931,0.7933,0.7931,0.7931,12900000.0
2008-02-18 07:25:00,0.79305,0.79305,0.79295,0.79295,21200000.0
2008-02-18 07:26:00,0.79295,0.7931,0.79295,0.7931,28000000.0
2008-02-18 07:27:00,0.7931,0.7931,0.7931,0.7931,2800000.0
2008-02-18 07:28:00,0.7931,0.7933,0.7931,0.7933,27600000.0
2008-02-18 07:29:00,0.7933,0.7933,0.7933,0.7933,5800000.0
2008-02-18 07:30:00,0.7933,0.7933,0.79315,0.7933,87800000.0
2008-02-18 07:31:00,0.7933,0.7933,0.7933,0.7933,5200000.0
2008-02-18 07:32:00,0.7933,0.7933,0.79295,0.793,63100000.0
2008-02-18 07:33:00,0.793,0.793,0.79295,0.79295,51400000.0
2008-02-18 07:34:00,0.79295,0.79295,0.79295,0.79295,29400000.0
2008-02-18 07:35:00,0.79295,0.793,0.79295,0.793,27600000.0
2008-02-18 07:36:00,0.793,0.793,0.79295,0.793,36500000.0
2008-02-18 07:37:00,0.793,0.793,0.793,0.793,26200000.0
2008-02-18 07:38:00,0.793,0.793,0.793,0.793,39800000.0
2008-02-18 07:39:00,0.79295,0.79305,0.79295,0.79305,67400000.0
2008-02-18 07:40:00,0.79305,0.7931,0.79305,0.79305,40100000.0
2008-02-18 07:41:00,0.79305,0.79305,0.79295,0.79295,11500000.0
2008-02-18 07:42:00,0.79295,0.79295,0.79295,0.79295,8200000.0
2008-02-18 07:43:00,0.79295,0.793,0.79295,0.793,17900000.0
2008-02-18 07:44:00,0.793,0.793,0.793,0.793,22400000.0
2008-02-18 07:45:00,0.793,0.793,0.79295,0.793,64700000.0
2008-02-18 07:46:00,0.793,0.793,0.793,0.793,20000000.0
2008-02-18 07:47:00,0.793,0.793,0.79295,0.793,52600000.0
2008-02-18 07:48:00,0.793,0.7931,0.793,0.7931,64000000.0
2008-02-18 07:49:00,0.7931,0.7931,0.7931,0.7931,2200000.0
2008-02-18 07:50:00,0.7931,0.7931,0.7931,0.7931,1600000.0
2008-02-18 07:51:00,0.7931,0.7931,0.7931,0.7931,1200000.0
2008-02-18 07:52:00,0.79305,0.7933,0.79305,0.7933,39600000.0
2008-02-18 07:53:00,0.7933,0.7933,0.7931,0.7933,28000000.0
2008-02-18 07:54:00,0.7933,0.7933,0.7933,0.7933,2200000.0
2008-02-18 07:55:00,0.7933,0.7933,0.7931,0.7931,80000000.0
2008-02-18 07:56:00,0.7931,0.7931,0.7931,0.7931,25000000.0
2008-02-18 07:57:00,0.79315,0.7932,0.7931,0.7931,50000000.0
2008-02-18 07:58:00,0.7931,0.7932,0.7931,0.7932,41500000.0
2008-02-18 07:59:00,0.7932,0.7932,0.7932,0.7932,1600000.0
2008-02-18 08:00:00,0.79315,0.79315,0.7931,0.7931,31000000.0
2008-02-18 08:01:00,0.7931,0.7931,0.7931,0.7931,74200000.0
2008-02-18 08:02:00,0.7931,0.7931,0.7931,0.7931,5600000.0
2008-02-18 08:03:00,0.7931,0.7932,0.7931,0.7932,16800000.0
2008-02-18 08:04:00,0.7932,0.7932,0.793,0.7932,39600000.0
2008-02-18 08:05:00,0.7932,0.7932,0.7931,0.7932,14800000.0
2008-02-18 08:06:00,0.7932,0.7932,0.793,0.7932,26100000.0
2008-02-18 08:07:00,0.7932,0.79325,0.7931,0.7931,28000000.0
2008-02-18 08:08:00,0.7931,0.7931,0.7931,0.7931,1800000.0
2008-02-18 08:09:00,0.7931,0.7931,0.7931,0.7931,2800000.0
2008-02-18 08:10:00,0.7931,0.7931,0.79305,0.79305,7000000.0
2008-02-18 08:11:00,0.79305,0.79305,0.79305,0.79305,25800000.0
2008-02-18 08:12:00,0.79305,0.79305,0.79305,0.79305,11800000.0
2008-02-18 08:13:00,0.79295,0.7932,0.79295,0.7932,68400000.0
2008-02-18 08:14:00,0.7932,0.7933,0.7932,0.7933,8500000.0
2008-02-18 08:15:00,0.7933,0.7933,0.7933,0.7933,3600000.0
2008-02-18 08:16:00,0.7933,0.7933,0.7933,0.7933,2600000.0
2008-02-18 08:17:00,0.7933,0.7933,0.79295,0.79305,46900000.0
2008-02-18 08:18:00,0.79305,0.79305,0.793,0.793,29700000.0
2008-02-18 08:19:00,0.793,0.793,0.793,0.793,27500000.0
2008-02-18 08:20:00,0.793,0.7932,0.793,0.7932,11200000.0
2008-02-18 08:21:00,0.7932,0.7932,0.7932,0.7932,2200000.0
2008-02-18 08:22:00,0.7932,0.7932,0.7932,0.7932,3400000.0
2008-02-18 08:23:00,0.7932,0.7932,0.79305,0.79305,33600000.0
2008-02-18 08:24:00,0.79305,0.79305,0.79305,0.79305,149700000.0
2008-02-18 08:25:00,0.79305,0.7933,0.79305,0.7932,60000000.0
2008-02-18 08:26:00,0.7932,0.7932,0.7932,0.7932,2200000.0
2008-02-18 08:27:00,0.7932,0.7932,0.7932,0.7932,2600000.0
2008-02-18 08:28:00,0.7932,0.7932,0.79315,0.79315,4000000.0
2008-02-18 08:29:00,0.79315,0.7934,0.793,0.79325,43200000.0
2008-02-18 08:30:00,0.79325,0.79325,0.793,0.7932,66500000.0
2008-02-18 08:31:00,0.7932,0.7932,0.7929,0.7929,14200000.0
2008-02-18 08:32:00,0.7929,0.793,0.7929,0.793,19200000.0
2008-02-18 08:33:00,0.793,0.793,0.793,0.793,1200000.0
2008-02-18 08:34:00,0.793,0.793,0.79295,0.79295,6900000.0
2008-02-18 08:35:00,0.79295,0.7933,0.79295,0.7932,84000000.0
2008-02-18 08:36:00,0.7932,0.7932,0.7932,0.7932,3000000.0
2008-02-18 08:37:00,0.7932,0.7932,0.79315,0.7932,15800000.0
2008-02-18 08:38:00,0.7932,0.7932,0.7931,0.7931,63100000.0
2008-02-18 08:39:00,0.7931,0.7931,0.7931,0.7931,6500000.0
2008-02-18 08:40:00,0.7931,0.79315,0.7931,0.79315,60300000.0
2008-02-18 08:41:00,0.79315,0.79315,0.79305,0.79305,33000000.0
2008-02-18 08:42:00,0.79305,0.79315,0.79305,0.79315,66400000.0
2008-02-18 08:43:00,0.7931,0.79315,0.7931,0.79315,80900000.0
2008-02-18 08:44:00,0.79315,0.79315,0.79315,0.79315,14600000.0
2008-02-18 08:45:00,0.79315,0.79315,0.7931,0.7931,22900000.0
2008-02-18 08:46:00,0.7931,0.7932,0.793,0.793,47300000.0
2008-02-18 08:47:00,0.793,0.793,0.793,0.793,7200000.0
2008-02-18 08:48:00,0.793,0.7931,0.793,0.7931,7400000.0
2008-02-18 08:49:00,0.7931,0.7931,0.79305,0.79305,6400000.0
2008-02-18 08:50:00,0.793,0.7931,0.793,0.7931,11600000.0
2008-02-18 08:51:00,0.7931,0.7931,0.7931,0.7931,1200000.0
2008-02-18 08:52:00,0.7931,0.7931,0.7931,0.7931,12400000.0
2008-02-18 08:53:00,0.7931,0.79345,0.7931,0.7932,29100000.0
2008-02-18 08:54:00,0.7932,0.7932,0.7932,0.7932,37400000.0
2008-02-18 08:55:00,0.7932,0.7933,0.7932,0.7932,7300000.0
2008-02-18 08:56:00,0.7932,0.7935,0.7932,0.7935,101900000.0
2008-02-18 08:57:00,0.7935,0.7936,0.7935,0.7936,24000000.0
2008-02-18 08:58:00,0.7936,0.79425,0.7936,0.79395,190400000.0
2008-02-18 08:59:00,0.79395,0.79395,0.7938,0.7938,52200000.0
2008-02-18 09:00:00,0.7938,0.794,0.7937,0.794,47700000.0
2008-02-18 09:01:00,0.794,0.794,0.79365,0.79375,84200000.0
2008-02-18 09:02:00,0.79375,0.7938,0.7936,0.7938,73100000.0
2008-02-18 09:03:00,0.7938,0.7938,0.79375,0.79375,6400000.0
2008-02-18 09:04:00,0.79375,0.7939,0.7936,0.7938,130400000.0
2008-02-18 09:05:00,0.7938,0.7939,0.79355,0.7939,57400000.0
2008-02-18 09:06:00,0.7939,0.7939,0.7936,0.7938,197700000.0
2008-02-18 09:07:00,0.7938,0.7939,0.7938,0.7939,41200000.0
2008-02-18 09:08:00,0.7939,0.79405,0.7937,0.79405,102100000.0
2008-02-18 09:09:00,0.79405,0.7941,0.7939,0.7941,67000000.0
2008-02-18 09:10:00,0.7941,0.79415,0.794,0.7941,51600000.0
2008-02-18 09:11:00,0.7941,0.79415,0.7941,0.7941,53100000.0
2008-02-18 09:12:00,0.7941,0.7942,0.7941,0.7942,24900000.0
2008-02-18 09:13:00,0.7942,0.7943,0.7941,0.7943,11300000.0
2008-02-18 09:14:00,0.7943,0.7943,0.79425,0.79425,38600000.0
2008-02-18 09:15:00,0.79425,0.79425,0.7941,0.7941,64000000.0
2008-02-18 09:16:00,0.7941,0.7944,0.7941,0.7943,115200000.0
2008-02-18 09:17:00,0.7943,0.7946,0.7943,0.7946,42800000.0
2008-02-18 09:18:00,0.7946,0.79475,0.7941,0.79415,259300000.0
2008-02-18 09:19:00,0.79415,0.7944,0.79415,0.7944,52799999.0
2008-02-18 09:20:00,0.7944,0.79445,0.7944,0.7944,38300000.0
2008-02-18 09:21:00,0.7944,0.79445,0.7944,0.7944,19600000.0
2008-02-18 09:22:00,0.7944,0.7944,0.79435,0.79435,25000000.0
2008-02-18 09:23:00,0.79435,0.79435,0.7943,0.7943,18000000.0
2008-02-18 09:24:00,0.7943,0.7943,0.7943,0.7943,3400000.0
2008-02-18 09:25:00,0.7943,0.7943,0.7941,0.7943,11000000.0
2008-02-18 09:26:00,0.7943,0.7943,0.7938,0.794,105700000.0
2008-02-18 09:27:00,0.794,0.7942,0.79395,0.794,171500000.0
2008-02-18 09:28:00,0.794,0.7943,0.7939,0.79425,139600000.0
2008-02-18 09:29:00,0.79425,0.7946,0.79425,0.7946,52100000.0
2008-02-18 09:30:00,0.7946,0.7946,0.7943,0.7944,44500000.0
2008-02-18 09:31:00,0.7944,0.7946,0.7944,0.7945,50700000.0
2008-02-18 09:32:00,0.7945,0.7946,0.7945,0.7945,25900000.0
2008-02-18 09:33:00,0.7945,0.7947,0.7945,0.7947,41400000.0
2008-02-18 09:34:00,0.7947,0.795,0.7947,0.7947,19400000.0
2008-02-18 09:35:00,0.7947,0.79505,0.7947,0.7948,16400000.0
2008-02-18 09:36:00,0.7948,0.7948,0.7945,0.79475,64200000.0
2008-02-18 09:37:00,0.79475,0.79475,0.7947,0.7947,21000000.0
2008-02-18 09:38:00,0.7947,0.7947,0.7946,0.7946,13900000.0
2008-02-18 09:39:00,0.7946,0.79475,0.7944,0.7944,31700000.0
2008-02-18 09:40:00,0.7944,0.7944,0.79385,0.7941,94700000.0
2008-02-18 09:41:00,0.79415,0.7946,0.79415,0.7945,81500000.0
2008-02-18 09:42:00,0.7945,0.7945,0.7943,0.7943,7000000.0
2008-02-18 09:43:00,0.7943,0.79435,0.7943,0.7943,23000000.0
2008-02-18 09:44:00,0.7943,0.7943,0.7942,0.79425,37700000.0
2008-02-18 09:45:00,0.79425,0.79425,0.79425,0.79425,33600000.0
2008-02-18 09:46:00,0.79425,0.79425,0.79425,0.79425,19200000.0
2008-02-18 09:47:00,0.79425,0.7945,0.79425,0.7943,50900000.0
2008-02-18 09:48:00,0.7943,0.7945,0.7943,0.7945,98300000.0
2008-02-18 09:49:00,0.7945,0.7945,0.7944,0.7944,100200000.0
2008-02-18 09:50:00,0.7944,0.7944,0.7944,0.7944,72600000.0
2008-02-18 09:51:00,0.7944,0.7945,0.7944,0.7944,26100000.0
2008-02-18 09:52:00,0.7944,0.7944,0.7944,0.7944,21100000.0
2008-02-18 09:53:00,0.7944,0.7944,0.7944,0.7944,120800000.0
2008-02-18 09:54:00,0.7944,0.7944,0.7944,0.7944,35000000.0
2008-02-18 09:55:00,0.7944,0.7944,0.7944,0.7944,24800000.0
2008-02-18 09:56:00,0.7944,0.7944,0.7938,0.7938,66900000.0
2008-02-18 09:57:00,0.79385,0.7939,0.7935,0.79375,55500000.0
2008-02-18 09:58:00,0.79375,0.79375,0.79375,0.79375,47200000.0
2008-02-18 09:59:00,0.79385,0.7942,0.7938,0.79385,70600000.0
2008-02-18 10:00:00,0.79385,0.7939,0.79355,0.79385,61600000.0
2008-02-18 10:01:00,0.7938,0.7938,0.79375,0.79375,48300000.0
2008-02-18 10:02:00,0.79375,0.79375,0.7936,0.7936,41600000.0
2008-02-18 10:03:00,0.7936,0.7936,0.7934,0.7934,115600000.0
2008-02-18 10:04:00,0.7934,0.7934,0.7934,0.7934,65400000.0
2008-02-18 10:05:00,0.7934,0.7934,0.7931,0.7932,47400000.0
2008-02-18 10:06:00,0.7932,0.7933,0.793,0.7933,35100000.0
2008-02-18 10:07:00,0.7933,0.7934,0.7932,0.7934,161400000.0
2008-02-18 10:08:00,0.7934,0.7934,0.79325,0.7934,66000000.0
2008-02-18 10:09:00,0.7934,0.7938,0.7934,0.7935,96300000.0
2008-02-18 10:10:00,0.7935,0.7935,0.7935,0.7935,7500000.0
2008-02-18 10:11:00,0.7935,0.7936,0.7935,0.7936,69400000.0
2008-02-18 10:12:00,0.7936,0.7939,0.7936,0.7939,50600000.0
2008-02-18 10:13:00,0.7939,0.7941,0.7936,0.7941,209000000.0
2008-02-18 10:14:00,0.7941,0.7941,0.7939,0.7939,13300000.0
2008-02-18 10:15:00,0.794,0.7941,0.7938,0.7938,124100000.0
2008-02-18 10:16:00,0.7938,0.7939,0.7938,0.7939,12800000.0
2008-02-18 10:17:00,0.7939,0.794,0.7939,0.794,46400000.0
2008-02-18 10:18:00,0.794,0.7942,0.794,0.7941,25500000.0
2008-02-18 10:19:00,0.7941,0.7941,0.7941,0.7941,3900000.0
2008-02-18 10:20:00,0.7941,0.7941,0.7938,0.7938,22400000.0
2008-02-18 10:21:00,0.7938,0.7938,0.7938,0.7938,22800000.0
2008-02-18 10:22:00,0.7938,0.794,0.7938,0.794,19100000.0
2008-02-18 10:23:00,0.794,0.794,0.7938,0.7938,6900000.0
2008-02-18 10:24:00,0.7938,0.7938,0.7936,0.79375,40600000.0
2008-02-18 10:25:00,0.79375,0.79375,0.79375,0.79375,14400000.0
2008-02-18 10:26:00,0.79375,0.7938,0.7935,0.7935,39200000.0
2008-02-18 10:27:00,0.7935,0.79355,0.7935,0.7935,36400000.0
2008-02-18 10:28:00,0.7935,0.7935,0.79335,0.79335,13400000.0
2008-02-18 10:29:00,0.79335,0.7935,0.79335,0.79335,12200000.0
2008-02-18 10:30:00,0.79335,0.7936,0.79335,0.7936,21300000.0
2008-02-18 10:31:00,0.7936,0.79375,0.7936,0.79375,36800000.0
2008-02-18 10:32:00,0.79375,0.79375,0.79375,0.79375,39400000.0
2008-02-18 10:33:00,0.79375,0.79375,0.7937,0.7937,66600000.0
2008-02-18 10:34:00,0.7937,0.7937,0.79345,0.79345,24800000.0
2008-02-18 10:35:00,0.79345,0.79345,0.7933,0.79345,119500000.0
2008-02-18 10:36:00,0.79345,0.79345,0.7932,0.7932,59100000.0
2008-02-18 10:37:00,0.7932,0.7932,0.7931,0.7931,91300000.0
2008-02-18 10:38:00,0.7931,0.79325,0.7931,0.7931,27800000.0
2008-02-18 10:39:00,0.7931,0.7931,0.7927,0.7927,30900000.0
2008-02-18 10:40:00,0.7927,0.7928,0.7927,0.7928,17400000.0
2008-02-18 10:41:00,0.7928,0.7928,0.7927,0.7928,14200000.0
2008-02-18 10:42:00,0.7928,0.793,0.7928,0.7928,23800000.0
2008-02-18 10:43:00,0.7928,0.7928,0.7924,0.7925,102400000.0
2008-02-18 10:44:00,0.7925,0.7925,0.7925,0.7925,47300000.0
2008-02-18 10:45:00,0.7925,0.7925,0.7925,0.7925,12000000.0
2008-02-18 10:46:00,0.7925,0.7925,0.7923,0.7923,45700000.0
2008-02-18 10:47:00,0.7923,0.7923,0.7923,0.7923,11100000.0
2008-02-18 10:48:00,0.7923,0.7924,0.7923,0.7923,10900000.0
2008-02-18 10:49:00,0.7923,0.7925,0.7923,0.7925,33200000.0
2008-02-18 10:50:00,0.7925,0.7925,0.7923,0.79235,60200000.0
2008-02-18 10:51:00,0.7923,0.7923,0.792,0.79215,58400000.0
2008-02-18 10:52:00,0.79215,0.79235,0.792,0.7921,57700000.0
2008-02-18 10:53:00,0.7921,0.79215,0.79185,0.79185,24200000.0
2008-02-18 10:54:00,0.79185,0.79195,0.7917,0.79195,50300000.0
2008-02-18 10:55:00,0.79195,0.7921,0.79195,0.792,41600000.0
2008-02-18 10:56:00,0.792,0.7926,0.79195,0.7926,80500000.0
2008-02-18 10:57:00,0.7926,0.7926,0.79215,0.79235,159100000.0
2008-02-18 10:58:00,0.79235,0.79235,0.79215,0.7922,80200000.0
2008-02-18 10:59:00,0.7922,0.79225,0.7921,0.79215,51400000.0
2008-02-18 11:00:00,0.79215,0.79215,0.79215,0.79215,26100000.0
2008-02-18 11:01:00,0.79215,0.7926,0.7921,0.7926,81800000.0
2008-02-18 11:02:00,0.7926,0.79275,0.79245,0.79275,103600000.0
2008-02-18 11:03:00,0.7928,0.79285,0.79275,0.7928,115400000.0
2008-02-18 11:04:00,0.7928,0.79285,0.79275,0.79275,77400000.0
2008-02-18 11:05:00,0.79275,0.79275,0.7927,0.7927,38400000.0
2008-02-18 11:06:00,0.7927,0.7928,0.7927,0.7928,37800000.0
2008-02-18 11:07:00,0.7928,0.7928,0.7927,0.7927,24700000.0
2008-02-18 11:08:00,0.7927,0.7928,0.7927,0.7928,34600000.0
2008-02-18 11:09:00,0.7928,0.7931,0.7928,0.7929,139300000.0
2008-02-18 11:10:00,0.7929,0.79325,0.79285,0.7932,178200000.0
2008-02-18 11:11:00,0.7932,0.7932,0.7929,0.793,74100000.0
2008-02-18 11:12:00,0.793,0.79325,0.7928,0.7932,113400000.0
2008-02-18 11:13:00,0.7932,0.7932,0.7931,0.7931,34900000.0
2008-02-18 11:14:00,0.7931,0.7935,0.7931,0.7933,65600000.0
2008-02-18 11:15:00,0.7933,0.79345,0.7932,0.7932,22900000.0
2008-02-18 11:16:00,0.7932,0.79355,0.7932,0.7933,100700000.0
2008-02-18 11:17:00,0.7933,0.7934,0.7933,0.7934,92700000.0
2008-02-18 11:18:00,0.7934,0.7934,0.7932,0.7932,38300000.0
2008-02-18 11:19:00,0.7932,0.79355,0.7932,0.7935,76800000.0
2008-02-18 11:20:00,0.7935,0.7935,0.7935,0.7935,43200000.0
2008-02-18 11:21:00,0.7935,0.7935,0.7935,0.7935,45100000.0
2008-02-18 11:22:00,0.7935,0.7935,0.7935,0.7935,14400000.0
2008-02-18 11:23:00,0.7935,0.7935,0.7932,0.7933,47800000.0
2008-02-18 11:24:00,0.7933,0.7933,0.7932,0.7932,64900000.0
2008-02-18 11:25:00,0.7932,0.7933,0.79285,0.7931,135600000.0
2008-02-18 11:26:00,0.7931,0.79315,0.79295,0.79315,103100000.0
2008-02-18 11:27:00,0.79315,0.7932,0.79295,0.79315,116400000.0
2008-02-18 11:28:00,0.79315,0.79315,0.7931,0.7931,43700000.0
2008-02-18 11:29:00,0.7931,0.79315,0.7931,0.79315,47300000.0
2008-02-18 11:30:00,0.79315,0.79315,0.79315,0.79315,30400000.0
2008-02-18 11:31:00,0.79315,0.79315,0.7928,0.7928,87800000.0
2008-02-18 11:32:00,0.7928,0.7928,0.7928,0.7928,55400000.0
2008-02-18 11:33:00,0.7928,0.7932,0.7928,0.793,143700000.0
2008-02-18 11:34:00,0.793,0.7933,0.793,0.79325,157300000.0
2008-02-18 11:35:00,0.79325,0.79325,0.7931,0.7931,58200000.0
2008-02-18 11:36:00,0.7931,0.79325,0.7931,0.79315,180600000.0
2008-02-18 11:37:00,0.79315,0.7932,0.7931,0.7931,184400000.0
2008-02-18 11:38:00,0.7931,0.79345,0.7931,0.79345,165300000.0
2008-02-18 11:39:00,0.79345,0.7935,0.7933,0.79335,145600000.0
2008-02-18 11:40:00,0.79335,0.7934,0.7933,0.7933,128600000.0
2008-02-18 11:41:00,0.7933,0.79335,0.7933,0.7933,79100000.0
2008-02-18 11:42:00,0.7933,0.7933,0.7933,0.7933,182900000.0
2008-02-18 11:43:00,0.7933,0.79335,0.7933,0.79335,88700000.0
2008-02-18 11:44:00,0.79335,0.7935,0.79335,0.79335,71100000.0
2008-02-18 11:45:00,0.7935,0.7935,0.7931,0.79335,104900000.0
2008-02-18 11:46:00,0.79335,0.79335,0.7931,0.7931,81000000.0
2008-02-18 11:47:00,0.7931,0.7932,0.7929,0.793,137300000.0
2008-02-18 11:48:00,0.79305,0.79305,0.79285,0.79305,145000000.0
2008-02-18 11:49:00,0.79305,0.7931,0.793,0.793,73200000.0
2008-02-18 11:50:00,0.793,0.7934,0.793,0.7934,41250000.0
2008-02-18 11:51:00,0.7934,0.79345,0.7928,0.7928,168800000.0
2008-02-18 11:52:00,0.7928,0.7936,0.7928,0.79335,149450000.0
2008-02-18 11:53:00,0.79335,0.79335,0.7931,0.7931,72000000.0
2008-02-18 11:54:00,0.7931,0.7931,0.7928,0.79295,99800000.0
2008-02-18 11:55:00,0.79295,0.79295,0.7928,0.7928,62000000.0
2008-02-18 11:56:00,0.7928,0.7928,0.7927,0.7927,34800000.0
2008-02-18 11:57:00,0.7927,0.7927,0.7925,0.7925,123200000.0
2008-02-18 11:58:00,0.79255,0.7927,0.79255,0.7926,49400000.0
2008-02-18 11:59:00,0.7926,0.7926,0.7926,0.7926,21500000.0
2008-02-18 12:00:00,0.7926,0.7926,0.79235,0.7925,44400000.0
2008-02-18 12:01:00,0.7924,0.7924,0.7922,0.7924,79100000.0
2008-02-18 12:02:00,0.7924,0.79255,0.7924,0.7925,42700000.0
2008-02-18 12:03:00,0.7925,0.7925,0.7924,0.7924,188300000.0
2008-02-18 12:04:00,0.7924,0.7926,0.7924,0.7925,52400000.0
2008-02-18 12:05:00,0.7925,0.7926,0.7925,0.79255,73000000.0
2008-02-18 12:06:00,0.79255,0.79255,0.7925,0.79255,65300000.0
2008-02-18 12:07:00,0.79255,0.79255,0.7922,0.7922,48400000.0
2008-02-18 12:08:00,0.7922,0.79235,0.7919,0.7922,171100000.0
2008-02-18 12:09:00,0.7922,0.7922,0.792,0.792,19700000.0
2008-02-18 12:10:00,0.792,0.79235,0.792,0.7923,121900000.0
2008-02-18 12:11:00,0.7923,0.7924,0.7923,0.7924,26100000.0
2008-02-18 12:12:00,0.7924,0.7924,0.7924,0.7924,24400000.0
2008-02-18 12:13:00,0.7924,0.7924,0.79225,0.79225,33800000.0
2008-02-18 12:14:00,0.79225,0.79225,0.79225,0.79225,16800000.0
2008-02-18 12:15:00,0.79225,0.79225,0.7922,0.7922,36000000.0
2008-02-18 12:16:00,0.7922,0.7923,0.7922,0.7923,29400000.0
2008-02-18 12:17:00,0.7923,0.7923,0.7922,0.7923,17500000.0
2008-02-18 12:18:00,0.7923,0.7923,0.7922,0.7922,30100000.0
2008-02-18 12:19:00,0.79225,0.79245,0.7922,0.79245,59500000.0
2008-02-18 12:20:00,0.79245,0.7926,0.79245,0.7926,76500000.0
2008-02-18 12:21:00,0.7926,0.7927,0.7926,0.79265,85900000.0
2008-02-18 12:22:00,0.79265,0.7927,0.79255,0.7926,80900000.0
2008-02-18 12:23:00,0.7926,0.7926,0.7925,0.79255,55400000.0
2008-02-18 12:24:00,0.79255,0.79255,0.79255,0.79255,19200000.0
2008-02-18 12:25:00,0.79255,0.7927,0.79255,0.7927,52900000.0
2008-02-18 12:26:00,0.7927,0.7927,0.7925,0.7925,39300000.0
2008-02-18 12:27:00,0.7925,0.79265,0.7925,0.79265,91400000.0
2008-02-18 12:28:00,0.79265,0.7928,0.79265,0.7927,47200000.0
2008-02-18 12:29:00,0.7927,0.7928,0.7927,0.7928,17900000.0
2008-02-18 12:30:00,0.7928,0.7928,0.7925,0.7925,119600000.0
2008-02-18 12:31:00,0.7925,0.7928,0.7925,0.7926,169500000.0
2008-02-18 12:32:00,0.7926,0.7928,0.7926,0.7928,108200000.0
2008-02-18 12:33:00,0.7928,0.7928,0.7927,0.7927,40900000.0
2008-02-18 12:34:00,0.7927,0.7928,0.7927,0.7928,84400000.0
2008-02-18 12:35:00,0.7928,0.7928,0.7927,0.7927,91700000.0
2008-02-18 12:36:00,0.7927,0.7927,0.79265,0.79265,82200000.0
2008-02-18 12:37:00,0.79265,0.79265,0.79215,0.79215,53300000.0
2008-02-18 12:38:00,0.79215,0.7922,0.79215,0.79215,48000000.0
2008-02-18 12:39:00,0.79215,0.7924,0.79215,0.79225,59100000.0
2008-02-18 12:40:00,0.79225,0.7924,0.79205,0.7924,135800000.0
2008-02-18 12:41:00,0.7924,0.7924,0.79215,0.79215,127100000.0
2008-02-18 12:42:00,0.79215,0.7923,0.7916,0.79175,201100000.0
2008-02-18 12:43:00,0.79175,0.79175,0.79175,0.79175,17800000.0
2008-02-18 12:44:00,0.79175,0.79175,0.7916,0.7917,15200000.0
2008-02-18 12:45:00,0.7917,0.7917,0.7915,0.7917,97800000.0
2008-02-18 12:46:00,0.7917,0.7917,0.79165,0.7917,20900000.0
2008-02-18 12:47:00,0.7917,0.7917,0.7917,0.7917,4400000.0
2008-02-18 12:48:00,0.7917,0.7917,0.7917,0.7917,8200000.0
2008-02-18 12:49:00,0.7917,0.79225,0.7917,0.792,35800000.0
2008-02-18 12:50:00,0.792,0.7921,0.792,0.792,34700000.0
2008-02-18 12:51:00,0.792,0.7922,0.7917,0.79195,112800000.0
2008-02-18 12:52:00,0.79195,0.79205,0.7919,0.792,121100000.0
2008-02-18 12:53:00,0.792,0.792,0.7919,0.7919,57900000.0
2008-02-18 12:54:00,0.7919,0.792,0.79175,0.79175,360900000.0
2008-02-18 12:55:00,0.79175,0.792,0.7917,0.7918,175400000.0
2008-02-18 12:56:00,0.7918,0.7919,0.79175,0.7919,108900000.0
2008-02-18 12:57:00,0.7919,0.792,0.7919,0.792,22300000.0
2008-02-18 12:58:00,0.792,0.79225,0.7919,0.79225,76600000.0
2008-02-18 12:59:00,0.79225,0.79225,0.792,0.79205,93700000.0
2008-02-18 13:00:00,0.79205,0.79215,0.792,0.79215,113400000.0
2008-02-18 13:01:00,0.79215,0.7925,0.792,0.7923,218400000.0
2008-02-18 13:02:00,0.7923,0.7924,0.79225,0.7923,86200000.0
2008-02-18 13:03:00,0.7923,0.7924,0.7923,0.79235,90900000.0
2008-02-18 13:04:00,0.79235,0.79255,0.79235,0.7925,103100000.0
2008-02-18 13:05:00,0.7925,0.79265,0.79235,0.7925,96800000.0
2008-02-18 13:06:00,0.7925,0.7925,0.7925,0.7925,22300000.0
2008-02-18 13:07:00,0.7925,0.7925,0.7925,0.7925,2200000.0
2008-02-18 13:08:00,0.7925,0.7925,0.7925,0.7925,1600000.0
2008-02-18 13:09:00,0.7925,0.7925,0.7925,0.7925,4800000.0
2008-02-18 13:10:00,0.7925,0.7925,0.7925,0.7925,3200000.0
2008-02-18 13:11:00,0.7925,0.7925,0.79225,0.7924,66400000.0
2008-02-18 13:12:00,0.7924,0.79245,0.7923,0.7923,20000000.0
2008-02-18 13:13:00,0.7923,0.7923,0.7922,0.7923,65200000.0
2008-02-18 13:14:00,0.7923,0.7923,0.79225,0.7923,52000000.0
2008-02-18 13:15:00,0.7923,0.7923,0.79225,0.79225,21800000.0
2008-02-18 13:16:00,0.79225,0.7924,0.79225,0.7924,20400000.0
2008-02-18 13:17:00,0.7924,0.7924,0.7922,0.7923,63500000.0
2008-02-18 13:18:00,0.7923,0.7923,0.7921,0.7921,76300000.0
2008-02-18 13:19:00,0.7921,0.79225,0.792,0.79225,114700000.0
2008-02-18 13:20:00,0.79225,0.79235,0.79225,0.79225,80900000.0
2008-02-18 13:21:00,0.79225,0.7923,0.79225,0.7923,58800000.0
2008-02-18 13:22:00,0.7923,0.7925,0.7923,0.7923,105300000.0
2008-02-18 13:23:00,0.7923,0.7923,0.79205,0.7921,53000000.0
2008-02-18 13:24:00,0.7921,0.7924,0.7921,0.7924,24300000.0
2008-02-18 13:25:00,0.7924,0.79255,0.7924,0.7925,122200000.0
2008-02-18 13:26:00,0.7925,0.7925,0.7921,0.7921,86000000.0
2008-02-18 13:27:00,0.7921,0.7921,0.7921,0.7921,19200000.0
2008-02-18 13:28:00,0.7921,0.7921,0.7921,0.7921,45400000.0
2008-02-18 13:29:00,0.7921,0.7921,0.7921,0.7921,29600000.0
2008-02-18 13:30:00,0.7923,0.7928,0.7922,0.7926,100700000.0
2008-02-18 13:31:00,0.7926,0.793,0.7926,0.7926,53100000.0
2008-02-18 13:32:00,0.7926,0.7926,0.7925,0.7925,11100000.0
2008-02-18 13:33:00,0.7925,0.7926,0.7925,0.7926,7300000.0
2008-02-18 13:34:00,0.7926,0.79265,0.79255,0.79255,92600000.0
2008-02-18 13:35:00,0.79255,0.79255,0.79245,0.79245,41100000.0
2008-02-18 13:36:00,0.79245,0.7926,0.79245,0.79255,65000000.0
2008-02-18 13:37:00,0.79255,0.79255,0.7925,0.7925,19900000.0
2008-02-18 13:38:00,0.7925,0.79255,0.7923,0.7923,32300000.0
2008-02-18 13:39:00,0.7923,0.7923,0.7921,0.7921,50400000.0
2008-02-18 13:40:00,0.7921,0.7924,0.7921,0.7922,67900000.0
2008-02-18 13:41:00,0.7922,0.7922,0.7921,0.7921,17500000.0
2008-02-18 13:42:00,0.7921,0.7921,0.7919,0.7919,16000000.0
2008-02-18 13:43:00,0.7919,0.7921,0.7917,0.7919,175200000.0
2008-02-18 13:44:00,0.7919,0.7919,0.79185,0.7919,54600000.0
2008-02-18 13:45:00,0.79195,0.7921,0.79185,0.79195,130500000.0
2008-02-18 13:46:00,0.79195,0.79195,0.79185,0.79195,69400000.0
2008-02-18 13:47:00,0.79195,0.79195,0.7917,0.7919,51700000.0
2008-02-18 13:48:00,0.79195,0.79235,0.7919,0.792,175000000.0
2008-02-18 13:49:00,0.792,0.792,0.792,0.792,19300000.0
2008-02-18 13:50:00,0.792,0.792,0.79195,0.79195,59100000.0
2008-02-18 13:51:00,0.79195,0.79195,0.79195,0.79195,204800000.0
2008-02-18 13:52:00,0.79195,0.79205,0.79195,0.79205,84000000.0
2008-02-18 13:53:00,0.79205,0.79205,0.79205,0.79205,71300000.0
2008-02-18 13:54:00,0.79205,0.7922,0.792,0.79205,124000000.0
2008-02-18 13:55:00,0.79205,0.79245,0.79205,0.79225,108300000.0
2008-02-18 13:56:00,0.79225,0.79225,0.7922,0.7922,30100000.0
2008-02-18 13:57:00,0.7922,0.79265,0.7922,0.79245,85800000.0
2008-02-18 13:58:00,0.79245,0.79245,0.7923,0.7923,22200000.0
2008-02-18 13:59:00,0.7923,0.7923,0.79225,0.7923,26600000.0
2008-02-18 14:00:00,0.7923,0.79285,0.7923,0.7923,114100000.0
2008-02-18 14:01:00,0.7923,0.7923,0.7923,0.7923,4200000.0
2008-02-18 14:02:00,0.7923,0.7923,0.7922,0.7922,32600000.0
2008-02-18 14:03:00,0.7922,0.7922,0.7922,0.7922,29600000.0
2008-02-18 14:04:00,0.7922,0.7922,0.7922,0.7922,28600000.0
2008-02-18 14:05:00,0.7922,0.7922,0.7922,0.7922,18900000.0
2008-02-18 14:06:00,0.7922,0.7924,0.7922,0.7924,54400000.0
2008-02-18 14:07:00,0.7924,0.7924,0.7924,0.7924,32700000.0
2008-02-18 14:08:00,0.7924,0.7925,0.7924,0.7924,42100000.0
2008-02-18 14:09:00,0.7924,0.7924,0.7924,0.7924,18900000.0
2008-02-18 14:10:00,0.7924,0.7924,0.7924,0.7924,28000000.0
2008-02-18 14:11:00,0.7924,0.7924,0.7924,0.7924,29000000.0
2008-02-18 14:12:00,0.7924,0.7924,0.7922,0.7922,28500000.0
2008-02-18 14:13:00,0.7922,0.79235,0.7921,0.79215,76700000.0
2008-02-18 14:14:00,0.79215,0.7922,0.79215,0.79215,124000000.0
2008-02-18 14:15:00,0.79215,0.79225,0.7921,0.7922,54700000.0
2008-02-18 14:16:00,0.7922,0.7923,0.79215,0.7923,33000000.0
2008-02-18 14:17:00,0.7923,0.7924,0.79225,0.7924,45100000.0
2008-02-18 14:18:00,0.7924,0.7926,0.7924,0.7924,53900000.0
2008-02-18 14:19:00,0.7924,0.7925,0.7924,0.7925,46600000.0
2008-02-18 14:20:00,0.7925,0.79255,0.7924,0.7925,39100000.0
2008-02-18 14:21:00,0.7925,0.79255,0.7919,0.79195,240800000.0
2008-02-18 14:22:00,0.79195,0.7922,0.79195,0.7921,105700000.0
2008-02-18 14:23:00,0.7921,0.7921,0.792,0.792,60600000.0
2008-02-18 14:24:00,0.792,0.7922,0.792,0.7922,47000000.0
2008-02-18 14:25:00,0.7922,0.7922,0.7921,0.7921,6100000.0
2008-02-18 14:26:00,0.7921,0.7921,0.7919,0.79195,60200000.0
2008-02-18 14:27:00,0.79195,0.7922,0.79185,0.79185,139900000.0
2008-02-18 14:28:00,0.79185,0.7923,0.79185,0.7922,150300000.0
2008-02-18 14:29:00,0.7922,0.79255,0.7921,0.7925,134700000.0
2008-02-18 14:30:00,0.7925,0.7925,0.7924,0.7925,115000000.0
2008-02-18 14:31:00,0.7925,0.7925,0.7922,0.7923,24500000.0
2008-02-18 14:32:00,0.7923,0.7923,0.7922,0.7922,7300000.0
2008-02-18 14:33:00,0.7922,0.7923,0.7922,0.7923,52500000.0
2008-02-18 14:34:00,0.7923,0.7924,0.7923,0.7924,59000000.0
2008-02-18 14:35:00,0.79245,0.7926,0.79245,0.7926,5800000.0
2008-02-18 14:36:00,0.7926,0.7926,0.7926,0.7926,3000000.0
2008-02-18 14:37:00,0.7926,0.7926,0.7925,0.7926,9000000.0
2008-02-18 14:38:00,0.7926,0.7928,0.7926,0.7928,27700000.0
2008-02-18 14:39:00,0.7928,0.79295,0.7928,0.79295,63100000.0
2008-02-18 14:40:00,0.79295,0.79295,0.7929,0.7929,31800000.0
2008-02-18 14:41:00,0.7929,0.793,0.7929,0.7929,31600000.0
2008-02-18 14:42:00,0.7929,0.7929,0.7929,0.7929,50100000.0
2008-02-18 14:43:00,0.7929,0.7929,0.7929,0.7929,10500000.0
2008-02-18 14:44:00,0.7929,0.793,0.7929,0.793,35800000.0
2008-02-18 14:45:00,0.793,0.79315,0.793,0.79315,34500000.0
2008-02-18 14:46:00,0.79315,0.79355,0.79315,0.7935,81600000.0
2008-02-18 14:47:00,0.7935,0.7935,0.7932,0.7932,26600000.0
2008-02-18 14:48:00,0.7932,0.7935,0.7932,0.7934,67300000.0
2008-02-18 14:49:00,0.7934,0.7934,0.7934,0.7934,49000000.0
2008-02-18 14:50:00,0.7934,0.79345,0.79335,0.79345,40900000.0
2008-02-18 14:51:00,0.7935,0.79395,0.7935,0.7937,132100000.0
2008-02-18 14:52:00,0.7937,0.794,0.7937,0.7938,37400000.0
2008-02-18 14:53:00,0.7938,0.7938,0.7936,0.7936,17800000.0
2008-02-18 14:54:00,0.7936,0.7937,0.7936,0.7937,7800000.0
2008-02-18 14:55:00,0.7937,0.7939,0.7934,0.7939,51400000.0
2008-02-18 14:56:00,0.7939,0.7941,0.7938,0.7941,106600000.0
2008-02-18 14:57:00,0.7941,0.7944,0.7941,0.7943,17200000.0
2008-02-18 14:58:00,0.7943,0.79435,0.7941,0.7943,173200000.0
2008-02-18 14:59:00,0.7943,0.7944,0.79405,0.7941,189900000.0
2008-02-18 15:00:00,0.7941,0.7944,0.7941,0.7943,39900000.0
2008-02-18 15:01:00,0.7943,0.7946,0.7942,0.7943,25700000.0
2008-02-18 15:02:00,0.7943,0.7946,0.7943,0.7943,138100000.0
2008-02-18 15:03:00,0.7943,0.7944,0.79425,0.7943,52900000.0
2008-02-18 15:04:00,0.7943,0.79455,0.7943,0.79445,84600000.0
2008-02-18 15:05:00,0.79445,0.79445,0.79435,0.79445,24900000.0
2008-02-18 15:06:00,0.79445,0.79445,0.7942,0.7943,103300000.0
2008-02-18 15:07:00,0.7943,0.7946,0.7943,0.7945,56000000.0
2008-02-18 15:08:00,0.7945,0.7946,0.7945,0.7946,60200000.0
2008-02-18 15:09:00,0.7946,0.79475,0.7946,0.79475,155400000.0
2008-02-18 15:10:00,0.79475,0.79485,0.79475,0.79485,23600000.0
2008-02-18 15:11:00,0.79485,0.79485,0.79455,0.79465,283100000.0
2008-02-18 15:12:00,0.79465,0.79465,0.7944,0.7944,23300000.0
2008-02-18 15:13:00,0.7944,0.7944,0.79375,0.79375,205500000.0
2008-02-18 15:14:00,0.79375,0.79375,0.79375,0.79375,79100000.0
2008-02-18 15:15:00,0.79375,0.79375,0.7936,0.7937,54600000.0
2008-02-18 15:16:00,0.7937,0.794,0.7937,0.794,53500000.0
2008-02-18 15:17:00,0.794,0.794,0.7938,0.79385,43900000.0
2008-02-18 15:18:00,0.79385,0.79385,0.79385,0.79385,26700000.0
2008-02-18 15:19:00,0.79385,0.79405,0.79385,0.7939,162900000.0
2008-02-18 15:20:00,0.7939,0.7939,0.79385,0.79385,50400000.0
2008-02-18 15:21:00,0.79385,0.79385,0.79385,0.79385,57600000.0
2008-02-18 15:22:00,0.79385,0.79385,0.7938,0.7938,62000000.0
2008-02-18 15:23:00,0.7938,0.79385,0.79375,0.79385,113100000.0
2008-02-18 15:24:00,0.79385,0.79385,0.7936,0.7936,53400000.0
2008-02-18 15:25:00,0.7936,0.7937,0.7935,0.7937,58900000.0
2008-02-18 15:26:00,0.7937,0.79385,0.7937,0.79375,100600000.0
2008-02-18 15:27:00,0.79375,0.7939,0.79375,0.7939,67000000.0
2008-02-18 15:28:00,0.7939,0.7939,0.7937,0.7939,40000000.0
2008-02-18 15:29:00,0.7939,0.7939,0.79385,0.7939,12400000.0
2008-02-18 15:30:00,0.7939,0.79415,0.7938,0.794,59900000.0
2008-02-18 15:31:00,0.794,0.79405,0.7939,0.7939,106400000.0
2008-02-18 15:32:00,0.7939,0.79405,0.7939,0.79405,99800000.0
2008-02-18 15:33:00,0.79405,0.79405,0.794,0.79405,43900000.0
2008-02-18 15:34:00,0.7939,0.79415,0.7937,0.794,87900000.0
2008-02-18 15:35:00,0.794,0.794,0.794,0.794,4800000.0
2008-02-18 15:36:00,0.794,0.794,0.794,0.794,5600000.0
2008-02-18 15:37:00,0.794,0.79405,0.794,0.794,42100000.0
2008-02-18 15:38:00,0.794,0.79415,0.794,0.7941,26800000.0
2008-02-18 15:39:00,0.7941,0.79415,0.794,0.794,126900000.0
2008-02-18 15:40:00,0.794,0.7941,0.794,0.79405,54400000.0
2008-02-18 15:41:00,0.79405,0.79405,0.7938,0.7938,48700000.0
2008-02-18 15:42:00,0.7938,0.79385,0.7938,0.79385,78000000.0
2008-02-18 15:43:00,0.79385,0.7941,0.79385,0.794,80400000.0
2008-02-18 15:44:00,0.794,0.7942,0.794,0.7942,47200000.0
2008-02-18 15:45:00,0.7942,0.7943,0.79415,0.7943,52400000.0
2008-02-18 15:46:00,0.7943,0.7943,0.79425,0.7943,81700000.0
2008-02-18 15:47:00,0.7943,0.7943,0.7941,0.7943,94700000.0
2008-02-18 15:48:00,0.7943,0.7943,0.7941,0.7941,37700000.0
2008-02-18 15:49:00,0.7941,0.7941,0.79385,0.794,96600000.0
2008-02-18 15:50:00,0.794,0.794,0.794,0.794,6500000.0
2008-02-18 15:51:00,0.794,0.794,0.794,0.794,22100000.0
2008-02-18 15:52:00,0.794,0.794,0.794,0.794,56000000.0
2008-02-18 15:53:00,0.794,0.79405,0.794,0.794,60400000.0
2008-02-18 15:54:00,0.794,0.7945,0.794,0.7945,27700000.0
2008-02-18 15:55:00,0.7945,0.79455,0.7944,0.7944,47300000.0
2008-02-18 15:56:00,0.79445,0.7945,0.7944,0.7944,92100000.0
2008-02-18 15:57:00,0.7944,0.7945,0.7944,0.7945,123500000.0
2008-02-18 15:58:00,0.7945,0.7945,0.7945,0.7945,18400000.0
2008-02-18 15:59:00,0.7945,0.7945,0.79445,0.7945,90900000.0
2008-02-18 16:00:00,0.7945,0.79455,0.7945,0.7945,61900000.0
2008-02-18 16:01:00,0.7945,0.79455,0.7945,0.7945,55100000.0
2008-02-18 16:02:00,0.7945,0.7945,0.7945,0.7945,45000000.0
2008-02-18 16:03:00,0.7945,0.7945,0.79415,0.79425,116900000.0
2008-02-18 16:04:00,0.79425,0.79425,0.7942,0.7942,32400000.0
2008-02-18 16:05:00,0.7942,0.79425,0.7942,0.79425,32100000.0
2008-02-18 16:06:00,0.79425,0.79425,0.79425,0.79425,22700000.0
2008-02-18 16:07:00,0.79425,0.79425,0.7942,0.7942,36000000.0
2008-02-18 16:08:00,0.7942,0.7942,0.794,0.7941,28900000.0
2008-02-18 16:09:00,0.7941,0.7941,0.79395,0.79395,31200000.0
2008-02-18 16:10:00,0.79395,0.79395,0.7939,0.79395,10700000.0
2008-02-18 16:11:00,0.79395,0.79405,0.79395,0.79405,20800000.0
2008-02-18 16:12:00,0.79405,0.79405,0.79395,0.794,32500000.0
2008-02-18 16:13:00,0.794,0.79425,0.794,0.794,49900000.0
2008-02-18 16:14:00,0.794,0.794,0.794,0.794,42000000.0
2008-02-18 16:15:00,0.794,0.794,0.794,0.794,22200000.0
2008-02-18 16:16:00,0.794,0.794,0.794,0.794,11500000.0
2008-02-18 16:17:00,0.794,0.7942,0.794,0.794,12400000.0
2008-02-18 16:18:00,0.794,0.79405,0.79395,0.79405,39800000.0
2008-02-18 16:19:00,0.79405,0.79405,0.7937,0.79385,66700000.0
2008-02-18 16:20:00,0.79385,0.79385,0.79365,0.7938,99100000.0
2008-02-18 16:21:00,0.7938,0.7939,0.7938,0.79385,58300000.0
2008-02-18 16:22:00,0.79385,0.79395,0.7935,0.7935,95100000.0
2008-02-18 16:23:00,0.7935,0.7937,0.7935,0.7936,49300000.0
2008-02-18 16:24:00,0.7936,0.7936,0.79355,0.79355,42500000.0
2008-02-18 16:25:00,0.79355,0.79355,0.79355,0.79355,57000000.0
2008-02-18 16:26:00,0.79355,0.7936,0.79355,0.7936,22600000.0
2008-02-18 16:27:00,0.7936,0.79385,0.7936,0.79385,88600000.0
2008-02-18 16:28:00,0.79385,0.79385,0.79385,0.79385,44000000.0
2008-02-18 16:29:00,0.79385,0.794,0.79385,0.794,34100000.0
2008-02-18 16:30:00,0.794,0.794,0.7938,0.794,7600000.0
2008-02-18 16:31:00,0.794,0.794,0.7938,0.7938,6800000.0
2008-02-18 16:32:00,0.7938,0.7938,0.7938,0.7938,29400000.0
2008-02-18 16:33:00,0.7938,0.7938,0.7936,0.7938,43100000.0
2008-02-18 16:34:00,0.7938,0.7938,0.79365,0.7937,50300000.0
2008-02-18 16:35:00,0.7937,0.794,0.7937,0.7937,50400000.0
2008-02-18 16:36:00,0.7937,0.7937,0.7936,0.7936,22000000.0
2008-02-18 16:37:00,0.7936,0.7937,0.7935,0.7936,76400000.0
2008-02-18 16:38:00,0.7936,0.79385,0.7936,0.7937,121800000.0
2008-02-18 16:39:00,0.7937,0.7937,0.7937,0.7937,41700000.0
2008-02-18 16:40:00,0.7937,0.7939,0.7937,0.7939,42400000.0
2008-02-18 16:41:00,0.7939,0.7939,0.79385,0.7939,51500000.0
2008-02-18 16:42:00,0.7939,0.7939,0.7939,0.7939,22300000.0
2008-02-18 16:43:00,0.7939,0.7941,0.79385,0.7939,31800000.0
2008-02-18 16:44:00,0.7939,0.794,0.7939,0.794,37600000.0
2008-02-18 16:45:00,0.794,0.794,0.79385,0.79385,24900000.0
2008-02-18 16:46:00,0.79385,0.7939,0.7938,0.79385,24000000.0
2008-02-18 16:47:00,0.79385,0.7939,0.79385,0.7939,54700000.0
2008-02-18 16:48:00,0.7939,0.7939,0.79385,0.79385,49500000.0
2008-02-18 16:49:00,0.79385,0.79385,0.79385,0.79385,45600000.0
2008-02-18 16:50:00,0.79385,0.79385,0.79385,0.79385,28300000.0
2008-02-18 16:51:00,0.79385,0.79385,0.79385,0.79385,66200000.0
2008-02-18 16:52:00,0.79385,0.79385,0.79385,0.79385,33600000.0
2008-02-18 16:53:00,0.79385,0.7939,0.79385,0.7939,47700000.0
2008-02-18 16:54:00,0.7939,0.7939,0.7938,0.79385,50500000.0
2008-02-18 16:55:00,0.79385,0.7941,0.7938,0.7941,123800000.0
2008-02-18 16:56:00,0.7941,0.7941,0.7939,0.7939,58000000.0
2008-02-18 16:57:00,0.7939,0.794,0.7939,0.794,57700000.0
2008-02-18 16:58:00,0.794,0.7941,0.794,0.7941,26700000.0
2008-02-18 16:59:00,0.7941,0.7942,0.7941,0.7941,29000000.0
2008-02-18 17:00:00,0.7941,0.7943,0.7941,0.7941,24400000.0
2008-02-18 17:01:00,0.7941,0.7942,0.7941,0.7941,19800000.0
2008-02-18 17:02:00,0.79405,0.79405,0.7939,0.79395,109400000.0
2008-02-18 17:03:00,0.79395,0.794,0.7938,0.7939,91200000.0
2008-02-18 17:04:00,0.7939,0.7942,0.79385,0.794,174300000.0
2008-02-18 17:05:00,0.794,0.79415,0.7937,0.79415,136200000.0
2008-02-18 17:06:00,0.79415,0.79425,0.794,0.79415,171900000.0
2008-02-18 17:07:00,0.79415,0.7942,0.79405,0.7941,86200000.0
2008-02-18 17:08:00,0.7941,0.79415,0.79405,0.79415,134200000.0
2008-02-18 17:09:00,0.79415,0.79415,0.79405,0.79405,240400000.0
2008-02-18 17:10:00,0.79405,0.79415,0.7937,0.7939,245200000.0
2008-02-18 17:11:00,0.7939,0.7941,0.7937,0.7941,91200000.0
2008-02-18 17:12:00,0.7941,0.79415,0.7938,0.7939,156600000.0
2008-02-18 17:13:00,0.7938,0.79405,0.7937,0.7938,126700000.0
2008-02-18 17:14:00,0.7938,0.7944,0.7937,0.794,117100000.0
2008-02-18 17:15:00,0.794,0.7945,0.79395,0.7944,97400000.0
2008-02-18 17:16:00,0.7944,0.79455,0.794,0.7945,179700000.0
2008-02-18 17:17:00,0.7945,0.7946,0.7945,0.79455,77700000.0
2008-02-18 17:18:00,0.79455,0.79505,0.79455,0.7948,114900000.0
2008-02-18 17:19:00,0.7948,0.7955,0.7947,0.79515,196400000.0
2008-02-18 17:20:00,0.79515,0.7954,0.79485,0.79515,137300000.0
2008-02-18 17:21:00,0.79515,0.7953,0.79495,0.795,159800000.0
2008-02-18 17:22:00,0.795,0.795,0.79475,0.7948,84000000.0
2008-02-18 17:23:00,0.79475,0.79475,0.79475,0.79475,68300000.0
2008-02-18 17:24:00,0.79475,0.795,0.79475,0.7949,81300000.0
2008-02-18 17:25:00,0.7949,0.795,0.7945,0.795,148500000.0
2008-02-18 17:26:00,0.795,0.7952,0.7948,0.795,134700000.0
2008-02-18 17:27:00,0.795,0.7954,0.7948,0.7953,267300000.0
2008-02-18 17:28:00,0.7953,0.7954,0.795,0.79515,141500000.0
2008-02-18 17:29:00,0.79515,0.79525,0.7948,0.79485,178300000.0
2008-02-18 17:30:00,0.79485,0.79485,0.79485,0.79485,110400000.0
2008-02-18 17:31:00,0.79485,0.79505,0.79485,0.795,64700000.0
2008-02-18 17:32:00,0.795,0.795,0.795,0.795,59900000.0
2008-02-18 17:33:00,0.795,0.79515,0.795,0.795,91800000.0
2008-02-18 17:34:00,0.795,0.79505,0.795,0.79505,55600000.0
2008-02-18 17:35:00,0.79505,0.79505,0.7947,0.7947,104300000.0
2008-02-18 17:36:00,0.7947,0.7948,0.7946,0.7947,115100000.0
2008-02-18 17:37:00,0.7947,0.7947,0.7942,0.7943,235300000.0
2008-02-18 17:38:00,0.7943,0.7943,0.794,0.794,107200000.0
2008-02-18 17:39:00,0.7941,0.7943,0.7941,0.7942,59800000.0
2008-02-18 17:40:00,0.7942,0.7942,0.7939,0.7941,134200000.0
2008-02-18 17:41:00,0.7941,0.7943,0.7941,0.7943,12600000.0
2008-02-18 17:42:00,0.7943,0.7943,0.79415,0.79415,58000000.0
2008-02-18 17:43:00,0.79415,0.7942,0.79415,0.7942,11900000.0
2008-02-18 17:44:00,0.7942,0.7942,0.79415,0.79415,13800000.0
2008-02-18 17:45:00,0.79415,0.79415,0.7941,0.79415,45200000.0
2008-02-18 17:46:00,0.79415,0.79415,0.79415,0.79415,24600000.0
2008-02-18 17:47:00,0.79415,0.79415,0.7941,0.7941,26900000.0
2008-02-18 17:48:00,0.79415,0.79415,0.79415,0.79415,14700000.0
2008-02-18 17:49:00,0.7941,0.7941,0.7941,0.7941,19000000.0
2008-02-18 17:50:00,0.7941,0.7941,0.7941,0.7941,17400000.0
2008-02-18 17:51:00,0.7941,0.7941,0.7941,0.7941,26000000.0
2008-02-18 17:52:00,0.7941,0.7941,0.7941,0.7941,11900000.0
2008-02-18 17:53:00,0.7941,0.7945,0.794,0.7945,88600000.0
2008-02-18 17:54:00,0.7945,0.7947,0.7945,0.7947,64900000.0
2008-02-18 17:55:00,0.7947,0.7947,0.7947,0.7947,28000000.0
2008-02-18 17:56:00,0.7947,0.7947,0.7947,0.7947,8600000.0
2008-02-18 17:57:00,0.7947,0.7947,0.7947,0.7947,38000000.0
2008-02-18 17:58:00,0.7947,0.79475,0.7947,0.7947,20600000.0
2008-02-18 17:59:00,0.7947,0.7947,0.79435,0.79455,76700000.0
2008-02-18 18:00:00,0.79455,0.79455,0.7941,0.7943,101500000.0
2008-02-18 18:01:00,0.7943,0.7944,0.79415,0.7943,18700000.0
2008-02-18 18:02:00,0.7943,0.7943,0.79405,0.7942,142100000.0
2008-02-18 18:03:00,0.7942,0.7942,0.79405,0.7941,21600000.0
2008-02-18 18:04:00,0.7941,0.7942,0.7937,0.79395,90600000.0
2008-02-18 18:05:00,0.79395,0.794,0.7938,0.7939,42900000.0
2008-02-18 18:06:00,0.7939,0.794,0.7936,0.7938,108700000.0
2008-02-18 18:07:00,0.7938,0.7938,0.7937,0.79375,77200000.0
2008-02-18 18:08:00,0.79375,0.79375,0.7937,0.7937,46100000.0
2008-02-18 18:09:00,0.7937,0.7938,0.7937,0.7937,74100000.0
2008-02-18 18:10:00,0.7937,0.794,0.7936,0.794,55900000.0
2008-02-18 18:11:00,0.794,0.79405,0.794,0.79405,43400000.0
2008-02-18 18:12:00,0.79405,0.7941,0.79405,0.7941,80200000.0
2008-02-18 18:13:00,0.7941,0.7941,0.794,0.79405,31300000.0
2008-02-18 18:14:00,0.79405,0.79405,0.79405,0.79405,26400000.0
2008-02-18 18:15:00,0.79405,0.79405,0.79405,0.79405,26400000.0
2008-02-18 18:16:00,0.79405,0.79405,0.7939,0.7939,17600000.0
2008-02-18 18:17:00,0.7939,0.7939,0.7939,0.7939,55200000.0
2008-02-18 18:18:00,0.7939,0.7939,0.7938,0.7939,48600000.0
2008-02-18 18:19:00,0.7939,0.7939,0.7939,0.7939,2400000.0
2008-02-18 18:20:00,0.7939,0.7939,0.7937,0.7937,22300000.0
2008-02-18 18:21:00,0.7937,0.7938,0.7937,0.7937,39800000.0
2008-02-18 18:22:00,0.7937,0.79375,0.7936,0.79375,27800000.0
2008-02-18 18:23:00,0.79375,0.79375,0.7937,0.79375,27000000.0
2008-02-18 18:24:00,0.79375,0.79375,0.7937,0.7937,28300000.0
2008-02-18 18:25:00,0.7937,0.7937,0.7937,0.7937,43400000.0
2008-02-18 18:26:00,0.7937,0.7937,0.7937,0.7937,28600000.0
2008-02-18 18:27:00,0.7937,0.79375,0.7936,0.7937,36900000.0
2008-02-18 18:28:00,0.7937,0.7937,0.7937,0.7937,21100000.0
2008-02-18 18:29:00,0.7938,0.7944,0.7938,0.7944,70600000.0
2008-02-18 18:30:00,0.79445,0.7945,0.7943,0.7943,51800000.0
2008-02-18 18:31:00,0.7943,0.7945,0.7943,0.79445,57400000.0
2008-02-18 18:32:00,0.79445,0.7945,0.7944,0.79445,24900000.0
2008-02-18 18:33:00,0.79445,0.79445,0.7944,0.7944,57700000.0
2008-02-18 18:34:00,0.7944,0.79445,0.7944,0.7944,69200000.0
2008-02-18 18:35:00,0.7944,0.79465,0.7944,0.79465,24800000.0
2008-02-18 18:36:00,0.79465,0.79465,0.79445,0.79465,5100000.0
2008-02-18 18:37:00,0.79465,0.79465,0.79465,0.79465,7000000.0
2008-02-18 18:38:00,0.79465,0.79465,0.7941,0.7943,29300000.0
2008-02-18 18:39:00,0.7943,0.7944,0.7942,0.7944,52500000.0
2008-02-18 18:40:00,0.7944,0.7944,0.7944,0.7944,30100000.0
2008-02-18 18:41:00,0.7944,0.7944,0.7944,0.7944,30200000.0
2008-02-18 18:42:00,0.7944,0.7945,0.7944,0.7945,48600000.0
2008-02-18 18:43:00,0.7945,0.7945,0.7945,0.7945,34500000.0
2008-02-18 18:44:00,0.7945,0.7945,0.79445,0.7945,29700000.0
2008-02-18 18:45:00,0.7945,0.7945,0.7942,0.7942,55600000.0
2008-02-18 18:46:00,0.7942,0.7942,0.7942,0.7942,6500000.0
2008-02-18 18:47:00,0.7942,0.7942,0.7942,0.7942,4000000.0
2008-02-18 18:48:00,0.7942,0.7942,0.7942,0.7942,3000000.0
2008-02-18 18:49:00,0.7942,0.79445,0.7942,0.79445,31300000.0
2008-02-18 18:50:00,0.79445,0.79465,0.79445,0.7946,40900000.0
2008-02-18 18:51:00,0.7946,0.79465,0.7946,0.79465,29100000.0
2008-02-18 18:52:00,0.7947,0.7947,0.79465,0.79465,20000000.0
2008-02-18 18:53:00,0.79485,0.795,0.7946,0.7946,108700000.0
2008-02-18 18:54:00,0.7946,0.7946,0.7945,0.7945,33800000.0
2008-02-18 18:55:00,0.7945,0.7946,0.7945,0.7946,11600000.0
2008-02-18 18:56:00,0.7946,0.7946,0.7946,0.7946,22800000.0
2008-02-18 18:57:00,0.7946,0.7948,0.7946,0.7946,33200000.0
2008-02-18 18:58:00,0.7946,0.7947,0.7946,0.7947,32800000.0
2008-02-18 18:59:00,0.7947,0.7947,0.7947,0.7947,18200000.0
2008-02-18 19:00:00,0.7947,0.7947,0.7947,0.7947,26400000.0
2008-02-18 19:01:00,0.7947,0.7947,0.7947,0.7947,2200000.0
2008-02-18 19:02:00,0.7947,0.7947,0.7946,0.7946,10400000.0
2008-02-18 19:03:00,0.7946,0.7946,0.7946,0.7946,14600000.0
2008-02-18 19:04:00,0.7946,0.7947,0.7946,0.7947,18900000.0
2008-02-18 19:05:00,0.7947,0.7947,0.7947,0.7947,2800000.0
2008-02-18 19:06:00,0.7947,0.7947,0.7947,0.7947,2200000.0
2008-02-18 19:07:00,0.79465,0.79475,0.79465,0.7947,78200000.0
2008-02-18 19:08:00,0.7947,0.7947,0.7947,0.7947,22600000.0
2008-02-18 19:09:00,0.7947,0.7951,0.7947,0.795,50200000.0
2008-02-18 19:10:00,0.795,0.795,0.795,0.795,13900000.0
2008-02-18 19:11:00,0.7949,0.7949,0.7947,0.7947,26100000.0
2008-02-18 19:12:00,0.7947,0.7947,0.7946,0.7946,5800000.0
2008-02-18 19:13:00,0.7946,0.7946,0.7945,0.7945,24500000.0
2008-02-18 19:14:00,0.7945,0.7945,0.79445,0.79445,47600000.0
2008-02-18 19:15:00,0.79445,0.79445,0.7944,0.7944,16600000.0
2008-02-18 19:16:00,0.7944,0.79445,0.7944,0.79445,40800000.0
2008-02-18 19:17:00,0.79445,0.79445,0.79445,0.79445,31200000.0
2008-02-18 19:18:00,0.79445,0.7947,0.79445,0.7947,29400000.0
2008-02-18 19:19:00,0.7947,0.7947,0.7947,0.7947,2800000.0
2008-02-18 19:20:00,0.7947,0.7947,0.7947,0.7947,3400000.0
2008-02-18 19:21:00,0.7947,0.79475,0.7946,0.79475,13600000.0
2008-02-18 19:22:00,0.79475,0.79475,0.7944,0.7945,46600000.0
2008-02-18 19:23:00,0.7945,0.7945,0.79425,0.79425,35300000.0
2008-02-18 19:24:00,0.79425,0.7943,0.79425,0.79425,82700000.0
2008-02-18 19:25:00,0.79425,0.7943,0.79425,0.7943,29700000.0
2008-02-18 19:26:00,0.7943,0.79445,0.79425,0.79445,29700000.0
2008-02-18 19:27:00,0.79445,0.79445,0.79445,0.79445,21600000.0
2008-02-18 19:28:00,0.79445,0.79445,0.7942,0.7942,167700000.0
2008-02-18 19:29:00,0.7942,0.79455,0.7942,0.79455,38600000.0
2008-02-18 19:30:00,0.79455,0.79455,0.7943,0.7943,5700000.0
2008-02-18 19:31:00,0.7943,0.7943,0.7943,0.7943,2400000.0
2008-02-18 19:32:00,0.7943,0.7943,0.7943,0.7943,2600000.0
2008-02-18 19:33:00,0.7943,0.7943,0.7942,0.7942,20800000.0
2008-02-18 19:34:00,0.7942,0.7942,0.7942,0.7942,15100000.0
2008-02-18 19:35:00,0.7942,0.7942,0.7942,0.7942,3800000.0
2008-02-18 19:36:00,0.7942,0.7942,0.7942,0.7942,2400000.0
2008-02-18 19:37:00,0.7942,0.7942,0.7942,0.7942,2600000.0
2008-02-18 19:38:00,0.7942,0.7942,0.7941,0.7941,4600000.0
2008-02-18 19:39:00,0.79405,0.7941,0.79405,0.7941,15800000.0
2008-02-18 19:40:00,0.7941,0.7943,0.7941,0.7941,24600000.0
2008-02-18 19:41:00,0.7941,0.7941,0.7941,0.7941,4800000.0
2008-02-18 19:42:00,0.7941,0.7941,0.794,0.794,12400000.0
2008-02-18 19:43:00,0.794,0.794,0.794,0.794,10200000.0
2008-02-18 19:44:00,0.794,0.794,0.7933,0.7937,86800000.0
2008-02-18 19:45:00,0.7937,0.7938,0.7937,0.7938,17300000.0
2008-02-18 19:46:00,0.7938,0.7938,0.7938,0.7938,3900000.0
2008-02-18 19:47:00,0.7938,0.7938,0.7937,0.7937,7800000.0
2008-02-18 19:48:00,0.7937,0.7937,0.7937,0.7937,6600000.0
2008-02-18 19:49:00,0.7937,0.7937,0.7937,0.7937,5100000.0
2008-02-18 19:50:00,0.7937,0.7937,0.7937,0.7937,4500000.0
2008-02-18 19:51:00,0.7937,0.7937,0.7937,0.7937,4200000.0
2008-02-18 19:52:00,0.7937,0.7937,0.7936,0.7936,17400000.0
2008-02-18 19:53:00,0.7936,0.79385,0.7936,0.79385,17100000.0
2008-02-18 19:54:00,0.79385,0.79385,0.79385,0.79385,6900000.0
2008-02-18 19:55:00,0.79385,0.79395,0.7937,0.79395,13500000.0
2008-02-18 19:56:00,0.79395,0.79395,0.79395,0.79395,6600000.0
2008-02-18 19:57:00,0.79395,0.79395,0.79395,0.79395,4500000.0
2008-02-18 19:58:00,0.79395,0.79395,0.79395,0.79395,6000000.0
2008-02-18 19:59:00,0.79395,0.79395,0.79395,0.79395,2700000.0
2008-02-18 20:00:00,0.79395,0.79395,0.79395,0.79395,6600000.0
2008-02-18 20:01:00,0.79395,0.79395,0.79395,0.79395,4300000.0
2008-02-18 20:02:00,0.79395,0.79395,0.79395,0.79395,4800000.0
2008-02-18 20:03:00,0.79395,0.79395,0.79395,0.79395,2400000.0
2008-02-18 20:04:00,0.79395,0.79395,0.79395,0.79395,3300000.0
2008-02-18 20:05:00,0.79395,0.79395,0.7937,0.7937,5500000.0
2008-02-18 20:06:00,0.7937,0.7937,0.7937,0.7937,8000000.0
2008-02-18 20:07:00,0.7937,0.7937,0.79365,0.7937,18600000.0
2008-02-18 20:08:00,0.7939,0.7939,0.7939,0.7939,3900000.0
2008-02-18 20:09:00,0.7939,0.7939,0.7938,0.7938,3900000.0
2008-02-18 20:10:00,0.79395,0.79395,0.7933,0.79395,19300000.0
2008-02-18 20:11:00,0.79395,0.79395,0.79395,0.79395,1600000.0
2008-02-18 20:12:00,0.79395,0.79395,0.79395,0.79395,650000.0
2008-02-18 20:13:00,0.79395,0.79395,0.79395,0.79395,300000.0
2008-02-18 20:14:00,0.79395,0.79395,0.79395,0.79395,450000.0
2008-02-18 20:15:00,0.79395,0.79395,0.79395,0.79395,550000.0
2008-02-18 20:16:00,0.79395,0.79395,0.79395,0.79395,450000.0
2008-02-18 20:17:00,0.79395,0.79395,0.7936,0.7936,14700000.0
2008-02-18 20:18:00,0.7936,0.7936,0.7936,0.7936,21600000.0
2008-02-18 20:19:00,0.7936,0.79395,0.79355,0.7936,33000000.0
2008-02-18 20:20:00,0.7936,0.79395,0.7936,0.79395,3950000.0
2008-02-18 20:21:00,0.79395,0.79395,0.79395,0.79395,600000.0
2008-02-18 20:22:00,0.79395,0.79395,0.79395,0.79395,800000.0
2008-02-18 20:23:00,0.79395,0.79395,0.7936,0.7936,8850000.0
2008-02-18 20:24:00,0.7936,0.79395,0.7936,0.79395,1200000.0
2008-02-18 20:25:00,0.79395,0.79395,0.79395,0.79395,400000.0
2008-02-18 20:26:00,0.79395,0.79395,0.79395,0.79395,450000.0
2008-02-18 20:27:00,0.79395,0.79395,0.79395,0.79395,400000.0
2008-02-18 20:28:00,0.79395,0.79395,0.79385,0.79385,2700000.0
2008-02-18 20:29:00,0.79385,0.79385,0.79385,0.79385,12000000.0
2008-02-18 20:30:00,0.79385,0.79385,0.79385,0.79385,19200000.0
2008-02-18 20:31:00,0.79385,0.79385,0.79385,0.79385,6900000.0
2008-02-18 20:32:00,0.79385,0.79385,0.7938,0.79385,34400000.0
2008-02-18 20:33:00,0.79385,0.79385,0.79385,0.79385,10300000.0
2008-02-18 20:34:00,0.79385,0.79385,0.79385,0.79385,4800000.0
2008-02-18 20:35:00,0.79385,0.79385,0.79385,0.79385,16800000.0
2008-02-18 20:36:00,0.79385,0.79385,0.79385,0.79385,7800000.0
2008-02-18 20:37:00,0.79385,0.79385,0.79385,0.79385,8200000.0
2008-02-18 20:38:00,0.79385,0.79385,0.79385,0.79385,17800000.0
2008-02-18 20:39:00,0.79385,0.79385,0.79385,0.79385,24000000.0
2008-02-18 20:40:00,0.79385,0.79385,0.7938,0.79385,16800000.0
2008-02-18 20:41:00,0.79385,0.79385,0.7938,0.79385,15200000.0
2008-02-18 20:42:00,0.7938,0.79385,0.7938,0.79385,14400000.0
2008-02-18 20:43:00,0.79385,0.79385,0.7938,0.79385,21600000.0
2008-02-18 20:44:00,0.79385,0.79385,0.7938,0.79385,24000000.0
2008-02-18 20:45:00,0.79385,0.79385,0.7938,0.79385,24500000.0
2008-02-18 20:46:00,0.79385,0.7939,0.7938,0.7939,24700000.0
2008-02-18 20:47:00,0.7939,0.7939,0.7939,0.7939,14400000.0
2008-02-18 20:48:00,0.7939,0.7939,0.7939,0.7939,28800000.0
2008-02-18 20:49:00,0.7939,0.7939,0.7939,0.7939,16800000.0
2008-02-18 20:50:00,0.7939,0.7939,0.7939,0.7939,15000000.0
2008-02-18 20:51:00,0.7939,0.7939,0.7939,0.7939,14100000.0
2008-02-18 20:52:00,0.7939,0.7939,0.7939,0.7939,16800000.0
2008-02-18 20:53:00,0.7939,0.7939,0.7939,0.7939,9000000.0
2008-02-18 20:54:00,0.7939,0.7939,0.7939,0.7939,14400000.0
2008-02-18 20:55:00,0.7939,0.794,0.7939,0.794,36900000.0
2008-02-18 20:56:00,0.794,0.79435,0.794,0.79435,35200000.0
2008-02-18 20:57:00,0.79435,0.79435,0.79435,0.79435,19200000.0
2008-02-18 20:58:00,0.79435,0.79435,0.79435,0.79435,14400000.0
2008-02-18 20:59:00,0.79435,0.79435,0.79435,0.79435,24000000.0
2008-02-18 21:00:00,0.79435,0.79435,0.79435,0.79435,21300000.0
2008-02-18 21:01:00,0.79435,0.79435,0.79435,0.79435,15600000.0
2008-02-18 21:02:00,0.79435,0.79435,0.79435,0.79435,23400000.0
2008-02-18 21:03:00,0.79435,0.79435,0.79435,0.79435,25000000.0
2008-02-18 21:04:00,0.79435,0.79435,0.79435,0.79435,21600000.0
2008-02-18 21:05:00,0.79435,0.79435,0.79435,0.79435,19200000.0
2008-02-18 21:06:00,0.79435,0.79435,0.79435,0.79435,21600000.0
2008-02-18 21:07:00,0.79435,0.79435,0.7942,0.79435,50400000.0
2008-02-18 21:08:00,0.79435,0.79435,0.79425,0.79425,30900000.0
2008-02-18 21:09:00,0.79425,0.7943,0.79425,0.7943,30200000.0
2008-02-18 21:10:00,0.7943,0.79445,0.7943,0.79445,61300000.0
2008-02-18 21:11:00,0.79445,0.79445,0.79445,0.79445,8300000.0
2008-02-18 21:12:00,0.79445,0.79445,0.7944,0.7944,35400000.0
2008-02-18 21:13:00,0.79445,0.79445,0.79445,0.79445,20100000.0
2008-02-18 21:14:00,0.7944,0.79455,0.7944,0.79445,58000000.0
2008-02-18 21:15:00,0.7944,0.79455,0.7944,0.79455,63400000.0
2008-02-18 21:16:00,0.79455,0.79455,0.79455,0.79455,13800000.0
2008-02-18 21:17:00,0.79455,0.79455,0.79455,0.79455,18300000.0
2008-02-18 21:18:00,0.79455,0.79455,0.79455,0.79455,12000000.0
2008-02-18 21:19:00,0.79455,0.79455,0.79455,0.79455,19000000.0
2008-02-18 21:20:00,0.79455,0.79455,0.79455,0.79455,18800000.0
2008-02-18 21:21:00,0.79455,0.79455,0.79455,0.79455,29300000.0
2008-02-18 21:22:00,0.79455,0.79455,0.79455,0.79455,24000000.0
2008-02-18 21:23:00,0.79455,0.79455,0.79455,0.79455,29400000.0
2008-02-18 21:24:00,0.79455,0.79455,0.79455,0.79455,17900000.0
2008-02-18 21:25:00,0.79455,0.79455,0.79455,0.79455,10500000.0
2008-02-18 21:26:00,0.79455,0.7946,0.79455,0.7946,8300000.0
2008-02-18 21:27:00,0.7946,0.7946,0.7946,0.7946,2000000.0
2008-02-18 21:28:00,0.7946,0.7946,0.7945,0.7945,12700000.0
2008-02-18 21:29:00,0.7945,0.7945,0.7945,0.7945,2500000.0
2008-02-18 21:30:00,0.7945,0.7945,0.7945,0.7945,3000000.0
2008-02-18 21:31:00,0.7945,0.7945,0.7945,0.7945,3500000.0
2008-02-18 21:32:00,0.7945,0.7945,0.7945,0.7945,6500000.0
2008-02-18 21:33:00,0.7945,0.7945,0.7945,0.7945,1000000.0
2008-02-18 21:34:00,0.7945,0.7945,0.7945,0.7945,2000000.0
2008-02-18 21:35:00,0.7945,0.7945,0.79445,0.79445,2700000.0
2008-02-18 21:36:00,0.79445,0.79445,0.79445,0.79445,12700000.0
2008-02-18 21:37:00,0.79445,0.79445,0.79445,0.79445,6000000.0
2008-02-18 21:38:00,0.79445,0.79445,0.79445,0.79445,4300000.0
2008-02-18 21:39:00,0.79445,0.79445,0.7943,0.7944,38500000.0
2008-02-18 21:40:00,0.7944,0.7944,0.7944,0.7944,2400000.0
2008-02-18 21:41:00,0.7944,0.7944,0.7944,0.7944,2100000.0
2008-02-18 21:42:00,0.7944,0.7944,0.7944,0.7944,13800000.0
2008-02-18 21:43:00,0.7944,0.7944,0.7944,0.7944,13500000.0
2008-02-18 21:44:00,0.7944,0.7944,0.7944,0.7944,9600000.0
2008-02-18 21:45:00,0.7944,0.7944,0.7944,0.7944,7200000.0
2008-02-18 21:46:00,0.7944,0.7944,0.7944,0.7944,7800000.0
2008-02-18 21:47:00,0.7944,0.7944,0.7944,0.7944,6000000.0
2008-02-18 21:48:00,0.7944,0.7944,0.79435,0.79435,18000000.0
2008-02-18 21:49:00,0.79435,0.79435,0.79435,0.79435,24000000.0
2008-02-18 21:50:00,0.79435,0.7944,0.79435,0.7944,21000000.0
2008-02-18 21:51:00,0.7944,0.7945,0.7944,0.7945,7200000.0
2008-02-18 21:52:00,0.7945,0.7945,0.7945,0.7945,4000000.0
2008-02-18 21:53:00,0.7945,0.7945,0.7942,0.7945,15800000.0
2008-02-18 21:54:00,0.7945,0.7945,0.7945,0.7945,4500000.0
2008-02-18 21:55:00,0.7945,0.7945,0.7942,0.7942,11800000.0
2008-02-18 21:56:00,0.7942,0.7945,0.7942,0.7945,14300000.0
2008-02-18 21:57:00,0.7945,0.7945,0.7945,0.7945,7000000.0
2008-02-18 21:58:00,0.7945,0.7945,0.7945,0.7945,7000000.0
2008-02-18 21:59:00,0.7945,0.7945,0.7945,0.7945,6000000.0
2008-02-18 22:00:00,0.7945,0.7945,0.7945,0.7945,7000000.0
2008-02-18 22:01:00,0.7945,0.7945,0.7945,0.7945,5000000.0
2008-02-18 22:02:00,0.79435,0.79435,0.7943,0.79435,10400000.0
2008-02-18 22:03:00,0.79435,0.79435,0.79435,0.79435,39200000.0
2008-02-18 22:04:00,0.79435,0.79435,0.79435,0.79435,32000000.0
2008-02-18 22:05:00,0.79435,0.79435,0.79435,0.79435,24600000.0
2008-02-18 22:06:00,0.79435,0.79435,0.79435,0.79435,25800000.0
2008-02-18 22:07:00,0.79435,0.7945,0.79435,0.7945,38900000.0
2008-02-18 22:08:00,0.7945,0.7945,0.7945,0.7945,4500000.0
2008-02-18 22:09:00,0.7945,0.7945,0.7945,0.7945,4500000.0
2008-02-18 22:10:00,0.7945,0.7945,0.7945,0.7945,3500000.0
2008-02-18 22:11:00,0.7945,0.7945,0.7945,0.7945,5000000.0
2008-02-18 22:12:00,0.7945,0.7945,0.79445,0.79445,4900000.0
2008-02-18 22:13:00,0.79445,0.79445,0.7944,0.79445,10600000.0
2008-02-18 22:14:00,0.79445,0.79445,0.7944,0.79445,8000000.0
2008-02-18 22:15:00,0.79445,0.79445,0.7944,0.79445,8800000.0
2008-02-18 22:16:00,0.79445,0.79445,0.7944,0.79445,8800000.0
2008-02-18 22:17:00,0.79445,0.79445,0.7944,0.79445,8000000.0
2008-02-18 22:18:00,0.79445,0.79445,0.79445,0.79445,7200000.0
2008-02-18 22:19:00,0.79445,0.79445,0.79445,0.79445,7200000.0
2008-02-18 22:20:00,0.79445,0.7945,0.7944,0.7945,8600000.0
2008-02-18 22:21:00,0.7945,0.7945,0.7945,0.7945,3500000.0
2008-02-18 22:22:00,0.7945,0.7945,0.7945,0.7945,3000000.0
2008-02-18 22:23:00,0.7945,0.7945,0.7945,0.7945,6500000.0
2008-02-18 22:24:00,0.7945,0.7945,0.7945,0.7945,6500000.0
2008-02-18 22:25:00,0.7945,0.7945,0.7945,0.7945,5000000.0
2008-02-18 22:26:00,0.7945,0.7945,0.7945,0.7945,4100000.0
2008-02-18 22:27:00,0.7945,0.7945,0.7945,0.7945,4800000.0
2008-02-18 22:28:00,0.7945,0.7945,0.7945,0.7945,6000000.0
2008-02-18 22:29:00,0.7945,0.7945,0.7945,0.7945,2100000.0
2008-02-18 22:30:00,0.7945,0.7945,0.7945,0.7945,2100000.0
2008-02-18 22:31:00,0.7945,0.7945,0.7945,0.7945,1200000.0
2008-02-18 22:32:00,0.7944,0.7944,0.7944,0.7944,4800000.0
2008-02-18 22:33:00,0.7944,0.7944,0.7944,0.7944,2400000.0
2008-02-18 22:34:00,0.7941,0.7942,0.79401,0.79418,11000000.0
2008-02-18 22:35:00,0.7944,0.7944,0.7944,0.7944,7200000.0
2008-02-18 22:36:00,0.7944,0.7944,0.7944,0.7944,5500000.0
2008-02-18 22:37:00,0.79427,0.79427,0.79418,0.79421,40300000.0
2008-02-18 22:38:00,0.79421,0.79442,0.79415,0.79442,75200000.0
2008-02-18 22:39:00,0.7944,0.7944,0.7944,0.7944,8000000.0
2008-02-18 22:40:00,0.7944,0.7944,0.7944,0.7944,4800000.0
2008-02-18 22:41:00,0.7944,0.7944,0.7944,0.7944,9600000.0
2008-02-18 22:42:00,0.79426,0.79426,0.79402,0.79404,35800000.0
2008-02-18 22:43:00,0.79405,0.79409,0.79402,0.79402,103200000.0
2008-02-18 22:44:00,0.7944,0.7944,0.7944,0.7944,4800000.0
2008-02-18 22:45:00,0.7942,0.79433,0.7942,0.79433,26400000.0
2008-02-18 22:46:00,0.7944,0.79455,0.7944,0.79455,17500000.0
2008-02-18 22:47:00,0.79455,0.79455,0.79455,0.79455,18200000.0
2008-02-18 22:48:00,0.79455,0.7946,0.79455,0.7946,25400000.0
2008-02-18 22:49:00,0.7946,0.7946,0.7946,0.7946,27900000.0
2008-02-18 22:50:00,0.7946,0.7946,0.7946,0.7946,3900000.0
2008-02-18 22:51:00,0.7946,0.7946,0.7946,0.7946,3600000.0
2008-02-18 22:52:00,0.7946,0.7946,0.7946,0.7946,4500000.0
2008-02-18 22:53:00,0.7946,0.7946,0.79455,0.79455,19100000.0
2008-02-18 22:54:00,0.79455,0.79455,0.7945,0.7945,42100000.0
2008-02-18 22:55:00,0.7945,0.7945,0.7943,0.7943,7300000.0
2008-02-18 22:56:00,0.7943,0.7943,0.7943,0.7943,2700000.0
2008-02-18 22:57:00,0.79435,0.7945,0.7943,0.7943,43200000.0
2008-02-18 22:58:00,0.7943,0.7945,0.7943,0.7943,44700000.0
2008-02-18 22:59:00,0.7943,0.7943,0.7943,0.7943,3300000.0
2008-02-18 23:00:00,0.7943,0.7943,0.7943,0.7943,4200000.0
2008-02-18 23:01:00,0.7943,0.7943,0.7943,0.7943,4200000.0
2008-02-18 23:02:00,0.7943,0.7943,0.7943,0.7943,3600000.0
2008-02-18 23:03:00,0.7943,0.7943,0.7942,0.79425,6800000.0
2008-02-18 23:04:00,0.79425,0.79425,0.7942,0.79425,15200000.0
2008-02-18 23:05:00,0.79425,0.79425,0.79425,0.79425,9600000.0
2008-02-18 23:06:00,0.79425,0.79425,0.7942,0.79425,14500000.0
2008-02-18 23:07:00,0.79425,0.79425,0.7942,0.79425,13300000.0
2008-02-18 23:08:00,0.79425,0.79425,0.7942,0.79425,10100000.0
2008-02-18 23:09:00,0.79425,0.79425,0.7942,0.79425,12800000.0
2008-02-18 23:10:00,0.79425,0.79425,0.7942,0.79425,12000000.0
2008-02-18 23:11:00,0.79425,0.79425,0.7942,0.79425,12800000.0
2008-02-18 23:12:00,0.79425,0.79425,0.7942,0.79425,12800000.0
2008-02-18 23:13:00,0.79425,0.79425,0.7942,0.79425,17800000.0
2008-02-18 23:14:00,0.79425,0.79425,0.7942,0.79425,19600000.0
2008-02-18 23:15:00,0.79425,0.79425,0.79425,0.79425,4800000.0
2008-02-18 23:16:00,0.79425,0.7945,0.79425,0.7943,55300000.0
2008-02-18 23:17:00,0.7943,0.7945,0.7943,0.7945,54500000.0
2008-02-18 23:18:00,0.7945,0.7945,0.7944,0.7945,95800000.0
2008-02-18 23:19:00,0.7945,0.7945,0.7944,0.7944,46700000.0
2008-02-18 23:20:00,0.7944,0.7944,0.7944,0.7944,16200000.0
2008-02-18 23:21:00,0.7944,0.7944,0.7944,0.7944,2700000.0
2008-02-18 23:22:00,0.7944,0.79475,0.7944,0.79475,29400000.0
2008-02-18 23:23:00,0.7947,0.7947,0.7944,0.7947,141000000.0
2008-02-18 23:24:00,0.7947,0.7947,0.79445,0.79455,64600000.0
2008-02-18 23:25:00,0.79455,0.79455,0.79455,0.79455,28500000.0
2008-02-18 23:26:00,0.79455,0.7946,0.7945,0.7946,39700000.0
2008-02-18 23:27:00,0.7946,0.7946,0.7946,0.7946,6900000.0
2008-02-18 23:28:00,0.7946,0.7946,0.7946,0.7946,3600000.0
2008-02-18 23:29:00,0.7946,0.7946,0.7946,0.7946,2700000.0
2008-02-18 23:30:00,0.7946,0.7946,0.7946,0.7946,4200000.0
2008-02-18 23:31:00,0.7946,0.7946,0.7945,0.7945,25600000.0
2008-02-18 23:32:00,0.7945,0.7945,0.7945,0.7945,50400000.0
2008-02-18 23:33:00,0.7945,0.7945,0.7945,0.7945,100200000.0
2008-02-18 23:34:00,0.7945,0.7945,0.7945,0.7945,136600000.0
2008-02-18 23:35:00,0.7945,0.7945,0.7945,0.7945,22300000.0
2008-02-18 23:36:00,0.7945,0.7946,0.7945,0.7946,57100000.0
2008-02-18 23:37:00,0.7946,0.7946,0.7945,0.7945,57000000.0
2008-02-18 23:38:00,0.7945,0.79455,0.7945,0.79455,36200000.0
2008-02-18 23:39:00,0.79455,0.7946,0.79455,0.7946,3800000.0
2008-02-18 23:40:00,0.7946,0.7946,0.7946,0.7946,4500000.0
2008-02-18 23:41:00,0.7946,0.7946,0.7945,0.7945,15400000.0
2008-02-18 23:42:00,0.7945,0.7945,0.7945,0.7945,4500000.0
2008-02-18 23:43:00,0.7945,0.7945,0.7945,0.7945,3300000.0
2008-02-18 23:44:00,0.7945,0.7945,0.7945,0.7945,20200000.0
2008-02-18 23:45:00,0.7945,0.7946,0.7945,0.7945,93700000.0
2008-02-18 23:46:00,0.79455,0.7946,0.79455,0.7946,13100000.0
2008-02-18 23:47:00,0.7946,0.79465,0.7946,0.7946,23800000.0
2008-02-18 23:48:00,0.7946,0.79465,0.7946,0.7946,11100000.0
2008-02-18 23:49:00,0.7946,0.79485,0.7946,0.7947,29600000.0
2008-02-18 23:50:00,0.7947,0.7947,0.7947,0.7947,13000000.0
2008-02-18 23:51:00,0.7947,0.7948,0.7947,0.7948,9000000.0
2008-02-18 23:52:00,0.7948,0.7948,0.7947,0.7947,6300000.0
2008-02-18 23:53:00,0.7947,0.7947,0.7947,0.7947,9300000.0
2008-02-18 23:54:00,0.7947,0.7947,0.7947,0.7947,2700000.0
2008-02-18 23:55:00,0.7947,0.7947,0.7947,0.7947,1200000.0
2008-02-18 23:56:00,0.7947,0.7947,0.7947,0.7947,2700000.0
2008-02-18 23:57:00,0.79475,0.795,0.7947,0.7949,97600000.0
2008-02-18 23:58:00,0.7949,0.7951,0.7949,0.7951,47100000.0
2008-02-18 23:59:00,0.795,0.79515,0.7949,0.79495,234400000.0
2008-02-19 00:00:00,0.7949,0.795,0.79475,0.79475,194600000.0
2008-02-19 00:01:00,0.7948,0.79505,0.7948,0.79485,215100000.0
2008-02-19 00:02:00,0.79485,0.79495,0.79485,0.79495,159200000.0
2008-02-19 00:03:00,0.79495,0.79505,0.79495,0.79505,138400000.0
2008-02-19 00:04:00,0.79505,0.7951,0.79505,0.79505,141100000.0
2008-02-19 00:05:00,0.79505,0.79515,0.79505,0.79515,212600000.0
2008-02-19 00:06:00,0.79515,0.7953,0.795,0.79505,176800000.0
2008-02-19 00:07:00,0.79505,0.79505,0.79505,0.79505,145000000.0
2008-02-19 00:08:00,0.79505,0.7954,0.79505,0.79515,154400000.0
2008-02-19 00:09:00,0.79515,0.79565,0.79515,0.79545,200300000.0
2008-02-19 00:10:00,0.79545,0.79545,0.7954,0.79545,187200000.0
2008-02-19 00:11:00,0.79545,0.79565,0.79525,0.79565,179800000.0
2008-02-19 00:12:00,0.79565,0.79575,0.79565,0.79575,160000000.0
2008-02-19 00:13:00,0.79575,0.79575,0.79565,0.79575,182400000.0
2008-02-19 00:14:00,0.79575,0.79595,0.79565,0.79575,134500000.0
2008-02-19 00:15:00,0.79575,0.7977,0.79575,0.79695,529800000.0
2008-02-19 00:16:00,0.7969,0.79695,0.7965,0.7966,248800000.0
2008-02-19 00:17:00,0.7966,0.7967,0.7965,0.7966,93000000.0
2008-02-19 00:18:00,0.7966,0.797,0.7966,0.7966,50000000.0
2008-02-19 00:19:00,0.7966,0.7966,0.79625,0.79625,118900000.0
2008-02-19 00:20:00,0.7963,0.7964,0.7962,0.79625,86700000.0
2008-02-19 00:21:00,0.79625,0.7965,0.7962,0.7964,77800000.0
2008-02-19 00:22:00,0.7964,0.7964,0.7964,0.7964,11900000.0
2008-02-19 00:23:00,0.7964,0.79655,0.7964,0.7964,105000000.0
2008-02-19 00:24:00,0.7964,0.7964,0.79615,0.79625,23500000.0
2008-02-19 00:25:00,0.79625,0.79625,0.796,0.796,43200000.0
2008-02-19 00:26:00,0.796,0.79615,0.79595,0.796,102400000.0
2008-02-19 00:27:00,0.796,0.7961,0.796,0.7961,45200000.0
2008-02-19 00:28:00,0.7961,0.7962,0.7961,0.7961,120000000.0
2008-02-19 00:29:00,0.7961,0.7961,0.79605,0.79605,12100000.0
2008-02-19 00:30:00,0.79605,0.79615,0.79605,0.79615,50400000.0
2008-02-19 00:31:00,0.79615,0.7962,0.79615,0.7962,63800000.0
2008-02-19 00:32:00,0.7962,0.79635,0.7962,0.79635,66800000.0
2008-02-19 00:33:00,0.79635,0.79675,0.79635,0.7966,135400000.0
2008-02-19 00:34:00,0.7965,0.79655,0.79645,0.7965,138600000.0
2008-02-19 00:35:00,0.7965,0.7965,0.7963,0.79645,274400000.0
2008-02-19 00:36:00,0.79645,0.79645,0.79625,0.79625,229200000.0
2008-02-19 00:37:00,0.79625,0.79625,0.79605,0.7961,114900000.0
2008-02-19 00:38:00,0.7961,0.7961,0.7961,0.7961,84300000.0
2008-02-19 00:39:00,0.7961,0.7961,0.7961,0.7961,83100000.0
2008-02-19 00:40:00,0.7961,0.79635,0.7961,0.79635,49600000.0
2008-02-19 00:41:00,0.79635,0.79635,0.7963,0.79635,16400000.0
2008-02-19 00:42:00,0.7964,0.79665,0.7964,0.79665,86100000.0
2008-02-19 00:43:00,0.79665,0.7967,0.7965,0.7965,43000000.0
2008-02-19 00:44:00,0.7965,0.7965,0.7959,0.7965,80100000.0
2008-02-19 00:45:00,0.7965,0.7966,0.7965,0.7966,60400000.0
2008-02-19 00:46:00,0.7966,0.7966,0.79625,0.7965,177000000.0
2008-02-19 00:47:00,0.7965,0.7965,0.7965,0.7965,107800000.0
2008-02-19 00:48:00,0.7965,0.7965,0.7965,0.7965,96700000.0
2008-02-19 00:49:00,0.7965,0.7965,0.7963,0.7965,210100000.0
2008-02-19 00:50:00,0.7965,0.7965,0.7965,0.7965,6700000.0
2008-02-19 00:51:00,0.7965,0.7965,0.7965,0.7965,3300000.0
2008-02-19 00:52:00,0.7965,0.7965,0.7964,0.7964,42900000.0
2008-02-19 00:53:00,0.7964,0.7964,0.7964,0.7964,24000000.0
2008-02-19 00:54:00,0.7964,0.7966,0.7964,0.7966,64700000.0
2008-02-19 00:55:00,0.7966,0.7966,0.7966,0.7966,4800000.0
2008-02-19 00:56:00,0.7966,0.7966,0.7965,0.7965,14200000.0
2008-02-19 00:57:00,0.7965,0.7965,0.79605,0.7961,155500000.0
2008-02-19 00:58:00,0.7961,0.7961,0.7959,0.796,156100000.0
2008-02-19 00:59:00,0.796,0.796,0.7959,0.7959,59200000.0
2008-02-19 01:00:00,0.7959,0.796,0.7958,0.7958,106400000.0
2008-02-19 01:01:00,0.7958,0.7959,0.7958,0.7958,156500000.0
2008-02-19 01:02:00,0.7958,0.7958,0.7958,0.7958,33800000.0
2008-02-19 01:03:00,0.7958,0.7959,0.79565,0.7959,113200000.0
2008-02-19 01:04:00,0.7959,0.7959,0.7959,0.7959,13200000.0
2008-02-19 01:05:00,0.7959,0.7959,0.7959,0.7959,10100000.0
2008-02-19 01:06:00,0.7959,0.7963,0.7959,0.79625,199600000.0
2008-02-19 01:07:00,0.79625,0.7963,0.79625,0.7963,59200000.0
2008-02-19 01:08:00,0.7963,0.7963,0.796,0.796,114600000.0
2008-02-19 01:09:00,0.796,0.796,0.7959,0.7959,6000000.0
2008-02-19 01:10:00,0.7959,0.7959,0.7957,0.7957,42100000.0
2008-02-19 01:11:00,0.7957,0.7957,0.7957,0.7957,56400000.0
2008-02-19 01:12:00,0.7957,0.7959,0.7957,0.7959,88400000.0
2008-02-19 01:13:00,0.7959,0.7959,0.79585,0.7959,69600000.0
2008-02-19 01:14:00,0.7959,0.796,0.79585,0.796,54500000.0
2008-02-19 01:15:00,0.796,0.796,0.7959,0.796,72600000.0
2008-02-19 01:16:00,0.796,0.796,0.7958,0.7959,88800000.0
2008-02-19 01:17:00,0.7959,0.7961,0.7959,0.7961,45200000.0
2008-02-19 01:18:00,0.7961,0.7961,0.796,0.796,7500000.0
2008-02-19 01:19:00,0.796,0.796,0.7959,0.7959,6700000.0
2008-02-19 01:20:00,0.7959,0.7959,0.7959,0.7959,2700000.0
2008-02-19 01:21:00,0.7959,0.7959,0.7959,0.7959,3600000.0
2008-02-19 01:22:00,0.7959,0.796,0.7959,0.796,3000000.0
2008-02-19 01:23:00,0.796,0.796,0.7959,0.7959,7200000.0
2008-02-19 01:24:00,0.7959,0.7959,0.7959,0.7959,3900000.0
2008-02-19 01:25:00,0.7959,0.7959,0.7959,0.7959,3300000.0
2008-02-19 01:26:00,0.7959,0.7959,0.7959,0.7959,5100000.0
2008-02-19 01:27:00,0.7959,0.7959,0.7958,0.7958,6000000.0
2008-02-19 01:28:00,0.7958,0.7958,0.7958,0.7958,3600000.0
2008-02-19 01:29:00,0.7958,0.7958,0.7957,0.7958,23800000.0
2008-02-19 01:30:00,0.7958,0.7958,0.7958,0.7958,4800000.0
2008-02-19 01:31:00,0.7958,0.7958,0.7958,0.7958,3300000.0
2008-02-19 01:32:00,0.7958,0.7962,0.7958,0.7962,73300000.0
2008-02-19 01:33:00,0.7962,0.7962,0.79615,0.79615,34600000.0
2008-02-19 01:34:00,0.79615,0.7964,0.79615,0.7964,100900000.0
2008-02-19 01:35:00,0.7964,0.79645,0.79635,0.79645,64400000.0
2008-02-19 01:36:00,0.79645,0.79645,0.7963,0.7963,39900000.0
2008-02-19 01:37:00,0.7963,0.7963,0.7962,0.79625,20500000.0
2008-02-19 01:38:00,0.79625,0.79625,0.79615,0.79615,20800000.0
2008-02-19 01:39:00,0.79615,0.79615,0.7957,0.7957,132800000.0
2008-02-19 01:40:00,0.7957,0.7958,0.7957,0.7958,86500000.0
2008-02-19 01:41:00,0.7958,0.7958,0.7958,0.7958,47100000.0
2008-02-19 01:42:00,0.7958,0.7958,0.7958,0.7958,21000000.0
2008-02-19 01:43:00,0.7958,0.7958,0.7958,0.7958,3000000.0
2008-02-19 01:44:00,0.7958,0.7958,0.7958,0.7958,15600000.0
2008-02-19 01:45:00,0.7958,0.7959,0.7958,0.7959,250500000.0
2008-02-19 01:46:00,0.7959,0.7959,0.7959,0.7959,2400000.0
2008-02-19 01:47:00,0.7959,0.7959,0.7959,0.7959,3300000.0
2008-02-19 01:48:00,0.7959,0.7959,0.7959,0.7959,98100000.0
2008-02-19 01:49:00,0.7959,0.7959,0.7959,0.7959,103700000.0
2008-02-19 01:50:00,0.79595,0.7962,0.79595,0.7962,47400000.0
2008-02-19 01:51:00,0.7962,0.7962,0.7962,0.7962,3000000.0
2008-02-19 01:52:00,0.7962,0.79635,0.7961,0.7962,129600000.0
2008-02-19 01:53:00,0.7962,0.7964,0.7961,0.79625,115000001.0
2008-02-19 01:54:00,0.79625,0.7963,0.79615,0.79625,126700000.0
2008-02-19 01:55:00,0.79625,0.79625,0.796,0.7962,162300000.0
2008-02-19 01:56:00,0.7962,0.7962,0.7962,0.7962,43800000.0
2008-02-19 01:57:00,0.7962,0.79635,0.7962,0.79625,92500000.0
2008-02-19 01:58:00,0.79625,0.79625,0.7962,0.7962,15500000.0
2008-02-19 01:59:00,0.7962,0.79625,0.7962,0.79625,82400000.0
2008-02-19 02:00:00,0.79625,0.7964,0.79625,0.7964,72300000.0
2008-02-19 02:01:00,0.7964,0.7964,0.79635,0.79635,21400000.0
2008-02-19 02:02:00,0.79635,0.7964,0.79635,0.7964,14400000.0
2008-02-19 02:03:00,0.7964,0.7964,0.7964,0.7964,37300000.0
2008-02-19 02:04:00,0.7964,0.7966,0.7964,0.7964,76500000.0
2008-02-19 02:05:00,0.7964,0.79645,0.7964,0.79645,63400000.0
2008-02-19 02:06:00,0.79645,0.79645,0.79645,0.79645,266700000.0
2008-02-19 02:07:00,0.79645,0.79665,0.7964,0.7964,143300000.0
2008-02-19 02:08:00,0.7964,0.7964,0.7964,0.7964,46900000.0
2008-02-19 02:09:00,0.7964,0.79655,0.7964,0.79655,82300000.0
2008-02-19 02:10:00,0.79655,0.7966,0.79655,0.7966,71100000.0
2008-02-19 02:11:00,0.7966,0.7966,0.7966,0.7966,4500000.0
2008-02-19 02:12:00,0.7966,0.79665,0.7966,0.7966,18800000.0
2008-02-19 02:13:00,0.79665,0.7972,0.79665,0.79705,198000000.0
2008-02-19 02:14:00,0.79705,0.79725,0.797,0.7971,110600000.0
2008-02-19 02:15:00,0.7971,0.7971,0.797,0.7971,50600000.0
2008-02-19 02:16:00,0.7971,0.7971,0.7969,0.79695,59900000.0
2008-02-19 02:17:00,0.79695,0.79695,0.7967,0.7967,44300000.0
2008-02-19 02:18:00,0.79685,0.7969,0.79685,0.7969,14000000.0
2008-02-19 02:19:00,0.7969,0.797,0.7967,0.797,137300000.0
2008-02-19 02:20:00,0.797,0.7974,0.797,0.7973,129500000.0
2008-02-19 02:21:00,0.7973,0.798,0.7973,0.798,155700000.0
2008-02-19 02:22:00,0.798,0.7982,0.7975,0.7975,80700000.0
2008-02-19 02:23:00,0.7975,0.7976,0.7975,0.7976,27900000.0
2008-02-19 02:24:00,0.79765,0.7977,0.7976,0.7976,139900000.0
2008-02-19 02:25:00,0.7976,0.79765,0.7976,0.79765,36600000.0
2008-02-19 02:26:00,0.79765,0.79765,0.797,0.797,51400000.0
2008-02-19 02:27:00,0.797,0.7972,0.797,0.7972,214300000.0
2008-02-19 02:28:00,0.7972,0.7972,0.7972,0.7972,5100000.0
2008-02-19 02:29:00,0.7972,0.7972,0.797,0.797,40500000.0
2008-02-19 02:30:00,0.797,0.7972,0.7966,0.7967,136500000.0
2008-02-19 02:31:00,0.7967,0.7973,0.7967,0.7973,77400000.0
2008-02-19 02:32:00,0.7973,0.7982,0.7973,0.7981,386900000.0
2008-02-19 02:33:00,0.7981,0.7986,0.798,0.79825,618100000.0
2008-02-19 02:34:00,0.79825,0.7984,0.7979,0.79805,503800000.0
2008-02-19 02:35:00,0.7981,0.7981,0.7979,0.7979,108700000.0
2008-02-19 02:36:00,0.79805,0.79805,0.79735,0.7976,343600000.0
2008-02-19 02:37:00,0.7976,0.7979,0.7975,0.7976,390900000.0
2008-02-19 02:38:00,0.7976,0.7977,0.7974,0.7976,419000000.0
2008-02-19 02:39:00,0.79755,0.7976,0.79735,0.79745,219500000.0
2008-02-19 02:40:00,0.79745,0.7975,0.79695,0.7973,384200000.0
2008-02-19 02:41:00,0.7973,0.7973,0.79705,0.79705,130900000.0
2008-02-19 02:42:00,0.797,0.797,0.7966,0.7967,473100000.0
2008-02-19 02:43:00,0.7967,0.7968,0.7965,0.7968,62400000.0
2008-02-19 02:44:00,0.7968,0.7968,0.7965,0.79675,46000000.0
2008-02-19 02:45:00,0.79675,0.79695,0.79675,0.7969,38800000.0
2008-02-19 02:46:00,0.7969,0.797,0.7967,0.797,87400000.0
2008-02-19 02:47:00,0.797,0.79705,0.7967,0.7967,110000000.0
2008-02-19 02:48:00,0.7967,0.7967,0.7966,0.7967,9900000.0
2008-02-19 02:49:00,0.7967,0.7968,0.7963,0.7966,196400000.0
2008-02-19 02:50:00,0.7966,0.7967,0.7965,0.7966,141500000.0
2008-02-19 02:51:00,0.7966,0.79685,0.7966,0.7968,91100000.0
2008-02-19 02:52:00,0.7968,0.7971,0.7968,0.797,59200000.0
2008-02-19 02:53:00,0.797,0.797,0.7964,0.7965,80400000.0
2008-02-19 02:54:00,0.7965,0.7965,0.7961,0.7964,168100000.0
2008-02-19 02:55:00,0.7964,0.7965,0.7963,0.7965,49300000.0
2008-02-19 02:56:00,0.7965,0.79665,0.7963,0.7966,80800000.0
2008-02-19 02:57:00,0.7966,0.7967,0.7965,0.7965,61900000.0
2008-02-19 02:58:00,0.7965,0.7965,0.7961,0.7962,105700000.0
2008-02-19 02:59:00,0.7962,0.7965,0.7962,0.7964,106200000.0
2008-02-19 03:00:00,0.7964,0.7965,0.7963,0.7964,25500000.0
2008-02-19 03:01:00,0.7964,0.7964,0.79635,0.7964,31200000.0
2008-02-19 03:02:00,0.7964,0.7966,0.7964,0.7964,45300000.0
2008-02-19 03:03:00,0.7964,0.7965,0.7964,0.7965,12600000.0
2008-02-19 03:04:00,0.7965,0.7965,0.7965,0.7965,4200000.0
2008-02-19 03:05:00,0.7965,0.7965,0.7963,0.7963,31500000.0
2008-02-19 03:06:00,0.7963,0.7963,0.79615,0.79615,13400000.0
2008-02-19 03:07:00,0.79615,0.7962,0.7961,0.7962,11800000.0
2008-02-19 03:08:00,0.7962,0.7962,0.79575,0.79575,17500000.0
2008-02-19 03:09:00,0.79575,0.7962,0.79575,0.796,40600000.0
2008-02-19 03:10:00,0.796,0.7962,0.7958,0.7959,25200000.0
2008-02-19 03:11:00,0.7959,0.796,0.7958,0.7959,77400000.0
2008-02-19 03:12:00,0.7959,0.796,0.7959,0.796,11700000.0
2008-02-19 03:13:00,0.796,0.796,0.796,0.796,10500000.0
2008-02-19 03:14:00,0.796,0.796,0.7958,0.7959,16200000.0
2008-02-19 03:15:00,0.7959,0.796,0.7959,0.7959,8700000.0
2008-02-19 03:16:00,0.7959,0.796,0.79575,0.79575,11500000.0
2008-02-19 03:17:00,0.79575,0.79575,0.79575,0.79575,8500000.0
2008-02-19 03:18:00,0.79575,0.79575,0.79575,0.79575,7500000.0
2008-02-19 03:19:00,0.79575,0.79575,0.79575,0.79575,13000000.0
2008-02-19 03:20:00,0.79575,0.79575,0.79575,0.79575,10500000.0
2008-02-19 03:21:00,0.79575,0.79575,0.7955,0.7955,20700000.0
2008-02-19 03:22:00,0.7955,0.7955,0.7953,0.7954,29300000.0
2008-02-19 03:23:00,0.7954,0.7954,0.7953,0.7953,11400000.0
2008-02-19 03:24:00,0.7953,0.7954,0.7953,0.7954,43500000.0
2008-02-19 03:25:00,0.7954,0.7958,0.7953,0.7958,21300000.0
2008-02-19 03:26:00,0.79575,0.796,0.79575,0.79595,126200000.0
2008-02-19 03:27:00,0.79595,0.796,0.7957,0.796,36600000.0
2008-02-19 03:28:00,0.796,0.7961,0.796,0.796,17400000.0
2008-02-19 03:29:00,0.796,0.796,0.7959,0.796,10200000.0
2008-02-19 03:30:00,0.796,0.796,0.7959,0.796,7500000.0
2008-02-19 03:31:00,0.796,0.796,0.796,0.796,7500000.0
2008-02-19 03:32:00,0.796,0.7961,0.796,0.7961,28900000.0
2008-02-19 03:33:00,0.7961,0.7963,0.796,0.7963,67900000.0
2008-02-19 03:34:00,0.7963,0.7968,0.7963,0.7966,90500000.0
2008-02-19 03:35:00,0.7966,0.7966,0.7963,0.7963,34500000.0
2008-02-19 03:36:00,0.7963,0.7963,0.7963,0.7963,48000000.0
2008-02-19 03:37:00,0.7963,0.7965,0.7963,0.7963,12200000.0
2008-02-19 03:38:00,0.7963,0.7963,0.79615,0.79615,55200000.0
2008-02-19 03:39:00,0.79615,0.79615,0.7961,0.7961,39600000.0
2008-02-19 03:40:00,0.7961,0.7962,0.796,0.7961,26600000.0
2008-02-19 03:41:00,0.7961,0.7963,0.7961,0.7963,24000000.0
2008-02-19 03:42:00,0.7963,0.7963,0.7963,0.7963,12000000.0
2008-02-19 03:43:00,0.79635,0.7964,0.7963,0.7963,48000000.0
2008-02-19 03:44:00,0.7963,0.7963,0.7963,0.7963,14100000.0
2008-02-19 03:45:00,0.7963,0.7963,0.7963,0.7963,3300000.0
2008-02-19 03:46:00,0.7963,0.79635,0.7963,0.79635,19400000.0
2008-02-19 03:47:00,0.79635,0.79635,0.79635,0.79635,19900000.0
2008-02-19 03:48:00,0.79635,0.79635,0.7963,0.7963,36900000.0
2008-02-19 03:49:00,0.7963,0.7963,0.796,0.79615,69900000.0
2008-02-19 03:50:00,0.7962,0.7962,0.7962,0.7962,5100000.0
2008-02-19 03:51:00,0.7962,0.7962,0.79595,0.79595,66000000.0
2008-02-19 03:52:00,0.79595,0.79605,0.79595,0.79605,39100000.0
2008-02-19 03:53:00,0.79605,0.7961,0.79605,0.7961,13400000.0
2008-02-19 03:54:00,0.7961,0.7962,0.7961,0.7962,18000000.0
2008-02-19 03:55:00,0.7962,0.7962,0.7962,0.7962,3900000.0
2008-02-19 03:56:00,0.7962,0.7962,0.7962,0.7962,5400000.0
2008-02-19 03:57:00,0.7962,0.7962,0.7961,0.7961,27200000.0
2008-02-19 03:58:00,0.7961,0.7965,0.7961,0.7964,61600000.0
2008-02-19 03:59:00,0.7964,0.79655,0.7964,0.7965,109400000.0
2008-02-19 04:00:00,0.7965,0.79655,0.7965,0.79655,89300000.0
2008-02-19 04:01:00,0.79655,0.79665,0.79655,0.79665,40900000.0
2008-02-19 04:02:00,0.79665,0.7967,0.79665,0.7967,11900000.0
2008-02-19 04:03:00,0.7967,0.79695,0.7967,0.7967,245100000.0
2008-02-19 04:04:00,0.7967,0.7968,0.7967,0.7968,259200000.0
2008-02-19 04:05:00,0.7968,0.7969,0.7968,0.7969,42200000.0
2008-02-19 04:06:00,0.7969,0.79715,0.7967,0.79695,129100000.0
2008-02-19 04:07:00,0.79695,0.797,0.7967,0.7969,108900000.0
2008-02-19 04:08:00,0.7969,0.7969,0.7967,0.7967,10200000.0
2008-02-19 04:09:00,0.7967,0.7968,0.7967,0.7968,8500000.0
2008-02-19 04:10:00,0.7968,0.79695,0.7965,0.7968,69800000.0
2008-02-19 04:11:00,0.7968,0.7968,0.7965,0.7965,16500000.0
2008-02-19 04:12:00,0.7965,0.7967,0.7961,0.7965,56200000.0
2008-02-19 04:13:00,0.7965,0.7965,0.7961,0.7963,61500000.0
2008-02-19 04:14:00,0.7963,0.7964,0.7963,0.7963,32800000.0
2008-02-19 04:15:00,0.7963,0.7964,0.7963,0.7963,18200000.0
2008-02-19 04:16:00,0.7963,0.7964,0.7962,0.7962,52800000.0
2008-02-19 04:17:00,0.7962,0.7963,0.7962,0.7963,11900000.0
2008-02-19 04:18:00,0.7963,0.7963,0.7962,0.7963,4900000.0
2008-02-19 04:19:00,0.7963,0.7963,0.7962,0.7962,11900000.0
2008-02-19 04:20:00,0.7962,0.7963,0.7962,0.7962,8600000.0
2008-02-19 04:21:00,0.7962,0.7963,0.7962,0.7963,21500000.0
2008-02-19 04:22:00,0.7963,0.7963,0.7962,0.7962,8900000.0
2008-02-19 04:23:00,0.7962,0.7964,0.7962,0.7964,23400000.0
2008-02-19 04:24:00,0.7964,0.7964,0.7964,0.7964,2700000.0
2008-02-19 04:25:00,0.7964,0.7965,0.7964,0.7965,10100000.0
2008-02-19 04:26:00,0.7965,0.79665,0.7965,0.79665,14600000.0
2008-02-19 04:27:00,0.79665,0.79665,0.7966,0.7966,12800000.0
2008-02-19 04:28:00,0.7966,0.7966,0.7965,0.79655,13200000.0
2008-02-19 04:29:00,0.79655,0.79665,0.7965,0.7966,40500000.0
2008-02-19 04:30:00,0.7966,0.7967,0.7966,0.79665,40400000.0
2008-02-19 04:31:00,0.79665,0.7968,0.79665,0.79675,35500000.0
2008-02-19 04:32:00,0.79675,0.7968,0.79675,0.7968,9900000.0
2008-02-19 04:33:00,0.7968,0.7968,0.79665,0.7967,21300000.0
2008-02-19 04:34:00,0.7967,0.7967,0.79665,0.79665,7800000.0
2008-02-19 04:35:00,0.79665,0.79665,0.79665,0.79665,20400000.0
2008-02-19 04:36:00,0.79665,0.79665,0.7963,0.7963,8400000.0
2008-02-19 04:37:00,0.7963,0.7963,0.7962,0.7962,9000000.0
2008-02-19 04:38:00,0.7962,0.7963,0.7962,0.7963,14800000.0
2008-02-19 04:39:00,0.7963,0.79645,0.7963,0.7964,19100000.0
2008-02-19 04:40:00,0.7964,0.7964,0.7964,0.7964,4200000.0
2008-02-19 04:41:00,0.7964,0.7964,0.7964,0.7964,3600000.0
2008-02-19 04:42:00,0.7964,0.7964,0.7963,0.7963,14200000.0
2008-02-19 04:43:00,0.7963,0.7964,0.7963,0.7964,7300000.0
2008-02-19 04:44:00,0.7964,0.7964,0.7964,0.7964,7800000.0
2008-02-19 04:45:00,0.7964,0.7964,0.7964,0.7964,2100000.0
2008-02-19 04:46:00,0.7964,0.7964,0.7964,0.7964,2100000.0
2008-02-19 04:47:00,0.7964,0.7964,0.7964,0.7964,3000000.0
2008-02-19 04:48:00,0.7964,0.7964,0.79635,0.79635,31800000.0
2008-02-19 04:49:00,0.79635,0.79635,0.79635,0.79635,16800000.0
2008-02-19 04:50:00,0.79635,0.79635,0.7963,0.79635,9000000.0
2008-02-19 04:51:00,0.79635,0.79635,0.7963,0.79635,7300000.0
2008-02-19 04:52:00,0.79635,0.7965,0.79635,0.7965,22100000.0
2008-02-19 04:53:00,0.7965,0.7969,0.7965,0.7969,20600000.0
2008-02-19 04:54:00,0.7969,0.7969,0.7969,0.7969,3600000.0
2008-02-19 04:55:00,0.7969,0.7969,0.7963,0.7966,41200000.0
2008-02-19 04:56:00,0.7966,0.7966,0.7966,0.7966,3000000.0
2008-02-19 04:57:00,0.7966,0.7966,0.7966,0.7966,4200000.0
2008-02-19 04:58:00,0.7966,0.7966,0.7964,0.7965,7600000.0
2008-02-19 04:59:00,0.7965,0.7965,0.7965,0.7965,5100000.0
2008-02-19 05:00:00,0.7965,0.7966,0.79635,0.7966,72700000.0
2008-02-19 05:01:00,0.7966,0.7966,0.7966,0.7966,39700000.0
2008-02-19 05:02:00,0.7966,0.7966,0.7962,0.7965,91800000.0
2008-02-19 05:03:00,0.7965,0.7966,0.79625,0.79625,50500000.0
2008-02-19 05:04:00,0.79625,0.7966,0.79625,0.7966,16400000.0
2008-02-19 05:05:00,0.7966,0.7966,0.7966,0.7966,4800000.0
2008-02-19 05:06:00,0.79665,0.79665,0.79625,0.79625,122300000.0
2008-02-19 05:07:00,0.79625,0.79675,0.79625,0.79675,236100000.0
2008-02-19 05:08:00,0.79675,0.79675,0.79675,0.79675,30700000.0
2008-02-19 05:09:00,0.79675,0.79675,0.79675,0.79675,36000000.0
2008-02-19 05:10:00,0.7967,0.7967,0.7963,0.79655,140900000.0
2008-02-19 05:11:00,0.7966,0.7966,0.7966,0.7966,48000000.0
2008-02-19 05:12:00,0.7966,0.7968,0.7966,0.79675,63800000.0
2008-02-19 05:13:00,0.79675,0.79675,0.79675,0.79675,26300000.0
2008-02-19 05:14:00,0.79675,0.79675,0.79675,0.79675,26400000.0
2008-02-19 05:15:00,0.79675,0.79675,0.79655,0.79655,94400000.0
2008-02-19 05:16:00,0.79655,0.79655,0.79635,0.79655,148800000.0
2008-02-19 05:17:00,0.79655,0.79655,0.79655,0.79655,25400000.0
2008-02-19 05:18:00,0.79655,0.79675,0.79655,0.79675,194200000.0
2008-02-19 05:19:00,0.79675,0.79675,0.79675,0.79675,24300000.0
2008-02-19 05:20:00,0.79675,0.79675,0.79675,0.79675,22100000.0
2008-02-19 05:21:00,0.79675,0.79675,0.79675,0.79675,73100000.0
2008-02-19 05:22:00,0.79675,0.79675,0.79675,0.79675,48000000.0
2008-02-19 05:23:00,0.79675,0.79675,0.79675,0.79675,76800000.0
2008-02-19 05:24:00,0.79675,0.79675,0.79665,0.79665,58000000.0
2008-02-19 05:25:00,0.79665,0.79665,0.79665,0.79665,20500000.0
2008-02-19 05:26:00,0.79665,0.79675,0.79665,0.79675,142400000.0
2008-02-19 05:27:00,0.79675,0.79685,0.79675,0.79685,48800000.0
2008-02-19 05:28:00,0.79685,0.79685,0.79675,0.79675,77400000.0
2008-02-19 05:29:00,0.79675,0.79675,0.79675,0.79675,32000000.0
2008-02-19 05:30:00,0.79675,0.79675,0.79675,0.79675,28500000.0
2008-02-19 05:31:00,0.79675,0.79695,0.79675,0.79675,208800000.0
2008-02-19 05:32:00,0.79675,0.79675,0.79675,0.79675,61800000.0
2008-02-19 05:33:00,0.79675,0.79705,0.79675,0.79675,168600000.0
2008-02-19 05:34:00,0.79685,0.79715,0.7968,0.797,88000000.0
2008-02-19 05:35:00,0.797,0.797,0.7967,0.7967,72700000.0
2008-02-19 05:36:00,0.79695,0.79695,0.79695,0.79695,40400000.0
2008-02-19 05:37:00,0.79695,0.797,0.79665,0.79665,34000000.0
2008-02-19 05:38:00,0.79665,0.79665,0.79665,0.79665,24000000.0
2008-02-19 05:39:00,0.79665,0.7969,0.7966,0.7969,36300000.0
2008-02-19 05:40:00,0.7969,0.7969,0.7969,0.7969,2700000.0
2008-02-19 05:41:00,0.7969,0.7969,0.7969,0.7969,6000000.0
2008-02-19 05:42:00,0.7969,0.7969,0.7969,0.7969,35300000.0
2008-02-19 05:43:00,0.7969,0.7969,0.7969,0.7969,11100000.0
2008-02-19 05:44:00,0.7969,0.7972,0.7969,0.7972,35900000.0
2008-02-19 05:45:00,0.7972,0.7972,0.7972,0.7972,2400000.0
2008-02-19 05:46:00,0.7972,0.7972,0.7972,0.7972,3000000.0
2008-02-19 05:47:00,0.7972,0.7972,0.7972,0.7972,2700000.0
2008-02-19 05:48:00,0.7972,0.7972,0.797,0.797,73600000.0
2008-02-19 05:49:00,0.797,0.797,0.797,0.797,4800000.0
2008-02-19 05:50:00,0.797,0.7971,0.797,0.7971,74700000.0
2008-02-19 05:51:00,0.7971,0.7971,0.797,0.797,10700000.0
2008-02-19 05:52:00,0.797,0.79705,0.797,0.79705,31700000.0
2008-02-19 05:53:00,0.79705,0.79705,0.79705,0.79705,170200000.0
2008-02-19 05:54:00,0.79705,0.79705,0.79705,0.79705,45300000.0
2008-02-19 05:55:00,0.79705,0.79705,0.79705,0.79705,57600000.0
2008-02-19 05:56:00,0.79705,0.79725,0.79705,0.7972,167100000.0
2008-02-19 05:57:00,0.79725,0.79735,0.79725,0.7973,128400000.0
2008-02-19 05:58:00,0.7973,0.79735,0.7973,0.79735,4500000.0
2008-02-19 05:59:00,0.79735,0.79735,0.79735,0.79735,6000000.0
2008-02-19 06:00:00,0.79735,0.79745,0.79735,0.79745,8400000.0
2008-02-19 06:01:00,0.79745,0.7977,0.79745,0.79755,31900000.0
2008-02-19 06:02:00,0.79755,0.7978,0.79745,0.7978,73800000.0
2008-02-19 06:03:00,0.7978,0.7978,0.7978,0.7978,18600000.0
2008-02-19 06:04:00,0.7978,0.7978,0.7974,0.7974,15800000.0
2008-02-19 06:05:00,0.7974,0.79785,0.7974,0.7974,21200000.0
2008-02-19 06:06:00,0.7974,0.7974,0.7974,0.7974,18400000.0
2008-02-19 06:07:00,0.7974,0.79785,0.7974,0.79755,99600000.0
2008-02-19 06:08:00,0.79755,0.7977,0.79755,0.7977,44800001.0
2008-02-19 06:09:00,0.7977,0.7977,0.7977,0.7977,3900000.0
2008-02-19 06:10:00,0.7977,0.798,0.7974,0.7977,40100000.0
2008-02-19 06:11:00,0.7977,0.7977,0.7973,0.7973,61500000.0
2008-02-19 06:12:00,0.7973,0.79745,0.7973,0.79745,35100000.0
2008-02-19 06:13:00,0.79745,0.7975,0.79745,0.7975,8400000.0
2008-02-19 06:14:00,0.7975,0.7975,0.7975,0.7975,4200000.0
2008-02-19 06:15:00,0.7975,0.7975,0.79745,0.79745,9000000.0
2008-02-19 06:16:00,0.79745,0.79745,0.79745,0.79745,1400000.0
2008-02-19 06:17:00,0.79745,0.7975,0.79745,0.79745,15500000.0
2008-02-19 06:18:00,0.79745,0.79745,0.79745,0.79745,600000.0
2008-02-19 06:19:00,0.79745,0.79745,0.79745,0.79745,900000.0
2008-02-19 06:20:00,0.79745,0.79745,0.79745,0.79745,1200000.0
2008-02-19 06:21:00,0.79745,0.79745,0.7972,0.7972,17700000.0
2008-02-19 06:22:00,0.7972,0.7972,0.7972,0.7972,31300000.0
2008-02-19 06:23:00,0.7972,0.7974,0.7972,0.7974,22700000.0
2008-02-19 06:24:00,0.7974,0.7974,0.7973,0.7973,7800000.0
2008-02-19 06:25:00,0.7973,0.7974,0.7973,0.7974,7700000.0
2008-02-19 06:26:00,0.7974,0.7974,0.7974,0.7974,6600000.0
2008-02-19 06:27:00,0.7974,0.7974,0.7974,0.7974,1800000.0
2008-02-19 06:28:00,0.7974,0.7974,0.7974,0.7974,6300000.0
2008-02-19 06:29:00,0.7974,0.7974,0.7974,0.7974,3600000.0
2008-02-19 06:30:00,0.7974,0.79785,0.7974,0.79785,72700000.0
2008-02-19 06:31:00,0.79785,0.798,0.7978,0.7979,124600000.0
2008-02-19 06:32:00,0.7979,0.7979,0.7978,0.7979,31100000.0
2008-02-19 06:33:00,0.7979,0.7979,0.7977,0.7978,38400000.0
2008-02-19 06:34:00,0.7978,0.7978,0.7977,0.7977,4500000.0
2008-02-19 06:35:00,0.7977,0.7977,0.7974,0.7974,30000000.0
2008-02-19 06:36:00,0.7974,0.7976,0.7974,0.7976,9400000.0
2008-02-19 06:37:00,0.7976,0.7976,0.7976,0.7976,3000000.0
2008-02-19 06:38:00,0.7976,0.7976,0.7976,0.7976,2400000.0
2008-02-19 06:39:00,0.7976,0.7976,0.7976,0.7976,1800000.0
2008-02-19 06:40:00,0.7976,0.7976,0.7976,0.7976,3000000.0
2008-02-19 06:41:00,0.7976,0.7977,0.79755,0.7977,51899999.0
2008-02-19 06:42:00,0.7977,0.7978,0.7977,0.79775,72500000.0
2008-02-19 06:43:00,0.79775,0.79775,0.7977,0.7977,13500000.0
2008-02-19 06:44:00,0.7977,0.7977,0.7977,0.7977,17400000.0
2008-02-19 06:45:00,0.7977,0.7977,0.7977,0.7977,5400000.0
2008-02-19 06:46:00,0.7977,0.7978,0.79765,0.79765,52400000.0
2008-02-19 06:47:00,0.79765,0.79765,0.79765,0.79765,13100000.0
2008-02-19 06:48:00,0.79765,0.79765,0.79765,0.79765,30800000.0
2008-02-19 06:49:00,0.79765,0.79775,0.79765,0.7977,23700000.0
2008-02-19 06:50:00,0.7977,0.7977,0.79755,0.79755,57300000.0
2008-02-19 06:51:00,0.7975,0.7975,0.7972,0.7974,37000000.0
2008-02-19 06:52:00,0.7974,0.7974,0.7974,0.7974,6900000.0
2008-02-19 06:53:00,0.7974,0.7975,0.7974,0.7975,7500000.0
2008-02-19 06:54:00,0.7975,0.7975,0.7975,0.7975,4800000.0
2008-02-19 06:55:00,0.7975,0.7976,0.7975,0.7976,14300000.0
2008-02-19 06:56:00,0.7976,0.7976,0.7976,0.7976,3000000.0
2008-02-19 06:57:00,0.7976,0.7976,0.7976,0.7976,5100000.0
2008-02-19 06:58:00,0.7976,0.7976,0.7976,0.7976,5400000.0
2008-02-19 06:59:00,0.7976,0.7977,0.7976,0.7977,8100000.0
2008-02-19 07:00:00,0.7977,0.7977,0.7976,0.7976,29900000.0
2008-02-19 07:01:00,0.7976,0.7978,0.7976,0.7978,21400000.0
2008-02-19 07:02:00,0.7978,0.7978,0.7978,0.7978,21500000.0
2008-02-19 07:03:00,0.7978,0.7978,0.7977,0.7977,9400000.0
2008-02-19 07:04:00,0.7977,0.7977,0.7976,0.7976,10100000.0
2008-02-19 07:05:00,0.7976,0.7977,0.7973,0.79745,130900000.0
2008-02-19 07:06:00,0.79745,0.7975,0.7973,0.7973,15300000.0
2008-02-19 07:07:00,0.7973,0.7975,0.7973,0.7975,12600000.0
2008-02-19 07:08:00,0.7975,0.7976,0.7974,0.7976,61000000.0
2008-02-19 07:09:00,0.7976,0.7976,0.7976,0.7976,3000000.0
2008-02-19 07:10:00,0.7976,0.7977,0.7974,0.7975,39000000.0
2008-02-19 07:11:00,0.7975,0.7977,0.7975,0.7977,9300000.0
2008-02-19 07:12:00,0.7977,0.7977,0.7975,0.7975,11800000.0
2008-02-19 07:13:00,0.7975,0.7975,0.7975,0.7975,4500000.0
2008-02-19 07:14:00,0.7975,0.7975,0.7975,0.7975,5400000.0
2008-02-19 07:15:00,0.7975,0.7975,0.7975,0.7975,3900000.0
2008-02-19 07:16:00,0.7975,0.7975,0.7975,0.7975,5400000.0
2008-02-19 07:17:00,0.7975,0.7976,0.79745,0.7976,14000000.0
2008-02-19 07:18:00,0.7976,0.7976,0.7976,0.7976,6900000.0
2008-02-19 07:19:00,0.7976,0.7977,0.7975,0.7976,24600000.0
2008-02-19 07:20:00,0.7976,0.7976,0.7976,0.7976,2100000.0
2008-02-19 07:21:00,0.7976,0.7976,0.7975,0.7976,24900000.0
2008-02-19 07:22:00,0.7976,0.7977,0.7976,0.7977,6900000.0
2008-02-19 07:23:00,0.7977,0.7978,0.7977,0.7978,14900000.0
2008-02-19 07:24:00,0.7978,0.79855,0.7978,0.7982,110300000.0
2008-02-19 07:25:00,0.7982,0.7985,0.7981,0.7981,71100000.0
2008-02-19 07:26:00,0.7981,0.7983,0.79795,0.7982,81400000.0
2008-02-19 07:27:00,0.7982,0.7983,0.798,0.7983,16200000.0
2008-02-19 07:28:00,0.7982,0.7982,0.79755,0.7979,99300000.0
2008-02-19 07:29:00,0.7979,0.7982,0.7979,0.7982,28100000.0
2008-02-19 07:30:00,0.7982,0.7985,0.7982,0.7985,12400000.0
2008-02-19 07:31:00,0.7985,0.7985,0.7983,0.7984,17400000.0
2008-02-19 07:32:00,0.7984,0.7984,0.7983,0.7984,8400000.0
2008-02-19 07:33:00,0.7984,0.7984,0.7982,0.7983,14300000.0
2008-02-19 07:34:00,0.7983,0.7983,0.7982,0.7983,32500000.0
2008-02-19 07:35:00,0.7983,0.7984,0.7982,0.7983,33500000.0
2008-02-19 07:36:00,0.7983,0.7983,0.7982,0.79825,53000000.0
2008-02-19 07:37:00,0.79825,0.79835,0.79815,0.7982,32800000.0
2008-02-19 07:38:00,0.7982,0.7984,0.7982,0.7984,22400000.0
2008-02-19 07:39:00,0.7984,0.79855,0.7982,0.79835,74300000.0
2008-02-19 07:40:00,0.79835,0.79845,0.7983,0.7984,27200000.0
2008-02-19 07:41:00,0.7984,0.79845,0.7984,0.79845,28400000.0
2008-02-19 07:42:00,0.79845,0.79845,0.7984,0.79845,28400000.0
2008-02-19 07:43:00,0.79845,0.79845,0.7984,0.79845,15900000.0
2008-02-19 07:44:00,0.79845,0.79845,0.7984,0.79845,12600000.0
2008-02-19 07:45:00,0.79845,0.79845,0.79815,0.7982,23000000.0
2008-02-19 07:46:00,0.7982,0.7984,0.7982,0.7982,57600000.0
2008-02-19 07:47:00,0.7982,0.79835,0.7982,0.79835,45500000.0
2008-02-19 07:48:00,0.79835,0.79835,0.798,0.798,29100000.0
2008-02-19 07:49:00,0.798,0.7982,0.7978,0.7979,104500000.0
2008-02-19 07:50:00,0.7979,0.7982,0.7978,0.798,66200000.0
2008-02-19 07:51:00,0.798,0.798,0.7979,0.7979,43900000.0
2008-02-19 07:52:00,0.7979,0.7981,0.7979,0.7979,97500000.0
2008-02-19 07:53:00,0.7979,0.798,0.7979,0.7979,20400000.0
2008-02-19 07:54:00,0.7979,0.7979,0.7978,0.7979,32300000.0
2008-02-19 07:55:00,0.7979,0.79795,0.7979,0.79795,26700000.0
2008-02-19 07:56:00,0.79795,0.798,0.7978,0.798,62100000.0
2008-02-19 07:57:00,0.798,0.7981,0.798,0.7981,33000000.0
2008-02-19 07:58:00,0.7981,0.7982,0.7981,0.7982,54700000.0
2008-02-19 07:59:00,0.7982,0.7985,0.7977,0.7977,110000000.0
2008-02-19 08:00:00,0.7977,0.7984,0.7977,0.7983,143700000.0
2008-02-19 08:01:00,0.7983,0.7983,0.7982,0.7983,32100000.0
2008-02-19 08:02:00,0.7983,0.7983,0.7982,0.7982,12000000.0
2008-02-19 08:03:00,0.7982,0.7982,0.798,0.7981,41600000.0
2008-02-19 08:04:00,0.7981,0.7983,0.798,0.7983,61400000.0
2008-02-19 08:05:00,0.7983,0.7984,0.7982,0.7982,11100000.0
2008-02-19 08:06:00,0.7982,0.7983,0.7982,0.7983,22000000.0
2008-02-19 08:07:00,0.7983,0.7983,0.7982,0.7982,7800000.0
2008-02-19 08:08:00,0.7982,0.7982,0.798,0.7981,38300000.0
2008-02-19 08:09:00,0.7981,0.7981,0.798,0.798,15600000.0
2008-02-19 08:10:00,0.798,0.7983,0.798,0.7983,69300000.0
2008-02-19 08:11:00,0.79825,0.7983,0.7982,0.7983,15500000.0
2008-02-19 08:12:00,0.7983,0.7983,0.7982,0.7982,19400000.0
2008-02-19 08:13:00,0.7982,0.7982,0.7981,0.7981,12600000.0
2008-02-19 08:14:00,0.79825,0.79825,0.7981,0.7981,31000000.0
2008-02-19 08:15:00,0.7981,0.7981,0.7981,0.7981,9100000.0
2008-02-19 08:16:00,0.7981,0.7981,0.79795,0.798,26400000.0
2008-02-19 08:17:00,0.798,0.798,0.7979,0.7979,30000000.0
2008-02-19 08:18:00,0.7979,0.7982,0.7979,0.798,38400000.0
2008-02-19 08:19:00,0.798,0.7981,0.798,0.798,12100000.0
2008-02-19 08:20:00,0.798,0.798,0.7977,0.798,85200000.0
2008-02-19 08:21:00,0.798,0.798,0.798,0.798,6900000.0
2008-02-19 08:22:00,0.79805,0.7981,0.7973,0.7973,211700000.0
2008-02-19 08:23:00,0.7973,0.7976,0.7973,0.79735,276500000.0
2008-02-19 08:24:00,0.79735,0.7974,0.79735,0.7974,7900000.0
2008-02-19 08:25:00,0.7974,0.7974,0.7974,0.7974,3900000.0
2008-02-19 08:26:00,0.7974,0.7974,0.7974,0.7974,3900000.0
2008-02-19 08:27:00,0.7974,0.7977,0.7974,0.7975,99100000.0
2008-02-19 08:28:00,0.7975,0.7977,0.7975,0.7977,77100000.0
2008-02-19 08:29:00,0.7977,0.7977,0.79745,0.79745,18800000.0
2008-02-19 08:30:00,0.7974,0.7977,0.79735,0.7977,40500000.0
2008-02-19 08:31:00,0.7977,0.7977,0.7973,0.7973,38200000.0
2008-02-19 08:32:00,0.7973,0.7975,0.7973,0.7975,59100000.0
2008-02-19 08:33:00,0.79755,0.7977,0.79755,0.7977,35200000.0
2008-02-19 08:34:00,0.7977,0.79795,0.7977,0.79795,424700000.0
2008-02-19 08:35:00,0.79795,0.79835,0.79795,0.79835,193100000.0
2008-02-19 08:36:00,0.79835,0.79855,0.7983,0.7983,107800000.0
2008-02-19 08:37:00,0.7983,0.7985,0.7983,0.7983,17500000.0
2008-02-19 08:38:00,0.7983,0.7983,0.798,0.798,7000000.0
2008-02-19 08:39:00,0.79805,0.7982,0.79805,0.7982,34900000.0
2008-02-19 08:40:00,0.7982,0.7983,0.7978,0.7978,78200000.0
2008-02-19 08:41:00,0.7978,0.798,0.7978,0.798,11200000.0
2008-02-19 08:42:00,0.798,0.798,0.798,0.798,4200000.0
2008-02-19 08:43:00,0.798,0.7981,0.798,0.7981,6600000.0
2008-02-19 08:44:00,0.798,0.7981,0.79715,0.79725,486300000.0
2008-02-19 08:45:00,0.79725,0.79775,0.79725,0.79775,593600000.0
2008-02-19 08:46:00,0.79775,0.79775,0.79775,0.79775,205100000.0
2008-02-19 08:47:00,0.79775,0.79785,0.79775,0.79785,93600000.0
2008-02-19 08:48:00,0.79785,0.79805,0.79785,0.79805,94500000.0
2008-02-19 08:49:00,0.79805,0.79805,0.79795,0.79795,21000000.0
2008-02-19 08:50:00,0.79795,0.79805,0.79795,0.798,55199999.0
2008-02-19 08:51:00,0.798,0.798,0.7979,0.7979,15500000.0
2008-02-19 08:52:00,0.7979,0.798,0.7978,0.798,70500000.0
2008-02-19 08:53:00,0.798,0.798,0.79775,0.79785,144700000.0
2008-02-19 08:54:00,0.79785,0.79785,0.79755,0.79775,144600000.0
2008-02-19 08:55:00,0.79775,0.79785,0.79775,0.79785,144700000.0
2008-02-19 08:56:00,0.79785,0.79785,0.79775,0.7978,130500000.0
2008-02-19 08:57:00,0.7978,0.7978,0.7977,0.7977,7600000.0
2008-02-19 08:58:00,0.7977,0.7977,0.79765,0.7977,64900000.0
2008-02-19 08:59:00,0.7977,0.7977,0.7975,0.7975,47800000.0
2008-02-19 09:00:00,0.7975,0.7977,0.7974,0.7975,78500000.0
2008-02-19 09:01:00,0.7975,0.7975,0.7975,0.7975,43800000.0
2008-02-19 09:02:00,0.7975,0.7975,0.79685,0.79685,148100000.0
2008-02-19 09:03:00,0.79685,0.7971,0.7965,0.79655,93300000.0
2008-02-19 09:04:00,0.79655,0.7968,0.7965,0.7965,52700000.0
2008-02-19 09:05:00,0.7965,0.7968,0.7962,0.7966,65600000.0
2008-02-19 09:06:00,0.7966,0.7968,0.7966,0.7968,73600000.0
2008-02-19 09:07:00,0.7968,0.7971,0.7968,0.7971,36700000.0
2008-02-19 09:08:00,0.7971,0.7975,0.7971,0.7971,73000000.0
2008-02-19 09:09:00,0.7971,0.7972,0.797,0.7971,45700000.0
2008-02-19 09:10:00,0.7971,0.7971,0.7971,0.7971,8700000.0
2008-02-19 09:11:00,0.7971,0.7972,0.7969,0.7969,27700000.0
2008-02-19 09:12:00,0.7969,0.7969,0.7966,0.7969,47400000.0
2008-02-19 09:13:00,0.79695,0.7971,0.7969,0.7971,48500000.0
2008-02-19 09:14:00,0.7971,0.7972,0.797,0.7972,48400000.0
2008-02-19 09:15:00,0.7972,0.79735,0.7972,0.79735,75200000.0
2008-02-19 09:16:00,0.7973,0.79745,0.79725,0.79725,123400000.0
2008-02-19 09:17:00,0.79725,0.79725,0.7972,0.7972,97200000.0
2008-02-19 09:18:00,0.7972,0.7973,0.7972,0.7973,25200000.0
2008-02-19 09:19:00,0.7973,0.7973,0.7973,0.7973,14400000.0
2008-02-19 09:20:00,0.7973,0.79735,0.7973,0.79735,33500000.0
2008-02-19 09:21:00,0.79735,0.79745,0.79725,0.79725,173100000.0
2008-02-19 09:22:00,0.79725,0.79765,0.79725,0.7973,298700000.0
2008-02-19 09:23:00,0.7973,0.79745,0.79725,0.7973,264000000.0
2008-02-19 09:24:00,0.7973,0.7973,0.79715,0.79715,31300000.0
2008-02-19 09:25:00,0.79715,0.7972,0.79715,0.79715,57900000.0
2008-02-19 09:26:00,0.79715,0.79715,0.79715,0.79715,81100000.0
2008-02-19 09:27:00,0.79715,0.79745,0.79715,0.79715,65100000.0
2008-02-19 09:28:00,0.79715,0.7972,0.79715,0.79715,22500000.0
2008-02-19 09:29:00,0.79715,0.79715,0.79715,0.79715,61600000.0
2008-02-19 09:30:00,0.79715,0.7983,0.79715,0.7983,151400000.0
2008-02-19 09:31:00,0.7983,0.7983,0.7972,0.79745,162600000.0
2008-02-19 09:32:00,0.79745,0.798,0.79725,0.79755,91100000.0
2008-02-19 09:33:00,0.79755,0.7977,0.79755,0.7977,81800000.0
2008-02-19 09:34:00,0.7977,0.7977,0.79755,0.7977,103900000.0
2008-02-19 09:35:00,0.7977,0.7977,0.7976,0.7976,47000000.0
2008-02-19 09:36:00,0.7976,0.79775,0.7976,0.79765,78800000.0
2008-02-19 09:37:00,0.79765,0.7981,0.7976,0.798,48500000.0
2008-02-19 09:38:00,0.798,0.7983,0.7977,0.7979,118600000.0
2008-02-19 09:39:00,0.7979,0.79825,0.7979,0.7982,293300000.0
2008-02-19 09:40:00,0.7982,0.7982,0.7978,0.7978,32900000.0
2008-02-19 09:41:00,0.7978,0.7979,0.7978,0.7979,113200000.0
2008-02-19 09:42:00,0.7979,0.798,0.7975,0.7978,414800000.0
2008-02-19 09:43:00,0.7978,0.7978,0.7976,0.79775,95600000.0
2008-02-19 09:44:00,0.79775,0.7982,0.7977,0.79785,277000000.0
2008-02-19 09:45:00,0.79785,0.79795,0.7978,0.7978,149100000.0
2008-02-19 09:46:00,0.79785,0.7979,0.7978,0.7979,52700000.0
2008-02-19 09:47:00,0.7979,0.7979,0.7978,0.7978,17700000.0
2008-02-19 09:48:00,0.7978,0.7978,0.7977,0.7977,43900000.0
2008-02-19 09:49:00,0.7977,0.7978,0.7977,0.7977,56600000.0
2008-02-19 09:50:00,0.7977,0.7979,0.7977,0.7978,97500000.0
2008-02-19 09:51:00,0.7978,0.79795,0.7978,0.79785,21000000.0
2008-02-19 09:52:00,0.79785,0.7979,0.7977,0.79785,57800000.0
2008-02-19 09:53:00,0.79785,0.79785,0.79775,0.79785,54800000.0
2008-02-19 09:54:00,0.79785,0.79785,0.79785,0.79785,155200000.0
2008-02-19 09:55:00,0.79785,0.7981,0.79785,0.7981,125100000.0
2008-02-19 09:56:00,0.7981,0.79815,0.7981,0.7981,26900000.0
2008-02-19 09:57:00,0.79805,0.79805,0.79805,0.79805,42500000.0
2008-02-19 09:58:00,0.79805,0.7981,0.7979,0.79795,79400000.0
2008-02-19 09:59:00,0.798,0.79805,0.79795,0.79805,52100000.0
2008-02-19 10:00:00,0.79805,0.79805,0.79785,0.79795,144900000.0
2008-02-19 10:01:00,0.79795,0.79795,0.7979,0.7979,36200000.0
2008-02-19 10:02:00,0.7979,0.79805,0.7979,0.79805,60200000.0
2008-02-19 10:03:00,0.79805,0.79805,0.79795,0.79795,107800000.0
2008-02-19 10:04:00,0.79795,0.79815,0.79795,0.7981,67700000.0
2008-02-19 10:05:00,0.7981,0.7982,0.7981,0.7982,28500000.0
2008-02-19 10:06:00,0.7982,0.7982,0.7981,0.7981,43300000.0
2008-02-19 10:07:00,0.7981,0.79815,0.7981,0.7981,58400000.0
2008-02-19 10:08:00,0.7981,0.7982,0.7981,0.7982,22500000.0
2008-02-19 10:09:00,0.7982,0.7982,0.7981,0.7981,14000000.0
2008-02-19 10:10:00,0.7981,0.79815,0.79805,0.79805,59300000.0
2008-02-19 10:11:00,0.79805,0.79805,0.7976,0.7976,96600000.0
2008-02-19 10:12:00,0.7976,0.7978,0.7976,0.7978,109300000.0
2008-02-19 10:13:00,0.7978,0.7978,0.7975,0.7975,117400000.0
2008-02-19 10:14:00,0.7975,0.79755,0.7975,0.79755,53700000.0
2008-02-19 10:15:00,0.79755,0.79755,0.79755,0.79755,50300000.0
2008-02-19 10:16:00,0.79755,0.79765,0.79755,0.79765,72200000.0
2008-02-19 10:17:00,0.79765,0.79765,0.79755,0.79755,19600000.0
2008-02-19 10:18:00,0.79755,0.79765,0.7973,0.7974,58600000.0
2008-02-19 10:19:00,0.7974,0.7975,0.7974,0.7974,16200000.0
2008-02-19 10:20:00,0.7974,0.7975,0.7974,0.7974,21600000.0
2008-02-19 10:21:00,0.7974,0.79745,0.7971,0.7974,31700000.0
2008-02-19 10:22:00,0.7974,0.7977,0.7974,0.7975,69100000.0
2008-02-19 10:23:00,0.7975,0.79765,0.7973,0.7974,203300000.0
2008-02-19 10:24:00,0.7974,0.7978,0.797,0.7977,83600000.0
2008-02-19 10:25:00,0.7977,0.7978,0.79695,0.7973,106900000.0
2008-02-19 10:26:00,0.7973,0.7973,0.7968,0.7972,330500000.0
2008-02-19 10:27:00,0.79725,0.7973,0.7972,0.7972,33100000.0
2008-02-19 10:28:00,0.7974,0.798,0.7972,0.7979,107000000.0
2008-02-19 10:29:00,0.7979,0.7981,0.7975,0.7977,103000000.0
2008-02-19 10:30:00,0.7977,0.7977,0.79755,0.7976,23900000.0
2008-02-19 10:31:00,0.7976,0.7977,0.7976,0.7976,40500000.0
2008-02-19 10:32:00,0.7976,0.7977,0.7976,0.7977,8200000.0
2008-02-19 10:33:00,0.7977,0.7977,0.7977,0.7977,4200000.0
2008-02-19 10:34:00,0.7977,0.7977,0.7977,0.7977,9900000.0
2008-02-19 10:35:00,0.7977,0.7977,0.7977,0.7977,10800000.0
2008-02-19 10:36:00,0.7977,0.7979,0.7977,0.7979,57100000.0
2008-02-19 10:37:00,0.7979,0.7979,0.7978,0.7978,15900000.0
2008-02-19 10:38:00,0.7978,0.7978,0.7978,0.7978,4800000.0
2008-02-19 10:39:00,0.7978,0.7978,0.7977,0.7977,5500000.0
2008-02-19 10:40:00,0.7977,0.79775,0.7976,0.79775,73400000.0
2008-02-19 10:41:00,0.79775,0.7978,0.7977,0.7978,115700000.0
2008-02-19 10:42:00,0.7978,0.798,0.7978,0.7979,21900000.0
2008-02-19 10:43:00,0.7979,0.798,0.7976,0.7976,85600000.0
2008-02-19 10:44:00,0.7976,0.7976,0.7973,0.7974,107600000.0
2008-02-19 10:45:00,0.7974,0.7974,0.7972,0.7972,48700000.0
2008-02-19 10:46:00,0.7972,0.7973,0.7972,0.7972,54800000.0
2008-02-19 10:47:00,0.7972,0.79725,0.7971,0.7972,72100000.0
2008-02-19 10:48:00,0.7972,0.7973,0.7972,0.7972,37700000.0
2008-02-19 10:49:00,0.7972,0.7973,0.7972,0.7973,26500000.0
2008-02-19 10:50:00,0.7973,0.7974,0.797,0.7972,94300000.0
2008-02-19 10:51:00,0.7972,0.7973,0.797,0.7973,28200000.0
2008-02-19 10:52:00,0.7973,0.7975,0.7973,0.7974,81600000.0
2008-02-19 10:53:00,0.7974,0.7974,0.7973,0.7974,39800000.0
2008-02-19 10:54:00,0.7973,0.7974,0.7973,0.7974,34300000.0
2008-02-19 10:55:00,0.7974,0.7977,0.7974,0.7977,28300000.0
2008-02-19 10:56:00,0.7977,0.7977,0.7976,0.7976,20300000.0
2008-02-19 10:57:00,0.7976,0.7978,0.7975,0.7978,94700000.0
2008-02-19 10:58:00,0.7978,0.7979,0.79765,0.7978,78800000.0
2008-02-19 10:59:00,0.7978,0.798,0.7978,0.7979,115700000.0
2008-02-19 11:00:00,0.7979,0.7979,0.7976,0.7977,62700000.0
2008-02-19 11:01:00,0.7977,0.7977,0.797,0.7973,90000000.0
2008-02-19 11:02:00,0.79725,0.79745,0.7971,0.7972,59300000.0
2008-02-19 11:03:00,0.7972,0.7972,0.7971,0.79715,47800000.0
2008-02-19 11:04:00,0.79715,0.7972,0.7969,0.7969,48800000.0
2008-02-19 11:05:00,0.79695,0.79745,0.79695,0.79735,83600000.0
2008-02-19 11:06:00,0.79735,0.7974,0.7972,0.7973,57700000.0
2008-02-19 11:07:00,0.7972,0.7976,0.7972,0.7976,103800000.0
2008-02-19 11:08:00,0.7976,0.798,0.79735,0.7979,100700000.0
2008-02-19 11:09:00,0.7979,0.7979,0.7974,0.7976,43100000.0
2008-02-19 11:10:00,0.7976,0.7976,0.7974,0.79755,99200000.0
2008-02-19 11:11:00,0.79755,0.7976,0.7972,0.7973,64100000.0
2008-02-19 11:12:00,0.7973,0.7973,0.7973,0.7973,18000000.0
2008-02-19 11:13:00,0.7973,0.7973,0.7972,0.7972,18300000.0
2008-02-19 11:14:00,0.7972,0.7973,0.7972,0.7973,27900000.0
2008-02-19 11:15:00,0.7973,0.7977,0.7973,0.7975,42800000.0
2008-02-19 11:16:00,0.7975,0.7977,0.7975,0.7976,114000000.0
2008-02-19 11:17:00,0.7976,0.7978,0.7974,0.7977,70900000.0
2008-02-19 11:18:00,0.7977,0.7979,0.7977,0.7978,42300000.0
2008-02-19 11:19:00,0.7978,0.7981,0.7977,0.79805,119500000.0
2008-02-19 11:20:00,0.798,0.7982,0.798,0.7982,51900000.0
2008-02-19 11:21:00,0.7982,0.7983,0.798,0.798,90700000.0
2008-02-19 11:22:00,0.798,0.7985,0.798,0.7982,254500000.0
2008-02-19 11:23:00,0.7982,0.7983,0.798,0.7983,51100000.0
2008-02-19 11:24:00,0.7983,0.7984,0.7982,0.7983,46100000.0
2008-02-19 11:25:00,0.7983,0.7986,0.7983,0.7985,67600000.0
2008-02-19 11:26:00,0.7985,0.7985,0.7982,0.7984,38500000.0
2008-02-19 11:27:00,0.7984,0.7984,0.7984,0.7984,11700000.0
2008-02-19 11:28:00,0.7984,0.7985,0.7984,0.7985,30100000.0
2008-02-19 11:29:00,0.7985,0.7986,0.7985,0.7985,38700000.0
2008-02-19 11:30:00,0.7985,0.7985,0.7984,0.7985,46700000.0
2008-02-19 11:31:00,0.7985,0.7985,0.7983,0.7984,56900000.0
2008-02-19 11:32:00,0.7984,0.7985,0.7983,0.7984,78400000.0
2008-02-19 11:33:00,0.7984,0.7985,0.7982,0.7985,52000000.0
2008-02-19 11:34:00,0.7985,0.7985,0.7983,0.7984,32400000.0
2008-02-19 11:35:00,0.7984,0.7984,0.7984,0.7984,45500000.0
2008-02-19 11:36:00,0.7984,0.7984,0.798,0.798,64600000.0
2008-02-19 11:37:00,0.798,0.7984,0.7977,0.7981,118300000.0
2008-02-19 11:38:00,0.7981,0.7983,0.7981,0.7981,71900000.0
2008-02-19 11:39:00,0.7981,0.7981,0.7981,0.7981,27400000.0
2008-02-19 11:40:00,0.7981,0.7981,0.798,0.798,35800000.0
2008-02-19 11:41:00,0.798,0.798,0.79725,0.7975,51500000.0
2008-02-19 11:42:00,0.7975,0.7976,0.7973,0.7975,44500000.0
2008-02-19 11:43:00,0.7975,0.7976,0.7974,0.7976,35500000.0
2008-02-19 11:44:00,0.7976,0.79765,0.7974,0.79765,62800000.0
2008-02-19 11:45:00,0.79765,0.7985,0.7975,0.7983,198700000.0
2008-02-19 11:46:00,0.7983,0.7983,0.7979,0.798,68500000.0
2008-02-19 11:47:00,0.79805,0.79855,0.79805,0.7985,151700000.0
2008-02-19 11:48:00,0.7985,0.7985,0.7983,0.7985,30800000.0
2008-02-19 11:49:00,0.7985,0.7985,0.7983,0.7983,27900000.0
2008-02-19 11:50:00,0.7983,0.7984,0.7981,0.7982,59200000.0
2008-02-19 11:51:00,0.79825,0.7983,0.7982,0.7982,51800000.0
2008-02-19 11:52:00,0.7982,0.7982,0.7981,0.7982,47300000.0
2008-02-19 11:53:00,0.7982,0.7985,0.7982,0.7985,115000000.0
2008-02-19 11:54:00,0.7985,0.7986,0.7985,0.7985,25700000.0
2008-02-19 11:55:00,0.7985,0.7987,0.7985,0.7986,65800000.0
2008-02-19 11:56:00,0.7986,0.7986,0.7985,0.7986,19300000.0
2008-02-19 11:57:00,0.7986,0.7987,0.7985,0.7985,44500000.0
2008-02-19 11:58:00,0.7985,0.7987,0.7985,0.7986,91200000.0
2008-02-19 11:59:00,0.7986,0.7987,0.7986,0.7987,99300000.0
2008-02-19 12:00:00,0.7987,0.7987,0.7985,0.7985,51200000.0
2008-02-19 12:01:00,0.7985,0.7986,0.7985,0.7986,36500000.0
2008-02-19 12:02:00,0.7986,0.7986,0.7986,0.7986,20600000.0
2008-02-19 12:03:00,0.7986,0.7986,0.7981,0.7981,32600000.0
2008-02-19 12:04:00,0.79815,0.7985,0.79815,0.7985,78500000.0
2008-02-19 12:05:00,0.7985,0.7987,0.7985,0.7986,55900000.0
2008-02-19 12:06:00,0.7986,0.7987,0.7985,0.7985,18600000.0
2008-02-19 12:07:00,0.7985,0.7987,0.7985,0.7986,36700000.0
2008-02-19 12:08:00,0.7986,0.7986,0.7986,0.7986,43300000.0
2008-02-19 12:09:00,0.7986,0.7987,0.7983,0.7987,87600000.0
2008-02-19 12:10:00,0.7987,0.7989,0.7987,0.7988,82400000.0
2008-02-19 12:11:00,0.7988,0.7992,0.7988,0.7992,18800000.0
2008-02-19 12:12:00,0.7992,0.7992,0.7989,0.799,58700000.0
2008-02-19 12:13:00,0.799,0.799,0.7989,0.799,31600000.0
2008-02-19 12:14:00,0.799,0.799,0.799,0.799,7200000.0
2008-02-19 12:15:00,0.799,0.7992,0.799,0.7991,24600000.0
2008-02-19 12:16:00,0.7991,0.7991,0.7991,0.7991,7200000.0
2008-02-19 12:17:00,0.7991,0.7991,0.7991,0.7991,8400000.0
2008-02-19 12:18:00,0.7991,0.7992,0.7991,0.7991,14800000.0
2008-02-19 12:19:00,0.7991,0.7991,0.7991,0.7991,10300000.0
2008-02-19 12:20:00,0.7991,0.7991,0.7991,0.7991,11900000.0
2008-02-19 12:21:00,0.7991,0.7993,0.7991,0.7991,22600000.0
2008-02-19 12:22:00,0.7991,0.7992,0.7991,0.7991,19800000.0
2008-02-19 12:23:00,0.7991,0.7992,0.7991,0.7991,46900000.0
2008-02-19 12:24:00,0.7991,0.7991,0.799,0.799,24400000.0
2008-02-19 12:25:00,0.79895,0.79895,0.7989,0.7989,15400000.0
2008-02-19 12:26:00,0.7989,0.7992,0.7989,0.799,25100000.0
2008-02-19 12:27:00,0.799,0.7992,0.799,0.7992,25900000.0
2008-02-19 12:28:00,0.7992,0.7994,0.7991,0.7994,60800000.0
2008-02-19 12:29:00,0.7994,0.7996,0.7993,0.7994,44200000.0
2008-02-19 12:30:00,0.7994,0.7994,0.7993,0.7994,31400000.0
2008-02-19 12:31:00,0.7994,0.7994,0.7993,0.7993,15100000.0
2008-02-19 12:32:00,0.7993,0.7993,0.7992,0.7993,36500000.0
2008-02-19 12:33:00,0.7993,0.7993,0.7991,0.7991,64500000.0
2008-02-19 12:34:00,0.7991,0.7992,0.7991,0.7992,57000000.0
2008-02-19 12:35:00,0.7992,0.79925,0.7992,0.7992,29000000.0
2008-02-19 12:36:00,0.7992,0.7992,0.7992,0.7992,23100000.0
2008-02-19 12:37:00,0.7992,0.7992,0.7992,0.7992,7800000.0
2008-02-19 12:38:00,0.7992,0.7992,0.79915,0.79915,41500000.0
2008-02-19 12:39:00,0.79915,0.79915,0.79915,0.79915,51100000.0
2008-02-19 12:40:00,0.79915,0.79915,0.79915,0.79915,30500000.0
2008-02-19 12:41:00,0.79915,0.79915,0.79915,0.79915,11500000.0
2008-02-19 12:42:00,0.79915,0.7992,0.7991,0.7991,22500000.0
2008-02-19 12:43:00,0.7991,0.7992,0.7991,0.7992,21000000.0
2008-02-19 12:44:00,0.7992,0.7994,0.7992,0.7993,34000000.0
2008-02-19 12:45:00,0.7992,0.7992,0.7992,0.7992,16800000.0
2008-02-19 12:46:00,0.7992,0.7993,0.799,0.799,42600000.0
2008-02-19 12:47:00,0.799,0.7991,0.799,0.799,44200000.0
2008-02-19 12:48:00,0.799,0.7991,0.799,0.799,66300000.0
2008-02-19 12:49:00,0.799,0.799,0.799,0.799,36700000.0
2008-02-19 12:50:00,0.799,0.799,0.799,0.799,10600000.0
2008-02-19 12:51:00,0.799,0.799,0.799,0.799,9200000.0
2008-02-19 12:52:00,0.799,0.7993,0.799,0.7993,38600000.0
2008-02-19 12:53:00,0.7993,0.7994,0.7993,0.7993,16800000.0
2008-02-19 12:54:00,0.7993,0.7993,0.7993,0.7993,8900000.0
2008-02-19 12:55:00,0.7993,0.7993,0.7993,0.7993,12300000.0
2008-02-19 12:56:00,0.7993,0.7993,0.7993,0.7993,5700000.0
2008-02-19 12:57:00,0.7993,0.7993,0.7993,0.7993,8400000.0
2008-02-19 12:58:00,0.7993,0.7993,0.7991,0.7991,21000000.0
2008-02-19 12:59:00,0.7991,0.7994,0.7991,0.7994,11600000.0
2008-02-19 13:00:00,0.7994,0.7994,0.7989,0.799,36200000.0
2008-02-19 13:01:00,0.79905,0.79925,0.79905,0.7992,22600000.0
2008-02-19 13:02:00,0.7992,0.7992,0.7987,0.7988,40500000.0
2008-02-19 13:03:00,0.7988,0.7988,0.7988,0.7988,3900000.0
2008-02-19 13:04:00,0.7988,0.7988,0.7988,0.7988,2700000.0
2008-02-19 13:05:00,0.7988,0.7988,0.7987,0.7987,44800000.0
2008-02-19 13:06:00,0.7987,0.7987,0.7985,0.79855,75400000.0
2008-02-19 13:07:00,0.79855,0.79865,0.79855,0.79865,89600000.0
2008-02-19 13:08:00,0.79865,0.79865,0.79845,0.79865,126500000.0
2008-02-19 13:09:00,0.79865,0.79885,0.79855,0.79865,207200000.0
2008-02-19 13:10:00,0.79865,0.799,0.79865,0.79875,206000000.0
2008-02-19 13:11:00,0.79875,0.7989,0.79875,0.7988,78000000.0
2008-02-19 13:12:00,0.7988,0.7991,0.7988,0.79905,195100000.0
2008-02-19 13:13:00,0.79905,0.79945,0.79905,0.79945,136200000.0
2008-02-19 13:14:00,0.79945,0.79945,0.7989,0.7992,74700000.0
2008-02-19 13:15:00,0.7992,0.79925,0.7992,0.79925,35600000.0
2008-02-19 13:16:00,0.79925,0.79925,0.79925,0.79925,83200000.0
2008-02-19 13:17:00,0.79925,0.79955,0.79925,0.79945,178500000.0
2008-02-19 13:18:00,0.79945,0.79945,0.79945,0.79945,152000000.0
2008-02-19 13:19:00,0.79945,0.79945,0.79945,0.79945,90600000.0
2008-02-19 13:20:00,0.79945,0.79945,0.79925,0.79925,75300000.0
2008-02-19 13:21:00,0.79925,0.79935,0.79875,0.79875,152300000.0
2008-02-19 13:22:00,0.79875,0.7989,0.79875,0.79885,128500000.0
2008-02-19 13:23:00,0.79885,0.79885,0.7988,0.7988,9100000.0
2008-02-19 13:24:00,0.7988,0.79895,0.7988,0.79895,37800000.0
2008-02-19 13:25:00,0.79895,0.79895,0.79875,0.79875,29800000.0
2008-02-19 13:26:00,0.79875,0.79875,0.79875,0.79875,15100000.0
2008-02-19 13:27:00,0.79875,0.79875,0.7987,0.79875,150500000.0
2008-02-19 13:28:00,0.79875,0.79885,0.79875,0.79885,81600000.0
2008-02-19 13:29:00,0.79885,0.79905,0.79885,0.79905,123400000.0
2008-02-19 13:30:00,0.79905,0.79905,0.79905,0.79905,151200000.0
2008-02-19 13:31:00,0.79905,0.79905,0.79905,0.79905,43300000.0
2008-02-19 13:32:00,0.79905,0.79915,0.79905,0.79905,143600000.0
2008-02-19 13:33:00,0.79905,0.79955,0.79905,0.79955,511500000.0
2008-02-19 13:34:00,0.79955,0.79965,0.79925,0.79925,220100000.0
2008-02-19 13:35:00,0.79925,0.79955,0.79925,0.79955,137600000.0
2008-02-19 13:36:00,0.79955,0.79985,0.79955,0.79975,371700000.0
2008-02-19 13:37:00,0.79975,0.79985,0.79975,0.79975,52100000.0
2008-02-19 13:38:00,0.79975,0.79975,0.79975,0.79975,72100000.0
2008-02-19 13:39:00,0.79975,0.79985,0.79975,0.79985,182400000.0
2008-02-19 13:40:00,0.79985,0.80035,0.79975,0.80005,396200000.0
2008-02-19 13:41:00,0.80005,0.80055,0.80005,0.80055,378300000.0
2008-02-19 13:42:00,0.80065,0.80075,0.8004,0.8007,149900000.0
2008-02-19 13:43:00,0.8007,0.801,0.8005,0.80085,104300000.0
2008-02-19 13:44:00,0.8006,0.8007,0.8005,0.8006,38500000.0
2008-02-19 13:45:00,0.8006,0.8006,0.80045,0.8006,77100000.0
2008-02-19 13:46:00,0.8006,0.8007,0.8004,0.8004,100900000.0
2008-02-19 13:47:00,0.8004,0.8007,0.8004,0.8006,41400000.0
2008-02-19 13:48:00,0.8006,0.8007,0.8006,0.8006,15400000.0
2008-02-19 13:49:00,0.8006,0.8009,0.8006,0.8006,26300000.0
2008-02-19 13:50:00,0.8006,0.8006,0.8006,0.8006,12300000.0
2008-02-19 13:51:00,0.8006,0.8006,0.8004,0.8006,35900000.0
2008-02-19 13:52:00,0.8006,0.8006,0.8006,0.8006,21600000.0
2008-02-19 13:53:00,0.8006,0.8007,0.8005,0.8006,66500000.0
2008-02-19 13:54:00,0.8006,0.8006,0.80035,0.80035,46000000.0
2008-02-19 13:55:00,0.8003,0.8006,0.8003,0.8005,206400000.0
2008-02-19 13:56:00,0.8005,0.8005,0.8005,0.8005,14300000.0
2008-02-19 13:57:00,0.80075,0.80075,0.8005,0.8007,39700000.0
2008-02-19 13:58:00,0.8007,0.80105,0.8007,0.80075,172900000.0
2008-02-19 13:59:00,0.80075,0.80075,0.8007,0.8007,64400000.0
2008-02-19 14:00:00,0.8007,0.80075,0.8007,0.8007,63200000.0
2008-02-19 14:01:00,0.8007,0.8008,0.80065,0.80065,32400000.0
2008-02-19 14:02:00,0.80065,0.80065,0.8006,0.8006,33400000.0
2008-02-19 14:03:00,0.8006,0.8007,0.80035,0.8004,61100000.0
2008-02-19 14:04:00,0.8004,0.8004,0.8001,0.8001,93200000.0
2008-02-19 14:05:00,0.8001,0.8001,0.80005,0.8001,29400000.0
2008-02-19 14:06:00,0.8001,0.8001,0.79975,0.79995,75000000.0
2008-02-19 14:07:00,0.79995,0.79995,0.7998,0.79995,134300000.0
2008-02-19 14:08:00,0.79995,0.80005,0.7997,0.79975,116400000.0
2008-02-19 14:09:00,0.79975,0.79975,0.79975,0.79975,71000000.0
2008-02-19 14:10:00,0.79975,0.7998,0.7995,0.7997,75900000.0
2008-02-19 14:11:00,0.79975,0.8005,0.79975,0.80025,166700000.0
2008-02-19 14:12:00,0.80025,0.8003,0.80005,0.8001,80200000.0
2008-02-19 14:13:00,0.8001,0.8001,0.8001,0.8001,4800000.0
2008-02-19 14:14:00,0.8001,0.8001,0.8001,0.8001,13200000.0
2008-02-19 14:15:00,0.8001,0.8001,0.8001,0.8001,9900000.0
2008-02-19 14:16:00,0.8001,0.8001,0.8001,0.8001,2700000.0
2008-02-19 14:17:00,0.8001,0.8002,0.8,0.8,28200000.0
2008-02-19 14:18:00,0.8,0.8,0.7996,0.7996,97200000.0
2008-02-19 14:19:00,0.7996,0.7997,0.7995,0.7997,97600000.0
2008-02-19 14:20:00,0.7997,0.7997,0.7996,0.7997,78300000.0
2008-02-19 14:21:00,0.7997,0.7999,0.7997,0.7997,127800000.0
2008-02-19 14:22:00,0.7997,0.7997,0.79965,0.7997,37200000.0
2008-02-19 14:23:00,0.7997,0.7997,0.7996,0.7996,17700000.0
2008-02-19 14:24:00,0.7996,0.79995,0.7996,0.7997,104800000.0
2008-02-19 14:25:00,0.7997,0.7998,0.7997,0.7998,15800000.0
2008-02-19 14:26:00,0.7998,0.7999,0.7998,0.7999,10800000.0
2008-02-19 14:27:00,0.7999,0.7999,0.7998,0.7998,29200000.0
2008-02-19 14:28:00,0.7998,0.7999,0.7998,0.79985,56700000.0
2008-02-19 14:29:00,0.79985,0.7999,0.79985,0.7999,29500000.0
2008-02-19 14:30:00,0.7999,0.79995,0.7998,0.7999,21300000.0
2008-02-19 14:31:00,0.7999,0.79995,0.7998,0.7999,38600000.0
2008-02-19 14:32:00,0.7999,0.80035,0.7998,0.8001,84300000.0
2008-02-19 14:33:00,0.8001,0.80055,0.8,0.80055,48200000.0
2008-02-19 14:34:00,0.8006,0.8006,0.8004,0.8005,69000000.0
2008-02-19 14:35:00,0.8005,0.8005,0.8002,0.8002,19700000.0
2008-02-19 14:36:00,0.8002,0.8004,0.8001,0.8004,77400000.0
2008-02-19 14:37:00,0.8004,0.8006,0.8003,0.8003,37900000.0
2008-02-19 14:38:00,0.8003,0.8007,0.8003,0.8007,50700000.0
2008-02-19 14:39:00,0.8007,0.8008,0.8005,0.8007,48000000.0
2008-02-19 14:40:00,0.8007,0.8007,0.8005,0.8006,36000000.0
2008-02-19 14:41:00,0.8006,0.8006,0.8002,0.8005,96300000.0
2008-02-19 14:42:00,0.8005,0.8006,0.8003,0.8005,32400000.0
2008-02-19 14:43:00,0.8005,0.80065,0.8005,0.8006,29500000.0
2008-02-19 14:44:00,0.8006,0.80135,0.8006,0.80105,339400000.0
2008-02-19 14:45:00,0.80105,0.80155,0.801,0.8015,306700000.0
2008-02-19 14:46:00,0.8013,0.80165,0.8013,0.80155,308200000.0
2008-02-19 14:47:00,0.80155,0.80185,0.80155,0.80185,341400000.0
2008-02-19 14:48:00,0.80185,0.80195,0.80155,0.80155,563100000.0
2008-02-19 14:49:00,0.80155,0.80155,0.80145,0.80155,73100000.0
2008-02-19 14:50:00,0.80155,0.80155,0.80145,0.80155,119500000.0
2008-02-19 14:51:00,0.80155,0.80165,0.80145,0.80145,218100000.0
2008-02-19 14:52:00,0.80145,0.80155,0.80145,0.80155,67100000.0
2008-02-19 14:53:00,0.80155,0.80155,0.80155,0.80155,72000000.0
2008-02-19 14:54:00,0.80155,0.80165,0.80155,0.80155,107500000.0
2008-02-19 14:55:00,0.80155,0.8018,0.80155,0.8017,271700000.0
2008-02-19 14:56:00,0.8017,0.8023,0.8017,0.8022,36900000.0
2008-02-19 14:57:00,0.8022,0.8022,0.8016,0.8017,48100000.0
2008-02-19 14:58:00,0.8017,0.802,0.8017,0.802,28300000.0
2008-02-19 14:59:00,0.802,0.802,0.80145,0.80155,178400000.0
2008-02-19 15:00:00,0.80165,0.80165,0.80135,0.80135,221200000.0
2008-02-19 15:01:00,0.80135,0.80135,0.80135,0.80135,40400000.0
2008-02-19 15:02:00,0.80135,0.80135,0.8011,0.8011,49400000.0
2008-02-19 15:03:00,0.8011,0.8011,0.8011,0.8011,31800000.0
2008-02-19 15:04:00,0.8011,0.8011,0.8008,0.8009,52500000.0
2008-02-19 15:05:00,0.8009,0.80095,0.8008,0.80095,54900000.0
2008-02-19 15:06:00,0.8009,0.80095,0.8007,0.8008,35100000.0
2008-02-19 15:07:00,0.8008,0.8009,0.8007,0.8008,239800000.0
2008-02-19 15:08:00,0.80085,0.80085,0.80015,0.80045,330100000.0
2008-02-19 15:09:00,0.80045,0.80105,0.8003,0.8003,289800000.0
2008-02-19 15:10:00,0.8003,0.8005,0.8003,0.80045,23300000.0
2008-02-19 15:11:00,0.80045,0.801,0.80045,0.801,149000000.0
2008-02-19 15:12:00,0.801,0.801,0.80015,0.80025,392100000.0
2008-02-19 15:13:00,0.80025,0.80055,0.80025,0.80035,279200000.0
2008-02-19 15:14:00,0.80035,0.80055,0.80025,0.80045,530200000.0
2008-02-19 15:15:00,0.80045,0.80055,0.80035,0.80055,423000000.0
2008-02-19 15:16:00,0.80055,0.80055,0.80045,0.80045,92000000.0
2008-02-19 15:17:00,0.80045,0.80045,0.80015,0.80015,195300000.0
2008-02-19 15:18:00,0.80015,0.80035,0.80015,0.80035,108000000.0
2008-02-19 15:19:00,0.80035,0.80055,0.80015,0.80055,206400000.0
2008-02-19 15:20:00,0.80055,0.80065,0.80055,0.80055,265000000.0
2008-02-19 15:21:00,0.80055,0.80055,0.80055,0.80055,477500000.0
2008-02-19 15:22:00,0.80055,0.80055,0.80055,0.80055,302100000.0
2008-02-19 15:23:00,0.80055,0.80085,0.80055,0.80085,553700000.0
2008-02-19 15:24:00,0.80085,0.80085,0.80065,0.80065,306500000.0
2008-02-19 15:25:00,0.80065,0.8009,0.80065,0.8009,356500000.0
2008-02-19 15:26:00,0.80095,0.80155,0.8007,0.80145,418400000.0
2008-02-19 15:27:00,0.80145,0.80155,0.80135,0.80135,139500000.0
2008-02-19 15:28:00,0.80135,0.80155,0.80135,0.80155,251600000.0
2008-02-19 15:29:00,0.80155,0.80175,0.80155,0.80155,125000000.0
2008-02-19 15:30:00,0.80155,0.8016,0.8015,0.8016,45500000.0
2008-02-19 15:31:00,0.8016,0.8016,0.8015,0.8015,65500000.0
2008-02-19 15:32:00,0.8015,0.8015,0.8013,0.8014,102200000.0
2008-02-19 15:33:00,0.8014,0.8015,0.801,0.80125,100700000.0
2008-02-19 15:34:00,0.80125,0.80125,0.801,0.801,121000000.0
2008-02-19 15:35:00,0.801,0.8012,0.801,0.8012,145800000.0
2008-02-19 15:36:00,0.8012,0.80155,0.8012,0.80155,107900000.0
2008-02-19 15:37:00,0.8015,0.8015,0.8013,0.8013,22800000.0
2008-02-19 15:38:00,0.8013,0.8013,0.8011,0.8012,39900000.0
2008-02-19 15:39:00,0.8012,0.8012,0.801,0.80115,57900000.0
2008-02-19 15:40:00,0.80115,0.8013,0.80115,0.80115,23000000.0
2008-02-19 15:41:00,0.80115,0.80115,0.8009,0.801,37800000.0
2008-02-19 15:42:00,0.801,0.801,0.8007,0.8009,30100000.0
2008-02-19 15:43:00,0.8007,0.8008,0.8007,0.8007,26900000.0
2008-02-19 15:44:00,0.8007,0.8008,0.8006,0.8006,18600000.0
2008-02-19 15:45:00,0.8006,0.80065,0.8003,0.8003,32900000.0
2008-02-19 15:46:00,0.8003,0.8004,0.8001,0.8001,45800000.0
2008-02-19 15:47:00,0.8001,0.8004,0.8001,0.8004,84900000.0
2008-02-19 15:48:00,0.8004,0.8004,0.8002,0.8003,92400000.0
2008-02-19 15:49:00,0.8003,0.8004,0.8001,0.8002,39300000.0
2008-02-19 15:50:00,0.8002,0.8004,0.8001,0.8001,73200000.0
2008-02-19 15:51:00,0.8001,0.8001,0.7998,0.7998,63700000.0
2008-02-19 15:52:00,0.7998,0.8001,0.7995,0.7996,80400000.0
2008-02-19 15:53:00,0.7996,0.8,0.7995,0.7999,67400000.0
2008-02-19 15:54:00,0.7999,0.7999,0.7997,0.7999,35900000.0
2008-02-19 15:55:00,0.7999,0.7999,0.7997,0.7998,30700000.0
2008-02-19 15:56:00,0.7998,0.7998,0.7998,0.7998,18900000.0
2008-02-19 15:57:00,0.7998,0.79995,0.7998,0.79995,13800000.0
2008-02-19 15:58:00,0.79995,0.8,0.7995,0.7996,40600000.0
2008-02-19 15:59:00,0.7996,0.7997,0.7995,0.79955,35400000.0
2008-02-19 16:00:00,0.79955,0.79955,0.79935,0.7994,41100000.0
2008-02-19 16:01:00,0.7994,0.7995,0.7994,0.7994,15300000.0
2008-02-19 16:02:00,0.7994,0.79945,0.7992,0.7992,99400000.0
2008-02-19 16:03:00,0.7992,0.7992,0.79915,0.7992,31400000.0
2008-02-19 16:04:00,0.7992,0.79935,0.7989,0.799,68800000.0
2008-02-19 16:05:00,0.799,0.799,0.7988,0.79895,43200000.0
2008-02-19 16:06:00,0.79895,0.79945,0.79895,0.79945,139200000.0
2008-02-19 16:07:00,0.79945,0.79945,0.79925,0.79925,339200000.0
2008-02-19 16:08:00,0.79925,0.79925,0.7991,0.7991,39200000.0
2008-02-19 16:09:00,0.7991,0.79925,0.7991,0.7992,45300000.0
2008-02-19 16:10:00,0.7992,0.7994,0.7992,0.7993,105800000.0
2008-02-19 16:11:00,0.7993,0.7994,0.7992,0.7992,59900000.0
2008-02-19 16:12:00,0.7992,0.7993,0.7992,0.7992,21100000.0
2008-02-19 16:13:00,0.7992,0.7992,0.7991,0.7991,13500000.0
2008-02-19 16:14:00,0.7991,0.7991,0.7988,0.7988,31800000.0
2008-02-19 16:15:00,0.7988,0.799,0.7988,0.799,18400000.0
2008-02-19 16:16:00,0.799,0.799,0.799,0.799,10800000.0
2008-02-19 16:17:00,0.799,0.7991,0.79895,0.7991,54600000.0
2008-02-19 16:18:00,0.7991,0.79915,0.79905,0.79915,53900000.0
2008-02-19 16:19:00,0.79915,0.7993,0.79915,0.7993,92700000.0
2008-02-19 16:20:00,0.7993,0.7993,0.7992,0.7992,21800000.0
2008-02-19 16:21:00,0.7992,0.7992,0.7991,0.7991,10800000.0
2008-02-19 16:22:00,0.7991,0.7991,0.79895,0.79895,14600000.0
2008-02-19 16:23:00,0.79895,0.7991,0.79895,0.79905,19200000.0
2008-02-19 16:24:00,0.79905,0.7993,0.79905,0.7991,25500000.0
2008-02-19 16:25:00,0.7991,0.8002,0.7991,0.8002,321800000.0
2008-02-19 16:26:00,0.8002,0.8004,0.8001,0.80035,67700000.0
2008-02-19 16:27:00,0.80035,0.80035,0.8002,0.8002,34600000.0
2008-02-19 16:28:00,0.8002,0.8002,0.7999,0.8,56300000.0
2008-02-19 16:29:00,0.8,0.8,0.7999,0.8,45200000.0
2008-02-19 16:30:00,0.8,0.8,0.79995,0.79995,62900000.0
2008-02-19 16:31:00,0.79995,0.8,0.7999,0.79995,106800000.0
2008-02-19 16:32:00,0.79995,0.8004,0.79995,0.8002,41600000.0
2008-02-19 16:33:00,0.8002,0.8002,0.8002,0.8002,31200000.0
2008-02-19 16:34:00,0.8002,0.8003,0.8002,0.8002,41500000.0
2008-02-19 16:35:00,0.8002,0.8004,0.8002,0.8003,34100000.0
2008-02-19 16:36:00,0.8003,0.8003,0.7996,0.8,102100000.0
2008-02-19 16:37:00,0.8,0.8,0.7993,0.7993,62400000.0
2008-02-19 16:38:00,0.7993,0.7994,0.7993,0.7994,47200000.0
2008-02-19 16:39:00,0.7994,0.7994,0.7993,0.7993,45400000.0
2008-02-19 16:40:00,0.7993,0.7995,0.7993,0.7995,42000000.0
2008-02-19 16:41:00,0.7995,0.7995,0.7993,0.7993,15000000.0
2008-02-19 16:42:00,0.7993,0.79935,0.7992,0.7992,16400000.0
2008-02-19 16:43:00,0.7993,0.7993,0.7993,0.7993,8700000.0
2008-02-19 16:44:00,0.7993,0.7994,0.7993,0.7994,29000000.0
2008-02-19 16:45:00,0.7994,0.7998,0.7994,0.7997,80700000.0
2008-02-19 16:46:00,0.7997,0.7997,0.7994,0.7996,23200000.0
2008-02-19 16:47:00,0.7996,0.7996,0.7996,0.7996,14400000.0
2008-02-19 16:48:00,0.7996,0.7996,0.7993,0.7993,22800000.0
2008-02-19 16:49:00,0.7993,0.7993,0.7992,0.7992,13800000.0
2008-02-19 16:50:00,0.7992,0.79945,0.7992,0.7994,168100000.0
2008-02-19 16:51:00,0.7994,0.7996,0.7993,0.7996,58200000.0
2008-02-19 16:52:00,0.7996,0.7996,0.799,0.799,32200000.0
2008-02-19 16:53:00,0.799,0.7994,0.799,0.7994,68200000.0
2008-02-19 16:54:00,0.7994,0.7994,0.7989,0.7991,97500000.0
2008-02-19 16:55:00,0.7991,0.7992,0.7991,0.7992,24800000.0
2008-02-19 16:56:00,0.7992,0.7995,0.7992,0.79945,107700000.0
2008-02-19 16:57:00,0.7995,0.7995,0.7992,0.7994,45300000.0
2008-02-19 16:58:00,0.79935,0.7995,0.79935,0.7995,115400000.0
2008-02-19 16:59:00,0.7995,0.7995,0.79915,0.79915,92900000.0
2008-02-19 17:00:00,0.79915,0.7993,0.79915,0.7993,85500000.0
2008-02-19 17:01:00,0.7993,0.7993,0.7992,0.7992,28400000.0
2008-02-19 17:02:00,0.7992,0.7992,0.79895,0.79895,361600000.0
2008-02-19 17:03:00,0.79895,0.7991,0.7988,0.7991,128200000.0
2008-02-19 17:04:00,0.7991,0.7991,0.79875,0.7988,54500000.0
2008-02-19 17:05:00,0.7988,0.7989,0.7987,0.7988,58300000.0
2008-02-19 17:06:00,0.7988,0.7989,0.7988,0.7989,29500000.0
2008-02-19 17:07:00,0.7989,0.7991,0.7989,0.7991,20900000.0
2008-02-19 17:08:00,0.7991,0.7993,0.7991,0.7992,23800000.0
2008-02-19 17:09:00,0.7992,0.7992,0.79905,0.7992,77900000.0
2008-02-19 17:10:00,0.7992,0.7992,0.79905,0.79905,168500000.0
2008-02-19 17:11:00,0.79905,0.7991,0.79905,0.7991,68300000.0
2008-02-19 17:12:00,0.7991,0.79935,0.7991,0.79935,16300000.0
2008-02-19 17:13:00,0.79935,0.79935,0.7991,0.7991,24100000.0
2008-02-19 17:14:00,0.7991,0.79935,0.7991,0.7992,21400000.0
2008-02-19 17:15:00,0.7992,0.7995,0.7992,0.7994,40500000.0
2008-02-19 17:16:00,0.7994,0.7996,0.7993,0.7996,72200000.0
2008-02-19 17:17:00,0.7996,0.79985,0.7995,0.79985,69800000.0
2008-02-19 17:18:00,0.7998,0.7998,0.7996,0.7996,41700000.0
2008-02-19 17:19:00,0.7996,0.7996,0.7994,0.7995,43000000.0
2008-02-19 17:20:00,0.7995,0.7995,0.7995,0.7995,13200000.0
2008-02-19 17:21:00,0.7995,0.7996,0.7994,0.7996,27400000.0
2008-02-19 17:22:00,0.7996,0.7996,0.7996,0.7996,13500000.0
2008-02-19 17:23:00,0.7996,0.7998,0.7996,0.7997,41400000.0
2008-02-19 17:24:00,0.79975,0.8,0.7997,0.7998,60100000.0
2008-02-19 17:25:00,0.7998,0.8,0.7998,0.7999,33200000.0
2008-02-19 17:26:00,0.7999,0.8,0.7999,0.8,27300000.0
2008-02-19 17:27:00,0.8,0.8,0.7998,0.7998,27900000.0
2008-02-19 17:28:00,0.7998,0.7998,0.7998,0.7998,7200000.0
2008-02-19 17:29:00,0.7998,0.7998,0.79975,0.7998,38100000.0
2008-02-19 17:30:00,0.7998,0.7999,0.7998,0.7999,38000000.0
2008-02-19 17:31:00,0.7999,0.7999,0.79955,0.7996,479900000.0
2008-02-19 17:32:00,0.7996,0.79975,0.79955,0.7997,222100000.0
2008-02-19 17:33:00,0.7996,0.7997,0.79955,0.79955,322800000.0
2008-02-19 17:34:00,0.79955,0.7996,0.7994,0.7994,295300000.0
2008-02-19 17:35:00,0.7994,0.7995,0.7994,0.7994,37700000.0
2008-02-19 17:36:00,0.7994,0.7995,0.7994,0.7994,14700000.0
2008-02-19 17:37:00,0.7994,0.7994,0.7994,0.7994,12000000.0
2008-02-19 17:38:00,0.7994,0.7995,0.79935,0.79935,32100000.0
2008-02-19 17:39:00,0.79935,0.7996,0.7993,0.7995,73800000.0
2008-02-19 17:40:00,0.7995,0.7996,0.7995,0.7996,30200000.0
2008-02-19 17:41:00,0.7996,0.7996,0.7993,0.7993,23100000.0
2008-02-19 17:42:00,0.7993,0.7994,0.7993,0.7993,14100000.0
2008-02-19 17:43:00,0.7994,0.7995,0.7994,0.7995,14600000.0
2008-02-19 17:44:00,0.7995,0.7995,0.7989,0.7991,102600000.0
2008-02-19 17:45:00,0.7991,0.7991,0.799,0.7991,10500000.0
2008-02-19 17:46:00,0.7991,0.7992,0.799,0.7991,13200000.0
2008-02-19 17:47:00,0.7991,0.7993,0.7988,0.7992,158400000.0
2008-02-19 17:48:00,0.7992,0.7995,0.7992,0.7992,30500000.0
2008-02-19 17:49:00,0.7992,0.7994,0.7992,0.7994,41600000.0
2008-02-19 17:50:00,0.7994,0.7996,0.7993,0.7993,45500000.0
2008-02-19 17:51:00,0.7993,0.7993,0.79925,0.7993,30500000.0
2008-02-19 17:52:00,0.7993,0.79965,0.7993,0.79965,78200000.0
2008-02-19 17:53:00,0.79965,0.7997,0.7994,0.7996,62300000.0
2008-02-19 17:54:00,0.7996,0.7996,0.7994,0.7996,20400000.0
2008-02-19 17:55:00,0.7996,0.8004,0.7995,0.80015,61200000.0
2008-02-19 17:56:00,0.8002,0.8002,0.7999,0.7999,70100000.0
2008-02-19 17:57:00,0.7999,0.7999,0.7997,0.7998,28400000.0
2008-02-19 17:58:00,0.7998,0.7999,0.79965,0.7997,90900000.0
2008-02-19 17:59:00,0.7997,0.79985,0.7995,0.7996,124500000.0
2008-02-19 18:00:00,0.7996,0.7999,0.7995,0.7999,110200000.0
2008-02-19 18:01:00,0.7998,0.7998,0.7995,0.79955,69300000.0
2008-02-19 18:02:00,0.79955,0.7996,0.7995,0.7995,69000000.0
2008-02-19 18:03:00,0.7995,0.7996,0.7992,0.7994,25100000.0
2008-02-19 18:04:00,0.7994,0.7996,0.7994,0.7995,34800000.0
2008-02-19 18:05:00,0.7995,0.7995,0.7992,0.7992,18900000.0
2008-02-19 18:06:00,0.7992,0.7992,0.799,0.799,30600000.0
2008-02-19 18:07:00,0.799,0.7991,0.7988,0.7988,42700000.0
2008-02-19 18:08:00,0.7988,0.7988,0.7986,0.7986,31200000.0
2008-02-19 18:09:00,0.7986,0.7987,0.7985,0.7985,52200000.0
2008-02-19 18:10:00,0.7985,0.7985,0.79815,0.79815,95200000.0
2008-02-19 18:11:00,0.79815,0.7982,0.79815,0.7982,33600000.0
2008-02-19 18:12:00,0.7982,0.79825,0.7982,0.79825,54700000.0
2008-02-19 18:13:00,0.79825,0.7984,0.7982,0.7984,61600000.0
2008-02-19 18:14:00,0.7984,0.7986,0.7982,0.7983,80800000.0
2008-02-19 18:15:00,0.7983,0.79855,0.7981,0.79845,293700000.0
2008-02-19 18:16:00,0.79845,0.79845,0.79835,0.79845,251200000.0
2008-02-19 18:17:00,0.79845,0.79845,0.79835,0.79835,88900000.0
2008-02-19 18:18:00,0.7983,0.7983,0.7981,0.79825,412900000.0
2008-02-19 18:19:00,0.79825,0.79845,0.79825,0.79825,113900000.0
2008-02-19 18:20:00,0.79825,0.79855,0.79825,0.79835,118700000.0
2008-02-19 18:21:00,0.79835,0.79855,0.79825,0.79825,245100000.0
2008-02-19 18:22:00,0.79825,0.79845,0.79825,0.79845,222400000.0
2008-02-19 18:23:00,0.79845,0.79845,0.79835,0.79845,263500000.0
2008-02-19 18:24:00,0.79845,0.79845,0.79835,0.79835,171800000.0
2008-02-19 18:25:00,0.79835,0.79845,0.79835,0.79835,141000000.0
2008-02-19 18:26:00,0.79835,0.79845,0.7983,0.79845,118900000.0
2008-02-19 18:27:00,0.79845,0.79845,0.7983,0.7984,31400000.0
2008-02-19 18:28:00,0.7984,0.7984,0.798,0.7981,31100000.0
2008-02-19 18:29:00,0.7981,0.7981,0.79805,0.79805,14400000.0
2008-02-19 18:30:00,0.79805,0.7982,0.798,0.79805,35100000.0
2008-02-19 18:31:00,0.79805,0.79815,0.79755,0.7978,362700000.0
2008-02-19 18:32:00,0.79775,0.79835,0.79755,0.79835,361200000.0
2008-02-19 18:33:00,0.79835,0.79835,0.7982,0.7982,99500000.0
2008-02-19 18:34:00,0.7982,0.7988,0.7982,0.7988,97000000.0
2008-02-19 18:35:00,0.7988,0.79885,0.79875,0.79885,135000000.0
2008-02-19 18:36:00,0.79885,0.79895,0.79885,0.79895,202100000.0
2008-02-19 18:37:00,0.79895,0.79955,0.79895,0.7994,611900000.0
2008-02-19 18:38:00,0.7994,0.79955,0.7993,0.7995,16200000.0
2008-02-19 18:39:00,0.79955,0.79965,0.7995,0.79965,74700000.0
2008-02-19 18:40:00,0.7997,0.7997,0.79955,0.79955,21000000.0
2008-02-19 18:41:00,0.79955,0.7998,0.79955,0.7997,91200000.0
2008-02-19 18:42:00,0.7997,0.7998,0.7997,0.7997,32400000.0
2008-02-19 18:43:00,0.79975,0.7998,0.7995,0.7995,47800000.0
2008-02-19 18:44:00,0.7995,0.7996,0.7995,0.7996,16000000.0
2008-02-19 18:45:00,0.7996,0.7999,0.7994,0.7996,188300000.0
2008-02-19 18:46:00,0.7996,0.7997,0.7996,0.7997,38300000.0
2008-02-19 18:47:00,0.7997,0.79975,0.7993,0.7993,107000000.0
2008-02-19 18:48:00,0.79935,0.7995,0.7989,0.799,324000000.0
2008-02-19 18:49:00,0.799,0.7991,0.7989,0.7989,84400000.0
2008-02-19 18:50:00,0.7989,0.7989,0.7988,0.7989,63500000.0
2008-02-19 18:51:00,0.7989,0.7991,0.7989,0.7989,107200000.0
2008-02-19 18:52:00,0.7989,0.79905,0.79885,0.7989,67400000.0
2008-02-19 18:53:00,0.79895,0.79945,0.79895,0.7993,87100000.0
2008-02-19 18:54:00,0.7993,0.79945,0.7993,0.7993,18900000.0
2008-02-19 18:55:00,0.7993,0.7993,0.7991,0.7991,12900000.0
2008-02-19 18:56:00,0.7991,0.79915,0.799,0.799,71600000.0
2008-02-19 18:57:00,0.79905,0.7991,0.79905,0.7991,21000000.0
2008-02-19 18:58:00,0.7991,0.7991,0.799,0.7991,16200000.0
2008-02-19 18:59:00,0.7991,0.7991,0.7991,0.7991,18300000.0
2008-02-19 19:00:00,0.7991,0.7992,0.7991,0.7991,46800000.0
2008-02-19 19:01:00,0.7991,0.7991,0.799,0.79905,49800000.0
2008-02-19 19:02:00,0.79905,0.79915,0.799,0.7991,75900000.0
2008-02-19 19:03:00,0.7991,0.7991,0.799,0.7991,21300000.0
2008-02-19 19:04:00,0.7991,0.7992,0.7991,0.79915,77800000.0
2008-02-19 19:05:00,0.79915,0.7992,0.79915,0.7992,75500000.0
2008-02-19 19:06:00,0.7992,0.79945,0.7992,0.7994,55900000.0
2008-02-19 19:07:00,0.79945,0.7995,0.79945,0.7995,13900000.0
2008-02-19 19:08:00,0.7995,0.7995,0.7995,0.7995,7500000.0
2008-02-19 19:09:00,0.7995,0.7995,0.7995,0.7995,4500000.0
2008-02-19 19:10:00,0.7995,0.7995,0.7995,0.7995,6300000.0
2008-02-19 19:11:00,0.7995,0.79975,0.7995,0.79975,101600000.0
2008-02-19 19:12:00,0.79975,0.7998,0.79965,0.79975,369800000.0
2008-02-19 19:13:00,0.79975,0.79975,0.7995,0.7995,178800000.0
2008-02-19 19:14:00,0.7995,0.7995,0.7995,0.7995,6600000.0
2008-02-19 19:15:00,0.7995,0.7995,0.7995,0.7995,7800000.0
2008-02-19 19:16:00,0.7995,0.7995,0.7995,0.7995,13200000.0
2008-02-19 19:17:00,0.7995,0.7995,0.7995,0.7995,3600000.0
2008-02-19 19:18:00,0.7995,0.7995,0.79945,0.7995,37500000.0
2008-02-19 19:19:00,0.7995,0.7996,0.7995,0.7995,22500000.0
2008-02-19 19:20:00,0.7995,0.7997,0.7995,0.7995,26000000.0
2008-02-19 19:21:00,0.7995,0.7995,0.7995,0.7995,4200000.0
2008-02-19 19:22:00,0.79955,0.79965,0.79955,0.79965,100600000.0
2008-02-19 19:23:00,0.79965,0.79965,0.79965,0.79965,46900000.0
2008-02-19 19:24:00,0.79965,0.79985,0.79965,0.79985,145800000.0
2008-02-19 19:25:00,0.79985,0.79985,0.7998,0.7998,14900000.0
2008-02-19 19:26:00,0.7998,0.7998,0.7998,0.7998,7800000.0
2008-02-19 19:27:00,0.7998,0.7998,0.7998,0.7998,5100000.0
2008-02-19 19:28:00,0.7998,0.7998,0.7998,0.7998,6000000.0
2008-02-19 19:29:00,0.7998,0.7998,0.79975,0.79975,144600000.0
2008-02-19 19:30:00,0.79975,0.79995,0.79975,0.79985,129000000.0
2008-02-19 19:31:00,0.79985,0.79995,0.79985,0.79995,86200000.0
2008-02-19 19:32:00,0.79995,0.79995,0.7999,0.79995,108600000.0
2008-02-19 19:33:00,0.79995,0.79995,0.79995,0.79995,86400000.0
2008-02-19 19:34:00,0.79995,0.79995,0.7999,0.79995,23200000.0
2008-02-19 19:35:00,0.79995,0.8002,0.79995,0.8002,79000000.0
2008-02-19 19:36:00,0.8002,0.80025,0.7998,0.7998,57300000.0
2008-02-19 19:37:00,0.7998,0.80005,0.7998,0.80005,95700000.0
2008-02-19 19:38:00,0.80005,0.80015,0.7998,0.79995,115100000.0
2008-02-19 19:39:00,0.79995,0.79995,0.7998,0.7998,11500000.0
2008-02-19 19:40:00,0.7998,0.7998,0.7998,0.7998,7500000.0
2008-02-19 19:41:00,0.7998,0.7998,0.7998,0.7998,8700000.0
2008-02-19 19:42:00,0.7998,0.7998,0.7998,0.7998,2700000.0
2008-02-19 19:43:00,0.7998,0.7999,0.7998,0.7998,24800000.0
2008-02-19 19:44:00,0.7998,0.7998,0.7998,0.7998,8100000.0
2008-02-19 19:45:00,0.7998,0.7998,0.79975,0.79975,51400000.0
2008-02-19 19:46:00,0.79975,0.79975,0.7995,0.7996,87200000.0
2008-02-19 19:47:00,0.7996,0.7996,0.7996,0.7996,4800000.0
2008-02-19 19:48:00,0.79955,0.7997,0.7995,0.7997,12900000.0
2008-02-19 19:49:00,0.7997,0.7997,0.7996,0.7996,67300000.0
2008-02-19 19:50:00,0.7996,0.79965,0.7996,0.79965,25000000.0
2008-02-19 19:51:00,0.79965,0.79995,0.7996,0.79995,37600000.0
2008-02-19 19:52:00,0.79995,0.79995,0.7996,0.79985,28500000.0
2008-02-19 19:53:00,0.7996,0.79995,0.7996,0.7996,41800000.0
2008-02-19 19:54:00,0.7996,0.80015,0.7996,0.79975,44900000.0
2008-02-19 19:55:00,0.79975,0.79985,0.7996,0.7997,44300000.0
2008-02-19 19:56:00,0.7997,0.8,0.7996,0.7998,50300000.0
2008-02-19 19:57:00,0.7998,0.7998,0.7996,0.7996,10400000.0
2008-02-19 19:58:00,0.7996,0.7996,0.7994,0.7995,30300000.0
2008-02-19 19:59:00,0.7995,0.7995,0.7995,0.7995,11700000.0
2008-02-19 20:00:00,0.7995,0.7997,0.7995,0.7997,72000000.0
2008-02-19 20:01:00,0.7997,0.79985,0.7997,0.7997,9300000.0
2008-02-19 20:02:00,0.7997,0.7997,0.7997,0.7997,8100000.0
2008-02-19 20:03:00,0.7997,0.7997,0.7997,0.7997,25300000.0
2008-02-19 20:04:00,0.7997,0.7997,0.7997,0.7997,4800000.0
2008-02-19 20:05:00,0.7997,0.7997,0.79965,0.79965,139100000.0
2008-02-19 20:06:00,0.79965,0.79965,0.79945,0.7995,59300000.0
2008-02-19 20:07:00,0.7995,0.7995,0.7995,0.7995,2700000.0
2008-02-19 20:08:00,0.7995,0.7995,0.79945,0.79945,26400000.0
2008-02-19 20:09:00,0.79945,0.7995,0.79945,0.7995,48900000.0
2008-02-19 20:10:00,0.7995,0.7995,0.7995,0.7995,4200000.0
2008-02-19 20:11:00,0.7995,0.7995,0.7995,0.7995,1800000.0
2008-02-19 20:12:00,0.7995,0.7995,0.7995,0.7995,4800000.0
2008-02-19 20:13:00,0.7995,0.7995,0.7995,0.7995,2700000.0
2008-02-19 20:14:00,0.7995,0.79985,0.7995,0.79985,93000000.0
2008-02-19 20:15:00,0.79985,0.7999,0.79985,0.7999,32200000.0
2008-02-19 20:16:00,0.7999,0.7999,0.7999,0.7999,4900000.0
2008-02-19 20:17:00,0.7999,0.7999,0.79955,0.79955,43800000.0
2008-02-19 20:18:00,0.79955,0.7997,0.79955,0.7997,27000000.0
2008-02-19 20:19:00,0.7997,0.8001,0.7996,0.8,87200000.0
2008-02-19 20:20:00,0.8,0.8,0.8,0.8,9900000.0
2008-02-19 20:21:00,0.8,0.8001,0.7998,0.7999,17300000.0
2008-02-19 20:22:00,0.7999,0.7999,0.7999,0.7999,3900000.0
2008-02-19 20:23:00,0.7999,0.7999,0.7999,0.7999,2700000.0
2008-02-19 20:24:00,0.7999,0.8001,0.7999,0.8,10000000.0
2008-02-19 20:25:00,0.8,0.8001,0.8,0.8001,17500000.0
2008-02-19 20:26:00,0.8001,0.8002,0.8001,0.8002,14700000.0
2008-02-19 20:27:00,0.8002,0.8002,0.80015,0.80015,35600000.0
2008-02-19 20:28:00,0.80015,0.8004,0.80015,0.8003,51600000.0
2008-02-19 20:29:00,0.8003,0.8003,0.8003,0.8003,6900000.0
2008-02-19 20:30:00,0.8003,0.8003,0.80025,0.80025,79100000.0
2008-02-19 20:31:00,0.80025,0.80025,0.80025,0.80025,60600000.0
2008-02-19 20:32:00,0.80025,0.80025,0.80025,0.80025,33600000.0
2008-02-19 20:33:00,0.80025,0.80025,0.80025,0.80025,70700000.0
2008-02-19 20:34:00,0.80025,0.80025,0.80025,0.80025,44500000.0
2008-02-19 20:35:00,0.80025,0.80025,0.80025,0.80025,33400000.0
2008-02-19 20:36:00,0.80025,0.80025,0.80005,0.8001,129300000.0
2008-02-19 20:37:00,0.8001,0.8002,0.8001,0.8002,28000000.0
2008-02-19 20:38:00,0.8002,0.8002,0.8001,0.8002,23700000.0
2008-02-19 20:39:00,0.8002,0.8002,0.7999,0.8,36600000.0
2008-02-19 20:40:00,0.8,0.8,0.7998,0.7998,41600000.0
2008-02-19 20:41:00,0.7998,0.7998,0.7995,0.7996,45900000.0
2008-02-19 20:42:00,0.7996,0.7996,0.7994,0.7995,67000000.0
2008-02-19 20:43:00,0.7995,0.7996,0.7995,0.7995,16500000.0
2008-02-19 20:44:00,0.7995,0.7995,0.7995,0.7995,5400000.0
2008-02-19 20:45:00,0.7995,0.7995,0.7995,0.7995,4800000.0
2008-02-19 20:46:00,0.7995,0.7996,0.7995,0.7996,9300000.0
2008-02-19 20:47:00,0.7996,0.7996,0.7996,0.7996,4500000.0
2008-02-19 20:48:00,0.7996,0.7997,0.7996,0.7996,8300000.0
2008-02-19 20:49:00,0.7996,0.7996,0.7996,0.7996,6600000.0
2008-02-19 20:50:00,0.7996,0.7996,0.7996,0.7996,3600000.0
2008-02-19 20:51:00,0.7996,0.7996,0.7996,0.7996,3600000.0
2008-02-19 20:52:00,0.7996,0.7996,0.7996,0.7996,4500000.0
2008-02-19 20:53:00,0.7996,0.7996,0.79955,0.79955,5300000.0
2008-02-19 20:54:00,0.79955,0.79955,0.79955,0.79955,17000000.0
2008-02-19 20:55:00,0.79955,0.79955,0.7995,0.7995,19900000.0
2008-02-19 20:56:00,0.7995,0.7997,0.7995,0.7997,13500000.0
2008-02-19 20:57:00,0.7997,0.7997,0.7997,0.7997,3000000.0
2008-02-19 20:58:00,0.7997,0.7997,0.7997,0.7997,4200000.0
2008-02-19 20:59:00,0.7997,0.7997,0.7996,0.7996,6400000.0
2008-02-19 21:00:00,0.7996,0.7997,0.7996,0.7996,11800000.0
2008-02-19 21:01:00,0.7996,0.7996,0.7996,0.7996,4800000.0
2008-02-19 21:02:00,0.7996,0.7997,0.7996,0.7997,5400000.0
2008-02-19 21:03:00,0.7997,0.7997,0.7997,0.7997,6300000.0
2008-02-19 21:04:00,0.7997,0.7997,0.7997,0.7997,5100000.0
2008-02-19 21:05:00,0.7997,0.7997,0.7997,0.7997,7200000.0
2008-02-19 21:06:00,0.7997,0.7997,0.7997,0.7997,7200000.0
2008-02-19 21:07:00,0.7997,0.7997,0.7996,0.7996,15800000.0
2008-02-19 21:08:00,0.7996,0.7996,0.79945,0.7995,50300000.0
2008-02-19 21:09:00,0.7995,0.7995,0.7995,0.7995,16500000.0
2008-02-19 21:10:00,0.7995,0.7996,0.7995,0.7996,10800000.0
2008-02-19 21:11:00,0.7996,0.7996,0.7995,0.7996,17400000.0
2008-02-19 21:12:00,0.7996,0.7996,0.7996,0.7996,3300000.0
2008-02-19 21:13:00,0.7996,0.7996,0.7995,0.7996,47100000.0
2008-02-19 21:14:00,0.7996,0.7996,0.7995,0.7995,45700000.0
2008-02-19 21:15:00,0.7995,0.7995,0.799,0.79935,83500000.0
2008-02-19 21:16:00,0.79935,0.79935,0.7993,0.7993,58400000.0
2008-02-19 21:17:00,0.7993,0.7993,0.799,0.799,35700000.0
2008-02-19 21:18:00,0.799,0.7991,0.799,0.7991,27000000.0
2008-02-19 21:19:00,0.7991,0.7993,0.799,0.7992,112500000.0
2008-02-19 21:20:00,0.7992,0.7992,0.7991,0.7991,14800000.0
2008-02-19 21:21:00,0.7991,0.7992,0.7991,0.7991,33400000.0
2008-02-19 21:22:00,0.7991,0.7991,0.799,0.7991,21400000.0
2008-02-19 21:23:00,0.79905,0.7991,0.799,0.7991,42300000.0
2008-02-19 21:24:00,0.7991,0.79925,0.7991,0.79925,49500000.0
2008-02-19 21:25:00,0.79925,0.79945,0.79925,0.79945,37200000.0
2008-02-19 21:26:00,0.79945,0.7995,0.79945,0.7995,80600000.0
2008-02-19 21:27:00,0.7995,0.7995,0.7993,0.7994,132800000.0
2008-02-19 21:28:00,0.7994,0.7996,0.79935,0.79945,222500000.0
2008-02-19 21:29:00,0.79945,0.79955,0.79925,0.79955,262600000.0
2008-02-19 21:30:00,0.79955,0.79955,0.79945,0.79955,254700000.0
2008-02-19 21:31:00,0.79955,0.79955,0.79935,0.79955,172000000.0
2008-02-19 21:32:00,0.79955,0.79955,0.7994,0.7994,139000000.0
2008-02-19 21:33:00,0.7994,0.7995,0.7992,0.7994,116700000.0
2008-02-19 21:34:00,0.7994,0.79965,0.7993,0.7994,111900000.0
2008-02-19 21:35:00,0.7994,0.7994,0.7991,0.7993,37800000.0
2008-02-19 21:36:00,0.7993,0.7994,0.7991,0.7994,33200000.0
2008-02-19 21:37:00,0.7994,0.7995,0.7993,0.7995,21000000.0
2008-02-19 21:38:00,0.7995,0.7995,0.7994,0.7994,20500000.0
2008-02-19 21:39:00,0.7994,0.7994,0.7993,0.7993,35200000.0
2008-02-19 21:40:00,0.7993,0.7996,0.7993,0.7995,27400000.0
2008-02-19 21:41:00,0.7995,0.7998,0.7995,0.7996,31500000.0
2008-02-19 21:42:00,0.7996,0.7996,0.7996,0.7996,6600000.0
2008-02-19 21:43:00,0.7996,0.7996,0.7996,0.7996,9300000.0
2008-02-19 21:44:00,0.7996,0.7996,0.7995,0.7995,16000000.0
2008-02-19 21:45:00,0.7995,0.7995,0.7995,0.7995,3300000.0
2008-02-19 21:46:00,0.7995,0.7995,0.7994,0.7994,44700000.0
2008-02-19 21:47:00,0.7994,0.7994,0.7994,0.7994,21400000.0
2008-02-19 21:48:00,0.7994,0.7994,0.7994,0.7994,54400000.0
2008-02-19 21:49:00,0.7994,0.7994,0.7992,0.7992,31400000.0
2008-02-19 21:50:00,0.7992,0.7993,0.7992,0.7993,53500000.0
2008-02-19 21:51:00,0.7993,0.7993,0.799,0.799,58500000.0
2008-02-19 21:52:00,0.799,0.799,0.7987,0.7987,69500000.0
2008-02-19 21:53:00,0.7987,0.7988,0.7987,0.7987,13100000.0
2008-02-19 21:54:00,0.7987,0.7994,0.7987,0.7994,72500000.0
2008-02-19 21:55:00,0.7994,0.7994,0.7989,0.7989,12900000.0
2008-02-19 21:56:00,0.7989,0.799,0.7988,0.799,15700000.0
2008-02-19 21:57:00,0.799,0.799,0.799,0.799,7200000.0
2008-02-19 21:58:00,0.799,0.799,0.7986,0.7989,40300000.0
2008-02-19 21:59:00,0.7989,0.7989,0.7989,0.7989,7800000.0
2008-02-19 22:00:00,0.7989,0.79895,0.7984,0.7988,68900000.0
2008-02-19 22:01:00,0.7988,0.7988,0.7987,0.7987,7200000.0
2008-02-19 22:02:00,0.7987,0.799,0.7984,0.7988,19200000.0
2008-02-19 22:03:00,0.7988,0.7988,0.7988,0.7988,9000000.0
2008-02-19 22:04:00,0.7988,0.7988,0.7986,0.7986,10400000.0
2008-02-19 22:05:00,0.7986,0.7986,0.7986,0.7986,2100000.0
2008-02-19 22:06:00,0.7986,0.799,0.7986,0.799,13500000.0
2008-02-19 22:07:00,0.799,0.799,0.799,0.799,3600000.0
2008-02-19 22:08:00,0.799,0.799,0.799,0.799,3000000.0
2008-02-19 22:09:00,0.799,0.799,0.799,0.799,10200000.0
2008-02-19 22:10:00,0.799,0.799,0.799,0.799,6300000.0
2008-02-19 22:11:00,0.799,0.799,0.799,0.799,4200000.0
2008-02-19 22:12:00,0.799,0.799,0.799,0.799,2100000.0
2008-02-19 22:13:00,0.799,0.799,0.799,0.799,3000000.0
2008-02-19 22:14:00,0.799,0.799,0.7988,0.799,26300000.0
2008-02-19 22:15:00,0.799,0.799,0.7988,0.7988,19900000.0
2008-02-19 22:16:00,0.7988,0.7988,0.7988,0.7988,6600000.0
2008-02-19 22:17:00,0.7988,0.7988,0.7982,0.7985,42700000.0
2008-02-19 22:18:00,0.7985,0.7985,0.7983,0.7985,28700000.0
2008-02-19 22:19:00,0.7985,0.7986,0.7985,0.7986,12400000.0
2008-02-19 22:20:00,0.7986,0.7989,0.7986,0.7986,36500000.0
2008-02-19 22:21:00,0.7986,0.7986,0.7986,0.7986,38700000.0
2008-02-19 22:22:00,0.7986,0.7986,0.79845,0.79845,54600000.0
2008-02-19 22:23:00,0.79845,0.7985,0.79845,0.7985,32900000.0
2008-02-19 22:24:00,0.7985,0.7985,0.7985,0.7985,4500000.0
2008-02-19 22:25:00,0.7985,0.7985,0.7985,0.7985,4200000.0
2008-02-19 22:26:00,0.7985,0.7985,0.79845,0.79845,35000000.0
2008-02-19 22:27:00,0.79845,0.79845,0.7981,0.7981,56600000.0
2008-02-19 22:28:00,0.7981,0.7983,0.7981,0.7981,106400000.0
2008-02-19 22:29:00,0.798,0.798,0.7972,0.7974,155800000.0
2008-02-19 22:30:00,0.7974,0.79745,0.7973,0.79745,20000000.0
2008-02-19 22:31:00,0.79745,0.7979,0.7974,0.7976,24800000.0
2008-02-19 22:32:00,0.7976,0.7979,0.7976,0.7977,34500000.0
2008-02-19 22:33:00,0.7977,0.7978,0.7977,0.7978,15200000.0
2008-02-19 22:34:00,0.7978,0.7978,0.7974,0.7974,22800000.0
2008-02-19 22:35:00,0.7974,0.7974,0.7974,0.7974,12000000.0
2008-02-19 22:36:00,0.7974,0.7979,0.7974,0.7979,47300000.0
2008-02-19 22:37:00,0.798,0.7981,0.7979,0.7979,16500000.0
2008-02-19 22:38:00,0.79795,0.798,0.7978,0.7978,33900000.0
2008-02-19 22:39:00,0.7978,0.7978,0.7977,0.7977,10200000.0
2008-02-19 22:40:00,0.7977,0.7977,0.7977,0.7977,3000000.0
2008-02-19 22:41:00,0.7977,0.7977,0.7977,0.7977,4500000.0
2008-02-19 22:42:00,0.7977,0.7977,0.7977,0.7977,2400000.0
2008-02-19 22:43:00,0.7977,0.7977,0.7974,0.7975,17100000.0
2008-02-19 22:44:00,0.7975,0.7976,0.7975,0.7976,4800000.0
2008-02-19 22:45:00,0.7976,0.7978,0.7976,0.7977,11400000.0
2008-02-19 22:46:00,0.7977,0.7978,0.7977,0.7978,5100000.0
2008-02-19 22:47:00,0.7978,0.7978,0.7978,0.7978,5400000.0
2008-02-19 22:48:00,0.7978,0.7978,0.7976,0.7976,9100000.0
2008-02-19 22:49:00,0.7976,0.7976,0.7965,0.7965,24900000.0
2008-02-19 22:50:00,0.7965,0.7969,0.7965,0.7969,73600000.0
2008-02-19 22:51:00,0.7969,0.7972,0.7966,0.7966,31800000.0
2008-02-19 22:52:00,0.7966,0.7967,0.7963,0.7964,38000000.0
2008-02-19 22:53:00,0.7964,0.79675,0.7963,0.7967,41600000.0
2008-02-19 22:54:00,0.79665,0.7968,0.7965,0.7968,46900000.0
2008-02-19 22:55:00,0.7968,0.7968,0.7968,0.7968,4200000.0
2008-02-19 22:56:00,0.7968,0.7968,0.7968,0.7968,3900000.0
2008-02-19 22:57:00,0.7968,0.79695,0.7968,0.79695,8400000.0
2008-02-19 22:58:00,0.79695,0.7971,0.7969,0.797,13300000.0
2008-02-19 22:59:00,0.797,0.797,0.7968,0.7969,6600000.0
2008-02-19 23:00:00,0.7969,0.7971,0.7969,0.7971,7500000.0
2008-02-19 23:01:00,0.7971,0.7973,0.7971,0.7973,67900000.0
2008-02-19 23:02:00,0.7973,0.7973,0.797,0.797,18600000.0
2008-02-19 23:03:00,0.797,0.7973,0.797,0.7973,16000000.0
2008-02-19 23:04:00,0.7973,0.7975,0.7973,0.7975,29000000.0
2008-02-19 23:05:00,0.7975,0.7977,0.7975,0.7975,68500000.0
2008-02-19 23:06:00,0.7975,0.7976,0.7975,0.7976,7300000.0
2008-02-19 23:07:00,0.7976,0.7976,0.7976,0.7976,2700000.0
2008-02-19 23:08:00,0.7976,0.7976,0.7975,0.7975,5100000.0
2008-02-19 23:09:00,0.7975,0.7975,0.7972,0.7972,15200000.0
2008-02-19 23:10:00,0.7972,0.7973,0.79715,0.7972,38300000.0
2008-02-19 23:11:00,0.79715,0.79715,0.797,0.79705,17700000.0
2008-02-19 23:12:00,0.79705,0.79725,0.797,0.797,22000000.0
2008-02-19 23:13:00,0.797,0.797,0.797,0.797,4200000.0
2008-02-19 23:14:00,0.797,0.797,0.797,0.797,1800000.0
2008-02-19 23:15:00,0.797,0.797,0.797,0.797,2100000.0
2008-02-19 23:16:00,0.797,0.7971,0.7969,0.797,39600000.0
2008-02-19 23:17:00,0.797,0.797,0.797,0.797,8100000.0
2008-02-19 23:18:00,0.797,0.79715,0.797,0.79715,18400000.0
2008-02-19 23:19:00,0.79715,0.79715,0.797,0.797,37600000.0
2008-02-19 23:20:00,0.797,0.7971,0.7969,0.7969,43700000.0
2008-02-19 23:21:00,0.7969,0.79695,0.79685,0.79695,32800000.0
2008-02-19 23:22:00,0.79685,0.7973,0.79685,0.7972,110400000.0
2008-02-19 23:23:00,0.79735,0.79785,0.79735,0.79775,71500000.0
2008-02-19 23:24:00,0.79775,0.798,0.79755,0.7977,155100000.0
2008-02-19 23:25:00,0.79775,0.7979,0.79775,0.7979,25400000.0
2008-02-19 23:26:00,0.7979,0.7979,0.79725,0.7975,39100000.0
2008-02-19 23:27:00,0.7975,0.7977,0.7975,0.7976,41900000.0
2008-02-19 23:28:00,0.7976,0.7976,0.7976,0.7976,6900000.0
2008-02-19 23:29:00,0.7976,0.7976,0.7976,0.7976,5100000.0
2008-02-19 23:30:00,0.7976,0.7976,0.7974,0.7976,44800000.0
2008-02-19 23:31:00,0.7976,0.7976,0.7975,0.7975,18500000.0
2008-02-19 23:32:00,0.79755,0.7976,0.7975,0.7976,26800000.0
2008-02-19 23:33:00,0.7975,0.7975,0.7975,0.7975,9000000.0
2008-02-19 23:34:00,0.7975,0.7975,0.7975,0.7975,5100000.0
2008-02-19 23:35:00,0.7975,0.7975,0.79725,0.79725,24100000.0
2008-02-19 23:36:00,0.79725,0.79725,0.7972,0.7972,40200000.0
2008-02-19 23:37:00,0.7972,0.7972,0.7972,0.7972,20800000.0
2008-02-19 23:38:00,0.7972,0.7972,0.7972,0.7972,23400000.0
2008-02-19 23:39:00,0.7972,0.7972,0.7972,0.7972,18200000.0
2008-02-19 23:40:00,0.7972,0.7972,0.7972,0.7972,30100000.0
2008-02-19 23:41:00,0.7972,0.7972,0.7972,0.7972,9000000.0
2008-02-19 23:42:00,0.7972,0.7972,0.7972,0.7972,24300000.0
2008-02-19 23:43:00,0.7972,0.7972,0.797,0.7972,110400000.0
2008-02-19 23:44:00,0.7972,0.7972,0.7972,0.7972,26900000.0
2008-02-19 23:45:00,0.7972,0.7972,0.7972,0.7972,3900000.0
2008-02-19 23:46:00,0.7972,0.79755,0.7972,0.7973,68600000.0
2008-02-19 23:47:00,0.7973,0.7975,0.7973,0.7975,23200000.0
2008-02-19 23:48:00,0.7975,0.7975,0.7972,0.7972,8200000.0
2008-02-19 23:49:00,0.7972,0.7973,0.7971,0.7973,29700000.0
2008-02-19 23:50:00,0.7973,0.79795,0.7971,0.7971,140200000.0
2008-02-19 23:51:00,0.7971,0.7971,0.79665,0.7968,63400000.0
2008-02-19 23:52:00,0.7968,0.79695,0.7968,0.79695,105200000.0
2008-02-19 23:53:00,0.79695,0.7972,0.7965,0.7965,232000000.0
2008-02-19 23:54:00,0.7965,0.79685,0.7965,0.7967,86300000.0
2008-02-19 23:55:00,0.7967,0.7967,0.7966,0.7967,95200001.0
2008-02-19 23:56:00,0.7967,0.7969,0.7967,0.7969,34500000.0
2008-02-19 23:57:00,0.7969,0.7969,0.7967,0.7967,110200000.0
2008-02-19 23:58:00,0.7967,0.7967,0.7966,0.7967,100400000.0
2008-02-19 23:59:00,0.7967,0.7971,0.7967,0.7969,273900000.0
2008-02-20 00:00:00,0.7969,0.7969,0.7966,0.7966,247200000.0
2008-02-20 00:01:00,0.7966,0.797,0.7966,0.797,227900000.0
2008-02-20 00:02:00,0.797,0.797,0.7968,0.7969,30200000.0
2008-02-20 00:03:00,0.7969,0.797,0.7969,0.797,14100000.0
2008-02-20 00:04:00,0.797,0.797,0.7968,0.7968,209100000.0
2008-02-20 00:05:00,0.7968,0.797,0.7968,0.7969,94000000.0
2008-02-20 00:06:00,0.7969,0.7969,0.79685,0.7969,26700000.0
2008-02-20 00:07:00,0.7969,0.7969,0.7969,0.7969,14700000.0
2008-02-20 00:08:00,0.7969,0.7969,0.7969,0.7969,14700000.0
2008-02-20 00:09:00,0.7969,0.7969,0.79675,0.7969,20400000.0
2008-02-20 00:10:00,0.7969,0.7969,0.7969,0.7969,13800000.0
2008-02-20 00:11:00,0.7969,0.7969,0.7969,0.7969,14100000.0
2008-02-20 00:12:00,0.7969,0.7969,0.7969,0.7969,11400000.0
2008-02-20 00:13:00,0.7969,0.797,0.7968,0.7968,138400000.0
2008-02-20 00:14:00,0.7968,0.7968,0.7966,0.7966,153000000.0
2008-02-20 00:15:00,0.7966,0.7969,0.7966,0.7968,263800000.0
2008-02-20 00:16:00,0.7968,0.7968,0.7966,0.7967,147700000.0
2008-02-20 00:17:00,0.7967,0.7968,0.7967,0.7968,69100000.0
2008-02-20 00:18:00,0.7968,0.7968,0.7968,0.7968,149800000.0
2008-02-20 00:19:00,0.7968,0.7968,0.7968,0.7968,98800000.0
2008-02-20 00:20:00,0.7968,0.7968,0.7967,0.7968,93100000.0
2008-02-20 00:21:00,0.7968,0.7969,0.7968,0.7968,91300000.0
2008-02-20 00:22:00,0.7968,0.7968,0.7968,0.7968,104800000.0
2008-02-20 00:23:00,0.7968,0.797,0.7968,0.797,139600000.0
2008-02-20 00:24:00,0.797,0.7972,0.797,0.7972,70800000.0
2008-02-20 00:25:00,0.7972,0.7976,0.7971,0.7971,141400000.0
2008-02-20 00:26:00,0.79705,0.7974,0.797,0.7972,98300000.0
2008-02-20 00:27:00,0.7972,0.7975,0.7972,0.7974,231600000.0
2008-02-20 00:28:00,0.7976,0.7976,0.7976,0.7976,46000000.0
2008-02-20 00:29:00,0.7976,0.7977,0.7976,0.7976,156000000.0
2008-02-20 00:30:00,0.7976,0.7977,0.7976,0.7976,82300000.0
2008-02-20 00:31:00,0.7976,0.7976,0.7976,0.7976,14700000.0
2008-02-20 00:32:00,0.7976,0.7978,0.7976,0.7978,168400000.0
2008-02-20 00:33:00,0.7978,0.7979,0.7977,0.7978,66200000.0
2008-02-20 00:34:00,0.7978,0.7978,0.7977,0.7977,16900000.0
2008-02-20 00:35:00,0.7977,0.7977,0.7977,0.7977,3000000.0
2008-02-20 00:36:00,0.7977,0.7977,0.7977,0.7977,2700000.0
2008-02-20 00:37:00,0.7977,0.7977,0.7977,0.7977,3000000.0
2008-02-20 00:38:00,0.7977,0.7977,0.79765,0.79765,20400000.0
2008-02-20 00:39:00,0.79765,0.79775,0.79765,0.79775,51300000.0
2008-02-20 00:40:00,0.79775,0.79775,0.79765,0.79765,79700000.0
2008-02-20 00:41:00,0.79765,0.79765,0.79765,0.79765,54100000.0
2008-02-20 00:42:00,0.79765,0.79765,0.79755,0.79755,58700000.0
2008-02-20 00:43:00,0.79755,0.79755,0.7974,0.79755,98200000.0
2008-02-20 00:44:00,0.79755,0.79765,0.79755,0.79765,41300000.0
2008-02-20 00:45:00,0.79765,0.79775,0.79755,0.79775,110200000.0
2008-02-20 00:46:00,0.79775,0.79775,0.79775,0.79775,20800000.0
2008-02-20 00:47:00,0.79775,0.79775,0.79775,0.79775,29100000.0
2008-02-20 00:48:00,0.79775,0.79785,0.79775,0.79785,24400000.0
2008-02-20 00:49:00,0.79785,0.7983,0.79785,0.79795,92100000.0
2008-02-20 00:50:00,0.79805,0.79825,0.79805,0.79825,105600000.0
2008-02-20 00:51:00,0.79815,0.79825,0.79815,0.79815,116900000.0
2008-02-20 00:52:00,0.79825,0.79825,0.79825,0.79825,78700000.0
2008-02-20 00:53:00,0.79835,0.79835,0.79825,0.79825,89600000.0
2008-02-20 00:54:00,0.79825,0.79825,0.79815,0.79825,46200000.0
2008-02-20 00:55:00,0.79825,0.79825,0.7979,0.79815,172200000.0
2008-02-20 00:56:00,0.79815,0.79815,0.79815,0.79815,20000000.0
2008-02-20 00:57:00,0.79815,0.79815,0.79815,0.79815,29400000.0
2008-02-20 00:58:00,0.79815,0.79815,0.79815,0.79815,32500000.0
2008-02-20 00:59:00,0.79815,0.79815,0.79815,0.79815,32000000.0
2008-02-20 01:00:00,0.79815,0.79815,0.79815,0.79815,131400000.0
2008-02-20 01:01:00,0.79815,0.79815,0.79815,0.79815,40000000.0
2008-02-20 01:02:00,0.79815,0.79815,0.79815,0.79815,56000000.0
2008-02-20 01:03:00,0.79815,0.79815,0.79775,0.79775,176600000.0
2008-02-20 01:04:00,0.79775,0.79775,0.79775,0.79775,88900000.0
2008-02-20 01:05:00,0.79805,0.79815,0.79775,0.79775,50900000.0
2008-02-20 01:06:00,0.79775,0.79775,0.79775,0.79775,60000000.0
2008-02-20 01:07:00,0.79775,0.79785,0.79775,0.79785,57600000.0
2008-02-20 01:08:00,0.79785,0.79795,0.79775,0.79795,140800000.0
2008-02-20 01:09:00,0.79795,0.79795,0.79795,0.79795,35500000.0
2008-02-20 01:10:00,0.79795,0.79795,0.79795,0.79795,61500000.0
2008-02-20 01:11:00,0.79795,0.79815,0.79795,0.79815,115200000.0
2008-02-20 01:12:00,0.79815,0.79825,0.79815,0.79825,23500000.0
2008-02-20 01:13:00,0.79825,0.7986,0.7982,0.7982,183500000.0
2008-02-20 01:14:00,0.7982,0.79855,0.79815,0.79855,36200000.0
2008-02-20 01:15:00,0.79855,0.79855,0.79855,0.79855,38400000.0
2008-02-20 01:16:00,0.79855,0.79855,0.79845,0.79845,52400000.0
2008-02-20 01:17:00,0.79845,0.79845,0.79845,0.79845,96000000.0
2008-02-20 01:18:00,0.79845,0.79845,0.79845,0.79845,55300000.0
2008-02-20 01:19:00,0.79845,0.79845,0.79845,0.79845,24600000.0
2008-02-20 01:20:00,0.79845,0.79845,0.79845,0.79845,100500000.0
2008-02-20 01:21:00,0.79845,0.79875,0.79845,0.79855,177500000.0
2008-02-20 01:22:00,0.79855,0.79855,0.79855,0.79855,38400000.0
2008-02-20 01:23:00,0.79855,0.79875,0.79855,0.79865,130200000.0
2008-02-20 01:24:00,0.79865,0.79865,0.79865,0.79865,24000000.0
2008-02-20 01:25:00,0.79865,0.79875,0.79865,0.79865,44700000.0
2008-02-20 01:26:00,0.79865,0.79865,0.79855,0.79855,68000000.0
2008-02-20 01:27:00,0.79855,0.79855,0.79855,0.79855,115200000.0
2008-02-20 01:28:00,0.79855,0.79875,0.79855,0.79875,135400000.0
2008-02-20 01:29:00,0.79875,0.79875,0.79845,0.79845,56800000.0
2008-02-20 01:30:00,0.79845,0.79845,0.79835,0.79835,61200000.0
2008-02-20 01:31:00,0.79835,0.79835,0.79835,0.79835,56000000.0
2008-02-20 01:32:00,0.79825,0.79835,0.79815,0.79835,77000000.0
2008-02-20 01:33:00,0.79835,0.79845,0.79835,0.79845,56000000.0
2008-02-20 01:34:00,0.79845,0.79845,0.79825,0.79835,154400000.0
2008-02-20 01:35:00,0.79835,0.79835,0.79835,0.79835,69900000.0
2008-02-20 01:36:00,0.79835,0.79835,0.79805,0.79805,124200000.0
2008-02-20 01:37:00,0.79805,0.79815,0.79805,0.79815,84300000.0
2008-02-20 01:38:00,0.79815,0.79815,0.79815,0.79815,30600000.0
2008-02-20 01:39:00,0.79815,0.79815,0.79815,0.79815,30200000.0
2008-02-20 01:40:00,0.79815,0.79825,0.79815,0.79825,62400000.0
2008-02-20 01:41:00,0.79825,0.79825,0.79805,0.79825,108000000.0
2008-02-20 01:42:00,0.79825,0.79825,0.79825,0.79825,23200000.0
2008-02-20 01:43:00,0.79825,0.79825,0.79825,0.79825,34800000.0
2008-02-20 01:44:00,0.79825,0.79825,0.79805,0.79825,102400000.0
2008-02-20 01:45:00,0.79825,0.79845,0.79805,0.79825,101800000.0
2008-02-20 01:46:00,0.79825,0.79825,0.79825,0.79825,45100000.0
2008-02-20 01:47:00,0.79825,0.79825,0.79825,0.79825,91200000.0
2008-02-20 01:48:00,0.79825,0.79835,0.79805,0.79835,77000000.0
2008-02-20 01:49:00,0.79835,0.79835,0.79835,0.79835,32600000.0
2008-02-20 01:50:00,0.79845,0.79845,0.79835,0.79845,85900000.0
2008-02-20 01:51:00,0.79845,0.79845,0.79845,0.79845,30100000.0
2008-02-20 01:52:00,0.79845,0.79845,0.79845,0.79845,59600000.0
2008-02-20 01:53:00,0.79845,0.79845,0.79845,0.79845,33800000.0
2008-02-20 01:54:00,0.79845,0.79845,0.79835,0.79835,123900000.0
2008-02-20 01:55:00,0.79835,0.7984,0.7983,0.7983,81200000.0
2008-02-20 01:56:00,0.7983,0.7984,0.7983,0.7984,7600000.0
2008-02-20 01:57:00,0.7984,0.79845,0.7984,0.79845,4400000.0
2008-02-20 01:58:00,0.79845,0.79855,0.79845,0.79855,32500000.0
2008-02-20 01:59:00,0.79855,0.79855,0.79855,0.79855,117600000.0
2008-02-20 02:00:00,0.79855,0.7989,0.7983,0.79855,144300000.0
2008-02-20 02:01:00,0.79855,0.79865,0.79835,0.79845,97200000.0
2008-02-20 02:02:00,0.79845,0.79845,0.79845,0.79845,110800000.0
2008-02-20 02:03:00,0.79845,0.79855,0.79845,0.79855,40100000.0
2008-02-20 02:04:00,0.7988,0.7988,0.7986,0.7988,8200000.0
2008-02-20 02:05:00,0.7988,0.7988,0.79855,0.7987,353300000.0
2008-02-20 02:06:00,0.7987,0.7987,0.79855,0.79855,136200000.0
2008-02-20 02:07:00,0.79855,0.79865,0.79855,0.79855,63500000.0
2008-02-20 02:08:00,0.79855,0.7986,0.7985,0.7985,19700000.0
2008-02-20 02:09:00,0.7985,0.7986,0.7985,0.7986,44300000.0
2008-02-20 02:10:00,0.7986,0.7986,0.7984,0.7984,5100000.0
2008-02-20 02:11:00,0.7984,0.79865,0.79835,0.79835,62500000.0
2008-02-20 02:12:00,0.79835,0.79845,0.79815,0.7982,23900000.0
2008-02-20 02:13:00,0.7982,0.7983,0.7982,0.7983,9700000.0
2008-02-20 02:14:00,0.7983,0.7983,0.7982,0.7982,10000000.0
2008-02-20 02:15:00,0.7982,0.79825,0.7982,0.79825,18400000.0
2008-02-20 02:16:00,0.79825,0.79855,0.79825,0.79835,19200000.0
2008-02-20 02:17:00,0.79835,0.7985,0.79835,0.79835,17500000.0
2008-02-20 02:18:00,0.79835,0.7984,0.7983,0.7984,8800000.0
2008-02-20 02:19:00,0.7984,0.7984,0.79805,0.79815,42800000.0
2008-02-20 02:20:00,0.79815,0.79835,0.79815,0.79815,19900000.0
2008-02-20 02:21:00,0.79815,0.79835,0.79815,0.79835,20100000.0
2008-02-20 02:22:00,0.79835,0.7984,0.7982,0.79825,23600000.0
2008-02-20 02:23:00,0.79825,0.79825,0.79795,0.79795,15600000.0
2008-02-20 02:24:00,0.79795,0.79795,0.79785,0.7979,35000000.0
2008-02-20 02:25:00,0.7979,0.798,0.79785,0.798,48699999.0
2008-02-20 02:26:00,0.798,0.798,0.798,0.798,2100000.0
2008-02-20 02:27:00,0.798,0.798,0.798,0.798,2400000.0
2008-02-20 02:28:00,0.798,0.798,0.798,0.798,3900000.0
2008-02-20 02:29:00,0.798,0.798,0.7978,0.7978,10600000.0
2008-02-20 02:30:00,0.7978,0.79785,0.7975,0.79755,34600000.0
2008-02-20 02:31:00,0.79755,0.7976,0.79755,0.7976,10500000.0
2008-02-20 02:32:00,0.7976,0.7976,0.7976,0.7976,3900000.0
2008-02-20 02:33:00,0.7976,0.79765,0.7976,0.79765,7200000.0
2008-02-20 02:34:00,0.7977,0.7977,0.7976,0.7976,31700000.0
2008-02-20 02:35:00,0.7976,0.7976,0.7976,0.7976,7100000.0
2008-02-20 02:36:00,0.7976,0.7977,0.79755,0.7977,34500000.0
2008-02-20 02:37:00,0.7977,0.79775,0.7975,0.7975,21100000.0
2008-02-20 02:38:00,0.7975,0.7977,0.79705,0.79725,44500000.0
2008-02-20 02:39:00,0.79725,0.79725,0.7972,0.79725,50100000.0
2008-02-20 02:40:00,0.79725,0.79735,0.79715,0.79725,29000000.0
2008-02-20 02:41:00,0.79725,0.79725,0.79705,0.79705,44400000.0
2008-02-20 02:42:00,0.79705,0.7971,0.7967,0.7967,31700000.0
2008-02-20 02:43:00,0.7967,0.79695,0.7959,0.79615,186700000.0
2008-02-20 02:44:00,0.79615,0.7964,0.79615,0.79635,82800000.0
2008-02-20 02:45:00,0.7963,0.7968,0.7963,0.7965,79800000.0
2008-02-20 02:46:00,0.7965,0.7965,0.7962,0.79625,52200000.0
2008-02-20 02:47:00,0.79625,0.7964,0.7962,0.7964,135300000.0
2008-02-20 02:48:00,0.7964,0.7964,0.7964,0.7964,7800000.0
2008-02-20 02:49:00,0.7964,0.7965,0.7964,0.7965,12300000.0
2008-02-20 02:50:00,0.7965,0.79695,0.7965,0.7967,179900005.0
2008-02-20 02:51:00,0.7967,0.7974,0.7967,0.7973,152800000.0
2008-02-20 02:52:00,0.7973,0.7974,0.79715,0.7972,254000000.0
2008-02-20 02:53:00,0.79715,0.79715,0.7969,0.797,34000000.0
2008-02-20 02:54:00,0.797,0.79725,0.797,0.79705,18800000.0
2008-02-20 02:55:00,0.79705,0.7978,0.797,0.7978,72300000.0
2008-02-20 02:56:00,0.7978,0.79855,0.7978,0.7983,119900000.0
2008-02-20 02:57:00,0.7982,0.7984,0.79795,0.7984,221400000.0
2008-02-20 02:58:00,0.7984,0.7984,0.79785,0.79805,315100000.0
2008-02-20 02:59:00,0.79805,0.79835,0.79805,0.79835,140800000.0
2008-02-20 03:00:00,0.79835,0.79835,0.79835,0.79835,128000000.0
2008-02-20 03:01:00,0.79835,0.79835,0.7978,0.7978,168900000.0
2008-02-20 03:02:00,0.7978,0.798,0.7978,0.798,28900000.0
2008-02-20 03:03:00,0.798,0.798,0.798,0.798,16100000.0
2008-02-20 03:04:00,0.798,0.798,0.798,0.798,4800000.0
2008-02-20 03:05:00,0.798,0.798,0.7978,0.7978,12100000.0
2008-02-20 03:06:00,0.7978,0.7983,0.7978,0.7981,68100000.0
2008-02-20 03:07:00,0.7981,0.7981,0.798,0.798,10600000.0
2008-02-20 03:08:00,0.798,0.7982,0.798,0.798,56300000.0
2008-02-20 03:09:00,0.79805,0.7981,0.7978,0.7978,19200000.0
2008-02-20 03:10:00,0.7978,0.7978,0.7975,0.7975,6500000.0
2008-02-20 03:11:00,0.7975,0.7975,0.7975,0.7975,3000000.0
2008-02-20 03:12:00,0.7975,0.7975,0.7975,0.7975,3600000.0
2008-02-20 03:13:00,0.7975,0.7976,0.7973,0.79745,16200000.0
2008-02-20 03:14:00,0.79745,0.7976,0.7973,0.79735,19500000.0
2008-02-20 03:15:00,0.79735,0.7975,0.7973,0.79735,16000000.0
2008-02-20 03:16:00,0.79735,0.7977,0.7973,0.7975,133100000.0
2008-02-20 03:17:00,0.7975,0.7975,0.7975,0.7975,3900000.0
2008-02-20 03:18:00,0.7975,0.7975,0.7974,0.7975,27300000.0
2008-02-20 03:19:00,0.7975,0.7976,0.7975,0.7976,16600000.0
2008-02-20 03:20:00,0.7976,0.7976,0.7976,0.7976,2400000.0
2008-02-20 03:21:00,0.7976,0.7976,0.7976,0.7976,16200000.0
2008-02-20 03:22:00,0.7976,0.79825,0.7976,0.7977,477900000.0
2008-02-20 03:23:00,0.7977,0.79815,0.7977,0.7977,127100000.0
2008-02-20 03:24:00,0.79795,0.79815,0.7974,0.79745,310800000.0
2008-02-20 03:25:00,0.79745,0.79775,0.79745,0.79775,88500000.0
2008-02-20 03:26:00,0.79775,0.79775,0.7975,0.7975,79600000.0
2008-02-20 03:27:00,0.7975,0.79755,0.79725,0.7973,58100000.0
2008-02-20 03:28:00,0.7973,0.7973,0.7972,0.7973,17500000.0
2008-02-20 03:29:00,0.7973,0.79735,0.7973,0.7973,25200000.0
2008-02-20 03:30:00,0.7973,0.7973,0.7973,0.7973,3600000.0
2008-02-20 03:31:00,0.7973,0.7973,0.79705,0.79715,138800000.0
2008-02-20 03:32:00,0.79715,0.7972,0.79675,0.7968,207600000.0
2008-02-20 03:33:00,0.7968,0.7968,0.7968,0.7968,13900000.0
2008-02-20 03:34:00,0.7968,0.7968,0.7968,0.7968,19100000.0
2008-02-20 03:35:00,0.7968,0.7969,0.7968,0.7969,28500000.0
2008-02-20 03:36:00,0.7969,0.797,0.7968,0.797,63100000.0
2008-02-20 03:37:00,0.797,0.797,0.797,0.797,4200000.0
2008-02-20 03:38:00,0.797,0.797,0.797,0.797,7200000.0
2008-02-20 03:39:00,0.797,0.797,0.797,0.797,4500000.0
2008-02-20 03:40:00,0.797,0.797,0.797,0.797,2100000.0
2008-02-20 03:41:00,0.797,0.797,0.797,0.797,3900000.0
2008-02-20 03:42:00,0.797,0.797,0.797,0.797,6000000.0
2008-02-20 03:43:00,0.797,0.797,0.7969,0.797,6000000.0
2008-02-20 03:44:00,0.797,0.7971,0.797,0.7971,36100000.0
2008-02-20 03:45:00,0.79735,0.79735,0.7968,0.797,168700000.0
2008-02-20 03:46:00,0.797,0.7971,0.7969,0.7971,61100000.0
2008-02-20 03:47:00,0.7971,0.79715,0.797,0.79715,35300000.0
2008-02-20 03:48:00,0.79715,0.7972,0.79685,0.7969,57700000.0
2008-02-20 03:49:00,0.7969,0.7971,0.7969,0.7971,88300000.0
2008-02-20 03:50:00,0.7971,0.79735,0.7971,0.7971,15300000.0
2008-02-20 03:51:00,0.7971,0.7971,0.797,0.797,4800000.0
2008-02-20 03:52:00,0.797,0.797,0.7968,0.7969,20400000.0
2008-02-20 03:53:00,0.7969,0.7969,0.79675,0.79675,13700000.0
2008-02-20 03:54:00,0.79675,0.79675,0.79675,0.79675,4000000.0
2008-02-20 03:55:00,0.79675,0.7969,0.79675,0.7969,52600000.0
2008-02-20 03:56:00,0.7969,0.7969,0.79675,0.79675,5300000.0
2008-02-20 03:57:00,0.79675,0.79675,0.79675,0.79675,5600000.0
2008-02-20 03:58:00,0.79675,0.79675,0.79645,0.79655,49200000.0
2008-02-20 03:59:00,0.79655,0.7966,0.7962,0.7962,89600000.0
2008-02-20 04:00:00,0.7962,0.7962,0.7958,0.7959,129500000.0
2008-02-20 04:01:00,0.7959,0.796,0.7959,0.796,40200000.0
2008-02-20 04:02:00,0.796,0.79605,0.79575,0.79585,164700000.0
2008-02-20 04:03:00,0.79585,0.79625,0.79585,0.79595,506200000.0
2008-02-20 04:04:00,0.79595,0.79595,0.79595,0.79595,90500000.0
2008-02-20 04:05:00,0.79595,0.79595,0.79545,0.7956,409800000.0
2008-02-20 04:06:00,0.7956,0.7957,0.7956,0.7957,51100000.0
2008-02-20 04:07:00,0.79575,0.79585,0.79575,0.79585,117000000.0
2008-02-20 04:08:00,0.79585,0.79605,0.79585,0.79605,287600000.0
2008-02-20 04:09:00,0.79605,0.79605,0.79585,0.79585,120000000.0
2008-02-20 04:10:00,0.79585,0.79595,0.79585,0.79595,32700000.0
2008-02-20 04:11:00,0.79605,0.79605,0.79605,0.79605,76000000.0
2008-02-20 04:12:00,0.79605,0.79605,0.79595,0.79605,103700000.0
2008-02-20 04:13:00,0.79605,0.79615,0.79605,0.79605,77800000.0
2008-02-20 04:14:00,0.79605,0.79635,0.79575,0.79575,287600000.0
2008-02-20 04:15:00,0.79575,0.79605,0.79575,0.79605,133400000.0
2008-02-20 04:16:00,0.79605,0.79605,0.79605,0.79605,52000000.0
2008-02-20 04:17:00,0.79605,0.79605,0.79595,0.79595,139500000.0
2008-02-20 04:18:00,0.79595,0.79605,0.79595,0.79595,130600000.0
2008-02-20 04:19:00,0.79595,0.79595,0.79575,0.79575,286200000.0
2008-02-20 04:20:00,0.79575,0.79575,0.79565,0.79575,100600000.0
2008-02-20 04:21:00,0.79575,0.79575,0.79575,0.79575,25800000.0
2008-02-20 04:22:00,0.79575,0.79575,0.79575,0.79575,33300000.0
2008-02-20 04:23:00,0.79575,0.79575,0.79565,0.79565,23600000.0
2008-02-20 04:24:00,0.79565,0.79575,0.7953,0.7953,160400000.0
2008-02-20 04:25:00,0.7953,0.7954,0.79495,0.7953,114200000.0
2008-02-20 04:26:00,0.7953,0.7958,0.7952,0.7956,85300000.0
2008-02-20 04:27:00,0.7956,0.7956,0.7956,0.7956,24400000.0
2008-02-20 04:28:00,0.7956,0.7957,0.7956,0.7957,15800000.0
2008-02-20 04:29:00,0.7957,0.7957,0.7957,0.7957,2700000.0
2008-02-20 04:30:00,0.7957,0.7957,0.7952,0.7953,45000000.0
2008-02-20 04:31:00,0.7953,0.79535,0.7953,0.79535,16800000.0
2008-02-20 04:32:00,0.79535,0.79555,0.7951,0.7952,108100000.0
2008-02-20 04:33:00,0.7952,0.7954,0.7951,0.7953,45500000.0
2008-02-20 04:34:00,0.7953,0.7953,0.7952,0.7952,12600000.0
2008-02-20 04:35:00,0.7952,0.7952,0.79515,0.7952,37300000.0
2008-02-20 04:36:00,0.7952,0.79535,0.79515,0.7952,87100000.0
2008-02-20 04:37:00,0.79525,0.79535,0.79525,0.79535,51700000.0
2008-02-20 04:38:00,0.79535,0.7957,0.7953,0.79535,41800000.0
2008-02-20 04:39:00,0.79535,0.79585,0.79535,0.7957,144800000.0
2008-02-20 04:40:00,0.7957,0.7957,0.7957,0.7957,19400000.0
2008-02-20 04:41:00,0.7957,0.79625,0.7957,0.7961,72300000.0
2008-02-20 04:42:00,0.7961,0.7962,0.796,0.7962,55400000.0
2008-02-20 04:43:00,0.7962,0.79625,0.796,0.796,73500000.0
2008-02-20 04:44:00,0.796,0.79615,0.7959,0.79615,28600000.0
2008-02-20 04:45:00,0.79615,0.79615,0.796,0.796,20100000.0
2008-02-20 04:46:00,0.796,0.7963,0.796,0.79605,35800000.0
2008-02-20 04:47:00,0.79605,0.7962,0.79605,0.7962,34800000.0
2008-02-20 04:48:00,0.7962,0.7962,0.7962,0.7962,4500000.0
2008-02-20 04:49:00,0.7962,0.7963,0.7961,0.7963,55700000.0
2008-02-20 04:50:00,0.7963,0.7964,0.79625,0.7964,50000000.0
2008-02-20 04:51:00,0.7964,0.7967,0.7962,0.7964,212600000.0
2008-02-20 04:52:00,0.7964,0.7965,0.7962,0.7963,47700000.0
2008-02-20 04:53:00,0.7963,0.7963,0.7959,0.7961,38500000.0
2008-02-20 04:54:00,0.7961,0.7961,0.7959,0.796,19100000.0
2008-02-20 04:55:00,0.796,0.79625,0.7959,0.7961,30000000.0
2008-02-20 04:56:00,0.7961,0.7961,0.79595,0.79595,35100000.0
2008-02-20 04:57:00,0.79595,0.796,0.79595,0.796,87800000.0
2008-02-20 04:58:00,0.796,0.796,0.7959,0.79595,31800000.0
2008-02-20 04:59:00,0.79595,0.79595,0.79595,0.79595,31200000.0
2008-02-20 05:00:00,0.79595,0.79595,0.79595,0.79595,11900000.0
2008-02-20 05:01:00,0.79595,0.79595,0.7957,0.7958,34200000.0
2008-02-20 05:02:00,0.7958,0.7958,0.7957,0.7957,18600000.0
2008-02-20 05:03:00,0.7957,0.7957,0.7953,0.7955,75999999.0
2008-02-20 05:04:00,0.7955,0.7958,0.7951,0.79515,64600000.0
2008-02-20 05:05:00,0.79515,0.79515,0.79515,0.79515,12800000.0
2008-02-20 05:06:00,0.79515,0.79535,0.79515,0.79535,18900000.0
2008-02-20 05:07:00,0.79535,0.7954,0.7951,0.7954,33700000.0
2008-02-20 05:08:00,0.7954,0.79545,0.79505,0.7951,43100000.0
2008-02-20 05:09:00,0.7951,0.7951,0.7951,0.7951,4200000.0
2008-02-20 05:10:00,0.7951,0.7956,0.7951,0.79515,45200000.0
2008-02-20 05:11:00,0.79515,0.7955,0.7951,0.7953,39400000.0
2008-02-20 05:12:00,0.7953,0.7953,0.7953,0.7953,5100000.0
2008-02-20 05:13:00,0.7953,0.7954,0.7953,0.7954,14500000.0
2008-02-20 05:14:00,0.7954,0.7955,0.7954,0.79545,13100000.0
2008-02-20 05:15:00,0.79545,0.7955,0.79545,0.7955,3700000.0
2008-02-20 05:16:00,0.7955,0.7955,0.7955,0.7955,3000000.0
2008-02-20 05:17:00,0.7955,0.7955,0.79545,0.7955,11000000.0
2008-02-20 05:18:00,0.79555,0.7956,0.79555,0.7956,13600000.0
2008-02-20 05:19:00,0.7956,0.7957,0.7956,0.7957,14100000.0
2008-02-20 05:20:00,0.7957,0.7958,0.7957,0.7958,10100000.0
2008-02-20 05:21:00,0.7958,0.7958,0.7956,0.7956,27400000.0
2008-02-20 05:22:00,0.7956,0.7956,0.7956,0.7956,7300000.0
2008-02-20 05:23:00,0.7956,0.7956,0.7956,0.7956,25200000.0
2008-02-20 05:24:00,0.7956,0.7957,0.7956,0.7956,35600000.0
2008-02-20 05:25:00,0.7956,0.7957,0.7956,0.7957,11600000.0
2008-02-20 05:26:00,0.7957,0.7957,0.7957,0.7957,3600000.0
2008-02-20 05:27:00,0.7957,0.7957,0.7956,0.7957,12500000.0
2008-02-20 05:28:00,0.7957,0.7957,0.7957,0.7957,3300000.0
2008-02-20 05:29:00,0.7957,0.7957,0.7957,0.7957,4500000.0
2008-02-20 05:30:00,0.7957,0.7957,0.7957,0.7957,3300000.0
2008-02-20 05:31:00,0.7957,0.7958,0.7957,0.79575,18700000.0
2008-02-20 05:32:00,0.79575,0.79575,0.79575,0.79575,14500000.0
2008-02-20 05:33:00,0.79575,0.79585,0.79575,0.79585,21200000.0
2008-02-20 05:34:00,0.79585,0.79585,0.79575,0.79585,12800000.0
2008-02-20 05:35:00,0.79585,0.7959,0.7958,0.7959,63600000.0
2008-02-20 05:36:00,0.7959,0.7959,0.7959,0.7959,16500000.0
2008-02-20 05:37:00,0.7959,0.7959,0.7959,0.7959,22500000.0
2008-02-20 05:38:00,0.7959,0.7959,0.79585,0.79585,20600000.0
2008-02-20 05:39:00,0.79585,0.79605,0.79575,0.79575,132200000.0
2008-02-20 05:40:00,0.79575,0.796,0.79575,0.79575,41000000.0
2008-02-20 05:41:00,0.79575,0.79575,0.79575,0.79575,13100000.0
2008-02-20 05:42:00,0.79575,0.79575,0.79575,0.79575,13000000.0
2008-02-20 05:43:00,0.79575,0.79575,0.79575,0.79575,14700000.0
2008-02-20 05:44:00,0.79575,0.79575,0.7957,0.7957,21200000.0
2008-02-20 05:45:00,0.7957,0.7957,0.7957,0.7957,22400000.0
2008-02-20 05:46:00,0.7957,0.7957,0.7957,0.7957,26900000.0
2008-02-20 05:47:00,0.7957,0.7957,0.7957,0.7957,2400000.0
2008-02-20 05:48:00,0.7957,0.7958,0.7957,0.7958,12700000.0
2008-02-20 05:49:00,0.7958,0.79585,0.7958,0.79585,12300000.0
2008-02-20 05:50:00,0.79585,0.79585,0.7958,0.79585,24400000.0
2008-02-20 05:51:00,0.79585,0.79585,0.79585,0.79585,66000000.0
2008-02-20 05:52:00,0.79585,0.7961,0.79585,0.7961,70700000.0
2008-02-20 05:53:00,0.7961,0.79615,0.796,0.79615,28000000.0
2008-02-20 05:54:00,0.79615,0.79615,0.7961,0.79615,19300000.0
2008-02-20 05:55:00,0.79615,0.79615,0.79605,0.79615,15300000.0
2008-02-20 05:56:00,0.79615,0.79615,0.79615,0.79615,8500000.0
2008-02-20 05:57:00,0.79615,0.79615,0.79615,0.79615,9800000.0
2008-02-20 05:58:00,0.79615,0.79615,0.79615,0.79615,17500000.0
2008-02-20 05:59:00,0.79615,0.79615,0.7955,0.7955,41550000.0
2008-02-20 06:00:00,0.7955,0.79555,0.7954,0.7954,86300000.0
2008-02-20 06:01:00,0.7954,0.7954,0.79495,0.79495,200300000.0
2008-02-20 06:02:00,0.7949,0.7949,0.7945,0.7947,104400000.0
2008-02-20 06:03:00,0.7947,0.7948,0.7947,0.79475,104500000.0
2008-02-20 06:04:00,0.79475,0.7948,0.79475,0.79475,60400000.0
2008-02-20 06:05:00,0.79475,0.79475,0.7944,0.7945,25600000.0
2008-02-20 06:06:00,0.7945,0.7945,0.7945,0.7945,8700000.0
2008-02-20 06:07:00,0.7945,0.7945,0.7943,0.7943,41600000.0
2008-02-20 06:08:00,0.7943,0.79445,0.79395,0.7942,105400000.0
2008-02-20 06:09:00,0.7942,0.7947,0.7941,0.7947,80200000.0
2008-02-20 06:10:00,0.7947,0.7947,0.79425,0.79445,114500000.0
2008-02-20 06:11:00,0.79445,0.7946,0.79445,0.7946,94700000.0
2008-02-20 06:12:00,0.7946,0.7952,0.79455,0.795,81700000.0
2008-02-20 06:13:00,0.795,0.7951,0.79495,0.7951,54600000.0
2008-02-20 06:14:00,0.7951,0.7951,0.7951,0.7951,2700000.0
2008-02-20 06:15:00,0.7951,0.7953,0.7951,0.7953,45500000.0
2008-02-20 06:16:00,0.7953,0.79535,0.7953,0.79535,68700000.0
2008-02-20 06:17:00,0.79535,0.79555,0.79535,0.79545,171700000.0
2008-02-20 06:18:00,0.79545,0.79545,0.79475,0.79525,210200000.0
2008-02-20 06:19:00,0.79525,0.79545,0.7952,0.7952,132000000.0
2008-02-20 06:20:00,0.7952,0.79525,0.79515,0.79515,138700000.0
2008-02-20 06:21:00,0.79515,0.79515,0.795,0.795,104400000.0
2008-02-20 06:22:00,0.795,0.795,0.79475,0.795,41800000.0
2008-02-20 06:23:00,0.795,0.795,0.7947,0.79475,54000000.0
2008-02-20 06:24:00,0.79475,0.79475,0.7945,0.7946,134500000.0
2008-02-20 06:25:00,0.7946,0.7946,0.7946,0.7946,3600000.0
2008-02-20 06:26:00,0.7946,0.7948,0.7946,0.7948,44500000.0
2008-02-20 06:27:00,0.7948,0.7949,0.7948,0.7949,5700000.0
2008-02-20 06:28:00,0.7949,0.7951,0.79455,0.7946,101700000.0
2008-02-20 06:29:00,0.7946,0.7946,0.7946,0.7946,3900000.0
2008-02-20 06:30:00,0.7946,0.7946,0.7946,0.7946,3300000.0
2008-02-20 06:31:00,0.7946,0.7949,0.7946,0.7949,11500000.0
2008-02-20 06:32:00,0.7949,0.79495,0.7949,0.79495,51400000.0
2008-02-20 06:33:00,0.79495,0.79495,0.7949,0.7949,21600000.0
2008-02-20 06:34:00,0.7949,0.7949,0.7949,0.7949,5400000.0
2008-02-20 06:35:00,0.7949,0.79505,0.79485,0.79485,162400000.0
2008-02-20 06:36:00,0.79485,0.79485,0.79475,0.7948,132000000.0
2008-02-20 06:37:00,0.7948,0.7948,0.79465,0.7947,35600000.0
2008-02-20 06:38:00,0.7947,0.7949,0.7945,0.7948,65400000.0
2008-02-20 06:39:00,0.7948,0.7948,0.7945,0.7945,53000000.0
2008-02-20 06:40:00,0.7945,0.7947,0.7941,0.7942,44900000.0
2008-02-20 06:41:00,0.7942,0.7945,0.7942,0.7945,40200000.0
2008-02-20 06:42:00,0.7945,0.7945,0.7943,0.7943,17600000.0
2008-02-20 06:43:00,0.79445,0.7946,0.79445,0.7946,13600000.0
2008-02-20 06:44:00,0.7946,0.79485,0.7946,0.7946,81000000.0
2008-02-20 06:45:00,0.7946,0.7946,0.7945,0.7946,14900000.0
2008-02-20 06:46:00,0.7946,0.7947,0.7946,0.7947,10200000.0
2008-02-20 06:47:00,0.7947,0.7947,0.7947,0.7947,4200000.0
2008-02-20 06:48:00,0.7947,0.7947,0.7947,0.7947,7500000.0
2008-02-20 06:49:00,0.7947,0.7947,0.7947,0.7947,7200000.0
2008-02-20 06:50:00,0.7947,0.7947,0.7946,0.7946,3600000.0
2008-02-20 06:51:00,0.7946,0.7946,0.7944,0.7945,12900000.0
2008-02-20 06:52:00,0.7945,0.7946,0.7945,0.7946,12100000.0
2008-02-20 06:53:00,0.7946,0.7946,0.7945,0.7945,34300000.0
2008-02-20 06:54:00,0.7945,0.7945,0.7943,0.7944,32600000.0
2008-02-20 06:55:00,0.7944,0.7945,0.79435,0.7945,47700000.0
2008-02-20 06:56:00,0.7945,0.7945,0.7945,0.7945,2400000.0
2008-02-20 06:57:00,0.7945,0.7945,0.7944,0.7944,3300000.0
2008-02-20 06:58:00,0.7944,0.79445,0.7944,0.7944,38200000.0
2008-02-20 06:59:00,0.7944,0.7945,0.7943,0.7943,24200000.0
2008-02-20 07:00:00,0.7943,0.79435,0.7942,0.7943,58700000.0
2008-02-20 07:01:00,0.7943,0.7943,0.794,0.7941,22000000.0
2008-02-20 07:02:00,0.7941,0.79435,0.7941,0.7942,108300000.0
2008-02-20 07:03:00,0.7942,0.7943,0.7942,0.7943,12100000.0
2008-02-20 07:04:00,0.7943,0.7943,0.7942,0.7942,12300000.0
2008-02-20 07:05:00,0.7942,0.7942,0.7942,0.7942,3300000.0
2008-02-20 07:06:00,0.7942,0.7942,0.7942,0.7942,8600000.0
2008-02-20 07:07:00,0.7942,0.7944,0.7942,0.7944,29000000.0
2008-02-20 07:08:00,0.7944,0.7946,0.7942,0.7946,20300000.0
2008-02-20 07:09:00,0.7946,0.7947,0.7946,0.7947,23700000.0
2008-02-20 07:10:00,0.7947,0.7947,0.7946,0.7947,14200000.0
2008-02-20 07:11:00,0.7947,0.7949,0.7947,0.7949,11500000.0
2008-02-20 07:12:00,0.7949,0.7949,0.7948,0.7949,33700000.0
2008-02-20 07:13:00,0.7949,0.7949,0.7947,0.7948,67700000.0
2008-02-20 07:14:00,0.7948,0.7948,0.7947,0.7947,14200000.0
2008-02-20 07:15:00,0.7947,0.7947,0.79465,0.7947,14300000.0
2008-02-20 07:16:00,0.7947,0.7947,0.7946,0.7947,17000000.0
2008-02-20 07:17:00,0.7947,0.7947,0.7947,0.7947,3600000.0
2008-02-20 07:18:00,0.7947,0.7947,0.79465,0.79465,6700000.0
2008-02-20 07:19:00,0.79465,0.7947,0.7945,0.7945,19100000.0
2008-02-20 07:20:00,0.7945,0.7945,0.7945,0.7945,33200000.0
2008-02-20 07:21:00,0.7945,0.7945,0.7944,0.7945,30600000.0
2008-02-20 07:22:00,0.7945,0.7945,0.7945,0.7945,3000000.0
2008-02-20 07:23:00,0.7945,0.7945,0.7944,0.7944,2700000.0
2008-02-20 07:24:00,0.7944,0.7944,0.79425,0.7944,23900000.0
2008-02-20 07:25:00,0.7944,0.7944,0.794,0.7942,76700000.0
2008-02-20 07:26:00,0.7942,0.79435,0.79395,0.79395,88700000.0
2008-02-20 07:27:00,0.79395,0.79395,0.7932,0.7939,163300000.0
2008-02-20 07:28:00,0.7939,0.794,0.7939,0.7939,27800000.0
2008-02-20 07:29:00,0.7939,0.7939,0.7938,0.7939,22500000.0
2008-02-20 07:30:00,0.7939,0.7941,0.7939,0.794,59700000.0
2008-02-20 07:31:00,0.794,0.7941,0.7939,0.7939,22700000.0
2008-02-20 07:32:00,0.7939,0.7939,0.79385,0.79385,67200000.0
2008-02-20 07:33:00,0.79385,0.7944,0.79385,0.7941,37600000.0
2008-02-20 07:34:00,0.7941,0.7942,0.7941,0.7942,10200000.0
2008-02-20 07:35:00,0.7942,0.7942,0.7939,0.7939,29300000.0
2008-02-20 07:36:00,0.7939,0.7939,0.7939,0.7939,9900000.0
2008-02-20 07:37:00,0.79395,0.794,0.79395,0.794,5600000.0
2008-02-20 07:38:00,0.794,0.79405,0.794,0.79405,20900000.0
2008-02-20 07:39:00,0.79405,0.7944,0.79405,0.7944,27100000.0
2008-02-20 07:40:00,0.7944,0.7945,0.7944,0.7945,23400000.0
2008-02-20 07:41:00,0.7945,0.7945,0.7945,0.7945,5100000.0
2008-02-20 07:42:00,0.7945,0.7946,0.7945,0.7946,16400000.0
2008-02-20 07:43:00,0.7946,0.7946,0.7945,0.7945,8100000.0
2008-02-20 07:44:00,0.7945,0.7946,0.79425,0.7945,23700000.0
2008-02-20 07:45:00,0.79445,0.7945,0.7941,0.7945,32600000.0
2008-02-20 07:46:00,0.7945,0.7946,0.7945,0.7945,17800000.0
2008-02-20 07:47:00,0.7945,0.7945,0.7945,0.7945,2100000.0
2008-02-20 07:48:00,0.7945,0.7945,0.7945,0.7945,2100000.0
2008-02-20 07:49:00,0.7945,0.7945,0.7942,0.7942,16900000.0
2008-02-20 07:50:00,0.7942,0.79425,0.7942,0.79425,31500000.0
2008-02-20 07:51:00,0.79425,0.79425,0.794,0.7941,28200000.0
2008-02-20 07:52:00,0.7941,0.7941,0.794,0.7941,37200000.0
2008-02-20 07:53:00,0.7941,0.7941,0.794,0.794,21600000.0
2008-02-20 07:54:00,0.794,0.794,0.794,0.794,20700000.0
2008-02-20 07:55:00,0.794,0.7941,0.794,0.794,16000000.0
2008-02-20 07:56:00,0.794,0.7942,0.7939,0.794,59400000.0
2008-02-20 07:57:00,0.794,0.7941,0.794,0.7941,12300000.0
2008-02-20 07:58:00,0.7941,0.7941,0.794,0.7941,14200000.0
2008-02-20 07:59:00,0.7941,0.7941,0.79375,0.7938,83300000.0
2008-02-20 08:00:00,0.7938,0.794,0.7934,0.794,286600000.0
2008-02-20 08:01:00,0.7941,0.7945,0.79375,0.79425,191000000.0
2008-02-20 08:02:00,0.79425,0.79425,0.79395,0.79395,43100000.0
2008-02-20 08:03:00,0.79395,0.79395,0.79395,0.79395,15700000.0
2008-02-20 08:04:00,0.79395,0.794,0.79395,0.794,51300000.0
2008-02-20 08:05:00,0.794,0.7941,0.79395,0.794,37300000.0
2008-02-20 08:06:00,0.794,0.7942,0.794,0.7941,51700000.0
2008-02-20 08:07:00,0.7941,0.7941,0.7941,0.7941,5700000.0
2008-02-20 08:08:00,0.7941,0.7942,0.794,0.794,47800000.0
2008-02-20 08:09:00,0.794,0.794,0.794,0.794,28900000.0
2008-02-20 08:10:00,0.794,0.79415,0.794,0.7941,17600000.0
2008-02-20 08:11:00,0.7941,0.7941,0.7938,0.7938,8400000.0
2008-02-20 08:12:00,0.79385,0.79395,0.79385,0.79395,12600000.0
2008-02-20 08:13:00,0.79395,0.79405,0.7939,0.794,17600000.0
2008-02-20 08:14:00,0.794,0.794,0.7937,0.7937,8500000.0
2008-02-20 08:15:00,0.7937,0.7939,0.7935,0.7938,64000000.0
2008-02-20 08:16:00,0.7938,0.7938,0.7938,0.7938,6900000.0
2008-02-20 08:17:00,0.7938,0.7938,0.7937,0.7937,20400000.0
2008-02-20 08:18:00,0.7937,0.7937,0.7937,0.7937,6000000.0
2008-02-20 08:19:00,0.7937,0.7937,0.7937,0.7937,19900000.0
2008-02-20 08:20:00,0.7937,0.79395,0.7937,0.79395,34800000.0
2008-02-20 08:21:00,0.7939,0.79395,0.7936,0.7936,41600000.0
2008-02-20 08:22:00,0.79375,0.79375,0.7936,0.7936,29000000.0
2008-02-20 08:23:00,0.7936,0.7936,0.7934,0.7934,13500000.0
2008-02-20 08:24:00,0.7934,0.7934,0.7934,0.7934,44800000.0
2008-02-20 08:25:00,0.7934,0.7935,0.7933,0.7935,166400000.0
2008-02-20 08:26:00,0.7935,0.7935,0.7935,0.7935,6300000.0
2008-02-20 08:27:00,0.7935,0.79355,0.7935,0.7935,14000000.0
2008-02-20 08:28:00,0.7935,0.7937,0.7935,0.7936,52700000.0
2008-02-20 08:29:00,0.7936,0.7937,0.7936,0.7936,17200000.0
2008-02-20 08:30:00,0.7936,0.7936,0.7935,0.7935,10400000.0
2008-02-20 08:31:00,0.7935,0.7935,0.7935,0.7935,5100000.0
2008-02-20 08:32:00,0.7935,0.7935,0.7935,0.7935,13200000.0
2008-02-20 08:33:00,0.7935,0.7935,0.7935,0.7935,8100000.0
2008-02-20 08:34:00,0.7935,0.7935,0.7935,0.7935,8700000.0
2008-02-20 08:35:00,0.7935,0.7935,0.7935,0.7935,3300000.0
2008-02-20 08:36:00,0.7935,0.7938,0.7935,0.79375,59500000.0
2008-02-20 08:37:00,0.7937,0.79385,0.7937,0.79385,20700000.0
2008-02-20 08:38:00,0.79385,0.7941,0.7938,0.7941,36600000.0
2008-02-20 08:39:00,0.7941,0.7942,0.794,0.7941,28500000.0
2008-02-20 08:40:00,0.7941,0.7942,0.7941,0.7941,31600000.0
2008-02-20 08:41:00,0.7941,0.7941,0.7941,0.7941,8000000.0
2008-02-20 08:42:00,0.7941,0.7942,0.7941,0.7942,18400000.0
2008-02-20 08:43:00,0.7942,0.79435,0.7942,0.79435,20000000.0
2008-02-20 08:44:00,0.79435,0.79435,0.7941,0.7941,15900000.0
2008-02-20 08:45:00,0.7941,0.79425,0.7941,0.79425,84600000.0
2008-02-20 08:46:00,0.79425,0.79425,0.7942,0.7942,21300000.0
2008-02-20 08:47:00,0.7942,0.7942,0.7941,0.7941,6600000.0
2008-02-20 08:48:00,0.7941,0.7941,0.7938,0.7938,24000000.0
2008-02-20 08:49:00,0.7938,0.79395,0.7938,0.79395,34500000.0
2008-02-20 08:50:00,0.7939,0.79415,0.7939,0.79405,64200000.0
2008-02-20 08:51:00,0.79415,0.79425,0.79415,0.79425,51700000.0
2008-02-20 08:52:00,0.79425,0.79425,0.79415,0.79425,112300000.0
2008-02-20 08:53:00,0.79425,0.79465,0.79425,0.79445,328400000.0
2008-02-20 08:54:00,0.79445,0.79455,0.7942,0.7942,129100000.0
2008-02-20 08:55:00,0.7942,0.7942,0.7942,0.7942,19100000.0
2008-02-20 08:56:00,0.7942,0.79445,0.7942,0.7942,61200000.0
2008-02-20 08:57:00,0.7942,0.7942,0.79415,0.79415,30200000.0
2008-02-20 08:58:00,0.79415,0.7943,0.7938,0.7943,93200000.0
2008-02-20 08:59:00,0.79425,0.79425,0.7939,0.794,93000000.0
2008-02-20 09:00:00,0.794,0.794,0.794,0.794,46500000.0
2008-02-20 09:01:00,0.794,0.794,0.794,0.794,36600000.0
2008-02-20 09:02:00,0.794,0.7942,0.7939,0.7942,67200000.0
2008-02-20 09:03:00,0.7942,0.7942,0.7942,0.7942,15000000.0
2008-02-20 09:04:00,0.7942,0.79445,0.7942,0.79445,49500000.0
2008-02-20 09:05:00,0.79445,0.7946,0.7942,0.79435,104200000.0
2008-02-20 09:06:00,0.79445,0.79475,0.79445,0.7947,149000000.0
2008-02-20 09:07:00,0.7947,0.7948,0.7947,0.7948,51500000.0
2008-02-20 09:08:00,0.7948,0.7951,0.7948,0.7951,30500000.0
2008-02-20 09:09:00,0.7951,0.79535,0.795,0.795,66900000.0
2008-02-20 09:10:00,0.795,0.7951,0.79495,0.79495,100700000.0
2008-02-20 09:11:00,0.79495,0.7952,0.7948,0.7952,53500000.0
2008-02-20 09:12:00,0.7952,0.79545,0.7952,0.7954,68800000.0
2008-02-20 09:13:00,0.7954,0.79555,0.79535,0.79555,229100000.0
2008-02-20 09:14:00,0.79555,0.79575,0.79555,0.79575,117600000.0
2008-02-20 09:15:00,0.79575,0.79575,0.79565,0.79565,161600000.0
2008-02-20 09:16:00,0.79565,0.79585,0.79545,0.7955,336800000.0
2008-02-20 09:17:00,0.79555,0.7957,0.7955,0.7957,164200000.0
2008-02-20 09:18:00,0.7957,0.7957,0.7957,0.7957,92300000.0
2008-02-20 09:19:00,0.7957,0.7957,0.7957,0.7957,44500000.0
2008-02-20 09:20:00,0.7957,0.7957,0.7957,0.7957,129500000.0
2008-02-20 09:21:00,0.7957,0.79595,0.79565,0.7959,484400000.0
2008-02-20 09:22:00,0.7959,0.7959,0.7957,0.7957,53200000.0
2008-02-20 09:23:00,0.7956,0.7958,0.79555,0.79565,92900000.0
2008-02-20 09:24:00,0.79565,0.7957,0.79565,0.7957,47300000.0
2008-02-20 09:25:00,0.7957,0.79585,0.7956,0.79575,143300000.0
2008-02-20 09:26:00,0.79575,0.79575,0.79535,0.79545,211700000.0
2008-02-20 09:27:00,0.79545,0.79545,0.79535,0.79545,79800000.0
2008-02-20 09:28:00,0.79545,0.79565,0.79545,0.79565,131000000.0
2008-02-20 09:29:00,0.79565,0.79565,0.79535,0.79545,175100000.0
2008-02-20 09:30:00,0.79545,0.79545,0.7951,0.7951,275000000.0
2008-02-20 09:31:00,0.79515,0.79555,0.79515,0.79555,608400000.0
2008-02-20 09:32:00,0.79555,0.79605,0.79555,0.79605,291800000.0
2008-02-20 09:33:00,0.79605,0.79665,0.79585,0.79635,490200000.0
2008-02-20 09:34:00,0.79635,0.7969,0.79635,0.79675,515800000.0
2008-02-20 09:35:00,0.79675,0.79675,0.79645,0.79645,424800000.0
2008-02-20 09:36:00,0.79645,0.79655,0.79625,0.79635,84900000.0
2008-02-20 09:37:00,0.79635,0.79675,0.7963,0.7965,278100000.0
2008-02-20 09:38:00,0.7965,0.79665,0.7964,0.7964,131100000.0
2008-02-20 09:39:00,0.7964,0.7965,0.7964,0.7965,15300000.0
2008-02-20 09:40:00,0.7965,0.7965,0.7964,0.7965,31500000.0
2008-02-20 09:41:00,0.7965,0.7971,0.7965,0.79705,129800000.0
2008-02-20 09:42:00,0.79705,0.79705,0.7964,0.7964,100800000.0
2008-02-20 09:43:00,0.79645,0.79675,0.7964,0.7964,138800000.0
2008-02-20 09:44:00,0.7964,0.79645,0.7963,0.7964,106000000.0
2008-02-20 09:45:00,0.7964,0.7964,0.7958,0.796,62200000.0
2008-02-20 09:46:00,0.7959,0.7959,0.7957,0.7958,37400000.0
2008-02-20 09:47:00,0.7958,0.7958,0.7956,0.7957,56700000.0
2008-02-20 09:48:00,0.7957,0.796,0.7957,0.796,147200000.0
2008-02-20 09:49:00,0.796,0.79625,0.796,0.7961,58000000.0
2008-02-20 09:50:00,0.7961,0.7962,0.796,0.7961,21600000.0
2008-02-20 09:51:00,0.7961,0.7961,0.7961,0.7961,4200000.0
2008-02-20 09:52:00,0.7961,0.7961,0.79565,0.79575,27200000.0
2008-02-20 09:53:00,0.79575,0.79575,0.79565,0.79575,134400000.0
2008-02-20 09:54:00,0.79575,0.79575,0.79575,0.79575,60400000.0
2008-02-20 09:55:00,0.79575,0.79575,0.79525,0.79555,267300000.0
2008-02-20 09:56:00,0.79555,0.79555,0.79435,0.7952,200900000.0
2008-02-20 09:57:00,0.7952,0.7959,0.7952,0.7958,73600000.0
2008-02-20 09:58:00,0.7958,0.7958,0.79515,0.7952,137600000.0
2008-02-20 09:59:00,0.7952,0.79555,0.79515,0.7954,370500000.0
2008-02-20 10:00:00,0.7954,0.7955,0.79505,0.7953,242300000.0
2008-02-20 10:01:00,0.7953,0.79535,0.79515,0.79535,165900000.0
2008-02-20 10:02:00,0.79535,0.79535,0.79525,0.79535,122000000.0
2008-02-20 10:03:00,0.79535,0.79555,0.79525,0.79555,179200000.0
2008-02-20 10:04:00,0.79555,0.79555,0.7955,0.7955,32300000.0
2008-02-20 10:05:00,0.7955,0.79595,0.7955,0.79585,158100000.0
2008-02-20 10:06:00,0.79585,0.79595,0.7955,0.7959,92800000.0
2008-02-20 10:07:00,0.7959,0.79645,0.7959,0.7964,78800000.0
2008-02-20 10:08:00,0.7964,0.7964,0.7962,0.7963,83000000.0
2008-02-20 10:09:00,0.7963,0.7969,0.796,0.79625,278000000.0
2008-02-20 10:10:00,0.7963,0.79645,0.79625,0.7964,45700000.0
2008-02-20 10:11:00,0.7964,0.79665,0.7964,0.7965,106000000.0
2008-02-20 10:12:00,0.7965,0.7965,0.7963,0.7964,85500000.0
2008-02-20 10:13:00,0.7964,0.79665,0.7964,0.79665,28000000.0
2008-02-20 10:14:00,0.79665,0.7967,0.79665,0.79665,24600000.0
2008-02-20 10:15:00,0.79665,0.79665,0.79665,0.79665,25600000.0
2008-02-20 10:16:00,0.79665,0.79665,0.79645,0.79665,27200000.0
2008-02-20 10:17:00,0.79665,0.79665,0.7961,0.7962,41000000.0
2008-02-20 10:18:00,0.7962,0.7963,0.7961,0.7962,40400000.0
2008-02-20 10:19:00,0.7962,0.7963,0.7962,0.7963,51200000.0
2008-02-20 10:20:00,0.7963,0.7964,0.7961,0.7961,40100000.0
2008-02-20 10:21:00,0.7961,0.7962,0.7961,0.7962,38500000.0
2008-02-20 10:22:00,0.7962,0.7965,0.7962,0.7964,18800000.0
2008-02-20 10:23:00,0.7964,0.7966,0.7963,0.7964,76100000.0
2008-02-20 10:24:00,0.7964,0.7966,0.7963,0.7965,57600000.0
2008-02-20 10:25:00,0.7965,0.7965,0.7965,0.7965,16200000.0
2008-02-20 10:26:00,0.7965,0.7967,0.7965,0.7965,39000000.0
2008-02-20 10:27:00,0.79655,0.79705,0.7965,0.79675,142500000.0
2008-02-20 10:28:00,0.79675,0.7974,0.79655,0.7969,164100000.0
2008-02-20 10:29:00,0.7969,0.7969,0.7968,0.7969,24400000.0
2008-02-20 10:30:00,0.79685,0.7969,0.7966,0.7968,67700000.0
2008-02-20 10:31:00,0.7968,0.7968,0.79655,0.79655,81200000.0
2008-02-20 10:32:00,0.79655,0.7966,0.79655,0.7966,31400000.0
2008-02-20 10:33:00,0.7966,0.79695,0.7966,0.79685,54900000.0
2008-02-20 10:34:00,0.79685,0.79695,0.79685,0.79685,103000000.0
2008-02-20 10:35:00,0.79685,0.797,0.79685,0.7969,133400000.0
2008-02-20 10:36:00,0.79695,0.7978,0.7969,0.7975,331300000.0
2008-02-20 10:37:00,0.7975,0.79775,0.7972,0.7975,103600000.0
2008-02-20 10:38:00,0.7975,0.7978,0.7972,0.7975,175300000.0
2008-02-20 10:39:00,0.7975,0.7981,0.7974,0.79805,149700000.0
2008-02-20 10:40:00,0.79805,0.79805,0.79785,0.79785,43100000.0
2008-02-20 10:41:00,0.79785,0.79785,0.7973,0.79745,81800000.0
2008-02-20 10:42:00,0.79745,0.7975,0.7973,0.7975,110800000.0
2008-02-20 10:43:00,0.7975,0.79785,0.7974,0.7977,46000000.0
2008-02-20 10:44:00,0.7977,0.7977,0.7977,0.7977,6000000.0
2008-02-20 10:45:00,0.7977,0.7977,0.7977,0.7977,10800000.0
2008-02-20 10:46:00,0.7977,0.7985,0.7977,0.79825,48500000.0
2008-02-20 10:47:00,0.79825,0.79825,0.7978,0.798,68800000.0
2008-02-20 10:48:00,0.798,0.7982,0.79785,0.798,37600000.0
2008-02-20 10:49:00,0.798,0.7982,0.7979,0.79795,101600000.0
2008-02-20 10:50:00,0.79795,0.79795,0.79785,0.7979,70300000.0
2008-02-20 10:51:00,0.7979,0.7981,0.79785,0.79785,160800000.0
2008-02-20 10:52:00,0.79785,0.79785,0.79775,0.7978,208500000.0
2008-02-20 10:53:00,0.7978,0.7978,0.7976,0.7976,40600000.0
2008-02-20 10:54:00,0.7976,0.7976,0.7975,0.7975,17900000.0
2008-02-20 10:55:00,0.7975,0.7976,0.7975,0.79755,61000000.0
2008-02-20 10:56:00,0.79755,0.79755,0.7975,0.79755,71600000.0
2008-02-20 10:57:00,0.79755,0.79795,0.7975,0.7977,127100000.0
2008-02-20 10:58:00,0.7977,0.7977,0.7976,0.7976,125700000.0
2008-02-20 10:59:00,0.79765,0.7977,0.7975,0.7976,66400000.0
2008-02-20 11:00:00,0.7976,0.79785,0.79755,0.7977,132700000.0
2008-02-20 11:01:00,0.7977,0.7977,0.7977,0.7977,44800000.0
2008-02-20 11:02:00,0.7977,0.7977,0.7977,0.7977,21000000.0
2008-02-20 11:03:00,0.7977,0.7977,0.7976,0.7977,12700000.0
2008-02-20 11:04:00,0.7977,0.7978,0.7975,0.7978,13800000.0
2008-02-20 11:05:00,0.7978,0.7978,0.7977,0.7977,81100000.0
2008-02-20 11:06:00,0.7977,0.7977,0.7972,0.7973,60800000.0
2008-02-20 11:07:00,0.7973,0.7973,0.797,0.797,21100000.0
2008-02-20 11:08:00,0.797,0.797,0.7969,0.797,45300000.0
2008-02-20 11:09:00,0.797,0.7971,0.7969,0.7971,49300000.0
2008-02-20 11:10:00,0.7971,0.7971,0.7969,0.7969,15900000.0
2008-02-20 11:11:00,0.7969,0.7969,0.79685,0.79685,20100000.0
2008-02-20 11:12:00,0.79685,0.79685,0.7966,0.79675,105000000.0
2008-02-20 11:13:00,0.7966,0.7966,0.7965,0.7965,15200000.0
2008-02-20 11:14:00,0.7965,0.79655,0.7964,0.7964,33300000.0
2008-02-20 11:15:00,0.7964,0.7964,0.7962,0.79635,85300000.0
2008-02-20 11:16:00,0.79635,0.7964,0.7963,0.7964,76000000.0
2008-02-20 11:17:00,0.7964,0.79685,0.79635,0.79655,232800000.0
2008-02-20 11:18:00,0.79655,0.79685,0.7965,0.79685,125600000.0
2008-02-20 11:19:00,0.7969,0.79715,0.79685,0.79705,92800000.0
2008-02-20 11:20:00,0.79705,0.79725,0.79705,0.79715,72100000.0
2008-02-20 11:21:00,0.79715,0.7976,0.79715,0.7976,94500000.0
2008-02-20 11:22:00,0.7976,0.79775,0.7973,0.79775,91800000.0
2008-02-20 11:23:00,0.79775,0.79775,0.7975,0.7975,83600000.0
2008-02-20 11:24:00,0.7975,0.7975,0.797,0.79715,128900000.0
2008-02-20 11:25:00,0.79715,0.79735,0.797,0.7973,196600000.0
2008-02-20 11:26:00,0.7973,0.7974,0.7973,0.7974,90200000.0
2008-02-20 11:27:00,0.7974,0.79745,0.7973,0.79745,93000000.0
2008-02-20 11:28:00,0.79745,0.79795,0.7974,0.7975,103100000.0
2008-02-20 11:29:00,0.7975,0.7975,0.7972,0.7972,50700000.0
2008-02-20 11:30:00,0.7972,0.7973,0.7972,0.7973,13500000.0
2008-02-20 11:31:00,0.7973,0.7973,0.7973,0.7973,21100000.0
2008-02-20 11:32:00,0.7973,0.7973,0.7973,0.7973,88500000.0
2008-02-20 11:33:00,0.7973,0.7973,0.7972,0.7973,59800000.0
2008-02-20 11:34:00,0.7973,0.7973,0.79715,0.79715,103400000.0
2008-02-20 11:35:00,0.79715,0.79725,0.79715,0.79725,33900000.0
2008-02-20 11:36:00,0.79715,0.7972,0.7965,0.7965,203900000.0
2008-02-20 11:37:00,0.7965,0.7973,0.79635,0.7971,214400000.0
2008-02-20 11:38:00,0.7971,0.79715,0.7968,0.79685,185100000.0
2008-02-20 11:39:00,0.79685,0.7969,0.7968,0.7968,16400000.0
2008-02-20 11:40:00,0.79695,0.7976,0.79695,0.7973,182000000.0
2008-02-20 11:41:00,0.7973,0.7974,0.797,0.797,58900000.0
2008-02-20 11:42:00,0.797,0.79705,0.7969,0.7969,49300000.0
2008-02-20 11:43:00,0.7969,0.7972,0.7968,0.7969,102300000.0
2008-02-20 11:44:00,0.7969,0.7969,0.7968,0.79685,35400000.0
2008-02-20 11:45:00,0.79685,0.79715,0.79685,0.79715,191300000.0
2008-02-20 11:46:00,0.79715,0.79715,0.7971,0.7971,69900000.0
2008-02-20 11:47:00,0.7971,0.7973,0.7971,0.7973,87100000.0
2008-02-20 11:48:00,0.7973,0.7976,0.7972,0.7976,196600000.0
2008-02-20 11:49:00,0.7976,0.7976,0.7972,0.7975,99900000.0
2008-02-20 11:50:00,0.7975,0.7978,0.7972,0.7973,199000000.0
2008-02-20 11:51:00,0.7973,0.79735,0.7972,0.7972,27200000.0
2008-02-20 11:52:00,0.7972,0.79745,0.7972,0.79745,74600000.0
2008-02-20 11:53:00,0.79745,0.79745,0.797,0.7971,42400000.0
2008-02-20 11:54:00,0.7971,0.79715,0.797,0.79715,69300000.0
2008-02-20 11:55:00,0.79715,0.79715,0.797,0.79715,60100000.0
2008-02-20 11:56:00,0.79715,0.79715,0.79705,0.79715,136200000.0
2008-02-20 11:57:00,0.79715,0.7973,0.79705,0.79705,91000000.0
2008-02-20 11:58:00,0.79705,0.7971,0.79705,0.7971,43800000.0
2008-02-20 11:59:00,0.79715,0.79755,0.7971,0.7971,158800000.0
2008-02-20 12:00:00,0.7971,0.7972,0.7971,0.7972,44300000.0
2008-02-20 12:01:00,0.7972,0.79725,0.79715,0.79715,136400000.0
2008-02-20 12:02:00,0.79715,0.79715,0.7971,0.79715,74500000.0
2008-02-20 12:03:00,0.79715,0.79735,0.79715,0.79735,33700000.0
2008-02-20 12:04:00,0.79715,0.7974,0.79715,0.79735,127500000.0
2008-02-20 12:05:00,0.79735,0.79735,0.7971,0.79725,61900000.0
2008-02-20 12:06:00,0.79725,0.79725,0.79725,0.79725,50300000.0
2008-02-20 12:07:00,0.79725,0.79725,0.7972,0.79725,49500000.0
2008-02-20 12:08:00,0.79725,0.7973,0.7972,0.79725,86200000.0
2008-02-20 12:09:00,0.7973,0.7973,0.79725,0.7973,54700000.0
2008-02-20 12:10:00,0.7973,0.7973,0.7973,0.7973,8500000.0
2008-02-20 12:11:00,0.7973,0.79735,0.79725,0.79725,40000000.0
2008-02-20 12:12:00,0.79725,0.7973,0.79705,0.79705,53300000.0
2008-02-20 12:13:00,0.79705,0.79715,0.797,0.79715,81900000.0
2008-02-20 12:14:00,0.79715,0.79715,0.797,0.797,84700000.0
2008-02-20 12:15:00,0.797,0.79705,0.79685,0.79695,219400000.0
2008-02-20 12:16:00,0.79695,0.79695,0.7966,0.79685,168800000.0
2008-02-20 12:17:00,0.79685,0.79685,0.79675,0.79675,76100000.0
2008-02-20 12:18:00,0.79675,0.79675,0.79655,0.79655,269200000.0
2008-02-20 12:19:00,0.79655,0.79655,0.7962,0.7963,58700000.0
2008-02-20 12:20:00,0.7963,0.7966,0.7962,0.7964,76700000.0
2008-02-20 12:21:00,0.7964,0.7966,0.7962,0.7962,29300000.0
2008-02-20 12:22:00,0.7962,0.7962,0.7961,0.7962,18800000.0
2008-02-20 12:23:00,0.7962,0.79645,0.79615,0.7963,81700000.0
2008-02-20 12:24:00,0.7963,0.7964,0.7961,0.79615,120200000.0
2008-02-20 12:25:00,0.79615,0.7963,0.79605,0.7961,108000000.0
2008-02-20 12:26:00,0.7961,0.79625,0.7961,0.79625,50400000.0
2008-02-20 12:27:00,0.79625,0.7963,0.7961,0.79615,123700000.0
2008-02-20 12:28:00,0.79615,0.79635,0.7961,0.7963,87800000.0
2008-02-20 12:29:00,0.7963,0.7964,0.79625,0.79625,33900000.0
2008-02-20 12:30:00,0.79625,0.79625,0.79615,0.79615,34600000.0
2008-02-20 12:31:00,0.79615,0.7962,0.7961,0.7962,36300000.0
2008-02-20 12:32:00,0.7962,0.7963,0.7962,0.7963,98500000.0
2008-02-20 12:33:00,0.7963,0.7964,0.7963,0.7964,98400000.0
2008-02-20 12:34:00,0.7964,0.7964,0.7964,0.7964,40400000.0
2008-02-20 12:35:00,0.7964,0.79675,0.7964,0.7967,34200000.0
2008-02-20 12:36:00,0.7967,0.7968,0.7967,0.7968,12400000.0
2008-02-20 12:37:00,0.7968,0.7969,0.7968,0.7968,60500000.0
2008-02-20 12:38:00,0.7968,0.7968,0.7967,0.7967,13300000.0
2008-02-20 12:39:00,0.7967,0.7968,0.7966,0.7967,25400000.0
2008-02-20 12:40:00,0.7967,0.7968,0.7967,0.79675,52600000.0
2008-02-20 12:41:00,0.79675,0.79675,0.79675,0.79675,21400000.0
2008-02-20 12:42:00,0.79675,0.79675,0.79675,0.79675,48000000.0
2008-02-20 12:43:00,0.79675,0.7968,0.7967,0.7967,31400000.0
2008-02-20 12:44:00,0.7967,0.79695,0.7967,0.7967,10400000.0
2008-02-20 12:45:00,0.7967,0.7971,0.7967,0.7968,71400000.0
2008-02-20 12:46:00,0.7968,0.7972,0.7968,0.79705,176100000.0
2008-02-20 12:47:00,0.79705,0.79715,0.797,0.797,64500000.0
2008-02-20 12:48:00,0.797,0.79715,0.797,0.79715,83900000.0
2008-02-20 12:49:00,0.79715,0.79735,0.7971,0.79735,70000000.0
2008-02-20 12:50:00,0.79735,0.79745,0.7971,0.7973,91100000.0
2008-02-20 12:51:00,0.7973,0.79745,0.7972,0.79745,70500000.0
2008-02-20 12:52:00,0.79745,0.79755,0.7974,0.79755,70900000.0
2008-02-20 12:53:00,0.79775,0.79775,0.7972,0.7973,74500000.0
2008-02-20 12:54:00,0.7973,0.79755,0.7973,0.79755,58900000.0
2008-02-20 12:55:00,0.79755,0.79755,0.79755,0.79755,43800000.0
2008-02-20 12:56:00,0.79755,0.79755,0.7974,0.7975,37000000.0
2008-02-20 12:57:00,0.7975,0.7979,0.7975,0.7975,22400000.0
2008-02-20 12:58:00,0.7975,0.7978,0.7975,0.79765,70900000.0
2008-02-20 12:59:00,0.79765,0.79765,0.7974,0.7975,71800000.0
2008-02-20 13:00:00,0.7975,0.7975,0.7975,0.7975,6300000.0
2008-02-20 13:01:00,0.7975,0.7976,0.7974,0.7974,8700000.0
2008-02-20 13:02:00,0.7974,0.7974,0.7974,0.7974,6600000.0
2008-02-20 13:03:00,0.7974,0.7975,0.7974,0.7975,23400000.0
2008-02-20 13:04:00,0.7975,0.7976,0.7974,0.79745,31400000.0
2008-02-20 13:05:00,0.79745,0.7976,0.79745,0.7975,44500000.0
2008-02-20 13:06:00,0.7975,0.7975,0.7974,0.7974,23100000.0
2008-02-20 13:07:00,0.7974,0.7974,0.7974,0.7974,8500000.0
2008-02-20 13:08:00,0.7974,0.7974,0.7973,0.7973,26300000.0
2008-02-20 13:09:00,0.7973,0.7973,0.7973,0.7973,6000000.0
2008-02-20 13:10:00,0.7973,0.7973,0.797,0.797,40800000.0
2008-02-20 13:11:00,0.7971,0.79715,0.797,0.797,42800000.0
2008-02-20 13:12:00,0.797,0.797,0.7965,0.79655,53300000.0
2008-02-20 13:13:00,0.79655,0.7967,0.7965,0.7967,51700000.0
2008-02-20 13:14:00,0.7967,0.7967,0.7967,0.7967,7200000.0
2008-02-20 13:15:00,0.7967,0.79705,0.7967,0.79695,111600000.0
2008-02-20 13:16:00,0.79695,0.79695,0.7967,0.7967,35900000.0
2008-02-20 13:17:00,0.7967,0.7969,0.7967,0.7968,34700000.0
2008-02-20 13:18:00,0.7968,0.7968,0.7966,0.7967,13900000.0
2008-02-20 13:19:00,0.79665,0.7967,0.7966,0.7966,15800000.0
2008-02-20 13:20:00,0.7966,0.7966,0.7966,0.7966,7600000.0
2008-02-20 13:21:00,0.7966,0.7966,0.7966,0.7966,11400000.0
2008-02-20 13:22:00,0.7966,0.7966,0.7966,0.7966,6900000.0
2008-02-20 13:23:00,0.7966,0.7966,0.7965,0.7965,12900000.0
2008-02-20 13:24:00,0.7965,0.7965,0.7965,0.7965,11300000.0
2008-02-20 13:25:00,0.7965,0.7965,0.7965,0.7965,27600000.0
2008-02-20 13:26:00,0.7965,0.79675,0.7965,0.7967,53500000.0
2008-02-20 13:27:00,0.7967,0.7967,0.7965,0.7965,42200000.0
2008-02-20 13:28:00,0.7965,0.79655,0.7965,0.7965,50400000.0
2008-02-20 13:29:00,0.7965,0.7965,0.79625,0.7964,78300000.0
2008-02-20 13:30:00,0.7964,0.7964,0.79615,0.7962,68600000.0
2008-02-20 13:31:00,0.7962,0.7963,0.7962,0.7962,36800000.0
2008-02-20 13:32:00,0.7962,0.7963,0.7962,0.7962,82300000.0
2008-02-20 13:33:00,0.7962,0.7963,0.7962,0.7962,70500000.0
2008-02-20 13:34:00,0.7962,0.7963,0.7962,0.7963,22800000.0
2008-02-20 13:35:00,0.7962,0.7963,0.7959,0.796,25400000.0
2008-02-20 13:36:00,0.7959,0.79605,0.7959,0.796,66000000.0
2008-02-20 13:37:00,0.79605,0.7962,0.79605,0.7961,19600000.0
2008-02-20 13:38:00,0.7961,0.7961,0.7961,0.7961,6000000.0
2008-02-20 13:39:00,0.7961,0.79615,0.7961,0.7961,17200000.0
2008-02-20 13:40:00,0.7961,0.79635,0.7961,0.7962,31900000.0
2008-02-20 13:41:00,0.7962,0.7962,0.7958,0.7958,53800000.0
2008-02-20 13:42:00,0.7958,0.796,0.79565,0.7957,101300000.0
2008-02-20 13:43:00,0.7957,0.7957,0.7954,0.7956,36000000.0
2008-02-20 13:44:00,0.7956,0.7956,0.79505,0.7952,75000000.0
2008-02-20 13:45:00,0.7952,0.7954,0.795,0.795,134000000.0
2008-02-20 13:46:00,0.795,0.7952,0.795,0.7952,93700000.0
2008-02-20 13:47:00,0.7952,0.7952,0.79495,0.79495,62100000.0
2008-02-20 13:48:00,0.795,0.795,0.7948,0.795,169700000.0
2008-02-20 13:49:00,0.79505,0.7951,0.7949,0.795,38700000.0
2008-02-20 13:50:00,0.795,0.795,0.7949,0.795,31200000.0
2008-02-20 13:51:00,0.795,0.795,0.79495,0.795,67900000.0
2008-02-20 13:52:00,0.795,0.795,0.795,0.795,8500000.0
2008-02-20 13:53:00,0.795,0.7952,0.795,0.795,27000000.0
2008-02-20 13:54:00,0.795,0.7951,0.795,0.795,10800000.0
2008-02-20 13:55:00,0.795,0.795,0.79465,0.79465,103600000.0
2008-02-20 13:56:00,0.79465,0.79505,0.7946,0.79465,90600000.0
2008-02-20 13:57:00,0.79465,0.7947,0.79465,0.79465,128300000.0
2008-02-20 13:58:00,0.79465,0.79545,0.79465,0.79545,163700000.0
2008-02-20 13:59:00,0.79545,0.79545,0.7953,0.7953,91500000.0
2008-02-20 14:00:00,0.7953,0.7954,0.79515,0.7953,74900000.0
2008-02-20 14:01:00,0.7953,0.79545,0.7952,0.79545,105000000.0
2008-02-20 14:02:00,0.79545,0.7955,0.7953,0.7955,54400000.0
2008-02-20 14:03:00,0.7955,0.7956,0.7955,0.79555,27500000.0
2008-02-20 14:04:00,0.79555,0.79555,0.7953,0.7953,50500000.0
2008-02-20 14:05:00,0.7953,0.7953,0.7945,0.7945,144800000.0
2008-02-20 14:06:00,0.7945,0.7946,0.79445,0.7945,35900000.0
2008-02-20 14:07:00,0.7945,0.795,0.7945,0.79465,47400000.0
2008-02-20 14:08:00,0.79465,0.79465,0.7946,0.7946,25800000.0
2008-02-20 14:09:00,0.7946,0.795,0.7946,0.7949,46700000.0
2008-02-20 14:10:00,0.7949,0.7951,0.7947,0.7948,55400000.0
2008-02-20 14:11:00,0.7948,0.7948,0.7947,0.7948,17400000.0
2008-02-20 14:12:00,0.7948,0.7952,0.7948,0.7952,53900000.0
2008-02-20 14:13:00,0.7952,0.7956,0.7952,0.7952,130400000.0
2008-02-20 14:14:00,0.7952,0.7952,0.7951,0.7951,15500000.0
2008-02-20 14:15:00,0.7951,0.79515,0.7949,0.7949,61300000.0
2008-02-20 14:16:00,0.7949,0.7951,0.7949,0.79505,33100000.0
2008-02-20 14:17:00,0.79505,0.7957,0.79505,0.7957,35900000.0
2008-02-20 14:18:00,0.7957,0.7957,0.7952,0.7953,24100000.0
2008-02-20 14:19:00,0.7953,0.79555,0.7953,0.7954,28200000.0
2008-02-20 14:20:00,0.7954,0.7954,0.79525,0.79525,17600000.0
2008-02-20 14:21:00,0.79525,0.7954,0.79445,0.79445,63000000.0
2008-02-20 14:22:00,0.79445,0.79485,0.7944,0.7945,35400000.0
2008-02-20 14:23:00,0.7945,0.7949,0.7943,0.7949,99200000.0
2008-02-20 14:24:00,0.79485,0.7953,0.7947,0.7951,156400000.0
2008-02-20 14:25:00,0.7951,0.79535,0.79465,0.7952,51600000.0
2008-02-20 14:26:00,0.7952,0.7954,0.7951,0.7953,41400000.0
2008-02-20 14:27:00,0.7953,0.7953,0.7948,0.795,68500000.0
2008-02-20 14:28:00,0.7951,0.7951,0.7951,0.7951,2000000.0
2008-02-20 14:29:00,0.7951,0.79515,0.79495,0.7951,45300000.0
2008-02-20 14:30:00,0.7951,0.7951,0.795,0.7951,20700000.0
2008-02-20 14:31:00,0.7951,0.7952,0.7951,0.7952,17300000.0
2008-02-20 14:32:00,0.7952,0.7955,0.795,0.7955,41400000.0
2008-02-20 14:33:00,0.7955,0.7955,0.79535,0.79535,14000000.0
2008-02-20 14:34:00,0.79535,0.79535,0.7953,0.7953,6400000.0
2008-02-20 14:35:00,0.7953,0.7955,0.7953,0.7955,8900000.0
2008-02-20 14:36:00,0.7955,0.7955,0.7954,0.7955,13300000.0
2008-02-20 14:37:00,0.7955,0.7958,0.7955,0.7956,79400000.0
2008-02-20 14:38:00,0.7956,0.7956,0.7955,0.7955,57900000.0
2008-02-20 14:39:00,0.7955,0.7959,0.7955,0.7959,119100000.0
2008-02-20 14:40:00,0.7959,0.7959,0.7951,0.7951,171100000.0
2008-02-20 14:41:00,0.7951,0.79525,0.7951,0.79525,112600000.0
2008-02-20 14:42:00,0.79525,0.7954,0.79495,0.79495,64400000.0
2008-02-20 14:43:00,0.79495,0.7951,0.7949,0.795,82700002.0
2008-02-20 14:44:00,0.795,0.79525,0.795,0.7952,80699999.0
2008-02-20 14:45:00,0.7952,0.7955,0.7952,0.7952,72300000.0
2008-02-20 14:46:00,0.79535,0.79535,0.7952,0.7952,51500000.0
2008-02-20 14:47:00,0.79525,0.79535,0.7951,0.7951,139400000.0
2008-02-20 14:48:00,0.7951,0.7951,0.795,0.79505,37300000.0
2008-02-20 14:49:00,0.79505,0.79505,0.79505,0.79505,38400000.0
2008-02-20 14:50:00,0.79505,0.79505,0.79505,0.79505,32000000.0
2008-02-20 14:51:00,0.79505,0.79505,0.79505,0.79505,31000000.0
2008-02-20 14:52:00,0.79505,0.7951,0.79505,0.79505,35200000.0
2008-02-20 14:53:00,0.79505,0.79505,0.7947,0.7947,40400000.0
2008-02-20 14:54:00,0.7947,0.7949,0.7947,0.7949,67400000.0
2008-02-20 14:55:00,0.7949,0.7949,0.7946,0.7947,42700000.0
2008-02-20 14:56:00,0.7947,0.7948,0.7947,0.7948,15900000.0
2008-02-20 14:57:00,0.7948,0.7948,0.79455,0.79455,57900000.0
2008-02-20 14:58:00,0.79455,0.79455,0.79445,0.79445,68700000.0
2008-02-20 14:59:00,0.79445,0.7945,0.7943,0.7943,56900000.0
2008-02-20 15:00:00,0.7943,0.7943,0.7942,0.7943,55600000.0
2008-02-20 15:01:00,0.7943,0.7943,0.79425,0.79425,98300000.0
2008-02-20 15:02:00,0.79425,0.79445,0.79425,0.79445,55200000.0
2008-02-20 15:03:00,0.79445,0.7945,0.79445,0.7945,73700000.0
2008-02-20 15:04:00,0.7945,0.79475,0.7945,0.79475,81200000.0
2008-02-20 15:05:00,0.79475,0.79475,0.7946,0.7946,18800000.0
2008-02-20 15:06:00,0.7946,0.795,0.7946,0.795,75300000.0
2008-02-20 15:07:00,0.795,0.7951,0.7947,0.7947,69600000.0
2008-02-20 15:08:00,0.7947,0.7948,0.7946,0.7946,95600000.0
2008-02-20 15:09:00,0.7946,0.7948,0.7946,0.79465,73400000.0
2008-02-20 15:10:00,0.79465,0.79465,0.7944,0.7945,128200000.0
2008-02-20 15:11:00,0.7945,0.7945,0.7941,0.7941,29400000.0
2008-02-20 15:12:00,0.7941,0.7942,0.794,0.794,37900000.0
2008-02-20 15:13:00,0.794,0.7941,0.7938,0.794,62800000.0
2008-02-20 15:14:00,0.794,0.7943,0.794,0.7943,33400000.0
2008-02-20 15:15:00,0.7943,0.7943,0.7939,0.79395,108300000.0
2008-02-20 15:16:00,0.7939,0.794,0.7939,0.7939,33700000.0
2008-02-20 15:17:00,0.7939,0.794,0.7938,0.7938,31100000.0
2008-02-20 15:18:00,0.7938,0.79395,0.7937,0.7939,40400000.0
2008-02-20 15:19:00,0.7939,0.794,0.7938,0.794,30600000.0
2008-02-20 15:20:00,0.794,0.794,0.7931,0.79315,53900000.0
2008-02-20 15:21:00,0.79315,0.7932,0.79285,0.7932,122500000.0
2008-02-20 15:22:00,0.7932,0.7937,0.79305,0.7936,53000000.0
2008-02-20 15:23:00,0.7936,0.79375,0.7932,0.7937,65900000.0
2008-02-20 15:24:00,0.7937,0.79385,0.7935,0.7937,114500000.0
2008-02-20 15:25:00,0.7938,0.7938,0.7934,0.7935,40600000.0
2008-02-20 15:26:00,0.7935,0.79355,0.7932,0.7932,81200000.0
2008-02-20 15:27:00,0.7932,0.7937,0.7932,0.7936,124700000.0
2008-02-20 15:28:00,0.7936,0.7946,0.7936,0.7939,88200000.0
2008-02-20 15:29:00,0.7939,0.79405,0.79375,0.79385,90400000.0
2008-02-20 15:30:00,0.79395,0.79395,0.79205,0.79285,57200000.0
2008-02-20 15:31:00,0.79285,0.7932,0.79245,0.7926,77300000.0
2008-02-20 15:32:00,0.7926,0.79275,0.7921,0.7923,104400000.0
2008-02-20 15:33:00,0.7923,0.7923,0.7913,0.7913,56600000.0
2008-02-20 15:34:00,0.79135,0.79225,0.79135,0.7922,73700000.0
2008-02-20 15:35:00,0.7922,0.7926,0.792,0.792,56400000.0
2008-02-20 15:36:00,0.792,0.792,0.7911,0.7912,80400000.0
2008-02-20 15:37:00,0.7912,0.79135,0.79095,0.79135,468300000.0
2008-02-20 15:38:00,0.79135,0.79165,0.79095,0.7915,567400004.0
2008-02-20 15:39:00,0.7915,0.79165,0.79095,0.79105,453600000.0
2008-02-20 15:40:00,0.79105,0.79105,0.7902,0.79075,162000000.0
2008-02-20 15:41:00,0.79075,0.79125,0.7905,0.7911,488100000.0
2008-02-20 15:42:00,0.79095,0.79215,0.79095,0.79215,497900000.0
2008-02-20 15:43:00,0.7921,0.7921,0.7917,0.792,278200000.0
2008-02-20 15:44:00,0.792,0.7921,0.792,0.792,58600000.0
2008-02-20 15:45:00,0.792,0.7923,0.792,0.792,151000000.0
2008-02-20 15:46:00,0.792,0.792,0.792,0.792,17000000.0
2008-02-20 15:47:00,0.792,0.7921,0.7916,0.7917,89100000.0
2008-02-20 15:48:00,0.7917,0.7917,0.7917,0.7917,38300000.0
2008-02-20 15:49:00,0.7917,0.7917,0.7913,0.7915,52200000.0
2008-02-20 15:50:00,0.7915,0.7915,0.7914,0.7915,61900000.0
2008-02-20 15:51:00,0.7915,0.7915,0.7915,0.7915,25600000.0
2008-02-20 15:52:00,0.7915,0.7915,0.7913,0.7913,51400000.0
2008-02-20 15:53:00,0.7913,0.7917,0.7913,0.79165,169000000.0
2008-02-20 15:54:00,0.79165,0.79175,0.7915,0.7915,95500000.0
2008-02-20 15:55:00,0.7915,0.7915,0.7914,0.7915,198900000.0
2008-02-20 15:56:00,0.7915,0.7915,0.7912,0.7913,131000000.0
2008-02-20 15:57:00,0.7913,0.79185,0.7913,0.7917,36300000.0
2008-02-20 15:58:00,0.7917,0.7917,0.7909,0.791,63200000.0
2008-02-20 15:59:00,0.791,0.7911,0.7905,0.7909,92700000.0
2008-02-20 16:00:00,0.7909,0.7917,0.7907,0.79085,113200000.0
2008-02-20 16:01:00,0.79085,0.7909,0.7907,0.7907,96400000.0
2008-02-20 16:02:00,0.7907,0.79125,0.7907,0.79115,493200000.0
2008-02-20 16:03:00,0.79115,0.79135,0.79115,0.79125,348700000.0
2008-02-20 16:04:00,0.79125,0.79155,0.79125,0.79125,184100000.0
2008-02-20 16:05:00,0.79125,0.79145,0.7909,0.79115,315600000.0
2008-02-20 16:06:00,0.79115,0.79125,0.79085,0.79115,523600000.0
2008-02-20 16:07:00,0.79115,0.7917,0.79115,0.79125,461200000.0
2008-02-20 16:08:00,0.79125,0.79175,0.7912,0.79165,410400000.0
2008-02-20 16:09:00,0.79165,0.79185,0.79105,0.79105,464900000.0
2008-02-20 16:10:00,0.79105,0.79175,0.79105,0.79175,300600000.0
2008-02-20 16:11:00,0.79175,0.79225,0.79165,0.79225,231300000.0
2008-02-20 16:12:00,0.79225,0.79275,0.7922,0.79275,163100000.0
2008-02-20 16:13:00,0.7929,0.7929,0.7923,0.7925,95500000.0
2008-02-20 16:14:00,0.7925,0.793,0.7925,0.7927,93800000.0
2008-02-20 16:15:00,0.79285,0.79295,0.7924,0.79265,55300000.0
2008-02-20 16:16:00,0.79265,0.79285,0.79235,0.79265,65600000.0
2008-02-20 16:17:00,0.79265,0.79265,0.79225,0.7924,62500000.0
2008-02-20 16:18:00,0.7924,0.7927,0.7924,0.7927,66100000.0
2008-02-20 16:19:00,0.7927,0.79275,0.7926,0.7927,113800000.0
2008-02-20 16:20:00,0.7927,0.7932,0.7927,0.7932,55400000.0
2008-02-20 16:21:00,0.7932,0.7933,0.7929,0.793,64700000.0
2008-02-20 16:22:00,0.793,0.7931,0.7928,0.7931,37400000.0
2008-02-20 16:23:00,0.7931,0.7932,0.7929,0.7929,70200000.0
2008-02-20 16:24:00,0.7928,0.793,0.7927,0.793,66700000.0
2008-02-20 16:25:00,0.793,0.7931,0.7927,0.7927,87600000.0
2008-02-20 16:26:00,0.7927,0.793,0.7927,0.793,119100000.0
2008-02-20 16:27:00,0.793,0.793,0.7929,0.793,17800000.0
2008-02-20 16:28:00,0.793,0.793,0.7929,0.793,26600000.0
2008-02-20 16:29:00,0.793,0.7934,0.793,0.793,20800000.0
2008-02-20 16:30:00,0.793,0.7931,0.7929,0.7931,16400000.0
2008-02-20 16:31:00,0.7931,0.7935,0.79285,0.7932,65800000.0
2008-02-20 16:32:00,0.7932,0.7933,0.7929,0.7932,21400000.0
2008-02-20 16:33:00,0.7932,0.7934,0.7932,0.7934,11800000.0
2008-02-20 16:34:00,0.7934,0.7934,0.7931,0.79315,264500000.0
2008-02-20 16:35:00,0.79315,0.79345,0.793,0.79345,80300000.0
2008-02-20 16:36:00,0.79345,0.79345,0.7932,0.79345,82200000.0
2008-02-20 16:37:00,0.79345,0.79365,0.793,0.793,68200000.0
2008-02-20 16:38:00,0.793,0.7934,0.793,0.7934,132400000.0
2008-02-20 16:39:00,0.7934,0.79385,0.7934,0.79365,59300000.0
2008-02-20 16:40:00,0.79345,0.7935,0.79345,0.79345,21700000.0
2008-02-20 16:41:00,0.79345,0.79345,0.7932,0.7933,71200000.0
2008-02-20 16:42:00,0.7933,0.79365,0.79315,0.7932,53600000.0
2008-02-20 16:43:00,0.7933,0.79345,0.7932,0.7934,20600000.0
2008-02-20 16:44:00,0.7934,0.7934,0.79315,0.7933,15200000.0
2008-02-20 16:45:00,0.7933,0.7934,0.7932,0.7932,16600000.0
2008-02-20 16:46:00,0.7932,0.79335,0.7932,0.7933,3700000.0
2008-02-20 16:47:00,0.7933,0.7935,0.7933,0.7933,24500000.0
2008-02-20 16:48:00,0.7933,0.7933,0.7932,0.7933,5800000.0
2008-02-20 16:49:00,0.7933,0.7934,0.7932,0.7933,24100000.0
2008-02-20 16:50:00,0.7933,0.7937,0.7933,0.7934,75600000.0
2008-02-20 16:51:00,0.7934,0.7935,0.7934,0.7934,5900000.0
2008-02-20 16:52:00,0.7934,0.7938,0.7932,0.7938,52200000.0
2008-02-20 16:53:00,0.7938,0.794,0.7935,0.7936,102100000.0
2008-02-20 16:54:00,0.7936,0.7937,0.7936,0.7936,5400000.0
2008-02-20 16:55:00,0.7936,0.7936,0.7933,0.7933,19500000.0
2008-02-20 16:56:00,0.7933,0.79355,0.7931,0.79355,56000000.0
2008-02-20 16:57:00,0.79355,0.79355,0.7932,0.7932,52700000.0
2008-02-20 16:58:00,0.7932,0.7935,0.79315,0.7935,55600000.0
2008-02-20 16:59:00,0.7935,0.7935,0.793,0.793,13400000.0
2008-02-20 17:00:00,0.793,0.793,0.7928,0.793,33800000.0
2008-02-20 17:01:00,0.793,0.79345,0.7929,0.7933,71500000.0
2008-02-20 17:02:00,0.7933,0.7933,0.79295,0.79295,217100000.0
2008-02-20 17:03:00,0.79295,0.79295,0.79275,0.79275,176900000.0
2008-02-20 17:04:00,0.79275,0.7931,0.7927,0.7931,116600000.0
2008-02-20 17:05:00,0.7931,0.7933,0.7931,0.7932,13500000.0
2008-02-20 17:06:00,0.7932,0.7932,0.793,0.793,14600000.0
2008-02-20 17:07:00,0.793,0.79315,0.7928,0.79285,187100000.0
2008-02-20 17:08:00,0.79285,0.79315,0.79275,0.793,275200000.0
2008-02-20 17:09:00,0.793,0.79305,0.79265,0.79275,95800000.0
2008-02-20 17:10:00,0.79275,0.793,0.7926,0.7928,96200000.0
2008-02-20 17:11:00,0.7928,0.79315,0.7927,0.79315,31200000.0
2008-02-20 17:12:00,0.79315,0.7932,0.793,0.7932,111900000.0
2008-02-20 17:13:00,0.7932,0.7938,0.7932,0.7936,82100000.0
2008-02-20 17:14:00,0.7936,0.7936,0.7935,0.7936,75800000.0
2008-02-20 17:15:00,0.7936,0.79365,0.7936,0.7936,67500000.0
2008-02-20 17:16:00,0.7936,0.7937,0.7936,0.7937,8800000.0
2008-02-20 17:17:00,0.7937,0.7937,0.79365,0.7937,9100000.0
2008-02-20 17:18:00,0.7937,0.7937,0.79365,0.79365,31500000.0
2008-02-20 17:19:00,0.79365,0.79365,0.7934,0.79345,17400000.0
2008-02-20 17:20:00,0.79345,0.79365,0.7933,0.7934,69700000.0
2008-02-20 17:21:00,0.79345,0.79355,0.79345,0.7935,77900000.0
2008-02-20 17:22:00,0.7935,0.79355,0.7934,0.7934,28900000.0
2008-02-20 17:23:00,0.7934,0.7937,0.7934,0.7937,77100000.0
2008-02-20 17:24:00,0.7937,0.79385,0.7937,0.79385,27600000.0
2008-02-20 17:25:00,0.79385,0.79395,0.7935,0.79385,85300000.0
2008-02-20 17:26:00,0.79385,0.79395,0.7935,0.79375,45200000.0
2008-02-20 17:27:00,0.7937,0.79395,0.7937,0.79375,71900000.0
2008-02-20 17:28:00,0.7937,0.79385,0.7937,0.79375,19500000.0
2008-02-20 17:29:00,0.79375,0.79385,0.7937,0.79375,23300000.0
2008-02-20 17:30:00,0.79375,0.79375,0.7932,0.7932,89700000.0
2008-02-20 17:31:00,0.79325,0.79365,0.79325,0.79355,27000000.0
2008-02-20 17:32:00,0.79355,0.79355,0.7932,0.79345,9000000.0
2008-02-20 17:33:00,0.79345,0.79345,0.7931,0.7931,8600000.0
2008-02-20 17:34:00,0.7931,0.7931,0.7929,0.793,31500000.0
2008-02-20 17:35:00,0.793,0.793,0.7929,0.7929,3400000.0
2008-02-20 17:36:00,0.7929,0.793,0.7929,0.7929,15800000.0
2008-02-20 17:37:00,0.7929,0.7929,0.7926,0.7927,57800000.0
2008-02-20 17:38:00,0.7927,0.793,0.79265,0.7928,52100000.0
2008-02-20 17:39:00,0.7928,0.79295,0.7928,0.7928,46900000.0
2008-02-20 17:40:00,0.7928,0.7928,0.7928,0.7928,3500000.0
2008-02-20 17:41:00,0.7928,0.7929,0.7928,0.7929,21900000.0
2008-02-20 17:42:00,0.7929,0.79325,0.7929,0.79315,71900000.0
2008-02-20 17:43:00,0.79315,0.79325,0.79315,0.79325,61300000.0
2008-02-20 17:44:00,0.79325,0.7936,0.79325,0.7935,17900000.0
2008-02-20 17:45:00,0.7935,0.79375,0.79345,0.79355,151100000.0
2008-02-20 17:46:00,0.79355,0.79355,0.79315,0.79315,153000000.0
2008-02-20 17:47:00,0.79315,0.7933,0.79315,0.7933,16400000.0
2008-02-20 17:48:00,0.7933,0.7935,0.7933,0.7935,23600000.0
2008-02-20 17:49:00,0.7935,0.7938,0.7935,0.7938,23400000.0
2008-02-20 17:50:00,0.7938,0.7938,0.7936,0.7936,13400000.0
2008-02-20 17:51:00,0.7936,0.7936,0.79315,0.7932,84600000.0
2008-02-20 17:52:00,0.7932,0.79335,0.79315,0.7932,132600000.0
2008-02-20 17:53:00,0.7932,0.7933,0.79295,0.79305,45000000.0
2008-02-20 17:54:00,0.793,0.79315,0.7927,0.7928,113700000.0
2008-02-20 17:55:00,0.7928,0.7933,0.7928,0.7933,78700000.0
2008-02-20 17:56:00,0.7933,0.7935,0.7933,0.7935,32000000.0
2008-02-20 17:57:00,0.7935,0.7935,0.7928,0.79325,203600000.0
2008-02-20 17:58:00,0.79335,0.7938,0.7933,0.7938,33900000.0
2008-02-20 17:59:00,0.7938,0.7945,0.7938,0.7945,93200000.0
2008-02-20 18:00:00,0.7945,0.7945,0.794,0.794,61800000.0
2008-02-20 18:01:00,0.794,0.794,0.7938,0.79395,23500000.0
2008-02-20 18:02:00,0.79395,0.794,0.7939,0.7939,67800000.0
2008-02-20 18:03:00,0.7939,0.7939,0.7938,0.7939,93100000.0
2008-02-20 18:04:00,0.7939,0.7939,0.7938,0.7938,6000000.0
2008-02-20 18:05:00,0.7938,0.7939,0.7937,0.79385,37700000.0
2008-02-20 18:06:00,0.79385,0.7939,0.7938,0.7939,18100000.0
2008-02-20 18:07:00,0.7939,0.7939,0.79365,0.7938,33000000.0
2008-02-20 18:08:00,0.7938,0.7938,0.7937,0.7937,13000000.0
2008-02-20 18:09:00,0.7937,0.7937,0.7935,0.7935,20100000.0
2008-02-20 18:10:00,0.79355,0.7939,0.7935,0.7939,67000000.0
2008-02-20 18:11:00,0.7939,0.7939,0.7937,0.7937,7000000.0
2008-02-20 18:12:00,0.7937,0.7937,0.7936,0.7937,9300000.0
2008-02-20 18:13:00,0.7937,0.7937,0.7933,0.7933,5400000.0
2008-02-20 18:14:00,0.7933,0.79355,0.7933,0.79345,33400000.0
2008-02-20 18:15:00,0.79345,0.7936,0.79345,0.7935,17500000.0
2008-02-20 18:16:00,0.7935,0.7935,0.7935,0.7935,6800000.0
2008-02-20 18:17:00,0.7935,0.7935,0.7933,0.7933,6100000.0
2008-02-20 18:18:00,0.7933,0.7934,0.7933,0.7934,6800000.0
2008-02-20 18:19:00,0.7934,0.7937,0.7933,0.7935,29100000.0
2008-02-20 18:20:00,0.7935,0.7935,0.7934,0.7935,19400000.0
2008-02-20 18:21:00,0.7935,0.7937,0.7935,0.7937,7700000.0
2008-02-20 18:22:00,0.7937,0.7938,0.7935,0.7938,24300000.0
2008-02-20 18:23:00,0.7938,0.794,0.7938,0.794,37200000.0
2008-02-20 18:24:00,0.794,0.794,0.7936,0.7936,37100000.0
2008-02-20 18:25:00,0.7936,0.7938,0.7936,0.7938,23000000.0
2008-02-20 18:26:00,0.7938,0.7938,0.7938,0.7938,5600000.0
2008-02-20 18:27:00,0.7938,0.7939,0.7938,0.7939,12200000.0
2008-02-20 18:28:00,0.7939,0.7941,0.7935,0.7935,25000000.0
2008-02-20 18:29:00,0.7935,0.7942,0.7935,0.7938,44100000.0
2008-02-20 18:30:00,0.7938,0.79415,0.79375,0.7938,47500000.0
2008-02-20 18:31:00,0.7938,0.79405,0.7938,0.7939,196200000.0
2008-02-20 18:32:00,0.7939,0.79435,0.7938,0.7942,32500000.0
2008-02-20 18:33:00,0.7942,0.7942,0.7941,0.7941,11800000.0
2008-02-20 18:34:00,0.7941,0.7941,0.7941,0.7941,9800000.0
2008-02-20 18:35:00,0.7941,0.7941,0.7938,0.7938,64500000.0
2008-02-20 18:36:00,0.7938,0.794,0.7937,0.7937,57000000.0
2008-02-20 18:37:00,0.7937,0.794,0.7936,0.7936,32800000.0
2008-02-20 18:38:00,0.7936,0.7938,0.7936,0.7938,23100000.0
2008-02-20 18:39:00,0.7938,0.7938,0.7938,0.7938,3000000.0
2008-02-20 18:40:00,0.7938,0.7938,0.7938,0.7938,2000000.0
2008-02-20 18:41:00,0.7938,0.7938,0.7936,0.7938,29100000.0
2008-02-20 18:42:00,0.7938,0.7938,0.7938,0.7938,9400000.0
2008-02-20 18:43:00,0.7938,0.7938,0.7938,0.7938,5800000.0
2008-02-20 18:44:00,0.7938,0.794,0.7938,0.794,6600000.0
2008-02-20 18:45:00,0.794,0.794,0.7939,0.7939,7600000.0
2008-02-20 18:46:00,0.7939,0.794,0.7939,0.794,42900000.0
2008-02-20 18:47:00,0.79395,0.7941,0.79395,0.794,51700000.0
2008-02-20 18:48:00,0.794,0.794,0.7939,0.7939,60700000.0
2008-02-20 18:49:00,0.7939,0.7939,0.7938,0.7938,14200000.0
2008-02-20 18:50:00,0.7938,0.7943,0.7938,0.7938,42700000.0
2008-02-20 18:51:00,0.79405,0.7941,0.794,0.794,18200000.0
2008-02-20 18:52:00,0.794,0.794,0.794,0.794,4800000.0
2008-02-20 18:53:00,0.794,0.79405,0.794,0.79405,25100000.0
2008-02-20 18:54:00,0.79405,0.79415,0.79405,0.79415,53100000.0
2008-02-20 18:55:00,0.79415,0.79415,0.79415,0.79415,23700000.0
2008-02-20 18:56:00,0.79415,0.79435,0.79415,0.79435,64000000.0
2008-02-20 18:57:00,0.79435,0.79435,0.79425,0.79435,76000000.0
2008-02-20 18:58:00,0.79435,0.79435,0.79425,0.7943,48400000.0
2008-02-20 18:59:00,0.7943,0.79435,0.7943,0.7943,8900000.0
2008-02-20 19:00:00,0.7943,0.79435,0.79415,0.79415,91300000.0
2008-02-20 19:01:00,0.79415,0.79425,0.79415,0.79425,112000000.0
2008-02-20 19:02:00,0.79425,0.79425,0.79425,0.79425,30100000.0
2008-02-20 19:03:00,0.79425,0.79425,0.79405,0.79405,124500000.0
2008-02-20 19:04:00,0.79405,0.7942,0.79405,0.7942,10200000.0
2008-02-20 19:05:00,0.7942,0.7952,0.7942,0.7944,108900000.0
2008-02-20 19:06:00,0.7944,0.7944,0.7943,0.7943,11900000.0
2008-02-20 19:07:00,0.7943,0.795,0.7943,0.795,30500000.0
2008-02-20 19:08:00,0.795,0.7962,0.7949,0.7959,39500000.0
2008-02-20 19:09:00,0.7959,0.796,0.7954,0.7957,25700000.0
2008-02-20 19:10:00,0.7957,0.7957,0.7951,0.7951,15800000.0
2008-02-20 19:11:00,0.79525,0.7955,0.79525,0.7955,12500000.0
2008-02-20 19:12:00,0.7955,0.7956,0.7953,0.7956,15400000.0
2008-02-20 19:13:00,0.7956,0.7962,0.7956,0.7962,19200000.0
2008-02-20 19:14:00,0.7962,0.7966,0.7957,0.7966,73800000.0
2008-02-20 19:15:00,0.7966,0.7967,0.796,0.796,93100000.0
2008-02-20 19:16:00,0.796,0.7962,0.796,0.796,100800000.0
2008-02-20 19:17:00,0.796,0.796,0.796,0.796,6400000.0
2008-02-20 19:18:00,0.796,0.7961,0.796,0.7961,7500000.0
2008-02-20 19:19:00,0.7961,0.7968,0.7961,0.7968,46600000.0
2008-02-20 19:20:00,0.79685,0.7973,0.7968,0.79685,67700000.0
2008-02-20 19:21:00,0.79685,0.7972,0.7968,0.797,52800000.0
2008-02-20 19:22:00,0.797,0.7974,0.7968,0.797,91800000.0
2008-02-20 19:23:00,0.797,0.79715,0.79695,0.79705,200700000.0
2008-02-20 19:24:00,0.79705,0.79705,0.79695,0.79695,110500000.0
2008-02-20 19:25:00,0.79695,0.79695,0.79585,0.79635,252400000.0
2008-02-20 19:26:00,0.79635,0.79665,0.79635,0.7965,177800000.0
2008-02-20 19:27:00,0.7965,0.7965,0.79565,0.7959,204200000.0
2008-02-20 19:28:00,0.7959,0.79615,0.7958,0.79605,141400000.0
2008-02-20 19:29:00,0.79615,0.79665,0.79595,0.79645,750700000.0
2008-02-20 19:30:00,0.79645,0.79645,0.79575,0.79625,245300000.0
2008-02-20 19:31:00,0.79625,0.79645,0.7962,0.79635,122300000.0
2008-02-20 19:32:00,0.79635,0.79655,0.7961,0.79655,232500000.0
2008-02-20 19:33:00,0.79655,0.79705,0.79655,0.79705,272800000.0
2008-02-20 19:34:00,0.79705,0.79725,0.7967,0.7967,345600000.0
2008-02-20 19:35:00,0.7967,0.7967,0.79665,0.79665,280300000.0
2008-02-20 19:36:00,0.79665,0.79665,0.79655,0.7966,153900000.0
2008-02-20 19:37:00,0.7966,0.79695,0.7966,0.79695,118000000.0
2008-02-20 19:38:00,0.79695,0.79715,0.79695,0.79705,103000000.0
2008-02-20 19:39:00,0.79705,0.79725,0.7968,0.7968,282400000.0
2008-02-20 19:40:00,0.79705,0.79705,0.7964,0.79655,407900000.0
2008-02-20 19:41:00,0.79655,0.79675,0.79655,0.79665,497599992.0
2008-02-20 19:42:00,0.79665,0.79665,0.79645,0.79655,334800000.0
2008-02-20 19:43:00,0.79655,0.79665,0.79655,0.79665,73500000.0
2008-02-20 19:44:00,0.79665,0.79665,0.7963,0.79645,306800000.0
2008-02-20 19:45:00,0.79645,0.79645,0.7961,0.79635,164700000.0
2008-02-20 19:46:00,0.79635,0.79645,0.79625,0.79625,275200000.0
2008-02-20 19:47:00,0.79625,0.79625,0.79605,0.79605,221500004.0
2008-02-20 19:48:00,0.79605,0.79615,0.79605,0.79605,242399997.0
2008-02-20 19:49:00,0.79605,0.79615,0.79605,0.79605,175700000.0
2008-02-20 19:50:00,0.79605,0.7964,0.79595,0.79635,88800000.0
2008-02-20 19:51:00,0.79635,0.7964,0.7961,0.79625,243200000.0
2008-02-20 19:52:00,0.79625,0.79645,0.7959,0.79595,99100000.0
2008-02-20 19:53:00,0.79595,0.79625,0.79595,0.79625,173700000.0
2008-02-20 19:54:00,0.79625,0.79635,0.79625,0.79635,63200000.0
2008-02-20 19:55:00,0.79635,0.79635,0.79615,0.79625,94400000.0
2008-02-20 19:56:00,0.79625,0.79625,0.79625,0.79625,60800000.0
2008-02-20 19:57:00,0.79625,0.79625,0.79625,0.79625,80900000.0
2008-02-20 19:58:00,0.79625,0.79625,0.79625,0.79625,31100000.0
2008-02-20 19:59:00,0.79625,0.79625,0.79615,0.79615,73000000.0
2008-02-20 20:00:00,0.79615,0.79615,0.79605,0.79605,147000000.0
2008-02-20 20:01:00,0.79605,0.79605,0.7958,0.79595,160300000.0
2008-02-20 20:02:00,0.79595,0.79595,0.79595,0.79595,120000000.0
2008-02-20 20:03:00,0.79595,0.79595,0.79595,0.79595,53000000.0
2008-02-20 20:04:00,0.79595,0.79625,0.79595,0.79625,108100000.0
2008-02-20 20:05:00,0.79625,0.79625,0.79615,0.79615,218100000.0
2008-02-20 20:06:00,0.79625,0.7966,0.79625,0.7965,245000000.0
2008-02-20 20:07:00,0.79655,0.7968,0.79655,0.7968,69700000.0
2008-02-20 20:08:00,0.7968,0.7968,0.7963,0.7968,42700000.0
2008-02-20 20:09:00,0.7968,0.79695,0.7966,0.79695,133200000.0
2008-02-20 20:10:00,0.79695,0.79725,0.79695,0.79725,185600000.0
2008-02-20 20:11:00,0.79725,0.79725,0.79725,0.79725,120900000.0
2008-02-20 20:12:00,0.79725,0.79745,0.79725,0.7974,194900000.0
2008-02-20 20:13:00,0.7974,0.79745,0.7974,0.7974,8600000.0
2008-02-20 20:14:00,0.7974,0.7974,0.7974,0.7974,3200000.0
2008-02-20 20:15:00,0.7974,0.7974,0.79735,0.79735,9700000.0
2008-02-20 20:16:00,0.79735,0.79735,0.79705,0.79725,189200000.0
2008-02-20 20:17:00,0.79725,0.79725,0.7971,0.79725,79600000.0
2008-02-20 20:18:00,0.79725,0.79725,0.79705,0.79725,109400000.0
2008-02-20 20:19:00,0.79725,0.79735,0.7971,0.79735,144400000.0
2008-02-20 20:20:00,0.79735,0.79735,0.79715,0.79725,213900000.0
2008-02-20 20:21:00,0.79725,0.79745,0.79705,0.79705,217800000.0
2008-02-20 20:22:00,0.79705,0.79715,0.79705,0.79715,157000000.0
2008-02-20 20:23:00,0.79715,0.79715,0.79705,0.79715,64800000.0
2008-02-20 20:24:00,0.79715,0.79715,0.79695,0.79695,51500000.0
2008-02-20 20:25:00,0.79695,0.79695,0.7966,0.79675,49600000.0
2008-02-20 20:26:00,0.79675,0.79695,0.79675,0.79695,98500000.0
2008-02-20 20:27:00,0.79695,0.79695,0.79695,0.79695,41500000.0
2008-02-20 20:28:00,0.79695,0.797,0.79695,0.79695,48700000.0
2008-02-20 20:29:00,0.79695,0.79695,0.7969,0.79695,78400000.0
2008-02-20 20:30:00,0.79695,0.79695,0.79655,0.7968,82900000.0
2008-02-20 20:31:00,0.7968,0.7968,0.79655,0.79665,36300000.0
2008-02-20 20:32:00,0.79665,0.79675,0.79655,0.79665,31600000.0
2008-02-20 20:33:00,0.79665,0.79665,0.79655,0.7966,30000000.0
2008-02-20 20:34:00,0.7966,0.7966,0.7966,0.7966,1500000.0
2008-02-20 20:35:00,0.7966,0.79695,0.7966,0.79695,50000000.0
2008-02-20 20:36:00,0.79695,0.7971,0.7969,0.7971,56800000.0
2008-02-20 20:37:00,0.7971,0.7971,0.79695,0.79695,5800000.0
2008-02-20 20:38:00,0.79695,0.797,0.7969,0.7969,13600000.0
2008-02-20 20:39:00,0.7969,0.7969,0.7968,0.7968,4000000.0
2008-02-20 20:40:00,0.7968,0.7968,0.7967,0.79675,19400000.0
2008-02-20 20:41:00,0.79675,0.7972,0.79675,0.79695,36200000.0
2008-02-20 20:42:00,0.79695,0.797,0.7969,0.7969,5000000.0
2008-02-20 20:43:00,0.7969,0.79705,0.7969,0.79705,25200000.0
2008-02-20 20:44:00,0.79705,0.79705,0.7969,0.79695,37100000.0
2008-02-20 20:45:00,0.79695,0.79695,0.79695,0.79695,35700000.0
2008-02-20 20:46:00,0.79695,0.7971,0.79695,0.79705,70000000.0
2008-02-20 20:47:00,0.79705,0.79705,0.79705,0.79705,23200000.0
2008-02-20 20:48:00,0.79705,0.79705,0.797,0.797,26000000.0
2008-02-20 20:49:00,0.797,0.797,0.79695,0.797,8900000.0
2008-02-20 20:50:00,0.797,0.797,0.7969,0.7969,12600000.0
2008-02-20 20:51:00,0.7969,0.7969,0.7969,0.7969,27300000.0
2008-02-20 20:52:00,0.7969,0.7969,0.7969,0.7969,28900000.0
2008-02-20 20:53:00,0.7969,0.79695,0.7969,0.79695,33500000.0
2008-02-20 20:54:00,0.79695,0.79695,0.7969,0.7969,4700000.0
2008-02-20 20:55:00,0.7969,0.7969,0.79645,0.7967,99500000.0
2008-02-20 20:56:00,0.7967,0.7967,0.7966,0.7966,4200000.0
2008-02-20 20:57:00,0.7966,0.79665,0.79645,0.79645,208500000.0
2008-02-20 20:58:00,0.79645,0.79645,0.79645,0.79645,222100000.0
2008-02-20 20:59:00,0.79645,0.79655,0.79645,0.79655,222400000.0
2008-02-20 21:00:00,0.79655,0.7967,0.79655,0.7966,80900000.0
2008-02-20 21:01:00,0.7966,0.7966,0.7962,0.7962,55900000.0
2008-02-20 21:02:00,0.7962,0.79645,0.79575,0.79615,199700000.0
2008-02-20 21:03:00,0.79615,0.79655,0.79605,0.79655,263000000.0
2008-02-20 21:04:00,0.79655,0.79655,0.79655,0.79655,134400000.0
2008-02-20 21:05:00,0.79655,0.79685,0.79655,0.79675,220000000.0
2008-02-20 21:06:00,0.79675,0.79695,0.79675,0.79695,108500000.0
2008-02-20 21:07:00,0.79695,0.79695,0.79695,0.79695,298200000.0
2008-02-20 21:08:00,0.79695,0.797,0.79695,0.797,149600000.0
2008-02-20 21:09:00,0.797,0.7971,0.797,0.79705,54600000.0
2008-02-20 21:10:00,0.79705,0.7973,0.79705,0.7973,166800000.0
2008-02-20 21:11:00,0.7973,0.79745,0.79725,0.79735,266700000.0
2008-02-20 21:12:00,0.79735,0.79745,0.7971,0.7971,189900000.0
2008-02-20 21:13:00,0.7971,0.79735,0.7971,0.79735,175400000.0
2008-02-20 21:14:00,0.79735,0.79745,0.79735,0.79735,121100000.0
2008-02-20 21:15:00,0.79735,0.7974,0.79715,0.79725,230800001.0
2008-02-20 21:16:00,0.79725,0.79755,0.79725,0.79755,175000000.0
2008-02-20 21:17:00,0.79755,0.7976,0.79745,0.79745,216100000.0
2008-02-20 21:18:00,0.79745,0.79745,0.79735,0.79735,70700000.0
2008-02-20 21:19:00,0.79735,0.79735,0.79715,0.79725,241800000.0
2008-02-20 21:20:00,0.79725,0.79725,0.7972,0.7972,17500000.0
2008-02-20 21:21:00,0.7972,0.79725,0.7972,0.79725,29000000.0
2008-02-20 21:22:00,0.79725,0.79725,0.79705,0.79715,181200000.0
2008-02-20 21:23:00,0.79715,0.79725,0.79715,0.79725,33000000.0
2008-02-20 21:24:00,0.79725,0.79725,0.79715,0.79725,65300000.0
2008-02-20 21:25:00,0.79725,0.79735,0.79725,0.79725,188000000.0
2008-02-20 21:26:00,0.79725,0.79735,0.79725,0.79725,106400000.0
2008-02-20 21:27:00,0.79725,0.79725,0.79725,0.79725,25600000.0
2008-02-20 21:28:00,0.79725,0.79725,0.79725,0.79725,38400000.0
2008-02-20 21:29:00,0.79725,0.79725,0.79725,0.79725,32000000.0
2008-02-20 21:30:00,0.79725,0.7973,0.79725,0.7973,58100000.0
2008-02-20 21:31:00,0.7973,0.79735,0.7971,0.79735,151400000.0
2008-02-20 21:32:00,0.79735,0.79735,0.79735,0.79735,245800000.0
2008-02-20 21:33:00,0.79735,0.79735,0.79735,0.79735,108000000.0
2008-02-20 21:34:00,0.79735,0.79735,0.79735,0.79735,108000000.0
2008-02-20 21:35:00,0.79735,0.79735,0.79735,0.79735,71900000.0
2008-02-20 21:36:00,0.79735,0.79735,0.79735,0.79735,64000000.0
2008-02-20 21:37:00,0.79735,0.79735,0.79735,0.79735,135400000.0
2008-02-20 21:38:00,0.79745,0.79745,0.79745,0.79745,68000000.0
2008-02-20 21:39:00,0.79745,0.7975,0.79745,0.7975,65600000.0
2008-02-20 21:40:00,0.7975,0.79795,0.7975,0.79795,76000000.0
2008-02-20 21:41:00,0.79795,0.798,0.7979,0.79795,59300000.0
2008-02-20 21:42:00,0.79795,0.79795,0.79765,0.79795,104200000.0
2008-02-20 21:43:00,0.79795,0.79835,0.79795,0.79835,377100000.0
2008-02-20 21:44:00,0.79835,0.79855,0.79835,0.79845,165300000.0
2008-02-20 21:45:00,0.79845,0.79855,0.79845,0.79855,76700000.0
2008-02-20 21:46:00,0.79855,0.79855,0.79835,0.79845,292000000.0
2008-02-20 21:47:00,0.79835,0.79875,0.7978,0.79835,419250000.0
2008-02-20 21:48:00,0.79835,0.79835,0.7977,0.7981,221100000.0
2008-02-20 21:49:00,0.79815,0.79815,0.798,0.798,384300000.0
2008-02-20 21:50:00,0.798,0.79845,0.798,0.79845,162100000.0
2008-02-20 21:51:00,0.79845,0.79865,0.7983,0.79855,204399999.0
2008-02-20 21:52:00,0.79855,0.79875,0.7982,0.79845,190000000.0
2008-02-20 21:53:00,0.79845,0.79875,0.79835,0.79845,191600000.0
2008-02-20 21:54:00,0.79845,0.79885,0.7982,0.7982,151800000.0
2008-02-20 21:55:00,0.7982,0.7983,0.79795,0.79815,141000000.0
2008-02-20 21:56:00,0.79815,0.79815,0.79815,0.79815,69600000.0
2008-02-20 21:57:00,0.79815,0.79815,0.79815,0.79815,150100000.0
2008-02-20 21:58:00,0.79815,0.79835,0.79815,0.7982,234700000.0
2008-02-20 21:59:00,0.7982,0.7982,0.79745,0.7978,5200000.0
2008-02-20 22:00:00,0.7978,0.79815,0.7978,0.798,47700000.0
2008-02-20 22:01:00,0.798,0.79805,0.79775,0.79805,89800000.0
2008-02-20 22:02:00,0.79805,0.79805,0.79805,0.79805,10300000.0
2008-02-20 22:03:00,0.79805,0.79805,0.798,0.79805,22100000.0
2008-02-20 22:04:00,0.79805,0.79825,0.7979,0.798,75500000.0
2008-02-20 22:05:00,0.798,0.7981,0.7979,0.7979,260800000.0
2008-02-20 22:06:00,0.7979,0.79815,0.7979,0.7979,54500000.0
2008-02-20 22:07:00,0.7979,0.7979,0.79785,0.79785,41200000.0
2008-02-20 22:08:00,0.79785,0.79785,0.79785,0.79785,22300000.0
2008-02-20 22:09:00,0.79785,0.7979,0.79775,0.79775,191300000.0
2008-02-20 22:10:00,0.79775,0.79805,0.79775,0.7979,129300000.0
2008-02-20 22:11:00,0.7979,0.79825,0.79775,0.79815,108400000.0
2008-02-20 22:12:00,0.79815,0.79815,0.7979,0.79795,91300000.0
2008-02-20 22:13:00,0.79795,0.79795,0.7978,0.79795,301300000.0
2008-02-20 22:14:00,0.79795,0.79795,0.79775,0.79775,240500000.0
2008-02-20 22:15:00,0.79775,0.7978,0.7975,0.7977,224600000.0
2008-02-20 22:16:00,0.7977,0.7979,0.7971,0.7971,151500000.0
2008-02-20 22:17:00,0.7971,0.7973,0.7971,0.7973,3800000.0
2008-02-20 22:18:00,0.7973,0.79795,0.79715,0.79735,207600001.0
2008-02-20 22:19:00,0.79735,0.79735,0.79735,0.79735,43800000.0
2008-02-20 22:20:00,0.79735,0.7977,0.79735,0.7974,134700000.0
2008-02-20 22:21:00,0.7974,0.79765,0.7974,0.79765,93300000.0
2008-02-20 22:22:00,0.79765,0.7977,0.79765,0.7977,38600000.0
2008-02-20 22:23:00,0.7977,0.7977,0.79765,0.79765,32200000.0
2008-02-20 22:24:00,0.79765,0.79765,0.7969,0.7969,58800000.0
2008-02-20 22:25:00,0.79695,0.79715,0.79695,0.797,200300000.0
2008-02-20 22:26:00,0.797,0.797,0.797,0.797,25800000.0
2008-02-20 22:27:00,0.79715,0.79735,0.797,0.7971,198100000.0
2008-02-20 22:28:00,0.7971,0.79775,0.7971,0.79775,297000000.0
2008-02-20 22:29:00,0.79775,0.79835,0.7977,0.79775,349500000.0
2008-02-20 22:30:00,0.7977,0.7977,0.7976,0.7977,55200001.0
2008-02-20 22:31:00,0.7977,0.79775,0.7973,0.7974,56300000.0
2008-02-20 22:32:00,0.7974,0.79805,0.7974,0.7977,165300000.0
2008-02-20 22:33:00,0.79765,0.79765,0.7972,0.7975,92100000.0
2008-02-20 22:34:00,0.7975,0.7975,0.7975,0.7975,300000.0
2008-02-20 22:35:00,0.7975,0.7975,0.7972,0.7972,7000000.0
2008-02-20 22:36:00,0.7972,0.7972,0.7971,0.7971,2000000.0
2008-02-20 22:37:00,0.7971,0.7972,0.7971,0.7971,11100000.0
2008-02-20 22:38:00,0.7971,0.79715,0.797,0.79715,35400000.0
2008-02-20 22:39:00,0.79715,0.79735,0.79715,0.79735,98900000.0
2008-02-20 22:40:00,0.79735,0.79735,0.79705,0.79715,51700000.0
2008-02-20 22:41:00,0.79715,0.79725,0.79715,0.79715,44000000.0
2008-02-20 22:42:00,0.79725,0.79735,0.79725,0.79735,45600000.0
2008-02-20 22:43:00,0.79735,0.79735,0.79735,0.79735,34800000.0
2008-02-20 22:44:00,0.79735,0.79815,0.7973,0.7979,65600000.0
2008-02-20 22:45:00,0.7979,0.7979,0.7969,0.79695,282600000.0
2008-02-20 22:46:00,0.79695,0.79745,0.79695,0.79715,96000000.0
2008-02-20 22:47:00,0.79715,0.79795,0.79695,0.7977,68100000.0
2008-02-20 22:48:00,0.7977,0.7977,0.7969,0.79705,14600000.0
2008-02-20 22:49:00,0.79705,0.7977,0.79705,0.7977,45200000.0
2008-02-20 22:50:00,0.79825,0.79845,0.7977,0.7977,80300000.0
2008-02-20 22:51:00,0.7977,0.7977,0.7976,0.7976,1100000.0
2008-02-20 22:52:00,0.7976,0.7976,0.7976,0.7976,600000.0
2008-02-20 22:53:00,0.7976,0.79765,0.7975,0.79765,15600000.0
2008-02-20 22:54:00,0.79765,0.79765,0.79745,0.79745,50800000.0
2008-02-20 22:55:00,0.79745,0.79745,0.79745,0.79745,11800000.0
2008-02-20 22:56:00,0.79745,0.79745,0.7974,0.79745,55600000.0
2008-02-20 22:57:00,0.79745,0.79755,0.79745,0.79745,57600000.0
2008-02-20 22:58:00,0.79745,0.79745,0.7972,0.79745,58100000.0
2008-02-20 22:59:00,0.79745,0.79745,0.7974,0.7974,19200000.0
2008-02-20 23:00:00,0.7974,0.7974,0.7971,0.7971,1600000.0
2008-02-20 23:01:00,0.7971,0.7974,0.7969,0.7974,92800000.0
2008-02-20 23:02:00,0.7974,0.7974,0.79715,0.7972,72500000.0
2008-02-20 23:03:00,0.7972,0.7972,0.7972,0.7972,500000.0
2008-02-20 23:04:00,0.7972,0.79745,0.7972,0.79745,56000000.0
2008-02-20 23:05:00,0.79745,0.79765,0.79745,0.79745,202500000.0
2008-02-20 23:06:00,0.79745,0.79775,0.7971,0.79745,106200000.0
2008-02-20 23:07:00,0.79745,0.79775,0.7971,0.7976,289700000.0
2008-02-20 23:08:00,0.7976,0.79765,0.79755,0.79755,196200000.0
2008-02-20 23:09:00,0.79755,0.79765,0.79755,0.7976,130100000.0
2008-02-20 23:10:00,0.7976,0.7976,0.79755,0.79755,92200000.0
2008-02-20 23:11:00,0.79755,0.79785,0.79755,0.79785,225100000.0
2008-02-20 23:12:00,0.79785,0.79785,0.79755,0.79765,80900000.0
2008-02-20 23:13:00,0.79765,0.79765,0.79765,0.79765,33300000.0
2008-02-20 23:14:00,0.79765,0.79765,0.79765,0.79765,35200000.0
2008-02-20 23:15:00,0.79765,0.79765,0.79765,0.79765,6900000.0
2008-02-20 23:16:00,0.79765,0.79775,0.79765,0.79765,71400000.0
2008-02-20 23:17:00,0.79765,0.79765,0.79765,0.79765,19700000.0
2008-02-20 23:18:00,0.79765,0.79765,0.79765,0.79765,56000000.0
2008-02-20 23:19:00,0.79765,0.79765,0.79765,0.79765,19000000.0
2008-02-20 23:20:00,0.79775,0.798,0.79775,0.7978,145800000.0
2008-02-20 23:21:00,0.7978,0.79805,0.7978,0.79805,42200000.0
2008-02-20 23:22:00,0.79805,0.79825,0.7978,0.7981,99300000.0
2008-02-20 23:23:00,0.7981,0.7981,0.798,0.7981,2000000.0
2008-02-20 23:24:00,0.7981,0.7981,0.7981,0.7981,1700000.0
2008-02-20 23:25:00,0.7981,0.79845,0.798,0.7981,61900000.0
2008-02-20 23:26:00,0.7981,0.7981,0.79805,0.79805,5700000.0
2008-02-20 23:27:00,0.79805,0.79805,0.79805,0.79805,20100000.0
2008-02-20 23:28:00,0.79805,0.79825,0.79805,0.7982,92700000.0
2008-02-20 23:29:00,0.79825,0.79835,0.79815,0.7982,90300000.0
2008-02-20 23:30:00,0.7982,0.7982,0.7979,0.79805,96900000.0
2008-02-20 23:31:00,0.79805,0.79815,0.798,0.79805,114900000.0
2008-02-20 23:32:00,0.79805,0.7985,0.79795,0.798,167900000.0
2008-02-20 23:33:00,0.798,0.798,0.79785,0.7979,170900000.0
2008-02-20 23:34:00,0.7979,0.798,0.7978,0.798,130300000.0
2008-02-20 23:35:00,0.798,0.798,0.7978,0.7978,136600000.0
2008-02-20 23:36:00,0.7976,0.7977,0.7976,0.7977,1200000.0
2008-02-20 23:37:00,0.7977,0.7977,0.7977,0.7977,1900000.0
2008-02-20 23:38:00,0.7977,0.7977,0.7977,0.7977,20800000.0
2008-02-20 23:39:00,0.7977,0.7977,0.7977,0.7977,700000.0
2008-02-20 23:40:00,0.7977,0.79775,0.7977,0.79775,10900000.0
2008-02-20 23:41:00,0.79775,0.79805,0.7977,0.7979,311100004.0
2008-02-20 23:42:00,0.7979,0.7979,0.7978,0.79785,72300000.0
2008-02-20 23:43:00,0.79785,0.7983,0.79785,0.7983,129200000.0
2008-02-20 23:44:00,0.7983,0.7983,0.7979,0.7981,315900000.0
2008-02-20 23:45:00,0.7981,0.7984,0.798,0.798,163400000.0
2008-02-20 23:46:00,0.798,0.798,0.798,0.798,76800000.0
2008-02-20 23:47:00,0.798,0.798,0.798,0.798,51200000.0
2008-02-20 23:48:00,0.798,0.7982,0.7977,0.7977,102500000.0
2008-02-20 23:49:00,0.7977,0.7978,0.7973,0.7974,194400000.0
2008-02-20 23:50:00,0.7974,0.79765,0.7973,0.7975,652000008.0
2008-02-20 23:51:00,0.7975,0.7976,0.7974,0.7975,89300000.0
2008-02-20 23:52:00,0.7975,0.7975,0.7975,0.7975,127200000.0
2008-02-20 23:53:00,0.7975,0.7975,0.79745,0.79745,17300000.0
2008-02-20 23:54:00,0.79745,0.7975,0.7974,0.7974,141200000.0
2008-02-20 23:55:00,0.7974,0.7975,0.7974,0.7975,134900000.0
2008-02-20 23:56:00,0.7975,0.7975,0.7975,0.7975,9800000.0
2008-02-20 23:57:00,0.7975,0.7975,0.7975,0.7975,13300000.0
2008-02-20 23:58:00,0.7975,0.7975,0.7975,0.7975,35700000.0
2008-02-20 23:59:00,0.7975,0.7976,0.7975,0.7975,167200000.0
2008-02-21 00:00:00,0.7975,0.7975,0.7975,0.7975,39200000.0
2008-02-21 00:01:00,0.7975,0.7976,0.7975,0.7975,126000000.0
2008-02-21 00:02:00,0.7975,0.7976,0.7975,0.7976,127000000.0
2008-02-21 00:03:00,0.7976,0.7976,0.7976,0.7976,117000000.0
2008-02-21 00:04:00,0.7976,0.7976,0.7976,0.7976,109200000.0
2008-02-21 00:05:00,0.7976,0.7976,0.7975,0.7975,138000000.0
2008-02-21 00:06:00,0.7975,0.7976,0.7975,0.7976,132000000.0
2008-02-21 00:07:00,0.7976,0.7976,0.7975,0.7975,128000000.0
2008-02-21 00:08:00,0.7975,0.7975,0.7975,0.7975,93300000.0
2008-02-21 00:09:00,0.7975,0.7975,0.7975,0.7975,59000000.0
2008-02-21 00:10:00,0.7975,0.7975,0.7975,0.7975,651800040.0
2008-02-21 00:11:00,0.7975,0.7975,0.7975,0.7975,447100026.0
2008-02-21 00:12:00,0.7975,0.7976,0.7975,0.7976,96600003.0
2008-02-21 00:13:00,0.7976,0.7976,0.7976,0.7976,2200000.0
2008-02-21 00:14:00,0.7976,0.7976,0.7975,0.7975,129900000.0
2008-02-21 00:15:00,0.7975,0.7975,0.7975,0.7975,191800000.0
2008-02-21 00:16:00,0.7975,0.7976,0.7975,0.7976,10600000.0
2008-02-21 00:17:00,0.7976,0.7976,0.7976,0.7976,1500000.0
2008-02-21 00:18:00,0.7976,0.7976,0.7976,0.7976,1200000.0
2008-02-21 00:19:00,0.7976,0.7976,0.7976,0.7976,1200000.0
2008-02-21 00:20:00,0.7976,0.7976,0.7976,0.7976,1500000.0
2008-02-21 00:21:00,0.7976,0.7976,0.7976,0.7976,600000.0
2008-02-21 00:22:00,0.7976,0.7976,0.7976,0.7976,1200000.0
2008-02-21 00:23:00,0.7975,0.7975,0.7975,0.7975,900000.0
2008-02-21 00:24:00,0.7975,0.7975,0.7975,0.7975,10800000.0
2008-02-21 00:25:00,0.7975,0.7975,0.7975,0.7975,4000000.0
2008-02-21 00:26:00,0.7975,0.7975,0.7975,0.7975,4300000.0
2008-02-21 00:27:00,0.7975,0.7975,0.7975,0.7975,14000000.0
2008-02-21 00:28:00,0.7975,0.7975,0.7975,0.7975,10600000.0
2008-02-21 00:29:00,0.7975,0.7975,0.7975,0.7975,8400000.0
2008-02-21 00:30:00,0.7974,0.7975,0.7974,0.7974,54000000.0
2008-02-21 00:31:00,0.7974,0.7976,0.7974,0.7976,85800000.0
2008-02-21 00:32:00,0.7976,0.7976,0.7975,0.7976,48300000.0
2008-02-21 00:33:00,0.7976,0.7976,0.7974,0.7976,96900000.0
2008-02-21 00:34:00,0.7976,0.7976,0.7976,0.7976,900000.0
2008-02-21 00:35:00,0.7976,0.79775,0.7976,0.79775,15600000.0
2008-02-21 00:36:00,0.7979,0.7983,0.7979,0.7983,390700000.0
2008-02-21 00:37:00,0.7984,0.7984,0.7981,0.7982,101500000.0
2008-02-21 00:38:00,0.7982,0.7984,0.7981,0.7981,156600000.0
2008-02-21 00:39:00,0.7982,0.7983,0.7982,0.7982,163600000.0
2008-02-21 00:40:00,0.7982,0.7984,0.7982,0.7984,74100000.0
2008-02-21 00:41:00,0.7984,0.7985,0.7982,0.7985,131300000.0
2008-02-21 00:42:00,0.7985,0.7985,0.7983,0.7983,126200000.0
2008-02-21 00:43:00,0.7983,0.7984,0.7982,0.7982,72400000.0
2008-02-21 00:44:00,0.7982,0.7983,0.7982,0.7982,52800000.0
2008-02-21 00:45:00,0.7982,0.7982,0.7979,0.7982,107099999.0
2008-02-21 00:46:00,0.7982,0.7982,0.7982,0.7982,4500000.0
2008-02-21 00:47:00,0.7982,0.7982,0.798,0.7981,110600000.0
2008-02-21 00:48:00,0.7981,0.7983,0.7981,0.7983,285400000.0
2008-02-21 00:49:00,0.7983,0.7983,0.7983,0.7983,112700000.0
2008-02-21 00:50:00,0.7983,0.7984,0.7983,0.7983,141700000.0
2008-02-21 00:51:00,0.7983,0.7984,0.7983,0.7983,241700000.0
2008-02-21 00:52:00,0.7984,0.7984,0.7983,0.7984,235000000.0
2008-02-21 00:53:00,0.7984,0.7984,0.7982,0.7982,331700000.0
2008-02-21 00:54:00,0.7983,0.7983,0.7982,0.7983,146200000.0
2008-02-21 00:55:00,0.7983,0.7983,0.7982,0.7982,60800000.0
2008-02-21 00:56:00,0.7982,0.7982,0.7982,0.7982,15200000.0
2008-02-21 00:57:00,0.7982,0.7982,0.7982,0.7982,7800000.0
2008-02-21 00:58:00,0.7982,0.7987,0.7982,0.7987,142900000.0
2008-02-21 00:59:00,0.7987,0.7987,0.7983,0.7985,194700000.0
2008-02-21 01:00:00,0.7985,0.7987,0.7985,0.7987,44400000.0
2008-02-21 01:01:00,0.7987,0.7987,0.7986,0.7986,21900000.0
2008-02-21 01:02:00,0.7986,0.7986,0.7983,0.7984,180400000.0
2008-02-21 01:03:00,0.7984,0.7985,0.7984,0.7985,85400000.0
2008-02-21 01:04:00,0.7985,0.7986,0.7985,0.7985,107999999.0
2008-02-21 01:05:00,0.7986,0.7986,0.7985,0.7985,37400000.0
2008-02-21 01:06:00,0.7985,0.7985,0.7985,0.7985,30000000.0
2008-02-21 01:07:00,0.7985,0.7985,0.7985,0.7985,5000000.0
2008-02-21 01:08:00,0.7985,0.7985,0.7985,0.7985,17800000.0
2008-02-21 01:09:00,0.7985,0.7985,0.79845,0.79845,7600000.0
2008-02-21 01:10:00,0.79845,0.7986,0.79845,0.7985,30800000.0
2008-02-21 01:11:00,0.7985,0.7985,0.7985,0.7985,5200000.0
2008-02-21 01:12:00,0.7985,0.7985,0.7985,0.7985,22400000.0
2008-02-21 01:13:00,0.7985,0.7985,0.7984,0.7984,73500000.0
2008-02-21 01:14:00,0.7984,0.7984,0.7984,0.7984,21600000.0
2008-02-21 01:15:00,0.7984,0.7985,0.7984,0.7985,40400000.0
2008-02-21 01:16:00,0.7985,0.7985,0.7985,0.7985,23400000.0
2008-02-21 01:17:00,0.7985,0.7985,0.7985,0.7985,9100000.0
2008-02-21 01:18:00,0.7985,0.7985,0.7985,0.7985,5200000.0
2008-02-21 01:19:00,0.7985,0.7986,0.7985,0.7986,7600000.0
2008-02-21 01:20:00,0.7986,0.7986,0.7982,0.7985,96400000.0
2008-02-21 01:21:00,0.7985,0.7986,0.7985,0.7986,26600000.0
2008-02-21 01:22:00,0.7986,0.7986,0.7986,0.7986,5700000.0
2008-02-21 01:23:00,0.7986,0.7986,0.7986,0.7986,9000000.0
2008-02-21 01:24:00,0.7986,0.7987,0.7986,0.7987,28400000.0
2008-02-21 01:25:00,0.7987,0.7987,0.7987,0.7987,1500000.0
2008-02-21 01:26:00,0.7987,0.7987,0.7986,0.7987,53700000.0
2008-02-21 01:27:00,0.7987,0.7987,0.7986,0.7986,17700000.0
2008-02-21 01:28:00,0.7986,0.7986,0.7985,0.7986,39200000.0
2008-02-21 01:29:00,0.7986,0.7988,0.7986,0.7988,63600000.0
2008-02-21 01:30:00,0.7988,0.7988,0.7986,0.7986,91400000.0
2008-02-21 01:31:00,0.7986,0.7986,0.7985,0.7986,71600000.0
2008-02-21 01:32:00,0.7986,0.7988,0.7986,0.7988,128700000.0
2008-02-21 01:33:00,0.7988,0.7988,0.7988,0.7988,3500000.0
2008-02-21 01:34:00,0.7988,0.7988,0.7986,0.7986,35700000.0
2008-02-21 01:35:00,0.7986,0.7986,0.7986,0.7986,8300000.0
2008-02-21 01:36:00,0.7986,0.7986,0.7986,0.7986,5200000.0
2008-02-21 01:37:00,0.7986,0.7986,0.7986,0.7986,13000000.0
2008-02-21 01:38:00,0.7986,0.7986,0.7985,0.7986,85600000.0
2008-02-21 01:39:00,0.7986,0.7986,0.7986,0.7986,12800000.0
2008-02-21 01:40:00,0.7986,0.7986,0.7986,0.7986,16800000.0
2008-02-21 01:41:00,0.7986,0.7987,0.7986,0.7987,26600000.0
2008-02-21 01:42:00,0.7987,0.7987,0.7987,0.7987,6500000.0
2008-02-21 01:43:00,0.7987,0.7987,0.7985,0.7985,56700000.0
2008-02-21 01:44:00,0.7985,0.7985,0.7985,0.7985,91500000.0
2008-02-21 01:45:00,0.7985,0.7985,0.7985,0.7985,72300000.0
2008-02-21 01:46:00,0.7985,0.7986,0.7985,0.7986,42000000.0
2008-02-21 01:47:00,0.7986,0.7986,0.7986,0.7986,15600000.0
2008-02-21 01:48:00,0.7986,0.7986,0.7986,0.7986,13000000.0
2008-02-21 01:49:00,0.7986,0.7986,0.7985,0.7985,63900000.0
2008-02-21 01:50:00,0.7985,0.7985,0.7985,0.7985,81000000.0
2008-02-21 01:51:00,0.7985,0.7986,0.7985,0.7986,182100000.0
2008-02-21 01:52:00,0.7986,0.7986,0.7986,0.7986,26000000.0
2008-02-21 01:53:00,0.7986,0.7986,0.7986,0.7986,28600000.0
2008-02-21 01:54:00,0.7986,0.7986,0.7986,0.7986,22300000.0
2008-02-21 01:55:00,0.7986,0.7986,0.7986,0.7986,18200000.0
2008-02-21 01:56:00,0.7986,0.7986,0.7986,0.7986,51900000.0
2008-02-21 01:57:00,0.7986,0.7986,0.7986,0.7986,33100000.0
2008-02-21 01:58:00,0.7986,0.7986,0.7986,0.7986,17600000.0
2008-02-21 01:59:00,0.7986,0.7986,0.7986,0.7986,14200000.0
2008-02-21 02:00:00,0.7986,0.7986,0.7986,0.7986,32200000.0
2008-02-21 02:01:00,0.7986,0.7986,0.7986,0.7986,28600000.0
2008-02-21 02:02:00,0.7986,0.7986,0.7986,0.7986,3200000.0
2008-02-21 02:03:00,0.7986,0.7986,0.79775,0.79775,167599997.0
2008-02-21 02:04:00,0.7978,0.79805,0.79775,0.79805,91000000.0
2008-02-21 02:05:00,0.79805,0.79805,0.79805,0.79805,28800000.0
2008-02-21 02:06:00,0.79805,0.79805,0.798,0.798,30700000.0
2008-02-21 02:07:00,0.798,0.798,0.7979,0.798,82300000.0
2008-02-21 02:08:00,0.798,0.798,0.798,0.798,24200000.0
2008-02-21 02:09:00,0.798,0.79805,0.798,0.798,47400000.0
2008-02-21 02:10:00,0.798,0.7983,0.798,0.7983,57000000.0
2008-02-21 02:11:00,0.7983,0.7983,0.79805,0.79805,151900000.0
2008-02-21 02:12:00,0.79815,0.7982,0.79815,0.7982,24200000.0
2008-02-21 02:13:00,0.7982,0.7983,0.7982,0.7982,13100000.0
2008-02-21 02:14:00,0.7982,0.7983,0.7982,0.7982,42200000.0
2008-02-21 02:15:00,0.7982,0.7982,0.7982,0.7982,25700000.0
2008-02-21 02:16:00,0.7982,0.79825,0.7982,0.79825,30000000.0
2008-02-21 02:17:00,0.79825,0.7984,0.7982,0.7984,34200000.0
2008-02-21 02:18:00,0.7984,0.7984,0.7984,0.7984,24500000.0
2008-02-21 02:19:00,0.7984,0.7984,0.7984,0.7984,11200000.0
2008-02-21 02:20:00,0.7984,0.7984,0.7984,0.7984,18200000.0
2008-02-21 02:21:00,0.7984,0.7984,0.7984,0.7984,5700000.0
2008-02-21 02:22:00,0.7984,0.7985,0.7984,0.7985,6700000.0
2008-02-21 02:23:00,0.7985,0.7985,0.7985,0.7985,3600000.0
2008-02-21 02:24:00,0.7985,0.7985,0.7985,0.7985,6000000.0
2008-02-21 02:25:00,0.7985,0.7985,0.7985,0.7985,2700000.0
2008-02-21 02:26:00,0.7985,0.7985,0.79825,0.79825,27300000.0
2008-02-21 02:27:00,0.79825,0.79825,0.79825,0.79825,63300000.0
2008-02-21 02:28:00,0.79825,0.79825,0.79825,0.79825,30400000.0
2008-02-21 02:29:00,0.79825,0.79825,0.79825,0.79825,17100000.0
2008-02-21 02:30:00,0.79825,0.7983,0.7982,0.7982,67100000.0
2008-02-21 02:31:00,0.7982,0.7982,0.7981,0.7981,13100000.0
2008-02-21 02:32:00,0.7981,0.7981,0.798,0.798,20400000.0
2008-02-21 02:33:00,0.798,0.79805,0.798,0.79805,18400000.0
2008-02-21 02:34:00,0.79805,0.7981,0.79805,0.7981,6000000.0
2008-02-21 02:35:00,0.7981,0.7981,0.798,0.798,18500000.0
2008-02-21 02:36:00,0.798,0.7982,0.798,0.7981,84400000.0
2008-02-21 02:37:00,0.7981,0.7982,0.7981,0.7982,28800000.0
2008-02-21 02:38:00,0.7982,0.7982,0.7982,0.7982,6900000.0
2008-02-21 02:39:00,0.7982,0.79845,0.7982,0.7983,60900000.0
2008-02-21 02:40:00,0.7983,0.7983,0.79825,0.7983,18500000.0
2008-02-21 02:41:00,0.7983,0.7983,0.7983,0.7983,4800000.0
2008-02-21 02:42:00,0.7983,0.7983,0.7982,0.7982,5300000.0
2008-02-21 02:43:00,0.7982,0.7982,0.7982,0.7982,6900000.0
2008-02-21 02:44:00,0.7982,0.7982,0.798,0.798,11500000.0
2008-02-21 02:45:00,0.79805,0.7981,0.798,0.7981,30700000.0
2008-02-21 02:46:00,0.7981,0.7983,0.7981,0.7983,7200000.0
2008-02-21 02:47:00,0.7978,0.798,0.7978,0.798,7300000.0
2008-02-21 02:48:00,0.798,0.798,0.798,0.798,6800000.0
2008-02-21 02:49:00,0.798,0.798,0.7979,0.7979,7200000.0
2008-02-21 02:50:00,0.7979,0.7979,0.7979,0.7979,8700000.0
2008-02-21 02:51:00,0.7979,0.7979,0.7979,0.7979,22800000.0
2008-02-21 02:52:00,0.7979,0.7979,0.7979,0.7979,4800000.0
2008-02-21 02:53:00,0.7979,0.79805,0.7979,0.7979,31400000.0
2008-02-21 02:54:00,0.7979,0.79805,0.7979,0.79805,95400000.0
2008-02-21 02:55:00,0.79795,0.79795,0.7979,0.79795,104100000.0
2008-02-21 02:56:00,0.79795,0.7982,0.79795,0.79795,151500000.0
2008-02-21 02:57:00,0.79795,0.798,0.79795,0.798,44700000.0
2008-02-21 02:58:00,0.798,0.798,0.79785,0.7979,52000000.0
2008-02-21 02:59:00,0.7979,0.7979,0.7979,0.7979,5400000.0
2008-02-21 03:00:00,0.79785,0.79785,0.79765,0.79765,129100000.0
2008-02-21 03:01:00,0.79775,0.79775,0.79765,0.79775,73300000.0
2008-02-21 03:02:00,0.79775,0.79775,0.7973,0.7973,159900000.0
2008-02-21 03:03:00,0.7973,0.7975,0.7973,0.7975,27700000.0
2008-02-21 03:04:00,0.7975,0.7975,0.7975,0.7975,3900000.0
2008-02-21 03:05:00,0.7975,0.79755,0.7973,0.79735,57400000.0
2008-02-21 03:06:00,0.7973,0.79775,0.7973,0.7976,148900000.0
2008-02-21 03:07:00,0.7976,0.7976,0.7975,0.7975,12600000.0
2008-02-21 03:08:00,0.7975,0.7977,0.7975,0.7977,38800000.0
2008-02-21 03:09:00,0.7977,0.7977,0.7977,0.7977,10500000.0
2008-02-21 03:10:00,0.7977,0.7977,0.7977,0.7977,6000000.0
2008-02-21 03:11:00,0.7977,0.7977,0.7977,0.7977,6000000.0
2008-02-21 03:12:00,0.7977,0.79775,0.7977,0.79775,20100000.0
2008-02-21 03:13:00,0.79775,0.798,0.7977,0.798,16400000.0
2008-02-21 03:14:00,0.798,0.798,0.7978,0.7978,8900000.0
2008-02-21 03:15:00,0.7978,0.7979,0.7976,0.79765,99600000.0
2008-02-21 03:16:00,0.79765,0.7977,0.7974,0.7974,135400000.0
2008-02-21 03:17:00,0.7974,0.7976,0.7974,0.7975,50600000.0
2008-02-21 03:18:00,0.7975,0.79755,0.7975,0.79755,9000000.0
2008-02-21 03:19:00,0.79755,0.79755,0.79755,0.79755,8400000.0
2008-02-21 03:20:00,0.79755,0.79755,0.79755,0.79755,6600000.0
2008-02-21 03:21:00,0.79755,0.7976,0.79755,0.7976,28600000.0
2008-02-21 03:22:00,0.7976,0.79775,0.79755,0.79755,81100000.0
2008-02-21 03:23:00,0.79755,0.79755,0.7974,0.7975,14400000.0
2008-02-21 03:24:00,0.7975,0.7976,0.7975,0.7976,12100000.0
2008-02-21 03:25:00,0.7976,0.7976,0.7976,0.7976,7500000.0
2008-02-21 03:26:00,0.7976,0.7976,0.7975,0.79755,67100000.0
2008-02-21 03:27:00,0.79755,0.79755,0.7975,0.79755,184800000.0
2008-02-21 03:28:00,0.79755,0.7977,0.7975,0.7977,100400000.0
2008-02-21 03:29:00,0.7977,0.79775,0.7976,0.7976,38700000.0
2008-02-21 03:30:00,0.7976,0.7976,0.79755,0.7976,71800000.0
2008-02-21 03:31:00,0.7976,0.7976,0.7976,0.7976,7200000.0
2008-02-21 03:32:00,0.7976,0.7976,0.7976,0.7976,4500000.0
2008-02-21 03:33:00,0.7976,0.7976,0.7976,0.7976,9300000.0
2008-02-21 03:34:00,0.7976,0.7976,0.7976,0.7976,8700000.0
2008-02-21 03:35:00,0.7976,0.7978,0.7976,0.7977,11300000.0
2008-02-21 03:36:00,0.7977,0.7977,0.7977,0.7977,6000000.0
2008-02-21 03:37:00,0.7977,0.79775,0.7973,0.7974,100600000.0
2008-02-21 03:38:00,0.7974,0.7975,0.7974,0.79745,12500000.0
2008-02-21 03:39:00,0.79745,0.7975,0.7974,0.79745,68700000.0
2008-02-21 03:40:00,0.79745,0.7977,0.7972,0.7975,88600000.0
2008-02-21 03:41:00,0.7975,0.79765,0.7975,0.79765,50600000.0
2008-02-21 03:42:00,0.79765,0.79765,0.7976,0.79765,93100000.0
2008-02-21 03:43:00,0.79765,0.79765,0.79715,0.7972,62500000.0
2008-02-21 03:44:00,0.7972,0.7973,0.7972,0.7973,4500000.0
2008-02-21 03:45:00,0.7973,0.7973,0.7973,0.7973,6900000.0
2008-02-21 03:46:00,0.7973,0.7973,0.7973,0.7973,2400000.0
2008-02-21 03:47:00,0.7973,0.7974,0.7973,0.7974,6900000.0
2008-02-21 03:48:00,0.7974,0.7977,0.7974,0.7977,11700000.0
2008-02-21 03:49:00,0.7977,0.7977,0.7977,0.7977,1200000.0
2008-02-21 03:50:00,0.7977,0.7978,0.7976,0.7977,36600000.0
2008-02-21 03:51:00,0.7977,0.798,0.7976,0.798,63500000.0
2008-02-21 03:52:00,0.798,0.7981,0.798,0.7981,66000000.0
2008-02-21 03:53:00,0.7981,0.7981,0.7979,0.7979,28900000.0
2008-02-21 03:54:00,0.7979,0.7979,0.7978,0.7978,6900000.0
2008-02-21 03:55:00,0.7978,0.7978,0.7975,0.7977,26800000.0
2008-02-21 03:56:00,0.7977,0.7977,0.7977,0.7977,3000000.0
2008-02-21 03:57:00,0.7977,0.7977,0.7977,0.7977,2400000.0
2008-02-21 03:58:00,0.7977,0.7977,0.7977,0.7977,1800000.0
2008-02-21 03:59:00,0.7977,0.7977,0.7977,0.7977,2700000.0
2008-02-21 04:00:00,0.7977,0.7977,0.7976,0.7976,15000000.0
2008-02-21 04:01:00,0.7976,0.79815,0.7976,0.7979,218400000.0
2008-02-21 04:02:00,0.79805,0.7981,0.7979,0.7979,33000000.0
2008-02-21 04:03:00,0.7979,0.7979,0.79785,0.79785,163500000.0
2008-02-21 04:04:00,0.79785,0.79785,0.79785,0.79785,57100000.0
2008-02-21 04:05:00,0.79785,0.79785,0.79785,0.79785,40900000.0
2008-02-21 04:06:00,0.79785,0.798,0.79785,0.798,96100000.0
2008-02-21 04:07:00,0.798,0.7982,0.798,0.79805,112000000.0
2008-02-21 04:08:00,0.79805,0.7983,0.79805,0.7982,82900000.0
2008-02-21 04:09:00,0.7982,0.7982,0.7981,0.79815,45900000.0
2008-02-21 04:10:00,0.79815,0.79815,0.79805,0.79805,162800000.0
2008-02-21 04:11:00,0.79805,0.7981,0.79805,0.7981,64700000.0
2008-02-21 04:12:00,0.79815,0.79825,0.7981,0.7981,21800000.0
2008-02-21 04:13:00,0.7981,0.7981,0.7981,0.7981,12000000.0
2008-02-21 04:14:00,0.7981,0.7981,0.7981,0.7981,19500000.0
2008-02-21 04:15:00,0.7981,0.7983,0.7981,0.79825,17700000.0
2008-02-21 04:16:00,0.79825,0.7984,0.79805,0.7982,104100000.0
2008-02-21 04:17:00,0.7982,0.7983,0.7982,0.79825,9100000.0
2008-02-21 04:18:00,0.79825,0.79825,0.79805,0.79805,27100000.0
2008-02-21 04:19:00,0.79805,0.7981,0.79805,0.7981,8300000.0
2008-02-21 04:20:00,0.7981,0.7981,0.7981,0.7981,900000.0
2008-02-21 04:21:00,0.7981,0.7982,0.7981,0.7982,14500000.0
2008-02-21 04:22:00,0.7982,0.7984,0.79805,0.7981,19500000.0
2008-02-21 04:23:00,0.7981,0.7981,0.7981,0.7981,3000000.0
2008-02-21 04:24:00,0.7981,0.7982,0.7981,0.7982,13200000.0
2008-02-21 04:25:00,0.7982,0.7982,0.7982,0.7982,9900000.0
2008-02-21 04:26:00,0.7982,0.7982,0.7982,0.7982,13500000.0
2008-02-21 04:27:00,0.7982,0.7982,0.79815,0.7982,30800000.0
2008-02-21 04:28:00,0.7982,0.7982,0.7982,0.7982,4000000.0
2008-02-21 04:29:00,0.7982,0.79825,0.7982,0.79825,10000000.0
2008-02-21 04:30:00,0.79825,0.7983,0.7982,0.7983,14300000.0
2008-02-21 04:31:00,0.7983,0.7983,0.7983,0.7983,4800000.0
2008-02-21 04:32:00,0.7983,0.79845,0.7983,0.79845,7500000.0
2008-02-21 04:33:00,0.79845,0.7987,0.79845,0.7987,49800000.0
2008-02-21 04:34:00,0.7987,0.7988,0.79845,0.7987,88900000.0
2008-02-21 04:35:00,0.7987,0.7987,0.7985,0.7987,27600000.0
2008-02-21 04:36:00,0.7987,0.7987,0.7985,0.7985,27000000.0
2008-02-21 04:37:00,0.7985,0.7985,0.7985,0.7985,14400000.0
2008-02-21 04:38:00,0.7985,0.7985,0.7985,0.7985,11400000.0
2008-02-21 04:39:00,0.7985,0.7985,0.7985,0.7985,13200000.0
2008-02-21 04:40:00,0.7985,0.7985,0.79845,0.79845,14100000.0
2008-02-21 04:41:00,0.79845,0.79845,0.79845,0.79845,6600000.0
2008-02-21 04:42:00,0.79845,0.7985,0.79845,0.7985,13900000.0
2008-02-21 04:43:00,0.7985,0.7986,0.7985,0.7985,23100000.0
2008-02-21 04:44:00,0.7985,0.7986,0.79845,0.7985,55700000.0
2008-02-21 04:45:00,0.7985,0.7985,0.79845,0.79845,41800000.0
2008-02-21 04:46:00,0.7985,0.7985,0.79845,0.7985,36100000.0
2008-02-21 04:47:00,0.7985,0.7986,0.79845,0.79845,8700000.0
2008-02-21 04:48:00,0.79845,0.79855,0.79845,0.79855,7600000.0
2008-02-21 04:49:00,0.79855,0.79865,0.7985,0.7986,24200000.0
2008-02-21 04:50:00,0.7986,0.7986,0.7985,0.7986,10900000.0
2008-02-21 04:51:00,0.7986,0.7986,0.7985,0.7986,43900000.0
2008-02-21 04:52:00,0.7986,0.7986,0.7985,0.7985,10600000.0
2008-02-21 04:53:00,0.7985,0.7986,0.7985,0.7986,68800000.0
2008-02-21 04:54:00,0.7986,0.7987,0.7985,0.7986,49000000.0
2008-02-21 04:55:00,0.7986,0.7986,0.7986,0.7986,4800000.0
2008-02-21 04:56:00,0.7986,0.7991,0.7986,0.799,79400000.0
2008-02-21 04:57:00,0.799,0.799,0.7987,0.7988,58500000.0
2008-02-21 04:58:00,0.7988,0.7988,0.7987,0.7987,9700000.0
2008-02-21 04:59:00,0.7987,0.7992,0.7987,0.7992,26900000.0
2008-02-21 05:00:00,0.7992,0.7992,0.799,0.7991,50100000.0
2008-02-21 05:01:00,0.7991,0.7991,0.799,0.799,11900000.0
2008-02-21 05:02:00,0.799,0.7991,0.799,0.799,37600000.0
2008-02-21 05:03:00,0.799,0.7991,0.799,0.799,12200000.0
2008-02-21 05:04:00,0.799,0.799,0.799,0.799,11700000.0
2008-02-21 05:05:00,0.799,0.799,0.799,0.799,3900000.0
2008-02-21 05:06:00,0.799,0.799,0.799,0.799,3300000.0
2008-02-21 05:07:00,0.799,0.799,0.799,0.799,7800000.0
2008-02-21 05:08:00,0.799,0.799,0.7989,0.799,24300000.0
2008-02-21 05:09:00,0.799,0.7992,0.799,0.7992,9900000.0
2008-02-21 05:10:00,0.7992,0.7994,0.7992,0.7994,10800000.0
2008-02-21 05:11:00,0.7995,0.7995,0.7992,0.7992,78700000.0
2008-02-21 05:12:00,0.7992,0.7993,0.7992,0.7993,15600000.0
2008-02-21 05:13:00,0.7993,0.7994,0.7993,0.7994,27400000.0
2008-02-21 05:14:00,0.7994,0.7994,0.79925,0.79925,53100000.0
2008-02-21 05:15:00,0.79925,0.7995,0.7992,0.7995,25500000.0
2008-02-21 05:16:00,0.7995,0.7995,0.7993,0.7994,36000000.0
2008-02-21 05:17:00,0.7994,0.7995,0.7994,0.7995,9200000.0
2008-02-21 05:18:00,0.7995,0.7995,0.7993,0.7995,14100000.0
2008-02-21 05:19:00,0.7995,0.7995,0.7993,0.7993,44300000.0
2008-02-21 05:20:00,0.7993,0.7995,0.7993,0.7995,23400000.0
2008-02-21 05:21:00,0.7995,0.7995,0.7995,0.7995,8700000.0
2008-02-21 05:22:00,0.7995,0.7995,0.7993,0.7993,15000000.0
2008-02-21 05:23:00,0.7993,0.7993,0.7992,0.7993,12900000.0
2008-02-21 05:24:00,0.7993,0.7993,0.7993,0.7993,3600000.0
2008-02-21 05:25:00,0.7993,0.7993,0.7992,0.7992,2700000.0
2008-02-21 05:26:00,0.7992,0.7997,0.7992,0.7993,36000000.0
2008-02-21 05:27:00,0.7993,0.7993,0.7992,0.7993,58700000.0
2008-02-21 05:28:00,0.7993,0.7994,0.7993,0.7994,27400000.0
2008-02-21 05:29:00,0.7994,0.7994,0.7994,0.7994,6000000.0
2008-02-21 05:30:00,0.7994,0.7994,0.7994,0.7994,3600000.0
2008-02-21 05:31:00,0.7994,0.7994,0.7994,0.7994,2700000.0
2008-02-21 05:32:00,0.7994,0.7994,0.7994,0.7994,7200000.0
2008-02-21 05:33:00,0.7994,0.79975,0.7994,0.7994,15600000.0
2008-02-21 05:34:00,0.7994,0.7997,0.7994,0.7997,35700000.0
2008-02-21 05:35:00,0.7997,0.7997,0.7994,0.7994,19900000.0
2008-02-21 05:36:00,0.7994,0.7994,0.7994,0.7994,9700000.0
2008-02-21 05:37:00,0.7994,0.79965,0.7994,0.79965,8500000.0
2008-02-21 05:38:00,0.79965,0.79965,0.7994,0.7995,24900000.0
2008-02-21 05:39:00,0.7995,0.7995,0.7994,0.79945,22300000.0
2008-02-21 05:40:00,0.79945,0.79945,0.79945,0.79945,7700000.0
2008-02-21 05:41:00,0.79945,0.79945,0.79945,0.79945,5600000.0
2008-02-21 05:42:00,0.79945,0.79945,0.7994,0.7994,13800000.0
2008-02-21 05:43:00,0.7994,0.7995,0.7994,0.7995,9000000.0
2008-02-21 05:44:00,0.7995,0.7995,0.7994,0.7994,8600000.0
2008-02-21 05:45:00,0.7994,0.7994,0.7994,0.7994,3300000.0
2008-02-21 05:46:00,0.7994,0.7994,0.7994,0.7994,2400000.0
2008-02-21 05:47:00,0.7994,0.7994,0.7994,0.7994,6000000.0
2008-02-21 05:48:00,0.7994,0.7994,0.7994,0.7994,3000000.0
2008-02-21 05:49:00,0.7994,0.7995,0.7994,0.7995,11100000.0
2008-02-21 05:50:00,0.7995,0.7995,0.7995,0.7995,4800000.0
2008-02-21 05:51:00,0.7995,0.7995,0.7995,0.7995,3000000.0
2008-02-21 05:52:00,0.7995,0.7996,0.7995,0.7995,31200000.0
2008-02-21 05:53:00,0.7995,0.7995,0.7995,0.7995,6300000.0
2008-02-21 05:54:00,0.7995,0.7995,0.7994,0.7994,4200000.0
2008-02-21 05:55:00,0.7994,0.7994,0.7994,0.7994,4800000.0
2008-02-21 05:56:00,0.7994,0.7994,0.7994,0.7994,3600000.0
2008-02-21 05:57:00,0.7994,0.79945,0.7994,0.79945,4400000.0
2008-02-21 05:58:00,0.79945,0.7998,0.79945,0.79945,146500000.0
2008-02-21 05:59:00,0.79945,0.7996,0.79945,0.7996,30900000.0
2008-02-21 06:00:00,0.7996,0.8,0.7996,0.79975,107400000.0
2008-02-21 06:01:00,0.79975,0.7998,0.79975,0.7998,26900000.0
2008-02-21 06:02:00,0.7998,0.79985,0.7998,0.79985,6900000.0
2008-02-21 06:03:00,0.79985,0.8,0.7998,0.8,19500000.0
2008-02-21 06:04:00,0.8,0.8002,0.79985,0.8002,74100000.0
2008-02-21 06:05:00,0.8002,0.8004,0.7999,0.8,43800000.0
2008-02-21 06:06:00,0.8,0.8,0.7998,0.7998,20400000.0
2008-02-21 06:07:00,0.7998,0.7998,0.79965,0.79965,8600000.0
2008-02-21 06:08:00,0.79965,0.7997,0.79965,0.7997,28300000.0
2008-02-21 06:09:00,0.7997,0.7997,0.7995,0.7997,16900000.0
2008-02-21 06:10:00,0.7997,0.7998,0.7997,0.7998,7600000.0
2008-02-21 06:11:00,0.7998,0.7998,0.7997,0.7997,11400000.0
2008-02-21 06:12:00,0.7997,0.7997,0.7997,0.7997,1800000.0
2008-02-21 06:13:00,0.7997,0.7997,0.7997,0.7997,5700000.0
2008-02-21 06:14:00,0.7997,0.7998,0.7997,0.7998,99400000.0
2008-02-21 06:15:00,0.7998,0.7998,0.7997,0.7997,5400000.0
2008-02-21 06:16:00,0.7997,0.7997,0.7994,0.7995,18700000.0
2008-02-21 06:17:00,0.7995,0.79975,0.79915,0.7994,115700000.0
2008-02-21 06:18:00,0.7994,0.7994,0.7994,0.7994,3300000.0
2008-02-21 06:19:00,0.7994,0.7995,0.7994,0.7995,5100000.0
2008-02-21 06:20:00,0.7995,0.7997,0.7995,0.7997,14700000.0
2008-02-21 06:21:00,0.7997,0.7997,0.7997,0.7997,9900000.0
2008-02-21 06:22:00,0.7997,0.7997,0.7993,0.7994,43300000.0
2008-02-21 06:23:00,0.7994,0.7994,0.7994,0.7994,8100000.0
2008-02-21 06:24:00,0.7994,0.7994,0.7994,0.7994,4200000.0
2008-02-21 06:25:00,0.7994,0.7994,0.7994,0.7994,6600000.0
2008-02-21 06:26:00,0.7994,0.7994,0.7994,0.7994,5700000.0
2008-02-21 06:27:00,0.7994,0.79945,0.7994,0.79945,63900000.0
2008-02-21 06:28:00,0.79945,0.79945,0.79935,0.79935,45700000.0
2008-02-21 06:29:00,0.79935,0.7994,0.7991,0.7991,147100000.0
2008-02-21 06:30:00,0.7991,0.7993,0.7991,0.7992,74500000.0
2008-02-21 06:31:00,0.7992,0.7994,0.799,0.7991,74800000.0
2008-02-21 06:32:00,0.7991,0.7992,0.799,0.7992,55600000.0
2008-02-21 06:33:00,0.7992,0.7992,0.7991,0.7991,17300000.0
2008-02-21 06:34:00,0.7991,0.79915,0.7991,0.79915,18000000.0
2008-02-21 06:35:00,0.79915,0.79925,0.7991,0.7991,39700000.0
2008-02-21 06:36:00,0.7991,0.7992,0.7991,0.7991,8300000.0
2008-02-21 06:37:00,0.7991,0.79915,0.7991,0.7991,31500000.0
2008-02-21 06:38:00,0.7991,0.79915,0.7991,0.79915,44800000.0
2008-02-21 06:39:00,0.7991,0.7991,0.799,0.79905,17900000.0
2008-02-21 06:40:00,0.79905,0.79905,0.79905,0.79905,48000000.0
2008-02-21 06:41:00,0.79905,0.79905,0.79905,0.79905,31600000.0
2008-02-21 06:42:00,0.79905,0.79905,0.79905,0.79905,12800000.0
2008-02-21 06:43:00,0.79905,0.7991,0.799,0.799,39500000.0
2008-02-21 06:44:00,0.799,0.79905,0.799,0.79905,48600000.0
2008-02-21 06:45:00,0.79905,0.7991,0.79895,0.79895,46700000.0
2008-02-21 06:46:00,0.79895,0.79895,0.7984,0.79875,315900000.0
2008-02-21 06:47:00,0.79875,0.79875,0.7982,0.79845,93900000.0
2008-02-21 06:48:00,0.79845,0.79845,0.79815,0.79815,112000000.0
2008-02-21 06:49:00,0.79815,0.79835,0.79815,0.79825,149400000.0
2008-02-21 06:50:00,0.79825,0.79825,0.79815,0.79825,199800000.0
2008-02-21 06:51:00,0.79825,0.79825,0.79815,0.79815,51700000.0
2008-02-21 06:52:00,0.79815,0.79815,0.79805,0.79815,159000000.0
2008-02-21 06:53:00,0.79815,0.79815,0.7978,0.798,110800000.0
2008-02-21 06:54:00,0.798,0.79805,0.798,0.79805,83700000.0
2008-02-21 06:55:00,0.79805,0.79805,0.79805,0.79805,48000000.0
2008-02-21 06:56:00,0.79805,0.79815,0.79805,0.7981,67200000.0
2008-02-21 06:57:00,0.7981,0.7981,0.7977,0.79785,73600000.0
2008-02-21 06:58:00,0.79785,0.79785,0.79735,0.79755,503699999.0
2008-02-21 06:59:00,0.79765,0.79785,0.79765,0.79775,381800000.0
2008-02-21 07:00:00,0.79775,0.79785,0.79775,0.79785,134800000.0
2008-02-21 07:01:00,0.79785,0.79815,0.79785,0.79795,83600000.0
2008-02-21 07:02:00,0.79795,0.79805,0.79795,0.79805,65600000.0
2008-02-21 07:03:00,0.79805,0.79805,0.7978,0.7978,107200000.0
2008-02-21 07:04:00,0.7978,0.7978,0.7976,0.7976,24900000.0
2008-02-21 07:05:00,0.7976,0.79775,0.7974,0.79775,272000000.0
2008-02-21 07:06:00,0.79755,0.79805,0.79745,0.79785,833500000.0
2008-02-21 07:07:00,0.79785,0.79785,0.79755,0.79775,283700000.0
2008-02-21 07:08:00,0.79775,0.79785,0.79745,0.7978,96000000.0
2008-02-21 07:09:00,0.7978,0.7981,0.7978,0.7979,267400000.0
2008-02-21 07:10:00,0.79785,0.7981,0.7978,0.7979,179200000.0
2008-02-21 07:11:00,0.7979,0.7981,0.7979,0.7981,90400000.0
2008-02-21 07:12:00,0.79805,0.7983,0.7979,0.7983,98900000.0
2008-02-21 07:13:00,0.7983,0.7983,0.79825,0.7983,74400000.0
2008-02-21 07:14:00,0.7983,0.7984,0.7978,0.7983,187000000.0
2008-02-21 07:15:00,0.7983,0.7984,0.79785,0.7983,315200000.0
2008-02-21 07:16:00,0.7983,0.7985,0.7983,0.7983,66800000.0
2008-02-21 07:17:00,0.7983,0.7983,0.7983,0.7983,100000000.0
2008-02-21 07:18:00,0.7983,0.7983,0.79825,0.79825,44800000.0
2008-02-21 07:19:00,0.7982,0.7982,0.7977,0.79795,281700000.0
2008-02-21 07:20:00,0.79795,0.79795,0.79795,0.79795,23300000.0
2008-02-21 07:21:00,0.79795,0.79795,0.79795,0.79795,19000000.0
2008-02-21 07:22:00,0.79795,0.79805,0.79795,0.79805,88800000.0
2008-02-21 07:23:00,0.79805,0.79805,0.79805,0.79805,107800000.0
2008-02-21 07:24:00,0.79805,0.79805,0.79805,0.79805,20800000.0
2008-02-21 07:25:00,0.79805,0.79805,0.79805,0.79805,88000000.0
2008-02-21 07:26:00,0.79805,0.79805,0.79805,0.79805,32000000.0
2008-02-21 07:27:00,0.79805,0.79805,0.79805,0.79805,71600000.0
2008-02-21 07:28:00,0.79805,0.79805,0.79805,0.79805,119200000.0
2008-02-21 07:29:00,0.79805,0.79825,0.79805,0.79825,83100000.0
2008-02-21 07:30:00,0.79825,0.79825,0.79825,0.79825,41500000.0
2008-02-21 07:31:00,0.79825,0.79825,0.79815,0.79825,194300000.0
2008-02-21 07:32:00,0.79825,0.79855,0.79825,0.79855,66400000.0
2008-02-21 07:33:00,0.79855,0.79855,0.79855,0.79855,10400000.0
2008-02-21 07:34:00,0.79855,0.79855,0.79855,0.79855,9700000.0
2008-02-21 07:35:00,0.79855,0.7986,0.79855,0.7986,65400000.0
2008-02-21 07:36:00,0.7987,0.7987,0.79855,0.7986,19500000.0
2008-02-21 07:37:00,0.7986,0.79865,0.7986,0.79865,32000000.0
2008-02-21 07:38:00,0.79865,0.79865,0.79865,0.79865,164800000.0
2008-02-21 07:39:00,0.79865,0.79865,0.79865,0.79865,33800000.0
2008-02-21 07:40:00,0.79865,0.79865,0.79865,0.79865,32000000.0
2008-02-21 07:41:00,0.79865,0.79885,0.79865,0.79865,148100000.0
2008-02-21 07:42:00,0.79865,0.79885,0.79855,0.79875,389300000.0
2008-02-21 07:43:00,0.79865,0.79875,0.79865,0.79875,34700000.0
2008-02-21 07:44:00,0.79875,0.79885,0.79875,0.79875,172500000.0
2008-02-21 07:45:00,0.79875,0.79885,0.79875,0.79875,88900000.0
2008-02-21 07:46:00,0.79875,0.79875,0.79875,0.79875,29100000.0
2008-02-21 07:47:00,0.79875,0.79875,0.7987,0.79875,12300000.0
2008-02-21 07:48:00,0.79875,0.79875,0.79865,0.79865,48800000.0
2008-02-21 07:49:00,0.79865,0.79865,0.79865,0.79865,34600000.0
2008-02-21 07:50:00,0.79865,0.79865,0.79865,0.79865,44400000.0
2008-02-21 07:51:00,0.79865,0.79865,0.79865,0.79865,42900000.0
2008-02-21 07:52:00,0.79865,0.79865,0.79865,0.79865,51400000.0
2008-02-21 07:53:00,0.79865,0.79875,0.79865,0.79875,42000000.0
2008-02-21 07:54:00,0.79875,0.79875,0.79875,0.79875,32600000.0
2008-02-21 07:55:00,0.79875,0.79875,0.7987,0.7987,31200000.0
2008-02-21 07:56:00,0.7987,0.7987,0.7987,0.7987,3900000.0
2008-02-21 07:57:00,0.7987,0.7987,0.7987,0.7987,3000000.0
2008-02-21 07:58:00,0.7987,0.799,0.7987,0.79895,155500000.0
2008-02-21 07:59:00,0.79895,0.79925,0.79895,0.799,99400000.0
2008-02-21 08:00:00,0.799,0.799,0.7989,0.79895,90000000.0
2008-02-21 08:01:00,0.79895,0.7991,0.79895,0.79905,172400000.0
2008-02-21 08:02:00,0.79905,0.79905,0.79905,0.79905,254400000.0
2008-02-21 08:03:00,0.79905,0.79905,0.79905,0.79905,199200000.0
2008-02-21 08:04:00,0.79905,0.79905,0.79905,0.79905,127200000.0
2008-02-21 08:05:00,0.79905,0.79945,0.79905,0.79945,223200000.0
2008-02-21 08:06:00,0.79945,0.79965,0.79945,0.79945,132500000.0
2008-02-21 08:07:00,0.79945,0.79955,0.79945,0.79955,108000000.0
2008-02-21 08:08:00,0.79955,0.79975,0.79945,0.79955,66400000.0
2008-02-21 08:09:00,0.79955,0.79965,0.79955,0.79955,218400000.0
2008-02-21 08:10:00,0.79955,0.7996,0.7995,0.7995,72500000.0
2008-02-21 08:11:00,0.7995,0.7995,0.79945,0.79945,27000000.0
2008-02-21 08:12:00,0.79945,0.79945,0.79925,0.79925,155800000.0
2008-02-21 08:13:00,0.79925,0.79925,0.799,0.799,72700000.0
2008-02-21 08:14:00,0.79925,0.79945,0.79925,0.7993,135200000.0
2008-02-21 08:15:00,0.7993,0.7993,0.79905,0.7993,104100000.0
2008-02-21 08:16:00,0.79935,0.7994,0.79925,0.79925,68900000.0
2008-02-21 08:17:00,0.79925,0.79925,0.7991,0.7991,53500000.0
2008-02-21 08:18:00,0.7991,0.7995,0.79905,0.7995,39700000.0
2008-02-21 08:19:00,0.7995,0.7996,0.7993,0.7996,27600000.0
2008-02-21 08:20:00,0.79955,0.79955,0.7992,0.79935,83800000.0
2008-02-21 08:21:00,0.79935,0.79935,0.7993,0.7993,11600000.0
2008-02-21 08:22:00,0.7993,0.7993,0.7993,0.7993,12000000.0
2008-02-21 08:23:00,0.7993,0.7993,0.7993,0.7993,19600000.0
2008-02-21 08:24:00,0.7993,0.7994,0.7993,0.7994,56600000.0
2008-02-21 08:25:00,0.7994,0.7996,0.7994,0.7996,46900000.0
2008-02-21 08:26:00,0.7996,0.7996,0.7993,0.7994,30800000.0
2008-02-21 08:27:00,0.7994,0.7995,0.79935,0.7995,98200000.0
2008-02-21 08:28:00,0.7995,0.7995,0.7994,0.7995,7200000.0
2008-02-21 08:29:00,0.7995,0.7995,0.7995,0.7995,3000000.0
2008-02-21 08:30:00,0.7995,0.7995,0.7994,0.7994,63400000.0
2008-02-21 08:31:00,0.7994,0.7994,0.7994,0.7994,45400000.0
2008-02-21 08:32:00,0.7994,0.7994,0.7994,0.7994,25800000.0
2008-02-21 08:33:00,0.7994,0.7994,0.7994,0.7994,10400000.0
2008-02-21 08:34:00,0.7994,0.7994,0.7994,0.7994,26000000.0
2008-02-21 08:35:00,0.7994,0.7995,0.7994,0.7995,29000000.0
2008-02-21 08:36:00,0.7995,0.7995,0.7994,0.7994,21800000.0
2008-02-21 08:37:00,0.7994,0.7994,0.7993,0.7993,23800000.0
2008-02-21 08:38:00,0.7993,0.7994,0.7993,0.7994,50700000.0
2008-02-21 08:39:00,0.7994,0.7995,0.7994,0.7994,13400000.0
2008-02-21 08:40:00,0.7994,0.7994,0.7994,0.7994,1800000.0
2008-02-21 08:41:00,0.7994,0.7994,0.7994,0.7994,2400000.0
2008-02-21 08:42:00,0.7994,0.7994,0.7994,0.7994,2400000.0
2008-02-21 08:43:00,0.7994,0.7994,0.7994,0.7994,6300000.0
2008-02-21 08:44:00,0.7994,0.7994,0.79935,0.79935,7200000.0
2008-02-21 08:45:00,0.79935,0.7994,0.79935,0.7994,14900000.0
2008-02-21 08:46:00,0.7994,0.7994,0.7991,0.7993,70200000.0
2008-02-21 08:47:00,0.7993,0.7993,0.7992,0.7993,27300000.0
2008-02-21 08:48:00,0.7993,0.7993,0.7992,0.7993,10200000.0
2008-02-21 08:49:00,0.7993,0.79935,0.7992,0.79935,23000000.0
2008-02-21 08:50:00,0.79935,0.7994,0.79935,0.7994,41600000.0
2008-02-21 08:51:00,0.7994,0.7994,0.7994,0.7994,25400000.0
2008-02-21 08:52:00,0.7994,0.7994,0.7994,0.7994,2700000.0
2008-02-21 08:53:00,0.7994,0.7994,0.7994,0.7994,3300000.0
2008-02-21 08:54:00,0.7994,0.7994,0.7994,0.7994,5400000.0
2008-02-21 08:55:00,0.7994,0.7994,0.7992,0.7992,28100000.0
2008-02-21 08:56:00,0.7992,0.7993,0.7992,0.7992,12600000.0
2008-02-21 08:57:00,0.7992,0.7992,0.799,0.7992,33300000.0
2008-02-21 08:58:00,0.7992,0.7992,0.799,0.7991,55700000.0
2008-02-21 08:59:00,0.7991,0.7991,0.7991,0.7991,5100000.0
2008-02-21 09:00:00,0.7991,0.7992,0.7984,0.79875,73000000.0
2008-02-21 09:01:00,0.79875,0.7988,0.7985,0.7988,69900000.0
2008-02-21 09:02:00,0.7988,0.7988,0.7986,0.7986,29300000.0
2008-02-21 09:03:00,0.7986,0.7986,0.7984,0.7984,19500000.0
2008-02-21 09:04:00,0.7984,0.7984,0.7982,0.7982,80300000.0
2008-02-21 09:05:00,0.7982,0.7982,0.7982,0.7982,28200000.0
2008-02-21 09:06:00,0.7982,0.7982,0.7982,0.7982,19400000.0
2008-02-21 09:07:00,0.7982,0.7987,0.7982,0.7987,93300000.0
2008-02-21 09:08:00,0.79875,0.79895,0.7987,0.79895,65700000.0
2008-02-21 09:09:00,0.799,0.7992,0.799,0.7992,15300000.0
2008-02-21 09:10:00,0.7992,0.7994,0.7992,0.7993,22100000.0
2008-02-21 09:11:00,0.7993,0.7993,0.7989,0.7992,85000000.0
2008-02-21 09:12:00,0.7992,0.7992,0.79915,0.79915,11500000.0
2008-02-21 09:13:00,0.79915,0.7992,0.799,0.799,18900000.0
2008-02-21 09:14:00,0.799,0.799,0.799,0.799,29000000.0
2008-02-21 09:15:00,0.799,0.7992,0.799,0.7992,19500000.0
2008-02-21 09:16:00,0.7992,0.7992,0.79895,0.79895,5600000.0
2008-02-21 09:17:00,0.7988,0.7988,0.7985,0.7986,38700000.0
2008-02-21 09:18:00,0.7986,0.7988,0.7986,0.7988,56600000.0
2008-02-21 09:19:00,0.7988,0.7988,0.7985,0.79865,50400000.0
2008-02-21 09:20:00,0.79855,0.79855,0.7985,0.7985,13400000.0
2008-02-21 09:21:00,0.7985,0.7986,0.7985,0.7986,19800000.0
2008-02-21 09:22:00,0.7986,0.7986,0.7986,0.7986,3300000.0
2008-02-21 09:23:00,0.7986,0.7986,0.7986,0.7986,5100000.0
2008-02-21 09:24:00,0.7986,0.7986,0.7984,0.7984,14100000.0
2008-02-21 09:25:00,0.7984,0.7985,0.7984,0.7985,14700000.0
2008-02-21 09:26:00,0.7985,0.7985,0.7984,0.79845,12300000.0
2008-02-21 09:27:00,0.79845,0.7985,0.79825,0.7985,63500000.0
2008-02-21 09:28:00,0.7985,0.7986,0.79845,0.7985,23500000.0
2008-02-21 09:29:00,0.7985,0.7985,0.7983,0.7985,35300000.0
2008-02-21 09:30:00,0.7985,0.7985,0.7985,0.7985,29100000.0
2008-02-21 09:31:00,0.7985,0.7987,0.7985,0.7985,49100000.0
2008-02-21 09:32:00,0.7985,0.7987,0.7985,0.7985,121700000.0
2008-02-21 09:33:00,0.7985,0.7985,0.7985,0.7985,16800000.0
2008-02-21 09:34:00,0.7985,0.7985,0.79845,0.79845,52800000.0
2008-02-21 09:35:00,0.79845,0.79845,0.7983,0.7983,55900000.0
2008-02-21 09:36:00,0.7983,0.7983,0.7983,0.7983,29400000.0
2008-02-21 09:37:00,0.7983,0.79845,0.7983,0.7983,90900000.0
2008-02-21 09:38:00,0.7983,0.79865,0.7983,0.79855,135100000.0
2008-02-21 09:39:00,0.79865,0.79865,0.79855,0.79855,105800000.0
2008-02-21 09:40:00,0.7985,0.79875,0.7985,0.7986,110500000.0
2008-02-21 09:41:00,0.7986,0.7986,0.7985,0.7985,34200000.0
2008-02-21 09:42:00,0.7985,0.7985,0.7984,0.7985,21000000.0
2008-02-21 09:43:00,0.7985,0.7985,0.7984,0.7985,15300000.0
2008-02-21 09:44:00,0.7985,0.7985,0.7985,0.7985,10200000.0
2008-02-21 09:45:00,0.7985,0.7985,0.7985,0.7985,3900000.0
2008-02-21 09:46:00,0.7985,0.7985,0.7985,0.7985,7200000.0
2008-02-21 09:47:00,0.7985,0.7985,0.7985,0.7985,4500000.0
2008-02-21 09:48:00,0.7985,0.7985,0.7984,0.7984,7500000.0
2008-02-21 09:49:00,0.7984,0.79845,0.7984,0.79845,34100000.0
2008-02-21 09:50:00,0.79845,0.7985,0.7984,0.7984,21900000.0
2008-02-21 09:51:00,0.7984,0.7984,0.7981,0.79825,130100000.0
2008-02-21 09:52:00,0.79825,0.7983,0.7981,0.7981,134200000.0
2008-02-21 09:53:00,0.7981,0.7981,0.79755,0.79775,196100000.0
2008-02-21 09:54:00,0.79775,0.7979,0.79755,0.7979,135100000.0
2008-02-21 09:55:00,0.7979,0.7981,0.79765,0.79765,146600000.0
2008-02-21 09:56:00,0.79765,0.7979,0.7976,0.7979,91900000.0
2008-02-21 09:57:00,0.7979,0.79805,0.7979,0.79795,212900000.0
2008-02-21 09:58:00,0.79795,0.79795,0.79795,0.79795,76000000.0
2008-02-21 09:59:00,0.79795,0.79805,0.7977,0.7978,143700000.0
2008-02-21 10:00:00,0.7978,0.7978,0.7976,0.79775,92800000.0
2008-02-21 10:01:00,0.7978,0.7978,0.7977,0.7977,151200000.0
2008-02-21 10:02:00,0.7977,0.7979,0.79765,0.7978,118000000.0
2008-02-21 10:03:00,0.7978,0.7978,0.7977,0.7978,60300000.0
2008-02-21 10:04:00,0.7978,0.7978,0.7977,0.7978,34600000.0
2008-02-21 10:05:00,0.7978,0.7978,0.7977,0.7977,17800000.0
2008-02-21 10:06:00,0.7977,0.7978,0.7977,0.7977,46000000.0
2008-02-21 10:07:00,0.7977,0.7978,0.7977,0.7977,48200000.0
2008-02-21 10:08:00,0.7977,0.7978,0.7977,0.7977,45300000.0
2008-02-21 10:09:00,0.79775,0.798,0.79775,0.798,41900000.0
2008-02-21 10:10:00,0.798,0.798,0.7978,0.798,30900000.0
2008-02-21 10:11:00,0.798,0.798,0.7978,0.7979,42400000.0
2008-02-21 10:12:00,0.7979,0.7979,0.7978,0.79785,17000000.0
2008-02-21 10:13:00,0.79785,0.79785,0.7978,0.7978,25300000.0
2008-02-21 10:14:00,0.7978,0.7978,0.7976,0.79765,60400000.0
2008-02-21 10:15:00,0.79765,0.79765,0.7975,0.79765,30200000.0
2008-02-21 10:16:00,0.79765,0.79765,0.79715,0.79715,25000000.0
2008-02-21 10:17:00,0.79715,0.7973,0.79715,0.79715,73800000.0
2008-02-21 10:18:00,0.79715,0.7972,0.79715,0.79715,26300000.0
2008-02-21 10:19:00,0.79715,0.7972,0.7971,0.7971,32600000.0
2008-02-21 10:20:00,0.7971,0.7973,0.7971,0.7973,101600000.0
2008-02-21 10:21:00,0.7973,0.7973,0.7973,0.7973,6900000.0
2008-02-21 10:22:00,0.7973,0.7977,0.7973,0.7976,54300000.0
2008-02-21 10:23:00,0.7976,0.7976,0.7975,0.7975,49600000.0
2008-02-21 10:24:00,0.7975,0.79755,0.7975,0.7975,73300000.0
2008-02-21 10:25:00,0.7975,0.7976,0.7975,0.7976,31100000.0
2008-02-21 10:26:00,0.7976,0.7976,0.7975,0.7975,75700000.0
2008-02-21 10:27:00,0.7975,0.7975,0.7975,0.7975,13500000.0
2008-02-21 10:28:00,0.7975,0.7975,0.7974,0.79745,39200000.0
2008-02-21 10:29:00,0.79745,0.7975,0.79745,0.7975,48500000.0
2008-02-21 10:30:00,0.7975,0.7976,0.79745,0.7976,51200000.0
2008-02-21 10:31:00,0.7976,0.7976,0.7974,0.7975,47500000.0
2008-02-21 10:32:00,0.7975,0.79755,0.7974,0.79755,120000000.0
2008-02-21 10:33:00,0.79755,0.79765,0.7975,0.7975,56700000.0
2008-02-21 10:34:00,0.7975,0.7976,0.7975,0.7975,55800000.0
2008-02-21 10:35:00,0.7975,0.7976,0.7975,0.79755,45000000.0
2008-02-21 10:36:00,0.7976,0.7977,0.7975,0.7977,112500000.0
2008-02-21 10:37:00,0.7977,0.7978,0.7976,0.79775,271100000.0
2008-02-21 10:38:00,0.79775,0.79795,0.7977,0.79795,34500000.0
2008-02-21 10:39:00,0.79795,0.79815,0.79785,0.798,176800000.0
2008-02-21 10:40:00,0.798,0.7981,0.798,0.7981,47100000.0
2008-02-21 10:41:00,0.7981,0.7981,0.798,0.798,158300000.0
2008-02-21 10:42:00,0.798,0.798,0.7979,0.7979,19800000.0
2008-02-21 10:43:00,0.79795,0.798,0.7979,0.798,69800000.0
2008-02-21 10:44:00,0.798,0.7981,0.798,0.7981,20200000.0
2008-02-21 10:45:00,0.79815,0.7983,0.7981,0.7981,69500000.0
2008-02-21 10:46:00,0.79825,0.79835,0.79825,0.7983,81400000.0
2008-02-21 10:47:00,0.7983,0.7987,0.7983,0.79855,84600000.0
2008-02-21 10:48:00,0.7986,0.7986,0.79805,0.79815,444500000.0
2008-02-21 10:49:00,0.79815,0.7982,0.79815,0.7982,319300000.0
2008-02-21 10:50:00,0.7982,0.7982,0.7981,0.7982,33500000.0
2008-02-21 10:51:00,0.7982,0.7982,0.7981,0.7981,25500000.0
2008-02-21 10:52:00,0.7981,0.7984,0.79805,0.7984,121500000.0
2008-02-21 10:53:00,0.7984,0.7984,0.79835,0.7984,14000000.0
2008-02-21 10:54:00,0.7984,0.7984,0.7984,0.7984,21000000.0
2008-02-21 10:55:00,0.79845,0.79875,0.7984,0.79865,545100000.0
2008-02-21 10:56:00,0.79865,0.79865,0.7982,0.7983,154700000.0
2008-02-21 10:57:00,0.7983,0.7989,0.7981,0.7989,173200000.0
2008-02-21 10:58:00,0.7989,0.79895,0.7985,0.7986,88700000.0
2008-02-21 10:59:00,0.7986,0.7986,0.79845,0.7985,75500000.0
2008-02-21 11:00:00,0.7985,0.79855,0.7982,0.79825,70600000.0
2008-02-21 11:01:00,0.79825,0.7983,0.79805,0.79805,212500000.0
2008-02-21 11:02:00,0.79805,0.7983,0.798,0.7983,63800000.0
2008-02-21 11:03:00,0.7983,0.7987,0.7983,0.7986,33600000.0
2008-02-21 11:04:00,0.7986,0.7986,0.7983,0.7983,59000000.0
2008-02-21 11:05:00,0.79825,0.7983,0.7981,0.7981,55300000.0
2008-02-21 11:06:00,0.7981,0.7983,0.7981,0.7983,57000000.0
2008-02-21 11:07:00,0.7983,0.7985,0.7983,0.7984,120500000.0
2008-02-21 11:08:00,0.7984,0.7984,0.7983,0.7983,83400000.0
2008-02-21 11:09:00,0.7983,0.7983,0.7982,0.7982,88800000.0
2008-02-21 11:10:00,0.7982,0.7982,0.7981,0.7981,65100000.0
2008-02-21 11:11:00,0.7981,0.7982,0.7981,0.7981,85600000.0
2008-02-21 11:12:00,0.7981,0.7983,0.7981,0.7981,102600000.0
2008-02-21 11:13:00,0.7981,0.7982,0.7981,0.7982,79400000.0
2008-02-21 11:14:00,0.7982,0.7984,0.7982,0.7983,151700000.0
2008-02-21 11:15:00,0.7983,0.7984,0.7983,0.7983,27600000.0
2008-02-21 11:16:00,0.7983,0.7983,0.7983,0.7983,26400000.0
2008-02-21 11:17:00,0.7983,0.7987,0.7982,0.7987,195300000.0
2008-02-21 11:18:00,0.7987,0.7987,0.7985,0.7985,8700000.0
2008-02-21 11:19:00,0.7985,0.7986,0.7985,0.7985,97600000.0
2008-02-21 11:20:00,0.7985,0.79875,0.7985,0.79875,148800000.0
2008-02-21 11:21:00,0.7988,0.79925,0.79875,0.799,151900000.0
2008-02-21 11:22:00,0.799,0.7992,0.799,0.79905,89200000.0
2008-02-21 11:23:00,0.79905,0.7995,0.79905,0.7993,110900000.0
2008-02-21 11:24:00,0.7993,0.7996,0.799,0.7992,228200000.0
2008-02-21 11:25:00,0.79925,0.7995,0.7992,0.7993,92900000.0
2008-02-21 11:26:00,0.7993,0.7996,0.7993,0.7995,148400000.0
2008-02-21 11:27:00,0.7995,0.7997,0.7994,0.7996,147200000.0
2008-02-21 11:28:00,0.7996,0.7997,0.7992,0.7994,139500000.0
2008-02-21 11:29:00,0.7994,0.7994,0.7991,0.7991,50800000.0
2008-02-21 11:30:00,0.7991,0.7995,0.7991,0.7993,29700000.0
2008-02-21 11:31:00,0.7993,0.79945,0.7992,0.7992,77500000.0
2008-02-21 11:32:00,0.7992,0.7993,0.79905,0.7993,177100000.0
2008-02-21 11:33:00,0.7993,0.7995,0.7991,0.7991,85300000.0
2008-02-21 11:34:00,0.7991,0.7994,0.7991,0.7992,113600000.0
2008-02-21 11:35:00,0.7992,0.7992,0.7985,0.7985,147100000.0
2008-02-21 11:36:00,0.7985,0.799,0.7985,0.799,196500000.0
2008-02-21 11:37:00,0.799,0.7992,0.7989,0.79895,178800000.0
2008-02-21 11:38:00,0.79895,0.7991,0.7989,0.799,73600000.0
2008-02-21 11:39:00,0.799,0.7991,0.799,0.799,49800000.0
2008-02-21 11:40:00,0.799,0.799,0.799,0.799,40100000.0
2008-02-21 11:41:00,0.799,0.799,0.7989,0.7989,135200000.0
2008-02-21 11:42:00,0.7989,0.7992,0.7989,0.7992,82800000.0
2008-02-21 11:43:00,0.7992,0.79925,0.79905,0.79905,94400000.0
2008-02-21 11:44:00,0.79905,0.79905,0.79905,0.79905,58400000.0
2008-02-21 11:45:00,0.79905,0.7991,0.79905,0.7991,55900000.0
2008-02-21 11:46:00,0.7991,0.7991,0.799,0.79905,86100000.0
2008-02-21 11:47:00,0.79905,0.7991,0.79905,0.7991,48800000.0
2008-02-21 11:48:00,0.7991,0.79925,0.7991,0.7991,104100000.0
2008-02-21 11:49:00,0.7991,0.7991,0.79905,0.79905,20300000.0
2008-02-21 11:50:00,0.79905,0.79905,0.7989,0.7989,44600000.0
2008-02-21 11:51:00,0.7989,0.7989,0.79825,0.7983,68000000.0
2008-02-21 11:52:00,0.79835,0.7984,0.79805,0.7984,312800000.0
2008-02-21 11:53:00,0.79845,0.7986,0.7984,0.7985,83100000.0
2008-02-21 11:54:00,0.7985,0.7986,0.7985,0.7986,76700000.0
2008-02-21 11:55:00,0.7986,0.7986,0.7985,0.79855,27600000.0
2008-02-21 11:56:00,0.79855,0.7989,0.7985,0.7989,128100000.0
2008-02-21 11:57:00,0.7989,0.799,0.7986,0.7988,232200000.0
2008-02-21 11:58:00,0.79885,0.79885,0.7988,0.7988,87100000.0
2008-02-21 11:59:00,0.7988,0.79955,0.7988,0.7993,341000000.0
2008-02-21 12:00:00,0.7992,0.7993,0.7991,0.7993,111900000.0
2008-02-21 12:01:00,0.7993,0.7993,0.7992,0.7992,48200000.0
2008-02-21 12:02:00,0.7992,0.7994,0.7992,0.7993,222700000.0
2008-02-21 12:03:00,0.7993,0.7994,0.7993,0.7994,52800000.0
2008-02-21 12:04:00,0.7994,0.7995,0.7994,0.7995,14400000.0
2008-02-21 12:05:00,0.7995,0.7995,0.7994,0.7994,28800000.0
2008-02-21 12:06:00,0.7994,0.7994,0.7994,0.7994,28800000.0
2008-02-21 12:07:00,0.7994,0.7994,0.7993,0.7993,72600000.0
2008-02-21 12:08:00,0.7993,0.7993,0.7983,0.7985,253200000.0
2008-02-21 12:09:00,0.7985,0.79875,0.7985,0.79865,98300000.0
2008-02-21 12:10:00,0.79865,0.7989,0.79865,0.7987,78900000.0
2008-02-21 12:11:00,0.7987,0.7991,0.7987,0.7991,136400000.0
2008-02-21 12:12:00,0.7991,0.7991,0.79905,0.7991,11300000.0
2008-02-21 12:13:00,0.7991,0.7991,0.7991,0.7991,13500000.0
2008-02-21 12:14:00,0.7991,0.7991,0.79895,0.799,76700000.0
2008-02-21 12:15:00,0.799,0.799,0.7989,0.7989,104500000.0
2008-02-21 12:16:00,0.7989,0.79895,0.7989,0.7989,72100000.0
2008-02-21 12:17:00,0.7989,0.79895,0.7987,0.7988,198600000.0
2008-02-21 12:18:00,0.7988,0.7989,0.7988,0.7988,82300000.0
2008-02-21 12:19:00,0.7988,0.7989,0.7988,0.7989,62900000.0
2008-02-21 12:20:00,0.7989,0.79895,0.7989,0.7989,132300000.0
2008-02-21 12:21:00,0.7989,0.7992,0.7986,0.7987,202300000.0
2008-02-21 12:22:00,0.79875,0.7991,0.79855,0.7988,229400000.0
2008-02-21 12:23:00,0.7988,0.7989,0.7988,0.7988,49800000.0
2008-02-21 12:24:00,0.7988,0.79885,0.7988,0.79885,53600000.0
2008-02-21 12:25:00,0.79885,0.79885,0.79885,0.79885,71500000.0
2008-02-21 12:26:00,0.79885,0.79885,0.79885,0.79885,140000000.0
2008-02-21 12:27:00,0.79885,0.79885,0.79875,0.79875,65700000.0
2008-02-21 12:28:00,0.79875,0.79885,0.79875,0.7988,37300000.0
2008-02-21 12:29:00,0.79895,0.79895,0.79895,0.79895,17000000.0
2008-02-21 12:30:00,0.79895,0.79905,0.79875,0.79885,290300000.0
2008-02-21 12:31:00,0.79885,0.79905,0.79885,0.79905,127300000.0
2008-02-21 12:32:00,0.79905,0.79935,0.79885,0.79925,162700000.0
2008-02-21 12:33:00,0.79925,0.79925,0.7992,0.7992,98400000.0
2008-02-21 12:34:00,0.79925,0.79925,0.799,0.799,99300000.0
2008-02-21 12:35:00,0.799,0.7992,0.799,0.79905,103200000.0
2008-02-21 12:36:00,0.79905,0.79905,0.7987,0.799,67000000.0
2008-02-21 12:37:00,0.799,0.79905,0.7988,0.799,86700000.0
2008-02-21 12:38:00,0.799,0.799,0.7987,0.7988,25100000.0
2008-02-21 12:39:00,0.7988,0.7988,0.7985,0.7987,109000000.0
2008-02-21 12:40:00,0.7987,0.79875,0.79825,0.7983,102000000.0
2008-02-21 12:41:00,0.79825,0.7984,0.7982,0.7983,81600000.0
2008-02-21 12:42:00,0.7983,0.79835,0.7982,0.7982,53000000.0
2008-02-21 12:43:00,0.7982,0.7984,0.7982,0.79825,227900000.0
2008-02-21 12:44:00,0.79825,0.7984,0.7982,0.7984,110300000.0
2008-02-21 12:45:00,0.79835,0.7985,0.79815,0.7984,430800000.0
2008-02-21 12:46:00,0.7984,0.7985,0.7984,0.79845,82900000.0
2008-02-21 12:47:00,0.7985,0.7985,0.79845,0.79845,23700000.0
2008-02-21 12:48:00,0.7985,0.7985,0.7985,0.7985,24600000.0
2008-02-21 12:49:00,0.7985,0.7985,0.7985,0.7985,46200000.0
2008-02-21 12:50:00,0.79855,0.79865,0.79855,0.7986,59300000.0
2008-02-21 12:51:00,0.7986,0.7987,0.7985,0.7987,97300000.0
2008-02-21 12:52:00,0.7987,0.7988,0.7987,0.79875,72200000.0
2008-02-21 12:53:00,0.79875,0.7989,0.7987,0.7988,38100000.0
2008-02-21 12:54:00,0.7988,0.7989,0.7987,0.7987,50900000.0
2008-02-21 12:55:00,0.7987,0.7987,0.79865,0.7987,18100000.0
2008-02-21 12:56:00,0.7987,0.79875,0.7987,0.7987,48600000.0
2008-02-21 12:57:00,0.7987,0.7987,0.79865,0.79865,21700000.0
2008-02-21 12:58:00,0.79865,0.79865,0.79865,0.79865,13400000.0
2008-02-21 12:59:00,0.79865,0.7987,0.7986,0.79865,69900000.0
2008-02-21 13:00:00,0.79865,0.79865,0.7986,0.7986,16900000.0
2008-02-21 13:01:00,0.7986,0.7986,0.7982,0.7984,69100000.0
2008-02-21 13:02:00,0.7984,0.7987,0.7984,0.7986,45200000.0
2008-02-21 13:03:00,0.7986,0.7986,0.7983,0.7984,43100000.0
2008-02-21 13:04:00,0.7984,0.7986,0.7982,0.7984,65600000.0
2008-02-21 13:05:00,0.7984,0.7985,0.7984,0.7985,10700000.0
2008-02-21 13:06:00,0.7985,0.7985,0.7982,0.7985,24900000.0
2008-02-21 13:07:00,0.7985,0.7985,0.7985,0.7985,18000000.0
2008-02-21 13:08:00,0.7985,0.7985,0.7983,0.7983,18100000.0
2008-02-21 13:09:00,0.7983,0.7983,0.7982,0.7982,37500000.0
2008-02-21 13:10:00,0.7982,0.79825,0.7979,0.7979,126400000.0
2008-02-21 13:11:00,0.7979,0.7979,0.7975,0.7976,97700000.0
2008-02-21 13:12:00,0.7976,0.7976,0.7974,0.7975,98100000.0
2008-02-21 13:13:00,0.7975,0.79785,0.7975,0.7976,65900000.0
2008-02-21 13:14:00,0.7976,0.7982,0.7976,0.798,214600000.0
2008-02-21 13:15:00,0.798,0.798,0.7978,0.7979,23700000.0
2008-02-21 13:16:00,0.7979,0.7979,0.7979,0.7979,14700000.0
2008-02-21 13:17:00,0.7979,0.798,0.7979,0.798,8400000.0
2008-02-21 13:18:00,0.798,0.7982,0.798,0.7981,98700000.0
2008-02-21 13:19:00,0.7981,0.79825,0.7981,0.79825,94100000.0
2008-02-21 13:20:00,0.7983,0.7984,0.7983,0.7983,63100000.0
2008-02-21 13:21:00,0.7983,0.7983,0.7983,0.7983,19200000.0
2008-02-21 13:22:00,0.7983,0.7983,0.7981,0.7982,91499999.0
2008-02-21 13:23:00,0.7982,0.7982,0.7981,0.7981,43600000.0
2008-02-21 13:24:00,0.7981,0.79815,0.79805,0.79805,63200000.0
2008-02-21 13:25:00,0.79805,0.7981,0.7979,0.798,99300000.0
2008-02-21 13:26:00,0.798,0.7981,0.798,0.7981,62400000.0
2008-02-21 13:27:00,0.7981,0.7981,0.7981,0.7981,44700000.0
2008-02-21 13:28:00,0.7981,0.7981,0.7981,0.7981,7800000.0
2008-02-21 13:29:00,0.7981,0.7981,0.79785,0.79785,93600000.0
2008-02-21 13:30:00,0.79785,0.79785,0.7974,0.7975,146700000.0
2008-02-21 13:31:00,0.7975,0.7978,0.7975,0.7978,48600000.0
2008-02-21 13:32:00,0.7978,0.798,0.7978,0.7979,56800000.0
2008-02-21 13:33:00,0.7979,0.7979,0.7979,0.7979,10800000.0
2008-02-21 13:34:00,0.7979,0.7981,0.7979,0.7981,32300000.0
2008-02-21 13:35:00,0.7981,0.7981,0.798,0.7981,53800000.0
2008-02-21 13:36:00,0.7981,0.7981,0.7977,0.798,35700000.0
2008-02-21 13:37:00,0.798,0.798,0.7979,0.7979,74300000.0
2008-02-21 13:38:00,0.7979,0.79825,0.7979,0.79825,21700000.0
2008-02-21 13:39:00,0.79825,0.7983,0.7982,0.7982,34800000.0
2008-02-21 13:40:00,0.7982,0.7982,0.7982,0.7982,1800000.0
2008-02-21 13:41:00,0.7982,0.7982,0.7982,0.7982,26200000.0
2008-02-21 13:42:00,0.7982,0.7983,0.7982,0.7982,17500000.0
2008-02-21 13:43:00,0.7982,0.7982,0.7982,0.7982,13200000.0
2008-02-21 13:44:00,0.7982,0.7982,0.7982,0.7982,7200000.0
2008-02-21 13:45:00,0.7982,0.7983,0.7982,0.7983,11100000.0
2008-02-21 13:46:00,0.7983,0.7983,0.7982,0.7982,7800000.0
2008-02-21 13:47:00,0.7982,0.7983,0.7982,0.7982,27500000.0
2008-02-21 13:48:00,0.7982,0.7983,0.7982,0.7982,57400000.0
2008-02-21 13:49:00,0.7982,0.79825,0.7982,0.7982,40000000.0
2008-02-21 13:50:00,0.7982,0.7982,0.7982,0.7982,32600000.0
2008-02-21 13:51:00,0.7982,0.7983,0.7982,0.7983,22100000.0
2008-02-21 13:52:00,0.7983,0.7983,0.7983,0.7983,12000000.0
2008-02-21 13:53:00,0.7983,0.7983,0.7982,0.7982,15600000.0
2008-02-21 13:54:00,0.7982,0.7982,0.7978,0.7978,15500000.0
2008-02-21 13:55:00,0.7978,0.798,0.7975,0.7975,97300000.0
2008-02-21 13:56:00,0.7975,0.7976,0.7975,0.7975,86500000.0
2008-02-21 13:57:00,0.7975,0.7976,0.7975,0.7976,74500000.0
2008-02-21 13:58:00,0.7976,0.79805,0.7976,0.79785,194300000.0
2008-02-21 13:59:00,0.79785,0.7981,0.79785,0.79785,132300000.0
2008-02-21 14:00:00,0.79785,0.79825,0.7977,0.7978,78800000.0
2008-02-21 14:01:00,0.7978,0.7978,0.7978,0.7978,19200000.0
2008-02-21 14:02:00,0.7978,0.79875,0.7978,0.79875,79200000.0
2008-02-21 14:03:00,0.79875,0.79885,0.7983,0.7985,172500000.0
2008-02-21 14:04:00,0.7985,0.7985,0.79835,0.7985,57900000.0
2008-02-21 14:05:00,0.7985,0.7985,0.7983,0.7985,23900000.0
2008-02-21 14:06:00,0.7985,0.7985,0.7984,0.7984,21300000.0
2008-02-21 14:07:00,0.7984,0.7984,0.7983,0.7983,24000000.0
2008-02-21 14:08:00,0.7983,0.7983,0.7982,0.7982,40300000.0
2008-02-21 14:09:00,0.7982,0.7984,0.7982,0.7983,55700000.0
2008-02-21 14:10:00,0.7983,0.7984,0.7982,0.7984,33800000.0
2008-02-21 14:11:00,0.7984,0.7984,0.7983,0.7984,14500000.0
2008-02-21 14:12:00,0.7984,0.7984,0.7983,0.7983,25100000.0
2008-02-21 14:13:00,0.7983,0.7983,0.7982,0.7982,25800000.0
2008-02-21 14:14:00,0.7982,0.7985,0.7982,0.7985,82000000.0
2008-02-21 14:15:00,0.7985,0.7988,0.7985,0.7987,109700000.0
2008-02-21 14:16:00,0.7987,0.7988,0.7986,0.7986,107700000.0
2008-02-21 14:17:00,0.7986,0.7987,0.7983,0.7983,220100000.0
2008-02-21 14:18:00,0.7983,0.7985,0.7982,0.7985,136000000.0
2008-02-21 14:19:00,0.7985,0.7989,0.7985,0.7989,53700000.0
2008-02-21 14:20:00,0.7989,0.7989,0.7985,0.7985,91100000.0
2008-02-21 14:21:00,0.7985,0.7987,0.7984,0.7985,104800000.0
2008-02-21 14:22:00,0.79855,0.79875,0.79855,0.7987,83600000.0
2008-02-21 14:23:00,0.7987,0.7987,0.7987,0.7987,12300000.0
2008-02-21 14:24:00,0.7987,0.7988,0.7987,0.7988,18300000.0
2008-02-21 14:25:00,0.7988,0.7989,0.7988,0.7988,61700000.0
2008-02-21 14:26:00,0.7988,0.7993,0.7988,0.7991,131300000.0
2008-02-21 14:27:00,0.7991,0.7991,0.799,0.799,25000000.0
2008-02-21 14:28:00,0.799,0.7991,0.799,0.7991,31200000.0
2008-02-21 14:29:00,0.7991,0.7991,0.799,0.799,22600000.0
2008-02-21 14:30:00,0.79905,0.7993,0.7988,0.7993,149700000.0
2008-02-21 14:31:00,0.7993,0.7996,0.7993,0.7996,49000000.0
2008-02-21 14:32:00,0.7996,0.7998,0.7996,0.7997,58900000.0
2008-02-21 14:33:00,0.7997,0.7997,0.7995,0.79955,85000000.0
2008-02-21 14:34:00,0.79955,0.7997,0.7993,0.79955,117700000.0
2008-02-21 14:35:00,0.79955,0.79985,0.79955,0.79965,402900000.0
2008-02-21 14:36:00,0.79965,0.7999,0.7993,0.7994,300800000.0
2008-02-21 14:37:00,0.7994,0.7994,0.799,0.7993,60900000.0
2008-02-21 14:38:00,0.7993,0.8005,0.7993,0.8002,347200000.0
2008-02-21 14:39:00,0.8002,0.8005,0.8001,0.8001,119400000.0
2008-02-21 14:40:00,0.8001,0.8002,0.8001,0.8001,55000000.0
2008-02-21 14:41:00,0.8001,0.8001,0.7998,0.7998,112800000.0
2008-02-21 14:42:00,0.7998,0.8001,0.7998,0.7998,37900000.0
2008-02-21 14:43:00,0.7998,0.7999,0.7998,0.7999,15300000.0
2008-02-21 14:44:00,0.7999,0.7999,0.7995,0.7995,37600000.0
2008-02-21 14:45:00,0.7995,0.79975,0.7993,0.79965,126500000.0
2008-02-21 14:46:00,0.79965,0.7997,0.7995,0.7995,90600000.0
2008-02-21 14:47:00,0.7995,0.7996,0.7995,0.7996,15000000.0
2008-02-21 14:48:00,0.7996,0.7997,0.79955,0.7997,25500000.0
2008-02-21 14:49:00,0.7997,0.8002,0.7997,0.79995,83000000.0
2008-02-21 14:50:00,0.79995,0.8004,0.7999,0.8003,98200000.0
2008-02-21 14:51:00,0.8003,0.8004,0.8001,0.8001,35100000.0
2008-02-21 14:52:00,0.8001,0.8003,0.8001,0.8003,131500000.0
2008-02-21 14:53:00,0.8003,0.80065,0.80025,0.80065,312800000.0
2008-02-21 14:54:00,0.80065,0.801,0.8005,0.80055,189900000.0
2008-02-21 14:55:00,0.80055,0.8007,0.8004,0.8006,116200000.0
2008-02-21 14:56:00,0.8006,0.8007,0.80055,0.8006,129300000.0
2008-02-21 14:57:00,0.8006,0.8008,0.8006,0.80065,75200000.0
2008-02-21 14:58:00,0.80065,0.8007,0.80065,0.8007,67300000.0
2008-02-21 14:59:00,0.8007,0.8007,0.80065,0.8007,20800000.0
2008-02-21 15:00:00,0.8007,0.8007,0.8004,0.8006,41500000.0
2008-02-21 15:01:00,0.8006,0.801,0.8006,0.8008,79800000.0
2008-02-21 15:02:00,0.8008,0.8009,0.8006,0.8007,114200000.0
2008-02-21 15:03:00,0.8007,0.8007,0.8005,0.8005,30600000.0
2008-02-21 15:04:00,0.8005,0.8005,0.7998,0.7998,179300000.0
2008-02-21 15:05:00,0.79975,0.8,0.79975,0.8,86000000.0
2008-02-21 15:06:00,0.8,0.8002,0.8,0.8001,66600000.0
2008-02-21 15:07:00,0.8001,0.8003,0.8001,0.8001,24400000.0
2008-02-21 15:08:00,0.8001,0.8001,0.8,0.8001,14000000.0
2008-02-21 15:09:00,0.8001,0.8001,0.7999,0.7999,30600000.0
2008-02-21 15:10:00,0.7999,0.8002,0.7999,0.8,61200000.0
2008-02-21 15:11:00,0.8,0.8,0.7997,0.7997,15900000.0
2008-02-21 15:12:00,0.7997,0.8,0.7997,0.8,35600000.0
2008-02-21 15:13:00,0.8,0.8,0.8,0.8,4500000.0
2008-02-21 15:14:00,0.8,0.8001,0.7999,0.7999,14300000.0
2008-02-21 15:15:00,0.7999,0.8,0.7998,0.8,16500000.0
2008-02-21 15:16:00,0.8,0.8002,0.8,0.8,14100000.0
2008-02-21 15:17:00,0.8,0.8004,0.8,0.80025,54700000.0
2008-02-21 15:18:00,0.8002,0.8005,0.8002,0.8005,70000000.0
2008-02-21 15:19:00,0.8005,0.8006,0.8005,0.8005,12300000.0
2008-02-21 15:20:00,0.8005,0.8005,0.8005,0.8005,18100000.0
2008-02-21 15:21:00,0.8005,0.8006,0.8002,0.8004,45100000.0
2008-02-21 15:22:00,0.8004,0.8004,0.8002,0.8002,47500000.0
2008-02-21 15:23:00,0.8002,0.8004,0.8002,0.8004,10200000.0
2008-02-21 15:24:00,0.8004,0.8006,0.8001,0.8002,21800000.0
2008-02-21 15:25:00,0.8002,0.8002,0.8,0.8001,43600000.0
2008-02-21 15:26:00,0.8001,0.8003,0.8001,0.8002,19200000.0
2008-02-21 15:27:00,0.8002,0.8002,0.8002,0.8002,8100000.0
2008-02-21 15:28:00,0.8002,0.8005,0.8001,0.8004,28000000.0
2008-02-21 15:29:00,0.8004,0.8004,0.80035,0.80035,78800000.0
2008-02-21 15:30:00,0.80045,0.8006,0.8003,0.8003,38500000.0
2008-02-21 15:31:00,0.8003,0.80045,0.8003,0.80045,32400000.0
2008-02-21 15:32:00,0.80045,0.80085,0.8003,0.80065,304300000.0
2008-02-21 15:33:00,0.80065,0.80085,0.80055,0.8008,236300000.0
2008-02-21 15:34:00,0.8008,0.8008,0.8008,0.8008,12000000.0
2008-02-21 15:35:00,0.8008,0.8008,0.8008,0.8008,12300000.0
2008-02-21 15:36:00,0.8008,0.8008,0.8008,0.8008,7200000.0
2008-02-21 15:37:00,0.8008,0.8008,0.8003,0.8003,31500000.0
2008-02-21 15:38:00,0.8003,0.8003,0.80025,0.8003,11900000.0
2008-02-21 15:39:00,0.8003,0.80055,0.8003,0.8005,28500000.0
2008-02-21 15:40:00,0.8005,0.8005,0.8005,0.8005,3000000.0
2008-02-21 15:41:00,0.8005,0.8005,0.8005,0.8005,600000.0
2008-02-21 15:42:00,0.8005,0.8005,0.8005,0.8005,600000.0
2008-02-21 15:43:00,0.8005,0.80055,0.80045,0.80045,18800000.0
2008-02-21 15:44:00,0.80045,0.8005,0.80045,0.80045,28000000.0
2008-02-21 15:45:00,0.80045,0.8007,0.80045,0.8005,15900000.0
2008-02-21 15:46:00,0.8005,0.80055,0.8005,0.8005,11600000.0
2008-02-21 15:47:00,0.80055,0.8008,0.80055,0.8006,26800000.0
2008-02-21 15:48:00,0.8006,0.8006,0.8006,0.8006,8400000.0
2008-02-21 15:49:00,0.8006,0.8007,0.8006,0.8007,5400000.0
2008-02-21 15:50:00,0.8007,0.8007,0.8006,0.8007,15000000.0
2008-02-21 15:51:00,0.8007,0.8007,0.8007,0.8007,9000000.0
2008-02-21 15:52:00,0.80075,0.8008,0.80075,0.8008,7300000.0
2008-02-21 15:53:00,0.8008,0.8008,0.80075,0.80075,9400000.0
2008-02-21 15:54:00,0.80075,0.8008,0.80075,0.8008,13300000.0
2008-02-21 15:55:00,0.80095,0.80095,0.8007,0.8008,14800000.0
2008-02-21 15:56:00,0.8008,0.8009,0.8008,0.8009,12800000.0
2008-02-21 15:57:00,0.8009,0.80105,0.8008,0.8009,34500000.0
2008-02-21 15:58:00,0.8009,0.8009,0.8009,0.8009,34500000.0
2008-02-21 15:59:00,0.8009,0.8009,0.8009,0.8009,6000000.0
2008-02-21 16:00:00,0.8009,0.8009,0.8008,0.8008,4600000.0
2008-02-21 16:01:00,0.8008,0.8008,0.8005,0.8005,56200000.0
2008-02-21 16:02:00,0.8005,0.8005,0.8003,0.8003,51600000.0
2008-02-21 16:03:00,0.8003,0.80055,0.8003,0.80055,26300000.0
2008-02-21 16:04:00,0.80055,0.8008,0.80055,0.8008,31600000.0
2008-02-21 16:05:00,0.8008,0.801,0.8007,0.8008,24000000.0
2008-02-21 16:06:00,0.8008,0.8008,0.8008,0.8008,15600000.0
2008-02-21 16:07:00,0.8008,0.8008,0.80055,0.8006,53400000.0
2008-02-21 16:08:00,0.8006,0.8008,0.8006,0.8007,67200000.0
2008-02-21 16:09:00,0.8007,0.8008,0.8006,0.8006,36000000.0
2008-02-21 16:10:00,0.8006,0.8007,0.8006,0.8006,28200000.0
2008-02-21 16:11:00,0.8006,0.8006,0.8005,0.8005,66500000.0
2008-02-21 16:12:00,0.8005,0.8007,0.8004,0.8007,57400000.0
2008-02-21 16:13:00,0.8007,0.8007,0.8007,0.8007,15000000.0
2008-02-21 16:14:00,0.8007,0.8007,0.8007,0.8007,6000000.0
2008-02-21 16:15:00,0.8007,0.8007,0.8007,0.8007,5100000.0
2008-02-21 16:16:00,0.8007,0.8007,0.8004,0.8006,29000000.0
2008-02-21 16:17:00,0.8006,0.8007,0.8001,0.8001,73100000.0
2008-02-21 16:18:00,0.8001,0.8003,0.8001,0.8001,49500000.0
2008-02-21 16:19:00,0.8001,0.8001,0.7998,0.7999,87500000.0
2008-02-21 16:20:00,0.7999,0.7999,0.79965,0.79965,85500000.0
2008-02-21 16:21:00,0.79965,0.79965,0.7993,0.7995,111100000.0
2008-02-21 16:22:00,0.7995,0.79975,0.7995,0.7997,89300000.0
2008-02-21 16:23:00,0.79975,0.79995,0.79975,0.7999,337700000.0
2008-02-21 16:24:00,0.7999,0.8,0.7998,0.8,30300000.0
2008-02-21 16:25:00,0.8,0.8,0.8,0.8,7800000.0
2008-02-21 16:26:00,0.80005,0.8003,0.8,0.8,96000000.0
2008-02-21 16:27:00,0.8,0.8,0.8,0.8,10800000.0
2008-02-21 16:28:00,0.80005,0.80025,0.8,0.80025,35000000.0
2008-02-21 16:29:00,0.80025,0.80025,0.8002,0.8002,11000000.0
2008-02-21 16:30:00,0.8002,0.8004,0.8002,0.8004,19800000.0
2008-02-21 16:31:00,0.8004,0.80045,0.8004,0.80045,18000000.0
2008-02-21 16:32:00,0.8004,0.8004,0.8004,0.8004,10500000.0
2008-02-21 16:33:00,0.8004,0.8004,0.8004,0.8004,4500000.0
2008-02-21 16:34:00,0.8004,0.8004,0.8004,0.8004,12600000.0
2008-02-21 16:35:00,0.8004,0.8004,0.79965,0.7997,89000000.0
2008-02-21 16:36:00,0.7997,0.7998,0.79965,0.7997,50400000.0
2008-02-21 16:37:00,0.79975,0.7998,0.79975,0.7998,10400000.0
2008-02-21 16:38:00,0.7998,0.80005,0.7998,0.7999,35000000.0
2008-02-21 16:39:00,0.7999,0.7999,0.79985,0.7999,19900000.0
2008-02-21 16:40:00,0.7999,0.8,0.7999,0.8,17700000.0
2008-02-21 16:41:00,0.8,0.8,0.8,0.8,3600000.0
2008-02-21 16:42:00,0.8,0.8,0.7999,0.7999,45700000.0
2008-02-21 16:43:00,0.7999,0.8001,0.7999,0.8,33400000.0
2008-02-21 16:44:00,0.8,0.80055,0.8,0.80045,293500000.0
2008-02-21 16:45:00,0.80045,0.80045,0.80035,0.80035,146600000.0
2008-02-21 16:46:00,0.80035,0.80035,0.80035,0.80035,167200000.0
2008-02-21 16:47:00,0.80055,0.80075,0.80045,0.80055,219700000.0
2008-02-21 16:48:00,0.80055,0.80055,0.8005,0.8005,62300000.0
2008-02-21 16:49:00,0.8005,0.8005,0.8005,0.8005,9600000.0
2008-02-21 16:50:00,0.8005,0.8005,0.8003,0.8003,14400000.0
2008-02-21 16:51:00,0.8003,0.8003,0.8003,0.8003,7800000.0
2008-02-21 16:52:00,0.8003,0.8003,0.8003,0.8003,8400000.0
2008-02-21 16:53:00,0.8003,0.8006,0.8003,0.8003,134400000.0
2008-02-21 16:54:00,0.8003,0.8007,0.8003,0.8007,104300000.0
2008-02-21 16:55:00,0.8007,0.8008,0.8007,0.8007,31400000.0
2008-02-21 16:56:00,0.8007,0.8017,0.8007,0.8012,92300000.0
2008-02-21 16:57:00,0.8012,0.8015,0.801,0.8012,117800000.0
2008-02-21 16:58:00,0.8012,0.80135,0.8011,0.8012,64100000.0
2008-02-21 16:59:00,0.8012,0.8012,0.80085,0.80085,54700000.0
2008-02-21 17:00:00,0.80085,0.801,0.80005,0.8004,156700000.0
2008-02-21 17:01:00,0.8004,0.8004,0.8002,0.8002,54500000.0
2008-02-21 17:02:00,0.80025,0.8003,0.7998,0.7998,54300000.0
2008-02-21 17:03:00,0.79975,0.8003,0.79975,0.8002,120400000.0
2008-02-21 17:04:00,0.8002,0.8005,0.8,0.8003,128000000.0
2008-02-21 17:05:00,0.80035,0.8004,0.8001,0.8002,114100000.0
2008-02-21 17:06:00,0.8002,0.8007,0.8002,0.8007,83600000.0
2008-02-21 17:07:00,0.80085,0.80085,0.8007,0.8008,58400000.0
2008-02-21 17:08:00,0.8007,0.801,0.8007,0.80095,45000000.0
2008-02-21 17:09:00,0.80095,0.801,0.8007,0.8008,124700000.0
2008-02-21 17:10:00,0.8008,0.801,0.8007,0.8007,112400000.0
2008-02-21 17:11:00,0.8007,0.8014,0.80025,0.8004,173000000.0
2008-02-21 17:12:00,0.80065,0.8011,0.8004,0.8005,91300000.0
2008-02-21 17:13:00,0.8005,0.80065,0.8004,0.8006,76800000.0
2008-02-21 17:14:00,0.8006,0.8008,0.8004,0.80045,48900000.0
2008-02-21 17:15:00,0.8005,0.8008,0.8003,0.8007,55900000.0
2008-02-21 17:16:00,0.8007,0.8009,0.8006,0.8007,46800000.0
2008-02-21 17:17:00,0.8007,0.8012,0.8007,0.80115,52100000.0
2008-02-21 17:18:00,0.80115,0.80115,0.8011,0.8011,23900000.0
2008-02-21 17:19:00,0.8011,0.8012,0.8011,0.8012,13400000.0
2008-02-21 17:20:00,0.8012,0.80125,0.8011,0.8012,28900000.0
2008-02-21 17:21:00,0.8012,0.8016,0.8012,0.8014,138100000.0
2008-02-21 17:22:00,0.8014,0.8014,0.8013,0.8013,34000000.0
2008-02-21 17:23:00,0.8013,0.8013,0.8009,0.80095,81200000.0
2008-02-21 17:24:00,0.80095,0.8011,0.80075,0.8008,249900000.0
2008-02-21 17:25:00,0.8008,0.8009,0.80055,0.8007,119800000.0
2008-02-21 17:26:00,0.8007,0.8011,0.8007,0.801,83500000.0
2008-02-21 17:27:00,0.801,0.80125,0.801,0.8011,93100000.0
2008-02-21 17:28:00,0.8011,0.8012,0.801,0.8011,30400000.0
2008-02-21 17:29:00,0.8011,0.8012,0.8011,0.8011,35000000.0
2008-02-21 17:30:00,0.8011,0.80125,0.801,0.8011,65700000.0
2008-02-21 17:31:00,0.8011,0.8011,0.8006,0.8007,92100000.0
2008-02-21 17:32:00,0.8007,0.8007,0.8005,0.8006,76400000.0
2008-02-21 17:33:00,0.8006,0.80065,0.80055,0.80055,176200000.0
2008-02-21 17:34:00,0.80055,0.80055,0.79995,0.80045,416800000.0
2008-02-21 17:35:00,0.80045,0.80055,0.80025,0.80025,286700000.0
2008-02-21 17:36:00,0.80025,0.80035,0.80005,0.80015,284900000.0
2008-02-21 17:37:00,0.80015,0.80035,0.8001,0.8001,235700000.0
2008-02-21 17:38:00,0.8001,0.8001,0.7997,0.8,118800000.0
2008-02-21 17:39:00,0.8,0.80055,0.7999,0.80055,43000000.0
2008-02-21 17:40:00,0.80055,0.80055,0.8,0.8001,136200000.0
2008-02-21 17:41:00,0.8001,0.8003,0.80005,0.8002,147000000.0
2008-02-21 17:42:00,0.8002,0.80045,0.8002,0.80035,163600000.0
2008-02-21 17:43:00,0.80035,0.80045,0.79955,0.79975,424700000.0
2008-02-21 17:44:00,0.79975,0.79975,0.799,0.79955,358200000.0
2008-02-21 17:45:00,0.79955,0.79965,0.799,0.79915,104600000.0
2008-02-21 17:46:00,0.79915,0.79975,0.79915,0.79955,590600000.0
2008-02-21 17:47:00,0.79955,0.79955,0.79915,0.79925,523100000.0
2008-02-21 17:48:00,0.79925,0.79965,0.79925,0.79955,353000000.0
2008-02-21 17:49:00,0.79955,0.79955,0.79935,0.79955,286600000.0
2008-02-21 17:50:00,0.79955,0.79985,0.79955,0.79985,247000000.0
2008-02-21 17:51:00,0.79985,0.80005,0.79945,0.7998,619900000.0
2008-02-21 17:52:00,0.7998,0.79995,0.79965,0.79985,617100000.0
2008-02-21 17:53:00,0.79985,0.79985,0.79935,0.79965,460900000.0
2008-02-21 17:54:00,0.79965,0.79975,0.79945,0.79955,365100000.0
2008-02-21 17:55:00,0.79955,0.79955,0.79925,0.79925,393500000.0
2008-02-21 17:56:00,0.79925,0.79945,0.79925,0.79935,346300000.0
2008-02-21 17:57:00,0.79925,0.79935,0.79925,0.79925,170700000.0
2008-02-21 17:58:00,0.79925,0.79925,0.79895,0.79915,511200000.0
2008-02-21 17:59:00,0.79915,0.79925,0.79875,0.79905,580800000.0
2008-02-21 18:00:00,0.79905,0.79905,0.79865,0.79905,399800000.0
2008-02-21 18:01:00,0.79905,0.79985,0.79895,0.7993,311300000.0
2008-02-21 18:02:00,0.7993,0.79935,0.79895,0.79905,451400000.0
2008-02-21 18:03:00,0.79905,0.79935,0.79905,0.79925,308100000.0
2008-02-21 18:04:00,0.79925,0.79955,0.79905,0.79955,280200000.0
2008-02-21 18:05:00,0.79955,0.79955,0.7993,0.79945,37000000.0
2008-02-21 18:06:00,0.79945,0.79945,0.7993,0.7994,49200000.0
2008-02-21 18:07:00,0.7994,0.79965,0.79935,0.79965,86700000.0
2008-02-21 18:08:00,0.79965,0.79985,0.79945,0.79975,442700000.0
2008-02-21 18:09:00,0.79975,0.79985,0.79955,0.79965,321400000.0
2008-02-21 18:10:00,0.79965,0.80015,0.79965,0.80005,357100000.0
2008-02-21 18:11:00,0.80005,0.80015,0.7994,0.79955,269900000.0
2008-02-21 18:12:00,0.79985,0.79985,0.7995,0.79975,305100000.0
2008-02-21 18:13:00,0.79975,0.80015,0.79965,0.80005,421900000.0
2008-02-21 18:14:00,0.80005,0.80045,0.80005,0.80045,186300000.0
2008-02-21 18:15:00,0.80045,0.8006,0.80035,0.80035,307200000.0
2008-02-21 18:16:00,0.80035,0.80045,0.80035,0.80035,97200000.0
2008-02-21 18:17:00,0.80035,0.80035,0.80035,0.80035,50400000.0
2008-02-21 18:18:00,0.80035,0.80035,0.80025,0.80025,39900000.0
2008-02-21 18:19:00,0.80025,0.8003,0.8002,0.8003,80700000.0
2008-02-21 18:20:00,0.8003,0.80035,0.80025,0.80025,34300000.0
2008-02-21 18:21:00,0.80025,0.80035,0.79975,0.79975,173300000.0
2008-02-21 18:22:00,0.79975,0.80005,0.7997,0.80005,166000000.0
2008-02-21 18:23:00,0.8001,0.80035,0.80005,0.80035,235800000.0
2008-02-21 18:24:00,0.80035,0.80035,0.8002,0.8003,80100000.0
2008-02-21 18:25:00,0.8003,0.8003,0.79985,0.8001,62600000.0
2008-02-21 18:26:00,0.8001,0.8001,0.8,0.8,24800000.0
2008-02-21 18:27:00,0.8,0.80015,0.79995,0.80015,77900000.0
2008-02-21 18:28:00,0.80015,0.80015,0.8,0.8001,53300000.0
2008-02-21 18:29:00,0.80015,0.8003,0.80015,0.8002,87400000.0
2008-02-21 18:30:00,0.8002,0.8004,0.8001,0.8004,101700000.0
2008-02-21 18:31:00,0.8004,0.8005,0.8003,0.8004,31000000.0
2008-02-21 18:32:00,0.8004,0.80045,0.8003,0.8003,64100000.0
2008-02-21 18:33:00,0.8003,0.8004,0.8001,0.8001,62200000.0
2008-02-21 18:34:00,0.8001,0.80015,0.8,0.8,51100000.0
2008-02-21 18:35:00,0.8,0.80005,0.79955,0.7996,81600000.0
2008-02-21 18:36:00,0.7996,0.7998,0.7993,0.7993,246600000.0
2008-02-21 18:37:00,0.7993,0.79945,0.7993,0.7994,45800000.0
2008-02-21 18:38:00,0.7994,0.8,0.7994,0.7998,83100000.0
2008-02-21 18:39:00,0.7998,0.8,0.7998,0.8,16500000.0
2008-02-21 18:40:00,0.8,0.8,0.8,0.8,3600000.0
2008-02-21 18:41:00,0.8,0.8,0.8,0.8,16100000.0
2008-02-21 18:42:00,0.8,0.8001,0.8,0.8001,54700000.0
2008-02-21 18:43:00,0.8001,0.8003,0.8001,0.8003,28700000.0
2008-02-21 18:44:00,0.8003,0.8004,0.80005,0.8004,177700000.0
2008-02-21 18:45:00,0.8004,0.8004,0.8004,0.8004,14400000.0
2008-02-21 18:46:00,0.8004,0.8005,0.8004,0.8005,35100000.0
2008-02-21 18:47:00,0.8005,0.8005,0.8004,0.80045,26600000.0
2008-02-21 18:48:00,0.80045,0.80075,0.8003,0.80075,192600000.0
2008-02-21 18:49:00,0.80075,0.8009,0.8006,0.8007,103400000.0
2008-02-21 18:50:00,0.8007,0.8009,0.8005,0.8006,155700000.0
2008-02-21 18:51:00,0.8006,0.801,0.8006,0.801,89700000.0
2008-02-21 18:52:00,0.801,0.801,0.8007,0.8009,122800000.0
2008-02-21 18:53:00,0.8009,0.8009,0.8007,0.8008,56200000.0
2008-02-21 18:54:00,0.8008,0.8008,0.8007,0.8008,12300000.0
2008-02-21 18:55:00,0.8008,0.8008,0.8007,0.8007,12300000.0
2008-02-21 18:56:00,0.8007,0.8007,0.8005,0.8007,34800000.0
2008-02-21 18:57:00,0.8007,0.8009,0.8006,0.8006,123200000.0
2008-02-21 18:58:00,0.8006,0.8006,0.8005,0.8005,106200000.0
2008-02-21 18:59:00,0.8005,0.8006,0.80045,0.8005,26000000.0
2008-02-21 19:00:00,0.8005,0.8005,0.80045,0.80045,186000000.0
2008-02-21 19:01:00,0.80045,0.80065,0.80045,0.8006,219400000.0
2008-02-21 19:02:00,0.8006,0.8006,0.8006,0.8006,8100000.0
2008-02-21 19:03:00,0.8006,0.8007,0.8006,0.8006,12300000.0
2008-02-21 19:04:00,0.8006,0.8006,0.8005,0.80055,43400000.0
2008-02-21 19:05:00,0.80055,0.80055,0.80055,0.80055,104800000.0
2008-02-21 19:06:00,0.80055,0.80055,0.80045,0.8005,74100000.0
2008-02-21 19:07:00,0.8005,0.80055,0.8005,0.8005,43000000.0
2008-02-21 19:08:00,0.8005,0.8006,0.8005,0.8006,64300000.0
2008-02-21 19:09:00,0.80065,0.80065,0.8004,0.8006,100300000.0
2008-02-21 19:10:00,0.8006,0.8006,0.8005,0.8006,186200000.0
2008-02-21 19:11:00,0.8006,0.80065,0.8005,0.80065,37800000.0
2008-02-21 19:12:00,0.80065,0.80075,0.80065,0.80065,77200000.0
2008-02-21 19:13:00,0.80065,0.8007,0.8005,0.8005,53800000.0
2008-02-21 19:14:00,0.80055,0.8007,0.8005,0.80065,48900000.0
2008-02-21 19:15:00,0.80075,0.80075,0.80055,0.80055,112800000.0
2008-02-21 19:16:00,0.80055,0.80055,0.80055,0.80055,51900000.0
2008-02-21 19:17:00,0.80055,0.80055,0.80055,0.80055,26900000.0
2008-02-21 19:18:00,0.80055,0.80055,0.80055,0.80055,84000000.0
2008-02-21 19:19:00,0.80055,0.80055,0.80045,0.80045,125200000.0
2008-02-21 19:20:00,0.80055,0.80055,0.80045,0.80045,109300000.0
2008-02-21 19:21:00,0.80045,0.80045,0.79965,0.79965,257900000.0
2008-02-21 19:22:00,0.79965,0.79995,0.79965,0.79965,326700000.0
2008-02-21 19:23:00,0.79965,0.79995,0.79965,0.79995,101300000.0
2008-02-21 19:24:00,0.79995,0.79995,0.79975,0.79985,260000000.0
2008-02-21 19:25:00,0.79985,0.80005,0.79985,0.79985,148000000.0
2008-02-21 19:26:00,0.79985,0.79995,0.79985,0.79995,178800000.0
2008-02-21 19:27:00,0.79995,0.80015,0.79995,0.80015,52000000.0
2008-02-21 19:28:00,0.80015,0.80015,0.80005,0.80005,125900000.0
2008-02-21 19:29:00,0.80005,0.80015,0.80005,0.80005,147100000.0
2008-02-21 19:30:00,0.80005,0.80005,0.79965,0.79975,216000000.0
2008-02-21 19:31:00,0.79975,0.79995,0.79945,0.79945,690600000.0
2008-02-21 19:32:00,0.79945,0.79945,0.79915,0.79935,576600000.0
2008-02-21 19:33:00,0.79935,0.79945,0.79895,0.79925,750100000.0
2008-02-21 19:34:00,0.79925,0.79925,0.799,0.79905,248700000.0
2008-02-21 19:35:00,0.79905,0.79965,0.79905,0.79965,296400000.0
2008-02-21 19:36:00,0.79965,0.79985,0.79955,0.79965,168600000.0
2008-02-21 19:37:00,0.79965,0.79975,0.79965,0.79965,160000000.0
2008-02-21 19:38:00,0.79965,0.79965,0.79965,0.79965,159900000.0
2008-02-21 19:39:00,0.79965,0.79965,0.79965,0.79965,65000000.0
2008-02-21 19:40:00,0.79965,0.79975,0.79965,0.79975,39400000.0
2008-02-21 19:41:00,0.79975,0.8007,0.79975,0.8007,103500000.0
2008-02-21 19:42:00,0.8007,0.80085,0.80035,0.80085,431800000.0
2008-02-21 19:43:00,0.80085,0.80105,0.80085,0.80105,115400000.0
2008-02-21 19:44:00,0.80105,0.80105,0.80015,0.8005,506400000.0
2008-02-21 19:45:00,0.8005,0.80075,0.80035,0.80035,165400000.0
2008-02-21 19:46:00,0.80035,0.80055,0.80035,0.80055,129400000.0
2008-02-21 19:47:00,0.80055,0.80085,0.80055,0.80055,112100000.0
2008-02-21 19:48:00,0.80055,0.80085,0.80055,0.80055,174100000.0
2008-02-21 19:49:00,0.80055,0.80075,0.80055,0.80055,108100000.0
2008-02-21 19:50:00,0.80055,0.8007,0.80005,0.8006,340600000.0
2008-02-21 19:51:00,0.8006,0.8006,0.7997,0.79975,117800000.0
2008-02-21 19:52:00,0.79975,0.80005,0.79975,0.80005,384600000.0
2008-02-21 19:53:00,0.80005,0.80005,0.80005,0.80005,120000000.0
2008-02-21 19:54:00,0.80005,0.80015,0.80005,0.80005,234200000.0
2008-02-21 19:55:00,0.80005,0.80055,0.80005,0.80055,267600000.0
2008-02-21 19:56:00,0.80055,0.80055,0.8001,0.80015,586900000.0
2008-02-21 19:57:00,0.80015,0.80015,0.80015,0.80015,230400000.0
2008-02-21 19:58:00,0.80015,0.8002,0.8001,0.80015,112200000.0
2008-02-21 19:59:00,0.80015,0.80015,0.80005,0.80005,124300000.0
2008-02-21 20:00:00,0.80005,0.8004,0.8,0.8,56900000.0
2008-02-21 20:01:00,0.8,0.80035,0.8,0.8001,224500000.0
2008-02-21 20:02:00,0.8001,0.8001,0.79985,0.79985,241500000.0
2008-02-21 20:03:00,0.79985,0.79985,0.7998,0.7998,137000000.0
2008-02-21 20:04:00,0.7998,0.7998,0.79945,0.79945,68300000.0
2008-02-21 20:05:00,0.79945,0.79955,0.79935,0.79935,70300000.0
2008-02-21 20:06:00,0.79935,0.79935,0.79925,0.79925,126100000.0
2008-02-21 20:07:00,0.79925,0.79955,0.79925,0.79955,170600000.0
2008-02-21 20:08:00,0.79955,0.7997,0.79955,0.79965,105200000.0
2008-02-21 20:09:00,0.79965,0.79965,0.79965,0.79965,101100000.0
2008-02-21 20:10:00,0.79975,0.79975,0.79955,0.79955,73800000.0
2008-02-21 20:11:00,0.79955,0.79975,0.79955,0.79955,208000000.0
2008-02-21 20:12:00,0.79955,0.79955,0.79935,0.79955,235600000.0
2008-02-21 20:13:00,0.79955,0.79955,0.7991,0.7991,40900000.0
2008-02-21 20:14:00,0.7991,0.7992,0.79905,0.79915,191600000.0
2008-02-21 20:15:00,0.79915,0.79965,0.79905,0.79965,518300000.0
2008-02-21 20:16:00,0.79965,0.79975,0.79955,0.79965,204300000.0
2008-02-21 20:17:00,0.79965,0.80045,0.79965,0.80015,471700000.0
2008-02-21 20:18:00,0.80015,0.80015,0.8001,0.80015,182500000.0
2008-02-21 20:19:00,0.80015,0.8005,0.8001,0.80045,248200000.0
2008-02-21 20:20:00,0.80045,0.80045,0.8002,0.8003,24600000.0
2008-02-21 20:21:00,0.8003,0.8004,0.8002,0.8004,68900000.0
2008-02-21 20:22:00,0.8004,0.8004,0.79965,0.79975,48500000.0
2008-02-21 20:23:00,0.79975,0.7999,0.7997,0.79985,153200000.0
2008-02-21 20:24:00,0.79985,0.8005,0.79975,0.8,147900000.0
2008-02-21 20:25:00,0.8,0.8001,0.8,0.8001,24500000.0
2008-02-21 20:26:00,0.8001,0.8004,0.8001,0.8003,41500000.0
2008-02-21 20:27:00,0.8003,0.8003,0.8,0.8,11300000.0
2008-02-21 20:28:00,0.8,0.8003,0.8,0.8002,113800000.0
2008-02-21 20:29:00,0.8002,0.8003,0.8002,0.8002,16100000.0
2008-02-21 20:30:00,0.8002,0.8003,0.8001,0.8001,27400000.0
2008-02-21 20:31:00,0.8001,0.80045,0.7999,0.7999,55200000.0
2008-02-21 20:32:00,0.7999,0.8003,0.79975,0.79975,120300000.0
2008-02-21 20:33:00,0.79985,0.79995,0.79965,0.7997,227700000.0
2008-02-21 20:34:00,0.7997,0.7997,0.7995,0.7996,164500000.0
2008-02-21 20:35:00,0.7996,0.79995,0.7991,0.7993,88700000.0
2008-02-21 20:36:00,0.7993,0.7995,0.79915,0.7992,142400000.0
2008-02-21 20:37:00,0.7992,0.79925,0.7992,0.79925,55500000.0
2008-02-21 20:38:00,0.79925,0.7994,0.799,0.7991,118700000.0
2008-02-21 20:39:00,0.7991,0.7997,0.799,0.79915,148200000.0
2008-02-21 20:40:00,0.79915,0.7993,0.7991,0.7991,120000000.0
2008-02-21 20:41:00,0.7991,0.7991,0.7988,0.7988,173700000.0
2008-02-21 20:42:00,0.7988,0.7995,0.7988,0.7994,99700000.0
2008-02-21 20:43:00,0.7994,0.80015,0.7994,0.7997,67100000.0
2008-02-21 20:44:00,0.7997,0.7997,0.7997,0.7997,8100000.0
2008-02-21 20:45:00,0.7997,0.7997,0.7995,0.7996,38500000.0
2008-02-21 20:46:00,0.7996,0.8,0.7996,0.8,25900000.0
2008-02-21 20:47:00,0.8,0.8,0.7996,0.7997,31300000.0
2008-02-21 20:48:00,0.7997,0.7997,0.7997,0.7997,19200000.0
2008-02-21 20:49:00,0.7997,0.7998,0.7997,0.7998,28700000.0
2008-02-21 20:50:00,0.79985,0.79985,0.7997,0.7997,43500000.0
2008-02-21 20:51:00,0.7997,0.80005,0.7997,0.79995,113700000.0
2008-02-21 20:52:00,0.79995,0.80025,0.79975,0.8,204400000.0
2008-02-21 20:53:00,0.8,0.8001,0.8,0.8,21200000.0
2008-02-21 20:54:00,0.8,0.8002,0.8,0.8002,100300000.0
2008-02-21 20:55:00,0.80025,0.8005,0.80025,0.80045,167300000.0
2008-02-21 20:56:00,0.80045,0.80045,0.80045,0.80045,160000000.0
2008-02-21 20:57:00,0.80045,0.80055,0.80045,0.80055,132000000.0
2008-02-21 20:58:00,0.80055,0.80055,0.8004,0.8004,61400000.0
2008-02-21 20:59:00,0.8004,0.80045,0.8004,0.80045,44900000.0
2008-02-21 21:00:00,0.80055,0.80055,0.80045,0.80045,108000000.0
2008-02-21 21:01:00,0.80045,0.80045,0.8004,0.8004,175500000.0
2008-02-21 21:02:00,0.80045,0.80075,0.8004,0.8004,35300000.0
2008-02-21 21:03:00,0.8004,0.8004,0.8004,0.8004,10800000.0
2008-02-21 21:04:00,0.8004,0.80065,0.8004,0.8006,86600000.0
2008-02-21 21:05:00,0.8006,0.80065,0.8004,0.8005,104300000.0
2008-02-21 21:06:00,0.8005,0.8005,0.8004,0.8005,42300000.0
2008-02-21 21:07:00,0.80055,0.80055,0.80055,0.80055,75700000.0
2008-02-21 21:08:00,0.80055,0.80055,0.80055,0.80055,26500000.0
2008-02-21 21:09:00,0.80055,0.80065,0.80055,0.80055,72800000.0
2008-02-21 21:10:00,0.80055,0.80055,0.80055,0.80055,135200000.0
2008-02-21 21:11:00,0.80055,0.80055,0.80045,0.80045,70400000.0
2008-02-21 21:12:00,0.80045,0.8005,0.80045,0.80045,11000000.0
2008-02-21 21:13:00,0.8005,0.8005,0.8001,0.8001,11700000.0
2008-02-21 21:14:00,0.8001,0.8001,0.7998,0.79995,92800000.0
2008-02-21 21:15:00,0.79995,0.79995,0.7989,0.7989,54900000.0
2008-02-21 21:16:00,0.7989,0.7995,0.7989,0.7995,87400000.0
2008-02-21 21:17:00,0.7995,0.79955,0.7993,0.7993,71800000.0
2008-02-21 21:18:00,0.7993,0.7993,0.7993,0.7993,23300000.0
2008-02-21 21:19:00,0.7993,0.7993,0.7993,0.7993,3000000.0
2008-02-21 21:20:00,0.7993,0.7994,0.7993,0.7994,23500000.0
2008-02-21 21:21:00,0.7994,0.79975,0.7993,0.79975,65900000.0
2008-02-21 21:22:00,0.79975,0.79985,0.79975,0.7998,55700000.0
2008-02-21 21:23:00,0.7998,0.7998,0.79975,0.79975,25600000.0
2008-02-21 21:24:00,0.79975,0.79975,0.7996,0.79975,37300000.0
2008-02-21 21:25:00,0.79965,0.7997,0.79965,0.7997,33800000.0
2008-02-21 21:26:00,0.7997,0.7997,0.7997,0.7997,20300000.0
2008-02-21 21:27:00,0.7997,0.8005,0.7997,0.7997,129900000.0
2008-02-21 21:28:00,0.7997,0.8,0.7997,0.7997,27900000.0
2008-02-21 21:29:00,0.7997,0.7997,0.7991,0.7993,57300000.0
2008-02-21 21:30:00,0.7993,0.7994,0.799,0.799,34600000.0
2008-02-21 21:31:00,0.799,0.7992,0.799,0.7992,196600000.0
2008-02-21 21:32:00,0.7992,0.7992,0.7992,0.7992,4500000.0
2008-02-21 21:33:00,0.7992,0.79925,0.7991,0.79925,76900000.0
2008-02-21 21:34:00,0.79925,0.79965,0.79925,0.79955,95600000.0
2008-02-21 21:35:00,0.79955,0.79955,0.79955,0.79955,43300000.0
2008-02-21 21:36:00,0.79955,0.79955,0.79955,0.79955,38400000.0
2008-02-21 21:37:00,0.79965,0.79965,0.79965,0.79965,44000000.0
2008-02-21 21:38:00,0.79965,0.79975,0.79965,0.79975,48000000.0
2008-02-21 21:39:00,0.79985,0.79995,0.79975,0.79975,191200000.0
2008-02-21 21:40:00,0.79975,0.79995,0.79975,0.79995,148000000.0
2008-02-21 21:41:00,0.79995,0.79995,0.79975,0.79975,111700000.0
2008-02-21 21:42:00,0.79985,0.79995,0.79975,0.79975,116400000.0
2008-02-21 21:43:00,0.79975,0.79975,0.79955,0.79965,101400000.0
2008-02-21 21:44:00,0.79965,0.79965,0.7992,0.7992,174400000.0
2008-02-21 21:45:00,0.7992,0.79955,0.7991,0.79935,520500000.0
2008-02-21 21:46:00,0.79935,0.79945,0.79935,0.79935,180000000.0
2008-02-21 21:47:00,0.79935,0.79935,0.79935,0.79935,359100000.0
2008-02-21 21:48:00,0.79945,0.79955,0.79945,0.79955,353900000.0
2008-02-21 21:49:00,0.79955,0.79955,0.79955,0.79955,84000000.0
2008-02-21 21:50:00,0.79955,0.79965,0.79945,0.79945,520700000.0
2008-02-21 21:51:00,0.79945,0.79965,0.79925,0.79925,286000000.0
2008-02-21 21:52:00,0.79925,0.79965,0.79925,0.79955,354550000.0
2008-02-21 21:53:00,0.79955,0.79955,0.79925,0.79925,150600000.0
2008-02-21 21:54:00,0.79955,0.79965,0.7995,0.79965,152800000.0
2008-02-21 21:55:00,0.79965,0.79975,0.79965,0.79965,76400000.0
2008-02-21 21:56:00,0.79965,0.79965,0.79935,0.79955,274700000.0
2008-02-21 21:57:00,0.79955,0.79955,0.79955,0.79955,65900000.0
2008-02-21 21:58:00,0.79955,0.79985,0.79955,0.79985,59100000.0
2008-02-21 21:59:00,0.79985,0.79985,0.79975,0.79975,49500000.0
2008-02-21 22:00:00,0.79975,0.79975,0.7994,0.79975,350100000.0
2008-02-21 22:01:00,0.79975,0.79975,0.79955,0.79975,380800000.0
2008-02-21 22:02:00,0.79975,0.79975,0.79975,0.79975,38900000.0
2008-02-21 22:03:00,0.79975,0.79975,0.79975,0.79975,268800000.0
2008-02-21 22:04:00,0.79975,0.79975,0.79975,0.79975,205100000.0
2008-02-21 22:05:00,0.79975,0.79975,0.79945,0.79945,288000000.0
2008-02-21 22:06:00,0.79945,0.79995,0.79935,0.79965,482300000.0
2008-02-21 22:07:00,0.79965,0.7998,0.7992,0.7994,124000000.0
2008-02-21 22:08:00,0.7994,0.79955,0.7994,0.7995,50600000.0
2008-02-21 22:09:00,0.7995,0.7995,0.7993,0.7994,26400000.0
2008-02-21 22:10:00,0.7994,0.7994,0.7992,0.7992,35900000.0
2008-02-21 22:11:00,0.79925,0.7993,0.7991,0.7993,95200000.0
2008-02-21 22:12:00,0.7993,0.7995,0.7992,0.7993,63400000.0
2008-02-21 22:13:00,0.7993,0.7997,0.7993,0.7997,22800000.0
2008-02-21 22:14:00,0.7997,0.7999,0.7997,0.7997,5400000.0
2008-02-21 22:15:00,0.7997,0.7997,0.7996,0.7996,60700000.0
2008-02-21 22:16:00,0.79965,0.7997,0.7994,0.7994,39900000.0
2008-02-21 22:17:00,0.7994,0.7994,0.79915,0.79915,196200000.0
2008-02-21 22:18:00,0.79915,0.79945,0.79915,0.7993,131300000.0
2008-02-21 22:19:00,0.7993,0.7994,0.7993,0.7994,8100000.0
2008-02-21 22:20:00,0.79945,0.7995,0.7994,0.7995,26000000.0
2008-02-21 22:21:00,0.7995,0.7995,0.7995,0.7995,3000000.0
2008-02-21 22:22:00,0.7995,0.7996,0.7995,0.7995,29700000.0
2008-02-21 22:23:00,0.7995,0.79975,0.7995,0.79955,246900000.0
2008-02-21 22:24:00,0.79955,0.79955,0.79955,0.79955,28800000.0
2008-02-21 22:25:00,0.79955,0.79955,0.79955,0.79955,137600000.0
2008-02-21 22:26:00,0.79955,0.79955,0.79955,0.79955,86400000.0
2008-02-21 22:27:00,0.79955,0.79985,0.7994,0.79955,218000000.0
2008-02-21 22:28:00,0.79955,0.79955,0.79955,0.79955,139200000.0
2008-02-21 22:29:00,0.79955,0.79965,0.79955,0.79965,99700000.0
2008-02-21 22:30:00,0.79965,0.79965,0.7993,0.7996,71800000.0
2008-02-21 22:31:00,0.7996,0.7996,0.7993,0.79945,332200000.0
2008-02-21 22:32:00,0.79945,0.79945,0.7993,0.7994,41600000.0
2008-02-21 22:33:00,0.7994,0.7994,0.7994,0.7994,7500000.0
2008-02-21 22:34:00,0.7994,0.7994,0.7993,0.7993,34400000.0
2008-02-21 22:35:00,0.7993,0.80005,0.7993,0.7999,103200000.0
2008-02-21 22:36:00,0.7999,0.7999,0.7998,0.7998,8400000.0
2008-02-21 22:37:00,0.7998,0.7998,0.7998,0.7998,3000000.0
2008-02-21 22:38:00,0.7997,0.7997,0.7997,0.7997,2400000.0
2008-02-21 22:39:00,0.7997,0.7997,0.7997,0.7997,12000000.0
2008-02-21 22:40:00,0.7997,0.7997,0.7995,0.7995,8300000.0
2008-02-21 22:41:00,0.7995,0.7995,0.7995,0.7995,2100000.0
2008-02-21 22:42:00,0.7995,0.7996,0.7995,0.7996,20800000.0
2008-02-21 22:43:00,0.7996,0.7996,0.7995,0.7995,5500000.0
2008-02-21 22:44:00,0.7995,0.7995,0.7995,0.7995,2700000.0
2008-02-21 22:45:00,0.7995,0.7995,0.7994,0.7994,7800000.0
2008-02-21 22:46:00,0.7994,0.79945,0.7994,0.79945,9000000.0
2008-02-21 22:47:00,0.79945,0.79945,0.79945,0.79945,40500000.0
2008-02-21 22:48:00,0.79945,0.79945,0.79945,0.79945,67200000.0
2008-02-21 22:49:00,0.79945,0.79945,0.79945,0.79945,25400000.0
2008-02-21 22:50:00,0.79945,0.79945,0.7994,0.7994,4900000.0
2008-02-21 22:51:00,0.7994,0.79965,0.79925,0.79945,171500000.0
2008-02-21 22:52:00,0.79945,0.79945,0.7994,0.7994,15400000.0
2008-02-21 22:53:00,0.7994,0.7994,0.7994,0.7994,2400000.0
2008-02-21 22:54:00,0.7994,0.7994,0.7994,0.7994,2700000.0
2008-02-21 22:55:00,0.7994,0.7994,0.7994,0.7994,3600000.0
2008-02-21 22:56:00,0.7994,0.7994,0.79935,0.79935,39300000.0
2008-02-21 22:57:00,0.79935,0.79935,0.7993,0.7993,45800000.0
2008-02-21 22:58:00,0.7993,0.7994,0.79925,0.7994,50800000.0
2008-02-21 22:59:00,0.7994,0.7994,0.7994,0.7994,3600000.0
2008-02-21 23:00:00,0.7994,0.79955,0.79905,0.79955,517799999.0
2008-02-21 23:01:00,0.79955,0.79955,0.7994,0.7995,19100000.0
2008-02-21 23:02:00,0.7995,0.7995,0.7994,0.7994,25600000.0
2008-02-21 23:03:00,0.7994,0.7994,0.7994,0.7994,3900000.0
2008-02-21 23:04:00,0.7994,0.79955,0.7993,0.7994,78900000.0
2008-02-21 23:05:00,0.7994,0.7994,0.7994,0.7994,1500000.0
2008-02-21 23:06:00,0.7994,0.7994,0.7993,0.7993,7800000.0
2008-02-21 23:07:00,0.7993,0.7993,0.7993,0.7993,4500000.0
2008-02-21 23:08:00,0.7993,0.7996,0.7993,0.79935,25400000.0
2008-02-21 23:09:00,0.79935,0.79935,0.7993,0.7993,13800000.0
2008-02-21 23:10:00,0.7993,0.7993,0.7993,0.7993,3300000.0
2008-02-21 23:11:00,0.7993,0.7995,0.7993,0.7995,31000000.0
2008-02-21 23:12:00,0.7995,0.7996,0.7995,0.7996,33700000.0
2008-02-21 23:13:00,0.7996,0.7996,0.7995,0.7995,5500000.0
2008-02-21 23:14:00,0.7995,0.7997,0.7995,0.7995,20700000.0
2008-02-21 23:15:00,0.7995,0.79955,0.7995,0.79955,3800000.0
2008-02-21 23:16:00,0.79955,0.7999,0.79955,0.7999,57000000.0
2008-02-21 23:17:00,0.7999,0.7999,0.7997,0.7997,14700000.0
2008-02-21 23:18:00,0.7997,0.7997,0.7996,0.7997,30500000.0
2008-02-21 23:19:00,0.7997,0.7997,0.7997,0.7997,5400000.0
2008-02-21 23:20:00,0.7997,0.7997,0.7997,0.7997,4500000.0
2008-02-21 23:21:00,0.7997,0.7999,0.7997,0.7999,18900000.0
2008-02-21 23:22:00,0.7999,0.7999,0.7999,0.7999,16800000.0
2008-02-21 23:23:00,0.7999,0.79995,0.7998,0.7998,59300000.0
2008-02-21 23:24:00,0.7998,0.79995,0.7998,0.79995,27000000.0
2008-02-21 23:25:00,0.79995,0.79995,0.79995,0.79995,22600000.0
2008-02-21 23:26:00,0.79995,0.79995,0.7998,0.7998,28800000.0
2008-02-21 23:27:00,0.7998,0.80005,0.7998,0.80005,21900000.0
2008-02-21 23:28:00,0.80005,0.8002,0.80005,0.8001,16600000.0
2008-02-21 23:29:00,0.8001,0.8001,0.8001,0.8001,4200000.0
2008-02-21 23:30:00,0.8001,0.8001,0.8001,0.8001,4500000.0
2008-02-21 23:31:00,0.8001,0.8001,0.8001,0.8001,2400000.0
2008-02-21 23:32:00,0.8001,0.8001,0.8001,0.8001,2100000.0
2008-02-21 23:33:00,0.8001,0.8001,0.8001,0.8001,3300000.0
2008-02-21 23:34:00,0.8001,0.8001,0.8001,0.8001,2400000.0
2008-02-21 23:35:00,0.8001,0.8003,0.8001,0.8002,68200000.0
2008-02-21 23:36:00,0.8002,0.8002,0.8002,0.8002,3000000.0
2008-02-21 23:37:00,0.8002,0.8002,0.8001,0.8001,4800000.0
2008-02-21 23:38:00,0.8001,0.80025,0.8001,0.80025,34000000.0
2008-02-21 23:39:00,0.80025,0.80025,0.8002,0.8002,11200000.0
2008-02-21 23:40:00,0.8002,0.8002,0.8001,0.8001,23300000.0
2008-02-21 23:41:00,0.8001,0.8002,0.8001,0.8002,19300000.0
2008-02-21 23:42:00,0.8002,0.80065,0.8002,0.8002,128200000.0
2008-02-21 23:43:00,0.8002,0.8002,0.8,0.8,17100000.0
2008-02-21 23:44:00,0.8,0.8,0.8,0.8,6000000.0
2008-02-21 23:45:00,0.8,0.8,0.8,0.8,5400000.0
2008-02-21 23:46:00,0.8,0.8,0.8,0.8,11100000.0
2008-02-21 23:47:00,0.8,0.8,0.8,0.8,1200000.0
2008-02-21 23:48:00,0.8,0.8,0.8,0.8,1200000.0
2008-02-21 23:49:00,0.8,0.8,0.7998,0.7998,21700000.0
2008-02-21 23:50:00,0.7998,0.8003,0.7998,0.8001,22300000.0
2008-02-21 23:51:00,0.8001,0.8001,0.8001,0.8001,3000000.0
2008-02-21 23:52:00,0.8001,0.8001,0.8001,0.8001,8400000.0
2008-02-21 23:53:00,0.8001,0.8001,0.8001,0.8001,12300000.0
2008-02-21 23:54:00,0.8001,0.8001,0.8001,0.8001,4200000.0
2008-02-21 23:55:00,0.8001,0.8001,0.8001,0.8001,4800000.0
2008-02-21 23:56:00,0.80005,0.8002,0.80005,0.8002,22900000.0
2008-02-21 23:57:00,0.8002,0.8002,0.8002,0.8002,19200000.0
2008-02-21 23:58:00,0.8002,0.8004,0.8002,0.8002,15700000.0
2008-02-21 23:59:00,0.8002,0.8002,0.8002,0.8002,224600000.0
2008-02-22 00:00:00,0.8002,0.8003,0.8002,0.8003,52600000.0
2008-02-22 00:01:00,0.8003,0.8003,0.7998,0.7998,37100000.0
2008-02-22 00:02:00,0.7998,0.7998,0.7998,0.7998,12600000.0
2008-02-22 00:03:00,0.7998,0.7998,0.7995,0.7995,14500000.0
2008-02-22 00:04:00,0.7995,0.7995,0.79895,0.799,28400000.0
2008-02-22 00:05:00,0.799,0.799,0.799,0.799,14100000.0
2008-02-22 00:06:00,0.799,0.79945,0.799,0.799,46900000.0
2008-02-22 00:07:00,0.799,0.799,0.7988,0.7988,19500000.0
2008-02-22 00:08:00,0.7988,0.79905,0.7988,0.7988,73600000.0
2008-02-22 00:09:00,0.7988,0.7988,0.7988,0.7988,15600000.0
2008-02-22 00:10:00,0.7988,0.7988,0.79875,0.7988,46100000.0
2008-02-22 00:11:00,0.7988,0.7989,0.7988,0.7989,15600000.0
2008-02-22 00:12:00,0.7989,0.799,0.7989,0.799,26900000.0
2008-02-22 00:13:00,0.799,0.79925,0.799,0.79905,75800000.0
2008-02-22 00:14:00,0.79905,0.7996,0.79905,0.7996,124700000.0
2008-02-22 00:15:00,0.7996,0.7996,0.7995,0.7996,24200000.0
2008-02-22 00:16:00,0.7996,0.79965,0.79945,0.79965,78300000.0
2008-02-22 00:17:00,0.79965,0.79995,0.79965,0.79975,157700000.0
2008-02-22 00:18:00,0.79975,0.79975,0.7997,0.7997,8600000.0
2008-02-22 00:19:00,0.7997,0.7997,0.7997,0.7997,1800000.0
2008-02-22 00:20:00,0.7997,0.7997,0.7997,0.7997,1800000.0
2008-02-22 00:21:00,0.7997,0.79995,0.7997,0.79995,193900000.0
2008-02-22 00:22:00,0.79995,0.79995,0.79995,0.79995,124800000.0
2008-02-22 00:23:00,0.79995,0.79995,0.79995,0.79995,13600000.0
2008-02-22 00:24:00,0.79995,0.79995,0.79995,0.79995,19200000.0
2008-02-22 00:25:00,0.79995,0.8002,0.79995,0.8002,119800000.0
2008-02-22 00:26:00,0.8002,0.8007,0.8002,0.8006,82400000.0
2008-02-22 00:27:00,0.8006,0.8006,0.8005,0.8005,12600000.0
2008-02-22 00:28:00,0.80065,0.801,0.80065,0.8008,35200000.0
2008-02-22 00:29:00,0.8008,0.8008,0.80075,0.80075,4500000.0
2008-02-22 00:30:00,0.80075,0.80075,0.80075,0.80075,7200000.0
2008-02-22 00:31:00,0.80075,0.8009,0.80075,0.8009,61700000.0
2008-02-22 00:32:00,0.8009,0.8009,0.8009,0.8009,7200000.0
2008-02-22 00:33:00,0.80105,0.8014,0.80105,0.8013,90000000.0
2008-02-22 00:34:00,0.8013,0.8013,0.8011,0.8011,6600000.0
2008-02-22 00:35:00,0.8011,0.8012,0.8011,0.8012,5500000.0
2008-02-22 00:36:00,0.8012,0.8012,0.8007,0.8009,18100000.0
2008-02-22 00:37:00,0.8009,0.8012,0.8009,0.8012,13300000.0
2008-02-22 00:38:00,0.8012,0.8012,0.8007,0.8007,16200000.0
2008-02-22 00:39:00,0.80075,0.8008,0.80075,0.80075,11500000.0
2008-02-22 00:40:00,0.80075,0.80075,0.8005,0.8006,27200000.0
2008-02-22 00:41:00,0.8006,0.8006,0.8005,0.80055,7300000.0
2008-02-22 00:42:00,0.80055,0.8006,0.8005,0.8006,10300000.0
2008-02-22 00:43:00,0.8006,0.8006,0.8006,0.8006,2400000.0
2008-02-22 00:44:00,0.8006,0.8006,0.8006,0.8006,900000.0
2008-02-22 00:45:00,0.8006,0.8006,0.8005,0.8005,3000000.0
2008-02-22 00:46:00,0.8005,0.8007,0.8005,0.8005,60600000.0
2008-02-22 00:47:00,0.8005,0.8007,0.8005,0.8007,16700000.0
2008-02-22 00:48:00,0.8007,0.8007,0.8007,0.8007,3900000.0
2008-02-22 00:49:00,0.8007,0.8007,0.8006,0.8006,12300000.0
2008-02-22 00:50:00,0.8006,0.801,0.8006,0.801,68400000.0
2008-02-22 00:51:00,0.801,0.8011,0.801,0.801,26300000.0
2008-02-22 00:52:00,0.801,0.8012,0.801,0.80115,52400000.0
2008-02-22 00:53:00,0.80115,0.8013,0.801,0.801,68400000.0
2008-02-22 00:54:00,0.801,0.801,0.801,0.801,11700000.0
2008-02-22 00:55:00,0.801,0.801,0.801,0.801,3600000.0
2008-02-22 00:56:00,0.801,0.801,0.801,0.801,3000000.0
2008-02-22 00:57:00,0.801,0.8011,0.801,0.8011,16100000.0
2008-02-22 00:58:00,0.8011,0.8011,0.80105,0.80105,6700000.0
2008-02-22 00:59:00,0.80105,0.80135,0.80105,0.8012,134600000.0
2008-02-22 01:00:00,0.8012,0.8012,0.801,0.801,149700000.0
2008-02-22 01:01:00,0.801,0.80135,0.80095,0.80095,220900000.0
2008-02-22 01:02:00,0.80095,0.801,0.8009,0.801,72300000.0
2008-02-22 01:03:00,0.801,0.8011,0.80065,0.80075,70300000.0
2008-02-22 01:04:00,0.80075,0.80125,0.80075,0.80125,46800000.0
2008-02-22 01:05:00,0.80125,0.8014,0.8012,0.8014,79000000.0
2008-02-22 01:06:00,0.8014,0.8016,0.8014,0.8015,23100000.0
2008-02-22 01:07:00,0.8015,0.80155,0.80145,0.80155,37800000.0
2008-02-22 01:08:00,0.80155,0.80155,0.8014,0.8014,45500000.0
2008-02-22 01:09:00,0.8014,0.8014,0.8013,0.8013,8000000.0
2008-02-22 01:10:00,0.8013,0.80135,0.80125,0.80125,115300000.0
2008-02-22 01:11:00,0.80125,0.8014,0.8012,0.8013,93600000.0
2008-02-22 01:12:00,0.8013,0.8013,0.8012,0.8012,7600000.0
2008-02-22 01:13:00,0.8012,0.8013,0.8012,0.8013,10100000.0
2008-02-22 01:14:00,0.8013,0.8013,0.8013,0.8013,1600000.0
2008-02-22 01:15:00,0.8013,0.8013,0.8013,0.8013,9600000.0
2008-02-22 01:16:00,0.8013,0.8013,0.8013,0.8013,30400000.0
2008-02-22 01:17:00,0.8013,0.8013,0.8013,0.8013,8000000.0
2008-02-22 01:18:00,0.8013,0.8013,0.8013,0.8013,7200000.0
2008-02-22 01:19:00,0.8013,0.8014,0.8013,0.8014,60300000.0
2008-02-22 01:20:00,0.8014,0.8014,0.8014,0.8014,24000000.0
2008-02-22 01:21:00,0.8014,0.8014,0.80135,0.80135,81600000.0
2008-02-22 01:22:00,0.80135,0.80135,0.80135,0.80135,52800000.0
2008-02-22 01:23:00,0.80135,0.80135,0.80135,0.80135,47600000.0
2008-02-22 01:24:00,0.80135,0.80135,0.8013,0.8013,57600000.0
2008-02-22 01:25:00,0.8013,0.8013,0.8013,0.8013,37600000.0
2008-02-22 01:26:00,0.80125,0.80125,0.80125,0.80125,82900000.0
2008-02-22 01:27:00,0.80125,0.80125,0.80125,0.80125,19400000.0
2008-02-22 01:28:00,0.80125,0.80125,0.80115,0.80115,29600000.0
2008-02-22 01:29:00,0.80115,0.80115,0.8006,0.80075,88300000.0
2008-02-22 01:30:00,0.80055,0.80055,0.80025,0.80025,79600000.0
2008-02-22 01:31:00,0.80025,0.80045,0.80025,0.80025,49399999.0
2008-02-22 01:32:00,0.80025,0.80025,0.80025,0.80025,9600000.0
2008-02-22 01:33:00,0.80025,0.8003,0.80025,0.8003,18400000.0
2008-02-22 01:34:00,0.8003,0.8003,0.80015,0.80015,326100000.0
2008-02-22 01:35:00,0.80015,0.8003,0.80015,0.8003,115900001.0
2008-02-22 01:36:00,0.8003,0.80035,0.8003,0.80035,91700000.0
2008-02-22 01:37:00,0.80035,0.80045,0.80035,0.80045,87700000.0
2008-02-22 01:38:00,0.80045,0.8008,0.80045,0.8008,146400000.0
2008-02-22 01:39:00,0.8008,0.8008,0.80055,0.8008,51800000.0
2008-02-22 01:40:00,0.8008,0.80095,0.8008,0.80095,19900000.0
2008-02-22 01:41:00,0.80095,0.80095,0.8009,0.80095,33200000.0
2008-02-22 01:42:00,0.80095,0.80095,0.8009,0.80095,41700000.0
2008-02-22 01:43:00,0.80095,0.80095,0.8009,0.8009,19200000.0
2008-02-22 01:44:00,0.8009,0.8009,0.8009,0.8009,3300000.0
2008-02-22 01:45:00,0.8009,0.8009,0.8009,0.8009,4200000.0
2008-02-22 01:46:00,0.8009,0.8009,0.8009,0.8009,17200000.0
2008-02-22 01:47:00,0.8009,0.8009,0.80085,0.80085,43900000.0
2008-02-22 01:48:00,0.80085,0.80085,0.80085,0.80085,67200000.0
2008-02-22 01:49:00,0.80085,0.80085,0.8006,0.80065,59900000.0
2008-02-22 01:50:00,0.80075,0.80085,0.80075,0.80085,51100000.0
2008-02-22 01:51:00,0.80085,0.80085,0.8008,0.80085,17400000.0
2008-02-22 01:52:00,0.80085,0.80085,0.8008,0.80085,40800000.0
2008-02-22 01:53:00,0.80085,0.80085,0.8008,0.80085,36000000.0
2008-02-22 01:54:00,0.80085,0.80085,0.80075,0.80075,53600000.0
2008-02-22 01:55:00,0.80075,0.80075,0.8005,0.8005,78600000.0
2008-02-22 01:56:00,0.8005,0.8007,0.80045,0.80065,91700000.0
2008-02-22 01:57:00,0.80065,0.80065,0.8002,0.8002,33000000.0
2008-02-22 01:58:00,0.8002,0.8004,0.8002,0.80035,70400000.0
2008-02-22 01:59:00,0.80035,0.8004,0.80035,0.8004,68800000.0
2008-02-22 02:00:00,0.8004,0.8004,0.8004,0.8004,33600000.0
2008-02-22 02:01:00,0.8004,0.8004,0.8004,0.8004,39300000.0
2008-02-22 02:02:00,0.8004,0.8004,0.8004,0.8004,34500000.0
2008-02-22 02:03:00,0.8004,0.8005,0.8004,0.8004,66600000.0
2008-02-22 02:04:00,0.8004,0.8006,0.8004,0.8006,22000000.0
2008-02-22 02:05:00,0.8006,0.8006,0.8006,0.8006,5400000.0
2008-02-22 02:06:00,0.8006,0.8006,0.8006,0.8006,3600000.0
2008-02-22 02:07:00,0.8006,0.8006,0.8006,0.8006,7200000.0
2008-02-22 02:08:00,0.8006,0.8006,0.8006,0.8006,15800000.0
2008-02-22 02:09:00,0.80065,0.8007,0.80065,0.8007,28200000.0
2008-02-22 02:10:00,0.8007,0.8007,0.8007,0.8007,3600000.0
2008-02-22 02:11:00,0.8007,0.8008,0.8007,0.8008,75200000.0
2008-02-22 02:12:00,0.8008,0.801,0.8008,0.801,24200000.0
2008-02-22 02:13:00,0.801,0.8012,0.8009,0.801,64400000.0
2008-02-22 02:14:00,0.80105,0.80155,0.80105,0.80115,528400000.0
2008-02-22 02:15:00,0.80115,0.80115,0.80115,0.80115,28000000.0
2008-02-22 02:16:00,0.80115,0.80135,0.80115,0.8013,177500000.0
2008-02-22 02:17:00,0.8013,0.8013,0.8013,0.8013,26400000.0
2008-02-22 02:18:00,0.8013,0.8014,0.8013,0.80135,14100000.0
2008-02-22 02:19:00,0.80135,0.8015,0.8013,0.8013,44700000.0
2008-02-22 02:20:00,0.8013,0.8014,0.8013,0.8014,20300000.0
2008-02-22 02:21:00,0.8014,0.8014,0.8013,0.8014,15100000.0
2008-02-22 02:22:00,0.8014,0.8014,0.8014,0.8014,3300000.0
2008-02-22 02:23:00,0.8014,0.8014,0.8014,0.8014,8400000.0
2008-02-22 02:24:00,0.8014,0.8014,0.8014,0.8014,3600000.0
2008-02-22 02:25:00,0.8014,0.8014,0.8014,0.8014,2700000.0
2008-02-22 02:26:00,0.8014,0.8014,0.8012,0.8012,30600000.0
2008-02-22 02:27:00,0.8012,0.8012,0.801,0.8011,50500000.0
2008-02-22 02:28:00,0.8011,0.8013,0.8011,0.8012,53300000.0
2008-02-22 02:29:00,0.80125,0.80145,0.8011,0.8012,59300000.0
2008-02-22 02:30:00,0.8012,0.8012,0.8012,0.8012,25200000.0
2008-02-22 02:31:00,0.8012,0.8012,0.8012,0.8012,14400000.0
2008-02-22 02:32:00,0.8012,0.8013,0.801,0.8012,244400000.0
2008-02-22 02:33:00,0.8012,0.8012,0.8011,0.80115,36500000.0
2008-02-22 02:34:00,0.80115,0.80115,0.8011,0.8011,40900000.0
2008-02-22 02:35:00,0.8011,0.80115,0.8011,0.80115,48300000.0
2008-02-22 02:36:00,0.80115,0.80115,0.801,0.80115,97300000.0
2008-02-22 02:37:00,0.8011,0.8011,0.80045,0.80075,201700000.0
2008-02-22 02:38:00,0.80075,0.80075,0.80075,0.80075,37500000.0
2008-02-22 02:39:00,0.80075,0.80075,0.80075,0.80075,23000000.0
2008-02-22 02:40:00,0.80075,0.80075,0.80075,0.80075,59800000.0
2008-02-22 02:41:00,0.80075,0.80085,0.80075,0.80075,39100000.0
2008-02-22 02:42:00,0.80075,0.80075,0.80065,0.80065,102300000.0
2008-02-22 02:43:00,0.80065,0.8007,0.8006,0.80065,87500000.0
2008-02-22 02:44:00,0.80065,0.80065,0.80055,0.8006,56500000.0
2008-02-22 02:45:00,0.8006,0.8009,0.8006,0.8008,22000000.0
2008-02-22 02:46:00,0.8008,0.8009,0.8008,0.8008,22100000.0
2008-02-22 02:47:00,0.80075,0.8009,0.80065,0.80085,102500000.0
2008-02-22 02:48:00,0.80085,0.80085,0.80065,0.8007,59300000.0
2008-02-22 02:49:00,0.8007,0.8007,0.80065,0.8007,45000000.0
2008-02-22 02:50:00,0.8007,0.8009,0.8007,0.80075,13100000.0
2008-02-22 02:51:00,0.80075,0.8008,0.80055,0.80055,174500000.0
2008-02-22 02:52:00,0.80055,0.80065,0.80055,0.80055,125700000.0
2008-02-22 02:53:00,0.80055,0.8008,0.80055,0.80065,30700000.0
2008-02-22 02:54:00,0.80065,0.8007,0.8006,0.8006,64100000.0
2008-02-22 02:55:00,0.8006,0.8006,0.80055,0.8006,87700000.0
2008-02-22 02:56:00,0.8006,0.8006,0.80055,0.80055,46000000.0
2008-02-22 02:57:00,0.80055,0.80055,0.8003,0.80035,114200000.0
2008-02-22 02:58:00,0.8003,0.80035,0.8002,0.80035,82900000.0
2008-02-22 02:59:00,0.80035,0.80035,0.8003,0.8003,15400000.0
2008-02-22 03:00:00,0.8003,0.8003,0.8002,0.8002,120400000.0
2008-02-22 03:01:00,0.8002,0.80085,0.8002,0.80035,162100000.0
2008-02-22 03:02:00,0.8004,0.8005,0.8004,0.8005,56500000.0
2008-02-22 03:03:00,0.8005,0.8008,0.8005,0.8006,46900000.0
2008-02-22 03:04:00,0.8006,0.80075,0.8005,0.80065,89800000.0
2008-02-22 03:05:00,0.80065,0.80065,0.8005,0.8005,40300000.0
2008-02-22 03:06:00,0.8005,0.80075,0.8005,0.80055,101600000.0
2008-02-22 03:07:00,0.80075,0.80075,0.80055,0.80065,227100000.0
2008-02-22 03:08:00,0.80065,0.801,0.80065,0.801,119100000.0
2008-02-22 03:09:00,0.801,0.801,0.801,0.801,7200000.0
2008-02-22 03:10:00,0.801,0.801,0.801,0.801,8400000.0
2008-02-22 03:11:00,0.801,0.801,0.80095,0.80095,18900000.0
2008-02-22 03:12:00,0.80095,0.801,0.80095,0.801,7700000.0
2008-02-22 03:13:00,0.801,0.80125,0.801,0.80115,46300000.0
2008-02-22 03:14:00,0.80115,0.8012,0.80075,0.80075,228600000.0
2008-02-22 03:15:00,0.80075,0.80105,0.8007,0.8007,152900000.0
2008-02-22 03:16:00,0.8007,0.8009,0.80065,0.8009,38400000.0
2008-02-22 03:17:00,0.8009,0.8009,0.8009,0.8009,4700000.0
2008-02-22 03:18:00,0.8009,0.8009,0.8002,0.8003,128800000.0
2008-02-22 03:19:00,0.8003,0.80045,0.8003,0.80035,107700000.0
2008-02-22 03:20:00,0.80035,0.80045,0.80035,0.8004,51500000.0
2008-02-22 03:21:00,0.8004,0.8008,0.8004,0.8006,70300000.0
2008-02-22 03:22:00,0.8006,0.8006,0.8005,0.8005,120800000.0
2008-02-22 03:23:00,0.8005,0.8006,0.8004,0.80055,85500000.0
2008-02-22 03:24:00,0.80055,0.80065,0.80035,0.8005,74200000.0
2008-02-22 03:25:00,0.8005,0.8006,0.8004,0.8004,45000000.0
2008-02-22 03:26:00,0.80045,0.80055,0.8004,0.8004,13300000.0
2008-02-22 03:27:00,0.8004,0.8005,0.8003,0.8004,11200000.0
2008-02-22 03:28:00,0.8004,0.8004,0.8002,0.8003,21000000.0
2008-02-22 03:29:00,0.8003,0.8003,0.79965,0.79965,305700000.0
2008-02-22 03:30:00,0.79965,0.7999,0.79955,0.7997,256000000.0
2008-02-22 03:31:00,0.7997,0.79975,0.7997,0.79975,22700000.0
2008-02-22 03:32:00,0.79975,0.8,0.7997,0.8,55000000.0
2008-02-22 03:33:00,0.8001,0.8001,0.7996,0.79965,253900000.0
2008-02-22 03:34:00,0.79965,0.79975,0.7996,0.7997,51500000.0
2008-02-22 03:35:00,0.7997,0.7997,0.7996,0.7996,9300000.0
2008-02-22 03:36:00,0.7996,0.79995,0.7996,0.79995,120200000.0
2008-02-22 03:37:00,0.79995,0.8,0.7999,0.8,50400000.0
2008-02-22 03:38:00,0.8,0.8,0.8,0.8,20500000.0
2008-02-22 03:39:00,0.8,0.8,0.7999,0.8,40300000.0
2008-02-22 03:40:00,0.8,0.8,0.8,0.8,26200000.0
2008-02-22 03:41:00,0.8,0.8,0.8,0.8,8900000.0
2008-02-22 03:42:00,0.8,0.80015,0.8,0.8001,20100000.0
2008-02-22 03:43:00,0.8001,0.80015,0.8001,0.8001,33000000.0
2008-02-22 03:44:00,0.8001,0.8001,0.8,0.8,5600000.0
2008-02-22 03:45:00,0.8,0.8001,0.8,0.8001,21000000.0
2008-02-22 03:46:00,0.8001,0.8001,0.8001,0.8001,5700000.0
2008-02-22 03:47:00,0.80005,0.8001,0.79995,0.8001,115100000.0
2008-02-22 03:48:00,0.8001,0.8002,0.80005,0.8002,15800000.0
2008-02-22 03:49:00,0.8002,0.8003,0.80015,0.8003,23300000.0
2008-02-22 03:50:00,0.8003,0.8005,0.8003,0.80045,19000000.0
2008-02-22 03:51:00,0.80045,0.80065,0.80035,0.80055,252600000.0
2008-02-22 03:52:00,0.80055,0.80075,0.8005,0.8007,332600000.0
2008-02-22 03:53:00,0.8007,0.8009,0.80065,0.80065,36400000.0
2008-02-22 03:54:00,0.80065,0.8007,0.80065,0.8007,26600000.0
2008-02-22 03:55:00,0.8007,0.8007,0.8005,0.80065,92100000.0
2008-02-22 03:56:00,0.80065,0.8007,0.8006,0.80065,57000000.0
2008-02-22 03:57:00,0.80065,0.8008,0.8006,0.8007,27700000.0
2008-02-22 03:58:00,0.8007,0.8008,0.8007,0.8008,29700000.0
2008-02-22 03:59:00,0.8008,0.8013,0.8007,0.80115,111700000.0
2008-02-22 04:00:00,0.80115,0.80115,0.80095,0.80105,105700000.0
2008-02-22 04:01:00,0.80105,0.80125,0.80105,0.8012,111400000.0
2008-02-22 04:02:00,0.8012,0.80125,0.8012,0.8012,31300000.0
2008-02-22 04:03:00,0.8012,0.8013,0.80115,0.80115,24400000.0
2008-02-22 04:04:00,0.80115,0.80135,0.801,0.8011,80200000.0
2008-02-22 04:05:00,0.8011,0.8011,0.801,0.8011,16200000.0
2008-02-22 04:06:00,0.8011,0.80115,0.8011,0.8011,14200000.0
2008-02-22 04:07:00,0.8011,0.8011,0.80105,0.80105,3500000.0
2008-02-22 04:08:00,0.80115,0.80115,0.80105,0.8011,5200000.0
2008-02-22 04:09:00,0.8011,0.80115,0.8007,0.8009,54100000.0
2008-02-22 04:10:00,0.8007,0.8007,0.8007,0.8007,5100000.0
2008-02-22 04:11:00,0.8007,0.8007,0.80055,0.80055,23600000.0
2008-02-22 04:12:00,0.80055,0.80055,0.80055,0.80055,25200000.0
2008-02-22 04:13:00,0.80055,0.80055,0.80025,0.80025,48900000.0
2008-02-22 04:14:00,0.80025,0.8003,0.80025,0.80025,54100000.0
2008-02-22 04:15:00,0.80025,0.80025,0.80025,0.80025,9600000.0
2008-02-22 04:16:00,0.80025,0.80025,0.80025,0.80025,10000000.0
2008-02-22 04:17:00,0.80025,0.80025,0.80025,0.80025,6000000.0
2008-02-22 04:18:00,0.80025,0.8003,0.80025,0.8003,13400000.0
2008-02-22 04:19:00,0.8003,0.8003,0.8003,0.8003,23200000.0
2008-02-22 04:20:00,0.8003,0.8004,0.8003,0.8004,17100000.0
2008-02-22 04:21:00,0.8004,0.8004,0.8004,0.8004,7200000.0
2008-02-22 04:22:00,0.8004,0.8004,0.8004,0.8004,8100000.0
2008-02-22 04:23:00,0.8004,0.8005,0.8004,0.80045,15200000.0
2008-02-22 04:24:00,0.80045,0.8005,0.80045,0.8005,7400000.0
2008-02-22 04:25:00,0.8005,0.8005,0.8005,0.8005,4500000.0
2008-02-22 04:26:00,0.8005,0.80075,0.8005,0.8005,13500000.0
2008-02-22 04:27:00,0.8005,0.8005,0.8005,0.8005,6600000.0
2008-02-22 04:28:00,0.8005,0.8006,0.8005,0.8006,6400000.0
2008-02-22 04:29:00,0.8006,0.8006,0.8005,0.8006,12000000.0
2008-02-22 04:30:00,0.8006,0.8006,0.8006,0.8006,4500000.0
2008-02-22 04:31:00,0.8006,0.8006,0.8005,0.8005,4600000.0
2008-02-22 04:32:00,0.8005,0.8005,0.8005,0.8005,2700000.0
2008-02-22 04:33:00,0.8005,0.8005,0.80045,0.80045,6100000.0
2008-02-22 04:34:00,0.80045,0.80045,0.80045,0.80045,13000000.0
2008-02-22 04:35:00,0.80045,0.8006,0.80045,0.8006,2200000.0
2008-02-22 04:36:00,0.8006,0.8006,0.8006,0.8006,3000000.0
2008-02-22 04:37:00,0.8006,0.8006,0.8006,0.8006,1000000.0
2008-02-22 04:38:00,0.8006,0.80065,0.80045,0.80045,3700000.0
2008-02-22 04:39:00,0.80045,0.8006,0.8004,0.8005,12400000.0
2008-02-22 04:40:00,0.8005,0.8005,0.8005,0.8005,7600000.0
2008-02-22 04:41:00,0.8005,0.8005,0.8005,0.8005,1200000.0
2008-02-22 04:42:00,0.8005,0.8006,0.8005,0.8006,8500000.0
2008-02-22 04:43:00,0.8006,0.8006,0.80045,0.80045,8000000.0
2008-02-22 04:44:00,0.80045,0.80055,0.80045,0.80055,2800000.0
2008-02-22 04:45:00,0.80055,0.80065,0.8004,0.8005,37000000.0
2008-02-22 04:46:00,0.8005,0.80055,0.8005,0.8005,20300000.0
2008-02-22 04:47:00,0.8005,0.8005,0.8005,0.8005,10700000.0
2008-02-22 04:48:00,0.8005,0.80055,0.8005,0.80055,9400000.0
2008-02-22 04:49:00,0.80055,0.80055,0.8005,0.8005,3100000.0
2008-02-22 04:50:00,0.8005,0.8006,0.8005,0.8006,4800000.0
2008-02-22 04:51:00,0.8006,0.8006,0.80035,0.8005,22700000.0
2008-02-22 04:52:00,0.8005,0.8005,0.8005,0.8005,6500000.0
2008-02-22 04:53:00,0.8005,0.8005,0.80035,0.80035,10500000.0
2008-02-22 04:54:00,0.80035,0.80035,0.8003,0.8003,19600000.0
2008-02-22 04:55:00,0.8003,0.8003,0.8003,0.8003,3000000.0
2008-02-22 04:56:00,0.8003,0.8003,0.8003,0.8003,7200000.0
2008-02-22 04:57:00,0.8003,0.8003,0.8003,0.8003,7800000.0
2008-02-22 04:58:00,0.8003,0.8004,0.8003,0.8004,19500000.0
2008-02-22 04:59:00,0.8004,0.80055,0.8004,0.80055,12000000.0
2008-02-22 05:00:00,0.80055,0.80065,0.80045,0.80045,4200000.0
2008-02-22 05:01:00,0.80045,0.80045,0.80045,0.80045,12200000.0
2008-02-22 05:02:00,0.80045,0.80045,0.80045,0.80045,12200000.0
2008-02-22 05:03:00,0.8005,0.8005,0.8005,0.8005,2700000.0
2008-02-22 05:04:00,0.8005,0.80055,0.8005,0.8005,10500000.0
2008-02-22 05:05:00,0.8005,0.80055,0.8005,0.8005,21300000.0
2008-02-22 05:06:00,0.8005,0.80055,0.8005,0.8005,18500000.0
2008-02-22 05:07:00,0.8005,0.8005,0.80045,0.80045,20000000.0
2008-02-22 05:08:00,0.80045,0.80045,0.80045,0.80045,19600000.0
2008-02-22 05:09:00,0.80045,0.8006,0.80045,0.8006,40400000.0
2008-02-22 05:10:00,0.8006,0.8006,0.8005,0.8006,35600000.0
2008-02-22 05:11:00,0.8006,0.8006,0.8006,0.8006,3000000.0
2008-02-22 05:12:00,0.8006,0.8008,0.8006,0.8008,25000000.0
2008-02-22 05:13:00,0.8008,0.8009,0.8006,0.8007,24900000.0
2008-02-22 05:14:00,0.8007,0.80085,0.8007,0.80075,49400000.0
2008-02-22 05:15:00,0.80075,0.80095,0.8007,0.8008,10400000.0
2008-02-22 05:16:00,0.8008,0.8008,0.8008,0.8008,15600000.0
2008-02-22 05:17:00,0.8008,0.80095,0.8008,0.8009,10200000.0
2008-02-22 05:18:00,0.8009,0.801,0.8009,0.801,70200000.0
2008-02-22 05:19:00,0.801,0.801,0.8009,0.801,61300000.0
2008-02-22 05:20:00,0.801,0.8011,0.801,0.8011,25500000.0
2008-02-22 05:21:00,0.8011,0.80115,0.8008,0.8009,21600000.0
2008-02-22 05:22:00,0.8009,0.801,0.8008,0.8009,14700000.0
2008-02-22 05:23:00,0.8009,0.801,0.8009,0.801,6800000.0
2008-02-22 05:24:00,0.801,0.801,0.801,0.801,9000000.0
2008-02-22 05:25:00,0.801,0.8011,0.801,0.8011,20000000.0
2008-02-22 05:26:00,0.8011,0.8011,0.80105,0.8011,62400000.0
2008-02-22 05:27:00,0.8011,0.80125,0.801,0.80115,26400000.0
2008-02-22 05:28:00,0.80115,0.80145,0.8011,0.8013,37200000.0
2008-02-22 05:29:00,0.8013,0.8014,0.8013,0.8013,7200000.0
2008-02-22 05:30:00,0.80125,0.80145,0.80125,0.8014,37700000.0
2008-02-22 05:31:00,0.8014,0.8014,0.8014,0.8014,15500000.0
2008-02-22 05:32:00,0.8014,0.8014,0.8013,0.8013,26200000.0
2008-02-22 05:33:00,0.8013,0.8013,0.8013,0.8013,2400000.0
2008-02-22 05:34:00,0.8013,0.8013,0.8013,0.8013,3600000.0
2008-02-22 05:35:00,0.8013,0.8014,0.8013,0.8014,16500000.0
2008-02-22 05:36:00,0.8014,0.8015,0.80135,0.80135,11900000.0
2008-02-22 05:37:00,0.80135,0.80135,0.80135,0.80135,4800000.0
2008-02-22 05:38:00,0.80135,0.80155,0.80135,0.80155,19400000.0
2008-02-22 05:39:00,0.80155,0.8016,0.8015,0.8016,28600000.0
2008-02-22 05:40:00,0.8016,0.8016,0.80145,0.80145,159900000.0
2008-02-22 05:41:00,0.8015,0.8016,0.80135,0.8014,50100000.0
2008-02-22 05:42:00,0.8014,0.8014,0.8011,0.8013,20700000.0
2008-02-22 05:43:00,0.8013,0.8013,0.8013,0.8013,3900000.0
2008-02-22 05:44:00,0.8013,0.8013,0.8013,0.8013,2700000.0
2008-02-22 05:45:00,0.8013,0.8013,0.8013,0.8013,4200000.0
2008-02-22 05:46:00,0.8013,0.8015,0.8013,0.8015,9000000.0
2008-02-22 05:47:00,0.8015,0.8016,0.8015,0.8016,5100000.0
2008-02-22 05:48:00,0.8016,0.8017,0.8016,0.8017,12300000.0
2008-02-22 05:49:00,0.8017,0.8017,0.8017,0.8017,18600000.0
2008-02-22 05:50:00,0.8017,0.8017,0.8017,0.8017,2400000.0
2008-02-22 05:51:00,0.8017,0.80175,0.8017,0.80175,17200000.0
2008-02-22 05:52:00,0.80175,0.80175,0.80155,0.80175,17200000.0
2008-02-22 05:53:00,0.80175,0.80175,0.80175,0.80175,4200000.0
2008-02-22 05:54:00,0.80175,0.80175,0.80175,0.80175,2100000.0
2008-02-22 05:55:00,0.80175,0.80175,0.80175,0.80175,3000000.0
2008-02-22 05:56:00,0.80175,0.80175,0.80175,0.80175,4500000.0
2008-02-22 05:57:00,0.80175,0.80175,0.80145,0.80145,21600000.0
2008-02-22 05:58:00,0.80145,0.80145,0.8014,0.80145,7800000.0
2008-02-22 05:59:00,0.80145,0.80145,0.8014,0.80145,11400000.0
2008-02-22 06:00:00,0.80145,0.80155,0.80145,0.80145,13800000.0
2008-02-22 06:01:00,0.80145,0.80145,0.80145,0.80145,8500000.0
2008-02-22 06:02:00,0.80145,0.80145,0.80145,0.80145,1000000.0
2008-02-22 06:03:00,0.80145,0.80145,0.80145,0.80145,19500000.0
2008-02-22 06:04:00,0.80145,0.8017,0.80145,0.8017,30600000.0
2008-02-22 06:05:00,0.8017,0.8017,0.8017,0.8017,5700000.0
2008-02-22 06:06:00,0.8017,0.80175,0.8017,0.80175,3500000.0
2008-02-22 06:07:00,0.80175,0.80175,0.80175,0.80175,800000.0
2008-02-22 06:08:00,0.80175,0.80175,0.80175,0.80175,2800000.0
2008-02-22 06:09:00,0.80175,0.80175,0.80175,0.80175,800000.0
2008-02-22 06:10:00,0.80175,0.80175,0.80175,0.80175,600000.0
2008-02-22 06:11:00,0.80175,0.80175,0.80175,0.80175,3000000.0
2008-02-22 06:12:00,0.80175,0.80175,0.80175,0.80175,1200000.0
2008-02-22 06:13:00,0.80175,0.80175,0.80175,0.80175,5000000.0
2008-02-22 06:14:00,0.80175,0.80175,0.80165,0.80165,4000000.0
2008-02-22 06:15:00,0.80165,0.80175,0.80165,0.80175,13600000.0
2008-02-22 06:16:00,0.80175,0.8018,0.80175,0.80175,15300000.0
2008-02-22 06:17:00,0.80175,0.8018,0.80175,0.80175,25900000.0
2008-02-22 06:18:00,0.80175,0.80175,0.80175,0.80175,8200000.0
2008-02-22 06:19:00,0.80175,0.80185,0.80175,0.80185,16300000.0
2008-02-22 06:20:00,0.80185,0.802,0.8018,0.8019,57600000.0
2008-02-22 06:21:00,0.8019,0.80195,0.80185,0.8019,39900000.0
2008-02-22 06:22:00,0.8019,0.8019,0.80175,0.80185,20400000.0
2008-02-22 06:23:00,0.80185,0.8019,0.80185,0.80185,40000000.0
2008-02-22 06:24:00,0.80195,0.80195,0.8018,0.8018,5600000.0
2008-02-22 06:25:00,0.8018,0.8018,0.8018,0.8018,15600000.0
2008-02-22 06:26:00,0.8018,0.80195,0.8018,0.80195,58800000.0
2008-02-22 06:27:00,0.80195,0.80195,0.8019,0.80195,45900000.0
2008-02-22 06:28:00,0.80195,0.8021,0.8018,0.8019,292100000.0
2008-02-22 06:29:00,0.8019,0.80205,0.8019,0.802,172800000.0
2008-02-22 06:30:00,0.802,0.802,0.80155,0.8016,173700000.0
2008-02-22 06:31:00,0.8016,0.8016,0.8016,0.8016,2800000.0
2008-02-22 06:32:00,0.8016,0.8016,0.80155,0.80155,10600000.0
2008-02-22 06:33:00,0.8015,0.8015,0.8012,0.8014,100400000.0
2008-02-22 06:34:00,0.8014,0.80165,0.8014,0.80145,117200000.0
2008-02-22 06:35:00,0.8014,0.80145,0.8012,0.8013,107500000.0
2008-02-22 06:36:00,0.8013,0.8013,0.8012,0.8012,18300000.0
2008-02-22 06:37:00,0.80135,0.8014,0.8013,0.8014,29600000.0
2008-02-22 06:38:00,0.8014,0.80145,0.8012,0.8012,77100000.0
2008-02-22 06:39:00,0.8012,0.8014,0.8012,0.8014,35900000.0
2008-02-22 06:40:00,0.8014,0.8014,0.8014,0.8014,5600000.0
2008-02-22 06:41:00,0.8014,0.8015,0.8012,0.8015,52700000.0
2008-02-22 06:42:00,0.8015,0.8015,0.80125,0.80125,28600000.0
2008-02-22 06:43:00,0.80145,0.8015,0.80145,0.8015,29200000.0
2008-02-22 06:44:00,0.8015,0.8016,0.8015,0.8016,22400000.0
2008-02-22 06:45:00,0.8016,0.80175,0.8014,0.8015,20800000.0
2008-02-22 06:46:00,0.8015,0.80155,0.8015,0.80155,79600000.0
2008-02-22 06:47:00,0.80155,0.80165,0.8015,0.80165,34300000.0
2008-02-22 06:48:00,0.80165,0.8024,0.80165,0.80205,174700000.0
2008-02-22 06:49:00,0.802,0.8022,0.8017,0.80205,307899999.0
2008-02-22 06:50:00,0.802,0.80205,0.8019,0.802,84200000.0
2008-02-22 06:51:00,0.802,0.802,0.802,0.802,1600000.0
2008-02-22 06:52:00,0.802,0.802,0.802,0.802,12000000.0
2008-02-22 06:53:00,0.8019,0.80195,0.8016,0.8018,128800000.0
2008-02-22 06:54:00,0.8018,0.80195,0.8016,0.80195,141800000.0
2008-02-22 06:55:00,0.80195,0.80205,0.8018,0.802,73200000.0
2008-02-22 06:56:00,0.802,0.802,0.8018,0.8019,103400000.0
2008-02-22 06:57:00,0.8019,0.8019,0.8018,0.8018,35600000.0
2008-02-22 06:58:00,0.8018,0.8018,0.8018,0.8018,1600000.0
2008-02-22 06:59:00,0.8018,0.8018,0.8018,0.8018,39900000.0
2008-02-22 07:00:00,0.8018,0.802,0.8018,0.802,55600000.0
2008-02-22 07:01:00,0.802,0.802,0.802,0.802,4800000.0
2008-02-22 07:02:00,0.802,0.802,0.802,0.802,4800000.0
2008-02-22 07:03:00,0.802,0.802,0.8018,0.8018,31500000.0
2008-02-22 07:04:00,0.8018,0.8018,0.8015,0.8015,118100000.0
2008-02-22 07:05:00,0.80165,0.80175,0.80165,0.80175,81300000.0
2008-02-22 07:06:00,0.80175,0.8018,0.80145,0.80145,229500000.0
2008-02-22 07:07:00,0.80145,0.8016,0.80145,0.80155,35500000.0
2008-02-22 07:08:00,0.80155,0.80155,0.8015,0.8015,9100000.0
2008-02-22 07:09:00,0.8015,0.80155,0.8015,0.8015,21400000.0
2008-02-22 07:10:00,0.8015,0.8015,0.8014,0.8015,69600000.0
2008-02-22 07:11:00,0.8015,0.8015,0.8015,0.8015,5600000.0
2008-02-22 07:12:00,0.8015,0.8015,0.8015,0.8015,2800000.0
2008-02-22 07:13:00,0.8015,0.8015,0.8015,0.8015,4800000.0
2008-02-22 07:14:00,0.8015,0.8015,0.8015,0.8015,4400000.0
2008-02-22 07:15:00,0.8015,0.80155,0.8015,0.80155,84400000.0
2008-02-22 07:16:00,0.80155,0.80155,0.80155,0.80155,26300000.0
2008-02-22 07:17:00,0.80155,0.80185,0.80155,0.80185,61200000.0
2008-02-22 07:18:00,0.80185,0.80195,0.8018,0.8018,82000000.0
2008-02-22 07:19:00,0.80195,0.80195,0.8018,0.8018,60400000.0
2008-02-22 07:20:00,0.8018,0.8018,0.8018,0.8018,23700000.0
2008-02-22 07:21:00,0.8018,0.80195,0.8018,0.80195,36800000.0
2008-02-22 07:22:00,0.80195,0.802,0.8019,0.802,128900000.0
2008-02-22 07:23:00,0.80205,0.8022,0.802,0.8021,98700000.0
2008-02-22 07:24:00,0.8021,0.8025,0.8021,0.8025,120300000.0
2008-02-22 07:25:00,0.8025,0.8027,0.80205,0.80205,78800000.0
2008-02-22 07:26:00,0.80205,0.80205,0.802,0.802,45100000.0
2008-02-22 07:27:00,0.802,0.80205,0.802,0.80205,49100000.0
2008-02-22 07:28:00,0.80215,0.80235,0.8021,0.8021,133100000.0
2008-02-22 07:29:00,0.8021,0.8021,0.802,0.8021,45700000.0
2008-02-22 07:30:00,0.8021,0.8021,0.8021,0.8021,8800000.0
2008-02-22 07:31:00,0.8021,0.8021,0.8021,0.8021,3200000.0
2008-02-22 07:32:00,0.8021,0.8021,0.8021,0.8021,6000000.0
2008-02-22 07:33:00,0.8021,0.8021,0.802,0.802,24500000.0
2008-02-22 07:34:00,0.802,0.802,0.802,0.802,9600000.0
2008-02-22 07:35:00,0.802,0.802,0.8018,0.8018,20900000.0
2008-02-22 07:36:00,0.8018,0.8018,0.8018,0.8018,12800000.0
2008-02-22 07:37:00,0.8018,0.8018,0.8018,0.8018,4400000.0
2008-02-22 07:38:00,0.8018,0.8019,0.8018,0.8019,46900000.0
2008-02-22 07:39:00,0.8019,0.802,0.8019,0.802,15200000.0
2008-02-22 07:40:00,0.802,0.8021,0.802,0.8021,30900000.0
2008-02-22 07:41:00,0.8021,0.8021,0.8015,0.80165,101400000.0
2008-02-22 07:42:00,0.80165,0.80165,0.8015,0.8015,9200000.0
2008-02-22 07:43:00,0.8015,0.8015,0.8015,0.8015,34400000.0
2008-02-22 07:44:00,0.8015,0.8022,0.8015,0.8022,85800000.0
2008-02-22 07:45:00,0.8022,0.8025,0.802,0.8025,61500000.0
2008-02-22 07:46:00,0.8025,0.8026,0.8024,0.8025,86900000.0
2008-02-22 07:47:00,0.8025,0.8028,0.8025,0.8028,31600000.0
2008-02-22 07:48:00,0.8028,0.8028,0.8025,0.8027,99800000.0
2008-02-22 07:49:00,0.8027,0.80275,0.8025,0.8025,90500000.0
2008-02-22 07:50:00,0.8025,0.8026,0.8025,0.8026,16800000.0
2008-02-22 07:51:00,0.8026,0.80275,0.8026,0.80275,7700000.0
2008-02-22 07:52:00,0.80275,0.80275,0.8025,0.8025,7100000.0
2008-02-22 07:53:00,0.8025,0.8025,0.802,0.8023,88300000.0
2008-02-22 07:54:00,0.8023,0.8023,0.8022,0.8023,29200000.0
2008-02-22 07:55:00,0.8023,0.8024,0.8023,0.8024,22800000.0
2008-02-22 07:56:00,0.8024,0.8026,0.8023,0.8026,86900000.0
2008-02-22 07:57:00,0.8026,0.8028,0.8026,0.8028,37300000.0
2008-02-22 07:58:00,0.8028,0.8036,0.80275,0.8035,182900000.0
2008-02-22 07:59:00,0.8035,0.8036,0.8023,0.80265,476600000.0
2008-02-22 08:00:00,0.80265,0.80305,0.80265,0.80305,574400000.0
2008-02-22 08:01:00,0.803,0.80315,0.80265,0.80315,546400000.0
2008-02-22 08:02:00,0.80315,0.80345,0.80295,0.80325,453900000.0
2008-02-22 08:03:00,0.80325,0.80345,0.80315,0.8033,443199998.0
2008-02-22 08:04:00,0.8033,0.8033,0.803,0.80315,147200000.0
2008-02-22 08:05:00,0.80315,0.80315,0.803,0.80305,79400000.0
2008-02-22 08:06:00,0.80305,0.80315,0.80255,0.80315,196300000.0
2008-02-22 08:07:00,0.80315,0.80335,0.80295,0.80325,356100000.0
2008-02-22 08:08:00,0.80325,0.80335,0.8032,0.8033,239900000.0
2008-02-22 08:09:00,0.8033,0.8033,0.8032,0.80325,85600000.0
2008-02-22 08:10:00,0.80325,0.80325,0.80305,0.80305,58300000.0
2008-02-22 08:11:00,0.80305,0.8032,0.80305,0.8032,37700000.0
2008-02-22 08:12:00,0.8032,0.8032,0.8031,0.8031,8900000.0
2008-02-22 08:13:00,0.8031,0.80325,0.8031,0.80325,34000000.0
2008-02-22 08:14:00,0.80325,0.80325,0.8032,0.80325,9600000.0
2008-02-22 08:15:00,0.80325,0.80325,0.8031,0.80315,15700000.0
2008-02-22 08:16:00,0.80315,0.80315,0.803,0.8031,22700000.0
2008-02-22 08:17:00,0.8031,0.8031,0.803,0.803,13100000.0
2008-02-22 08:18:00,0.803,0.803,0.803,0.803,26900000.0
2008-02-22 08:19:00,0.803,0.8034,0.803,0.8032,79100000.0
2008-02-22 08:20:00,0.80345,0.8047,0.8034,0.80445,261000000.0
2008-02-22 08:21:00,0.80445,0.80445,0.80385,0.8042,286900000.0
2008-02-22 08:22:00,0.8042,0.8042,0.80385,0.8039,63400000.0
2008-02-22 08:23:00,0.8039,0.8039,0.8035,0.8037,91000000.0
2008-02-22 08:24:00,0.8037,0.8037,0.8032,0.8032,62800000.0
2008-02-22 08:25:00,0.8032,0.8033,0.8032,0.80325,22900000.0
2008-02-22 08:26:00,0.80325,0.80395,0.80325,0.8036,265900000.0
2008-02-22 08:27:00,0.8036,0.8036,0.8036,0.8036,6900000.0
2008-02-22 08:28:00,0.8036,0.8036,0.8036,0.8036,2400000.0
2008-02-22 08:29:00,0.8036,0.8036,0.8036,0.8036,3000000.0
2008-02-22 08:30:00,0.8036,0.8036,0.8035,0.8036,10100000.0
2008-02-22 08:31:00,0.8036,0.8037,0.80345,0.8036,66200000.0
2008-02-22 08:32:00,0.8036,0.8036,0.8035,0.8036,7200000.0
2008-02-22 08:33:00,0.8036,0.8036,0.8036,0.8036,4800000.0
2008-02-22 08:34:00,0.8036,0.8047,0.8036,0.8047,67200000.0
2008-02-22 08:35:00,0.8047,0.8047,0.8044,0.8045,58200000.0
2008-02-22 08:36:00,0.8045,0.8046,0.8042,0.8042,60400000.0
2008-02-22 08:37:00,0.8041,0.8041,0.8037,0.8037,30000000.0
2008-02-22 08:38:00,0.8037,0.8037,0.8036,0.8036,16900000.0
2008-02-22 08:39:00,0.8036,0.80385,0.8036,0.80375,61300000.0
2008-02-22 08:40:00,0.80375,0.8038,0.8037,0.80375,82700000.0
2008-02-22 08:41:00,0.80375,0.80375,0.8035,0.8037,71700000.0
2008-02-22 08:42:00,0.8037,0.8037,0.8036,0.8037,48400000.0
2008-02-22 08:43:00,0.8036,0.8036,0.80295,0.8032,79900000.0
2008-02-22 08:44:00,0.8032,0.8032,0.8032,0.8032,18400000.0
2008-02-22 08:45:00,0.8032,0.80345,0.8032,0.8034,44200000.0
2008-02-22 08:46:00,0.8034,0.80345,0.8033,0.8033,39700000.0
2008-02-22 08:47:00,0.8033,0.8033,0.8032,0.8032,52400000.0
2008-02-22 08:48:00,0.8032,0.80325,0.8028,0.8028,49300000.0
2008-02-22 08:49:00,0.8028,0.8028,0.8027,0.80275,40200000.0
2008-02-22 08:50:00,0.80275,0.80275,0.80245,0.8025,47100000.0
2008-02-22 08:51:00,0.8025,0.8025,0.8025,0.8025,4500000.0
2008-02-22 08:52:00,0.8025,0.8026,0.8024,0.8025,28500000.0
2008-02-22 08:53:00,0.8025,0.8028,0.8025,0.8028,107100000.0
2008-02-22 08:54:00,0.8028,0.803,0.8028,0.8028,22700000.0
2008-02-22 08:55:00,0.8028,0.8028,0.80245,0.8025,49000000.0
2008-02-22 08:56:00,0.8025,0.80275,0.80245,0.8025,104800000.0
2008-02-22 08:57:00,0.8025,0.8025,0.8025,0.8025,15600000.0
2008-02-22 08:58:00,0.8025,0.8025,0.8025,0.8025,20800000.0
2008-02-22 08:59:00,0.8025,0.80255,0.8024,0.8025,75800000.0
2008-02-22 09:00:00,0.8025,0.80265,0.8025,0.8025,47700000.0
2008-02-22 09:01:00,0.8025,0.8025,0.8024,0.8024,26500000.0
2008-02-22 09:02:00,0.8024,0.8025,0.8024,0.8024,41200000.0
2008-02-22 09:03:00,0.8024,0.8024,0.8024,0.8024,28400000.0
2008-02-22 09:04:00,0.8024,0.80245,0.8024,0.8024,44200000.0
2008-02-22 09:05:00,0.8024,0.8025,0.8024,0.8024,31900000.0
2008-02-22 09:06:00,0.8024,0.80265,0.8024,0.80265,78800000.0
2008-02-22 09:07:00,0.80265,0.80275,0.80265,0.8027,27100000.0
2008-02-22 09:08:00,0.8027,0.80275,0.8025,0.8026,148500000.0
2008-02-22 09:09:00,0.8026,0.8026,0.8025,0.8025,16800000.0
2008-02-22 09:10:00,0.8025,0.8026,0.8025,0.8025,31400000.0
2008-02-22 09:11:00,0.8025,0.8025,0.8023,0.8025,45000000.0
2008-02-22 09:12:00,0.8025,0.8025,0.8024,0.8024,47000000.0
2008-02-22 09:13:00,0.8024,0.8024,0.8023,0.80235,55300000.0
2008-02-22 09:14:00,0.80235,0.80245,0.80235,0.80245,29200000.0
2008-02-22 09:15:00,0.80245,0.80245,0.8021,0.8021,65300000.0
2008-02-22 09:16:00,0.8021,0.8021,0.8021,0.8021,11400000.0
2008-02-22 09:17:00,0.8021,0.8021,0.8021,0.8021,9600000.0
2008-02-22 09:18:00,0.8021,0.8025,0.8021,0.8023,97700000.0
2008-02-22 09:19:00,0.8023,0.80255,0.8022,0.80255,89400000.0
2008-02-22 09:20:00,0.80255,0.80255,0.80235,0.80255,148100000.0
2008-02-22 09:21:00,0.80255,0.80255,0.80255,0.80255,108700000.0
2008-02-22 09:22:00,0.80255,0.8026,0.80255,0.80255,331600000.0
2008-02-22 09:23:00,0.80255,0.80285,0.8025,0.8025,129300000.0
2008-02-22 09:24:00,0.8025,0.80275,0.8025,0.80275,26800000.0
2008-02-22 09:25:00,0.80275,0.80275,0.8025,0.8025,37900000.0
2008-02-22 09:26:00,0.8025,0.8025,0.8025,0.8025,13000000.0
2008-02-22 09:27:00,0.8025,0.80265,0.8025,0.80265,69000000.0
2008-02-22 09:28:00,0.80265,0.80265,0.80265,0.80265,58200000.0
2008-02-22 09:29:00,0.80265,0.80265,0.8026,0.8026,38000000.0
2008-02-22 09:30:00,0.8026,0.8027,0.8026,0.8027,61400000.0
2008-02-22 09:31:00,0.8027,0.80295,0.8026,0.8028,123800000.0
2008-02-22 09:32:00,0.80285,0.80285,0.8027,0.8027,36600000.0
2008-02-22 09:33:00,0.8027,0.8027,0.8027,0.8027,8100000.0
2008-02-22 09:34:00,0.8027,0.8032,0.8027,0.8032,117500000.0
2008-02-22 09:35:00,0.8033,0.8034,0.8033,0.80335,78000000.0
2008-02-22 09:36:00,0.80335,0.8035,0.80325,0.8033,38800000.0
2008-02-22 09:37:00,0.8033,0.80335,0.8033,0.8033,34900000.0
2008-02-22 09:38:00,0.8033,0.8033,0.8033,0.8033,51900000.0
2008-02-22 09:39:00,0.8033,0.8033,0.8029,0.8029,59500000.0
2008-02-22 09:40:00,0.8029,0.803,0.8028,0.803,68200000.0
2008-02-22 09:41:00,0.803,0.80305,0.80295,0.80295,56900000.0
2008-02-22 09:42:00,0.80295,0.80305,0.80295,0.80305,22000000.0
2008-02-22 09:43:00,0.80305,0.80315,0.803,0.8031,46600000.0
2008-02-22 09:44:00,0.8031,0.8032,0.803,0.8031,17200000.0
2008-02-22 09:45:00,0.8031,0.8032,0.80295,0.803,40200000.0
2008-02-22 09:46:00,0.803,0.803,0.80285,0.8029,45700000.0
2008-02-22 09:47:00,0.8029,0.8029,0.80275,0.80275,48200000.0
2008-02-22 09:48:00,0.80275,0.8028,0.8027,0.8027,84200000.0
2008-02-22 09:49:00,0.8027,0.8027,0.80255,0.8026,13600000.0
2008-02-22 09:50:00,0.8026,0.8026,0.8026,0.8026,3000000.0
2008-02-22 09:51:00,0.8026,0.803,0.8026,0.803,129800000.0
2008-02-22 09:52:00,0.803,0.8031,0.8029,0.803,79200000.0
2008-02-22 09:53:00,0.803,0.803,0.803,0.803,8100000.0
2008-02-22 09:54:00,0.803,0.80305,0.803,0.803,10800000.0
2008-02-22 09:55:00,0.803,0.8032,0.803,0.8032,27400000.0
2008-02-22 09:56:00,0.8032,0.8033,0.803,0.803,47200000.0
2008-02-22 09:57:00,0.803,0.8031,0.8029,0.8029,132900000.0
2008-02-22 09:58:00,0.8029,0.803,0.8029,0.8029,33600000.0
2008-02-22 09:59:00,0.8029,0.803,0.8028,0.8029,36800000.0
2008-02-22 10:00:00,0.8029,0.8029,0.8029,0.8029,17100000.0
2008-02-22 10:01:00,0.8029,0.8029,0.8029,0.8029,75200000.0
2008-02-22 10:02:00,0.8029,0.8029,0.8029,0.8029,34300000.0
2008-02-22 10:03:00,0.8029,0.8029,0.80225,0.80225,208100000.0
2008-02-22 10:04:00,0.80225,0.8023,0.80225,0.80225,40500000.0
2008-02-22 10:05:00,0.80225,0.8027,0.80225,0.8024,90900000.0
2008-02-22 10:06:00,0.8024,0.8024,0.8022,0.8022,13200000.0
2008-02-22 10:07:00,0.8022,0.8022,0.802,0.802,37700000.0
2008-02-22 10:08:00,0.802,0.8022,0.80195,0.8022,63400000.0
2008-02-22 10:09:00,0.8022,0.80225,0.8022,0.8022,69900000.0
2008-02-22 10:10:00,0.8022,0.8022,0.802,0.8021,67200000.0
2008-02-22 10:11:00,0.8021,0.80235,0.80195,0.8021,85700000.0
2008-02-22 10:12:00,0.8021,0.8023,0.8021,0.8023,35900000.0
2008-02-22 10:13:00,0.8023,0.80235,0.8022,0.8022,32500000.0
2008-02-22 10:14:00,0.8022,0.80225,0.8021,0.8022,89400000.0
2008-02-22 10:15:00,0.80225,0.8023,0.80215,0.8023,105100000.0
2008-02-22 10:16:00,0.8023,0.8024,0.8023,0.8024,26400000.0
2008-02-22 10:17:00,0.8024,0.80245,0.8024,0.8024,59200000.0
2008-02-22 10:18:00,0.80255,0.80255,0.8022,0.8022,35900000.0
2008-02-22 10:19:00,0.8022,0.8023,0.8022,0.8022,43600000.0
2008-02-22 10:20:00,0.8022,0.80235,0.8022,0.8023,79400000.0
2008-02-22 10:21:00,0.8023,0.80235,0.8023,0.8023,43600000.0
2008-02-22 10:22:00,0.8023,0.80245,0.8023,0.80245,124100000.0
2008-02-22 10:23:00,0.80245,0.80245,0.80245,0.80245,72300000.0
2008-02-22 10:24:00,0.80245,0.80265,0.80245,0.80255,157500000.0
2008-02-22 10:25:00,0.80255,0.80265,0.80255,0.80265,166500000.0
2008-02-22 10:26:00,0.80265,0.80265,0.80255,0.80255,140300000.0
2008-02-22 10:27:00,0.80255,0.8029,0.80255,0.8027,185000000.0
2008-02-22 10:28:00,0.8027,0.80285,0.8026,0.8026,53400000.0
2008-02-22 10:29:00,0.8026,0.80285,0.8025,0.8027,91800000.0
2008-02-22 10:30:00,0.8027,0.8029,0.8027,0.8028,49000000.0
2008-02-22 10:31:00,0.8028,0.8029,0.8028,0.8028,15100000.0
2008-02-22 10:32:00,0.8028,0.8028,0.8027,0.8027,15500000.0
2008-02-22 10:33:00,0.8027,0.8028,0.8027,0.8028,70500000.0
2008-02-22 10:34:00,0.80285,0.803,0.8028,0.803,212500000.0
2008-02-22 10:35:00,0.803,0.80365,0.803,0.8036,168600000.0
2008-02-22 10:36:00,0.8036,0.8036,0.80315,0.8034,143900000.0
2008-02-22 10:37:00,0.8034,0.80345,0.8031,0.80325,82500000.0
2008-02-22 10:38:00,0.80325,0.8033,0.8032,0.8032,28600000.0
2008-02-22 10:39:00,0.8032,0.8033,0.8031,0.8033,151000000.0
2008-02-22 10:40:00,0.8033,0.8033,0.8033,0.8033,14800000.0
2008-02-22 10:41:00,0.8033,0.8033,0.8032,0.8033,26100000.0
2008-02-22 10:42:00,0.8033,0.8035,0.8033,0.8035,24600000.0
2008-02-22 10:43:00,0.8035,0.8036,0.8035,0.8035,16100000.0
2008-02-22 10:44:00,0.8035,0.80355,0.8034,0.8035,45700000.0
2008-02-22 10:45:00,0.8035,0.8035,0.8035,0.8035,3300000.0
2008-02-22 10:46:00,0.8035,0.8035,0.8034,0.8034,34900000.0
2008-02-22 10:47:00,0.8034,0.8035,0.80325,0.8035,39400000.0
2008-02-22 10:48:00,0.8035,0.8036,0.8034,0.8035,36000000.0
2008-02-22 10:49:00,0.8035,0.8035,0.80345,0.80345,29700000.0
2008-02-22 10:50:00,0.80345,0.80355,0.80345,0.80355,83400000.0
2008-02-22 10:51:00,0.80355,0.80355,0.80345,0.80345,159600000.0
2008-02-22 10:52:00,0.80345,0.80345,0.80335,0.80335,142900000.0
2008-02-22 10:53:00,0.8033,0.80335,0.80325,0.80335,164200000.0
2008-02-22 10:54:00,0.80335,0.80335,0.80325,0.80325,176000000.0
2008-02-22 10:55:00,0.80325,0.80325,0.80325,0.80325,46600000.0
2008-02-22 10:56:00,0.80325,0.80325,0.8028,0.8028,86200000.0
2008-02-22 10:57:00,0.8028,0.80335,0.8028,0.80335,174400000.0
2008-02-22 10:58:00,0.80335,0.8034,0.8032,0.80335,103900000.0
2008-02-22 10:59:00,0.80335,0.80335,0.8033,0.80335,66500000.0
2008-02-22 11:00:00,0.80335,0.80365,0.8033,0.80365,177200000.0
2008-02-22 11:01:00,0.80365,0.804,0.80365,0.804,146100000.0
2008-02-22 11:02:00,0.804,0.8043,0.8039,0.804,169900000.0
2008-02-22 11:03:00,0.804,0.8043,0.804,0.8042,162800000.0
2008-02-22 11:04:00,0.8042,0.8042,0.80415,0.8042,29500000.0
2008-02-22 11:05:00,0.8042,0.8045,0.8035,0.8035,190200000.0
2008-02-22 11:06:00,0.80395,0.804,0.8034,0.8036,195000000.0
2008-02-22 11:07:00,0.8036,0.80385,0.8036,0.8038,58900000.0
2008-02-22 11:08:00,0.8038,0.80385,0.8038,0.80385,57500000.0
2008-02-22 11:09:00,0.80385,0.80385,0.8038,0.8038,14100000.0
2008-02-22 11:10:00,0.8038,0.80385,0.80375,0.80385,33400000.0
2008-02-22 11:11:00,0.80385,0.80405,0.80385,0.80405,26500000.0
2008-02-22 11:12:00,0.80405,0.80405,0.8038,0.8039,30000000.0
2008-02-22 11:13:00,0.8039,0.8039,0.8038,0.8038,17000000.0
2008-02-22 11:14:00,0.8038,0.8039,0.8038,0.8038,26300000.0
2008-02-22 11:15:00,0.8038,0.80445,0.80375,0.8042,105400000.0
2008-02-22 11:16:00,0.8042,0.8052,0.8042,0.8052,96300000.0
2008-02-22 11:17:00,0.8052,0.8054,0.8045,0.8052,127600000.0
2008-02-22 11:18:00,0.8052,0.8062,0.8052,0.8057,90900000.0
2008-02-22 11:19:00,0.8058,0.8058,0.8053,0.8055,77500000.0
2008-02-22 11:20:00,0.8055,0.8055,0.8051,0.8052,37800000.0
2008-02-22 11:21:00,0.8052,0.8052,0.8049,0.8049,68000000.0
2008-02-22 11:22:00,0.8049,0.8051,0.8049,0.805,23500000.0
2008-02-22 11:23:00,0.805,0.8056,0.805,0.8054,48500000.0
2008-02-22 11:24:00,0.8054,0.806,0.8054,0.8058,43200000.0
2008-02-22 11:25:00,0.8058,0.8059,0.8054,0.8055,130500000.0
2008-02-22 11:26:00,0.8055,0.8057,0.8051,0.8057,79100000.0
2008-02-22 11:27:00,0.8057,0.8061,0.8056,0.8057,133800000.0
2008-02-22 11:28:00,0.8057,0.80595,0.8054,0.8056,75400000.0
2008-02-22 11:29:00,0.8056,0.8056,0.8054,0.8055,55700000.0
2008-02-22 11:30:00,0.8055,0.8056,0.8055,0.8056,15300000.0
2008-02-22 11:31:00,0.8056,0.80565,0.8054,0.8054,56100000.0
2008-02-22 11:32:00,0.8054,0.8055,0.8053,0.8053,54100000.0
2008-02-22 11:33:00,0.8053,0.8054,0.805,0.8053,72600000.0
2008-02-22 11:34:00,0.8053,0.8056,0.8052,0.8055,83700000.0
2008-02-22 11:35:00,0.8055,0.8059,0.8055,0.8058,78000000.0
2008-02-22 11:36:00,0.8058,0.80585,0.8056,0.80565,72500000.0
2008-02-22 11:37:00,0.80565,0.80675,0.80565,0.8062,148700000.0
2008-02-22 11:38:00,0.8062,0.8062,0.8061,0.8062,58700000.0
2008-02-22 11:39:00,0.8062,0.8063,0.806,0.806,52600000.0
2008-02-22 11:40:00,0.806,0.806,0.8057,0.8057,68300000.0
2008-02-22 11:41:00,0.8057,0.8057,0.8054,0.8056,90500000.0
2008-02-22 11:42:00,0.8056,0.8057,0.8055,0.8055,68500000.0
2008-02-22 11:43:00,0.8055,0.806,0.8055,0.8057,120300000.0
2008-02-22 11:44:00,0.8057,0.8057,0.8056,0.8056,24800000.0
2008-02-22 11:45:00,0.8056,0.8058,0.8055,0.8057,73200000.0
2008-02-22 11:46:00,0.8057,0.80615,0.8057,0.8059,139100000.0
2008-02-22 11:47:00,0.8059,0.8059,0.8055,0.8057,195200000.0
2008-02-22 11:48:00,0.8057,0.806,0.8056,0.8058,113800000.0
2008-02-22 11:49:00,0.8058,0.8062,0.8057,0.80585,71100000.0
2008-02-22 11:50:00,0.80585,0.80595,0.8057,0.8059,77000000.0
2008-02-22 11:51:00,0.8059,0.8062,0.8059,0.8062,57900000.0
2008-02-22 11:52:00,0.8062,0.8067,0.8062,0.8067,131400000.0
2008-02-22 11:53:00,0.8067,0.8074,0.8066,0.8071,228300000.0
2008-02-22 11:54:00,0.8071,0.8072,0.80665,0.8069,200900000.0
2008-02-22 11:55:00,0.8069,0.8069,0.8064,0.8064,110200000.0
2008-02-22 11:56:00,0.8064,0.8066,0.8063,0.8065,73400000.0
2008-02-22 11:57:00,0.8065,0.8067,0.8063,0.8066,56100000.0
2008-02-22 11:58:00,0.8066,0.807,0.8066,0.807,69400000.0
2008-02-22 11:59:00,0.807,0.8072,0.8068,0.8068,69700000.0
2008-02-22 12:00:00,0.8068,0.8069,0.8066,0.8066,68200000.0
2008-02-22 12:01:00,0.8066,0.8069,0.8065,0.8069,63200000.0
2008-02-22 12:02:00,0.8069,0.8069,0.8067,0.8069,26800000.0
2008-02-22 12:03:00,0.80685,0.8069,0.8068,0.8069,87700000.0
2008-02-22 12:04:00,0.8069,0.8069,0.8066,0.8066,66900000.0
2008-02-22 12:05:00,0.8066,0.807,0.8066,0.807,110700000.0
2008-02-22 12:06:00,0.807,0.8071,0.8067,0.8067,42600000.0
2008-02-22 12:07:00,0.8067,0.8067,0.8065,0.8066,47000000.0
2008-02-22 12:08:00,0.8066,0.8067,0.80655,0.8067,71900000.0
2008-02-22 12:09:00,0.8067,0.8067,0.8066,0.8066,10500000.0
2008-02-22 12:10:00,0.8066,0.8072,0.8066,0.8066,74900000.0
2008-02-22 12:11:00,0.8066,0.8069,0.8066,0.8066,47600000.0
2008-02-22 12:12:00,0.8066,0.8068,0.8065,0.8067,35400000.0
2008-02-22 12:13:00,0.8067,0.8067,0.8065,0.8066,11000000.0
2008-02-22 12:14:00,0.8066,0.8066,0.8065,0.8066,21300000.0
2008-02-22 12:15:00,0.8066,0.8067,0.8064,0.8067,23000000.0
2008-02-22 12:16:00,0.8067,0.8067,0.8064,0.8065,20200000.0
2008-02-22 12:17:00,0.8065,0.8065,0.8063,0.8064,22200000.0
2008-02-22 12:18:00,0.8064,0.8065,0.8064,0.8064,13200000.0
2008-02-22 12:19:00,0.8064,0.8065,0.8062,0.8065,28000000.0
2008-02-22 12:20:00,0.8065,0.8065,0.8064,0.8065,19700000.0
2008-02-22 12:21:00,0.8065,0.8066,0.8065,0.8066,10400000.0
2008-02-22 12:22:00,0.8066,0.8066,0.8065,0.8065,7200000.0
2008-02-22 12:23:00,0.8065,0.8066,0.8065,0.8066,14700000.0
2008-02-22 12:24:00,0.8066,0.8066,0.8065,0.8065,14100000.0
2008-02-22 12:25:00,0.8065,0.8065,0.8065,0.8065,9600000.0
2008-02-22 12:26:00,0.8065,0.8065,0.8065,0.8065,16500000.0
2008-02-22 12:27:00,0.8065,0.8065,0.8065,0.8065,12000000.0
2008-02-22 12:28:00,0.8065,0.8066,0.8065,0.8066,26800000.0
2008-02-22 12:29:00,0.8066,0.8066,0.8066,0.8066,8700000.0
2008-02-22 12:30:00,0.8066,0.80675,0.8066,0.8066,8100000.0
2008-02-22 12:31:00,0.8066,0.8066,0.8065,0.8065,30100000.0
2008-02-22 12:32:00,0.8065,0.8066,0.8065,0.8066,6900000.0
2008-02-22 12:33:00,0.8066,0.8067,0.8066,0.8067,17100000.0
2008-02-22 12:34:00,0.8067,0.8067,0.8067,0.8067,32600000.0
2008-02-22 12:35:00,0.8067,0.8067,0.8067,0.8067,6000000.0
2008-02-22 12:36:00,0.8067,0.8067,0.8067,0.8067,40900000.0
2008-02-22 12:37:00,0.8067,0.8068,0.8067,0.8068,44800000.0
2008-02-22 12:38:00,0.8068,0.8068,0.8067,0.8068,14300000.0
2008-02-22 12:39:00,0.8068,0.8068,0.8068,0.8068,36200000.0
2008-02-22 12:40:00,0.8068,0.8068,0.8068,0.8068,43100000.0
2008-02-22 12:41:00,0.8068,0.807,0.8068,0.807,40300000.0
2008-02-22 12:42:00,0.807,0.807,0.807,0.807,7500000.0
2008-02-22 12:43:00,0.807,0.807,0.8067,0.8067,53600000.0
2008-02-22 12:44:00,0.8067,0.8067,0.8066,0.8067,42000000.0
2008-02-22 12:45:00,0.8067,0.8068,0.80665,0.8067,84700000.0
2008-02-22 12:46:00,0.8067,0.8068,0.8067,0.8068,15200000.0
2008-02-22 12:47:00,0.8068,0.8068,0.8067,0.8067,18600000.0
2008-02-22 12:48:00,0.8067,0.8067,0.8067,0.8067,15100000.0
2008-02-22 12:49:00,0.8067,0.8068,0.8067,0.8068,10300000.0
2008-02-22 12:50:00,0.8068,0.80695,0.8066,0.8066,142400000.0
2008-02-22 12:51:00,0.8066,0.8067,0.8063,0.8063,155700000.0
2008-02-22 12:52:00,0.8063,0.8065,0.8063,0.8065,241100000.0
2008-02-22 12:53:00,0.8065,0.8066,0.8065,0.8066,50400000.0
2008-02-22 12:54:00,0.8066,0.8067,0.8066,0.8067,43100000.0
2008-02-22 12:55:00,0.8067,0.8069,0.8066,0.8067,36100000.0
2008-02-22 12:56:00,0.8067,0.8067,0.8063,0.8065,73300000.0
2008-02-22 12:57:00,0.8065,0.80665,0.8065,0.8066,73100000.0
2008-02-22 12:58:00,0.80665,0.8067,0.80665,0.80665,43800000.0
2008-02-22 12:59:00,0.80665,0.8067,0.8066,0.8066,53900000.0
2008-02-22 13:00:00,0.8066,0.8067,0.8066,0.8067,23100000.0
2008-02-22 13:01:00,0.80675,0.80675,0.8067,0.8067,83600000.0
2008-02-22 13:02:00,0.8067,0.807,0.8065,0.807,90200000.0
2008-02-22 13:03:00,0.807,0.807,0.807,0.807,9300000.0
2008-02-22 13:04:00,0.807,0.807,0.8066,0.8066,17000000.0
2008-02-22 13:05:00,0.8066,0.8069,0.8065,0.8066,59500000.0
2008-02-22 13:06:00,0.8066,0.8066,0.8066,0.8066,5400000.0
2008-02-22 13:07:00,0.8066,0.8066,0.8066,0.8066,3000000.0
2008-02-22 13:08:00,0.8066,0.80665,0.8065,0.8065,19200000.0
2008-02-22 13:09:00,0.80655,0.8066,0.8064,0.8064,66900000.0
2008-02-22 13:10:00,0.8064,0.8064,0.80615,0.8062,50100000.0
2008-02-22 13:11:00,0.8062,0.8063,0.80615,0.8062,57600000.0
2008-02-22 13:12:00,0.8062,0.8065,0.80615,0.8064,120100000.0
2008-02-22 13:13:00,0.8064,0.8066,0.8063,0.8065,102600000.0
2008-02-22 13:14:00,0.8065,0.8065,0.8062,0.8064,39200000.0
2008-02-22 13:15:00,0.8064,0.8064,0.8064,0.8064,7800000.0
2008-02-22 13:16:00,0.8064,0.8064,0.8064,0.8064,12000000.0
2008-02-22 13:17:00,0.8064,0.8064,0.8064,0.8064,11700000.0
2008-02-22 13:18:00,0.8064,0.8064,0.8064,0.8064,8100000.0
2008-02-22 13:19:00,0.8064,0.8067,0.80635,0.8067,64200000.0
2008-02-22 13:20:00,0.8067,0.8069,0.8067,0.8069,17100000.0
2008-02-22 13:21:00,0.8069,0.807,0.8067,0.80695,97500000.0
2008-02-22 13:22:00,0.8071,0.8071,0.8068,0.8071,106400000.0
2008-02-22 13:23:00,0.8071,0.8074,0.8069,0.807,88600000.0
2008-02-22 13:24:00,0.807,0.80705,0.80695,0.80695,51320000.0
2008-02-22 13:25:00,0.80695,0.8073,0.80695,0.8071,70200000.0
2008-02-22 13:26:00,0.8071,0.8074,0.8071,0.8072,24600000.0
2008-02-22 13:27:00,0.8072,0.8072,0.8072,0.8072,10800000.0
2008-02-22 13:28:00,0.8072,0.8073,0.8072,0.8072,19500000.0
2008-02-22 13:29:00,0.8072,0.80725,0.8072,0.80725,4180000.0
2008-02-22 13:30:00,0.80725,0.80725,0.80725,0.80725,3840000.0
2008-02-22 13:31:00,0.80725,0.80725,0.8068,0.8069,14660000.0
2008-02-22 13:32:00,0.8069,0.8071,0.8068,0.8071,29100000.0
2008-02-22 13:33:00,0.8071,0.8071,0.8068,0.8068,32300000.0
2008-02-22 13:34:00,0.8068,0.8068,0.8068,0.8068,5100000.0
2008-02-22 13:35:00,0.8068,0.80705,0.8068,0.8069,7700000.0
2008-02-22 13:36:00,0.8069,0.8069,0.8068,0.8069,19900000.0
2008-02-22 13:37:00,0.8069,0.8071,0.8068,0.8071,74900000.0
2008-02-22 13:38:00,0.8071,0.8071,0.8071,0.8071,5400000.0
2008-02-22 13:39:00,0.8071,0.8071,0.8071,0.8071,11400000.0
2008-02-22 13:40:00,0.8071,0.8073,0.8071,0.8073,19400000.0
2008-02-22 13:41:00,0.8073,0.8073,0.8071,0.8073,14700000.0
2008-02-22 13:42:00,0.8073,0.8073,0.807,0.8071,33900000.0
2008-02-22 13:43:00,0.8071,0.8071,0.8069,0.8069,24300000.0
2008-02-22 13:44:00,0.8069,0.8069,0.8068,0.8069,10800000.0
2008-02-22 13:45:00,0.8069,0.807,0.8069,0.807,9600000.0
2008-02-22 13:46:00,0.807,0.8071,0.807,0.8071,17500000.0
2008-02-22 13:47:00,0.8071,0.80715,0.807,0.8071,15100000.0
2008-02-22 13:48:00,0.8071,0.8071,0.8071,0.8071,6600000.0
2008-02-22 13:49:00,0.8071,0.8072,0.8069,0.807,10500000.0
2008-02-22 13:50:00,0.807,0.807,0.807,0.807,16500000.0
2008-02-22 13:51:00,0.807,0.807,0.8068,0.8069,18700000.0
2008-02-22 13:52:00,0.8069,0.8069,0.8069,0.8069,15000000.0
2008-02-22 13:53:00,0.8069,0.8069,0.8069,0.8069,14700000.0
2008-02-22 13:54:00,0.8069,0.807,0.8069,0.807,10500000.0
2008-02-22 13:55:00,0.807,0.8072,0.807,0.8072,19000000.0
2008-02-22 13:56:00,0.8072,0.8073,0.807,0.807,31100000.0
2008-02-22 13:57:00,0.807,0.8072,0.807,0.807,62700000.0
2008-02-22 13:58:00,0.807,0.8072,0.807,0.807,17600000.0
2008-02-22 13:59:00,0.807,0.807,0.8068,0.8068,24400000.0
2008-02-22 14:00:00,0.8068,0.807,0.8068,0.807,25300000.0
2008-02-22 14:01:00,0.807,0.807,0.807,0.807,20400000.0
2008-02-22 14:02:00,0.807,0.807,0.807,0.807,13800000.0
2008-02-22 14:03:00,0.807,0.807,0.807,0.807,12900000.0
2008-02-22 14:04:00,0.807,0.807,0.807,0.807,6000000.0
2008-02-22 14:05:00,0.807,0.807,0.807,0.807,11400000.0
2008-02-22 14:06:00,0.807,0.807,0.807,0.807,9600000.0
2008-02-22 14:07:00,0.807,0.807,0.807,0.807,2400000.0
2008-02-22 14:08:00,0.807,0.807,0.807,0.807,3300000.0
2008-02-22 14:09:00,0.807,0.807,0.80695,0.80695,16500000.0
2008-02-22 14:10:00,0.80695,0.807,0.8068,0.8068,40200000.0
2008-02-22 14:11:00,0.8068,0.8069,0.80655,0.8066,26800000.0
2008-02-22 14:12:00,0.8066,0.8066,0.8066,0.8066,13800000.0
2008-02-22 14:13:00,0.8066,0.8066,0.8066,0.8066,18900000.0
2008-02-22 14:14:00,0.8066,0.8067,0.8066,0.8067,48400000.0
2008-02-22 14:15:00,0.8067,0.8069,0.8067,0.8068,79300000.0
2008-02-22 14:16:00,0.8068,0.8068,0.8065,0.8065,72200000.0
2008-02-22 14:17:00,0.8065,0.8065,0.8064,0.8064,11700000.0
2008-02-22 14:18:00,0.8064,0.8065,0.8063,0.8064,40800000.0
2008-02-22 14:19:00,0.8064,0.8064,0.80625,0.8063,32600000.0
2008-02-22 14:20:00,0.8063,0.8064,0.8063,0.8064,6600000.0
2008-02-22 14:21:00,0.8064,0.8064,0.8063,0.8064,9300000.0
2008-02-22 14:22:00,0.8064,0.8066,0.8064,0.8065,17300000.0
2008-02-22 14:23:00,0.8065,0.8065,0.8064,0.8064,7200000.0
2008-02-22 14:24:00,0.8064,0.8064,0.8063,0.8063,16800000.0
2008-02-22 14:25:00,0.8063,0.8063,0.8063,0.8063,21100000.0
2008-02-22 14:26:00,0.8063,0.8063,0.80625,0.80625,9300000.0
2008-02-22 14:27:00,0.80625,0.8063,0.8061,0.8061,31600000.0
2008-02-22 14:28:00,0.8061,0.8062,0.8061,0.8062,26800000.0
2008-02-22 14:29:00,0.8062,0.8064,0.8062,0.8064,26000000.0
2008-02-22 14:30:00,0.8064,0.8064,0.8064,0.8064,12300000.0
2008-02-22 14:31:00,0.8064,0.8064,0.8062,0.8063,33100000.0
2008-02-22 14:32:00,0.8063,0.8063,0.8062,0.8062,18500000.0
2008-02-22 14:33:00,0.8062,0.8062,0.8062,0.8062,14800000.0
2008-02-22 14:34:00,0.8062,0.8062,0.8061,0.8061,23900000.0
2008-02-22 14:35:00,0.8061,0.8061,0.8061,0.8061,12000000.0
2008-02-22 14:36:00,0.8061,0.8061,0.8059,0.8059,19800000.0
2008-02-22 14:37:00,0.8059,0.80625,0.8059,0.8059,69900000.0
2008-02-22 14:38:00,0.8059,0.8059,0.8059,0.8059,17300000.0
2008-02-22 14:39:00,0.8059,0.806,0.8059,0.8059,26000000.0
2008-02-22 14:40:00,0.8059,0.8063,0.8059,0.8063,102200000.0
2008-02-22 14:41:00,0.8063,0.80645,0.8062,0.8063,59400000.0
2008-02-22 14:42:00,0.8063,0.8063,0.80625,0.80625,22400000.0
2008-02-22 14:43:00,0.80625,0.80625,0.8062,0.80625,25200000.0
2008-02-22 14:44:00,0.80625,0.80625,0.8062,0.8062,11400000.0
2008-02-22 14:45:00,0.8062,0.8062,0.8062,0.8062,7800000.0
2008-02-22 14:46:00,0.8062,0.80625,0.8062,0.80625,17600000.0
2008-02-22 14:47:00,0.80625,0.8065,0.8062,0.8065,81800000.0
2008-02-22 14:48:00,0.8065,0.8065,0.80625,0.8064,31300000.0
2008-02-22 14:49:00,0.8064,0.8064,0.80605,0.8061,32300000.0
2008-02-22 14:50:00,0.80615,0.80625,0.80615,0.80625,58900000.0
2008-02-22 14:51:00,0.80625,0.80625,0.80625,0.80625,30400000.0
2008-02-22 14:52:00,0.80625,0.80625,0.8062,0.8062,31800000.0
2008-02-22 14:53:00,0.8062,0.8062,0.8062,0.8062,5400000.0
2008-02-22 14:54:00,0.8062,0.8062,0.806,0.806,7500000.0
2008-02-22 14:55:00,0.806,0.80605,0.806,0.806,36800000.0
2008-02-22 14:56:00,0.806,0.8061,0.806,0.8061,30000000.0
2008-02-22 14:57:00,0.8061,0.8061,0.80605,0.8061,17500000.0
2008-02-22 14:58:00,0.8061,0.8061,0.8061,0.8061,8400000.0
2008-02-22 14:59:00,0.8061,0.8062,0.8061,0.8062,22900000.0
2008-02-22 15:00:00,0.8062,0.8062,0.8062,0.8062,10200000.0
2008-02-22 15:01:00,0.8062,0.8063,0.8062,0.8063,11100000.0
2008-02-22 15:02:00,0.8063,0.8063,0.8063,0.8063,9600000.0
2008-02-22 15:03:00,0.8063,0.8063,0.8063,0.8063,12300000.0
2008-02-22 15:04:00,0.8063,0.8063,0.80555,0.80585,170500000.0
2008-02-22 15:05:00,0.80585,0.806,0.80585,0.806,44600000.0
2008-02-22 15:06:00,0.806,0.8061,0.8058,0.8058,93400000.0
2008-02-22 15:07:00,0.8058,0.80605,0.8058,0.80605,42300000.0
2008-02-22 15:08:00,0.80605,0.80625,0.80605,0.8061,54000000.0
2008-02-22 15:09:00,0.8061,0.8063,0.8061,0.8063,72700000.0
2008-02-22 15:10:00,0.8063,0.8065,0.8063,0.8065,132300000.0
2008-02-22 15:11:00,0.8065,0.80675,0.8065,0.80675,94500000.0
2008-02-22 15:12:00,0.80675,0.8068,0.8067,0.8068,23500000.0
2008-02-22 15:13:00,0.8068,0.8068,0.8064,0.80645,35900000.0
2008-02-22 15:14:00,0.8064,0.8064,0.8062,0.80625,51000000.0
2008-02-22 15:15:00,0.80625,0.8067,0.80625,0.8065,114700000.0
2008-02-22 15:16:00,0.8065,0.8066,0.80625,0.80625,172600000.0
2008-02-22 15:17:00,0.80625,0.8063,0.8062,0.8063,96100000.0
2008-02-22 15:18:00,0.8063,0.80645,0.8062,0.8062,21700000.0
2008-02-22 15:19:00,0.8062,0.8062,0.8062,0.8062,6900000.0
2008-02-22 15:20:00,0.8062,0.8066,0.8062,0.8065,65300000.0
2008-02-22 15:21:00,0.8065,0.8065,0.8064,0.8064,12300000.0
2008-02-22 15:22:00,0.8064,0.8069,0.8064,0.8069,304100000.0
2008-02-22 15:23:00,0.8069,0.8069,0.8065,0.8066,448000000.0
2008-02-22 15:24:00,0.8066,0.8069,0.80645,0.8069,97200000.0
2008-02-22 15:25:00,0.8069,0.8071,0.8067,0.8071,79100000.0
2008-02-22 15:26:00,0.8071,0.8071,0.80655,0.80655,29350000.0
2008-02-22 15:27:00,0.80655,0.80655,0.8064,0.8064,39600000.0
2008-02-22 15:28:00,0.8064,0.8064,0.8062,0.8063,85400000.0
2008-02-22 15:29:00,0.8063,0.8065,0.8063,0.8064,15900000.0
2008-02-22 15:30:00,0.8064,0.8064,0.8062,0.8063,37000000.0
2008-02-22 15:31:00,0.8063,0.8063,0.8063,0.8063,7800000.0
2008-02-22 15:32:00,0.8063,0.8064,0.8063,0.8063,26700000.0
2008-02-22 15:33:00,0.8063,0.8063,0.80625,0.8063,39400000.0
2008-02-22 15:34:00,0.8063,0.8063,0.806,0.8061,47400000.0
2008-02-22 15:35:00,0.8061,0.8061,0.8057,0.8057,47500000.0
2008-02-22 15:36:00,0.8057,0.8057,0.80555,0.80555,119700000.0
2008-02-22 15:37:00,0.80555,0.80565,0.80555,0.80565,260500000.0
2008-02-22 15:38:00,0.80565,0.80565,0.80555,0.80555,30400000.0
2008-02-22 15:39:00,0.80555,0.8058,0.80555,0.80565,228500000.0
2008-02-22 15:40:00,0.80565,0.80595,0.80565,0.8058,162600000.0
2008-02-22 15:41:00,0.8058,0.80595,0.8057,0.8057,38900000.0
2008-02-22 15:42:00,0.8057,0.8059,0.8056,0.8056,52400000.0
2008-02-22 15:43:00,0.8056,0.8056,0.8054,0.8055,63100000.0
2008-02-22 15:44:00,0.8055,0.8055,0.8048,0.80495,73100000.0
2008-02-22 15:45:00,0.80495,0.8052,0.80495,0.8052,49500000.0
2008-02-22 15:46:00,0.8052,0.8054,0.8052,0.8053,22100000.0
2008-02-22 15:47:00,0.80535,0.8055,0.8053,0.8054,17800000.0
2008-02-22 15:48:00,0.8054,0.8054,0.8053,0.8053,10600000.0
2008-02-22 15:49:00,0.8053,0.8053,0.80505,0.8051,41800000.0
2008-02-22 15:50:00,0.8051,0.8052,0.8051,0.8052,2700000.0
2008-02-22 15:51:00,0.8052,0.8052,0.8051,0.8051,3900000.0
2008-02-22 15:52:00,0.8051,0.8051,0.8049,0.8049,12100000.0
2008-02-22 15:53:00,0.8049,0.80505,0.8049,0.8049,17200000.0
2008-02-22 15:54:00,0.8049,0.805,0.8046,0.8048,71700000.0
2008-02-22 15:55:00,0.8048,0.80495,0.8048,0.80495,37700000.0
2008-02-22 15:56:00,0.80495,0.8051,0.8049,0.8049,79400000.0
2008-02-22 15:57:00,0.8049,0.80505,0.8049,0.805,30200000.0
2008-02-22 15:58:00,0.805,0.805,0.80465,0.8048,69500000.0
2008-02-22 15:59:00,0.8048,0.805,0.8047,0.8047,57800000.0
2008-02-22 16:00:00,0.8047,0.80495,0.80465,0.8048,61700000.0
2008-02-22 16:01:00,0.8048,0.8052,0.8048,0.8052,103700000.0
2008-02-22 16:02:00,0.8052,0.8052,0.8049,0.805,26500000.0
2008-02-22 16:03:00,0.805,0.8051,0.805,0.8051,35000000.0
2008-02-22 16:04:00,0.8051,0.8053,0.8051,0.8053,17100000.0
2008-02-22 16:05:00,0.8053,0.80535,0.8052,0.80535,21700000.0
2008-02-22 16:06:00,0.8053,0.8053,0.805,0.80505,239100000.0
2008-02-22 16:07:00,0.80505,0.80505,0.80505,0.80505,295200000.0
2008-02-22 16:08:00,0.80505,0.80525,0.80505,0.80515,166500000.0
2008-02-22 16:09:00,0.80515,0.80535,0.80515,0.80525,279900000.0
2008-02-22 16:10:00,0.80535,0.80555,0.80525,0.8054,453800000.0
2008-02-22 16:11:00,0.8054,0.8057,0.8054,0.8057,59100000.0
2008-02-22 16:12:00,0.8057,0.8057,0.8057,0.8057,4200000.0
2008-02-22 16:13:00,0.8057,0.80655,0.8057,0.80655,47800000.0
2008-02-22 16:14:00,0.80655,0.80665,0.8063,0.8063,30800000.0
2008-02-22 16:15:00,0.80625,0.80645,0.80625,0.80635,251500000.0
2008-02-22 16:16:00,0.80635,0.80665,0.80635,0.80665,165200000.0
2008-02-22 16:17:00,0.8064,0.80655,0.80625,0.80625,152100000.0
2008-02-22 16:18:00,0.80625,0.80625,0.80615,0.80615,124000000.0
2008-02-22 16:19:00,0.80615,0.80615,0.80585,0.8061,152700000.0
2008-02-22 16:20:00,0.8061,0.8061,0.8061,0.8061,5400000.0
2008-02-22 16:21:00,0.8061,0.8061,0.80585,0.80605,187600000.0
2008-02-22 16:22:00,0.80605,0.80605,0.8058,0.80585,109300000.0
2008-02-22 16:23:00,0.80585,0.806,0.80585,0.806,45000000.0
2008-02-22 16:24:00,0.806,0.8062,0.806,0.8062,31400000.0
2008-02-22 16:25:00,0.8062,0.80625,0.806,0.806,40000000.0
2008-02-22 16:26:00,0.806,0.806,0.806,0.806,6000000.0
2008-02-22 16:27:00,0.806,0.806,0.806,0.806,4200000.0
2008-02-22 16:28:00,0.806,0.806,0.806,0.806,6600000.0
2008-02-22 16:29:00,0.806,0.806,0.806,0.806,6600000.0
2008-02-22 16:30:00,0.806,0.806,0.806,0.806,4200000.0
2008-02-22 16:31:00,0.806,0.806,0.806,0.806,10200000.0
2008-02-22 16:32:00,0.806,0.8063,0.806,0.8063,29200000.0
2008-02-22 16:33:00,0.8063,0.8063,0.8063,0.8063,2400000.0
2008-02-22 16:34:00,0.80625,0.80625,0.806,0.806,28500000.0
2008-02-22 16:35:00,0.806,0.8062,0.806,0.8061,40600000.0
2008-02-22 16:36:00,0.8061,0.8061,0.8061,0.8061,7900000.0
2008-02-22 16:37:00,0.8061,0.8061,0.8061,0.8061,15600000.0
2008-02-22 16:38:00,0.8061,0.80615,0.8061,0.80615,37000000.0
2008-02-22 16:39:00,0.80615,0.80615,0.80615,0.80615,47300000.0
2008-02-22 16:40:00,0.80615,0.80615,0.80615,0.80615,24000000.0
2008-02-22 16:41:00,0.80615,0.80615,0.8056,0.8058,53700000.0
2008-02-22 16:42:00,0.8058,0.80605,0.8058,0.80595,27000000.0
2008-02-22 16:43:00,0.8058,0.80595,0.8058,0.8058,11900000.0
2008-02-22 16:44:00,0.8058,0.80585,0.8058,0.8058,19500000.0
2008-02-22 16:45:00,0.8058,0.80585,0.8058,0.8058,7200000.0
2008-02-22 16:46:00,0.8058,0.80585,0.8058,0.8058,5100000.0
2008-02-22 16:47:00,0.8058,0.80605,0.8058,0.8058,21700000.0
2008-02-22 16:48:00,0.8058,0.8058,0.8057,0.8057,25500000.0
2008-02-22 16:49:00,0.8057,0.8058,0.8053,0.8053,52800000.0
2008-02-22 16:50:00,0.8053,0.80545,0.8053,0.8054,14800000.0
2008-02-22 16:51:00,0.8054,0.8055,0.8053,0.80535,76100000.0
2008-02-22 16:52:00,0.80535,0.80535,0.8052,0.80525,81800000.0
2008-02-22 16:53:00,0.80525,0.8053,0.8051,0.8051,27700000.0
2008-02-22 16:54:00,0.8051,0.80525,0.805,0.805,44400000.0
2008-02-22 16:55:00,0.805,0.80525,0.805,0.8052,56700000.0
2008-02-22 16:56:00,0.8052,0.8052,0.8051,0.8052,20000000.0
2008-02-22 16:57:00,0.8052,0.80525,0.8052,0.80525,24300000.0
2008-02-22 16:58:00,0.80525,0.8053,0.8052,0.8052,17500000.0
2008-02-22 16:59:00,0.8052,0.8052,0.8049,0.80495,82600000.0
2008-02-22 17:00:00,0.80495,0.8051,0.8048,0.8048,53000000.0
2008-02-22 17:01:00,0.8048,0.80495,0.8048,0.8049,164600000.0
2008-02-22 17:02:00,0.8049,0.805,0.80485,0.805,51700000.0
2008-02-22 17:03:00,0.805,0.805,0.8048,0.8049,90700000.0
2008-02-22 17:04:00,0.8049,0.80525,0.8048,0.8048,63900000.0
2008-02-22 17:05:00,0.8048,0.8048,0.80475,0.80475,20600000.0
2008-02-22 17:06:00,0.80475,0.80475,0.80415,0.80455,205700000.0
2008-02-22 17:07:00,0.80455,0.80455,0.8045,0.80455,35000000.0
2008-02-22 17:08:00,0.80455,0.8046,0.8045,0.8045,21400000.0
2008-02-22 17:09:00,0.8045,0.8046,0.8044,0.8044,19800000.0
2008-02-22 17:10:00,0.8044,0.8044,0.804,0.804,79600000.0
2008-02-22 17:11:00,0.804,0.8042,0.8038,0.8038,149000000.0
2008-02-22 17:12:00,0.8038,0.8042,0.8037,0.8037,145400000.0
2008-02-22 17:13:00,0.8037,0.80425,0.8037,0.8037,66700000.0
2008-02-22 17:14:00,0.8037,0.8042,0.80345,0.8042,91900000.0
2008-02-22 17:15:00,0.8042,0.8042,0.8038,0.80385,58800000.0
2008-02-22 17:16:00,0.80385,0.8041,0.8038,0.8038,100500000.0
2008-02-22 17:17:00,0.8038,0.8038,0.8038,0.8038,13800000.0
2008-02-22 17:18:00,0.8038,0.8038,0.8038,0.8038,20700000.0
2008-02-22 17:19:00,0.8038,0.8039,0.8038,0.8039,21900000.0
2008-02-22 17:20:00,0.8039,0.804,0.8038,0.8039,26800000.0
2008-02-22 17:21:00,0.8039,0.8039,0.8035,0.8035,34500000.0
2008-02-22 17:22:00,0.8035,0.8037,0.8035,0.8036,37300000.0
2008-02-22 17:23:00,0.8036,0.8039,0.8036,0.8038,18600000.0
2008-02-22 17:24:00,0.8038,0.80385,0.8035,0.80385,87400000.0
2008-02-22 17:25:00,0.80385,0.80425,0.80385,0.8042,51900000.0
2008-02-22 17:26:00,0.8042,0.80425,0.8039,0.8039,89600000.0
2008-02-22 17:27:00,0.8039,0.804,0.8038,0.80395,135400000.0
2008-02-22 17:28:00,0.80395,0.8041,0.80395,0.804,42900000.0
2008-02-22 17:29:00,0.804,0.8041,0.80395,0.804,83500000.0
2008-02-22 17:30:00,0.804,0.8042,0.8035,0.80375,73600000.0
2008-02-22 17:31:00,0.80375,0.8038,0.8036,0.8037,100500000.0
2008-02-22 17:32:00,0.8037,0.8037,0.8032,0.8032,108800000.0
2008-02-22 17:33:00,0.8032,0.8035,0.8032,0.8035,66400000.0
2008-02-22 17:34:00,0.8035,0.8037,0.8035,0.8036,34800000.0
2008-02-22 17:35:00,0.8036,0.8036,0.8033,0.8034,25400000.0
2008-02-22 17:36:00,0.8034,0.8034,0.8031,0.8032,74900000.0
2008-02-22 17:37:00,0.8032,0.8032,0.8032,0.8032,16500000.0
2008-02-22 17:38:00,0.8032,0.8034,0.8032,0.8032,25800000.0
2008-02-22 17:39:00,0.8032,0.8035,0.8032,0.8034,32300000.0
2008-02-22 17:40:00,0.8034,0.8036,0.8033,0.8034,56300000.0
2008-02-22 17:41:00,0.8034,0.8034,0.80315,0.80315,50000000.0
2008-02-22 17:42:00,0.80315,0.80315,0.8026,0.8028,59200000.0
2008-02-22 17:43:00,0.8029,0.8033,0.8027,0.8033,94500000.0
2008-02-22 17:44:00,0.8033,0.8034,0.8031,0.80325,89000000.0
2008-02-22 17:45:00,0.80325,0.8036,0.80325,0.8034,78400000.0
2008-02-22 17:46:00,0.8034,0.8037,0.8033,0.8035,82500000.0
2008-02-22 17:47:00,0.8035,0.8042,0.8033,0.804,222800000.0
2008-02-22 17:48:00,0.80405,0.8045,0.80405,0.8044,63600000.0
2008-02-22 17:49:00,0.8044,0.8046,0.804,0.8043,125900000.0
2008-02-22 17:50:00,0.8044,0.8048,0.8043,0.8045,76600000.0
2008-02-22 17:51:00,0.8045,0.8056,0.8044,0.80545,96300000.0
2008-02-22 17:52:00,0.8055,0.806,0.8054,0.8059,86500000.0
2008-02-22 17:53:00,0.8059,0.8059,0.8055,0.8056,47200000.0
2008-02-22 17:54:00,0.8056,0.8058,0.8055,0.8056,85100000.0
2008-02-22 17:55:00,0.8056,0.8056,0.8054,0.80545,174900000.0
2008-02-22 17:56:00,0.80545,0.80545,0.80495,0.805,70400000.0
2008-02-22 17:57:00,0.805,0.80515,0.805,0.805,41100000.0
2008-02-22 17:58:00,0.80495,0.8054,0.8047,0.8053,125600000.0
2008-02-22 17:59:00,0.8053,0.80565,0.80505,0.8056,194300000.0
2008-02-22 18:00:00,0.8056,0.8056,0.8051,0.8054,136800000.0
2008-02-22 18:01:00,0.8053,0.8056,0.8053,0.8054,76400000.0
2008-02-22 18:02:00,0.8054,0.80555,0.8053,0.80555,70700000.0
2008-02-22 18:03:00,0.80555,0.8056,0.80555,0.8056,132200000.0
2008-02-22 18:04:00,0.8056,0.8056,0.8056,0.8056,35700000.0
2008-02-22 18:05:00,0.8056,0.8056,0.80505,0.80515,110300000.0
2008-02-22 18:06:00,0.80515,0.8053,0.80505,0.8051,63300000.0
2008-02-22 18:07:00,0.8051,0.8052,0.8048,0.8048,65400000.0
2008-02-22 18:08:00,0.8048,0.8049,0.8046,0.8049,77000000.0
2008-02-22 18:09:00,0.8049,0.8054,0.8049,0.8054,53200000.0
2008-02-22 18:10:00,0.8054,0.8054,0.8052,0.8053,31700000.0
2008-02-22 18:11:00,0.8053,0.8054,0.8052,0.8052,31200000.0
2008-02-22 18:12:00,0.8052,0.8053,0.805,0.8052,55000000.0
2008-02-22 18:13:00,0.8052,0.8053,0.8052,0.8052,25400000.0
2008-02-22 18:14:00,0.8052,0.8054,0.8052,0.8052,25200000.0
2008-02-22 18:15:00,0.8052,0.8054,0.8052,0.8052,33300000.0
2008-02-22 18:16:00,0.8052,0.80535,0.8052,0.80535,154400000.0
2008-02-22 18:17:00,0.80535,0.8056,0.80535,0.80555,114900000.0
2008-02-22 18:18:00,0.80555,0.8056,0.80555,0.8056,132300000.0
2008-02-22 18:19:00,0.8056,0.8056,0.80555,0.8056,17100000.0
2008-02-22 18:20:00,0.8056,0.80565,0.80555,0.8056,42400000.0
2008-02-22 18:21:00,0.80565,0.8062,0.8056,0.8062,107000000.0
2008-02-22 18:22:00,0.8062,0.8062,0.8057,0.80585,33100000.0
2008-02-22 18:23:00,0.80585,0.80595,0.8058,0.8059,21800000.0
2008-02-22 18:24:00,0.8059,0.806,0.8058,0.8059,53700000.0
2008-02-22 18:25:00,0.8059,0.806,0.8058,0.8059,21000000.0
2008-02-22 18:26:00,0.8059,0.80645,0.8059,0.80645,47500000.0
2008-02-22 18:27:00,0.80645,0.80645,0.8062,0.8064,30200000.0
2008-02-22 18:28:00,0.8064,0.8064,0.80625,0.80625,44900000.0
2008-02-22 18:29:00,0.80625,0.80625,0.8058,0.80585,122300000.0
2008-02-22 18:30:00,0.80585,0.80625,0.8058,0.80625,191200000.0
2008-02-22 18:31:00,0.80625,0.80635,0.80595,0.80605,549400000.0
2008-02-22 18:32:00,0.80605,0.8065,0.80605,0.80625,396300000.0
2008-02-22 18:33:00,0.80625,0.80625,0.80615,0.80615,54100000.0
2008-02-22 18:34:00,0.80615,0.80635,0.80615,0.80635,151400000.0
2008-02-22 18:35:00,0.8063,0.80645,0.806,0.80645,146700000.0
2008-02-22 18:36:00,0.80645,0.80675,0.80645,0.8065,322500000.0
2008-02-22 18:37:00,0.8065,0.8066,0.8063,0.80635,111300000.0
2008-02-22 18:38:00,0.80635,0.8064,0.8063,0.8063,122200000.0
2008-02-22 18:39:00,0.8063,0.80635,0.80625,0.8063,212500000.0
2008-02-22 18:40:00,0.8063,0.8064,0.8063,0.80635,56200000.0
2008-02-22 18:41:00,0.80635,0.80635,0.80625,0.80635,87600000.0
2008-02-22 18:42:00,0.80635,0.80635,0.80625,0.80625,44800000.0
2008-02-22 18:43:00,0.80625,0.80625,0.80605,0.80605,169800000.0
2008-02-22 18:44:00,0.80605,0.80605,0.8058,0.8058,79300000.0
2008-02-22 18:45:00,0.8058,0.80595,0.80565,0.80565,143100000.0
2008-02-22 18:46:00,0.80565,0.8057,0.80565,0.80565,41000000.0
2008-02-22 18:47:00,0.80565,0.80565,0.8055,0.8055,34200000.0
2008-02-22 18:48:00,0.8055,0.80555,0.8055,0.8055,18000000.0
2008-02-22 18:49:00,0.8055,0.8056,0.8055,0.8056,92400000.0
2008-02-22 18:50:00,0.8056,0.8058,0.8056,0.8058,77800000.0
2008-02-22 18:51:00,0.8058,0.80595,0.8056,0.80595,107900000.0
2008-02-22 18:52:00,0.80595,0.80635,0.8059,0.806,152100000.0
2008-02-22 18:53:00,0.806,0.806,0.8058,0.8058,15400000.0
2008-02-22 18:54:00,0.8058,0.8058,0.8058,0.8058,5700000.0
2008-02-22 18:55:00,0.8058,0.8058,0.8055,0.8056,13400000.0
2008-02-22 18:56:00,0.8056,0.8056,0.80555,0.8056,53700000.0
2008-02-22 18:57:00,0.8056,0.80565,0.8056,0.80565,48000000.0
2008-02-22 18:58:00,0.80565,0.80565,0.80565,0.80565,39000000.0
2008-02-22 18:59:00,0.80565,0.80575,0.80555,0.80575,244300000.0
2008-02-22 19:00:00,0.80575,0.8058,0.80565,0.8058,249900000.0
2008-02-22 19:01:00,0.8058,0.8058,0.8058,0.8058,3900000.0
2008-02-22 19:02:00,0.8058,0.8058,0.80565,0.80565,97000000.0
2008-02-22 19:03:00,0.80565,0.80615,0.80565,0.80565,244600000.0
2008-02-22 19:04:00,0.80565,0.80575,0.80565,0.80575,155199999.0
2008-02-22 19:05:00,0.80575,0.80575,0.80575,0.80575,56900000.0
2008-02-22 19:06:00,0.80575,0.80575,0.80545,0.80545,189600000.0
2008-02-22 19:07:00,0.80545,0.80555,0.80545,0.80545,167300000.0
2008-02-22 19:08:00,0.80555,0.80575,0.80555,0.80575,202400000.0
2008-02-22 19:09:00,0.80575,0.80595,0.80555,0.80585,92400000.0
2008-02-22 19:10:00,0.80585,0.80615,0.80585,0.80585,24400000.0
2008-02-22 19:11:00,0.80585,0.80605,0.80575,0.80605,200400000.0
2008-02-22 19:12:00,0.80605,0.8062,0.80605,0.8062,91900000.0
2008-02-22 19:13:00,0.8062,0.8062,0.80605,0.8061,49500000.0
2008-02-22 19:14:00,0.8061,0.8061,0.80575,0.80595,148800000.0
2008-02-22 19:15:00,0.80595,0.80595,0.8058,0.8059,57100000.0
2008-02-22 19:16:00,0.8059,0.8063,0.8059,0.8059,53300000.0
2008-02-22 19:17:00,0.8059,0.8059,0.8059,0.8059,3000000.0
2008-02-22 19:18:00,0.8059,0.80605,0.8059,0.806,99500000.0
2008-02-22 19:19:00,0.806,0.806,0.806,0.806,2400000.0
2008-02-22 19:20:00,0.806,0.8061,0.806,0.8061,20400000.0
2008-02-22 19:21:00,0.8061,0.80615,0.80605,0.80615,110100000.0
2008-02-22 19:22:00,0.80615,0.80615,0.80615,0.80615,43500000.0
2008-02-22 19:23:00,0.80615,0.80625,0.80615,0.80615,86700000.0
2008-02-22 19:24:00,0.80615,0.80615,0.80595,0.80595,90800000.0
2008-02-22 19:25:00,0.80595,0.80595,0.80575,0.80575,238200000.0
2008-02-22 19:26:00,0.80575,0.8058,0.80575,0.80575,172700000.0
2008-02-22 19:27:00,0.80575,0.80575,0.80575,0.80575,65500000.0
2008-02-22 19:28:00,0.80575,0.80585,0.80575,0.80585,122900000.0
2008-02-22 19:29:00,0.80585,0.80585,0.80585,0.80585,158400000.0
2008-02-22 19:30:00,0.80585,0.80585,0.80575,0.80585,115000000.0
2008-02-22 19:31:00,0.80585,0.80585,0.80585,0.80585,12400000.0
2008-02-22 19:32:00,0.80585,0.80585,0.80575,0.80575,68000000.0
2008-02-22 19:33:00,0.80585,0.80615,0.8058,0.80595,269900000.0
2008-02-22 19:34:00,0.80595,0.80605,0.80585,0.80605,175200000.0
2008-02-22 19:35:00,0.80605,0.80615,0.80605,0.80615,76900000.0
2008-02-22 19:36:00,0.80615,0.80615,0.80615,0.80615,56000000.0
2008-02-22 19:37:00,0.80615,0.80615,0.80615,0.80615,24800000.0
2008-02-22 19:38:00,0.80615,0.80725,0.80615,0.80675,255000000.0
2008-02-22 19:39:00,0.80675,0.80675,0.806,0.80605,236900000.0
2008-02-22 19:40:00,0.80605,0.80635,0.80595,0.80625,186400000.0
2008-02-22 19:41:00,0.80625,0.80675,0.8059,0.80625,422800000.0
2008-02-22 19:42:00,0.80625,0.80625,0.80625,0.80625,115200000.0
2008-02-22 19:43:00,0.80625,0.80625,0.80625,0.80625,74600000.0
2008-02-22 19:44:00,0.80625,0.80625,0.80625,0.80625,107200000.0
2008-02-22 19:45:00,0.80625,0.80645,0.80615,0.80615,192800000.0
2008-02-22 19:46:00,0.80615,0.80625,0.80615,0.80625,143200000.0
2008-02-22 19:47:00,0.80625,0.80625,0.80625,0.80625,93600000.0
2008-02-22 19:48:00,0.80625,0.80625,0.80625,0.80625,58800000.0
2008-02-22 19:49:00,0.80625,0.80625,0.80625,0.80625,38400000.0
2008-02-22 19:50:00,0.80625,0.80665,0.80625,0.80625,90000000.0
2008-02-22 19:51:00,0.80625,0.80625,0.80625,0.80625,29700000.0
2008-02-22 19:52:00,0.80625,0.80625,0.80625,0.80625,124900000.0
2008-02-22 19:53:00,0.80625,0.80625,0.80625,0.80625,58900000.0
2008-02-22 19:54:00,0.80625,0.80625,0.80615,0.80615,83700000.0
2008-02-22 19:55:00,0.80615,0.8062,0.80615,0.8062,42200000.0
2008-02-22 19:56:00,0.8062,0.80625,0.8062,0.80625,101100000.0
2008-02-22 19:57:00,0.80625,0.80625,0.80625,0.80625,21200000.0
2008-02-22 19:58:00,0.80625,0.80625,0.8062,0.80625,69400000.0
2008-02-22 19:59:00,0.80625,0.80625,0.8062,0.80625,129400000.0
2008-02-22 20:00:00,0.80625,0.80645,0.8062,0.80645,72900000.0
2008-02-22 20:01:00,0.80645,0.80645,0.8064,0.80645,105400000.0
2008-02-22 20:02:00,0.80645,0.80645,0.80645,0.80645,76000000.0
2008-02-22 20:03:00,0.80645,0.80655,0.80645,0.80645,76800000.0
2008-02-22 20:04:00,0.80645,0.80645,0.8064,0.8064,42800000.0
2008-02-22 20:05:00,0.8064,0.8064,0.80625,0.80625,48100000.0
2008-02-22 20:06:00,0.80625,0.80625,0.80615,0.80615,80200000.0
2008-02-22 20:07:00,0.80615,0.80615,0.80615,0.80615,83200000.0
2008-02-22 20:08:00,0.80615,0.80615,0.8061,0.80615,158200000.0
2008-02-22 20:09:00,0.80615,0.8062,0.80615,0.8062,75800000.0
2008-02-22 20:10:00,0.8062,0.8062,0.80615,0.8062,23800000.0
2008-02-22 20:11:00,0.8062,0.8062,0.8061,0.8061,25000000.0
2008-02-22 20:12:00,0.8061,0.8061,0.80605,0.8061,13600000.0
2008-02-22 20:13:00,0.8061,0.8061,0.80605,0.8061,20800000.0
2008-02-22 20:14:00,0.8061,0.8062,0.8061,0.8062,31100000.0
2008-02-22 20:15:00,0.8062,0.8062,0.8061,0.8061,28100000.0
2008-02-22 20:16:00,0.8061,0.8062,0.8061,0.8062,29300000.0
2008-02-22 20:17:00,0.8062,0.8064,0.8062,0.8063,39200000.0
2008-02-22 20:18:00,0.8063,0.80745,0.8063,0.80705,91100000.0
2008-02-22 20:19:00,0.80705,0.80705,0.80695,0.80695,130400000.0
2008-02-22 20:20:00,0.80695,0.80745,0.80695,0.80745,121400000.0
2008-02-22 20:21:00,0.80745,0.80745,0.80725,0.80725,91100000.0
2008-02-22 20:22:00,0.80725,0.80725,0.807,0.80715,235900000.0
2008-02-22 20:23:00,0.80715,0.80715,0.8066,0.80665,71500000.0
2008-02-22 20:24:00,0.80665,0.8068,0.80665,0.8068,25600000.0
2008-02-22 20:25:00,0.8068,0.8068,0.8067,0.8068,9900000.0
2008-02-22 20:26:00,0.8068,0.8068,0.8068,0.8068,4200000.0
2008-02-22 20:27:00,0.8068,0.8068,0.80665,0.8068,182799999.0
2008-02-22 20:28:00,0.8068,0.8069,0.80675,0.8069,45000000.0
2008-02-22 20:29:00,0.8069,0.8069,0.8068,0.8069,48900000.0
2008-02-22 20:30:00,0.8069,0.8069,0.80685,0.8069,171400000.0
2008-02-22 20:31:00,0.8069,0.8069,0.8069,0.8069,1800000.0
2008-02-22 20:32:00,0.80685,0.80685,0.80655,0.80655,107200000.0
2008-02-22 20:33:00,0.80655,0.80655,0.80655,0.80655,6800000.0
2008-02-22 20:34:00,0.80655,0.80655,0.8063,0.80645,117900000.0
2008-02-22 20:35:00,0.80645,0.8066,0.80635,0.80645,134500000.0
2008-02-22 20:36:00,0.80645,0.80645,0.80635,0.80635,34000000.0
2008-02-22 20:37:00,0.80635,0.80655,0.80635,0.80655,120100000.0
2008-02-22 20:38:00,0.80655,0.80655,0.80655,0.80655,44000000.0
2008-02-22 20:39:00,0.80655,0.80655,0.8065,0.8065,68100000.0
2008-02-22 20:40:00,0.8065,0.8066,0.8065,0.80655,60500000.0
2008-02-22 20:41:00,0.80655,0.80695,0.80655,0.80695,213300000.0
2008-02-22 20:42:00,0.80695,0.8075,0.80695,0.80705,273500000.0
2008-02-22 20:43:00,0.80705,0.8071,0.80705,0.80705,212600000.0
2008-02-22 20:44:00,0.80705,0.80705,0.80705,0.80705,77600000.0
2008-02-22 20:45:00,0.80705,0.80705,0.80705,0.80705,86000000.0
2008-02-22 20:46:00,0.80705,0.80705,0.80685,0.80685,102300000.0
2008-02-22 20:47:00,0.80685,0.80695,0.80685,0.80695,228300000.0
2008-02-22 20:48:00,0.807,0.80735,0.807,0.80735,104200000.0
2008-02-22 20:49:00,0.80735,0.80735,0.80735,0.80735,39200000.0
2008-02-22 20:50:00,0.80735,0.80735,0.80695,0.80695,164000000.0
2008-02-22 20:51:00,0.80695,0.80695,0.80695,0.80695,51200000.0
2008-02-22 20:52:00,0.80695,0.80695,0.80695,0.80695,70400000.0
2008-02-22 20:53:00,0.80695,0.80695,0.80695,0.80695,20100000.0
2008-02-22 20:54:00,0.80695,0.807,0.80695,0.80695,81500000.0
2008-02-22 20:55:00,0.80695,0.80705,0.80695,0.807,44400000.0
2008-02-22 20:56:00,0.807,0.807,0.807,0.807,1500000.0
2008-02-22 20:57:00,0.807,0.807,0.807,0.807,1200000.0
2008-02-22 20:58:00,0.807,0.807,0.807,0.807,3900000.0
2008-02-22 20:59:00,0.807,0.807,0.807,0.807,10900000.0
2008-02-22 21:00:00,0.807,0.807,0.807,0.807,17400000.0
2008-02-22 21:01:00,0.807,0.80725,0.807,0.80715,209899999.0
2008-02-22 21:02:00,0.80715,0.8072,0.80715,0.80715,439199994.0
2008-02-22 21:03:00,0.80715,0.80715,0.80705,0.80705,142600000.0
2008-02-22 21:04:00,0.80705,0.80705,0.80705,0.80705,55200000.0
2008-02-22 21:05:00,0.80705,0.80705,0.80705,0.80705,40000000.0
2008-02-22 21:06:00,0.80705,0.80705,0.80705,0.80705,100000000.0
2008-02-22 21:07:00,0.80705,0.80705,0.80705,0.80705,26100000.0
2008-02-22 21:08:00,0.80705,0.80705,0.80705,0.80705,56900000.0
2008-02-22 21:09:00,0.80705,0.80705,0.80695,0.80695,145600000.0
2008-02-22 21:10:00,0.80695,0.80695,0.80695,0.80695,40000000.0
2008-02-22 21:11:00,0.80695,0.80695,0.80695,0.80695,33400000.0
2008-02-22 21:12:00,0.80695,0.80695,0.80695,0.80695,45500000.0
2008-02-22 21:13:00,0.80695,0.80695,0.80695,0.80695,36800000.0
2008-02-22 21:14:00,0.80695,0.80695,0.80695,0.80695,48000000.0
2008-02-22 21:15:00,0.80695,0.80695,0.80695,0.80695,56000000.0
2008-02-22 21:16:00,0.80695,0.80695,0.80685,0.80685,53800000.0
2008-02-22 21:17:00,0.80685,0.80695,0.80685,0.80695,89600000.0
2008-02-22 21:18:00,0.80695,0.80695,0.80695,0.80695,56000000.0
2008-02-22 21:19:00,0.80695,0.80695,0.80695,0.80695,52000000.0
2008-02-22 21:20:00,0.80695,0.80695,0.80695,0.80695,103200000.0
2008-02-22 21:21:00,0.80695,0.80695,0.80695,0.80695,44000000.0
2008-02-22 21:22:00,0.80695,0.80695,0.80695,0.80695,83200000.0
2008-02-22 21:23:00,0.80695,0.80705,0.80695,0.807,89700000.0
2008-02-22 21:24:00,0.807,0.80715,0.807,0.80715,78000000.0
2008-02-22 21:25:00,0.80715,0.80715,0.80715,0.80715,64000000.0
2008-02-22 21:26:00,0.80715,0.80725,0.80715,0.80725,53200000.0
2008-02-22 21:27:00,0.80725,0.80735,0.80715,0.80725,111600000.0
2008-02-22 21:28:00,0.80725,0.80725,0.80715,0.80715,57600000.0
2008-02-22 21:29:00,0.80715,0.80715,0.80715,0.80715,16800000.0
2008-02-22 21:30:00,0.80715,0.80715,0.80715,0.80715,22000000.0
2008-02-22 21:31:00,0.80715,0.80715,0.80695,0.80695,111200000.0
2008-02-22 21:32:00,0.80705,0.80715,0.80695,0.80705,87600000.0
2008-02-22 21:33:00,0.80705,0.80705,0.8065,0.8068,271399999.0
2008-02-22 21:34:00,0.8068,0.8068,0.8067,0.80675,229900000.0
2008-02-22 21:35:00,0.80675,0.80675,0.80675,0.80675,26700000.0
2008-02-22 21:36:00,0.80675,0.80675,0.80675,0.80675,44300000.0
2008-02-22 21:37:00,0.80675,0.8068,0.80675,0.8068,35200000.0
2008-02-22 21:38:00,0.8068,0.8068,0.8068,0.8068,3000000.0
2008-02-22 21:39:00,0.8068,0.8068,0.8068,0.8068,1500000.0
2008-02-22 21:40:00,0.8068,0.80685,0.8065,0.8067,124400000.0
2008-02-22 21:41:00,0.8067,0.80675,0.80665,0.80665,23300000.0
2008-02-22 21:42:00,0.80665,0.80665,0.8066,0.80665,21200000.0
2008-02-22 21:43:00,0.80665,0.80695,0.80665,0.8069,97700000.0
2008-02-22 21:44:00,0.8069,0.80695,0.8069,0.80695,34800000.0
2008-02-22 21:45:00,0.80695,0.80695,0.80695,0.80695,16800000.0
2008-02-22 21:46:00,0.80695,0.80705,0.80695,0.80695,25000000.0
2008-02-22 21:47:00,0.80695,0.80705,0.80695,0.80705,36000000.0
2008-02-22 21:48:00,0.80705,0.80705,0.8069,0.80695,37300000.0
2008-02-22 21:49:00,0.80695,0.80695,0.80695,0.80695,58000000.0
2008-02-22 21:50:00,0.80695,0.80695,0.80695,0.80695,56000000.0
2008-02-22 21:51:00,0.80695,0.80695,0.80695,0.80695,27200000.0
2008-02-22 21:52:00,0.80695,0.80695,0.80695,0.80695,37100000.0
2008-02-22 21:53:00,0.80695,0.80695,0.80695,0.80695,36700000.0
2008-02-22 21:54:00,0.80695,0.80695,0.80695,0.80695,32000000.0
2008-02-22 21:55:00,0.80695,0.80695,0.80695,0.80695,44000000.0
2008-02-22 21:56:00,0.80695,0.80695,0.8069,0.8069,17000000.0
2008-02-22 21:57:00,0.8069,0.80695,0.8069,0.80695,50200000.0
2008-02-22 21:58:00,0.80695,0.80695,0.80695,0.80695,68500000.0
2008-02-22 21:59:00,0.80695,0.80695,0.80695,0.80695,120500000.0
2008-02-22 22:00:00,0.80695,0.80695,0.80685,0.80685,295999988.0
2008-02-22 22:01:00,0.80685,0.80695,0.80685,0.80695,60000000.0
2008-02-22 22:02:00,0.80695,0.8072,0.80695,0.8071,82700000.0
2008-02-22 22:03:00,0.8071,0.8071,0.8067,0.80685,58900000.0
2008-02-22 22:04:00,0.80685,0.80685,0.80675,0.80685,134100000.0
2008-02-22 22:05:00,0.80685,0.80705,0.80685,0.80695,67100000.0
2008-02-22 22:06:00,0.80695,0.80695,0.8069,0.80695,56200000.0
2008-02-22 22:07:00,0.80695,0.8071,0.80695,0.80705,58500000.0
2008-02-22 22:08:00,0.80705,0.80705,0.80705,0.80705,16500000.0
2008-02-22 22:09:00,0.80705,0.80705,0.80705,0.80705,12800000.0
2008-02-22 22:10:00,0.80705,0.8073,0.80705,0.8072,114800000.0
2008-02-22 22:11:00,0.8072,0.8073,0.8072,0.8073,34400000.0
2008-02-22 22:12:00,0.8073,0.8073,0.8072,0.8072,16500000.0
2008-02-22 22:13:00,0.8072,0.8072,0.8072,0.8072,1800000.0
2008-02-22 22:14:00,0.8072,0.8072,0.8072,0.8072,2100000.0
2008-02-22 22:15:00,0.8072,0.8072,0.80715,0.80715,15100000.0
2008-02-22 22:16:00,0.80715,0.80715,0.80705,0.80705,12500000.0
2008-02-22 22:17:00,0.80705,0.80705,0.80675,0.8069,80800000.0
2008-02-22 22:18:00,0.8069,0.8069,0.8069,0.8069,8400000.0
2008-02-22 22:19:00,0.8069,0.8069,0.8068,0.80685,64100000.0
2008-02-22 22:20:00,0.80685,0.8069,0.8068,0.8068,33000000.0
2008-02-22 22:21:00,0.8068,0.8068,0.80675,0.80675,28700000.0
2008-02-22 22:22:00,0.80675,0.80675,0.8064,0.8064,16900000.0
2008-02-22 22:23:00,0.8064,0.80655,0.80635,0.80655,49800000.0
2008-02-22 22:24:00,0.80655,0.80665,0.80655,0.80665,40000000.0
2008-02-22 22:25:00,0.80665,0.80675,0.80665,0.80675,18600000.0
2008-02-22 22:26:00,0.80675,0.80675,0.80675,0.80675,20000000.0
2008-02-22 22:27:00,0.80675,0.80675,0.80675,0.80675,20400000.0
2008-02-22 22:28:00,0.80675,0.80675,0.80675,0.80675,14900000.0
2008-02-22 22:29:00,0.80675,0.80685,0.80675,0.80685,45800000.0
2008-02-22 22:30:00,0.8068,0.80755,0.8068,0.8071,163700000.0
2008-02-22 22:31:00,0.8071,0.80735,0.80675,0.80735,223500000.0
2008-02-22 22:32:00,0.80735,0.8074,0.80695,0.80705,136000000.0
2008-02-22 22:33:00,0.80705,0.8072,0.80695,0.8072,82500000.0
2008-02-22 22:34:00,0.8072,0.8076,0.8071,0.8076,109700000.0
2008-02-22 22:35:00,0.8076,0.80795,0.80755,0.80795,139700000.0
2008-02-22 22:36:00,0.80795,0.8081,0.8078,0.8081,157000000.0
2008-02-22 22:37:00,0.8081,0.80825,0.8081,0.80815,129700000.0
2008-02-22 22:38:00,0.80815,0.80815,0.80765,0.8077,155500000.0
2008-02-22 22:39:00,0.8077,0.80775,0.80745,0.80765,68000000.0
2008-02-22 22:40:00,0.80765,0.80775,0.80765,0.80765,53200000.0
2008-02-22 22:41:00,0.80765,0.80815,0.80765,0.80805,132900000.0
2008-02-22 22:42:00,0.80805,0.80805,0.80805,0.80805,57200000.0
2008-02-22 22:43:00,0.80805,0.80805,0.80795,0.80795,31100000.0
2008-02-22 22:44:00,0.80795,0.80795,0.80765,0.80765,132800000.0
2008-02-22 22:45:00,0.80765,0.80765,0.8075,0.80765,118000000.0
2008-02-22 22:46:00,0.80765,0.80785,0.80765,0.80775,128000000.0
2008-02-22 22:47:00,0.80775,0.80805,0.80775,0.8078,367500000.0
2008-02-22 22:48:00,0.8078,0.80795,0.8075,0.8078,55600000.0
2008-02-22 22:49:00,0.8078,0.8083,0.8078,0.8083,213100000.0
2008-02-22 22:50:00,0.8083,0.80855,0.80825,0.8083,168100000.0
2008-02-22 22:51:00,0.8083,0.8085,0.8083,0.8083,133400000.0
2008-02-22 22:52:00,0.8083,0.8083,0.8081,0.8081,511200000.0
2008-02-22 22:53:00,0.8081,0.8081,0.8075,0.8077,1073299998.0
2008-02-22 22:54:00,0.8077,0.8091,0.8077,0.8091,735100001.0
2008-02-22 22:55:00,0.8091,0.8093,0.8086,0.8086,666600000.0
2008-02-22 22:56:00,0.8086,0.8089,0.8085,0.8085,250700000.0
2008-02-22 22:57:00,0.8085,0.8085,0.8078,0.8078,167500000.0
2008-02-22 22:58:00,0.8078,0.8079,0.8078,0.8079,10500000.0
2008-02-22 22:59:00,0.8079,0.8082,0.8077,0.8082,526400000.0
2008-02-22 23:00:00,0.8082,0.8084,0.8081,0.8081,97600000.0
2008-02-22 23:01:00,0.80808,0.80883,0.80808,0.8084,9500000.0
2008-02-22 23:02:00,0.80844,0.80903,0.80844,0.80885,11500000.0
2008-02-22 23:03:00,0.80907,0.8098,0.80907,0.80937,4600000.0
2008-02-22 23:04:00,0.8093,0.8093,0.8089,0.80897,77500000.0
2008-02-22 23:05:00,0.80895,0.80895,0.80895,0.80895,16100000.0
2008-02-22 23:06:00,0.809,0.80949,0.809,0.80949,32600000.0
2008-02-22 23:07:00,0.80953,0.80953,0.80937,0.80942,18600000.0
2008-02-22 23:08:00,0.80941,0.80948,0.80881,0.80881,10300000.0
2008-02-22 23:09:00,0.80856,0.80875,0.8081,0.80875,4100000.0
2008-02-22 23:10:00,0.80906,0.80957,0.80906,0.80947,4400000.0
2008-02-22 23:11:00,0.80937,0.80937,0.80905,0.80905,11700000.0
2008-02-22 23:12:00,0.80888,0.80889,0.8087,0.80889,5000000.0
2008-02-22 23:13:00,0.80902,0.8093,0.80902,0.8093,4600000.0
2008-02-22 23:14:00,0.80932,0.80932,0.80876,0.80876,2700000.0
2008-02-22 23:15:00,0.80865,0.80865,0.80865,0.80865,21600000.0
2008-02-22 23:16:00,0.80867,0.80877,0.80863,0.80877,12100000.0
2008-02-22 23:17:00,0.80877,0.80877,0.80867,0.80867,39200000.0
2008-02-22 23:18:00,0.80868,0.80883,0.80868,0.80883,8200000.0
2008-02-22 23:19:00,0.80885,0.80885,0.80885,0.80885,12500000.0
2008-02-22 23:20:00,0.80885,0.80888,0.80873,0.80885,28000000.0
2008-02-22 23:21:00,0.80886,0.8089,0.80882,0.8089,15600000.0
2008-02-22 23:22:00,0.80892,0.80902,0.80886,0.80895,15800000.0
2008-02-22 23:23:00,0.80895,0.80907,0.80895,0.80903,29200000.0
2008-02-22 23:24:00,0.80903,0.80907,0.80893,0.80907,63700000.0
2008-02-22 23:25:00,0.80907,0.80907,0.80895,0.80895,41800000.0
2008-02-22 23:26:00,0.80895,0.80902,0.80895,0.80895,17400000.0
2008-02-22 23:27:00,0.80895,0.80897,0.80895,0.80897,28600000.0
2008-02-22 23:28:00,0.80895,0.80899,0.80887,0.8089,30200000.0
2008-02-22 23:29:00,0.80888,0.80893,0.80885,0.80885,24700000.0
2008-02-22 23:30:00,0.80885,0.80888,0.80885,0.80888,54400000.0
2008-02-22 23:31:00,0.80886,0.80886,0.80871,0.80875,19600000.0
2008-02-22 23:32:00,0.80877,0.80895,0.80877,0.80895,27500000.0
2008-02-22 23:33:00,0.80897,0.809,0.80895,0.80897,35300000.0
2008-02-22 23:34:00,0.80892,0.80892,0.80875,0.80875,23000000.0
2008-02-22 23:35:00,0.80877,0.80885,0.80877,0.80885,13500000.0
2008-02-22 23:36:00,0.80887,0.80895,0.8088,0.80893,38100000.0
2008-02-22 23:37:00,0.80895,0.80897,0.80895,0.80897,26200000.0
2008-02-22 23:38:00,0.80905,0.80935,0.80905,0.80935,27800000.0
2008-02-22 23:39:00,0.8094,0.80945,0.80937,0.80938,25200000.0
2008-02-22 23:40:00,0.80931,0.80931,0.809,0.80902,33100000.0
2008-02-22 23:41:00,0.80897,0.80902,0.80895,0.80902,7400000.0
2008-02-22 23:42:00,0.80905,0.80907,0.809,0.80905,32000000.0
2008-02-22 23:43:00,0.80908,0.80913,0.809,0.80913,54900000.0
2008-02-22 23:44:00,0.80917,0.80917,0.8091,0.80917,47300000.0
2008-02-22 23:45:00,0.80917,0.8092,0.80907,0.80907,50200000.0
2008-02-22 23:46:00,0.80907,0.80913,0.80893,0.80905,82500000.0
2008-02-22 23:47:00,0.80903,0.80906,0.80888,0.80897,93000000.0
2008-02-22 23:48:00,0.80893,0.80897,0.8089,0.80895,40800000.0
2008-02-22 23:49:00,0.80895,0.80897,0.80885,0.80895,61400000.0
2008-02-22 23:50:00,0.80895,0.80897,0.80895,0.80895,28000000.0
2008-02-22 23:51:00,0.80895,0.80897,0.80895,0.80895,18600000.0
2008-02-22 23:52:00,0.80895,0.80897,0.80885,0.80897,67000000.0
2008-02-22 23:53:00,0.80897,0.80902,0.8089,0.80895,84500000.0
2008-02-22 23:54:00,0.80893,0.80893,0.80876,0.80877,61900000.0
2008-02-22 23:55:00,0.80873,0.80877,0.80866,0.80866,55500000.0
2008-02-22 23:56:00,0.80862,0.80865,0.80845,0.80848,119200000.0
2008-02-22 23:57:00,0.80842,0.80848,0.8079,0.80798,23400000.0
2008-02-22 23:58:00,0.80797,0.80825,0.80797,0.80825,31800000.0
2008-02-22 23:59:00,0.80827,0.80833,0.80817,0.80817,29200000.0
2008-02-25 00:03:00,0.8077,0.8077,0.8077,0.8077,45500000.0
2008-02-25 00:05:00,0.8074,0.8074,0.8074,0.8074,45500000.0
2008-02-25 00:06:00,0.8077,0.8077,0.8077,0.8077,45500000.0
2008-02-25 00:07:00,0.8074,0.8074,0.8074,0.8074,45500000.0
2008-02-25 00:08:00,0.8075,0.8075,0.8072,0.8072,45500000.0
2008-02-25 00:09:00,0.8073,0.8073,0.8072,0.8073,45500000.0
2008-02-25 00:11:00,0.8072,0.8072,0.8072,0.8072,45500000.0
2008-02-25 00:15:00,0.8071,0.8071,0.8071,0.8071,45500000.0
2008-02-25 00:16:00,0.807,0.8071,0.807,0.8071,45500000.0
2008-02-25 00:17:00,0.8067,0.8071,0.8067,0.8069,45500000.0
2008-02-25 00:18:00,0.8067,0.8072,0.8067,0.807,45500000.0
2008-02-25 00:19:00,0.8072,0.8072,0.807,0.8071,45500000.0
2008-02-25 00:20:00,0.8072,0.8072,0.8069,0.8069,45500000.0
2008-02-25 00:22:00,0.807,0.8072,0.8068,0.8068,45500000.0
2008-02-25 00:24:00,0.8065,0.8068,0.8065,0.8067,45500000.0
2008-02-25 00:25:00,0.8063,0.8067,0.8063,0.8065,45500000.0
2008-02-25 00:27:00,0.8066,0.8067,0.8065,0.8066,45500000.0
2008-02-25 00:28:00,0.8065,0.8065,0.8065,0.8065,45500000.0
2008-02-25 00:29:00,0.8063,0.8066,0.8063,0.8065,45500000.0
2008-02-25 00:33:00,0.8064,0.8064,0.8064,0.8064,45500000.0
2008-02-25 00:34:00,0.8063,0.8064,0.8063,0.8064,45500000.0
2008-02-25 00:35:00,0.8063,0.8063,0.8063,0.8063,45500000.0
2008-02-25 00:37:00,0.8062,0.8062,0.806,0.806,45500000.0
2008-02-25 00:38:00,0.8061,0.8064,0.8061,0.8061,45500000.0
2008-02-25 00:39:00,0.8062,0.8062,0.806,0.806,45500000.0
2008-02-25 00:40:00,0.8059,0.8059,0.8059,0.8059,45500000.0
2008-02-25 00:41:00,0.8061,0.8062,0.8061,0.8062,45500000.0
2008-02-25 00:42:00,0.8064,0.8064,0.8063,0.8064,45500000.0
2008-02-25 00:43:00,0.8063,0.8064,0.8063,0.8064,45500000.0
2008-02-25 00:44:00,0.8065,0.8066,0.8065,0.8066,45500000.0
2008-02-25 00:45:00,0.8064,0.8064,0.8063,0.8063,45500000.0
2008-02-25 00:46:00,0.8064,0.8064,0.8064,0.8064,45500000.0
2008-02-25 00:48:00,0.8065,0.8065,0.8065,0.8065,45500000.0
2008-02-25 00:49:00,0.8064,0.8064,0.8063,0.8063,45500000.0
2008-02-25 00:51:00,0.8062,0.8062,0.8062,0.8062,45500000.0
2008-02-25 00:52:00,0.8063,0.8063,0.8061,0.8061,45500000.0
2008-02-25 00:54:00,0.8062,0.8062,0.8061,0.8061,45500000.0
2008-02-25 00:55:00,0.8062,0.8062,0.8062,0.8062,45500000.0
2008-02-25 00:56:00,0.8063,0.8063,0.8062,0.8062,45500000.0
2008-02-25 00:57:00,0.8063,0.8063,0.8062,0.8063,45500000.0
2008-02-25 00:58:00,0.8062,0.8063,0.8062,0.8063,45500000.0
2008-02-25 00:59:00,0.8065,0.8065,0.8065,0.8065,45500000.0
2008-02-25 01:00:00,0.8064,0.8066,0.8064,0.8065,45500000.0
2008-02-25 01:01:00,0.8064,0.8064,0.8064,0.8064,45500000.0
2008-02-25 01:02:00,0.8066,0.8066,0.8065,0.8065,45500000.0
2008-02-25 01:03:00,0.8066,0.8066,0.8065,0.8065,45500000.0
2008-02-25 01:04:00,0.8067,0.8067,0.8066,0.8066,45500000.0
2008-02-25 01:06:00,0.8065,0.8065,0.8065,0.8065,45500000.0
2008-02-25 01:07:00,0.8064,0.8064,0.8064,0.8064,45500000.0
2008-02-25 01:08:00,0.8063,0.8064,0.8063,0.8063,45500000.0
2008-02-25 01:09:00,0.8066,0.8069,0.8066,0.8067,45500000.0
2008-02-25 01:10:00,0.8066,0.8066,0.8065,0.8065,45500000.0
2008-02-25 01:11:00,0.8066,0.8067,0.8066,0.8067,45500000.0
2008-02-25 01:12:00,0.8066,0.8066,0.8066,0.8066,45500000.0
2008-02-25 01:13:00,0.8067,0.8069,0.8066,0.8067,45500000.0
2008-02-25 01:14:00,0.8066,0.8066,0.8065,0.8065,45500000.0
2008-02-25 01:15:00,0.8063,0.8064,0.8063,0.8064,45500000.0
2008-02-25 01:16:00,0.8065,0.8065,0.8063,0.8063,45500000.0
2008-02-25 01:18:00,0.8065,0.8065,0.8063,0.8063,45500000.0
2008-02-25 01:19:00,0.8064,0.8064,0.8064,0.8064,45500000.0
2008-02-25 01:20:00,0.8063,0.8063,0.8063,0.8063,45500000.0
2008-02-25 01:21:00,0.8064,0.8065,0.8064,0.8065,45500000.0
2008-02-25 01:22:00,0.8064,0.8066,0.8064,0.8065,45500000.0
2008-02-25 01:23:00,0.8066,0.8066,0.8066,0.8066,45500000.0
2008-02-25 01:24:00,0.8067,0.8067,0.8067,0.8067,45500000.0
2008-02-25 01:25:00,0.8068,0.8069,0.8068,0.8068,45500000.0
2008-02-25 01:26:00,0.8069,0.8069,0.8068,0.8068,45500000.0
2008-02-25 01:27:00,0.8067,0.8067,0.8066,0.8066,45500000.0
2008-02-25 01:29:00,0.8065,0.8066,0.8065,0.8066,45500000.0
2008-02-25 01:31:00,0.8067,0.8067,0.8066,0.8066,45500000.0
2008-02-25 01:32:00,0.8065,0.8066,0.8065,0.8065,45500000.0
2008-02-25 01:33:00,0.8064,0.8064,0.8063,0.8063,45500000.0
2008-02-25 01:34:00,0.8062,0.8062,0.8062,0.8062,45500000.0
2008-02-25 01:35:00,0.8061,0.8061,0.806,0.806,45500000.0
2008-02-25 01:36:00,0.8061,0.8062,0.8061,0.8062,45500000.0
2008-02-25 01:37:00,0.8061,0.8061,0.8061,0.8061,45500000.0
2008-02-25 01:38:00,0.8062,0.8062,0.8062,0.8062,45500000.0
2008-02-25 01:39:00,0.806,0.8061,0.806,0.8061,45500000.0
2008-02-25 01:41:00,0.8062,0.8062,0.8061,0.8061,45500000.0
2008-02-25 01:42:00,0.8062,0.8062,0.8062,0.8062,45500000.0
2008-02-25 01:43:00,0.8065,0.8065,0.8065,0.8065,45500000.0
2008-02-25 01:44:00,0.8063,0.8063,0.8063,0.8063,45500000.0
2008-02-25 01:45:00,0.8064,0.8064,0.8064,0.8064,45500000.0
2008-02-25 01:47:00,0.8063,0.8064,0.8063,0.8064,45500000.0
2008-02-25 01:48:00,0.8065,0.8065,0.8064,0.8065,45500000.0
2008-02-25 01:49:00,0.8066,0.8066,0.8066,0.8066,45500000.0
2008-02-25 01:50:00,0.8067,0.8068,0.8066,0.8067,45500000.0
2008-02-25 01:51:00,0.8068,0.8068,0.8068,0.8068,45500000.0
2008-02-25 01:52:00,0.8069,0.8075,0.8069,0.8074,45500000.0
2008-02-25 01:53:00,0.8073,0.8073,0.807,0.807,45500000.0
2008-02-25 01:54:00,0.8071,0.8071,0.807,0.807,45500000.0
2008-02-25 01:55:00,0.8069,0.8071,0.8069,0.8071,45500000.0
2008-02-25 01:56:00,0.8069,0.8071,0.8069,0.807,45500000.0
2008-02-25 01:57:00,0.8069,0.8069,0.8066,0.8066,45500000.0
2008-02-25 01:58:00,0.8069,0.807,0.8068,0.807,45500000.0
2008-02-25 01:59:00,0.8069,0.8069,0.8069,0.8069,45500000.0
2008-02-25 02:00:00,0.80645,0.8066,0.80645,0.8066,45500000.0
2008-02-25 02:01:00,0.8066,0.8068,0.8066,0.8066,53300000.0
2008-02-25 02:02:00,0.8066,0.8066,0.8066,0.8066,6300000.0
2008-02-25 02:03:00,0.8066,0.8067,0.8066,0.8067,21700000.0
2008-02-25 02:04:00,0.8067,0.8067,0.8067,0.8067,9500000.0
2008-02-25 02:05:00,0.8067,0.8067,0.8067,0.8067,7500000.0
2008-02-25 02:06:00,0.8067,0.8067,0.8065,0.8066,13200000.0
2008-02-25 02:07:00,0.8066,0.80665,0.8065,0.8065,16800000.0
2008-02-25 02:08:00,0.8065,0.8065,0.8064,0.80645,13700000.0
2008-02-25 02:09:00,0.80645,0.8067,0.80645,0.8066,135200000.0
2008-02-25 02:10:00,0.8066,0.8066,0.8066,0.8066,5100000.0
2008-02-25 02:11:00,0.8066,0.8067,0.8066,0.8067,21300000.0
2008-02-25 02:12:00,0.8067,0.80675,0.8067,0.80675,104600000.0
2008-02-25 02:13:00,0.80675,0.80675,0.80675,0.80675,51800000.0
2008-02-25 02:14:00,0.80675,0.80685,0.80655,0.80655,56100000.0
2008-02-25 02:15:00,0.80655,0.80665,0.80635,0.80645,180900000.0
2008-02-25 02:16:00,0.80645,0.80645,0.80645,0.80645,64000000.0
2008-02-25 02:17:00,0.80645,0.80655,0.80635,0.80645,402000000.0
2008-02-25 02:18:00,0.80645,0.80645,0.8064,0.8064,35200000.0
2008-02-25 02:19:00,0.8064,0.80645,0.8064,0.80645,19800000.0
2008-02-25 02:20:00,0.80645,0.80645,0.80645,0.80645,50100000.0
2008-02-25 02:21:00,0.80645,0.8066,0.80645,0.8066,17400000.0
2008-02-25 02:22:00,0.8066,0.8067,0.8064,0.8066,45400000.0
2008-02-25 02:23:00,0.8066,0.80665,0.8066,0.80665,46900000.0
2008-02-25 02:24:00,0.80665,0.8068,0.80665,0.8068,37400000.0
2008-02-25 02:25:00,0.8068,0.8069,0.80675,0.8069,78200000.0
2008-02-25 02:26:00,0.8069,0.80695,0.80685,0.8069,61200000.0
2008-02-25 02:27:00,0.8069,0.8069,0.8065,0.8065,83100000.0
2008-02-25 02:28:00,0.8065,0.8066,0.8065,0.8066,26600000.0
2008-02-25 02:29:00,0.8066,0.80665,0.8066,0.80665,50500000.0
2008-02-25 02:30:00,0.80665,0.80665,0.80665,0.80665,49400000.0
2008-02-25 02:31:00,0.80665,0.8067,0.80665,0.8067,41300000.0
2008-02-25 02:32:00,0.8067,0.80675,0.80615,0.80615,68600000.0
2008-02-25 02:33:00,0.80615,0.8065,0.80615,0.8062,101700000.0
2008-02-25 02:34:00,0.8062,0.8063,0.8062,0.8063,34500000.0
2008-02-25 02:35:00,0.8063,0.8063,0.806,0.8062,95600000.0
2008-02-25 02:36:00,0.8062,0.80625,0.806,0.8061,15100000.0
2008-02-25 02:37:00,0.8061,0.8061,0.8061,0.8061,5100000.0
2008-02-25 02:38:00,0.8061,0.80615,0.8061,0.80615,36700000.0
2008-02-25 02:39:00,0.80615,0.80615,0.8061,0.8061,32200000.0
2008-02-25 02:40:00,0.8061,0.8062,0.8061,0.8062,51900000.0
2008-02-25 02:41:00,0.8062,0.8062,0.8062,0.8062,7000000.0
2008-02-25 02:42:00,0.8062,0.8062,0.80615,0.8062,23400000.0
2008-02-25 02:43:00,0.8062,0.80655,0.80615,0.8063,90500000.0
2008-02-25 02:44:00,0.8063,0.8063,0.8063,0.8063,20400000.0
2008-02-25 02:45:00,0.8063,0.8063,0.8063,0.8063,43900000.0
2008-02-25 02:46:00,0.8063,0.8063,0.8063,0.8063,45900000.0
2008-02-25 02:47:00,0.8063,0.8064,0.8063,0.8064,35700000.0
2008-02-25 02:48:00,0.8064,0.8066,0.8064,0.80655,37000000.0
2008-02-25 02:49:00,0.80655,0.8066,0.80645,0.8066,34700000.0
2008-02-25 02:50:00,0.8066,0.8068,0.80655,0.8067,99000000.0
2008-02-25 02:51:00,0.8067,0.8071,0.8067,0.807,85200000.0
2008-02-25 02:52:00,0.807,0.80755,0.807,0.8074,110800000.0
2008-02-25 02:53:00,0.8074,0.8075,0.8069,0.807,48100000.0
2008-02-25 02:54:00,0.807,0.807,0.807,0.807,5100000.0
2008-02-25 02:55:00,0.807,0.807,0.80675,0.807,65800000.0
2008-02-25 02:56:00,0.807,0.807,0.807,0.807,48600000.0
2008-02-25 02:57:00,0.807,0.807,0.8067,0.8068,59500000.0
2008-02-25 02:58:00,0.8068,0.807,0.8068,0.807,51200000.0
2008-02-25 02:59:00,0.807,0.807,0.8068,0.8068,66200000.0
2008-02-25 03:00:00,0.8068,0.8069,0.8068,0.8068,49400000.0
2008-02-25 03:01:00,0.8068,0.8068,0.8068,0.8068,5100000.0
2008-02-25 03:02:00,0.8068,0.8068,0.8068,0.8068,5400000.0
2008-02-25 03:03:00,0.8068,0.8068,0.8068,0.8068,5100000.0
2008-02-25 03:04:00,0.8068,0.8069,0.8068,0.8069,5900000.0
2008-02-25 03:05:00,0.8069,0.8069,0.8067,0.8067,34300000.0
2008-02-25 03:06:00,0.8067,0.8067,0.8067,0.8067,8400000.0
2008-02-25 03:07:00,0.8067,0.8067,0.8067,0.8067,31500000.0
2008-02-25 03:08:00,0.8067,0.8067,0.8067,0.8067,44600000.0
2008-02-25 03:09:00,0.8067,0.8069,0.8067,0.8069,36500000.0
2008-02-25 03:10:00,0.8069,0.807,0.8069,0.807,24200000.0
2008-02-25 03:11:00,0.80695,0.807,0.80695,0.807,37300000.0
2008-02-25 03:12:00,0.807,0.807,0.807,0.807,12600000.0
2008-02-25 03:13:00,0.807,0.8071,0.8069,0.8071,30500000.0
2008-02-25 03:14:00,0.8071,0.8071,0.807,0.807,30800000.0
2008-02-25 03:15:00,0.807,0.807,0.807,0.807,53000000.0
2008-02-25 03:16:00,0.807,0.807,0.807,0.807,27300000.0
2008-02-25 03:17:00,0.807,0.807,0.8069,0.8069,14600000.0
2008-02-25 03:18:00,0.8069,0.8071,0.8068,0.8069,38000000.0
2008-02-25 03:19:00,0.8069,0.8072,0.8069,0.8072,82600000.0
2008-02-25 03:20:00,0.8072,0.8076,0.807,0.8076,140700000.0
2008-02-25 03:21:00,0.8076,0.8076,0.8073,0.8073,230600000.0
2008-02-25 03:22:00,0.8073,0.8076,0.8073,0.8076,113700000.0
2008-02-25 03:23:00,0.8076,0.8077,0.8076,0.8077,15900000.0
2008-02-25 03:24:00,0.8077,0.8077,0.8077,0.8077,4800000.0
2008-02-25 03:25:00,0.8077,0.8077,0.8076,0.8077,21200000.0
2008-02-25 03:26:00,0.8077,0.8077,0.8076,0.8076,21300000.0
2008-02-25 03:27:00,0.8076,0.8079,0.8075,0.8079,50900000.0
2008-02-25 03:28:00,0.8079,0.8079,0.8076,0.8076,41400000.0
2008-02-25 03:29:00,0.8076,0.8077,0.8076,0.8077,7800000.0
2008-02-25 03:30:00,0.8077,0.8077,0.8077,0.8077,5100000.0
2008-02-25 03:31:00,0.8077,0.8078,0.8076,0.8076,17900000.0
2008-02-25 03:32:00,0.8076,0.8077,0.8076,0.8077,22600000.0
2008-02-25 03:33:00,0.8077,0.8077,0.8075,0.8075,23000000.0
2008-02-25 03:34:00,0.8075,0.8077,0.8075,0.8077,24900000.0
2008-02-25 03:35:00,0.8077,0.8078,0.8077,0.8078,15600000.0
2008-02-25 03:36:00,0.8078,0.8078,0.8078,0.8078,13800000.0
2008-02-25 03:37:00,0.8078,0.8081,0.8078,0.808,88000000.0
2008-02-25 03:38:00,0.808,0.808,0.808,0.808,6300000.0
2008-02-25 03:39:00,0.808,0.808,0.808,0.808,5100000.0
2008-02-25 03:40:00,0.808,0.8081,0.808,0.8081,34700000.0
2008-02-25 03:41:00,0.8081,0.8081,0.808,0.808,9000000.0
2008-02-25 03:42:00,0.808,0.8081,0.808,0.8081,17400000.0
2008-02-25 03:43:00,0.8081,0.8081,0.8081,0.8081,5400000.0
2008-02-25 03:44:00,0.8081,0.8081,0.8081,0.8081,4800000.0
2008-02-25 03:45:00,0.8081,0.8084,0.8081,0.8084,28900000.0
2008-02-25 03:46:00,0.8084,0.8084,0.8084,0.8084,5100000.0
2008-02-25 03:47:00,0.8084,0.8084,0.8082,0.8082,16300000.0
2008-02-25 03:48:00,0.8082,0.8082,0.808,0.808,28300000.0
2008-02-25 03:49:00,0.808,0.808,0.8079,0.8079,20500000.0
2008-02-25 03:50:00,0.80785,0.8079,0.80785,0.80785,84500000.0
2008-02-25 03:51:00,0.80785,0.80785,0.80785,0.80785,180800000.0
2008-02-25 03:52:00,0.80785,0.80785,0.80785,0.80785,85400000.0
2008-02-25 03:53:00,0.80785,0.808,0.80785,0.808,96400000.0
2008-02-25 03:54:00,0.808,0.808,0.808,0.808,7000000.0
2008-02-25 03:55:00,0.808,0.8083,0.808,0.8083,100400000.0
2008-02-25 03:56:00,0.8083,0.8084,0.808,0.8081,106200000.0
2008-02-25 03:57:00,0.8081,0.8081,0.8077,0.8078,173800000.0
2008-02-25 03:58:00,0.8078,0.80785,0.8077,0.80775,211600000.0
2008-02-25 03:59:00,0.80775,0.808,0.80775,0.808,53100000.0
2008-02-25 04:00:00,0.808,0.808,0.808,0.808,39400000.0
2008-02-25 04:01:00,0.808,0.808,0.80795,0.80795,44500000.0
2008-02-25 04:02:00,0.80795,0.80795,0.80795,0.80795,27100000.0
2008-02-25 04:03:00,0.80795,0.8082,0.8079,0.80795,78400000.0
2008-02-25 04:04:00,0.80795,0.80795,0.8079,0.8079,44800000.0
2008-02-25 04:05:00,0.8079,0.8079,0.8077,0.8077,88300000.0
2008-02-25 04:06:00,0.8077,0.8077,0.8074,0.8074,105900000.0
2008-02-25 04:07:00,0.8074,0.80745,0.8073,0.8073,69000000.0
2008-02-25 04:08:00,0.8073,0.8073,0.8073,0.8073,25300000.0
2008-02-25 04:09:00,0.8073,0.80755,0.8073,0.80755,182100000.0
2008-02-25 04:10:00,0.80755,0.80755,0.80695,0.8073,246600000.0
2008-02-25 04:11:00,0.8073,0.8073,0.8071,0.80725,156700000.0
2008-02-25 04:12:00,0.80725,0.80725,0.80695,0.8072,80400000.0
2008-02-25 04:13:00,0.8072,0.80725,0.8071,0.80715,57200000.0
2008-02-25 04:14:00,0.80715,0.80725,0.80695,0.8072,122900000.0
2008-02-25 04:15:00,0.8072,0.8073,0.807,0.80725,121000000.0
2008-02-25 04:16:00,0.80725,0.80725,0.80715,0.80725,102200000.0
2008-02-25 04:17:00,0.80725,0.8073,0.8072,0.8072,100500000.0
2008-02-25 04:18:00,0.8072,0.80725,0.80705,0.80725,144200000.0
2008-02-25 04:19:00,0.80725,0.80735,0.80725,0.80735,133600000.0
2008-02-25 04:20:00,0.80735,0.80735,0.80735,0.80735,48700000.0
2008-02-25 04:21:00,0.80735,0.80745,0.80735,0.80745,148300000.0
2008-02-25 04:22:00,0.80745,0.80745,0.80745,0.80745,68000000.0
2008-02-25 04:23:00,0.80745,0.80745,0.80745,0.80745,135200000.0
2008-02-25 04:24:00,0.80745,0.80745,0.80725,0.80725,89200000.0
2008-02-25 04:25:00,0.80725,0.80745,0.80725,0.80745,232300000.0
2008-02-25 04:26:00,0.80745,0.80745,0.80735,0.80735,104000000.0
2008-02-25 04:27:00,0.80735,0.80735,0.80735,0.80735,35700000.0
2008-02-25 04:28:00,0.80735,0.80735,0.80735,0.80735,60000000.0
2008-02-25 04:29:00,0.80735,0.80745,0.80725,0.80725,139900000.0
2008-02-25 04:30:00,0.80725,0.80725,0.80725,0.80725,89200000.0
2008-02-25 04:31:00,0.80725,0.80725,0.80725,0.80725,44600000.0
2008-02-25 04:32:00,0.80725,0.80745,0.8071,0.8071,81500000.0
2008-02-25 04:33:00,0.8071,0.80735,0.8071,0.8071,85100000.0
2008-02-25 04:34:00,0.8071,0.80745,0.80705,0.80745,98500000.0
2008-02-25 04:35:00,0.80745,0.80745,0.80705,0.80725,129000000.0
2008-02-25 04:36:00,0.80725,0.80745,0.80725,0.80745,167000000.0
2008-02-25 04:37:00,0.80745,0.80755,0.80725,0.80755,164000000.0
2008-02-25 04:38:00,0.80755,0.80755,0.80755,0.80755,52400000.0
2008-02-25 04:39:00,0.80755,0.80755,0.80745,0.80755,102300000.0
2008-02-25 04:40:00,0.80755,0.80755,0.8073,0.80745,133600000.0
2008-02-25 04:41:00,0.80745,0.80755,0.8073,0.80755,419200000.0
2008-02-25 04:42:00,0.80755,0.80755,0.8073,0.80755,188800000.0
2008-02-25 04:43:00,0.80755,0.80755,0.80745,0.80755,43200000.0
2008-02-25 04:44:00,0.80755,0.80755,0.80745,0.80745,89100000.0
2008-02-25 04:45:00,0.80745,0.80745,0.80745,0.80745,73600000.0
2008-02-25 04:46:00,0.80745,0.80755,0.8073,0.80745,183000000.0
2008-02-25 04:47:00,0.80745,0.80755,0.80745,0.80745,196000000.0
2008-02-25 04:48:00,0.80745,0.80755,0.80745,0.80745,147900000.0
2008-02-25 04:49:00,0.80745,0.80745,0.80745,0.80745,85900000.0
2008-02-25 04:50:00,0.80745,0.80745,0.80745,0.80745,39500000.0
2008-02-25 04:51:00,0.80745,0.80745,0.80745,0.80745,50500000.0
2008-02-25 04:52:00,0.80745,0.8075,0.8074,0.8074,19800000.0
2008-02-25 04:53:00,0.8074,0.8074,0.8074,0.8074,6000000.0
2008-02-25 04:54:00,0.8074,0.8074,0.8074,0.8074,4500000.0
2008-02-25 04:55:00,0.8074,0.8077,0.8074,0.8074,61700000.0
2008-02-25 04:56:00,0.8074,0.8075,0.8074,0.80745,33000000.0
2008-02-25 04:57:00,0.80745,0.8076,0.80745,0.8075,26300000.0
2008-02-25 04:58:00,0.8075,0.8075,0.8075,0.8075,4800000.0
2008-02-25 04:59:00,0.8075,0.8075,0.8074,0.8075,56100000.0
2008-02-25 05:00:00,0.8075,0.8075,0.8075,0.8075,4800000.0
2008-02-25 05:01:00,0.8075,0.8075,0.8075,0.8075,4800000.0
2008-02-25 05:02:00,0.8075,0.8075,0.8075,0.8075,5700000.0
2008-02-25 05:03:00,0.8075,0.8075,0.8075,0.8075,4800000.0
2008-02-25 05:04:00,0.8075,0.8077,0.8075,0.8077,36900000.0
2008-02-25 05:05:00,0.8077,0.8081,0.8075,0.8081,88300000.0
2008-02-25 05:06:00,0.8081,0.8081,0.8078,0.8078,46300000.0
2008-02-25 05:07:00,0.8078,0.8078,0.8077,0.8077,8100000.0
2008-02-25 05:08:00,0.8077,0.8077,0.8077,0.8077,9600000.0
2008-02-25 05:09:00,0.8077,0.8077,0.8075,0.8076,78300000.0
2008-02-25 05:10:00,0.8076,0.80765,0.8076,0.8076,70200000.0
2008-02-25 05:11:00,0.8076,0.80765,0.8075,0.8075,90000000.0
2008-02-25 05:12:00,0.8075,0.80765,0.8075,0.80765,46400000.0
2008-02-25 05:13:00,0.80765,0.80765,0.8075,0.8075,44500000.0
2008-02-25 05:14:00,0.8075,0.80765,0.8075,0.80755,56600000.0
2008-02-25 05:15:00,0.8075,0.8076,0.8075,0.8075,23700000.0
2008-02-25 05:16:00,0.8075,0.80765,0.8075,0.8075,52100000.0
2008-02-25 05:17:00,0.80755,0.8077,0.8075,0.8077,37400000.0
2008-02-25 05:18:00,0.8077,0.8077,0.8076,0.8076,14400000.0
2008-02-25 05:19:00,0.8076,0.8076,0.8075,0.8076,36500000.0
2008-02-25 05:20:00,0.8076,0.8077,0.8075,0.8076,51200000.0
2008-02-25 05:21:00,0.8076,0.8076,0.8075,0.8075,10500000.0
2008-02-25 05:22:00,0.8075,0.8075,0.80725,0.8074,72500000.0
2008-02-25 05:23:00,0.8074,0.8074,0.8074,0.8074,40100000.0
2008-02-25 05:24:00,0.8074,0.8074,0.8074,0.8074,44200000.0
2008-02-25 05:25:00,0.8074,0.8074,0.8074,0.8074,36400000.0
2008-02-25 05:26:00,0.8074,0.8074,0.8074,0.8074,29800000.0
2008-02-25 05:27:00,0.8074,0.8074,0.8074,0.8074,45900000.0
2008-02-25 05:28:00,0.8074,0.8074,0.80735,0.80735,40800000.0
2008-02-25 05:29:00,0.80735,0.80735,0.80735,0.80735,36000000.0
2008-02-25 05:30:00,0.80735,0.8075,0.80735,0.8075,56900000.0
2008-02-25 05:31:00,0.8075,0.8075,0.8075,0.8075,5700000.0
2008-02-25 05:32:00,0.8075,0.8075,0.8074,0.8074,33300000.0
2008-02-25 05:33:00,0.8074,0.8074,0.8073,0.8073,43800000.0
2008-02-25 05:34:00,0.8073,0.8074,0.8073,0.8074,19700000.0
2008-02-25 05:35:00,0.8074,0.8074,0.8073,0.8073,13000000.0
2008-02-25 05:36:00,0.8073,0.8074,0.8073,0.8073,31400000.0
2008-02-25 05:37:00,0.8073,0.80735,0.8073,0.8073,55100000.0
2008-02-25 05:38:00,0.8073,0.8073,0.8073,0.8073,12000000.0
2008-02-25 05:39:00,0.8073,0.8073,0.8073,0.8073,13600000.0
2008-02-25 05:40:00,0.8073,0.80735,0.8073,0.8073,51700000.0
2008-02-25 05:41:00,0.80725,0.80725,0.80705,0.8072,64000000.0
2008-02-25 05:42:00,0.8072,0.80735,0.80705,0.8071,102300000.0
2008-02-25 05:43:00,0.8071,0.8071,0.807,0.8071,54700000.0
2008-02-25 05:44:00,0.8071,0.8073,0.8071,0.8071,77900000.0
2008-02-25 05:45:00,0.8071,0.8072,0.807,0.80705,86400000.0
2008-02-25 05:46:00,0.80705,0.80745,0.807,0.8072,151700000.0
2008-02-25 05:47:00,0.8072,0.8073,0.8072,0.8072,97200000.0
2008-02-25 05:48:00,0.8072,0.80725,0.8072,0.80725,61100000.0
2008-02-25 05:49:00,0.80725,0.80735,0.80725,0.80735,70700000.0
2008-02-25 05:50:00,0.80735,0.80735,0.80735,0.80735,80000000.0
2008-02-25 05:51:00,0.80735,0.80735,0.80735,0.80735,84000000.0
2008-02-25 05:52:00,0.80735,0.80755,0.80735,0.80755,155100000.0
2008-02-25 05:53:00,0.8075,0.80845,0.80745,0.80825,241800000.0
2008-02-25 05:54:00,0.80825,0.80825,0.808,0.808,56600000.0
2008-02-25 05:55:00,0.808,0.808,0.8078,0.80795,106500000.0
2008-02-25 05:56:00,0.80795,0.808,0.8079,0.808,59500000.0
2008-02-25 05:57:00,0.808,0.808,0.808,0.808,26200000.0
2008-02-25 05:58:00,0.808,0.808,0.808,0.808,61000000.0
2008-02-25 05:59:00,0.808,0.808,0.808,0.808,56500000.0
2008-02-25 06:00:00,0.808,0.8083,0.808,0.8083,105600000.0
2008-02-25 06:01:00,0.8083,0.8083,0.8081,0.8081,202300000.0
2008-02-25 06:02:00,0.8081,0.8084,0.8081,0.8084,116000000.0
2008-02-25 06:03:00,0.8084,0.8084,0.8083,0.8083,57000000.0
2008-02-25 06:04:00,0.8083,0.8083,0.80795,0.80795,112200000.0
2008-02-25 06:05:00,0.80795,0.80795,0.80795,0.80795,72000000.0
2008-02-25 06:06:00,0.80795,0.8083,0.80795,0.8083,153200000.0
2008-02-25 06:07:00,0.8083,0.8083,0.8082,0.80825,120600000.0
2008-02-25 06:08:00,0.80825,0.80825,0.80815,0.80815,44000000.0
2008-02-25 06:09:00,0.80815,0.80825,0.80815,0.80825,58500000.0
2008-02-25 06:10:00,0.80825,0.80825,0.80805,0.80805,199400000.0
2008-02-25 06:11:00,0.80805,0.80805,0.80805,0.80805,44500000.0
2008-02-25 06:12:00,0.80805,0.80805,0.80805,0.80805,56000000.0
2008-02-25 06:13:00,0.80805,0.80805,0.80805,0.80805,45100000.0
2008-02-25 06:14:00,0.80805,0.80805,0.80805,0.80805,160000000.0
2008-02-25 06:15:00,0.80805,0.80835,0.80805,0.80805,181500000.0
2008-02-25 06:16:00,0.80805,0.80805,0.80805,0.80805,98300000.0
2008-02-25 06:17:00,0.80805,0.80835,0.80805,0.80805,125300000.0
2008-02-25 06:18:00,0.80805,0.8083,0.80805,0.8081,111200000.0
2008-02-25 06:19:00,0.8081,0.8083,0.8081,0.8082,90100000.0
2008-02-25 06:20:00,0.8082,0.80855,0.80805,0.80815,434700000.0
2008-02-25 06:21:00,0.80815,0.80845,0.80815,0.8084,145600000.0
2008-02-25 06:22:00,0.8084,0.8084,0.8081,0.8083,68700000.0
2008-02-25 06:23:00,0.8083,0.8083,0.8081,0.8081,16200000.0
2008-02-25 06:24:00,0.8081,0.8081,0.808,0.808,7500000.0
2008-02-25 06:25:00,0.808,0.808,0.8076,0.8077,30300000.0
2008-02-25 06:26:00,0.8077,0.8077,0.8077,0.8077,4800000.0
2008-02-25 06:27:00,0.8077,0.8077,0.8077,0.8077,4500000.0
2008-02-25 06:28:00,0.8077,0.8077,0.8077,0.8077,5400000.0
2008-02-25 06:29:00,0.8077,0.8077,0.8077,0.8077,15000000.0
2008-02-25 06:30:00,0.8077,0.80775,0.8077,0.80775,21600000.0
2008-02-25 06:31:00,0.80775,0.8079,0.80775,0.80775,58500000.0
2008-02-25 06:32:00,0.80775,0.80775,0.8075,0.80765,51900000.0
2008-02-25 06:33:00,0.80765,0.80765,0.8075,0.8075,29700000.0
2008-02-25 06:34:00,0.8075,0.80765,0.8075,0.8076,102100000.0
2008-02-25 06:35:00,0.8076,0.8076,0.8076,0.8076,34300000.0
2008-02-25 06:36:00,0.8076,0.80765,0.8076,0.8076,64800000.0
2008-02-25 06:37:00,0.8076,0.8076,0.8075,0.8075,70200000.0
2008-02-25 06:38:00,0.8075,0.8075,0.8075,0.8075,40400000.0
2008-02-25 06:39:00,0.8075,0.8075,0.8075,0.8075,31900000.0
2008-02-25 06:40:00,0.8075,0.8075,0.8075,0.8075,5400000.0
2008-02-25 06:41:00,0.8075,0.8075,0.8075,0.8075,3900000.0
2008-02-25 06:42:00,0.8075,0.8075,0.80745,0.8075,27700000.0
2008-02-25 06:43:00,0.8075,0.8075,0.8075,0.8075,5100000.0
2008-02-25 06:44:00,0.8075,0.8075,0.8075,0.8075,5100000.0
2008-02-25 06:45:00,0.8075,0.8075,0.8075,0.8075,6900000.0
2008-02-25 06:46:00,0.8075,0.8076,0.8075,0.8076,29700000.0
2008-02-25 06:47:00,0.8076,0.8076,0.8076,0.8076,9000000.0
2008-02-25 06:48:00,0.8076,0.8076,0.8075,0.8075,13200000.0
2008-02-25 06:49:00,0.8075,0.8075,0.8075,0.8075,11400000.0
2008-02-25 06:50:00,0.8075,0.8075,0.8075,0.8075,5100000.0
2008-02-25 06:51:00,0.8075,0.8075,0.8075,0.8075,20900000.0
2008-02-25 06:52:00,0.8075,0.8075,0.8075,0.8075,42800000.0
2008-02-25 06:53:00,0.8075,0.8075,0.8075,0.8075,49200000.0
2008-02-25 06:54:00,0.8075,0.8075,0.80735,0.8074,67100000.0
2008-02-25 06:55:00,0.8074,0.8074,0.8074,0.8074,31000000.0
2008-02-25 06:56:00,0.8074,0.8074,0.8074,0.8074,31300000.0
2008-02-25 06:57:00,0.8074,0.8074,0.8074,0.8074,35600000.0
2008-02-25 06:58:00,0.8074,0.8074,0.8074,0.8074,23400000.0
2008-02-25 06:59:00,0.8074,0.8074,0.8074,0.8074,26000000.0
2008-02-25 07:00:00,0.8074,0.8074,0.8074,0.8074,38400000.0
2008-02-25 07:01:00,0.8074,0.8074,0.8074,0.8074,36500000.0
2008-02-25 07:02:00,0.8074,0.8074,0.8074,0.8074,36000000.0
2008-02-25 07:03:00,0.8074,0.8074,0.8074,0.8074,30700000.0
2008-02-25 07:04:00,0.8074,0.8074,0.8074,0.8074,24300000.0
2008-02-25 07:05:00,0.8074,0.80745,0.80725,0.80745,132000000.0
2008-02-25 07:06:00,0.80745,0.80755,0.80745,0.80755,73100000.0
2008-02-25 07:07:00,0.80755,0.80755,0.8075,0.80755,48600000.0
2008-02-25 07:08:00,0.80755,0.80755,0.8075,0.80755,50600000.0
2008-02-25 07:09:00,0.80755,0.8076,0.80755,0.8076,64100000.0
2008-02-25 07:10:00,0.8076,0.8076,0.8076,0.8076,36600000.0
2008-02-25 07:11:00,0.8076,0.8076,0.8076,0.8076,43400000.0
2008-02-25 07:12:00,0.8076,0.8076,0.8076,0.8076,28700000.0
2008-02-25 07:13:00,0.8076,0.8076,0.8076,0.8076,5100000.0
2008-02-25 07:14:00,0.8076,0.8076,0.80735,0.8075,58500000.0
2008-02-25 07:15:00,0.8075,0.8076,0.8075,0.8075,55500000.0
2008-02-25 07:16:00,0.8075,0.8075,0.8075,0.8075,25800000.0
2008-02-25 07:17:00,0.8075,0.8075,0.8075,0.8075,32000000.0
2008-02-25 07:18:00,0.8075,0.8075,0.8075,0.8075,29200000.0
2008-02-25 07:19:00,0.8075,0.8075,0.8075,0.8075,27600000.0
2008-02-25 07:20:00,0.8075,0.8077,0.8075,0.8077,27300000.0
2008-02-25 07:21:00,0.8077,0.80775,0.8077,0.80775,29200000.0
2008-02-25 07:22:00,0.80775,0.808,0.80775,0.808,67300000.0
2008-02-25 07:23:00,0.808,0.8081,0.808,0.8081,62700000.0
2008-02-25 07:24:00,0.8081,0.8081,0.8081,0.8081,6300000.0
2008-02-25 07:25:00,0.8081,0.8082,0.8081,0.8082,23200000.0
2008-02-25 07:26:00,0.8082,0.8083,0.8082,0.8083,14900000.0
2008-02-25 07:27:00,0.8083,0.8083,0.8083,0.8083,7800000.0
2008-02-25 07:28:00,0.8083,0.8083,0.8083,0.8083,7200000.0
2008-02-25 07:29:00,0.8083,0.8083,0.8083,0.8083,9000000.0
2008-02-25 07:30:00,0.8083,0.8083,0.8082,0.8082,7200000.0
2008-02-25 07:31:00,0.8082,0.8082,0.8082,0.8082,6600000.0
2008-02-25 07:32:00,0.8082,0.8082,0.8081,0.8082,13400000.0
2008-02-25 07:33:00,0.8082,0.80825,0.8082,0.80825,25700000.0
2008-02-25 07:34:00,0.80825,0.80825,0.80825,0.80825,63300000.0
2008-02-25 07:35:00,0.80825,0.80825,0.8081,0.8081,28500000.0
2008-02-25 07:36:00,0.8081,0.8081,0.8081,0.8081,5100000.0
2008-02-25 07:37:00,0.8081,0.8081,0.8081,0.8081,4800000.0
2008-02-25 07:38:00,0.8081,0.8081,0.808,0.808,7500000.0
2008-02-25 07:39:00,0.808,0.808,0.808,0.808,8400000.0
2008-02-25 07:40:00,0.808,0.808,0.808,0.808,5400000.0
2008-02-25 07:41:00,0.808,0.8082,0.808,0.8082,39400000.0
2008-02-25 07:42:00,0.8082,0.8083,0.8081,0.8081,18500000.0
2008-02-25 07:43:00,0.8081,0.8081,0.8081,0.8081,5100000.0
2008-02-25 07:44:00,0.8081,0.8082,0.8081,0.8082,16700000.0
2008-02-25 07:45:00,0.8082,0.8082,0.8082,0.8082,6900000.0
2008-02-25 07:46:00,0.8082,0.8082,0.8081,0.8082,8400000.0
2008-02-25 07:47:00,0.8082,0.8082,0.8081,0.8081,5400000.0
2008-02-25 07:48:00,0.8081,0.8081,0.808,0.8081,20200000.0
2008-02-25 07:49:00,0.8081,0.8081,0.8081,0.8081,4200000.0
2008-02-25 07:50:00,0.8081,0.8081,0.8081,0.8081,4500000.0
2008-02-25 07:51:00,0.8081,0.8082,0.8081,0.8082,11700000.0
2008-02-25 07:52:00,0.8082,0.8082,0.8082,0.8082,5400000.0
2008-02-25 07:53:00,0.8082,0.8082,0.8082,0.8082,6300000.0
2008-02-25 07:54:00,0.8082,0.8082,0.8082,0.8082,4800000.0
2008-02-25 07:55:00,0.8082,0.8082,0.8082,0.8082,4800000.0
2008-02-25 07:56:00,0.8082,0.8082,0.8081,0.8081,43100000.0
2008-02-25 07:57:00,0.8081,0.8085,0.8081,0.8085,57800000.0
2008-02-25 07:58:00,0.8085,0.8085,0.8085,0.8085,22400000.0
2008-02-25 07:59:00,0.8085,0.8085,0.80825,0.80825,27600000.0
2008-02-25 08:00:00,0.80825,0.80825,0.80825,0.80825,27700000.0
2008-02-25 08:01:00,0.80825,0.8085,0.80825,0.8085,45000000.0
2008-02-25 08:02:00,0.8085,0.8089,0.8085,0.8088,145500000.0
2008-02-25 08:03:00,0.8088,0.80905,0.80865,0.80875,164400000.0
2008-02-25 08:04:00,0.80875,0.80935,0.80875,0.80935,197300000.0
2008-02-25 08:05:00,0.80935,0.80955,0.8093,0.8093,181500000.0
2008-02-25 08:06:00,0.8093,0.8099,0.80925,0.8094,197000000.0
2008-02-25 08:07:00,0.8094,0.8097,0.8094,0.8095,79700000.0
2008-02-25 08:08:00,0.8095,0.8095,0.8094,0.8094,27800000.0
2008-02-25 08:09:00,0.8094,0.8094,0.8093,0.8093,80400000.0
2008-02-25 08:10:00,0.8093,0.8094,0.80925,0.8094,142400000.0
2008-02-25 08:11:00,0.8094,0.8094,0.8093,0.8094,92400000.0
2008-02-25 08:12:00,0.8094,0.8095,0.8094,0.8094,29200000.0
2008-02-25 08:13:00,0.8094,0.8095,0.8093,0.8093,44100000.0
2008-02-25 08:14:00,0.8093,0.8093,0.8091,0.80915,92000000.0
2008-02-25 08:15:00,0.80915,0.8092,0.8091,0.8092,55300000.0
2008-02-25 08:16:00,0.8092,0.8092,0.8092,0.8092,24900000.0
2008-02-25 08:17:00,0.8092,0.8092,0.8092,0.8092,44200000.0
2008-02-25 08:18:00,0.8092,0.8093,0.8092,0.8093,17400000.0
2008-02-25 08:19:00,0.8093,0.8093,0.8093,0.8093,6900000.0
2008-02-25 08:20:00,0.8093,0.8093,0.8093,0.8093,6600000.0
2008-02-25 08:21:00,0.8093,0.8093,0.8093,0.8093,5100000.0
2008-02-25 08:22:00,0.8093,0.8093,0.80925,0.80925,63500000.0
2008-02-25 08:23:00,0.80925,0.8093,0.80925,0.80925,77800000.0
2008-02-25 08:24:00,0.80925,0.8093,0.80925,0.8093,26300000.0
2008-02-25 08:25:00,0.8093,0.8093,0.8093,0.8093,6600000.0
2008-02-25 08:26:00,0.8093,0.8093,0.8093,0.8093,6300000.0
2008-02-25 08:27:00,0.8093,0.8093,0.8093,0.8093,6000000.0
2008-02-25 08:28:00,0.8093,0.8093,0.8093,0.8093,7500000.0
2008-02-25 08:29:00,0.8093,0.8094,0.8093,0.8094,12300000.0
2008-02-25 08:30:00,0.8094,0.8094,0.80925,0.80925,178600000.0
2008-02-25 08:31:00,0.80925,0.8093,0.80925,0.8093,72900000.0
2008-02-25 08:32:00,0.8093,0.8094,0.80925,0.8094,48400000.0
2008-02-25 08:33:00,0.8094,0.8094,0.8092,0.8094,123800000.0
2008-02-25 08:34:00,0.8094,0.8094,0.8091,0.8091,74600000.0
2008-02-25 08:35:00,0.8091,0.8092,0.8091,0.80915,71900000.0
2008-02-25 08:36:00,0.80915,0.8092,0.8091,0.8091,75700000.0
2008-02-25 08:37:00,0.8091,0.8091,0.80905,0.80905,111500000.0
2008-02-25 08:38:00,0.80905,0.8092,0.80905,0.8092,69200000.0
2008-02-25 08:39:00,0.8092,0.80925,0.8091,0.80925,242000000.0
2008-02-25 08:40:00,0.80925,0.80925,0.80925,0.80925,110400000.0
2008-02-25 08:41:00,0.80925,0.80945,0.80925,0.80945,161200000.0
2008-02-25 08:42:00,0.80945,0.80955,0.80935,0.80935,128800000.0
2008-02-25 08:43:00,0.80935,0.80935,0.80925,0.80925,163900000.0
2008-02-25 08:44:00,0.80925,0.80925,0.80905,0.80905,117500000.0
2008-02-25 08:45:00,0.80905,0.80925,0.80905,0.80925,99200000.0
2008-02-25 08:46:00,0.80925,0.80925,0.80925,0.80925,82800000.0
2008-02-25 08:47:00,0.80925,0.80935,0.80905,0.80905,111700000.0
2008-02-25 08:48:00,0.80905,0.80905,0.80895,0.80895,121500000.0
2008-02-25 08:49:00,0.80895,0.8093,0.80895,0.80925,115400000.0
2008-02-25 08:50:00,0.80925,0.80965,0.80925,0.80965,191000000.0
2008-02-25 08:51:00,0.80965,0.80965,0.80955,0.80965,82500000.0
2008-02-25 08:52:00,0.80965,0.80965,0.80925,0.80925,105500000.0
2008-02-25 08:53:00,0.80925,0.80925,0.80925,0.80925,93300000.0
2008-02-25 08:54:00,0.80925,0.80925,0.80925,0.80925,96100000.0
2008-02-25 08:55:00,0.80925,0.80925,0.80925,0.80925,77200000.0
2008-02-25 08:56:00,0.80925,0.80925,0.80925,0.80925,144000000.0
2008-02-25 08:57:00,0.80925,0.80935,0.80925,0.80935,116300000.0
2008-02-25 08:58:00,0.80935,0.80945,0.80935,0.8094,139000000.0
2008-02-25 08:59:00,0.8094,0.8094,0.8093,0.8094,9300000.0
2008-02-25 09:00:00,0.8094,0.80945,0.8093,0.8093,28400000.0
2008-02-25 09:01:00,0.8093,0.8093,0.8091,0.8091,21800000.0
2008-02-25 09:02:00,0.8091,0.8091,0.809,0.809,25300000.0
2008-02-25 09:03:00,0.809,0.809,0.8089,0.809,42400000.0
2008-02-25 09:04:00,0.809,0.809,0.809,0.809,10200000.0
2008-02-25 09:05:00,0.809,0.809,0.809,0.809,6600000.0
2008-02-25 09:06:00,0.809,0.809,0.809,0.809,5700000.0
2008-02-25 09:07:00,0.809,0.809,0.80895,0.809,48500000.0
2008-02-25 09:08:00,0.809,0.80915,0.809,0.80915,127800000.0
2008-02-25 09:09:00,0.80915,0.80915,0.80895,0.8091,89200000.0
2008-02-25 09:10:00,0.8091,0.8091,0.809,0.8091,55200000.0
2008-02-25 09:11:00,0.8091,0.8091,0.809,0.809,21300000.0
2008-02-25 09:12:00,0.809,0.80905,0.809,0.809,24300000.0
2008-02-25 09:13:00,0.809,0.80915,0.809,0.809,19800000.0
2008-02-25 09:14:00,0.809,0.809,0.8089,0.809,109800000.0
2008-02-25 09:15:00,0.809,0.809,0.809,0.809,24000000.0
2008-02-25 09:16:00,0.809,0.809,0.80895,0.809,81100000.0
2008-02-25 09:17:00,0.809,0.809,0.809,0.809,70200000.0
2008-02-25 09:18:00,0.809,0.809,0.809,0.809,67200000.0
2008-02-25 09:19:00,0.809,0.8091,0.809,0.8091,111500000.0
2008-02-25 09:20:00,0.8091,0.8091,0.809,0.809,20900000.0
2008-02-25 09:21:00,0.809,0.809,0.8089,0.8089,19400000.0
2008-02-25 09:22:00,0.8089,0.8089,0.8089,0.8089,16200000.0
2008-02-25 09:23:00,0.80885,0.80895,0.8087,0.80895,126300000.0
2008-02-25 09:24:00,0.80895,0.809,0.8089,0.8089,76800000.0
2008-02-25 09:25:00,0.8089,0.8089,0.8086,0.80885,127900000.0
2008-02-25 09:26:00,0.80885,0.80885,0.8087,0.8087,58200000.0
2008-02-25 09:27:00,0.8087,0.8087,0.8087,0.8087,22400000.0
2008-02-25 09:28:00,0.8087,0.8088,0.8087,0.8088,22800000.0
2008-02-25 09:29:00,0.8088,0.8088,0.8087,0.8087,48400000.0
2008-02-25 09:30:00,0.8087,0.8087,0.80855,0.8086,62000000.0
2008-02-25 09:31:00,0.8086,0.8086,0.80855,0.8086,68800000.0
2008-02-25 09:32:00,0.8086,0.8088,0.8086,0.8088,138600000.0
2008-02-25 09:33:00,0.8088,0.8088,0.8086,0.8086,68500000.0
2008-02-25 09:34:00,0.8086,0.8086,0.8084,0.8084,85600000.0
2008-02-25 09:35:00,0.8084,0.8084,0.8082,0.8082,71000000.0
2008-02-25 09:36:00,0.8082,0.80825,0.80815,0.80815,103700000.0
2008-02-25 09:37:00,0.80815,0.80825,0.80815,0.80815,162100000.0
2008-02-25 09:38:00,0.80815,0.80825,0.80815,0.80825,81100000.0
2008-02-25 09:39:00,0.80825,0.8086,0.80825,0.8085,168000000.0
2008-02-25 09:40:00,0.8085,0.8086,0.8085,0.8085,131400000.0
2008-02-25 09:41:00,0.8085,0.8085,0.80845,0.80845,132800000.0
2008-02-25 09:42:00,0.80845,0.8085,0.8082,0.8082,202700000.0
2008-02-25 09:43:00,0.8082,0.8082,0.8082,0.8082,22800000.0
2008-02-25 09:44:00,0.8082,0.8084,0.8082,0.8084,36700000.0
2008-02-25 09:45:00,0.8084,0.80845,0.8083,0.8083,66700000.0
2008-02-25 09:46:00,0.8083,0.8083,0.8082,0.8082,93000000.0
2008-02-25 09:47:00,0.8082,0.8083,0.8082,0.8083,11000000.0
2008-02-25 09:48:00,0.8083,0.8083,0.8083,0.8083,6300000.0
2008-02-25 09:49:00,0.8083,0.8083,0.8083,0.8083,4500000.0
2008-02-25 09:50:00,0.8083,0.8083,0.8083,0.8083,7200000.0
2008-02-25 09:51:00,0.8083,0.8084,0.8083,0.8084,47100000.0
2008-02-25 09:52:00,0.8084,0.8085,0.8084,0.8085,10800000.0
2008-02-25 09:53:00,0.8085,0.8089,0.8085,0.8088,102500000.0
2008-02-25 09:54:00,0.8088,0.8088,0.8088,0.8088,9000000.0
2008-02-25 09:55:00,0.8088,0.8089,0.8088,0.8089,11400000.0
2008-02-25 09:56:00,0.8089,0.8089,0.8089,0.8089,9600000.0
2008-02-25 09:57:00,0.8089,0.8092,0.8088,0.8091,24300000.0
2008-02-25 09:58:00,0.8091,0.8091,0.8091,0.8091,21400000.0
2008-02-25 09:59:00,0.8091,0.80945,0.8091,0.8094,65000000.0
2008-02-25 10:00:00,0.8094,0.8094,0.8088,0.80885,39700000.0
2008-02-25 10:01:00,0.809,0.8093,0.809,0.8091,27200000.0
2008-02-25 10:02:00,0.8091,0.8091,0.8088,0.8089,49500000.0
2008-02-25 10:03:00,0.8089,0.8089,0.80855,0.80855,87600000.0
2008-02-25 10:04:00,0.80855,0.8086,0.80845,0.8086,108500000.0
2008-02-25 10:05:00,0.8086,0.8086,0.8083,0.8085,133600000.0
2008-02-25 10:06:00,0.8085,0.8085,0.8082,0.8083,43200000.0
2008-02-25 10:07:00,0.8083,0.8083,0.8083,0.8083,16800000.0
2008-02-25 10:08:00,0.8083,0.8083,0.80815,0.80815,26900000.0
2008-02-25 10:09:00,0.80815,0.80815,0.80815,0.80815,28000000.0
2008-02-25 10:10:00,0.80815,0.80815,0.80815,0.80815,30400000.0
2008-02-25 10:11:00,0.80815,0.8082,0.80815,0.8082,16600000.0
2008-02-25 10:12:00,0.8082,0.8085,0.8082,0.8085,46900000.0
2008-02-25 10:13:00,0.8085,0.8085,0.80825,0.80825,65600000.0
2008-02-25 10:14:00,0.80825,0.80825,0.80815,0.80815,131200000.0
2008-02-25 10:15:00,0.80815,0.80825,0.80815,0.80825,12200000.0
2008-02-25 10:16:00,0.80825,0.80825,0.80825,0.80825,15600000.0
2008-02-25 10:17:00,0.80825,0.80825,0.80825,0.80825,18000000.0
2008-02-25 10:18:00,0.80825,0.8085,0.80825,0.80845,166200000.0
2008-02-25 10:19:00,0.80845,0.80845,0.80825,0.8084,94300000.0
2008-02-25 10:20:00,0.8084,0.8086,0.8084,0.8086,60800000.0
2008-02-25 10:21:00,0.8086,0.8086,0.8086,0.8086,57600000.0
2008-02-25 10:22:00,0.8086,0.8086,0.8086,0.8086,66100000.0
2008-02-25 10:23:00,0.8086,0.80885,0.8086,0.80885,69600000.0
2008-02-25 10:24:00,0.80885,0.80885,0.8085,0.8085,108000000.0
2008-02-25 10:25:00,0.8085,0.8085,0.8085,0.8085,10500000.0
2008-02-25 10:26:00,0.8085,0.8085,0.80825,0.80825,101200000.0
2008-02-25 10:27:00,0.80825,0.8083,0.80825,0.80825,99600000.0
2008-02-25 10:28:00,0.80825,0.8085,0.80825,0.80835,98900000.0
2008-02-25 10:29:00,0.8083,0.8087,0.80825,0.8086,219800000.0
2008-02-25 10:30:00,0.8086,0.80865,0.8086,0.8086,72700000.0
2008-02-25 10:31:00,0.8086,0.8087,0.8086,0.8086,86200000.0
2008-02-25 10:32:00,0.8086,0.8086,0.8086,0.8086,67300000.0
2008-02-25 10:33:00,0.8086,0.8086,0.8086,0.8086,79200000.0
2008-02-25 10:34:00,0.8086,0.8087,0.8086,0.8087,55500000.0
2008-02-25 10:35:00,0.8087,0.8087,0.8087,0.8087,12300000.0
2008-02-25 10:36:00,0.8087,0.8087,0.8086,0.8086,28800000.0
2008-02-25 10:37:00,0.8086,0.8086,0.80835,0.80835,126300000.0
2008-02-25 10:38:00,0.80835,0.80835,0.8083,0.8083,166900000.0
2008-02-25 10:39:00,0.8083,0.8083,0.80825,0.80825,124600000.0
2008-02-25 10:40:00,0.80825,0.8085,0.80825,0.80825,172900000.0
2008-02-25 10:41:00,0.80825,0.80825,0.8082,0.8082,135000000.0
2008-02-25 10:42:00,0.8082,0.8082,0.8082,0.8082,88100000.0
2008-02-25 10:43:00,0.8082,0.8082,0.8082,0.8082,34200000.0
2008-02-25 10:44:00,0.8082,0.8082,0.8082,0.8082,13800000.0
2008-02-25 10:45:00,0.8082,0.8082,0.8082,0.8082,13200000.0
2008-02-25 10:46:00,0.8082,0.8083,0.8082,0.8083,83300000.0
2008-02-25 10:47:00,0.8083,0.8083,0.8082,0.80825,125300000.0
2008-02-25 10:48:00,0.80825,0.8083,0.8082,0.8082,94500000.0
2008-02-25 10:49:00,0.8082,0.8082,0.8082,0.8082,27300000.0
2008-02-25 10:50:00,0.8082,0.80825,0.80815,0.80815,231400000.0
2008-02-25 10:51:00,0.80815,0.8085,0.80815,0.8085,368100000.0
2008-02-25 10:52:00,0.8085,0.8085,0.8084,0.80845,96700000.0
2008-02-25 10:53:00,0.80845,0.8085,0.80845,0.80845,138900000.0
2008-02-25 10:54:00,0.80845,0.80845,0.8084,0.80845,73000000.0
2008-02-25 10:55:00,0.80845,0.80845,0.80825,0.80825,158000000.0
2008-02-25 10:56:00,0.80825,0.8084,0.80825,0.8084,64300000.0
2008-02-25 10:57:00,0.8084,0.8087,0.8084,0.8087,178300000.0
2008-02-25 10:58:00,0.8087,0.8088,0.8087,0.8088,17100000.0
2008-02-25 10:59:00,0.8088,0.8088,0.8088,0.8088,14400000.0
2008-02-25 11:00:00,0.8088,0.8088,0.80825,0.80825,179700000.0
2008-02-25 11:01:00,0.80825,0.80825,0.80825,0.80825,103700000.0
2008-02-25 11:02:00,0.80825,0.80825,0.80825,0.80825,131200000.0
2008-02-25 11:03:00,0.80825,0.80825,0.80825,0.80825,103900000.0
2008-02-25 11:04:00,0.80825,0.8083,0.80825,0.80825,156200000.0
2008-02-25 11:05:00,0.80825,0.80845,0.80825,0.80845,71900000.0
2008-02-25 11:06:00,0.8083,0.80845,0.80825,0.80825,61200000.0
2008-02-25 11:07:00,0.80825,0.8083,0.80825,0.8083,8100000.0
2008-02-25 11:08:00,0.8083,0.8083,0.8081,0.8081,16400000.0
2008-02-25 11:09:00,0.8081,0.8082,0.8081,0.8082,26600000.0
2008-02-25 11:10:00,0.8082,0.8082,0.8082,0.8082,14100000.0
2008-02-25 11:11:00,0.8082,0.8083,0.8082,0.8082,25700000.0
2008-02-25 11:12:00,0.8082,0.80825,0.8082,0.8082,36900000.0
2008-02-25 11:13:00,0.8082,0.8083,0.8082,0.8083,81600000.0
2008-02-25 11:14:00,0.8083,0.8083,0.808,0.808,41600000.0
2008-02-25 11:15:00,0.808,0.80805,0.8076,0.808,152500000.0
2008-02-25 11:16:00,0.808,0.80805,0.808,0.808,58400000.0
2008-02-25 11:17:00,0.808,0.8082,0.8079,0.8081,53500000.0
2008-02-25 11:18:00,0.8081,0.8082,0.8081,0.8081,61100000.0
2008-02-25 11:19:00,0.8081,0.8084,0.8081,0.8081,102900000.0
2008-02-25 11:20:00,0.8081,0.8083,0.8081,0.8081,63800000.0
2008-02-25 11:21:00,0.8081,0.8091,0.8081,0.8091,137300000.0
2008-02-25 11:22:00,0.8091,0.8091,0.8083,0.8086,167600000.0
2008-02-25 11:23:00,0.8086,0.8087,0.8084,0.8085,215300000.0
2008-02-25 11:24:00,0.80865,0.8087,0.8083,0.8083,252100000.0
2008-02-25 11:25:00,0.80835,0.809,0.80835,0.8086,79300000.0
2008-02-25 11:26:00,0.8086,0.8088,0.8083,0.8085,68800000.0
2008-02-25 11:27:00,0.8085,0.8087,0.8084,0.8084,25500000.0
2008-02-25 11:28:00,0.8084,0.8086,0.8081,0.8081,111100000.0
2008-02-25 11:29:00,0.80845,0.8085,0.8083,0.8084,47200000.0
2008-02-25 11:30:00,0.8084,0.8085,0.8082,0.8082,119100000.0
2008-02-25 11:31:00,0.8082,0.8087,0.8082,0.80855,148100000.0
2008-02-25 11:32:00,0.80845,0.80855,0.8082,0.8082,217700000.0
2008-02-25 11:33:00,0.8082,0.8083,0.808,0.8082,56500000.0
2008-02-25 11:34:00,0.8082,0.8085,0.80815,0.8083,131300000.0
2008-02-25 11:35:00,0.8083,0.8083,0.8081,0.8082,26600000.0
2008-02-25 11:36:00,0.8082,0.8083,0.8082,0.8083,14700000.0
2008-02-25 11:37:00,0.8083,0.8083,0.8082,0.8083,13900000.0
2008-02-25 11:38:00,0.8083,0.8083,0.808,0.808,29800000.0
2008-02-25 11:39:00,0.808,0.8082,0.80765,0.8081,153200000.0
2008-02-25 11:40:00,0.8081,0.8082,0.8074,0.8078,95400000.0
2008-02-25 11:41:00,0.8078,0.80805,0.8074,0.808,202400000.0
2008-02-25 11:42:00,0.808,0.808,0.80765,0.8078,89300000.0
2008-02-25 11:43:00,0.8078,0.80845,0.8078,0.80835,151000000.0
2008-02-25 11:44:00,0.80835,0.80865,0.80835,0.8085,112900000.0
2008-02-25 11:45:00,0.8085,0.8088,0.8085,0.8087,61100000.0
2008-02-25 11:46:00,0.8087,0.80905,0.80845,0.8089,133300000.0
2008-02-25 11:47:00,0.8089,0.8089,0.8089,0.8089,80200000.0
2008-02-25 11:48:00,0.8089,0.8089,0.8085,0.8086,116400000.0
2008-02-25 11:49:00,0.8086,0.8086,0.80845,0.8085,142400000.0
2008-02-25 11:50:00,0.8085,0.8087,0.8084,0.8086,76900000.0
2008-02-25 11:51:00,0.8086,0.8089,0.8085,0.8088,60700000.0
2008-02-25 11:52:00,0.8088,0.8088,0.80875,0.8088,24500000.0
2008-02-25 11:53:00,0.8088,0.8091,0.8088,0.8088,61300000.0
2008-02-25 11:54:00,0.8088,0.80895,0.8088,0.80895,36000000.0
2008-02-25 11:55:00,0.80895,0.80895,0.80895,0.80895,76800000.0
2008-02-25 11:56:00,0.80895,0.80895,0.80895,0.80895,39200000.0
2008-02-25 11:57:00,0.80895,0.80895,0.8086,0.8086,58400000.0
2008-02-25 11:58:00,0.8086,0.8086,0.8083,0.8083,214500000.0
2008-02-25 11:59:00,0.8083,0.8086,0.8082,0.8084,84100000.0
2008-02-25 12:00:00,0.8084,0.8089,0.8084,0.8089,107100000.0
2008-02-25 12:01:00,0.8089,0.809,0.8086,0.8089,141700000.0
2008-02-25 12:02:00,0.8089,0.8089,0.8085,0.8088,146700000.0
2008-02-25 12:03:00,0.8088,0.8089,0.80855,0.80855,48500000.0
2008-02-25 12:04:00,0.80855,0.80855,0.80855,0.80855,34100000.0
2008-02-25 12:05:00,0.80855,0.8089,0.80855,0.8089,67200000.0
2008-02-25 12:06:00,0.8089,0.80895,0.8088,0.8089,32900000.0
2008-02-25 12:07:00,0.8089,0.8089,0.8088,0.8089,24000000.0
2008-02-25 12:08:00,0.8089,0.8089,0.80865,0.8088,141500000.0
2008-02-25 12:09:00,0.8088,0.8091,0.8088,0.80885,135600000.0
2008-02-25 12:10:00,0.80885,0.8089,0.8087,0.8087,73300000.0
2008-02-25 12:11:00,0.8087,0.8088,0.80855,0.80865,40300000.0
2008-02-25 12:12:00,0.80865,0.80865,0.8085,0.8086,32100000.0
2008-02-25 12:13:00,0.8086,0.8086,0.8086,0.8086,9900000.0
2008-02-25 12:14:00,0.8086,0.80875,0.8086,0.80875,41100000.0
2008-02-25 12:15:00,0.80875,0.80875,0.8086,0.8086,61100000.0
2008-02-25 12:16:00,0.8086,0.8087,0.8086,0.8086,24000000.0
2008-02-25 12:17:00,0.8086,0.8086,0.8086,0.8086,19200000.0
2008-02-25 12:18:00,0.8086,0.8087,0.8086,0.8087,45000000.0
2008-02-25 12:19:00,0.8087,0.8087,0.8087,0.8087,14100000.0
2008-02-25 12:20:00,0.8087,0.8087,0.8087,0.8087,14400000.0
2008-02-25 12:21:00,0.8087,0.8087,0.8087,0.8087,27000000.0
2008-02-25 12:22:00,0.8087,0.8087,0.8087,0.8087,20700000.0
2008-02-25 12:23:00,0.8087,0.8087,0.80865,0.80865,26400000.0
2008-02-25 12:24:00,0.80865,0.80865,0.8086,0.8086,33800000.0
2008-02-25 12:25:00,0.8086,0.8086,0.80815,0.8082,110400000.0
2008-02-25 12:26:00,0.8082,0.80835,0.8082,0.80835,26600000.0
2008-02-25 12:27:00,0.80835,0.8084,0.8083,0.8083,167300000.0
2008-02-25 12:28:00,0.8083,0.8087,0.8083,0.80855,300700000.0
2008-02-25 12:29:00,0.80855,0.80875,0.80855,0.8086,86500000.0
2008-02-25 12:30:00,0.8086,0.8087,0.8082,0.80835,162000000.0
2008-02-25 12:31:00,0.80835,0.8085,0.80835,0.8085,80800000.0
2008-02-25 12:32:00,0.8085,0.8085,0.8085,0.8085,13000000.0
2008-02-25 12:33:00,0.8085,0.8085,0.8085,0.8085,6300000.0
2008-02-25 12:34:00,0.8085,0.8085,0.8085,0.8085,6000000.0
2008-02-25 12:35:00,0.8085,0.8085,0.8084,0.8084,17300000.0
2008-02-25 12:36:00,0.8084,0.8085,0.8084,0.8084,94200000.0
2008-02-25 12:37:00,0.8084,0.8085,0.8084,0.8084,111600000.0
2008-02-25 12:38:00,0.8084,0.8084,0.8084,0.8084,29000000.0
2008-02-25 12:39:00,0.8084,0.8084,0.8083,0.8084,63900000.0
2008-02-25 12:40:00,0.8084,0.8084,0.8083,0.8084,59300000.0
2008-02-25 12:41:00,0.8084,0.8084,0.8084,0.8084,11800000.0
2008-02-25 12:42:00,0.8084,0.8084,0.8084,0.8084,12900000.0
2008-02-25 12:43:00,0.8084,0.8084,0.8084,0.8084,12000000.0
2008-02-25 12:44:00,0.8084,0.8084,0.8084,0.8084,12000000.0
2008-02-25 12:45:00,0.8084,0.8084,0.80815,0.80815,53000000.0
2008-02-25 12:46:00,0.80815,0.8082,0.80805,0.80805,215000000.0
2008-02-25 12:47:00,0.80805,0.80825,0.80805,0.80815,125700000.0
2008-02-25 12:48:00,0.80815,0.8082,0.8081,0.8082,69200000.0
2008-02-25 12:49:00,0.8082,0.8087,0.80815,0.80865,95000000.0
2008-02-25 12:50:00,0.80865,0.80865,0.8085,0.8085,139100000.0
2008-02-25 12:51:00,0.8085,0.80855,0.8085,0.8085,66800000.0
2008-02-25 12:52:00,0.8085,0.8085,0.8084,0.8085,68300000.0
2008-02-25 12:53:00,0.8085,0.8085,0.8085,0.8085,48200000.0
2008-02-25 12:54:00,0.8085,0.8085,0.8085,0.8085,50900000.0
2008-02-25 12:55:00,0.8085,0.809,0.8084,0.80885,199500000.0
2008-02-25 12:56:00,0.80885,0.8089,0.80865,0.80885,238900000.0
2008-02-25 12:57:00,0.80885,0.80885,0.8083,0.8086,303100000.0
2008-02-25 12:58:00,0.8086,0.8088,0.8085,0.80855,82300000.0
2008-02-25 12:59:00,0.80855,0.80855,0.8081,0.8081,67200000.0
2008-02-25 13:00:00,0.8081,0.8081,0.8081,0.8081,7800000.0
2008-02-25 13:01:00,0.8081,0.8083,0.8081,0.8082,18900000.0
2008-02-25 13:02:00,0.8082,0.8082,0.8082,0.8082,8700000.0
2008-02-25 13:03:00,0.8082,0.8082,0.808,0.808,41300000.0
2008-02-25 13:04:00,0.808,0.80815,0.808,0.80805,93800000.0
2008-02-25 13:05:00,0.80805,0.8082,0.808,0.8082,58500000.0
2008-02-25 13:06:00,0.8082,0.8082,0.808,0.808,30000000.0
2008-02-25 13:07:00,0.808,0.808,0.8078,0.8078,77000000.0
2008-02-25 13:08:00,0.8078,0.80795,0.80755,0.80785,163900000.0
2008-02-25 13:09:00,0.80785,0.80785,0.80775,0.8078,203700000.0
2008-02-25 13:10:00,0.8078,0.8078,0.80775,0.8078,142100000.0
2008-02-25 13:11:00,0.8078,0.8078,0.8078,0.8078,62200000.0
2008-02-25 13:12:00,0.8078,0.8078,0.80775,0.80775,77800000.0
2008-02-25 13:13:00,0.80775,0.80775,0.80775,0.80775,12000000.0
2008-02-25 13:14:00,0.80775,0.80775,0.80775,0.80775,16200000.0
2008-02-25 13:15:00,0.80775,0.80775,0.80775,0.80775,54900000.0
2008-02-25 13:16:00,0.80775,0.80775,0.80775,0.80775,34300000.0
2008-02-25 13:17:00,0.80775,0.8078,0.80775,0.8078,44200000.0
2008-02-25 13:18:00,0.8078,0.8078,0.8078,0.8078,6300000.0
2008-02-25 13:19:00,0.8078,0.80785,0.8078,0.8078,17600000.0
2008-02-25 13:20:00,0.8078,0.8078,0.8078,0.8078,7800000.0
2008-02-25 13:21:00,0.8078,0.8078,0.8078,0.8078,7800000.0
2008-02-25 13:22:00,0.8078,0.8078,0.80775,0.80775,35500000.0
2008-02-25 13:23:00,0.80775,0.80775,0.80775,0.80775,101000000.0
2008-02-25 13:24:00,0.80775,0.808,0.80775,0.808,92900000.0
2008-02-25 13:25:00,0.808,0.8081,0.8078,0.808,52900000.0
2008-02-25 13:26:00,0.808,0.808,0.8078,0.8078,80800000.0
2008-02-25 13:27:00,0.8078,0.8078,0.8078,0.8078,78400000.0
2008-02-25 13:28:00,0.8078,0.80785,0.8078,0.8078,37300000.0
2008-02-25 13:29:00,0.8078,0.808,0.8078,0.8078,33600000.0
2008-02-25 13:30:00,0.8078,0.8078,0.8076,0.8078,132100000.0
2008-02-25 13:31:00,0.8078,0.8078,0.8076,0.8077,17000000.0
2008-02-25 13:32:00,0.8077,0.8077,0.8077,0.8077,5700000.0
2008-02-25 13:33:00,0.8077,0.8078,0.8077,0.8078,10900000.0
2008-02-25 13:34:00,0.80785,0.80825,0.80785,0.80825,69200000.0
2008-02-25 13:35:00,0.80825,0.80825,0.80825,0.80825,101900000.0
2008-02-25 13:36:00,0.80825,0.80845,0.8081,0.8081,185000000.0
2008-02-25 13:37:00,0.8081,0.8082,0.808,0.8082,112600000.0
2008-02-25 13:38:00,0.8082,0.8085,0.8081,0.80835,215800000.0
2008-02-25 13:39:00,0.80835,0.8087,0.8082,0.8084,166300000.0
2008-02-25 13:40:00,0.8084,0.8089,0.8083,0.8087,303900000.0
2008-02-25 13:41:00,0.8087,0.8089,0.8085,0.8085,47000000.0
2008-02-25 13:42:00,0.8085,0.8087,0.8083,0.8087,162600000.0
2008-02-25 13:43:00,0.8087,0.8087,0.8084,0.8085,23600000.0
2008-02-25 13:44:00,0.8085,0.8085,0.8083,0.80835,171100000.0
2008-02-25 13:45:00,0.80835,0.8085,0.80835,0.8085,132800000.0
2008-02-25 13:46:00,0.8085,0.8085,0.8085,0.8085,4500000.0
2008-02-25 13:47:00,0.8085,0.8085,0.8083,0.80835,120700000.0
2008-02-25 13:48:00,0.80835,0.8084,0.8083,0.8084,95000000.0
2008-02-25 13:49:00,0.8084,0.8084,0.8084,0.8084,10200000.0
2008-02-25 13:50:00,0.8084,0.80845,0.8082,0.80835,270200000.0
2008-02-25 13:51:00,0.80845,0.80865,0.80845,0.80865,132700000.0
2008-02-25 13:52:00,0.80865,0.8088,0.8086,0.8088,53400000.0
2008-02-25 13:53:00,0.8088,0.809,0.8088,0.80895,193900000.0
2008-02-25 13:54:00,0.80895,0.80895,0.80895,0.80895,52800000.0
2008-02-25 13:55:00,0.80895,0.8091,0.80895,0.80905,52100000.0
2008-02-25 13:56:00,0.80905,0.8092,0.809,0.8092,65100000.0
2008-02-25 13:57:00,0.8092,0.8092,0.809,0.8091,49400000.0
2008-02-25 13:58:00,0.8091,0.8092,0.809,0.8092,40700000.0
2008-02-25 13:59:00,0.8092,0.8092,0.8091,0.8091,31200000.0
2008-02-25 14:00:00,0.8091,0.8091,0.8091,0.8091,16500000.0
2008-02-25 14:01:00,0.8091,0.80915,0.809,0.8091,96000000.0
2008-02-25 14:02:00,0.8091,0.8092,0.8091,0.80915,37200000.0
2008-02-25 14:03:00,0.80915,0.8092,0.80905,0.8092,265200000.0
2008-02-25 14:04:00,0.8092,0.8092,0.80915,0.8092,118200000.0
2008-02-25 14:05:00,0.8092,0.8092,0.8091,0.8091,41800000.0
2008-02-25 14:06:00,0.8091,0.80915,0.8091,0.8091,29200000.0
2008-02-25 14:07:00,0.8091,0.80915,0.8091,0.8091,42600000.0
2008-02-25 14:08:00,0.8091,0.80915,0.8091,0.8091,31400000.0
2008-02-25 14:09:00,0.8091,0.80945,0.8091,0.80945,276300000.0
2008-02-25 14:10:00,0.80945,0.80945,0.80915,0.8093,117700000.0
2008-02-25 14:11:00,0.8093,0.8093,0.8093,0.8093,24300000.0
2008-02-25 14:12:00,0.8093,0.8093,0.8092,0.8092,21900000.0
2008-02-25 14:13:00,0.8092,0.8092,0.8092,0.8092,9300000.0
2008-02-25 14:14:00,0.8092,0.8092,0.8089,0.8089,42300000.0
2008-02-25 14:15:00,0.8089,0.8089,0.8088,0.8089,36400000.0
2008-02-25 14:16:00,0.8089,0.8089,0.8089,0.8089,13800000.0
2008-02-25 14:17:00,0.8089,0.8089,0.8088,0.8088,30000000.0
2008-02-25 14:18:00,0.8088,0.8089,0.8088,0.8088,43900000.0
2008-02-25 14:19:00,0.8088,0.8088,0.8087,0.8087,42300000.0
2008-02-25 14:20:00,0.8087,0.8087,0.80855,0.8086,66200000.0
2008-02-25 14:21:00,0.8086,0.8086,0.8086,0.8086,15300000.0
2008-02-25 14:22:00,0.8086,0.8086,0.8085,0.8085,13500000.0
2008-02-25 14:23:00,0.8085,0.8085,0.8085,0.8085,10200000.0
2008-02-25 14:24:00,0.8085,0.8086,0.8085,0.8086,37100000.0
2008-02-25 14:25:00,0.8086,0.8086,0.8086,0.8086,15300000.0
2008-02-25 14:26:00,0.8086,0.8086,0.8085,0.80855,18000000.0
2008-02-25 14:27:00,0.80855,0.8087,0.80855,0.80855,15120000.0
2008-02-25 14:28:00,0.80855,0.80875,0.80855,0.80855,15956000.0
2008-02-25 14:29:00,0.80855,0.80855,0.8085,0.8085,35700000.0
2008-02-25 14:30:00,0.8085,0.80855,0.8085,0.8085,8300000.0
2008-02-25 14:31:00,0.8085,0.8085,0.8083,0.8083,8800000.0
2008-02-25 14:32:00,0.8083,0.8083,0.8079,0.80805,18900000.0
2008-02-25 14:33:00,0.80805,0.8081,0.80765,0.80795,159000000.0
2008-02-25 14:34:00,0.80795,0.808,0.8079,0.80795,49600000.0
2008-02-25 14:35:00,0.80795,0.80805,0.8079,0.8079,126000000.0
2008-02-25 14:36:00,0.8079,0.8079,0.8079,0.8079,23000000.0
2008-02-25 14:37:00,0.8079,0.80815,0.8077,0.808,56300000.0
2008-02-25 14:38:00,0.808,0.80825,0.8079,0.808,88400000.0
2008-02-25 14:39:00,0.808,0.80835,0.808,0.8082,84000000.0
2008-02-25 14:40:00,0.80825,0.8085,0.80815,0.80815,79200000.0
2008-02-25 14:41:00,0.80815,0.80815,0.8081,0.8081,35400000.0
2008-02-25 14:42:00,0.8081,0.8083,0.8081,0.8083,28500000.0
2008-02-25 14:43:00,0.8083,0.8084,0.8083,0.8084,26700000.0
2008-02-25 14:44:00,0.8084,0.8084,0.8084,0.8084,6600000.0
2008-02-25 14:45:00,0.8084,0.8084,0.8084,0.8084,60000000.0
2008-02-25 14:46:00,0.8084,0.80845,0.8084,0.8084,61100000.0
2008-02-25 14:47:00,0.8084,0.8084,0.8084,0.8084,16800000.0
2008-02-25 14:48:00,0.8084,0.8087,0.8084,0.8087,70700000.0
2008-02-25 14:49:00,0.8087,0.8087,0.80835,0.80835,142799998.0
2008-02-25 14:50:00,0.80835,0.80835,0.80835,0.80835,63700000.0
2008-02-25 14:51:00,0.80835,0.80835,0.80835,0.80835,48000000.0
2008-02-25 14:52:00,0.80835,0.80835,0.80835,0.80835,55200000.0
2008-02-25 14:53:00,0.80835,0.8085,0.80835,0.8085,31800000.0
2008-02-25 14:54:00,0.8085,0.8086,0.8085,0.8085,12000000.0
2008-02-25 14:55:00,0.8085,0.8085,0.8083,0.8085,61800000.0
2008-02-25 14:56:00,0.8085,0.8085,0.8085,0.8085,72100000.0
2008-02-25 14:57:00,0.8085,0.80875,0.8085,0.8085,36300000.0
2008-02-25 14:58:00,0.8085,0.8086,0.8085,0.8085,103700000.0
2008-02-25 14:59:00,0.8085,0.8087,0.8083,0.8087,201700000.0
2008-02-25 15:00:00,0.8087,0.80905,0.8087,0.809,113700000.0
2008-02-25 15:01:00,0.809,0.80905,0.809,0.809,83000000.0
2008-02-25 15:02:00,0.809,0.80905,0.809,0.80905,57000000.0
2008-02-25 15:03:00,0.80905,0.8091,0.80905,0.8091,62500000.0
2008-02-25 15:04:00,0.8091,0.80915,0.8091,0.8091,23600000.0
2008-02-25 15:05:00,0.8091,0.8091,0.8091,0.8091,17400000.0
2008-02-25 15:06:00,0.8091,0.8091,0.8088,0.8088,29200000.0
2008-02-25 15:07:00,0.8088,0.809,0.8088,0.809,104800000.0
2008-02-25 15:08:00,0.809,0.809,0.809,0.809,18000000.0
2008-02-25 15:09:00,0.809,0.809,0.809,0.809,21300000.0
2008-02-25 15:10:00,0.809,0.809,0.809,0.809,10200000.0
2008-02-25 15:11:00,0.809,0.809,0.809,0.809,22800000.0
2008-02-25 15:12:00,0.809,0.809,0.809,0.809,16800000.0
2008-02-25 15:13:00,0.809,0.809,0.809,0.809,18000000.0
2008-02-25 15:14:00,0.809,0.809,0.809,0.809,31800000.0
2008-02-25 15:15:00,0.809,0.80935,0.8088,0.80885,176600000.0
2008-02-25 15:16:00,0.80885,0.80885,0.80875,0.8088,44400000.0
2008-02-25 15:17:00,0.8088,0.8091,0.8088,0.809,180600000.0
2008-02-25 15:18:00,0.809,0.809,0.80885,0.80885,115300000.0
2008-02-25 15:19:00,0.80885,0.8089,0.80885,0.80885,168400000.0
2008-02-25 15:20:00,0.80885,0.80895,0.80885,0.80895,75800000.0
2008-02-25 15:21:00,0.80895,0.8091,0.8089,0.8091,129900000.0
2008-02-25 15:22:00,0.8091,0.8094,0.8091,0.8093,65800000.0
2008-02-25 15:23:00,0.8093,0.8095,0.8093,0.8094,91100000.0
2008-02-25 15:24:00,0.8094,0.8095,0.80925,0.80925,102300000.0
2008-02-25 15:25:00,0.80925,0.80945,0.80925,0.8093,104200000.0
2008-02-25 15:26:00,0.8093,0.8093,0.8088,0.8088,503000000.0
2008-02-25 15:27:00,0.8088,0.8089,0.8088,0.80885,84300000.0
2008-02-25 15:28:00,0.80885,0.8089,0.80875,0.80875,140200000.0
2008-02-25 15:29:00,0.80875,0.809,0.80875,0.809,91800000.0
2008-02-25 15:30:00,0.809,0.809,0.809,0.809,134700000.0
2008-02-25 15:31:00,0.809,0.8096,0.809,0.80935,120300000.0
2008-02-25 15:32:00,0.80935,0.8094,0.8092,0.8094,126700000.0
2008-02-25 15:33:00,0.8094,0.8094,0.8091,0.8093,138400000.0
2008-02-25 15:34:00,0.8093,0.80945,0.8093,0.8094,141100000.0
2008-02-25 15:35:00,0.8094,0.80965,0.8094,0.8094,131800000.0
2008-02-25 15:36:00,0.8094,0.8095,0.8094,0.8095,116100000.0
2008-02-25 15:37:00,0.8095,0.8098,0.8095,0.8098,75500000.0
2008-02-25 15:38:00,0.8098,0.8098,0.8095,0.80955,62600000.0
2008-02-25 15:39:00,0.80955,0.8102,0.80955,0.81015,132900000.0
2008-02-25 15:40:00,0.81015,0.8102,0.8098,0.80995,198200000.0
2008-02-25 15:41:00,0.80995,0.81,0.80995,0.81,27000000.0
2008-02-25 15:42:00,0.81,0.81,0.81,0.81,15900000.0
2008-02-25 15:43:00,0.81,0.8101,0.8098,0.8098,47600000.0
2008-02-25 15:44:00,0.8098,0.81,0.8097,0.8097,136900000.0
2008-02-25 15:45:00,0.8097,0.80975,0.8096,0.8096,107800000.0
2008-02-25 15:46:00,0.8096,0.8096,0.8095,0.80955,110000000.0
2008-02-25 15:47:00,0.80955,0.80955,0.80945,0.80945,151000000.0
2008-02-25 15:48:00,0.8094,0.8098,0.8094,0.8098,106100000.0
2008-02-25 15:49:00,0.8098,0.80985,0.80945,0.8095,114600000.0
2008-02-25 15:50:00,0.80955,0.8098,0.8095,0.8098,78000000.0
2008-02-25 15:51:00,0.8098,0.8098,0.8098,0.8098,23100000.0
2008-02-25 15:52:00,0.8098,0.8098,0.8097,0.8098,55400000.0
2008-02-25 15:53:00,0.8098,0.8098,0.8096,0.8096,41900000.0
2008-02-25 15:54:00,0.8096,0.80985,0.8096,0.80965,115700000.0
2008-02-25 15:55:00,0.80965,0.80965,0.8096,0.80965,79500000.0
2008-02-25 15:56:00,0.80965,0.80965,0.80955,0.8096,45700000.0
2008-02-25 15:57:00,0.8096,0.8096,0.8096,0.8096,15000000.0
2008-02-25 15:58:00,0.8096,0.8099,0.8096,0.8099,36600000.0
2008-02-25 15:59:00,0.8099,0.8099,0.80965,0.80965,50400000.0
2008-02-25 16:00:00,0.80965,0.8097,0.8093,0.8097,216700000.0
2008-02-25 16:01:00,0.8097,0.8097,0.8097,0.8097,6000000.0
2008-02-25 16:02:00,0.8097,0.8098,0.8096,0.8097,57600000.0
2008-02-25 16:03:00,0.80975,0.81,0.8097,0.8098,195900000.0
2008-02-25 16:04:00,0.8098,0.80995,0.8098,0.8098,34900000.0
2008-02-25 16:05:00,0.8098,0.8099,0.8098,0.8098,24100000.0
2008-02-25 16:06:00,0.8098,0.80995,0.80945,0.8095,80000000.0
2008-02-25 16:07:00,0.8095,0.8096,0.8092,0.80955,132800000.0
2008-02-25 16:08:00,0.80955,0.8096,0.80955,0.8096,51300000.0
2008-02-25 16:09:00,0.8096,0.8096,0.8096,0.8096,7200000.0
2008-02-25 16:10:00,0.8096,0.8096,0.8096,0.8096,6300000.0
2008-02-25 16:11:00,0.8096,0.80985,0.8096,0.80985,32100000.0
2008-02-25 16:12:00,0.80985,0.80995,0.80975,0.8099,143500000.0
2008-02-25 16:13:00,0.80995,0.81015,0.80995,0.81,171900000.0
2008-02-25 16:14:00,0.81,0.81005,0.80995,0.81,82100000.0
2008-02-25 16:15:00,0.81,0.81005,0.80995,0.81,47400000.0
2008-02-25 16:16:00,0.81,0.81025,0.81,0.81,41400000.0
2008-02-25 16:17:00,0.81,0.8101,0.81,0.81,19300000.0
2008-02-25 16:18:00,0.81,0.81005,0.81,0.81005,100800000.0
2008-02-25 16:19:00,0.81005,0.8101,0.81,0.81,61000000.0
2008-02-25 16:20:00,0.81,0.8101,0.8099,0.81,89300000.0
2008-02-25 16:21:00,0.80995,0.81,0.8099,0.80995,44400000.0
2008-02-25 16:22:00,0.81005,0.8105,0.81005,0.8102,91200000.0
2008-02-25 16:23:00,0.8102,0.81025,0.8098,0.8099,109300000.0
2008-02-25 16:24:00,0.8099,0.8102,0.8097,0.8102,86200000.0
2008-02-25 16:25:00,0.8102,0.8108,0.81015,0.8103,145900000.0
2008-02-25 16:26:00,0.8103,0.8104,0.8102,0.8103,247100000.0
2008-02-25 16:27:00,0.8103,0.8105,0.8102,0.8105,174100000.0
2008-02-25 16:28:00,0.8105,0.8105,0.81025,0.8105,28200000.0
2008-02-25 16:29:00,0.8105,0.81065,0.8105,0.8105,60800000.0
2008-02-25 16:30:00,0.8105,0.8108,0.8105,0.8108,141800000.0
2008-02-25 16:31:00,0.81075,0.8111,0.81055,0.81065,192700000.0
2008-02-25 16:32:00,0.81065,0.8109,0.8105,0.81065,229400000.0
2008-02-25 16:33:00,0.8106,0.8108,0.8103,0.8103,179600000.0
2008-02-25 16:34:00,0.8103,0.8104,0.8101,0.8104,90200000.0
2008-02-25 16:35:00,0.8104,0.8107,0.8104,0.8106,55400000.0
2008-02-25 16:36:00,0.8106,0.8106,0.8104,0.8105,65900000.0
2008-02-25 16:37:00,0.8105,0.8106,0.8104,0.8105,103100000.0
2008-02-25 16:38:00,0.8105,0.8106,0.8103,0.8104,102800000.0
2008-02-25 16:39:00,0.8104,0.8108,0.8104,0.8106,191100000.0
2008-02-25 16:40:00,0.8107,0.8107,0.8105,0.8105,57800000.0
2008-02-25 16:41:00,0.8105,0.8105,0.8104,0.8105,64000000.0
2008-02-25 16:42:00,0.8105,0.8107,0.8105,0.8105,68900000.0
2008-02-25 16:43:00,0.8105,0.8105,0.8104,0.8104,74100000.0
2008-02-25 16:44:00,0.8104,0.8106,0.8104,0.8105,69700000.0
2008-02-25 16:45:00,0.8105,0.8105,0.81,0.8101,139500000.0
2008-02-25 16:46:00,0.8101,0.8103,0.8092,0.8095,222600000.0
2008-02-25 16:47:00,0.8095,0.8099,0.8092,0.8093,105900000.0
2008-02-25 16:48:00,0.8093,0.80955,0.8093,0.80945,129700000.0
2008-02-25 16:49:00,0.80945,0.8095,0.80945,0.8095,111300000.0
2008-02-25 16:50:00,0.8095,0.8095,0.8092,0.8093,78700000.0
2008-02-25 16:51:00,0.8093,0.8095,0.8093,0.8094,101500000.0
2008-02-25 16:52:00,0.8094,0.80945,0.8092,0.8094,97100000.0
2008-02-25 16:53:00,0.8094,0.8094,0.8092,0.8093,106300000.0
2008-02-25 16:54:00,0.8093,0.80935,0.8089,0.8091,69400000.0
2008-02-25 16:55:00,0.8091,0.8094,0.8091,0.8092,162700000.0
2008-02-25 16:56:00,0.8092,0.8092,0.8089,0.8089,47200000.0
2008-02-25 16:57:00,0.8089,0.8095,0.80865,0.8092,318900000.0
2008-02-25 16:58:00,0.8092,0.8093,0.80895,0.8092,208400000.0
2008-02-25 16:59:00,0.8092,0.8092,0.80905,0.80905,304500000.0
2008-02-25 17:00:00,0.80905,0.8093,0.80905,0.8093,893400000.0
2008-02-25 17:01:00,0.8093,0.8093,0.809,0.809,211900000.0
2008-02-25 17:02:00,0.809,0.80915,0.809,0.8091,130500000.0
2008-02-25 17:03:00,0.8091,0.8091,0.8085,0.8087,169400000.0
2008-02-25 17:04:00,0.8087,0.80895,0.8086,0.8087,404100000.0
2008-02-25 17:05:00,0.8087,0.8093,0.8086,0.8092,267400000.0
2008-02-25 17:06:00,0.8092,0.8096,0.80905,0.8095,93700000.0
2008-02-25 17:07:00,0.8095,0.8095,0.8093,0.8094,141700000.0
2008-02-25 17:08:00,0.8094,0.8095,0.8094,0.8094,257400000.0
2008-02-25 17:09:00,0.8094,0.81035,0.8094,0.81015,702700000.0
2008-02-25 17:10:00,0.81015,0.8106,0.81005,0.8104,473500000.0
2008-02-25 17:11:00,0.8104,0.8107,0.8103,0.8106,238900000.0
2008-02-25 17:12:00,0.8106,0.8109,0.81055,0.81055,303900000.0
2008-02-25 17:13:00,0.81055,0.8107,0.8104,0.8104,130600000.0
2008-02-25 17:14:00,0.8104,0.8114,0.8104,0.8111,254100000.0
2008-02-25 17:15:00,0.8112,0.8112,0.8107,0.8108,412600000.0
2008-02-25 17:16:00,0.8108,0.81085,0.8106,0.8108,184900000.0
2008-02-25 17:17:00,0.8108,0.81115,0.81065,0.81065,389600000.0
2008-02-25 17:18:00,0.81065,0.8108,0.8106,0.8106,437500000.0
2008-02-25 17:19:00,0.8106,0.8106,0.81025,0.81025,206800000.0
2008-02-25 17:20:00,0.81025,0.8105,0.81025,0.8105,102900000.0
2008-02-25 17:21:00,0.8105,0.8105,0.8103,0.8104,120000000.0
2008-02-25 17:22:00,0.8104,0.8104,0.8103,0.8104,79800000.0
2008-02-25 17:23:00,0.8104,0.8107,0.8104,0.8106,113700000.0
2008-02-25 17:24:00,0.8106,0.8106,0.8105,0.8106,176700000.0
2008-02-25 17:25:00,0.8106,0.8106,0.8106,0.8106,92000000.0
2008-02-25 17:26:00,0.8106,0.8107,0.8104,0.8104,258600000.0
2008-02-25 17:27:00,0.8104,0.8105,0.81015,0.81015,251300000.0
2008-02-25 17:28:00,0.81015,0.81015,0.80985,0.8099,118600000.0
2008-02-25 17:29:00,0.8099,0.81015,0.8099,0.8099,135000000.0
2008-02-25 17:30:00,0.8099,0.8101,0.8099,0.8101,108900000.0
2008-02-25 17:31:00,0.8101,0.8101,0.8096,0.8096,131900000.0
2008-02-25 17:32:00,0.80965,0.8097,0.8096,0.8097,278900000.0
2008-02-25 17:33:00,0.8097,0.80985,0.80935,0.80935,135400000.0
2008-02-25 17:34:00,0.80935,0.8097,0.8091,0.8097,206200000.0
2008-02-25 17:35:00,0.8097,0.81,0.8097,0.81,235600000.0
2008-02-25 17:36:00,0.81,0.81,0.8099,0.81,154000000.0
2008-02-25 17:37:00,0.81,0.81,0.81,0.81,64800000.0
2008-02-25 17:38:00,0.81,0.8101,0.81,0.81,57700000.0
2008-02-25 17:39:00,0.81,0.8101,0.81,0.8101,65700000.0
2008-02-25 17:40:00,0.8101,0.8101,0.81,0.81,62500000.0
2008-02-25 17:41:00,0.81,0.81,0.80965,0.8097,73600000.0
2008-02-25 17:42:00,0.8097,0.8097,0.8095,0.8095,66300000.0
2008-02-25 17:43:00,0.8095,0.80965,0.8095,0.8096,95200000.0
2008-02-25 17:44:00,0.8096,0.81,0.8096,0.81,114600000.0
2008-02-25 17:45:00,0.81,0.8103,0.81,0.8103,64900000.0
2008-02-25 17:46:00,0.8103,0.8106,0.8101,0.8104,79300000.0
2008-02-25 17:47:00,0.8104,0.8107,0.8104,0.8107,355700000.0
2008-02-25 17:48:00,0.8107,0.8107,0.8105,0.8105,197000000.0
2008-02-25 17:49:00,0.8105,0.8108,0.8105,0.8106,338700000.0
2008-02-25 17:50:00,0.8106,0.8109,0.8106,0.8107,150100000.0
2008-02-25 17:51:00,0.8107,0.811,0.81065,0.81095,254000000.0
2008-02-25 17:52:00,0.81095,0.811,0.8108,0.8108,302100000.0
2008-02-25 17:53:00,0.8108,0.81125,0.8108,0.811,239600000.0
2008-02-25 17:54:00,0.811,0.8111,0.81095,0.8111,164900000.0
2008-02-25 17:55:00,0.8111,0.8111,0.81085,0.8109,358700000.0
2008-02-25 17:56:00,0.8109,0.811,0.81085,0.81095,285000000.0
2008-02-25 17:57:00,0.81095,0.81095,0.8107,0.8107,282100000.0
2008-02-25 17:58:00,0.8107,0.81075,0.81055,0.8107,333800000.0
2008-02-25 17:59:00,0.8107,0.8107,0.8103,0.8103,145000000.0
2008-02-25 18:00:00,0.8103,0.8103,0.8095,0.80975,915500000.0
2008-02-25 18:01:00,0.80975,0.80975,0.80905,0.80965,979300000.0
2008-02-25 18:02:00,0.80965,0.80975,0.80955,0.80955,877100000.0
2008-02-25 18:03:00,0.80955,0.80955,0.80905,0.80945,727700000.0
2008-02-25 18:04:00,0.80945,0.80955,0.80945,0.8095,304500000.0
2008-02-25 18:05:00,0.8095,0.8096,0.8095,0.8096,82500000.0
2008-02-25 18:06:00,0.8096,0.8099,0.8096,0.8096,141600000.0
2008-02-25 18:07:00,0.8096,0.8097,0.8096,0.8097,337600000.0
2008-02-25 18:08:00,0.8097,0.81,0.8097,0.81,140100000.0
2008-02-25 18:09:00,0.81,0.8101,0.8098,0.81,219900000.0
2008-02-25 18:10:00,0.81,0.8101,0.81,0.81,119300000.0
2008-02-25 18:11:00,0.81,0.81,0.8098,0.8098,111100000.0
2008-02-25 18:12:00,0.8098,0.8098,0.8093,0.8093,205800000.0
2008-02-25 18:13:00,0.8093,0.8093,0.8084,0.8085,190200000.0
2008-02-25 18:14:00,0.8085,0.80905,0.8082,0.809,235700000.0
2008-02-25 18:15:00,0.809,0.80915,0.8087,0.8088,219900000.0
2008-02-25 18:16:00,0.8088,0.8088,0.8083,0.80855,599000000.0
2008-02-25 18:17:00,0.80855,0.8091,0.80855,0.8086,366100000.0
2008-02-25 18:18:00,0.8086,0.8088,0.80795,0.80835,673600000.0
2008-02-25 18:19:00,0.80835,0.80835,0.80815,0.80825,1633000000.0
2008-02-25 18:20:00,0.80825,0.80835,0.80825,0.80825,1210700000.0
2008-02-25 18:21:00,0.80825,0.8083,0.80825,0.8083,635800000.0
2008-02-25 18:22:00,0.8083,0.8086,0.8083,0.8083,91900000.0
2008-02-25 18:23:00,0.8083,0.8083,0.8078,0.8079,332300000.0
2008-02-25 18:24:00,0.8079,0.80825,0.8079,0.80815,250400000.0
2008-02-25 18:25:00,0.80815,0.80815,0.8078,0.8078,304000000.0
2008-02-25 18:26:00,0.8078,0.80805,0.8078,0.80785,159000000.0
2008-02-25 18:27:00,0.80785,0.80785,0.80765,0.80775,408600000.0
2008-02-25 18:28:00,0.8077,0.8078,0.80765,0.80765,194700000.0
2008-02-25 18:29:00,0.80765,0.80805,0.80765,0.80805,490000000.0
2008-02-25 18:30:00,0.80805,0.8081,0.80805,0.8081,713500000.0
2008-02-25 18:31:00,0.8081,0.80825,0.80805,0.8081,128800000.0
2008-02-25 18:32:00,0.8081,0.80825,0.8081,0.80825,99500000.0
2008-02-25 18:33:00,0.80825,0.80825,0.808,0.80815,130200000.0
2008-02-25 18:34:00,0.80815,0.80825,0.8077,0.80795,92000000.0
2008-02-25 18:35:00,0.80795,0.80865,0.80795,0.80865,139200000.0
2008-02-25 18:36:00,0.80865,0.80865,0.8077,0.80835,158300000.0
2008-02-25 18:37:00,0.80835,0.80855,0.80815,0.8084,217400000.0
2008-02-25 18:38:00,0.8084,0.80855,0.8084,0.80855,157500000.0
2008-02-25 18:39:00,0.80855,0.80855,0.80845,0.80855,239900000.0
2008-02-25 18:40:00,0.80855,0.80855,0.80855,0.80855,132600000.0
2008-02-25 18:41:00,0.80855,0.80895,0.80855,0.8089,355800000.0
2008-02-25 18:42:00,0.8089,0.809,0.8089,0.809,347300000.0
2008-02-25 18:43:00,0.809,0.8091,0.809,0.80905,366800000.0
2008-02-25 18:44:00,0.80905,0.80905,0.809,0.809,163900000.0
2008-02-25 18:45:00,0.809,0.80925,0.80895,0.80915,405500000.0
2008-02-25 18:46:00,0.80915,0.80925,0.809,0.80925,87900000.0
2008-02-25 18:47:00,0.80925,0.80925,0.809,0.80915,420600000.0
2008-02-25 18:48:00,0.80915,0.80915,0.80895,0.80905,218300000.0
2008-02-25 18:49:00,0.80905,0.80905,0.8089,0.8089,110500000.0
2008-02-25 18:50:00,0.8089,0.809,0.8089,0.809,562100000.0
2008-02-25 18:51:00,0.809,0.809,0.8089,0.80895,631500000.0
2008-02-25 18:52:00,0.80895,0.809,0.80885,0.8089,275800000.0
2008-02-25 18:53:00,0.8089,0.8089,0.80885,0.8089,118700000.0
2008-02-25 18:54:00,0.8089,0.8089,0.80835,0.80845,110300000.0
2008-02-25 18:55:00,0.80845,0.80845,0.80845,0.80845,87200000.0
2008-02-25 18:56:00,0.80845,0.80845,0.80845,0.80845,86800000.0
2008-02-25 18:57:00,0.80845,0.80845,0.8078,0.80815,130700000.0
2008-02-25 18:58:00,0.80815,0.8083,0.808,0.8083,96200000.0
2008-02-25 18:59:00,0.8083,0.8083,0.80795,0.80805,180600000.0
2008-02-25 19:00:00,0.80805,0.80815,0.80805,0.80815,178400000.0
2008-02-25 19:01:00,0.80815,0.80895,0.8076,0.8083,291800000.0
2008-02-25 19:02:00,0.8083,0.80865,0.8082,0.8082,103200000.0
2008-02-25 19:03:00,0.8082,0.80835,0.8082,0.80835,125900000.0
2008-02-25 19:04:00,0.80835,0.8084,0.80815,0.8084,131200000.0
2008-02-25 19:05:00,0.8084,0.8084,0.8084,0.8084,66000000.0
2008-02-25 19:06:00,0.8084,0.80845,0.8084,0.80845,345200000.0
2008-02-25 19:07:00,0.80845,0.80845,0.80845,0.80845,474200000.0
2008-02-25 19:08:00,0.80845,0.80845,0.80845,0.80845,1242200000.0
2008-02-25 19:09:00,0.80845,0.80845,0.80845,0.80845,1325000000.0
2008-02-25 19:10:00,0.80845,0.80845,0.80845,0.80845,504500000.0
2008-02-25 19:11:00,0.80845,0.80845,0.8083,0.8084,337400000.0
2008-02-25 19:12:00,0.8084,0.8084,0.8084,0.8084,65100000.0
2008-02-25 19:13:00,0.8084,0.8084,0.8084,0.8084,66600000.0
2008-02-25 19:14:00,0.8084,0.80845,0.8084,0.80845,97900000.0
2008-02-25 19:15:00,0.80845,0.80845,0.80845,0.80845,513800000.0
2008-02-25 19:16:00,0.80845,0.80845,0.8082,0.8083,186600000.0
2008-02-25 19:17:00,0.8083,0.80835,0.808,0.8083,295500000.0
2008-02-25 19:18:00,0.8083,0.8084,0.8083,0.8084,85000000.0
2008-02-25 19:19:00,0.8084,0.8084,0.8082,0.8083,77700000.0
2008-02-25 19:20:00,0.8083,0.8083,0.8081,0.8082,66300000.0
2008-02-25 19:21:00,0.8082,0.8083,0.8082,0.8083,67800000.0
2008-02-25 19:22:00,0.8083,0.80835,0.8083,0.80835,75900000.0
2008-02-25 19:23:00,0.80835,0.80835,0.80835,0.80835,66300000.0
2008-02-25 19:24:00,0.80835,0.80845,0.8083,0.80845,61200000.0
2008-02-25 19:25:00,0.80845,0.80845,0.80815,0.80815,103500000.0
2008-02-25 19:26:00,0.80815,0.8083,0.80805,0.80815,241700000.0
2008-02-25 19:27:00,0.80815,0.8083,0.8081,0.8083,312400000.0
2008-02-25 19:28:00,0.8083,0.8083,0.80815,0.8082,161800000.0
2008-02-25 19:29:00,0.8082,0.8083,0.8082,0.8083,67700000.0
2008-02-25 19:30:00,0.8083,0.8083,0.8083,0.8083,66000000.0
2008-02-25 19:31:00,0.8083,0.8083,0.8083,0.8083,66900000.0
2008-02-25 19:32:00,0.8083,0.8083,0.8078,0.8082,161400000.0
2008-02-25 19:33:00,0.8082,0.8082,0.80815,0.80815,129800000.0
2008-02-25 19:34:00,0.80815,0.80835,0.80815,0.8082,248400000.0
2008-02-25 19:35:00,0.8082,0.8082,0.8082,0.8082,66300000.0
2008-02-25 19:36:00,0.8082,0.8082,0.8082,0.8082,67200000.0
2008-02-25 19:37:00,0.8082,0.8083,0.8082,0.8083,68700000.0
2008-02-25 19:38:00,0.8083,0.8083,0.8083,0.8083,66600000.0
2008-02-25 19:39:00,0.8083,0.8084,0.8083,0.8084,66000000.0
2008-02-25 19:40:00,0.8084,0.8084,0.8084,0.8084,66900000.0
2008-02-25 19:41:00,0.8084,0.8084,0.8084,0.8084,66300000.0
2008-02-25 19:42:00,0.8084,0.8084,0.8084,0.8084,67200000.0
2008-02-25 19:43:00,0.8084,0.8084,0.80835,0.80835,192100000.0
2008-02-25 19:44:00,0.80835,0.8084,0.8083,0.8083,544600000.0
2008-02-25 19:45:00,0.8083,0.8083,0.8083,0.8083,295300000.0
2008-02-25 19:46:00,0.8083,0.8084,0.8083,0.8084,298200000.0
2008-02-25 19:47:00,0.8084,0.8085,0.808,0.8084,88100000.0
2008-02-25 19:48:00,0.8084,0.8084,0.8083,0.8083,302700000.0
2008-02-25 19:49:00,0.8083,0.8085,0.8083,0.8084,357700000.0
2008-02-25 19:50:00,0.8084,0.8085,0.8084,0.8084,365000000.0
2008-02-25 19:51:00,0.8084,0.8084,0.8084,0.8084,385400000.0
2008-02-25 19:52:00,0.8084,0.80845,0.8084,0.80845,289100000.0
2008-02-25 19:53:00,0.80845,0.8085,0.80845,0.8085,415000000.0
2008-02-25 19:54:00,0.8085,0.8085,0.8085,0.8085,66300000.0
2008-02-25 19:55:00,0.8085,0.8085,0.8085,0.8085,67200000.0
2008-02-25 19:56:00,0.8085,0.8085,0.8085,0.8085,66900000.0
2008-02-25 19:57:00,0.8085,0.8085,0.8085,0.8085,66600000.0
2008-02-25 19:58:00,0.8085,0.8085,0.80845,0.80845,231200000.0
2008-02-25 19:59:00,0.80845,0.80875,0.80845,0.80875,429300000.0
2008-02-25 20:00:00,0.80875,0.80875,0.8084,0.8085,399800000.0
2008-02-25 20:01:00,0.8085,0.8085,0.80845,0.80845,495300000.0
2008-02-25 20:02:00,0.80845,0.80845,0.80845,0.80845,417400000.0
2008-02-25 20:03:00,0.80845,0.8087,0.8083,0.8086,259600000.0
2008-02-25 20:04:00,0.8086,0.8086,0.8086,0.8086,80000000.0
2008-02-25 20:05:00,0.8086,0.8086,0.8086,0.8086,66300000.0
2008-02-25 20:06:00,0.8086,0.80865,0.8086,0.80865,152300000.0
2008-02-25 20:07:00,0.80865,0.80865,0.8083,0.80845,459500000.0
2008-02-25 20:08:00,0.80845,0.8087,0.80845,0.8087,198600000.0
2008-02-25 20:09:00,0.8087,0.8087,0.8085,0.8085,66600000.0
2008-02-25 20:10:00,0.8085,0.8085,0.8085,0.8085,66000000.0
2008-02-25 20:11:00,0.8085,0.8085,0.8085,0.8085,66300000.0
2008-02-25 20:12:00,0.8085,0.80865,0.8085,0.8086,511600000.0
2008-02-25 20:13:00,0.8086,0.8086,0.80845,0.8085,281400000.0
2008-02-25 20:14:00,0.8085,0.8085,0.8085,0.8085,67500000.0
2008-02-25 20:15:00,0.8085,0.8085,0.8085,0.8085,67200000.0
2008-02-25 20:16:00,0.8085,0.8085,0.80845,0.80845,545600000.0
2008-02-25 20:17:00,0.80845,0.80845,0.8084,0.80845,510900000.0
2008-02-25 20:18:00,0.80845,0.8085,0.8084,0.8085,500800000.0
2008-02-25 20:19:00,0.8085,0.8085,0.8085,0.8085,66300000.0
2008-02-25 20:20:00,0.8085,0.8085,0.8085,0.8085,67200000.0
2008-02-25 20:21:00,0.8085,0.8085,0.8085,0.8085,66300000.0
2008-02-25 20:22:00,0.8085,0.8085,0.8085,0.8085,66300000.0
2008-02-25 20:23:00,0.8085,0.8085,0.8085,0.8085,66600000.0
2008-02-25 20:24:00,0.8085,0.8085,0.8085,0.8085,66900000.0
2008-02-25 20:25:00,0.8085,0.8085,0.8085,0.8085,67200000.0
2008-02-25 20:26:00,0.8085,0.8085,0.8085,0.8085,66600000.0
2008-02-25 20:27:00,0.8085,0.8086,0.8084,0.8086,70300000.0
2008-02-25 20:28:00,0.8086,0.8086,0.8084,0.8085,78800000.0
2008-02-25 20:29:00,0.8085,0.8085,0.8085,0.8085,66900000.0
2008-02-25 20:30:00,0.8085,0.8085,0.8085,0.8085,66600000.0
2008-02-25 20:31:00,0.8085,0.8085,0.8084,0.8084,66600000.0
2008-02-25 20:32:00,0.8084,0.8085,0.8084,0.8085,70800000.0
2008-02-25 20:33:00,0.8085,0.8085,0.8085,0.8085,65700000.0
2008-02-25 20:34:00,0.8085,0.8085,0.8085,0.8085,66900000.0
2008-02-25 20:35:00,0.8085,0.8085,0.8085,0.8085,65700000.0
2008-02-25 20:36:00,0.8085,0.8085,0.8085,0.8085,66600000.0
2008-02-25 20:37:00,0.8085,0.8085,0.80845,0.80845,433500000.0
2008-02-25 20:38:00,0.80845,0.80845,0.8084,0.8084,616700000.0
2008-02-25 20:39:00,0.8084,0.8084,0.8084,0.8084,66300000.0
2008-02-25 20:40:00,0.8084,0.8084,0.8084,0.8084,66600000.0
2008-02-25 20:41:00,0.8084,0.8085,0.8084,0.8084,73200000.0
2008-02-25 20:42:00,0.8084,0.8084,0.8084,0.8084,66900000.0
2008-02-25 20:43:00,0.8084,0.8084,0.8084,0.8084,66300000.0
2008-02-25 20:44:00,0.8084,0.8084,0.8084,0.8084,66300000.0
2008-02-25 20:45:00,0.8084,0.8084,0.8084,0.8084,66000000.0
2008-02-25 20:46:00,0.8084,0.8084,0.8084,0.8084,66300000.0
2008-02-25 20:47:00,0.8084,0.8084,0.8084,0.8084,66600000.0
2008-02-25 20:48:00,0.8084,0.80845,0.8084,0.80845,224400000.0
2008-02-25 20:49:00,0.80845,0.80845,0.80845,0.80845,461100000.0
2008-02-25 20:50:00,0.80845,0.8085,0.8084,0.8085,306900000.0
2008-02-25 20:51:00,0.80845,0.8085,0.80845,0.8085,156400000.0
2008-02-25 20:52:00,0.8085,0.8085,0.8084,0.8085,239500000.0
2008-02-25 20:53:00,0.8085,0.8085,0.80845,0.80845,476100000.0
2008-02-25 20:54:00,0.80845,0.80845,0.8084,0.80845,509100000.0
2008-02-25 20:55:00,0.80845,0.80845,0.80845,0.80845,534400000.0
2008-02-25 20:56:00,0.80845,0.8085,0.80835,0.8085,173400000.0
2008-02-25 20:57:00,0.8085,0.8085,0.8085,0.8085,67500000.0
2008-02-25 20:58:00,0.8085,0.8087,0.8085,0.8087,261000000.0
2008-02-25 20:59:00,0.8087,0.8087,0.8085,0.8086,166900000.0
2008-02-25 21:00:00,0.8086,0.8087,0.8086,0.8087,304600000.0
2008-02-25 21:01:00,0.8087,0.8087,0.8087,0.8087,292900000.0
2008-02-25 21:02:00,0.8087,0.8087,0.8087,0.8087,369900000.0
2008-02-25 21:03:00,0.8087,0.8087,0.8087,0.8087,326100000.0
2008-02-25 21:04:00,0.8087,0.8087,0.8087,0.8087,281700000.0
2008-02-25 21:05:00,0.8087,0.8087,0.8087,0.8087,344000000.0
2008-02-25 21:06:00,0.8087,0.8088,0.8087,0.8088,296100000.0
2008-02-25 21:07:00,0.8088,0.8088,0.8087,0.8087,126600000.0
2008-02-25 21:08:00,0.8087,0.8087,0.8087,0.8087,345500000.0
2008-02-25 21:09:00,0.8087,0.8088,0.8087,0.8088,121700000.0
2008-02-25 21:10:00,0.8088,0.8088,0.8088,0.8088,217800000.0
2008-02-25 21:11:00,0.8088,0.8088,0.8088,0.8088,346900000.0
2008-02-25 21:12:00,0.8088,0.8088,0.8088,0.8088,309400000.0
2008-02-25 21:13:00,0.8088,0.8088,0.8088,0.8088,243700000.0
2008-02-25 21:14:00,0.8088,0.8088,0.8088,0.8088,318400000.0
2008-02-25 21:15:00,0.8088,0.8088,0.8088,0.8088,358400000.0
2008-02-25 21:16:00,0.8088,0.809,0.8086,0.8089,176100000.0
2008-02-25 21:17:00,0.8089,0.8089,0.8089,0.8089,66300000.0
2008-02-25 21:18:00,0.8089,0.8089,0.8089,0.8089,65700000.0
2008-02-25 21:19:00,0.8089,0.8089,0.8088,0.8089,81900000.0
2008-02-25 21:20:00,0.8089,0.8089,0.8089,0.8089,202600000.0
2008-02-25 21:21:00,0.8089,0.8089,0.8089,0.8089,107500000.0
2008-02-25 21:22:00,0.8089,0.8089,0.8089,0.8089,66300000.0
2008-02-25 21:23:00,0.8089,0.8089,0.8089,0.8089,65700000.0
2008-02-25 21:24:00,0.8089,0.8089,0.8088,0.8088,87000000.0
2008-02-25 21:25:00,0.8088,0.80885,0.8088,0.80885,242800000.0
2008-02-25 21:26:00,0.80885,0.80885,0.80885,0.80885,150500000.0
2008-02-25 21:27:00,0.80885,0.8089,0.8088,0.8088,207100000.0
2008-02-25 21:28:00,0.8088,0.8088,0.8088,0.8088,64500000.0
2008-02-25 21:29:00,0.8088,0.8088,0.8088,0.8088,65400000.0
2008-02-25 21:30:00,0.8088,0.8089,0.8088,0.8088,87000000.0
2008-02-25 21:31:00,0.8088,0.8092,0.8088,0.8092,147200000.0
2008-02-25 21:32:00,0.8092,0.80975,0.8092,0.8092,137400000.0
2008-02-25 21:33:00,0.8092,0.8093,0.8092,0.8092,69400000.0
2008-02-25 21:34:00,0.8092,0.8095,0.8092,0.80945,261000000.0
2008-02-25 21:35:00,0.8095,0.8095,0.8095,0.8095,66600000.0
2008-02-25 21:36:00,0.8095,0.8095,0.80905,0.80915,140600000.0
2008-02-25 21:37:00,0.80915,0.8096,0.80915,0.8096,273400000.0
2008-02-25 21:38:00,0.8096,0.8099,0.8096,0.8098,261800000.0
2008-02-25 21:39:00,0.8098,0.81005,0.8098,0.81005,158600000.0
2008-02-25 21:40:00,0.81005,0.81005,0.8093,0.8093,183600000.0
2008-02-25 21:41:00,0.8093,0.80985,0.8093,0.80985,200600000.0
2008-02-25 21:42:00,0.80985,0.8102,0.80985,0.80995,255700000.0
2008-02-25 21:43:00,0.80995,0.81045,0.8099,0.8101,287900000.0
2008-02-25 21:44:00,0.8101,0.81035,0.8094,0.80955,118600000.0
2008-02-25 21:45:00,0.80955,0.80965,0.8094,0.80965,372300000.0
2008-02-25 21:46:00,0.80965,0.80965,0.80965,0.80965,523200000.0
2008-02-25 21:47:00,0.80965,0.80985,0.80965,0.80985,523200000.0
2008-02-25 21:48:00,0.80985,0.81,0.80985,0.8099,108000000.0
2008-02-25 21:49:00,0.8099,0.81,0.8096,0.80965,88700000.0
2008-02-25 21:50:00,0.80965,0.8097,0.80965,0.8097,349000000.0
2008-02-25 21:51:00,0.8097,0.8097,0.8096,0.8096,243500000.0
2008-02-25 21:52:00,0.8096,0.81,0.8096,0.8097,293900000.0
2008-02-25 21:53:00,0.8097,0.8097,0.8096,0.8096,132600000.0
2008-02-25 21:54:00,0.8096,0.8097,0.8096,0.8097,116300000.0
2008-02-25 21:55:00,0.8097,0.81005,0.80965,0.81005,1666200000.0
2008-02-25 21:56:00,0.81005,0.81005,0.80975,0.81005,2016000000.0
2008-02-25 21:57:00,0.81005,0.81025,0.81,0.81025,514000000.0
2008-02-25 21:58:00,0.81025,0.81025,0.81025,0.81025,632400000.0
2008-02-25 21:59:00,0.81025,0.81025,0.81025,0.81025,872000000.0
2008-02-25 22:00:00,0.81025,0.81025,0.8097,0.81005,1919700000.0
2008-02-25 22:01:00,0.81005,0.81005,0.80985,0.81005,1762700000.0
2008-02-25 22:02:00,0.81005,0.81015,0.81005,0.81005,631300000.0
2008-02-25 22:03:00,0.81005,0.81005,0.80995,0.80995,1031700000.0
2008-02-25 22:04:00,0.80995,0.81005,0.80995,0.81005,1506400000.0
2008-02-25 22:05:00,0.81005,0.81015,0.81,0.81015,256400000.0
2008-02-25 22:06:00,0.81015,0.8106,0.81,0.8104,216900000.0
2008-02-25 22:07:00,0.8104,0.8104,0.8104,0.8104,130800000.0
2008-02-25 22:08:00,0.8104,0.8107,0.8104,0.8107,119400000.0
2008-02-25 22:09:00,0.8107,0.8107,0.8106,0.8106,66600000.0
2008-02-25 22:10:00,0.8106,0.8106,0.8106,0.8106,66300000.0
2008-02-25 22:11:00,0.8106,0.8106,0.8103,0.8103,69700000.0
2008-02-25 22:12:00,0.8103,0.8103,0.81,0.8101,75600000.0
2008-02-25 22:13:00,0.8101,0.8101,0.8101,0.8101,66600000.0
2008-02-25 22:14:00,0.8101,0.8101,0.8101,0.8101,65700000.0
2008-02-25 22:15:00,0.8101,0.8101,0.8101,0.8101,66600000.0
2008-02-25 22:16:00,0.8101,0.81015,0.8101,0.81015,1076300000.0
2008-02-25 22:17:00,0.81015,0.81015,0.8101,0.8101,391800000.0
2008-02-25 22:18:00,0.8101,0.8101,0.8101,0.8101,66300000.0
2008-02-25 22:19:00,0.8101,0.8101,0.8101,0.8101,66300000.0
2008-02-25 22:20:00,0.8101,0.8107,0.8101,0.8107,90000000.0
2008-02-25 22:21:00,0.8107,0.81085,0.81065,0.81065,336800000.0
2008-02-25 22:22:00,0.81065,0.81085,0.81065,0.81085,1174000000.0
2008-02-25 22:23:00,0.81085,0.81145,0.81085,0.8112,984600000.0
2008-02-25 22:24:00,0.8112,0.8112,0.811,0.8111,96100000.0
2008-02-25 22:25:00,0.8111,0.81155,0.811,0.8115,328800000.0
2008-02-25 22:26:00,0.81135,0.8119,0.8113,0.8116,135700000.0
2008-02-25 22:27:00,0.8116,0.8117,0.8115,0.8117,76500000.0
2008-02-25 22:28:00,0.8117,0.8117,0.8112,0.8113,202200000.0
2008-02-25 22:29:00,0.8113,0.8113,0.8109,0.8109,144800000.0
2008-02-25 22:30:00,0.8109,0.8112,0.8109,0.811,74300000.0
2008-02-25 22:31:00,0.811,0.811,0.811,0.811,64500000.0
2008-02-25 22:32:00,0.811,0.8116,0.811,0.8113,147900000.0
2008-02-25 22:33:00,0.8113,0.81135,0.8113,0.8113,147800000.0
2008-02-25 22:34:00,0.8113,0.8113,0.8112,0.8112,103500000.0
2008-02-25 22:35:00,0.8112,0.8113,0.8112,0.8113,91800000.0
2008-02-25 22:36:00,0.8113,0.8113,0.8113,0.8113,66900000.0
2008-02-25 22:37:00,0.8113,0.8113,0.8112,0.8112,69200000.0
2008-02-25 22:38:00,0.8112,0.8114,0.81095,0.8112,129600000.0
2008-02-25 22:39:00,0.8112,0.8114,0.81095,0.8113,217200000.0
2008-02-25 22:40:00,0.8113,0.8114,0.8112,0.8114,143100000.0
2008-02-25 22:41:00,0.8114,0.8116,0.8109,0.8113,233300000.0
2008-02-25 22:42:00,0.8113,0.8116,0.8112,0.8116,151100000.0
2008-02-25 22:43:00,0.8116,0.8116,0.81115,0.8113,88200000.0
2008-02-25 22:44:00,0.8113,0.81135,0.8111,0.8112,79500000.0
2008-02-25 22:45:00,0.8112,0.8112,0.8112,0.8112,67500000.0
2008-02-25 22:46:00,0.8112,0.8112,0.8112,0.8112,66600000.0
2008-02-25 22:47:00,0.8112,0.8112,0.8112,0.8112,66300000.0
2008-02-25 22:48:00,0.8112,0.8112,0.8112,0.8112,66900000.0
2008-02-25 22:49:00,0.8112,0.8112,0.8111,0.8112,79200000.0
2008-02-25 22:50:00,0.8112,0.8112,0.8111,0.8111,66600000.0
2008-02-25 22:51:00,0.8111,0.8111,0.8111,0.8111,65100000.0
2008-02-25 22:52:00,0.8111,0.8111,0.8108,0.8108,70000000.0
2008-02-25 22:53:00,0.8108,0.8108,0.8108,0.8108,343200000.0
2008-02-25 22:54:00,0.8108,0.8108,0.8107,0.8107,354200000.0
2008-02-25 22:55:00,0.8107,0.8108,0.8107,0.8108,121200000.0
2008-02-25 22:56:00,0.8108,0.8108,0.8108,0.8108,66600000.0
2008-02-25 22:57:00,0.8108,0.8108,0.8108,0.8108,66600000.0
2008-02-25 22:58:00,0.8108,0.8108,0.8108,0.8108,67200000.0
2008-02-25 22:59:00,0.8108,0.8108,0.8108,0.8108,66600000.0
2008-02-25 23:00:00,0.8108,0.8114,0.8108,0.8114,86200000.0
2008-02-25 23:01:00,0.8114,0.8116,0.8109,0.8112,139500000.0
2008-02-25 23:02:00,0.8112,0.8112,0.8112,0.8112,67500000.0
2008-02-25 23:03:00,0.8112,0.8112,0.8107,0.8107,68300000.0
2008-02-25 23:04:00,0.8107,0.8107,0.8107,0.8107,66300000.0
2008-02-25 23:05:00,0.8107,0.8107,0.8107,0.8107,66900000.0
2008-02-25 23:06:00,0.8107,0.8108,0.8107,0.8108,63600000.0
2008-02-25 23:07:00,0.8108,0.8109,0.8107,0.8108,72800000.0
2008-02-25 23:08:00,0.81085,0.8109,0.8108,0.8108,74100000.0
2008-02-25 23:09:00,0.8108,0.811,0.8108,0.8108,71500000.0
2008-02-25 23:10:00,0.8108,0.81095,0.8108,0.81095,145200000.0
2008-02-25 23:11:00,0.81095,0.81125,0.81095,0.81125,380300000.0
2008-02-25 23:12:00,0.81125,0.81125,0.8108,0.8108,139500000.0
2008-02-25 23:13:00,0.8108,0.8111,0.8108,0.811,72400000.0
2008-02-25 23:14:00,0.811,0.811,0.811,0.811,66300000.0
2008-02-25 23:15:00,0.811,0.811,0.8109,0.8109,112800000.0
2008-02-25 23:16:00,0.8109,0.811,0.8109,0.8109,97500000.0
2008-02-25 23:17:00,0.8109,0.8109,0.8109,0.8109,66300000.0
2008-02-25 23:18:00,0.8109,0.8111,0.8109,0.8109,77100000.0
2008-02-25 23:19:00,0.8109,0.81125,0.8109,0.81105,326800000.0
2008-02-25 23:20:00,0.81105,0.8111,0.81105,0.8111,427400000.0
2008-02-25 23:21:00,0.8111,0.8113,0.8111,0.8111,490100000.0
2008-02-25 23:22:00,0.8111,0.8111,0.811,0.811,584400000.0
2008-02-25 23:23:00,0.811,0.811,0.811,0.811,587600000.0
2008-02-25 23:24:00,0.811,0.8111,0.8109,0.8109,271900000.0
2008-02-25 23:25:00,0.8109,0.8111,0.8108,0.811,435500000.0
2008-02-25 23:26:00,0.811,0.8111,0.811,0.8111,438500000.0
2008-02-25 23:27:00,0.8111,0.8115,0.8111,0.8115,274600000.0
2008-02-25 23:28:00,0.8115,0.8115,0.8113,0.81135,193200000.0
2008-02-25 23:29:00,0.81135,0.81135,0.81125,0.81125,471500000.0
2008-02-25 23:30:00,0.81125,0.8113,0.81125,0.8113,322400000.0
2008-02-25 23:31:00,0.8113,0.8113,0.8113,0.8113,67200000.0
2008-02-25 23:32:00,0.8113,0.8113,0.81115,0.81115,266300000.0
2008-02-25 23:33:00,0.81115,0.8112,0.81115,0.8112,95300000.0
2008-02-25 23:34:00,0.8112,0.8112,0.8112,0.8112,67500000.0
2008-02-25 23:35:00,0.8112,0.8115,0.8112,0.8115,71100000.0
2008-02-25 23:36:00,0.8115,0.8117,0.8113,0.8116,109400000.0
2008-02-25 23:37:00,0.8116,0.8117,0.81145,0.8117,138400000.0
2008-02-25 23:38:00,0.8117,0.8117,0.81145,0.8116,86600000.0
2008-02-25 23:39:00,0.8116,0.8116,0.81145,0.8116,113000000.0
2008-02-25 23:40:00,0.8116,0.8116,0.8116,0.8116,66900000.0
2008-02-25 23:41:00,0.8116,0.8116,0.8114,0.81145,90100000.0
2008-02-25 23:42:00,0.81145,0.8119,0.81145,0.8118,87800000.0
2008-02-25 23:43:00,0.8118,0.8118,0.8114,0.8116,259100000.0
2008-02-25 23:44:00,0.8116,0.8116,0.8115,0.8116,66900000.0
2008-02-25 23:45:00,0.8116,0.8116,0.8116,0.8116,67200000.0
2008-02-25 23:46:00,0.8116,0.8116,0.8116,0.8116,66900000.0
2008-02-25 23:47:00,0.8116,0.8116,0.8116,0.8116,67200000.0
2008-02-25 23:48:00,0.8116,0.8116,0.8116,0.8116,67800000.0
2008-02-25 23:49:00,0.8116,0.8116,0.8114,0.8114,94000000.0
2008-02-25 23:50:00,0.8114,0.81145,0.8114,0.8114,68600000.0
2008-02-25 23:51:00,0.8114,0.81145,0.8114,0.8114,69900000.0
2008-02-25 23:52:00,0.8114,0.8114,0.8114,0.8114,65700000.0
2008-02-25 23:53:00,0.8114,0.8114,0.8113,0.8113,66600000.0
2008-02-25 23:54:00,0.8113,0.8114,0.8113,0.8114,67800000.0
2008-02-25 23:55:00,0.8114,0.8114,0.8114,0.8114,67200000.0
2008-02-25 23:56:00,0.8114,0.8114,0.8114,0.8114,67200000.0
2008-02-25 23:57:00,0.8114,0.8114,0.8114,0.8114,67200000.0
2008-02-25 23:58:00,0.8114,0.8114,0.8114,0.8114,66300000.0
2008-02-25 23:59:00,0.8139,0.8139,0.8137,0.8137,1228900000.0
2008-02-26 00:00:00,0.8113,0.8117,0.8113,0.8117,1228900000.0
2008-02-26 00:01:00,0.8117,0.8118,0.8115,0.8118,881400000.0
2008-02-26 00:02:00,0.8118,0.81205,0.8115,0.8118,280600000.0
2008-02-26 00:03:00,0.8118,0.81275,0.8118,0.8125,727800000.0
2008-02-26 00:04:00,0.8125,0.81285,0.8123,0.8125,499700000.0
2008-02-26 00:05:00,0.8125,0.8134,0.8125,0.8132,368600000.0
2008-02-26 00:06:00,0.8132,0.8132,0.8131,0.8132,66900000.0
2008-02-26 00:07:00,0.81305,0.81305,0.8129,0.813,230900000.0
2008-02-26 00:08:00,0.813,0.8131,0.8128,0.813,279100000.0
2008-02-26 00:09:00,0.813,0.8131,0.813,0.8131,356800000.0
2008-02-26 00:10:00,0.8131,0.8137,0.8131,0.8136,368400000.0
2008-02-26 00:11:00,0.8136,0.8136,0.8131,0.8133,346500000.0
2008-02-26 00:12:00,0.8133,0.8134,0.8131,0.8132,469800000.0
2008-02-26 00:13:00,0.8132,0.8137,0.8132,0.8137,307000000.0
2008-02-26 00:14:00,0.8137,0.8137,0.8135,0.8136,367400000.0
2008-02-26 00:15:00,0.8136,0.81375,0.81355,0.81375,450200000.0
2008-02-26 00:16:00,0.81375,0.81395,0.8135,0.8137,507900000.0
2008-02-26 00:17:00,0.8137,0.8137,0.8135,0.8135,159300000.0
2008-02-26 00:18:00,0.8135,0.8136,0.8135,0.8136,384700000.0
2008-02-26 00:19:00,0.8136,0.8138,0.8136,0.8138,284900000.0
2008-02-26 00:20:00,0.8138,0.8139,0.8135,0.8135,134700000.0
2008-02-26 00:21:00,0.8135,0.8137,0.8135,0.8136,209200000.0
2008-02-26 00:22:00,0.8136,0.8136,0.8135,0.8135,342900000.0
2008-02-26 00:23:00,0.8135,0.8138,0.8135,0.8137,151700000.0
2008-02-26 00:24:00,0.8137,0.8137,0.8136,0.8136,383700000.0
2008-02-26 00:25:00,0.8136,0.8136,0.8134,0.8136,392000000.0
2008-02-26 00:26:00,0.8136,0.8136,0.81335,0.81335,517000000.0
2008-02-26 00:27:00,0.81335,0.8134,0.81325,0.8134,447200000.0
2008-02-26 00:28:00,0.8134,0.81345,0.81335,0.81335,150600000.0
2008-02-26 00:29:00,0.81335,0.8136,0.81335,0.8134,356800000.0
2008-02-26 00:30:00,0.8134,0.8134,0.8133,0.8134,585600000.0
2008-02-26 00:31:00,0.8134,0.8134,0.8134,0.8134,416200000.0
2008-02-26 00:32:00,0.8134,0.8134,0.8132,0.81335,447000000.0
2008-02-26 00:33:00,0.81335,0.8134,0.81335,0.8134,316000000.0
2008-02-26 00:34:00,0.8134,0.8137,0.8134,0.8137,601899999.0
2008-02-26 00:35:00,0.8137,0.8137,0.8137,0.8137,182900000.0
2008-02-26 00:36:00,0.8137,0.8137,0.8137,0.8137,237700000.0
2008-02-26 00:37:00,0.8137,0.8137,0.8134,0.8134,418100000.0
2008-02-26 00:38:00,0.8134,0.8134,0.8133,0.8134,129700001.0
2008-02-26 00:39:00,0.8134,0.8134,0.8134,0.8134,67200000.0
2008-02-26 00:40:00,0.8134,0.8134,0.8133,0.8133,683500000.0
2008-02-26 00:41:00,0.8133,0.8133,0.8133,0.8133,511100000.0
2008-02-26 00:42:00,0.8133,0.8133,0.8132,0.8133,521500000.0
2008-02-26 00:43:00,0.8133,0.8133,0.8133,0.8133,233700000.0
2008-02-26 00:44:00,0.8133,0.8135,0.8133,0.8134,510500000.0
2008-02-26 00:45:00,0.8134,0.8135,0.8134,0.8135,474500000.0
2008-02-26 00:46:00,0.8135,0.8135,0.8135,0.8135,66600000.0
2008-02-26 00:47:00,0.8135,0.8135,0.8133,0.8134,209799999.0
2008-02-26 00:48:00,0.8134,0.8136,0.8134,0.8135,156800000.0
2008-02-26 00:49:00,0.8135,0.8135,0.8134,0.8134,691100000.0
2008-02-26 00:50:00,0.8134,0.81345,0.8134,0.81345,833400000.0
2008-02-26 00:51:00,0.81345,0.81345,0.81345,0.81345,187200000.0
2008-02-26 00:52:00,0.81345,0.8137,0.81345,0.8137,414600000.0
2008-02-26 00:53:00,0.8137,0.8139,0.8137,0.81385,833500000.0
2008-02-26 00:54:00,0.81385,0.8139,0.8138,0.8138,713800000.0
2008-02-26 00:55:00,0.8138,0.81385,0.8138,0.8138,484700000.0
2008-02-26 00:56:00,0.8138,0.8138,0.8138,0.8138,642900000.0
2008-02-26 00:57:00,0.8138,0.81385,0.8138,0.8138,506700000.0
2008-02-26 00:58:00,0.8138,0.8138,0.8134,0.8138,698200000.0
2008-02-26 00:59:00,0.8138,0.8138,0.8137,0.8138,900700000.0
2008-02-26 01:00:00,0.8138,0.8138,0.8137,0.8137,1624400000.0
2008-02-26 01:01:00,0.8137,0.8138,0.8135,0.8136,710300000.0
2008-02-26 01:02:00,0.8136,0.8137,0.8136,0.8137,1218100000.0
2008-02-26 01:03:00,0.8137,0.8137,0.8137,0.8137,1261600000.0
2008-02-26 01:04:00,0.8137,0.8137,0.8135,0.8137,1399100000.0
2008-02-26 01:05:00,0.8137,0.8138,0.8137,0.8138,916800000.0
2008-02-26 01:06:00,0.8138,0.8139,0.8137,0.8138,829899999.0
2008-02-26 01:07:00,0.8138,0.8138,0.8137,0.8137,691900000.0
2008-02-26 01:08:00,0.8137,0.8137,0.8137,0.8137,999700000.0
2008-02-26 01:09:00,0.8137,0.8137,0.8137,0.8137,1492300000.0
2008-02-26 01:10:00,0.8137,0.8137,0.8135,0.8136,1161300000.0
2008-02-26 01:11:00,0.8136,0.8136,0.8136,0.8136,774200000.0
2008-02-26 01:12:00,0.8136,0.8136,0.8133,0.8133,1569000000.0
2008-02-26 01:13:00,0.8133,0.8136,0.8133,0.8136,1277200000.0
2008-02-26 01:14:00,0.8138,0.8138,0.8137,0.8138,1156900000.0
2008-02-26 01:15:00,0.8138,0.8138,0.8137,0.8137,1178200000.0
2008-02-26 01:16:00,0.8137,0.8138,0.8137,0.8137,795700000.0
2008-02-26 01:17:00,0.8137,0.8138,0.8137,0.8137,1700900000.0
2008-02-26 01:18:00,0.8137,0.8138,0.8137,0.8138,1223900000.0
2008-02-26 01:19:00,0.8138,0.8138,0.8138,0.8138,104500000.0
2008-02-26 01:20:00,0.8138,0.8138,0.8138,0.8138,268400000.0
2008-02-26 01:21:00,0.8138,0.81395,0.8138,0.8139,131900000.0
2008-02-26 01:22:00,0.8139,0.81395,0.8138,0.81385,193000000.0
2008-02-26 01:23:00,0.81385,0.81385,0.8138,0.8138,299400000.0
2008-02-26 01:24:00,0.8138,0.81385,0.8138,0.81385,415900000.0
2008-02-26 01:25:00,0.81385,0.81395,0.81385,0.81395,180500000.0
2008-02-26 01:26:00,0.81395,0.81395,0.81385,0.8139,206500000.0
2008-02-26 01:27:00,0.8139,0.8139,0.81385,0.8139,145700000.0
2008-02-26 01:28:00,0.8139,0.8139,0.8137,0.8138,123400000.0
2008-02-26 01:29:00,0.8138,0.81385,0.81375,0.8138,132200000.0
2008-02-26 01:30:00,0.8138,0.8138,0.8137,0.8137,92800000.0
2008-02-26 01:31:00,0.8137,0.8139,0.81365,0.8139,143700000.0
2008-02-26 01:32:00,0.8139,0.8139,0.8137,0.8139,67500000.0
2008-02-26 01:33:00,0.8139,0.8139,0.8139,0.8139,67200000.0
2008-02-26 01:34:00,0.8139,0.8139,0.8137,0.8137,108000000.0
2008-02-26 01:35:00,0.8137,0.8137,0.8136,0.81365,171700000.0
2008-02-26 01:36:00,0.81375,0.81375,0.8137,0.81375,108900000.0
2008-02-26 01:37:00,0.81375,0.8138,0.8137,0.8138,146500000.0
2008-02-26 01:38:00,0.8138,0.8138,0.8138,0.8138,110500000.0
2008-02-26 01:39:00,0.8138,0.8138,0.8138,0.8138,438900000.0
2008-02-26 01:40:00,0.8138,0.8138,0.8137,0.81375,445600000.0
2008-02-26 01:41:00,0.81375,0.81375,0.8137,0.81375,192000000.0
2008-02-26 01:42:00,0.81375,0.8138,0.81375,0.8138,127900000.0
2008-02-26 01:43:00,0.8138,0.81385,0.8138,0.81385,89900000.0
2008-02-26 01:44:00,0.81385,0.81385,0.8138,0.81385,151900000.0
2008-02-26 01:45:00,0.81385,0.8139,0.8138,0.8139,118300000.0
2008-02-26 01:46:00,0.8139,0.8139,0.8139,0.8139,66600000.0
2008-02-26 01:47:00,0.8139,0.8139,0.8139,0.8139,67800000.0
2008-02-26 01:48:00,0.8139,0.81395,0.8139,0.81395,119900000.0
2008-02-26 01:49:00,0.81395,0.81395,0.8138,0.8138,298200000.0
2008-02-26 01:50:00,0.8138,0.8138,0.8138,0.8138,954800000.0
2008-02-26 01:51:00,0.8138,0.8138,0.8136,0.8137,236600000.0
2008-02-26 01:52:00,0.8137,0.8138,0.8137,0.8138,119500000.0
2008-02-26 01:53:00,0.8138,0.8139,0.8138,0.8139,277900000.0
2008-02-26 01:54:00,0.8139,0.81395,0.8138,0.8138,294200000.0
2008-02-26 01:55:00,0.8138,0.8138,0.8137,0.8138,1081300000.0
2008-02-26 01:56:00,0.8138,0.8138,0.8138,0.8138,327300000.0
2008-02-26 01:57:00,0.8138,0.8138,0.8137,0.8138,660800000.0
2008-02-26 01:58:00,0.8138,0.81385,0.8136,0.8136,217600000.0
2008-02-26 01:59:00,0.8136,0.81365,0.8136,0.81365,443500000.0
2008-02-26 02:00:00,0.81365,0.8137,0.8133,0.8134,272500000.0
2008-02-26 02:01:00,0.8134,0.8136,0.8134,0.8136,1611200000.0
2008-02-26 02:02:00,0.8136,0.8136,0.8136,0.8136,1391000000.0
2008-02-26 02:03:00,0.81355,0.81355,0.8134,0.8135,426800000.0
2008-02-26 02:04:00,0.8135,0.8135,0.8135,0.8135,458900000.0
2008-02-26 02:05:00,0.8135,0.8135,0.8134,0.8134,534800000.0
2008-02-26 02:06:00,0.8134,0.8134,0.8132,0.8133,355700000.0
2008-02-26 02:07:00,0.8133,0.8133,0.8133,0.8133,280600000.0
2008-02-26 02:08:00,0.8133,0.8135,0.8133,0.8135,606000000.0
2008-02-26 02:09:00,0.8135,0.8137,0.8135,0.8137,459300000.0
2008-02-26 02:10:00,0.8137,0.8137,0.8136,0.8137,230200000.0
2008-02-26 02:11:00,0.8137,0.8137,0.8137,0.8137,535200000.0
2008-02-26 02:12:00,0.8137,0.8138,0.8137,0.8138,200600000.0
2008-02-26 02:13:00,0.8138,0.8139,0.8137,0.8139,94500000.0
2008-02-26 02:14:00,0.8139,0.8139,0.8136,0.8138,271400000.0
2008-02-26 02:15:00,0.8138,0.81395,0.8136,0.81395,182600000.0
2008-02-26 02:16:00,0.81395,0.8146,0.8139,0.8142,609600001.0
2008-02-26 02:17:00,0.8142,0.8142,0.8138,0.8141,1239900000.0
2008-02-26 02:18:00,0.8141,0.8142,0.8141,0.8142,601100000.0
2008-02-26 02:19:00,0.8142,0.8144,0.8141,0.8144,726600000.0
2008-02-26 02:20:00,0.8144,0.8151,0.8144,0.815,516299998.0
2008-02-26 02:21:00,0.815,0.815,0.8142,0.8142,246900000.0
2008-02-26 02:22:00,0.8142,0.8145,0.8138,0.8145,1066599990.0
2008-02-26 02:23:00,0.8144,0.8148,0.8144,0.8147,1752000000.0
2008-02-26 02:24:00,0.8147,0.81495,0.8145,0.8145,1312600000.0
2008-02-26 02:25:00,0.8139,0.8139,0.8137,0.8139,1729300000.0
2008-02-26 02:26:00,0.8145,0.81475,0.8145,0.8145,1729300000.0
2008-02-26 02:27:00,0.8133,0.8134,0.8133,0.8133,1673500000.0
2008-02-26 02:28:00,0.8145,0.8145,0.8145,0.8145,1673500000.0
2008-02-26 02:29:00,0.8145,0.8145,0.8145,0.8145,1380400000.0
2008-02-26 02:31:00,0.8132,0.8132,0.8132,0.8132,619200000.0
2008-02-26 02:32:00,0.8145,0.8147,0.8145,0.8147,619200000.0
2008-02-26 02:33:00,0.8132,0.8132,0.8131,0.8131,2017800014.0
2008-02-26 02:34:00,0.8133,0.8133,0.8131,0.8131,2017800014.0
2008-02-26 02:35:00,0.8132,0.8132,0.8131,0.8131,2017800014.0
2008-02-26 02:36:00,0.8145,0.8145,0.8145,0.8145,2017800014.0
2008-02-26 02:37:00,0.8145,0.8145,0.8144,0.8144,2002100000.0
2008-02-26 02:38:00,0.8144,0.8145,0.8144,0.8144,550100001.0
2008-02-26 02:39:00,0.8144,0.8145,0.8144,0.8144,815500000.0
2008-02-26 02:40:00,0.8144,0.8145,0.8141,0.8142,1243300039.0
2008-02-26 02:41:00,0.8142,0.8142,0.8142,0.8142,1485000000.0
2008-02-26 02:42:00,0.8142,0.8142,0.8142,0.8142,1465200000.0
2008-02-26 02:43:00,0.8142,0.8143,0.8138,0.8138,1307700001.0
2008-02-26 02:44:00,0.8138,0.8139,0.8138,0.8139,1543900001.0
2008-02-26 02:45:00,0.8139,0.8141,0.8138,0.8139,1679800000.0
2008-02-26 02:46:00,0.8139,0.8142,0.8139,0.814,1524800000.0
2008-02-26 02:47:00,0.814,0.814,0.8138,0.8139,1343400000.0
2008-02-26 02:48:00,0.8139,0.814,0.8139,0.8139,591000000.0
2008-02-26 02:49:00,0.8139,0.814,0.8139,0.814,454200000.0
2008-02-26 02:50:00,0.814,0.814,0.8138,0.81385,760700000.0
2008-02-26 02:51:00,0.81385,0.81385,0.8138,0.81385,1121600000.0
2008-02-26 02:52:00,0.81385,0.81385,0.81375,0.81375,295200000.0
2008-02-26 02:53:00,0.81375,0.814,0.81375,0.8138,1637100000.0
2008-02-26 02:54:00,0.8138,0.8138,0.81365,0.81365,1270700008.0
2008-02-26 02:55:00,0.81365,0.8139,0.81365,0.8138,1611000000.0
2008-02-26 02:56:00,0.8118,0.8119,0.8114,0.8115,559600000.0
2008-02-26 02:57:00,0.8116,0.8119,0.8115,0.8117,559600000.0
2008-02-26 02:58:00,0.8138,0.814,0.8138,0.814,559600000.0
2008-02-26 02:59:00,0.814,0.8141,0.814,0.814,156100000.0
2008-02-26 03:00:00,0.814,0.814,0.8139,0.814,427500000.0
2008-02-26 03:01:00,0.814,0.814,0.814,0.814,590200000.0
2008-02-26 03:02:00,0.814,0.81405,0.814,0.81405,452300000.0
2008-02-26 03:03:00,0.81405,0.81405,0.814,0.814,534800000.0
2008-02-26 03:04:00,0.814,0.814,0.81395,0.814,519000000.0
2008-02-26 03:05:00,0.814,0.814,0.814,0.814,782000000.0
2008-02-26 03:06:00,0.814,0.81415,0.814,0.81415,1732600000.0
2008-02-26 03:07:00,0.81415,0.81415,0.8141,0.8141,1750800070.0
2008-02-26 03:08:00,0.8141,0.8142,0.8141,0.8142,924900000.0
2008-02-26 03:09:00,0.8142,0.8145,0.8142,0.8143,1145700000.0
2008-02-26 03:10:00,0.8143,0.8144,0.8143,0.8144,1265000000.0
2008-02-26 03:11:00,0.8144,0.8144,0.8143,0.8143,1029600000.0
2008-02-26 03:12:00,0.8143,0.8144,0.8143,0.8144,1490000000.0
2008-02-26 03:13:00,0.8144,0.8145,0.8144,0.8144,1063100000.0
2008-02-26 03:14:00,0.8144,0.8144,0.8143,0.8143,1124400000.0
2008-02-26 03:15:00,0.8143,0.8143,0.814,0.8141,1151700000.0
2008-02-26 03:16:00,0.8141,0.8142,0.814,0.8142,1001700000.0
2008-02-26 03:17:00,0.8142,0.8142,0.8142,0.8142,871200000.0
2008-02-26 03:18:00,0.8142,0.8143,0.8142,0.8143,1248800000.0
2008-02-26 03:19:00,0.8143,0.8143,0.8142,0.8142,1698100000.0
2008-02-26 03:20:00,0.8142,0.8142,0.8142,0.8142,1520200000.0
2008-02-26 03:21:00,0.8142,0.8143,0.8142,0.8143,819700000.0
2008-02-26 03:22:00,0.8143,0.8143,0.8141,0.8141,1251500000.0
2008-02-26 03:23:00,0.8141,0.8141,0.8141,0.8141,1539800000.0
2008-02-26 03:24:00,0.8141,0.8141,0.8138,0.814,1039100000.0
2008-02-26 03:25:00,0.814,0.814,0.8139,0.814,730900000.0
2008-02-26 03:26:00,0.814,0.814,0.8134,0.8135,675600000.0
2008-02-26 03:27:00,0.8135,0.8136,0.8135,0.8136,587700000.0
2008-02-26 03:28:00,0.8136,0.8136,0.8134,0.8134,749300000.0
2008-02-26 03:29:00,0.8134,0.81375,0.8134,0.81375,941500000.0
2008-02-26 03:30:00,0.8137,0.8137,0.8134,0.8134,530400000.0
2008-02-26 03:31:00,0.8134,0.8134,0.8132,0.8133,784000000.0
2008-02-26 03:32:00,0.8133,0.8133,0.8132,0.8132,1578600000.0
2008-02-26 03:33:00,0.8115,0.8115,0.8115,0.8115,1915300000.0
2008-02-26 03:34:00,0.8116,0.8117,0.8115,0.8116,1915300000.0
2008-02-26 03:35:00,0.8131,0.8133,0.8131,0.8133,1915300000.0
2008-02-26 03:36:00,0.8133,0.8133,0.8132,0.8133,1049200000.0
2008-02-26 03:37:00,0.8133,0.8133,0.8132,0.8132,909200000.0
2008-02-26 03:38:00,0.8132,0.8132,0.8132,0.8132,936600000.0
2008-02-26 03:39:00,0.8132,0.8132,0.813,0.813,968800000.0
2008-02-26 03:40:00,0.813,0.81305,0.8126,0.81305,1328199999.0
2008-02-26 03:41:00,0.81305,0.8133,0.813,0.813,1643900000.0
2008-02-26 03:42:00,0.813,0.813,0.813,0.813,1957100000.0
2008-02-26 03:43:00,0.813,0.8133,0.8128,0.813,1701700003.0
2008-02-26 03:44:00,0.813,0.8131,0.8128,0.8128,1497600013.0
2008-02-26 03:45:00,0.8128,0.8129,0.81275,0.8129,1735800014.0
2008-02-26 03:46:00,0.8129,0.8129,0.8129,0.8129,945000000.0
2008-02-26 03:47:00,0.8129,0.8129,0.8129,0.8129,940800000.0
2008-02-26 03:48:00,0.8104,0.8104,0.8103,0.8103,1572900001.0
2008-02-26 03:49:00,0.8127,0.8127,0.8124,0.8125,1572900001.0
2008-02-26 03:50:00,0.8125,0.8125,0.8119,0.8123,1110300000.0
2008-02-26 03:51:00,0.8107,0.8107,0.8106,0.8107,895400000.0
2008-02-26 03:52:00,0.8123,0.8125,0.812,0.812,895400000.0
2008-02-26 03:53:00,0.812,0.8123,0.8119,0.8119,1046300000.0
2008-02-26 03:54:00,0.8119,0.8121,0.8116,0.8117,1728800000.0
2008-02-26 03:55:00,0.8117,0.8121,0.8117,0.8117,1013900000.0
2008-02-26 03:56:00,0.8117,0.8119,0.8115,0.8115,913299994.0
2008-02-26 03:57:00,0.8115,0.8119,0.8115,0.8119,933699997.0
2008-02-26 03:58:00,0.8119,0.812,0.8118,0.812,510200000.0
2008-02-26 03:59:00,0.812,0.8121,0.812,0.8121,872800000.0
2008-02-26 04:00:00,0.8121,0.8121,0.8115,0.8117,983400000.0
2008-02-26 04:01:00,0.8117,0.8125,0.8117,0.8124,1596099997.0
2008-02-26 04:02:00,0.8125,0.8126,0.8122,0.8125,665300000.0
2008-02-26 04:03:00,0.8125,0.8125,0.8125,0.8125,1296600000.0
2008-02-26 04:04:00,0.8125,0.8126,0.8125,0.8126,418800000.0
2008-02-26 04:05:00,0.8126,0.8128,0.8125,0.8127,514300000.0
2008-02-26 04:06:00,0.8128,0.8131,0.8127,0.813,768100000.0
2008-02-26 04:07:00,0.813,0.8131,0.8128,0.8131,2093700000.0
2008-02-26 04:08:00,0.8109,0.8109,0.8107,0.8107,1166100014.0
2008-02-26 04:09:00,0.811,0.8111,0.811,0.8111,1166100014.0
2008-02-26 04:10:00,0.8124,0.8124,0.8117,0.8122,1166100014.0
2008-02-26 04:11:00,0.8122,0.8122,0.812,0.8122,1004700007.0
2008-02-26 04:12:00,0.8122,0.8122,0.812,0.8122,1761499991.0
2008-02-26 04:13:00,0.8122,0.8123,0.8119,0.812,1809499972.0
2008-02-26 04:14:00,0.811,0.8111,0.811,0.811,751800000.0
2008-02-26 04:15:00,0.812,0.8121,0.8118,0.8119,751800000.0
2008-02-26 04:16:00,0.8119,0.8119,0.8111,0.8114,601100000.0
2008-02-26 04:17:00,0.8114,0.8116,0.8113,0.8114,846000000.0
2008-02-26 04:18:00,0.8114,0.8116,0.8113,0.8116,906800000.0
2008-02-26 04:19:00,0.8116,0.8116,0.8116,0.8116,634000000.0
2008-02-26 04:20:00,0.8116,0.8116,0.81125,0.81145,552700000.0
2008-02-26 04:21:00,0.81145,0.81145,0.8112,0.8113,1236700000.0
2008-02-26 04:22:00,0.8113,0.8114,0.8111,0.8111,794300000.0
2008-02-26 04:23:00,0.8111,0.8111,0.8105,0.8106,1361200000.0
2008-02-26 04:24:00,0.8106,0.8106,0.8101,0.8103,504300000.0
2008-02-26 04:25:00,0.8103,0.8106,0.8103,0.8106,990300000.0
2008-02-26 04:26:00,0.8106,0.8107,0.8106,0.8107,1125600000.0
2008-02-26 04:27:00,0.8107,0.8107,0.8107,0.8107,464900000.0
2008-02-26 04:28:00,0.8107,0.8108,0.8107,0.8107,1267900000.0
2008-02-26 04:29:00,0.8107,0.8107,0.8107,0.8107,714600000.0
2008-02-26 04:30:00,0.8107,0.8113,0.8107,0.8113,1085700000.0
2008-02-26 04:31:00,0.8113,0.8114,0.8112,0.8114,597700000.0
2008-02-26 04:32:00,0.8114,0.8116,0.8113,0.8116,152700000.0
2008-02-26 04:33:00,0.8116,0.8117,0.8116,0.8116,370600000.0
2008-02-26 04:34:00,0.8116,0.8118,0.8116,0.8118,1488100000.0
2008-02-26 04:35:00,0.8118,0.8118,0.8116,0.8116,1081400000.0
2008-02-26 04:36:00,0.8116,0.8116,0.8111,0.8115,1545100000.0
2008-02-26 04:37:00,0.8115,0.8117,0.8115,0.8117,897500000.0
2008-02-26 04:38:00,0.8117,0.812,0.8113,0.8113,529900000.0
2008-02-26 04:39:00,0.8113,0.8113,0.8107,0.8107,161100000.0
2008-02-26 04:40:00,0.8107,0.8112,0.8107,0.811,107400000.0
2008-02-26 04:41:00,0.811,0.8111,0.81055,0.8106,96300000.0
2008-02-26 04:42:00,0.8106,0.8106,0.8103,0.8104,222800000.0
2008-02-26 04:43:00,0.8104,0.8105,0.8104,0.8104,87400000.0
2008-02-26 04:44:00,0.8104,0.8104,0.8098,0.81,144500000.0
2008-02-26 04:45:00,0.81,0.81045,0.81,0.81025,119200000.0
2008-02-26 04:46:00,0.81025,0.8104,0.81025,0.8104,57200000.0
2008-02-26 04:47:00,0.8104,0.8105,0.81,0.8104,101000000.0
2008-02-26 04:48:00,0.8104,0.8104,0.8103,0.81035,189600000.0
2008-02-26 04:49:00,0.81035,0.8107,0.8103,0.8107,377100000.0
2008-02-26 04:50:00,0.8107,0.81075,0.81055,0.8107,263800000.0
2008-02-26 04:51:00,0.8107,0.81095,0.8107,0.81095,93500000.0
2008-02-26 04:52:00,0.81095,0.81095,0.8106,0.81085,222700000.0
2008-02-26 04:53:00,0.81085,0.81085,0.81085,0.81085,561900000.0
2008-02-26 04:54:00,0.81085,0.81085,0.8106,0.8106,145500000.0
2008-02-26 04:55:00,0.8106,0.8107,0.8106,0.8107,130100000.0
2008-02-26 04:56:00,0.8107,0.8107,0.8107,0.8107,68400000.0
2008-02-26 04:57:00,0.8107,0.8107,0.8107,0.8107,68100000.0
2008-02-26 04:58:00,0.8107,0.8107,0.8107,0.8107,66900000.0
2008-02-26 04:59:00,0.8107,0.8107,0.8107,0.8107,67800000.0
2008-02-26 05:00:00,0.8107,0.8107,0.8107,0.8107,66900000.0
2008-02-26 05:01:00,0.8107,0.81085,0.81055,0.81085,1016800000.0
2008-02-26 05:02:00,0.81085,0.81095,0.81075,0.81075,1525600000.0
2008-02-26 05:03:00,0.81075,0.81085,0.81075,0.81085,1380000000.0
2008-02-26 05:04:00,0.81085,0.81085,0.81075,0.81085,900000000.0
2008-02-26 05:05:00,0.81085,0.81085,0.81085,0.81085,896000000.0
2008-02-26 05:06:00,0.81085,0.81085,0.81085,0.81085,896000000.0
2008-02-26 05:07:00,0.81085,0.81085,0.81075,0.81085,904000000.0
2008-02-26 05:08:00,0.81085,0.81105,0.81085,0.81105,650400000.0
2008-02-26 05:09:00,0.81105,0.81105,0.81105,0.81105,1543100000.0
2008-02-26 05:10:00,0.81105,0.81105,0.81105,0.81105,774700000.0
2008-02-26 05:11:00,0.81105,0.81105,0.81105,0.81105,1260000000.0
2008-02-26 05:12:00,0.81105,0.81105,0.81085,0.81085,1249900000.0
2008-02-26 05:13:00,0.81085,0.81105,0.81085,0.81105,1385800000.0
2008-02-26 05:14:00,0.81105,0.81115,0.811,0.811,858500000.0
2008-02-26 05:15:00,0.811,0.8111,0.8108,0.81095,99600000.0
2008-02-26 05:16:00,0.811,0.811,0.8108,0.8108,66900000.0
2008-02-26 05:17:00,0.8108,0.8108,0.8108,0.8108,67800000.0
2008-02-26 05:18:00,0.8108,0.8108,0.8108,0.8108,67500000.0
2008-02-26 05:19:00,0.8108,0.81085,0.8108,0.8108,478800000.0
2008-02-26 05:20:00,0.8108,0.81085,0.8108,0.8108,326500000.0
2008-02-26 05:21:00,0.8108,0.8108,0.81075,0.81075,603600000.0
2008-02-26 05:22:00,0.81075,0.81075,0.81075,0.81075,1107000000.0
2008-02-26 05:23:00,0.81075,0.811,0.81075,0.811,425200000.0
2008-02-26 05:24:00,0.811,0.811,0.811,0.811,68700000.0
2008-02-26 05:25:00,0.811,0.811,0.8109,0.8109,67800000.0
2008-02-26 05:26:00,0.8109,0.8109,0.8108,0.8108,65100000.0
2008-02-26 05:27:00,0.8108,0.8108,0.8108,0.8108,68100000.0
2008-02-26 05:28:00,0.8108,0.8108,0.8108,0.8108,67800000.0
2008-02-26 05:29:00,0.8108,0.8108,0.8108,0.8108,67200000.0
2008-02-26 05:30:00,0.8108,0.8108,0.8108,0.8108,68100000.0
2008-02-26 05:31:00,0.8108,0.8108,0.81075,0.81075,199800000.0
2008-02-26 05:32:00,0.81075,0.811,0.81075,0.811,185200000.0
2008-02-26 05:33:00,0.811,0.811,0.811,0.811,66900000.0
2008-02-26 05:34:00,0.811,0.811,0.8109,0.8109,71200000.0
2008-02-26 05:35:00,0.8109,0.8112,0.8109,0.81105,281200000.0
2008-02-26 05:36:00,0.81105,0.81105,0.81095,0.81095,1204600000.0
2008-02-26 05:37:00,0.81095,0.81105,0.81095,0.81105,1444800000.0
2008-02-26 05:38:00,0.81105,0.81105,0.81105,0.81105,625500000.0
2008-02-26 05:39:00,0.81105,0.81105,0.81105,0.81105,872100000.0
2008-02-26 05:40:00,0.81105,0.81135,0.81105,0.81135,726400000.0
2008-02-26 05:41:00,0.81135,0.81135,0.81135,0.81135,499300000.0
2008-02-26 05:42:00,0.81135,0.81145,0.81135,0.81145,334400000.0
2008-02-26 05:43:00,0.81145,0.81155,0.81145,0.81145,43800000.0
2008-02-26 05:44:00,0.81145,0.81155,0.81145,0.81145,60800000.0
2008-02-26 05:45:00,0.81145,0.8115,0.81145,0.81145,87500000.0
2008-02-26 05:46:00,0.81145,0.81145,0.81145,0.81145,90000000.0
2008-02-26 05:47:00,0.81145,0.8115,0.81145,0.8115,103000000.0
2008-02-26 05:48:00,0.8115,0.8115,0.8115,0.8115,225800000.0
2008-02-26 05:49:00,0.8115,0.81155,0.8115,0.81155,168900000.0
2008-02-26 05:50:00,0.81155,0.81155,0.81155,0.81155,91600000.0
2008-02-26 05:51:00,0.81155,0.81165,0.81145,0.81145,90200000.0
2008-02-26 05:52:00,0.81145,0.81155,0.81145,0.81145,98900000.0
2008-02-26 05:53:00,0.81145,0.81145,0.8113,0.8113,150400000.0
2008-02-26 05:54:00,0.8113,0.8114,0.8113,0.8113,284000000.0
2008-02-26 05:55:00,0.8113,0.8114,0.8113,0.8113,276400000.0
2008-02-26 05:56:00,0.8113,0.8114,0.8113,0.8114,248700000.0
2008-02-26 05:57:00,0.8114,0.8114,0.8114,0.8114,66900000.0
2008-02-26 05:58:00,0.8114,0.8114,0.8114,0.8114,66900000.0
2008-02-26 05:59:00,0.8114,0.8115,0.8114,0.8115,66300000.0
2008-02-26 06:00:00,0.8115,0.8115,0.8115,0.8115,67200000.0
2008-02-26 06:01:00,0.8115,0.8115,0.8115,0.8115,66000000.0
2008-02-26 06:02:00,0.8115,0.8115,0.8115,0.8115,67800000.0
2008-02-26 06:03:00,0.8115,0.8115,0.8115,0.8115,66300000.0
2008-02-26 06:04:00,0.8115,0.8115,0.8114,0.8114,200000000.0
2008-02-26 06:05:00,0.8114,0.8114,0.8114,0.8114,194300000.0
2008-02-26 06:06:00,0.8114,0.8114,0.8114,0.8114,413100000.0
2008-02-26 06:07:00,0.8114,0.8116,0.8114,0.8115,101400000.0
2008-02-26 06:08:00,0.8115,0.8115,0.8115,0.8115,66000000.0
2008-02-26 06:09:00,0.8115,0.81155,0.8114,0.8114,88800000.0
2008-02-26 06:10:00,0.8114,0.81145,0.8114,0.81145,656800000.0
2008-02-26 06:11:00,0.81145,0.8116,0.81145,0.8115,403900000.0
2008-02-26 06:12:00,0.8115,0.8115,0.8113,0.8113,402600000.0
2008-02-26 06:13:00,0.8113,0.8113,0.8112,0.81125,315300000.0
2008-02-26 06:14:00,0.81125,0.81125,0.81125,0.81125,906900000.0
2008-02-26 06:15:00,0.81125,0.8113,0.8112,0.8113,223200000.0
2008-02-26 06:16:00,0.8113,0.8113,0.8109,0.811,370400000.0
2008-02-26 06:17:00,0.811,0.811,0.81045,0.8108,171000000.0
2008-02-26 06:18:00,0.8108,0.81095,0.81075,0.81095,1095500000.0
2008-02-26 06:19:00,0.81095,0.81105,0.8109,0.81095,820800000.0
2008-02-26 06:20:00,0.81095,0.81095,0.81085,0.81085,617400000.0
2008-02-26 06:21:00,0.81085,0.81085,0.8108,0.8108,964400000.0
2008-02-26 06:22:00,0.8108,0.8108,0.8102,0.81025,769300000.0
2008-02-26 06:23:00,0.81025,0.81055,0.81015,0.8102,794300000.0
2008-02-26 06:24:00,0.8102,0.81045,0.8102,0.81045,174300000.0
2008-02-26 06:25:00,0.81045,0.81065,0.81035,0.81035,66400000.0
2008-02-26 06:26:00,0.81035,0.81065,0.81035,0.81055,70400000.0
2008-02-26 06:27:00,0.81055,0.81065,0.81045,0.81055,70800000.0
2008-02-26 06:28:00,0.81055,0.81055,0.81055,0.81055,67500000.0
2008-02-26 06:29:00,0.81055,0.81065,0.8103,0.81065,71400000.0
2008-02-26 06:30:00,0.81065,0.811,0.8105,0.8108,78400000.0
2008-02-26 06:31:00,0.8108,0.8108,0.8108,0.8108,66300000.0
2008-02-26 06:32:00,0.8108,0.81115,0.8108,0.81105,70200000.0
2008-02-26 06:33:00,0.81105,0.81105,0.81105,0.81105,67200000.0
2008-02-26 06:34:00,0.81105,0.81105,0.81065,0.81075,69400000.0
2008-02-26 06:35:00,0.81075,0.81095,0.81075,0.8108,372700000.0
2008-02-26 06:36:00,0.8108,0.8108,0.81075,0.8108,75000000.0
2008-02-26 06:37:00,0.8108,0.81095,0.81065,0.81085,77700000.0
2008-02-26 06:38:00,0.81085,0.81085,0.81075,0.81085,66300000.0
2008-02-26 06:39:00,0.81085,0.81085,0.8106,0.81075,75900000.0
2008-02-26 06:40:00,0.81075,0.81075,0.8106,0.81065,67500000.0
2008-02-26 06:41:00,0.81065,0.81075,0.8106,0.8106,67200000.0
2008-02-26 06:42:00,0.81065,0.81065,0.81035,0.81045,77200000.0
2008-02-26 06:43:00,0.81045,0.81045,0.81035,0.81045,65100000.0
2008-02-26 06:44:00,0.81045,0.8105,0.8103,0.8105,70900000.0
2008-02-26 06:45:00,0.8105,0.81055,0.8105,0.8105,67200000.0
2008-02-26 06:46:00,0.8105,0.81055,0.8105,0.81055,66900000.0
2008-02-26 06:47:00,0.81055,0.81055,0.81035,0.81045,87700000.0
2008-02-26 06:48:00,0.81045,0.81055,0.81045,0.81055,70500000.0
2008-02-26 06:49:00,0.81055,0.81055,0.81055,0.81055,68100000.0
2008-02-26 06:50:00,0.81055,0.81055,0.81055,0.81055,66600000.0
2008-02-26 06:51:00,0.81055,0.81055,0.81015,0.81055,73700000.0
2008-02-26 06:52:00,0.81055,0.81055,0.81025,0.81025,170100000.0
2008-02-26 06:53:00,0.81025,0.8105,0.8102,0.81045,383400000.0
2008-02-26 06:54:00,0.81045,0.8105,0.81045,0.8105,457600000.0
2008-02-26 06:55:00,0.8105,0.8105,0.8105,0.8105,67200000.0
2008-02-26 06:56:00,0.8105,0.8105,0.8103,0.8103,93700000.0
2008-02-26 06:57:00,0.8103,0.8104,0.8102,0.81025,290500000.0
2008-02-26 06:58:00,0.81025,0.8105,0.81025,0.8105,508200000.0
2008-02-26 06:59:00,0.8105,0.8105,0.8105,0.8105,67800000.0
2008-02-26 07:00:00,0.8105,0.8105,0.8105,0.8105,66900000.0
2008-02-26 07:01:00,0.8105,0.8105,0.8102,0.8102,124300000.0
2008-02-26 07:02:00,0.8102,0.8102,0.8102,0.8102,134400000.0
2008-02-26 07:03:00,0.8102,0.8102,0.8097,0.81,200400000.0
2008-02-26 07:04:00,0.81,0.81,0.80915,0.80925,534000000.0
2008-02-26 07:05:00,0.80925,0.80955,0.80925,0.80955,540700000.0
2008-02-26 07:06:00,0.80955,0.80965,0.80955,0.80955,1146000000.0
2008-02-26 07:07:00,0.80955,0.80955,0.80955,0.80955,2121600000.0
2008-02-26 07:08:00,0.80955,0.81005,0.80955,0.81005,1116800000.0
2008-02-26 07:09:00,0.81005,0.81005,0.80975,0.80985,1083500000.0
2008-02-26 07:10:00,0.80985,0.80985,0.80985,0.80985,904000000.0
2008-02-26 07:11:00,0.80985,0.80985,0.8095,0.8095,579800000.0
2008-02-26 07:12:00,0.8095,0.80975,0.8095,0.8096,202400000.0
2008-02-26 07:13:00,0.8096,0.80975,0.8096,0.80975,347000000.0
2008-02-26 07:14:00,0.80975,0.80985,0.8097,0.80975,449600000.0
2008-02-26 07:15:00,0.80975,0.81,0.80965,0.80975,679400000.0
2008-02-26 07:16:00,0.80975,0.80975,0.80975,0.80975,1801600000.0
2008-02-26 07:17:00,0.80975,0.80975,0.8093,0.8095,507400000.0
2008-02-26 07:18:00,0.8095,0.8096,0.8095,0.8096,88400000.0
2008-02-26 07:19:00,0.8096,0.8097,0.8096,0.8097,69400000.0
2008-02-26 07:20:00,0.8097,0.80975,0.8095,0.80975,365500000.0
2008-02-26 07:21:00,0.80975,0.80975,0.80975,0.80975,904000000.0
2008-02-26 07:22:00,0.80975,0.80975,0.8097,0.8097,461300000.0
2008-02-26 07:23:00,0.8097,0.80975,0.8097,0.8097,692200000.0
2008-02-26 07:24:00,0.8097,0.80985,0.80965,0.80975,887100000.0
2008-02-26 07:25:00,0.80975,0.80985,0.80975,0.80985,551200000.0
2008-02-26 07:26:00,0.80985,0.81015,0.80985,0.81015,1082500000.0
2008-02-26 07:27:00,0.81015,0.81015,0.81015,0.81015,1832000000.0
2008-02-26 07:28:00,0.81015,0.81015,0.80995,0.80995,947100000.0
2008-02-26 07:29:00,0.80995,0.80995,0.80985,0.80995,893000000.0
2008-02-26 07:30:00,0.80995,0.80995,0.80915,0.80955,1098200000.0
2008-02-26 07:31:00,0.80955,0.80965,0.80955,0.80965,896000000.0
2008-02-26 07:32:00,0.80965,0.80965,0.8091,0.80935,913500000.0
2008-02-26 07:33:00,0.80935,0.80935,0.8089,0.80905,1038900000.0
2008-02-26 07:34:00,0.80905,0.80905,0.80845,0.80845,859000000.0
2008-02-26 07:35:00,0.80845,0.80865,0.8081,0.8081,932600000.0
2008-02-26 07:36:00,0.8081,0.80835,0.8081,0.80835,1713500000.0
2008-02-26 07:37:00,0.80835,0.80855,0.80835,0.80855,1132800000.0
2008-02-26 07:38:00,0.80855,0.80855,0.80845,0.80855,888000000.0
2008-02-26 07:39:00,0.80855,0.80865,0.80845,0.80865,864000000.0
2008-02-26 07:40:00,0.80865,0.80865,0.80855,0.80865,873900000.0
2008-02-26 07:41:00,0.80865,0.80865,0.80855,0.80855,896000000.0
2008-02-26 07:42:00,0.80855,0.80865,0.80845,0.80855,802500000.0
2008-02-26 07:43:00,0.80855,0.80855,0.80855,0.80855,545600000.0
2008-02-26 07:44:00,0.80855,0.80865,0.80845,0.80845,876700000.0
2008-02-26 07:45:00,0.80845,0.80865,0.80845,0.80855,949100000.0
2008-02-26 07:46:00,0.80855,0.80875,0.80855,0.80875,820400000.0
2008-02-26 07:47:00,0.80875,0.80875,0.8083,0.80865,752200000.0
2008-02-26 07:48:00,0.80865,0.80865,0.8086,0.80865,718700000.0
2008-02-26 07:49:00,0.80865,0.80865,0.8084,0.8085,342700000.0
2008-02-26 07:50:00,0.8085,0.8085,0.8083,0.8085,82600000.0
2008-02-26 07:51:00,0.8085,0.8085,0.8083,0.8084,96500000.0
2008-02-26 07:52:00,0.8084,0.8084,0.8084,0.8084,80100000.0
2008-02-26 07:53:00,0.8084,0.8084,0.808,0.8082,70500000.0
2008-02-26 07:54:00,0.8082,0.8082,0.80815,0.80815,289900000.0
2008-02-26 07:55:00,0.80815,0.80815,0.80805,0.80815,1180600000.0
2008-02-26 07:56:00,0.80815,0.80815,0.80805,0.80805,1076200000.0
2008-02-26 07:57:00,0.80805,0.80815,0.80795,0.80815,1263700000.0
2008-02-26 07:58:00,0.80815,0.80825,0.80815,0.80825,1221800000.0
2008-02-26 07:59:00,0.80825,0.80825,0.80815,0.80815,1959000000.0
2008-02-26 08:00:00,0.8084,0.8088,0.8084,0.8088,1917600000.0
2008-02-26 08:01:00,0.80835,0.80855,0.80835,0.80855,1917600000.0
2008-02-26 08:02:00,0.8087,0.8089,0.8086,0.8089,1750200000.0
2008-02-26 08:03:00,0.80855,0.80865,0.80855,0.80865,1750200000.0
2008-02-26 08:04:00,0.80865,0.80865,0.80845,0.80855,1247000000.0
2008-02-26 08:05:00,0.80855,0.80855,0.80825,0.80835,2099300000.0
2008-02-26 08:06:00,0.80835,0.80855,0.80835,0.80855,1780800000.0
2008-02-26 08:07:00,0.80855,0.80855,0.80855,0.80855,1768200000.0
2008-02-26 08:08:00,0.80855,0.80865,0.80855,0.80865,1179900000.0
2008-02-26 08:09:00,0.80865,0.80875,0.80865,0.80875,1788000000.0
2008-02-26 08:10:00,0.80875,0.80875,0.80855,0.80865,1835100000.0
2008-02-26 08:11:00,0.80865,0.80865,0.80825,0.80825,2121500000.0
2008-02-26 08:12:00,0.80825,0.80835,0.80825,0.80825,1295400000.0
2008-02-26 08:13:00,0.8096,0.8098,0.8095,0.8098,1556700000.0
2008-02-26 08:14:00,0.8099,0.8099,0.8098,0.8099,1556700000.0
2008-02-26 08:15:00,0.8098,0.8102,0.8098,0.8102,1556700000.0
2008-02-26 08:16:00,0.80825,0.80855,0.80825,0.80855,1556700000.0
2008-02-26 08:17:00,0.80855,0.80855,0.80855,0.80855,1401300000.0
2008-02-26 08:18:00,0.8098,0.8098,0.8096,0.8096,2080300000.0
2008-02-26 08:19:00,0.80855,0.80855,0.80855,0.80855,2080300000.0
2008-02-26 08:20:00,0.80855,0.80855,0.80855,0.80855,2123700000.0
2008-02-26 08:21:00,0.80855,0.80855,0.80855,0.80855,2111300000.0
2008-02-26 08:22:00,0.8094,0.8097,0.8094,0.8097,768400000.0
2008-02-26 08:23:00,0.80875,0.80875,0.80875,0.80875,768400000.0
2008-02-26 08:24:00,0.80875,0.80895,0.80875,0.80895,1776000000.0
2008-02-26 08:25:00,0.80895,0.80895,0.80895,0.80895,1784000000.0
2008-02-26 08:26:00,0.80895,0.80915,0.80895,0.80915,1816000000.0
2008-02-26 08:27:00,0.80905,0.80905,0.80905,0.80905,1760300000.0
2008-02-26 08:28:00,0.80905,0.80905,0.80905,0.80905,1471600000.0
2008-02-26 08:29:00,0.80905,0.80905,0.80905,0.80905,1785200000.0
2008-02-26 08:30:00,0.80905,0.80905,0.8085,0.80895,1345100000.0
2008-02-26 08:31:00,0.80895,0.80895,0.8085,0.8085,1622200000.0
2008-02-26 08:32:00,0.8095,0.8096,0.8095,0.8095,1272800000.0
2008-02-26 08:33:00,0.80885,0.80885,0.80885,0.80885,1272800000.0
2008-02-26 08:34:00,0.80885,0.80885,0.80885,0.80885,1185900000.0
2008-02-26 08:35:00,0.80885,0.80905,0.80885,0.80885,1882000000.0
2008-02-26 08:36:00,0.80885,0.80925,0.80885,0.80905,1368500000.0
2008-02-26 08:37:00,0.80905,0.80935,0.80905,0.80925,1424900000.0
2008-02-26 08:38:00,0.80925,0.80945,0.80925,0.80935,960000000.0
2008-02-26 08:39:00,0.80935,0.80945,0.80935,0.80945,762800000.0
2008-02-26 08:40:00,0.80945,0.80945,0.80895,0.80895,842600000.0
2008-02-26 08:41:00,0.80895,0.80895,0.80885,0.80885,661300000.0
2008-02-26 08:42:00,0.80885,0.80895,0.80885,0.80895,900000000.0
2008-02-26 08:43:00,0.80895,0.80895,0.80895,0.80895,626200000.0
2008-02-26 08:44:00,0.80895,0.80895,0.80845,0.80845,1839700000.0
2008-02-26 08:45:00,0.80845,0.80845,0.80835,0.80845,1736100000.0
2008-02-26 08:46:00,0.80845,0.80865,0.80845,0.80865,806100000.0
2008-02-26 08:47:00,0.8092,0.8092,0.8091,0.8091,2113600000.0
2008-02-26 08:48:00,0.80875,0.80875,0.80875,0.80875,2113600000.0
2008-02-26 08:49:00,0.8093,0.8093,0.8091,0.8091,2062500000.0
2008-02-26 08:50:00,0.80885,0.80905,0.80885,0.80905,2062500000.0
2008-02-26 08:51:00,0.80905,0.80905,0.80905,0.80905,1561900000.0
2008-02-26 08:52:00,0.80905,0.80935,0.80905,0.80915,391200000.0
2008-02-26 08:53:00,0.80915,0.80915,0.80865,0.80875,694400000.0
2008-02-26 08:54:00,0.80875,0.80885,0.80875,0.80885,535300000.0
2008-02-26 08:55:00,0.80885,0.80895,0.80865,0.80865,714800000.0
2008-02-26 08:56:00,0.80865,0.80885,0.80825,0.80825,1687600000.0
2008-02-26 08:57:00,0.80825,0.80845,0.80825,0.80845,1072100000.0
2008-02-26 08:58:00,0.80845,0.80855,0.80845,0.80855,629800000.0
2008-02-26 08:59:00,0.80855,0.80855,0.80855,0.80855,892000000.0
2008-02-26 09:00:00,0.80855,0.80875,0.80855,0.80875,671000000.0
2008-02-26 09:01:00,0.80875,0.80885,0.80875,0.80885,543300000.0
2008-02-26 09:02:00,0.80885,0.80885,0.80865,0.80885,862500000.0
2008-02-26 09:03:00,0.80885,0.80885,0.80885,0.80885,571000000.0
2008-02-26 09:04:00,0.80885,0.80885,0.80885,0.80885,885800000.0
2008-02-26 09:05:00,0.80885,0.8089,0.8088,0.8089,206800000.0
2008-02-26 09:06:00,0.8089,0.8089,0.8089,0.8089,66300000.0
2008-02-26 09:07:00,0.8089,0.8091,0.8089,0.8091,184700000.0
2008-02-26 09:08:00,0.8091,0.80925,0.80905,0.80925,500599999.0
2008-02-26 09:09:00,0.80925,0.80935,0.80905,0.80925,673000000.0
2008-02-26 09:10:00,0.80925,0.80955,0.80925,0.80955,634100000.0
2008-02-26 09:11:00,0.80955,0.80955,0.8092,0.8092,304400000.0
2008-02-26 09:12:00,0.8092,0.8098,0.8092,0.80955,1210600000.0
2008-02-26 09:13:00,0.80955,0.80985,0.80955,0.8098,684400000.0
2008-02-26 09:14:00,0.8098,0.81005,0.8097,0.81005,225900000.0
2008-02-26 09:15:00,0.81005,0.81025,0.81005,0.81025,644300000.0
2008-02-26 09:16:00,0.81025,0.81025,0.81,0.81,107300000.0
2008-02-26 09:17:00,0.81,0.81015,0.80985,0.80985,588800000.0
2008-02-26 09:18:00,0.80985,0.80985,0.80955,0.80955,690900000.0
2008-02-26 09:19:00,0.80955,0.80955,0.8095,0.8095,1005200000.0
2008-02-26 09:20:00,0.8095,0.8096,0.8095,0.8096,203800000.0
2008-02-26 09:21:00,0.8096,0.8096,0.8096,0.8096,80400000.0
2008-02-26 09:22:00,0.8095,0.80975,0.80945,0.80975,738000000.0
2008-02-26 09:23:00,0.80975,0.81,0.8097,0.80985,374700000.0
2008-02-26 09:24:00,0.80985,0.8099,0.8098,0.8098,100000000.0
2008-02-26 09:25:00,0.8098,0.8098,0.8098,0.8098,134400000.0
2008-02-26 09:26:00,0.8098,0.81005,0.8098,0.81005,437700000.0
2008-02-26 09:27:00,0.81005,0.8103,0.81005,0.8102,147100000.0
2008-02-26 09:28:00,0.8102,0.8102,0.8101,0.8101,96900000.0
2008-02-26 09:29:00,0.8101,0.8103,0.8101,0.8102,164000000.0
2008-02-26 09:30:00,0.8102,0.81025,0.8099,0.8099,103400000.0
2008-02-26 09:31:00,0.8099,0.8099,0.8097,0.8097,325900000.0
2008-02-26 09:32:00,0.8097,0.8097,0.8095,0.8095,102300000.0
2008-02-26 09:33:00,0.8095,0.8096,0.8095,0.8096,147000000.0
2008-02-26 09:34:00,0.8096,0.8096,0.8096,0.8096,134400000.0
2008-02-26 09:35:00,0.8096,0.80975,0.8096,0.80975,575200000.0
2008-02-26 09:36:00,0.80975,0.80975,0.80955,0.80965,787300000.0
2008-02-26 09:37:00,0.80965,0.80965,0.80945,0.80945,551100000.0
2008-02-26 09:38:00,0.80945,0.80955,0.80935,0.80935,525800000.0
2008-02-26 09:39:00,0.80935,0.80935,0.809,0.80915,791400000.0
2008-02-26 09:40:00,0.80915,0.80915,0.80895,0.80915,917600000.0
2008-02-26 09:41:00,0.80915,0.80915,0.80915,0.80915,611000000.0
2008-02-26 09:42:00,0.80915,0.80915,0.80915,0.80915,337800000.0
2008-02-26 09:43:00,0.80915,0.80925,0.80915,0.80915,844000000.0
2008-02-26 09:44:00,0.80915,0.80925,0.80915,0.80915,717600000.0
2008-02-26 09:45:00,0.80915,0.80915,0.80915,0.80915,38200000.0
2008-02-26 09:46:00,0.80915,0.80925,0.80915,0.80915,971400000.0
2008-02-26 09:47:00,0.80915,0.80915,0.80915,0.80915,890200000.0
2008-02-26 09:48:00,0.80915,0.80925,0.80915,0.80925,727900000.0
2008-02-26 09:49:00,0.8092,0.80925,0.80915,0.80915,89800000.0
2008-02-26 09:50:00,0.80915,0.80915,0.80905,0.80915,256300000.0
2008-02-26 09:51:00,0.80915,0.80915,0.80915,0.80915,64500000.0
2008-02-26 09:52:00,0.80915,0.80915,0.8087,0.80895,97650000.0
2008-02-26 09:53:00,0.80895,0.80895,0.8088,0.80885,149700000.0
2008-02-26 09:54:00,0.80885,0.8089,0.8088,0.8088,126300000.0
2008-02-26 09:55:00,0.8088,0.809,0.8088,0.80895,182200000.0
2008-02-26 09:56:00,0.80895,0.80895,0.8087,0.8087,184300000.0
2008-02-26 09:57:00,0.8087,0.809,0.8084,0.80865,477300000.0
2008-02-26 09:58:00,0.80865,0.80865,0.8083,0.80845,411900000.0
2008-02-26 09:59:00,0.80845,0.8085,0.80845,0.8085,806400000.0
2008-02-26 10:00:00,0.8085,0.80855,0.8084,0.80845,465000000.0
2008-02-26 10:01:00,0.80845,0.809,0.8084,0.809,286500000.0
2008-02-26 10:02:00,0.809,0.8091,0.8088,0.8091,752000000.0
2008-02-26 10:03:00,0.8091,0.8094,0.8091,0.8093,829800000.0
2008-02-26 10:04:00,0.8093,0.8094,0.8088,0.809,596700000.0
2008-02-26 10:05:00,0.809,0.8091,0.80895,0.809,759200000.0
2008-02-26 10:06:00,0.809,0.809,0.80895,0.809,739200000.0
2008-02-26 10:07:00,0.809,0.8091,0.809,0.8091,889000000.0
2008-02-26 10:08:00,0.8091,0.8095,0.80895,0.80935,354000000.0
2008-02-26 10:09:00,0.80935,0.80965,0.80935,0.80935,1420600000.0
2008-02-26 10:10:00,0.80955,0.80965,0.8089,0.8089,938300000.0
2008-02-26 10:11:00,0.8089,0.8089,0.80875,0.80875,219100000.0
2008-02-26 10:12:00,0.80875,0.80875,0.8084,0.8084,36400000.0
2008-02-26 10:13:00,0.8084,0.8084,0.8083,0.8084,70500000.0
2008-02-26 10:14:00,0.8084,0.8085,0.8084,0.8084,103700000.0
2008-02-26 10:15:00,0.8084,0.8088,0.8083,0.8087,240500000.0
2008-02-26 10:16:00,0.8087,0.8087,0.8085,0.8087,406600000.0
2008-02-26 10:17:00,0.8087,0.8087,0.8087,0.8087,66000000.0
2008-02-26 10:18:00,0.8087,0.8087,0.8087,0.8087,66000000.0
2008-02-26 10:19:00,0.8087,0.8087,0.8081,0.8081,73900000.0
2008-02-26 10:20:00,0.8081,0.80825,0.80745,0.8079,214500000.0
2008-02-26 10:21:00,0.8079,0.80825,0.8078,0.80825,308900000.0
2008-02-26 10:22:00,0.80825,0.8083,0.8082,0.8082,865000000.0
2008-02-26 10:23:00,0.8082,0.8082,0.8079,0.8081,226400000.0
2008-02-26 10:24:00,0.8081,0.8081,0.808,0.8081,100500000.0
2008-02-26 10:25:00,0.8081,0.8081,0.8077,0.80775,126100000.0
2008-02-26 10:26:00,0.80775,0.8079,0.8077,0.8079,394100000.0
2008-02-26 10:27:00,0.8079,0.80815,0.8078,0.80815,170900000.0
2008-02-26 10:28:00,0.80815,0.8083,0.8081,0.8082,483699999.0
2008-02-26 10:29:00,0.8082,0.8083,0.80815,0.8083,147900000.0
2008-02-26 10:30:00,0.8083,0.8084,0.8082,0.8084,100800000.0
2008-02-26 10:31:00,0.8084,0.8084,0.8083,0.8083,66500000.0
2008-02-26 10:32:00,0.8083,0.8083,0.8083,0.8083,66600000.0
2008-02-26 10:33:00,0.8083,0.8083,0.8083,0.8083,66600000.0
2008-02-26 10:34:00,0.8083,0.8084,0.8083,0.8084,69000000.0
2008-02-26 10:35:00,0.8084,0.8089,0.8084,0.8088,130400000.0
2008-02-26 10:36:00,0.8088,0.8088,0.8088,0.8088,104700000.0
2008-02-26 10:37:00,0.8088,0.809,0.8088,0.8089,88100000.0
2008-02-26 10:38:00,0.8089,0.809,0.8088,0.8089,101800000.0
2008-02-26 10:39:00,0.8089,0.80905,0.8089,0.809,404200000.0
2008-02-26 10:40:00,0.809,0.809,0.8086,0.809,426900000.0
2008-02-26 10:41:00,0.809,0.8093,0.809,0.8093,201400000.0
2008-02-26 10:42:00,0.8093,0.8096,0.8093,0.8095,137900000.0
2008-02-26 10:43:00,0.8095,0.8095,0.80885,0.8092,183499999.0
2008-02-26 10:44:00,0.8092,0.80945,0.8092,0.80945,72200000.0
2008-02-26 10:45:00,0.80945,0.80945,0.80905,0.8093,95200000.0
2008-02-26 10:46:00,0.8093,0.8094,0.8092,0.8093,97200000.0
2008-02-26 10:47:00,0.8093,0.8093,0.80915,0.8092,98800000.0
2008-02-26 10:48:00,0.8092,0.80965,0.8092,0.8093,167900000.0
2008-02-26 10:49:00,0.8093,0.8094,0.8092,0.8092,350800000.0
2008-02-26 10:50:00,0.8092,0.8094,0.8092,0.8092,286200000.0
2008-02-26 10:51:00,0.8092,0.8092,0.8092,0.8092,607600000.0
2008-02-26 10:52:00,0.8092,0.8092,0.8092,0.8092,434800000.0
2008-02-26 10:53:00,0.8092,0.8094,0.8088,0.8088,186100000.0
2008-02-26 10:54:00,0.8088,0.8088,0.8085,0.8085,128600000.0
2008-02-26 10:55:00,0.8085,0.8087,0.8085,0.8086,124000000.0
2008-02-26 10:56:00,0.8086,0.8086,0.8071,0.8073,189000000.0
2008-02-26 10:57:00,0.8073,0.8073,0.807,0.8071,73200000.0
2008-02-26 10:58:00,0.8071,0.80745,0.8071,0.8074,94500000.0
2008-02-26 10:59:00,0.8075,0.8076,0.8066,0.8066,151200000.0
2008-02-26 11:00:00,0.8066,0.80805,0.8066,0.808,256600000.0
2008-02-26 11:01:00,0.80805,0.80805,0.8074,0.80775,177500000.0
2008-02-26 11:02:00,0.80775,0.8078,0.8077,0.8078,150000000.0
2008-02-26 11:03:00,0.8078,0.8078,0.8076,0.8078,73600000.0
2008-02-26 11:04:00,0.8078,0.8079,0.8076,0.80775,248900000.0
2008-02-26 11:05:00,0.80775,0.80775,0.8069,0.8076,181100000.0
2008-02-26 11:06:00,0.80765,0.8081,0.80765,0.8077,319900000.0
2008-02-26 11:07:00,0.8077,0.8078,0.80745,0.80745,292200000.0
2008-02-26 11:08:00,0.8074,0.8077,0.8073,0.8077,159400000.0
2008-02-26 11:09:00,0.8077,0.8079,0.80765,0.80765,381300000.0
2008-02-26 11:10:00,0.80765,0.8077,0.8073,0.8073,186400000.0
2008-02-26 11:11:00,0.8073,0.8075,0.8073,0.8075,351800000.0
2008-02-26 11:12:00,0.8075,0.8077,0.8073,0.80755,415300000.0
2008-02-26 11:13:00,0.8076,0.80795,0.8074,0.80775,539700000.0
2008-02-26 11:14:00,0.80775,0.808,0.8075,0.8076,130500000.0
2008-02-26 11:15:00,0.8075,0.8079,0.80735,0.80755,229900000.0
2008-02-26 11:16:00,0.80755,0.8078,0.80755,0.8078,220000000.0
2008-02-26 11:17:00,0.8078,0.808,0.8077,0.80795,547000000.0
2008-02-26 11:18:00,0.80795,0.80795,0.8077,0.8079,411700000.0
2008-02-26 11:19:00,0.8079,0.8082,0.80775,0.8081,403200000.0
2008-02-26 11:20:00,0.8078,0.80835,0.8077,0.80835,427200000.0
2008-02-26 11:21:00,0.80835,0.80875,0.80835,0.8087,425300000.0
2008-02-26 11:22:00,0.8087,0.8092,0.80865,0.80885,546900000.0
2008-02-26 11:23:00,0.80885,0.8092,0.8087,0.8089,132400000.0
2008-02-26 11:24:00,0.8089,0.80915,0.8089,0.809,239300000.0
2008-02-26 11:25:00,0.809,0.809,0.8085,0.8087,134200000.0
2008-02-26 11:26:00,0.8087,0.8091,0.8087,0.8091,191600000.0
2008-02-26 11:27:00,0.8091,0.8094,0.8087,0.8087,155800000.0
2008-02-26 11:28:00,0.8087,0.8091,0.80845,0.8085,653500000.0
2008-02-26 11:29:00,0.8085,0.8086,0.80845,0.8086,324500000.0
2008-02-26 11:30:00,0.8086,0.8089,0.8086,0.8089,121700000.0
2008-02-26 11:31:00,0.8089,0.8089,0.8089,0.8089,94500000.0
2008-02-26 11:32:00,0.8089,0.809,0.8089,0.809,110400000.0
2008-02-26 11:33:00,0.809,0.8093,0.8088,0.80925,293200000.0
2008-02-26 11:34:00,0.80925,0.80935,0.80925,0.80935,858500000.0
2008-02-26 11:35:00,0.80935,0.8099,0.80935,0.8095,479300000.0
2008-02-26 11:36:00,0.8095,0.8097,0.8094,0.8097,292000000.0
2008-02-26 11:37:00,0.8097,0.80985,0.8095,0.80985,430700000.0
2008-02-26 11:38:00,0.80985,0.80985,0.8098,0.8098,139300000.0
2008-02-26 11:39:00,0.8098,0.8099,0.80965,0.80965,288500000.0
2008-02-26 11:40:00,0.8097,0.81,0.8097,0.81,447900000.0
2008-02-26 11:41:00,0.81,0.81,0.80975,0.8099,248400000.0
2008-02-26 11:42:00,0.8099,0.81005,0.80975,0.81005,193600000.0
2008-02-26 11:43:00,0.81005,0.81005,0.8098,0.81,225300000.0
2008-02-26 11:44:00,0.81,0.81,0.80975,0.80975,92500000.0
2008-02-26 11:45:00,0.80975,0.8099,0.80975,0.8099,92200000.0
2008-02-26 11:46:00,0.8099,0.81005,0.8098,0.8098,81400000.0
2008-02-26 11:47:00,0.8098,0.8098,0.8095,0.8095,123700000.0
2008-02-26 11:48:00,0.8095,0.80965,0.80945,0.80965,399100000.0
2008-02-26 11:49:00,0.80965,0.80965,0.8094,0.8095,292300000.0
2008-02-26 11:50:00,0.8095,0.80965,0.8094,0.8095,236700000.0
2008-02-26 11:51:00,0.8095,0.8097,0.80945,0.80955,397300000.0
2008-02-26 11:52:00,0.80955,0.81,0.8095,0.81,288400000.0
2008-02-26 11:53:00,0.81,0.8104,0.81,0.8102,199200000.0
2008-02-26 11:54:00,0.8102,0.81055,0.8102,0.8103,299400000.0
2008-02-26 11:55:00,0.8103,0.8103,0.8099,0.8099,204700000.0
2008-02-26 11:56:00,0.8099,0.8102,0.8096,0.81005,299600000.0
2008-02-26 11:57:00,0.81005,0.8101,0.81,0.81,207100000.0
2008-02-26 11:58:00,0.81,0.8103,0.81,0.81005,293200000.0
2008-02-26 11:59:00,0.81005,0.8106,0.8098,0.8105,215900000.0
2008-02-26 12:00:00,0.8105,0.8105,0.81005,0.81005,109700000.0
2008-02-26 12:01:00,0.81005,0.81005,0.80965,0.80985,174000000.0
2008-02-26 12:02:00,0.80985,0.81,0.80985,0.81,274300000.0
2008-02-26 12:03:00,0.81,0.81,0.8098,0.8099,67700000.0
2008-02-26 12:04:00,0.8099,0.8099,0.8099,0.8099,111000000.0
2008-02-26 12:05:00,0.8099,0.8099,0.8098,0.8098,107700000.0
2008-02-26 12:06:00,0.8098,0.81,0.8098,0.81,105600000.0
2008-02-26 12:07:00,0.81,0.81,0.8098,0.8098,195800000.0
2008-02-26 12:08:00,0.8098,0.8101,0.8098,0.81,177000000.0
2008-02-26 12:09:00,0.81,0.8101,0.81,0.8101,56100000.0
2008-02-26 12:10:00,0.8101,0.8101,0.81,0.8101,55200000.0
2008-02-26 12:11:00,0.8101,0.81025,0.8101,0.81015,119200000.0
2008-02-26 12:12:00,0.81015,0.8103,0.8101,0.8101,358200000.0
2008-02-26 12:13:00,0.8101,0.8101,0.8101,0.8101,116400000.0
2008-02-26 12:14:00,0.8101,0.8101,0.81,0.81,57000000.0
2008-02-26 12:15:00,0.81,0.81,0.8095,0.8097,94400000.0
2008-02-26 12:16:00,0.8097,0.8097,0.8097,0.8097,107100000.0
2008-02-26 12:17:00,0.80975,0.8107,0.8097,0.8106,225300000.0
2008-02-26 12:18:00,0.8107,0.8108,0.8102,0.8106,112800000.0
2008-02-26 12:19:00,0.8106,0.8106,0.8106,0.8106,57700000.0
2008-02-26 12:20:00,0.8106,0.8111,0.8106,0.8108,195800000.0
2008-02-26 12:21:00,0.8108,0.8108,0.8105,0.8107,158300000.0
2008-02-26 12:22:00,0.8107,0.8107,0.8105,0.81055,282300000.0
2008-02-26 12:23:00,0.81055,0.81055,0.8105,0.8105,171800000.0
2008-02-26 12:24:00,0.8105,0.8105,0.8105,0.8105,106200000.0
2008-02-26 12:25:00,0.8105,0.81055,0.8105,0.8105,212800000.0
2008-02-26 12:26:00,0.8105,0.8105,0.81035,0.81035,96800000.0
2008-02-26 12:27:00,0.81035,0.81045,0.81035,0.81045,92500000.0
2008-02-26 12:28:00,0.8105,0.8105,0.81035,0.81035,164800000.0
2008-02-26 12:29:00,0.81035,0.8107,0.8103,0.8107,150700000.0
2008-02-26 12:30:00,0.8107,0.811,0.8107,0.8107,107900000.0
2008-02-26 12:31:00,0.8107,0.8109,0.8105,0.81075,171800000.0
2008-02-26 12:32:00,0.8109,0.8109,0.8105,0.8107,74200000.0
2008-02-26 12:33:00,0.8107,0.8107,0.81055,0.81055,61600000.0
2008-02-26 12:34:00,0.8104,0.81065,0.8103,0.81035,234200000.0
2008-02-26 12:35:00,0.81035,0.8105,0.8101,0.81015,106500000.0
2008-02-26 12:36:00,0.81015,0.81015,0.8101,0.81015,172200000.0
2008-02-26 12:37:00,0.81015,0.8102,0.8098,0.8102,308900000.0
2008-02-26 12:38:00,0.8102,0.81035,0.8101,0.81015,246700000.0
2008-02-26 12:39:00,0.81015,0.81035,0.8101,0.81025,215800000.0
2008-02-26 12:40:00,0.81025,0.8105,0.8102,0.8102,256200000.0
2008-02-26 12:41:00,0.8102,0.8102,0.8101,0.8102,93500000.0
2008-02-26 12:42:00,0.8102,0.8103,0.8099,0.81005,146100000.0
2008-02-26 12:43:00,0.81005,0.8102,0.81005,0.8101,273500000.0
2008-02-26 12:44:00,0.8101,0.8101,0.8098,0.8099,145800000.0
2008-02-26 12:45:00,0.80985,0.80985,0.8098,0.80985,285900000.0
2008-02-26 12:46:00,0.80985,0.81,0.80985,0.80985,289400002.0
2008-02-26 12:47:00,0.80985,0.80985,0.8098,0.8098,245800000.0
2008-02-26 12:48:00,0.8098,0.8098,0.8098,0.8098,111000000.0
2008-02-26 12:49:00,0.8098,0.8098,0.8098,0.8098,111600000.0
2008-02-26 12:50:00,0.8098,0.80985,0.8096,0.8097,107700000.0
2008-02-26 12:51:00,0.8097,0.8097,0.8097,0.8097,110400000.0
2008-02-26 12:52:00,0.8097,0.81,0.8097,0.8097,62400000.0
2008-02-26 12:53:00,0.8097,0.80975,0.8097,0.8097,81600000.0
2008-02-26 12:54:00,0.8097,0.8097,0.8096,0.8097,68500000.0
2008-02-26 12:55:00,0.8097,0.8097,0.8097,0.8097,55800000.0
2008-02-26 12:56:00,0.8097,0.8097,0.8097,0.8097,69600000.0
2008-02-26 12:57:00,0.8097,0.8097,0.8097,0.8097,110700000.0
2008-02-26 12:58:00,0.8097,0.8097,0.8097,0.8097,66000000.0
2008-02-26 12:59:00,0.8097,0.8097,0.80965,0.80965,358300000.0
2008-02-26 13:00:00,0.80965,0.80965,0.80965,0.80965,947500000.0
2008-02-26 13:01:00,0.80965,0.8097,0.80965,0.8097,1150100000.0
2008-02-26 13:02:00,0.8097,0.8098,0.8097,0.8098,661900000.0
2008-02-26 13:03:00,0.8098,0.80995,0.8098,0.80985,154200000.0
2008-02-26 13:04:00,0.80985,0.8099,0.80965,0.80965,370500000.0
2008-02-26 13:05:00,0.80965,0.8097,0.8096,0.8097,130800000.0
2008-02-26 13:06:00,0.8097,0.8097,0.8096,0.8096,111900000.0
2008-02-26 13:07:00,0.8096,0.8096,0.8095,0.8095,135500000.0
2008-02-26 13:08:00,0.8095,0.8095,0.8095,0.8095,112800000.0
2008-02-26 13:09:00,0.8095,0.80955,0.8095,0.8095,130500000.0
2008-02-26 13:10:00,0.8095,0.80955,0.8095,0.80955,333000000.0
2008-02-26 13:11:00,0.80955,0.80955,0.8095,0.8095,270500000.0
2008-02-26 13:12:00,0.8095,0.8095,0.8095,0.8095,111300000.0
2008-02-26 13:13:00,0.8095,0.80955,0.8095,0.80955,111000000.0
2008-02-26 13:14:00,0.80955,0.80955,0.8093,0.8093,285000000.0
2008-02-26 13:15:00,0.8093,0.8093,0.80925,0.80925,435900000.0
2008-02-26 13:16:00,0.80925,0.80925,0.8092,0.8092,554200000.0
2008-02-26 13:17:00,0.8092,0.8092,0.8092,0.8092,57600000.0
2008-02-26 13:18:00,0.8092,0.8093,0.8092,0.8092,113400000.0
2008-02-26 13:19:00,0.8092,0.8092,0.8092,0.8092,110400000.0
2008-02-26 13:20:00,0.8092,0.8093,0.80915,0.80925,283200000.0
2008-02-26 13:21:00,0.80925,0.8095,0.80925,0.8095,422000000.0
2008-02-26 13:22:00,0.8095,0.8095,0.80915,0.8092,129000000.0
2008-02-26 13:23:00,0.8092,0.8092,0.8092,0.8092,60600000.0
2008-02-26 13:24:00,0.8092,0.8092,0.80915,0.80915,493400000.0
2008-02-26 13:25:00,0.80915,0.8095,0.80915,0.80945,159300000.0
2008-02-26 13:26:00,0.80945,0.80945,0.80915,0.8092,119900000.0
2008-02-26 13:27:00,0.8092,0.8092,0.80915,0.80915,167300000.0
2008-02-26 13:28:00,0.80915,0.80915,0.8091,0.80915,96200000.0
2008-02-26 13:29:00,0.80915,0.8092,0.80915,0.8092,78700000.0
2008-02-26 13:30:00,0.8092,0.8093,0.80915,0.8093,214900000.0
2008-02-26 13:31:00,0.8093,0.80935,0.8092,0.8092,156200000.0
2008-02-26 13:32:00,0.8092,0.8095,0.8092,0.8095,185000000.0
2008-02-26 13:33:00,0.8095,0.8096,0.80915,0.8093,219800000.0
2008-02-26 13:34:00,0.8093,0.8093,0.80905,0.80905,69200000.0
2008-02-26 13:35:00,0.8089,0.8091,0.8089,0.8091,139900000.0
2008-02-26 13:36:00,0.8091,0.8091,0.809,0.809,89600000.0
2008-02-26 13:37:00,0.809,0.80915,0.80895,0.8091,111700000.0
2008-02-26 13:38:00,0.8091,0.8091,0.80895,0.80895,397700000.0
2008-02-26 13:39:00,0.80895,0.80895,0.80895,0.80895,541400000.0
2008-02-26 13:40:00,0.80895,0.809,0.80875,0.80895,449600000.0
2008-02-26 13:41:00,0.80895,0.80895,0.8089,0.8089,245300000.0
2008-02-26 13:42:00,0.8089,0.8089,0.8084,0.8086,321100000.0
2008-02-26 13:43:00,0.8086,0.8088,0.8086,0.80865,105700000.0
2008-02-26 13:44:00,0.80865,0.80865,0.8084,0.8084,104200000.0
2008-02-26 13:45:00,0.8084,0.8087,0.8084,0.80845,57200000.0
2008-02-26 13:46:00,0.80845,0.8086,0.80845,0.8085,65000000.0
2008-02-26 13:47:00,0.8085,0.8086,0.8085,0.8086,83800000.0
2008-02-26 13:48:00,0.8086,0.8087,0.8086,0.8087,67800000.0
2008-02-26 13:49:00,0.8087,0.8087,0.8086,0.8087,70900000.0
2008-02-26 13:50:00,0.8087,0.809,0.8086,0.80865,115000000.0
2008-02-26 13:51:00,0.80865,0.8089,0.8086,0.8087,206900000.0
2008-02-26 13:52:00,0.8087,0.8089,0.8087,0.80885,232500000.0
2008-02-26 13:53:00,0.8088,0.809,0.8088,0.80885,383100000.0
2008-02-26 13:54:00,0.80885,0.80925,0.80885,0.80895,411000000.0
2008-02-26 13:55:00,0.80895,0.8093,0.8089,0.80905,119000000.0
2008-02-26 13:56:00,0.80905,0.8093,0.80905,0.8092,288000000.0
2008-02-26 13:57:00,0.8092,0.8094,0.80915,0.8094,366300000.0
2008-02-26 13:58:00,0.8094,0.8094,0.80915,0.8093,382900000.0
2008-02-26 13:59:00,0.8093,0.8093,0.80915,0.80915,148800000.0
2008-02-26 14:00:00,0.80915,0.8094,0.80915,0.8092,139300000.0
2008-02-26 14:01:00,0.8092,0.80955,0.8092,0.80945,623700000.0
2008-02-26 14:02:00,0.80945,0.8095,0.8094,0.8095,392300000.0
2008-02-26 14:03:00,0.8095,0.8099,0.8094,0.8099,77900000.0
2008-02-26 14:04:00,0.8099,0.81005,0.8099,0.81005,841900000.0
2008-02-26 14:05:00,0.81005,0.81005,0.80995,0.80995,85100000.0
2008-02-26 14:06:00,0.80995,0.81,0.8098,0.8099,265000000.0
2008-02-26 14:07:00,0.8099,0.8101,0.8099,0.8101,291000000.0
2008-02-26 14:08:00,0.8101,0.81015,0.8101,0.8101,125600000.0
2008-02-26 14:09:00,0.8101,0.8101,0.80955,0.8098,253800000.0
2008-02-26 14:10:00,0.8098,0.81,0.8094,0.8096,152500000.0
2008-02-26 14:11:00,0.8096,0.80995,0.80955,0.80955,325800000.0
2008-02-26 14:12:00,0.80955,0.8097,0.8093,0.80935,89900000.0
2008-02-26 14:13:00,0.80935,0.8098,0.80935,0.8098,257200000.0
2008-02-26 14:14:00,0.8098,0.8098,0.8094,0.8096,263000000.0
2008-02-26 14:15:00,0.8096,0.8098,0.80945,0.80945,408600000.0
2008-02-26 14:16:00,0.80945,0.8098,0.80945,0.8098,358300000.0
2008-02-26 14:17:00,0.80995,0.81,0.8098,0.8099,189000000.0
2008-02-26 14:18:00,0.8099,0.8099,0.8099,0.8099,162700000.0
2008-02-26 14:19:00,0.8099,0.81015,0.8098,0.8098,123900000.0
2008-02-26 14:20:00,0.8098,0.8102,0.8097,0.8102,112300000.0
2008-02-26 14:21:00,0.8102,0.81055,0.8101,0.8104,178100000.0
2008-02-26 14:22:00,0.8104,0.8106,0.8104,0.8106,77800000.0
2008-02-26 14:23:00,0.8106,0.8107,0.8105,0.8105,101600000.0
2008-02-26 14:24:00,0.8105,0.81075,0.81045,0.81045,102300000.0
2008-02-26 14:25:00,0.81045,0.8109,0.81045,0.8108,196300000.0
2008-02-26 14:26:00,0.8108,0.8108,0.8105,0.8105,299000000.0
2008-02-26 14:27:00,0.8105,0.8108,0.8104,0.8108,354600000.0
2008-02-26 14:28:00,0.8108,0.8115,0.8108,0.8113,150200000.0
2008-02-26 14:29:00,0.8113,0.8114,0.8108,0.8111,165000000.0
2008-02-26 14:30:00,0.8111,0.8112,0.8109,0.8112,200000000.0
2008-02-26 14:31:00,0.8112,0.81125,0.8112,0.8112,58000000.0
2008-02-26 14:32:00,0.8112,0.8113,0.8112,0.8113,160600000.0
2008-02-26 14:33:00,0.8113,0.8116,0.8112,0.8113,138400000.0
2008-02-26 14:34:00,0.8113,0.8113,0.8113,0.8113,79800000.0
2008-02-26 14:35:00,0.8113,0.8113,0.8112,0.8113,102100000.0
2008-02-26 14:36:00,0.8113,0.81135,0.81125,0.81135,331800000.0
2008-02-26 14:37:00,0.81135,0.81135,0.8109,0.8109,94400000.0
2008-02-26 14:38:00,0.8109,0.8109,0.8109,0.8109,101700000.0
2008-02-26 14:39:00,0.8109,0.811,0.8109,0.8109,70500000.0
2008-02-26 14:40:00,0.8109,0.8109,0.8108,0.8109,109800000.0
2008-02-26 14:41:00,0.8109,0.8109,0.8102,0.81025,196100000.0
2008-02-26 14:42:00,0.81025,0.8105,0.81025,0.8105,393099999.0
2008-02-26 14:43:00,0.8105,0.81075,0.8104,0.8107,131300000.0
2008-02-26 14:44:00,0.8107,0.8109,0.8107,0.8109,366000000.0
2008-02-26 14:45:00,0.8109,0.8109,0.8109,0.8109,56400000.0
2008-02-26 14:46:00,0.8109,0.8109,0.8108,0.8109,72900000.0
2008-02-26 14:47:00,0.8109,0.8109,0.8108,0.8108,98300000.0
2008-02-26 14:48:00,0.8108,0.8108,0.8104,0.81045,106000000.0
2008-02-26 14:49:00,0.81045,0.81045,0.8104,0.8104,334400000.0
2008-02-26 14:50:00,0.8104,0.8104,0.81015,0.81015,477200000.0
2008-02-26 14:51:00,0.81015,0.81015,0.8101,0.8101,119600000.0
2008-02-26 14:52:00,0.8101,0.8101,0.8101,0.8101,111600000.0
2008-02-26 14:53:00,0.8101,0.8101,0.81005,0.81005,208200000.0
2008-02-26 14:54:00,0.81005,0.81005,0.8093,0.8095,159900000.0
2008-02-26 14:55:00,0.8095,0.80955,0.80945,0.80955,987500000.0
2008-02-26 14:56:00,0.80955,0.80985,0.80955,0.80955,915600000.0
2008-02-26 14:57:00,0.80955,0.80965,0.80955,0.80965,1260400000.0
2008-02-26 14:58:00,0.80965,0.80965,0.80965,0.80965,389900000.0
2008-02-26 14:59:00,0.80965,0.81,0.80965,0.8098,591700000.0
2008-02-26 15:00:00,0.8098,0.80985,0.80975,0.80975,283550000.0
2008-02-26 15:01:00,0.80975,0.81,0.80975,0.81,178600000.0
2008-02-26 15:02:00,0.81,0.8104,0.81,0.8104,132300000.0
2008-02-26 15:03:00,0.8104,0.81055,0.80995,0.8105,361700000.0
2008-02-26 15:04:00,0.8105,0.8106,0.81045,0.8105,162300000.0
2008-02-26 15:05:00,0.8105,0.81065,0.8105,0.81065,323800000.0
2008-02-26 15:06:00,0.81065,0.81065,0.81045,0.8106,460500000.0
2008-02-26 15:07:00,0.8106,0.81085,0.8105,0.8105,407100000.0
2008-02-26 15:08:00,0.8105,0.81065,0.8105,0.81055,353700000.0
2008-02-26 15:09:00,0.81055,0.8107,0.8105,0.8105,264600000.0
2008-02-26 15:10:00,0.8105,0.81065,0.8105,0.81055,206800000.0
2008-02-26 15:11:00,0.81055,0.8107,0.81055,0.8106,410700000.0
2008-02-26 15:12:00,0.8106,0.8106,0.8105,0.8106,104100000.0
2008-02-26 15:13:00,0.8106,0.8106,0.8102,0.8104,337000000.0
2008-02-26 15:14:00,0.8104,0.81105,0.8104,0.81095,354500000.0
2008-02-26 15:15:00,0.81095,0.8114,0.81095,0.8112,106200000.0
2008-02-26 15:16:00,0.8112,0.8115,0.8112,0.8114,131600000.0
2008-02-26 15:17:00,0.81135,0.8117,0.8112,0.8112,237400000.0
2008-02-26 15:18:00,0.8112,0.81125,0.811,0.8111,166500000.0
2008-02-26 15:19:00,0.8111,0.8111,0.81085,0.8109,250500000.0
2008-02-26 15:20:00,0.8109,0.8109,0.8107,0.8108,252500000.0
2008-02-26 15:21:00,0.8108,0.81085,0.81065,0.81085,138100000.0
2008-02-26 15:22:00,0.81085,0.811,0.8107,0.8107,154900000.0
2008-02-26 15:23:00,0.8107,0.81095,0.8107,0.8108,116400000.0
2008-02-26 15:24:00,0.8108,0.811,0.8106,0.811,181900000.0
2008-02-26 15:25:00,0.811,0.8113,0.8108,0.8112,226400000.0
2008-02-26 15:26:00,0.81105,0.81115,0.8109,0.8111,117000000.0
2008-02-26 15:27:00,0.8111,0.8113,0.811,0.811,150700000.0
2008-02-26 15:28:00,0.811,0.8111,0.8106,0.8107,124200000.0
2008-02-26 15:29:00,0.8107,0.8107,0.81055,0.81055,169900000.0
2008-02-26 15:30:00,0.81055,0.81055,0.80985,0.8102,120250000.0
2008-02-26 15:31:00,0.8102,0.8102,0.8094,0.8097,132900000.0
2008-02-26 15:32:00,0.8097,0.8101,0.8093,0.8095,102600000.0
2008-02-26 15:33:00,0.8095,0.81,0.8094,0.8095,124900000.0
2008-02-26 15:34:00,0.8095,0.80955,0.8095,0.80955,392600000.0
2008-02-26 15:35:00,0.80955,0.8102,0.80955,0.8102,148900000.0
2008-02-26 15:36:00,0.8102,0.8104,0.81,0.81,87200000.0
2008-02-26 15:37:00,0.81,0.8104,0.81,0.8104,82100000.0
2008-02-26 15:38:00,0.8104,0.8106,0.8103,0.8106,115100000.0
2008-02-26 15:39:00,0.8106,0.8106,0.81035,0.81035,119000000.0
2008-02-26 15:40:00,0.81035,0.81035,0.8099,0.8101,91400000.0
2008-02-26 15:41:00,0.8101,0.8101,0.8098,0.80995,323600000.0
2008-02-26 15:42:00,0.80995,0.80995,0.80965,0.80975,425500000.0
2008-02-26 15:43:00,0.80975,0.80985,0.8097,0.80975,218200000.0
2008-02-26 15:44:00,0.80975,0.80975,0.80975,0.80975,417600000.0
2008-02-26 15:45:00,0.80975,0.80995,0.8097,0.80975,400200000.0
2008-02-26 15:46:00,0.80975,0.8098,0.8097,0.8098,273900000.0
2008-02-26 15:47:00,0.8098,0.8098,0.8098,0.8098,54600000.0
2008-02-26 15:48:00,0.8098,0.8098,0.8098,0.8098,54300000.0
2008-02-26 15:49:00,0.8098,0.8098,0.8098,0.8098,54600000.0
2008-02-26 15:50:00,0.8098,0.8101,0.8098,0.8101,76800000.0
2008-02-26 15:51:00,0.8101,0.8102,0.81,0.8102,80600000.0
2008-02-26 15:52:00,0.8102,0.8107,0.8102,0.8107,72000000.0
2008-02-26 15:53:00,0.8107,0.8107,0.81025,0.8104,139800000.0
2008-02-26 15:54:00,0.81045,0.8105,0.81045,0.8105,68100000.0
2008-02-26 15:55:00,0.8105,0.8105,0.8103,0.8105,63600000.0
2008-02-26 15:56:00,0.8105,0.8106,0.8105,0.8106,85800000.0
2008-02-26 15:57:00,0.8106,0.8107,0.8104,0.8104,67500000.0
2008-02-26 15:58:00,0.8104,0.8107,0.8104,0.8107,99500000.0
2008-02-26 15:59:00,0.8107,0.8111,0.8107,0.8111,59100000.0
2008-02-26 16:00:00,0.811,0.8113,0.8108,0.8111,130000000.0
2008-02-26 16:01:00,0.8111,0.8111,0.81075,0.81075,197200000.0
2008-02-26 16:02:00,0.81075,0.8108,0.8107,0.8108,129600000.0
2008-02-26 16:03:00,0.8108,0.8112,0.8107,0.811,136200000.0
2008-02-26 16:04:00,0.8108,0.811,0.8107,0.8108,105600000.0
2008-02-26 16:05:00,0.8108,0.8109,0.8106,0.81085,251500000.0
2008-02-26 16:06:00,0.81085,0.81085,0.8104,0.8107,158900000.0
2008-02-26 16:07:00,0.8107,0.8109,0.8105,0.8107,143500000.0
2008-02-26 16:08:00,0.8107,0.8107,0.8107,0.8107,111000000.0
2008-02-26 16:09:00,0.8107,0.8107,0.8105,0.81055,384000000.0
2008-02-26 16:10:00,0.81055,0.8106,0.8102,0.81045,174100000.0
2008-02-26 16:11:00,0.81045,0.8108,0.8104,0.8105,205400000.0
2008-02-26 16:12:00,0.8105,0.8107,0.8105,0.8105,177900000.0
2008-02-26 16:13:00,0.8105,0.8109,0.8105,0.8106,112700000.0
2008-02-26 16:14:00,0.8106,0.81095,0.8106,0.8109,105700000.0
2008-02-26 16:15:00,0.8109,0.8114,0.8108,0.8112,186400000.0
2008-02-26 16:16:00,0.8112,0.8112,0.81075,0.811,130300000.0
2008-02-26 16:17:00,0.811,0.811,0.8107,0.8107,128700000.0
2008-02-26 16:18:00,0.8107,0.8108,0.8107,0.8108,75000000.0
2008-02-26 16:19:00,0.8108,0.8112,0.8108,0.8112,58800000.0
2008-02-26 16:20:00,0.8112,0.8112,0.811,0.811,69600000.0
2008-02-26 16:21:00,0.811,0.81125,0.811,0.8111,228900000.0
2008-02-26 16:22:00,0.8111,0.8113,0.8111,0.81125,335500000.0
2008-02-26 16:23:00,0.81125,0.8117,0.81125,0.8117,157100000.0
2008-02-26 16:24:00,0.8117,0.8117,0.8114,0.8114,161900000.0
2008-02-26 16:25:00,0.8114,0.8114,0.8113,0.8114,116500000.0
2008-02-26 16:26:00,0.8114,0.8116,0.8114,0.8116,198600000.0
2008-02-26 16:27:00,0.8116,0.8116,0.8114,0.8114,133200000.0
2008-02-26 16:28:00,0.8114,0.8114,0.8113,0.8113,75300000.0
2008-02-26 16:29:00,0.8113,0.8113,0.8112,0.8112,78900000.0
2008-02-26 16:30:00,0.8112,0.8112,0.81065,0.81065,242400000.0
2008-02-26 16:31:00,0.81065,0.81065,0.8106,0.8106,344200000.0
2008-02-26 16:32:00,0.8106,0.8107,0.8105,0.8106,151300000.0
2008-02-26 16:33:00,0.8106,0.8106,0.8105,0.8105,51900000.0
2008-02-26 16:34:00,0.8105,0.8106,0.8105,0.8106,96900000.0
2008-02-26 16:35:00,0.8106,0.8106,0.8105,0.8105,64500000.0
2008-02-26 16:36:00,0.8105,0.8105,0.8105,0.8105,110400000.0
2008-02-26 16:37:00,0.8105,0.8105,0.8105,0.8105,108600000.0
2008-02-26 16:38:00,0.8105,0.8105,0.8105,0.8105,109800000.0
2008-02-26 16:39:00,0.8105,0.8105,0.8105,0.8105,109200000.0
2008-02-26 16:40:00,0.8105,0.8105,0.8105,0.8105,99600000.0
2008-02-26 16:41:00,0.8105,0.81075,0.8105,0.81075,234700000.0
2008-02-26 16:42:00,0.81075,0.81075,0.8107,0.8107,161300000.0
2008-02-26 16:43:00,0.8107,0.8107,0.8107,0.8107,54600000.0
2008-02-26 16:44:00,0.8107,0.8108,0.8107,0.8108,53100000.0
2008-02-26 16:45:00,0.8108,0.8108,0.8107,0.8107,55800000.0
2008-02-26 16:46:00,0.8107,0.8107,0.8101,0.8101,82100000.0
2008-02-26 16:47:00,0.8101,0.8105,0.8101,0.8101,262100000.0
2008-02-26 16:48:00,0.8101,0.8102,0.8098,0.8099,144100000.0
2008-02-26 16:49:00,0.8099,0.8103,0.8099,0.8103,326700000.0
2008-02-26 16:50:00,0.8103,0.8103,0.8103,0.8103,416200000.0
2008-02-26 16:51:00,0.8103,0.8103,0.8102,0.8102,254800000.0
2008-02-26 16:52:00,0.8102,0.8102,0.8099,0.8099,116600000.0
2008-02-26 16:53:00,0.8099,0.8102,0.80985,0.81,441500000.0
2008-02-26 16:54:00,0.81,0.81,0.81,0.81,320900000.0
2008-02-26 16:55:00,0.81,0.81,0.81,0.81,109200000.0
2008-02-26 16:56:00,0.81,0.81015,0.81,0.81005,94900000.0
2008-02-26 16:57:00,0.81005,0.81015,0.81,0.81005,443400000.0
2008-02-26 16:58:00,0.81005,0.811,0.81005,0.811,151800000.0
2008-02-26 16:59:00,0.811,0.811,0.81095,0.81095,188800000.0
2008-02-26 17:00:00,0.81095,0.81095,0.81085,0.81095,628100000.0
2008-02-26 17:01:00,0.81095,0.8114,0.81095,0.8114,105000000.0
2008-02-26 17:02:00,0.8114,0.8114,0.8111,0.8111,163100000.0
2008-02-26 17:03:00,0.8111,0.8116,0.8111,0.8116,83700000.0
2008-02-26 17:04:00,0.8116,0.8122,0.8116,0.812,144000000.0
2008-02-26 17:05:00,0.8119,0.812,0.8112,0.8116,103400000.0
2008-02-26 17:06:00,0.8116,0.8118,0.8115,0.8118,159500000.0
2008-02-26 17:07:00,0.8118,0.812,0.8118,0.8119,163399999.0
2008-02-26 17:08:00,0.8119,0.8119,0.8115,0.8117,156200000.0
2008-02-26 17:09:00,0.8117,0.8123,0.8117,0.8121,115000000.0
2008-02-26 17:10:00,0.8121,0.8127,0.81185,0.8125,176500000.0
2008-02-26 17:11:00,0.8125,0.81255,0.81205,0.8121,296500000.0
2008-02-26 17:12:00,0.8121,0.8127,0.8121,0.8126,174600000.0
2008-02-26 17:13:00,0.8126,0.8126,0.8126,0.8126,104400000.0
2008-02-26 17:14:00,0.8126,0.8126,0.8121,0.8124,141200000.0
2008-02-26 17:15:00,0.8124,0.8126,0.8123,0.8126,85400000.0
2008-02-26 17:16:00,0.8126,0.8132,0.8126,0.8129,83700000.0
2008-02-26 17:17:00,0.8129,0.8129,0.8126,0.8127,99400000.0
2008-02-26 17:18:00,0.8127,0.813,0.81265,0.81265,109700000.0
2008-02-26 17:19:00,0.81265,0.81265,0.8124,0.8126,315500000.0
2008-02-26 17:20:00,0.8126,0.8127,0.8126,0.8127,104600000.0
2008-02-26 17:21:00,0.8127,0.8127,0.8122,0.8123,190100000.0
2008-02-26 17:22:00,0.8123,0.81235,0.81225,0.8123,156800000.0
2008-02-26 17:23:00,0.8123,0.8126,0.8122,0.8126,150600000.0
2008-02-26 17:24:00,0.8126,0.8126,0.8124,0.8124,107000000.0
2008-02-26 17:25:00,0.8124,0.8124,0.8121,0.81215,201500000.0
2008-02-26 17:26:00,0.81215,0.81215,0.81215,0.81215,366000000.0
2008-02-26 17:27:00,0.81215,0.81245,0.81215,0.81235,791200000.0
2008-02-26 17:28:00,0.81235,0.81245,0.81235,0.81245,481400000.0
2008-02-26 17:29:00,0.81245,0.81265,0.81235,0.81265,574900000.0
2008-02-26 17:30:00,0.81265,0.81295,0.81245,0.81295,793900000.0
2008-02-26 17:31:00,0.81295,0.81305,0.81255,0.81265,1374800000.0
2008-02-26 17:32:00,0.81265,0.81275,0.81265,0.81275,1608700000.0
2008-02-26 17:33:00,0.81275,0.81295,0.81265,0.81265,678400000.0
2008-02-26 17:34:00,0.81265,0.81285,0.81265,0.81265,512800000.0
2008-02-26 17:35:00,0.81265,0.813,0.8126,0.81285,613600000.0
2008-02-26 17:36:00,0.81285,0.81295,0.81285,0.81285,700000000.0
2008-02-26 17:37:00,0.81285,0.81295,0.81265,0.81265,856400000.0
2008-02-26 17:38:00,0.81265,0.81295,0.81265,0.8127,130500000.0
2008-02-26 17:39:00,0.8126,0.81275,0.8125,0.81275,488100000.0
2008-02-26 17:40:00,0.81275,0.81275,0.8125,0.8125,606400000.0
2008-02-26 17:41:00,0.8125,0.8125,0.8123,0.81245,146900000.0
2008-02-26 17:42:00,0.81245,0.81245,0.81225,0.81235,292700000.0
2008-02-26 17:43:00,0.81235,0.81275,0.81235,0.81275,967700000.0
2008-02-26 17:44:00,0.81275,0.813,0.8125,0.8128,209700000.0
2008-02-26 17:45:00,0.8128,0.81295,0.8128,0.81295,120900000.0
2008-02-26 17:46:00,0.81295,0.81305,0.8128,0.8129,248400000.0
2008-02-26 17:47:00,0.8129,0.8129,0.8128,0.8128,53400000.0
2008-02-26 17:48:00,0.8128,0.8128,0.8128,0.8128,53700000.0
2008-02-26 17:49:00,0.8128,0.8128,0.81255,0.81255,364400000.0
2008-02-26 17:50:00,0.81255,0.81275,0.8125,0.8126,209500000.0
2008-02-26 17:51:00,0.8126,0.8127,0.8122,0.8122,101600000.0
2008-02-26 17:52:00,0.8122,0.81255,0.8122,0.8123,101800000.0
2008-02-26 17:53:00,0.8123,0.8125,0.81225,0.8123,79500000.0
2008-02-26 17:54:00,0.8123,0.8123,0.81205,0.8123,290800000.0
2008-02-26 17:55:00,0.8123,0.81235,0.8121,0.8123,105200000.0
2008-02-26 17:56:00,0.8123,0.8123,0.8122,0.8123,83600000.0
2008-02-26 17:57:00,0.8123,0.8124,0.8122,0.8124,77700000.0
2008-02-26 17:58:00,0.8124,0.8127,0.8123,0.8127,90000000.0
2008-02-26 17:59:00,0.8127,0.8127,0.8125,0.8125,95400000.0
2008-02-26 18:00:00,0.8125,0.81275,0.8123,0.81235,102200000.0
2008-02-26 18:01:00,0.81235,0.8124,0.8123,0.8124,271500000.0
2008-02-26 18:02:00,0.8124,0.81255,0.8124,0.8125,301800000.0
2008-02-26 18:03:00,0.8125,0.81255,0.8123,0.81235,414000000.0
2008-02-26 18:04:00,0.81235,0.8124,0.81235,0.8124,157200000.0
2008-02-26 18:05:00,0.8124,0.8125,0.8122,0.8123,283500000.0
2008-02-26 18:06:00,0.8123,0.8125,0.8123,0.8124,325100000.0
2008-02-26 18:07:00,0.8124,0.8124,0.8122,0.8122,109300000.0
2008-02-26 18:08:00,0.8122,0.8123,0.8121,0.8121,102700000.0
2008-02-26 18:09:00,0.8121,0.81215,0.8113,0.81165,418400000.0
2008-02-26 18:10:00,0.81165,0.81195,0.81155,0.8119,773200000.0
2008-02-26 18:11:00,0.8119,0.8119,0.81155,0.81155,119600000.0
2008-02-26 18:12:00,0.81165,0.8119,0.8115,0.81175,96900000.0
2008-02-26 18:13:00,0.81175,0.8118,0.8112,0.81145,110400000.0
2008-02-26 18:14:00,0.81145,0.8115,0.8113,0.8115,733300000.0
2008-02-26 18:15:00,0.8115,0.8116,0.8115,0.8116,73500000.0
2008-02-26 18:16:00,0.8116,0.81165,0.81155,0.81155,142200000.0
2008-02-26 18:17:00,0.81155,0.81155,0.81155,0.81155,140000000.0
2008-02-26 18:18:00,0.81155,0.8118,0.81155,0.8118,149600000.0
2008-02-26 18:19:00,0.8118,0.8118,0.81175,0.81175,323300000.0
2008-02-26 18:20:00,0.81175,0.81175,0.8116,0.8116,321500000.0
2008-02-26 18:21:00,0.8116,0.81165,0.81155,0.81155,130000000.0
2008-02-26 18:22:00,0.81155,0.81165,0.81155,0.8116,176700000.0
2008-02-26 18:23:00,0.8116,0.81165,0.81155,0.81165,170400000.0
2008-02-26 18:24:00,0.81165,0.812,0.81155,0.812,288700000.0
2008-02-26 18:25:00,0.812,0.81205,0.81165,0.81205,354900000.0
2008-02-26 18:26:00,0.81205,0.81225,0.81205,0.81225,412600000.0
2008-02-26 18:27:00,0.81225,0.81235,0.81205,0.81205,286000000.0
2008-02-26 18:28:00,0.81205,0.81235,0.81205,0.81205,236200000.0
2008-02-26 18:29:00,0.81205,0.8122,0.81185,0.81185,493800000.0
2008-02-26 18:30:00,0.81185,0.81205,0.81185,0.81205,1064300000.0
2008-02-26 18:31:00,0.81205,0.81215,0.812,0.81205,385400000.0
2008-02-26 18:32:00,0.81205,0.81215,0.81205,0.81215,659900000.0
2008-02-26 18:33:00,0.81215,0.8122,0.81215,0.8122,353400000.0
2008-02-26 18:34:00,0.8122,0.8122,0.812,0.8122,153400000.0
2008-02-26 18:35:00,0.8122,0.8123,0.81205,0.8122,119600000.0
2008-02-26 18:36:00,0.8122,0.8126,0.8122,0.8122,335100000.0
2008-02-26 18:37:00,0.8122,0.81245,0.8121,0.8122,313100000.0
2008-02-26 18:38:00,0.8122,0.81225,0.8122,0.8122,260200000.0
2008-02-26 18:39:00,0.8122,0.8123,0.8122,0.8123,399500000.0
2008-02-26 18:40:00,0.8123,0.8123,0.8123,0.8123,53400000.0
2008-02-26 18:41:00,0.8123,0.8125,0.8123,0.8124,74400000.0
2008-02-26 18:42:00,0.8124,0.8125,0.8124,0.8125,59700000.0
2008-02-26 18:43:00,0.8125,0.8125,0.8123,0.8123,199600000.0
2008-02-26 18:44:00,0.8123,0.81235,0.81225,0.81235,105700000.0
2008-02-26 18:45:00,0.81235,0.8124,0.8123,0.8123,324600000.0
2008-02-26 18:46:00,0.8123,0.8123,0.8121,0.81215,301000000.0
2008-02-26 18:47:00,0.81215,0.81225,0.81205,0.81225,337100000.0
2008-02-26 18:48:00,0.81225,0.81225,0.81225,0.81225,584700000.0
2008-02-26 18:49:00,0.81225,0.81225,0.81225,0.81225,698000000.0
2008-02-26 18:50:00,0.81225,0.81245,0.81225,0.8123,381899999.0
2008-02-26 18:51:00,0.8123,0.8123,0.8123,0.8123,51000000.0
2008-02-26 18:52:00,0.8123,0.8123,0.8123,0.8123,52200000.0
2008-02-26 18:53:00,0.8123,0.8123,0.81205,0.8122,74800000.0
2008-02-26 18:54:00,0.8122,0.8122,0.8122,0.8122,53700000.0
2008-02-26 18:55:00,0.8122,0.8122,0.8122,0.8122,54000000.0
2008-02-26 18:56:00,0.8122,0.8124,0.8122,0.81225,288700000.0
2008-02-26 18:57:00,0.81225,0.81225,0.81225,0.81225,1181600000.0
2008-02-26 18:58:00,0.81225,0.81235,0.81225,0.81235,2112000000.0
2008-02-26 18:59:00,0.81235,0.81235,0.81235,0.81235,2112000000.0
2008-02-26 19:00:00,0.81235,0.8125,0.81225,0.81235,552700000.0
2008-02-26 19:01:00,0.81235,0.81245,0.8123,0.8123,318000000.0
2008-02-26 19:02:00,0.81235,0.81265,0.81225,0.81265,504400000.0
2008-02-26 19:03:00,0.81265,0.81285,0.81245,0.8127,328100000.0
2008-02-26 19:04:00,0.8127,0.81285,0.8127,0.81285,499400000.0
2008-02-26 19:05:00,0.81285,0.81285,0.8128,0.8128,502700000.0
2008-02-26 19:06:00,0.8128,0.81305,0.8128,0.81305,600000000.0
2008-02-26 19:07:00,0.81305,0.81305,0.81305,0.81305,505100000.0
2008-02-26 19:08:00,0.81305,0.81305,0.81305,0.81305,512100000.0
2008-02-26 19:09:00,0.81305,0.81325,0.81305,0.81305,725100000.0
2008-02-26 19:10:00,0.81305,0.81325,0.81305,0.81325,563100000.0
2008-02-26 19:11:00,0.81325,0.81325,0.81305,0.81315,430000000.0
2008-02-26 19:12:00,0.81315,0.81315,0.81305,0.81305,365400000.0
2008-02-26 19:13:00,0.81305,0.8131,0.81305,0.8131,55600000.0
2008-02-26 19:14:00,0.8131,0.8131,0.8131,0.8131,53100000.0
2008-02-26 19:15:00,0.8131,0.8131,0.8131,0.8131,51600000.0
2008-02-26 19:16:00,0.8131,0.81315,0.8131,0.81315,372600000.0
2008-02-26 19:17:00,0.81315,0.81315,0.813,0.8131,153900000.0
2008-02-26 19:18:00,0.8131,0.8131,0.8131,0.8131,51600000.0
2008-02-26 19:19:00,0.8131,0.8131,0.8131,0.8131,52200000.0
2008-02-26 19:20:00,0.8131,0.8131,0.8131,0.8131,50700000.0
2008-02-26 19:21:00,0.8131,0.8133,0.8131,0.81325,162800000.0
2008-02-26 19:22:00,0.8133,0.8134,0.81305,0.81325,197400000.0
2008-02-26 19:23:00,0.81325,0.81345,0.81325,0.8133,122500000.0
2008-02-26 19:24:00,0.8133,0.81345,0.813,0.81345,62500000.0
2008-02-26 19:25:00,0.81345,0.81345,0.813,0.8133,195100000.0
2008-02-26 19:26:00,0.8133,0.8133,0.8133,0.8133,51000000.0
2008-02-26 19:27:00,0.8133,0.8133,0.813,0.813,241600000.0
2008-02-26 19:28:00,0.813,0.813,0.81245,0.8127,114600000.0
2008-02-26 19:29:00,0.8127,0.8127,0.8126,0.8127,53400000.0
2008-02-26 19:30:00,0.8127,0.8132,0.8124,0.8132,138000000.0
2008-02-26 19:31:00,0.8132,0.8132,0.8132,0.8132,53100000.0
2008-02-26 19:32:00,0.8132,0.8132,0.8126,0.81265,208700000.0
2008-02-26 19:33:00,0.81265,0.81265,0.81265,0.81265,424800000.0
2008-02-26 19:34:00,0.81265,0.81265,0.8126,0.81265,405900000.0
2008-02-26 19:35:00,0.81265,0.813,0.81265,0.8129,690500000.0
2008-02-26 19:36:00,0.8129,0.8135,0.8129,0.8135,338700000.0
2008-02-26 19:37:00,0.8135,0.8138,0.81325,0.81335,327900000.0
2008-02-26 19:38:00,0.81335,0.81335,0.81285,0.81305,482200000.0
2008-02-26 19:39:00,0.81305,0.81375,0.813,0.8132,284500000.0
2008-02-26 19:40:00,0.8132,0.8135,0.81295,0.8135,276500000.0
2008-02-26 19:41:00,0.8135,0.8135,0.8133,0.8134,99300000.0
2008-02-26 19:42:00,0.8134,0.8137,0.8133,0.8135,59700000.0
2008-02-26 19:43:00,0.8135,0.8136,0.8133,0.8136,64300000.0
2008-02-26 19:44:00,0.8136,0.8136,0.8136,0.8136,52800000.0
2008-02-26 19:45:00,0.8136,0.8136,0.81355,0.81355,54900000.0
2008-02-26 19:46:00,0.81355,0.81355,0.8133,0.81345,333300000.0
2008-02-26 19:47:00,0.81345,0.81345,0.8134,0.8134,572200000.0
2008-02-26 19:48:00,0.8134,0.8139,0.8134,0.8137,248600000.0
2008-02-26 19:49:00,0.8137,0.8137,0.8134,0.8135,171900000.0
2008-02-26 19:50:00,0.8135,0.81365,0.8135,0.81365,238800000.0
2008-02-26 19:51:00,0.81365,0.81365,0.8136,0.8136,218700000.0
2008-02-26 19:52:00,0.8136,0.8136,0.8136,0.8136,54000000.0
2008-02-26 19:53:00,0.8136,0.8136,0.8133,0.81345,219900000.0
2008-02-26 19:54:00,0.81345,0.8135,0.8134,0.8135,171200000.0
2008-02-26 19:55:00,0.8135,0.8135,0.8134,0.8135,55800000.0
2008-02-26 19:56:00,0.8135,0.8136,0.8135,0.8136,79400000.0
2008-02-26 19:57:00,0.8136,0.81375,0.8136,0.81365,230400000.0
2008-02-26 19:58:00,0.81365,0.8138,0.8134,0.8134,107600000.0
2008-02-26 19:59:00,0.8134,0.814,0.8134,0.81355,186400000.0
2008-02-26 20:00:00,0.81355,0.8136,0.81355,0.8136,91800000.0
2008-02-26 20:01:00,0.8136,0.8136,0.8136,0.8136,54000000.0
2008-02-26 20:02:00,0.8136,0.8136,0.8136,0.8136,51000000.0
2008-02-26 20:03:00,0.8136,0.8138,0.8136,0.8136,57000000.0
2008-02-26 20:04:00,0.8136,0.8139,0.8136,0.8138,59900000.0
2008-02-26 20:05:00,0.8138,0.8138,0.8136,0.8137,62400000.0
2008-02-26 20:06:00,0.8137,0.8137,0.8137,0.8137,54300000.0
2008-02-26 20:07:00,0.8137,0.8138,0.8137,0.8137,80500000.0
2008-02-26 20:08:00,0.8137,0.8137,0.8137,0.8137,53700000.0
2008-02-26 20:09:00,0.8137,0.8137,0.8137,0.8137,54000000.0
2008-02-26 20:10:00,0.8137,0.8137,0.8137,0.8137,53400000.0
2008-02-26 20:11:00,0.8137,0.8137,0.8137,0.8137,54300000.0
2008-02-26 20:12:00,0.8137,0.8137,0.81365,0.81365,344900000.0
2008-02-26 20:14:00,0.81365,0.8137,0.81365,0.8137,777400000.0
2008-02-26 20:15:00,0.8137,0.8137,0.8134,0.8134,317500000.0
2008-02-26 20:16:00,0.8134,0.8135,0.8134,0.8135,63500000.0
2008-02-26 20:17:00,0.8135,0.81355,0.8135,0.81355,222300000.0
2008-02-26 20:18:00,0.81355,0.81355,0.8135,0.81355,229500000.0
2008-02-26 20:19:00,0.81355,0.8136,0.81355,0.8136,310900000.0
2008-02-26 20:20:00,0.8136,0.81385,0.81355,0.8136,155800000.0
2008-02-26 20:21:00,0.8136,0.8139,0.8136,0.8139,184700000.0
2008-02-26 20:22:00,0.8139,0.8142,0.8139,0.8142,53400000.0
2008-02-26 20:23:00,0.8142,0.8142,0.8142,0.8142,54000000.0
2008-02-26 20:24:00,0.8142,0.8142,0.8142,0.8142,53100000.0
2008-02-26 20:25:00,0.8142,0.8142,0.8137,0.8138,203500000.0
2008-02-26 20:26:00,0.8138,0.81385,0.8138,0.8138,105400000.0
2008-02-26 20:27:00,0.8138,0.8138,0.8137,0.8137,157000000.0
2008-02-26 20:28:00,0.8137,0.8137,0.8136,0.8136,107400000.0
2008-02-26 20:29:00,0.8136,0.8137,0.8135,0.8136,58500000.0
2008-02-26 20:30:00,0.8136,0.8136,0.8134,0.8135,54300000.0
2008-02-26 20:31:00,0.8135,0.8135,0.8132,0.8135,79200000.0
2008-02-26 20:32:00,0.8135,0.8136,0.8135,0.81355,251700000.0
2008-02-26 20:33:00,0.81355,0.81395,0.81355,0.81395,342200000.0
2008-02-26 20:34:00,0.81395,0.81395,0.81365,0.81365,1144399998.0
2008-02-26 20:35:00,0.81365,0.81405,0.81365,0.81385,683800000.0
2008-02-26 20:36:00,0.81385,0.81415,0.81385,0.814,1027400000.0
2008-02-26 20:37:00,0.814,0.814,0.8137,0.8137,278900000.0
2008-02-26 20:38:00,0.8137,0.814,0.8137,0.814,157300000.0
2008-02-26 20:39:00,0.814,0.814,0.8139,0.814,60700000.0
2008-02-26 20:40:00,0.814,0.814,0.8139,0.8139,65600000.0
2008-02-26 20:41:00,0.8139,0.8139,0.8138,0.8138,194000000.0
2008-02-26 20:42:00,0.8138,0.8138,0.8138,0.8138,54300000.0
2008-02-26 20:43:00,0.8138,0.81395,0.8138,0.81395,209000000.0
2008-02-26 20:44:00,0.81395,0.814,0.81395,0.814,460700000.0
2008-02-26 20:45:00,0.814,0.814,0.8139,0.8139,143500000.0
2008-02-26 20:46:00,0.8139,0.8139,0.81375,0.81385,559000000.0
2008-02-26 20:47:00,0.81385,0.81385,0.81375,0.8138,840700000.0
2008-02-26 20:48:00,0.8138,0.8138,0.8136,0.8136,440500000.0
2008-02-26 20:49:00,0.8136,0.8137,0.8136,0.8137,156500000.0
2008-02-26 20:50:00,0.8137,0.814,0.8136,0.814,129800000.0
2008-02-26 20:51:00,0.814,0.814,0.814,0.814,53100000.0
2008-02-26 20:52:00,0.814,0.814,0.814,0.814,54300000.0
2008-02-26 20:53:00,0.814,0.814,0.814,0.814,54300000.0
2008-02-26 20:54:00,0.814,0.8141,0.814,0.814,76500000.0
2008-02-26 20:55:00,0.814,0.814,0.814,0.814,53700000.0
2008-02-26 20:56:00,0.814,0.814,0.8138,0.8138,69500000.0
2008-02-26 20:57:00,0.8138,0.8138,0.8138,0.8138,53100000.0
2008-02-26 20:58:00,0.8138,0.8138,0.8138,0.8138,55200000.0
2008-02-26 20:59:00,0.8138,0.8138,0.81375,0.8138,231200000.0
2008-02-26 21:00:00,0.8138,0.8138,0.8138,0.8138,53400000.0
2008-02-26 21:01:00,0.8138,0.8138,0.8138,0.8138,52500000.0
2008-02-26 21:02:00,0.8138,0.8138,0.8138,0.8138,55500000.0
2008-02-26 21:03:00,0.8138,0.8138,0.8138,0.8138,51900000.0
2008-02-26 21:04:00,0.8138,0.8138,0.8138,0.8138,53700000.0
2008-02-26 21:05:00,0.8138,0.8138,0.81365,0.8137,86200000.0
2008-02-26 21:06:00,0.8137,0.8137,0.8137,0.8137,53100000.0
2008-02-26 21:07:00,0.8137,0.8137,0.8137,0.8137,53400000.0
2008-02-26 21:08:00,0.8137,0.8137,0.8137,0.8137,53400000.0
2008-02-26 21:09:00,0.8137,0.8137,0.8137,0.8137,54000000.0
2008-02-26 21:10:00,0.8137,0.8137,0.81365,0.81365,60300000.0
2008-02-26 21:11:00,0.81365,0.81365,0.81365,0.81365,316000000.0
2008-02-26 21:12:00,0.81365,0.81365,0.81365,0.81365,872100000.0
2008-02-26 21:13:00,0.81365,0.81365,0.81365,0.81365,1017900000.0
2008-02-26 21:14:00,0.81365,0.8138,0.81365,0.8137,607000000.0
2008-02-26 21:15:00,0.8137,0.8137,0.8137,0.8137,54000000.0
2008-02-26 21:16:00,0.8137,0.8138,0.81365,0.8138,291400000.0
2008-02-26 21:17:00,0.8138,0.8138,0.8138,0.8138,54000000.0
2008-02-26 21:18:00,0.8138,0.8138,0.8138,0.8138,53700000.0
2008-02-26 21:19:00,0.8138,0.8138,0.8138,0.8138,54300000.0
2008-02-26 21:20:00,0.8138,0.8138,0.8138,0.8138,54000000.0
2008-02-26 21:21:00,0.8138,0.8138,0.81375,0.81375,89800000.0
2008-02-26 21:22:00,0.81375,0.81375,0.81375,0.81375,450000000.0
2008-02-26 21:23:00,0.81375,0.8138,0.81375,0.8138,127600000.0
2008-02-26 21:24:00,0.8138,0.8138,0.8138,0.8138,54600000.0
2008-02-26 21:25:00,0.8138,0.8138,0.8138,0.8138,54900000.0
2008-02-26 21:26:00,0.8138,0.8138,0.8138,0.8138,54900000.0
2008-02-26 21:27:00,0.8138,0.8138,0.8138,0.8138,53400000.0
2008-02-26 21:28:00,0.8138,0.8138,0.8138,0.8138,52800000.0
2008-02-26 21:29:00,0.8138,0.8138,0.8138,0.8138,55800000.0
2008-02-26 21:30:00,0.8138,0.8141,0.8138,0.81385,110300000.0
2008-02-26 21:31:00,0.81385,0.81385,0.81385,0.81385,432000000.0
2008-02-26 21:32:00,0.81385,0.81385,0.81385,0.81385,367200000.0
2008-02-26 21:33:00,0.81385,0.81385,0.8138,0.8138,82800000.0
2008-02-26 21:34:00,0.8138,0.814,0.81375,0.81385,249400000.0
2008-02-26 21:35:00,0.81385,0.81385,0.81375,0.8138,241400000.0
2008-02-26 21:36:00,0.8138,0.8138,0.8138,0.8138,53700000.0
2008-02-26 21:37:00,0.8138,0.81385,0.8138,0.8138,55500000.0
2008-02-26 21:38:00,0.8138,0.8144,0.8138,0.8141,130200000.0
2008-02-26 21:39:00,0.8141,0.81415,0.8139,0.8141,166000000.0
2008-02-26 21:40:00,0.8141,0.8143,0.8141,0.8143,72300000.0
2008-02-26 21:41:00,0.8143,0.81435,0.8143,0.81435,188000000.0
2008-02-26 21:42:00,0.81435,0.8147,0.81435,0.8146,137500000.0
2008-02-26 21:43:00,0.8146,0.8146,0.8145,0.8146,65100000.0
2008-02-26 21:44:00,0.8146,0.8148,0.81435,0.8145,126500001.0
2008-02-26 21:45:00,0.8145,0.81525,0.8145,0.8149,319900000.0
2008-02-26 21:46:00,0.8149,0.8149,0.8145,0.81455,228300000.0
2008-02-26 21:47:00,0.81455,0.815,0.81455,0.81485,345200000.0
2008-02-26 21:48:00,0.81485,0.8156,0.81485,0.81555,265300000.0
2008-02-26 21:49:00,0.81555,0.8156,0.8149,0.81495,198300000.0
2008-02-26 21:50:00,0.81495,0.8155,0.8148,0.81525,239800000.0
2008-02-26 21:51:00,0.81525,0.81525,0.8151,0.8152,132600000.0
2008-02-26 21:52:00,0.8152,0.8152,0.81505,0.81505,256800000.0
2008-02-26 21:53:00,0.81505,0.81505,0.8147,0.8148,1027000000.0
2008-02-26 21:54:00,0.8148,0.81495,0.8148,0.81485,318200000.0
2008-02-26 21:55:00,0.81485,0.81485,0.81475,0.81475,1615200000.0
2008-02-26 21:56:00,0.81475,0.8148,0.81475,0.8148,1598800000.0
2008-02-26 21:57:00,0.8148,0.8149,0.8148,0.8149,100700000.0
2008-02-26 21:58:00,0.8149,0.815,0.8148,0.815,328800000.0
2008-02-26 21:59:00,0.815,0.81515,0.81485,0.81485,173900000.0
2008-02-26 22:00:00,0.81485,0.81485,0.81455,0.81475,341000000.0
2008-02-26 22:01:00,0.81475,0.81475,0.81475,0.81475,302200000.0
2008-02-26 22:02:00,0.81475,0.81475,0.81475,0.81475,352000000.0
2008-02-26 22:03:00,0.81475,0.81475,0.8147,0.8147,226700000.0
2008-02-26 22:04:00,0.8147,0.8147,0.8147,0.8147,77100000.0
2008-02-26 22:05:00,0.8147,0.81495,0.8147,0.81495,64600000.0
2008-02-26 22:06:00,0.81495,0.8152,0.81495,0.815,151400000.0
2008-02-26 22:07:00,0.815,0.815,0.81495,0.81495,29000000.0
2008-02-26 22:08:00,0.81495,0.81495,0.81495,0.81495,17700000.0
2008-02-26 22:09:00,0.81495,0.81495,0.8148,0.81485,125200000.0
2008-02-26 22:10:00,0.81485,0.815,0.8148,0.8148,164800000.0
2008-02-26 22:11:00,0.8148,0.81485,0.8147,0.8147,227400000.0
2008-02-26 22:12:00,0.8147,0.8147,0.8147,0.8147,53400000.0
2008-02-26 22:13:00,0.8147,0.8147,0.8146,0.8146,55600000.0
2008-02-26 22:14:00,0.8146,0.8147,0.8146,0.8147,53100000.0
2008-02-26 22:15:00,0.8147,0.8147,0.8147,0.8147,54000000.0
2008-02-26 22:16:00,0.8147,0.8147,0.81455,0.8147,92000000.0
2008-02-26 22:17:00,0.8147,0.8147,0.8143,0.8143,181800000.0
2008-02-26 22:18:00,0.8143,0.8147,0.81415,0.81425,147000000.0
2008-02-26 22:19:00,0.81425,0.8145,0.81425,0.8145,75500000.0
2008-02-26 22:20:00,0.8145,0.8147,0.8145,0.8147,83999999.0
2008-02-26 22:21:00,0.8147,0.8147,0.81465,0.8147,79200000.0
2008-02-26 22:22:00,0.8147,0.8147,0.8146,0.8147,56100000.0
2008-02-26 22:23:00,0.8147,0.8147,0.8146,0.8147,53700000.0
2008-02-26 22:24:00,0.8147,0.8147,0.81445,0.81455,223400000.0
2008-02-26 22:25:00,0.81455,0.8146,0.8145,0.8145,70900000.0
2008-02-26 22:26:00,0.8145,0.8145,0.8145,0.8145,52500000.0
2008-02-26 22:27:00,0.8145,0.8145,0.8145,0.8145,54600000.0
2008-02-26 22:28:00,0.8145,0.8145,0.8145,0.8145,53100000.0
2008-02-26 22:29:00,0.8145,0.8146,0.8145,0.8146,53600000.0
2008-02-26 22:30:00,0.8146,0.8146,0.8146,0.8146,53700000.0
2008-02-26 22:31:00,0.8146,0.8151,0.8146,0.8149,64700000.0
2008-02-26 22:32:00,0.8149,0.8149,0.81445,0.81445,284500000.0
2008-02-26 22:33:00,0.81445,0.81445,0.81445,0.81445,979700000.0
2008-02-26 22:34:00,0.81445,0.81445,0.81445,0.81445,1308700000.0
2008-02-26 22:35:00,0.81445,0.81445,0.81445,0.81445,785600000.0
2008-02-26 22:36:00,0.81445,0.81445,0.81445,0.81445,1504000000.0
2008-02-26 22:37:00,0.81445,0.81445,0.81445,0.81445,1001200000.0
2008-02-26 22:38:00,0.81445,0.8147,0.81445,0.8145,337000000.0
2008-02-26 22:39:00,0.8145,0.81455,0.8145,0.8145,116800000.0
2008-02-26 22:40:00,0.8145,0.8146,0.8145,0.8145,56800000.0
2008-02-26 22:41:00,0.8145,0.8145,0.8145,0.8145,53700000.0
2008-02-26 22:42:00,0.8145,0.8145,0.8145,0.8145,53700000.0
2008-02-26 22:43:00,0.8145,0.8145,0.8145,0.8145,54000000.0
2008-02-26 22:44:00,0.8145,0.8145,0.8145,0.8145,54300000.0
2008-02-26 22:45:00,0.8145,0.8145,0.81445,0.81445,149600000.0
2008-02-26 22:46:00,0.81445,0.8145,0.81445,0.8145,83400000.0
2008-02-26 22:47:00,0.8145,0.8145,0.81445,0.81445,498000000.0
2008-02-26 22:48:00,0.81445,0.81445,0.81425,0.8143,786700000.0
2008-02-26 22:49:00,0.8143,0.8143,0.8143,0.8143,436700000.0
2008-02-26 22:50:00,0.8143,0.8143,0.8143,0.8143,432600000.0
2008-02-26 22:51:00,0.8143,0.8143,0.8143,0.8143,224300000.0
2008-02-26 22:52:00,0.8143,0.8143,0.8143,0.8143,395600000.0
2008-02-26 22:53:00,0.8143,0.8143,0.8143,0.8143,309900000.0
2008-02-26 22:54:00,0.8143,0.8143,0.8142,0.8142,49200000.0
2008-02-26 22:55:00,0.81415,0.81415,0.814,0.814,32700000.0
2008-02-26 22:56:00,0.814,0.8146,0.814,0.8146,82600000.0
2008-02-26 22:57:00,0.8146,0.8146,0.814,0.814,88500000.0
2008-02-26 22:58:00,0.814,0.81405,0.814,0.814,113200000.0
2008-02-26 22:59:00,0.814,0.8144,0.814,0.8144,86400000.0
2008-02-26 23:00:00,0.8144,0.8144,0.8144,0.8144,65400000.0
2008-02-26 23:01:00,0.8144,0.8144,0.8144,0.8144,66000000.0
2008-02-26 23:02:00,0.8144,0.8144,0.8144,0.8144,66900000.0
2008-02-26 23:03:00,0.8144,0.8144,0.8144,0.8144,67200000.0
2008-02-26 23:04:00,0.8144,0.8144,0.8143,0.8144,66900000.0
2008-02-26 23:05:00,0.8144,0.8147,0.8144,0.8147,67500000.0
2008-02-26 23:06:00,0.8147,0.8148,0.8147,0.8148,66000000.0
2008-02-26 23:07:00,0.8148,0.8148,0.8148,0.8148,67200000.0
2008-02-26 23:08:00,0.8148,0.8148,0.8146,0.8146,71200000.0
2008-02-26 23:09:00,0.8146,0.8146,0.8145,0.8145,66300000.0
2008-02-26 23:10:00,0.8145,0.8145,0.8145,0.8145,69600000.0
2008-02-26 23:11:00,0.8145,0.8145,0.8145,0.8145,66300000.0
2008-02-26 23:12:00,0.8145,0.8145,0.8145,0.8145,66000000.0
2008-02-26 23:13:00,0.8145,0.8145,0.8145,0.8145,66900000.0
2008-02-26 23:14:00,0.8145,0.8146,0.81445,0.8146,69700000.0
2008-02-26 23:15:00,0.8146,0.81505,0.8146,0.81505,96800000.0
2008-02-26 23:16:00,0.8151,0.8152,0.815,0.815,86600000.0
2008-02-26 23:17:00,0.815,0.815,0.8146,0.81465,147000000.0
2008-02-26 23:18:00,0.81465,0.8147,0.8146,0.8146,106900000.0
2008-02-26 23:19:00,0.8146,0.8147,0.8146,0.8146,147800000.0
2008-02-26 23:20:00,0.8146,0.81475,0.8146,0.8147,140100000.0
2008-02-26 23:21:00,0.8147,0.815,0.8146,0.8146,119100000.0
2008-02-26 23:22:00,0.8146,0.81505,0.8146,0.8148,91100000.0
2008-02-26 23:23:00,0.8148,0.81505,0.8148,0.815,77900000.0
2008-02-26 23:24:00,0.815,0.815,0.8146,0.8148,110300000.0
2008-02-26 23:25:00,0.8148,0.81505,0.8148,0.81485,82400000.0
2008-02-26 23:26:00,0.8148,0.81525,0.8148,0.8152,228200000.0
2008-02-26 23:27:00,0.8152,0.81525,0.8152,0.8152,108600000.0
2008-02-26 23:28:00,0.8152,0.81525,0.8152,0.8152,229700000.0
2008-02-26 23:29:00,0.8152,0.81555,0.81465,0.81555,155300000.0
2008-02-26 23:30:00,0.8155,0.8155,0.815,0.8154,102300000.0
2008-02-26 23:31:00,0.8154,0.8154,0.8154,0.8154,65400000.0
2008-02-26 23:32:00,0.8154,0.81555,0.8154,0.8154,104900000.0
2008-02-26 23:33:00,0.8154,0.81555,0.8154,0.8154,93900000.0
2008-02-26 23:34:00,0.8154,0.81555,0.8154,0.8154,106700000.0
2008-02-26 23:35:00,0.8154,0.81555,0.81525,0.8153,117200000.0
2008-02-26 23:36:00,0.8153,0.81545,0.81465,0.8152,333700000.0
2008-02-26 23:37:00,0.8152,0.81535,0.8151,0.8151,217900000.0
2008-02-26 23:38:00,0.8151,0.81545,0.8151,0.8153,125900000.0
2008-02-26 23:39:00,0.8153,0.81535,0.8153,0.8153,89700000.0
2008-02-26 23:40:00,0.8153,0.8153,0.8151,0.8151,105500000.0
2008-02-26 23:41:00,0.8151,0.81515,0.8151,0.8151,204600000.0
2008-02-26 23:42:00,0.8151,0.81535,0.8151,0.81525,161900000.0
2008-02-26 23:43:00,0.8152,0.81525,0.8152,0.8152,84200000.0
2008-02-26 23:44:00,0.8152,0.8152,0.8152,0.8152,66900000.0
2008-02-26 23:45:00,0.8152,0.816,0.8152,0.816,148500000.0
2008-02-26 23:46:00,0.816,0.8164,0.816,0.8161,90200000.0
2008-02-26 23:47:00,0.8161,0.8166,0.8161,0.8163,107400000.0
2008-02-26 23:48:00,0.8163,0.8168,0.8163,0.8167,86700000.0
2008-02-26 23:49:00,0.8167,0.8167,0.8162,0.8163,93600000.0
2008-02-26 23:50:00,0.8163,0.8163,0.8162,0.8162,73800000.0
2008-02-26 23:51:00,0.8162,0.8163,0.8162,0.8163,69800000.0
2008-02-26 23:52:00,0.8163,0.8165,0.8163,0.8165,66600000.0
2008-02-26 23:53:00,0.8165,0.817,0.8162,0.8169,71000000.0
2008-02-26 23:54:00,0.8169,0.817,0.8168,0.817,65400000.0
2008-02-26 23:55:00,0.8169,0.817,0.8168,0.8169,65700000.0
2008-02-26 23:56:00,0.8169,0.8174,0.8169,0.8172,74500000.0
2008-02-26 23:57:00,0.8172,0.8172,0.8167,0.817,81000000.0
2008-02-26 23:58:00,0.817,0.8172,0.8169,0.817,66800000.0
2008-02-26 23:59:00,0.8168,0.8171,0.8168,0.817,779199992.0
2008-02-27 00:00:00,0.817,0.8172,0.8169,0.8172,1043200000.0
2008-02-27 00:01:00,0.8172,0.8172,0.817,0.8172,109100000.0
2008-02-27 00:02:00,0.8172,0.8172,0.8171,0.8172,63000000.0
2008-02-27 00:03:00,0.8172,0.8172,0.8172,0.8172,60600000.0
2008-02-27 00:04:00,0.8172,0.81735,0.8171,0.8173,119700000.0
2008-02-27 00:05:00,0.81735,0.81735,0.8168,0.8168,264800000.0
2008-02-27 00:06:00,0.8168,0.81705,0.8168,0.817,85300000.0
2008-02-27 00:07:00,0.817,0.8171,0.817,0.817,67400000.0
2008-02-27 00:08:00,0.817,0.817,0.817,0.817,62700000.0
2008-02-27 00:09:00,0.817,0.817,0.817,0.817,61500000.0
2008-02-27 00:10:00,0.817,0.818,0.8169,0.8178,64200000.0
2008-02-27 00:11:00,0.8178,0.8178,0.8176,0.8176,78300000.0
2008-02-27 00:12:00,0.8176,0.8176,0.8168,0.817,96600000.0
2008-02-27 00:13:00,0.817,0.817,0.817,0.817,63600000.0
2008-02-27 00:14:00,0.817,0.817,0.8168,0.8168,71400000.0
2008-02-27 00:15:00,0.8168,0.8168,0.8168,0.8168,64800000.0
2008-02-27 00:16:00,0.8168,0.8169,0.8168,0.8169,323700000.0
2008-02-27 00:17:00,0.8169,0.8169,0.8168,0.8168,706600000.0
2008-02-27 00:18:00,0.8168,0.8168,0.8168,0.8168,1388400000.0
2008-02-27 00:19:00,0.8168,0.8171,0.8168,0.81695,1086000000.0
2008-02-27 00:20:00,0.81695,0.8172,0.81695,0.8172,586700000.0
2008-02-27 00:21:00,0.8172,0.8175,0.8172,0.8173,1028300000.0
2008-02-27 00:22:00,0.8173,0.8178,0.8173,0.8178,1328400000.0
2008-02-27 00:23:00,0.8178,0.8182,0.8178,0.8178,1402800000.0
2008-02-27 00:24:00,0.8178,0.818,0.81745,0.81755,932600000.0
2008-02-27 00:25:00,0.81755,0.81755,0.8174,0.8174,372200000.0
2008-02-27 00:26:00,0.8174,0.8178,0.8173,0.8177,462900000.0
2008-02-27 00:27:00,0.8177,0.8177,0.81725,0.81725,734600000.0
2008-02-27 00:28:00,0.81725,0.8176,0.81725,0.8176,593800000.0
2008-02-27 00:29:00,0.8176,0.8176,0.8172,0.8172,1034000000.0
2008-02-27 00:30:00,0.8172,0.8174,0.8172,0.8172,1988500000.0
2008-02-27 00:31:00,0.8168,0.817,0.8168,0.817,1841000000.0
2008-02-27 00:32:00,0.8172,0.8174,0.8172,0.8174,1841000000.0
2008-02-27 00:33:00,0.8174,0.8174,0.8174,0.8174,927800000.0
2008-02-27 00:34:00,0.8174,0.8174,0.8174,0.8174,726600000.0
2008-02-27 00:35:00,0.8174,0.8174,0.8174,0.8174,781400000.0
2008-02-27 00:36:00,0.8174,0.8174,0.8174,0.8174,1350200000.0
2008-02-27 00:37:00,0.8174,0.8176,0.8174,0.8175,1099800000.0
2008-02-27 00:38:00,0.8175,0.8175,0.8173,0.8174,1070900000.0
2008-02-27 00:39:00,0.8174,0.8179,0.8174,0.8176,1499800000.0
2008-02-27 00:40:00,0.8167,0.8167,0.8166,0.8167,1428200000.0
2008-02-27 00:41:00,0.8176,0.8179,0.8176,0.8178,1428200000.0
2008-02-27 00:42:00,0.8178,0.8178,0.8178,0.8178,928200000.0
2008-02-27 00:43:00,0.8178,0.8178,0.8175,0.8176,1200600000.0
2008-02-27 00:44:00,0.8176,0.8176,0.8176,0.8176,987100000.0
2008-02-27 00:45:00,0.8176,0.8177,0.8176,0.8176,1743600000.0
2008-02-27 00:46:00,0.8176,0.8178,0.8176,0.8176,1118900000.0
2008-02-27 00:47:00,0.8163,0.8163,0.8161,0.8162,1317300000.0
2008-02-27 00:48:00,0.8176,0.8181,0.8176,0.8181,1317300000.0
2008-02-27 00:49:00,0.8181,0.8183,0.8181,0.8183,556300000.0
2008-02-27 00:50:00,0.8183,0.8183,0.8178,0.818,1267000000.0
2008-02-27 00:51:00,0.818,0.818,0.8178,0.8178,1825600001.0
2008-02-27 00:52:00,0.8178,0.8178,0.8176,0.8176,1128700000.0
2008-02-27 00:53:00,0.8176,0.8176,0.8169,0.8169,1358900001.0
2008-02-27 00:54:00,0.8169,0.817,0.8167,0.8168,465300000.0
2008-02-27 00:55:00,0.8168,0.8168,0.8166,0.8167,1202700000.0
2008-02-27 00:56:00,0.8167,0.8167,0.8166,0.8166,1291300000.0
2008-02-27 00:57:00,0.8166,0.8168,0.8166,0.8168,915300000.0
2008-02-27 00:58:00,0.8168,0.8172,0.8168,0.8172,96400000.0
2008-02-27 00:59:00,0.8172,0.8176,0.8172,0.81735,289100000.0
2008-02-27 01:00:00,0.81735,0.8175,0.81735,0.81735,148700000.0
2008-02-27 01:01:00,0.81735,0.8174,0.8173,0.8173,1028100000.0
2008-02-27 01:02:00,0.8173,0.8173,0.8171,0.81715,485700000.0
2008-02-27 01:03:00,0.81715,0.8174,0.81715,0.8173,914600000.0
2008-02-27 01:04:00,0.8173,0.8174,0.8173,0.8173,780300000.0
2008-02-27 01:05:00,0.8173,0.8173,0.8173,0.8173,756000000.0
2008-02-27 01:06:00,0.8173,0.8174,0.8173,0.8174,755000000.0
2008-02-27 01:07:00,0.8174,0.8174,0.8174,0.8174,44000000.0
2008-02-27 01:08:00,0.8174,0.8174,0.8173,0.8173,77600000.0
2008-02-27 01:09:00,0.8173,0.8173,0.8173,0.8173,884000000.0
2008-02-27 01:10:00,0.8173,0.8173,0.8173,0.8173,868700000.0
2008-02-27 01:11:00,0.8173,0.8173,0.8173,0.8173,939700000.0
2008-02-27 01:12:00,0.8173,0.8173,0.8173,0.8173,796000000.0
2008-02-27 01:13:00,0.8173,0.8173,0.8172,0.8172,961800000.0
2008-02-27 01:14:00,0.8172,0.8173,0.8169,0.8169,1338100000.0
2008-02-27 01:15:00,0.8169,0.8171,0.8169,0.817,1194600000.0
2008-02-27 01:16:00,0.817,0.8171,0.817,0.817,975500000.0
2008-02-27 01:17:00,0.817,0.8171,0.817,0.8171,636400000.0
2008-02-27 01:18:00,0.8171,0.8171,0.8169,0.817,829900000.0
2008-02-27 01:19:00,0.817,0.817,0.817,0.817,683800000.0
2008-02-27 01:20:00,0.817,0.817,0.817,0.817,872100000.0
2008-02-27 01:21:00,0.817,0.8172,0.817,0.8171,1065800000.0
2008-02-27 01:22:00,0.8171,0.8172,0.8171,0.8172,1098400000.0
2008-02-27 01:23:00,0.8172,0.8172,0.8171,0.8171,1043200000.0
2008-02-27 01:24:00,0.8171,0.8171,0.8171,0.8171,2112000000.0
2008-02-27 01:25:00,0.8157,0.8157,0.8156,0.8156,1068800000.0
2008-02-27 01:26:00,0.817,0.817,0.8169,0.817,1068800000.0
2008-02-27 01:27:00,0.817,0.817,0.817,0.817,672900000.0
2008-02-27 01:28:00,0.817,0.817,0.8168,0.8169,1744600000.0
2008-02-27 01:29:00,0.8169,0.8171,0.8167,0.8169,2049600000.0
2008-02-27 01:30:00,0.8169,0.817,0.8168,0.8169,789300000.0
2008-02-27 01:31:00,0.8169,0.817,0.8169,0.817,934400000.0
2008-02-27 01:32:00,0.817,0.8172,0.817,0.8171,1463600000.0
2008-02-27 01:33:00,0.8171,0.8171,0.8171,0.8171,615800000.0
2008-02-27 01:34:00,0.8171,0.8171,0.8171,0.8171,890200000.0
2008-02-27 01:35:00,0.8171,0.8171,0.8169,0.8169,1214500000.0
2008-02-27 01:36:00,0.8169,0.8171,0.8169,0.8171,1473200000.0
2008-02-27 01:37:00,0.8171,0.8172,0.8169,0.8171,897600000.0
2008-02-27 01:38:00,0.8171,0.8171,0.8169,0.8169,952400000.0
2008-02-27 01:39:00,0.8169,0.817,0.8169,0.8169,869600000.0
2008-02-27 01:40:00,0.8169,0.8169,0.8166,0.8166,1455600000.0
2008-02-27 01:41:00,0.8166,0.8168,0.8163,0.8164,1037600000.0
2008-02-27 01:42:00,0.8164,0.8166,0.8164,0.8165,704700000.0
2008-02-27 01:43:00,0.8152,0.8155,0.8152,0.8154,844400000.0
2008-02-27 01:44:00,0.8155,0.8155,0.8154,0.8154,844400000.0
2008-02-27 01:45:00,0.8155,0.8155,0.8154,0.8154,844400000.0
2008-02-27 01:46:00,0.8164,0.8164,0.8162,0.8164,844400000.0
2008-02-27 01:47:00,0.8164,0.8164,0.8163,0.8163,872800000.0
2008-02-27 01:48:00,0.8163,0.8164,0.8163,0.8163,865600000.0
2008-02-27 01:49:00,0.8163,0.8163,0.8162,0.8162,592200000.0
2008-02-27 01:50:00,0.8162,0.8163,0.8162,0.8163,637300000.0
2008-02-27 01:51:00,0.8163,0.8164,0.8163,0.8164,619600000.0
2008-02-27 01:52:00,0.8164,0.8164,0.8164,0.8164,860500000.0
2008-02-27 01:53:00,0.8164,0.8164,0.8162,0.8164,1387200000.0
2008-02-27 01:54:00,0.8164,0.8164,0.8162,0.8162,1618600000.0
2008-02-27 01:55:00,0.8162,0.8165,0.8162,0.8162,1764000000.0
2008-02-27 01:56:00,0.8162,0.8167,0.8162,0.8163,1629800000.0
2008-02-27 01:57:00,0.8163,0.8163,0.8161,0.8161,1496800000.0
2008-02-27 01:58:00,0.8161,0.8165,0.8161,0.8164,829700000.0
2008-02-27 01:59:00,0.8164,0.8165,0.8163,0.8165,1340000000.0
2008-02-27 02:00:00,0.8165,0.8166,0.8165,0.8166,2112000000.0
2008-02-27 02:01:00,0.8166,0.81695,0.8164,0.8167,1600200000.0
2008-02-27 02:02:00,0.8138,0.8139,0.8137,0.8138,1474700000.0
2008-02-27 02:03:00,0.8165,0.8165,0.8165,0.8165,1474700000.0
2008-02-27 02:04:00,0.8165,0.8165,0.8163,0.8165,1760700000.0
2008-02-27 02:05:00,0.8165,0.8166,0.8165,0.8166,645600000.0
2008-02-27 02:06:00,0.8166,0.8166,0.8165,0.8165,1075200000.0
2008-02-27 02:07:00,0.8165,0.8165,0.8165,0.8165,1786900000.0
2008-02-27 02:08:00,0.8165,0.8165,0.8162,0.8162,1175600000.0
2008-02-27 02:09:00,0.8162,0.81625,0.8162,0.8162,2053500000.0
2008-02-27 02:10:00,0.8134,0.8135,0.8134,0.8134,868100000.0
2008-02-27 02:11:00,0.8136,0.8136,0.8135,0.8136,868100000.0
2008-02-27 02:12:00,0.8134,0.8136,0.8134,0.8136,868100000.0
2008-02-27 02:13:00,0.8135,0.8136,0.8135,0.8136,868100000.0
2008-02-27 02:14:00,0.8162,0.8162,0.8162,0.8162,868100000.0
2008-02-27 02:15:00,0.8136,0.8138,0.8136,0.8137,1614100000.0
2008-02-27 02:16:00,0.8158,0.8158,0.8154,0.8156,1614100000.0
2008-02-27 02:17:00,0.8157,0.8157,0.8154,0.8155,1018000000.0
2008-02-27 02:18:00,0.8155,0.8156,0.8153,0.8153,980400000.0
2008-02-27 02:19:00,0.8153,0.8153,0.81485,0.8149,721100000.0
2008-02-27 02:20:00,0.8149,0.8151,0.8148,0.8149,1403600000.0
2008-02-27 02:21:00,0.8149,0.8151,0.8149,0.8151,876200000.0
2008-02-27 02:22:00,0.8151,0.8151,0.8151,0.8151,880000000.0
2008-02-27 02:23:00,0.8151,0.8152,0.8151,0.8152,1267200000.0
2008-02-27 02:24:00,0.8152,0.8158,0.8151,0.8156,1379600000.0
2008-02-27 02:25:00,0.8156,0.8158,0.8156,0.8157,1146900000.0
2008-02-27 02:26:00,0.8157,0.8158,0.8157,0.8158,926100000.0
2008-02-27 02:27:00,0.8158,0.8158,0.8156,0.8158,1452100004.0
2008-02-27 02:28:00,0.8158,0.8158,0.8158,0.8158,2146200000.0
2008-02-27 02:29:00,0.8141,0.8141,0.814,0.814,1481600000.0
2008-02-27 02:30:00,0.8156,0.8156,0.81525,0.81525,1481600000.0
2008-02-27 02:31:00,0.81525,0.81525,0.8151,0.81525,1442900000.0
2008-02-27 02:32:00,0.81525,0.81525,0.81525,0.81525,528000000.0
2008-02-27 02:33:00,0.81525,0.81525,0.8152,0.8152,514100000.0
2008-02-27 02:34:00,0.8152,0.8154,0.8151,0.8152,1589200000.0
2008-02-27 02:35:00,0.8152,0.8153,0.8152,0.8153,1166600000.0
2008-02-27 02:36:00,0.8153,0.8158,0.8153,0.8157,306700000.0
2008-02-27 02:37:00,0.8157,0.8157,0.8155,0.8156,376800000.0
2008-02-27 02:38:00,0.8142,0.8149,0.814,0.8145,1393900000.0
2008-02-27 02:39:00,0.8144,0.8144,0.8142,0.8144,1393900000.0
2008-02-27 02:40:00,0.8155,0.8157,0.8155,0.8157,1393900000.0
2008-02-27 02:41:00,0.8157,0.8157,0.8156,0.8156,164900000.0
2008-02-27 02:42:00,0.8156,0.8157,0.8154,0.8154,204600000.0
2008-02-27 02:43:00,0.8152,0.8157,0.8152,0.8156,123300000.0
2008-02-27 02:44:00,0.8156,0.8157,0.8156,0.8156,122600000.0
2008-02-27 02:45:00,0.8156,0.8157,0.8155,0.8157,115500000.0
2008-02-27 02:46:00,0.8157,0.8157,0.8155,0.8155,73000000.0
2008-02-27 02:47:00,0.8155,0.8156,0.8153,0.8153,99900000.0
2008-02-27 02:48:00,0.8154,0.8154,0.8154,0.8154,22200000.0
2008-02-27 02:49:00,0.8154,0.8154,0.8149,0.8149,191400000.0
2008-02-27 02:50:00,0.8149,0.8149,0.8146,0.8148,225900000.0
2008-02-27 02:51:00,0.8148,0.8148,0.8145,0.8146,296800000.0
2008-02-27 02:52:00,0.8146,0.8152,0.8146,0.8152,538400000.0
2008-02-27 02:53:00,0.8152,0.8152,0.8147,0.815,935900000.0
2008-02-27 02:54:00,0.815,0.8151,0.8141,0.8141,713899999.0
2008-02-27 02:55:00,0.8143,0.81465,0.8141,0.8142,1084199999.0
2008-02-27 02:56:00,0.8142,0.8143,0.8133,0.8137,1325300000.0
2008-02-27 02:57:00,0.8137,0.8138,0.8133,0.8133,696100000.0
2008-02-27 02:58:00,0.8135,0.8135,0.813,0.8131,902400000.0
2008-02-27 02:59:00,0.8131,0.8135,0.8131,0.8135,660300000.0
2008-02-27 03:00:00,0.8135,0.8136,0.8134,0.8135,727400000.0
2008-02-27 03:01:00,0.8135,0.814,0.8135,0.814,718200000.0
2008-02-27 03:02:00,0.814,0.814,0.8139,0.814,605100000.0
2008-02-27 03:03:00,0.814,0.814,0.8135,0.8135,631500000.0
2008-02-27 03:04:00,0.8135,0.81365,0.8133,0.8135,986700000.0
2008-02-27 03:05:00,0.8135,0.8135,0.8135,0.8135,654200000.0
2008-02-27 03:06:00,0.8135,0.8135,0.8135,0.8135,67200000.0
2008-02-27 03:07:00,0.8135,0.8137,0.8134,0.8134,361000000.0
2008-02-27 03:08:00,0.8134,0.8134,0.8134,0.8134,338700000.0
2008-02-27 03:09:00,0.8134,0.8138,0.8134,0.8138,344700000.0
2008-02-27 03:10:00,0.8138,0.8138,0.8135,0.8135,171950000.0
2008-02-27 03:11:00,0.8135,0.8136,0.8135,0.8136,509800000.0
2008-02-27 03:12:00,0.8136,0.8136,0.8135,0.8135,656400000.0
2008-02-27 03:13:00,0.8135,0.8136,0.8135,0.8136,1356400000.0
2008-02-27 03:14:00,0.8136,0.8138,0.8135,0.8136,549500000.0
2008-02-27 03:15:00,0.8136,0.8138,0.8136,0.8138,563099999.0
2008-02-27 03:16:00,0.8138,0.8139,0.8138,0.8139,305700000.0
2008-02-27 03:17:00,0.8139,0.814,0.8139,0.814,180200000.0
2008-02-27 03:18:00,0.814,0.8142,0.8138,0.814,538600000.0
2008-02-27 03:19:00,0.8141,0.81415,0.8139,0.814,83200000.0
2008-02-27 03:20:00,0.814,0.81435,0.814,0.8142,152900000.0
2008-02-27 03:21:00,0.8142,0.8146,0.8142,0.8143,402400000.0
2008-02-27 03:22:00,0.8143,0.8143,0.8142,0.8142,947900039.0
2008-02-27 03:23:00,0.8142,0.8142,0.81395,0.81395,503100000.0
2008-02-27 03:24:00,0.81395,0.814,0.81395,0.81395,571000000.0
2008-02-27 03:25:00,0.81395,0.814,0.81395,0.814,1463600000.0
2008-02-27 03:26:00,0.814,0.81405,0.814,0.81405,1181500000.0
2008-02-27 03:27:00,0.81405,0.81405,0.814,0.81405,397800000.0
2008-02-27 03:28:00,0.81405,0.81405,0.814,0.81405,406500000.0
2008-02-27 03:29:00,0.81405,0.81405,0.81395,0.814,1694400000.0
2008-02-27 03:30:00,0.8144,0.8145,0.8144,0.8144,1328500000.0
2008-02-27 03:31:00,0.8142,0.8146,0.8142,0.8145,1328500000.0
2008-02-27 03:32:00,0.814,0.8142,0.814,0.814,1328500000.0
2008-02-27 03:33:00,0.814,0.814,0.814,0.814,1266500000.0
2008-02-27 03:34:00,0.814,0.8141,0.814,0.8141,1200200000.0
2008-02-27 03:35:00,0.8141,0.8141,0.814,0.8141,668800000.0
2008-02-27 03:36:00,0.8141,0.8143,0.814,0.8141,939900000.0
2008-02-27 03:37:00,0.8141,0.8141,0.8141,0.8141,1162200000.0
2008-02-27 03:38:00,0.8141,0.8148,0.8141,0.8145,961000000.0
2008-02-27 03:39:00,0.8145,0.8145,0.81415,0.8144,489000000.0
2008-02-27 03:40:00,0.8144,0.8144,0.8144,0.8144,690400000.0
2008-02-27 03:41:00,0.8144,0.8145,0.8143,0.8145,707300000.0
2008-02-27 03:42:00,0.8145,0.8145,0.8144,0.8145,484200000.0
2008-02-27 03:43:00,0.8145,0.8147,0.8145,0.8145,443300000.0
2008-02-27 03:44:00,0.8145,0.8147,0.8145,0.8145,206500000.0
2008-02-27 03:45:00,0.8145,0.8147,0.8145,0.8145,465700000.0
2008-02-27 03:46:00,0.8145,0.8145,0.8141,0.8143,648900000.0
2008-02-27 03:47:00,0.8143,0.8143,0.8143,0.8143,591300000.0
2008-02-27 03:48:00,0.8143,0.8143,0.8138,0.8141,588500000.0
2008-02-27 03:49:00,0.8141,0.8142,0.8141,0.8142,408100000.0
2008-02-27 03:50:00,0.8142,0.8142,0.8141,0.8142,547600000.0
2008-02-27 03:51:00,0.8142,0.8145,0.8142,0.8145,931400000.0
2008-02-27 03:52:00,0.8145,0.8147,0.81445,0.8145,374100000.0
2008-02-27 03:53:00,0.8145,0.81455,0.8143,0.8143,644100000.0
2008-02-27 03:54:00,0.8143,0.8146,0.8143,0.8143,1156100000.0
2008-02-27 03:55:00,0.8143,0.8144,0.8143,0.8144,990400000.0
2008-02-27 03:56:00,0.8144,0.8144,0.8143,0.8143,1092000000.0
2008-02-27 03:57:00,0.8143,0.8143,0.8141,0.81425,1614800000.0
2008-02-27 03:58:00,0.81425,0.81425,0.814,0.814,422900000.0
2008-02-27 03:59:00,0.814,0.814,0.814,0.814,641500000.0
2008-02-27 04:00:00,0.814,0.814,0.8137,0.8139,1263000000.0
2008-02-27 04:01:00,0.8139,0.8139,0.8128,0.8132,1017000000.0
2008-02-27 04:02:00,0.8132,0.81365,0.8132,0.81365,870200000.0
2008-02-27 04:03:00,0.81365,0.81365,0.8133,0.8133,629700000.0
2008-02-27 04:04:00,0.8133,0.8133,0.8125,0.8127,795000000.0
2008-02-27 04:05:00,0.8127,0.8132,0.8126,0.8127,610300001.0
2008-02-27 04:06:00,0.8127,0.8135,0.8127,0.813,1350300000.0
2008-02-27 04:07:00,0.813,0.814,0.813,0.814,2036199999.0
2008-02-27 04:08:00,0.814,0.8142,0.8137,0.8138,1085700000.0
2008-02-27 04:09:00,0.8138,0.8139,0.8138,0.8138,671900000.0
2008-02-27 04:10:00,0.8138,0.8138,0.8138,0.8138,586500000.0
2008-02-27 04:11:00,0.8138,0.8138,0.8134,0.8135,749100000.0
2008-02-27 04:12:00,0.8135,0.8136,0.81315,0.81315,392100000.0
2008-02-27 04:13:00,0.81315,0.8138,0.8131,0.8138,1899200013.0
2008-02-27 04:14:00,0.8138,0.8139,0.81375,0.8138,430900000.0
2008-02-27 04:15:00,0.8141,0.8142,0.814,0.8142,2136400000.0
2008-02-27 04:16:00,0.8138,0.8138,0.8138,0.8138,2136400000.0
2008-02-27 04:17:00,0.8138,0.8139,0.8138,0.8139,840300000.0
2008-02-27 04:18:00,0.8139,0.8141,0.8139,0.8139,1207800000.0
2008-02-27 04:19:00,0.8139,0.8139,0.8138,0.8138,1427500000.0
2008-02-27 04:20:00,0.8138,0.8139,0.8135,0.8136,554600000.0
2008-02-27 04:21:00,0.8136,0.8138,0.8135,0.8136,206100000.0
2008-02-27 04:22:00,0.8136,0.8138,0.8136,0.8138,496600000.0
2008-02-27 04:23:00,0.8138,0.8142,0.8138,0.8142,1817400000.0
2008-02-27 04:24:00,0.8142,0.8142,0.8141,0.8141,90600000.0
2008-02-27 04:25:00,0.8141,0.8147,0.8141,0.8143,176900000.0
2008-02-27 04:26:00,0.8141,0.8141,0.8141,0.8141,1081200000.0
2008-02-27 04:27:00,0.8141,0.8145,0.8141,0.8145,477300000.0
2008-02-27 04:28:00,0.8145,0.8145,0.8142,0.8145,592500000.0
2008-02-27 04:29:00,0.8145,0.8145,0.8144,0.8145,234700000.0
2008-02-27 04:30:00,0.8145,0.8147,0.8145,0.8145,96700000.0
2008-02-27 04:31:00,0.8145,0.8147,0.8145,0.8146,124900000.0
2008-02-27 04:32:00,0.8146,0.8148,0.8146,0.8147,102100000.0
2008-02-27 04:33:00,0.8147,0.8149,0.8144,0.8146,244000000.0
2008-02-27 04:34:00,0.8146,0.8146,0.8144,0.8146,114300000.0
2008-02-27 04:35:00,0.8146,0.8147,0.8145,0.8146,188700000.0
2008-02-27 04:36:00,0.8146,0.8146,0.8141,0.8141,303800000.0
2008-02-27 04:37:00,0.8141,0.8144,0.8141,0.8143,675600000.0
2008-02-27 04:38:00,0.8143,0.8143,0.8141,0.8141,861200000.0
2008-02-27 04:39:00,0.8141,0.8142,0.8141,0.8142,424800000.0
2008-02-27 04:40:00,0.8142,0.8142,0.8134,0.8137,261400000.0
2008-02-27 04:41:00,0.8137,0.814,0.8135,0.8139,304600000.0
2008-02-27 04:42:00,0.8139,0.8143,0.8138,0.8141,950700000.0
2008-02-27 04:43:00,0.8141,0.8143,0.814,0.814,329600000.0
2008-02-27 04:44:00,0.814,0.81445,0.8138,0.8138,861800000.0
2008-02-27 04:45:00,0.8139,0.8139,0.8138,0.8139,687500000.0
2008-02-27 04:46:00,0.8139,0.8139,0.8138,0.8138,1141000000.0
2008-02-27 04:47:00,0.8138,0.814,0.8138,0.8138,1899000000.0
2008-02-27 04:48:00,0.8138,0.8139,0.8138,0.8139,1894900000.0
2008-02-27 04:49:00,0.8139,0.8143,0.8139,0.8142,837000000.0
2008-02-27 04:50:00,0.8142,0.8142,0.814,0.8141,1778500000.0
2008-02-27 04:51:00,0.8141,0.8141,0.8141,0.8141,564200000.0
2008-02-27 04:52:00,0.8141,0.8141,0.8141,0.8141,555600000.0
2008-02-27 04:53:00,0.8141,0.8141,0.8141,0.8141,428700000.0
2008-02-27 04:54:00,0.8141,0.8145,0.8141,0.8145,464600000.0
2008-02-27 04:55:00,0.8145,0.8145,0.81415,0.81435,1138700000.0
2008-02-27 04:56:00,0.8144,0.8145,0.81415,0.8144,1008900000.0
2008-02-27 04:57:00,0.8144,0.8145,0.8142,0.8142,656300000.0
2008-02-27 04:58:00,0.8142,0.8144,0.8142,0.8144,590800000.0
2008-02-27 04:59:00,0.8144,0.8145,0.8143,0.8144,467700000.0
2008-02-27 05:00:00,0.8144,0.8144,0.8143,0.8143,248700000.0
2008-02-27 05:01:00,0.8143,0.8146,0.8141,0.81445,1990300063.0
2008-02-27 05:02:00,0.8143,0.8146,0.8141,0.8145,483200000.0
2008-02-27 05:03:00,0.8145,0.8145,0.81445,0.81445,157900000.0
2008-02-27 05:04:00,0.81445,0.8145,0.81445,0.8145,87900000.0
2008-02-27 05:05:00,0.8145,0.8145,0.8144,0.8145,123200000.0
2008-02-27 05:06:00,0.8145,0.8145,0.8141,0.8141,1141500006.0
2008-02-27 05:07:00,0.8141,0.8141,0.8141,0.8141,1766500000.0
2008-02-27 05:08:00,0.8141,0.8141,0.8141,0.8141,1646299987.0
2008-02-27 05:09:00,0.8141,0.8143,0.8141,0.8142,1616000000.0
2008-02-27 05:10:00,0.8142,0.8143,0.8142,0.8142,1475300006.0
2008-02-27 05:11:00,0.8142,0.8142,0.8142,0.8142,1370500000.0
2008-02-27 05:12:00,0.8142,0.8143,0.8142,0.8143,904900000.0
2008-02-27 05:13:00,0.8143,0.8143,0.8143,0.8143,881600000.0
2008-02-27 05:14:00,0.8143,0.8143,0.81425,0.81425,567400000.0
2008-02-27 05:15:00,0.81425,0.81425,0.8142,0.8142,487200000.0
2008-02-27 05:16:00,0.8142,0.8143,0.8142,0.8143,160100000.0
2008-02-27 05:17:00,0.8143,0.8144,0.8143,0.8143,433000000.0
2008-02-27 05:18:00,0.8143,0.8143,0.8142,0.8143,303400000.0
2008-02-27 05:19:00,0.8143,0.8144,0.8142,0.8142,1111000000.0
2008-02-27 05:20:00,0.8142,0.8146,0.81415,0.8146,1967300000.0
2008-02-27 05:21:00,0.8146,0.8147,0.8146,0.8147,548600000.0
2008-02-27 05:22:00,0.8147,0.8148,0.8146,0.8146,777700000.0
2008-02-27 05:23:00,0.8146,0.8146,0.8146,0.8146,1009600000.0
2008-02-27 05:24:00,0.8146,0.8147,0.8146,0.8147,781900000.0
2008-02-27 05:25:00,0.8147,0.8147,0.8146,0.8147,851900000.0
2008-02-27 05:26:00,0.8147,0.8147,0.8146,0.8146,1385000000.0
2008-02-27 05:27:00,0.8146,0.815,0.8145,0.8146,1345900000.0
2008-02-27 05:28:00,0.8146,0.8148,0.8146,0.8146,513200000.0
2008-02-27 05:29:00,0.8146,0.8146,0.8144,0.8145,782800000.0
2008-02-27 05:30:00,0.8145,0.81455,0.8145,0.81455,439700000.0
2008-02-27 05:31:00,0.81455,0.8147,0.81455,0.81465,388000000.0
2008-02-27 05:32:00,0.81465,0.81465,0.81415,0.8145,1093600000.0
2008-02-27 05:33:00,0.8145,0.8145,0.8145,0.8145,890100000.0
2008-02-27 05:34:00,0.8145,0.81455,0.81445,0.8145,1368100000.0
2008-02-27 05:35:00,0.8145,0.8145,0.8145,0.8145,1771200000.0
2008-02-27 05:36:00,0.8145,0.8146,0.8145,0.8146,1504800000.0
2008-02-27 05:37:00,0.8146,0.8146,0.8146,0.8146,713600000.0
2008-02-27 05:38:00,0.8146,0.8146,0.81425,0.8144,906200000.0
2008-02-27 05:39:00,0.8144,0.8144,0.8144,0.8144,914700000.0
2008-02-27 05:40:00,0.8144,0.8144,0.8144,0.8144,894600000.0
2008-02-27 05:41:00,0.8144,0.8144,0.8141,0.8142,1031300000.0
2008-02-27 05:42:00,0.8142,0.8142,0.81365,0.8138,1820299996.0
2008-02-27 05:43:00,0.8138,0.8139,0.8138,0.8139,2106199989.0
2008-02-27 05:44:00,0.8139,0.814,0.8137,0.814,987800000.0
2008-02-27 05:45:00,0.81385,0.8139,0.8138,0.8138,1872000000.0
2008-02-27 05:46:00,0.8138,0.8138,0.8138,0.8138,880000000.0
2008-02-27 05:47:00,0.8138,0.8138,0.8134,0.8134,1796800000.0
2008-02-27 05:48:00,0.8134,0.8138,0.8134,0.8135,1065800000.0
2008-02-27 05:49:00,0.8135,0.8136,0.8133,0.8134,975600000.0
2008-02-27 05:50:00,0.8134,0.8135,0.8134,0.8134,1710200000.0
2008-02-27 05:51:00,0.8134,0.8136,0.8134,0.8136,1431500000.0
2008-02-27 05:52:00,0.8136,0.8138,0.8136,0.8138,1653300000.0
2008-02-27 05:53:00,0.8138,0.8141,0.8138,0.8141,1380200000.0
2008-02-27 05:54:00,0.8142,0.8142,0.8136,0.8142,943700000.0
2008-02-27 05:55:00,0.8142,0.8142,0.8141,0.8141,864300000.0
2008-02-27 05:56:00,0.8141,0.8141,0.814,0.814,495900000.0
2008-02-27 05:57:00,0.814,0.814,0.814,0.814,1777500000.0
2008-02-27 05:58:00,0.814,0.8141,0.814,0.8141,1551500000.0
2008-02-27 05:59:00,0.8141,0.8141,0.814,0.814,1033400000.0
2008-02-27 06:00:00,0.814,0.814,0.814,0.814,755000000.0
2008-02-27 06:01:00,0.8153,0.8153,0.8153,0.8153,1089900000.0
2008-02-27 06:02:00,0.8141,0.8145,0.8141,0.8145,1089900000.0
2008-02-27 06:03:00,0.8145,0.8145,0.8142,0.8142,1755800000.0
2008-02-27 06:04:00,0.8142,0.8143,0.8142,0.8143,907300000.0
2008-02-27 06:05:00,0.8143,0.8143,0.8142,0.8142,634800000.0
2008-02-27 06:06:00,0.8142,0.8145,0.8141,0.8142,727500000.0
2008-02-27 06:07:00,0.8142,0.8142,0.8141,0.8141,556400000.0
2008-02-27 06:08:00,0.8141,0.8142,0.8139,0.814,628700000.0
2008-02-27 06:09:00,0.814,0.814,0.8139,0.814,815100000.0
2008-02-27 06:10:00,0.814,0.814,0.8139,0.814,870500000.0
2008-02-27 06:11:00,0.814,0.8141,0.8139,0.8141,624300000.0
2008-02-27 06:12:00,0.8141,0.8141,0.8141,0.8141,58500000.0
2008-02-27 06:13:00,0.8141,0.8142,0.8138,0.8139,733499973.0
2008-02-27 06:14:00,0.8139,0.8141,0.8137,0.8139,1349900030.0
2008-02-27 06:15:00,0.8139,0.814,0.81385,0.81385,558000000.0
2008-02-27 06:16:00,0.81385,0.8139,0.81385,0.8139,820400000.0
2008-02-27 06:17:00,0.8139,0.8139,0.8137,0.8137,1727200000.0
2008-02-27 06:18:00,0.8157,0.8157,0.8156,0.8156,760500000.0
2008-02-27 06:19:00,0.8138,0.8139,0.8138,0.8139,760500000.0
2008-02-27 06:20:00,0.8139,0.8141,0.8139,0.814,711200000.0
2008-02-27 06:21:00,0.814,0.8143,0.814,0.8142,679400000.0
2008-02-27 06:22:00,0.8142,0.8147,0.8142,0.8146,377600000.0
2008-02-27 06:23:00,0.8146,0.8146,0.81455,0.81455,423100000.0
2008-02-27 06:24:00,0.81455,0.8146,0.81455,0.8146,766800000.0
2008-02-27 06:25:00,0.8146,0.8146,0.8145,0.8145,517600000.0
2008-02-27 06:26:00,0.8145,0.8146,0.8144,0.8144,848900000.0
2008-02-27 06:27:00,0.8144,0.8146,0.8144,0.8145,1659800001.0
2008-02-27 06:28:00,0.8145,0.8146,0.8145,0.8145,658900000.0
2008-02-27 06:29:00,0.8145,0.8148,0.8145,0.81465,508200000.0
2008-02-27 06:30:00,0.81465,0.8147,0.8146,0.81465,403600000.0
2008-02-27 06:31:00,0.81465,0.8148,0.8146,0.8147,481200000.0
2008-02-27 06:32:00,0.8147,0.8148,0.8144,0.8145,921900000.0
2008-02-27 06:33:00,0.8145,0.8146,0.8145,0.8145,409900000.0
2008-02-27 06:34:00,0.8145,0.8146,0.8144,0.8146,835000000.0
2008-02-27 06:35:00,0.8146,0.8146,0.8145,0.8145,219300000.0
2008-02-27 06:36:00,0.8145,0.8147,0.8145,0.8145,1024600000.0
2008-02-27 06:37:00,0.8145,0.8147,0.8144,0.8144,863000000.0
2008-02-27 06:38:00,0.8144,0.8145,0.8144,0.8145,885400000.0
2008-02-27 06:39:00,0.8145,0.8145,0.8145,0.8145,932400000.0
2008-02-27 06:40:00,0.8145,0.8145,0.8145,0.8145,908000000.0
2008-02-27 06:41:00,0.8145,0.8145,0.8145,0.8145,623800000.0
2008-02-27 06:42:00,0.8145,0.8145,0.8145,0.8145,694800000.0
2008-02-27 06:43:00,0.8145,0.8145,0.81445,0.8145,677500000.0
2008-02-27 06:44:00,0.8145,0.8147,0.8145,0.8147,1020100000.0
2008-02-27 06:45:00,0.8147,0.81485,0.8146,0.8148,913500000.0
2008-02-27 06:46:00,0.8148,0.8148,0.8148,0.8148,911400000.0
2008-02-27 06:47:00,0.8148,0.8148,0.8148,0.8148,611700000.0
2008-02-27 06:48:00,0.8148,0.8148,0.8148,0.8148,892500000.0
2008-02-27 06:49:00,0.8148,0.8148,0.8148,0.8148,915600000.0
2008-02-27 06:50:00,0.8148,0.8154,0.8148,0.8154,1322800003.0
2008-02-27 06:51:00,0.8154,0.8155,0.8152,0.8152,1061000017.0
2008-02-27 06:52:00,0.8152,0.8152,0.8152,0.8152,1061000017.0
2008-02-27 06:53:00,0.815,0.8156,0.815,0.8153,822800000.0
2008-02-27 06:54:00,0.8152,0.8154,0.8152,0.8152,822800000.0
2008-02-27 06:55:00,0.8152,0.8152,0.8152,0.8152,1188600000.0
2008-02-27 06:56:00,0.8152,0.8152,0.8152,0.8152,1249400000.0
2008-02-27 06:57:00,0.8152,0.8152,0.8152,0.8152,1228300000.0
2008-02-27 06:58:00,0.8152,0.8152,0.8152,0.8152,945900000.0
2008-02-27 06:59:00,0.8152,0.8154,0.8152,0.8154,1215500000.0
2008-02-27 07:00:00,0.8154,0.8154,0.8152,0.8153,1109500000.0
2008-02-27 07:01:00,0.8153,0.8153,0.8153,0.8153,582500000.0
2008-02-27 07:02:00,0.8153,0.8154,0.8153,0.8153,783200000.0
2008-02-27 07:03:00,0.8153,0.8154,0.8153,0.8154,621400000.0
2008-02-27 07:04:00,0.8154,0.8154,0.8153,0.8153,632900000.0
2008-02-27 07:05:00,0.8153,0.8154,0.81495,0.815,1382299995.0
2008-02-27 07:06:00,0.815,0.8151,0.8148,0.815,1672100000.0
2008-02-27 07:07:00,0.815,0.815,0.815,0.815,920400000.0
2008-02-27 07:08:00,0.81505,0.8154,0.8149,0.8153,1171800000.0
2008-02-27 07:09:00,0.8153,0.8153,0.8152,0.8153,750300000.0
2008-02-27 07:10:00,0.8153,0.8153,0.8153,0.8153,832400000.0
2008-02-27 07:11:00,0.8153,0.8153,0.8153,0.8153,601400000.0
2008-02-27 07:12:00,0.8153,0.8154,0.8153,0.8154,1213600000.0
2008-02-27 07:13:00,0.8154,0.8158,0.8154,0.8157,1436300000.0
2008-02-27 07:14:00,0.8157,0.816,0.8157,0.8158,803400000.0
2008-02-27 07:15:00,0.8158,0.816,0.8157,0.816,1153700000.0
2008-02-27 07:16:00,0.816,0.816,0.8157,0.8157,891000000.0
2008-02-27 07:17:00,0.8157,0.81575,0.8157,0.81575,115700000.0
2008-02-27 07:18:00,0.81575,0.81575,0.8157,0.8157,889000000.0
2008-02-27 07:19:00,0.8157,0.8157,0.8157,0.8157,89200000.0
2008-02-27 07:20:00,0.8157,0.81575,0.8157,0.8157,447099999.0
2008-02-27 07:21:00,0.8157,0.8157,0.8157,0.8157,611400000.0
2008-02-27 07:22:00,0.8157,0.8157,0.8157,0.8157,500200000.0
2008-02-27 07:23:00,0.8157,0.8157,0.8149,0.8149,424100000.0
2008-02-27 07:24:00,0.8149,0.8152,0.8149,0.8149,1279200000.0
2008-02-27 07:25:00,0.8149,0.815,0.8149,0.81495,866799998.0
2008-02-27 07:26:00,0.81495,0.8151,0.81495,0.8151,1555200000.0
2008-02-27 07:27:00,0.8151,0.8151,0.8151,0.8151,1386500000.0
2008-02-27 07:28:00,0.8151,0.8151,0.8151,0.8151,826500000.0
2008-02-27 07:29:00,0.8151,0.8151,0.8151,0.8151,932000000.0
2008-02-27 07:30:00,0.8151,0.8152,0.8151,0.8152,1359100000.0
2008-02-27 07:31:00,0.8152,0.8154,0.8152,0.8153,1782300000.0
2008-02-27 07:32:00,0.8153,0.8154,0.81525,0.8154,1429800000.0
2008-02-27 07:33:00,0.8154,0.8154,0.8153,0.8153,1688100000.0
2008-02-27 07:34:00,0.8153,0.8154,0.8153,0.8154,2053000000.0
2008-02-27 07:35:00,0.8154,0.8157,0.8154,0.8157,1688100000.0
2008-02-27 07:36:00,0.8157,0.8157,0.8156,0.8156,425800000.0
2008-02-27 07:37:00,0.8156,0.81575,0.8156,0.8157,1315100000.0
2008-02-27 07:38:00,0.8157,0.81575,0.8157,0.81575,1146100023.0
2008-02-27 07:39:00,0.81575,0.81575,0.8157,0.81575,540300000.0
2008-02-27 07:40:00,0.81575,0.8161,0.81575,0.8161,1157900000.0
2008-02-27 07:41:00,0.8161,0.8164,0.8159,0.8159,1705299999.0
2008-02-27 07:42:00,0.8159,0.81605,0.8159,0.816,1666599961.0
2008-02-27 07:43:00,0.8162,0.8166,0.816,0.8165,1564199969.0
2008-02-27 07:44:00,0.8162,0.8162,0.8158,0.8158,1564199969.0
2008-02-27 07:45:00,0.8158,0.8158,0.8153,0.8155,1185100000.0
2008-02-27 07:46:00,0.8155,0.8157,0.8155,0.8157,884000000.0
2008-02-27 07:47:00,0.8157,0.8157,0.8156,0.8156,569200000.0
2008-02-27 07:48:00,0.8156,0.8156,0.8156,0.8156,888000000.0
2008-02-27 07:49:00,0.8156,0.8156,0.8156,0.8156,605400000.0
2008-02-27 07:50:00,0.8156,0.8156,0.8153,0.8153,734300000.0
2008-02-27 07:51:00,0.8153,0.8155,0.8152,0.8152,1434100000.0
2008-02-27 07:52:00,0.8152,0.8152,0.8146,0.8149,707200000.0
2008-02-27 07:53:00,0.8149,0.81535,0.8149,0.81515,1788000000.0
2008-02-27 07:54:00,0.81515,0.8156,0.8151,0.8154,1262000000.0
2008-02-27 07:55:00,0.8154,0.8158,0.8154,0.8158,1126800000.0
2008-02-27 07:56:00,0.8158,0.8158,0.8158,0.8158,850900000.0
2008-02-27 07:57:00,0.8158,0.8162,0.8157,0.8162,1524400000.0
2008-02-27 07:58:00,0.8162,0.8163,0.816,0.816,944900000.0
2008-02-27 07:59:00,0.816,0.816,0.8155,0.8157,179200000.0
2008-02-27 08:00:00,0.8157,0.816,0.8157,0.816,512500000.0
2008-02-27 08:01:00,0.816,0.8162,0.816,0.8161,811999999.0
2008-02-27 08:02:00,0.8161,0.8161,0.81605,0.8161,760200000.0
2008-02-27 08:03:00,0.8161,0.8161,0.81605,0.8161,2146799973.0
2008-02-27 08:04:00,0.8161,0.81635,0.8161,0.81635,1306999998.0
2008-02-27 08:05:00,0.81635,0.81635,0.8163,0.8163,1150100023.0
2008-02-27 08:06:00,0.8163,0.8163,0.816,0.8161,2080800000.0
2008-02-27 08:07:00,0.8161,0.8165,0.8159,0.81605,644800000.0
2008-02-27 08:08:00,0.81605,0.8163,0.8159,0.8159,668200000.0
2008-02-27 08:09:00,0.8159,0.8161,0.8159,0.816,561300000.0
2008-02-27 08:10:00,0.816,0.8165,0.816,0.8162,675400000.0
2008-02-27 08:11:00,0.8162,0.8162,0.8162,0.8162,1805000000.0
2008-02-27 08:12:00,0.8173,0.8173,0.8172,0.8173,1309500000.0
2008-02-27 08:13:00,0.8162,0.8164,0.8162,0.8162,1309500000.0
2008-02-27 08:14:00,0.816,0.8164,0.816,0.8161,1246300000.0
2008-02-27 08:15:00,0.8161,0.8161,0.8161,0.8161,561600000.0
2008-02-27 08:16:00,0.8161,0.8161,0.816,0.816,525000000.0
2008-02-27 08:17:00,0.816,0.816,0.8154,0.8155,1099200000.0
2008-02-27 08:18:00,0.8155,0.8155,0.8153,0.8153,993500000.0
2008-02-27 08:19:00,0.8153,0.81545,0.8151,0.8153,1519800000.0
2008-02-27 08:20:00,0.8153,0.8162,0.8153,0.81575,1015200000.0
2008-02-27 08:21:00,0.81575,0.8158,0.8152,0.81565,650200000.0
2008-02-27 08:22:00,0.8157,0.8158,0.8156,0.8157,1140800000.0
2008-02-27 08:23:00,0.8157,0.81575,0.8156,0.8157,577700000.0
2008-02-27 08:24:00,0.817,0.817,0.8169,0.817,1051600000.0
2008-02-27 08:25:00,0.8154,0.8156,0.8154,0.8156,1051600000.0
2008-02-27 08:26:00,0.8156,0.8156,0.8155,0.8155,845000000.0
2008-02-27 08:27:00,0.8155,0.8155,0.8154,0.8155,856400000.0
2008-02-27 08:28:00,0.8155,0.8157,0.8155,0.8156,1451200000.0
2008-02-27 08:29:00,0.8156,0.8158,0.8155,0.8156,1415800000.0
2008-02-27 08:30:00,0.8156,0.8156,0.8156,0.8156,712600000.0
2008-02-27 08:31:00,0.8156,0.8158,0.8156,0.8158,590500000.0
2008-02-27 08:32:00,0.8158,0.8158,0.8158,0.8158,618500000.0
2008-02-27 08:33:00,0.8158,0.8158,0.8158,0.8158,876000000.0
2008-02-27 08:34:00,0.8158,0.8158,0.8158,0.8158,1254000000.0
2008-02-27 08:35:00,0.817,0.817,0.8169,0.817,1645600000.0
2008-02-27 08:36:00,0.8161,0.8163,0.8155,0.8155,1645600000.0
2008-02-27 08:37:00,0.8173,0.8173,0.8171,0.8171,1275400000.0
2008-02-27 08:38:00,0.8155,0.81565,0.8153,0.8155,1275400000.0
2008-02-27 08:39:00,0.8155,0.81575,0.8154,0.8156,991000000.0
2008-02-27 08:40:00,0.8156,0.8156,0.8156,0.8156,2025600000.0
2008-02-27 08:41:00,0.8156,0.81585,0.8156,0.81585,963900000.0
2008-02-27 08:42:00,0.81585,0.8162,0.81585,0.8162,207000000.0
2008-02-27 08:43:00,0.8162,0.8166,0.8162,0.8166,477500000.0
2008-02-27 08:44:00,0.8166,0.8167,0.8166,0.8166,646200000.0
2008-02-27 08:45:00,0.8166,0.81665,0.8166,0.81665,920800000.0
2008-02-27 08:46:00,0.81665,0.8174,0.8166,0.8169,675900002.0
2008-02-27 08:47:00,0.8169,0.8169,0.8169,0.8169,430200000.0
2008-02-27 08:48:00,0.8169,0.8169,0.8167,0.8167,434700000.0
2008-02-27 08:49:00,0.8167,0.8167,0.8164,0.8165,401800000.0
2008-02-27 08:50:00,0.8165,0.8167,0.8164,0.8165,1001300000.0
2008-02-27 08:51:00,0.8165,0.8165,0.8165,0.8165,1905300078.0
2008-02-27 08:53:00,0.8166,0.8166,0.8165,0.8166,546900000.0
2008-02-27 08:54:00,0.8166,0.8166,0.8166,0.8166,404900000.0
2008-02-27 08:55:00,0.8166,0.8166,0.8165,0.8165,1134700047.0
2008-02-27 08:56:00,0.8167,0.8171,0.8166,0.8166,1710000073.0
2008-02-27 08:57:00,0.8165,0.8167,0.8165,0.8167,1710000073.0
2008-02-27 08:58:00,0.8168,0.8169,0.8166,0.8166,110600000.0
2008-02-27 08:59:00,0.8172,0.8172,0.8171,0.8171,110600000.0
2008-02-27 09:00:00,0.8171,0.8171,0.8171,0.8171,509400000.0
2008-02-27 09:01:00,0.8167,0.8171,0.8167,0.8169,1747600000.0
2008-02-27 09:02:00,0.8175,0.8177,0.8175,0.8175,1747600000.0
2008-02-27 09:03:00,0.8175,0.8175,0.8175,0.8175,787200000.0
2008-02-27 09:04:00,0.8175,0.8175,0.8175,0.8175,503600000.0
2008-02-27 09:05:00,0.8175,0.8175,0.8175,0.8175,716000000.0
2008-02-27 09:06:00,0.8175,0.8175,0.8175,0.8175,508800000.0
2008-02-27 09:07:00,0.8175,0.8175,0.8175,0.8175,506400000.0
2008-02-27 09:08:00,0.8175,0.8176,0.8175,0.8176,776700000.0
2008-02-27 09:09:00,0.8176,0.8176,0.8175,0.8175,285700000.0
2008-02-27 09:10:00,0.8175,0.8175,0.8171,0.8174,594800001.0
2008-02-27 09:11:00,0.8174,0.8174,0.8172,0.8172,1847200000.0
2008-02-27 09:12:00,0.8176,0.8176,0.8171,0.8171,1507700000.0
2008-02-27 09:13:00,0.8172,0.8173,0.817,0.8172,1507700000.0
2008-02-27 09:14:00,0.8172,0.8173,0.8171,0.8173,1793400000.0
2008-02-27 09:15:00,0.8173,0.8174,0.8173,0.8173,627600000.0
2008-02-27 09:16:00,0.8173,0.8173,0.8172,0.8173,1265599953.0
2008-02-27 09:17:00,0.8173,0.8173,0.817,0.817,736100000.0
2008-02-27 09:18:00,0.8169,0.8169,0.8166,0.8167,897100000.0
2008-02-27 09:19:00,0.818,0.8182,0.8179,0.8179,527900000.0
2008-02-27 09:20:00,0.8168,0.8168,0.8167,0.8168,527900000.0
2008-02-27 09:21:00,0.8168,0.817,0.8168,0.817,866700000.0
2008-02-27 09:22:00,0.817,0.817,0.8169,0.8169,2043600000.0
2008-02-27 09:23:00,0.8169,0.8169,0.8169,0.8169,1601000000.0
2008-02-27 09:24:00,0.8169,0.8169,0.8169,0.8169,2136500000.0
2008-02-27 09:25:00,0.8169,0.8169,0.8168,0.8168,1440000000.0
2008-02-27 09:26:00,0.8168,0.8168,0.8166,0.8166,1014800008.0
2008-02-27 09:27:00,0.8166,0.8169,0.8166,0.8168,1697200003.0
2008-02-27 09:28:00,0.8168,0.8172,0.8168,0.81705,1865900000.0
2008-02-27 09:29:00,0.81705,0.8172,0.817,0.8172,1749600000.0
2008-02-27 09:30:00,0.8172,0.8175,0.8169,0.81705,1318499999.0
2008-02-27 09:31:00,0.81705,0.8172,0.8169,0.8172,1357100000.0
2008-02-27 09:32:00,0.8172,0.81745,0.8171,0.8172,1438199974.0
2008-02-27 09:33:00,0.8172,0.8175,0.8172,0.8172,1968700000.0
2008-02-27 09:34:00,0.8172,0.8172,0.8168,0.8169,1148800001.0
2008-02-27 09:35:00,0.8169,0.817,0.8169,0.817,615800000.0
2008-02-27 09:36:00,0.817,0.8172,0.817,0.8172,527100001.0
2008-02-27 09:37:00,0.8172,0.8172,0.8171,0.8171,1670000000.0
2008-02-27 09:38:00,0.8171,0.8172,0.8171,0.8171,1202400000.0
2008-02-27 09:39:00,0.8171,0.8171,0.8168,0.8169,1879800000.0
2008-02-27 09:40:00,0.8169,0.8175,0.8169,0.8175,1456300004.0
2008-02-27 09:41:00,0.8175,0.8175,0.8172,0.8172,769600000.0
2008-02-27 09:42:00,0.8172,0.8175,0.817,0.817,1526450000.0
2008-02-27 09:43:00,0.817,0.8171,0.8166,0.8167,2072099976.0
2008-02-27 09:44:00,0.8167,0.8168,0.8164,0.8164,1398099998.0
2008-02-27 09:45:00,0.8164,0.81695,0.8164,0.8169,1578299999.0
2008-02-27 09:46:00,0.8169,0.8169,0.8167,0.8168,1427400002.0
2008-02-27 09:47:00,0.8168,0.8168,0.8164,0.8167,1209200000.0
2008-02-27 09:48:00,0.8167,0.8167,0.8164,0.81645,2073699983.0
2008-02-27 09:49:00,0.81645,0.81665,0.8163,0.8164,1037299992.0
2008-02-27 09:50:00,0.8164,0.8166,0.81615,0.8165,1551600000.0
2008-02-27 09:51:00,0.8165,0.81655,0.8164,0.8164,1417300000.0
2008-02-27 09:52:00,0.8164,0.8164,0.8164,0.8164,1163000000.0
2008-02-27 09:53:00,0.8164,0.8165,0.8164,0.8165,495100000.0
2008-02-27 09:54:00,0.82,0.8202,0.8199,0.82,1134400000.0
2008-02-27 09:55:00,0.8166,0.8169,0.8166,0.8169,1134400000.0
2008-02-27 09:56:00,0.8169,0.817,0.8166,0.8166,903099992.0
2008-02-27 09:57:00,0.8166,0.8169,0.8166,0.81665,621100000.0
2008-02-27 09:58:00,0.81665,0.8167,0.8166,0.8166,1032800000.0
2008-02-27 09:59:00,0.8166,0.81675,0.8166,0.8167,520800000.0
2008-02-27 10:00:00,0.8167,0.81675,0.8167,0.81675,500000000.0
2008-02-27 10:01:00,0.81675,0.817,0.8166,0.8169,168000000.0
2008-02-27 10:02:00,0.8169,0.8169,0.8166,0.8167,144800000.0
2008-02-27 10:03:00,0.8167,0.81725,0.8167,0.8171,235600000.0
2008-02-27 10:04:00,0.8171,0.81735,0.8171,0.81725,152600000.0
2008-02-27 10:05:00,0.81725,0.81735,0.81675,0.8169,215800000.0
2008-02-27 10:06:00,0.8169,0.81705,0.8167,0.81675,505400000.0
2008-02-27 10:07:00,0.81675,0.81695,0.8166,0.81695,360200000.0
2008-02-27 10:08:00,0.81695,0.81735,0.8169,0.8172,192700000.0
2008-02-27 10:09:00,0.8172,0.8173,0.8168,0.8169,452300000.0
2008-02-27 10:10:00,0.8169,0.8174,0.8169,0.81725,388400000.0
2008-02-27 10:11:00,0.81725,0.81745,0.8172,0.81745,252600000.0
2008-02-27 10:12:00,0.81745,0.81755,0.8171,0.8171,208500000.0
2008-02-27 10:13:00,0.8171,0.8175,0.81695,0.81745,250600000.0
2008-02-27 10:14:00,0.81745,0.81775,0.8172,0.81765,393800000.0
2008-02-27 10:15:00,0.8177,0.81785,0.8172,0.8175,325100000.0
2008-02-27 10:16:00,0.8175,0.8178,0.8172,0.8178,520799999.0
2008-02-27 10:17:00,0.8178,0.8178,0.8175,0.81755,293500000.0
2008-02-27 10:18:00,0.81755,0.818,0.81755,0.81795,451000000.0
2008-02-27 10:19:00,0.81795,0.8182,0.8179,0.818,416600000.0
2008-02-27 10:20:00,0.818,0.8181,0.81775,0.81775,282000000.0
2008-02-27 10:21:00,0.81775,0.81805,0.81765,0.8178,436500000.0
2008-02-27 10:22:00,0.8178,0.81785,0.8176,0.8177,403700000.0
2008-02-27 10:23:00,0.8177,0.8179,0.8176,0.8178,363900000.0
2008-02-27 10:24:00,0.8178,0.81795,0.8178,0.8179,624800000.0
2008-02-27 10:25:00,0.8179,0.81835,0.8179,0.8182,198500000.0
2008-02-27 10:26:00,0.8182,0.8183,0.81795,0.8181,266500000.0
2008-02-27 10:27:00,0.8181,0.81825,0.81795,0.8182,397200000.0
2008-02-27 10:28:00,0.8182,0.8184,0.8182,0.8184,79100000.0
2008-02-27 10:29:00,0.8184,0.8187,0.8184,0.8186,74700000.0
2008-02-27 10:30:00,0.8186,0.81905,0.8185,0.81855,312100000.0
2008-02-27 10:31:00,0.8186,0.8188,0.8186,0.8186,79600000.0
2008-02-27 10:32:00,0.8186,0.81865,0.8185,0.8186,89100000.0
2008-02-27 10:33:00,0.8186,0.81865,0.8185,0.81855,355500000.0
2008-02-27 10:34:00,0.81855,0.81855,0.8182,0.8184,451700000.0
2008-02-27 10:35:00,0.8184,0.8184,0.818,0.81825,234300000.0
2008-02-27 10:36:00,0.81825,0.8186,0.81825,0.8185,147400000.0
2008-02-27 10:37:00,0.8185,0.8185,0.8185,0.8185,141900000.0
2008-02-27 10:38:00,0.8185,0.8186,0.8184,0.81855,115900000.0
2008-02-27 10:39:00,0.81855,0.81865,0.8185,0.81855,253900000.0
2008-02-27 10:40:00,0.81855,0.8192,0.81855,0.8189,306200000.0
2008-02-27 10:41:00,0.8189,0.81905,0.8188,0.819,161800000.0
2008-02-27 10:42:00,0.819,0.81915,0.8187,0.819,331800000.0
2008-02-27 10:43:00,0.819,0.819,0.8187,0.8188,292100000.0
2008-02-27 10:44:00,0.8188,0.81885,0.8185,0.8186,364000000.0
2008-02-27 10:45:00,0.81865,0.8195,0.8184,0.81905,214100000.0
2008-02-27 10:46:00,0.81905,0.82005,0.81905,0.81975,460100000.0
2008-02-27 10:47:00,0.81975,0.8204,0.8197,0.82,368700000.0
2008-02-27 10:48:00,0.82,0.82035,0.8199,0.8199,438400000.0
2008-02-27 10:49:00,0.8199,0.8201,0.81985,0.8201,327700000.0
2008-02-27 10:50:00,0.8201,0.82055,0.82,0.8205,335300000.0
2008-02-27 10:51:00,0.8205,0.82095,0.8201,0.8205,375300000.0
2008-02-27 10:52:00,0.8205,0.8205,0.82,0.82015,380300000.0
2008-02-27 10:53:00,0.8201,0.82015,0.8197,0.8197,624600000.0
2008-02-27 10:54:00,0.8197,0.82005,0.8197,0.8198,368600001.0
2008-02-27 10:55:00,0.8198,0.82,0.8195,0.82,591500000.0
2008-02-27 10:56:00,0.82,0.82075,0.82,0.8204,826300000.0
2008-02-27 10:57:00,0.8204,0.8205,0.8199,0.82,635500000.0
2008-02-27 10:58:00,0.8199,0.82,0.8198,0.8199,1022200000.0
2008-02-27 10:59:00,0.8199,0.8199,0.8188,0.8194,649500000.0
2008-02-27 11:00:00,0.8194,0.81975,0.8192,0.8195,438800000.0
2008-02-27 11:01:00,0.8195,0.81985,0.81925,0.8193,402700000.0
2008-02-27 11:02:00,0.8193,0.81955,0.8192,0.8194,543300000.0
2008-02-27 11:03:00,0.8194,0.82005,0.8194,0.82,367400000.0
2008-02-27 11:04:00,0.82,0.82015,0.81975,0.8201,209800000.0
2008-02-27 11:05:00,0.8201,0.82075,0.82,0.8207,252500000.0
2008-02-27 11:06:00,0.8207,0.8213,0.82045,0.8207,227700000.0
2008-02-27 11:07:00,0.8207,0.82085,0.82025,0.8208,225900000.0
2008-02-27 11:08:00,0.8208,0.821,0.82055,0.8208,214700000.0
2008-02-27 11:09:00,0.8208,0.8208,0.8206,0.8206,105800000.0
2008-02-27 11:10:00,0.8206,0.8207,0.8204,0.8204,101500000.0
2008-02-27 11:11:00,0.8204,0.8204,0.8199,0.82025,224300000.0
2008-02-27 11:12:00,0.82025,0.8206,0.81995,0.8201,467300000.0
2008-02-27 11:13:00,0.8201,0.8203,0.8195,0.8195,300400000.0
2008-02-27 11:14:00,0.81955,0.8198,0.8194,0.81955,240900000.0
2008-02-27 11:15:00,0.81955,0.8202,0.81955,0.81995,509300000.0
2008-02-27 11:16:00,0.81995,0.81995,0.81985,0.81985,535700000.0
2008-02-27 11:17:00,0.81985,0.8199,0.81985,0.81985,527600000.0
2008-02-27 11:18:00,0.81985,0.82,0.81945,0.82,429800000.0
2008-02-27 11:19:00,0.82,0.82,0.8192,0.8197,268900000.0
2008-02-27 11:20:00,0.8197,0.8197,0.8191,0.8193,126500000.0
2008-02-27 11:21:00,0.8193,0.8195,0.8188,0.8189,122000000.0
2008-02-27 11:22:00,0.8189,0.8193,0.8189,0.819,340700000.0
2008-02-27 11:23:00,0.819,0.8192,0.8188,0.819,85800000.0
2008-02-27 11:24:00,0.819,0.819,0.81845,0.81885,224700000.0
2008-02-27 11:25:00,0.81885,0.8191,0.81885,0.819,380000000.0
2008-02-27 11:26:00,0.819,0.81935,0.819,0.81915,520900000.0
2008-02-27 11:27:00,0.81915,0.81955,0.81905,0.81935,304300000.0
2008-02-27 11:28:00,0.81935,0.8195,0.81935,0.81945,415900000.0
2008-02-27 11:29:00,0.81945,0.81985,0.81945,0.81955,170700000.0
2008-02-27 11:30:00,0.81955,0.81975,0.8194,0.81975,435200000.0
2008-02-27 11:31:00,0.81975,0.82,0.81975,0.81995,554899999.0
2008-02-27 11:32:00,0.81995,0.81995,0.8195,0.8196,446700000.0
2008-02-27 11:33:00,0.8196,0.81965,0.8194,0.8196,133800000.0
2008-02-27 11:34:00,0.81965,0.8205,0.8196,0.82035,213300000.0
2008-02-27 11:35:00,0.8203,0.8205,0.8197,0.8199,264600000.0
2008-02-27 11:36:00,0.8199,0.82075,0.8199,0.8205,234800000.0
2008-02-27 11:37:00,0.8205,0.8211,0.82045,0.82055,219000000.0
2008-02-27 11:38:00,0.82055,0.8208,0.8205,0.8206,168700000.0
2008-02-27 11:39:00,0.8206,0.82065,0.8205,0.8205,93300000.0
2008-02-27 11:40:00,0.8205,0.8206,0.8205,0.8205,66400000.0
2008-02-27 11:41:00,0.8191,0.8191,0.8187,0.8188,2400000.0
2008-02-27 11:42:00,0.8202,0.8202,0.8202,0.8202,2400000.0
2008-02-27 11:43:00,0.8202,0.8202,0.8202,0.8202,65700000.0
2008-02-27 11:44:00,0.8202,0.8202,0.8202,0.8202,64800000.0
2008-02-27 11:45:00,0.8202,0.8207,0.8202,0.8206,166300000.0
2008-02-27 11:46:00,0.8206,0.8206,0.8203,0.82035,489600000.0
2008-02-27 11:47:00,0.82035,0.82035,0.8201,0.8202,339000000.0
2008-02-27 11:48:00,0.8202,0.82035,0.8198,0.81985,133300000.0
2008-02-27 11:49:00,0.8198,0.8199,0.8195,0.8199,190500000.0
2008-02-27 11:50:00,0.8199,0.81995,0.8198,0.8199,190900000.0
2008-02-27 11:51:00,0.8199,0.8199,0.8198,0.8198,66300000.0
2008-02-27 11:52:00,0.8198,0.8198,0.8194,0.8194,227300000.0
2008-02-27 11:53:00,0.8194,0.8196,0.8194,0.8196,248699999.0
2008-02-27 11:54:00,0.8196,0.81965,0.8196,0.8196,87400000.0
2008-02-27 11:55:00,0.8196,0.8196,0.81895,0.819,207600000.0
2008-02-27 11:56:00,0.819,0.8191,0.8189,0.81895,473000000.0
2008-02-27 11:57:00,0.81895,0.819,0.81895,0.819,68600000.0
2008-02-27 11:58:00,0.819,0.8194,0.8189,0.81915,426500000.0
2008-02-27 11:59:00,0.81915,0.8193,0.81855,0.81875,456100000.0
2008-02-27 12:00:00,0.8187,0.8196,0.8187,0.81955,296800000.0
2008-02-27 12:01:00,0.8195,0.8198,0.81905,0.81915,550499999.0
2008-02-27 12:02:00,0.81915,0.8195,0.8191,0.8192,526600000.0
2008-02-27 12:03:00,0.8192,0.8192,0.8192,0.8192,525600000.0
2008-02-27 12:04:00,0.8192,0.81925,0.8191,0.8192,532500000.0
2008-02-27 12:05:00,0.8192,0.8192,0.8191,0.8191,484300000.0
2008-02-27 12:06:00,0.8191,0.81915,0.819,0.8191,369300000.0
2008-02-27 12:07:00,0.8191,0.81945,0.8191,0.8193,266500000.0
2008-02-27 12:08:00,0.8193,0.8193,0.81905,0.8191,506600001.0
2008-02-27 12:09:00,0.8191,0.8191,0.819,0.8191,174900000.0
2008-02-27 12:10:00,0.8191,0.8191,0.819,0.81905,139900000.0
2008-02-27 12:11:00,0.81905,0.81905,0.8189,0.8189,115100000.0
2008-02-27 12:12:00,0.8189,0.81895,0.81845,0.8188,236100000.0
2008-02-27 12:13:00,0.8188,0.81895,0.81865,0.8189,231399999.0
2008-02-27 12:14:00,0.8189,0.81925,0.8189,0.8191,374700000.0
2008-02-27 12:15:00,0.8191,0.8191,0.819,0.819,545400000.0
2008-02-27 12:16:00,0.819,0.81905,0.819,0.819,618000000.0
2008-02-27 12:17:00,0.819,0.81915,0.819,0.819,614300000.0
2008-02-27 12:18:00,0.819,0.81915,0.8188,0.8191,383700000.0
2008-02-27 12:19:00,0.8191,0.81915,0.8191,0.8191,77300000.0
2008-02-27 12:20:00,0.8191,0.8193,0.81895,0.81895,150400000.0
2008-02-27 12:21:00,0.81895,0.81925,0.81895,0.8191,278400000.0
2008-02-27 12:22:00,0.8191,0.81925,0.81895,0.819,493000000.0
2008-02-27 12:23:00,0.819,0.81945,0.81895,0.8192,316000000.0
2008-02-27 12:24:00,0.8192,0.8192,0.81895,0.8191,133500000.0
2008-02-27 12:25:00,0.8191,0.81945,0.8191,0.8193,92100000.0
2008-02-27 12:26:00,0.8193,0.81935,0.8193,0.8193,107700000.0
2008-02-27 12:27:00,0.8193,0.81935,0.81895,0.8192,419000000.0
2008-02-27 12:28:00,0.8192,0.81945,0.8189,0.8189,417100000.0
2008-02-27 12:29:00,0.8189,0.8193,0.81885,0.8193,339400000.0
2008-02-27 12:30:00,0.81925,0.81925,0.819,0.81905,676600003.0
2008-02-27 12:31:00,0.81905,0.81915,0.819,0.81905,412100000.0
2008-02-27 12:32:00,0.81905,0.8193,0.81905,0.8193,334700000.0
2008-02-27 12:33:00,0.8193,0.8193,0.8192,0.8192,224200000.0
2008-02-27 12:34:00,0.8192,0.8192,0.81915,0.81915,69900000.0
2008-02-27 12:35:00,0.81915,0.8194,0.81915,0.8194,282000000.0
2008-02-27 12:36:00,0.8194,0.8195,0.8194,0.8194,72500000.0
2008-02-27 12:37:00,0.8194,0.8194,0.8193,0.8193,65400000.0
2008-02-27 12:38:00,0.8193,0.8194,0.8192,0.8192,271500000.0
2008-02-27 12:39:00,0.8192,0.8193,0.81905,0.8191,442200000.0
2008-02-27 12:40:00,0.8191,0.8192,0.8188,0.81895,544300000.0
2008-02-27 12:41:00,0.81895,0.8191,0.8186,0.81875,422300000.0
2008-02-27 12:42:00,0.8187,0.81875,0.8185,0.81855,185800000.0
2008-02-27 12:43:00,0.8185,0.81885,0.8185,0.8186,245800000.0
2008-02-27 12:44:00,0.8186,0.8187,0.8186,0.8187,270100000.0
2008-02-27 12:45:00,0.8187,0.81875,0.8187,0.8187,126100000.0
2008-02-27 12:46:00,0.8187,0.8187,0.8185,0.8185,331600000.0
2008-02-27 12:47:00,0.8185,0.8186,0.8185,0.8185,388700000.0
2008-02-27 12:48:00,0.8185,0.81865,0.8185,0.8186,215900000.0
2008-02-27 12:49:00,0.8186,0.81885,0.8186,0.81865,166000000.0
2008-02-27 12:50:00,0.81865,0.81875,0.8185,0.8187,216800000.0
2008-02-27 12:51:00,0.8187,0.8189,0.81855,0.8186,149000000.0
2008-02-27 12:52:00,0.8186,0.8189,0.8186,0.8188,225500000.0
2008-02-27 12:53:00,0.81885,0.81905,0.81885,0.819,72200000.0
2008-02-27 12:54:00,0.819,0.81905,0.819,0.819,91900000.0
2008-02-27 12:55:00,0.819,0.81915,0.819,0.819,72300000.0
2008-02-27 12:56:00,0.819,0.81905,0.8188,0.8189,269300000.0
2008-02-27 12:57:00,0.8189,0.8189,0.8189,0.8189,65400000.0
2008-02-27 12:58:00,0.8189,0.8189,0.8189,0.8189,64800000.0
2008-02-27 12:59:00,0.8189,0.8189,0.8186,0.8187,225800000.0
2008-02-27 13:00:00,0.8187,0.8187,0.81855,0.81865,339500000.0
2008-02-27 13:01:00,0.8186,0.81865,0.8185,0.8185,316500000.0
2008-02-27 13:02:00,0.8185,0.81865,0.8177,0.818,205100000.0
2008-02-27 13:03:00,0.818,0.8183,0.818,0.8182,180900000.0
2008-02-27 13:04:00,0.8182,0.8184,0.81815,0.8183,160700000.0
2008-02-27 13:05:00,0.8183,0.8183,0.81815,0.8182,385000000.0
2008-02-27 13:06:00,0.8182,0.8185,0.8182,0.8184,209100000.0
2008-02-27 13:07:00,0.8184,0.8184,0.8183,0.8183,67300000.0
2008-02-27 13:08:00,0.8183,0.8183,0.81815,0.8183,148100000.0
2008-02-27 13:09:00,0.8183,0.8183,0.8182,0.8182,213900000.0
2008-02-27 13:10:00,0.8182,0.819,0.8182,0.819,304000000.0
2008-02-27 13:11:00,0.81905,0.81905,0.81845,0.8186,558300000.0
2008-02-27 13:12:00,0.8186,0.8188,0.8185,0.8185,536000000.0
2008-02-27 13:13:00,0.81865,0.8188,0.8185,0.81865,215000000.0
2008-02-27 13:14:00,0.81865,0.81875,0.818,0.818,232000000.0
2008-02-27 13:15:00,0.818,0.8183,0.818,0.8183,525600000.0
2008-02-27 13:16:00,0.8183,0.8183,0.81805,0.81825,539500000.0
2008-02-27 13:17:00,0.81825,0.81855,0.81825,0.81855,529600000.0
2008-02-27 13:18:00,0.81855,0.81855,0.8185,0.8185,513600000.0
2008-02-27 13:19:00,0.8185,0.8185,0.818,0.8181,371900000.0
2008-02-27 13:20:00,0.8181,0.81835,0.818,0.81825,354200000.0
2008-02-27 13:21:00,0.81825,0.81835,0.818,0.8183,388700000.0
2008-02-27 13:22:00,0.8183,0.8185,0.818,0.8183,224900000.0
2008-02-27 13:23:00,0.8183,0.81845,0.8183,0.81835,171600000.0
2008-02-27 13:24:00,0.81835,0.81845,0.81825,0.8183,129600000.0
2008-02-27 13:25:00,0.8183,0.8183,0.8183,0.8183,64500000.0
2008-02-27 13:26:00,0.8183,0.8183,0.81795,0.8181,298100000.0
2008-02-27 13:27:00,0.8181,0.8182,0.8181,0.8181,93700000.0
2008-02-27 13:28:00,0.8181,0.81825,0.8181,0.81815,367700000.0
2008-02-27 13:29:00,0.81815,0.8182,0.81805,0.8181,89300000.0
2008-02-27 13:30:00,0.8181,0.8182,0.818,0.8181,88900000.0
2008-02-27 13:31:00,0.8181,0.8182,0.8181,0.8181,100000000.0
2008-02-27 13:32:00,0.8181,0.8182,0.8181,0.8181,119100000.0
2008-02-27 13:33:00,0.8181,0.8181,0.8178,0.8178,81300000.0
2008-02-27 13:34:00,0.81785,0.8179,0.8178,0.8178,100400000.0
2008-02-27 13:35:00,0.8178,0.8178,0.8178,0.8178,68800000.0
2008-02-27 13:36:00,0.8178,0.8179,0.8178,0.8178,93800000.0
2008-02-27 13:37:00,0.8178,0.8181,0.8178,0.81785,152600000.0
2008-02-27 13:38:00,0.81785,0.8179,0.8178,0.81785,114800000.0
2008-02-27 13:39:00,0.81785,0.8179,0.8178,0.81785,96200000.0
2008-02-27 13:40:00,0.81795,0.81825,0.8178,0.8182,312900000.0
2008-02-27 13:41:00,0.81825,0.81865,0.8182,0.8186,215100000.0
2008-02-27 13:42:00,0.8186,0.81865,0.818,0.818,209300000.0
2008-02-27 13:43:00,0.818,0.81835,0.818,0.81805,248200000.0
2008-02-27 13:44:00,0.81805,0.81825,0.8178,0.8178,111000000.0
2008-02-27 13:45:00,0.8178,0.8179,0.8178,0.8179,80700000.0
2008-02-27 13:46:00,0.8179,0.8183,0.8179,0.8183,209800000.0
2008-02-27 13:47:00,0.8183,0.8185,0.8182,0.8185,170600000.0
2008-02-27 13:48:00,0.8185,0.819,0.8185,0.8188,79900000.0
2008-02-27 13:49:00,0.8188,0.8189,0.8188,0.8189,66000000.0
2008-02-27 13:50:00,0.8189,0.81895,0.8185,0.8189,103100000.0
2008-02-27 13:51:00,0.8189,0.81895,0.8186,0.8186,89100000.0
2008-02-27 13:52:00,0.8186,0.8187,0.8186,0.8187,81000000.0
2008-02-27 13:53:00,0.8187,0.8187,0.8186,0.8186,65100000.0
2008-02-27 13:54:00,0.8186,0.8187,0.8186,0.8187,62100000.0
2008-02-27 13:55:00,0.8187,0.8187,0.8187,0.8187,65400000.0
2008-02-27 13:56:00,0.8187,0.8187,0.8187,0.8187,66000000.0
2008-02-27 13:57:00,0.8187,0.8189,0.8187,0.8189,74200000.0
2008-02-27 13:58:00,0.8189,0.81895,0.8189,0.8189,70300000.0
2008-02-27 13:59:00,0.8189,0.819,0.8189,0.819,74500000.0
2008-02-27 14:00:00,0.819,0.81925,0.819,0.8192,82600000.0
2008-02-27 14:01:00,0.8192,0.81925,0.8189,0.8189,100800000.0
2008-02-27 14:02:00,0.8189,0.81925,0.8189,0.8189,128400000.0
2008-02-27 14:03:00,0.8189,0.81925,0.8189,0.8189,124500000.0
2008-02-27 14:04:00,0.8189,0.81925,0.8189,0.8189,126600000.0
2008-02-27 14:05:00,0.8189,0.8189,0.8188,0.8188,83400000.0
2008-02-27 14:06:00,0.8188,0.8188,0.8188,0.8188,71400000.0
2008-02-27 14:07:00,0.8188,0.8188,0.8188,0.8188,65400000.0
2008-02-27 14:08:00,0.8188,0.8188,0.8186,0.8186,67600000.0
2008-02-27 14:09:00,0.8186,0.8186,0.8186,0.8186,131400000.0
2008-02-27 14:10:00,0.8186,0.8186,0.8186,0.8186,130200000.0
2008-02-27 14:11:00,0.8186,0.8187,0.8186,0.8186,163400000.0
2008-02-27 14:12:00,0.8186,0.81895,0.8186,0.8186,240500000.0
2008-02-27 14:13:00,0.8186,0.8189,0.8186,0.8186,152100000.0
2008-02-27 14:14:00,0.8186,0.8186,0.8186,0.8186,128400000.0
2008-02-27 14:15:00,0.8186,0.8186,0.8186,0.8186,132600000.0
2008-02-27 14:16:00,0.8186,0.8187,0.8186,0.8187,86100000.0
2008-02-27 14:17:00,0.8187,0.8188,0.8187,0.8188,67900000.0
2008-02-27 14:18:00,0.8188,0.819,0.8188,0.819,70800000.0
2008-02-27 14:19:00,0.819,0.819,0.819,0.819,65400000.0
2008-02-27 14:20:00,0.819,0.819,0.819,0.819,73600000.0
2008-02-27 14:21:00,0.819,0.819,0.8189,0.8189,69000000.0
2008-02-27 14:22:00,0.8189,0.8189,0.8188,0.8189,99300000.0
2008-02-27 14:23:00,0.8189,0.819,0.8188,0.819,84300000.0
2008-02-27 14:24:00,0.819,0.819,0.8189,0.8189,72000000.0
2008-02-27 14:25:00,0.8189,0.8189,0.8188,0.8188,65700000.0
2008-02-27 14:26:00,0.8188,0.8188,0.8187,0.8188,88500000.0
2008-02-27 14:27:00,0.8188,0.819,0.8188,0.8189,114000000.0
2008-02-27 14:28:00,0.8189,0.819,0.8189,0.819,105300000.0
2008-02-27 14:29:00,0.819,0.8192,0.819,0.819,92700000.0
2008-02-27 14:30:00,0.819,0.8191,0.81795,0.8185,149100000.0
2008-02-27 14:31:00,0.8185,0.8192,0.8185,0.819,96000000.0
2008-02-27 14:32:00,0.819,0.8191,0.819,0.8191,152300000.0
2008-02-27 14:33:00,0.8191,0.8191,0.8191,0.8191,139000000.0
2008-02-27 14:34:00,0.8191,0.8191,0.8191,0.8191,142600000.0
2008-02-27 14:35:00,0.8191,0.8191,0.8191,0.8191,135800000.0
2008-02-27 14:36:00,0.8191,0.8191,0.8191,0.8191,96200000.0
2008-02-27 14:37:00,0.8191,0.81925,0.8191,0.8192,149500000.0
2008-02-27 14:38:00,0.8192,0.8194,0.8192,0.8194,89500000.0
2008-02-27 14:39:00,0.8194,0.8194,0.8191,0.8191,153300000.0
2008-02-27 14:40:00,0.8191,0.8193,0.8191,0.8193,125000000.0
2008-02-27 14:41:00,0.8193,0.8193,0.8193,0.8193,62700000.0
2008-02-27 14:42:00,0.8193,0.8194,0.8192,0.8192,95200000.0
2008-02-27 14:43:00,0.8192,0.8194,0.8192,0.8194,96900000.0
2008-02-27 14:44:00,0.8194,0.8195,0.8194,0.8195,66300000.0
2008-02-27 14:45:00,0.8195,0.8195,0.8194,0.8194,63600000.0
2008-02-27 14:46:00,0.8194,0.8194,0.8194,0.8194,65700000.0
2008-02-27 14:47:00,0.8194,0.8194,0.8194,0.8194,66700000.0
2008-02-27 14:48:00,0.8194,0.8194,0.8193,0.8193,65400000.0
2008-02-27 14:49:00,0.8193,0.8193,0.8193,0.8193,65700000.0
2008-02-27 14:50:00,0.8193,0.8193,0.8193,0.8193,65100000.0
2008-02-27 14:51:00,0.8193,0.8194,0.8191,0.8193,121100000.0
2008-02-27 14:52:00,0.8193,0.8193,0.8193,0.8193,69700000.0
2008-02-27 14:53:00,0.8193,0.8193,0.8193,0.8193,64800000.0
2008-02-27 14:54:00,0.8193,0.8193,0.8192,0.8192,65700000.0
2008-02-27 14:55:00,0.8192,0.8193,0.819,0.8192,144500000.0
2008-02-27 14:56:00,0.8192,0.8193,0.8192,0.8193,75400000.0
2008-02-27 14:57:00,0.8193,0.8195,0.8193,0.8195,68500000.0
2008-02-27 14:58:00,0.8195,0.8195,0.8195,0.8195,64200000.0
2008-02-27 14:59:00,0.8195,0.8195,0.8195,0.8195,66000000.0
2008-02-27 15:00:00,0.8195,0.8195,0.8195,0.8195,69200000.0
2008-02-27 15:01:00,0.8195,0.8195,0.8195,0.8195,65400000.0
2008-02-27 15:02:00,0.8195,0.8195,0.8194,0.8195,108100000.0
2008-02-27 15:03:00,0.8195,0.8195,0.8195,0.8195,173400000.0
2008-02-27 15:04:00,0.8195,0.8195,0.8195,0.8195,274400000.0
2008-02-27 15:05:00,0.8195,0.8195,0.8195,0.8195,301000000.0
2008-02-27 15:06:00,0.8195,0.81985,0.8195,0.8197,747100000.0
2008-02-27 15:07:00,0.8197,0.81975,0.8196,0.8196,1234900004.0
2008-02-27 15:08:00,0.8196,0.8196,0.8194,0.8194,523800000.0
2008-02-27 15:09:00,0.81935,0.81935,0.8183,0.8185,895000002.0
2008-02-27 15:10:00,0.8185,0.81855,0.8185,0.8185,2016700000.0
2008-02-27 15:11:00,0.8185,0.8187,0.8184,0.8187,1379000000.0
2008-02-27 15:12:00,0.8187,0.8189,0.8187,0.8189,466600000.0
2008-02-27 15:13:00,0.8189,0.819,0.8189,0.819,598500000.0
2008-02-27 15:14:00,0.819,0.819,0.819,0.819,151200000.0
2008-02-27 15:15:00,0.819,0.819,0.819,0.819,155400000.0
2008-02-27 15:16:00,0.819,0.819,0.819,0.819,149800000.0
2008-02-27 15:17:00,0.819,0.819,0.8186,0.8188,1099300000.0
2008-02-27 15:18:00,0.8188,0.81915,0.8187,0.8188,1882200007.0
2008-02-27 15:19:00,0.8188,0.8189,0.8188,0.8188,1800000000.0
2008-02-27 15:20:00,0.8188,0.8191,0.8188,0.8189,1325500002.0
2008-02-27 15:21:00,0.8189,0.81895,0.8188,0.8188,1776899998.0
2008-02-27 15:22:00,0.8186,0.8186,0.8185,0.8185,1014800000.0
2008-02-27 15:23:00,0.8188,0.8188,0.818,0.818,1014800000.0
2008-02-27 15:24:00,0.818,0.8185,0.818,0.8182,1237000000.0
2008-02-27 15:25:00,0.8182,0.81825,0.8179,0.8181,1695799998.0
2008-02-27 15:26:00,0.8181,0.8183,0.8181,0.8182,1867600000.0
2008-02-27 15:27:00,0.8182,0.8187,0.8181,0.8186,745300000.0
2008-02-27 15:28:00,0.8186,0.8186,0.8184,0.8185,788500000.0
2008-02-27 15:29:00,0.8185,0.8185,0.8184,0.8184,352100000.0
2008-02-27 15:30:00,0.8184,0.819,0.8184,0.8185,625200000.0
2008-02-27 15:31:00,0.8185,0.81875,0.8185,0.8185,684000000.0
2008-02-27 15:32:00,0.8185,0.8188,0.8185,0.8186,1250400000.0
2008-02-27 15:33:00,0.8186,0.819,0.8186,0.8188,1570900000.0
2008-02-27 15:34:00,0.8187,0.8189,0.8184,0.8184,1119699997.0
2008-02-27 15:35:00,0.8184,0.8187,0.8184,0.8185,647300000.0
2008-02-27 15:36:00,0.8185,0.8186,0.8184,0.8184,961400000.0
2008-02-27 15:37:00,0.8179,0.8184,0.8177,0.8184,829900002.0
2008-02-27 15:38:00,0.8185,0.8186,0.8183,0.8186,829900002.0
2008-02-27 15:39:00,0.8186,0.8186,0.8179,0.8181,1081399999.0
2008-02-27 15:40:00,0.8181,0.8184,0.8179,0.818,1292900016.0
2008-02-27 15:41:00,0.818,0.81805,0.818,0.81805,1180300017.0
2008-02-27 15:42:00,0.81805,0.81825,0.8176,0.8177,461499998.0
2008-02-27 15:43:00,0.8177,0.8179,0.8174,0.8177,120900000.0
2008-02-27 15:44:00,0.8177,0.818,0.8177,0.818,144600000.0
2008-02-27 15:45:00,0.818,0.818,0.8177,0.8177,141100000.0
2008-02-27 15:46:00,0.8177,0.8177,0.81715,0.81715,99800000.0
2008-02-27 15:47:00,0.81705,0.8173,0.81695,0.8172,164100000.0
2008-02-27 15:48:00,0.8172,0.8172,0.81695,0.8171,216100000.0
2008-02-27 15:49:00,0.8171,0.81715,0.81695,0.81715,170900000.0
2008-02-27 15:50:00,0.81715,0.81715,0.8165,0.81675,451699999.0
2008-02-27 15:51:00,0.81675,0.81675,0.8161,0.81615,214200000.0
2008-02-27 15:52:00,0.81615,0.81655,0.81615,0.81655,178300000.0
2008-02-27 15:53:00,0.81655,0.81705,0.81655,0.81685,277400000.0
2008-02-27 15:54:00,0.81685,0.81715,0.81675,0.8169,196300000.0
2008-02-27 15:55:00,0.8169,0.81775,0.8169,0.81765,341699999.0
2008-02-27 15:56:00,0.81765,0.81795,0.8176,0.81765,151100000.0
2008-02-27 15:57:00,0.81765,0.81775,0.81755,0.8177,137300000.0
2008-02-27 15:58:00,0.8177,0.8177,0.81765,0.81765,100500000.0
2008-02-27 15:59:00,0.81765,0.81765,0.8172,0.8173,1150300000.0
2008-02-27 16:00:00,0.8173,0.8175,0.8172,0.8173,1731899999.0
2008-02-27 16:01:00,0.8183,0.8186,0.8179,0.8184,1234200000.0
2008-02-27 16:02:00,0.8174,0.8175,0.8174,0.8175,1234200000.0
2008-02-27 16:03:00,0.8175,0.8175,0.8175,0.8175,811800000.0
2008-02-27 16:04:00,0.8175,0.8175,0.8175,0.8175,444600000.0
2008-02-27 16:05:00,0.8175,0.8175,0.8175,0.8175,800300000.0
2008-02-27 16:06:00,0.8175,0.8175,0.8175,0.8175,775200000.0
2008-02-27 16:07:00,0.8175,0.8175,0.8175,0.8175,424300000.0
2008-02-27 16:08:00,0.8175,0.8177,0.8175,0.8175,1122600000.0
2008-02-27 16:09:00,0.8175,0.8175,0.8175,0.8175,1817700000.0
2008-02-27 16:10:00,0.8175,0.81765,0.8175,0.8176,1805299999.0
2008-02-27 16:11:00,0.8169,0.8173,0.8169,0.8171,1628299997.0
2008-02-27 16:12:00,0.8176,0.81795,0.8176,0.8179,1628299997.0
2008-02-27 16:13:00,0.8179,0.81865,0.8179,0.8185,2116999999.0
2008-02-27 16:14:00,0.81855,0.81855,0.8183,0.8185,859000000.0
2008-02-27 16:15:00,0.8185,0.8185,0.8182,0.8183,1317200014.0
2008-02-27 16:16:00,0.816,0.8168,0.8157,0.8166,1779400001.0
2008-02-27 16:17:00,0.8168,0.8169,0.8168,0.8168,1779400001.0
2008-02-27 16:18:00,0.8184,0.81845,0.8183,0.8184,1779400001.0
2008-02-27 16:19:00,0.8184,0.8184,0.81825,0.8183,940400000.0
2008-02-27 16:20:00,0.8183,0.81845,0.8183,0.8184,1478900000.0
2008-02-27 16:21:00,0.8184,0.8185,0.8184,0.8185,900400000.0
2008-02-27 16:22:00,0.8185,0.81855,0.8185,0.8185,1984900000.0
2008-02-27 16:23:00,0.8185,0.8186,0.8185,0.8186,1149000000.0
2008-02-27 16:24:00,0.8186,0.819,0.8185,0.8185,868599993.0
2008-02-27 16:25:00,0.8185,0.81855,0.8183,0.8184,1012900000.0
2008-02-27 16:26:00,0.8184,0.8186,0.8184,0.8186,941200000.0
2008-02-27 16:27:00,0.8186,0.8186,0.8183,0.8184,1973099999.0
2008-02-27 16:28:00,0.8184,0.8185,0.8184,0.8185,1140300000.0
2008-02-27 16:29:00,0.8185,0.8185,0.8185,0.8185,827900000.0
2008-02-27 16:30:00,0.8185,0.8186,0.8185,0.8186,989700000.0
2008-02-27 16:31:00,0.8186,0.8186,0.8183,0.8183,720499995.0
2008-02-27 16:32:00,0.8157,0.816,0.8157,0.8158,1548799998.0
2008-02-27 16:33:00,0.8183,0.8183,0.8181,0.8182,1548799998.0
2008-02-27 16:34:00,0.8182,0.8182,0.8179,0.8179,1707299997.0
2008-02-27 16:35:00,0.8179,0.81815,0.8177,0.8177,787200000.0
2008-02-27 16:36:00,0.8177,0.8181,0.8176,0.8179,961100000.0
2008-02-27 16:37:00,0.8179,0.81825,0.8178,0.8182,1996600000.0
2008-02-27 16:38:00,0.81825,0.81835,0.8181,0.8183,1330699998.0
2008-02-27 16:39:00,0.81825,0.8185,0.8182,0.8184,948500000.0
2008-02-27 16:40:00,0.8184,0.81895,0.8184,0.8189,1886900002.0
2008-02-27 16:41:00,0.8188,0.819,0.8182,0.8182,1532899997.0
2008-02-27 16:42:00,0.8183,0.8184,0.8181,0.8183,1128400000.0
2008-02-27 16:43:00,0.8183,0.8186,0.8178,0.8179,1193200000.0
2008-02-27 16:44:00,0.8179,0.81815,0.8177,0.8177,463200000.0
2008-02-27 16:45:00,0.8177,0.81805,0.8176,0.8178,855100000.0
2008-02-27 16:46:00,0.81795,0.81855,0.8179,0.8185,1117200000.0
2008-02-27 16:47:00,0.8185,0.81875,0.8185,0.8186,942799999.0
2008-02-27 16:48:00,0.8186,0.81865,0.8181,0.81855,1050500000.0
2008-02-27 16:49:00,0.8185,0.81855,0.818,0.8181,1064599999.0
2008-02-27 16:50:00,0.8181,0.81855,0.8181,0.8185,1247100000.0
2008-02-27 16:51:00,0.8185,0.8185,0.8184,0.8184,1139800000.0
2008-02-27 16:52:00,0.8184,0.81865,0.8182,0.8185,711200000.0
2008-02-27 16:53:00,0.8185,0.81925,0.8185,0.8192,1622299995.0
2008-02-27 16:54:00,0.81915,0.81965,0.8191,0.8193,2031699998.0
2008-02-27 16:55:00,0.8193,0.8194,0.8185,0.8185,1284600000.0
2008-02-27 16:56:00,0.8185,0.81885,0.8184,0.8184,1292799998.0
2008-02-27 16:57:00,0.8184,0.81855,0.818,0.8183,905299991.0
2008-02-27 16:58:00,0.8183,0.81855,0.8181,0.8183,412300000.0
2008-02-27 16:59:00,0.8183,0.8184,0.8173,0.8174,781200000.0
2008-02-27 17:00:00,0.8174,0.81855,0.8173,0.8184,639200000.0
2008-02-27 17:01:00,0.8184,0.8185,0.8177,0.8183,709300000.0
2008-02-27 17:02:00,0.8183,0.8185,0.8175,0.8176,997900000.0
2008-02-27 17:03:00,0.8176,0.8178,0.8171,0.8173,1073200000.0
2008-02-27 17:04:00,0.8173,0.81805,0.8172,0.8175,757900000.0
2008-02-27 17:05:00,0.8175,0.8176,0.8164,0.81695,1252800000.0
2008-02-27 17:06:00,0.8169,0.81715,0.8164,0.817,1375099999.0
2008-02-27 17:07:00,0.817,0.81725,0.81675,0.8172,1663600000.0
2008-02-27 17:08:00,0.8172,0.8173,0.8171,0.8172,1132799998.0
2008-02-27 17:09:00,0.8172,0.81745,0.8171,0.8171,887899999.0
2008-02-27 17:10:00,0.8171,0.81715,0.8168,0.8168,818199999.0
2008-02-27 17:11:00,0.8169,0.81715,0.8168,0.817,867899981.0
2008-02-27 17:12:00,0.817,0.8171,0.8169,0.8169,345900000.0
2008-02-27 17:13:00,0.8169,0.8169,0.8163,0.8163,644999999.0
2008-02-27 17:14:00,0.8163,0.8164,0.8158,0.8158,1323000000.0
2008-02-27 17:15:00,0.8158,0.816,0.8158,0.8159,1505699999.0
2008-02-27 17:16:00,0.816,0.8168,0.8159,0.8168,1254800000.0
2008-02-27 17:17:00,0.8168,0.8169,0.8167,0.8168,621000000.0
2008-02-27 17:18:00,0.8168,0.81695,0.8164,0.8166,830700000.0
2008-02-27 17:19:00,0.8166,0.8166,0.8161,0.8162,1591700000.0
2008-02-27 17:20:00,0.8162,0.8163,0.816,0.8163,969900000.0
2008-02-27 17:21:00,0.8163,0.8164,0.8162,0.8162,285100000.0
2008-02-27 17:22:00,0.8162,0.8163,0.816,0.816,911400000.0
2008-02-27 17:23:00,0.816,0.8163,0.8158,0.816,791900000.0
2008-02-27 17:24:00,0.816,0.8163,0.8156,0.8156,597400001.0
2008-02-27 17:25:00,0.8156,0.81595,0.8156,0.8158,705700000.0
2008-02-27 17:26:00,0.81585,0.8159,0.8157,0.8158,484200000.0
2008-02-27 17:27:00,0.8158,0.8159,0.8157,0.8158,1118900000.0
2008-02-27 17:28:00,0.8158,0.816,0.8158,0.816,1136300000.0
2008-02-27 17:29:00,0.816,0.8162,0.8158,0.8162,618400000.0
2008-02-27 17:30:00,0.8162,0.8162,0.8158,0.8159,1261099999.0
2008-02-27 17:31:00,0.8159,0.816,0.8158,0.8158,1752400000.0
2008-02-27 17:32:00,0.8158,0.8161,0.8158,0.8159,1418100000.0
2008-02-27 17:33:00,0.8159,0.816,0.8159,0.816,1498200000.0
2008-02-27 17:34:00,0.816,0.816,0.8158,0.8158,1100000000.0
2008-02-27 17:35:00,0.8158,0.8161,0.8158,0.8161,510800000.0
2008-02-27 17:36:00,0.8161,0.8165,0.816,0.8164,965899999.0
2008-02-27 17:37:00,0.8164,0.8165,0.8162,0.8163,986500001.0
2008-02-27 17:38:00,0.8163,0.8167,0.8163,0.8166,749900000.0
2008-02-27 17:39:00,0.8166,0.81665,0.8166,0.8166,1382500000.0
2008-02-27 17:40:00,0.81665,0.8167,0.8164,0.8165,1647200000.0
2008-02-27 17:41:00,0.8165,0.8166,0.8165,0.8165,1274600000.0
2008-02-27 17:42:00,0.8165,0.81655,0.8164,0.8164,1226699999.0
2008-02-27 17:43:00,0.8164,0.81655,0.8164,0.8165,588100001.0
2008-02-27 17:44:00,0.8165,0.8165,0.8161,0.8164,462900000.0
2008-02-27 17:45:00,0.8164,0.8164,0.8163,0.81635,837000000.0
2008-02-27 17:46:00,0.81635,0.81645,0.8163,0.8164,1445400000.0
2008-02-27 17:47:00,0.8164,0.8167,0.8164,0.8166,941800000.0
2008-02-27 17:48:00,0.8166,0.8166,0.8164,0.8165,927300000.0
2008-02-27 17:49:00,0.8165,0.8165,0.8163,0.8164,470300000.0
2008-02-27 17:50:00,0.8164,0.81655,0.8163,0.81655,594600000.0
2008-02-27 17:51:00,0.8165,0.81675,0.81625,0.8164,873700000.0
2008-02-27 17:52:00,0.8164,0.81665,0.8162,0.8166,1016900000.0
2008-02-27 17:53:00,0.8166,0.8171,0.8163,0.81685,1121500000.0
2008-02-27 17:54:00,0.81685,0.81725,0.8166,0.8166,989999999.0
2008-02-27 17:55:00,0.8166,0.8167,0.8162,0.8162,1273900002.0
2008-02-27 17:56:00,0.8162,0.81645,0.8161,0.8161,1455599999.0
2008-02-27 17:57:00,0.8161,0.8161,0.8158,0.816,769699999.0
2008-02-27 17:58:00,0.816,0.8164,0.8159,0.8159,1080199998.0
2008-02-27 17:59:00,0.8159,0.81665,0.8159,0.8164,1299200000.0
2008-02-27 18:00:00,0.8164,0.81665,0.8159,0.8159,1861700000.0
2008-02-27 18:01:00,0.8159,0.81625,0.8159,0.816,784800000.0
2008-02-27 18:02:00,0.816,0.81625,0.816,0.81625,2064000000.0
2008-02-27 18:03:00,0.8162,0.81645,0.816,0.8164,899400000.0
2008-02-27 18:04:00,0.8164,0.81675,0.8161,0.8165,1665500005.0
2008-02-27 18:05:00,0.8165,0.8165,0.8165,0.8165,1306100000.0
2008-02-27 18:06:00,0.8165,0.8165,0.816,0.8162,1662199994.0
2008-02-27 18:07:00,0.8162,0.8164,0.8162,0.8162,1439735000.0
2008-02-27 18:08:00,0.8162,0.8163,0.8162,0.8162,1439280003.0
2008-02-27 18:09:00,0.8162,0.8165,0.8162,0.8165,1689670001.0
2008-02-27 18:10:00,0.8165,0.8168,0.8165,0.8168,1112100000.0
2008-02-27 18:11:00,0.8168,0.8168,0.8163,0.8164,1021125000.0
2008-02-27 18:12:00,0.8164,0.8165,0.8164,0.8164,720100000.0
2008-02-27 18:13:00,0.8164,0.8166,0.8164,0.8165,2115600003.0
2008-02-27 18:14:00,0.8165,0.81675,0.8165,0.8166,1020150000.0
2008-02-27 18:15:00,0.8166,0.8166,0.816,0.8161,716000005.0
2008-02-27 18:16:00,0.8161,0.8161,0.816,0.81605,572800000.0
2008-02-27 18:17:00,0.81605,0.8162,0.81605,0.8162,682200000.0
2008-02-27 18:18:00,0.8162,0.8163,0.8161,0.8162,2011400004.0
2008-02-27 18:19:00,0.8162,0.817,0.8162,0.81645,539610000.0
2008-02-27 18:20:00,0.81645,0.81715,0.8163,0.817,1903799998.0
2008-02-27 18:21:00,0.8173,0.8173,0.8171,0.8172,964100000.0
2008-02-27 18:22:00,0.81655,0.81705,0.8164,0.81685,964100000.0
2008-02-27 18:24:00,0.81665,0.81685,0.8164,0.8165,1997499933.0
2008-02-27 18:26:00,0.8174,0.8174,0.8173,0.8173,991100000.0
2008-02-27 18:27:00,0.8172,0.8173,0.8172,0.8172,991100000.0
2008-02-27 18:28:00,0.8171,0.8171,0.8171,0.8171,991100000.0
2008-02-27 18:29:00,0.8164,0.8164,0.8162,0.8162,991100000.0
2008-02-27 18:30:00,0.8162,0.81635,0.8162,0.8162,1319100002.0
2008-02-27 18:31:00,0.8163,0.8168,0.816,0.8165,1778100001.0
2008-02-27 18:32:00,0.8171,0.8177,0.8171,0.8177,1171400000.0
2008-02-27 18:33:00,0.8169,0.8173,0.8169,0.8171,1171400000.0
2008-02-27 18:34:00,0.8171,0.81715,0.8171,0.8171,1479600000.0
2008-02-27 18:35:00,0.8178,0.8178,0.8177,0.8178,1524600001.0
2008-02-27 18:36:00,0.8168,0.8173,0.8168,0.8173,1524600001.0
2008-02-27 18:37:00,0.8173,0.8173,0.817,0.8171,1004300000.0
2008-02-27 18:38:00,0.8171,0.81735,0.817,0.8173,1178299994.0
2008-02-27 18:39:00,0.8173,0.81745,0.8172,0.8172,1219900005.0
2008-02-27 18:40:00,0.8172,0.8174,0.8172,0.8174,1422000002.0
2008-02-27 18:41:00,0.817,0.8171,0.8169,0.8171,1422000002.0
2008-02-27 18:42:00,0.8171,0.8171,0.8169,0.8169,773499999.0
2008-02-27 18:43:00,0.8169,0.8171,0.8168,0.8171,1293590000.0
2008-02-27 18:44:00,0.8171,0.81735,0.817,0.8172,1122600000.0
2008-02-27 18:45:00,0.8172,0.8172,0.8171,0.8171,1614400000.0
2008-02-27 18:46:00,0.817,0.8172,0.817,0.8172,1821200017.0
2008-02-27 18:47:00,0.8171,0.8171,0.817,0.817,1821200017.0
2008-02-27 18:48:00,0.8172,0.81735,0.8171,0.8172,1821200017.0
2008-02-27 18:49:00,0.8172,0.81735,0.817,0.8171,1970500000.0
2008-02-27 18:50:00,0.8171,0.81735,0.8169,0.817,915955000.0
2008-02-27 18:51:00,0.817,0.81715,0.817,0.8171,811100000.0
2008-02-27 18:52:00,0.8171,0.81725,0.817,0.8172,610200000.0
2008-02-27 18:53:00,0.8173,0.8174,0.8173,0.8174,2089399998.0
2008-02-27 18:54:00,0.817,0.81725,0.817,0.817,2089399998.0
2008-02-27 18:55:00,0.81715,0.81725,0.8171,0.8171,2120600000.0
2008-02-27 18:56:00,0.8175,0.8176,0.8174,0.8174,842700000.0
2008-02-27 18:57:00,0.8172,0.81735,0.8172,0.8172,842700000.0
2008-02-27 18:58:00,0.8172,0.8172,0.8172,0.8172,107500000.0
2008-02-27 18:59:00,0.8172,0.81725,0.8172,0.8172,395000000.0
2008-02-27 19:00:00,0.8172,0.81735,0.8172,0.8172,476700000.0
2008-02-27 19:01:00,0.8172,0.81735,0.8172,0.8172,906599999.0
2008-02-27 19:03:00,0.8172,0.8173,0.8172,0.8173,1672900000.0
2008-02-27 19:04:00,0.8173,0.8173,0.8172,0.8172,101000000.0
2008-02-27 19:05:00,0.8172,0.8173,0.8172,0.8172,329300000.0
2008-02-27 19:06:00,0.8172,0.8172,0.8169,0.8169,980400000.0
2008-02-27 19:07:00,0.8169,0.8171,0.8169,0.817,1584050000.0
2008-02-27 19:08:00,0.817,0.81735,0.817,0.8173,1644899997.0
2008-02-27 19:09:00,0.8173,0.8173,0.8173,0.8173,595900000.0
2008-02-27 19:10:00,0.8173,0.8173,0.8171,0.8171,894000000.0
2008-02-27 19:11:00,0.8171,0.81725,0.8171,0.8171,1467000000.0
2008-02-27 19:12:00,0.8171,0.8171,0.8169,0.8171,1851350000.0
2008-02-27 19:13:00,0.8171,0.81725,0.8171,0.8171,668800000.0
2008-02-27 19:14:00,0.81705,0.81715,0.8169,0.8171,827150000.0
2008-02-27 19:15:00,0.8171,0.8172,0.8169,0.8172,774470000.0
2008-02-27 19:16:00,0.8172,0.8173,0.8171,0.8171,905700000.0
2008-02-27 19:17:00,0.8171,0.8173,0.8171,0.8173,872000000.0
2008-02-27 19:18:00,0.8173,0.8173,0.8173,0.8173,654500000.0
2008-02-27 19:19:00,0.8173,0.8173,0.8173,0.8173,845700000.0
2008-02-27 19:20:00,0.8173,0.8173,0.8172,0.8172,873000000.0
2008-02-27 19:21:00,0.8172,0.8173,0.8172,0.8173,978700000.0
2008-02-27 19:22:00,0.8173,0.8173,0.8173,0.8173,873300000.0
2008-02-27 19:23:00,0.8173,0.8173,0.8173,0.8173,570800000.0
2008-02-27 19:24:00,0.8173,0.81735,0.8172,0.8173,898600000.0
2008-02-27 19:25:00,0.8173,0.8173,0.8172,0.8172,2013000000.0
2008-02-27 19:26:00,0.8172,0.8173,0.8172,0.8173,1304800000.0
2008-02-27 19:27:00,0.8173,0.81735,0.8172,0.8172,726100000.0
2008-02-27 19:28:00,0.8172,0.81725,0.8171,0.8171,595800000.0
2008-02-27 19:29:00,0.8171,0.8173,0.8171,0.8171,1317400000.0
2008-02-27 19:30:00,0.8171,0.81725,0.8171,0.8172,1321300000.0
2008-02-27 19:31:00,0.8172,0.81725,0.817,0.81715,1301999999.0
2008-02-27 19:32:00,0.81715,0.81765,0.817,0.8176,1713899993.0
2008-02-27 19:33:00,0.8176,0.81765,0.8175,0.8175,1269000000.0
2008-02-27 19:34:00,0.8175,0.8178,0.8175,0.8176,1218499999.0
2008-02-27 19:35:00,0.8176,0.81785,0.8176,0.8177,697000000.0
2008-02-27 19:36:00,0.8177,0.81775,0.8177,0.8177,913900000.0
2008-02-27 19:37:00,0.8177,0.81775,0.8173,0.8176,994700000.0
2008-02-27 19:38:00,0.8176,0.81775,0.8174,0.8174,2036900000.0
2008-02-27 19:39:00,0.8174,0.8174,0.8174,0.8174,1688500000.0
2008-02-27 19:40:00,0.8174,0.8174,0.8171,0.81735,823100000.0
2008-02-27 19:41:00,0.8164,0.8164,0.8164,0.8164,1915500001.0
2008-02-27 19:42:00,0.8162,0.8162,0.816,0.816,1915500001.0
2008-02-27 19:43:00,0.817,0.8172,0.817,0.8171,1915500001.0
2008-02-27 19:46:00,0.817,0.817,0.8169,0.81695,206150000.0
2008-02-27 19:47:00,0.8169,0.817,0.8169,0.817,2125009964.0
2008-02-27 19:48:00,0.817,0.81725,0.817,0.8172,469200000.0
2008-02-27 19:49:00,0.8172,0.8172,0.8171,0.8171,1702900006.0
2008-02-27 19:50:00,0.8158,0.8158,0.8156,0.8157,1002500000.0
2008-02-27 19:51:00,0.8159,0.8159,0.8157,0.8157,1002500000.0
2008-02-27 19:52:00,0.8173,0.8174,0.8172,0.8172,1002500000.0
2008-02-27 19:53:00,0.8172,0.8175,0.8172,0.8174,416500000.0
2008-02-27 19:54:00,0.8174,0.81745,0.8173,0.8173,372400000.0
2008-02-27 19:55:00,0.8173,0.81745,0.8173,0.8173,1965700000.0
2008-02-27 19:56:00,0.8173,0.81755,0.8173,0.81735,1812800000.0
2008-02-27 19:57:00,0.8173,0.81755,0.8173,0.8174,1685700000.0
2008-02-27 19:58:00,0.8174,0.81765,0.8172,0.8176,1260900001.0
2008-02-27 19:59:00,0.8176,0.81775,0.8176,0.81775,1732000000.0
2008-02-27 20:00:00,0.8177,0.8179,0.8177,0.8178,103000000.0
2008-02-27 20:01:00,0.8178,0.8184,0.8178,0.8184,129600000.0
2008-02-27 20:02:00,0.8184,0.8184,0.8183,0.8183,169100000.0
2008-02-27 20:03:00,0.8183,0.8183,0.818,0.8181,97100000.0
2008-02-27 20:04:00,0.8181,0.8181,0.8181,0.8181,44400000.0
2008-02-27 20:05:00,0.8181,0.8181,0.8181,0.8181,44600000.0
2008-02-27 20:06:00,0.8181,0.8182,0.8181,0.8182,44600000.0
2008-02-27 20:07:00,0.8182,0.8182,0.8182,0.8182,44200000.0
2008-02-27 20:08:00,0.8182,0.8183,0.8181,0.8181,86700000.0
2008-02-27 20:09:00,0.8181,0.8181,0.818,0.818,131300000.0
2008-02-27 20:10:00,0.818,0.818,0.818,0.818,148100000.0
2008-02-27 20:11:00,0.818,0.818,0.818,0.818,66900000.0
2008-02-27 20:12:00,0.818,0.818,0.818,0.818,67500000.0
2008-02-27 20:13:00,0.818,0.818,0.818,0.818,66600000.0
2008-02-27 20:14:00,0.818,0.818,0.818,0.818,66000000.0
2008-02-27 20:15:00,0.818,0.818,0.818,0.818,65700000.0
2008-02-27 20:16:00,0.818,0.818,0.818,0.818,66900000.0
2008-02-27 20:17:00,0.818,0.818,0.8176,0.8176,1073300000.0
2008-02-27 20:18:00,0.8176,0.8176,0.8176,0.8176,1762400000.0
2008-02-27 20:19:00,0.8176,0.8177,0.8176,0.8176,702400000.0
2008-02-27 20:20:00,0.8176,0.8176,0.8176,0.8176,531900000.0
2008-02-27 20:21:00,0.8176,0.8176,0.8176,0.8176,524400000.0
2008-02-27 20:22:00,0.8176,0.8176,0.8176,0.8176,521900000.0
2008-02-27 20:23:00,0.8176,0.8176,0.8176,0.8176,302300000.0
2008-02-27 20:24:00,0.8176,0.8176,0.8172,0.8173,507300000.0
2008-02-27 20:25:00,0.8173,0.8173,0.8173,0.8173,268600000.0
2008-02-27 20:26:00,0.8173,0.8173,0.8172,0.8172,944299999.0
2008-02-27 20:27:00,0.81725,0.8176,0.8172,0.8173,569900000.0
2008-02-27 20:28:00,0.8173,0.8174,0.8173,0.8174,468200000.0
2008-02-27 20:29:00,0.8174,0.81745,0.8172,0.8172,650900000.0
2008-02-27 20:30:00,0.8172,0.8172,0.817,0.8171,1349100001.0
2008-02-27 20:31:00,0.8171,0.8172,0.8171,0.8172,252400000.0
2008-02-27 20:32:00,0.8172,0.8172,0.8169,0.8169,1092120000.0
2008-02-27 20:33:00,0.8169,0.8169,0.8169,0.8169,539650000.0
2008-02-27 20:34:00,0.8169,0.8169,0.8169,0.8169,55500000.0
2008-02-27 20:35:00,0.8169,0.8169,0.8169,0.8169,55250000.0
2008-02-27 20:36:00,0.8169,0.8169,0.8169,0.8169,55750000.0
2008-02-27 20:37:00,0.8169,0.8169,0.8159,0.8161,799950000.0
2008-02-27 20:38:00,0.8161,0.81635,0.8161,0.8161,1590400000.0
2008-02-27 20:39:00,0.8161,0.81635,0.8161,0.8162,896600000.0
2008-02-27 20:40:00,0.8162,0.8162,0.8162,0.8162,1228800000.0
2008-02-27 20:41:00,0.8162,0.8162,0.8161,0.8161,908800000.0
2008-02-27 20:42:00,0.8161,0.8161,0.8159,0.8159,982300000.0
2008-02-27 20:43:00,0.8159,0.8159,0.8158,0.8158,2039200000.0
2008-02-27 20:44:00,0.8158,0.8158,0.8158,0.8158,1694100000.0
2008-02-27 20:45:00,0.814,0.814,0.814,0.814,1462800000.0
2008-02-27 20:46:00,0.8158,0.8162,0.8158,0.8161,1462800000.0
2008-02-27 20:47:00,0.8161,0.8161,0.8157,0.8157,846200000.0
2008-02-27 20:48:00,0.8157,0.8158,0.8157,0.8157,1531400002.0
2008-02-27 20:49:00,0.8157,0.8157,0.8155,0.8156,1642000000.0
2008-02-27 20:50:00,0.8156,0.8158,0.8156,0.8158,1624800000.0
2008-02-27 20:51:00,0.8158,0.8159,0.8158,0.8159,122600000.0
2008-02-27 20:52:00,0.8159,0.8161,0.8159,0.816,27600000.0
2008-02-27 20:53:00,0.816,0.816,0.8159,0.8159,1578900000.0
2008-02-27 20:54:00,0.8159,0.816,0.8159,0.816,905300000.0
2008-02-27 20:55:00,0.816,0.8163,0.816,0.8163,1014950000.0
2008-02-27 20:56:00,0.8163,0.8163,0.8163,0.8163,11150000.0
2008-02-27 20:57:00,0.8163,0.8163,0.8163,0.8163,11150000.0
2008-02-27 20:58:00,0.8163,0.8163,0.8163,0.8163,11200000.0
2008-02-27 20:59:00,0.8163,0.8163,0.8163,0.8163,11150000.0
2008-02-27 21:00:00,0.8163,0.8163,0.8163,0.8163,11250000.0
2008-02-27 21:01:00,0.8163,0.8163,0.8163,0.8163,11200000.0
2008-02-27 21:02:00,0.8163,0.8163,0.8159,0.816,41450000.0
2008-02-27 21:03:00,0.816,0.816,0.816,0.816,893100000.0
2008-02-27 21:04:00,0.816,0.816,0.8158,0.8158,1343700000.0
2008-02-27 21:05:00,0.8158,0.8159,0.8158,0.8159,463800000.0
2008-02-27 21:06:00,0.8159,0.8159,0.8157,0.8157,891100000.0
2008-02-27 21:07:00,0.8157,0.8158,0.8157,0.8158,1131200000.0
2008-02-27 21:08:00,0.8158,0.8158,0.8155,0.8155,1828700000.0
2008-02-27 21:09:00,0.8155,0.8155,0.8152,0.8153,799100000.0
2008-02-27 21:10:00,0.8153,0.8154,0.8153,0.8154,1454000000.0
2008-02-27 21:11:00,0.8154,0.8155,0.8154,0.8154,902800000.0
2008-02-27 21:12:00,0.8154,0.8154,0.8154,0.8154,433900000.0
2008-02-27 21:13:00,0.8154,0.8154,0.8154,0.8154,578200000.0
2008-02-27 21:14:00,0.8154,0.81555,0.8153,0.8153,828100000.0
2008-02-27 21:15:00,0.8153,0.8153,0.8152,0.8152,1514199999.0
2008-02-27 21:16:00,0.8152,0.8153,0.8152,0.8152,821100000.0
2008-02-27 21:17:00,0.8152,0.8153,0.8152,0.8152,1568000006.0
2008-02-27 21:18:00,0.8147,0.815,0.8147,0.815,523200000.0
2008-02-27 21:20:00,0.8153,0.81545,0.8153,0.8154,523200000.0
2008-02-27 21:21:00,0.8154,0.8154,0.8154,0.8154,316600000.0
2008-02-27 21:22:00,0.8154,0.8154,0.8152,0.8152,1433100056.0
2008-02-27 21:23:00,0.8152,0.8154,0.814,0.8141,913400011.0
2008-02-27 21:24:00,0.8141,0.8145,0.8141,0.8142,1486400000.0
2008-02-27 21:25:00,0.8142,0.81465,0.8142,0.8146,1215100000.0
2008-02-27 21:26:00,0.8146,0.8146,0.8145,0.8145,1291200000.0
2008-02-27 21:27:00,0.8145,0.8149,0.8145,0.8146,872900000.0
2008-02-27 21:28:00,0.8146,0.8146,0.8145,0.8146,961700000.0
2008-02-27 21:29:00,0.8146,0.8147,0.8145,0.8146,920800000.0
2008-02-27 21:30:00,0.8146,0.8147,0.8145,0.8147,820200000.0
2008-02-27 21:31:00,0.8147,0.8147,0.8146,0.8147,1416800000.0
2008-02-27 21:32:00,0.8147,0.8147,0.8147,0.8147,803500000.0
2008-02-27 21:33:00,0.8147,0.8149,0.8147,0.8149,1032700000.0
2008-02-27 21:34:00,0.8149,0.8149,0.8148,0.8148,1447000000.0
2008-02-27 21:35:00,0.8148,0.8148,0.8147,0.8147,1653500000.0
2008-02-27 21:36:00,0.8147,0.8147,0.8147,0.8147,1195500000.0
2008-02-27 21:37:00,0.8147,0.8147,0.8147,0.8147,1507200000.0
2008-02-27 21:38:00,0.8147,0.8148,0.8147,0.8148,806300000.0
2008-02-27 21:39:00,0.8148,0.8148,0.8145,0.8146,1151800000.0
2008-02-27 21:40:00,0.8146,0.8148,0.8146,0.8148,1473500000.0
2008-02-27 21:41:00,0.8148,0.8148,0.8146,0.8147,1001400000.0
2008-02-27 21:42:00,0.8147,0.8148,0.8146,0.8148,1090700000.0
2008-02-27 21:43:00,0.8148,0.8148,0.8148,0.8148,641400000.0
2008-02-27 21:44:00,0.8148,0.8148,0.8142,0.8142,1322900000.0
2008-02-27 21:45:00,0.8142,0.8142,0.8142,0.8142,1696800000.0
2008-02-27 21:46:00,0.8142,0.8146,0.8142,0.8146,784700000.0
2008-02-27 21:47:00,0.8146,0.8146,0.8145,0.8145,1079900000.0
2008-02-27 21:48:00,0.8145,0.8146,0.8145,0.8145,1632300000.0
2008-02-27 21:49:00,0.8145,0.8145,0.8144,0.8144,2118400000.0
2008-02-27 21:51:00,0.8144,0.8144,0.8143,0.8143,1773700000.0
2008-02-27 21:52:00,0.8143,0.8143,0.8142,0.8142,1001600000.0
2008-02-27 21:53:00,0.8142,0.8144,0.8142,0.8144,738200000.0
2008-02-27 21:54:00,0.8144,0.8144,0.8144,0.8144,1332800000.0
2008-02-27 21:55:00,0.8144,0.8144,0.8143,0.8144,1633000000.0
2008-02-27 21:56:00,0.8144,0.8146,0.8143,0.8144,739600000.0
2008-02-27 21:57:00,0.8144,0.8144,0.8144,0.8144,1086400000.0
2008-02-27 21:58:00,0.8144,0.8144,0.8141,0.8143,1967000000.0
2008-02-27 21:59:00,0.8144,0.8146,0.8144,0.8146,753200000.0
2008-02-27 22:00:00,0.8146,0.8146,0.8144,0.8145,1526200000.0
2008-02-27 22:01:00,0.8145,0.8146,0.8145,0.8145,907500000.0
2008-02-27 22:02:00,0.8145,0.8146,0.8145,0.8146,743900000.0
2008-02-27 22:03:00,0.8146,0.8147,0.8146,0.8146,1580300000.0
2008-02-27 22:04:00,0.8146,0.8149,0.8146,0.8149,1129200000.0
2008-02-27 22:05:00,0.8149,0.8158,0.8147,0.8147,811400000.0
2008-02-27 22:06:00,0.8147,0.81475,0.8147,0.8147,1563300000.0
2008-02-27 22:07:00,0.8147,0.8148,0.8147,0.8148,611200000.0
2008-02-27 22:08:00,0.8148,0.8148,0.8148,0.8148,794200000.0
2008-02-27 22:09:00,0.8148,0.815,0.8148,0.815,1764400000.0
2008-02-27 22:10:00,0.815,0.815,0.8147,0.8147,706900000.0
2008-02-27 22:11:00,0.8147,0.8152,0.8147,0.8148,508200000.0
2008-02-27 22:12:00,0.8148,0.8148,0.8148,0.8148,360900000.0
2008-02-27 22:13:00,0.8148,0.8148,0.8146,0.8148,454300000.0
2008-02-27 22:14:00,0.8148,0.8148,0.8147,0.8147,822000000.0
2008-02-27 22:15:00,0.8147,0.8147,0.8146,0.8147,453700000.0
2008-02-27 22:16:00,0.8147,0.8147,0.8147,0.8147,1629600000.0
2008-02-27 22:17:00,0.8147,0.8147,0.8147,0.8147,1421000000.0
2008-02-27 22:18:00,0.8147,0.8149,0.8147,0.8149,1427000000.0
2008-02-27 22:19:00,0.8149,0.81505,0.8149,0.815,1245600000.0
2008-02-27 22:20:00,0.815,0.815,0.815,0.815,1142400000.0
2008-02-27 22:21:00,0.815,0.815,0.815,0.815,956900000.0
2008-02-27 22:22:00,0.815,0.81525,0.8149,0.815,1437600000.0
2008-02-27 22:23:00,0.815,0.81525,0.815,0.8151,339300000.0
2008-02-27 22:24:00,0.8151,0.81525,0.8151,0.8152,1113200000.0
2008-02-27 22:25:00,0.8152,0.8152,0.8151,0.8151,680800000.0
2008-02-27 22:26:00,0.8151,0.81535,0.8151,0.8151,219800000.0
2008-02-27 22:27:00,0.8151,0.81565,0.8151,0.8154,1543900000.0
2008-02-27 22:28:00,0.8154,0.81625,0.8153,0.8161,1201799999.0
2008-02-27 22:29:00,0.8161,0.8161,0.8157,0.8158,927100000.0
2008-02-27 22:30:00,0.81585,0.8161,0.81565,0.8159,1277600000.0
2008-02-27 22:31:00,0.8159,0.81605,0.8157,0.8157,1265600000.0
2008-02-27 22:32:00,0.81575,0.81575,0.8157,0.8157,1202000000.0
2008-02-27 22:33:00,0.8157,0.81575,0.8156,0.8156,884600000.0
2008-02-27 22:34:00,0.8156,0.81575,0.8156,0.81575,1266400000.0
2008-02-27 22:35:00,0.81575,0.8161,0.8157,0.816,1152600000.0
2008-02-27 22:36:00,0.816,0.81605,0.816,0.816,745300000.0
2008-02-27 22:37:00,0.81605,0.81655,0.816,0.8165,1160700000.0
2008-02-27 22:38:00,0.8165,0.8165,0.8161,0.8162,1414700000.0
2008-02-27 22:39:00,0.8162,0.817,0.8162,0.817,1095200000.0
2008-02-27 22:40:00,0.817,0.81705,0.8161,0.81625,837900000.0
2008-02-27 22:41:00,0.8162,0.8167,0.8161,0.8167,797100000.0
2008-02-27 22:42:00,0.8167,0.8167,0.81605,0.8166,942300000.0
2008-02-27 22:43:00,0.8166,0.8166,0.8166,0.8166,889300000.0
2008-02-27 22:44:00,0.8166,0.8166,0.8166,0.8166,804300000.0
2008-02-27 22:45:00,0.8166,0.81675,0.8166,0.8166,1240000000.0
2008-02-27 22:46:00,0.8166,0.8166,0.8165,0.8165,859300000.0
2008-02-27 22:47:00,0.8165,0.8166,0.8164,0.8166,1175500000.0
2008-02-27 22:48:00,0.8166,0.8166,0.8166,0.8166,1237600000.0
2008-02-27 22:49:00,0.8166,0.8169,0.8166,0.8166,853800000.0
2008-02-27 22:50:00,0.8166,0.8167,0.8166,0.8166,855500000.0
2008-02-27 22:51:00,0.8166,0.8166,0.8166,0.8166,857100000.0
2008-02-27 22:52:00,0.8166,0.8166,0.8166,0.8166,834600000.0
2008-02-27 22:53:00,0.8166,0.8166,0.8164,0.8164,909200000.0
2008-02-27 22:54:00,0.8164,0.8165,0.8164,0.8165,1146400000.0
2008-02-27 22:55:00,0.8165,0.8165,0.8165,0.8165,1243200000.0
2008-02-27 22:56:00,0.8165,0.8165,0.8164,0.8165,841400000.0
2008-02-27 22:57:00,0.8165,0.8166,0.8162,0.8163,1404000000.0
2008-02-27 22:58:00,0.8163,0.81655,0.8163,0.8163,1335500000.0
2008-02-27 22:59:00,0.8163,0.8165,0.8163,0.8165,1294000000.0
2008-02-27 23:00:00,0.8165,0.8165,0.8163,0.8163,1427700000.0
2008-02-27 23:01:00,0.8163,0.8163,0.8163,0.8163,857400000.0
2008-02-27 23:02:00,0.8163,0.8163,0.8162,0.8162,809700000.0
2008-02-27 23:03:00,0.8162,0.81635,0.8158,0.8161,673800000.0
2008-02-27 23:04:00,0.8161,0.81625,0.8161,0.8162,819400000.0
2008-02-27 23:05:00,0.8162,0.81635,0.8162,0.8163,1253900000.0
2008-02-27 23:06:00,0.8163,0.81645,0.8163,0.8164,1143400000.0
2008-02-27 23:07:00,0.8164,0.8164,0.8162,0.8162,1318700000.0
2008-02-27 23:08:00,0.8162,0.8162,0.8161,0.8161,1981799999.0
2008-02-27 23:09:00,0.8157,0.8157,0.8156,0.8156,1985100000.0
2008-02-27 23:10:00,0.8163,0.8163,0.8162,0.8163,1985100000.0
2008-02-27 23:11:00,0.8163,0.8163,0.8162,0.8162,1570100000.0
2008-02-27 23:12:00,0.8162,0.81625,0.8162,0.8162,2063200000.0
2008-02-27 23:13:00,0.8162,0.81625,0.8162,0.8162,1508900000.0
2008-02-27 23:14:00,0.8162,0.81635,0.8162,0.8162,2117000000.0
2008-02-27 23:16:00,0.8162,0.8162,0.8162,0.8162,1651600000.0
2008-02-27 23:17:00,0.8162,0.8163,0.8162,0.8162,1873800000.0
2008-02-27 23:18:00,0.8162,0.8163,0.8162,0.8163,1527600000.0
2008-02-27 23:19:00,0.8163,0.8163,0.8163,0.8163,1248800000.0
2008-02-27 23:20:00,0.8163,0.8163,0.8162,0.8163,303000000.0
2008-02-27 23:21:00,0.8163,0.8163,0.8163,0.8163,133800000.0
2008-02-27 23:22:00,0.8163,0.8163,0.8162,0.8163,139100000.0
2008-02-27 23:23:00,0.8163,0.8163,0.8163,0.8163,1035500000.0
2008-02-27 23:24:00,0.8163,0.8163,0.81615,0.8162,1035100000.0
2008-02-27 23:25:00,0.8162,0.8162,0.8162,0.8162,157500000.0
2008-02-27 23:26:00,0.8162,0.8163,0.8162,0.8163,699100000.0
2008-02-27 23:27:00,0.8152,0.8154,0.8152,0.8154,1607200000.0
2008-02-27 23:28:00,0.8164,0.8164,0.8163,0.8163,1607200000.0
2008-02-27 23:29:00,0.8163,0.8163,0.8163,0.8163,1544900000.0
2008-02-27 23:30:00,0.8163,0.81655,0.8162,0.8163,895000000.0
2008-02-27 23:31:00,0.8163,0.8165,0.8162,0.8163,1249800000.0
2008-02-27 23:32:00,0.8163,0.8163,0.8163,0.8163,966700000.0
2008-02-27 23:33:00,0.8163,0.8166,0.8163,0.8166,1202500000.0
2008-02-27 23:34:00,0.8166,0.8166,0.8164,0.8164,1793800002.0
2008-02-27 23:35:00,0.8164,0.8166,0.8162,0.8162,1924500000.0
2008-02-27 23:36:00,0.8162,0.8163,0.8162,0.8162,2135200000.0
2008-02-27 23:37:00,0.8162,0.81625,0.8162,0.8162,1966000000.0
2008-02-27 23:38:00,0.8162,0.8163,0.8162,0.8163,1256000000.0
2008-02-27 23:39:00,0.8163,0.8163,0.8162,0.8163,2015799999.0
2008-02-27 23:40:00,0.8163,0.81635,0.8163,0.8163,814600000.0
2008-02-27 23:41:00,0.8163,0.8163,0.8162,0.8163,743700000.0
2008-02-27 23:42:00,0.8163,0.8163,0.8162,0.8162,1162200000.0
2008-02-27 23:43:00,0.8162,0.8162,0.816,0.816,925800000.0
2008-02-27 23:44:00,0.816,0.81605,0.8152,0.816,1000200000.0
2008-02-27 23:46:00,0.8149,0.8151,0.8149,0.8151,1550700000.0
2008-02-27 23:47:00,0.816,0.816,0.816,0.816,1550700000.0
2008-02-27 23:48:00,0.816,0.81605,0.816,0.816,1760700000.0
2008-02-27 23:50:00,0.8152,0.8152,0.8151,0.8151,1919400000.0
2008-02-27 23:51:00,0.8164,0.8164,0.8161,0.8161,1919400000.0
2008-02-27 23:52:00,0.8161,0.8161,0.8161,0.8161,2068000000.0
2008-02-27 23:53:00,0.8161,0.8161,0.8155,0.8158,1362600000.0
2008-02-27 23:54:00,0.8158,0.8158,0.8157,0.8158,563400000.0
2008-02-27 23:55:00,0.8158,0.8158,0.8157,0.8158,569200000.0
2008-02-27 23:56:00,0.8158,0.8158,0.8158,0.8158,2082300000.0
2008-02-27 23:57:00,0.8158,0.81595,0.8158,0.8159,946800000.0
2008-02-27 23:58:00,0.8159,0.8161,0.8159,0.8161,1918200001.0
2008-02-27 23:59:00,0.8161,0.81615,0.8157,0.816,1242100000.0
2008-02-28 00:00:00,0.816,0.816,0.8157,0.8157,1148000000.0
2008-02-28 00:01:00,0.8158,0.8159,0.8158,0.8159,609300000.0
2008-02-28 00:02:00,0.8159,0.8159,0.8155,0.8155,824100000.0
2008-02-28 00:03:00,0.8155,0.8155,0.8152,0.8154,833300000.0
2008-02-28 00:04:00,0.8154,0.8156,0.8152,0.8152,827200000.0
2008-02-28 00:05:00,0.8152,0.8156,0.8152,0.8156,723900000.0
2008-02-28 00:06:00,0.8156,0.8157,0.8155,0.8157,882800000.0
2008-02-28 00:07:00,0.8157,0.8157,0.8155,0.8155,1226400000.0
2008-02-28 00:08:00,0.8155,0.8158,0.8155,0.8155,1240800000.0
2008-02-28 00:09:00,0.8155,0.81575,0.8155,0.8155,1299200000.0
2008-02-28 00:10:00,0.8155,0.8155,0.8155,0.8155,1243200000.0
2008-02-28 00:11:00,0.8155,0.8155,0.8155,0.8155,841800000.0
2008-02-28 00:12:00,0.8155,0.81585,0.8155,0.8155,978700000.0
2008-02-28 00:13:00,0.8155,0.8157,0.8155,0.8157,1075300000.0
2008-02-28 00:14:00,0.8157,0.816,0.8157,0.816,512400000.0
2008-02-28 00:15:00,0.816,0.816,0.816,0.816,110500000.0
2008-02-28 00:16:00,0.816,0.816,0.816,0.816,110000000.0
2008-02-28 00:17:00,0.816,0.816,0.816,0.816,114000000.0
2008-02-28 00:18:00,0.816,0.816,0.8152,0.8152,782300000.0
2008-02-28 00:19:00,0.8152,0.8152,0.8152,0.8152,1195100000.0
2008-02-28 00:20:00,0.8152,0.8154,0.8152,0.8152,1480900000.0
2008-02-28 00:21:00,0.8152,0.8152,0.8152,0.8152,1365800000.0
2008-02-28 00:22:00,0.8152,0.8152,0.8152,0.8152,1702400000.0
2008-02-28 00:23:00,0.8152,0.8153,0.8152,0.8152,1060500000.0
2008-02-28 00:24:00,0.8152,0.8154,0.8152,0.8152,436600000.0
2008-02-28 00:25:00,0.8152,0.81545,0.8152,0.8152,1366000000.0
2008-02-28 00:26:00,0.8152,0.8152,0.8152,0.8152,1346400000.0
2008-02-28 00:27:00,0.8152,0.8154,0.8152,0.8153,1339600000.0
2008-02-28 00:28:00,0.8153,0.81535,0.8152,0.81525,1485200000.0
2008-02-28 00:29:00,0.8152,0.81535,0.8151,0.8152,1529600000.0
2008-02-28 00:30:00,0.8152,0.8152,0.8149,0.815,1166000000.0
2008-02-28 00:31:00,0.815,0.815,0.815,0.815,1638700000.0
2008-02-28 00:32:00,0.815,0.815,0.815,0.815,1785800000.0
2008-02-28 00:33:00,0.815,0.815,0.815,0.815,1703000000.0
2008-02-28 00:34:00,0.815,0.8151,0.815,0.8151,1173200000.0
2008-02-28 00:35:00,0.8151,0.8153,0.8151,0.8153,924800000.0
2008-02-28 00:36:00,0.8153,0.8155,0.8153,0.8155,1307600000.0
2008-02-28 00:37:00,0.8155,0.81555,0.8155,0.8155,570600000.0
2008-02-28 00:38:00,0.8155,0.81555,0.8153,0.8153,1589800000.0
2008-02-28 00:39:00,0.8153,0.8153,0.8153,0.8153,868200000.0
2008-02-28 00:40:00,0.8153,0.8153,0.8153,0.8153,875300000.0
2008-02-28 00:41:00,0.8153,0.8153,0.8152,0.8152,1735500000.0
2008-02-28 00:42:00,0.8152,0.8152,0.8151,0.8151,1433300000.0
2008-02-28 00:43:00,0.8151,0.8151,0.8148,0.8148,1455200000.0
2008-02-28 00:44:00,0.8148,0.81515,0.8148,0.8151,1305100000.0
2008-02-28 00:45:00,0.8151,0.8151,0.815,0.8151,1993999907.0
2008-02-28 00:46:00,0.8151,0.8151,0.8148,0.8151,518400000.0
2008-02-28 00:47:00,0.8151,0.8151,0.81475,0.815,1226400000.0
2008-02-28 00:48:00,0.815,0.815,0.815,0.815,1166000000.0
2008-02-28 00:49:00,0.815,0.8152,0.815,0.8151,560500000.0
2008-02-28 00:50:00,0.8151,0.8152,0.8151,0.8152,409700000.0
2008-02-28 00:51:00,0.8152,0.81525,0.8152,0.8152,231000000.0
2008-02-28 00:52:00,0.8152,0.81545,0.8152,0.81545,212100000.0
2008-02-28 00:53:00,0.81545,0.81545,0.8154,0.81545,229600000.0
2008-02-28 00:54:00,0.81545,0.81545,0.8154,0.81545,182400000.0
2008-02-28 00:55:00,0.81545,0.81545,0.8151,0.81545,321600000.0
2008-02-28 00:56:00,0.81545,0.81545,0.81545,0.81545,180000000.0
2008-02-28 00:57:00,0.81545,0.81545,0.81545,0.81545,180800000.0
2008-02-28 00:58:00,0.81545,0.81545,0.8152,0.8154,680500000.0
2008-02-28 00:59:00,0.8154,0.81545,0.8154,0.81545,220800000.0
2008-02-28 01:00:00,0.81545,0.81545,0.8154,0.8154,208000000.0
2008-02-28 01:01:00,0.8154,0.8154,0.8154,0.8154,514100000.0
2008-02-28 01:02:00,0.8154,0.8154,0.8154,0.8154,506500000.0
2008-02-28 01:03:00,0.8154,0.8154,0.8154,0.8154,498800000.0
2008-02-28 01:04:00,0.8154,0.81555,0.8154,0.81555,895200000.0
2008-02-28 01:05:00,0.81555,0.81555,0.8155,0.81555,231200000.0
2008-02-28 01:06:00,0.81555,0.8156,0.81555,0.8156,490700000.0
2008-02-28 01:07:00,0.8156,0.8156,0.8156,0.8156,1307500000.0
2008-02-28 01:08:00,0.8156,0.8156,0.8156,0.8156,916700000.0
2008-02-28 01:09:00,0.8156,0.8156,0.8156,0.8156,847600000.0
2008-02-28 01:10:00,0.8156,0.8156,0.8156,0.8156,1128000000.0
2008-02-28 01:11:00,0.8156,0.8156,0.8156,0.8156,510600000.0
2008-02-28 01:12:00,0.8156,0.8156,0.8156,0.8156,647500000.0
2008-02-28 01:13:00,0.8156,0.8156,0.8156,0.8156,591700000.0
2008-02-28 01:14:00,0.8156,0.8156,0.8152,0.8155,702400000.0
2008-02-28 01:15:00,0.8155,0.8155,0.8155,0.8155,1040700000.0
2008-02-28 01:16:00,0.8155,0.8155,0.8155,0.8155,1120200000.0
2008-02-28 01:17:00,0.8155,0.8155,0.8155,0.8155,1391200000.0
2008-02-28 01:18:00,0.8155,0.8155,0.8155,0.8155,2092800000.0
2008-02-28 01:19:00,0.8155,0.8155,0.8155,0.8155,977900000.0
2008-02-28 01:20:00,0.8155,0.8156,0.8155,0.8156,998300000.0
2008-02-28 01:21:00,0.8156,0.8156,0.8156,0.8156,439600000.0
2008-02-28 01:22:00,0.8156,0.8156,0.8156,0.8156,943300000.0
2008-02-28 01:23:00,0.8156,0.8156,0.8152,0.8152,1245800000.0
2008-02-28 01:24:00,0.8152,0.81525,0.8152,0.81525,967800000.0
2008-02-28 01:25:00,0.81525,0.8155,0.81525,0.8155,655100000.0
2008-02-28 01:26:00,0.8155,0.8155,0.8155,0.8155,1568800000.0
2008-02-28 01:27:00,0.8155,0.8155,0.81535,0.81535,434100000.0
2008-02-28 01:28:00,0.81535,0.8157,0.81525,0.81565,424300000.0
2008-02-28 01:29:00,0.81565,0.81565,0.8155,0.8155,1671900001.0
2008-02-28 01:30:00,0.8155,0.8155,0.8155,0.8155,2112000000.0
2008-02-28 01:31:00,0.8155,0.8157,0.81525,0.8157,996500000.0
2008-02-28 01:32:00,0.8157,0.8158,0.8157,0.8158,944800000.0
2008-02-28 01:33:00,0.8158,0.8158,0.81535,0.8155,1100200000.0
2008-02-28 01:34:00,0.8155,0.8157,0.81535,0.81535,1071200000.0
2008-02-28 01:35:00,0.81535,0.8157,0.81535,0.8157,462600000.0
2008-02-28 01:36:00,0.8157,0.8158,0.8157,0.8158,866500000.0
2008-02-28 01:37:00,0.8158,0.8158,0.8158,0.8158,745300000.0
2008-02-28 01:38:00,0.8158,0.8158,0.8153,0.8153,693900000.0
2008-02-28 01:39:00,0.8153,0.8154,0.8153,0.8154,770000000.0
2008-02-28 01:40:00,0.8154,0.8154,0.8152,0.8154,761800000.0
2008-02-28 01:41:00,0.8154,0.81575,0.8154,0.8156,1691200000.0
2008-02-28 01:42:00,0.8156,0.8158,0.8154,0.8156,1442400000.0
2008-02-28 01:43:00,0.8156,0.8156,0.8153,0.8155,1338400000.0
2008-02-28 01:44:00,0.8155,0.8155,0.8153,0.8154,1362900000.0
2008-02-28 01:45:00,0.8154,0.8154,0.8149,0.8153,1363599999.0
2008-02-28 01:47:00,0.8152,0.8153,0.8152,0.8153,1653100000.0
2008-02-28 01:48:00,0.8153,0.8155,0.8153,0.8155,774100000.0
2008-02-28 01:49:00,0.8155,0.8155,0.8155,0.8155,404000000.0
2008-02-28 01:50:00,0.8155,0.8155,0.8155,0.8155,411000000.0
2008-02-28 01:51:00,0.8155,0.8155,0.8155,0.8155,155000000.0
2008-02-28 01:52:00,0.8155,0.8155,0.8155,0.8155,122300000.0
2008-02-28 01:53:00,0.8155,0.8155,0.8155,0.8155,474000000.0
2008-02-28 01:54:00,0.8155,0.8155,0.81545,0.8155,829700000.0
2008-02-28 01:55:00,0.8155,0.8155,0.8155,0.8155,566600000.0
2008-02-28 01:56:00,0.8155,0.8155,0.8152,0.8155,1023800000.0
2008-02-28 01:57:00,0.8155,0.8155,0.8153,0.8153,1669100000.0
2008-02-28 01:58:00,0.8153,0.8155,0.8153,0.8155,1522400000.0
2008-02-28 01:59:00,0.8155,0.8155,0.8153,0.8153,1732300000.0
2008-02-28 02:00:00,0.8178,0.8181,0.8178,0.8178,1464500000.0
2008-02-28 02:01:00,0.8154,0.8155,0.8154,0.8155,1464500000.0
2008-02-28 02:02:00,0.8155,0.8155,0.8155,0.8155,1488000000.0
2008-02-28 02:03:00,0.8155,0.8155,0.8155,0.8155,852900000.0
2008-02-28 02:04:00,0.8155,0.8157,0.8155,0.8157,1356900000.0
2008-02-28 02:05:00,0.8157,0.8159,0.8157,0.8159,221100000.0
2008-02-28 02:06:00,0.8159,0.8161,0.8159,0.8161,147900000.0
2008-02-28 02:07:00,0.8161,0.81625,0.816,0.816,671800000.0
2008-02-28 02:08:00,0.816,0.816,0.816,0.816,1408000000.0
2008-02-28 02:09:00,0.816,0.816,0.816,0.816,1812500000.0
2008-02-28 02:10:00,0.816,0.816,0.816,0.816,1371700000.0
2008-02-28 02:11:00,0.8169,0.8169,0.8167,0.8167,1781600000.0
2008-02-28 02:12:00,0.8168,0.8169,0.8168,0.8169,1781600000.0
2008-02-28 02:13:00,0.8161,0.8162,0.816,0.8161,1781600000.0
2008-02-28 02:14:00,0.8161,0.8161,0.81575,0.8159,911000000.0
2008-02-28 02:15:00,0.8159,0.8159,0.8159,0.8159,996800000.0
2008-02-28 02:16:00,0.8159,0.816,0.8159,0.816,527200000.0
2008-02-28 02:17:00,0.816,0.8162,0.8159,0.8162,1250400000.0
2008-02-28 02:18:00,0.8162,0.8166,0.8162,0.8166,1547499999.0
2008-02-28 02:21:00,0.8164,0.8166,0.8163,0.8164,1115599984.0
2008-02-28 02:22:00,0.8167,0.8167,0.8165,0.8165,1171200000.0
2008-02-28 02:23:00,0.8164,0.8164,0.8162,0.8164,1171200000.0
2008-02-28 02:24:00,0.8161,0.8162,0.8161,0.8162,1171200000.0
2008-02-28 02:25:00,0.8162,0.8162,0.8162,0.8162,632400000.0
2008-02-28 02:26:00,0.8162,0.8162,0.8162,0.8162,725300000.0
2008-02-28 02:27:00,0.8162,0.8162,0.8161,0.8161,1320200000.0
2008-02-28 02:28:00,0.8163,0.8163,0.8162,0.8163,1171800000.0
2008-02-28 02:29:00,0.8161,0.8163,0.816,0.816,1171800000.0
2008-02-28 02:30:00,0.8162,0.8162,0.8162,0.8162,1781800000.0
2008-02-28 02:31:00,0.816,0.8162,0.816,0.8162,1781800000.0
2008-02-28 02:32:00,0.8162,0.8163,0.8162,0.8163,112000000.0
2008-02-28 02:33:00,0.8163,0.8163,0.8163,0.8163,23500000.0
2008-02-28 02:34:00,0.8163,0.8163,0.8163,0.8163,21200000.0
2008-02-28 02:35:00,0.8163,0.8163,0.8157,0.8157,488900000.0
2008-02-28 02:36:00,0.8157,0.81585,0.8157,0.81585,1496700002.0
2008-02-28 02:37:00,0.81585,0.8163,0.81585,0.8163,787200000.0
2008-02-28 02:38:00,0.8163,0.8163,0.8163,0.8163,112500000.0
2008-02-28 02:39:00,0.8163,0.8163,0.8163,0.8163,180000000.0
2008-02-28 02:40:00,0.8163,0.8164,0.8163,0.8164,251800000.0
2008-02-28 02:41:00,0.8164,0.8164,0.816,0.8161,1341400000.0
2008-02-28 02:42:00,0.8161,0.8161,0.8161,0.8161,1982400000.0
2008-02-28 02:43:00,0.8161,0.8161,0.8161,0.8161,1604800000.0
2008-02-28 02:44:00,0.8161,0.8161,0.8161,0.8161,1519700000.0
2008-02-28 02:45:00,0.8161,0.8161,0.8161,0.8161,1378800000.0
2008-02-28 02:46:00,0.8161,0.8161,0.8161,0.8161,2106400000.0
2008-02-28 02:47:00,0.8163,0.8163,0.8162,0.8163,1918400009.0
2008-02-28 02:48:00,0.8161,0.8164,0.8161,0.8162,1918400009.0
2008-02-28 02:49:00,0.8164,0.8164,0.8164,0.8164,1472100000.0
2008-02-28 02:50:00,0.8165,0.8165,0.8165,0.8165,1472100000.0
2008-02-28 02:51:00,0.8163,0.8165,0.8163,0.8165,1472100000.0
2008-02-28 02:52:00,0.8165,0.8165,0.8164,0.8164,1977900012.0
2008-02-28 02:53:00,0.8164,0.8165,0.8163,0.8165,642700000.0
2008-02-28 02:54:00,0.8165,0.8166,0.8165,0.8165,876000000.0
2008-02-28 02:55:00,0.8165,0.8165,0.8162,0.8164,1415600000.0
2008-02-28 02:56:00,0.8164,0.8166,0.8163,0.8165,1349600000.0
2008-02-28 02:57:00,0.8165,0.8166,0.8165,0.8166,1452900000.0
2008-02-28 02:58:00,0.8166,0.8171,0.8165,0.8171,2052100000.0
2008-02-28 02:59:00,0.8171,0.8181,0.81695,0.8176,1267500000.0
2008-02-28 03:00:00,0.8177,0.8184,0.81765,0.81765,558800000.0
2008-02-28 03:01:00,0.81765,0.8178,0.8173,0.8176,1328800000.0
2008-02-28 03:02:00,0.8176,0.8178,0.8174,0.8175,752000000.0
2008-02-28 03:03:00,0.8175,0.8175,0.817,0.8172,471500000.0
2008-02-28 03:04:00,0.8172,0.8176,0.8172,0.8176,281900000.0
2008-02-28 03:05:00,0.8176,0.8176,0.8176,0.8176,21900000.0
2008-02-28 03:06:00,0.8176,0.8176,0.81715,0.8175,571000000.0
2008-02-28 03:07:00,0.8175,0.8175,0.817,0.817,495100000.0
2008-02-28 03:08:00,0.817,0.817,0.8166,0.8167,1767500000.0
2008-02-28 03:09:00,0.8167,0.8169,0.8167,0.8168,945700000.0
2008-02-28 03:10:00,0.8168,0.8168,0.8166,0.8168,723500000.0
2008-02-28 03:11:00,0.8169,0.817,0.8167,0.8167,1204900000.0
2008-02-28 03:12:00,0.8167,0.817,0.8167,0.817,866500000.0
2008-02-28 03:13:00,0.817,0.8171,0.817,0.817,1967200000.0
2008-02-28 03:14:00,0.8153,0.8155,0.8153,0.8154,1311500000.0
2008-02-28 03:15:00,0.8167,0.8167,0.8167,0.8167,1311500000.0
2008-02-28 03:16:00,0.8156,0.8158,0.8156,0.8158,1653400000.0
2008-02-28 03:17:00,0.8167,0.8167,0.8167,0.8167,1653400000.0
2008-02-28 03:18:00,0.8167,0.8167,0.8165,0.8166,1412700000.0
2008-02-28 03:19:00,0.8166,0.8167,0.8165,0.8167,993600000.0
2008-02-28 03:20:00,0.8167,0.8167,0.8167,0.8167,1248800000.0
2008-02-28 03:21:00,0.8167,0.81675,0.8166,0.81675,754800000.0
2008-02-28 03:22:00,0.81675,0.81675,0.8166,0.8166,1451100000.0
2008-02-28 03:23:00,0.8166,0.8166,0.8165,0.8165,258900000.0
2008-02-28 03:24:00,0.8165,0.8165,0.8165,0.8165,283100000.0
2008-02-28 03:25:00,0.8165,0.8165,0.8164,0.8164,618200000.0
2008-02-28 03:26:00,0.8164,0.8165,0.8164,0.8164,1004800000.0
2008-02-28 03:27:00,0.8156,0.8157,0.8156,0.8156,1950600000.0
2008-02-28 03:28:00,0.8161,0.8164,0.8161,0.8163,1950600000.0
2008-02-28 03:29:00,0.8163,0.8164,0.8163,0.8163,1246400000.0
2008-02-28 03:31:00,0.8162,0.8163,0.8162,0.8163,1259700000.0
2008-02-28 03:32:00,0.8163,0.8163,0.8163,0.8163,1444100000.0
2008-02-28 03:33:00,0.8156,0.8156,0.8156,0.8156,1332000000.0
2008-02-28 03:34:00,0.8161,0.8163,0.8161,0.8163,1332000000.0
2008-02-28 03:35:00,0.8163,0.8164,0.8163,0.8164,338000000.0
2008-02-28 03:36:00,0.8164,0.8166,0.8164,0.8165,93100000.0
2008-02-28 03:37:00,0.8165,0.8167,0.8164,0.8167,105000000.0
2008-02-28 03:38:00,0.8167,0.8167,0.8167,0.8167,134400000.0
2008-02-28 03:39:00,0.8167,0.8168,0.8166,0.8166,83400000.0
2008-02-28 03:40:00,0.8166,0.8167,0.8166,0.8167,83500000.0
2008-02-28 03:41:00,0.8167,0.8167,0.8167,0.8167,128700000.0
2008-02-28 03:42:00,0.8167,0.8167,0.8167,0.8167,114000000.0
2008-02-28 03:43:00,0.8167,0.8167,0.8162,0.8162,98100000.0
2008-02-28 03:44:00,0.8162,0.8165,0.8162,0.8165,1448700000.0
2008-02-28 03:45:00,0.8165,0.8165,0.8162,0.8162,1182400001.0
2008-02-28 03:46:00,0.8162,0.8165,0.8162,0.8164,1177500000.0
2008-02-28 03:47:00,0.8164,0.8164,0.8164,0.8164,22400000.0
2008-02-28 03:48:00,0.8164,0.8164,0.8164,0.8164,22300000.0
2008-02-28 03:49:00,0.8164,0.8165,0.8164,0.8165,237600000.0
2008-02-28 03:50:00,0.8165,0.8165,0.8165,0.8165,1365600000.0
2008-02-28 03:51:00,0.8165,0.8167,0.8162,0.8167,1171800000.0
2008-02-28 03:52:00,0.8167,0.8168,0.8167,0.8168,374700000.0
2008-02-28 03:53:00,0.8168,0.8168,0.8168,0.8168,22400000.0
2008-02-28 03:54:00,0.8168,0.8168,0.8168,0.8168,21800000.0
2008-02-28 03:55:00,0.8168,0.8168,0.8162,0.8164,726900000.0
2008-02-28 03:56:00,0.8164,0.8164,0.8164,0.8164,417600000.0
2008-02-28 03:57:00,0.8164,0.8164,0.8163,0.8163,522100000.0
2008-02-28 03:58:00,0.8163,0.8164,0.8163,0.8164,552900000.0
2008-02-28 03:59:00,0.8164,0.8164,0.8162,0.8162,545900000.0
2008-02-28 04:00:00,0.8162,0.8162,0.8162,0.8162,473500000.0
2008-02-28 04:01:00,0.8162,0.8162,0.8162,0.8162,673100000.0
2008-02-28 04:02:00,0.8162,0.8162,0.8162,0.8162,721400000.0
2008-02-28 04:03:00,0.8162,0.8164,0.8162,0.8162,1773700066.0
2008-02-28 04:04:00,0.8162,0.8165,0.8162,0.8165,764000000.0
2008-02-28 04:05:00,0.8165,0.8166,0.8165,0.8166,417800000.0
2008-02-28 04:06:00,0.8166,0.8166,0.8162,0.8163,744700000.0
2008-02-28 04:07:00,0.8163,0.8163,0.8163,0.8163,861600000.0
2008-02-28 04:08:00,0.8163,0.8165,0.8163,0.8165,521500000.0
2008-02-28 04:09:00,0.8165,0.8165,0.8163,0.8163,256000000.0
2008-02-28 04:10:00,0.8163,0.8163,0.8158,0.8158,789900000.0
2008-02-28 04:11:00,0.8158,0.8158,0.8158,0.8158,110000000.0
2008-02-28 04:12:00,0.8158,0.8158,0.8157,0.8157,187000000.0
2008-02-28 04:13:00,0.8157,0.8157,0.81505,0.8151,1016000000.0
2008-02-28 04:14:00,0.8151,0.8155,0.8151,0.8155,1106499997.0
2008-02-28 04:15:00,0.8155,0.8158,0.8155,0.8157,1235200000.0
2008-02-28 04:16:00,0.8157,0.8159,0.8156,0.8159,1490999998.0
2008-02-28 04:17:00,0.8159,0.8159,0.8155,0.8155,1061200000.0
2008-02-28 04:18:00,0.8155,0.8157,0.8155,0.8155,1126100000.0
2008-02-28 04:19:00,0.8155,0.8156,0.8155,0.8156,1619200000.0
2008-02-28 04:20:00,0.8156,0.8156,0.8156,0.8156,532800000.0
2008-02-28 04:21:00,0.8156,0.8156,0.8155,0.8155,650400000.0
2008-02-28 04:22:00,0.8155,0.8156,0.8155,0.8156,880600000.0
2008-02-28 04:23:00,0.8156,0.8159,0.8156,0.8159,319900000.0
2008-02-28 04:24:00,0.8159,0.816,0.8159,0.8159,988000000.0
2008-02-28 04:25:00,0.8159,0.8159,0.8158,0.8158,1075500000.0
2008-02-28 04:26:00,0.8158,0.8159,0.8155,0.8156,740500000.0
2008-02-28 04:27:00,0.8156,0.8156,0.8156,0.8156,1942100000.0
2008-02-28 04:28:00,0.8156,0.8157,0.8156,0.8157,1421200000.0
2008-02-28 04:29:00,0.8157,0.8157,0.8157,0.8157,859600000.0
2008-02-28 04:30:00,0.8157,0.8157,0.8157,0.8157,1065900000.0
2008-02-28 04:31:00,0.8157,0.8157,0.8157,0.8157,1215000000.0
2008-02-28 04:32:00,0.8157,0.8157,0.8157,0.8157,919900000.0
2008-02-28 04:33:00,0.8157,0.8157,0.8157,0.8157,1125000000.0
2008-02-28 04:34:00,0.8157,0.8157,0.8156,0.8157,221200000.0
2008-02-28 04:35:00,0.8157,0.8157,0.8157,0.8157,133200000.0
2008-02-28 04:36:00,0.8157,0.8157,0.8157,0.8157,576600000.0
2008-02-28 04:37:00,0.8157,0.8158,0.8157,0.8158,2116600000.0
2008-02-28 04:38:00,0.8158,0.8158,0.8155,0.8157,1094900000.0
2008-02-28 04:39:00,0.8157,0.8158,0.8157,0.8158,631300000.0
2008-02-28 04:40:00,0.8158,0.8161,0.8158,0.816,977900000.0
2008-02-28 04:41:00,0.816,0.8163,0.816,0.8162,1259300000.0
2008-02-28 04:42:00,0.8162,0.8162,0.8162,0.8162,971100000.0
2008-02-28 04:43:00,0.8162,0.8162,0.816,0.8161,804500000.0
2008-02-28 04:44:00,0.8161,0.8161,0.8161,0.8161,1066800000.0
2008-02-28 04:45:00,0.8161,0.8161,0.816,0.8161,1341600000.0
2008-02-28 04:46:00,0.8161,0.8162,0.8161,0.8162,586100000.0
2008-02-28 04:47:00,0.8156,0.8158,0.8156,0.8157,1839500000.0
2008-02-28 04:48:00,0.8161,0.8164,0.8161,0.8163,1839500000.0
2008-02-28 04:49:00,0.8163,0.8164,0.8161,0.8161,1391900000.0
2008-02-28 04:50:00,0.8161,0.8161,0.8159,0.8159,1140300000.0
2008-02-28 04:51:00,0.8159,0.816,0.8158,0.816,927900000.0
2008-02-28 04:52:00,0.816,0.816,0.81555,0.8158,1404000000.0
2008-02-28 04:53:00,0.8158,0.8161,0.8158,0.816,823400000.0
2008-02-28 04:54:00,0.816,0.8161,0.816,0.8161,909600000.0
2008-02-28 04:55:00,0.8161,0.8161,0.816,0.8161,781900000.0
2008-02-28 04:56:00,0.8161,0.8162,0.8158,0.81585,724000000.0
2008-02-28 04:57:00,0.81585,0.81585,0.8155,0.8155,1087800001.0
2008-02-28 04:58:00,0.8155,0.8155,0.8152,0.8152,960800000.0
2008-02-28 04:59:00,0.8152,0.8157,0.8152,0.8157,862300000.0
2008-02-28 05:00:00,0.8157,0.8157,0.8153,0.8153,1262000001.0
2008-02-28 05:01:00,0.8153,0.8156,0.8151,0.8152,268000000.0
2008-02-28 05:02:00,0.8152,0.8153,0.8152,0.8153,671700000.0
2008-02-28 05:03:00,0.8153,0.8155,0.8153,0.8155,945300000.0
2008-02-28 05:04:00,0.8155,0.8155,0.8155,0.8155,574600000.0
2008-02-28 05:05:00,0.8155,0.8155,0.8152,0.8153,659600000.0
2008-02-28 05:06:00,0.8153,0.8153,0.815,0.8152,708200000.0
2008-02-28 05:07:00,0.8152,0.8153,0.8152,0.8153,941900000.0
2008-02-28 05:08:00,0.8153,0.8155,0.8152,0.81525,1275300006.0
2008-02-28 05:09:00,0.8152,0.8157,0.8152,0.8156,1009700000.0
2008-02-28 05:10:00,0.8156,0.8157,0.8154,0.8154,1601500000.0
2008-02-28 05:11:00,0.8154,0.8154,0.8152,0.8153,1575500000.0
2008-02-28 05:12:00,0.8153,0.8153,0.8153,0.8153,2018500000.0
2008-02-28 05:13:00,0.8153,0.8154,0.8153,0.8154,1735800000.0
2008-02-28 05:14:00,0.8154,0.8154,0.8154,0.8154,1225700000.0
2008-02-28 05:15:00,0.8154,0.81565,0.8154,0.8156,1027200000.0
2008-02-28 05:16:00,0.8156,0.81565,0.8156,0.8156,614700000.0
2008-02-28 05:17:00,0.8156,0.81565,0.81555,0.8156,790400000.0
2008-02-28 05:18:00,0.8156,0.8156,0.8156,0.8156,744000000.0
2008-02-28 05:19:00,0.8156,0.8156,0.8154,0.81555,407700000.0
2008-02-28 05:20:00,0.81555,0.8158,0.8155,0.8155,1269600000.0
2008-02-28 05:21:00,0.8155,0.8157,0.8155,0.8157,668000000.0
2008-02-28 05:22:00,0.8157,0.8157,0.8156,0.8156,636600000.0
2008-02-28 05:23:00,0.8156,0.8157,0.8156,0.8157,888000000.0
2008-02-28 05:24:00,0.8157,0.8157,0.8156,0.8157,512100000.0
2008-02-28 05:25:00,0.8157,0.8159,0.8157,0.8158,871600000.0
2008-02-28 05:26:00,0.8158,0.8158,0.8158,0.8158,886700000.0
2008-02-28 05:27:00,0.8158,0.8159,0.8158,0.8158,982100000.0
2008-02-28 05:28:00,0.8158,0.81595,0.8156,0.8157,674800000.0
2008-02-28 05:29:00,0.8157,0.8157,0.8155,0.8155,492600000.0
2008-02-28 05:30:00,0.8155,0.8157,0.8155,0.8157,1231500000.0
2008-02-28 05:31:00,0.8157,0.8157,0.8155,0.8155,2041600000.0
2008-02-28 05:32:00,0.8155,0.81555,0.8154,0.8154,1408000000.0
2008-02-28 05:33:00,0.8154,0.8155,0.81535,0.8155,928800000.0
2008-02-28 05:34:00,0.8155,0.816,0.8155,0.816,947200000.0
2008-02-28 05:35:00,0.816,0.816,0.816,0.816,892000000.0
2008-02-28 05:36:00,0.816,0.816,0.8156,0.8156,1014400000.0
2008-02-28 05:37:00,0.8156,0.8158,0.8156,0.8157,980500000.0
2008-02-28 05:38:00,0.8155,0.8155,0.8155,0.8155,1500900000.0
2008-02-28 05:40:00,0.8156,0.8156,0.8151,0.8151,1500900000.0
2008-02-28 05:41:00,0.8157,0.8157,0.8155,0.8155,1500900000.0
2008-02-28 05:42:00,0.8153,0.8153,0.8153,0.8153,656399984.0
2008-02-28 05:43:00,0.8157,0.8157,0.8154,0.8157,656399984.0
2008-02-28 05:44:00,0.8157,0.8157,0.8155,0.8155,1136500000.0
2008-02-28 05:45:00,0.8155,0.8155,0.8155,0.8155,1421300000.0
2008-02-28 05:46:00,0.8155,0.8157,0.8155,0.8157,1114400000.0
2008-02-28 05:47:00,0.8157,0.8159,0.8156,0.8158,753300000.0
2008-02-28 05:48:00,0.8158,0.8159,0.8158,0.8159,637000000.0
2008-02-28 05:49:00,0.8159,0.8159,0.8159,0.8159,672400000.0
2008-02-28 05:50:00,0.8159,0.8161,0.8159,0.816,689300000.0
2008-02-28 05:51:00,0.816,0.8162,0.816,0.8162,892000000.0
2008-02-28 05:52:00,0.8162,0.8163,0.8162,0.8163,748000000.0
2008-02-28 05:53:00,0.8163,0.8163,0.8163,0.8163,768100000.0
2008-02-28 05:54:00,0.8163,0.8163,0.8161,0.8161,693600000.0
2008-02-28 05:55:00,0.8161,0.8161,0.816,0.8161,1101700000.0
2008-02-28 05:56:00,0.8161,0.8163,0.8159,0.8159,1393500000.0
2008-02-28 05:57:00,0.8159,0.816,0.8158,0.8158,1235900000.0
2008-02-28 05:58:00,0.8158,0.8158,0.8155,0.8157,1505600000.0
2008-02-28 05:59:00,0.8157,0.8157,0.8157,0.8157,1420800000.0
2008-02-28 06:00:00,0.8157,0.8157,0.8157,0.8157,760800000.0
2008-02-28 06:01:00,0.8157,0.8157,0.8156,0.8156,1050400000.0
2008-02-28 06:02:00,0.8156,0.8156,0.8156,0.8156,1431300000.0
2008-02-28 06:03:00,0.8156,0.8158,0.8156,0.8158,790600000.0
2008-02-28 06:04:00,0.8158,0.8158,0.8158,0.8158,1079800000.0
2008-02-28 06:05:00,0.8158,0.8158,0.8158,0.8158,722000000.0
2008-02-28 06:06:00,0.8158,0.8158,0.8158,0.8158,753700000.0
2008-02-28 06:07:00,0.8158,0.8158,0.8158,0.8158,788500000.0
2008-02-28 06:08:00,0.8158,0.8158,0.8158,0.8158,583500000.0
2008-02-28 06:09:00,0.8158,0.8158,0.8158,0.8158,778600000.0
2008-02-28 06:10:00,0.8158,0.8158,0.8156,0.8156,2143300000.0
2008-02-28 06:11:00,0.8155,0.8155,0.8152,0.8152,1823900000.0
2008-02-28 06:13:00,0.8156,0.8156,0.8156,0.8156,1823900000.0
2008-02-28 06:15:00,0.8156,0.8157,0.8156,0.8156,1645500000.0
2008-02-28 06:16:00,0.8156,0.8158,0.8156,0.8158,1355500000.0
2008-02-28 06:17:00,0.8158,0.8158,0.8156,0.8156,714700000.0
2008-02-28 06:18:00,0.8156,0.816,0.8156,0.816,1382400000.0
2008-02-28 06:19:00,0.8152,0.8152,0.8147,0.8147,2026200021.0
2008-02-28 06:20:00,0.8158,0.8158,0.81565,0.8157,2026200021.0
2008-02-28 06:22:00,0.816,0.816,0.816,0.816,44600000.0
2008-02-28 06:23:00,0.8149,0.8149,0.8148,0.8148,1286200000.0
2008-02-28 06:24:00,0.8158,0.8159,0.8158,0.8158,1286200000.0
2008-02-28 06:25:00,0.8158,0.816,0.8158,0.8159,1365900000.0
2008-02-28 06:26:00,0.815,0.8151,0.815,0.8151,1759800000.0
2008-02-28 06:27:00,0.8148,0.8154,0.8148,0.8153,1759800000.0
2008-02-28 06:28:00,0.8159,0.8159,0.8158,0.8158,1759800000.0
2008-02-28 06:29:00,0.8158,0.8159,0.8158,0.8159,1437800000.0
2008-02-28 06:30:00,0.8159,0.8159,0.8156,0.8156,1443600002.0
2008-02-28 06:31:00,0.8151,0.8151,0.8151,0.8151,1402000000.0
2008-02-28 06:33:00,0.815,0.815,0.815,0.815,1402000000.0
2008-02-28 06:34:00,0.8156,0.8158,0.8156,0.8158,1402000000.0
2008-02-28 06:35:00,0.8158,0.8158,0.8156,0.8158,962400000.0
2008-02-28 06:36:00,0.8158,0.8158,0.8157,0.8157,1525600000.0
2008-02-28 06:37:00,0.8157,0.8157,0.8156,0.8156,1533500000.0
2008-02-28 06:38:00,0.8156,0.8156,0.8156,0.8156,648600000.0
2008-02-28 06:39:00,0.8156,0.8156,0.8156,0.8156,621500000.0
2008-02-28 06:40:00,0.8156,0.8156,0.8152,0.8152,483700000.0
2008-02-28 06:41:00,0.81525,0.81535,0.8152,0.8152,549100000.0
2008-02-28 06:42:00,0.8152,0.81525,0.8152,0.8152,1185000000.0
2008-02-28 06:43:00,0.8152,0.8153,0.8152,0.8152,793700000.0
2008-02-28 06:44:00,0.8152,0.81525,0.81515,0.8152,617900000.0
2008-02-28 06:45:00,0.8152,0.8153,0.815,0.8153,866100000.0
2008-02-28 06:46:00,0.8153,0.8154,0.8153,0.8153,969200000.0
2008-02-28 06:47:00,0.8153,0.81535,0.8153,0.8153,439600000.0
2008-02-28 06:48:00,0.8153,0.8153,0.81525,0.81525,720500000.0
2008-02-28 06:49:00,0.81525,0.81525,0.81525,0.81525,178400000.0
2008-02-28 06:50:00,0.81525,0.81525,0.8152,0.81525,182200000.0
2008-02-28 06:51:00,0.81525,0.81525,0.815,0.81515,1168200000.0
2008-02-28 06:52:00,0.81515,0.81515,0.815,0.8151,737000000.0
2008-02-28 06:53:00,0.8151,0.81515,0.8151,0.81515,266400000.0
2008-02-28 06:54:00,0.81515,0.8155,0.81515,0.8155,1151599999.0
2008-02-28 06:55:00,0.8155,0.8155,0.8155,0.8155,1140000000.0
2008-02-28 06:56:00,0.8155,0.8155,0.8154,0.8155,1034899999.0
2008-02-28 06:57:00,0.8155,0.8155,0.8155,0.8155,1392400000.0
2008-02-28 06:58:00,0.8155,0.8155,0.8155,0.8155,913800000.0
2008-02-28 06:59:00,0.8155,0.8156,0.8155,0.8155,1493500001.0
2008-02-28 07:00:00,0.8155,0.8156,0.8155,0.8156,846000000.0
2008-02-28 07:01:00,0.8156,0.8156,0.81505,0.8153,478800000.0
2008-02-28 07:02:00,0.8153,0.8153,0.8153,0.8153,1828500000.0
2008-02-28 07:03:00,0.8153,0.8157,0.8153,0.8157,566100000.0
2008-02-28 07:04:00,0.8157,0.8157,0.8156,0.8157,814700000.0
2008-02-28 07:05:00,0.8157,0.8158,0.8157,0.8158,1400000000.0
2008-02-28 07:06:00,0.8158,0.8159,0.8158,0.8159,1289400000.0
2008-02-28 07:07:00,0.8159,0.8159,0.8153,0.8155,1106599999.0
2008-02-28 07:08:00,0.8155,0.8155,0.8153,0.81535,1470400000.0
2008-02-28 07:09:00,0.81535,0.81545,0.81525,0.81525,492600000.0
2008-02-28 07:10:00,0.81525,0.8153,0.8152,0.8153,579100000.0
2008-02-28 07:11:00,0.8153,0.8154,0.8153,0.8153,1145100000.0
2008-02-28 07:12:00,0.8153,0.8153,0.8153,0.8153,766000000.0
2008-02-28 07:13:00,0.8153,0.8153,0.8153,0.8153,1189500000.0
2008-02-28 07:14:00,0.8153,0.8153,0.8153,0.8153,637300000.0
2008-02-28 07:15:00,0.8153,0.8153,0.8153,0.8153,963400000.0
2008-02-28 07:16:00,0.8153,0.8153,0.8153,0.8153,1232400000.0
2008-02-28 07:17:00,0.8153,0.8153,0.8153,0.8153,641800000.0
2008-02-28 07:18:00,0.8153,0.8153,0.81515,0.8153,590200000.0
2008-02-28 07:19:00,0.8153,0.8153,0.8146,0.8146,1514399998.0
2008-02-28 07:20:00,0.8139,0.8139,0.8139,0.8139,1500600000.0
2008-02-28 07:21:00,0.8146,0.8146,0.8146,0.8146,1500600000.0
2008-02-28 07:22:00,0.8146,0.81485,0.8146,0.81485,1244200000.0
2008-02-28 07:23:00,0.81485,0.81485,0.8148,0.8148,1227000000.0
2008-02-28 07:24:00,0.8148,0.8148,0.8146,0.8146,1949700000.0
2008-02-28 07:25:00,0.8146,0.81485,0.8146,0.8148,936400000.0
2008-02-28 07:26:00,0.8148,0.815,0.8148,0.815,1137000000.0
2008-02-28 07:27:00,0.8149,0.8154,0.8149,0.8152,1264100000.0
2008-02-28 07:28:00,0.8152,0.8152,0.815,0.815,2133600000.0
2008-02-28 07:29:00,0.8128,0.8128,0.8123,0.8127,1721400000.0
2008-02-28 07:30:00,0.815,0.815,0.815,0.815,1721400000.0
2008-02-28 07:31:00,0.815,0.815,0.815,0.815,1784400000.0
2008-02-28 07:32:00,0.815,0.815,0.815,0.815,2128800000.0
2008-02-28 07:33:00,0.8128,0.8128,0.8125,0.8125,1139600000.0
2008-02-28 07:34:00,0.8127,0.8128,0.8127,0.8128,1139600000.0
2008-02-28 07:35:00,0.8129,0.8133,0.8129,0.8132,1139600000.0
2008-02-28 07:36:00,0.8133,0.8134,0.8132,0.8132,1139600000.0
2008-02-28 07:37:00,0.81475,0.8153,0.81475,0.8152,1139600000.0
2008-02-28 07:38:00,0.8152,0.8153,0.8152,0.8152,1362600000.0
2008-02-28 07:39:00,0.8152,0.8152,0.8152,0.8152,884400000.0
2008-02-28 07:40:00,0.8152,0.8152,0.81465,0.8149,1119100000.0
2008-02-28 07:41:00,0.8149,0.8149,0.8149,0.8149,2121600000.0
2008-02-28 07:42:00,0.8149,0.8149,0.8146,0.8147,1559300000.0
2008-02-28 07:43:00,0.8147,0.8147,0.8145,0.8146,971400000.0
2008-02-28 07:44:00,0.8146,0.8146,0.8145,0.8146,1405300000.0
2008-02-28 07:45:00,0.8146,0.8148,0.8146,0.8147,869500000.0
2008-02-28 07:46:00,0.8147,0.815,0.8147,0.815,1032000000.0
2008-02-28 07:47:00,0.815,0.815,0.815,0.815,1489200000.0
2008-02-28 07:48:00,0.815,0.815,0.815,0.815,1503800000.0
2008-02-28 07:49:00,0.815,0.8154,0.815,0.8152,950200000.0
2008-02-28 07:50:00,0.8152,0.8152,0.8152,0.8152,1397300000.0
2008-02-28 07:51:00,0.8152,0.8152,0.8152,0.8152,1072000000.0
2008-02-28 07:52:00,0.8152,0.8154,0.8152,0.8154,567200000.0
2008-02-28 07:53:00,0.8154,0.8154,0.81465,0.8148,654200000.0
2008-02-28 07:54:00,0.8148,0.8149,0.81475,0.8149,1083200000.0
2008-02-28 07:55:00,0.8149,0.8149,0.8147,0.8147,2056000000.0
2008-02-28 07:56:00,0.8147,0.8147,0.8147,0.8147,1765500000.0
2008-02-28 07:57:00,0.8147,0.8148,0.8146,0.8147,1466100000.0
2008-02-28 07:58:00,0.8147,0.8147,0.8146,0.8146,937300000.0
2008-02-28 07:59:00,0.8146,0.8146,0.8143,0.8145,2129700000.0
2008-02-28 08:00:00,0.8145,0.8145,0.8143,0.8145,1830000000.0
2008-02-28 08:01:00,0.8145,0.8147,0.8145,0.8145,1821600000.0
2008-02-28 08:02:00,0.8145,0.8145,0.8144,0.8144,528800000.0
2008-02-28 08:03:00,0.8144,0.8145,0.8144,0.8145,730500000.0
2008-02-28 08:04:00,0.8145,0.8145,0.8143,0.8143,727500000.0
2008-02-28 08:05:00,0.8143,0.8146,0.8143,0.8145,762100000.0
2008-02-28 08:06:00,0.81445,0.8145,0.8144,0.8145,750400000.0
2008-02-28 08:07:00,0.8145,0.8149,0.8144,0.8147,1260200000.0
2008-02-28 08:08:00,0.8147,0.8147,0.8147,0.8147,693400000.0
2008-02-28 08:09:00,0.8147,0.8147,0.8146,0.8146,529000000.0
2008-02-28 08:10:00,0.8146,0.8147,0.8142,0.8142,845200000.0
2008-02-28 08:11:00,0.8143,0.8143,0.8143,0.8143,1961900000.0
2008-02-28 08:12:00,0.8144,0.8148,0.8144,0.8144,1961900000.0
2008-02-28 08:13:00,0.8147,0.8147,0.8144,0.8144,1448500000.0
2008-02-28 08:14:00,0.8144,0.8145,0.8144,0.8144,923900000.0
2008-02-28 08:15:00,0.8144,0.8144,0.814,0.814,856700000.0
2008-02-28 08:16:00,0.814,0.81415,0.814,0.8141,1723700000.0
2008-02-28 08:17:00,0.8141,0.8142,0.814,0.814,977400000.0
2008-02-28 08:18:00,0.814,0.8144,0.814,0.8141,1095100000.0
2008-02-28 08:19:00,0.8141,0.8142,0.8141,0.8142,904800000.0
2008-02-28 08:20:00,0.8142,0.8142,0.8141,0.8141,643300000.0
2008-02-28 08:21:00,0.8141,0.8143,0.8141,0.8141,682900000.0
2008-02-28 08:22:00,0.8141,0.8141,0.8136,0.814,630000000.0
2008-02-28 08:23:00,0.814,0.814,0.814,0.814,602500000.0
2008-02-28 08:24:00,0.814,0.814,0.8138,0.8138,466100000.0
2008-02-28 08:25:00,0.8138,0.8138,0.8133,0.8136,946300000.0
2008-02-28 08:26:00,0.8136,0.8136,0.8135,0.8135,659200000.0
2008-02-28 08:27:00,0.8135,0.8136,0.8133,0.8134,880000000.0
2008-02-28 08:28:00,0.8134,0.8134,0.8127,0.8129,1259500000.0
2008-02-28 08:29:00,0.8129,0.8129,0.81245,0.8128,747200000.0
2008-02-28 08:30:00,0.8128,0.8136,0.8126,0.8135,1304800000.0
2008-02-28 08:31:00,0.8135,0.8135,0.8125,0.8125,847700000.0
2008-02-28 08:32:00,0.8125,0.8129,0.8125,0.8129,949900000.0
2008-02-28 08:33:00,0.8129,0.8129,0.8125,0.8126,1664200000.0
2008-02-28 08:34:00,0.8126,0.8128,0.8126,0.8127,2110800000.0
2008-02-28 08:35:00,0.8127,0.8133,0.8127,0.8131,1451600000.0
2008-02-28 08:36:00,0.8131,0.8134,0.8131,0.8131,1216100000.0
2008-02-28 08:37:00,0.8131,0.8135,0.8131,0.8131,890300000.0
2008-02-28 08:38:00,0.8131,0.8132,0.8131,0.8132,1039000000.0
2008-02-28 08:39:00,0.8132,0.8133,0.8132,0.8133,1556500000.0
2008-02-28 08:40:00,0.8133,0.8138,0.8133,0.8138,750200000.0
2008-02-28 08:41:00,0.8138,0.8138,0.8132,0.8133,895300000.0
2008-02-28 08:42:00,0.8133,0.8135,0.8133,0.8133,774500000.0
2008-02-28 08:43:00,0.8133,0.8135,0.8133,0.8133,1220800000.0
2008-02-28 08:44:00,0.8133,0.8133,0.8133,0.8133,795400000.0
2008-02-28 08:45:00,0.8133,0.8133,0.8129,0.8129,196500000.0
2008-02-28 08:46:00,0.8129,0.8129,0.8128,0.8129,907200000.0
2008-02-28 08:47:00,0.8129,0.813,0.8125,0.8126,578000000.0
2008-02-28 08:48:00,0.8126,0.8127,0.8126,0.8126,2010000000.0
2008-02-28 08:49:00,0.8126,0.8129,0.8125,0.8127,1189100000.0
2008-02-28 08:50:00,0.8127,0.8129,0.8127,0.8129,691500000.0
2008-02-28 08:51:00,0.8129,0.8135,0.8129,0.8135,1036700000.0
2008-02-28 08:52:00,0.8135,0.8135,0.8135,0.8135,880000000.0
2008-02-28 08:53:00,0.8135,0.8135,0.8135,0.8135,657500000.0
2008-02-28 08:54:00,0.8135,0.8138,0.8135,0.8138,580500000.0
2008-02-28 08:55:00,0.8138,0.8143,0.8138,0.8139,1238500000.0
2008-02-28 08:56:00,0.8139,0.8141,0.8139,0.8141,938300000.0
2008-02-28 08:57:00,0.8141,0.8141,0.8139,0.8139,1605500000.0
2008-02-28 08:58:00,0.8139,0.814,0.8139,0.814,853100000.0
2008-02-28 08:59:00,0.814,0.8142,0.814,0.814,1037900000.0
2008-02-28 09:00:00,0.814,0.8142,0.814,0.8142,1595900000.0
2008-02-28 09:01:00,0.8142,0.8142,0.8142,0.8142,396300000.0
2008-02-28 09:02:00,0.8142,0.8142,0.81415,0.81415,781100000.0
2008-02-28 09:03:00,0.81415,0.81425,0.81415,0.8142,287600000.0
2008-02-28 09:04:00,0.8142,0.8142,0.8141,0.8142,1529600001.0
2008-02-28 09:05:00,0.8142,0.81435,0.8142,0.81435,132800000.0
2008-02-28 09:06:00,0.81435,0.8146,0.8142,0.81425,1152500008.0
2008-02-28 09:07:00,0.8143,0.81435,0.8142,0.81435,1117300000.0
2008-02-28 09:08:00,0.81435,0.8146,0.8142,0.81445,955799995.0
2008-02-28 09:09:00,0.81445,0.8145,0.81445,0.8145,149600000.0
2008-02-28 09:10:00,0.8145,0.8145,0.8145,0.8145,156800000.0
2008-02-28 09:11:00,0.8145,0.8145,0.81425,0.8144,331700000.0
2008-02-28 09:12:00,0.8145,0.8145,0.8145,0.8145,158900000.0
2008-02-28 09:13:00,0.8145,0.8145,0.8144,0.8145,164300000.0
2008-02-28 09:14:00,0.8145,0.8146,0.8144,0.8144,394900000.0
2008-02-28 09:15:00,0.8144,0.8144,0.8142,0.8142,1051499985.0
2008-02-28 09:16:00,0.8142,0.8142,0.814,0.814,1214600000.0
2008-02-28 09:17:00,0.814,0.81405,0.8137,0.8137,1177900000.0
2008-02-28 09:18:00,0.8137,0.814,0.8137,0.8137,577100000.0
2008-02-28 09:19:00,0.8137,0.8138,0.81255,0.81295,485800000.0
2008-02-28 09:20:00,0.81295,0.8131,0.8125,0.81265,555500000.0
2008-02-28 09:21:00,0.81265,0.8128,0.8125,0.8127,423200000.0
2008-02-28 09:22:00,0.8127,0.8128,0.8126,0.8127,514400000.0
2008-02-28 09:23:00,0.8127,0.8127,0.81245,0.8125,1062000000.0
2008-02-28 09:24:00,0.8125,0.8125,0.81235,0.81235,380300000.0
2008-02-28 09:25:00,0.81235,0.81235,0.8111,0.8117,1065800000.0
2008-02-28 09:26:00,0.8117,0.812,0.8117,0.812,1207000005.0
2008-02-28 09:27:00,0.812,0.8121,0.8114,0.8118,1750699991.0
2008-02-28 09:28:00,0.8118,0.8128,0.8118,0.8127,849600000.0
2008-02-28 09:29:00,0.8127,0.81285,0.81265,0.8127,1535500000.0
2008-02-28 09:30:00,0.8127,0.8128,0.8125,0.8128,1002200000.0
2008-02-28 09:31:00,0.8128,0.813,0.8125,0.8127,494300000.0
2008-02-28 09:32:00,0.8127,0.8129,0.8126,0.8126,1295400000.0
2008-02-28 09:33:00,0.8125,0.8127,0.8125,0.8127,977900000.0
2008-02-28 09:34:00,0.8122,0.81225,0.81165,0.8119,977900000.0
2008-02-28 09:35:00,0.8118,0.8122,0.8118,0.8122,1905400000.0
2008-02-28 09:36:00,0.8122,0.8128,0.8122,0.8128,1408000000.0
2008-02-28 09:37:00,0.8128,0.8128,0.8128,0.8128,607900000.0
2008-02-28 09:38:00,0.8128,0.8128,0.8126,0.8127,653400000.0
2008-02-28 09:39:00,0.8127,0.8127,0.8121,0.8121,883199998.0
2008-02-28 09:40:00,0.8121,0.8122,0.8111,0.8111,1708799976.0
2008-02-28 09:41:00,0.8111,0.8114,0.8105,0.8111,1541099999.0
2008-02-28 09:42:00,0.8111,0.8117,0.81095,0.8117,671000000.0
2008-02-28 09:43:00,0.8117,0.8126,0.81145,0.81145,902200001.0
2008-02-28 09:44:00,0.8123,0.8124,0.8123,0.8124,1119199999.0
2008-02-28 09:45:00,0.8123,0.8124,0.8123,0.8124,1119199999.0
2008-02-28 09:46:00,0.8116,0.8116,0.8113,0.8113,1119199999.0
2008-02-28 09:47:00,0.81135,0.8114,0.8112,0.8113,941800000.0
2008-02-28 09:48:00,0.8113,0.8117,0.8113,0.8116,1189800000.0
2008-02-28 09:49:00,0.8116,0.81175,0.8116,0.8117,1452300000.0
2008-02-28 09:50:00,0.8117,0.8117,0.8114,0.8117,972900000.0
2008-02-28 09:51:00,0.8117,0.8117,0.8115,0.8115,898400000.0
2008-02-28 09:52:00,0.8115,0.8116,0.8115,0.8115,1403100000.0
2008-02-28 09:53:00,0.8115,0.8125,0.8115,0.8122,1544900000.0
2008-02-28 09:54:00,0.8122,0.81235,0.8118,0.81235,933699994.0
2008-02-28 09:55:00,0.81235,0.8126,0.8122,0.8124,951500000.0
2008-02-28 09:56:00,0.8124,0.8126,0.8118,0.8118,1080499991.0
2008-02-28 09:57:00,0.8118,0.8121,0.8117,0.8121,1402099989.0
2008-02-28 09:58:00,0.8121,0.8125,0.812,0.8125,717000000.0
2008-02-28 09:59:00,0.8125,0.8125,0.8124,0.8124,890900000.0
2008-02-28 10:00:00,0.8124,0.8124,0.8124,0.8124,846700000.0
2008-02-28 10:01:00,0.8124,0.8124,0.8122,0.8122,1082800000.0
2008-02-28 10:02:00,0.8122,0.8126,0.8122,0.8125,1068400000.0
2008-02-28 10:03:00,0.8125,0.8125,0.8118,0.8118,1166600000.0
2008-02-28 10:04:00,0.8118,0.8124,0.8118,0.8124,2064200004.0
2008-02-28 10:05:00,0.8124,0.8124,0.8116,0.8116,1955599980.0
2008-02-28 10:06:00,0.8116,0.8117,0.8112,0.8113,1549300008.0
2008-02-28 10:07:00,0.8113,0.8117,0.8113,0.8116,790000000.0
2008-02-28 10:08:00,0.8116,0.8119,0.8116,0.8116,1590400000.0
2008-02-28 10:09:00,0.8116,0.8116,0.8114,0.8114,686900000.0
2008-02-28 10:10:00,0.8114,0.8116,0.8114,0.8115,673800000.0
2008-02-28 10:11:00,0.8115,0.8117,0.8114,0.8117,1273900000.0
2008-02-28 10:12:00,0.8117,0.8119,0.8115,0.8119,1467799998.0
2008-02-28 10:13:00,0.8119,0.812,0.8119,0.812,1553200000.0
2008-02-28 10:14:00,0.812,0.812,0.8119,0.8119,1258600004.0
2008-02-28 10:15:00,0.8119,0.8121,0.8119,0.8121,1635700000.0
2008-02-28 10:16:00,0.8121,0.8124,0.812,0.8123,1655400000.0
2008-02-28 10:17:00,0.8123,0.81245,0.81225,0.81225,565200000.0
2008-02-28 10:18:00,0.81225,0.8126,0.81225,0.8124,554500000.0
2008-02-28 10:19:00,0.8124,0.8124,0.81225,0.8124,870300000.0
2008-02-28 10:20:00,0.8124,0.8124,0.8123,0.8123,938400000.0
2008-02-28 10:21:00,0.8123,0.8125,0.8123,0.8125,1231100000.0
2008-02-28 10:22:00,0.8125,0.8128,0.8125,0.8128,1995000009.0
2008-02-28 10:23:00,0.8128,0.813,0.8128,0.8129,1388000000.0
2008-02-28 10:24:00,0.8129,0.813,0.8128,0.8129,1338000000.0
2008-02-28 10:25:00,0.8129,0.813,0.8129,0.813,1188000000.0
2008-02-28 10:26:00,0.813,0.813,0.8129,0.8129,1055699995.0
2008-02-28 10:27:00,0.8129,0.8129,0.81255,0.8128,378600000.0
2008-02-28 10:28:00,0.8128,0.81315,0.81275,0.8128,880800000.0
2008-02-28 10:29:00,0.8128,0.8131,0.8127,0.81285,396900000.0
2008-02-28 10:30:00,0.81285,0.8129,0.8126,0.8126,1195400000.0
2008-02-28 10:31:00,0.8126,0.8129,0.8126,0.8126,441400000.0
2008-02-28 10:32:00,0.8126,0.8126,0.8126,0.8126,800500000.0
2008-02-28 10:33:00,0.8126,0.8127,0.8125,0.8127,909100001.0
2008-02-28 10:34:00,0.8127,0.8129,0.8127,0.8129,1750200025.0
2008-02-28 10:35:00,0.8129,0.8129,0.81245,0.8125,2088499923.0
2008-02-28 10:37:00,0.8126,0.8126,0.8122,0.8123,883200000.0
2008-02-28 10:38:00,0.8123,0.81245,0.8122,0.8122,1043599999.0
2008-02-28 10:39:00,0.8122,0.81225,0.8121,0.8121,812600000.0
2008-02-28 10:40:00,0.8121,0.8124,0.8121,0.8122,598900000.0
2008-02-28 10:41:00,0.8122,0.8124,0.8122,0.8123,1509800000.0
2008-02-28 10:42:00,0.8123,0.8123,0.8119,0.8123,1617000001.0
2008-02-28 10:43:00,0.8123,0.8123,0.8123,0.8123,771800000.0
2008-02-28 10:44:00,0.8123,0.8123,0.8122,0.8123,1279800000.0
2008-02-28 10:45:00,0.8123,0.8123,0.8122,0.8123,717400000.0
2008-02-28 10:46:00,0.8123,0.8126,0.8122,0.8126,956100000.0
2008-02-28 10:47:00,0.8126,0.8126,0.8124,0.8124,1514500000.0
2008-02-28 10:48:00,0.8157,0.8157,0.8155,0.8155,1014000000.0
2008-02-28 10:49:00,0.8125,0.8128,0.8125,0.8127,1014000000.0
2008-02-28 10:50:00,0.8127,0.813,0.8127,0.813,1139000000.0
2008-02-28 10:51:00,0.813,0.813,0.813,0.813,432700000.0
2008-02-28 10:52:00,0.813,0.813,0.813,0.813,885800000.0
2008-02-28 10:53:00,0.813,0.8131,0.81295,0.81295,568400000.0
2008-02-28 10:54:00,0.81295,0.8133,0.81295,0.8132,778400000.0
2008-02-28 10:55:00,0.8132,0.8133,0.813,0.813,1351600003.0
2008-02-28 10:56:00,0.813,0.813,0.81255,0.8129,1932400013.0
2008-02-28 10:57:00,0.8129,0.8136,0.8127,0.8134,1333600000.0
2008-02-28 10:58:00,0.8134,0.8143,0.8134,0.8142,1039100000.0
2008-02-28 10:59:00,0.8142,0.8143,0.81395,0.8141,1728699994.0
2008-02-28 11:00:00,0.8141,0.81415,0.814,0.81415,1002500000.0
2008-02-28 11:01:00,0.81415,0.8146,0.814,0.8141,788100000.0
2008-02-28 11:02:00,0.8141,0.8144,0.8141,0.8142,588800000.0
2008-02-28 11:03:00,0.8142,0.8143,0.8142,0.8143,1163000000.0
2008-02-28 11:04:00,0.8143,0.8146,0.8143,0.8146,1231700000.0
2008-02-28 11:05:00,0.8146,0.8146,0.81435,0.8146,751200000.0
2008-02-28 11:06:00,0.8146,0.8156,0.8146,0.815,854600000.0
2008-02-28 11:07:00,0.815,0.8155,0.815,0.8154,958600000.0
2008-02-28 11:08:00,0.8154,0.8154,0.8148,0.8148,691500000.0
2008-02-28 11:09:00,0.8148,0.8149,0.8148,0.8149,409400000.0
2008-02-28 11:10:00,0.8149,0.8151,0.8148,0.815,1332700000.0
2008-02-28 11:11:00,0.815,0.815,0.8148,0.8149,1074200000.0
2008-02-28 11:12:00,0.8149,0.8149,0.8145,0.8145,944500000.0
2008-02-28 11:13:00,0.8145,0.8148,0.8144,0.81475,806500000.0
2008-02-28 11:14:00,0.81475,0.81485,0.8147,0.8148,502200000.0
2008-02-28 11:15:00,0.8148,0.8148,0.8144,0.8145,843100000.0
2008-02-28 11:16:00,0.8145,0.8145,0.8144,0.8145,800700000.0
2008-02-28 11:17:00,0.8145,0.8145,0.81425,0.8145,993400000.0
2008-02-28 11:18:00,0.8145,0.8147,0.8145,0.8145,613800000.0
2008-02-28 11:19:00,0.8145,0.8145,0.8145,0.8145,1400500000.0
2008-02-28 11:20:00,0.8145,0.8145,0.8145,0.8145,1296800000.0
2008-02-28 11:21:00,0.8145,0.8145,0.8144,0.8145,1080100000.0
2008-02-28 11:22:00,0.8145,0.8146,0.8144,0.8146,1166799999.0
2008-02-28 11:23:00,0.8146,0.8146,0.8146,0.8146,1315900000.0
2008-02-28 11:24:00,0.8145,0.8145,0.8145,0.8145,1017300001.0
2008-02-28 11:25:00,0.8146,0.8153,0.8146,0.8152,1017300001.0
2008-02-28 11:26:00,0.8152,0.8158,0.8152,0.8156,904500018.0
2008-02-28 11:27:00,0.8144,0.8145,0.8142,0.8142,1139000002.0
2008-02-28 11:28:00,0.8144,0.8144,0.8139,0.8142,1139000002.0
2008-02-28 11:29:00,0.8143,0.8143,0.8139,0.8143,1139000002.0
2008-02-28 11:30:00,0.8141,0.8142,0.814,0.814,1139000002.0
2008-02-28 11:31:00,0.8156,0.816,0.8156,0.816,1139000002.0
2008-02-28 11:32:00,0.816,0.8164,0.8159,0.816,1849100004.0
2008-02-28 11:33:00,0.816,0.8162,0.816,0.8161,1475600000.0
2008-02-28 11:34:00,0.8161,0.8161,0.816,0.816,774100000.0
2008-02-28 11:35:00,0.816,0.8161,0.816,0.816,691200000.0
2008-02-28 11:36:00,0.816,0.816,0.816,0.816,1263000000.0
2008-02-28 11:37:00,0.816,0.8164,0.816,0.8161,1491500000.0
2008-02-28 11:38:00,0.8161,0.8162,0.8161,0.8161,1405000000.0
2008-02-28 11:39:00,0.8161,0.8163,0.8161,0.8162,288500000.0
2008-02-28 11:40:00,0.8162,0.8168,0.8162,0.8162,1280800000.0
2008-02-28 11:41:00,0.8162,0.8165,0.8162,0.8162,1070600000.0
2008-02-28 11:42:00,0.8162,0.8162,0.8162,0.8162,1936000000.0
2008-02-28 11:43:00,0.8162,0.8164,0.8162,0.8164,1353300000.0
2008-02-28 11:44:00,0.8164,0.8164,0.8162,0.8162,332400000.0
2008-02-28 11:45:00,0.8162,0.8162,0.8158,0.81585,781200000.0
2008-02-28 11:46:00,0.81585,0.81595,0.8158,0.8159,437600000.0
2008-02-28 11:47:00,0.8159,0.8159,0.8157,0.8159,766100000.0
2008-02-28 11:48:00,0.816,0.816,0.81545,0.81545,729600000.0
2008-02-28 11:49:00,0.81545,0.81545,0.8151,0.8151,905300000.0
2008-02-28 11:50:00,0.8152,0.8152,0.815,0.8151,1079000000.0
2008-02-28 11:51:00,0.8151,0.8155,0.8151,0.81535,611800000.0
2008-02-28 11:52:00,0.81535,0.81535,0.8152,0.8152,990000000.0
2008-02-28 11:53:00,0.8152,0.8152,0.815,0.815,1166800000.0
2008-02-28 11:54:00,0.815,0.8154,0.815,0.815,1072300000.0
2008-02-28 11:55:00,0.815,0.81525,0.815,0.81515,1737000000.0
2008-02-28 11:56:00,0.81515,0.81515,0.81455,0.8146,526200000.0
2008-02-28 11:57:00,0.8146,0.8148,0.8145,0.8147,1631700000.0
2008-02-28 11:58:00,0.8147,0.815,0.8146,0.815,925600000.0
2008-02-28 11:59:00,0.815,0.815,0.81485,0.815,355200000.0
2008-02-28 12:00:00,0.8139,0.8139,0.8138,0.8138,434000000.0
2008-02-28 12:01:00,0.815,0.8152,0.815,0.8152,434000000.0
2008-02-28 12:02:00,0.8152,0.8154,0.8152,0.8153,316600000.0
2008-02-28 12:03:00,0.8153,0.81565,0.8153,0.81545,483400000.0
2008-02-28 12:04:00,0.81545,0.8156,0.81545,0.8156,778600000.0
2008-02-28 12:05:00,0.8156,0.8156,0.8152,0.8152,618500000.0
2008-02-28 12:06:00,0.8152,0.8153,0.8149,0.815,120100000.0
2008-02-28 12:07:00,0.815,0.8156,0.815,0.8156,185900000.0
2008-02-28 12:08:00,0.8156,0.8156,0.8151,0.8151,166600000.0
2008-02-28 12:09:00,0.8151,0.81515,0.81485,0.81485,206700000.0
2008-02-28 12:10:00,0.81485,0.81495,0.8148,0.8149,382000000.0
2008-02-28 12:11:00,0.8149,0.8149,0.8147,0.8148,91100000.0
2008-02-28 12:12:00,0.8148,0.8148,0.8147,0.8148,73700000.0
2008-02-28 12:13:00,0.8148,0.8148,0.8147,0.8147,75300000.0
2008-02-28 12:14:00,0.8147,0.8148,0.8145,0.8148,99500000.0
2008-02-28 12:15:00,0.8148,0.8148,0.8146,0.8146,71000000.0
2008-02-28 12:16:00,0.8146,0.8147,0.8144,0.8145,85200000.0
2008-02-28 12:17:00,0.8145,0.8145,0.8145,0.8145,66600000.0
2008-02-28 12:18:00,0.8145,0.8146,0.8145,0.8145,65100000.0
2008-02-28 12:19:00,0.8145,0.8148,0.8145,0.8148,189900000.0
2008-02-28 12:20:00,0.8148,0.8148,0.8148,0.8148,66000000.0
2008-02-28 12:21:00,0.8148,0.8148,0.8145,0.8147,72300000.0
2008-02-28 12:22:00,0.8147,0.8148,0.8147,0.8148,65400000.0
2008-02-28 12:23:00,0.8148,0.8148,0.8144,0.81445,119300000.0
2008-02-28 12:24:00,0.81445,0.8146,0.8144,0.8145,73000000.0
2008-02-28 12:25:00,0.8145,0.8145,0.8145,0.8145,65100000.0
2008-02-28 12:26:00,0.8145,0.8145,0.8144,0.8145,65400000.0
2008-02-28 12:27:00,0.8145,0.8145,0.8142,0.8142,115300000.0
2008-02-28 12:28:00,0.8142,0.8144,0.814,0.8142,190300000.0
2008-02-28 12:29:00,0.8142,0.8143,0.814,0.8142,93300000.0
2008-02-28 12:30:00,0.8142,0.8142,0.8141,0.8141,236300000.0
2008-02-28 12:31:00,0.8141,0.8141,0.8141,0.8141,66600000.0
2008-02-28 12:32:00,0.8141,0.8141,0.814,0.814,503100000.0
2008-02-28 12:33:00,0.814,0.8141,0.81385,0.814,276600000.0
2008-02-28 12:34:00,0.814,0.814,0.81375,0.8139,426100000.0
2008-02-28 12:35:00,0.8139,0.8139,0.8135,0.8135,265700000.0
2008-02-28 12:36:00,0.8135,0.8135,0.8134,0.8135,223300000.0
2008-02-28 12:37:00,0.8135,0.8135,0.8134,0.8134,65700000.0
2008-02-28 12:38:00,0.8134,0.8137,0.8134,0.81345,103500000.0
2008-02-28 12:39:00,0.8135,0.8136,0.8134,0.8134,360000000.0
2008-02-28 12:40:00,0.8134,0.8135,0.8134,0.8135,306600000.0
2008-02-28 12:41:00,0.8135,0.81375,0.8135,0.8137,322800000.0
2008-02-28 12:42:00,0.8137,0.8138,0.8137,0.8138,532900000.0
2008-02-28 12:43:00,0.81375,0.8139,0.8137,0.8138,546300000.0
2008-02-28 12:44:00,0.8138,0.8139,0.8137,0.8139,133500000.0
2008-02-28 12:45:00,0.8139,0.8141,0.8139,0.814,128600000.0
2008-02-28 12:46:00,0.814,0.8141,0.8139,0.814,172000000.0
2008-02-28 12:47:00,0.814,0.814,0.81345,0.8136,265700000.0
2008-02-28 12:48:00,0.8136,0.8139,0.8136,0.81365,466800000.0
2008-02-28 12:49:00,0.81365,0.8139,0.8135,0.8138,439100000.0
2008-02-28 12:50:00,0.8138,0.8139,0.8133,0.8133,381200000.0
2008-02-28 12:51:00,0.8133,0.8134,0.8133,0.8134,282600000.0
2008-02-28 12:52:00,0.8134,0.8134,0.8133,0.8134,77500000.0
2008-02-28 12:53:00,0.8134,0.8137,0.8134,0.8135,348500000.0
2008-02-28 12:54:00,0.8135,0.8139,0.8135,0.81375,373500000.0
2008-02-28 12:55:00,0.81375,0.81375,0.8137,0.8137,150000000.0
2008-02-28 12:56:00,0.8137,0.8137,0.8135,0.81365,308600000.0
2008-02-28 12:57:00,0.81365,0.8142,0.8136,0.8142,355000000.0
2008-02-28 12:58:00,0.8142,0.8142,0.81375,0.814,209900000.0
2008-02-28 12:59:00,0.814,0.814,0.81365,0.8137,512000000.0
2008-02-28 13:00:00,0.8137,0.81405,0.8137,0.8138,563200000.0
2008-02-28 13:01:00,0.8138,0.8138,0.8138,0.8138,356900000.0
2008-02-28 13:02:00,0.8138,0.8138,0.8138,0.8138,465500000.0
2008-02-28 13:03:00,0.8138,0.8138,0.8138,0.8138,449800000.0
2008-02-28 13:04:00,0.8138,0.814,0.8138,0.814,373100000.0
2008-02-28 13:05:00,0.81395,0.814,0.81365,0.81365,170400000.0
2008-02-28 13:06:00,0.8136,0.8137,0.81335,0.8135,344900000.0
2008-02-28 13:07:00,0.8135,0.8135,0.8131,0.81325,199200000.0
2008-02-28 13:08:00,0.81325,0.81325,0.8131,0.81315,885900000.0
2008-02-28 13:09:00,0.81315,0.81315,0.8131,0.8131,303600000.0
2008-02-28 13:10:00,0.8131,0.8133,0.8131,0.81325,1109000000.0
2008-02-28 13:11:00,0.81325,0.81335,0.81325,0.81325,1114300000.0
2008-02-28 13:12:00,0.81325,0.8137,0.81325,0.8137,1042000002.0
2008-02-28 13:13:00,0.8137,0.8138,0.8133,0.8134,98400000.0
2008-02-28 13:14:00,0.8134,0.8134,0.8132,0.8132,107000000.0
2008-02-28 13:15:00,0.8132,0.81335,0.81295,0.81295,81400000.0
2008-02-28 13:16:00,0.813,0.813,0.8127,0.8128,149400000.0
2008-02-28 13:17:00,0.8128,0.81285,0.8127,0.8127,103300000.0
2008-02-28 13:18:00,0.8127,0.8129,0.8127,0.8129,182400000.0
2008-02-28 13:19:00,0.8129,0.8129,0.8128,0.8129,68000000.0
2008-02-28 13:20:00,0.8129,0.81295,0.8128,0.8128,98700000.0
2008-02-28 13:21:00,0.8128,0.8128,0.81275,0.81275,370000000.0
2008-02-28 13:22:00,0.81275,0.81275,0.81255,0.8126,314300000.0
2008-02-28 13:23:00,0.8126,0.8126,0.8125,0.8125,145800000.0
2008-02-28 13:24:00,0.8125,0.81265,0.8123,0.81235,125300000.0
2008-02-28 13:25:00,0.81235,0.81235,0.81195,0.8121,400900000.0
2008-02-28 13:26:00,0.8121,0.8125,0.812,0.81205,599300001.0
2008-02-28 13:27:00,0.8121,0.8124,0.8121,0.81225,424000000.0
2008-02-28 13:28:00,0.81225,0.81225,0.8122,0.81225,565400000.0
2008-02-28 13:29:00,0.81225,0.8125,0.81225,0.8125,316100000.0
2008-02-28 13:30:00,0.8125,0.8127,0.8125,0.8125,200099999.0
2008-02-28 13:31:00,0.8125,0.8125,0.8125,0.8125,78900000.0
2008-02-28 13:32:00,0.8125,0.8125,0.8125,0.8125,216000000.0
2008-02-28 13:33:00,0.8125,0.8128,0.8125,0.8126,623800000.0
2008-02-28 13:34:00,0.8126,0.81265,0.8125,0.8125,533800000.0
2008-02-28 13:35:00,0.8125,0.81285,0.8125,0.8128,823200000.0
2008-02-28 13:36:00,0.8128,0.8131,0.8128,0.813,370200000.0
2008-02-28 13:37:00,0.813,0.8135,0.813,0.8134,294200000.0
2008-02-28 13:38:00,0.8134,0.8136,0.81305,0.81305,358100000.0
2008-02-28 13:39:00,0.81305,0.81315,0.813,0.81305,358700000.0
2008-02-28 13:40:00,0.81305,0.8132,0.81305,0.8132,110700000.0
2008-02-28 13:41:00,0.8132,0.8134,0.8132,0.81325,372500000.0
2008-02-28 13:42:00,0.81325,0.81325,0.813,0.813,199000000.0
2008-02-28 13:43:00,0.813,0.813,0.8127,0.8128,261100000.0
2008-02-28 13:44:00,0.8128,0.813,0.8128,0.81285,239400000.0
2008-02-28 13:45:00,0.81285,0.81285,0.81265,0.8127,434800000.0
2008-02-28 13:46:00,0.8127,0.81285,0.8127,0.81285,391500000.0
2008-02-28 13:47:00,0.81285,0.8131,0.81285,0.8131,453100000.0
2008-02-28 13:48:00,0.8131,0.81315,0.81285,0.8129,404600000.0
2008-02-28 13:49:00,0.8129,0.813,0.8129,0.813,152100000.0
2008-02-28 13:50:00,0.813,0.81315,0.8129,0.8129,518600000.0
2008-02-28 13:51:00,0.8129,0.81295,0.8128,0.81295,386500000.0
2008-02-28 13:52:00,0.81295,0.8131,0.8128,0.813,409800000.0
2008-02-28 13:53:00,0.813,0.8134,0.813,0.8134,322600000.0
2008-02-28 13:54:00,0.8134,0.8134,0.8134,0.8134,65700000.0
2008-02-28 13:55:00,0.8134,0.8137,0.813,0.8132,369400000.0
2008-02-28 13:56:00,0.8132,0.8135,0.8131,0.8135,111100000.0
2008-02-28 13:57:00,0.8135,0.8135,0.813,0.8133,115600000.0
2008-02-28 13:58:00,0.8133,0.8134,0.8131,0.8132,152500000.0
2008-02-28 13:59:00,0.8132,0.8133,0.8132,0.8133,166000000.0
2008-02-28 14:00:00,0.8133,0.8134,0.8131,0.8134,136600000.0
2008-02-28 14:01:00,0.8134,0.8135,0.8133,0.8134,111500000.0
2008-02-28 14:02:00,0.8134,0.8136,0.8134,0.8135,106800000.0
2008-02-28 14:03:00,0.8135,0.8135,0.8134,0.8134,195400000.0
2008-02-28 14:04:00,0.8134,0.8135,0.8132,0.8133,134900000.0
2008-02-28 14:05:00,0.8133,0.8134,0.8131,0.8132,129800000.0
2008-02-28 14:06:00,0.8132,0.8135,0.8132,0.8132,132100000.0
2008-02-28 14:07:00,0.8132,0.8134,0.8132,0.8133,146000000.0
2008-02-28 14:08:00,0.8133,0.8133,0.8128,0.8128,304700000.0
2008-02-28 14:09:00,0.8128,0.813,0.8127,0.8129,102600000.0
2008-02-28 14:10:00,0.8129,0.8129,0.8125,0.8125,112300000.0
2008-02-28 14:11:00,0.8125,0.8129,0.8125,0.8128,74300000.0
2008-02-28 14:12:00,0.8128,0.8128,0.8125,0.8125,142100000.0
2008-02-28 14:13:00,0.8125,0.8125,0.8122,0.8124,158500000.0
2008-02-28 14:14:00,0.8124,0.8125,0.812,0.812,116700000.0
2008-02-28 14:15:00,0.812,0.812,0.81175,0.8118,398900000.0
2008-02-28 14:16:00,0.8118,0.8118,0.81135,0.81135,328900000.0
2008-02-28 14:17:00,0.81135,0.8117,0.81125,0.8115,262300000.0
2008-02-28 14:18:00,0.8115,0.81155,0.81145,0.81145,387300000.0
2008-02-28 14:19:00,0.81145,0.81155,0.81125,0.81135,1273899997.0
2008-02-28 14:20:00,0.81135,0.81215,0.81135,0.8116,484400000.0
2008-02-28 14:21:00,0.8116,0.81185,0.81155,0.81175,293800000.0
2008-02-28 14:22:00,0.81175,0.8121,0.81175,0.812,119600000.0
2008-02-28 14:23:00,0.812,0.812,0.812,0.812,66000000.0
2008-02-28 14:24:00,0.812,0.812,0.812,0.812,67200000.0
2008-02-28 14:25:00,0.812,0.8121,0.8118,0.812,130000000.0
2008-02-28 14:26:00,0.812,0.812,0.8119,0.812,67500000.0
2008-02-28 14:27:00,0.812,0.8124,0.812,0.8123,79800000.0
2008-02-28 14:28:00,0.8125,0.8127,0.8124,0.8127,397500000.0
2008-02-28 14:29:00,0.8127,0.8128,0.8124,0.8128,379600000.0
2008-02-28 14:30:00,0.8128,0.813,0.8128,0.813,79600000.0
2008-02-28 14:31:00,0.813,0.8132,0.813,0.813,425800000.0
2008-02-28 14:32:00,0.813,0.8131,0.81275,0.8128,483200000.0
2008-02-28 14:33:00,0.8128,0.813,0.8128,0.81295,361400000.0
2008-02-28 14:34:00,0.8129,0.813,0.8126,0.81265,246300000.0
2008-02-28 14:35:00,0.81265,0.81265,0.8125,0.8125,225900000.0
2008-02-28 14:36:00,0.8125,0.8125,0.8117,0.81185,149400000.0
2008-02-28 14:37:00,0.81185,0.81185,0.8106,0.8113,367700000.0
2008-02-28 14:38:00,0.81125,0.8119,0.81065,0.81075,530700000.0
2008-02-28 14:39:00,0.81075,0.81105,0.81075,0.81075,1108500000.0
2008-02-28 14:40:00,0.81075,0.81145,0.81075,0.81105,1267500000.0
2008-02-28 14:41:00,0.81105,0.81115,0.81085,0.8111,746400000.0
2008-02-28 14:42:00,0.8111,0.8112,0.8107,0.81085,469900000.0
2008-02-28 14:43:00,0.81085,0.81115,0.81075,0.81085,980099999.0
2008-02-28 14:44:00,0.81085,0.8115,0.81085,0.8115,712400010.0
2008-02-28 14:45:00,0.8115,0.81175,0.81135,0.8115,1132600000.0
2008-02-28 14:46:00,0.8115,0.81155,0.81115,0.81135,830500010.0
2008-02-28 14:47:00,0.81135,0.81135,0.8111,0.8111,430100020.0
2008-02-28 14:48:00,0.8111,0.8112,0.81095,0.81115,1088000000.0
2008-02-28 14:49:00,0.81115,0.81135,0.81105,0.8113,863300000.0
2008-02-28 14:50:00,0.8113,0.8115,0.81105,0.8115,420100000.0
2008-02-28 14:51:00,0.8115,0.81185,0.8115,0.81185,723200000.0
2008-02-28 14:52:00,0.81185,0.81205,0.81165,0.81185,1009500000.0
2008-02-28 14:53:00,0.81185,0.81195,0.81175,0.81175,689000000.0
2008-02-28 14:54:00,0.81175,0.81195,0.81175,0.81195,888000000.0
2008-02-28 14:55:00,0.81195,0.81205,0.81185,0.81195,872000000.0
2008-02-28 14:56:00,0.81195,0.81225,0.81185,0.81205,744600000.0
2008-02-28 14:57:00,0.81205,0.81235,0.81205,0.8122,432800000.0
2008-02-28 14:58:00,0.8122,0.8122,0.81175,0.81175,234400000.0
2008-02-28 14:59:00,0.81175,0.81225,0.81175,0.81205,954900000.0
2008-02-28 15:00:00,0.81205,0.81245,0.81205,0.81245,716900000.0
2008-02-28 15:01:00,0.81245,0.81255,0.81245,0.81245,623500000.0
2008-02-28 15:02:00,0.81245,0.81245,0.81245,0.81245,856000000.0
2008-02-28 15:03:00,0.81245,0.81265,0.81235,0.81245,600200000.0
2008-02-28 15:04:00,0.8122,0.8123,0.8121,0.8122,879499991.0
2008-02-28 15:05:00,0.81235,0.81285,0.81235,0.81255,879499991.0
2008-02-28 15:06:00,0.8125,0.81345,0.81245,0.813,1444600000.0
2008-02-28 15:07:00,0.813,0.8132,0.81265,0.81285,2063400013.0
2008-02-28 15:08:00,0.81285,0.81285,0.81255,0.81285,1104199991.0
2008-02-28 15:09:00,0.81285,0.81285,0.8124,0.8124,946200000.0
2008-02-28 15:10:00,0.8124,0.81255,0.8124,0.8125,365299989.0
2008-02-28 15:11:00,0.8125,0.81265,0.8124,0.8124,166100000.0
2008-02-28 15:12:00,0.8124,0.81255,0.8122,0.81255,242000000.0
2008-02-28 15:13:00,0.81255,0.81275,0.8123,0.8123,1150699992.0
2008-02-28 15:14:00,0.8123,0.81255,0.8122,0.81245,794700003.0
2008-02-28 15:15:00,0.81245,0.81265,0.81245,0.81245,1579300001.0
2008-02-28 15:16:00,0.81245,0.81275,0.81245,0.81245,1429599999.0
2008-02-28 15:17:00,0.81245,0.81255,0.8123,0.81235,1199499999.0
2008-02-28 15:18:00,0.81235,0.81255,0.81235,0.81235,864600000.0
2008-02-28 15:19:00,0.81235,0.81235,0.81155,0.81165,765000000.0
2008-02-28 15:20:00,0.81165,0.81185,0.81155,0.81175,612800000.0
2008-02-28 15:21:00,0.81175,0.81175,0.81175,0.81175,463100000.0
2008-02-28 15:22:00,0.81175,0.81195,0.81165,0.81185,876500001.0
2008-02-28 15:23:00,0.81185,0.81195,0.81175,0.81195,612900000.0
2008-02-28 15:24:00,0.81195,0.81195,0.81195,0.81195,868000000.0
2008-02-28 15:25:00,0.81195,0.81195,0.81175,0.81185,899400000.0
2008-02-28 15:26:00,0.81185,0.81185,0.81155,0.81155,498600000.0
2008-02-28 15:27:00,0.81155,0.81185,0.81155,0.81155,1322199999.0
2008-02-28 15:28:00,0.81155,0.81215,0.81155,0.81185,825500000.0
2008-02-28 15:29:00,0.81185,0.81235,0.81185,0.81235,678200000.0
2008-02-28 15:30:00,0.81235,0.81305,0.8119,0.81305,601900000.0
2008-02-28 15:31:00,0.81315,0.81355,0.81305,0.81325,96200000.0
2008-02-28 15:32:00,0.81305,0.81325,0.8126,0.8126,85900000.0
2008-02-28 15:33:00,0.8126,0.81265,0.81205,0.8126,269300000.0
2008-02-28 15:34:00,0.8126,0.81305,0.81245,0.8126,251200000.0
2008-02-28 15:35:00,0.8126,0.8127,0.8124,0.8125,257400000.0
2008-02-28 15:36:00,0.8125,0.8128,0.8122,0.81235,248100000.0
2008-02-28 15:37:00,0.81235,0.81255,0.8123,0.8123,299600000.0
2008-02-28 15:38:00,0.8123,0.81265,0.8123,0.8125,303900000.0
2008-02-28 15:39:00,0.8125,0.81255,0.8125,0.8125,218500000.0
2008-02-28 15:40:00,0.8125,0.81265,0.8125,0.81265,501200000.0
2008-02-28 15:41:00,0.81265,0.81275,0.8125,0.8125,272700000.0
2008-02-28 15:42:00,0.8125,0.8125,0.8125,0.8125,65100000.0
2008-02-28 15:43:00,0.8125,0.8125,0.81225,0.81235,159700000.0
2008-02-28 15:44:00,0.81235,0.8124,0.8121,0.81215,1200399998.0
2008-02-28 15:45:00,0.81215,0.8123,0.81215,0.8123,207000000.0
2008-02-28 15:46:00,0.8123,0.8123,0.81155,0.8117,436399999.0
2008-02-28 15:47:00,0.8117,0.81175,0.81165,0.81175,1446499970.0
2008-02-28 15:48:00,0.81175,0.81185,0.81165,0.81185,881900000.0
2008-02-28 15:49:00,0.81185,0.81205,0.81185,0.81185,1796300000.0
2008-02-28 15:50:00,0.81185,0.81185,0.8115,0.81165,1032500000.0
2008-02-28 15:51:00,0.81165,0.81165,0.8115,0.81165,947400000.0
2008-02-28 15:52:00,0.81165,0.81175,0.81155,0.81175,1149900000.0
2008-02-28 15:53:00,0.81175,0.81185,0.8115,0.8115,611200000.0
2008-02-28 15:54:00,0.81185,0.81185,0.8115,0.8115,262700000.0
2008-02-28 15:55:00,0.8115,0.8115,0.8115,0.8115,359400000.0
2008-02-28 15:56:00,0.8115,0.81155,0.8115,0.8115,298500000.0
2008-02-28 15:57:00,0.8115,0.81165,0.8115,0.81165,390000000.0
2008-02-28 15:58:00,0.81165,0.81185,0.8116,0.81175,434100000.0
2008-02-28 15:59:00,0.81175,0.81205,0.81175,0.81195,825000000.0
2008-02-28 16:00:00,0.81195,0.81205,0.81175,0.81185,961000000.0
2008-02-28 16:01:00,0.81185,0.81185,0.8117,0.8117,328900000.0
2008-02-28 16:02:00,0.8117,0.8121,0.8117,0.8121,139300000.0
2008-02-28 16:03:00,0.8121,0.81225,0.8121,0.81225,228700000.0
2008-02-28 16:04:00,0.81225,0.8123,0.8122,0.8123,97600000.0
2008-02-28 16:05:00,0.8123,0.8123,0.8123,0.8123,64800000.0
2008-02-28 16:06:00,0.8123,0.8123,0.8119,0.8119,89800000.0
2008-02-28 16:07:00,0.8119,0.81225,0.8119,0.81225,208300000.0
2008-02-28 16:08:00,0.81225,0.81325,0.81225,0.81325,328200000.0
2008-02-28 16:09:00,0.81325,0.81345,0.81305,0.81335,428600000.0
2008-02-28 16:10:00,0.81335,0.81335,0.813,0.81305,280000000.0
2008-02-28 16:11:00,0.81305,0.8132,0.8128,0.8129,238700000.0
2008-02-28 16:12:00,0.8129,0.8129,0.81265,0.8127,85200000.0
2008-02-28 16:13:00,0.8127,0.8128,0.8127,0.8128,128500000.0
2008-02-28 16:14:00,0.8128,0.8128,0.81275,0.8128,225700000.0
2008-02-28 16:15:00,0.8128,0.81295,0.8127,0.8127,286100000.0
2008-02-28 16:16:00,0.81265,0.8128,0.8124,0.8128,277300000.0
2008-02-28 16:17:00,0.8128,0.8128,0.8124,0.8127,262000000.0
2008-02-28 16:18:00,0.8127,0.813,0.8127,0.813,524200000.0
2008-02-28 16:19:00,0.813,0.81335,0.81245,0.8126,162200000.0
2008-02-28 16:20:00,0.8126,0.8126,0.8124,0.81245,104200000.0
2008-02-28 16:21:00,0.81245,0.81305,0.81245,0.813,341200000.0
2008-02-28 16:22:00,0.813,0.8133,0.81275,0.81325,338400000.0
2008-02-28 16:23:00,0.81325,0.81395,0.81325,0.8137,221550000.0
2008-02-28 16:24:00,0.8137,0.8139,0.8135,0.8135,391000000.0
2008-02-28 16:25:00,0.8135,0.81365,0.8131,0.8132,154600000.0
2008-02-28 16:26:00,0.8132,0.8134,0.8131,0.8133,115400000.0
2008-02-28 16:27:00,0.8133,0.8135,0.8133,0.8135,183500000.0
2008-02-28 16:28:00,0.8135,0.8138,0.8133,0.8136,74000000.0
2008-02-28 16:29:00,0.8136,0.8136,0.8135,0.8136,65400000.0
2008-02-28 16:30:00,0.8136,0.8136,0.81305,0.8132,154400000.0
2008-02-28 16:31:00,0.8132,0.8132,0.8131,0.8131,106900000.0
2008-02-28 16:32:00,0.8131,0.81355,0.8131,0.81355,321600000.0
2008-02-28 16:33:00,0.81355,0.8137,0.8135,0.8135,497100000.0
2008-02-28 16:34:00,0.8135,0.8135,0.8132,0.81335,134500000.0
2008-02-28 16:35:00,0.81335,0.81335,0.8132,0.8132,212000000.0
2008-02-28 16:36:00,0.8132,0.8133,0.81315,0.81315,1088900000.0
2008-02-28 16:37:00,0.81315,0.81315,0.8125,0.8127,344200000.0
2008-02-28 16:38:00,0.8127,0.81295,0.8127,0.81285,859900000.0
2008-02-28 16:39:00,0.81285,0.81295,0.81265,0.81265,858800002.0
2008-02-28 16:40:00,0.81265,0.81265,0.81215,0.8123,910299999.0
2008-02-28 16:41:00,0.8123,0.8124,0.81215,0.81225,435199999.0
2008-02-28 16:42:00,0.81225,0.81235,0.812,0.8122,218300000.0
2008-02-28 16:43:00,0.8122,0.8124,0.8122,0.8122,349800000.0
2008-02-28 16:44:00,0.8122,0.8122,0.812,0.812,249700000.0
2008-02-28 16:45:00,0.812,0.81205,0.81175,0.812,150400000.0
2008-02-28 16:46:00,0.812,0.812,0.81155,0.812,175000000.0
2008-02-28 16:47:00,0.812,0.812,0.8116,0.8117,91700000.0
2008-02-28 16:48:00,0.8117,0.8118,0.8115,0.8116,337500000.0
2008-02-28 16:49:00,0.8116,0.81195,0.8115,0.81175,301400000.0
2008-02-28 16:50:00,0.81175,0.81215,0.81175,0.8121,301700000.0
2008-02-28 16:51:00,0.8121,0.8121,0.81175,0.81175,94200000.0
2008-02-28 16:52:00,0.81175,0.8122,0.8117,0.8122,127100000.0
2008-02-28 16:53:00,0.8122,0.8122,0.8121,0.81215,414400000.0
2008-02-28 16:54:00,0.81215,0.81245,0.81215,0.81225,684800000.0
2008-02-28 16:55:00,0.81225,0.81245,0.81195,0.81235,724800000.0
2008-02-28 16:56:00,0.8124,0.81345,0.81225,0.81345,600800000.0
2008-02-28 16:57:00,0.81345,0.81375,0.81325,0.8137,1046200000.0
2008-02-28 16:58:00,0.8137,0.8137,0.81285,0.8135,259499997.0
2008-02-28 16:59:00,0.8135,0.81385,0.8135,0.8135,124000000.0
2008-02-28 17:00:00,0.8135,0.814,0.8135,0.81355,115200000.0
2008-02-28 17:01:00,0.81355,0.8138,0.813,0.81325,185700000.0
2008-02-28 17:02:00,0.81325,0.8137,0.8132,0.8137,126100000.0
2008-02-28 17:03:00,0.8138,0.8141,0.8137,0.8139,85800000.0
2008-02-28 17:04:00,0.8139,0.8139,0.8134,0.8134,83800000.0
2008-02-28 17:05:00,0.8134,0.81355,0.8134,0.8134,224300000.0
2008-02-28 17:06:00,0.8134,0.8136,0.8134,0.81355,350000000.0
2008-02-28 17:07:00,0.81355,0.8137,0.81335,0.8137,122800000.0
2008-02-28 17:08:00,0.8137,0.8139,0.8137,0.8137,119800000.0
2008-02-28 17:09:00,0.8137,0.8139,0.8137,0.8139,121800000.0
2008-02-28 17:10:00,0.8139,0.81395,0.81365,0.81375,357800000.0
2008-02-28 17:11:00,0.81375,0.8138,0.8137,0.8137,239400000.0
2008-02-28 17:12:00,0.8137,0.8138,0.8137,0.8138,138100000.0
2008-02-28 17:13:00,0.8138,0.814,0.8138,0.8139,160300000.0
2008-02-28 17:14:00,0.8139,0.8141,0.8139,0.814,118000000.0
2008-02-28 17:15:00,0.814,0.814,0.81355,0.81375,205000000.0
2008-02-28 17:16:00,0.81375,0.8143,0.8137,0.8143,147900000.0
2008-02-28 17:17:00,0.8143,0.8143,0.8139,0.8139,68000000.0
2008-02-28 17:18:00,0.8139,0.814,0.8137,0.8137,100200000.0
2008-02-28 17:19:00,0.8137,0.81375,0.8135,0.8135,101200000.0
2008-02-28 17:20:00,0.8135,0.8136,0.8134,0.8135,75600000.0
2008-02-28 17:21:00,0.8135,0.81365,0.8135,0.8135,165900000.0
2008-02-28 17:22:00,0.8135,0.8135,0.81315,0.81315,132900000.0
2008-02-28 17:23:00,0.81315,0.8132,0.8131,0.8131,109100000.0
2008-02-28 17:24:00,0.8131,0.8132,0.8128,0.8128,122300000.0
2008-02-28 17:25:00,0.8128,0.8128,0.8123,0.8123,83700000.0
2008-02-28 17:26:00,0.8123,0.8125,0.8122,0.8123,121700000.0
2008-02-28 17:27:00,0.8123,0.81275,0.8123,0.8127,132300000.0
2008-02-28 17:28:00,0.8127,0.8127,0.8124,0.8124,112000000.0
2008-02-28 17:29:00,0.8124,0.81285,0.8124,0.8127,90300000.0
2008-02-28 17:30:00,0.8127,0.8129,0.8127,0.81275,770900000.0
2008-02-28 17:31:00,0.81275,0.81285,0.81275,0.8128,224200000.0
2008-02-28 17:32:00,0.8128,0.813,0.81275,0.8128,459900000.0
2008-02-28 17:33:00,0.8128,0.81305,0.8128,0.813,175400000.0
2008-02-28 17:34:00,0.813,0.8134,0.813,0.81325,489000000.0
2008-02-28 17:35:00,0.8133,0.81335,0.81305,0.81335,421499998.0
2008-02-28 17:36:00,0.81335,0.81335,0.8133,0.81335,318600000.0
2008-02-28 17:37:00,0.81335,0.8135,0.8133,0.8134,222400000.0
2008-02-28 17:38:00,0.8134,0.8135,0.8133,0.8135,148500000.0
2008-02-28 17:39:00,0.8135,0.8135,0.8133,0.81335,284100000.0
2008-02-28 17:40:00,0.81335,0.8135,0.8133,0.8133,105000000.0
2008-02-28 17:41:00,0.8133,0.8133,0.813,0.813,105300000.0
2008-02-28 17:42:00,0.813,0.8132,0.813,0.8132,136700000.0
2008-02-28 17:43:00,0.8132,0.8133,0.8132,0.8132,276400000.0
2008-02-28 17:44:00,0.8132,0.8133,0.813,0.8133,86600000.0
2008-02-28 17:45:00,0.8133,0.8136,0.8132,0.8135,128800000.0
2008-02-28 17:46:00,0.8135,0.8135,0.81315,0.81335,191400000.0
2008-02-28 17:47:00,0.81335,0.81335,0.813,0.813,371400000.0
2008-02-28 17:48:00,0.813,0.8132,0.8129,0.8131,92900000.0
2008-02-28 17:49:00,0.8131,0.8134,0.8131,0.8133,414400000.0
2008-02-28 17:50:00,0.8133,0.8138,0.81315,0.8138,393500000.0
2008-02-28 17:51:00,0.81375,0.814,0.8137,0.8139,253600000.0
2008-02-28 17:52:00,0.8139,0.81395,0.8139,0.81395,88600000.0
2008-02-28 17:53:00,0.81395,0.8147,0.81395,0.8147,378299999.0
2008-02-28 17:54:00,0.8147,0.81535,0.8145,0.815,279600000.0
2008-02-28 17:55:00,0.815,0.81525,0.81475,0.81505,514099999.0
2008-02-28 17:56:00,0.81505,0.81555,0.8149,0.81555,405200000.0
2008-02-28 17:57:00,0.81555,0.81555,0.8152,0.8153,236500000.0
2008-02-28 17:58:00,0.8153,0.816,0.8149,0.81515,528200000.0
2008-02-28 17:59:00,0.81515,0.8157,0.8151,0.81545,328800000.0
2008-02-28 18:00:00,0.81555,0.8156,0.81445,0.81445,466000000.0
2008-02-28 18:01:00,0.81445,0.815,0.81435,0.815,185700000.0
2008-02-28 18:02:00,0.815,0.81555,0.81485,0.8152,321800000.0
2008-02-28 18:03:00,0.81515,0.81565,0.8151,0.81555,791800000.0
2008-02-28 18:04:00,0.81555,0.81555,0.81495,0.8154,1421899988.0
2008-02-28 18:05:00,0.81545,0.81545,0.81505,0.81525,736500000.0
2008-02-28 18:06:00,0.81525,0.81535,0.81505,0.81525,599600000.0
2008-02-28 18:07:00,0.81525,0.81545,0.81525,0.81525,1406000000.0
2008-02-28 18:08:00,0.81525,0.81555,0.81515,0.8154,320500003.0
2008-02-28 18:09:00,0.8154,0.8157,0.8154,0.81555,122900000.0
2008-02-28 18:10:00,0.8155,0.81565,0.81525,0.8153,147600000.0
2008-02-28 18:11:00,0.8153,0.8153,0.8147,0.8147,267500000.0
2008-02-28 18:12:00,0.8147,0.8151,0.8146,0.81475,319900000.0
2008-02-28 18:13:00,0.81475,0.8152,0.81475,0.8152,282700000.0
2008-02-28 18:14:00,0.8152,0.8153,0.81495,0.81495,603500000.0
2008-02-28 18:15:00,0.81495,0.81525,0.81445,0.81455,1071000001.0
2008-02-28 18:16:00,0.81455,0.81505,0.8145,0.81505,366600000.0
2008-02-28 18:17:00,0.81505,0.8157,0.81505,0.8155,120700000.0
2008-02-28 18:18:00,0.8155,0.8155,0.8147,0.815,195300000.0
2008-02-28 18:19:00,0.815,0.8157,0.815,0.8151,197500000.0
2008-02-28 18:20:00,0.8151,0.8152,0.8148,0.8152,86300000.0
2008-02-28 18:21:00,0.8152,0.8152,0.81455,0.8148,112600000.0
2008-02-28 18:22:00,0.8148,0.815,0.81475,0.815,107300000.0
2008-02-28 18:23:00,0.815,0.81505,0.8149,0.81505,129500000.0
2008-02-28 18:24:00,0.81505,0.81505,0.8147,0.8147,148100000.0
2008-02-28 18:25:00,0.8147,0.81475,0.8145,0.8145,263300000.0
2008-02-28 18:26:00,0.8145,0.8146,0.8144,0.81445,155100000.0
2008-02-28 18:27:00,0.81445,0.8146,0.8144,0.8144,265100000.0
2008-02-28 18:28:00,0.8144,0.8145,0.8144,0.8144,79400000.0
2008-02-28 18:29:00,0.8144,0.8145,0.8144,0.8144,103200000.0
2008-02-28 18:30:00,0.8144,0.8146,0.8144,0.8145,105700000.0
2008-02-28 18:31:00,0.8145,0.8148,0.8145,0.8148,92900000.0
2008-02-28 18:32:00,0.8148,0.8152,0.8146,0.8146,200400000.0
2008-02-28 18:33:00,0.8146,0.8151,0.8146,0.81485,304000000.0
2008-02-28 18:34:00,0.81485,0.81485,0.8144,0.8145,334600000.0
2008-02-28 18:35:00,0.8145,0.8146,0.8145,0.8145,174300000.0
2008-02-28 18:36:00,0.8145,0.8146,0.8145,0.81455,135900000.0
2008-02-28 18:37:00,0.81455,0.8148,0.8145,0.8146,134000000.0
2008-02-28 18:38:00,0.8146,0.8149,0.81455,0.8149,161800000.0
2008-02-28 18:39:00,0.8149,0.81495,0.81465,0.81485,143300000.0
2008-02-28 18:40:00,0.8148,0.815,0.8146,0.81485,366300000.0
2008-02-28 18:41:00,0.81485,0.8149,0.81485,0.81485,441400000.0
2008-02-28 18:42:00,0.81485,0.81485,0.8148,0.8148,80200000.0
2008-02-28 18:43:00,0.8148,0.8148,0.8148,0.8148,65100000.0
2008-02-28 18:44:00,0.8148,0.8148,0.8148,0.8148,66300000.0
2008-02-28 18:45:00,0.8148,0.8148,0.8148,0.8148,65400000.0
2008-02-28 18:46:00,0.8148,0.8148,0.81475,0.81475,782100000.0
2008-02-28 18:47:00,0.81475,0.8148,0.81475,0.8148,1865700000.0
2008-02-28 18:48:00,0.8148,0.8148,0.8148,0.8148,66300000.0
2008-02-28 18:49:00,0.8148,0.8148,0.8148,0.8148,66300000.0
2008-02-28 18:50:00,0.8148,0.8149,0.8144,0.8145,123800000.0
2008-02-28 18:51:00,0.8145,0.8145,0.8145,0.8145,66600000.0
2008-02-28 18:52:00,0.8145,0.81455,0.81435,0.81435,124150000.0
2008-02-28 18:53:00,0.81435,0.8144,0.8143,0.8144,128300000.0
2008-02-28 18:54:00,0.8144,0.8144,0.8143,0.8144,76200000.0
2008-02-28 18:55:00,0.8144,0.8144,0.8144,0.8144,65400000.0
2008-02-28 18:56:00,0.8144,0.8144,0.8144,0.8144,66000000.0
2008-02-28 18:57:00,0.8144,0.8145,0.8144,0.8145,71200000.0
2008-02-28 18:58:00,0.8145,0.8145,0.81445,0.81445,69500000.0
2008-02-28 18:59:00,0.81445,0.81445,0.81445,0.81445,139600000.0
2008-02-28 19:00:00,0.81445,0.81445,0.8142,0.81425,309900000.0
2008-02-28 19:01:00,0.81425,0.8143,0.81425,0.8143,558300000.0
2008-02-28 19:02:00,0.8143,0.8144,0.8143,0.8144,179800000.0
2008-02-28 19:03:00,0.8144,0.81455,0.8144,0.8144,78600000.0
2008-02-28 19:04:00,0.8144,0.8145,0.8143,0.8144,73400000.0
2008-02-28 19:05:00,0.8144,0.81445,0.8142,0.8143,152600000.0
2008-02-28 19:06:00,0.81425,0.8144,0.8142,0.8143,112200000.0
2008-02-28 19:07:00,0.8143,0.8147,0.8143,0.8146,114200000.0
2008-02-28 19:08:00,0.8146,0.81485,0.8146,0.81485,137900000.0
2008-02-28 19:09:00,0.81485,0.81495,0.81485,0.8149,195000000.0
2008-02-28 19:10:00,0.8149,0.81495,0.81485,0.81495,133400000.0
2008-02-28 19:11:00,0.81495,0.81505,0.8148,0.8148,79550000.0
2008-02-28 19:12:00,0.8148,0.8154,0.8148,0.8153,162100000.0
2008-02-28 19:13:00,0.8153,0.81535,0.8149,0.81535,228800000.0
2008-02-28 19:14:00,0.81535,0.8154,0.8153,0.8153,150100000.0
2008-02-28 19:15:00,0.8153,0.8155,0.8153,0.8154,438300001.0
2008-02-28 19:16:00,0.8154,0.81595,0.8153,0.8158,177200000.0
2008-02-28 19:17:00,0.8158,0.81625,0.8156,0.8156,281100000.0
2008-02-28 19:18:00,0.8156,0.8167,0.8156,0.8162,226800000.0
2008-02-28 19:19:00,0.81625,0.8165,0.8161,0.8164,399000000.0
2008-02-28 19:20:00,0.8164,0.81645,0.81635,0.8164,102100000.0
2008-02-28 19:21:00,0.8164,0.8164,0.81625,0.81625,187400000.0
2008-02-28 19:22:00,0.81625,0.81625,0.81595,0.81605,642200000.0
2008-02-28 19:23:00,0.81605,0.81635,0.81605,0.8162,387500000.0
2008-02-28 19:24:00,0.8162,0.81655,0.8162,0.81625,388900000.0
2008-02-28 19:25:00,0.8161,0.8167,0.8161,0.8166,338900000.0
2008-02-28 19:26:00,0.8166,0.8166,0.81655,0.8166,151200000.0
2008-02-28 19:27:00,0.8166,0.8167,0.8166,0.8167,77400000.0
2008-02-28 19:28:00,0.8167,0.8167,0.8166,0.8166,66900000.0
2008-02-28 19:29:00,0.8166,0.8168,0.8166,0.8168,64800000.0
2008-02-28 19:30:00,0.8168,0.817,0.8167,0.817,115300000.0
2008-02-28 19:31:00,0.817,0.817,0.81675,0.81675,217300000.0
2008-02-28 19:32:00,0.81675,0.81685,0.81675,0.8168,523600000.0
2008-02-28 19:33:00,0.8168,0.8168,0.81645,0.81655,501000000.0
2008-02-28 19:34:00,0.81665,0.8167,0.8165,0.8165,73100000.0
2008-02-28 19:35:00,0.8165,0.81655,0.81635,0.81635,264200000.0
2008-02-28 19:36:00,0.81635,0.81635,0.8159,0.81595,571400000.0
2008-02-28 19:37:00,0.81595,0.8164,0.8159,0.8163,155800000.0
2008-02-28 19:38:00,0.8163,0.8163,0.8158,0.816,302400000.0
2008-02-28 19:39:00,0.816,0.8163,0.816,0.81625,381700000.0
2008-02-28 19:40:00,0.81625,0.8165,0.81595,0.8165,153300000.0
2008-02-28 19:41:00,0.8165,0.81655,0.8165,0.81655,558400000.0
2008-02-28 19:42:00,0.81655,0.81655,0.81655,0.81655,817100000.0
2008-02-28 19:43:00,0.81655,0.81655,0.81655,0.81655,879400000.0
2008-02-28 19:44:00,0.81655,0.81655,0.8159,0.8164,298700000.0
2008-02-28 19:45:00,0.8164,0.8164,0.8164,0.8164,66900000.0
2008-02-28 19:46:00,0.8164,0.8165,0.8163,0.81635,94000000.0
2008-02-28 19:47:00,0.81635,0.8166,0.8163,0.8164,86800000.0
2008-02-28 19:48:00,0.8164,0.8164,0.81585,0.8162,92900000.0
2008-02-28 19:49:00,0.8162,0.8164,0.8162,0.8164,48900000.0
2008-02-28 19:50:00,0.8164,0.8164,0.8163,0.8164,66300000.0
2008-02-28 19:51:00,0.8164,0.8165,0.8164,0.8165,257800000.0
2008-02-28 19:52:00,0.8165,0.8165,0.8165,0.8165,100000000.0
2008-02-28 19:53:00,0.8165,0.8165,0.8162,0.81625,154300000.0
2008-02-28 19:54:00,0.81625,0.8163,0.81625,0.8163,533700000.0
2008-02-28 19:55:00,0.8163,0.8163,0.8163,0.8163,359100000.0
2008-02-28 19:56:00,0.8163,0.8163,0.8162,0.8162,107300000.0
2008-02-28 19:57:00,0.8162,0.8162,0.8162,0.8162,69900000.0
2008-02-28 19:58:00,0.8162,0.8164,0.8162,0.8162,66100000.0
2008-02-28 19:59:00,0.8162,0.8164,0.8162,0.8164,69400000.0
2008-02-28 20:00:00,0.8164,0.8166,0.8164,0.8166,151300000.0
2008-02-28 20:01:00,0.8166,0.8166,0.8166,0.8166,65100000.0
2008-02-28 20:02:00,0.8166,0.8166,0.8166,0.8166,64800000.0
2008-02-28 20:03:00,0.8166,0.8166,0.8166,0.8166,65700000.0
2008-02-28 20:04:00,0.8166,0.8167,0.8165,0.8166,115300000.0
2008-02-28 20:05:00,0.8166,0.8166,0.8165,0.8166,121800000.0
2008-02-28 20:06:00,0.8166,0.8166,0.8166,0.8166,352400000.0
2008-02-28 20:07:00,0.8166,0.81675,0.8166,0.81675,181000000.0
2008-02-28 20:08:00,0.81675,0.81675,0.81675,0.81675,482800000.0
2008-02-28 20:09:00,0.81675,0.81695,0.81675,0.81685,604400000.0
2008-02-28 20:10:00,0.81685,0.81715,0.81685,0.81705,868600000.0
2008-02-28 20:11:00,0.81705,0.81715,0.81685,0.81685,603900000.0
2008-02-28 20:12:00,0.81685,0.81685,0.81665,0.81665,584900000.0
2008-02-28 20:13:00,0.81665,0.81675,0.81665,0.81675,868000000.0
2008-02-28 20:14:00,0.81675,0.81675,0.81675,0.81675,884000000.0
2008-02-28 20:15:00,0.81675,0.81705,0.81675,0.81685,1312800000.0
2008-02-28 20:16:00,0.81685,0.81695,0.81685,0.81695,1864000000.0
2008-02-28 20:17:00,0.81695,0.81705,0.81695,0.81705,893900000.0
2008-02-28 20:18:00,0.81705,0.81705,0.81685,0.81685,998500000.0
2008-02-28 20:19:00,0.81685,0.81685,0.81685,0.81685,934300000.0
2008-02-28 20:20:00,0.81685,0.81685,0.81685,0.81685,1477600000.0
2008-02-28 20:21:00,0.81685,0.81685,0.81685,0.81685,391900000.0
2008-02-28 20:22:00,0.81685,0.81685,0.81675,0.81685,598500000.0
2008-02-28 20:23:00,0.81685,0.81685,0.81685,0.81685,884000000.0
2008-02-28 20:24:00,0.81685,0.81705,0.81685,0.81695,624800000.0
2008-02-28 20:25:00,0.81695,0.81705,0.81685,0.81705,838500000.0
2008-02-28 20:26:00,0.81705,0.81755,0.81705,0.81745,567800000.0
2008-02-28 20:27:00,0.81745,0.81745,0.8174,0.8174,144800000.0
2008-02-28 20:28:00,0.8174,0.8174,0.8174,0.8174,67200000.0
2008-02-28 20:29:00,0.8174,0.8174,0.8173,0.8173,74000000.0
2008-02-28 20:30:00,0.8173,0.8173,0.8173,0.8173,66300000.0
2008-02-28 20:31:00,0.8173,0.8173,0.8171,0.8171,88900000.0
2008-02-28 20:32:00,0.8171,0.8171,0.8171,0.8171,362300000.0
2008-02-28 20:33:00,0.8171,0.8172,0.8169,0.8169,286400000.0
2008-02-28 20:34:00,0.8169,0.817,0.8168,0.8169,104600000.0
2008-02-28 20:35:00,0.8169,0.817,0.8166,0.8167,73800000.0
2008-02-28 20:36:00,0.8167,0.8167,0.8167,0.8167,66900000.0
2008-02-28 20:37:00,0.8167,0.8168,0.8167,0.8168,65700000.0
2008-02-28 20:38:00,0.8168,0.8168,0.8168,0.8168,65700000.0
2008-02-28 20:39:00,0.8168,0.8168,0.8168,0.8168,66000000.0
2008-02-28 20:40:00,0.8168,0.8169,0.8168,0.8169,63300000.0
2008-02-28 20:41:00,0.8169,0.8169,0.8169,0.8169,66000000.0
2008-02-28 20:42:00,0.8169,0.8169,0.8169,0.8169,66000000.0
2008-02-28 20:43:00,0.8169,0.8169,0.8169,0.8169,66000000.0
2008-02-28 20:44:00,0.8169,0.8169,0.8167,0.8167,66900000.0
2008-02-28 20:45:00,0.8167,0.8167,0.8167,0.8167,66000000.0
2008-02-28 20:46:00,0.8167,0.8167,0.8167,0.8167,66900000.0
2008-02-28 20:47:00,0.8167,0.8167,0.8166,0.8167,142100000.0
2008-02-28 20:48:00,0.8167,0.81675,0.8164,0.8164,86200000.0
2008-02-28 20:49:00,0.8164,0.8164,0.816,0.8162,67500000.0
2008-02-28 20:50:00,0.8162,0.8163,0.8162,0.8163,66300000.0
2008-02-28 20:51:00,0.8163,0.8163,0.8163,0.8163,66300000.0
2008-02-28 20:52:00,0.8163,0.81645,0.8163,0.81645,488700000.0
2008-02-28 20:53:00,0.81645,0.81645,0.81635,0.81645,747400000.0
2008-02-28 20:54:00,0.81645,0.81655,0.81645,0.81655,719900000.0
2008-02-28 20:55:00,0.81655,0.81675,0.81655,0.81675,892900000.0
2008-02-28 20:56:00,0.81675,0.81675,0.81675,0.81675,645000000.0
2008-02-28 20:57:00,0.816,0.816,0.8159,0.8159,1433400000.0
2008-02-28 20:58:00,0.81645,0.81675,0.81645,0.81675,1433400000.0
2008-02-28 20:59:00,0.81675,0.81685,0.81675,0.81675,722300000.0
2008-02-28 21:00:00,0.81675,0.81695,0.81675,0.81675,1056700000.0
2008-02-28 21:01:00,0.81675,0.81685,0.81675,0.81685,693400000.0
2008-02-28 21:02:00,0.81685,0.81685,0.81675,0.81675,927500000.0
2008-02-28 21:03:00,0.81675,0.817,0.8167,0.8167,371700000.0
2008-02-28 21:04:00,0.8167,0.8167,0.8167,0.8167,67200000.0
2008-02-28 21:05:00,0.8167,0.8167,0.8167,0.8167,67200000.0
2008-02-28 21:06:00,0.8167,0.8167,0.8165,0.8165,71600000.0
2008-02-28 21:07:00,0.8165,0.8165,0.8164,0.8164,67500000.0
2008-02-28 21:08:00,0.8164,0.81645,0.8164,0.81645,619800000.0
2008-02-28 21:09:00,0.81645,0.8165,0.81645,0.8165,535800000.0
2008-02-28 21:10:00,0.8165,0.8165,0.8165,0.8165,67500000.0
2008-02-28 21:11:00,0.8165,0.8165,0.8163,0.8163,92800000.0
2008-02-28 21:12:00,0.8163,0.8163,0.8163,0.8163,230700000.0
2008-02-28 21:13:00,0.8163,0.8163,0.8163,0.8163,66600000.0
2008-02-28 21:14:00,0.8163,0.8163,0.8163,0.8163,216900000.0
2008-02-28 21:15:00,0.8163,0.8163,0.8162,0.8162,69700000.0
2008-02-28 21:16:00,0.8162,0.8163,0.81615,0.8163,77100000.0
2008-02-28 21:17:00,0.8163,0.8163,0.8162,0.8163,73700000.0
2008-02-28 21:18:00,0.8163,0.8163,0.8162,0.8163,68900000.0
2008-02-28 21:19:00,0.8163,0.8166,0.8163,0.8164,121200000.0
2008-02-28 21:20:00,0.8164,0.8164,0.8164,0.8164,64800000.0
2008-02-28 21:21:00,0.8164,0.8164,0.81635,0.81635,217200000.0
2008-02-28 21:22:00,0.81635,0.81635,0.81635,0.81635,875500000.0
2008-02-28 21:23:00,0.81635,0.8164,0.81635,0.81635,578200000.0
2008-02-28 21:24:00,0.81635,0.81645,0.81635,0.81645,627600000.0
2008-02-28 21:25:00,0.81645,0.81645,0.81625,0.81635,581700000.0
2008-02-28 21:26:00,0.81635,0.81635,0.81635,0.81635,621000000.0
2008-02-28 21:27:00,0.81635,0.8164,0.81635,0.8164,499000000.0
2008-02-28 21:28:00,0.8164,0.8164,0.8164,0.8164,398000000.0
2008-02-28 21:29:00,0.8164,0.8164,0.8164,0.8164,396200000.0
2008-02-28 21:30:00,0.8164,0.8164,0.8164,0.8164,302900000.0
2008-02-28 21:31:00,0.8164,0.8164,0.81635,0.81635,340300000.0
2008-02-28 21:32:00,0.81635,0.8164,0.81635,0.81635,492800000.0
2008-02-28 21:33:00,0.81635,0.81635,0.81635,0.81635,765400000.0
2008-02-28 21:34:00,0.81635,0.81635,0.81635,0.81635,908000000.0
2008-02-28 21:35:00,0.81635,0.81635,0.81635,0.81635,884000000.0
2008-02-28 21:36:00,0.81635,0.81635,0.81635,0.81635,892900000.0
2008-02-28 21:37:00,0.81635,0.81635,0.8163,0.8163,551100000.0
2008-02-28 21:38:00,0.8163,0.8163,0.81625,0.8163,203600000.0
2008-02-28 21:39:00,0.8163,0.8164,0.8163,0.8164,179200000.0
2008-02-28 21:40:00,0.8164,0.8164,0.816,0.81605,109100000.0
2008-02-28 21:41:00,0.81605,0.8161,0.8157,0.8159,182100000.0
2008-02-28 21:42:00,0.8159,0.8159,0.8158,0.8158,164100000.0
2008-02-28 21:43:00,0.8158,0.8159,0.8158,0.8159,235400000.0
2008-02-28 21:44:00,0.8159,0.8159,0.8158,0.81585,543400000.0
2008-02-28 21:45:00,0.81585,0.816,0.81585,0.816,355500000.0
2008-02-28 21:46:00,0.816,0.81605,0.816,0.81605,126400000.0
2008-02-28 21:47:00,0.81605,0.8168,0.81605,0.8168,348300000.0
2008-02-28 21:48:00,0.8168,0.8169,0.8165,0.81665,158400000.0
2008-02-28 21:49:00,0.8167,0.8167,0.81635,0.81635,220800000.0
2008-02-28 21:50:00,0.81635,0.8164,0.81605,0.8164,417300000.0
2008-02-28 21:51:00,0.8164,0.8164,0.8164,0.8164,133200000.0
2008-02-28 21:52:00,0.8164,0.81645,0.8164,0.81645,292500000.0
2008-02-28 21:53:00,0.81645,0.81645,0.8164,0.8164,334700000.0
2008-02-28 21:54:00,0.8164,0.8164,0.816,0.816,149000000.0
2008-02-28 21:55:00,0.816,0.81615,0.816,0.816,728200000.0
2008-02-28 21:56:00,0.816,0.81615,0.816,0.81615,74000000.0
2008-02-28 21:57:00,0.81615,0.81615,0.8159,0.8159,69900000.0
2008-02-28 21:58:00,0.8159,0.8159,0.8157,0.8158,85400000.0
2008-02-28 21:59:00,0.8158,0.816,0.8158,0.8158,72900000.0
2008-02-28 22:00:00,0.8158,0.8158,0.8156,0.8156,74600000.0
2008-02-28 22:01:00,0.8156,0.8156,0.8155,0.8155,66600000.0
2008-02-28 22:02:00,0.8155,0.8155,0.8154,0.81545,360500000.0
2008-02-28 22:03:00,0.81545,0.8156,0.81545,0.8156,224800000.0
2008-02-28 22:04:00,0.8156,0.8156,0.8156,0.8156,68400000.0
2008-02-28 22:05:00,0.8156,0.81575,0.8156,0.8156,117000000.0
2008-02-28 22:06:00,0.8156,0.8156,0.8156,0.8156,66000000.0
2008-02-28 22:07:00,0.8156,0.816,0.8156,0.8158,257700000.0
2008-02-28 22:08:00,0.8158,0.8162,0.8158,0.8158,211000000.0
2008-02-28 22:09:00,0.8158,0.816,0.8158,0.8158,73700000.0
2008-02-28 22:10:00,0.8158,0.8162,0.8157,0.8157,93600000.0
2008-02-28 22:11:00,0.8157,0.816,0.8157,0.816,175999999.0
2008-02-28 22:12:00,0.81585,0.8161,0.8157,0.81595,433600000.0
2008-02-28 22:13:00,0.81595,0.81615,0.81565,0.81585,1578700000.0
2008-02-28 22:14:00,0.81585,0.81615,0.81585,0.81595,2090400000.0
2008-02-28 22:15:00,0.81595,0.81645,0.81585,0.81635,1767900000.0
2008-02-28 22:16:00,0.81635,0.81645,0.81585,0.81645,1376000000.0
2008-02-28 22:17:00,0.81645,0.81645,0.81625,0.81625,1337100000.0
2008-02-28 22:18:00,0.81625,0.81625,0.81625,0.81625,1445800000.0
2008-02-28 22:19:00,0.81625,0.81625,0.81625,0.81625,2064000000.0
2008-02-28 22:20:00,0.81625,0.81625,0.81625,0.81625,2131200000.0
2008-02-28 22:21:00,0.81625,0.81625,0.81625,0.81625,1202400000.0
2008-02-28 22:22:00,0.81625,0.81625,0.81625,0.81625,785000000.0
2008-02-28 22:23:00,0.81625,0.81625,0.8156,0.816,206900000.0
2008-02-28 22:24:00,0.816,0.8161,0.8156,0.8159,218600000.0
2008-02-28 22:25:00,0.8159,0.8159,0.8156,0.8156,79500000.0
2008-02-28 22:26:00,0.8156,0.8157,0.8156,0.8157,160700000.0
2008-02-28 22:27:00,0.8157,0.8157,0.8156,0.8156,70200000.0
2008-02-28 22:28:00,0.8156,0.8157,0.8154,0.8154,66000000.0
2008-02-28 22:29:00,0.8154,0.81565,0.81525,0.81525,800400000.0
2008-02-28 22:30:00,0.81525,0.81545,0.81525,0.81545,1604100000.0
2008-02-28 22:31:00,0.81545,0.81565,0.81525,0.81525,1598200000.0
2008-02-28 22:32:00,0.81525,0.8155,0.8152,0.8155,253900000.0
2008-02-28 22:33:00,0.8155,0.8157,0.8154,0.8156,139900000.0
2008-02-28 22:34:00,0.8156,0.8157,0.8156,0.8156,71400000.0
2008-02-28 22:35:00,0.8156,0.81575,0.8155,0.81575,222200000.0
2008-02-28 22:36:00,0.81575,0.81575,0.8156,0.8156,408900000.0
2008-02-28 22:37:00,0.8156,0.8156,0.8156,0.8156,66300000.0
2008-02-28 22:38:00,0.8156,0.8156,0.8156,0.8156,67500000.0
2008-02-28 22:39:00,0.8156,0.8156,0.8155,0.8155,94300000.0
2008-02-28 22:40:00,0.8155,0.8156,0.8155,0.8156,77100000.0
2008-02-28 22:41:00,0.8156,0.8156,0.8155,0.8156,147500000.0
2008-02-28 22:42:00,0.8156,0.81575,0.8156,0.81575,295900000.0
2008-02-28 22:43:00,0.81575,0.816,0.81575,0.816,866100000.0
2008-02-28 22:44:00,0.816,0.81665,0.81585,0.8159,528100000.0
2008-02-28 22:45:00,0.8159,0.81625,0.8159,0.81625,1309700000.0
2008-02-28 22:46:00,0.81625,0.81625,0.81615,0.81625,1067200000.0
2008-02-28 22:47:00,0.81625,0.81625,0.81625,0.81625,604400000.0
2008-02-28 22:48:00,0.81625,0.81635,0.8158,0.816,382000000.0
2008-02-28 22:49:00,0.816,0.8162,0.8157,0.8157,81300000.0
2008-02-28 22:50:00,0.8157,0.8161,0.8157,0.8161,76600000.0
2008-02-28 22:51:00,0.8161,0.8164,0.8161,0.81635,228100000.0
2008-02-28 22:52:00,0.81635,0.8166,0.8155,0.8156,130500000.0
2008-02-28 22:53:00,0.8156,0.8156,0.8156,0.8156,131700000.0
2008-02-28 22:54:00,0.8156,0.8162,0.8156,0.8162,77200000.0
2008-02-28 22:55:00,0.8162,0.8162,0.816,0.8162,73800000.0
2008-02-28 22:56:00,0.8162,0.8162,0.816,0.816,66600000.0
2008-02-28 22:57:00,0.816,0.816,0.816,0.816,66300000.0
2008-02-28 22:58:00,0.816,0.8161,0.8159,0.816,120600000.0
2008-02-28 22:59:00,0.816,0.8162,0.816,0.816,72400000.0
2008-02-28 23:00:00,0.816,0.816,0.816,0.816,66600000.0
2008-02-28 23:01:00,0.816,0.816,0.8159,0.816,66900000.0
2008-02-28 23:02:00,0.816,0.8161,0.8159,0.816,68100000.0
2008-02-28 23:03:00,0.816,0.816,0.816,0.816,66300000.0
2008-02-28 23:04:00,0.816,0.816,0.8159,0.8159,67200000.0
2008-02-28 23:05:00,0.8159,0.816,0.8159,0.8159,71100000.0
2008-02-28 23:06:00,0.8159,0.8159,0.8155,0.8159,109100000.0
2008-02-28 23:07:00,0.8159,0.8159,0.8155,0.8155,77700000.0
2008-02-28 23:08:00,0.8155,0.8156,0.8155,0.8155,67800000.0
2008-02-28 23:09:00,0.8155,0.8156,0.8155,0.8155,118500000.0
2008-02-28 23:10:00,0.8155,0.8157,0.8155,0.8156,85500000.0
2008-02-28 23:11:00,0.8156,0.8156,0.8155,0.8155,68100000.0
2008-02-28 23:12:00,0.8155,0.8157,0.8155,0.8156,68200000.0
2008-02-28 23:13:00,0.8156,0.8156,0.8153,0.8154,86300000.0
2008-02-28 23:14:00,0.8154,0.8154,0.8154,0.8154,67200000.0
2008-02-28 23:15:00,0.8154,0.8154,0.8154,0.8154,67200000.0
2008-02-28 23:16:00,0.8154,0.8155,0.8154,0.8155,69600000.0
2008-02-28 23:17:00,0.8155,0.8155,0.8155,0.8155,66900000.0
2008-02-28 23:18:00,0.8155,0.8156,0.8155,0.8156,65400000.0
2008-02-28 23:19:00,0.8156,0.8156,0.8156,0.8156,67500000.0
2008-02-28 23:20:00,0.8156,0.8156,0.8156,0.8156,67500000.0
2008-02-28 23:21:00,0.8156,0.81585,0.8156,0.81585,68200000.0
2008-02-28 23:22:00,0.81585,0.81585,0.81585,0.81585,69300000.0
2008-02-28 23:23:00,0.81585,0.81585,0.8156,0.8156,67800000.0
2008-02-28 23:24:00,0.8156,0.8156,0.8156,0.8156,67800000.0
2008-02-28 23:25:00,0.8156,0.81565,0.8156,0.81565,290400000.0
2008-02-28 23:26:00,0.81565,0.81565,0.8156,0.81565,362100000.0
2008-02-28 23:27:00,0.81565,0.8158,0.81555,0.8157,114500000.0
2008-02-28 23:28:00,0.8157,0.8157,0.8155,0.8156,67400000.0
2008-02-28 23:29:00,0.8156,0.8156,0.8156,0.8156,67800000.0
2008-02-28 23:30:00,0.8156,0.8156,0.8156,0.8156,67200000.0
2008-02-28 23:31:00,0.8156,0.8156,0.8155,0.8156,67200000.0
2008-02-28 23:32:00,0.8156,0.8156,0.8154,0.8154,67300000.0
2008-02-28 23:33:00,0.8154,0.8155,0.8152,0.8152,91300000.0
2008-02-28 23:34:00,0.8152,0.81555,0.8152,0.81555,783600000.0
2008-02-28 23:35:00,0.8149,0.8149,0.8146,0.8146,612000000.0
2008-02-28 23:36:00,0.8145,0.8145,0.8142,0.8142,612000000.0
2008-02-28 23:37:00,0.81535,0.81545,0.8153,0.8153,612000000.0
2008-02-28 23:38:00,0.8153,0.8153,0.8152,0.8152,64200000.0
2008-02-28 23:39:00,0.8152,0.8153,0.8152,0.8152,86800000.0
2008-02-28 23:40:00,0.8152,0.81525,0.8152,0.8152,281500000.0
2008-02-28 23:41:00,0.8152,0.8152,0.815,0.8151,102300000.0
2008-02-28 23:42:00,0.8151,0.8152,0.8151,0.8152,67000000.0
2008-02-28 23:43:00,0.8152,0.81525,0.8151,0.8151,347500000.0
2008-02-28 23:44:00,0.8151,0.8151,0.81455,0.81455,987800000.0
2008-02-28 23:45:00,0.81455,0.81465,0.8143,0.81465,627700000.0
2008-02-28 23:46:00,0.81465,0.81485,0.81465,0.81485,1140200000.0
2008-02-28 23:47:00,0.81485,0.81495,0.8146,0.8146,1078700000.0
2008-02-28 23:48:00,0.8146,0.8147,0.8146,0.8146,97400000.0
2008-02-28 23:49:00,0.8146,0.8148,0.8146,0.81465,437500000.0
2008-02-28 23:50:00,0.81465,0.8147,0.81465,0.8147,22300000.0
2008-02-28 23:51:00,0.8147,0.8147,0.8146,0.8146,78500000.0
2008-02-28 23:52:00,0.8146,0.8146,0.8145,0.8146,27400000.0
2008-02-28 23:53:00,0.8146,0.8146,0.8146,0.8146,22400000.0
2008-02-28 23:54:00,0.8146,0.8146,0.8146,0.8146,430100000.0
2008-02-28 23:55:00,0.8146,0.815,0.8146,0.8149,842700000.0
2008-02-28 23:56:00,0.815,0.8153,0.8146,0.8153,942400000.0
2008-02-28 23:57:00,0.8153,0.8153,0.8146,0.8149,1012900000.0
2008-02-28 23:58:00,0.8149,0.815,0.8146,0.8147,1342600000.0
2008-02-28 23:59:00,0.8147,0.8153,0.8147,0.815,1951200000.0
2008-02-29 00:00:00,0.815,0.815,0.8149,0.8149,1115200000.0
2008-02-29 00:01:00,0.8149,0.8149,0.8145,0.8146,803200000.0
2008-02-29 00:02:00,0.8146,0.8146,0.8143,0.8145,844000000.0
2008-02-29 00:03:00,0.8145,0.8146,0.8144,0.8146,935200000.0
2008-02-29 00:04:00,0.8146,0.8147,0.8144,0.8147,1359200000.0
2008-02-29 00:05:00,0.8147,0.8147,0.8144,0.8145,1457600019.0
2008-02-29 00:06:00,0.8145,0.815,0.8145,0.815,1072600000.0
2008-02-29 00:07:00,0.815,0.8152,0.8148,0.8152,1528100000.0
2008-02-29 00:08:00,0.8152,0.8155,0.8152,0.8153,948200000.0
2008-02-29 00:09:00,0.8153,0.8154,0.8152,0.8154,1292500000.0
2008-02-29 00:10:00,0.8154,0.8154,0.8151,0.8153,928500000.0
2008-02-29 00:11:00,0.8153,0.8159,0.8153,0.8159,1526400000.0
2008-02-29 00:12:00,0.8159,0.8159,0.8157,0.8158,1265900000.0
2008-02-29 00:13:00,0.8158,0.8159,0.8158,0.8159,943800000.0
2008-02-29 00:14:00,0.8159,0.816,0.8158,0.8159,1414800000.0
2008-02-29 00:15:00,0.8159,0.816,0.8159,0.816,1190000000.0
2008-02-29 00:16:00,0.816,0.8164,0.8159,0.8161,1091100000.0
2008-02-29 00:17:00,0.8161,0.8162,0.816,0.8161,674400000.0
2008-02-29 00:18:00,0.8161,0.8161,0.8156,0.8156,261600000.0
2008-02-29 00:19:00,0.8156,0.8157,0.8153,0.8153,812300000.0
2008-02-29 00:20:00,0.8153,0.8153,0.8147,0.8148,695300000.0
2008-02-29 00:21:00,0.8148,0.8154,0.8147,0.8154,686100000.0
2008-02-29 00:22:00,0.8154,0.8154,0.8151,0.8151,584500000.0
2008-02-29 00:23:00,0.8151,0.8152,0.8151,0.8152,2038500000.0
2008-02-29 00:24:00,0.8152,0.8155,0.8152,0.8155,1052100000.0
2008-02-29 00:25:00,0.8155,0.816,0.81545,0.8155,1186800000.0
2008-02-29 00:26:00,0.8155,0.8155,0.8154,0.8155,1781100000.0
2008-02-29 00:27:00,0.8155,0.8155,0.8155,0.8155,1649000000.0
2008-02-29 00:28:00,0.8155,0.8155,0.8155,0.8155,184000000.0
2008-02-29 00:29:00,0.8155,0.8155,0.8154,0.8154,1390600000.0
2008-02-29 00:30:00,0.8154,0.8156,0.8153,0.8153,1140300000.0
2008-02-29 00:31:00,0.8153,0.8153,0.8151,0.8153,902600000.0
2008-02-29 00:32:00,0.8153,0.8153,0.8151,0.8151,439300000.0
2008-02-29 00:33:00,0.8151,0.8152,0.8151,0.81515,1904800012.0
2008-02-29 00:34:00,0.81515,0.8152,0.8148,0.815,1953300011.0
2008-02-29 00:35:00,0.815,0.815,0.8145,0.8145,1592799980.0
2008-02-29 00:36:00,0.8145,0.8145,0.8142,0.8142,1089000000.0
2008-02-29 00:37:00,0.8142,0.81435,0.8142,0.81435,690400000.0
2008-02-29 00:38:00,0.81435,0.81435,0.81435,0.81435,481600000.0
2008-02-29 00:39:00,0.81435,0.81435,0.81395,0.81415,760300000.0
2008-02-29 00:40:00,0.81415,0.8143,0.8141,0.81415,898700000.0
2008-02-29 00:41:00,0.81415,0.8142,0.814,0.814,690300000.0
2008-02-29 00:42:00,0.814,0.814,0.81325,0.8135,445600000.0
2008-02-29 00:43:00,0.8135,0.8136,0.8135,0.8136,320000000.0
2008-02-29 00:44:00,0.8136,0.8137,0.81355,0.8137,903200000.0
2008-02-29 00:45:00,0.8137,0.81375,0.8137,0.81375,643200000.0
2008-02-29 00:46:00,0.81375,0.81385,0.81365,0.81385,556800000.0
2008-02-29 00:47:00,0.81385,0.81395,0.81365,0.81365,744000000.0
2008-02-29 00:48:00,0.81365,0.81385,0.81345,0.81385,1025399999.0
2008-02-29 00:49:00,0.81385,0.81405,0.81385,0.81405,785600000.0
2008-02-29 00:50:00,0.81405,0.81405,0.81405,0.81405,484000000.0
2008-02-29 00:51:00,0.81405,0.81425,0.81385,0.81425,1017200000.0
2008-02-29 00:52:00,0.81425,0.81435,0.81425,0.81435,520000000.0
2008-02-29 00:53:00,0.81435,0.81435,0.81385,0.81385,1169500000.0
2008-02-29 00:54:00,0.81385,0.81385,0.81375,0.81375,377400000.0
2008-02-29 00:55:00,0.81375,0.81405,0.81345,0.81375,780400000.0
2008-02-29 00:56:00,0.81375,0.81375,0.81325,0.81345,596800000.0
2008-02-29 00:57:00,0.81345,0.81365,0.81345,0.81365,320800000.0
2008-02-29 00:58:00,0.81365,0.81385,0.8136,0.8136,724100000.0
2008-02-29 00:59:00,0.8136,0.8136,0.81325,0.81335,582200000.0
2008-02-29 01:00:00,0.81305,0.81355,0.81305,0.81355,725900000.0
2008-02-29 01:01:00,0.81355,0.81365,0.81335,0.81345,744800000.0
2008-02-29 01:02:00,0.81345,0.81345,0.81305,0.81305,590400000.0
2008-02-29 01:03:00,0.81305,0.81305,0.81285,0.81285,1030799999.0
2008-02-29 01:04:00,0.81285,0.81285,0.81285,0.81285,1603200000.0
2008-02-29 01:05:00,0.81285,0.81305,0.81285,0.81305,708000000.0
2008-02-29 01:06:00,0.81305,0.81305,0.81295,0.81305,489600000.0
2008-02-29 01:07:00,0.81305,0.81345,0.81305,0.81345,438000000.0
2008-02-29 01:08:00,0.81345,0.81345,0.81305,0.81335,763600000.0
2008-02-29 01:09:00,0.81335,0.81335,0.81325,0.81335,344000000.0
2008-02-29 01:10:00,0.8131,0.8131,0.8131,0.8131,91200000.0
2008-02-29 01:11:00,0.8131,0.81325,0.81305,0.81325,666400000.0
2008-02-29 01:12:00,0.81325,0.81325,0.81325,0.81325,464000000.0
2008-02-29 01:13:00,0.81325,0.81325,0.81325,0.81325,560000000.0
2008-02-29 01:14:00,0.81325,0.81325,0.81325,0.81325,692000000.0
2008-02-29 01:15:00,0.81325,0.81325,0.81325,0.81325,356000000.0
2008-02-29 01:16:00,0.81325,0.81325,0.81315,0.81325,708000000.0
2008-02-29 01:17:00,0.81325,0.81325,0.81285,0.81305,475200000.0
2008-02-29 01:18:00,0.81305,0.81315,0.81295,0.81295,668800000.0
2008-02-29 01:19:00,0.81295,0.81295,0.81285,0.81295,261600000.0
2008-02-29 01:20:00,0.8129,0.81295,0.81285,0.81295,818400000.0
2008-02-29 01:21:00,0.81295,0.81295,0.81245,0.81255,558600000.0
2008-02-29 01:22:00,0.81255,0.81275,0.81255,0.81265,898000000.0
2008-02-29 01:23:00,0.81265,0.81265,0.8125,0.81265,54400000.0
2008-02-29 01:24:00,0.81265,0.81275,0.81235,0.81245,1392400000.0
2008-02-29 01:25:00,0.81245,0.8125,0.81235,0.81245,831200000.0
2008-02-29 01:26:00,0.81245,0.81245,0.81245,0.81245,681600000.0
2008-02-29 01:27:00,0.81245,0.81275,0.81245,0.81265,1342200006.0
2008-02-29 01:28:00,0.81265,0.8129,0.81265,0.81285,1153200000.0
2008-02-29 01:29:00,0.81285,0.81285,0.8126,0.8126,1151000000.0
2008-02-29 01:30:00,0.8126,0.81295,0.8126,0.81295,794400000.0
2008-02-29 01:31:00,0.81295,0.81305,0.81295,0.81295,611200000.0
2008-02-29 01:32:00,0.81305,0.81325,0.81305,0.81325,656000000.0
2008-02-29 01:33:00,0.81325,0.81325,0.81315,0.81325,929600000.0
2008-02-29 01:34:00,0.81325,0.81345,0.81325,0.81345,972000000.0
2008-02-29 01:35:00,0.81345,0.81345,0.81325,0.81335,848800000.0
2008-02-29 01:36:00,0.81335,0.81335,0.81325,0.81335,380000000.0
2008-02-29 01:37:00,0.81335,0.81335,0.81325,0.81335,534399999.0
2008-02-29 01:38:00,0.81335,0.81335,0.8127,0.81305,752200000.0
2008-02-29 01:39:00,0.81305,0.81305,0.81245,0.81285,603500000.0
2008-02-29 01:40:00,0.81285,0.81305,0.81215,0.81215,590800000.0
2008-02-29 01:41:00,0.81215,0.81235,0.81215,0.81235,931200000.0
2008-02-29 01:42:00,0.81235,0.81285,0.81235,0.81285,519600000.0
2008-02-29 01:43:00,0.81285,0.813,0.8127,0.81295,1071000000.0
2008-02-29 01:44:00,0.81295,0.81295,0.81275,0.81285,1313600000.0
2008-02-29 01:45:00,0.81285,0.81285,0.81255,0.81265,540800000.0
2008-02-29 01:46:00,0.81265,0.81315,0.81265,0.81315,670200000.0
2008-02-29 01:47:00,0.81315,0.81325,0.813,0.81315,223700000.0
2008-02-29 01:48:00,0.81315,0.81425,0.81315,0.8137,449800000.0
2008-02-29 01:49:00,0.81345,0.81375,0.81325,0.81375,423500000.0
2008-02-29 01:50:00,0.81375,0.81375,0.81355,0.8137,180400000.0
2008-02-29 01:51:00,0.81365,0.81365,0.81345,0.81345,480000000.0
2008-02-29 01:52:00,0.81345,0.81365,0.81335,0.81345,299100000.0
2008-02-29 01:53:00,0.8134,0.81355,0.8134,0.81355,364100000.0
2008-02-29 01:54:00,0.81355,0.81355,0.8131,0.81325,347200000.0
2008-02-29 01:55:00,0.81325,0.81325,0.81235,0.8125,573400000.0
2008-02-29 01:56:00,0.8125,0.81295,0.8125,0.8128,290900000.0
2008-02-29 01:57:00,0.8128,0.81295,0.8128,0.81295,932000000.0
2008-02-29 01:58:00,0.8111,0.8112,0.8109,0.8112,500000000.0
2008-02-29 01:59:00,0.81325,0.81345,0.81295,0.81335,500000000.0
2008-02-29 02:00:00,0.81335,0.81335,0.81245,0.81245,603199999.0
2008-02-29 02:01:00,0.81245,0.81285,0.81245,0.81285,367200000.0
2008-02-29 02:02:00,0.81285,0.81285,0.81255,0.8126,329600000.0
2008-02-29 02:03:00,0.8126,0.81285,0.81215,0.81285,404700000.0
2008-02-29 02:04:00,0.81285,0.81295,0.81285,0.81285,38400000.0
2008-02-29 02:05:00,0.81325,0.81325,0.81295,0.81315,1115699954.0
2008-02-29 02:06:00,0.81315,0.81325,0.81305,0.81325,463999999.0
2008-02-29 02:07:00,0.81325,0.81345,0.81315,0.81345,522400000.0
2008-02-29 02:08:00,0.81345,0.81365,0.81335,0.81365,1659099980.0
2008-02-29 02:09:00,0.81365,0.81385,0.81365,0.81365,972000000.0
2008-02-29 02:10:00,0.81365,0.81365,0.81355,0.81365,368700000.0
2008-02-29 02:11:00,0.81365,0.81365,0.81365,0.81365,129600000.0
2008-02-29 02:12:00,0.81365,0.81375,0.81365,0.81375,185900001.0
2008-02-29 02:13:00,0.81375,0.81395,0.81365,0.81375,677900000.0
2008-02-29 02:14:00,0.81385,0.81385,0.81375,0.81375,1331200003.0
2008-02-29 02:15:00,0.8115,0.8116,0.8114,0.8115,393600000.0
2008-02-29 02:16:00,0.81405,0.81405,0.81405,0.81405,393600000.0
2008-02-29 02:17:00,0.81405,0.81405,0.81395,0.81395,373000000.0
2008-02-29 02:18:00,0.81395,0.81395,0.81395,0.81395,534600000.0
2008-02-29 02:19:00,0.81395,0.81395,0.81395,0.81395,325000000.0
2008-02-29 02:20:00,0.81395,0.81395,0.81355,0.81365,405400000.0
2008-02-29 02:21:00,0.81365,0.81375,0.81365,0.81365,1194400000.0
2008-02-29 02:22:00,0.81365,0.81375,0.81325,0.81345,337200000.0
2008-02-29 02:23:00,0.81345,0.81345,0.81325,0.81325,282200000.0
2008-02-29 02:24:00,0.81325,0.81355,0.81325,0.81335,388200000.0
2008-02-29 02:25:00,0.81335,0.81345,0.81335,0.81345,449600000.0
2008-02-29 02:26:00,0.81345,0.81345,0.81345,0.81345,324800000.0
2008-02-29 02:27:00,0.81345,0.81345,0.81345,0.81345,318400000.0
2008-02-29 02:28:00,0.81345,0.81345,0.81345,0.81345,348800000.0
2008-02-29 02:29:00,0.81345,0.81345,0.81345,0.81345,362400000.0
2008-02-29 02:30:00,0.81345,0.81345,0.81345,0.81345,556000000.0
2008-02-29 02:31:00,0.81345,0.81345,0.81305,0.81315,1132100003.0
2008-02-29 02:32:00,0.81315,0.81315,0.81315,0.81315,528000000.0
2008-02-29 02:33:00,0.81315,0.81335,0.81315,0.81325,439400000.0
2008-02-29 02:34:00,0.81325,0.81325,0.81325,0.81325,702100000.0
2008-02-29 02:35:00,0.81325,0.81325,0.81275,0.81315,505900000.0
2008-02-29 02:36:00,0.81315,0.8133,0.81315,0.8133,348900000.0
2008-02-29 02:37:00,0.8133,0.8133,0.81315,0.8133,447100000.0
2008-02-29 02:38:00,0.8133,0.81335,0.81305,0.81315,225400000.0
2008-02-29 02:39:00,0.81285,0.81305,0.81285,0.81305,230300000.0
2008-02-29 02:40:00,0.81305,0.81335,0.81305,0.81315,571200000.0
2008-02-29 02:41:00,0.81315,0.81335,0.81305,0.81305,221900001.0
2008-02-29 02:42:00,0.81305,0.81315,0.81305,0.81305,209800000.0
2008-02-29 02:43:00,0.81305,0.81305,0.81275,0.81275,308600000.0
2008-02-29 02:44:00,0.81265,0.81265,0.81245,0.81255,821300000.0
2008-02-29 02:45:00,0.81255,0.8126,0.81205,0.81225,652600000.0
2008-02-29 02:46:00,0.81225,0.81245,0.81215,0.81215,989300000.0
2008-02-29 02:47:00,0.81215,0.81225,0.81185,0.81195,447200000.0
2008-02-29 02:48:00,0.81195,0.81205,0.81105,0.81125,569000000.0
2008-02-29 02:49:00,0.81125,0.81135,0.81115,0.81135,890000000.0
2008-02-29 02:50:00,0.81135,0.81145,0.81125,0.81125,943200000.0
2008-02-29 02:51:00,0.81125,0.81135,0.81125,0.81125,627200000.0
2008-02-29 02:52:00,0.81125,0.81145,0.81105,0.81145,476000000.0
2008-02-29 02:53:00,0.81145,0.81145,0.81125,0.81125,68000000.0
2008-02-29 02:54:00,0.81125,0.81135,0.81125,0.81125,341600000.0
2008-02-29 02:55:00,0.81125,0.81125,0.81105,0.81115,793600000.0
2008-02-29 02:56:00,0.81115,0.81165,0.81105,0.81125,495500000.0
2008-02-29 02:57:00,0.81125,0.81125,0.81115,0.81125,750400000.0
2008-02-29 02:58:00,0.81125,0.81125,0.811,0.81115,593800000.0
2008-02-29 02:59:00,0.81115,0.81155,0.81115,0.81155,601600000.0
2008-02-29 03:00:00,0.81155,0.81175,0.81155,0.81175,304000000.0
2008-02-29 03:01:00,0.81175,0.81205,0.81175,0.81205,508800000.0
2008-02-29 03:02:00,0.81205,0.81225,0.81205,0.81225,884800000.0
2008-02-29 03:03:00,0.81225,0.81255,0.81225,0.81255,464000000.0
2008-02-29 03:04:00,0.81255,0.81265,0.8118,0.81215,1119800000.0
2008-02-29 03:05:00,0.81215,0.81215,0.81215,0.81215,1017600000.0
2008-02-29 03:06:00,0.81215,0.81215,0.8117,0.8117,694800000.0
2008-02-29 03:07:00,0.8117,0.8117,0.81165,0.81165,174400000.0
2008-02-29 03:08:00,0.81165,0.812,0.81165,0.812,720299999.0
2008-02-29 03:09:00,0.812,0.812,0.81175,0.81195,680900000.0
2008-02-29 03:10:00,0.81195,0.812,0.81175,0.81175,684000000.0
2008-02-29 03:11:00,0.81175,0.81175,0.81155,0.81155,716200000.0
2008-02-29 03:12:00,0.81155,0.81165,0.81155,0.81165,734200000.0
2008-02-29 03:13:00,0.81165,0.81165,0.81155,0.81155,306000000.0
2008-02-29 03:14:00,0.81155,0.8117,0.81145,0.8117,477500000.0
2008-02-29 03:15:00,0.8117,0.8117,0.81145,0.8116,684700000.0
2008-02-29 03:16:00,0.8116,0.81165,0.81155,0.8116,87300000.0
2008-02-29 03:17:00,0.8116,0.8116,0.81145,0.8115,372200000.0
2008-02-29 03:18:00,0.8115,0.81155,0.81145,0.81155,695800000.0
2008-02-29 03:19:00,0.81155,0.81155,0.81145,0.81155,751400000.0
2008-02-29 03:20:00,0.81155,0.8117,0.81155,0.8117,812000000.0
2008-02-29 03:21:00,0.8117,0.8117,0.8117,0.8117,43000000.0
2008-02-29 03:22:00,0.8117,0.81175,0.81165,0.81175,478000000.0
2008-02-29 03:23:00,0.81175,0.81195,0.81175,0.81195,1001199999.0
2008-02-29 03:24:00,0.81195,0.81195,0.81175,0.81195,298900000.0
2008-02-29 03:25:00,0.81195,0.81205,0.8118,0.81205,874100000.0
2008-02-29 03:26:00,0.81205,0.81205,0.81205,0.81205,904800000.0
2008-02-29 03:27:00,0.81205,0.8122,0.81175,0.81215,887799999.0
2008-02-29 03:28:00,0.81215,0.81215,0.81215,0.81215,1372800000.0
2008-02-29 03:29:00,0.81215,0.81225,0.81215,0.81225,1088800000.0
2008-02-29 03:30:00,0.81225,0.8123,0.81225,0.8123,310600000.0
2008-02-29 03:31:00,0.8123,0.8123,0.81225,0.81225,351700000.0
2008-02-29 03:32:00,0.81225,0.81235,0.81225,0.81225,516000000.0
2008-02-29 03:33:00,0.81225,0.81235,0.81225,0.81235,1060400000.0
2008-02-29 03:34:00,0.81235,0.81235,0.81235,0.81235,824800000.0
2008-02-29 03:35:00,0.81235,0.81235,0.81235,0.81235,1112800000.0
2008-02-29 03:36:00,0.81235,0.81235,0.81225,0.81225,840800000.0
2008-02-29 03:37:00,0.81225,0.81235,0.81225,0.81235,775200000.0
2008-02-29 03:38:00,0.81235,0.81235,0.81215,0.81225,690200000.0
2008-02-29 03:39:00,0.81225,0.81245,0.81225,0.81245,975200000.0
2008-02-29 03:40:00,0.81245,0.8126,0.81235,0.8126,392800000.0
2008-02-29 03:41:00,0.8126,0.8128,0.8126,0.81275,185600000.0
2008-02-29 03:42:00,0.81275,0.81295,0.8126,0.81265,634400000.0
2008-02-29 03:43:00,0.81265,0.8127,0.81265,0.81265,1095900000.0
2008-02-29 03:44:00,0.81265,0.81265,0.81255,0.81265,815400000.0
2008-02-29 03:45:00,0.81265,0.81265,0.81205,0.8125,642800000.0
2008-02-29 03:46:00,0.8125,0.81275,0.81245,0.8126,735400000.0
2008-02-29 03:47:00,0.8126,0.8127,0.81245,0.81255,216000000.0
2008-02-29 03:48:00,0.81255,0.81265,0.81255,0.81265,1055200000.0
2008-02-29 03:49:00,0.81265,0.81265,0.81265,0.81265,576000000.0
2008-02-29 03:50:00,0.81265,0.81265,0.81205,0.81205,387200000.0
2008-02-29 03:51:00,0.81205,0.81215,0.81165,0.8118,870400000.0
2008-02-29 03:52:00,0.8119,0.8123,0.81185,0.8123,717300000.0
2008-02-29 03:53:00,0.8123,0.8124,0.81225,0.81225,215900000.0
2008-02-29 03:54:00,0.81225,0.8127,0.81225,0.8127,854200000.0
2008-02-29 03:55:00,0.81265,0.81285,0.81265,0.81285,490400000.0
2008-02-29 03:56:00,0.81285,0.81295,0.81285,0.8129,654100000.0
2008-02-29 03:57:00,0.8129,0.81325,0.8129,0.81325,214300000.0
2008-02-29 03:58:00,0.8133,0.8133,0.81305,0.81315,1297900000.0
2008-02-29 03:59:00,0.81315,0.8132,0.81305,0.81305,582600000.0
2008-02-29 04:00:00,0.81305,0.81305,0.813,0.813,206400000.0
2008-02-29 04:01:00,0.8131,0.8131,0.81305,0.81305,575200000.0
2008-02-29 04:02:00,0.81305,0.81305,0.81305,0.81305,1404000000.0
2008-02-29 04:03:00,0.8152,0.8152,0.8152,0.8152,647900000.0
2008-02-29 04:04:00,0.81305,0.8132,0.81305,0.81305,647900000.0
2008-02-29 04:05:00,0.81305,0.81335,0.81305,0.81305,856000000.0
2008-02-29 04:06:00,0.81305,0.81345,0.81305,0.8134,862600000.0
2008-02-29 04:07:00,0.8134,0.8134,0.8132,0.8132,331300000.0
2008-02-29 04:08:00,0.8132,0.81355,0.8132,0.81355,398400000.0
2008-02-29 04:09:00,0.81355,0.81355,0.81345,0.81355,1206600000.0
2008-02-29 04:10:00,0.81355,0.81365,0.81345,0.81355,216900000.0
2008-02-29 04:11:00,0.81385,0.8142,0.81385,0.8141,72300000.0
2008-02-29 04:12:00,0.8141,0.81425,0.81405,0.81405,347300000.0
2008-02-29 04:13:00,0.81405,0.8142,0.8136,0.81405,456100000.0
2008-02-29 04:14:00,0.81405,0.8141,0.81405,0.8141,338299993.0
2008-02-29 04:15:00,0.8141,0.8141,0.8141,0.8141,243200000.0
2008-02-29 04:16:00,0.8141,0.8144,0.81405,0.81435,617900000.0
2008-02-29 04:17:00,0.81435,0.8146,0.81435,0.8146,240900000.0
2008-02-29 04:18:00,0.8146,0.8146,0.81425,0.8145,157900000.0
2008-02-29 04:19:00,0.8145,0.8145,0.81435,0.81435,420700000.0
2008-02-29 04:20:00,0.81435,0.81435,0.81415,0.81425,184200000.0
2008-02-29 04:21:00,0.81425,0.8143,0.81405,0.8142,365600000.0
2008-02-29 04:22:00,0.8142,0.8142,0.81405,0.81415,449700000.0
2008-02-29 04:23:00,0.81415,0.81435,0.81415,0.81425,1010300000.0
2008-02-29 04:24:00,0.81425,0.8144,0.81415,0.8144,434000000.0
2008-02-29 04:25:00,0.8144,0.81455,0.81425,0.81435,431500000.0
2008-02-29 04:26:00,0.81435,0.8148,0.81435,0.81455,207000000.0
2008-02-29 04:27:00,0.81455,0.815,0.8145,0.81485,596700000.0
2008-02-29 04:28:00,0.81485,0.81525,0.81485,0.81525,559100000.0
2008-02-29 04:29:00,0.81525,0.8154,0.81495,0.81505,577599983.0
2008-02-29 04:30:00,0.81505,0.81515,0.815,0.81515,316700000.0
2008-02-29 04:31:00,0.81515,0.81535,0.81515,0.81535,175000000.0
2008-02-29 04:32:00,0.81535,0.8156,0.81525,0.81555,362100000.0
2008-02-29 04:33:00,0.81555,0.81575,0.81555,0.81555,1246200000.0
2008-02-29 04:34:00,0.81555,0.81555,0.81535,0.81545,444800002.0
2008-02-29 04:35:00,0.81545,0.81545,0.81545,0.81545,199200000.0
2008-02-29 04:36:00,0.81545,0.81545,0.81545,0.81545,292800000.0
2008-02-29 04:37:00,0.81545,0.81545,0.81515,0.81515,352200000.0
2008-02-29 04:38:00,0.81515,0.8154,0.81515,0.81535,733600000.0
2008-02-29 04:39:00,0.81535,0.81535,0.81535,0.81535,583200000.0
2008-02-29 04:40:00,0.81535,0.81535,0.81515,0.81515,655200000.0
2008-02-29 04:41:00,0.81515,0.81515,0.81515,0.81515,175200000.0
2008-02-29 04:42:00,0.81515,0.81515,0.81505,0.8151,244700000.0
2008-02-29 04:43:00,0.8151,0.81545,0.8151,0.81525,989000000.0
2008-02-29 04:44:00,0.81525,0.81525,0.81525,0.81525,128800000.0
2008-02-29 04:45:00,0.81525,0.81545,0.81525,0.81535,908800000.0
2008-02-29 04:46:00,0.81535,0.81555,0.81525,0.81535,886800000.0
2008-02-29 04:47:00,0.81535,0.8154,0.815,0.8151,152000000.0
2008-02-29 04:48:00,0.8151,0.8152,0.8151,0.8152,110400000.0
2008-02-29 04:49:00,0.8152,0.8152,0.8151,0.81515,214400000.0
2008-02-29 04:50:00,0.81515,0.81545,0.81515,0.81545,405200000.0
2008-02-29 04:51:00,0.81545,0.81575,0.81545,0.81575,424400000.0
2008-02-29 04:52:00,0.81575,0.81595,0.8156,0.81595,556000000.0
2008-02-29 04:53:00,0.81595,0.81595,0.81545,0.81555,393300000.0
2008-02-29 04:54:00,0.81555,0.8156,0.81545,0.81555,776000000.0
2008-02-29 04:55:00,0.81555,0.81555,0.81545,0.81545,444000000.0
2008-02-29 04:56:00,0.81545,0.8156,0.81545,0.81545,323200000.0
2008-02-29 04:57:00,0.81545,0.8156,0.81545,0.8156,118400000.0
2008-02-29 04:58:00,0.8156,0.8157,0.81545,0.81545,228300000.0
2008-02-29 04:59:00,0.81545,0.81555,0.81545,0.8155,760300000.0
2008-02-29 05:00:00,0.8155,0.8155,0.8152,0.8153,420200000.0
2008-02-29 05:01:00,0.8153,0.81535,0.8153,0.81535,86800000.0
2008-02-29 05:02:00,0.81535,0.81535,0.81515,0.81515,339400000.0
2008-02-29 05:03:00,0.81515,0.8153,0.81515,0.8153,470600000.0
2008-02-29 05:04:00,0.8153,0.8153,0.81515,0.81515,244800000.0
2008-02-29 05:05:00,0.81515,0.81515,0.815,0.8151,439600000.0
2008-02-29 05:06:00,0.8151,0.8151,0.81495,0.81495,194400000.0
2008-02-29 05:07:00,0.81495,0.81495,0.81485,0.81485,170500000.0
2008-02-29 05:08:00,0.81485,0.8149,0.81485,0.8149,191000000.0
2008-02-29 05:09:00,0.8149,0.8149,0.81485,0.81485,83100000.0
2008-02-29 05:10:00,0.81485,0.81485,0.81485,0.81485,50400000.0
2008-02-29 05:11:00,0.81485,0.81485,0.81485,0.81485,28800000.0
2008-02-29 05:12:00,0.81485,0.81485,0.81485,0.81485,577300000.0
2008-02-29 05:13:00,0.81485,0.81485,0.81485,0.81485,817000000.0
2008-02-29 05:14:00,0.81485,0.81505,0.81485,0.81505,367500000.0
2008-02-29 05:15:00,0.81505,0.81505,0.81495,0.81505,525600000.0
2008-02-29 05:16:00,0.81505,0.81505,0.815,0.815,237000000.0
2008-02-29 05:17:00,0.815,0.81505,0.815,0.81505,742100000.0
2008-02-29 05:18:00,0.81505,0.81505,0.81505,0.81505,591000000.0
2008-02-29 05:19:00,0.81505,0.81505,0.81505,0.81505,859200000.0
2008-02-29 05:20:00,0.81505,0.81505,0.81505,0.81505,604800000.0
2008-02-29 05:21:00,0.81505,0.81505,0.81485,0.81485,297900000.0
2008-02-29 05:22:00,0.81485,0.815,0.81445,0.81455,261800000.0
2008-02-29 05:23:00,0.81455,0.81455,0.8144,0.81445,218500000.0
2008-02-29 05:24:00,0.81445,0.8149,0.81445,0.8149,567800000.0
2008-02-29 05:25:00,0.8149,0.81505,0.8149,0.815,374100000.0
2008-02-29 05:26:00,0.815,0.815,0.81485,0.81485,238700000.0
2008-02-29 05:27:00,0.81485,0.815,0.81475,0.8148,839100000.0
2008-02-29 05:28:00,0.8148,0.8148,0.81475,0.81475,317700000.0
2008-02-29 05:29:00,0.81475,0.8149,0.81475,0.8149,500800000.0
2008-02-29 05:30:00,0.8149,0.81495,0.81485,0.81495,354300000.0
2008-02-29 05:31:00,0.8151,0.8151,0.81485,0.81505,333000000.0
2008-02-29 05:32:00,0.81505,0.81505,0.81495,0.81495,517200000.0
2008-02-29 05:33:00,0.81495,0.81495,0.8147,0.81475,1384200000.0
2008-02-29 05:34:00,0.81475,0.81475,0.81475,0.81475,1272000000.0
2008-02-29 05:35:00,0.81475,0.8149,0.81465,0.81465,1014800000.0
2008-02-29 05:36:00,0.81465,0.81465,0.81455,0.81455,1030400000.0
2008-02-29 05:37:00,0.81455,0.81455,0.81445,0.8145,565200000.0
2008-02-29 05:38:00,0.8145,0.8145,0.81445,0.8145,137800000.0
2008-02-29 05:39:00,0.8145,0.81465,0.8145,0.81455,437600000.0
2008-02-29 05:40:00,0.81455,0.81455,0.81455,0.81455,646400000.0
2008-02-29 05:41:00,0.81455,0.81455,0.81455,0.81455,228800000.0
2008-02-29 05:42:00,0.81455,0.81475,0.81455,0.81475,208000000.0
2008-02-29 05:43:00,0.81475,0.81495,0.81475,0.81495,465000000.0
2008-02-29 05:44:00,0.81495,0.8151,0.81495,0.8151,984800000.0
2008-02-29 05:45:00,0.8151,0.8151,0.81495,0.81495,1247200000.0
2008-02-29 05:46:00,0.81495,0.81515,0.81495,0.81495,394399999.0
2008-02-29 05:47:00,0.81495,0.8154,0.81495,0.81525,489600000.0
2008-02-29 05:48:00,0.81525,0.81525,0.8151,0.8151,571200000.0
2008-02-29 05:49:00,0.8151,0.8151,0.81475,0.8148,212000000.0
2008-02-29 05:50:00,0.8148,0.815,0.81465,0.81465,657999999.0
2008-02-29 05:51:00,0.81485,0.81485,0.81475,0.81485,564800000.0
2008-02-29 05:52:00,0.81485,0.81485,0.81475,0.81475,575200000.0
2008-02-29 05:53:00,0.81475,0.81485,0.81475,0.81475,718400000.0
2008-02-29 05:54:00,0.81475,0.8149,0.81465,0.81485,288800000.0
2008-02-29 05:55:00,0.81485,0.81515,0.81485,0.81505,682200000.0
2008-02-29 05:56:00,0.81505,0.81535,0.81505,0.81525,484900000.0
2008-02-29 05:57:00,0.81525,0.81525,0.81515,0.81525,345300000.0
2008-02-29 05:58:00,0.81525,0.8154,0.81455,0.81455,320400000.0
2008-02-29 05:59:00,0.81455,0.81465,0.8145,0.81465,584800000.0
2008-02-29 06:00:00,0.81465,0.81485,0.81455,0.81475,443600000.0
2008-02-29 06:01:00,0.81475,0.81485,0.81475,0.81485,1008000027.0
2008-02-29 06:02:00,0.81485,0.815,0.81475,0.81475,758400000.0
2008-02-29 06:03:00,0.81475,0.81485,0.81475,0.8148,688400000.0
2008-02-29 06:04:00,0.8148,0.8149,0.81475,0.81485,575000000.0
2008-02-29 06:05:00,0.8149,0.815,0.81475,0.815,28400000.0
2008-02-29 06:06:00,0.815,0.815,0.815,0.815,65500000.0
2008-02-29 06:07:00,0.815,0.815,0.81475,0.81495,112500000.0
2008-02-29 06:08:00,0.8148,0.81505,0.81475,0.81485,200700000.0
2008-02-29 06:09:00,0.81485,0.81485,0.81485,0.81485,369600000.0
2008-02-29 06:10:00,0.81485,0.81485,0.81485,0.81485,466800000.0
2008-02-29 06:11:00,0.81485,0.81485,0.81455,0.8146,479300000.0
2008-02-29 06:12:00,0.8146,0.8148,0.81455,0.8148,158100000.0
2008-02-29 06:13:00,0.8148,0.8149,0.81455,0.81485,253800000.0
2008-02-29 06:14:00,0.81485,0.815,0.81475,0.815,80100000.0
2008-02-29 06:15:00,0.815,0.815,0.81485,0.81485,191600000.0
2008-02-29 06:16:00,0.81485,0.8149,0.81485,0.8149,23000000.0
2008-02-29 06:17:00,0.8149,0.81505,0.8149,0.81495,173400000.0
2008-02-29 06:18:00,0.81495,0.81505,0.81495,0.81495,258300000.0
2008-02-29 06:19:00,0.81495,0.81495,0.81495,0.81495,281600000.0
2008-02-29 06:20:00,0.81495,0.81505,0.81485,0.81485,529200000.0
2008-02-29 06:21:00,0.81485,0.81505,0.81485,0.81505,236200000.0
2008-02-29 06:22:00,0.81505,0.81525,0.81505,0.81505,367400000.0
2008-02-29 06:23:00,0.81505,0.81505,0.81505,0.81505,352800000.0
2008-02-29 06:24:00,0.81505,0.81505,0.81505,0.81505,216000000.0
2008-02-29 06:25:00,0.81505,0.81505,0.81505,0.81505,256800000.0
2008-02-29 06:26:00,0.8149,0.81515,0.8149,0.81515,271700000.0
2008-02-29 06:27:00,0.81515,0.81515,0.8151,0.8151,1299200000.0
2008-02-29 06:28:00,0.8151,0.8151,0.81485,0.81495,377800003.0
2008-02-29 06:29:00,0.81492,0.81493,0.81466,0.81493,54000000.0
2008-02-29 06:30:00,0.8149,0.8149,0.8149,0.8149,405600000.0
2008-02-29 06:31:00,0.8149,0.81505,0.81475,0.815,241500000.0
2008-02-29 06:32:00,0.815,0.815,0.815,0.815,50500000.0
2008-02-29 06:33:00,0.815,0.815,0.815,0.815,85500000.0
2008-02-29 06:34:00,0.815,0.815,0.81495,0.81495,289400000.0
2008-02-29 06:35:00,0.81495,0.8152,0.81495,0.81505,504599999.0
2008-02-29 06:36:00,0.81505,0.8151,0.81505,0.81505,815400000.0
2008-02-29 06:37:00,0.81505,0.81515,0.81505,0.81515,936800000.0
2008-02-29 06:38:00,0.81515,0.8153,0.81505,0.8152,438900000.0
2008-02-29 06:39:00,0.8152,0.8152,0.81515,0.81515,269200000.0
2008-02-29 06:40:00,0.81515,0.81515,0.81515,0.81515,240000000.0
2008-02-29 06:41:00,0.81515,0.81545,0.81475,0.81505,248900000.0
2008-02-29 06:42:00,0.81505,0.81505,0.81495,0.81505,535200000.0
2008-02-29 06:43:00,0.81505,0.81505,0.815,0.81505,184400000.0
2008-02-29 06:44:00,0.81505,0.81505,0.81495,0.81495,398900000.0
2008-02-29 06:45:00,0.81495,0.81495,0.81495,0.81495,1463000000.0
2008-02-29 06:46:00,0.81495,0.81495,0.81485,0.81495,771400000.0
2008-02-29 06:47:00,0.81495,0.81495,0.81485,0.81495,424200000.0
2008-02-29 06:48:00,0.81495,0.815,0.81495,0.815,120200000.0
2008-02-29 06:49:00,0.815,0.815,0.81495,0.815,143300000.0
2008-02-29 06:50:00,0.8148,0.8148,0.81445,0.81465,145500000.0
2008-02-29 06:51:00,0.81465,0.81475,0.81465,0.81465,632400000.0
2008-02-29 06:52:00,0.81465,0.8149,0.81455,0.8148,286900000.0
2008-02-29 06:53:00,0.8148,0.8151,0.8148,0.8151,347000000.0
2008-02-29 06:54:00,0.8151,0.8152,0.81465,0.81495,376900000.0
2008-02-29 06:55:00,0.81495,0.81515,0.81495,0.81515,864000000.0
2008-02-29 06:56:00,0.81515,0.8152,0.81495,0.81495,1311400000.0
2008-02-29 06:57:00,0.81495,0.81505,0.81495,0.81495,1012000000.0
2008-02-29 06:58:00,0.81495,0.81495,0.81495,0.81495,500000000.0
2008-02-29 06:59:00,0.81495,0.81495,0.81495,0.81495,804000000.0
2008-02-29 07:00:00,0.81495,0.81495,0.81495,0.81495,496000000.0
2008-02-29 07:01:00,0.81495,0.8151,0.81495,0.8151,434500000.0
2008-02-29 07:02:00,0.8151,0.8151,0.81485,0.81495,107700000.0
2008-02-29 07:03:00,0.81495,0.81495,0.81495,0.81495,503000000.0
2008-02-29 07:04:00,0.81495,0.81495,0.81495,0.81495,348000000.0
2008-02-29 07:05:00,0.81495,0.81495,0.81495,0.81495,441600000.0
2008-02-29 07:06:00,0.81495,0.81505,0.81495,0.81495,493200010.0
2008-02-29 07:07:00,0.81495,0.81495,0.81495,0.81495,118400000.0
2008-02-29 07:08:00,0.81495,0.81495,0.81495,0.81495,127200000.0
2008-02-29 07:09:00,0.81495,0.81495,0.81495,0.81495,70400000.0
2008-02-29 07:10:00,0.81495,0.81495,0.81495,0.81495,90400000.0
2008-02-29 07:11:00,0.81495,0.81515,0.81495,0.81495,333600000.0
2008-02-29 07:12:00,0.81495,0.81495,0.81495,0.81495,153600000.0
2008-02-29 07:13:00,0.81495,0.81495,0.81475,0.81485,485200000.0
2008-02-29 07:14:00,0.81485,0.81485,0.81485,0.81485,863200000.0
2008-02-29 07:15:00,0.81485,0.8151,0.81485,0.81485,562000000.0
2008-02-29 07:16:00,0.81485,0.81495,0.81485,0.81485,309600000.0
2008-02-29 07:17:00,0.81485,0.81485,0.81485,0.81485,447200000.0
2008-02-29 07:18:00,0.81485,0.81485,0.81485,0.81485,416000000.0
2008-02-29 07:19:00,0.81485,0.81485,0.81485,0.81485,352000000.0
2008-02-29 07:20:00,0.81485,0.81525,0.81485,0.81495,199000000.0
2008-02-29 07:21:00,0.81495,0.81495,0.8149,0.8149,663400000.0
2008-02-29 07:22:00,0.8149,0.81495,0.81485,0.81495,365600000.0
2008-02-29 07:23:00,0.8149,0.8149,0.8149,0.8149,358800000.0
2008-02-29 07:24:00,0.8149,0.81495,0.81485,0.81495,547400000.0
2008-02-29 07:25:00,0.81495,0.81495,0.81495,0.81495,948000000.0
2008-02-29 07:26:00,0.81495,0.81515,0.81495,0.81515,1220000000.0
2008-02-29 07:27:00,0.81515,0.8153,0.81515,0.81525,420999996.0
2008-02-29 07:28:00,0.81525,0.81575,0.81525,0.81545,570700000.0
2008-02-29 07:29:00,0.81545,0.81545,0.81535,0.81535,445800000.0
2008-02-29 07:30:00,0.81535,0.8154,0.81535,0.8154,133800000.0
2008-02-29 07:31:00,0.8154,0.8154,0.81515,0.81515,1079900000.0
2008-02-29 07:32:00,0.81515,0.8154,0.81515,0.8152,153800000.0
2008-02-29 07:33:00,0.8152,0.8153,0.81505,0.81505,38200000.0
2008-02-29 07:34:00,0.81505,0.81505,0.81495,0.81495,617400000.0
2008-02-29 07:35:00,0.81495,0.81505,0.81495,0.81495,1659600000.0
2008-02-29 07:36:00,0.81495,0.8152,0.81495,0.8152,1681700000.0
2008-02-29 07:37:00,0.81515,0.81525,0.81515,0.81515,95300000.0
2008-02-29 07:38:00,0.81515,0.81535,0.8151,0.81535,87400000.0
2008-02-29 07:39:00,0.81535,0.81535,0.81505,0.81515,394199991.0
2008-02-29 07:40:00,0.81515,0.81535,0.81505,0.81515,637100004.0
2008-02-29 07:41:00,0.81515,0.8153,0.81515,0.8153,273600000.0
2008-02-29 07:42:00,0.8153,0.8153,0.81515,0.8152,237700000.0
2008-02-29 07:43:00,0.8153,0.8153,0.81515,0.81515,236200000.0
2008-02-29 07:44:00,0.81515,0.81515,0.81495,0.81495,377499995.0
2008-02-29 07:45:00,0.81495,0.8151,0.81495,0.8151,223400000.0
2008-02-29 07:46:00,0.81495,0.81495,0.81495,0.81495,278400000.0
2008-02-29 07:47:00,0.81495,0.8151,0.81495,0.81505,416300000.0
2008-02-29 07:48:00,0.81505,0.81505,0.81505,0.81505,35200000.0
2008-02-29 07:49:00,0.81505,0.81505,0.81505,0.81505,48800000.0
2008-02-29 07:50:00,0.81505,0.81525,0.81505,0.8152,121700000.0
2008-02-29 07:51:00,0.8152,0.81545,0.8151,0.81545,958700000.0
2008-02-29 07:52:00,0.81545,0.81545,0.8152,0.81535,719000000.0
2008-02-29 07:53:00,0.81535,0.81535,0.81515,0.81525,1456700000.0
2008-02-29 07:54:00,0.81525,0.8156,0.81525,0.81555,979100000.0
2008-02-29 07:55:00,0.81555,0.81555,0.8153,0.8153,356800000.0
2008-02-29 07:56:00,0.8153,0.8153,0.8152,0.81525,677100000.0
2008-02-29 07:57:00,0.81525,0.81535,0.81525,0.81535,834400000.0
2008-02-29 07:58:00,0.81535,0.81535,0.81535,0.81535,141600000.0
2008-02-29 07:59:00,0.81535,0.81555,0.81535,0.81535,142400000.0
2008-02-29 08:00:00,0.81535,0.81535,0.8151,0.8152,253600000.0
2008-02-29 08:01:00,0.8152,0.8152,0.81515,0.81515,188000000.0
2008-02-29 08:02:00,0.81515,0.81515,0.8151,0.81515,168400000.0
2008-02-29 08:03:00,0.81515,0.8152,0.81515,0.8152,1158900001.0
2008-02-29 08:04:00,0.8152,0.81525,0.8152,0.8152,260000000.0
2008-02-29 08:05:00,0.8152,0.81525,0.8152,0.81525,347000000.0
2008-02-29 08:06:00,0.81525,0.81535,0.81525,0.81525,174400000.0
2008-02-29 08:07:00,0.81525,0.81535,0.81525,0.81525,208000000.0
2008-02-29 08:08:00,0.81525,0.81535,0.81525,0.81535,116600000.0
2008-02-29 08:09:00,0.81535,0.81545,0.81525,0.81525,147700000.0
2008-02-29 08:10:00,0.81525,0.81545,0.81525,0.81545,886600000.0
2008-02-29 08:11:00,0.81545,0.81555,0.81545,0.81555,100000000.0
2008-02-29 08:12:00,0.81555,0.81555,0.8155,0.81555,85600000.0
2008-02-29 08:13:00,0.81555,0.81555,0.8155,0.81555,64000000.0
2008-02-29 08:14:00,0.81555,0.81555,0.81545,0.81545,73600000.0
2008-02-29 08:15:00,0.81545,0.81545,0.8154,0.81545,88000000.0
2008-02-29 08:16:00,0.81545,0.81545,0.8154,0.81545,70400000.0
2008-02-29 08:17:00,0.81545,0.81555,0.81545,0.81555,101600000.0
2008-02-29 08:18:00,0.81555,0.81565,0.8155,0.81555,187200000.0
2008-02-29 08:19:00,0.81555,0.81555,0.81555,0.81555,99200000.0
2008-02-29 08:20:00,0.81555,0.81555,0.8155,0.81555,59200000.0
2008-02-29 08:21:00,0.81555,0.81555,0.81555,0.81555,73600000.0
2008-02-29 08:22:00,0.81555,0.81565,0.81555,0.81565,275700000.0
2008-02-29 08:23:00,0.81565,0.81565,0.81565,0.81565,41000000.0
2008-02-29 08:24:00,0.81565,0.81565,0.81565,0.81565,92100000.0
2008-02-29 08:25:00,0.81565,0.81575,0.81565,0.81565,81600000.0
2008-02-29 08:26:00,0.81565,0.81585,0.81565,0.81585,138400000.0
2008-02-29 08:27:00,0.81585,0.81585,0.8158,0.81585,143200000.0
2008-02-29 08:28:00,0.81585,0.81585,0.81555,0.81585,416800000.0
2008-02-29 08:29:00,0.81585,0.81585,0.81565,0.81565,96000000.0
2008-02-29 08:30:00,0.8156,0.8156,0.81545,0.81545,628000000.0
2008-02-29 08:31:00,0.81545,0.81565,0.81545,0.81545,526300000.0
2008-02-29 08:32:00,0.81565,0.81585,0.81555,0.81585,304400000.0
2008-02-29 08:33:00,0.81585,0.81585,0.81565,0.81565,161600000.0
2008-02-29 08:34:00,0.81555,0.81555,0.81535,0.81535,459400000.0
2008-02-29 08:35:00,0.81535,0.81535,0.8152,0.8152,296600000.0
2008-02-29 08:36:00,0.8152,0.8152,0.81515,0.81515,700799976.0
2008-02-29 08:37:00,0.81515,0.81515,0.815,0.815,1054399953.0
2008-02-29 08:38:00,0.815,0.815,0.81495,0.81495,775100000.0
2008-02-29 08:39:00,0.81495,0.8151,0.81495,0.81505,376000000.0
2008-02-29 08:40:00,0.81505,0.81545,0.81505,0.81525,352000000.0
2008-02-29 08:41:00,0.81525,0.81535,0.81505,0.81505,368000000.0
2008-02-29 08:42:00,0.81505,0.81505,0.81505,0.81505,415200000.0
2008-02-29 08:43:00,0.8151,0.8151,0.81505,0.81505,120800000.0
2008-02-29 08:44:00,0.81505,0.8151,0.81505,0.8151,112800000.0
2008-02-29 08:45:00,0.8151,0.8151,0.8151,0.8151,97600000.0
2008-02-29 08:46:00,0.8151,0.8151,0.81465,0.8147,120000000.0
2008-02-29 08:47:00,0.8147,0.8148,0.81465,0.81465,133600000.0
2008-02-29 08:48:00,0.81465,0.81465,0.81405,0.81405,1102200000.0
2008-02-29 08:49:00,0.81405,0.81435,0.81385,0.81435,562399991.0
2008-02-29 08:50:00,0.81435,0.81445,0.81435,0.81445,187200000.0
2008-02-29 08:51:00,0.81445,0.81445,0.81445,0.81445,149600000.0
2008-02-29 08:52:00,0.81445,0.8146,0.81425,0.81435,156700000.0
2008-02-29 08:53:00,0.81435,0.81435,0.81435,0.81435,357600000.0
2008-02-29 08:54:00,0.81435,0.81465,0.8143,0.81435,169800000.0
2008-02-29 08:55:00,0.81435,0.8147,0.81435,0.81455,168800000.0
2008-02-29 08:56:00,0.81455,0.8148,0.8144,0.81465,385900000.0
2008-02-29 08:57:00,0.81465,0.81465,0.81445,0.81445,25900000.0
2008-02-29 08:58:00,0.81435,0.8144,0.8141,0.8142,221200000.0
2008-02-29 08:59:00,0.8142,0.8146,0.8142,0.8145,137500000.0
2008-02-29 09:00:00,0.8145,0.81455,0.8145,0.81455,148400000.0
2008-02-29 09:01:00,0.81455,0.81455,0.81455,0.81455,314600000.0
2008-02-29 09:02:00,0.81455,0.81505,0.81455,0.81495,434000000.0
2008-02-29 09:03:00,0.81505,0.81505,0.8146,0.8146,73600000.0
2008-02-29 09:04:00,0.8146,0.81485,0.81455,0.81485,480000000.0
2008-02-29 09:05:00,0.81485,0.81535,0.81485,0.81535,386600000.0
2008-02-29 09:06:00,0.81535,0.81555,0.81535,0.8155,292600000.0
2008-02-29 09:07:00,0.8155,0.81555,0.81545,0.81555,291600000.0
2008-02-29 09:08:00,0.81555,0.8156,0.81545,0.81555,379200000.0
2008-02-29 09:09:00,0.81555,0.81575,0.81555,0.81575,458400000.0
2008-02-29 09:10:00,0.81575,0.81575,0.81565,0.81565,532500000.0
2008-02-29 09:11:00,0.81565,0.81565,0.81535,0.81545,580200001.0
2008-02-29 09:12:00,0.81545,0.8156,0.81545,0.81545,507400000.0
2008-02-29 09:13:00,0.81545,0.81545,0.8152,0.8152,390500000.0
2008-02-29 09:14:00,0.8152,0.81525,0.81515,0.81525,1036899998.0
2008-02-29 09:15:00,0.81525,0.81545,0.81525,0.81545,712800000.0
2008-02-29 09:16:00,0.81545,0.81545,0.81525,0.81535,462200000.0
2008-02-29 09:17:00,0.81535,0.81545,0.81515,0.81515,538800000.0
2008-02-29 09:18:00,0.81515,0.81535,0.81515,0.81535,1124700000.0
2008-02-29 09:19:00,0.81535,0.81535,0.81525,0.81525,235800000.0
2008-02-29 09:20:00,0.8153,0.8153,0.81495,0.815,606600000.0
2008-02-29 09:21:00,0.815,0.81515,0.815,0.81515,218400000.0
2008-02-29 09:22:00,0.81515,0.81515,0.81495,0.81495,402400000.0
2008-02-29 09:23:00,0.81495,0.81495,0.81495,0.81495,479400000.0
2008-02-29 09:24:00,0.81495,0.815,0.8146,0.8146,225600000.0
2008-02-29 09:25:00,0.8146,0.81465,0.81455,0.81465,533000000.0
2008-02-29 09:26:00,0.81465,0.81465,0.81465,0.81465,294000000.0
2008-02-29 09:27:00,0.81465,0.8149,0.81465,0.81485,499600000.0
2008-02-29 09:28:00,0.81485,0.8151,0.81485,0.815,564500000.0
2008-02-29 09:29:00,0.815,0.81505,0.81485,0.81485,513300000.0
2008-02-29 09:30:00,0.81485,0.8149,0.81485,0.81485,723800000.0
2008-02-29 09:31:00,0.81485,0.81485,0.8148,0.8148,1029400036.0
2008-02-29 09:32:00,0.8148,0.8149,0.8148,0.81485,193500000.0
2008-02-29 09:33:00,0.81485,0.8149,0.8146,0.8146,526900000.0
2008-02-29 09:34:00,0.8146,0.81465,0.81455,0.8146,77400000.0
2008-02-29 09:35:00,0.8146,0.8146,0.8141,0.81415,228700000.0
2008-02-29 09:36:00,0.81415,0.8143,0.814,0.8142,277600000.0
2008-02-29 09:37:00,0.8142,0.8143,0.8141,0.81425,352400000.0
2008-02-29 09:38:00,0.81425,0.81435,0.81425,0.81435,798000000.0
2008-02-29 09:39:00,0.81435,0.81465,0.81435,0.8146,231900000.0
2008-02-29 09:40:00,0.8146,0.81475,0.8145,0.8145,27600000.0
2008-02-29 09:41:00,0.81445,0.81455,0.81445,0.81455,728200000.0
2008-02-29 09:42:00,0.81455,0.81465,0.81455,0.81465,866400000.0
2008-02-29 09:43:00,0.81465,0.81505,0.81465,0.81505,649000000.0
2008-02-29 09:44:00,0.81505,0.81525,0.81505,0.81525,304700000.0
2008-02-29 09:45:00,0.81525,0.81525,0.81525,0.81525,382200000.0
2008-02-29 09:46:00,0.81525,0.81525,0.8152,0.81525,260400000.0
2008-02-29 09:47:00,0.81525,0.8158,0.81525,0.8158,262800000.0
2008-02-29 09:48:00,0.81585,0.81595,0.8158,0.81595,512100000.0
2008-02-29 09:49:00,0.81585,0.81595,0.81575,0.81595,530599997.0
2008-02-29 09:50:00,0.81615,0.81625,0.81615,0.81625,497600000.0
2008-02-29 09:51:00,0.81625,0.8164,0.81625,0.8164,371400000.0
2008-02-29 09:52:00,0.81645,0.81665,0.8164,0.81665,374200000.0
2008-02-29 09:53:00,0.81665,0.81665,0.81615,0.8163,222400000.0
2008-02-29 09:54:00,0.8163,0.81635,0.81595,0.81625,282400000.0
2008-02-29 09:55:00,0.81625,0.81625,0.81605,0.81615,320700000.0
2008-02-29 09:56:00,0.81615,0.81645,0.81615,0.8163,476800005.0
2008-02-29 09:57:00,0.8163,0.81645,0.8163,0.81645,235500000.0
2008-02-29 09:58:00,0.81645,0.81655,0.8163,0.81655,346800000.0
2008-02-29 09:59:00,0.81655,0.81665,0.81655,0.81665,833600000.0
2008-02-29 10:00:00,0.81665,0.81665,0.81655,0.81665,350100000.0
2008-02-29 10:01:00,0.81665,0.81665,0.8163,0.81635,201200000.0
2008-02-29 10:02:00,0.81635,0.81655,0.81635,0.8165,975000000.0
2008-02-29 10:03:00,0.8165,0.8165,0.8164,0.8164,476800000.0
2008-02-29 10:04:00,0.8164,0.81665,0.8163,0.81665,356200000.0
2008-02-29 10:05:00,0.81665,0.81685,0.8165,0.81675,435800000.0
2008-02-29 10:06:00,0.81675,0.81675,0.8163,0.81665,538800000.0
2008-02-29 10:07:00,0.81665,0.81675,0.81655,0.81675,302600000.0
2008-02-29 10:08:00,0.81675,0.81675,0.8165,0.8165,235200000.0
2008-02-29 10:09:00,0.8165,0.81655,0.8163,0.81645,637400000.0
2008-02-29 10:10:00,0.81645,0.81665,0.8164,0.81645,561600000.0
2008-02-29 10:11:00,0.81645,0.81665,0.8164,0.8165,548200000.0
2008-02-29 10:12:00,0.8165,0.8165,0.81635,0.8164,438400000.0
2008-02-29 10:13:00,0.8164,0.81645,0.81625,0.81625,426700000.0
2008-02-29 10:14:00,0.81625,0.8166,0.81625,0.81645,401800000.0
2008-02-29 10:15:00,0.81645,0.81675,0.8164,0.81665,1145800000.0
2008-02-29 10:16:00,0.81665,0.81665,0.81665,0.81665,272000000.0
2008-02-29 10:17:00,0.81665,0.81665,0.816,0.816,293600000.0
2008-02-29 10:18:00,0.816,0.816,0.81565,0.81575,562700000.0
2008-02-29 10:19:00,0.81575,0.81595,0.8157,0.81595,276100000.0
2008-02-29 10:20:00,0.81595,0.8161,0.8158,0.81585,230600000.0
2008-02-29 10:21:00,0.81585,0.8159,0.81575,0.81585,368600000.0
2008-02-29 10:22:00,0.8159,0.816,0.81585,0.8159,562000000.0
2008-02-29 10:23:00,0.8159,0.81595,0.81585,0.81585,869900000.0
2008-02-29 10:24:00,0.81585,0.81585,0.81585,0.81585,747400000.0
2008-02-29 10:25:00,0.81595,0.8161,0.81585,0.8161,723500000.0
2008-02-29 10:26:00,0.8161,0.8161,0.8159,0.81595,468600000.0
2008-02-29 10:27:00,0.81595,0.81605,0.81595,0.81605,562400000.0
2008-02-29 10:28:00,0.81605,0.81605,0.81565,0.8158,182800000.0
2008-02-29 10:29:00,0.8158,0.8159,0.81555,0.81555,206000000.0
2008-02-29 10:30:00,0.81555,0.81555,0.81535,0.8154,197200000.0
2008-02-29 10:31:00,0.8154,0.8154,0.8152,0.81535,234700000.0
2008-02-29 10:32:00,0.81545,0.81545,0.81515,0.8153,236000000.0
2008-02-29 10:33:00,0.8153,0.81535,0.81515,0.81525,290900000.0
2008-02-29 10:34:00,0.81525,0.81525,0.81475,0.81505,42000000.0
2008-02-29 10:35:00,0.8154,0.8155,0.8149,0.81495,246200000.0
2008-02-29 10:36:00,0.81495,0.81495,0.8144,0.8145,361500000.0
2008-02-29 10:37:00,0.8145,0.81455,0.8145,0.81455,216000000.0
2008-02-29 10:38:00,0.81455,0.81465,0.81445,0.81455,468800000.0
2008-02-29 10:39:00,0.81455,0.81455,0.81455,0.81455,524600000.0
2008-02-29 10:40:00,0.81455,0.8146,0.81425,0.8146,147000000.0
2008-02-29 10:41:00,0.8146,0.8148,0.8146,0.81465,79300000.0
2008-02-29 10:42:00,0.81465,0.8154,0.81465,0.8154,144700000.0
2008-02-29 10:43:00,0.8154,0.8154,0.81445,0.8147,169100000.0
2008-02-29 10:44:00,0.81475,0.8151,0.81465,0.815,222099999.0
2008-02-29 10:45:00,0.815,0.815,0.81445,0.81475,691300000.0
2008-02-29 10:46:00,0.8148,0.81495,0.81475,0.81495,724400000.0
2008-02-29 10:47:00,0.81495,0.81505,0.8148,0.8148,273000000.0
2008-02-29 10:48:00,0.8148,0.8148,0.81385,0.814,172300001.0
2008-02-29 10:49:00,0.814,0.81435,0.8139,0.8139,253900000.0
2008-02-29 10:50:00,0.8139,0.8145,0.8139,0.81405,231000000.0
2008-02-29 10:51:00,0.81405,0.81415,0.8135,0.8136,168100000.0
2008-02-29 10:52:00,0.81355,0.81385,0.81325,0.81325,156500000.0
2008-02-29 10:53:00,0.81325,0.81335,0.81325,0.81325,536400002.0
2008-02-29 10:54:00,0.81325,0.81325,0.8128,0.81285,536800001.0
2008-02-29 10:55:00,0.81285,0.81315,0.81285,0.81315,367100000.0
2008-02-29 10:56:00,0.81315,0.81315,0.81285,0.81285,508400017.0
2008-02-29 10:57:00,0.81285,0.813,0.81275,0.813,432500005.0
2008-02-29 10:58:00,0.813,0.8134,0.813,0.8134,245700001.0
2008-02-29 10:59:00,0.8134,0.8136,0.81335,0.81335,269900000.0
2008-02-29 11:00:00,0.81335,0.8137,0.81315,0.8134,274800000.0
2008-02-29 11:01:00,0.8134,0.81365,0.81325,0.81345,273200000.0
2008-02-29 11:02:00,0.81345,0.81355,0.81345,0.81355,376800000.0
2008-02-29 11:03:00,0.81355,0.81385,0.81355,0.81365,447200000.0
2008-02-29 11:04:00,0.81365,0.81445,0.81365,0.81435,526200000.0
2008-02-29 11:05:00,0.81435,0.8146,0.81435,0.81445,155200000.0
2008-02-29 11:06:00,0.8143,0.81455,0.81425,0.81425,325500000.0
2008-02-29 11:07:00,0.81425,0.8144,0.81415,0.8144,485600000.0
2008-02-29 11:08:00,0.8144,0.81455,0.8141,0.81435,877600000.0
2008-02-29 11:09:00,0.81435,0.81435,0.81425,0.81425,368900000.0
2008-02-29 11:10:00,0.81425,0.81455,0.81425,0.81425,425600000.0
2008-02-29 11:11:00,0.81425,0.81425,0.81425,0.81425,248000000.0
2008-02-29 11:12:00,0.81425,0.81435,0.8138,0.81385,281400000.0
2008-02-29 11:13:00,0.81385,0.8141,0.81385,0.8141,458100000.0
2008-02-29 11:14:00,0.8141,0.8142,0.81395,0.814,410500000.0
2008-02-29 11:15:00,0.814,0.81405,0.814,0.81405,180600000.0
2008-02-29 11:16:00,0.81405,0.81415,0.81405,0.81415,207500000.0
2008-02-29 11:17:00,0.81415,0.81415,0.8139,0.81405,267300000.0
2008-02-29 11:18:00,0.8141,0.8144,0.81405,0.8144,561000000.0
2008-02-29 11:19:00,0.8144,0.8145,0.8144,0.8145,180600000.0
2008-02-29 11:20:00,0.8145,0.81465,0.8145,0.81465,514400000.0
2008-02-29 11:21:00,0.81465,0.81465,0.8141,0.81425,364200000.0
2008-02-29 11:22:00,0.81425,0.8145,0.81425,0.8145,329600000.0
2008-02-29 11:23:00,0.8145,0.8145,0.81425,0.81425,310800000.0
2008-02-29 11:24:00,0.81425,0.8145,0.81425,0.8145,316800000.0
2008-02-29 11:25:00,0.8145,0.81455,0.8143,0.8143,193600000.0
2008-02-29 11:26:00,0.81445,0.8146,0.8144,0.8146,259800000.0
2008-02-29 11:27:00,0.8146,0.81465,0.81455,0.81455,204000000.0
2008-02-29 11:28:00,0.81455,0.81455,0.81335,0.81365,386800003.0
2008-02-29 11:29:00,0.81365,0.81415,0.81365,0.81385,413100000.0
2008-02-29 11:30:00,0.81385,0.81405,0.81375,0.81405,848100000.0
2008-02-29 11:31:00,0.81405,0.8141,0.81405,0.81405,561700000.0
2008-02-29 11:32:00,0.81405,0.81415,0.81395,0.81405,714600000.0
2008-02-29 11:33:00,0.81405,0.81435,0.81405,0.81415,1164000000.0
2008-02-29 11:34:00,0.81415,0.8142,0.8139,0.814,777000016.0
2008-02-29 11:35:00,0.814,0.81415,0.81375,0.81405,327500002.0
2008-02-29 11:36:00,0.81415,0.81425,0.814,0.81425,549499998.0
2008-02-29 11:37:00,0.81425,0.81425,0.8141,0.81425,344400000.0
2008-02-29 11:38:00,0.81425,0.81425,0.81405,0.81405,1423899953.0
2008-02-29 11:39:00,0.81405,0.8145,0.81405,0.8142,631000021.0
2008-02-29 11:40:00,0.8142,0.8142,0.81405,0.8141,139900000.0
2008-02-29 11:41:00,0.8141,0.81415,0.8141,0.8141,335200000.0
2008-02-29 11:42:00,0.8141,0.8142,0.8141,0.81415,136200000.0
2008-02-29 11:43:00,0.81415,0.8142,0.81415,0.81415,91400000.0
2008-02-29 11:44:00,0.81415,0.81425,0.81405,0.81405,248800000.0
2008-02-29 11:45:00,0.81405,0.81405,0.81385,0.81385,281700000.0
2008-02-29 11:46:00,0.81385,0.81385,0.81355,0.81355,438400000.0
2008-02-29 11:47:00,0.81355,0.81355,0.8132,0.81325,347200000.0
2008-02-29 11:48:00,0.81325,0.81335,0.81325,0.81335,268600000.0
2008-02-29 11:49:00,0.81335,0.81335,0.81305,0.8132,312000000.0
2008-02-29 11:50:00,0.8132,0.8132,0.813,0.8131,274900000.0
2008-02-29 11:51:00,0.8131,0.8131,0.8129,0.81295,236500000.0
2008-02-29 11:52:00,0.81295,0.81315,0.81295,0.81305,401300001.0
2008-02-29 11:53:00,0.81305,0.81305,0.813,0.81305,370600000.0
2008-02-29 11:54:00,0.81305,0.81315,0.81305,0.81315,314500000.0
2008-02-29 11:55:00,0.81315,0.81325,0.8131,0.8131,257900000.0
2008-02-29 11:56:00,0.8131,0.8131,0.8127,0.8128,199900000.0
2008-02-29 11:57:00,0.8128,0.8129,0.8127,0.8127,353200000.0
2008-02-29 11:58:00,0.8127,0.8128,0.81265,0.8127,483400000.0
2008-02-29 11:59:00,0.8127,0.813,0.81265,0.81275,233000000.0
2008-02-29 12:00:00,0.81275,0.81295,0.8126,0.81265,259500000.0
2008-02-29 12:01:00,0.81265,0.813,0.81265,0.81295,513800000.0
2008-02-29 12:02:00,0.81295,0.813,0.81295,0.813,244400000.0
2008-02-29 12:03:00,0.813,0.8132,0.81295,0.8131,295300000.0
2008-02-29 12:04:00,0.8131,0.8131,0.81295,0.81305,460000000.0
2008-02-29 12:05:00,0.81305,0.81305,0.81295,0.81295,591200000.0
2008-02-29 12:06:00,0.81295,0.81295,0.81295,0.81295,536600000.0
2008-02-29 12:07:00,0.81295,0.81305,0.81295,0.813,89400000.0
2008-02-29 12:08:00,0.81305,0.81305,0.81295,0.81295,266200000.0
2008-02-29 12:09:00,0.81295,0.813,0.81295,0.81295,600600000.0
2008-02-29 12:10:00,0.81295,0.81295,0.81265,0.81275,412900000.0
2008-02-29 12:11:00,0.8128,0.81295,0.81265,0.81265,462500000.0
2008-02-29 12:12:00,0.81265,0.8128,0.81265,0.8128,70400000.0
2008-02-29 12:13:00,0.8128,0.8128,0.8127,0.8127,70900000.0
2008-02-29 12:14:00,0.8127,0.81285,0.8121,0.81265,109100000.0
2008-02-29 12:15:00,0.81265,0.81265,0.81205,0.8121,349100000.0
2008-02-29 12:16:00,0.81245,0.81245,0.812,0.81205,474000000.0
2008-02-29 12:17:00,0.81205,0.8121,0.81185,0.812,336200000.0
2008-02-29 12:18:00,0.812,0.812,0.81195,0.81195,412900000.0
2008-02-29 12:19:00,0.81205,0.8122,0.81195,0.81215,199900000.0
2008-02-29 12:20:00,0.81215,0.8125,0.81215,0.8125,260900000.0
2008-02-29 12:21:00,0.81245,0.8126,0.81235,0.8126,187300000.0
2008-02-29 12:22:00,0.8126,0.8126,0.8124,0.8125,261700000.0
2008-02-29 12:23:00,0.8125,0.8125,0.8123,0.8123,32000000.0
2008-02-29 12:24:00,0.8121,0.81215,0.81185,0.81215,149000000.0
2008-02-29 12:25:00,0.81215,0.8122,0.81195,0.812,154800000.0
2008-02-29 12:26:00,0.812,0.8121,0.8119,0.8121,149800000.0
2008-02-29 12:27:00,0.8121,0.8122,0.81195,0.8122,35200000.0
2008-02-29 12:28:00,0.8122,0.81225,0.812,0.8122,36800000.0
2008-02-29 12:29:00,0.8122,0.8122,0.81195,0.812,68300000.0
2008-02-29 12:30:00,0.812,0.812,0.812,0.812,185000000.0
2008-02-29 12:31:00,0.812,0.81225,0.812,0.81215,37600000.0
2008-02-29 12:32:00,0.81215,0.8125,0.81215,0.8125,62600000.0
2008-02-29 12:33:00,0.8125,0.8125,0.8123,0.8124,79000000.0
2008-02-29 12:34:00,0.8124,0.813,0.8124,0.8127,106100000.0
2008-02-29 12:35:00,0.8127,0.8127,0.8126,0.8127,154700000.0
2008-02-29 12:36:00,0.8127,0.81275,0.8127,0.81275,86100000.0
2008-02-29 12:37:00,0.81275,0.81275,0.81225,0.81225,133700000.0
2008-02-29 12:38:00,0.81225,0.81225,0.81225,0.81225,105600000.0
2008-02-29 12:39:00,0.81225,0.81225,0.81215,0.8122,58200000.0
2008-02-29 12:40:00,0.8122,0.8123,0.812,0.812,17100000.0
2008-02-29 12:41:00,0.812,0.812,0.81195,0.81195,147500000.0
2008-02-29 12:42:00,0.81195,0.8122,0.81195,0.81205,188600000.0
2008-02-29 12:43:00,0.81205,0.8122,0.812,0.812,37900000.0
2008-02-29 12:44:00,0.812,0.8122,0.812,0.8122,42300000.0
2008-02-29 12:45:00,0.8122,0.8122,0.8121,0.8121,36300000.0
2008-02-29 12:46:00,0.8121,0.8121,0.8121,0.8121,35200000.0
2008-02-29 12:47:00,0.8121,0.8121,0.8121,0.8121,35500000.0
2008-02-29 12:48:00,0.8121,0.8121,0.81185,0.8119,22500000.0
2008-02-29 12:49:00,0.8119,0.812,0.8119,0.812,33600000.0
2008-02-29 12:50:00,0.812,0.812,0.812,0.812,19200000.0
2008-02-29 12:51:00,0.812,0.812,0.81195,0.81195,104200000.0
2008-02-29 12:52:00,0.81195,0.8121,0.81185,0.81185,276300000.0
2008-02-29 12:53:00,0.81185,0.81205,0.81175,0.81175,228500000.0
2008-02-29 12:54:00,0.81175,0.81185,0.81155,0.81165,328900000.0
2008-02-29 12:55:00,0.81165,0.81175,0.81145,0.81155,255200000.0
2008-02-29 12:56:00,0.81155,0.81155,0.81135,0.81135,204000000.0
2008-02-29 12:57:00,0.81135,0.81145,0.81135,0.81135,434600000.0
2008-02-29 12:58:00,0.81135,0.81155,0.81035,0.81085,572200000.0
2008-02-29 12:59:00,0.81085,0.81105,0.8107,0.8109,147600000.0
2008-02-29 13:00:00,0.8108,0.81115,0.8108,0.81105,279200000.0
2008-02-29 13:01:00,0.81105,0.81105,0.8107,0.81075,193900000.0
2008-02-29 13:02:00,0.81075,0.8108,0.8099,0.8099,59200000.0
2008-02-29 13:03:00,0.80975,0.80975,0.80775,0.80825,207500000.0
2008-02-29 13:04:00,0.80825,0.80835,0.8068,0.8071,217100000.0
2008-02-29 13:05:00,0.8071,0.8072,0.8066,0.8067,232200000.0
2008-02-29 13:06:00,0.8067,0.80695,0.80665,0.80685,231200000.0
2008-02-29 13:07:00,0.80705,0.80705,0.80565,0.80565,168000000.0
2008-02-29 13:08:00,0.80565,0.80635,0.80565,0.80615,216100000.0
2008-02-29 13:09:00,0.80615,0.80695,0.80605,0.80695,232700000.0
2008-02-29 13:10:00,0.80695,0.8083,0.80675,0.8068,168900000.0
2008-02-29 13:11:00,0.8068,0.80695,0.8059,0.80605,148100000.0
2008-02-29 13:12:00,0.80575,0.80605,0.8048,0.8048,113600000.0
2008-02-29 13:13:00,0.8039,0.8044,0.8038,0.80425,125800000.0
2008-02-29 13:14:00,0.80425,0.80495,0.80395,0.8048,180999999.0
2008-02-29 13:15:00,0.8048,0.80525,0.80475,0.80505,314200000.0
2008-02-29 13:16:00,0.80505,0.8053,0.8049,0.80525,270800000.0
2008-02-29 13:17:00,0.80585,0.80655,0.80585,0.80635,116400000.0
2008-02-29 13:18:00,0.80635,0.8065,0.80595,0.80635,282200000.0
2008-02-29 13:19:00,0.8063,0.80645,0.8056,0.8062,258600000.0
2008-02-29 13:20:00,0.8063,0.80645,0.806,0.8061,143000000.0
2008-02-29 13:21:00,0.8061,0.8062,0.8059,0.8062,66300000.0
2008-02-29 13:22:00,0.8062,0.8065,0.8062,0.8063,39000000.0
2008-02-29 13:23:00,0.8063,0.80705,0.8063,0.80705,90400000.0
2008-02-29 13:24:00,0.807,0.80725,0.8069,0.8072,113700000.0
2008-02-29 13:25:00,0.8072,0.80745,0.8072,0.8074,71600000.0
2008-02-29 13:26:00,0.8074,0.80765,0.807,0.807,123400000.0
2008-02-29 13:27:00,0.807,0.807,0.8061,0.8061,197100000.0
2008-02-29 13:28:00,0.80605,0.80605,0.80605,0.80605,127200000.0
2008-02-29 13:29:00,0.80605,0.80635,0.8056,0.8057,98500000.0
2008-02-29 13:30:00,0.8056,0.8058,0.8056,0.8058,71900000.0
2008-02-29 13:31:00,0.8058,0.80635,0.8057,0.8063,197100000.0
2008-02-29 13:32:00,0.8063,0.80655,0.80605,0.80655,99500000.0
2008-02-29 13:33:00,0.8067,0.8067,0.8061,0.8065,133500000.0
2008-02-29 13:34:00,0.8065,0.8065,0.8064,0.80645,84600000.0
2008-02-29 13:35:00,0.8062,0.8063,0.8058,0.80595,110100000.0
2008-02-29 13:36:00,0.80585,0.8059,0.8055,0.80575,117500000.0
2008-02-29 13:37:00,0.80575,0.8061,0.80565,0.8061,103900000.0
2008-02-29 13:38:00,0.8061,0.8061,0.80555,0.8057,249600000.0
2008-02-29 13:39:00,0.8057,0.806,0.8057,0.80585,159500000.0
2008-02-29 13:40:00,0.80585,0.8062,0.8058,0.80585,117200000.0
2008-02-29 13:41:00,0.80555,0.8059,0.80555,0.80575,214500000.0
2008-02-29 13:42:00,0.80575,0.80575,0.8057,0.8057,129600000.0
2008-02-29 13:43:00,0.8057,0.8057,0.80565,0.80565,156000000.0
2008-02-29 13:44:00,0.80565,0.806,0.80565,0.806,39600000.0
2008-02-29 13:45:00,0.806,0.806,0.80575,0.8059,131300000.0
2008-02-29 13:46:00,0.80575,0.806,0.80575,0.8059,53900000.0
2008-02-29 13:47:00,0.8059,0.8062,0.8057,0.8062,49100000.0
2008-02-29 13:48:00,0.80585,0.8061,0.80575,0.80595,151600000.0
2008-02-29 13:49:00,0.80595,0.8061,0.80595,0.80605,152300000.0
2008-02-29 13:50:00,0.8064,0.8066,0.8064,0.8066,12300000.0
2008-02-29 13:51:00,0.80665,0.8068,0.806,0.8061,64700000.0
2008-02-29 13:52:00,0.8061,0.80645,0.8061,0.8063,108800000.0
2008-02-29 13:53:00,0.80635,0.8067,0.80635,0.8067,77800000.0
2008-02-29 13:54:00,0.8067,0.8067,0.8061,0.8063,32200000.0
2008-02-29 13:55:00,0.8063,0.80635,0.80555,0.8057,346300000.0
2008-02-29 13:56:00,0.8058,0.8058,0.80545,0.8057,251000000.0
2008-02-29 13:57:00,0.8057,0.8057,0.8051,0.8052,483000000.0
2008-02-29 13:58:00,0.8052,0.8059,0.8052,0.80585,623700000.0
2008-02-29 13:59:00,0.80585,0.8059,0.8056,0.8057,456500000.0
2008-02-29 14:00:00,0.8057,0.80575,0.80555,0.80555,871800000.0
2008-02-29 14:01:00,0.80555,0.80585,0.80555,0.80555,920300000.0
2008-02-29 14:02:00,0.80555,0.80605,0.80555,0.80585,582000000.0
2008-02-29 14:03:00,0.8058,0.806,0.8056,0.8059,71500000.0
2008-02-29 14:04:00,0.8059,0.8061,0.8058,0.806,86400000.0
2008-02-29 14:05:00,0.806,0.8062,0.806,0.8061,65100000.0
2008-02-29 14:06:00,0.8061,0.8066,0.8061,0.8066,207800000.0
2008-02-29 14:07:00,0.8066,0.8068,0.80625,0.80655,645300000.0
2008-02-29 14:08:00,0.80665,0.8074,0.80665,0.80695,664600000.0
2008-02-29 14:09:00,0.80695,0.80695,0.8067,0.80675,222900000.0
2008-02-29 14:10:00,0.80675,0.80695,0.80675,0.80685,819500000.0
2008-02-29 14:11:00,0.80685,0.80725,0.8067,0.807,519000000.0
2008-02-29 14:12:00,0.80695,0.8072,0.80675,0.80675,517200000.0
2008-02-29 14:13:00,0.80675,0.80675,0.8067,0.80675,525200000.0
2008-02-29 14:14:00,0.80675,0.8069,0.8066,0.80665,383300000.0
2008-02-29 14:15:00,0.80665,0.807,0.80665,0.80675,455000000.0
2008-02-29 14:16:00,0.80675,0.80695,0.80635,0.8065,496700000.0
2008-02-29 14:17:00,0.8065,0.8065,0.80615,0.80625,360100000.0
2008-02-29 14:18:00,0.80625,0.8063,0.8057,0.8061,243200000.0
2008-02-29 14:19:00,0.8061,0.8061,0.8058,0.806,193600000.0
2008-02-29 14:20:00,0.806,0.8061,0.806,0.80605,97200000.0
2008-02-29 14:21:00,0.80605,0.8064,0.80605,0.8061,342600000.0
2008-02-29 14:22:00,0.8061,0.8061,0.806,0.806,465500000.0
2008-02-29 14:23:00,0.806,0.8063,0.806,0.8062,411300000.0
2008-02-29 14:24:00,0.8062,0.8062,0.8059,0.8061,179300000.0
2008-02-29 14:25:00,0.8061,0.8061,0.8058,0.8058,93300000.0
2008-02-29 14:26:00,0.8058,0.806,0.8058,0.8059,114600000.0
2008-02-29 14:27:00,0.8059,0.80595,0.8059,0.80595,166600000.0
2008-02-29 14:28:00,0.80595,0.8062,0.8059,0.8062,158800000.0
2008-02-29 14:29:00,0.8062,0.8062,0.806,0.8061,107900000.0
2008-02-29 14:30:00,0.8061,0.80615,0.80595,0.80595,183300000.0
2008-02-29 14:31:00,0.80595,0.8063,0.8059,0.80615,527200000.0
2008-02-29 14:32:00,0.80615,0.8062,0.80615,0.8062,263900000.0
2008-02-29 14:33:00,0.8062,0.8062,0.80615,0.8062,398800000.0
2008-02-29 14:34:00,0.8062,0.80635,0.80615,0.80635,466300000.0
2008-02-29 14:35:00,0.80635,0.80645,0.80605,0.80605,107000000.0
2008-02-29 14:36:00,0.80605,0.8062,0.806,0.8061,263000000.0
2008-02-29 14:37:00,0.8061,0.8061,0.8032,0.8032,384200000.0
2008-02-29 14:38:00,0.8032,0.80355,0.8021,0.80225,644500000.0
2008-02-29 14:39:00,0.80225,0.8035,0.80225,0.80305,403900000.0
2008-02-29 14:40:00,0.80295,0.80355,0.80295,0.8035,416400000.0
2008-02-29 14:41:00,0.8035,0.8055,0.8035,0.8051,190500000.0
2008-02-29 14:42:00,0.8051,0.8052,0.8031,0.8034,160300000.0
2008-02-29 14:43:00,0.8034,0.80405,0.8033,0.80405,246800000.0
2008-02-29 14:44:00,0.80405,0.8041,0.8039,0.8041,102000000.0
2008-02-29 14:45:00,0.8041,0.80425,0.80355,0.80365,119000000.0
2008-02-29 14:46:00,0.80365,0.80365,0.80245,0.8025,209000000.0
2008-02-29 14:47:00,0.8025,0.80335,0.8023,0.8032,227100000.0
2008-02-29 14:48:00,0.8032,0.80335,0.80225,0.80235,362700000.0
2008-02-29 14:49:00,0.80235,0.80275,0.80235,0.80265,1128600000.0
2008-02-29 14:50:00,0.80265,0.80305,0.8025,0.8025,363300000.0
2008-02-29 14:51:00,0.8025,0.8025,0.8015,0.8018,471599999.0
2008-02-29 14:52:00,0.8018,0.80225,0.8018,0.80215,150100000.0
2008-02-29 14:53:00,0.80215,0.8029,0.80215,0.80275,264900000.0
2008-02-29 14:54:00,0.8028,0.8035,0.8028,0.8035,136700000.0
2008-02-29 14:55:00,0.8035,0.8037,0.80245,0.80255,201500000.0
2008-02-29 14:56:00,0.80255,0.80305,0.80235,0.80265,425300000.0
2008-02-29 14:57:00,0.80265,0.8029,0.80265,0.8027,233600000.0
2008-02-29 14:58:00,0.8027,0.803,0.80265,0.803,128300000.0
2008-02-29 14:59:00,0.803,0.80325,0.80215,0.8025,142900000.0
2008-02-29 15:00:00,0.8028,0.80295,0.8023,0.8027,177000000.0
2008-02-29 15:01:00,0.8027,0.8029,0.80245,0.8029,195400000.0
2008-02-29 15:02:00,0.8029,0.8036,0.80285,0.8034,447100000.0
2008-02-29 15:03:00,0.8034,0.80395,0.80315,0.80335,287700000.0
2008-02-29 15:04:00,0.80335,0.80345,0.80315,0.80345,225599999.0
2008-02-29 15:05:00,0.80345,0.80355,0.80345,0.8035,96100000.0
2008-02-29 15:06:00,0.8035,0.8038,0.8035,0.8038,110800000.0
2008-02-29 15:07:00,0.8038,0.804,0.8038,0.804,64500000.0
2008-02-29 15:08:00,0.804,0.804,0.80295,0.8032,130200000.0
2008-02-29 15:09:00,0.80315,0.8035,0.80315,0.8034,281700000.0
2008-02-29 15:10:00,0.8034,0.80365,0.80315,0.80315,123700000.0
2008-02-29 15:11:00,0.80315,0.80315,0.8028,0.80295,338300000.0
2008-02-29 15:12:00,0.80295,0.8035,0.80295,0.8035,182300000.0
2008-02-29 15:13:00,0.8035,0.80465,0.8035,0.8045,206300000.0
2008-02-29 15:14:00,0.8045,0.80455,0.80395,0.80395,402200000.0
2008-02-29 15:15:00,0.80395,0.80395,0.8039,0.8039,132600000.0
2008-02-29 15:16:00,0.8039,0.8039,0.8032,0.8032,237600000.0
2008-02-29 15:17:00,0.8032,0.8033,0.8028,0.8028,116000000.0
2008-02-29 15:18:00,0.8028,0.8034,0.8028,0.8034,186900000.0
2008-02-29 15:19:00,0.8034,0.8037,0.80315,0.80325,294100000.0
2008-02-29 15:20:00,0.80325,0.8043,0.80325,0.804,140400000.0
2008-02-29 15:21:00,0.804,0.8045,0.80365,0.8041,112500000.0
2008-02-29 15:22:00,0.8041,0.80415,0.80355,0.80395,642100000.0
2008-02-29 15:23:00,0.80415,0.80415,0.80305,0.80335,578600000.0
2008-02-29 15:24:00,0.80335,0.8035,0.80315,0.80335,186600000.0
2008-02-29 15:25:00,0.80335,0.8038,0.80335,0.8036,223400000.0
2008-02-29 15:26:00,0.8036,0.80415,0.80355,0.8038,553900000.0
2008-02-29 15:27:00,0.8045,0.8045,0.8043,0.8043,1039400000.0
2008-02-29 15:28:00,0.80395,0.8046,0.80395,0.8045,1039400000.0
2008-02-29 15:29:00,0.8045,0.8048,0.8044,0.80465,758400000.0
2008-02-29 15:30:00,0.80465,0.80495,0.80465,0.8047,683800000.0
2008-02-29 15:31:00,0.8045,0.8045,0.80385,0.80385,1040500000.0
2008-02-29 15:32:00,0.80385,0.80405,0.80345,0.8035,348899999.0
2008-02-29 15:33:00,0.8035,0.80415,0.80345,0.8036,905100001.0
2008-02-29 15:34:00,0.8036,0.8039,0.80325,0.80345,1673699998.0
2008-02-29 15:35:00,0.80345,0.80445,0.80345,0.80425,655400000.0
2008-02-29 15:36:00,0.80425,0.80425,0.80375,0.80395,1250000000.0
2008-02-29 15:37:00,0.80395,0.80465,0.80395,0.80445,1061400000.0
2008-02-29 15:38:00,0.80445,0.8051,0.80415,0.80435,823000000.0
2008-02-29 15:39:00,0.8044,0.8045,0.80355,0.80375,990300000.0
2008-02-29 15:40:00,0.80375,0.80445,0.80375,0.80445,1382400000.0
2008-02-29 15:41:00,0.80445,0.80455,0.80385,0.80455,303600000.0
2008-02-29 15:42:00,0.80455,0.80455,0.80355,0.8037,660400000.0
2008-02-29 15:43:00,0.8037,0.80395,0.80365,0.80395,946400021.0
2008-02-29 15:44:00,0.80395,0.804,0.80335,0.80365,1016100000.0
2008-02-29 15:45:00,0.8035,0.8035,0.80325,0.80345,467900000.0
2008-02-29 15:46:00,0.80345,0.80395,0.8033,0.8033,651000001.0
2008-02-29 15:47:00,0.8033,0.80335,0.80295,0.80315,1086600000.0
2008-02-29 15:48:00,0.80315,0.8038,0.8029,0.8036,590200000.0
2008-02-29 15:49:00,0.8036,0.8036,0.803,0.80305,511700000.0
2008-02-29 15:50:00,0.80305,0.80355,0.80305,0.8035,626100000.0
2008-02-29 15:51:00,0.8035,0.80395,0.80335,0.8035,626500000.0
2008-02-29 15:52:00,0.8035,0.80365,0.8035,0.8036,230800000.0
2008-02-29 15:53:00,0.80355,0.8042,0.80355,0.80415,428300000.0
2008-02-29 15:54:00,0.80415,0.8045,0.80375,0.80425,406600000.0
2008-02-29 15:55:00,0.80425,0.8048,0.8042,0.8042,287100000.0
2008-02-29 15:56:00,0.8042,0.8046,0.8042,0.80445,799500000.0
2008-02-29 15:57:00,0.80445,0.80495,0.80445,0.80485,970100000.0
2008-02-29 15:58:00,0.80485,0.80485,0.80405,0.80435,446900000.0
2008-02-29 15:59:00,0.80435,0.80435,0.8037,0.8039,199200000.0
2008-02-29 16:00:00,0.8039,0.8041,0.8039,0.8041,218900000.0
2008-02-29 16:01:00,0.8041,0.8044,0.8041,0.8042,152600000.0
2008-02-29 16:02:00,0.8042,0.8043,0.8042,0.8042,223100000.0
2008-02-29 16:03:00,0.8042,0.8044,0.80415,0.8042,110000000.0
2008-02-29 16:04:00,0.8042,0.8042,0.804,0.804,125400000.0
2008-02-29 16:05:00,0.804,0.80405,0.804,0.80405,247000000.0
2008-02-29 16:06:00,0.80405,0.80415,0.80405,0.80415,179700000.0
2008-02-29 16:07:00,0.80415,0.8045,0.80415,0.8045,98200000.0
2008-02-29 16:08:00,0.8045,0.8045,0.80405,0.80405,123200000.0
2008-02-29 16:09:00,0.80405,0.80405,0.804,0.80405,229300000.0
2008-02-29 16:10:00,0.804,0.80415,0.804,0.80405,205900000.0
2008-02-29 16:11:00,0.80405,0.80405,0.8038,0.80395,1829000000.0
2008-02-29 16:12:00,0.804,0.8044,0.80395,0.80415,261100000.0
2008-02-29 16:13:00,0.80415,0.8044,0.8041,0.8044,82600000.0
2008-02-29 16:14:00,0.8044,0.8044,0.8041,0.8041,152600000.0
2008-02-29 16:15:00,0.8041,0.8045,0.8041,0.8045,102700000.0
2008-02-29 16:16:00,0.8045,0.8046,0.8044,0.8044,332700000.0
2008-02-29 16:17:00,0.8044,0.80465,0.804,0.804,167200000.0
2008-02-29 16:18:00,0.804,0.8042,0.804,0.8042,470200000.0
2008-02-29 16:19:00,0.8042,0.8042,0.80385,0.80405,438300000.0
2008-02-29 16:20:00,0.80405,0.80445,0.80375,0.8038,206600000.0
2008-02-29 16:21:00,0.8038,0.8038,0.8038,0.8038,114600000.0
2008-02-29 16:22:00,0.8038,0.8039,0.8038,0.8038,132700000.0
2008-02-29 16:23:00,0.8038,0.8043,0.8038,0.8042,224400000.0
2008-02-29 16:24:00,0.8042,0.8042,0.8042,0.8042,130800000.0
2008-02-29 16:25:00,0.8042,0.8042,0.8042,0.8042,132000000.0
2008-02-29 16:26:00,0.8042,0.8044,0.8042,0.8042,346000000.0
2008-02-29 16:27:00,0.8042,0.8045,0.8042,0.8042,96900000.0
2008-02-29 16:28:00,0.8042,0.80425,0.8042,0.8042,120300000.0
2008-02-29 16:29:00,0.8042,0.8044,0.8042,0.80425,274300000.0
2008-02-29 16:30:00,0.80425,0.80445,0.8042,0.80425,446600000.0
2008-02-29 16:31:00,0.80425,0.8043,0.80365,0.80385,259300000.0
2008-02-29 16:32:00,0.80385,0.80395,0.80385,0.8039,138100000.0
2008-02-29 16:33:00,0.8039,0.8042,0.8039,0.8042,107900000.0
2008-02-29 16:34:00,0.8042,0.8042,0.8037,0.80375,133400000.0
2008-02-29 16:35:00,0.80375,0.8038,0.8036,0.8036,119300000.0
2008-02-29 16:36:00,0.8036,0.8039,0.8036,0.8036,74400000.0
2008-02-29 16:37:00,0.8036,0.8042,0.8036,0.8039,159700000.0
2008-02-29 16:38:00,0.8038,0.8041,0.8038,0.8041,231300000.0
2008-02-29 16:39:00,0.8041,0.8041,0.80385,0.80385,152800000.0
2008-02-29 16:40:00,0.80385,0.80385,0.80355,0.8036,258000000.0
2008-02-29 16:41:00,0.8036,0.8039,0.80345,0.8036,229100000.0
2008-02-29 16:42:00,0.8036,0.8037,0.80325,0.80325,696800000.0
2008-02-29 16:43:00,0.8034,0.80385,0.80315,0.8034,513400000.0
2008-02-29 16:44:00,0.8034,0.80345,0.80305,0.80335,532200000.0
2008-02-29 16:45:00,0.80345,0.8036,0.8033,0.8033,187200000.0
2008-02-29 16:46:00,0.8033,0.8036,0.8033,0.8036,371800000.0
2008-02-29 16:47:00,0.8036,0.8036,0.80335,0.80335,93800000.0
2008-02-29 16:48:00,0.80335,0.80385,0.80335,0.80385,613100000.0
2008-02-29 16:49:00,0.80385,0.8046,0.80345,0.80445,426300000.0
2008-02-29 16:50:00,0.80445,0.8045,0.80375,0.8042,269700000.0
2008-02-29 16:51:00,0.8042,0.8042,0.80415,0.80415,575400000.0
2008-02-29 16:52:00,0.80415,0.80415,0.80395,0.80395,246800000.0
2008-02-29 16:53:00,0.80395,0.80395,0.80395,0.80395,107500000.0
2008-02-29 16:54:00,0.80395,0.80395,0.8037,0.8037,149000000.0
2008-02-29 16:55:00,0.8037,0.8039,0.8037,0.80375,344100000.0
2008-02-29 16:56:00,0.80375,0.80395,0.80375,0.80395,345300000.0
2008-02-29 16:57:00,0.80395,0.804,0.80375,0.8039,153400000.0
2008-02-29 16:58:00,0.8039,0.8039,0.80345,0.80365,438900000.0
2008-02-29 16:59:00,0.8036,0.80365,0.80295,0.80295,618100000.0
2008-02-29 17:00:00,0.80295,0.8035,0.8027,0.80295,723100000.0
2008-02-29 17:01:00,0.80295,0.80315,0.80295,0.80315,619700000.0
2008-02-29 17:02:00,0.80315,0.80375,0.803,0.80355,301500000.0
2008-02-29 17:03:00,0.80355,0.8037,0.8035,0.80355,258000000.0
2008-02-29 17:04:00,0.80355,0.80355,0.8031,0.8034,672400000.0
2008-02-29 17:05:00,0.8034,0.8034,0.8026,0.8027,589200000.0
2008-02-29 17:06:00,0.8027,0.8027,0.80235,0.8025,184900000.0
2008-02-29 17:07:00,0.8025,0.8027,0.8023,0.80265,296500000.0
2008-02-29 17:08:00,0.80265,0.80275,0.8021,0.80215,411800000.0
2008-02-29 17:09:00,0.80215,0.80215,0.8017,0.802,127400000.0
2008-02-29 17:10:00,0.802,0.802,0.80155,0.80165,209400000.0
2008-02-29 17:11:00,0.80165,0.80165,0.80105,0.8015,356400000.0
2008-02-29 17:12:00,0.8015,0.8015,0.80115,0.8013,213400000.0
2008-02-29 17:13:00,0.8013,0.8016,0.801,0.80135,314300000.0
2008-02-29 17:14:00,0.80135,0.80145,0.80105,0.8012,314700001.0
2008-02-29 17:15:00,0.8012,0.8012,0.8,0.8005,204800000.0
2008-02-29 17:16:00,0.8005,0.8005,0.7998,0.80045,244200000.0
2008-02-29 17:17:00,0.8005,0.80055,0.79995,0.80025,139100000.0
2008-02-29 17:18:00,0.8003,0.8007,0.8002,0.8003,199500000.0
2008-02-29 17:19:00,0.8003,0.80075,0.80025,0.80075,914400000.0
2008-02-29 17:20:00,0.80075,0.80095,0.80025,0.80095,938600000.0
2008-02-29 17:21:00,0.80085,0.80145,0.80065,0.80135,779300000.0
2008-02-29 17:22:00,0.80135,0.80175,0.80135,0.80145,924400001.0
2008-02-29 17:23:00,0.80145,0.80145,0.80145,0.80145,1140900000.0
2008-02-29 17:24:00,0.80145,0.8015,0.80145,0.8015,118400000.0
2008-02-29 17:25:00,0.8015,0.8016,0.8014,0.8014,94400000.0
2008-02-29 17:26:00,0.8014,0.8014,0.80075,0.8008,75200000.0
2008-02-29 17:27:00,0.8008,0.801,0.80075,0.801,171300000.0
2008-02-29 17:28:00,0.801,0.8013,0.8007,0.8013,270800000.0
2008-02-29 17:29:00,0.8013,0.8018,0.801,0.80105,734100000.0
2008-02-29 17:30:00,0.80105,0.80105,0.80055,0.80055,465100000.0
2008-02-29 17:31:00,0.80055,0.80075,0.8003,0.8005,262300000.0
2008-02-29 17:32:00,0.8005,0.8005,0.80005,0.8001,81800000.0
2008-02-29 17:33:00,0.8001,0.80065,0.7999,0.8002,211500000.0
2008-02-29 17:34:00,0.8002,0.80045,0.7998,0.80045,304200000.0
2008-02-29 17:35:00,0.80045,0.8008,0.80045,0.8006,169000000.0
2008-02-29 17:36:00,0.8006,0.8006,0.8004,0.8004,106500000.0
2008-02-29 17:37:00,0.8004,0.8008,0.80015,0.80015,694700000.0
2008-02-29 17:38:00,0.80015,0.80015,0.79985,0.79985,844600000.0
2008-02-29 17:39:00,0.79985,0.79985,0.79955,0.79975,804200000.0
2008-02-29 17:40:00,0.79975,0.79975,0.7982,0.79845,413700000.0
2008-02-29 17:41:00,0.79845,0.79845,0.7975,0.7978,154600000.0
2008-02-29 17:42:00,0.7978,0.7982,0.797,0.7978,143100000.0
2008-02-29 17:43:00,0.7978,0.7988,0.7978,0.798,102700000.0
2008-02-29 17:44:00,0.798,0.7986,0.7979,0.79795,101200000.0
2008-02-29 17:45:00,0.798,0.7988,0.798,0.7986,242600000.0
2008-02-29 17:46:00,0.7986,0.799,0.7985,0.799,154400000.0
2008-02-29 17:47:00,0.799,0.7995,0.79895,0.799,164200000.0
2008-02-29 17:48:00,0.799,0.79905,0.7985,0.7985,141100000.0
2008-02-29 17:49:00,0.7985,0.7987,0.798,0.798,435300000.0
2008-02-29 17:50:00,0.798,0.7988,0.798,0.79825,187600000.0
2008-02-29 17:51:00,0.79825,0.7986,0.79805,0.7986,91400000.0
2008-02-29 17:52:00,0.7986,0.7986,0.798,0.798,65100000.0
2008-02-29 17:53:00,0.798,0.7985,0.798,0.7985,80700000.0
2008-02-29 17:54:00,0.7985,0.7991,0.7985,0.799,697600000.0
2008-02-29 17:55:00,0.799,0.8002,0.799,0.8,353000000.0
2008-02-29 17:56:00,0.8,0.8002,0.79915,0.8,140600000.0
2008-02-29 17:57:00,0.8,0.8008,0.8,0.8004,111100000.0
2008-02-29 17:58:00,0.8004,0.801,0.79985,0.801,125100000.0
2008-02-29 17:59:00,0.801,0.8019,0.8006,0.80185,152000000.0
2008-02-29 18:00:00,0.80185,0.80185,0.8011,0.8013,190100000.0
2008-02-29 18:01:00,0.8013,0.80145,0.8007,0.8007,167000000.0
2008-02-29 18:02:00,0.8007,0.80145,0.8007,0.8014,244100000.0
2008-02-29 18:03:00,0.8014,0.8016,0.8012,0.80135,73100000.0
2008-02-29 18:04:00,0.80135,0.8015,0.801,0.801,187400000.0
2008-02-29 18:05:00,0.801,0.8018,0.801,0.8018,288500000.0
2008-02-29 18:06:00,0.8018,0.80225,0.80175,0.80195,134100000.0
2008-02-29 18:07:00,0.80195,0.80295,0.80175,0.8027,390000000.0
2008-02-29 18:08:00,0.80265,0.80325,0.80245,0.803,495300000.0
2008-02-29 18:09:00,0.803,0.803,0.8025,0.80275,1322600000.0
2008-02-29 18:10:00,0.80275,0.80275,0.8021,0.8021,89300000.0
2008-02-29 18:11:00,0.8021,0.8022,0.8018,0.80185,58400000.0
2008-02-29 18:12:00,0.80185,0.8022,0.80175,0.8018,193300000.0
2008-02-29 18:13:00,0.8018,0.8018,0.8016,0.80175,698700000.0
2008-02-29 18:14:00,0.80175,0.8018,0.8014,0.80165,106300000.0
2008-02-29 18:15:00,0.80165,0.8017,0.8015,0.8016,264100000.0
2008-02-29 18:16:00,0.8016,0.8017,0.8014,0.8016,93300000.0
2008-02-29 18:17:00,0.8016,0.8018,0.8015,0.80175,78600000.0
2008-02-29 18:18:00,0.80175,0.8026,0.80175,0.8021,168700000.0
2008-02-29 18:19:00,0.80205,0.8026,0.80145,0.8021,193500000.0
2008-02-29 18:20:00,0.8021,0.8022,0.8019,0.80195,80300000.0
2008-02-29 18:21:00,0.80195,0.80195,0.8013,0.8013,77600000.0
2008-02-29 18:22:00,0.8013,0.8017,0.8013,0.8016,277200000.0
2008-02-29 18:23:00,0.8015,0.8019,0.8014,0.8019,129300000.0
2008-02-29 18:24:00,0.8019,0.8019,0.80185,0.8019,80200000.0
2008-02-29 18:25:00,0.8019,0.8019,0.8018,0.8019,108300000.0
2008-02-29 18:26:00,0.8019,0.8022,0.8019,0.8021,312700000.0
2008-02-29 18:27:00,0.8021,0.8023,0.802,0.802,85000000.0
2008-02-29 18:28:00,0.802,0.8021,0.802,0.8021,80100000.0
2008-02-29 18:29:00,0.8021,0.8022,0.8018,0.8019,293400000.0
2008-02-29 18:30:00,0.8019,0.80235,0.8018,0.80235,139900000.0
2008-02-29 18:31:00,0.80235,0.8028,0.8022,0.80225,358100000.0
2008-02-29 18:32:00,0.80225,0.8029,0.8022,0.8025,133100000.0
2008-02-29 18:33:00,0.8025,0.8031,0.80225,0.8031,302100000.0
2008-02-29 18:34:00,0.8029,0.8036,0.8029,0.80355,246600000.0
2008-02-29 18:35:00,0.80355,0.8038,0.80355,0.8037,406200000.0
2008-02-29 18:36:00,0.8037,0.8041,0.80365,0.8041,335500000.0
2008-02-29 18:37:00,0.8041,0.8046,0.8039,0.80435,370400000.0
2008-02-29 18:38:00,0.80425,0.8046,0.8036,0.8039,317500000.0
2008-02-29 18:39:00,0.8039,0.8044,0.8037,0.80435,219000000.0
2008-02-29 18:40:00,0.80435,0.80435,0.80375,0.80395,456400000.0
2008-02-29 18:41:00,0.80395,0.80405,0.80395,0.80405,102400000.0
2008-02-29 18:42:00,0.80405,0.80405,0.8037,0.80395,306900000.0
2008-02-29 18:43:00,0.80395,0.804,0.80395,0.804,82200000.0
2008-02-29 18:44:00,0.804,0.80415,0.804,0.80415,79100000.0
2008-02-29 18:45:00,0.80415,0.80415,0.80415,0.80415,87200000.0
2008-02-29 18:46:00,0.80415,0.8044,0.80395,0.8043,84400000.0
2008-02-29 18:47:00,0.8043,0.8043,0.8037,0.8037,485100000.0
2008-02-29 18:48:00,0.8037,0.8037,0.8036,0.8036,630100000.0
2008-02-29 18:49:00,0.8036,0.8036,0.80335,0.80335,319800000.0
2008-02-29 18:50:00,0.80335,0.8034,0.80335,0.80335,158000000.0
2008-02-29 18:51:00,0.80335,0.80355,0.80335,0.8035,306500000.0
2008-02-29 18:52:00,0.8035,0.80355,0.8035,0.80355,386900000.0
2008-02-29 18:53:00,0.80355,0.80355,0.80335,0.80335,532000000.0
2008-02-29 18:54:00,0.80335,0.80335,0.80225,0.80225,495000000.0
2008-02-29 18:55:00,0.80225,0.80225,0.8021,0.8021,160400000.0
2008-02-29 18:56:00,0.8021,0.8026,0.8018,0.80225,463600000.0
2008-02-29 18:57:00,0.80225,0.8023,0.80225,0.8023,528000000.0
2008-02-29 18:58:00,0.8023,0.8023,0.802,0.802,536000000.0
2008-02-29 18:59:00,0.802,0.80205,0.802,0.80205,819200000.0
2008-02-29 19:00:00,0.80205,0.80225,0.80205,0.80205,683200000.0
2008-02-29 19:01:00,0.80225,0.80225,0.80205,0.80205,783100000.0
2008-02-29 19:02:00,0.80205,0.8021,0.80185,0.80195,1012500000.0
2008-02-29 19:03:00,0.80195,0.80205,0.8018,0.80205,533000000.0
2008-02-29 19:04:00,0.80195,0.802,0.80195,0.802,854400000.0
2008-02-29 19:05:00,0.802,0.80235,0.80195,0.80195,954700000.0
2008-02-29 19:06:00,0.80195,0.80205,0.80175,0.80205,627100000.0
2008-02-29 19:07:00,0.80205,0.80255,0.80205,0.80255,870400000.0
2008-02-29 19:08:00,0.80255,0.80255,0.80235,0.80235,1263500000.0
2008-02-29 19:09:00,0.80235,0.80235,0.80235,0.80235,1395200000.0
2008-02-29 19:10:00,0.80235,0.80235,0.8018,0.80205,836100000.0
2008-02-29 19:11:00,0.80205,0.80205,0.80205,0.80205,872000000.0
2008-02-29 19:12:00,0.80205,0.80205,0.80205,0.80205,880000000.0
2008-02-29 19:13:00,0.80205,0.80205,0.80185,0.80195,869600000.0
2008-02-29 19:14:00,0.80195,0.80195,0.80195,0.80195,884000000.0
2008-02-29 19:15:00,0.80195,0.80205,0.8014,0.8014,1403800000.0
2008-02-29 19:16:00,0.8014,0.80145,0.8011,0.80145,718800000.0
2008-02-29 19:17:00,0.80145,0.80145,0.80145,0.80145,1337600000.0
2008-02-29 19:18:00,0.80145,0.80145,0.80085,0.80095,1280100000.0
2008-02-29 19:19:00,0.8009,0.80135,0.8008,0.80135,452300000.0
2008-02-29 19:20:00,0.80135,0.80135,0.80135,0.80135,522800000.0
2008-02-29 19:21:00,0.80135,0.80155,0.80135,0.8015,491500000.0
2008-02-29 19:22:00,0.8015,0.80175,0.8015,0.80175,360600000.0
2008-02-29 19:23:00,0.80175,0.80205,0.80175,0.80195,619700000.0
2008-02-29 19:24:00,0.80195,0.80245,0.8019,0.8023,490900000.0
2008-02-29 19:25:00,0.8023,0.80255,0.8022,0.80225,681500000.0
2008-02-29 19:26:00,0.80225,0.80255,0.80225,0.80235,1132000000.0
2008-02-29 19:27:00,0.80235,0.80325,0.80235,0.80295,1476499998.0
2008-02-29 19:28:00,0.802,0.802,0.8015,0.8017,108800000.0
2008-02-29 19:29:00,0.80245,0.80275,0.80245,0.80265,108800000.0
2008-02-29 19:30:00,0.80265,0.80305,0.80265,0.80305,1231700000.0
2008-02-29 19:31:00,0.80305,0.80325,0.8029,0.80295,717300000.0
2008-02-29 19:32:00,0.80295,0.80335,0.8029,0.80315,434200000.0
2008-02-29 19:33:00,0.80315,0.80345,0.8029,0.80305,681500000.0
2008-02-29 19:34:00,0.80305,0.8031,0.8029,0.8031,837800000.0
2008-02-29 19:35:00,0.8031,0.80335,0.8031,0.80335,532600000.0
2008-02-29 19:36:00,0.80335,0.80335,0.80335,0.80335,685100000.0
2008-02-29 19:37:00,0.80335,0.80345,0.80335,0.80345,418000000.0
2008-02-29 19:38:00,0.80345,0.80345,0.80345,0.80345,284700000.0
2008-02-29 19:39:00,0.80345,0.80345,0.8025,0.80255,480700000.0
2008-02-29 19:40:00,0.8033,0.8043,0.8032,0.8039,2024800000.0
2008-02-29 19:41:00,0.8043,0.8043,0.8038,0.8038,2024800000.0
2008-02-29 19:42:00,0.80245,0.80245,0.80245,0.80245,2024800000.0
2008-02-29 19:43:00,0.80245,0.80245,0.80225,0.80225,1655600000.0
2008-02-29 19:44:00,0.80225,0.80225,0.80145,0.80145,901600000.0
2008-02-29 19:45:00,0.80155,0.802,0.8015,0.80165,1625599997.0
2008-02-29 19:46:00,0.80165,0.80205,0.80165,0.80205,1146700000.0
2008-02-29 19:47:00,0.80205,0.80205,0.80205,0.80205,1443000000.0
2008-02-29 19:48:00,0.80205,0.80205,0.80205,0.80205,1436500000.0
2008-02-29 19:49:00,0.80205,0.80225,0.80205,0.80225,362100000.0
2008-02-29 19:50:00,0.80225,0.80225,0.80225,0.80225,111000000.0
2008-02-29 19:51:00,0.80225,0.8023,0.80225,0.80225,929700000.0
2008-02-29 19:52:00,0.80225,0.80255,0.80225,0.80255,1190300000.0
2008-02-29 19:53:00,0.80255,0.80255,0.80225,0.80225,1028900000.0
2008-02-29 19:54:00,0.80225,0.80265,0.80225,0.80265,936900000.0
2008-02-29 19:55:00,0.80265,0.80285,0.80225,0.80225,1425300000.0
2008-02-29 19:56:00,0.80225,0.80295,0.80225,0.80285,833200000.0
2008-02-29 19:57:00,0.80285,0.80285,0.80255,0.80255,1810900000.0
2008-02-29 19:58:00,0.80255,0.80295,0.80225,0.80295,1721500000.0
2008-02-29 19:59:00,0.80285,0.80295,0.80245,0.80295,1854699999.0
2008-02-29 20:00:00,0.8028,0.8028,0.8012,0.8022,1725300000.0
2008-02-29 20:01:00,0.80255,0.80295,0.80255,0.80295,1725300000.0
2008-02-29 20:02:00,0.80295,0.80295,0.80265,0.80265,1861300000.0
2008-02-29 20:03:00,0.80265,0.80275,0.80245,0.80255,893800000.0
2008-02-29 20:04:00,0.80255,0.80255,0.80255,0.80255,43600000.0
2008-02-29 20:05:00,0.80255,0.8026,0.80255,0.8026,85700000.0
2008-02-29 20:06:00,0.8026,0.8026,0.80195,0.80195,85900000.0
2008-02-29 20:07:00,0.80195,0.80195,0.80125,0.80145,744200001.0
2008-02-29 20:08:00,0.80145,0.80145,0.80125,0.80125,2015600011.0
2008-02-29 20:09:00,0.80125,0.80125,0.80125,0.80125,2076400000.0
2008-02-29 20:10:00,0.80125,0.8013,0.80125,0.8013,593400000.0
2008-02-29 20:11:00,0.8013,0.8013,0.8013,0.8013,64500000.0
2008-02-29 20:12:00,0.8013,0.8013,0.8013,0.8013,65700000.0
2008-02-29 20:13:00,0.8013,0.80135,0.80105,0.80115,629200000.0
2008-02-29 20:14:00,0.80115,0.80115,0.8011,0.80115,232800000.0
2008-02-29 20:15:00,0.80115,0.80145,0.80115,0.80145,2115300000.0
2008-02-29 20:16:00,0.8015,0.8015,0.8013,0.8013,1399500000.0
2008-02-29 20:17:00,0.8012,0.8012,0.8005,0.8006,1399500000.0
2008-02-29 20:18:00,0.8005,0.8006,0.8005,0.8006,1399500000.0
2008-02-29 20:19:00,0.80145,0.80235,0.80145,0.80205,1399500000.0
2008-02-29 20:20:00,0.80205,0.80205,0.80175,0.80205,1282500000.0
2008-02-29 20:21:00,0.80205,0.80245,0.80205,0.80245,2035300000.0
2008-02-29 20:22:00,0.80245,0.80275,0.80215,0.80215,1478200000.0
2008-02-29 20:23:00,0.80215,0.80215,0.80175,0.802,499600000.0
2008-02-29 20:24:00,0.802,0.8024,0.80175,0.8021,681500000.0
2008-02-29 20:25:00,0.8021,0.80245,0.8021,0.8021,1243200000.0
2008-02-29 20:26:00,0.8021,0.80245,0.8021,0.80245,1818600000.0
2008-02-29 20:27:00,0.80245,0.80245,0.80195,0.802,1330600000.0
2008-02-29 20:28:00,0.802,0.802,0.80145,0.80165,1206399986.0
2008-02-29 20:29:00,0.80165,0.8018,0.80165,0.80175,1138499995.0
2008-02-29 20:30:00,0.801,0.801,0.8009,0.8009,507700000.0
2008-02-29 20:31:00,0.8018,0.80225,0.8018,0.80225,507700000.0
2008-02-29 20:32:00,0.80225,0.80225,0.80185,0.80185,1455600000.0
2008-02-29 20:33:00,0.80185,0.80215,0.80165,0.80195,1940900000.0
2008-02-29 20:34:00,0.80195,0.80235,0.80175,0.80195,953200000.0
2008-02-29 20:35:00,0.80195,0.80235,0.80195,0.80235,1534100000.0
2008-02-29 20:36:00,0.80235,0.80235,0.80205,0.80215,861700000.0
2008-02-29 20:37:00,0.80215,0.80245,0.80165,0.80205,849100000.0
2008-02-29 20:38:00,0.80205,0.80275,0.80165,0.8021,300600000.0
2008-02-29 20:39:00,0.8021,0.80325,0.8021,0.80305,415100000.0
2008-02-29 20:40:00,0.80305,0.80425,0.80305,0.80385,1000600003.0
2008-02-29 20:41:00,0.80385,0.80425,0.80385,0.80385,101000000.0
2008-02-29 20:42:00,0.80385,0.80385,0.80345,0.80345,1519600000.0
2008-02-29 20:43:00,0.7998,0.8003,0.7998,0.8001,1641700000.0
2008-02-29 20:44:00,0.80345,0.80355,0.80345,0.80355,1641700000.0
2008-02-29 20:45:00,0.80355,0.80405,0.80355,0.80355,1412500000.0
2008-02-29 20:46:00,0.80355,0.80355,0.80295,0.80335,1387100000.0
2008-02-29 20:47:00,0.80335,0.80335,0.80335,0.80335,490100000.0
2008-02-29 20:48:00,0.8005,0.8005,0.8004,0.8004,2145900000.0
2008-02-29 20:49:00,0.80335,0.80335,0.80335,0.80335,2145900000.0
2008-02-29 20:50:00,0.80335,0.80355,0.80335,0.80355,1393600000.0
2008-02-29 20:51:00,0.80355,0.80355,0.80335,0.80335,1487100000.0
2008-02-29 20:52:00,0.80335,0.80355,0.80335,0.80335,1493800000.0
2008-02-29 20:53:00,0.80335,0.80355,0.80335,0.80355,1609800000.0
2008-02-29 20:54:00,0.80355,0.80355,0.80335,0.80335,1633800000.0
2008-02-29 20:55:00,0.80335,0.80335,0.80325,0.80325,1691600000.0
2008-02-29 20:56:00,0.80325,0.80325,0.80295,0.80295,1603800000.0
2008-02-29 20:57:00,0.80295,0.80305,0.80295,0.80305,1275600000.0
2008-02-29 20:58:00,0.80305,0.80305,0.803,0.80305,399100000.0
2008-02-29 20:59:00,0.80305,0.8031,0.80295,0.80295,1296400000.0
2008-02-29 21:00:00,0.80295,0.80295,0.80115,0.80185,1546900000.0
2008-02-29 21:01:00,0.80185,0.8021,0.80175,0.8021,1448100000.0
2008-02-29 21:02:00,0.8021,0.8021,0.80155,0.80205,1628299995.0
2008-02-29 21:03:00,0.80205,0.80205,0.80105,0.80105,1014900000.0
2008-02-29 21:04:00,0.80105,0.8014,0.79995,0.80065,1029400000.0
2008-02-29 21:05:00,0.80065,0.80125,0.79955,0.80055,774800000.0
2008-02-29 21:06:00,0.8005,0.80145,0.80025,0.801,1176799997.0
2008-02-29 21:07:00,0.801,0.8012,0.80075,0.8012,1151699994.0
2008-02-29 21:08:00,0.8012,0.8012,0.80115,0.80115,732600001.0
2008-02-29 21:09:00,0.80115,0.80115,0.8008,0.80105,580500000.0
2008-02-29 21:10:00,0.80105,0.80145,0.80105,0.80145,1031600000.0
2008-02-29 21:11:00,0.80145,0.80185,0.80145,0.80185,1092000000.0
2008-02-29 21:12:00,0.80185,0.80235,0.80175,0.80205,1201200000.0
2008-02-29 21:13:00,0.80205,0.80205,0.80205,0.80205,1123200000.0
2008-02-29 21:14:00,0.80205,0.80215,0.8012,0.80135,695000000.0
2008-02-29 21:15:00,0.80135,0.80145,0.80105,0.80145,636900000.0
2008-02-29 21:17:00,0.80115,0.80115,0.80045,0.80055,915700000.0
2008-02-29 21:18:00,0.80055,0.80055,0.80045,0.80055,1153100005.0
2008-02-29 21:19:00,0.80055,0.80095,0.80055,0.80075,843200000.0
2008-02-29 21:20:00,0.80075,0.80075,0.80045,0.80055,793600000.0
2008-02-29 21:21:00,0.80055,0.80095,0.80045,0.80045,1359200000.0
2008-02-29 21:22:00,0.80045,0.80085,0.80045,0.8008,1982200000.0
2008-02-29 21:23:00,0.8008,0.80125,0.80075,0.80125,1767800004.0
2008-02-29 21:24:00,0.80125,0.80125,0.80045,0.8008,1711799951.0
2008-02-29 21:25:00,0.8008,0.8009,0.80065,0.8008,537700000.0
2008-02-29 21:26:00,0.8008,0.80115,0.8008,0.80115,625000000.0
2008-02-29 21:27:00,0.80115,0.80115,0.80115,0.80115,1024600000.0
2008-02-29 21:28:00,0.80115,0.80115,0.80115,0.80115,1048100000.0
2008-02-29 21:29:00,0.80115,0.8012,0.80105,0.80105,256400000.0
2008-02-29 21:30:00,0.80105,0.80105,0.80105,0.80105,44400000.0
2008-02-29 21:31:00,0.80105,0.80125,0.80085,0.80095,733400000.0
2008-02-29 21:32:00,0.80095,0.80095,0.80055,0.80075,577900014.0
2008-02-29 21:33:00,0.80075,0.80105,0.80075,0.80075,917200000.0
2008-02-29 21:34:00,0.80075,0.80095,0.80045,0.80045,1108900000.0
2008-02-29 21:35:00,0.80045,0.80055,0.80025,0.80025,1694100000.0
2008-02-29 21:36:00,0.80025,0.80055,0.80025,0.80025,618700000.0
2008-02-29 21:37:00,0.80025,0.80045,0.80025,0.80025,1574300000.0
2008-02-29 21:38:00,0.80025,0.80025,0.80025,0.80025,221000000.0
2008-02-29 21:39:00,0.80025,0.80025,0.80025,0.80025,180100000.0
2008-02-29 21:40:00,0.80025,0.80025,0.79955,0.79955,366600000.0
2008-02-29 21:41:00,0.79955,0.8003,0.79955,0.80015,1498900000.0
2008-02-29 21:42:00,0.7993,0.7993,0.7991,0.7993,664500000.0
2008-02-29 21:43:00,0.7991,0.7991,0.7989,0.799,664500000.0
2008-02-29 21:44:00,0.80005,0.80055,0.80005,0.80035,664500000.0
2008-02-29 21:45:00,0.80035,0.80055,0.80035,0.80055,1725600000.0
2008-02-29 21:46:00,0.80055,0.80055,0.8003,0.8003,241200000.0
2008-02-29 21:47:00,0.8003,0.80045,0.80025,0.80045,2042300000.0
2008-02-29 21:48:00,0.80045,0.80045,0.8003,0.8003,248800000.0
2008-02-29 21:49:00,0.8003,0.8003,0.80025,0.80025,676500000.0
2008-02-29 21:50:00,0.80025,0.80025,0.80025,0.80025,1696000000.0
2008-02-29 21:51:00,0.80025,0.8003,0.80025,0.8003,1567600000.0
2008-02-29 21:52:00,0.8003,0.8003,0.80015,0.80025,1013400000.0
2008-02-29 21:53:00,0.80025,0.80025,0.80015,0.80015,1383199999.0
2008-02-29 21:54:00,0.80015,0.80045,0.80015,0.80015,1577000001.0
2008-02-29 21:55:00,0.80015,0.80025,0.79915,0.79945,984000000.0
2008-02-29 21:56:00,0.79945,0.79945,0.79905,0.79905,1475799985.0
2008-02-29 21:57:00,0.79905,0.79925,0.79895,0.7992,731600001.0
2008-02-29 21:58:00,0.7992,0.79925,0.79895,0.79915,697700000.0
2008-02-29 21:59:00,0.79915,0.79915,0.79825,0.7985,728900000.0
2008-02-29 22:00:00,0.7985,0.79875,0.79805,0.79845,1236700005.0
2008-02-29 22:01:00,0.79845,0.79875,0.79845,0.79875,939900000.0
2008-02-29 22:02:00,0.79875,0.79895,0.79875,0.79895,901600000.0
2008-02-29 22:03:00,0.79905,0.79915,0.79875,0.79895,1284100017.0
2008-02-29 22:04:00,0.79895,0.79895,0.79875,0.79895,1259400012.0
2008-02-29 22:05:00,0.79895,0.79895,0.79875,0.79895,924300000.0
2008-02-29 22:06:00,0.79895,0.79895,0.79895,0.79895,884000000.0
2008-02-29 22:07:00,0.79895,0.79895,0.79875,0.79875,1060300000.0
2008-02-29 22:08:00,0.79885,0.79895,0.79885,0.79895,609200000.0
2008-02-29 22:09:00,0.79895,0.79905,0.79895,0.79895,888800000.0
2008-02-29 22:10:00,0.79895,0.79895,0.79885,0.79895,711000000.0
2008-02-29 22:11:00,0.7987,0.7989,0.7986,0.7989,1017000000.0
2008-02-29 22:12:00,0.79895,0.79915,0.79865,0.79865,1017000000.0
2008-02-29 22:13:00,0.79865,0.79885,0.79865,0.79885,1373700000.0
2008-02-29 22:14:00,0.79885,0.79885,0.79885,0.79885,876000000.0
2008-02-29 22:15:00,0.79885,0.79905,0.79885,0.79905,860000000.0
2008-02-29 22:16:00,0.79905,0.79905,0.79905,0.79905,884000000.0
2008-02-29 22:17:00,0.79905,0.79915,0.79905,0.79905,896000000.0
2008-02-29 22:18:00,0.79905,0.79905,0.79905,0.79905,864000000.0
2008-02-29 22:19:00,0.79905,0.79905,0.79905,0.79905,888000000.0
2008-02-29 22:20:00,0.79905,0.79905,0.79865,0.79885,1724000000.0
2008-02-29 22:21:00,0.79885,0.79885,0.79885,0.79885,2081600000.0
2008-02-29 22:22:00,0.79885,0.7991,0.79885,0.79905,1779600000.0
2008-02-29 22:23:00,0.79905,0.79955,0.79905,0.79915,1201100000.0
2008-02-29 22:24:00,0.79915,0.79945,0.79915,0.79945,1629600000.0
2008-02-29 22:25:00,0.7988,0.7988,0.7988,0.7988,1606400000.0
2008-02-29 22:26:00,0.79945,0.79945,0.79945,0.79945,1606400000.0
2008-02-29 22:27:00,0.79945,0.79955,0.79945,0.79955,880000000.0
2008-02-29 22:28:00,0.79955,0.79955,0.79955,0.79955,1064000000.0
2008-02-29 22:29:00,0.79955,0.79965,0.79945,0.79965,1060000000.0
2008-02-29 22:30:00,0.79965,0.79975,0.79965,0.79975,888000000.0
2008-02-29 22:31:00,0.79975,0.79975,0.79955,0.79955,1083200000.0
2008-02-29 22:32:00,0.79955,0.79955,0.79955,0.79955,880000000.0
2008-02-29 22:33:00,0.79955,0.79975,0.79955,0.79975,1491200000.0
2008-02-29 22:34:00,0.79975,0.79975,0.79955,0.79955,1422400000.0
2008-02-29 22:35:00,0.79955,0.79955,0.79945,0.79955,2139200000.0
2008-02-29 22:36:00,0.79955,0.79965,0.79955,0.79965,2135200000.0
2008-02-29 22:37:00,0.79965,0.79965,0.79965,0.79965,2140800000.0
2008-02-29 22:38:00,0.79965,0.79965,0.79905,0.79925,1526400000.0
2008-02-29 22:39:00,0.79925,0.79955,0.79905,0.79945,1006000000.0
2008-02-29 22:40:00,0.79945,0.79945,0.79945,0.79945,880000000.0
2008-02-29 22:41:00,0.79945,0.79945,0.79905,0.79925,1147200000.0
2008-02-29 22:42:00,0.79925,0.79925,0.79895,0.79915,1096000000.0
2008-02-29 22:43:00,0.79915,0.79915,0.79875,0.79895,1657600000.0
2008-02-29 22:44:00,0.79895,0.79895,0.79865,0.79865,1321600000.0
2008-02-29 22:45:00,0.79865,0.79865,0.79835,0.79845,1040100000.0
2008-02-29 22:46:00,0.79845,0.79845,0.79815,0.79815,1112200000.0
2008-02-29 22:47:00,0.79815,0.79845,0.79805,0.79815,1835200000.0
2008-02-29 22:48:00,0.79825,0.79835,0.79805,0.79835,1114100000.0
2008-02-29 22:49:00,0.7983,0.79835,0.79805,0.7981,562800003.0
2008-02-29 22:50:00,0.7981,0.7981,0.798,0.798,1330700000.0
2008-02-29 22:51:00,0.798,0.7983,0.798,0.79805,315200005.0
2008-02-29 22:52:00,0.7986,0.7987,0.7986,0.7986,726300005.0
2008-02-29 22:53:00,0.79805,0.79845,0.79805,0.79845,726300005.0
2008-02-29 22:54:00,0.79845,0.7989,0.79845,0.7987,497600000.0
2008-02-29 22:55:00,0.7987,0.79875,0.7987,0.79875,528200000.0
2008-02-29 22:56:00,0.79875,0.79875,0.79875,0.79875,525600000.0
2008-02-29 22:57:00,0.79875,0.79875,0.79865,0.79875,583500000.0
2008-02-29 22:58:00,0.79875,0.79915,0.79875,0.79915,852800000.0
2008-02-29 22:59:00,0.79915,0.79915,0.79915,0.79915,518400000.0
2008-02-29 23:00:00,0.79915,0.79915,0.799,0.799,592300000.0
2008-02-29 23:01:00,0.79878,0.79892,0.79875,0.79892,282300000.0
2008-02-29 23:02:00,0.79895,0.79902,0.79882,0.7989,287900000.0
2008-02-29 23:03:00,0.79889,0.79892,0.79873,0.79873,267800000.0
2008-02-29 23:04:00,0.79869,0.79891,0.79857,0.79885,294900000.0
2008-02-29 23:05:00,0.79886,0.79902,0.79881,0.79898,272400000.0
2008-02-29 23:06:00,0.79888,0.79888,0.79833,0.79833,273300000.0
2008-02-29 23:07:00,0.79825,0.79842,0.79822,0.79842,291800000.0
2008-02-29 23:08:00,0.79842,0.79865,0.79839,0.7984,293300000.0
2008-02-29 23:09:00,0.7984,0.7987,0.79835,0.79835,265100000.0
2008-02-29 23:10:00,0.79835,0.79858,0.79835,0.79835,270400000.0
2008-02-29 23:11:00,0.79835,0.7986,0.79832,0.79835,289400000.0
2008-02-29 23:12:00,0.79845,0.79869,0.79844,0.79856,274600000.0
2008-02-29 23:13:00,0.79855,0.7987,0.7984,0.7985,294700000.0
2008-02-29 23:14:00,0.7985,0.7987,0.7985,0.79855,284500000.0
2008-02-29 23:15:00,0.79855,0.7986,0.7985,0.7986,273200000.0
2008-02-29 23:16:00,0.7986,0.7986,0.79845,0.79845,318700000.0
2008-02-29 23:17:00,0.79845,0.79862,0.79835,0.79862,278700000.0
2008-02-29 23:18:00,0.79859,0.79867,0.79842,0.7985,265700000.0
2008-02-29 23:19:00,0.79851,0.79867,0.79842,0.79855,296400000.0
2008-02-29 23:20:00,0.79855,0.79865,0.7984,0.7986,269800000.0
2008-02-29 23:21:00,0.7986,0.7986,0.79845,0.79845,269400000.0
2008-02-29 23:22:00,0.79845,0.7986,0.7984,0.7985,300100000.0
2008-02-29 23:23:00,0.79848,0.79878,0.79843,0.79847,307100000.0
2008-02-29 23:24:00,0.79845,0.7985,0.7984,0.7985,272200000.0
2008-02-29 23:25:00,0.7985,0.79868,0.79845,0.79847,284500000.0
2008-02-29 23:26:00,0.79862,0.79862,0.79852,0.79858,260000000.0
2008-02-29 23:27:00,0.79861,0.79877,0.79847,0.79847,321000000.0
2008-02-29 23:28:00,0.79845,0.7986,0.79842,0.79852,271500000.0
2008-02-29 23:29:00,0.79849,0.79871,0.79837,0.7986,258600000.0
2008-02-29 23:30:00,0.79858,0.79858,0.79842,0.79845,255000000.0
2008-02-29 23:31:00,0.79845,0.7985,0.79845,0.79845,271100000.0
2008-02-29 23:32:00,0.79851,0.79875,0.79851,0.79873,280700000.0
2008-02-29 23:33:00,0.79876,0.79878,0.79856,0.79856,245300000.0
2008-02-29 23:34:00,0.79852,0.7986,0.79842,0.79852,259300000.0
2008-02-29 23:35:00,0.79852,0.79855,0.79842,0.79845,256500000.0
2008-02-29 23:36:00,0.79845,0.79855,0.7984,0.7984,289800000.0
2008-02-29 23:37:00,0.79842,0.79871,0.79842,0.79866,273200000.0
2008-02-29 23:38:00,0.79865,0.79865,0.79842,0.79855,261200000.0
2008-02-29 23:39:00,0.7985,0.79868,0.7985,0.79861,279200000.0
2008-02-29 23:40:00,0.79862,0.79869,0.79853,0.79861,302100000.0
2008-02-29 23:41:00,0.79864,0.79881,0.79846,0.7985,268800000.0
2008-02-29 23:42:00,0.79849,0.79862,0.79846,0.79849,264000000.0
2008-02-29 23:43:00,0.79845,0.79855,0.79836,0.79843,271800000.0
2008-02-29 23:44:00,0.79842,0.79848,0.79832,0.79837,281700000.0
2008-02-29 23:45:00,0.79837,0.79846,0.79835,0.79845,282300000.0
2008-02-29 23:46:00,0.79847,0.79847,0.79835,0.79837,272400000.0
2008-02-29 23:47:00,0.79837,0.79837,0.7983,0.7983,270900000.0
2008-02-29 23:48:00,0.7983,0.79857,0.7983,0.79847,263300000.0
2008-02-29 23:49:00,0.79846,0.79846,0.79839,0.7984,284700000.0
2008-02-29 23:50:00,0.79835,0.79835,0.79821,0.79826,290600000.0
2008-02-29 23:51:00,0.79829,0.79844,0.7982,0.7982,268600000.0
2008-02-29 23:52:00,0.79818,0.79848,0.79812,0.79819,292000000.0
2008-02-29 23:53:00,0.79829,0.79867,0.79815,0.79845,279800000.0
2008-02-29 23:54:00,0.79848,0.79876,0.79848,0.79851,281800000.0
2008-02-29 23:55:00,0.7984,0.79842,0.79804,0.79831,289400000.0
2008-02-29 23:56:00,0.7983,0.79835,0.79822,0.7983,259200000.0
2008-02-29 23:57:00,0.7983,0.79843,0.79824,0.79834,253600000.0
2008-02-29 23:58:00,0.79839,0.79846,0.7982,0.7982,299100000.0
2008-02-29 23:59:00,0.79818,0.7984,0.79814,0.79821,287700000.0
2008-03-03 00:03:00,0.7953,0.7954,0.7951,0.7952,1043450000.0
2008-03-03 00:04:00,0.7953,0.7956,0.7953,0.7953,1043450000.0
2008-03-03 00:05:00,0.7954,0.7957,0.7954,0.7956,1043450000.0
2008-03-03 00:07:00,0.7955,0.7955,0.7955,0.7955,1043450000.0
2008-03-03 00:08:00,0.7954,0.7956,0.7952,0.7953,1043450000.0
2008-03-03 00:09:00,0.7951,0.7955,0.7951,0.7955,1043450000.0
2008-03-03 00:10:00,0.7956,0.7958,0.7956,0.7957,1043450000.0
2008-03-03 00:11:00,0.7956,0.7956,0.7956,0.7956,1043450000.0
2008-03-03 00:12:00,0.7959,0.796,0.7955,0.7958,1043450000.0
2008-03-03 00:13:00,0.7957,0.7958,0.7955,0.7957,1043450000.0
2008-03-03 00:14:00,0.7958,0.7959,0.7958,0.7959,1043450000.0
2008-03-03 00:15:00,0.796,0.7961,0.7958,0.7961,1043450000.0
2008-03-03 00:16:00,0.796,0.7962,0.796,0.7961,1043450000.0
2008-03-03 00:17:00,0.7959,0.7959,0.7945,0.7945,1043450000.0
2008-03-03 00:18:00,0.7944,0.7951,0.7943,0.7944,1043450000.0
2008-03-03 00:19:00,0.7941,0.7942,0.7937,0.7938,1043450000.0
2008-03-03 00:20:00,0.794,0.794,0.7932,0.7932,1043450000.0
2008-03-03 00:21:00,0.7931,0.7933,0.7927,0.7932,1043450000.0
2008-03-03 00:22:00,0.7931,0.7932,0.7931,0.7931,1043450000.0
2008-03-03 00:23:00,0.7932,0.7932,0.7931,0.7931,1043450000.0
2008-03-03 00:24:00,0.7932,0.7932,0.7932,0.7932,1043450000.0
2008-03-03 00:25:00,0.7931,0.7932,0.7931,0.7932,1043450000.0
2008-03-03 00:26:00,0.7934,0.7934,0.7932,0.7933,1043450000.0
2008-03-03 00:27:00,0.7934,0.7934,0.7934,0.7934,1043450000.0
2008-03-03 00:28:00,0.7935,0.7939,0.7934,0.7939,1043450000.0
2008-03-03 00:29:00,0.7941,0.7941,0.7937,0.7937,1043450000.0
2008-03-03 00:31:00,0.7941,0.7942,0.794,0.7942,1043450000.0
2008-03-03 00:32:00,0.7943,0.7943,0.7942,0.7942,1043450000.0
2008-03-03 00:33:00,0.7943,0.7945,0.7943,0.7945,1043450000.0
2008-03-03 00:34:00,0.7946,0.7948,0.7946,0.7948,1043450000.0
2008-03-03 00:35:00,0.795,0.795,0.795,0.795,1043450000.0
2008-03-03 00:36:00,0.7951,0.7951,0.795,0.795,1043450000.0
2008-03-03 00:37:00,0.7949,0.7951,0.7949,0.795,1043450000.0
2008-03-03 00:38:00,0.7949,0.7949,0.7948,0.7949,1043450000.0
2008-03-03 00:39:00,0.795,0.795,0.794,0.794,1043450000.0
2008-03-03 00:40:00,0.7941,0.7941,0.794,0.7941,1043450000.0
2008-03-03 00:41:00,0.7942,0.7945,0.7942,0.7943,1043450000.0
2008-03-03 00:42:00,0.7942,0.7942,0.7941,0.7941,1043450000.0
2008-03-03 00:43:00,0.7944,0.7944,0.7938,0.7938,1043450000.0
2008-03-03 00:44:00,0.7939,0.794,0.7932,0.7932,1043450000.0
2008-03-03 00:45:00,0.7931,0.7933,0.7931,0.7933,1043450000.0
2008-03-03 00:46:00,0.7936,0.7942,0.7934,0.7941,1043450000.0
2008-03-03 00:47:00,0.7942,0.7945,0.7942,0.7945,1043450000.0
2008-03-03 00:48:00,0.7948,0.7949,0.7944,0.7944,1043450000.0
2008-03-03 00:49:00,0.7945,0.7945,0.7945,0.7945,1043450000.0
2008-03-03 00:50:00,0.7947,0.795,0.7947,0.795,1043450000.0
2008-03-03 00:51:00,0.7949,0.7949,0.7948,0.7949,1043450000.0
2008-03-03 00:52:00,0.795,0.795,0.7949,0.7949,1043450000.0
2008-03-03 00:53:00,0.7952,0.7952,0.795,0.7952,1043450000.0
2008-03-03 00:54:00,0.7953,0.7955,0.7953,0.7955,1043450000.0
2008-03-03 00:55:00,0.7954,0.7954,0.7952,0.7953,1043450000.0
2008-03-03 00:56:00,0.7952,0.7953,0.7952,0.7952,1043450000.0
2008-03-03 00:57:00,0.7953,0.7953,0.7953,0.7953,1043450000.0
2008-03-03 00:58:00,0.7952,0.7952,0.7952,0.7952,1043450000.0
2008-03-03 00:59:00,0.7954,0.7954,0.7953,0.7953,1043450000.0
2008-03-03 01:00:00,0.7954,0.7954,0.7953,0.7953,1043450000.0
2008-03-03 01:01:00,0.7954,0.7954,0.7954,0.7954,1043450000.0
2008-03-03 01:02:00,0.7955,0.7955,0.7954,0.7954,1043450000.0
2008-03-03 01:03:00,0.7953,0.7954,0.7953,0.7954,1043450000.0
2008-03-03 01:04:00,0.7953,0.7956,0.7953,0.7955,1043450000.0
2008-03-03 01:05:00,0.7956,0.7956,0.7956,0.7956,1043450000.0
2008-03-03 01:06:00,0.7957,0.796,0.7957,0.7959,1043450000.0
2008-03-03 01:07:00,0.7958,0.7962,0.7958,0.7961,1043450000.0
2008-03-03 01:08:00,0.7962,0.7962,0.7961,0.7962,1043450000.0
2008-03-03 01:09:00,0.7964,0.7966,0.7964,0.7965,1043450000.0
2008-03-03 01:10:00,0.7966,0.7966,0.7963,0.7964,1043450000.0
2008-03-03 01:11:00,0.7962,0.7962,0.7962,0.7962,1043450000.0
2008-03-03 01:12:00,0.7963,0.7963,0.7961,0.7961,1043450000.0
2008-03-03 01:13:00,0.796,0.796,0.7959,0.7959,1043450000.0
2008-03-03 01:14:00,0.7958,0.796,0.7958,0.796,1043450000.0
2008-03-03 01:15:00,0.7959,0.7961,0.7959,0.7961,1043450000.0
2008-03-03 01:16:00,0.7962,0.7962,0.7961,0.7961,1043450000.0
2008-03-03 01:17:00,0.7962,0.7962,0.7961,0.7962,1043450000.0
2008-03-03 01:18:00,0.7963,0.7963,0.7962,0.7963,1043450000.0
2008-03-03 01:32:00,0.7965,0.7965,0.7962,0.7962,1043450000.0
2008-03-03 01:33:00,0.7963,0.7963,0.796,0.7961,1043450000.0
2008-03-03 01:35:00,0.7962,0.7963,0.7962,0.7962,1043450000.0
2008-03-03 01:36:00,0.7964,0.7964,0.7963,0.7964,1043450000.0
2008-03-03 01:37:00,0.7965,0.7966,0.7965,0.7966,1043450000.0
2008-03-03 01:38:00,0.7965,0.7965,0.7965,0.7965,1043450000.0
2008-03-03 01:39:00,0.7964,0.7964,0.7962,0.7962,1043450000.0
2008-03-03 01:41:00,0.7963,0.7963,0.7962,0.7962,1043450000.0
2008-03-03 01:42:00,0.7961,0.7961,0.7961,0.7961,1043450000.0
2008-03-03 01:43:00,0.7962,0.7962,0.7962,0.7962,1043450000.0
2008-03-03 01:44:00,0.7961,0.7961,0.796,0.796,1043450000.0
2008-03-03 01:45:00,0.7961,0.7962,0.7961,0.7962,1043450000.0
2008-03-03 01:46:00,0.7961,0.7962,0.7961,0.7962,1043450000.0
2008-03-03 01:48:00,0.7964,0.7964,0.7962,0.7962,1043450000.0
2008-03-03 01:49:00,0.7961,0.7962,0.7961,0.7962,1043450000.0
2008-03-03 01:50:00,0.7961,0.7961,0.7961,0.7961,1043450000.0
2008-03-03 01:51:00,0.796,0.7961,0.796,0.7961,1043450000.0
2008-03-03 01:52:00,0.7962,0.7966,0.7962,0.7965,1043450000.0
2008-03-03 01:53:00,0.7964,0.7968,0.7964,0.7967,1043450000.0
2008-03-03 01:54:00,0.797,0.7971,0.797,0.7971,1043450000.0
2008-03-03 01:55:00,0.7973,0.7973,0.7972,0.7972,1043450000.0
2008-03-03 01:56:00,0.7971,0.7971,0.7963,0.7963,1043450000.0
2008-03-03 01:57:00,0.7964,0.7964,0.7963,0.7963,1043450000.0
2008-03-03 01:58:00,0.7962,0.7963,0.7962,0.7963,1043450000.0
2008-03-03 02:00:00,0.7953,0.7954,0.79508,0.7954,1043450000.0
2008-03-03 02:01:00,0.7954,0.7954,0.79515,0.7954,1105600000.0
2008-03-03 02:02:00,0.7954,0.7955,0.79521,0.7955,1300600000.0
2008-03-03 02:03:00,0.79537,0.7955,0.7953,0.7955,562550000.0
2008-03-03 02:04:00,0.7955,0.7957,0.79533,0.7956,483400000.0
2008-03-03 02:05:00,0.79548,0.7957,0.79548,0.7956,446949999.0
2008-03-03 02:06:00,0.7956,0.796,0.7955,0.796,551000000.0
2008-03-03 02:07:00,0.796,0.7962,0.79569,0.79591,390000000.0
2008-03-03 02:08:00,0.79603,0.7965,0.79603,0.7963,477700000.0
2008-03-03 02:09:00,0.7963,0.7968,0.79615,0.7967,448300001.0
2008-03-03 02:10:00,0.7967,0.7967,0.79638,0.7965,383200000.0
2008-03-03 02:11:00,0.7965,0.7965,0.79619,0.7963,443500001.0
2008-03-03 02:12:00,0.7963,0.7964,0.79593,0.7961,434200001.0
2008-03-03 02:13:00,0.79589,0.7961,0.79582,0.796,450900000.0
2008-03-03 02:14:00,0.796,0.7961,0.7957,0.796,450800000.0
2008-03-03 02:15:00,0.796,0.7961,0.79569,0.7961,397300000.0
2008-03-03 02:16:00,0.7961,0.7962,0.79593,0.79599,428100000.0
2008-03-03 02:17:00,0.7962,0.7963,0.79601,0.7963,416200001.0
2008-03-03 02:18:00,0.7963,0.7964,0.79606,0.7962,452050000.0
2008-03-03 02:19:00,0.7962,0.7962,0.79573,0.7959,565099999.0
2008-03-03 02:20:00,0.7959,0.7959,0.79545,0.79545,717600000.0
2008-03-03 02:21:00,0.7956,0.7956,0.79486,0.7952,1086400000.0
2008-03-03 02:22:00,0.7952,0.7952,0.79472,0.795,820600000.0
2008-03-03 02:23:00,0.795,0.7952,0.79481,0.7952,875000000.0
2008-03-03 02:24:00,0.79502,0.7954,0.79501,0.7954,382900000.0
2008-03-03 02:25:00,0.79525,0.7954,0.79515,0.7954,447600000.0
2008-03-03 02:26:00,0.79527,0.7957,0.79527,0.7957,416700000.0
2008-03-03 02:27:00,0.79553,0.7957,0.79547,0.7957,424900000.0
2008-03-03 02:28:00,0.79557,0.7957,0.79545,0.7957,466700000.0
2008-03-03 02:29:00,0.7957,0.7966,0.79562,0.79595,497600001.0
2008-03-03 02:30:00,0.7962,0.7964,0.79598,0.7964,745700000.0
2008-03-03 02:31:00,0.7964,0.7965,0.79616,0.79628,573300000.0
2008-03-03 02:32:00,0.79632,0.7965,0.79611,0.7963,379300000.0
2008-03-03 02:33:00,0.7963,0.7965,0.79591,0.79591,675599999.0
2008-03-03 02:34:00,0.796,0.7962,0.79585,0.7962,634100000.0
2008-03-03 02:35:00,0.79601,0.7962,0.79597,0.7961,521300000.0
2008-03-03 02:36:00,0.796,0.79645,0.796,0.79645,614800000.0
2008-03-03 02:37:00,0.79623,0.79655,0.79621,0.7965,517900000.0
2008-03-03 02:38:00,0.7965,0.7965,0.79625,0.7965,520900000.0
2008-03-03 02:39:00,0.79615,0.7965,0.79587,0.7963,578600001.0
2008-03-03 02:40:00,0.7963,0.7963,0.79605,0.7963,383900000.0
2008-03-03 02:41:00,0.79602,0.7963,0.7958,0.796,517350000.0
2008-03-03 02:42:00,0.796,0.79615,0.79571,0.79582,461100000.0
2008-03-03 02:43:00,0.7961,0.7962,0.79587,0.7962,394300000.0
2008-03-03 02:44:00,0.7962,0.79625,0.7959,0.796,390900000.0
2008-03-03 02:45:00,0.7961,0.7962,0.7959,0.7962,430700000.0
2008-03-03 02:46:00,0.79607,0.7962,0.79595,0.7962,473150000.0
2008-03-03 02:47:00,0.7962,0.7963,0.79607,0.79616,352500000.0
2008-03-03 02:48:00,0.79618,0.7963,0.79618,0.7963,381100000.0
2008-03-03 02:49:00,0.7963,0.7963,0.79587,0.7962,508400000.0
2008-03-03 02:50:00,0.7962,0.7962,0.7956,0.7961,432700000.0
2008-03-03 02:51:00,0.7959,0.7963,0.79584,0.7963,506200000.0
2008-03-03 02:52:00,0.7962,0.7967,0.7962,0.7965,436000000.0
2008-03-03 02:53:00,0.7965,0.7969,0.79634,0.7969,536700000.0
2008-03-03 02:54:00,0.7968,0.7973,0.7968,0.7973,616600000.0
2008-03-03 02:55:00,0.79706,0.7974,0.7968,0.7971,494200000.0
2008-03-03 02:56:00,0.79678,0.7971,0.79617,0.7963,631500000.0
2008-03-03 02:57:00,0.7963,0.7964,0.79611,0.7964,438799999.0
2008-03-03 02:58:00,0.7964,0.7964,0.79613,0.79615,488000000.0
2008-03-03 02:59:00,0.7964,0.7964,0.79614,0.79619,473900001.0
2008-03-03 03:00:00,0.7963,0.7963,0.79567,0.79569,443200000.0
2008-03-03 03:01:00,0.7958,0.796,0.79567,0.79569,515000000.0
2008-03-03 03:02:00,0.7958,0.7959,0.79536,0.79536,596400000.0
2008-03-03 03:03:00,0.79532,0.7956,0.79532,0.79538,452100000.0
2008-03-03 03:04:00,0.7956,0.7956,0.79532,0.7956,864900000.0
2008-03-03 03:05:00,0.7956,0.79615,0.79549,0.79579,653000000.0
2008-03-03 03:06:00,0.796,0.796,0.79561,0.796,580900000.0
2008-03-03 03:07:00,0.796,0.796,0.79558,0.79558,562400000.0
2008-03-03 03:08:00,0.79555,0.7959,0.79555,0.7959,1194600000.0
2008-03-03 03:09:00,0.7959,0.7959,0.79535,0.7957,484400000.0
2008-03-03 03:10:00,0.7954,0.7958,0.79528,0.7956,1122200000.0
2008-03-03 03:11:00,0.7956,0.7958,0.79538,0.79558,958000000.0
2008-03-03 03:12:00,0.79552,0.7958,0.79518,0.79535,532000000.0
2008-03-03 03:13:00,0.79535,0.7956,0.79525,0.7956,884600000.0
2008-03-03 03:14:00,0.7956,0.7957,0.79531,0.7954,1594000000.0
2008-03-03 03:15:00,0.79515,0.7954,0.79515,0.79515,2008500000.0
2008-03-03 03:16:00,0.7954,0.7955,0.79515,0.7954,2008200000.0
2008-03-03 03:17:00,0.7954,0.7956,0.79521,0.79541,1667200000.0
2008-03-03 03:18:00,0.7956,0.7957,0.79546,0.7956,1665600000.0
2008-03-03 03:19:00,0.7956,0.7956,0.79545,0.7956,1770500000.0
2008-03-03 03:20:00,0.7956,0.7956,0.79545,0.79545,1868600000.0
2008-03-03 03:21:00,0.7954,0.7956,0.79504,0.7954,1316500000.0
2008-03-03 03:22:00,0.7954,0.7954,0.79484,0.7951,1266400000.0
2008-03-03 03:23:00,0.7949,0.7951,0.79446,0.7946,1366650000.0
2008-03-03 03:24:00,0.7946,0.7947,0.7943,0.7947,1170300001.0
2008-03-03 03:25:00,0.7947,0.7947,0.7935,0.7935,1310300000.0
2008-03-03 03:26:00,0.79343,0.7941,0.79343,0.79393,1296700000.0
2008-03-03 03:27:00,0.7941,0.7943,0.79396,0.7942,833000000.0
2008-03-03 03:28:00,0.79397,0.7942,0.79395,0.7941,1042500000.0
2008-03-03 03:29:00,0.7941,0.7944,0.79399,0.7944,1262599999.0
2008-03-03 03:30:00,0.7944,0.7947,0.79421,0.7947,1429799999.0
2008-03-03 03:31:00,0.7947,0.7949,0.79443,0.7947,1599600000.0
2008-03-03 03:32:00,0.7947,0.7949,0.79457,0.7949,1100000000.0
2008-03-03 03:33:00,0.7949,0.7952,0.79474,0.7952,890400000.0
2008-03-03 03:34:00,0.7952,0.7952,0.79471,0.79472,1072100001.0
2008-03-03 03:35:00,0.79468,0.7951,0.79468,0.7951,1411700000.0
2008-03-03 03:36:00,0.7951,0.7951,0.79462,0.7948,909200000.0
2008-03-03 03:37:00,0.7948,0.79505,0.7946,0.79505,1429400000.0
2008-03-03 03:38:00,0.7948,0.7951,0.7948,0.7951,534300002.0
2008-03-03 03:39:00,0.7951,0.7951,0.79485,0.7951,803900001.0
2008-03-03 03:40:00,0.7951,0.7951,0.79482,0.795,552750000.0
2008-03-03 03:41:00,0.795,0.795,0.79464,0.795,728900000.0
2008-03-03 03:42:00,0.795,0.795,0.79475,0.795,538600000.0
2008-03-03 03:43:00,0.79485,0.7951,0.79477,0.79497,1408500000.0
2008-03-03 03:44:00,0.795,0.7951,0.795,0.7951,1679900000.0
2008-03-03 03:45:00,0.7951,0.7951,0.795,0.7951,1403499999.0
2008-03-03 03:46:00,0.79505,0.7951,0.7949,0.7951,1601900000.0
2008-03-03 03:47:00,0.7951,0.7953,0.79478,0.795,1490100000.0
2008-03-03 03:48:00,0.79484,0.795,0.79468,0.79468,726500000.0
2008-03-03 03:49:00,0.79463,0.7948,0.79445,0.7946,668000000.0
2008-03-03 03:50:00,0.7946,0.7946,0.7945,0.7946,1184350000.0
2008-03-03 03:51:00,0.79452,0.7947,0.79451,0.7947,1439200000.0
2008-03-03 03:52:00,0.79464,0.7949,0.79464,0.7948,1039900000.0
2008-03-03 03:53:00,0.7948,0.79502,0.79476,0.795,752000000.0
2008-03-03 03:54:00,0.795,0.795,0.79463,0.7948,705100000.0
2008-03-03 03:55:00,0.7948,0.7949,0.79435,0.7949,535500000.0
2008-03-03 03:56:00,0.79465,0.7949,0.79438,0.7949,545700000.0
2008-03-03 03:57:00,0.7949,0.795,0.79441,0.7946,443799999.0
2008-03-03 03:58:00,0.79437,0.7949,0.79428,0.7949,581799999.0
2008-03-03 03:59:00,0.79464,0.7949,0.79445,0.7947,624000000.0
2008-03-03 04:00:00,0.79436,0.7947,0.79429,0.7944,530200000.0
2008-03-03 04:01:00,0.7944,0.7945,0.79427,0.7945,719800000.0
2008-03-03 04:02:00,0.7945,0.7945,0.79425,0.7945,461500000.0
2008-03-03 04:03:00,0.79425,0.7945,0.7942,0.7945,514850001.0
2008-03-03 04:04:00,0.7945,0.7946,0.79408,0.7944,617200000.0
2008-03-03 04:05:00,0.79412,0.7945,0.79411,0.7944,604100000.0
2008-03-03 04:06:00,0.7941,0.7944,0.7941,0.7944,500300000.0
2008-03-03 04:07:00,0.79427,0.795,0.7942,0.7944,496400000.0
2008-03-03 04:08:00,0.79426,0.7946,0.79421,0.7946,513100000.0
2008-03-03 04:09:00,0.7946,0.7946,0.79435,0.7946,455600000.0
2008-03-03 04:10:00,0.7946,0.7946,0.79435,0.7946,542100000.0
2008-03-03 04:11:00,0.79443,0.7948,0.79443,0.7947,552000001.0
2008-03-03 04:12:00,0.79448,0.7947,0.79442,0.7947,660500000.0
2008-03-03 04:13:00,0.7945,0.7947,0.79445,0.7947,655150000.0
2008-03-03 04:14:00,0.79443,0.7947,0.79437,0.7946,524400000.0
2008-03-03 04:15:00,0.79446,0.7946,0.7943,0.7946,557400000.0
2008-03-03 04:16:00,0.79443,0.7948,0.79443,0.7946,512000000.0
2008-03-03 04:17:00,0.79438,0.7946,0.79419,0.7944,513700000.0
2008-03-03 04:18:00,0.7944,0.7944,0.79409,0.79409,596500001.0
2008-03-03 04:19:00,0.7943,0.7943,0.794,0.7942,583100000.0
2008-03-03 04:20:00,0.79402,0.7942,0.79389,0.7941,625800000.0
2008-03-03 04:21:00,0.79393,0.7941,0.79386,0.7941,529450000.0
2008-03-03 04:22:00,0.7941,0.7942,0.7938,0.7939,899100000.0
2008-03-03 04:23:00,0.7939,0.7942,0.7938,0.794,691400000.0
2008-03-03 04:24:00,0.794,0.79405,0.79377,0.7939,614300000.0
2008-03-03 04:25:00,0.794,0.7941,0.79384,0.7941,580700000.0
2008-03-03 04:26:00,0.7941,0.7941,0.7939,0.79405,518400000.0
2008-03-03 04:27:00,0.7941,0.7942,0.79393,0.7941,513100000.0
2008-03-03 04:28:00,0.7939,0.7941,0.7939,0.7941,571900000.0
2008-03-03 04:29:00,0.79388,0.7941,0.79382,0.794,499600000.0
2008-03-03 04:30:00,0.794,0.794,0.7935,0.79352,698500000.0
2008-03-03 04:31:00,0.79346,0.79365,0.79337,0.7934,554200000.0
2008-03-03 04:32:00,0.79333,0.79355,0.79306,0.79345,494000000.0
2008-03-03 04:33:00,0.79345,0.79375,0.79329,0.79375,557200000.0
2008-03-03 04:34:00,0.7937,0.79375,0.79354,0.7937,486300000.0
2008-03-03 04:35:00,0.7937,0.7937,0.7932,0.7936,564050000.0
2008-03-03 04:36:00,0.7936,0.7936,0.79289,0.7929,678000000.0
2008-03-03 04:37:00,0.7928,0.7931,0.79274,0.79274,656850000.0
2008-03-03 04:38:00,0.7928,0.79295,0.7926,0.79264,758700000.0
2008-03-03 04:39:00,0.79252,0.7928,0.79223,0.7927,815200000.0
2008-03-03 04:40:00,0.79234,0.7928,0.79206,0.79235,749700000.0
2008-03-03 04:41:00,0.79214,0.79265,0.79213,0.79265,685400000.0
2008-03-03 04:42:00,0.79265,0.7929,0.79235,0.7929,778700000.0
2008-03-03 04:43:00,0.79258,0.7932,0.79258,0.7931,861300001.0
2008-03-03 04:44:00,0.7931,0.7931,0.79275,0.7931,993800000.0
2008-03-03 04:45:00,0.79283,0.7932,0.79278,0.7932,785500000.0
2008-03-03 04:46:00,0.7932,0.79365,0.79312,0.79344,828800001.0
2008-03-03 04:47:00,0.7936,0.7939,0.79352,0.7937,702600000.0
2008-03-03 04:48:00,0.79361,0.7942,0.7936,0.7942,853900000.0
2008-03-03 04:49:00,0.7942,0.7942,0.79379,0.7942,1097000000.0
2008-03-03 04:50:00,0.7942,0.7945,0.79413,0.7943,576100000.0
2008-03-03 04:51:00,0.7943,0.7944,0.79416,0.7944,555800000.0
2008-03-03 04:52:00,0.79428,0.7944,0.79397,0.7942,540499999.0
2008-03-03 04:53:00,0.7942,0.7945,0.79405,0.79433,596800000.0
2008-03-03 04:54:00,0.7945,0.7945,0.79413,0.79425,977299999.0
2008-03-03 04:55:00,0.79424,0.7945,0.79403,0.7943,720900000.0
2008-03-03 04:56:00,0.79418,0.7943,0.79398,0.7943,656000000.0
2008-03-03 04:57:00,0.7943,0.7944,0.79395,0.79426,694800000.0
2008-03-03 04:58:00,0.7944,0.7944,0.79409,0.79414,499000000.0
2008-03-03 04:59:00,0.7943,0.7943,0.79385,0.7942,624400000.0
2008-03-03 05:00:00,0.7942,0.7943,0.79406,0.7943,685400000.0
2008-03-03 05:01:00,0.7943,0.7945,0.79387,0.7942,596500001.0
2008-03-03 05:02:00,0.7942,0.7943,0.79397,0.7941,665200000.0
2008-03-03 05:03:00,0.7941,0.7942,0.79388,0.7942,517200000.0
2008-03-03 05:04:00,0.7942,0.7943,0.79398,0.7943,791100000.0
2008-03-03 05:05:00,0.7943,0.7943,0.79389,0.7939,753200000.0
2008-03-03 05:06:00,0.7939,0.7944,0.79389,0.7944,702200000.0
2008-03-03 05:07:00,0.7944,0.7944,0.79404,0.7943,662700000.0
2008-03-03 05:08:00,0.7943,0.7943,0.79399,0.7943,818000000.0
2008-03-03 05:09:00,0.79402,0.7943,0.794,0.7943,968700000.0
2008-03-03 05:10:00,0.7943,0.7944,0.79397,0.7942,768950000.0
2008-03-03 05:11:00,0.7942,0.7943,0.79398,0.79405,535600001.0
2008-03-03 05:12:00,0.79407,0.7943,0.79397,0.7942,766800000.0
2008-03-03 05:13:00,0.79398,0.7942,0.7939,0.7942,845000000.0
2008-03-03 05:14:00,0.7942,0.79425,0.79394,0.79407,530499999.0
2008-03-03 05:15:00,0.7942,0.7943,0.79397,0.79399,535800001.0
2008-03-03 05:16:00,0.7942,0.7942,0.7939,0.7942,516800000.0
2008-03-03 05:17:00,0.79393,0.7943,0.79391,0.7942,592899999.0
2008-03-03 05:18:00,0.7942,0.7942,0.79395,0.79395,808400000.0
2008-03-03 05:19:00,0.7942,0.7942,0.79395,0.7942,587450000.0
2008-03-03 05:20:00,0.794,0.7942,0.7939,0.7942,512200000.0
2008-03-03 05:21:00,0.7942,0.7942,0.7939,0.7942,460650000.0
2008-03-03 05:22:00,0.7942,0.7942,0.79367,0.79368,584100001.0
2008-03-03 05:23:00,0.7939,0.7939,0.79365,0.7939,639250000.0
2008-03-03 05:24:00,0.7939,0.7939,0.7936,0.7939,612800001.0
2008-03-03 05:25:00,0.7939,0.7939,0.79363,0.79365,696200001.0
2008-03-03 05:26:00,0.7939,0.7941,0.79367,0.794,692550001.0
2008-03-03 05:27:00,0.79375,0.794,0.79375,0.794,942000000.0
2008-03-03 05:28:00,0.7938,0.7941,0.79376,0.7941,851800000.0
2008-03-03 05:29:00,0.7941,0.7944,0.79381,0.7944,796600000.0
2008-03-03 05:30:00,0.7944,0.7944,0.7941,0.79415,793800000.0
2008-03-03 05:31:00,0.7944,0.7944,0.7941,0.7944,745400001.0
2008-03-03 05:32:00,0.7944,0.7945,0.79413,0.79421,789100000.0
2008-03-03 05:33:00,0.7944,0.7945,0.79417,0.79425,979100001.0
2008-03-03 05:34:00,0.7945,0.7945,0.7942,0.79435,1170600001.0
2008-03-03 05:35:00,0.7945,0.7945,0.7942,0.7945,1060000002.0
2008-03-03 05:36:00,0.79433,0.7945,0.79426,0.7944,1018400000.0
2008-03-03 05:37:00,0.79427,0.7947,0.79427,0.7945,1979200000.0
2008-03-03 05:38:00,0.7945,0.795,0.79434,0.79461,1081200001.0
2008-03-03 05:39:00,0.7948,0.7949,0.7946,0.7949,571100000.0
2008-03-03 05:40:00,0.7949,0.7949,0.79445,0.7948,1126150000.0
2008-03-03 05:41:00,0.7948,0.7948,0.7945,0.79462,1155700000.0
2008-03-03 05:42:00,0.7948,0.7949,0.79451,0.7948,1139200000.0
2008-03-03 05:43:00,0.79473,0.79492,0.79461,0.7949,572099999.0
2008-03-03 05:44:00,0.79468,0.7949,0.79467,0.7948,548500000.0
2008-03-03 05:45:00,0.7948,0.7949,0.79446,0.7947,569400000.0
2008-03-03 05:46:00,0.7948,0.7948,0.79394,0.7942,615200000.0
2008-03-03 05:47:00,0.7939,0.7942,0.7939,0.79398,551550000.0
2008-03-03 05:48:00,0.7942,0.7943,0.7938,0.7941,660350000.0
2008-03-03 05:49:00,0.7941,0.7942,0.79375,0.79403,1119000000.0
2008-03-03 05:50:00,0.7942,0.7942,0.79382,0.7942,772299999.0
2008-03-03 05:51:00,0.79391,0.7944,0.79391,0.7944,1165500000.0
2008-03-03 05:52:00,0.7944,0.7944,0.79385,0.79385,869100000.0
2008-03-03 05:53:00,0.7941,0.7942,0.79369,0.794,728400000.0
2008-03-03 05:54:00,0.794,0.7942,0.79377,0.7942,889300000.0
2008-03-03 05:55:00,0.79392,0.7943,0.79392,0.7941,908100000.0
2008-03-03 05:56:00,0.7941,0.7941,0.79385,0.79395,1118800000.0
2008-03-03 05:57:00,0.7941,0.7942,0.79396,0.79403,1119200000.0
2008-03-03 05:58:00,0.7942,0.7942,0.79382,0.79392,943100000.0
2008-03-03 05:59:00,0.79392,0.7942,0.7938,0.79404,1460200000.0
2008-03-03 06:00:00,0.7942,0.7942,0.79385,0.7941,1317700000.0
2008-03-03 06:01:00,0.7941,0.7941,0.79387,0.79398,1331750000.0
2008-03-03 06:02:00,0.7941,0.7942,0.79397,0.79399,1055200000.0
2008-03-03 06:03:00,0.7941,0.7943,0.79386,0.79386,1163450001.0
2008-03-03 06:04:00,0.79405,0.7942,0.79372,0.7938,1218900001.0
2008-03-03 06:05:00,0.7967,0.7968,0.7966,0.7966,1691750000.0
2008-03-03 06:06:00,0.7968,0.7968,0.7968,0.7968,1691750000.0
2008-03-03 06:07:00,0.7941,0.7941,0.79385,0.7941,1691750000.0
2008-03-03 06:08:00,0.7941,0.7941,0.79385,0.7941,1700150000.0
2008-03-03 06:09:00,0.79395,0.7941,0.7938,0.7941,1710300002.0
2008-03-03 06:10:00,0.7941,0.7943,0.79382,0.7941,1562300000.0
2008-03-03 06:11:00,0.79383,0.7943,0.79383,0.7943,1020700000.0
2008-03-03 06:12:00,0.7943,0.7946,0.79402,0.7946,1169400001.0
2008-03-03 06:13:00,0.7971,0.7971,0.7969,0.7969,2070700074.0
2008-03-03 06:14:00,0.7968,0.797,0.7968,0.797,2070700074.0
2008-03-03 06:15:00,0.7947,0.7947,0.79432,0.7946,2070700074.0
2008-03-03 06:16:00,0.7946,0.7947,0.79432,0.79438,892600000.0
2008-03-03 06:17:00,0.7947,0.7953,0.79442,0.7952,843700000.0
2008-03-03 06:18:00,0.7952,0.7956,0.79512,0.79512,1041800000.0
2008-03-03 06:20:00,0.7954,0.7955,0.79511,0.7955,842000000.0
2008-03-03 06:21:00,0.79516,0.7956,0.79496,0.79526,914700000.0
2008-03-03 06:22:00,0.79555,0.7956,0.79524,0.7954,880199985.0
2008-03-03 06:23:00,0.7981,0.7981,0.7979,0.798,1705899999.0
2008-03-03 06:24:00,0.7952,0.7953,0.79492,0.7952,1705899999.0
2008-03-03 06:25:00,0.7977,0.7977,0.7977,0.7977,1368200000.0
2008-03-03 06:26:00,0.7951,0.7955,0.7951,0.79525,1368200000.0
2008-03-03 06:27:00,0.7954,0.7954,0.79522,0.7954,1112999998.0
2008-03-03 06:28:00,0.79534,0.7955,0.79527,0.79541,1109300000.0
2008-03-03 06:29:00,0.7955,0.79561,0.79533,0.79555,612700000.0
2008-03-03 06:30:00,0.79532,0.7957,0.79532,0.7957,688600000.0
2008-03-03 06:31:00,0.7957,0.7957,0.7953,0.7954,765275000.0
2008-03-03 06:32:00,0.7954,0.7954,0.79501,0.7954,872600000.0
2008-03-03 06:33:00,0.7954,0.796,0.79527,0.79555,874350000.0
2008-03-03 06:34:00,0.79595,0.79605,0.79557,0.796,1180700000.0
2008-03-03 06:35:00,0.796,0.79605,0.79559,0.79595,990500000.0
2008-03-03 06:36:00,0.79595,0.796,0.79517,0.79517,731899998.0
2008-03-03 06:37:00,0.7953,0.7958,0.79516,0.7955,992200000.0
2008-03-03 06:38:00,0.7955,0.7958,0.79525,0.7955,649300000.0
2008-03-03 06:39:00,0.7955,0.7955,0.7952,0.79523,578200000.0
2008-03-03 06:40:00,0.7955,0.7955,0.79517,0.79537,942200001.0
2008-03-03 06:41:00,0.79543,0.7959,0.79543,0.7959,1447200000.0
2008-03-03 06:42:00,0.7959,0.7961,0.79572,0.79576,1921400000.0
2008-03-03 06:43:00,0.7961,0.7961,0.79578,0.79578,1775025000.0
2008-03-03 06:44:00,0.7961,0.7962,0.79535,0.79573,870000001.0
2008-03-03 06:45:00,0.7959,0.7959,0.79521,0.7956,1412900000.0
2008-03-03 06:46:00,0.7956,0.7958,0.7954,0.7954,1028800000.0
2008-03-03 06:47:00,0.7955,0.7955,0.79533,0.79535,882000000.0
2008-03-03 06:48:00,0.79531,0.7957,0.79525,0.7957,990500000.0
2008-03-03 06:49:00,0.79542,0.796,0.79531,0.796,1027350000.0
2008-03-03 06:50:00,0.79584,0.7963,0.79583,0.796,523700000.0
2008-03-03 06:51:00,0.796,0.79645,0.79588,0.79645,507700000.0
2008-03-03 06:52:00,0.79645,0.79645,0.79615,0.79625,448700000.0
2008-03-03 06:53:00,0.79645,0.7965,0.79625,0.7965,762950000.0
2008-03-03 06:54:00,0.7965,0.79665,0.79621,0.7964,696500000.0
2008-03-03 06:55:00,0.7964,0.7964,0.7955,0.79559,589799999.0
2008-03-03 06:56:00,0.79565,0.7967,0.79565,0.7961,859600000.0
2008-03-03 06:57:00,0.79588,0.7964,0.79585,0.79617,617400000.0
2008-03-03 06:58:00,0.7964,0.7966,0.79621,0.79638,918100000.0
2008-03-03 06:59:00,0.7966,0.7969,0.79642,0.79647,1181549999.0
2008-03-03 07:00:00,0.79643,0.7968,0.79642,0.7968,1081800000.0
2008-03-03 07:01:00,0.79646,0.79685,0.79634,0.79665,818400000.0
2008-03-03 07:02:00,0.79665,0.79675,0.79631,0.79675,658400001.0
2008-03-03 07:03:00,0.79647,0.79676,0.79647,0.7967,633100001.0
2008-03-03 07:04:00,0.79658,0.7967,0.79655,0.7967,1224299999.0
2008-03-03 07:05:00,0.7967,0.7967,0.79648,0.7967,1432500000.0
2008-03-03 07:06:00,0.79652,0.7967,0.79652,0.7967,1503100000.0
2008-03-03 07:07:00,0.7967,0.79705,0.79652,0.79681,1259000000.0
2008-03-03 07:08:00,0.797,0.7971,0.79675,0.79699,1393700000.0
2008-03-03 07:09:00,0.7971,0.7971,0.79688,0.7971,1078200000.0
2008-03-03 07:10:00,0.7971,0.7971,0.79685,0.7971,1174250000.0
2008-03-03 07:11:00,0.7969,0.7971,0.7969,0.7971,1413600000.0
2008-03-03 07:12:00,0.7971,0.7971,0.79685,0.7971,1474700000.0
2008-03-03 07:13:00,0.7971,0.7971,0.79665,0.7968,1652900000.0
2008-03-03 07:14:00,0.7968,0.79695,0.79655,0.79668,699450000.0
2008-03-03 07:15:00,0.79695,0.79725,0.79663,0.79702,654200000.0
2008-03-03 07:16:00,0.79725,0.7973,0.79699,0.7973,637500001.0
2008-03-03 07:17:00,0.79716,0.7975,0.79706,0.79706,656300000.0
2008-03-03 07:18:00,0.79712,0.79755,0.7971,0.7974,1778099955.0
2008-03-03 07:20:00,0.7971,0.7972,0.797,0.797,1218700001.0
2008-03-03 07:21:00,0.7969,0.797,0.7967,0.7967,1218700001.0
2008-03-03 07:22:00,0.7975,0.7982,0.79727,0.7977,1218700001.0
2008-03-03 07:23:00,0.7977,0.7983,0.79753,0.79753,1264375000.0
2008-03-03 07:24:00,0.7977,0.7981,0.79745,0.7977,961000000.0
2008-03-03 07:25:00,0.79755,0.7977,0.79742,0.7977,934300000.0
2008-03-03 07:26:00,0.7977,0.7977,0.79753,0.7977,905400000.0
2008-03-03 07:27:00,0.79753,0.7977,0.79747,0.7977,827499999.0
2008-03-03 07:28:00,0.7977,0.7977,0.79733,0.7975,647400000.0
2008-03-03 07:29:00,0.7973,0.7975,0.7972,0.7975,575000000.0
2008-03-03 07:30:00,0.79717,0.7975,0.79704,0.7974,1001500000.0
2008-03-03 07:31:00,0.7974,0.7974,0.79695,0.79697,1959700000.0
2008-03-03 07:32:00,0.7972,0.7973,0.7969,0.79711,1710800000.0
2008-03-03 07:33:00,0.7976,0.7976,0.7975,0.7975,1534800000.0
2008-03-03 07:34:00,0.7973,0.7976,0.79716,0.7976,1534800000.0
2008-03-03 07:35:00,0.7976,0.7976,0.7972,0.7975,676400000.0
2008-03-03 07:36:00,0.7975,0.79755,0.79732,0.79755,663800000.0
2008-03-03 07:37:00,0.79755,0.79755,0.79711,0.79717,724800000.0
2008-03-03 07:38:00,0.7975,0.79755,0.79716,0.79732,705099999.0
2008-03-03 07:39:00,0.79735,0.7975,0.79726,0.79745,648000000.0
2008-03-03 07:40:00,0.79731,0.7975,0.79731,0.79745,526400000.0
2008-03-03 07:41:00,0.79736,0.79795,0.79736,0.79795,728300000.0
2008-03-03 07:42:00,0.79785,0.79815,0.79785,0.79815,520100001.0
2008-03-03 07:43:00,0.79815,0.79855,0.79805,0.7984,935299999.0
2008-03-03 07:44:00,0.7984,0.7984,0.79798,0.79802,1693400000.0
2008-03-03 07:45:00,0.7982,0.7983,0.79793,0.7982,1743000000.0
2008-03-03 07:46:00,0.7982,0.79835,0.79777,0.79835,1041599999.0
2008-03-03 07:47:00,0.79816,0.79835,0.79798,0.79813,564450001.0
2008-03-03 07:48:00,0.79825,0.79825,0.79747,0.79747,581500000.0
2008-03-03 07:49:00,0.7977,0.7979,0.79744,0.79751,1249300000.0
2008-03-03 07:50:00,0.79743,0.7978,0.79719,0.7976,1315000000.0
2008-03-03 07:51:00,0.79721,0.7976,0.7968,0.7973,1386900000.0
2008-03-03 07:52:00,0.7973,0.7976,0.79719,0.7976,1045300000.0
2008-03-03 07:53:00,0.7976,0.7976,0.79729,0.7976,917000000.0
2008-03-03 07:54:00,0.7976,0.7976,0.7973,0.7974,1023000000.0
2008-03-03 07:55:00,0.7976,0.7976,0.79735,0.7976,1255800000.0
2008-03-03 07:56:00,0.7976,0.7976,0.79717,0.79723,1271999999.0
2008-03-03 07:57:00,0.79721,0.7975,0.79721,0.7974,1544000018.0
2008-03-03 07:58:00,0.7974,0.7975,0.79725,0.79725,1299450037.0
2008-03-03 07:59:00,0.7975,0.7975,0.79725,0.79725,713900000.0
2008-03-03 08:00:00,0.79739,0.79775,0.79734,0.79739,573100000.0
2008-03-03 08:01:00,0.7975,0.7975,0.79719,0.79728,738900000.0
2008-03-03 08:02:00,0.7974,0.7975,0.79707,0.79711,662900000.0
2008-03-03 08:03:00,0.7973,0.7973,0.7971,0.7973,1063100000.0
2008-03-03 08:04:00,0.7971,0.7973,0.797,0.7972,750500000.0
2008-03-03 08:05:00,0.7972,0.7972,0.79671,0.797,926499999.0
2008-03-03 08:06:00,0.797,0.7971,0.79672,0.79686,1423700000.0
2008-03-03 08:07:00,0.7971,0.7978,0.79684,0.7973,1306099999.0
2008-03-03 08:08:00,0.7973,0.79795,0.79701,0.79732,1270900000.0
2008-03-03 08:09:00,0.7975,0.7975,0.79712,0.79715,769700000.0
2008-03-03 08:10:00,0.7973,0.7975,0.79717,0.79727,764900000.0
2008-03-03 08:11:00,0.79727,0.7975,0.79715,0.7974,992699999.0
2008-03-03 08:12:00,0.79716,0.7975,0.79714,0.7975,837600000.0
2008-03-03 08:13:00,0.7975,0.7976,0.79716,0.7976,1024000000.0
2008-03-03 08:14:00,0.7976,0.7976,0.79718,0.7976,780700000.0
2008-03-03 08:15:00,0.79724,0.7976,0.79704,0.79704,1146050000.0
2008-03-03 08:16:00,0.7973,0.7973,0.79696,0.7972,1719500000.0
2008-03-03 08:17:00,0.7983,0.7985,0.7983,0.7984,1598299999.0
2008-03-03 08:18:00,0.7985,0.7985,0.7983,0.7983,1598299999.0
2008-03-03 08:19:00,0.7972,0.7972,0.7969,0.7972,1598299999.0
2008-03-03 08:20:00,0.79687,0.7972,0.79668,0.797,988399999.0
2008-03-03 08:21:00,0.797,0.797,0.79653,0.79653,837850000.0
2008-03-03 08:22:00,0.7966,0.7969,0.79631,0.79659,1353350000.0
2008-03-03 08:23:00,0.79642,0.7968,0.79633,0.79675,861300000.0
2008-03-03 08:24:00,0.79675,0.79675,0.7965,0.79675,741900001.0
2008-03-03 08:25:00,0.7965,0.7969,0.79635,0.79662,752300000.0
2008-03-03 08:26:00,0.7969,0.797,0.79657,0.79663,371500001.0
2008-03-03 08:27:00,0.797,0.7971,0.7965,0.79673,462300000.0
2008-03-03 08:28:00,0.7971,0.7975,0.7968,0.7975,1130800000.0
2008-03-03 08:29:00,0.7975,0.7977,0.79737,0.7975,1133150000.0
2008-03-03 08:30:00,0.7975,0.7975,0.79737,0.7975,1501099999.0
2008-03-03 08:31:00,0.7975,0.7976,0.79738,0.7974,1011300000.0
2008-03-03 08:32:00,0.7976,0.7976,0.7973,0.7976,851500001.0
2008-03-03 08:33:00,0.7976,0.7976,0.79727,0.79745,818700000.0
2008-03-03 08:34:00,0.7976,0.7976,0.79725,0.7976,373600001.0
2008-03-03 08:35:00,0.7976,0.7976,0.79725,0.79735,668200000.0
2008-03-03 08:36:00,0.79731,0.7975,0.7972,0.7975,1076200001.0
2008-03-03 08:37:00,0.7975,0.7975,0.79701,0.7972,670200000.0
2008-03-03 08:38:00,0.7972,0.7972,0.79697,0.7971,1217250000.0
2008-03-03 08:39:00,0.7971,0.7973,0.79698,0.7973,1256300000.0
2008-03-03 08:40:00,0.7973,0.7973,0.79634,0.79635,789900000.0
2008-03-03 08:41:00,0.79616,0.79635,0.7955,0.796,868700001.0
2008-03-03 08:42:00,0.796,0.7969,0.796,0.79616,754100000.0
2008-03-03 08:43:00,0.79618,0.7968,0.79613,0.79665,974500000.0
2008-03-03 08:44:00,0.79665,0.797,0.79647,0.79668,951900000.0
2008-03-03 08:45:00,0.7969,0.7974,0.79684,0.7973,764399999.0
2008-03-03 08:46:00,0.7973,0.7973,0.79707,0.79707,569700000.0
2008-03-03 08:47:00,0.7973,0.7975,0.79702,0.79732,744300000.0
2008-03-03 08:48:00,0.79742,0.7977,0.79732,0.7977,843950000.0
2008-03-03 08:49:00,0.79743,0.79773,0.79743,0.7977,843900001.0
2008-03-03 08:50:00,0.7977,0.7977,0.79713,0.7973,678700000.0
2008-03-03 08:51:00,0.7973,0.7978,0.79718,0.7975,876450000.0
2008-03-03 08:52:00,0.7975,0.798,0.79743,0.7978,633900001.0
2008-03-03 08:53:00,0.79767,0.7978,0.79742,0.7978,752300000.0
2008-03-03 08:54:00,0.7978,0.7979,0.79749,0.7979,1256700000.0
2008-03-03 08:55:00,0.79765,0.798,0.79752,0.798,877099999.0
2008-03-03 08:56:00,0.79783,0.7985,0.79783,0.7982,806700002.0
2008-03-03 08:57:00,0.79791,0.7983,0.79782,0.7981,898500001.0
2008-03-03 08:58:00,0.7981,0.7984,0.79784,0.7983,859200000.0
2008-03-03 08:59:00,0.79832,0.7992,0.7982,0.7991,966400000.0
2008-03-03 09:00:00,0.7991,0.7992,0.79888,0.79895,806600000.0
2008-03-03 09:01:00,0.7992,0.8004,0.7992,0.7998,1002000000.0
2008-03-03 09:02:00,0.7998,0.7998,0.799,0.7992,1004400000.0
2008-03-03 09:03:00,0.79896,0.7992,0.79853,0.799,796600001.0
2008-03-03 09:04:00,0.79885,0.7992,0.79882,0.7991,890400000.0
2008-03-03 09:05:00,0.7991,0.7991,0.79874,0.79893,1042300000.0
2008-03-03 09:06:00,0.7991,0.7991,0.79878,0.799,872700001.0
2008-03-03 09:07:00,0.799,0.7991,0.79864,0.79885,821100000.0
2008-03-03 09:08:00,0.79905,0.7993,0.79888,0.799,814400000.0
2008-03-03 09:09:00,0.799,0.7993,0.79889,0.7993,884499999.0
2008-03-03 09:10:00,0.79912,0.7993,0.79894,0.79912,923900000.0
2008-03-03 09:11:00,0.7992,0.79938,0.79902,0.79902,541750000.0
2008-03-03 09:12:00,0.7993,0.7993,0.79894,0.7991,790700001.0
2008-03-03 09:13:00,0.7991,0.7991,0.79837,0.79875,796700000.0
2008-03-03 09:14:00,0.79875,0.79875,0.79831,0.79838,845800000.0
2008-03-03 09:15:00,0.7986,0.7986,0.7983,0.7986,823900000.0
2008-03-03 09:16:00,0.7986,0.7986,0.7983,0.7986,1305500001.0
2008-03-03 09:17:00,0.79845,0.7986,0.79833,0.7985,665400000.0
2008-03-03 09:18:00,0.79838,0.7985,0.79814,0.7984,883799999.0
2008-03-03 09:19:00,0.7984,0.799,0.79815,0.79878,1113800000.0
2008-03-03 09:20:00,0.799,0.7993,0.79889,0.79904,1022400002.0
2008-03-03 09:21:00,0.79925,0.7995,0.79904,0.7994,1005300000.0
2008-03-03 09:22:00,0.7994,0.7996,0.79912,0.7993,875100000.0
2008-03-03 09:23:00,0.7993,0.7995,0.79903,0.7992,828900000.0
2008-03-03 09:24:00,0.79899,0.7992,0.79885,0.799,858700000.0
2008-03-03 09:25:00,0.799,0.7991,0.79871,0.79871,669400000.0
2008-03-03 09:26:00,0.7989,0.7989,0.79809,0.7986,722200000.0
2008-03-03 09:27:00,0.7986,0.7986,0.79804,0.7982,1005199999.0
2008-03-03 09:28:00,0.7982,0.7985,0.79784,0.7985,826900000.0
2008-03-03 09:29:00,0.7985,0.7985,0.79812,0.7985,555550000.0
2008-03-03 09:30:00,0.79839,0.7987,0.79833,0.7986,953500000.0
2008-03-03 09:31:00,0.7986,0.7989,0.79848,0.79867,943450000.0
2008-03-03 09:32:00,0.7988,0.7988,0.79842,0.79849,1161700000.0
2008-03-03 09:33:00,0.7986,0.7988,0.79849,0.79863,654400000.0
2008-03-03 09:34:00,0.7988,0.7988,0.7986,0.7988,325100001.0
2008-03-03 09:35:00,0.7988,0.7988,0.7985,0.7987,455600000.0
2008-03-03 09:36:00,0.7987,0.7987,0.79845,0.7985,449300000.0
2008-03-03 09:37:00,0.7987,0.7987,0.79841,0.7986,472300000.0
2008-03-03 09:38:00,0.79849,0.7987,0.79841,0.7987,578899999.0
2008-03-03 09:39:00,0.79861,0.79885,0.7985,0.7988,492900001.0
2008-03-03 09:40:00,0.7988,0.79885,0.7985,0.7988,478200000.0
2008-03-03 09:41:00,0.79855,0.79895,0.79849,0.7988,471399999.0
2008-03-03 09:42:00,0.7988,0.7988,0.79848,0.7986,824100000.0
2008-03-03 09:43:00,0.79875,0.799,0.79861,0.799,524800000.0
2008-03-03 09:44:00,0.799,0.7995,0.79832,0.7993,631050001.0
2008-03-03 09:45:00,0.79925,0.7999,0.79915,0.7996,710299999.0
2008-03-03 09:46:00,0.7996,0.7996,0.79927,0.79932,471200000.0
2008-03-03 09:47:00,0.79932,0.7995,0.799,0.7991,488800000.0
2008-03-03 09:48:00,0.7991,0.79914,0.79885,0.7991,411550000.0
2008-03-03 09:49:00,0.7988,0.7991,0.7987,0.79885,552500000.0
2008-03-03 09:50:00,0.79875,0.79895,0.79845,0.7986,431100000.0
2008-03-03 09:51:00,0.79841,0.7987,0.79828,0.7984,523000000.0
2008-03-03 09:52:00,0.79822,0.7986,0.79794,0.79815,509000000.0
2008-03-03 09:53:00,0.7982,0.7982,0.79753,0.7976,600300000.0
2008-03-03 09:54:00,0.79746,0.798,0.79744,0.798,356200001.0
2008-03-03 09:55:00,0.79774,0.79805,0.79677,0.797,600200000.0
2008-03-03 09:56:00,0.7968,0.7971,0.79652,0.7967,458350000.0
2008-03-03 09:57:00,0.7967,0.7969,0.79618,0.7965,509200001.0
2008-03-03 09:58:00,0.79626,0.7965,0.79612,0.7963,392000000.0
2008-03-03 09:59:00,0.79615,0.7964,0.79593,0.7961,613399999.0
2008-03-03 10:00:00,0.79601,0.7965,0.79599,0.7961,456800000.0
2008-03-03 10:01:00,0.7961,0.79635,0.79588,0.79615,428200000.0
2008-03-03 10:02:00,0.79615,0.7966,0.79592,0.7966,622700001.0
2008-03-03 10:03:00,0.7966,0.7967,0.79635,0.7967,602300000.0
2008-03-03 10:04:00,0.79653,0.797,0.79633,0.7967,603200000.0
2008-03-03 10:05:00,0.79685,0.79685,0.79605,0.79605,612100000.0
2008-03-03 10:06:00,0.7963,0.7965,0.79587,0.7965,518300000.0
2008-03-03 10:07:00,0.79619,0.7965,0.79604,0.7963,510900000.0
2008-03-03 10:08:00,0.79608,0.7964,0.79603,0.79615,450300000.0
2008-03-03 10:09:00,0.79615,0.79615,0.79555,0.79575,432400000.0
2008-03-03 10:10:00,0.7959,0.796,0.79571,0.796,515800001.0
2008-03-03 10:11:00,0.7959,0.79645,0.7959,0.7962,500900000.0
2008-03-03 10:12:00,0.7962,0.7962,0.79592,0.79605,481900000.0
2008-03-03 10:13:00,0.79585,0.7962,0.79541,0.79544,440400000.0
2008-03-03 10:14:00,0.7956,0.7958,0.79535,0.79547,455600001.0
2008-03-03 10:15:00,0.7955,0.7964,0.7955,0.7964,450100000.0
2008-03-03 10:16:00,0.7964,0.79655,0.79565,0.79589,505300000.0
2008-03-03 10:17:00,0.796,0.796,0.79572,0.7958,386100000.0
2008-03-03 10:18:00,0.7958,0.7963,0.79576,0.7963,472200000.0
2008-03-03 10:19:00,0.7963,0.7968,0.79605,0.7965,430500000.0
2008-03-03 10:20:00,0.79653,0.7969,0.79623,0.7964,460200000.0
2008-03-03 10:21:00,0.79623,0.7966,0.79612,0.7964,473900000.0
2008-03-03 10:22:00,0.7964,0.7966,0.79594,0.7963,488275000.0
2008-03-03 10:23:00,0.7963,0.7966,0.79602,0.7966,487700001.0
2008-03-03 10:24:00,0.7966,0.7966,0.79607,0.79615,578900000.0
2008-03-03 10:25:00,0.79604,0.7963,0.79603,0.7963,447500000.0
2008-03-03 10:26:00,0.79614,0.7963,0.79608,0.7962,425499999.0
2008-03-03 10:27:00,0.79609,0.7964,0.79596,0.796,510200001.0
2008-03-03 10:28:00,0.796,0.79615,0.79577,0.7959,552050000.0
2008-03-03 10:29:00,0.7959,0.7959,0.795,0.7952,432600000.0
2008-03-03 10:30:00,0.79514,0.7955,0.79514,0.7955,387400000.0
2008-03-03 10:31:00,0.7955,0.7962,0.79532,0.79592,388000000.0
2008-03-03 10:32:00,0.7962,0.7964,0.79597,0.79614,553000000.0
2008-03-03 10:33:00,0.79635,0.797,0.79624,0.79675,629800000.0
2008-03-03 10:34:00,0.79675,0.7974,0.79672,0.79715,491200001.0
2008-03-03 10:35:00,0.7974,0.7977,0.79718,0.7973,537500003.0
2008-03-03 10:36:00,0.79708,0.7973,0.79678,0.7969,509000000.0
2008-03-03 10:37:00,0.7969,0.797,0.79648,0.79655,505500000.0
2008-03-03 10:38:00,0.7967,0.7969,0.79648,0.79652,490800000.0
2008-03-03 10:39:00,0.7967,0.7967,0.79644,0.7967,442700000.0
2008-03-03 10:40:00,0.7967,0.7968,0.79643,0.7965,359800000.0
2008-03-03 10:41:00,0.7965,0.7966,0.79617,0.7964,462399999.0
2008-03-03 10:42:00,0.79623,0.7966,0.7958,0.796,549700000.0
2008-03-03 10:43:00,0.796,0.7963,0.79586,0.7959,466600000.0
2008-03-03 10:44:00,0.796,0.796,0.79547,0.79551,452800000.0
2008-03-03 10:45:00,0.79548,0.7959,0.79544,0.79565,471400000.0
2008-03-03 10:46:00,0.7955,0.7958,0.79539,0.79554,335300000.0
2008-03-03 10:47:00,0.79555,0.7957,0.7954,0.7957,361400000.0
2008-03-03 10:48:00,0.79549,0.796,0.79549,0.79575,413300000.0
2008-03-03 10:49:00,0.79545,0.79575,0.79496,0.7953,414500001.0
2008-03-03 10:50:00,0.79516,0.7954,0.79508,0.7952,383200000.0
2008-03-03 10:51:00,0.79525,0.7955,0.79525,0.79528,463500000.0
2008-03-03 10:52:00,0.79531,0.7959,0.79531,0.79575,415349999.0
2008-03-03 10:53:00,0.7957,0.79605,0.79552,0.79585,526700000.0
2008-03-03 10:54:00,0.79585,0.796,0.79571,0.7958,478900000.0
2008-03-03 10:55:00,0.79591,0.797,0.79588,0.79675,483500000.0
2008-03-03 10:56:00,0.79675,0.7971,0.79663,0.79685,530700000.0
2008-03-03 10:57:00,0.79662,0.79685,0.79643,0.79656,547400000.0
2008-03-03 10:58:00,0.7967,0.7967,0.79603,0.79625,561000000.0
2008-03-03 10:59:00,0.7964,0.7965,0.79597,0.7964,464500000.0
2008-03-03 11:00:00,0.7964,0.7964,0.79608,0.7961,364500000.0
2008-03-03 11:01:00,0.79607,0.79635,0.79599,0.7963,618750000.0
2008-03-03 11:02:00,0.7963,0.7963,0.79597,0.7963,559500000.0
2008-03-03 11:03:00,0.7963,0.7963,0.79605,0.79612,761900000.0
2008-03-03 11:04:00,0.7962,0.79625,0.79567,0.796,725000000.0
2008-03-03 11:05:00,0.796,0.796,0.7957,0.79585,396600000.0
2008-03-03 11:06:00,0.796,0.796,0.79543,0.7958,472400000.0
2008-03-03 11:07:00,0.7958,0.79605,0.79542,0.7955,573900000.0
2008-03-03 11:08:00,0.7955,0.79595,0.79536,0.79578,699700001.0
2008-03-03 11:09:00,0.79595,0.79595,0.7957,0.79585,561200000.0
2008-03-03 11:10:00,0.79585,0.79625,0.7958,0.79599,632600000.0
2008-03-03 11:11:00,0.79625,0.7969,0.79614,0.7964,449600000.0
2008-03-03 11:12:00,0.7967,0.7968,0.79628,0.79632,544100000.0
2008-03-03 11:13:00,0.7964,0.7966,0.79629,0.7966,367200000.0
2008-03-03 11:14:00,0.79657,0.797,0.79653,0.797,413100000.0
2008-03-03 11:15:00,0.79693,0.7975,0.79692,0.79715,607400000.0
2008-03-03 11:16:00,0.79715,0.7972,0.79664,0.7967,577900000.0
2008-03-03 11:17:00,0.7967,0.7967,0.79642,0.79647,579500000.0
2008-03-03 11:18:00,0.7966,0.7966,0.79609,0.79618,497600000.0
2008-03-03 11:19:00,0.79616,0.7964,0.79616,0.7964,469000000.0
2008-03-03 11:20:00,0.79618,0.7964,0.79612,0.7963,469400000.0
2008-03-03 11:21:00,0.79614,0.7964,0.79594,0.7962,473700000.0
2008-03-03 11:22:00,0.79595,0.7965,0.79595,0.7965,377400000.0
2008-03-03 11:23:00,0.7965,0.7965,0.79603,0.79603,365400000.0
2008-03-03 11:24:00,0.7963,0.7966,0.79594,0.79625,521200001.0
2008-03-03 11:25:00,0.79625,0.7963,0.79604,0.7962,489400001.0
2008-03-03 11:26:00,0.79607,0.79631,0.79602,0.79602,411300000.0
2008-03-03 11:27:00,0.7962,0.7963,0.79592,0.79612,417100000.0
2008-03-03 11:28:00,0.7963,0.7964,0.7961,0.79618,361300000.0
2008-03-03 11:29:00,0.79616,0.7965,0.79616,0.79645,512400000.0
2008-03-03 11:30:00,0.79625,0.7965,0.79622,0.79623,481000001.0
2008-03-03 11:31:00,0.7964,0.7964,0.79597,0.7963,365200000.0
2008-03-03 11:32:00,0.7963,0.79655,0.79615,0.7964,442900000.0
2008-03-03 11:33:00,0.7964,0.7966,0.79622,0.79631,473500001.0
2008-03-03 11:34:00,0.79645,0.7966,0.79635,0.7966,452400001.0
2008-03-03 11:35:00,0.7966,0.7966,0.7962,0.79621,445700000.0
2008-03-03 11:36:00,0.79645,0.7972,0.79628,0.7968,457200000.0
2008-03-03 11:37:00,0.7968,0.7972,0.79658,0.7971,473000000.0
2008-03-03 11:38:00,0.79687,0.7973,0.79666,0.79679,458400000.0
2008-03-03 11:39:00,0.79675,0.797,0.7967,0.797,505400000.0
2008-03-03 11:40:00,0.79687,0.7971,0.79681,0.797,427250000.0
2008-03-03 11:41:00,0.797,0.7972,0.7968,0.79705,402900000.0
2008-03-03 11:42:00,0.79692,0.7971,0.79678,0.7971,361100001.0
2008-03-03 11:43:00,0.7971,0.7971,0.79658,0.79658,373900000.0
2008-03-03 11:44:00,0.7967,0.7967,0.79652,0.79652,394400000.0
2008-03-03 11:45:00,0.7967,0.79695,0.79615,0.7964,360700000.0
2008-03-03 11:46:00,0.79611,0.7965,0.79607,0.79607,488550000.0
2008-03-03 11:47:00,0.79635,0.7965,0.79601,0.79626,569500001.0
2008-03-03 11:48:00,0.7964,0.7967,0.79632,0.79641,469800000.0
2008-03-03 11:49:00,0.79643,0.7967,0.79639,0.7965,424300000.0
2008-03-03 11:50:00,0.7965,0.7967,0.79621,0.7967,495300000.0
2008-03-03 11:51:00,0.79642,0.7967,0.79627,0.79655,577100001.0
2008-03-03 11:52:00,0.79655,0.7967,0.79627,0.7967,506800000.0
2008-03-03 11:53:00,0.7967,0.7967,0.79645,0.7967,352800000.0
2008-03-03 11:54:00,0.7967,0.7967,0.79599,0.79629,481400000.0
2008-03-03 11:55:00,0.79622,0.7965,0.7957,0.796,485100000.0
2008-03-03 11:56:00,0.79595,0.796,0.79555,0.7959,578900000.0
2008-03-03 11:57:00,0.7959,0.7959,0.7955,0.7957,428800000.0
2008-03-03 11:58:00,0.7957,0.7958,0.79534,0.7956,373399999.0
2008-03-03 11:59:00,0.79541,0.7956,0.79495,0.7955,502900000.0
2008-03-03 12:00:00,0.7955,0.7955,0.79498,0.7953,468500000.0
2008-03-03 12:01:00,0.79522,0.7957,0.79522,0.7955,507800000.0
2008-03-03 12:02:00,0.7955,0.79585,0.79541,0.79585,637449999.0
2008-03-03 12:03:00,0.79575,0.79605,0.79564,0.796,456300000.0
2008-03-03 12:04:00,0.796,0.7964,0.79593,0.79618,412300000.0
2008-03-03 12:05:00,0.7964,0.79655,0.79625,0.79635,434100000.0
2008-03-03 12:06:00,0.79655,0.79705,0.7965,0.7969,432000000.0
2008-03-03 12:07:00,0.7969,0.7969,0.79651,0.7967,506300000.0
2008-03-03 12:08:00,0.79658,0.79685,0.79658,0.7968,461299999.0
2008-03-03 12:09:00,0.7968,0.7968,0.79639,0.7966,412800000.0
2008-03-03 12:10:00,0.7968,0.7969,0.79666,0.79667,437400001.0
2008-03-03 12:11:00,0.7968,0.7968,0.79655,0.7968,404000000.0
2008-03-03 12:12:00,0.7968,0.7968,0.79639,0.7967,450800001.0
2008-03-03 12:13:00,0.79651,0.7971,0.79651,0.7968,435000000.0
2008-03-03 12:14:00,0.7968,0.7969,0.79629,0.79675,405200000.0
2008-03-03 12:15:00,0.79675,0.79695,0.79657,0.79662,443900001.0
2008-03-03 12:16:00,0.7967,0.797,0.7964,0.7965,450000000.0
2008-03-03 12:17:00,0.79633,0.7965,0.79621,0.79627,505700000.0
2008-03-03 12:18:00,0.7965,0.7965,0.79594,0.79605,579300000.0
2008-03-03 12:19:00,0.79605,0.797,0.79605,0.7965,594500000.0
2008-03-03 12:20:00,0.79612,0.7967,0.79593,0.7962,598100000.0
2008-03-03 12:21:00,0.7962,0.7966,0.79592,0.79645,654499999.0
2008-03-03 12:22:00,0.79626,0.79645,0.79593,0.7963,682800000.0
2008-03-03 12:23:00,0.79614,0.79645,0.79614,0.7964,683500001.0
2008-03-03 12:24:00,0.7964,0.7967,0.79628,0.7966,624500002.0
2008-03-03 12:25:00,0.7966,0.7966,0.79611,0.7963,787950000.0
2008-03-03 12:26:00,0.7963,0.7965,0.79611,0.7965,612650000.0
2008-03-03 12:27:00,0.7965,0.79655,0.79615,0.7965,500400000.0
2008-03-03 12:28:00,0.7965,0.7966,0.79618,0.79643,458400000.0
2008-03-03 12:29:00,0.7966,0.7971,0.7965,0.7969,490400000.0
2008-03-03 12:30:00,0.7969,0.7971,0.79666,0.7969,406800000.0
2008-03-03 12:31:00,0.7969,0.7969,0.79641,0.79641,496700000.0
2008-03-03 12:32:00,0.7965,0.79675,0.79631,0.7964,450400000.0
2008-03-03 12:33:00,0.79635,0.7967,0.79633,0.7966,449800000.0
2008-03-03 12:34:00,0.7966,0.7966,0.79615,0.7965,423000000.0
2008-03-03 12:35:00,0.79633,0.7965,0.79607,0.7965,462699999.0
2008-03-03 12:36:00,0.7963,0.7966,0.79627,0.7964,423700000.0
2008-03-03 12:37:00,0.79635,0.79655,0.79617,0.79655,408700000.0
2008-03-03 12:38:00,0.79642,0.7968,0.7964,0.7968,409400000.0
2008-03-03 12:39:00,0.79671,0.79705,0.7967,0.79705,412499999.0
2008-03-03 12:40:00,0.79705,0.79705,0.79665,0.7968,441600000.0
2008-03-03 12:41:00,0.79662,0.79695,0.79662,0.7968,428900000.0
2008-03-03 12:42:00,0.7968,0.7969,0.79638,0.7969,385800000.0
2008-03-03 12:43:00,0.7969,0.7969,0.79662,0.79662,465400000.0
2008-03-03 12:44:00,0.7968,0.7969,0.7966,0.79685,456100000.0
2008-03-03 12:45:00,0.79685,0.79685,0.79653,0.7967,376000000.0
2008-03-03 12:46:00,0.7967,0.7967,0.79645,0.7966,390500000.0
2008-03-03 12:47:00,0.7966,0.7967,0.79645,0.7967,442500001.0
2008-03-03 12:48:00,0.7966,0.797,0.7966,0.7968,418650000.0
2008-03-03 12:49:00,0.7968,0.797,0.79649,0.79665,470100000.0
2008-03-03 12:50:00,0.79647,0.7969,0.79635,0.7969,656450000.0
2008-03-03 12:51:00,0.7969,0.7972,0.79683,0.7971,455800000.0
2008-03-03 12:52:00,0.7971,0.7971,0.79675,0.7968,456500000.0
2008-03-03 12:53:00,0.79665,0.7968,0.79642,0.7966,472600000.0
2008-03-03 12:54:00,0.79642,0.7968,0.79622,0.79643,481800000.0
2008-03-03 12:55:00,0.7966,0.7968,0.7964,0.7966,775599999.0
2008-03-03 12:56:00,0.7968,0.7971,0.79656,0.79682,433000000.0
2008-03-03 12:57:00,0.79689,0.7972,0.79655,0.79655,426500000.0
2008-03-03 12:58:00,0.79658,0.7972,0.79655,0.79663,644000001.0
2008-03-03 12:59:00,0.79666,0.797,0.79666,0.797,491900000.0
2008-03-03 13:00:00,0.79689,0.7971,0.79677,0.797,442199999.0
2008-03-03 13:01:00,0.797,0.7971,0.79654,0.797,384300000.0
2008-03-03 13:02:00,0.797,0.7972,0.79692,0.7972,470600000.0
2008-03-03 13:03:00,0.7972,0.7972,0.79695,0.7971,405500000.0
2008-03-03 13:04:00,0.7971,0.7971,0.79685,0.79688,430300000.0
2008-03-03 13:05:00,0.79686,0.79715,0.7968,0.79715,472100001.0
2008-03-03 13:06:00,0.79705,0.7972,0.79696,0.7972,460400000.0
2008-03-03 13:07:00,0.7972,0.7972,0.7969,0.79695,439400000.0
2008-03-03 13:08:00,0.7971,0.7972,0.79683,0.7972,467650000.0
2008-03-03 13:09:00,0.79697,0.7973,0.79676,0.7972,486900000.0
2008-03-03 13:10:00,0.7972,0.7976,0.79688,0.79696,735300000.0
2008-03-03 13:11:00,0.7971,0.7971,0.79688,0.7971,472200000.0
2008-03-03 13:12:00,0.7971,0.7973,0.79697,0.7973,413000000.0
2008-03-03 13:13:00,0.7973,0.7976,0.79703,0.7976,596400000.0
2008-03-03 13:14:00,0.79738,0.7976,0.7968,0.79685,512800000.0
2008-03-03 13:15:00,0.79685,0.79735,0.79669,0.79669,808200000.0
2008-03-03 13:16:00,0.79675,0.79675,0.79655,0.79675,714700000.0
2008-03-03 13:17:00,0.79675,0.79705,0.79642,0.79666,463700000.0
2008-03-03 13:18:00,0.797,0.797,0.79653,0.7967,438100000.0
2008-03-03 13:19:00,0.7968,0.79685,0.79652,0.79685,467200000.0
2008-03-03 13:20:00,0.79689,0.79702,0.79662,0.7967,451500001.0
2008-03-03 13:21:00,0.797,0.797,0.79665,0.79688,411900000.0
2008-03-03 13:22:00,0.797,0.797,0.79664,0.79671,440800000.0
2008-03-03 13:23:00,0.79671,0.797,0.7967,0.79685,465400000.0
2008-03-03 13:24:00,0.7968,0.797,0.79619,0.7962,481550000.0
2008-03-03 13:25:00,0.7962,0.7962,0.79605,0.7962,407500000.0
2008-03-03 13:26:00,0.7962,0.7962,0.79595,0.79611,465000000.0
2008-03-03 13:27:00,0.7962,0.7963,0.79607,0.7962,429800000.0
2008-03-03 13:28:00,0.7962,0.7962,0.79608,0.79608,441400000.0
2008-03-03 13:29:00,0.79608,0.7962,0.79602,0.7962,407700000.0
2008-03-03 13:30:00,0.7962,0.7964,0.7958,0.7961,448000000.0
2008-03-03 13:31:00,0.7961,0.7963,0.79579,0.7961,473200000.0
2008-03-03 13:32:00,0.7961,0.7962,0.7959,0.796,573200000.0
2008-03-03 13:33:00,0.796,0.7963,0.7955,0.79575,669750001.0
2008-03-03 13:34:00,0.79575,0.7958,0.79547,0.79575,957700000.0
2008-03-03 13:35:00,0.79561,0.79585,0.7956,0.79585,510999999.0
2008-03-03 13:36:00,0.79585,0.79605,0.79555,0.7957,637250000.0
2008-03-03 13:37:00,0.7957,0.79575,0.79553,0.7957,630100001.0
2008-03-03 13:38:00,0.79555,0.7957,0.79555,0.7957,417500000.0
2008-03-03 13:39:00,0.7957,0.79575,0.79538,0.79552,390300000.0
2008-03-03 13:40:00,0.79575,0.79575,0.79533,0.79555,464100000.0
2008-03-03 13:41:00,0.79517,0.79555,0.79481,0.79535,705349998.0
2008-03-03 13:42:00,0.79535,0.79535,0.79478,0.7952,447800000.0
2008-03-03 13:43:00,0.7951,0.7954,0.7948,0.7952,543400000.0
2008-03-03 13:44:00,0.7952,0.7952,0.79482,0.7952,538800000.0
2008-03-03 13:45:00,0.7952,0.79535,0.79496,0.79535,696600000.0
2008-03-03 13:46:00,0.79535,0.79545,0.79509,0.79535,596050000.0
2008-03-03 13:47:00,0.79535,0.7954,0.7951,0.7954,643000000.0
2008-03-03 13:48:00,0.7953,0.7956,0.79529,0.7956,630650000.0
2008-03-03 13:49:00,0.7956,0.7958,0.79538,0.7958,532350000.0
2008-03-03 13:50:00,0.79572,0.79605,0.79558,0.79575,690200000.0
2008-03-03 13:51:00,0.79575,0.79605,0.79544,0.79555,559100000.0
2008-03-03 13:52:00,0.79565,0.79565,0.795,0.79504,754500000.0
2008-03-03 13:53:00,0.79504,0.79545,0.79488,0.7952,566400000.0
2008-03-03 13:54:00,0.7952,0.79525,0.7947,0.7949,512900000.0
2008-03-03 13:55:00,0.79505,0.7953,0.79484,0.7952,439800000.0
2008-03-03 13:56:00,0.7952,0.7952,0.79467,0.79467,487700000.0
2008-03-03 13:57:00,0.795,0.7951,0.79457,0.79478,540400000.0
2008-03-03 13:58:00,0.79485,0.795,0.79478,0.795,401900000.0
2008-03-03 13:59:00,0.795,0.79575,0.79492,0.7957,700400000.0
2008-03-03 14:00:00,0.79575,0.79575,0.79517,0.7952,777000000.0
2008-03-03 14:01:00,0.7954,0.79595,0.79517,0.79556,584200000.0
2008-03-03 14:02:00,0.7957,0.7959,0.79538,0.7956,848000000.0
2008-03-03 14:03:00,0.7956,0.7958,0.79547,0.79561,517650000.0
2008-03-03 14:04:00,0.7958,0.7958,0.79527,0.7956,393600000.0
2008-03-03 14:05:00,0.7956,0.7956,0.79525,0.79543,454100000.0
2008-03-03 14:06:00,0.7956,0.7957,0.79544,0.79545,382650000.0
2008-03-03 14:07:00,0.7956,0.7957,0.79507,0.7956,444900000.0
2008-03-03 14:08:00,0.7956,0.7956,0.79517,0.79529,788100000.0
2008-03-03 14:09:00,0.79545,0.7957,0.79514,0.7957,650900000.0
2008-03-03 14:10:00,0.7957,0.7958,0.79555,0.79575,409500000.0
2008-03-03 14:11:00,0.79561,0.79605,0.79559,0.7957,546300000.0
2008-03-03 14:12:00,0.7957,0.79585,0.79555,0.79585,707450000.0
2008-03-03 14:13:00,0.7958,0.7962,0.79574,0.79585,1017700000.0
2008-03-03 14:14:00,0.79585,0.7966,0.7956,0.79645,939400000.0
2008-03-03 14:15:00,0.79645,0.7965,0.79601,0.7965,734100000.0
2008-03-03 14:16:00,0.7965,0.79685,0.79625,0.79635,1373900000.0
2008-03-03 14:17:00,0.79645,0.79665,0.79624,0.7966,672000000.0
2008-03-03 14:18:00,0.7966,0.79715,0.79649,0.79695,596800000.0
2008-03-03 14:19:00,0.797,0.7975,0.79688,0.79725,944900000.0
2008-03-03 14:20:00,0.7974,0.79755,0.79708,0.79725,629200000.0
2008-03-03 14:21:00,0.79725,0.7976,0.79709,0.7972,837600000.0
2008-03-03 14:22:00,0.7972,0.7975,0.79693,0.7973,495300001.0
2008-03-03 14:23:00,0.79745,0.7981,0.79745,0.7978,685300000.0
2008-03-03 14:24:00,0.7978,0.79795,0.79767,0.79785,694550001.0
2008-03-03 14:25:00,0.79775,0.79805,0.79773,0.79805,950500000.0
2008-03-03 14:26:00,0.79805,0.7982,0.79789,0.79815,938200000.0
2008-03-03 14:27:00,0.79801,0.7983,0.79745,0.79755,965200000.0
2008-03-03 14:28:00,0.79738,0.79765,0.79725,0.79765,1210200000.0
2008-03-03 14:29:00,0.79734,0.79765,0.7972,0.79755,1236300000.0
2008-03-03 14:30:00,0.79755,0.79765,0.79721,0.7974,1093099999.0
2008-03-03 14:31:00,0.7974,0.7975,0.79705,0.7974,567800000.0
2008-03-03 14:32:00,0.7974,0.7974,0.79699,0.79725,772000001.0
2008-03-03 14:33:00,0.79713,0.7976,0.79711,0.7976,594600000.0
2008-03-03 14:34:00,0.79732,0.7976,0.79719,0.7974,759650000.0
2008-03-03 14:35:00,0.7974,0.7974,0.79712,0.7973,802600000.0
2008-03-03 14:36:00,0.7973,0.7979,0.79715,0.7976,769250000.0
2008-03-03 14:37:00,0.7976,0.7979,0.7974,0.79765,809700000.0
2008-03-03 14:38:00,0.79765,0.79765,0.79721,0.7976,770600000.0
2008-03-03 14:39:00,0.7976,0.79795,0.79731,0.7976,481600000.0
2008-03-03 14:40:00,0.7977,0.7977,0.79691,0.7973,669850000.0
2008-03-03 14:41:00,0.79702,0.7973,0.79688,0.79705,751500000.0
2008-03-03 14:42:00,0.79686,0.7974,0.79686,0.7973,536600000.0
2008-03-03 14:43:00,0.7973,0.79755,0.79708,0.79755,579200001.0
2008-03-03 14:44:00,0.7975,0.79755,0.79689,0.79705,615050001.0
2008-03-03 14:45:00,0.79705,0.79705,0.79661,0.79668,520550000.0
2008-03-03 14:46:00,0.7967,0.7971,0.7967,0.797,464700000.0
2008-03-03 14:47:00,0.797,0.79725,0.79685,0.79695,557099999.0
2008-03-03 14:48:00,0.79695,0.7971,0.7967,0.7967,745100000.0
2008-03-03 14:49:00,0.7969,0.79705,0.79643,0.7966,413900000.0
2008-03-03 14:50:00,0.7966,0.7967,0.79597,0.79615,540100000.0
2008-03-03 14:51:00,0.79635,0.79635,0.79598,0.79615,490700000.0
2008-03-03 14:52:00,0.79615,0.7962,0.79581,0.796,462100000.0
2008-03-03 14:53:00,0.79575,0.7962,0.79561,0.7961,481500000.0
2008-03-03 14:54:00,0.7961,0.7962,0.79576,0.7962,483200000.0
2008-03-03 14:55:00,0.7962,0.7963,0.79585,0.7961,444100000.0
2008-03-03 14:56:00,0.7961,0.7963,0.79601,0.79625,625700000.0
2008-03-03 14:57:00,0.79625,0.79655,0.79614,0.7964,1049800000.0
2008-03-03 14:58:00,0.79629,0.79655,0.79629,0.79655,1082800000.0
2008-03-03 14:59:00,0.79655,0.79675,0.79638,0.7965,1244800000.0
2008-03-03 15:00:00,0.79665,0.79675,0.79646,0.79655,1564800000.0
2008-03-03 15:01:00,0.79665,0.7968,0.79656,0.7968,974300000.0
2008-03-03 15:02:00,0.7967,0.7969,0.79664,0.7967,463800000.0
2008-03-03 15:03:00,0.79662,0.7968,0.79641,0.79665,914250000.0
2008-03-03 15:04:00,0.79657,0.7968,0.79644,0.7968,1010400000.0
2008-03-03 15:05:00,0.7968,0.797,0.79662,0.79685,803300000.0
2008-03-03 15:06:00,0.7967,0.79705,0.7966,0.7968,581200000.0
2008-03-03 15:07:00,0.7968,0.7976,0.7967,0.7975,491700000.0
2008-03-03 15:08:00,0.7975,0.7976,0.79703,0.79711,436299999.0
2008-03-03 15:09:00,0.7972,0.7972,0.79671,0.79689,477200000.0
2008-03-03 15:10:00,0.7971,0.7975,0.79653,0.79682,607000000.0
2008-03-03 15:11:00,0.7972,0.7975,0.7969,0.7973,401300000.0
2008-03-03 15:12:00,0.79723,0.7976,0.79723,0.7976,500799999.0
2008-03-03 15:13:00,0.7976,0.7977,0.79727,0.7976,417700000.0
2008-03-03 15:14:00,0.7976,0.7978,0.7972,0.79735,508300000.0
2008-03-03 15:15:00,0.79735,0.79765,0.79713,0.79745,970100000.0
2008-03-03 15:16:00,0.79745,0.79745,0.79668,0.79681,1023100000.0
2008-03-03 15:17:00,0.79695,0.7974,0.79684,0.79715,1048699999.0
2008-03-03 15:18:00,0.79715,0.79725,0.79682,0.7969,638200000.0
2008-03-03 15:19:00,0.7969,0.7976,0.79682,0.79711,810300000.0
2008-03-03 15:20:00,0.79735,0.798,0.7972,0.79759,783500000.0
2008-03-03 15:21:00,0.79775,0.79785,0.79749,0.7977,883299999.0
2008-03-03 15:22:00,0.7977,0.79815,0.79749,0.79766,672400000.0
2008-03-03 15:23:00,0.798,0.79805,0.79757,0.798,574400000.0
2008-03-03 15:24:00,0.79787,0.7983,0.79758,0.7979,600400000.0
2008-03-03 15:25:00,0.79765,0.7979,0.79755,0.79768,492300000.0
2008-03-03 15:26:00,0.7979,0.7979,0.79755,0.7979,459500000.0
2008-03-03 15:27:00,0.7979,0.7979,0.79731,0.79775,787800000.0
2008-03-03 15:28:00,0.79775,0.79795,0.79715,0.7973,473800001.0
2008-03-03 15:29:00,0.79735,0.79745,0.79705,0.79745,900299999.0
2008-03-03 15:30:00,0.79745,0.79745,0.79651,0.7968,828900000.0
2008-03-03 15:31:00,0.7968,0.7968,0.79605,0.79636,560100000.0
2008-03-03 15:32:00,0.7965,0.79665,0.79622,0.79647,477100000.0
2008-03-03 15:33:00,0.79665,0.79665,0.79632,0.79655,1511800002.0
2008-03-03 15:34:00,0.79651,0.79665,0.79632,0.79665,1343600000.0
2008-03-03 15:35:00,0.79665,0.79665,0.79628,0.79655,610575000.0
2008-03-03 15:36:00,0.79655,0.79655,0.79597,0.7961,716800000.0
2008-03-03 15:37:00,0.7961,0.79615,0.79566,0.79583,1183200000.0
2008-03-03 15:38:00,0.79605,0.7964,0.79576,0.79583,843400000.0
2008-03-03 15:39:00,0.79583,0.7963,0.79583,0.7962,570750000.0
2008-03-03 15:40:00,0.79585,0.7962,0.79585,0.7962,453200000.0
2008-03-03 15:41:00,0.7962,0.7962,0.79577,0.79615,589600000.0
2008-03-03 15:42:00,0.79615,0.79625,0.79584,0.7961,533000000.0
2008-03-03 15:43:00,0.7961,0.7961,0.79575,0.7959,423000000.0
2008-03-03 15:44:00,0.7961,0.79615,0.79576,0.79594,447899999.0
2008-03-03 15:45:00,0.79615,0.7963,0.79587,0.79598,434300001.0
2008-03-03 15:46:00,0.79625,0.79625,0.79602,0.7962,440300000.0
2008-03-03 15:47:00,0.7962,0.79665,0.7961,0.79655,728300000.0
2008-03-03 15:48:00,0.79639,0.79655,0.79628,0.79655,504900000.0
2008-03-03 15:49:00,0.79655,0.79665,0.79631,0.7965,450450000.0
2008-03-03 15:50:00,0.7965,0.7977,0.79648,0.7974,652900000.0
2008-03-03 15:51:00,0.79745,0.79745,0.79711,0.79713,763200000.0
2008-03-03 15:52:00,0.79714,0.7976,0.79711,0.79733,476700000.0
2008-03-03 15:53:00,0.79736,0.7979,0.79727,0.79765,670200000.0
2008-03-03 15:54:00,0.79744,0.79765,0.79714,0.79755,524700000.0
2008-03-03 15:55:00,0.79755,0.79755,0.79732,0.79755,883750000.0
2008-03-03 15:56:00,0.79755,0.79785,0.79738,0.7975,832300000.0
2008-03-03 15:57:00,0.7975,0.7979,0.79735,0.7978,516100000.0
2008-03-03 15:58:00,0.7978,0.79785,0.79721,0.7974,537350000.0
2008-03-03 15:59:00,0.7974,0.7976,0.79719,0.79726,811100002.0
2008-03-03 16:00:00,0.79735,0.7976,0.79725,0.7974,451899998.0
2008-03-03 16:01:00,0.7976,0.7977,0.79731,0.79732,402100000.0
2008-03-03 16:02:00,0.7975,0.7976,0.79711,0.7975,793800000.0
2008-03-03 16:03:00,0.7975,0.7976,0.79731,0.79738,460500000.0
2008-03-03 16:04:00,0.7975,0.7978,0.79738,0.7975,375900000.0
2008-03-03 16:05:00,0.7975,0.7978,0.79742,0.7977,497400001.0
2008-03-03 16:06:00,0.79765,0.79805,0.79758,0.79805,451200000.0
2008-03-03 16:07:00,0.79805,0.7981,0.79776,0.79786,467500000.0
2008-03-03 16:08:00,0.79805,0.79805,0.7976,0.798,448000000.0
2008-03-03 16:09:00,0.7976,0.798,0.7974,0.7977,540699999.0
2008-03-03 16:10:00,0.7977,0.7977,0.7973,0.79736,717100000.0
2008-03-03 16:11:00,0.7975,0.7976,0.79718,0.7975,468200000.0
2008-03-03 16:12:00,0.7975,0.7976,0.79723,0.7975,531500000.0
2008-03-03 16:13:00,0.7975,0.7978,0.79736,0.7975,458700000.0
2008-03-03 16:14:00,0.7975,0.7975,0.79715,0.7975,413850000.0
2008-03-03 16:15:00,0.7975,0.7975,0.79715,0.7975,503600000.0
2008-03-03 16:16:00,0.7975,0.7975,0.79737,0.79743,401300000.0
2008-03-03 16:17:00,0.7975,0.7976,0.79739,0.7975,417500000.0
2008-03-03 16:18:00,0.7975,0.7975,0.7973,0.7973,385900000.0
2008-03-03 16:19:00,0.7975,0.79765,0.79732,0.7976,400400000.0
2008-03-03 16:20:00,0.7976,0.7979,0.79733,0.79765,484000000.0
2008-03-03 16:21:00,0.79747,0.7978,0.79743,0.7978,480600000.0
2008-03-03 16:22:00,0.7977,0.7977,0.79747,0.7977,413300000.0
2008-03-03 16:23:00,0.79758,0.7979,0.79754,0.7978,461149999.0
2008-03-03 16:24:00,0.7978,0.7978,0.79749,0.79755,487150000.0
2008-03-03 16:25:00,0.7978,0.7985,0.79765,0.7979,671400001.0
2008-03-03 16:26:00,0.798,0.7984,0.7979,0.79804,693800000.0
2008-03-03 16:27:00,0.7984,0.7984,0.79788,0.79794,417200001.0
2008-03-03 16:28:00,0.79788,0.7983,0.79739,0.7976,480700001.0
2008-03-03 16:29:00,0.79727,0.79785,0.79727,0.79775,477100000.0
2008-03-03 16:30:00,0.79775,0.7982,0.79743,0.798,516700001.0
2008-03-03 16:31:00,0.7978,0.798,0.79762,0.7979,502600000.0
2008-03-03 16:32:00,0.7979,0.79815,0.79761,0.79815,429199999.0
2008-03-03 16:33:00,0.79815,0.7985,0.79802,0.7984,523850000.0
2008-03-03 16:34:00,0.7984,0.7985,0.79803,0.79824,627600000.0
2008-03-03 16:35:00,0.79821,0.7985,0.79817,0.7985,476250000.0
2008-03-03 16:36:00,0.7985,0.7991,0.79841,0.7988,474400000.0
2008-03-03 16:37:00,0.7988,0.7988,0.79848,0.7987,411800000.0
2008-03-03 16:38:00,0.79852,0.7991,0.7985,0.7989,503200000.0
2008-03-03 16:39:00,0.79879,0.7989,0.79849,0.7988,424800000.0
2008-03-03 16:40:00,0.7988,0.7988,0.79838,0.7985,431600000.0
2008-03-03 16:41:00,0.7985,0.7986,0.79795,0.79795,436900000.0
2008-03-03 16:42:00,0.798,0.798,0.7975,0.7976,461500000.0
2008-03-03 16:43:00,0.7976,0.7979,0.79743,0.79773,478300000.0
2008-03-03 16:44:00,0.7979,0.79805,0.79763,0.798,549299999.0
2008-03-03 16:45:00,0.798,0.7982,0.79754,0.7979,561800000.0
2008-03-03 16:46:00,0.7979,0.798,0.79726,0.7976,537600000.0
2008-03-03 16:47:00,0.7976,0.7977,0.79739,0.7975,452400000.0
2008-03-03 16:48:00,0.79733,0.7975,0.79718,0.7973,526900000.0
2008-03-03 16:49:00,0.7973,0.7975,0.79709,0.7975,865150000.0
2008-03-03 16:50:00,0.7975,0.7978,0.79731,0.7977,710300000.0
2008-03-03 16:51:00,0.7977,0.79775,0.79732,0.79749,417000000.0
2008-03-03 16:52:00,0.7977,0.7977,0.79735,0.7977,473250001.0
2008-03-03 16:53:00,0.7977,0.7985,0.79765,0.79806,822300000.0
2008-03-03 16:54:00,0.79825,0.7989,0.79822,0.7987,700900000.0
2008-03-03 16:55:00,0.79854,0.7987,0.79836,0.7985,505800000.0
2008-03-03 16:56:00,0.79846,0.79905,0.79846,0.7989,818100000.0
2008-03-03 16:57:00,0.7989,0.7994,0.79862,0.79917,764000000.0
2008-03-03 16:58:00,0.79917,0.7994,0.79863,0.79863,619150000.0
2008-03-03 16:59:00,0.7986,0.7996,0.79849,0.7996,1187300000.0
2008-03-03 17:00:00,0.7996,0.7998,0.79894,0.7994,941900000.0
2008-03-03 17:01:00,0.7994,0.7996,0.79922,0.79933,492050000.0
2008-03-03 17:02:00,0.7995,0.8016,0.7994,0.80073,1068250000.0
2008-03-03 17:03:00,0.80086,0.8025,0.80086,0.8017,577400000.0
2008-03-03 17:04:00,0.80162,0.8022,0.80145,0.802,1233400002.0
2008-03-03 17:05:00,0.802,0.802,0.80129,0.80153,516950000.0
2008-03-03 17:06:00,0.8016,0.8017,0.80112,0.8014,477000000.0
2008-03-03 17:07:00,0.80114,0.8027,0.80114,0.80225,639600000.0
2008-03-03 17:08:00,0.802,0.8027,0.80187,0.802,648100000.0
2008-03-03 17:09:00,0.802,0.8023,0.80191,0.8021,440400000.0
2008-03-03 17:10:00,0.8021,0.8021,0.80134,0.80138,588250000.0
2008-03-03 17:11:00,0.8015,0.8015,0.80033,0.8006,704150000.0
2008-03-03 17:12:00,0.80049,0.80105,0.80049,0.80085,1041300000.0
2008-03-03 17:13:00,0.80075,0.80155,0.80075,0.80155,848100002.0
2008-03-03 17:14:00,0.8015,0.80345,0.8015,0.80345,1027800000.0
2008-03-03 17:15:00,0.80345,0.80345,0.80284,0.8029,1122100000.0
2008-03-03 17:16:00,0.8028,0.80325,0.80265,0.80275,1373400000.0
2008-03-03 17:17:00,0.80275,0.80305,0.80239,0.8026,858200000.0
2008-03-03 17:18:00,0.8026,0.8031,0.80251,0.80305,735500000.0
2008-03-03 17:19:00,0.80305,0.8042,0.80305,0.8042,427700000.0
2008-03-03 17:20:00,0.8042,0.8044,0.8038,0.8043,432799999.0
2008-03-03 17:21:00,0.8043,0.8047,0.80388,0.8044,565500000.0
2008-03-03 17:22:00,0.8044,0.8044,0.8034,0.80342,540300000.0
2008-03-03 17:23:00,0.8035,0.8038,0.80324,0.80331,422150000.0
2008-03-03 17:24:00,0.80335,0.80415,0.80329,0.8034,540900000.0
2008-03-03 17:25:00,0.8034,0.8035,0.80307,0.8032,525000000.0
2008-03-03 17:26:00,0.80305,0.80325,0.80287,0.8031,470000000.0
2008-03-03 17:27:00,0.8031,0.8032,0.80281,0.8032,416600000.0
2008-03-03 17:28:00,0.8032,0.8036,0.80307,0.8034,496400001.0
2008-03-03 17:29:00,0.8034,0.8034,0.80309,0.8031,422300000.0
2008-03-03 17:30:00,0.8032,0.80335,0.80283,0.80288,578500000.0
2008-03-03 17:31:00,0.803,0.80315,0.80236,0.8024,639500000.0
2008-03-03 17:32:00,0.80231,0.8027,0.80213,0.8024,768700000.0
2008-03-03 17:33:00,0.80226,0.8026,0.80203,0.8026,703000000.0
2008-03-03 17:34:00,0.8028,0.8028,0.80177,0.8022,531500000.0
2008-03-03 17:35:00,0.8021,0.8023,0.80159,0.8022,459999999.0
2008-03-03 17:36:00,0.80193,0.8023,0.80182,0.8023,475500000.0
2008-03-03 17:37:00,0.8023,0.8028,0.80169,0.8028,556700000.0
2008-03-03 17:38:00,0.8025,0.8031,0.80249,0.8028,608299999.0
2008-03-03 17:39:00,0.8026,0.80285,0.80246,0.8028,417300000.0
2008-03-03 17:40:00,0.8028,0.8028,0.80255,0.8028,492500000.0
2008-03-03 17:41:00,0.8028,0.803,0.80258,0.8027,382450000.0
2008-03-03 17:42:00,0.8027,0.8027,0.80236,0.80246,525050000.0
2008-03-03 17:43:00,0.8026,0.803,0.80251,0.80277,479600000.0
2008-03-03 17:44:00,0.803,0.8031,0.80253,0.8029,523800000.0
2008-03-03 17:45:00,0.80265,0.8029,0.80249,0.8027,491900000.0
2008-03-03 17:46:00,0.80244,0.8027,0.80241,0.8027,495600000.0
2008-03-03 17:47:00,0.80244,0.8027,0.80215,0.8023,447800001.0
2008-03-03 17:48:00,0.8023,0.8025,0.80191,0.80203,726300000.0
2008-03-03 17:49:00,0.80225,0.80235,0.80202,0.80235,819000000.0
2008-03-03 17:50:00,0.80202,0.8025,0.80198,0.8024,601300000.0
2008-03-03 17:51:00,0.80225,0.8026,0.80213,0.8022,387000001.0
2008-03-03 17:52:00,0.80212,0.8026,0.80212,0.8025,536350000.0
2008-03-03 17:53:00,0.8025,0.8025,0.80214,0.8025,521300000.0
2008-03-03 17:54:00,0.8025,0.8027,0.80231,0.8027,464700000.0
2008-03-03 17:55:00,0.8027,0.8027,0.80225,0.80241,472300000.0
2008-03-03 17:56:00,0.8024,0.8027,0.80233,0.8026,428000000.0
2008-03-03 17:57:00,0.8026,0.8026,0.80227,0.8026,463800000.0
2008-03-03 17:58:00,0.8026,0.8027,0.8024,0.8027,434600000.0
2008-03-03 17:59:00,0.8027,0.8027,0.8023,0.80237,372800000.0
2008-03-03 18:00:00,0.8026,0.8027,0.80223,0.80245,487300000.0
2008-03-03 18:01:00,0.80245,0.80245,0.8017,0.8017,587100000.0
2008-03-03 18:02:00,0.8018,0.80245,0.80169,0.8021,410800000.0
2008-03-03 18:03:00,0.80203,0.8025,0.80192,0.80245,460000001.0
2008-03-03 18:04:00,0.80224,0.8028,0.80224,0.8028,456550000.0
2008-03-03 18:05:00,0.8025,0.8028,0.80231,0.8025,427500000.0
2008-03-03 18:06:00,0.80233,0.8026,0.80211,0.8026,944850000.0
2008-03-03 18:07:00,0.80236,0.8027,0.80236,0.8027,444899999.0
2008-03-03 18:08:00,0.8027,0.8027,0.80235,0.8026,519700000.0
2008-03-03 18:09:00,0.8026,0.80265,0.80241,0.80265,507600000.0
2008-03-03 18:10:00,0.80248,0.8027,0.80247,0.8027,459300000.0
2008-03-03 18:11:00,0.80242,0.8027,0.80238,0.8026,779700000.0
2008-03-03 18:12:00,0.8026,0.80271,0.80232,0.80244,402100000.0
2008-03-03 18:13:00,0.8026,0.8026,0.80214,0.8023,537199999.0
2008-03-03 18:14:00,0.8023,0.8023,0.80183,0.8021,590700000.0
2008-03-03 18:15:00,0.8021,0.8022,0.80186,0.8021,438000000.0
2008-03-03 18:16:00,0.8021,0.8025,0.80189,0.8025,384800000.0
2008-03-03 18:17:00,0.8025,0.8028,0.80227,0.8027,564599998.0
2008-03-03 18:18:00,0.80251,0.8028,0.80251,0.80275,429300000.0
2008-03-03 18:19:00,0.80266,0.803,0.80266,0.803,520400001.0
2008-03-03 18:20:00,0.803,0.8032,0.80278,0.80285,449800000.0
2008-03-03 18:21:00,0.803,0.80315,0.80235,0.8028,554900000.0
2008-03-03 18:22:00,0.8028,0.803,0.80245,0.80245,717100000.0
2008-03-03 18:23:00,0.8026,0.8031,0.8025,0.8028,711100000.0
2008-03-03 18:24:00,0.8028,0.80285,0.80245,0.80252,440800000.0
2008-03-03 18:25:00,0.8028,0.8031,0.80258,0.8031,509200000.0
2008-03-03 18:26:00,0.8031,0.8033,0.80282,0.80312,1161599999.0
2008-03-03 18:27:00,0.80325,0.8035,0.80318,0.80328,1731599999.0
2008-03-03 18:28:00,0.8035,0.8037,0.80334,0.8035,532300000.0
2008-03-03 18:29:00,0.8036,0.80365,0.80323,0.80329,646600001.0
2008-03-03 18:30:00,0.8034,0.8034,0.80288,0.8031,442500000.0
2008-03-03 18:31:00,0.80296,0.8039,0.80295,0.8039,441300000.0
2008-03-03 18:32:00,0.8039,0.8039,0.80339,0.80339,629800001.0
2008-03-03 18:33:00,0.80339,0.8039,0.80339,0.8038,468200000.0
2008-03-03 18:34:00,0.8038,0.8038,0.80343,0.80355,646000000.0
2008-03-03 18:35:00,0.80343,0.80361,0.80329,0.80355,820100000.0
2008-03-03 18:36:00,0.80337,0.80366,0.80334,0.80346,582900000.0
2008-03-03 18:37:00,0.8036,0.8039,0.80348,0.8038,612350000.0
2008-03-03 18:38:00,0.80354,0.8038,0.80348,0.8037,589500000.0
2008-03-03 18:39:00,0.8037,0.8038,0.8035,0.8037,622700000.0
2008-03-03 18:40:00,0.8037,0.8038,0.80351,0.8038,689750001.0
2008-03-03 18:41:00,0.8038,0.8038,0.80355,0.8037,645900000.0
2008-03-03 18:42:00,0.80361,0.8039,0.80356,0.8038,473000000.0
2008-03-03 18:43:00,0.8038,0.8039,0.80349,0.8037,484000001.0
2008-03-03 18:44:00,0.80345,0.8037,0.80345,0.8037,488100001.0
2008-03-03 18:45:00,0.80345,0.8037,0.80345,0.8037,515450000.0
2008-03-03 18:46:00,0.8037,0.8037,0.80337,0.8035,542200000.0
2008-03-03 18:47:00,0.80336,0.8036,0.80336,0.8035,451299999.0
2008-03-03 18:48:00,0.8035,0.8036,0.80336,0.8035,448199999.0
2008-03-03 18:49:00,0.8035,0.8037,0.80338,0.8037,357000000.0
2008-03-03 18:50:00,0.80347,0.80395,0.80347,0.80395,458000001.0
2008-03-03 18:51:00,0.80395,0.80415,0.80376,0.80377,882300000.0
2008-03-03 18:52:00,0.8039,0.8041,0.80374,0.8041,454200000.0
2008-03-03 18:53:00,0.8041,0.8041,0.80383,0.804,679600000.0
2008-03-03 18:54:00,0.804,0.8043,0.80385,0.80393,444250000.0
2008-03-03 18:55:00,0.8042,0.8044,0.80376,0.80435,469000000.0
2008-03-03 18:56:00,0.8046,0.8046,0.80424,0.8046,601800000.0
2008-03-03 18:57:00,0.8046,0.8054,0.8045,0.8054,490200000.0
2008-03-03 18:58:00,0.8054,0.8058,0.80494,0.80556,533800000.0
2008-03-03 18:59:00,0.8058,0.8066,0.80573,0.8063,537000000.0
2008-03-03 19:00:00,0.8063,0.8066,0.80623,0.8064,451700000.0
2008-03-03 19:01:00,0.80631,0.8074,0.80631,0.80705,501900000.0
2008-03-03 19:02:00,0.8073,0.80765,0.80694,0.80735,518300000.0
2008-03-03 19:03:00,0.80735,0.8076,0.8069,0.8073,714049999.0
2008-03-03 19:04:00,0.80716,0.8075,0.80702,0.8072,497299999.0
2008-03-03 19:05:00,0.80705,0.80745,0.80703,0.80704,397700000.0
2008-03-03 19:06:00,0.8073,0.8075,0.80708,0.80725,723000000.0
2008-03-03 19:07:00,0.80725,0.8074,0.80672,0.8069,516700000.0
2008-03-03 19:08:00,0.8069,0.8069,0.80662,0.80662,421900000.0
2008-03-03 19:09:00,0.8069,0.8069,0.80638,0.80643,415300000.0
2008-03-03 19:10:00,0.8065,0.8066,0.80627,0.8065,412100001.0
2008-03-03 19:11:00,0.8065,0.8065,0.80611,0.80611,490200000.0
2008-03-03 19:12:00,0.8062,0.8065,0.80613,0.8063,477300000.0
2008-03-03 19:13:00,0.80618,0.8066,0.80611,0.8063,631000000.0
2008-03-03 19:14:00,0.80621,0.8065,0.80615,0.8064,454099998.0
2008-03-03 19:15:00,0.80623,0.80685,0.80623,0.8066,466800000.0
2008-03-03 19:16:00,0.8066,0.80735,0.80635,0.8066,490400001.0
2008-03-03 19:17:00,0.8066,0.8066,0.80632,0.80632,408600000.0
2008-03-03 19:18:00,0.8066,0.8066,0.80632,0.8066,443500000.0
2008-03-03 19:19:00,0.8066,0.8066,0.80632,0.80638,402400000.0
2008-03-03 19:20:00,0.8066,0.8066,0.80632,0.8066,437900000.0
2008-03-03 19:21:00,0.8066,0.8066,0.80632,0.80655,625500000.0
2008-03-03 19:22:00,0.80665,0.8067,0.80637,0.8066,521600000.0
2008-03-03 19:23:00,0.8066,0.8067,0.80632,0.8066,495950000.0
2008-03-03 19:24:00,0.8063,0.8067,0.80624,0.8065,431500000.0
2008-03-03 19:25:00,0.80653,0.8067,0.80647,0.8067,388800000.0
2008-03-03 19:26:00,0.8067,0.8068,0.80642,0.80642,451200000.0
2008-03-03 19:27:00,0.8065,0.80685,0.80639,0.80685,505100000.0
2008-03-03 19:28:00,0.80685,0.80685,0.80644,0.8065,552900000.0
2008-03-03 19:29:00,0.80642,0.8065,0.8063,0.8065,441399999.0
2008-03-03 19:30:00,0.8065,0.8067,0.80632,0.80633,432700000.0
2008-03-03 19:31:00,0.8065,0.8066,0.80631,0.8066,400200001.0
2008-03-03 19:32:00,0.8066,0.8066,0.80637,0.80637,468100000.0
2008-03-03 19:33:00,0.8066,0.8066,0.80632,0.8066,477500001.0
2008-03-03 19:34:00,0.8066,0.8066,0.80648,0.8066,384700000.0
2008-03-03 19:35:00,0.8066,0.8066,0.80645,0.8066,429800002.0
2008-03-03 19:36:00,0.80642,0.8066,0.80631,0.80645,470700000.0
2008-03-03 19:37:00,0.80645,0.8065,0.80624,0.80624,601899999.0
2008-03-03 19:38:00,0.8065,0.8065,0.80622,0.8065,388000000.0
2008-03-03 19:39:00,0.80624,0.8067,0.80624,0.8066,410200000.0
2008-03-03 19:40:00,0.80628,0.8066,0.80588,0.8061,418400000.0
2008-03-03 19:41:00,0.8061,0.8065,0.80589,0.80615,812800000.0
2008-03-03 19:42:00,0.80593,0.80615,0.80581,0.8061,434400000.0
2008-03-03 19:43:00,0.8061,0.8062,0.80584,0.8062,419700000.0
2008-03-03 19:44:00,0.8062,0.80625,0.80595,0.80625,497200000.0
2008-03-03 19:45:00,0.80625,0.80625,0.80598,0.80625,526599998.0
2008-03-03 19:46:00,0.80625,0.80625,0.80554,0.8056,542200000.0
2008-03-03 19:47:00,0.80548,0.80575,0.80548,0.80575,454550000.0
2008-03-03 19:48:00,0.80575,0.80585,0.80536,0.8055,413500000.0
2008-03-03 19:49:00,0.8055,0.8055,0.80525,0.8055,432300000.0
2008-03-03 19:50:00,0.8055,0.8057,0.80534,0.8055,403700000.0
2008-03-03 19:51:00,0.8055,0.80575,0.80532,0.80559,435250000.0
2008-03-03 19:52:00,0.80575,0.80575,0.8055,0.8056,424200000.0
2008-03-03 19:53:00,0.8056,0.806,0.80555,0.8059,431900000.0
2008-03-03 19:54:00,0.8059,0.806,0.80578,0.80586,406200000.0
2008-03-03 19:55:00,0.806,0.8061,0.80568,0.80586,430600000.0
2008-03-03 19:56:00,0.806,0.8061,0.80588,0.80593,405100000.0
2008-03-03 19:57:00,0.8061,0.8065,0.80598,0.8061,700800000.0
2008-03-03 19:58:00,0.8061,0.8065,0.80603,0.80633,586100000.0
2008-03-03 19:59:00,0.8065,0.8067,0.80625,0.80638,375800000.0
2008-03-03 20:00:00,0.8065,0.807,0.80643,0.80665,643300000.0
2008-03-03 20:01:00,0.80665,0.80665,0.80616,0.80623,774300001.0
2008-03-03 20:02:00,0.8064,0.80655,0.80627,0.8065,690000000.0
2008-03-03 20:03:00,0.8065,0.8065,0.80635,0.8065,527100002.0
2008-03-03 20:04:00,0.80635,0.8065,0.80635,0.8065,391200000.0
2008-03-03 20:05:00,0.80637,0.8067,0.80634,0.8065,459500000.0
2008-03-03 20:06:00,0.8065,0.8069,0.80634,0.8067,469500000.0
2008-03-03 20:07:00,0.80655,0.8067,0.80652,0.8067,448900000.0
2008-03-03 20:08:00,0.8067,0.8068,0.80636,0.8066,599100000.0
2008-03-03 20:09:00,0.8066,0.8066,0.8064,0.8066,367400000.0
2008-03-03 20:10:00,0.8066,0.8066,0.8064,0.80645,437200000.0
2008-03-03 20:11:00,0.8066,0.8067,0.8064,0.80653,395300000.0
2008-03-03 20:12:00,0.8067,0.8068,0.80651,0.80665,977700000.0
2008-03-03 20:13:00,0.80665,0.80665,0.8065,0.80665,888300000.0
2008-03-03 20:14:00,0.80665,0.8069,0.8065,0.80665,855800000.0
2008-03-03 20:15:00,0.80665,0.807,0.80654,0.8066,977499999.0
2008-03-03 20:16:00,0.8066,0.8073,0.8066,0.807,561700000.0
2008-03-03 20:17:00,0.807,0.80705,0.80685,0.807,560000001.0
2008-03-03 20:18:00,0.807,0.80715,0.80685,0.80697,476549999.0
2008-03-03 20:19:00,0.8071,0.8071,0.80688,0.8071,405700000.0
2008-03-03 20:20:00,0.80691,0.8072,0.80666,0.8069,522500000.0
2008-03-03 20:21:00,0.80675,0.807,0.80666,0.8068,393300000.0
2008-03-03 20:22:00,0.80663,0.8068,0.80637,0.8067,662100001.0
2008-03-03 20:23:00,0.8067,0.80685,0.80645,0.80663,472200000.0
2008-03-03 20:24:00,0.8068,0.8068,0.80655,0.80667,411800000.0
2008-03-03 20:25:00,0.8068,0.8068,0.80656,0.8067,416099999.0
2008-03-03 20:26:00,0.8067,0.8068,0.80644,0.8068,652100000.0
2008-03-03 20:27:00,0.8068,0.8068,0.80658,0.8067,429500000.0
2008-03-03 20:28:00,0.8067,0.8067,0.80649,0.80665,419100000.0
2008-03-03 20:29:00,0.80657,0.807,0.80645,0.8068,485700000.0
2008-03-03 20:30:00,0.80665,0.8068,0.80665,0.8068,404600000.0
2008-03-03 20:31:00,0.8068,0.8068,0.8066,0.8066,420200000.0
2008-03-03 20:32:00,0.80653,0.8068,0.80626,0.8067,495800000.0
2008-03-03 20:33:00,0.8067,0.8067,0.80627,0.8064,619800000.0
2008-03-03 20:34:00,0.8064,0.8066,0.8062,0.8065,617100000.0
2008-03-03 20:35:00,0.8065,0.80655,0.80626,0.8063,434450000.0
2008-03-03 20:36:00,0.80655,0.80655,0.8063,0.80655,812500001.0
2008-03-03 20:37:00,0.80655,0.80655,0.8063,0.80655,848600000.0
2008-03-03 20:38:00,0.80655,0.80655,0.8063,0.80655,820500001.0
2008-03-03 20:39:00,0.80655,0.80655,0.8063,0.80637,507800001.0
2008-03-03 20:40:00,0.8065,0.8065,0.80619,0.8065,401200000.0
2008-03-03 20:41:00,0.8065,0.8065,0.80625,0.80635,494500000.0
2008-03-03 20:42:00,0.8065,0.8065,0.80606,0.8065,386200001.0
2008-03-03 20:43:00,0.80632,0.8065,0.80619,0.8064,457000000.0
2008-03-03 20:44:00,0.8064,0.8064,0.80605,0.80614,440900001.0
2008-03-03 20:45:00,0.8063,0.8063,0.80607,0.80609,560300001.0
2008-03-03 20:46:00,0.80625,0.8064,0.80605,0.8063,417300000.0
2008-03-03 20:47:00,0.80607,0.8066,0.80607,0.8066,414500000.0
2008-03-03 20:48:00,0.8066,0.8067,0.80645,0.80665,751099999.0
2008-03-03 20:49:00,0.80665,0.80665,0.8065,0.80665,986150000.0
2008-03-03 20:50:00,0.8065,0.80665,0.80641,0.80655,838999999.0
2008-03-03 20:51:00,0.80645,0.8068,0.80641,0.8066,805000000.0
2008-03-03 20:52:00,0.8066,0.8069,0.80649,0.80656,469100000.0
2008-03-03 20:53:00,0.80665,0.8067,0.80624,0.80645,523600000.0
2008-03-03 20:54:00,0.80628,0.8068,0.80628,0.8064,630750000.0
2008-03-03 20:55:00,0.80639,0.80655,0.80632,0.80632,1332800000.0
2008-03-03 20:56:00,0.80645,0.80645,0.80625,0.80645,1365100000.0
2008-03-03 20:57:00,0.80635,0.8065,0.80626,0.8065,1325300000.0
2008-03-03 20:58:00,0.80626,0.8066,0.80624,0.8065,390200000.0
2008-03-03 20:59:00,0.80627,0.8065,0.80612,0.80625,466200000.0
2008-03-03 21:00:00,0.80629,0.8065,0.8062,0.8065,374800000.0
2008-03-03 21:01:00,0.80629,0.8065,0.80621,0.80645,497500000.0
2008-03-03 21:02:00,0.80632,0.80645,0.8062,0.80645,337100000.0
2008-03-03 21:03:00,0.80645,0.8065,0.80624,0.80627,440900000.0
2008-03-03 21:04:00,0.80645,0.80665,0.80626,0.80645,492900000.0
2008-03-03 21:05:00,0.80645,0.80665,0.80624,0.80645,498200000.0
2008-03-03 21:06:00,0.80665,0.80665,0.80621,0.80645,456600000.0
2008-03-03 21:07:00,0.8062,0.8065,0.80617,0.8065,510200000.0
2008-03-03 21:08:00,0.80638,0.80656,0.80622,0.80645,442400000.0
2008-03-03 21:09:00,0.80645,0.80645,0.80615,0.80631,497700000.0
2008-03-03 21:10:00,0.80645,0.80645,0.80617,0.8064,414800000.0
2008-03-03 21:11:00,0.80629,0.80645,0.80618,0.80632,519800000.0
2008-03-03 21:12:00,0.80645,0.80645,0.80625,0.8064,488500000.0
2008-03-03 21:13:00,0.8064,0.80645,0.80623,0.80626,450800001.0
2008-03-03 21:14:00,0.8064,0.80675,0.80625,0.80625,1343850000.0
2008-03-03 21:16:00,0.8044,0.8044,0.8044,0.8044,1032700000.0
2008-03-03 21:17:00,0.80623,0.8065,0.80621,0.80625,1032700000.0
2008-03-03 21:18:00,0.80625,0.8064,0.806,0.8062,599600001.0
2008-03-03 21:19:00,0.8062,0.8062,0.80595,0.8062,480800000.0
2008-03-03 21:20:00,0.8062,0.8062,0.8058,0.8061,503800000.0
2008-03-03 21:21:00,0.80595,0.8061,0.80578,0.806,411450000.0
2008-03-03 21:22:00,0.806,0.806,0.80583,0.806,359900000.0
2008-03-03 21:23:00,0.80588,0.8061,0.80585,0.8061,449100000.0
2008-03-03 21:24:00,0.8061,0.8062,0.80577,0.80595,368050000.0
2008-03-03 21:25:00,0.8062,0.8062,0.8059,0.80602,452900000.0
2008-03-03 21:26:00,0.8062,0.8062,0.80595,0.80605,397500000.0
2008-03-03 21:27:00,0.8062,0.8062,0.806,0.8062,427099999.0
2008-03-03 21:28:00,0.8062,0.8062,0.80585,0.8061,406699999.0
2008-03-03 21:29:00,0.80584,0.8061,0.80577,0.8061,401100000.0
2008-03-03 21:30:00,0.8061,0.8062,0.80597,0.80597,374700000.0
2008-03-03 21:31:00,0.8062,0.8062,0.80595,0.8062,474500000.0
2008-03-03 21:32:00,0.8062,0.8062,0.80595,0.80608,402600000.0
2008-03-03 21:33:00,0.8062,0.80645,0.80602,0.8061,394200000.0
2008-03-03 21:34:00,0.8061,0.8061,0.80585,0.8061,401500000.0
2008-03-03 21:35:00,0.8061,0.8061,0.8058,0.80583,449150000.0
2008-03-03 21:36:00,0.8058,0.806,0.80575,0.806,457650000.0
2008-03-03 21:37:00,0.80576,0.8061,0.80576,0.8059,466000000.0
2008-03-03 21:38:00,0.806,0.806,0.80559,0.8058,363200000.0
2008-03-03 21:39:00,0.80563,0.8058,0.80533,0.8056,426650000.0
2008-03-03 21:40:00,0.8056,0.8056,0.80509,0.8055,512300000.0
2008-03-03 21:41:00,0.8055,0.8055,0.80516,0.8054,426100001.0
2008-03-03 21:42:00,0.8054,0.8055,0.80475,0.8049,558600001.0
2008-03-03 21:43:00,0.8049,0.8051,0.80465,0.80485,471400000.0
2008-03-03 21:44:00,0.805,0.8054,0.80487,0.80501,507950000.0
2008-03-03 21:45:00,0.8053,0.8054,0.80498,0.8054,401400000.0
2008-03-03 21:46:00,0.80516,0.8055,0.80516,0.80523,465600000.0
2008-03-03 21:47:00,0.8055,0.80565,0.80499,0.80515,738000001.0
2008-03-03 21:48:00,0.80515,0.8053,0.80487,0.805,562700001.0
2008-03-03 21:49:00,0.805,0.805,0.80475,0.805,410300000.0
2008-03-03 21:50:00,0.805,0.805,0.80433,0.80445,524250000.0
2008-03-03 21:51:00,0.80445,0.80445,0.80399,0.8042,414650000.0
2008-03-03 21:52:00,0.8042,0.8045,0.80391,0.8045,588900000.0
2008-03-03 21:53:00,0.8045,0.8045,0.80399,0.8042,426600000.0
2008-03-03 21:54:00,0.80403,0.8042,0.80383,0.8041,456650000.0
2008-03-03 21:55:00,0.8041,0.8042,0.80386,0.80394,439100001.0
2008-03-03 21:56:00,0.8042,0.8042,0.80395,0.8042,405300000.0
2008-03-03 21:57:00,0.8042,0.8042,0.8039,0.8041,410800001.0
2008-03-03 21:58:00,0.8041,0.8041,0.80366,0.80369,387600000.0
2008-03-03 21:59:00,0.8038,0.80465,0.80377,0.80445,451400000.0
2008-03-03 22:00:00,0.80465,0.80465,0.80386,0.8042,522800000.0
2008-03-03 22:01:00,0.8042,0.8042,0.80395,0.80406,650900000.0
2008-03-03 22:02:00,0.8042,0.8045,0.80403,0.8041,626000000.0
2008-03-03 22:03:00,0.8041,0.8041,0.80385,0.8041,419700000.0
2008-03-03 22:04:00,0.8041,0.80425,0.80397,0.8042,617700000.0
2008-03-03 22:05:00,0.8041,0.8042,0.80395,0.80408,512200000.0
2008-03-03 22:06:00,0.8042,0.8042,0.80379,0.8042,586100000.0
2008-03-03 22:07:00,0.8042,0.80445,0.80408,0.8042,359800000.0
2008-03-03 22:08:00,0.80405,0.8042,0.80395,0.8042,425100000.0
2008-03-03 22:09:00,0.8042,0.8046,0.80398,0.8045,467100000.0
2008-03-03 22:10:00,0.8045,0.8046,0.80409,0.80409,449900000.0
2008-03-03 22:11:00,0.8043,0.80435,0.80395,0.8042,441250001.0
2008-03-03 22:12:00,0.80406,0.8043,0.80403,0.8043,436800000.0
2008-03-03 22:13:00,0.8043,0.8044,0.80408,0.8043,437550000.0
2008-03-03 22:14:00,0.8043,0.8043,0.80397,0.8043,432800000.0
2008-03-03 22:15:00,0.80395,0.8043,0.80395,0.8043,416700000.0
2008-03-03 22:16:00,0.8043,0.8045,0.80421,0.80433,454300001.0
2008-03-03 22:17:00,0.8045,0.8045,0.80395,0.80395,467300000.0
2008-03-03 22:18:00,0.8043,0.8048,0.80413,0.80468,574300000.0
2008-03-03 22:19:00,0.80477,0.805,0.80458,0.805,438500000.0
2008-03-03 22:20:00,0.805,0.8051,0.80428,0.8047,593300000.0
2008-03-03 22:21:00,0.80463,0.805,0.80452,0.80482,830700000.0
2008-03-03 22:22:00,0.805,0.805,0.80447,0.80452,422900000.0
2008-03-03 22:23:00,0.8047,0.8051,0.80445,0.805,519900000.0
2008-03-03 22:24:00,0.805,0.8052,0.8048,0.8052,480700000.0
2008-03-03 22:25:00,0.80497,0.8054,0.80493,0.8052,457600000.0
2008-03-03 22:26:00,0.8052,0.8056,0.80496,0.8055,503000000.0
2008-03-03 22:27:00,0.80529,0.8058,0.80528,0.8057,669800000.0
2008-03-03 22:28:00,0.8057,0.8061,0.80526,0.80539,539900001.0
2008-03-03 22:29:00,0.80535,0.80575,0.805,0.80565,729000000.0
2008-03-03 22:30:00,0.80565,0.8057,0.80533,0.80552,639800000.0
2008-03-03 22:31:00,0.8056,0.8062,0.80559,0.8059,446400000.0
2008-03-03 22:32:00,0.80571,0.806,0.80559,0.8058,503600000.0
2008-03-03 22:33:00,0.8058,0.8058,0.80555,0.8058,420699999.0
2008-03-03 22:34:00,0.80555,0.8058,0.80555,0.8058,436800000.0
2008-03-03 22:35:00,0.80553,0.8058,0.80508,0.8052,512300000.0
2008-03-03 22:36:00,0.8055,0.8056,0.80527,0.80534,465300000.0
2008-03-03 22:37:00,0.8056,0.8056,0.80526,0.8055,437100000.0
2008-03-03 22:38:00,0.8055,0.8058,0.80537,0.8055,407199999.0
2008-03-03 22:39:00,0.8055,0.8055,0.80525,0.8055,420150000.0
2008-03-03 22:40:00,0.8055,0.8055,0.8053,0.80535,390400000.0
2008-03-03 22:41:00,0.80535,0.8055,0.8052,0.8055,470800000.0
2008-03-03 22:42:00,0.8055,0.80555,0.80528,0.80531,574400000.0
2008-03-03 22:43:00,0.80555,0.80565,0.80517,0.80565,502000000.0
2008-03-03 22:44:00,0.80565,0.8058,0.80532,0.8057,529000000.0
2008-03-03 22:45:00,0.8057,0.8057,0.80518,0.80518,553000001.0
2008-03-03 22:46:00,0.8055,0.8055,0.80515,0.8055,579400000.0
2008-03-03 22:47:00,0.8055,0.8055,0.80515,0.80525,544800000.0
2008-03-03 22:48:00,0.8056,0.8056,0.80496,0.80515,651800001.0
2008-03-03 22:49:00,0.80502,0.80525,0.80476,0.80476,656800000.0
2008-03-03 22:50:00,0.8047,0.805,0.80441,0.80465,762900001.0
2008-03-03 22:51:00,0.80442,0.8051,0.80442,0.8051,418500000.0
2008-03-03 22:52:00,0.8051,0.8051,0.80475,0.80497,439700000.0
2008-03-03 22:53:00,0.8051,0.8051,0.80483,0.8051,396200000.0
2008-03-03 22:54:00,0.80497,0.8055,0.80494,0.80529,403300000.0
2008-03-03 22:55:00,0.8055,0.80555,0.80517,0.80555,1610400000.0
2008-03-03 22:56:00,0.80555,0.80605,0.80545,0.80605,1696900000.0
2008-03-03 22:57:00,0.80604,0.80615,0.80604,0.80605,1091400000.0
2008-03-03 22:58:00,0.80605,0.8064,0.806,0.8061,835399998.0
2008-03-03 22:59:00,0.8061,0.80645,0.80601,0.8062,896700000.0
2008-03-03 23:00:00,0.80635,0.80635,0.8062,0.80635,1049400000.0
2008-03-03 23:01:00,0.80617,0.80635,0.80603,0.80625,1121900000.0
2008-03-03 23:02:00,0.80625,0.80635,0.80608,0.80625,1085800000.0
2008-03-03 23:03:00,0.80625,0.80635,0.80615,0.80621,1503299999.0
2008-03-03 23:04:00,0.80635,0.80645,0.80622,0.80633,1079700000.0
2008-03-03 23:05:00,0.80645,0.8065,0.80611,0.80645,1157700000.0
2008-03-03 23:06:00,0.80645,0.80665,0.80639,0.8065,762300000.0
2008-03-03 23:07:00,0.8065,0.80668,0.80632,0.80632,431100001.0
2008-03-03 23:08:00,0.8066,0.8066,0.80622,0.80622,438799999.0
2008-03-03 23:09:00,0.80622,0.80665,0.80622,0.8066,796100000.0
2008-03-03 23:10:00,0.8066,0.8067,0.80622,0.80665,805700000.0
2008-03-03 23:11:00,0.80665,0.80665,0.80631,0.80643,1059600000.0
2008-03-03 23:12:00,0.80644,0.80665,0.8064,0.80665,1026300000.0
2008-03-03 23:13:00,0.80659,0.8067,0.80627,0.80629,542600000.0
2008-03-03 23:14:00,0.8066,0.80675,0.80622,0.80655,511899999.0
2008-03-03 23:15:00,0.80655,0.80663,0.80622,0.80639,877700000.0
2008-03-03 23:16:00,0.80655,0.8066,0.80629,0.80655,740400000.0
2008-03-03 23:17:00,0.80627,0.80655,0.80625,0.80655,503800000.0
2008-03-03 23:18:00,0.80655,0.8066,0.80622,0.80645,482499999.0
2008-03-03 23:19:00,0.8066,0.8066,0.80645,0.8066,423200000.0
2008-03-03 23:20:00,0.8066,0.8066,0.80603,0.8061,488900000.0
2008-03-03 23:21:00,0.8061,0.80655,0.80603,0.80635,510450000.0
2008-03-03 23:22:00,0.80635,0.80655,0.80605,0.8062,597700000.0
2008-03-03 23:23:00,0.8062,0.8067,0.80608,0.8067,576199999.0
2008-03-03 23:24:00,0.8067,0.8067,0.80623,0.8064,654600000.0
2008-03-03 23:25:00,0.80655,0.80655,0.8064,0.8064,510800000.0
2008-03-03 23:26:00,0.80655,0.80725,0.80646,0.80702,514900000.0
2008-03-03 23:27:00,0.80725,0.80745,0.80704,0.80722,612100000.0
2008-03-03 23:28:00,0.8074,0.80785,0.80704,0.80755,596900000.0
2008-03-03 23:29:00,0.80775,0.80775,0.80744,0.80765,721600000.0
2008-03-03 23:30:00,0.80765,0.80765,0.80729,0.80734,598100000.0
2008-03-03 23:31:00,0.8075,0.80815,0.8074,0.80795,508500000.0
2008-03-03 23:32:00,0.80795,0.80795,0.80757,0.8078,649100001.0
2008-03-03 23:33:00,0.8078,0.8078,0.80753,0.8078,859000000.0
2008-03-03 23:34:00,0.8078,0.8078,0.80765,0.8078,838300000.0
2008-03-03 23:35:00,0.8078,0.8082,0.80725,0.8074,595300000.0
2008-03-03 23:36:00,0.80718,0.80775,0.80697,0.80697,377800000.0
2008-03-03 23:37:00,0.80695,0.8074,0.80694,0.8074,435800000.0
2008-03-03 23:38:00,0.8074,0.8074,0.80702,0.80702,394300000.0
2008-03-03 23:39:00,0.8071,0.8071,0.80656,0.8067,548700000.0
2008-03-03 23:40:00,0.80648,0.8067,0.80613,0.80628,730700000.0
2008-03-03 23:41:00,0.80629,0.80645,0.80625,0.80632,1014700000.0
2008-03-03 23:42:00,0.80645,0.8069,0.80638,0.8069,635100001.0
2008-03-03 23:43:00,0.8069,0.8069,0.80661,0.80661,380500000.0
2008-03-03 23:44:00,0.80658,0.8067,0.80648,0.8067,414000000.0
2008-03-03 23:45:00,0.8067,0.8068,0.80652,0.80656,401800000.0
2008-03-03 23:46:00,0.8067,0.8068,0.80656,0.8067,423000000.0
2008-03-03 23:47:00,0.8067,0.8069,0.8066,0.8069,536400000.0
2008-03-03 23:48:00,0.80674,0.8069,0.8066,0.8067,417600000.0
2008-03-03 23:49:00,0.8067,0.8067,0.80658,0.80658,460400000.0
2008-03-03 23:50:00,0.80652,0.8067,0.80607,0.80635,639900000.0
2008-03-03 23:51:00,0.80635,0.80635,0.80611,0.80635,528400001.0
2008-03-03 23:52:00,0.80635,0.8064,0.80611,0.80617,634800000.0
2008-03-03 23:53:00,0.8064,0.8065,0.80603,0.80623,598900000.0
2008-03-03 23:54:00,0.8065,0.8065,0.8063,0.8065,460699999.0
2008-03-03 23:55:00,0.8065,0.8065,0.8063,0.8063,384800000.0
2008-03-03 23:56:00,0.80627,0.8065,0.80617,0.8063,455400000.0
2008-03-03 23:57:00,0.80615,0.8063,0.8061,0.8063,378800000.0
2008-03-03 23:58:00,0.8063,0.8063,0.80598,0.8061,465500000.0
2008-03-03 23:59:00,0.806,0.8064,0.806,0.8063,1658200000.0
2008-03-04 00:00:00,0.8063,0.8063,0.8061,0.8063,1376900000.0
2008-03-04 00:01:00,0.8063,0.8064,0.80617,0.80624,1693900000.0
2008-03-04 00:02:00,0.8064,0.8067,0.80618,0.8063,943600000.0
2008-03-04 00:03:00,0.8063,0.8065,0.80606,0.8065,464750000.0
2008-03-04 00:04:00,0.8065,0.8065,0.80635,0.8065,434300001.0
2008-03-04 00:05:00,0.8065,0.8066,0.80635,0.8066,433700001.0
2008-03-04 00:06:00,0.8066,0.8067,0.80659,0.80662,409550000.0
2008-03-04 00:07:00,0.80661,0.8067,0.80653,0.8066,415400000.0
2008-03-04 00:08:00,0.8066,0.8069,0.80655,0.8069,392550000.0
2008-03-04 00:09:00,0.80683,0.807,0.80677,0.807,380000000.0
2008-03-04 00:10:00,0.80697,0.8074,0.80697,0.8073,461200000.0
2008-03-04 00:11:00,0.80724,0.8074,0.80724,0.8074,446850001.0
2008-03-04 00:12:00,0.80733,0.8075,0.80702,0.80705,356200000.0
2008-03-04 00:13:00,0.80701,0.80741,0.80701,0.8072,494500000.0
2008-03-04 00:14:00,0.8072,0.8072,0.80715,0.8072,411599999.0
2008-03-04 00:15:00,0.80717,0.8075,0.80717,0.8075,408100000.0
2008-03-04 00:16:00,0.80745,0.8077,0.80726,0.8074,488900000.0
2008-03-04 00:17:00,0.8074,0.8074,0.80723,0.80733,396900000.0
2008-03-04 00:18:00,0.80733,0.8074,0.80723,0.8074,461950001.0
2008-03-04 00:19:00,0.8074,0.8074,0.80717,0.8072,412400001.0
2008-03-04 00:20:00,0.8073,0.8074,0.80695,0.8072,432300000.0
2008-03-04 00:21:00,0.8072,0.8073,0.80708,0.8073,442800000.0
2008-03-04 00:22:00,0.80713,0.8074,0.80713,0.8074,466500000.0
2008-03-04 00:23:00,0.8074,0.8074,0.80725,0.8074,406500000.0
2008-03-04 00:24:00,0.8074,0.8076,0.80728,0.80737,339700000.0
2008-03-04 00:25:00,0.8076,0.8076,0.80718,0.8074,431699999.0
2008-03-04 00:26:00,0.8074,0.8074,0.8072,0.8074,412200000.0
2008-03-04 00:27:00,0.8074,0.8074,0.80722,0.80722,369300000.0
2008-03-04 00:28:00,0.8073,0.8073,0.80717,0.8073,366099999.0
2008-03-04 00:29:00,0.8073,0.8073,0.80713,0.80717,373350000.0
2008-03-04 00:30:00,0.8073,0.8073,0.80713,0.80715,424100000.0
2008-03-04 00:31:00,0.80715,0.8073,0.80715,0.8073,422600000.0
2008-03-04 00:32:00,0.8073,0.8073,0.80693,0.8072,411800000.0
2008-03-04 00:33:00,0.8072,0.8072,0.80695,0.8072,397150000.0
2008-03-04 00:34:00,0.80695,0.8073,0.80692,0.8072,442199999.0
2008-03-04 00:35:00,0.8072,0.8072,0.80693,0.8072,420600000.0
2008-03-04 00:36:00,0.8072,0.8072,0.80678,0.8069,538000000.0
2008-03-04 00:37:00,0.8069,0.807,0.80662,0.80677,598600000.0
2008-03-04 00:38:00,0.807,0.8072,0.80656,0.8072,527200000.0
2008-03-04 00:39:00,0.8071,0.8074,0.80704,0.8074,504500001.0
2008-03-04 00:40:00,0.8071,0.8074,0.80685,0.80716,553000000.0
2008-03-04 00:41:00,0.80717,0.8073,0.80715,0.8073,497800001.0
2008-03-04 00:42:00,0.8073,0.8073,0.80715,0.8073,444950000.0
2008-03-04 00:43:00,0.8073,0.8076,0.80721,0.8076,425800000.0
2008-03-04 00:44:00,0.8076,0.8078,0.80739,0.80747,355700000.0
2008-03-04 00:45:00,0.8076,0.8076,0.8073,0.80737,422300000.0
2008-03-04 00:46:00,0.8075,0.8075,0.80717,0.8075,447800000.0
2008-03-04 00:47:00,0.80719,0.8076,0.80715,0.8076,443100001.0
2008-03-04 00:48:00,0.80747,0.8076,0.80735,0.80735,428000000.0
2008-03-04 00:49:00,0.8076,0.8076,0.80726,0.8075,405100000.0
2008-03-04 00:50:00,0.80727,0.8075,0.80699,0.8072,385500000.0
2008-03-04 00:51:00,0.8072,0.8074,0.80686,0.80695,572500000.0
2008-03-04 00:52:00,0.80697,0.80745,0.80697,0.8071,480600000.0
2008-03-04 00:53:00,0.8071,0.8072,0.80692,0.8072,424450000.0
2008-03-04 00:54:00,0.80708,0.8073,0.80706,0.8073,433850001.0
2008-03-04 00:55:00,0.80717,0.8073,0.80715,0.80723,513600000.0
2008-03-04 00:56:00,0.8073,0.8073,0.80712,0.8073,401400000.0
2008-03-04 00:57:00,0.8073,0.8074,0.80724,0.8073,364500000.0
2008-03-04 00:58:00,0.8073,0.8074,0.80717,0.80723,451000000.0
2008-03-04 00:59:00,0.8074,0.8074,0.80715,0.8073,465000000.0
2008-03-04 01:00:00,0.8073,0.8074,0.80717,0.80724,521000001.0
2008-03-04 01:01:00,0.8074,0.80755,0.80727,0.80755,413300000.0
2008-03-04 01:02:00,0.80755,0.80765,0.80732,0.80732,488900000.0
2008-03-04 01:03:00,0.8074,0.8074,0.80719,0.80719,387700000.0
2008-03-04 01:04:00,0.80714,0.8073,0.80706,0.8072,388550001.0
2008-03-04 01:05:00,0.8072,0.8072,0.80705,0.8072,392700000.0
2008-03-04 01:06:00,0.8072,0.8072,0.807,0.8072,374724999.0
2008-03-04 01:07:00,0.8072,0.8072,0.807,0.8072,387700000.0
2008-03-04 01:08:00,0.8072,0.8072,0.80703,0.80707,373500000.0
2008-03-04 01:09:00,0.8072,0.8072,0.80686,0.80705,1529700000.0
2008-03-04 01:10:00,0.8061,0.8061,0.8059,0.8059,530600000.0
2008-03-04 01:11:00,0.80715,0.80715,0.8069,0.80715,530600000.0
2008-03-04 01:12:00,0.8069,0.8072,0.8068,0.8072,490800001.0
2008-03-04 01:13:00,0.80706,0.8072,0.80693,0.8072,438600000.0
2008-03-04 01:14:00,0.8072,0.80725,0.80702,0.80725,380800000.0
2008-03-04 01:15:00,0.80707,0.80725,0.80702,0.80722,480650000.0
2008-03-04 01:16:00,0.80725,0.80725,0.80691,0.8072,445700000.0
2008-03-04 01:17:00,0.8072,0.8072,0.80693,0.8072,440200000.0
2008-03-04 01:18:00,0.8072,0.8072,0.8069,0.8069,427500000.0
2008-03-04 01:19:00,0.8072,0.8072,0.8069,0.8072,413200000.0
2008-03-04 01:20:00,0.8072,0.8072,0.80693,0.80693,380800000.0
2008-03-04 01:21:00,0.80695,0.8075,0.80695,0.80724,439100000.0
2008-03-04 01:22:00,0.8074,0.8074,0.80705,0.80727,402300000.0
2008-03-04 01:23:00,0.80733,0.8077,0.80723,0.8073,790900000.0
2008-03-04 01:24:00,0.8073,0.8073,0.80688,0.80713,793000000.0
2008-03-04 01:25:00,0.8073,0.8074,0.80702,0.80703,763100000.0
2008-03-04 01:26:00,0.8072,0.8072,0.80685,0.80705,449600000.0
2008-03-04 01:27:00,0.80705,0.80711,0.80685,0.8071,454000000.0
2008-03-04 01:28:00,0.8071,0.8071,0.80683,0.8069,447699999.0
2008-03-04 01:29:00,0.8071,0.8071,0.80665,0.80697,366200000.0
2008-03-04 01:30:00,0.8071,0.8071,0.80683,0.8071,387799999.0
2008-03-04 01:31:00,0.8071,0.8071,0.8068,0.80689,411200000.0
2008-03-04 01:32:00,0.8071,0.8071,0.80679,0.807,412100001.0
2008-03-04 01:33:00,0.80681,0.807,0.80664,0.8069,457100000.0
2008-03-04 01:34:00,0.8067,0.807,0.8066,0.8068,430100000.0
2008-03-04 01:35:00,0.8068,0.8069,0.80665,0.8069,419700000.0
2008-03-04 01:36:00,0.80675,0.807,0.80666,0.8068,417100000.0
2008-03-04 01:37:00,0.8068,0.8068,0.80657,0.80675,457500000.0
2008-03-04 01:38:00,0.80675,0.80675,0.806,0.8063,812700000.0
2008-03-04 01:39:00,0.80607,0.8063,0.80593,0.80595,492400000.0
2008-03-04 01:40:00,0.80595,0.8062,0.80582,0.8062,634600000.0
2008-03-04 01:41:00,0.8065,0.8065,0.80597,0.806,423700000.0
2008-03-04 01:42:00,0.806,0.806,0.80585,0.80588,477100000.0
2008-03-04 01:43:00,0.806,0.8062,0.8059,0.80605,400300000.0
2008-03-04 01:44:00,0.8062,0.8062,0.80607,0.8062,389200000.0
2008-03-04 01:45:00,0.8062,0.8062,0.80605,0.8062,450900001.0
2008-03-04 01:46:00,0.8062,0.8062,0.80605,0.80605,396600000.0
2008-03-04 01:47:00,0.8062,0.8062,0.80593,0.8062,408700000.0
2008-03-04 01:48:00,0.80605,0.8062,0.80595,0.8062,349500000.0
2008-03-04 01:49:00,0.8062,0.80625,0.80591,0.80591,422100000.0
2008-03-04 01:50:00,0.8062,0.8065,0.80592,0.8065,446900000.0
2008-03-04 01:51:00,0.8065,0.8065,0.8062,0.8065,402650000.0
2008-03-04 01:52:00,0.8065,0.8065,0.806,0.8063,378500000.0
2008-03-04 01:53:00,0.8063,0.8063,0.80595,0.80615,425200000.0
2008-03-04 01:54:00,0.80615,0.8063,0.80615,0.8063,439100000.0
2008-03-04 01:55:00,0.8063,0.8064,0.80615,0.8064,394700000.0
2008-03-04 01:56:00,0.8064,0.8064,0.80615,0.80615,467600000.0
2008-03-04 01:57:00,0.80615,0.8065,0.80611,0.8065,399299999.0
2008-03-04 01:58:00,0.8065,0.8065,0.80625,0.8064,386300000.0
2008-03-04 01:59:00,0.8064,0.8064,0.80591,0.8062,707600000.0
2008-03-04 02:00:00,0.80615,0.8062,0.80591,0.8062,405200000.0
2008-03-04 02:01:00,0.8062,0.80625,0.80588,0.806,674650000.0
2008-03-04 02:02:00,0.806,0.806,0.80559,0.8057,704250000.0
2008-03-04 02:03:00,0.80561,0.8058,0.80558,0.8058,446500000.0
2008-03-04 02:04:00,0.8058,0.8058,0.80559,0.8057,554100001.0
2008-03-04 02:05:00,0.80557,0.8057,0.80555,0.8057,459650000.0
2008-03-04 02:06:00,0.8057,0.80605,0.80556,0.806,706800000.0
2008-03-04 02:07:00,0.806,0.806,0.80561,0.80575,629300000.0
2008-03-04 02:08:00,0.806,0.806,0.80563,0.80563,762600000.0
2008-03-04 02:09:00,0.8058,0.806,0.80561,0.8058,701900000.0
2008-03-04 02:10:00,0.8058,0.806,0.8057,0.806,486750000.0
2008-03-04 02:11:00,0.806,0.8061,0.80587,0.8061,448800000.0
2008-03-04 02:12:00,0.8059,0.8061,0.80556,0.8059,590500000.0
2008-03-04 02:13:00,0.8057,0.8059,0.80565,0.8059,397800000.0
2008-03-04 02:14:00,0.80575,0.8059,0.80575,0.80577,401600000.0
2008-03-04 02:15:00,0.8059,0.8059,0.80561,0.80585,644200000.0
2008-03-04 02:16:00,0.80585,0.80585,0.8056,0.80585,1115200000.0
2008-03-04 02:17:00,0.80585,0.8059,0.80564,0.8059,865700000.0
2008-03-04 02:18:00,0.8059,0.8059,0.8056,0.80575,799900000.0
2008-03-04 02:19:00,0.80575,0.8058,0.8056,0.80564,629400000.0
2008-03-04 02:20:00,0.8058,0.8058,0.80551,0.80554,1183500000.0
2008-03-04 02:21:00,0.80555,0.80575,0.8055,0.80575,1188700000.0
2008-03-04 02:22:00,0.80575,0.80575,0.8053,0.8054,775600000.0
2008-03-04 02:23:00,0.8054,0.8054,0.80494,0.8053,546000000.0
2008-03-04 02:24:00,0.80513,0.8055,0.80509,0.8054,458600000.0
2008-03-04 02:25:00,0.8054,0.80565,0.8053,0.8056,440400000.0
2008-03-04 02:26:00,0.80543,0.8056,0.80523,0.80535,382200000.0
2008-03-04 02:27:00,0.80535,0.8054,0.80503,0.8053,467100000.0
2008-03-04 02:28:00,0.8053,0.8055,0.80504,0.80525,507200000.0
2008-03-04 02:29:00,0.80525,0.8058,0.80512,0.8058,417900000.0
2008-03-04 02:30:00,0.80541,0.8058,0.80457,0.8047,588300000.0
2008-03-04 02:31:00,0.8047,0.8052,0.8045,0.8049,424400000.0
2008-03-04 02:32:00,0.8049,0.80495,0.80437,0.8047,537900000.0
2008-03-04 02:33:00,0.80458,0.8049,0.80455,0.8049,1002400000.0
2008-03-04 02:34:00,0.8049,0.805,0.80474,0.80495,650250000.0
2008-03-04 02:35:00,0.80495,0.805,0.80441,0.80475,713600000.0
2008-03-04 02:36:00,0.80495,0.8052,0.80417,0.80465,667600000.0
2008-03-04 02:37:00,0.805,0.8052,0.80442,0.8051,455350000.0
2008-03-04 02:38:00,0.80486,0.8052,0.80486,0.8052,379500000.0
2008-03-04 02:39:00,0.8052,0.8054,0.80499,0.8054,498800001.0
2008-03-04 02:40:00,0.8054,0.8054,0.80499,0.80499,456300000.0
2008-03-04 02:41:00,0.80498,0.8055,0.80491,0.8051,413900001.0
2008-03-04 02:42:00,0.80494,0.80555,0.80494,0.80494,441000000.0
2008-03-04 02:43:00,0.8049,0.8052,0.80452,0.8049,418500001.0
2008-03-04 02:44:00,0.8049,0.8049,0.80436,0.8044,478900000.0
2008-03-04 02:45:00,0.80435,0.8047,0.80431,0.8045,443100000.0
2008-03-04 02:46:00,0.8045,0.8047,0.80433,0.8045,447400000.0
2008-03-04 02:47:00,0.8045,0.8045,0.80411,0.8043,348800000.0
2008-03-04 02:48:00,0.8043,0.8043,0.80418,0.8043,422700000.0
2008-03-04 02:49:00,0.80418,0.8043,0.80405,0.80415,377000000.0
2008-03-04 02:50:00,0.8043,0.8043,0.8041,0.8043,424000000.0
2008-03-04 02:51:00,0.8043,0.8044,0.8041,0.80425,436700000.0
2008-03-04 02:52:00,0.8044,0.8044,0.80407,0.8042,368300000.0
2008-03-04 02:53:00,0.8042,0.8043,0.80405,0.80405,362800000.0
2008-03-04 02:54:00,0.8042,0.8042,0.80395,0.804,398600000.0
2008-03-04 02:55:00,0.8042,0.8042,0.80395,0.80415,592700000.0
2008-03-04 02:56:00,0.80395,0.80415,0.80395,0.80415,952500000.0
2008-03-04 02:57:00,0.80395,0.8042,0.8039,0.80415,1063900000.0
2008-03-04 02:58:00,0.80415,0.80415,0.80388,0.8039,885300000.0
2008-03-04 02:59:00,0.80415,0.8042,0.80387,0.80402,1026600000.0
2008-03-04 03:00:00,0.8042,0.80425,0.80397,0.80397,911500000.0
2008-03-04 03:01:00,0.80392,0.80425,0.80384,0.80425,1304100000.0
2008-03-04 03:02:00,0.80405,0.80425,0.80389,0.80405,1166000001.0
2008-03-04 03:03:00,0.80405,0.80415,0.80385,0.80405,550600000.0
2008-03-04 03:04:00,0.80405,0.80405,0.80377,0.80395,956900001.0
2008-03-04 03:05:00,0.8039,0.804,0.80375,0.8038,1194500000.0
2008-03-04 03:06:00,0.80395,0.80395,0.8037,0.80395,1224700000.0
2008-03-04 03:07:00,0.80395,0.80395,0.8037,0.80395,1152699999.0
2008-03-04 03:08:00,0.80395,0.80395,0.80359,0.8037,468300000.0
2008-03-04 03:09:00,0.8037,0.80385,0.80342,0.80365,559900000.0
2008-03-04 03:10:00,0.80365,0.80365,0.80332,0.8035,528550000.0
2008-03-04 03:11:00,0.8035,0.80355,0.80327,0.80355,637500000.0
2008-03-04 03:12:00,0.80335,0.80355,0.80335,0.80355,1747600000.0
2008-03-04 03:13:00,0.80343,0.80395,0.8033,0.8035,1101000000.0
2008-03-04 03:14:00,0.8035,0.8035,0.80292,0.8031,408900000.0
2008-03-04 03:15:00,0.80285,0.8031,0.80276,0.803,522000000.0
2008-03-04 03:16:00,0.80275,0.8031,0.80275,0.8031,592300000.0
2008-03-04 03:17:00,0.80292,0.80325,0.80292,0.8032,418300000.0
2008-03-04 03:18:00,0.8032,0.8033,0.80305,0.80312,1004400000.0
2008-03-04 03:19:00,0.80325,0.80335,0.80288,0.803,548800000.0
2008-03-04 03:20:00,0.80285,0.8031,0.80263,0.80263,493350002.0
2008-03-04 03:21:00,0.80275,0.80275,0.80198,0.80243,1005100001.0
2008-03-04 03:22:00,0.8026,0.8026,0.80221,0.80241,1063800000.0
2008-03-04 03:23:00,0.8026,0.8026,0.80235,0.80255,1144400000.0
2008-03-04 03:24:00,0.80255,0.80285,0.8024,0.80259,1694000000.0
2008-03-04 03:25:00,0.80285,0.803,0.80255,0.8026,1087000000.0
2008-03-04 03:26:00,0.8026,0.8026,0.80227,0.8024,1204800000.0
2008-03-04 03:27:00,0.80228,0.8027,0.80228,0.8027,1067100000.0
2008-03-04 03:28:00,0.8027,0.8027,0.80247,0.8027,1116800000.0
2008-03-04 03:29:00,0.8027,0.80315,0.80262,0.80315,1180000000.0
2008-03-04 03:30:00,0.80293,0.8033,0.80293,0.8033,1118700001.0
2008-03-04 03:31:00,0.80312,0.80335,0.80306,0.8033,1186450002.0
2008-03-04 03:32:00,0.8033,0.8033,0.80305,0.8033,1109500000.0
2008-03-04 03:33:00,0.8033,0.8036,0.80313,0.80334,954600000.0
2008-03-04 03:34:00,0.8036,0.8036,0.80335,0.80345,1063900000.0
2008-03-04 03:35:00,0.80348,0.8037,0.80347,0.8036,1211700000.0
2008-03-04 03:36:00,0.80346,0.8037,0.8034,0.80365,1060900000.0
2008-03-04 03:37:00,0.80365,0.8038,0.80333,0.80355,1249800000.0
2008-03-04 03:38:00,0.80355,0.80365,0.80331,0.80339,980600000.0
2008-03-04 03:39:00,0.80365,0.80365,0.80336,0.80355,1160700000.0
2008-03-04 03:40:00,0.80338,0.80355,0.80331,0.80331,838000000.0
2008-03-04 03:41:00,0.80345,0.80355,0.80328,0.80345,351300000.0
2008-03-04 03:42:00,0.80345,0.80355,0.80322,0.80331,427899999.0
2008-03-04 03:43:00,0.80345,0.8035,0.80326,0.8035,490700001.0
2008-03-04 03:44:00,0.8035,0.8035,0.8034,0.8035,466300000.0
2008-03-04 03:45:00,0.8034,0.8035,0.8034,0.8035,476200001.0
2008-03-04 03:46:00,0.8035,0.8037,0.80327,0.80355,681100000.0
2008-03-04 03:47:00,0.80355,0.80355,0.80325,0.80355,513700000.0
2008-03-04 03:48:00,0.80355,0.80355,0.8034,0.80355,433900000.0
2008-03-04 03:49:00,0.80339,0.80355,0.80327,0.80345,443600001.0
2008-03-04 03:50:00,0.80345,0.80345,0.80335,0.80335,347900000.0
2008-03-04 03:51:00,0.80345,0.80345,0.80335,0.80335,349349999.0
2008-03-04 03:52:00,0.80345,0.80345,0.80335,0.8034,359200000.0
2008-03-04 03:53:00,0.80345,0.80345,0.8031,0.8032,416299999.0
2008-03-04 03:54:00,0.80322,0.80345,0.80306,0.8033,382399999.0
2008-03-04 03:55:00,0.8033,0.8033,0.80265,0.80325,393800000.0
2008-03-04 03:56:00,0.80325,0.8037,0.80307,0.80309,824100000.0
2008-03-04 03:57:00,0.80305,0.8033,0.80305,0.8033,311900000.0
2008-03-04 03:58:00,0.8033,0.8033,0.80295,0.8031,400850001.0
2008-03-04 03:59:00,0.8033,0.80345,0.80298,0.8033,620400000.0
2008-03-04 04:00:00,0.8033,0.80335,0.80295,0.80312,490350000.0
2008-03-04 04:01:00,0.8033,0.80335,0.80316,0.80335,545500000.0
2008-03-04 04:02:00,0.80335,0.80335,0.80302,0.80305,619549999.0
2008-03-04 04:03:00,0.8033,0.8033,0.803,0.8033,363400000.0
2008-03-04 04:04:00,0.8033,0.8033,0.803,0.8033,462000000.0
2008-03-04 04:05:00,0.803,0.8033,0.803,0.8033,400500000.0
2008-03-04 04:06:00,0.8033,0.8033,0.803,0.8031,440999999.0
2008-03-04 04:07:00,0.8033,0.80335,0.8031,0.80335,1652500001.0
2008-03-04 04:08:00,0.80335,0.80345,0.80312,0.8032,1978000000.0
2008-03-04 04:09:00,0.8032,0.80345,0.80317,0.80335,1078600000.0
2008-03-04 04:10:00,0.80322,0.80345,0.80314,0.80328,1050600000.0
2008-03-04 04:11:00,0.80345,0.80345,0.80325,0.80345,1106500001.0
2008-03-04 04:12:00,0.80345,0.80355,0.8032,0.80324,1054600000.0
2008-03-04 04:13:00,0.8034,0.80345,0.80308,0.8033,537100000.0
2008-03-04 04:14:00,0.80305,0.8034,0.80303,0.8034,473000001.0
2008-03-04 04:15:00,0.8034,0.8034,0.80302,0.80325,472500000.0
2008-03-04 04:16:00,0.80325,0.80325,0.80305,0.80325,482200000.0
2008-03-04 04:17:00,0.80325,0.80345,0.80305,0.80305,632950000.0
2008-03-04 04:18:00,0.80325,0.8033,0.80299,0.80305,421300000.0
2008-03-04 04:19:00,0.8033,0.8033,0.80306,0.8032,426800001.0
2008-03-04 04:20:00,0.80305,0.8032,0.80305,0.8032,408000000.0
2008-03-04 04:21:00,0.8032,0.8033,0.80295,0.8031,456100000.0
2008-03-04 04:22:00,0.8031,0.80335,0.80291,0.80297,469500000.0
2008-03-04 04:23:00,0.8031,0.80325,0.8028,0.8029,596900000.0
2008-03-04 04:24:00,0.80305,0.80315,0.80263,0.80263,490800000.0
2008-03-04 04:25:00,0.80259,0.8027,0.80256,0.8027,477000000.0
2008-03-04 04:26:00,0.8027,0.803,0.80195,0.803,633800001.0
2008-03-04 04:27:00,0.803,0.8035,0.80299,0.80305,521300001.0
2008-03-04 04:28:00,0.80325,0.80345,0.80308,0.80335,1393700001.0
2008-03-04 04:29:00,0.80335,0.80355,0.80318,0.8035,773000000.0
2008-03-04 04:30:00,0.8035,0.8037,0.80332,0.8035,416900000.0
2008-03-04 04:31:00,0.8035,0.8036,0.80339,0.80353,424200000.0
2008-03-04 04:32:00,0.8036,0.8036,0.8034,0.80355,412700000.0
2008-03-04 04:33:00,0.8036,0.8036,0.8034,0.80355,437050000.0
2008-03-04 04:34:00,0.8036,0.8036,0.80355,0.8036,453750000.0
2008-03-04 04:35:00,0.8036,0.8036,0.80306,0.8034,431999999.0
2008-03-04 04:36:00,0.8034,0.8035,0.80305,0.8034,426200000.0
2008-03-04 04:37:00,0.8034,0.8034,0.80302,0.80325,501100000.0
2008-03-04 04:38:00,0.8034,0.80347,0.80312,0.80345,498700000.0
2008-03-04 04:39:00,0.80345,0.8035,0.80319,0.8035,1053100000.0
2008-03-04 04:40:00,0.8035,0.80355,0.80319,0.8033,935100000.0
2008-03-04 04:41:00,0.80333,0.8037,0.8033,0.8037,441300000.0
2008-03-04 04:42:00,0.8037,0.8039,0.8035,0.8038,482100000.0
2008-03-04 04:43:00,0.80345,0.80395,0.80344,0.8039,467400000.0
2008-03-04 04:44:00,0.8039,0.8041,0.80357,0.80372,613600000.0
2008-03-04 04:45:00,0.804,0.804,0.80373,0.80382,751900001.0
2008-03-04 04:46:00,0.80395,0.8041,0.80381,0.80396,687750000.0
2008-03-04 04:47:00,0.8041,0.8041,0.8038,0.8038,463600000.0
2008-03-04 04:48:00,0.8039,0.80415,0.80381,0.8041,459200001.0
2008-03-04 04:49:00,0.80394,0.8042,0.80378,0.804,451500000.0
2008-03-04 04:50:00,0.80386,0.80405,0.80386,0.804,370800000.0
2008-03-04 04:51:00,0.804,0.804,0.80385,0.804,452550002.0
2008-03-04 04:52:00,0.804,0.8041,0.80371,0.8041,446100000.0
2008-03-04 04:53:00,0.80402,0.8041,0.80397,0.8041,361000000.0
2008-03-04 04:54:00,0.80398,0.8041,0.80398,0.8041,356100000.0
2008-03-04 04:55:00,0.8041,0.8041,0.80366,0.80405,401300001.0
2008-03-04 04:56:00,0.80405,0.8041,0.80377,0.8041,463700000.0
2008-03-04 04:57:00,0.8039,0.8041,0.80375,0.8041,350500000.0
2008-03-04 04:58:00,0.8033,0.8034,0.8031,0.8033,1094400000.0
2008-03-04 04:59:00,0.80395,0.80415,0.8037,0.80405,1094400000.0
2008-03-04 05:00:00,0.80405,0.80415,0.80387,0.80392,1108300000.0
2008-03-04 05:01:00,0.80415,0.80455,0.80396,0.80455,484000000.0
2008-03-04 05:02:00,0.80455,0.80455,0.8044,0.80455,360600000.0
2008-03-04 05:03:00,0.80455,0.80465,0.80432,0.80436,389400001.0
2008-03-04 05:04:00,0.80455,0.80475,0.80434,0.80465,405900000.0
2008-03-04 05:05:00,0.8047,0.805,0.8044,0.805,942800003.0
2008-03-04 05:06:00,0.80468,0.80525,0.80446,0.80525,525900000.0
2008-03-04 05:07:00,0.80525,0.80525,0.80473,0.80495,597150000.0
2008-03-04 05:08:00,0.80495,0.8052,0.80465,0.8049,577500000.0
2008-03-04 05:09:00,0.8049,0.8052,0.80466,0.8049,401600000.0
2008-03-04 05:10:00,0.80476,0.80505,0.80475,0.80505,395500000.0
2008-03-04 05:11:00,0.80505,0.80505,0.80431,0.80451,577899998.0
2008-03-04 05:12:00,0.8046,0.8055,0.8046,0.8054,420700000.0
2008-03-04 05:13:00,0.8054,0.8054,0.8048,0.80482,639800000.0
2008-03-04 05:14:00,0.8049,0.8049,0.80455,0.80467,819200000.0
2008-03-04 05:15:00,0.8048,0.80515,0.8045,0.80515,631500000.0
2008-03-04 05:16:00,0.80515,0.8054,0.80494,0.80507,842250001.0
2008-03-04 05:17:00,0.8054,0.8056,0.8049,0.80525,583500000.0
2008-03-04 05:18:00,0.80525,0.8055,0.80491,0.8054,948900000.0
2008-03-04 05:19:00,0.80513,0.8054,0.80494,0.8051,469800000.0
2008-03-04 05:20:00,0.8051,0.8053,0.80492,0.8051,495700000.0
2008-03-04 05:21:00,0.8051,0.8052,0.80466,0.8049,454550000.0
2008-03-04 05:22:00,0.8049,0.8051,0.80445,0.80452,667700000.0
2008-03-04 05:23:00,0.8048,0.805,0.80466,0.8049,817700000.0
2008-03-04 05:24:00,0.8049,0.80505,0.80432,0.8045,686150001.0
2008-03-04 05:25:00,0.8045,0.8046,0.80392,0.8044,786100000.0
2008-03-04 05:26:00,0.8044,0.8046,0.80415,0.80437,757300000.0
2008-03-04 05:27:00,0.8046,0.8046,0.80425,0.8045,637900000.0
2008-03-04 05:28:00,0.80423,0.8047,0.80403,0.80465,717700001.0
2008-03-04 05:29:00,0.80465,0.80465,0.80398,0.80405,1976199975.0
2008-03-04 05:30:00,0.80435,0.80445,0.80393,0.80445,1503199999.0
2008-03-04 05:31:00,0.80406,0.80445,0.8033,0.8034,1265550001.0
2008-03-04 05:32:00,0.8034,0.80365,0.80241,0.80345,1489050000.0
2008-03-04 05:33:00,0.80336,0.80445,0.80336,0.80395,1405500000.0
2008-03-04 05:34:00,0.80376,0.8045,0.80376,0.804,712699999.0
2008-03-04 05:35:00,0.804,0.8044,0.80375,0.8041,468800001.0
2008-03-04 05:36:00,0.8041,0.8043,0.8037,0.804,488700000.0
2008-03-04 05:37:00,0.804,0.8045,0.8035,0.8035,584000000.0
2008-03-04 05:38:00,0.80327,0.8037,0.80236,0.8034,532200000.0
2008-03-04 05:39:00,0.80316,0.8034,0.80261,0.8033,487199999.0
2008-03-04 05:40:00,0.8033,0.804,0.80298,0.8038,491600000.0
2008-03-04 05:41:00,0.8038,0.8043,0.80349,0.80396,506300000.0
2008-03-04 05:42:00,0.80376,0.80415,0.80335,0.8038,464200000.0
2008-03-04 05:43:00,0.8038,0.804,0.80355,0.80367,480000000.0
2008-03-04 05:44:00,0.8039,0.8039,0.80246,0.8032,608900000.0
2008-03-04 05:45:00,0.8033,0.8035,0.80317,0.8033,465100000.0
2008-03-04 05:46:00,0.8033,0.8036,0.80304,0.8034,372600000.0
2008-03-04 05:47:00,0.8031,0.8036,0.8031,0.8036,464200000.0
2008-03-04 05:48:00,0.80339,0.8038,0.80339,0.8038,434200001.0
2008-03-04 05:49:00,0.80346,0.8038,0.80324,0.8034,731899999.0
2008-03-04 05:50:00,0.80334,0.80425,0.80334,0.8041,1001200000.0
2008-03-04 05:51:00,0.80378,0.80415,0.80354,0.8037,1257500000.0
2008-03-04 05:52:00,0.8037,0.8037,0.80314,0.8034,596500000.0
2008-03-04 05:53:00,0.8034,0.8034,0.80261,0.803,818900001.0
2008-03-04 05:54:00,0.803,0.8032,0.80254,0.80254,667800000.0
2008-03-04 05:55:00,0.80265,0.8029,0.80242,0.8027,537100000.0
2008-03-04 05:56:00,0.8029,0.80325,0.80276,0.80301,589200000.0
2008-03-04 05:57:00,0.80325,0.8033,0.8031,0.8033,439300000.0
2008-03-04 05:58:00,0.80314,0.80355,0.80302,0.8032,559800000.0
2008-03-04 05:59:00,0.80315,0.8032,0.80274,0.8032,491900000.0
2008-03-04 06:00:00,0.8032,0.8032,0.80248,0.80248,434600000.0
2008-03-04 06:01:00,0.80265,0.80265,0.80194,0.80225,1217950000.0
2008-03-04 06:02:00,0.80225,0.80255,0.80217,0.80235,1140000000.0
2008-03-04 06:03:00,0.80235,0.80235,0.80166,0.80205,1315100000.0
2008-03-04 06:04:00,0.80205,0.80235,0.80177,0.80235,955300000.0
2008-03-04 06:05:00,0.80206,0.8024,0.80198,0.80198,770800000.0
2008-03-04 06:06:00,0.80225,0.80245,0.80192,0.8022,625199999.0
2008-03-04 06:07:00,0.8022,0.8024,0.80204,0.80214,468000000.0
2008-03-04 06:08:00,0.8024,0.8027,0.8022,0.8025,561200000.0
2008-03-04 06:09:00,0.8025,0.8032,0.80244,0.8031,590200000.0
2008-03-04 06:10:00,0.8031,0.80325,0.80283,0.8032,575800001.0
2008-03-04 06:11:00,0.8032,0.8032,0.80274,0.803,397600000.0
2008-03-04 06:12:00,0.8027,0.803,0.80265,0.8028,589750000.0
2008-03-04 06:13:00,0.80257,0.8028,0.80204,0.8024,728500000.0
2008-03-04 06:14:00,0.8024,0.8024,0.80205,0.80209,818250000.0
2008-03-04 06:15:00,0.80204,0.8025,0.80204,0.8025,593200000.0
2008-03-04 06:16:00,0.8022,0.8026,0.80217,0.8025,778999999.0
2008-03-04 06:17:00,0.8025,0.80255,0.80195,0.80245,880950001.0
2008-03-04 06:18:00,0.80245,0.80245,0.80208,0.80245,766700000.0
2008-03-04 06:19:00,0.80245,0.80245,0.80191,0.80202,833300000.0
2008-03-04 06:20:00,0.8023,0.8023,0.80175,0.80225,615500000.0
2008-03-04 06:21:00,0.80193,0.80225,0.80183,0.8022,475200000.0
2008-03-04 06:22:00,0.8022,0.8022,0.80163,0.80173,521050000.0
2008-03-04 06:23:00,0.80165,0.8019,0.80137,0.8015,483400000.0
2008-03-04 06:24:00,0.8015,0.8015,0.79997,0.80015,567200000.0
2008-03-04 06:25:00,0.80015,0.80095,0.79993,0.80085,686850000.0
2008-03-04 06:26:00,0.80085,0.80085,0.80045,0.80055,636499999.0
2008-03-04 06:27:00,0.80055,0.80085,0.80043,0.80055,1126999999.0
2008-03-04 06:28:00,0.80046,0.80055,0.80026,0.80055,1323300000.0
2008-03-04 06:29:00,0.8005,0.80085,0.80049,0.8008,823100000.0
2008-03-04 06:30:00,0.8008,0.8008,0.80001,0.8002,611600000.0
2008-03-04 06:31:00,0.8,0.80035,0.79991,0.8002,658200000.0
2008-03-04 06:32:00,0.8002,0.8002,0.79969,0.79993,549000000.0
2008-03-04 06:33:00,0.79997,0.8004,0.79978,0.8003,693800000.0
2008-03-04 06:34:00,0.80019,0.8005,0.79993,0.8005,612700000.0
2008-03-04 06:35:00,0.8005,0.8005,0.80009,0.8005,737100000.0
2008-03-04 06:36:00,0.8005,0.80095,0.80021,0.80045,659000000.0
2008-03-04 06:37:00,0.8007,0.8008,0.8005,0.8008,492700000.0
2008-03-04 06:38:00,0.8008,0.80085,0.80045,0.80085,547100000.0
2008-03-04 06:39:00,0.80085,0.8011,0.80056,0.8011,649600000.0
2008-03-04 06:40:00,0.8011,0.80115,0.80073,0.80099,621599999.0
2008-03-04 06:41:00,0.80115,0.80115,0.80095,0.80115,2070200000.0
2008-03-04 06:42:00,0.80135,0.80135,0.80084,0.80115,1985800000.0
2008-03-04 06:43:00,0.80083,0.80125,0.80082,0.80115,1380400000.0
2008-03-04 06:44:00,0.80115,0.80115,0.80069,0.8009,1054250000.0
2008-03-04 06:45:00,0.80105,0.8011,0.80081,0.801,545700000.0
2008-03-04 06:46:00,0.801,0.8012,0.8009,0.8012,434800000.0
2008-03-04 06:47:00,0.8012,0.8012,0.80094,0.801,422200000.0
2008-03-04 06:48:00,0.80094,0.80145,0.80091,0.80145,719199999.0
2008-03-04 06:49:00,0.80145,0.8015,0.8011,0.80133,441399999.0
2008-03-04 06:50:00,0.8015,0.8015,0.80096,0.8012,542500000.0
2008-03-04 06:51:00,0.80098,0.8015,0.80073,0.8009,581500000.0
2008-03-04 06:52:00,0.8009,0.801,0.80051,0.80065,563000000.0
2008-03-04 06:53:00,0.80041,0.801,0.80032,0.8008,631500000.0
2008-03-04 06:54:00,0.80055,0.8009,0.80047,0.8009,525600000.0
2008-03-04 06:55:00,0.8009,0.8014,0.80073,0.8014,508000000.0
2008-03-04 06:56:00,0.8014,0.8014,0.80088,0.8011,580100000.0
2008-03-04 06:57:00,0.8011,0.8014,0.80085,0.80114,916900000.0
2008-03-04 06:58:00,0.80124,0.8015,0.80095,0.8012,758100000.0
2008-03-04 06:59:00,0.801,0.8012,0.80088,0.8012,519000001.0
2008-03-04 07:00:00,0.8012,0.8012,0.8009,0.8012,433100000.0
2008-03-04 07:01:00,0.8012,0.8012,0.80081,0.8011,542000001.0
2008-03-04 07:02:00,0.8011,0.80135,0.80088,0.80118,953400000.0
2008-03-04 07:03:00,0.80135,0.80135,0.80094,0.80107,754600000.0
2008-03-04 07:04:00,0.8012,0.8012,0.80105,0.80107,426500000.0
2008-03-04 07:05:00,0.8012,0.8013,0.80105,0.8013,507700000.0
2008-03-04 07:06:00,0.80113,0.8013,0.80113,0.8013,355050000.0
2008-03-04 07:07:00,0.8013,0.8015,0.80116,0.80131,476149999.0
2008-03-04 07:08:00,0.80125,0.8016,0.80108,0.8015,514399999.0
2008-03-04 07:09:00,0.8015,0.8015,0.80127,0.8015,395300000.0
2008-03-04 07:10:00,0.8015,0.80155,0.80133,0.80134,452100000.0
2008-03-04 07:11:00,0.8015,0.8015,0.80108,0.8013,532100000.0
2008-03-04 07:12:00,0.8013,0.8013,0.80074,0.80085,637800000.0
2008-03-04 07:13:00,0.80085,0.8009,0.80056,0.8009,579350000.0
2008-03-04 07:14:00,0.8009,0.8009,0.80065,0.8009,344100000.0
2008-03-04 07:15:00,0.80069,0.8012,0.80069,0.8012,573000000.0
2008-03-04 07:16:00,0.80105,0.8012,0.8009,0.8012,421600000.0
2008-03-04 07:17:00,0.80095,0.8012,0.80062,0.8009,652550000.0
2008-03-04 07:18:00,0.8009,0.80096,0.8006,0.8009,685349999.0
2008-03-04 07:19:00,0.8009,0.80095,0.80052,0.8008,514800000.0
2008-03-04 07:20:00,0.8008,0.801,0.80052,0.80069,711699999.0
2008-03-04 07:21:00,0.801,0.801,0.80026,0.8005,742450001.0
2008-03-04 07:22:00,0.80027,0.80085,0.80027,0.80085,816100000.0
2008-03-04 07:23:00,0.80085,0.80085,0.80041,0.8007,822350000.0
2008-03-04 07:24:00,0.8007,0.8007,0.8004,0.80058,877300000.0
2008-03-04 07:25:00,0.80055,0.8008,0.80044,0.8008,498050000.0
2008-03-04 07:26:00,0.8008,0.80125,0.8006,0.80115,739300000.0
2008-03-04 07:27:00,0.80097,0.8014,0.80094,0.8014,958100001.0
2008-03-04 07:28:00,0.8014,0.8015,0.80118,0.8015,573699999.0
2008-03-04 07:29:00,0.8015,0.8015,0.80112,0.8015,525000000.0
2008-03-04 07:30:00,0.80122,0.80153,0.80122,0.80134,718900000.0
2008-03-04 07:31:00,0.80145,0.80155,0.80127,0.80155,1210350000.0
2008-03-04 07:32:00,0.80131,0.8017,0.80127,0.80151,491200000.0
2008-03-04 07:33:00,0.8017,0.80175,0.8014,0.8017,522100000.0
2008-03-04 07:34:00,0.8017,0.80175,0.80147,0.80175,403075000.0
2008-03-04 07:35:00,0.80175,0.802,0.80149,0.80182,469300000.0
2008-03-04 07:36:00,0.802,0.80205,0.8013,0.8015,475900001.0
2008-03-04 07:37:00,0.8015,0.8017,0.80132,0.80145,829800000.0
2008-03-04 07:38:00,0.8017,0.80215,0.80145,0.8018,789000000.0
2008-03-04 07:39:00,0.8018,0.8022,0.80172,0.8022,701400000.0
2008-03-04 07:40:00,0.80206,0.8023,0.80206,0.8022,585500000.0
2008-03-04 07:41:00,0.8021,0.8025,0.8021,0.80235,948500000.0
2008-03-04 07:42:00,0.80235,0.8025,0.80222,0.80225,698100000.0
2008-03-04 07:43:00,0.8024,0.8026,0.80228,0.8026,480200000.0
2008-03-04 07:44:00,0.8026,0.8026,0.80216,0.80255,511600000.0
2008-03-04 07:45:00,0.80235,0.80255,0.80225,0.80255,476800000.0
2008-03-04 07:46:00,0.80221,0.80255,0.80212,0.80245,733800000.0
2008-03-04 07:47:00,0.80245,0.80245,0.80201,0.8022,498450000.0
2008-03-04 07:48:00,0.8022,0.8022,0.80176,0.80182,721000000.0
2008-03-04 07:49:00,0.80215,0.8024,0.8019,0.8024,779899999.0
2008-03-04 07:50:00,0.8024,0.8025,0.80212,0.8025,317150000.0
2008-03-04 07:51:00,0.8025,0.8025,0.80212,0.80232,389300000.0
2008-03-04 07:52:00,0.80245,0.8025,0.80222,0.80222,345800000.0
2008-03-04 07:53:00,0.8025,0.8025,0.8021,0.8024,423600000.0
2008-03-04 07:54:00,0.8021,0.8025,0.8021,0.8025,477500000.0
2008-03-04 07:55:00,0.8025,0.8025,0.80221,0.8024,612600000.0
2008-03-04 07:56:00,0.8024,0.8024,0.8021,0.8024,416900000.0
2008-03-04 07:57:00,0.8022,0.8024,0.80215,0.8024,381250000.0
2008-03-04 07:58:00,0.8024,0.8024,0.80205,0.8023,381000000.0
2008-03-04 07:59:00,0.80203,0.8023,0.80197,0.80225,357700000.0
2008-03-04 08:00:00,0.80225,0.80225,0.80196,0.80204,429600000.0
2008-03-04 08:01:00,0.8022,0.80245,0.80197,0.80206,378200000.0
2008-03-04 08:02:00,0.80225,0.80255,0.80217,0.80235,453700000.0
2008-03-04 08:03:00,0.80235,0.80235,0.80198,0.80225,359300000.0
2008-03-04 08:04:00,0.80225,0.80225,0.80197,0.80225,460950000.0
2008-03-04 08:05:00,0.80225,0.80225,0.80195,0.80212,371800000.0
2008-03-04 08:06:00,0.80225,0.80225,0.80178,0.8018,443800000.0
2008-03-04 08:07:00,0.802,0.80205,0.80139,0.8016,497000000.0
2008-03-04 08:08:00,0.80126,0.8016,0.80114,0.8016,463500001.0
2008-03-04 08:09:00,0.8016,0.8016,0.80145,0.80145,378600000.0
2008-03-04 08:10:00,0.8016,0.8016,0.8014,0.8014,354800000.0
2008-03-04 08:11:00,0.8016,0.8017,0.80141,0.8017,406000000.0
2008-03-04 08:12:00,0.8017,0.8017,0.8014,0.8017,357950000.0
2008-03-04 08:13:00,0.8017,0.8025,0.80154,0.8025,629450000.0
2008-03-04 08:14:00,0.8025,0.8025,0.80199,0.80204,879900000.0
2008-03-04 08:15:00,0.80235,0.80235,0.80193,0.80195,914999999.0
2008-03-04 08:16:00,0.80225,0.80235,0.80197,0.802,896300001.0
2008-03-04 08:17:00,0.80198,0.80228,0.8018,0.80197,800500000.0
2008-03-04 08:18:00,0.80225,0.8024,0.80183,0.80187,598800000.0
2008-03-04 08:19:00,0.80185,0.8024,0.80175,0.802,882599999.0
2008-03-04 08:20:00,0.802,0.8021,0.80171,0.80175,837700000.0
2008-03-04 08:21:00,0.8021,0.8021,0.80175,0.8021,818600000.0
2008-03-04 08:22:00,0.8021,0.80225,0.80167,0.80225,855900000.0
2008-03-04 08:23:00,0.80225,0.80245,0.80192,0.8024,638850000.0
2008-03-04 08:24:00,0.8024,0.8025,0.80219,0.80227,351300000.0
2008-03-04 08:25:00,0.8025,0.8025,0.8022,0.8023,450750000.0
2008-03-04 08:26:00,0.8025,0.8025,0.80209,0.8025,654400000.0
2008-03-04 08:27:00,0.8025,0.8026,0.80217,0.80224,713500000.0
2008-03-04 08:28:00,0.8026,0.8026,0.80225,0.80245,449399999.0
2008-03-04 08:29:00,0.8026,0.8026,0.8023,0.8026,358000000.0
2008-03-04 08:30:00,0.8026,0.8026,0.80247,0.8026,412800000.0
2008-03-04 08:31:00,0.80249,0.8028,0.80249,0.8027,431950000.0
2008-03-04 08:32:00,0.8027,0.8027,0.8024,0.8027,434200000.0
2008-03-04 08:33:00,0.80255,0.8027,0.80237,0.8027,436500000.0
2008-03-04 08:34:00,0.8027,0.8027,0.80235,0.80235,474649999.0
2008-03-04 08:35:00,0.8027,0.80295,0.80239,0.8028,684500000.0
2008-03-04 08:36:00,0.8028,0.8033,0.8028,0.80281,636400000.0
2008-03-04 08:37:00,0.803,0.8031,0.80281,0.80291,492900000.0
2008-03-04 08:38:00,0.80291,0.80325,0.80288,0.80295,819600000.0
2008-03-04 08:39:00,0.80279,0.80305,0.80246,0.80305,816400001.0
2008-03-04 08:40:00,0.80305,0.80305,0.80268,0.80275,671450000.0
2008-03-04 08:41:00,0.80268,0.8029,0.80268,0.8029,763100001.0
2008-03-04 08:42:00,0.8029,0.80295,0.80272,0.80272,830400000.0
2008-03-04 08:43:00,0.8029,0.8032,0.80273,0.80285,787400000.0
2008-03-04 08:44:00,0.80285,0.80315,0.80257,0.80257,858900000.0
2008-03-04 08:45:00,0.80275,0.80305,0.8026,0.80287,920250002.0
2008-03-04 08:46:00,0.803,0.80325,0.80266,0.80285,444150001.0
2008-03-04 08:47:00,0.80262,0.80295,0.80251,0.8029,506900000.0
2008-03-04 08:48:00,0.8029,0.80296,0.80255,0.80266,526499999.0
2008-03-04 08:49:00,0.80295,0.80295,0.80248,0.80275,663000000.0
2008-03-04 08:50:00,0.8026,0.80275,0.80238,0.8027,657600000.0
2008-03-04 08:51:00,0.8027,0.8028,0.80227,0.80255,1058100000.0
2008-03-04 08:52:00,0.80265,0.80275,0.80188,0.80209,863500000.0
2008-03-04 08:53:00,0.80225,0.80265,0.80208,0.80244,727400000.0
2008-03-04 08:54:00,0.80265,0.80265,0.80229,0.8023,490000000.0
2008-03-04 08:55:00,0.80255,0.8026,0.80214,0.8024,538499999.0
2008-03-04 08:56:00,0.8025,0.80275,0.80229,0.8025,478700000.0
2008-03-04 08:57:00,0.8025,0.8025,0.80205,0.80208,775949999.0
2008-03-04 08:58:00,0.8023,0.8023,0.80178,0.80207,519899998.0
2008-03-04 08:59:00,0.80183,0.8022,0.80183,0.8022,563900001.0
2008-03-04 09:00:00,0.80202,0.8022,0.8017,0.802,436200000.0
2008-03-04 09:01:00,0.802,0.80205,0.80153,0.8019,673700000.0
2008-03-04 09:02:00,0.8019,0.802,0.80168,0.802,391700000.0
2008-03-04 09:03:00,0.80186,0.8022,0.80177,0.8022,517900001.0
2008-03-04 09:04:00,0.8022,0.8022,0.8019,0.8022,807799999.0
2008-03-04 09:05:00,0.8022,0.80245,0.80195,0.80214,583600000.0
2008-03-04 09:06:00,0.8024,0.8024,0.8021,0.8024,471600001.0
2008-03-04 09:07:00,0.80231,0.8027,0.80225,0.80265,504000000.0
2008-03-04 09:08:00,0.80265,0.8029,0.80245,0.8028,485800000.0
2008-03-04 09:09:00,0.8028,0.80305,0.80269,0.80305,673900000.0
2008-03-04 09:10:00,0.80305,0.80305,0.8026,0.80275,804350001.0
2008-03-04 09:11:00,0.80275,0.80275,0.80232,0.8027,792200000.0
2008-03-04 09:12:00,0.8027,0.8027,0.8024,0.8027,374500000.0
2008-03-04 09:13:00,0.80259,0.80296,0.80255,0.80275,793000001.0
2008-03-04 09:14:00,0.8029,0.8033,0.80276,0.8032,838700002.0
2008-03-04 09:15:00,0.80297,0.80321,0.80287,0.80315,1016599999.0
2008-03-04 09:16:00,0.80315,0.8033,0.80287,0.803,905950000.0
2008-03-04 09:17:00,0.8031,0.8033,0.80299,0.8033,668099999.0
2008-03-04 09:18:00,0.8033,0.80342,0.8031,0.80312,511000000.0
2008-03-04 09:19:00,0.8034,0.80375,0.80315,0.80343,850900000.0
2008-03-04 09:20:00,0.80339,0.8036,0.80297,0.8031,776100000.0
2008-03-04 09:21:00,0.80299,0.80365,0.80299,0.80315,481600000.0
2008-03-04 09:22:00,0.80315,0.8033,0.80298,0.8033,740700000.0
2008-03-04 09:23:00,0.8034,0.8044,0.8033,0.80405,680100000.0
2008-03-04 09:24:00,0.80405,0.8048,0.80396,0.8045,845600000.0
2008-03-04 09:25:00,0.80431,0.8049,0.80419,0.8048,633500000.0
2008-03-04 09:26:00,0.8048,0.8049,0.80433,0.80438,596800000.0
2008-03-04 09:27:00,0.8044,0.8044,0.80415,0.8043,443000000.0
2008-03-04 09:28:00,0.8041,0.8043,0.80379,0.80405,675100000.0
2008-03-04 09:29:00,0.80405,0.80405,0.80384,0.8039,641900000.0
2008-03-04 09:30:00,0.804,0.804,0.80388,0.804,484199999.0
2008-03-04 09:31:00,0.804,0.8046,0.80397,0.80435,499000000.0
2008-03-04 09:32:00,0.80442,0.80455,0.80425,0.8045,768200000.0
2008-03-04 09:33:00,0.8045,0.8045,0.8043,0.80435,722700000.0
2008-03-04 09:34:00,0.80431,0.8045,0.80405,0.80415,457800000.0
2008-03-04 09:35:00,0.80415,0.80435,0.80397,0.80402,717800000.0
2008-03-04 09:36:00,0.8042,0.8042,0.80395,0.80397,430000000.0
2008-03-04 09:37:00,0.8042,0.8042,0.80389,0.80394,456550000.0
2008-03-04 09:38:00,0.80405,0.8041,0.80374,0.8041,700000000.0
2008-03-04 09:39:00,0.8041,0.8042,0.80395,0.8041,453900000.0
2008-03-04 09:40:00,0.8041,0.80414,0.80385,0.80385,403100001.0
2008-03-04 09:41:00,0.8041,0.8041,0.80368,0.804,434900000.0
2008-03-04 09:42:00,0.80387,0.8041,0.80375,0.8041,472699999.0
2008-03-04 09:43:00,0.8041,0.8041,0.80347,0.8038,559700000.0
2008-03-04 09:44:00,0.8038,0.80385,0.80335,0.8036,612200000.0
2008-03-04 09:45:00,0.80343,0.8036,0.80319,0.8033,724900000.0
2008-03-04 09:46:00,0.80316,0.80365,0.80298,0.8031,648400000.0
2008-03-04 09:47:00,0.8031,0.8031,0.80206,0.80235,721100000.0
2008-03-04 09:48:00,0.80235,0.80305,0.80222,0.803,809400001.0
2008-03-04 09:49:00,0.803,0.803,0.80262,0.80267,802600000.0
2008-03-04 09:50:00,0.8027,0.8031,0.80246,0.80268,717600001.0
2008-03-04 09:51:00,0.8029,0.80345,0.8028,0.80295,630600000.0
2008-03-04 09:52:00,0.8029,0.80305,0.8025,0.8026,669600000.0
2008-03-04 09:53:00,0.8026,0.8026,0.80227,0.8025,1082300000.0
2008-03-04 09:54:00,0.8025,0.8025,0.80217,0.80235,932400000.0
2008-03-04 09:55:00,0.80235,0.80235,0.80182,0.8021,1315300000.0
2008-03-04 09:56:00,0.80197,0.80225,0.80193,0.80225,1113100000.0
2008-03-04 09:57:00,0.80205,0.80225,0.80172,0.8021,878050000.0
2008-03-04 09:58:00,0.80202,0.80215,0.80197,0.80215,414000000.0
2008-03-04 09:59:00,0.80206,0.8024,0.80198,0.8024,841899999.0
2008-03-04 10:00:00,0.80227,0.80255,0.80222,0.8025,804000000.0
2008-03-04 10:01:00,0.8025,0.8026,0.80191,0.80191,843700000.0
2008-03-04 10:02:00,0.80215,0.80225,0.80177,0.80215,614600000.0
2008-03-04 10:03:00,0.80182,0.80215,0.80178,0.8021,586800000.0
2008-03-04 10:04:00,0.80191,0.8022,0.80185,0.80215,790800000.0
2008-03-04 10:05:00,0.80215,0.8022,0.80188,0.8022,617900000.0
2008-03-04 10:06:00,0.8022,0.80225,0.80186,0.8022,408850000.0
2008-03-04 10:07:00,0.80192,0.80225,0.80191,0.80202,930400000.0
2008-03-04 10:08:00,0.80225,0.80285,0.80212,0.80285,738000000.0
2008-03-04 10:09:00,0.80285,0.80315,0.80276,0.80295,960600000.0
2008-03-04 10:10:00,0.80295,0.80295,0.80272,0.8029,824800000.0
2008-03-04 10:11:00,0.8029,0.8031,0.80279,0.80288,1112550000.0
2008-03-04 10:12:00,0.803,0.8032,0.80284,0.80284,1031100000.0
2008-03-04 10:13:00,0.80283,0.803,0.80272,0.8029,1091800000.0
2008-03-04 10:14:00,0.8029,0.8031,0.8026,0.8026,607900000.0
2008-03-04 10:15:00,0.80258,0.8028,0.80251,0.8027,497400000.0
2008-03-04 10:16:00,0.8027,0.8028,0.8025,0.80275,606100000.0
2008-03-04 10:17:00,0.80275,0.8028,0.80242,0.80247,770800000.0
2008-03-04 10:18:00,0.8026,0.8026,0.80229,0.8024,581400000.0
2008-03-04 10:19:00,0.8023,0.8027,0.8023,0.8025,718200000.0
2008-03-04 10:20:00,0.80245,0.8028,0.80235,0.8025,521100000.0
2008-03-04 10:21:00,0.8025,0.8026,0.8021,0.80255,746999999.0
2008-03-04 10:22:00,0.80255,0.80275,0.80237,0.80275,958200000.0
2008-03-04 10:23:00,0.80275,0.80285,0.80235,0.80255,1621100000.0
2008-03-04 10:24:00,0.80234,0.80275,0.80231,0.80255,1516100000.0
2008-03-04 10:25:00,0.80255,0.80315,0.80247,0.80305,1398100001.0
2008-03-04 10:26:00,0.80295,0.8034,0.80285,0.8034,1240800000.0
2008-03-04 10:27:00,0.8034,0.80345,0.80324,0.80345,1115700000.0
2008-03-04 10:28:00,0.80345,0.80345,0.80318,0.80326,1315700000.0
2008-03-04 10:29:00,0.80335,0.80355,0.80307,0.80315,1373700000.0
2008-03-04 10:30:00,0.803,0.80315,0.80286,0.80305,1401000000.0
2008-03-04 10:31:00,0.80305,0.8033,0.8028,0.80305,1243600000.0
2008-03-04 10:32:00,0.80315,0.8038,0.80309,0.80337,1022799999.0
2008-03-04 10:33:00,0.80355,0.80355,0.80327,0.80355,588899999.0
2008-03-04 10:34:00,0.80347,0.80385,0.80347,0.80385,1434400000.0
2008-03-04 10:35:00,0.8036,0.80385,0.80354,0.80375,1195150000.0
2008-03-04 10:36:00,0.80362,0.80415,0.80362,0.8039,1110800000.0
2008-03-04 10:37:00,0.8039,0.804,0.80376,0.8039,533450000.0
2008-03-04 10:38:00,0.8039,0.805,0.80385,0.80475,794100000.0
2008-03-04 10:39:00,0.80475,0.8048,0.80441,0.8048,775300000.0
2008-03-04 10:40:00,0.8048,0.8054,0.80471,0.80508,779900001.0
2008-03-04 10:41:00,0.8053,0.8053,0.80469,0.80495,603200000.0
2008-03-04 10:42:00,0.80493,0.8051,0.80451,0.8049,565000000.0
2008-03-04 10:43:00,0.80479,0.8051,0.80474,0.80491,608350000.0
2008-03-04 10:44:00,0.80505,0.8052,0.80478,0.80496,586600000.0
2008-03-04 10:45:00,0.80499,0.8053,0.80495,0.80525,468700000.0
2008-03-04 10:46:00,0.805,0.8053,0.80498,0.8053,943900001.0
2008-03-04 10:47:00,0.8053,0.80555,0.80493,0.8055,491000000.0
2008-03-04 10:48:00,0.8055,0.8055,0.80504,0.8055,446450000.0
2008-03-04 10:49:00,0.8055,0.8056,0.8051,0.80539,658900000.0
2008-03-04 10:50:00,0.8056,0.8057,0.80516,0.8055,445400000.0
2008-03-04 10:51:00,0.8055,0.8055,0.80518,0.80532,475000000.0
2008-03-04 10:52:00,0.8055,0.8055,0.80495,0.8051,572400000.0
2008-03-04 10:53:00,0.8051,0.80515,0.80472,0.8051,518600000.0
2008-03-04 10:54:00,0.8051,0.8051,0.80451,0.8047,553500001.0
2008-03-04 10:55:00,0.8047,0.8047,0.80438,0.8046,450400000.0
2008-03-04 10:56:00,0.8046,0.8046,0.80399,0.80413,413700000.0
2008-03-04 10:57:00,0.8043,0.80435,0.804,0.8043,646200000.0
2008-03-04 10:58:00,0.8043,0.8044,0.80408,0.8043,416500000.0
2008-03-04 10:59:00,0.8043,0.80445,0.80376,0.80425,422800000.0
2008-03-04 11:00:00,0.80425,0.8044,0.80392,0.80403,725800000.0
2008-03-04 11:01:00,0.80404,0.8045,0.80403,0.8044,606900000.0
2008-03-04 11:02:00,0.8044,0.8044,0.80371,0.8041,544900000.0
2008-03-04 11:03:00,0.8041,0.8041,0.8036,0.804,662300000.0
2008-03-04 11:04:00,0.804,0.8042,0.8038,0.8041,595300000.0
2008-03-04 11:05:00,0.8041,0.8042,0.8038,0.80395,486200000.0
2008-03-04 11:06:00,0.8041,0.8041,0.80335,0.80355,836400000.0
2008-03-04 11:07:00,0.8036,0.8041,0.80346,0.80385,714750000.0
2008-03-04 11:08:00,0.80385,0.80385,0.80361,0.80369,424900000.0
2008-03-04 11:09:00,0.8038,0.8038,0.80318,0.80352,709800000.0
2008-03-04 11:10:00,0.80358,0.80375,0.80353,0.8037,633400000.0
2008-03-04 11:11:00,0.80356,0.80385,0.8035,0.80375,807700000.0
2008-03-04 11:12:00,0.80375,0.80375,0.80346,0.8037,390800000.0
2008-03-04 11:13:00,0.80352,0.80375,0.8033,0.80345,764650000.0
2008-03-04 11:14:00,0.80345,0.8037,0.80332,0.8037,510750000.0
2008-03-04 11:15:00,0.80359,0.8038,0.80347,0.8037,494100000.0
2008-03-04 11:16:00,0.8037,0.804,0.80349,0.8037,560199999.0
2008-03-04 11:17:00,0.80349,0.8037,0.80312,0.8034,461800000.0
2008-03-04 11:18:00,0.8034,0.8036,0.80328,0.8035,391600000.0
2008-03-04 11:19:00,0.80336,0.80355,0.80326,0.8035,501700000.0
2008-03-04 11:20:00,0.8035,0.8036,0.80315,0.8033,380000000.0
2008-03-04 11:21:00,0.8033,0.8033,0.80282,0.8031,426100000.0
2008-03-04 11:22:00,0.80282,0.8033,0.80282,0.8033,389400000.0
2008-03-04 11:23:00,0.8033,0.8033,0.80291,0.80291,430399998.0
2008-03-04 11:24:00,0.8032,0.8038,0.80299,0.80341,591700000.0
2008-03-04 11:25:00,0.80355,0.8036,0.80321,0.80321,635100001.0
2008-03-04 11:26:00,0.8033,0.8034,0.80312,0.80312,720800000.0
2008-03-04 11:27:00,0.80318,0.8035,0.80309,0.80335,471550001.0
2008-03-04 11:28:00,0.80335,0.80355,0.80275,0.80275,518800000.0
2008-03-04 11:29:00,0.8029,0.80305,0.80269,0.80305,587300000.0
2008-03-04 11:30:00,0.80305,0.8033,0.8029,0.80298,622200000.0
2008-03-04 11:31:00,0.8032,0.8033,0.80294,0.80297,798300000.0
2008-03-04 11:32:00,0.80315,0.80325,0.80289,0.80294,732899999.0
2008-03-04 11:33:00,0.80315,0.80315,0.80282,0.8029,577600000.0
2008-03-04 11:34:00,0.8029,0.8031,0.80257,0.8027,596300000.0
2008-03-04 11:35:00,0.80252,0.8028,0.8024,0.80265,575850000.0
2008-03-04 11:36:00,0.80265,0.8028,0.80243,0.8028,746100000.0
2008-03-04 11:37:00,0.8028,0.8028,0.80242,0.80275,622000000.0
2008-03-04 11:38:00,0.80275,0.80275,0.80186,0.802,541900000.0
2008-03-04 11:39:00,0.802,0.80205,0.80161,0.80185,535100000.0
2008-03-04 11:40:00,0.80185,0.80185,0.80144,0.8017,732400000.0
2008-03-04 11:41:00,0.8017,0.80205,0.80153,0.80205,962200000.0
2008-03-04 11:42:00,0.80205,0.80205,0.80166,0.80205,1118500000.0
2008-03-04 11:43:00,0.80205,0.80205,0.80188,0.80188,1063000000.0
2008-03-04 11:44:00,0.80205,0.80275,0.80199,0.80255,1242100000.0
2008-03-04 11:45:00,0.80255,0.80265,0.80223,0.80225,1252600001.0
2008-03-04 11:46:00,0.80221,0.80255,0.80219,0.80255,1170600000.0
2008-03-04 11:47:00,0.80255,0.80255,0.80227,0.80255,1182700000.0
2008-03-04 11:48:00,0.80255,0.80265,0.80242,0.80255,1303600000.0
2008-03-04 11:49:00,0.80255,0.80275,0.80242,0.80256,1550900000.0
2008-03-04 11:50:00,0.80275,0.80335,0.80271,0.8032,1203300000.0
2008-03-04 11:51:00,0.80295,0.80355,0.80295,0.80309,1206700000.0
2008-03-04 11:52:00,0.80345,0.80365,0.80316,0.80337,1254000001.0
2008-03-04 11:53:00,0.80365,0.80395,0.80339,0.80344,1264000000.0
2008-03-04 11:54:00,0.80355,0.8039,0.80345,0.8038,811800000.0
2008-03-04 11:55:00,0.80368,0.8039,0.80366,0.8039,516800001.0
2008-03-04 11:56:00,0.8039,0.8039,0.80343,0.8036,866600002.0
2008-03-04 11:57:00,0.8036,0.8036,0.80308,0.80326,725500000.0
2008-03-04 11:58:00,0.8034,0.80365,0.80309,0.80327,1043599999.0
2008-03-04 11:59:00,0.80355,0.80365,0.80314,0.80335,1283600000.0
2008-03-04 12:00:00,0.80321,0.80335,0.80306,0.80335,881900000.0
2008-03-04 12:01:00,0.80316,0.80335,0.80265,0.80265,765999999.0
2008-03-04 12:02:00,0.80275,0.80305,0.80261,0.80263,710300000.0
2008-03-04 12:03:00,0.8028,0.80295,0.80261,0.8027,609800000.0
2008-03-04 12:04:00,0.8026,0.8028,0.80252,0.8028,389250001.0
2008-03-04 12:05:00,0.8026,0.8028,0.80256,0.8027,437900000.0
2008-03-04 12:06:00,0.8025,0.80285,0.8022,0.8025,482100000.0
2008-03-04 12:07:00,0.8025,0.8025,0.80208,0.8022,772000000.0
2008-03-04 12:08:00,0.8022,0.80235,0.80207,0.8023,929200000.0
2008-03-04 12:09:00,0.8023,0.8024,0.80217,0.8024,593800000.0
2008-03-04 12:10:00,0.8024,0.8025,0.80208,0.8022,614400000.0
2008-03-04 12:11:00,0.80235,0.8025,0.80202,0.80215,510200000.0
2008-03-04 12:12:00,0.8023,0.80235,0.80193,0.802,501400000.0
2008-03-04 12:13:00,0.8022,0.8024,0.80193,0.80193,564000000.0
2008-03-04 12:14:00,0.80215,0.8023,0.80179,0.8022,557300000.0
2008-03-04 12:15:00,0.8022,0.80255,0.80205,0.80225,892600000.0
2008-03-04 12:16:00,0.80225,0.80225,0.80191,0.80215,878500000.0
2008-03-04 12:17:00,0.80215,0.80215,0.80186,0.80186,515050000.0
2008-03-04 12:18:00,0.80205,0.80205,0.80152,0.80165,754900000.0
2008-03-04 12:19:00,0.80165,0.802,0.80148,0.8018,784400000.0
2008-03-04 12:20:00,0.8018,0.8018,0.80145,0.80145,882599999.0
2008-03-04 12:21:00,0.8018,0.8023,0.8015,0.802,893600000.0
2008-03-04 12:22:00,0.802,0.80235,0.80188,0.80225,1138950000.0
2008-03-04 12:23:00,0.80225,0.80225,0.80192,0.8021,504400000.0
2008-03-04 12:24:00,0.80192,0.8021,0.80185,0.802,516199999.0
2008-03-04 12:25:00,0.802,0.802,0.80128,0.80145,671399999.0
2008-03-04 12:26:00,0.80145,0.8015,0.80092,0.80103,688000000.0
2008-03-04 12:27:00,0.80125,0.80175,0.8011,0.80135,1544500000.0
2008-03-04 12:28:00,0.80175,0.80185,0.8014,0.80165,1672600001.0
2008-03-04 12:29:00,0.80165,0.80185,0.80143,0.80155,1068800001.0
2008-03-04 12:30:00,0.80155,0.80155,0.80132,0.8015,472000000.0
2008-03-04 12:31:00,0.8015,0.8017,0.80117,0.80135,758550001.0
2008-03-04 12:32:00,0.80135,0.80135,0.80109,0.8012,862100000.0
2008-03-04 12:33:00,0.80111,0.8014,0.80097,0.80115,641500000.0
2008-03-04 12:34:00,0.80115,0.80125,0.80082,0.80115,666850000.0
2008-03-04 12:35:00,0.80115,0.80145,0.80097,0.80103,842500000.0
2008-03-04 12:36:00,0.801,0.80125,0.801,0.8012,507600000.0
2008-03-04 12:37:00,0.8012,0.8012,0.80043,0.8005,576599998.0
2008-03-04 12:38:00,0.8005,0.8005,0.80003,0.80015,794399999.0
2008-03-04 12:39:00,0.80015,0.8009,0.80004,0.80004,635500000.0
2008-03-04 12:40:00,0.80025,0.8004,0.8,0.80016,525500000.0
2008-03-04 12:41:00,0.8004,0.80075,0.80024,0.80075,654900000.0
2008-03-04 12:42:00,0.80075,0.80105,0.80059,0.8008,1821699999.0
2008-03-04 12:43:00,0.80089,0.80135,0.80089,0.80125,1833700000.0
2008-03-04 12:44:00,0.80107,0.80145,0.80107,0.80135,1998399999.0
2008-03-04 12:45:00,0.80138,0.80175,0.80138,0.80155,1534600000.0
2008-03-04 12:46:00,0.80155,0.80155,0.80113,0.80128,1333800000.0
2008-03-04 12:47:00,0.80145,0.80145,0.80116,0.80127,1126900000.0
2008-03-04 12:48:00,0.80145,0.8016,0.80132,0.80145,1104300000.0
2008-03-04 12:49:00,0.80145,0.80175,0.80131,0.80155,1164600000.0
2008-03-04 12:50:00,0.80144,0.8023,0.80144,0.80178,1363700000.0
2008-03-04 12:51:00,0.80185,0.80195,0.80128,0.80185,1150600001.0
2008-03-04 12:52:00,0.80185,0.80195,0.80168,0.80176,1080500000.0
2008-03-04 12:53:00,0.80173,0.80195,0.80145,0.80175,1112000000.0
2008-03-04 12:54:00,0.80175,0.80175,0.80146,0.8016,804400000.0
2008-03-04 12:55:00,0.8016,0.8016,0.8011,0.80135,479200000.0
2008-03-04 12:56:00,0.80135,0.80165,0.8012,0.80148,1499500000.0
2008-03-04 12:57:00,0.80155,0.80185,0.80153,0.80175,1742300000.0
2008-03-04 12:58:00,0.80154,0.80185,0.80149,0.80185,1850400000.0
2008-03-04 12:59:00,0.80185,0.80185,0.80156,0.8017,1508300000.0
2008-03-04 13:00:00,0.80185,0.80195,0.80152,0.80175,1576250000.0
2008-03-04 13:01:00,0.80175,0.80185,0.80138,0.80185,1724650000.0
2008-03-04 13:02:00,0.80173,0.80185,0.80167,0.80185,1807350000.0
2008-03-04 13:03:00,0.80185,0.80205,0.80169,0.80178,1797099999.0
2008-03-04 13:04:00,0.80195,0.80225,0.80167,0.80185,1357800000.0
2008-03-04 13:05:00,0.8016,0.80195,0.80155,0.80195,1161400000.0
2008-03-04 13:06:00,0.80181,0.80215,0.80175,0.80205,1409700000.0
2008-03-04 13:07:00,0.80205,0.80205,0.80182,0.80182,1132900000.0
2008-03-04 13:08:00,0.80195,0.80215,0.80179,0.80179,1553400001.0
2008-03-04 13:09:00,0.80195,0.80235,0.80181,0.80195,1119750000.0
2008-03-04 13:10:00,0.80195,0.80205,0.80155,0.80155,1358850000.0
2008-03-04 13:11:00,0.80175,0.80195,0.80155,0.80185,1142200000.0
2008-03-04 13:12:00,0.80185,0.80205,0.80172,0.80205,1380100000.0
2008-03-04 13:13:00,0.80195,0.8024,0.80195,0.80205,1482800000.0
2008-03-04 13:14:00,0.80205,0.8022,0.80191,0.80202,1040500000.0
2008-03-04 13:15:00,0.8022,0.80225,0.80191,0.80194,1005500000.0
2008-03-04 13:16:00,0.80205,0.80205,0.80185,0.80185,1517400000.0
2008-03-04 13:17:00,0.80205,0.80205,0.80168,0.80175,1523600000.0
2008-03-04 13:18:00,0.80205,0.80205,0.80168,0.80205,1438800000.0
2008-03-04 13:19:00,0.80188,0.80205,0.80185,0.80205,1495700000.0
2008-03-04 13:20:00,0.80209,0.80255,0.80203,0.80222,1434300000.0
2008-03-04 13:21:00,0.80255,0.80285,0.80229,0.80235,1005400000.0
2008-03-04 13:22:00,0.80219,0.80235,0.80214,0.80214,956900000.0
2008-03-04 13:23:00,0.80225,0.8024,0.80213,0.8024,501500000.0
2008-03-04 13:24:00,0.8024,0.8024,0.80228,0.8024,522600000.0
2008-03-04 13:25:00,0.80231,0.80265,0.80231,0.80247,679600000.0
2008-03-04 13:26:00,0.80265,0.80265,0.80242,0.80258,662099999.0
2008-03-04 13:27:00,0.80265,0.8027,0.80238,0.8027,471300000.0
2008-03-04 13:28:00,0.80267,0.8032,0.80267,0.8032,595500000.0
2008-03-04 13:29:00,0.8032,0.8035,0.80263,0.80275,795800001.0
2008-03-04 13:30:00,0.80256,0.80275,0.80232,0.8027,639700000.0
2008-03-04 13:31:00,0.80236,0.80275,0.80231,0.80275,595799999.0
2008-03-04 13:32:00,0.80275,0.80295,0.8026,0.80295,756500000.0
2008-03-04 13:33:00,0.80295,0.80295,0.8025,0.8027,475000001.0
2008-03-04 13:34:00,0.8027,0.80275,0.80238,0.80239,490900000.0
2008-03-04 13:35:00,0.8025,0.8025,0.8021,0.8022,406300000.0
2008-03-04 13:36:00,0.8022,0.8022,0.80194,0.8021,395000000.0
2008-03-04 13:37:00,0.8019,0.8021,0.80178,0.8021,443800001.0
2008-03-04 13:38:00,0.8021,0.80225,0.80197,0.8022,536200000.0
2008-03-04 13:39:00,0.80204,0.8022,0.8019,0.8022,413400000.0
2008-03-04 13:40:00,0.8022,0.8022,0.80195,0.8022,387400000.0
2008-03-04 13:41:00,0.8022,0.8022,0.8019,0.8022,427100000.0
2008-03-04 13:42:00,0.8022,0.8022,0.8019,0.80205,365800000.0
2008-03-04 13:43:00,0.8022,0.8022,0.80188,0.8022,403950000.0
2008-03-04 13:44:00,0.8022,0.80225,0.80195,0.8022,487300000.0
2008-03-04 13:45:00,0.8022,0.8022,0.80188,0.8022,367100000.0
2008-03-04 13:46:00,0.8022,0.80225,0.80197,0.80225,561600000.0
2008-03-04 13:47:00,0.80225,0.8023,0.80198,0.80225,454400000.0
2008-03-04 13:48:00,0.80211,0.8023,0.80203,0.80225,428950000.0
2008-03-04 13:49:00,0.80225,0.80225,0.80202,0.80225,396100000.0
2008-03-04 13:50:00,0.80225,0.80225,0.80208,0.80225,440399999.0
2008-03-04 13:51:00,0.80225,0.80225,0.80208,0.80208,381500000.0
2008-03-04 13:52:00,0.80225,0.80225,0.80184,0.80197,393800000.0
2008-03-04 13:53:00,0.8022,0.8022,0.80184,0.80201,473900000.0
2008-03-04 13:54:00,0.80186,0.8024,0.80186,0.80205,741200000.0
2008-03-04 13:55:00,0.80196,0.80225,0.80176,0.80225,821899999.0
2008-03-04 13:56:00,0.80195,0.80225,0.80147,0.8018,561700001.0
2008-03-04 13:57:00,0.80152,0.8018,0.80133,0.8018,629200000.0
2008-03-04 13:58:00,0.8018,0.80185,0.80154,0.80156,860599999.0
2008-03-04 13:59:00,0.8017,0.8022,0.80159,0.80205,629400000.0
2008-03-04 14:00:00,0.80205,0.80235,0.8019,0.802,640100000.0
2008-03-04 14:01:00,0.80225,0.80225,0.802,0.80215,631375000.0
2008-03-04 14:02:00,0.80215,0.8024,0.80184,0.8022,491800000.0
2008-03-04 14:03:00,0.802,0.8021,0.80181,0.80185,512100001.0
2008-03-04 14:04:00,0.802,0.8022,0.80171,0.802,759700000.0
2008-03-04 14:05:00,0.80165,0.8023,0.80159,0.80182,760000000.0
2008-03-04 14:06:00,0.802,0.80265,0.80192,0.80242,634800000.0
2008-03-04 14:07:00,0.80265,0.80265,0.80228,0.80229,710200000.0
2008-03-04 14:08:00,0.80227,0.80245,0.80222,0.8024,599500001.0
2008-03-04 14:09:00,0.8024,0.80255,0.80225,0.80255,522399999.0
2008-03-04 14:10:00,0.80255,0.80255,0.80232,0.80236,716700000.0
2008-03-04 14:11:00,0.80255,0.8027,0.80241,0.8027,418800000.0
2008-03-04 14:12:00,0.8027,0.803,0.80256,0.80275,491200000.0
2008-03-04 14:13:00,0.80275,0.80275,0.80211,0.8022,580900000.0
2008-03-04 14:14:00,0.8022,0.80245,0.80213,0.80245,437000000.0
2008-03-04 14:15:00,0.80245,0.80255,0.80209,0.8021,570500000.0
2008-03-04 14:16:00,0.8023,0.8023,0.80199,0.8022,434800000.0
2008-03-04 14:17:00,0.8022,0.8025,0.80207,0.80215,447450000.0
2008-03-04 14:18:00,0.80225,0.80225,0.80205,0.8022,469600001.0
2008-03-04 14:19:00,0.8022,0.80235,0.80207,0.80217,661499999.0
2008-03-04 14:20:00,0.8023,0.8024,0.80214,0.8023,755499999.0
2008-03-04 14:21:00,0.80218,0.8024,0.80201,0.8024,407500000.0
2008-03-04 14:22:00,0.8024,0.8024,0.80202,0.80216,345200000.0
2008-03-04 14:23:00,0.80225,0.80225,0.80205,0.8022,424900000.0
2008-03-04 14:24:00,0.8022,0.8022,0.80199,0.80207,509250000.0
2008-03-04 14:25:00,0.8022,0.80245,0.80208,0.8023,662100000.0
2008-03-04 14:26:00,0.80221,0.80245,0.80216,0.80225,757100000.0
2008-03-04 14:27:00,0.80225,0.8025,0.80203,0.80225,851900000.0
2008-03-04 14:28:00,0.80225,0.80235,0.80188,0.80215,866400001.0
2008-03-04 14:29:00,0.80215,0.80245,0.80194,0.80213,1600600000.0
2008-03-04 14:30:00,0.80245,0.80255,0.80206,0.80255,1841000000.0
2008-03-04 14:31:00,0.80255,0.80265,0.80225,0.8025,1834199999.0
2008-03-04 14:32:00,0.80254,0.80315,0.80254,0.80315,1667600001.0
2008-03-04 14:33:00,0.80291,0.80315,0.80265,0.80285,1409100000.0
2008-03-04 14:34:00,0.80285,0.80295,0.80255,0.80273,1848700000.0
2008-03-04 14:35:00,0.80275,0.80295,0.80275,0.80295,1860000000.0
2008-03-04 14:36:00,0.80295,0.80345,0.80279,0.80314,1714100001.0
2008-03-04 14:37:00,0.80345,0.80345,0.8032,0.80345,1900600000.0
2008-03-04 14:38:00,0.80345,0.8035,0.80315,0.80315,1645000000.0
2008-03-04 14:39:00,0.80345,0.80345,0.80292,0.80325,1396700000.0
2008-03-04 14:40:00,0.80303,0.80325,0.80303,0.80325,1031700000.0
2008-03-04 14:41:00,0.80325,0.8033,0.80282,0.8031,776600000.0
2008-03-04 14:42:00,0.8031,0.8033,0.80283,0.80305,583900000.0
2008-03-04 14:43:00,0.80307,0.8033,0.80303,0.8033,526300001.0
2008-03-04 14:44:00,0.8033,0.8035,0.80309,0.8035,446100001.0
2008-03-04 14:45:00,0.8035,0.8035,0.80327,0.8035,467400000.0
2008-03-04 14:46:00,0.80327,0.8035,0.80323,0.8035,460600001.0
2008-03-04 14:47:00,0.80332,0.8035,0.80314,0.8034,376450000.0
2008-03-04 14:48:00,0.8034,0.8035,0.80326,0.8035,655800000.0
2008-03-04 14:49:00,0.8035,0.80385,0.80333,0.80354,540300000.0
2008-03-04 14:50:00,0.8038,0.8038,0.8033,0.8036,474100000.0
2008-03-04 14:51:00,0.8036,0.80375,0.80342,0.8035,516399999.0
2008-03-04 14:52:00,0.8034,0.8036,0.80335,0.8036,475400000.0
2008-03-04 14:53:00,0.8036,0.8039,0.80341,0.80359,579000000.0
2008-03-04 14:54:00,0.80353,0.804,0.8035,0.8036,420300000.0
2008-03-04 14:55:00,0.8036,0.8036,0.80325,0.8036,579100000.0
2008-03-04 14:56:00,0.8036,0.80365,0.80343,0.80365,1037600000.0
2008-03-04 14:57:00,0.80365,0.80365,0.80335,0.80335,1134500000.0
2008-03-04 14:58:00,0.80345,0.80345,0.80265,0.80305,1164200001.0
2008-03-04 14:59:00,0.80305,0.80345,0.80293,0.8032,1203800000.0
2008-03-04 15:00:00,0.80335,0.8035,0.8032,0.80331,941100000.0
2008-03-04 15:01:00,0.80332,0.8034,0.80322,0.8034,384200000.0
2008-03-04 15:02:00,0.8034,0.8034,0.80322,0.8034,386600001.0
2008-03-04 15:03:00,0.8034,0.80355,0.80318,0.80332,511900000.0
2008-03-04 15:04:00,0.8034,0.8035,0.80326,0.8035,371650000.0
2008-03-04 15:05:00,0.8035,0.8035,0.80317,0.8034,446500000.0
2008-03-04 15:06:00,0.8034,0.8034,0.80312,0.8033,466300000.0
2008-03-04 15:07:00,0.8033,0.8033,0.80293,0.80305,445900000.0
2008-03-04 15:08:00,0.80291,0.80305,0.80271,0.803,390950000.0
2008-03-04 15:09:00,0.8028,0.803,0.80207,0.8022,545600000.0
2008-03-04 15:10:00,0.8022,0.8028,0.80204,0.8027,542499999.0
2008-03-04 15:11:00,0.8027,0.80275,0.80239,0.80256,441700000.0
2008-03-04 15:12:00,0.80248,0.8026,0.80242,0.8026,432600000.0
2008-03-04 15:13:00,0.8026,0.8026,0.80235,0.8026,410900000.0
2008-03-04 15:14:00,0.80248,0.8026,0.80225,0.8026,419200000.0
2008-03-04 15:15:00,0.80235,0.8026,0.80235,0.8026,420700000.0
2008-03-04 15:16:00,0.8026,0.8026,0.80242,0.8026,410900000.0
2008-03-04 15:17:00,0.8026,0.80265,0.80241,0.8026,464900001.0
2008-03-04 15:18:00,0.8026,0.8026,0.80237,0.80248,416400000.0
2008-03-04 15:19:00,0.8026,0.8028,0.80246,0.8028,605000000.0
2008-03-04 15:20:00,0.80268,0.8031,0.80264,0.803,453100000.0
2008-03-04 15:21:00,0.803,0.803,0.80265,0.803,404550000.0
2008-03-04 15:22:00,0.803,0.803,0.80257,0.80257,383900000.0
2008-03-04 15:23:00,0.8028,0.8029,0.80245,0.80272,411900000.0
2008-03-04 15:24:00,0.8029,0.8029,0.80245,0.80255,425200000.0
2008-03-04 15:25:00,0.8027,0.80275,0.80226,0.8025,476800000.0
2008-03-04 15:26:00,0.8025,0.8026,0.8022,0.80255,682200001.0
2008-03-04 15:27:00,0.80221,0.8026,0.80212,0.80226,561200000.0
2008-03-04 15:28:00,0.8025,0.80272,0.80226,0.8026,392800000.0
2008-03-04 15:29:00,0.8026,0.8026,0.80237,0.8026,351500000.0
2008-03-04 15:30:00,0.80237,0.8026,0.80232,0.8025,417800000.0
2008-03-04 15:31:00,0.8025,0.8029,0.80236,0.80285,462700001.0
2008-03-04 15:32:00,0.803,0.803,0.80254,0.8028,470800000.0
2008-03-04 15:33:00,0.8028,0.80285,0.80257,0.8028,433700000.0
2008-03-04 15:34:00,0.8028,0.8029,0.80251,0.8027,442000000.0
2008-03-04 15:35:00,0.8029,0.8029,0.80265,0.8029,443400001.0
2008-03-04 15:36:00,0.80275,0.8029,0.80268,0.8029,408850000.0
2008-03-04 15:37:00,0.8029,0.8031,0.80265,0.803,465000001.0
2008-03-04 15:38:00,0.8027,0.80345,0.80255,0.8029,508800000.0
2008-03-04 15:39:00,0.8029,0.80345,0.80259,0.80295,754400000.0
2008-03-04 15:40:00,0.80263,0.8033,0.80237,0.8029,790200000.0
2008-03-04 15:41:00,0.80294,0.80345,0.80291,0.8033,508800000.0
2008-03-04 15:42:00,0.8033,0.80345,0.803,0.80312,512850000.0
2008-03-04 15:43:00,0.8034,0.80345,0.80305,0.80323,811800000.0
2008-03-04 15:44:00,0.80345,0.80345,0.80287,0.8033,936299999.0
2008-03-04 15:45:00,0.80306,0.8033,0.80289,0.8032,715900000.0
2008-03-04 15:46:00,0.8032,0.8032,0.80297,0.8032,377750000.0
2008-03-04 15:47:00,0.8032,0.8034,0.80307,0.8034,404200000.0
2008-03-04 15:48:00,0.8034,0.8034,0.80306,0.80327,469800001.0
2008-03-04 15:49:00,0.8034,0.8034,0.80315,0.8034,488800002.0
2008-03-04 15:50:00,0.8034,0.8034,0.80315,0.8034,403700000.0
2008-03-04 15:51:00,0.80323,0.80345,0.80319,0.80321,521400000.0
2008-03-04 15:52:00,0.8034,0.80365,0.80309,0.8035,509600000.0
2008-03-04 15:53:00,0.8035,0.8035,0.80305,0.8035,443200000.0
2008-03-04 15:54:00,0.8035,0.8035,0.80315,0.8034,545300001.0
2008-03-04 15:55:00,0.8034,0.8036,0.80327,0.8036,434700000.0
2008-03-04 15:56:00,0.80336,0.8036,0.80327,0.8035,482400000.0
2008-03-04 15:57:00,0.80326,0.8035,0.80316,0.8034,444900000.0
2008-03-04 15:58:00,0.8034,0.8036,0.80311,0.8033,926600000.0
2008-03-04 15:59:00,0.80331,0.80365,0.80312,0.8034,435700000.0
2008-03-04 16:00:00,0.8034,0.8034,0.80262,0.80302,515500000.0
2008-03-04 16:01:00,0.8032,0.80321,0.80289,0.803,459600000.0
2008-03-04 16:02:00,0.803,0.803,0.8023,0.80259,600400000.0
2008-03-04 16:03:00,0.80262,0.8029,0.80242,0.8027,494200000.0
2008-03-04 16:04:00,0.8027,0.8028,0.80236,0.80258,346900000.0
2008-03-04 16:05:00,0.8028,0.8028,0.80215,0.8022,416000000.0
2008-03-04 16:06:00,0.80202,0.8022,0.80173,0.8019,451000000.0
2008-03-04 16:07:00,0.8019,0.8021,0.80153,0.80153,498800000.0
2008-03-04 16:08:00,0.8017,0.80175,0.80135,0.8017,820900000.0
2008-03-04 16:09:00,0.8017,0.8022,0.80142,0.8021,573600000.0
2008-03-04 16:10:00,0.80171,0.8023,0.80156,0.80205,628500000.0
2008-03-04 16:11:00,0.80191,0.80215,0.80182,0.80205,1101600000.0
2008-03-04 16:12:00,0.80205,0.80305,0.80196,0.80275,1175300000.0
2008-03-04 16:13:00,0.80275,0.80325,0.80262,0.80285,1072050001.0
2008-03-04 16:14:00,0.80265,0.80315,0.8026,0.80315,1081900000.0
2008-03-04 16:15:00,0.80315,0.80315,0.8028,0.80297,1108800001.0
2008-03-04 16:16:00,0.80315,0.80315,0.80303,0.80315,1109899999.0
2008-03-04 16:17:00,0.80303,0.80315,0.80274,0.80285,1081500000.0
2008-03-04 16:18:00,0.80285,0.80295,0.80266,0.80285,1104600000.0
2008-03-04 16:19:00,0.8027,0.80325,0.8027,0.8031,1154400002.0
2008-03-04 16:20:00,0.803,0.8032,0.80262,0.803,427500000.0
2008-03-04 16:21:00,0.80278,0.803,0.80271,0.80276,820500000.0
2008-03-04 16:22:00,0.80285,0.8029,0.80266,0.8029,796950000.0
2008-03-04 16:23:00,0.8029,0.8029,0.80265,0.8029,638600001.0
2008-03-04 16:24:00,0.8029,0.803,0.8026,0.80266,654500000.0
2008-03-04 16:25:00,0.80267,0.80295,0.80263,0.80295,624100000.0
2008-03-04 16:26:00,0.80295,0.80295,0.80238,0.80246,727650000.0
2008-03-04 16:27:00,0.8028,0.8029,0.80245,0.80245,394900000.0
2008-03-04 16:28:00,0.8028,0.8028,0.80245,0.80245,468100000.0
2008-03-04 16:29:00,0.8028,0.8028,0.80245,0.8028,477900001.0
2008-03-04 16:30:00,0.80255,0.80285,0.80253,0.80268,511750000.0
2008-03-04 16:31:00,0.8029,0.8029,0.8026,0.8026,919450000.0
2008-03-04 16:32:00,0.80275,0.8032,0.80264,0.8032,928300000.0
2008-03-04 16:33:00,0.8032,0.8032,0.80268,0.80273,375550000.0
2008-03-04 16:34:00,0.8031,0.8031,0.80219,0.8023,539700000.0
2008-03-04 16:35:00,0.8023,0.80255,0.8021,0.80225,703000000.0
2008-03-04 16:36:00,0.80245,0.8027,0.80235,0.80245,853700001.0
2008-03-04 16:37:00,0.8026,0.8029,0.80246,0.80255,464800000.0
2008-03-04 16:38:00,0.80256,0.80295,0.80256,0.8029,641800000.0
2008-03-04 16:39:00,0.8029,0.80295,0.80271,0.80283,718400000.0
2008-03-04 16:40:00,0.80295,0.80295,0.80269,0.80275,527200000.0
2008-03-04 16:41:00,0.8029,0.80295,0.80262,0.8029,451300000.0
2008-03-04 16:42:00,0.80277,0.8031,0.80276,0.803,549200000.0
2008-03-04 16:43:00,0.80288,0.8031,0.80278,0.80305,721000001.0
2008-03-04 16:44:00,0.80305,0.80305,0.80262,0.80285,737300000.0
2008-03-04 16:45:00,0.80285,0.80285,0.80229,0.80285,1162100000.0
2008-03-04 16:46:00,0.80285,0.8029,0.80252,0.80275,1135100000.0
2008-03-04 16:47:00,0.80275,0.80275,0.80213,0.80213,1307200001.0
2008-03-04 16:48:00,0.80225,0.80275,0.8022,0.80275,1597000000.0
2008-03-04 16:49:00,0.80275,0.80275,0.80229,0.80255,1149800001.0
2008-03-04 16:50:00,0.80255,0.80255,0.8022,0.80255,1105499999.0
2008-03-04 16:51:00,0.80218,0.80255,0.80201,0.80235,1121399999.0
2008-03-04 16:52:00,0.80213,0.80245,0.802,0.8024,1154799999.0
2008-03-04 16:53:00,0.80245,0.8031,0.80235,0.803,821200000.0
2008-03-04 16:54:00,0.803,0.8032,0.8025,0.80261,909300000.0
2008-03-04 16:55:00,0.80261,0.80305,0.80254,0.80295,1085300000.0
2008-03-04 16:56:00,0.80295,0.80325,0.80262,0.80263,1093500002.0
2008-03-04 16:57:00,0.80275,0.80305,0.8025,0.80275,1200700000.0
2008-03-04 16:58:00,0.80268,0.8031,0.80257,0.80275,1523400000.0
2008-03-04 16:59:00,0.80275,0.80298,0.80251,0.80275,1784000000.0
2008-03-04 17:00:00,0.80275,0.80285,0.80248,0.80285,1259500000.0
2008-03-04 17:01:00,0.80272,0.80305,0.80266,0.80281,991000000.0
2008-03-04 17:02:00,0.803,0.803,0.80249,0.80263,514100000.0
2008-03-04 17:03:00,0.8027,0.803,0.80244,0.80273,521700000.0
2008-03-04 17:04:00,0.8029,0.803,0.80272,0.80272,543600001.0
2008-03-04 17:05:00,0.80278,0.803,0.80253,0.8029,423300000.0
2008-03-04 17:06:00,0.8029,0.8034,0.80271,0.803,547199999.0
2008-03-04 17:07:00,0.803,0.8032,0.80268,0.8032,473000000.0
2008-03-04 17:08:00,0.8032,0.8033,0.80304,0.8032,450500001.0
2008-03-04 17:09:00,0.8032,0.8032,0.80287,0.803,444900000.0
2008-03-04 17:10:00,0.803,0.80315,0.80271,0.8029,696550000.0
2008-03-04 17:11:00,0.8029,0.8031,0.8027,0.803,627899999.0
2008-03-04 17:12:00,0.803,0.8034,0.8029,0.80323,688650000.0
2008-03-04 17:13:00,0.8034,0.8039,0.80329,0.80353,415800000.0
2008-03-04 17:14:00,0.8037,0.8043,0.80367,0.8041,440200000.0
2008-03-04 17:15:00,0.80394,0.8042,0.80366,0.8038,458600000.0
2008-03-04 17:16:00,0.8038,0.8038,0.8036,0.8038,470500000.0
2008-03-04 17:17:00,0.80359,0.8038,0.8033,0.8035,461000000.0
2008-03-04 17:18:00,0.8035,0.8036,0.80325,0.80337,416500000.0
2008-03-04 17:19:00,0.8036,0.8037,0.80324,0.8036,505199999.0
2008-03-04 17:20:00,0.8036,0.8037,0.80328,0.8036,547200000.0
2008-03-04 17:21:00,0.8036,0.8045,0.80342,0.8043,546100000.0
2008-03-04 17:22:00,0.8043,0.8043,0.80393,0.80399,443100000.0
2008-03-04 17:23:00,0.80415,0.8044,0.8039,0.8041,476100000.0
2008-03-04 17:24:00,0.8041,0.8041,0.80366,0.8038,522299999.0
2008-03-04 17:25:00,0.8038,0.804,0.80359,0.8039,389350000.0
2008-03-04 17:26:00,0.80372,0.8039,0.80354,0.8039,431400000.0
2008-03-04 17:27:00,0.8039,0.8039,0.80334,0.8037,436650001.0
2008-03-04 17:28:00,0.8037,0.8037,0.80337,0.80345,466150000.0
2008-03-04 17:29:00,0.8036,0.8037,0.80344,0.80355,535399999.0
2008-03-04 17:30:00,0.80354,0.8037,0.80333,0.8035,449900000.0
2008-03-04 17:31:00,0.80335,0.8035,0.80327,0.8035,391900000.0
2008-03-04 17:32:00,0.80337,0.8035,0.80333,0.8035,422400000.0
2008-03-04 17:33:00,0.80339,0.8038,0.80331,0.8036,413600000.0
2008-03-04 17:34:00,0.80345,0.8036,0.80327,0.8036,382800000.0
2008-03-04 17:35:00,0.8036,0.8036,0.80299,0.80299,488650000.0
2008-03-04 17:36:00,0.803,0.8035,0.803,0.8032,616700000.0
2008-03-04 17:37:00,0.8032,0.8033,0.803,0.8033,505600000.0
2008-03-04 17:38:00,0.80299,0.8034,0.80298,0.80302,571000000.0
2008-03-04 17:39:00,0.80301,0.8033,0.80291,0.8032,471899999.0
2008-03-04 17:40:00,0.8032,0.8032,0.80271,0.8029,461500000.0
2008-03-04 17:41:00,0.80273,0.8029,0.80261,0.8028,404100000.0
2008-03-04 17:42:00,0.8028,0.8028,0.80248,0.8025,434100000.0
2008-03-04 17:43:00,0.8026,0.8027,0.80222,0.80222,445800000.0
2008-03-04 17:44:00,0.80215,0.8025,0.80193,0.8021,437699999.0
2008-03-04 17:45:00,0.8021,0.8021,0.80158,0.8018,464100000.0
2008-03-04 17:46:00,0.8018,0.802,0.80158,0.802,434550000.0
2008-03-04 17:47:00,0.80178,0.802,0.80175,0.802,365000000.0
2008-03-04 17:48:00,0.80175,0.802,0.80166,0.8019,469400001.0
2008-03-04 17:49:00,0.8019,0.802,0.80158,0.8016,542300000.0
2008-03-04 17:50:00,0.8018,0.8018,0.80127,0.8016,493100000.0
2008-03-04 17:51:00,0.8016,0.8016,0.80137,0.8016,416300000.0
2008-03-04 17:52:00,0.80145,0.8018,0.80129,0.80135,468100001.0
2008-03-04 17:53:00,0.80135,0.80155,0.80094,0.80105,506000000.0
2008-03-04 17:54:00,0.80105,0.8016,0.80099,0.8012,537800000.0
2008-03-04 17:55:00,0.8015,0.8015,0.80091,0.8012,486000000.0
2008-03-04 17:56:00,0.8012,0.8014,0.80057,0.8007,489800000.0
2008-03-04 17:57:00,0.80054,0.801,0.80054,0.8008,606000000.0
2008-03-04 17:58:00,0.8008,0.8011,0.80058,0.801,509300000.0
2008-03-04 17:59:00,0.801,0.8011,0.8006,0.8008,439600000.0
2008-03-04 18:00:00,0.8008,0.8009,0.80047,0.80075,603700000.0
2008-03-04 18:01:00,0.80056,0.8008,0.80049,0.8008,487000000.0
2008-03-04 18:02:00,0.80059,0.8008,0.80019,0.8003,586200000.0
2008-03-04 18:03:00,0.80018,0.8005,0.79988,0.8001,444400000.0
2008-03-04 18:04:00,0.8002,0.8002,0.7995,0.79988,486100000.0
2008-03-04 18:05:00,0.79967,0.8002,0.79967,0.8001,554200001.0
2008-03-04 18:06:00,0.8001,0.8002,0.799,0.79919,496350001.0
2008-03-04 18:07:00,0.7994,0.7995,0.79882,0.799,551000000.0
2008-03-04 18:08:00,0.79882,0.7993,0.79882,0.79915,451200000.0
2008-03-04 18:09:00,0.79915,0.7993,0.79893,0.7991,443699999.0
2008-03-04 18:10:00,0.7991,0.7993,0.79862,0.79895,497500000.0
2008-03-04 18:11:00,0.7992,0.80005,0.79907,0.8,520050000.0
2008-03-04 18:12:00,0.79961,0.8,0.79921,0.7998,449000000.0
2008-03-04 18:13:00,0.7998,0.8001,0.79964,0.7998,423250000.0
2008-03-04 18:14:00,0.79964,0.8,0.79964,0.7998,428000000.0
2008-03-04 18:15:00,0.7998,0.7998,0.79882,0.79882,558500000.0
2008-03-04 18:16:00,0.799,0.7995,0.79879,0.7994,435550000.0
2008-03-04 18:17:00,0.7994,0.7998,0.79932,0.7995,538700001.0
2008-03-04 18:18:00,0.7995,0.7996,0.79879,0.79879,511900000.0
2008-03-04 18:19:00,0.7989,0.7992,0.7988,0.7992,418200000.0
2008-03-04 18:20:00,0.7992,0.7994,0.79907,0.79922,441500000.0
2008-03-04 18:21:00,0.7994,0.7994,0.79803,0.7982,393250000.0
2008-03-04 18:22:00,0.7982,0.7988,0.79801,0.7985,428100000.0
2008-03-04 18:23:00,0.7985,0.7994,0.79839,0.79898,417000000.0
2008-03-04 18:24:00,0.7992,0.7992,0.79848,0.7987,435300000.0
2008-03-04 18:25:00,0.7987,0.7989,0.79844,0.7988,444100000.0
2008-03-04 18:26:00,0.7988,0.7989,0.79854,0.79881,399900001.0
2008-03-04 18:27:00,0.7989,0.7989,0.79842,0.7986,555599999.0
2008-03-04 18:28:00,0.7986,0.7987,0.79839,0.79855,414650000.0
2008-03-04 18:29:00,0.79855,0.7986,0.79842,0.7986,351750000.0
2008-03-04 18:30:00,0.79854,0.7988,0.7985,0.7988,342900000.0
2008-03-04 18:31:00,0.7988,0.7988,0.79848,0.7986,511399999.0
2008-03-04 18:32:00,0.79841,0.7986,0.7977,0.7978,390500000.0
2008-03-04 18:33:00,0.7979,0.7979,0.7971,0.79745,608000000.0
2008-03-04 18:34:00,0.7976,0.79765,0.7973,0.79745,612500000.0
2008-03-04 18:35:00,0.79736,0.7977,0.79728,0.7977,487200000.0
2008-03-04 18:36:00,0.7977,0.7977,0.79675,0.79693,726950000.0
2008-03-04 18:37:00,0.79705,0.79705,0.79629,0.7965,527900000.0
2008-03-04 18:38:00,0.7965,0.797,0.79628,0.7966,450900000.0
2008-03-04 18:39:00,0.7966,0.7967,0.79615,0.7967,469000000.0
2008-03-04 18:40:00,0.7967,0.7973,0.79661,0.7969,698350000.0
2008-03-04 18:41:00,0.79669,0.7974,0.79669,0.7972,516200000.0
2008-03-04 18:42:00,0.7972,0.7972,0.79656,0.79656,451700000.0
2008-03-04 18:43:00,0.7967,0.7967,0.79592,0.79615,424200000.0
2008-03-04 18:44:00,0.7962,0.7966,0.796,0.79614,471900000.0
2008-03-04 18:45:00,0.7964,0.7965,0.79604,0.79616,431500001.0
2008-03-04 18:46:00,0.7964,0.797,0.79626,0.7968,688999998.0
2008-03-04 18:47:00,0.7968,0.7974,0.79673,0.79713,425600000.0
2008-03-04 18:48:00,0.79711,0.7974,0.79706,0.7973,497000000.0
2008-03-04 18:49:00,0.79715,0.7973,0.7966,0.7968,501000000.0
2008-03-04 18:50:00,0.7968,0.7969,0.79654,0.7966,610500000.0
2008-03-04 18:51:00,0.7968,0.797,0.7966,0.797,399900000.0
2008-03-04 18:52:00,0.797,0.797,0.79631,0.7968,455700000.0
2008-03-04 18:53:00,0.79665,0.7972,0.79648,0.7969,475900000.0
2008-03-04 18:54:00,0.7972,0.7973,0.79684,0.79705,492100000.0
2008-03-04 18:55:00,0.79695,0.7978,0.7968,0.7978,524000000.0
2008-03-04 18:56:00,0.7978,0.79825,0.7974,0.798,444000000.0
2008-03-04 18:57:00,0.798,0.7981,0.79767,0.7978,440600000.0
2008-03-04 18:58:00,0.798,0.7982,0.79755,0.79765,598999999.0
2008-03-04 18:59:00,0.79765,0.7977,0.79678,0.797,531400000.0
2008-03-04 19:00:00,0.79684,0.7971,0.7962,0.7964,409400001.0
2008-03-04 19:01:00,0.7964,0.7965,0.7957,0.7962,557100000.0
2008-03-04 19:02:00,0.7962,0.7962,0.79573,0.79585,485500000.0
2008-03-04 19:03:00,0.79574,0.7963,0.79566,0.7961,406375000.0
2008-03-04 19:04:00,0.79635,0.7967,0.79613,0.7963,578600000.0
2008-03-04 19:05:00,0.79608,0.7963,0.79586,0.7961,395700000.0
2008-03-04 19:06:00,0.7961,0.79705,0.79594,0.79676,985850000.0
2008-03-04 19:07:00,0.79686,0.79745,0.79686,0.79735,907700000.0
2008-03-04 19:08:00,0.79734,0.79765,0.79705,0.79735,1001000000.0
2008-03-04 19:09:00,0.79735,0.79755,0.79704,0.79735,1140699998.0
2008-03-04 19:10:00,0.79725,0.79765,0.79704,0.79704,1163250000.0
2008-03-04 19:11:00,0.79725,0.79735,0.79684,0.79735,1044450000.0
2008-03-04 19:12:00,0.79735,0.79735,0.79664,0.79685,1144900000.0
2008-03-04 19:13:00,0.79685,0.79775,0.7968,0.79753,1070200000.0
2008-03-04 19:14:00,0.79775,0.7978,0.79748,0.79775,637400000.0
2008-03-04 19:15:00,0.79775,0.79775,0.79742,0.79742,365700000.0
2008-03-04 19:16:00,0.7977,0.7977,0.79742,0.7977,422200000.0
2008-03-04 19:17:00,0.7977,0.7977,0.79734,0.7976,431550000.0
2008-03-04 19:18:00,0.7976,0.7977,0.79732,0.79765,779200000.0
2008-03-04 19:19:00,0.79757,0.79765,0.79737,0.79765,1245200000.0
2008-03-04 19:20:00,0.79765,0.79765,0.79737,0.79737,1211100000.0
2008-03-04 19:21:00,0.79736,0.7977,0.79736,0.79765,544000000.0
2008-03-04 19:22:00,0.79765,0.7977,0.79728,0.7975,534399999.0
2008-03-04 19:23:00,0.79736,0.79785,0.79736,0.79785,581100000.0
2008-03-04 19:24:00,0.79756,0.798,0.79745,0.79795,746599999.0
2008-03-04 19:25:00,0.79795,0.7981,0.79772,0.79789,729850000.0
2008-03-04 19:26:00,0.79797,0.7983,0.79773,0.7978,499000000.0
2008-03-04 19:27:00,0.7978,0.7979,0.79769,0.7978,412800001.0
2008-03-04 19:28:00,0.7978,0.79785,0.79756,0.79785,669700000.0
2008-03-04 19:29:00,0.79785,0.79785,0.79765,0.79765,1106000000.0
2008-03-04 19:30:00,0.79785,0.79785,0.79737,0.79741,543450000.0
2008-03-04 19:31:00,0.79745,0.79805,0.79745,0.79805,599100000.0
2008-03-04 19:32:00,0.79805,0.7985,0.79789,0.7982,650100000.0
2008-03-04 19:33:00,0.7982,0.7985,0.798,0.79811,670300000.0
2008-03-04 19:34:00,0.7982,0.79855,0.79815,0.7985,519200000.0
2008-03-04 19:35:00,0.7985,0.7985,0.79826,0.7985,387100000.0
2008-03-04 19:36:00,0.7985,0.7987,0.79833,0.7986,812900000.0
2008-03-04 19:37:00,0.7986,0.7989,0.79844,0.79865,670400000.0
2008-03-04 19:38:00,0.79865,0.7987,0.79834,0.7986,433300000.0
2008-03-04 19:39:00,0.7986,0.7987,0.79836,0.79847,573400001.0
2008-03-04 19:40:00,0.7987,0.7987,0.79842,0.79842,386900000.0
2008-03-04 19:41:00,0.7987,0.7987,0.79842,0.7985,461799999.0
2008-03-04 19:42:00,0.7987,0.7987,0.79842,0.79842,347500000.0
2008-03-04 19:43:00,0.7987,0.7987,0.79842,0.79845,442500000.0
2008-03-04 19:44:00,0.7987,0.7987,0.79842,0.79842,399500000.0
2008-03-04 19:45:00,0.7987,0.7988,0.79844,0.7988,467800000.0
2008-03-04 19:46:00,0.79856,0.79905,0.79851,0.79872,453500000.0
2008-03-04 19:47:00,0.79874,0.79905,0.79873,0.799,490900000.0
2008-03-04 19:48:00,0.799,0.7991,0.79886,0.7989,618999999.0
2008-03-04 19:49:00,0.7991,0.79915,0.7988,0.7988,1484700000.0
2008-03-04 19:50:00,0.79877,0.799,0.79853,0.7987,681500000.0
2008-03-04 19:51:00,0.79848,0.79875,0.79842,0.7985,737500000.0
2008-03-04 19:52:00,0.79835,0.79885,0.79811,0.7982,845900000.0
2008-03-04 19:53:00,0.7982,0.7987,0.79815,0.79865,774500000.0
2008-03-04 19:54:00,0.79865,0.79865,0.79821,0.79832,868200000.0
2008-03-04 19:55:00,0.79845,0.7986,0.79831,0.79845,1369399999.0
2008-03-04 19:56:00,0.7986,0.7986,0.7984,0.7986,449800000.0
2008-03-04 19:57:00,0.7986,0.799,0.79822,0.79822,637900000.0
2008-03-04 19:58:00,0.79825,0.7985,0.79785,0.79812,845200000.0
2008-03-04 19:59:00,0.7982,0.79845,0.79794,0.79794,608500001.0
2008-03-04 20:00:00,0.798,0.798,0.79785,0.798,407500000.0
2008-03-04 20:01:00,0.79788,0.798,0.7978,0.798,450700000.0
2008-03-04 20:02:00,0.798,0.7982,0.79788,0.79788,397250000.0
2008-03-04 20:03:00,0.79775,0.798,0.7971,0.7978,520700000.0
2008-03-04 20:04:00,0.7978,0.7978,0.79743,0.7976,439000000.0
2008-03-04 20:05:00,0.7976,0.7977,0.7967,0.79699,739200000.0
2008-03-04 20:06:00,0.79715,0.79735,0.79684,0.79735,585700000.0
2008-03-04 20:07:00,0.79735,0.79735,0.79707,0.79707,558400000.0
2008-03-04 20:08:00,0.7972,0.7972,0.79659,0.7969,768100000.0
2008-03-04 20:09:00,0.79675,0.7969,0.7967,0.7969,784800000.0
2008-03-04 20:10:00,0.7969,0.7972,0.79675,0.79679,721900000.0
2008-03-04 20:11:00,0.7969,0.7971,0.79669,0.79678,553200000.0
2008-03-04 20:12:00,0.79695,0.797,0.79659,0.797,885100000.0
2008-03-04 20:13:00,0.79694,0.79805,0.79694,0.79705,752400000.0
2008-03-04 20:14:00,0.79705,0.7974,0.79697,0.7972,523100000.0
2008-03-04 20:15:00,0.7972,0.79745,0.79711,0.79745,583100000.0
2008-03-04 20:16:00,0.79745,0.79745,0.79725,0.7974,469400000.0
2008-03-04 20:17:00,0.7974,0.79745,0.79725,0.79745,1132000000.0
2008-03-04 20:18:00,0.79735,0.79775,0.79735,0.7977,640900003.0
2008-03-04 20:19:00,0.7977,0.7977,0.79755,0.7977,407500000.0
2008-03-04 20:20:00,0.7977,0.7977,0.79745,0.79755,451499999.0
2008-03-04 20:21:00,0.7977,0.7979,0.79724,0.7979,454400000.0
2008-03-04 20:22:00,0.79762,0.7979,0.7972,0.7972,806900000.0
2008-03-04 20:23:00,0.7974,0.7974,0.79715,0.79725,415950001.0
2008-03-04 20:24:00,0.7974,0.79745,0.79716,0.79732,662200000.0
2008-03-04 20:25:00,0.79745,0.79745,0.7973,0.79745,643000000.0
2008-03-04 20:26:00,0.79745,0.79745,0.79728,0.7974,729600000.0
2008-03-04 20:27:00,0.7974,0.7975,0.79726,0.7975,570899999.0
2008-03-04 20:28:00,0.7975,0.7987,0.79746,0.7987,700100000.0
2008-03-04 20:29:00,0.7987,0.7987,0.7982,0.79825,585700000.0
2008-03-04 20:30:00,0.7984,0.799,0.79828,0.79861,728700000.0
2008-03-04 20:31:00,0.79875,0.79875,0.7985,0.7985,827600000.0
2008-03-04 20:32:00,0.79844,0.7987,0.7983,0.7985,581000001.0
2008-03-04 20:33:00,0.7985,0.7985,0.79825,0.7985,434300000.0
2008-03-04 20:34:00,0.7985,0.7986,0.79827,0.7985,464000000.0
2008-03-04 20:35:00,0.79816,0.7985,0.79743,0.79755,468200000.0
2008-03-04 20:36:00,0.79733,0.798,0.79726,0.7979,532900000.0
2008-03-04 20:37:00,0.7979,0.7982,0.79745,0.79765,430600000.0
2008-03-04 20:38:00,0.79765,0.79765,0.79673,0.79725,663050001.0
2008-03-04 20:39:00,0.79704,0.7974,0.79698,0.79725,591700000.0
2008-03-04 20:40:00,0.79725,0.79735,0.79691,0.79697,945700001.0
2008-03-04 20:41:00,0.7971,0.7979,0.79692,0.79775,910000000.0
2008-03-04 20:42:00,0.79766,0.7984,0.79766,0.7984,527250000.0
2008-03-04 20:43:00,0.7982,0.7984,0.79778,0.7984,498600000.0
2008-03-04 20:44:00,0.79824,0.7984,0.7981,0.7983,422900000.0
2008-03-04 20:45:00,0.79815,0.7983,0.79815,0.7983,394700000.0
2008-03-04 20:46:00,0.79825,0.79825,0.79757,0.798,504200000.0
2008-03-04 20:47:00,0.79778,0.7983,0.79778,0.7983,485400000.0
2008-03-04 20:48:00,0.7983,0.7983,0.79795,0.7981,416500000.0
2008-03-04 20:49:00,0.7981,0.79835,0.79793,0.79816,1243199999.0
2008-03-04 20:50:00,0.79835,0.7985,0.79798,0.79827,1406800000.0
2008-03-04 20:51:00,0.7997,0.7997,0.7996,0.7997,809600000.0
2008-03-04 20:52:00,0.79835,0.79835,0.79808,0.7983,809600000.0
2008-03-04 20:53:00,0.79815,0.7983,0.79815,0.7983,312000000.0
2008-03-04 20:54:00,0.79816,0.7985,0.79816,0.7985,437500000.0
2008-03-04 20:55:00,0.7985,0.7985,0.79826,0.7985,432150000.0
2008-03-04 20:56:00,0.7985,0.7985,0.79803,0.7984,472800001.0
2008-03-04 20:57:00,0.79826,0.7984,0.79796,0.7983,796999999.0
2008-03-04 20:58:00,0.7983,0.7983,0.798,0.7982,858000000.0
2008-03-04 20:59:00,0.79801,0.79825,0.798,0.7982,905050001.0
2008-03-04 21:00:00,0.7982,0.79825,0.79798,0.79802,432750000.0
2008-03-04 21:01:00,0.7982,0.7982,0.79782,0.798,503000001.0
2008-03-04 21:02:00,0.798,0.798,0.79708,0.79735,538300000.0
2008-03-04 21:03:00,0.7975,0.7976,0.79704,0.7972,486300000.0
2008-03-04 21:04:00,0.7972,0.7973,0.79658,0.797,489200000.0
2008-03-04 21:05:00,0.797,0.7972,0.79663,0.7968,668300001.0
2008-03-04 21:06:00,0.7968,0.7968,0.79655,0.7968,399600000.0
2008-03-04 21:07:00,0.7968,0.7968,0.79643,0.7967,520400002.0
2008-03-04 21:08:00,0.7967,0.7969,0.79633,0.7965,485399999.0
2008-03-04 21:09:00,0.7965,0.79675,0.79626,0.79637,436775000.0
2008-03-04 21:10:00,0.7965,0.7965,0.79614,0.7965,549400000.0
2008-03-04 21:11:00,0.79636,0.7965,0.79614,0.7963,581300000.0
2008-03-04 21:12:00,0.7963,0.7963,0.79615,0.7963,409900000.0
2008-03-04 21:13:00,0.7963,0.7963,0.7961,0.7963,429600000.0
2008-03-04 21:14:00,0.7963,0.7963,0.79605,0.79612,386900000.0
2008-03-04 21:15:00,0.79606,0.7965,0.79606,0.7965,474200000.0
2008-03-04 21:16:00,0.7965,0.7965,0.79622,0.79622,627200000.0
2008-03-04 21:17:00,0.7964,0.7968,0.79628,0.79668,707700000.0
2008-03-04 21:18:00,0.7968,0.7968,0.7966,0.7968,355300000.0
2008-03-04 21:19:00,0.7968,0.7968,0.79598,0.79625,701300000.0
2008-03-04 21:20:00,0.79625,0.79625,0.796,0.79609,672700000.0
2008-03-04 21:21:00,0.7961,0.7963,0.79606,0.7963,448900000.0
2008-03-04 21:22:00,0.7963,0.7964,0.79616,0.79622,468900001.0
2008-03-04 21:23:00,0.79636,0.797,0.79628,0.79645,510650000.0
2008-03-04 21:24:00,0.79645,0.797,0.7963,0.7968,521000000.0
2008-03-04 21:25:00,0.7968,0.797,0.7966,0.797,428600000.0
2008-03-04 21:26:00,0.797,0.7975,0.79691,0.7973,487800000.0
2008-03-04 21:27:00,0.7973,0.798,0.7972,0.79759,741300000.0
2008-03-04 21:28:00,0.7978,0.7978,0.79715,0.7975,514100001.0
2008-03-04 21:29:00,0.7975,0.79755,0.79722,0.79755,961200000.0
2008-03-04 21:31:00,0.79785,0.79805,0.7976,0.79805,1913000000.0
2008-03-04 21:32:00,0.79805,0.79805,0.79765,0.79782,1676800000.0
2008-03-04 21:33:00,0.79795,0.79795,0.79775,0.79783,1056600000.0
2008-03-04 21:34:00,0.79795,0.79795,0.79733,0.79735,809600000.0
2008-03-04 21:35:00,0.79755,0.7978,0.79733,0.79756,476000000.0
2008-03-04 21:36:00,0.7978,0.7978,0.79755,0.7978,416900000.0
2008-03-04 21:37:00,0.7978,0.7978,0.79755,0.79767,487200000.0
2008-03-04 21:38:00,0.79769,0.7982,0.79761,0.7977,649500000.0
2008-03-04 21:39:00,0.79757,0.7977,0.79735,0.7977,883800000.0
2008-03-04 21:40:00,0.7977,0.79835,0.79737,0.7979,1004500000.0
2008-03-04 21:42:00,0.79855,0.79875,0.7979,0.79835,1015450001.0
2008-03-04 21:43:00,0.79835,0.7984,0.7981,0.79835,744600000.0
2008-03-04 21:44:00,0.79835,0.79835,0.7981,0.7981,893100000.0
2008-03-04 21:45:00,0.79835,0.79835,0.79778,0.79805,1082450000.0
2008-03-04 21:46:00,0.79805,0.79865,0.79768,0.79835,986000000.0
2008-03-04 21:47:00,0.79865,0.79865,0.79795,0.79813,908100000.0
2008-03-04 21:48:00,0.7983,0.7983,0.7981,0.7983,867900000.0
2008-03-04 21:49:00,0.7983,0.79895,0.79817,0.79895,915800001.0
2008-03-04 21:50:00,0.79886,0.7997,0.79886,0.7997,494300001.0
2008-03-04 21:51:00,0.7997,0.7997,0.79945,0.7997,467800001.0
2008-03-04 21:52:00,0.7997,0.80035,0.79952,0.80025,408900000.0
2008-03-04 21:53:00,0.79984,0.8,0.79958,0.7997,574500000.0
2008-03-04 21:54:00,0.79956,0.7998,0.79915,0.7998,1006000000.0
2008-03-04 21:55:00,0.7998,0.8,0.7996,0.79968,786200000.0
2008-03-04 21:56:00,0.7999,0.8,0.79962,0.79975,692300001.0
2008-03-04 21:57:00,0.79975,0.79975,0.79937,0.79955,1447600002.0
2008-03-04 21:58:00,0.79955,0.7997,0.79929,0.79937,734200000.0
2008-03-04 21:59:00,0.7995,0.7995,0.79919,0.7992,457350000.0
2008-03-04 22:00:00,0.7993,0.79935,0.79891,0.7992,793200000.0
2008-03-04 22:01:00,0.79891,0.7992,0.79876,0.7989,579500000.0
2008-03-04 22:02:00,0.7989,0.7989,0.79875,0.79875,379999999.0
2008-03-04 22:03:00,0.7989,0.7992,0.79878,0.7991,531499999.0
2008-03-04 22:04:00,0.79915,0.8001,0.7991,0.79972,610300001.0
2008-03-04 22:05:00,0.79985,0.8002,0.79917,0.79981,525000000.0
2008-03-04 22:06:00,0.8,0.8,0.79969,0.7998,545800001.0
2008-03-04 22:07:00,0.7998,0.8011,0.79966,0.80055,1269900000.0
2008-03-04 22:08:00,0.80033,0.80055,0.79991,0.80035,1908799999.0
2008-03-04 22:09:00,0.80035,0.80085,0.80015,0.80075,1901800000.0
2008-03-04 22:10:00,0.8005,0.80075,0.7999,0.80005,830999994.0
2008-03-04 22:11:00,0.8004,0.8004,0.8004,0.8004,1733300000.0
2008-03-04 22:12:00,0.8005,0.8005,0.8003,0.8003,1733300000.0
2008-03-04 22:14:00,0.80025,0.80065,0.80013,0.80031,1733300000.0
2008-03-04 22:15:00,0.80055,0.80063,0.8002,0.80035,1527900000.0
2008-03-04 22:16:00,0.8006,0.8008,0.8006,0.8008,1763400000.0
2008-03-04 22:17:00,0.8005,0.8009,0.8005,0.8008,1763400000.0
2008-03-04 22:18:00,0.80125,0.80135,0.80055,0.80085,1763400000.0
2008-03-04 22:19:00,0.80085,0.8014,0.8006,0.80089,955600000.0
2008-03-04 22:20:00,0.8011,0.8012,0.80079,0.8012,423500000.0
2008-03-04 22:21:00,0.8012,0.80155,0.801,0.8011,487600000.0
2008-03-04 22:22:00,0.8011,0.8012,0.80082,0.8012,497400000.0
2008-03-04 22:23:00,0.8012,0.8012,0.80083,0.8011,457199999.0
2008-03-04 22:24:00,0.80084,0.80115,0.80038,0.8007,554500001.0
2008-03-04 22:25:00,0.8007,0.8009,0.80024,0.8007,492100000.0
2008-03-04 22:26:00,0.8007,0.8009,0.80042,0.80051,534600000.0
2008-03-04 22:27:00,0.8008,0.8008,0.80018,0.8008,504900000.0
2008-03-04 22:28:00,0.8008,0.8008,0.80005,0.80005,418800001.0
2008-03-04 22:29:00,0.8003,0.8004,0.79926,0.80035,728400000.0
2008-03-04 22:30:00,0.80035,0.80035,0.79994,0.8001,705649999.0
2008-03-04 22:31:00,0.8001,0.8002,0.79989,0.8002,503200001.0
2008-03-04 22:32:00,0.8002,0.8003,0.80001,0.8003,426500000.0
2008-03-04 22:33:00,0.8003,0.8005,0.80009,0.80045,530800000.0
2008-03-04 22:34:00,0.80021,0.80048,0.80021,0.8004,925400000.0
2008-03-04 22:35:00,0.80038,0.801,0.80038,0.801,734999999.0
2008-03-04 22:36:00,0.80079,0.8014,0.80079,0.80135,482000000.0
2008-03-04 22:37:00,0.80075,0.801,0.80065,0.80088,737000000.0
2008-03-04 22:38:00,0.801,0.8012,0.80084,0.80101,811700001.0
2008-03-04 22:39:00,0.8012,0.8012,0.80055,0.801,528950000.0
2008-03-04 22:40:00,0.80086,0.8014,0.80086,0.801,434600000.0
2008-03-04 22:41:00,0.801,0.8011,0.80074,0.80095,434400000.0
2008-03-04 22:42:00,0.8011,0.8011,0.80059,0.80095,693400000.0
2008-03-04 22:43:00,0.80095,0.8013,0.80058,0.80067,710100000.0
2008-03-04 22:44:00,0.801,0.802,0.80081,0.8018,606700000.0
2008-03-04 22:45:00,0.8014,0.8018,0.80121,0.8018,455700000.0
2008-03-04 22:46:00,0.8018,0.8018,0.80111,0.80119,723300001.0
2008-03-04 22:47:00,0.80145,0.80195,0.80119,0.80175,795899999.0
2008-03-04 22:48:00,0.80175,0.80175,0.80129,0.80138,1023800000.0
2008-03-04 22:49:00,0.80145,0.8015,0.80121,0.8015,460000002.0
2008-03-04 22:50:00,0.8015,0.80195,0.80115,0.80115,511400000.0
2008-03-04 22:51:00,0.80135,0.8017,0.8011,0.80155,703100000.0
2008-03-04 22:52:00,0.8013,0.8019,0.80127,0.8019,430300000.0
2008-03-04 22:53:00,0.8019,0.8019,0.8014,0.80155,519400000.0
2008-03-04 22:54:00,0.80155,0.80155,0.80102,0.8011,460400000.0
2008-03-04 22:55:00,0.8012,0.8017,0.8012,0.80145,452600000.0
2008-03-04 22:56:00,0.80149,0.80195,0.80149,0.8017,553900000.0
2008-03-04 22:57:00,0.8017,0.8017,0.80167,0.8017,459700000.0
2008-03-04 22:58:00,0.80165,0.8017,0.80119,0.8015,611599998.0
2008-03-04 22:59:00,0.80132,0.8015,0.80109,0.8012,452900000.0
2008-03-04 23:00:00,0.8012,0.80125,0.80095,0.80095,398400000.0
2008-03-04 23:01:00,0.8011,0.8012,0.80095,0.8011,408700000.0
2008-03-04 23:02:00,0.8012,0.8012,0.80095,0.8012,480700001.0
2008-03-04 23:03:00,0.8012,0.8012,0.80097,0.8011,455400000.0
2008-03-04 23:04:00,0.8011,0.8011,0.8005,0.80057,478500000.0
2008-03-04 23:05:00,0.8006,0.8006,0.8005,0.8006,412000000.0
2008-03-04 23:06:00,0.8006,0.8007,0.80052,0.8006,451450000.0
2008-03-04 23:07:00,0.8007,0.8007,0.79988,0.8002,443050000.0
2008-03-04 23:08:00,0.8002,0.8002,0.79982,0.8001,353100000.0
2008-03-04 23:09:00,0.79982,0.8002,0.79981,0.8002,422000000.0
2008-03-04 23:10:00,0.8002,0.8006,0.7999,0.8003,399900002.0
2008-03-04 23:11:00,0.8006,0.8006,0.80028,0.8006,383050000.0
2008-03-04 23:12:00,0.8006,0.8006,0.8004,0.80043,391600000.0
2008-03-04 23:13:00,0.8005,0.8005,0.80017,0.80018,365000000.0
2008-03-04 23:14:00,0.80023,0.801,0.80023,0.801,498999999.0
2008-03-04 23:15:00,0.801,0.80104,0.80061,0.80075,747200001.0
2008-03-04 23:16:00,0.80075,0.8008,0.80046,0.80075,793499999.0
2008-03-04 23:17:00,0.80075,0.8009,0.8004,0.8008,882600000.0
2008-03-04 23:18:00,0.8005,0.801,0.8005,0.8009,1111800001.0
2008-03-04 23:19:00,0.80078,0.8011,0.8007,0.8009,830800000.0
2008-03-04 23:20:00,0.8009,0.8011,0.80071,0.8008,687000000.0
2008-03-04 23:21:00,0.8008,0.8011,0.80061,0.80061,797900000.0
2008-03-04 23:22:00,0.8008,0.8008,0.80042,0.8008,462600000.0
2008-03-04 23:23:00,0.8008,0.80085,0.80048,0.80051,616100000.0
2008-03-04 23:24:00,0.80065,0.801,0.80053,0.8007,702500000.0
2008-03-04 23:25:00,0.80055,0.8007,0.80055,0.8007,376100000.0
2008-03-04 23:26:00,0.8007,0.8007,0.80047,0.80048,421900000.0
2008-03-04 23:27:00,0.8006,0.8007,0.80047,0.8007,412700000.0
2008-03-04 23:28:00,0.80057,0.8008,0.80056,0.8008,453500000.0
2008-03-04 23:29:00,0.8008,0.8008,0.80041,0.8006,467900000.0
2008-03-04 23:30:00,0.8006,0.8006,0.80035,0.8006,412600000.0
2008-03-04 23:31:00,0.80042,0.8006,0.80035,0.8006,409800001.0
2008-03-04 23:32:00,0.80036,0.8007,0.80036,0.8007,448800000.0
2008-03-04 23:33:00,0.8007,0.8008,0.80043,0.8008,513200000.0
2008-03-04 23:34:00,0.8008,0.8008,0.80065,0.8008,442400000.0
2008-03-04 23:35:00,0.8006,0.8008,0.80037,0.8006,466200001.0
2008-03-04 23:36:00,0.8006,0.8006,0.8003,0.8004,361799999.0
2008-03-04 23:37:00,0.8006,0.8006,0.80035,0.8006,406500001.0
2008-03-04 23:38:00,0.8004,0.8006,0.80038,0.8006,458700000.0
2008-03-04 23:39:00,0.80045,0.8006,0.80045,0.8006,510800001.0
2008-03-04 23:40:00,0.8006,0.8006,0.80036,0.8005,694999999.0
2008-03-04 23:41:00,0.7988,0.7989,0.7988,0.7988,1202500040.0
2008-03-04 23:42:00,0.80039,0.8006,0.80039,0.8006,1202500040.0
2008-03-04 23:43:00,0.8006,0.8006,0.80048,0.8006,1290800000.0
2008-03-04 23:44:00,0.8006,0.8006,0.80038,0.8006,866300000.0
2008-03-04 23:45:00,0.8006,0.8006,0.80038,0.8006,990000000.0
2008-03-04 23:46:00,0.8006,0.8006,0.8004,0.8006,1077700000.0
2008-03-04 23:47:00,0.80048,0.8006,0.80042,0.80048,1753100001.0
2008-03-04 23:48:00,0.8006,0.8006,0.80048,0.8006,1868800000.0
2008-03-04 23:49:00,0.8006,0.8006,0.80048,0.8006,1329000000.0
2008-03-04 23:50:00,0.7985,0.7987,0.7985,0.7986,1943900000.0
2008-03-04 23:51:00,0.8004,0.8006,0.80032,0.80032,1943900000.0
2008-03-04 23:52:00,0.8005,0.8005,0.8003,0.8005,749800000.0
2008-03-04 23:53:00,0.8005,0.801,0.80034,0.80034,1845500001.0
2008-03-04 23:54:00,0.7986,0.7986,0.7986,0.7986,1604350000.0
2008-03-04 23:55:00,0.8005,0.8005,0.8003,0.8005,1604350000.0
2008-03-04 23:56:00,0.8005,0.8006,0.80031,0.80043,899000000.0
2008-03-04 23:57:00,0.8006,0.8007,0.80043,0.8007,2091200000.0
2008-03-04 23:58:00,0.8007,0.8007,0.80055,0.80055,862999999.0
2008-03-04 23:59:00,0.8007,0.8007,0.80055,0.8007,1102400000.0
2008-03-05 00:00:00,0.801,0.801,0.80038,0.80056,1548000000.0
2008-03-05 00:01:00,0.8007,0.8007,0.80011,0.8003,1745700000.0
2008-03-05 00:02:00,0.8003,0.8004,0.79984,0.8004,1630750000.0
2008-03-05 00:03:00,0.80017,0.8004,0.79978,0.8002,1278300000.0
2008-03-05 00:04:00,0.8002,0.8002,0.79973,0.8002,945150001.0
2008-03-05 00:05:00,0.8002,0.8002,0.80005,0.8002,658400000.0
2008-03-05 00:06:00,0.8002,0.8004,0.8002,0.8004,746000000.0
2008-03-05 00:07:00,0.8004,0.8004,0.80024,0.8004,514400001.0
2008-03-05 00:08:00,0.8004,0.8004,0.80032,0.80032,489100000.0
2008-03-05 00:09:00,0.8004,0.8004,0.80032,0.80032,462700000.0
2008-03-05 00:10:00,0.80032,0.8004,0.80032,0.8004,510100000.0
2008-03-05 00:11:00,0.8004,0.8004,0.80032,0.80032,583200002.0
2008-03-05 00:12:00,0.8004,0.8004,0.80009,0.8003,506000000.0
2008-03-05 00:13:00,0.8003,0.8003,0.79952,0.79979,656900000.0
2008-03-05 00:14:00,0.7998,0.7998,0.79957,0.79957,470500000.0
2008-03-05 00:15:00,0.7996,0.7996,0.79955,0.7996,533600000.0
2008-03-05 00:16:00,0.7996,0.7996,0.79865,0.79886,812800000.0
2008-03-05 00:17:00,0.7989,0.7989,0.7981,0.7988,1265000000.0
2008-03-05 00:18:00,0.7988,0.7989,0.79872,0.7989,2136600000.0
2008-03-05 00:19:00,0.7989,0.7989,0.79873,0.7989,2111400000.0
2008-03-05 00:20:00,0.7988,0.7992,0.79866,0.79895,1541500000.0
2008-03-05 00:21:00,0.79895,0.79895,0.79878,0.79895,833599999.0
2008-03-05 00:22:00,0.79895,0.79895,0.79878,0.79883,847500000.0
2008-03-05 00:23:00,0.79895,0.799,0.79877,0.799,1398400000.0
2008-03-05 00:24:00,0.79885,0.799,0.7988,0.799,1136700000.0
2008-03-05 00:25:00,0.799,0.799,0.79855,0.79869,1699800000.0
2008-03-05 00:26:00,0.7989,0.7989,0.79856,0.79856,1026600000.0
2008-03-05 00:27:00,0.7986,0.7987,0.79826,0.7985,1233900000.0
2008-03-05 00:28:00,0.79839,0.7987,0.79808,0.7981,1129100000.0
2008-03-05 00:30:00,0.79819,0.7985,0.79819,0.79833,1682400000.0
2008-03-05 00:31:00,0.7994,0.7997,0.7994,0.7997,1513600000.0
2008-03-05 00:33:00,0.7988,0.799,0.79857,0.799,1513600000.0
2008-03-05 00:34:00,0.799,0.799,0.79856,0.7987,1639900000.0
2008-03-05 00:35:00,0.7988,0.7988,0.79852,0.7988,1640500000.0
2008-03-05 00:36:00,0.7988,0.7989,0.79865,0.7989,1360300000.0
2008-03-05 00:37:00,0.7989,0.7989,0.79865,0.7987,1652800000.0
2008-03-05 00:38:00,0.7994,0.7994,0.7993,0.7993,2095900001.0
2008-03-05 00:39:00,0.7989,0.7989,0.7986,0.7989,2095900001.0
2008-03-05 00:40:00,0.79865,0.7989,0.79865,0.7989,2113300000.0
2008-03-05 00:41:00,0.7989,0.7989,0.79866,0.79866,2081550000.0
2008-03-05 00:42:00,0.7988,0.7988,0.79848,0.7986,1383900000.0
2008-03-05 00:43:00,0.79837,0.7986,0.79792,0.798,1073800001.0
2008-03-05 00:44:00,0.79792,0.7987,0.79792,0.7982,1224600007.0
2008-03-05 00:45:00,0.7982,0.7983,0.79787,0.798,805400001.0
2008-03-05 00:46:00,0.798,0.7984,0.79791,0.7984,575000000.0
2008-03-05 00:47:00,0.79811,0.79841,0.79811,0.7983,428100001.0
2008-03-05 00:48:00,0.7983,0.7985,0.7982,0.7985,462300000.0
2008-03-05 00:49:00,0.7985,0.79865,0.79827,0.79836,547600000.0
2008-03-05 00:50:00,0.79855,0.7988,0.79828,0.79828,684700000.0
2008-03-05 00:51:00,0.7985,0.7985,0.79825,0.7985,858700002.0
2008-03-05 00:52:00,0.7985,0.7985,0.79838,0.7985,819050000.0
2008-03-05 00:53:00,0.7985,0.7985,0.79838,0.7985,696400001.0
2008-03-05 00:54:00,0.7985,0.7985,0.7983,0.7985,374700000.0
2008-03-05 00:55:00,0.7985,0.7988,0.79842,0.7987,410300000.0
2008-03-05 00:56:00,0.7987,0.7987,0.79858,0.7987,417800000.0
2008-03-05 00:57:00,0.7987,0.7987,0.79858,0.7987,450300001.0
2008-03-05 00:58:00,0.7987,0.7987,0.79848,0.7987,458200000.0
2008-03-05 00:59:00,0.7987,0.7987,0.79855,0.79855,408300000.0
2008-03-05 01:00:00,0.7987,0.7989,0.79855,0.79865,840600000.0
2008-03-05 01:01:00,0.79865,0.79905,0.79857,0.79863,631300000.0
2008-03-05 01:02:00,0.7987,0.79895,0.7986,0.7987,716500000.0
2008-03-05 01:03:00,0.7987,0.7987,0.79858,0.7987,771900000.0
2008-03-05 01:04:00,0.79862,0.79895,0.79858,0.7987,418000000.0
2008-03-05 01:05:00,0.7987,0.7991,0.79857,0.79885,527500000.0
2008-03-05 01:06:00,0.799,0.79905,0.79882,0.799,669500000.0
2008-03-05 01:07:00,0.79879,0.79905,0.79876,0.79905,602300000.0
2008-03-05 01:08:00,0.799,0.79925,0.79898,0.7991,921750000.0
2008-03-05 01:09:00,0.7991,0.7994,0.79902,0.79916,465500000.0
2008-03-05 01:10:00,0.79921,0.79945,0.79905,0.79935,574000000.0
2008-03-05 01:11:00,0.79935,0.79935,0.7991,0.79935,1132900000.0
2008-03-05 01:12:00,0.79935,0.79935,0.79893,0.79899,541950000.0
2008-03-05 01:13:00,0.799,0.799,0.79857,0.79875,900600000.0
2008-03-05 01:14:00,0.79864,0.7988,0.79857,0.79875,906900000.0
2008-03-05 01:15:00,0.79856,0.7988,0.79847,0.7988,785600000.0
2008-03-05 01:16:00,0.7988,0.7988,0.79862,0.7988,863750001.0
2008-03-05 01:17:00,0.79868,0.7988,0.79852,0.7988,808700000.0
2008-03-05 01:18:00,0.79852,0.7988,0.7985,0.7988,805900000.0
2008-03-05 01:19:00,0.79852,0.79895,0.79852,0.79885,865700001.0
2008-03-05 01:20:00,0.79885,0.79895,0.79867,0.79868,777300000.0
2008-03-05 01:21:00,0.79895,0.7991,0.79868,0.79883,827300000.0
2008-03-05 01:22:00,0.79884,0.79915,0.79867,0.7991,874000000.0
2008-03-05 01:23:00,0.79897,0.79915,0.79876,0.79915,820700000.0
2008-03-05 01:24:00,0.79915,0.79915,0.79866,0.79893,839000000.0
2008-03-05 01:25:00,0.7991,0.79935,0.79895,0.7993,842700000.0
2008-03-05 01:26:00,0.7993,0.7993,0.79897,0.7993,461249999.0
2008-03-05 01:27:00,0.7993,0.7993,0.79905,0.7993,423100000.0
2008-03-05 01:28:00,0.7993,0.79955,0.79903,0.79917,895700000.0
2008-03-05 01:29:00,0.79935,0.79935,0.7989,0.79922,807400000.0
2008-03-05 01:30:00,0.79935,0.79935,0.79905,0.7993,737000000.0
2008-03-05 01:31:00,0.7993,0.7997,0.79912,0.7997,442400000.0
2008-03-05 01:32:00,0.79949,0.7997,0.7994,0.7997,358600000.0
2008-03-05 01:33:00,0.7997,0.79975,0.79943,0.7996,425900000.0
2008-03-05 01:34:00,0.79936,0.7996,0.79915,0.79918,630000000.0
2008-03-05 01:35:00,0.7993,0.7995,0.79917,0.7995,541100000.0
2008-03-05 01:36:00,0.7995,0.7996,0.79919,0.7996,561400001.0
2008-03-05 01:37:00,0.7996,0.7996,0.79932,0.7994,800400000.0
2008-03-05 01:38:00,0.7994,0.7994,0.79912,0.7993,876100000.0
2008-03-05 01:39:00,0.7993,0.7995,0.79914,0.7993,426200000.0
2008-03-05 01:40:00,0.7995,0.7995,0.79932,0.7995,352150000.0
2008-03-05 01:41:00,0.7995,0.7995,0.79921,0.7993,439700001.0
2008-03-05 01:42:00,0.7993,0.7993,0.79915,0.7993,404200000.0
2008-03-05 01:43:00,0.7993,0.7995,0.79919,0.7995,465900000.0
2008-03-05 01:44:00,0.7995,0.7995,0.79919,0.79945,616500000.0
2008-03-05 01:45:00,0.79945,0.79945,0.79917,0.7993,518200000.0
2008-03-05 01:46:00,0.7993,0.7994,0.79917,0.79924,481100000.0
2008-03-05 01:47:00,0.79922,0.7994,0.7991,0.7994,662200000.0
2008-03-05 01:48:00,0.79917,0.7994,0.79906,0.79906,440000000.0
2008-03-05 01:49:00,0.79911,0.79935,0.79905,0.79935,1003300000.0
2008-03-05 01:50:00,0.79935,0.7994,0.79905,0.79909,992500000.0
2008-03-05 01:51:00,0.7994,0.7995,0.7991,0.7994,472300000.0
2008-03-05 01:52:00,0.7994,0.7995,0.79917,0.7995,391599999.0
2008-03-05 01:53:00,0.7995,0.7995,0.79915,0.79935,466100000.0
2008-03-05 01:54:00,0.7992,0.7994,0.79917,0.79935,1017199999.0
2008-03-05 01:55:00,0.79935,0.7994,0.79919,0.7994,427000001.0
2008-03-05 01:56:00,0.7994,0.79955,0.79922,0.79955,806400000.0
2008-03-05 01:57:00,0.79955,0.79955,0.79927,0.79955,1098499999.0
2008-03-05 01:58:00,0.79941,0.7996,0.79924,0.79945,801800000.0
2008-03-05 01:59:00,0.7995,0.7995,0.79912,0.79945,1590500001.0
2008-03-05 02:00:00,0.79945,0.7995,0.79922,0.79926,387100000.0
2008-03-05 02:01:00,0.7995,0.7995,0.79925,0.79937,390500000.0
2008-03-05 02:02:00,0.79937,0.7995,0.79937,0.7995,486000000.0
2008-03-05 02:03:00,0.79937,0.7995,0.7993,0.7995,440900000.0
2008-03-05 02:04:00,0.7993,0.7995,0.7993,0.79937,446500000.0
2008-03-05 02:05:00,0.7995,0.79955,0.79926,0.79945,909900000.0
2008-03-05 02:06:00,0.79945,0.79945,0.79925,0.79945,1055800000.0
2008-03-05 02:07:00,0.79945,0.7995,0.7993,0.7993,757400000.0
2008-03-05 02:08:00,0.7995,0.7995,0.79925,0.79945,644600000.0
2008-03-05 02:09:00,0.79925,0.79945,0.79925,0.79945,1095100000.0
2008-03-05 02:10:00,0.79945,0.79945,0.7993,0.7993,1096500000.0
2008-03-05 02:11:00,0.79945,0.79945,0.7993,0.7993,1039200000.0
2008-03-05 02:12:00,0.79945,0.79945,0.7992,0.79945,1069100000.0
2008-03-05 02:13:00,0.79945,0.79945,0.7992,0.7993,1059800000.0
2008-03-05 02:14:00,0.79945,0.79945,0.79927,0.7994,795700000.0
2008-03-05 02:15:00,0.7994,0.79945,0.79915,0.79935,1200500000.0
2008-03-05 02:16:00,0.79923,0.79995,0.79912,0.79995,1737900000.0
2008-03-05 02:17:00,0.79973,0.79995,0.79939,0.7995,613900000.0
2008-03-05 02:18:00,0.7995,0.7998,0.79939,0.7998,548200000.0
2008-03-05 02:19:00,0.7998,0.80015,0.7997,0.8001,521200000.0
2008-03-05 02:20:00,0.8001,0.8001,0.7999,0.8001,393900000.0
2008-03-05 02:21:00,0.79989,0.8002,0.79983,0.79993,426000000.0
2008-03-05 02:22:00,0.8002,0.80035,0.79983,0.80003,835400000.0
2008-03-05 02:23:00,0.8002,0.8003,0.79999,0.8002,649400001.0
2008-03-05 02:24:00,0.8002,0.80025,0.79944,0.79978,540200000.0
2008-03-05 02:25:00,0.7999,0.7999,0.79942,0.7995,515600000.0
2008-03-05 02:26:00,0.7995,0.7996,0.79936,0.7995,514500000.0
2008-03-05 02:27:00,0.7993,0.7996,0.79883,0.7995,602750000.0
2008-03-05 02:28:00,0.7995,0.7999,0.79889,0.799,832700000.0
2008-03-05 02:29:00,0.799,0.799,0.79866,0.79866,798800000.0
2008-03-05 02:30:00,0.7989,0.7995,0.79868,0.79935,834200000.0
2008-03-05 02:31:00,0.79935,0.80015,0.79899,0.79913,1020100000.0
2008-03-05 02:32:00,0.79925,0.7993,0.79891,0.79905,1327100000.0
2008-03-05 02:33:00,0.79891,0.7993,0.79873,0.7988,882300000.0
2008-03-05 02:34:00,0.79867,0.7991,0.7984,0.7986,562000001.0
2008-03-05 02:35:00,0.79842,0.7987,0.79836,0.7987,427100001.0
2008-03-05 02:36:00,0.79867,0.7991,0.79845,0.79865,429400000.0
2008-03-05 02:37:00,0.79865,0.79925,0.79845,0.799,551200001.0
2008-03-05 02:38:00,0.799,0.79905,0.79876,0.7988,364200000.0
2008-03-05 02:39:00,0.79905,0.79905,0.7988,0.79905,416700000.0
2008-03-05 02:40:00,0.79877,0.79905,0.79859,0.7988,423850001.0
2008-03-05 02:41:00,0.7988,0.79885,0.79855,0.7986,443499999.0
2008-03-05 02:42:00,0.79885,0.79885,0.79839,0.7986,423500000.0
2008-03-05 02:43:00,0.7986,0.79865,0.79832,0.79855,451300001.0
2008-03-05 02:44:00,0.79855,0.79855,0.79814,0.7985,540500000.0
2008-03-05 02:45:00,0.79835,0.7985,0.79814,0.7983,361800000.0
2008-03-05 02:46:00,0.7983,0.7983,0.79794,0.7983,648200000.0
2008-03-05 02:47:00,0.7983,0.7987,0.7981,0.7985,679199999.0
2008-03-05 02:48:00,0.7985,0.79875,0.7984,0.79852,654500000.0
2008-03-05 02:49:00,0.79865,0.79865,0.79817,0.7983,751900000.0
2008-03-05 02:50:00,0.7983,0.7985,0.79816,0.7985,399600000.0
2008-03-05 02:51:00,0.7985,0.7985,0.79794,0.79794,568900000.0
2008-03-05 02:52:00,0.798,0.79845,0.79792,0.79825,850100000.0
2008-03-05 02:53:00,0.79825,0.79825,0.79802,0.79802,780000000.0
2008-03-05 02:54:00,0.79815,0.79815,0.79781,0.79815,632850000.0
2008-03-05 02:55:00,0.79815,0.79835,0.79797,0.79815,1598200001.0
2008-03-05 02:56:00,0.79815,0.79905,0.79805,0.79806,1426299999.0
2008-03-05 02:57:00,0.7982,0.7982,0.79777,0.79778,1382699999.0
2008-03-05 02:58:00,0.79805,0.7982,0.79779,0.7982,711300000.0
2008-03-05 02:59:00,0.7982,0.7982,0.79794,0.7981,545599999.0
2008-03-05 03:00:00,0.79792,0.7981,0.79787,0.7981,602500000.0
2008-03-05 03:01:00,0.79792,0.7981,0.79787,0.7981,398400000.0
2008-03-05 03:02:00,0.7981,0.7982,0.79796,0.79799,425200000.0
2008-03-05 03:03:00,0.7982,0.7982,0.79792,0.7981,485600000.0
2008-03-05 03:04:00,0.7981,0.79815,0.7979,0.79815,959000000.0
2008-03-05 03:05:00,0.79791,0.79815,0.79749,0.7976,1913300002.0
2008-03-05 03:06:00,0.7976,0.7977,0.79745,0.79745,412900000.0
2008-03-05 03:07:00,0.7977,0.7977,0.7974,0.7977,406100000.0
2008-03-05 03:08:00,0.7977,0.7977,0.79711,0.7975,442300000.0
2008-03-05 03:09:00,0.7975,0.7977,0.79732,0.79765,442600000.0
2008-03-05 03:10:00,0.79745,0.79805,0.79745,0.79805,493000000.0
2008-03-05 03:11:00,0.79785,0.79805,0.7978,0.79805,374300000.0
2008-03-05 03:12:00,0.79805,0.7983,0.7979,0.79825,394450000.0
2008-03-05 03:13:00,0.7981,0.79825,0.798,0.79825,370300000.0
2008-03-05 03:14:00,0.79791,0.79825,0.7975,0.7977,335300000.0
2008-03-05 03:15:00,0.7977,0.7978,0.79731,0.7976,488100000.0
2008-03-05 03:16:00,0.7976,0.7976,0.79735,0.7976,449700000.0
2008-03-05 03:17:00,0.7976,0.7978,0.79745,0.7977,474700000.0
2008-03-05 03:18:00,0.7977,0.7978,0.79752,0.79763,415000000.0
2008-03-05 03:19:00,0.7978,0.7981,0.79768,0.7981,424250000.0
2008-03-05 03:20:00,0.7981,0.7981,0.79753,0.7979,598200000.0
2008-03-05 03:21:00,0.79775,0.7979,0.79775,0.7979,368200000.0
2008-03-05 03:22:00,0.7979,0.7979,0.7975,0.7976,442800000.0
2008-03-05 03:23:00,0.7976,0.7976,0.7974,0.7976,402300000.0
2008-03-05 03:24:00,0.7976,0.7976,0.79737,0.79737,428100000.0
2008-03-05 03:25:00,0.7976,0.7976,0.79735,0.7975,436100000.0
2008-03-05 03:26:00,0.7975,0.7976,0.79745,0.7976,402600000.0
2008-03-05 03:27:00,0.7976,0.7976,0.79735,0.79737,434600000.0
2008-03-05 03:28:00,0.7976,0.7976,0.79737,0.7976,429200001.0
2008-03-05 03:29:00,0.7976,0.7977,0.79743,0.7977,373700000.0
2008-03-05 03:30:00,0.7977,0.7977,0.79745,0.79745,381300000.0
2008-03-05 03:31:00,0.79747,0.7977,0.79745,0.7977,387900000.0
2008-03-05 03:32:00,0.7977,0.7982,0.79753,0.79794,598200000.0
2008-03-05 03:33:00,0.7982,0.7984,0.79802,0.7984,446200000.0
2008-03-05 03:34:00,0.7982,0.7984,0.79815,0.7984,378250000.0
2008-03-05 03:35:00,0.7983,0.79885,0.7983,0.79845,515000000.0
2008-03-05 03:36:00,0.79845,0.79845,0.79805,0.7983,895500000.0
2008-03-05 03:37:00,0.79808,0.7985,0.79808,0.79822,856300000.0
2008-03-05 03:38:00,0.7985,0.7985,0.79825,0.7985,441549999.0
2008-03-05 03:39:00,0.79825,0.7985,0.79825,0.7985,417500000.0
2008-03-05 03:40:00,0.7985,0.7985,0.79791,0.79805,553100000.0
2008-03-05 03:41:00,0.7979,0.79805,0.79785,0.79805,831100000.0
2008-03-05 03:42:00,0.79805,0.79835,0.7979,0.79835,610100000.0
2008-03-05 03:43:00,0.79835,0.79855,0.79802,0.79805,366900000.0
2008-03-05 03:44:00,0.79805,0.7982,0.79797,0.79815,517100001.0
2008-03-05 03:45:00,0.798,0.79815,0.798,0.79815,409899999.0
2008-03-05 03:46:00,0.79811,0.7982,0.79799,0.7982,433100000.0
2008-03-05 03:47:00,0.7982,0.79825,0.79795,0.79825,459000001.0
2008-03-05 03:48:00,0.7981,0.79825,0.7981,0.79825,365200000.0
2008-03-05 03:49:00,0.79825,0.79825,0.798,0.79815,428099999.0
2008-03-05 03:50:00,0.79825,0.7984,0.79817,0.79825,328600000.0
2008-03-05 03:51:00,0.79835,0.79845,0.79827,0.79845,414000000.0
2008-03-05 03:52:00,0.79845,0.79875,0.79837,0.79853,447100000.0
2008-03-05 03:53:00,0.79859,0.79885,0.7984,0.7986,387999999.0
2008-03-05 03:54:00,0.79841,0.79875,0.79838,0.79852,411900000.0
2008-03-05 03:55:00,0.79875,0.79875,0.79815,0.79855,390600000.0
2008-03-05 03:56:00,0.79829,0.79865,0.7981,0.79845,426000000.0
2008-03-05 03:57:00,0.79823,0.79865,0.79823,0.79865,338400000.0
2008-03-05 03:58:00,0.79865,0.79865,0.7983,0.79845,391099999.0
2008-03-05 03:59:00,0.79865,0.79875,0.79825,0.79835,436399999.0
2008-03-05 04:00:00,0.79845,0.79845,0.79799,0.7984,405300000.0
2008-03-05 04:01:00,0.79822,0.79845,0.79798,0.7982,607800000.0
2008-03-05 04:02:00,0.79802,0.7982,0.79774,0.7978,729700000.0
2008-03-05 04:03:00,0.7978,0.79805,0.79775,0.798,373500000.0
2008-03-05 04:04:00,0.798,0.798,0.7977,0.798,471100000.0
2008-03-05 04:05:00,0.798,0.798,0.79766,0.798,417300000.0
2008-03-05 04:06:00,0.79773,0.79825,0.79773,0.7982,455400000.0
2008-03-05 04:07:00,0.7982,0.7982,0.79792,0.79792,376200000.0
2008-03-05 04:08:00,0.7981,0.79815,0.79786,0.7981,403200000.0
2008-03-05 04:09:00,0.7981,0.79815,0.79779,0.79815,439400000.0
2008-03-05 04:10:00,0.79802,0.79825,0.79798,0.79825,516600000.0
2008-03-05 04:11:00,0.79804,0.79825,0.798,0.7982,470100000.0
2008-03-05 04:12:00,0.7982,0.7982,0.798,0.7982,437200000.0
2008-03-05 04:13:00,0.7982,0.79825,0.79786,0.79815,482200000.0
2008-03-05 04:14:00,0.7979,0.79815,0.7979,0.79815,503500000.0
2008-03-05 04:15:00,0.79815,0.79815,0.79788,0.79815,546900000.0
2008-03-05 04:16:00,0.79796,0.79825,0.79796,0.7982,488900000.0
2008-03-05 04:17:00,0.7982,0.7983,0.79786,0.79805,408600000.0
2008-03-05 04:18:00,0.79782,0.79805,0.79778,0.79805,526400000.0
2008-03-05 04:19:00,0.79805,0.7981,0.7978,0.79792,484099999.0
2008-03-05 04:20:00,0.7981,0.79815,0.79795,0.79795,502300000.0
2008-03-05 04:21:00,0.7981,0.79815,0.79795,0.7981,345800000.0
2008-03-05 04:22:00,0.7981,0.7981,0.79768,0.79785,459300000.0
2008-03-05 04:23:00,0.7979,0.798,0.79777,0.79783,447600000.0
2008-03-05 04:24:00,0.798,0.7982,0.79787,0.7982,478400000.0
2008-03-05 04:25:00,0.7981,0.79825,0.79807,0.79815,469100000.0
2008-03-05 04:26:00,0.79809,0.7984,0.79806,0.7982,473700000.0
2008-03-05 04:27:00,0.79809,0.7982,0.79771,0.79771,454600000.0
2008-03-05 04:28:00,0.7979,0.7982,0.79772,0.79788,480800000.0
2008-03-05 04:29:00,0.7981,0.7981,0.79782,0.7981,453100000.0
2008-03-05 04:30:00,0.7981,0.7981,0.7979,0.7981,465900000.0
2008-03-05 04:31:00,0.7981,0.7982,0.798,0.7982,404600000.0
2008-03-05 04:32:00,0.79815,0.7982,0.798,0.7982,441100000.0
2008-03-05 04:33:00,0.7982,0.7982,0.79794,0.7981,463900000.0
2008-03-05 04:34:00,0.7981,0.7981,0.79805,0.7981,412350000.0
2008-03-05 04:35:00,0.79805,0.7981,0.7978,0.7981,453800000.0
2008-03-05 04:36:00,0.7981,0.7982,0.79778,0.79804,440600000.0
2008-03-05 04:37:00,0.7982,0.7982,0.79802,0.7981,412050000.0
2008-03-05 04:38:00,0.79805,0.7982,0.79785,0.7982,473600000.0
2008-03-05 04:39:00,0.7982,0.7982,0.7979,0.7982,480700001.0
2008-03-05 04:40:00,0.7982,0.7982,0.7979,0.7982,570000000.0
2008-03-05 04:41:00,0.7982,0.7982,0.7979,0.798,459100000.0
2008-03-05 04:42:00,0.7982,0.7982,0.79785,0.7982,478100000.0
2008-03-05 04:43:00,0.7982,0.7983,0.79787,0.79793,455100000.0
2008-03-05 04:44:00,0.7983,0.7983,0.79795,0.7983,471500000.0
2008-03-05 04:45:00,0.7983,0.7983,0.79802,0.7983,442350000.0
2008-03-05 04:46:00,0.7983,0.7983,0.79818,0.7983,429800000.0
2008-03-05 04:47:00,0.7983,0.7983,0.79809,0.7981,419800000.0
2008-03-05 04:48:00,0.7982,0.7985,0.79807,0.7982,519350000.0
2008-03-05 04:49:00,0.7982,0.7983,0.7979,0.79805,441100000.0
2008-03-05 04:50:00,0.7982,0.79825,0.79807,0.7982,476800000.0
2008-03-05 04:51:00,0.79807,0.7983,0.79805,0.79816,510100000.0
2008-03-05 04:52:00,0.7983,0.7983,0.79798,0.79822,531400000.0
2008-03-05 04:53:00,0.7983,0.7983,0.79803,0.7982,647000001.0
2008-03-05 04:54:00,0.7982,0.7982,0.79808,0.7982,365350000.0
2008-03-05 04:55:00,0.79812,0.7982,0.79785,0.7982,485000000.0
2008-03-05 04:56:00,0.79808,0.7982,0.79788,0.7982,415300000.0
2008-03-05 04:57:00,0.7982,0.7982,0.79785,0.7982,379200000.0
2008-03-05 04:58:00,0.7982,0.7982,0.79798,0.79808,456800001.0
2008-03-05 04:59:00,0.7982,0.7982,0.79785,0.7982,469500003.0
2008-03-05 05:00:00,0.7982,0.7984,0.79804,0.7983,531000000.0
2008-03-05 05:01:00,0.79809,0.7984,0.79808,0.7983,430550000.0
2008-03-05 05:02:00,0.79817,0.7984,0.79817,0.7984,355600000.0
2008-03-05 05:03:00,0.7984,0.7984,0.7981,0.7984,430200000.0
2008-03-05 05:04:00,0.79825,0.7984,0.7981,0.7982,412700000.0
2008-03-05 05:05:00,0.7984,0.7985,0.79818,0.7985,464900000.0
2008-03-05 05:06:00,0.7982,0.7985,0.7982,0.7985,452450000.0
2008-03-05 05:07:00,0.7985,0.7986,0.79835,0.7986,407200000.0
2008-03-05 05:08:00,0.7986,0.7986,0.7983,0.7986,441400001.0
2008-03-05 05:09:00,0.79832,0.7986,0.7983,0.7986,453100000.0
2008-03-05 05:10:00,0.79842,0.7986,0.7984,0.7986,435600000.0
2008-03-05 05:11:00,0.7986,0.7986,0.79832,0.7986,473200000.0
2008-03-05 05:12:00,0.7986,0.7986,0.79828,0.7985,471600000.0
2008-03-05 05:13:00,0.7985,0.7985,0.79809,0.7985,547200001.0
2008-03-05 05:14:00,0.7983,0.7985,0.79806,0.7985,607900000.0
2008-03-05 05:15:00,0.7985,0.7985,0.79798,0.79819,750800000.0
2008-03-05 05:16:00,0.79823,0.7985,0.7981,0.7984,431400000.0
2008-03-05 05:17:00,0.7981,0.7984,0.7981,0.7984,394900001.0
2008-03-05 05:18:00,0.7984,0.7984,0.79815,0.79815,422100000.0
2008-03-05 05:19:00,0.7984,0.7984,0.79815,0.7984,379799999.0
2008-03-05 05:20:00,0.79817,0.7984,0.79801,0.7984,456600000.0
2008-03-05 05:21:00,0.7984,0.7984,0.79777,0.79782,762500001.0
2008-03-05 05:22:00,0.7981,0.7983,0.79785,0.7982,517150000.0
2008-03-05 05:23:00,0.79808,0.7984,0.7979,0.79825,853500000.0
2008-03-05 05:24:00,0.79825,0.79845,0.79793,0.79814,844100000.0
2008-03-05 05:25:00,0.79845,0.79845,0.79802,0.79825,1116000000.0
2008-03-05 05:26:00,0.79825,0.79825,0.79797,0.7982,574000000.0
2008-03-05 05:27:00,0.7982,0.7982,0.79795,0.7982,401800000.0
2008-03-05 05:28:00,0.79795,0.79825,0.7979,0.7982,533300000.0
2008-03-05 05:29:00,0.7982,0.7982,0.7979,0.7979,375900000.0
2008-03-05 05:30:00,0.7982,0.7982,0.7979,0.7982,471000000.0
2008-03-05 05:31:00,0.7982,0.7982,0.79783,0.79805,505800000.0
2008-03-05 05:32:00,0.79805,0.7981,0.79775,0.7981,837700001.0
2008-03-05 05:33:00,0.79792,0.7982,0.79788,0.7982,704700000.0
2008-03-05 05:34:00,0.7982,0.7982,0.7979,0.7982,398600000.0
2008-03-05 05:35:00,0.7982,0.7983,0.79795,0.7981,486000000.0
2008-03-05 05:36:00,0.79812,0.7984,0.79807,0.7982,425750000.0
2008-03-05 05:37:00,0.7982,0.7983,0.79796,0.79796,462000000.0
2008-03-05 05:38:00,0.79815,0.79815,0.79762,0.7977,424900000.0
2008-03-05 05:39:00,0.7979,0.79795,0.79751,0.79795,632099999.0
2008-03-05 05:40:00,0.79795,0.79795,0.79733,0.7976,466400001.0
2008-03-05 05:41:00,0.7973,0.7977,0.79727,0.7977,484299999.0
2008-03-05 05:42:00,0.7977,0.7977,0.79709,0.79722,409000000.0
2008-03-05 05:43:00,0.79722,0.7974,0.79709,0.7974,371200000.0
2008-03-05 05:44:00,0.79717,0.7974,0.79717,0.7974,457800000.0
2008-03-05 05:45:00,0.7974,0.7975,0.79716,0.79736,400800000.0
2008-03-05 05:46:00,0.7975,0.7975,0.797,0.797,462300000.0
2008-03-05 05:47:00,0.7973,0.7976,0.79703,0.7974,421700000.0
2008-03-05 05:48:00,0.7974,0.79745,0.79702,0.79702,445200000.0
2008-03-05 05:49:00,0.797,0.7973,0.797,0.7973,406200000.0
2008-03-05 05:50:00,0.7973,0.7973,0.79687,0.7972,461299999.0
2008-03-05 05:51:00,0.7972,0.7972,0.7969,0.79697,397500000.0
2008-03-05 05:52:00,0.7972,0.7972,0.7969,0.7969,408250001.0
2008-03-05 05:53:00,0.7972,0.7972,0.79683,0.79696,531400000.0
2008-03-05 05:54:00,0.7972,0.7972,0.7969,0.79705,425050000.0
2008-03-05 05:55:00,0.7972,0.79725,0.79678,0.79725,758000000.0
2008-03-05 05:56:00,0.79725,0.7974,0.79704,0.79711,504199999.0
2008-03-05 05:57:00,0.79725,0.7975,0.79715,0.79718,407700000.0
2008-03-05 05:58:00,0.7973,0.7973,0.797,0.79717,526400000.0
2008-03-05 05:59:00,0.7973,0.7973,0.797,0.7973,1094500001.0
2008-03-05 06:00:00,0.7972,0.7974,0.79715,0.7974,825700000.0
2008-03-05 06:01:00,0.7974,0.7975,0.79709,0.7975,938700000.0
2008-03-05 06:02:00,0.7975,0.7979,0.7974,0.7979,505600000.0
2008-03-05 06:03:00,0.7979,0.7981,0.79778,0.7981,516050000.0
2008-03-05 06:04:00,0.7981,0.7981,0.79754,0.7978,370700000.0
2008-03-05 06:05:00,0.79753,0.7978,0.79741,0.7977,450900000.0
2008-03-05 06:06:00,0.7977,0.7977,0.7974,0.79743,376600000.0
2008-03-05 06:07:00,0.7977,0.7977,0.79745,0.7977,554999999.0
2008-03-05 06:08:00,0.79745,0.7978,0.79744,0.7978,520000000.0
2008-03-05 06:09:00,0.7978,0.7978,0.79737,0.7977,417900000.0
2008-03-05 06:10:00,0.7977,0.7977,0.7974,0.7977,382300000.0
2008-03-05 06:11:00,0.79735,0.7977,0.79692,0.79715,536000000.0
2008-03-05 06:12:00,0.79715,0.7972,0.79677,0.7971,654350000.0
2008-03-05 06:13:00,0.7971,0.7971,0.79668,0.797,610200000.0
2008-03-05 06:14:00,0.797,0.7971,0.79672,0.79672,566800000.0
2008-03-05 06:15:00,0.7967,0.797,0.7967,0.797,522700000.0
2008-03-05 06:16:00,0.797,0.7971,0.79672,0.79678,496099999.0
2008-03-05 06:17:00,0.7971,0.7971,0.79665,0.79692,482099998.0
2008-03-05 06:18:00,0.7971,0.7973,0.797,0.797,514600000.0
2008-03-05 06:19:00,0.7973,0.7973,0.797,0.797,432600000.0
2008-03-05 06:20:00,0.7973,0.7973,0.797,0.7973,384000000.0
2008-03-05 06:21:00,0.7973,0.7973,0.7969,0.79693,651100000.0
2008-03-05 06:22:00,0.7971,0.7974,0.79692,0.7971,580600001.0
2008-03-05 06:23:00,0.79696,0.79745,0.79696,0.7974,437800000.0
2008-03-05 06:24:00,0.7974,0.7974,0.79685,0.79685,487799999.0
2008-03-05 06:25:00,0.7971,0.79745,0.79683,0.79723,499500000.0
2008-03-05 06:26:00,0.79745,0.79755,0.79734,0.79755,534900000.0
2008-03-05 06:27:00,0.79755,0.79755,0.79736,0.7975,769300000.0
2008-03-05 06:28:00,0.7975,0.79755,0.79715,0.79724,630550000.0
2008-03-05 06:29:00,0.7973,0.7974,0.7969,0.7971,401300000.0
2008-03-05 06:30:00,0.7971,0.7972,0.79687,0.79693,426000000.0
2008-03-05 06:31:00,0.79693,0.7972,0.79685,0.79703,393200000.0
2008-03-05 06:32:00,0.7972,0.7972,0.79676,0.797,540650000.0
2008-03-05 06:33:00,0.797,0.797,0.7967,0.79688,371600000.0
2008-03-05 06:34:00,0.797,0.797,0.79658,0.7967,521200000.0
2008-03-05 06:35:00,0.7967,0.79675,0.79619,0.7965,524650000.0
2008-03-05 06:36:00,0.7965,0.7967,0.79617,0.79642,460350000.0
2008-03-05 06:37:00,0.7967,0.7967,0.79635,0.7966,425250000.0
2008-03-05 06:38:00,0.7966,0.7967,0.79635,0.7967,460100000.0
2008-03-05 06:39:00,0.7967,0.79715,0.79646,0.79669,548400000.0
2008-03-05 06:40:00,0.79685,0.79685,0.79657,0.79671,782600000.0
2008-03-05 06:41:00,0.79672,0.7973,0.79672,0.79715,813500000.0
2008-03-05 06:42:00,0.79689,0.79715,0.79643,0.7969,519400000.0
2008-03-05 06:43:00,0.7969,0.7969,0.79646,0.79675,479500000.0
2008-03-05 06:44:00,0.79675,0.7968,0.79643,0.79658,392100000.0
2008-03-05 06:45:00,0.7967,0.7967,0.79636,0.7965,390200000.0
2008-03-05 06:46:00,0.7965,0.7967,0.79638,0.7964,390850000.0
2008-03-05 06:47:00,0.7965,0.7967,0.79637,0.7967,394000000.0
2008-03-05 06:48:00,0.7967,0.7967,0.79593,0.79599,456100000.0
2008-03-05 06:49:00,0.7962,0.7962,0.79563,0.79578,465100001.0
2008-03-05 06:50:00,0.796,0.796,0.79564,0.7958,470900000.0
2008-03-05 06:51:00,0.7958,0.796,0.79564,0.796,452400000.0
2008-03-05 06:52:00,0.796,0.7965,0.7958,0.7965,367200000.0
2008-03-05 06:53:00,0.79624,0.7965,0.79608,0.7964,441500000.0
2008-03-05 06:54:00,0.7964,0.79645,0.7961,0.79645,456000000.0
2008-03-05 06:55:00,0.79645,0.79645,0.79615,0.79626,449300000.0
2008-03-05 06:56:00,0.7964,0.7964,0.7961,0.7964,400300000.0
2008-03-05 06:57:00,0.7964,0.7964,0.7961,0.79619,385800000.0
2008-03-05 06:58:00,0.7963,0.79635,0.79604,0.79615,1018100000.0
2008-03-05 06:59:00,0.79635,0.79635,0.79605,0.7961,1105300000.0
2008-03-05 07:00:00,0.79608,0.79635,0.79605,0.79635,1091100001.0
2008-03-05 07:01:00,0.79605,0.79635,0.79605,0.79635,1134700000.0
2008-03-05 07:02:00,0.79635,0.79635,0.79605,0.7962,1186000000.0
2008-03-05 07:03:00,0.79635,0.79635,0.79603,0.79618,884300000.0
2008-03-05 07:04:00,0.7963,0.7964,0.79614,0.79626,523300000.0
2008-03-05 07:05:00,0.7964,0.7964,0.79618,0.7964,416100000.0
2008-03-05 07:06:00,0.7964,0.7964,0.79622,0.79622,419799999.0
2008-03-05 07:07:00,0.7964,0.7964,0.7962,0.79622,455700000.0
2008-03-05 07:08:00,0.7964,0.7967,0.7962,0.79645,747400000.0
2008-03-05 07:09:00,0.79655,0.79665,0.79638,0.79665,1046800000.0
2008-03-05 07:10:00,0.79665,0.79665,0.79631,0.79638,551600000.0
2008-03-05 07:11:00,0.7966,0.79665,0.79639,0.7966,452400000.0
2008-03-05 07:12:00,0.7966,0.7966,0.79635,0.79645,395950000.0
2008-03-05 07:13:00,0.7966,0.7966,0.7963,0.7966,434899999.0
2008-03-05 07:14:00,0.7966,0.7966,0.79621,0.79655,442100001.0
2008-03-05 07:15:00,0.79635,0.79695,0.79635,0.7966,927750001.0
2008-03-05 07:16:00,0.79649,0.79695,0.79646,0.79664,582600001.0
2008-03-05 07:17:00,0.7968,0.7969,0.79651,0.7968,499500000.0
2008-03-05 07:18:00,0.7965,0.7969,0.7965,0.7969,540550000.0
2008-03-05 07:19:00,0.79661,0.797,0.79655,0.79695,473000000.0
2008-03-05 07:20:00,0.797,0.7971,0.79667,0.79673,449300000.0
2008-03-05 07:21:00,0.797,0.797,0.7967,0.7967,426300001.0
2008-03-05 07:22:00,0.797,0.797,0.7967,0.79675,390000000.0
2008-03-05 07:23:00,0.797,0.7971,0.79664,0.7971,474800000.0
2008-03-05 07:24:00,0.7971,0.7972,0.79676,0.7972,452599999.0
2008-03-05 07:25:00,0.7972,0.7972,0.79692,0.79713,402400000.0
2008-03-05 07:26:00,0.7972,0.7972,0.79678,0.79683,477200000.0
2008-03-05 07:27:00,0.797,0.7973,0.79682,0.797,730400000.0
2008-03-05 07:28:00,0.79678,0.79705,0.79677,0.79695,805700000.0
2008-03-05 07:29:00,0.79695,0.79695,0.79665,0.79695,1111500000.0
2008-03-05 07:30:00,0.79664,0.79705,0.79659,0.79705,1065600000.0
2008-03-05 07:31:00,0.79705,0.79705,0.79675,0.7968,1096500000.0
2008-03-05 07:32:00,0.79705,0.79715,0.79675,0.79715,1132100000.0
2008-03-05 07:33:00,0.79715,0.79715,0.79677,0.79685,1186600000.0
2008-03-05 07:34:00,0.79705,0.79705,0.7966,0.79685,1204600000.0
2008-03-05 07:35:00,0.79685,0.79685,0.79656,0.79675,1208300000.0
2008-03-05 07:36:00,0.79675,0.79675,0.79638,0.79642,626300000.0
2008-03-05 07:37:00,0.79655,0.79675,0.79636,0.79675,1030300000.0
2008-03-05 07:38:00,0.79675,0.79675,0.79638,0.79647,768500000.0
2008-03-05 07:39:00,0.79648,0.7968,0.79648,0.7968,636000000.0
2008-03-05 07:40:00,0.7968,0.7968,0.79665,0.7968,362100000.0
2008-03-05 07:41:00,0.7968,0.7968,0.79643,0.7965,471900000.0
2008-03-05 07:42:00,0.7965,0.7965,0.79635,0.79635,462800000.0
2008-03-05 07:43:00,0.7965,0.79655,0.79635,0.79641,532200000.0
2008-03-05 07:44:00,0.7965,0.7965,0.79622,0.7965,409900000.0
2008-03-05 07:45:00,0.7965,0.7966,0.79622,0.79622,462800000.0
2008-03-05 07:46:00,0.7962,0.7965,0.7962,0.7965,442800000.0
2008-03-05 07:47:00,0.7965,0.7965,0.79625,0.7965,447700000.0
2008-03-05 07:48:00,0.7965,0.7965,0.79585,0.7959,402250000.0
2008-03-05 07:49:00,0.7962,0.7962,0.79573,0.79573,479650001.0
2008-03-05 07:50:00,0.796,0.796,0.7957,0.796,370300000.0
2008-03-05 07:51:00,0.796,0.796,0.7957,0.796,375975000.0
2008-03-05 07:52:00,0.796,0.796,0.7957,0.796,389900000.0
2008-03-05 07:53:00,0.796,0.79625,0.79575,0.79625,458850000.0
2008-03-05 07:54:00,0.79625,0.7967,0.79598,0.79635,619000000.0
2008-03-05 07:55:00,0.7966,0.7966,0.79632,0.79638,467300000.0
2008-03-05 07:56:00,0.7965,0.7965,0.7962,0.7965,434750000.0
2008-03-05 07:57:00,0.7965,0.7965,0.79625,0.79635,365700000.0
2008-03-05 07:58:00,0.79635,0.7965,0.79625,0.7965,425600000.0
2008-03-05 07:59:00,0.79625,0.7965,0.79625,0.7965,390900000.0
2008-03-05 08:00:00,0.7965,0.7965,0.79596,0.79628,398400000.0
2008-03-05 08:01:00,0.7965,0.7965,0.7962,0.79638,421150000.0
2008-03-05 08:02:00,0.79641,0.7966,0.79629,0.7965,425100000.0
2008-03-05 08:03:00,0.7965,0.7965,0.7963,0.7965,416100001.0
2008-03-05 08:04:00,0.7965,0.7967,0.79629,0.7967,369900000.0
2008-03-05 08:05:00,0.7967,0.7967,0.79623,0.79646,394000001.0
2008-03-05 08:06:00,0.7966,0.7966,0.796,0.7962,405199999.0
2008-03-05 08:07:00,0.7962,0.79635,0.79597,0.79604,942800000.0
2008-03-05 08:08:00,0.79635,0.7964,0.796,0.7964,735900000.0
2008-03-05 08:09:00,0.7964,0.7964,0.79601,0.7961,717100000.0
2008-03-05 08:10:00,0.7961,0.7962,0.79596,0.7962,607300001.0
2008-03-05 08:11:00,0.7962,0.7962,0.79586,0.79586,649200000.0
2008-03-05 08:12:00,0.79588,0.7963,0.79586,0.7962,723600000.0
2008-03-05 08:13:00,0.7962,0.7963,0.79597,0.7963,597800000.0
2008-03-05 08:14:00,0.7963,0.7965,0.79612,0.7965,700700000.0
2008-03-05 08:15:00,0.7965,0.7965,0.79591,0.7964,574800000.0
2008-03-05 08:16:00,0.7964,0.7964,0.79592,0.79598,670600000.0
2008-03-05 08:17:00,0.7962,0.7963,0.79588,0.7963,472000000.0
2008-03-05 08:18:00,0.7963,0.79635,0.79605,0.79606,558200001.0
2008-03-05 08:19:00,0.79605,0.7963,0.796,0.7963,534100000.0
2008-03-05 08:20:00,0.796,0.7963,0.79595,0.7963,390100000.0
2008-03-05 08:21:00,0.7963,0.7963,0.79595,0.796,434900000.0
2008-03-05 08:22:00,0.79595,0.7963,0.79595,0.7963,482600000.0
2008-03-05 08:23:00,0.7963,0.7966,0.79602,0.7963,470100001.0
2008-03-05 08:24:00,0.79612,0.7966,0.79606,0.7965,431250000.0
2008-03-05 08:25:00,0.7965,0.7965,0.7962,0.7963,385799999.0
2008-03-05 08:26:00,0.79622,0.7965,0.79615,0.7965,425300000.0
2008-03-05 08:27:00,0.79618,0.7967,0.79618,0.7967,830200000.0
2008-03-05 08:28:00,0.7967,0.7967,0.79635,0.7967,407799999.0
2008-03-05 08:29:00,0.79657,0.7969,0.79649,0.7969,421400001.0
2008-03-05 08:30:00,0.7969,0.7969,0.79678,0.7969,433700000.0
2008-03-05 08:31:00,0.7969,0.7971,0.79681,0.79688,450600000.0
2008-03-05 08:32:00,0.7971,0.7971,0.7967,0.79705,536599999.0
2008-03-05 08:33:00,0.79705,0.79705,0.79651,0.7968,630200000.0
2008-03-05 08:34:00,0.7968,0.79698,0.79657,0.7969,553150000.0
2008-03-05 08:35:00,0.7969,0.7971,0.79653,0.7971,488750000.0
2008-03-05 08:36:00,0.7971,0.7971,0.7969,0.7971,384300000.0
2008-03-05 08:37:00,0.7971,0.7971,0.7969,0.7971,512700001.0
2008-03-05 08:38:00,0.7971,0.7971,0.79695,0.7971,357250000.0
2008-03-05 08:39:00,0.7971,0.79715,0.79697,0.79703,1157500000.0
2008-03-05 08:40:00,0.79715,0.7972,0.79686,0.79705,1259700001.0
2008-03-05 08:41:00,0.79695,0.79705,0.79693,0.79705,1523300000.0
2008-03-05 08:42:00,0.79705,0.7971,0.7969,0.7969,1299800000.0
2008-03-05 08:43:00,0.7971,0.7971,0.79686,0.79695,417100000.0
2008-03-05 08:44:00,0.79691,0.7971,0.79677,0.7969,464000001.0
2008-03-05 08:45:00,0.79673,0.797,0.7967,0.79689,557900000.0
2008-03-05 08:46:00,0.797,0.797,0.79678,0.79678,896600000.0
2008-03-05 08:47:00,0.797,0.797,0.79668,0.797,490500000.0
2008-03-05 08:48:00,0.797,0.797,0.79665,0.79673,494400000.0
2008-03-05 08:49:00,0.79673,0.797,0.79673,0.797,890000000.0
2008-03-05 08:50:00,0.79696,0.798,0.79696,0.79748,852400001.0
2008-03-05 08:51:00,0.7976,0.7976,0.7972,0.7976,862200000.0
2008-03-05 08:52:00,0.7976,0.7976,0.7972,0.7976,765100000.0
2008-03-05 08:53:00,0.7976,0.79765,0.79719,0.79765,765500000.0
2008-03-05 08:54:00,0.79765,0.79765,0.7973,0.79755,863500000.0
2008-03-05 08:55:00,0.79755,0.79785,0.79717,0.79765,665899999.0
2008-03-05 08:56:00,0.79785,0.79825,0.79768,0.79825,1162500001.0
2008-03-05 08:57:00,0.79794,0.79825,0.79764,0.79825,1305200001.0
2008-03-05 08:58:00,0.79801,0.79833,0.79797,0.7981,841800000.0
2008-03-05 08:59:00,0.79779,0.7981,0.79742,0.7975,612999998.0
2008-03-05 09:00:00,0.79736,0.7976,0.79713,0.79717,1019500000.0
2008-03-05 09:01:00,0.79742,0.79775,0.7973,0.79755,779400001.0
2008-03-05 09:02:00,0.79755,0.79755,0.79727,0.79745,568150000.0
2008-03-05 09:03:00,0.79745,0.79745,0.79709,0.7973,687100000.0
2008-03-05 09:04:00,0.79709,0.7974,0.79683,0.7971,602800000.0
2008-03-05 09:05:00,0.79682,0.7971,0.79673,0.7969,513200000.0
2008-03-05 09:06:00,0.7969,0.79705,0.79666,0.79705,497500000.0
2008-03-05 09:07:00,0.79688,0.79705,0.79673,0.79686,483800000.0
2008-03-05 09:08:00,0.797,0.79705,0.79685,0.797,637800000.0
2008-03-05 09:09:00,0.797,0.7971,0.79684,0.79705,800500000.0
2008-03-05 09:10:00,0.79705,0.7971,0.79676,0.79701,484600000.0
2008-03-05 09:11:00,0.7971,0.7971,0.79677,0.7971,509800000.0
2008-03-05 09:12:00,0.79675,0.7971,0.79671,0.797,611300000.0
2008-03-05 09:13:00,0.797,0.797,0.79657,0.79678,699400000.0
2008-03-05 09:14:00,0.79695,0.79725,0.79685,0.7972,930600000.0
2008-03-05 09:15:00,0.79692,0.7972,0.79666,0.79695,628200001.0
2008-03-05 09:16:00,0.79667,0.7971,0.79667,0.7971,608400000.0
2008-03-05 09:17:00,0.7971,0.7971,0.79687,0.79696,434099999.0
2008-03-05 09:18:00,0.797,0.7972,0.79662,0.7969,574899999.0
2008-03-05 09:19:00,0.7969,0.7969,0.79661,0.79673,416200000.0
2008-03-05 09:20:00,0.7968,0.7968,0.79637,0.7966,500799999.0
2008-03-05 09:21:00,0.7966,0.7967,0.79634,0.79656,361200000.0
2008-03-05 09:22:00,0.7967,0.7967,0.79629,0.7963,463700000.0
2008-03-05 09:23:00,0.7964,0.7964,0.79558,0.79595,560000000.0
2008-03-05 09:24:00,0.79576,0.79595,0.79563,0.7958,470300000.0
2008-03-05 09:25:00,0.7958,0.79595,0.79556,0.7956,587900000.0
2008-03-05 09:26:00,0.7958,0.79635,0.79568,0.7963,429200001.0
2008-03-05 09:27:00,0.7963,0.7967,0.79624,0.79655,591000000.0
2008-03-05 09:28:00,0.79655,0.797,0.79634,0.79634,758700000.0
2008-03-05 09:29:00,0.79628,0.7967,0.79628,0.79654,583800000.0
2008-03-05 09:30:00,0.7967,0.7968,0.79634,0.7964,481300000.0
2008-03-05 09:31:00,0.7964,0.7964,0.79572,0.7959,622700001.0
2008-03-05 09:32:00,0.7959,0.796,0.79568,0.79587,440600000.0
2008-03-05 09:33:00,0.79585,0.796,0.79565,0.7959,425800000.0
2008-03-05 09:34:00,0.7959,0.7959,0.79558,0.79565,449150000.0
2008-03-05 09:35:00,0.7958,0.7959,0.79565,0.7959,560300000.0
2008-03-05 09:36:00,0.7959,0.79595,0.79557,0.79595,530000000.0
2008-03-05 09:37:00,0.7957,0.79605,0.79569,0.79573,556000000.0
2008-03-05 09:38:00,0.7959,0.79597,0.79573,0.79585,515900000.0
2008-03-05 09:39:00,0.79585,0.79605,0.79575,0.79583,442200000.0
2008-03-05 09:40:00,0.79588,0.7962,0.79571,0.79595,597500000.0
2008-03-05 09:41:00,0.79595,0.7961,0.79565,0.7959,488900000.0
2008-03-05 09:42:00,0.7961,0.7961,0.79561,0.796,492500000.0
2008-03-05 09:43:00,0.79585,0.7961,0.79577,0.7959,412200000.0
2008-03-05 09:44:00,0.7959,0.796,0.7956,0.7958,485999999.0
2008-03-05 09:45:00,0.7958,0.79635,0.79575,0.7961,725300000.0
2008-03-05 09:46:00,0.79596,0.79629,0.79591,0.79625,517400000.0
2008-03-05 09:47:00,0.79625,0.79645,0.79605,0.79626,631900000.0
2008-03-05 09:48:00,0.7964,0.7967,0.79621,0.79628,795800000.0
2008-03-05 09:49:00,0.79623,0.7965,0.7958,0.7958,551900000.0
2008-03-05 09:50:00,0.7958,0.79625,0.7958,0.79586,488600001.0
2008-03-05 09:51:00,0.79582,0.79605,0.79544,0.7957,529800000.0
2008-03-05 09:52:00,0.7957,0.796,0.79554,0.79579,636900001.0
2008-03-05 09:53:00,0.796,0.7966,0.79593,0.79633,728500000.0
2008-03-05 09:54:00,0.7966,0.7967,0.79641,0.7967,821700000.0
2008-03-05 09:55:00,0.7967,0.7968,0.79632,0.79661,690700000.0
2008-03-05 09:56:00,0.79659,0.7968,0.79655,0.7967,406400000.0
2008-03-05 09:57:00,0.79646,0.7968,0.79595,0.7964,761900000.0
2008-03-05 09:58:00,0.7966,0.7968,0.79654,0.7968,513400000.0
2008-03-05 09:59:00,0.7968,0.7968,0.79633,0.7965,426750000.0
2008-03-05 10:00:00,0.7965,0.7965,0.79614,0.79618,499800000.0
2008-03-05 10:01:00,0.7963,0.7964,0.7961,0.7961,400400000.0
2008-03-05 10:02:00,0.7964,0.7965,0.7961,0.7965,428100001.0
2008-03-05 10:03:00,0.79625,0.79655,0.79625,0.7965,645749999.0
2008-03-05 10:04:00,0.7965,0.7965,0.7962,0.7965,490400000.0
2008-03-05 10:05:00,0.79624,0.7965,0.79583,0.7961,425150000.0
2008-03-05 10:06:00,0.7961,0.7963,0.79582,0.7962,607400000.0
2008-03-05 10:07:00,0.7959,0.79625,0.79558,0.7957,645500000.0
2008-03-05 10:08:00,0.7957,0.7957,0.79509,0.7957,484700000.0
2008-03-05 10:09:00,0.7957,0.7957,0.79512,0.7953,412600000.0
2008-03-05 10:10:00,0.7952,0.7954,0.79514,0.7954,446100000.0
2008-03-05 10:11:00,0.7954,0.7958,0.79511,0.79511,514500000.0
2008-03-05 10:12:00,0.7952,0.7954,0.79517,0.7954,421200000.0
2008-03-05 10:13:00,0.7954,0.7955,0.79517,0.7954,456200000.0
2008-03-05 10:14:00,0.7954,0.7956,0.79521,0.79531,379400000.0
2008-03-05 10:15:00,0.7952,0.79545,0.7951,0.7953,396000000.0
2008-03-05 10:16:00,0.79505,0.79535,0.79495,0.79525,461300000.0
2008-03-05 10:17:00,0.79525,0.79525,0.79502,0.79508,821250000.0
2008-03-05 10:18:00,0.79506,0.7953,0.795,0.7951,838899999.0
2008-03-05 10:19:00,0.795,0.79505,0.7947,0.7949,652200000.0
2008-03-05 10:20:00,0.7949,0.79545,0.79477,0.79518,576250000.0
2008-03-05 10:21:00,0.7954,0.79555,0.79511,0.79535,690300000.0
2008-03-05 10:22:00,0.7954,0.7955,0.79497,0.79505,651800000.0
2008-03-05 10:23:00,0.79535,0.7954,0.79483,0.79505,481900000.0
2008-03-05 10:24:00,0.79505,0.7953,0.79483,0.7953,466500000.0
2008-03-05 10:25:00,0.79522,0.79565,0.79522,0.7955,664100000.0
2008-03-05 10:26:00,0.7955,0.7956,0.79534,0.7956,823199999.0
2008-03-05 10:27:00,0.7956,0.796,0.79505,0.79505,774600000.0
2008-03-05 10:28:00,0.79505,0.79565,0.79504,0.7955,888500000.0
2008-03-05 10:29:00,0.79565,0.79575,0.79557,0.7957,921800000.0
2008-03-05 10:30:00,0.7957,0.7957,0.79552,0.7957,419300000.0
2008-03-05 10:31:00,0.7957,0.7957,0.79543,0.79553,777400000.0
2008-03-05 10:32:00,0.79554,0.79565,0.79544,0.79565,1096900000.0
2008-03-05 10:33:00,0.79549,0.79595,0.79549,0.79579,932600000.0
2008-03-05 10:34:00,0.79595,0.7961,0.79564,0.79585,892400000.0
2008-03-05 10:35:00,0.79585,0.796,0.7956,0.79587,736500000.0
2008-03-05 10:36:00,0.796,0.796,0.79568,0.79575,586499999.0
2008-03-05 10:37:00,0.79575,0.7959,0.79558,0.7957,669900000.0
2008-03-05 10:38:00,0.7957,0.7957,0.79539,0.7956,602200000.0
2008-03-05 10:39:00,0.7956,0.7956,0.79485,0.7951,844600000.0
2008-03-05 10:40:00,0.7951,0.79525,0.79479,0.7949,651700000.0
2008-03-05 10:41:00,0.7949,0.795,0.79471,0.7948,641100000.0
2008-03-05 10:42:00,0.7949,0.79515,0.79452,0.79515,932500000.0
2008-03-05 10:43:00,0.79515,0.79515,0.79467,0.79475,1134350000.0
2008-03-05 10:44:00,0.79475,0.79495,0.7944,0.79465,771300000.0
2008-03-05 10:45:00,0.79465,0.79465,0.79418,0.7942,748500000.0
2008-03-05 10:46:00,0.79445,0.7946,0.79417,0.7946,599350000.0
2008-03-05 10:47:00,0.79445,0.79465,0.79423,0.7946,470100000.0
2008-03-05 10:48:00,0.7946,0.79465,0.79426,0.79465,925700000.0
2008-03-05 10:49:00,0.7944,0.79465,0.79435,0.79465,1058500000.0
2008-03-05 10:50:00,0.79465,0.7948,0.79452,0.7947,1068899999.0
2008-03-05 10:51:00,0.79455,0.7948,0.79455,0.79462,1115900000.0
2008-03-05 10:52:00,0.79465,0.79505,0.79455,0.79505,1113400000.0
2008-03-05 10:53:00,0.79505,0.79515,0.79447,0.79475,1141350000.0
2008-03-05 10:54:00,0.79475,0.79475,0.7945,0.79475,1094199999.0
2008-03-05 10:55:00,0.79466,0.7952,0.7946,0.7952,1024500000.0
2008-03-05 10:56:00,0.7952,0.7954,0.79483,0.7951,848800000.0
2008-03-05 10:57:00,0.79497,0.79535,0.79497,0.79525,629100000.0
2008-03-05 10:58:00,0.79525,0.79545,0.79507,0.79535,1180900000.0
2008-03-05 10:59:00,0.79518,0.79565,0.79503,0.79565,1226400000.0
2008-03-05 11:00:00,0.79565,0.79585,0.79529,0.7953,1266900000.0
2008-03-05 11:01:00,0.79545,0.79575,0.79523,0.79565,1295500001.0
2008-03-05 11:02:00,0.79565,0.79585,0.79546,0.79585,1249800000.0
2008-03-05 11:03:00,0.79585,0.79585,0.79555,0.79558,1189700000.0
2008-03-05 11:04:00,0.79565,0.7958,0.79548,0.7958,419400000.0
2008-03-05 11:05:00,0.7958,0.7958,0.79536,0.79543,645400000.0
2008-03-05 11:06:00,0.79555,0.79565,0.79528,0.7954,545000000.0
2008-03-05 11:07:00,0.79528,0.7955,0.79523,0.7955,431600000.0
2008-03-05 11:08:00,0.7955,0.7956,0.7953,0.79544,448200000.0
2008-03-05 11:09:00,0.79547,0.7956,0.79547,0.7956,476500000.0
2008-03-05 11:10:00,0.79553,0.7956,0.79545,0.79545,439400000.0
2008-03-05 11:11:00,0.79541,0.7956,0.79516,0.7954,497950000.0
2008-03-05 11:12:00,0.7954,0.7956,0.79515,0.7953,581300000.0
2008-03-05 11:13:00,0.79515,0.7953,0.79497,0.795,435350000.0
2008-03-05 11:14:00,0.795,0.7952,0.79473,0.7948,486900000.0
2008-03-05 11:15:00,0.7948,0.7949,0.79453,0.79485,504050000.0
2008-03-05 11:16:00,0.79485,0.79505,0.79462,0.79488,563300001.0
2008-03-05 11:17:00,0.795,0.795,0.79441,0.79449,778250000.0
2008-03-05 11:18:00,0.7946,0.7947,0.79445,0.79465,822500000.0
2008-03-05 11:19:00,0.7945,0.7947,0.79445,0.7947,840900000.0
2008-03-05 11:20:00,0.7947,0.79475,0.79441,0.7946,765300000.0
2008-03-05 11:21:00,0.7946,0.79485,0.79447,0.79453,686100000.0
2008-03-05 11:22:00,0.79485,0.79485,0.79435,0.7946,591400000.0
2008-03-05 11:23:00,0.79432,0.79475,0.79426,0.79439,620850000.0
2008-03-05 11:24:00,0.7947,0.79477,0.79442,0.7945,510100000.0
2008-03-05 11:25:00,0.79446,0.79475,0.79446,0.79465,478700000.0
2008-03-05 11:26:00,0.79465,0.7947,0.79445,0.79465,456200000.0
2008-03-05 11:27:00,0.79465,0.7948,0.79437,0.7948,445350000.0
2008-03-05 11:28:00,0.7946,0.79525,0.7946,0.7948,562599999.0
2008-03-05 11:29:00,0.79454,0.7949,0.79444,0.7946,451000000.0
2008-03-05 11:30:00,0.7946,0.7947,0.79415,0.79415,452800001.0
2008-03-05 11:31:00,0.7943,0.7945,0.79415,0.79427,541350000.0
2008-03-05 11:32:00,0.7945,0.7945,0.79398,0.79415,388100000.0
2008-03-05 11:33:00,0.79415,0.79445,0.79395,0.79435,1209499999.0
2008-03-05 11:34:00,0.79425,0.7945,0.7942,0.79435,791800000.0
2008-03-05 11:35:00,0.79435,0.7946,0.79425,0.7946,422400000.0
2008-03-05 11:36:00,0.7945,0.7949,0.79433,0.7946,482500000.0
2008-03-05 11:37:00,0.7946,0.7946,0.79395,0.7942,434900000.0
2008-03-05 11:38:00,0.7942,0.7943,0.79391,0.7942,422700000.0
2008-03-05 11:39:00,0.7942,0.7946,0.79397,0.7943,479400000.0
2008-03-05 11:40:00,0.79412,0.79435,0.79406,0.7943,361100000.0
2008-03-05 11:41:00,0.7943,0.7946,0.79409,0.7943,446800000.0
2008-03-05 11:42:00,0.79422,0.7947,0.79422,0.79435,430999999.0
2008-03-05 11:43:00,0.79425,0.79475,0.79412,0.79435,1047600000.0
2008-03-05 11:44:00,0.79435,0.79435,0.79401,0.79425,1289000000.0
2008-03-05 11:45:00,0.79425,0.7943,0.79392,0.79425,1333800001.0
2008-03-05 11:46:00,0.79425,0.79435,0.7937,0.7937,1173775000.0
2008-03-05 11:47:00,0.79395,0.79405,0.79365,0.79385,1396600000.0
2008-03-05 11:48:00,0.79385,0.79425,0.79377,0.79405,1153600000.0
2008-03-05 11:49:00,0.79405,0.79415,0.79374,0.79385,941100000.0
2008-03-05 11:50:00,0.79385,0.79405,0.79366,0.7939,559300000.0
2008-03-05 11:51:00,0.79369,0.79405,0.79363,0.7939,448800000.0
2008-03-05 11:52:00,0.7939,0.7939,0.79302,0.79302,606800000.0
2008-03-05 11:53:00,0.79315,0.79315,0.79261,0.79264,718200000.0
2008-03-05 11:54:00,0.79275,0.793,0.79259,0.793,796700000.0
2008-03-05 11:55:00,0.793,0.7932,0.7925,0.79282,736749999.0
2008-03-05 11:56:00,0.79305,0.79345,0.7929,0.79345,628900000.0
2008-03-05 11:57:00,0.79322,0.7935,0.79295,0.7934,457599999.0
2008-03-05 11:58:00,0.7934,0.7934,0.79256,0.7928,387900000.0
2008-03-05 11:59:00,0.7928,0.7931,0.79249,0.7931,562399999.0
2008-03-05 12:00:00,0.7931,0.79335,0.79275,0.79295,716400000.0
2008-03-05 12:01:00,0.79295,0.79315,0.79284,0.79305,1335399999.0
2008-03-05 12:02:00,0.79305,0.7933,0.79291,0.7931,930200000.0
2008-03-05 12:03:00,0.7931,0.7931,0.79271,0.79273,644400000.0
2008-03-05 12:04:00,0.793,0.7931,0.79261,0.7928,577400000.0
2008-03-05 12:05:00,0.7927,0.79285,0.7925,0.79263,462100000.0
2008-03-05 12:06:00,0.7928,0.7928,0.79215,0.7928,669100000.0
2008-03-05 12:07:00,0.7928,0.7928,0.79258,0.7928,506700000.0
2008-03-05 12:08:00,0.7928,0.79295,0.79267,0.79267,525600001.0
2008-03-05 12:09:00,0.7928,0.793,0.7926,0.793,764800000.0
2008-03-05 12:10:00,0.79283,0.7932,0.79264,0.793,548700001.0
2008-03-05 12:11:00,0.793,0.7931,0.7928,0.7931,500500000.0
2008-03-05 12:12:00,0.79304,0.79355,0.79304,0.79345,1095300001.0
2008-03-05 12:13:00,0.79345,0.79355,0.79303,0.79325,1026000000.0
2008-03-05 12:14:00,0.79325,0.79335,0.79281,0.7932,922900000.0
2008-03-05 12:15:00,0.7932,0.79325,0.79295,0.7932,410000000.0
2008-03-05 12:16:00,0.79309,0.79345,0.79309,0.7933,442700000.0
2008-03-05 12:17:00,0.7932,0.79365,0.7932,0.79345,830600001.0
2008-03-05 12:18:00,0.79329,0.79365,0.79329,0.79365,1272000000.0
2008-03-05 12:19:00,0.79342,0.79375,0.79316,0.79365,708500000.0
2008-03-05 12:20:00,0.79365,0.7939,0.79327,0.79351,871400000.0
2008-03-05 12:21:00,0.7939,0.7941,0.79354,0.79373,1271199999.0
2008-03-05 12:22:00,0.7939,0.7939,0.79336,0.79355,1244000000.0
2008-03-05 12:23:00,0.79355,0.79365,0.79339,0.79365,1160900000.0
2008-03-05 12:24:00,0.79365,0.79405,0.79353,0.7937,925600001.0
2008-03-05 12:25:00,0.7936,0.7936,0.79328,0.7935,810499999.0
2008-03-05 12:26:00,0.7935,0.79365,0.79278,0.7929,1057850000.0
2008-03-05 12:27:00,0.79292,0.79335,0.79287,0.79335,1269200000.0
2008-03-05 12:28:00,0.79335,0.79345,0.79304,0.79345,1181000000.0
2008-03-05 12:29:00,0.79345,0.7936,0.79324,0.7934,1159100000.0
2008-03-05 12:30:00,0.79323,0.79345,0.79323,0.7934,427700000.0
2008-03-05 12:31:00,0.7934,0.7937,0.79326,0.7937,612300000.0
2008-03-05 12:32:00,0.7937,0.7939,0.79347,0.79355,570300000.0
2008-03-05 12:33:00,0.79348,0.79395,0.79348,0.79385,757100000.0
2008-03-05 12:34:00,0.79385,0.7941,0.79362,0.79385,547800001.0
2008-03-05 12:35:00,0.79379,0.794,0.79351,0.7938,451300000.0
2008-03-05 12:36:00,0.7938,0.79405,0.79363,0.794,465950000.0
2008-03-05 12:37:00,0.79405,0.79405,0.79358,0.79381,430500000.0
2008-03-05 12:38:00,0.794,0.794,0.79357,0.79359,495300000.0
2008-03-05 12:39:00,0.7937,0.7938,0.79355,0.7938,698900000.0
2008-03-05 12:40:00,0.79353,0.7938,0.79345,0.7937,569500000.0
2008-03-05 12:41:00,0.7937,0.7938,0.79351,0.79358,379300001.0
2008-03-05 12:42:00,0.7938,0.794,0.79364,0.7939,427700000.0
2008-03-05 12:43:00,0.7939,0.7939,0.7937,0.7939,540900000.0
2008-03-05 12:44:00,0.7939,0.7939,0.7937,0.7939,439800000.0
2008-03-05 12:45:00,0.7939,0.79395,0.79367,0.79395,1084100000.0
2008-03-05 12:46:00,0.79395,0.79395,0.79364,0.79375,1178700000.0
2008-03-05 12:47:00,0.79366,0.79425,0.79366,0.79405,1313400000.0
2008-03-05 12:48:00,0.79405,0.79425,0.79385,0.79397,1054800000.0
2008-03-05 12:49:00,0.79398,0.7942,0.7939,0.7941,637250000.0
2008-03-05 12:50:00,0.7941,0.7942,0.79373,0.79411,456550000.0
2008-03-05 12:51:00,0.7941,0.7942,0.79402,0.7942,394000000.0
2008-03-05 12:52:00,0.79402,0.7942,0.794,0.79412,386100000.0
2008-03-05 12:53:00,0.7942,0.7945,0.79415,0.79445,500200000.0
2008-03-05 12:54:00,0.79429,0.79445,0.79422,0.7944,457900000.0
2008-03-05 12:55:00,0.7944,0.7945,0.79425,0.79428,527550000.0
2008-03-05 12:56:00,0.7944,0.7944,0.7942,0.79425,386500000.0
2008-03-05 12:57:00,0.79425,0.7944,0.7942,0.7944,435799999.0
2008-03-05 12:58:00,0.7944,0.7945,0.79421,0.7945,576000000.0
2008-03-05 12:59:00,0.7945,0.79455,0.79401,0.79401,482800000.0
2008-03-05 13:00:00,0.79435,0.79435,0.79388,0.79415,414100000.0
2008-03-05 13:01:00,0.79392,0.79417,0.79384,0.7941,457100000.0
2008-03-05 13:02:00,0.7941,0.79415,0.79395,0.79398,393300000.0
2008-03-05 13:03:00,0.7941,0.7941,0.79388,0.7941,525200000.0
2008-03-05 13:04:00,0.7941,0.7941,0.79387,0.7941,419700000.0
2008-03-05 13:05:00,0.7941,0.79445,0.79394,0.79445,663400000.0
2008-03-05 13:06:00,0.79431,0.7945,0.794,0.79405,692300000.0
2008-03-05 13:07:00,0.79425,0.79425,0.79392,0.79401,590500000.0
2008-03-05 13:08:00,0.79415,0.7943,0.79381,0.79425,962499999.0
2008-03-05 13:09:00,0.79425,0.7943,0.79392,0.79425,869100000.0
2008-03-05 13:10:00,0.79405,0.79425,0.79389,0.7941,507600000.0
2008-03-05 13:11:00,0.7941,0.7941,0.79387,0.7941,447100000.0
2008-03-05 13:12:00,0.79397,0.7942,0.79394,0.7942,564350000.0
2008-03-05 13:13:00,0.7942,0.7943,0.79406,0.7943,436300000.0
2008-03-05 13:14:00,0.7943,0.7943,0.79415,0.7943,410300000.0
2008-03-05 13:15:00,0.79412,0.7943,0.79393,0.7942,441000000.0
2008-03-05 13:16:00,0.7942,0.7942,0.794,0.7942,405399999.0
2008-03-05 13:17:00,0.7942,0.7943,0.79392,0.794,556000000.0
2008-03-05 13:18:00,0.7943,0.7944,0.79392,0.79435,1185900000.0
2008-03-05 13:19:00,0.79435,0.79445,0.79409,0.79445,1295500000.0
2008-03-05 13:20:00,0.79445,0.79445,0.79392,0.79435,1327300000.0
2008-03-05 13:21:00,0.79406,0.79445,0.79404,0.79415,1239700000.0
2008-03-05 13:22:00,0.79415,0.79425,0.79404,0.79425,1296050000.0
2008-03-05 13:23:00,0.79425,0.79435,0.79407,0.79425,1301899999.0
2008-03-05 13:24:00,0.79425,0.7943,0.79403,0.79415,1272100000.0
2008-03-05 13:25:00,0.79415,0.79425,0.79403,0.79411,1257700000.0
2008-03-05 13:26:00,0.79425,0.79425,0.79402,0.79425,1245599999.0
2008-03-05 13:27:00,0.79425,0.7943,0.79395,0.7943,1168200000.0
2008-03-05 13:28:00,0.7942,0.7943,0.79418,0.7943,1258700000.0
2008-03-05 13:29:00,0.7943,0.7944,0.79419,0.7944,1199800000.0
2008-03-05 13:30:00,0.7944,0.7946,0.79421,0.7946,1007400000.0
2008-03-05 13:31:00,0.7946,0.7946,0.79428,0.79448,1241200000.0
2008-03-05 13:32:00,0.79444,0.7946,0.79408,0.7943,1309800000.0
2008-03-05 13:33:00,0.7944,0.7944,0.79402,0.79425,1269500000.0
2008-03-05 13:34:00,0.79407,0.7946,0.79407,0.79445,714599999.0
2008-03-05 13:35:00,0.79445,0.7946,0.79428,0.7945,550850000.0
2008-03-05 13:36:00,0.7945,0.7945,0.79432,0.7945,405800000.0
2008-03-05 13:37:00,0.7945,0.7945,0.79431,0.79445,561400000.0
2008-03-05 13:38:00,0.79429,0.79445,0.79421,0.79435,1230000000.0
2008-03-05 13:39:00,0.79435,0.79435,0.79408,0.79435,1375600000.0
2008-03-05 13:40:00,0.79435,0.79435,0.79405,0.79435,1215500000.0
2008-03-05 13:41:00,0.79435,0.79435,0.79405,0.79435,1223400000.0
2008-03-05 13:42:00,0.79408,0.79435,0.79405,0.79435,1168100000.0
2008-03-05 13:43:00,0.79435,0.79435,0.79402,0.7942,1255400000.0
2008-03-05 13:44:00,0.79416,0.79455,0.79416,0.79431,777200000.0
2008-03-05 13:45:00,0.79455,0.79455,0.794,0.79426,584500000.0
2008-03-05 13:46:00,0.7945,0.7945,0.79408,0.7943,478100000.0
2008-03-05 13:47:00,0.7943,0.79445,0.79405,0.79417,453120000.0
2008-03-05 13:48:00,0.7943,0.7943,0.79407,0.7943,373600000.0
2008-03-05 13:49:00,0.7943,0.7944,0.79407,0.7944,476900000.0
2008-03-05 13:50:00,0.7943,0.7944,0.79422,0.7944,395400000.0
2008-03-05 13:51:00,0.7944,0.7944,0.79418,0.79422,452599999.0
2008-03-05 13:52:00,0.7944,0.7944,0.79405,0.7944,415200000.0
2008-03-05 13:53:00,0.7944,0.7944,0.79402,0.7944,442600000.0
2008-03-05 13:54:00,0.7944,0.7944,0.79402,0.79425,481950000.0
2008-03-05 13:55:00,0.7944,0.7944,0.79405,0.7944,476100002.0
2008-03-05 13:56:00,0.79416,0.7944,0.79396,0.79435,863900000.0
2008-03-05 13:57:00,0.79435,0.79455,0.79406,0.79455,913000000.0
2008-03-05 13:58:00,0.79441,0.79465,0.79425,0.7946,1097850000.0
2008-03-05 13:59:00,0.79465,0.7947,0.79425,0.7944,518000000.0
2008-03-05 14:00:00,0.7944,0.79446,0.79411,0.79445,569899999.0
2008-03-05 14:01:00,0.79445,0.79455,0.79414,0.79429,1019700000.0
2008-03-05 14:02:00,0.79445,0.7947,0.79428,0.7944,984100000.0
2008-03-05 14:03:00,0.79455,0.79465,0.79429,0.79445,1027600000.0
2008-03-05 14:04:00,0.79465,0.79465,0.79414,0.79445,1217100000.0
2008-03-05 14:05:00,0.79412,0.79465,0.7941,0.79465,1222300000.0
2008-03-05 14:06:00,0.79465,0.79475,0.79442,0.79465,1297600000.0
2008-03-05 14:07:00,0.79475,0.7949,0.79453,0.7947,994700000.0
2008-03-05 14:08:00,0.7947,0.7952,0.79457,0.79462,1023000000.0
2008-03-05 14:09:00,0.7948,0.79495,0.79455,0.79495,922700000.0
2008-03-05 14:10:00,0.79495,0.79505,0.79476,0.79482,668200000.0
2008-03-05 14:11:00,0.795,0.795,0.79465,0.7948,601900000.0
2008-03-05 14:12:00,0.795,0.795,0.79483,0.795,444600000.0
2008-03-05 14:13:00,0.795,0.795,0.79465,0.795,790099999.0
2008-03-05 14:14:00,0.795,0.7952,0.79487,0.795,994100000.0
2008-03-05 14:15:00,0.795,0.7951,0.79475,0.795,496600000.0
2008-03-05 14:16:00,0.795,0.795,0.79465,0.7948,676900001.0
2008-03-05 14:17:00,0.79495,0.7953,0.79485,0.7951,546700000.0
2008-03-05 14:18:00,0.7951,0.7951,0.79486,0.795,468100000.0
2008-03-05 14:19:00,0.795,0.795,0.7948,0.7949,723300000.0
2008-03-05 14:20:00,0.79478,0.7949,0.79475,0.7949,432200000.0
2008-03-05 14:21:00,0.7949,0.795,0.79465,0.7949,487300000.0
2008-03-05 14:22:00,0.79474,0.79495,0.79463,0.7949,547450000.0
2008-03-05 14:23:00,0.7949,0.795,0.79478,0.795,409800000.0
2008-03-05 14:24:00,0.795,0.795,0.79487,0.79487,413900000.0
2008-03-05 14:25:00,0.79488,0.7952,0.79475,0.7951,759700000.0
2008-03-05 14:26:00,0.7951,0.79521,0.79486,0.795,828000002.0
2008-03-05 14:27:00,0.79515,0.7955,0.79509,0.79535,812800000.0
2008-03-05 14:28:00,0.79535,0.7956,0.7951,0.7953,882700001.0
2008-03-05 14:29:00,0.7953,0.7954,0.79505,0.7954,1181500000.0
2008-03-05 14:30:00,0.7954,0.7955,0.79496,0.7955,406900000.0
2008-03-05 14:31:00,0.7955,0.7955,0.79488,0.7954,708100001.0
2008-03-05 14:32:00,0.7954,0.7955,0.79523,0.7955,501100000.0
2008-03-05 14:33:00,0.7955,0.79555,0.79517,0.7954,492500000.0
2008-03-05 14:34:00,0.7954,0.7954,0.79502,0.79535,420100000.0
2008-03-05 14:35:00,0.79516,0.7954,0.79515,0.79519,409100000.0
2008-03-05 14:36:00,0.7954,0.79555,0.79517,0.79545,801100000.0
2008-03-05 14:37:00,0.79545,0.79545,0.79515,0.79545,892600000.0
2008-03-05 14:38:00,0.79545,0.79545,0.79498,0.79508,736100000.0
2008-03-05 14:39:00,0.79545,0.79545,0.79511,0.79535,799500000.0
2008-03-05 14:40:00,0.79535,0.79535,0.79513,0.79535,1135299999.0
2008-03-05 14:41:00,0.79535,0.7955,0.79516,0.79517,1002100000.0
2008-03-05 14:42:00,0.7954,0.7955,0.79516,0.79545,1074050000.0
2008-03-05 14:43:00,0.79545,0.79545,0.79523,0.79523,1391750001.0
2008-03-05 14:44:00,0.79545,0.79595,0.79528,0.79552,754300001.0
2008-03-05 14:45:00,0.7958,0.7961,0.79553,0.79582,510500000.0
2008-03-05 14:46:00,0.7959,0.7963,0.7959,0.7961,1096650000.0
2008-03-05 14:47:00,0.79593,0.7962,0.79578,0.7962,366200000.0
2008-03-05 14:48:00,0.7962,0.7962,0.79558,0.79558,664000000.0
2008-03-05 14:49:00,0.79575,0.7958,0.79535,0.7958,540100000.0
2008-03-05 14:50:00,0.7958,0.79625,0.79558,0.79588,669475000.0
2008-03-05 14:51:00,0.7961,0.7961,0.79565,0.79595,908700000.0
2008-03-05 14:52:00,0.79595,0.7962,0.79577,0.7962,693800000.0
2008-03-05 14:53:00,0.7962,0.7963,0.79583,0.7961,450900000.0
2008-03-05 14:54:00,0.7961,0.7964,0.79586,0.7964,387500000.0
2008-03-05 14:55:00,0.7964,0.7967,0.79622,0.7966,553000001.0
2008-03-05 14:56:00,0.7966,0.7966,0.79614,0.79625,543800000.0
2008-03-05 14:57:00,0.79625,0.7965,0.79617,0.7963,425800000.0
2008-03-05 14:58:00,0.7963,0.79645,0.79609,0.79609,387250000.0
2008-03-05 14:59:00,0.79625,0.7965,0.79606,0.7964,473000000.0
2008-03-05 15:00:00,0.7964,0.7965,0.7962,0.7965,446400000.0
2008-03-05 15:01:00,0.7965,0.7965,0.79632,0.7965,396900000.0
2008-03-05 15:02:00,0.7965,0.7965,0.79629,0.79634,375300000.0
2008-03-05 15:03:00,0.7964,0.7966,0.79624,0.79633,498200000.0
2008-03-05 15:04:00,0.79645,0.7965,0.79622,0.7964,401200000.0
2008-03-05 15:05:00,0.7962,0.7965,0.7962,0.7965,446400001.0
2008-03-05 15:06:00,0.7965,0.7965,0.7962,0.7965,430099999.0
2008-03-05 15:07:00,0.79638,0.7966,0.79638,0.7965,458000000.0
2008-03-05 15:08:00,0.79638,0.7966,0.79616,0.7964,556400000.0
2008-03-05 15:09:00,0.79625,0.7964,0.7959,0.7963,639400000.0
2008-03-05 15:10:00,0.7963,0.7966,0.79602,0.7963,457400000.0
2008-03-05 15:11:00,0.7962,0.7964,0.79587,0.79619,738200002.0
2008-03-05 15:12:00,0.79635,0.7964,0.79611,0.79622,382500000.0
2008-03-05 15:13:00,0.7964,0.79645,0.79574,0.7963,541000000.0
2008-03-05 15:14:00,0.7963,0.79665,0.79604,0.79613,728250000.0
2008-03-05 15:15:00,0.7963,0.7963,0.79573,0.79573,927800000.0
2008-03-05 15:16:00,0.79575,0.796,0.7956,0.7958,457300000.0
2008-03-05 15:17:00,0.7958,0.79595,0.79564,0.79595,859100000.0
2008-03-05 15:18:00,0.79595,0.7961,0.79517,0.79517,649600000.0
2008-03-05 15:19:00,0.7952,0.7952,0.7947,0.79505,1065200000.0
2008-03-05 15:20:00,0.79505,0.79555,0.79491,0.79525,1156100000.0
2008-03-05 15:21:00,0.79525,0.79545,0.79475,0.7951,1125200000.0
2008-03-05 15:22:00,0.79499,0.7953,0.79498,0.7953,793700001.0
2008-03-05 15:23:00,0.7953,0.79575,0.79508,0.79558,1125799999.0
2008-03-05 15:24:00,0.79575,0.79595,0.79539,0.7957,1122500000.0
2008-03-05 15:25:00,0.7957,0.796,0.79543,0.79555,885600001.0
2008-03-05 15:26:00,0.7958,0.796,0.79556,0.79595,977200000.0
2008-03-05 15:27:00,0.79595,0.796,0.79548,0.7959,1073800000.0
2008-03-05 15:28:00,0.79569,0.79615,0.79569,0.79595,1003200000.0
2008-03-05 15:29:00,0.7959,0.79645,0.79575,0.79645,999150000.0
2008-03-05 15:30:00,0.79617,0.79655,0.79594,0.79594,1304900000.0
2008-03-05 15:31:00,0.79585,0.7961,0.79576,0.7961,960399999.0
2008-03-05 15:32:00,0.7961,0.79625,0.79566,0.79625,1009500000.0
2008-03-05 15:33:00,0.79625,0.79625,0.79589,0.7961,693900000.0
2008-03-05 15:34:00,0.7961,0.79665,0.79596,0.79665,533200000.0
2008-03-05 15:35:00,0.79645,0.7967,0.79635,0.79665,1175000000.0
2008-03-05 15:36:00,0.79665,0.7975,0.79655,0.7974,1127550000.0
2008-03-05 15:37:00,0.7974,0.79815,0.79734,0.798,723100000.0
2008-03-05 15:38:00,0.798,0.79815,0.79758,0.7979,562500000.0
2008-03-05 15:39:00,0.79759,0.79815,0.79759,0.79795,859100000.0
2008-03-05 15:40:00,0.79795,0.7982,0.79761,0.79765,588600001.0
2008-03-05 15:41:00,0.7979,0.7979,0.79693,0.79728,597300000.0
2008-03-05 15:42:00,0.7977,0.79785,0.79719,0.79741,707000000.0
2008-03-05 15:43:00,0.7976,0.79785,0.79729,0.79745,781600000.0
2008-03-05 15:44:00,0.7976,0.7976,0.79702,0.7974,710400000.0
2008-03-05 15:45:00,0.79714,0.79745,0.79668,0.797,521500000.0
2008-03-05 15:46:00,0.79681,0.79755,0.79681,0.79715,886300000.0
2008-03-05 15:47:00,0.79715,0.79715,0.79672,0.79695,1125600000.0
2008-03-05 15:48:00,0.79695,0.797,0.79675,0.79695,1370100000.0
2008-03-05 15:49:00,0.79695,0.79695,0.7967,0.79695,1752100000.0
2008-03-05 15:50:00,0.79695,0.79715,0.79675,0.79691,1440700000.0
2008-03-05 15:51:00,0.7971,0.7971,0.79664,0.79675,954400000.0
2008-03-05 15:52:00,0.79655,0.79675,0.7965,0.79675,1302250000.0
2008-03-05 15:53:00,0.79661,0.79695,0.7965,0.7968,1266500000.0
2008-03-05 15:54:00,0.79659,0.7969,0.79629,0.79655,1126550000.0
2008-03-05 15:55:00,0.79655,0.79685,0.79635,0.79655,845700000.0
2008-03-05 15:56:00,0.79637,0.797,0.79637,0.79685,879600000.0
2008-03-05 15:57:00,0.79685,0.79725,0.79668,0.79695,772700000.0
2008-03-05 15:58:00,0.79695,0.7971,0.79663,0.79684,454300000.0
2008-03-05 15:59:00,0.79677,0.79705,0.79649,0.79695,1211299999.0
2008-03-05 16:00:00,0.79695,0.7971,0.79663,0.79695,1231600000.0
2008-03-05 16:01:00,0.79695,0.797,0.79663,0.79673,1177400000.0
2008-03-05 16:02:00,0.79682,0.79705,0.7966,0.7968,1151750001.0
2008-03-05 16:03:00,0.79685,0.79705,0.79665,0.797,848500000.0
2008-03-05 16:04:00,0.79688,0.7972,0.79682,0.797,623300000.0
2008-03-05 16:05:00,0.797,0.79715,0.79679,0.79715,880700000.0
2008-03-05 16:06:00,0.79715,0.79765,0.79711,0.79765,1254200000.0
2008-03-05 16:07:00,0.79755,0.79775,0.79726,0.79775,937000000.0
2008-03-05 16:08:00,0.79775,0.79795,0.79718,0.79718,1010400000.0
2008-03-05 16:09:00,0.7971,0.79745,0.79707,0.79745,1486000000.0
2008-03-05 16:10:00,0.79745,0.79745,0.79689,0.79735,1252200000.0
2008-03-05 16:11:00,0.79735,0.7976,0.79698,0.79735,877900000.0
2008-03-05 16:12:00,0.7976,0.7977,0.79722,0.79729,533500000.0
2008-03-05 16:13:00,0.79765,0.798,0.79739,0.7978,589300000.0
2008-03-05 16:14:00,0.7978,0.7978,0.79742,0.7978,540500001.0
2008-03-05 16:15:00,0.79765,0.7979,0.79735,0.7979,682700001.0
2008-03-05 16:16:00,0.79782,0.7982,0.79782,0.7982,442000000.0
2008-03-05 16:17:00,0.79812,0.7982,0.798,0.7982,453500002.0
2008-03-05 16:18:00,0.7982,0.79825,0.79735,0.79735,757100000.0
2008-03-05 16:19:00,0.7975,0.7977,0.79732,0.79732,534900000.0
2008-03-05 16:20:00,0.79755,0.7981,0.79736,0.7981,691700000.0
2008-03-05 16:21:00,0.7981,0.7983,0.79784,0.7982,727200000.0
2008-03-05 16:22:00,0.7982,0.7982,0.79774,0.79805,634400000.0
2008-03-05 16:23:00,0.79791,0.7982,0.79781,0.7982,365800000.0
2008-03-05 16:24:00,0.7982,0.7986,0.798,0.79816,427200000.0
2008-03-05 16:25:00,0.79818,0.7985,0.79798,0.7983,525400000.0
2008-03-05 16:26:00,0.79809,0.79835,0.79762,0.798,528500000.0
2008-03-05 16:27:00,0.798,0.798,0.79765,0.798,510999999.0
2008-03-05 16:28:00,0.798,0.7982,0.79763,0.79764,487050000.0
2008-03-05 16:29:00,0.79768,0.7983,0.79768,0.7983,463399999.0
2008-03-05 16:30:00,0.7983,0.7983,0.79805,0.79815,385800000.0
2008-03-05 16:31:00,0.7983,0.7985,0.79819,0.7984,453200001.0
2008-03-05 16:32:00,0.7984,0.7985,0.79808,0.7983,432900000.0
2008-03-05 16:33:00,0.7983,0.7983,0.79775,0.7981,508600000.0
2008-03-05 16:34:00,0.7981,0.7981,0.79775,0.7981,459200000.0
2008-03-05 16:35:00,0.7981,0.7981,0.79759,0.7977,386300000.0
2008-03-05 16:36:00,0.7977,0.798,0.79757,0.798,683200000.0
2008-03-05 16:37:00,0.798,0.798,0.79728,0.7974,481400000.0
2008-03-05 16:38:00,0.7974,0.7975,0.7972,0.79731,482900000.0
2008-03-05 16:39:00,0.7974,0.7975,0.7972,0.79722,446900000.0
2008-03-05 16:40:00,0.7973,0.7974,0.79708,0.79709,413600000.0
2008-03-05 16:41:00,0.797,0.7972,0.79676,0.79701,528900000.0
2008-03-05 16:42:00,0.7972,0.7978,0.797,0.79765,523999999.0
2008-03-05 16:43:00,0.79742,0.7976,0.797,0.7971,583800002.0
2008-03-05 16:44:00,0.79701,0.7975,0.79701,0.7974,645800000.0
2008-03-05 16:45:00,0.7974,0.7978,0.79724,0.7977,541499998.0
2008-03-05 16:46:00,0.7977,0.7977,0.79707,0.79737,486750001.0
2008-03-05 16:47:00,0.7975,0.7979,0.79742,0.7978,793900000.0
2008-03-05 16:48:00,0.7978,0.7978,0.79756,0.79757,668500000.0
2008-03-05 16:49:00,0.7977,0.7982,0.7976,0.79806,553300000.0
2008-03-05 16:50:00,0.7982,0.7983,0.79797,0.79799,475350000.0
2008-03-05 16:51:00,0.7983,0.7983,0.79795,0.7983,423800000.0
2008-03-05 16:52:00,0.79811,0.7985,0.79805,0.79824,443900001.0
2008-03-05 16:53:00,0.7984,0.7985,0.79817,0.7983,456400000.0
2008-03-05 16:54:00,0.7983,0.7987,0.79822,0.79843,428400000.0
2008-03-05 16:55:00,0.7986,0.7986,0.79838,0.7986,381600000.0
2008-03-05 16:56:00,0.7986,0.7986,0.79817,0.7983,392500000.0
2008-03-05 16:57:00,0.7985,0.7985,0.79805,0.7984,458100000.0
2008-03-05 16:58:00,0.7984,0.7985,0.79807,0.7985,402949999.0
2008-03-05 16:59:00,0.7985,0.7986,0.79793,0.7983,697700000.0
2008-03-05 17:00:00,0.7983,0.7987,0.79773,0.79814,515100000.0
2008-03-05 17:01:00,0.7983,0.79865,0.79819,0.79865,444400000.0
2008-03-05 17:02:00,0.7987,0.7991,0.79811,0.799,620100000.0
2008-03-05 17:03:00,0.79895,0.79895,0.79818,0.79818,615000000.0
2008-03-05 17:04:00,0.7982,0.7982,0.79766,0.7978,597600000.0
2008-03-05 17:05:00,0.7978,0.7978,0.7971,0.79725,492600000.0
2008-03-05 17:06:00,0.7972,0.7977,0.79703,0.7977,341200000.0
2008-03-05 17:07:00,0.7977,0.7977,0.79729,0.79742,423000001.0
2008-03-05 17:08:00,0.79735,0.79775,0.79699,0.7972,598700000.0
2008-03-05 17:09:00,0.7972,0.7975,0.79705,0.79745,526600000.0
2008-03-05 17:10:00,0.79737,0.79795,0.79737,0.7978,595700000.0
2008-03-05 17:11:00,0.7977,0.79785,0.79751,0.7977,826800001.0
2008-03-05 17:12:00,0.7977,0.7978,0.79751,0.7978,385799999.0
2008-03-05 17:13:00,0.7978,0.7979,0.7976,0.7977,479300000.0
2008-03-05 17:14:00,0.79756,0.79775,0.79746,0.79753,615400000.0
2008-03-05 17:15:00,0.7977,0.798,0.79759,0.7977,485050000.0
2008-03-05 17:16:00,0.7977,0.7982,0.79766,0.798,642900001.0
2008-03-05 17:17:00,0.798,0.7981,0.79768,0.7981,398800000.0
2008-03-05 17:18:00,0.7981,0.79875,0.79805,0.7985,1480900000.0
2008-03-05 17:19:00,0.7985,0.7985,0.79776,0.798,595800000.0
2008-03-05 17:20:00,0.798,0.7982,0.79758,0.7979,579500000.0
2008-03-05 17:21:00,0.7979,0.7979,0.79712,0.7974,684700000.0
2008-03-05 17:22:00,0.7974,0.7975,0.79717,0.7974,537600000.0
2008-03-05 17:23:00,0.7974,0.7975,0.79712,0.7974,311300001.0
2008-03-05 17:24:00,0.7974,0.7974,0.79697,0.7971,418050000.0
2008-03-05 17:25:00,0.7971,0.7971,0.79632,0.7965,389700000.0
2008-03-05 17:26:00,0.7966,0.79715,0.79643,0.7966,513900000.0
2008-03-05 17:27:00,0.7966,0.7972,0.79651,0.79685,637250000.0
2008-03-05 17:28:00,0.79675,0.7972,0.79675,0.79715,934400000.0
2008-03-05 17:29:00,0.79703,0.79755,0.79703,0.79755,563500001.0
2008-03-05 17:30:00,0.79755,0.79755,0.79726,0.7975,664700001.0
2008-03-05 17:31:00,0.7975,0.79775,0.79721,0.79755,1011850001.0
2008-03-05 17:32:00,0.79738,0.79765,0.7969,0.79725,1284800001.0
2008-03-05 17:33:00,0.79725,0.79725,0.79682,0.79705,1041600000.0
2008-03-05 17:34:00,0.79705,0.79715,0.79681,0.79715,1230099999.0
2008-03-05 17:35:00,0.79715,0.79745,0.79696,0.79745,1119600000.0
2008-03-05 17:36:00,0.79745,0.79755,0.79715,0.79755,813500001.0
2008-03-05 17:37:00,0.79755,0.79765,0.79736,0.79765,1290000001.0
2008-03-05 17:38:00,0.79765,0.79765,0.79724,0.79745,1186599999.0
2008-03-05 17:39:00,0.79745,0.79815,0.79731,0.79815,1133600000.0
2008-03-05 17:40:00,0.79815,0.79815,0.79785,0.79791,705800000.0
2008-03-05 17:41:00,0.79805,0.79815,0.79769,0.79815,819600000.0
2008-03-05 17:42:00,0.79815,0.7991,0.79807,0.7991,825600000.0
2008-03-05 17:43:00,0.7991,0.80055,0.7991,0.8001,557200000.0
2008-03-05 17:44:00,0.80015,0.8008,0.79988,0.79991,449300000.0
2008-03-05 17:45:00,0.8001,0.8003,0.79949,0.79949,424900000.0
2008-03-05 17:46:00,0.79965,0.7998,0.79903,0.79945,490200000.0
2008-03-05 17:47:00,0.7995,0.7995,0.79899,0.79918,431700000.0
2008-03-05 17:48:00,0.7995,0.7996,0.79921,0.7996,617600000.0
2008-03-05 17:49:00,0.79932,0.7999,0.79915,0.79956,521100000.0
2008-03-05 17:50:00,0.79972,0.8005,0.79951,0.7998,512800000.0
2008-03-05 17:51:00,0.7998,0.8,0.79932,0.79945,771600000.0
2008-03-05 17:52:00,0.79945,0.8003,0.79939,0.8003,433900000.0
2008-03-05 17:53:00,0.8003,0.8003,0.79989,0.8,407500000.0
2008-03-05 17:54:00,0.8,0.8,0.79931,0.7998,529900000.0
2008-03-05 17:55:00,0.7998,0.8003,0.79965,0.8002,416100001.0
2008-03-05 17:56:00,0.80005,0.80055,0.80005,0.80035,529900000.0
2008-03-05 17:57:00,0.80033,0.8007,0.80017,0.8004,427200000.0
2008-03-05 17:58:00,0.80027,0.80075,0.80027,0.8007,432899999.0
2008-03-05 17:59:00,0.80049,0.8009,0.80041,0.8008,345800000.0
2008-03-05 18:00:00,0.8008,0.8009,0.80008,0.8005,586900000.0
2008-03-05 18:01:00,0.8005,0.8007,0.80031,0.8004,470700000.0
2008-03-05 18:02:00,0.8004,0.8005,0.7999,0.8005,444799999.0
2008-03-05 18:03:00,0.8005,0.801,0.80045,0.8008,655200001.0
2008-03-05 18:04:00,0.8006,0.8008,0.80047,0.8007,440000000.0
2008-03-05 18:05:00,0.8007,0.801,0.80049,0.80072,494100000.0
2008-03-05 18:06:00,0.801,0.801,0.8005,0.8005,535900000.0
2008-03-05 18:07:00,0.8007,0.8011,0.8005,0.8008,586399999.0
2008-03-05 18:08:00,0.8008,0.8012,0.80064,0.801,462800000.0
2008-03-05 18:09:00,0.801,0.8012,0.80088,0.80098,464000000.0
2008-03-05 18:10:00,0.8012,0.8012,0.80089,0.80091,875150000.0
2008-03-05 18:11:00,0.8011,0.8011,0.8008,0.80083,676600000.0
2008-03-05 18:12:00,0.8011,0.8022,0.80099,0.8017,657699999.0
2008-03-05 18:13:00,0.80152,0.8019,0.80125,0.8014,399100000.0
2008-03-05 18:14:00,0.8014,0.8016,0.80121,0.8015,431700000.0
2008-03-05 18:15:00,0.80134,0.8017,0.80131,0.8016,377100000.0
2008-03-05 18:16:00,0.8016,0.802,0.8014,0.80177,470500000.0
2008-03-05 18:17:00,0.8017,0.8019,0.80138,0.8017,562300000.0
2008-03-05 18:18:00,0.8017,0.8022,0.80155,0.80165,782400000.0
2008-03-05 18:19:00,0.80165,0.802,0.8015,0.8016,529100000.0
2008-03-05 18:20:00,0.8015,0.8021,0.80145,0.8021,390800000.0
2008-03-05 18:21:00,0.80211,0.8032,0.802,0.8029,430300000.0
2008-03-05 18:22:00,0.8028,0.8028,0.80188,0.80191,552600000.0
2008-03-05 18:23:00,0.802,0.8021,0.80168,0.8018,586700000.0
2008-03-05 18:24:00,0.8018,0.8018,0.80132,0.8014,689200000.0
2008-03-05 18:25:00,0.80145,0.802,0.80145,0.80195,774800000.0
2008-03-05 18:26:00,0.80195,0.80195,0.80119,0.80138,466500000.0
2008-03-05 18:27:00,0.8014,0.8015,0.80117,0.8015,450000000.0
2008-03-05 18:28:00,0.8015,0.8015,0.80127,0.8014,323200000.0
2008-03-05 18:29:00,0.8014,0.8017,0.80133,0.8015,439600000.0
2008-03-05 18:30:00,0.8015,0.8015,0.80111,0.8014,321100000.0
2008-03-05 18:31:00,0.8014,0.8014,0.80111,0.8013,385600000.0
2008-03-05 18:32:00,0.8013,0.8014,0.80117,0.8013,416600001.0
2008-03-05 18:33:00,0.801,0.8012,0.80063,0.8007,560800000.0
2008-03-05 18:34:00,0.80059,0.801,0.80054,0.80075,457600000.0
2008-03-05 18:35:00,0.80078,0.8009,0.80065,0.8009,447000000.0
2008-03-05 18:36:00,0.8009,0.8014,0.80077,0.80115,476999999.0
2008-03-05 18:37:00,0.80112,0.8013,0.80067,0.8009,558700000.0
2008-03-05 18:38:00,0.8009,0.8009,0.80065,0.8009,417600000.0
2008-03-05 18:39:00,0.8007,0.8009,0.80065,0.8009,387200000.0
2008-03-05 18:40:00,0.8009,0.8009,0.80065,0.8009,379299999.0
2008-03-05 18:41:00,0.80065,0.8009,0.80065,0.8009,344699999.0
2008-03-05 18:42:00,0.8009,0.8009,0.80068,0.80068,439000000.0
2008-03-05 18:43:00,0.8009,0.8009,0.80048,0.8005,447800000.0
2008-03-05 18:44:00,0.8007,0.8007,0.80045,0.8007,323099999.0
2008-03-05 18:45:00,0.8007,0.8007,0.80041,0.8007,454700001.0
2008-03-05 18:46:00,0.8007,0.8008,0.80044,0.80062,627799998.0
2008-03-05 18:47:00,0.8008,0.8008,0.8005,0.8007,491600000.0
2008-03-05 18:48:00,0.8007,0.8007,0.80022,0.80045,512200001.0
2008-03-05 18:49:00,0.80045,0.8006,0.7999,0.8001,542700000.0
2008-03-05 18:50:00,0.79976,0.8001,0.7994,0.7997,381300000.0
2008-03-05 18:51:00,0.79953,0.7999,0.79951,0.7997,389400000.0
2008-03-05 18:52:00,0.7997,0.79995,0.79954,0.7999,789600000.0
2008-03-05 18:53:00,0.7999,0.8002,0.79975,0.7999,961400000.0
2008-03-05 18:54:00,0.7999,0.8,0.79967,0.7999,538150000.0
2008-03-05 18:55:00,0.7999,0.8003,0.79969,0.8001,429000000.0
2008-03-05 18:56:00,0.79985,0.8001,0.79985,0.8001,428500000.0
2008-03-05 18:57:00,0.8001,0.80015,0.79966,0.8,404500001.0
2008-03-05 18:58:00,0.8,0.8002,0.79981,0.8,431200001.0
2008-03-05 18:59:00,0.8002,0.8002,0.79952,0.80005,686900000.0
2008-03-05 19:00:00,0.80005,0.80035,0.79983,0.80005,1158500000.0
2008-03-05 19:01:00,0.80005,0.80045,0.79993,0.80015,1221300000.0
2008-03-05 19:02:00,0.80015,0.8008,0.80015,0.8008,867300000.0
2008-03-05 19:03:00,0.8008,0.8008,0.80038,0.8004,516600001.0
2008-03-05 19:04:00,0.8005,0.8005,0.80008,0.8003,481300000.0
2008-03-05 19:05:00,0.8003,0.8004,0.80011,0.80015,394600000.0
2008-03-05 19:06:00,0.80012,0.8004,0.80002,0.8003,468900000.0
2008-03-05 19:07:00,0.8003,0.80095,0.80022,0.80085,1009600000.0
2008-03-05 19:08:00,0.80095,0.80115,0.80062,0.80085,1185300000.0
2008-03-05 19:09:00,0.80085,0.80085,0.80057,0.80085,515900002.0
2008-03-05 19:10:00,0.80072,0.80085,0.8006,0.80085,439550000.0
2008-03-05 19:11:00,0.80085,0.80085,0.80057,0.80072,401200000.0
2008-03-05 19:12:00,0.80085,0.801,0.80074,0.80074,405500000.0
2008-03-05 19:13:00,0.80085,0.80109,0.80075,0.80075,426600000.0
2008-03-05 19:14:00,0.80085,0.8009,0.80061,0.80061,451150000.0
2008-03-05 19:15:00,0.80085,0.80085,0.80057,0.80085,389800000.0
2008-03-05 19:16:00,0.80085,0.80085,0.80057,0.80085,448500000.0
2008-03-05 19:17:00,0.8005,0.80085,0.8003,0.8003,407000000.0
2008-03-05 19:18:00,0.8005,0.80075,0.80027,0.8005,573600000.0
2008-03-05 19:19:00,0.8005,0.8007,0.80021,0.8006,576500000.0
2008-03-05 19:20:00,0.8006,0.8008,0.80028,0.8007,695099999.0
2008-03-05 19:21:00,0.80048,0.801,0.80046,0.8007,536200001.0
2008-03-05 19:22:00,0.80049,0.8009,0.80049,0.8009,481100000.0
2008-03-05 19:23:00,0.8007,0.8009,0.80062,0.8009,407700000.0
2008-03-05 19:24:00,0.8009,0.801,0.80058,0.801,380000000.0
2008-03-05 19:25:00,0.801,0.8013,0.80076,0.801,552600000.0
2008-03-05 19:26:00,0.801,0.801,0.80066,0.80075,491200000.0
2008-03-05 19:27:00,0.80075,0.8008,0.8003,0.8004,509400001.0
2008-03-05 19:28:00,0.80029,0.80055,0.80019,0.8005,818200000.0
2008-03-05 19:29:00,0.80036,0.8005,0.80011,0.8004,331300000.0
2008-03-05 19:30:00,0.8004,0.8016,0.80027,0.80086,1020800000.0
2008-03-05 19:31:00,0.8011,0.80125,0.80072,0.80095,1589000000.0
2008-03-05 19:32:00,0.80095,0.80125,0.80078,0.80115,1258100000.0
2008-03-05 19:33:00,0.80095,0.80145,0.80087,0.80125,1778400001.0
2008-03-05 19:34:00,0.8012,0.80195,0.8012,0.80155,1635399999.0
2008-03-05 19:35:00,0.80155,0.80175,0.80146,0.80175,1554800001.0
2008-03-05 19:36:00,0.80175,0.80175,0.80085,0.8012,957400000.0
2008-03-05 19:37:00,0.80115,0.80125,0.80038,0.80065,1958600000.0
2008-03-05 19:38:00,0.80105,0.80125,0.80044,0.80073,923300000.0
2008-03-05 19:39:00,0.801,0.8011,0.80074,0.8011,409800000.0
2008-03-05 19:40:00,0.8011,0.8015,0.80092,0.80145,579000000.0
2008-03-05 19:41:00,0.80145,0.80145,0.80099,0.8013,996000000.0
2008-03-05 19:42:00,0.8011,0.8013,0.80103,0.8013,311300000.0
2008-03-05 19:43:00,0.8013,0.80165,0.801,0.8012,596800000.0
2008-03-05 19:44:00,0.8012,0.8012,0.80093,0.8012,780100000.0
2008-03-05 19:45:00,0.8012,0.8013,0.80094,0.80102,900100000.0
2008-03-05 19:46:00,0.8013,0.8014,0.80105,0.8013,876500000.0
2008-03-05 19:47:00,0.80112,0.8013,0.80107,0.8012,770200001.0
2008-03-05 19:48:00,0.8012,0.8012,0.801,0.8012,325600000.0
2008-03-05 19:49:00,0.8012,0.8012,0.80076,0.80095,511600001.0
2008-03-05 19:50:00,0.80095,0.8012,0.80079,0.80083,884800001.0
2008-03-05 19:51:00,0.801,0.8012,0.80083,0.8012,755600000.0
2008-03-05 19:52:00,0.8012,0.80135,0.80093,0.801,641600000.0
2008-03-05 19:53:00,0.80084,0.801,0.8006,0.801,644500000.0
2008-03-05 19:54:00,0.801,0.8015,0.80064,0.801,580950000.0
2008-03-05 19:55:00,0.80087,0.8011,0.80064,0.8007,562500000.0
2008-03-05 19:56:00,0.8007,0.8008,0.80024,0.8007,638000000.0
2008-03-05 19:57:00,0.8007,0.8009,0.80054,0.8008,860500001.0
2008-03-05 19:58:00,0.8008,0.801,0.8003,0.80045,672100000.0
2008-03-05 19:59:00,0.80032,0.80075,0.80027,0.8006,837100000.0
2008-03-05 20:00:00,0.80045,0.80045,0.79989,0.80025,693600000.0
2008-03-05 20:01:00,0.80012,0.80045,0.79992,0.8,681099999.0
2008-03-05 20:02:00,0.8,0.8005,0.79989,0.8003,891100000.0
2008-03-05 20:03:00,0.8003,0.8004,0.79997,0.80005,432900000.0
2008-03-05 20:04:00,0.79992,0.80075,0.79985,0.80015,609900000.0
2008-03-05 20:05:00,0.80015,0.80015,0.79995,0.79995,447150000.0
2008-03-05 20:06:00,0.80015,0.80015,0.79988,0.80015,543400000.0
2008-03-05 20:07:00,0.80015,0.80035,0.80002,0.80035,824200002.0
2008-03-05 20:08:00,0.80035,0.80055,0.80021,0.80055,597100001.0
2008-03-05 20:09:00,0.80055,0.80065,0.8002,0.80026,640800000.0
2008-03-05 20:10:00,0.80045,0.80065,0.80028,0.80065,529800000.0
2008-03-05 20:11:00,0.80065,0.80065,0.80022,0.80055,593800001.0
2008-03-05 20:12:00,0.80042,0.80065,0.8004,0.80055,674000000.0
2008-03-05 20:13:00,0.80055,0.80055,0.8004,0.80042,774400000.0
2008-03-05 20:14:00,0.80055,0.80125,0.80052,0.80085,662800000.0
2008-03-05 20:15:00,0.80085,0.80095,0.80014,0.80025,587900001.0
2008-03-05 20:16:00,0.80012,0.80025,0.8001,0.80025,542800000.0
2008-03-05 20:17:00,0.80025,0.80035,0.80005,0.80015,771000001.0
2008-03-05 20:18:00,0.80015,0.80015,0.79958,0.79958,605700000.0
2008-03-05 20:19:00,0.79965,0.79965,0.79896,0.7992,378600000.0
2008-03-05 20:20:00,0.7992,0.7995,0.79859,0.7989,690600000.0
2008-03-05 20:21:00,0.79885,0.79885,0.79808,0.7982,590800000.0
2008-03-05 20:22:00,0.7982,0.7989,0.79817,0.79855,889600000.0
2008-03-05 20:23:00,0.79835,0.7992,0.7982,0.79889,772500000.0
2008-03-05 20:24:00,0.7991,0.7991,0.79872,0.79876,882100000.0
2008-03-05 20:25:00,0.79874,0.7991,0.79874,0.7991,462100000.0
2008-03-05 20:26:00,0.7991,0.7991,0.7989,0.799,367300000.0
2008-03-05 20:27:00,0.7991,0.7995,0.799,0.7992,462200000.0
2008-03-05 20:28:00,0.7992,0.7992,0.79898,0.7991,846900000.0
2008-03-05 20:29:00,0.7991,0.7996,0.79893,0.79893,693300000.0
2008-03-05 20:30:00,0.79905,0.7992,0.79848,0.7985,456700000.0
2008-03-05 20:31:00,0.79855,0.79865,0.79837,0.79855,865900000.0
2008-03-05 20:32:00,0.79855,0.799,0.79809,0.79825,1243900000.0
2008-03-05 20:33:00,0.79798,0.79835,0.79785,0.79815,1209000000.0
2008-03-05 20:34:00,0.79815,0.7983,0.79788,0.79788,433100001.0
2008-03-05 20:35:00,0.7981,0.79865,0.79793,0.7986,495400000.0
2008-03-05 20:36:00,0.79831,0.79885,0.79811,0.7985,488800000.0
2008-03-05 20:37:00,0.79822,0.7986,0.7979,0.7983,480599999.0
2008-03-05 20:38:00,0.7983,0.7988,0.79769,0.7987,699900000.0
2008-03-05 20:39:00,0.7987,0.799,0.79844,0.79844,712100000.0
2008-03-05 20:40:00,0.79855,0.7992,0.79847,0.7992,903699999.0
2008-03-05 20:41:00,0.79898,0.7992,0.7986,0.7987,503500000.0
2008-03-05 20:42:00,0.7987,0.7987,0.79845,0.7987,848900000.0
2008-03-05 20:43:00,0.7987,0.79905,0.79858,0.79887,1341100000.0
2008-03-05 20:44:00,0.79892,0.79915,0.79885,0.79905,1692600000.0
2008-03-05 20:46:00,0.7996,0.7996,0.79911,0.79919,1712900000.0
2008-03-05 20:47:00,0.79945,0.79975,0.79922,0.79945,1956400000.0
2008-03-05 20:48:00,0.79938,0.79965,0.79923,0.79935,1236100000.0
2008-03-05 20:49:00,0.79935,0.79935,0.799,0.7991,616250000.0
2008-03-05 20:50:00,0.7991,0.7993,0.79898,0.79898,477399999.0
2008-03-05 20:51:00,0.7991,0.7993,0.79893,0.79915,502900000.0
2008-03-05 20:52:00,0.79915,0.79915,0.7989,0.79915,512700000.0
2008-03-05 20:53:00,0.79915,0.79915,0.79895,0.799,526400000.0
2008-03-05 20:54:00,0.79915,0.79915,0.79852,0.79875,936200000.0
2008-03-05 20:55:00,0.79875,0.7989,0.79861,0.79864,863200000.0
2008-03-05 20:56:00,0.79875,0.79875,0.7979,0.798,985550000.0
2008-03-05 20:57:00,0.798,0.79825,0.7979,0.79825,868950000.0
2008-03-05 20:58:00,0.79809,0.79895,0.79803,0.79895,914599999.0
2008-03-05 20:59:00,0.79895,0.79895,0.79868,0.79868,1190300000.0
2008-03-05 21:00:00,0.79885,0.799,0.79867,0.79895,574700000.0
2008-03-05 21:01:00,0.79868,0.79895,0.79826,0.79875,832600000.0
2008-03-05 21:02:00,0.79857,0.7988,0.79825,0.79845,909400000.0
2008-03-05 21:03:00,0.79845,0.79855,0.79814,0.79855,873100000.0
2008-03-05 21:04:00,0.79834,0.79885,0.79834,0.79885,781875000.0
2008-03-05 21:05:00,0.79885,0.79895,0.79816,0.79875,392299999.0
2008-03-05 21:06:00,0.79853,0.79885,0.79804,0.79845,1215700000.0
2008-03-05 21:07:00,0.79845,0.7986,0.7979,0.79835,491200000.0
2008-03-05 21:08:00,0.79835,0.7989,0.79823,0.7985,450000000.0
2008-03-05 21:09:00,0.7985,0.79885,0.79847,0.79885,868600000.0
2008-03-05 21:10:00,0.79885,0.79885,0.7986,0.79885,719200000.0
2008-03-05 21:11:00,0.79885,0.79885,0.79825,0.79835,585100000.0
2008-03-05 21:12:00,0.79845,0.79885,0.79837,0.79885,654700000.0
2008-03-05 21:13:00,0.79885,0.7989,0.79861,0.7989,835600001.0
2008-03-05 21:14:00,0.7989,0.79895,0.79869,0.79878,570800001.0
2008-03-05 21:15:00,0.79895,0.7992,0.79871,0.7992,605700001.0
2008-03-05 21:16:00,0.7992,0.79925,0.79904,0.79925,532850001.0
2008-03-05 21:17:00,0.79908,0.79925,0.7989,0.7989,786900000.0
2008-03-05 21:18:00,0.799,0.7991,0.79839,0.7985,748300000.0
2008-03-05 21:19:00,0.7985,0.7985,0.79828,0.79832,821200000.0
2008-03-05 21:20:00,0.79828,0.79845,0.7982,0.79845,896000000.0
2008-03-05 21:21:00,0.79845,0.79845,0.79778,0.79785,888050000.0
2008-03-05 21:22:00,0.79785,0.79785,0.79736,0.79765,1080000001.0
2008-03-05 21:23:00,0.79765,0.79765,0.79714,0.79722,879100000.0
2008-03-05 21:24:00,0.79745,0.79745,0.7972,0.79745,1073699999.0
2008-03-05 21:25:00,0.79745,0.79745,0.7972,0.79733,1191300000.0
2008-03-05 21:26:00,0.79745,0.79785,0.79742,0.79785,660700000.0
2008-03-05 21:27:00,0.79785,0.79785,0.79743,0.79748,899100001.0
2008-03-05 21:28:00,0.7976,0.7978,0.79747,0.7978,823150000.0
2008-03-05 21:29:00,0.79755,0.7978,0.79755,0.7978,371700000.0
2008-03-05 21:30:00,0.7978,0.7978,0.79757,0.7978,381700000.0
2008-03-05 21:31:00,0.7978,0.7978,0.79744,0.79755,526100000.0
2008-03-05 21:32:00,0.79755,0.79755,0.7973,0.79755,1261300000.0
2008-03-05 21:33:00,0.79755,0.79755,0.79735,0.79755,1272100000.0
2008-03-05 21:34:00,0.79755,0.79755,0.7973,0.79755,1288100000.0
2008-03-05 21:35:00,0.79755,0.7977,0.79731,0.79744,668900000.0
2008-03-05 21:36:00,0.7977,0.7979,0.79743,0.79765,850800001.0
2008-03-05 21:37:00,0.79765,0.7978,0.79739,0.7978,478550000.0
2008-03-05 21:38:00,0.79768,0.7981,0.79758,0.79795,438300000.0
2008-03-05 21:39:00,0.79795,0.79795,0.79741,0.79742,770900001.0
2008-03-05 21:40:00,0.79765,0.79765,0.79722,0.79722,1025700000.0
2008-03-05 21:41:00,0.79745,0.79755,0.797,0.79708,725400001.0
2008-03-05 21:42:00,0.7973,0.79735,0.79705,0.7973,819000000.0
2008-03-05 21:43:00,0.7973,0.79745,0.79704,0.79745,878199999.0
2008-03-05 21:44:00,0.79745,0.79745,0.79705,0.79745,757800000.0
2008-03-05 21:45:00,0.79745,0.79745,0.7972,0.79745,822900000.0
2008-03-05 21:46:00,0.79745,0.7977,0.79725,0.79755,935900000.0
2008-03-05 21:47:00,0.7973,0.79755,0.7973,0.79755,849400000.0
2008-03-05 21:48:00,0.79755,0.79755,0.79733,0.7975,631100001.0
2008-03-05 21:49:00,0.7975,0.7975,0.79711,0.7973,877600002.0
2008-03-05 21:50:00,0.79721,0.79755,0.79716,0.79745,694400000.0
2008-03-05 21:51:00,0.79745,0.79745,0.7971,0.7971,900250000.0
2008-03-05 21:52:00,0.79735,0.79735,0.79702,0.79725,655399999.0
2008-03-05 21:53:00,0.79725,0.79725,0.79687,0.79715,857500000.0
2008-03-05 21:54:00,0.79715,0.79715,0.79675,0.7971,809400000.0
2008-03-05 21:55:00,0.7971,0.79735,0.79679,0.79715,903300000.0
2008-03-05 21:56:00,0.79715,0.79735,0.79694,0.79702,1214550001.0
2008-03-05 21:57:00,0.79692,0.79715,0.79643,0.7965,1042200000.0
2008-03-05 21:58:00,0.7965,0.79715,0.79635,0.79698,1138275001.0
2008-03-05 21:59:00,0.79715,0.7981,0.7961,0.7961,967299999.0
2008-03-05 22:00:00,0.7961,0.7979,0.7959,0.7979,897250000.0
2008-03-05 22:01:00,0.7979,0.7988,0.7975,0.7979,1185800000.0
2008-03-05 22:02:00,0.7979,0.79815,0.79746,0.79775,681800000.0
2008-03-05 22:03:00,0.7979,0.7991,0.7977,0.7984,882400000.0
2008-03-05 22:04:00,0.7984,0.7995,0.79837,0.7995,902800000.0
2008-03-05 22:05:00,0.7995,0.8,0.79934,0.7997,1002600000.0
2008-03-05 22:06:00,0.7997,0.8006,0.7997,0.80018,592000001.0
2008-03-05 22:07:00,0.8002,0.801,0.79998,0.80074,983100000.0
2008-03-05 22:08:00,0.8009,0.8009,0.80023,0.8006,769500000.0
2008-03-05 22:09:00,0.80045,0.8012,0.80045,0.8007,926000000.0
2008-03-05 22:10:00,0.8007,0.8009,0.8003,0.80055,785400000.0
2008-03-05 22:11:00,0.8008,0.8011,0.80046,0.8008,1020650000.0
2008-03-05 22:12:00,0.801,0.801,0.80068,0.801,580200000.0
2008-03-05 22:13:00,0.801,0.8011,0.80075,0.80095,836100001.0
2008-03-05 22:14:00,0.80095,0.8014,0.80085,0.8009,1043000000.0
2008-03-05 22:15:00,0.8012,0.80123,0.80081,0.80089,1242999999.0
2008-03-05 22:16:00,0.8009,0.8009,0.8002,0.8003,863599999.0
2008-03-05 22:17:00,0.8003,0.8005,0.79936,0.7995,828300000.0
2008-03-05 22:18:00,0.7995,0.7996,0.7992,0.7994,525500001.0
2008-03-05 22:19:00,0.7994,0.7999,0.79931,0.7999,1211700000.0
2008-03-05 22:20:00,0.79996,0.8004,0.79987,0.8001,746000000.0
2008-03-05 22:21:00,0.8001,0.8012,0.80001,0.8009,1006000000.0
2008-03-05 22:22:00,0.8009,0.8012,0.80039,0.8007,631300001.0
2008-03-05 22:23:00,0.8007,0.8007,0.80032,0.8006,1145600000.0
2008-03-05 22:25:00,0.8007,0.8011,0.80049,0.8011,1433600000.0
2008-03-05 22:26:00,0.80086,0.80175,0.80067,0.8009,1073400001.0
2008-03-05 22:27:00,0.8009,0.80115,0.80069,0.80115,1074400000.0
2008-03-05 22:28:00,0.80115,0.8024,0.80099,0.80199,777400000.0
2008-03-05 22:29:00,0.8024,0.8024,0.80154,0.8024,943300000.0
2008-03-05 22:30:00,0.8024,0.8024,0.80161,0.8021,636500000.0
2008-03-05 22:31:00,0.8021,0.8025,0.80204,0.80235,672900001.0
2008-03-05 22:32:00,0.80222,0.803,0.80222,0.8027,674000000.0
2008-03-05 22:33:00,0.8027,0.8038,0.80257,0.8027,694900000.0
2008-03-05 22:34:00,0.80244,0.8029,0.80223,0.8025,664800001.0
2008-03-05 22:35:00,0.80225,0.8027,0.8022,0.8024,531500000.0
2008-03-05 22:36:00,0.80222,0.8026,0.80222,0.8025,889100000.0
2008-03-05 22:37:00,0.8025,0.8025,0.80204,0.8022,723900000.0
2008-03-05 22:38:00,0.8022,0.8022,0.80192,0.8022,1299800000.0
2008-03-05 22:39:00,0.8022,0.8024,0.80204,0.8024,1265100000.0
2008-03-05 22:40:00,0.8024,0.8024,0.80208,0.8022,805800000.0
2008-03-05 22:41:00,0.8022,0.8026,0.80194,0.8026,579700000.0
2008-03-05 22:42:00,0.80226,0.8029,0.80218,0.80235,545000000.0
2008-03-05 22:43:00,0.8025,0.8028,0.80191,0.80215,466900000.0
2008-03-05 22:44:00,0.8019,0.80305,0.8019,0.8026,1141000000.0
2008-03-05 22:47:00,0.8027,0.8028,0.80233,0.80245,1671200000.0
2008-03-05 22:48:00,0.8027,0.8027,0.80217,0.8024,1413450000.0
2008-03-05 22:49:00,0.80224,0.8024,0.80197,0.8023,1754000000.0
2008-03-05 22:50:00,0.80205,0.8024,0.80192,0.8022,1723700000.0
2008-03-05 22:51:00,0.8022,0.8022,0.80134,0.8016,1616500000.0
2008-03-05 22:52:00,0.80127,0.80175,0.8012,0.80155,1438100001.0
2008-03-05 22:53:00,0.80163,0.80175,0.80147,0.80175,885250000.0
2008-03-05 22:54:00,0.80175,0.80175,0.80135,0.80165,1708800000.0
2008-03-05 22:55:00,0.80162,0.8021,0.80152,0.8016,1765400003.0
2008-03-05 22:56:00,0.8016,0.8016,0.80143,0.80157,1224400000.0
2008-03-05 22:57:00,0.8016,0.8016,0.80157,0.8016,1219900000.0
2008-03-05 22:58:00,0.80153,0.8016,0.80119,0.8013,1935700000.0
2008-03-05 22:59:00,0.8013,0.80155,0.80121,0.80155,1699200000.0
2008-03-05 23:00:00,0.80155,0.8017,0.80145,0.8017,971700000.0
2008-03-05 23:01:00,0.803,0.8031,0.8029,0.8031,1999099999.0
2008-03-05 23:02:00,0.8028,0.8031,0.8028,0.8031,1999099999.0
2008-03-05 23:03:00,0.80155,0.8024,0.80149,0.80165,1999099999.0
2008-03-05 23:04:00,0.80165,0.8024,0.80156,0.80156,1416200000.0
2008-03-05 23:05:00,0.8033,0.8033,0.8033,0.8033,2024700000.0
2008-03-05 23:07:00,0.8021,0.80224,0.80191,0.8022,2024700000.0
2008-03-05 23:08:00,0.8022,0.8023,0.80174,0.8023,2039800000.0
2008-03-05 23:09:00,0.8045,0.8048,0.8045,0.8048,1472500001.0
2008-03-05 23:10:00,0.805,0.805,0.8047,0.8047,1472500001.0
2008-03-05 23:11:00,0.8022,0.8024,0.80191,0.8021,1472500001.0
2008-03-05 23:12:00,0.80214,0.8026,0.80214,0.8024,1846000000.0
2008-03-05 23:13:00,0.80234,0.8025,0.8022,0.8025,1925200001.0
2008-03-05 23:14:00,0.8042,0.8046,0.8042,0.8045,1577100000.0
2008-03-05 23:15:00,0.8044,0.8044,0.8042,0.8042,1577100000.0
2008-03-05 23:17:00,0.80193,0.8024,0.80193,0.8023,1577100000.0
2008-03-05 23:18:00,0.8023,0.8023,0.80199,0.80217,1255699999.0
2008-03-05 23:19:00,0.8023,0.8023,0.80215,0.8023,1282600000.0
2008-03-05 23:20:00,0.8023,0.8023,0.8021,0.8022,1259450000.0
2008-03-05 23:21:00,0.80208,0.8022,0.80205,0.8022,1217700000.0
2008-03-05 23:22:00,0.8022,0.8022,0.80188,0.80205,1253100000.0
2008-03-05 23:23:00,0.8022,0.8024,0.80207,0.8024,1100900000.0
2008-03-05 23:24:00,0.8024,0.8024,0.80208,0.8023,957300001.0
2008-03-05 23:25:00,0.8023,0.8024,0.80216,0.80216,1464649999.0
2008-03-05 23:26:00,0.8023,0.8024,0.80216,0.8024,1317200000.0
2008-03-05 23:27:00,0.80225,0.80245,0.80218,0.8024,2041100000.0
2008-03-05 23:28:00,0.8024,0.803,0.80223,0.80245,1593800000.0
2008-03-05 23:29:00,0.80245,0.8032,0.80228,0.80242,1055000000.0
2008-03-05 23:30:00,0.80239,0.803,0.80239,0.8028,1782500000.0
2008-03-05 23:31:00,0.8028,0.8028,0.80221,0.80223,2084399999.0
2008-03-05 23:32:00,0.8024,0.8025,0.80198,0.8022,1268900000.0
2008-03-05 23:34:00,0.8044,0.8045,0.8042,0.8042,2042800000.0
2008-03-05 23:35:00,0.8041,0.8043,0.8038,0.8041,2042800000.0
2008-03-05 23:36:00,0.8042,0.8044,0.8042,0.8043,2042800000.0
2008-03-05 23:37:00,0.8023,0.8026,0.80211,0.8026,2042800000.0
2008-03-05 23:38:00,0.8041,0.8041,0.804,0.8041,2085500000.0
2008-03-05 23:39:00,0.8023,0.8029,0.80228,0.8024,2085500000.0
2008-03-05 23:40:00,0.80225,0.8024,0.80225,0.8024,2132100000.0
2008-03-05 23:42:00,0.8024,0.8024,0.80228,0.80228,2114399999.0
2008-03-05 23:43:00,0.8024,0.8024,0.80228,0.8024,2124100000.0
2008-03-05 23:44:00,0.80228,0.8024,0.80218,0.8024,2145550000.0
2008-03-05 23:45:00,0.80228,0.8024,0.80218,0.8024,1128900000.0
2008-03-05 23:46:00,0.80225,0.8024,0.8022,0.80225,910600000.0
2008-03-05 23:47:00,0.8024,0.8024,0.80217,0.8022,981200000.0
2008-03-05 23:48:00,0.8023,0.8023,0.80218,0.8023,1164500001.0
2008-03-05 23:49:00,0.8023,0.8023,0.80218,0.8023,1215700000.0
2008-03-05 23:50:00,0.8023,0.80235,0.80163,0.8018,1262500000.0
2008-03-05 23:51:00,0.8018,0.802,0.80169,0.8018,1837500000.0
2008-03-05 23:52:00,0.8033,0.8034,0.8033,0.8034,2031850000.0
2008-03-05 23:53:00,0.802,0.80205,0.8018,0.802,2031850000.0
2008-03-05 23:54:00,0.802,0.802,0.8018,0.8018,1478600000.0
2008-03-05 23:55:00,0.802,0.8024,0.80188,0.8023,2062449999.0
2008-03-05 23:56:00,0.8023,0.8023,0.80191,0.80203,1361500000.0
2008-03-05 23:57:00,0.8022,0.8022,0.80173,0.80179,1445900000.0
2008-03-05 23:58:00,0.8019,0.802,0.8017,0.802,1379899999.0
2008-03-05 23:59:00,0.802,0.8024,0.80184,0.80188,2091800000.0
2008-03-06 00:00:00,0.802,0.8032,0.80199,0.8032,1636700000.0
2008-03-06 00:01:00,0.803,0.8031,0.80286,0.8031,1262300000.0
2008-03-06 00:02:00,0.8031,0.8031,0.80278,0.8031,1003500000.0
2008-03-06 00:03:00,0.8031,0.8031,0.80233,0.80249,630400000.0
2008-03-06 00:04:00,0.8025,0.8036,0.8025,0.80322,661800001.0
2008-03-06 00:05:00,0.8032,0.8033,0.80315,0.80327,1223100000.0
2008-03-06 00:06:00,0.8033,0.8033,0.80323,0.8033,1257200000.0
2008-03-06 00:07:00,0.8033,0.8047,0.8033,0.80452,961850001.0
2008-03-06 00:08:00,0.8047,0.805,0.80438,0.8046,436999999.0
2008-03-06 00:09:00,0.8046,0.8048,0.80449,0.8048,336400000.0
2008-03-06 00:10:00,0.8048,0.8049,0.80466,0.80472,421500000.0
2008-03-06 00:11:00,0.8048,0.8048,0.8042,0.8045,367300000.0
2008-03-06 00:12:00,0.80438,0.8045,0.80417,0.8042,368600000.0
2008-03-06 00:13:00,0.8042,0.8044,0.80399,0.80429,362500000.0
2008-03-06 00:14:00,0.8044,0.8046,0.8043,0.8045,392500000.0
2008-03-06 00:15:00,0.8045,0.8045,0.80427,0.8043,719000001.0
2008-03-06 00:16:00,0.80425,0.8043,0.80422,0.8043,389200000.0
2008-03-06 00:17:00,0.8043,0.8045,0.80422,0.8044,652600000.0
2008-03-06 00:18:00,0.8044,0.8044,0.80389,0.8041,670750000.0
2008-03-06 00:19:00,0.8041,0.8044,0.80395,0.80408,980600001.0
2008-03-06 00:20:00,0.804,0.8042,0.80355,0.80357,651100000.0
2008-03-06 00:21:00,0.80354,0.8038,0.80327,0.8038,484200000.0
2008-03-06 00:22:00,0.8038,0.8038,0.80363,0.8038,365000000.0
2008-03-06 00:23:00,0.8038,0.8038,0.80365,0.8038,383500000.0
2008-03-06 00:24:00,0.8038,0.8038,0.8036,0.8038,344700000.0
2008-03-06 00:25:00,0.8038,0.8038,0.8036,0.8036,381400000.0
2008-03-06 00:26:00,0.80355,0.80381,0.8034,0.8037,620800000.0
2008-03-06 00:27:00,0.8037,0.8037,0.8036,0.8037,525600000.0
2008-03-06 00:28:00,0.8037,0.8039,0.80362,0.8037,906700000.0
2008-03-06 00:29:00,0.8037,0.8038,0.8036,0.8038,935600000.0
2008-03-06 00:30:00,0.8038,0.80395,0.80364,0.80385,904100000.0
2008-03-06 00:31:00,0.80385,0.8042,0.80372,0.804,922699999.0
2008-03-06 00:32:00,0.804,0.8041,0.80382,0.80385,894650000.0
2008-03-06 00:33:00,0.8041,0.8041,0.80385,0.8041,940200000.0
2008-03-06 00:34:00,0.8041,0.80445,0.80399,0.8042,899300000.0
2008-03-06 00:35:00,0.8042,0.8043,0.80383,0.8041,1140500001.0
2008-03-06 00:36:00,0.8041,0.8043,0.80397,0.80408,996400001.0
2008-03-06 00:37:00,0.80405,0.8042,0.8038,0.8039,1245500001.0
2008-03-06 00:38:00,0.8039,0.80405,0.80365,0.8038,1345300001.0
2008-03-06 00:39:00,0.804,0.804,0.8037,0.80375,1732100000.0
2008-03-06 00:40:00,0.804,0.804,0.80375,0.80388,1328700001.0
2008-03-06 00:41:00,0.80388,0.804,0.80385,0.804,1279000000.0
2008-03-06 00:42:00,0.804,0.804,0.80385,0.804,1196900000.0
2008-03-06 00:43:00,0.80381,0.804,0.80367,0.8038,2116100000.0
2008-03-06 00:45:00,0.8023,0.8023,0.8023,0.8023,1678400000.0
2008-03-06 00:46:00,0.8025,0.8025,0.8023,0.8023,1678400000.0
2008-03-06 00:48:00,0.8039,0.8041,0.80373,0.8041,1678400000.0
2008-03-06 00:49:00,0.8041,0.8041,0.80335,0.80335,1775400000.0
2008-03-06 00:50:00,0.803,0.8036,0.80277,0.8035,1400800000.0
2008-03-06 00:51:00,0.80325,0.8035,0.80325,0.8034,1704099999.0
2008-03-06 00:52:00,0.8034,0.8034,0.80327,0.80327,1249699999.0
2008-03-06 00:53:00,0.8034,0.8035,0.80328,0.8034,1479700000.0
2008-03-06 00:54:00,0.8025,0.8027,0.8024,0.8027,1045700001.0
2008-03-06 00:56:00,0.8033,0.8033,0.80278,0.8028,1045700001.0
2008-03-06 00:57:00,0.8028,0.8029,0.80246,0.80277,1392900000.0
2008-03-06 00:58:00,0.8027,0.8029,0.8027,0.8029,2134900000.0
2008-03-06 00:59:00,0.8028,0.803,0.80268,0.803,2134900000.0
2008-03-06 01:00:00,0.8028,0.8028,0.8028,0.8028,1055700000.0
2008-03-06 01:01:00,0.803,0.803,0.80272,0.8029,1055700000.0
2008-03-06 01:02:00,0.8029,0.8029,0.8026,0.8027,772900000.0
2008-03-06 01:03:00,0.80258,0.8027,0.80258,0.8027,501800000.0
2008-03-06 01:04:00,0.8027,0.8028,0.80253,0.80255,1535400000.0
2008-03-06 01:05:00,0.8027,0.803,0.8026,0.803,862700000.0
2008-03-06 01:06:00,0.803,0.803,0.80254,0.8028,1033300000.0
2008-03-06 01:07:00,0.8028,0.803,0.80254,0.80286,1949600001.0
2008-03-06 01:08:00,0.803,0.803,0.8025,0.8025,1668300000.0
2008-03-06 01:09:00,0.8026,0.8026,0.8024,0.8024,1860300000.0
2008-03-06 01:10:00,0.8026,0.8026,0.80235,0.8026,1810499999.0
2008-03-06 01:11:00,0.8026,0.8027,0.80235,0.80243,2008800000.0
2008-03-06 01:13:00,0.8025,0.8025,0.8025,0.8025,1324600000.0
2008-03-06 01:14:00,0.8023,0.8023,0.8023,0.8023,1324600000.0
2008-03-06 01:15:00,0.8028,0.8028,0.80243,0.80266,1324600000.0
2008-03-06 01:16:00,0.80275,0.80275,0.80257,0.80275,879400000.0
2008-03-06 01:17:00,0.8022,0.8022,0.8022,0.8022,2025100000.0
2008-03-06 01:18:00,0.80224,0.80275,0.80224,0.8026,2025100000.0
2008-03-06 01:19:00,0.8026,0.8028,0.80195,0.80215,1918100000.0
2008-03-06 01:21:00,0.8017,0.8024,0.8017,0.80235,1670900001.0
2008-03-06 01:22:00,0.80235,0.8025,0.80207,0.80236,866000000.0
2008-03-06 01:23:00,0.80238,0.8025,0.80215,0.8025,971899998.0
2008-03-06 01:24:00,0.8025,0.8025,0.80207,0.8025,925700000.0
2008-03-06 01:25:00,0.8025,0.8025,0.8023,0.8025,880350000.0
2008-03-06 01:26:00,0.8025,0.8025,0.80217,0.8024,910400000.0
2008-03-06 01:27:00,0.8025,0.8025,0.80225,0.80225,859900000.0
2008-03-06 01:28:00,0.8025,0.8025,0.80222,0.8023,887300000.0
2008-03-06 01:29:00,0.8025,0.8025,0.80201,0.80235,933300000.0
2008-03-06 01:30:00,0.80235,0.80235,0.80181,0.802,902000000.0
2008-03-06 01:31:00,0.8021,0.8029,0.8021,0.8027,1240700000.0
2008-03-06 01:32:00,0.8023,0.8024,0.80208,0.8023,1240700000.0
2008-03-06 01:33:00,0.80209,0.8023,0.80186,0.802,987900000.0
2008-03-06 01:34:00,0.802,0.802,0.8017,0.802,1691200000.0
2008-03-06 01:35:00,0.802,0.802,0.8018,0.802,663200000.0
2008-03-06 01:36:00,0.802,0.802,0.80178,0.80185,516100000.0
2008-03-06 01:37:00,0.802,0.802,0.80185,0.802,879000000.0
2008-03-06 01:38:00,0.802,0.802,0.80183,0.802,918250000.0
2008-03-06 01:39:00,0.80185,0.8021,0.80183,0.802,1441000000.0
2008-03-06 01:40:00,0.80187,0.80215,0.80187,0.80205,1207800001.0
2008-03-06 01:41:00,0.8019,0.8022,0.8019,0.8022,821300000.0
2008-03-06 01:42:00,0.8022,0.8022,0.80205,0.8022,410200000.0
2008-03-06 01:43:00,0.80207,0.8022,0.80207,0.8022,406400000.0
2008-03-06 01:44:00,0.8022,0.8022,0.80207,0.8022,431100000.0
2008-03-06 01:45:00,0.80207,0.8022,0.80205,0.8022,387350000.0
2008-03-06 01:46:00,0.8022,0.80235,0.80208,0.8022,841250000.0
2008-03-06 01:47:00,0.8022,0.8022,0.80192,0.80205,1381800000.0
2008-03-06 01:48:00,0.8022,0.8022,0.80195,0.8022,1950600000.0
2008-03-06 01:49:00,0.8022,0.8022,0.8019,0.8022,1824100000.0
2008-03-06 01:50:00,0.8019,0.8022,0.8019,0.8022,1533500000.0
2008-03-06 01:51:00,0.8019,0.8023,0.8019,0.8022,420700000.0
2008-03-06 01:52:00,0.8022,0.8024,0.80185,0.80206,1099600000.0
2008-03-06 01:53:00,0.80211,0.8026,0.80207,0.8026,2131900000.0
2008-03-06 01:54:00,0.8029,0.8031,0.8029,0.8031,1917600000.0
2008-03-06 01:55:00,0.803,0.8031,0.803,0.803,1917600000.0
2008-03-06 01:56:00,0.8029,0.8029,0.8029,0.8029,1917600000.0
2008-03-06 01:57:00,0.8028,0.8028,0.80246,0.8027,1917600000.0
2008-03-06 01:58:00,0.8021,0.8026,0.8021,0.8025,1802400000.0
2008-03-06 01:59:00,0.8024,0.8024,0.8024,0.8024,1802400000.0
2008-03-06 02:00:00,0.8025,0.8026,0.8025,0.8026,1802400000.0
2008-03-06 02:02:00,0.8027,0.8027,0.8027,0.8027,1802400000.0
2008-03-06 02:03:00,0.8028,0.803,0.8027,0.8028,1802400000.0
2008-03-06 02:04:00,0.8028,0.8028,0.8028,0.8028,2140800000.0
2008-03-06 02:05:00,0.8028,0.8028,0.8022,0.8022,1027200000.0
2008-03-06 02:06:00,0.8022,0.8023,0.8022,0.8022,1758200000.0
2008-03-06 02:07:00,0.8032,0.8032,0.8029,0.8029,537600000.0
2008-03-06 02:08:00,0.8031,0.8031,0.8027,0.8029,537600000.0
2008-03-06 02:09:00,0.80235,0.80235,0.80235,0.80235,537600000.0
2008-03-06 02:10:00,0.80235,0.80235,0.80235,0.80235,516000000.0
2008-03-06 02:11:00,0.80235,0.8027,0.8023,0.8027,1062400020.0
2008-03-06 02:12:00,0.8027,0.8027,0.8027,0.8027,1924800000.0
2008-03-06 02:13:00,0.8021,0.8021,0.8017,0.8017,708000000.0
2008-03-06 02:14:00,0.8018,0.8018,0.8011,0.8015,708000000.0
2008-03-06 02:15:00,0.8024,0.80245,0.80235,0.80245,708000000.0
2008-03-06 02:16:00,0.80245,0.80245,0.8024,0.80245,538400000.0
2008-03-06 02:17:00,0.80245,0.80245,0.8022,0.8022,905000000.0
2008-03-06 02:18:00,0.8022,0.8022,0.80215,0.8022,648500000.0
2008-03-06 02:19:00,0.8022,0.8022,0.80215,0.8022,488000000.0
2008-03-06 02:20:00,0.8022,0.8023,0.8022,0.8023,530400000.0
2008-03-06 02:21:00,0.8023,0.8023,0.8019,0.8022,541000000.0
2008-03-06 02:22:00,0.8022,0.8022,0.8019,0.8022,528800000.0
2008-03-06 02:23:00,0.8022,0.8023,0.80205,0.8022,536000000.0
2008-03-06 02:24:00,0.8022,0.8022,0.8022,0.8022,525600000.0
2008-03-06 02:25:00,0.8022,0.8025,0.80205,0.8025,528000000.0
2008-03-06 02:26:00,0.8025,0.8025,0.8022,0.8023,613600000.0
2008-03-06 02:27:00,0.8023,0.8024,0.8023,0.8024,884000000.0
2008-03-06 02:28:00,0.8024,0.8029,0.8024,0.8029,869600000.0
2008-03-06 02:29:00,0.8029,0.8029,0.80215,0.8027,861500000.0
2008-03-06 02:30:00,0.8027,0.8027,0.8016,0.8021,1079100000.0
2008-03-06 02:31:00,0.8021,0.8028,0.8021,0.8028,1634000000.0
2008-03-06 02:32:00,0.8028,0.8028,0.8024,0.8026,1768000000.0
2008-03-06 02:33:00,0.8026,0.8026,0.8026,0.8026,1260000000.0
2008-03-06 02:34:00,0.8026,0.8026,0.8024,0.8024,884000000.0
2008-03-06 02:35:00,0.8024,0.8026,0.8024,0.8026,888000000.0
2008-03-06 02:36:00,0.8026,0.8026,0.8026,0.8026,884000000.0
2008-03-06 02:37:00,0.8026,0.80265,0.8026,0.8026,856500000.0
2008-03-06 02:38:00,0.8026,0.8026,0.8026,0.8026,896000000.0
2008-03-06 02:39:00,0.8026,0.8026,0.8026,0.8026,888000000.0
2008-03-06 02:40:00,0.8026,0.8026,0.8026,0.8026,892000000.0
2008-03-06 02:41:00,0.8028,0.8029,0.8028,0.8028,892000000.0
2008-03-06 02:42:00,0.8028,0.8031,0.8028,0.8029,884800000.0
2008-03-06 02:43:00,0.8029,0.803,0.8028,0.803,880000000.0
2008-03-06 02:44:00,0.803,0.803,0.803,0.803,884000000.0
2008-03-06 02:45:00,0.803,0.803,0.8028,0.8028,884000000.0
2008-03-06 02:46:00,0.8028,0.8032,0.8028,0.8032,955200000.0
2008-03-06 02:47:00,0.8032,0.8032,0.8032,0.8032,880000000.0
2008-03-06 02:48:00,0.8032,0.8032,0.8031,0.8031,928600000.0
2008-03-06 02:49:00,0.8031,0.8031,0.8031,0.8031,936600000.0
2008-03-06 02:50:00,0.8031,0.8033,0.8031,0.8032,872400000.0
2008-03-06 02:51:00,0.8032,0.8032,0.8024,0.803,696000000.0
2008-03-06 02:52:00,0.803,0.803,0.803,0.803,892000000.0
2008-03-06 02:53:00,0.803,0.8034,0.803,0.803,908900000.0
2008-03-06 02:54:00,0.803,0.8031,0.803,0.8031,876400000.0
2008-03-06 02:55:00,0.8031,0.8032,0.803,0.803,845800000.0
2008-03-06 02:56:00,0.803,0.803,0.803,0.803,876000000.0
2008-03-06 02:57:00,0.803,0.803,0.8022,0.8026,618500000.0
2008-03-06 02:58:00,0.8026,0.8026,0.802,0.8025,536300000.0
2008-03-06 02:59:00,0.8025,0.8026,0.8025,0.8025,109800000.0
2008-03-06 03:00:00,0.8025,0.8025,0.8025,0.8025,227200000.0
2008-03-06 03:01:00,0.8025,0.8026,0.8025,0.8026,562200000.0
2008-03-06 03:02:00,0.8026,0.8027,0.8026,0.8027,884200000.0
2008-03-06 03:03:00,0.8027,0.8028,0.8026,0.8028,917100000.0
2008-03-06 03:04:00,0.8028,0.8028,0.8028,0.8028,1034400000.0
2008-03-06 03:05:00,0.8028,0.803,0.8028,0.803,1189400000.0
2008-03-06 03:06:00,0.803,0.8031,0.803,0.8031,906800000.0
2008-03-06 03:07:00,0.8031,0.8033,0.8028,0.8028,346000000.0
2008-03-06 03:08:00,0.8028,0.8032,0.80265,0.803,585300000.0
2008-03-06 03:09:00,0.803,0.803,0.8028,0.80285,997800000.0
2008-03-06 03:10:00,0.80285,0.80285,0.8028,0.8028,1270800000.0
2008-03-06 03:11:00,0.8028,0.803,0.8025,0.8025,413300000.0
2008-03-06 03:12:00,0.8025,0.8026,0.8023,0.8023,428100000.0
2008-03-06 03:13:00,0.8023,0.8023,0.8018,0.8018,638300000.0
2008-03-06 03:14:00,0.8018,0.8019,0.8011,0.8015,1059900000.0
2008-03-06 03:15:00,0.8015,0.8019,0.8015,0.8017,1266400000.0
2008-03-06 03:16:00,0.8017,0.8017,0.8017,0.8017,884000000.0
2008-03-06 03:17:00,0.8017,0.80185,0.8017,0.8017,757200000.0
2008-03-06 03:18:00,0.8017,0.80185,0.80165,0.80175,691600000.0
2008-03-06 03:19:00,0.80175,0.80185,0.80175,0.80185,643500000.0
2008-03-06 03:20:00,0.80185,0.8022,0.8018,0.80205,1347800000.0
2008-03-06 03:21:00,0.80205,0.80225,0.80205,0.80205,979200000.0
2008-03-06 03:22:00,0.80205,0.80215,0.80205,0.80215,883200000.0
2008-03-06 03:23:00,0.80215,0.80215,0.8019,0.8019,836300000.0
2008-03-06 03:24:00,0.8019,0.8019,0.80175,0.80175,546000000.0
2008-03-06 03:25:00,0.80175,0.80185,0.8017,0.80185,833200000.0
2008-03-06 03:26:00,0.80185,0.8019,0.80185,0.8019,1013800000.0
2008-03-06 03:27:00,0.8019,0.8019,0.8019,0.8019,889600000.0
2008-03-06 03:28:00,0.8019,0.8021,0.8019,0.8021,892000000.0
2008-03-06 03:29:00,0.8021,0.80255,0.80195,0.802,670400000.0
2008-03-06 03:30:00,0.802,0.80225,0.80195,0.80225,189500000.0
2008-03-06 03:31:00,0.80225,0.8027,0.80225,0.8026,487400000.0
2008-03-06 03:32:00,0.8026,0.80265,0.8025,0.8026,667000000.0
2008-03-06 03:33:00,0.8026,0.8026,0.8025,0.8026,421100000.0
2008-03-06 03:34:00,0.8026,0.8026,0.8026,0.8026,601600000.0
2008-03-06 03:35:00,0.8026,0.8026,0.80255,0.8026,934600000.0
2008-03-06 03:36:00,0.8026,0.80285,0.8026,0.80285,508800000.0
2008-03-06 03:37:00,0.80285,0.80285,0.8026,0.8026,753300000.0
2008-03-06 03:38:00,0.8026,0.8027,0.8026,0.8027,979700000.0
2008-03-06 03:39:00,0.8027,0.8027,0.8023,0.8023,243100000.0
2008-03-06 03:40:00,0.80235,0.8025,0.80235,0.8024,588500000.0
2008-03-06 03:41:00,0.8024,0.8024,0.80235,0.80235,1033000000.0
2008-03-06 03:42:00,0.80235,0.80245,0.8023,0.8023,925000000.0
2008-03-06 03:43:00,0.8023,0.8023,0.8023,0.8023,540000000.0
2008-03-06 03:44:00,0.8023,0.80235,0.8023,0.80235,1304800000.0
2008-03-06 03:45:00,0.80235,0.80245,0.80235,0.80235,1030600000.0
2008-03-06 03:46:00,0.80235,0.80235,0.8023,0.8023,220100000.0
2008-03-06 03:47:00,0.8023,0.8023,0.8023,0.8023,67200000.0
2008-03-06 03:48:00,0.8023,0.8023,0.8023,0.8023,67500000.0
2008-03-06 03:49:00,0.8023,0.80235,0.8022,0.80235,198500000.0
2008-03-06 03:50:00,0.80235,0.80235,0.80235,0.80235,549600000.0
2008-03-06 03:51:00,0.80235,0.8025,0.80235,0.8025,394600000.0
2008-03-06 03:52:00,0.8025,0.80255,0.8025,0.80255,158100000.0
2008-03-06 03:53:00,0.80255,0.80255,0.8025,0.80255,176300000.0
2008-03-06 03:54:00,0.80255,0.80255,0.8025,0.80255,409900000.0
2008-03-06 03:55:00,0.80255,0.80255,0.80255,0.80255,1064800000.0
2008-03-06 03:56:00,0.80255,0.80255,0.80255,0.80255,1080000000.0
2008-03-06 03:57:00,0.80255,0.80255,0.80255,0.80255,1074400000.0
2008-03-06 03:58:00,0.80255,0.80255,0.80255,0.80255,1074400000.0
2008-03-06 03:59:00,0.80255,0.80255,0.80255,0.80255,1225600000.0
2008-03-06 04:00:00,0.80255,0.80255,0.80255,0.80255,1223200000.0
2008-03-06 04:01:00,0.80255,0.80255,0.80255,0.80255,1240000000.0
2008-03-06 04:02:00,0.80255,0.80255,0.80255,0.80255,1253600000.0
2008-03-06 04:03:00,0.80255,0.80255,0.80235,0.80235,663200000.0
2008-03-06 04:04:00,0.80235,0.80235,0.80235,0.80235,535200000.0
2008-03-06 04:05:00,0.80235,0.8025,0.80235,0.8025,541200000.0
2008-03-06 04:06:00,0.8025,0.80255,0.8025,0.80255,656400000.0
2008-03-06 04:07:00,0.80255,0.8026,0.8025,0.8025,1141900000.0
2008-03-06 04:08:00,0.8025,0.8026,0.8025,0.8026,738800000.0
2008-03-06 04:09:00,0.8026,0.8028,0.8026,0.80265,1209900000.0
2008-03-06 04:10:00,0.80265,0.80265,0.80265,0.80265,530400000.0
2008-03-06 04:11:00,0.80265,0.80275,0.80265,0.80275,528000000.0
2008-03-06 04:12:00,0.80275,0.8032,0.8027,0.8027,836700000.0
2008-03-06 04:13:00,0.8027,0.8028,0.8027,0.8027,965000000.0
2008-03-06 04:14:00,0.8027,0.8027,0.8027,0.8027,1353800000.0
2008-03-06 04:15:00,0.8027,0.8028,0.8027,0.8027,1203200000.0
2008-03-06 04:16:00,0.8027,0.80295,0.8026,0.8026,359000000.0
2008-03-06 04:17:00,0.8026,0.8028,0.8025,0.8025,650200000.0
2008-03-06 04:18:00,0.8025,0.8026,0.8025,0.8026,813600000.0
2008-03-06 04:19:00,0.8026,0.8029,0.8026,0.8029,274800000.0
2008-03-06 04:20:00,0.8029,0.8029,0.8028,0.8029,207400000.0
2008-03-06 04:21:00,0.8029,0.8029,0.8029,0.8029,22200000.0
2008-03-06 04:22:00,0.8029,0.8029,0.8027,0.8027,110800000.0
2008-03-06 04:23:00,0.8027,0.8028,0.8027,0.8028,1014400000.0
2008-03-06 04:24:00,0.8028,0.8028,0.80275,0.80275,913700000.0
2008-03-06 04:25:00,0.80275,0.80305,0.80275,0.8029,309300000.0
2008-03-06 04:26:00,0.8029,0.8032,0.8029,0.80295,204400000.0
2008-03-06 04:27:00,0.80295,0.80295,0.8026,0.80265,171400000.0
2008-03-06 04:28:00,0.80265,0.80265,0.8026,0.8026,186000000.0
2008-03-06 04:29:00,0.8026,0.8027,0.8023,0.8024,482900000.0
2008-03-06 04:30:00,0.8024,0.8028,0.8024,0.8025,940600000.0
2008-03-06 04:31:00,0.8025,0.8025,0.8023,0.8025,820800000.0
2008-03-06 04:32:00,0.8025,0.8026,0.8024,0.80255,551300000.0
2008-03-06 04:33:00,0.80255,0.80265,0.8025,0.8025,447700000.0
2008-03-06 04:34:00,0.8025,0.80265,0.8025,0.80265,786800000.0
2008-03-06 04:35:00,0.80265,0.8027,0.8026,0.8026,768400000.0
2008-03-06 04:36:00,0.8026,0.8027,0.80225,0.80235,409400000.0
2008-03-06 04:37:00,0.80235,0.8024,0.8023,0.8023,602600000.0
2008-03-06 04:38:00,0.8023,0.8024,0.8023,0.8023,242100000.0
2008-03-06 04:39:00,0.8023,0.80235,0.8022,0.80235,182400000.0
2008-03-06 04:40:00,0.80235,0.80235,0.80235,0.80235,532800000.0
2008-03-06 04:41:00,0.80235,0.8025,0.80235,0.80235,636400000.0
2008-03-06 04:42:00,0.80235,0.80235,0.80235,0.80235,532800000.0
2008-03-06 04:43:00,0.80235,0.8025,0.8022,0.8025,498400000.0
2008-03-06 04:44:00,0.8025,0.8026,0.8023,0.8024,92700000.0
2008-03-06 04:45:00,0.8024,0.8024,0.8023,0.8023,241600000.0
2008-03-06 04:46:00,0.8023,0.8025,0.8023,0.8024,466000000.0
2008-03-06 04:47:00,0.8024,0.8025,0.8023,0.8023,521900000.0
2008-03-06 04:48:00,0.8023,0.8023,0.80185,0.802,195100000.0
2008-03-06 04:49:00,0.802,0.8022,0.80185,0.802,201800000.0
2008-03-06 04:50:00,0.802,0.80205,0.80195,0.80195,288800000.0
2008-03-06 04:51:00,0.80195,0.8021,0.80195,0.80195,100700000.0
2008-03-06 04:52:00,0.80195,0.80195,0.80185,0.80185,61400000.0
2008-03-06 04:53:00,0.80185,0.8023,0.8018,0.8023,366900000.0
2008-03-06 04:54:00,0.8023,0.8023,0.8022,0.8023,441000000.0
2008-03-06 04:55:00,0.8023,0.8023,0.802,0.802,455000000.0
2008-03-06 04:56:00,0.802,0.8021,0.8018,0.8018,499900000.0
2008-03-06 04:57:00,0.8018,0.8018,0.80175,0.8018,182300000.0
2008-03-06 04:58:00,0.8018,0.8019,0.8018,0.8019,477500000.0
2008-03-06 04:59:00,0.8019,0.802,0.8019,0.8019,500600000.0
2008-03-06 05:00:00,0.8019,0.8019,0.8019,0.8019,888000000.0
2008-03-06 05:01:00,0.8019,0.8019,0.8019,0.8019,901600000.0
2008-03-06 05:02:00,0.8019,0.802,0.80185,0.8019,817100000.0
2008-03-06 05:03:00,0.8019,0.8019,0.8017,0.8017,460600000.0
2008-03-06 05:04:00,0.8017,0.802,0.8017,0.802,893600000.0
2008-03-06 05:05:00,0.802,0.8021,0.80175,0.8021,816900000.0
2008-03-06 05:06:00,0.8021,0.8021,0.8017,0.8019,903900000.0
2008-03-06 05:07:00,0.8019,0.8019,0.8016,0.8017,900800000.0
2008-03-06 05:08:00,0.8017,0.8018,0.8014,0.8016,916200000.0
2008-03-06 05:09:00,0.8016,0.8016,0.8016,0.8016,880000000.0
2008-03-06 05:10:00,0.8016,0.8016,0.8014,0.8015,885700000.0
2008-03-06 05:11:00,0.8015,0.8015,0.8011,0.8014,897600000.0
2008-03-06 05:12:00,0.8014,0.8015,0.8014,0.8015,888000000.0
2008-03-06 05:13:00,0.8015,0.8018,0.8015,0.8018,874700000.0
2008-03-06 05:14:00,0.8018,0.8018,0.8016,0.8016,849600000.0
2008-03-06 05:15:00,0.8016,0.8017,0.8016,0.8017,892000000.0
2008-03-06 05:16:00,0.8017,0.8017,0.8017,0.8017,896000000.0
2008-03-06 05:17:00,0.8017,0.8017,0.8017,0.8017,912000000.0
2008-03-06 05:18:00,0.8017,0.8017,0.8017,0.8017,884000000.0
2008-03-06 05:19:00,0.8017,0.8021,0.8017,0.8021,888000000.0
2008-03-06 05:20:00,0.8021,0.8021,0.8019,0.8019,895800000.0
2008-03-06 05:21:00,0.8019,0.8022,0.8019,0.8022,465700000.0
2008-03-06 05:22:00,0.8022,0.8022,0.8021,0.8022,525000000.0
2008-03-06 05:23:00,0.8022,0.8026,0.8022,0.8025,761900000.0
2008-03-06 05:24:00,0.8025,0.8025,0.8023,0.8023,586400000.0
2008-03-06 05:25:00,0.8023,0.8023,0.8023,0.8023,922400000.0
2008-03-06 05:26:00,0.8023,0.8027,0.8023,0.8026,743600000.0
2008-03-06 05:27:00,0.8026,0.8026,0.8023,0.8023,342800000.0
2008-03-06 05:28:00,0.8023,0.8023,0.8023,0.8023,1989000000.0
2008-03-06 05:29:00,0.8023,0.8025,0.8023,0.8025,1189800000.0
2008-03-06 05:30:00,0.8025,0.8025,0.8025,0.8025,880000000.0
2008-03-06 05:31:00,0.8025,0.8026,0.8025,0.8025,881600000.0
2008-03-06 05:32:00,0.8025,0.80265,0.8025,0.80265,756700000.0
2008-03-06 05:33:00,0.80265,0.8027,0.8026,0.8026,111200000.0
2008-03-06 05:34:00,0.8026,0.8026,0.8026,0.8026,704000000.0
2008-03-06 05:35:00,0.8026,0.8026,0.8026,0.8026,759200000.0
2008-03-06 05:36:00,0.8026,0.8026,0.8026,0.8026,1483600000.0
2008-03-06 05:37:00,0.8026,0.8027,0.8026,0.8027,1219400000.0
2008-03-06 05:38:00,0.8027,0.8028,0.8027,0.80275,76100000.0
2008-03-06 05:39:00,0.80275,0.80285,0.8025,0.8025,409000000.0
2008-03-06 05:40:00,0.8025,0.8025,0.8025,0.8025,931200000.0
2008-03-06 05:41:00,0.8025,0.8027,0.8025,0.8027,304300000.0
2008-03-06 05:42:00,0.8027,0.8027,0.8026,0.8026,221700000.0
2008-03-06 05:43:00,0.8026,0.8026,0.8026,0.8026,888000000.0
2008-03-06 05:44:00,0.8026,0.8026,0.8026,0.8026,892000000.0
2008-03-06 05:45:00,0.8026,0.8026,0.8026,0.8026,786400000.0
2008-03-06 05:46:00,0.8026,0.8026,0.8026,0.8026,710400000.0
2008-03-06 05:47:00,0.8026,0.8026,0.8026,0.8026,700800000.0
2008-03-06 05:48:00,0.8026,0.80265,0.8026,0.8026,669600000.0
2008-03-06 05:49:00,0.8026,0.8026,0.80245,0.80245,720800000.0
2008-03-06 05:50:00,0.80245,0.80245,0.80245,0.80245,880800000.0
2008-03-06 05:51:00,0.80245,0.80245,0.80245,0.80245,892000000.0
2008-03-06 05:52:00,0.80245,0.8025,0.80245,0.8025,663700000.0
2008-03-06 05:53:00,0.8025,0.8025,0.80245,0.80245,343100000.0
2008-03-06 05:54:00,0.80245,0.80255,0.80245,0.80255,225400000.0
2008-03-06 05:55:00,0.80255,0.80265,0.80255,0.80265,498200000.0
2008-03-06 05:56:00,0.80265,0.80265,0.80265,0.80265,447700000.0
2008-03-06 05:57:00,0.80265,0.8027,0.80265,0.8027,359100000.0
2008-03-06 05:58:00,0.8027,0.8027,0.80265,0.8027,334600000.0
2008-03-06 05:59:00,0.8027,0.8027,0.8026,0.80265,101000000.0
2008-03-06 06:00:00,0.80265,0.8027,0.8024,0.80255,66700000.0
2008-03-06 06:01:00,0.80255,0.8026,0.8024,0.8026,90100000.0
2008-03-06 06:02:00,0.8026,0.8026,0.80225,0.80225,175700000.0
2008-03-06 06:03:00,0.80225,0.80235,0.8022,0.80235,141700000.0
2008-03-06 06:04:00,0.80235,0.8024,0.8022,0.8023,32400000.0
2008-03-06 06:05:00,0.8023,0.8023,0.80225,0.80225,62300000.0
2008-03-06 06:06:00,0.80225,0.8023,0.8022,0.80225,35500000.0
2008-03-06 06:07:00,0.80225,0.8024,0.80225,0.8024,63600000.0
2008-03-06 06:08:00,0.8024,0.8024,0.8023,0.8024,27300000.0
2008-03-06 06:09:00,0.8024,0.8024,0.8022,0.8024,24500000.0
2008-03-06 06:10:00,0.8024,0.8026,0.8024,0.8026,21700000.0
2008-03-06 06:11:00,0.8026,0.8026,0.8023,0.80245,35400000.0
2008-03-06 06:12:00,0.80245,0.80245,0.80245,0.80245,44400000.0
2008-03-06 06:13:00,0.80245,0.80245,0.80245,0.80245,44200000.0
2008-03-06 06:14:00,0.80245,0.8025,0.80245,0.8025,57500000.0
2008-03-06 06:15:00,0.8025,0.8025,0.8025,0.8025,66900000.0
2008-03-06 06:16:00,0.8025,0.8025,0.8025,0.8025,66900000.0
2008-03-06 06:17:00,0.8025,0.8025,0.8025,0.8025,64200000.0
2008-03-06 06:18:00,0.8025,0.8025,0.8025,0.8025,377700000.0
2008-03-06 06:19:00,0.8025,0.80255,0.80245,0.80245,181900000.0
2008-03-06 06:20:00,0.80245,0.80245,0.8023,0.80235,690200000.0
2008-03-06 06:21:00,0.80235,0.80235,0.80235,0.80235,535200000.0
2008-03-06 06:22:00,0.80235,0.8024,0.80235,0.80235,548400000.0
2008-03-06 06:23:00,0.80235,0.8024,0.80235,0.8024,538600000.0
2008-03-06 06:24:00,0.8024,0.8026,0.8023,0.8023,233000000.0
2008-03-06 06:25:00,0.8023,0.8023,0.8023,0.8023,214100000.0
2008-03-06 06:26:00,0.8023,0.8025,0.8023,0.8024,311300000.0
2008-03-06 06:27:00,0.8024,0.8026,0.8024,0.8026,161500000.0
2008-03-06 06:28:00,0.8026,0.8026,0.8025,0.8026,110600000.0
2008-03-06 06:29:00,0.8026,0.8026,0.8024,0.80245,164000000.0
2008-03-06 06:30:00,0.80245,0.80245,0.80245,0.80245,112500000.0
2008-03-06 06:31:00,0.80245,0.80245,0.80245,0.80245,110500000.0
2008-03-06 06:32:00,0.80245,0.8025,0.8024,0.8025,267400000.0
2008-03-06 06:33:00,0.8025,0.8026,0.80245,0.8026,86600000.0
2008-03-06 06:34:00,0.8026,0.8026,0.8025,0.8025,101600000.0
2008-03-06 06:35:00,0.8025,0.8027,0.8025,0.8025,106800000.0
2008-03-06 06:36:00,0.8025,0.8028,0.80225,0.8025,208100000.0
2008-03-06 06:37:00,0.8025,0.8026,0.8024,0.8025,56900000.0
2008-03-06 06:38:00,0.8025,0.8025,0.8022,0.8023,1158400000.0
2008-03-06 06:39:00,0.8023,0.8024,0.8022,0.8024,316700000.0
2008-03-06 06:40:00,0.8024,0.8024,0.8022,0.8023,859700000.0
2008-03-06 06:41:00,0.8023,0.8023,0.8023,0.8023,1065400000.0
2008-03-06 06:42:00,0.8023,0.80235,0.8023,0.80235,542300000.0
2008-03-06 06:43:00,0.80235,0.8025,0.80235,0.80235,403200000.0
2008-03-06 06:44:00,0.80235,0.80235,0.8023,0.8023,881000000.0
2008-03-06 06:45:00,0.8023,0.80235,0.8023,0.80235,595000000.0
2008-03-06 06:46:00,0.80235,0.80235,0.80235,0.80235,540000000.0
2008-03-06 06:47:00,0.80235,0.80235,0.80235,0.80235,537600000.0
2008-03-06 06:48:00,0.80235,0.8025,0.80235,0.8025,541000000.0
2008-03-06 06:49:00,0.8025,0.8025,0.80235,0.80235,543400000.0
2008-03-06 06:50:00,0.80235,0.80235,0.80235,0.80235,535200000.0
2008-03-06 06:51:00,0.80235,0.80235,0.80235,0.80235,535200000.0
2008-03-06 06:52:00,0.80235,0.80235,0.80235,0.80235,535200000.0
2008-03-06 06:53:00,0.80235,0.80235,0.8023,0.8023,899600000.0
2008-03-06 06:54:00,0.8023,0.8023,0.8023,0.8023,1105000000.0
2008-03-06 06:55:00,0.8023,0.8023,0.8023,0.8023,1115000000.0
2008-03-06 06:56:00,0.8023,0.8024,0.8023,0.8024,1058800000.0
2008-03-06 06:57:00,0.8024,0.80245,0.8024,0.8024,574000000.0
2008-03-06 06:58:00,0.8024,0.80245,0.8024,0.8024,111500000.0
2008-03-06 06:59:00,0.8024,0.8025,0.8023,0.8025,255000000.0
2008-03-06 07:00:00,0.8025,0.8025,0.8025,0.8025,75500000.0
2008-03-06 07:01:00,0.8025,0.8025,0.8025,0.8025,22300000.0
2008-03-06 07:02:00,0.8025,0.8025,0.8025,0.8025,21700000.0
2008-03-06 07:03:00,0.8025,0.8025,0.8023,0.8023,587800000.0
2008-03-06 07:04:00,0.8023,0.8025,0.8023,0.8025,786600000.0
2008-03-06 07:05:00,0.8025,0.8025,0.80245,0.80245,33100000.0
2008-03-06 07:06:00,0.80245,0.8028,0.80245,0.8027,505500000.0
2008-03-06 07:07:00,0.8027,0.8027,0.8027,0.8027,884600000.0
2008-03-06 07:08:00,0.8027,0.8027,0.8025,0.8025,165900000.0
2008-03-06 07:09:00,0.8025,0.8025,0.8025,0.8025,259200000.0
2008-03-06 07:10:00,0.8025,0.8026,0.8025,0.8025,1122000000.0
2008-03-06 07:11:00,0.8025,0.8025,0.8025,0.8025,936600000.0
2008-03-06 07:12:00,0.8025,0.8025,0.8025,0.8025,940800000.0
2008-03-06 07:13:00,0.8025,0.80265,0.8024,0.80265,271900000.0
2008-03-06 07:14:00,0.80265,0.80265,0.8024,0.8024,463200000.0
2008-03-06 07:15:00,0.8024,0.8024,0.8024,0.8024,198900000.0
2008-03-06 07:16:00,0.8024,0.8024,0.80235,0.80235,136100000.0
2008-03-06 07:17:00,0.80205,0.8026,0.802,0.8026,510500000.0
2008-03-06 07:18:00,0.8026,0.8026,0.8026,0.8026,113500000.0
2008-03-06 07:19:00,0.8026,0.8026,0.80245,0.8025,120100000.0
2008-03-06 07:20:00,0.8025,0.8025,0.80235,0.80235,526400000.0
2008-03-06 07:21:00,0.80235,0.80235,0.80235,0.80235,627200000.0
2008-03-06 07:22:00,0.80235,0.80235,0.80235,0.80235,574000000.0
2008-03-06 07:23:00,0.80235,0.8024,0.80235,0.8024,214900000.0
2008-03-06 07:24:00,0.8024,0.8024,0.8024,0.8024,622000000.0
2008-03-06 07:25:00,0.8024,0.8024,0.8024,0.8024,1546800000.0
2008-03-06 07:26:00,0.8024,0.80245,0.8022,0.8024,528900000.0
2008-03-06 07:27:00,0.8024,0.8026,0.8024,0.8026,200700000.0
2008-03-06 07:28:00,0.8027,0.803,0.8025,0.8025,327300000.0
2008-03-06 07:29:00,0.8025,0.8025,0.8025,0.8025,22100000.0
2008-03-06 07:30:00,0.8025,0.8025,0.8025,0.8025,154400000.0
2008-03-06 07:31:00,0.8025,0.8026,0.8025,0.8026,34500000.0
2008-03-06 07:32:00,0.8026,0.8026,0.8026,0.8026,111000000.0
2008-03-06 07:33:00,0.8026,0.8026,0.8026,0.8026,110000000.0
2008-03-06 07:34:00,0.8026,0.8026,0.8026,0.8026,55800000.0
2008-03-06 07:35:00,0.8026,0.8026,0.8026,0.8026,25900000.0
2008-03-06 07:36:00,0.8026,0.8028,0.8026,0.8027,474500000.0
2008-03-06 07:37:00,0.8027,0.8027,0.8027,0.8027,976800000.0
2008-03-06 07:38:00,0.8027,0.80275,0.8027,0.80275,511200000.0
2008-03-06 07:39:00,0.80275,0.80275,0.80275,0.80275,22300000.0
2008-03-06 07:40:00,0.80275,0.80275,0.80225,0.8024,664700000.0
2008-03-06 07:41:00,0.8024,0.8027,0.8024,0.8027,792500000.0
2008-03-06 07:42:00,0.8027,0.8027,0.8026,0.8026,112000000.0
2008-03-06 07:43:00,0.8026,0.8026,0.8026,0.8026,109500000.0
2008-03-06 07:44:00,0.8026,0.8026,0.8022,0.8022,211300000.0
2008-03-06 07:45:00,0.8022,0.8022,0.8022,0.8022,110500000.0
2008-03-06 07:46:00,0.8022,0.8022,0.8019,0.802,118600000.0
2008-03-06 07:47:00,0.802,0.802,0.802,0.802,111500000.0
2008-03-06 07:48:00,0.802,0.802,0.802,0.802,110500000.0
2008-03-06 07:49:00,0.802,0.802,0.80185,0.8019,113800000.0
2008-03-06 07:50:00,0.8019,0.8019,0.8018,0.8019,358200000.0
2008-03-06 07:51:00,0.8019,0.80195,0.8018,0.8019,476000000.0
2008-03-06 07:52:00,0.8019,0.8019,0.80185,0.8019,549600000.0
2008-03-06 07:53:00,0.8019,0.8019,0.8018,0.8018,683400000.0
2008-03-06 07:54:00,0.8018,0.8019,0.8018,0.8019,925600000.0
2008-03-06 07:55:00,0.8019,0.8019,0.8019,0.8019,928200000.0
2008-03-06 07:56:00,0.8019,0.8019,0.8015,0.8017,644400000.0
2008-03-06 07:57:00,0.8017,0.80175,0.8017,0.80175,784800000.0
2008-03-06 07:58:00,0.80175,0.80175,0.8017,0.8017,696000000.0
2008-03-06 07:59:00,0.8017,0.8018,0.8017,0.8018,939600000.0
2008-03-06 08:00:00,0.8018,0.8019,0.8018,0.8018,751400000.0
2008-03-06 08:01:00,0.8018,0.8019,0.80175,0.80175,759900000.0
2008-03-06 08:02:00,0.80175,0.8018,0.80155,0.80175,679900000.0
2008-03-06 08:03:00,0.80175,0.8018,0.8015,0.8018,153900000.0
2008-03-06 08:04:00,0.8018,0.8018,0.80155,0.80165,545000000.0
2008-03-06 08:05:00,0.80165,0.80165,0.80155,0.8016,39700000.0
2008-03-06 08:06:00,0.8016,0.8017,0.80155,0.80155,209600000.0
2008-03-06 08:07:00,0.80155,0.80155,0.80155,0.80155,2042000000.0
2008-03-06 08:08:00,0.8016,0.80185,0.8016,0.80165,121600000.0
2008-03-06 08:09:00,0.80165,0.80165,0.80165,0.80165,109500000.0
2008-03-06 08:10:00,0.80165,0.80165,0.8016,0.8016,63700000.0
2008-03-06 08:11:00,0.8017,0.8017,0.8017,0.8017,22000000.0
2008-03-06 08:12:00,0.8017,0.8017,0.80155,0.80165,168300000.0
2008-03-06 08:13:00,0.80165,0.80165,0.80165,0.80165,684900000.0
2008-03-06 08:14:00,0.80165,0.80165,0.80165,0.80165,1080800000.0
2008-03-06 08:15:00,0.80165,0.8021,0.80165,0.80175,896400000.0
2008-03-06 08:16:00,0.80175,0.80175,0.80175,0.80175,1874400000.0
2008-03-06 08:17:00,0.80175,0.80225,0.80175,0.80225,1277000000.0
2008-03-06 08:18:00,0.80225,0.80235,0.80225,0.80225,1022400000.0
2008-03-06 08:19:00,0.80225,0.80235,0.80225,0.80225,1813600000.0
2008-03-06 08:20:00,0.80225,0.80275,0.80225,0.80275,1034400000.0
2008-03-06 08:21:00,0.80275,0.80285,0.80255,0.80255,1071500000.0
2008-03-06 08:22:00,0.80255,0.80265,0.80255,0.80265,901600000.0
2008-03-06 08:23:00,0.80265,0.80265,0.80255,0.80255,880000000.0
2008-03-06 08:24:00,0.80255,0.80255,0.80255,0.80255,884000000.0
2008-03-06 08:25:00,0.80255,0.80255,0.80225,0.80235,1171500000.0
2008-03-06 08:26:00,0.80235,0.80245,0.80225,0.80235,1315500000.0
2008-03-06 08:27:00,0.80235,0.80255,0.80235,0.80255,2035200000.0
2008-03-06 08:28:00,0.80255,0.80275,0.80255,0.80265,1722200000.0
2008-03-06 08:29:00,0.80265,0.80305,0.80265,0.803,869100001.0
2008-03-06 08:30:00,0.803,0.803,0.8027,0.80295,1246000000.0
2008-03-06 08:31:00,0.80295,0.80305,0.8028,0.80305,773100000.0
2008-03-06 08:32:00,0.80305,0.80305,0.8029,0.8029,258300000.0
2008-03-06 08:33:00,0.8029,0.803,0.8029,0.803,191100000.0
2008-03-06 08:34:00,0.803,0.803,0.80295,0.80295,580600000.0
2008-03-06 08:35:00,0.80295,0.80305,0.80285,0.803,467300000.0
2008-03-06 08:36:00,0.803,0.80305,0.803,0.803,559400000.0
2008-03-06 08:37:00,0.803,0.8031,0.8029,0.8029,448700000.0
2008-03-06 08:38:00,0.8029,0.80295,0.8029,0.8029,122100000.0
2008-03-06 08:39:00,0.8029,0.8029,0.8029,0.8029,66600000.0
2008-03-06 08:40:00,0.8029,0.80295,0.80205,0.8024,414000000.0
2008-03-06 08:41:00,0.8024,0.8027,0.8024,0.8025,497900000.0
2008-03-06 08:42:00,0.8025,0.80255,0.8023,0.8023,496300000.0
2008-03-06 08:43:00,0.8023,0.8025,0.80195,0.8023,472100000.0
2008-03-06 08:44:00,0.8023,0.8023,0.80215,0.8022,437400000.0
2008-03-06 08:45:00,0.8022,0.8022,0.80215,0.8022,113800000.0
2008-03-06 08:46:00,0.8022,0.8022,0.8022,0.8022,457900000.0
2008-03-06 08:47:00,0.8022,0.8022,0.80215,0.80215,545000000.0
2008-03-06 08:48:00,0.80215,0.8023,0.80215,0.8023,373800000.0
2008-03-06 08:49:00,0.8023,0.8023,0.802,0.802,75700000.0
2008-03-06 08:50:00,0.802,0.802,0.8017,0.8017,198200000.0
2008-03-06 08:51:00,0.8017,0.8017,0.80155,0.8016,290600000.0
2008-03-06 08:52:00,0.8016,0.8017,0.8016,0.8017,252100000.0
2008-03-06 08:53:00,0.8017,0.8017,0.8015,0.8015,374300000.0
2008-03-06 08:54:00,0.8015,0.80155,0.8015,0.80155,509800000.0
2008-03-06 08:55:00,0.80155,0.8017,0.8015,0.8017,308300000.0
2008-03-06 08:56:00,0.8017,0.80205,0.8017,0.802,297100000.0
2008-03-06 08:57:00,0.802,0.802,0.8015,0.80155,226400000.0
2008-03-06 08:58:00,0.80155,0.8017,0.8015,0.8017,430200000.0
2008-03-06 08:59:00,0.8017,0.8017,0.8017,0.8017,351500000.0
2008-03-06 09:00:00,0.8017,0.80175,0.8017,0.80175,514400000.0
2008-03-06 09:01:00,0.80175,0.80175,0.8017,0.8017,541100000.0
2008-03-06 09:02:00,0.8017,0.8018,0.8017,0.80175,515000000.0
2008-03-06 09:03:00,0.80175,0.8018,0.8017,0.80175,534100000.0
2008-03-06 09:04:00,0.80175,0.80175,0.8015,0.8015,163000000.0
2008-03-06 09:05:00,0.8015,0.8015,0.8013,0.8013,300800000.0
2008-03-06 09:06:00,0.8013,0.8013,0.80105,0.80115,499200000.0
2008-03-06 09:07:00,0.80115,0.8012,0.80105,0.8011,409000000.0
2008-03-06 09:08:00,0.8011,0.80125,0.8011,0.8012,220900000.0
2008-03-06 09:09:00,0.8012,0.8012,0.8012,0.8012,96600000.0
2008-03-06 09:10:00,0.8012,0.80165,0.8012,0.80155,151100000.0
2008-03-06 09:11:00,0.80155,0.80155,0.80155,0.80155,65700000.0
2008-03-06 09:12:00,0.80155,0.80175,0.80155,0.80175,481800000.0
2008-03-06 09:13:00,0.80175,0.80175,0.8017,0.80175,480600000.0
2008-03-06 09:14:00,0.80175,0.8018,0.80175,0.80175,559300000.0
2008-03-06 09:15:00,0.80175,0.8019,0.80175,0.80185,520800000.0
2008-03-06 09:16:00,0.80185,0.802,0.8018,0.8018,851000000.0
2008-03-06 09:17:00,0.8018,0.802,0.8017,0.8019,508800000.0
2008-03-06 09:18:00,0.8019,0.8019,0.8019,0.8019,532800000.0
2008-03-06 09:19:00,0.8019,0.802,0.8019,0.802,528000000.0
2008-03-06 09:20:00,0.802,0.802,0.8017,0.8017,501000000.0
2008-03-06 09:21:00,0.8017,0.80175,0.8017,0.80175,318000000.0
2008-03-06 09:22:00,0.80175,0.80205,0.80175,0.80185,836900000.0
2008-03-06 09:23:00,0.80185,0.80195,0.80185,0.80185,2067200000.0
2008-03-06 09:24:00,0.80185,0.80225,0.80185,0.80205,1946200000.0
2008-03-06 09:25:00,0.80205,0.80205,0.80175,0.8018,423800000.0
2008-03-06 09:26:00,0.8018,0.80195,0.80165,0.8018,548500000.0
2008-03-06 09:27:00,0.8018,0.8018,0.8017,0.8018,545000000.0
2008-03-06 09:28:00,0.8018,0.8021,0.80175,0.802,634200000.0
2008-03-06 09:29:00,0.802,0.80205,0.8019,0.802,181900000.0
2008-03-06 09:30:00,0.802,0.8022,0.802,0.8022,432900000.0
2008-03-06 09:31:00,0.8022,0.8023,0.8022,0.80225,494900000.0
2008-03-06 09:32:00,0.80225,0.80225,0.80215,0.80215,882400000.0
2008-03-06 09:33:00,0.80215,0.80225,0.80215,0.80225,876000000.0
2008-03-06 09:34:00,0.80225,0.8023,0.80225,0.8023,469600000.0
2008-03-06 09:35:00,0.8023,0.8023,0.8023,0.8023,67200000.0
2008-03-06 09:36:00,0.8023,0.8023,0.8022,0.8022,66000000.0
2008-03-06 09:37:00,0.8022,0.8022,0.802,0.802,133500000.0
2008-03-06 09:38:00,0.802,0.802,0.80195,0.802,557200000.0
2008-03-06 09:39:00,0.802,0.802,0.802,0.802,79200000.0
2008-03-06 09:40:00,0.802,0.802,0.8017,0.8018,293200000.0
2008-03-06 09:41:00,0.8018,0.80195,0.8018,0.8019,269800000.0
2008-03-06 09:42:00,0.8019,0.8021,0.8019,0.8021,76000000.0
2008-03-06 09:43:00,0.8021,0.8021,0.8021,0.8021,65400000.0
2008-03-06 09:44:00,0.8021,0.8021,0.8019,0.8019,272600000.0
2008-03-06 09:45:00,0.8019,0.8019,0.80185,0.8019,523200000.0
2008-03-06 09:46:00,0.8019,0.80205,0.80185,0.8019,613600000.0
2008-03-06 09:47:00,0.8019,0.8019,0.80185,0.8019,530400000.0
2008-03-06 09:48:00,0.8019,0.802,0.80175,0.8018,575800000.0
2008-03-06 09:49:00,0.8018,0.80185,0.8018,0.80185,255800000.0
2008-03-06 09:50:00,0.80185,0.80185,0.8018,0.8018,114000000.0
2008-03-06 09:51:00,0.8018,0.8018,0.8018,0.8018,114000000.0
2008-03-06 09:52:00,0.8018,0.8018,0.8018,0.8018,93900000.0
2008-03-06 09:53:00,0.8018,0.80195,0.8018,0.80195,302600000.0
2008-03-06 09:54:00,0.80195,0.802,0.80195,0.802,558000000.0
2008-03-06 09:55:00,0.802,0.80205,0.80195,0.80195,741300000.0
2008-03-06 09:56:00,0.80195,0.8022,0.80195,0.8022,159800000.0
2008-03-06 09:57:00,0.8022,0.8022,0.8022,0.8022,66000000.0
2008-03-06 09:58:00,0.8022,0.8022,0.8022,0.8022,108600000.0
2008-03-06 09:59:00,0.8022,0.80235,0.8022,0.8023,232300000.0
2008-03-06 10:00:00,0.8023,0.80235,0.8022,0.80225,450000000.0
2008-03-06 10:01:00,0.80225,0.8023,0.802,0.802,434600000.0
2008-03-06 10:02:00,0.802,0.80255,0.802,0.8025,523900000.0
2008-03-06 10:03:00,0.8025,0.803,0.8022,0.8029,434000000.0
2008-03-06 10:04:00,0.80295,0.80325,0.8025,0.803,308600000.0
2008-03-06 10:05:00,0.803,0.8031,0.8025,0.80285,291200000.0
2008-03-06 10:06:00,0.80285,0.80305,0.80235,0.8026,350600000.0
2008-03-06 10:07:00,0.8026,0.80265,0.8024,0.8026,489300000.0
2008-03-06 10:08:00,0.8026,0.803,0.80255,0.8027,383900000.0
2008-03-06 10:09:00,0.80275,0.80285,0.80275,0.80285,536100000.0
2008-03-06 10:10:00,0.80285,0.8031,0.8028,0.803,211100000.0
2008-03-06 10:11:00,0.803,0.8031,0.803,0.80305,109400000.0
2008-03-06 10:12:00,0.80305,0.80325,0.803,0.8031,80700000.0
2008-03-06 10:13:00,0.8031,0.80315,0.8031,0.80315,229100000.0
2008-03-06 10:14:00,0.80315,0.80335,0.80315,0.80335,854100000.0
2008-03-06 10:15:00,0.80335,0.80365,0.803,0.8031,883200000.0
2008-03-06 10:16:00,0.8031,0.80355,0.8029,0.80325,716900000.0
2008-03-06 10:17:00,0.80325,0.80335,0.8029,0.80335,823000000.0
2008-03-06 10:18:00,0.80335,0.80345,0.80325,0.80325,876500000.0
2008-03-06 10:19:00,0.80325,0.80325,0.80305,0.80315,955200000.0
2008-03-06 10:20:00,0.80315,0.80335,0.80305,0.80305,877000000.0
2008-03-06 10:21:00,0.80305,0.80315,0.80305,0.80305,881800000.0
2008-03-06 10:22:00,0.80305,0.80305,0.8025,0.8027,707200000.0
2008-03-06 10:23:00,0.8027,0.8027,0.80235,0.8026,216700000.0
2008-03-06 10:24:00,0.8026,0.8026,0.8023,0.8023,115000000.0
2008-03-06 10:25:00,0.8023,0.8024,0.8022,0.8023,101700000.0
2008-03-06 10:26:00,0.8023,0.8028,0.8023,0.8024,230800000.0
2008-03-06 10:27:00,0.8024,0.8025,0.8021,0.8024,107500000.0
2008-03-06 10:28:00,0.8024,0.80255,0.8023,0.8024,150400000.0
2008-03-06 10:29:00,0.8024,0.8025,0.8024,0.8025,69100000.0
2008-03-06 10:30:00,0.8025,0.8025,0.8025,0.8025,111300000.0
2008-03-06 10:31:00,0.8025,0.8028,0.8025,0.8028,129800000.0
2008-03-06 10:32:00,0.8028,0.8028,0.8028,0.8028,65400000.0
2008-03-06 10:33:00,0.8028,0.8028,0.8024,0.8026,133900000.0
2008-03-06 10:34:00,0.8026,0.8028,0.8026,0.80265,183800000.0
2008-03-06 10:35:00,0.8026,0.8029,0.8026,0.8027,205800000.0
2008-03-06 10:36:00,0.8027,0.8027,0.80255,0.8026,252700000.0
2008-03-06 10:37:00,0.8026,0.803,0.8026,0.80285,262300000.0
2008-03-06 10:38:00,0.80285,0.8032,0.8026,0.8032,309300000.0
2008-03-06 10:39:00,0.8032,0.8032,0.8032,0.8032,66000000.0
2008-03-06 10:40:00,0.8032,0.80335,0.8032,0.8033,114100000.0
2008-03-06 10:41:00,0.8033,0.8041,0.8032,0.80385,396500000.0
2008-03-06 10:42:00,0.80385,0.8042,0.80365,0.8041,160200000.0
2008-03-06 10:43:00,0.8041,0.8041,0.804,0.804,112300000.0
2008-03-06 10:44:00,0.804,0.804,0.804,0.804,107700000.0
2008-03-06 10:45:00,0.804,0.804,0.8035,0.8035,245600000.0
2008-03-06 10:46:00,0.8035,0.8035,0.80335,0.80335,137500000.0
2008-03-06 10:47:00,0.8034,0.8034,0.8028,0.803,275100000.0
2008-03-06 10:48:00,0.803,0.8031,0.803,0.803,311600000.0
2008-03-06 10:49:00,0.803,0.8031,0.80295,0.8031,106800000.0
2008-03-06 10:50:00,0.8031,0.80335,0.8031,0.80325,202800000.0
2008-03-06 10:51:00,0.80325,0.8034,0.80315,0.80325,846200000.0
2008-03-06 10:52:00,0.80325,0.80345,0.8032,0.8033,523700000.0
2008-03-06 10:53:00,0.8033,0.80345,0.8033,0.8034,79300000.0
2008-03-06 10:54:00,0.8034,0.8034,0.8032,0.80325,139700000.0
2008-03-06 10:55:00,0.80325,0.80325,0.8032,0.8032,68700000.0
2008-03-06 10:56:00,0.8032,0.8032,0.8029,0.803,201500000.0
2008-03-06 10:57:00,0.803,0.8032,0.803,0.803,489000000.0
2008-03-06 10:58:00,0.803,0.8032,0.803,0.8032,276800000.0
2008-03-06 10:59:00,0.8032,0.8032,0.8032,0.8032,156500000.0
2008-03-06 11:00:00,0.8032,0.80325,0.8032,0.80325,659600000.0
2008-03-06 11:01:00,0.80325,0.8035,0.80325,0.8035,593700000.0
2008-03-06 11:02:00,0.80355,0.804,0.80355,0.80365,431800000.0
2008-03-06 11:03:00,0.80365,0.80365,0.8035,0.80355,375900000.0
2008-03-06 11:04:00,0.80355,0.80355,0.8035,0.80355,602400000.0
2008-03-06 11:05:00,0.80355,0.8037,0.8035,0.8036,226600000.0
2008-03-06 11:06:00,0.8036,0.80375,0.8036,0.80375,76700000.0
2008-03-06 11:07:00,0.80375,0.80375,0.8036,0.8036,73000000.0
2008-03-06 11:08:00,0.8036,0.8036,0.8034,0.8034,167400000.0
2008-03-06 11:09:00,0.8034,0.8034,0.8033,0.8033,518700000.0
2008-03-06 11:10:00,0.8033,0.8033,0.8033,0.8033,65700000.0
2008-03-06 11:11:00,0.8033,0.8033,0.8028,0.8028,164200000.0
2008-03-06 11:12:00,0.8028,0.8028,0.8028,0.8028,65400000.0
2008-03-06 11:13:00,0.8028,0.8028,0.8025,0.8025,79400000.0
2008-03-06 11:14:00,0.8025,0.8026,0.8024,0.8024,197300000.0
2008-03-06 11:15:00,0.8024,0.8024,0.8023,0.8024,210700000.0
2008-03-06 11:16:00,0.8024,0.80275,0.8024,0.8027,474800000.0
2008-03-06 11:17:00,0.8027,0.80295,0.80235,0.8027,507000000.0
2008-03-06 11:18:00,0.8027,0.8028,0.8027,0.8028,546600000.0
2008-03-06 11:19:00,0.8028,0.803,0.8028,0.803,160300000.0
2008-03-06 11:20:00,0.803,0.8032,0.80285,0.8029,285700000.0
2008-03-06 11:21:00,0.8029,0.8029,0.8028,0.8028,498300000.0
2008-03-06 11:22:00,0.8028,0.803,0.8028,0.8028,99300000.0
2008-03-06 11:23:00,0.8028,0.8031,0.8027,0.80285,394500000.0
2008-03-06 11:24:00,0.80285,0.80285,0.8027,0.8027,413400000.0
2008-03-06 11:25:00,0.8027,0.8027,0.8023,0.8025,334100000.0
2008-03-06 11:26:00,0.8025,0.80255,0.802,0.80245,266600000.0
2008-03-06 11:27:00,0.80245,0.80245,0.8024,0.8024,84700000.0
2008-03-06 11:28:00,0.8024,0.80255,0.80215,0.80225,288600000.0
2008-03-06 11:29:00,0.80225,0.8023,0.8022,0.80225,514500000.0
2008-03-06 11:30:00,0.80225,0.8023,0.80225,0.8023,556000000.0
2008-03-06 11:31:00,0.8023,0.8023,0.80225,0.8023,560400000.0
2008-03-06 11:32:00,0.8023,0.8024,0.8023,0.8024,212100000.0
2008-03-06 11:33:00,0.8024,0.8024,0.80225,0.8024,144200000.0
2008-03-06 11:34:00,0.8024,0.8024,0.8023,0.8024,201700000.0
2008-03-06 11:35:00,0.8024,0.8024,0.8024,0.8024,106500000.0
2008-03-06 11:36:00,0.8024,0.8024,0.8022,0.80225,121600000.0
2008-03-06 11:37:00,0.80225,0.80225,0.802,0.80205,212600000.0
2008-03-06 11:38:00,0.802,0.80205,0.80195,0.802,134000000.0
2008-03-06 11:39:00,0.802,0.802,0.802,0.802,132600000.0
2008-03-06 11:40:00,0.802,0.8022,0.802,0.80215,222600000.0
2008-03-06 11:41:00,0.80215,0.80225,0.8021,0.80225,302600000.0
2008-03-06 11:42:00,0.80225,0.8023,0.80215,0.8022,376900000.0
2008-03-06 11:43:00,0.8022,0.8025,0.8022,0.80225,212900000.0
2008-03-06 11:44:00,0.80225,0.8024,0.80225,0.8024,286700000.0
2008-03-06 11:45:00,0.8024,0.8024,0.8023,0.8023,81300000.0
2008-03-06 11:46:00,0.8023,0.80245,0.8023,0.80245,119600000.0
2008-03-06 11:47:00,0.80245,0.80265,0.80245,0.8025,153900000.0
2008-03-06 11:48:00,0.8025,0.8025,0.8025,0.8025,65400000.0
2008-03-06 11:49:00,0.8025,0.8025,0.8025,0.8025,65400000.0
2008-03-06 11:50:00,0.8025,0.8025,0.8025,0.8025,65700000.0
2008-03-06 11:51:00,0.8025,0.8025,0.80235,0.8024,82200000.0
2008-03-06 11:52:00,0.8024,0.8026,0.8024,0.8025,67300000.0
2008-03-06 11:53:00,0.8025,0.8025,0.8025,0.8025,66300000.0
2008-03-06 11:54:00,0.8025,0.8025,0.8025,0.8025,63900000.0
2008-03-06 11:55:00,0.8025,0.80255,0.8024,0.80245,121800000.0
2008-03-06 11:56:00,0.80245,0.80255,0.8024,0.8025,137700000.0
2008-03-06 11:57:00,0.8025,0.80255,0.8024,0.8024,86900000.0
2008-03-06 11:58:00,0.8024,0.8024,0.802,0.8021,128800000.0
2008-03-06 11:59:00,0.8021,0.8021,0.80195,0.80195,135600000.0
2008-03-06 12:00:00,0.80195,0.80225,0.80195,0.8021,190200000.0
2008-03-06 12:01:00,0.8021,0.8021,0.80205,0.80205,358600000.0
2008-03-06 12:02:00,0.80205,0.80205,0.80135,0.8014,292100000.0
2008-03-06 12:03:00,0.8014,0.802,0.8014,0.8019,232200000.0
2008-03-06 12:04:00,0.8019,0.8019,0.8018,0.8018,83100000.0
2008-03-06 12:05:00,0.8018,0.8018,0.80155,0.8018,604500000.0
2008-03-06 12:06:00,0.8018,0.8018,0.8013,0.80135,229200000.0
2008-03-06 12:07:00,0.80135,0.8015,0.801,0.8012,342600000.0
2008-03-06 12:08:00,0.8012,0.8017,0.80105,0.8017,175600000.0
2008-03-06 12:09:00,0.8017,0.80185,0.8017,0.80175,600400000.0
2008-03-06 12:10:00,0.80175,0.80175,0.80155,0.80165,868800000.0
2008-03-06 12:11:00,0.80165,0.80165,0.80125,0.80155,994800000.0
2008-03-06 12:12:00,0.80155,0.80175,0.80145,0.8017,901800000.0
2008-03-06 12:13:00,0.8017,0.8021,0.8013,0.8021,897900000.0
2008-03-06 12:14:00,0.8021,0.80255,0.8021,0.80225,768000000.0
2008-03-06 12:15:00,0.8022,0.80275,0.80215,0.80275,998700000.0
2008-03-06 12:16:00,0.80275,0.8032,0.80265,0.80305,790800000.0
2008-03-06 12:17:00,0.80305,0.80325,0.80295,0.80305,862700000.0
2008-03-06 12:18:00,0.80305,0.80325,0.80295,0.80315,918000000.0
2008-03-06 12:19:00,0.80315,0.80315,0.8031,0.8031,335900000.0
2008-03-06 12:20:00,0.8031,0.8031,0.8031,0.8031,43600000.0
2008-03-06 12:21:00,0.8031,0.8031,0.803,0.803,48700000.0
2008-03-06 12:22:00,0.803,0.803,0.80255,0.80255,295100000.0
2008-03-06 12:23:00,0.80255,0.80275,0.80255,0.80275,675300000.0
2008-03-06 12:24:00,0.80275,0.8033,0.80275,0.8031,261000000.0
2008-03-06 12:25:00,0.8031,0.8031,0.80265,0.80265,367300000.0
2008-03-06 12:26:00,0.80265,0.80265,0.8023,0.80235,723100000.0
2008-03-06 12:27:00,0.80235,0.80235,0.80225,0.80225,1045400000.0
2008-03-06 12:28:00,0.80225,0.80225,0.80185,0.80195,493600000.0
2008-03-06 12:29:00,0.80195,0.80215,0.80185,0.8021,1007500000.0
2008-03-06 12:30:00,0.8021,0.8021,0.80175,0.8018,546300000.0
2008-03-06 12:31:00,0.80175,0.802,0.8017,0.80195,249200000.0
2008-03-06 12:32:00,0.80195,0.80205,0.8015,0.8018,420600000.0
2008-03-06 12:33:00,0.8018,0.8018,0.8015,0.80165,479700000.0
2008-03-06 12:34:00,0.80165,0.8018,0.8013,0.8016,586400000.0
2008-03-06 12:35:00,0.80155,0.80155,0.80125,0.8013,607900000.0
2008-03-06 12:36:00,0.8013,0.80135,0.8012,0.8013,420400000.0
2008-03-06 12:37:00,0.8013,0.8016,0.8013,0.8015,131500000.0
2008-03-06 12:38:00,0.8015,0.80155,0.80145,0.80155,487200000.0
2008-03-06 12:39:00,0.80155,0.80155,0.80145,0.80155,623000000.0
2008-03-06 12:40:00,0.80155,0.80155,0.80155,0.80155,569400000.0
2008-03-06 12:41:00,0.80155,0.80195,0.80155,0.80195,398300000.0
2008-03-06 12:42:00,0.80195,0.80215,0.80195,0.8021,531200000.0
2008-03-06 12:43:00,0.8021,0.8025,0.8021,0.8023,480600000.0
2008-03-06 12:44:00,0.8023,0.8023,0.80205,0.80215,512500000.0
2008-03-06 12:45:00,0.80215,0.80225,0.80195,0.802,528000000.0
2008-03-06 12:46:00,0.802,0.802,0.80175,0.80175,485200000.0
2008-03-06 12:47:00,0.80175,0.8022,0.8017,0.8017,241000000.0
2008-03-06 12:48:00,0.8017,0.8017,0.8016,0.8017,67800000.0
2008-03-06 12:49:00,0.8017,0.8017,0.8017,0.8017,65100000.0
2008-03-06 12:50:00,0.8017,0.8017,0.8017,0.8017,66000000.0
2008-03-06 12:51:00,0.8017,0.8017,0.8017,0.8017,65400000.0
2008-03-06 12:52:00,0.8017,0.8017,0.8017,0.8017,88200000.0
2008-03-06 12:53:00,0.8017,0.8018,0.8017,0.8018,81300000.0
2008-03-06 12:54:00,0.8018,0.8018,0.8018,0.8018,66600000.0
2008-03-06 12:55:00,0.8018,0.8018,0.8018,0.8018,65400000.0
2008-03-06 12:56:00,0.8018,0.8018,0.8018,0.8018,66300000.0
2008-03-06 12:57:00,0.8018,0.8018,0.80175,0.80175,420900000.0
2008-03-06 12:58:00,0.80175,0.80185,0.80175,0.80185,705900000.0
2008-03-06 12:59:00,0.80185,0.80185,0.80175,0.80175,857100000.0
2008-03-06 13:00:00,0.80175,0.8018,0.8017,0.80175,666600000.0
2008-03-06 13:01:00,0.80175,0.80175,0.80175,0.80175,530400000.0
2008-03-06 13:02:00,0.80175,0.80185,0.8017,0.80185,536400000.0
2008-03-06 13:03:00,0.80185,0.80185,0.8018,0.8018,186800000.0
2008-03-06 13:04:00,0.8018,0.8019,0.8018,0.8019,447200000.0
2008-03-06 13:05:00,0.8019,0.8021,0.80185,0.8021,81400000.0
2008-03-06 13:06:00,0.8021,0.8022,0.8019,0.802,439300000.0
2008-03-06 13:07:00,0.802,0.802,0.802,0.802,595400000.0
2008-03-06 13:08:00,0.802,0.80205,0.80195,0.80205,679300000.0
2008-03-06 13:09:00,0.80205,0.8023,0.802,0.80205,645900000.0
2008-03-06 13:10:00,0.80205,0.80235,0.8019,0.8022,548000000.0
2008-03-06 13:11:00,0.8022,0.8022,0.8022,0.8022,66000000.0
2008-03-06 13:12:00,0.8022,0.8022,0.80185,0.8021,129100000.0
2008-03-06 13:13:00,0.8021,0.8022,0.8021,0.8022,222600000.0
2008-03-06 13:14:00,0.8022,0.8023,0.8021,0.80215,214300000.0
2008-03-06 13:15:00,0.80215,0.8024,0.80215,0.8024,89700000.0
2008-03-06 13:16:00,0.8024,0.80245,0.8024,0.8024,207900000.0
2008-03-06 13:17:00,0.8024,0.8025,0.8024,0.80245,435500000.0
2008-03-06 13:18:00,0.80245,0.8025,0.80245,0.80245,283400000.0
2008-03-06 13:19:00,0.80245,0.80275,0.8024,0.8024,84400000.0
2008-03-06 13:20:00,0.8024,0.8025,0.80235,0.8025,485400000.0
2008-03-06 13:21:00,0.80245,0.80255,0.8024,0.80245,1154500000.0
2008-03-06 13:22:00,0.80245,0.8027,0.8023,0.80245,838300000.0
2008-03-06 13:23:00,0.80245,0.8025,0.8024,0.80245,421500000.0
2008-03-06 13:24:00,0.80245,0.80245,0.80245,0.80245,1150400000.0
2008-03-06 13:25:00,0.80245,0.8026,0.8023,0.8024,792700000.0
2008-03-06 13:26:00,0.8024,0.8025,0.8024,0.8024,66000000.0
2008-03-06 13:27:00,0.8024,0.8025,0.8024,0.8025,65700000.0
2008-03-06 13:28:00,0.8025,0.8025,0.8024,0.8024,125300000.0
2008-03-06 13:29:00,0.8024,0.8025,0.8024,0.8024,76500000.0
2008-03-06 13:30:00,0.8024,0.8024,0.8024,0.8024,67200000.0
2008-03-06 13:31:00,0.8024,0.8025,0.8024,0.8025,66300000.0
2008-03-06 13:32:00,0.8025,0.8025,0.8024,0.80245,136600000.0
2008-03-06 13:33:00,0.80245,0.8025,0.80245,0.80245,569800000.0
2008-03-06 13:34:00,0.80245,0.8025,0.80245,0.8025,1343200000.0
2008-03-06 13:35:00,0.8025,0.80255,0.8025,0.80255,535200000.0
2008-03-06 13:36:00,0.80255,0.80255,0.80255,0.80255,525600000.0
2008-03-06 13:37:00,0.80255,0.80255,0.80245,0.80245,618400000.0
2008-03-06 13:38:00,0.80245,0.8026,0.80245,0.8025,847400000.0
2008-03-06 13:39:00,0.8025,0.8025,0.80225,0.80225,499900000.0
2008-03-06 13:40:00,0.80225,0.8024,0.80215,0.8024,763200000.0
2008-03-06 13:41:00,0.8024,0.8024,0.8024,0.8024,459000000.0
2008-03-06 13:42:00,0.8024,0.80245,0.8023,0.8024,165200000.0
2008-03-06 13:43:00,0.8024,0.80245,0.8022,0.80235,434600000.0
2008-03-06 13:44:00,0.80235,0.8025,0.80235,0.8025,514900000.0
2008-03-06 13:45:00,0.8025,0.8025,0.80235,0.80235,319900000.0
2008-03-06 13:46:00,0.80235,0.8025,0.80235,0.8024,292800000.0
2008-03-06 13:47:00,0.8024,0.8025,0.8024,0.8025,98900000.0
2008-03-06 13:48:00,0.8025,0.8025,0.8024,0.8024,120100000.0
2008-03-06 13:49:00,0.8024,0.8025,0.8024,0.8025,139100000.0
2008-03-06 13:50:00,0.8025,0.8025,0.8024,0.8024,74500000.0
2008-03-06 13:51:00,0.8024,0.8025,0.8024,0.8025,68100000.0
2008-03-06 13:52:00,0.8025,0.8025,0.8025,0.8025,102300000.0
2008-03-06 13:53:00,0.8025,0.8025,0.8025,0.8025,131400000.0
2008-03-06 13:54:00,0.8025,0.80255,0.8025,0.80255,165400000.0
2008-03-06 13:55:00,0.80255,0.8026,0.8025,0.8026,93900000.0
2008-03-06 13:56:00,0.8026,0.8028,0.80255,0.8027,218200000.0
2008-03-06 13:57:00,0.8027,0.8028,0.80265,0.8027,92900000.0
2008-03-06 13:58:00,0.8027,0.8027,0.8025,0.8025,89600000.0
2008-03-06 13:59:00,0.8025,0.8026,0.8025,0.8026,78000000.0
2008-03-06 14:00:00,0.8026,0.8026,0.8026,0.8026,64200000.0
2008-03-06 14:01:00,0.8026,0.8026,0.8026,0.8026,61500000.0
2008-03-06 14:02:00,0.8026,0.8026,0.8025,0.8025,71200000.0
2008-03-06 14:03:00,0.8025,0.8025,0.8025,0.8025,616000000.0
2008-03-06 14:04:00,0.8025,0.8027,0.8025,0.8027,328200000.0
2008-03-06 14:05:00,0.8026,0.8028,0.8026,0.8028,67800000.0
2008-03-06 14:06:00,0.8028,0.803,0.8026,0.803,134200000.0
2008-03-06 14:07:00,0.803,0.803,0.8028,0.8028,547300000.0
2008-03-06 14:08:00,0.8028,0.8033,0.8028,0.80305,520100000.0
2008-03-06 14:09:00,0.80305,0.8036,0.803,0.8035,433900000.0
2008-03-06 14:10:00,0.8035,0.804,0.8034,0.8038,100200000.0
2008-03-06 14:11:00,0.8038,0.8043,0.80375,0.80395,261000000.0
2008-03-06 14:12:00,0.80395,0.804,0.80345,0.8038,223400000.0
2008-03-06 14:13:00,0.8038,0.8041,0.8038,0.804,405900000.0
2008-03-06 14:14:00,0.804,0.8041,0.80385,0.8041,256200000.0
2008-03-06 14:15:00,0.8041,0.8041,0.80385,0.80385,795900000.0
2008-03-06 14:16:00,0.80385,0.80385,0.8037,0.8037,156700000.0
2008-03-06 14:17:00,0.8037,0.80385,0.8037,0.8038,465700000.0
2008-03-06 14:18:00,0.8038,0.8038,0.80355,0.80355,346200000.0
2008-03-06 14:19:00,0.80355,0.80355,0.80345,0.8035,797800000.0
2008-03-06 14:20:00,0.8035,0.80355,0.8035,0.80355,445500000.0
2008-03-06 14:21:00,0.80355,0.8036,0.80355,0.8036,515700000.0
2008-03-06 14:22:00,0.8036,0.8046,0.8036,0.8046,240200000.0
2008-03-06 14:23:00,0.8046,0.8046,0.80405,0.8042,311100000.0
2008-03-06 14:24:00,0.8042,0.8043,0.8042,0.8043,69000000.0
2008-03-06 14:25:00,0.8043,0.8045,0.8042,0.8042,103200000.0
2008-03-06 14:26:00,0.8042,0.8043,0.8041,0.8042,133400000.0
2008-03-06 14:27:00,0.8042,0.8042,0.80355,0.8037,263600000.0
2008-03-06 14:28:00,0.8037,0.8038,0.8037,0.8037,87900000.0
2008-03-06 14:29:00,0.8037,0.8039,0.8037,0.8037,68400000.0
2008-03-06 14:30:00,0.8037,0.8037,0.8034,0.8034,81900000.0
2008-03-06 14:31:00,0.8034,0.8037,0.8034,0.80365,215300000.0
2008-03-06 14:32:00,0.80365,0.80365,0.80355,0.80365,253400000.0
2008-03-06 14:33:00,0.80365,0.80405,0.80365,0.804,407500000.0
2008-03-06 14:34:00,0.804,0.804,0.80375,0.80395,722400000.0
2008-03-06 14:35:00,0.80395,0.80405,0.80375,0.80375,901000000.0
2008-03-06 14:36:00,0.80375,0.8038,0.8037,0.80375,1056700000.0
2008-03-06 14:37:00,0.80375,0.80375,0.80345,0.8035,942800000.0
2008-03-06 14:38:00,0.8035,0.8035,0.8032,0.8032,595500000.0
2008-03-06 14:39:00,0.8032,0.8032,0.8025,0.80265,612400000.0
2008-03-06 14:40:00,0.80265,0.80315,0.80255,0.80285,442000000.0
2008-03-06 14:41:00,0.80285,0.80345,0.80275,0.8034,536400000.0
2008-03-06 14:42:00,0.8034,0.80365,0.8032,0.8035,411900000.0
2008-03-06 14:43:00,0.8035,0.8038,0.8035,0.8038,528900000.0
2008-03-06 14:44:00,0.8038,0.8038,0.80335,0.80335,495300000.0
2008-03-06 14:45:00,0.80335,0.8035,0.80335,0.80345,370700000.0
2008-03-06 14:46:00,0.80345,0.80355,0.80345,0.80355,578000000.0
2008-03-06 14:47:00,0.80355,0.8036,0.8033,0.8034,88000000.0
2008-03-06 14:48:00,0.8034,0.8034,0.8034,0.8034,66000000.0
2008-03-06 14:49:00,0.8034,0.8034,0.8034,0.8034,65700000.0
2008-03-06 14:50:00,0.8034,0.8034,0.80335,0.8034,78000000.0
2008-03-06 14:51:00,0.8034,0.8035,0.80335,0.8035,700200000.0
2008-03-06 14:52:00,0.8035,0.80385,0.8035,0.80375,508800000.0
2008-03-06 14:53:00,0.80375,0.80375,0.80365,0.80375,785400000.0
2008-03-06 14:54:00,0.80375,0.80375,0.80365,0.8037,518300000.0
2008-03-06 14:55:00,0.8037,0.8039,0.80365,0.80375,480200000.0
2008-03-06 14:56:00,0.80375,0.80385,0.80375,0.8038,903600000.0
2008-03-06 14:57:00,0.8038,0.80385,0.8038,0.80385,523400000.0
2008-03-06 14:58:00,0.80385,0.80395,0.80385,0.80385,1221800000.0
2008-03-06 14:59:00,0.80385,0.80395,0.80385,0.80395,1381600000.0
2008-03-06 15:00:00,0.80395,0.80395,0.80375,0.80375,1730800000.0
2008-03-06 15:01:00,0.80375,0.8039,0.80365,0.80365,1616800000.0
2008-03-06 15:02:00,0.80365,0.80385,0.80365,0.80375,1225800000.0
2008-03-06 15:03:00,0.80375,0.80375,0.80345,0.80345,599500000.0
2008-03-06 15:04:00,0.80345,0.80355,0.80345,0.80355,529400000.0
2008-03-06 15:05:00,0.80355,0.80355,0.80345,0.8035,396700000.0
2008-03-06 15:06:00,0.8035,0.80355,0.80345,0.8035,1018000000.0
2008-03-06 15:07:00,0.8035,0.8038,0.80345,0.80365,859100000.0
2008-03-06 15:08:00,0.80365,0.80365,0.80355,0.80355,749000000.0
2008-03-06 15:09:00,0.80355,0.8036,0.80295,0.8035,213600000.0
2008-03-06 15:10:00,0.8035,0.8035,0.8029,0.80315,430400000.0
2008-03-06 15:11:00,0.80315,0.80335,0.80275,0.80285,468600000.0
2008-03-06 15:12:00,0.80285,0.8031,0.80285,0.803,496200000.0
2008-03-06 15:13:00,0.803,0.803,0.8029,0.803,281000000.0
2008-03-06 15:14:00,0.803,0.80305,0.8029,0.80295,881500000.0
2008-03-06 15:15:00,0.80295,0.80295,0.80265,0.80265,476500000.0
2008-03-06 15:16:00,0.80265,0.8027,0.80265,0.8027,488500000.0
2008-03-06 15:17:00,0.8027,0.8027,0.80255,0.80265,243800000.0
2008-03-06 15:18:00,0.80265,0.80265,0.80255,0.80255,672500000.0
2008-03-06 15:19:00,0.80255,0.80265,0.80255,0.80255,870600000.0
2008-03-06 15:20:00,0.80255,0.80265,0.8024,0.8024,854800000.0
2008-03-06 15:21:00,0.8024,0.80255,0.80235,0.8025,468200000.0
2008-03-06 15:22:00,0.8025,0.8025,0.80135,0.80135,734500000.0
2008-03-06 15:23:00,0.80135,0.80165,0.8011,0.80135,584300000.0
2008-03-06 15:24:00,0.80135,0.80195,0.80135,0.80195,589700000.0
2008-03-06 15:25:00,0.80195,0.8026,0.80185,0.8022,510500000.0
2008-03-06 15:26:00,0.8022,0.8022,0.80175,0.80175,1115200000.0
2008-03-06 15:27:00,0.80175,0.802,0.8015,0.8017,551900000.0
2008-03-06 15:28:00,0.8017,0.8019,0.80115,0.8012,434000000.0
2008-03-06 15:29:00,0.8012,0.80165,0.8011,0.8015,498900000.0
2008-03-06 15:30:00,0.8015,0.80175,0.8014,0.80175,700900000.0
2008-03-06 15:31:00,0.80175,0.80175,0.8014,0.80145,529000000.0
2008-03-06 15:32:00,0.80145,0.8016,0.80085,0.80085,367000000.0
2008-03-06 15:33:00,0.80085,0.8009,0.80035,0.8005,589400000.0
2008-03-06 15:34:00,0.8003,0.8004,0.8001,0.80035,352600000.0
2008-03-06 15:35:00,0.80035,0.8004,0.80015,0.80035,228800000.0
2008-03-06 15:36:00,0.80035,0.8007,0.80035,0.8005,431300000.0
2008-03-06 15:37:00,0.8005,0.80145,0.8004,0.80115,409700000.0
2008-03-06 15:38:00,0.80115,0.80145,0.80105,0.80145,403900000.0
2008-03-06 15:39:00,0.80145,0.80165,0.8013,0.8013,191300000.0
2008-03-06 15:40:00,0.8013,0.8013,0.801,0.801,70700000.0
2008-03-06 15:41:00,0.801,0.801,0.8004,0.8006,204800000.0
2008-03-06 15:42:00,0.8006,0.8013,0.8005,0.8013,106400000.0
2008-03-06 15:43:00,0.8013,0.8015,0.8012,0.8012,181100000.0
2008-03-06 15:44:00,0.8012,0.8012,0.8007,0.801,530400000.0
2008-03-06 15:45:00,0.801,0.801,0.8007,0.80075,501300000.0
2008-03-06 15:46:00,0.8007,0.80125,0.8007,0.8012,294600000.0
2008-03-06 15:47:00,0.8012,0.8015,0.8012,0.80135,157900000.0
2008-03-06 15:48:00,0.80135,0.8016,0.80135,0.8016,131900000.0
2008-03-06 15:49:00,0.8016,0.8016,0.8016,0.8016,117300000.0
2008-03-06 15:50:00,0.8016,0.802,0.8016,0.8018,101600000.0
2008-03-06 15:51:00,0.8018,0.8019,0.8018,0.8018,78400000.0
2008-03-06 15:52:00,0.8018,0.8018,0.8015,0.8015,151200000.0
2008-03-06 15:53:00,0.8015,0.8019,0.8015,0.80175,242300000.0
2008-03-06 15:54:00,0.80175,0.80175,0.8016,0.8017,301900000.0
2008-03-06 15:55:00,0.8017,0.8021,0.8016,0.8017,119800000.0
2008-03-06 15:56:00,0.8017,0.8026,0.8017,0.8023,137200000.0
2008-03-06 15:57:00,0.8023,0.8023,0.8016,0.8016,349200000.0
2008-03-06 15:58:00,0.8016,0.8023,0.8016,0.8021,192400000.0
2008-03-06 15:59:00,0.8021,0.8024,0.8016,0.80175,300400000.0
2008-03-06 16:00:00,0.80175,0.8018,0.8016,0.8016,299200000.0
2008-03-06 16:01:00,0.8016,0.8018,0.8016,0.8018,493000000.0
2008-03-06 16:02:00,0.8018,0.80195,0.8018,0.8019,74300000.0
2008-03-06 16:03:00,0.8019,0.802,0.80185,0.8019,93400000.0
2008-03-06 16:04:00,0.8019,0.8023,0.8019,0.8022,260400000.0
2008-03-06 16:05:00,0.8022,0.80235,0.8022,0.80235,80700000.0
2008-03-06 16:06:00,0.80235,0.80235,0.8022,0.80225,117700000.0
2008-03-06 16:07:00,0.80225,0.8026,0.80225,0.8026,81600000.0
2008-03-06 16:08:00,0.8026,0.803,0.8026,0.803,110000000.0
2008-03-06 16:09:00,0.803,0.8031,0.8028,0.8028,119500000.0
2008-03-06 16:10:00,0.8028,0.8031,0.8028,0.8031,377600000.0
2008-03-06 16:11:00,0.8031,0.8031,0.8025,0.80255,426800000.0
2008-03-06 16:12:00,0.80265,0.8032,0.80265,0.8032,317700000.0
2008-03-06 16:13:00,0.8032,0.8035,0.803,0.8034,250400000.0
2008-03-06 16:14:00,0.8034,0.8034,0.8033,0.8034,145500000.0
2008-03-06 16:15:00,0.8034,0.8034,0.8029,0.80315,314900000.0
2008-03-06 16:16:00,0.80315,0.80405,0.80315,0.8037,388800000.0
2008-03-06 16:17:00,0.8038,0.8041,0.8037,0.8041,334400000.0
2008-03-06 16:18:00,0.8041,0.8045,0.80385,0.8039,160900000.0
2008-03-06 16:19:00,0.8039,0.8039,0.8032,0.8033,270900000.0
2008-03-06 16:20:00,0.8033,0.8034,0.8032,0.80325,305300000.0
2008-03-06 16:21:00,0.80325,0.80325,0.80275,0.80285,367700000.0
2008-03-06 16:22:00,0.80285,0.803,0.80285,0.80295,211100000.0
2008-03-06 16:23:00,0.80295,0.8031,0.8029,0.8029,321600000.0
2008-03-06 16:24:00,0.8029,0.8031,0.8029,0.8029,567900000.0
2008-03-06 16:25:00,0.8029,0.8032,0.8029,0.8031,408700000.0
2008-03-06 16:26:00,0.8031,0.8031,0.8029,0.8029,522600000.0
2008-03-06 16:27:00,0.8029,0.8029,0.80265,0.80265,253000000.0
2008-03-06 16:28:00,0.80265,0.803,0.8026,0.803,302400000.0
2008-03-06 16:29:00,0.803,0.803,0.803,0.803,64200000.0
2008-03-06 16:30:00,0.8029,0.803,0.80265,0.8027,498600000.0
2008-03-06 16:31:00,0.8027,0.8027,0.8025,0.8025,272800000.0
2008-03-06 16:32:00,0.8025,0.80305,0.8025,0.803,112800000.0
2008-03-06 16:33:00,0.803,0.80375,0.803,0.80365,192900000.0
2008-03-06 16:34:00,0.80365,0.80365,0.80345,0.8035,325600000.0
2008-03-06 16:35:00,0.8035,0.80385,0.8035,0.80385,513900000.0
2008-03-06 16:36:00,0.80385,0.8039,0.80325,0.80355,371800000.0
2008-03-06 16:37:00,0.80355,0.8036,0.8028,0.8028,478100000.0
2008-03-06 16:38:00,0.8028,0.80305,0.8028,0.803,113900000.0
2008-03-06 16:39:00,0.803,0.8032,0.80295,0.803,152700000.0
2008-03-06 16:40:00,0.803,0.803,0.80265,0.8028,135500000.0
2008-03-06 16:41:00,0.8028,0.803,0.80265,0.80285,203300000.0
2008-03-06 16:42:00,0.80285,0.80285,0.8028,0.8028,70500000.0
2008-03-06 16:43:00,0.8028,0.8029,0.8026,0.8029,67100000.0
2008-03-06 16:44:00,0.8029,0.8029,0.8026,0.8027,335500000.0
2008-03-06 16:45:00,0.8027,0.8027,0.8027,0.8027,65100000.0
2008-03-06 16:46:00,0.8027,0.8028,0.8027,0.8028,69000000.0
2008-03-06 16:47:00,0.8028,0.8028,0.80215,0.8026,228100000.0
2008-03-06 16:48:00,0.8026,0.8027,0.8025,0.8027,128200000.0
2008-03-06 16:49:00,0.8027,0.8027,0.8026,0.80265,221700000.0
2008-03-06 16:50:00,0.80265,0.8027,0.8023,0.8023,175100000.0
2008-03-06 16:51:00,0.8023,0.8023,0.8013,0.8013,99800000.0
2008-03-06 16:52:00,0.8013,0.80175,0.8013,0.80165,656200000.0
2008-03-06 16:53:00,0.80165,0.80165,0.80155,0.80155,848000000.0
2008-03-06 16:54:00,0.80155,0.80175,0.80155,0.80165,844000000.0
2008-03-06 16:55:00,0.80165,0.80165,0.80165,0.80165,876000000.0
2008-03-06 16:56:00,0.80165,0.80185,0.8015,0.8016,686900000.0
2008-03-06 16:57:00,0.8016,0.8016,0.801,0.801,167000000.0
2008-03-06 16:58:00,0.801,0.8012,0.801,0.80105,246300000.0
2008-03-06 16:59:00,0.80105,0.8012,0.80095,0.8012,282900000.0
2008-03-06 17:00:00,0.8012,0.8015,0.8011,0.8013,88800000.0
2008-03-06 17:01:00,0.8013,0.8014,0.8013,0.8014,75000000.0
2008-03-06 17:02:00,0.8014,0.8015,0.80095,0.80095,826400000.0
2008-03-06 17:03:00,0.80095,0.80095,0.8004,0.8004,409100000.0
2008-03-06 17:04:00,0.8004,0.8004,0.8001,0.8003,163700000.0
2008-03-06 17:05:00,0.8003,0.80095,0.8003,0.8008,113600000.0
2008-03-06 17:06:00,0.8008,0.8008,0.80005,0.8001,207400000.0
2008-03-06 17:07:00,0.80005,0.8001,0.7999,0.8,145800000.0
2008-03-06 17:08:00,0.8,0.80035,0.79905,0.79925,268500000.0
2008-03-06 17:09:00,0.79925,0.79925,0.79895,0.799,447800000.0
2008-03-06 17:10:00,0.799,0.79905,0.79895,0.79905,191600000.0
2008-03-06 17:11:00,0.79905,0.79935,0.79905,0.7993,424700000.0
2008-03-06 17:12:00,0.7993,0.79995,0.7993,0.79965,690800000.0
2008-03-06 17:13:00,0.79965,0.79965,0.79935,0.79945,830700000.0
2008-03-06 17:14:00,0.79945,0.79955,0.79925,0.79955,842200000.0
2008-03-06 17:15:00,0.79955,0.79965,0.79935,0.79945,859500000.0
2008-03-06 17:16:00,0.79945,0.7998,0.79935,0.7998,852600000.0
2008-03-06 17:17:00,0.7998,0.7999,0.7996,0.7996,766000000.0
2008-03-06 17:18:00,0.7996,0.7996,0.7992,0.7993,282700000.0
2008-03-06 17:19:00,0.7993,0.7997,0.7991,0.7994,163500000.0
2008-03-06 17:20:00,0.7995,0.7998,0.7995,0.7997,103800000.0
2008-03-06 17:21:00,0.7997,0.7998,0.7994,0.7997,215700000.0
2008-03-06 17:22:00,0.7997,0.8,0.7997,0.7999,241200000.0
2008-03-06 17:23:00,0.7999,0.7999,0.7996,0.7998,179200000.0
2008-03-06 17:24:00,0.7998,0.8002,0.7998,0.8002,809100000.0
2008-03-06 17:25:00,0.8002,0.8003,0.79995,0.8003,750200000.0
2008-03-06 17:26:00,0.8003,0.80035,0.80005,0.80035,854600000.0
2008-03-06 17:27:00,0.80035,0.80035,0.79955,0.79985,895400000.0
2008-03-06 17:28:00,0.79985,0.79995,0.79985,0.79985,1026500000.0
2008-03-06 17:29:00,0.79985,0.80025,0.79985,0.8002,532700000.0
2008-03-06 17:30:00,0.8002,0.8002,0.8001,0.8001,189800000.0
2008-03-06 17:31:00,0.8001,0.8001,0.7996,0.7997,240200000.0
2008-03-06 17:32:00,0.7997,0.79975,0.7995,0.7996,116100000.0
2008-03-06 17:33:00,0.7996,0.8,0.7995,0.7999,164250000.0
2008-03-06 17:34:00,0.7999,0.8,0.7999,0.7999,77700000.0
2008-03-06 17:35:00,0.7999,0.8,0.7999,0.8,200300000.0
2008-03-06 17:36:00,0.8,0.80005,0.8,0.80005,213900000.0
2008-03-06 17:37:00,0.80005,0.80005,0.8,0.8,273800000.0
2008-03-06 17:38:00,0.8,0.8001,0.8,0.8001,99300000.0
2008-03-06 17:39:00,0.8001,0.8001,0.8001,0.8001,64200000.0
2008-03-06 17:40:00,0.8001,0.8002,0.8001,0.8002,65400000.0
2008-03-06 17:41:00,0.8002,0.8002,0.7999,0.7999,64200000.0
2008-03-06 17:42:00,0.7999,0.8002,0.7998,0.7999,68700000.0
2008-03-06 17:43:00,0.7999,0.7999,0.79935,0.79985,975500000.0
2008-03-06 17:44:00,0.79985,0.80005,0.7996,0.79975,1452000000.0
2008-03-06 17:45:00,0.79975,0.7999,0.79975,0.7998,435600000.0
2008-03-06 17:46:00,0.7998,0.7999,0.79965,0.79965,389400000.0
2008-03-06 17:47:00,0.79965,0.79965,0.79965,0.79965,714400000.0
2008-03-06 17:48:00,0.79965,0.7997,0.7995,0.79955,187400000.0
2008-03-06 17:49:00,0.79955,0.7997,0.79955,0.79965,598300000.0
2008-03-06 17:50:00,0.79965,0.7998,0.7996,0.79975,390700000.0
2008-03-06 17:51:00,0.79975,0.7999,0.79935,0.79935,211900000.0
2008-03-06 17:52:00,0.79935,0.79945,0.7993,0.7994,301500000.0
2008-03-06 17:53:00,0.7994,0.7996,0.7991,0.79955,494200000.0
2008-03-06 17:54:00,0.7995,0.7997,0.7994,0.7996,138200000.0
2008-03-06 17:55:00,0.7996,0.7999,0.7995,0.7999,440100000.0
2008-03-06 17:56:00,0.7999,0.7999,0.7999,0.7999,324000000.0
2008-03-06 17:57:00,0.7999,0.7999,0.7996,0.79965,366700000.0
2008-03-06 17:58:00,0.79965,0.7997,0.7996,0.7997,470300000.0
2008-03-06 17:59:00,0.7997,0.7997,0.7995,0.7997,309900000.0
2008-03-06 18:00:00,0.7997,0.8,0.7997,0.7997,186500000.0
2008-03-06 18:01:00,0.7997,0.79975,0.7997,0.79975,128400000.0
2008-03-06 18:02:00,0.79975,0.7998,0.79975,0.79975,900800000.0
2008-03-06 18:03:00,0.79975,0.7999,0.79975,0.7999,779200000.0
2008-03-06 18:04:00,0.7999,0.8,0.7999,0.8,88800000.0
2008-03-06 18:05:00,0.8,0.8003,0.79975,0.8,272200000.0
2008-03-06 18:06:00,0.8,0.8,0.79975,0.79975,461300000.0
2008-03-06 18:07:00,0.79975,0.8,0.7997,0.7997,413000000.0
2008-03-06 18:08:00,0.7997,0.7997,0.7997,0.7997,131900000.0
2008-03-06 18:09:00,0.7997,0.7998,0.7997,0.7997,376500000.0
2008-03-06 18:10:00,0.7997,0.7998,0.7996,0.7997,258700000.0
2008-03-06 18:11:00,0.7997,0.79975,0.7996,0.7997,589600000.0
2008-03-06 18:12:00,0.7997,0.79975,0.79965,0.7997,515900000.0
2008-03-06 18:13:00,0.7997,0.7997,0.7996,0.79965,340700000.0
2008-03-06 18:14:00,0.79965,0.79965,0.79955,0.7996,127500000.0
2008-03-06 18:15:00,0.7996,0.7996,0.7991,0.7992,287500000.0
2008-03-06 18:16:00,0.7992,0.79925,0.7992,0.79925,87200000.0
2008-03-06 18:17:00,0.79925,0.7994,0.7992,0.7992,209700000.0
2008-03-06 18:18:00,0.7992,0.7992,0.7991,0.7992,185800000.0
2008-03-06 18:19:00,0.7992,0.7992,0.79915,0.79915,109800000.0
2008-03-06 18:20:00,0.79915,0.80005,0.79915,0.7995,263800000.0
2008-03-06 18:21:00,0.7995,0.7999,0.7995,0.7997,96900000.0
2008-03-06 18:22:00,0.7997,0.80025,0.7997,0.80025,264500000.0
2008-03-06 18:23:00,0.80025,0.80025,0.8,0.8,283100000.0
2008-03-06 18:24:00,0.8,0.8,0.7997,0.79975,129100000.0
2008-03-06 18:25:00,0.79975,0.7998,0.7992,0.79925,221700000.0
2008-03-06 18:26:00,0.79925,0.7997,0.79925,0.7996,206700000.0
2008-03-06 18:27:00,0.7996,0.8002,0.7996,0.7999,173400000.0
2008-03-06 18:28:00,0.7999,0.8001,0.7999,0.80005,324700000.0
2008-03-06 18:29:00,0.80005,0.80065,0.80005,0.80035,493100000.0
2008-03-06 18:30:00,0.80035,0.8004,0.8003,0.8003,431600000.0
2008-03-06 18:31:00,0.8003,0.80035,0.8003,0.8003,129900000.0
2008-03-06 18:32:00,0.8003,0.8007,0.8003,0.8007,257300000.0
2008-03-06 18:33:00,0.8007,0.8008,0.8007,0.8007,94800000.0
2008-03-06 18:34:00,0.8007,0.8007,0.8006,0.8006,80100000.0
2008-03-06 18:35:00,0.8006,0.8007,0.8005,0.8007,215300000.0
2008-03-06 18:36:00,0.8007,0.8007,0.8005,0.8005,373800000.0
2008-03-06 18:37:00,0.8005,0.8005,0.8003,0.80035,455100000.0
2008-03-06 18:38:00,0.80035,0.8007,0.80035,0.8007,425300000.0
2008-03-06 18:39:00,0.8007,0.8009,0.8007,0.8007,318500000.0
2008-03-06 18:40:00,0.8007,0.8007,0.8006,0.8006,67900000.0
2008-03-06 18:41:00,0.8006,0.8009,0.8006,0.8006,369900000.0
2008-03-06 18:42:00,0.8006,0.8006,0.8005,0.8006,65700000.0
2008-03-06 18:43:00,0.8006,0.8007,0.8006,0.8006,65700000.0
2008-03-06 18:44:00,0.8006,0.80065,0.8006,0.80065,65400000.0
2008-03-06 18:45:00,0.80065,0.8007,0.80065,0.8007,64800000.0
2008-03-06 18:46:00,0.8007,0.8007,0.80065,0.8007,65700000.0
2008-03-06 18:47:00,0.8007,0.8007,0.8007,0.8007,66300000.0
2008-03-06 18:48:00,0.8007,0.8007,0.8007,0.8007,66600000.0
2008-03-06 18:49:00,0.8007,0.8007,0.8007,0.8007,66000000.0
2008-03-06 18:50:00,0.8007,0.8007,0.8006,0.8006,75000000.0
2008-03-06 18:51:00,0.8006,0.8006,0.8002,0.8002,162600000.0
2008-03-06 18:52:00,0.8002,0.8004,0.8002,0.80035,329900000.0
2008-03-06 18:53:00,0.80035,0.80035,0.80035,0.80035,525600000.0
2008-03-06 18:54:00,0.80035,0.80035,0.80035,0.80035,532800000.0
2008-03-06 18:55:00,0.80035,0.8005,0.80035,0.80035,360100000.0
2008-03-06 18:56:00,0.80035,0.8004,0.80035,0.80035,516700000.0
2008-03-06 18:57:00,0.80035,0.80035,0.8003,0.8003,516900000.0
2008-03-06 18:58:00,0.80025,0.80025,0.8001,0.8001,77600000.0
2008-03-06 18:59:00,0.8001,0.8001,0.8,0.8001,64800000.0
2008-03-06 19:00:00,0.8001,0.8001,0.8,0.8001,66300000.0
2008-03-06 19:01:00,0.8001,0.8001,0.8001,0.8001,65400000.0
2008-03-06 19:02:00,0.8001,0.8002,0.8001,0.8002,65400000.0
2008-03-06 19:03:00,0.8002,0.8002,0.8,0.8001,65700000.0
2008-03-06 19:04:00,0.8001,0.8003,0.8001,0.8002,69900000.0
2008-03-06 19:05:00,0.8002,0.8002,0.7997,0.7998,149300000.0
2008-03-06 19:06:00,0.7998,0.7998,0.7997,0.7997,66000000.0
2008-03-06 19:07:00,0.7997,0.7998,0.7997,0.7998,67100000.0
2008-03-06 19:08:00,0.7998,0.7998,0.7998,0.7998,66900000.0
2008-03-06 19:09:00,0.7998,0.7998,0.7995,0.7995,79000000.0
2008-03-06 19:10:00,0.7995,0.7997,0.799,0.799,102200000.0
2008-03-06 19:11:00,0.799,0.7991,0.799,0.799,108700000.0
2008-03-06 19:12:00,0.799,0.799,0.799,0.799,65400000.0
2008-03-06 19:13:00,0.799,0.799,0.7985,0.7986,267200000.0
2008-03-06 19:14:00,0.7986,0.7987,0.7986,0.7987,153700000.0
2008-03-06 19:15:00,0.7987,0.7989,0.7986,0.7989,213000000.0
2008-03-06 19:16:00,0.7989,0.799,0.7989,0.7989,69300000.0
2008-03-06 19:17:00,0.7989,0.79895,0.7987,0.7987,409800000.0
2008-03-06 19:18:00,0.7987,0.7988,0.7986,0.7987,73200000.0
2008-03-06 19:19:00,0.7987,0.7989,0.7986,0.7988,60500000.0
2008-03-06 19:20:00,0.7988,0.7988,0.7984,0.7984,71600000.0
2008-03-06 19:21:00,0.7984,0.79885,0.7984,0.7988,122300000.0
2008-03-06 19:22:00,0.7988,0.7988,0.7988,0.7988,65400000.0
2008-03-06 19:23:00,0.7988,0.7992,0.7988,0.7989,85800000.0
2008-03-06 19:24:00,0.7989,0.7989,0.7987,0.7987,88900000.0
2008-03-06 19:25:00,0.7987,0.799,0.7987,0.7988,306900000.0
2008-03-06 19:26:00,0.7988,0.8001,0.7987,0.79955,229500000.0
2008-03-06 19:27:00,0.79955,0.7999,0.79935,0.7998,104100000.0
2008-03-06 19:28:00,0.7998,0.7998,0.7998,0.7998,65100000.0
2008-03-06 19:29:00,0.7998,0.7998,0.79955,0.7998,73900000.0
2008-03-06 19:30:00,0.7998,0.7998,0.79935,0.7997,81900000.0
2008-03-06 19:31:00,0.7997,0.7997,0.7996,0.7996,101200000.0
2008-03-06 19:32:00,0.7996,0.7996,0.7996,0.7996,110500000.0
2008-03-06 19:33:00,0.7996,0.7996,0.79935,0.79945,158400000.0
2008-03-06 19:34:00,0.79945,0.7996,0.79915,0.7994,117900000.0
2008-03-06 19:35:00,0.7994,0.7996,0.7994,0.7996,52800000.0
2008-03-06 19:36:00,0.7996,0.7996,0.7995,0.7995,65700000.0
2008-03-06 19:37:00,0.7995,0.80005,0.7995,0.8,76700000.0
2008-03-06 19:38:00,0.8,0.8001,0.8,0.8,65700000.0
2008-03-06 19:39:00,0.8,0.80015,0.7995,0.7996,369700000.0
2008-03-06 19:40:00,0.7996,0.79995,0.7995,0.79965,519500000.0
2008-03-06 19:41:00,0.79965,0.79965,0.79965,0.79965,528000000.0
2008-03-06 19:42:00,0.79965,0.7998,0.79955,0.7998,428100000.0
2008-03-06 19:43:00,0.7998,0.80005,0.7996,0.7999,94300000.0
2008-03-06 19:44:00,0.7999,0.8003,0.7999,0.8003,196600000.0
2008-03-06 19:45:00,0.8003,0.8003,0.8003,0.8003,66000000.0
2008-03-06 19:46:00,0.8003,0.8003,0.8003,0.8003,65700000.0
2008-03-06 19:47:00,0.8003,0.8003,0.8003,0.8003,65700000.0
2008-03-06 19:48:00,0.8003,0.8003,0.79965,0.7997,501200000.0
2008-03-06 19:49:00,0.7997,0.7997,0.7997,0.7997,523200000.0
2008-03-06 19:50:00,0.7997,0.7998,0.7997,0.7998,534800000.0
2008-03-06 19:51:00,0.7998,0.7998,0.7998,0.7998,335100000.0
2008-03-06 19:52:00,0.7998,0.79985,0.7998,0.7998,264300000.0
2008-03-06 19:53:00,0.7998,0.79995,0.7998,0.79995,300800000.0
2008-03-06 19:54:00,0.79995,0.8005,0.79995,0.8005,44300000.0
2008-03-06 19:55:00,0.8005,0.8005,0.79995,0.79995,490200000.0
2008-03-06 19:56:00,0.79995,0.79995,0.79995,0.79995,545000000.0
2008-03-06 19:57:00,0.79995,0.79995,0.79995,0.79995,552500000.0
2008-03-06 19:58:00,0.79995,0.8005,0.79995,0.8,468100000.0
2008-03-06 19:59:00,0.8,0.80005,0.8,0.80005,227300000.0
2008-03-06 20:00:00,0.80005,0.8005,0.8,0.8005,445400000.0
2008-03-06 20:01:00,0.8005,0.8005,0.80025,0.80025,317200000.0
2008-03-06 20:02:00,0.80025,0.80025,0.79995,0.79995,497900000.0
2008-03-06 20:03:00,0.79995,0.79995,0.79995,0.79995,547500000.0
2008-03-06 20:04:00,0.79995,0.80005,0.79995,0.80005,659300000.0
2008-03-06 20:05:00,0.80005,0.80005,0.8,0.80005,534700000.0
2008-03-06 20:06:00,0.80005,0.80005,0.80005,0.80005,530400000.0
2008-03-06 20:07:00,0.80005,0.80005,0.80005,0.80005,530400000.0
2008-03-06 20:08:00,0.80005,0.80005,0.8,0.8,534400000.0
2008-03-06 20:09:00,0.8,0.8,0.79995,0.79995,572700000.0
2008-03-06 20:10:00,0.79995,0.79995,0.79995,0.79995,147300000.0
2008-03-06 20:11:00,0.79995,0.79995,0.79995,0.79995,43600000.0
2008-03-06 20:12:00,0.79995,0.79995,0.79995,0.79995,44200000.0
2008-03-06 20:13:00,0.79995,0.79995,0.79995,0.79995,44400000.0
2008-03-06 20:14:00,0.79995,0.79995,0.79975,0.79975,162200000.0
2008-03-06 20:15:00,0.79975,0.79975,0.79975,0.79975,727200000.0
2008-03-06 20:16:00,0.79975,0.8,0.7997,0.8,578300000.0
2008-03-06 20:17:00,0.8,0.8,0.79995,0.8,180700000.0
2008-03-06 20:18:00,0.8,0.8,0.8,0.8,66300000.0
2008-03-06 20:19:00,0.8,0.8,0.8,0.8,66600000.0
2008-03-06 20:20:00,0.8,0.80005,0.8,0.80005,421800000.0
2008-03-06 20:21:00,0.80005,0.80005,0.8,0.80005,442200000.0
2008-03-06 20:22:00,0.80005,0.80005,0.8,0.8,156900000.0
2008-03-06 20:23:00,0.8,0.8003,0.8,0.80015,603100000.0
2008-03-06 20:24:00,0.80015,0.8003,0.80015,0.8003,629000000.0
2008-03-06 20:25:00,0.8003,0.8003,0.8,0.8001,251500000.0
2008-03-06 20:26:00,0.8001,0.8001,0.7997,0.7997,67700000.0
2008-03-06 20:27:00,0.7997,0.7997,0.7995,0.79965,100700000.0
2008-03-06 20:28:00,0.79965,0.7997,0.79965,0.7997,442900000.0
2008-03-06 20:29:00,0.7997,0.7997,0.79965,0.79965,141600000.0
2008-03-06 20:30:00,0.79965,0.8,0.7995,0.7998,433500000.0
2008-03-06 20:31:00,0.7998,0.7998,0.7998,0.7998,66600000.0
2008-03-06 20:32:00,0.7998,0.7998,0.7995,0.7995,290500000.0
2008-03-06 20:33:00,0.7995,0.7997,0.7995,0.7997,536800000.0
2008-03-06 20:34:00,0.7997,0.7997,0.7996,0.7996,67200000.0
2008-03-06 20:35:00,0.7996,0.79975,0.7996,0.7997,207600000.0
2008-03-06 20:36:00,0.7997,0.79975,0.7995,0.7995,405900000.0
2008-03-06 20:37:00,0.7995,0.7996,0.7995,0.7995,67500000.0
2008-03-06 20:38:00,0.7995,0.7995,0.7995,0.7995,65700000.0
2008-03-06 20:39:00,0.7995,0.7996,0.7995,0.7995,66600000.0
2008-03-06 20:40:00,0.7995,0.7996,0.7995,0.7996,70500000.0
2008-03-06 20:41:00,0.7996,0.7996,0.7996,0.7996,66300000.0
2008-03-06 20:42:00,0.7996,0.7996,0.7995,0.7995,66000000.0
2008-03-06 20:43:00,0.7995,0.7997,0.79945,0.79945,169800000.0
2008-03-06 20:44:00,0.79945,0.7995,0.7994,0.7995,72300000.0
2008-03-06 20:45:00,0.7995,0.7995,0.799,0.79915,166000000.0
2008-03-06 20:46:00,0.79915,0.79915,0.7981,0.7985,179900000.0
2008-03-06 20:47:00,0.7985,0.7985,0.7978,0.79785,157900000.0
2008-03-06 20:48:00,0.79785,0.7983,0.7976,0.7981,267500000.0
2008-03-06 20:49:00,0.798,0.7982,0.798,0.7982,67000000.0
2008-03-06 20:50:00,0.7982,0.7984,0.798,0.79825,521400000.0
2008-03-06 20:51:00,0.79825,0.79865,0.79805,0.79855,1681300001.0
2008-03-06 20:52:00,0.79855,0.79865,0.79855,0.79865,1287900000.0
2008-03-06 20:53:00,0.79865,0.79865,0.7985,0.79855,702800000.0
2008-03-06 20:54:00,0.79855,0.7986,0.79855,0.7986,230400000.0
2008-03-06 20:55:00,0.7986,0.7986,0.79835,0.79835,533700000.0
2008-03-06 20:56:00,0.79835,0.79835,0.79805,0.79805,941600000.0
2008-03-06 20:57:00,0.79805,0.7983,0.798,0.79805,408200000.0
2008-03-06 20:58:00,0.79805,0.7983,0.79785,0.79805,240600000.0
2008-03-06 20:59:00,0.798,0.79805,0.79785,0.79785,458700000.0
2008-03-06 21:00:00,0.79785,0.79785,0.7975,0.7977,117700000.0
2008-03-06 21:01:00,0.7977,0.79775,0.7977,0.7977,146100000.0
2008-03-06 21:02:00,0.7977,0.79775,0.7977,0.79775,755000000.0
2008-03-06 21:03:00,0.79775,0.79775,0.7975,0.7977,353500000.0
2008-03-06 21:04:00,0.7977,0.79795,0.7976,0.7976,128700000.0
2008-03-06 21:05:00,0.7976,0.7976,0.7975,0.7975,138600000.0
2008-03-06 21:06:00,0.7975,0.7976,0.797,0.797,139000000.0
2008-03-06 21:07:00,0.797,0.79715,0.7964,0.7964,188100000.0
2008-03-06 21:08:00,0.7964,0.7967,0.7964,0.7966,233400000.0
2008-03-06 21:09:00,0.7966,0.7968,0.7966,0.7966,65900000.0
2008-03-06 21:10:00,0.7966,0.79685,0.79635,0.79655,383400000.0
2008-03-06 21:11:00,0.79655,0.79675,0.79615,0.79635,1103300000.0
2008-03-06 21:12:00,0.79635,0.79715,0.79635,0.79675,1151400000.0
2008-03-06 21:13:00,0.79675,0.7972,0.79675,0.79715,305900001.0
2008-03-06 21:14:00,0.79715,0.7976,0.7971,0.7976,198400000.0
2008-03-06 21:15:00,0.7976,0.7977,0.7976,0.79765,133500000.0
2008-03-06 21:16:00,0.7976,0.79775,0.7976,0.7977,70500000.0
2008-03-06 21:17:00,0.7977,0.7978,0.7977,0.7978,66600000.0
2008-03-06 21:18:00,0.7978,0.7978,0.7976,0.7976,66300000.0
2008-03-06 21:19:00,0.7976,0.7976,0.7975,0.7975,66600000.0
2008-03-06 21:20:00,0.7975,0.7975,0.7974,0.7975,77100000.0
2008-03-06 21:21:00,0.7975,0.7975,0.79645,0.79645,419000000.0
2008-03-06 21:22:00,0.79645,0.79735,0.7961,0.79665,512900000.0
2008-03-06 21:23:00,0.79665,0.79705,0.79655,0.797,850700000.0
2008-03-06 21:24:00,0.797,0.7971,0.7964,0.7964,368800000.0
2008-03-06 21:25:00,0.7963,0.7967,0.79615,0.79645,199800000.0
2008-03-06 21:26:00,0.79645,0.7966,0.7964,0.79645,333700000.0
2008-03-06 21:27:00,0.79645,0.7967,0.7962,0.7964,189500000.0
2008-03-06 21:28:00,0.7964,0.7965,0.7962,0.7962,288600001.0
2008-03-06 21:29:00,0.7962,0.7965,0.7962,0.7962,470700000.0
2008-03-06 21:30:00,0.7962,0.79625,0.7962,0.79625,480400000.0
2008-03-06 21:31:00,0.79625,0.79625,0.79605,0.79605,554600000.0
2008-03-06 21:32:00,0.79605,0.79625,0.7958,0.79625,669100000.0
2008-03-06 21:33:00,0.79615,0.79615,0.7958,0.7958,538700000.0
2008-03-06 21:34:00,0.7958,0.7961,0.79575,0.79585,646400000.0
2008-03-06 21:35:00,0.79585,0.7961,0.79585,0.79595,362100000.0
2008-03-06 21:36:00,0.79595,0.796,0.7959,0.796,455800000.0
2008-03-06 21:37:00,0.796,0.7967,0.79595,0.7961,237800000.0
2008-03-06 21:38:00,0.7961,0.7964,0.796,0.7964,524600000.0
2008-03-06 21:39:00,0.7964,0.7964,0.796,0.7962,92300000.0
2008-03-06 21:40:00,0.7962,0.7963,0.7962,0.7963,66300000.0
2008-03-06 21:41:00,0.7963,0.7966,0.7963,0.7966,308400000.0
2008-03-06 21:42:00,0.7966,0.7967,0.79585,0.79595,429500000.0
2008-03-06 21:43:00,0.79595,0.7965,0.79585,0.7962,206800000.0
2008-03-06 21:44:00,0.7962,0.79655,0.79585,0.79655,400100000.0
2008-03-06 21:45:00,0.79655,0.7968,0.79655,0.7968,415300000.0
2008-03-06 21:46:00,0.7968,0.7968,0.79655,0.79655,483000000.0
2008-03-06 21:47:00,0.79655,0.7967,0.79655,0.7967,248800000.0
2008-03-06 21:48:00,0.7967,0.79695,0.7967,0.79695,104400000.0
2008-03-06 21:49:00,0.79695,0.7976,0.79675,0.7974,672100017.0
2008-03-06 21:50:00,0.7974,0.7974,0.7973,0.79735,200800000.0
2008-03-06 21:51:00,0.79735,0.79735,0.7972,0.7972,131700000.0
2008-03-06 21:52:00,0.7972,0.7972,0.7972,0.7972,65700000.0
2008-03-06 21:53:00,0.7972,0.7972,0.7971,0.7971,66900000.0
2008-03-06 21:54:00,0.7971,0.7971,0.7971,0.7971,66300000.0
2008-03-06 21:55:00,0.7971,0.79745,0.7971,0.7973,412400000.0
2008-03-06 21:56:00,0.7973,0.7974,0.7972,0.7972,72800000.0
2008-03-06 21:57:00,0.7972,0.7972,0.797,0.797,71500000.0
2008-03-06 21:58:00,0.797,0.79715,0.797,0.7971,69900000.0
2008-03-06 21:59:00,0.7971,0.7971,0.7969,0.79695,80700000.0
2008-03-06 22:00:00,0.79695,0.79705,0.7966,0.797,353900000.0
2008-03-06 22:01:00,0.79705,0.79715,0.7965,0.7965,128100000.0
2008-03-06 22:02:00,0.7965,0.7967,0.7965,0.7966,466200002.0
2008-03-06 22:03:00,0.7966,0.7969,0.7962,0.7962,268700000.0
2008-03-06 22:04:00,0.7962,0.79675,0.796,0.79605,289600000.0
2008-03-06 22:05:00,0.79605,0.79665,0.7957,0.7958,306600000.0
2008-03-06 22:06:00,0.7958,0.7963,0.7958,0.796,120200000.0
2008-03-06 22:07:00,0.796,0.796,0.79575,0.79575,105900000.0
2008-03-06 22:08:00,0.79575,0.79575,0.7955,0.79575,406300000.0
2008-03-06 22:09:00,0.79575,0.7958,0.7957,0.7957,167400000.0
2008-03-06 22:10:00,0.7957,0.79595,0.7956,0.7956,99400000.0
2008-03-06 22:11:00,0.7956,0.7956,0.7954,0.7955,176900000.0
2008-03-06 22:12:00,0.7955,0.7958,0.7955,0.7958,86400000.0
2008-03-06 22:13:00,0.7958,0.7958,0.7954,0.7955,141200000.0
2008-03-06 22:14:00,0.7955,0.7957,0.7954,0.7956,233800000.0
2008-03-06 22:15:00,0.7956,0.7956,0.7953,0.7956,142300000.0
2008-03-06 22:16:00,0.7956,0.7966,0.79545,0.7966,120500000.0
2008-03-06 22:17:00,0.7966,0.7966,0.7964,0.7965,120400000.0
2008-03-06 22:18:00,0.7965,0.7965,0.7963,0.7965,94700000.0
2008-03-06 22:19:00,0.7965,0.7965,0.796,0.7961,273200000.0
2008-03-06 22:20:00,0.7961,0.7967,0.7961,0.7967,81700000.0
2008-03-06 22:21:00,0.7965,0.7966,0.79615,0.7966,180500000.0
2008-03-06 22:22:00,0.7966,0.7969,0.7966,0.7969,99199999.0
2008-03-06 22:23:00,0.7969,0.7969,0.7967,0.7967,66500000.0
2008-03-06 22:24:00,0.7967,0.7968,0.7966,0.7966,133000000.0
2008-03-06 22:25:00,0.7966,0.7966,0.7966,0.7966,132600000.0
2008-03-06 22:26:00,0.7966,0.7966,0.7966,0.7966,132600000.0
2008-03-06 22:27:00,0.7966,0.7966,0.7961,0.79625,258900000.0
2008-03-06 22:28:00,0.79625,0.79625,0.7961,0.7962,75900000.0
2008-03-06 22:29:00,0.7962,0.79655,0.7962,0.7965,506600000.0
2008-03-06 22:30:00,0.7965,0.7965,0.7963,0.7963,82500000.0
2008-03-06 22:31:00,0.7963,0.7963,0.7962,0.7962,94800000.0
2008-03-06 22:32:00,0.7962,0.7962,0.7961,0.7961,126900000.0
2008-03-06 22:33:00,0.7961,0.7961,0.7954,0.7957,152500000.0
2008-03-06 22:34:00,0.7957,0.7957,0.7954,0.7955,92700000.0
2008-03-06 22:35:00,0.7955,0.7955,0.7955,0.7955,132600000.0
2008-03-06 22:36:00,0.7955,0.79555,0.7954,0.79545,468600000.0
2008-03-06 22:37:00,0.7955,0.7955,0.7954,0.7954,125300000.0
2008-03-06 22:38:00,0.7954,0.7957,0.7954,0.7957,108600000.0
2008-03-06 22:39:00,0.7957,0.7957,0.7954,0.7954,87300000.0
2008-03-06 22:40:00,0.7954,0.7957,0.7952,0.7957,83600000.0
2008-03-06 22:41:00,0.7957,0.7957,0.7954,0.7955,83400000.0
2008-03-06 22:42:00,0.7955,0.7956,0.7954,0.7956,137900000.0
2008-03-06 22:43:00,0.7956,0.7957,0.7956,0.7956,85100000.0
2008-03-06 22:44:00,0.7956,0.7958,0.7956,0.7958,196800000.0
2008-03-06 22:45:00,0.7958,0.7958,0.7958,0.7958,64800000.0
2008-03-06 22:46:00,0.7958,0.7959,0.7958,0.7958,147100000.0
2008-03-06 22:47:00,0.7958,0.7958,0.7958,0.7958,66000000.0
2008-03-06 22:48:00,0.7958,0.7958,0.7958,0.7958,66000000.0
2008-03-06 22:49:00,0.7958,0.7958,0.7958,0.7958,130000000.0
2008-03-06 22:50:00,0.7958,0.79595,0.7958,0.7959,116200000.0
2008-03-06 22:51:00,0.7959,0.7962,0.7959,0.7961,89100000.0
2008-03-06 22:52:00,0.7961,0.7961,0.7956,0.7958,204500000.0
2008-03-06 22:53:00,0.7958,0.7958,0.7953,0.7953,75200000.0
2008-03-06 22:54:00,0.7953,0.7954,0.7953,0.7954,69300000.0
2008-03-06 22:55:00,0.7954,0.7956,0.7954,0.7954,72300000.0
2008-03-06 22:56:00,0.7954,0.7955,0.7954,0.7954,75600000.0
2008-03-06 22:57:00,0.7954,0.7954,0.7952,0.7952,68400000.0
2008-03-06 22:58:00,0.7952,0.7952,0.7952,0.7952,90300000.0
2008-03-06 22:59:00,0.7952,0.7952,0.7952,0.7952,250900000.0
2008-03-06 23:00:00,0.7952,0.7956,0.7952,0.7953,204900000.0
2008-03-06 23:01:00,0.7953,0.7954,0.7953,0.7953,66600000.0
2008-03-06 23:02:00,0.7953,0.7956,0.7953,0.7953,145200000.0
2008-03-06 23:03:00,0.7953,0.7953,0.79525,0.79525,77700000.0
2008-03-06 23:04:00,0.79525,0.7956,0.79525,0.7956,161800000.0
2008-03-06 23:05:00,0.7956,0.7956,0.7953,0.7956,116300000.0
2008-03-06 23:06:00,0.7956,0.7956,0.7955,0.7956,276800000.0
2008-03-06 23:07:00,0.7956,0.7957,0.7953,0.7956,297100000.0
2008-03-06 23:08:00,0.7956,0.7957,0.7953,0.7957,119800000.0
2008-03-06 23:09:00,0.7957,0.7958,0.7953,0.7956,93300000.0
2008-03-06 23:10:00,0.7956,0.7956,0.7953,0.7955,82000000.0
2008-03-06 23:11:00,0.7955,0.7959,0.7955,0.7959,66300000.0
2008-03-06 23:12:00,0.7959,0.7962,0.7959,0.7962,69500000.0
2008-03-06 23:13:00,0.7962,0.79655,0.796,0.7962,102300000.0
2008-03-06 23:14:00,0.7962,0.7962,0.7962,0.7962,66600000.0
2008-03-06 23:15:00,0.7962,0.7962,0.7962,0.7962,66000000.0
2008-03-06 23:16:00,0.7962,0.7963,0.7962,0.7963,66000000.0
2008-03-06 23:17:00,0.7963,0.7963,0.7962,0.7962,66300000.0
2008-03-06 23:18:00,0.7962,0.7967,0.7962,0.7967,69800000.0
2008-03-06 23:19:00,0.7967,0.7967,0.7964,0.7964,66900000.0
2008-03-06 23:20:00,0.7964,0.7965,0.7963,0.7964,74500000.0
2008-03-06 23:21:00,0.7964,0.7964,0.7964,0.7964,67200000.0
2008-03-06 23:22:00,0.7964,0.7964,0.7963,0.7964,66300000.0
2008-03-06 23:23:00,0.7964,0.7964,0.7963,0.7963,95400000.0
2008-03-06 23:24:00,0.7963,0.7963,0.7962,0.7963,67200000.0
2008-03-06 23:25:00,0.7963,0.7965,0.7963,0.7965,66900000.0
2008-03-06 23:26:00,0.7965,0.7966,0.7965,0.7966,66900000.0
2008-03-06 23:27:00,0.7966,0.7966,0.7966,0.7966,66900000.0
2008-03-06 23:28:00,0.7966,0.7966,0.79635,0.79635,475500000.0
2008-03-06 23:29:00,0.79635,0.7967,0.79635,0.7965,316500000.0
2008-03-06 23:30:00,0.7965,0.79655,0.7965,0.79655,177100000.0
2008-03-06 23:31:00,0.79655,0.79655,0.79655,0.79655,178400000.0
2008-03-06 23:32:00,0.79655,0.79655,0.79655,0.79655,177600000.0
2008-03-06 23:33:00,0.79655,0.79655,0.7963,0.7963,81600000.0
2008-03-06 23:34:00,0.7963,0.7963,0.79605,0.7962,80900000.0
2008-03-06 23:35:00,0.7962,0.7962,0.796,0.796,107400000.0
2008-03-06 23:36:00,0.796,0.7961,0.796,0.7961,70800000.0
2008-03-06 23:37:00,0.7961,0.7964,0.7961,0.7964,90700000.0
2008-03-06 23:38:00,0.7964,0.7964,0.7964,0.7964,66900000.0
2008-03-06 23:39:00,0.7964,0.7965,0.7964,0.7965,66900000.0
2008-03-06 23:40:00,0.7965,0.7965,0.7965,0.7965,66600000.0
2008-03-06 23:41:00,0.7965,0.7965,0.7965,0.7965,66300000.0
2008-03-06 23:42:00,0.7965,0.7965,0.7965,0.7965,66600000.0
2008-03-06 23:43:00,0.7965,0.79675,0.7965,0.79675,84900000.0
2008-03-06 23:44:00,0.79675,0.79675,0.7963,0.7963,173200000.0
2008-03-06 23:45:00,0.7963,0.7965,0.7963,0.7963,88500000.0
2008-03-06 23:46:00,0.7963,0.7963,0.796,0.7961,103700000.0
2008-03-06 23:47:00,0.7961,0.7962,0.7961,0.7962,74400000.0
2008-03-06 23:48:00,0.7962,0.7966,0.7962,0.7966,87100000.0
2008-03-06 23:49:00,0.7966,0.7966,0.7966,0.7966,66600000.0
2008-03-06 23:50:00,0.7965,0.7965,0.7961,0.7963,68600000.0
2008-03-06 23:51:00,0.7963,0.7965,0.7963,0.7965,81600000.0
2008-03-06 23:52:00,0.7965,0.7965,0.7965,0.7965,66900000.0
2008-03-06 23:53:00,0.7965,0.7965,0.7965,0.7965,66900000.0
2008-03-06 23:54:00,0.7965,0.7965,0.7964,0.7965,66900000.0
2008-03-06 23:55:00,0.7965,0.7965,0.7965,0.7965,68400000.0
2008-03-06 23:56:00,0.7965,0.7966,0.7965,0.7966,66900000.0
2008-03-06 23:57:00,0.7966,0.7966,0.7966,0.7966,67200000.0
2008-03-06 23:58:00,0.7966,0.7966,0.7965,0.7966,67200000.0
2008-03-06 23:59:00,0.7965,0.7965,0.7965,0.7965,273200000.0
2008-03-07 00:00:00,0.7965,0.7965,0.796,0.7962,1238100000.0
2008-03-07 00:01:00,0.7962,0.7962,0.7959,0.7959,1215200000.0
2008-03-07 00:02:00,0.7959,0.7961,0.7958,0.7961,325100000.0
2008-03-07 00:03:00,0.7961,0.7961,0.796,0.796,65100000.0
2008-03-07 00:04:00,0.796,0.796,0.7958,0.7958,66000000.0
2008-03-07 00:05:00,0.7958,0.7958,0.7951,0.7951,71700000.0
2008-03-07 00:06:00,0.7951,0.7951,0.79415,0.7949,434700000.0
2008-03-07 00:07:00,0.7949,0.795,0.7949,0.7949,90300000.0
2008-03-07 00:08:00,0.7949,0.795,0.7947,0.7948,88000000.0
2008-03-07 00:09:00,0.7948,0.7948,0.7948,0.7948,66000000.0
2008-03-07 00:10:00,0.7948,0.795,0.7945,0.79455,135900000.0
2008-03-07 00:11:00,0.79455,0.7947,0.7944,0.7945,236200000.0
2008-03-07 00:12:00,0.7945,0.7946,0.7945,0.79455,384200000.0
2008-03-07 00:13:00,0.79455,0.79475,0.79455,0.7947,662300000.0
2008-03-07 00:14:00,0.7947,0.7948,0.7945,0.79475,472300000.0
2008-03-07 00:15:00,0.79475,0.795,0.79465,0.7948,113100000.0
2008-03-07 00:16:00,0.7948,0.7948,0.7948,0.7948,66600000.0
2008-03-07 00:17:00,0.7948,0.7948,0.7948,0.7948,67500000.0
2008-03-07 00:18:00,0.7948,0.7948,0.7948,0.7948,67500000.0
2008-03-07 00:19:00,0.7948,0.7948,0.7947,0.7948,76200000.0
2008-03-07 00:20:00,0.7948,0.79485,0.7948,0.79485,1923000000.0
2008-03-07 00:21:00,0.79485,0.79515,0.79485,0.79515,1741600000.0
2008-03-07 00:22:00,0.79515,0.79525,0.79515,0.79525,888000000.0
2008-03-07 00:23:00,0.79525,0.79525,0.7948,0.7948,772000000.0
2008-03-07 00:24:00,0.7948,0.795,0.7948,0.7948,159700000.0
2008-03-07 00:25:00,0.7948,0.7948,0.7948,0.7948,66900000.0
2008-03-07 00:26:00,0.7948,0.7948,0.7948,0.7948,67800000.0
2008-03-07 00:27:00,0.7948,0.7948,0.7948,0.7948,66900000.0
2008-03-07 00:28:00,0.7948,0.7948,0.7948,0.7948,67200000.0
2008-03-07 00:29:00,0.7948,0.79495,0.7948,0.79495,248800000.0
2008-03-07 00:30:00,0.79495,0.795,0.79495,0.795,366600000.0
2008-03-07 00:31:00,0.795,0.79505,0.795,0.79505,409400000.0
2008-03-07 00:32:00,0.79505,0.79545,0.79505,0.79545,397100000.0
2008-03-07 00:33:00,0.79545,0.79565,0.79545,0.79565,1599600000.0
2008-03-07 00:34:00,0.79565,0.79565,0.79565,0.79565,1204000000.0
2008-03-07 00:35:00,0.79565,0.79565,0.79565,0.79565,892000000.0
2008-03-07 00:36:00,0.79565,0.79565,0.79565,0.79565,892000000.0
2008-03-07 00:37:00,0.79565,0.79565,0.79545,0.79555,1972100000.0
2008-03-07 00:38:00,0.79555,0.79555,0.79545,0.79555,1046400000.0
2008-03-07 00:39:00,0.79555,0.79575,0.79555,0.79555,1228300000.0
2008-03-07 00:40:00,0.79555,0.79595,0.79555,0.79595,2084000000.0
2008-03-07 00:41:00,0.79595,0.79635,0.79595,0.79635,1823500000.0
2008-03-07 00:42:00,0.79635,0.79635,0.79605,0.79615,1597600000.0
2008-03-07 00:43:00,0.79615,0.79625,0.79605,0.79605,1075500000.0
2008-03-07 00:44:00,0.79605,0.79605,0.79595,0.79595,1847200000.0
2008-03-07 00:45:00,0.79595,0.79615,0.79595,0.79615,1878400000.0
2008-03-07 00:46:00,0.79615,0.79615,0.7961,0.7961,1897200000.0
2008-03-07 00:47:00,0.7961,0.7961,0.7959,0.7959,66900000.0
2008-03-07 00:48:00,0.7959,0.7959,0.7959,0.7959,67200000.0
2008-03-07 00:49:00,0.7959,0.796,0.7959,0.7959,139800000.0
2008-03-07 00:50:00,0.7959,0.796,0.7959,0.7959,86200000.0
2008-03-07 00:51:00,0.7959,0.7959,0.7956,0.7957,163600000.0
2008-03-07 00:52:00,0.7957,0.7958,0.7954,0.79545,110400000.0
2008-03-07 00:53:00,0.79545,0.7956,0.79535,0.7956,169800000.0
2008-03-07 00:54:00,0.7956,0.7956,0.7956,0.7956,70200000.0
2008-03-07 00:55:00,0.7955,0.7956,0.7955,0.7956,97600000.0
2008-03-07 00:56:00,0.7956,0.7956,0.7956,0.7956,82000000.0
2008-03-07 00:57:00,0.7956,0.7957,0.7955,0.7957,70400000.0
2008-03-07 00:58:00,0.7957,0.7957,0.7957,0.7957,77800000.0
2008-03-07 00:59:00,0.7957,0.796,0.7956,0.796,108100000.0
2008-03-07 01:00:00,0.796,0.796,0.7957,0.7958,93500000.0
2008-03-07 01:01:00,0.7958,0.7958,0.7957,0.7958,77700000.0
2008-03-07 01:02:00,0.7958,0.7959,0.7957,0.7959,138400000.0
2008-03-07 01:03:00,0.7959,0.796,0.7958,0.796,79400000.0
2008-03-07 01:04:00,0.796,0.79615,0.796,0.79615,628000000.0
2008-03-07 01:05:00,0.79615,0.7962,0.7961,0.7962,402800000.0
2008-03-07 01:06:00,0.7962,0.7962,0.7961,0.7962,86500000.0
2008-03-07 01:07:00,0.7962,0.7965,0.7962,0.7962,75000000.0
2008-03-07 01:08:00,0.7962,0.7963,0.7962,0.7963,68100000.0
2008-03-07 01:09:00,0.7963,0.7963,0.7963,0.7963,66600000.0
2008-03-07 01:10:00,0.7963,0.7968,0.7963,0.7968,97600000.0
2008-03-07 01:11:00,0.7968,0.797,0.7968,0.797,100700001.0
2008-03-07 01:12:00,0.797,0.797,0.79655,0.7967,121900000.0
2008-03-07 01:13:00,0.7967,0.7967,0.7967,0.7967,66600000.0
2008-03-07 01:14:00,0.7967,0.7968,0.7967,0.7967,67900000.0
2008-03-07 01:15:00,0.7967,0.7967,0.7967,0.7967,66300000.0
2008-03-07 01:16:00,0.7967,0.7967,0.7967,0.7967,66300000.0
2008-03-07 01:17:00,0.7967,0.7967,0.79615,0.7962,85800000.0
2008-03-07 01:18:00,0.7962,0.7965,0.7962,0.7965,67300000.0
2008-03-07 01:19:00,0.7965,0.7965,0.7964,0.7964,66300000.0
2008-03-07 01:20:00,0.7964,0.79655,0.79585,0.7963,137100000.0
2008-03-07 01:21:00,0.7963,0.7964,0.7962,0.7964,152000000.0
2008-03-07 01:22:00,0.7964,0.7964,0.7964,0.7964,66900000.0
2008-03-07 01:23:00,0.7964,0.7965,0.7964,0.7965,67200000.0
2008-03-07 01:24:00,0.7965,0.7965,0.7965,0.7965,64800000.0
2008-03-07 01:25:00,0.7965,0.7965,0.7965,0.7965,66300000.0
2008-03-07 01:26:00,0.7965,0.7966,0.7965,0.7966,75600000.0
2008-03-07 01:27:00,0.7966,0.7967,0.7966,0.7967,66900000.0
2008-03-07 01:28:00,0.7967,0.7968,0.7966,0.7966,75000000.0
2008-03-07 01:29:00,0.7966,0.7968,0.7966,0.7968,93300000.0
2008-03-07 01:30:00,0.7968,0.7969,0.7968,0.7969,66300000.0
2008-03-07 01:31:00,0.7969,0.797,0.7969,0.797,65400000.0
2008-03-07 01:32:00,0.797,0.7972,0.797,0.797,65700000.0
2008-03-07 01:33:00,0.797,0.797,0.797,0.797,65700000.0
2008-03-07 01:34:00,0.797,0.797,0.7969,0.797,79200000.0
2008-03-07 01:35:00,0.797,0.7975,0.797,0.7975,66600000.0
2008-03-07 01:36:00,0.7975,0.7976,0.7968,0.7969,95700000.0
2008-03-07 01:37:00,0.7969,0.7972,0.7969,0.7972,79600000.0
2008-03-07 01:38:00,0.7972,0.7972,0.7972,0.7972,66000000.0
2008-03-07 01:39:00,0.7972,0.7972,0.7972,0.7972,67200000.0
2008-03-07 01:40:00,0.7972,0.7972,0.7972,0.7972,66600000.0
2008-03-07 01:41:00,0.7972,0.7972,0.7969,0.7969,70600000.0
2008-03-07 01:42:00,0.7969,0.7971,0.7969,0.7971,66900000.0
2008-03-07 01:43:00,0.7971,0.7972,0.7971,0.7972,66900000.0
2008-03-07 01:44:00,0.7972,0.7972,0.7971,0.7971,67200000.0
2008-03-07 01:45:00,0.7971,0.7972,0.7969,0.7969,76900000.0
2008-03-07 01:46:00,0.7969,0.7972,0.7969,0.7971,66300000.0
2008-03-07 01:47:00,0.7971,0.7971,0.7971,0.7971,67500000.0
2008-03-07 01:48:00,0.7971,0.7971,0.7971,0.7971,66000000.0
2008-03-07 01:49:00,0.7971,0.7971,0.7971,0.7971,67200000.0
2008-03-07 01:50:00,0.7971,0.7971,0.7971,0.7971,66300000.0
2008-03-07 01:51:00,0.7971,0.7971,0.7971,0.7971,66600000.0
2008-03-07 01:52:00,0.7971,0.7971,0.7971,0.7971,66900000.0
2008-03-07 01:53:00,0.7971,0.7972,0.7971,0.7972,67800000.0
2008-03-07 01:54:00,0.7972,0.7972,0.7971,0.7971,66300000.0
2008-03-07 01:55:00,0.7971,0.7971,0.797,0.7971,65400000.0
2008-03-07 01:56:00,0.7971,0.7971,0.79705,0.79705,209100000.0
2008-03-07 01:57:00,0.79705,0.7971,0.79705,0.7971,164700000.0
2008-03-07 01:58:00,0.7971,0.7972,0.7968,0.7968,101400000.0
2008-03-07 01:59:00,0.7968,0.7971,0.79675,0.7971,404600000.0
2008-03-07 02:00:00,0.7971,0.7971,0.79665,0.79675,1391500000.0
2008-03-07 02:01:00,0.79675,0.79675,0.79635,0.79635,720000000.0
2008-03-07 02:02:00,0.79635,0.7965,0.79635,0.7965,1200300000.0
2008-03-07 02:03:00,0.7965,0.7966,0.7965,0.7966,66000000.0
2008-03-07 02:04:00,0.7966,0.7967,0.7966,0.7967,191400000.0
2008-03-07 02:05:00,0.7967,0.7967,0.7965,0.7966,75800000.0
2008-03-07 02:06:00,0.7966,0.7966,0.7964,0.7965,68100000.0
2008-03-07 02:07:00,0.7965,0.7966,0.7965,0.7966,68400000.0
2008-03-07 02:08:00,0.7966,0.7967,0.7966,0.7967,66600000.0
2008-03-07 02:09:00,0.7967,0.7967,0.7966,0.7967,66900000.0
2008-03-07 02:10:00,0.7967,0.7967,0.7967,0.7967,65700000.0
2008-03-07 02:11:00,0.7967,0.7967,0.7966,0.7966,66900000.0
2008-03-07 02:12:00,0.7966,0.7967,0.7966,0.7967,71300000.0
2008-03-07 02:13:00,0.7967,0.7967,0.7965,0.7966,128600000.0
2008-03-07 02:14:00,0.7966,0.7966,0.7962,0.7965,208600000.0
2008-03-07 02:15:00,0.7965,0.7965,0.79635,0.7965,100900000.0
2008-03-07 02:16:00,0.7965,0.7965,0.7965,0.7965,68700000.0
2008-03-07 02:17:00,0.7965,0.7965,0.7965,0.7965,67200000.0
2008-03-07 02:18:00,0.7965,0.7965,0.7965,0.7965,98100000.0
2008-03-07 02:19:00,0.7965,0.7965,0.7964,0.7965,466700000.0
2008-03-07 02:20:00,0.7965,0.7966,0.7964,0.7964,427600000.0
2008-03-07 02:21:00,0.7964,0.7964,0.7964,0.7964,66300000.0
2008-03-07 02:22:00,0.7964,0.7964,0.7963,0.7964,66000000.0
2008-03-07 02:23:00,0.7964,0.7967,0.7963,0.7966,76000000.0
2008-03-07 02:24:00,0.7966,0.7966,0.7966,0.7966,96500000.0
2008-03-07 02:25:00,0.7966,0.7966,0.7966,0.7966,90200000.0
2008-03-07 02:26:00,0.7966,0.79675,0.7966,0.7966,75700000.0
2008-03-07 02:27:00,0.7966,0.7966,0.7966,0.7966,112000000.0
2008-03-07 02:28:00,0.7966,0.7966,0.7966,0.7966,111000000.0
2008-03-07 02:29:00,0.7966,0.7966,0.7966,0.7966,111000000.0
2008-03-07 02:30:00,0.7966,0.7968,0.7966,0.79675,121900000.0
2008-03-07 02:31:00,0.79675,0.7969,0.7967,0.7967,210800000.0
2008-03-07 02:32:00,0.7967,0.7967,0.7966,0.7966,132500000.0
2008-03-07 02:33:00,0.7966,0.7966,0.7966,0.7966,112500000.0
2008-03-07 02:34:00,0.7966,0.7967,0.7966,0.7966,104800000.0
2008-03-07 02:35:00,0.7966,0.7966,0.7966,0.7966,110900000.0
2008-03-07 02:36:00,0.7966,0.7966,0.7966,0.7966,88800000.0
2008-03-07 02:37:00,0.7966,0.7966,0.7966,0.7966,89200000.0
2008-03-07 02:38:00,0.7966,0.7966,0.7966,0.7966,89600000.0
2008-03-07 02:39:00,0.7966,0.7966,0.7966,0.7966,89200000.0
2008-03-07 02:40:00,0.7966,0.7966,0.7966,0.7966,89600000.0
2008-03-07 02:41:00,0.7966,0.7966,0.79625,0.79625,331900000.0
2008-03-07 02:42:00,0.79625,0.79635,0.79605,0.79605,798600000.0
2008-03-07 02:43:00,0.79605,0.79635,0.79605,0.7962,563000000.0
2008-03-07 02:44:00,0.7962,0.79625,0.7962,0.79625,74300000.0
2008-03-07 02:45:00,0.79625,0.7964,0.79625,0.7963,69300000.0
2008-03-07 02:46:00,0.7963,0.7963,0.79625,0.79625,85100000.0
2008-03-07 02:47:00,0.79625,0.7963,0.79625,0.7963,76400000.0
2008-03-07 02:48:00,0.7963,0.7963,0.79625,0.79625,71600000.0
2008-03-07 02:49:00,0.79625,0.7963,0.7958,0.7963,103900000.0
2008-03-07 02:50:00,0.7963,0.7963,0.7963,0.7963,66300000.0
2008-03-07 02:51:00,0.7963,0.7963,0.7963,0.7963,66900000.0
2008-03-07 02:52:00,0.7963,0.7963,0.7961,0.7962,73000000.0
2008-03-07 02:53:00,0.7962,0.7963,0.7962,0.7963,66600000.0
2008-03-07 02:54:00,0.7963,0.7963,0.7963,0.7963,66000000.0
2008-03-07 02:55:00,0.7963,0.7964,0.7963,0.7963,67000000.0
2008-03-07 02:56:00,0.7963,0.7963,0.7963,0.7963,66900000.0
2008-03-07 02:57:00,0.7963,0.7963,0.796,0.796,89400000.0
2008-03-07 02:58:00,0.796,0.796,0.796,0.796,66900000.0
2008-03-07 02:59:00,0.796,0.796,0.796,0.796,66300000.0
2008-03-07 03:00:00,0.796,0.796,0.796,0.796,66600000.0
2008-03-07 03:01:00,0.796,0.796,0.796,0.796,66600000.0
2008-03-07 03:02:00,0.796,0.7962,0.796,0.7961,67600000.0
2008-03-07 03:03:00,0.7961,0.7964,0.796,0.7963,168600000.0
2008-03-07 03:04:00,0.7963,0.7964,0.7962,0.7962,68900000.0
2008-03-07 03:05:00,0.7962,0.7963,0.7962,0.7963,67500000.0
2008-03-07 03:06:00,0.7963,0.7963,0.7963,0.7963,66600000.0
2008-03-07 03:07:00,0.7963,0.7966,0.7963,0.7966,173300000.0
2008-03-07 03:08:00,0.7966,0.7968,0.79645,0.7968,160500000.0
2008-03-07 03:09:00,0.7968,0.7968,0.7968,0.7968,66600000.0
2008-03-07 03:10:00,0.7968,0.7968,0.7968,0.7968,66900000.0
2008-03-07 03:11:00,0.7968,0.7968,0.7968,0.7968,66600000.0
2008-03-07 03:12:00,0.7968,0.7968,0.7965,0.7967,89600000.0
2008-03-07 03:13:00,0.7967,0.7967,0.7961,0.7962,110200000.0
2008-03-07 03:14:00,0.7962,0.79625,0.796,0.7962,190800000.0
2008-03-07 03:15:00,0.7962,0.7964,0.7962,0.7963,77700000.0
2008-03-07 03:16:00,0.7963,0.7963,0.7963,0.7963,66900000.0
2008-03-07 03:17:00,0.7963,0.7965,0.7963,0.7965,89600000.0
2008-03-07 03:18:00,0.7965,0.7973,0.7965,0.797,253000000.0
2008-03-07 03:19:00,0.7969,0.7972,0.7969,0.7972,75200000.0
2008-03-07 03:20:00,0.7972,0.7975,0.79715,0.7975,456900000.0
2008-03-07 03:21:00,0.7975,0.798,0.7975,0.7978,261500000.0
2008-03-07 03:22:00,0.7978,0.7978,0.7975,0.7975,317100000.0
2008-03-07 03:23:00,0.7975,0.7975,0.7972,0.7975,75500000.0
2008-03-07 03:24:00,0.7975,0.7975,0.7975,0.7975,66300000.0
2008-03-07 03:25:00,0.7975,0.7975,0.7975,0.7975,66900000.0
2008-03-07 03:26:00,0.7975,0.7975,0.797,0.7972,131099999.0
2008-03-07 03:27:00,0.7972,0.7973,0.7972,0.7973,113100000.0
2008-03-07 03:28:00,0.7973,0.7974,0.7973,0.7974,66600000.0
2008-03-07 03:29:00,0.7974,0.7974,0.7974,0.7974,66600000.0
2008-03-07 03:30:00,0.7974,0.7974,0.7972,0.7972,66600000.0
2008-03-07 03:31:00,0.7972,0.7972,0.7972,0.7972,66900000.0
2008-03-07 03:32:00,0.7972,0.7972,0.7972,0.7972,67200000.0
2008-03-07 03:33:00,0.7972,0.7973,0.7972,0.7973,68100000.0
2008-03-07 03:34:00,0.7973,0.7973,0.7973,0.7973,65700000.0
2008-03-07 03:35:00,0.7973,0.7973,0.7972,0.7972,67200000.0
2008-03-07 03:36:00,0.7972,0.7972,0.7967,0.7971,214200000.0
2008-03-07 03:37:00,0.7971,0.7971,0.7971,0.7971,66600000.0
2008-03-07 03:38:00,0.7971,0.79745,0.7971,0.7973,200700000.0
2008-03-07 03:39:00,0.7973,0.7975,0.7973,0.7973,91900000.0
2008-03-07 03:40:00,0.7973,0.7973,0.7973,0.7973,66600000.0
2008-03-07 03:41:00,0.7973,0.7973,0.7973,0.7973,66600000.0
2008-03-07 03:42:00,0.7973,0.7974,0.7973,0.7974,173700000.0
2008-03-07 03:43:00,0.7974,0.7975,0.7974,0.7974,362500000.0
2008-03-07 03:44:00,0.7974,0.7974,0.7973,0.7973,347400000.0
2008-03-07 03:45:00,0.7973,0.7975,0.7973,0.7975,130600000.0
2008-03-07 03:46:00,0.7975,0.7975,0.7974,0.7974,112200000.0
2008-03-07 03:47:00,0.79735,0.7974,0.7973,0.7974,311900000.0
2008-03-07 03:48:00,0.7974,0.7975,0.7974,0.7974,362100000.0
2008-03-07 03:49:00,0.7974,0.7974,0.7974,0.7974,403200000.0
2008-03-07 03:50:00,0.7974,0.7974,0.7974,0.7974,401700000.0
2008-03-07 03:51:00,0.7974,0.7974,0.79725,0.79725,815600000.0
2008-03-07 03:52:00,0.79725,0.79725,0.79725,0.79725,1248800000.0
2008-03-07 03:53:00,0.79725,0.7974,0.79725,0.7974,764300000.0
2008-03-07 03:54:00,0.7974,0.7974,0.7974,0.7974,67500000.0
2008-03-07 03:55:00,0.7974,0.7974,0.79735,0.79735,196500000.0
2008-03-07 03:56:00,0.79735,0.7974,0.79735,0.7974,349500000.0
2008-03-07 03:57:00,0.7974,0.7974,0.7973,0.7973,146900000.0
2008-03-07 03:58:00,0.7973,0.7973,0.797,0.797,337300000.0
2008-03-07 03:59:00,0.797,0.7972,0.797,0.7972,73100000.0
2008-03-07 04:00:00,0.7972,0.7972,0.7972,0.7972,65700000.0
2008-03-07 04:01:00,0.7972,0.7972,0.7972,0.7972,66900000.0
2008-03-07 04:02:00,0.7972,0.7974,0.7972,0.7974,75200000.0
2008-03-07 04:03:00,0.7974,0.7975,0.7974,0.79745,248200000.0
2008-03-07 04:04:00,0.79745,0.79745,0.79705,0.7973,141100000.0
2008-03-07 04:05:00,0.7973,0.7973,0.797,0.7973,91700000.0
2008-03-07 04:06:00,0.7973,0.7973,0.7971,0.79725,146800000.0
2008-03-07 04:07:00,0.7973,0.7973,0.7971,0.7971,89100000.0
2008-03-07 04:08:00,0.7971,0.7972,0.7971,0.7972,117900000.0
2008-03-07 04:09:00,0.7972,0.7972,0.7972,0.7972,78600000.0
2008-03-07 04:10:00,0.7972,0.7972,0.7972,0.7972,66600000.0
2008-03-07 04:11:00,0.7972,0.7976,0.7972,0.7976,210100000.0
2008-03-07 04:12:00,0.7976,0.7976,0.7976,0.7976,66300000.0
2008-03-07 04:13:00,0.7976,0.7976,0.7976,0.7976,66900000.0
2008-03-07 04:14:00,0.7976,0.7976,0.7973,0.7973,69600000.0
2008-03-07 04:15:00,0.7973,0.79765,0.7973,0.7973,73400000.0
2008-03-07 04:16:00,0.7973,0.7975,0.7973,0.7975,69500000.0
2008-03-07 04:17:00,0.7975,0.7975,0.7973,0.7974,68400000.0
2008-03-07 04:18:00,0.7973,0.7974,0.79715,0.79715,106900000.0
2008-03-07 04:19:00,0.79715,0.79715,0.7965,0.7968,342400000.0
2008-03-07 04:20:00,0.7968,0.7968,0.7968,0.7968,67200000.0
2008-03-07 04:21:00,0.7968,0.797,0.7965,0.797,115400000.0
2008-03-07 04:22:00,0.797,0.797,0.79665,0.7968,303500000.0
2008-03-07 04:23:00,0.7968,0.797,0.79675,0.797,331700000.0
2008-03-07 04:24:00,0.797,0.797,0.797,0.797,66000000.0
2008-03-07 04:25:00,0.797,0.797,0.7967,0.7968,89000000.0
2008-03-07 04:26:00,0.7968,0.7972,0.7968,0.7971,123700000.0
2008-03-07 04:27:00,0.7971,0.7971,0.79695,0.7971,96700000.0
2008-03-07 04:28:00,0.7971,0.7971,0.7971,0.7971,67200000.0
2008-03-07 04:29:00,0.7971,0.7971,0.7971,0.7971,68100000.0
2008-03-07 04:30:00,0.7971,0.7971,0.7971,0.7971,67200000.0
2008-03-07 04:31:00,0.7971,0.7971,0.7971,0.7971,66900000.0
2008-03-07 04:32:00,0.7971,0.7971,0.79695,0.7971,532100000.0
2008-03-07 04:33:00,0.7971,0.7972,0.7969,0.797,83000000.0
2008-03-07 04:34:00,0.797,0.7971,0.7968,0.79685,110500000.0
2008-03-07 04:35:00,0.7969,0.7969,0.7965,0.7965,74200000.0
2008-03-07 04:36:00,0.7965,0.7967,0.7965,0.7967,89100000.0
2008-03-07 04:37:00,0.7967,0.7967,0.7967,0.7967,67200000.0
2008-03-07 04:38:00,0.7967,0.7967,0.7967,0.7967,66600000.0
2008-03-07 04:39:00,0.7967,0.7967,0.7965,0.79655,181300000.0
2008-03-07 04:40:00,0.79655,0.7966,0.79655,0.7966,274200000.0
2008-03-07 04:41:00,0.7966,0.7966,0.7966,0.7966,66600000.0
2008-03-07 04:42:00,0.7966,0.7966,0.7966,0.7966,66900000.0
2008-03-07 04:43:00,0.7966,0.7969,0.7966,0.7969,105800000.0
2008-03-07 04:44:00,0.7969,0.7969,0.7969,0.7969,66600000.0
2008-03-07 04:45:00,0.7969,0.797,0.7965,0.7965,86900000.0
2008-03-07 04:46:00,0.7965,0.7965,0.7965,0.7965,67200000.0
2008-03-07 04:47:00,0.7965,0.7965,0.7965,0.7965,67800000.0
2008-03-07 04:48:00,0.7965,0.7965,0.7965,0.7965,67500000.0
2008-03-07 04:49:00,0.7965,0.7965,0.7962,0.7963,143700000.0
2008-03-07 04:50:00,0.7963,0.7965,0.7962,0.7963,173100000.0
2008-03-07 04:51:00,0.7963,0.7963,0.7962,0.7963,152900000.0
2008-03-07 04:52:00,0.7963,0.7965,0.79625,0.7965,321900000.0
2008-03-07 04:53:00,0.7965,0.7965,0.79645,0.7965,71900000.0
2008-03-07 04:54:00,0.7965,0.7965,0.7965,0.7965,66900000.0
2008-03-07 04:55:00,0.7965,0.7965,0.7965,0.7965,67800000.0
2008-03-07 04:56:00,0.7965,0.7965,0.7965,0.7965,67800000.0
2008-03-07 04:57:00,0.7965,0.7965,0.7965,0.7965,67500000.0
2008-03-07 04:58:00,0.7965,0.7965,0.79645,0.79645,1243900000.0
2008-03-07 04:59:00,0.79645,0.79645,0.79645,0.79645,1331200000.0
2008-03-07 05:00:00,0.79645,0.79645,0.79635,0.79635,1112800000.0
2008-03-07 05:01:00,0.79635,0.79635,0.79635,0.79635,1627200000.0
2008-03-07 05:02:00,0.79635,0.7966,0.79635,0.7966,1284900000.0
2008-03-07 05:03:00,0.7966,0.7966,0.7966,0.7966,67200000.0
2008-03-07 05:04:00,0.7966,0.7966,0.7965,0.7965,66900000.0
2008-03-07 05:05:00,0.7965,0.7965,0.7963,0.7965,78400000.0
2008-03-07 05:06:00,0.7965,0.7965,0.7965,0.7965,68100000.0
2008-03-07 05:07:00,0.7965,0.7966,0.7965,0.7966,66300000.0
2008-03-07 05:08:00,0.7966,0.7966,0.7966,0.7966,66900000.0
2008-03-07 05:09:00,0.7966,0.7966,0.7965,0.7965,66900000.0
2008-03-07 05:10:00,0.7965,0.7965,0.7965,0.7965,67200000.0
2008-03-07 05:11:00,0.7965,0.7967,0.7965,0.7967,188200000.0
2008-03-07 05:12:00,0.7967,0.7968,0.7967,0.7967,70800000.0
2008-03-07 05:13:00,0.7967,0.7969,0.7967,0.7967,74700000.0
2008-03-07 05:14:00,0.7967,0.7968,0.7967,0.7967,75300000.0
2008-03-07 05:15:00,0.7967,0.7967,0.7967,0.7967,66900000.0
2008-03-07 05:16:00,0.7967,0.7967,0.796,0.796,101500000.0
2008-03-07 05:17:00,0.796,0.79615,0.796,0.7961,202900000.0
2008-03-07 05:18:00,0.7961,0.7962,0.7961,0.7962,66600000.0
2008-03-07 05:19:00,0.7962,0.7962,0.796,0.796,66300000.0
2008-03-07 05:20:00,0.796,0.796,0.7957,0.7957,98200000.0
2008-03-07 05:21:00,0.7957,0.79575,0.7954,0.79545,788600000.0
2008-03-07 05:22:00,0.79535,0.79535,0.79465,0.79515,1707800000.0
2008-03-07 05:23:00,0.79515,0.79535,0.7951,0.79535,1571300000.0
2008-03-07 05:24:00,0.79535,0.79555,0.79535,0.79535,1264000000.0
2008-03-07 05:25:00,0.79535,0.79535,0.7949,0.79505,1193900000.0
2008-03-07 05:26:00,0.79505,0.79505,0.79485,0.79495,2078000000.0
2008-03-07 05:27:00,0.795,0.795,0.795,0.795,1533400000.0
2008-03-07 05:28:00,0.79525,0.79525,0.79505,0.79525,1533400000.0
2008-03-07 05:29:00,0.79525,0.79565,0.79525,0.79565,1119700000.0
2008-03-07 05:30:00,0.79565,0.79625,0.7955,0.79605,1575600000.0
2008-03-07 05:31:00,0.79605,0.79615,0.79585,0.79585,1355200000.0
2008-03-07 05:32:00,0.79585,0.79595,0.79585,0.79585,1594400000.0
2008-03-07 05:33:00,0.79585,0.79625,0.79585,0.79605,1819200000.0
2008-03-07 05:34:00,0.79605,0.79605,0.796,0.796,1349400000.0
2008-03-07 05:35:00,0.796,0.796,0.7958,0.7958,96900000.0
2008-03-07 05:36:00,0.7958,0.7958,0.7958,0.7958,98100000.0
2008-03-07 05:37:00,0.7958,0.7958,0.7958,0.7958,69300000.0
2008-03-07 05:38:00,0.7958,0.7958,0.7958,0.7958,67200000.0
2008-03-07 05:39:00,0.7958,0.7958,0.7958,0.7958,68100000.0
2008-03-07 05:40:00,0.7958,0.79585,0.79575,0.79585,1606100000.0
2008-03-07 05:41:00,0.79585,0.7959,0.7957,0.7959,101000000.0
2008-03-07 05:42:00,0.7959,0.7959,0.7959,0.7959,66900000.0
2008-03-07 05:43:00,0.7959,0.7959,0.7959,0.7959,67200000.0
2008-03-07 05:44:00,0.7959,0.7959,0.7958,0.7959,85300000.0
2008-03-07 05:45:00,0.7959,0.796,0.7958,0.79595,73000000.0
2008-03-07 05:46:00,0.79595,0.79595,0.7959,0.7959,85300000.0
2008-03-07 05:47:00,0.7959,0.7959,0.7957,0.7957,154700000.0
2008-03-07 05:48:00,0.7956,0.7957,0.7956,0.7956,71400000.0
2008-03-07 05:49:00,0.7956,0.7956,0.7953,0.7953,69200000.0
2008-03-07 05:50:00,0.7953,0.7953,0.7953,0.7953,67200000.0
2008-03-07 05:51:00,0.7953,0.7954,0.7953,0.7954,150700000.0
2008-03-07 05:52:00,0.7954,0.7954,0.7954,0.7954,66300000.0
2008-03-07 05:53:00,0.7954,0.7954,0.7953,0.7953,67500000.0
2008-03-07 05:54:00,0.7953,0.7953,0.7953,0.7953,66000000.0
2008-03-07 05:55:00,0.7953,0.7953,0.7953,0.7953,67500000.0
2008-03-07 05:56:00,0.7953,0.7954,0.7953,0.7954,186700000.0
2008-03-07 05:57:00,0.7954,0.7954,0.7953,0.7953,244000000.0
2008-03-07 05:58:00,0.7953,0.7953,0.7951,0.7951,70000000.0
2008-03-07 05:59:00,0.7951,0.7952,0.7947,0.7947,126800000.0
2008-03-07 06:00:00,0.7947,0.7947,0.7945,0.7946,151900000.0
2008-03-07 06:01:00,0.7945,0.795,0.7945,0.795,288400000.0
2008-03-07 06:02:00,0.7948,0.79485,0.7947,0.79485,561000000.0
2008-03-07 06:03:00,0.79485,0.79495,0.79475,0.79485,971200000.0
2008-03-07 06:04:00,0.79485,0.79495,0.7946,0.7949,719300000.0
2008-03-07 06:05:00,0.7949,0.7949,0.7947,0.7947,89900000.0
2008-03-07 06:06:00,0.7947,0.7947,0.7946,0.7946,90600000.0
2008-03-07 06:07:00,0.7946,0.79465,0.7946,0.79465,659500000.0
2008-03-07 06:08:00,0.79465,0.79465,0.79465,0.79465,892000000.0
2008-03-07 06:09:00,0.79465,0.79475,0.79465,0.79465,892900000.0
2008-03-07 06:10:00,0.79465,0.79475,0.79465,0.79465,880800000.0
2008-03-07 06:11:00,0.79465,0.79475,0.79465,0.79475,884000000.0
2008-03-07 06:12:00,0.79475,0.79475,0.79465,0.79475,880900000.0
2008-03-07 06:13:00,0.79475,0.79475,0.79475,0.79475,736600000.0
2008-03-07 06:14:00,0.79475,0.79475,0.79475,0.79475,240200000.0
2008-03-07 06:15:00,0.79475,0.79475,0.79475,0.79475,138300000.0
2008-03-07 06:16:00,0.79475,0.7948,0.79475,0.7948,958000000.0
2008-03-07 06:17:00,0.7948,0.79485,0.79475,0.79485,224900000.0
2008-03-07 06:18:00,0.79485,0.79485,0.79485,0.79485,134400000.0
2008-03-07 06:19:00,0.79485,0.79485,0.79485,0.79485,133800000.0
2008-03-07 06:20:00,0.79485,0.79485,0.79485,0.79485,133800000.0
2008-03-07 06:21:00,0.79485,0.79495,0.79485,0.79495,129100000.0
2008-03-07 06:22:00,0.79495,0.79495,0.79495,0.79495,111500000.0
2008-03-07 06:23:00,0.79495,0.79505,0.7949,0.79505,107200000.0
2008-03-07 06:24:00,0.79505,0.79505,0.79505,0.79505,111000000.0
2008-03-07 06:25:00,0.79505,0.79505,0.79505,0.79505,112500000.0
2008-03-07 06:26:00,0.79505,0.79505,0.79505,0.79505,113000000.0
2008-03-07 06:27:00,0.79505,0.79535,0.79505,0.79505,226300000.0
2008-03-07 06:28:00,0.79505,0.79505,0.79505,0.79505,111500000.0
2008-03-07 06:29:00,0.79505,0.79505,0.79505,0.79505,112000000.0
2008-03-07 06:30:00,0.79505,0.79505,0.79505,0.79505,101200000.0
2008-03-07 06:31:00,0.79505,0.79505,0.79505,0.79505,22300000.0
2008-03-07 06:32:00,0.79505,0.79505,0.79505,0.79505,806400000.0
2008-03-07 06:33:00,0.79505,0.79515,0.79505,0.79515,895900000.0
2008-03-07 06:34:00,0.79515,0.79515,0.79485,0.79485,776000000.0
2008-03-07 06:35:00,0.79485,0.79495,0.79455,0.79465,1388800000.0
2008-03-07 06:36:00,0.79465,0.79475,0.79465,0.79475,1174400000.0
2008-03-07 06:37:00,0.79475,0.79485,0.79445,0.79455,1188800000.0
2008-03-07 06:38:00,0.79455,0.79455,0.7945,0.79455,879300000.0
2008-03-07 06:39:00,0.79455,0.79455,0.79455,0.79455,892000000.0
2008-03-07 06:40:00,0.79455,0.79455,0.79425,0.79445,882800000.0
2008-03-07 06:41:00,0.79445,0.79465,0.79445,0.79465,1540800000.0
2008-03-07 06:42:00,0.79465,0.79475,0.79455,0.79465,2024800000.0
2008-03-07 06:43:00,0.79465,0.79475,0.79465,0.79475,992800000.0
2008-03-07 06:44:00,0.79475,0.79475,0.79475,0.79475,896000000.0
2008-03-07 06:45:00,0.79475,0.79505,0.79475,0.79495,1383500000.0
2008-03-07 06:46:00,0.79495,0.79495,0.79485,0.79485,926600000.0
2008-03-07 06:47:00,0.79485,0.7951,0.7948,0.79485,950900000.0
2008-03-07 06:48:00,0.79485,0.79525,0.7948,0.79525,1566900000.0
2008-03-07 06:49:00,0.79525,0.79535,0.79525,0.79535,1625600000.0
2008-03-07 06:50:00,0.79535,0.79575,0.79535,0.79575,1046900000.0
2008-03-07 06:51:00,0.79575,0.7958,0.7954,0.7954,360200000.0
2008-03-07 06:52:00,0.7954,0.7954,0.7954,0.7954,70900000.0
2008-03-07 06:53:00,0.7954,0.7954,0.7954,0.7954,168100000.0
2008-03-07 06:54:00,0.7954,0.7956,0.7954,0.7955,96100000.0
2008-03-07 06:55:00,0.799,0.799,0.799,0.799,1821400000.0
2008-03-07 06:56:00,0.7989,0.7995,0.7989,0.7995,1821400000.0
2008-03-07 06:57:00,0.79545,0.79545,0.79525,0.79525,1821400000.0
2008-03-07 06:58:00,0.79525,0.79525,0.79525,0.79525,988000000.0
2008-03-07 06:59:00,0.79525,0.79525,0.79525,0.79525,888000000.0
2008-03-07 07:00:00,0.79525,0.79535,0.79525,0.79535,1248800000.0
2008-03-07 07:01:00,0.79535,0.79545,0.79525,0.79545,2076300000.0
2008-03-07 07:02:00,0.79545,0.79545,0.79535,0.79535,2140800000.0
2008-03-07 07:03:00,0.79535,0.79585,0.79535,0.79585,1952100000.0
2008-03-07 07:04:00,0.79585,0.79625,0.79555,0.79625,1172800000.0
2008-03-07 07:05:00,0.79625,0.79625,0.79575,0.7961,376500000.0
2008-03-07 07:06:00,0.7961,0.7965,0.796,0.7963,432800000.0
2008-03-07 07:07:00,0.7963,0.79635,0.79625,0.79635,1986600000.0
2008-03-07 07:08:00,0.79635,0.79645,0.7963,0.7963,1478200000.0
2008-03-07 07:09:00,0.7963,0.7965,0.7963,0.7965,115300000.0
2008-03-07 07:10:00,0.7965,0.7965,0.7965,0.7965,66300000.0
2008-03-07 07:11:00,0.7965,0.7965,0.79645,0.79645,316700000.0
2008-03-07 07:12:00,0.79645,0.7965,0.7962,0.79625,245300000.0
2008-03-07 07:13:00,0.79625,0.7963,0.79625,0.7963,269800000.0
2008-03-07 07:14:00,0.7963,0.7963,0.7963,0.7963,69000000.0
2008-03-07 07:15:00,0.7963,0.79675,0.7963,0.79675,153800000.0
2008-03-07 07:16:00,0.79675,0.797,0.7967,0.797,100600000.0
2008-03-07 07:17:00,0.797,0.7977,0.797,0.7977,152200000.0
2008-03-07 07:18:00,0.7977,0.7977,0.7974,0.7974,67800000.0
2008-03-07 07:19:00,0.7974,0.7976,0.7974,0.7976,65700000.0
2008-03-07 07:20:00,0.7976,0.7976,0.7975,0.7975,66000000.0
2008-03-07 07:21:00,0.7975,0.7975,0.797,0.7975,336100000.0
2008-03-07 07:22:00,0.7975,0.7975,0.79715,0.7975,115200000.0
2008-03-07 07:23:00,0.7975,0.7977,0.7971,0.7977,268200000.0
2008-03-07 07:24:00,0.7977,0.7987,0.7977,0.7986,249300000.0
2008-03-07 07:25:00,0.7986,0.7987,0.7977,0.7977,208500000.0
2008-03-07 07:26:00,0.7977,0.798,0.7974,0.798,172900000.0
2008-03-07 07:27:00,0.798,0.7983,0.798,0.7982,68600000.0
2008-03-07 07:28:00,0.7982,0.7982,0.798,0.7982,71000000.0
2008-03-07 07:29:00,0.7982,0.7982,0.798,0.7982,86700000.0
2008-03-07 07:30:00,0.7982,0.7982,0.798,0.7981,74300000.0
2008-03-07 07:31:00,0.7981,0.7982,0.7978,0.7978,84900000.0
2008-03-07 07:32:00,0.7978,0.7979,0.79755,0.79755,274200000.0
2008-03-07 07:33:00,0.79755,0.7979,0.79755,0.7979,144600000.0
2008-03-07 07:34:00,0.7979,0.7979,0.7979,0.7979,67500000.0
2008-03-07 07:35:00,0.7979,0.798,0.7979,0.798,67200000.0
2008-03-07 07:36:00,0.798,0.7982,0.798,0.7982,67900000.0
2008-03-07 07:37:00,0.7982,0.7982,0.798,0.7982,76000000.0
2008-03-07 07:38:00,0.7982,0.7982,0.79805,0.7981,74200000.0
2008-03-07 07:39:00,0.7981,0.7982,0.7981,0.7982,66600000.0
2008-03-07 07:40:00,0.7982,0.7982,0.7981,0.7982,66900000.0
2008-03-07 07:41:00,0.7982,0.7984,0.7982,0.7982,69000000.0
2008-03-07 07:42:00,0.79825,0.7986,0.79825,0.7984,79600000.0
2008-03-07 07:43:00,0.7984,0.7985,0.7984,0.7985,74300000.0
2008-03-07 07:44:00,0.7985,0.7985,0.7984,0.7984,66900000.0
2008-03-07 07:45:00,0.7984,0.7985,0.7983,0.7985,67000000.0
2008-03-07 07:46:00,0.7985,0.7985,0.7985,0.7985,66300000.0
2008-03-07 07:47:00,0.7985,0.7986,0.7982,0.7982,146300000.0
2008-03-07 07:48:00,0.7982,0.7984,0.7982,0.7984,155100000.0
2008-03-07 07:49:00,0.7984,0.7984,0.7983,0.7984,66300000.0
2008-03-07 07:50:00,0.7984,0.7984,0.7984,0.7984,68100000.0
2008-03-07 07:51:00,0.7984,0.7984,0.7983,0.7983,66900000.0
2008-03-07 07:52:00,0.7983,0.7984,0.7983,0.7984,66000000.0
2008-03-07 07:53:00,0.7984,0.7985,0.7984,0.7984,106600000.0
2008-03-07 07:54:00,0.7984,0.7992,0.7984,0.7992,298000000.0
2008-03-07 07:55:00,0.7992,0.7992,0.799,0.799,68900000.0
2008-03-07 07:56:00,0.799,0.7996,0.7989,0.79935,85100000.0
2008-03-07 07:57:00,0.79935,0.79935,0.7988,0.7988,194200000.0
2008-03-07 07:58:00,0.7988,0.7988,0.7982,0.7982,392200000.0
2008-03-07 07:59:00,0.7982,0.7984,0.7982,0.7984,103100000.0
2008-03-07 08:00:00,0.7984,0.7989,0.7982,0.7989,77400000.0
2008-03-07 08:01:00,0.7989,0.79915,0.79825,0.7985,377300000.0
2008-03-07 08:02:00,0.7985,0.7988,0.7985,0.7985,203100000.0
2008-03-07 08:03:00,0.7985,0.7986,0.7985,0.7986,136700000.0
2008-03-07 08:04:00,0.7986,0.799,0.7986,0.79895,478500000.0
2008-03-07 08:05:00,0.79895,0.799,0.7985,0.7987,475200000.0
2008-03-07 08:06:00,0.7987,0.7989,0.7987,0.7989,263700000.0
2008-03-07 08:07:00,0.7989,0.7989,0.7989,0.7989,64200000.0
2008-03-07 08:08:00,0.7989,0.7989,0.79875,0.79885,158500000.0
2008-03-07 08:09:00,0.79885,0.79885,0.79885,0.79885,174400000.0
2008-03-07 08:10:00,0.79885,0.799,0.79885,0.79885,206400000.0
2008-03-07 08:11:00,0.79885,0.799,0.79885,0.799,437600000.0
2008-03-07 08:12:00,0.799,0.799,0.799,0.799,513600000.0
2008-03-07 08:13:00,0.799,0.7994,0.799,0.7994,363700000.0
2008-03-07 08:14:00,0.7994,0.7994,0.79905,0.79905,470200000.0
2008-03-07 08:15:00,0.79905,0.79925,0.79905,0.79925,549200000.0
2008-03-07 08:16:00,0.79925,0.7993,0.7988,0.7988,462300000.0
2008-03-07 08:17:00,0.7988,0.79885,0.7985,0.79885,509200000.0
2008-03-07 08:18:00,0.79885,0.799,0.7988,0.799,387600000.0
2008-03-07 08:19:00,0.799,0.799,0.799,0.799,561600000.0
2008-03-07 08:20:00,0.799,0.79915,0.799,0.7991,464700000.0
2008-03-07 08:21:00,0.7991,0.79915,0.7991,0.7991,520900000.0
2008-03-07 08:22:00,0.7991,0.7992,0.7991,0.7991,83500000.0
2008-03-07 08:23:00,0.7991,0.7992,0.7991,0.7992,66000000.0
2008-03-07 08:24:00,0.7992,0.7992,0.799,0.799,65400000.0
2008-03-07 08:25:00,0.799,0.799,0.7988,0.7989,119100000.0
2008-03-07 08:26:00,0.7989,0.7989,0.7988,0.7988,64800000.0
2008-03-07 08:27:00,0.7988,0.7988,0.7987,0.7987,64200000.0
2008-03-07 08:28:00,0.7987,0.7987,0.7985,0.7986,67200000.0
2008-03-07 08:29:00,0.7986,0.7987,0.7985,0.7985,67700000.0
2008-03-07 08:30:00,0.7985,0.7985,0.7984,0.7984,64500000.0
2008-03-07 08:31:00,0.7984,0.7984,0.7983,0.7984,67600000.0
2008-03-07 08:32:00,0.7984,0.7985,0.7984,0.7985,64500000.0
2008-03-07 08:33:00,0.7985,0.7986,0.7985,0.7985,74900000.0
2008-03-07 08:34:00,0.7985,0.79855,0.7985,0.79855,478500000.0
2008-03-07 08:35:00,0.79855,0.7988,0.79855,0.7988,461700000.0
2008-03-07 08:36:00,0.7988,0.7988,0.7988,0.7988,65400000.0
2008-03-07 08:37:00,0.7988,0.7988,0.7988,0.7988,64200000.0
2008-03-07 08:38:00,0.7988,0.7988,0.7987,0.7987,65100000.0
2008-03-07 08:39:00,0.7987,0.7987,0.7987,0.7987,64800000.0
2008-03-07 08:40:00,0.7987,0.7987,0.7987,0.7987,64800000.0
2008-03-07 08:41:00,0.7987,0.7987,0.7987,0.7987,64800000.0
2008-03-07 08:42:00,0.7987,0.7987,0.7986,0.7987,64500000.0
2008-03-07 08:43:00,0.7987,0.7988,0.7987,0.7988,68400000.0
2008-03-07 08:44:00,0.7988,0.7988,0.7987,0.7987,66000000.0
2008-03-07 08:45:00,0.7987,0.7987,0.7987,0.7987,64500000.0
2008-03-07 08:46:00,0.7987,0.7989,0.7987,0.7989,64500000.0
2008-03-07 08:47:00,0.7989,0.79895,0.7988,0.7988,173400000.0
2008-03-07 08:48:00,0.7988,0.79895,0.7988,0.79895,336600000.0
2008-03-07 08:49:00,0.79895,0.79895,0.7989,0.7989,324400000.0
2008-03-07 08:50:00,0.7989,0.7991,0.7989,0.7991,273900000.0
2008-03-07 08:51:00,0.7991,0.7993,0.7989,0.7991,96700000.0
2008-03-07 08:52:00,0.7991,0.7995,0.7991,0.79925,150600000.0
2008-03-07 08:53:00,0.79925,0.7994,0.79925,0.7993,513600000.0
2008-03-07 08:54:00,0.7993,0.7994,0.7991,0.79915,336500000.0
2008-03-07 08:55:00,0.7992,0.7992,0.7992,0.7992,64500000.0
2008-03-07 08:56:00,0.7992,0.7992,0.7992,0.7992,64500000.0
2008-03-07 08:57:00,0.7992,0.7992,0.79835,0.79835,135500000.0
2008-03-07 08:58:00,0.7983,0.79835,0.7979,0.7983,389200000.0
2008-03-07 08:59:00,0.7983,0.7984,0.7981,0.7981,71300000.0
2008-03-07 09:00:00,0.7981,0.79815,0.7978,0.79815,1496800000.0
2008-03-07 09:01:00,0.79815,0.79825,0.79815,0.79825,1328000000.0
2008-03-07 09:02:00,0.7973,0.7975,0.797,0.7975,2132100000.0
2008-03-07 09:03:00,0.79815,0.79825,0.7981,0.79825,2132100000.0
2008-03-07 09:04:00,0.79825,0.79875,0.79825,0.79855,1985100000.0
2008-03-07 09:05:00,0.7974,0.7974,0.7973,0.7973,1374000000.0
2008-03-07 09:06:00,0.79905,0.79905,0.79835,0.79855,1374000000.0
2008-03-07 09:07:00,0.79855,0.79865,0.7983,0.79855,1684600000.0
2008-03-07 09:08:00,0.79855,0.79855,0.7983,0.79835,1737200000.0
2008-03-07 09:09:00,0.79835,0.79855,0.7983,0.79835,1244500000.0
2008-03-07 09:10:00,0.79835,0.79845,0.79775,0.79775,1184600000.0
2008-03-07 09:11:00,0.79775,0.79785,0.79775,0.79785,1343000000.0
2008-03-07 09:12:00,0.79785,0.79785,0.79765,0.79765,965600000.0
2008-03-07 09:13:00,0.79765,0.79785,0.79765,0.79775,852600000.0
2008-03-07 09:14:00,0.79775,0.79775,0.79775,0.79775,1151700000.0
2008-03-07 09:15:00,0.79775,0.79775,0.79745,0.79755,1086500000.0
2008-03-07 09:16:00,0.7975,0.79755,0.79705,0.7971,1716500001.0
2008-03-07 09:17:00,0.7966,0.7967,0.7966,0.7966,2021500000.0
2008-03-07 09:18:00,0.79745,0.79745,0.79705,0.79715,2021500000.0
2008-03-07 09:19:00,0.7955,0.7956,0.7952,0.7955,2054999981.0
2008-03-07 09:20:00,0.7956,0.7956,0.795,0.7951,2054999981.0
2008-03-07 09:21:00,0.7952,0.7953,0.7951,0.7953,2054999981.0
2008-03-07 09:22:00,0.7952,0.7957,0.7952,0.7957,2054999981.0
2008-03-07 09:23:00,0.79795,0.79845,0.79795,0.79825,2054999981.0
2008-03-07 09:24:00,0.79825,0.79825,0.79785,0.79785,1226700000.0
2008-03-07 09:25:00,0.79785,0.79805,0.79785,0.79805,1929000000.0
2008-03-07 09:26:00,0.79805,0.79805,0.79805,0.79805,860000000.0
2008-03-07 09:27:00,0.79805,0.79805,0.79775,0.79785,862400000.0
2008-03-07 09:28:00,0.79785,0.79785,0.79765,0.79785,1144000000.0
2008-03-07 09:29:00,0.79785,0.7979,0.79785,0.7979,752000000.0
2008-03-07 09:30:00,0.7979,0.798,0.79755,0.7979,1039800000.0
2008-03-07 09:31:00,0.7979,0.7979,0.79755,0.7979,910600000.0
2008-03-07 09:32:00,0.7979,0.79795,0.79785,0.79795,1092800000.0
2008-03-07 09:33:00,0.79795,0.79805,0.79785,0.79785,989800000.0
2008-03-07 09:34:00,0.79785,0.798,0.7978,0.7979,175400000.0
2008-03-07 09:35:00,0.79795,0.7981,0.79795,0.7981,277600000.0
2008-03-07 09:36:00,0.7981,0.79815,0.79805,0.79805,606700000.0
2008-03-07 09:37:00,0.79805,0.7982,0.798,0.7982,573300000.0
2008-03-07 09:38:00,0.7982,0.79825,0.7982,0.79825,797200000.0
2008-03-07 09:39:00,0.79825,0.7986,0.79825,0.7985,742100000.0
2008-03-07 09:40:00,0.7985,0.7988,0.7985,0.7985,435900000.0
2008-03-07 09:41:00,0.7985,0.7986,0.7982,0.7984,259500000.0
2008-03-07 09:42:00,0.7984,0.7985,0.7984,0.7985,360800000.0
2008-03-07 09:43:00,0.7985,0.79855,0.79825,0.7983,265600000.0
2008-03-07 09:44:00,0.7983,0.7983,0.7982,0.7982,173000000.0
2008-03-07 09:45:00,0.7982,0.79825,0.7982,0.79825,86300000.0
2008-03-07 09:46:00,0.79825,0.79825,0.79785,0.7981,251600000.0
2008-03-07 09:47:00,0.7981,0.7983,0.7981,0.7983,84000000.0
2008-03-07 09:48:00,0.7983,0.7983,0.7982,0.7982,89200000.0
2008-03-07 09:49:00,0.7982,0.7982,0.7982,0.7982,64500000.0
2008-03-07 09:50:00,0.7982,0.79825,0.7979,0.7979,326600000.0
2008-03-07 09:51:00,0.7979,0.7981,0.7979,0.7979,111800000.0
2008-03-07 09:52:00,0.7979,0.7981,0.7979,0.798,167100000.0
2008-03-07 09:53:00,0.798,0.798,0.7978,0.7978,288300000.0
2008-03-07 09:54:00,0.7978,0.7979,0.7974,0.7974,218100000.0
2008-03-07 09:55:00,0.7974,0.7975,0.7972,0.7972,146100000.0
2008-03-07 09:56:00,0.7972,0.7976,0.7972,0.7976,264200000.0
2008-03-07 09:57:00,0.7976,0.798,0.7976,0.7977,85200000.0
2008-03-07 09:58:00,0.7977,0.7977,0.7976,0.79765,143300000.0
2008-03-07 09:59:00,0.79765,0.79765,0.7973,0.7975,201400000.0
2008-03-07 10:00:00,0.7975,0.7975,0.7973,0.7973,444600000.0
2008-03-07 10:01:00,0.7973,0.79755,0.7973,0.7973,248100000.0
2008-03-07 10:02:00,0.7973,0.7976,0.7971,0.7976,159000000.0
2008-03-07 10:03:00,0.7976,0.7978,0.7974,0.7977,224000000.0
2008-03-07 10:04:00,0.7977,0.7977,0.7974,0.7975,118200000.0
2008-03-07 10:05:00,0.7975,0.7975,0.79735,0.79745,80000000.0
2008-03-07 10:06:00,0.79745,0.79745,0.7972,0.7973,109500000.0
2008-03-07 10:07:00,0.7973,0.79745,0.79655,0.7971,345600000.0
2008-03-07 10:08:00,0.79715,0.79715,0.79685,0.79705,193600000.0
2008-03-07 10:09:00,0.797,0.7972,0.79685,0.79685,163000000.0
2008-03-07 10:10:00,0.7968,0.7969,0.79675,0.7969,516900000.0
2008-03-07 10:11:00,0.7969,0.7969,0.7967,0.7967,67500000.0
2008-03-07 10:12:00,0.7967,0.7968,0.79645,0.79645,195700000.0
2008-03-07 10:13:00,0.79645,0.7966,0.7963,0.79655,487900000.0
2008-03-07 10:14:00,0.79655,0.7967,0.7965,0.7967,270800000.0
2008-03-07 10:15:00,0.7967,0.7967,0.7964,0.79645,198300000.0
2008-03-07 10:16:00,0.79645,0.79675,0.7964,0.79675,249800000.0
2008-03-07 10:17:00,0.79675,0.7968,0.7965,0.7965,334800000.0
2008-03-07 10:18:00,0.7965,0.7965,0.7952,0.79535,277600000.0
2008-03-07 10:19:00,0.79535,0.7957,0.79525,0.79555,567300000.0
2008-03-07 10:20:00,0.79555,0.79565,0.79505,0.7952,842800000.0
2008-03-07 10:21:00,0.7952,0.7955,0.7951,0.7953,898600000.0
2008-03-07 10:22:00,0.7953,0.7958,0.7953,0.7957,554100000.0
2008-03-07 10:23:00,0.7956,0.7961,0.7956,0.7961,912600000.0
2008-03-07 10:24:00,0.7961,0.7961,0.79585,0.796,873800000.0
2008-03-07 10:25:00,0.796,0.79665,0.7959,0.79665,859700000.0
2008-03-07 10:26:00,0.79665,0.79685,0.79665,0.79675,836400000.0
2008-03-07 10:27:00,0.79675,0.79685,0.79675,0.7968,473400000.0
2008-03-07 10:28:00,0.7968,0.797,0.7968,0.797,68400000.0
2008-03-07 10:29:00,0.797,0.79705,0.797,0.79705,173300000.0
2008-03-07 10:30:00,0.79705,0.7972,0.7968,0.7971,203600000.0
2008-03-07 10:31:00,0.7971,0.79745,0.7969,0.7972,414200000.0
2008-03-07 10:32:00,0.7972,0.7972,0.7968,0.7968,401300000.0
2008-03-07 10:33:00,0.7968,0.797,0.79665,0.7967,559300000.0
2008-03-07 10:34:00,0.7967,0.797,0.79665,0.797,160000000.0
2008-03-07 10:35:00,0.797,0.7971,0.7968,0.79685,234000000.0
2008-03-07 10:36:00,0.7968,0.79715,0.7966,0.79715,270300000.0
2008-03-07 10:37:00,0.79715,0.7972,0.7968,0.7969,468900000.0
2008-03-07 10:38:00,0.7969,0.797,0.7966,0.7969,210500000.0
2008-03-07 10:39:00,0.7969,0.7969,0.7962,0.79635,503600000.0
2008-03-07 10:40:00,0.79635,0.7965,0.79605,0.79605,852800000.0
2008-03-07 10:41:00,0.79605,0.79625,0.79595,0.79615,862400000.0
2008-03-07 10:42:00,0.79615,0.7962,0.79605,0.7962,860800000.0
2008-03-07 10:43:00,0.7962,0.7962,0.79605,0.79605,952000000.0
2008-03-07 10:44:00,0.79605,0.7961,0.79605,0.7961,104100000.0
2008-03-07 10:45:00,0.7961,0.7961,0.796,0.796,87500000.0
2008-03-07 10:46:00,0.796,0.796,0.79555,0.7957,270800000.0
2008-03-07 10:47:00,0.7957,0.79625,0.7957,0.79625,393600000.0
2008-03-07 10:48:00,0.7962,0.7962,0.79575,0.796,351900000.0
2008-03-07 10:49:00,0.796,0.79605,0.796,0.79605,227000000.0
2008-03-07 10:50:00,0.79605,0.79625,0.79585,0.79585,874200000.0
2008-03-07 10:51:00,0.79585,0.79615,0.79585,0.7961,619100000.0
2008-03-07 10:52:00,0.7961,0.7966,0.79605,0.7965,365500000.0
2008-03-07 10:53:00,0.7965,0.7971,0.7965,0.797,289800000.0
2008-03-07 10:54:00,0.797,0.79735,0.797,0.7972,356500000.0
2008-03-07 10:55:00,0.7972,0.7972,0.7963,0.7968,217100000.0
2008-03-07 10:56:00,0.7968,0.797,0.7964,0.797,341900000.0
2008-03-07 10:57:00,0.797,0.797,0.7968,0.79685,84000000.0
2008-03-07 10:58:00,0.79685,0.797,0.7968,0.79685,694900000.0
2008-03-07 10:59:00,0.79685,0.79685,0.7966,0.79675,837100000.0
2008-03-07 11:00:00,0.79675,0.79675,0.79665,0.7967,694500000.0
2008-03-07 11:01:00,0.7967,0.7967,0.79665,0.79665,424000000.0
2008-03-07 11:02:00,0.79665,0.79685,0.7964,0.7968,310400000.0
2008-03-07 11:03:00,0.7968,0.79685,0.7966,0.79675,744800000.0
2008-03-07 11:04:00,0.79675,0.797,0.79675,0.7969,167700000.0
2008-03-07 11:05:00,0.7969,0.7971,0.7969,0.79695,558100000.0
2008-03-07 11:06:00,0.79695,0.79725,0.79695,0.79725,793100000.0
2008-03-07 11:07:00,0.79725,0.7974,0.7971,0.7973,439700000.0
2008-03-07 11:08:00,0.7973,0.7975,0.7973,0.7973,452000000.0
2008-03-07 11:09:00,0.7973,0.79775,0.7973,0.79765,305200000.0
2008-03-07 11:10:00,0.79765,0.7981,0.7975,0.798,443500000.0
2008-03-07 11:11:00,0.798,0.799,0.7977,0.7986,501500000.0
2008-03-07 11:12:00,0.7986,0.7986,0.7983,0.7985,243400000.0
2008-03-07 11:13:00,0.7985,0.7988,0.7982,0.79835,262000000.0
2008-03-07 11:14:00,0.79835,0.7994,0.7982,0.7992,238000000.0
2008-03-07 11:15:00,0.79915,0.7992,0.79855,0.7987,291300000.0
2008-03-07 11:16:00,0.7987,0.7987,0.7982,0.7982,656900000.0
2008-03-07 11:17:00,0.7982,0.7982,0.798,0.7981,90600000.0
2008-03-07 11:18:00,0.7981,0.7984,0.79805,0.7984,68300000.0
2008-03-07 11:19:00,0.7984,0.7986,0.7979,0.798,209000000.0
2008-03-07 11:20:00,0.798,0.798,0.7974,0.7975,296600000.0
2008-03-07 11:21:00,0.7975,0.79765,0.7974,0.79765,260500000.0
2008-03-07 11:22:00,0.79765,0.7978,0.7976,0.7976,183400000.0
2008-03-07 11:23:00,0.7976,0.7976,0.7966,0.7966,153600000.0
2008-03-07 11:24:00,0.7966,0.7967,0.79655,0.7966,257700000.0
2008-03-07 11:25:00,0.7966,0.7966,0.7964,0.7964,416400000.0
2008-03-07 11:26:00,0.7964,0.7967,0.7964,0.79655,461900000.0
2008-03-07 11:27:00,0.79655,0.7968,0.7964,0.7968,188200000.0
2008-03-07 11:28:00,0.7968,0.79705,0.7968,0.79705,114100000.0
2008-03-07 11:29:00,0.79705,0.79705,0.797,0.797,332200000.0
2008-03-07 11:30:00,0.797,0.7972,0.7969,0.7969,204100000.0
2008-03-07 11:31:00,0.7969,0.7969,0.7966,0.7966,86700000.0
2008-03-07 11:32:00,0.7966,0.7971,0.7966,0.7968,98800000.0
2008-03-07 11:33:00,0.7968,0.79685,0.79675,0.79675,592000000.0
2008-03-07 11:34:00,0.79675,0.79675,0.7967,0.7967,249300000.0
2008-03-07 11:35:00,0.7967,0.7969,0.7967,0.7969,101300000.0
2008-03-07 11:36:00,0.7969,0.7969,0.7968,0.7968,65100000.0
2008-03-07 11:37:00,0.7968,0.7969,0.7968,0.7969,63900000.0
2008-03-07 11:38:00,0.7969,0.797,0.7969,0.797,63600000.0
2008-03-07 11:39:00,0.797,0.7971,0.7969,0.7971,63900000.0
2008-03-07 11:40:00,0.7971,0.7971,0.7969,0.797,64800000.0
2008-03-07 11:41:00,0.797,0.7971,0.797,0.797,63300000.0
2008-03-07 11:42:00,0.797,0.797,0.797,0.797,63900000.0
2008-03-07 11:43:00,0.797,0.7974,0.797,0.7972,115500000.0
2008-03-07 11:44:00,0.7972,0.7975,0.7972,0.7975,70000000.0
2008-03-07 11:45:00,0.7975,0.7975,0.7972,0.7973,71600000.0
2008-03-07 11:46:00,0.7973,0.7975,0.797,0.7973,79100000.0
2008-03-07 11:47:00,0.7973,0.7973,0.7973,0.7973,63300000.0
2008-03-07 11:48:00,0.7973,0.7976,0.7972,0.7972,69100000.0
2008-03-07 11:49:00,0.7972,0.7977,0.7972,0.7974,261000000.0
2008-03-07 11:50:00,0.7974,0.7975,0.7971,0.7973,217700000.0
2008-03-07 11:51:00,0.7973,0.7974,0.7972,0.7973,112800000.0
2008-03-07 11:52:00,0.7973,0.79735,0.7973,0.7973,406600000.0
2008-03-07 11:53:00,0.7973,0.7976,0.7973,0.7973,456900000.0
2008-03-07 11:54:00,0.7973,0.7973,0.7971,0.7971,602800000.0
2008-03-07 11:55:00,0.7971,0.7974,0.7971,0.79715,186200000.0
2008-03-07 11:56:00,0.7971,0.7972,0.797,0.7972,252700000.0
2008-03-07 11:57:00,0.7972,0.7972,0.797,0.7971,63600000.0
2008-03-07 11:58:00,0.7971,0.7972,0.7971,0.7971,63900000.0
2008-03-07 11:59:00,0.7971,0.7972,0.797,0.797,67300000.0
2008-03-07 12:00:00,0.797,0.797,0.797,0.797,64200000.0
2008-03-07 12:01:00,0.797,0.797,0.7967,0.79675,94400000.0
2008-03-07 12:02:00,0.79675,0.79675,0.7967,0.7967,94100000.0
2008-03-07 12:03:00,0.7967,0.7967,0.7967,0.7967,72000000.0
2008-03-07 12:04:00,0.7967,0.797,0.7967,0.797,86200000.0
2008-03-07 12:05:00,0.797,0.797,0.797,0.797,63900000.0
2008-03-07 12:06:00,0.797,0.797,0.7967,0.7967,79800000.0
2008-03-07 12:07:00,0.7967,0.7967,0.7967,0.7967,63900000.0
2008-03-07 12:08:00,0.7967,0.7967,0.7967,0.7967,61500000.0
2008-03-07 12:09:00,0.7967,0.7967,0.7964,0.7964,267200000.0
2008-03-07 12:10:00,0.7964,0.7965,0.7964,0.7965,115300000.0
2008-03-07 12:11:00,0.7965,0.7967,0.7965,0.7967,126300000.0
2008-03-07 12:12:00,0.7967,0.7968,0.7967,0.7967,63600000.0
2008-03-07 12:13:00,0.7967,0.7967,0.7967,0.7967,64500000.0
2008-03-07 12:14:00,0.79675,0.7968,0.7967,0.7968,160200000.0
2008-03-07 12:15:00,0.7968,0.79705,0.7968,0.79705,129600000.0
2008-03-07 12:16:00,0.79705,0.79705,0.79675,0.79685,324700000.0
2008-03-07 12:17:00,0.79685,0.79685,0.7968,0.79685,520000000.0
2008-03-07 12:18:00,0.79685,0.79685,0.79685,0.79685,523200000.0
2008-03-07 12:19:00,0.79685,0.79685,0.7967,0.7968,505500000.0
2008-03-07 12:20:00,0.7968,0.7971,0.7967,0.79675,497500000.0
2008-03-07 12:21:00,0.79675,0.79675,0.79675,0.79675,516000000.0
2008-03-07 12:22:00,0.79675,0.797,0.79675,0.797,459500000.0
2008-03-07 12:23:00,0.797,0.7971,0.7969,0.7969,81500000.0
2008-03-07 12:24:00,0.7969,0.7969,0.7969,0.7969,91200000.0
2008-03-07 12:25:00,0.7969,0.7969,0.7969,0.7969,129000000.0
2008-03-07 12:26:00,0.7969,0.79715,0.7969,0.79705,115100000.0
2008-03-07 12:27:00,0.79705,0.79705,0.7969,0.797,68400000.0
2008-03-07 12:28:00,0.797,0.797,0.797,0.797,63900000.0
2008-03-07 12:29:00,0.797,0.797,0.797,0.797,63300000.0
2008-03-07 12:30:00,0.797,0.79705,0.797,0.797,64000000.0
2008-03-07 12:31:00,0.797,0.797,0.797,0.797,61200000.0
2008-03-07 12:32:00,0.797,0.797,0.7968,0.797,86700000.0
2008-03-07 12:33:00,0.797,0.797,0.797,0.797,112800000.0
2008-03-07 12:34:00,0.797,0.797,0.797,0.797,128100000.0
2008-03-07 12:35:00,0.797,0.797,0.797,0.797,128400000.0
2008-03-07 12:36:00,0.797,0.7971,0.7969,0.797,90600000.0
2008-03-07 12:37:00,0.797,0.7971,0.797,0.7971,122200000.0
2008-03-07 12:38:00,0.7971,0.7973,0.797,0.7973,145500000.0
2008-03-07 12:39:00,0.7973,0.7977,0.7973,0.7976,73700000.0
2008-03-07 12:40:00,0.7976,0.7981,0.7976,0.7981,148100000.0
2008-03-07 12:41:00,0.7981,0.7984,0.79775,0.79795,385700000.0
2008-03-07 12:42:00,0.79795,0.79845,0.7978,0.79825,421100000.0
2008-03-07 12:43:00,0.79825,0.79825,0.7979,0.7979,516000000.0
2008-03-07 12:44:00,0.7979,0.79825,0.7978,0.79825,506300000.0
2008-03-07 12:45:00,0.79825,0.79825,0.7982,0.7982,504000000.0
2008-03-07 12:46:00,0.7982,0.7984,0.798,0.79835,511000000.0
2008-03-07 12:47:00,0.79835,0.7989,0.79835,0.79855,506300000.0
2008-03-07 12:48:00,0.79865,0.7989,0.79865,0.7988,214100000.0
2008-03-07 12:49:00,0.7988,0.79905,0.7986,0.79905,355600000.0
2008-03-07 12:50:00,0.799,0.799,0.7985,0.7986,543400000.0
2008-03-07 12:51:00,0.7986,0.7989,0.79855,0.7987,274500000.0
2008-03-07 12:52:00,0.7987,0.79875,0.7985,0.7985,487000000.0
2008-03-07 12:53:00,0.7985,0.7985,0.7985,0.7985,127200000.0
2008-03-07 12:54:00,0.7985,0.7987,0.7985,0.7985,71100000.0
2008-03-07 12:55:00,0.7985,0.799,0.7985,0.79875,138100000.0
2008-03-07 12:56:00,0.79875,0.7989,0.79875,0.7989,318400000.0
2008-03-07 12:57:00,0.7989,0.7989,0.79875,0.7988,108000000.0
2008-03-07 12:58:00,0.7988,0.7988,0.79805,0.7982,110700000.0
2008-03-07 12:59:00,0.7982,0.7983,0.798,0.798,145000000.0
2008-03-07 13:00:00,0.79805,0.7984,0.79805,0.7981,241700000.0
2008-03-07 13:01:00,0.7981,0.7982,0.7976,0.7976,133100000.0
2008-03-07 13:02:00,0.7976,0.798,0.7976,0.798,247800000.0
2008-03-07 13:03:00,0.798,0.798,0.7976,0.79765,218200000.0
2008-03-07 13:04:00,0.79765,0.79845,0.79765,0.798,349700000.0
2008-03-07 13:05:00,0.798,0.79845,0.798,0.798,399400000.0
2008-03-07 13:06:00,0.798,0.79805,0.798,0.79805,173200000.0
2008-03-07 13:07:00,0.79805,0.7982,0.7978,0.798,87900000.0
2008-03-07 13:08:00,0.798,0.798,0.7977,0.7978,210000000.0
2008-03-07 13:09:00,0.7978,0.798,0.7976,0.7976,236900000.0
2008-03-07 13:10:00,0.7976,0.79795,0.79755,0.7977,513900000.0
2008-03-07 13:11:00,0.7977,0.7978,0.7975,0.7975,438900000.0
2008-03-07 13:12:00,0.7975,0.7976,0.79735,0.7975,503900000.0
2008-03-07 13:13:00,0.7975,0.7976,0.79715,0.79715,458100000.0
2008-03-07 13:14:00,0.7972,0.79745,0.7972,0.79745,506500000.0
2008-03-07 13:15:00,0.7974,0.79745,0.79735,0.79745,519800000.0
2008-03-07 13:16:00,0.79775,0.79785,0.7972,0.7973,325000000.0
2008-03-07 13:17:00,0.7973,0.7975,0.7973,0.7974,254000000.0
2008-03-07 13:18:00,0.7974,0.79755,0.7974,0.7975,103400000.0
2008-03-07 13:19:00,0.7975,0.7975,0.79735,0.7974,64700000.0
2008-03-07 13:20:00,0.7974,0.7974,0.7971,0.79715,123100000.0
2008-03-07 13:21:00,0.79715,0.79715,0.7967,0.797,227100000.0
2008-03-07 13:22:00,0.797,0.797,0.7967,0.79685,330600000.0
2008-03-07 13:23:00,0.79685,0.7969,0.79675,0.79675,678200000.0
2008-03-07 13:24:00,0.79675,0.79705,0.79665,0.79705,518200000.0
2008-03-07 13:25:00,0.79705,0.79705,0.7969,0.7969,97000000.0
2008-03-07 13:26:00,0.7969,0.7969,0.79665,0.79665,950000000.0
2008-03-07 13:27:00,0.79665,0.79665,0.79625,0.7964,543500000.0
2008-03-07 13:28:00,0.7964,0.7964,0.7961,0.7963,124600000.0
2008-03-07 13:29:00,0.7963,0.7963,0.796,0.7962,199100000.0
2008-03-07 13:30:00,0.7962,0.7966,0.7962,0.7964,428000000.0
2008-03-07 13:31:00,0.7964,0.7966,0.7962,0.79655,228100000.0
2008-03-07 13:32:00,0.79655,0.7966,0.79625,0.7966,448400000.0
2008-03-07 13:33:00,0.7966,0.7966,0.79625,0.7963,423200000.0
2008-03-07 13:34:00,0.7963,0.7967,0.7963,0.79655,302800000.0
2008-03-07 13:35:00,0.79655,0.7967,0.79655,0.7967,589800000.0
2008-03-07 13:36:00,0.7967,0.7968,0.7967,0.79675,813200000.0
2008-03-07 13:37:00,0.79675,0.7968,0.7967,0.7968,522800000.0
2008-03-07 13:38:00,0.7968,0.797,0.79675,0.797,782700000.0
2008-03-07 13:39:00,0.797,0.797,0.7968,0.7968,509600000.0
2008-03-07 13:40:00,0.7968,0.7974,0.7968,0.797,467200000.0
2008-03-07 13:41:00,0.797,0.797,0.79665,0.7967,330200000.0
2008-03-07 13:42:00,0.7967,0.7967,0.7965,0.7966,754000000.0
2008-03-07 13:43:00,0.7966,0.7969,0.7966,0.7968,100400000.0
2008-03-07 13:44:00,0.7968,0.7971,0.7968,0.7971,101700000.0
2008-03-07 13:45:00,0.7971,0.7975,0.7969,0.79725,267100000.0
2008-03-07 13:46:00,0.79725,0.79725,0.7972,0.7972,484800000.0
2008-03-07 13:47:00,0.7972,0.7972,0.797,0.79705,511200000.0
2008-03-07 13:48:00,0.7972,0.7973,0.79705,0.79705,514000000.0
2008-03-07 13:49:00,0.79705,0.79705,0.79675,0.79675,514000000.0
2008-03-07 13:50:00,0.79675,0.79705,0.79675,0.79675,492200000.0
2008-03-07 13:51:00,0.79675,0.7975,0.79675,0.79725,519100000.0
2008-03-07 13:52:00,0.79725,0.79725,0.79725,0.79725,513600000.0
2008-03-07 13:53:00,0.79725,0.7973,0.7971,0.7973,390400000.0
2008-03-07 13:54:00,0.7973,0.7973,0.7971,0.7971,288300000.0
2008-03-07 13:55:00,0.7971,0.7971,0.79705,0.79705,508800000.0
2008-03-07 13:56:00,0.79705,0.79705,0.797,0.79705,408300000.0
2008-03-07 13:57:00,0.79705,0.79705,0.797,0.79705,401200000.0
2008-03-07 13:58:00,0.79705,0.79705,0.797,0.797,62100000.0
2008-03-07 13:59:00,0.797,0.797,0.79655,0.79665,761800000.0
2008-03-07 14:00:00,0.79665,0.7972,0.79665,0.7972,706300000.0
2008-03-07 14:01:00,0.7972,0.79745,0.7972,0.79745,545600000.0
2008-03-07 14:02:00,0.79745,0.79745,0.7974,0.79745,780800000.0
2008-03-07 14:03:00,0.79745,0.79785,0.7973,0.79785,638900000.0
2008-03-07 14:04:00,0.79785,0.79785,0.79765,0.79765,588800000.0
2008-03-07 14:05:00,0.79765,0.79765,0.7975,0.79755,674200000.0
2008-03-07 14:06:00,0.79755,0.79755,0.7975,0.79755,1787400000.0
2008-03-07 14:07:00,0.79755,0.79805,0.79755,0.79785,1247000000.0
2008-03-07 14:08:00,0.79785,0.79785,0.79775,0.79775,852000000.0
2008-03-07 14:09:00,0.79775,0.79775,0.79755,0.79765,856000000.0
2008-03-07 14:10:00,0.79765,0.79765,0.79745,0.79755,870700000.0
2008-03-07 14:11:00,0.79755,0.79755,0.79745,0.79745,844000000.0
2008-03-07 14:12:00,0.79745,0.79755,0.79745,0.79755,848000000.0
2008-03-07 14:13:00,0.79755,0.79765,0.79735,0.79765,735400000.0
2008-03-07 14:14:00,0.79765,0.79765,0.7974,0.79745,2048700000.0
2008-03-07 14:15:00,0.79745,0.79765,0.7974,0.7976,1315600000.0
2008-03-07 14:16:00,0.7976,0.79785,0.7976,0.7978,352400000.0
2008-03-07 14:17:00,0.7978,0.798,0.79775,0.798,384800000.0
2008-03-07 14:18:00,0.7979,0.79795,0.79775,0.79785,1535400000.0
2008-03-07 14:19:00,0.79785,0.79805,0.79775,0.79805,1253600000.0
2008-03-07 14:20:00,0.79805,0.7984,0.79805,0.7983,182400000.0
2008-03-07 14:21:00,0.7983,0.7987,0.7981,0.7987,242400000.0
2008-03-07 14:22:00,0.7987,0.7989,0.7987,0.7988,483600000.0
2008-03-07 14:23:00,0.7988,0.7992,0.7988,0.7992,68900000.0
2008-03-07 14:24:00,0.7992,0.7992,0.7987,0.79885,346300000.0
2008-03-07 14:25:00,0.79885,0.7989,0.79875,0.7989,524400000.0
2008-03-07 14:26:00,0.7989,0.7989,0.7983,0.7984,346400000.0
2008-03-07 14:27:00,0.7984,0.7989,0.7983,0.7989,283500000.0
2008-03-07 14:28:00,0.79885,0.799,0.79885,0.799,537600000.0
2008-03-07 14:29:00,0.799,0.7993,0.79865,0.7993,238800000.0
2008-03-07 14:30:00,0.7993,0.7993,0.79895,0.79905,147900000.0
2008-03-07 14:31:00,0.79905,0.79935,0.799,0.7991,155900000.0
2008-03-07 14:32:00,0.7991,0.7991,0.79905,0.79905,758700000.0
2008-03-07 14:33:00,0.79905,0.79905,0.799,0.79905,914400000.0
2008-03-07 14:34:00,0.79905,0.79905,0.79895,0.799,613700000.0
2008-03-07 14:35:00,0.79895,0.79905,0.79855,0.79855,735500003.0
2008-03-07 14:36:00,0.79855,0.79895,0.79855,0.79895,196000000.0
2008-03-07 14:37:00,0.79895,0.79895,0.7986,0.7987,367500000.0
2008-03-07 14:38:00,0.7987,0.7987,0.79855,0.79865,330800000.0
2008-03-07 14:39:00,0.79865,0.7988,0.79865,0.7988,669100001.0
2008-03-07 14:40:00,0.7988,0.7989,0.7988,0.7989,487200000.0
2008-03-07 14:41:00,0.7989,0.7991,0.7989,0.7991,516400000.0
2008-03-07 14:42:00,0.7991,0.79945,0.7989,0.7993,483900000.0
2008-03-07 14:43:00,0.7993,0.79965,0.7993,0.79965,622200000.0
2008-03-07 14:44:00,0.79965,0.8003,0.79965,0.8003,193300000.0
2008-03-07 14:45:00,0.8004,0.8004,0.8002,0.80035,448800000.0
2008-03-07 14:46:00,0.80035,0.80055,0.80025,0.8004,357900000.0
2008-03-07 14:47:00,0.8004,0.8007,0.8003,0.8007,367800000.0
2008-03-07 14:48:00,0.8007,0.8012,0.80045,0.8007,542100000.0
2008-03-07 14:49:00,0.8007,0.8009,0.8005,0.8009,437600000.0
2008-03-07 14:50:00,0.8009,0.80105,0.8008,0.80085,471500000.0
2008-03-07 14:51:00,0.8008,0.80085,0.8005,0.80055,516100000.0
2008-03-07 14:52:00,0.80055,0.8006,0.80055,0.80055,926200000.0
2008-03-07 14:53:00,0.80055,0.80085,0.80055,0.80065,587100000.0
2008-03-07 14:54:00,0.80065,0.80095,0.80065,0.80075,866500000.0
2008-03-07 14:55:00,0.80075,0.80105,0.80075,0.80095,548100000.0
2008-03-07 14:56:00,0.80095,0.80095,0.80085,0.80095,222200000.0
2008-03-07 14:57:00,0.80095,0.80105,0.80095,0.80105,175200000.0
2008-03-07 14:58:00,0.80105,0.80105,0.80085,0.80085,202100000.0
2008-03-07 14:59:00,0.80085,0.8012,0.80055,0.80115,665700001.0
2008-03-07 15:00:00,0.80115,0.80115,0.80055,0.8006,1144500001.0
2008-03-07 15:01:00,0.8006,0.8006,0.80035,0.80035,1275600000.0
2008-03-07 15:02:00,0.80035,0.80035,0.8002,0.8002,1408099987.0
2008-03-07 15:03:00,0.8002,0.80025,0.80005,0.80005,241200000.0
2008-03-07 15:04:00,0.80005,0.80005,0.7997,0.79975,1916000000.0
2008-03-07 15:05:00,0.79975,0.79985,0.79965,0.79985,1856800000.0
2008-03-07 15:06:00,0.79985,0.79985,0.79915,0.79955,1687900000.0
2008-03-07 15:07:00,0.79955,0.79975,0.79935,0.7995,1704099972.0
2008-03-07 15:08:00,0.7995,0.80005,0.79915,0.7992,1023499995.0
2008-03-07 15:09:00,0.7992,0.7995,0.79915,0.79945,1772100000.0
2008-03-07 15:10:00,0.79945,0.79945,0.79915,0.79925,886400000.0
2008-03-07 15:11:00,0.79925,0.79935,0.79865,0.7989,942700000.0
2008-03-07 15:12:00,0.7988,0.79925,0.7987,0.79885,870300000.0
2008-03-07 15:13:00,0.79885,0.79895,0.7986,0.79885,794600000.0
2008-03-07 15:14:00,0.79885,0.79925,0.79875,0.79905,1140000000.0
2008-03-07 15:15:00,0.79905,0.80145,0.79905,0.80055,650200000.0
2008-03-07 15:16:00,0.80055,0.80055,0.79815,0.79845,647000001.0
2008-03-07 15:17:00,0.79835,0.79905,0.79815,0.79875,963000000.0
2008-03-07 15:18:00,0.79875,0.79885,0.79815,0.79845,1912400001.0
2008-03-07 15:19:00,0.79845,0.79895,0.79825,0.79845,1214400000.0
2008-03-07 15:20:00,0.79845,0.79885,0.79845,0.79855,1639100000.0
2008-03-07 15:21:00,0.79855,0.7988,0.79845,0.7988,1722400000.0
2008-03-07 15:22:00,0.7988,0.7991,0.7981,0.7981,829800000.0
2008-03-07 15:23:00,0.7981,0.79875,0.7981,0.79875,1026700000.0
2008-03-07 15:24:00,0.79875,0.79885,0.79855,0.79885,1597200000.0
2008-03-07 15:25:00,0.79885,0.79975,0.79875,0.79945,1152100000.0
2008-03-07 15:26:00,0.7994,0.7994,0.7988,0.79915,1057800004.0
2008-03-07 15:27:00,0.79915,0.79945,0.79895,0.79945,921400000.0
2008-03-07 15:28:00,0.79945,0.79945,0.7988,0.79895,491800000.0
2008-03-07 15:29:00,0.79915,0.79945,0.7989,0.79895,794800000.0
2008-03-07 15:30:00,0.79895,0.80075,0.79885,0.79885,74100000.0
2008-03-07 15:31:00,0.79845,0.7989,0.7981,0.7985,189700000.0
2008-03-07 15:32:00,0.7985,0.7985,0.79755,0.7976,283300000.0
2008-03-07 15:33:00,0.7976,0.7976,0.7964,0.79665,436200000.0
2008-03-07 15:34:00,0.7966,0.79685,0.7964,0.7967,341500000.0
2008-03-07 15:35:00,0.7967,0.79765,0.7967,0.79745,1085600003.0
2008-03-07 15:36:00,0.7975,0.79825,0.79735,0.79775,649900000.0
2008-03-07 15:37:00,0.79775,0.79795,0.79755,0.79765,650500000.0
2008-03-07 15:38:00,0.79765,0.79795,0.7971,0.79715,625700000.0
2008-03-07 15:39:00,0.79715,0.79755,0.7971,0.7973,655900000.0
2008-03-07 15:40:00,0.7973,0.79745,0.79715,0.79735,306000000.0
2008-03-07 15:41:00,0.79735,0.79735,0.79535,0.79555,536800000.0
2008-03-07 15:42:00,0.79555,0.79555,0.7946,0.79505,353100000.0
2008-03-07 15:43:00,0.79505,0.79645,0.79495,0.7959,420600000.0
2008-03-07 15:44:00,0.7959,0.79625,0.7956,0.79575,587900000.0
2008-03-07 15:45:00,0.79575,0.7965,0.79575,0.79615,918500004.0
2008-03-07 15:46:00,0.79615,0.7967,0.7961,0.79645,1014100000.0
2008-03-07 15:47:00,0.79645,0.79665,0.79615,0.7963,795400000.0
2008-03-07 15:48:00,0.7963,0.79655,0.79595,0.79595,737100000.0
2008-03-07 15:49:00,0.79585,0.79595,0.7953,0.7953,582500000.0
2008-03-07 15:50:00,0.7953,0.79565,0.79465,0.79465,191300000.0
2008-03-07 15:51:00,0.79465,0.79535,0.79465,0.7951,247300000.0
2008-03-07 15:52:00,0.7951,0.79565,0.7949,0.7949,127800000.0
2008-03-07 15:53:00,0.7949,0.795,0.79385,0.79385,370900000.0
2008-03-07 15:54:00,0.79385,0.79405,0.793,0.79335,136000000.0
2008-03-07 15:55:00,0.79335,0.7942,0.7933,0.7941,216600000.0
2008-03-07 15:56:00,0.7941,0.7943,0.79355,0.7942,170000001.0
2008-03-07 15:57:00,0.7942,0.79525,0.7942,0.79525,204000000.0
2008-03-07 15:58:00,0.79525,0.7955,0.7948,0.7952,161600000.0
2008-03-07 15:59:00,0.7952,0.7954,0.7949,0.7952,349700000.0
2008-03-07 16:00:00,0.7952,0.7952,0.79425,0.79425,136200000.0
2008-03-07 16:01:00,0.79425,0.795,0.79425,0.79455,234400000.0
2008-03-07 16:02:00,0.79455,0.79455,0.79415,0.7944,152200000.0
2008-03-07 16:03:00,0.7944,0.7948,0.7944,0.7948,149200000.0
2008-03-07 16:04:00,0.7948,0.795,0.7948,0.7948,72300000.0
2008-03-07 16:05:00,0.7948,0.7948,0.7942,0.79425,200000000.0
2008-03-07 16:06:00,0.79425,0.79455,0.79365,0.79375,257800000.0
2008-03-07 16:07:00,0.79375,0.7943,0.79375,0.79415,378800000.0
2008-03-07 16:08:00,0.79415,0.79535,0.79415,0.79475,118200000.0
2008-03-07 16:09:00,0.79475,0.79525,0.7944,0.7947,97300000.0
2008-03-07 16:10:00,0.7947,0.7948,0.7947,0.7948,74700000.0
2008-03-07 16:11:00,0.7948,0.79525,0.7948,0.79495,531300000.0
2008-03-07 16:12:00,0.79495,0.79495,0.79415,0.79485,1039100000.0
2008-03-07 16:13:00,0.79485,0.79505,0.79485,0.79505,1053600000.0
2008-03-07 16:14:00,0.79505,0.79505,0.7948,0.795,614400000.0
2008-03-07 16:15:00,0.795,0.79525,0.7948,0.7948,80400000.0
2008-03-07 16:16:00,0.7948,0.7948,0.7935,0.794,416700000.0
2008-03-07 16:17:00,0.79405,0.79415,0.7936,0.79365,556900000.0
2008-03-07 16:18:00,0.79365,0.79375,0.79275,0.79285,675000000.0
2008-03-07 16:19:00,0.79285,0.79285,0.79115,0.79185,540200000.0
2008-03-07 16:20:00,0.79165,0.79165,0.79055,0.79125,949700000.0
2008-03-07 16:21:00,0.79125,0.79205,0.7911,0.7916,507500000.0
2008-03-07 16:22:00,0.7917,0.79235,0.7916,0.7921,762900000.0
2008-03-07 16:23:00,0.7921,0.79295,0.79185,0.79295,1562800000.0
2008-03-07 16:24:00,0.79295,0.79355,0.79295,0.79355,1653100000.0
2008-03-07 16:25:00,0.79355,0.79355,0.7922,0.79225,967700000.0
2008-03-07 16:26:00,0.79225,0.79255,0.79225,0.79225,862700000.0
2008-03-07 16:27:00,0.79225,0.79265,0.79225,0.79255,146200000.0
2008-03-07 16:28:00,0.79255,0.79255,0.79225,0.79225,456800000.0
2008-03-07 16:29:00,0.79225,0.79245,0.79225,0.79245,1219400000.0
2008-03-07 16:30:00,0.79245,0.7929,0.79245,0.7925,957700000.0
2008-03-07 16:31:00,0.7925,0.79295,0.79235,0.79265,893200002.0
2008-03-07 16:32:00,0.79265,0.79265,0.79245,0.79245,1088900015.0
2008-03-07 16:33:00,0.79245,0.79255,0.7924,0.79245,1118500000.0
2008-03-07 16:34:00,0.79245,0.79275,0.79245,0.79275,1554100000.0
2008-03-07 16:35:00,0.79275,0.79285,0.79255,0.79265,1145700020.0
2008-03-07 16:36:00,0.79265,0.79325,0.7926,0.793,225100000.0
2008-03-07 16:37:00,0.793,0.793,0.79245,0.79245,506700000.0
2008-03-07 16:38:00,0.79245,0.7931,0.79245,0.79305,197600000.0
2008-03-07 16:39:00,0.79305,0.79435,0.79305,0.7942,421200000.0
2008-03-07 16:40:00,0.79415,0.79435,0.79395,0.79415,439300000.0
2008-03-07 16:41:00,0.79445,0.79445,0.7939,0.79405,434500000.0
2008-03-07 16:42:00,0.79405,0.79405,0.79345,0.7935,509100000.0
2008-03-07 16:43:00,0.7935,0.7938,0.79345,0.7937,312600000.0
2008-03-07 16:44:00,0.7937,0.7942,0.7936,0.7939,160600000.0
2008-03-07 16:45:00,0.7939,0.7948,0.79385,0.7948,202800000.0
2008-03-07 16:46:00,0.79495,0.79515,0.7947,0.7948,433600000.0
2008-03-07 16:47:00,0.7948,0.79535,0.79465,0.79495,707600000.0
2008-03-07 16:48:00,0.79495,0.79565,0.7942,0.79495,713199994.0
2008-03-07 16:49:00,0.79495,0.7959,0.79495,0.79575,1634199964.0
2008-03-07 16:50:00,0.79575,0.79675,0.79555,0.79655,682600000.0
2008-03-07 16:51:00,0.79655,0.7969,0.79655,0.79665,593000000.0
2008-03-07 16:52:00,0.79665,0.79665,0.79555,0.79595,708900000.0
2008-03-07 16:53:00,0.79595,0.79595,0.79535,0.7956,357300000.0
2008-03-07 16:54:00,0.7956,0.7959,0.79545,0.7957,785100000.0
2008-03-07 16:55:00,0.7957,0.7962,0.79555,0.796,233200000.0
2008-03-07 16:56:00,0.796,0.7962,0.79565,0.79575,140200000.0
2008-03-07 16:57:00,0.7957,0.7962,0.7952,0.7961,115400000.0
2008-03-07 16:58:00,0.7961,0.7966,0.7961,0.7966,90800000.0
2008-03-07 16:59:00,0.7966,0.7967,0.7957,0.7957,196700000.0
2008-03-07 17:00:00,0.79565,0.7957,0.7949,0.7952,235800000.0
2008-03-07 17:01:00,0.7952,0.7952,0.79455,0.7949,182900000.0
2008-03-07 17:02:00,0.7949,0.79605,0.7949,0.7958,153000000.0
2008-03-07 17:03:00,0.7958,0.796,0.79535,0.796,261000000.0
2008-03-07 17:04:00,0.796,0.79635,0.7954,0.7961,311000000.0
2008-03-07 17:05:00,0.7961,0.7974,0.7961,0.7968,236200000.0
2008-03-07 17:06:00,0.7968,0.7968,0.7966,0.7967,121800000.0
2008-03-07 17:07:00,0.7967,0.79695,0.7963,0.7967,281400000.0
2008-03-07 17:08:00,0.7967,0.7967,0.796,0.7963,266700000.0
2008-03-07 17:09:00,0.7963,0.7965,0.79605,0.7961,433900000.0
2008-03-07 17:10:00,0.7961,0.79625,0.79535,0.7954,399600000.0
2008-03-07 17:11:00,0.7954,0.7955,0.795,0.7951,112400000.0
2008-03-07 17:12:00,0.7951,0.79545,0.7951,0.79515,336500000.0
2008-03-07 17:13:00,0.79515,0.79515,0.795,0.7951,159000000.0
2008-03-07 17:14:00,0.7951,0.7954,0.795,0.7952,105100000.0
2008-03-07 17:15:00,0.7952,0.7956,0.7951,0.7956,109200000.0
2008-03-07 17:16:00,0.7956,0.7956,0.7955,0.7955,81600000.0
2008-03-07 17:17:00,0.7955,0.7959,0.7955,0.7959,75600000.0
2008-03-07 17:18:00,0.7959,0.797,0.7959,0.7969,100800000.0
2008-03-07 17:19:00,0.7969,0.7972,0.7965,0.7965,294900000.0
2008-03-07 17:20:00,0.7965,0.79665,0.7964,0.7965,131200000.0
2008-03-07 17:21:00,0.7965,0.7971,0.7965,0.79685,260700000.0
2008-03-07 17:22:00,0.79685,0.7971,0.79685,0.797,157600000.0
2008-03-07 17:23:00,0.797,0.7972,0.797,0.7972,73400000.0
2008-03-07 17:24:00,0.7972,0.7972,0.79625,0.7963,122300000.0
2008-03-07 17:25:00,0.7963,0.79715,0.7962,0.79685,422100000.0
2008-03-07 17:26:00,0.79685,0.797,0.7964,0.797,378100000.0
2008-03-07 17:27:00,0.797,0.797,0.79635,0.79685,394400000.0
2008-03-07 17:28:00,0.79685,0.7972,0.7967,0.79675,470400000.0
2008-03-07 17:29:00,0.79675,0.7968,0.7965,0.7968,288700000.0
2008-03-07 17:30:00,0.7968,0.797,0.79675,0.7969,86800000.0
2008-03-07 17:31:00,0.7969,0.7973,0.7965,0.7966,142900000.0
2008-03-07 17:32:00,0.7966,0.7967,0.7964,0.7965,98600000.0
2008-03-07 17:33:00,0.7965,0.7967,0.79585,0.79595,128000000.0
2008-03-07 17:34:00,0.79595,0.79615,0.7951,0.79515,186300000.0
2008-03-07 17:35:00,0.79515,0.7955,0.7945,0.795,161000000.0
2008-03-07 17:36:00,0.7951,0.7952,0.7943,0.795,270900000.0
2008-03-07 17:37:00,0.795,0.7957,0.795,0.795,592600000.0
2008-03-07 17:38:00,0.795,0.7953,0.7949,0.7953,166100000.0
2008-03-07 17:39:00,0.7953,0.7959,0.7953,0.79555,249500000.0
2008-03-07 17:40:00,0.79555,0.7958,0.7955,0.7957,915300034.0
2008-03-07 17:41:00,0.7957,0.79665,0.7957,0.7965,196100000.0
2008-03-07 17:42:00,0.7965,0.7965,0.7959,0.7961,116600000.0
2008-03-07 17:43:00,0.7961,0.7963,0.796,0.7963,83200000.0
2008-03-07 17:44:00,0.7963,0.7967,0.7963,0.7967,115100000.0
2008-03-07 17:45:00,0.7967,0.7967,0.7961,0.79615,101400000.0
2008-03-07 17:46:00,0.79615,0.79685,0.79615,0.79675,166400000.0
2008-03-07 17:47:00,0.79675,0.79685,0.79625,0.79655,214900000.0
2008-03-07 17:48:00,0.79665,0.79685,0.79625,0.7963,177500000.0
2008-03-07 17:49:00,0.79625,0.7967,0.7962,0.7966,180600000.0
2008-03-07 17:50:00,0.7966,0.7969,0.7966,0.7967,312500000.0
2008-03-07 17:51:00,0.7967,0.7967,0.7962,0.7962,155900000.0
2008-03-07 17:52:00,0.7962,0.7962,0.7961,0.7961,94300000.0
2008-03-07 17:53:00,0.7961,0.7962,0.7958,0.7962,100200000.0
2008-03-07 17:54:00,0.7962,0.7962,0.7959,0.79595,127400000.0
2008-03-07 17:55:00,0.79595,0.79675,0.79595,0.7965,210600000.0
2008-03-07 17:56:00,0.7965,0.79655,0.7962,0.7962,516000000.0
2008-03-07 17:57:00,0.7962,0.7962,0.7962,0.7962,528000000.0
2008-03-07 17:58:00,0.7962,0.79645,0.79585,0.7963,331100000.0
2008-03-07 17:59:00,0.7963,0.7965,0.7952,0.7953,204300000.0
2008-03-07 18:00:00,0.7953,0.79555,0.79445,0.79525,913200000.0
2008-03-07 18:01:00,0.79525,0.79545,0.79525,0.79545,1890800000.0
2008-03-07 18:02:00,0.79545,0.79595,0.79535,0.79595,1825600000.0
2008-03-07 18:03:00,0.79595,0.79595,0.79495,0.79505,1063300000.0
2008-03-07 18:04:00,0.79505,0.79525,0.7947,0.795,555000000.0
2008-03-07 18:05:00,0.795,0.7959,0.795,0.7958,327000000.0
2008-03-07 18:06:00,0.7958,0.7959,0.795,0.7952,380700001.0
2008-03-07 18:07:00,0.7952,0.7954,0.7951,0.7953,350100000.0
2008-03-07 18:08:00,0.7953,0.79535,0.7953,0.79535,447900000.0
2008-03-07 18:09:00,0.7953,0.7957,0.7953,0.7956,258800000.0
2008-03-07 18:10:00,0.7956,0.7961,0.7956,0.7961,99500000.0
2008-03-07 18:11:00,0.7961,0.7961,0.79565,0.79595,236900000.0
2008-03-07 18:12:00,0.79595,0.7962,0.79595,0.7962,366900000.0
2008-03-07 18:13:00,0.7962,0.7962,0.7953,0.7953,512200000.0
2008-03-07 18:14:00,0.7953,0.79545,0.79515,0.79545,1134700000.0
2008-03-07 18:15:00,0.79545,0.7957,0.7954,0.7957,1298700000.0
2008-03-07 18:16:00,0.7957,0.7958,0.79465,0.7947,193700000.0
2008-03-07 18:17:00,0.79475,0.7949,0.7945,0.7949,428100000.0
2008-03-07 18:18:00,0.7948,0.79535,0.7948,0.79535,722000000.0
2008-03-07 18:19:00,0.79535,0.79545,0.79535,0.79545,848000000.0
2008-03-07 18:20:00,0.79545,0.79545,0.79515,0.79515,789400000.0
2008-03-07 18:21:00,0.79515,0.79525,0.7946,0.7948,186400000.0
2008-03-07 18:22:00,0.79465,0.79525,0.7946,0.795,152000000.0
2008-03-07 18:23:00,0.795,0.7952,0.7949,0.79505,148200000.0
2008-03-07 18:24:00,0.79505,0.7951,0.7949,0.7949,78200000.0
2008-03-07 18:25:00,0.7949,0.7951,0.7945,0.7945,128900000.0
2008-03-07 18:26:00,0.79455,0.79455,0.7941,0.7942,127000000.0
2008-03-07 18:27:00,0.7942,0.7942,0.7939,0.794,297200000.0
2008-03-07 18:28:00,0.794,0.79425,0.79385,0.794,145800002.0
2008-03-07 18:29:00,0.794,0.7947,0.794,0.7945,82600000.0
2008-03-07 18:30:00,0.7945,0.7946,0.7944,0.7945,144900000.0
2008-03-07 18:31:00,0.7945,0.7946,0.7941,0.7941,175500000.0
2008-03-07 18:32:00,0.7941,0.79455,0.7941,0.7945,349100000.0
2008-03-07 18:33:00,0.7945,0.7945,0.7943,0.7945,325700000.0
2008-03-07 18:34:00,0.7945,0.7945,0.79395,0.794,173200000.0
2008-03-07 18:35:00,0.794,0.7945,0.7937,0.7945,427100000.0
2008-03-07 18:36:00,0.7945,0.79455,0.79395,0.794,225200000.0
2008-03-07 18:37:00,0.794,0.7943,0.7932,0.7933,284900000.0
2008-03-07 18:38:00,0.7933,0.7936,0.7933,0.7936,73500000.0
2008-03-07 18:39:00,0.7936,0.7936,0.7933,0.7934,78400000.0
2008-03-07 18:40:00,0.7934,0.7937,0.7934,0.7937,129100000.0
2008-03-07 18:41:00,0.79365,0.7937,0.7935,0.7936,178700000.0
2008-03-07 18:42:00,0.7936,0.7939,0.7936,0.7937,69000000.0
2008-03-07 18:43:00,0.7937,0.7938,0.7936,0.7937,89300000.0
2008-03-07 18:44:00,0.7937,0.7937,0.7928,0.793,129800000.0
2008-03-07 18:45:00,0.793,0.7937,0.7928,0.793,174600000.0
2008-03-07 18:46:00,0.793,0.7934,0.793,0.7932,210700000.0
2008-03-07 18:47:00,0.7932,0.79325,0.7931,0.7932,118400000.0
2008-03-07 18:48:00,0.7932,0.7932,0.793,0.793,200500000.0
2008-03-07 18:49:00,0.793,0.7931,0.7929,0.7929,502600000.0
2008-03-07 18:50:00,0.7929,0.7932,0.79285,0.79285,373100000.0
2008-03-07 18:51:00,0.79285,0.793,0.7928,0.793,151100000.0
2008-03-07 18:52:00,0.793,0.793,0.7926,0.7926,166600000.0
2008-03-07 18:53:00,0.7926,0.7931,0.7926,0.7931,105100000.0
2008-03-07 18:54:00,0.7931,0.7941,0.7931,0.7933,163300000.0
2008-03-07 18:55:00,0.7933,0.7933,0.793,0.7931,96700000.0
2008-03-07 18:56:00,0.7931,0.7939,0.7931,0.7938,230200000.0
2008-03-07 18:57:00,0.7938,0.7939,0.79335,0.7937,150700000.0
2008-03-07 18:58:00,0.7937,0.7937,0.79295,0.79305,410400000.0
2008-03-07 18:59:00,0.79305,0.7941,0.7928,0.794,493400000.0
2008-03-07 19:00:00,0.794,0.7941,0.7939,0.7939,64200000.0
2008-03-07 19:01:00,0.7939,0.794,0.79385,0.79395,122500000.0
2008-03-07 19:02:00,0.79395,0.794,0.7937,0.7937,205600000.0
2008-03-07 19:03:00,0.7937,0.79385,0.7933,0.7935,81700000.0
2008-03-07 19:04:00,0.7935,0.7935,0.7935,0.7935,65700000.0
2008-03-07 19:05:00,0.7935,0.7935,0.79335,0.7935,124600000.0
2008-03-07 19:06:00,0.7935,0.7935,0.7931,0.7934,84400000.0
2008-03-07 19:07:00,0.7934,0.7934,0.79315,0.7932,68000000.0
2008-03-07 19:08:00,0.7932,0.7932,0.7931,0.7932,247200000.0
2008-03-07 19:09:00,0.7932,0.79335,0.7931,0.7931,279000000.0
2008-03-07 19:10:00,0.7931,0.7938,0.7931,0.7937,219500000.0
2008-03-07 19:11:00,0.7937,0.7937,0.7937,0.7937,350300000.0
2008-03-07 19:12:00,0.7937,0.7937,0.7937,0.7937,502700000.0
2008-03-07 19:13:00,0.7937,0.7937,0.7937,0.7937,66000000.0
2008-03-07 19:14:00,0.7937,0.7937,0.7937,0.7937,198700000.0
2008-03-07 19:15:00,0.7937,0.7937,0.7937,0.7937,578600000.0
2008-03-07 19:16:00,0.7937,0.794,0.7937,0.794,201100000.0
2008-03-07 19:17:00,0.794,0.794,0.7937,0.7939,178900000.0
2008-03-07 19:18:00,0.7939,0.7941,0.7939,0.7941,76000000.0
2008-03-07 19:19:00,0.7941,0.7942,0.7939,0.79415,142100000.0
2008-03-07 19:20:00,0.79415,0.7942,0.79415,0.7942,147500000.0
2008-03-07 19:21:00,0.7942,0.7944,0.7942,0.7944,70200000.0
2008-03-07 19:22:00,0.7944,0.7945,0.7944,0.7944,66300000.0
2008-03-07 19:23:00,0.7944,0.7944,0.7942,0.7942,75500000.0
2008-03-07 19:24:00,0.7942,0.7942,0.7942,0.7942,66300000.0
2008-03-07 19:25:00,0.7942,0.7942,0.7942,0.7942,67200000.0
2008-03-07 19:26:00,0.7942,0.7942,0.7942,0.7942,66600000.0
2008-03-07 19:27:00,0.7942,0.7942,0.7942,0.7942,66300000.0
2008-03-07 19:28:00,0.7942,0.7942,0.7938,0.7938,78600000.0
2008-03-07 19:29:00,0.7938,0.7938,0.79335,0.7935,307400000.0
2008-03-07 19:30:00,0.7935,0.7945,0.7935,0.79425,397900000.0
2008-03-07 19:31:00,0.79425,0.79425,0.7939,0.7939,375000000.0
2008-03-07 19:32:00,0.7939,0.79445,0.7939,0.7942,123700000.0
2008-03-07 19:33:00,0.7942,0.7942,0.7942,0.7942,66300000.0
2008-03-07 19:34:00,0.7942,0.7942,0.7941,0.7941,81000000.0
2008-03-07 19:35:00,0.7941,0.7942,0.7939,0.7942,85700000.0
2008-03-07 19:36:00,0.7942,0.79425,0.7942,0.79425,1823400000.0
2008-03-07 19:37:00,0.79425,0.79425,0.794,0.79415,1093600000.0
2008-03-07 19:38:00,0.79415,0.79415,0.79395,0.79405,906400000.0
2008-03-07 19:39:00,0.79405,0.79405,0.79355,0.79355,1651500000.0
2008-03-07 19:40:00,0.79355,0.79355,0.79355,0.79355,1902200000.0
2008-03-07 19:41:00,0.79355,0.79405,0.79355,0.79375,818700000.0
2008-03-07 19:42:00,0.79375,0.79395,0.79375,0.79385,1829600000.0
2008-03-07 19:43:00,0.79385,0.79395,0.79385,0.79385,1235200000.0
2008-03-07 19:44:00,0.79385,0.79405,0.79385,0.79405,889600000.0
2008-03-07 19:45:00,0.79405,0.79465,0.79405,0.7946,1374000000.0
2008-03-07 19:46:00,0.7946,0.7946,0.7946,0.7946,66900000.0
2008-03-07 19:47:00,0.7946,0.7947,0.7946,0.7947,74000000.0
2008-03-07 19:48:00,0.7947,0.7947,0.7947,0.7947,66600000.0
2008-03-07 19:49:00,0.7947,0.79475,0.7947,0.79475,131000000.0
2008-03-07 19:50:00,0.79475,0.7952,0.79475,0.7952,575800000.0
2008-03-07 19:51:00,0.7952,0.7955,0.7952,0.7955,102400000.0
2008-03-07 19:52:00,0.7955,0.7955,0.79535,0.7955,167100000.0
2008-03-07 19:53:00,0.7955,0.7955,0.7955,0.7955,105600000.0
2008-03-07 19:54:00,0.7955,0.79575,0.7955,0.79575,88200000.0
2008-03-07 19:55:00,0.79575,0.7963,0.79575,0.7962,382200000.0
2008-03-07 19:56:00,0.7962,0.7962,0.796,0.7961,393400000.0
2008-03-07 19:57:00,0.7961,0.7962,0.79595,0.7962,116300000.0
2008-03-07 19:58:00,0.7962,0.7964,0.7961,0.7962,98600000.0
2008-03-07 19:59:00,0.7962,0.7963,0.7961,0.7963,73500000.0
2008-03-07 20:00:00,0.7963,0.7964,0.7962,0.7964,69000000.0
2008-03-07 20:01:00,0.7964,0.7965,0.7963,0.7964,106100000.0
2008-03-07 20:02:00,0.7964,0.7967,0.7961,0.7963,116000000.0
2008-03-07 20:03:00,0.7963,0.7963,0.7963,0.7963,65400000.0
2008-03-07 20:04:00,0.7963,0.7963,0.7963,0.7963,83100000.0
2008-03-07 20:05:00,0.7963,0.7965,0.7963,0.7965,70400000.0
2008-03-07 20:06:00,0.7965,0.7967,0.79645,0.79645,56600000.0
2008-03-07 20:07:00,0.79645,0.79645,0.7963,0.7963,511400000.0
2008-03-07 20:08:00,0.7963,0.7963,0.7963,0.7963,532800000.0
2008-03-07 20:09:00,0.7963,0.7967,0.7963,0.7963,167200000.0
2008-03-07 20:10:00,0.7963,0.7963,0.7963,0.7963,528000000.0
2008-03-07 20:11:00,0.7963,0.7963,0.7962,0.7962,528000000.0
2008-03-07 20:12:00,0.7962,0.7962,0.79605,0.7962,385800000.0
2008-03-07 20:13:00,0.7962,0.7962,0.796,0.7961,84800000.0
2008-03-07 20:14:00,0.7961,0.7961,0.7955,0.7958,169700000.0
2008-03-07 20:15:00,0.7958,0.7958,0.7955,0.7958,103000000.0
2008-03-07 20:16:00,0.7958,0.7959,0.79475,0.79515,253100000.0
2008-03-07 20:17:00,0.79515,0.7957,0.7949,0.7953,145700000.0
2008-03-07 20:18:00,0.7953,0.7953,0.795,0.795,114900000.0
2008-03-07 20:19:00,0.795,0.7952,0.795,0.7952,71400000.0
2008-03-07 20:20:00,0.7952,0.7952,0.7952,0.7952,66300000.0
2008-03-07 20:21:00,0.7952,0.79535,0.79495,0.79495,159700000.0
2008-03-07 20:22:00,0.79495,0.7952,0.79485,0.7952,352300000.0
2008-03-07 20:23:00,0.7952,0.7952,0.7951,0.7951,442200000.0
2008-03-07 20:24:00,0.7951,0.7952,0.7951,0.7952,102900000.0
2008-03-07 20:25:00,0.7952,0.7952,0.7952,0.7952,215500000.0
2008-03-07 20:26:00,0.7952,0.7952,0.7952,0.7952,102500000.0
2008-03-07 20:27:00,0.7952,0.7953,0.7952,0.7953,66000000.0
2008-03-07 20:28:00,0.7953,0.7954,0.79485,0.7951,159000000.0
2008-03-07 20:29:00,0.7951,0.7951,0.795,0.795,412200000.0
2008-03-07 20:30:00,0.795,0.795,0.7945,0.7945,473100000.0
2008-03-07 20:31:00,0.7945,0.79465,0.7945,0.7945,271800000.0
2008-03-07 20:32:00,0.7945,0.7946,0.7945,0.7946,171300000.0
2008-03-07 20:33:00,0.7946,0.7946,0.7946,0.7946,581600000.0
2008-03-07 20:34:00,0.7946,0.795,0.7946,0.7948,250000000.0
2008-03-07 20:35:00,0.7948,0.7948,0.7948,0.7948,66000000.0
2008-03-07 20:36:00,0.7948,0.7948,0.7945,0.79475,121900000.0
2008-03-07 20:37:00,0.79475,0.79475,0.7945,0.7945,95700000.0
2008-03-07 20:38:00,0.7945,0.7945,0.79425,0.7945,149900000.0
2008-03-07 20:39:00,0.7945,0.7947,0.7941,0.7941,93000000.0
2008-03-07 20:40:00,0.7941,0.79425,0.7941,0.7942,167000000.0
2008-03-07 20:41:00,0.7942,0.79425,0.7942,0.7942,553500000.0
2008-03-07 20:42:00,0.7942,0.7942,0.7942,0.7942,236500000.0
2008-03-07 20:43:00,0.7942,0.7942,0.7942,0.7942,66600000.0
2008-03-07 20:44:00,0.7942,0.7942,0.7942,0.7942,66900000.0
2008-03-07 20:45:00,0.7942,0.7942,0.79345,0.7935,191000000.0
2008-03-07 20:46:00,0.7935,0.79375,0.7935,0.79375,489900000.0
2008-03-07 20:47:00,0.79375,0.79385,0.79365,0.79385,1715100001.0
2008-03-07 20:48:00,0.79385,0.79405,0.79385,0.79405,1312200000.0
2008-03-07 20:49:00,0.79405,0.79405,0.79405,0.79405,888000000.0
2008-03-07 20:50:00,0.79405,0.79425,0.79405,0.79425,1001600000.0
2008-03-07 20:51:00,0.79425,0.79425,0.79425,0.79425,884000000.0
2008-03-07 20:52:00,0.79425,0.79425,0.79415,0.79425,900000000.0
2008-03-07 20:53:00,0.79425,0.79435,0.79405,0.79415,892000000.0
2008-03-07 20:54:00,0.79415,0.79415,0.79395,0.79395,941600000.0
2008-03-07 20:55:00,0.79395,0.79405,0.79395,0.79405,1068800000.0
2008-03-07 20:56:00,0.79405,0.79405,0.79405,0.79405,2131200000.0
2008-03-07 20:57:00,0.79405,0.79405,0.794,0.794,843300000.0
2008-03-07 20:58:00,0.794,0.794,0.794,0.794,65700000.0
2008-03-07 20:59:00,0.794,0.794,0.794,0.794,66000000.0
2008-03-07 21:00:00,0.794,0.794,0.7938,0.7938,122700000.0
2008-03-07 21:01:00,0.7938,0.79385,0.7938,0.7938,80700000.0
2008-03-07 21:02:00,0.7938,0.7938,0.7938,0.7938,66300000.0
2008-03-07 21:03:00,0.7938,0.79385,0.7935,0.7935,101500000.0
2008-03-07 21:04:00,0.7935,0.79355,0.79335,0.7935,273600000.0
2008-03-07 21:05:00,0.7935,0.7935,0.79345,0.7935,113300000.0
2008-03-07 21:06:00,0.7935,0.7936,0.7935,0.7936,70000000.0
2008-03-07 21:07:00,0.7936,0.7938,0.7936,0.7938,75000000.0
2008-03-07 21:08:00,0.7938,0.7938,0.7938,0.7938,82500000.0
2008-03-07 21:09:00,0.7938,0.7938,0.7938,0.7938,81900000.0
2008-03-07 21:10:00,0.7938,0.7938,0.7938,0.7938,66300000.0
2008-03-07 21:11:00,0.7938,0.7938,0.79365,0.79365,68800000.0
2008-03-07 21:12:00,0.79365,0.7942,0.79365,0.7942,99900000.0
2008-03-07 21:13:00,0.7942,0.79455,0.7942,0.7943,152300000.0
2008-03-07 21:14:00,0.7943,0.79445,0.7942,0.7942,84900000.0
2008-03-07 21:15:00,0.7942,0.7942,0.7942,0.7942,65700000.0
2008-03-07 21:16:00,0.7942,0.7942,0.7942,0.7942,66000000.0
2008-03-07 21:17:00,0.7942,0.7942,0.7941,0.7941,72100000.0
2008-03-07 21:18:00,0.7941,0.7941,0.7938,0.7938,413700000.0
2008-03-07 21:19:00,0.7938,0.7938,0.79365,0.79365,408000000.0
2008-03-07 21:20:00,0.79365,0.79365,0.793,0.793,447300000.0
2008-03-07 21:21:00,0.793,0.793,0.7927,0.7928,123800000.0
2008-03-07 21:22:00,0.7928,0.793,0.7928,0.7928,65700000.0
2008-03-07 21:23:00,0.7928,0.7928,0.7928,0.7928,66300000.0
2008-03-07 21:24:00,0.7928,0.793,0.7928,0.793,82600000.0
2008-03-07 21:25:00,0.793,0.793,0.793,0.793,66300000.0
2008-03-07 21:26:00,0.793,0.7932,0.793,0.7931,70200000.0
2008-03-07 21:27:00,0.7931,0.7932,0.7931,0.7932,70200000.0
2008-03-07 21:28:00,0.7932,0.7933,0.7932,0.7933,65100000.0
2008-03-07 21:29:00,0.7933,0.7933,0.7932,0.7933,66300000.0
2008-03-07 21:30:00,0.7933,0.7933,0.7932,0.7932,66000000.0
2008-03-07 21:31:00,0.7932,0.7933,0.7932,0.7933,66300000.0
2008-03-07 21:32:00,0.7933,0.7933,0.7933,0.7933,65700000.0
2008-03-07 21:33:00,0.7933,0.7933,0.7933,0.7933,66300000.0
2008-03-07 21:34:00,0.7933,0.7933,0.7933,0.7933,66300000.0
2008-03-07 21:35:00,0.7933,0.7933,0.7933,0.7933,66000000.0
2008-03-07 21:36:00,0.7933,0.7933,0.79315,0.79315,258200000.0
2008-03-07 21:37:00,0.79315,0.79315,0.7926,0.7926,79400000.0
2008-03-07 21:38:00,0.7926,0.7926,0.7922,0.7922,141500000.0
2008-03-07 21:39:00,0.7922,0.7927,0.7922,0.7922,229200000.0
2008-03-07 21:40:00,0.7922,0.7923,0.7922,0.7923,191600000.0
2008-03-07 21:41:00,0.7923,0.7925,0.7922,0.7923,104000000.0
2008-03-07 21:42:00,0.7923,0.7923,0.7923,0.7923,66000000.0
2008-03-07 21:43:00,0.7923,0.7923,0.7923,0.7923,65700000.0
2008-03-07 21:44:00,0.7923,0.79255,0.7923,0.7925,82900000.0
2008-03-07 21:45:00,0.7925,0.7925,0.7925,0.7925,66600000.0
2008-03-07 21:46:00,0.7925,0.7926,0.79245,0.79245,505500000.0
2008-03-07 21:47:00,0.79245,0.79245,0.79245,0.79245,1056000000.0
2008-03-07 21:48:00,0.79245,0.79255,0.79245,0.79245,1298500000.0
2008-03-07 21:49:00,0.79245,0.79245,0.79245,0.79245,885100000.0
2008-03-07 21:50:00,0.79245,0.79245,0.79245,0.79245,112500000.0
2008-03-07 21:51:00,0.79245,0.79245,0.79245,0.79245,112500000.0
2008-03-07 21:52:00,0.79245,0.79245,0.7922,0.7922,642700000.0
2008-03-07 21:53:00,0.7922,0.7922,0.7922,0.7922,65100000.0
2008-03-07 21:54:00,0.7922,0.7922,0.7921,0.7921,656300000.0
2008-03-07 21:55:00,0.7921,0.79215,0.79205,0.79205,491100000.0
2008-03-07 21:56:00,0.79205,0.79215,0.792,0.79215,470600000.0
2008-03-07 21:57:00,0.79215,0.79215,0.792,0.79205,953600000.0
2008-03-07 21:58:00,0.79205,0.79205,0.79205,0.79205,1051200000.0
2008-03-07 21:59:00,0.79215,0.79275,0.79205,0.79245,1850700000.0
2008-03-07 22:01:00,0.7945,0.7945,0.7943,0.7944,1751300000.0
2008-03-07 22:02:00,0.79325,0.79355,0.79305,0.79305,1751300000.0
2008-03-07 22:03:00,0.79305,0.79325,0.7927,0.793,380600000.0
2008-03-07 22:04:00,0.793,0.793,0.79275,0.79295,854900000.0
2008-03-07 22:05:00,0.79295,0.79295,0.79275,0.79285,320800000.0
2008-03-07 22:06:00,0.79285,0.79285,0.79275,0.79285,1805800063.0
2008-03-07 22:07:00,0.79285,0.79305,0.79285,0.79305,1508400081.0
2008-03-07 22:08:00,0.79305,0.79305,0.79305,0.79305,380200000.0
2008-03-07 22:09:00,0.79305,0.79305,0.79305,0.79305,397800000.0
2008-03-07 22:10:00,0.79305,0.79305,0.79305,0.79305,396000000.0
2008-03-07 22:11:00,0.79305,0.79305,0.79305,0.79305,397800000.0
2008-03-07 22:12:00,0.79305,0.7938,0.7929,0.7938,475200000.0
2008-03-07 22:13:00,0.7938,0.79415,0.79345,0.79345,1394700000.0
2008-03-07 22:14:00,0.79345,0.79375,0.79345,0.79365,1654600000.0
2008-03-07 22:15:00,0.79365,0.79375,0.79365,0.79365,523200000.0
2008-03-07 22:16:00,0.79365,0.79365,0.79365,0.79365,525600000.0
2008-03-07 22:17:00,0.79365,0.7937,0.79345,0.7937,856500000.0
2008-03-07 22:18:00,0.7937,0.79415,0.7937,0.7941,499600000.0
2008-03-07 22:19:00,0.7941,0.7952,0.79395,0.79495,480100000.0
2008-03-07 22:20:00,0.79495,0.7953,0.7943,0.79485,628900000.0
2008-03-07 22:21:00,0.79485,0.79505,0.7944,0.79455,1551700000.0
2008-03-07 22:22:00,0.79455,0.79545,0.79455,0.79545,1476300000.0
2008-03-07 22:23:00,0.79535,0.7957,0.79495,0.79535,588600000.0
2008-03-07 22:24:00,0.79535,0.79535,0.79455,0.7951,969700000.0
2008-03-07 22:25:00,0.7951,0.7951,0.79505,0.79505,637200000.0
2008-03-07 22:26:00,0.79505,0.7954,0.79475,0.7948,729800000.0
2008-03-07 22:27:00,0.7948,0.79505,0.79445,0.79505,1055100000.0
2008-03-07 22:28:00,0.79505,0.79525,0.79505,0.79525,2064800000.0
2008-03-07 22:29:00,0.79525,0.79525,0.79485,0.79485,2144800000.0
2008-03-07 22:31:00,0.79505,0.79505,0.79445,0.7948,1559300000.0
2008-03-07 22:32:00,0.7948,0.79495,0.7948,0.79495,1008000000.0
2008-03-07 22:33:00,0.79495,0.79495,0.79455,0.79455,1928400000.0
2008-03-07 22:34:00,0.79455,0.79455,0.79445,0.79445,964100005.0
2008-03-07 22:35:00,0.79445,0.79445,0.7943,0.7943,2042600000.0
2008-03-07 22:36:00,0.7943,0.7943,0.7943,0.7943,532800000.0
2008-03-07 22:37:00,0.7943,0.79445,0.7943,0.79445,1201800000.0
2008-03-07 22:38:00,0.79445,0.79495,0.79445,0.79495,983900000.0
2008-03-07 22:39:00,0.79495,0.7952,0.79465,0.7951,2011800005.0
2008-03-07 22:40:00,0.7951,0.7951,0.7951,0.7951,528000000.0
2008-03-07 22:41:00,0.7951,0.7951,0.7951,0.7951,528000000.0
2008-03-07 22:42:00,0.7951,0.7951,0.7951,0.7951,546400000.0
2008-03-07 22:43:00,0.7951,0.79515,0.7951,0.7951,540800000.0
2008-03-07 22:44:00,0.7951,0.7951,0.7951,0.7951,532800000.0
2008-03-07 22:45:00,0.7951,0.79525,0.7951,0.7951,544800000.0
2008-03-07 22:46:00,0.7951,0.79545,0.7951,0.79525,1758400000.0
2008-03-07 22:49:00,0.79525,0.79525,0.79475,0.79475,1661700000.0
2008-03-07 22:50:00,0.79475,0.79555,0.79475,0.79475,1177500000.0
2008-03-07 22:51:00,0.79475,0.79475,0.79475,0.79475,1408000000.0
2008-03-07 22:52:00,0.79475,0.79475,0.79475,0.79475,1427200000.0
2008-03-07 22:53:00,0.7924,0.7933,0.7924,0.7933,1224000000.0
2008-03-07 22:54:00,0.793,0.793,0.793,0.793,1224000000.0
2008-03-07 22:55:00,0.7933,0.7933,0.7933,0.7933,1224000000.0
2008-03-07 22:56:00,0.7944,0.7944,0.79435,0.79435,1224000000.0
2008-03-07 22:57:00,0.793,0.7936,0.793,0.7936,235700000.0
2008-03-07 23:01:00,0.79404,0.79416,0.79404,0.7941,235700000.0
2008-03-07 23:02:00,0.79409,0.79416,0.79405,0.79407,463600000.0
2008-03-07 23:03:00,0.79407,0.7941,0.79405,0.79409,178400000.0
2008-03-07 23:04:00,0.7941,0.79417,0.79407,0.79409,318000000.0
2008-03-07 23:05:00,0.79409,0.79409,0.79402,0.79402,281600000.0
2008-03-07 23:06:00,0.79402,0.79412,0.79397,0.79405,1032000000.0
2008-03-07 23:07:00,0.79402,0.79405,0.794,0.79402,565200000.0
2008-03-07 23:08:00,0.79402,0.79405,0.794,0.79405,473000000.0
2008-03-07 23:09:00,0.79405,0.79405,0.794,0.794,514200000.0
2008-03-07 23:10:00,0.794,0.7941,0.794,0.794,739600000.0
2008-03-07 23:11:00,0.794,0.79411,0.794,0.79403,598900000.0
2008-03-07 23:12:00,0.79407,0.79424,0.79404,0.79408,930100000.0
2008-03-07 23:13:00,0.79408,0.7942,0.79397,0.79408,622100000.0
2008-03-07 23:14:00,0.79414,0.79421,0.79411,0.79411,667100000.0
2008-03-07 23:15:00,0.79409,0.79409,0.79395,0.79399,428700000.0
2008-03-07 23:16:00,0.794,0.794,0.794,0.794,619100000.0
2008-03-07 23:17:00,0.79396,0.794,0.79381,0.79383,251900000.0
2008-03-07 23:18:00,0.79375,0.79375,0.7937,0.7937,284500000.0
2008-03-07 23:19:00,0.79369,0.79376,0.79366,0.79367,216200000.0
2008-03-07 23:20:00,0.79365,0.79365,0.7936,0.7936,447700000.0
2008-03-07 23:21:00,0.79357,0.79357,0.79335,0.79335,305700000.0
2008-03-07 23:22:00,0.79333,0.79341,0.79327,0.79335,379200000.0
2008-03-07 23:23:00,0.79332,0.79341,0.79327,0.7934,399000000.0
2008-03-07 23:24:00,0.7934,0.7934,0.7934,0.7934,596700000.0
2008-03-07 23:25:00,0.79341,0.79349,0.79341,0.79343,372900000.0
2008-03-07 23:26:00,0.79337,0.79337,0.79269,0.79269,465000000.0
2008-03-07 23:27:00,0.79255,0.79271,0.79255,0.79264,715200000.0
2008-03-07 23:28:00,0.79257,0.79257,0.79238,0.79251,364500000.0
2008-03-07 23:29:00,0.79257,0.79257,0.79252,0.79252,352800000.0
2008-03-07 23:30:00,0.79252,0.79257,0.79245,0.79245,573600000.0
2008-03-07 23:31:00,0.79245,0.79245,0.7924,0.7924,425500000.0
2008-03-07 23:32:00,0.79244,0.79263,0.79244,0.79252,349300000.0
2008-03-07 23:33:00,0.79251,0.79259,0.79251,0.79259,294600000.0
2008-03-07 23:34:00,0.7926,0.79265,0.7926,0.79265,143000000.0
2008-03-07 23:35:00,0.79265,0.7927,0.79253,0.7926,635900000.0
2008-03-07 23:36:00,0.7926,0.7927,0.79255,0.7927,665600000.0
2008-03-07 23:37:00,0.7927,0.7927,0.7927,0.7927,353400000.0
2008-03-07 23:38:00,0.79273,0.7928,0.79271,0.7928,544900000.0
2008-03-07 23:39:00,0.79288,0.79331,0.79288,0.7933,258400000.0
2008-03-07 23:40:00,0.79338,0.79349,0.79329,0.79329,302400000.0
2008-03-07 23:41:00,0.79336,0.79363,0.79336,0.79363,614600000.0
2008-03-07 23:42:00,0.7937,0.79375,0.7937,0.79375,417300000.0
2008-03-07 23:43:00,0.79371,0.79392,0.79356,0.79365,777400000.0
2008-03-07 23:44:00,0.79365,0.79366,0.79352,0.79366,643300000.0
2008-03-07 23:45:00,0.7937,0.79375,0.7937,0.79375,347300000.0
2008-03-07 23:46:00,0.79375,0.79375,0.7937,0.7937,554600000.0
2008-03-07 23:47:00,0.7937,0.7938,0.7937,0.7938,587000000.0
2008-03-07 23:48:00,0.7938,0.7938,0.7937,0.7937,616300000.0
2008-03-07 23:49:00,0.7937,0.79375,0.79365,0.7937,422800000.0
2008-03-07 23:50:00,0.7937,0.7937,0.7937,0.7937,455700000.0
2008-03-07 23:51:00,0.79366,0.79366,0.79323,0.79323,170500000.0
2008-03-07 23:52:00,0.79306,0.7932,0.7923,0.7923,945300000.0
2008-03-07 23:53:00,0.79225,0.79225,0.7922,0.7922,814700000.0
2008-03-07 23:54:00,0.79221,0.79228,0.79221,0.79224,545300000.0
2008-03-07 23:55:00,0.79238,0.79293,0.79238,0.79276,820900000.0
2008-03-07 23:56:00,0.79284,0.79316,0.79284,0.79316,696200000.0
2008-03-07 23:57:00,0.79328,0.79344,0.79327,0.79343,1087400000.0
2008-03-07 23:58:00,0.7934,0.79345,0.79322,0.79328,615700000.0
2008-03-07 23:59:00,0.79327,0.79327,0.79312,0.79312,354400000.0
2008-03-10 00:01:00,0.7918,0.7918,0.7916,0.7918,685200000.0
2008-03-10 00:02:00,0.7916,0.7916,0.7916,0.7916,685200000.0
2008-03-10 00:05:00,0.7915,0.7915,0.7915,0.7915,685200000.0
2008-03-10 00:08:00,0.7916,0.7916,0.7915,0.7916,685200000.0
2008-03-10 00:09:00,0.7917,0.7917,0.7917,0.7917,685200000.0
2008-03-10 00:10:00,0.7918,0.7918,0.7916,0.7917,685200000.0
2008-03-10 00:11:00,0.7916,0.7916,0.7916,0.7916,685200000.0
2008-03-10 00:12:00,0.7917,0.7917,0.7916,0.7916,685200000.0
2008-03-10 00:13:00,0.7917,0.7917,0.7916,0.7916,685200000.0
2008-03-10 00:14:00,0.7915,0.7915,0.7915,0.7915,685200000.0
2008-03-10 00:15:00,0.7916,0.7917,0.7915,0.7917,685200000.0
2008-03-10 00:16:00,0.7918,0.792,0.7918,0.792,685200000.0
2008-03-10 00:17:00,0.7916,0.7918,0.7916,0.7916,685200000.0
2008-03-10 00:18:00,0.7915,0.7917,0.7915,0.7916,685200000.0
2008-03-10 00:19:00,0.7917,0.7918,0.7917,0.7918,685200000.0
2008-03-10 00:20:00,0.7917,0.7917,0.7917,0.7917,685200000.0
2008-03-10 00:21:00,0.7918,0.7918,0.7918,0.7918,685200000.0
2008-03-10 00:25:00,0.792,0.792,0.792,0.792,685200000.0
2008-03-10 00:26:00,0.7924,0.7925,0.7924,0.7925,685200000.0
2008-03-10 00:27:00,0.7924,0.7928,0.7924,0.7927,685200000.0
2008-03-10 00:32:00,0.7926,0.7927,0.7926,0.7927,685200000.0
2008-03-10 00:33:00,0.7924,0.7927,0.7921,0.7926,685200000.0
2008-03-10 00:34:00,0.7927,0.7927,0.7927,0.7927,685200000.0
2008-03-10 00:35:00,0.7928,0.7929,0.7928,0.7929,685200000.0
2008-03-10 00:36:00,0.7928,0.7928,0.7926,0.7926,685200000.0
2008-03-10 00:37:00,0.7928,0.7929,0.7926,0.7926,685200000.0
2008-03-10 00:38:00,0.7925,0.7925,0.7925,0.7925,685200000.0
2008-03-10 00:39:00,0.7928,0.7928,0.7928,0.7928,685200000.0
2008-03-10 00:40:00,0.7929,0.7931,0.7929,0.7929,685200000.0
2008-03-10 00:41:00,0.793,0.793,0.7929,0.793,685200000.0
2008-03-10 00:42:00,0.7931,0.7931,0.793,0.7931,685200000.0
2008-03-10 00:43:00,0.7933,0.7934,0.793,0.793,685200000.0
2008-03-10 00:44:00,0.7932,0.7932,0.7929,0.7932,685200000.0
2008-03-10 00:45:00,0.7933,0.7935,0.7933,0.7935,685200000.0
2008-03-10 00:46:00,0.7938,0.7938,0.7938,0.7938,685200000.0
2008-03-10 00:47:00,0.7935,0.7938,0.7935,0.7938,685200000.0
2008-03-10 00:48:00,0.7936,0.7936,0.7936,0.7936,685200000.0
2008-03-10 00:50:00,0.7935,0.7935,0.7935,0.7935,685200000.0
2008-03-10 00:51:00,0.7934,0.7934,0.7934,0.7934,685200000.0
2008-03-10 00:52:00,0.7935,0.7935,0.7934,0.7934,685200000.0
2008-03-10 00:53:00,0.7935,0.7936,0.7935,0.7936,685200000.0
2008-03-10 00:54:00,0.7935,0.7936,0.7935,0.7936,685200000.0
2008-03-10 00:58:00,0.7937,0.7937,0.7936,0.7936,685200000.0
2008-03-10 00:59:00,0.7937,0.7937,0.7937,0.7937,685200000.0
2008-03-10 01:01:00,0.7933,0.7933,0.7932,0.7932,685200000.0
2008-03-10 01:02:00,0.7931,0.7931,0.7929,0.7929,685200000.0
2008-03-10 01:03:00,0.793,0.793,0.793,0.793,685200000.0
2008-03-10 01:04:00,0.7929,0.7929,0.7929,0.7929,685200000.0
2008-03-10 01:05:00,0.793,0.793,0.7929,0.7929,685200000.0
2008-03-10 01:06:00,0.7927,0.7928,0.7926,0.7927,685200000.0
2008-03-10 01:07:00,0.7926,0.7927,0.7926,0.7927,685200000.0
2008-03-10 01:08:00,0.793,0.793,0.7927,0.7928,685200000.0
2008-03-10 01:09:00,0.7927,0.7931,0.7927,0.793,685200000.0
2008-03-10 01:10:00,0.7931,0.7931,0.7926,0.7926,685200000.0
2008-03-10 01:11:00,0.7925,0.7925,0.7925,0.7925,685200000.0
2008-03-10 01:12:00,0.7924,0.7924,0.7924,0.7924,685200000.0
2008-03-10 01:13:00,0.7923,0.7924,0.7922,0.7924,685200000.0
2008-03-10 01:14:00,0.7925,0.7925,0.7925,0.7925,685200000.0
2008-03-10 01:15:00,0.7926,0.793,0.7926,0.793,685200000.0
2008-03-10 01:16:00,0.7929,0.7929,0.7929,0.7929,685200000.0
2008-03-10 01:17:00,0.793,0.793,0.793,0.793,685200000.0
2008-03-10 01:18:00,0.7928,0.7931,0.7927,0.7931,685200000.0
2008-03-10 01:20:00,0.793,0.7931,0.793,0.7931,685200000.0
2008-03-10 01:21:00,0.793,0.7931,0.793,0.7931,685200000.0
2008-03-10 01:24:00,0.7932,0.7933,0.7932,0.7932,685200000.0
2008-03-10 01:25:00,0.7933,0.7935,0.7933,0.7935,685200000.0
2008-03-10 01:27:00,0.7936,0.7936,0.7936,0.7936,685200000.0
2008-03-10 01:28:00,0.7935,0.7935,0.7935,0.7935,685200000.0
2008-03-10 01:32:00,0.7934,0.7934,0.7934,0.7934,685200000.0
2008-03-10 01:34:00,0.7935,0.7935,0.7934,0.7934,685200000.0
2008-03-10 01:38:00,0.7935,0.7936,0.7934,0.7936,685200000.0
2008-03-10 01:40:00,0.7935,0.7935,0.7933,0.7933,685200000.0
2008-03-10 01:41:00,0.7932,0.7932,0.7932,0.7932,685200000.0
2008-03-10 01:42:00,0.7933,0.7933,0.7933,0.7933,685200000.0
2008-03-10 01:44:00,0.7934,0.7935,0.7934,0.7935,685200000.0
2008-03-10 01:47:00,0.7933,0.7933,0.7932,0.7933,685200000.0
2008-03-10 01:48:00,0.7935,0.7936,0.7935,0.7936,685200000.0
2008-03-10 01:49:00,0.7934,0.7942,0.7934,0.7941,685200000.0
2008-03-10 01:50:00,0.7939,0.7941,0.7939,0.7941,685200000.0
2008-03-10 01:51:00,0.794,0.7941,0.794,0.794,685200000.0
2008-03-10 01:54:00,0.7937,0.794,0.7937,0.794,685200000.0
2008-03-10 01:55:00,0.7938,0.7941,0.7938,0.7941,685200000.0
2008-03-10 01:56:00,0.794,0.7941,0.7938,0.7941,685200000.0
2008-03-10 01:57:00,0.7942,0.7942,0.7941,0.7941,685200000.0
2008-03-10 01:58:00,0.7942,0.7942,0.7934,0.7938,685200000.0
2008-03-10 01:59:00,0.7941,0.7941,0.7936,0.7936,685200000.0
2008-03-10 02:00:00,0.7936,0.7936,0.7933,0.7933,685200000.0
2008-03-10 02:01:00,0.7933,0.7935,0.7933,0.7935,219000000.0
2008-03-10 02:02:00,0.7935,0.7935,0.7929,0.793,997400000.0
2008-03-10 02:03:00,0.793,0.7931,0.793,0.7931,171099997.0
2008-03-10 02:04:00,0.7931,0.7931,0.793,0.793,20400000.0
2008-03-10 02:05:00,0.793,0.793,0.793,0.793,73100000.0
2008-03-10 02:06:00,0.793,0.793,0.7927,0.7927,478200000.0
2008-03-10 02:07:00,0.7927,0.7927,0.7927,0.7927,518900000.0
2008-03-10 02:08:00,0.7927,0.7931,0.7927,0.793,791099998.0
2008-03-10 02:09:00,0.793,0.7931,0.7929,0.7931,586900000.0
2008-03-10 02:10:00,0.7931,0.7932,0.7928,0.7928,347000000.0
2008-03-10 02:11:00,0.7928,0.7928,0.7927,0.7927,294800000.0
2008-03-10 02:12:00,0.7927,0.7927,0.7925,0.7926,172500000.0
2008-03-10 02:13:00,0.7926,0.7926,0.7924,0.7926,344100000.0
2008-03-10 02:14:00,0.7926,0.7926,0.7926,0.7926,28300000.0
2008-03-10 02:15:00,0.7926,0.7929,0.7926,0.7929,401200000.0
2008-03-10 02:16:00,0.7929,0.7929,0.7927,0.7927,279000000.0
2008-03-10 02:17:00,0.7927,0.7928,0.7927,0.7928,411000000.0
2008-03-10 02:18:00,0.7928,0.793,0.7928,0.793,1535400000.0
2008-03-10 02:19:00,0.793,0.7931,0.793,0.7931,663800000.0
2008-03-10 02:20:00,0.7931,0.7931,0.7931,0.7931,349800000.0
2008-03-10 02:21:00,0.7931,0.7931,0.7931,0.7931,51400000.0
2008-03-10 02:22:00,0.7931,0.7931,0.79305,0.7931,29800000.0
2008-03-10 02:23:00,0.7931,0.7932,0.7931,0.7932,28200000.0
2008-03-10 02:24:00,0.7932,0.79345,0.7932,0.7933,212000000.0
2008-03-10 02:25:00,0.79335,0.7934,0.79335,0.7934,142600000.0
2008-03-10 02:26:00,0.7934,0.7934,0.7934,0.7934,313200000.0
2008-03-10 02:27:00,0.7934,0.79365,0.7934,0.79365,54800000.0
2008-03-10 02:28:00,0.79365,0.79365,0.7934,0.7934,157600000.0
2008-03-10 02:29:00,0.7934,0.7934,0.7934,0.7934,248400000.0
2008-03-10 02:30:00,0.7934,0.7934,0.7934,0.7934,288000000.0
2008-03-10 02:31:00,0.7934,0.7934,0.7934,0.7934,385400000.0
2008-03-10 02:32:00,0.7934,0.7934,0.7933,0.7933,243700000.0
2008-03-10 02:33:00,0.7933,0.7935,0.7933,0.7935,176500000.0
2008-03-10 02:34:00,0.7935,0.79355,0.7935,0.7935,38100000.0
2008-03-10 02:35:00,0.7935,0.7935,0.7935,0.7935,16800000.0
2008-03-10 02:36:00,0.7935,0.7935,0.7935,0.7935,21900000.0
2008-03-10 02:37:00,0.7935,0.7935,0.7935,0.7935,16800000.0
2008-03-10 02:38:00,0.7935,0.79365,0.79345,0.79365,209500000.0
2008-03-10 02:39:00,0.79365,0.79375,0.79365,0.79365,89600000.0
2008-03-10 02:40:00,0.79365,0.79365,0.79345,0.79355,151300000.0
2008-03-10 02:41:00,0.79355,0.79355,0.7932,0.7932,131400000.0
2008-03-10 02:42:00,0.7932,0.79345,0.7932,0.79345,115600000.0
2008-03-10 02:43:00,0.79345,0.79345,0.79345,0.79345,108800000.0
2008-03-10 02:44:00,0.79345,0.7937,0.79345,0.7937,167500000.0
2008-03-10 02:45:00,0.7937,0.7937,0.7937,0.7937,143000000.0
2008-03-10 02:46:00,0.7937,0.7937,0.7937,0.7937,101000000.0
2008-03-10 02:47:00,0.79365,0.79365,0.7934,0.7935,136000000.0
2008-03-10 02:48:00,0.7935,0.7938,0.7935,0.7938,206800000.0
2008-03-10 02:49:00,0.79375,0.79425,0.7937,0.794,668900000.0
2008-03-10 02:50:00,0.794,0.7942,0.79385,0.7942,450200000.0
2008-03-10 02:51:00,0.7942,0.7942,0.794,0.794,281100000.0
2008-03-10 02:52:00,0.794,0.794,0.794,0.794,104000000.0
2008-03-10 02:53:00,0.794,0.7941,0.794,0.7941,78500002.0
2008-03-10 02:54:00,0.7941,0.7941,0.7939,0.794,93600000.0
2008-03-10 02:55:00,0.794,0.7942,0.794,0.7942,95900000.0
2008-03-10 02:56:00,0.7942,0.79425,0.794,0.79425,186800000.0
2008-03-10 02:57:00,0.79425,0.7943,0.7941,0.7941,127800000.0
2008-03-10 02:58:00,0.7941,0.7942,0.7937,0.794,619600000.0
2008-03-10 02:59:00,0.794,0.794,0.7937,0.7937,393300000.0
2008-03-10 03:00:00,0.7937,0.794,0.7937,0.794,722200000.0
2008-03-10 03:01:00,0.794,0.794,0.794,0.794,1284800000.0
2008-03-10 03:02:00,0.794,0.7942,0.794,0.794,606000000.0
2008-03-10 03:03:00,0.794,0.7942,0.794,0.79415,337100000.0
2008-03-10 03:04:00,0.7942,0.7943,0.7942,0.7943,210700000.0
2008-03-10 03:05:00,0.7943,0.7943,0.79425,0.7943,288800000.0
2008-03-10 03:06:00,0.7943,0.7945,0.7943,0.7945,677400000.0
2008-03-10 03:07:00,0.7945,0.7947,0.7945,0.7947,318000000.0
2008-03-10 03:08:00,0.7947,0.7949,0.7947,0.7949,1003600000.0
2008-03-10 03:09:00,0.7949,0.79495,0.7949,0.79495,262000000.0
2008-03-10 03:10:00,0.79495,0.79495,0.7945,0.7945,304500000.0
2008-03-10 03:11:00,0.79455,0.7947,0.79455,0.7947,122400000.0
2008-03-10 03:12:00,0.7947,0.79475,0.7947,0.79475,49800000.0
2008-03-10 03:13:00,0.79475,0.7948,0.79465,0.7948,190000000.0
2008-03-10 03:14:00,0.7948,0.79485,0.7948,0.79485,295200000.0
2008-03-10 03:15:00,0.79485,0.79485,0.79485,0.79485,108000000.0
2008-03-10 03:16:00,0.79485,0.79495,0.79485,0.79485,146400000.0
2008-03-10 03:17:00,0.79485,0.7949,0.79485,0.7949,38200000.0
2008-03-10 03:18:00,0.7949,0.7949,0.7947,0.7947,73000000.0
2008-03-10 03:19:00,0.7947,0.79475,0.7947,0.7947,129600000.0
2008-03-10 03:20:00,0.7947,0.7947,0.79445,0.79455,321900000.0
2008-03-10 03:21:00,0.79455,0.79455,0.7945,0.79455,130400000.0
2008-03-10 03:22:00,0.79455,0.79465,0.79455,0.79465,182600000.0
2008-03-10 03:23:00,0.79465,0.79465,0.79465,0.79465,156000000.0
2008-03-10 03:24:00,0.79465,0.79465,0.7946,0.7946,143400000.0
2008-03-10 03:25:00,0.7946,0.7946,0.7946,0.7946,37500000.0
2008-03-10 03:26:00,0.7946,0.7946,0.7946,0.7946,21300000.0
2008-03-10 03:27:00,0.7946,0.7946,0.79455,0.79455,96000000.0
2008-03-10 03:28:00,0.79455,0.79455,0.79455,0.79455,107200000.0
2008-03-10 03:29:00,0.79455,0.79455,0.79455,0.79455,171200000.0
2008-03-10 03:30:00,0.79455,0.7946,0.7942,0.7945,121300000.0
2008-03-10 03:31:00,0.7945,0.7945,0.7943,0.7944,208780000.0
2008-03-10 03:32:00,0.7944,0.7944,0.7944,0.7944,116000000.0
2008-03-10 03:33:00,0.7944,0.7944,0.7943,0.7944,299200000.0
2008-03-10 03:34:00,0.7944,0.7944,0.7944,0.7944,207800000.0
2008-03-10 03:35:00,0.7944,0.79445,0.7944,0.79445,196200000.0
2008-03-10 03:36:00,0.79445,0.79445,0.79445,0.79445,102400000.0
2008-03-10 03:37:00,0.79445,0.79445,0.79445,0.79445,88000000.0
2008-03-10 03:38:00,0.79445,0.79445,0.79445,0.79445,75200000.0
2008-03-10 03:39:00,0.79445,0.79445,0.79445,0.79445,128000000.0
2008-03-10 03:40:00,0.79445,0.79445,0.79445,0.79445,98400000.0
2008-03-10 03:41:00,0.7944,0.79445,0.79435,0.79445,197000000.0
2008-03-10 03:42:00,0.79445,0.7946,0.79445,0.7946,145800000.0
2008-03-10 03:43:00,0.7946,0.795,0.7946,0.795,99000000.0
2008-03-10 03:44:00,0.795,0.795,0.7946,0.7946,79500000.0
2008-03-10 03:45:00,0.7946,0.7946,0.7946,0.7946,106600000.0
2008-03-10 03:46:00,0.7946,0.7946,0.7945,0.7945,153000000.0
2008-03-10 03:47:00,0.7945,0.7946,0.7945,0.7946,15500000.0
2008-03-10 03:48:00,0.7946,0.7946,0.7946,0.7946,59400000.0
2008-03-10 03:49:00,0.7946,0.7946,0.7946,0.7946,64900000.0
2008-03-10 03:50:00,0.7946,0.7946,0.7946,0.7946,52800000.0
2008-03-10 03:51:00,0.7946,0.7946,0.7943,0.7944,338600001.0
2008-03-10 03:52:00,0.7944,0.7945,0.794,0.79405,263500000.0
2008-03-10 03:53:00,0.79405,0.7942,0.79405,0.7942,154699999.0
2008-03-10 03:54:00,0.7942,0.7942,0.7939,0.7939,702000000.0
2008-03-10 03:55:00,0.7939,0.7942,0.7938,0.7938,504300000.0
2008-03-10 03:56:00,0.7938,0.794,0.7938,0.794,1467100000.0
2008-03-10 03:57:00,0.794,0.794,0.794,0.794,1453600000.0
2008-03-10 03:58:00,0.794,0.794,0.794,0.794,548800000.0
2008-03-10 03:59:00,0.794,0.794,0.7938,0.7938,671200000.0
2008-03-10 04:00:00,0.7938,0.7938,0.7938,0.7938,234300000.0
2008-03-10 04:01:00,0.7938,0.7938,0.7933,0.7933,161200000.0
2008-03-10 04:02:00,0.7933,0.7933,0.7929,0.793,1066700000.0
2008-03-10 04:03:00,0.793,0.7931,0.793,0.793,758500000.0
2008-03-10 04:04:00,0.793,0.7932,0.793,0.7932,622100000.0
2008-03-10 04:05:00,0.7932,0.7932,0.7931,0.7931,674800000.0
2008-03-10 04:06:00,0.7931,0.7932,0.7931,0.7932,875800000.0
2008-03-10 04:07:00,0.7932,0.7934,0.7932,0.7933,1188200000.0
2008-03-10 04:08:00,0.7933,0.7933,0.7933,0.7933,125600000.0
2008-03-10 04:09:00,0.7933,0.7933,0.7933,0.7933,365400000.0
2008-03-10 04:10:00,0.7933,0.7934,0.7933,0.7934,565000000.0
2008-03-10 04:11:00,0.7934,0.7936,0.7934,0.7936,509600000.0
2008-03-10 04:12:00,0.7936,0.7936,0.7934,0.7934,696800000.0
2008-03-10 04:13:00,0.7934,0.7934,0.7934,0.7934,724800000.0
2008-03-10 04:14:00,0.7934,0.7934,0.7934,0.7934,632000000.0
2008-03-10 04:15:00,0.7934,0.7934,0.7934,0.7934,1027200000.0
2008-03-10 04:16:00,0.7934,0.7936,0.7934,0.7936,1232000000.0
2008-03-10 04:17:00,0.7936,0.7936,0.7935,0.7935,862800000.0
2008-03-10 04:18:00,0.7935,0.7937,0.7934,0.7937,1094200000.0
2008-03-10 04:19:00,0.7937,0.7942,0.7937,0.7942,393400000.0
2008-03-10 04:20:00,0.7942,0.7942,0.7942,0.7942,253400000.0
2008-03-10 04:21:00,0.7942,0.7942,0.7942,0.7942,403200000.0
2008-03-10 04:22:00,0.7942,0.7942,0.7942,0.7942,289800000.0
2008-03-10 04:23:00,0.7942,0.7942,0.7938,0.794,1063200000.0
2008-03-10 04:24:00,0.794,0.794,0.7937,0.7937,1235600000.0
2008-03-10 04:25:00,0.7937,0.7937,0.7937,0.7937,264600000.0
2008-03-10 04:26:00,0.7937,0.7937,0.7937,0.7937,577800000.0
2008-03-10 04:27:00,0.7937,0.7937,0.7937,0.7937,725200000.0
2008-03-10 04:28:00,0.7937,0.7938,0.7937,0.7938,848000000.0
2008-03-10 04:29:00,0.7938,0.7938,0.7937,0.7937,658200000.0
2008-03-10 04:30:00,0.7937,0.7938,0.7937,0.7938,307600000.0
2008-03-10 04:31:00,0.7937,0.7937,0.7937,0.7937,269600000.0
2008-03-10 04:32:00,0.7937,0.7937,0.7933,0.7935,890900000.0
2008-03-10 04:33:00,0.7935,0.7935,0.7934,0.7934,383600000.0
2008-03-10 04:34:00,0.7934,0.7934,0.7934,0.7934,268800000.0
2008-03-10 04:35:00,0.7934,0.7934,0.7934,0.7934,749800000.0
2008-03-10 04:36:00,0.7934,0.7934,0.7933,0.7933,745600000.0
2008-03-10 04:37:00,0.7933,0.7934,0.7932,0.7934,291400000.0
2008-03-10 04:38:00,0.7934,0.7934,0.7934,0.7934,226800000.0
2008-03-10 04:39:00,0.7934,0.7935,0.7934,0.7935,73300000.0
2008-03-10 04:40:00,0.7935,0.7935,0.7935,0.7935,129900000.0
2008-03-10 04:41:00,0.7935,0.7936,0.7935,0.7936,65800000.0
2008-03-10 04:42:00,0.7936,0.7936,0.7936,0.7936,130200000.0
2008-03-10 04:43:00,0.7936,0.7936,0.7936,0.7936,495600000.0
2008-03-10 04:44:00,0.7936,0.7936,0.7936,0.7936,365400000.0
2008-03-10 04:45:00,0.7936,0.7937,0.7936,0.7937,421900000.0
2008-03-10 04:46:00,0.7937,0.794,0.7936,0.7939,984700000.0
2008-03-10 04:47:00,0.7939,0.7942,0.7939,0.7942,998300000.0
2008-03-10 04:48:00,0.7942,0.7944,0.7942,0.7944,365600000.0
2008-03-10 04:49:00,0.7944,0.7948,0.7944,0.7945,211400000.0
2008-03-10 04:50:00,0.7945,0.7946,0.7945,0.7946,189400000.0
2008-03-10 04:51:00,0.7946,0.7947,0.7946,0.7946,129400000.0
2008-03-10 04:52:00,0.7946,0.7946,0.7946,0.7946,335600000.0
2008-03-10 04:53:00,0.7946,0.7946,0.79435,0.7946,274900000.0
2008-03-10 04:54:00,0.7946,0.7946,0.7946,0.7946,15300000.0
2008-03-10 04:55:00,0.7946,0.7946,0.7946,0.7946,17400000.0
2008-03-10 04:56:00,0.7946,0.7946,0.7946,0.7946,9000000.0
2008-03-10 04:57:00,0.7946,0.7946,0.7945,0.7945,152200000.0
2008-03-10 04:58:00,0.7945,0.7945,0.7945,0.7945,149600000.0
2008-03-10 04:59:00,0.7945,0.7945,0.7943,0.7944,274800000.0
2008-03-10 05:00:00,0.7944,0.7944,0.7944,0.7944,302400000.0
2008-03-10 05:01:00,0.7944,0.7945,0.7944,0.7945,277200000.0
2008-03-10 05:02:00,0.7945,0.7945,0.7942,0.7944,339400000.0
2008-03-10 05:03:00,0.7944,0.7944,0.7943,0.7943,476200000.0
2008-03-10 05:04:00,0.7943,0.7944,0.7943,0.7944,290300000.0
2008-03-10 05:05:00,0.7944,0.7945,0.7944,0.7945,73700000.0
2008-03-10 05:06:00,0.7945,0.7945,0.7945,0.7945,25200000.0
2008-03-10 05:07:00,0.7945,0.7945,0.7945,0.7945,7800000.0
2008-03-10 05:08:00,0.7945,0.7945,0.7944,0.7945,58300000.0
2008-03-10 05:09:00,0.7945,0.7945,0.7945,0.7945,14700000.0
2008-03-10 05:10:00,0.7945,0.7945,0.7944,0.7944,143700000.0
2008-03-10 05:11:00,0.7944,0.7944,0.7944,0.7944,111400000.0
2008-03-10 05:12:00,0.7944,0.7944,0.7944,0.7944,8100000.0
2008-03-10 05:13:00,0.7944,0.7944,0.7944,0.7944,288500000.0
2008-03-10 05:14:00,0.7944,0.7944,0.7944,0.7944,187000000.0
2008-03-10 05:15:00,0.7944,0.7944,0.7944,0.7944,207000000.0
2008-03-10 05:16:00,0.7944,0.7944,0.7944,0.7944,233600000.0
2008-03-10 05:17:00,0.7944,0.7944,0.7944,0.7944,156800000.0
2008-03-10 05:18:00,0.7944,0.7945,0.7944,0.7945,144000000.0
2008-03-10 05:19:00,0.7945,0.7946,0.7945,0.7946,25500000.0
2008-03-10 05:20:00,0.7946,0.7947,0.7946,0.7947,19800000.0
2008-03-10 05:21:00,0.7947,0.7948,0.7947,0.7948,25500000.0
2008-03-10 05:22:00,0.7948,0.7948,0.7945,0.7945,83000000.0
2008-03-10 05:23:00,0.7945,0.79455,0.7944,0.7945,163100000.0
2008-03-10 05:24:00,0.7945,0.7948,0.7945,0.7947,38200000.0
2008-03-10 05:25:00,0.7947,0.7947,0.7947,0.7947,29700000.0
2008-03-10 05:26:00,0.7947,0.7947,0.7947,0.7947,13500000.0
2008-03-10 05:27:00,0.7947,0.7947,0.7946,0.7947,26400000.0
2008-03-10 05:28:00,0.7947,0.7947,0.7945,0.7946,36900000.0
2008-03-10 05:29:00,0.7946,0.7946,0.7945,0.7945,31500000.0
2008-03-10 05:30:00,0.7945,0.7946,0.7945,0.7946,34800000.0
2008-03-10 05:31:00,0.7946,0.7946,0.7945,0.7946,50700000.0
2008-03-10 05:32:00,0.7946,0.7946,0.7945,0.7945,31500000.0
2008-03-10 05:33:00,0.7945,0.7945,0.7945,0.7945,26100000.0
2008-03-10 05:34:00,0.7945,0.7945,0.7944,0.7945,19500000.0
2008-03-10 05:35:00,0.7945,0.7946,0.7945,0.7946,40500000.0
2008-03-10 05:36:00,0.7946,0.7946,0.7944,0.7945,49300000.0
2008-03-10 05:37:00,0.7945,0.7945,0.7944,0.7945,34500000.0
2008-03-10 05:38:00,0.7945,0.7945,0.7945,0.7945,23100000.0
2008-03-10 05:39:00,0.7945,0.7945,0.7945,0.7945,64100000.0
2008-03-10 05:40:00,0.7945,0.7945,0.7944,0.7944,207000000.0
2008-03-10 05:41:00,0.7944,0.7945,0.7944,0.7945,162100000.0
2008-03-10 05:42:00,0.7944,0.7945,0.7944,0.7945,90800000.0
2008-03-10 05:43:00,0.7945,0.7945,0.7944,0.7944,205400000.0
2008-03-10 05:44:00,0.7945,0.7945,0.7945,0.7945,127400000.0
2008-03-10 05:45:00,0.7945,0.7946,0.7945,0.7946,67600000.0
2008-03-10 05:46:00,0.7946,0.7946,0.7945,0.7945,162000000.0
2008-03-10 05:47:00,0.7945,0.7945,0.7945,0.7945,127400000.0
2008-03-10 05:48:00,0.7945,0.7945,0.7944,0.7944,153400000.0
2008-03-10 05:49:00,0.7944,0.7944,0.79425,0.79425,213000000.0
2008-03-10 05:50:00,0.79425,0.7943,0.7942,0.7943,320400000.0
2008-03-10 05:51:00,0.7943,0.7943,0.7943,0.7943,75400000.0
2008-03-10 05:52:00,0.7943,0.7943,0.7943,0.7943,122200000.0
2008-03-10 05:53:00,0.7943,0.7943,0.7943,0.7943,158600000.0
2008-03-10 05:54:00,0.7943,0.7943,0.7941,0.79425,168200000.0
2008-03-10 05:55:00,0.79425,0.79425,0.79425,0.79425,91200000.0
2008-03-10 05:56:00,0.79425,0.7943,0.7942,0.7943,77800000.0
2008-03-10 05:57:00,0.7943,0.7943,0.7941,0.7941,655400000.0
2008-03-10 05:58:00,0.7941,0.7943,0.7941,0.7943,279200000.0
2008-03-10 05:59:00,0.7943,0.7943,0.7943,0.7943,189800000.0
2008-03-10 06:00:00,0.7943,0.79445,0.7943,0.79445,108700000.0
2008-03-10 06:01:00,0.79445,0.7945,0.79445,0.7945,173000000.0
2008-03-10 06:02:00,0.7945,0.7945,0.7945,0.7945,187200000.0
2008-03-10 06:03:00,0.7945,0.7945,0.79435,0.7944,187700000.0
2008-03-10 06:04:00,0.7944,0.7944,0.79435,0.7944,147500000.0
2008-03-10 06:05:00,0.7944,0.7944,0.79425,0.79425,59900000.0
2008-03-10 06:06:00,0.7942,0.7942,0.79415,0.7942,138700000.0
2008-03-10 06:07:00,0.7942,0.7943,0.7942,0.7943,262500000.0
2008-03-10 06:08:00,0.7943,0.7943,0.7942,0.7942,216800000.0
2008-03-10 06:09:00,0.7942,0.7943,0.7942,0.7943,173900000.0
2008-03-10 06:10:00,0.7943,0.7944,0.7942,0.7942,265400000.0
2008-03-10 06:11:00,0.7942,0.7944,0.7942,0.7942,166000000.0
2008-03-10 06:12:00,0.7942,0.7943,0.79415,0.7942,244600000.0
2008-03-10 06:13:00,0.7942,0.7944,0.7942,0.7942,314300000.0
2008-03-10 06:14:00,0.7942,0.7943,0.7932,0.79335,376600000.0
2008-03-10 06:15:00,0.79335,0.7936,0.79335,0.7934,281800000.0
2008-03-10 06:16:00,0.7934,0.7935,0.7934,0.7935,33600000.0
2008-03-10 06:17:00,0.7935,0.7935,0.79345,0.7935,35600000.0
2008-03-10 06:18:00,0.79355,0.7938,0.79355,0.7938,56900000.0
2008-03-10 06:19:00,0.7938,0.794,0.7938,0.7939,143100000.0
2008-03-10 06:20:00,0.7939,0.794,0.7938,0.7939,282900000.0
2008-03-10 06:21:00,0.7939,0.794,0.7939,0.794,55200000.0
2008-03-10 06:22:00,0.7939,0.7939,0.7939,0.7939,127400000.0
2008-03-10 06:23:00,0.7939,0.794,0.7938,0.7939,312800000.0
2008-03-10 06:24:00,0.7939,0.7941,0.7939,0.794,302000000.0
2008-03-10 06:25:00,0.794,0.794,0.7938,0.7938,173100000.0
2008-03-10 06:26:00,0.7938,0.794,0.7938,0.794,161100000.0
2008-03-10 06:27:00,0.794,0.794,0.7939,0.7939,21000000.0
2008-03-10 06:28:00,0.7939,0.7939,0.7939,0.7939,11400000.0
2008-03-10 06:29:00,0.7939,0.794,0.7939,0.794,40200000.0
2008-03-10 06:30:00,0.794,0.794,0.794,0.794,10800000.0
2008-03-10 06:31:00,0.794,0.794,0.7938,0.7938,447100000.0
2008-03-10 06:32:00,0.7938,0.7938,0.7938,0.7938,321800000.0
2008-03-10 06:33:00,0.7938,0.7938,0.7936,0.7936,99700000.0
2008-03-10 06:34:00,0.7936,0.7936,0.7936,0.7936,174200000.0
2008-03-10 06:35:00,0.7936,0.7936,0.7936,0.7936,124800000.0
2008-03-10 06:36:00,0.7936,0.7936,0.7936,0.7936,111800000.0
2008-03-10 06:37:00,0.7936,0.7937,0.7935,0.7935,140700000.0
2008-03-10 06:38:00,0.7935,0.7935,0.7929,0.7929,312900000.0
2008-03-10 06:39:00,0.7929,0.7931,0.7929,0.793,537700000.0
2008-03-10 06:40:00,0.793,0.7932,0.793,0.7932,334000000.0
2008-03-10 06:41:00,0.7932,0.7932,0.7926,0.7926,425200000.0
2008-03-10 06:42:00,0.7926,0.7926,0.79245,0.7926,613300000.0
2008-03-10 06:43:00,0.7926,0.7927,0.79235,0.7927,725800000.0
2008-03-10 06:44:00,0.7927,0.7931,0.7927,0.7931,664000000.0
2008-03-10 06:45:00,0.7931,0.7932,0.7931,0.7931,224000000.0
2008-03-10 06:46:00,0.7931,0.7931,0.793,0.793,308000000.0
2008-03-10 06:47:00,0.793,0.793,0.79255,0.7926,737900000.0
2008-03-10 06:48:00,0.7926,0.7926,0.7926,0.7926,284000000.0
2008-03-10 06:49:00,0.7926,0.7926,0.7926,0.7926,116000000.0
2008-03-10 06:50:00,0.7926,0.7933,0.7926,0.7932,176800000.0
2008-03-10 06:51:00,0.7932,0.7933,0.7932,0.7933,336000000.0
2008-03-10 06:52:00,0.7933,0.7933,0.7932,0.7932,344000000.0
2008-03-10 06:53:00,0.7932,0.7932,0.7931,0.7931,256000000.0
2008-03-10 06:54:00,0.7931,0.7931,0.7931,0.7931,152000000.0
2008-03-10 06:55:00,0.7931,0.7931,0.7929,0.793,560300000.0
2008-03-10 06:56:00,0.793,0.793,0.79275,0.7929,298000000.0
2008-03-10 06:57:00,0.7929,0.7929,0.79275,0.7928,204400000.0
2008-03-10 06:58:00,0.7928,0.7929,0.7927,0.7928,641200000.0
2008-03-10 06:59:00,0.7928,0.7929,0.7927,0.7927,411400000.0
2008-03-10 07:00:00,0.7927,0.7928,0.7927,0.7928,341200000.0
2008-03-10 07:01:00,0.7928,0.7929,0.7926,0.7929,736800000.0
2008-03-10 07:02:00,0.7929,0.7929,0.7927,0.7927,506600000.0
2008-03-10 07:03:00,0.7927,0.7927,0.7926,0.7926,594400000.0
2008-03-10 07:04:00,0.7926,0.793,0.7926,0.793,483800000.0
2008-03-10 07:05:00,0.793,0.793,0.7928,0.7929,509000000.0
2008-03-10 07:06:00,0.7929,0.7929,0.7928,0.7928,697800000.0
2008-03-10 07:07:00,0.7929,0.7931,0.7929,0.7931,35400000.0
2008-03-10 07:08:00,0.7931,0.7931,0.7931,0.7931,12900000.0
2008-03-10 07:09:00,0.7931,0.7931,0.7931,0.7931,10500000.0
2008-03-10 07:10:00,0.7931,0.7931,0.7931,0.7931,21300000.0
2008-03-10 07:11:00,0.7931,0.7932,0.7931,0.7932,39000000.0
2008-03-10 07:12:00,0.7932,0.7932,0.7932,0.7932,28800000.0
2008-03-10 07:13:00,0.7932,0.7932,0.7932,0.7932,35400000.0
2008-03-10 07:14:00,0.7932,0.7933,0.7932,0.7933,36900000.0
2008-03-10 07:15:00,0.7933,0.7933,0.7933,0.7933,17100000.0
2008-03-10 07:16:00,0.7933,0.7933,0.7933,0.7933,24300000.0
2008-03-10 07:17:00,0.7933,0.7933,0.7928,0.79285,61700000.0
2008-03-10 07:18:00,0.79285,0.793,0.7928,0.793,92300000.0
2008-03-10 07:19:00,0.793,0.7931,0.7926,0.7926,243300000.0
2008-03-10 07:20:00,0.7926,0.79265,0.7922,0.7925,521600000.0
2008-03-10 07:21:00,0.7925,0.7925,0.7922,0.7922,780800000.0
2008-03-10 07:22:00,0.79245,0.79255,0.7922,0.7922,664100000.0
2008-03-10 07:23:00,0.7922,0.7922,0.7922,0.7922,837400000.0
2008-03-10 07:24:00,0.7922,0.7922,0.7922,0.7922,568800000.0
2008-03-10 07:25:00,0.79225,0.7923,0.79225,0.7923,274400000.0
2008-03-10 07:26:00,0.7923,0.7925,0.7923,0.7925,146400000.0
2008-03-10 07:27:00,0.7925,0.7925,0.7925,0.7925,352800000.0
2008-03-10 07:28:00,0.7925,0.7925,0.7923,0.7924,795600000.0
2008-03-10 07:29:00,0.7924,0.7924,0.79225,0.79225,555400000.0
2008-03-10 07:30:00,0.79225,0.7925,0.79225,0.7923,544400000.0
2008-03-10 07:31:00,0.7923,0.79235,0.7922,0.7923,798400000.0
2008-03-10 07:32:00,0.7923,0.7924,0.7923,0.7924,480000000.0
2008-03-10 07:33:00,0.7924,0.7926,0.7924,0.7925,408400000.0
2008-03-10 07:34:00,0.7925,0.7926,0.7925,0.7925,416000000.0
2008-03-10 07:35:00,0.7925,0.7925,0.7925,0.7925,140000000.0
2008-03-10 07:36:00,0.7925,0.7926,0.7925,0.7926,216000000.0
2008-03-10 07:37:00,0.7926,0.7926,0.7926,0.7926,368000000.0
2008-03-10 07:38:00,0.7926,0.7926,0.7926,0.7926,112000000.0
2008-03-10 07:39:00,0.7926,0.7926,0.7925,0.7926,383000000.0
2008-03-10 07:40:00,0.7926,0.7926,0.7926,0.7926,236000000.0
2008-03-10 07:41:00,0.7926,0.7926,0.7926,0.7926,216000000.0
2008-03-10 07:42:00,0.7926,0.7926,0.7925,0.7926,359800000.0
2008-03-10 07:43:00,0.7926,0.7926,0.7923,0.7923,508900000.0
2008-03-10 07:44:00,0.79255,0.7926,0.7923,0.79235,538500000.0
2008-03-10 07:45:00,0.79235,0.7926,0.79215,0.7922,386200000.0
2008-03-10 07:46:00,0.7922,0.7924,0.7921,0.7921,434100000.0
2008-03-10 07:47:00,0.7921,0.7922,0.7921,0.7922,176300000.0
2008-03-10 07:48:00,0.79205,0.7923,0.792,0.7923,676900000.0
2008-03-10 07:49:00,0.7923,0.7923,0.7923,0.7923,403200000.0
2008-03-10 07:50:00,0.7923,0.7924,0.7923,0.7924,585400000.0
2008-03-10 07:51:00,0.7924,0.7924,0.792,0.79205,712200000.0
2008-03-10 07:52:00,0.79205,0.7922,0.79205,0.7922,330800000.0
2008-03-10 07:53:00,0.7922,0.7922,0.79215,0.79215,181400000.0
2008-03-10 07:54:00,0.79215,0.79215,0.7917,0.7918,447200000.0
2008-03-10 07:55:00,0.7918,0.7918,0.7917,0.7918,339000000.0
2008-03-10 07:56:00,0.7918,0.7918,0.7916,0.7917,286400000.0
2008-03-10 07:57:00,0.7917,0.7918,0.7914,0.7918,188300000.0
2008-03-10 07:58:00,0.7918,0.79195,0.7916,0.7918,531900000.0
2008-03-10 07:59:00,0.7918,0.792,0.7918,0.7918,365400000.0
2008-03-10 08:00:00,0.7918,0.7921,0.7918,0.7921,714200000.0
2008-03-10 08:01:00,0.7921,0.7921,0.7919,0.792,591900000.0
2008-03-10 08:02:00,0.792,0.7921,0.79165,0.7921,423900000.0
2008-03-10 08:03:00,0.7921,0.7926,0.7921,0.7926,493100000.0
2008-03-10 08:04:00,0.7926,0.7926,0.7915,0.7915,765000000.0
2008-03-10 08:05:00,0.7915,0.7917,0.7915,0.7917,536400000.0
2008-03-10 08:06:00,0.7917,0.7917,0.7916,0.7917,536000000.0
2008-03-10 08:07:00,0.7917,0.7917,0.7916,0.7916,293600000.0
2008-03-10 08:08:00,0.7916,0.7918,0.7916,0.7918,359600000.0
2008-03-10 08:09:00,0.7918,0.7918,0.7918,0.7918,142800000.0
2008-03-10 08:10:00,0.79185,0.7919,0.7917,0.7919,257600000.0
2008-03-10 08:11:00,0.7919,0.7919,0.7919,0.7919,84000000.0
2008-03-10 08:12:00,0.7918,0.792,0.7918,0.792,192600000.0
2008-03-10 08:13:00,0.792,0.7921,0.792,0.792,279000000.0
2008-03-10 08:14:00,0.79205,0.7922,0.792,0.7922,155000000.0
2008-03-10 08:15:00,0.7922,0.7922,0.7922,0.7922,151200000.0
2008-03-10 08:16:00,0.7922,0.7922,0.7922,0.7922,294000000.0
2008-03-10 08:17:00,0.7922,0.7922,0.7922,0.7922,117600000.0
2008-03-10 08:18:00,0.7922,0.7922,0.79185,0.792,474400000.0
2008-03-10 08:19:00,0.792,0.792,0.7918,0.792,685700000.0
2008-03-10 08:20:00,0.792,0.792,0.7917,0.7919,768700000.0
2008-03-10 08:21:00,0.7919,0.792,0.7917,0.792,584600000.0
2008-03-10 08:22:00,0.792,0.792,0.7919,0.79195,187500000.0
2008-03-10 08:23:00,0.79195,0.79195,0.7917,0.7917,388600000.0
2008-03-10 08:24:00,0.7917,0.7918,0.7917,0.7918,195300000.0
2008-03-10 08:25:00,0.7918,0.7918,0.7916,0.7916,356700000.0
2008-03-10 08:26:00,0.7916,0.7917,0.7916,0.7917,277400000.0
2008-03-10 08:27:00,0.7917,0.7917,0.79165,0.7917,317100000.0
2008-03-10 08:28:00,0.7917,0.7918,0.7917,0.79175,372400000.0
2008-03-10 08:29:00,0.79175,0.7918,0.79175,0.79175,254400000.0
2008-03-10 08:30:00,0.79175,0.7918,0.7917,0.7917,268800000.0
2008-03-10 08:31:00,0.7917,0.7917,0.7917,0.7917,413400000.0
2008-03-10 08:32:00,0.7917,0.7922,0.7917,0.79185,316300000.0
2008-03-10 08:33:00,0.79185,0.7919,0.79185,0.7919,764000000.0
2008-03-10 08:34:00,0.7919,0.7921,0.7917,0.7917,682200000.0
2008-03-10 08:35:00,0.7917,0.792,0.7917,0.792,704300000.0
2008-03-10 08:36:00,0.7921,0.7923,0.792,0.792,740000000.0
2008-03-10 08:37:00,0.792,0.792,0.7918,0.7918,376600000.0
2008-03-10 08:38:00,0.7918,0.7918,0.7918,0.7918,323400000.0
2008-03-10 08:39:00,0.7918,0.7918,0.7911,0.7912,727900000.0
2008-03-10 08:40:00,0.7912,0.7912,0.791,0.7911,207300000.0
2008-03-10 08:41:00,0.7911,0.7911,0.79105,0.7911,121400000.0
2008-03-10 08:42:00,0.7911,0.7911,0.7907,0.7907,333500000.0
2008-03-10 08:43:00,0.7907,0.791,0.7907,0.7908,67200000.0
2008-03-10 08:44:00,0.7908,0.791,0.79075,0.791,91300000.0
2008-03-10 08:45:00,0.791,0.791,0.7908,0.7909,63900000.0
2008-03-10 08:46:00,0.7909,0.7913,0.7909,0.7912,131700000.0
2008-03-10 08:47:00,0.7912,0.7916,0.7911,0.7915,61300000.0
2008-03-10 08:48:00,0.79165,0.7917,0.7915,0.7917,61600000.0
2008-03-10 08:49:00,0.7917,0.79175,0.7917,0.79175,219500000.0
2008-03-10 08:50:00,0.79175,0.7918,0.79175,0.7918,500300000.0
2008-03-10 08:51:00,0.7918,0.7919,0.79175,0.79185,373800000.0
2008-03-10 08:52:00,0.79185,0.79185,0.7918,0.79185,205600000.0
2008-03-10 08:53:00,0.79185,0.79185,0.79175,0.79175,238300000.0
2008-03-10 08:54:00,0.79175,0.79185,0.79165,0.79185,335200000.0
2008-03-10 08:55:00,0.79185,0.7921,0.79175,0.7921,438500000.0
2008-03-10 08:56:00,0.7921,0.7922,0.79205,0.7921,44100000.0
2008-03-10 08:57:00,0.7921,0.79225,0.7921,0.79225,524400000.0
2008-03-10 08:58:00,0.79245,0.7925,0.79175,0.792,461500000.0
2008-03-10 08:59:00,0.792,0.7921,0.792,0.792,25600000.0
2008-03-10 09:00:00,0.792,0.79225,0.792,0.79225,84100000.0
2008-03-10 09:01:00,0.79225,0.79235,0.79175,0.79175,157700000.0
2008-03-10 09:02:00,0.79175,0.7918,0.7915,0.7917,368100000.0
2008-03-10 09:03:00,0.7917,0.7917,0.79155,0.7917,257500000.0
2008-03-10 09:04:00,0.7917,0.7917,0.7917,0.7917,14700000.0
2008-03-10 09:05:00,0.7917,0.7918,0.7917,0.7918,45400000.0
2008-03-10 09:06:00,0.7918,0.7918,0.79155,0.79155,546600000.0
2008-03-10 09:07:00,0.79155,0.79195,0.7915,0.79195,322300000.0
2008-03-10 09:08:00,0.79195,0.7926,0.79195,0.7922,521100000.0
2008-03-10 09:09:00,0.7922,0.7926,0.7922,0.7926,137500000.0
2008-03-10 09:10:00,0.7926,0.7926,0.7921,0.7921,148300000.0
2008-03-10 09:11:00,0.7921,0.7925,0.7919,0.7919,220800000.0
2008-03-10 09:12:00,0.7919,0.7919,0.79155,0.79155,186700000.0
2008-03-10 09:13:00,0.79155,0.7916,0.791,0.791,101900000.0
2008-03-10 09:14:00,0.791,0.7914,0.7908,0.7909,302600000.0
2008-03-10 09:15:00,0.7909,0.7914,0.7908,0.7914,231800000.0
2008-03-10 09:16:00,0.7914,0.79155,0.7914,0.79145,847600000.0
2008-03-10 09:17:00,0.79145,0.79155,0.7914,0.79155,615800000.0
2008-03-10 09:18:00,0.7915,0.79155,0.79135,0.7914,708500000.0
2008-03-10 09:19:00,0.7914,0.79175,0.7914,0.79175,762800000.0
2008-03-10 09:20:00,0.79175,0.79175,0.79165,0.7917,506800000.0
2008-03-10 09:21:00,0.7917,0.79175,0.7917,0.79175,80400000.0
2008-03-10 09:22:00,0.79175,0.79225,0.7915,0.7917,189100000.0
2008-03-10 09:23:00,0.7917,0.7918,0.7917,0.7918,139900000.0
2008-03-10 09:24:00,0.7918,0.79195,0.79145,0.79155,471800011.0
2008-03-10 09:25:00,0.79155,0.7918,0.79145,0.7916,271499996.0
2008-03-10 09:26:00,0.7916,0.7917,0.7916,0.7917,61200000.0
2008-03-10 09:27:00,0.7917,0.7927,0.7917,0.7927,94600000.0
2008-03-10 09:28:00,0.79265,0.79285,0.79255,0.79285,618700000.0
2008-03-10 09:29:00,0.79285,0.79285,0.79285,0.79285,19200000.0
2008-03-10 09:30:00,0.79285,0.7929,0.7927,0.7928,118600000.0
2008-03-10 09:31:00,0.7928,0.79295,0.7928,0.7929,210500000.0
2008-03-10 09:32:00,0.7929,0.7929,0.7925,0.7925,106300000.0
2008-03-10 09:33:00,0.7925,0.7925,0.7924,0.7924,55500000.0
2008-03-10 09:34:00,0.7924,0.79265,0.7924,0.79265,329500000.0
2008-03-10 09:35:00,0.7927,0.793,0.7927,0.793,268200000.0
2008-03-10 09:36:00,0.793,0.79325,0.793,0.7931,263100000.0
2008-03-10 09:37:00,0.7931,0.7931,0.793,0.793,51100000.0
2008-03-10 09:38:00,0.793,0.793,0.7925,0.79265,464400000.0
2008-03-10 09:39:00,0.79265,0.79265,0.7924,0.7924,105500000.0
2008-03-10 09:40:00,0.7924,0.79245,0.792,0.7922,235700000.0
2008-03-10 09:41:00,0.7922,0.7923,0.792,0.7922,132300000.0
2008-03-10 09:42:00,0.7922,0.79235,0.7922,0.7922,91300000.0
2008-03-10 09:43:00,0.7922,0.7925,0.7922,0.7923,329200000.0
2008-03-10 09:44:00,0.7923,0.7925,0.7922,0.7924,66100000.0
2008-03-10 09:45:00,0.7924,0.7925,0.7922,0.7923,192300000.0
2008-03-10 09:46:00,0.7923,0.7925,0.7922,0.7924,199400000.0
2008-03-10 09:47:00,0.7924,0.7926,0.7924,0.7925,83300000.0
2008-03-10 09:48:00,0.7925,0.7925,0.79225,0.7924,215200000.0
2008-03-10 09:49:00,0.7924,0.7924,0.7923,0.7924,27200000.0
2008-03-10 09:50:00,0.7924,0.7924,0.7923,0.7923,33600000.0
2008-03-10 09:51:00,0.7923,0.7924,0.7923,0.7923,23100000.0
2008-03-10 09:52:00,0.7923,0.7924,0.7922,0.7922,72800000.0
2008-03-10 09:53:00,0.7922,0.7923,0.7922,0.7923,41900000.0
2008-03-10 09:54:00,0.7923,0.79235,0.7923,0.7923,31300000.0
2008-03-10 09:55:00,0.79235,0.7924,0.7923,0.7924,30000000.0
2008-03-10 09:56:00,0.7924,0.79245,0.7924,0.7924,35400000.0
2008-03-10 09:57:00,0.7924,0.7925,0.7924,0.7925,99700000.0
2008-03-10 09:58:00,0.7925,0.79275,0.7925,0.7926,152200000.0
2008-03-10 09:59:00,0.7926,0.79275,0.7926,0.79275,158300000.0
2008-03-10 10:00:00,0.7928,0.79305,0.7928,0.793,58400000.0
2008-03-10 10:01:00,0.793,0.79335,0.7928,0.79325,269900000.0
2008-03-10 10:02:00,0.79325,0.79335,0.79315,0.79315,573600000.0
2008-03-10 10:03:00,0.79315,0.79335,0.79315,0.79335,444000000.0
2008-03-10 10:04:00,0.79335,0.79335,0.79335,0.79335,240000000.0
2008-03-10 10:05:00,0.7935,0.7935,0.7935,0.7935,15000000.0
2008-03-10 10:06:00,0.7935,0.7936,0.7935,0.7935,156700000.0
2008-03-10 10:07:00,0.7935,0.7935,0.793,0.7931,96800000.0
2008-03-10 10:08:00,0.7931,0.7932,0.7931,0.7931,106500000.0
2008-03-10 10:09:00,0.7931,0.7935,0.7931,0.7935,242500000.0
2008-03-10 10:10:00,0.7935,0.7936,0.7935,0.7936,366700000.0
2008-03-10 10:11:00,0.7936,0.7936,0.7935,0.7936,138500000.0
2008-03-10 10:12:00,0.7936,0.7939,0.7936,0.7936,116300000.0
2008-03-10 10:13:00,0.7936,0.7937,0.7936,0.7937,73700000.0
2008-03-10 10:14:00,0.7937,0.7938,0.7937,0.7938,210100000.0
2008-03-10 10:15:00,0.7938,0.794,0.7937,0.79375,356100000.0
2008-03-10 10:16:00,0.79375,0.79375,0.7937,0.7937,77100000.0
2008-03-10 10:17:00,0.7937,0.7937,0.79345,0.79345,390400000.0
2008-03-10 10:18:00,0.79345,0.7935,0.79345,0.7935,170400000.0
2008-03-10 10:19:00,0.7935,0.7935,0.7934,0.7934,94400000.0
2008-03-10 10:20:00,0.7934,0.7935,0.7933,0.7934,111600000.0
2008-03-10 10:21:00,0.7934,0.79345,0.7934,0.7934,100800000.0
2008-03-10 10:22:00,0.7934,0.7934,0.7926,0.7926,77900000.0
2008-03-10 10:23:00,0.7926,0.793,0.79245,0.793,123400000.0
2008-03-10 10:24:00,0.793,0.793,0.7928,0.7929,90100000.0
2008-03-10 10:25:00,0.7929,0.79295,0.7929,0.79295,532600000.0
2008-03-10 10:26:00,0.79295,0.79305,0.7925,0.79305,352700000.0
2008-03-10 10:27:00,0.7931,0.79315,0.7927,0.7931,116300000.0
2008-03-10 10:28:00,0.7931,0.79315,0.7929,0.793,96600000.0
2008-03-10 10:29:00,0.793,0.79315,0.793,0.793,143000000.0
2008-03-10 10:30:00,0.793,0.793,0.793,0.793,100800000.0
2008-03-10 10:31:00,0.793,0.7931,0.7929,0.7931,74700000.0
2008-03-10 10:32:00,0.7931,0.7931,0.793,0.793,64500000.0
2008-03-10 10:33:00,0.793,0.7932,0.7929,0.7932,75800000.0
2008-03-10 10:34:00,0.7932,0.7935,0.7929,0.7932,105900000.0
2008-03-10 10:35:00,0.7932,0.7935,0.7931,0.7932,73800000.0
2008-03-10 10:36:00,0.7932,0.7932,0.7931,0.7932,140700000.0
2008-03-10 10:37:00,0.7932,0.7933,0.7932,0.7932,79200000.0
2008-03-10 10:38:00,0.7932,0.7933,0.7932,0.7932,124800000.0
2008-03-10 10:39:00,0.7932,0.7933,0.7932,0.7933,132900000.0
2008-03-10 10:40:00,0.7933,0.7933,0.7933,0.7933,65400000.0
2008-03-10 10:41:00,0.7933,0.7933,0.7933,0.7933,65700000.0
2008-03-10 10:42:00,0.7933,0.79335,0.7933,0.79335,144600000.0
2008-03-10 10:43:00,0.7934,0.7934,0.793,0.7933,101300000.0
2008-03-10 10:44:00,0.7933,0.7934,0.79315,0.7932,122200000.0
2008-03-10 10:45:00,0.7932,0.79365,0.7932,0.79365,126300000.0
2008-03-10 10:46:00,0.79365,0.7938,0.79365,0.7937,209200000.0
2008-03-10 10:47:00,0.7937,0.794,0.79365,0.7937,207600000.0
2008-03-10 10:48:00,0.7937,0.7937,0.7937,0.7937,175200000.0
2008-03-10 10:49:00,0.7937,0.7937,0.79345,0.79345,550100000.0
2008-03-10 10:50:00,0.79345,0.79345,0.79345,0.79345,900000000.0
2008-03-10 10:51:00,0.79345,0.7935,0.79345,0.7935,870300000.0
2008-03-10 10:52:00,0.7935,0.79385,0.7934,0.79365,420000000.0
2008-03-10 10:53:00,0.79365,0.79365,0.79345,0.79345,620800000.0
2008-03-10 10:54:00,0.79345,0.7936,0.79345,0.7936,218300000.0
2008-03-10 10:55:00,0.7935,0.7936,0.79345,0.79345,237800000.0
2008-03-10 10:56:00,0.79345,0.7935,0.79345,0.7935,371800000.0
2008-03-10 10:57:00,0.7935,0.79355,0.7935,0.7935,608800000.0
2008-03-10 10:58:00,0.7935,0.7935,0.79345,0.79345,566500000.0
2008-03-10 10:59:00,0.79345,0.79355,0.79345,0.79355,602000000.0
2008-03-10 11:00:00,0.79355,0.79355,0.79345,0.7935,420100000.0
2008-03-10 11:01:00,0.7935,0.7936,0.7935,0.79355,93300000.0
2008-03-10 11:02:00,0.79355,0.79355,0.7935,0.7935,110400000.0
2008-03-10 11:03:00,0.7935,0.79355,0.7935,0.7935,86400000.0
2008-03-10 11:04:00,0.7935,0.7936,0.7935,0.7936,67600000.0
2008-03-10 11:05:00,0.7936,0.7936,0.7935,0.7935,69000000.0
2008-03-10 11:06:00,0.7935,0.79365,0.7935,0.7936,175000000.0
2008-03-10 11:07:00,0.7936,0.79375,0.7936,0.79375,208600000.0
2008-03-10 11:08:00,0.79375,0.79395,0.7937,0.7937,121400000.0
2008-03-10 11:09:00,0.7937,0.7937,0.7936,0.7936,154100000.0
2008-03-10 11:10:00,0.7936,0.79365,0.7935,0.7936,88200000.0
2008-03-10 11:11:00,0.7936,0.7939,0.79355,0.7938,232500000.0
2008-03-10 11:12:00,0.7938,0.79405,0.7938,0.79385,217900000.0
2008-03-10 11:13:00,0.79385,0.79385,0.7938,0.7938,213200000.0
2008-03-10 11:14:00,0.7938,0.7938,0.7938,0.7938,440400000.0
2008-03-10 11:15:00,0.7938,0.79385,0.7938,0.7938,105000000.0
2008-03-10 11:16:00,0.7938,0.794,0.7938,0.7939,65100000.0
2008-03-10 11:17:00,0.7939,0.7942,0.7939,0.7941,65400000.0
2008-03-10 11:18:00,0.7941,0.7941,0.79355,0.7936,97400000.0
2008-03-10 11:19:00,0.7936,0.79365,0.7935,0.7935,267600000.0
2008-03-10 11:20:00,0.7935,0.7937,0.7935,0.7937,96600000.0
2008-03-10 11:21:00,0.7937,0.7937,0.7935,0.7936,84200000.0
2008-03-10 11:22:00,0.7936,0.7937,0.7936,0.7937,72700000.0
2008-03-10 11:23:00,0.7937,0.79375,0.7937,0.79375,79600000.0
2008-03-10 11:24:00,0.79375,0.79375,0.79345,0.79345,445300000.0
2008-03-10 11:25:00,0.79345,0.79355,0.79335,0.79355,955600000.0
2008-03-10 11:26:00,0.79355,0.79375,0.79335,0.79375,650300000.0
2008-03-10 11:27:00,0.79375,0.79375,0.79335,0.79365,537000000.0
2008-03-10 11:28:00,0.79365,0.79415,0.79335,0.79405,508800000.0
2008-03-10 11:29:00,0.79405,0.79405,0.79385,0.79385,742700000.0
2008-03-10 11:30:00,0.79385,0.79415,0.79385,0.79415,609600000.0
2008-03-10 11:31:00,0.79415,0.79415,0.79405,0.79405,876200000.0
2008-03-10 11:32:00,0.79405,0.79415,0.79395,0.79415,856800000.0
2008-03-10 11:33:00,0.79415,0.79415,0.79405,0.79405,868400000.0
2008-03-10 11:34:00,0.79405,0.79415,0.79385,0.79385,875200000.0
2008-03-10 11:35:00,0.79385,0.79385,0.7936,0.7936,733300000.0
2008-03-10 11:36:00,0.7936,0.7936,0.7933,0.7933,429400000.0
2008-03-10 11:37:00,0.7933,0.7937,0.7933,0.7937,367600000.0
2008-03-10 11:38:00,0.7937,0.7937,0.7933,0.7933,307200000.0
2008-03-10 11:39:00,0.7933,0.7935,0.79285,0.79315,563300000.0
2008-03-10 11:40:00,0.79315,0.79325,0.79305,0.79325,896000000.0
2008-03-10 11:41:00,0.79325,0.79325,0.793,0.793,323300000.0
2008-03-10 11:42:00,0.793,0.7931,0.79275,0.79275,171900000.0
2008-03-10 11:43:00,0.79275,0.7932,0.79275,0.7932,451600000.0
2008-03-10 11:44:00,0.7932,0.7933,0.7931,0.7931,110100000.0
2008-03-10 11:45:00,0.79315,0.7932,0.79315,0.7932,75900000.0
2008-03-10 11:46:00,0.7932,0.7935,0.7931,0.7935,92100000.0
2008-03-10 11:47:00,0.7935,0.7935,0.7933,0.7935,118800000.0
2008-03-10 11:48:00,0.7935,0.7936,0.7931,0.7931,73700000.0
2008-03-10 11:49:00,0.7931,0.7932,0.7928,0.793,89200000.0
2008-03-10 11:50:00,0.793,0.793,0.7928,0.7929,69500000.0
2008-03-10 11:51:00,0.7929,0.793,0.7929,0.7929,80900000.0
2008-03-10 11:52:00,0.7929,0.7931,0.7929,0.793,66000000.0
2008-03-10 11:53:00,0.793,0.7932,0.7929,0.793,92100000.0
2008-03-10 11:54:00,0.793,0.7931,0.7928,0.7928,85200000.0
2008-03-10 11:55:00,0.7928,0.7928,0.7926,0.7927,74400000.0
2008-03-10 11:56:00,0.7926,0.7928,0.7926,0.7926,119400000.0
2008-03-10 11:57:00,0.7926,0.7926,0.7925,0.7925,138700000.0
2008-03-10 11:58:00,0.7925,0.7926,0.7925,0.7925,168900000.0
2008-03-10 11:59:00,0.7925,0.7926,0.7925,0.7926,86700000.0
2008-03-10 12:00:00,0.7926,0.79265,0.7926,0.7926,102300000.0
2008-03-10 12:01:00,0.7926,0.7931,0.7926,0.79295,90800000.0
2008-03-10 12:02:00,0.79295,0.7935,0.79295,0.7935,102600000.0
2008-03-10 12:03:00,0.7935,0.7936,0.7932,0.7935,98500000.0
2008-03-10 12:04:00,0.7935,0.7936,0.7931,0.7933,84100000.0
2008-03-10 12:05:00,0.7933,0.7936,0.7933,0.7935,98300000.0
2008-03-10 12:06:00,0.7935,0.7937,0.7933,0.7935,135600000.0
2008-03-10 12:07:00,0.7935,0.794,0.7935,0.794,83000000.0
2008-03-10 12:08:00,0.794,0.7942,0.794,0.79405,108700000.0
2008-03-10 12:09:00,0.79405,0.7945,0.79405,0.7945,94100000.0
2008-03-10 12:10:00,0.7945,0.7946,0.7944,0.7944,66500000.0
2008-03-10 12:11:00,0.7944,0.7945,0.7944,0.7945,65400000.0
2008-03-10 12:12:00,0.7945,0.7946,0.7945,0.7946,65200000.0
2008-03-10 12:13:00,0.7946,0.7948,0.7946,0.7946,85200000.0
2008-03-10 12:14:00,0.7946,0.7946,0.7945,0.7945,75300000.0
2008-03-10 12:15:00,0.7945,0.7947,0.7944,0.7947,119700000.0
2008-03-10 12:16:00,0.7947,0.7947,0.79465,0.7947,124800000.0
2008-03-10 12:17:00,0.7947,0.7947,0.7947,0.7947,129000000.0
2008-03-10 12:18:00,0.7947,0.7947,0.7945,0.7946,85900000.0
2008-03-10 12:19:00,0.7946,0.7946,0.7945,0.7946,97200000.0
2008-03-10 12:20:00,0.7946,0.7946,0.7945,0.7946,88100000.0
2008-03-10 12:21:00,0.7946,0.7947,0.7946,0.7947,68700000.0
2008-03-10 12:22:00,0.7947,0.7947,0.7947,0.7947,63300000.0
2008-03-10 12:23:00,0.7947,0.7947,0.7946,0.7947,65400000.0
2008-03-10 12:24:00,0.7947,0.7947,0.7947,0.7947,64800000.0
2008-03-10 12:25:00,0.7947,0.7947,0.7946,0.79465,104700000.0
2008-03-10 12:26:00,0.79465,0.7947,0.7945,0.7945,206200000.0
2008-03-10 12:27:00,0.7945,0.7946,0.7945,0.7946,64800000.0
2008-03-10 12:28:00,0.7946,0.7946,0.7945,0.7946,81800000.0
2008-03-10 12:29:00,0.7946,0.7946,0.7944,0.7945,65400000.0
2008-03-10 12:30:00,0.7946,0.7946,0.7944,0.7946,109500000.0
2008-03-10 12:31:00,0.7946,0.7948,0.7945,0.7947,73500000.0
2008-03-10 12:32:00,0.7947,0.7947,0.7946,0.7947,72000000.0
2008-03-10 12:33:00,0.7947,0.7947,0.7945,0.7946,65700000.0
2008-03-10 12:34:00,0.7946,0.7947,0.7946,0.7947,83100000.0
2008-03-10 12:35:00,0.7947,0.7951,0.7947,0.7951,142700000.0
2008-03-10 12:36:00,0.7951,0.7951,0.7947,0.7949,68100000.0
2008-03-10 12:37:00,0.7949,0.7952,0.7949,0.7951,79400000.0
2008-03-10 12:38:00,0.7951,0.7956,0.7951,0.7956,88400000.0
2008-03-10 12:39:00,0.7956,0.7957,0.795,0.795,206000000.0
2008-03-10 12:40:00,0.795,0.7954,0.795,0.7954,458400000.0
2008-03-10 12:41:00,0.7954,0.7954,0.7953,0.7953,78000000.0
2008-03-10 12:42:00,0.7953,0.7953,0.7952,0.7952,65400000.0
2008-03-10 12:43:00,0.7952,0.7952,0.7951,0.7952,103900000.0
2008-03-10 12:44:00,0.7951,0.7955,0.7951,0.7955,119300000.0
2008-03-10 12:45:00,0.7955,0.7955,0.7951,0.7953,78300000.0
2008-03-10 12:46:00,0.7953,0.7954,0.7953,0.7954,120200000.0
2008-03-10 12:47:00,0.7954,0.7957,0.7954,0.7956,104000000.0
2008-03-10 12:48:00,0.7956,0.796,0.7956,0.796,183700000.0
2008-03-10 12:49:00,0.796,0.7961,0.7957,0.7957,75900000.0
2008-03-10 12:50:00,0.7957,0.7957,0.7955,0.7955,119900000.0
2008-03-10 12:51:00,0.7955,0.7955,0.79515,0.7952,113400000.0
2008-03-10 12:52:00,0.7952,0.79525,0.79515,0.7952,72000000.0
2008-03-10 12:53:00,0.7952,0.7953,0.79515,0.7953,69700000.0
2008-03-10 12:54:00,0.7953,0.7953,0.7949,0.7949,323200000.0
2008-03-10 12:55:00,0.7949,0.795,0.7947,0.795,117800000.0
2008-03-10 12:56:00,0.795,0.7951,0.7949,0.7951,65100000.0
2008-03-10 12:57:00,0.7951,0.7951,0.7949,0.795,64200000.0
2008-03-10 12:58:00,0.795,0.795,0.7947,0.7947,85600000.0
2008-03-10 12:59:00,0.7947,0.79475,0.7943,0.79435,341300000.0
2008-03-10 13:00:00,0.79435,0.7944,0.7942,0.79435,159100000.0
2008-03-10 13:01:00,0.79435,0.7944,0.7943,0.7944,67600000.0
2008-03-10 13:02:00,0.7944,0.7944,0.7939,0.7941,330800000.0
2008-03-10 13:03:00,0.7941,0.7941,0.79395,0.79395,63300000.0
2008-03-10 13:04:00,0.79395,0.794,0.7939,0.794,88500000.0
2008-03-10 13:05:00,0.794,0.79405,0.79385,0.79385,454700000.0
2008-03-10 13:06:00,0.79385,0.7939,0.79365,0.7937,68800000.0
2008-03-10 13:07:00,0.7937,0.7939,0.7937,0.7939,187300000.0
2008-03-10 13:08:00,0.7939,0.794,0.7937,0.7937,318300000.0
2008-03-10 13:09:00,0.7937,0.7938,0.7937,0.7937,354300000.0
2008-03-10 13:10:00,0.7937,0.7937,0.7936,0.79365,372700000.0
2008-03-10 13:11:00,0.79365,0.7938,0.7936,0.7936,113400000.0
2008-03-10 13:12:00,0.7936,0.7936,0.79345,0.7935,138900000.0
2008-03-10 13:13:00,0.7935,0.79365,0.7935,0.7936,207500000.0
2008-03-10 13:14:00,0.7936,0.79385,0.7936,0.7937,68700000.0
2008-03-10 13:15:00,0.7937,0.7937,0.79365,0.7937,62100000.0
2008-03-10 13:16:00,0.7937,0.7937,0.7936,0.79365,89700000.0
2008-03-10 13:17:00,0.79365,0.7939,0.7936,0.7939,120500000.0
2008-03-10 13:18:00,0.7939,0.79405,0.7939,0.79395,182500000.0
2008-03-10 13:19:00,0.79395,0.79415,0.79395,0.79415,84400000.0
2008-03-10 13:20:00,0.79415,0.7943,0.79415,0.7942,71900000.0
2008-03-10 13:21:00,0.7942,0.7944,0.7939,0.794,255500000.0
2008-03-10 13:22:00,0.794,0.7942,0.794,0.7942,88200000.0
2008-03-10 13:23:00,0.7942,0.79435,0.79415,0.7943,89200000.0
2008-03-10 13:24:00,0.7943,0.79455,0.7943,0.7944,76600000.0
2008-03-10 13:25:00,0.7944,0.7944,0.79425,0.7943,118700000.0
2008-03-10 13:26:00,0.7943,0.79445,0.7943,0.7943,64800000.0
2008-03-10 13:27:00,0.7943,0.79445,0.7943,0.7944,70200000.0
2008-03-10 13:28:00,0.7944,0.79445,0.7944,0.79445,63900000.0
2008-03-10 13:29:00,0.79445,0.79475,0.79445,0.79475,538300000.0
2008-03-10 13:30:00,0.79475,0.79475,0.79465,0.79475,857300000.0
2008-03-10 13:31:00,0.79475,0.79475,0.79475,0.79475,844000000.0
2008-03-10 13:32:00,0.79475,0.79475,0.7942,0.7942,420800000.0
2008-03-10 13:33:00,0.7942,0.7942,0.7939,0.79395,196000000.0
2008-03-10 13:34:00,0.79395,0.79395,0.7936,0.7937,207400000.0
2008-03-10 13:35:00,0.7937,0.7942,0.7937,0.79405,92900000.0
2008-03-10 13:36:00,0.79405,0.79405,0.79395,0.79405,325400000.0
2008-03-10 13:37:00,0.79405,0.7941,0.79405,0.79405,1013300000.0
2008-03-10 13:38:00,0.79405,0.79425,0.79405,0.79425,882600000.0
2008-03-10 13:39:00,0.79425,0.79425,0.79365,0.7937,653700000.0
2008-03-10 13:40:00,0.79375,0.79385,0.79355,0.7937,296700000.0
2008-03-10 13:41:00,0.7937,0.79395,0.7937,0.79395,341100000.0
2008-03-10 13:42:00,0.79395,0.79415,0.7938,0.79405,756500000.0
2008-03-10 13:43:00,0.79405,0.79405,0.79365,0.7937,797700000.0
2008-03-10 13:44:00,0.79365,0.79415,0.79365,0.79415,834600000.0
2008-03-10 13:45:00,0.79415,0.79415,0.79385,0.79385,751600000.0
2008-03-10 13:46:00,0.79385,0.79405,0.79385,0.7939,325700000.0
2008-03-10 13:47:00,0.7939,0.79405,0.7939,0.79405,738600000.0
2008-03-10 13:48:00,0.79405,0.79405,0.79385,0.79395,851000000.0
2008-03-10 13:49:00,0.79395,0.79395,0.7937,0.79395,784500000.0
2008-03-10 13:50:00,0.79395,0.79415,0.79395,0.79415,738100000.0
2008-03-10 13:51:00,0.79415,0.79435,0.79405,0.79435,755700000.0
2008-03-10 13:52:00,0.79435,0.79445,0.79415,0.79425,596100000.0
2008-03-10 13:53:00,0.79425,0.79475,0.79425,0.79455,778000000.0
2008-03-10 13:54:00,0.79455,0.79465,0.79445,0.79455,845700000.0
2008-03-10 13:55:00,0.79455,0.79465,0.79455,0.79455,471100000.0
2008-03-10 13:56:00,0.79455,0.7946,0.79445,0.79445,193800000.0
2008-03-10 13:57:00,0.79445,0.7947,0.79445,0.79465,576800000.0
2008-03-10 13:58:00,0.79465,0.79495,0.79465,0.79485,346800000.0
2008-03-10 13:59:00,0.79485,0.7949,0.79475,0.7948,146400000.0
2008-03-10 14:00:00,0.7948,0.7957,0.7948,0.7957,271900000.0
2008-03-10 14:01:00,0.79565,0.79565,0.79545,0.79545,745600000.0
2008-03-10 14:02:00,0.79545,0.79545,0.79545,0.79545,729800000.0
2008-03-10 14:03:00,0.79545,0.79605,0.79545,0.7955,650500000.0
2008-03-10 14:04:00,0.7955,0.7957,0.7955,0.79555,787100000.0
2008-03-10 14:05:00,0.79555,0.7957,0.7953,0.7955,428800000.0
2008-03-10 14:06:00,0.7955,0.7956,0.7954,0.79545,609200000.0
2008-03-10 14:07:00,0.79545,0.79555,0.79465,0.795,539000000.0
2008-03-10 14:08:00,0.795,0.79505,0.79495,0.795,490000000.0
2008-03-10 14:09:00,0.795,0.79515,0.79435,0.7944,363000000.0
2008-03-10 14:10:00,0.7944,0.7944,0.79405,0.79425,262400000.0
2008-03-10 14:11:00,0.79425,0.79445,0.7942,0.79445,790200000.0
2008-03-10 14:12:00,0.79445,0.79445,0.7943,0.7944,705900000.0
2008-03-10 14:13:00,0.7944,0.79495,0.7944,0.7946,1000700000.0
2008-03-10 14:14:00,0.7946,0.7946,0.7944,0.7944,828600000.0
2008-03-10 14:15:00,0.7944,0.7944,0.794,0.7943,162600000.0
2008-03-10 14:16:00,0.7943,0.7943,0.79405,0.7942,388900000.0
2008-03-10 14:17:00,0.7942,0.79435,0.7941,0.7943,946600000.0
2008-03-10 14:18:00,0.7943,0.79435,0.7942,0.7942,616500000.0
2008-03-10 14:19:00,0.7942,0.7943,0.7942,0.79425,1440800000.0
2008-03-10 14:20:00,0.79425,0.79435,0.79415,0.79435,846600000.0
2008-03-10 14:21:00,0.79435,0.79455,0.79425,0.79425,949400000.0
2008-03-10 14:22:00,0.79425,0.79435,0.79425,0.7943,393100000.0
2008-03-10 14:23:00,0.7943,0.7943,0.7936,0.7937,376900000.0
2008-03-10 14:24:00,0.7937,0.79375,0.7936,0.79365,165400000.0
2008-03-10 14:25:00,0.79365,0.7938,0.7936,0.7938,438300000.0
2008-03-10 14:26:00,0.7938,0.79385,0.79365,0.7937,525800000.0
2008-03-10 14:27:00,0.7937,0.7937,0.79365,0.79365,94100000.0
2008-03-10 14:28:00,0.79365,0.7937,0.7936,0.7937,429000000.0
2008-03-10 14:29:00,0.7937,0.79385,0.7935,0.79365,339850000.0
2008-03-10 14:30:00,0.79365,0.7937,0.79315,0.7932,332300000.0
2008-03-10 14:31:00,0.79315,0.79385,0.7931,0.7934,457500000.0
2008-03-10 14:32:00,0.7934,0.79355,0.79315,0.79315,513600000.0
2008-03-10 14:33:00,0.79315,0.79315,0.7927,0.7929,724900000.0
2008-03-10 14:34:00,0.7929,0.7929,0.7927,0.7928,993600000.0
2008-03-10 14:35:00,0.7928,0.7929,0.7927,0.7927,1149400000.0
2008-03-10 14:36:00,0.7927,0.7929,0.7927,0.79285,1220000000.0
2008-03-10 14:37:00,0.79285,0.7934,0.79275,0.7931,306600000.0
2008-03-10 14:38:00,0.7931,0.79345,0.793,0.7934,391200000.0
2008-03-10 14:39:00,0.7936,0.79385,0.79345,0.7937,300100000.0
2008-03-10 14:40:00,0.7937,0.7939,0.7935,0.7935,67600000.0
2008-03-10 14:41:00,0.7935,0.7937,0.79345,0.79345,95400000.0
2008-03-10 14:42:00,0.79345,0.79355,0.79345,0.7935,149400000.0
2008-03-10 14:43:00,0.7935,0.79365,0.7935,0.79365,351100000.0
2008-03-10 14:44:00,0.79365,0.79375,0.79365,0.79375,912200000.0
2008-03-10 14:45:00,0.79375,0.79385,0.79375,0.79375,856000000.0
2008-03-10 14:46:00,0.79375,0.79375,0.79375,0.79375,864000000.0
2008-03-10 14:47:00,0.79375,0.79395,0.79375,0.79375,872800000.0
2008-03-10 14:48:00,0.79375,0.79385,0.79375,0.79385,920000000.0
2008-03-10 14:49:00,0.79385,0.79385,0.79385,0.79385,876000000.0
2008-03-10 14:50:00,0.79385,0.79385,0.79375,0.79375,872000000.0
2008-03-10 14:51:00,0.79375,0.79375,0.79375,0.79375,868000000.0
2008-03-10 14:52:00,0.79375,0.79425,0.79375,0.79425,819600000.0
2008-03-10 14:53:00,0.79425,0.79425,0.79375,0.7941,832900000.0
2008-03-10 14:54:00,0.7941,0.79465,0.7941,0.79455,534400000.0
2008-03-10 14:55:00,0.79455,0.79455,0.79415,0.79445,851200000.0
2008-03-10 14:56:00,0.79445,0.79445,0.79395,0.79415,625900000.0
2008-03-10 14:57:00,0.79415,0.7943,0.794,0.7943,283600000.0
2008-03-10 14:58:00,0.7943,0.7943,0.79395,0.79415,303400000.0
2008-03-10 14:59:00,0.79415,0.79415,0.7939,0.79415,824400000.0
2008-03-10 15:00:00,0.79415,0.79415,0.794,0.79405,214600000.0
2008-03-10 15:01:00,0.79405,0.79405,0.79345,0.7935,468600000.0
2008-03-10 15:02:00,0.7935,0.7936,0.7935,0.7935,198100000.0
2008-03-10 15:03:00,0.7935,0.7937,0.7935,0.79365,581500000.0
2008-03-10 15:04:00,0.79365,0.794,0.79365,0.79385,262550000.0
2008-03-10 15:05:00,0.79385,0.79385,0.79365,0.79365,672200000.0
2008-03-10 15:06:00,0.79365,0.7937,0.79365,0.79365,689600000.0
2008-03-10 15:07:00,0.79365,0.79365,0.79355,0.79355,727500000.0
2008-03-10 15:08:00,0.79355,0.7936,0.79355,0.7936,512500000.0
2008-03-10 15:09:00,0.7936,0.79365,0.7936,0.79365,218100000.0
2008-03-10 15:10:00,0.79365,0.79395,0.79365,0.7937,463000000.0
2008-03-10 15:11:00,0.7937,0.79405,0.7937,0.79405,363300000.0
2008-03-10 15:12:00,0.79405,0.79405,0.7937,0.79395,144300000.0
2008-03-10 15:13:00,0.79395,0.79405,0.79385,0.79405,117900000.0
2008-03-10 15:14:00,0.79405,0.79415,0.7939,0.79395,538800000.0
2008-03-10 15:15:00,0.79395,0.79415,0.7938,0.79385,1014600000.0
2008-03-10 15:16:00,0.7938,0.794,0.79355,0.79365,369300000.0
2008-03-10 15:17:00,0.79365,0.79365,0.7932,0.7933,393500000.0
2008-03-10 15:18:00,0.7933,0.79335,0.79325,0.79325,173700000.0
2008-03-10 15:19:00,0.79325,0.79325,0.793,0.7932,359800000.0
2008-03-10 15:20:00,0.7932,0.79335,0.79315,0.79335,829600000.0
2008-03-10 15:21:00,0.79335,0.79345,0.7933,0.79335,743300000.0
2008-03-10 15:22:00,0.79335,0.7936,0.79335,0.79335,436500000.0
2008-03-10 15:23:00,0.79335,0.79335,0.79335,0.79335,907200000.0
2008-03-10 15:24:00,0.79335,0.7934,0.79335,0.79335,886900000.0
2008-03-10 15:25:00,0.79335,0.79335,0.79325,0.79325,909600000.0
2008-03-10 15:26:00,0.79325,0.79325,0.79325,0.79325,848000000.0
2008-03-10 15:27:00,0.79325,0.79325,0.793,0.79315,784600000.0
2008-03-10 15:28:00,0.79315,0.7933,0.79305,0.79305,371000000.0
2008-03-10 15:29:00,0.79305,0.7931,0.79305,0.7931,516000000.0
2008-03-10 15:30:00,0.7931,0.79325,0.7931,0.79315,91400000.0
2008-03-10 15:31:00,0.79315,0.79335,0.79315,0.7933,391500000.0
2008-03-10 15:32:00,0.7933,0.7933,0.79325,0.7933,184800000.0
2008-03-10 15:33:00,0.7933,0.7933,0.793,0.793,619500000.0
2008-03-10 15:34:00,0.79305,0.79305,0.79275,0.79285,523200000.0
2008-03-10 15:35:00,0.79285,0.79285,0.79275,0.79275,508600000.0
2008-03-10 15:36:00,0.79275,0.79305,0.79275,0.79305,320800000.0
2008-03-10 15:37:00,0.79305,0.79305,0.7929,0.7929,118900000.0
2008-03-10 15:38:00,0.7929,0.793,0.7921,0.79215,221500000.0
2008-03-10 15:39:00,0.79215,0.79215,0.79155,0.79155,340100000.0
2008-03-10 15:40:00,0.79155,0.79195,0.79115,0.79115,480700000.0
2008-03-10 15:41:00,0.79115,0.79165,0.79115,0.79165,496100000.0
2008-03-10 15:42:00,0.79165,0.7917,0.79145,0.7915,445100000.0
2008-03-10 15:43:00,0.7915,0.79165,0.79145,0.79155,494000000.0
2008-03-10 15:44:00,0.79155,0.79195,0.79155,0.7919,794300000.0
2008-03-10 15:45:00,0.7919,0.79215,0.79185,0.79205,388800000.0
2008-03-10 15:46:00,0.79205,0.79235,0.79185,0.79205,866900000.0
2008-03-10 15:47:00,0.79205,0.79245,0.79205,0.79215,853400000.0
2008-03-10 15:48:00,0.79215,0.79215,0.79165,0.79185,852400000.0
2008-03-10 15:49:00,0.79185,0.79185,0.79155,0.7916,988200000.0
2008-03-10 15:50:00,0.7916,0.79175,0.7914,0.79145,610300000.0
2008-03-10 15:51:00,0.79145,0.79155,0.79145,0.79145,809400000.0
2008-03-10 15:52:00,0.79145,0.7915,0.79095,0.79105,781000000.0
2008-03-10 15:53:00,0.79105,0.79115,0.7908,0.79105,758200000.0
2008-03-10 15:54:00,0.79105,0.79145,0.7909,0.79135,682000000.0
2008-03-10 15:55:00,0.79135,0.79135,0.7901,0.7901,469600000.0
2008-03-10 15:56:00,0.7901,0.79095,0.7901,0.79055,812800000.0
2008-03-10 15:57:00,0.79055,0.79095,0.79055,0.79085,442000000.0
2008-03-10 15:58:00,0.79085,0.79145,0.79085,0.79115,567800000.0
2008-03-10 15:59:00,0.79115,0.79155,0.79105,0.79115,456800000.0
2008-03-10 16:00:00,0.79115,0.79155,0.79115,0.79155,405500000.0
2008-03-10 16:01:00,0.79155,0.79195,0.79125,0.79155,582200000.0
2008-03-10 16:02:00,0.79155,0.79195,0.79155,0.79195,906700000.0
2008-03-10 16:03:00,0.79195,0.79235,0.79185,0.79205,675500000.0
2008-03-10 16:04:00,0.79205,0.79215,0.79175,0.79175,839800000.0
2008-03-10 16:05:00,0.79175,0.79195,0.7917,0.79195,263500000.0
2008-03-10 16:06:00,0.79195,0.79195,0.7911,0.7911,578700000.0
2008-03-10 16:07:00,0.79105,0.79105,0.79085,0.79105,776200000.0
2008-03-10 16:08:00,0.79105,0.79125,0.79105,0.79125,834800000.0
2008-03-10 16:09:00,0.79125,0.79125,0.79105,0.79105,868900000.0
2008-03-10 16:10:00,0.79105,0.79115,0.79085,0.79095,841300000.0
2008-03-10 16:11:00,0.79095,0.791,0.79065,0.79075,569400000.0
2008-03-10 16:12:00,0.79085,0.79085,0.79045,0.7908,187200000.0
2008-03-10 16:13:00,0.7908,0.79115,0.7908,0.79115,760300000.0
2008-03-10 16:14:00,0.79115,0.79115,0.79105,0.79115,860000000.0
2008-03-10 16:15:00,0.79115,0.79135,0.79105,0.79115,863900000.0
2008-03-10 16:16:00,0.79115,0.79115,0.79055,0.7907,123400000.0
2008-03-10 16:17:00,0.7907,0.7907,0.7905,0.7905,118600000.0
2008-03-10 16:18:00,0.7907,0.7907,0.7895,0.7899,135400000.0
2008-03-10 16:19:00,0.7899,0.79,0.7887,0.7888,301600000.0
2008-03-10 16:20:00,0.7888,0.7892,0.7888,0.789,155900000.0
2008-03-10 16:21:00,0.789,0.7892,0.7885,0.7886,94600000.0
2008-03-10 16:22:00,0.7886,0.7886,0.7884,0.7885,65400000.0
2008-03-10 16:23:00,0.7885,0.7887,0.78815,0.78815,376000000.0
2008-03-10 16:24:00,0.78815,0.78845,0.78805,0.78835,850800000.0
2008-03-10 16:25:00,0.78835,0.78855,0.78825,0.78835,893700000.0
2008-03-10 16:26:00,0.78835,0.78835,0.78815,0.78825,819000000.0
2008-03-10 16:27:00,0.78825,0.78875,0.78815,0.78845,768700000.0
2008-03-10 16:28:00,0.78845,0.78885,0.7884,0.7886,651600000.0
2008-03-10 16:29:00,0.7886,0.78925,0.7886,0.78915,863400000.0
2008-03-10 16:30:00,0.78915,0.78955,0.7891,0.78915,824100000.0
2008-03-10 16:31:00,0.78915,0.79035,0.78915,0.7897,469900000.0
2008-03-10 16:32:00,0.7897,0.7899,0.7895,0.78975,252200000.0
2008-03-10 16:33:00,0.78975,0.79,0.78965,0.79,122500000.0
2008-03-10 16:34:00,0.79,0.7903,0.7899,0.7903,109500000.0
2008-03-10 16:35:00,0.7903,0.791,0.7903,0.791,152500000.0
2008-03-10 16:36:00,0.791,0.7914,0.7908,0.7914,77400000.0
2008-03-10 16:37:00,0.7914,0.7918,0.79065,0.79085,558100000.0
2008-03-10 16:38:00,0.79085,0.79125,0.79085,0.79085,1084900000.0
2008-03-10 16:39:00,0.79085,0.79085,0.79055,0.79085,848600000.0
2008-03-10 16:40:00,0.79085,0.79085,0.79065,0.7907,229200000.0
2008-03-10 16:41:00,0.7907,0.79085,0.7901,0.79045,467700000.0
2008-03-10 16:42:00,0.79045,0.79045,0.79005,0.79015,715700000.0
2008-03-10 16:43:00,0.79005,0.79025,0.78985,0.79025,986200000.0
2008-03-10 16:44:00,0.79005,0.79035,0.78985,0.79035,1022500000.0
2008-03-10 16:45:00,0.79035,0.79075,0.79,0.79075,907100000.0
2008-03-10 16:46:00,0.79075,0.79085,0.79055,0.79055,844300000.0
2008-03-10 16:47:00,0.79055,0.79065,0.79055,0.7906,471500000.0
2008-03-10 16:48:00,0.7906,0.79075,0.7906,0.7907,418000000.0
2008-03-10 16:49:00,0.7907,0.79135,0.7907,0.79135,179900000.0
2008-03-10 16:50:00,0.79135,0.79135,0.7906,0.7906,360900000.0
2008-03-10 16:51:00,0.7906,0.79065,0.7905,0.7906,95200000.0
2008-03-10 16:52:00,0.7906,0.7906,0.7902,0.7902,103900000.0
2008-03-10 16:53:00,0.7902,0.7907,0.7902,0.7906,94200000.0
2008-03-10 16:54:00,0.7906,0.7908,0.7905,0.7907,92000000.0
2008-03-10 16:55:00,0.7907,0.79075,0.79065,0.79075,80300000.0
2008-03-10 16:56:00,0.79075,0.79075,0.79055,0.79065,73700000.0
2008-03-10 16:57:00,0.79065,0.79075,0.7903,0.7904,84500000.0
2008-03-10 16:58:00,0.7904,0.7904,0.7902,0.7902,66500000.0
2008-03-10 16:59:00,0.7902,0.79045,0.7902,0.79045,48500000.0
2008-03-10 17:00:00,0.79045,0.79045,0.7902,0.7904,95500000.0
2008-03-10 17:01:00,0.7904,0.7906,0.7902,0.7905,175600000.0
2008-03-10 17:02:00,0.7905,0.7906,0.7903,0.7903,235700000.0
2008-03-10 17:03:00,0.7903,0.7906,0.7903,0.7905,115000000.0
2008-03-10 17:04:00,0.7905,0.7905,0.79045,0.7905,98800000.0
2008-03-10 17:05:00,0.7905,0.7907,0.7905,0.7906,76400000.0
2008-03-10 17:06:00,0.79055,0.79065,0.7905,0.7905,204300000.0
2008-03-10 17:07:00,0.7905,0.7907,0.7898,0.79005,136700000.0
2008-03-10 17:08:00,0.79005,0.7902,0.7898,0.78985,248100000.0
2008-03-10 17:09:00,0.78985,0.78985,0.78925,0.7896,90800000.0
2008-03-10 17:10:00,0.7896,0.7897,0.7893,0.7895,477900000.0
2008-03-10 17:11:00,0.7895,0.78985,0.7895,0.7898,719600000.0
2008-03-10 17:12:00,0.7898,0.79005,0.78935,0.78955,991200000.0
2008-03-10 17:13:00,0.78955,0.78955,0.78915,0.78925,852400000.0
2008-03-10 17:14:00,0.78925,0.78955,0.78895,0.78905,904800000.0
2008-03-10 17:15:00,0.78905,0.78915,0.7888,0.78895,858400000.0
2008-03-10 17:16:00,0.78895,0.78955,0.78895,0.7892,719900000.0
2008-03-10 17:17:00,0.7892,0.7894,0.7892,0.7893,104900000.0
2008-03-10 17:18:00,0.7893,0.7899,0.7893,0.7899,78500000.0
2008-03-10 17:19:00,0.7899,0.79015,0.7897,0.79015,115500000.0
2008-03-10 17:20:00,0.7902,0.7902,0.7898,0.79,99000000.0
2008-03-10 17:21:00,0.79,0.79,0.7895,0.7898,189200000.0
2008-03-10 17:22:00,0.7898,0.78985,0.7895,0.7897,308300000.0
2008-03-10 17:23:00,0.7897,0.7897,0.7892,0.7893,183600000.0
2008-03-10 17:24:00,0.7893,0.7894,0.7893,0.7894,97500000.0
2008-03-10 17:25:00,0.7894,0.7896,0.7893,0.78955,107000000.0
2008-03-10 17:26:00,0.78955,0.7898,0.7892,0.7898,93200000.0
2008-03-10 17:27:00,0.7898,0.78985,0.78925,0.7896,77800000.0
2008-03-10 17:28:00,0.7896,0.78995,0.7896,0.7897,105900000.0
2008-03-10 17:29:00,0.7897,0.7898,0.78965,0.7897,66000000.0
2008-03-10 17:30:00,0.7897,0.7897,0.78935,0.7894,167300000.0
2008-03-10 17:31:00,0.7894,0.7894,0.78915,0.7893,219400000.0
2008-03-10 17:32:00,0.7893,0.7895,0.7892,0.7894,281500000.0
2008-03-10 17:33:00,0.7892,0.7897,0.7892,0.7896,153400000.0
2008-03-10 17:34:00,0.7896,0.7898,0.7896,0.7898,211100000.0
2008-03-10 17:35:00,0.7898,0.79,0.7897,0.78995,251300000.0
2008-03-10 17:36:00,0.78995,0.7901,0.7898,0.7899,146600000.0
2008-03-10 17:37:00,0.7899,0.79,0.7896,0.7898,105800000.0
2008-03-10 17:38:00,0.7898,0.7899,0.7897,0.7899,108300000.0
2008-03-10 17:39:00,0.7899,0.79,0.7898,0.7898,158700000.0
2008-03-10 17:40:00,0.7898,0.7898,0.78945,0.7896,147200000.0
2008-03-10 17:41:00,0.7896,0.7897,0.7895,0.7895,256100000.0
2008-03-10 17:42:00,0.7895,0.7897,0.7895,0.7897,171100000.0
2008-03-10 17:43:00,0.7897,0.79,0.7895,0.78965,219300000.0
2008-03-10 17:44:00,0.78965,0.78975,0.7894,0.78945,221600000.0
2008-03-10 17:45:00,0.78945,0.79005,0.78915,0.7897,279500000.0
2008-03-10 17:46:00,0.7897,0.7901,0.78915,0.78915,658200000.0
2008-03-10 17:47:00,0.78925,0.78935,0.78855,0.78885,988800000.0
2008-03-10 17:48:00,0.78885,0.78955,0.78885,0.78955,1491500000.0
2008-03-10 17:49:00,0.78955,0.79025,0.78935,0.79025,862500000.0
2008-03-10 17:50:00,0.79025,0.79065,0.7902,0.79055,532400000.0
2008-03-10 17:51:00,0.79035,0.7913,0.7903,0.7908,424400000.0
2008-03-10 17:52:00,0.79085,0.7911,0.79085,0.79095,245200000.0
2008-03-10 17:53:00,0.79095,0.79105,0.7905,0.7905,356600000.0
2008-03-10 17:54:00,0.7905,0.79065,0.7904,0.79055,178700000.0
2008-03-10 17:55:00,0.79055,0.79065,0.7904,0.79055,49800000.0
2008-03-10 17:56:00,0.79055,0.79055,0.79055,0.79055,26800000.0
2008-03-10 17:57:00,0.79055,0.79055,0.7899,0.79025,167700000.0
2008-03-10 17:58:00,0.79025,0.79115,0.79025,0.79075,290600000.0
2008-03-10 17:59:00,0.79075,0.79105,0.79055,0.79055,1126800000.0
2008-03-10 18:00:00,0.79055,0.79095,0.79055,0.79085,843200000.0
2008-03-10 18:01:00,0.79085,0.79085,0.7903,0.7903,812900000.0
2008-03-10 18:02:00,0.7903,0.79045,0.7897,0.7898,162500000.0
2008-03-10 18:03:00,0.7898,0.7903,0.7898,0.7903,320500000.0
2008-03-10 18:04:00,0.7903,0.7905,0.79,0.7905,319200000.0
2008-03-10 18:05:00,0.7905,0.7907,0.79015,0.7904,116500000.0
2008-03-10 18:06:00,0.7904,0.79045,0.7904,0.7904,78800000.0
2008-03-10 18:07:00,0.7904,0.7905,0.7901,0.7902,130500000.0
2008-03-10 18:08:00,0.7902,0.7904,0.7902,0.7903,152200000.0
2008-03-10 18:09:00,0.7903,0.7906,0.7902,0.7905,237900000.0
2008-03-10 18:10:00,0.7905,0.7912,0.7905,0.791,134900000.0
2008-03-10 18:11:00,0.791,0.7916,0.791,0.7916,70600000.0
2008-03-10 18:12:00,0.7916,0.7916,0.791,0.7912,200000000.0
2008-03-10 18:13:00,0.7912,0.7915,0.791,0.7915,87500000.0
2008-03-10 18:14:00,0.7914,0.7916,0.7913,0.7913,62800000.0
2008-03-10 18:15:00,0.7913,0.7914,0.7913,0.7914,69100000.0
2008-03-10 18:16:00,0.7914,0.7915,0.7912,0.7912,181600000.0
2008-03-10 18:17:00,0.7912,0.7912,0.7907,0.7907,149300000.0
2008-03-10 18:18:00,0.7907,0.7907,0.7905,0.7905,93100000.0
2008-03-10 18:19:00,0.7905,0.7909,0.7905,0.7908,64900000.0
2008-03-10 18:20:00,0.7908,0.7912,0.7908,0.7912,64100000.0
2008-03-10 18:21:00,0.7912,0.7912,0.791,0.7911,68700000.0
2008-03-10 18:22:00,0.7911,0.7913,0.7911,0.7913,161200000.0
2008-03-10 18:23:00,0.7913,0.7913,0.7911,0.7911,64700000.0
2008-03-10 18:24:00,0.7911,0.7912,0.7911,0.7911,170500000.0
2008-03-10 18:25:00,0.7911,0.7911,0.7908,0.7908,190800000.0
2008-03-10 18:26:00,0.7908,0.79115,0.79075,0.7908,95700000.0
2008-03-10 18:27:00,0.7908,0.79085,0.7905,0.79055,512500000.0
2008-03-10 18:28:00,0.79055,0.7907,0.7905,0.79065,265000000.0
2008-03-10 18:29:00,0.79065,0.7907,0.79015,0.7902,241300000.0
2008-03-10 18:30:00,0.7902,0.7903,0.79,0.79,79800000.0
2008-03-10 18:31:00,0.79,0.7903,0.7897,0.7901,343200000.0
2008-03-10 18:32:00,0.7901,0.7902,0.7901,0.7902,73400000.0
2008-03-10 18:33:00,0.7902,0.7906,0.7901,0.7906,169800000.0
2008-03-10 18:34:00,0.7906,0.7912,0.7906,0.7907,269300000.0
2008-03-10 18:35:00,0.7907,0.7909,0.7907,0.7907,140200000.0
2008-03-10 18:36:00,0.7907,0.7909,0.7907,0.7907,197200000.0
2008-03-10 18:37:00,0.7907,0.7911,0.7907,0.7911,103700000.0
2008-03-10 18:38:00,0.7911,0.79135,0.7909,0.7912,401700000.0
2008-03-10 18:39:00,0.7912,0.7914,0.7912,0.7913,564900000.0
2008-03-10 18:40:00,0.7913,0.7915,0.7913,0.7913,356000000.0
2008-03-10 18:41:00,0.7913,0.7914,0.791,0.7911,361400000.0
2008-03-10 18:42:00,0.7911,0.7912,0.791,0.7911,131100000.0
2008-03-10 18:43:00,0.7911,0.79125,0.79085,0.7909,153000000.0
2008-03-10 18:44:00,0.7909,0.7912,0.7908,0.7909,196300000.0
2008-03-10 18:45:00,0.7909,0.7909,0.7906,0.7906,466400000.0
2008-03-10 18:46:00,0.7906,0.7908,0.7906,0.7908,97700000.0
2008-03-10 18:47:00,0.7908,0.7909,0.7907,0.7908,69600000.0
2008-03-10 18:48:00,0.7908,0.7908,0.7907,0.7907,63900000.0
2008-03-10 18:49:00,0.7907,0.7907,0.7907,0.7907,219900000.0
2008-03-10 18:50:00,0.7907,0.7907,0.7906,0.7907,65400000.0
2008-03-10 18:51:00,0.7907,0.7907,0.7906,0.7907,70300000.0
2008-03-10 18:52:00,0.7907,0.791,0.7907,0.79075,161600000.0
2008-03-10 18:53:00,0.79075,0.791,0.79075,0.7908,65100000.0
2008-03-10 18:54:00,0.7908,0.7911,0.7908,0.7911,58600000.0
2008-03-10 18:55:00,0.7911,0.7912,0.79105,0.7912,70200000.0
2008-03-10 18:56:00,0.7912,0.7917,0.7912,0.7915,206400000.0
2008-03-10 18:57:00,0.7915,0.792,0.7915,0.7919,488900000.0
2008-03-10 18:58:00,0.7919,0.792,0.7909,0.7917,209900000.0
2008-03-10 18:59:00,0.7917,0.79175,0.79095,0.7915,124300000.0
2008-03-10 19:00:00,0.7915,0.792,0.7915,0.7915,157600000.0
2008-03-10 19:01:00,0.7915,0.7915,0.791,0.79105,198000000.0
2008-03-10 19:02:00,0.79105,0.79145,0.7906,0.7907,353500000.0
2008-03-10 19:03:00,0.7907,0.79105,0.7905,0.7907,255800000.0
2008-03-10 19:04:00,0.7907,0.7911,0.7907,0.7907,460700000.0
2008-03-10 19:05:00,0.7907,0.79115,0.7906,0.79065,544900000.0
2008-03-10 19:06:00,0.79065,0.7907,0.7906,0.7906,155400000.0
2008-03-10 19:07:00,0.7906,0.7908,0.7906,0.7908,110700000.0
2008-03-10 19:08:00,0.7908,0.7908,0.7906,0.7907,71200000.0
2008-03-10 19:09:00,0.7907,0.7907,0.7907,0.7907,67200000.0
2008-03-10 19:10:00,0.7907,0.7908,0.7907,0.7908,65100000.0
2008-03-10 19:11:00,0.7908,0.7908,0.7908,0.7908,65700000.0
2008-03-10 19:12:00,0.7908,0.7908,0.7908,0.7908,66000000.0
2008-03-10 19:13:00,0.7908,0.79085,0.7907,0.7907,69200000.0
2008-03-10 19:14:00,0.7907,0.7907,0.7907,0.7907,65400000.0
2008-03-10 19:15:00,0.7907,0.7907,0.7907,0.7907,66900000.0
2008-03-10 19:16:00,0.7907,0.7907,0.7905,0.7906,118700000.0
2008-03-10 19:17:00,0.7906,0.7906,0.7903,0.7904,71600000.0
2008-03-10 19:18:00,0.7904,0.7906,0.7902,0.7904,115200000.0
2008-03-10 19:19:00,0.7904,0.7904,0.79,0.79,557700000.0
2008-03-10 19:20:00,0.79,0.79,0.7899,0.7899,836700000.0
2008-03-10 19:21:00,0.7899,0.7901,0.7899,0.79,182900000.0
2008-03-10 19:22:00,0.79,0.79,0.7897,0.7897,70400000.0
2008-03-10 19:23:00,0.7897,0.7897,0.7896,0.7897,109000000.0
2008-03-10 19:24:00,0.7897,0.79,0.7897,0.7899,90400000.0
2008-03-10 19:25:00,0.7899,0.7899,0.7893,0.7896,142200000.0
2008-03-10 19:26:00,0.7896,0.7899,0.7896,0.7896,95300000.0
2008-03-10 19:27:00,0.7896,0.7896,0.7893,0.7893,66900000.0
2008-03-10 19:28:00,0.7893,0.78935,0.7893,0.7893,174500000.0
2008-03-10 19:29:00,0.7893,0.7893,0.7893,0.7893,494000000.0
2008-03-10 19:30:00,0.7893,0.78965,0.7893,0.78965,103900000.0
2008-03-10 19:31:00,0.78965,0.79015,0.7896,0.7896,122000000.0
2008-03-10 19:32:00,0.7896,0.7896,0.7896,0.7896,65100000.0
2008-03-10 19:33:00,0.7896,0.7896,0.7896,0.7896,62700000.0
2008-03-10 19:34:00,0.7896,0.78975,0.7896,0.78975,229200000.0
2008-03-10 19:35:00,0.78975,0.78975,0.78975,0.78975,291300000.0
2008-03-10 19:36:00,0.78975,0.78975,0.7896,0.7896,207800000.0
2008-03-10 19:37:00,0.7896,0.7899,0.7896,0.7898,71500000.0
2008-03-10 19:38:00,0.7898,0.79,0.7898,0.7899,309400000.0
2008-03-10 19:39:00,0.7899,0.79,0.7895,0.78965,81500000.0
2008-03-10 19:40:00,0.78965,0.78965,0.7891,0.78925,475000000.0
2008-03-10 19:41:00,0.78925,0.7893,0.7892,0.7893,336500000.0
2008-03-10 19:42:00,0.7893,0.7898,0.7893,0.7898,228400000.0
2008-03-10 19:43:00,0.7898,0.78985,0.7897,0.7898,75700000.0
2008-03-10 19:44:00,0.7898,0.7899,0.7898,0.7898,100600000.0
2008-03-10 19:45:00,0.7898,0.7898,0.7898,0.7898,65100000.0
2008-03-10 19:46:00,0.7898,0.7898,0.7898,0.7898,64500000.0
2008-03-10 19:47:00,0.7898,0.7898,0.7894,0.7895,76400000.0
2008-03-10 19:48:00,0.7895,0.7895,0.78935,0.7894,383100000.0
2008-03-10 19:49:00,0.7894,0.7894,0.78915,0.78915,199500000.0
2008-03-10 19:50:00,0.78915,0.7893,0.78915,0.7893,469000000.0
2008-03-10 19:51:00,0.7893,0.7893,0.7893,0.7893,385400000.0
2008-03-10 19:52:00,0.7893,0.7896,0.7893,0.7894,189300000.0
2008-03-10 19:53:00,0.7894,0.7894,0.7893,0.78935,69500000.0
2008-03-10 19:54:00,0.78935,0.78955,0.78935,0.78955,548200000.0
2008-03-10 19:55:00,0.78955,0.78955,0.78945,0.78955,896000000.0
2008-03-10 19:56:00,0.78955,0.78965,0.7894,0.78955,445700000.0
2008-03-10 19:57:00,0.78955,0.7896,0.7893,0.7893,89800000.0
2008-03-10 19:58:00,0.7893,0.7894,0.7893,0.7894,64500000.0
2008-03-10 19:59:00,0.7894,0.7894,0.7888,0.7888,93100000.0
2008-03-10 20:00:00,0.7888,0.7888,0.7886,0.78875,182400000.0
2008-03-10 20:01:00,0.78875,0.78895,0.78875,0.78875,868000000.0
2008-03-10 20:02:00,0.78875,0.78875,0.78855,0.78855,927200000.0
2008-03-10 20:03:00,0.78855,0.78875,0.78855,0.78855,888000000.0
2008-03-10 20:04:00,0.78855,0.78865,0.78825,0.78835,858500000.0
2008-03-10 20:05:00,0.78835,0.7884,0.7883,0.78835,878900000.0
2008-03-10 20:06:00,0.78835,0.78835,0.78835,0.78835,926600000.0
2008-03-10 20:07:00,0.78835,0.78845,0.78835,0.78835,854400000.0
2008-03-10 20:08:00,0.78835,0.78845,0.78825,0.78845,866100000.0
2008-03-10 20:09:00,0.78845,0.78845,0.78825,0.78845,848300000.0
2008-03-10 20:10:00,0.78845,0.78845,0.7879,0.78845,844800000.0
2008-03-10 20:11:00,0.78845,0.78885,0.78845,0.78875,858400000.0
2008-03-10 20:12:00,0.78875,0.78885,0.7887,0.7888,534500000.0
2008-03-10 20:13:00,0.7888,0.7894,0.7888,0.7891,155000000.0
2008-03-10 20:14:00,0.7891,0.7891,0.7889,0.7889,64700000.0
2008-03-10 20:15:00,0.7889,0.78895,0.7887,0.7888,76900000.0
2008-03-10 20:16:00,0.7888,0.7888,0.7886,0.7886,262400000.0
2008-03-10 20:17:00,0.7886,0.7886,0.7885,0.78855,353500000.0
2008-03-10 20:18:00,0.78855,0.78855,0.7885,0.7885,516000000.0
2008-03-10 20:19:00,0.7885,0.7885,0.7884,0.7885,175600000.0
2008-03-10 20:20:00,0.7885,0.78855,0.7882,0.7882,355000000.0
2008-03-10 20:21:00,0.7882,0.7882,0.7878,0.7879,183100000.0
2008-03-10 20:22:00,0.7879,0.7879,0.7875,0.78785,328100000.0
2008-03-10 20:23:00,0.78785,0.78785,0.7876,0.7878,689400000.0
2008-03-10 20:24:00,0.7878,0.7878,0.7878,0.7878,64800000.0
2008-03-10 20:25:00,0.7878,0.78805,0.7878,0.78805,1599200000.0
2008-03-10 20:26:00,0.78805,0.78805,0.78765,0.78775,1346300000.0
2008-03-10 20:27:00,0.78775,0.78795,0.78775,0.78795,1628000000.0
2008-03-10 20:28:00,0.78795,0.78825,0.78795,0.78795,1268100000.0
2008-03-10 20:29:00,0.78795,0.78855,0.78795,0.78855,1338000000.0
2008-03-10 20:30:00,0.78855,0.78885,0.78835,0.78835,399800000.0
2008-03-10 20:31:00,0.78835,0.78855,0.78825,0.78855,212400000.0
2008-03-10 20:32:00,0.78855,0.78855,0.78845,0.78845,235100000.0
2008-03-10 20:33:00,0.78845,0.78875,0.78845,0.78875,326300000.0
2008-03-10 20:34:00,0.78875,0.78925,0.78875,0.78925,110000000.0
2008-03-10 20:35:00,0.78925,0.78945,0.78915,0.78945,315800000.0
2008-03-10 20:36:00,0.78945,0.78955,0.78945,0.78955,838400000.0
2008-03-10 20:37:00,0.78955,0.78955,0.78935,0.78955,848300000.0
2008-03-10 20:38:00,0.78955,0.78975,0.78955,0.78975,811200000.0
2008-03-10 20:39:00,0.78975,0.78975,0.7896,0.7896,292100000.0
2008-03-10 20:40:00,0.7896,0.78965,0.78945,0.78945,501100000.0
2008-03-10 20:41:00,0.78945,0.78945,0.78935,0.78935,840000000.0
2008-03-10 20:42:00,0.78935,0.78945,0.78915,0.78925,860300000.0
2008-03-10 20:43:00,0.78925,0.78925,0.78925,0.78925,860000000.0
2008-03-10 20:44:00,0.78925,0.78935,0.78925,0.78935,884000000.0
2008-03-10 20:45:00,0.78935,0.7895,0.78925,0.7894,561700000.0
2008-03-10 20:46:00,0.7894,0.78945,0.7894,0.7894,68300000.0
2008-03-10 20:47:00,0.7894,0.7894,0.78925,0.78925,451400000.0
2008-03-10 20:48:00,0.78925,0.78935,0.78925,0.78925,864000000.0
2008-03-10 20:49:00,0.78925,0.78935,0.78905,0.78935,853600000.0
2008-03-10 20:50:00,0.78935,0.7897,0.78935,0.78935,856800000.0
2008-03-10 20:51:00,0.78935,0.78965,0.78935,0.78965,868000000.0
2008-03-10 20:52:00,0.78965,0.78965,0.78955,0.78955,884000000.0
2008-03-10 20:53:00,0.78955,0.78965,0.78955,0.78965,872000000.0
2008-03-10 20:54:00,0.78965,0.78965,0.78965,0.78965,848000000.0
2008-03-10 20:55:00,0.78965,0.78965,0.78955,0.78955,888000000.0
2008-03-10 20:56:00,0.78955,0.78955,0.78935,0.78935,892000000.0
2008-03-10 20:57:00,0.78935,0.78955,0.78935,0.78945,868000000.0
2008-03-10 20:58:00,0.78945,0.78955,0.78935,0.78935,844000000.0
2008-03-10 20:59:00,0.78935,0.78945,0.7893,0.78935,260500000.0
2008-03-10 21:00:00,0.78935,0.78955,0.7891,0.78935,854400000.0
2008-03-10 21:01:00,0.78935,0.78935,0.78925,0.78925,860000000.0
2008-03-10 21:02:00,0.78925,0.78985,0.78925,0.78925,848200000.0
2008-03-10 21:03:00,0.78925,0.78945,0.78925,0.7894,840300000.0
2008-03-10 21:04:00,0.7894,0.78945,0.78925,0.78945,761100000.0
2008-03-10 21:05:00,0.78945,0.78945,0.7894,0.7894,83600000.0
2008-03-10 21:06:00,0.7894,0.7894,0.7892,0.78935,99700000.0
2008-03-10 21:07:00,0.78935,0.78935,0.7892,0.7892,100600000.0
2008-03-10 21:08:00,0.7892,0.7892,0.7892,0.7892,64800000.0
2008-03-10 21:09:00,0.7892,0.7892,0.7892,0.7892,65400000.0
2008-03-10 21:10:00,0.7892,0.7893,0.7892,0.7893,74600000.0
2008-03-10 21:11:00,0.7893,0.7893,0.7888,0.7888,72300000.0
2008-03-10 21:12:00,0.7888,0.78895,0.7888,0.78895,149500000.0
2008-03-10 21:13:00,0.78895,0.789,0.78895,0.789,119400000.0
2008-03-10 21:14:00,0.789,0.789,0.789,0.789,65100000.0
2008-03-10 21:15:00,0.789,0.789,0.7889,0.789,235800000.0
2008-03-10 21:16:00,0.789,0.789,0.789,0.789,65400000.0
2008-03-10 21:17:00,0.789,0.789,0.7888,0.7888,70200000.0
2008-03-10 21:18:00,0.7888,0.7888,0.7888,0.7888,201900000.0
2008-03-10 21:19:00,0.7888,0.78895,0.7888,0.7889,641700000.0
2008-03-10 21:20:00,0.7889,0.789,0.7888,0.7888,225700000.0
2008-03-10 21:21:00,0.7888,0.7888,0.7888,0.7888,903000000.0
2008-03-10 21:22:00,0.7888,0.7888,0.7888,0.7888,849600000.0
2008-03-10 21:23:00,0.7888,0.7895,0.7888,0.7895,217300000.0
2008-03-10 21:24:00,0.7895,0.7895,0.7895,0.7895,65700000.0
2008-03-10 21:25:00,0.7895,0.78955,0.7895,0.78955,132900000.0
2008-03-10 21:26:00,0.78955,0.78955,0.78955,0.78955,892000000.0
2008-03-10 21:27:00,0.78955,0.78965,0.78955,0.78965,868000000.0
2008-03-10 21:28:00,0.78965,0.78965,0.7896,0.7896,849200000.0
2008-03-10 21:29:00,0.7896,0.7896,0.7896,0.7896,65400000.0
2008-03-10 21:30:00,0.7896,0.7896,0.7896,0.7896,66600000.0
2008-03-10 21:31:00,0.7896,0.7896,0.7896,0.7896,63600000.0
2008-03-10 21:32:00,0.7896,0.7896,0.78955,0.7896,71600000.0
2008-03-10 21:33:00,0.7896,0.7896,0.7896,0.7896,65700000.0
2008-03-10 21:34:00,0.7896,0.7896,0.78945,0.7895,215900000.0
2008-03-10 21:35:00,0.7895,0.7897,0.78945,0.78965,406200000.0
2008-03-10 21:36:00,0.78965,0.78965,0.78955,0.78955,876000000.0
2008-03-10 21:37:00,0.78955,0.78955,0.78895,0.78905,951800000.0
2008-03-10 21:38:00,0.78905,0.78915,0.78905,0.78915,831100000.0
2008-03-10 21:39:00,0.78915,0.78925,0.789,0.78905,647000000.0
2008-03-10 21:40:00,0.78905,0.78915,0.7888,0.7888,805400000.0
2008-03-10 21:41:00,0.7888,0.78895,0.7888,0.78895,638000000.0
2008-03-10 21:42:00,0.78895,0.78895,0.78895,0.78895,880000000.0
2008-03-10 21:43:00,0.78895,0.789,0.7888,0.789,1078500000.0
2008-03-10 21:44:00,0.789,0.789,0.7888,0.789,790700000.0
2008-03-10 21:45:00,0.789,0.7892,0.78895,0.7892,172700000.0
2008-03-10 21:46:00,0.7892,0.7892,0.7892,0.7892,65700000.0
2008-03-10 21:47:00,0.7892,0.7892,0.7892,0.7892,65400000.0
2008-03-10 21:48:00,0.7892,0.7892,0.7889,0.78895,156500000.0
2008-03-10 21:49:00,0.78895,0.78915,0.78895,0.78915,749900000.0
2008-03-10 21:50:00,0.78915,0.78955,0.78895,0.78935,706400000.0
2008-03-10 21:51:00,0.78935,0.78935,0.78925,0.78935,904000000.0
2008-03-10 21:52:00,0.78935,0.78935,0.78935,0.78935,872000000.0
2008-03-10 21:53:00,0.78935,0.78935,0.7888,0.7889,165900000.0
2008-03-10 21:54:00,0.7889,0.7889,0.7888,0.7888,69600000.0
2008-03-10 21:55:00,0.7888,0.789,0.7888,0.7888,98500000.0
2008-03-10 21:56:00,0.7888,0.78885,0.7888,0.78885,791200000.0
2008-03-10 21:57:00,0.78885,0.78885,0.78825,0.78865,882600000.0
2008-03-10 21:58:00,0.78865,0.78865,0.78825,0.78855,853200000.0
2008-03-10 21:59:00,0.78855,0.78855,0.78855,0.78855,920000000.0
2008-03-10 22:00:00,0.78855,0.78875,0.78845,0.78865,723200000.0
2008-03-10 22:01:00,0.78865,0.78875,0.78865,0.78865,872600000.0
2008-03-10 22:02:00,0.78865,0.78865,0.7885,0.7885,315200000.0
2008-03-10 22:03:00,0.7885,0.7887,0.7885,0.7887,71000000.0
2008-03-10 22:04:00,0.7887,0.78925,0.7887,0.78925,905000000.0
2008-03-10 22:05:00,0.78925,0.78965,0.78925,0.78965,1737600000.0
2008-03-10 22:06:00,0.78965,0.78965,0.78945,0.78945,1764000000.0
2008-03-10 22:07:00,0.78945,0.78945,0.78945,0.78945,1324000000.0
2008-03-10 22:08:00,0.78945,0.78945,0.78945,0.78945,872000000.0
2008-03-10 22:09:00,0.78945,0.78955,0.78935,0.78955,884600000.0
2008-03-10 22:10:00,0.78955,0.78955,0.78945,0.78955,884900000.0
2008-03-10 22:11:00,0.78955,0.78955,0.78945,0.78945,881600000.0
2008-03-10 22:12:00,0.78945,0.78955,0.78945,0.78955,1004000000.0
2008-03-10 22:13:00,0.78955,0.78955,0.78925,0.78925,877400000.0
2008-03-10 22:14:00,0.78925,0.78945,0.78925,0.78945,880000000.0
2008-03-10 22:15:00,0.78945,0.78955,0.7894,0.7894,680500000.0
2008-03-10 22:16:00,0.7894,0.7894,0.78915,0.78915,96400000.0
2008-03-10 22:17:00,0.78915,0.7892,0.78915,0.7892,644800000.0
2008-03-10 22:18:00,0.7892,0.7892,0.7892,0.7892,177600000.0
2008-03-10 22:19:00,0.7892,0.7892,0.789,0.789,122700000.0
2008-03-10 22:20:00,0.789,0.789,0.789,0.789,65400000.0
2008-03-10 22:21:00,0.789,0.789,0.7888,0.7888,67100000.0
2008-03-10 22:22:00,0.7888,0.7888,0.7885,0.7887,69700000.0
2008-03-10 22:23:00,0.7887,0.7887,0.7885,0.7887,185300000.0
2008-03-10 22:24:00,0.7887,0.7887,0.7887,0.7887,286000000.0
2008-03-10 22:25:00,0.7887,0.7887,0.788,0.7881,269000000.0
2008-03-10 22:26:00,0.7881,0.7883,0.788,0.7883,125000000.0
2008-03-10 22:27:00,0.7883,0.7883,0.7882,0.7882,64800000.0
2008-03-10 22:28:00,0.7882,0.7883,0.7882,0.7883,67200000.0
2008-03-10 22:29:00,0.7883,0.7883,0.7883,0.7883,66300000.0
2008-03-10 22:30:00,0.7883,0.7883,0.7883,0.7883,66600000.0
2008-03-10 22:31:00,0.7883,0.78875,0.7883,0.7885,96000000.0
2008-03-10 22:32:00,0.7885,0.78885,0.7883,0.7886,90100000.0
2008-03-10 22:33:00,0.7886,0.7886,0.7885,0.7885,66300000.0
2008-03-10 22:34:00,0.7885,0.7885,0.7885,0.7885,66600000.0
2008-03-10 22:35:00,0.7885,0.7885,0.7882,0.7882,57500000.0
2008-03-10 22:36:00,0.7882,0.7882,0.788,0.7882,91300000.0
2008-03-10 22:37:00,0.7882,0.7882,0.788,0.7881,105500000.0
2008-03-10 22:38:00,0.788,0.7882,0.788,0.788,87900000.0
2008-03-10 22:39:00,0.788,0.788,0.7878,0.788,70500000.0
2008-03-10 22:40:00,0.788,0.78805,0.78785,0.78785,252200000.0
2008-03-10 22:41:00,0.78785,0.78805,0.78785,0.78805,884000000.0
2008-03-10 22:42:00,0.78805,0.78865,0.78805,0.78865,876000000.0
2008-03-10 22:43:00,0.78865,0.78935,0.7885,0.78895,891900000.0
2008-03-10 22:44:00,0.78895,0.78925,0.78835,0.78865,842700000.0
2008-03-10 22:45:00,0.78865,0.789,0.78865,0.78895,616900000.0
2008-03-10 22:46:00,0.78895,0.78925,0.7881,0.78855,797800000.0
2008-03-10 22:47:00,0.78855,0.78855,0.78845,0.78845,881800000.0
2008-03-10 22:48:00,0.7884,0.78855,0.78835,0.78855,876600000.0
2008-03-10 22:49:00,0.78855,0.78855,0.78855,0.78855,888000000.0
2008-03-10 22:50:00,0.78855,0.78855,0.78835,0.78835,872000000.0
2008-03-10 22:51:00,0.78835,0.78835,0.7883,0.7883,818600000.0
2008-03-10 22:52:00,0.7883,0.7883,0.7883,0.7883,66900000.0
2008-03-10 22:53:00,0.7883,0.7883,0.7883,0.7883,66300000.0
2008-03-10 22:54:00,0.7883,0.7886,0.7883,0.7883,125200000.0
2008-03-10 22:55:00,0.7883,0.7883,0.7883,0.7883,68700000.0
2008-03-10 22:56:00,0.7883,0.7883,0.7883,0.7883,66000000.0
2008-03-10 22:57:00,0.7883,0.7883,0.7883,0.7883,67500000.0
2008-03-10 22:58:00,0.7883,0.7883,0.7883,0.7883,69300000.0
2008-03-10 22:59:00,0.78825,0.7883,0.7882,0.7883,1116000000.0
2008-03-10 23:00:00,0.7883,0.7883,0.7881,0.7881,950400000.0
2008-03-10 23:01:00,0.7881,0.7883,0.7881,0.7883,872000000.0
2008-03-10 23:02:00,0.7883,0.7883,0.7881,0.7881,546000000.0
2008-03-10 23:03:00,0.7881,0.7881,0.788,0.7881,80100000.0
2008-03-10 23:04:00,0.7881,0.78835,0.7881,0.78835,759500000.0
2008-03-10 23:05:00,0.78835,0.78835,0.78835,0.78835,872300000.0
2008-03-10 23:06:00,0.78835,0.78865,0.78835,0.78865,896000000.0
2008-03-10 23:07:00,0.78865,0.78885,0.7884,0.7888,190500000.0
2008-03-10 23:08:00,0.7888,0.789,0.7888,0.789,94200000.0
2008-03-10 23:09:00,0.789,0.789,0.7888,0.7888,69900000.0
2008-03-10 23:10:00,0.7888,0.7889,0.7888,0.7889,92400000.0
2008-03-10 23:11:00,0.7889,0.789,0.7888,0.7888,69200000.0
2008-03-10 23:12:00,0.7888,0.789,0.7884,0.789,81500000.0
2008-03-10 23:13:00,0.789,0.7897,0.789,0.7895,831000000.0
2008-03-10 23:14:00,0.7895,0.7896,0.7895,0.7895,918400000.0
2008-03-10 23:15:00,0.7895,0.7895,0.7895,0.7895,911400000.0
2008-03-10 23:16:00,0.7895,0.7895,0.7895,0.7895,903000000.0
2008-03-10 23:17:00,0.7895,0.7896,0.7895,0.7896,927800000.0
2008-03-10 23:18:00,0.7896,0.7897,0.7894,0.7894,928100000.0
2008-03-10 23:19:00,0.7894,0.7894,0.78905,0.7893,876200000.0
2008-03-10 23:20:00,0.7893,0.7893,0.7893,0.7893,982800000.0
2008-03-10 23:21:00,0.7893,0.7893,0.7893,0.7893,932400000.0
2008-03-10 23:22:00,0.7893,0.7893,0.7893,0.7893,928200000.0
2008-03-10 23:23:00,0.7893,0.7893,0.7893,0.7893,932400000.0
2008-03-10 23:24:00,0.7893,0.7893,0.7893,0.7893,928200000.0
2008-03-10 23:25:00,0.7893,0.7893,0.7893,0.7893,949200000.0
2008-03-10 23:26:00,0.7893,0.7894,0.7893,0.7894,927600000.0
2008-03-10 23:27:00,0.7894,0.7896,0.7893,0.7895,912600000.0
2008-03-10 23:28:00,0.7895,0.7897,0.7895,0.7896,942400000.0
2008-03-10 23:29:00,0.7896,0.7897,0.7896,0.7896,945200000.0
2008-03-10 23:30:00,0.7896,0.7896,0.78895,0.7895,967400000.0
2008-03-10 23:31:00,0.7895,0.7895,0.7895,0.7895,936600000.0
2008-03-10 23:32:00,0.7895,0.7896,0.7895,0.7895,908400000.0
2008-03-10 23:33:00,0.7895,0.7896,0.7895,0.7895,914000000.0
2008-03-10 23:34:00,0.7894,0.7896,0.78905,0.7895,889500000.0
2008-03-10 23:35:00,0.7895,0.7895,0.7895,0.7895,882000000.0
2008-03-10 23:36:00,0.7895,0.7895,0.7891,0.78945,928400000.0
2008-03-10 23:37:00,0.78945,0.7895,0.7888,0.7894,856200000.0
2008-03-10 23:38:00,0.7894,0.7896,0.78875,0.789,798600000.0
2008-03-10 23:39:00,0.789,0.7892,0.7883,0.7889,870700000.0
2008-03-10 23:40:00,0.7889,0.7889,0.7885,0.7886,927000000.0
2008-03-10 23:41:00,0.7886,0.7886,0.7886,0.7886,924800000.0
2008-03-10 23:42:00,0.7886,0.7888,0.7886,0.7888,916800000.0
2008-03-10 23:43:00,0.7888,0.7892,0.7888,0.7892,981200000.0
2008-03-10 23:44:00,0.7892,0.7895,0.7892,0.7895,878000000.0
2008-03-10 23:45:00,0.7895,0.7896,0.7891,0.7892,970800000.0
2008-03-10 23:46:00,0.7892,0.7895,0.7892,0.7895,948800000.0
2008-03-10 23:47:00,0.7895,0.7895,0.7893,0.7895,919600000.0
2008-03-10 23:48:00,0.7895,0.7895,0.7895,0.7895,223800000.0
2008-03-10 23:49:00,0.7895,0.7895,0.7895,0.7895,67500000.0
2008-03-10 23:50:00,0.7895,0.7896,0.7895,0.78955,133500000.0
2008-03-10 23:51:00,0.78955,0.78955,0.7895,0.7895,87300000.0
2008-03-10 23:52:00,0.7895,0.78955,0.7895,0.78955,254400000.0
2008-03-10 23:53:00,0.78955,0.78955,0.78955,0.78955,175200000.0
2008-03-10 23:54:00,0.78955,0.78955,0.7888,0.7891,106300000.0
2008-03-10 23:55:00,0.7891,0.7892,0.7889,0.7889,175400000.0
2008-03-10 23:56:00,0.7889,0.7889,0.7887,0.7887,180900000.0
2008-03-10 23:57:00,0.7887,0.7887,0.7887,0.7887,420400000.0
2008-03-10 23:58:00,0.7887,0.7891,0.7887,0.7891,416400000.0
2008-03-10 23:59:00,0.7891,0.78915,0.7891,0.7891,1185600000.0
2008-03-11 00:00:00,0.7891,0.78915,0.7891,0.78915,945600000.0
2008-03-11 00:01:00,0.78915,0.78915,0.78915,0.78915,888000000.0
2008-03-11 00:02:00,0.78915,0.7895,0.78915,0.7895,753700000.0
2008-03-11 00:03:00,0.7895,0.7896,0.7894,0.7894,99500000.0
2008-03-11 00:04:00,0.7894,0.7894,0.7894,0.7894,341500000.0
2008-03-11 00:05:00,0.7894,0.7895,0.7894,0.7895,207100000.0
2008-03-11 00:06:00,0.7895,0.78965,0.7895,0.78965,82000000.0
2008-03-11 00:07:00,0.78965,0.7897,0.7895,0.78955,627400000.0
2008-03-11 00:08:00,0.78955,0.78975,0.7894,0.78965,576600000.0
2008-03-11 00:09:00,0.78965,0.78965,0.7888,0.7891,184200000.0
2008-03-11 00:10:00,0.7891,0.7893,0.7891,0.7893,81900000.0
2008-03-11 00:11:00,0.7893,0.7894,0.7891,0.7892,139300000.0
2008-03-11 00:12:00,0.7892,0.7893,0.7892,0.7893,234100000.0
2008-03-11 00:13:00,0.7893,0.7893,0.7893,0.7893,66600000.0
2008-03-11 00:14:00,0.7893,0.78935,0.7893,0.78935,116500000.0
2008-03-11 00:15:00,0.78935,0.78935,0.78895,0.789,180600000.0
2008-03-11 00:16:00,0.789,0.789,0.7887,0.789,445800000.0
2008-03-11 00:17:00,0.789,0.789,0.789,0.789,630800000.0
2008-03-11 00:18:00,0.789,0.789,0.7888,0.7888,769400000.0
2008-03-11 00:19:00,0.7888,0.78885,0.7886,0.7888,243900000.0
2008-03-11 00:20:00,0.7888,0.7888,0.78855,0.7886,550000000.0
2008-03-11 00:21:00,0.7886,0.7888,0.7886,0.7888,277800000.0
2008-03-11 00:22:00,0.7888,0.7888,0.7888,0.7888,68400000.0
2008-03-11 00:23:00,0.7888,0.7888,0.7888,0.7888,67800000.0
2008-03-11 00:24:00,0.7888,0.7888,0.7887,0.7888,69100000.0
2008-03-11 00:25:00,0.7888,0.7888,0.7888,0.7888,67200000.0
2008-03-11 00:26:00,0.7888,0.7888,0.7887,0.7888,68900000.0
2008-03-11 00:27:00,0.7888,0.7891,0.7888,0.789,479200000.0
2008-03-11 00:28:00,0.789,0.789,0.789,0.789,579800000.0
2008-03-11 00:29:00,0.789,0.789,0.789,0.789,598000000.0
2008-03-11 00:30:00,0.789,0.7892,0.789,0.7892,180900000.0
2008-03-11 00:31:00,0.7892,0.7892,0.7892,0.7892,66000000.0
2008-03-11 00:32:00,0.78935,0.7894,0.78935,0.78935,172100000.0
2008-03-11 00:33:00,0.78935,0.78935,0.7893,0.7893,297700000.0
2008-03-11 00:34:00,0.7893,0.7894,0.7893,0.7894,94700000.0
2008-03-11 00:35:00,0.7894,0.7895,0.7893,0.7895,72200000.0
2008-03-11 00:36:00,0.7895,0.78955,0.7895,0.7895,90500000.0
2008-03-11 00:37:00,0.7895,0.7895,0.7895,0.7895,65700000.0
2008-03-11 00:38:00,0.7895,0.7895,0.789,0.7892,102300000.0
2008-03-11 00:39:00,0.7892,0.7892,0.7892,0.7892,78100000.0
2008-03-11 00:40:00,0.7892,0.7892,0.7892,0.7892,67500000.0
2008-03-11 00:41:00,0.7892,0.7892,0.7892,0.7892,65700000.0
2008-03-11 00:42:00,0.7892,0.7892,0.7892,0.7892,68100000.0
2008-03-11 00:43:00,0.7892,0.7892,0.7892,0.7892,66300000.0
2008-03-11 00:44:00,0.7892,0.7892,0.7892,0.7892,69000000.0
2008-03-11 00:45:00,0.7892,0.7893,0.78915,0.7892,118900000.0
2008-03-11 00:46:00,0.7892,0.7892,0.7892,0.7892,66600000.0
2008-03-11 00:47:00,0.7892,0.7892,0.7892,0.7892,287400000.0
2008-03-11 00:48:00,0.7892,0.7893,0.7892,0.7893,348600000.0
2008-03-11 00:49:00,0.7893,0.7896,0.7893,0.7896,64800000.0
2008-03-11 00:50:00,0.7896,0.7896,0.7896,0.7896,64500000.0
2008-03-11 00:51:00,0.7896,0.7896,0.7896,0.7896,65400000.0
2008-03-11 00:52:00,0.7896,0.7899,0.7896,0.7898,153700000.0
2008-03-11 00:53:00,0.7898,0.7902,0.7898,0.79,529400000.0
2008-03-11 00:54:00,0.79,0.79,0.79,0.79,244300000.0
2008-03-11 00:55:00,0.79,0.7904,0.79,0.7904,204200000.0
2008-03-11 00:56:00,0.7904,0.7904,0.7902,0.7902,105700000.0
2008-03-11 00:57:00,0.7902,0.7907,0.7901,0.7907,285200000.0
2008-03-11 00:58:00,0.7907,0.7907,0.7905,0.7906,66600000.0
2008-03-11 00:59:00,0.7906,0.7906,0.7905,0.7905,65100000.0
2008-03-11 01:00:00,0.7905,0.79055,0.7905,0.7905,97200000.0
2008-03-11 01:01:00,0.7905,0.7905,0.7905,0.7905,66600000.0
2008-03-11 01:02:00,0.7905,0.7905,0.7905,0.7905,65700000.0
2008-03-11 01:03:00,0.7905,0.7905,0.7905,0.7905,65400000.0
2008-03-11 01:04:00,0.7905,0.7908,0.7905,0.7906,96200000.0
2008-03-11 01:05:00,0.7906,0.79085,0.7906,0.79085,65100000.0
2008-03-11 01:06:00,0.79085,0.79085,0.7907,0.7907,66900000.0
2008-03-11 01:07:00,0.7907,0.7907,0.7907,0.7907,65700000.0
2008-03-11 01:08:00,0.7907,0.7907,0.7902,0.7902,65900000.0
2008-03-11 01:09:00,0.7902,0.7902,0.79,0.7901,65700000.0
2008-03-11 01:10:00,0.7901,0.7901,0.78955,0.7898,78900000.0
2008-03-11 01:11:00,0.7898,0.79,0.7898,0.79,86700000.0
2008-03-11 01:12:00,0.79,0.79,0.7897,0.7897,403700000.0
2008-03-11 01:13:00,0.7897,0.7899,0.7893,0.7893,194600000.0
2008-03-11 01:14:00,0.7893,0.7894,0.7893,0.7893,188500000.0
2008-03-11 01:15:00,0.7893,0.7896,0.7893,0.7896,333000000.0
2008-03-11 01:16:00,0.7896,0.7896,0.7896,0.7896,574600000.0
2008-03-11 01:17:00,0.7896,0.7896,0.7896,0.7896,572000000.0
2008-03-11 01:18:00,0.7896,0.7896,0.7893,0.7895,318200000.0
2008-03-11 01:19:00,0.7895,0.7895,0.7895,0.7895,65100000.0
2008-03-11 01:20:00,0.7895,0.7895,0.7895,0.7895,66300000.0
2008-03-11 01:21:00,0.7895,0.7895,0.7895,0.7895,66600000.0
2008-03-11 01:22:00,0.7895,0.7896,0.7895,0.7896,68400000.0
2008-03-11 01:23:00,0.7896,0.7897,0.7896,0.7897,67800000.0
2008-03-11 01:24:00,0.7897,0.7897,0.7895,0.7895,68300000.0
2008-03-11 01:25:00,0.7895,0.7896,0.7895,0.7895,64800000.0
2008-03-11 01:26:00,0.7895,0.7895,0.7895,0.7895,65400000.0
2008-03-11 01:27:00,0.7895,0.7895,0.7895,0.7895,66300000.0
2008-03-11 01:28:00,0.7895,0.7896,0.7895,0.7896,66600000.0
2008-03-11 01:29:00,0.7896,0.7896,0.7896,0.7896,68100000.0
2008-03-11 01:30:00,0.7896,0.7896,0.7896,0.7896,66300000.0
2008-03-11 01:31:00,0.7896,0.7896,0.7894,0.7896,78700000.0
2008-03-11 01:32:00,0.7896,0.7896,0.7896,0.7896,68700000.0
2008-03-11 01:33:00,0.7896,0.7896,0.7896,0.7896,67200000.0
2008-03-11 01:34:00,0.7896,0.7896,0.7894,0.7895,440900000.0
2008-03-11 01:35:00,0.7895,0.7895,0.7895,0.7895,66600000.0
2008-03-11 01:36:00,0.7895,0.7896,0.7894,0.7894,75600000.0
2008-03-11 01:37:00,0.7894,0.7895,0.7893,0.7894,73200000.0
2008-03-11 01:38:00,0.7894,0.7895,0.7893,0.7893,70000000.0
2008-03-11 01:39:00,0.7893,0.7893,0.789,0.7893,190000000.0
2008-03-11 01:40:00,0.7893,0.7893,0.7891,0.7891,68200000.0
2008-03-11 01:41:00,0.7891,0.7892,0.78825,0.78865,288100000.0
2008-03-11 01:42:00,0.78865,0.7887,0.78825,0.7886,543200000.0
2008-03-11 01:43:00,0.7886,0.7886,0.7884,0.7884,156300000.0
2008-03-11 01:44:00,0.7884,0.7885,0.7884,0.7884,566000000.0
2008-03-11 01:45:00,0.7884,0.7886,0.7884,0.7884,367200000.0
2008-03-11 01:46:00,0.7884,0.7884,0.78785,0.78785,886800000.0
2008-03-11 01:47:00,0.78785,0.78785,0.78755,0.78755,496200000.0
2008-03-11 01:48:00,0.78755,0.7876,0.78755,0.7876,859000000.0
2008-03-11 01:49:00,0.7876,0.7886,0.7876,0.7886,868100000.0
2008-03-11 01:50:00,0.7886,0.7893,0.7886,0.7888,941000000.0
2008-03-11 01:51:00,0.7888,0.7888,0.7883,0.7883,876800000.0
2008-03-11 01:52:00,0.7883,0.7884,0.788,0.7882,1157700000.0
2008-03-11 01:53:00,0.7882,0.78885,0.78805,0.7887,781300000.0
2008-03-11 01:54:00,0.7887,0.7887,0.78815,0.78825,662100000.0
2008-03-11 01:55:00,0.78825,0.78835,0.78825,0.78835,525600000.0
2008-03-11 01:56:00,0.78835,0.7889,0.7883,0.7889,972600000.0
2008-03-11 01:57:00,0.7889,0.7889,0.7885,0.7885,673600000.0
2008-03-11 01:58:00,0.7885,0.7886,0.7885,0.7886,1325200000.0
2008-03-11 01:59:00,0.7886,0.7887,0.7883,0.7883,1024400000.0
2008-03-11 02:00:00,0.7883,0.7884,0.7882,0.7882,945000000.0
2008-03-11 02:01:00,0.7882,0.7882,0.7879,0.7881,666100000.0
2008-03-11 02:02:00,0.7881,0.7881,0.7879,0.7879,605800000.0
2008-03-11 02:03:00,0.7879,0.7879,0.7874,0.78775,537100000.0
2008-03-11 02:04:00,0.78775,0.7879,0.7876,0.7878,781400000.0
2008-03-11 02:05:00,0.7878,0.7886,0.7878,0.7886,1195700000.0
2008-03-11 02:06:00,0.7886,0.7886,0.7886,0.7886,1116800000.0
2008-03-11 02:07:00,0.7886,0.7887,0.7885,0.7885,945400000.0
2008-03-11 02:08:00,0.7885,0.78855,0.7885,0.7885,1203600000.0
2008-03-11 02:09:00,0.7885,0.7885,0.7882,0.78825,625400000.0
2008-03-11 02:10:00,0.78825,0.78835,0.7882,0.7882,542400000.0
2008-03-11 02:11:00,0.7882,0.78835,0.7882,0.7882,552600000.0
2008-03-11 02:12:00,0.7882,0.78855,0.7882,0.7885,171300000.0
2008-03-11 02:13:00,0.7885,0.78855,0.78835,0.7884,508400000.0
2008-03-11 02:14:00,0.7884,0.78845,0.7884,0.7884,528000000.0
2008-03-11 02:15:00,0.7884,0.7885,0.7884,0.7885,533000000.0
2008-03-11 02:16:00,0.7885,0.7887,0.7884,0.7885,671000000.0
2008-03-11 02:17:00,0.7885,0.7887,0.7885,0.7887,777400000.0
2008-03-11 02:18:00,0.7887,0.7887,0.7885,0.7887,856900000.0
2008-03-11 02:19:00,0.7887,0.7888,0.7886,0.7888,940100000.0
2008-03-11 02:20:00,0.7888,0.7891,0.7888,0.789,845200000.0
2008-03-11 02:21:00,0.789,0.7891,0.789,0.789,1215600000.0
2008-03-11 02:22:00,0.789,0.7895,0.789,0.7893,889300000.0
2008-03-11 02:23:00,0.7893,0.7895,0.7893,0.7895,628200000.0
2008-03-11 02:24:00,0.7895,0.7897,0.7895,0.7895,331700000.0
2008-03-11 02:25:00,0.7895,0.7895,0.7895,0.7895,131600000.0
2008-03-11 02:26:00,0.7895,0.7895,0.7895,0.7895,64200000.0
2008-03-11 02:27:00,0.7895,0.7895,0.7892,0.7894,96900000.0
2008-03-11 02:28:00,0.7894,0.7894,0.7894,0.7894,65400000.0
2008-03-11 02:29:00,0.7894,0.7894,0.7891,0.7891,730300000.0
2008-03-11 02:30:00,0.7891,0.7892,0.78895,0.7892,303800000.0
2008-03-11 02:31:00,0.7892,0.78945,0.7892,0.7893,239500000.0
2008-03-11 02:32:00,0.7893,0.7893,0.7892,0.7892,88600000.0
2008-03-11 02:33:00,0.7892,0.7892,0.7892,0.7892,206000000.0
2008-03-11 02:34:00,0.7892,0.7892,0.7892,0.7892,540800000.0
2008-03-11 02:35:00,0.7892,0.7893,0.7892,0.7893,433900000.0
2008-03-11 02:36:00,0.7893,0.7893,0.7892,0.7892,69300000.0
2008-03-11 02:37:00,0.7892,0.7892,0.7892,0.7892,559900000.0
2008-03-11 02:38:00,0.7892,0.7892,0.7892,0.7892,834600000.0
2008-03-11 02:39:00,0.7892,0.7892,0.789,0.7891,870900000.0
2008-03-11 02:40:00,0.7891,0.7891,0.7891,0.7891,911400000.0
2008-03-11 02:41:00,0.7891,0.7892,0.7891,0.7892,906800000.0
2008-03-11 02:42:00,0.7892,0.7895,0.7892,0.7895,929400000.0
2008-03-11 02:43:00,0.7895,0.7896,0.7893,0.7893,876000000.0
2008-03-11 02:44:00,0.7893,0.7893,0.7892,0.7892,917000000.0
2008-03-11 02:45:00,0.7892,0.7892,0.7892,0.7892,915600000.0
2008-03-11 02:46:00,0.7892,0.7894,0.7892,0.7894,922600000.0
2008-03-11 02:47:00,0.7894,0.7895,0.7894,0.7895,904000000.0
2008-03-11 02:48:00,0.7895,0.7895,0.7895,0.7895,880000000.0
2008-03-11 02:49:00,0.7895,0.78955,0.7894,0.7895,937200000.0
2008-03-11 02:50:00,0.7895,0.7895,0.7895,0.7895,872000000.0
2008-03-11 02:51:00,0.7895,0.78955,0.7895,0.7895,891200000.0
2008-03-11 02:52:00,0.7895,0.7895,0.7894,0.7894,926400000.0
2008-03-11 02:53:00,0.7894,0.7894,0.7893,0.7894,898800000.0
2008-03-11 02:54:00,0.7894,0.7894,0.7892,0.7892,507000000.0
2008-03-11 02:55:00,0.7892,0.7894,0.7891,0.7893,509600000.0
2008-03-11 02:56:00,0.7893,0.7893,0.78865,0.7887,573400000.0
2008-03-11 02:57:00,0.7887,0.789,0.7887,0.7889,712900000.0
2008-03-11 02:58:00,0.7889,0.789,0.7888,0.7888,478400000.0
2008-03-11 02:59:00,0.7888,0.78885,0.7887,0.7888,690000000.0
2008-03-11 03:00:00,0.7888,0.789,0.7888,0.789,602800000.0
2008-03-11 03:01:00,0.789,0.789,0.7888,0.78895,687000000.0
2008-03-11 03:02:00,0.78895,0.7892,0.78895,0.7892,868100000.0
2008-03-11 03:03:00,0.7892,0.7893,0.7892,0.7892,890700000.0
2008-03-11 03:04:00,0.7892,0.7893,0.7892,0.7893,143400000.0
2008-03-11 03:05:00,0.7893,0.7893,0.7893,0.7893,66300000.0
2008-03-11 03:06:00,0.7893,0.7893,0.7892,0.7892,68400000.0
2008-03-11 03:07:00,0.7892,0.7892,0.7892,0.7892,928200000.0
2008-03-11 03:08:00,0.7892,0.7892,0.7889,0.7889,892200000.0
2008-03-11 03:09:00,0.7889,0.789,0.7889,0.789,876000000.0
2008-03-11 03:10:00,0.789,0.7891,0.789,0.7891,924000000.0
2008-03-11 03:11:00,0.7891,0.7891,0.78875,0.789,1096100000.0
2008-03-11 03:12:00,0.789,0.789,0.789,0.789,882000000.0
2008-03-11 03:13:00,0.789,0.7894,0.789,0.7894,856200000.0
2008-03-11 03:14:00,0.7894,0.7895,0.7885,0.7885,979600000.0
2008-03-11 03:15:00,0.7885,0.78875,0.7884,0.7886,871400000.0
2008-03-11 03:16:00,0.7886,0.7887,0.7885,0.7887,849800000.0
2008-03-11 03:17:00,0.7887,0.7887,0.78855,0.7886,1031800000.0
2008-03-11 03:18:00,0.7886,0.7886,0.78845,0.7885,633300000.0
2008-03-11 03:19:00,0.7885,0.7889,0.7885,0.7889,534800000.0
2008-03-11 03:20:00,0.7889,0.7889,0.7887,0.7887,911800000.0
2008-03-11 03:21:00,0.7887,0.789,0.7887,0.7888,1057900000.0
2008-03-11 03:22:00,0.7888,0.789,0.7888,0.7889,601400000.0
2008-03-11 03:23:00,0.7889,0.789,0.7888,0.789,1091200000.0
2008-03-11 03:24:00,0.789,0.789,0.789,0.789,1166400000.0
2008-03-11 03:25:00,0.789,0.78965,0.789,0.7892,853900000.0
2008-03-11 03:26:00,0.7892,0.7892,0.7892,0.7892,683400000.0
2008-03-11 03:27:00,0.7893,0.7893,0.7893,0.7893,740600000.0
2008-03-11 03:28:00,0.7893,0.7893,0.7892,0.7892,744600000.0
2008-03-11 03:29:00,0.7892,0.7892,0.7892,0.7892,758800000.0
2008-03-11 03:30:00,0.7892,0.7892,0.78895,0.78895,793800000.0
2008-03-11 03:31:00,0.78895,0.789,0.78895,0.78895,77200000.0
2008-03-11 03:32:00,0.78895,0.7891,0.78895,0.789,723900000.0
2008-03-11 03:33:00,0.789,0.789,0.789,0.789,546000000.0
2008-03-11 03:34:00,0.789,0.789,0.789,0.789,572000000.0
2008-03-11 03:35:00,0.789,0.7891,0.789,0.7891,434600000.0
2008-03-11 03:36:00,0.7891,0.7891,0.7891,0.7891,746000000.0
2008-03-11 03:37:00,0.7891,0.7891,0.7891,0.7891,553800000.0
2008-03-11 03:38:00,0.7891,0.7891,0.7891,0.7891,579800000.0
2008-03-11 03:39:00,0.7891,0.7891,0.7891,0.7891,579800000.0
2008-03-11 03:40:00,0.7891,0.7891,0.7891,0.7891,559000000.0
2008-03-11 03:41:00,0.7891,0.78925,0.7891,0.7891,555200000.0
2008-03-11 03:42:00,0.7891,0.7892,0.789,0.7892,698000000.0
2008-03-11 03:43:00,0.7892,0.7895,0.7892,0.7895,591000000.0
2008-03-11 03:44:00,0.7895,0.7901,0.7895,0.79,143800000.0
2008-03-11 03:45:00,0.79,0.79,0.7893,0.7893,86600000.0
2008-03-11 03:46:00,0.7893,0.7896,0.78925,0.78925,264200000.0
2008-03-11 03:47:00,0.78925,0.7895,0.78925,0.7895,67900000.0
2008-03-11 03:48:00,0.7895,0.7895,0.7895,0.7895,65100000.0
2008-03-11 03:49:00,0.7895,0.7895,0.7893,0.7893,82700000.0
2008-03-11 03:50:00,0.7893,0.7893,0.7892,0.7893,66100000.0
2008-03-11 03:51:00,0.7893,0.7894,0.7893,0.7894,70800000.0
2008-03-11 03:52:00,0.7894,0.78955,0.7894,0.7895,289700000.0
2008-03-11 03:53:00,0.7895,0.7896,0.7893,0.7893,256800000.0
2008-03-11 03:54:00,0.7893,0.7893,0.78925,0.7893,492700000.0
2008-03-11 03:55:00,0.7893,0.7895,0.7893,0.7893,73100000.0
2008-03-11 03:56:00,0.7893,0.7893,0.7892,0.7892,72200000.0
2008-03-11 03:57:00,0.7892,0.7892,0.78895,0.789,304700000.0
2008-03-11 03:58:00,0.78895,0.78905,0.78895,0.789,58000000.0
2008-03-11 03:59:00,0.789,0.7891,0.789,0.7891,363000000.0
2008-03-11 04:00:00,0.7891,0.7893,0.7891,0.7893,244400000.0
2008-03-11 04:01:00,0.7893,0.7895,0.7891,0.78915,289000000.0
2008-03-11 04:02:00,0.78915,0.7894,0.78915,0.7894,759800000.0
2008-03-11 04:03:00,0.7894,0.7897,0.7894,0.7897,617200000.0
2008-03-11 04:04:00,0.7897,0.7897,0.7897,0.7897,561600000.0
2008-03-11 04:05:00,0.7897,0.7897,0.7897,0.7897,577200000.0
2008-03-11 04:06:00,0.7897,0.7897,0.7897,0.7897,556400000.0
2008-03-11 04:07:00,0.7897,0.7897,0.7897,0.7897,587600000.0
2008-03-11 04:08:00,0.7897,0.7897,0.7895,0.7895,1082700000.0
2008-03-11 04:09:00,0.7895,0.7895,0.78925,0.78925,495500000.0
2008-03-11 04:10:00,0.78925,0.78925,0.78925,0.78925,22500000.0
2008-03-11 04:11:00,0.78925,0.78925,0.78925,0.78925,14940000.0
2008-03-11 04:12:00,0.78925,0.7895,0.78925,0.7895,533640000.0
2008-03-11 04:13:00,0.7895,0.7896,0.7895,0.7896,941400000.0
2008-03-11 04:14:00,0.7896,0.7898,0.7896,0.7898,569400000.0
2008-03-11 04:15:00,0.7898,0.7902,0.7896,0.79,529100000.0
2008-03-11 04:16:00,0.79,0.7901,0.79,0.79,681600000.0
2008-03-11 04:17:00,0.79,0.7903,0.79,0.7903,623400000.0
2008-03-11 04:18:00,0.7903,0.7903,0.78995,0.7902,551600000.0
2008-03-11 04:19:00,0.7902,0.7902,0.7902,0.7902,574600000.0
2008-03-11 04:20:00,0.7902,0.7902,0.7899,0.7899,615100000.0
2008-03-11 04:21:00,0.7899,0.7899,0.7898,0.7899,570300000.0
2008-03-11 04:22:00,0.7899,0.7899,0.7895,0.7895,747600000.0
2008-03-11 04:23:00,0.7895,0.7895,0.7894,0.7894,751400000.0
2008-03-11 04:24:00,0.7894,0.7894,0.78925,0.7893,467780000.0
2008-03-11 04:25:00,0.7893,0.7899,0.78925,0.7899,638380000.0
2008-03-11 04:26:00,0.7899,0.7899,0.7895,0.7896,831100000.0
2008-03-11 04:27:00,0.7896,0.7896,0.7896,0.7896,805400000.0
2008-03-11 04:28:00,0.7896,0.7896,0.7896,0.7896,834400000.0
2008-03-11 04:29:00,0.7896,0.7899,0.7895,0.7897,679200000.0
2008-03-11 04:30:00,0.7897,0.7897,0.7897,0.7897,936600000.0
2008-03-11 04:31:00,0.7897,0.7897,0.7895,0.7895,1050600000.0
2008-03-11 04:32:00,0.7895,0.7895,0.7895,0.7895,978600000.0
2008-03-11 04:33:00,0.7895,0.7895,0.7895,0.7895,1429200000.0
2008-03-11 04:34:00,0.7895,0.7895,0.7895,0.7895,997200000.0
2008-03-11 04:35:00,0.7895,0.7895,0.7895,0.7895,1139600000.0
2008-03-11 04:36:00,0.7895,0.7899,0.7895,0.7899,867000000.0
2008-03-11 04:37:00,0.7899,0.7899,0.7895,0.7896,692000000.0
2008-03-11 04:38:00,0.7896,0.7896,0.7896,0.7896,924000000.0
2008-03-11 04:39:00,0.7896,0.7896,0.7895,0.7895,909600000.0
2008-03-11 04:40:00,0.7895,0.78985,0.7895,0.7896,974800000.0
2008-03-11 04:41:00,0.7896,0.79,0.7896,0.7898,990400000.0
2008-03-11 04:42:00,0.7898,0.7898,0.7898,0.7898,916000000.0
2008-03-11 04:43:00,0.7898,0.7904,0.7898,0.7904,968000000.0
2008-03-11 04:44:00,0.7904,0.7904,0.7904,0.7904,952800000.0
2008-03-11 04:45:00,0.7904,0.7904,0.79035,0.79035,675200000.0
2008-03-11 04:46:00,0.79035,0.79035,0.79005,0.7901,813200000.0
2008-03-11 04:47:00,0.7901,0.7905,0.7901,0.79015,783800000.0
2008-03-11 04:48:00,0.79015,0.7902,0.79015,0.79015,1748400000.0
2008-03-11 04:49:00,0.79015,0.7902,0.79015,0.7902,1387400000.0
2008-03-11 04:50:00,0.7902,0.7905,0.7902,0.7904,1434200000.0
2008-03-11 04:51:00,0.7904,0.7905,0.7902,0.7902,1353700000.0
2008-03-11 04:52:00,0.7902,0.7902,0.7901,0.7902,1445100000.0
2008-03-11 04:53:00,0.7902,0.7902,0.7902,0.7902,1425600000.0
2008-03-11 04:54:00,0.7902,0.7903,0.7902,0.7903,1073800000.0
2008-03-11 04:55:00,0.7903,0.7903,0.7903,0.7903,880000000.0
2008-03-11 04:56:00,0.7903,0.79035,0.7903,0.7903,664400000.0
2008-03-11 04:57:00,0.7903,0.7905,0.7903,0.7905,701000000.0
2008-03-11 04:58:00,0.7905,0.7905,0.7902,0.7902,1116800000.0
2008-03-11 04:59:00,0.7902,0.79025,0.7902,0.79025,696600000.0
2008-03-11 05:00:00,0.79025,0.79025,0.79025,0.79025,1065600000.0
2008-03-11 05:01:00,0.79025,0.79025,0.79,0.7902,1405800000.0
2008-03-11 05:02:00,0.7902,0.7902,0.79,0.79,1733000000.0
2008-03-11 05:03:00,0.7907,0.7908,0.7907,0.7907,707200000.0
2008-03-11 05:04:00,0.7906,0.7907,0.7906,0.7907,707200000.0
2008-03-11 05:05:00,0.79015,0.79015,0.79015,0.79015,707200000.0
2008-03-11 05:06:00,0.79015,0.79015,0.79,0.79,590000000.0
2008-03-11 05:07:00,0.79,0.79,0.79,0.79,437100000.0
2008-03-11 05:08:00,0.79,0.7902,0.79,0.7902,315300000.0
2008-03-11 05:09:00,0.7902,0.7902,0.78985,0.7899,136100000.0
2008-03-11 05:10:00,0.78985,0.78985,0.78965,0.7897,141800000.0
2008-03-11 05:11:00,0.7897,0.78975,0.7895,0.78965,170100000.0
2008-03-11 05:12:00,0.78965,0.7898,0.7896,0.78975,97700000.0
2008-03-11 05:13:00,0.78975,0.78975,0.7897,0.78975,166100000.0
2008-03-11 05:14:00,0.78975,0.78975,0.7896,0.78965,262700000.0
2008-03-11 05:15:00,0.78965,0.7898,0.78965,0.78975,567500000.0
2008-03-11 05:16:00,0.78975,0.78975,0.78975,0.78975,983200000.0
2008-03-11 05:17:00,0.78975,0.7898,0.78975,0.7898,410700000.0
2008-03-11 05:18:00,0.7898,0.78985,0.7898,0.78985,251300000.0
2008-03-11 05:19:00,0.78985,0.79015,0.78985,0.79015,1327300000.0
2008-03-11 05:20:00,0.79015,0.79045,0.79,0.79,1116600000.0
2008-03-11 05:21:00,0.79,0.7903,0.79,0.7903,99100000.0
2008-03-11 05:22:00,0.7903,0.7903,0.7903,0.7903,65100000.0
2008-03-11 05:23:00,0.7903,0.7903,0.7903,0.7903,66000000.0
2008-03-11 05:24:00,0.7903,0.7903,0.7903,0.7903,63600000.0
2008-03-11 05:25:00,0.7903,0.79035,0.7903,0.79035,94300000.0
2008-03-11 05:26:00,0.79035,0.79055,0.79025,0.79025,1907200000.0
2008-03-11 05:27:00,0.79025,0.79035,0.79025,0.79035,2048000000.0
2008-03-11 05:28:00,0.79035,0.79055,0.79035,0.79055,919200000.0
2008-03-11 05:29:00,0.79055,0.79055,0.79035,0.79045,1137600000.0
2008-03-11 05:30:00,0.79045,0.79045,0.79045,0.79045,1296800000.0
2008-03-11 05:31:00,0.79045,0.79045,0.79045,0.79045,2121600000.0
2008-03-11 05:32:00,0.79045,0.79105,0.79045,0.791,590200000.0
2008-03-11 05:33:00,0.791,0.7911,0.7907,0.7911,544700000.0
2008-03-11 05:34:00,0.7911,0.7911,0.791,0.791,66000000.0
2008-03-11 05:35:00,0.791,0.791,0.79055,0.79095,310300000.0
2008-03-11 05:36:00,0.79095,0.79095,0.7906,0.79075,613000000.0
2008-03-11 05:37:00,0.79075,0.79075,0.7905,0.7906,380600000.0
2008-03-11 05:38:00,0.7906,0.7908,0.79055,0.7907,452500000.0
2008-03-11 05:39:00,0.7907,0.7907,0.7905,0.7906,257200000.0
2008-03-11 05:40:00,0.7906,0.7907,0.7906,0.7906,116400000.0
2008-03-11 05:41:00,0.7906,0.7907,0.7906,0.7907,129900000.0
2008-03-11 05:42:00,0.7907,0.7907,0.7906,0.7906,74600000.0
2008-03-11 05:43:00,0.7906,0.7906,0.7906,0.7906,69600000.0
2008-03-11 05:44:00,0.7906,0.7906,0.7906,0.7906,66300000.0
2008-03-11 05:45:00,0.7906,0.7906,0.7906,0.7906,66300000.0
2008-03-11 05:46:00,0.7906,0.7906,0.7906,0.7906,66600000.0
2008-03-11 05:47:00,0.7906,0.7906,0.7901,0.7902,167900000.0
2008-03-11 05:48:00,0.7902,0.79025,0.7901,0.7902,200400000.0
2008-03-11 05:49:00,0.7902,0.79045,0.7902,0.7902,548500000.0
2008-03-11 05:50:00,0.7902,0.7906,0.7902,0.7904,419200000.0
2008-03-11 05:51:00,0.79025,0.7904,0.79025,0.7903,556000000.0
2008-03-11 05:52:00,0.7903,0.7904,0.7903,0.7904,564700000.0
2008-03-11 05:53:00,0.7904,0.7905,0.7904,0.7905,296700000.0
2008-03-11 05:54:00,0.7905,0.7905,0.7905,0.7905,65700000.0
2008-03-11 05:55:00,0.7905,0.7905,0.7904,0.7905,268600000.0
2008-03-11 05:56:00,0.7905,0.79095,0.7905,0.7906,129500000.0
2008-03-11 05:57:00,0.7906,0.7906,0.7906,0.7906,66300000.0
2008-03-11 05:58:00,0.7906,0.79065,0.7906,0.7906,105000000.0
2008-03-11 05:59:00,0.7906,0.79065,0.7906,0.79065,480800000.0
2008-03-11 06:00:00,0.79065,0.79065,0.79065,0.79065,525600000.0
2008-03-11 06:01:00,0.79065,0.79065,0.79065,0.79065,523200000.0
2008-03-11 06:02:00,0.79065,0.7907,0.79065,0.7907,473100000.0
2008-03-11 06:03:00,0.7907,0.7907,0.7905,0.7907,268400000.0
2008-03-11 06:04:00,0.7907,0.7908,0.7907,0.7908,66000000.0
2008-03-11 06:05:00,0.7908,0.7908,0.7907,0.7907,66900000.0
2008-03-11 06:06:00,0.7907,0.7907,0.79055,0.7906,89700000.0
2008-03-11 06:07:00,0.7906,0.7906,0.7906,0.7906,65400000.0
2008-03-11 06:08:00,0.7906,0.7906,0.7906,0.7906,65700000.0
2008-03-11 06:09:00,0.7906,0.7906,0.7906,0.7906,66000000.0
2008-03-11 06:10:00,0.7906,0.7906,0.7906,0.7906,66600000.0
2008-03-11 06:11:00,0.7906,0.7906,0.79055,0.79055,585300000.0
2008-03-11 06:12:00,0.79055,0.79055,0.7905,0.7905,72000000.0
2008-03-11 06:13:00,0.7905,0.7906,0.7905,0.7905,125700000.0
2008-03-11 06:14:00,0.7905,0.79065,0.7905,0.79065,840700000.0
2008-03-11 06:15:00,0.79065,0.79065,0.79025,0.79025,879500000.0
2008-03-11 06:16:00,0.79025,0.79025,0.79025,0.79025,860000000.0
2008-03-11 06:17:00,0.79025,0.79025,0.79005,0.79015,1001600000.0
2008-03-11 06:18:00,0.79015,0.79035,0.79005,0.7903,989200000.0
2008-03-11 06:19:00,0.7903,0.79055,0.79025,0.79055,818800000.0
2008-03-11 06:20:00,0.79055,0.79065,0.79055,0.79055,1002400000.0
2008-03-11 06:21:00,0.79055,0.79055,0.79055,0.79055,1336000000.0
2008-03-11 06:22:00,0.79055,0.79055,0.79055,0.79055,2131200000.0
2008-03-11 06:23:00,0.79055,0.79075,0.79055,0.79075,938400000.0
2008-03-11 06:24:00,0.79075,0.79075,0.79075,0.79075,892000000.0
2008-03-11 06:25:00,0.79075,0.79085,0.79065,0.79075,853600000.0
2008-03-11 06:26:00,0.79075,0.79075,0.7907,0.7907,168900000.0
2008-03-11 06:27:00,0.7907,0.7907,0.7907,0.7907,66300000.0
2008-03-11 06:28:00,0.7907,0.791,0.79035,0.7906,589200000.0
2008-03-11 06:29:00,0.7906,0.7909,0.79045,0.7907,971900000.0
2008-03-11 06:30:00,0.7907,0.7909,0.7903,0.7903,929600000.0
2008-03-11 06:31:00,0.7903,0.7909,0.7903,0.7909,890000000.0
2008-03-11 06:32:00,0.7909,0.7911,0.7906,0.7906,903200000.0
2008-03-11 06:33:00,0.7906,0.7909,0.7906,0.7909,1015200000.0
2008-03-11 06:34:00,0.7909,0.7911,0.7907,0.7911,899200000.0
2008-03-11 06:35:00,0.7911,0.7911,0.7909,0.7909,896000000.0
2008-03-11 06:36:00,0.7909,0.791,0.7909,0.791,856000000.0
2008-03-11 06:37:00,0.791,0.79115,0.791,0.79115,860000000.0
2008-03-11 06:38:00,0.79115,0.79115,0.79105,0.79105,876300000.0
2008-03-11 06:39:00,0.79105,0.79105,0.79085,0.79085,877200000.0
2008-03-11 06:40:00,0.79085,0.79095,0.79085,0.79095,884000000.0
2008-03-11 06:41:00,0.79095,0.79095,0.79095,0.79095,1161600000.0
2008-03-11 06:42:00,0.79095,0.79125,0.79095,0.79105,1248100000.0
2008-03-11 06:43:00,0.79105,0.79125,0.79095,0.79095,1216800000.0
2008-03-11 06:44:00,0.79095,0.79115,0.79085,0.79105,2007200000.0
2008-03-11 06:45:00,0.79105,0.79145,0.79105,0.79115,1865100000.0
2008-03-11 06:46:00,0.79115,0.79125,0.79115,0.79125,1108800000.0
2008-03-11 06:47:00,0.79125,0.79125,0.79125,0.79125,884000000.0
2008-03-11 06:48:00,0.79125,0.79125,0.79125,0.79125,888000000.0
2008-03-11 06:49:00,0.79125,0.79165,0.79115,0.79165,1276800000.0
2008-03-11 06:50:00,0.79165,0.79185,0.79125,0.79165,1306500000.0
2008-03-11 06:51:00,0.79165,0.79165,0.7915,0.79155,721400000.0
2008-03-11 06:52:00,0.79155,0.7917,0.79155,0.7917,314200000.0
2008-03-11 06:53:00,0.7917,0.7917,0.79155,0.7916,198400000.0
2008-03-11 06:54:00,0.7916,0.79245,0.7916,0.79245,482900000.0
2008-03-11 06:55:00,0.79245,0.7927,0.7922,0.7923,338400000.0
2008-03-11 06:56:00,0.7923,0.793,0.7923,0.793,638700000.0
2008-03-11 06:57:00,0.793,0.793,0.79265,0.79285,742700000.0
2008-03-11 06:58:00,0.79285,0.7932,0.79285,0.7931,740500000.0
2008-03-11 06:59:00,0.7931,0.7935,0.79305,0.79335,308700000.0
2008-03-11 07:00:00,0.79335,0.79345,0.7927,0.793,136800000.0
2008-03-11 07:01:00,0.793,0.7931,0.7927,0.7927,371200000.0
2008-03-11 07:02:00,0.7927,0.793,0.7927,0.793,309000000.0
2008-03-11 07:03:00,0.793,0.793,0.7925,0.7925,372200000.0
2008-03-11 07:04:00,0.7925,0.79275,0.7925,0.7926,499800000.0
2008-03-11 07:05:00,0.7926,0.7928,0.7926,0.7926,270800000.0
2008-03-11 07:06:00,0.7926,0.7927,0.7924,0.7924,90500000.0
2008-03-11 07:07:00,0.7924,0.7927,0.79235,0.7927,496500000.0
2008-03-11 07:08:00,0.7927,0.7927,0.79235,0.7925,286900000.0
2008-03-11 07:09:00,0.7925,0.7925,0.7923,0.7925,239100001.0
2008-03-11 07:10:00,0.7925,0.7925,0.7925,0.7925,63600000.0
2008-03-11 07:11:00,0.7925,0.7928,0.7925,0.7928,70000000.0
2008-03-11 07:12:00,0.7928,0.793,0.7928,0.793,243400000.0
2008-03-11 07:13:00,0.793,0.793,0.79285,0.793,472100000.0
2008-03-11 07:14:00,0.793,0.793,0.79285,0.7929,441500000.0
2008-03-11 07:15:00,0.7929,0.7929,0.7928,0.7929,164600000.0
2008-03-11 07:16:00,0.7929,0.7931,0.7928,0.79285,177300000.0
2008-03-11 07:17:00,0.79285,0.79295,0.7928,0.79295,505000000.0
2008-03-11 07:18:00,0.79295,0.79295,0.7929,0.79295,514800000.0
2008-03-11 07:19:00,0.79295,0.7932,0.79295,0.7932,304200000.0
2008-03-11 07:20:00,0.7932,0.7932,0.7932,0.7932,63900000.0
2008-03-11 07:21:00,0.7932,0.7934,0.7932,0.7934,65400000.0
2008-03-11 07:22:00,0.7934,0.7937,0.7934,0.7934,65000000.0
2008-03-11 07:23:00,0.7934,0.7934,0.7931,0.7933,141400000.0
2008-03-11 07:24:00,0.7933,0.79335,0.7931,0.7931,413400000.0
2008-03-11 07:25:00,0.7931,0.79335,0.7931,0.7933,379800000.0
2008-03-11 07:26:00,0.7933,0.7933,0.7928,0.79295,154100000.0
2008-03-11 07:27:00,0.79295,0.79315,0.79285,0.79315,176900000.0
2008-03-11 07:28:00,0.79315,0.79325,0.793,0.79325,171400000.0
2008-03-11 07:29:00,0.7932,0.7933,0.7932,0.7933,91200000.0
2008-03-11 07:30:00,0.7933,0.7934,0.79315,0.7932,82800000.0
2008-03-11 07:31:00,0.7932,0.7932,0.793,0.79315,155200000.0
2008-03-11 07:32:00,0.79315,0.79315,0.7931,0.79315,144400000.0
2008-03-11 07:33:00,0.79315,0.79315,0.79305,0.79305,152900000.0
2008-03-11 07:34:00,0.79305,0.79305,0.7928,0.7929,163800000.0
2008-03-11 07:35:00,0.7929,0.79295,0.79285,0.7929,161400000.0
2008-03-11 07:36:00,0.7929,0.7929,0.7928,0.7928,109700000.0
2008-03-11 07:37:00,0.7928,0.7928,0.7926,0.7927,73700000.0
2008-03-11 07:38:00,0.7927,0.79295,0.7927,0.7928,94800000.0
2008-03-11 07:39:00,0.7928,0.7929,0.79275,0.7928,107000000.0
2008-03-11 07:40:00,0.7928,0.7929,0.7928,0.7929,66300000.0
2008-03-11 07:41:00,0.7929,0.79305,0.79285,0.7929,280300000.0
2008-03-11 07:42:00,0.7929,0.7931,0.7929,0.7929,141100000.0
2008-03-11 07:43:00,0.7929,0.7931,0.7929,0.793,173100000.0
2008-03-11 07:44:00,0.793,0.7931,0.793,0.7931,66400000.0
2008-03-11 07:45:00,0.7931,0.79315,0.7931,0.7931,72900000.0
2008-03-11 07:46:00,0.7931,0.7931,0.7931,0.7931,123200000.0
2008-03-11 07:47:00,0.7931,0.7934,0.7931,0.7934,100800000.0
2008-03-11 07:48:00,0.7934,0.7934,0.7932,0.7933,100100000.0
2008-03-11 07:49:00,0.7933,0.7935,0.7933,0.7935,88200000.0
2008-03-11 07:50:00,0.7935,0.79405,0.7935,0.79405,763400000.0
2008-03-11 07:51:00,0.79405,0.7941,0.79375,0.79385,1869600000.0
2008-03-11 07:52:00,0.79385,0.79395,0.79385,0.7939,946100000.0
2008-03-11 07:53:00,0.7939,0.7939,0.7936,0.7936,598400000.0
2008-03-11 07:54:00,0.7936,0.79365,0.7936,0.79365,841500000.0
2008-03-11 07:55:00,0.79365,0.79395,0.79365,0.7938,521300000.0
2008-03-11 07:56:00,0.7938,0.7938,0.79375,0.79375,247300000.0
2008-03-11 07:57:00,0.79375,0.7938,0.79375,0.7938,654300000.0
2008-03-11 07:58:00,0.7938,0.79425,0.7938,0.79415,347200000.0
2008-03-11 07:59:00,0.79415,0.79435,0.79395,0.79415,1635200000.0
2008-03-11 08:00:00,0.79415,0.79435,0.7941,0.79425,712400000.0
2008-03-11 08:01:00,0.79425,0.79425,0.79355,0.7937,473800000.0
2008-03-11 08:02:00,0.7937,0.7938,0.7935,0.7937,503600000.0
2008-03-11 08:03:00,0.7937,0.794,0.7937,0.7938,237700000.0
2008-03-11 08:04:00,0.7938,0.7938,0.7936,0.7937,90300000.0
2008-03-11 08:05:00,0.7937,0.7939,0.7937,0.7937,329300000.0
2008-03-11 08:06:00,0.7937,0.7937,0.7937,0.7937,64800000.0
2008-03-11 08:07:00,0.7937,0.7937,0.79345,0.79345,481000000.0
2008-03-11 08:08:00,0.79345,0.7935,0.793,0.7931,159200000.0
2008-03-11 08:09:00,0.7931,0.7932,0.7931,0.7931,84400000.0
2008-03-11 08:10:00,0.7931,0.7936,0.7931,0.7936,173400000.0
2008-03-11 08:11:00,0.7936,0.7936,0.7936,0.7936,65700000.0
2008-03-11 08:12:00,0.7936,0.7936,0.79345,0.7935,70900000.0
2008-03-11 08:13:00,0.7935,0.7935,0.7935,0.7935,63000000.0
2008-03-11 08:14:00,0.7935,0.7936,0.7935,0.7936,68100000.0
2008-03-11 08:15:00,0.7936,0.7937,0.7936,0.7937,72900000.0
2008-03-11 08:16:00,0.7937,0.7937,0.7936,0.79365,166600000.0
2008-03-11 08:17:00,0.79365,0.7938,0.79365,0.79375,401900000.0
2008-03-11 08:18:00,0.79375,0.7938,0.79375,0.7938,513800000.0
2008-03-11 08:19:00,0.7938,0.7938,0.79375,0.79375,514700000.0
2008-03-11 08:20:00,0.79375,0.79375,0.7934,0.79345,469900000.0
2008-03-11 08:21:00,0.79345,0.7937,0.79345,0.7937,84300000.0
2008-03-11 08:22:00,0.7937,0.7937,0.79345,0.7936,126200000.0
2008-03-11 08:23:00,0.7936,0.7936,0.79345,0.7935,90600000.0
2008-03-11 08:24:00,0.7935,0.7936,0.79345,0.79345,136100000.0
2008-03-11 08:25:00,0.79345,0.7935,0.7933,0.7933,551600000.0
2008-03-11 08:26:00,0.7932,0.7932,0.793,0.7931,384500000.0
2008-03-11 08:27:00,0.7931,0.7935,0.7931,0.7934,171500000.0
2008-03-11 08:28:00,0.7934,0.7934,0.79305,0.79305,254400000.0
2008-03-11 08:29:00,0.79325,0.79325,0.79305,0.7931,500300000.0
2008-03-11 08:30:00,0.7932,0.7932,0.7931,0.7931,61800000.0
2008-03-11 08:31:00,0.7931,0.7932,0.7931,0.7931,67100000.0
2008-03-11 08:32:00,0.7931,0.79325,0.793,0.7931,65800000.0
2008-03-11 08:33:00,0.7931,0.79345,0.7931,0.79315,343800000.0
2008-03-11 08:34:00,0.79315,0.79335,0.79315,0.7933,183400000.0
2008-03-11 08:35:00,0.7933,0.7934,0.79305,0.79305,123900000.0
2008-03-11 08:36:00,0.79305,0.79335,0.79295,0.793,394800000.0
2008-03-11 08:37:00,0.793,0.7931,0.793,0.793,72100000.0
2008-03-11 08:38:00,0.793,0.7932,0.793,0.7931,66200000.0
2008-03-11 08:39:00,0.7931,0.7931,0.7931,0.7931,65100000.0
2008-03-11 08:40:00,0.7931,0.7931,0.79285,0.793,279300000.0
2008-03-11 08:41:00,0.793,0.793,0.7929,0.793,99200000.0
2008-03-11 08:42:00,0.793,0.793,0.7925,0.7926,182800000.0
2008-03-11 08:43:00,0.7926,0.7927,0.7925,0.7926,161500000.0
2008-03-11 08:44:00,0.7926,0.7926,0.7925,0.7925,129700000.0
2008-03-11 08:45:00,0.7925,0.7925,0.7925,0.7925,162300000.0
2008-03-11 08:46:00,0.7925,0.7925,0.7925,0.7925,269500000.0
2008-03-11 08:47:00,0.7925,0.7926,0.7925,0.7926,64800000.0
2008-03-11 08:48:00,0.7926,0.7926,0.7926,0.7926,64500000.0
2008-03-11 08:49:00,0.7926,0.7927,0.7926,0.7927,65100000.0
2008-03-11 08:50:00,0.7927,0.79275,0.7926,0.79265,771200000.0
2008-03-11 08:51:00,0.79265,0.79275,0.79265,0.79275,1555200000.0
2008-03-11 08:52:00,0.79275,0.79295,0.79275,0.79295,1400800000.0
2008-03-11 08:53:00,0.79295,0.7936,0.79295,0.793,682300000.0
2008-03-11 08:54:00,0.793,0.79305,0.79275,0.79305,1334400000.0
2008-03-11 08:55:00,0.79305,0.79345,0.79305,0.79345,857600000.0
2008-03-11 08:56:00,0.79345,0.79365,0.79305,0.7933,871800000.0
2008-03-11 08:57:00,0.79365,0.79365,0.7929,0.7934,184500000.0
2008-03-11 08:58:00,0.7934,0.7937,0.7934,0.7937,76400000.0
2008-03-11 08:59:00,0.7937,0.7937,0.7937,0.7937,132400000.0
2008-03-11 09:00:00,0.7937,0.7937,0.7935,0.79365,672100000.0
2008-03-11 09:01:00,0.79365,0.794,0.79365,0.794,261600000.0
2008-03-11 09:02:00,0.794,0.7943,0.794,0.7943,153700000.0
2008-03-11 09:03:00,0.7943,0.7947,0.7943,0.7947,116000000.0
2008-03-11 09:04:00,0.7947,0.79495,0.7944,0.7945,226100000.0
2008-03-11 09:05:00,0.7945,0.7945,0.7942,0.7942,110300000.0
2008-03-11 09:06:00,0.7942,0.7945,0.7942,0.7944,64700000.0
2008-03-11 09:07:00,0.7944,0.7945,0.7943,0.7943,64200000.0
2008-03-11 09:08:00,0.7943,0.7943,0.7938,0.794,266000000.0
2008-03-11 09:09:00,0.794,0.7943,0.794,0.794,241400000.0
2008-03-11 09:10:00,0.794,0.794,0.794,0.794,64800000.0
2008-03-11 09:11:00,0.794,0.7944,0.794,0.79415,142500000.0
2008-03-11 09:12:00,0.79415,0.7951,0.79415,0.7948,279500000.0
2008-03-11 09:13:00,0.7948,0.7948,0.7945,0.7946,66500000.0
2008-03-11 09:14:00,0.7946,0.7946,0.7944,0.7944,66500000.0
2008-03-11 09:15:00,0.7944,0.7944,0.7938,0.7941,197500000.0
2008-03-11 09:16:00,0.7941,0.7942,0.794,0.7941,63000000.0
2008-03-11 09:17:00,0.7941,0.7941,0.7938,0.7938,286760000.0
2008-03-11 09:18:00,0.7938,0.7938,0.7934,0.7937,90160000.0
2008-03-11 09:19:00,0.7937,0.7937,0.79345,0.79345,62700000.0
2008-03-11 09:20:00,0.79345,0.79345,0.79345,0.79345,43000000.0
2008-03-11 09:21:00,0.79345,0.7935,0.7934,0.7935,59800000.0
2008-03-11 09:22:00,0.7935,0.7935,0.7935,0.7935,66100000.0
2008-03-11 09:23:00,0.7935,0.7935,0.7934,0.7935,68700000.0
2008-03-11 09:24:00,0.7935,0.7936,0.79325,0.7933,257200000.0
2008-03-11 09:25:00,0.7933,0.79355,0.7933,0.7934,176100000.0
2008-03-11 09:26:00,0.7934,0.79365,0.7934,0.7934,80700000.0
2008-03-11 09:27:00,0.7934,0.7934,0.7933,0.79335,86200000.0
2008-03-11 09:28:00,0.79335,0.79345,0.79335,0.79345,175200000.0
2008-03-11 09:29:00,0.79345,0.7935,0.7933,0.7935,122600000.0
2008-03-11 09:30:00,0.7935,0.79365,0.7933,0.7935,62700000.0
2008-03-11 09:31:00,0.7935,0.79365,0.7934,0.7935,97000000.0
2008-03-11 09:32:00,0.7935,0.7937,0.7935,0.7937,70900000.0
2008-03-11 09:33:00,0.7937,0.7938,0.7937,0.7938,82100000.0
2008-03-11 09:34:00,0.7938,0.7941,0.79375,0.79395,248200000.0
2008-03-11 09:35:00,0.79395,0.7941,0.7939,0.79395,342200000.0
2008-03-11 09:36:00,0.79395,0.7942,0.7939,0.7939,260800000.0
2008-03-11 09:37:00,0.7939,0.7941,0.7939,0.7941,527200000.0
2008-03-11 09:38:00,0.7941,0.7942,0.7939,0.7941,284600000.0
2008-03-11 09:39:00,0.7941,0.7943,0.794,0.7943,336700000.0
2008-03-11 09:40:00,0.7943,0.7943,0.7942,0.79425,313000000.0
2008-03-11 09:41:00,0.79425,0.79425,0.7942,0.79425,231300000.0
2008-03-11 09:42:00,0.79425,0.79435,0.79415,0.7942,525500000.0
2008-03-11 09:43:00,0.7942,0.7946,0.7942,0.7945,142400000.0
2008-03-11 09:44:00,0.7945,0.7945,0.7945,0.7945,64500000.0
2008-03-11 09:45:00,0.7945,0.79465,0.7944,0.7946,229100000.0
2008-03-11 09:46:00,0.7946,0.79465,0.7946,0.7946,110300000.0
2008-03-11 09:47:00,0.7946,0.7946,0.7943,0.7943,86400000.0
2008-03-11 09:48:00,0.7943,0.7944,0.7943,0.7944,239700000.0
2008-03-11 09:49:00,0.7944,0.7944,0.7943,0.7943,61500000.0
2008-03-11 09:50:00,0.7943,0.7943,0.7942,0.7942,79700000.0
2008-03-11 09:51:00,0.7942,0.7942,0.79395,0.794,76400000.0
2008-03-11 09:52:00,0.794,0.794,0.79355,0.79375,363100000.0
2008-03-11 09:53:00,0.79375,0.79375,0.79335,0.7934,235900000.0
2008-03-11 09:54:00,0.7934,0.79355,0.79335,0.7935,404800000.0
2008-03-11 09:55:00,0.7935,0.7935,0.7935,0.7935,64200000.0
2008-03-11 09:56:00,0.7935,0.7935,0.7934,0.7934,98100000.0
2008-03-11 09:57:00,0.7934,0.79345,0.7934,0.7934,311800000.0
2008-03-11 09:58:00,0.7934,0.79365,0.7934,0.79365,854800000.0
2008-03-11 09:59:00,0.79365,0.79425,0.79365,0.79415,698700000.0
2008-03-11 10:00:00,0.79405,0.79455,0.794,0.79425,319800000.0
2008-03-11 10:01:00,0.79425,0.79425,0.7942,0.7942,284900000.0
2008-03-11 10:02:00,0.7942,0.79425,0.79395,0.794,131400000.0
2008-03-11 10:03:00,0.794,0.79405,0.794,0.794,184100000.0
2008-03-11 10:04:00,0.794,0.7941,0.7938,0.7938,75800000.0
2008-03-11 10:05:00,0.7938,0.79385,0.7936,0.79385,93100000.0
2008-03-11 10:06:00,0.79385,0.79395,0.7936,0.7936,97500000.0
2008-03-11 10:07:00,0.7936,0.79405,0.7936,0.7939,158200000.0
2008-03-11 10:08:00,0.7939,0.7942,0.7939,0.794,301600000.0
2008-03-11 10:09:00,0.794,0.7942,0.794,0.7942,100600000.0
2008-03-11 10:10:00,0.7942,0.7942,0.7941,0.7942,82900000.0
2008-03-11 10:11:00,0.7942,0.79445,0.79385,0.7943,211900000.0
2008-03-11 10:12:00,0.7943,0.7945,0.7943,0.7945,116800000.0
2008-03-11 10:13:00,0.7945,0.7945,0.7944,0.7945,107900000.0
2008-03-11 10:14:00,0.7945,0.7945,0.79395,0.79395,93500000.0
2008-03-11 10:15:00,0.79395,0.7945,0.79395,0.7943,237100000.0
2008-03-11 10:16:00,0.7943,0.7943,0.7943,0.7943,103300000.0
2008-03-11 10:17:00,0.7943,0.7945,0.7943,0.7945,93700000.0
2008-03-11 10:18:00,0.7945,0.7945,0.794,0.7943,123600000.0
2008-03-11 10:19:00,0.7943,0.7943,0.7943,0.7943,79200000.0
2008-03-11 10:20:00,0.7943,0.7943,0.7943,0.7943,63000000.0
2008-03-11 10:21:00,0.7943,0.7943,0.7943,0.7943,96700000.0
2008-03-11 10:22:00,0.7943,0.7945,0.7943,0.7943,572400000.0
2008-03-11 10:23:00,0.7943,0.7945,0.7943,0.7945,334800000.0
2008-03-11 10:24:00,0.7945,0.79465,0.7945,0.7945,67500000.0
2008-03-11 10:25:00,0.7945,0.79495,0.7945,0.79495,385400000.0
2008-03-11 10:26:00,0.79495,0.7958,0.79475,0.79485,357000000.0
2008-03-11 10:27:00,0.79485,0.79505,0.7945,0.79505,338500000.0
2008-03-11 10:28:00,0.79505,0.79505,0.7948,0.795,262800000.0
2008-03-11 10:29:00,0.795,0.795,0.7946,0.7947,136200000.0
2008-03-11 10:30:00,0.7947,0.7948,0.7947,0.79475,138400000.0
2008-03-11 10:31:00,0.79475,0.79475,0.79455,0.7947,258400000.0
2008-03-11 10:32:00,0.7947,0.7947,0.7947,0.7947,63900000.0
2008-03-11 10:33:00,0.7947,0.7947,0.7944,0.7945,67200000.0
2008-03-11 10:34:00,0.7945,0.7945,0.7945,0.7945,64200000.0
2008-03-11 10:35:00,0.7945,0.7945,0.7945,0.7945,64500000.0
2008-03-11 10:36:00,0.7945,0.7945,0.7942,0.7943,143300000.0
2008-03-11 10:37:00,0.7943,0.7945,0.79415,0.7943,155800000.0
2008-03-11 10:38:00,0.7943,0.7943,0.79415,0.7943,509600000.0
2008-03-11 10:39:00,0.7943,0.7943,0.7943,0.7943,575800000.0
2008-03-11 10:40:00,0.7943,0.7945,0.7943,0.7945,137800000.0
2008-03-11 10:41:00,0.7945,0.7945,0.7943,0.7945,189100000.0
2008-03-11 10:42:00,0.7945,0.7945,0.7944,0.7944,63300000.0
2008-03-11 10:43:00,0.7944,0.7945,0.7944,0.7945,64000000.0
2008-03-11 10:44:00,0.7945,0.7945,0.7944,0.7944,79000000.0
2008-03-11 10:45:00,0.7944,0.7944,0.7941,0.7943,70900000.0
2008-03-11 10:46:00,0.7943,0.7943,0.7943,0.7943,66000000.0
2008-03-11 10:47:00,0.7943,0.7943,0.7943,0.7943,61500000.0
2008-03-11 10:48:00,0.7943,0.79435,0.7943,0.79435,67800000.0
2008-03-11 10:49:00,0.79435,0.79435,0.7943,0.79435,56400000.0
2008-03-11 10:50:00,0.79435,0.7944,0.7943,0.7943,73800000.0
2008-03-11 10:51:00,0.7943,0.7943,0.7943,0.7943,63500000.0
2008-03-11 10:52:00,0.7943,0.7943,0.7943,0.7943,63300000.0
2008-03-11 10:53:00,0.7943,0.7943,0.7943,0.7943,63900000.0
2008-03-11 10:54:00,0.7943,0.7943,0.7941,0.7941,69500000.0
2008-03-11 10:55:00,0.7941,0.7946,0.7941,0.7943,105400000.0
2008-03-11 10:56:00,0.7943,0.7945,0.7941,0.7944,73800000.0
2008-03-11 10:57:00,0.7944,0.7945,0.7943,0.7945,65400000.0
2008-03-11 10:58:00,0.7945,0.79465,0.7944,0.7946,133100000.0
2008-03-11 10:59:00,0.7946,0.7946,0.7946,0.7946,63300000.0
2008-03-11 11:00:00,0.7946,0.7947,0.7946,0.7947,62900000.0
2008-03-11 11:01:00,0.7947,0.7948,0.7945,0.7947,69300000.0
2008-03-11 11:02:00,0.7947,0.7947,0.7942,0.7943,93800000.0
2008-03-11 11:03:00,0.7943,0.7946,0.7943,0.7946,82000000.0
2008-03-11 11:04:00,0.7946,0.7948,0.7946,0.7948,164900000.0
2008-03-11 11:05:00,0.7948,0.7949,0.7948,0.7949,113100000.0
2008-03-11 11:06:00,0.7949,0.7949,0.7946,0.7947,127600000.0
2008-03-11 11:07:00,0.7947,0.79505,0.7947,0.795,68500000.0
2008-03-11 11:08:00,0.79505,0.796,0.795,0.796,245200000.0
2008-03-11 11:09:00,0.796,0.7969,0.796,0.7966,268000000.0
2008-03-11 11:10:00,0.7966,0.7966,0.7962,0.7963,143100000.0
2008-03-11 11:11:00,0.7963,0.7967,0.7963,0.79665,319200000.0
2008-03-11 11:12:00,0.79665,0.7971,0.79655,0.7971,228200000.0
2008-03-11 11:13:00,0.7971,0.7971,0.7969,0.797,59900000.0
2008-03-11 11:14:00,0.797,0.7974,0.797,0.7974,75500000.0
2008-03-11 11:15:00,0.7971,0.7979,0.797,0.7973,160350000.0
2008-03-11 11:16:00,0.7973,0.7973,0.7969,0.7971,62200000.0
2008-03-11 11:17:00,0.7971,0.7971,0.7969,0.7969,94200000.0
2008-03-11 11:18:00,0.7969,0.797,0.7967,0.7969,152200000.0
2008-03-11 11:19:00,0.7969,0.7972,0.79685,0.797,271100000.0
2008-03-11 11:20:00,0.797,0.7972,0.7969,0.797,85600000.0
2008-03-11 11:21:00,0.797,0.797,0.7969,0.7969,59400000.0
2008-03-11 11:22:00,0.7969,0.7971,0.7969,0.797,56800000.0
2008-03-11 11:23:00,0.797,0.797,0.7968,0.7968,86300000.0
2008-03-11 11:24:00,0.7968,0.7972,0.7968,0.79715,123900000.0
2008-03-11 11:25:00,0.79715,0.79715,0.797,0.79715,150900000.0
2008-03-11 11:26:00,0.79715,0.79725,0.79715,0.7972,135000000.0
2008-03-11 11:27:00,0.7972,0.79725,0.79705,0.79705,149200000.0
2008-03-11 11:28:00,0.79705,0.79715,0.79705,0.7971,161000000.0
2008-03-11 11:29:00,0.7971,0.7972,0.7971,0.7972,190800000.0
2008-03-11 11:30:00,0.7972,0.79775,0.7972,0.7975,93300000.0
2008-03-11 11:31:00,0.7975,0.7977,0.7975,0.7976,80600000.0
2008-03-11 11:32:00,0.7976,0.7983,0.7976,0.7983,143300000.0
2008-03-11 11:33:00,0.7983,0.7984,0.7981,0.7983,79600000.0
2008-03-11 11:34:00,0.7983,0.7983,0.7982,0.79825,173000000.0
2008-03-11 11:35:00,0.79825,0.79855,0.79825,0.7983,119600000.0
2008-03-11 11:36:00,0.7983,0.79845,0.7979,0.7979,85300000.0
2008-03-11 11:37:00,0.7979,0.7983,0.7979,0.7982,147300000.0
2008-03-11 11:38:00,0.7982,0.7982,0.7979,0.7981,88600000.0
2008-03-11 11:39:00,0.7981,0.7981,0.7976,0.7978,191700000.0
2008-03-11 11:40:00,0.7978,0.7979,0.7975,0.7978,176300000.0
2008-03-11 11:41:00,0.7978,0.79795,0.7976,0.7976,102700000.0
2008-03-11 11:42:00,0.7976,0.7982,0.7975,0.7982,172200000.0
2008-03-11 11:43:00,0.7982,0.7986,0.7982,0.7986,157300000.0
2008-03-11 11:44:00,0.7985,0.7985,0.79805,0.7982,89700000.0
2008-03-11 11:45:00,0.7982,0.7986,0.7982,0.7986,86000000.0
2008-03-11 11:46:00,0.7986,0.79865,0.7984,0.7985,121700000.0
2008-03-11 11:47:00,0.7986,0.79865,0.79845,0.79845,272300000.0
2008-03-11 11:48:00,0.79845,0.79845,0.79825,0.79845,307400000.0
2008-03-11 11:49:00,0.79845,0.79845,0.7978,0.798,300900000.0
2008-03-11 11:50:00,0.798,0.798,0.798,0.798,52200000.0
2008-03-11 11:51:00,0.798,0.798,0.7978,0.7978,54900000.0
2008-03-11 11:52:00,0.7978,0.7978,0.7977,0.7977,54900000.0
2008-03-11 11:53:00,0.7977,0.798,0.79705,0.79705,291700000.0
2008-03-11 11:54:00,0.79705,0.7973,0.7969,0.7973,294500000.0
2008-03-11 11:55:00,0.7973,0.7977,0.7973,0.79755,280700000.0
2008-03-11 11:56:00,0.79755,0.7979,0.79755,0.7979,283800000.0
2008-03-11 11:57:00,0.7979,0.79795,0.79765,0.79765,103500000.0
2008-03-11 11:58:00,0.79765,0.7982,0.79765,0.7982,232800000.0
2008-03-11 11:59:00,0.7982,0.7982,0.798,0.798,53000000.0
2008-03-11 12:00:00,0.798,0.7992,0.798,0.7988,760100000.0
2008-03-11 12:01:00,0.7991,0.7992,0.7988,0.799,154300000.0
2008-03-11 12:02:00,0.79885,0.799,0.7984,0.7986,163500000.0
2008-03-11 12:03:00,0.7986,0.7992,0.7986,0.7991,273300000.0
2008-03-11 12:04:00,0.7991,0.7994,0.7988,0.79905,232400000.0
2008-03-11 12:05:00,0.79905,0.79925,0.799,0.79915,182500000.0
2008-03-11 12:06:00,0.79915,0.7996,0.7988,0.7996,130500000.0
2008-03-11 12:07:00,0.7996,0.7997,0.7991,0.7992,118700000.0
2008-03-11 12:08:00,0.7992,0.7997,0.7992,0.7997,122300000.0
2008-03-11 12:09:00,0.7997,0.7997,0.7993,0.7993,122100000.0
2008-03-11 12:10:00,0.7993,0.7993,0.799,0.7993,276300000.0
2008-03-11 12:11:00,0.7993,0.7996,0.7993,0.7994,140500000.0
2008-03-11 12:12:00,0.7994,0.7994,0.7993,0.7994,60900000.0
2008-03-11 12:13:00,0.7994,0.7994,0.7992,0.7992,57600000.0
2008-03-11 12:14:00,0.7992,0.7992,0.7992,0.7992,69300000.0
2008-03-11 12:15:00,0.7992,0.7992,0.799,0.799,69100000.0
2008-03-11 12:16:00,0.79905,0.79915,0.799,0.79915,240800000.0
2008-03-11 12:17:00,0.79915,0.79915,0.79915,0.79915,84000000.0
2008-03-11 12:18:00,0.79915,0.79915,0.79915,0.79915,140800000.0
2008-03-11 12:19:00,0.79915,0.7992,0.79915,0.7992,99500000.0
2008-03-11 12:20:00,0.7992,0.79935,0.79915,0.79915,98800000.0
2008-03-11 12:21:00,0.79915,0.7993,0.79915,0.7992,251600000.0
2008-03-11 12:22:00,0.7992,0.7992,0.7991,0.7991,323800000.0
2008-03-11 12:23:00,0.7991,0.7991,0.79905,0.7991,343500000.0
2008-03-11 12:24:00,0.7991,0.7992,0.7991,0.7992,63800000.0
2008-03-11 12:25:00,0.7992,0.7992,0.79915,0.79915,102800000.0
2008-03-11 12:26:00,0.79915,0.79915,0.79905,0.79915,116800000.0
2008-03-11 12:27:00,0.79915,0.79915,0.799,0.799,73900000.0
2008-03-11 12:28:00,0.799,0.7991,0.799,0.7991,79800000.0
2008-03-11 12:29:00,0.7991,0.7991,0.7989,0.799,68200000.0
2008-03-11 12:30:00,0.799,0.799,0.7989,0.7989,48800000.0
2008-03-11 12:31:00,0.7989,0.799,0.7989,0.79895,508300000.0
2008-03-11 12:32:00,0.79895,0.799,0.7988,0.7988,251200000.0
2008-03-11 12:33:00,0.7988,0.79905,0.7988,0.799,127100000.0
2008-03-11 12:34:00,0.799,0.7994,0.799,0.7994,62400000.0
2008-03-11 12:35:00,0.7994,0.7998,0.79935,0.7994,194200000.0
2008-03-11 12:36:00,0.7994,0.7995,0.7994,0.7995,463100000.0
2008-03-11 12:37:00,0.7995,0.7996,0.7992,0.79935,268500000.0
2008-03-11 12:38:00,0.79935,0.79935,0.7992,0.7992,185300000.0
2008-03-11 12:39:00,0.7992,0.7992,0.7992,0.7992,53100000.0
2008-03-11 12:40:00,0.7992,0.7994,0.7992,0.7993,124600000.0
2008-03-11 12:41:00,0.7993,0.7995,0.7993,0.7993,92600000.0
2008-03-11 12:42:00,0.7993,0.7993,0.7993,0.7993,56300000.0
2008-03-11 12:43:00,0.7993,0.7993,0.799,0.799,60600000.0
2008-03-11 12:44:00,0.79905,0.79905,0.7988,0.7989,161600000.0
2008-03-11 12:45:00,0.7989,0.799,0.7984,0.799,81700000.0
2008-03-11 12:46:00,0.799,0.7993,0.7988,0.7988,123000000.0
2008-03-11 12:47:00,0.7988,0.7988,0.7988,0.7988,50700000.0
2008-03-11 12:48:00,0.7988,0.7988,0.7985,0.7986,138800000.0
2008-03-11 12:49:00,0.7986,0.7986,0.7985,0.79855,78500000.0
2008-03-11 12:50:00,0.79855,0.79855,0.7984,0.7984,80600000.0
2008-03-11 12:51:00,0.7984,0.7986,0.7984,0.7985,83900000.0
2008-03-11 12:52:00,0.7985,0.7986,0.7985,0.7986,87600000.0
2008-03-11 12:53:00,0.7986,0.7987,0.7986,0.7987,64400000.0
2008-03-11 12:54:00,0.7987,0.7988,0.7987,0.7988,63200000.0
2008-03-11 12:55:00,0.7988,0.7989,0.7987,0.7988,67300000.0
2008-03-11 12:56:00,0.7988,0.7988,0.7988,0.7988,53700000.0
2008-03-11 12:57:00,0.7988,0.7988,0.7988,0.7988,53100000.0
2008-03-11 12:58:00,0.7988,0.7988,0.7984,0.7984,53500000.0
2008-03-11 12:59:00,0.7984,0.7987,0.7984,0.7987,67200000.0
2008-03-11 13:00:00,0.7987,0.7988,0.7987,0.7988,55100000.0
2008-03-11 13:01:00,0.7988,0.7988,0.7984,0.7985,101500000.0
2008-03-11 13:02:00,0.7985,0.7986,0.7984,0.7984,75600000.0
2008-03-11 13:03:00,0.7984,0.7988,0.7984,0.7985,71800000.0
2008-03-11 13:04:00,0.7985,0.7987,0.7985,0.7985,59500000.0
2008-03-11 13:05:00,0.7985,0.7985,0.7983,0.7983,159600000.0
2008-03-11 13:06:00,0.7983,0.79845,0.79825,0.79825,301600000.0
2008-03-11 13:07:00,0.79825,0.7983,0.79825,0.7983,309900000.0
2008-03-11 13:08:00,0.7983,0.79855,0.79815,0.79855,271200000.0
2008-03-11 13:09:00,0.7986,0.7987,0.7983,0.79855,333900000.0
2008-03-11 13:10:00,0.79855,0.7988,0.7985,0.79855,364100000.0
2008-03-11 13:11:00,0.79855,0.7991,0.79855,0.7991,70100000.0
2008-03-11 13:12:00,0.7991,0.7991,0.7988,0.7989,193000000.0
2008-03-11 13:13:00,0.7989,0.799,0.7989,0.799,83600000.0
2008-03-11 13:14:00,0.799,0.799,0.79895,0.79895,105800000.0
2008-03-11 13:15:00,0.79895,0.79905,0.79895,0.799,161000000.0
2008-03-11 13:16:00,0.799,0.799,0.79875,0.7988,121800000.0
2008-03-11 13:17:00,0.7988,0.799,0.7988,0.79895,642700000.0
2008-03-11 13:18:00,0.79895,0.79905,0.79895,0.79905,646900000.0
2008-03-11 13:19:00,0.79905,0.7991,0.799,0.7991,180800000.0
2008-03-11 13:20:00,0.7991,0.7991,0.7991,0.7991,51600000.0
2008-03-11 13:21:00,0.7991,0.7991,0.7991,0.7991,53400000.0
2008-03-11 13:22:00,0.7991,0.7991,0.7991,0.7991,53400000.0
2008-03-11 13:23:00,0.7991,0.7991,0.7988,0.79895,54600000.0
2008-03-11 13:24:00,0.79895,0.79895,0.79895,0.79895,52800000.0
2008-03-11 13:25:00,0.79895,0.79895,0.7986,0.7987,73200000.0
2008-03-11 13:26:00,0.7987,0.7987,0.7987,0.7987,53700000.0
2008-03-11 13:27:00,0.7987,0.7987,0.7987,0.7987,56300000.0
2008-03-11 13:28:00,0.7987,0.7989,0.7987,0.7989,73900000.0
2008-03-11 13:29:00,0.7989,0.7989,0.79875,0.7988,56400000.0
2008-03-11 13:30:00,0.7988,0.799,0.7988,0.799,113700000.0
2008-03-11 13:31:00,0.799,0.799,0.799,0.799,54000000.0
2008-03-11 13:32:00,0.799,0.799,0.799,0.799,54000000.0
2008-03-11 13:33:00,0.799,0.799,0.7988,0.7989,188300000.0
2008-03-11 13:34:00,0.7989,0.7989,0.7989,0.7989,51900000.0
2008-03-11 13:35:00,0.7989,0.7989,0.7989,0.7989,53700000.0
2008-03-11 13:36:00,0.7989,0.7989,0.7987,0.7989,54700000.0
2008-03-11 13:37:00,0.7989,0.79895,0.7988,0.79895,432300000.0
2008-03-11 13:38:00,0.79895,0.79915,0.79895,0.79895,698200000.0
2008-03-11 13:39:00,0.79895,0.79915,0.79885,0.79885,707800000.0
2008-03-11 13:40:00,0.79885,0.79915,0.79885,0.79905,709600000.0
2008-03-11 13:41:00,0.79905,0.79905,0.799,0.799,391800000.0
2008-03-11 13:42:00,0.799,0.7992,0.799,0.7991,99900000.0
2008-03-11 13:43:00,0.7991,0.7991,0.7991,0.7991,52200000.0
2008-03-11 13:44:00,0.7991,0.79925,0.7991,0.79925,210000000.0
2008-03-11 13:45:00,0.79925,0.79925,0.79925,0.79925,424800000.0
2008-03-11 13:46:00,0.79925,0.79925,0.79915,0.79925,215800000.0
2008-03-11 13:47:00,0.79925,0.79925,0.79915,0.79915,428700000.0
2008-03-11 13:48:00,0.79915,0.79915,0.7991,0.7991,517300000.0
2008-03-11 13:49:00,0.7991,0.7994,0.7991,0.79935,664600000.0
2008-03-11 13:50:00,0.79935,0.7994,0.7991,0.7994,320200000.0
2008-03-11 13:51:00,0.7994,0.79945,0.7994,0.79945,47600000.0
2008-03-11 13:52:00,0.79945,0.79965,0.79945,0.7995,57800000.0
2008-03-11 13:53:00,0.7995,0.7998,0.7995,0.7998,100700000.0
2008-03-11 13:54:00,0.7998,0.8002,0.7998,0.8001,124500000.0
2008-03-11 13:55:00,0.8001,0.8002,0.8001,0.8001,56200000.0
2008-03-11 13:56:00,0.8001,0.8003,0.8001,0.8002,64800000.0
2008-03-11 13:57:00,0.8002,0.80125,0.8001,0.80105,139900000.0
2008-03-11 13:58:00,0.80105,0.8011,0.8008,0.8009,78300000.0
2008-03-11 13:59:00,0.8009,0.8012,0.8008,0.8009,71500000.0
2008-03-11 14:00:00,0.8009,0.8009,0.8006,0.8007,73400000.0
2008-03-11 14:01:00,0.8007,0.8007,0.8005,0.8006,76900000.0
2008-03-11 14:02:00,0.8006,0.8007,0.8005,0.8006,58000000.0
2008-03-11 14:03:00,0.8006,0.8006,0.8003,0.8003,116700000.0
2008-03-11 14:04:00,0.8003,0.8005,0.8002,0.8002,227300000.0
2008-03-11 14:05:00,0.8002,0.8002,0.7998,0.8,125800000.0
2008-03-11 14:06:00,0.8,0.8001,0.7995,0.7997,220600000.0
2008-03-11 14:07:00,0.7997,0.7997,0.7994,0.7995,103000000.0
2008-03-11 14:08:00,0.7995,0.7995,0.7994,0.7994,60100000.0
2008-03-11 14:09:00,0.7994,0.7996,0.7991,0.7992,117500000.0
2008-03-11 14:10:00,0.7992,0.7995,0.7992,0.7993,91700000.0
2008-03-11 14:11:00,0.7993,0.7993,0.7987,0.7987,71100000.0
2008-03-11 14:12:00,0.7987,0.7992,0.7987,0.799,110300000.0
2008-03-11 14:13:00,0.799,0.7994,0.799,0.799,128200000.0
2008-03-11 14:14:00,0.799,0.799,0.7988,0.7988,87300000.0
2008-03-11 14:15:00,0.7988,0.7988,0.7985,0.7985,69500000.0
2008-03-11 14:16:00,0.7985,0.7987,0.79825,0.7985,161100000.0
2008-03-11 14:17:00,0.7985,0.7985,0.79825,0.7985,65200000.0
2008-03-11 14:18:00,0.7985,0.7985,0.7983,0.7983,72700000.0
2008-03-11 14:19:00,0.7983,0.7984,0.7983,0.7983,56400000.0
2008-03-11 14:20:00,0.7983,0.7984,0.7983,0.7984,68900000.0
2008-03-11 14:21:00,0.7984,0.79875,0.7984,0.7987,65900000.0
2008-03-11 14:22:00,0.7987,0.7988,0.7986,0.7987,67300000.0
2008-03-11 14:23:00,0.7987,0.7988,0.79865,0.79865,207700000.0
2008-03-11 14:24:00,0.79865,0.799,0.79865,0.799,321700000.0
2008-03-11 14:25:00,0.799,0.799,0.79895,0.79895,173000000.0
2008-03-11 14:26:00,0.79895,0.79895,0.79895,0.79895,140800000.0
2008-03-11 14:27:00,0.79895,0.79895,0.79865,0.79865,141600000.0
2008-03-11 14:28:00,0.79865,0.7988,0.7986,0.7987,115000000.0
2008-03-11 14:29:00,0.7987,0.7989,0.79865,0.7989,193000000.0
2008-03-11 14:30:00,0.7989,0.8001,0.79865,0.79995,483800000.0
2008-03-11 14:31:00,0.79995,0.8003,0.7991,0.8001,230400000.0
2008-03-11 14:32:00,0.8001,0.8002,0.79915,0.7993,134600000.0
2008-03-11 14:33:00,0.7993,0.8002,0.7992,0.8,195400000.0
2008-03-11 14:34:00,0.8,0.80035,0.8,0.8,141100000.0
2008-03-11 14:35:00,0.8,0.80155,0.8,0.80155,530200000.0
2008-03-11 14:36:00,0.80155,0.8021,0.8012,0.8014,336400000.0
2008-03-11 14:37:00,0.8014,0.802,0.8011,0.8014,166600000.0
2008-03-11 14:38:00,0.8014,0.80195,0.8012,0.80155,394800000.0
2008-03-11 14:39:00,0.80155,0.80255,0.80155,0.8022,426600000.0
2008-03-11 14:40:00,0.8022,0.8022,0.8016,0.80185,101300000.0
2008-03-11 14:41:00,0.80185,0.8021,0.8014,0.8016,82700000.0
2008-03-11 14:42:00,0.8017,0.8021,0.8014,0.80165,111100000.0
2008-03-11 14:43:00,0.8017,0.802,0.8012,0.80165,207000000.0
2008-03-11 14:44:00,0.80165,0.80165,0.80115,0.8013,83000000.0
2008-03-11 14:45:00,0.8013,0.8015,0.8012,0.80135,158600000.0
2008-03-11 14:46:00,0.8014,0.8018,0.8013,0.8015,245500000.0
2008-03-11 14:47:00,0.8015,0.80195,0.80125,0.80195,497900000.0
2008-03-11 14:48:00,0.80185,0.8025,0.8018,0.8022,240500000.0
2008-03-11 14:49:00,0.8022,0.8022,0.8018,0.802,159900000.0
2008-03-11 14:50:00,0.802,0.802,0.80155,0.80155,509600000.0
2008-03-11 14:51:00,0.80155,0.80155,0.8008,0.80095,767400000.0
2008-03-11 14:52:00,0.80085,0.8013,0.80085,0.8011,673800000.0
2008-03-11 14:53:00,0.8011,0.8011,0.8007,0.8011,117700000.0
2008-03-11 14:54:00,0.8011,0.8017,0.8011,0.8017,96000000.0
2008-03-11 14:55:00,0.8017,0.80215,0.8015,0.802,177200000.0
2008-03-11 14:56:00,0.802,0.8026,0.802,0.8025,88800000.0
2008-03-11 14:57:00,0.8025,0.8025,0.8016,0.8017,134400000.0
2008-03-11 14:58:00,0.8017,0.8017,0.8012,0.8014,114300000.0
2008-03-11 14:59:00,0.8014,0.8014,0.80095,0.80095,104100000.0
2008-03-11 15:00:00,0.80095,0.8011,0.8009,0.8011,192900000.0
2008-03-11 15:01:00,0.8011,0.80145,0.80105,0.80135,169400000.0
2008-03-11 15:02:00,0.80135,0.8014,0.801,0.801,118600000.0
2008-03-11 15:03:00,0.801,0.8012,0.801,0.801,366400000.0
2008-03-11 15:04:00,0.801,0.8012,0.8009,0.80105,190200000.0
2008-03-11 15:05:00,0.80105,0.80125,0.801,0.801,82600000.0
2008-03-11 15:06:00,0.80105,0.8015,0.80105,0.8015,98000000.0
2008-03-11 15:07:00,0.8015,0.8022,0.8014,0.8022,95300000.0
2008-03-11 15:08:00,0.8022,0.8026,0.8015,0.8024,169700000.0
2008-03-11 15:09:00,0.8024,0.80305,0.8022,0.8029,111100000.0
2008-03-11 15:10:00,0.8029,0.8029,0.8022,0.8023,130700000.0
2008-03-11 15:11:00,0.8023,0.80275,0.8023,0.80275,95000000.0
2008-03-11 15:12:00,0.80275,0.8032,0.8025,0.8025,133500000.0
2008-03-11 15:13:00,0.8025,0.80265,0.8025,0.8026,78900000.0
2008-03-11 15:14:00,0.8026,0.80265,0.8026,0.80265,106400000.0
2008-03-11 15:15:00,0.80265,0.80275,0.8024,0.8025,120500000.0
2008-03-11 15:16:00,0.8025,0.8027,0.8025,0.80255,68200000.0
2008-03-11 15:17:00,0.80255,0.8026,0.8022,0.8023,127800000.0
2008-03-11 15:18:00,0.80235,0.803,0.8023,0.8028,175800000.0
2008-03-11 15:19:00,0.8028,0.8031,0.8028,0.8029,94200000.0
2008-03-11 15:20:00,0.8029,0.8029,0.8027,0.8027,70400000.0
2008-03-11 15:21:00,0.8027,0.8029,0.8024,0.8024,63400000.0
2008-03-11 15:22:00,0.8024,0.8024,0.8023,0.8023,62500000.0
2008-03-11 15:23:00,0.8023,0.8026,0.8023,0.8026,131500000.0
2008-03-11 15:24:00,0.8026,0.803,0.8026,0.80265,121400000.0
2008-03-11 15:25:00,0.80265,0.80265,0.80205,0.80205,143700000.0
2008-03-11 15:26:00,0.80205,0.8022,0.80205,0.8022,201600000.0
2008-03-11 15:27:00,0.8022,0.8023,0.80215,0.8023,198300000.0
2008-03-11 15:28:00,0.8023,0.8026,0.8023,0.8026,54900000.0
2008-03-11 15:29:00,0.8026,0.8027,0.8026,0.8026,64900000.0
2008-03-11 15:30:00,0.8026,0.8028,0.8023,0.8023,106300000.0
2008-03-11 15:31:00,0.8023,0.8023,0.8022,0.8023,115900000.0
2008-03-11 15:32:00,0.8023,0.8029,0.8023,0.8028,159000000.0
2008-03-11 15:33:00,0.8028,0.803,0.8028,0.8029,86500000.0
2008-03-11 15:34:00,0.8029,0.80325,0.8029,0.80305,213800000.0
2008-03-11 15:35:00,0.80305,0.8031,0.8026,0.8026,233100000.0
2008-03-11 15:36:00,0.8026,0.8026,0.8024,0.8024,69800000.0
2008-03-11 15:37:00,0.8024,0.8024,0.8021,0.8022,80300000.0
2008-03-11 15:38:00,0.8022,0.8022,0.8019,0.80215,165800000.0
2008-03-11 15:39:00,0.8021,0.8022,0.8019,0.8021,232100000.0
2008-03-11 15:40:00,0.8021,0.8022,0.8021,0.8022,121000000.0
2008-03-11 15:41:00,0.8022,0.8022,0.8021,0.8021,156700000.0
2008-03-11 15:42:00,0.8021,0.8021,0.8016,0.8017,97400000.0
2008-03-11 15:43:00,0.8017,0.80195,0.8016,0.8018,96800000.0
2008-03-11 15:44:00,0.8018,0.8018,0.80165,0.8018,59300000.0
2008-03-11 15:45:00,0.8018,0.8018,0.80165,0.80165,87500000.0
2008-03-11 15:46:00,0.80165,0.8017,0.801,0.8012,141200000.0
2008-03-11 15:47:00,0.8012,0.80125,0.8001,0.80025,172400000.0
2008-03-11 15:48:00,0.80025,0.8005,0.80015,0.8005,144800000.0
2008-03-11 15:49:00,0.8005,0.8007,0.79955,0.8001,187100000.0
2008-03-11 15:50:00,0.8001,0.8002,0.7995,0.7998,109400000.0
2008-03-11 15:51:00,0.7998,0.8002,0.7998,0.8,126400000.0
2008-03-11 15:52:00,0.8,0.8,0.7997,0.7998,60300000.0
2008-03-11 15:53:00,0.7998,0.79995,0.7995,0.7996,153800000.0
2008-03-11 15:54:00,0.7996,0.7997,0.7994,0.7995,227000000.0
2008-03-11 15:55:00,0.7995,0.7997,0.7995,0.7996,146000000.0
2008-03-11 15:56:00,0.7996,0.8,0.7996,0.7998,210300000.0
2008-03-11 15:57:00,0.7998,0.8005,0.7998,0.8005,184700000.0
2008-03-11 15:58:00,0.8005,0.8007,0.80045,0.80045,138500000.0
2008-03-11 15:59:00,0.80045,0.8007,0.80045,0.80065,115100000.0
2008-03-11 16:00:00,0.80065,0.8007,0.80065,0.80065,164400000.0
2008-03-11 16:01:00,0.80065,0.80065,0.8,0.80025,597900000.0
2008-03-11 16:02:00,0.80025,0.80025,0.80005,0.80015,1214500000.0
2008-03-11 16:03:00,0.80015,0.80015,0.79965,0.79985,916900000.0
2008-03-11 16:04:00,0.79985,0.8005,0.79985,0.8003,645600000.0
2008-03-11 16:05:00,0.8003,0.8005,0.8002,0.8003,318400000.0
2008-03-11 16:06:00,0.8003,0.8006,0.8003,0.8006,136500000.0
2008-03-11 16:07:00,0.8006,0.8006,0.8,0.80015,172600000.0
2008-03-11 16:08:00,0.8002,0.8002,0.8001,0.80015,486700000.0
2008-03-11 16:09:00,0.80015,0.8002,0.80015,0.80015,510100000.0
2008-03-11 16:10:00,0.80015,0.80035,0.80015,0.80035,191000000.0
2008-03-11 16:11:00,0.80035,0.80035,0.8,0.8001,272500000.0
2008-03-11 16:12:00,0.8001,0.8002,0.79955,0.7996,446700000.0
2008-03-11 16:13:00,0.7996,0.8001,0.7996,0.7998,511400000.0
2008-03-11 16:14:00,0.7998,0.8,0.7996,0.79995,601200000.0
2008-03-11 16:15:00,0.79995,0.79995,0.7996,0.7998,166100000.0
2008-03-11 16:16:00,0.7997,0.7999,0.7997,0.7999,92800000.0
2008-03-11 16:17:00,0.7999,0.7999,0.7997,0.7998,128300000.0
2008-03-11 16:18:00,0.7998,0.7999,0.7998,0.79985,335400000.0
2008-03-11 16:19:00,0.79985,0.7999,0.79985,0.79985,287900000.0
2008-03-11 16:20:00,0.79985,0.79985,0.7993,0.7993,254900000.0
2008-03-11 16:21:00,0.7993,0.7996,0.7993,0.7996,154300000.0
2008-03-11 16:22:00,0.7996,0.79985,0.7994,0.79985,190500000.0
2008-03-11 16:23:00,0.79985,0.8001,0.7996,0.7999,97400000.0
2008-03-11 16:24:00,0.7999,0.80005,0.7999,0.79995,190300000.0
2008-03-11 16:25:00,0.79995,0.80015,0.79995,0.79995,183600000.0
2008-03-11 16:26:00,0.79995,0.8001,0.79965,0.79975,230700000.0
2008-03-11 16:27:00,0.7997,0.7998,0.7997,0.7997,78600000.0
2008-03-11 16:28:00,0.7997,0.8001,0.7997,0.8001,112500000.0
2008-03-11 16:29:00,0.8001,0.8002,0.79985,0.7999,104300000.0
2008-03-11 16:30:00,0.7999,0.80015,0.7999,0.8001,248000000.0
2008-03-11 16:31:00,0.8001,0.8006,0.8001,0.8003,154700000.0
2008-03-11 16:32:00,0.8003,0.80065,0.8002,0.8005,92500000.0
2008-03-11 16:33:00,0.8005,0.80065,0.8003,0.8003,98100000.0
2008-03-11 16:34:00,0.8003,0.8003,0.8001,0.8001,61300000.0
2008-03-11 16:35:00,0.8001,0.8007,0.8001,0.8006,79200000.0
2008-03-11 16:36:00,0.8006,0.8008,0.8006,0.8006,70000000.0
2008-03-11 16:37:00,0.8006,0.8007,0.8006,0.8007,53100000.0
2008-03-11 16:38:00,0.8007,0.8009,0.8007,0.8008,76400000.0
2008-03-11 16:39:00,0.8008,0.8011,0.8008,0.80085,139200000.0
2008-03-11 16:40:00,0.8008,0.8009,0.8008,0.8008,89300000.0
2008-03-11 16:41:00,0.8008,0.8008,0.8006,0.8006,114300000.0
2008-03-11 16:42:00,0.8006,0.8006,0.8001,0.8005,141900000.0
2008-03-11 16:43:00,0.8005,0.80055,0.8005,0.8005,96500000.0
2008-03-11 16:44:00,0.8005,0.80095,0.80035,0.80095,306200000.0
2008-03-11 16:45:00,0.80095,0.8012,0.80095,0.80115,582700000.0
2008-03-11 16:46:00,0.80115,0.8012,0.8009,0.8009,430400000.0
2008-03-11 16:47:00,0.8009,0.8009,0.8009,0.8009,74600000.0
2008-03-11 16:48:00,0.8009,0.801,0.8006,0.801,129100000.0
2008-03-11 16:49:00,0.801,0.80105,0.80075,0.801,74100000.0
2008-03-11 16:50:00,0.801,0.801,0.8006,0.8006,97100000.0
2008-03-11 16:51:00,0.8006,0.8007,0.8003,0.8003,102400000.0
2008-03-11 16:52:00,0.8003,0.8004,0.80015,0.8002,84300000.0
2008-03-11 16:53:00,0.8002,0.8009,0.8002,0.8008,136000000.0
2008-03-11 16:54:00,0.8008,0.801,0.8006,0.8007,85000000.0
2008-03-11 16:55:00,0.8007,0.80085,0.8002,0.8005,111600000.0
2008-03-11 16:56:00,0.8005,0.8007,0.8003,0.8003,56900000.0
2008-03-11 16:57:00,0.8003,0.80035,0.8002,0.80035,52400000.0
2008-03-11 16:58:00,0.80035,0.80035,0.8001,0.8003,61000000.0
2008-03-11 16:59:00,0.8003,0.8003,0.8,0.8,67200000.0
2008-03-11 17:00:00,0.8,0.8,0.79975,0.7998,60400000.0
2008-03-11 17:01:00,0.7998,0.8002,0.7998,0.7999,66900000.0
2008-03-11 17:02:00,0.7999,0.8004,0.7999,0.8003,85200000.0
2008-03-11 17:03:00,0.8003,0.80035,0.8003,0.80035,69700000.0
2008-03-11 17:04:00,0.80035,0.8009,0.8003,0.80035,158200000.0
2008-03-11 17:05:00,0.80035,0.8004,0.8003,0.80035,47200000.0
2008-03-11 17:06:00,0.80035,0.80035,0.8002,0.8003,52200000.0
2008-03-11 17:07:00,0.8003,0.8004,0.8,0.8003,289900000.0
2008-03-11 17:08:00,0.80035,0.80035,0.80025,0.80025,38200000.0
2008-03-11 17:09:00,0.80025,0.8004,0.8,0.80015,153000000.0
2008-03-11 17:10:00,0.8003,0.80035,0.8,0.8002,86800000.0
2008-03-11 17:11:00,0.8002,0.8002,0.8002,0.8002,52500000.0
2008-03-11 17:12:00,0.8002,0.8003,0.8002,0.80025,59800000.0
2008-03-11 17:13:00,0.80025,0.80035,0.7999,0.8002,62900000.0
2008-03-11 17:14:00,0.8002,0.8004,0.79995,0.79995,319000000.0
2008-03-11 17:15:00,0.79995,0.8,0.7999,0.7999,364100000.0
2008-03-11 17:16:00,0.7999,0.8,0.7999,0.79995,238500000.0
2008-03-11 17:17:00,0.79995,0.8,0.7999,0.8,156800000.0
2008-03-11 17:18:00,0.8,0.8001,0.79995,0.8,172400000.0
2008-03-11 17:19:00,0.8,0.8002,0.8,0.8001,80800000.0
2008-03-11 17:20:00,0.8001,0.8002,0.7999,0.8002,184500000.0
2008-03-11 17:21:00,0.8002,0.80025,0.8,0.8002,201800000.0
2008-03-11 17:22:00,0.8002,0.8004,0.8002,0.8002,119300000.0
2008-03-11 17:23:00,0.8002,0.8002,0.8002,0.8002,56300000.0
2008-03-11 17:24:00,0.8002,0.8002,0.8002,0.8002,80900000.0
2008-03-11 17:25:00,0.8002,0.8002,0.8,0.8001,205400000.0
2008-03-11 17:26:00,0.8001,0.8003,0.8,0.8002,147800000.0
2008-03-11 17:27:00,0.8002,0.8006,0.8002,0.8003,116400000.0
2008-03-11 17:28:00,0.8003,0.8006,0.8002,0.8006,125400000.0
2008-03-11 17:29:00,0.8006,0.8011,0.8005,0.8009,292300000.0
2008-03-11 17:30:00,0.8009,0.80125,0.8009,0.80095,345300000.0
2008-03-11 17:31:00,0.80095,0.80135,0.8008,0.8008,243900000.0
2008-03-11 17:32:00,0.8008,0.80115,0.8008,0.80105,86300000.0
2008-03-11 17:33:00,0.80105,0.80105,0.80105,0.80105,67400000.0
2008-03-11 17:34:00,0.80105,0.80145,0.80105,0.8014,87800000.0
2008-03-11 17:35:00,0.8014,0.80165,0.8014,0.8015,88800000.0
2008-03-11 17:36:00,0.8015,0.8022,0.8014,0.8018,166400000.0
2008-03-11 17:37:00,0.8018,0.8018,0.8012,0.8012,132600000.0
2008-03-11 17:38:00,0.8012,0.8015,0.80115,0.8015,155200000.0
2008-03-11 17:39:00,0.8015,0.802,0.8014,0.80175,261000000.0
2008-03-11 17:40:00,0.80175,0.8021,0.8016,0.80175,122600000.0
2008-03-11 17:41:00,0.80175,0.8019,0.8017,0.8017,80000000.0
2008-03-11 17:42:00,0.8017,0.8018,0.8016,0.8016,65900000.0
2008-03-11 17:43:00,0.8016,0.802,0.8016,0.8017,95800000.0
2008-03-11 17:44:00,0.8017,0.802,0.8017,0.802,77200000.0
2008-03-11 17:45:00,0.802,0.802,0.8018,0.802,67200000.0
2008-03-11 17:46:00,0.802,0.8021,0.8018,0.802,58800000.0
2008-03-11 17:47:00,0.802,0.802,0.8015,0.8017,57500000.0
2008-03-11 17:48:00,0.8017,0.8018,0.8016,0.80165,63100000.0
2008-03-11 17:49:00,0.80165,0.8018,0.8015,0.8017,70800000.0
2008-03-11 17:50:00,0.8017,0.8019,0.80165,0.80165,65000000.0
2008-03-11 17:51:00,0.80165,0.80165,0.801,0.8011,101100000.0
2008-03-11 17:52:00,0.8011,0.8012,0.8003,0.8004,66500000.0
2008-03-11 17:53:00,0.8004,0.8004,0.80005,0.80005,116750000.0
2008-03-11 17:54:00,0.80005,0.8003,0.80005,0.8003,94600000.0
2008-03-11 17:55:00,0.8003,0.80075,0.8001,0.8007,87800000.0
2008-03-11 17:56:00,0.8007,0.8007,0.8002,0.8002,75700000.0
2008-03-11 17:57:00,0.8002,0.8004,0.8,0.8002,79300000.0
2008-03-11 17:58:00,0.8002,0.8004,0.7998,0.7998,78800000.0
2008-03-11 17:59:00,0.7998,0.7998,0.7991,0.7993,60800000.0
2008-03-11 18:00:00,0.7994,0.7997,0.7993,0.7995,54800000.0
2008-03-11 18:01:00,0.7995,0.8,0.7995,0.7997,133900000.0
2008-03-11 18:02:00,0.7997,0.7998,0.7995,0.7996,458200000.0
2008-03-11 18:03:00,0.7996,0.8,0.7996,0.8,377400000.0
2008-03-11 18:04:00,0.8,0.8003,0.7999,0.8003,136700000.0
2008-03-11 18:05:00,0.8003,0.8007,0.8,0.8005,125000000.0
2008-03-11 18:06:00,0.8005,0.80075,0.8003,0.80045,817400000.0
2008-03-11 18:07:00,0.80055,0.80075,0.80055,0.80065,848600000.0
2008-03-11 18:08:00,0.80065,0.801,0.80055,0.8009,380300000.0
2008-03-11 18:09:00,0.8009,0.8013,0.8008,0.801,154800000.0
2008-03-11 18:10:00,0.801,0.801,0.801,0.801,52200000.0
2008-03-11 18:11:00,0.801,0.80115,0.801,0.801,132500000.0
2008-03-11 18:12:00,0.801,0.8016,0.801,0.8016,99400000.0
2008-03-11 18:13:00,0.8016,0.80165,0.8011,0.80155,264000000.0
2008-03-11 18:14:00,0.80155,0.80195,0.80155,0.80195,1104300000.0
2008-03-11 18:15:00,0.80195,0.80205,0.80165,0.80175,703100000.0
2008-03-11 18:16:00,0.80175,0.80175,0.8014,0.8014,699800000.0
2008-03-11 18:17:00,0.8014,0.8019,0.8014,0.8019,92600000.0
2008-03-11 18:18:00,0.8019,0.802,0.8016,0.802,80500000.0
2008-03-11 18:19:00,0.802,0.8022,0.802,0.8022,57900000.0
2008-03-11 18:20:00,0.8022,0.8023,0.80195,0.8023,64900000.0
2008-03-11 18:21:00,0.8023,0.8023,0.8014,0.8014,101700000.0
2008-03-11 18:22:00,0.8014,0.8019,0.8014,0.8019,134600000.0
2008-03-11 18:23:00,0.8019,0.8023,0.8019,0.8022,103600000.0
2008-03-11 18:24:00,0.8022,0.8023,0.8021,0.8022,142000000.0
2008-03-11 18:25:00,0.8022,0.8024,0.8022,0.8023,197600000.0
2008-03-11 18:26:00,0.8023,0.8023,0.8016,0.80185,200700000.0
2008-03-11 18:27:00,0.80185,0.80185,0.8016,0.8016,317900000.0
2008-03-11 18:28:00,0.8016,0.8016,0.80115,0.80145,539200000.0
2008-03-11 18:29:00,0.80145,0.80155,0.80135,0.8015,719800000.0
2008-03-11 18:30:00,0.8015,0.80165,0.80135,0.80145,463800000.0
2008-03-11 18:31:00,0.80145,0.80185,0.80125,0.80145,650000000.0
2008-03-11 18:32:00,0.80145,0.8015,0.8014,0.80145,382800000.0
2008-03-11 18:33:00,0.80145,0.80145,0.80105,0.8012,428200000.0
2008-03-11 18:34:00,0.8012,0.8012,0.80095,0.80095,661600000.0
2008-03-11 18:35:00,0.80095,0.80105,0.80085,0.80105,731400000.0
2008-03-11 18:36:00,0.80105,0.80115,0.80085,0.80115,367300000.0
2008-03-11 18:37:00,0.80115,0.80125,0.8008,0.80095,424900000.0
2008-03-11 18:38:00,0.80095,0.80095,0.8006,0.8006,203500000.0
2008-03-11 18:39:00,0.8006,0.8006,0.8003,0.8003,108000000.0
2008-03-11 18:40:00,0.8003,0.80045,0.8003,0.80035,180900000.0
2008-03-11 18:41:00,0.80045,0.80055,0.8003,0.8004,266200000.0
2008-03-11 18:42:00,0.8004,0.80065,0.8004,0.8005,209200000.0
2008-03-11 18:43:00,0.8005,0.80085,0.8005,0.8008,345600000.0
2008-03-11 18:44:00,0.8008,0.80095,0.80075,0.80075,679400000.0
2008-03-11 18:45:00,0.80075,0.80115,0.80055,0.80065,395900000.0
2008-03-11 18:46:00,0.80065,0.80065,0.79995,0.79995,441400000.0
2008-03-11 18:47:00,0.79995,0.80005,0.79985,0.7999,198200000.0
2008-03-11 18:48:00,0.7999,0.80005,0.79965,0.79985,305400000.0
2008-03-11 18:49:00,0.79985,0.8,0.79985,0.8,467800000.0
2008-03-11 18:50:00,0.8,0.80015,0.79995,0.80015,358600000.0
2008-03-11 18:51:00,0.80015,0.80055,0.80015,0.80025,512700000.0
2008-03-11 18:52:00,0.80025,0.80045,0.80025,0.80045,497800000.0
2008-03-11 18:53:00,0.80045,0.80045,0.8002,0.8002,324800000.0
2008-03-11 18:54:00,0.8002,0.8002,0.79985,0.79995,555600000.0
2008-03-11 18:55:00,0.79995,0.8002,0.79995,0.8002,424400000.0
2008-03-11 18:56:00,0.8002,0.80065,0.80015,0.80035,511000000.0
2008-03-11 18:57:00,0.80035,0.80045,0.80035,0.80035,528200000.0
2008-03-11 18:58:00,0.80035,0.80035,0.80015,0.80015,647300000.0
2008-03-11 18:59:00,0.80015,0.80045,0.80015,0.8004,356400000.0
2008-03-11 19:00:00,0.8004,0.8007,0.8004,0.8005,401900000.0
2008-03-11 19:01:00,0.8005,0.8005,0.80025,0.8004,275200000.0
2008-03-11 19:02:00,0.8004,0.8009,0.8002,0.8009,108700000.0
2008-03-11 19:03:00,0.8009,0.8012,0.8009,0.8012,55600000.0
2008-03-11 19:04:00,0.8012,0.802,0.8012,0.802,86000000.0
2008-03-11 19:05:00,0.80185,0.8022,0.80175,0.8018,330000000.0
2008-03-11 19:06:00,0.8018,0.8018,0.8014,0.8014,59100000.0
2008-03-11 19:07:00,0.8014,0.8014,0.8014,0.8014,51900000.0
2008-03-11 19:08:00,0.8014,0.8014,0.8013,0.8014,59100000.0
2008-03-11 19:09:00,0.8014,0.8014,0.8014,0.8014,52500000.0
2008-03-11 19:10:00,0.8014,0.8016,0.8011,0.8016,247700000.0
2008-03-11 19:11:00,0.8016,0.8021,0.8016,0.8019,376400000.0
2008-03-11 19:12:00,0.8019,0.8022,0.8019,0.8021,63300000.0
2008-03-11 19:13:00,0.8021,0.8022,0.80145,0.8018,66700000.0
2008-03-11 19:14:00,0.8018,0.8019,0.8017,0.8018,54700000.0
2008-03-11 19:15:00,0.8018,0.8018,0.8017,0.8017,48300000.0
2008-03-11 19:16:00,0.8017,0.8017,0.8014,0.8015,55700000.0
2008-03-11 19:17:00,0.8015,0.8015,0.8009,0.8011,85600000.0
2008-03-11 19:18:00,0.8011,0.8015,0.8011,0.8015,238900000.0
2008-03-11 19:19:00,0.8015,0.802,0.8015,0.802,425500000.0
2008-03-11 19:20:00,0.802,0.802,0.802,0.802,51900000.0
2008-03-11 19:21:00,0.802,0.802,0.8019,0.8019,52500000.0
2008-03-11 19:22:00,0.8019,0.802,0.8011,0.8011,75900000.0
2008-03-11 19:23:00,0.8011,0.8017,0.8011,0.8017,66300000.0
2008-03-11 19:24:00,0.8017,0.8017,0.8013,0.8013,70400000.0
2008-03-11 19:25:00,0.8013,0.8014,0.8012,0.8014,60600000.0
2008-03-11 19:26:00,0.8014,0.8014,0.8014,0.8014,52500000.0
2008-03-11 19:27:00,0.8014,0.8014,0.8014,0.8014,48900000.0
2008-03-11 19:28:00,0.8014,0.80145,0.8014,0.80145,413300000.0
2008-03-11 19:29:00,0.80145,0.802,0.80145,0.802,68800000.0
2008-03-11 19:30:00,0.802,0.8022,0.802,0.8022,49900000.0
2008-03-11 19:31:00,0.8022,0.8022,0.8016,0.8016,150300000.0
2008-03-11 19:32:00,0.8016,0.8023,0.8016,0.8022,147300000.0
2008-03-11 19:33:00,0.8022,0.8023,0.8022,0.8023,58900000.0
2008-03-11 19:34:00,0.8023,0.8023,0.80215,0.80215,433400000.0
2008-03-11 19:35:00,0.80215,0.80215,0.80175,0.80175,645100000.0
2008-03-11 19:36:00,0.80175,0.80195,0.80145,0.80195,553500000.0
2008-03-11 19:37:00,0.80195,0.80205,0.80165,0.80165,598300000.0
2008-03-11 19:38:00,0.80165,0.80175,0.8016,0.8017,373100000.0
2008-03-11 19:39:00,0.8017,0.80195,0.80165,0.80195,364600000.0
2008-03-11 19:40:00,0.80195,0.80205,0.80195,0.80205,43300000.0
2008-03-11 19:41:00,0.80205,0.80205,0.80165,0.8018,152000000.0
2008-03-11 19:42:00,0.8018,0.802,0.8014,0.8015,253500000.0
2008-03-11 19:43:00,0.8015,0.8016,0.8015,0.80155,452800000.0
2008-03-11 19:44:00,0.80155,0.80155,0.8015,0.80155,420200000.0
2008-03-11 19:45:00,0.80155,0.80155,0.8014,0.8014,320700000.0
2008-03-11 19:46:00,0.8014,0.8014,0.8014,0.8014,120400000.0
2008-03-11 19:47:00,0.8014,0.8018,0.8014,0.8018,146000000.0
2008-03-11 19:48:00,0.8018,0.8018,0.80145,0.80145,171100000.0
2008-03-11 19:49:00,0.80145,0.80165,0.80145,0.80165,179400000.0
2008-03-11 19:50:00,0.80165,0.8017,0.80165,0.8017,418000000.0
2008-03-11 19:51:00,0.8017,0.8017,0.8017,0.8017,139200000.0
2008-03-11 19:52:00,0.8017,0.80175,0.8017,0.8017,136000000.0
2008-03-11 19:53:00,0.8017,0.8018,0.8017,0.8017,299800000.0
2008-03-11 19:54:00,0.8017,0.80195,0.8017,0.80195,163600000.0
2008-03-11 19:55:00,0.80195,0.8023,0.80195,0.802,117500000.0
2008-03-11 19:56:00,0.802,0.8025,0.802,0.8025,201100000.0
2008-03-11 19:57:00,0.8025,0.8027,0.8024,0.8027,704400000.0
2008-03-11 19:58:00,0.8027,0.8027,0.8021,0.80235,104300000.0
2008-03-11 19:59:00,0.80235,0.80245,0.80215,0.80215,239800000.0
2008-03-11 20:00:00,0.80215,0.80235,0.80215,0.80235,350700000.0
2008-03-11 20:01:00,0.80235,0.80255,0.80215,0.80245,190500000.0
2008-03-11 20:02:00,0.80245,0.80245,0.80215,0.80215,362600000.0
2008-03-11 20:03:00,0.80215,0.80245,0.80215,0.80245,270000000.0
2008-03-11 20:04:00,0.80245,0.80265,0.80225,0.80225,60300000.0
2008-03-11 20:05:00,0.80225,0.80255,0.8021,0.80215,259800000.0
2008-03-11 20:06:00,0.80215,0.80225,0.80215,0.80225,901500000.0
2008-03-11 20:07:00,0.80225,0.80245,0.80215,0.80215,185500000.0
2008-03-11 20:08:00,0.80215,0.8024,0.80205,0.80205,626600000.0
2008-03-11 20:09:00,0.80205,0.8023,0.80205,0.8023,347800000.0
2008-03-11 20:10:00,0.8023,0.8023,0.80205,0.80205,605000000.0
2008-03-11 20:11:00,0.80205,0.8023,0.80205,0.80205,491300000.0
2008-03-11 20:12:00,0.80205,0.80205,0.80185,0.8019,276800000.0
2008-03-11 20:13:00,0.8019,0.8019,0.80185,0.80185,932600000.0
2008-03-11 20:14:00,0.80185,0.80205,0.80185,0.80205,1768400000.0
2008-03-11 20:15:00,0.80205,0.80205,0.80185,0.80205,1722500000.0
2008-03-11 20:16:00,0.80205,0.80205,0.80205,0.80205,1102500000.0
2008-03-11 20:17:00,0.80205,0.80205,0.80205,0.80205,1089900000.0
2008-03-11 20:18:00,0.80205,0.80235,0.80205,0.80205,1024400000.0
2008-03-11 20:19:00,0.80205,0.80205,0.80195,0.80205,1615400000.0
2008-03-11 20:20:00,0.80195,0.80205,0.8018,0.80185,595600000.0
2008-03-11 20:21:00,0.80185,0.80205,0.80175,0.80175,504300000.0
2008-03-11 20:22:00,0.80175,0.80185,0.80175,0.80175,912600000.0
2008-03-11 20:23:00,0.80175,0.80185,0.80165,0.80175,452300000.0
2008-03-11 20:24:00,0.80175,0.8019,0.80175,0.80185,99100000.0
2008-03-11 20:25:00,0.80185,0.80185,0.80165,0.80165,192800000.0
2008-03-11 20:26:00,0.80165,0.80195,0.80165,0.80195,388600000.0
2008-03-11 20:27:00,0.80195,0.80215,0.80195,0.80215,148300000.0
2008-03-11 20:28:00,0.80215,0.8022,0.80215,0.80215,420900000.0
2008-03-11 20:29:00,0.80215,0.80215,0.80215,0.80215,424800000.0
2008-03-11 20:30:00,0.80215,0.8024,0.802,0.8024,205800000.0
2008-03-11 20:31:00,0.8024,0.8024,0.802,0.802,254900000.0
2008-03-11 20:32:00,0.802,0.80205,0.802,0.80205,249400000.0
2008-03-11 20:33:00,0.80205,0.80205,0.80195,0.80195,505600000.0
2008-03-11 20:34:00,0.80195,0.80195,0.8019,0.80195,801800000.0
2008-03-11 20:35:00,0.80195,0.80205,0.80195,0.80205,657600000.0
2008-03-11 20:36:00,0.80205,0.8021,0.802,0.8021,411800000.0
2008-03-11 20:37:00,0.8021,0.8021,0.802,0.802,99300000.0
2008-03-11 20:38:00,0.802,0.802,0.80195,0.802,83200000.0
2008-03-11 20:39:00,0.802,0.80225,0.80095,0.8017,232700000.0
2008-03-11 20:40:00,0.80165,0.80165,0.8013,0.8016,263900000.0
2008-03-11 20:41:00,0.8016,0.80165,0.80145,0.80155,175100000.0
2008-03-11 20:42:00,0.80155,0.8016,0.8015,0.8015,45200000.0
2008-03-11 20:43:00,0.8015,0.8015,0.80105,0.80105,167500000.0
2008-03-11 20:44:00,0.80105,0.80105,0.8009,0.80105,127000000.0
2008-03-11 20:45:00,0.80105,0.80105,0.8008,0.8009,267600000.0
2008-03-11 20:46:00,0.8009,0.80095,0.80075,0.80075,408700000.0
2008-03-11 20:47:00,0.80075,0.8008,0.80075,0.8008,377900000.0
2008-03-11 20:48:00,0.8008,0.8008,0.80045,0.80075,325700000.0
2008-03-11 20:49:00,0.80075,0.80075,0.8005,0.8007,338200000.0
2008-03-11 20:50:00,0.8007,0.80095,0.8007,0.80095,267600000.0
2008-03-11 20:51:00,0.80095,0.80095,0.80065,0.8007,246100000.0
2008-03-11 20:52:00,0.8007,0.80075,0.8007,0.8007,307200000.0
2008-03-11 20:53:00,0.8007,0.80095,0.8007,0.80095,445300000.0
2008-03-11 20:54:00,0.80095,0.80125,0.80075,0.8011,142300000.0
2008-03-11 20:55:00,0.8011,0.80115,0.8009,0.8009,303100000.0
2008-03-11 20:56:00,0.8009,0.80135,0.8009,0.80125,431900000.0
2008-03-11 20:57:00,0.80125,0.80135,0.80095,0.80135,277700000.0
2008-03-11 20:58:00,0.80135,0.80155,0.8013,0.80135,249700000.0
2008-03-11 20:59:00,0.80135,0.80135,0.80135,0.80135,680000000.0
2008-03-11 21:00:00,0.80135,0.8019,0.80115,0.80185,593000000.0
2008-03-11 21:01:00,0.80185,0.80185,0.80145,0.80185,724500000.0
2008-03-11 21:02:00,0.80185,0.80185,0.80175,0.80185,897400000.0
2008-03-11 21:03:00,0.80185,0.80185,0.8017,0.80185,591700000.0
2008-03-11 21:04:00,0.80185,0.80195,0.80175,0.80185,630700000.0
2008-03-11 21:05:00,0.80185,0.802,0.80175,0.8018,688200000.0
2008-03-11 21:06:00,0.8018,0.8022,0.8018,0.802,294100000.0
2008-03-11 21:07:00,0.802,0.802,0.8019,0.8019,288400000.0
2008-03-11 21:08:00,0.8019,0.8019,0.8019,0.8019,280000000.0
2008-03-11 21:09:00,0.8019,0.8019,0.8018,0.8018,283500000.0
2008-03-11 21:10:00,0.8018,0.8019,0.8018,0.8019,303300000.0
2008-03-11 21:11:00,0.8019,0.8019,0.80135,0.8018,240500000.0
2008-03-11 21:12:00,0.8018,0.8018,0.8017,0.80175,112800000.0
2008-03-11 21:13:00,0.80175,0.80175,0.8017,0.80175,407000000.0
2008-03-11 21:14:00,0.80175,0.80195,0.80175,0.80195,218400000.0
2008-03-11 21:15:00,0.80195,0.80195,0.8016,0.80175,253800000.0
2008-03-11 21:16:00,0.80175,0.80175,0.8015,0.8015,186300000.0
2008-03-11 21:17:00,0.8015,0.8016,0.8015,0.8015,324600000.0
2008-03-11 21:18:00,0.8015,0.8016,0.8014,0.8015,301200000.0
2008-03-11 21:19:00,0.8015,0.8016,0.8011,0.8014,311600000.0
2008-03-11 21:20:00,0.8014,0.8015,0.8013,0.8014,421600000.0
2008-03-11 21:21:00,0.8014,0.80185,0.8014,0.80185,102000000.0
2008-03-11 21:22:00,0.80185,0.80185,0.8014,0.8014,221400000.0
2008-03-11 21:23:00,0.8014,0.8014,0.8014,0.8014,352000000.0
2008-03-11 21:24:00,0.8014,0.8017,0.8014,0.8017,305700000.0
2008-03-11 21:25:00,0.8017,0.8019,0.8015,0.8019,284300000.0
2008-03-11 21:26:00,0.8019,0.802,0.8019,0.802,294400000.0
2008-03-11 21:27:00,0.802,0.80205,0.802,0.80205,214200000.0
2008-03-11 21:28:00,0.80205,0.8021,0.8019,0.802,270200000.0
2008-03-11 21:29:00,0.802,0.802,0.80195,0.802,314800000.0
2008-03-11 21:30:00,0.802,0.8021,0.80195,0.802,715200000.0
2008-03-11 21:31:00,0.802,0.802,0.80105,0.80135,250900000.0
2008-03-11 21:32:00,0.80135,0.80145,0.80135,0.80145,460700000.0
2008-03-11 21:33:00,0.80145,0.80145,0.80115,0.8012,327400000.0
2008-03-11 21:34:00,0.8012,0.80125,0.8012,0.8012,83500000.0
2008-03-11 21:35:00,0.8012,0.80145,0.80105,0.8013,264700000.0
2008-03-11 21:36:00,0.80115,0.80145,0.8011,0.80115,256400000.0
2008-03-11 21:37:00,0.80115,0.80115,0.80115,0.80115,509000000.0
2008-03-11 21:38:00,0.80115,0.8013,0.80115,0.8013,509200000.0
2008-03-11 21:39:00,0.8013,0.80145,0.8012,0.80145,270600000.0
2008-03-11 21:40:00,0.80145,0.80145,0.80145,0.80145,412800000.0
2008-03-11 21:41:00,0.80145,0.80145,0.80145,0.80145,420000000.0
2008-03-11 21:42:00,0.80145,0.8017,0.80145,0.8017,315300000.0
2008-03-11 21:43:00,0.8017,0.8017,0.8017,0.8017,88800000.0
2008-03-11 21:44:00,0.8017,0.8017,0.80145,0.80145,93000000.0
2008-03-11 21:45:00,0.80145,0.80145,0.80145,0.80145,418400000.0
2008-03-11 21:46:00,0.80145,0.80145,0.80145,0.80145,429600000.0
2008-03-11 21:47:00,0.80145,0.80145,0.80115,0.80115,433300000.0
2008-03-11 21:48:00,0.80115,0.80125,0.80115,0.80125,485800000.0
2008-03-11 21:49:00,0.80125,0.80125,0.80095,0.80095,328300000.0
2008-03-11 21:50:00,0.80095,0.80095,0.80085,0.80085,964100000.0
2008-03-11 21:51:00,0.80085,0.80095,0.80085,0.80095,338600000.0
2008-03-11 21:52:00,0.80095,0.80105,0.80095,0.80105,138100000.0
2008-03-11 21:53:00,0.80105,0.80115,0.80105,0.80115,288500000.0
2008-03-11 21:54:00,0.80115,0.8013,0.80115,0.8013,289700000.0
2008-03-11 21:55:00,0.8013,0.8013,0.8013,0.8013,53400000.0
2008-03-11 21:56:00,0.8013,0.80135,0.8013,0.80135,85100000.0
2008-03-11 21:57:00,0.80135,0.80155,0.80135,0.80155,658500000.0
2008-03-11 21:58:00,0.80155,0.80165,0.80155,0.80165,315700000.0
2008-03-11 21:59:00,0.80165,0.80245,0.80165,0.80235,490400000.0
2008-03-11 22:00:00,0.80235,0.80245,0.80215,0.80215,575000000.0
2008-03-11 22:01:00,0.80215,0.80235,0.80215,0.8023,653100000.0
2008-03-11 22:02:00,0.8023,0.8023,0.80215,0.80215,1172100000.0
2008-03-11 22:03:00,0.80215,0.80245,0.80215,0.8024,609200000.0
2008-03-11 22:04:00,0.8024,0.80335,0.8024,0.80325,426600000.0
2008-03-11 22:05:00,0.80325,0.80345,0.80315,0.80345,528300000.0
2008-03-11 22:06:00,0.80345,0.80395,0.80275,0.8034,298600000.0
2008-03-11 22:07:00,0.8034,0.8034,0.80285,0.80315,434900000.0
2008-03-11 22:08:00,0.80315,0.8034,0.80315,0.8034,540600000.0
2008-03-11 22:09:00,0.8034,0.80375,0.8034,0.80375,138000000.0
2008-03-11 22:10:00,0.80375,0.80395,0.8032,0.8032,342000000.0
2008-03-11 22:11:00,0.8032,0.8035,0.80315,0.8035,185100000.0
2008-03-11 22:12:00,0.8035,0.80365,0.80345,0.80365,356100000.0
2008-03-11 22:13:00,0.80365,0.80375,0.80365,0.80375,670900000.0
2008-03-11 22:14:00,0.80375,0.80375,0.80345,0.80355,727100000.0
2008-03-11 22:15:00,0.80355,0.80375,0.80345,0.80375,354500000.0
2008-03-11 22:16:00,0.80375,0.80375,0.80325,0.80355,996200000.0
2008-03-11 22:17:00,0.80355,0.80385,0.80355,0.80365,782900000.0
2008-03-11 22:18:00,0.80365,0.8038,0.80365,0.8038,634000000.0
2008-03-11 22:19:00,0.8038,0.8038,0.8036,0.8036,270500000.0
2008-03-11 22:20:00,0.8036,0.8036,0.80345,0.8035,286100000.0
2008-03-11 22:21:00,0.8035,0.8035,0.80315,0.80315,344200000.0
2008-03-11 22:22:00,0.80315,0.80315,0.80315,0.80315,713400000.0
2008-03-11 22:23:00,0.80315,0.80315,0.80315,0.80315,1005700000.0
2008-03-11 22:24:00,0.80315,0.8034,0.80315,0.8034,560300000.0
2008-03-11 22:25:00,0.8034,0.80345,0.80335,0.80345,544700000.0
2008-03-11 22:26:00,0.80345,0.80345,0.80325,0.80325,363400000.0
2008-03-11 22:27:00,0.80325,0.80325,0.80315,0.80315,1062600000.0
2008-03-11 22:28:00,0.80315,0.80325,0.80315,0.80325,792000000.0
2008-03-11 22:29:00,0.80325,0.80325,0.80325,0.80325,427200000.0
2008-03-11 22:30:00,0.80325,0.80325,0.80325,0.80325,442800000.0
2008-03-11 22:31:00,0.80325,0.80325,0.80325,0.80325,442500000.0
2008-03-11 22:32:00,0.80325,0.80325,0.80325,0.80325,445000000.0
2008-03-11 22:33:00,0.80325,0.80325,0.80325,0.80325,85800000.0
2008-03-11 22:34:00,0.80325,0.8033,0.80325,0.8033,33800000.0
2008-03-11 22:35:00,0.8033,0.8033,0.8033,0.8033,35600000.0
2008-03-11 22:36:00,0.8033,0.8033,0.80325,0.80325,35400000.0
2008-03-11 22:37:00,0.80325,0.8033,0.80325,0.8033,50400000.0
2008-03-11 22:38:00,0.8033,0.8033,0.8032,0.8033,53100000.0
2008-03-11 22:39:00,0.8033,0.80345,0.8033,0.8034,60600000.0
2008-03-11 22:40:00,0.8034,0.8034,0.8033,0.8033,71900000.0
2008-03-11 22:41:00,0.8033,0.8033,0.8033,0.8033,52800000.0
2008-03-11 22:42:00,0.8033,0.8035,0.8033,0.8033,80800000.0
2008-03-11 22:43:00,0.8033,0.80435,0.8033,0.8038,125700000.0
2008-03-11 22:44:00,0.8038,0.804,0.80345,0.804,152300000.0
2008-03-11 22:45:00,0.804,0.804,0.804,0.804,52500000.0
2008-03-11 22:46:00,0.804,0.804,0.804,0.804,53100000.0
2008-03-11 22:47:00,0.804,0.804,0.8033,0.8036,101499999.0
2008-03-11 22:48:00,0.8036,0.8036,0.8033,0.8034,54600000.0
2008-03-11 22:49:00,0.8034,0.8035,0.8034,0.8035,56100000.0
2008-03-11 22:50:00,0.8035,0.8036,0.8035,0.8035,52800000.0
2008-03-11 22:51:00,0.8035,0.8035,0.8033,0.8033,56800000.0
2008-03-11 22:52:00,0.8033,0.8035,0.8032,0.8035,111599999.0
2008-03-11 22:53:00,0.8035,0.8035,0.8035,0.8035,51600000.0
2008-03-11 22:54:00,0.8035,0.8035,0.8034,0.8034,54100000.0
2008-03-11 22:55:00,0.8034,0.8034,0.8033,0.8033,52500000.0
2008-03-11 22:56:00,0.8033,0.8035,0.8033,0.8035,50700000.0
2008-03-11 22:57:00,0.8035,0.8036,0.8035,0.8036,51900000.0
2008-03-11 22:58:00,0.8036,0.8036,0.80345,0.8035,144200000.0
2008-03-11 22:59:00,0.8035,0.8035,0.80335,0.8034,496300000.0
2008-03-11 23:00:00,0.8034,0.8034,0.8034,0.8034,933600000.0
2008-03-11 23:01:00,0.8034,0.8034,0.80325,0.8034,1017600000.0
2008-03-11 23:02:00,0.8034,0.8034,0.8034,0.8034,1612800000.0
2008-03-11 23:03:00,0.8034,0.8035,0.8034,0.8035,1589300000.0
2008-03-11 23:04:00,0.8035,0.8035,0.8035,0.8035,995000000.0
2008-03-11 23:05:00,0.8035,0.8036,0.8035,0.8036,1029600000.0
2008-03-11 23:06:00,0.8036,0.8036,0.8036,0.8036,760100000.0
2008-03-11 23:07:00,0.8036,0.8038,0.8036,0.8038,704200000.0
2008-03-11 23:08:00,0.8041,0.8047,0.8041,0.8047,243100000.0
2008-03-11 23:09:00,0.8047,0.8047,0.8043,0.8044,748600000.0
2008-03-11 23:10:00,0.8044,0.8044,0.8043,0.8043,948300000.0
2008-03-11 23:11:00,0.8043,0.8043,0.8042,0.8042,1339000000.0
2008-03-11 23:12:00,0.8042,0.8042,0.8038,0.8038,799500000.0
2008-03-11 23:13:00,0.8041,0.8041,0.8036,0.8038,498800000.0
2008-03-11 23:14:00,0.8038,0.804,0.8037,0.8039,136200000.0
2008-03-11 23:15:00,0.8039,0.804,0.8039,0.80395,171500000.0
2008-03-11 23:16:00,0.80395,0.804,0.80395,0.804,969400000.0
2008-03-11 23:17:00,0.804,0.804,0.8039,0.8039,51000000.0
2008-03-11 23:18:00,0.8039,0.8041,0.8039,0.8041,679000000.0
2008-03-11 23:19:00,0.8041,0.8041,0.8041,0.8041,852600000.0
2008-03-11 23:20:00,0.8041,0.8044,0.8041,0.8044,1011900000.0
2008-03-11 23:21:00,0.8044,0.8045,0.8044,0.8045,174600000.0
2008-03-11 23:22:00,0.8045,0.8045,0.8045,0.8045,52800000.0
2008-03-11 23:23:00,0.8045,0.8046,0.8044,0.8044,56800000.0
2008-03-11 23:24:00,0.8044,0.8045,0.8044,0.8045,96500000.0
2008-03-11 23:25:00,0.8045,0.8045,0.8044,0.8044,219400000.0
2008-03-11 23:26:00,0.8044,0.8044,0.8044,0.8044,507500000.0
2008-03-11 23:27:00,0.8044,0.8045,0.8044,0.8045,128100000.0
2008-03-11 23:28:00,0.8045,0.8047,0.8045,0.8046,61600000.0
2008-03-11 23:29:00,0.8046,0.8047,0.8046,0.8047,127000000.0
2008-03-11 23:30:00,0.8047,0.8049,0.8047,0.8049,65600000.0
2008-03-11 23:31:00,0.8049,0.8052,0.8046,0.8049,187000000.0
2008-03-11 23:32:00,0.8049,0.8049,0.8048,0.8049,255200000.0
2008-03-11 23:33:00,0.8049,0.8051,0.8049,0.805,180800000.0
2008-03-11 23:34:00,0.805,0.8052,0.805,0.805,240800000.0
2008-03-11 23:35:00,0.805,0.8052,0.805,0.805,121800000.0
2008-03-11 23:36:00,0.805,0.805,0.8044,0.805,500700000.0
2008-03-11 23:37:00,0.805,0.805,0.8048,0.8048,1047900000.0
2008-03-11 23:38:00,0.8048,0.8048,0.8035,0.8043,754700000.0
2008-03-11 23:39:00,0.8043,0.8043,0.804,0.8043,571700000.0
2008-03-11 23:40:00,0.8043,0.8043,0.8043,0.8043,514700000.0
2008-03-11 23:41:00,0.8043,0.8046,0.8043,0.8046,560700000.0
2008-03-11 23:42:00,0.8046,0.8046,0.8045,0.8046,488200000.0
2008-03-11 23:43:00,0.8046,0.8046,0.8046,0.8046,712200000.0
2008-03-11 23:44:00,0.8046,0.8046,0.8046,0.8046,733900000.0
2008-03-11 23:45:00,0.8046,0.8046,0.8046,0.8046,725700000.0
2008-03-11 23:46:00,0.8046,0.8046,0.8043,0.8045,810700000.0
2008-03-11 23:47:00,0.8045,0.8045,0.8045,0.8045,155700000.0
2008-03-11 23:48:00,0.8045,0.8045,0.8045,0.8045,159300000.0
2008-03-11 23:49:00,0.8045,0.8045,0.804,0.804,863100000.0
2008-03-11 23:50:00,0.804,0.804,0.80315,0.8037,1019900000.0
2008-03-11 23:51:00,0.8037,0.8038,0.8036,0.8036,1169600000.0
2008-03-11 23:52:00,0.8036,0.8038,0.8036,0.80365,1607800000.0
2008-03-11 23:53:00,0.80355,0.80355,0.8035,0.80355,469200000.0
2008-03-11 23:54:00,0.8036,0.80375,0.8036,0.8037,396000000.0
2008-03-11 23:55:00,0.8037,0.8037,0.80365,0.80365,420000000.0
2008-03-11 23:56:00,0.80365,0.804,0.80365,0.804,2093000000.0
2008-03-11 23:57:00,0.804,0.8041,0.804,0.8041,1036300000.0
2008-03-11 23:58:00,0.8041,0.8046,0.8041,0.8045,1193100000.0
2008-03-11 23:59:00,0.8045,0.805,0.8045,0.8048,1678400000.0
2008-03-12 00:00:00,0.8048,0.805,0.8048,0.8048,217000000.0
2008-03-12 00:01:00,0.8048,0.805,0.8048,0.805,108000000.0
2008-03-12 00:02:00,0.805,0.805,0.8048,0.8048,142900000.0
2008-03-12 00:03:00,0.8048,0.805,0.8048,0.805,95150000.0
2008-03-12 00:04:00,0.805,0.805,0.8047,0.8047,547900000.0
2008-03-12 00:05:00,0.8047,0.8047,0.8047,0.8047,1300600000.0
2008-03-12 00:06:00,0.8047,0.8047,0.8047,0.8047,220500000.0
2008-03-12 00:07:00,0.8047,0.8047,0.8047,0.8047,8800000.0
2008-03-12 00:08:00,0.8047,0.8047,0.8045,0.8045,326150000.0
2008-03-12 00:09:00,0.8045,0.8045,0.8045,0.8045,1013750000.0
2008-03-12 00:10:00,0.8044,0.8044,0.8044,0.8044,1492800000.0
2008-03-12 00:11:00,0.8044,0.8044,0.8043,0.8043,1038450000.0
2008-03-12 00:12:00,0.8043,0.8043,0.8043,0.8043,1462000000.0
2008-03-12 00:13:00,0.8043,0.8046,0.8043,0.8046,640900000.0
2008-03-12 00:14:00,0.8046,0.8046,0.8045,0.8045,8950000.0
2008-03-12 00:15:00,0.8045,0.8046,0.8042,0.8046,41900000.0
2008-03-12 00:16:00,0.8046,0.8047,0.8044,0.80445,47250000.0
2008-03-12 00:17:00,0.80445,0.8045,0.8044,0.8045,46400000.0
2008-03-12 00:18:00,0.8045,0.8045,0.8045,0.8045,35600000.0
2008-03-12 00:19:00,0.8045,0.8045,0.80425,0.8043,67000000.0
2008-03-12 00:20:00,0.8043,0.80445,0.8042,0.8043,59200000.0
2008-03-12 00:21:00,0.8043,0.8044,0.8042,0.8044,263200000.0
2008-03-12 00:22:00,0.8044,0.8044,0.8044,0.8044,34800000.0
2008-03-12 00:23:00,0.8044,0.8044,0.80435,0.8044,37800000.0
2008-03-12 00:24:00,0.8044,0.8044,0.8044,0.8044,36200000.0
2008-03-12 00:25:00,0.8044,0.8044,0.8043,0.8043,35800000.0
2008-03-12 00:26:00,0.8043,0.8043,0.8042,0.8043,40000000.0
2008-03-12 00:27:00,0.8043,0.8043,0.8042,0.80425,226900000.0
2008-03-12 00:28:00,0.80425,0.80435,0.8041,0.8041,194100000.0
2008-03-12 00:29:00,0.8041,0.8041,0.80355,0.80375,167300000.0
2008-03-12 00:30:00,0.80375,0.80375,0.8034,0.8037,168800000.0
2008-03-12 00:31:00,0.8037,0.8038,0.8035,0.8035,149300000.0
2008-03-12 00:32:00,0.8035,0.8035,0.8035,0.8035,763800000.0
2008-03-12 00:33:00,0.8035,0.8035,0.8035,0.8035,1918400000.0
2008-03-12 00:34:00,0.8035,0.8038,0.8035,0.8038,1737200000.0
2008-03-12 00:35:00,0.8038,0.8038,0.8035,0.8038,815800000.0
2008-03-12 00:36:00,0.8038,0.8039,0.8035,0.8035,335700000.0
2008-03-12 00:37:00,0.8035,0.8036,0.8035,0.8036,221300000.0
2008-03-12 00:38:00,0.8036,0.8036,0.8035,0.80355,140400000.0
2008-03-12 00:39:00,0.80355,0.8036,0.80355,0.8036,94200000.0
2008-03-12 00:40:00,0.8036,0.8036,0.8035,0.8035,49700000.0
2008-03-12 00:41:00,0.8035,0.8036,0.8035,0.80355,453200000.0
2008-03-12 00:42:00,0.80355,0.8036,0.80355,0.8036,109600000.0
2008-03-12 00:43:00,0.8036,0.8036,0.8036,0.8036,108100000.0
2008-03-12 00:44:00,0.8036,0.8036,0.8033,0.8035,210300000.0
2008-03-12 00:45:00,0.8035,0.8035,0.8035,0.8035,35000000.0
2008-03-12 00:46:00,0.8035,0.8035,0.80315,0.80315,44600000.0
2008-03-12 00:47:00,0.80315,0.80315,0.8026,0.8029,1350700000.0
2008-03-12 00:48:00,0.8029,0.8032,0.8029,0.8031,1052000000.0
2008-03-12 00:49:00,0.8031,0.8032,0.8031,0.8032,1569600000.0
2008-03-12 00:50:00,0.8032,0.8032,0.8031,0.8031,1704900000.0
2008-03-12 00:51:00,0.8031,0.8032,0.80305,0.8032,821300000.0
2008-03-12 00:52:00,0.8032,0.8032,0.8028,0.803,307100000.0
2008-03-12 00:53:00,0.803,0.8032,0.803,0.80305,55200000.0
2008-03-12 00:54:00,0.803,0.8032,0.803,0.8031,1564600000.0
2008-03-12 00:55:00,0.8031,0.8033,0.8031,0.8033,1637400000.0
2008-03-12 00:56:00,0.8033,0.8033,0.8031,0.8031,998299999.0
2008-03-12 00:57:00,0.8031,0.8031,0.8031,0.8031,1553900005.0
2008-03-12 00:58:00,0.8031,0.8031,0.8031,0.8031,1441800000.0
2008-03-12 00:59:00,0.8031,0.8031,0.8031,0.8031,1277900000.0
2008-03-12 01:00:00,0.8031,0.8031,0.8028,0.8028,258800000.0
2008-03-12 01:01:00,0.8028,0.8028,0.8025,0.8026,757500000.0
2008-03-12 01:02:00,0.8026,0.8027,0.8026,0.8026,1371200000.0
2008-03-12 01:03:00,0.8026,0.8027,0.8025,0.8026,1149200000.0
2008-03-12 01:04:00,0.8026,0.8026,0.8022,0.8022,1082900000.0
2008-03-12 01:05:00,0.8022,0.8023,0.802,0.8023,1337700000.0
2008-03-12 01:06:00,0.8023,0.80295,0.8021,0.8026,876500000.0
2008-03-12 01:07:00,0.8026,0.8026,0.8026,0.8026,820000000.0
2008-03-12 01:08:00,0.8026,0.8026,0.8026,0.8026,724000000.0
2008-03-12 01:09:00,0.8026,0.8026,0.8023,0.8023,1481600000.0
2008-03-12 01:10:00,0.8023,0.8023,0.8023,0.8023,1680000000.0
2008-03-12 01:11:00,0.8023,0.8023,0.8023,0.8023,1651200000.0
2008-03-12 01:12:00,0.8023,0.8023,0.8023,0.8023,1556000000.0
2008-03-12 01:13:00,0.8023,0.8023,0.8023,0.8023,868000000.0
2008-03-12 01:14:00,0.8023,0.8023,0.8023,0.8023,1424000000.0
2008-03-12 01:15:00,0.8023,0.8023,0.8023,0.8023,1416000000.0
2008-03-12 01:16:00,0.8023,0.8023,0.8021,0.8021,2001600000.0
2008-03-12 01:17:00,0.8013,0.8013,0.8013,0.8013,1852000000.0
2008-03-12 01:18:00,0.8022,0.8023,0.802,0.8021,1852000000.0
2008-03-12 01:19:00,0.8021,0.8022,0.8021,0.8022,1349600000.0
2008-03-12 01:20:00,0.8022,0.8023,0.8022,0.8023,2139200000.0
2008-03-12 01:21:00,0.8023,0.8024,0.8023,0.8023,1613600000.0
2008-03-12 01:22:00,0.8023,0.8024,0.802,0.802,687500000.0
2008-03-12 01:23:00,0.802,0.8024,0.802,0.8022,1021500000.0
2008-03-12 01:24:00,0.8022,0.8022,0.8022,0.8022,1378400000.0
2008-03-12 01:25:00,0.8022,0.8022,0.8021,0.8021,786100000.0
2008-03-12 01:26:00,0.8021,0.8022,0.8021,0.8022,1257500000.0
2008-03-12 01:27:00,0.8022,0.8022,0.8022,0.8022,1641600000.0
2008-03-12 01:28:00,0.8022,0.8022,0.8021,0.8021,1568000000.0
2008-03-12 01:29:00,0.8021,0.8022,0.8021,0.8021,902400000.0
2008-03-12 01:30:00,0.8021,0.8021,0.802,0.802,411800000.0
2008-03-12 01:31:00,0.802,0.802,0.8016,0.8017,988000000.0
2008-03-12 01:32:00,0.8017,0.8017,0.8016,0.8016,712100000.0
2008-03-12 01:33:00,0.8016,0.8017,0.8016,0.8016,733600000.0
2008-03-12 01:34:00,0.8016,0.8016,0.8016,0.8016,818400000.0
2008-03-12 01:35:00,0.8016,0.8018,0.8015,0.8017,890500000.0
2008-03-12 01:36:00,0.8017,0.8018,0.8015,0.8015,1847100000.0
2008-03-12 01:37:00,0.8019,0.8019,0.8018,0.8019,404200000.0
2008-03-12 01:38:00,0.8015,0.8016,0.8015,0.8016,404200000.0
2008-03-12 01:39:00,0.80165,0.80185,0.8016,0.8016,49700000.0
2008-03-12 01:40:00,0.80165,0.8018,0.8016,0.80165,331800000.0
2008-03-12 01:41:00,0.80165,0.8018,0.8016,0.8016,484000000.0
2008-03-12 01:42:00,0.8016,0.802,0.8016,0.802,334400000.0
2008-03-12 01:43:00,0.802,0.8022,0.802,0.802,59200000.0
2008-03-12 01:44:00,0.802,0.8021,0.8017,0.8021,120900000.0
2008-03-12 01:45:00,0.8021,0.8021,0.80205,0.80205,54200000.0
2008-03-12 01:46:00,0.80205,0.8021,0.8018,0.8019,78800000.0
2008-03-12 01:47:00,0.8019,0.8019,0.8019,0.8019,35400000.0
2008-03-12 01:48:00,0.8019,0.8019,0.8018,0.8018,316000000.0
2008-03-12 01:49:00,0.8018,0.8018,0.8018,0.8018,435000000.0
2008-03-12 01:50:00,0.8018,0.8018,0.8018,0.8018,343200000.0
2008-03-12 01:51:00,0.8018,0.8019,0.8018,0.8019,45400000.0
2008-03-12 01:52:00,0.8019,0.8019,0.8019,0.8019,35200000.0
2008-03-12 01:53:00,0.8019,0.8019,0.8019,0.8019,35400000.0
2008-03-12 01:54:00,0.8019,0.802,0.8019,0.8019,40000000.0
2008-03-12 01:55:00,0.8019,0.8019,0.8017,0.8018,130600000.0
2008-03-12 01:56:00,0.8018,0.8019,0.80175,0.80175,234400000.0
2008-03-12 01:57:00,0.80175,0.8019,0.80165,0.8018,338500000.0
2008-03-12 01:58:00,0.8018,0.8018,0.8016,0.8017,50100000.0
2008-03-12 01:59:00,0.8017,0.8017,0.80135,0.80155,639100000.0
2008-03-12 02:00:00,0.8014,0.8014,0.8013,0.8014,120200000.0
2008-03-12 02:01:00,0.8014,0.8015,0.8013,0.8013,389100000.0
2008-03-12 02:02:00,0.8013,0.8015,0.8013,0.8015,51300000.0
2008-03-12 02:03:00,0.8015,0.8018,0.8013,0.8018,256300000.0
2008-03-12 02:04:00,0.8018,0.8018,0.8018,0.8018,42200000.0
2008-03-12 02:05:00,0.8018,0.8018,0.8018,0.8018,17500000.0
2008-03-12 02:06:00,0.8018,0.8018,0.80165,0.80175,195900000.0
2008-03-12 02:07:00,0.80175,0.80175,0.8013,0.8015,188800000.0
2008-03-12 02:08:00,0.8015,0.8015,0.80135,0.8014,192100000.0
2008-03-12 02:09:00,0.8014,0.8015,0.8014,0.8014,353400000.0
2008-03-12 02:10:00,0.8014,0.8014,0.8013,0.8014,61300000.0
2008-03-12 02:11:00,0.8014,0.8014,0.8013,0.80135,85900000.0
2008-03-12 02:12:00,0.80135,0.80135,0.80135,0.80135,17800000.0
2008-03-12 02:13:00,0.80135,0.80155,0.80135,0.80145,22200000.0
2008-03-12 02:14:00,0.80145,0.80145,0.80145,0.80145,232700000.0
2008-03-12 02:15:00,0.80145,0.8015,0.80145,0.8015,17600000.0
2008-03-12 02:16:00,0.8015,0.8015,0.8014,0.8014,26200000.0
2008-03-12 02:17:00,0.8014,0.8015,0.8013,0.8015,228000000.0
2008-03-12 02:18:00,0.8015,0.8015,0.8015,0.8015,183600000.0
2008-03-12 02:19:00,0.8015,0.8015,0.8015,0.8015,262100000.0
2008-03-12 02:20:00,0.8015,0.8015,0.8015,0.8015,521100000.0
2008-03-12 02:21:00,0.8015,0.8018,0.8015,0.8018,275200000.0
2008-03-12 02:22:00,0.8018,0.8018,0.8015,0.8015,527100000.0
2008-03-12 02:23:00,0.8015,0.8015,0.8015,0.8015,1451400000.0
2008-03-12 02:24:00,0.8015,0.8018,0.8015,0.8018,639900000.0
2008-03-12 02:25:00,0.8018,0.8018,0.8017,0.80175,453200000.0
2008-03-12 02:26:00,0.80175,0.8018,0.80175,0.80175,720100000.0
2008-03-12 02:27:00,0.80175,0.8018,0.80175,0.8018,797100000.0
2008-03-12 02:28:00,0.8018,0.8019,0.8018,0.8018,375700000.0
2008-03-12 02:29:00,0.8018,0.8018,0.8018,0.8018,519000000.0
2008-03-12 02:30:00,0.8018,0.8018,0.8018,0.8018,482900000.0
2008-03-12 02:31:00,0.8018,0.8018,0.8018,0.8018,479000000.0
2008-03-12 02:32:00,0.8018,0.8018,0.8018,0.8018,484200000.0
2008-03-12 02:33:00,0.8018,0.8019,0.8018,0.8019,509000000.0
2008-03-12 02:34:00,0.8019,0.802,0.8019,0.8019,130900000.0
2008-03-12 02:35:00,0.8019,0.80195,0.8018,0.8019,333100000.0
2008-03-12 02:36:00,0.8019,0.802,0.8018,0.802,176100000.0
2008-03-12 02:37:00,0.802,0.802,0.8019,0.802,129000000.0
2008-03-12 02:38:00,0.802,0.802,0.8018,0.8018,524400000.0
2008-03-12 02:39:00,0.8018,0.8018,0.8018,0.8018,1145700000.0
2008-03-12 02:40:00,0.8018,0.8018,0.8016,0.8016,1014000000.0
2008-03-12 02:41:00,0.8016,0.8016,0.8016,0.8016,1026600000.0
2008-03-12 02:42:00,0.8016,0.8016,0.8016,0.8016,504400000.0
2008-03-12 02:43:00,0.8016,0.8017,0.8016,0.80165,514200000.0
2008-03-12 02:44:00,0.80165,0.8017,0.80165,0.80165,604500000.0
2008-03-12 02:45:00,0.80165,0.80175,0.80165,0.80175,665100000.0
2008-03-12 02:46:00,0.80175,0.80195,0.8016,0.80195,836000000.0
2008-03-12 02:47:00,0.80195,0.80195,0.80185,0.80195,721600000.0
2008-03-12 02:48:00,0.80195,0.8021,0.80195,0.802,890400000.0
2008-03-12 02:49:00,0.802,0.8026,0.80195,0.8023,984900000.0
2008-03-12 02:50:00,0.80255,0.80265,0.80255,0.80255,705600000.0
2008-03-12 02:51:00,0.80255,0.80255,0.8025,0.8025,751200000.0
2008-03-12 02:52:00,0.8025,0.80255,0.8025,0.80255,711200000.0
2008-03-12 02:53:00,0.80255,0.80255,0.8023,0.8023,573800000.0
2008-03-12 02:54:00,0.8023,0.8023,0.8023,0.8023,98600000.0
2008-03-12 02:55:00,0.8023,0.8023,0.802,0.8022,470900000.0
2008-03-12 02:56:00,0.8022,0.8022,0.8014,0.8018,425900000.0
2008-03-12 02:57:00,0.8018,0.8019,0.80155,0.8019,257200000.0
2008-03-12 02:58:00,0.8019,0.8023,0.8019,0.8019,587300000.0
2008-03-12 02:59:00,0.8019,0.8019,0.8019,0.8019,615400000.0
2008-03-12 03:00:00,0.8019,0.8021,0.8018,0.8019,536500000.0
2008-03-12 03:01:00,0.8019,0.802,0.8019,0.8019,54300000.0
2008-03-12 03:02:00,0.8019,0.802,0.8017,0.8017,94800000.0
2008-03-12 03:03:00,0.8017,0.8017,0.8014,0.8014,555399999.0
2008-03-12 03:04:00,0.8014,0.8018,0.8014,0.8018,345800000.0
2008-03-12 03:05:00,0.8018,0.8018,0.8016,0.8017,264100000.0
2008-03-12 03:06:00,0.8017,0.8017,0.8016,0.8016,105200000.0
2008-03-12 03:07:00,0.8016,0.8016,0.8016,0.8016,748800000.0
2008-03-12 03:08:00,0.8016,0.8016,0.8016,0.8016,783200000.0
2008-03-12 03:09:00,0.8016,0.8017,0.8016,0.8017,608700000.0
2008-03-12 03:10:00,0.8017,0.8017,0.8015,0.8016,49000000.0
2008-03-12 03:11:00,0.8016,0.8016,0.8013,0.80155,267800000.0
2008-03-12 03:12:00,0.80155,0.8016,0.8014,0.8014,370300000.0
2008-03-12 03:13:00,0.8014,0.8015,0.8014,0.8014,439300000.0
2008-03-12 03:14:00,0.8014,0.8014,0.8013,0.8013,244700000.0
2008-03-12 03:15:00,0.8013,0.8014,0.8013,0.8014,721300000.0
2008-03-12 03:16:00,0.8014,0.8018,0.8014,0.8018,220300000.0
2008-03-12 03:17:00,0.8018,0.8019,0.8015,0.8015,474000000.0
2008-03-12 03:18:00,0.8015,0.8016,0.8015,0.8016,537600000.0
2008-03-12 03:19:00,0.8016,0.8016,0.8013,0.8015,88900000.0
2008-03-12 03:20:00,0.8015,0.8015,0.8014,0.8014,38900000.0
2008-03-12 03:21:00,0.8014,0.8014,0.8012,0.8014,579200000.0
2008-03-12 03:22:00,0.8014,0.8014,0.8014,0.8014,774400000.0
2008-03-12 03:23:00,0.8014,0.8019,0.8014,0.8019,336100000.0
2008-03-12 03:24:00,0.8019,0.802,0.8019,0.802,260600000.0
2008-03-12 03:25:00,0.802,0.802,0.802,0.802,59500000.0
2008-03-12 03:26:00,0.802,0.802,0.802,0.802,177900000.0
2008-03-12 03:27:00,0.802,0.80225,0.802,0.8022,270600000.0
2008-03-12 03:28:00,0.8022,0.8022,0.802,0.8022,228600000.0
2008-03-12 03:29:00,0.8022,0.8022,0.8021,0.8022,151900000.0
2008-03-12 03:30:00,0.8022,0.80265,0.8022,0.80265,360500000.0
2008-03-12 03:31:00,0.80265,0.8029,0.8025,0.8027,363100000.0
2008-03-12 03:32:00,0.8027,0.8027,0.8027,0.8027,206000000.0
2008-03-12 03:33:00,0.8027,0.8027,0.8025,0.8025,902600000.0
2008-03-12 03:34:00,0.8025,0.8029,0.8025,0.8029,947800000.0
2008-03-12 03:35:00,0.8029,0.8032,0.8029,0.803,525900000.0
2008-03-12 03:36:00,0.803,0.8035,0.803,0.8034,861900000.0
2008-03-12 03:37:00,0.8034,0.8036,0.803,0.80335,389800000.0
2008-03-12 03:38:00,0.80335,0.8034,0.8031,0.8031,300900000.0
2008-03-12 03:39:00,0.8031,0.8033,0.80275,0.8028,572100000.0
2008-03-12 03:40:00,0.8028,0.803,0.80275,0.8028,967700000.0
2008-03-12 03:41:00,0.8028,0.8031,0.8028,0.8031,1547800000.0
2008-03-12 03:42:00,0.8031,0.80325,0.8029,0.80305,983400000.0
2008-03-12 03:43:00,0.80305,0.80315,0.803,0.803,712800000.0
2008-03-12 03:44:00,0.80295,0.8031,0.80285,0.8031,795200000.0
2008-03-12 03:45:00,0.8031,0.8031,0.80305,0.8031,897600000.0
2008-03-12 03:46:00,0.8031,0.80325,0.803,0.80315,802400000.0
2008-03-12 03:47:00,0.80315,0.80315,0.80315,0.80315,827200000.0
2008-03-12 03:48:00,0.80315,0.80315,0.8031,0.8031,802000000.0
2008-03-12 03:49:00,0.8031,0.80315,0.803,0.803,462200000.0
2008-03-12 03:50:00,0.803,0.80305,0.803,0.80305,257200000.0
2008-03-12 03:51:00,0.80305,0.80305,0.803,0.80305,491400000.0
2008-03-12 03:52:00,0.80305,0.80305,0.803,0.803,781200000.0
2008-03-12 03:53:00,0.803,0.80305,0.8029,0.803,541400000.0
2008-03-12 03:54:00,0.803,0.80315,0.803,0.80315,460900000.0
2008-03-12 03:55:00,0.80315,0.80335,0.803,0.803,290000000.0
2008-03-12 03:56:00,0.803,0.8031,0.803,0.8031,862400000.0
2008-03-12 03:57:00,0.8031,0.8031,0.803,0.8031,1451000000.0
2008-03-12 03:58:00,0.8031,0.8031,0.8029,0.8029,273100000.0
2008-03-12 03:59:00,0.8029,0.803,0.8029,0.803,1058100000.0
2008-03-12 04:00:00,0.803,0.803,0.80295,0.803,438300000.0
2008-03-12 04:01:00,0.803,0.80305,0.803,0.80305,394800000.0
2008-03-12 04:02:00,0.80305,0.8031,0.803,0.8031,155200000.0
2008-03-12 04:03:00,0.8031,0.8032,0.8031,0.8032,65200000.0
2008-03-12 04:04:00,0.8032,0.8032,0.8032,0.8032,51300000.0
2008-03-12 04:05:00,0.8032,0.8032,0.8031,0.8031,156300006.0
2008-03-12 04:06:00,0.8031,0.8031,0.8031,0.8031,1617000059.0
2008-03-12 04:07:00,0.8031,0.80335,0.8031,0.8033,228900000.0
2008-03-12 04:08:00,0.8033,0.8033,0.8033,0.8033,478400000.0
2008-03-12 04:09:00,0.8033,0.8033,0.8031,0.8031,1389000000.0
2008-03-12 04:10:00,0.8031,0.8031,0.8031,0.8031,1675400000.0
2008-03-12 04:11:00,0.8031,0.8032,0.8031,0.8032,344000000.0
2008-03-12 04:12:00,0.8032,0.8032,0.8032,0.8032,52500000.0
2008-03-12 04:13:00,0.8032,0.80335,0.80315,0.80315,89100000.0
2008-03-12 04:14:00,0.80315,0.80315,0.80315,0.80315,135200000.0
2008-03-12 04:15:00,0.80315,0.8032,0.8031,0.8032,147900000.0
2008-03-12 04:16:00,0.8032,0.8032,0.8032,0.8032,51600000.0
2008-03-12 04:17:00,0.8032,0.8032,0.8029,0.8029,598600000.0
2008-03-12 04:18:00,0.8026,0.8026,0.8025,0.8025,1965800000.0
2008-03-12 04:19:00,0.8029,0.803,0.8029,0.803,1965800000.0
2008-03-12 04:20:00,0.803,0.803,0.803,0.803,53100000.0
2008-03-12 04:21:00,0.803,0.803,0.803,0.803,51000000.0
2008-03-12 04:22:00,0.803,0.803,0.803,0.803,273200000.0
2008-03-12 04:23:00,0.803,0.803,0.803,0.803,53700000.0
2008-03-12 04:24:00,0.803,0.803,0.803,0.803,51900000.0
2008-03-12 04:25:00,0.803,0.803,0.8028,0.8029,72700000.0
2008-03-12 04:26:00,0.8029,0.8032,0.8028,0.8028,211200000.0
2008-03-12 04:27:00,0.8028,0.8028,0.8028,0.8028,51900000.0
2008-03-12 04:28:00,0.8028,0.8028,0.8025,0.8026,485400000.0
2008-03-12 04:29:00,0.8026,0.8026,0.8025,0.8025,576100000.0
2008-03-12 04:30:00,0.8025,0.8025,0.8025,0.8025,598400000.0
2008-03-12 04:31:00,0.8025,0.8025,0.8022,0.8025,504600000.0
2008-03-12 04:32:00,0.8025,0.8025,0.802,0.802,1437400000.0
2008-03-12 04:33:00,0.802,0.802,0.802,0.802,1701200000.0
2008-03-12 04:34:00,0.802,0.802,0.802,0.802,1695400000.0
2008-03-12 04:35:00,0.802,0.802,0.80195,0.80195,1594600000.0
2008-03-12 04:36:00,0.80195,0.802,0.8018,0.8018,670800000.0
2008-03-12 04:37:00,0.8018,0.8018,0.8018,0.8018,592200000.0
2008-03-12 04:38:00,0.8018,0.8019,0.8018,0.8019,924600000.0
2008-03-12 04:39:00,0.8019,0.802,0.8018,0.802,522700000.0
2008-03-12 04:40:00,0.802,0.802,0.8018,0.8019,468700000.0
2008-03-12 04:41:00,0.8018,0.8019,0.8018,0.8018,429400000.0
2008-03-12 04:42:00,0.8018,0.8019,0.8018,0.8019,75300000.0
2008-03-12 04:43:00,0.8019,0.8019,0.8019,0.8019,52200000.0
2008-03-12 04:44:00,0.8019,0.8019,0.8018,0.8018,173700000.0
2008-03-12 04:45:00,0.8018,0.8018,0.8018,0.8018,242500000.0
2008-03-12 04:46:00,0.8018,0.8019,0.8017,0.8017,863700000.0
2008-03-12 04:47:00,0.8017,0.8017,0.8017,0.8017,52200000.0
2008-03-12 04:48:00,0.8017,0.8017,0.8015,0.8015,313800000.0
2008-03-12 04:49:00,0.8015,0.8015,0.8015,0.8015,97600000.0
2008-03-12 04:50:00,0.8015,0.8016,0.8015,0.8016,170900000.0
2008-03-12 04:51:00,0.8016,0.8016,0.8015,0.8015,357000000.0
2008-03-12 04:52:00,0.8015,0.8015,0.8013,0.8013,410700000.0
2008-03-12 04:53:00,0.8013,0.8014,0.8013,0.8013,1614300000.0
2008-03-12 04:54:00,0.8013,0.8013,0.8013,0.8013,2147200000.0
2008-03-12 04:55:00,0.8013,0.8015,0.8013,0.8015,1927000000.0
2008-03-12 04:56:00,0.8015,0.8015,0.8015,0.8015,427200000.0
2008-03-12 04:57:00,0.8015,0.8022,0.8015,0.8021,590600000.0
2008-03-12 04:58:00,0.8021,0.8025,0.8021,0.8023,428100000.0
2008-03-12 04:59:00,0.8023,0.8023,0.8023,0.8023,455000000.0
2008-03-12 05:00:00,0.8023,0.8025,0.8023,0.8023,428200000.0
2008-03-12 05:01:00,0.8023,0.8024,0.8023,0.8024,529800000.0
2008-03-12 05:02:00,0.8024,0.8026,0.8024,0.8026,397300000.0
2008-03-12 05:03:00,0.8026,0.8027,0.8026,0.8026,508700000.0
2008-03-12 05:04:00,0.8026,0.8026,0.8025,0.8025,460700000.0
2008-03-12 05:05:00,0.8025,0.8026,0.8025,0.8026,329600000.0
2008-03-12 05:06:00,0.8026,0.8026,0.8026,0.8026,320400000.0
2008-03-12 05:07:00,0.8026,0.8027,0.8026,0.8026,513200000.0
2008-03-12 05:08:00,0.8026,0.8026,0.8026,0.8026,730800000.0
2008-03-12 05:09:00,0.8026,0.8026,0.8026,0.8026,680400000.0
2008-03-12 05:10:00,0.8026,0.8026,0.8026,0.8026,739200000.0
2008-03-12 05:11:00,0.8026,0.8026,0.8026,0.8026,726600000.0
2008-03-12 05:12:00,0.8026,0.803,0.8026,0.803,934900000.0
2008-03-12 05:13:00,0.803,0.803,0.8028,0.803,286000000.0
2008-03-12 05:14:00,0.803,0.803,0.8029,0.8029,854200000.0
2008-03-12 05:15:00,0.8029,0.8029,0.8028,0.8028,644400000.0
2008-03-12 05:16:00,0.8028,0.8028,0.8027,0.8027,473500000.0
2008-03-12 05:17:00,0.8027,0.8027,0.8024,0.8025,1331600000.0
2008-03-12 05:18:00,0.8025,0.8027,0.8025,0.8027,563400000.0
2008-03-12 05:19:00,0.8027,0.8027,0.8027,0.8027,52200000.0
2008-03-12 05:20:00,0.8027,0.8027,0.8027,0.8027,52200000.0
2008-03-12 05:21:00,0.8027,0.8027,0.8027,0.8027,160800000.0
2008-03-12 05:22:00,0.8027,0.8028,0.8026,0.8026,297900000.0
2008-03-12 05:23:00,0.8026,0.8026,0.8025,0.8025,744800000.0
2008-03-12 05:24:00,0.8025,0.8026,0.8025,0.8026,1499700000.0
2008-03-12 05:25:00,0.8026,0.80265,0.8026,0.80265,386200000.0
2008-03-12 05:26:00,0.80265,0.80265,0.8026,0.8026,437000000.0
2008-03-12 05:27:00,0.8026,0.8026,0.8026,0.8026,447200000.0
2008-03-12 05:28:00,0.8026,0.8027,0.8026,0.8027,458000000.0
2008-03-12 05:29:00,0.8027,0.803,0.8027,0.803,442300000.0
2008-03-12 05:30:00,0.803,0.8031,0.803,0.8031,242600000.0
2008-03-12 05:31:00,0.8031,0.8031,0.8031,0.8031,132700000.0
2008-03-12 05:32:00,0.8031,0.8031,0.8026,0.80275,398400000.0
2008-03-12 05:33:00,0.80275,0.8031,0.8027,0.8027,420300000.0
2008-03-12 05:34:00,0.8027,0.8029,0.8027,0.8029,458800000.0
2008-03-12 05:35:00,0.8029,0.8029,0.8029,0.8029,442000000.0
2008-03-12 05:36:00,0.8029,0.8029,0.8029,0.8029,452400000.0
2008-03-12 05:37:00,0.8029,0.8031,0.8029,0.8031,598300000.0
2008-03-12 05:38:00,0.8031,0.8031,0.80295,0.8031,676600000.0
2008-03-12 05:39:00,0.8031,0.8031,0.8031,0.8031,455000000.0
2008-03-12 05:40:00,0.8031,0.8034,0.803,0.8032,215300000.0
2008-03-12 05:41:00,0.8032,0.8032,0.8028,0.8028,867400000.0
2008-03-12 05:42:00,0.8028,0.8029,0.8028,0.8029,1326200000.0
2008-03-12 05:43:00,0.8029,0.8031,0.8029,0.8031,428000000.0
2008-03-12 05:44:00,0.8031,0.8031,0.8028,0.8028,427600000.0
2008-03-12 05:45:00,0.8028,0.8031,0.8027,0.803,439300000.0
2008-03-12 05:46:00,0.803,0.8032,0.803,0.803,618900000.0
2008-03-12 05:47:00,0.803,0.8032,0.803,0.8032,998400000.0
2008-03-12 05:48:00,0.8032,0.80335,0.8032,0.80335,783600000.0
2008-03-12 05:49:00,0.80335,0.80335,0.803,0.80335,738099999.0
2008-03-12 05:50:00,0.80335,0.8034,0.803,0.803,105300000.0
2008-03-12 05:51:00,0.803,0.8032,0.803,0.8032,264900000.0
2008-03-12 05:52:00,0.8032,0.8032,0.803,0.8032,242300000.0
2008-03-12 05:53:00,0.8032,0.8032,0.8032,0.8032,447200000.0
2008-03-12 05:54:00,0.8032,0.8032,0.803,0.8032,452100000.0
2008-03-12 05:55:00,0.8032,0.8032,0.8032,0.8032,287400000.0
2008-03-12 05:56:00,0.8032,0.80345,0.8032,0.80345,392500000.0
2008-03-12 05:57:00,0.80345,0.80345,0.80305,0.8033,427500000.0
2008-03-12 05:58:00,0.8033,0.8033,0.80325,0.80325,120400000.0
2008-03-12 05:59:00,0.80325,0.80325,0.80325,0.80325,275200000.0
2008-03-12 06:00:00,0.80325,0.80325,0.803,0.803,493700000.0
2008-03-12 06:01:00,0.803,0.8031,0.80235,0.8025,482200000.0
2008-03-12 06:02:00,0.8025,0.8026,0.8025,0.8026,861200000.0
2008-03-12 06:03:00,0.8026,0.8026,0.8026,0.8026,581400000.0
2008-03-12 06:04:00,0.8026,0.8026,0.8026,0.8026,578000000.0
2008-03-12 06:05:00,0.8026,0.8027,0.8026,0.8027,598600000.0
2008-03-12 06:06:00,0.8027,0.8027,0.8027,0.8027,775400000.0
2008-03-12 06:07:00,0.8027,0.803,0.8027,0.8028,533200000.0
2008-03-12 06:08:00,0.8028,0.80295,0.8028,0.8028,160000000.0
2008-03-12 06:09:00,0.8028,0.8028,0.8028,0.8028,412600000.0
2008-03-12 06:10:00,0.8028,0.8028,0.8027,0.8027,423000000.0
2008-03-12 06:11:00,0.8027,0.8027,0.8026,0.8027,365400000.0
2008-03-12 06:12:00,0.8027,0.8027,0.8027,0.8027,150600000.0
2008-03-12 06:13:00,0.8027,0.8027,0.8027,0.8027,177000000.0
2008-03-12 06:14:00,0.8027,0.80295,0.8027,0.80295,505200000.0
2008-03-12 06:15:00,0.80295,0.80305,0.80295,0.803,907000000.0
2008-03-12 06:16:00,0.803,0.8031,0.8029,0.8029,1058700000.0
2008-03-12 06:17:00,0.8029,0.8032,0.8029,0.8032,566800000.0
2008-03-12 06:18:00,0.8032,0.8033,0.8032,0.8033,1099000000.0
2008-03-12 06:19:00,0.8033,0.8035,0.8033,0.8033,675300000.0
2008-03-12 06:20:00,0.8033,0.8033,0.8033,0.8033,865000000.0
2008-03-12 06:21:00,0.8033,0.8034,0.8031,0.8032,856700000.0
2008-03-12 06:22:00,0.8032,0.8034,0.8032,0.8034,1649200000.0
2008-03-12 06:23:00,0.8034,0.8035,0.80315,0.8035,541500000.0
2008-03-12 06:24:00,0.8035,0.8036,0.8035,0.8035,338500000.0
2008-03-12 06:25:00,0.8035,0.8036,0.8033,0.8035,581800000.0
2008-03-12 06:26:00,0.8035,0.8035,0.8034,0.8034,282800000.0
2008-03-12 06:27:00,0.8034,0.8034,0.8034,0.8034,850000000.0
2008-03-12 06:28:00,0.8034,0.8034,0.8034,0.8034,865000000.0
2008-03-12 06:29:00,0.8034,0.8034,0.8033,0.8033,666600000.0
2008-03-12 06:30:00,0.8033,0.8033,0.8033,0.8033,449800000.0
2008-03-12 06:31:00,0.8033,0.8033,0.80315,0.80315,440200000.0
2008-03-12 06:32:00,0.80315,0.8032,0.80315,0.8032,1626600000.0
2008-03-12 06:33:00,0.8032,0.8032,0.8032,0.8032,2008800000.0
2008-03-12 06:34:00,0.8032,0.8032,0.8032,0.8032,2061800000.0
2008-03-12 06:35:00,0.8032,0.8033,0.8032,0.8033,2000000000.0
2008-03-12 06:36:00,0.8033,0.8034,0.8033,0.8033,451800000.0
2008-03-12 06:37:00,0.8033,0.8033,0.8033,0.8033,447200000.0
2008-03-12 06:38:00,0.8033,0.8034,0.8033,0.8034,593100000.0
2008-03-12 06:39:00,0.8034,0.8035,0.8034,0.8035,1056000000.0
2008-03-12 06:40:00,0.8035,0.8036,0.8035,0.8036,583600000.0
2008-03-12 06:41:00,0.8036,0.8036,0.8036,0.8036,855000000.0
2008-03-12 06:42:00,0.8036,0.8036,0.8036,0.8036,875000000.0
2008-03-12 06:43:00,0.8036,0.8036,0.8033,0.80335,566100000.0
2008-03-12 06:44:00,0.80335,0.80335,0.80325,0.80335,427200000.0
2008-03-12 06:45:00,0.80335,0.80335,0.8033,0.8033,1237200000.0
2008-03-12 06:46:00,0.8033,0.8039,0.8033,0.8039,789900000.0
2008-03-12 06:47:00,0.8039,0.8041,0.8036,0.8036,179200000.0
2008-03-12 06:48:00,0.8036,0.8039,0.8036,0.8039,502700000.0
2008-03-12 06:49:00,0.8039,0.8039,0.8039,0.8039,332800000.0
2008-03-12 06:50:00,0.8039,0.8039,0.8035,0.80355,538800000.0
2008-03-12 06:51:00,0.80355,0.8037,0.8034,0.8037,478100000.0
2008-03-12 06:52:00,0.8037,0.8037,0.8037,0.8037,448100000.0
2008-03-12 06:53:00,0.8037,0.8037,0.8037,0.8037,462800000.0
2008-03-12 06:54:00,0.8037,0.804,0.8037,0.804,614000001.0
2008-03-12 06:55:00,0.8041,0.8047,0.8041,0.8046,657500000.0
2008-03-12 06:56:00,0.8046,0.8046,0.80405,0.8043,611100000.0
2008-03-12 06:57:00,0.8043,0.8043,0.8041,0.8041,633600000.0
2008-03-12 06:58:00,0.8041,0.8041,0.80405,0.80405,555200000.0
2008-03-12 06:59:00,0.80405,0.80405,0.8038,0.8038,304800000.0
2008-03-12 07:00:00,0.8038,0.8038,0.80355,0.80375,344000000.0
2008-03-12 07:01:00,0.80375,0.8038,0.8036,0.8036,306200000.0
2008-03-12 07:02:00,0.8036,0.8036,0.80355,0.8036,335500000.0
2008-03-12 07:03:00,0.8036,0.8037,0.8036,0.8037,72400000.0
2008-03-12 07:04:00,0.8037,0.8037,0.8037,0.8037,52800000.0
2008-03-12 07:05:00,0.8037,0.8037,0.8037,0.8037,52800000.0
2008-03-12 07:06:00,0.8037,0.8037,0.8037,0.8037,52200000.0
2008-03-12 07:07:00,0.8037,0.8037,0.8037,0.8037,53100000.0
2008-03-12 07:08:00,0.8037,0.8037,0.80365,0.8037,427000000.0
2008-03-12 07:09:00,0.8037,0.8037,0.8037,0.8037,457600000.0
2008-03-12 07:10:00,0.8037,0.8037,0.8036,0.8036,329200000.0
2008-03-12 07:11:00,0.8036,0.8037,0.8036,0.8037,54400000.0
2008-03-12 07:12:00,0.8037,0.8037,0.8037,0.8037,209700000.0
2008-03-12 07:13:00,0.8037,0.8038,0.8037,0.8038,448500000.0
2008-03-12 07:14:00,0.8038,0.8039,0.8038,0.8039,52900000.0
2008-03-12 07:15:00,0.8039,0.80415,0.8039,0.80395,159200000.0
2008-03-12 07:16:00,0.80395,0.80415,0.80395,0.8041,142500000.0
2008-03-12 07:17:00,0.8041,0.80445,0.8041,0.80445,82100000.0
2008-03-12 07:18:00,0.80445,0.8045,0.80445,0.80445,130600000.0
2008-03-12 07:19:00,0.80445,0.8045,0.8042,0.8042,109000000.0
2008-03-12 07:20:00,0.8042,0.80425,0.8042,0.80425,138200000.0
2008-03-12 07:21:00,0.80425,0.80425,0.8039,0.8041,167700000.0
2008-03-12 07:22:00,0.8041,0.8041,0.80375,0.80375,340600000.0
2008-03-12 07:23:00,0.80375,0.8038,0.8036,0.8036,297600000.0
2008-03-12 07:24:00,0.8036,0.8036,0.80345,0.80345,548000000.0
2008-03-12 07:25:00,0.80345,0.8036,0.80345,0.8035,432500000.0
2008-03-12 07:26:00,0.8035,0.80355,0.80345,0.8035,115000000.0
2008-03-12 07:27:00,0.8035,0.8036,0.8035,0.8036,173300000.0
2008-03-12 07:28:00,0.8036,0.8036,0.8035,0.8035,285700000.0
2008-03-12 07:29:00,0.8035,0.80355,0.8035,0.80355,107400000.0
2008-03-12 07:30:00,0.80355,0.80355,0.8035,0.8035,122500000.0
2008-03-12 07:31:00,0.8035,0.80365,0.8035,0.80365,59100000.0
2008-03-12 07:32:00,0.80365,0.80365,0.8035,0.8035,102800000.0
2008-03-12 07:33:00,0.8035,0.8038,0.8035,0.8038,275000000.0
2008-03-12 07:34:00,0.8038,0.8038,0.8036,0.8036,114600000.0
2008-03-12 07:35:00,0.80365,0.80365,0.80365,0.80365,968800000.0
2008-03-12 07:36:00,0.80365,0.80385,0.8036,0.80375,512700000.0
2008-03-12 07:37:00,0.80375,0.80375,0.80375,0.80375,420000000.0
2008-03-12 07:38:00,0.80375,0.80375,0.8037,0.8037,153400000.0
2008-03-12 07:39:00,0.8037,0.8037,0.8037,0.8037,51600000.0
2008-03-12 07:40:00,0.8037,0.8037,0.8037,0.8037,52800000.0
2008-03-12 07:41:00,0.8037,0.8037,0.8037,0.8037,52200000.0
2008-03-12 07:42:00,0.8037,0.8037,0.80355,0.8036,207600000.0
2008-03-12 07:43:00,0.8036,0.80385,0.8036,0.80385,135200000.0
2008-03-12 07:44:00,0.80385,0.80385,0.80385,0.80385,415200000.0
2008-03-12 07:45:00,0.80385,0.80385,0.8037,0.8038,261300000.0
2008-03-12 07:46:00,0.8038,0.8039,0.8038,0.8039,194100000.0
2008-03-12 07:47:00,0.8039,0.80395,0.8038,0.8038,351500000.0
2008-03-12 07:48:00,0.8038,0.8038,0.8036,0.80365,53400000.0
2008-03-12 07:49:00,0.80365,0.80385,0.80365,0.8037,101300000.0
2008-03-12 07:50:00,0.8037,0.8037,0.80365,0.8037,56500000.0
2008-03-12 07:51:00,0.8037,0.8037,0.8037,0.8037,52800000.0
2008-03-12 07:52:00,0.8037,0.8037,0.8037,0.8037,51300000.0
2008-03-12 07:53:00,0.8037,0.8037,0.80365,0.80365,70200000.0
2008-03-12 07:54:00,0.80365,0.80365,0.8035,0.8035,139100000.0
2008-03-12 07:55:00,0.8035,0.80375,0.8035,0.8035,450100000.0
2008-03-12 07:56:00,0.8035,0.8037,0.8035,0.8037,377000000.0
2008-03-12 07:57:00,0.8037,0.8037,0.8037,0.8037,51000000.0
2008-03-12 07:58:00,0.8037,0.804,0.8037,0.804,68000000.0
2008-03-12 07:59:00,0.804,0.80405,0.80395,0.804,246200000.0
2008-03-12 08:00:00,0.804,0.80405,0.804,0.80405,40200000.0
2008-03-12 08:01:00,0.80405,0.80405,0.80405,0.80405,321600000.0
2008-03-12 08:02:00,0.80405,0.8045,0.80405,0.8045,1144300000.0
2008-03-12 08:03:00,0.8045,0.805,0.8045,0.805,982300000.0
2008-03-12 08:04:00,0.805,0.8052,0.8049,0.8049,1129800000.0
2008-03-12 08:05:00,0.8049,0.8049,0.8046,0.8046,705500000.0
2008-03-12 08:06:00,0.8046,0.8047,0.8046,0.8046,449600000.0
2008-03-12 08:07:00,0.8046,0.8046,0.8046,0.8046,572000000.0
2008-03-12 08:08:00,0.8046,0.8048,0.8046,0.8048,1024700000.0
2008-03-12 08:09:00,0.8048,0.8049,0.8048,0.8049,419200000.0
2008-03-12 08:10:00,0.8049,0.805,0.8049,0.805,73700000.0
2008-03-12 08:11:00,0.805,0.8052,0.805,0.805,336200000.0
2008-03-12 08:12:00,0.805,0.805,0.8048,0.8048,550400000.0
2008-03-12 08:13:00,0.8048,0.8052,0.8047,0.805,494200000.0
2008-03-12 08:14:00,0.805,0.805,0.805,0.805,63900000.0
2008-03-12 08:15:00,0.805,0.805,0.805,0.805,407300000.0
2008-03-12 08:16:00,0.805,0.805,0.805,0.805,574600000.0
2008-03-12 08:17:00,0.805,0.8052,0.805,0.8052,515600000.0
2008-03-12 08:18:00,0.8052,0.8052,0.8049,0.8049,891200000.0
2008-03-12 08:19:00,0.8049,0.8049,0.8043,0.8044,1134000000.0
2008-03-12 08:20:00,0.8044,0.8044,0.80415,0.80425,1142800000.0
2008-03-12 08:21:00,0.80425,0.8043,0.8042,0.8043,1767100001.0
2008-03-12 08:22:00,0.8028,0.8029,0.8027,0.8027,1281800000.0
2008-03-12 08:23:00,0.8044,0.8044,0.8044,0.8044,1281800000.0
2008-03-12 08:24:00,0.8044,0.8045,0.8044,0.8044,769600002.0
2008-03-12 08:25:00,0.8044,0.8044,0.8044,0.8044,1820400000.0
2008-03-12 08:26:00,0.8044,0.8045,0.8044,0.8045,739600000.0
2008-03-12 08:27:00,0.8045,0.8046,0.8045,0.8046,83700000.0
2008-03-12 08:28:00,0.8046,0.8046,0.8044,0.8044,282500000.0
2008-03-12 08:29:00,0.8044,0.8045,0.8044,0.8045,177600000.0
2008-03-12 08:30:00,0.8045,0.8045,0.8045,0.8045,66600000.0
2008-03-12 08:31:00,0.8045,0.8045,0.8045,0.8045,66300000.0
2008-03-12 08:32:00,0.8045,0.8045,0.8045,0.8045,66600000.0
2008-03-12 08:33:00,0.8045,0.8046,0.8045,0.8046,1166800000.0
2008-03-12 08:34:00,0.8046,0.8046,0.8043,0.8043,452500000.0
2008-03-12 08:35:00,0.8043,0.8043,0.8042,0.8042,285900000.0
2008-03-12 08:36:00,0.8042,0.8042,0.8039,0.8039,1152000000.0
2008-03-12 08:37:00,0.8039,0.8039,0.8037,0.8037,1544900000.0
2008-03-12 08:38:00,0.8035,0.8035,0.8032,0.8034,281400000.0
2008-03-12 08:39:00,0.8035,0.8036,0.8035,0.8036,281400000.0
2008-03-12 08:40:00,0.8036,0.8036,0.8036,0.8036,977400000.0
2008-03-12 08:41:00,0.8036,0.8036,0.8035,0.8035,331900000.0
2008-03-12 08:42:00,0.8035,0.8035,0.8031,0.8031,945600000.0
2008-03-12 08:43:00,0.8031,0.8033,0.8026,0.8028,1067300000.0
2008-03-12 08:44:00,0.8028,0.8031,0.8028,0.80295,552300000.0
2008-03-12 08:45:00,0.80295,0.80295,0.8028,0.8028,144900000.0
2008-03-12 08:46:00,0.8028,0.8028,0.8027,0.80275,741500000.0
2008-03-12 08:47:00,0.80275,0.8029,0.80275,0.80285,873000000.0
2008-03-12 08:48:00,0.80285,0.803,0.8028,0.803,985600000.0
2008-03-12 08:49:00,0.803,0.803,0.8028,0.803,953100000.0
2008-03-12 08:50:00,0.803,0.8031,0.803,0.8031,1335800000.0
2008-03-12 08:51:00,0.8031,0.8034,0.803,0.8033,1446600000.0
2008-03-12 08:52:00,0.8033,0.8034,0.8033,0.8034,1735200000.0
2008-03-12 08:53:00,0.8034,0.8035,0.8034,0.8035,988000000.0
2008-03-12 08:54:00,0.8035,0.8035,0.803,0.8032,1005600000.0
2008-03-12 08:55:00,0.8032,0.8032,0.8031,0.8032,1653800000.0
2008-03-12 08:56:00,0.8032,0.8032,0.8029,0.8029,768800000.0
2008-03-12 08:57:00,0.8029,0.803,0.8024,0.8024,1405600000.0
2008-03-12 08:58:00,0.8024,0.8025,0.8022,0.8022,1474600000.0
2008-03-12 08:59:00,0.8022,0.8024,0.802,0.8024,1862200010.0
2008-03-12 09:00:00,0.8024,0.8026,0.8024,0.8026,1064000000.0
2008-03-12 09:01:00,0.8026,0.8026,0.8023,0.8023,1567400000.0
2008-03-12 09:02:00,0.8023,0.8025,0.8023,0.8025,1320200000.0
2008-03-12 09:03:00,0.8025,0.8027,0.8024,0.8026,820000001.0
2008-03-12 09:04:00,0.8026,0.8032,0.8026,0.8032,565300000.0
2008-03-12 09:05:00,0.8032,0.8032,0.80265,0.803,1688100000.0
2008-03-12 09:06:00,0.8028,0.8028,0.8026,0.8026,1385600000.0
2008-03-12 09:07:00,0.8027,0.8027,0.8024,0.8024,1385600000.0
2008-03-12 09:08:00,0.8025,0.8025,0.8024,0.8024,1146600000.0
2008-03-12 09:09:00,0.8023,0.8024,0.8023,0.8024,1146600000.0
2008-03-12 09:10:00,0.8025,0.8028,0.80235,0.8028,1146600000.0
2008-03-12 09:11:00,0.8028,0.8029,0.8028,0.8028,1181200000.0
2008-03-12 09:12:00,0.8028,0.8029,0.8026,0.8026,1664400000.0
2008-03-12 09:13:00,0.8026,0.8029,0.8026,0.8029,2029600000.0
2008-03-12 09:14:00,0.8029,0.8029,0.8026,0.8027,1172800000.0
2008-03-12 09:15:00,0.8027,0.8029,0.8026,0.8029,1270400000.0
2008-03-12 09:16:00,0.8029,0.8029,0.8023,0.8027,1031800000.0
2008-03-12 09:17:00,0.8027,0.8028,0.8026,0.8027,2006600000.0
2008-03-12 09:18:00,0.8022,0.8022,0.8022,0.8022,1827200000.0
2008-03-12 09:19:00,0.8026,0.8026,0.8026,0.8026,1827200000.0
2008-03-12 09:20:00,0.8026,0.8028,0.8026,0.8028,1904200000.0
2008-03-12 09:21:00,0.8028,0.803,0.8028,0.8029,1775800000.0
2008-03-12 09:22:00,0.8029,0.8031,0.80265,0.8027,1412700000.0
2008-03-12 09:23:00,0.8027,0.8027,0.8023,0.8023,884700000.0
2008-03-12 09:24:00,0.8023,0.8025,0.8023,0.8024,1177600000.0
2008-03-12 09:25:00,0.8024,0.8025,0.8024,0.8025,891200000.0
2008-03-12 09:26:00,0.8025,0.8025,0.8023,0.8025,1201900000.0
2008-03-12 09:27:00,0.8025,0.8025,0.8022,0.8022,1012800000.0
2008-03-12 09:28:00,0.8022,0.8022,0.8021,0.8022,1290400000.0
2008-03-12 09:29:00,0.8022,0.8023,0.8022,0.8023,868000000.0
2008-03-12 09:30:00,0.8023,0.8023,0.8023,0.8023,864000000.0
2008-03-12 09:31:00,0.8023,0.8023,0.8023,0.8023,840000000.0
2008-03-12 09:32:00,0.8023,0.8023,0.8023,0.8023,860000000.0
2008-03-12 09:33:00,0.8023,0.8023,0.8023,0.8023,848000000.0
2008-03-12 09:34:00,0.8023,0.8025,0.8023,0.8024,1120800000.0
2008-03-12 09:35:00,0.8024,0.8028,0.80235,0.8026,1853599999.0
2008-03-12 09:36:00,0.8021,0.8022,0.8021,0.8022,1069000000.0
2008-03-12 09:37:00,0.8033,0.8035,0.80295,0.80315,1069000000.0
2008-03-12 09:39:00,0.8024,0.8024,0.8019,0.8019,1432000000.0
2008-03-12 09:40:00,0.8041,0.8043,0.8041,0.8042,1432000000.0
2008-03-12 09:41:00,0.8042,0.8043,0.8042,0.8043,1632000000.0
2008-03-12 09:42:00,0.8043,0.8043,0.804,0.8041,932000000.0
2008-03-12 09:43:00,0.8041,0.8041,0.8026,0.8038,1189500002.0
2008-03-12 09:44:00,0.8038,0.8038,0.8036,0.8036,688000000.0
2008-03-12 09:45:00,0.8036,0.8036,0.8036,0.8036,310100000.0
2008-03-12 09:46:00,0.8036,0.8037,0.8035,0.8035,516100000.0
2008-03-12 09:47:00,0.8035,0.8035,0.8026,0.803,760400000.0
2008-03-12 09:48:00,0.803,0.8031,0.803,0.803,656300000.0
2008-03-12 09:49:00,0.803,0.803,0.8028,0.803,1122400000.0
2008-03-12 09:50:00,0.803,0.803,0.8025,0.8028,1070500000.0
2008-03-12 09:51:00,0.8028,0.803,0.8028,0.803,1105400001.0
2008-03-12 09:52:00,0.8015,0.8015,0.8014,0.8014,970400003.0
2008-03-12 09:53:00,0.803,0.803,0.8025,0.80265,970400003.0
2008-03-12 09:54:00,0.80265,0.8027,0.8026,0.80265,1149800011.0
2008-03-12 09:55:00,0.80265,0.8029,0.80265,0.8028,496800000.0
2008-03-12 09:56:00,0.8028,0.8031,0.80265,0.803,1401600000.0
2008-03-12 09:57:00,0.803,0.80305,0.80295,0.80305,783700000.0
2008-03-12 09:58:00,0.80315,0.80315,0.8026,0.8027,772500000.0
2008-03-12 09:59:00,0.8027,0.8027,0.802,0.8021,1232800000.0
2008-03-12 10:00:00,0.8021,0.8029,0.8021,0.8029,1184000000.0
2008-03-12 10:01:00,0.8029,0.8029,0.8028,0.8028,510700000.0
2008-03-12 10:02:00,0.8028,0.8028,0.8028,0.8028,64800000.0
2008-03-12 10:03:00,0.8028,0.8028,0.8027,0.8027,853200000.0
2008-03-12 10:05:00,0.8009,0.8009,0.8008,0.8008,954200000.0
2008-03-12 10:06:00,0.8027,0.80275,0.8026,0.8027,954200000.0
2008-03-12 10:07:00,0.8027,0.8027,0.802,0.8026,1394999996.0
2008-03-12 10:08:00,0.8026,0.8026,0.8025,0.8026,864000000.0
2008-03-12 10:09:00,0.8026,0.8026,0.8025,0.8026,860000000.0
2008-03-12 10:10:00,0.8026,0.8026,0.8024,0.8025,879400000.0
2008-03-12 10:11:00,0.8025,0.8026,0.8024,0.8025,925200000.0
2008-03-12 10:12:00,0.8025,0.8026,0.8023,0.8023,1082500000.0
2008-03-12 10:13:00,0.8023,0.8025,0.8023,0.8024,1211200000.0
2008-03-12 10:14:00,0.8024,0.8025,0.8022,0.8023,1016000000.0
2008-03-12 10:15:00,0.8011,0.8012,0.801,0.801,821600002.0
2008-03-12 10:16:00,0.8009,0.801,0.8008,0.8008,821600002.0
2008-03-12 10:17:00,0.8007,0.8008,0.8006,0.8008,821600002.0
2008-03-12 10:18:00,0.8021,0.8023,0.8021,0.8022,821600002.0
2008-03-12 10:19:00,0.8022,0.8022,0.8019,0.802,206400000.0
2008-03-12 10:20:00,0.802,0.80205,0.80195,0.80205,764400000.0
2008-03-12 10:21:00,0.80205,0.80205,0.80185,0.80195,876000000.0
2008-03-12 10:22:00,0.80195,0.802,0.80185,0.802,868000000.0
2008-03-12 10:23:00,0.802,0.8024,0.802,0.8024,872000000.0
2008-03-12 10:24:00,0.8024,0.8027,0.80205,0.80205,830800000.0
2008-03-12 10:25:00,0.80205,0.80215,0.80185,0.8019,797900000.0
2008-03-12 10:26:00,0.8019,0.8024,0.8019,0.8024,847800000.0
2008-03-12 10:27:00,0.8024,0.8028,0.80205,0.80225,889900000.0
2008-03-12 10:28:00,0.80225,0.80235,0.80205,0.80215,950400000.0
2008-03-12 10:29:00,0.80215,0.80255,0.8021,0.80215,697400000.0
2008-03-12 10:30:00,0.80215,0.80225,0.80205,0.80215,914400000.0
2008-03-12 10:31:00,0.80215,0.8025,0.80205,0.8025,877600000.0
2008-03-12 10:32:00,0.8024,0.8027,0.80205,0.80215,920000000.0
2008-03-12 10:33:00,0.80215,0.80235,0.80215,0.80235,916800000.0
2008-03-12 10:34:00,0.80235,0.80235,0.8022,0.8022,488800000.0
2008-03-12 10:35:00,0.8022,0.80225,0.802,0.8022,122900000.0
2008-03-12 10:36:00,0.8022,0.8022,0.8022,0.8022,65700000.0
2008-03-12 10:37:00,0.8022,0.80235,0.8022,0.8023,227200000.0
2008-03-12 10:38:00,0.8023,0.8023,0.8023,0.8023,66000000.0
2008-03-12 10:39:00,0.8023,0.8023,0.80185,0.8019,71800000.0
2008-03-12 10:40:00,0.8019,0.802,0.8019,0.8019,90300000.0
2008-03-12 10:41:00,0.8019,0.8019,0.8016,0.8016,296000000.0
2008-03-12 10:42:00,0.8016,0.8017,0.8016,0.8016,376800000.0
2008-03-12 10:43:00,0.8016,0.8016,0.801,0.8013,221400000.0
2008-03-12 10:44:00,0.8013,0.8014,0.8013,0.8014,122100000.0
2008-03-12 10:45:00,0.8014,0.8015,0.8013,0.80145,387300000.0
2008-03-12 10:46:00,0.80145,0.80235,0.80145,0.8018,470400000.0
2008-03-12 10:47:00,0.8018,0.8019,0.8017,0.8018,121200000.0
2008-03-12 10:48:00,0.8018,0.8018,0.8015,0.8015,70800000.0
2008-03-12 10:49:00,0.8015,0.8017,0.8013,0.8013,301700000.0
2008-03-12 10:50:00,0.8013,0.80135,0.8013,0.80135,312900000.0
2008-03-12 10:51:00,0.80135,0.8017,0.8013,0.80135,110600000.0
2008-03-12 10:52:00,0.80135,0.8016,0.8011,0.8011,227100000.0
2008-03-12 10:53:00,0.8011,0.8013,0.801,0.801,371300000.0
2008-03-12 10:54:00,0.801,0.8011,0.801,0.8011,152700000.0
2008-03-12 10:55:00,0.8011,0.8011,0.8011,0.8011,66300000.0
2008-03-12 10:56:00,0.8011,0.8011,0.8008,0.8009,108900000.0
2008-03-12 10:57:00,0.8009,0.8009,0.8007,0.8009,398700000.0
2008-03-12 10:58:00,0.8009,0.8009,0.8007,0.80075,569200000.0
2008-03-12 10:59:00,0.80075,0.8009,0.8007,0.80075,1437200000.0
2008-03-12 11:00:00,0.80075,0.8009,0.8007,0.8008,300500000.0
2008-03-12 11:01:00,0.8008,0.8009,0.8008,0.8008,94600000.0
2008-03-12 11:02:00,0.8008,0.8008,0.8008,0.8008,66500000.0
2008-03-12 11:03:00,0.8008,0.8009,0.8007,0.8008,297000000.0
2008-03-12 11:04:00,0.8008,0.8009,0.8008,0.8009,65400000.0
2008-03-12 11:05:00,0.8009,0.8009,0.8009,0.8009,65700000.0
2008-03-12 11:06:00,0.8009,0.801,0.8009,0.8009,70300000.0
2008-03-12 11:07:00,0.8009,0.8009,0.8008,0.8009,105400000.0
2008-03-12 11:08:00,0.8009,0.80145,0.8009,0.80145,141200000.0
2008-03-12 11:09:00,0.8013,0.8013,0.8009,0.801,147900000.0
2008-03-12 11:10:00,0.801,0.8011,0.801,0.8011,75400000.0
2008-03-12 11:11:00,0.8011,0.8012,0.8008,0.80085,149500000.0
2008-03-12 11:12:00,0.80085,0.801,0.8008,0.8008,307400000.0
2008-03-12 11:13:00,0.8008,0.8008,0.80055,0.8007,554500000.0
2008-03-12 11:14:00,0.8007,0.8008,0.80065,0.8008,516600000.0
2008-03-12 11:15:00,0.8008,0.8012,0.8008,0.8009,449000000.0
2008-03-12 11:16:00,0.80085,0.80095,0.8008,0.8008,270900000.0
2008-03-12 11:17:00,0.8008,0.8008,0.8006,0.8007,68600000.0
2008-03-12 11:18:00,0.8007,0.8007,0.8007,0.8007,64800000.0
2008-03-12 11:19:00,0.8007,0.8008,0.80055,0.8007,409800000.0
2008-03-12 11:20:00,0.8007,0.8008,0.8006,0.8008,292700000.0
2008-03-12 11:21:00,0.8008,0.8008,0.8006,0.8007,119000000.0
2008-03-12 11:22:00,0.8007,0.8007,0.8006,0.8006,305400000.0
2008-03-12 11:23:00,0.8006,0.8006,0.8005,0.8005,81100000.0
2008-03-12 11:24:00,0.8005,0.8005,0.8,0.80005,190900000.0
2008-03-12 11:25:00,0.80005,0.8001,0.7999,0.7999,131000000.0
2008-03-12 11:26:00,0.7999,0.8001,0.7999,0.8,396900000.0
2008-03-12 11:27:00,0.8,0.8002,0.7999,0.80005,473300000.0
2008-03-12 11:28:00,0.80005,0.80045,0.8,0.8004,293600000.0
2008-03-12 11:29:00,0.8004,0.80045,0.8003,0.8003,108500000.0
2008-03-12 11:30:00,0.8003,0.8004,0.8003,0.8004,98900000.0
2008-03-12 11:31:00,0.8004,0.8004,0.7999,0.8003,530500000.0
2008-03-12 11:32:00,0.8003,0.8003,0.8002,0.8003,78600000.0
2008-03-12 11:33:00,0.8003,0.8003,0.79995,0.79995,276800000.0
2008-03-12 11:34:00,0.79995,0.79995,0.79965,0.7998,667700000.0
2008-03-12 11:35:00,0.7997,0.8003,0.7996,0.79975,843900000.0
2008-03-12 11:36:00,0.79975,0.79995,0.7996,0.79995,929100000.0
2008-03-12 11:37:00,0.79995,0.80005,0.79975,0.80005,858200000.0
2008-03-12 11:38:00,0.80005,0.80025,0.80005,0.80025,885100000.0
2008-03-12 11:39:00,0.80025,0.80055,0.80015,0.80035,778400000.0
2008-03-12 11:40:00,0.80035,0.8005,0.80025,0.8005,864800000.0
2008-03-12 11:41:00,0.8005,0.8009,0.8005,0.80085,872800000.0
2008-03-12 11:42:00,0.80085,0.80085,0.80045,0.80065,883300000.0
2008-03-12 11:43:00,0.80065,0.80065,0.80045,0.80045,916800000.0
2008-03-12 11:44:00,0.80045,0.80055,0.80045,0.80045,1065400000.0
2008-03-12 11:45:00,0.80045,0.80045,0.80045,0.80045,1019200000.0
2008-03-12 11:46:00,0.80045,0.80045,0.8004,0.80045,861100000.0
2008-03-12 11:47:00,0.80045,0.8007,0.80045,0.8007,809400000.0
2008-03-12 11:48:00,0.80065,0.8007,0.80045,0.80065,850500000.0
2008-03-12 11:49:00,0.80065,0.80065,0.80055,0.80055,860600000.0
2008-03-12 11:50:00,0.80055,0.8006,0.80045,0.8005,884000000.0
2008-03-12 11:51:00,0.8005,0.8007,0.8005,0.8006,888000000.0
2008-03-12 11:52:00,0.8006,0.8007,0.80055,0.80055,872000000.0
2008-03-12 11:53:00,0.80055,0.80095,0.80055,0.8009,542300000.0
2008-03-12 11:54:00,0.8009,0.8011,0.8008,0.80095,663200000.0
2008-03-12 11:55:00,0.80095,0.8013,0.80095,0.80125,865000000.0
2008-03-12 11:56:00,0.80125,0.8014,0.80095,0.8012,605000000.0
2008-03-12 11:57:00,0.8012,0.8017,0.8012,0.8017,876900000.0
2008-03-12 11:58:00,0.8017,0.8018,0.80135,0.8016,829200000.0
2008-03-12 11:59:00,0.8016,0.8019,0.8016,0.8019,865700000.0
2008-03-12 12:00:00,0.8019,0.8034,0.8018,0.8033,795600000.0
2008-03-12 12:01:00,0.8035,0.8035,0.803,0.803,761200000.0
2008-03-12 12:02:00,0.803,0.803,0.8023,0.8025,207900000.0
2008-03-12 12:03:00,0.8025,0.8028,0.8025,0.8028,142800000.0
2008-03-12 12:04:00,0.8028,0.803,0.8027,0.8027,129800000.0
2008-03-12 12:05:00,0.8027,0.8027,0.8022,0.8027,108500000.0
2008-03-12 12:06:00,0.80265,0.80265,0.80205,0.8021,222800000.0
2008-03-12 12:07:00,0.8021,0.80225,0.8021,0.8022,86200000.0
2008-03-12 12:08:00,0.8022,0.80245,0.8022,0.8023,75700000.0
2008-03-12 12:09:00,0.8023,0.80275,0.8023,0.80255,75600000.0
2008-03-12 12:10:00,0.80255,0.803,0.80255,0.8027,65200000.0
2008-03-12 12:11:00,0.8027,0.8028,0.8022,0.8023,139800000.0
2008-03-12 12:12:00,0.8023,0.80245,0.8014,0.8014,163300000.0
2008-03-12 12:13:00,0.8014,0.802,0.8014,0.802,220400000.0
2008-03-12 12:14:00,0.802,0.8027,0.8019,0.8025,124900000.0
2008-03-12 12:15:00,0.8025,0.8026,0.8025,0.80255,79900000.0
2008-03-12 12:16:00,0.80255,0.80255,0.8024,0.8025,254800000.0
2008-03-12 12:17:00,0.8025,0.8025,0.802,0.8024,178900000.0
2008-03-12 12:18:00,0.8024,0.8027,0.8023,0.8027,84500000.0
2008-03-12 12:19:00,0.8027,0.8027,0.8023,0.8026,145900000.0
2008-03-12 12:20:00,0.8026,0.803,0.8025,0.803,154100000.0
2008-03-12 12:21:00,0.803,0.803,0.8024,0.8026,251800000.0
2008-03-12 12:22:00,0.8026,0.8032,0.8025,0.8026,180400000.0
2008-03-12 12:23:00,0.8026,0.8029,0.8026,0.8029,309600000.0
2008-03-12 12:24:00,0.8029,0.8033,0.8029,0.8032,128900000.0
2008-03-12 12:25:00,0.8032,0.80405,0.8032,0.8039,304900000.0
2008-03-12 12:26:00,0.8039,0.80425,0.8038,0.8039,128700000.0
2008-03-12 12:27:00,0.8039,0.8047,0.8038,0.8042,326300000.0
2008-03-12 12:28:00,0.8042,0.8043,0.8037,0.80395,535000000.0
2008-03-12 12:29:00,0.80385,0.80405,0.80335,0.80375,840900000.0
2008-03-12 12:30:00,0.80375,0.80385,0.80375,0.80375,852000000.0
2008-03-12 12:31:00,0.80375,0.80375,0.80375,0.80375,864000000.0
2008-03-12 12:32:00,0.80375,0.80385,0.80375,0.80375,852300000.0
2008-03-12 12:33:00,0.80375,0.80375,0.8035,0.8036,421000000.0
2008-03-12 12:34:00,0.8036,0.8037,0.8035,0.8037,146100000.0
2008-03-12 12:35:00,0.8037,0.8038,0.8037,0.8037,64800000.0
2008-03-12 12:36:00,0.8037,0.8038,0.8037,0.8037,107100000.0
2008-03-12 12:37:00,0.8037,0.8038,0.8037,0.8038,67000000.0
2008-03-12 12:38:00,0.8038,0.8038,0.8038,0.8038,67200000.0
2008-03-12 12:39:00,0.8038,0.8039,0.8038,0.8038,103100000.0
2008-03-12 12:40:00,0.8038,0.8039,0.8037,0.8037,98100000.0
2008-03-12 12:41:00,0.8037,0.8037,0.8033,0.8033,74600000.0
2008-03-12 12:42:00,0.8033,0.8033,0.8025,0.8029,96100000.0
2008-03-12 12:43:00,0.8029,0.8031,0.8028,0.803,87000000.0
2008-03-12 12:44:00,0.803,0.803,0.803,0.803,64500000.0
2008-03-12 12:45:00,0.803,0.803,0.8028,0.8028,65300000.0
2008-03-12 12:46:00,0.8028,0.8028,0.8027,0.8028,402900000.0
2008-03-12 12:47:00,0.8028,0.8029,0.8028,0.8029,98800000.0
2008-03-12 12:48:00,0.8029,0.8029,0.8029,0.8029,102200000.0
2008-03-12 12:49:00,0.8029,0.8029,0.8027,0.8028,104700000.0
2008-03-12 12:50:00,0.8028,0.8032,0.8028,0.8031,170200000.0
2008-03-12 12:51:00,0.8031,0.8031,0.8028,0.8028,120700000.0
2008-03-12 12:52:00,0.8028,0.80285,0.8028,0.8028,202600000.0
2008-03-12 12:53:00,0.8028,0.8028,0.8021,0.8022,175100000.0
2008-03-12 12:54:00,0.8022,0.80225,0.8017,0.802,200200000.0
2008-03-12 12:55:00,0.802,0.8025,0.802,0.80225,254200000.0
2008-03-12 12:56:00,0.8022,0.80235,0.80205,0.80235,304300000.0
2008-03-12 12:57:00,0.80235,0.8024,0.80235,0.80235,339000000.0
2008-03-12 12:58:00,0.80235,0.8024,0.80235,0.8024,104300000.0
2008-03-12 12:59:00,0.8024,0.8024,0.8014,0.8017,188900000.0
2008-03-12 13:00:00,0.8017,0.8022,0.8017,0.8022,100400000.0
2008-03-12 13:01:00,0.8022,0.8024,0.8018,0.8018,254100000.0
2008-03-12 13:02:00,0.8018,0.8019,0.8018,0.8019,245200000.0
2008-03-12 13:03:00,0.8019,0.802,0.8018,0.802,79400000.0
2008-03-12 13:04:00,0.802,0.802,0.80175,0.80175,51000000.0
2008-03-12 13:05:00,0.80175,0.8019,0.80175,0.8019,62300000.0
2008-03-12 13:06:00,0.8019,0.80215,0.8017,0.8017,87800000.0
2008-03-12 13:07:00,0.8017,0.8029,0.8017,0.8029,186100000.0
2008-03-12 13:08:00,0.8029,0.8029,0.8025,0.8025,97600000.0
2008-03-12 13:09:00,0.8022,0.8025,0.8022,0.8025,102300000.0
2008-03-12 13:10:00,0.8025,0.8025,0.8025,0.8025,66000000.0
2008-03-12 13:11:00,0.8025,0.8025,0.8025,0.8025,69700000.0
2008-03-12 13:12:00,0.8025,0.8025,0.8025,0.8025,98400000.0
2008-03-12 13:13:00,0.8025,0.8025,0.802,0.80205,97800000.0
2008-03-12 13:14:00,0.80205,0.8025,0.80205,0.8024,71500000.0
2008-03-12 13:15:00,0.8024,0.8025,0.8023,0.8023,76400000.0
2008-03-12 13:16:00,0.8023,0.8023,0.8023,0.8023,80600000.0
2008-03-12 13:17:00,0.8023,0.8028,0.8023,0.8028,78000000.0
2008-03-12 13:18:00,0.8028,0.8028,0.8024,0.8026,93700000.0
2008-03-12 13:19:00,0.8024,0.8024,0.8023,0.8023,67100000.0
2008-03-12 13:20:00,0.8023,0.8023,0.8023,0.8023,66000000.0
2008-03-12 13:21:00,0.8023,0.8023,0.8023,0.8023,66900000.0
2008-03-12 13:22:00,0.8023,0.8023,0.8023,0.8023,66900000.0
2008-03-12 13:23:00,0.8023,0.8023,0.8022,0.8023,64200000.0
2008-03-12 13:24:00,0.8023,0.8023,0.8023,0.8023,65100000.0
2008-03-12 13:25:00,0.8023,0.8023,0.802,0.802,68100000.0
2008-03-12 13:26:00,0.802,0.8021,0.802,0.802,65900000.0
2008-03-12 13:27:00,0.802,0.8021,0.8012,0.8015,184200000.0
2008-03-12 13:28:00,0.8015,0.8019,0.8015,0.8019,82300000.0
2008-03-12 13:29:00,0.8019,0.802,0.8019,0.802,124400000.0
2008-03-12 13:30:00,0.802,0.802,0.8015,0.8015,90700000.0
2008-03-12 13:31:00,0.8015,0.8021,0.8015,0.8017,93400000.0
2008-03-12 13:32:00,0.8017,0.8017,0.8016,0.8016,65700000.0
2008-03-12 13:33:00,0.8016,0.8019,0.8016,0.8016,76900000.0
2008-03-12 13:34:00,0.8016,0.80185,0.8016,0.8018,79900000.0
2008-03-12 13:35:00,0.8018,0.8021,0.8018,0.8019,83200000.0
2008-03-12 13:36:00,0.8018,0.8018,0.8016,0.80165,113300000.0
2008-03-12 13:37:00,0.80165,0.8017,0.8016,0.8016,164300000.0
2008-03-12 13:38:00,0.8016,0.8018,0.8016,0.8017,97000000.0
2008-03-12 13:39:00,0.8017,0.8017,0.8016,0.8016,65700000.0
2008-03-12 13:40:00,0.8016,0.8016,0.8008,0.8008,100600000.0
2008-03-12 13:41:00,0.8008,0.8008,0.8007,0.8007,234500000.0
2008-03-12 13:42:00,0.8007,0.801,0.8007,0.801,118400000.0
2008-03-12 13:43:00,0.801,0.801,0.8007,0.801,124200000.0
2008-03-12 13:44:00,0.801,0.8011,0.801,0.801,74500000.0
2008-03-12 13:45:00,0.801,0.8018,0.8008,0.8014,137800000.0
2008-03-12 13:46:00,0.8014,0.8015,0.801,0.801,160600000.0
2008-03-12 13:47:00,0.80135,0.80135,0.801,0.80105,372700000.0
2008-03-12 13:48:00,0.80105,0.80145,0.801,0.80145,476100000.0
2008-03-12 13:49:00,0.80145,0.8018,0.80145,0.8015,550400000.0
2008-03-12 13:50:00,0.8015,0.8015,0.8013,0.8013,98800000.0
2008-03-12 13:51:00,0.8013,0.8015,0.801,0.8011,162000000.0
2008-03-12 13:52:00,0.8011,0.80115,0.80095,0.801,292500000.0
2008-03-12 13:53:00,0.801,0.80115,0.801,0.80115,203600000.0
2008-03-12 13:54:00,0.80115,0.8013,0.80115,0.8013,157700000.0
2008-03-12 13:55:00,0.8013,0.8014,0.80115,0.80115,213700000.0
2008-03-12 13:56:00,0.80115,0.8012,0.8003,0.8003,226100000.0
2008-03-12 13:57:00,0.8003,0.8008,0.8002,0.8007,267700000.0
2008-03-12 13:58:00,0.8007,0.8008,0.80055,0.80065,189600000.0
2008-03-12 13:59:00,0.80065,0.80065,0.80065,0.80065,176100000.0
2008-03-12 14:00:00,0.80065,0.8008,0.80065,0.80075,240200000.0
2008-03-12 14:01:00,0.80075,0.80075,0.80015,0.8003,444800000.0
2008-03-12 14:02:00,0.8003,0.80035,0.8003,0.80035,65600000.0
2008-03-12 14:03:00,0.80035,0.8004,0.8003,0.8004,170100000.0
2008-03-12 14:04:00,0.8004,0.8009,0.8004,0.8008,215800000.0
2008-03-12 14:05:00,0.8008,0.8008,0.8008,0.8008,358200000.0
2008-03-12 14:06:00,0.8008,0.8009,0.8008,0.8008,264900000.0
2008-03-12 14:07:00,0.8008,0.8008,0.8008,0.8008,412200000.0
2008-03-12 14:08:00,0.8008,0.8015,0.8008,0.80125,219100000.0
2008-03-12 14:09:00,0.80125,0.8013,0.80125,0.80125,340300000.0
2008-03-12 14:10:00,0.80125,0.80125,0.80125,0.80125,352000000.0
2008-03-12 14:11:00,0.80125,0.8014,0.80125,0.80135,316100000.0
2008-03-12 14:12:00,0.80135,0.8015,0.80135,0.80145,302600000.0
2008-03-12 14:13:00,0.80145,0.80145,0.80145,0.80145,345600000.0
2008-03-12 14:14:00,0.80145,0.80145,0.80145,0.80145,351200000.0
2008-03-12 14:15:00,0.80145,0.8017,0.80145,0.8016,260400000.0
2008-03-12 14:16:00,0.8016,0.80175,0.8013,0.8013,279600000.0
2008-03-12 14:17:00,0.8013,0.8015,0.80105,0.8012,183300000.0
2008-03-12 14:18:00,0.8012,0.8015,0.8012,0.80125,110100000.0
2008-03-12 14:19:00,0.80125,0.80125,0.801,0.8011,159000000.0
2008-03-12 14:20:00,0.8011,0.80115,0.80105,0.80115,531800000.0
2008-03-12 14:21:00,0.80115,0.80125,0.8007,0.80085,761300000.0
2008-03-12 14:22:00,0.80085,0.80125,0.80075,0.80105,823200000.0
2008-03-12 14:23:00,0.80105,0.80105,0.80085,0.80085,861000000.0
2008-03-12 14:24:00,0.80085,0.8012,0.8007,0.80075,592600000.0
2008-03-12 14:25:00,0.80075,0.80105,0.80075,0.80085,838200000.0
2008-03-12 14:26:00,0.80085,0.80095,0.80085,0.80085,856800000.0
2008-03-12 14:27:00,0.80085,0.80085,0.8007,0.8007,772800000.0
2008-03-12 14:28:00,0.8007,0.80075,0.8007,0.8007,101100000.0
2008-03-12 14:29:00,0.8007,0.8007,0.80025,0.80035,785000000.0
2008-03-12 14:30:00,0.80035,0.80075,0.80035,0.80065,859700000.0
2008-03-12 14:31:00,0.80065,0.80075,0.8005,0.80055,867000000.0
2008-03-12 14:32:00,0.80055,0.8007,0.80055,0.8007,320800000.0
2008-03-12 14:33:00,0.8007,0.80075,0.8007,0.80075,679200000.0
2008-03-12 14:34:00,0.80075,0.80075,0.8007,0.8007,670400000.0
2008-03-12 14:35:00,0.8007,0.8008,0.80035,0.80035,468800000.0
2008-03-12 14:36:00,0.80035,0.80045,0.80035,0.80035,864900000.0
2008-03-12 14:37:00,0.80035,0.80045,0.80035,0.80045,864900000.0
2008-03-12 14:38:00,0.80045,0.8008,0.80045,0.8008,678700000.0
2008-03-12 14:39:00,0.8008,0.80085,0.8008,0.8008,191200000.0
2008-03-12 14:40:00,0.8008,0.80105,0.8008,0.80095,520400000.0
2008-03-12 14:41:00,0.80095,0.80105,0.8008,0.80105,595800000.0
2008-03-12 14:42:00,0.80105,0.80135,0.801,0.80125,826500000.0
2008-03-12 14:43:00,0.80125,0.8015,0.8012,0.8015,500300000.0
2008-03-12 14:44:00,0.8015,0.8018,0.8014,0.8014,283300000.0
2008-03-12 14:45:00,0.8014,0.80175,0.8014,0.8016,336600000.0
2008-03-12 14:46:00,0.8016,0.80165,0.8011,0.80165,192499999.0
2008-03-12 14:47:00,0.80175,0.8021,0.8017,0.802,158200000.0
2008-03-12 14:48:00,0.802,0.8023,0.8012,0.8022,161300000.0
2008-03-12 14:49:00,0.8022,0.8022,0.8011,0.8015,224500000.0
2008-03-12 14:50:00,0.8015,0.802,0.8015,0.802,177600000.0
2008-03-12 14:51:00,0.802,0.8022,0.80195,0.8022,156900000.0
2008-03-12 14:52:00,0.8021,0.8022,0.8021,0.8022,403400000.0
2008-03-12 14:53:00,0.8022,0.8022,0.8021,0.8021,71000000.0
2008-03-12 14:54:00,0.8021,0.8025,0.8021,0.8025,87000000.0
2008-03-12 14:55:00,0.8025,0.8027,0.80245,0.8027,127100000.0
2008-03-12 14:56:00,0.8027,0.8027,0.8026,0.8027,87200000.0
2008-03-12 14:57:00,0.8027,0.8027,0.8026,0.8026,350200000.0
2008-03-12 14:58:00,0.8026,0.8026,0.8019,0.8022,181300000.0
2008-03-12 14:59:00,0.8022,0.8025,0.802,0.8023,290100000.0
2008-03-12 15:00:00,0.8023,0.8024,0.8021,0.8024,145600000.0
2008-03-12 15:01:00,0.8024,0.8024,0.8024,0.8024,65100000.0
2008-03-12 15:02:00,0.8024,0.8024,0.8022,0.8022,83000000.0
2008-03-12 15:03:00,0.8022,0.8025,0.8021,0.8025,95900000.0
2008-03-12 15:04:00,0.8025,0.8025,0.802,0.8022,90300000.0
2008-03-12 15:05:00,0.8022,0.8025,0.8021,0.8025,74500000.0
2008-03-12 15:06:00,0.8025,0.8025,0.80245,0.80245,75500000.0
2008-03-12 15:07:00,0.80245,0.8025,0.8024,0.8024,77300000.0
2008-03-12 15:08:00,0.8024,0.8025,0.8024,0.8024,222000000.0
2008-03-12 15:09:00,0.8024,0.8027,0.8024,0.80255,160800000.0
2008-03-12 15:10:00,0.80255,0.8026,0.80255,0.80255,138100000.0
2008-03-12 15:11:00,0.80255,0.8027,0.80255,0.8027,137500000.0
2008-03-12 15:12:00,0.8027,0.803,0.8027,0.8029,95200000.0
2008-03-12 15:13:00,0.8029,0.8031,0.8029,0.8031,105400000.0
2008-03-12 15:14:00,0.8031,0.8032,0.8028,0.8029,76600000.0
2008-03-12 15:15:00,0.8029,0.8029,0.8028,0.8028,64800000.0
2008-03-12 15:16:00,0.8028,0.8029,0.8028,0.8028,66000000.0
2008-03-12 15:17:00,0.8028,0.8028,0.8028,0.8028,65700000.0
2008-03-12 15:18:00,0.8028,0.8028,0.8028,0.8028,66300000.0
2008-03-12 15:19:00,0.8028,0.8028,0.80275,0.80275,79000000.0
2008-03-12 15:20:00,0.80275,0.8028,0.80275,0.80275,257100000.0
2008-03-12 15:21:00,0.80275,0.8028,0.80275,0.8028,209300000.0
2008-03-12 15:22:00,0.8028,0.8032,0.8028,0.8028,126400000.0
2008-03-12 15:23:00,0.8028,0.8031,0.8028,0.803,82800000.0
2008-03-12 15:24:00,0.803,0.8032,0.80295,0.8032,80400000.0
2008-03-12 15:25:00,0.8033,0.8033,0.80315,0.80315,252000000.0
2008-03-12 15:26:00,0.80315,0.80315,0.80315,0.80315,350400000.0
2008-03-12 15:27:00,0.80315,0.80315,0.80255,0.8026,302000000.0
2008-03-12 15:28:00,0.8026,0.8031,0.8026,0.8028,156500000.0
2008-03-12 15:29:00,0.8028,0.8029,0.8028,0.8028,121800000.0
2008-03-12 15:30:00,0.8028,0.8028,0.80265,0.80265,281600000.0
2008-03-12 15:31:00,0.80265,0.80265,0.8025,0.8025,124400000.0
2008-03-12 15:32:00,0.8025,0.8025,0.8024,0.8024,170300000.0
2008-03-12 15:33:00,0.8024,0.8025,0.8022,0.80225,121500000.0
2008-03-12 15:34:00,0.80225,0.8025,0.8022,0.8025,71900000.0
2008-03-12 15:35:00,0.8025,0.8026,0.8025,0.8026,160700000.0
2008-03-12 15:36:00,0.8026,0.8026,0.8026,0.8026,174200000.0
2008-03-12 15:37:00,0.8024,0.80245,0.8024,0.80245,183400000.0
2008-03-12 15:38:00,0.80245,0.8025,0.8024,0.8025,234800000.0
2008-03-12 15:39:00,0.8025,0.8025,0.8024,0.80245,602800000.0
2008-03-12 15:40:00,0.80245,0.80245,0.8024,0.8024,449100000.0
2008-03-12 15:41:00,0.8024,0.80245,0.8023,0.8023,186100000.0
2008-03-12 15:42:00,0.8023,0.80245,0.8023,0.80245,381600000.0
2008-03-12 15:43:00,0.80245,0.80255,0.8024,0.80245,699600000.0
2008-03-12 15:44:00,0.80245,0.80245,0.80225,0.80225,217100000.0
2008-03-12 15:45:00,0.80225,0.8024,0.8022,0.80235,202800000.0
2008-03-12 15:46:00,0.80235,0.80235,0.8021,0.8021,171900000.0
2008-03-12 15:47:00,0.8021,0.8022,0.8021,0.8022,308800000.0
2008-03-12 15:48:00,0.8022,0.8022,0.8015,0.8015,76000000.0
2008-03-12 15:49:00,0.8015,0.8018,0.8015,0.8017,28100000.0
2008-03-12 15:50:00,0.8017,0.8022,0.8017,0.8022,107000000.0
2008-03-12 15:51:00,0.8022,0.80225,0.8022,0.8022,388800000.0
2008-03-12 15:52:00,0.8022,0.8022,0.8015,0.8018,192100000.0
2008-03-12 15:53:00,0.8018,0.8019,0.8018,0.8019,253800000.0
2008-03-12 15:54:00,0.8019,0.80205,0.8019,0.80205,483300000.0
2008-03-12 15:55:00,0.80205,0.80205,0.80195,0.802,150400000.0
2008-03-12 15:56:00,0.802,0.80205,0.80195,0.802,714100000.0
2008-03-12 15:57:00,0.802,0.80215,0.802,0.80215,677600000.0
2008-03-12 15:58:00,0.80215,0.80215,0.8019,0.8019,290200000.0
2008-03-12 15:59:00,0.8019,0.80205,0.8019,0.802,111900000.0
2008-03-12 16:00:00,0.802,0.8023,0.80195,0.80195,345200000.0
2008-03-12 16:01:00,0.80195,0.80205,0.80195,0.80205,642400000.0
2008-03-12 16:02:00,0.80205,0.80205,0.8015,0.80155,533300000.0
2008-03-12 16:03:00,0.80155,0.80205,0.8015,0.80175,908900000.0
2008-03-12 16:04:00,0.80175,0.80195,0.80175,0.80185,851300000.0
2008-03-12 16:05:00,0.80185,0.80205,0.8017,0.802,432000000.0
2008-03-12 16:06:00,0.802,0.8021,0.802,0.8021,446500000.0
2008-03-12 16:07:00,0.8021,0.8021,0.8021,0.8021,21500000.0
2008-03-12 16:08:00,0.8021,0.8022,0.802,0.802,70300000.0
2008-03-12 16:09:00,0.802,0.8022,0.802,0.8021,456500000.0
2008-03-12 16:10:00,0.8021,0.80245,0.8021,0.8023,749600000.0
2008-03-12 16:11:00,0.8023,0.8023,0.8023,0.8023,194400000.0
2008-03-12 16:12:00,0.8023,0.80245,0.8023,0.8023,184000000.0
2008-03-12 16:13:00,0.8023,0.8023,0.8023,0.8023,171200000.0
2008-03-12 16:14:00,0.8023,0.8023,0.8023,0.8023,174400000.0
2008-03-12 16:15:00,0.8023,0.80235,0.8023,0.8023,176000000.0
2008-03-12 16:16:00,0.8023,0.8023,0.8023,0.8023,312000000.0
2008-03-12 16:17:00,0.8023,0.8023,0.8023,0.8023,171200000.0
2008-03-12 16:18:00,0.8023,0.8023,0.8023,0.8023,174400000.0
2008-03-12 16:19:00,0.8023,0.8023,0.8023,0.8023,216000000.0
2008-03-12 16:20:00,0.8023,0.8024,0.8023,0.8024,294400000.0
2008-03-12 16:21:00,0.8024,0.8024,0.8022,0.8023,178000000.0
2008-03-12 16:22:00,0.8023,0.8023,0.8023,0.8023,341600000.0
2008-03-12 16:23:00,0.8023,0.8024,0.8023,0.8024,766400000.0
2008-03-12 16:24:00,0.8024,0.8024,0.8024,0.8024,173600000.0
2008-03-12 16:25:00,0.8024,0.8024,0.8024,0.8024,974400000.0
2008-03-12 16:26:00,0.8024,0.8024,0.8024,0.8024,172800000.0
2008-03-12 16:27:00,0.8024,0.8024,0.8024,0.8024,175200000.0
2008-03-12 16:28:00,0.8024,0.8024,0.8019,0.80205,233400000.0
2008-03-12 16:29:00,0.80205,0.80205,0.80195,0.80195,149800000.0
2008-03-12 16:30:00,0.80195,0.80195,0.8016,0.8017,820700000.0
2008-03-12 16:31:00,0.8017,0.8017,0.8016,0.8016,1389600000.0
2008-03-12 16:32:00,0.8016,0.8017,0.8014,0.8014,1495199999.0
2008-03-12 16:33:00,0.8014,0.8014,0.8009,0.8009,1644300001.0
2008-03-12 16:34:00,0.8046,0.8048,0.8045,0.8048,2011899985.0
2008-03-12 16:35:00,0.8009,0.8015,0.8009,0.8015,2011899985.0
2008-03-12 16:36:00,0.8046,0.8046,0.8039,0.8039,1850400000.0
2008-03-12 16:37:00,0.8018,0.802,0.8018,0.802,1850400000.0
2008-03-12 16:38:00,0.802,0.802,0.8017,0.8017,1098500000.0
2008-03-12 16:39:00,0.8017,0.8023,0.8017,0.8021,939300000.0
2008-03-12 16:40:00,0.8021,0.8022,0.8021,0.8022,1111200000.0
2008-03-12 16:41:00,0.8022,0.8023,0.8019,0.8019,1157600000.0
2008-03-12 16:42:00,0.8044,0.8044,0.804,0.804,1929600000.0
2008-03-12 16:43:00,0.8042,0.8043,0.8041,0.8042,1929600000.0
2008-03-12 16:44:00,0.8019,0.802,0.8019,0.802,1929600000.0
2008-03-12 16:45:00,0.802,0.8021,0.802,0.802,861600000.0
2008-03-12 16:46:00,0.802,0.8021,0.802,0.802,868000000.0
2008-03-12 16:47:00,0.802,0.802,0.802,0.802,856000000.0
2008-03-12 16:48:00,0.802,0.8023,0.802,0.8023,1231200000.0
2008-03-12 16:49:00,0.8023,0.8023,0.802,0.8021,1239200000.0
2008-03-12 16:50:00,0.8021,0.8021,0.802,0.802,883200000.0
2008-03-12 16:51:00,0.802,0.8022,0.802,0.802,1711200000.0
2008-03-12 16:52:00,0.802,0.8022,0.802,0.802,1447500000.0
2008-03-12 16:53:00,0.802,0.802,0.8019,0.8019,1455500000.0
2008-03-12 16:54:00,0.8019,0.8022,0.8019,0.8021,1659200000.0
2008-03-12 16:55:00,0.8021,0.80225,0.8019,0.8022,848599999.0
2008-03-12 16:56:00,0.8022,0.8022,0.802,0.802,1904800000.0
2008-03-12 16:57:00,0.802,0.8021,0.802,0.802,1785000000.0
2008-03-12 16:58:00,0.802,0.802,0.802,0.802,21800000.0
2008-03-12 16:59:00,0.802,0.80225,0.8019,0.8019,132700000.0
2008-03-12 17:00:00,0.8019,0.8022,0.8019,0.8022,159500000.0
2008-03-12 17:01:00,0.8026,0.8029,0.8026,0.8027,49000000.0
2008-03-12 17:02:00,0.8027,0.80275,0.80235,0.8025,82000000.0
2008-03-12 17:03:00,0.8025,0.8025,0.8025,0.8025,21700000.0
2008-03-12 17:04:00,0.8025,0.8026,0.8022,0.80235,218500000.0
2008-03-12 17:05:00,0.80235,0.8025,0.80235,0.8024,49200000.0
2008-03-12 17:06:00,0.8024,0.8024,0.8024,0.8024,21700000.0
2008-03-12 17:07:00,0.8024,0.8024,0.8024,0.8024,21700000.0
2008-03-12 17:08:00,0.8024,0.8025,0.8023,0.8023,230600000.0
2008-03-12 17:09:00,0.8023,0.8023,0.8021,0.8022,48400000.0
2008-03-12 17:10:00,0.8022,0.8022,0.8022,0.8022,21500000.0
2008-03-12 17:11:00,0.8022,0.8023,0.8022,0.8023,71700000.0
2008-03-12 17:12:00,0.8023,0.8026,0.8022,0.8025,105500000.0
2008-03-12 17:13:00,0.8025,0.8026,0.8025,0.8025,38400000.0
2008-03-12 17:14:00,0.8025,0.8027,0.8025,0.8027,38900000.0
2008-03-12 17:15:00,0.8027,0.803,0.8027,0.8027,44300000.0
2008-03-12 17:16:00,0.8027,0.8028,0.8027,0.8028,88600000.0
2008-03-12 17:17:00,0.8028,0.8028,0.8028,0.8028,107400000.0
2008-03-12 17:18:00,0.8028,0.8028,0.8028,0.8028,108000000.0
2008-03-12 17:19:00,0.8028,0.80315,0.8028,0.80305,591600000.0
2008-03-12 17:20:00,0.80305,0.80305,0.80305,0.80305,856000000.0
2008-03-12 17:21:00,0.80305,0.80305,0.80305,0.80305,860000000.0
2008-03-12 17:22:00,0.803,0.80305,0.80295,0.80305,848200000.0
2008-03-12 17:23:00,0.80305,0.80305,0.803,0.803,158600000.0
2008-03-12 17:24:00,0.803,0.8036,0.803,0.8036,395700000.0
2008-03-12 17:25:00,0.8036,0.8045,0.8036,0.8038,180500000.0
2008-03-12 17:26:00,0.8038,0.8039,0.8034,0.8038,225500000.0
2008-03-12 17:27:00,0.8038,0.8042,0.8037,0.8037,136200000.0
2008-03-12 17:28:00,0.8037,0.8041,0.8037,0.8041,243800000.0
2008-03-12 17:29:00,0.8041,0.8041,0.8041,0.8041,21800000.0
2008-03-12 17:30:00,0.8041,0.8045,0.8041,0.8044,72200000.0
2008-03-12 17:31:00,0.8044,0.8052,0.8044,0.8047,259300000.0
2008-03-12 17:32:00,0.8047,0.805,0.8045,0.8047,79900000.0
2008-03-12 17:33:00,0.8047,0.8049,0.8046,0.8047,65300000.0
2008-03-12 17:34:00,0.8047,0.8048,0.8045,0.8047,61400000.0
2008-03-12 17:35:00,0.8047,0.8048,0.8042,0.8046,382100000.0
2008-03-12 17:36:00,0.8046,0.8046,0.8039,0.8041,219200000.0
2008-03-12 17:37:00,0.804,0.8041,0.8035,0.8037,299100000.0
2008-03-12 17:38:00,0.8037,0.8039,0.8036,0.8038,146600000.0
2008-03-12 17:39:00,0.8038,0.8038,0.8036,0.8037,65000000.0
2008-03-12 17:40:00,0.8037,0.8042,0.8037,0.804,326900000.0
2008-03-12 17:41:00,0.804,0.8043,0.8036,0.8041,219800000.0
2008-03-12 17:42:00,0.8041,0.8044,0.804,0.804,43900000.0
2008-03-12 17:43:00,0.804,0.8044,0.804,0.8043,358800000.0
2008-03-12 17:44:00,0.8043,0.8043,0.804,0.804,27400000.0
2008-03-12 17:45:00,0.804,0.804,0.8037,0.80375,277300000.0
2008-03-12 17:46:00,0.8039,0.8041,0.8037,0.8041,101800000.0
2008-03-12 17:47:00,0.8041,0.8042,0.8041,0.8041,21700000.0
2008-03-12 17:48:00,0.8041,0.80475,0.8041,0.8045,126900000.0
2008-03-12 17:49:00,0.8045,0.8052,0.8045,0.8052,119700000.0
2008-03-12 17:50:00,0.8052,0.8059,0.8051,0.8054,98000000.0
2008-03-12 17:51:00,0.8054,0.8066,0.80515,0.8065,97600000.0
2008-03-12 17:52:00,0.8065,0.8065,0.8059,0.8059,423500000.0
2008-03-12 17:53:00,0.8059,0.8068,0.8058,0.8066,130300000.0
2008-03-12 17:54:00,0.8066,0.8067,0.8064,0.8066,193600000.0
2008-03-12 17:55:00,0.8066,0.8069,0.80635,0.8065,52900000.0
2008-03-12 17:56:00,0.8065,0.8065,0.8062,0.8062,90900000.0
2008-03-12 17:57:00,0.8062,0.8062,0.80535,0.8062,372500000.0
2008-03-12 17:58:00,0.8062,0.8067,0.8062,0.8062,48600000.0
2008-03-12 17:59:00,0.8062,0.8068,0.8061,0.8061,108100000.0
2008-03-12 18:00:00,0.8061,0.8064,0.8057,0.8057,75200000.0
2008-03-12 18:01:00,0.8057,0.806,0.8056,0.8057,58400000.0
2008-03-12 18:02:00,0.8056,0.8057,0.8055,0.8055,91500000.0
2008-03-12 18:03:00,0.8055,0.8055,0.8053,0.8053,95300000.0
2008-03-12 18:04:00,0.8053,0.8055,0.8053,0.8054,58300000.0
2008-03-12 18:05:00,0.8054,0.8058,0.8054,0.8057,109000000.0
2008-03-12 18:06:00,0.8057,0.8061,0.8057,0.8059,59300000.0
2008-03-12 18:07:00,0.8059,0.8061,0.8058,0.8061,62300000.0
2008-03-12 18:08:00,0.8061,0.8061,0.8059,0.8061,27700000.0
2008-03-12 18:09:00,0.8061,0.8063,0.8058,0.8063,42500000.0
2008-03-12 18:10:00,0.8063,0.8068,0.8062,0.80645,141900000.0
2008-03-12 18:11:00,0.80645,0.8073,0.8063,0.807,355400000.0
2008-03-12 18:12:00,0.807,0.80725,0.807,0.807,98400000.0
2008-03-12 18:13:00,0.807,0.8074,0.807,0.8072,207900000.0
2008-03-12 18:14:00,0.8072,0.8078,0.8071,0.8074,116100000.0
2008-03-12 18:15:00,0.8074,0.8077,0.8072,0.8072,1438800000.0
2008-03-12 18:16:00,0.8072,0.8072,0.8063,0.8067,734500000.0
2008-03-12 18:17:00,0.8067,0.8067,0.8062,0.8066,406800000.0
2008-03-12 18:18:00,0.8066,0.8068,0.8066,0.8066,87300000.0
2008-03-12 18:19:00,0.8066,0.8068,0.8063,0.80635,28000000.0
2008-03-12 18:20:00,0.80635,0.80635,0.8062,0.8062,38000000.0
2008-03-12 18:21:00,0.8062,0.8063,0.8062,0.8063,143000000.0
2008-03-12 18:22:00,0.8063,0.8064,0.8063,0.8064,508400000.0
2008-03-12 18:23:00,0.8064,0.8066,0.8063,0.8066,127700000.0
2008-03-12 18:24:00,0.8066,0.8066,0.8063,0.8064,139000000.0
2008-03-12 18:25:00,0.8064,0.8064,0.8064,0.8064,346400000.0
2008-03-12 18:26:00,0.8064,0.8066,0.8064,0.8066,30900000.0
2008-03-12 18:27:00,0.8066,0.8068,0.8064,0.8065,116500000.0
2008-03-12 18:28:00,0.8065,0.8067,0.8065,0.8065,56900000.0
2008-03-12 18:29:00,0.8065,0.807,0.8065,0.80665,185600000.0
2008-03-12 18:30:00,0.80665,0.8071,0.80665,0.8071,187100000.0
2008-03-12 18:31:00,0.8071,0.8071,0.8066,0.8066,189800000.0
2008-03-12 18:32:00,0.8067,0.8067,0.8067,0.8067,151900000.0
2008-03-12 18:33:00,0.8067,0.8067,0.8066,0.8066,49900000.0
2008-03-12 18:34:00,0.80675,0.8069,0.8066,0.8068,344900000.0
2008-03-12 18:35:00,0.8068,0.8069,0.8068,0.8068,455100000.0
2008-03-12 18:36:00,0.8068,0.8068,0.8066,0.8066,890500000.0
2008-03-12 18:37:00,0.8066,0.8068,0.8066,0.80675,276800000.0
2008-03-12 18:38:00,0.80675,0.80675,0.8066,0.8066,514400000.0
2008-03-12 18:39:00,0.8066,0.8066,0.8066,0.8066,595200000.0
2008-03-12 18:40:00,0.8066,0.8066,0.8065,0.8065,428400000.0
2008-03-12 18:41:00,0.8065,0.8066,0.8063,0.8065,418800000.0
2008-03-12 18:42:00,0.8065,0.8066,0.8063,0.8065,423600000.0
2008-03-12 18:43:00,0.8065,0.8065,0.8063,0.8064,180300000.0
2008-03-12 18:44:00,0.8064,0.8065,0.8063,0.8065,299800000.0
2008-03-12 18:45:00,0.8065,0.8065,0.8058,0.8058,209300000.0
2008-03-12 18:46:00,0.8058,0.8061,0.8055,0.8055,1004600000.0
2008-03-12 18:47:00,0.8055,0.8055,0.8055,0.8055,1118600000.0
2008-03-12 18:48:00,0.8055,0.8055,0.8052,0.8054,208300000.0
2008-03-12 18:49:00,0.8054,0.8054,0.8049,0.805,302200000.0
2008-03-12 18:50:00,0.805,0.8051,0.8049,0.8051,307800000.0
2008-03-12 18:51:00,0.8051,0.8051,0.8049,0.8049,57500000.0
2008-03-12 18:52:00,0.8049,0.8054,0.8049,0.8054,812500000.0
2008-03-12 18:53:00,0.8054,0.8056,0.8051,0.8051,1224500000.0
2008-03-12 18:54:00,0.8051,0.8053,0.805,0.8053,465400000.0
2008-03-12 18:55:00,0.8053,0.8053,0.8053,0.8053,1260900000.0
2008-03-12 18:56:00,0.8053,0.8053,0.8053,0.8053,1509600000.0
2008-03-12 18:57:00,0.8053,0.8054,0.8053,0.8054,958700000.0
2008-03-12 18:58:00,0.8054,0.8054,0.8054,0.8054,876000000.0
2008-03-12 18:59:00,0.8054,0.8057,0.8054,0.8057,372200000.0
2008-03-12 19:00:00,0.8057,0.8057,0.8055,0.80565,175400000.0
2008-03-12 19:01:00,0.80565,0.80575,0.80565,0.8057,391200000.0
2008-03-12 19:02:00,0.8057,0.80575,0.80565,0.8057,490500000.0
2008-03-12 19:03:00,0.8057,0.806,0.8057,0.8057,717000000.0
2008-03-12 19:04:00,0.8057,0.8057,0.8056,0.8056,831200000.0
2008-03-12 19:05:00,0.8056,0.8056,0.8055,0.8055,1316000000.0
2008-03-12 19:06:00,0.8055,0.8056,0.8055,0.8056,1312800000.0
2008-03-12 19:07:00,0.8056,0.8057,0.8056,0.8056,799300000.0
2008-03-12 19:08:00,0.8056,0.80565,0.8056,0.8056,885600000.0
2008-03-12 19:09:00,0.8056,0.8058,0.8056,0.8058,1010400000.0
2008-03-12 19:10:00,0.8058,0.8058,0.8056,0.8058,882400000.0
2008-03-12 19:11:00,0.8058,0.8058,0.8057,0.8057,880000000.0
2008-03-12 19:12:00,0.8057,0.8058,0.8057,0.8057,868000000.0
2008-03-12 19:13:00,0.8057,0.8058,0.8057,0.8057,932800000.0
2008-03-12 19:14:00,0.8057,0.8058,0.8057,0.8058,944800000.0
2008-03-12 19:15:00,0.8058,0.8061,0.8057,0.8061,877600000.0
2008-03-12 19:16:00,0.8061,0.8064,0.8061,0.8061,793600000.0
2008-03-12 19:17:00,0.8061,0.8061,0.80565,0.80565,1405600000.0
2008-03-12 19:18:00,0.80565,0.8058,0.8056,0.8056,1782700000.0
2008-03-12 19:19:00,0.8071,0.8075,0.8071,0.8073,1950900000.0
2008-03-12 19:20:00,0.8056,0.8059,0.8056,0.8059,1950900000.0
2008-03-12 19:21:00,0.8059,0.8063,0.8056,0.8061,1146100005.0
2008-03-12 19:22:00,0.8061,0.8061,0.8058,0.8058,2062400000.0
2008-03-12 19:23:00,0.8074,0.8076,0.8074,0.8076,732200000.0
2008-03-12 19:24:00,0.8059,0.8061,0.8059,0.8059,732200000.0
2008-03-12 19:25:00,0.8059,0.80595,0.8059,0.8059,1472800000.0
2008-03-12 19:26:00,0.8059,0.8059,0.8057,0.8058,454800000.0
2008-03-12 19:27:00,0.8058,0.80585,0.8058,0.8058,624000000.0
2008-03-12 19:28:00,0.8058,0.806,0.8058,0.806,572500000.0
2008-03-12 19:29:00,0.806,0.806,0.8058,0.8058,591700000.0
2008-03-12 19:30:00,0.8058,0.8061,0.8058,0.8058,529900000.0
2008-03-12 19:31:00,0.8058,0.8058,0.8058,0.8058,516000000.0
2008-03-12 19:32:00,0.8058,0.8058,0.8054,0.8054,650400000.0
2008-03-12 19:33:00,0.8054,0.8055,0.8054,0.8055,871200000.0
2008-03-12 19:34:00,0.8055,0.8055,0.8055,0.8055,630300000.0
2008-03-12 19:35:00,0.8055,0.8057,0.8055,0.8056,266200000.0
2008-03-12 19:36:00,0.8056,0.8056,0.8054,0.8055,569500027.0
2008-03-12 19:37:00,0.8055,0.8055,0.8054,0.8055,633900000.0
2008-03-12 19:38:00,0.8055,0.8056,0.8055,0.8055,134300000.0
2008-03-12 19:39:00,0.8055,0.8055,0.8055,0.8055,132000000.0
2008-03-12 19:40:00,0.8055,0.80575,0.8055,0.80575,523700000.0
2008-03-12 19:41:00,0.80575,0.80575,0.80565,0.80565,520800000.0
2008-03-12 19:42:00,0.80565,0.80565,0.8048,0.8048,541500000.0
2008-03-12 19:43:00,0.8048,0.805,0.8048,0.805,1455100000.0
2008-03-12 19:44:00,0.805,0.805,0.805,0.805,21900000.0
2008-03-12 19:45:00,0.805,0.805,0.8049,0.8049,1628800000.0
2008-03-12 19:46:00,0.8049,0.80495,0.8049,0.80495,998000000.0
2008-03-12 19:47:00,0.80495,0.805,0.80495,0.805,680000000.0
2008-03-12 19:48:00,0.805,0.8054,0.805,0.8054,765500000.0
2008-03-12 19:49:00,0.8054,0.8063,0.8054,0.8063,490100000.0
2008-03-12 19:50:00,0.8063,0.8066,0.806,0.8064,813300000.0
2008-03-12 19:51:00,0.8064,0.8064,0.806,0.806,279200000.0
2008-03-12 19:52:00,0.806,0.806,0.80535,0.8055,761700000.0
2008-03-12 19:53:00,0.8055,0.8057,0.8055,0.8057,1101700000.0
2008-03-12 19:54:00,0.8057,0.8058,0.8057,0.8058,831600000.0
2008-03-12 19:55:00,0.8058,0.806,0.80555,0.806,865600000.0
2008-03-12 19:56:00,0.806,0.8063,0.80555,0.806,901900000.0
2008-03-12 19:57:00,0.806,0.8063,0.806,0.806,1493600000.0
2008-03-12 19:58:00,0.806,0.8064,0.8057,0.80595,412600000.0
2008-03-12 19:59:00,0.80595,0.806,0.80575,0.80595,448000000.0
2008-03-12 20:00:00,0.80595,0.806,0.8058,0.806,962100000.0
2008-03-12 20:01:00,0.806,0.806,0.8052,0.8052,908900000.0
2008-03-12 20:02:00,0.8052,0.806,0.8052,0.80595,595100000.0
2008-03-12 20:03:00,0.80595,0.8062,0.8059,0.8061,708700000.0
2008-03-12 20:04:00,0.8061,0.8061,0.8061,0.8061,899200000.0
2008-03-12 20:05:00,0.8061,0.80615,0.8061,0.8061,1260500000.0
2008-03-12 20:06:00,0.8061,0.80615,0.8061,0.8061,784000000.0
2008-03-12 20:07:00,0.8061,0.8062,0.8055,0.8055,858000000.0
2008-03-12 20:08:00,0.8055,0.8066,0.8055,0.8064,583400000.0
2008-03-12 20:09:00,0.8064,0.8064,0.8062,0.8063,305700000.0
2008-03-12 20:10:00,0.8063,0.8067,0.8063,0.8063,1268600000.0
2008-03-12 20:11:00,0.8063,0.8064,0.8063,0.8063,1021600000.0
2008-03-12 20:12:00,0.8063,0.8063,0.8063,0.8063,858400000.0
2008-03-12 20:13:00,0.8063,0.8065,0.8063,0.8065,733600000.0
2008-03-12 20:14:00,0.8065,0.80685,0.8065,0.80685,462600000.0
2008-03-12 20:15:00,0.80685,0.80685,0.8068,0.80685,670500000.0
2008-03-12 20:16:00,0.80685,0.807,0.80685,0.807,516000000.0
2008-03-12 20:17:00,0.807,0.807,0.8068,0.8068,1137700000.0
2008-03-12 20:18:00,0.8068,0.8073,0.8068,0.8073,403900000.0
2008-03-12 20:19:00,0.8073,0.8075,0.8072,0.8075,435400000.0
2008-03-12 20:20:00,0.8075,0.8081,0.8075,0.8079,524800000.0
2008-03-12 20:21:00,0.8079,0.8079,0.80715,0.8075,483300000.0
2008-03-12 20:22:00,0.8075,0.8075,0.80715,0.8072,758400000.0
2008-03-12 20:23:00,0.8072,0.8075,0.8072,0.8075,766200000.0
2008-03-12 20:24:00,0.8075,0.8077,0.8075,0.8075,732500000.0
2008-03-12 20:25:00,0.8075,0.8077,0.8075,0.8076,522500000.0
2008-03-12 20:26:00,0.8076,0.8076,0.80745,0.8075,190000000.0
2008-03-12 20:27:00,0.8075,0.8075,0.8075,0.8075,236800000.0
2008-03-12 20:28:00,0.8075,0.8079,0.8075,0.8079,595800000.0
2008-03-12 20:29:00,0.8079,0.8079,0.8076,0.8078,858600000.0
2008-03-12 20:30:00,0.8078,0.8078,0.8077,0.8077,855200000.0
2008-03-12 20:31:00,0.8077,0.808,0.8077,0.8078,641600000.0
2008-03-12 20:32:00,0.8078,0.8083,0.8078,0.80785,313400000.0
2008-03-12 20:33:00,0.80785,0.8083,0.80785,0.808,599900000.0
2008-03-12 20:34:00,0.808,0.8084,0.808,0.8082,905900000.0
2008-03-12 20:35:00,0.8082,0.8084,0.8082,0.8084,389700000.0
2008-03-12 20:36:00,0.8084,0.8084,0.808,0.8081,614000000.0
2008-03-12 20:37:00,0.8081,0.8081,0.8079,0.8081,969200000.0
2008-03-12 20:38:00,0.8081,0.8081,0.8077,0.8077,667200000.0
2008-03-12 20:39:00,0.8077,0.8077,0.8075,0.8075,317200000.0
2008-03-12 20:40:00,0.8075,0.8075,0.8075,0.8075,530400000.0
2008-03-12 20:41:00,0.8075,0.8075,0.8075,0.8075,473000000.0
2008-03-12 20:42:00,0.8075,0.8079,0.8074,0.8079,643400000.0
2008-03-12 20:43:00,0.8079,0.8081,0.8079,0.808,530700000.0
2008-03-12 20:44:00,0.808,0.808,0.808,0.808,283900000.0
2008-03-12 20:45:00,0.808,0.808,0.80755,0.8076,720900000.0
2008-03-12 20:46:00,0.8076,0.8078,0.8076,0.8078,510400000.0
2008-03-12 20:47:00,0.8078,0.8078,0.8075,0.8075,814900000.0
2008-03-12 20:48:00,0.8075,0.8076,0.8075,0.8075,510000000.0
2008-03-12 20:49:00,0.8075,0.8075,0.8074,0.8075,238800000.0
2008-03-12 20:50:00,0.8075,0.8076,0.8075,0.8075,146700000.0
2008-03-12 20:51:00,0.8075,0.8077,0.8075,0.8077,290100000.0
2008-03-12 20:52:00,0.8077,0.8077,0.8075,0.8075,323600000.0
2008-03-12 20:53:00,0.8075,0.8075,0.8075,0.8075,532800000.0
2008-03-12 20:54:00,0.8075,0.808,0.8075,0.8077,330100000.0
2008-03-12 20:55:00,0.8077,0.808,0.8077,0.8077,343200000.0
2008-03-12 20:56:00,0.8077,0.8078,0.80755,0.8078,53400000.0
2008-03-12 20:57:00,0.8078,0.8084,0.8077,0.8079,199200000.0
2008-03-12 20:58:00,0.8079,0.8084,0.8079,0.80825,463300000.0
2008-03-12 20:59:00,0.80825,0.8083,0.8081,0.8081,588900000.0
2008-03-12 21:00:00,0.8081,0.8081,0.8076,0.8077,694400000.0
2008-03-12 21:01:00,0.8077,0.8077,0.8073,0.8076,604300000.0
2008-03-12 21:02:00,0.8076,0.8076,0.8075,0.8076,630600000.0
2008-03-12 21:03:00,0.8076,0.8081,0.8076,0.8081,810400000.0
2008-03-12 21:04:00,0.8081,0.8082,0.8077,0.8079,1217600000.0
2008-03-12 21:05:00,0.8079,0.8082,0.8079,0.8079,1238400000.0
2008-03-12 21:06:00,0.8079,0.8079,0.8079,0.8079,1201600000.0
2008-03-12 21:07:00,0.8079,0.8079,0.8079,0.8079,1760000000.0
2008-03-12 21:08:00,0.8079,0.8085,0.8079,0.8085,949000000.0
2008-03-12 21:09:00,0.8085,0.8085,0.8079,0.8079,1409400000.0
2008-03-12 21:10:00,0.8079,0.8083,0.8077,0.8083,817300000.0
2008-03-12 21:11:00,0.8083,0.8084,0.808,0.8081,282000000.0
2008-03-12 21:12:00,0.8081,0.8082,0.8081,0.8081,1189500000.0
2008-03-12 21:13:00,0.8081,0.80825,0.8081,0.80825,796800000.0
2008-03-12 21:14:00,0.80825,0.80825,0.8082,0.80825,602400000.0
2008-03-12 21:15:00,0.80825,0.8084,0.8082,0.80835,387600000.0
2008-03-12 21:16:00,0.80835,0.80835,0.8081,0.80815,1748300000.0
2008-03-12 21:17:00,0.80815,0.8085,0.80815,0.80825,515900000.0
2008-03-12 21:18:00,0.80825,0.8085,0.80825,0.80825,520000000.0
2008-03-12 21:19:00,0.80825,0.80825,0.8078,0.808,611200000.0
2008-03-12 21:20:00,0.808,0.8081,0.8073,0.8073,894400000.0
2008-03-12 21:21:00,0.8073,0.8076,0.80725,0.8074,1441600000.0
2008-03-12 21:22:00,0.8074,0.8077,0.8074,0.8077,1599400000.0
2008-03-12 21:23:00,0.8077,0.8078,0.8076,0.8076,235800000.0
2008-03-12 21:24:00,0.8076,0.8077,0.8076,0.8077,541000000.0
2008-03-12 21:25:00,0.8077,0.8084,0.8077,0.808,594600000.0
2008-03-12 21:26:00,0.808,0.808,0.8075,0.8076,648300000.0
2008-03-12 21:27:00,0.8076,0.8078,0.80735,0.8075,840100000.0
2008-03-12 21:28:00,0.8075,0.80785,0.8073,0.8078,450300000.0
2008-03-12 21:29:00,0.8078,0.8078,0.8075,0.8075,949899999.0
2008-03-12 21:30:00,0.8075,0.8082,0.8075,0.8075,1110100000.0
2008-03-12 21:31:00,0.8075,0.8077,0.8075,0.8075,422400000.0
2008-03-12 21:32:00,0.8075,0.8075,0.8071,0.8075,510000000.0
2008-03-12 21:33:00,0.8075,0.8075,0.8072,0.8072,646600000.0
2008-03-12 21:34:00,0.8072,0.8072,0.8065,0.8065,683900000.0
2008-03-12 21:35:00,0.8065,0.8066,0.8065,0.8066,822400000.0
2008-03-12 21:36:00,0.8066,0.807,0.8066,0.807,1230900000.0
2008-03-12 21:37:00,0.807,0.8072,0.8069,0.8069,1766800000.0
2008-03-12 21:38:00,0.8069,0.807,0.8068,0.8068,531700000.0
2008-03-12 21:39:00,0.8068,0.8068,0.8068,0.8068,668000000.0
2008-03-12 21:40:00,0.8068,0.8068,0.8065,0.8066,524600000.0
2008-03-12 21:41:00,0.8066,0.8066,0.8065,0.8066,2017200000.0
2008-03-12 21:42:00,0.8066,0.8068,0.8066,0.8068,1175600000.0
2008-03-12 21:43:00,0.8068,0.807,0.8068,0.8069,966400000.0
2008-03-12 21:44:00,0.8069,0.807,0.8068,0.8068,1070300000.0
2008-03-12 21:45:00,0.8068,0.8068,0.8068,0.8068,1378900000.0
2008-03-12 21:46:00,0.8068,0.8069,0.8068,0.8068,22000000.0
2008-03-12 21:47:00,0.8068,0.8068,0.8066,0.8066,212600000.0
2008-03-12 21:48:00,0.8066,0.8066,0.8061,0.8064,495300000.0
2008-03-12 21:49:00,0.8064,0.8064,0.8061,0.8064,1410400000.0
2008-03-12 21:50:00,0.8064,0.8066,0.8063,0.8063,309100000.0
2008-03-12 21:51:00,0.8063,0.8065,0.8063,0.8065,645100000.0
2008-03-12 21:52:00,0.8065,0.8065,0.8065,0.8065,22400000.0
2008-03-12 21:53:00,0.8065,0.8065,0.8065,0.8065,22200000.0
2008-03-12 21:54:00,0.8065,0.8067,0.8063,0.80655,717500000.0
2008-03-12 21:55:00,0.80655,0.8067,0.8063,0.8064,736400000.0
2008-03-12 21:56:00,0.8064,0.8064,0.8062,0.8062,288000000.0
2008-03-12 21:57:00,0.8062,0.8065,0.8062,0.8062,926900000.0
2008-03-12 21:58:00,0.8062,0.8063,0.8062,0.8063,1117600000.0
2008-03-12 21:59:00,0.8063,0.8065,0.8061,0.80625,1385800000.0
2008-03-12 22:00:00,0.8064,0.8068,0.80615,0.80625,791400000.0
2008-03-12 22:01:00,0.80625,0.8063,0.80615,0.8062,1300700000.0
2008-03-12 22:02:00,0.8062,0.8064,0.8062,0.8064,67700000.0
2008-03-12 22:03:00,0.8064,0.8064,0.8063,0.8064,98400000.0
2008-03-12 22:04:00,0.8064,0.8065,0.8064,0.8065,49000000.0
2008-03-12 22:05:00,0.8065,0.8066,0.8065,0.8066,146600000.0
2008-03-12 22:06:00,0.8066,0.8066,0.8065,0.8065,321100000.0
2008-03-12 22:07:00,0.8065,0.8066,0.8065,0.8065,143100000.0
2008-03-12 22:08:00,0.8065,0.8066,0.8064,0.8066,236200000.0
2008-03-12 22:09:00,0.8066,0.807,0.8066,0.8066,220400000.0
2008-03-12 22:10:00,0.8066,0.8066,0.8066,0.8066,22400000.0
2008-03-12 22:11:00,0.8066,0.8066,0.8064,0.8065,132500000.0
2008-03-12 22:12:00,0.8065,0.8065,0.8064,0.8064,392700000.0
2008-03-12 22:13:00,0.8064,0.8065,0.8064,0.8064,888800000.0
2008-03-12 22:14:00,0.8064,0.8064,0.8063,0.8064,1121300000.0
2008-03-12 22:15:00,0.8064,0.8065,0.8064,0.8065,1193400000.0
2008-03-12 22:16:00,0.8065,0.8065,0.806,0.8065,143500000.0
2008-03-12 22:17:00,0.8065,0.8065,0.8065,0.8065,22300000.0
2008-03-12 22:18:00,0.8065,0.8065,0.8065,0.8065,837500000.0
2008-03-12 22:19:00,0.8065,0.8065,0.8065,0.8065,1405600000.0
2008-03-12 22:20:00,0.8065,0.8068,0.8065,0.8068,1243700000.0
2008-03-12 22:21:00,0.8068,0.8068,0.8065,0.8065,513600000.0
2008-03-12 22:22:00,0.8065,0.8065,0.8065,0.8065,1792000000.0
2008-03-12 22:23:00,0.8065,0.8068,0.8065,0.8066,1234800000.0
2008-03-12 22:24:00,0.8066,0.8069,0.8065,0.8066,852900000.0
2008-03-12 22:25:00,0.8066,0.8066,0.8062,0.8063,1086600000.0
2008-03-12 22:26:00,0.8063,0.8063,0.8063,0.8063,1452800000.0
2008-03-12 22:27:00,0.8063,0.8063,0.8063,0.8063,1288000000.0
2008-03-12 22:28:00,0.8063,0.8064,0.8063,0.8064,897600000.0
2008-03-12 22:29:00,0.8064,0.8064,0.8063,0.8063,896000000.0
2008-03-12 22:30:00,0.8063,0.8064,0.8062,0.8064,999200000.0
2008-03-12 22:31:00,0.8064,0.8064,0.8064,0.8064,892000000.0
2008-03-12 22:32:00,0.8064,0.8066,0.8064,0.8066,905600000.0
2008-03-12 22:33:00,0.8066,0.8066,0.8066,0.8066,900000000.0
2008-03-12 22:34:00,0.8066,0.8066,0.8065,0.8065,904000000.0
2008-03-12 22:35:00,0.8065,0.8065,0.806,0.806,1100800000.0
2008-03-12 22:36:00,0.806,0.80675,0.806,0.8067,932800000.0
2008-03-12 22:37:00,0.8067,0.8067,0.8067,0.8067,896000000.0
2008-03-12 22:38:00,0.8067,0.8067,0.8065,0.80665,548000000.0
2008-03-12 22:39:00,0.80665,0.80665,0.8064,0.8064,353600000.0
2008-03-12 22:40:00,0.8064,0.8065,0.8064,0.8065,532800000.0
2008-03-12 22:41:00,0.8065,0.8066,0.8065,0.8066,864900000.0
2008-03-12 22:42:00,0.8066,0.8066,0.8066,0.8066,880000000.0
2008-03-12 22:43:00,0.8066,0.8066,0.8066,0.8066,876000000.0
2008-03-12 22:44:00,0.8066,0.8066,0.8066,0.8066,904000000.0
2008-03-12 22:45:00,0.8066,0.8066,0.8065,0.8065,914400000.0
2008-03-12 22:46:00,0.8065,0.80655,0.8065,0.80655,630400000.0
2008-03-12 22:47:00,0.80655,0.80655,0.80645,0.80645,356800000.0
2008-03-12 22:48:00,0.80645,0.80645,0.806,0.8063,1467200000.0
2008-03-12 22:49:00,0.8063,0.8063,0.806,0.806,1607200000.0
2008-03-12 22:50:00,0.806,0.806,0.80495,0.8056,1304000000.0
2008-03-12 22:51:00,0.8056,0.8057,0.8056,0.8056,1077500000.0
2008-03-12 22:52:00,0.8056,0.8057,0.8056,0.8056,1016800000.0
2008-03-12 22:53:00,0.8056,0.8057,0.8056,0.8057,319000000.0
2008-03-12 22:54:00,0.8057,0.8057,0.8057,0.8057,319500000.0
2008-03-12 22:55:00,0.8057,0.8057,0.8057,0.8057,1272400000.0
2008-03-12 22:56:00,0.8057,0.8057,0.8054,0.8055,627200000.0
2008-03-12 22:57:00,0.8055,0.8055,0.8055,0.8055,305600000.0
2008-03-12 22:58:00,0.8055,0.806,0.8055,0.806,114000000.0
2008-03-12 22:59:00,0.806,0.806,0.8059,0.8059,1792500000.0
2008-03-12 23:00:00,0.8059,0.8059,0.8058,0.8058,1249600000.0
2008-03-12 23:01:00,0.8058,0.806,0.8058,0.806,1232000000.0
2008-03-12 23:02:00,0.806,0.806,0.8058,0.8059,1215200000.0
2008-03-12 23:03:00,0.8059,0.8061,0.8059,0.806,407200000.0
2008-03-12 23:04:00,0.806,0.8061,0.806,0.806,176000000.0
2008-03-12 23:05:00,0.806,0.806,0.8059,0.8059,579200000.0
2008-03-12 23:06:00,0.8059,0.8061,0.8059,0.8061,599400000.0
2008-03-12 23:07:00,0.8061,0.8061,0.806,0.8061,28800000.0
2008-03-12 23:08:00,0.8061,0.8061,0.8061,0.8061,22100000.0
2008-03-12 23:09:00,0.8061,0.8063,0.8061,0.8063,68500000.0
2008-03-12 23:10:00,0.8063,0.8063,0.806,0.806,93700000.0
2008-03-12 23:11:00,0.806,0.806,0.806,0.806,22500000.0
2008-03-12 23:12:00,0.806,0.806,0.806,0.806,126200000.0
2008-03-12 23:13:00,0.806,0.806,0.806,0.806,271200000.0
2008-03-12 23:14:00,0.806,0.806,0.806,0.806,271200000.0
2008-03-12 23:15:00,0.806,0.806,0.806,0.806,268800000.0
2008-03-12 23:16:00,0.806,0.806,0.806,0.806,271200000.0
2008-03-12 23:17:00,0.806,0.806,0.806,0.806,197300000.0
2008-03-12 23:18:00,0.806,0.806,0.8058,0.8058,198300000.0
2008-03-12 23:19:00,0.8058,0.8058,0.8054,0.8058,196500000.0
2008-03-12 23:20:00,0.8058,0.8058,0.805,0.805,91200000.0
2008-03-12 23:21:00,0.805,0.8053,0.805,0.8052,157500000.0
2008-03-12 23:22:00,0.8052,0.8052,0.8043,0.8044,113700000.0
2008-03-12 23:23:00,0.8044,0.8045,0.804,0.8041,393300000.0
2008-03-12 23:24:00,0.8041,0.8041,0.8037,0.8037,555600000.0
2008-03-12 23:25:00,0.8037,0.804,0.8036,0.804,685900000.0
2008-03-12 23:26:00,0.804,0.804,0.80345,0.80365,350505000.0
2008-03-12 23:27:00,0.80365,0.8038,0.8034,0.8036,562200000.0
2008-03-12 23:28:00,0.8036,0.8039,0.8033,0.8039,587700000.0
2008-03-12 23:29:00,0.8039,0.8042,0.8039,0.8042,366400000.0
2008-03-12 23:30:00,0.8042,0.8045,0.8039,0.8044,408900000.0
2008-03-12 23:31:00,0.8044,0.8048,0.80395,0.80465,202200000.0
2008-03-12 23:32:00,0.80465,0.8047,0.8038,0.8044,292130000.0
2008-03-12 23:33:00,0.8044,0.8044,0.804,0.8042,744800000.0
2008-03-12 23:34:00,0.8042,0.8045,0.8042,0.8045,378800000.0
2008-03-12 23:35:00,0.8045,0.8045,0.8041,0.8041,540000000.0
2008-03-12 23:36:00,0.8041,0.8045,0.8041,0.8045,63600000.0
2008-03-12 23:37:00,0.8045,0.8045,0.8045,0.8045,22600000.0
2008-03-12 23:38:00,0.8045,0.80495,0.8045,0.80495,134100000.0
2008-03-12 23:39:00,0.80495,0.805,0.8041,0.8045,224700000.0
2008-03-12 23:40:00,0.8045,0.8045,0.80445,0.8045,23500000.0
2008-03-12 23:41:00,0.8045,0.8045,0.8039,0.8044,315500000.0
2008-03-12 23:42:00,0.8044,0.80525,0.8044,0.80495,202900000.0
2008-03-12 23:43:00,0.80495,0.80495,0.8045,0.8046,340100000.0
2008-03-12 23:44:00,0.8046,0.8049,0.8045,0.80475,625500000.0
2008-03-12 23:45:00,0.80475,0.805,0.8045,0.80485,548600000.0
2008-03-12 23:46:00,0.80485,0.805,0.8048,0.805,527200000.0
2008-03-12 23:47:00,0.805,0.80525,0.805,0.80525,933600000.0
2008-03-12 23:48:00,0.80525,0.8059,0.8052,0.8059,710800000.0
2008-03-12 23:49:00,0.8059,0.8069,0.8059,0.8064,1364800000.0
2008-03-12 23:50:00,0.8064,0.8067,0.8062,0.8062,1057700000.0
2008-03-12 23:51:00,0.8064,0.8069,0.8062,0.8067,1052800000.0
2008-03-12 23:52:00,0.8067,0.8068,0.8067,0.8068,1255300000.0
2008-03-12 23:53:00,0.8068,0.807,0.8068,0.80695,29900000.0
2008-03-12 23:54:00,0.80695,0.8077,0.8068,0.8074,409300000.0
2008-03-12 23:55:00,0.8074,0.8074,0.807,0.8072,94700000.0
2008-03-12 23:56:00,0.8072,0.8072,0.8071,0.8071,23100000.0
2008-03-12 23:57:00,0.8071,0.8071,0.8071,0.8071,22400000.0
2008-03-12 23:58:00,0.8071,0.8074,0.8071,0.8074,215000000.0
2008-03-12 23:59:00,0.8074,0.8082,0.8074,0.8081,100500000.0
2008-03-13 00:00:00,0.8081,0.8083,0.8077,0.8083,200600000.0
2008-03-13 00:01:00,0.8083,0.80885,0.8083,0.8084,245800000.0
2008-03-13 00:02:00,0.8084,0.8084,0.8083,0.8084,51000000.0
2008-03-13 00:03:00,0.8084,0.8084,0.8081,0.8081,193800000.0
2008-03-13 00:04:00,0.8081,0.8081,0.8077,0.8077,96300000.0
2008-03-13 00:05:00,0.8077,0.8077,0.8075,0.8076,264400000.0
2008-03-13 00:06:00,0.8076,0.8077,0.8075,0.8077,204400000.0
2008-03-13 00:07:00,0.8077,0.8082,0.8077,0.808,192800000.0
2008-03-13 00:08:00,0.808,0.8081,0.8077,0.8081,173300000.0
2008-03-13 00:09:00,0.8081,0.8082,0.808,0.8082,83500000.0
2008-03-13 00:10:00,0.8082,0.8082,0.8074,0.8075,78800000.0
2008-03-13 00:11:00,0.8077,0.8077,0.807,0.8071,185700000.0
2008-03-13 00:12:00,0.8071,0.8073,0.8069,0.807,122000000.0
2008-03-13 00:13:00,0.807,0.8073,0.807,0.807,975500000.0
2008-03-13 00:14:00,0.807,0.8071,0.807,0.8071,952600000.0
2008-03-13 00:15:00,0.8071,0.8071,0.8071,0.8071,54300000.0
2008-03-13 00:16:00,0.8071,0.8071,0.8067,0.8069,456800000.0
2008-03-13 00:17:00,0.8069,0.8069,0.8065,0.8065,1221600000.0
2008-03-13 00:18:00,0.8065,0.80675,0.806,0.80675,724900000.0
2008-03-13 00:19:00,0.80675,0.80675,0.8061,0.8062,879600000.0
2008-03-13 00:20:00,0.8062,0.8065,0.8062,0.80645,864100000.0
2008-03-13 00:21:00,0.80645,0.80645,0.80645,0.80645,56100000.0
2008-03-13 00:22:00,0.80645,0.8065,0.80645,0.8065,482600000.0
2008-03-13 00:23:00,0.8065,0.8065,0.8065,0.8065,1055600000.0
2008-03-13 00:24:00,0.8065,0.8066,0.8065,0.8065,738300000.0
2008-03-13 00:25:00,0.8065,0.8065,0.8065,0.8065,883300000.0
2008-03-13 00:26:00,0.8065,0.8065,0.8065,0.8065,258000000.0
2008-03-13 00:27:00,0.8065,0.8065,0.8065,0.8065,1074000000.0
2008-03-13 00:28:00,0.8065,0.8065,0.8065,0.8065,1118000000.0
2008-03-13 00:29:00,0.8065,0.8069,0.8065,0.8065,1178800000.0
2008-03-13 00:30:00,0.8065,0.8065,0.8065,0.8065,1190400000.0
2008-03-13 00:31:00,0.8065,0.8067,0.8065,0.8066,1125700000.0
2008-03-13 00:32:00,0.8066,0.8066,0.8066,0.8066,1116000000.0
2008-03-13 00:33:00,0.8066,0.8069,0.8066,0.8066,1116000000.0
2008-03-13 00:34:00,0.8066,0.8069,0.8066,0.8066,1089700000.0
2008-03-13 00:35:00,0.8066,0.8066,0.8066,0.8066,1177600000.0
2008-03-13 00:36:00,0.8066,0.8067,0.8066,0.8066,1175600000.0
2008-03-13 00:37:00,0.8066,0.8067,0.8062,0.8063,361100000.0
2008-03-13 00:38:00,0.8063,0.8063,0.806,0.806,172200000.0
2008-03-13 00:39:00,0.806,0.8061,0.8047,0.8051,646900000.0
2008-03-13 00:40:00,0.8051,0.8054,0.8051,0.8054,1065200000.0
2008-03-13 00:41:00,0.8054,0.8058,0.8054,0.8057,220200000.0
2008-03-13 00:42:00,0.8057,0.8057,0.8056,0.8056,258500000.0
2008-03-13 00:43:00,0.8056,0.8058,0.8053,0.8053,1324000000.0
2008-03-13 00:44:00,0.8053,0.8057,0.8053,0.8057,1085700000.0
2008-03-13 00:45:00,0.8057,0.8057,0.8057,0.8057,683500000.0
2008-03-13 00:46:00,0.8057,0.8057,0.8057,0.8057,291000000.0
2008-03-13 00:47:00,0.8057,0.8057,0.8057,0.8057,191700000.0
2008-03-13 00:48:00,0.8057,0.8057,0.8053,0.8053,1099500000.0
2008-03-13 00:49:00,0.8053,0.8057,0.8053,0.8056,1161300000.0
2008-03-13 00:50:00,0.8056,0.8056,0.8056,0.8056,765500000.0
2008-03-13 00:51:00,0.8056,0.8056,0.8054,0.8055,1105200000.0
2008-03-13 00:52:00,0.8055,0.8055,0.8053,0.8054,1052400000.0
2008-03-13 00:53:00,0.8054,0.8055,0.8054,0.8055,1041600000.0
2008-03-13 00:54:00,0.8055,0.8056,0.8055,0.8056,1036000000.0
2008-03-13 00:55:00,0.8056,0.8057,0.8055,0.8056,1034000000.0
2008-03-13 00:56:00,0.8056,0.8056,0.8054,0.8055,1102100000.0
2008-03-13 00:57:00,0.8055,0.8055,0.8055,0.8055,1098000000.0
2008-03-13 00:58:00,0.8055,0.8056,0.8054,0.8056,1062600000.0
2008-03-13 00:59:00,0.8056,0.8057,0.8056,0.8057,1052800000.0
2008-03-13 01:00:00,0.8057,0.806,0.8054,0.8057,959600000.0
2008-03-13 01:01:00,0.8057,0.8065,0.8057,0.8063,1080400000.0
2008-03-13 01:02:00,0.8063,0.8063,0.8061,0.8062,1226900000.0
2008-03-13 01:03:00,0.8062,0.8062,0.8062,0.8062,1024800000.0
2008-03-13 01:04:00,0.8062,0.8067,0.8061,0.8067,1068800000.0
2008-03-13 01:05:00,0.8067,0.8067,0.8066,0.8066,1019200000.0
2008-03-13 01:06:00,0.8066,0.8066,0.8063,0.8063,1102400000.0
2008-03-13 01:07:00,0.8063,0.8063,0.8063,0.8063,1058400000.0
2008-03-13 01:08:00,0.8063,0.8063,0.8062,0.8062,1014000000.0
2008-03-13 01:09:00,0.8062,0.8062,0.8057,0.8058,1034100000.0
2008-03-13 01:10:00,0.8058,0.8058,0.8057,0.8057,1084000000.0
2008-03-13 01:11:00,0.8057,0.8057,0.8057,0.8057,1062000000.0
2008-03-13 01:12:00,0.8057,0.8057,0.8057,0.8057,1128000000.0
2008-03-13 01:13:00,0.8057,0.8057,0.8057,0.8057,1098000000.0
2008-03-13 01:14:00,0.8057,0.8057,0.8057,0.8057,1116000000.0
2008-03-13 01:15:00,0.8057,0.8059,0.80555,0.8059,700900000.0
2008-03-13 01:16:00,0.8059,0.8059,0.8058,0.8058,1036000000.0
2008-03-13 01:17:00,0.8058,0.8058,0.8058,0.8058,1041600000.0
2008-03-13 01:18:00,0.8058,0.8059,0.8058,0.8059,1041600000.0
2008-03-13 01:19:00,0.8059,0.8068,0.8059,0.8064,1058900000.0
2008-03-13 01:20:00,0.8064,0.8064,0.8063,0.8064,1062000000.0
2008-03-13 01:21:00,0.8064,0.8064,0.8064,0.8064,1041600000.0
2008-03-13 01:22:00,0.8064,0.8064,0.8064,0.8064,1024800000.0
2008-03-13 01:23:00,0.8064,0.8064,0.8064,0.8064,1030400000.0
2008-03-13 01:24:00,0.8064,0.8064,0.8064,0.8064,1052800000.0
2008-03-13 01:25:00,0.8064,0.8064,0.8064,0.8064,1030400000.0
2008-03-13 01:26:00,0.8064,0.8064,0.8064,0.8064,1024800000.0
2008-03-13 01:27:00,0.8064,0.8064,0.8064,0.8064,1041600000.0
2008-03-13 01:28:00,0.8064,0.8064,0.8064,0.8064,1024800000.0
2008-03-13 01:29:00,0.8064,0.8064,0.8063,0.8064,1096400000.0
2008-03-13 01:30:00,0.8064,0.8066,0.8064,0.8066,1061200000.0
2008-03-13 01:31:00,0.8066,0.8066,0.8066,0.8066,1019200000.0
2008-03-13 01:32:00,0.8066,0.8068,0.8066,0.8068,1090400000.0
2008-03-13 01:33:00,0.8068,0.8068,0.8067,0.8067,1268200000.0
2008-03-13 01:34:00,0.8067,0.8067,0.8067,0.8067,1384800000.0
2008-03-13 01:35:00,0.8067,0.8068,0.8067,0.8068,1327600000.0
2008-03-13 01:36:00,0.8068,0.80685,0.80675,0.80685,1030400000.0
2008-03-13 01:37:00,0.80685,0.80695,0.8068,0.80685,1020000000.0
2008-03-13 01:38:00,0.80685,0.8071,0.8068,0.8068,342500000.0
2008-03-13 01:39:00,0.8068,0.8068,0.8067,0.80675,689900000.0
2008-03-13 01:40:00,0.80675,0.8068,0.8067,0.8068,115600000.0
2008-03-13 01:41:00,0.8068,0.8068,0.8067,0.8067,104400000.0
2008-03-13 01:42:00,0.8067,0.80675,0.8067,0.80675,158800000.0
2008-03-13 01:43:00,0.80675,0.80675,0.8067,0.8067,525000000.0
2008-03-13 01:44:00,0.8067,0.8067,0.8067,0.8067,92000000.0
2008-03-13 01:45:00,0.8067,0.8067,0.80655,0.8067,284100000.0
2008-03-13 01:46:00,0.8067,0.8067,0.80645,0.80645,680200000.0
2008-03-13 01:47:00,0.80645,0.80645,0.8063,0.8064,1264200000.0
2008-03-13 01:48:00,0.8064,0.80645,0.80625,0.80635,884000000.0
2008-03-13 01:49:00,0.80635,0.80655,0.80635,0.8065,840500000.0
2008-03-13 01:50:00,0.8065,0.80655,0.80645,0.80655,1321000000.0
2008-03-13 01:51:00,0.80655,0.80655,0.80645,0.80655,964900000.0
2008-03-13 01:52:00,0.80655,0.80655,0.80645,0.80645,818900000.0
2008-03-13 01:53:00,0.80645,0.80645,0.80635,0.80645,626800000.0
2008-03-13 01:54:00,0.80645,0.80645,0.80635,0.80635,1172800000.0
2008-03-13 01:55:00,0.80635,0.80645,0.80635,0.80645,899400000.0
2008-03-13 01:56:00,0.80645,0.80655,0.80645,0.80645,1111200000.0
2008-03-13 01:57:00,0.80645,0.80655,0.80645,0.80645,1000000000.0
2008-03-13 01:58:00,0.80645,0.80665,0.80645,0.80665,1115400000.0
2008-03-13 01:59:00,0.80665,0.80665,0.80655,0.80665,1143700000.0
2008-03-13 02:00:00,0.80665,0.80685,0.80665,0.80685,816100000.0
2008-03-13 02:01:00,0.80685,0.80685,0.80675,0.80685,1025600000.0
2008-03-13 02:02:00,0.80685,0.8069,0.80685,0.8069,368500000.0
2008-03-13 02:03:00,0.8069,0.8073,0.8069,0.807,407300000.0
2008-03-13 02:04:00,0.807,0.8071,0.807,0.8071,76500000.0
2008-03-13 02:05:00,0.8071,0.8071,0.8071,0.8071,18200000.0
2008-03-13 02:06:00,0.8071,0.8071,0.8068,0.80685,152900000.0
2008-03-13 02:07:00,0.80685,0.80695,0.8066,0.80685,64700000.0
2008-03-13 02:08:00,0.80685,0.807,0.8068,0.807,53000000.0
2008-03-13 02:09:00,0.807,0.807,0.80675,0.8068,100700000.0
2008-03-13 02:10:00,0.8068,0.8068,0.8068,0.8068,92000000.0
2008-03-13 02:11:00,0.8068,0.8068,0.8068,0.8068,92500000.0
2008-03-13 02:12:00,0.8068,0.8068,0.8068,0.8068,91500000.0
2008-03-13 02:13:00,0.8068,0.807,0.8068,0.807,111000000.0
2008-03-13 02:14:00,0.807,0.80715,0.807,0.80715,151900000.0
2008-03-13 02:15:00,0.80715,0.80715,0.8068,0.80685,125500000.0
2008-03-13 02:16:00,0.80685,0.8071,0.8068,0.8068,128500000.0
2008-03-13 02:17:00,0.8068,0.80685,0.8068,0.8068,137700000.0
2008-03-13 02:18:00,0.8068,0.8068,0.8068,0.8068,91500000.0
2008-03-13 02:19:00,0.8068,0.8068,0.8068,0.8068,90500000.0
2008-03-13 02:20:00,0.8068,0.8068,0.8068,0.8068,92000000.0
2008-03-13 02:21:00,0.8068,0.8068,0.80665,0.8067,100700000.0
2008-03-13 02:22:00,0.8067,0.8067,0.8067,0.8067,98800000.0
2008-03-13 02:23:00,0.8067,0.80705,0.8067,0.80705,95700000.0
2008-03-13 02:24:00,0.80705,0.80735,0.807,0.8072,70500000.0
2008-03-13 02:25:00,0.8072,0.8072,0.8068,0.80685,121600000.0
2008-03-13 02:26:00,0.80695,0.807,0.8067,0.8069,62700000.0
2008-03-13 02:27:00,0.8069,0.8069,0.8067,0.8067,134600000.0
2008-03-13 02:28:00,0.8067,0.8067,0.8066,0.8066,92000000.0
2008-03-13 02:29:00,0.8066,0.80735,0.8066,0.80725,30500000.0
2008-03-13 02:30:00,0.80725,0.80795,0.8065,0.80795,484700000.0
2008-03-13 02:31:00,0.80795,0.80835,0.80705,0.80705,293800000.0
2008-03-13 02:32:00,0.80705,0.8077,0.80705,0.80765,104400000.0
2008-03-13 02:33:00,0.80765,0.80765,0.8076,0.8076,91500000.0
2008-03-13 02:34:00,0.8076,0.8076,0.80715,0.8073,211000000.0
2008-03-13 02:35:00,0.8073,0.8073,0.807,0.807,274900000.0
2008-03-13 02:36:00,0.807,0.80705,0.807,0.807,453500000.0
2008-03-13 02:37:00,0.807,0.80705,0.8067,0.807,273700000.0
2008-03-13 02:38:00,0.807,0.807,0.8066,0.8068,117200000.0
2008-03-13 02:39:00,0.8068,0.8068,0.8068,0.8068,91000000.0
2008-03-13 02:40:00,0.8068,0.8068,0.8058,0.8061,154800000.0
2008-03-13 02:41:00,0.8061,0.8065,0.806,0.8065,100800000.0
2008-03-13 02:42:00,0.8065,0.8066,0.8061,0.8061,198100000.0
2008-03-13 02:43:00,0.8061,0.8061,0.80585,0.80585,378100000.0
2008-03-13 02:44:00,0.80585,0.8061,0.80585,0.806,239600000.0
2008-03-13 02:45:00,0.806,0.8061,0.806,0.8061,93800000.0
2008-03-13 02:46:00,0.8061,0.8063,0.8061,0.8063,92100000.0
2008-03-13 02:47:00,0.8063,0.8063,0.806,0.806,117800000.0
2008-03-13 02:48:00,0.806,0.8063,0.806,0.8063,115800000.0
2008-03-13 02:49:00,0.8063,0.8063,0.80555,0.8057,163300000.0
2008-03-13 02:50:00,0.8057,0.8057,0.8052,0.8055,119300000.0
2008-03-13 02:51:00,0.8055,0.8055,0.80515,0.8053,96400000.0
2008-03-13 02:52:00,0.8053,0.80555,0.80525,0.8055,271500000.0
2008-03-13 02:53:00,0.8055,0.8055,0.80515,0.8053,112800000.0
2008-03-13 02:54:00,0.8053,0.8055,0.8053,0.8055,93800000.0
2008-03-13 02:55:00,0.8055,0.8055,0.8054,0.8054,92000000.0
2008-03-13 02:56:00,0.8054,0.8055,0.80485,0.8052,126200000.0
2008-03-13 02:57:00,0.8052,0.8052,0.8048,0.805,95300000.0
2008-03-13 02:58:00,0.805,0.8054,0.805,0.8054,93000000.0
2008-03-13 02:59:00,0.8054,0.8056,0.8054,0.8056,106300000.0
2008-03-13 03:00:00,0.8056,0.8056,0.80515,0.8052,347600000.0
2008-03-13 03:01:00,0.8052,0.8052,0.8052,0.8052,523600000.0
2008-03-13 03:02:00,0.8052,0.8058,0.8052,0.8058,360400000.0
2008-03-13 03:03:00,0.8058,0.8061,0.8058,0.806,117300000.0
2008-03-13 03:04:00,0.806,0.8062,0.806,0.8062,94400000.0
2008-03-13 03:05:00,0.8062,0.8062,0.8061,0.8061,93500000.0
2008-03-13 03:06:00,0.8061,0.8061,0.80585,0.80595,98700000.0
2008-03-13 03:07:00,0.80595,0.80595,0.8058,0.8058,89100000.0
2008-03-13 03:08:00,0.8058,0.8058,0.8052,0.80535,534600000.0
2008-03-13 03:09:00,0.80535,0.80535,0.80505,0.8052,568800000.0
2008-03-13 03:10:00,0.8052,0.8052,0.80505,0.80515,841000000.0
2008-03-13 03:11:00,0.80515,0.8054,0.80515,0.8054,460500000.0
2008-03-13 03:12:00,0.8054,0.80545,0.80535,0.80545,101100000.0
2008-03-13 03:13:00,0.80545,0.80545,0.8051,0.8051,66500000.0
2008-03-13 03:14:00,0.8051,0.80525,0.8051,0.8051,104700000.0
2008-03-13 03:15:00,0.8051,0.8052,0.805,0.8052,280500000.0
2008-03-13 03:16:00,0.8052,0.8053,0.8052,0.8052,109700000.0
2008-03-13 03:17:00,0.8052,0.8055,0.8052,0.8055,162700000.0
2008-03-13 03:18:00,0.8055,0.8055,0.8052,0.8052,282200000.0
2008-03-13 03:19:00,0.8052,0.8053,0.8052,0.8053,114600000.0
2008-03-13 03:20:00,0.8053,0.8057,0.80525,0.8057,98900000.0
2008-03-13 03:21:00,0.8057,0.8058,0.8052,0.8052,94100000.0
2008-03-13 03:22:00,0.8052,0.8052,0.8051,0.8051,152700000.0
2008-03-13 03:23:00,0.8051,0.8052,0.8051,0.8052,111400000.0
2008-03-13 03:24:00,0.8052,0.8053,0.8052,0.8053,107300000.0
2008-03-13 03:25:00,0.8053,0.8053,0.8051,0.8052,103700000.0
2008-03-13 03:26:00,0.8052,0.8053,0.80505,0.80505,96900000.0
2008-03-13 03:27:00,0.805,0.80515,0.8048,0.80505,405100000.0
2008-03-13 03:28:00,0.80505,0.8052,0.805,0.8052,370100000.0
2008-03-13 03:29:00,0.8052,0.80555,0.8051,0.8055,497700000.0
2008-03-13 03:30:00,0.8055,0.80585,0.8053,0.8054,345600000.0
2008-03-13 03:31:00,0.8054,0.8054,0.8052,0.80525,363700000.0
2008-03-13 03:32:00,0.80525,0.8055,0.80525,0.8055,861100000.0
2008-03-13 03:33:00,0.8055,0.80575,0.8055,0.8057,158300000.0
2008-03-13 03:34:00,0.8057,0.8058,0.8057,0.8058,194000000.0
2008-03-13 03:35:00,0.8058,0.80595,0.8058,0.8059,385700000.0
2008-03-13 03:36:00,0.8059,0.80595,0.8059,0.8059,403600000.0
2008-03-13 03:37:00,0.8059,0.8061,0.8058,0.8058,338800000.0
2008-03-13 03:38:00,0.8058,0.8063,0.8057,0.8063,595900000.0
2008-03-13 03:39:00,0.8063,0.80665,0.8063,0.80635,495200000.0
2008-03-13 03:40:00,0.80635,0.80645,0.80595,0.80635,906200000.0
2008-03-13 03:41:00,0.80635,0.8064,0.8061,0.8061,125200000.0
2008-03-13 03:42:00,0.8061,0.8063,0.806,0.806,173700000.0
2008-03-13 03:43:00,0.806,0.80605,0.806,0.806,97600000.0
2008-03-13 03:44:00,0.806,0.8062,0.806,0.8061,114800000.0
2008-03-13 03:45:00,0.8061,0.8064,0.806,0.80625,233000000.0
2008-03-13 03:46:00,0.80625,0.80625,0.80595,0.8061,182000000.0
2008-03-13 03:47:00,0.8061,0.8061,0.80595,0.8061,220800000.0
2008-03-13 03:48:00,0.8061,0.8061,0.8061,0.8061,92000000.0
2008-03-13 03:49:00,0.8061,0.8061,0.8061,0.8061,91500000.0
2008-03-13 03:50:00,0.8061,0.8061,0.806,0.806,92000000.0
2008-03-13 03:51:00,0.806,0.8061,0.806,0.8061,96600000.0
2008-03-13 03:52:00,0.8061,0.8061,0.8061,0.8061,91500000.0
2008-03-13 03:53:00,0.8061,0.8061,0.8061,0.8061,91000000.0
2008-03-13 03:54:00,0.8061,0.8061,0.8061,0.8061,92000000.0
2008-03-13 03:55:00,0.8061,0.8062,0.8061,0.8062,92500000.0
2008-03-13 03:56:00,0.8062,0.8062,0.8062,0.8062,92000000.0
2008-03-13 03:57:00,0.8062,0.8062,0.8062,0.8062,91500000.0
2008-03-13 03:58:00,0.8062,0.8062,0.8062,0.8062,90000000.0
2008-03-13 03:59:00,0.8062,0.8062,0.8062,0.8062,91500000.0
2008-03-13 04:00:00,0.8062,0.8062,0.80615,0.80615,446100000.0
2008-03-13 04:01:00,0.80615,0.8062,0.806,0.8061,410100000.0
2008-03-13 04:02:00,0.8061,0.80625,0.8061,0.80625,54900000.0
2008-03-13 04:03:00,0.80625,0.80635,0.8062,0.80635,88500000.0
2008-03-13 04:04:00,0.8062,0.8063,0.8062,0.8063,96500000.0
2008-03-13 04:05:00,0.8063,0.8063,0.8063,0.8063,90500000.0
2008-03-13 04:06:00,0.8063,0.8064,0.8063,0.8063,102800000.0
2008-03-13 04:07:00,0.8063,0.80655,0.8063,0.8064,205800000.0
2008-03-13 04:08:00,0.8064,0.8065,0.8062,0.8063,174500000.0
2008-03-13 04:09:00,0.80645,0.8065,0.80645,0.8065,101400000.0
2008-03-13 04:10:00,0.8065,0.8065,0.8065,0.8065,91000000.0
2008-03-13 04:11:00,0.8065,0.8065,0.8065,0.8065,92500000.0
2008-03-13 04:12:00,0.8065,0.8066,0.8065,0.8066,92000000.0
2008-03-13 04:13:00,0.8066,0.8066,0.8066,0.8066,91000000.0
2008-03-13 04:14:00,0.8066,0.8066,0.8066,0.8066,91000000.0
2008-03-13 04:15:00,0.8066,0.8066,0.8065,0.8065,103000000.0
2008-03-13 04:16:00,0.8065,0.8065,0.8065,0.8065,126700000.0
2008-03-13 04:17:00,0.8065,0.80685,0.8065,0.8065,133900000.0
2008-03-13 04:18:00,0.8065,0.8066,0.8065,0.8065,122800000.0
2008-03-13 04:19:00,0.8065,0.8065,0.80645,0.80645,414500000.0
2008-03-13 04:20:00,0.80645,0.8066,0.80645,0.8066,113900000.0
2008-03-13 04:21:00,0.8066,0.8066,0.8066,0.8066,62900000.0
2008-03-13 04:22:00,0.8066,0.8066,0.80635,0.80635,62600000.0
2008-03-13 04:23:00,0.80635,0.8064,0.8063,0.8064,142200000.0
2008-03-13 04:24:00,0.8064,0.8065,0.8064,0.8065,142900000.0
2008-03-13 04:25:00,0.8065,0.8065,0.80645,0.80645,416900000.0
2008-03-13 04:26:00,0.8065,0.8065,0.8065,0.8065,92500000.0
2008-03-13 04:27:00,0.8065,0.80675,0.8065,0.80675,94200000.0
2008-03-13 04:28:00,0.80675,0.8077,0.8067,0.80725,113900000.0
2008-03-13 04:29:00,0.80725,0.8074,0.8068,0.80685,499300000.0
2008-03-13 04:30:00,0.80685,0.80685,0.80675,0.8068,440100000.0
2008-03-13 04:31:00,0.8068,0.8069,0.8068,0.8068,96900000.0
2008-03-13 04:32:00,0.8068,0.8068,0.8068,0.8068,91500000.0
2008-03-13 04:33:00,0.8068,0.8074,0.8068,0.8074,251100000.0
2008-03-13 04:34:00,0.8074,0.8074,0.8074,0.8074,92000000.0
2008-03-13 04:35:00,0.8074,0.8074,0.8074,0.8074,91500000.0
2008-03-13 04:36:00,0.8074,0.8075,0.80715,0.80715,100900000.0
2008-03-13 04:37:00,0.80715,0.8072,0.8071,0.8071,92000000.0
2008-03-13 04:38:00,0.8071,0.8071,0.8068,0.80695,82800000.0
2008-03-13 04:39:00,0.80695,0.807,0.8068,0.80695,204700000.0
2008-03-13 04:40:00,0.80695,0.8074,0.8069,0.8074,205500000.0
2008-03-13 04:41:00,0.8074,0.8074,0.80695,0.80695,65900000.0
2008-03-13 04:42:00,0.80695,0.8074,0.80685,0.80695,201600000.0
2008-03-13 04:43:00,0.80695,0.80695,0.8068,0.8068,62300000.0
2008-03-13 04:44:00,0.8068,0.8068,0.8068,0.8068,95500000.0
2008-03-13 04:45:00,0.8068,0.8068,0.8068,0.8068,91000000.0
2008-03-13 04:46:00,0.8068,0.8068,0.8068,0.8068,92500000.0
2008-03-13 04:47:00,0.8068,0.8068,0.8068,0.8068,91500000.0
2008-03-13 04:48:00,0.8068,0.8068,0.8068,0.8068,93500000.0
2008-03-13 04:49:00,0.8068,0.8068,0.8068,0.8068,93500000.0
2008-03-13 04:50:00,0.8068,0.8068,0.8068,0.8068,89500000.0
2008-03-13 04:51:00,0.8068,0.8071,0.8068,0.807,93000000.0
2008-03-13 04:52:00,0.807,0.8071,0.80685,0.8071,217400000.0
2008-03-13 04:53:00,0.8071,0.8073,0.80685,0.8069,263900000.0
2008-03-13 04:54:00,0.8069,0.8072,0.8069,0.8072,156900000.0
2008-03-13 04:55:00,0.8072,0.8073,0.8072,0.8073,92800000.0
2008-03-13 04:56:00,0.8073,0.8074,0.8072,0.8074,97600000.0
2008-03-13 04:57:00,0.8074,0.8076,0.8074,0.8076,102300000.0
2008-03-13 04:58:00,0.8076,0.8076,0.8076,0.8076,92000000.0
2008-03-13 04:59:00,0.8076,0.8077,0.8071,0.8072,119200000.0
2008-03-13 05:00:00,0.8072,0.8073,0.8072,0.8073,94000000.0
2008-03-13 05:01:00,0.8073,0.8073,0.80725,0.8073,77600000.0
2008-03-13 05:02:00,0.8073,0.8073,0.8072,0.8073,75800000.0
2008-03-13 05:03:00,0.8073,0.8074,0.8073,0.8074,18500000.0
2008-03-13 05:04:00,0.8074,0.8074,0.8074,0.8074,72400000.0
2008-03-13 05:05:00,0.8074,0.8076,0.8074,0.8076,120200000.0
2008-03-13 05:06:00,0.8076,0.8077,0.8076,0.8077,47100000.0
2008-03-13 05:07:00,0.8077,0.8077,0.8076,0.8076,108000000.0
2008-03-13 05:08:00,0.8076,0.8076,0.8076,0.8076,102900000.0
2008-03-13 05:09:00,0.8076,0.80775,0.8074,0.8074,74200000.0
2008-03-13 05:10:00,0.8074,0.80745,0.8074,0.80745,91500000.0
2008-03-13 05:11:00,0.80755,0.8076,0.80755,0.8076,109800000.0
2008-03-13 05:12:00,0.8076,0.8076,0.8076,0.8076,105300000.0
2008-03-13 05:13:00,0.8076,0.8076,0.8076,0.8076,90500000.0
2008-03-13 05:14:00,0.8076,0.80765,0.8075,0.8076,106200000.0
2008-03-13 05:15:00,0.8076,0.8077,0.8076,0.8076,142800000.0
2008-03-13 05:16:00,0.8076,0.8076,0.8076,0.8076,109200000.0
2008-03-13 05:17:00,0.8076,0.8077,0.8075,0.8076,103700000.0
2008-03-13 05:18:00,0.8076,0.808,0.8076,0.808,146300000.0
2008-03-13 05:19:00,0.808,0.80805,0.80795,0.808,132500000.0
2008-03-13 05:20:00,0.808,0.8082,0.80765,0.8077,190000000.0
2008-03-13 05:21:00,0.8077,0.8081,0.8077,0.8078,146100000.0
2008-03-13 05:22:00,0.8078,0.8084,0.8078,0.8082,460200000.0
2008-03-13 05:23:00,0.8082,0.8085,0.8082,0.8083,347900000.0
2008-03-13 05:24:00,0.8083,0.8087,0.8083,0.8087,140200000.0
2008-03-13 05:25:00,0.8087,0.8091,0.8087,0.809,98100000.0
2008-03-13 05:26:00,0.809,0.809,0.8087,0.8087,95700000.0
2008-03-13 05:27:00,0.8087,0.809,0.80855,0.80855,346100000.0
2008-03-13 05:28:00,0.80855,0.80855,0.80855,0.80855,1271200000.0
2008-03-13 05:29:00,0.80855,0.8087,0.80835,0.8085,488300000.0
2008-03-13 05:30:00,0.8085,0.80865,0.8081,0.80865,165700000.0
2008-03-13 05:31:00,0.80865,0.80865,0.80785,0.8083,429500000.0
2008-03-13 05:32:00,0.8083,0.80845,0.8083,0.8084,61100000.0
2008-03-13 05:33:00,0.8084,0.80865,0.8083,0.8084,116400000.0
2008-03-13 05:34:00,0.8084,0.8086,0.80765,0.80765,328400000.0
2008-03-13 05:35:00,0.80765,0.8077,0.8075,0.8077,173300000.0
2008-03-13 05:36:00,0.8077,0.8077,0.8072,0.8072,108000000.0
2008-03-13 05:37:00,0.8072,0.8073,0.8065,0.8067,168800000.0
2008-03-13 05:38:00,0.80685,0.80695,0.806,0.8062,221700000.0
2008-03-13 05:39:00,0.8062,0.8065,0.8061,0.8061,107900000.0
2008-03-13 05:40:00,0.8061,0.8061,0.8061,0.8061,91000000.0
2008-03-13 05:41:00,0.8061,0.80655,0.8061,0.8065,178000000.0
2008-03-13 05:42:00,0.8065,0.8066,0.8061,0.8065,140600000.0
2008-03-13 05:43:00,0.8065,0.8065,0.8065,0.8065,178900000.0
2008-03-13 05:44:00,0.8065,0.8065,0.8065,0.8065,410200000.0
2008-03-13 05:45:00,0.8065,0.8065,0.8065,0.8065,91500000.0
2008-03-13 05:46:00,0.8065,0.8066,0.8065,0.8065,91000000.0
2008-03-13 05:47:00,0.8065,0.8065,0.8061,0.8061,99000000.0
2008-03-13 05:48:00,0.8061,0.8062,0.8056,0.8057,98900000.0
2008-03-13 05:49:00,0.8057,0.8057,0.8056,0.8056,91500000.0
2008-03-13 05:50:00,0.8056,0.806,0.8055,0.806,99800000.0
2008-03-13 05:51:00,0.806,0.8061,0.8055,0.8055,101700000.0
2008-03-13 05:52:00,0.8055,0.8058,0.8055,0.8056,105100000.0
2008-03-13 05:53:00,0.8056,0.8057,0.8055,0.8057,147900000.0
2008-03-13 05:54:00,0.8057,0.8057,0.805,0.8054,110000000.0
2008-03-13 05:55:00,0.8054,0.8055,0.8054,0.8055,165800000.0
2008-03-13 05:56:00,0.8055,0.8056,0.8055,0.8056,92200000.0
2008-03-13 05:57:00,0.8056,0.806,0.8056,0.806,112200000.0
2008-03-13 05:58:00,0.806,0.806,0.806,0.806,93000000.0
2008-03-13 05:59:00,0.806,0.806,0.806,0.806,93000000.0
2008-03-13 06:00:00,0.806,0.8061,0.806,0.8061,110200000.0
2008-03-13 06:01:00,0.8061,0.8061,0.8056,0.8056,107200000.0
2008-03-13 06:02:00,0.8056,0.8059,0.8056,0.8056,108300000.0
2008-03-13 06:03:00,0.8056,0.8056,0.8056,0.8056,91500000.0
2008-03-13 06:04:00,0.8056,0.8056,0.8047,0.8047,124600000.0
2008-03-13 06:05:00,0.8047,0.8059,0.8047,0.805,259100000.0
2008-03-13 06:06:00,0.805,0.8052,0.805,0.805,155800000.0
2008-03-13 06:07:00,0.805,0.805,0.805,0.805,90000000.0
2008-03-13 06:08:00,0.805,0.805,0.8048,0.8048,93300000.0
2008-03-13 06:09:00,0.8048,0.8048,0.8042,0.8042,133800000.0
2008-03-13 06:10:00,0.8042,0.8045,0.8042,0.8043,119000000.0
2008-03-13 06:11:00,0.8043,0.8043,0.804,0.8043,120100000.0
2008-03-13 06:12:00,0.8043,0.8043,0.8041,0.8043,107700000.0
2008-03-13 06:13:00,0.8043,0.8044,0.8043,0.8044,93200000.0
2008-03-13 06:14:00,0.8044,0.8044,0.8036,0.8037,127500000.0
2008-03-13 06:15:00,0.8038,0.8038,0.8035,0.8035,97600000.0
2008-03-13 06:16:00,0.8035,0.8039,0.8033,0.8038,237900000.0
2008-03-13 06:17:00,0.8038,0.8038,0.8032,0.8035,131300000.0
2008-03-13 06:18:00,0.8035,0.8036,0.8034,0.8035,97100000.0
2008-03-13 06:19:00,0.8035,0.8035,0.8035,0.8035,91500000.0
2008-03-13 06:20:00,0.8035,0.80365,0.8035,0.8036,118300000.0
2008-03-13 06:21:00,0.8036,0.8043,0.8036,0.8043,142500000.0
2008-03-13 06:22:00,0.8043,0.8044,0.8043,0.8044,93500000.0
2008-03-13 06:23:00,0.8044,0.8046,0.8043,0.8046,95500000.0
2008-03-13 06:24:00,0.8046,0.8047,0.8044,0.8044,95000000.0
2008-03-13 06:25:00,0.8044,0.8046,0.80375,0.80435,152800000.0
2008-03-13 06:26:00,0.8043,0.8044,0.804,0.8042,103700000.0
2008-03-13 06:27:00,0.8042,0.8042,0.80395,0.8041,281700000.0
2008-03-13 06:28:00,0.8041,0.8041,0.8041,0.8041,91500000.0
2008-03-13 06:29:00,0.8041,0.8042,0.8041,0.8041,96700000.0
2008-03-13 06:30:00,0.8041,0.8041,0.80375,0.804,141500000.0
2008-03-13 06:31:00,0.804,0.8042,0.804,0.8042,97500000.0
2008-03-13 06:32:00,0.8042,0.80425,0.8033,0.8034,129100000.0
2008-03-13 06:33:00,0.8034,0.804,0.8034,0.804,270600000.0
2008-03-13 06:34:00,0.804,0.8041,0.8034,0.8034,103900000.0
2008-03-13 06:35:00,0.8034,0.8035,0.8033,0.8034,101600000.0
2008-03-13 06:36:00,0.8034,0.8035,0.8034,0.8035,92000000.0
2008-03-13 06:37:00,0.8035,0.8036,0.8034,0.8036,96300000.0
2008-03-13 06:38:00,0.8036,0.8036,0.8035,0.8035,189900000.0
2008-03-13 06:39:00,0.80345,0.80345,0.8028,0.8028,101200000.0
2008-03-13 06:40:00,0.8028,0.8028,0.80245,0.8027,149300000.0
2008-03-13 06:41:00,0.8027,0.8031,0.8027,0.803,154200000.0
2008-03-13 06:42:00,0.803,0.8035,0.8027,0.8027,137300000.0
2008-03-13 06:43:00,0.8027,0.8029,0.80225,0.8026,150600000.0
2008-03-13 06:44:00,0.8026,0.8032,0.8026,0.8032,132800000.0
2008-03-13 06:45:00,0.8032,0.80365,0.8031,0.8034,135400000.0
2008-03-13 06:46:00,0.8034,0.8035,0.8034,0.8035,549200000.0
2008-03-13 06:47:00,0.8035,0.8035,0.8029,0.803,117700000.0
2008-03-13 06:48:00,0.803,0.803,0.8027,0.8027,74800000.0
2008-03-13 06:49:00,0.8027,0.8029,0.8027,0.8028,84800000.0
2008-03-13 06:50:00,0.8028,0.803,0.8028,0.803,92400000.0
2008-03-13 06:51:00,0.803,0.803,0.8028,0.8029,103600000.0
2008-03-13 06:52:00,0.8029,0.803,0.8029,0.8029,85200000.0
2008-03-13 06:53:00,0.8029,0.8029,0.8025,0.80285,103100000.0
2008-03-13 06:54:00,0.80285,0.80285,0.8025,0.8026,137600000.0
2008-03-13 06:55:00,0.8026,0.8027,0.8026,0.8026,84700000.0
2008-03-13 06:56:00,0.8026,0.8028,0.8026,0.8028,90800000.0
2008-03-13 06:57:00,0.8028,0.8032,0.8028,0.803,207200000.0
2008-03-13 06:58:00,0.803,0.8032,0.8029,0.803,85000000.0
2008-03-13 06:59:00,0.803,0.8035,0.80295,0.8032,298600000.0
2008-03-13 07:00:00,0.8032,0.8037,0.8032,0.8036,115500000.0
2008-03-13 07:01:00,0.8036,0.8036,0.8028,0.8034,102900000.0
2008-03-13 07:02:00,0.8034,0.8034,0.8028,0.8029,157000000.0
2008-03-13 07:03:00,0.8029,0.80325,0.8029,0.8031,536400000.0
2008-03-13 07:04:00,0.8031,0.8031,0.8021,0.8022,175900000.0
2008-03-13 07:05:00,0.8022,0.8022,0.80135,0.8016,211600000.0
2008-03-13 07:06:00,0.8016,0.8022,0.8015,0.8022,80000000.0
2008-03-13 07:07:00,0.8022,0.8022,0.8019,0.8021,81200000.0
2008-03-13 07:08:00,0.8021,0.8021,0.8011,0.8017,114500000.0
2008-03-13 07:09:00,0.8017,0.8018,0.8017,0.8017,76800000.0
2008-03-13 07:10:00,0.8017,0.8017,0.8011,0.80135,422100000.0
2008-03-13 07:11:00,0.8014,0.8016,0.8014,0.8016,276200000.0
2008-03-13 07:12:00,0.8016,0.80195,0.8015,0.80195,233800000.0
2008-03-13 07:13:00,0.80195,0.8024,0.80185,0.8022,314800000.0
2008-03-13 07:14:00,0.8022,0.80225,0.80195,0.80195,726400000.0
2008-03-13 07:15:00,0.80195,0.80195,0.80125,0.80195,765600000.0
2008-03-13 07:16:00,0.80195,0.80235,0.8019,0.80235,1000800000.0
2008-03-13 07:17:00,0.80235,0.80265,0.80235,0.80265,153600000.0
2008-03-13 07:18:00,0.80265,0.80285,0.80205,0.80235,634800000.0
2008-03-13 07:19:00,0.80235,0.80265,0.80235,0.80245,1030400000.0
2008-03-13 07:20:00,0.80245,0.80255,0.8022,0.80225,822400000.0
2008-03-13 07:21:00,0.80225,0.80225,0.80195,0.802,557600000.0
2008-03-13 07:22:00,0.802,0.802,0.802,0.802,73200000.0
2008-03-13 07:23:00,0.802,0.802,0.8017,0.80175,604800000.0
2008-03-13 07:24:00,0.80175,0.80175,0.80155,0.80175,1044100000.0
2008-03-13 07:25:00,0.80175,0.80195,0.80175,0.80185,1030800000.0
2008-03-13 07:26:00,0.80185,0.80195,0.80175,0.80185,1047200000.0
2008-03-13 07:27:00,0.80185,0.8023,0.80185,0.802,622000000.0
2008-03-13 07:28:00,0.802,0.80205,0.802,0.80205,370000000.0
2008-03-13 07:29:00,0.80205,0.8022,0.802,0.8022,631600000.0
2008-03-13 07:30:00,0.8022,0.8028,0.8022,0.8028,87600000.0
2008-03-13 07:31:00,0.8028,0.80305,0.8028,0.80305,200400000.0
2008-03-13 07:32:00,0.80305,0.80305,0.80235,0.8025,421300000.0
2008-03-13 07:33:00,0.8025,0.8026,0.8024,0.8025,89100000.0
2008-03-13 07:34:00,0.8025,0.80275,0.8025,0.8027,538100000.0
2008-03-13 07:35:00,0.8027,0.80285,0.8027,0.80285,904400000.0
2008-03-13 07:36:00,0.80285,0.8036,0.80285,0.80315,458100000.0
2008-03-13 07:37:00,0.80315,0.8033,0.80245,0.8033,276900000.0
2008-03-13 07:38:00,0.8033,0.8034,0.8027,0.8031,184800000.0
2008-03-13 07:39:00,0.8031,0.8032,0.8026,0.803,156800000.0
2008-03-13 07:40:00,0.803,0.8032,0.803,0.8032,79200000.0
2008-03-13 07:41:00,0.8032,0.8032,0.803,0.8032,74000000.0
2008-03-13 07:42:00,0.8032,0.8032,0.8032,0.8032,72800000.0
2008-03-13 07:43:00,0.8032,0.8033,0.803,0.8032,110800000.0
2008-03-13 07:44:00,0.8032,0.8033,0.8031,0.8031,75200000.0
2008-03-13 07:45:00,0.8031,0.8031,0.80265,0.8027,190200000.0
2008-03-13 07:46:00,0.8027,0.80295,0.8027,0.80295,617200000.0
2008-03-13 07:47:00,0.80295,0.803,0.8028,0.8028,946000000.0
2008-03-13 07:48:00,0.8028,0.8028,0.8028,0.8028,73200000.0
2008-03-13 07:49:00,0.8028,0.8029,0.8028,0.8028,90000000.0
2008-03-13 07:50:00,0.8028,0.8029,0.8027,0.8028,76000000.0
2008-03-13 07:51:00,0.8028,0.8028,0.8024,0.8024,78800000.0
2008-03-13 07:52:00,0.8024,0.8025,0.8024,0.8025,128900000.0
2008-03-13 07:53:00,0.8025,0.8026,0.8024,0.8026,171900000.0
2008-03-13 07:54:00,0.8026,0.8026,0.8026,0.8026,75200000.0
2008-03-13 07:55:00,0.8026,0.8029,0.8026,0.8029,78800000.0
2008-03-13 07:56:00,0.8029,0.8029,0.80235,0.8027,412500000.0
2008-03-13 07:57:00,0.8027,0.8027,0.8027,0.8027,72000000.0
2008-03-13 07:58:00,0.8027,0.8027,0.8027,0.8027,72800000.0
2008-03-13 07:59:00,0.8027,0.8027,0.8027,0.8027,73600000.0
2008-03-13 08:00:00,0.8027,0.8027,0.8026,0.8026,378800000.0
2008-03-13 08:01:00,0.8026,0.8026,0.8026,0.8026,489600000.0
2008-03-13 08:02:00,0.8026,0.8026,0.8021,0.80215,446700000.0
2008-03-13 08:03:00,0.80215,0.8026,0.80215,0.80215,118000000.0
2008-03-13 08:04:00,0.8021,0.8021,0.8015,0.8018,284100000.0
2008-03-13 08:05:00,0.8018,0.8018,0.801,0.8011,178300000.0
2008-03-13 08:06:00,0.8011,0.80135,0.8011,0.8012,125600000.0
2008-03-13 08:07:00,0.8012,0.8014,0.8011,0.8013,140400000.0
2008-03-13 08:08:00,0.8013,0.8016,0.8013,0.8016,105900000.0
2008-03-13 08:09:00,0.8016,0.802,0.8015,0.8015,109300000.0
2008-03-13 08:10:00,0.8015,0.8018,0.8015,0.8018,101700000.0
2008-03-13 08:11:00,0.8018,0.8018,0.8016,0.8016,99200000.0
2008-03-13 08:12:00,0.8016,0.802,0.8016,0.802,131600000.0
2008-03-13 08:13:00,0.802,0.8024,0.802,0.8023,126800000.0
2008-03-13 08:14:00,0.8023,0.8023,0.8022,0.8022,92700000.0
2008-03-13 08:15:00,0.8022,0.8025,0.8022,0.8025,131000000.0
2008-03-13 08:16:00,0.8025,0.8025,0.8025,0.8025,216800000.0
2008-03-13 08:17:00,0.8025,0.8025,0.80215,0.8022,369300000.0
2008-03-13 08:18:00,0.8022,0.8022,0.8022,0.8022,91000000.0
2008-03-13 08:19:00,0.8022,0.8022,0.8022,0.8022,92000000.0
2008-03-13 08:20:00,0.8022,0.8022,0.80215,0.8022,421100000.0
2008-03-13 08:21:00,0.8022,0.8024,0.8022,0.8024,108700000.0
2008-03-13 08:22:00,0.8024,0.80255,0.80235,0.80235,288100000.0
2008-03-13 08:23:00,0.80235,0.8026,0.80235,0.8026,170200000.0
2008-03-13 08:24:00,0.8026,0.8028,0.8024,0.8024,112000000.0
2008-03-13 08:25:00,0.8023,0.8025,0.8023,0.8025,110800000.0
2008-03-13 08:26:00,0.8025,0.8027,0.8025,0.8027,101000000.0
2008-03-13 08:27:00,0.8027,0.8027,0.802,0.8021,105600000.0
2008-03-13 08:28:00,0.8021,0.8023,0.8021,0.8023,100100000.0
2008-03-13 08:29:00,0.8023,0.8024,0.80225,0.8024,162800000.0
2008-03-13 08:30:00,0.8024,0.8024,0.802,0.8024,145500000.0
2008-03-13 08:31:00,0.8024,0.8024,0.8023,0.8023,95000000.0
2008-03-13 08:32:00,0.8023,0.80245,0.8023,0.80245,115800000.0
2008-03-13 08:33:00,0.80245,0.8027,0.80215,0.80215,276800000.0
2008-03-13 08:34:00,0.80215,0.80235,0.8021,0.8022,258400000.0
2008-03-13 08:35:00,0.8022,0.8024,0.8022,0.8022,93800000.0
2008-03-13 08:36:00,0.8022,0.8024,0.8022,0.8024,92300000.0
2008-03-13 08:37:00,0.8024,0.8029,0.8024,0.8029,118200000.0
2008-03-13 08:38:00,0.8029,0.8033,0.80245,0.8031,262200000.0
2008-03-13 08:39:00,0.8031,0.8031,0.8029,0.8029,94400000.0
2008-03-13 08:40:00,0.8029,0.8029,0.8029,0.8029,92500000.0
2008-03-13 08:41:00,0.8029,0.8029,0.8028,0.8029,92500000.0
2008-03-13 08:42:00,0.8029,0.8029,0.8028,0.8029,92000000.0
2008-03-13 08:43:00,0.8029,0.8029,0.8028,0.8029,96000000.0
2008-03-13 08:44:00,0.8029,0.803,0.8029,0.803,90500000.0
2008-03-13 08:45:00,0.803,0.803,0.8029,0.803,91500000.0
2008-03-13 08:46:00,0.803,0.803,0.8027,0.8028,163100000.0
2008-03-13 08:47:00,0.8028,0.8032,0.8028,0.8032,111300000.0
2008-03-13 08:48:00,0.8032,0.8032,0.8032,0.8032,92500000.0
2008-03-13 08:49:00,0.8032,0.8032,0.803,0.8031,99000000.0
2008-03-13 08:50:00,0.8031,0.8031,0.8031,0.8031,92500000.0
2008-03-13 08:51:00,0.8031,0.8031,0.8031,0.8031,91000000.0
2008-03-13 08:52:00,0.8031,0.8031,0.8029,0.8029,91500000.0
2008-03-13 08:53:00,0.8029,0.803,0.8029,0.803,92500000.0
2008-03-13 08:54:00,0.803,0.803,0.8022,0.8022,95400000.0
2008-03-13 08:55:00,0.8022,0.8025,0.8022,0.8025,250300000.0
2008-03-13 08:56:00,0.8025,0.80255,0.8025,0.80255,509200000.0
2008-03-13 08:57:00,0.80255,0.80255,0.8025,0.80255,442200000.0
2008-03-13 08:58:00,0.80255,0.8026,0.8025,0.8026,382100000.0
2008-03-13 08:59:00,0.8026,0.80275,0.8026,0.8026,94100000.0
2008-03-13 09:00:00,0.8026,0.8026,0.8022,0.80235,99600000.0
2008-03-13 09:01:00,0.80235,0.8024,0.8022,0.8023,121000000.0
2008-03-13 09:02:00,0.8023,0.8023,0.8022,0.8022,94000000.0
2008-03-13 09:03:00,0.8022,0.8026,0.8022,0.80225,193900000.0
2008-03-13 09:04:00,0.80225,0.8026,0.8022,0.8026,343600000.0
2008-03-13 09:05:00,0.8026,0.8032,0.8026,0.803,104700000.0
2008-03-13 09:06:00,0.803,0.8031,0.8028,0.803,108600000.0
2008-03-13 09:07:00,0.80305,0.80315,0.8028,0.8028,158900000.0
2008-03-13 09:08:00,0.8028,0.8028,0.8015,0.80155,134800000.0
2008-03-13 09:09:00,0.8016,0.8024,0.8016,0.8024,264700000.0
2008-03-13 09:10:00,0.8024,0.80255,0.8021,0.8023,97800000.0
2008-03-13 09:11:00,0.8023,0.8025,0.8023,0.8023,93900000.0
2008-03-13 09:12:00,0.8023,0.8023,0.8022,0.8022,92000000.0
2008-03-13 09:13:00,0.8022,0.8022,0.8022,0.8022,93000000.0
2008-03-13 09:14:00,0.8022,0.8023,0.8022,0.8022,97800000.0
2008-03-13 09:15:00,0.8022,0.8023,0.8022,0.8022,92200000.0
2008-03-13 09:16:00,0.8022,0.8022,0.8021,0.8021,93000000.0
2008-03-13 09:17:00,0.8021,0.8026,0.8021,0.8024,230600000.0
2008-03-13 09:18:00,0.8024,0.8024,0.802,0.8021,112500000.0
2008-03-13 09:19:00,0.8021,0.8022,0.8021,0.8021,120100000.0
2008-03-13 09:20:00,0.80215,0.8024,0.8021,0.80215,518200000.0
2008-03-13 09:21:00,0.80215,0.80215,0.8021,0.8021,739000000.0
2008-03-13 09:22:00,0.8021,0.80285,0.8021,0.8024,171300000.0
2008-03-13 09:23:00,0.80235,0.8035,0.8023,0.8032,251700000.0
2008-03-13 09:24:00,0.8032,0.8043,0.803,0.8041,167200000.0
2008-03-13 09:25:00,0.8041,0.80415,0.80395,0.804,131600000.0
2008-03-13 09:26:00,0.8041,0.8041,0.8031,0.8033,119300000.0
2008-03-13 09:27:00,0.8033,0.8033,0.80265,0.803,280500000.0
2008-03-13 09:28:00,0.803,0.8033,0.803,0.8033,134700000.0
2008-03-13 09:29:00,0.8033,0.8038,0.8032,0.8038,120900000.0
2008-03-13 09:30:00,0.8038,0.8038,0.8036,0.8036,94200000.0
2008-03-13 09:31:00,0.8036,0.80365,0.8033,0.8034,79600000.0
2008-03-13 09:32:00,0.8034,0.8034,0.8033,0.8034,91500000.0
2008-03-13 09:33:00,0.8034,0.8034,0.8033,0.8033,93000000.0
2008-03-13 09:34:00,0.8033,0.8034,0.8033,0.8034,94300000.0
2008-03-13 09:35:00,0.8034,0.8034,0.803,0.803,94000000.0
2008-03-13 09:36:00,0.803,0.8035,0.803,0.8033,110900000.0
2008-03-13 09:37:00,0.8033,0.8033,0.8027,0.8027,101900000.0
2008-03-13 09:38:00,0.8027,0.8028,0.8025,0.8028,111500000.0
2008-03-13 09:39:00,0.8028,0.803,0.8025,0.8025,102700000.0
2008-03-13 09:40:00,0.8025,0.8028,0.8025,0.8028,97300000.0
2008-03-13 09:41:00,0.8028,0.803,0.80265,0.8029,251500000.0
2008-03-13 09:42:00,0.8029,0.8035,0.80265,0.80335,324600000.0
2008-03-13 09:43:00,0.80335,0.8036,0.80295,0.8033,341400000.0
2008-03-13 09:44:00,0.80335,0.8039,0.80305,0.80305,307200000.0
2008-03-13 09:45:00,0.80305,0.8038,0.80305,0.8038,138400000.0
2008-03-13 09:46:00,0.8038,0.804,0.8038,0.804,101800000.0
2008-03-13 09:47:00,0.804,0.80415,0.804,0.8041,158200000.0
2008-03-13 09:48:00,0.8041,0.8041,0.8041,0.8041,91000000.0
2008-03-13 09:49:00,0.8041,0.8044,0.8041,0.8041,120200000.0
2008-03-13 09:50:00,0.8041,0.8046,0.8041,0.8046,91800000.0
2008-03-13 09:51:00,0.8046,0.8046,0.8045,0.8045,89000000.0
2008-03-13 09:52:00,0.8045,0.8045,0.80445,0.8045,99400000.0
2008-03-13 09:53:00,0.8045,0.8045,0.8042,0.8042,89700000.0
2008-03-13 09:54:00,0.8042,0.8043,0.8042,0.8043,84500000.0
2008-03-13 09:55:00,0.8043,0.8043,0.80415,0.8042,106100000.0
2008-03-13 09:56:00,0.8042,0.8043,0.804,0.804,88600000.0
2008-03-13 09:57:00,0.804,0.8043,0.804,0.804,114800000.0
2008-03-13 09:58:00,0.804,0.804,0.80395,0.80395,1246700000.0
2008-03-13 09:59:00,0.80395,0.80395,0.8038,0.8038,373100000.0
2008-03-13 10:00:00,0.8038,0.80395,0.80365,0.8038,210600000.0
2008-03-13 10:01:00,0.8038,0.8039,0.8038,0.8039,91000000.0
2008-03-13 10:02:00,0.8039,0.8041,0.8039,0.804,168900000.0
2008-03-13 10:03:00,0.804,0.804,0.80395,0.80395,206000000.0
2008-03-13 10:04:00,0.80395,0.80395,0.8039,0.8039,261600000.0
2008-03-13 10:05:00,0.8039,0.8039,0.8039,0.8039,91500000.0
2008-03-13 10:06:00,0.8039,0.80395,0.80375,0.80375,273600000.0
2008-03-13 10:07:00,0.80375,0.80375,0.80365,0.80365,969600000.0
2008-03-13 10:08:00,0.80365,0.8041,0.80365,0.8041,221100000.0
2008-03-13 10:09:00,0.8041,0.8042,0.8039,0.8039,102700000.0
2008-03-13 10:10:00,0.8039,0.8041,0.8039,0.80395,330000000.0
2008-03-13 10:11:00,0.80395,0.80395,0.8038,0.80385,442700000.0
2008-03-13 10:12:00,0.80385,0.80405,0.80385,0.80395,470400000.0
2008-03-13 10:13:00,0.80395,0.80395,0.80395,0.80395,444000000.0
2008-03-13 10:14:00,0.80395,0.804,0.80385,0.804,373800000.0
2008-03-13 10:15:00,0.804,0.804,0.804,0.804,94000000.0
2008-03-13 10:16:00,0.804,0.8042,0.804,0.8042,92000000.0
2008-03-13 10:17:00,0.8042,0.8042,0.804,0.804,94700000.0
2008-03-13 10:18:00,0.804,0.8042,0.804,0.804,95700000.0
2008-03-13 10:19:00,0.804,0.804,0.804,0.804,92000000.0
2008-03-13 10:20:00,0.804,0.80405,0.804,0.80405,242200000.0
2008-03-13 10:21:00,0.80405,0.8041,0.804,0.804,235100000.0
2008-03-13 10:22:00,0.804,0.8042,0.804,0.804,94000000.0
2008-03-13 10:23:00,0.804,0.8045,0.804,0.8042,191600000.0
2008-03-13 10:24:00,0.8042,0.8042,0.804,0.80415,412100000.0
2008-03-13 10:25:00,0.80415,0.8043,0.80405,0.8041,369200000.0
2008-03-13 10:26:00,0.8041,0.80415,0.8041,0.8041,468800000.0
2008-03-13 10:27:00,0.8041,0.8043,0.8041,0.8043,95900000.0
2008-03-13 10:28:00,0.8043,0.8044,0.8043,0.8044,94000000.0
2008-03-13 10:29:00,0.8044,0.8044,0.8043,0.8044,90000000.0
2008-03-13 10:30:00,0.8044,0.8044,0.8043,0.8043,94000000.0
2008-03-13 10:31:00,0.8043,0.8044,0.8043,0.8044,93500000.0
2008-03-13 10:32:00,0.8044,0.8044,0.8041,0.8042,200600000.0
2008-03-13 10:33:00,0.8042,0.8045,0.8042,0.8045,95900000.0
2008-03-13 10:34:00,0.8045,0.8046,0.8045,0.8045,95400000.0
2008-03-13 10:35:00,0.8045,0.80505,0.8045,0.80505,227900000.0
2008-03-13 10:36:00,0.80505,0.8052,0.80505,0.8052,134200000.0
2008-03-13 10:37:00,0.8052,0.8056,0.8052,0.8053,137900000.0
2008-03-13 10:38:00,0.8053,0.8053,0.80495,0.80495,110800000.0
2008-03-13 10:39:00,0.80495,0.805,0.8045,0.805,115100000.0
2008-03-13 10:40:00,0.805,0.8051,0.805,0.8051,95500000.0
2008-03-13 10:41:00,0.8051,0.8051,0.8041,0.8045,138000000.0
2008-03-13 10:42:00,0.8045,0.8052,0.8045,0.8051,271300000.0
2008-03-13 10:43:00,0.80485,0.8054,0.8046,0.80485,297600000.0
2008-03-13 10:44:00,0.8048,0.8056,0.8048,0.80525,486200000.0
2008-03-13 10:45:00,0.80525,0.80525,0.805,0.805,192500000.0
2008-03-13 10:46:00,0.805,0.8051,0.8049,0.805,243100000.0
2008-03-13 10:47:00,0.805,0.80505,0.8048,0.805,415300000.0
2008-03-13 10:48:00,0.805,0.8053,0.805,0.805,120100000.0
2008-03-13 10:49:00,0.805,0.8053,0.805,0.8052,110700000.0
2008-03-13 10:50:00,0.8052,0.80525,0.8052,0.80525,130500000.0
2008-03-13 10:51:00,0.80525,0.80545,0.8052,0.80545,123100000.0
2008-03-13 10:52:00,0.80545,0.80545,0.8053,0.8054,100800000.0
2008-03-13 10:53:00,0.8054,0.8054,0.8053,0.8053,95300000.0
2008-03-13 10:54:00,0.8053,0.80535,0.8053,0.80535,657100000.0
2008-03-13 10:55:00,0.80535,0.8055,0.8053,0.8055,310300000.0
2008-03-13 10:56:00,0.8055,0.8056,0.8055,0.8056,92300000.0
2008-03-13 10:57:00,0.8056,0.80575,0.8055,0.8056,98900000.0
2008-03-13 10:58:00,0.8056,0.80625,0.8056,0.8059,151100000.0
2008-03-13 10:59:00,0.8059,0.8059,0.8058,0.8059,93000000.0
2008-03-13 11:00:00,0.8059,0.806,0.8059,0.8059,94100000.0
2008-03-13 11:01:00,0.8059,0.806,0.8059,0.806,96800000.0
2008-03-13 11:02:00,0.806,0.806,0.8056,0.8056,92500000.0
2008-03-13 11:03:00,0.8056,0.8057,0.8055,0.8057,114300000.0
2008-03-13 11:04:00,0.8057,0.8058,0.8057,0.8058,94700000.0
2008-03-13 11:05:00,0.8058,0.8061,0.8057,0.806,117900000.0
2008-03-13 11:06:00,0.806,0.8061,0.806,0.8061,158800000.0
2008-03-13 11:07:00,0.8061,0.8065,0.8061,0.8065,103500000.0
2008-03-13 11:08:00,0.8065,0.8073,0.8064,0.8073,103900000.0
2008-03-13 11:09:00,0.8073,0.8073,0.8065,0.8068,121800000.0
2008-03-13 11:10:00,0.8068,0.8071,0.8068,0.8069,101100000.0
2008-03-13 11:11:00,0.8069,0.8071,0.8068,0.8069,99200000.0
2008-03-13 11:12:00,0.8069,0.8074,0.8068,0.8074,95100000.0
2008-03-13 11:13:00,0.8074,0.8075,0.80665,0.8073,150300000.0
2008-03-13 11:14:00,0.8073,0.8073,0.8073,0.8073,92000000.0
2008-03-13 11:15:00,0.8073,0.8073,0.8073,0.8073,90500000.0
2008-03-13 11:16:00,0.8073,0.8075,0.8073,0.8075,96600000.0
2008-03-13 11:17:00,0.8075,0.8085,0.8075,0.80845,261800000.0
2008-03-13 11:18:00,0.80845,0.80845,0.8077,0.80785,268400000.0
2008-03-13 11:19:00,0.80785,0.808,0.8077,0.8078,103400000.0
2008-03-13 11:20:00,0.8078,0.80785,0.8073,0.8075,128500000.0
2008-03-13 11:21:00,0.8075,0.8076,0.8075,0.8076,112000000.0
2008-03-13 11:22:00,0.8076,0.8079,0.8076,0.80765,135000000.0
2008-03-13 11:23:00,0.80765,0.80815,0.80765,0.80815,576500000.0
2008-03-13 11:24:00,0.80815,0.8085,0.80815,0.8085,317900000.0
2008-03-13 11:25:00,0.8085,0.8086,0.80795,0.80825,338200000.0
2008-03-13 11:26:00,0.80825,0.80845,0.80715,0.8077,300300000.0
2008-03-13 11:27:00,0.8077,0.8078,0.8073,0.8075,219200000.0
2008-03-13 11:28:00,0.8075,0.8085,0.8075,0.80815,536200000.0
2008-03-13 11:29:00,0.8082,0.80845,0.8077,0.8079,350700000.0
2008-03-13 11:30:00,0.8079,0.8081,0.8079,0.8081,93000000.0
2008-03-13 11:31:00,0.8081,0.8081,0.8073,0.8073,146600000.0
2008-03-13 11:32:00,0.8073,0.8077,0.8073,0.8077,168700000.0
2008-03-13 11:33:00,0.8077,0.80775,0.80675,0.8069,280700000.0
2008-03-13 11:34:00,0.8069,0.8071,0.8066,0.80685,256100000.0
2008-03-13 11:35:00,0.80685,0.80745,0.8068,0.8072,313500000.0
2008-03-13 11:36:00,0.8072,0.80745,0.80695,0.80745,227100000.0
2008-03-13 11:37:00,0.80745,0.80745,0.8072,0.8072,76400000.0
2008-03-13 11:38:00,0.8072,0.80735,0.8072,0.8073,96100000.0
2008-03-13 11:39:00,0.8073,0.8075,0.80695,0.80695,425000000.0
2008-03-13 11:40:00,0.80695,0.80735,0.80695,0.80735,370400000.0
2008-03-13 11:41:00,0.80735,0.8076,0.80725,0.8074,440300000.0
2008-03-13 11:42:00,0.8074,0.8075,0.8072,0.8072,210300000.0
2008-03-13 11:43:00,0.8072,0.8072,0.80715,0.80715,183700000.0
2008-03-13 11:44:00,0.80715,0.8075,0.80715,0.8075,181300000.0
2008-03-13 11:45:00,0.8075,0.8075,0.8072,0.8072,92000000.0
2008-03-13 11:46:00,0.8072,0.8072,0.8072,0.8072,93000000.0
2008-03-13 11:47:00,0.8072,0.8072,0.8072,0.8072,92500000.0
2008-03-13 11:48:00,0.8072,0.8073,0.8071,0.8073,93500000.0
2008-03-13 11:49:00,0.8073,0.8073,0.8072,0.80725,240700000.0
2008-03-13 11:50:00,0.80725,0.808,0.8072,0.808,401500000.0
2008-03-13 11:51:00,0.808,0.80815,0.80705,0.8076,387400000.0
2008-03-13 11:52:00,0.8076,0.80765,0.80725,0.80735,430400000.0
2008-03-13 11:53:00,0.80735,0.8074,0.80705,0.8072,491600000.0
2008-03-13 11:54:00,0.8072,0.80735,0.807,0.80735,469400000.0
2008-03-13 11:55:00,0.80735,0.80765,0.8071,0.8076,465500000.0
2008-03-13 11:56:00,0.8076,0.8076,0.8073,0.8076,701700000.0
2008-03-13 11:57:00,0.8076,0.8076,0.80735,0.8074,440500000.0
2008-03-13 11:58:00,0.8074,0.8079,0.8073,0.8073,420100000.0
2008-03-13 11:59:00,0.8073,0.8073,0.8073,0.8073,92500000.0
2008-03-13 12:00:00,0.80725,0.80725,0.80715,0.80715,359900000.0
2008-03-13 12:01:00,0.80715,0.80715,0.8068,0.807,141200000.0
2008-03-13 12:02:00,0.807,0.8073,0.80695,0.8073,253200000.0
2008-03-13 12:03:00,0.8073,0.8073,0.8072,0.8073,137700000.0
2008-03-13 12:04:00,0.8073,0.8075,0.80725,0.8075,182500000.0
2008-03-13 12:05:00,0.8075,0.8075,0.8075,0.8075,176000000.0
2008-03-13 12:06:00,0.8075,0.8076,0.8075,0.8076,194600000.0
2008-03-13 12:07:00,0.8076,0.8077,0.8073,0.8075,128000000.0
2008-03-13 12:08:00,0.8075,0.8075,0.8075,0.8075,92000000.0
2008-03-13 12:09:00,0.8075,0.8076,0.8075,0.8076,96000000.0
2008-03-13 12:10:00,0.8076,0.8076,0.8075,0.8075,94400000.0
2008-03-13 12:11:00,0.8075,0.8076,0.8075,0.8076,93500000.0
2008-03-13 12:12:00,0.8076,0.80775,0.8076,0.8076,97100000.0
2008-03-13 12:13:00,0.8076,0.8076,0.8075,0.8075,92000000.0
2008-03-13 12:14:00,0.8075,0.8075,0.807,0.80715,264700000.0
2008-03-13 12:15:00,0.80715,0.8073,0.8071,0.8073,117900000.0
2008-03-13 12:16:00,0.8073,0.8074,0.8073,0.8073,102600000.0
2008-03-13 12:17:00,0.8073,0.8075,0.8071,0.8073,104300000.0
2008-03-13 12:18:00,0.8073,0.8073,0.8072,0.8073,94000000.0
2008-03-13 12:19:00,0.8073,0.8074,0.8073,0.8074,106200000.0
2008-03-13 12:20:00,0.8074,0.8075,0.8074,0.8075,91500000.0
2008-03-13 12:21:00,0.8075,0.8075,0.8075,0.8075,91000000.0
2008-03-13 12:22:00,0.8075,0.8075,0.8075,0.8075,92000000.0
2008-03-13 12:23:00,0.8075,0.8075,0.807,0.80705,480100000.0
2008-03-13 12:24:00,0.80705,0.8073,0.80705,0.8073,417800000.0
2008-03-13 12:25:00,0.8073,0.8076,0.80705,0.80745,128700000.0
2008-03-13 12:26:00,0.80745,0.80745,0.8073,0.8073,82900000.0
2008-03-13 12:27:00,0.8073,0.8073,0.8073,0.8073,92500000.0
2008-03-13 12:28:00,0.8073,0.8073,0.8073,0.8073,93000000.0
2008-03-13 12:29:00,0.8073,0.8073,0.8073,0.8073,92500000.0
2008-03-13 12:30:00,0.8073,0.8073,0.8073,0.8073,151600000.0
2008-03-13 12:31:00,0.8073,0.8075,0.8073,0.8073,128200000.0
2008-03-13 12:32:00,0.8073,0.8073,0.8073,0.8073,93000000.0
2008-03-13 12:33:00,0.8073,0.8075,0.8073,0.8073,100500000.0
2008-03-13 12:34:00,0.8073,0.8073,0.8073,0.8073,93000000.0
2008-03-13 12:35:00,0.8073,0.8076,0.8073,0.8073,95300000.0
2008-03-13 12:36:00,0.8073,0.8073,0.8073,0.8073,93500000.0
2008-03-13 12:37:00,0.8073,0.8075,0.8073,0.8075,97300000.0
2008-03-13 12:38:00,0.8075,0.8075,0.8075,0.8075,90000000.0
2008-03-13 12:39:00,0.8075,0.8076,0.8075,0.8075,92000000.0
2008-03-13 12:40:00,0.8075,0.8075,0.8075,0.8075,92000000.0
2008-03-13 12:41:00,0.8075,0.80795,0.8075,0.8075,92000000.0
2008-03-13 12:42:00,0.8075,0.8075,0.8073,0.8073,102300000.0
2008-03-13 12:43:00,0.8073,0.808,0.8073,0.8077,185300000.0
2008-03-13 12:44:00,0.8077,0.8077,0.8077,0.8077,121100000.0
2008-03-13 12:45:00,0.8077,0.8077,0.80735,0.80735,98600000.0
2008-03-13 12:46:00,0.80735,0.8076,0.80735,0.80755,240300000.0
2008-03-13 12:47:00,0.80755,0.80755,0.8075,0.8075,106200000.0
2008-03-13 12:48:00,0.8075,0.8075,0.8073,0.8074,95500000.0
2008-03-13 12:49:00,0.8074,0.80755,0.80735,0.80755,346300000.0
2008-03-13 12:50:00,0.80755,0.80755,0.80755,0.80755,448800000.0
2008-03-13 12:51:00,0.80755,0.80755,0.80755,0.80755,436800000.0
2008-03-13 12:52:00,0.80755,0.80755,0.80755,0.80755,439200000.0
2008-03-13 12:53:00,0.80755,0.8078,0.80755,0.8077,442700000.0
2008-03-13 12:54:00,0.8077,0.8077,0.8076,0.8076,273100000.0
2008-03-13 12:55:00,0.8076,0.8077,0.8076,0.8077,101900000.0
2008-03-13 12:56:00,0.8077,0.8077,0.8077,0.8077,91000000.0
2008-03-13 12:57:00,0.8077,0.8081,0.8076,0.8076,140200000.0
2008-03-13 12:58:00,0.8076,0.8076,0.8076,0.8076,205700000.0
2008-03-13 12:59:00,0.8076,0.8076,0.8074,0.8075,160900000.0
2008-03-13 13:00:00,0.8075,0.8077,0.8075,0.80755,433500000.0
2008-03-13 13:01:00,0.80755,0.8077,0.80755,0.8077,284900000.0
2008-03-13 13:02:00,0.8077,0.8081,0.80745,0.8078,377300000.0
2008-03-13 13:03:00,0.8078,0.8079,0.8076,0.8076,277500000.0
2008-03-13 13:04:00,0.8076,0.8078,0.8076,0.8078,347800000.0
2008-03-13 13:05:00,0.8078,0.8081,0.80745,0.8076,372000000.0
2008-03-13 13:06:00,0.8076,0.80825,0.80735,0.808,483800000.0
2008-03-13 13:07:00,0.808,0.808,0.808,0.808,93500000.0
2008-03-13 13:08:00,0.808,0.808,0.808,0.808,92500000.0
2008-03-13 13:09:00,0.808,0.8081,0.808,0.8081,92000000.0
2008-03-13 13:10:00,0.8081,0.8081,0.808,0.808,134500000.0
2008-03-13 13:11:00,0.808,0.8081,0.808,0.808,354600000.0
2008-03-13 13:12:00,0.808,0.8081,0.808,0.8081,122000000.0
2008-03-13 13:13:00,0.8081,0.8081,0.8079,0.808,164000000.0
2008-03-13 13:14:00,0.808,0.8081,0.808,0.808,105700000.0
2008-03-13 13:15:00,0.808,0.808,0.8074,0.8075,281100000.0
2008-03-13 13:16:00,0.8075,0.8076,0.8075,0.8076,208600000.0
2008-03-13 13:17:00,0.8076,0.8076,0.80755,0.8076,114900000.0
2008-03-13 13:18:00,0.8076,0.8077,0.8076,0.8077,96300000.0
2008-03-13 13:19:00,0.8077,0.8079,0.8077,0.8078,154500000.0
2008-03-13 13:20:00,0.8078,0.8078,0.8078,0.8078,358000000.0
2008-03-13 13:21:00,0.8078,0.8078,0.8078,0.8078,364000000.0
2008-03-13 13:22:00,0.8078,0.8078,0.8078,0.8078,320200000.0
2008-03-13 13:23:00,0.8078,0.8079,0.8078,0.8078,94500000.0
2008-03-13 13:24:00,0.8078,0.8078,0.8071,0.8071,343000000.0
2008-03-13 13:25:00,0.8071,0.8072,0.8071,0.8071,435900000.0
2008-03-13 13:26:00,0.8071,0.80735,0.8071,0.80735,454000000.0
2008-03-13 13:27:00,0.80735,0.8074,0.80735,0.80735,370500000.0
2008-03-13 13:28:00,0.80735,0.8074,0.80735,0.8074,322400000.0
2008-03-13 13:29:00,0.8074,0.8076,0.80735,0.80735,150900000.0
2008-03-13 13:30:00,0.80735,0.80735,0.8069,0.8069,224400000.0
2008-03-13 13:31:00,0.8069,0.8073,0.80685,0.8072,129400000.0
2008-03-13 13:32:00,0.8072,0.8075,0.8072,0.8075,90800000.0
2008-03-13 13:33:00,0.8075,0.8075,0.8073,0.80745,269500000.0
2008-03-13 13:34:00,0.8075,0.8077,0.8073,0.8077,93800000.0
2008-03-13 13:35:00,0.8077,0.8077,0.8074,0.8075,89200000.0
2008-03-13 13:36:00,0.8075,0.8075,0.8075,0.8075,91000000.0
2008-03-13 13:37:00,0.8075,0.8075,0.8075,0.8075,92000000.0
2008-03-13 13:38:00,0.8075,0.8075,0.8075,0.8075,92500000.0
2008-03-13 13:39:00,0.8075,0.8075,0.8075,0.8075,94000000.0
2008-03-13 13:40:00,0.8075,0.8075,0.8075,0.8075,90500000.0
2008-03-13 13:41:00,0.8075,0.8075,0.8075,0.8075,92000000.0
2008-03-13 13:42:00,0.8075,0.8075,0.8075,0.8075,89500000.0
2008-03-13 13:43:00,0.8075,0.8075,0.8073,0.8073,93000000.0
2008-03-13 13:44:00,0.8073,0.8075,0.80695,0.8075,221400000.0
2008-03-13 13:45:00,0.8075,0.8077,0.8073,0.8077,103500000.0
2008-03-13 13:46:00,0.8077,0.8077,0.8076,0.8077,93000000.0
2008-03-13 13:47:00,0.8077,0.8077,0.80735,0.8075,76200000.0
2008-03-13 13:48:00,0.8075,0.8075,0.8075,0.8075,436900000.0
2008-03-13 13:49:00,0.8075,0.8077,0.8075,0.8077,365000000.0
2008-03-13 13:50:00,0.8077,0.8081,0.80745,0.8075,209000000.0
2008-03-13 13:51:00,0.8075,0.80755,0.80735,0.80755,338600000.0
2008-03-13 13:52:00,0.80755,0.80755,0.80735,0.80755,47400000.0
2008-03-13 13:53:00,0.80755,0.80815,0.8075,0.80815,389500000.0
2008-03-13 13:54:00,0.80815,0.80845,0.8079,0.80845,51100000.0
2008-03-13 13:55:00,0.80845,0.80845,0.80845,0.80845,37000000.0
2008-03-13 13:56:00,0.80845,0.8087,0.80845,0.8087,49800000.0
2008-03-13 13:57:00,0.8087,0.8087,0.8085,0.8085,233300000.0
2008-03-13 13:58:00,0.8085,0.8086,0.8085,0.8085,93500000.0
2008-03-13 13:59:00,0.8085,0.8086,0.8085,0.8086,92000000.0
2008-03-13 14:00:00,0.8086,0.80875,0.8084,0.80875,98900000.0
2008-03-13 14:01:00,0.80875,0.80875,0.8084,0.8084,112600000.0
2008-03-13 14:02:00,0.8084,0.8086,0.8084,0.8086,104300000.0
2008-03-13 14:03:00,0.8086,0.8089,0.8086,0.8087,107700000.0
2008-03-13 14:04:00,0.8087,0.8087,0.8085,0.8086,261300000.0
2008-03-13 14:05:00,0.8086,0.8086,0.8084,0.8084,818400000.0
2008-03-13 14:06:00,0.8084,0.8084,0.8078,0.808,714700000.0
2008-03-13 14:07:00,0.808,0.8083,0.808,0.8083,723300000.0
2008-03-13 14:08:00,0.8083,0.8083,0.8081,0.8082,562900000.0
2008-03-13 14:09:00,0.8082,0.8082,0.8078,0.80795,854800000.0
2008-03-13 14:10:00,0.80795,0.80835,0.80785,0.8082,221300000.0
2008-03-13 14:11:00,0.8082,0.8086,0.8082,0.80845,414600000.0
2008-03-13 14:12:00,0.80845,0.80845,0.80815,0.8084,277000000.0
2008-03-13 14:13:00,0.8084,0.8085,0.8084,0.8085,447200000.0
2008-03-13 14:14:00,0.8085,0.8088,0.8085,0.8088,261700000.0
2008-03-13 14:15:00,0.8088,0.8088,0.80865,0.80875,76200000.0
2008-03-13 14:16:00,0.80875,0.8093,0.8087,0.8093,276700000.0
2008-03-13 14:17:00,0.8093,0.81055,0.80915,0.81045,263300000.0
2008-03-13 14:18:00,0.81045,0.81045,0.8101,0.8101,99200000.0
2008-03-13 14:19:00,0.8101,0.8102,0.8096,0.8097,119200000.0
2008-03-13 14:20:00,0.8097,0.80995,0.80875,0.80875,204100000.0
2008-03-13 14:21:00,0.80875,0.80875,0.8086,0.8087,57900000.0
2008-03-13 14:22:00,0.8087,0.809,0.8085,0.8085,130400000.0
2008-03-13 14:23:00,0.8085,0.8088,0.80845,0.8085,115000000.0
2008-03-13 14:24:00,0.8085,0.8089,0.8085,0.80855,117100000.0
2008-03-13 14:25:00,0.80855,0.8091,0.80855,0.80895,139000000.0
2008-03-13 14:26:00,0.80895,0.80925,0.8088,0.80925,88300000.0
2008-03-13 14:27:00,0.80925,0.8096,0.80885,0.80885,406600000.0
2008-03-13 14:28:00,0.80885,0.8091,0.80885,0.80905,341400000.0
2008-03-13 14:29:00,0.80905,0.80905,0.80855,0.8086,325700000.0
2008-03-13 14:30:00,0.8096,0.8097,0.8088,0.8089,244300000.0
2008-03-13 14:31:00,0.8089,0.80895,0.8083,0.8083,263000000.0
2008-03-13 14:32:00,0.8083,0.8086,0.8083,0.8086,510100000.0
2008-03-13 14:33:00,0.8086,0.8088,0.80815,0.80825,579300000.0
2008-03-13 14:34:00,0.80825,0.8085,0.80805,0.80805,88500000.0
2008-03-13 14:35:00,0.80805,0.80805,0.80775,0.80795,43700000.0
2008-03-13 14:36:00,0.80795,0.80795,0.80795,0.80795,36600000.0
2008-03-13 14:37:00,0.80795,0.8081,0.80795,0.80805,36400000.0
2008-03-13 14:38:00,0.80805,0.80805,0.80805,0.80805,36000000.0
2008-03-13 14:39:00,0.80805,0.80805,0.80795,0.808,36200000.0
2008-03-13 14:40:00,0.808,0.8081,0.808,0.8081,85200000.0
2008-03-13 14:41:00,0.8081,0.8083,0.808,0.8083,51400000.0
2008-03-13 14:42:00,0.8083,0.80845,0.8082,0.80845,43300000.0
2008-03-13 14:43:00,0.80845,0.80845,0.80795,0.8081,99800000.0
2008-03-13 14:44:00,0.8081,0.8082,0.807,0.8074,130100000.0
2008-03-13 14:45:00,0.8074,0.8081,0.8074,0.8081,100900000.0
2008-03-13 14:46:00,0.8081,0.8081,0.80745,0.80765,134900000.0
2008-03-13 14:47:00,0.80765,0.808,0.80755,0.8077,75200000.0
2008-03-13 14:48:00,0.8077,0.8077,0.8074,0.8074,235500000.0
2008-03-13 14:49:00,0.8074,0.8077,0.8074,0.80745,191900000.0
2008-03-13 14:50:00,0.80745,0.808,0.80745,0.8078,118200000.0
2008-03-13 14:51:00,0.8078,0.8078,0.8077,0.8077,59900000.0
2008-03-13 14:52:00,0.8077,0.80785,0.8077,0.8078,42100000.0
2008-03-13 14:53:00,0.8078,0.80785,0.80775,0.80775,36400000.0
2008-03-13 14:54:00,0.80775,0.808,0.80775,0.80795,382000000.0
2008-03-13 14:55:00,0.80795,0.80815,0.80795,0.80805,62400000.0
2008-03-13 14:56:00,0.80805,0.8082,0.80805,0.8081,41700000.0
2008-03-13 14:57:00,0.8081,0.80815,0.80805,0.8081,39000000.0
2008-03-13 14:58:00,0.8081,0.8085,0.80805,0.8081,304100000.0
2008-03-13 14:59:00,0.8081,0.80835,0.8081,0.8083,75100000.0
2008-03-13 15:00:00,0.80825,0.80845,0.80815,0.8084,76100000.0
2008-03-13 15:01:00,0.8084,0.8085,0.80805,0.80815,204600000.0
2008-03-13 15:02:00,0.808,0.80815,0.8079,0.80805,114400000.0
2008-03-13 15:03:00,0.80805,0.80825,0.80805,0.80825,117900000.0
2008-03-13 15:04:00,0.80825,0.8084,0.808,0.8082,211800000.0
2008-03-13 15:05:00,0.8082,0.8083,0.808,0.808,108300000.0
2008-03-13 15:06:00,0.808,0.80865,0.80795,0.80855,214200000.0
2008-03-13 15:07:00,0.80855,0.80855,0.8082,0.80825,96400000.0
2008-03-13 15:08:00,0.80825,0.80845,0.8082,0.8082,54400000.0
2008-03-13 15:09:00,0.80825,0.8083,0.80825,0.8083,36600000.0
2008-03-13 15:10:00,0.8083,0.8083,0.808,0.808,444300000.0
2008-03-13 15:11:00,0.808,0.808,0.80795,0.80795,441600000.0
2008-03-13 15:12:00,0.80795,0.808,0.8076,0.8076,183000000.0
2008-03-13 15:13:00,0.8076,0.8077,0.80715,0.80755,118100000.0
2008-03-13 15:14:00,0.80755,0.8078,0.80755,0.80765,122800000.0
2008-03-13 15:15:00,0.80765,0.80765,0.8076,0.80765,89600000.0
2008-03-13 15:16:00,0.8076,0.8077,0.8076,0.80765,41000000.0
2008-03-13 15:17:00,0.80765,0.8078,0.80765,0.8077,52000000.0
2008-03-13 15:18:00,0.8077,0.8077,0.8076,0.80765,37200000.0
2008-03-13 15:19:00,0.80765,0.8078,0.80765,0.8078,50000000.0
2008-03-13 15:20:00,0.8078,0.80785,0.8077,0.8078,143000000.0
2008-03-13 15:21:00,0.8078,0.8082,0.8078,0.80805,341200000.0
2008-03-13 15:22:00,0.80805,0.8082,0.808,0.808,125800000.0
2008-03-13 15:23:00,0.808,0.80805,0.808,0.808,467800000.0
2008-03-13 15:24:00,0.808,0.80805,0.8079,0.80795,196100000.0
2008-03-13 15:25:00,0.808,0.8082,0.8079,0.80805,383900000.0
2008-03-13 15:26:00,0.80805,0.80825,0.808,0.808,282800000.0
2008-03-13 15:27:00,0.80785,0.8082,0.80785,0.80815,452100000.0
2008-03-13 15:28:00,0.80815,0.80835,0.80805,0.8083,390400000.0
2008-03-13 15:29:00,0.8083,0.8085,0.8082,0.80845,204600000.0
2008-03-13 15:30:00,0.80845,0.80855,0.80845,0.8085,407000000.0
2008-03-13 15:31:00,0.8085,0.8085,0.8082,0.8083,133600000.0
2008-03-13 15:32:00,0.8083,0.80865,0.80825,0.8086,193000000.0
2008-03-13 15:33:00,0.8086,0.8092,0.8086,0.8092,74600000.0
2008-03-13 15:34:00,0.80915,0.8092,0.80855,0.80865,123700000.0
2008-03-13 15:35:00,0.80865,0.8088,0.8086,0.8087,97400000.0
2008-03-13 15:36:00,0.8087,0.809,0.8087,0.80895,210500000.0
2008-03-13 15:37:00,0.80895,0.8091,0.8089,0.80895,427000000.0
2008-03-13 15:38:00,0.80895,0.80895,0.80865,0.8087,445700000.0
2008-03-13 15:39:00,0.8087,0.8087,0.8085,0.80865,391600000.0
2008-03-13 15:40:00,0.80865,0.80885,0.8085,0.8088,281100000.0
2008-03-13 15:41:00,0.8088,0.80895,0.80875,0.80895,179200000.0
2008-03-13 15:42:00,0.80895,0.80935,0.80895,0.8093,131900000.0
2008-03-13 15:43:00,0.8093,0.80935,0.8093,0.80935,69000000.0
2008-03-13 15:44:00,0.80935,0.8095,0.80885,0.8092,214800000.0
2008-03-13 15:45:00,0.8092,0.8095,0.809,0.809,236200000.0
2008-03-13 15:46:00,0.809,0.8095,0.809,0.8094,173100000.0
2008-03-13 15:47:00,0.8094,0.8096,0.80915,0.8096,195800000.0
2008-03-13 15:48:00,0.8096,0.81,0.8096,0.80995,183100000.0
2008-03-13 15:49:00,0.80995,0.81,0.8091,0.8093,221500000.0
2008-03-13 15:50:00,0.8093,0.80935,0.80915,0.8092,136500000.0
2008-03-13 15:51:00,0.8092,0.80945,0.8092,0.80945,9600000.0
2008-03-13 15:52:00,0.80935,0.8097,0.8093,0.8096,82300000.0
2008-03-13 15:53:00,0.8096,0.8096,0.80925,0.80935,61600000.0
2008-03-13 15:54:00,0.80935,0.80935,0.80935,0.80935,43000000.0
2008-03-13 15:55:00,0.80935,0.8094,0.80925,0.80935,46800000.0
2008-03-13 15:56:00,0.80935,0.8094,0.80935,0.80935,42800000.0
2008-03-13 15:57:00,0.80935,0.80935,0.80935,0.80935,43200000.0
2008-03-13 15:58:00,0.80935,0.8094,0.8093,0.80935,264100000.0
2008-03-13 15:59:00,0.80935,0.80955,0.8093,0.80955,137200000.0
2008-03-13 16:00:00,0.80955,0.80955,0.8093,0.8094,1000200000.0
2008-03-13 16:01:00,0.8094,0.8097,0.8094,0.80965,132400000.0
2008-03-13 16:02:00,0.80965,0.8097,0.80935,0.80955,80700000.0
2008-03-13 16:03:00,0.80955,0.80965,0.80955,0.8096,42600000.0
2008-03-13 16:04:00,0.8096,0.8096,0.8096,0.8096,42800000.0
2008-03-13 16:05:00,0.8096,0.80985,0.80955,0.80965,45200000.0
2008-03-13 16:06:00,0.80965,0.80985,0.8096,0.80965,55700000.0
2008-03-13 16:07:00,0.80965,0.80965,0.8092,0.80945,288600000.0
2008-03-13 16:08:00,0.80945,0.80975,0.8093,0.80975,213400000.0
2008-03-13 16:09:00,0.80975,0.80975,0.8095,0.8097,382900000.0
2008-03-13 16:10:00,0.8097,0.8098,0.80955,0.8097,415200000.0
2008-03-13 16:11:00,0.8097,0.8098,0.8094,0.8094,209600000.0
2008-03-13 16:12:00,0.8094,0.80945,0.8093,0.8094,273200000.0
2008-03-13 16:13:00,0.8094,0.8096,0.8094,0.80955,314500000.0
2008-03-13 16:14:00,0.80955,0.80965,0.8095,0.8095,263900000.0
2008-03-13 16:15:00,0.8095,0.81,0.8093,0.8097,414900000.0
2008-03-13 16:16:00,0.8098,0.80985,0.8096,0.8096,84600000.0
2008-03-13 16:17:00,0.8096,0.80965,0.8095,0.8096,115200000.0
2008-03-13 16:18:00,0.8096,0.8101,0.80955,0.8097,66400000.0
2008-03-13 16:19:00,0.8097,0.8098,0.80945,0.8097,194000000.0
2008-03-13 16:20:00,0.8097,0.80975,0.8095,0.80955,108600000.0
2008-03-13 16:21:00,0.80955,0.8098,0.80955,0.8098,89600000.0
2008-03-13 16:22:00,0.8098,0.8099,0.8097,0.8098,81900000.0
2008-03-13 16:23:00,0.8098,0.8099,0.8097,0.8097,76200000.0
2008-03-13 16:24:00,0.8097,0.8097,0.8094,0.8095,131200000.0
2008-03-13 16:25:00,0.8095,0.8096,0.80895,0.809,189600000.0
2008-03-13 16:26:00,0.809,0.80965,0.809,0.8095,331600000.0
2008-03-13 16:27:00,0.8095,0.8097,0.8094,0.80965,345300000.0
2008-03-13 16:28:00,0.80965,0.80975,0.80965,0.80975,523300000.0
2008-03-13 16:29:00,0.8098,0.8098,0.8096,0.80965,233100000.0
2008-03-13 16:30:00,0.80965,0.80985,0.80965,0.80975,468400000.0
2008-03-13 16:31:00,0.80975,0.8099,0.80955,0.8099,583300000.0
2008-03-13 16:32:00,0.8099,0.81,0.8099,0.81,335300000.0
2008-03-13 16:33:00,0.81,0.81,0.80955,0.80995,426600000.0
2008-03-13 16:34:00,0.80995,0.81045,0.8098,0.8098,460500000.0
2008-03-13 16:35:00,0.8098,0.8108,0.80975,0.8106,211700000.0
2008-03-13 16:36:00,0.8106,0.8106,0.8099,0.81,336000000.0
2008-03-13 16:37:00,0.81005,0.81015,0.8095,0.8099,301400000.0
2008-03-13 16:38:00,0.8099,0.81045,0.8098,0.81025,454600000.0
2008-03-13 16:39:00,0.81025,0.8105,0.8098,0.8105,557500000.0
2008-03-13 16:40:00,0.8105,0.8111,0.8104,0.81055,385000000.0
2008-03-13 16:41:00,0.81055,0.8106,0.8099,0.8104,160900000.0
2008-03-13 16:42:00,0.8104,0.81065,0.81035,0.8106,290100000.0
2008-03-13 16:43:00,0.8106,0.8109,0.8106,0.8106,830000000.0
2008-03-13 16:44:00,0.81055,0.81075,0.8102,0.81065,434100000.0
2008-03-13 16:45:00,0.81065,0.81065,0.81045,0.81065,160500000.0
2008-03-13 16:46:00,0.81065,0.81075,0.81055,0.8107,55200000.0
2008-03-13 16:47:00,0.8107,0.8107,0.8106,0.81065,57700000.0
2008-03-13 16:48:00,0.81065,0.81105,0.81065,0.81085,148700000.0
2008-03-13 16:49:00,0.81085,0.81095,0.81065,0.81085,252200000.0
2008-03-13 16:50:00,0.81085,0.8111,0.81085,0.81105,111900000.0
2008-03-13 16:51:00,0.81105,0.8116,0.811,0.81125,237000000.0
2008-03-13 16:52:00,0.81125,0.8113,0.8108,0.8108,258100000.0
2008-03-13 16:53:00,0.8108,0.8112,0.8107,0.81085,217600000.0
2008-03-13 16:54:00,0.81085,0.81085,0.81055,0.8107,374800000.0
2008-03-13 16:55:00,0.8107,0.8109,0.8107,0.8109,118700000.0
2008-03-13 16:56:00,0.8109,0.8109,0.8105,0.81065,66600000.0
2008-03-13 16:57:00,0.81065,0.8107,0.8106,0.8107,60200000.0
2008-03-13 16:58:00,0.8107,0.81075,0.81065,0.8107,244100000.0
2008-03-13 16:59:00,0.8107,0.8107,0.8106,0.81065,105500000.0
2008-03-13 17:00:00,0.81065,0.8107,0.8104,0.8104,148900000.0
2008-03-13 17:01:00,0.8104,0.8105,0.8102,0.8105,208300000.0
2008-03-13 17:02:00,0.8105,0.8105,0.8103,0.8104,144500000.0
2008-03-13 17:03:00,0.8104,0.8105,0.81015,0.8102,198700000.0
2008-03-13 17:04:00,0.8102,0.8104,0.8102,0.81035,253600000.0
2008-03-13 17:05:00,0.81035,0.8104,0.8102,0.8102,50200000.0
2008-03-13 17:06:00,0.8102,0.8103,0.809,0.8094,158000000.0
2008-03-13 17:07:00,0.8094,0.80975,0.80915,0.80955,448400000.0
2008-03-13 17:08:00,0.80955,0.8105,0.80955,0.8105,270700000.0
2008-03-13 17:09:00,0.8105,0.8108,0.8104,0.81065,255400000.0
2008-03-13 17:10:00,0.81065,0.811,0.81065,0.81085,150100000.0
2008-03-13 17:11:00,0.81085,0.8109,0.81065,0.8109,379400000.0
2008-03-13 17:12:00,0.8109,0.81095,0.81075,0.81075,247200000.0
2008-03-13 17:13:00,0.81075,0.8111,0.81075,0.81085,194000000.0
2008-03-13 17:14:00,0.81085,0.8109,0.81075,0.81075,42000000.0
2008-03-13 17:15:00,0.81075,0.81075,0.8107,0.81075,39600000.0
2008-03-13 17:16:00,0.81075,0.811,0.81075,0.81095,52500000.0
2008-03-13 17:17:00,0.81095,0.811,0.8108,0.81095,45300000.0
2008-03-13 17:18:00,0.81095,0.8111,0.81095,0.81095,169000000.0
2008-03-13 17:19:00,0.81095,0.8115,0.81095,0.8114,125300000.0
2008-03-13 17:20:00,0.8114,0.8116,0.8113,0.8116,200200000.0
2008-03-13 17:21:00,0.8116,0.8116,0.8114,0.8116,109500000.0
2008-03-13 17:22:00,0.8116,0.81185,0.8115,0.81155,243600000.0
2008-03-13 17:23:00,0.8116,0.81225,0.8115,0.812,431400000.0
2008-03-13 17:24:00,0.812,0.8136,0.8118,0.8128,282700000.0
2008-03-13 17:25:00,0.8129,0.8135,0.8129,0.8131,428800000.0
2008-03-13 17:26:00,0.8131,0.81325,0.813,0.81315,192600000.0
2008-03-13 17:27:00,0.81315,0.81315,0.813,0.81305,70200000.0
2008-03-13 17:28:00,0.81305,0.81315,0.81305,0.8131,81700000.0
2008-03-13 17:29:00,0.8131,0.81335,0.81295,0.813,127500000.0
2008-03-13 17:30:00,0.813,0.813,0.8129,0.81295,87900000.0
2008-03-13 17:31:00,0.8129,0.81315,0.8126,0.8126,132000000.0
2008-03-13 17:32:00,0.8126,0.8126,0.8122,0.81225,87200000.0
2008-03-13 17:33:00,0.81225,0.8128,0.81225,0.81255,82800000.0
2008-03-13 17:34:00,0.81255,0.8132,0.81255,0.81295,300300000.0
2008-03-13 17:35:00,0.81295,0.813,0.81235,0.81265,153400000.0
2008-03-13 17:36:00,0.81265,0.81275,0.8125,0.81255,76800000.0
2008-03-13 17:37:00,0.81255,0.8127,0.8124,0.8125,131100000.0
2008-03-13 17:38:00,0.8125,0.81265,0.8124,0.8124,243800000.0
2008-03-13 17:39:00,0.8124,0.81255,0.8124,0.81245,50300000.0
2008-03-13 17:40:00,0.81245,0.8125,0.81245,0.81245,46800000.0
2008-03-13 17:41:00,0.81245,0.8127,0.81245,0.8127,66000000.0
2008-03-13 17:42:00,0.8127,0.8127,0.8124,0.81245,216700000.0
2008-03-13 17:43:00,0.81245,0.8125,0.81245,0.8125,95500000.0
2008-03-13 17:44:00,0.8125,0.8125,0.8124,0.81245,48500000.0
2008-03-13 17:45:00,0.81245,0.81255,0.81245,0.81255,42800000.0
2008-03-13 17:46:00,0.81255,0.81255,0.81245,0.8125,47800000.0
2008-03-13 17:47:00,0.8125,0.81255,0.8124,0.81245,166700000.0
2008-03-13 17:48:00,0.81245,0.81255,0.8124,0.8125,363700000.0
2008-03-13 17:49:00,0.8125,0.8126,0.81245,0.81255,195100000.0
2008-03-13 17:50:00,0.81255,0.8128,0.81255,0.8127,61800000.0
2008-03-13 17:51:00,0.8127,0.8128,0.81265,0.81265,61700000.0
2008-03-13 17:52:00,0.81265,0.813,0.8126,0.813,265000000.0
2008-03-13 17:53:00,0.813,0.8133,0.8129,0.8129,499100000.0
2008-03-13 17:54:00,0.813,0.8131,0.8128,0.8129,265400000.0
2008-03-13 17:55:00,0.8129,0.81305,0.8129,0.813,43600000.0
2008-03-13 17:56:00,0.813,0.8132,0.813,0.813,167100000.0
2008-03-13 17:57:00,0.813,0.8131,0.813,0.8131,310200000.0
2008-03-13 17:58:00,0.8131,0.8132,0.8129,0.81295,295700000.0
2008-03-13 17:59:00,0.81295,0.81315,0.8129,0.81315,287000000.0
2008-03-13 18:00:00,0.81315,0.81315,0.8128,0.8131,766900000.0
2008-03-13 18:01:00,0.8131,0.8132,0.813,0.8131,140800000.0
2008-03-13 18:02:00,0.8131,0.81345,0.813,0.8131,570800000.0
2008-03-13 18:03:00,0.8131,0.81345,0.8131,0.81345,447400000.0
2008-03-13 18:04:00,0.81345,0.81345,0.81335,0.81335,307200000.0
2008-03-13 18:05:00,0.81335,0.81365,0.81335,0.8135,352700000.0
2008-03-13 18:06:00,0.8135,0.8135,0.8133,0.8135,185800000.0
2008-03-13 18:07:00,0.8135,0.81355,0.8135,0.8135,476300000.0
2008-03-13 18:08:00,0.8135,0.81405,0.81345,0.81405,514300000.0
2008-03-13 18:09:00,0.81405,0.8141,0.81345,0.81375,471200000.0
2008-03-13 18:10:00,0.8137,0.8138,0.8135,0.8136,543000000.0
2008-03-13 18:11:00,0.8136,0.814,0.8135,0.8139,1484100000.0
2008-03-13 18:12:00,0.8139,0.8141,0.8139,0.8139,1075899999.0
2008-03-13 18:13:00,0.8139,0.8139,0.8136,0.8139,1206300000.0
2008-03-13 18:14:00,0.8139,0.81425,0.8139,0.81415,493400000.0
2008-03-13 18:15:00,0.81415,0.81415,0.81395,0.81415,345200000.0
2008-03-13 18:16:00,0.81415,0.8146,0.81415,0.8145,373400000.0
2008-03-13 18:17:00,0.8146,0.8149,0.81455,0.81475,596100000.0
2008-03-13 18:18:00,0.81475,0.81495,0.81475,0.81475,546300000.0
2008-03-13 18:19:00,0.81475,0.81495,0.8147,0.81485,340300000.0
2008-03-13 18:20:00,0.81485,0.81495,0.81465,0.81465,338400000.0
2008-03-13 18:21:00,0.81465,0.81485,0.81465,0.81465,338700000.0
2008-03-13 18:22:00,0.81465,0.81465,0.81445,0.81455,353100000.0
2008-03-13 18:23:00,0.81455,0.81455,0.81445,0.81455,418400000.0
2008-03-13 18:24:00,0.81455,0.81515,0.81445,0.8151,334400000.0
2008-03-13 18:25:00,0.8151,0.8154,0.8151,0.8153,274400000.0
2008-03-13 18:26:00,0.8155,0.81615,0.8154,0.81615,536100000.0
2008-03-13 18:27:00,0.81615,0.81685,0.81595,0.8164,539700000.0
2008-03-13 18:28:00,0.8164,0.8165,0.816,0.816,697300000.0
2008-03-13 18:29:00,0.816,0.8169,0.816,0.8165,788900000.0
2008-03-13 18:30:00,0.8165,0.8165,0.8159,0.81605,423100000.0
2008-03-13 18:31:00,0.81605,0.8168,0.81605,0.8165,381200000.0
2008-03-13 18:32:00,0.8165,0.81675,0.8163,0.81675,693800000.0
2008-03-13 18:33:00,0.81675,0.81705,0.8165,0.81675,385000000.0
2008-03-13 18:34:00,0.81675,0.81705,0.81665,0.81685,348800000.0
2008-03-13 18:35:00,0.81685,0.81685,0.8165,0.81675,396200000.0
2008-03-13 18:36:00,0.81675,0.81685,0.8165,0.81665,341500000.0
2008-03-13 18:37:00,0.81665,0.81685,0.81665,0.81685,350800000.0
2008-03-13 18:38:00,0.81685,0.81705,0.81685,0.81685,415200000.0
2008-03-13 18:39:00,0.81685,0.81705,0.8167,0.81685,474100000.0
2008-03-13 18:40:00,0.81685,0.81685,0.81675,0.81685,340800000.0
2008-03-13 18:41:00,0.81685,0.81695,0.81675,0.8168,348800000.0
2008-03-13 18:42:00,0.8168,0.81725,0.8168,0.81715,328700000.0
2008-03-13 18:43:00,0.81725,0.8177,0.81715,0.81725,540000000.0
2008-03-13 18:44:00,0.81725,0.8176,0.8171,0.8175,415200000.0
2008-03-13 18:45:00,0.8175,0.81755,0.81735,0.81745,340200000.0
2008-03-13 18:46:00,0.81745,0.81765,0.8173,0.81745,294100000.0
2008-03-13 18:47:00,0.81745,0.8176,0.8173,0.8174,290100000.0
2008-03-13 18:48:00,0.8174,0.8174,0.817,0.817,521600000.0
2008-03-13 18:49:00,0.817,0.8172,0.8167,0.8168,432100000.0
2008-03-13 18:50:00,0.8168,0.817,0.8167,0.8169,349500000.0
2008-03-13 18:51:00,0.8169,0.8169,0.81685,0.81685,178500000.0
2008-03-13 18:52:00,0.81685,0.8169,0.81685,0.8169,271300000.0
2008-03-13 18:53:00,0.8169,0.81705,0.8169,0.817,184300000.0
2008-03-13 18:54:00,0.817,0.8172,0.817,0.817,421700000.0
2008-03-13 18:55:00,0.817,0.8173,0.817,0.8173,1161400000.0
2008-03-13 18:56:00,0.8173,0.8173,0.817,0.8171,492600000.0
2008-03-13 18:57:00,0.8171,0.8172,0.8171,0.8171,108100000.0
2008-03-13 18:58:00,0.8171,0.8175,0.8171,0.81735,223200000.0
2008-03-13 18:59:00,0.81735,0.81735,0.8171,0.8172,240600000.0
2008-03-13 19:00:00,0.8172,0.8172,0.81715,0.81715,170400000.0
2008-03-13 19:01:00,0.81715,0.8172,0.817,0.8172,501200000.0
2008-03-13 19:02:00,0.8172,0.8172,0.817,0.81705,177700000.0
2008-03-13 19:03:00,0.81705,0.8173,0.817,0.8173,195900000.0
2008-03-13 19:04:00,0.8173,0.8178,0.8173,0.8177,380900000.0
2008-03-13 19:05:00,0.8177,0.8178,0.8173,0.8176,896300000.0
2008-03-13 19:06:00,0.8176,0.8177,0.8176,0.8176,511200000.0
2008-03-13 19:07:00,0.8176,0.8176,0.8172,0.8173,586400000.0
2008-03-13 19:08:00,0.8173,0.81735,0.8173,0.8173,475700000.0
2008-03-13 19:09:00,0.8173,0.8174,0.8173,0.81735,1096600000.0
2008-03-13 19:10:00,0.81735,0.81745,0.8164,0.8171,269500000.0
2008-03-13 19:11:00,0.8171,0.8171,0.817,0.8171,153800000.0
2008-03-13 19:12:00,0.8171,0.8171,0.8171,0.8171,116600000.0
2008-03-13 19:13:00,0.8171,0.8171,0.8169,0.8169,388300000.0
2008-03-13 19:14:00,0.8169,0.81695,0.8169,0.81695,169800000.0
2008-03-13 19:15:00,0.81695,0.81695,0.81685,0.8169,258100000.0
2008-03-13 19:16:00,0.8169,0.8169,0.8167,0.81675,954000000.0
2008-03-13 19:17:00,0.81675,0.81675,0.81655,0.81655,483200000.0
2008-03-13 19:18:00,0.81655,0.8169,0.8165,0.81675,424400000.0
2008-03-13 19:19:00,0.81675,0.8168,0.81665,0.8168,826600000.0
2008-03-13 19:20:00,0.8168,0.8168,0.8167,0.81675,538800000.0
2008-03-13 19:21:00,0.81675,0.8169,0.81665,0.8169,430300000.0
2008-03-13 19:22:00,0.8169,0.8169,0.8165,0.81655,210000000.0
2008-03-13 19:23:00,0.81655,0.81655,0.81655,0.81655,328000000.0
2008-03-13 19:24:00,0.81655,0.81655,0.81655,0.81655,406400000.0
2008-03-13 19:25:00,0.81655,0.8166,0.8165,0.8165,423200000.0
2008-03-13 19:26:00,0.8165,0.81665,0.8165,0.81655,381200000.0
2008-03-13 19:27:00,0.81655,0.81675,0.81645,0.8165,408800000.0
2008-03-13 19:28:00,0.8166,0.8168,0.8166,0.8168,577600000.0
2008-03-13 19:29:00,0.8168,0.8169,0.81675,0.8169,839400000.0
2008-03-13 19:30:00,0.8169,0.8169,0.8165,0.8166,908400000.0
2008-03-13 19:31:00,0.8166,0.8169,0.8166,0.8166,772800000.0
2008-03-13 19:32:00,0.8166,0.8168,0.8166,0.8168,880100000.0
2008-03-13 19:33:00,0.8168,0.81685,0.8167,0.8168,421700000.0
2008-03-13 19:34:00,0.8168,0.8168,0.8166,0.8167,411200000.0
2008-03-13 19:35:00,0.8167,0.8167,0.8164,0.8165,684600000.0
2008-03-13 19:36:00,0.8165,0.8169,0.8165,0.8168,715400000.0
2008-03-13 19:37:00,0.8168,0.8172,0.8167,0.8172,627700000.0
2008-03-13 19:38:00,0.8172,0.8173,0.8171,0.8171,387100000.0
2008-03-13 19:39:00,0.8171,0.8174,0.8167,0.81705,438700000.0
2008-03-13 19:40:00,0.8171,0.8171,0.817,0.817,627600000.0
2008-03-13 19:41:00,0.817,0.8172,0.8169,0.817,641300000.0
2008-03-13 19:42:00,0.817,0.8172,0.81695,0.8172,169400000.0
2008-03-13 19:43:00,0.8172,0.8172,0.8169,0.8169,327300000.0
2008-03-13 19:44:00,0.8169,0.8169,0.8169,0.8169,265400000.0
2008-03-13 19:45:00,0.8169,0.8169,0.8166,0.8167,552400000.0
2008-03-13 19:46:00,0.8167,0.8168,0.8167,0.8167,703600000.0
2008-03-13 19:47:00,0.8167,0.81675,0.8167,0.81675,440800000.0
2008-03-13 19:48:00,0.81675,0.81675,0.8167,0.8167,171200000.0
2008-03-13 19:49:00,0.8167,0.8167,0.8167,0.8167,172000000.0
2008-03-13 19:50:00,0.8167,0.8167,0.8167,0.8167,170400000.0
2008-03-13 19:51:00,0.8167,0.81675,0.8167,0.81675,173600000.0
2008-03-13 19:52:00,0.81675,0.8168,0.81675,0.8168,172000000.0
2008-03-13 19:53:00,0.8168,0.8168,0.8166,0.8167,877300000.0
2008-03-13 19:54:00,0.8167,0.8168,0.8166,0.8167,645900000.0
2008-03-13 19:55:00,0.8167,0.81695,0.8167,0.81685,765800000.0
2008-03-13 19:56:00,0.81685,0.8172,0.81685,0.8171,636600000.0
2008-03-13 19:57:00,0.8171,0.8173,0.8171,0.8172,952400000.0
2008-03-13 19:58:00,0.8172,0.8174,0.8172,0.8174,397200000.0
2008-03-13 19:59:00,0.8174,0.8174,0.8172,0.8172,381400000.0
2008-03-13 20:00:00,0.8172,0.8172,0.8169,0.8169,778700000.0
2008-03-13 20:01:00,0.8169,0.81735,0.8169,0.8171,617700000.0
2008-03-13 20:02:00,0.8171,0.81745,0.81705,0.8174,980700000.0
2008-03-13 20:03:00,0.8174,0.8174,0.8171,0.8171,2002000000.0
2008-03-13 20:04:00,0.8171,0.8174,0.817,0.8174,991100000.0
2008-03-13 20:05:00,0.8174,0.8174,0.8172,0.8172,600400000.0
2008-03-13 20:06:00,0.8172,0.81745,0.8172,0.81745,463600000.0
2008-03-13 20:07:00,0.81745,0.81745,0.8172,0.8174,470800000.0
2008-03-13 20:08:00,0.8174,0.8177,0.8174,0.8177,417500000.0
2008-03-13 20:09:00,0.8177,0.8177,0.81745,0.81755,521800000.0
2008-03-13 20:10:00,0.81755,0.81765,0.81755,0.81765,482800000.0
2008-03-13 20:11:00,0.81765,0.81765,0.81755,0.81755,343200000.0
2008-03-13 20:12:00,0.81755,0.81755,0.81755,0.81755,337600000.0
2008-03-13 20:13:00,0.81755,0.8176,0.81755,0.8176,305600000.0
2008-03-13 20:14:00,0.8176,0.8176,0.8176,0.8176,173200000.0
2008-03-13 20:15:00,0.8176,0.8176,0.81755,0.81755,181300000.0
2008-03-13 20:16:00,0.81755,0.81755,0.81745,0.8175,172000000.0
2008-03-13 20:17:00,0.8175,0.8175,0.81745,0.81745,237600000.0
2008-03-13 20:18:00,0.81745,0.8175,0.81745,0.8175,101600000.0
2008-03-13 20:19:00,0.8175,0.8175,0.8175,0.8175,43200000.0
2008-03-13 20:20:00,0.8175,0.81755,0.8175,0.81755,355200000.0
2008-03-13 20:21:00,0.81755,0.81755,0.8174,0.8174,621400000.0
2008-03-13 20:22:00,0.8174,0.81755,0.8174,0.81745,754600000.0
2008-03-13 20:23:00,0.81745,0.81755,0.81745,0.81755,166500000.0
2008-03-13 20:24:00,0.81755,0.8176,0.81755,0.81755,391700000.0
2008-03-13 20:25:00,0.81755,0.81755,0.8175,0.81755,319100000.0
2008-03-13 20:26:00,0.81755,0.8176,0.8175,0.8176,601800000.0
2008-03-13 20:27:00,0.8176,0.8177,0.8176,0.8176,178900000.0
2008-03-13 20:28:00,0.8176,0.8177,0.81745,0.81755,316100000.0
2008-03-13 20:29:00,0.81755,0.81755,0.81755,0.81755,362100000.0
2008-03-13 20:30:00,0.81755,0.81805,0.81755,0.8179,255900000.0
2008-03-13 20:31:00,0.8179,0.818,0.81765,0.81785,524000000.0
2008-03-13 20:32:00,0.81785,0.8181,0.81765,0.81765,407100000.0
2008-03-13 20:33:00,0.81765,0.81775,0.81765,0.8177,362000000.0
2008-03-13 20:34:00,0.8177,0.81795,0.8177,0.81795,1285900000.0
2008-03-13 20:35:00,0.81795,0.81805,0.81775,0.81775,81000000.0
2008-03-13 20:36:00,0.81775,0.8179,0.81755,0.8179,415700000.0
2008-03-13 20:37:00,0.8179,0.8182,0.8179,0.81795,287900000.0
2008-03-13 20:38:00,0.81805,0.81815,0.81745,0.81745,429200000.0
2008-03-13 20:39:00,0.81745,0.81755,0.81745,0.8175,434200000.0
2008-03-13 20:40:00,0.8175,0.8175,0.81745,0.8175,570800000.0
2008-03-13 20:41:00,0.8175,0.8175,0.81655,0.81685,647300000.0
2008-03-13 20:42:00,0.81685,0.81685,0.81675,0.81685,297100000.0
2008-03-13 20:43:00,0.81685,0.81695,0.81685,0.8169,135300000.0
2008-03-13 20:44:00,0.8169,0.8169,0.8169,0.8169,107500000.0
2008-03-13 20:45:00,0.8169,0.81725,0.8169,0.81725,329300000.0
2008-03-13 20:46:00,0.81725,0.81725,0.8172,0.8172,506500000.0
2008-03-13 20:47:00,0.8172,0.81725,0.81695,0.81725,232000000.0
2008-03-13 20:48:00,0.81725,0.81725,0.81705,0.81705,467500000.0
2008-03-13 20:49:00,0.81705,0.81725,0.81695,0.81715,599000000.0
2008-03-13 20:50:00,0.81715,0.81735,0.81705,0.8172,223600000.0
2008-03-13 20:51:00,0.8172,0.8172,0.81695,0.81695,552900000.0
2008-03-13 20:52:00,0.81695,0.817,0.81695,0.81695,960800000.0
2008-03-13 20:53:00,0.81695,0.8171,0.81695,0.8171,575900000.0
2008-03-13 20:54:00,0.8171,0.8171,0.81695,0.81695,607500000.0
2008-03-13 20:55:00,0.81695,0.81695,0.81695,0.81695,516000000.0
2008-03-13 20:56:00,0.81695,0.817,0.81695,0.81695,397600000.0
2008-03-13 20:57:00,0.81695,0.817,0.81695,0.817,160700000.0
2008-03-13 20:58:00,0.817,0.817,0.817,0.817,43200000.0
2008-03-13 20:59:00,0.817,0.81705,0.817,0.81705,351400000.0
2008-03-13 21:00:00,0.81705,0.8173,0.817,0.81725,364600000.0
2008-03-13 21:01:00,0.81725,0.8174,0.81725,0.81725,512700000.0
2008-03-13 21:02:00,0.81725,0.81755,0.81725,0.81735,296600000.0
2008-03-13 21:03:00,0.81735,0.81735,0.81695,0.81705,414600000.0
2008-03-13 21:04:00,0.81705,0.81715,0.81685,0.81705,664800000.0
2008-03-13 21:05:00,0.81705,0.81715,0.817,0.81715,58000000.0
2008-03-13 21:06:00,0.81715,0.81715,0.8171,0.81715,363100000.0
2008-03-13 21:07:00,0.81715,0.8173,0.81695,0.8173,487100000.0
2008-03-13 21:08:00,0.81715,0.81725,0.81715,0.81725,369600000.0
2008-03-13 21:09:00,0.81725,0.81735,0.81715,0.81735,533100000.0
2008-03-13 21:10:00,0.81735,0.81735,0.8172,0.8172,100100000.0
2008-03-13 21:11:00,0.8172,0.8172,0.8171,0.8171,105100000.0
2008-03-13 21:12:00,0.8171,0.81715,0.81685,0.81705,364700000.0
2008-03-13 21:13:00,0.81705,0.81715,0.817,0.81705,410600000.0
2008-03-13 21:14:00,0.81705,0.81715,0.81705,0.81715,82600000.0
2008-03-13 21:15:00,0.81715,0.81715,0.81695,0.81695,858400000.0
2008-03-13 21:16:00,0.81695,0.817,0.81695,0.817,306000000.0
2008-03-13 21:17:00,0.817,0.817,0.817,0.817,110000000.0
2008-03-13 21:18:00,0.817,0.817,0.817,0.817,108000000.0
2008-03-13 21:19:00,0.817,0.81705,0.81685,0.81695,418600000.0
2008-03-13 21:20:00,0.81695,0.81705,0.81695,0.81695,506100000.0
2008-03-13 21:21:00,0.81695,0.81725,0.81695,0.81725,398400000.0
2008-03-13 21:22:00,0.81725,0.81725,0.81725,0.81725,169900000.0
2008-03-13 21:23:00,0.81725,0.81725,0.81695,0.817,227900000.0
2008-03-13 21:24:00,0.817,0.817,0.817,0.817,234000000.0
2008-03-13 21:25:00,0.817,0.817,0.8169,0.8169,220200000.0
2008-03-13 21:26:00,0.8169,0.8171,0.81685,0.8171,179600000.0
2008-03-13 21:27:00,0.8171,0.81745,0.8171,0.8174,1377400000.0
2008-03-13 21:28:00,0.8174,0.8175,0.8174,0.8175,112300000.0
2008-03-13 21:29:00,0.8175,0.8175,0.8172,0.8172,106400000.0
2008-03-13 21:30:00,0.8172,0.8172,0.81715,0.81715,286200000.0
2008-03-13 21:31:00,0.81715,0.8173,0.81715,0.8173,358000000.0
2008-03-13 21:32:00,0.8173,0.81735,0.81715,0.81715,670600000.0
2008-03-13 21:33:00,0.81715,0.81715,0.81715,0.81715,837000000.0
2008-03-13 21:34:00,0.81715,0.81715,0.81715,0.81715,812500000.0
2008-03-13 21:35:00,0.81715,0.81715,0.81715,0.81715,885600000.0
2008-03-13 21:36:00,0.81715,0.81715,0.81715,0.81715,533400000.0
2008-03-13 21:37:00,0.81715,0.81715,0.81715,0.81715,513600000.0
2008-03-13 21:38:00,0.81715,0.81725,0.81715,0.81725,556800000.0
2008-03-13 21:39:00,0.81725,0.81725,0.81705,0.81715,513600000.0
2008-03-13 21:40:00,0.81715,0.81715,0.8171,0.81715,426400000.0
2008-03-13 21:41:00,0.81715,0.81755,0.81715,0.81745,378100000.0
2008-03-13 21:42:00,0.8177,0.8177,0.81725,0.81735,524300000.0
2008-03-13 21:43:00,0.81735,0.8174,0.81735,0.81735,606600000.0
2008-03-13 21:44:00,0.81735,0.8179,0.81735,0.8179,713800000.0
2008-03-13 21:45:00,0.8179,0.81795,0.81765,0.8179,837800000.0
2008-03-13 21:46:00,0.8179,0.8179,0.81765,0.81765,353300000.0
2008-03-13 21:47:00,0.81765,0.81775,0.81765,0.81765,359600000.0
2008-03-13 21:48:00,0.81765,0.81775,0.81765,0.81775,360400000.0
2008-03-13 21:49:00,0.81775,0.81775,0.8176,0.8176,253900000.0
2008-03-13 21:50:00,0.8176,0.8176,0.8176,0.8176,108000000.0
2008-03-13 21:51:00,0.8176,0.8176,0.81735,0.81735,142300000.0
2008-03-13 21:52:00,0.81735,0.81755,0.81735,0.8175,328400000.0
2008-03-13 21:53:00,0.8175,0.8175,0.81745,0.81745,595100000.0
2008-03-13 21:54:00,0.81745,0.8175,0.81745,0.8175,645900000.0
2008-03-13 21:55:00,0.8175,0.8175,0.8175,0.8175,107500000.0
2008-03-13 21:56:00,0.8175,0.81765,0.8174,0.8174,96400000.0
2008-03-13 21:57:00,0.8174,0.8174,0.8174,0.8174,43400000.0
2008-03-13 21:58:00,0.8174,0.8174,0.81735,0.8174,289100000.0
2008-03-13 21:59:00,0.8174,0.8175,0.81735,0.81735,436500000.0
2008-03-13 22:00:00,0.81735,0.8176,0.81735,0.81745,443800000.0
2008-03-13 22:01:00,0.81745,0.81745,0.81735,0.81735,311700000.0
2008-03-13 22:02:00,0.81735,0.8174,0.81735,0.8174,448400000.0
2008-03-13 22:03:00,0.8174,0.81745,0.81735,0.81735,303900000.0
2008-03-13 22:04:00,0.81735,0.81735,0.8171,0.8171,81700000.0
2008-03-13 22:05:00,0.8171,0.8171,0.8171,0.8171,42600000.0
2008-03-13 22:06:00,0.8171,0.81715,0.81695,0.8171,798700000.0
2008-03-13 22:07:00,0.8171,0.8171,0.81705,0.81705,1387100000.0
2008-03-13 22:08:00,0.81705,0.81705,0.8169,0.81705,908900000.0
2008-03-13 22:09:00,0.81705,0.8171,0.81705,0.8171,358500000.0
2008-03-13 22:10:00,0.8171,0.8171,0.8171,0.8171,108000000.0
2008-03-13 22:11:00,0.8171,0.8171,0.8171,0.8171,108500000.0
2008-03-13 22:12:00,0.8171,0.8173,0.8171,0.8173,108000000.0
2008-03-13 22:13:00,0.8173,0.8173,0.8173,0.8173,108500000.0
2008-03-13 22:14:00,0.8173,0.8177,0.8173,0.8177,109000000.0
2008-03-13 22:15:00,0.8177,0.8177,0.8177,0.8177,107500000.0
2008-03-13 22:16:00,0.8177,0.8182,0.8177,0.81805,275900000.0
2008-03-13 22:17:00,0.81805,0.8181,0.8178,0.81785,466300000.0
2008-03-13 22:18:00,0.81785,0.81785,0.81775,0.81775,1284300000.0
2008-03-13 22:19:00,0.81775,0.81775,0.8176,0.8176,982900000.0
2008-03-13 22:20:00,0.8176,0.81765,0.8176,0.8176,103500000.0
2008-03-13 22:21:00,0.8176,0.81765,0.8176,0.8176,47700000.0
2008-03-13 22:22:00,0.8176,0.8176,0.81755,0.81755,321600000.0
2008-03-13 22:23:00,0.81755,0.81765,0.81755,0.81765,1347900000.0
2008-03-13 22:24:00,0.81765,0.8177,0.81765,0.8177,288600000.0
2008-03-13 22:25:00,0.8177,0.8177,0.8176,0.8176,90600000.0
2008-03-13 22:26:00,0.8176,0.81775,0.8176,0.8177,114400000.0
2008-03-13 22:27:00,0.8177,0.8177,0.8176,0.81765,118700000.0
2008-03-13 22:28:00,0.81765,0.81765,0.81735,0.8175,323500000.0
2008-03-13 22:29:00,0.8175,0.8175,0.8175,0.8175,108500000.0
2008-03-13 22:30:00,0.8175,0.8175,0.8175,0.8175,109000000.0
2008-03-13 22:31:00,0.8175,0.81755,0.8173,0.81745,772900000.0
2008-03-13 22:32:00,0.81745,0.81745,0.81735,0.81735,1386900000.0
2008-03-13 22:33:00,0.81735,0.81745,0.81735,0.81745,1082000000.0
2008-03-13 22:34:00,0.81745,0.81745,0.8174,0.81745,214100000.0
2008-03-13 22:35:00,0.81745,0.81765,0.8174,0.81765,541400000.0
2008-03-13 22:36:00,0.81765,0.81765,0.8175,0.8175,1270400000.0
2008-03-13 22:37:00,0.8175,0.81755,0.8175,0.81755,184400000.0
2008-03-13 22:38:00,0.81755,0.81755,0.81755,0.81755,368900000.0
2008-03-13 22:39:00,0.81755,0.81755,0.8175,0.8175,258200000.0
2008-03-13 22:40:00,0.8175,0.8175,0.8175,0.8175,106500000.0
2008-03-13 22:41:00,0.8175,0.81755,0.8175,0.81755,332600000.0
2008-03-13 22:42:00,0.81755,0.81755,0.8175,0.81755,197800000.0
2008-03-13 22:43:00,0.81755,0.81785,0.81755,0.8177,433800000.0
2008-03-13 22:44:00,0.8177,0.8178,0.8177,0.8177,1555800000.0
2008-03-13 22:45:00,0.8177,0.8178,0.8177,0.8178,1933500000.0
2008-03-13 22:46:00,0.8178,0.8179,0.8178,0.8178,1217600000.0
2008-03-13 22:47:00,0.8178,0.8182,0.8177,0.8178,847600000.0
2008-03-13 22:48:00,0.8178,0.8179,0.8177,0.8178,1792500000.0
2008-03-13 22:49:00,0.8172,0.8173,0.8171,0.8173,1832800000.0
2008-03-13 22:50:00,0.8177,0.8178,0.8176,0.8176,1832800000.0
2008-03-13 22:52:00,0.8178,0.8179,0.8178,0.8178,1313500000.0
2008-03-13 22:54:00,0.8179,0.8181,0.8178,0.818,1631800000.0
2008-03-13 22:55:00,0.818,0.8181,0.8177,0.818,676200000.0
2008-03-13 22:56:00,0.818,0.818,0.8179,0.8179,1438400000.0
2008-03-13 22:57:00,0.8179,0.8181,0.81765,0.818,1769200000.0
2008-03-13 22:58:00,0.818,0.8182,0.818,0.8182,2012300000.0
2008-03-13 22:59:00,0.8182,0.8182,0.8181,0.8181,1965700000.0
2008-03-13 23:00:00,0.8181,0.8181,0.818,0.818,151200000.0
2008-03-13 23:01:00,0.81853,0.81853,0.8178,0.81783,279200000.0
2008-03-13 23:02:00,0.81792,0.81792,0.81763,0.81773,273100000.0
2008-03-13 23:03:00,0.81777,0.81785,0.81774,0.81785,293000000.0
2008-03-13 23:04:00,0.8179,0.818,0.8179,0.818,95200000.0
2008-03-13 23:05:00,0.818,0.818,0.8179,0.8179,106500000.0
2008-03-13 23:06:00,0.8179,0.8179,0.8176,0.81765,106100000.0
2008-03-13 23:07:00,0.81765,0.818,0.8176,0.818,99800000.0
2008-03-13 23:08:00,0.818,0.818,0.8178,0.8178,112100000.0
2008-03-13 23:09:00,0.8178,0.8178,0.8178,0.8178,596500000.0
2008-03-13 23:10:00,0.8178,0.8178,0.8178,0.8178,1272000000.0
2008-03-13 23:11:00,0.8178,0.8179,0.8178,0.8178,691100000.0
2008-03-13 23:12:00,0.8178,0.8178,0.8173,0.8173,833300000.0
2008-03-13 23:13:00,0.8173,0.8173,0.8171,0.81715,1014000000.0
2008-03-13 23:14:00,0.81715,0.81715,0.8169,0.817,343100000.0
2008-03-13 23:15:00,0.817,0.8172,0.817,0.8171,1056400000.0
2008-03-13 23:16:00,0.8171,0.8175,0.8171,0.8171,733800000.0
2008-03-13 23:17:00,0.8171,0.8173,0.8171,0.8173,214100000.0
2008-03-13 23:18:00,0.8173,0.8173,0.8173,0.8173,109500000.0
2008-03-13 23:19:00,0.8173,0.8173,0.8173,0.8173,109000000.0
2008-03-13 23:20:00,0.8173,0.8173,0.8173,0.8173,109000000.0
2008-03-13 23:21:00,0.8173,0.8173,0.8172,0.8172,384100000.0
2008-03-13 23:22:00,0.8172,0.8173,0.8172,0.8173,124500000.0
2008-03-13 23:23:00,0.8173,0.8173,0.8171,0.8171,109900000.0
2008-03-13 23:24:00,0.8171,0.8172,0.8171,0.8171,96000000.0
2008-03-13 23:25:00,0.8171,0.8171,0.8171,0.8171,200500000.0
2008-03-13 23:26:00,0.8171,0.8171,0.8171,0.8171,94200000.0
2008-03-13 23:27:00,0.8171,0.8172,0.8171,0.8172,65400000.0
2008-03-13 23:28:00,0.8172,0.8172,0.8169,0.817,72700000.0
2008-03-13 23:29:00,0.817,0.817,0.817,0.817,217000000.0
2008-03-13 23:30:00,0.817,0.817,0.817,0.817,311000000.0
2008-03-13 23:31:00,0.817,0.817,0.8168,0.8169,193600000.0
2008-03-13 23:32:00,0.8169,0.817,0.8169,0.817,166300000.0
2008-03-13 23:33:00,0.817,0.817,0.817,0.817,104400000.0
2008-03-13 23:34:00,0.817,0.817,0.817,0.817,65400000.0
2008-03-13 23:35:00,0.817,0.8171,0.817,0.8171,109400000.0
2008-03-13 23:36:00,0.8171,0.8171,0.8171,0.8171,555200000.0
2008-03-13 23:37:00,0.8171,0.8171,0.8171,0.8171,64200000.0
2008-03-13 23:38:00,0.8171,0.8171,0.8171,0.8171,66300000.0
2008-03-13 23:39:00,0.8171,0.8171,0.8171,0.8171,64200000.0
2008-03-13 23:40:00,0.8171,0.8171,0.8171,0.8171,65400000.0
2008-03-13 23:41:00,0.8171,0.8171,0.817,0.817,794300000.0
2008-03-13 23:42:00,0.817,0.8171,0.817,0.8171,155100000.0
2008-03-13 23:43:00,0.8171,0.8171,0.8171,0.8171,138200000.0
2008-03-13 23:44:00,0.8171,0.8171,0.817,0.8171,177100000.0
2008-03-13 23:45:00,0.8171,0.8171,0.8171,0.8171,205700000.0
2008-03-13 23:46:00,0.8171,0.8171,0.8171,0.8171,218000000.0
2008-03-13 23:47:00,0.8171,0.8171,0.817,0.8171,86600000.0
2008-03-13 23:48:00,0.8171,0.8171,0.8171,0.8171,66600000.0
2008-03-13 23:49:00,0.8171,0.8173,0.8171,0.8172,1012700000.0
2008-03-13 23:50:00,0.8172,0.8172,0.817,0.817,531500000.0
2008-03-13 23:51:00,0.817,0.817,0.817,0.817,382400000.0
2008-03-13 23:52:00,0.817,0.817,0.817,0.817,217000000.0
2008-03-13 23:53:00,0.817,0.817,0.817,0.817,217000000.0
2008-03-13 23:54:00,0.817,0.8171,0.817,0.8171,204900000.0
2008-03-13 23:55:00,0.8171,0.8171,0.8171,0.8171,66000000.0
2008-03-13 23:56:00,0.8171,0.8171,0.8171,0.8171,65100000.0
2008-03-13 23:57:00,0.8171,0.8172,0.8171,0.8171,225600000.0
2008-03-13 23:58:00,0.8171,0.8173,0.8171,0.8172,115100000.0
2008-03-13 23:59:00,0.8172,0.8172,0.8169,0.8171,393300000.0
2008-03-14 00:00:00,0.8171,0.8174,0.8171,0.8174,429000000.0
2008-03-14 00:01:00,0.8174,0.8174,0.8173,0.8173,75000000.0
2008-03-14 00:02:00,0.8173,0.8173,0.8172,0.8172,172600000.0
2008-03-14 00:03:00,0.8172,0.8172,0.8172,0.8172,218000000.0
2008-03-14 00:04:00,0.8172,0.8172,0.8172,0.8172,216000000.0
2008-03-14 00:05:00,0.8172,0.8172,0.8172,0.8172,215000000.0
2008-03-14 00:06:00,0.8172,0.8172,0.8172,0.8172,210000000.0
2008-03-14 00:07:00,0.8172,0.8173,0.8172,0.8173,423700000.0
2008-03-14 00:08:00,0.8173,0.8173,0.8173,0.8173,64500000.0
2008-03-14 00:09:00,0.8173,0.8173,0.8173,0.8173,1120500000.0
2008-03-14 00:10:00,0.8173,0.8173,0.8172,0.8172,1141600000.0
2008-03-14 00:11:00,0.8172,0.8173,0.8172,0.8173,1009500000.0
2008-03-14 00:12:00,0.8173,0.8173,0.8173,0.8173,1259000000.0
2008-03-14 00:13:00,0.8173,0.8175,0.8173,0.8175,968400000.0
2008-03-14 00:14:00,0.8175,0.8175,0.8175,0.8175,609500000.0
2008-03-14 00:15:00,0.8175,0.8175,0.8172,0.8173,161000000.0
2008-03-14 00:16:00,0.8173,0.8173,0.8171,0.8172,163600000.0
2008-03-14 00:17:00,0.8172,0.8172,0.8172,0.8172,219400000.0
2008-03-14 00:18:00,0.8172,0.8172,0.8172,0.8172,426000000.0
2008-03-14 00:19:00,0.8172,0.8172,0.8172,0.8172,632200000.0
2008-03-14 00:20:00,0.8172,0.8172,0.8172,0.8172,151200000.0
2008-03-14 00:21:00,0.8172,0.8172,0.8171,0.8171,163400000.0
2008-03-14 00:22:00,0.8171,0.8171,0.8171,0.8171,697600000.0
2008-03-14 00:23:00,0.8171,0.8171,0.8171,0.8171,694400000.0
2008-03-14 00:24:00,0.8171,0.8172,0.8171,0.8172,529400000.0
2008-03-14 00:25:00,0.8172,0.8172,0.8172,0.8172,65100000.0
2008-03-14 00:26:00,0.8172,0.8172,0.8172,0.8172,65700000.0
2008-03-14 00:27:00,0.8172,0.8172,0.8172,0.8172,543700000.0
2008-03-14 00:28:00,0.8172,0.8173,0.8172,0.8173,651000000.0
2008-03-14 00:29:00,0.8173,0.8173,0.8173,0.8173,65100000.0
2008-03-14 00:30:00,0.8173,0.8173,0.8173,0.8173,65100000.0
2008-03-14 00:31:00,0.8173,0.8173,0.8173,0.8173,65100000.0
2008-03-14 00:32:00,0.8173,0.8173,0.8173,0.8173,65400000.0
2008-03-14 00:33:00,0.8173,0.8173,0.8172,0.8172,102600000.0
2008-03-14 00:34:00,0.8172,0.8172,0.8172,0.8172,81200000.0
2008-03-14 00:35:00,0.8172,0.8172,0.8172,0.8172,65400000.0
2008-03-14 00:36:00,0.8172,0.8172,0.8172,0.8172,154000000.0
2008-03-14 00:37:00,0.8172,0.8172,0.8172,0.8172,216000000.0
2008-03-14 00:38:00,0.8172,0.8173,0.8172,0.8173,76700000.0
2008-03-14 00:39:00,0.8173,0.8173,0.8172,0.8172,64800000.0
2008-03-14 00:40:00,0.8172,0.8172,0.8172,0.8172,64800000.0
2008-03-14 00:41:00,0.8172,0.8176,0.8172,0.8176,239300000.0
2008-03-14 00:42:00,0.8176,0.8176,0.8173,0.8173,126100000.0
2008-03-14 00:43:00,0.8173,0.8173,0.8173,0.8173,64800000.0
2008-03-14 00:44:00,0.8173,0.8173,0.8172,0.8172,70000000.0
2008-03-14 00:45:00,0.8172,0.8172,0.8172,0.8172,63600000.0
2008-03-14 00:46:00,0.8172,0.8172,0.8172,0.8172,65100000.0
2008-03-14 00:47:00,0.8172,0.8172,0.8171,0.8171,394000000.0
2008-03-14 00:48:00,0.8171,0.8172,0.8171,0.8172,674500000.0
2008-03-14 00:49:00,0.8172,0.8172,0.8171,0.8171,1253400000.0
2008-03-14 00:50:00,0.8171,0.8171,0.817,0.8171,1271500000.0
2008-03-14 00:51:00,0.8171,0.8171,0.817,0.817,1269200000.0
2008-03-14 00:52:00,0.817,0.817,0.817,0.817,1605800000.0
2008-03-14 00:53:00,0.817,0.8173,0.817,0.8171,961700000.0
2008-03-14 00:54:00,0.8171,0.8171,0.8171,0.8171,826100000.0
2008-03-14 00:55:00,0.8171,0.8171,0.8171,0.8171,1438800000.0
2008-03-14 00:56:00,0.8171,0.8171,0.8171,0.8171,1432200000.0
2008-03-14 00:57:00,0.8171,0.8171,0.8171,0.8171,1425600000.0
2008-03-14 00:58:00,0.8171,0.8171,0.8171,0.8171,1413400000.0
2008-03-14 00:59:00,0.8171,0.8171,0.817,0.817,1138600000.0
2008-03-14 01:00:00,0.8171,0.8171,0.8169,0.8169,1104600000.0
2008-03-14 01:01:00,0.8169,0.817,0.8169,0.8169,1940100000.0
2008-03-14 01:02:00,0.8169,0.8169,0.8169,0.8169,2070400000.0
2008-03-14 01:03:00,0.8169,0.8169,0.8165,0.8165,963600000.0
2008-03-14 01:04:00,0.8165,0.8165,0.816,0.8163,1338700000.0
2008-03-14 01:05:00,0.8163,0.8164,0.8163,0.8164,160700000.0
2008-03-14 01:06:00,0.8164,0.8164,0.8161,0.8162,598200000.0
2008-03-14 01:07:00,0.8162,0.8162,0.815,0.8155,1063500000.0
2008-03-14 01:08:00,0.8155,0.8156,0.8155,0.8156,1285600000.0
2008-03-14 01:09:00,0.8156,0.8161,0.8156,0.8161,1095100000.0
2008-03-14 01:10:00,0.8161,0.8163,0.8158,0.816,1327300000.0
2008-03-14 01:11:00,0.816,0.816,0.816,0.816,1181600000.0
2008-03-14 01:12:00,0.816,0.816,0.816,0.816,1209600000.0
2008-03-14 01:13:00,0.816,0.816,0.8157,0.8157,1217600000.0
2008-03-14 01:14:00,0.8157,0.8159,0.8157,0.8159,497700000.0
2008-03-14 01:15:00,0.8159,0.8159,0.8159,0.8159,151900000.0
2008-03-14 01:16:00,0.8159,0.8159,0.8159,0.8159,149100000.0
2008-03-14 01:17:00,0.8159,0.8161,0.8159,0.8161,113600000.0
2008-03-14 01:18:00,0.8161,0.8161,0.8161,0.8161,86400000.0
2008-03-14 01:19:00,0.8161,0.8161,0.8159,0.8159,94600000.0
2008-03-14 01:20:00,0.8159,0.8159,0.8159,0.8159,151900000.0
2008-03-14 01:21:00,0.8159,0.8159,0.8159,0.8159,746900000.0
2008-03-14 01:22:00,0.8159,0.8159,0.8159,0.8159,1367100000.0
2008-03-14 01:23:00,0.8159,0.816,0.8159,0.816,1074500000.0
2008-03-14 01:24:00,0.816,0.816,0.816,0.816,1226400000.0
2008-03-14 01:25:00,0.816,0.8161,0.8159,0.8159,1259300000.0
2008-03-14 01:26:00,0.8159,0.8162,0.8159,0.8162,252800000.0
2008-03-14 01:27:00,0.8162,0.8164,0.816,0.8164,174000000.0
2008-03-14 01:28:00,0.8164,0.8164,0.8163,0.8164,107600000.0
2008-03-14 01:29:00,0.8164,0.8164,0.8164,0.8164,108000000.0
2008-03-14 01:30:00,0.8164,0.8164,0.8164,0.8164,108500000.0
2008-03-14 01:31:00,0.8164,0.8164,0.8164,0.8164,127300000.0
2008-03-14 01:32:00,0.8164,0.8165,0.8164,0.8164,86500000.0
2008-03-14 01:33:00,0.8164,0.8164,0.8164,0.8164,86800000.0
2008-03-14 01:34:00,0.8164,0.8164,0.8164,0.8164,86400000.0
2008-03-14 01:35:00,0.8164,0.8165,0.8164,0.8165,105900000.0
2008-03-14 01:36:00,0.8165,0.8167,0.8164,0.8164,113800000.0
2008-03-14 01:37:00,0.8164,0.8164,0.8164,0.8164,148400000.0
2008-03-14 01:38:00,0.8164,0.8164,0.8164,0.8164,151200000.0
2008-03-14 01:39:00,0.8164,0.8166,0.8164,0.8164,179300000.0
2008-03-14 01:40:00,0.8164,0.8165,0.8164,0.8165,136100000.0
2008-03-14 01:41:00,0.8165,0.8167,0.8165,0.8167,131800000.0
2008-03-14 01:42:00,0.8167,0.8167,0.8165,0.8167,113800000.0
2008-03-14 01:43:00,0.8167,0.8167,0.8167,0.8167,108500000.0
2008-03-14 01:44:00,0.8167,0.8167,0.8165,0.8166,113600000.0
2008-03-14 01:45:00,0.8166,0.8166,0.8166,0.8166,108000000.0
2008-03-14 01:46:00,0.8166,0.8166,0.8166,0.8166,107500000.0
2008-03-14 01:47:00,0.8166,0.8169,0.8164,0.81665,169100000.0
2008-03-14 01:48:00,0.81665,0.8169,0.8163,0.8169,158200000.0
2008-03-14 01:49:00,0.8169,0.8169,0.8163,0.8165,675000000.0
2008-03-14 01:50:00,0.8165,0.8168,0.8163,0.8167,684800000.0
2008-03-14 01:51:00,0.8167,0.8167,0.8162,0.8165,669200000.0
2008-03-14 01:52:00,0.8165,0.8166,0.8159,0.816,1113700000.0
2008-03-14 01:53:00,0.816,0.8162,0.816,0.8162,369700000.0
2008-03-14 01:54:00,0.8162,0.8162,0.8157,0.816,956500000.0
2008-03-14 01:55:00,0.816,0.8164,0.816,0.8163,1059600000.0
2008-03-14 01:56:00,0.8163,0.8164,0.8163,0.8164,1235600000.0
2008-03-14 01:57:00,0.8164,0.8166,0.8164,0.8166,1209600000.0
2008-03-14 01:58:00,0.8166,0.8166,0.8165,0.8165,1655800000.0
2008-03-14 01:59:00,0.8165,0.8165,0.8164,0.8165,1846000000.0
2008-03-14 02:00:00,0.8165,0.8165,0.8165,0.8165,1467200000.0
2008-03-14 02:01:00,0.8165,0.8166,0.8165,0.8165,1351100000.0
2008-03-14 02:02:00,0.8165,0.8165,0.8163,0.8163,1546200000.0
2008-03-14 02:03:00,0.8163,0.8166,0.8163,0.8166,245100000.0
2008-03-14 02:04:00,0.8166,0.8166,0.8163,0.8163,184400000.0
2008-03-14 02:05:00,0.8163,0.8165,0.8163,0.8165,658500000.0
2008-03-14 02:06:00,0.8165,0.81665,0.8165,0.8166,1024600000.0
2008-03-14 02:07:00,0.8166,0.81715,0.8166,0.817,949300000.0
2008-03-14 02:08:00,0.817,0.817,0.8166,0.817,931700000.0
2008-03-14 02:09:00,0.817,0.817,0.817,0.817,829200000.0
2008-03-14 02:10:00,0.817,0.817,0.8169,0.817,1260800000.0
2008-03-14 02:11:00,0.817,0.817,0.8169,0.817,1148500000.0
2008-03-14 02:12:00,0.817,0.8171,0.81695,0.8171,384700000.0
2008-03-14 02:13:00,0.8171,0.8171,0.8171,0.8171,564200000.0
2008-03-14 02:14:00,0.8171,0.8171,0.8171,0.8171,569400000.0
2008-03-14 02:15:00,0.8171,0.8171,0.8171,0.8171,538200000.0
2008-03-14 02:16:00,0.8171,0.8171,0.8171,0.8171,561600000.0
2008-03-14 02:17:00,0.8171,0.8171,0.8171,0.8171,581200000.0
2008-03-14 02:18:00,0.8171,0.8171,0.8165,0.8167,1173200000.0
2008-03-14 02:19:00,0.8167,0.8167,0.8163,0.8163,1337500000.0
2008-03-14 02:20:00,0.8163,0.8163,0.816,0.816,592800000.0
2008-03-14 02:21:00,0.816,0.8162,0.816,0.8162,1322800000.0
2008-03-14 02:22:00,0.8162,0.8162,0.8162,0.8162,1237400000.0
2008-03-14 02:23:00,0.8162,0.8163,0.8161,0.8163,1380000000.0
2008-03-14 02:24:00,0.8163,0.8163,0.8163,0.8163,1258600000.0
2008-03-14 02:25:00,0.8163,0.8165,0.8163,0.8165,1194200000.0
2008-03-14 02:26:00,0.8165,0.8165,0.8162,0.8164,1301600000.0
2008-03-14 02:27:00,0.8164,0.8165,0.8163,0.8165,1253400000.0
2008-03-14 02:28:00,0.8165,0.8165,0.8162,0.8162,1218600000.0
2008-03-14 02:29:00,0.8162,0.8162,0.8161,0.8161,1493400000.0
2008-03-14 02:30:00,0.8161,0.8161,0.816,0.816,2109600000.0
2008-03-14 02:31:00,0.816,0.8161,0.8158,0.81605,1230200000.0
2008-03-14 02:32:00,0.81605,0.81605,0.816,0.816,69200000.0
2008-03-14 02:33:00,0.816,0.816,0.816,0.816,1547200000.0
2008-03-14 02:34:00,0.8159,0.8159,0.8159,0.8159,1247000000.0
2008-03-14 02:35:00,0.8161,0.8161,0.8161,0.8161,1247000000.0
2008-03-14 02:36:00,0.8161,0.8161,0.816,0.816,1259200000.0
2008-03-14 02:37:00,0.816,0.816,0.816,0.816,1849000000.0
2008-03-14 02:38:00,0.816,0.816,0.8156,0.8156,1056700000.0
2008-03-14 02:39:00,0.8156,0.8156,0.8156,0.8156,528400000.0
2008-03-14 02:40:00,0.8156,0.8159,0.8156,0.8159,939200000.0
2008-03-14 02:41:00,0.8159,0.8165,0.8159,0.8163,1201600000.0
2008-03-14 02:42:00,0.8163,0.8163,0.8163,0.8163,1692200000.0
2008-03-14 02:43:00,0.8163,0.8163,0.8161,0.8161,1454000000.0
2008-03-14 02:44:00,0.8161,0.8161,0.8157,0.8158,1571600000.0
2008-03-14 02:45:00,0.8158,0.8158,0.8158,0.8158,1220800000.0
2008-03-14 02:46:00,0.8158,0.8158,0.8157,0.8157,1235600000.0
2008-03-14 02:47:00,0.816,0.816,0.8159,0.8159,1821600000.0
2008-03-14 02:48:00,0.8157,0.8157,0.8157,0.8157,1821600000.0
2008-03-14 02:49:00,0.8157,0.8157,0.8157,0.8157,868000000.0
2008-03-14 02:50:00,0.8157,0.8157,0.8157,0.8157,637800000.0
2008-03-14 02:51:00,0.8157,0.8157,0.8157,0.8157,642800000.0
2008-03-14 02:52:00,0.8157,0.8158,0.8156,0.8158,1162000000.0
2008-03-14 02:53:00,0.8158,0.8158,0.8158,0.8158,1771200000.0
2008-03-14 02:54:00,0.8158,0.8158,0.8158,0.8158,1745400000.0
2008-03-14 02:55:00,0.8158,0.8158,0.8158,0.8158,1771200000.0
2008-03-14 02:56:00,0.8158,0.8158,0.8158,0.8158,1738400000.0
2008-03-14 02:57:00,0.8158,0.8158,0.8156,0.8156,257400000.0
2008-03-14 02:58:00,0.8156,0.8156,0.8156,0.8156,130200000.0
2008-03-14 02:59:00,0.8156,0.8156,0.8156,0.8156,129600000.0
2008-03-14 03:00:00,0.8156,0.8158,0.8155,0.8155,131200000.0
2008-03-14 03:01:00,0.8155,0.8155,0.8154,0.8155,995700000.0
2008-03-14 03:02:00,0.8155,0.8156,0.8155,0.8155,1291000000.0
2008-03-14 03:03:00,0.8155,0.8155,0.8154,0.8154,472700000.0
2008-03-14 03:04:00,0.8154,0.8154,0.8153,0.8154,496300000.0
2008-03-14 03:05:00,0.8154,0.8157,0.8154,0.81555,80600000.0
2008-03-14 03:06:00,0.81555,0.81555,0.81555,0.81555,86400000.0
2008-03-14 03:07:00,0.81555,0.81555,0.81555,0.81555,86800000.0
2008-03-14 03:08:00,0.81555,0.81555,0.81545,0.8155,220300000.0
2008-03-14 03:09:00,0.8155,0.8157,0.8155,0.8156,1294600000.0
2008-03-14 03:10:00,0.8156,0.8158,0.8156,0.8157,1023200000.0
2008-03-14 03:11:00,0.8157,0.8158,0.8157,0.8158,1360800000.0
2008-03-14 03:12:00,0.8158,0.8159,0.8158,0.8158,797600000.0
2008-03-14 03:13:00,0.8158,0.816,0.81575,0.8158,519000000.0
2008-03-14 03:14:00,0.8158,0.8159,0.8157,0.8158,327800000.0
2008-03-14 03:15:00,0.8158,0.8158,0.8157,0.8158,108100000.0
2008-03-14 03:16:00,0.8158,0.8158,0.81575,0.8158,64400000.0
2008-03-14 03:17:00,0.8158,0.816,0.8157,0.81575,117600000.0
2008-03-14 03:18:00,0.81575,0.81575,0.81575,0.81575,86800000.0
2008-03-14 03:19:00,0.81575,0.81575,0.81575,0.81575,86400000.0
2008-03-14 03:20:00,0.81575,0.8158,0.81575,0.81575,76100000.0
2008-03-14 03:21:00,0.81575,0.81575,0.81565,0.8157,86000000.0
2008-03-14 03:22:00,0.8157,0.8157,0.8157,0.8157,86000000.0
2008-03-14 03:23:00,0.8157,0.8157,0.8157,0.8157,86800000.0
2008-03-14 03:24:00,0.8157,0.8157,0.8157,0.8157,87200000.0
2008-03-14 03:25:00,0.8157,0.8157,0.8157,0.8157,89400000.0
2008-03-14 03:26:00,0.8157,0.8157,0.8157,0.8157,108000000.0
2008-03-14 03:27:00,0.8157,0.8157,0.8157,0.8157,109000000.0
2008-03-14 03:28:00,0.8157,0.8157,0.8157,0.8157,111000000.0
2008-03-14 03:29:00,0.8157,0.8157,0.8157,0.8157,106500000.0
2008-03-14 03:30:00,0.8157,0.81575,0.8157,0.81575,88500000.0
2008-03-14 03:31:00,0.81575,0.8158,0.81575,0.8158,108200000.0
2008-03-14 03:32:00,0.8158,0.8163,0.8158,0.8161,157900000.0
2008-03-14 03:33:00,0.8161,0.8162,0.816,0.816,166700000.0
2008-03-14 03:34:00,0.816,0.816,0.816,0.816,403800000.0
2008-03-14 03:35:00,0.816,0.816,0.8159,0.816,180000000.0
2008-03-14 03:36:00,0.816,0.816,0.8159,0.816,117600000.0
2008-03-14 03:37:00,0.816,0.816,0.816,0.816,108500000.0
2008-03-14 03:38:00,0.816,0.816,0.816,0.816,78300000.0
2008-03-14 03:39:00,0.816,0.816,0.816,0.816,21600000.0
2008-03-14 03:40:00,0.816,0.816,0.8159,0.8159,88600000.0
2008-03-14 03:41:00,0.8159,0.8159,0.8159,0.8159,523200000.0
2008-03-14 03:42:00,0.8159,0.8159,0.8159,0.8159,525600000.0
2008-03-14 03:43:00,0.8159,0.8159,0.8159,0.8159,523200000.0
2008-03-14 03:44:00,0.8159,0.8159,0.8159,0.8159,518400000.0
2008-03-14 03:45:00,0.8159,0.8159,0.8159,0.8159,520800000.0
2008-03-14 03:46:00,0.8159,0.8161,0.8159,0.8161,186800000.0
2008-03-14 03:47:00,0.8161,0.8161,0.816,0.816,307200000.0
2008-03-14 03:48:00,0.816,0.816,0.816,0.816,82500000.0
2008-03-14 03:49:00,0.816,0.816,0.816,0.816,65400000.0
2008-03-14 03:50:00,0.816,0.816,0.816,0.816,65400000.0
2008-03-14 03:51:00,0.816,0.816,0.816,0.816,81000000.0
2008-03-14 03:52:00,0.816,0.816,0.8159,0.8159,117700000.0
2008-03-14 03:53:00,0.8159,0.8161,0.8159,0.8161,116300000.0
2008-03-14 03:54:00,0.8161,0.8162,0.8161,0.8162,128100000.0
2008-03-14 03:55:00,0.8162,0.8162,0.8162,0.8162,108500000.0
2008-03-14 03:56:00,0.8162,0.8162,0.8161,0.8161,98000000.0
2008-03-14 03:57:00,0.8161,0.8162,0.8161,0.8162,121000000.0
2008-03-14 03:58:00,0.8162,0.8162,0.8161,0.8161,124100000.0
2008-03-14 03:59:00,0.8161,0.8163,0.8161,0.8163,109000000.0
2008-03-14 04:00:00,0.8163,0.8163,0.8163,0.8163,21500000.0
2008-03-14 04:01:00,0.8163,0.8163,0.816,0.816,1300200000.0
2008-03-14 04:02:00,0.8162,0.8164,0.8162,0.8164,842700000.0
2008-03-14 04:03:00,0.8167,0.8167,0.8165,0.8165,842700000.0
2008-03-14 04:04:00,0.816,0.8162,0.816,0.8162,842700000.0
2008-03-14 04:05:00,0.8162,0.8167,0.8161,0.8163,1046800000.0
2008-03-14 04:06:00,0.8163,0.8165,0.8161,0.8162,71700000.0
2008-03-14 04:07:00,0.8162,0.8167,0.8161,0.8165,817800000.0
2008-03-14 04:08:00,0.8165,0.8165,0.8165,0.8165,126300000.0
2008-03-14 04:09:00,0.8165,0.8165,0.8164,0.8165,74700000.0
2008-03-14 04:10:00,0.8165,0.8165,0.8165,0.8165,34800000.0
2008-03-14 04:11:00,0.8165,0.8165,0.8162,0.8165,291700000.0
2008-03-14 04:12:00,0.8165,0.8166,0.8162,0.8162,725400000.0
2008-03-14 04:13:00,0.8165,0.8165,0.8164,0.8164,1709700000.0
2008-03-14 04:14:00,0.8162,0.8167,0.8162,0.8162,1709700000.0
2008-03-14 04:15:00,0.8162,0.8162,0.8162,0.8162,2011600000.0
2008-03-14 04:16:00,0.8162,0.8162,0.8162,0.8162,2039800000.0
2008-03-14 04:17:00,0.8162,0.8162,0.8162,0.8162,1992800000.0
2008-03-14 04:18:00,0.8162,0.8162,0.8161,0.8161,2031000000.0
2008-03-14 04:19:00,0.8161,0.8162,0.8161,0.8162,1480800000.0
2008-03-14 04:20:00,0.8162,0.8162,0.8162,0.8162,1677000000.0
2008-03-14 04:21:00,0.8162,0.8162,0.8161,0.8161,1413000000.0
2008-03-14 04:22:00,0.8167,0.8167,0.8167,0.8167,1432300000.0
2008-03-14 04:23:00,0.8158,0.816,0.8158,0.816,1432300000.0
2008-03-14 04:24:00,0.816,0.816,0.8157,0.8157,747000000.0
2008-03-14 04:25:00,0.8157,0.8157,0.8157,0.8157,1386400000.0
2008-03-14 04:26:00,0.8157,0.8159,0.8157,0.8159,373100000.0
2008-03-14 04:27:00,0.8159,0.8159,0.8159,0.8159,108000000.0
2008-03-14 04:28:00,0.8159,0.8159,0.8154,0.8155,704700000.0
2008-03-14 04:29:00,0.8155,0.8155,0.8155,0.8155,1591000000.0
2008-03-14 04:30:00,0.8155,0.8155,0.8155,0.8155,1598400000.0
2008-03-14 04:31:00,0.8155,0.8155,0.8155,0.8155,2093000000.0
2008-03-14 04:32:00,0.8155,0.8159,0.8155,0.8159,950700000.0
2008-03-14 04:33:00,0.8159,0.8159,0.8157,0.8157,310800000.0
2008-03-14 04:34:00,0.8157,0.8157,0.8157,0.8157,660900000.0
2008-03-14 04:35:00,0.8157,0.8157,0.8156,0.8156,1665800000.0
2008-03-14 04:36:00,0.8157,0.8159,0.8157,0.8159,1665800000.0
2008-03-14 04:37:00,0.8159,0.8163,0.8159,0.8163,1246300000.0
2008-03-14 04:38:00,0.8163,0.8166,0.8163,0.8166,235700000.0
2008-03-14 04:39:00,0.8166,0.8166,0.8162,0.8162,176400000.0
2008-03-14 04:40:00,0.8162,0.8162,0.816,0.816,136800000.0
2008-03-14 04:41:00,0.816,0.8164,0.816,0.8164,466600000.0
2008-03-14 04:42:00,0.8164,0.8164,0.8161,0.8161,43200000.0
2008-03-14 04:43:00,0.8161,0.8161,0.816,0.8161,1889400000.0
2008-03-14 04:44:00,0.8161,0.8162,0.8161,0.8162,233000000.0
2008-03-14 04:45:00,0.8162,0.8162,0.8161,0.8161,1013400000.0
2008-03-14 04:46:00,0.8161,0.8161,0.8161,0.8161,1252800000.0
2008-03-14 04:47:00,0.8161,0.8163,0.816,0.8163,734600000.0
2008-03-14 04:48:00,0.8163,0.8163,0.8162,0.8163,118300000.0
2008-03-14 04:49:00,0.8163,0.8164,0.8163,0.8164,72700000.0
2008-03-14 04:50:00,0.8164,0.8164,0.816,0.8162,546300000.0
2008-03-14 04:51:00,0.8162,0.8162,0.8162,0.8162,614000000.0
2008-03-14 04:52:00,0.8162,0.8162,0.8162,0.8162,625600000.0
2008-03-14 04:53:00,0.8162,0.8163,0.8162,0.8163,1085800000.0
2008-03-14 04:54:00,0.8163,0.8163,0.8162,0.8162,50600000.0
2008-03-14 04:55:00,0.8162,0.8163,0.8161,0.8163,519900000.0
2008-03-14 04:56:00,0.8163,0.8163,0.816,0.816,512800000.0
2008-03-14 04:57:00,0.816,0.8162,0.816,0.8162,95000000.0
2008-03-14 04:58:00,0.8162,0.8162,0.8159,0.816,272200000.0
2008-03-14 04:59:00,0.816,0.816,0.8156,0.8158,739800000.0
2008-03-14 05:00:00,0.8158,0.8163,0.8156,0.8163,1193300000.0
2008-03-14 05:01:00,0.8163,0.8163,0.8162,0.8163,816900000.0
2008-03-14 05:02:00,0.8163,0.8168,0.8163,0.8167,778900000.0
2008-03-14 05:03:00,0.8167,0.8168,0.8166,0.8167,330600000.0
2008-03-14 05:04:00,0.8167,0.8167,0.8167,0.8167,21700000.0
2008-03-14 05:05:00,0.8167,0.8167,0.8166,0.8167,355900000.0
2008-03-14 05:06:00,0.8167,0.8167,0.8162,0.8166,218500000.0
2008-03-14 05:07:00,0.8166,0.8166,0.8162,0.8165,373700000.0
2008-03-14 05:08:00,0.8165,0.8165,0.8164,0.8164,135800000.0
2008-03-14 05:09:00,0.8164,0.8164,0.8161,0.8164,368700000.0
2008-03-14 05:10:00,0.8164,0.8164,0.816,0.8163,655700000.0
2008-03-14 05:11:00,0.8163,0.8167,0.8163,0.8167,299400000.0
2008-03-14 05:12:00,0.8167,0.8167,0.8167,0.8167,21800000.0
2008-03-14 05:13:00,0.8167,0.8167,0.8163,0.8164,171500000.0
2008-03-14 05:14:00,0.8164,0.8164,0.8164,0.8164,21700000.0
2008-03-14 05:15:00,0.8164,0.8164,0.8164,0.8164,21800000.0
2008-03-14 05:16:00,0.8164,0.8164,0.8164,0.8164,145700000.0
2008-03-14 05:17:00,0.8164,0.8164,0.8164,0.8164,651000000.0
2008-03-14 05:18:00,0.8164,0.8164,0.8164,0.8164,1415600000.0
2008-03-14 05:19:00,0.8164,0.81665,0.8164,0.81665,1797500000.0
2008-03-14 05:20:00,0.81665,0.8167,0.8165,0.8165,732200000.0
2008-03-14 05:21:00,0.8165,0.8166,0.8165,0.8166,780600000.0
2008-03-14 05:22:00,0.8167,0.8167,0.8167,0.8167,780600000.0
2008-03-14 05:23:00,0.8165,0.8167,0.8165,0.8166,780600000.0
2008-03-14 05:24:00,0.8166,0.8167,0.8166,0.8167,35700000.0
2008-03-14 05:25:00,0.8167,0.8167,0.8165,0.8167,213800000.0
2008-03-14 05:26:00,0.8167,0.8167,0.8167,0.8167,78000000.0
2008-03-14 05:27:00,0.8167,0.8168,0.8165,0.8166,56300000.0
2008-03-14 05:28:00,0.8166,0.8166,0.8165,0.8165,84400000.0
2008-03-14 05:29:00,0.8165,0.8166,0.8165,0.8165,73200000.0
2008-03-14 05:30:00,0.8165,0.8165,0.8165,0.8165,191500000.0
2008-03-14 05:31:00,0.8165,0.8165,0.816,0.8161,1031800000.0
2008-03-14 05:32:00,0.8161,0.8163,0.81585,0.816,396100000.0
2008-03-14 05:33:00,0.816,0.8164,0.8158,0.8158,591700000.0
2008-03-14 05:34:00,0.8158,0.8161,0.8158,0.8158,207400000.0
2008-03-14 05:35:00,0.8158,0.8159,0.8156,0.8158,419600000.0
2008-03-14 05:36:00,0.8158,0.8158,0.8155,0.8157,583000000.0
2008-03-14 05:37:00,0.8157,0.8157,0.8157,0.8157,561600000.0
2008-03-14 05:38:00,0.8157,0.8158,0.8154,0.8155,484100000.0
2008-03-14 05:39:00,0.8155,0.8156,0.8155,0.8156,456700000.0
2008-03-14 05:40:00,0.8156,0.8158,0.8155,0.8158,127100000.0
2008-03-14 05:41:00,0.8158,0.8158,0.8155,0.8158,116300000.0
2008-03-14 05:42:00,0.8158,0.816,0.8158,0.816,108500000.0
2008-03-14 05:43:00,0.816,0.816,0.8155,0.8155,809900000.0
2008-03-14 05:44:00,0.8155,0.8158,0.8155,0.8156,760600000.0
2008-03-14 05:45:00,0.8156,0.8158,0.8156,0.8157,90600000.0
2008-03-14 05:46:00,0.8157,0.8157,0.81565,0.8157,66900000.0
2008-03-14 05:47:00,0.8157,0.8158,0.8157,0.8158,65100000.0
2008-03-14 05:48:00,0.8158,0.8158,0.8154,0.8155,442700000.0
2008-03-14 05:49:00,0.8155,0.81565,0.8155,0.81565,240200000.0
2008-03-14 05:50:00,0.81565,0.81565,0.8156,0.8156,558800000.0
2008-03-14 05:51:00,0.8156,0.8158,0.8156,0.8157,659200000.0
2008-03-14 05:52:00,0.8157,0.8157,0.8155,0.8155,922400000.0
2008-03-14 05:53:00,0.8155,0.8155,0.8154,0.8154,455400000.0
2008-03-14 05:54:00,0.8154,0.8154,0.8154,0.8154,151900000.0
2008-03-14 05:55:00,0.8154,0.8154,0.8154,0.8154,194900000.0
2008-03-14 05:56:00,0.8154,0.8154,0.8152,0.8152,145300000.0
2008-03-14 05:57:00,0.8152,0.8152,0.815,0.815,644200000.0
2008-03-14 05:58:00,0.815,0.81535,0.815,0.81535,513600000.0
2008-03-14 05:59:00,0.81535,0.81535,0.815,0.8151,633400000.0
2008-03-14 06:00:00,0.8151,0.8151,0.8151,0.8151,696800000.0
2008-03-14 06:01:00,0.8151,0.8151,0.815,0.8151,946200000.0
2008-03-14 06:02:00,0.8151,0.8151,0.815,0.8151,1137300000.0
2008-03-14 06:03:00,0.8151,0.8152,0.815,0.8152,591300000.0
2008-03-14 06:04:00,0.8152,0.8152,0.815,0.815,971800000.0
2008-03-14 06:05:00,0.815,0.8155,0.815,0.8153,836700000.0
2008-03-14 06:06:00,0.8153,0.8154,0.8151,0.8152,368400000.0
2008-03-14 06:07:00,0.8152,0.81595,0.8152,0.8158,864000000.0
2008-03-14 06:08:00,0.8158,0.8158,0.8157,0.8157,624900000.0
2008-03-14 06:09:00,0.8157,0.8157,0.8153,0.8154,469400000.0
2008-03-14 06:10:00,0.8154,0.8156,0.8154,0.8155,310300000.0
2008-03-14 06:11:00,0.8155,0.8156,0.8155,0.8156,325600000.0
2008-03-14 06:12:00,0.8156,0.8159,0.8156,0.8159,505800000.0
2008-03-14 06:13:00,0.8159,0.8159,0.8157,0.8157,822500000.0
2008-03-14 06:14:00,0.8157,0.8159,0.8155,0.8158,436200000.0
2008-03-14 06:15:00,0.8158,0.816,0.8158,0.816,775800000.0
2008-03-14 06:16:00,0.816,0.8165,0.816,0.81615,542200000.0
2008-03-14 06:17:00,0.81615,0.8163,0.81615,0.8163,151400000.0
2008-03-14 06:18:00,0.8163,0.8164,0.8162,0.8163,223300000.0
2008-03-14 06:19:00,0.8163,0.8165,0.8163,0.8164,593000000.0
2008-03-14 06:20:00,0.8164,0.8168,0.8164,0.8167,504600000.0
2008-03-14 06:21:00,0.8167,0.8168,0.81635,0.8167,339600000.0
2008-03-14 06:22:00,0.8167,0.8168,0.8167,0.8168,687300000.0
2008-03-14 06:23:00,0.8168,0.8168,0.8166,0.8166,484300000.0
2008-03-14 06:24:00,0.8166,0.8166,0.8165,0.8166,564900000.0
2008-03-14 06:25:00,0.8166,0.8169,0.8165,0.8168,256100000.0
2008-03-14 06:26:00,0.8168,0.8168,0.8168,0.8168,64800000.0
2008-03-14 06:27:00,0.8168,0.8168,0.8166,0.8166,263200000.0
2008-03-14 06:28:00,0.8166,0.8166,0.8166,0.8166,64500000.0
2008-03-14 06:29:00,0.8166,0.8166,0.8165,0.8165,360100000.0
2008-03-14 06:30:00,0.8165,0.8165,0.8161,0.81625,433300000.0
2008-03-14 06:31:00,0.81625,0.8164,0.81625,0.8164,74100000.0
2008-03-14 06:32:00,0.8164,0.8164,0.8164,0.8164,64800000.0
2008-03-14 06:33:00,0.8164,0.8164,0.8162,0.8162,111900000.0
2008-03-14 06:34:00,0.8162,0.8162,0.8161,0.8162,163700000.0
2008-03-14 06:35:00,0.8162,0.8162,0.816,0.816,280100000.0
2008-03-14 06:36:00,0.816,0.8161,0.8154,0.816,440000000.0
2008-03-14 06:37:00,0.816,0.8161,0.816,0.816,974600000.0
2008-03-14 06:38:00,0.816,0.816,0.8159,0.816,826700000.0
2008-03-14 06:39:00,0.816,0.816,0.816,0.816,903000000.0
2008-03-14 06:40:00,0.816,0.816,0.816,0.816,662600000.0
2008-03-14 06:41:00,0.816,0.816,0.8157,0.8157,840800000.0
2008-03-14 06:42:00,0.8157,0.8157,0.8156,0.8157,732800000.0
2008-03-14 06:43:00,0.8157,0.8157,0.8156,0.8156,418400000.0
2008-03-14 06:44:00,0.8156,0.8156,0.81525,0.8154,1346400000.0
2008-03-14 06:45:00,0.8154,0.8158,0.8154,0.8158,1398500000.0
2008-03-14 06:46:00,0.8158,0.8165,0.8158,0.8162,704000000.0
2008-03-14 06:47:00,0.8162,0.8162,0.8161,0.8161,1277300000.0
2008-03-14 06:48:00,0.8161,0.8161,0.81585,0.81595,994200000.0
2008-03-14 06:49:00,0.81595,0.81595,0.8159,0.8159,882200000.0
2008-03-14 06:50:00,0.8159,0.8162,0.8159,0.8162,1301200000.0
2008-03-14 06:51:00,0.8162,0.8162,0.8162,0.8162,64800000.0
2008-03-14 06:52:00,0.8162,0.8162,0.8162,0.8162,64500000.0
2008-03-14 06:53:00,0.8162,0.8162,0.8162,0.8162,64200000.0
2008-03-14 06:54:00,0.8162,0.8162,0.8162,0.8162,65400000.0
2008-03-14 06:55:00,0.8162,0.8162,0.8159,0.816,1210000000.0
2008-03-14 06:56:00,0.816,0.8162,0.8159,0.8162,816000000.0
2008-03-14 06:57:00,0.8162,0.8164,0.8162,0.8164,738900000.0
2008-03-14 06:58:00,0.8164,0.8167,0.8164,0.8167,321300000.0
2008-03-14 06:59:00,0.8167,0.8167,0.8167,0.8167,65400000.0
2008-03-14 07:00:00,0.8167,0.8167,0.8165,0.8165,315700000.0
2008-03-14 07:01:00,0.8165,0.8167,0.8165,0.8167,267800000.0
2008-03-14 07:02:00,0.8167,0.817,0.8167,0.8167,762100000.0
2008-03-14 07:03:00,0.8167,0.8167,0.8165,0.8165,530000000.0
2008-03-14 07:04:00,0.8165,0.8165,0.8165,0.8165,748000000.0
2008-03-14 07:05:00,0.8165,0.8165,0.8164,0.8165,644300000.0
2008-03-14 07:06:00,0.8165,0.8166,0.8165,0.8166,31500000.0
2008-03-14 07:07:00,0.8166,0.8167,0.8165,0.8167,351900000.0
2008-03-14 07:08:00,0.8167,0.8167,0.8165,0.8165,402800000.0
2008-03-14 07:09:00,0.8165,0.8165,0.8165,0.8165,541600000.0
2008-03-14 07:10:00,0.8165,0.8165,0.8165,0.8165,519400000.0
2008-03-14 07:11:00,0.8165,0.8165,0.8162,0.8162,1311200000.0
2008-03-14 07:12:00,0.8162,0.8162,0.8162,0.8162,1909600000.0
2008-03-14 07:13:00,0.8162,0.8162,0.8162,0.8162,1892000000.0
2008-03-14 07:14:00,0.8162,0.8162,0.8159,0.816,797000000.0
2008-03-14 07:15:00,0.816,0.816,0.8158,0.8159,713600000.0
2008-03-14 07:16:00,0.8159,0.8159,0.8159,0.8159,739800000.0
2008-03-14 07:17:00,0.8159,0.8159,0.8159,0.8159,720800000.0
2008-03-14 07:18:00,0.8159,0.81605,0.8159,0.81605,616400000.0
2008-03-14 07:19:00,0.81605,0.8162,0.816,0.8162,1435600000.0
2008-03-14 07:20:00,0.8162,0.8162,0.8157,0.8158,1805500000.0
2008-03-14 07:21:00,0.8158,0.8159,0.8158,0.8159,2064000000.0
2008-03-14 07:22:00,0.8159,0.816,0.8159,0.816,152100000.0
2008-03-14 07:23:00,0.816,0.816,0.8151,0.8151,427900000.0
2008-03-14 07:24:00,0.8151,0.8155,0.8151,0.8152,432100000.0
2008-03-14 07:25:00,0.8152,0.8153,0.815,0.8152,917300000.0
2008-03-14 07:26:00,0.8152,0.8154,0.8152,0.8152,558800000.0
2008-03-14 07:27:00,0.8152,0.8153,0.8152,0.8153,961600000.0
2008-03-14 07:28:00,0.8153,0.8153,0.8152,0.8152,664400000.0
2008-03-14 07:29:00,0.8152,0.8152,0.8151,0.8152,654300000.0
2008-03-14 07:30:00,0.8152,0.8155,0.8152,0.8155,66500000.0
2008-03-14 07:31:00,0.8155,0.8158,0.8153,0.8158,69400000.0
2008-03-14 07:32:00,0.8158,0.8161,0.8158,0.816,178600000.0
2008-03-14 07:33:00,0.816,0.8162,0.816,0.8162,240500000.0
2008-03-14 07:34:00,0.8162,0.8164,0.8162,0.8164,321600000.0
2008-03-14 07:35:00,0.8164,0.8165,0.8164,0.8165,63200000.0
2008-03-14 07:36:00,0.8165,0.8165,0.8165,0.8165,65400000.0
2008-03-14 07:37:00,0.8165,0.8166,0.81645,0.8165,83100000.0
2008-03-14 07:38:00,0.8165,0.8165,0.8164,0.8164,64800000.0
2008-03-14 07:39:00,0.8164,0.8164,0.8164,0.8164,64500000.0
2008-03-14 07:40:00,0.8164,0.81665,0.8164,0.81665,64800000.0
2008-03-14 07:41:00,0.81665,0.81665,0.81665,0.81665,63900000.0
2008-03-14 07:42:00,0.81665,0.81665,0.8164,0.8164,73200000.0
2008-03-14 07:43:00,0.8164,0.8164,0.8164,0.8164,1247700000.0
2008-03-14 07:44:00,0.8164,0.8164,0.8164,0.8164,561600000.0
2008-03-14 07:45:00,0.8164,0.8164,0.8164,0.8164,561600000.0
2008-03-14 07:46:00,0.8164,0.8164,0.8163,0.8163,843600000.0
2008-03-14 07:47:00,0.8163,0.8163,0.8158,0.81585,624600000.0
2008-03-14 07:48:00,0.81585,0.8159,0.81585,0.8159,253800000.0
2008-03-14 07:49:00,0.8159,0.8159,0.8159,0.8159,65100000.0
2008-03-14 07:50:00,0.8159,0.8159,0.8159,0.8159,65700000.0
2008-03-14 07:51:00,0.8159,0.8159,0.8159,0.8159,65100000.0
2008-03-14 07:52:00,0.8159,0.8159,0.8159,0.8159,65100000.0
2008-03-14 07:53:00,0.8159,0.8159,0.81585,0.81585,330600000.0
2008-03-14 07:54:00,0.81585,0.81605,0.81585,0.8159,511800000.0
2008-03-14 07:55:00,0.8159,0.8168,0.8159,0.8166,113900000.0
2008-03-14 07:56:00,0.8166,0.817,0.8165,0.8166,1074200000.0
2008-03-14 07:57:00,0.8166,0.8169,0.8166,0.8167,619200000.0
2008-03-14 07:58:00,0.8167,0.8167,0.8167,0.8167,748000000.0
2008-03-14 07:59:00,0.8167,0.8167,0.81615,0.8165,750600000.0
2008-03-14 08:00:00,0.8165,0.8168,0.8165,0.8166,921100000.0
2008-03-14 08:01:00,0.8166,0.817,0.8165,0.8165,1210400000.0
2008-03-14 08:02:00,0.8165,0.817,0.8165,0.8166,944400000.0
2008-03-14 08:03:00,0.8166,0.8167,0.8166,0.8167,1192800000.0
2008-03-14 08:04:00,0.8167,0.817,0.8167,0.817,1204300000.0
2008-03-14 08:05:00,0.817,0.817,0.8166,0.8166,1285900000.0
2008-03-14 08:06:00,0.8166,0.8166,0.8166,0.8166,1198400000.0
2008-03-14 08:07:00,0.8166,0.8166,0.8165,0.8165,1182800000.0
2008-03-14 08:08:00,0.8165,0.8165,0.8165,0.8165,1944000000.0
2008-03-14 08:09:00,0.8165,0.8165,0.8165,0.8165,1798200000.0
2008-03-14 08:10:00,0.8165,0.8165,0.8165,0.8165,1916200000.0
2008-03-14 08:11:00,0.8165,0.8165,0.8165,0.8165,1728000000.0
2008-03-14 08:12:00,0.8165,0.8166,0.8165,0.8166,1368800000.0
2008-03-14 08:13:00,0.8166,0.8166,0.8166,0.8166,1488000000.0
2008-03-14 08:14:00,0.8166,0.8166,0.8166,0.8166,1240200000.0
2008-03-14 08:15:00,0.8166,0.8166,0.8165,0.8166,1230100000.0
2008-03-14 08:16:00,0.8166,0.8166,0.8166,0.8166,1215200000.0
2008-03-14 08:17:00,0.8166,0.8166,0.8166,0.8166,1209600000.0
2008-03-14 08:18:00,0.8166,0.8166,0.8166,0.8166,1209600000.0
2008-03-14 08:19:00,0.8166,0.8168,0.8166,0.8166,1403600000.0
2008-03-14 08:20:00,0.8166,0.8169,0.8166,0.8167,1540000000.0
2008-03-14 08:21:00,0.8167,0.8167,0.8167,0.8167,1771200000.0
2008-03-14 08:22:00,0.8167,0.8168,0.8164,0.8164,1503800000.0
2008-03-14 08:23:00,0.8164,0.8166,0.8164,0.8165,1238600000.0
2008-03-14 08:24:00,0.8166,0.8167,0.8166,0.8167,453400000.0
2008-03-14 08:25:00,0.8167,0.8168,0.81665,0.8168,1005100000.0
2008-03-14 08:26:00,0.8168,0.8175,0.8168,0.8175,829900000.0
2008-03-14 08:27:00,0.8175,0.8182,0.8173,0.8178,1137800000.0
2008-03-14 08:28:00,0.8178,0.8182,0.8178,0.8182,1256300000.0
2008-03-14 08:29:00,0.8182,0.8182,0.81775,0.8179,1421100000.0
2008-03-14 08:30:00,0.8179,0.8184,0.8179,0.8183,1269300000.0
2008-03-14 08:31:00,0.8183,0.8183,0.8181,0.8183,1188400000.0
2008-03-14 08:32:00,0.8183,0.8183,0.8179,0.81805,1001100000.0
2008-03-14 08:33:00,0.81805,0.81805,0.8176,0.8178,928300000.0
2008-03-14 08:34:00,0.8178,0.8181,0.8178,0.8181,313200000.0
2008-03-14 08:35:00,0.8181,0.8181,0.8178,0.8181,635000000.0
2008-03-14 08:36:00,0.8181,0.8181,0.8179,0.8181,560500000.0
2008-03-14 08:37:00,0.8181,0.8181,0.8179,0.81795,724800000.0
2008-03-14 08:38:00,0.81795,0.8182,0.8179,0.818,687000000.0
2008-03-14 08:39:00,0.818,0.8182,0.8179,0.81795,918600000.0
2008-03-14 08:40:00,0.81795,0.81795,0.8175,0.8177,992100000.0
2008-03-14 08:41:00,0.8177,0.8177,0.8175,0.8176,886600000.0
2008-03-14 08:42:00,0.8176,0.81785,0.8175,0.81775,358700000.0
2008-03-14 08:43:00,0.81775,0.81785,0.81745,0.8176,710600000.0
2008-03-14 08:44:00,0.8176,0.8176,0.8174,0.8176,1730800000.0
2008-03-14 08:45:00,0.8176,0.8178,0.8174,0.8175,1202200000.0
2008-03-14 08:46:00,0.8175,0.8175,0.8173,0.8174,1235200000.0
2008-03-14 08:47:00,0.8174,0.8175,0.8174,0.8174,1233800000.0
2008-03-14 08:48:00,0.8174,0.8176,0.817,0.8174,1132200000.0
2008-03-14 08:49:00,0.8174,0.8175,0.8172,0.8175,1197800000.0
2008-03-14 08:50:00,0.8175,0.8175,0.8171,0.8173,1092100000.0
2008-03-14 08:51:00,0.8173,0.81745,0.8173,0.8174,842200000.0
2008-03-14 08:52:00,0.8174,0.8174,0.8174,0.8174,1252800000.0
2008-03-14 08:53:00,0.8174,0.8176,0.8174,0.8176,1278400000.0
2008-03-14 08:54:00,0.8176,0.8176,0.8171,0.8174,1327900000.0
2008-03-14 08:55:00,0.8174,0.8174,0.817,0.8172,1776400000.0
2008-03-14 08:56:00,0.8172,0.8174,0.8171,0.81725,1003200000.0
2008-03-14 08:57:00,0.81725,0.81725,0.81725,0.81725,171200000.0
2008-03-14 08:58:00,0.81725,0.8175,0.81725,0.81725,506600000.0
2008-03-14 08:59:00,0.81725,0.8174,0.81725,0.8173,382200000.0
2008-03-14 09:00:00,0.8173,0.8175,0.8173,0.8174,1547700000.0
2008-03-14 09:01:00,0.8174,0.8174,0.8174,0.8174,2120000000.0
2008-03-14 09:03:00,0.8174,0.8175,0.8174,0.8175,1210500000.0
2008-03-14 09:04:00,0.8175,0.8177,0.8174,0.81755,431000000.0
2008-03-14 09:05:00,0.81755,0.81755,0.8175,0.8175,135700000.0
2008-03-14 09:06:00,0.8175,0.8175,0.81745,0.8175,569000000.0
2008-03-14 09:07:00,0.8175,0.81755,0.8175,0.81755,732800000.0
2008-03-14 09:08:00,0.81755,0.81755,0.8175,0.81755,263200000.0
2008-03-14 09:09:00,0.81755,0.8176,0.81755,0.81755,166300000.0
2008-03-14 09:10:00,0.81755,0.81755,0.81745,0.8175,261500000.0
2008-03-14 09:11:00,0.8175,0.8175,0.8175,0.8175,64500000.0
2008-03-14 09:12:00,0.8175,0.8175,0.8175,0.8175,63600000.0
2008-03-14 09:13:00,0.8175,0.8177,0.8175,0.8177,144900000.0
2008-03-14 09:14:00,0.8177,0.818,0.8175,0.8179,311900000.0
2008-03-14 09:15:00,0.8179,0.8179,0.8179,0.8179,63300000.0
2008-03-14 09:16:00,0.8179,0.8179,0.8179,0.8179,61800000.0
2008-03-14 09:17:00,0.8179,0.8179,0.81755,0.81775,427700000.0
2008-03-14 09:18:00,0.81775,0.8178,0.81775,0.81775,243600000.0
2008-03-14 09:19:00,0.81775,0.81775,0.8177,0.81775,225900000.0
2008-03-14 09:20:00,0.81775,0.81805,0.81775,0.818,433400000.0
2008-03-14 09:21:00,0.818,0.818,0.8177,0.8177,158300000.0
2008-03-14 09:22:00,0.8177,0.81775,0.8177,0.8177,249400000.0
2008-03-14 09:23:00,0.8177,0.8178,0.8177,0.8178,187900000.0
2008-03-14 09:24:00,0.8178,0.8178,0.8177,0.8177,465400000.0
2008-03-14 09:25:00,0.8177,0.8178,0.8175,0.8178,138600000.0
2008-03-14 09:26:00,0.8178,0.8178,0.8175,0.8175,158900000.0
2008-03-14 09:27:00,0.8175,0.8175,0.81735,0.8175,77700000.0
2008-03-14 09:28:00,0.8175,0.8175,0.8173,0.8174,141600000.0
2008-03-14 09:29:00,0.8174,0.81755,0.8174,0.8175,137400000.0
2008-03-14 09:30:00,0.8175,0.818,0.8175,0.818,323100000.0
2008-03-14 09:31:00,0.818,0.81805,0.8176,0.81775,413000000.0
2008-03-14 09:32:00,0.81775,0.8178,0.81775,0.81775,513600000.0
2008-03-14 09:33:00,0.81775,0.81775,0.8175,0.8176,527400000.0
2008-03-14 09:34:00,0.8176,0.818,0.81745,0.8177,544000000.0
2008-03-14 09:35:00,0.8177,0.818,0.81755,0.8178,518300000.0
2008-03-14 09:36:00,0.8178,0.81815,0.8177,0.8179,329800000.0
2008-03-14 09:37:00,0.8179,0.818,0.8174,0.81745,202100000.0
2008-03-14 09:38:00,0.81745,0.8177,0.8174,0.8174,218600000.0
2008-03-14 09:39:00,0.8174,0.81755,0.8174,0.8175,145600000.0
2008-03-14 09:40:00,0.8175,0.8176,0.8174,0.8176,93900000.0
2008-03-14 09:41:00,0.8176,0.8176,0.8175,0.8176,171000000.0
2008-03-14 09:42:00,0.8176,0.8176,0.8174,0.81745,169600000.0
2008-03-14 09:43:00,0.81745,0.8175,0.8174,0.8174,287700000.0
2008-03-14 09:44:00,0.8174,0.8174,0.8173,0.81735,182900000.0
2008-03-14 09:45:00,0.81735,0.81745,0.81725,0.8173,485600000.0
2008-03-14 09:46:00,0.8173,0.81745,0.8173,0.8173,106800000.0
2008-03-14 09:47:00,0.8173,0.81735,0.8173,0.81735,97600000.0
2008-03-14 09:48:00,0.81735,0.8175,0.8173,0.8174,339400000.0
2008-03-14 09:49:00,0.8174,0.81745,0.8174,0.8174,608200000.0
2008-03-14 09:50:00,0.8174,0.81775,0.8174,0.8177,393500000.0
2008-03-14 09:51:00,0.8177,0.8178,0.81765,0.8178,335400000.0
2008-03-14 09:52:00,0.8178,0.818,0.8178,0.818,80500000.0
2008-03-14 09:53:00,0.818,0.818,0.818,0.818,64200000.0
2008-03-14 09:54:00,0.818,0.8181,0.818,0.8181,64600000.0
2008-03-14 09:55:00,0.8181,0.8181,0.81785,0.8179,454300000.0
2008-03-14 09:56:00,0.8179,0.818,0.81785,0.81785,484700000.0
2008-03-14 09:57:00,0.81785,0.81795,0.8178,0.8179,511700000.0
2008-03-14 09:58:00,0.8179,0.81795,0.8179,0.8179,508800000.0
2008-03-14 09:59:00,0.8179,0.8179,0.81755,0.81755,507400000.0
2008-03-14 10:00:00,0.81755,0.81755,0.8173,0.8173,235200000.0
2008-03-14 10:01:00,0.8173,0.8174,0.8173,0.8174,408200000.0
2008-03-14 10:02:00,0.81735,0.8174,0.8173,0.81735,585200000.0
2008-03-14 10:03:00,0.81735,0.8174,0.81735,0.8174,294900000.0
2008-03-14 10:04:00,0.8174,0.8174,0.8173,0.81735,519800000.0
2008-03-14 10:05:00,0.81735,0.8175,0.81725,0.8175,537800000.0
2008-03-14 10:06:00,0.8175,0.81785,0.81745,0.81785,515200000.0
2008-03-14 10:07:00,0.81795,0.81795,0.81745,0.8175,504400000.0
2008-03-14 10:08:00,0.8176,0.8178,0.8175,0.81755,839500000.0
2008-03-14 10:09:00,0.81755,0.81755,0.81755,0.81755,1338900000.0
2008-03-14 10:10:00,0.81755,0.81755,0.81745,0.8175,878600000.0
2008-03-14 10:11:00,0.8175,0.81755,0.8174,0.8174,477600000.0
2008-03-14 10:12:00,0.8174,0.81755,0.8174,0.81755,125300000.0
2008-03-14 10:13:00,0.81755,0.81755,0.81745,0.8175,558900000.0
2008-03-14 10:14:00,0.8175,0.8175,0.8173,0.81735,75800000.0
2008-03-14 10:15:00,0.81735,0.81735,0.81725,0.8173,149700000.0
2008-03-14 10:16:00,0.8173,0.8173,0.8171,0.8172,106600000.0
2008-03-14 10:17:00,0.8172,0.8172,0.8166,0.8166,176200000.0
2008-03-14 10:18:00,0.81665,0.8167,0.8164,0.8164,72200000.0
2008-03-14 10:19:00,0.8164,0.8165,0.81635,0.8164,111100000.0
2008-03-14 10:20:00,0.8164,0.8164,0.8161,0.8161,69900000.0
2008-03-14 10:21:00,0.8161,0.8163,0.8161,0.8163,71500000.0
2008-03-14 10:22:00,0.8163,0.8164,0.8163,0.8164,336500000.0
2008-03-14 10:23:00,0.8164,0.8165,0.8164,0.8165,387800000.0
2008-03-14 10:24:00,0.8165,0.8165,0.8165,0.8165,63900000.0
2008-03-14 10:25:00,0.8165,0.8167,0.8165,0.8165,101600000.0
2008-03-14 10:26:00,0.8165,0.81695,0.8165,0.8168,89900000.0
2008-03-14 10:27:00,0.8168,0.8168,0.81655,0.8166,489500000.0
2008-03-14 10:28:00,0.8166,0.8171,0.8166,0.8168,492000000.0
2008-03-14 10:29:00,0.8168,0.81685,0.8167,0.8168,539800000.0
2008-03-14 10:30:00,0.8168,0.8169,0.8168,0.81685,498600000.0
2008-03-14 10:31:00,0.81685,0.8172,0.8167,0.81685,544800000.0
2008-03-14 10:32:00,0.81685,0.81755,0.81685,0.81715,686600000.0
2008-03-14 10:33:00,0.81715,0.8172,0.81705,0.8172,1034400000.0
2008-03-14 10:34:00,0.8172,0.8172,0.81695,0.81695,813000000.0
2008-03-14 10:35:00,0.81695,0.817,0.81685,0.81695,431300000.0
2008-03-14 10:36:00,0.8171,0.81715,0.81695,0.8171,480900000.0
2008-03-14 10:37:00,0.8171,0.8175,0.8171,0.8174,739300000.0
2008-03-14 10:38:00,0.8174,0.8178,0.81725,0.81755,603200000.0
2008-03-14 10:39:00,0.81755,0.818,0.8173,0.8176,744400000.0
2008-03-14 10:40:00,0.8176,0.8177,0.8174,0.8176,621600000.0
2008-03-14 10:41:00,0.8176,0.8176,0.81745,0.8175,333600000.0
2008-03-14 10:42:00,0.8175,0.81765,0.81745,0.81755,98700000.0
2008-03-14 10:43:00,0.81755,0.81765,0.8175,0.8176,157200000.0
2008-03-14 10:44:00,0.8176,0.81805,0.81755,0.818,339000000.0
2008-03-14 10:45:00,0.818,0.81825,0.818,0.81815,417100000.0
2008-03-14 10:46:00,0.81815,0.8183,0.81815,0.81815,591900000.0
2008-03-14 10:47:00,0.81815,0.8183,0.81815,0.8182,631000000.0
2008-03-14 10:48:00,0.8182,0.8182,0.8182,0.8182,87000000.0
2008-03-14 10:49:00,0.8182,0.8182,0.8182,0.8182,68000000.0
2008-03-14 10:50:00,0.8182,0.8182,0.8182,0.8182,138100000.0
2008-03-14 10:51:00,0.8182,0.8182,0.8182,0.8182,63900000.0
2008-03-14 10:52:00,0.8182,0.8182,0.818,0.81805,359900000.0
2008-03-14 10:53:00,0.81805,0.81815,0.81805,0.81815,124700000.0
2008-03-14 10:54:00,0.81815,0.81815,0.8175,0.8179,220300000.0
2008-03-14 10:55:00,0.818,0.818,0.81775,0.818,218500000.0
2008-03-14 10:56:00,0.818,0.8181,0.8177,0.81785,342299998.0
2008-03-14 10:57:00,0.81785,0.8182,0.81785,0.818,307200000.0
2008-03-14 10:58:00,0.818,0.8182,0.818,0.8181,326000000.0
2008-03-14 10:59:00,0.8181,0.81825,0.818,0.8181,159400000.0
2008-03-14 11:00:00,0.8181,0.8181,0.818,0.818,102300000.0
2008-03-14 11:01:00,0.818,0.818,0.818,0.818,93800000.0
2008-03-14 11:02:00,0.818,0.81815,0.818,0.818,112600000.0
2008-03-14 11:03:00,0.818,0.818,0.818,0.818,59100000.0
2008-03-14 11:04:00,0.818,0.818,0.818,0.818,64200000.0
2008-03-14 11:05:00,0.818,0.818,0.81795,0.818,279000000.0
2008-03-14 11:06:00,0.818,0.8181,0.818,0.818,96800000.0
2008-03-14 11:07:00,0.818,0.81805,0.818,0.818,115700000.0
2008-03-14 11:08:00,0.818,0.8181,0.818,0.818,57600000.0
2008-03-14 11:09:00,0.818,0.81835,0.818,0.81815,342600000.0
2008-03-14 11:10:00,0.8182,0.8185,0.8182,0.8185,314700000.0
2008-03-14 11:11:00,0.8185,0.8185,0.8185,0.8185,107500000.0
2008-03-14 11:12:00,0.8185,0.8186,0.81845,0.8185,116100000.0
2008-03-14 11:13:00,0.8185,0.8187,0.8184,0.8185,80700000.0
2008-03-14 11:14:00,0.8185,0.8187,0.8185,0.8187,170000000.0
2008-03-14 11:15:00,0.8187,0.81905,0.8186,0.81905,263500000.0
2008-03-14 11:16:00,0.81905,0.8194,0.81905,0.8194,200900000.0
2008-03-14 11:17:00,0.8194,0.81965,0.8192,0.81955,351800000.0
2008-03-14 11:18:00,0.81955,0.81965,0.8195,0.81965,282000000.0
2008-03-14 11:19:00,0.8197,0.8198,0.8195,0.8197,114500000.0
2008-03-14 11:20:00,0.8197,0.8198,0.81915,0.8192,112800000.0
2008-03-14 11:21:00,0.8192,0.8193,0.8192,0.8193,64500000.0
2008-03-14 11:22:00,0.8193,0.8194,0.8193,0.8194,63800000.0
2008-03-14 11:23:00,0.8194,0.8197,0.8194,0.8195,445800000.0
2008-03-14 11:24:00,0.8195,0.82,0.8195,0.82,105700000.0
2008-03-14 11:25:00,0.82,0.8205,0.8199,0.8205,109000000.0
2008-03-14 11:26:00,0.8205,0.8206,0.8204,0.8206,298200000.0
2008-03-14 11:27:00,0.8206,0.8206,0.8203,0.8204,193700000.0
2008-03-14 11:28:00,0.8204,0.82135,0.82035,0.82075,302100000.0
2008-03-14 11:29:00,0.82075,0.8211,0.8207,0.8208,201600000.0
2008-03-14 11:30:00,0.82085,0.821,0.8207,0.821,154500000.0
2008-03-14 11:31:00,0.821,0.8211,0.821,0.82105,131300000.0
2008-03-14 11:32:00,0.821,0.82115,0.8207,0.8207,104800000.0
2008-03-14 11:33:00,0.8207,0.821,0.8207,0.8209,147500000.0
2008-03-14 11:34:00,0.8209,0.82105,0.82085,0.82105,127200000.0
2008-03-14 11:35:00,0.82105,0.8214,0.8209,0.8209,139700000.0
2008-03-14 11:36:00,0.8209,0.821,0.8209,0.82095,82300000.0
2008-03-14 11:37:00,0.82095,0.82105,0.8209,0.8209,136900000.0
2008-03-14 11:38:00,0.8209,0.82095,0.82085,0.82095,149900000.0
2008-03-14 11:39:00,0.82095,0.82105,0.8207,0.8207,123600000.0
2008-03-14 11:40:00,0.8207,0.82075,0.8205,0.8206,77100000.0
2008-03-14 11:41:00,0.8206,0.8207,0.82045,0.8205,75600000.0
2008-03-14 11:42:00,0.8205,0.8206,0.8205,0.8205,104800000.0
2008-03-14 11:43:00,0.8205,0.8206,0.8205,0.8206,86700000.0
2008-03-14 11:44:00,0.8206,0.8207,0.8204,0.8206,249300000.0
2008-03-14 11:45:00,0.8206,0.8206,0.8202,0.8204,236500000.0
2008-03-14 11:46:00,0.8204,0.8204,0.8196,0.8196,109700000.0
2008-03-14 11:47:00,0.8196,0.8196,0.8193,0.8194,66900000.0
2008-03-14 11:48:00,0.8194,0.8196,0.8194,0.8196,63600000.0
2008-03-14 11:49:00,0.8196,0.8196,0.8193,0.81945,220300000.0
2008-03-14 11:50:00,0.81945,0.8195,0.8194,0.8195,345200000.0
2008-03-14 11:51:00,0.8195,0.8196,0.8194,0.8196,68800000.0
2008-03-14 11:52:00,0.8196,0.8196,0.8196,0.8196,63900000.0
2008-03-14 11:53:00,0.8196,0.8196,0.8194,0.8194,68300000.0
2008-03-14 11:54:00,0.8194,0.8194,0.81925,0.81925,111300000.0
2008-03-14 11:55:00,0.81905,0.81905,0.8187,0.8187,353300000.0
2008-03-14 11:56:00,0.8187,0.8189,0.8187,0.8189,198800000.0
2008-03-14 11:57:00,0.8189,0.8189,0.8187,0.8187,57800000.0
2008-03-14 11:58:00,0.8187,0.8187,0.8185,0.8186,68300000.0
2008-03-14 11:59:00,0.8186,0.8186,0.8183,0.8183,64800000.0
2008-03-14 12:00:00,0.8183,0.81835,0.8183,0.8183,64600000.0
2008-03-14 12:01:00,0.8183,0.8183,0.8183,0.8183,64200000.0
2008-03-14 12:02:00,0.8183,0.81835,0.8181,0.8183,69300000.0
2008-03-14 12:03:00,0.8183,0.81855,0.8183,0.8185,255600000.0
2008-03-14 12:04:00,0.8185,0.81855,0.8185,0.8185,147000000.0
2008-03-14 12:05:00,0.8185,0.81855,0.81845,0.81855,97100000.0
2008-03-14 12:06:00,0.81855,0.81865,0.8183,0.81835,335300000.0
2008-03-14 12:07:00,0.81835,0.81845,0.818,0.81845,403700000.0
2008-03-14 12:08:00,0.8182,0.81865,0.818,0.8182,467600000.0
2008-03-14 12:09:00,0.8182,0.81825,0.8174,0.8174,513700000.0
2008-03-14 12:10:00,0.8174,0.81755,0.8173,0.8174,286900000.0
2008-03-14 12:11:00,0.8174,0.81785,0.81735,0.8175,382500000.0
2008-03-14 12:12:00,0.8175,0.8175,0.8172,0.8173,93700000.0
2008-03-14 12:13:00,0.8173,0.81745,0.8172,0.81745,96500000.0
2008-03-14 12:14:00,0.81745,0.81745,0.8166,0.8166,359800000.0
2008-03-14 12:15:00,0.8166,0.81725,0.8166,0.81705,273300000.0
2008-03-14 12:16:00,0.81705,0.8175,0.817,0.8172,204700000.0
2008-03-14 12:17:00,0.8172,0.8176,0.817,0.81705,283000000.0
2008-03-14 12:18:00,0.81705,0.8172,0.8166,0.81665,623700000.0
2008-03-14 12:19:00,0.81665,0.8168,0.8164,0.8164,118700000.0
2008-03-14 12:20:00,0.8164,0.8167,0.816,0.8167,86200000.0
2008-03-14 12:21:00,0.8167,0.8168,0.8166,0.8168,80300000.0
2008-03-14 12:22:00,0.8168,0.817,0.81665,0.8167,82500000.0
2008-03-14 12:23:00,0.8167,0.8167,0.8166,0.8166,104600000.0
2008-03-14 12:24:00,0.8166,0.8166,0.8162,0.81635,351300000.0
2008-03-14 12:25:00,0.81635,0.8165,0.81625,0.8164,204500000.0
2008-03-14 12:26:00,0.8164,0.8168,0.8163,0.8167,103800000.0
2008-03-14 12:27:00,0.8167,0.8168,0.8165,0.8167,343700000.0
2008-03-14 12:28:00,0.8167,0.8167,0.8167,0.8167,98900000.0
2008-03-14 12:29:00,0.8167,0.8171,0.8167,0.8169,82900000.0
2008-03-14 12:30:00,0.8169,0.817,0.8169,0.817,65200000.0
2008-03-14 12:31:00,0.817,0.8172,0.8169,0.8172,80900000.0
2008-03-14 12:32:00,0.8172,0.8172,0.817,0.817,71300000.0
2008-03-14 12:33:00,0.817,0.81725,0.8169,0.81725,86000000.0
2008-03-14 12:34:00,0.81725,0.81725,0.81715,0.81715,87100000.0
2008-03-14 12:35:00,0.81715,0.81715,0.8171,0.81715,171800000.0
2008-03-14 12:36:00,0.81715,0.81715,0.81705,0.8171,159400000.0
2008-03-14 12:37:00,0.8171,0.8171,0.8171,0.8171,64200000.0
2008-03-14 12:38:00,0.8171,0.8171,0.8164,0.8166,353600000.0
2008-03-14 12:39:00,0.8166,0.8168,0.8165,0.8165,488000000.0
2008-03-14 12:40:00,0.81655,0.8169,0.8165,0.8165,522900000.0
2008-03-14 12:41:00,0.8165,0.8165,0.8152,0.8157,258400000.0
2008-03-14 12:42:00,0.8157,0.8157,0.8149,0.8149,273800000.0
2008-03-14 12:43:00,0.8149,0.815,0.8142,0.81445,323800000.0
2008-03-14 12:44:00,0.81445,0.81515,0.81425,0.81505,339700000.0
2008-03-14 12:45:00,0.81505,0.8152,0.815,0.8152,320900000.0
2008-03-14 12:46:00,0.8152,0.8161,0.8152,0.81605,320600000.0
2008-03-14 12:47:00,0.81605,0.8162,0.8159,0.8162,762000000.0
2008-03-14 12:48:00,0.8162,0.8163,0.8162,0.8162,69800000.0
2008-03-14 12:49:00,0.8162,0.8163,0.81555,0.81555,368900000.0
2008-03-14 12:50:00,0.81555,0.81565,0.8154,0.81555,1320100000.0
2008-03-14 12:51:00,0.81555,0.81555,0.81555,0.81555,1198400000.0
2008-03-14 12:52:00,0.81555,0.8157,0.8155,0.8155,246100000.0
2008-03-14 12:53:00,0.8155,0.8161,0.8155,0.81595,726400000.0
2008-03-14 12:54:00,0.81595,0.81605,0.81595,0.816,187900000.0
2008-03-14 12:55:00,0.816,0.816,0.8159,0.81595,48500000.0
2008-03-14 12:56:00,0.81595,0.81595,0.81595,0.81595,43200000.0
2008-03-14 12:57:00,0.81595,0.81595,0.8152,0.8153,65700000.0
2008-03-14 12:58:00,0.8153,0.8154,0.8152,0.8154,77300000.0
2008-03-14 12:59:00,0.8154,0.8154,0.8153,0.8153,64500000.0
2008-03-14 13:00:00,0.8153,0.81535,0.8153,0.81535,130000000.0
2008-03-14 13:01:00,0.81535,0.81555,0.8153,0.81555,267900000.0
2008-03-14 13:02:00,0.81555,0.81555,0.81555,0.81555,168800000.0
2008-03-14 13:03:00,0.81555,0.81555,0.8153,0.8153,187500000.0
2008-03-14 13:04:00,0.8153,0.81555,0.8151,0.8152,346200000.0
2008-03-14 13:05:00,0.8152,0.8156,0.8152,0.8156,197900000.0
2008-03-14 13:06:00,0.8156,0.81565,0.8152,0.8156,266900000.0
2008-03-14 13:07:00,0.81545,0.8157,0.8152,0.81525,480300000.0
2008-03-14 13:08:00,0.81525,0.8155,0.8152,0.8152,258500000.0
2008-03-14 13:09:00,0.8152,0.8152,0.81485,0.81485,287100000.0
2008-03-14 13:10:00,0.81485,0.81485,0.8145,0.8148,260600000.0
2008-03-14 13:11:00,0.8148,0.815,0.8147,0.81475,409800000.0
2008-03-14 13:12:00,0.81475,0.8149,0.81465,0.8148,166700000.0
2008-03-14 13:13:00,0.8148,0.8148,0.8147,0.8147,87600000.0
2008-03-14 13:14:00,0.8147,0.8147,0.8147,0.8147,106000000.0
2008-03-14 13:15:00,0.8147,0.81505,0.8147,0.8148,142300000.0
2008-03-14 13:16:00,0.8148,0.8148,0.8148,0.8148,283000000.0
2008-03-14 13:17:00,0.8148,0.8148,0.81375,0.81375,142400000.0
2008-03-14 13:18:00,0.81375,0.81415,0.8137,0.8137,260000000.0
2008-03-14 13:19:00,0.814,0.8143,0.8137,0.8142,396500000.0
2008-03-14 13:20:00,0.8142,0.8145,0.814,0.81405,150400000.0
2008-03-14 13:21:00,0.81405,0.8143,0.81405,0.8141,141400000.0
2008-03-14 13:22:00,0.8141,0.8144,0.814,0.81405,162900000.0
2008-03-14 13:23:00,0.81405,0.81405,0.81405,0.81405,42800000.0
2008-03-14 13:24:00,0.81405,0.81405,0.81405,0.81405,42200000.0
2008-03-14 13:25:00,0.81405,0.8142,0.814,0.814,87000000.0
2008-03-14 13:26:00,0.814,0.814,0.814,0.814,114400000.0
2008-03-14 13:27:00,0.814,0.8141,0.814,0.8141,85200000.0
2008-03-14 13:28:00,0.8141,0.81425,0.81405,0.81405,203000000.0
2008-03-14 13:29:00,0.81405,0.81415,0.814,0.81405,247300000.0
2008-03-14 13:30:00,0.81405,0.81415,0.814,0.81415,513200000.0
2008-03-14 13:31:00,0.81415,0.8143,0.81415,0.8143,80800000.0
2008-03-14 13:32:00,0.8143,0.8143,0.81405,0.8142,907400000.0
2008-03-14 13:33:00,0.8142,0.8143,0.81405,0.8143,209100000.0
2008-03-14 13:34:00,0.8143,0.8143,0.81385,0.81385,137000000.0
2008-03-14 13:35:00,0.81385,0.8141,0.81385,0.8141,335300000.0
2008-03-14 13:36:00,0.8141,0.8142,0.814,0.8142,28600000.0
2008-03-14 13:37:00,0.8142,0.8142,0.8141,0.81415,22500000.0
2008-03-14 13:38:00,0.81415,0.8142,0.8141,0.8142,24800000.0
2008-03-14 13:39:00,0.8142,0.81425,0.8141,0.8141,68700000.0
2008-03-14 13:40:00,0.8141,0.81425,0.8138,0.81385,771700000.0
2008-03-14 13:41:00,0.81385,0.8139,0.81375,0.8139,927100000.0
2008-03-14 13:42:00,0.8139,0.8142,0.8139,0.8142,179500000.0
2008-03-14 13:43:00,0.8142,0.81425,0.8142,0.81425,114300000.0
2008-03-14 13:44:00,0.81425,0.8145,0.81425,0.81425,689700000.0
2008-03-14 13:45:00,0.81425,0.8148,0.81425,0.81445,673800000.0
2008-03-14 13:46:00,0.81445,0.81525,0.81445,0.81525,997100000.0
2008-03-14 13:47:00,0.81525,0.81525,0.815,0.815,179800000.0
2008-03-14 13:48:00,0.815,0.8151,0.815,0.8151,77200000.0
2008-03-14 13:49:00,0.8151,0.8153,0.815,0.815,111600000.0
2008-03-14 13:50:00,0.815,0.8151,0.8149,0.8149,94100000.0
2008-03-14 13:51:00,0.8149,0.815,0.8149,0.815,72300000.0
2008-03-14 13:52:00,0.815,0.8152,0.815,0.8152,185500000.0
2008-03-14 13:53:00,0.8152,0.8152,0.8151,0.81515,176700000.0
2008-03-14 13:54:00,0.81515,0.81525,0.81515,0.8152,171200000.0
2008-03-14 13:55:00,0.8152,0.8154,0.81515,0.8152,134700000.0
2008-03-14 13:56:00,0.8152,0.81545,0.8152,0.81545,211600000.0
2008-03-14 13:57:00,0.81545,0.81545,0.81545,0.81545,341600000.0
2008-03-14 13:58:00,0.81545,0.81545,0.81545,0.81545,296800000.0
2008-03-14 13:59:00,0.81545,0.81545,0.8151,0.8151,299400000.0
2008-03-14 14:00:00,0.8151,0.8152,0.8151,0.8152,487100000.0
2008-03-14 14:01:00,0.8152,0.8152,0.8152,0.8152,63900000.0
2008-03-14 14:02:00,0.8152,0.8153,0.8152,0.8153,64900000.0
2008-03-14 14:03:00,0.8153,0.8153,0.8152,0.8152,63600000.0
2008-03-14 14:04:00,0.8152,0.8152,0.8152,0.8152,68900000.0
2008-03-14 14:05:00,0.8152,0.8152,0.8152,0.8152,70600000.0
2008-03-14 14:06:00,0.8152,0.8152,0.8152,0.8152,131500000.0
2008-03-14 14:07:00,0.8152,0.8154,0.8152,0.8154,164900000.0
2008-03-14 14:08:00,0.8154,0.8155,0.8154,0.81545,567400000.0
2008-03-14 14:09:00,0.81545,0.81555,0.81545,0.8155,221400000.0
2008-03-14 14:10:00,0.8155,0.816,0.8155,0.816,227400000.0
2008-03-14 14:11:00,0.816,0.816,0.81565,0.8158,284200000.0
2008-03-14 14:12:00,0.8158,0.8163,0.8158,0.81625,244200000.0
2008-03-14 14:13:00,0.81625,0.81625,0.8158,0.8158,394400000.0
2008-03-14 14:14:00,0.8158,0.8158,0.81555,0.81555,163900000.0
2008-03-14 14:15:00,0.81555,0.816,0.8155,0.8157,190500000.0
2008-03-14 14:16:00,0.8157,0.816,0.8156,0.816,163600000.0
2008-03-14 14:17:00,0.816,0.81605,0.816,0.816,408300000.0
2008-03-14 14:18:00,0.816,0.8163,0.816,0.81605,569400000.0
2008-03-14 14:19:00,0.81605,0.81605,0.8159,0.81605,542700000.0
2008-03-14 14:20:00,0.81605,0.8162,0.81605,0.81615,324300000.0
2008-03-14 14:21:00,0.81615,0.81615,0.8154,0.8161,214600000.0
2008-03-14 14:22:00,0.8161,0.8162,0.8157,0.8158,79500000.0
2008-03-14 14:23:00,0.8158,0.81585,0.8156,0.8158,221000000.0
2008-03-14 14:24:00,0.8158,0.8162,0.81555,0.81615,168400000.0
2008-03-14 14:25:00,0.81615,0.81635,0.81615,0.81615,265100000.0
2008-03-14 14:26:00,0.81615,0.8165,0.8158,0.81615,120600000.0
2008-03-14 14:27:00,0.81615,0.8163,0.816,0.816,105600000.0
2008-03-14 14:28:00,0.816,0.81615,0.8159,0.8159,269100000.0
2008-03-14 14:29:00,0.8159,0.8162,0.8159,0.81595,240900000.0
2008-03-14 14:30:00,0.81595,0.81745,0.81585,0.81715,284200000.0
2008-03-14 14:31:00,0.8175,0.81755,0.81735,0.81755,331900000.0
2008-03-14 14:32:00,0.81755,0.8177,0.81705,0.8173,281700000.0
2008-03-14 14:33:00,0.8173,0.8174,0.8162,0.8164,159800000.0
2008-03-14 14:34:00,0.8164,0.8171,0.8162,0.817,629000000.0
2008-03-14 14:35:00,0.817,0.8174,0.8168,0.81685,927300000.0
2008-03-14 14:36:00,0.81685,0.81695,0.8164,0.8164,683400000.0
2008-03-14 14:37:00,0.8164,0.8167,0.8164,0.8167,130200000.0
2008-03-14 14:38:00,0.8167,0.8173,0.8165,0.8171,188200000.0
2008-03-14 14:39:00,0.8171,0.81765,0.8171,0.8176,246800000.0
2008-03-14 14:40:00,0.8176,0.8186,0.8176,0.8182,133100000.0
2008-03-14 14:41:00,0.81825,0.8185,0.8179,0.8179,120100000.0
2008-03-14 14:42:00,0.8179,0.8183,0.8179,0.8182,166500000.0
2008-03-14 14:43:00,0.8182,0.8185,0.818,0.818,89500000.0
2008-03-14 14:44:00,0.818,0.8182,0.818,0.8181,61800000.0
2008-03-14 14:45:00,0.8181,0.8182,0.818,0.8181,87000000.0
2008-03-14 14:46:00,0.8181,0.8185,0.81795,0.81805,245400000.0
2008-03-14 14:47:00,0.81805,0.8181,0.81785,0.8179,135300000.0
2008-03-14 14:48:00,0.8179,0.8182,0.81785,0.8179,174700000.0
2008-03-14 14:49:00,0.8179,0.818,0.8179,0.8179,387400000.0
2008-03-14 14:50:00,0.8179,0.8183,0.8179,0.81795,245400000.0
2008-03-14 14:51:00,0.81795,0.8181,0.8179,0.8179,310500000.0
2008-03-14 14:52:00,0.8179,0.8179,0.8177,0.8179,149650000.0
2008-03-14 14:53:00,0.8179,0.8179,0.8179,0.8179,10800000.0
2008-03-14 14:54:00,0.8179,0.8179,0.8178,0.8178,15800000.0
2008-03-14 14:55:00,0.8178,0.8181,0.8178,0.818,69100000.0
2008-03-14 14:56:00,0.818,0.818,0.81785,0.81785,157100000.0
2008-03-14 14:57:00,0.81785,0.818,0.81785,0.818,144700000.0
2008-03-14 14:58:00,0.818,0.8184,0.818,0.8184,221500000.0
2008-03-14 14:59:00,0.8184,0.8184,0.81825,0.81825,118800000.0
2008-03-14 15:00:00,0.81825,0.81825,0.818,0.818,109300000.0
2008-03-14 15:01:00,0.8181,0.81815,0.818,0.8181,172800000.0
2008-03-14 15:02:00,0.8181,0.8186,0.8181,0.81855,87800000.0
2008-03-14 15:03:00,0.81855,0.81855,0.81855,0.81855,134200000.0
2008-03-14 15:04:00,0.81855,0.81875,0.81855,0.81855,109500000.0
2008-03-14 15:05:00,0.81855,0.8186,0.81855,0.81855,105600000.0
2008-03-14 15:06:00,0.81855,0.81855,0.81855,0.81855,107000000.0
2008-03-14 15:07:00,0.81855,0.81855,0.81855,0.81855,106500000.0
2008-03-14 15:08:00,0.81855,0.81855,0.8185,0.8185,95900000.0
2008-03-14 15:09:00,0.8185,0.8189,0.8185,0.8189,111700000.0
2008-03-14 15:10:00,0.8189,0.8194,0.8189,0.8192,107900000.0
2008-03-14 15:11:00,0.8192,0.8195,0.81915,0.8195,117900000.0
2008-03-14 15:12:00,0.8195,0.8198,0.81945,0.81945,103700000.0
2008-03-14 15:13:00,0.81945,0.8202,0.81945,0.82005,113800000.0
2008-03-14 15:14:00,0.82005,0.82005,0.81895,0.81895,333300000.0
2008-03-14 15:15:00,0.81895,0.81995,0.81895,0.8195,551400000.0
2008-03-14 15:16:00,0.8196,0.81995,0.8195,0.8197,185000000.0
2008-03-14 15:17:00,0.8197,0.8197,0.819,0.8191,107200000.0
2008-03-14 15:18:00,0.8191,0.8196,0.8191,0.8196,235400000.0
2008-03-14 15:19:00,0.8196,0.8199,0.8195,0.8199,386000000.0
2008-03-14 15:20:00,0.8199,0.8201,0.8199,0.82005,175100000.0
2008-03-14 15:21:00,0.82005,0.8201,0.8193,0.8196,238300000.0
2008-03-14 15:22:00,0.8196,0.8197,0.8191,0.8195,98400000.0
2008-03-14 15:23:00,0.8195,0.81995,0.8195,0.81985,196900000.0
2008-03-14 15:24:00,0.81985,0.82,0.81985,0.81995,240300000.0
2008-03-14 15:25:00,0.81995,0.82,0.8196,0.8197,145000000.0
2008-03-14 15:26:00,0.8197,0.81975,0.8192,0.81935,123800000.0
2008-03-14 15:27:00,0.81935,0.8197,0.81935,0.81955,144400000.0
2008-03-14 15:28:00,0.81955,0.8196,0.81955,0.81955,452300000.0
2008-03-14 15:29:00,0.81955,0.8196,0.81955,0.8196,244400000.0
2008-03-14 15:30:00,0.8196,0.8196,0.8189,0.8192,149100000.0
2008-03-14 15:31:00,0.8194,0.8194,0.8182,0.8185,138300000.0
2008-03-14 15:32:00,0.8185,0.8192,0.8185,0.81885,238800000.0
2008-03-14 15:33:00,0.81885,0.819,0.8185,0.8185,199800000.0
2008-03-14 15:34:00,0.8185,0.819,0.81845,0.8185,154000000.0
2008-03-14 15:35:00,0.8185,0.81885,0.8185,0.8187,282700000.0
2008-03-14 15:36:00,0.81865,0.8193,0.81855,0.8188,100100000.0
2008-03-14 15:37:00,0.8188,0.8191,0.8186,0.8191,194700000.0
2008-03-14 15:38:00,0.8191,0.8194,0.8191,0.81925,197200000.0
2008-03-14 15:39:00,0.81935,0.81935,0.81925,0.81925,172000000.0
2008-03-14 15:40:00,0.81925,0.81925,0.81925,0.81925,168000000.0
2008-03-14 15:41:00,0.81925,0.8193,0.81925,0.81925,163200000.0
2008-03-14 15:42:00,0.81925,0.81925,0.8192,0.8192,168800000.0
2008-03-14 15:43:00,0.8192,0.8193,0.8192,0.8192,159100000.0
2008-03-14 15:44:00,0.8192,0.8194,0.8192,0.8194,154200000.0
2008-03-14 15:45:00,0.8194,0.8194,0.81925,0.8193,95900000.0
2008-03-14 15:46:00,0.8193,0.81935,0.8188,0.819,116400000.0
2008-03-14 15:47:00,0.819,0.81905,0.8188,0.819,265100000.0
2008-03-14 15:48:00,0.819,0.819,0.8187,0.8187,121800000.0
2008-03-14 15:49:00,0.8187,0.8188,0.81865,0.8187,137100000.0
2008-03-14 15:50:00,0.8187,0.81925,0.81865,0.81895,146200000.0
2008-03-14 15:51:00,0.81895,0.81925,0.8184,0.81925,205500000.0
2008-03-14 15:52:00,0.8193,0.8195,0.81925,0.8193,174500000.0
2008-03-14 15:53:00,0.8193,0.8193,0.81925,0.81925,335200000.0
2008-03-14 15:54:00,0.81925,0.8195,0.8185,0.81915,193400000.0
2008-03-14 15:55:00,0.81915,0.8195,0.81875,0.8195,214100000.0
2008-03-14 15:56:00,0.8195,0.81965,0.81935,0.81935,54100000.0
2008-03-14 15:57:00,0.81935,0.8195,0.81935,0.8195,155600000.0
2008-03-14 15:58:00,0.8195,0.8195,0.81865,0.81865,790400000.0
2008-03-14 15:59:00,0.81865,0.81885,0.81865,0.81875,1163200000.0
2008-03-14 16:00:00,0.81875,0.81905,0.81875,0.819,914000000.0
2008-03-14 16:01:00,0.819,0.8194,0.8182,0.81905,562500000.0
2008-03-14 16:02:00,0.81905,0.8191,0.81905,0.8191,81500000.0
2008-03-14 16:03:00,0.8191,0.8194,0.8191,0.8193,45800000.0
2008-03-14 16:04:00,0.8193,0.8196,0.81895,0.819,132700000.0
2008-03-14 16:05:00,0.819,0.81985,0.819,0.81965,426500000.0
2008-03-14 16:06:00,0.81965,0.81965,0.8196,0.8196,757700000.0
2008-03-14 16:07:00,0.8196,0.82005,0.8196,0.8199,224900000.0
2008-03-14 16:08:00,0.8199,0.82015,0.8199,0.82,251800000.0
2008-03-14 16:09:00,0.82,0.82005,0.81965,0.8199,321600000.0
2008-03-14 16:10:00,0.8199,0.8199,0.81905,0.8195,363000000.0
2008-03-14 16:11:00,0.8195,0.82005,0.81915,0.8199,644900000.0
2008-03-14 16:12:00,0.8199,0.82045,0.8197,0.82045,391600000.0
2008-03-14 16:13:00,0.82045,0.82085,0.81985,0.81995,256500000.0
2008-03-14 16:14:00,0.81995,0.8206,0.8189,0.81995,740600000.0
2008-03-14 16:15:00,0.81995,0.81995,0.81905,0.81955,601100000.0
2008-03-14 16:16:00,0.81955,0.8199,0.81835,0.81915,413200000.0
2008-03-14 16:17:00,0.81915,0.8196,0.81915,0.81955,473100000.0
2008-03-14 16:18:00,0.81955,0.8198,0.81945,0.8195,674400000.0
2008-03-14 16:19:00,0.8195,0.82,0.8195,0.8196,1065000000.0
2008-03-14 16:20:00,0.8196,0.8196,0.8194,0.8194,1468800000.0
2008-03-14 16:21:00,0.8194,0.8194,0.8185,0.819,1363500000.0
2008-03-14 16:22:00,0.819,0.8194,0.819,0.8192,1405300000.0
2008-03-14 16:23:00,0.8192,0.8196,0.819,0.8191,899400000.0
2008-03-14 16:24:00,0.8191,0.8195,0.819,0.8191,1171400000.0
2008-03-14 16:25:00,0.819,0.8193,0.819,0.8193,1070400000.0
2008-03-14 16:26:00,0.8193,0.8193,0.8193,0.8193,777700000.0
2008-03-14 16:27:00,0.8193,0.8194,0.819,0.819,1052900000.0
2008-03-14 16:28:00,0.819,0.8191,0.8189,0.8189,968800000.0
2008-03-14 16:29:00,0.8135,0.8136,0.8133,0.8136,727300000.0
2008-03-14 16:30:00,0.8189,0.81915,0.8184,0.8186,727300000.0
2008-03-14 16:31:00,0.8186,0.8188,0.8175,0.8176,805600000.0
2008-03-14 16:32:00,0.8176,0.8185,0.8175,0.818,558700000.0
2008-03-14 16:33:00,0.818,0.8181,0.81775,0.8181,583500000.0
2008-03-14 16:34:00,0.8181,0.8186,0.8179,0.8183,831900000.0
2008-03-14 16:35:00,0.8183,0.8183,0.8179,0.8181,427500000.0
2008-03-14 16:36:00,0.8181,0.8181,0.817,0.817,227300000.0
2008-03-14 16:37:00,0.817,0.8171,0.8165,0.8165,583000000.0
2008-03-14 16:38:00,0.8165,0.8171,0.8165,0.817,369300000.0
2008-03-14 16:39:00,0.817,0.8173,0.8168,0.8169,488600000.0
2008-03-14 16:40:00,0.8169,0.8172,0.8166,0.8166,857400000.0
2008-03-14 16:41:00,0.8166,0.8171,0.8165,0.8169,643200000.0
2008-03-14 16:42:00,0.817,0.817,0.8166,0.8166,611000000.0
2008-03-14 16:43:00,0.8166,0.8167,0.8162,0.8162,523200000.0
2008-03-14 16:44:00,0.8162,0.8172,0.8162,0.81715,537800000.0
2008-03-14 16:45:00,0.81715,0.8174,0.8171,0.8172,1160600000.0
2008-03-14 16:46:00,0.8172,0.8172,0.817,0.817,534400000.0
2008-03-14 16:47:00,0.8171,0.8175,0.817,0.8175,1014400000.0
2008-03-14 16:48:00,0.8175,0.8178,0.8175,0.8177,567500000.0
2008-03-14 16:49:00,0.8177,0.8188,0.8177,0.8188,754200000.0
2008-03-14 16:50:00,0.8188,0.8188,0.8177,0.8186,1185000004.0
2008-03-14 16:51:00,0.8186,0.8189,0.8186,0.8189,272400000.0
2008-03-14 16:52:00,0.8189,0.8195,0.8189,0.8193,518100000.0
2008-03-14 16:53:00,0.8193,0.8193,0.8192,0.8192,781900000.0
2008-03-14 16:54:00,0.8192,0.8192,0.8182,0.8183,638300000.0
2008-03-14 16:55:00,0.8183,0.8188,0.8183,0.8188,361700000.0
2008-03-14 16:56:00,0.8188,0.8188,0.8186,0.8187,535500000.0
2008-03-14 16:57:00,0.8187,0.8188,0.8183,0.8183,77400000.0
2008-03-14 16:58:00,0.8183,0.8183,0.8178,0.8181,465399999.0
2008-03-14 16:59:00,0.8181,0.8183,0.8169,0.8172,258100000.0
2008-03-14 17:00:00,0.8172,0.8177,0.8169,0.8173,681900002.0
2008-03-14 17:01:00,0.8173,0.8173,0.8161,0.8161,847100000.0
2008-03-14 17:02:00,0.8161,0.8165,0.8161,0.8162,420200000.0
2008-03-14 17:03:00,0.8162,0.8165,0.8158,0.816,295800000.0
2008-03-14 17:04:00,0.816,0.8164,0.816,0.8164,228100000.0
2008-03-14 17:05:00,0.8164,0.8166,0.8158,0.8159,639000000.0
2008-03-14 17:06:00,0.8159,0.8162,0.8157,0.8158,150900000.0
2008-03-14 17:07:00,0.8158,0.816,0.8158,0.816,70900000.0
2008-03-14 17:08:00,0.816,0.8163,0.816,0.8161,119500000.0
2008-03-14 17:09:00,0.8161,0.8162,0.8154,0.8154,1179900000.0
2008-03-14 17:10:00,0.8154,0.8158,0.8154,0.8157,1370300000.0
2008-03-14 17:11:00,0.8157,0.8158,0.8157,0.8157,371900000.0
2008-03-14 17:12:00,0.8157,0.8158,0.8157,0.8158,49000000.0
2008-03-14 17:13:00,0.8157,0.8158,0.8152,0.81525,374900000.0
2008-03-14 17:14:00,0.81525,0.8155,0.81515,0.8155,873900000.0
2008-03-14 17:15:00,0.8155,0.8159,0.8155,0.8157,1041600000.0
2008-03-14 17:16:00,0.8157,0.8159,0.8153,0.8153,528300000.0
2008-03-14 17:17:00,0.8153,0.8156,0.8153,0.8154,338100000.0
2008-03-14 17:18:00,0.8154,0.8154,0.8154,0.8154,265500000.0
2008-03-14 17:19:00,0.8154,0.8154,0.8143,0.8144,535200000.0
2008-03-14 17:20:00,0.8144,0.81525,0.8142,0.815,160800000.0
2008-03-14 17:21:00,0.815,0.8151,0.8142,0.8148,536900000.0
2008-03-14 17:22:00,0.8147,0.815,0.8147,0.8147,149900000.0
2008-03-14 17:23:00,0.8147,0.8153,0.8142,0.8142,593400000.0
2008-03-14 17:24:00,0.8142,0.8143,0.8132,0.8132,357000000.0
2008-03-14 17:25:00,0.8132,0.81355,0.8132,0.8134,514500000.0
2008-03-14 17:26:00,0.8134,0.8137,0.8134,0.8137,139900000.0
2008-03-14 17:27:00,0.8137,0.8137,0.8132,0.8134,121300000.0
2008-03-14 17:28:00,0.8134,0.8135,0.8133,0.8134,201200000.0
2008-03-14 17:29:00,0.8134,0.8137,0.8133,0.8134,727500000.0
2008-03-14 17:30:00,0.8134,0.8138,0.8134,0.8136,486600000.0
2008-03-14 17:31:00,0.8136,0.8136,0.8132,0.81325,274000000.0
2008-03-14 17:32:00,0.8134,0.8135,0.8132,0.8132,986300000.0
2008-03-14 17:33:00,0.8132,0.8134,0.81315,0.81315,394700000.0
2008-03-14 17:34:00,0.81315,0.8132,0.8128,0.8128,1070800000.0
2008-03-14 17:35:00,0.8128,0.8132,0.8128,0.8132,385600000.0
2008-03-14 17:36:00,0.8132,0.8135,0.813,0.813,342900000.0
2008-03-14 17:37:00,0.813,0.8134,0.813,0.813,514900000.0
2008-03-14 17:38:00,0.813,0.813,0.813,0.813,395700000.0
2008-03-14 17:39:00,0.813,0.813,0.8118,0.8121,772800000.0
2008-03-14 17:40:00,0.8121,0.8123,0.812,0.812,1307300000.0
2008-03-14 17:41:00,0.812,0.8122,0.8118,0.8118,1255900000.0
2008-03-14 17:42:00,0.8118,0.8119,0.8112,0.8117,865100000.0
2008-03-14 17:43:00,0.8117,0.812,0.8114,0.8117,642900000.0
2008-03-14 17:44:00,0.8117,0.8118,0.8115,0.8116,225700000.0
2008-03-14 17:45:00,0.8116,0.8122,0.8116,0.8121,741300001.0
2008-03-14 17:46:00,0.8121,0.8121,0.8118,0.8119,374100000.0
2008-03-14 17:47:00,0.8119,0.8124,0.8119,0.8121,523100000.0
2008-03-14 17:48:00,0.8121,0.8123,0.8121,0.8123,695400000.0
2008-03-14 17:49:00,0.8123,0.8125,0.8123,0.8124,200500000.0
2008-03-14 17:50:00,0.8124,0.8128,0.8124,0.8128,952100000.0
2008-03-14 17:51:00,0.8128,0.8132,0.8128,0.813,538300000.0
2008-03-14 17:52:00,0.813,0.8132,0.813,0.8132,499800010.0
2008-03-14 17:53:00,0.8132,0.8136,0.8132,0.8135,1608699949.0
2008-03-14 17:54:00,0.8135,0.8136,0.813,0.813,351400000.0
2008-03-14 17:55:00,0.813,0.8135,0.8129,0.8133,444100000.0
2008-03-14 17:56:00,0.8133,0.8133,0.813,0.813,1384300000.0
2008-03-14 17:57:00,0.813,0.8133,0.81255,0.8132,472600000.0
2008-03-14 17:58:00,0.8132,0.8142,0.8131,0.8142,194300000.0
2008-03-14 17:59:00,0.8142,0.8147,0.8142,0.8147,511100000.0
2008-03-14 18:00:00,0.8147,0.8147,0.8141,0.8141,284800000.0
2008-03-14 18:01:00,0.8141,0.8144,0.8138,0.8139,466300000.0
2008-03-14 18:02:00,0.8139,0.8142,0.8136,0.8136,277700000.0
2008-03-14 18:03:00,0.8136,0.81385,0.8136,0.8137,736200000.0
2008-03-14 18:04:00,0.8137,0.814,0.8135,0.8135,351700000.0
2008-03-14 18:05:00,0.8135,0.8138,0.8134,0.8136,125700000.0
2008-03-14 18:06:00,0.8136,0.8138,0.8135,0.8137,293300000.0
2008-03-14 18:07:00,0.8137,0.8138,0.8135,0.8137,276300000.0
2008-03-14 18:08:00,0.8137,0.8137,0.8136,0.8137,275900000.0
2008-03-14 18:09:00,0.8137,0.8137,0.8136,0.8136,42600000.0
2008-03-14 18:10:00,0.8136,0.8137,0.8136,0.8137,85000000.0
2008-03-14 18:11:00,0.8137,0.8144,0.8136,0.814,623300000.0
2008-03-14 18:12:00,0.814,0.8145,0.814,0.8145,317200000.0
2008-03-14 18:13:00,0.8145,0.8145,0.814,0.8142,981500000.0
2008-03-14 18:14:00,0.8142,0.8142,0.8142,0.8142,357500000.0
2008-03-14 18:15:00,0.8142,0.8142,0.8141,0.8141,1150500000.0
2008-03-14 18:16:00,0.8141,0.8142,0.8139,0.8142,472500000.0
2008-03-14 18:17:00,0.8142,0.81465,0.8142,0.81465,421300000.0
2008-03-14 18:18:00,0.81465,0.81465,0.814,0.814,178800000.0
2008-03-14 18:19:00,0.814,0.814,0.814,0.814,42000000.0
2008-03-14 18:20:00,0.814,0.814,0.814,0.814,42600000.0
2008-03-14 18:21:00,0.814,0.814,0.8138,0.814,78300000.0
2008-03-14 18:22:00,0.814,0.8141,0.8136,0.8136,280200000.0
2008-03-14 18:23:00,0.8136,0.8144,0.8136,0.814,411000000.0
2008-03-14 18:24:00,0.814,0.8144,0.814,0.8143,805100000.0
2008-03-14 18:25:00,0.8143,0.8144,0.8142,0.8143,141700000.0
2008-03-14 18:26:00,0.8143,0.8143,0.8142,0.8143,723700000.0
2008-03-14 18:27:00,0.8143,0.8145,0.8143,0.8144,821100000.0
2008-03-14 18:28:00,0.8144,0.8145,0.8144,0.8144,186500000.0
2008-03-14 18:29:00,0.8144,0.81525,0.8144,0.8145,350500000.0
2008-03-14 18:30:00,0.8145,0.8149,0.8144,0.81445,486600000.0
2008-03-14 18:31:00,0.81445,0.81445,0.81445,0.81445,531100000.0
2008-03-14 18:32:00,0.81445,0.8145,0.8142,0.8144,727200000.0
2008-03-14 18:33:00,0.8144,0.8145,0.8142,0.81435,487100000.0
2008-03-14 18:34:00,0.81435,0.8149,0.81435,0.81455,467600000.0
2008-03-14 18:35:00,0.81455,0.8148,0.81455,0.8148,681200000.0
2008-03-14 18:36:00,0.8148,0.8148,0.8148,0.8148,881500000.0
2008-03-14 18:37:00,0.8148,0.8152,0.81455,0.8151,669300000.0
2008-03-14 18:38:00,0.8151,0.8154,0.81505,0.8153,744100000.0
2008-03-14 18:39:00,0.8153,0.8155,0.81525,0.81525,836900000.0
2008-03-14 18:40:00,0.81525,0.81525,0.81525,0.81525,518400000.0
2008-03-14 18:41:00,0.815,0.8151,0.815,0.8151,1474300000.0
2008-03-14 18:42:00,0.8153,0.816,0.81525,0.8157,1474300000.0
2008-03-14 18:43:00,0.8157,0.8157,0.8152,0.8152,165400000.0
2008-03-14 18:44:00,0.8152,0.8153,0.8152,0.8153,933700000.0
2008-03-14 18:45:00,0.8153,0.8157,0.8152,0.8153,1281400000.0
2008-03-14 18:46:00,0.8153,0.8156,0.8152,0.8156,686000000.0
2008-03-14 18:47:00,0.8156,0.8156,0.8152,0.8153,1936500000.0
2008-03-14 18:48:00,0.8153,0.8153,0.8151,0.8152,2061200000.0
2008-03-14 18:49:00,0.8149,0.815,0.8149,0.815,1973100000.0
2008-03-14 18:51:00,0.8153,0.8153,0.8152,0.8152,1973100000.0
2008-03-14 18:52:00,0.8152,0.81525,0.81485,0.81485,1193600000.0
2008-03-14 18:53:00,0.81485,0.81485,0.81485,0.81485,511200000.0
2008-03-14 18:54:00,0.81485,0.81485,0.8148,0.8148,1501700000.0
2008-03-14 18:55:00,0.8148,0.815,0.8148,0.815,1664300000.0
2008-03-14 18:56:00,0.815,0.815,0.815,0.815,1454400000.0
2008-03-14 18:57:00,0.815,0.815,0.8149,0.8149,1575200000.0
2008-03-14 18:58:00,0.8149,0.8149,0.8142,0.8144,1299200000.0
2008-03-14 18:59:00,0.8144,0.8145,0.8144,0.8145,431600000.0
2008-03-14 19:00:00,0.8145,0.8147,0.8145,0.8145,234900000.0
2008-03-14 19:01:00,0.8145,0.8145,0.8144,0.8144,139300000.0
2008-03-14 19:02:00,0.8144,0.8145,0.8144,0.8145,599500000.0
2008-03-14 19:03:00,0.8145,0.8145,0.8145,0.8145,530000000.0
2008-03-14 19:04:00,0.8145,0.8148,0.8145,0.8145,362500000.0
2008-03-14 19:05:00,0.8145,0.8145,0.8145,0.8145,540000000.0
2008-03-14 19:06:00,0.8145,0.8145,0.8145,0.8145,525000000.0
2008-03-14 19:07:00,0.8145,0.8145,0.8145,0.8145,51800000.0
2008-03-14 19:08:00,0.8145,0.8145,0.8145,0.8145,43000000.0
2008-03-14 19:09:00,0.8145,0.8145,0.8144,0.8144,329499985.0
2008-03-14 19:10:00,0.8144,0.8146,0.8144,0.81445,941699974.0
2008-03-14 19:11:00,0.81445,0.8145,0.8144,0.8144,638200001.0
2008-03-14 19:12:00,0.8144,0.8145,0.8144,0.8145,682200000.0
2008-03-14 19:13:00,0.8145,0.8145,0.8145,0.8145,90600000.0
2008-03-14 19:14:00,0.8145,0.8145,0.8145,0.8145,129100000.0
2008-03-14 19:15:00,0.8145,0.8145,0.8145,0.8145,106500000.0
2008-03-14 19:16:00,0.8145,0.8145,0.8145,0.8145,104000000.0
2008-03-14 19:17:00,0.8145,0.8145,0.8145,0.8145,110200000.0
2008-03-14 19:18:00,0.8145,0.8145,0.8145,0.8145,203200000.0
2008-03-14 19:19:00,0.8145,0.8145,0.8145,0.8145,532500000.0
2008-03-14 19:20:00,0.8145,0.8145,0.8145,0.8145,537500000.0
2008-03-14 19:21:00,0.8145,0.81455,0.8144,0.8144,486700000.0
2008-03-14 19:22:00,0.8144,0.8144,0.8137,0.8137,147200000.0
2008-03-14 19:23:00,0.8137,0.8141,0.8136,0.81365,755100000.0
2008-03-14 19:24:00,0.81365,0.8139,0.8136,0.8138,1010300000.0
2008-03-14 19:25:00,0.8138,0.8139,0.81365,0.8137,1365300000.0
2008-03-14 19:26:00,0.8137,0.8139,0.8137,0.8138,1451000000.0
2008-03-14 19:27:00,0.8138,0.814,0.8138,0.8138,1436600000.0
2008-03-14 19:28:00,0.8138,0.8139,0.8138,0.8138,821400000.0
2008-03-14 19:29:00,0.8138,0.8138,0.8137,0.8137,1522400000.0
2008-03-14 19:30:00,0.8137,0.8138,0.81365,0.8138,719000000.0
2008-03-14 19:31:00,0.8138,0.8138,0.8138,0.8138,42200000.0
2008-03-14 19:32:00,0.8138,0.8139,0.8137,0.8139,223200000.0
2008-03-14 19:33:00,0.8139,0.8143,0.8139,0.814,1839700000.0
2008-03-14 19:34:00,0.814,0.814,0.814,0.814,1870600000.0
2008-03-14 19:35:00,0.814,0.8162,0.814,0.8155,642600000.0
2008-03-14 19:36:00,0.8155,0.8155,0.8155,0.8155,1732200000.0
2008-03-14 19:37:00,0.8155,0.8155,0.81415,0.8145,810300000.0
2008-03-14 19:38:00,0.8145,0.8145,0.8141,0.81435,498500000.0
2008-03-14 19:39:00,0.81435,0.815,0.8141,0.815,831400000.0
2008-03-14 19:40:00,0.815,0.815,0.8148,0.8148,1394100000.0
2008-03-14 19:41:00,0.8148,0.8148,0.8148,0.8148,2056400000.0
2008-03-14 19:42:00,0.8148,0.8153,0.8148,0.8148,1900200000.0
2008-03-14 19:43:00,0.8148,0.815,0.8147,0.815,1398700000.0
2008-03-14 19:44:00,0.8151,0.8151,0.8146,0.8146,968400000.0
2008-03-14 19:45:00,0.8146,0.8146,0.8146,0.8146,920200000.0
2008-03-14 19:46:00,0.8146,0.8148,0.8146,0.8148,675100000.0
2008-03-14 19:47:00,0.8148,0.8149,0.8146,0.8146,660100000.0
2008-03-14 19:48:00,0.8146,0.8146,0.8146,0.8146,1499500000.0
2008-03-14 19:49:00,0.8126,0.8128,0.8124,0.8124,1608000000.0
2008-03-14 19:50:00,0.8125,0.8128,0.8125,0.8125,1608000000.0
2008-03-14 19:51:00,0.8126,0.8129,0.8126,0.8128,1608000000.0
2008-03-14 19:52:00,0.8129,0.813,0.8129,0.813,1608000000.0
2008-03-14 19:53:00,0.8146,0.8146,0.8146,0.8146,1608000000.0
2008-03-14 19:54:00,0.8146,0.8146,0.8146,0.8146,516000000.0
2008-03-14 19:55:00,0.8146,0.8146,0.8146,0.8146,520800000.0
2008-03-14 19:56:00,0.8146,0.8146,0.8146,0.8146,1929600000.0
2008-03-14 19:57:00,0.8133,0.8133,0.8132,0.8132,661400000.0
2008-03-14 19:58:00,0.8131,0.8133,0.813,0.8131,661400000.0
2008-03-14 19:59:00,0.813,0.813,0.813,0.813,661400000.0
2008-03-14 20:00:00,0.8146,0.815,0.8146,0.81465,661400000.0
2008-03-14 20:01:00,0.81465,0.8152,0.8146,0.8147,300400000.0
2008-03-14 20:02:00,0.8147,0.8147,0.8146,0.8146,133200000.0
2008-03-14 20:03:00,0.8146,0.8146,0.8145,0.8145,1685900000.0
2008-03-14 20:04:00,0.8145,0.8145,0.81445,0.8145,638900000.0
2008-03-14 20:05:00,0.8145,0.8148,0.8145,0.8146,373900000.0
2008-03-14 20:06:00,0.8146,0.8146,0.8145,0.8145,109100000.0
2008-03-14 20:07:00,0.8145,0.8156,0.8145,0.8156,95900000.0
2008-03-14 20:08:00,0.8156,0.8156,0.8156,0.8156,42600000.0
2008-03-14 20:09:00,0.8156,0.8156,0.8153,0.8155,75500000.0
2008-03-14 20:10:00,0.8155,0.8156,0.8155,0.8156,95200000.0
2008-03-14 20:11:00,0.8156,0.8156,0.8156,0.8156,42800000.0
2008-03-14 20:12:00,0.8156,0.8156,0.8156,0.8156,43200000.0
2008-03-14 20:13:00,0.8156,0.8156,0.8155,0.8155,69700000.0
2008-03-14 20:14:00,0.8155,0.8155,0.8144,0.81445,328900000.0
2008-03-14 20:15:00,0.81445,0.8148,0.81445,0.8148,126900000.0
2008-03-14 20:16:00,0.8148,0.8148,0.8148,0.8148,106500000.0
2008-03-14 20:17:00,0.8148,0.8148,0.8148,0.8148,102000000.0
2008-03-14 20:18:00,0.8148,0.8153,0.8145,0.8153,138300000.0
2008-03-14 20:19:00,0.8153,0.8153,0.8145,0.8149,279700000.0
2008-03-14 20:20:00,0.8149,0.8149,0.8149,0.8149,106500000.0
2008-03-14 20:21:00,0.8149,0.8149,0.8145,0.81455,536500000.0
2008-03-14 20:22:00,0.81455,0.8148,0.8145,0.8146,451600000.0
2008-03-14 20:23:00,0.8146,0.815,0.8145,0.815,180600000.0
2008-03-14 20:24:00,0.815,0.815,0.81465,0.81465,513300000.0
2008-03-14 20:25:00,0.81465,0.81465,0.8146,0.81465,513600000.0
2008-03-14 20:26:00,0.81465,0.8148,0.8145,0.8148,624000000.0
2008-03-14 20:27:00,0.8148,0.8148,0.8148,0.8148,122400000.0
2008-03-14 20:28:00,0.8148,0.8156,0.8145,0.8156,534400000.0
2008-03-14 20:29:00,0.8156,0.8156,0.8141,0.8142,628600000.0
2008-03-14 20:30:00,0.8142,0.8143,0.8131,0.8132,467800000.0
2008-03-14 20:31:00,0.8132,0.8135,0.8131,0.8134,807800000.0
2008-03-14 20:32:00,0.8134,0.8134,0.8133,0.8133,979600000.0
2008-03-14 20:33:00,0.8133,0.8136,0.8131,0.8134,1495700000.0
2008-03-14 20:34:00,0.8135,0.8136,0.8132,0.8136,418800000.0
2008-03-14 20:35:00,0.8136,0.8136,0.8132,0.8134,255200000.0
2008-03-14 20:36:00,0.8134,0.8139,0.8133,0.8137,264800000.0
2008-03-14 20:37:00,0.8137,0.8139,0.8137,0.81385,389600000.0
2008-03-14 20:38:00,0.81385,0.8139,0.8135,0.8135,511800000.0
2008-03-14 20:39:00,0.8135,0.8135,0.8134,0.8134,313600000.0
2008-03-14 20:40:00,0.8134,0.8143,0.8132,0.8141,421300000.0
2008-03-14 20:41:00,0.8141,0.8143,0.8133,0.8136,414900000.0
2008-03-14 20:42:00,0.8136,0.8137,0.8136,0.8137,103800000.0
2008-03-14 20:43:00,0.8137,0.81525,0.8136,0.8142,528500000.0
2008-03-14 20:44:00,0.8142,0.8142,0.8137,0.814,324500000.0
2008-03-14 20:45:00,0.814,0.8141,0.8125,0.8125,352000000.0
2008-03-14 20:46:00,0.8125,0.8128,0.8125,0.8125,311800000.0
2008-03-14 20:47:00,0.8125,0.8128,0.8123,0.8123,443700000.0
2008-03-14 20:48:00,0.8123,0.8124,0.8122,0.8124,203100000.0
2008-03-14 20:49:00,0.8124,0.8125,0.8123,0.8123,248500000.0
2008-03-14 20:50:00,0.8123,0.81255,0.8123,0.81255,591300000.0
2008-03-14 20:51:00,0.81255,0.8128,0.81255,0.8128,299600000.0
2008-03-14 20:52:00,0.8128,0.8128,0.8128,0.8128,40400000.0
2008-03-14 20:53:00,0.8128,0.813,0.8128,0.8128,108300000.0
2008-03-14 20:54:00,0.8128,0.8128,0.8128,0.8128,43000000.0
2008-03-14 20:55:00,0.8128,0.8131,0.8128,0.8131,502900000.0
2008-03-14 20:56:00,0.8131,0.8131,0.81305,0.8131,744400000.0
2008-03-14 20:57:00,0.8131,0.8131,0.81305,0.8131,1434000000.0
2008-03-14 20:58:00,0.8131,0.8133,0.813,0.813,1242700000.0
2008-03-14 20:59:00,0.813,0.813,0.8129,0.8129,882800000.0
2008-03-14 21:00:00,0.8129,0.813,0.8126,0.8126,367800000.0
2008-03-14 21:01:00,0.8126,0.813,0.8126,0.813,540400000.0
2008-03-14 21:02:00,0.813,0.813,0.813,0.813,39400000.0
2008-03-14 21:03:00,0.813,0.8135,0.813,0.8135,43200000.0
2008-03-14 21:04:00,0.8135,0.8135,0.813,0.813,59200000.0
2008-03-14 21:05:00,0.813,0.813,0.8128,0.813,446500000.0
2008-03-14 21:06:00,0.813,0.813,0.813,0.813,535000000.0
2008-03-14 21:07:00,0.813,0.813,0.813,0.813,527500000.0
2008-03-14 21:08:00,0.813,0.8134,0.8129,0.8132,615300000.0
2008-03-14 21:09:00,0.8132,0.8134,0.813,0.8131,616400000.0
2008-03-14 21:10:00,0.8131,0.8132,0.813,0.8132,648600000.0
2008-03-14 21:11:00,0.8132,0.8132,0.8132,0.8132,530000000.0
2008-03-14 21:12:00,0.8132,0.8132,0.8132,0.8132,190200000.0
2008-03-14 21:13:00,0.8132,0.8132,0.8132,0.8132,42400000.0
2008-03-14 21:14:00,0.8132,0.8132,0.8132,0.8132,42400000.0
2008-03-14 21:15:00,0.8132,0.8132,0.8131,0.8131,115000000.0
2008-03-14 21:16:00,0.8131,0.8137,0.8131,0.8135,244700000.0
2008-03-14 21:17:00,0.8135,0.8138,0.8133,0.8137,677000000.0
2008-03-14 21:18:00,0.8137,0.8138,0.81365,0.8137,1296300000.0
2008-03-14 21:19:00,0.8137,0.814,0.8137,0.814,1083200000.0
2008-03-14 21:20:00,0.814,0.814,0.8137,0.8137,1171900000.0
2008-03-14 21:21:00,0.8137,0.8137,0.8137,0.8137,945100000.0
2008-03-14 21:22:00,0.8137,0.814,0.8137,0.814,763500000.0
2008-03-14 21:23:00,0.814,0.814,0.814,0.814,43000000.0
2008-03-14 21:24:00,0.814,0.814,0.814,0.814,43200000.0
2008-03-14 21:25:00,0.814,0.814,0.814,0.814,500400000.0
2008-03-14 21:26:00,0.814,0.814,0.814,0.814,1378000000.0
2008-03-14 21:27:00,0.814,0.814,0.814,0.814,1205100000.0
2008-03-14 21:28:00,0.814,0.81435,0.814,0.81435,369500000.0
2008-03-14 21:29:00,0.81435,0.8145,0.814,0.8145,409200000.0
2008-03-14 21:30:00,0.8145,0.8145,0.8135,0.8135,236100000.0
2008-03-14 21:31:00,0.8135,0.8135,0.8125,0.8125,903700000.0
2008-03-14 21:32:00,0.8125,0.813,0.8125,0.8125,752700000.0
2008-03-14 21:33:00,0.8125,0.8125,0.8122,0.8125,1198600000.0
2008-03-14 21:34:00,0.8125,0.8125,0.8118,0.812,673700000.0
2008-03-14 21:35:00,0.812,0.8125,0.812,0.8125,571400000.0
2008-03-14 21:36:00,0.8125,0.8134,0.8123,0.8134,372100000.0
2008-03-14 21:37:00,0.8134,0.8134,0.8134,0.8134,900300000.0
2008-03-14 21:38:00,0.8134,0.8134,0.8133,0.8133,896400000.0
2008-03-14 21:39:00,0.8133,0.8133,0.8132,0.8132,985300000.0
2008-03-14 21:40:00,0.8132,0.8133,0.8131,0.8131,1609200000.0
2008-03-14 21:41:00,0.8131,0.8135,0.813,0.8132,1424400000.0
2008-03-14 21:42:00,0.8132,0.8132,0.8132,0.8132,497500000.0
2008-03-14 21:43:00,0.8132,0.8132,0.8131,0.8131,1175800000.0
2008-03-14 21:44:00,0.8131,0.8132,0.8131,0.8132,327800000.0
2008-03-14 21:45:00,0.8132,0.8132,0.8126,0.8127,471600000.0
2008-03-14 21:46:00,0.8127,0.8127,0.8127,0.8127,540000000.0
2008-03-14 21:47:00,0.8127,0.8127,0.8119,0.8119,311100000.0
2008-03-14 21:48:00,0.8119,0.812,0.8119,0.8119,165400002.0
2008-03-14 21:49:00,0.812,0.8121,0.8119,0.8119,344100000.0
2008-03-14 21:50:00,0.8119,0.8125,0.8119,0.8125,648500000.0
2008-03-14 21:51:00,0.8125,0.8125,0.8124,0.8125,280900000.0
2008-03-14 21:52:00,0.8125,0.8125,0.8125,0.8125,119600000.0
2008-03-14 21:53:00,0.8125,0.8125,0.8125,0.8125,133600000.0
2008-03-14 21:54:00,0.8125,0.8127,0.8125,0.8125,1934200000.0
2008-03-14 21:55:00,0.8125,0.8125,0.8125,0.8125,2080500000.0
2008-03-14 21:56:00,0.8125,0.8128,0.8125,0.8128,1738700000.0
2008-03-14 21:57:00,0.8128,0.8132,0.8128,0.813,518000000.0
2008-03-14 21:58:00,0.813,0.813,0.813,0.813,540000000.0
2008-03-14 21:59:00,0.813,0.813,0.813,0.813,656500000.0
2008-03-14 22:00:00,0.813,0.813,0.813,0.813,1080600000.0
2008-03-14 22:01:00,0.813,0.813,0.813,0.813,947400000.0
2008-03-14 22:02:00,0.813,0.8132,0.813,0.813,899900000.0
2008-03-14 22:03:00,0.813,0.8133,0.813,0.813,401400000.0
2008-03-14 22:04:00,0.813,0.813,0.813,0.813,935400000.0
2008-03-14 22:05:00,0.813,0.813,0.813,0.813,976500000.0
2008-03-14 22:06:00,0.813,0.813,0.813,0.813,981000000.0
2008-03-14 22:07:00,0.813,0.813,0.813,0.813,963000000.0
2008-03-14 22:08:00,0.813,0.813,0.813,0.813,966700000.0
2008-03-14 22:09:00,0.813,0.813,0.813,0.813,481600000.0
2008-03-14 22:10:00,0.813,0.813,0.813,0.813,436000000.0
2008-03-14 22:11:00,0.813,0.813,0.813,0.813,557200000.0
2008-03-14 22:12:00,0.813,0.813,0.813,0.813,457800000.0
2008-03-14 22:13:00,0.813,0.813,0.813,0.813,451500000.0
2008-03-14 22:14:00,0.813,0.813,0.813,0.813,441800000.0
2008-03-14 22:15:00,0.813,0.813,0.813,0.813,422500000.0
2008-03-14 22:16:00,0.813,0.813,0.813,0.813,412300000.0
2008-03-14 22:17:00,0.813,0.813,0.813,0.813,412300000.0
2008-03-14 22:18:00,0.813,0.813,0.813,0.813,338600000.0
2008-03-14 22:19:00,0.813,0.813,0.813,0.813,497800000.0
2008-03-14 22:20:00,0.813,0.813,0.813,0.813,324000000.0
2008-03-14 22:21:00,0.813,0.813,0.813,0.813,343000000.0
2008-03-14 22:22:00,0.813,0.813,0.813,0.813,363100000.0
2008-03-14 22:23:00,0.813,0.813,0.813,0.813,322500000.0
2008-03-14 22:24:00,0.813,0.813,0.813,0.813,327000000.0
2008-03-14 22:25:00,0.813,0.81325,0.813,0.81325,354100000.0
2008-03-14 22:26:00,0.81325,0.81325,0.813,0.813,270300000.0
2008-03-14 22:27:00,0.813,0.813,0.813,0.813,423400000.0
2008-03-14 22:28:00,0.813,0.813,0.813,0.813,368900000.0
2008-03-14 22:29:00,0.813,0.813,0.813,0.813,551300000.0
2008-03-14 22:30:00,0.813,0.813,0.813,0.813,376800000.0
2008-03-14 22:31:00,0.813,0.813,0.813,0.813,113000000.0
2008-03-14 22:32:00,0.813,0.813,0.813,0.813,43600000.0
2008-03-14 22:33:00,0.813,0.813,0.813,0.813,43400000.0
2008-03-14 22:34:00,0.813,0.813,0.813,0.813,43200000.0
2008-03-14 22:35:00,0.813,0.8133,0.813,0.8132,134900000.0
2008-03-14 22:36:00,0.8132,0.8132,0.8132,0.8132,43200000.0
2008-03-14 22:37:00,0.8132,0.8132,0.8132,0.8132,43400000.0
2008-03-14 22:38:00,0.8132,0.8132,0.8131,0.8131,421600000.0
2008-03-14 22:39:00,0.8131,0.8133,0.8131,0.8132,487200000.0
2008-03-14 22:40:00,0.8132,0.8132,0.8131,0.8131,194400000.0
2008-03-14 22:41:00,0.8131,0.8131,0.8129,0.8129,195600000.0
2008-03-14 22:42:00,0.8129,0.8129,0.8129,0.8129,43200000.0
2008-03-14 22:43:00,0.8129,0.8129,0.8128,0.8128,596500000.0
2008-03-14 22:44:00,0.8128,0.8128,0.8128,0.8128,1216500000.0
2008-03-14 22:45:00,0.8128,0.8128,0.8128,0.8128,1220800000.0
2008-03-14 22:46:00,0.8128,0.8129,0.8128,0.8129,1226400000.0
2008-03-14 22:47:00,0.8129,0.8129,0.8126,0.81285,327000000.0
2008-03-14 22:48:00,0.81285,0.813,0.81285,0.8129,523600000.0
2008-03-14 22:49:00,0.8129,0.8132,0.8128,0.8129,915200000.0
2008-03-14 22:50:00,0.8129,0.8131,0.8127,0.8127,776800000.0
2008-03-14 22:51:00,0.8127,0.8127,0.8119,0.8119,683700000.0
2008-03-14 22:52:00,0.8119,0.8119,0.8119,0.8119,1226400000.0
2008-03-14 22:53:00,0.8119,0.812,0.8119,0.812,1226000000.0
2008-03-14 22:54:00,0.812,0.812,0.8119,0.812,1226400000.0
2008-03-14 22:55:00,0.812,0.8124,0.8119,0.812,1238400000.0
2008-03-14 22:56:00,0.812,0.812,0.812,0.812,1215200000.0
2008-03-14 22:57:00,0.812,0.812,0.8119,0.812,1041600000.0
2008-03-14 22:58:00,0.812,0.8125,0.8118,0.8118,865600000.0
2008-03-14 22:59:00,0.8118,0.8118,0.8118,0.8118,100800000.0
2008-03-17 00:00:00,0.8155,0.8155,0.8155,0.8155,574800000.0
2008-03-17 00:01:00,0.8149,0.8149,0.8148,0.8149,574800000.0
2008-03-17 00:02:00,0.8154,0.8154,0.8151,0.8151,574800000.0
2008-03-17 00:03:00,0.8153,0.8153,0.8147,0.8149,574800000.0
2008-03-17 00:04:00,0.815,0.815,0.815,0.815,574800000.0
2008-03-17 00:05:00,0.814,0.815,0.814,0.815,574800000.0
2008-03-17 00:06:00,0.8146,0.8146,0.8143,0.8143,574800000.0
2008-03-17 00:07:00,0.8145,0.8152,0.8145,0.8152,574800000.0
2008-03-17 00:08:00,0.8149,0.8155,0.8149,0.8153,574800000.0
2008-03-17 00:09:00,0.8154,0.8155,0.8151,0.8151,574800000.0
2008-03-17 00:10:00,0.8148,0.8149,0.8147,0.8148,574800000.0
2008-03-17 00:11:00,0.8147,0.8151,0.8147,0.8151,574800000.0
2008-03-17 00:12:00,0.8152,0.8153,0.815,0.8153,574800000.0
2008-03-17 00:13:00,0.8154,0.8166,0.8151,0.8166,574800000.0
2008-03-17 00:14:00,0.8161,0.8166,0.8155,0.8155,574800000.0
2008-03-17 00:15:00,0.8154,0.8171,0.8154,0.817,574800000.0
2008-03-17 00:16:00,0.8175,0.8184,0.8159,0.8172,574800000.0
2008-03-17 00:17:00,0.8174,0.8174,0.8163,0.8166,574800000.0
2008-03-17 00:18:00,0.8167,0.8167,0.8161,0.8161,574800000.0
2008-03-17 00:19:00,0.8158,0.8161,0.8158,0.8161,574800000.0
2008-03-17 00:20:00,0.8162,0.8163,0.8162,0.8163,574800000.0
2008-03-17 00:21:00,0.8165,0.8169,0.8163,0.8163,574800000.0
2008-03-17 00:22:00,0.8162,0.8168,0.8162,0.8166,574800000.0
2008-03-17 00:23:00,0.8167,0.8167,0.8166,0.8166,574800000.0
2008-03-17 00:24:00,0.8167,0.8171,0.8165,0.8171,574800000.0
2008-03-17 00:25:00,0.8172,0.8172,0.8168,0.8168,574800000.0
2008-03-17 00:26:00,0.8169,0.817,0.8169,0.817,574800000.0
2008-03-17 00:27:00,0.8168,0.8168,0.8168,0.8168,574800000.0
2008-03-17 00:28:00,0.8162,0.8169,0.8162,0.8169,574800000.0
2008-03-17 00:29:00,0.817,0.8172,0.817,0.8171,574800000.0
2008-03-17 00:30:00,0.8172,0.8172,0.8172,0.8172,574800000.0
2008-03-17 00:31:00,0.8171,0.8172,0.817,0.817,574800000.0
2008-03-17 00:32:00,0.8171,0.8172,0.817,0.817,574800000.0
2008-03-17 00:33:00,0.8171,0.8176,0.8171,0.8175,574800000.0
2008-03-17 00:34:00,0.8173,0.8174,0.817,0.817,574800000.0
2008-03-17 00:35:00,0.8169,0.8169,0.8159,0.8162,574800000.0
2008-03-17 00:36:00,0.8165,0.8168,0.8162,0.8162,574800000.0
2008-03-17 00:37:00,0.8161,0.8162,0.8158,0.8162,574800000.0
2008-03-17 00:38:00,0.8164,0.8171,0.8164,0.8167,574800000.0
2008-03-17 00:39:00,0.8169,0.8169,0.8169,0.8169,574800000.0
2008-03-17 00:40:00,0.8168,0.8169,0.8161,0.8162,574800000.0
2008-03-17 00:41:00,0.8164,0.817,0.8164,0.8166,574800000.0
2008-03-17 00:42:00,0.8167,0.8167,0.8167,0.8167,574800000.0
2008-03-17 00:43:00,0.8171,0.8171,0.817,0.817,574800000.0
2008-03-17 00:44:00,0.8169,0.8169,0.8169,0.8169,574800000.0
2008-03-17 00:45:00,0.8167,0.8167,0.8158,0.8166,574800000.0
2008-03-17 00:47:00,0.8168,0.8168,0.8167,0.8167,574800000.0
2008-03-17 00:49:00,0.8166,0.8166,0.8158,0.8164,574800000.0
2008-03-17 00:50:00,0.8165,0.8166,0.8165,0.8166,574800000.0
2008-03-17 00:52:00,0.8164,0.8166,0.8164,0.8166,574800000.0
2008-03-17 00:54:00,0.8165,0.8165,0.8157,0.8158,574800000.0
2008-03-17 00:55:00,0.8161,0.8163,0.8157,0.8163,574800000.0
2008-03-17 00:56:00,0.8164,0.8164,0.816,0.8162,574800000.0
2008-03-17 00:57:00,0.8164,0.8164,0.8164,0.8164,574800000.0
2008-03-17 00:58:00,0.8165,0.8165,0.8162,0.8162,574800000.0
2008-03-17 00:59:00,0.8165,0.8165,0.8164,0.8164,574800000.0
2008-03-17 01:00:00,0.8161,0.8161,0.8161,0.8161,574800000.0
2008-03-17 01:01:00,0.816,0.8162,0.8159,0.8161,574800000.0
2008-03-17 01:03:00,0.816,0.8161,0.8158,0.8159,574800000.0
2008-03-17 01:04:00,0.8157,0.8157,0.8152,0.8152,574800000.0
2008-03-17 01:05:00,0.8153,0.8153,0.8152,0.8153,574800000.0
2008-03-17 01:06:00,0.8155,0.8161,0.8155,0.8157,574800000.0
2008-03-17 01:07:00,0.8156,0.8159,0.8156,0.8158,574800000.0
2008-03-17 01:08:00,0.8159,0.8159,0.8158,0.8158,574800000.0
2008-03-17 01:09:00,0.8155,0.8162,0.8153,0.8161,574800000.0
2008-03-17 01:10:00,0.8163,0.8165,0.8162,0.8165,574800000.0
2008-03-17 01:11:00,0.8164,0.8164,0.8164,0.8164,574800000.0
2008-03-17 01:12:00,0.8165,0.8165,0.8162,0.8162,574800000.0
2008-03-17 01:13:00,0.8161,0.8161,0.816,0.8161,574800000.0
2008-03-17 01:14:00,0.816,0.816,0.8157,0.8157,574800000.0
2008-03-17 01:15:00,0.816,0.816,0.816,0.816,574800000.0
2008-03-17 01:16:00,0.8161,0.8161,0.8156,0.8157,574800000.0
2008-03-17 01:17:00,0.816,0.8161,0.816,0.8161,574800000.0
2008-03-17 01:18:00,0.816,0.8161,0.816,0.8161,574800000.0
2008-03-17 01:19:00,0.8162,0.8162,0.816,0.816,574800000.0
2008-03-17 01:20:00,0.8162,0.8162,0.816,0.816,574800000.0
2008-03-17 01:21:00,0.8159,0.8159,0.8155,0.8156,574800000.0
2008-03-17 01:22:00,0.8157,0.8161,0.8157,0.8157,574800000.0
2008-03-17 01:23:00,0.8156,0.8159,0.8156,0.8159,574800000.0
2008-03-17 01:24:00,0.8157,0.8157,0.8157,0.8157,574800000.0
2008-03-17 01:25:00,0.816,0.816,0.8159,0.8159,574800000.0
2008-03-17 01:26:00,0.8161,0.8161,0.8161,0.8161,574800000.0
2008-03-17 01:27:00,0.8164,0.8165,0.8164,0.8165,574800000.0
2008-03-17 01:28:00,0.8167,0.8173,0.8167,0.8171,574800000.0
2008-03-17 01:29:00,0.8174,0.8174,0.8171,0.8171,574800000.0
2008-03-17 01:30:00,0.8172,0.8174,0.8172,0.8174,574800000.0
2008-03-17 01:31:00,0.8175,0.8175,0.8173,0.8173,574800000.0
2008-03-17 01:32:00,0.8172,0.8172,0.8162,0.817,574800000.0
2008-03-17 01:33:00,0.8167,0.8175,0.8167,0.8175,574800000.0
2008-03-17 01:34:00,0.8174,0.8175,0.8174,0.8174,574800000.0
2008-03-17 01:35:00,0.8175,0.8181,0.8174,0.8181,574800000.0
2008-03-17 01:36:00,0.8182,0.8198,0.8182,0.8197,574800000.0
2008-03-17 01:37:00,0.8198,0.82,0.8192,0.8195,574800000.0
2008-03-17 01:38:00,0.8193,0.8194,0.819,0.8191,574800000.0
2008-03-17 01:39:00,0.819,0.8191,0.8186,0.8186,574800000.0
2008-03-17 01:40:00,0.8185,0.8185,0.8183,0.8183,574800000.0
2008-03-17 01:41:00,0.8182,0.8184,0.8182,0.8182,574800000.0
2008-03-17 01:42:00,0.818,0.818,0.8171,0.8173,574800000.0
2008-03-17 01:43:00,0.8174,0.8178,0.8174,0.8176,574800000.0
2008-03-17 01:44:00,0.8175,0.8176,0.8166,0.8168,574800000.0
2008-03-17 01:45:00,0.8169,0.8169,0.8167,0.8167,574800000.0
2008-03-17 01:46:00,0.817,0.8178,0.817,0.8178,574800000.0
2008-03-17 01:47:00,0.8176,0.8177,0.8175,0.8175,574800000.0
2008-03-17 01:48:00,0.8172,0.8183,0.8172,0.8175,574800000.0
2008-03-17 01:49:00,0.8174,0.8179,0.8172,0.8179,574800000.0
2008-03-17 01:50:00,0.8178,0.8178,0.8173,0.8174,574800000.0
2008-03-17 01:51:00,0.8175,0.818,0.8175,0.8179,574800000.0
2008-03-17 01:52:00,0.8182,0.819,0.8181,0.819,574800000.0
2008-03-17 01:53:00,0.8189,0.8189,0.8186,0.8186,574800000.0
2008-03-17 01:54:00,0.8185,0.8185,0.8178,0.8182,574800000.0
2008-03-17 01:55:00,0.8181,0.8181,0.8154,0.8166,574800000.0
2008-03-17 01:56:00,0.8168,0.8171,0.8164,0.8164,574800000.0
2008-03-17 01:58:00,0.8163,0.8163,0.8162,0.8162,574800000.0
2008-03-17 01:59:00,0.8161,0.8161,0.816,0.8161,574800000.0
2008-03-17 02:00:00,0.8163,0.8164,0.8157,0.8157,574800000.0
2008-03-17 02:01:00,0.8157,0.816,0.8157,0.816,177700000.0
2008-03-17 02:02:00,0.816,0.816,0.816,0.816,172000000.0
2008-03-17 02:03:00,0.816,0.8161,0.8156,0.8158,325600000.0
2008-03-17 02:04:00,0.8158,0.8158,0.8152,0.8152,358500000.0
2008-03-17 02:05:00,0.8152,0.8154,0.8152,0.8152,521800000.0
2008-03-17 02:06:00,0.8152,0.816,0.8152,0.8153,816100000.0
2008-03-17 02:07:00,0.8153,0.8159,0.8153,0.8155,967400000.0
2008-03-17 02:08:00,0.8155,0.8161,0.8155,0.8155,927400000.0
2008-03-17 02:09:00,0.8155,0.8162,0.8152,0.816,621500000.0
2008-03-17 02:10:00,0.816,0.8164,0.816,0.8161,1088800000.0
2008-03-17 02:11:00,0.816,0.8162,0.816,0.8162,793600000.0
2008-03-17 02:12:00,0.8162,0.8166,0.8157,0.8159,1068000000.0
2008-03-17 02:13:00,0.8159,0.8159,0.8155,0.8159,995400000.0
2008-03-17 02:14:00,0.8159,0.8159,0.8155,0.8158,1079400000.0
2008-03-17 02:15:00,0.8158,0.8159,0.8158,0.8159,946300000.0
2008-03-17 02:16:00,0.8159,0.8159,0.8155,0.8157,1194700000.0
2008-03-17 02:17:00,0.8157,0.8159,0.8157,0.8159,1567900000.0
2008-03-17 02:18:00,0.8159,0.8159,0.8159,0.8159,740200000.0
2008-03-17 02:19:00,0.8159,0.8161,0.8159,0.8159,865400000.0
2008-03-17 02:20:00,0.8159,0.8161,0.8159,0.8159,1599800000.0
2008-03-17 02:21:00,0.8159,0.8159,0.8155,0.8155,1029100000.0
2008-03-17 02:22:00,0.8155,0.81565,0.8155,0.8155,1385300000.0
2008-03-17 02:23:00,0.8155,0.816,0.8155,0.816,1542800000.0
2008-03-17 02:24:00,0.816,0.816,0.816,0.816,235400000.0
2008-03-17 02:25:00,0.816,0.816,0.8159,0.816,221200000.0
2008-03-17 02:26:00,0.816,0.8162,0.816,0.8161,419600000.0
2008-03-17 02:27:00,0.8161,0.81675,0.8161,0.8164,563400000.0
2008-03-17 02:28:00,0.8164,0.8171,0.8164,0.8171,1077800000.0
2008-03-17 02:29:00,0.8171,0.8174,0.8171,0.8171,624800000.0
2008-03-17 02:30:00,0.8171,0.8174,0.8171,0.8174,736000000.0
2008-03-17 02:31:00,0.8174,0.8178,0.817,0.817,582600000.0
2008-03-17 02:32:00,0.817,0.8171,0.81585,0.8163,270300000.0
2008-03-17 02:33:00,0.8163,0.8175,0.8163,0.8174,413100000.0
2008-03-17 02:34:00,0.8174,0.8174,0.8171,0.8173,374100000.0
2008-03-17 02:35:00,0.8173,0.8182,0.8172,0.8182,442400000.0
2008-03-17 02:36:00,0.8182,0.8199,0.8177,0.819,591000000.0
2008-03-17 02:37:00,0.8199,0.8199,0.8187,0.8193,511300000.0
2008-03-17 02:38:00,0.8193,0.8194,0.8187,0.819,858900000.0
2008-03-17 02:39:00,0.819,0.819,0.818,0.818,659200000.0
2008-03-17 02:40:00,0.818,0.8187,0.81755,0.818,693100000.0
2008-03-17 02:41:00,0.818,0.8184,0.8175,0.818,649800000.0
2008-03-17 02:42:00,0.818,0.818,0.817,0.8172,624500000.0
2008-03-17 02:43:00,0.8172,0.8179,0.8172,0.8175,771700000.0
2008-03-17 02:44:00,0.8175,0.8176,0.81585,0.8165,1033200000.0
2008-03-17 02:45:00,0.8165,0.8168,0.8165,0.8168,641300000.0
2008-03-17 02:46:00,0.8168,0.818,0.8168,0.8176,832900000.0
2008-03-17 02:47:00,0.8176,0.8177,0.817,0.817,737500000.0
2008-03-17 02:48:00,0.817,0.81825,0.817,0.8171,545700000.0
2008-03-17 02:49:00,0.8172,0.8176,0.817,0.8176,993200000.0
2008-03-17 02:50:00,0.8176,0.8176,0.8171,0.8172,874800000.0
2008-03-17 02:51:00,0.8172,0.8179,0.8171,0.8177,867900000.0
2008-03-17 02:52:00,0.8177,0.81915,0.8177,0.8189,810500000.0
2008-03-17 02:53:00,0.8189,0.8189,0.8181,0.8185,565700000.0
2008-03-17 02:54:00,0.8185,0.8185,0.8172,0.818,737900000.0
2008-03-17 02:55:00,0.8177,0.8177,0.8155,0.8165,513900000.0
2008-03-17 02:56:00,0.8165,0.8171,0.8162,0.8162,594300000.0
2008-03-17 02:57:00,0.8162,0.8165,0.8161,0.8163,645900000.0
2008-03-17 02:58:00,0.8163,0.8163,0.8161,0.8161,300700000.0
2008-03-17 02:59:00,0.8161,0.8161,0.8159,0.8159,556700000.0
2008-03-17 03:00:00,0.8159,0.8159,0.8149,0.8155,650400000.0
2008-03-17 03:01:00,0.8155,0.8156,0.8155,0.8155,769000000.0
2008-03-17 03:02:00,0.8155,0.8158,0.8155,0.8158,600800000.0
2008-03-17 03:03:00,0.8158,0.8158,0.8153,0.8158,505600000.0
2008-03-17 03:04:00,0.8158,0.8159,0.8158,0.8159,496300000.0
2008-03-17 03:05:00,0.8159,0.8161,0.8158,0.8158,512200000.0
2008-03-17 03:06:00,0.8158,0.8158,0.8144,0.8147,307200000.0
2008-03-17 03:07:00,0.8147,0.8155,0.8139,0.8144,850400000.0
2008-03-17 03:08:00,0.8144,0.8144,0.8141,0.8142,521200000.0
2008-03-17 03:09:00,0.8142,0.81525,0.8142,0.8149,580200000.0
2008-03-17 03:10:00,0.8149,0.8154,0.8149,0.8152,898800000.0
2008-03-17 03:11:00,0.8152,0.8152,0.8152,0.8152,678000000.0
2008-03-17 03:12:00,0.8152,0.8153,0.8152,0.8152,267700000.0
2008-03-17 03:13:00,0.8152,0.8156,0.8152,0.8153,1145200000.0
2008-03-17 03:14:00,0.8152,0.8159,0.8152,0.8156,947900000.0
2008-03-17 03:15:00,0.8156,0.8161,0.8153,0.8157,952000000.0
2008-03-17 03:16:00,0.8157,0.8162,0.8155,0.8159,837500000.0
2008-03-17 03:17:00,0.8159,0.81615,0.8155,0.81615,1091900000.0
2008-03-17 03:18:00,0.81615,0.8164,0.8161,0.8162,1094200000.0
2008-03-17 03:19:00,0.8162,0.8165,0.8162,0.8162,870900000.0
2008-03-17 03:20:00,0.8162,0.81655,0.81495,0.8158,535600000.0
2008-03-17 03:21:00,0.8158,0.8158,0.815,0.8156,1311200000.0
2008-03-17 03:22:00,0.8156,0.8156,0.8149,0.8153,1290900000.0
2008-03-17 03:23:00,0.8153,0.8156,0.8153,0.8154,468600000.0
2008-03-17 03:24:00,0.8154,0.816,0.8154,0.8155,432200000.0
2008-03-17 03:25:00,0.8155,0.8159,0.8154,0.8154,1115100000.0
2008-03-17 03:26:00,0.8154,0.8161,0.8154,0.8155,1220200000.0
2008-03-17 03:27:00,0.8155,0.81595,0.8155,0.8159,533600000.0
2008-03-17 03:28:00,0.8159,0.816,0.8159,0.81595,737800000.0
2008-03-17 03:29:00,0.81595,0.8169,0.81595,0.8161,426000000.0
2008-03-17 03:30:00,0.8161,0.8163,0.816,0.8162,1409300000.0
2008-03-17 03:31:00,0.8162,0.8162,0.8157,0.8159,1136900000.0
2008-03-17 03:32:00,0.8159,0.816,0.8157,0.816,826400000.0
2008-03-17 03:33:00,0.816,0.8162,0.816,0.816,706600000.0
2008-03-17 03:34:00,0.816,0.8168,0.816,0.8166,870900000.0
2008-03-17 03:35:00,0.8166,0.8167,0.8163,0.8165,1879600000.0
2008-03-17 03:36:00,0.8165,0.8165,0.816,0.8164,486300000.0
2008-03-17 03:37:00,0.8164,0.8167,0.8163,0.8165,1784700000.0
2008-03-17 03:38:00,0.8165,0.8169,0.8165,0.8169,1508600000.0
2008-03-17 03:39:00,0.8171,0.8176,0.8166,0.8174,848500000.0
2008-03-17 03:40:00,0.8174,0.8174,0.8168,0.8168,570700000.0
2008-03-17 03:41:00,0.8168,0.8171,0.8167,0.8167,1643100000.0
2008-03-17 03:42:00,0.8167,0.8167,0.8161,0.8164,1114700000.0
2008-03-17 03:43:00,0.8164,0.8167,0.8164,0.8167,916700000.0
2008-03-17 03:44:00,0.8167,0.8168,0.8166,0.8166,1271100000.0
2008-03-17 03:45:00,0.8075,0.8076,0.8071,0.8071,1335300000.0
2008-03-17 03:46:00,0.8166,0.8171,0.8166,0.8167,1335300000.0
2008-03-17 03:47:00,0.81665,0.81695,0.81665,0.81675,364100000.0
2008-03-17 03:48:00,0.81675,0.81675,0.81675,0.81675,340000000.0
2008-03-17 03:49:00,0.81675,0.81675,0.81645,0.8165,420800000.0
2008-03-17 03:50:00,0.8165,0.8165,0.8165,0.8165,511200000.0
2008-03-17 03:51:00,0.8165,0.8165,0.81595,0.8164,631200000.0
2008-03-17 03:52:00,0.8048,0.8054,0.8046,0.8048,1462600000.0
2008-03-17 03:53:00,0.816,0.816,0.8146,0.8158,1462600000.0
2008-03-17 03:54:00,0.8158,0.816,0.8154,0.81585,857400000.0
2008-03-17 03:55:00,0.81585,0.816,0.8158,0.8158,679800000.0
2008-03-17 03:56:00,0.8158,0.816,0.81575,0.81575,864500000.0
2008-03-17 03:57:00,0.81575,0.816,0.81575,0.8159,1344200000.0
2008-03-17 03:58:00,0.8159,0.8159,0.8154,0.8156,994000000.0
2008-03-17 03:59:00,0.8156,0.8161,0.8156,0.8156,1335700000.0
2008-03-17 04:00:00,0.8156,0.8161,0.8155,0.8157,1323300000.0
2008-03-17 04:01:00,0.8159,0.8159,0.8157,0.8159,977000000.0
2008-03-17 04:02:00,0.8158,0.8159,0.8156,0.8159,496800000.0
2008-03-17 04:03:00,0.8159,0.8159,0.8157,0.8157,1556600000.0
2008-03-17 04:04:00,0.8157,0.8159,0.8157,0.8159,644900000.0
2008-03-17 04:05:00,0.8159,0.8159,0.8154,0.8156,1117700000.0
2008-03-17 04:06:00,0.8156,0.8156,0.8156,0.8156,1952400000.0
2008-03-17 04:07:00,0.8156,0.8156,0.8155,0.8155,1341800000.0
2008-03-17 04:08:00,0.8155,0.8155,0.8149,0.815,1001200000.0
2008-03-17 04:09:00,0.815,0.8152,0.8144,0.8145,988400000.0
2008-03-17 04:10:00,0.8145,0.8147,0.8135,0.8141,771700000.0
2008-03-17 04:11:00,0.8141,0.8146,0.8141,0.8144,643500000.0
2008-03-17 04:12:00,0.8144,0.815,0.8142,0.8142,1498500000.0
2008-03-17 04:13:00,0.8142,0.8142,0.8131,0.8137,1124900000.0
2008-03-17 04:14:00,0.8137,0.8137,0.8124,0.8124,778000000.0
2008-03-17 04:15:00,0.8124,0.8137,0.8124,0.8131,1123700000.0
2008-03-17 04:16:00,0.8131,0.8134,0.8124,0.8124,1044200000.0
2008-03-17 04:17:00,0.8123,0.81255,0.811,0.8115,432900000.0
2008-03-17 04:18:00,0.8115,0.8121,0.8099,0.8099,728000000.0
2008-03-17 04:19:00,0.8099,0.8099,0.8066,0.8069,275800000.0
2008-03-17 04:20:00,0.8073,0.8089,0.8072,0.8084,449200000.0
2008-03-17 04:21:00,0.8084,0.809,0.8064,0.8068,668500000.0
2008-03-17 04:22:00,0.8068,0.8068,0.8049,0.805,547000000.0
2008-03-17 04:23:00,0.805,0.805,0.80295,0.8034,372200000.0
2008-03-17 04:24:00,0.8039,0.8046,0.8034,0.8039,875300000.0
2008-03-17 04:25:00,0.8039,0.8044,0.8035,0.8042,875700000.0
2008-03-17 04:26:00,0.8042,0.8057,0.8041,0.8054,463900000.0
2008-03-17 04:27:00,0.8054,0.8069,0.8054,0.8065,665600000.0
2008-03-17 04:28:00,0.8065,0.8065,0.806,0.806,312000000.0
2008-03-17 04:29:00,0.806,0.8071,0.806,0.80645,392000000.0
2008-03-17 04:30:00,0.80645,0.8069,0.8064,0.8064,482000000.0
2008-03-17 04:31:00,0.8064,0.8064,0.806,0.806,355600000.0
2008-03-17 04:32:00,0.806,0.8071,0.806,0.8064,622700000.0
2008-03-17 04:33:00,0.8064,0.8065,0.8064,0.8065,396200000.0
2008-03-17 04:34:00,0.8066,0.8068,0.8065,0.8067,170300000.0
2008-03-17 04:35:00,0.8067,0.808,0.8067,0.8079,574400000.0
2008-03-17 04:36:00,0.8083,0.8086,0.8079,0.8084,639600000.0
2008-03-17 04:37:00,0.8084,0.8084,0.8079,0.8081,456200000.0
2008-03-17 04:38:00,0.8081,0.809,0.8081,0.8085,254900000.0
2008-03-17 04:39:00,0.8085,0.809,0.8082,0.8085,399900000.0
2008-03-17 04:40:00,0.8085,0.809,0.8084,0.8084,179700000.0
2008-03-17 04:41:00,0.8084,0.8085,0.8084,0.8084,255200000.0
2008-03-17 04:42:00,0.8084,0.8084,0.8082,0.8083,301400000.0
2008-03-17 04:43:00,0.8083,0.8083,0.808,0.808,248600000.0
2008-03-17 04:44:00,0.808,0.8084,0.8076,0.8076,237600000.0
2008-03-17 04:45:00,0.8076,0.8076,0.8067,0.807,205500000.0
2008-03-17 04:46:00,0.807,0.8075,0.8065,0.807,444200000.0
2008-03-17 04:47:00,0.807,0.8075,0.8065,0.8066,448800000.0
2008-03-17 04:48:00,0.807,0.807,0.8065,0.8066,267300000.0
2008-03-17 04:49:00,0.8066,0.8073,0.8066,0.807,373800000.0
2008-03-17 04:50:00,0.807,0.807,0.8065,0.8065,273100000.0
2008-03-17 04:51:00,0.8065,0.8065,0.804,0.804,321900000.0
2008-03-17 04:52:00,0.804,0.8051,0.804,0.8046,193500000.0
2008-03-17 04:53:00,0.8046,0.8048,0.8024,0.8026,590600000.0
2008-03-17 04:54:00,0.8026,0.8041,0.8026,0.8041,361900000.0
2008-03-17 04:55:00,0.8041,0.8049,0.8039,0.8039,586600000.0
2008-03-17 04:56:00,0.8039,0.8054,0.8035,0.8049,351100000.0
2008-03-17 04:57:00,0.8053,0.8053,0.8045,0.8045,208600000.0
2008-03-17 04:58:00,0.8045,0.8054,0.8045,0.8052,364400000.0
2008-03-17 04:59:00,0.8052,0.806,0.8052,0.806,277700000.0
2008-03-17 05:00:00,0.806,0.807,0.806,0.8065,296000000.0
2008-03-17 05:01:00,0.8065,0.8065,0.806,0.8064,500400000.0
2008-03-17 05:02:00,0.8064,0.8064,0.806,0.80605,10200000.0
2008-03-17 05:03:00,0.80605,0.8067,0.806,0.8061,97500000.0
2008-03-17 05:04:00,0.8061,0.8065,0.8061,0.8065,112300000.0
2008-03-17 05:05:00,0.8065,0.8065,0.8059,0.806,278900000.0
2008-03-17 05:06:00,0.806,0.8061,0.806,0.8061,48200000.0
2008-03-17 05:07:00,0.8061,0.8061,0.8061,0.8061,34000000.0
2008-03-17 05:08:00,0.8061,0.8065,0.8038,0.8041,220200000.0
2008-03-17 05:09:00,0.8041,0.8046,0.8039,0.8041,296300000.0
2008-03-17 05:10:00,0.8041,0.8048,0.8035,0.8038,344900000.0
2008-03-17 05:11:00,0.8038,0.8038,0.8027,0.8036,317400000.0
2008-03-17 05:12:00,0.8036,0.8037,0.8024,0.8029,364500000.0
2008-03-17 05:13:00,0.8024,0.8036,0.8024,0.8036,261800000.0
2008-03-17 05:14:00,0.8035,0.8035,0.8021,0.8026,386900000.0
2008-03-17 05:15:00,0.8026,0.8026,0.802,0.8024,502900000.0
2008-03-17 05:16:00,0.8024,0.8029,0.802,0.8029,269000000.0
2008-03-17 05:17:00,0.8029,0.8034,0.8029,0.8034,117800000.0
2008-03-17 05:18:00,0.8034,0.8036,0.8031,0.8031,118700000.0
2008-03-17 05:19:00,0.8031,0.8036,0.803,0.8036,135300000.0
2008-03-17 05:20:00,0.8037,0.8041,0.80345,0.8038,330600000.0
2008-03-17 05:21:00,0.8038,0.8041,0.8032,0.8034,259100000.0
2008-03-17 05:22:00,0.8034,0.8038,0.8032,0.8034,127200000.0
2008-03-17 05:23:00,0.8034,0.8038,0.8034,0.8038,50800000.0
2008-03-17 05:24:00,0.8038,0.8042,0.8032,0.8041,178200000.0
2008-03-17 05:25:00,0.8041,0.8054,0.8041,0.8054,125800000.0
2008-03-17 05:26:00,0.8054,0.8055,0.8051,0.8051,223800000.0
2008-03-17 05:27:00,0.8051,0.8063,0.8051,0.8063,313400000.0
2008-03-17 05:28:00,0.8063,0.8064,0.8059,0.8063,157200000.0
2008-03-17 05:29:00,0.8063,0.8064,0.8054,0.8055,133600000.0
2008-03-17 05:30:00,0.8055,0.8056,0.8055,0.8056,64800000.0
2008-03-17 05:31:00,0.8056,0.8056,0.8056,0.8056,229600000.0
2008-03-17 05:32:00,0.8056,0.8056,0.8056,0.8056,276000000.0
2008-03-17 05:33:00,0.8056,0.8057,0.8054,0.8057,65200000.0
2008-03-17 05:34:00,0.8057,0.8057,0.8055,0.8055,85400000.0
2008-03-17 05:35:00,0.8055,0.8055,0.8053,0.8054,78300000.0
2008-03-17 05:36:00,0.8054,0.8057,0.8053,0.8057,90700000.0
2008-03-17 05:37:00,0.8057,0.8057,0.8056,0.8057,31700000.0
2008-03-17 05:38:00,0.8057,0.806,0.8057,0.806,155300000.0
2008-03-17 05:39:00,0.806,0.8064,0.806,0.8061,164700000.0
2008-03-17 05:40:00,0.8061,0.8061,0.8061,0.8061,132000000.0
2008-03-17 05:41:00,0.8064,0.8064,0.8064,0.8064,43200000.0
2008-03-17 05:42:00,0.8064,0.8067,0.8061,0.8062,114000000.0
2008-03-17 05:43:00,0.8062,0.8062,0.8057,0.8057,259300000.0
2008-03-17 05:44:00,0.8059,0.806,0.8056,0.8056,162100000.0
2008-03-17 05:45:00,0.8056,0.8063,0.8056,0.8059,471300000.0
2008-03-17 05:46:00,0.8059,0.8059,0.8057,0.8057,67200000.0
2008-03-17 05:47:00,0.8056,0.8056,0.8055,0.8055,145400000.0
2008-03-17 05:48:00,0.8055,0.8055,0.8055,0.8055,298800000.0
2008-03-17 05:49:00,0.8055,0.8055,0.8055,0.8055,336700000.0
2008-03-17 05:50:00,0.8055,0.8055,0.8052,0.8054,463400000.0
2008-03-17 05:51:00,0.8054,0.8054,0.8052,0.8052,958000000.0
2008-03-17 05:52:00,0.8052,0.8053,0.8049,0.8053,586000000.0
2008-03-17 05:53:00,0.8053,0.8059,0.8053,0.8057,511300000.0
2008-03-17 05:54:00,0.8057,0.8061,0.8057,0.8061,377900000.0
2008-03-17 05:55:00,0.8061,0.8061,0.8059,0.8059,176400000.0
2008-03-17 05:56:00,0.8059,0.806,0.8059,0.8059,188600000.0
2008-03-17 05:57:00,0.8059,0.8059,0.8059,0.8059,314800000.0
2008-03-17 05:58:00,0.8059,0.806,0.8059,0.806,227100000.0
2008-03-17 05:59:00,0.806,0.806,0.8048,0.8048,480600000.0
2008-03-17 06:00:00,0.8054,0.8054,0.8048,0.8049,142800000.0
2008-03-17 06:01:00,0.8059,0.8061,0.80495,0.8059,626300000.0
2008-03-17 06:02:00,0.806,0.8061,0.8059,0.8061,372200000.0
2008-03-17 06:03:00,0.8061,0.8068,0.8061,0.8065,414800000.0
2008-03-17 06:04:00,0.8065,0.8067,0.8063,0.8063,417600000.0
2008-03-17 06:05:00,0.8063,0.8063,0.80505,0.8059,324000000.0
2008-03-17 06:06:00,0.8059,0.8059,0.805,0.805,333600000.0
2008-03-17 06:07:00,0.805,0.8059,0.80495,0.8059,557800000.0
2008-03-17 06:08:00,0.8059,0.8062,0.8059,0.8062,159200000.0
2008-03-17 06:09:00,0.8062,0.80735,0.8062,0.8067,370800000.0
2008-03-17 06:10:00,0.8067,0.80735,0.8066,0.8071,319800000.0
2008-03-17 06:11:00,0.8071,0.8086,0.8066,0.8078,569300000.0
2008-03-17 06:12:00,0.8078,0.8089,0.8078,0.80825,398600000.0
2008-03-17 06:13:00,0.8081,0.8086,0.8077,0.8077,971000000.0
2008-03-17 06:14:00,0.8077,0.8078,0.80695,0.8071,558700000.0
2008-03-17 06:15:00,0.8071,0.8073,0.8071,0.8073,157600000.0
2008-03-17 06:16:00,0.8073,0.8073,0.8072,0.8072,81600000.0
2008-03-17 06:17:00,0.8072,0.8072,0.8059,0.8064,623800000.0
2008-03-17 06:18:00,0.8064,0.80685,0.8064,0.8066,593200000.0
2008-03-17 06:19:00,0.8066,0.8066,0.8064,0.8064,93600000.0
2008-03-17 06:20:00,0.8064,0.8064,0.8059,0.8059,251800000.0
2008-03-17 06:21:00,0.8059,0.806,0.8059,0.806,143200000.0
2008-03-17 06:22:00,0.8064,0.8064,0.8059,0.8062,158100000.0
2008-03-17 06:23:00,0.8062,0.8064,0.8062,0.8062,373600000.0
2008-03-17 06:24:00,0.8062,0.8062,0.8059,0.8061,231500000.0
2008-03-17 06:25:00,0.8061,0.8062,0.8061,0.8062,147900000.0
2008-03-17 06:26:00,0.8062,0.8064,0.8062,0.8064,241800000.0
2008-03-17 06:27:00,0.8064,0.8064,0.8061,0.8061,90400000.0
2008-03-17 06:28:00,0.8061,0.8062,0.8061,0.8062,48000000.0
2008-03-17 06:29:00,0.8062,0.8062,0.8054,0.8059,435700000.0
2008-03-17 06:30:00,0.8059,0.8059,0.8054,0.8056,489200000.0
2008-03-17 06:31:00,0.8056,0.8061,0.8056,0.80595,249900000.0
2008-03-17 06:32:00,0.80595,0.80595,0.8056,0.80575,173600000.0
2008-03-17 06:33:00,0.80575,0.80575,0.80545,0.80555,639700000.0
2008-03-17 06:34:00,0.80555,0.806,0.8055,0.8058,394100000.0
2008-03-17 06:35:00,0.8058,0.8059,0.8055,0.8059,132100000.0
2008-03-17 06:36:00,0.8059,0.8061,0.8057,0.8059,146800000.0
2008-03-17 06:37:00,0.8059,0.8059,0.8058,0.8059,80400000.0
2008-03-17 06:38:00,0.8059,0.8062,0.8059,0.8062,137800000.0
2008-03-17 06:39:00,0.8062,0.8062,0.8061,0.8061,39500000.0
2008-03-17 06:40:00,0.8061,0.8061,0.8059,0.806,69400000.0
2008-03-17 06:41:00,0.806,0.806,0.8059,0.8059,13300000.0
2008-03-17 06:42:00,0.8059,0.8059,0.8059,0.8059,44100000.0
2008-03-17 06:43:00,0.8061,0.8062,0.806,0.8062,91100000.0
2008-03-17 06:44:00,0.8062,0.8062,0.806,0.806,50400000.0
2008-03-17 06:45:00,0.806,0.8061,0.806,0.8061,212900000.0
2008-03-17 06:46:00,0.8061,0.8061,0.8061,0.8061,278800000.0
2008-03-17 06:47:00,0.8061,0.8061,0.806,0.806,197500000.0
2008-03-17 06:48:00,0.8059,0.806,0.8059,0.806,460600000.0
2008-03-17 06:49:00,0.806,0.806,0.8059,0.8059,599900000.0
2008-03-17 06:50:00,0.8059,0.806,0.8059,0.806,67300000.0
2008-03-17 06:51:00,0.806,0.806,0.8059,0.806,91500000.0
2008-03-17 06:52:00,0.806,0.806,0.8057,0.8058,95600000.0
2008-03-17 06:53:00,0.8058,0.8059,0.8058,0.8058,40000000.0
2008-03-17 06:54:00,0.8058,0.8059,0.8058,0.8058,238400000.0
2008-03-17 06:55:00,0.8058,0.8058,0.8056,0.8056,284500000.0
2008-03-17 06:56:00,0.8056,0.80575,0.8055,0.8057,177300000.0
2008-03-17 06:57:00,0.8057,0.8058,0.8056,0.8058,154300000.0
2008-03-17 06:58:00,0.8058,0.8059,0.8057,0.8059,720000000.0
2008-03-17 06:59:00,0.8059,0.8059,0.80575,0.8058,322000000.0
2008-03-17 07:00:00,0.8058,0.8058,0.8058,0.8058,196100000.0
2008-03-17 07:01:00,0.8058,0.806,0.8058,0.8058,127700000.0
2008-03-17 07:02:00,0.8058,0.806,0.8057,0.806,297900000.0
2008-03-17 07:03:00,0.806,0.806,0.8058,0.80595,347800000.0
2008-03-17 07:04:00,0.80595,0.80595,0.80585,0.8059,148200000.0
2008-03-17 07:05:00,0.8059,0.8059,0.80585,0.80585,127800000.0
2008-03-17 07:06:00,0.80585,0.8061,0.80585,0.8061,461600000.0
2008-03-17 07:07:00,0.8061,0.8062,0.8061,0.8061,534800000.0
2008-03-17 07:08:00,0.8061,0.8061,0.8061,0.8061,445400000.0
2008-03-17 07:09:00,0.8061,0.8062,0.8061,0.8061,157600000.0
2008-03-17 07:10:00,0.8061,0.8061,0.8061,0.8061,576300000.0
2008-03-17 07:11:00,0.8061,0.8064,0.8061,0.8064,104400000.0
2008-03-17 07:12:00,0.8064,0.8064,0.805,0.805,397200000.0
2008-03-17 07:13:00,0.8051,0.8051,0.805,0.805,124300000.0
2008-03-17 07:14:00,0.805,0.8056,0.805,0.8056,508400000.0
2008-03-17 07:15:00,0.8056,0.8058,0.8056,0.8056,70400000.0
2008-03-17 07:16:00,0.8056,0.8056,0.8056,0.8056,39200000.0
2008-03-17 07:17:00,0.8056,0.8056,0.8052,0.8054,298300000.0
2008-03-17 07:18:00,0.8054,0.8056,0.8049,0.805,375000000.0
2008-03-17 07:19:00,0.805,0.805,0.8039,0.8041,128500000.0
2008-03-17 07:20:00,0.8042,0.8042,0.8039,0.804,483800000.0
2008-03-17 07:21:00,0.804,0.8042,0.804,0.804,270900000.0
2008-03-17 07:22:00,0.804,0.804,0.8039,0.8039,42800000.0
2008-03-17 07:23:00,0.8039,0.8039,0.8029,0.8039,333900000.0
2008-03-17 07:24:00,0.8029,0.8039,0.8029,0.803,379200000.0
2008-03-17 07:25:00,0.803,0.8032,0.803,0.8031,164700000.0
2008-03-17 07:26:00,0.8031,0.8034,0.8031,0.8034,83200000.0
2008-03-17 07:27:00,0.8034,0.8037,0.8034,0.8037,125100000.0
2008-03-17 07:28:00,0.8037,0.8037,0.8036,0.8036,18700000.0
2008-03-17 07:29:00,0.8036,0.8039,0.8035,0.8036,336100000.0
2008-03-17 07:30:00,0.80385,0.804,0.8037,0.804,606500000.0
2008-03-17 07:31:00,0.8041,0.8043,0.8039,0.8043,842200000.0
2008-03-17 07:32:00,0.8043,0.8054,0.8043,0.8049,650100000.0
2008-03-17 07:33:00,0.8049,0.8055,0.8049,0.8054,236100000.0
2008-03-17 07:34:00,0.8054,0.8056,0.80525,0.80535,276100000.0
2008-03-17 07:35:00,0.80535,0.8057,0.8053,0.80535,391000000.0
2008-03-17 07:36:00,0.80535,0.8057,0.80535,0.8057,275500000.0
2008-03-17 07:37:00,0.8057,0.8066,0.8057,0.8066,668800000.0
2008-03-17 07:38:00,0.8066,0.8066,0.8063,0.8064,602600000.0
2008-03-17 07:39:00,0.8064,0.8064,0.80575,0.80575,390000000.0
2008-03-17 07:40:00,0.80575,0.8061,0.80575,0.8061,177900000.0
2008-03-17 07:41:00,0.8061,0.8061,0.8059,0.8061,277000000.0
2008-03-17 07:42:00,0.8061,0.8063,0.8061,0.8063,135500000.0
2008-03-17 07:43:00,0.80635,0.8064,0.80635,0.8064,63800000.0
2008-03-17 07:44:00,0.8064,0.8064,0.8063,0.8064,515600000.0
2008-03-17 07:45:00,0.8064,0.80655,0.80605,0.80655,432900000.0
2008-03-17 07:46:00,0.80655,0.80715,0.80645,0.80715,277800000.0
2008-03-17 07:47:00,0.80715,0.80775,0.807,0.80715,387600000.0
2008-03-17 07:48:00,0.80715,0.8074,0.807,0.8073,719500000.0
2008-03-17 07:49:00,0.8073,0.8076,0.807,0.807,706100000.0
2008-03-17 07:50:00,0.807,0.8072,0.807,0.8072,302500000.0
2008-03-17 07:51:00,0.8072,0.8073,0.807,0.8071,305100000.0
2008-03-17 07:52:00,0.8071,0.8074,0.807,0.8073,172200000.0
2008-03-17 07:53:00,0.8073,0.8073,0.807,0.8072,132300000.0
2008-03-17 07:54:00,0.8072,0.8072,0.807,0.807,75300000.0
2008-03-17 07:55:00,0.8073,0.8073,0.807,0.8073,110400000.0
2008-03-17 07:56:00,0.8073,0.8073,0.807,0.8073,214100000.0
2008-03-17 07:57:00,0.8073,0.80805,0.80725,0.8075,428400000.0
2008-03-17 07:58:00,0.8075,0.8078,0.80715,0.80755,304400000.0
2008-03-17 07:59:00,0.80755,0.8077,0.80705,0.8074,427000000.0
2008-03-17 08:00:00,0.8074,0.8074,0.8074,0.8074,73100000.0
2008-03-17 08:01:00,0.8074,0.8074,0.80715,0.80725,244800000.0
2008-03-17 08:02:00,0.80725,0.8075,0.80705,0.8075,412300000.0
2008-03-17 08:03:00,0.8075,0.8075,0.8074,0.8074,393600000.0
2008-03-17 08:04:00,0.8074,0.8074,0.807,0.80705,481000000.0
2008-03-17 08:05:00,0.8071,0.8073,0.807,0.8071,502800000.0
2008-03-17 08:06:00,0.8071,0.8074,0.807,0.8073,260000000.0
2008-03-17 08:07:00,0.8073,0.8073,0.8063,0.8071,531500000.0
2008-03-17 08:08:00,0.8071,0.8085,0.8071,0.80845,458100000.0
2008-03-17 08:09:00,0.8081,0.8084,0.8079,0.8084,452800000.0
2008-03-17 08:10:00,0.8084,0.8084,0.8082,0.8083,153100000.0
2008-03-17 08:11:00,0.8083,0.80905,0.8083,0.8088,405800000.0
2008-03-17 08:12:00,0.8088,0.8092,0.8088,0.80915,494200000.0
2008-03-17 08:13:00,0.80915,0.80915,0.8085,0.8091,656800000.0
2008-03-17 08:14:00,0.8091,0.8091,0.8087,0.80905,455400000.0
2008-03-17 08:15:00,0.80905,0.8102,0.80905,0.8102,335100000.0
2008-03-17 08:16:00,0.8102,0.8102,0.8098,0.8102,706700000.0
2008-03-17 08:17:00,0.8102,0.8115,0.8102,0.81115,246300000.0
2008-03-17 08:18:00,0.81115,0.8124,0.8109,0.8109,433200000.0
2008-03-17 08:19:00,0.8109,0.8109,0.8094,0.8101,221800000.0
2008-03-17 08:20:00,0.81,0.8101,0.8096,0.8099,214700000.0
2008-03-17 08:21:00,0.8099,0.81,0.80985,0.80985,398800000.0
2008-03-17 08:22:00,0.8099,0.81025,0.8099,0.81015,386100000.0
2008-03-17 08:23:00,0.81015,0.8105,0.81015,0.8104,213300000.0
2008-03-17 08:24:00,0.8104,0.8104,0.8102,0.8104,375900000.0
2008-03-17 08:25:00,0.8104,0.8109,0.8104,0.81055,161000000.0
2008-03-17 08:26:00,0.81055,0.8109,0.81045,0.81055,149300000.0
2008-03-17 08:27:00,0.81055,0.8107,0.8103,0.8103,546400000.0
2008-03-17 08:28:00,0.8103,0.8106,0.8103,0.8106,812900000.0
2008-03-17 08:29:00,0.8106,0.8106,0.8103,0.81035,315300000.0
2008-03-17 08:30:00,0.81035,0.81035,0.81035,0.81035,188800000.0
2008-03-17 08:31:00,0.81035,0.81045,0.81035,0.81035,229600000.0
2008-03-17 08:32:00,0.81035,0.81035,0.81035,0.81035,119200000.0
2008-03-17 08:33:00,0.81035,0.81035,0.81,0.8101,225600000.0
2008-03-17 08:34:00,0.8101,0.8101,0.8101,0.8101,46800000.0
2008-03-17 08:35:00,0.8101,0.8101,0.8101,0.8101,119700000.0
2008-03-17 08:36:00,0.8101,0.8104,0.8095,0.8096,248600000.0
2008-03-17 08:37:00,0.8096,0.80985,0.80955,0.8097,340600000.0
2008-03-17 08:38:00,0.8097,0.8097,0.8094,0.8094,283800000.0
2008-03-17 08:39:00,0.8094,0.8094,0.809,0.809,213400000.0
2008-03-17 08:40:00,0.809,0.80905,0.8081,0.8089,528300000.0
2008-03-17 08:41:00,0.8089,0.80915,0.8089,0.80915,174900000.0
2008-03-17 08:42:00,0.80915,0.80915,0.8079,0.8079,359400000.0
2008-03-17 08:43:00,0.8079,0.8089,0.8075,0.8089,550300000.0
2008-03-17 08:44:00,0.8089,0.809,0.8084,0.8084,175900000.0
2008-03-17 08:45:00,0.8084,0.8089,0.8084,0.8086,533200000.0
2008-03-17 08:46:00,0.8086,0.8089,0.80825,0.8086,263800000.0
2008-03-17 08:47:00,0.8088,0.8088,0.8084,0.8087,429600000.0
2008-03-17 08:48:00,0.8087,0.80895,0.8087,0.8089,202600000.0
2008-03-17 08:49:00,0.8089,0.80905,0.8086,0.80895,359400000.0
2008-03-17 08:50:00,0.80895,0.80925,0.80895,0.80925,315200000.0
2008-03-17 08:51:00,0.80925,0.80945,0.80925,0.80925,209700000.0
2008-03-17 08:52:00,0.80925,0.80925,0.80925,0.80925,183200000.0
2008-03-17 08:53:00,0.80925,0.8093,0.80925,0.80925,108800000.0
2008-03-17 08:54:00,0.80925,0.80925,0.80925,0.80925,161600000.0
2008-03-17 08:55:00,0.80925,0.80925,0.80925,0.80925,190400000.0
2008-03-17 08:56:00,0.8093,0.80935,0.80915,0.80935,268300000.0
2008-03-17 08:57:00,0.80935,0.80935,0.80915,0.80925,229700000.0
2008-03-17 08:58:00,0.80925,0.80925,0.80915,0.80915,112000000.0
2008-03-17 08:59:00,0.80915,0.8094,0.8091,0.8091,278700000.0
2008-03-17 09:00:00,0.8091,0.80935,0.8091,0.8093,370100000.0
2008-03-17 09:01:00,0.8093,0.8094,0.8093,0.8094,72300000.0
2008-03-17 09:02:00,0.8094,0.8096,0.8094,0.8094,177000000.0
2008-03-17 09:03:00,0.8094,0.8095,0.8094,0.8095,133800000.0
2008-03-17 09:04:00,0.8095,0.81045,0.8095,0.8101,346200000.0
2008-03-17 09:05:00,0.8101,0.8104,0.81,0.8104,198900000.0
2008-03-17 09:06:00,0.8107,0.8107,0.8102,0.8106,291600000.0
2008-03-17 09:07:00,0.8106,0.8106,0.8104,0.8104,165200000.0
2008-03-17 09:08:00,0.8104,0.8108,0.8099,0.81,321500000.0
2008-03-17 09:09:00,0.81,0.8102,0.8095,0.81,305700000.0
2008-03-17 09:10:00,0.81,0.8102,0.8096,0.8099,779600000.0
2008-03-17 09:11:00,0.81,0.81,0.8098,0.8098,1582200000.0
2008-03-17 09:12:00,0.8098,0.8099,0.8095,0.8095,1458400000.0
2008-03-17 09:13:00,0.8095,0.8095,0.80925,0.80925,777200000.0
2008-03-17 09:14:00,0.80925,0.8095,0.8091,0.8095,913500000.0
2008-03-17 09:15:00,0.8095,0.8099,0.8095,0.8095,746000000.0
2008-03-17 09:16:00,0.8095,0.8101,0.8095,0.8096,670100000.0
2008-03-17 09:17:00,0.8096,0.8097,0.8096,0.8097,1103600000.0
2008-03-17 09:18:00,0.8097,0.8098,0.8096,0.8096,1407600000.0
2008-03-17 09:19:00,0.8096,0.8097,0.8095,0.8097,1478800000.0
2008-03-17 09:20:00,0.8099,0.8101,0.80955,0.8097,876100000.0
2008-03-17 09:21:00,0.8097,0.8099,0.8095,0.8098,850000000.0
2008-03-17 09:22:00,0.8098,0.81,0.8094,0.8094,797400000.0
2008-03-17 09:23:00,0.8094,0.8095,0.809,0.80905,579200000.0
2008-03-17 09:24:00,0.80905,0.8096,0.80895,0.8095,951500002.0
2008-03-17 09:25:00,0.8096,0.8097,0.8091,0.8093,1177200000.0
2008-03-17 09:26:00,0.8093,0.8096,0.809,0.809,1379900000.0
2008-03-17 09:27:00,0.809,0.8094,0.809,0.8094,605600000.0
2008-03-17 09:28:00,0.8094,0.8098,0.80915,0.8092,1066800000.0
2008-03-17 09:29:00,0.8092,0.8095,0.809,0.8095,1173500014.0
2008-03-17 09:30:00,0.8095,0.8095,0.8094,0.8095,1529400000.0
2008-03-17 09:31:00,0.8095,0.8101,0.8095,0.80985,1007400000.0
2008-03-17 09:32:00,0.8099,0.8101,0.80965,0.8098,1596800006.0
2008-03-17 09:33:00,0.8098,0.8098,0.8096,0.8098,1216599999.0
2008-03-17 09:34:00,0.8098,0.8098,0.8097,0.8098,1259200000.0
2008-03-17 09:35:00,0.8098,0.8104,0.8098,0.8103,1418399982.0
2008-03-17 09:36:00,0.8103,0.8105,0.8103,0.8105,1130100000.0
2008-03-17 09:37:00,0.8108,0.8108,0.8105,0.8106,1178000002.0
2008-03-17 09:38:00,0.8106,0.8107,0.8106,0.8107,1252700000.0
2008-03-17 09:39:00,0.8107,0.8111,0.8107,0.8111,474100000.0
2008-03-17 09:40:00,0.8111,0.8117,0.811,0.8111,1037300000.0
2008-03-17 09:41:00,0.8111,0.8112,0.811,0.81115,399900000.0
2008-03-17 09:42:00,0.81115,0.81115,0.8106,0.8107,1103900000.0
2008-03-17 09:43:00,0.8107,0.8107,0.8105,0.8106,735600000.0
2008-03-17 09:44:00,0.8106,0.8107,0.8106,0.8106,1057500000.0
2008-03-17 09:45:00,0.8106,0.8108,0.8104,0.8104,1822099990.0
2008-03-17 09:46:00,0.8104,0.8106,0.8098,0.81035,1031500000.0
2008-03-17 09:47:00,0.8098,0.81035,0.8097,0.8098,560400000.0
2008-03-17 09:48:00,0.8101,0.8101,0.8093,0.80935,477400001.0
2008-03-17 09:49:00,0.80935,0.8098,0.8093,0.8097,617600001.0
2008-03-17 09:50:00,0.8097,0.8099,0.8097,0.8099,114100003.0
2008-03-17 09:51:00,0.8097,0.8101,0.8097,0.8098,184000004.0
2008-03-17 09:52:00,0.8097,0.8099,0.8097,0.8097,186200000.0
2008-03-17 09:53:00,0.8097,0.8097,0.8097,0.8097,38500000.0
2008-03-17 09:54:00,0.8097,0.8097,0.8097,0.8097,5000000.0
2008-03-17 09:55:00,0.8097,0.8097,0.8097,0.8097,4800000.0
2008-03-17 09:56:00,0.8097,0.8097,0.8097,0.8097,2400000.0
2008-03-17 09:57:00,0.8097,0.8097,0.8092,0.8095,34700000.0
2008-03-17 09:58:00,0.8095,0.8095,0.8092,0.8093,8000000.0
2008-03-17 09:59:00,0.8092,0.8092,0.8089,0.8089,18400000.0
2008-03-17 10:00:00,0.8089,0.8089,0.8084,0.8084,228700000.0
2008-03-17 10:01:00,0.8084,0.8084,0.8081,0.8082,510700000.0
2008-03-17 10:02:00,0.8082,0.8082,0.8078,0.8079,1777199944.0
2008-03-17 10:03:00,0.8079,0.8082,0.8079,0.8082,199300000.0
2008-03-17 10:04:00,0.8082,0.8091,0.8082,0.8089,945799996.0
2008-03-17 10:05:00,0.8089,0.8091,0.8089,0.8091,1449300000.0
2008-03-17 10:06:00,0.8091,0.8091,0.8089,0.8089,505300000.0
2008-03-17 10:07:00,0.8089,0.8092,0.8089,0.8092,435500000.0
2008-03-17 10:08:00,0.8092,0.8092,0.8089,0.8091,1912400000.0
2008-03-17 10:09:00,0.8071,0.8072,0.8071,0.8071,1139400000.0
2008-03-17 10:10:00,0.8089,0.8091,0.8083,0.8084,1139400000.0
2008-03-17 10:11:00,0.8084,0.8085,0.8084,0.8085,764500000.0
2008-03-17 10:12:00,0.8085,0.8085,0.8084,0.8085,692200000.0
2008-03-17 10:13:00,0.8085,0.8087,0.8084,0.80855,1716300000.0
2008-03-17 10:14:00,0.8085,0.8085,0.8073,0.8077,1789099967.0
2008-03-17 10:15:00,0.8079,0.8086,0.8077,0.8083,1022600000.0
2008-03-17 10:16:00,0.8083,0.8087,0.8082,0.8085,1199100000.0
2008-03-17 10:17:00,0.8085,0.8087,0.8085,0.8087,1062800000.0
2008-03-17 10:18:00,0.8087,0.8095,0.8087,0.8095,423100000.0
2008-03-17 10:19:00,0.8095,0.8095,0.8095,0.8095,106500000.0
2008-03-17 10:20:00,0.8095,0.8095,0.8095,0.8095,65100000.0
2008-03-17 10:21:00,0.8095,0.8095,0.8094,0.8094,123800000.0
2008-03-17 10:22:00,0.8094,0.8094,0.80905,0.8094,1474900000.0
2008-03-17 10:23:00,0.8094,0.8095,0.809,0.809,1289300000.0
2008-03-17 10:24:00,0.809,0.8093,0.8085,0.8088,957800000.0
2008-03-17 10:25:00,0.8088,0.8088,0.8085,0.8085,126900000.0
2008-03-17 10:26:00,0.8085,0.8085,0.8084,0.8084,1723099999.0
2008-03-17 10:27:00,0.8084,0.8087,0.8084,0.8086,1840100000.0
2008-03-17 10:28:00,0.8086,0.8087,0.8085,0.8085,482600000.0
2008-03-17 10:29:00,0.8085,0.8085,0.8085,0.8085,1341100000.0
2008-03-17 10:30:00,0.8085,0.8086,0.808,0.8084,1211200000.0
2008-03-17 10:31:00,0.8084,0.8085,0.8084,0.8084,978500000.0
2008-03-17 10:32:00,0.8084,0.8085,0.8084,0.8084,1805600000.0
2008-03-17 10:33:00,0.8084,0.8088,0.8084,0.8084,1094500000.0
2008-03-17 10:34:00,0.8084,0.80885,0.8084,0.80885,410100000.0
2008-03-17 10:35:00,0.80885,0.80885,0.80845,0.80845,177600000.0
2008-03-17 10:36:00,0.80845,0.8089,0.80845,0.8086,243400000.0
2008-03-17 10:37:00,0.8086,0.8088,0.8085,0.8087,689300000.0
2008-03-17 10:38:00,0.8087,0.8087,0.8086,0.8086,465400000.0
2008-03-17 10:39:00,0.8086,0.8087,0.8086,0.8086,678800000.0
2008-03-17 10:40:00,0.8086,0.8088,0.8086,0.8086,467000000.0
2008-03-17 10:41:00,0.8087,0.8087,0.8084,0.8085,224800000.0
2008-03-17 10:42:00,0.8085,0.80885,0.8084,0.80885,1308700000.0
2008-03-17 10:43:00,0.80885,0.80885,0.8086,0.8087,469200000.0
2008-03-17 10:44:00,0.8087,0.8087,0.8087,0.8087,371400000.0
2008-03-17 10:45:00,0.8087,0.8087,0.8087,0.8087,522700000.0
2008-03-17 10:46:00,0.8087,0.8087,0.8084,0.8086,582800000.0
2008-03-17 10:47:00,0.8086,0.80885,0.8086,0.80865,248700000.0
2008-03-17 10:48:00,0.80865,0.8091,0.8081,0.8084,522000000.0
2008-03-17 10:49:00,0.8084,0.8084,0.80745,0.8082,626900000.0
2008-03-17 10:50:00,0.808,0.8081,0.80735,0.8079,610600000.0
2008-03-17 10:51:00,0.8079,0.8079,0.80745,0.8077,356500000.0
2008-03-17 10:52:00,0.8077,0.8077,0.80745,0.8075,617200000.0
2008-03-17 10:53:00,0.8075,0.80755,0.8063,0.8063,467700000.0
2008-03-17 10:54:00,0.8063,0.8067,0.8059,0.80595,565000000.0
2008-03-17 10:55:00,0.80595,0.80645,0.80595,0.80595,437200000.0
2008-03-17 10:56:00,0.80595,0.8064,0.80595,0.8062,544700000.0
2008-03-17 10:57:00,0.8062,0.8067,0.8061,0.8067,695100000.0
2008-03-17 10:58:00,0.8067,0.8076,0.8067,0.8068,1393600000.0
2008-03-17 10:59:00,0.8068,0.8068,0.8068,0.8068,2057200000.0
2008-03-17 11:00:00,0.8068,0.8069,0.8067,0.8069,672300000.0
2008-03-17 11:01:00,0.8069,0.8071,0.8069,0.807,96000000.0
2008-03-17 11:02:00,0.807,0.80715,0.8068,0.80695,141000000.0
2008-03-17 11:03:00,0.80695,0.80735,0.8069,0.8071,205700000.0
2008-03-17 11:04:00,0.8071,0.80745,0.8069,0.8073,559500000.0
2008-03-17 11:05:00,0.8073,0.80735,0.807,0.807,1370700000.0
2008-03-17 11:06:00,0.807,0.8071,0.807,0.80705,401000000.0
2008-03-17 11:07:00,0.80705,0.80735,0.8068,0.8071,418100000.0
2008-03-17 11:08:00,0.8071,0.8074,0.80705,0.80705,898800000.0
2008-03-17 11:09:00,0.80705,0.8072,0.8069,0.8069,811200000.0
2008-03-17 11:10:00,0.8069,0.8072,0.8068,0.8069,465500000.0
2008-03-17 11:11:00,0.8069,0.8069,0.8069,0.8069,1549100000.0
2008-03-17 11:12:00,0.8069,0.8069,0.8069,0.8069,692300000.0
2008-03-17 11:13:00,0.8068,0.8071,0.8068,0.8069,1118000000.0
2008-03-17 11:14:00,0.8069,0.8069,0.8069,0.8069,775500000.0
2008-03-17 11:15:00,0.8069,0.8069,0.8065,0.8065,367800000.0
2008-03-17 11:16:00,0.8065,0.8066,0.8064,0.8064,147400000.0
2008-03-17 11:17:00,0.8064,0.8064,0.80595,0.80595,331100000.0
2008-03-17 11:18:00,0.80595,0.80595,0.8045,0.8046,568900000.0
2008-03-17 11:19:00,0.8046,0.8048,0.8042,0.8045,429500000.0
2008-03-17 11:20:00,0.8045,0.80495,0.8044,0.80495,470000000.0
2008-03-17 11:21:00,0.80495,0.80495,0.80445,0.8045,196300000.0
2008-03-17 11:22:00,0.8045,0.8049,0.80445,0.8048,354900000.0
2008-03-17 11:23:00,0.8048,0.805,0.80445,0.8047,723800000.0
2008-03-17 11:24:00,0.8046,0.8046,0.80445,0.8045,564500000.0
2008-03-17 11:25:00,0.8045,0.805,0.8045,0.8047,962800000.0
2008-03-17 11:26:00,0.8047,0.80505,0.8045,0.8048,560500000.0
2008-03-17 11:27:00,0.8048,0.8049,0.8046,0.80475,622900000.0
2008-03-17 11:28:00,0.80475,0.8054,0.8046,0.8049,1046400000.0
2008-03-17 11:29:00,0.8049,0.805,0.80445,0.80445,652300000.0
2008-03-17 11:30:00,0.8045,0.8046,0.804,0.8041,603300000.0
2008-03-17 11:31:00,0.8041,0.8041,0.8034,0.8036,1149300000.0
2008-03-17 11:32:00,0.8036,0.8041,0.8036,0.8038,1300400000.0
2008-03-17 11:33:00,0.8038,0.8038,0.8036,0.8038,1262700000.0
2008-03-17 11:34:00,0.8038,0.8041,0.8038,0.8039,893300000.0
2008-03-17 11:35:00,0.8039,0.8041,0.8038,0.8041,762700000.0
2008-03-17 11:36:00,0.8041,0.8042,0.8038,0.8039,1169100000.0
2008-03-17 11:37:00,0.8039,0.80415,0.8038,0.80405,1469700000.0
2008-03-17 11:38:00,0.80405,0.8042,0.8033,0.8034,675000000.0
2008-03-17 11:39:00,0.8034,0.804,0.8033,0.8034,1536700000.0
2008-03-17 11:40:00,0.8034,0.8039,0.8033,0.8037,1096000000.0
2008-03-17 11:41:00,0.8037,0.80435,0.8035,0.80425,549000000.0
2008-03-17 11:42:00,0.80425,0.8044,0.8039,0.8042,772700000.0
2008-03-17 11:43:00,0.8042,0.8043,0.8042,0.8043,1415100000.0
2008-03-17 11:44:00,0.8043,0.8049,0.8043,0.8049,722100000.0
2008-03-17 11:45:00,0.8049,0.8061,0.8049,0.8058,633200000.0
2008-03-17 11:46:00,0.8058,0.8061,0.8049,0.8059,1094100000.0
2008-03-17 11:47:00,0.806,0.8061,0.8059,0.806,1078750000.0
2008-03-17 11:48:00,0.806,0.806,0.80565,0.80565,1055100000.0
2008-03-17 11:49:00,0.80565,0.806,0.805,0.8059,881700000.0
2008-03-17 11:50:00,0.8059,0.8059,0.8058,0.8059,1209600000.0
2008-03-17 11:51:00,0.8059,0.8059,0.8057,0.8058,1209600000.0
2008-03-17 11:52:00,0.8058,0.8059,0.8057,0.8059,1218600000.0
2008-03-17 11:53:00,0.8059,0.8059,0.8056,0.8056,1243300000.0
2008-03-17 11:54:00,0.8056,0.8056,0.8052,0.8052,746100000.0
2008-03-17 11:55:00,0.8052,0.8052,0.8051,0.8051,1388000000.0
2008-03-17 11:56:00,0.8051,0.8051,0.8051,0.8051,716100000.0
2008-03-17 11:57:00,0.8051,0.8052,0.8051,0.8052,910800000.0
2008-03-17 11:58:00,0.8052,0.8053,0.8051,0.8053,1535100000.0
2008-03-17 11:59:00,0.8053,0.8054,0.8051,0.8051,1263400000.0
2008-03-17 12:00:00,0.8051,0.8054,0.80465,0.805,1259900000.0
2008-03-17 12:01:00,0.805,0.8052,0.805,0.8052,1206100000.0
2008-03-17 12:02:00,0.8052,0.8052,0.8047,0.8047,1320900000.0
2008-03-17 12:03:00,0.8047,0.8048,0.8045,0.8048,257900000.0
2008-03-17 12:04:00,0.8048,0.8049,0.8046,0.8049,188100000.0
2008-03-17 12:05:00,0.8049,0.8049,0.8049,0.8049,1133600000.0
2008-03-17 12:06:00,0.8049,0.8054,0.8049,0.8053,794800000.0
2008-03-17 12:07:00,0.8053,0.80565,0.8051,0.80565,563400000.0
2008-03-17 12:08:00,0.80565,0.80565,0.8053,0.8053,673700000.0
2008-03-17 12:09:00,0.8053,0.8058,0.8053,0.8058,860000000.0
2008-03-17 12:10:00,0.8058,0.8061,0.8057,0.8061,1401800000.0
2008-03-17 12:11:00,0.8061,0.8064,0.806,0.8061,1603400000.0
2008-03-17 12:12:00,0.8061,0.8062,0.8061,0.8061,1692100000.0
2008-03-17 12:13:00,0.8061,0.8067,0.8061,0.8065,1374100000.0
2008-03-17 12:14:00,0.8065,0.8065,0.8055,0.8055,946900000.0
2008-03-17 12:15:00,0.8055,0.8055,0.8045,0.805,548400000.0
2008-03-17 12:16:00,0.805,0.805,0.8045,0.8045,1670700000.0
2008-03-17 12:17:00,0.8045,0.805,0.8045,0.8046,676400000.0
2008-03-17 12:18:00,0.8046,0.8048,0.8046,0.8046,358800000.0
2008-03-17 12:19:00,0.8046,0.80515,0.8043,0.80485,1000100000.0
2008-03-17 12:20:00,0.80485,0.80525,0.8046,0.805,359600000.0
2008-03-17 12:21:00,0.805,0.805,0.8048,0.8049,594100000.0
2008-03-17 12:22:00,0.8049,0.8053,0.8045,0.8053,632800000.0
2008-03-17 12:23:00,0.80525,0.80525,0.8048,0.8049,543000000.0
2008-03-17 12:24:00,0.8049,0.8049,0.8045,0.8045,652200000.0
2008-03-17 12:25:00,0.8045,0.8049,0.8045,0.8045,580000000.0
2008-03-17 12:26:00,0.8045,0.8046,0.8045,0.8046,505300000.0
2008-03-17 12:27:00,0.8046,0.80495,0.8045,0.80495,613000000.0
2008-03-17 12:28:00,0.80495,0.80495,0.80465,0.80465,448800000.0
2008-03-17 12:29:00,0.80465,0.80475,0.8046,0.80475,404900000.0
2008-03-17 12:30:00,0.80475,0.80485,0.80475,0.80485,341600000.0
2008-03-17 12:31:00,0.80485,0.80485,0.8046,0.80475,278600000.0
2008-03-17 12:32:00,0.80475,0.80475,0.8043,0.8043,854200000.0
2008-03-17 12:33:00,0.8043,0.8045,0.8043,0.8043,1152300000.0
2008-03-17 12:34:00,0.80435,0.805,0.80435,0.805,317200000.0
2008-03-17 12:35:00,0.805,0.805,0.8044,0.8047,370600000.0
2008-03-17 12:36:00,0.8047,0.8047,0.8047,0.8047,21500000.0
2008-03-17 12:37:00,0.8047,0.8052,0.8047,0.8047,355400000.0
2008-03-17 12:38:00,0.8047,0.8047,0.8031,0.8031,618700000.0
2008-03-17 12:39:00,0.8031,0.8033,0.8025,0.803,497100000.0
2008-03-17 12:40:00,0.803,0.804,0.8029,0.8031,673400000.0
2008-03-17 12:41:00,0.8031,0.8033,0.8031,0.8032,1348400000.0
2008-03-17 12:42:00,0.8032,0.8034,0.8031,0.8034,1395900000.0
2008-03-17 12:43:00,0.8034,0.8035,0.803,0.8033,1172300000.0
2008-03-17 12:44:00,0.8033,0.8035,0.8032,0.8033,1033980000.0
2008-03-17 12:45:00,0.8033,0.8039,0.8033,0.8036,953480000.0
2008-03-17 12:46:00,0.8036,0.8036,0.803,0.8032,646500000.0
2008-03-17 12:47:00,0.8032,0.8037,0.803,0.8034,1087300000.0
2008-03-17 12:48:00,0.8034,0.8037,0.8032,0.8032,1357400000.0
2008-03-17 12:49:00,0.8032,0.8042,0.8032,0.8038,959600000.0
2008-03-17 12:50:00,0.8038,0.8043,0.8036,0.8042,1126900000.0
2008-03-17 12:51:00,0.8042,0.8042,0.8035,0.8037,805600000.0
2008-03-17 12:52:00,0.8037,0.80395,0.80315,0.8038,921700000.0
2008-03-17 12:53:00,0.8038,0.80395,0.8034,0.8035,571400000.0
2008-03-17 12:54:00,0.8035,0.8035,0.8029,0.8029,1172300000.0
2008-03-17 12:55:00,0.8029,0.8029,0.8029,0.8029,808400000.0
2008-03-17 12:56:00,0.8029,0.8031,0.80275,0.8029,531900000.0
2008-03-17 12:57:00,0.8029,0.8032,0.8029,0.803,361400000.0
2008-03-17 12:58:00,0.803,0.8033,0.8028,0.8032,761500000.0
2008-03-17 12:59:00,0.8032,0.8035,0.8031,0.8032,537600000.0
2008-03-17 13:00:00,0.8032,0.8037,0.8032,0.8036,592400000.0
2008-03-17 13:01:00,0.8036,0.8038,0.8036,0.8037,493600000.0
2008-03-17 13:02:00,0.8037,0.8043,0.8037,0.8039,282200000.0
2008-03-17 13:03:00,0.8039,0.804,0.8037,0.8039,651500000.0
2008-03-17 13:04:00,0.8039,0.8039,0.803,0.8033,414000000.0
2008-03-17 13:05:00,0.8033,0.8033,0.8029,0.8032,605500000.0
2008-03-17 13:06:00,0.8032,0.8038,0.8032,0.8034,750000000.0
2008-03-17 13:07:00,0.8034,0.8037,0.8034,0.8037,377000000.0
2008-03-17 13:08:00,0.8037,0.8037,0.8037,0.8037,194200000.0
2008-03-17 13:09:00,0.8037,0.8037,0.8037,0.8037,457500000.0
2008-03-17 13:10:00,0.8037,0.8042,0.8037,0.80375,684000000.0
2008-03-17 13:11:00,0.80375,0.80375,0.8033,0.8035,939600000.0
2008-03-17 13:12:00,0.8035,0.8039,0.8033,0.8036,579500000.0
2008-03-17 13:13:00,0.8036,0.8042,0.8036,0.8037,761500000.0
2008-03-17 13:14:00,0.8039,0.8041,0.8039,0.8041,260200000.0
2008-03-17 13:15:00,0.8041,0.8041,0.8039,0.8039,196200000.0
2008-03-17 13:16:00,0.8039,0.8043,0.80375,0.804,690400000.0
2008-03-17 13:17:00,0.804,0.804,0.8039,0.8039,1466400000.0
2008-03-17 13:18:00,0.8039,0.804,0.8039,0.804,740700000.0
2008-03-17 13:19:00,0.804,0.804,0.8039,0.8039,1037400000.0
2008-03-17 13:20:00,0.8039,0.8041,0.8039,0.804,1087500000.0
2008-03-17 13:21:00,0.804,0.80405,0.804,0.804,774900000.0
2008-03-17 13:22:00,0.804,0.804,0.8039,0.8039,1084700000.0
2008-03-17 13:23:00,0.8039,0.80455,0.8039,0.80455,835500000.0
2008-03-17 13:24:00,0.80455,0.80455,0.8041,0.8041,935100000.0
2008-03-17 13:25:00,0.8041,0.8045,0.8041,0.8044,1013700000.0
2008-03-17 13:26:00,0.8044,0.8047,0.8044,0.8046,1351000000.0
2008-03-17 13:27:00,0.8046,0.8047,0.8046,0.8047,1947700000.0
2008-03-17 13:28:00,0.8047,0.805,0.8036,0.8037,695500000.0
2008-03-17 13:29:00,0.8035,0.8047,0.8035,0.8037,995250000.0
2008-03-17 13:30:00,0.8037,0.8039,0.8036,0.8037,807900000.0
2008-03-17 13:31:00,0.8037,0.8042,0.8037,0.80375,1844800000.0
2008-03-17 13:32:00,0.80375,0.80395,0.80325,0.80395,482000000.0
2008-03-17 13:33:00,0.80395,0.80395,0.8037,0.8039,582400000.0
2008-03-17 13:34:00,0.8039,0.8043,0.80385,0.80415,633800000.0
2008-03-17 13:35:00,0.80415,0.80415,0.80395,0.80415,342500000.0
2008-03-17 13:36:00,0.80415,0.80425,0.80415,0.80425,343200000.0
2008-03-17 13:37:00,0.80425,0.8044,0.80405,0.8044,358600000.0
2008-03-17 13:38:00,0.8044,0.80455,0.80415,0.8043,616800000.0
2008-03-17 13:39:00,0.8043,0.8048,0.80425,0.8048,914700000.0
2008-03-17 13:40:00,0.8048,0.8048,0.8045,0.80465,950500000.0
2008-03-17 13:41:00,0.80465,0.8047,0.80465,0.8047,528800000.0
2008-03-17 13:42:00,0.8047,0.80475,0.80415,0.8046,856900000.0
2008-03-17 13:43:00,0.8045,0.80475,0.80425,0.8043,1186000000.0
2008-03-17 13:44:00,0.8043,0.8043,0.8043,0.8043,1198400000.0
2008-03-17 13:45:00,0.8043,0.80465,0.80425,0.80445,943700000.0
2008-03-17 13:46:00,0.80445,0.80445,0.8038,0.8041,448000000.0
2008-03-17 13:47:00,0.8039,0.80435,0.8039,0.8042,514600000.0
2008-03-17 13:48:00,0.8042,0.8043,0.8034,0.8036,847600000.0
2008-03-17 13:49:00,0.8036,0.8042,0.8031,0.8033,782100000.0
2008-03-17 13:50:00,0.8033,0.8039,0.8029,0.80355,1069700000.0
2008-03-17 13:51:00,0.80355,0.80405,0.8034,0.8035,735400000.0
2008-03-17 13:52:00,0.8035,0.8036,0.8032,0.8032,310600000.0
2008-03-17 13:53:00,0.8032,0.80325,0.803,0.80325,775400000.0
2008-03-17 13:54:00,0.80325,0.8033,0.8029,0.8029,534800000.0
2008-03-17 13:55:00,0.8029,0.8034,0.8028,0.8029,536500000.0
2008-03-17 13:56:00,0.8029,0.803,0.8022,0.8027,538000000.0
2008-03-17 13:57:00,0.8027,0.8039,0.8025,0.803,512150000.0
2008-03-17 13:58:00,0.803,0.80325,0.803,0.80325,752300000.0
2008-03-17 13:59:00,0.80325,0.80325,0.8027,0.8027,1327300000.0
2008-03-17 14:00:00,0.8027,0.8029,0.8024,0.8026,876500000.0
2008-03-17 14:01:00,0.8026,0.8029,0.8024,0.8029,1246800000.0
2008-03-17 14:02:00,0.8029,0.8031,0.8029,0.803,808300000.0
2008-03-17 14:03:00,0.803,0.8031,0.8027,0.803,1128200000.0
2008-03-17 14:04:00,0.803,0.8034,0.8029,0.8032,131800000.0
2008-03-17 14:05:00,0.8032,0.8032,0.8025,0.8031,334100000.0
2008-03-17 14:06:00,0.8031,0.8031,0.8025,0.8027,170500000.0
2008-03-17 14:07:00,0.8027,0.8027,0.8025,0.8027,482800000.0
2008-03-17 14:08:00,0.8027,0.803,0.8026,0.8028,1337000000.0
2008-03-17 14:09:00,0.8028,0.8028,0.8025,0.8025,879500000.0
2008-03-17 14:10:00,0.8025,0.8025,0.8025,0.8025,202700000.0
2008-03-17 14:11:00,0.8025,0.8025,0.8024,0.8025,953900000.0
2008-03-17 14:12:00,0.8025,0.8025,0.8016,0.8016,488500000.0
2008-03-17 14:13:00,0.8016,0.8024,0.8013,0.8019,745300000.0
2008-03-17 14:14:00,0.8019,0.8022,0.8018,0.8018,978400000.0
2008-03-17 14:15:00,0.8018,0.8019,0.8015,0.8016,1494600000.0
2008-03-17 14:16:00,0.8015,0.802,0.8015,0.8018,1181100000.0
2008-03-17 14:17:00,0.8017,0.80255,0.8017,0.8024,937300000.0
2008-03-17 14:18:00,0.8024,0.8027,0.8022,0.8023,959700000.0
2008-03-17 14:19:00,0.8023,0.8024,0.802,0.8021,959900000.0
2008-03-17 14:20:00,0.8021,0.8026,0.8021,0.80215,1030500000.0
2008-03-17 14:21:00,0.80215,0.8024,0.802,0.8021,1381900000.0
2008-03-17 14:22:00,0.8021,0.8024,0.802,0.8024,1236700000.0
2008-03-17 14:23:00,0.8024,0.80245,0.8024,0.80245,458700000.0
2008-03-17 14:24:00,0.80245,0.80275,0.80245,0.80245,344800000.0
2008-03-17 14:25:00,0.80245,0.80245,0.8021,0.80245,431200000.0
2008-03-17 14:26:00,0.80245,0.80245,0.80245,0.80245,334400000.0
2008-03-17 14:27:00,0.80245,0.80245,0.8023,0.8023,393000000.0
2008-03-17 14:28:00,0.8023,0.80235,0.80205,0.80205,392000000.0
2008-03-17 14:29:00,0.80205,0.80235,0.80185,0.802,1430700000.0
2008-03-17 14:30:00,0.802,0.8021,0.8019,0.8019,1033700000.0
2008-03-17 14:31:00,0.8019,0.8019,0.8019,0.8019,1637900000.0
2008-03-17 14:32:00,0.8019,0.80235,0.8018,0.80235,498200000.0
2008-03-17 14:33:00,0.80235,0.80235,0.8018,0.8018,174700000.0
2008-03-17 14:34:00,0.8018,0.80235,0.80145,0.80155,338600000.0
2008-03-17 14:35:00,0.80155,0.80195,0.80155,0.8018,626400000.0
2008-03-17 14:36:00,0.8018,0.8019,0.80115,0.8019,1262900000.0
2008-03-17 14:37:00,0.8019,0.8019,0.8012,0.8013,398700000.0
2008-03-17 14:38:00,0.8013,0.8017,0.8013,0.8014,1426400000.0
2008-03-17 14:39:00,0.8014,0.8015,0.8011,0.8013,1136700000.0
2008-03-17 14:40:00,0.8013,0.8017,0.801,0.8012,1402450000.0
2008-03-17 14:41:00,0.8012,0.8015,0.8009,0.8014,1140100000.0
2008-03-17 14:42:00,0.8014,0.8019,0.8014,0.8015,1206200000.0
2008-03-17 14:43:00,0.8015,0.8019,0.8015,0.8018,1410800000.0
2008-03-17 14:44:00,0.8018,0.802,0.8012,0.8019,1051200000.0
2008-03-17 14:45:00,0.8019,0.8029,0.8018,0.8027,846300000.0
2008-03-17 14:46:00,0.8027,0.8031,0.8025,0.8028,691000000.0
2008-03-17 14:47:00,0.8028,0.803,0.8027,0.8028,254100000.0
2008-03-17 14:48:00,0.8028,0.8028,0.8022,0.8026,510200000.0
2008-03-17 14:49:00,0.8026,0.803,0.8026,0.803,1030800000.0
2008-03-17 14:50:00,0.803,0.8032,0.803,0.803,659100000.0
2008-03-17 14:51:00,0.803,0.8034,0.803,0.8033,689100000.0
2008-03-17 14:52:00,0.8033,0.80355,0.80285,0.8034,910400000.0
2008-03-17 14:53:00,0.8034,0.8037,0.8034,0.8037,826100000.0
2008-03-17 14:54:00,0.8037,0.804,0.80245,0.8032,474700000.0
2008-03-17 14:55:00,0.8032,0.8035,0.8027,0.8027,426700000.0
2008-03-17 14:56:00,0.8027,0.8027,0.80205,0.8023,411300000.0
2008-03-17 14:57:00,0.802,0.80315,0.80175,0.80315,545800000.0
2008-03-17 14:58:00,0.80315,0.8034,0.8028,0.8028,644100000.0
2008-03-17 14:59:00,0.8028,0.8034,0.8028,0.8034,305200000.0
2008-03-17 15:00:00,0.8034,0.8034,0.8034,0.8034,105500000.0
2008-03-17 15:01:00,0.8034,0.8034,0.8031,0.8031,104200000.0
2008-03-17 15:02:00,0.8031,0.8038,0.8031,0.8032,611800000.0
2008-03-17 15:03:00,0.8032,0.8032,0.8032,0.8032,1660000000.0
2008-03-17 15:04:00,0.8032,0.8032,0.8032,0.8032,1512800000.0
2008-03-17 15:05:00,0.8032,0.8034,0.8031,0.8033,1071500000.0
2008-03-17 15:06:00,0.8033,0.8041,0.8033,0.8036,385200000.0
2008-03-17 15:07:00,0.8037,0.8041,0.8036,0.8041,1241200000.0
2008-03-17 15:08:00,0.8041,0.8048,0.8041,0.8043,1229800000.0
2008-03-17 15:09:00,0.8045,0.8046,0.8043,0.8045,1323200000.0
2008-03-17 15:10:00,0.8045,0.8046,0.8043,0.8045,1100800000.0
2008-03-17 15:11:00,0.8045,0.80475,0.8045,0.8047,999800000.0
2008-03-17 15:12:00,0.8047,0.8047,0.8034,0.8035,482300000.0
2008-03-17 15:13:00,0.8035,0.8035,0.8033,0.8033,371600000.0
2008-03-17 15:14:00,0.8031,0.8032,0.8025,0.8025,836000000.0
2008-03-17 15:15:00,0.8025,0.8025,0.8016,0.8016,944300000.0
2008-03-17 15:16:00,0.8016,0.802,0.8011,0.8011,1710200000.0
2008-03-17 15:17:00,0.8011,0.8012,0.801,0.8012,1345700000.0
2008-03-17 15:18:00,0.8012,0.8014,0.8009,0.801,1459300000.0
2008-03-17 15:19:00,0.801,0.801,0.8001,0.8001,1056400000.0
2008-03-17 15:20:00,0.8004,0.801,0.8001,0.8006,943800000.0
2008-03-17 15:21:00,0.8006,0.8006,0.8001,0.8004,1440700000.0
2008-03-17 15:22:00,0.8004,0.8009,0.8003,0.8006,1083000000.0
2008-03-17 15:23:00,0.8003,0.8007,0.8,0.8,1532000000.0
2008-03-17 15:24:00,0.8,0.8,0.7991,0.7995,1442300000.0
2008-03-17 15:25:00,0.7995,0.8003,0.79945,0.8002,1026500000.0
2008-03-17 15:26:00,0.8002,0.8002,0.7996,0.8,564000000.0
2008-03-17 15:27:00,0.8,0.8004,0.8,0.8002,906400000.0
2008-03-17 15:28:00,0.8002,0.8002,0.7996,0.7997,1540400000.0
2008-03-17 15:29:00,0.7997,0.7997,0.7984,0.79845,604400000.0
2008-03-17 15:30:00,0.7985,0.7989,0.7983,0.7987,745200000.0
2008-03-17 15:31:00,0.7987,0.79925,0.7985,0.7989,349800000.0
2008-03-17 15:32:00,0.7989,0.7991,0.7984,0.799,384900000.0
2008-03-17 15:33:00,0.799,0.799,0.7984,0.7987,440800000.0
2008-03-17 15:34:00,0.7987,0.7993,0.7983,0.7993,481300000.0
2008-03-17 15:35:00,0.7993,0.7995,0.79865,0.7995,323700000.0
2008-03-17 15:36:00,0.7995,0.7995,0.7983,0.7987,798700000.0
2008-03-17 15:37:00,0.7987,0.8002,0.7987,0.79975,868500000.0
2008-03-17 15:38:00,0.79975,0.8004,0.7994,0.8,1018700000.0
2008-03-17 15:39:00,0.80025,0.8008,0.8,0.8002,542400000.0
2008-03-17 15:40:00,0.8002,0.8005,0.79975,0.80025,545700000.0
2008-03-17 15:41:00,0.80025,0.8015,0.80025,0.80105,682200000.0
2008-03-17 15:42:00,0.8011,0.80195,0.8009,0.80195,1644500000.0
2008-03-17 15:43:00,0.80195,0.8023,0.8015,0.8016,1435300000.0
2008-03-17 15:44:00,0.8016,0.8016,0.8006,0.8011,1454400000.0
2008-03-17 15:45:00,0.8011,0.8014,0.8011,0.8013,1207600000.0
2008-03-17 15:46:00,0.8013,0.8013,0.8004,0.8005,1455800000.0
2008-03-17 15:47:00,0.8005,0.8012,0.8005,0.8012,1387900000.0
2008-03-17 15:48:00,0.8012,0.8012,0.8012,0.8012,1204000000.0
2008-03-17 15:49:00,0.8012,0.8012,0.8005,0.8008,1443700008.0
2008-03-17 15:50:00,0.8008,0.8012,0.8008,0.8011,1722500000.0
2008-03-17 15:51:00,0.8011,0.8014,0.8008,0.80135,856800000.0
2008-03-17 15:52:00,0.80135,0.8015,0.8012,0.8013,1412200000.0
2008-03-17 15:53:00,0.8013,0.8013,0.7999,0.80025,441500000.0
2008-03-17 15:54:00,0.80025,0.80065,0.8002,0.80055,515600000.0
2008-03-17 15:55:00,0.80055,0.8009,0.8005,0.8006,541000000.0
2008-03-17 15:56:00,0.8006,0.8009,0.8005,0.8005,397300000.0
2008-03-17 15:57:00,0.8005,0.8006,0.8004,0.8004,483200000.0
2008-03-17 15:58:00,0.8004,0.8004,0.8,0.8001,794800000.0
2008-03-17 15:59:00,0.8001,0.8002,0.7994,0.7997,408000000.0
2008-03-17 16:00:00,0.7997,0.8004,0.79955,0.7999,497600000.0
2008-03-17 16:01:00,0.7999,0.8004,0.7996,0.8,492500000.0
2008-03-17 16:02:00,0.8,0.8007,0.8,0.8001,1020100000.0
2008-03-17 16:03:00,0.8001,0.8001,0.8001,0.8001,42600000.0
2008-03-17 16:04:00,0.8001,0.8004,0.8001,0.8004,497900000.0
2008-03-17 16:05:00,0.8004,0.8005,0.8004,0.8005,1277600000.0
2008-03-17 16:06:00,0.8005,0.80145,0.8005,0.8014,564600000.0
2008-03-17 16:07:00,0.8014,0.8014,0.801,0.8011,850000000.0
2008-03-17 16:08:00,0.8011,0.8016,0.80065,0.801,610100000.0
2008-03-17 16:09:00,0.801,0.8025,0.801,0.8016,581800000.0
2008-03-17 16:10:00,0.8016,0.8016,0.8011,0.80135,461100000.0
2008-03-17 16:11:00,0.80135,0.8019,0.80135,0.8014,756400000.0
2008-03-17 16:12:00,0.8014,0.8016,0.8014,0.8016,1066500000.0
2008-03-17 16:13:00,0.8016,0.8019,0.8016,0.8017,435700000.0
2008-03-17 16:14:00,0.8017,0.8017,0.8014,0.8015,389500000.0
2008-03-17 16:15:00,0.8015,0.8015,0.8011,0.8011,579500000.0
2008-03-17 16:16:00,0.8011,0.8011,0.8006,0.8007,1157400000.0
2008-03-17 16:17:00,0.8007,0.8008,0.8001,0.8001,713700000.0
2008-03-17 16:18:00,0.8001,0.8018,0.7995,0.80025,447500000.0
2008-03-17 16:19:00,0.80025,0.80025,0.7993,0.7996,535300000.0
2008-03-17 16:20:00,0.7996,0.7998,0.79905,0.79945,472800000.0
2008-03-17 16:21:00,0.7994,0.7996,0.7989,0.7993,404200000.0
2008-03-17 16:22:00,0.7993,0.7996,0.799,0.799,988500000.0
2008-03-17 16:23:00,0.799,0.7997,0.799,0.7994,1000700000.0
2008-03-17 16:24:00,0.7994,0.8,0.7992,0.7995,1045700000.0
2008-03-17 16:25:00,0.7995,0.7997,0.7994,0.7997,1769000000.0
2008-03-17 16:26:00,0.7998,0.80025,0.7997,0.8,1192200000.0
2008-03-17 16:27:00,0.8,0.8007,0.7998,0.8004,804300000.0
2008-03-17 16:28:00,0.8004,0.8017,0.8004,0.8015,587000000.0
2008-03-17 16:29:00,0.8015,0.8015,0.801,0.8013,476500000.0
2008-03-17 16:30:00,0.8013,0.8013,0.801,0.80115,654600000.0
2008-03-17 16:31:00,0.80115,0.80115,0.80035,0.80045,737100000.0
2008-03-17 16:32:00,0.80045,0.80045,0.8001,0.8002,504800000.0
2008-03-17 16:33:00,0.8002,0.8003,0.8001,0.8003,497200000.0
2008-03-17 16:34:00,0.8003,0.8006,0.8003,0.8005,788600000.0
2008-03-17 16:35:00,0.8005,0.8008,0.8005,0.80075,584500000.0
2008-03-17 16:36:00,0.80075,0.8012,0.80075,0.8012,1077900000.0
2008-03-17 16:37:00,0.8012,0.8013,0.8005,0.8005,891600000.0
2008-03-17 16:38:00,0.8005,0.8009,0.80045,0.8009,521400000.0
2008-03-17 16:39:00,0.8009,0.8011,0.8009,0.8011,524100000.0
2008-03-17 16:40:00,0.8011,0.8011,0.801,0.801,525100000.0
2008-03-17 16:41:00,0.8011,0.8015,0.8011,0.8012,545800000.0
2008-03-17 16:42:00,0.8012,0.8015,0.80115,0.8015,496800000.0
2008-03-17 16:43:00,0.8015,0.8019,0.8014,0.8016,482000000.0
2008-03-17 16:44:00,0.8016,0.8021,0.8014,0.8014,579900000.0
2008-03-17 16:45:00,0.8014,0.8014,0.8011,0.8011,693500000.0
2008-03-17 16:46:00,0.8011,0.8015,0.8011,0.8015,235800000.0
2008-03-17 16:47:00,0.80155,0.80155,0.80145,0.80145,533600000.0
2008-03-17 16:48:00,0.80145,0.8019,0.8014,0.8018,344600000.0
2008-03-17 16:49:00,0.8018,0.8019,0.80165,0.80165,689900000.0
2008-03-17 16:50:00,0.80165,0.8018,0.80145,0.80155,628200000.0
2008-03-17 16:51:00,0.80155,0.8026,0.8015,0.8026,861600000.0
2008-03-17 16:52:00,0.8026,0.803,0.8023,0.8025,750300000.0
2008-03-17 16:53:00,0.8025,0.8029,0.8025,0.8029,489300000.0
2008-03-17 16:54:00,0.8027,0.8027,0.8022,0.8026,757100000.0
2008-03-17 16:55:00,0.8026,0.8033,0.8026,0.8033,526600000.0
2008-03-17 16:56:00,0.8033,0.80365,0.8028,0.8031,692700000.0
2008-03-17 16:57:00,0.8031,0.8034,0.80245,0.80245,1052900000.0
2008-03-17 16:58:00,0.80245,0.8029,0.8021,0.8024,605800000.0
2008-03-17 16:59:00,0.8024,0.8024,0.8021,0.8021,905200000.0
2008-03-17 17:00:00,0.8021,0.8023,0.8021,0.8022,868200000.0
2008-03-17 17:01:00,0.8022,0.8022,0.8015,0.802,416300000.0
2008-03-17 17:02:00,0.802,0.8027,0.80185,0.80225,519800000.0
2008-03-17 17:03:00,0.80225,0.80245,0.8021,0.80235,606400000.0
2008-03-17 17:04:00,0.8024,0.8029,0.8023,0.8023,493700000.0
2008-03-17 17:05:00,0.8023,0.8028,0.8022,0.8024,586900000.0
2008-03-17 17:06:00,0.8024,0.80255,0.8024,0.80245,373600000.0
2008-03-17 17:07:00,0.80245,0.80255,0.80235,0.80245,348800000.0
2008-03-17 17:08:00,0.80245,0.8031,0.80245,0.8031,484300000.0
2008-03-17 17:09:00,0.8031,0.8032,0.8029,0.8029,944200000.0
2008-03-17 17:10:00,0.8029,0.8029,0.8027,0.8027,363300000.0
2008-03-17 17:11:00,0.8027,0.8028,0.80225,0.80225,672600000.0
2008-03-17 17:12:00,0.80225,0.80235,0.8019,0.802,602300000.0
2008-03-17 17:13:00,0.802,0.802,0.8018,0.8019,440200000.0
2008-03-17 17:14:00,0.8019,0.8019,0.8016,0.80175,544900000.0
2008-03-17 17:15:00,0.80175,0.80175,0.8015,0.8016,498400000.0
2008-03-17 17:16:00,0.8016,0.8019,0.801,0.801,513400000.0
2008-03-17 17:17:00,0.801,0.80145,0.8007,0.8011,425500000.0
2008-03-17 17:18:00,0.8011,0.80135,0.8009,0.8013,533600000.0
2008-03-17 17:19:00,0.8013,0.8015,0.801,0.8011,475400000.0
2008-03-17 17:20:00,0.8011,0.8013,0.8011,0.8012,416200000.0
2008-03-17 17:21:00,0.8012,0.8013,0.8011,0.8012,522400000.0
2008-03-17 17:22:00,0.8012,0.8015,0.8012,0.8013,605600000.0
2008-03-17 17:23:00,0.8013,0.8017,0.8013,0.8016,675200000.0
2008-03-17 17:24:00,0.8016,0.8021,0.8015,0.80175,654400000.0
2008-03-17 17:25:00,0.80175,0.80195,0.80175,0.8019,501600000.0
2008-03-17 17:26:00,0.8019,0.8021,0.8018,0.8021,704400000.0
2008-03-17 17:27:00,0.8021,0.8024,0.8021,0.8022,533500000.0
2008-03-17 17:28:00,0.8022,0.8023,0.8022,0.8022,946300000.0
2008-03-17 17:29:00,0.8022,0.8022,0.8012,0.8014,545000000.0
2008-03-17 17:30:00,0.80145,0.80185,0.8011,0.8016,872800000.0
2008-03-17 17:31:00,0.8016,0.8019,0.8012,0.8013,461200000.0
2008-03-17 17:32:00,0.8013,0.8013,0.801,0.801,653100000.0
2008-03-17 17:33:00,0.801,0.80145,0.801,0.8012,747600000.0
2008-03-17 17:34:00,0.8012,0.8012,0.8011,0.8011,707800000.0
2008-03-17 17:35:00,0.8011,0.80155,0.801,0.8015,530200000.0
2008-03-17 17:36:00,0.8015,0.80165,0.80125,0.80165,492100000.0
2008-03-17 17:37:00,0.80165,0.8025,0.80165,0.8019,517900000.0
2008-03-17 17:38:00,0.8019,0.8022,0.8019,0.8022,504800000.0
2008-03-17 17:39:00,0.8022,0.803,0.8022,0.803,519700000.0
2008-03-17 17:40:00,0.803,0.803,0.8019,0.8024,820100000.0
2008-03-17 17:41:00,0.8026,0.803,0.8025,0.803,613800000.0
2008-03-17 17:42:00,0.803,0.8034,0.803,0.803,255300000.0
2008-03-17 17:43:00,0.803,0.803,0.8025,0.8029,828600000.0
2008-03-17 17:44:00,0.8029,0.803,0.8029,0.803,899000000.0
2008-03-17 17:45:00,0.803,0.803,0.8025,0.8025,292800000.0
2008-03-17 17:46:00,0.8025,0.80255,0.8024,0.8024,469400000.0
2008-03-17 17:47:00,0.8024,0.8024,0.802,0.8024,693600000.0
2008-03-17 17:48:00,0.8024,0.8024,0.8022,0.8022,187500000.0
2008-03-17 17:49:00,0.8022,0.8023,0.8022,0.80225,291800000.0
2008-03-17 17:50:00,0.80225,0.80225,0.8022,0.8022,298900000.0
2008-03-17 17:51:00,0.8022,0.8023,0.8022,0.8023,535700000.0
2008-03-17 17:52:00,0.8023,0.8026,0.8023,0.8026,138600000.0
2008-03-17 17:53:00,0.8026,0.8026,0.8024,0.8025,208900000.0
2008-03-17 17:54:00,0.8025,0.8025,0.8022,0.8022,146500000.0
2008-03-17 17:55:00,0.8022,0.8022,0.8015,0.8015,323300000.0
2008-03-17 17:56:00,0.8015,0.8016,0.8007,0.8007,354800000.0
2008-03-17 17:57:00,0.8007,0.8007,0.7999,0.8002,385200000.0
2008-03-17 17:58:00,0.8002,0.8005,0.7992,0.7993,497100000.0
2008-03-17 17:59:00,0.7993,0.79965,0.7987,0.7987,420100000.0
2008-03-17 18:00:00,0.7987,0.7994,0.798,0.799,563900000.0
2008-03-17 18:01:00,0.799,0.799,0.7981,0.7985,1318900000.0
2008-03-17 18:02:00,0.7985,0.79855,0.797,0.797,964300000.0
2008-03-17 18:03:00,0.797,0.7982,0.7969,0.7982,928000000.0
2008-03-17 18:04:00,0.7982,0.7984,0.7975,0.7979,1085600000.0
2008-03-17 18:05:00,0.7979,0.7983,0.7979,0.798,958400000.0
2008-03-17 18:06:00,0.798,0.7984,0.79745,0.7976,1388800000.0
2008-03-17 18:07:00,0.7976,0.7976,0.7974,0.7976,639200000.0
2008-03-17 18:08:00,0.7976,0.79845,0.7976,0.7981,1556800000.0
2008-03-17 18:09:00,0.7981,0.7986,0.7979,0.7984,999000000.0
2008-03-17 18:10:00,0.7984,0.7985,0.7977,0.7978,1232200000.0
2008-03-17 18:11:00,0.7978,0.7984,0.7978,0.7981,993600000.0
2008-03-17 18:12:00,0.7981,0.7981,0.7977,0.79775,815199999.0
2008-03-17 18:13:00,0.79775,0.7981,0.79775,0.7981,352000000.0
2008-03-17 18:14:00,0.7981,0.79815,0.79805,0.79805,351200000.0
2008-03-17 18:15:00,0.79805,0.79805,0.798,0.79805,390400000.0
2008-03-17 18:16:00,0.7979,0.79795,0.7976,0.79795,668600000.0
2008-03-17 18:17:00,0.79795,0.79795,0.7974,0.7974,723600000.0
2008-03-17 18:18:00,0.7974,0.7978,0.7971,0.7972,1221600000.0
2008-03-17 18:19:00,0.7972,0.7973,0.7971,0.7971,1728700001.0
2008-03-17 18:20:00,0.7971,0.7976,0.797,0.7973,1153100000.0
2008-03-17 18:21:00,0.7973,0.7974,0.7973,0.7974,134800000.0
2008-03-17 18:22:00,0.7974,0.7975,0.797,0.79705,181900000.0
2008-03-17 18:23:00,0.797,0.7973,0.7969,0.7969,1035500000.0
2008-03-17 18:24:00,0.7969,0.79695,0.7965,0.7965,1319500000.0
2008-03-17 18:25:00,0.7965,0.79705,0.7954,0.7959,909600000.0
2008-03-17 18:26:00,0.7959,0.796,0.7952,0.7957,443200000.0
2008-03-17 18:27:00,0.7957,0.7959,0.7952,0.7953,944200000.0
2008-03-17 18:28:00,0.7953,0.7954,0.7953,0.7953,1200000000.0
2008-03-17 18:29:00,0.7953,0.7958,0.795,0.7957,395300000.0
2008-03-17 18:30:00,0.7957,0.7957,0.7952,0.7955,516900000.0
2008-03-17 18:31:00,0.7955,0.7955,0.7951,0.7953,936600000.0
2008-03-17 18:32:00,0.7953,0.7954,0.7953,0.7953,1142600000.0
2008-03-17 18:33:00,0.7953,0.7957,0.7953,0.79545,693700000.0
2008-03-17 18:34:00,0.79545,0.7959,0.7954,0.7957,376400000.0
2008-03-17 18:35:00,0.7957,0.7959,0.7957,0.7957,223500000.0
2008-03-17 18:36:00,0.7957,0.7957,0.7957,0.7957,184600000.0
2008-03-17 18:37:00,0.7957,0.7959,0.7957,0.7957,399900000.0
2008-03-17 18:38:00,0.7957,0.7959,0.7952,0.79575,635400000.0
2008-03-17 18:39:00,0.7957,0.7959,0.7957,0.7958,520700000.0
2008-03-17 18:40:00,0.7958,0.7961,0.7957,0.7957,869000000.0
2008-03-17 18:41:00,0.7957,0.7958,0.79545,0.7958,1371100000.0
2008-03-17 18:42:00,0.7958,0.7959,0.7957,0.7957,1412000000.0
2008-03-17 18:43:00,0.7957,0.7957,0.79545,0.7955,626400000.0
2008-03-17 18:44:00,0.7955,0.79565,0.7955,0.79565,579200000.0
2008-03-17 18:45:00,0.79565,0.7959,0.7955,0.79585,797000000.0
2008-03-17 18:46:00,0.79585,0.7961,0.79585,0.7961,485800000.0
2008-03-17 18:47:00,0.7961,0.79655,0.7961,0.79645,488600000.0
2008-03-17 18:48:00,0.79645,0.7968,0.79645,0.79675,526400000.0
2008-03-17 18:49:00,0.79675,0.7973,0.79675,0.7969,1018800000.0
2008-03-17 18:50:00,0.7969,0.7972,0.7968,0.7969,640000000.0
2008-03-17 18:51:00,0.7969,0.7975,0.7969,0.79715,834800000.0
2008-03-17 18:52:00,0.79715,0.79715,0.79695,0.79695,523200000.0
2008-03-17 18:53:00,0.79695,0.79695,0.7966,0.7966,743400000.0
2008-03-17 18:54:00,0.7966,0.797,0.79645,0.79645,370500000.0
2008-03-17 18:55:00,0.79645,0.7971,0.79645,0.79695,321300000.0
2008-03-17 18:56:00,0.79695,0.79715,0.7966,0.7971,406900000.0
2008-03-17 18:57:00,0.7971,0.79745,0.7971,0.7972,1027100000.0
2008-03-17 18:58:00,0.7972,0.7974,0.7967,0.7969,732600000.0
2008-03-17 18:59:00,0.7969,0.79695,0.7969,0.7969,883799999.0
2008-03-17 19:00:00,0.79685,0.7969,0.7966,0.7969,418400000.0
2008-03-17 19:01:00,0.7968,0.79695,0.7965,0.7965,1264700000.0
2008-03-17 19:02:00,0.7965,0.7965,0.7965,0.7965,2002000000.0
2008-03-17 19:03:00,0.7965,0.79695,0.7965,0.79665,1192400000.0
2008-03-17 19:04:00,0.79665,0.7969,0.79665,0.79665,417500000.0
2008-03-17 19:05:00,0.79665,0.79725,0.79665,0.79705,500000000.0
2008-03-17 19:06:00,0.79705,0.7971,0.7965,0.7965,652400000.0
2008-03-17 19:07:00,0.7965,0.7965,0.7956,0.79635,487900000.0
2008-03-17 19:08:00,0.79635,0.79635,0.796,0.7963,450100000.0
2008-03-17 19:09:00,0.7963,0.7963,0.7959,0.7961,1798600000.0
2008-03-17 19:10:00,0.7961,0.7962,0.7961,0.7961,241400000.0
2008-03-17 19:11:00,0.7961,0.7965,0.7961,0.7965,473700000.0
2008-03-17 19:12:00,0.7965,0.7966,0.7958,0.7966,520200000.0
2008-03-17 19:13:00,0.7966,0.79705,0.7966,0.7967,612300000.0
2008-03-17 19:14:00,0.7967,0.7967,0.79605,0.79605,541700000.0
2008-03-17 19:15:00,0.79605,0.79605,0.79565,0.79565,727200000.0
2008-03-17 19:16:00,0.79565,0.79635,0.79565,0.79635,641200000.0
2008-03-17 19:17:00,0.79635,0.79635,0.79605,0.79605,520800000.0
2008-03-17 19:18:00,0.79605,0.79605,0.79605,0.79605,520800000.0
2008-03-17 19:19:00,0.79605,0.79605,0.79605,0.79605,528000000.0
2008-03-17 19:20:00,0.79605,0.79605,0.7959,0.79605,525100000.0
2008-03-17 19:21:00,0.79605,0.79605,0.79605,0.79605,516000000.0
2008-03-17 19:22:00,0.79605,0.79605,0.79605,0.79605,508800000.0
2008-03-17 19:23:00,0.79605,0.79605,0.79605,0.79605,518400000.0
2008-03-17 19:24:00,0.79605,0.79605,0.7954,0.7955,1133900024.0
2008-03-17 19:25:00,0.7955,0.7959,0.7954,0.7954,696100002.0
2008-03-17 19:26:00,0.7954,0.7957,0.7952,0.7957,764300001.0
2008-03-17 19:27:00,0.7957,0.7959,0.7954,0.7959,227600000.0
2008-03-17 19:28:00,0.7959,0.796,0.7959,0.796,176800000.0
2008-03-17 19:29:00,0.796,0.796,0.7954,0.7954,301400000.0
2008-03-17 19:30:00,0.7954,0.7957,0.7954,0.7957,289800000.0
2008-03-17 19:31:00,0.7957,0.7957,0.7954,0.7955,292600000.0
2008-03-17 19:32:00,0.7955,0.7955,0.7955,0.7955,1800100000.0
2008-03-17 19:33:00,0.7955,0.7955,0.7955,0.7955,1054600000.0
2008-03-17 19:34:00,0.7955,0.7955,0.7955,0.7955,43400000.0
2008-03-17 19:35:00,0.7955,0.7955,0.7952,0.7952,1721100000.0
2008-03-17 19:36:00,0.7952,0.7954,0.7952,0.7953,1482800000.0
2008-03-17 19:37:00,0.7953,0.7954,0.7937,0.7937,469900000.0
2008-03-17 19:38:00,0.7937,0.7938,0.7926,0.7929,1142000000.0
2008-03-17 19:39:00,0.793,0.79315,0.7919,0.7922,662700000.0
2008-03-17 19:40:00,0.7922,0.7926,0.7921,0.7926,448800000.0
2008-03-17 19:41:00,0.7926,0.7929,0.7925,0.7925,614200000.0
2008-03-17 19:42:00,0.7925,0.7931,0.7925,0.7927,1109700000.0
2008-03-17 19:43:00,0.7927,0.7931,0.79255,0.7931,350300000.0
2008-03-17 19:44:00,0.7931,0.7937,0.79275,0.793,612500000.0
2008-03-17 19:45:00,0.793,0.79365,0.79295,0.79355,580300000.0
2008-03-17 19:46:00,0.79355,0.7941,0.7935,0.7937,1466500000.0
2008-03-17 19:47:00,0.7964,0.7964,0.7962,0.7963,1800400000.0
2008-03-17 19:48:00,0.7939,0.7941,0.7939,0.794,1800400000.0
2008-03-17 19:49:00,0.794,0.7941,0.7937,0.79395,1664100000.0
2008-03-17 19:50:00,0.79395,0.7942,0.79395,0.79415,658400000.0
2008-03-17 19:51:00,0.79415,0.79495,0.79405,0.79495,560100000.0
2008-03-17 19:52:00,0.79495,0.79495,0.7946,0.7946,1129000000.0
2008-03-17 19:53:00,0.7946,0.7949,0.7945,0.79455,725200000.0
2008-03-17 19:54:00,0.79455,0.79465,0.79455,0.79465,270400000.0
2008-03-17 19:55:00,0.79465,0.79465,0.7946,0.79465,276100000.0
2008-03-17 19:56:00,0.79465,0.79495,0.79455,0.7946,455400000.0
2008-03-17 19:57:00,0.7946,0.7946,0.7946,0.7946,528000000.0
2008-03-17 19:58:00,0.7946,0.7946,0.7946,0.7946,525600000.0
2008-03-17 19:59:00,0.7946,0.7946,0.7945,0.7945,720700000.0
2008-03-17 20:00:00,0.7945,0.79515,0.7944,0.79515,429800000.0
2008-03-17 20:01:00,0.79515,0.79515,0.7949,0.795,1195800000.0
2008-03-17 20:02:00,0.795,0.7955,0.7949,0.7955,497400000.0
2008-03-17 20:03:00,0.7955,0.7961,0.7955,0.79565,1274100000.0
2008-03-17 20:04:00,0.79565,0.7959,0.7956,0.7959,876200000.0
2008-03-17 20:05:00,0.7959,0.7965,0.7959,0.7964,269200000.0
2008-03-17 20:06:00,0.7964,0.797,0.7963,0.797,495600000.0
2008-03-17 20:07:00,0.797,0.797,0.7966,0.79665,835600000.0
2008-03-17 20:08:00,0.79665,0.7974,0.7964,0.7965,477500000.0
2008-03-17 20:09:00,0.7965,0.79675,0.79645,0.7967,437200000.0
2008-03-17 20:10:00,0.7967,0.7976,0.7967,0.7976,475100000.0
2008-03-17 20:11:00,0.7975,0.7975,0.7965,0.79685,467600000.0
2008-03-17 20:12:00,0.79685,0.79685,0.7963,0.7964,514000000.0
2008-03-17 20:13:00,0.7964,0.7964,0.7955,0.7957,404300000.0
2008-03-17 20:14:00,0.7957,0.7963,0.7956,0.7956,480500000.0
2008-03-17 20:15:00,0.7956,0.7958,0.7955,0.7955,403300000.0
2008-03-17 20:16:00,0.7955,0.7955,0.795,0.795,199600000.0
2008-03-17 20:17:00,0.795,0.7951,0.795,0.7951,473300000.0
2008-03-17 20:18:00,0.7951,0.7955,0.7946,0.7955,575600000.0
2008-03-17 20:19:00,0.7955,0.79585,0.7949,0.79585,435900000.0
2008-03-17 20:20:00,0.79585,0.796,0.7954,0.79575,529200000.0
2008-03-17 20:21:00,0.79575,0.79605,0.79555,0.79555,581400000.0
2008-03-17 20:22:00,0.79555,0.796,0.79545,0.79545,517200000.0
2008-03-17 20:23:00,0.79545,0.7957,0.79545,0.7957,678800000.0
2008-03-17 20:24:00,0.7957,0.7957,0.79565,0.79565,716300000.0
2008-03-17 20:25:00,0.79565,0.796,0.79565,0.79565,490200000.0
2008-03-17 20:26:00,0.79565,0.7957,0.7955,0.7957,513700000.0
2008-03-17 20:27:00,0.7957,0.7957,0.7955,0.79555,693200000.0
2008-03-17 20:28:00,0.79555,0.79565,0.79555,0.79565,526400000.0
2008-03-17 20:29:00,0.79565,0.7965,0.79555,0.7961,501100000.0
2008-03-17 20:30:00,0.7961,0.7964,0.796,0.79615,547200000.0
2008-03-17 20:31:00,0.79615,0.79615,0.79505,0.7959,514900000.0
2008-03-17 20:32:00,0.7959,0.79595,0.7954,0.7958,612800000.0
2008-03-17 20:33:00,0.7958,0.7958,0.7958,0.7958,528000000.0
2008-03-17 20:34:00,0.7958,0.7958,0.7958,0.7958,523200000.0
2008-03-17 20:35:00,0.7958,0.7963,0.7958,0.7963,528800000.0
2008-03-17 20:36:00,0.7963,0.7963,0.7963,0.7963,528000000.0
2008-03-17 20:37:00,0.7963,0.7963,0.79615,0.7962,520800000.0
2008-03-17 20:38:00,0.7962,0.7965,0.7962,0.7965,942800000.0
2008-03-17 20:39:00,0.7965,0.7965,0.7965,0.7965,427600000.0
2008-03-17 20:40:00,0.7965,0.7965,0.7965,0.7965,197100000.0
2008-03-17 20:41:00,0.7965,0.79655,0.7965,0.79655,246000000.0
2008-03-17 20:42:00,0.79655,0.797,0.79655,0.797,532800000.0
2008-03-17 20:43:00,0.797,0.797,0.7966,0.7967,578500000.0
2008-03-17 20:44:00,0.7967,0.7967,0.7965,0.7966,833700000.0
2008-03-17 20:45:00,0.7966,0.7966,0.7966,0.7966,532800000.0
2008-03-17 20:46:00,0.7966,0.7966,0.7966,0.7966,530400000.0
2008-03-17 20:47:00,0.7965,0.7965,0.7962,0.7963,446000000.0
2008-03-17 20:48:00,0.7963,0.7966,0.7961,0.7963,520600000.0
2008-03-17 20:49:00,0.79635,0.7969,0.7962,0.79645,748100000.0
2008-03-17 20:50:00,0.79645,0.79645,0.7964,0.7964,564000000.0
2008-03-17 20:51:00,0.7964,0.7964,0.7964,0.7964,1029600000.0
2008-03-17 20:52:00,0.7964,0.7965,0.7962,0.7962,988200000.0
2008-03-17 20:53:00,0.7962,0.7969,0.7962,0.79655,566200000.0
2008-03-17 20:54:00,0.79655,0.79655,0.7962,0.7962,890500000.0
2008-03-17 20:55:00,0.7962,0.7964,0.79615,0.7963,527600000.0
2008-03-17 20:56:00,0.7963,0.7966,0.7963,0.7966,529600000.0
2008-03-17 20:57:00,0.7966,0.7966,0.7966,0.7966,513600000.0
2008-03-17 20:58:00,0.7966,0.7967,0.7965,0.7965,565700000.0
2008-03-17 20:59:00,0.7965,0.7965,0.795,0.7957,564300000.0
2008-03-17 21:00:00,0.7957,0.79635,0.7951,0.79605,691600000.0
2008-03-17 21:01:00,0.79605,0.7963,0.796,0.7963,1278400000.0
2008-03-17 21:02:00,0.7963,0.7967,0.7961,0.7967,1538000000.0
2008-03-17 21:03:00,0.7967,0.7967,0.7963,0.7966,1317500000.0
2008-03-17 21:04:00,0.7966,0.7969,0.7966,0.7969,1279900000.0
2008-03-17 21:05:00,0.7969,0.7974,0.7969,0.7973,1219800000.0
2008-03-17 21:06:00,0.7973,0.7987,0.7973,0.7977,682400000.0
2008-03-17 21:07:00,0.7977,0.79785,0.7969,0.79765,561900000.0
2008-03-17 21:08:00,0.79765,0.7981,0.7975,0.798,468800000.0
2008-03-17 21:09:00,0.798,0.7981,0.7977,0.7978,1888300000.0
2008-03-17 21:10:00,0.7978,0.798,0.7978,0.79795,1757900000.0
2008-03-17 21:11:00,0.79795,0.79795,0.7979,0.79795,1102400000.0
2008-03-17 21:12:00,0.79795,0.79795,0.7979,0.7979,1695200000.0
2008-03-17 21:13:00,0.7979,0.7986,0.7979,0.79855,808200000.0
2008-03-17 21:14:00,0.79855,0.79855,0.7984,0.7985,1153600000.0
2008-03-17 21:15:00,0.7985,0.7985,0.7985,0.7985,1760000000.0
2008-03-17 21:16:00,0.7985,0.7985,0.7985,0.7985,1752000000.0
2008-03-17 21:17:00,0.7985,0.7985,0.7984,0.7984,1525600000.0
2008-03-17 21:18:00,0.7984,0.7985,0.7982,0.7982,1440000000.0
2008-03-17 21:19:00,0.7982,0.7987,0.7982,0.79825,633600000.0
2008-03-17 21:20:00,0.79825,0.7985,0.79825,0.7985,1022400000.0
2008-03-17 21:21:00,0.7985,0.7985,0.7984,0.7984,1415200000.0
2008-03-17 21:22:00,0.7984,0.7985,0.7984,0.7984,1680200000.0
2008-03-17 21:23:00,0.7984,0.7986,0.7981,0.7986,1249900000.0
2008-03-17 21:24:00,0.7986,0.799,0.7986,0.799,1109600000.0
2008-03-17 21:25:00,0.799,0.7992,0.799,0.799,1202300000.0
2008-03-17 21:26:00,0.799,0.799,0.7984,0.7987,1129100000.0
2008-03-17 21:27:00,0.7987,0.7987,0.7985,0.7986,1233600000.0
2008-03-17 21:28:00,0.7986,0.799,0.7986,0.7989,1274100000.0
2008-03-17 21:29:00,0.7989,0.7989,0.79875,0.79875,1115200000.0
2008-03-17 21:30:00,0.79875,0.79935,0.79875,0.7993,1004000000.0
2008-03-17 21:31:00,0.7993,0.7994,0.7992,0.79935,1574400000.0
2008-03-17 21:32:00,0.79935,0.79935,0.79915,0.7992,1541600000.0
2008-03-17 21:33:00,0.7992,0.79935,0.7992,0.79935,997600000.0
2008-03-17 21:34:00,0.79935,0.79985,0.7992,0.7994,717000000.0
2008-03-17 21:35:00,0.7994,0.8007,0.7994,0.7998,524200000.0
2008-03-17 21:36:00,0.7998,0.8001,0.79955,0.79965,436100000.0
2008-03-17 21:37:00,0.79985,0.8001,0.7996,0.7996,961800000.0
2008-03-17 21:38:00,0.7996,0.8002,0.7993,0.79995,627900000.0
2008-03-17 21:39:00,0.79995,0.8001,0.79985,0.8,778300000.0
2008-03-17 21:40:00,0.8,0.8001,0.8,0.8,1213000000.0
2008-03-17 21:41:00,0.8,0.8001,0.79995,0.79995,864500000.0
2008-03-17 21:42:00,0.79995,0.79995,0.7999,0.79995,523800000.0
2008-03-17 21:43:00,0.79995,0.8,0.79995,0.8,528000000.0
2008-03-17 21:44:00,0.8,0.8,0.7997,0.79995,522000000.0
2008-03-17 21:45:00,0.79995,0.8,0.7999,0.7999,529700000.0
2008-03-17 21:46:00,0.7999,0.7999,0.7995,0.7995,771400000.0
2008-03-17 21:47:00,0.7995,0.79955,0.799,0.7993,997300000.0
2008-03-17 21:48:00,0.7993,0.7993,0.79855,0.79855,1061800000.0
2008-03-17 21:49:00,0.79855,0.79895,0.7984,0.7989,623600000.0
2008-03-17 21:50:00,0.799,0.79915,0.7989,0.79895,536000000.0
2008-03-17 21:51:00,0.79895,0.79895,0.7989,0.7989,1348800000.0
2008-03-17 21:52:00,0.7989,0.7989,0.7988,0.7988,1688300000.0
2008-03-17 21:53:00,0.7988,0.7988,0.7986,0.79865,1536400000.0
2008-03-17 21:54:00,0.79865,0.7987,0.79865,0.7987,1155900000.0
2008-03-17 21:55:00,0.7987,0.7991,0.7987,0.7991,831000000.0
2008-03-17 21:56:00,0.7991,0.79965,0.7991,0.7991,915800000.0
2008-03-17 21:57:00,0.7991,0.79915,0.7989,0.7989,1320800000.0
2008-03-17 21:58:00,0.7989,0.7989,0.7978,0.7982,1263900000.0
2008-03-17 21:59:00,0.7983,0.79835,0.7979,0.7983,1334900000.0
2008-03-17 22:00:00,0.7983,0.7983,0.79815,0.79825,797600000.0
2008-03-17 22:01:00,0.79825,0.79825,0.79825,0.79825,528000000.0
2008-03-17 22:02:00,0.79825,0.79825,0.7981,0.79815,533900000.0
2008-03-17 22:03:00,0.79815,0.79825,0.7975,0.7979,773900000.0
2008-03-17 22:04:00,0.7979,0.7982,0.79775,0.7981,1378200000.0
2008-03-17 22:05:00,0.7981,0.7981,0.7981,0.7981,2053100000.0
2008-03-17 22:06:00,0.7981,0.7984,0.7981,0.7984,2109600000.0
2008-03-17 22:07:00,0.7984,0.7986,0.79805,0.7986,1047200000.0
2008-03-17 22:08:00,0.7986,0.7986,0.79845,0.7986,528000000.0
2008-03-17 22:09:00,0.7986,0.79875,0.79835,0.79875,525600000.0
2008-03-17 22:10:00,0.79875,0.79875,0.7982,0.7985,1092900000.0
2008-03-17 22:11:00,0.7985,0.7987,0.79805,0.7985,753000000.0
2008-03-17 22:12:00,0.7985,0.7985,0.7985,0.7985,470800000.0
2008-03-17 22:13:00,0.7985,0.7985,0.7985,0.7985,409700000.0
2008-03-17 22:14:00,0.7985,0.7985,0.7985,0.7985,358300000.0
2008-03-17 22:15:00,0.7985,0.7985,0.7981,0.7982,1375800000.0
2008-03-17 22:16:00,0.7982,0.7982,0.7982,0.7982,1760000000.0
2008-03-17 22:17:00,0.7982,0.7985,0.7982,0.7984,1015400000.0
2008-03-17 22:18:00,0.7984,0.7989,0.7984,0.7989,1279500000.0
2008-03-17 22:19:00,0.7989,0.7989,0.7985,0.7986,1114500000.0
2008-03-17 22:20:00,0.7986,0.7986,0.7985,0.7986,1307100000.0
2008-03-17 22:21:00,0.7986,0.7986,0.7985,0.7985,1403900000.0
2008-03-17 22:22:00,0.7985,0.7985,0.7985,0.7985,1423500000.0
2008-03-17 22:23:00,0.7985,0.7985,0.7985,0.7985,1462500000.0
2008-03-17 22:24:00,0.7985,0.7987,0.7985,0.7986,1310600000.0
2008-03-17 22:25:00,0.7986,0.7986,0.7986,0.7986,176800000.0
2008-03-17 22:26:00,0.7986,0.7987,0.7986,0.7987,833000000.0
2008-03-17 22:27:00,0.7987,0.7987,0.7987,0.7987,1237600000.0
2008-03-17 22:28:00,0.7987,0.7987,0.7987,0.7987,1232000000.0
2008-03-17 22:29:00,0.7987,0.7989,0.79855,0.7989,1261500000.0
2008-03-17 22:30:00,0.7989,0.7989,0.7989,0.7989,1689900000.0
2008-03-17 22:31:00,0.7989,0.7989,0.7989,0.7989,1496500000.0
2008-03-17 22:32:00,0.7989,0.799,0.7989,0.799,1336300000.0
2008-03-17 22:33:00,0.799,0.799,0.7985,0.7985,1439500000.0
2008-03-17 22:34:00,0.7985,0.7989,0.7985,0.7988,1017900000.0
2008-03-17 22:35:00,0.7988,0.799,0.7988,0.799,684000000.0
2008-03-17 22:36:00,0.799,0.799,0.7989,0.7989,1395700000.0
2008-03-17 22:37:00,0.7989,0.799,0.7988,0.799,1182700000.0
2008-03-17 22:38:00,0.799,0.799,0.7988,0.7988,1056400000.0
2008-03-17 22:39:00,0.7988,0.7989,0.7988,0.7989,1337200000.0
2008-03-17 22:40:00,0.7989,0.7989,0.79885,0.79885,1076800000.0
2008-03-17 22:41:00,0.79885,0.7991,0.79885,0.7989,1397600000.0
2008-03-17 22:42:00,0.7989,0.7991,0.7989,0.7991,968200000.0
2008-03-17 22:43:00,0.7991,0.79955,0.7991,0.7995,858400000.0
2008-03-17 22:44:00,0.7995,0.7995,0.7993,0.79935,1164200000.0
2008-03-17 22:45:00,0.79935,0.79935,0.79935,0.79935,540000000.0
2008-03-17 22:46:00,0.79935,0.79935,0.79935,0.79935,532800000.0
2008-03-17 22:47:00,0.79935,0.7995,0.79935,0.7995,1179200000.0
2008-03-17 22:48:00,0.7996,0.7996,0.7996,0.7996,1315400000.0
2008-03-17 22:49:00,0.7996,0.7996,0.7995,0.7995,1237600000.0
2008-03-17 22:50:00,0.7995,0.7995,0.7994,0.7995,1504900000.0
2008-03-17 22:51:00,0.7995,0.80055,0.7995,0.8003,915500000.0
2008-03-17 22:52:00,0.8003,0.80055,0.8,0.8,535200000.0
2008-03-17 22:53:00,0.8,0.8003,0.79995,0.8002,773400000.0
2008-03-17 22:54:00,0.8002,0.8003,0.8001,0.8002,1451200000.0
2008-03-17 22:55:00,0.8002,0.80055,0.80005,0.8002,1164000000.0
2008-03-17 22:56:00,0.8002,0.80085,0.8002,0.80055,1482200000.0
2008-03-17 22:57:00,0.80055,0.8011,0.80045,0.801,1241600000.0
2008-03-17 22:58:00,0.801,0.801,0.801,0.801,1243200000.0
2008-03-17 22:59:00,0.801,0.8011,0.801,0.8011,1243200000.0
2008-03-17 23:00:00,0.8011,0.8016,0.8011,0.8011,1158400000.0
2008-03-17 23:01:00,0.8011,0.8011,0.8011,0.8011,1232000000.0
2008-03-17 23:02:00,0.8011,0.8013,0.8011,0.8013,1232000000.0
2008-03-17 23:03:00,0.8013,0.8013,0.801,0.801,1424000000.0
2008-03-17 23:04:00,0.801,0.8012,0.801,0.8011,1098400000.0
2008-03-17 23:05:00,0.8011,0.8011,0.8011,0.8011,1328000000.0
2008-03-17 23:06:00,0.8011,0.8011,0.8011,0.8011,1401600000.0
2008-03-17 23:07:00,0.8011,0.8011,0.8005,0.8005,1214800000.0
2008-03-17 23:08:00,0.8005,0.801,0.8002,0.8005,469700000.0
2008-03-17 23:09:00,0.8005,0.8006,0.8002,0.8002,989800000.0
2008-03-17 23:10:00,0.8002,0.8003,0.8002,0.8003,840000000.0
2008-03-17 23:11:00,0.8003,0.8003,0.7997,0.7997,739500000.0
2008-03-17 23:12:00,0.7997,0.7997,0.7992,0.7992,679200000.0
2008-03-17 23:13:00,0.7992,0.7997,0.799,0.7992,885800000.0
2008-03-17 23:14:00,0.7992,0.7993,0.7992,0.7993,1798800000.0
2008-03-17 23:15:00,0.7993,0.7994,0.799,0.7993,1529300000.0
2008-03-17 23:16:00,0.7993,0.7996,0.7993,0.7996,1169600000.0
2008-03-17 23:17:00,0.7996,0.8001,0.7996,0.8001,936800000.0
2008-03-17 23:18:00,0.8001,0.8002,0.8001,0.8001,1177600000.0
2008-03-17 23:19:00,0.8001,0.8001,0.7997,0.7997,513900000.0
2008-03-17 23:20:00,0.7997,0.8005,0.7996,0.8004,1123500000.0
2008-03-17 23:21:00,0.8004,0.8006,0.8,0.8,1237600000.0
2008-03-17 23:22:00,0.8,0.8,0.7999,0.7999,1254400000.0
2008-03-17 23:23:00,0.7999,0.8,0.79905,0.7996,1233000000.0
2008-03-17 23:24:00,0.7996,0.7996,0.7993,0.7995,1248800000.0
2008-03-17 23:25:00,0.7995,0.7996,0.7995,0.7996,1270600000.0
2008-03-17 23:26:00,0.7996,0.7999,0.79915,0.7999,377800000.0
2008-03-17 23:27:00,0.7999,0.7999,0.7999,0.7999,204300000.0
2008-03-17 23:28:00,0.7999,0.7999,0.7998,0.7998,326700000.0
2008-03-17 23:29:00,0.7998,0.7998,0.7993,0.7998,1131200000.0
2008-03-17 23:30:00,0.7998,0.7998,0.7998,0.7998,1271200000.0
2008-03-17 23:31:00,0.7998,0.7998,0.7998,0.7998,1254400000.0
2008-03-17 23:32:00,0.7998,0.7998,0.7994,0.7994,1248000000.0
2008-03-17 23:33:00,0.7994,0.7995,0.7994,0.7995,1243200000.0
2008-03-17 23:34:00,0.7995,0.7998,0.7995,0.79955,1035200000.0
2008-03-17 23:35:00,0.79955,0.8,0.79955,0.8,1216800000.0
2008-03-17 23:36:00,0.8,0.8001,0.8,0.8001,1248800000.0
2008-03-17 23:37:00,0.8001,0.8001,0.8,0.8,1243200000.0
2008-03-17 23:38:00,0.8,0.8001,0.8,0.8,1324100000.0
2008-03-17 23:39:00,0.8,0.8,0.7999,0.8,1254200000.0
2008-03-17 23:40:00,0.8,0.8,0.7995,0.7997,1286400000.0
2008-03-17 23:41:00,0.7997,0.7997,0.7995,0.7996,1237500000.0
2008-03-17 23:42:00,0.7996,0.7996,0.7991,0.7991,1186600000.0
2008-03-17 23:43:00,0.7991,0.7991,0.7985,0.7989,887600000.0
2008-03-17 23:44:00,0.7989,0.7989,0.7985,0.7988,730000000.0
2008-03-17 23:45:00,0.7988,0.7988,0.7985,0.79865,1060400000.0
2008-03-17 23:46:00,0.79865,0.7989,0.79865,0.7989,781000000.0
2008-03-17 23:47:00,0.7989,0.7989,0.7989,0.7989,1456000000.0
2008-03-17 23:48:00,0.7989,0.7989,0.7989,0.7989,1443000000.0
2008-03-17 23:49:00,0.7989,0.7989,0.7986,0.7986,1013400000.0
2008-03-17 23:50:00,0.7986,0.79875,0.7986,0.79875,532800000.0
2008-03-17 23:51:00,0.79875,0.799,0.79875,0.799,1378400000.0
2008-03-17 23:52:00,0.799,0.799,0.79865,0.79865,1592800000.0
2008-03-17 23:53:00,0.79865,0.79865,0.7985,0.7985,660400000.0
2008-03-17 23:54:00,0.7985,0.79855,0.7985,0.79855,654400000.0
2008-03-17 23:55:00,0.79855,0.7988,0.7985,0.7988,1216400000.0
2008-03-17 23:56:00,0.7988,0.79905,0.79855,0.799,880000000.0
2008-03-17 23:57:00,0.799,0.79915,0.799,0.79915,545600000.0
2008-03-17 23:58:00,0.79915,0.79915,0.79915,0.79915,530400000.0
2008-03-17 23:59:00,0.79915,0.79915,0.79915,0.79915,537600000.0
2008-03-18 00:00:00,0.79915,0.79915,0.7991,0.7991,532800000.0
2008-03-18 00:01:00,0.7991,0.7991,0.7991,0.7991,525600000.0
2008-03-18 00:02:00,0.7991,0.7991,0.799,0.79905,924800000.0
2008-03-18 00:03:00,0.79905,0.79905,0.7985,0.7985,1484100000.0
2008-03-18 00:04:00,0.7985,0.7988,0.7985,0.7988,1462600000.0
2008-03-18 00:05:00,0.7988,0.79935,0.7988,0.7993,1460700000.0
2008-03-18 00:06:00,0.7993,0.7993,0.7993,0.7993,111500000.0
2008-03-18 00:07:00,0.7993,0.7993,0.7993,0.7993,110000000.0
2008-03-18 00:08:00,0.7993,0.7993,0.7993,0.7993,112000000.0
2008-03-18 00:09:00,0.7991,0.7993,0.7985,0.7987,875200000.0
2008-03-18 00:10:00,0.7987,0.7987,0.7985,0.7987,983900000.0
2008-03-18 00:11:00,0.7987,0.7987,0.7985,0.7986,394500000.0
2008-03-18 00:12:00,0.7986,0.7986,0.7979,0.7982,457200000.0
2008-03-18 00:13:00,0.7982,0.7983,0.7981,0.7983,572300000.0
2008-03-18 00:14:00,0.7983,0.7984,0.7983,0.7984,694000000.0
2008-03-18 00:15:00,0.7984,0.7984,0.7981,0.7981,754500000.0
2008-03-18 00:16:00,0.7981,0.7981,0.79765,0.7977,939700000.0
2008-03-18 00:17:00,0.7977,0.7979,0.7977,0.7979,1256300000.0
2008-03-18 00:18:00,0.7979,0.7986,0.7979,0.7986,170800000.0
2008-03-18 00:19:00,0.7986,0.799,0.7986,0.799,45500000.0
2008-03-18 00:20:00,0.799,0.799,0.799,0.799,45000000.0
2008-03-18 00:21:00,0.799,0.799,0.799,0.799,44600000.0
2008-03-18 00:22:00,0.799,0.799,0.799,0.799,44800000.0
2008-03-18 00:23:00,0.799,0.7991,0.799,0.799,480200000.0
2008-03-18 00:24:00,0.799,0.7996,0.799,0.7992,579900000.0
2008-03-18 00:25:00,0.7992,0.7995,0.7992,0.7995,1275000000.0
2008-03-18 00:26:00,0.7995,0.8002,0.7995,0.8001,908300000.0
2008-03-18 00:27:00,0.8001,0.8005,0.8001,0.8005,447600000.0
2008-03-18 00:28:00,0.8005,0.8006,0.8005,0.8006,72300000.0
2008-03-18 00:29:00,0.8006,0.8007,0.8006,0.8007,765100000.0
2008-03-18 00:30:00,0.8007,0.8007,0.7992,0.7994,196400000.0
2008-03-18 00:31:00,0.7994,0.8,0.799,0.7993,1107900000.0
2008-03-18 00:32:00,0.7993,0.80005,0.7993,0.8,710100000.0
2008-03-18 00:33:00,0.8,0.8,0.7997,0.7997,537600000.0
2008-03-18 00:34:00,0.7997,0.79985,0.7995,0.7996,678700000.0
2008-03-18 00:35:00,0.7996,0.8001,0.7996,0.8001,1183000000.0
2008-03-18 00:36:00,0.8001,0.8004,0.8,0.8001,1280200000.0
2008-03-18 00:37:00,0.8001,0.8002,0.8001,0.8002,1432000000.0
2008-03-18 00:38:00,0.8002,0.8002,0.8001,0.8001,1249000000.0
2008-03-18 00:39:00,0.8001,0.8001,0.8,0.8,1252200000.0
2008-03-18 00:40:00,0.8,0.8001,0.8,0.8001,1280000000.0
2008-03-18 00:41:00,0.8001,0.8001,0.8,0.80005,786500000.0
2008-03-18 00:42:00,0.80005,0.8001,0.80005,0.8001,60000000.0
2008-03-18 00:43:00,0.8001,0.8001,0.8001,0.8001,44600000.0
2008-03-18 00:44:00,0.8001,0.8004,0.8001,0.8004,528200000.0
2008-03-18 00:45:00,0.8004,0.8005,0.8004,0.8005,46600000.0
2008-03-18 00:46:00,0.8005,0.8005,0.8003,0.8003,45000000.0
2008-03-18 00:47:00,0.8003,0.8004,0.8003,0.8004,54800000.0
2008-03-18 00:48:00,0.8004,0.8005,0.8003,0.8003,44000000.0
2008-03-18 00:49:00,0.8003,0.8003,0.8003,0.8003,44200000.0
2008-03-18 00:50:00,0.8003,0.8003,0.8002,0.8002,44000000.0
2008-03-18 00:51:00,0.8002,0.8004,0.8002,0.8004,44000000.0
2008-03-18 00:52:00,0.8004,0.8005,0.8004,0.8005,43200000.0
2008-03-18 00:53:00,0.8005,0.8006,0.8003,0.8003,44000000.0
2008-03-18 00:54:00,0.8003,0.8003,0.8003,0.8003,44800000.0
2008-03-18 00:55:00,0.8003,0.8004,0.8003,0.8003,44400000.0
2008-03-18 00:56:00,0.8003,0.8004,0.8003,0.8003,44600000.0
2008-03-18 00:57:00,0.8003,0.8003,0.8003,0.8003,44000000.0
2008-03-18 00:58:00,0.8003,0.8004,0.8002,0.8003,561200000.0
2008-03-18 00:59:00,0.8003,0.8005,0.8003,0.8005,91600000.0
2008-03-18 01:00:00,0.8005,0.8005,0.80045,0.80045,341800000.0
2008-03-18 01:01:00,0.80045,0.80045,0.80045,0.80045,354400000.0
2008-03-18 01:02:00,0.80045,0.80045,0.8003,0.8003,939700000.0
2008-03-18 01:03:00,0.8003,0.8003,0.8003,0.8003,1239400000.0
2008-03-18 01:04:00,0.8003,0.8003,0.8002,0.8003,1198400000.0
2008-03-18 01:05:00,0.8003,0.8003,0.8002,0.8002,1275600000.0
2008-03-18 01:06:00,0.8002,0.8002,0.8002,0.8002,1271100000.0
2008-03-18 01:07:00,0.8002,0.8002,0.8002,0.8002,1248300000.0
2008-03-18 01:08:00,0.8002,0.8003,0.8002,0.8003,1301200000.0
2008-03-18 01:09:00,0.8003,0.8003,0.8003,0.8003,1547200000.0
2008-03-18 01:10:00,0.8003,0.8004,0.8003,0.8003,1350400000.0
2008-03-18 01:11:00,0.8003,0.8004,0.8003,0.8003,1519200000.0
2008-03-18 01:12:00,0.8003,0.801,0.8003,0.801,1435500000.0
2008-03-18 01:13:00,0.801,0.8015,0.801,0.8012,1248100000.0
2008-03-18 01:14:00,0.8012,0.8012,0.8009,0.8011,1242400000.0
2008-03-18 01:15:00,0.8011,0.8011,0.8011,0.8011,1243200000.0
2008-03-18 01:16:00,0.8011,0.8013,0.8011,0.8013,1269100000.0
2008-03-18 01:17:00,0.8013,0.8013,0.80125,0.80125,563200000.0
2008-03-18 01:18:00,0.80125,0.80125,0.8012,0.8012,86800000.0
2008-03-18 01:19:00,0.8012,0.8012,0.8012,0.8012,44400000.0
2008-03-18 01:20:00,0.8012,0.8012,0.8008,0.8008,653900000.0
2008-03-18 01:21:00,0.8008,0.801,0.8008,0.801,1632600000.0
2008-03-18 01:22:00,0.801,0.80115,0.801,0.80115,307100000.0
2008-03-18 01:23:00,0.80115,0.80115,0.80115,0.80115,354400000.0
2008-03-18 01:24:00,0.80115,0.80115,0.80115,0.80115,357600000.0
2008-03-18 01:25:00,0.80115,0.8013,0.80115,0.8013,82600000.0
2008-03-18 01:26:00,0.8013,0.8013,0.8013,0.8013,44200000.0
2008-03-18 01:27:00,0.8013,0.8013,0.8012,0.8012,44800000.0
2008-03-18 01:28:00,0.8012,0.8012,0.8012,0.8012,44600000.0
2008-03-18 01:29:00,0.8012,0.8012,0.8012,0.8012,44600000.0
2008-03-18 01:30:00,0.8012,0.80125,0.8011,0.80125,64600000.0
2008-03-18 01:31:00,0.80125,0.80125,0.8,0.801,584700000.0
2008-03-18 01:32:00,0.801,0.8012,0.8009,0.8011,139900000.0
2008-03-18 01:33:00,0.8011,0.8011,0.8008,0.8008,67100000.0
2008-03-18 01:34:00,0.8008,0.801,0.8008,0.8008,825400000.0
2008-03-18 01:35:00,0.8008,0.8008,0.80015,0.80015,698500000.0
2008-03-18 01:36:00,0.80015,0.8005,0.80015,0.8005,132400000.0
2008-03-18 01:37:00,0.8005,0.8006,0.8,0.8004,325100000.0
2008-03-18 01:38:00,0.8004,0.8004,0.8002,0.8003,225400000.0
2008-03-18 01:39:00,0.8003,0.8003,0.8003,0.8003,44800000.0
2008-03-18 01:40:00,0.8003,0.8003,0.80005,0.80005,55600000.0
2008-03-18 01:41:00,0.80005,0.80005,0.7999,0.8,1018600000.0
2008-03-18 01:42:00,0.8,0.8002,0.7998,0.7998,711800000.0
2008-03-18 01:43:00,0.7998,0.80015,0.7998,0.8,766700000.0
2008-03-18 01:44:00,0.8,0.8,0.8,0.8,156700000.0
2008-03-18 01:45:00,0.8,0.8,0.8,0.8,44600000.0
2008-03-18 01:46:00,0.8,0.8001,0.8,0.8001,79200000.0
2008-03-18 01:47:00,0.8001,0.8003,0.8001,0.8003,44800000.0
2008-03-18 01:48:00,0.8003,0.8007,0.8003,0.8006,1024700000.0
2008-03-18 01:49:00,0.8006,0.8006,0.8005,0.8006,1627200000.0
2008-03-18 01:50:00,0.8006,0.8006,0.8006,0.8006,42800000.0
2008-03-18 01:51:00,0.8006,0.8007,0.8006,0.8007,44900000.0
2008-03-18 01:52:00,0.8007,0.80075,0.8006,0.80075,496300000.0
2008-03-18 01:53:00,0.80075,0.80075,0.80075,0.80075,528000000.0
2008-03-18 01:54:00,0.80075,0.8008,0.80075,0.8008,528000000.0
2008-03-18 01:55:00,0.8008,0.8008,0.80075,0.8008,528000000.0
2008-03-18 01:56:00,0.8008,0.8008,0.8007,0.8007,356400000.0
2008-03-18 01:57:00,0.8007,0.8007,0.8007,0.8007,43600000.0
2008-03-18 01:58:00,0.8007,0.8007,0.8006,0.8006,115800000.0
2008-03-18 01:59:00,0.8006,0.8006,0.8005,0.8005,245200000.0
2008-03-18 02:00:00,0.8007,0.8007,0.8007,0.8007,212300000.0
2008-03-18 02:01:00,0.8007,0.8008,0.8007,0.8007,426100000.0
2008-03-18 02:02:00,0.8007,0.8007,0.8007,0.8007,527400000.0
2008-03-18 02:03:00,0.8007,0.8007,0.8004,0.8005,81700000.0
2008-03-18 02:04:00,0.8005,0.8005,0.8003,0.8003,43600000.0
2008-03-18 02:05:00,0.8003,0.8003,0.8003,0.8003,43000000.0
2008-03-18 02:06:00,0.8003,0.8003,0.8003,0.8003,43200000.0
2008-03-18 02:07:00,0.8003,0.8004,0.8001,0.8001,138700000.0
2008-03-18 02:08:00,0.8002,0.8003,0.8,0.8002,320600000.0
2008-03-18 02:09:00,0.8002,0.8002,0.8002,0.8002,43600000.0
2008-03-18 02:10:00,0.8002,0.8003,0.8,0.8,134700000.0
2008-03-18 02:11:00,0.8,0.8002,0.8,0.8002,724200000.0
2008-03-18 02:12:00,0.8002,0.8002,0.80015,0.8002,85800000.0
2008-03-18 02:13:00,0.8002,0.8003,0.8002,0.8003,47000000.0
2008-03-18 02:14:00,0.8003,0.8003,0.8003,0.8003,43800000.0
2008-03-18 02:15:00,0.8003,0.8003,0.8002,0.8003,45400000.0
2008-03-18 02:16:00,0.8003,0.8003,0.8003,0.8003,43800000.0
2008-03-18 02:17:00,0.8003,0.8003,0.8003,0.8003,44200000.0
2008-03-18 02:18:00,0.8003,0.8003,0.8003,0.8003,40800000.0
2008-03-18 02:19:00,0.8003,0.8004,0.80015,0.8002,289600000.0
2008-03-18 02:20:00,0.8002,0.8005,0.8002,0.80035,537100000.0
2008-03-18 02:21:00,0.80035,0.8004,0.8003,0.8003,440300000.0
2008-03-18 02:22:00,0.8003,0.8005,0.8003,0.8004,108500000.0
2008-03-18 02:23:00,0.8004,0.8005,0.8004,0.8005,48100000.0
2008-03-18 02:24:00,0.8005,0.8006,0.8005,0.8006,171000000.0
2008-03-18 02:25:00,0.8006,0.8006,0.8004,0.8005,91900000.0
2008-03-18 02:26:00,0.8005,0.8005,0.8005,0.8005,44400000.0
2008-03-18 02:27:00,0.8005,0.8005,0.8004,0.8004,46100000.0
2008-03-18 02:28:00,0.8004,0.8004,0.7992,0.7993,140800000.0
2008-03-18 02:29:00,0.7993,0.7997,0.7993,0.7997,110100000.0
2008-03-18 02:30:00,0.7997,0.7997,0.7995,0.7995,149300000.0
2008-03-18 02:31:00,0.7995,0.7996,0.7993,0.7993,313000000.0
2008-03-18 02:32:00,0.7993,0.8,0.7993,0.8,1401900000.0
2008-03-18 02:33:00,0.8,0.8,0.79905,0.7991,665800000.0
2008-03-18 02:34:00,0.7991,0.7991,0.7982,0.7984,1120100000.0
2008-03-18 02:35:00,0.7984,0.7986,0.7984,0.7986,1215200000.0
2008-03-18 02:36:00,0.7986,0.7986,0.7986,0.7986,1220800000.0
2008-03-18 02:37:00,0.7986,0.7986,0.7984,0.7985,1209600000.0
2008-03-18 02:38:00,0.7985,0.7987,0.7984,0.7987,1203300000.0
2008-03-18 02:39:00,0.7987,0.7989,0.7987,0.7989,1460200000.0
2008-03-18 02:40:00,0.7989,0.7989,0.7988,0.7988,1399300000.0
2008-03-18 02:41:00,0.7988,0.7989,0.7987,0.7987,668800000.0
2008-03-18 02:42:00,0.7987,0.7987,0.798,0.7981,1202800000.0
2008-03-18 02:43:00,0.7981,0.7984,0.798,0.7984,1165700000.0
2008-03-18 02:44:00,0.7984,0.7985,0.7983,0.7983,1395700000.0
2008-03-18 02:45:00,0.7983,0.7987,0.7983,0.7987,1801800000.0
2008-03-18 02:46:00,0.7987,0.7987,0.7986,0.7986,1244200000.0
2008-03-18 02:47:00,0.7986,0.7987,0.7982,0.7985,1145900000.0
2008-03-18 02:48:00,0.7985,0.7991,0.7985,0.7991,1079500000.0
2008-03-18 02:49:00,0.7991,0.7991,0.7991,0.7991,1237600000.0
2008-03-18 02:50:00,0.7991,0.7991,0.7991,0.7991,1248800000.0
2008-03-18 02:51:00,0.7991,0.7992,0.7991,0.7992,1149500000.0
2008-03-18 02:52:00,0.7992,0.7995,0.7992,0.7994,1229800000.0
2008-03-18 02:53:00,0.7994,0.7994,0.7994,0.7994,1204000000.0
2008-03-18 02:54:00,0.7994,0.79975,0.7994,0.7997,1113600000.0
2008-03-18 02:55:00,0.7997,0.7998,0.7995,0.7996,1214800000.0
2008-03-18 02:56:00,0.7996,0.7996,0.7996,0.7996,1220800000.0
2008-03-18 02:57:00,0.7996,0.7998,0.7992,0.7994,1194700000.0
2008-03-18 02:58:00,0.7994,0.7995,0.7994,0.7994,1232000000.0
2008-03-18 02:59:00,0.7994,0.7995,0.7994,0.7994,1232000000.0
2008-03-18 03:00:00,0.7994,0.7996,0.7994,0.7996,1240200000.0
2008-03-18 03:01:00,0.7996,0.7997,0.7996,0.7997,1161100000.0
2008-03-18 03:02:00,0.7997,0.7997,0.79965,0.7997,1191100000.0
2008-03-18 03:03:00,0.7997,0.7998,0.7997,0.7997,1260300000.0
2008-03-18 03:04:00,0.7997,0.7997,0.7993,0.7994,1236100000.0
2008-03-18 03:05:00,0.7994,0.7994,0.79875,0.7988,1089700000.0
2008-03-18 03:06:00,0.7988,0.7991,0.7988,0.7991,1232200000.0
2008-03-18 03:07:00,0.7991,0.7992,0.7985,0.7986,1109800000.0
2008-03-18 03:08:00,0.7986,0.7986,0.7982,0.7983,1154400000.0
2008-03-18 03:09:00,0.7983,0.7986,0.7981,0.7986,1134600000.0
2008-03-18 03:10:00,0.7986,0.799,0.79855,0.7989,1006400000.0
2008-03-18 03:11:00,0.7989,0.799,0.7985,0.7988,1103500000.0
2008-03-18 03:12:00,0.7988,0.7988,0.79865,0.7988,1221800000.0
2008-03-18 03:13:00,0.7988,0.7988,0.7988,0.7988,1226400000.0
2008-03-18 03:14:00,0.7988,0.799,0.79825,0.79825,775300000.0
2008-03-18 03:15:00,0.79825,0.7987,0.79825,0.7987,1356600000.0
2008-03-18 03:16:00,0.7987,0.7993,0.7987,0.799,875100000.0
2008-03-18 03:17:00,0.799,0.7991,0.7989,0.799,1249100000.0
2008-03-18 03:18:00,0.799,0.799,0.7988,0.799,1301000000.0
2008-03-18 03:19:00,0.799,0.799,0.7989,0.799,1263700000.0
2008-03-18 03:20:00,0.799,0.799,0.7988,0.799,1238100000.0
2008-03-18 03:21:00,0.799,0.7991,0.799,0.799,1248100000.0
2008-03-18 03:22:00,0.799,0.799,0.799,0.799,1235500000.0
2008-03-18 03:23:00,0.799,0.7991,0.799,0.799,1388600000.0
2008-03-18 03:24:00,0.799,0.7991,0.799,0.7991,1272700000.0
2008-03-18 03:25:00,0.7991,0.7991,0.799,0.799,1134300000.0
2008-03-18 03:26:00,0.799,0.7992,0.7988,0.7992,1325600000.0
2008-03-18 03:27:00,0.7991,0.7991,0.7991,0.7991,1787700000.0
2008-03-18 03:28:00,0.7991,0.7992,0.7991,0.7991,1743700000.0
2008-03-18 03:29:00,0.7991,0.7991,0.7988,0.7991,1516000000.0
2008-03-18 03:30:00,0.7991,0.7991,0.799,0.7991,1289400000.0
2008-03-18 03:31:00,0.7991,0.7991,0.799,0.799,1302500000.0
2008-03-18 03:32:00,0.799,0.7992,0.799,0.799,763400000.0
2008-03-18 03:33:00,0.799,0.7994,0.799,0.7993,345400000.0
2008-03-18 03:34:00,0.7993,0.7993,0.7993,0.7993,688200000.0
2008-03-18 03:35:00,0.7993,0.7998,0.7993,0.7998,715400000.0
2008-03-18 03:36:00,0.7998,0.7998,0.7998,0.7998,1259700000.0
2008-03-18 03:37:00,0.7998,0.7998,0.7993,0.7994,962400000.0
2008-03-18 03:38:00,0.7994,0.7995,0.79935,0.7994,85400000.0
2008-03-18 03:39:00,0.7994,0.7994,0.7994,0.7994,53000000.0
2008-03-18 03:40:00,0.7994,0.7997,0.7994,0.7995,132800000.0
2008-03-18 03:41:00,0.7995,0.7995,0.7994,0.7994,260500000.0
2008-03-18 03:42:00,0.7994,0.7994,0.7991,0.79915,265600000.0
2008-03-18 03:43:00,0.79915,0.79945,0.79915,0.7994,855200000.0
2008-03-18 03:44:00,0.7994,0.7997,0.7992,0.7996,1201800000.0
2008-03-18 03:45:00,0.7996,0.7998,0.7993,0.79965,790600000.0
2008-03-18 03:46:00,0.79965,0.79965,0.79965,0.79965,351200000.0
2008-03-18 03:47:00,0.79965,0.79965,0.7995,0.7995,1171200000.0
2008-03-18 03:48:00,0.7995,0.7996,0.7995,0.7996,1277400000.0
2008-03-18 03:49:00,0.7996,0.7999,0.7996,0.7999,1809900000.0
2008-03-18 03:50:00,0.7999,0.7999,0.7999,0.7999,1959700000.0
2008-03-18 03:51:00,0.7999,0.7999,0.7999,0.7999,1600400000.0
2008-03-18 03:52:00,0.7999,0.8002,0.7999,0.8,1280500000.0
2008-03-18 03:53:00,0.8,0.8002,0.7999,0.8002,1235500000.0
2008-03-18 03:54:00,0.8002,0.8002,0.7997,0.7997,1365300000.0
2008-03-18 03:55:00,0.7997,0.7998,0.7997,0.7998,294100000.0
2008-03-18 03:56:00,0.7998,0.79985,0.7998,0.7998,463500000.0
2008-03-18 03:57:00,0.7998,0.7998,0.7997,0.7998,1273300000.0
2008-03-18 03:58:00,0.7998,0.7998,0.7998,0.7998,1236900000.0
2008-03-18 03:59:00,0.7998,0.8,0.7998,0.8,1266000000.0
2008-03-18 04:00:00,0.8,0.8002,0.8,0.8,1410400000.0
2008-03-18 04:01:00,0.8,0.8,0.8,0.8,1530600000.0
2008-03-18 04:02:00,0.8,0.8,0.8,0.8,1265400000.0
2008-03-18 04:03:00,0.8,0.8,0.8,0.8,1248300000.0
2008-03-18 04:04:00,0.8,0.8,0.7998,0.7998,950800000.0
2008-03-18 04:05:00,0.7998,0.7998,0.79975,0.7998,56200000.0
2008-03-18 04:06:00,0.79995,0.8,0.7998,0.7998,772600000.0
2008-03-18 04:07:00,0.7998,0.8,0.7998,0.8,620100000.0
2008-03-18 04:08:00,0.8,0.80005,0.8,0.80005,101400000.0
2008-03-18 04:09:00,0.80005,0.8003,0.80005,0.8001,853000000.0
2008-03-18 04:10:00,0.8001,0.8003,0.8001,0.8003,1098300000.0
2008-03-18 04:11:00,0.8003,0.8008,0.8003,0.8003,208000000.0
2008-03-18 04:12:00,0.8003,0.8009,0.8003,0.8009,641600000.0
2008-03-18 04:13:00,0.8009,0.8012,0.8009,0.801,443100000.0
2008-03-18 04:14:00,0.801,0.801,0.801,0.801,891000000.0
2008-03-18 04:15:00,0.801,0.8012,0.80095,0.801,721100000.0
2008-03-18 04:16:00,0.801,0.8011,0.80095,0.801,1037800000.0
2008-03-18 04:17:00,0.801,0.801,0.8007,0.80075,904000000.0
2008-03-18 04:18:00,0.80075,0.80075,0.8004,0.8004,298400000.0
2008-03-18 04:19:00,0.8004,0.8006,0.80035,0.8006,1077600000.0
2008-03-18 04:20:00,0.8006,0.8006,0.7999,0.8002,975700000.0
2008-03-18 04:21:00,0.8002,0.8004,0.8002,0.8003,412400000.0
2008-03-18 04:22:00,0.8003,0.8003,0.8,0.8003,947800000.0
2008-03-18 04:23:00,0.8003,0.8004,0.8002,0.8003,1229700000.0
2008-03-18 04:24:00,0.8003,0.8004,0.8003,0.8004,1222900000.0
2008-03-18 04:25:00,0.8004,0.8004,0.8004,0.8004,1220800000.0
2008-03-18 04:26:00,0.8004,0.8006,0.8004,0.8006,1218600000.0
2008-03-18 04:27:00,0.8006,0.8007,0.8006,0.8007,1241200000.0
2008-03-18 04:28:00,0.8007,0.8009,0.8004,0.8009,1213900000.0
2008-03-18 04:29:00,0.8009,0.8009,0.8008,0.8009,1234400000.0
2008-03-18 04:30:00,0.8009,0.8009,0.8009,0.8009,1232000000.0
2008-03-18 04:31:00,0.8009,0.8012,0.80085,0.801,950900000.0
2008-03-18 04:32:00,0.801,0.801,0.80085,0.801,1196400000.0
2008-03-18 04:33:00,0.801,0.801,0.8008,0.8008,1766400000.0
2008-03-18 04:34:00,0.8008,0.801,0.8008,0.8008,1729600000.0
2008-03-18 04:35:00,0.8008,0.801,0.8008,0.8009,1579200000.0
2008-03-18 04:36:00,0.8009,0.801,0.8004,0.8005,555800000.0
2008-03-18 04:37:00,0.8005,0.80065,0.8002,0.8006,324300000.0
2008-03-18 04:38:00,0.8006,0.80065,0.8004,0.80065,56800000.0
2008-03-18 04:39:00,0.80065,0.80065,0.8006,0.8006,356300000.0
2008-03-18 04:40:00,0.8006,0.8008,0.8006,0.8008,1000200000.0
2008-03-18 04:41:00,0.8008,0.8009,0.8007,0.8009,1073900000.0
2008-03-18 04:42:00,0.8009,0.8009,0.8009,0.8009,1259700000.0
2008-03-18 04:43:00,0.8009,0.8009,0.80055,0.8009,832700000.0
2008-03-18 04:44:00,0.8009,0.801,0.8009,0.8009,620500000.0
2008-03-18 04:45:00,0.8009,0.8011,0.8009,0.8011,635200000.0
2008-03-18 04:46:00,0.8011,0.8012,0.801,0.8011,248900000.0
2008-03-18 04:47:00,0.8011,0.8012,0.8011,0.8012,107800000.0
2008-03-18 04:48:00,0.8012,0.8012,0.8011,0.8012,56800000.0
2008-03-18 04:49:00,0.8012,0.8012,0.8012,0.8012,46000000.0
2008-03-18 04:50:00,0.8012,0.8012,0.8012,0.8012,44400000.0
2008-03-18 04:51:00,0.8012,0.8012,0.8012,0.8012,107200000.0
2008-03-18 04:52:00,0.8012,0.8012,0.8007,0.8007,69400000.0
2008-03-18 04:53:00,0.8007,0.8011,0.8007,0.801,211700000.0
2008-03-18 04:54:00,0.801,0.8011,0.801,0.8011,81700000.0
2008-03-18 04:55:00,0.8011,0.8011,0.8011,0.8011,274800000.0
2008-03-18 04:56:00,0.8011,0.8012,0.8011,0.8012,113600000.0
2008-03-18 04:57:00,0.8012,0.8013,0.8012,0.8013,88800000.0
2008-03-18 04:58:00,0.8013,0.8014,0.8011,0.8012,78000000.0
2008-03-18 04:59:00,0.8012,0.8012,0.8011,0.8012,182400000.0
2008-03-18 05:00:00,0.8012,0.8016,0.8011,0.8016,568200000.0
2008-03-18 05:01:00,0.8016,0.8018,0.80125,0.80125,294700000.0
2008-03-18 05:02:00,0.80125,0.8019,0.8012,0.8018,667700000.0
2008-03-18 05:03:00,0.8018,0.8018,0.80125,0.8016,746000000.0
2008-03-18 05:04:00,0.8016,0.8025,0.8016,0.8025,784600000.0
2008-03-18 05:05:00,0.8025,0.8026,0.8022,0.8025,185300000.0
2008-03-18 05:06:00,0.8025,0.8025,0.8023,0.8023,153900000.0
2008-03-18 05:07:00,0.8023,0.8024,0.8022,0.8022,66400000.0
2008-03-18 05:08:00,0.8022,0.8024,0.802,0.8022,86600000.0
2008-03-18 05:09:00,0.8022,0.8026,0.8022,0.8022,110500000.0
2008-03-18 05:10:00,0.8022,0.8027,0.8022,0.8023,489500000.0
2008-03-18 05:11:00,0.8023,0.8033,0.8023,0.8026,821600000.0
2008-03-18 05:12:00,0.8026,0.8026,0.8026,0.8026,60700000.0
2008-03-18 05:13:00,0.8026,0.8026,0.8026,0.8026,181100000.0
2008-03-18 05:14:00,0.8025,0.8035,0.8025,0.8033,351900000.0
2008-03-18 05:15:00,0.8033,0.8034,0.803,0.8032,882900000.0
2008-03-18 05:16:00,0.8032,0.8033,0.803,0.8032,931100000.0
2008-03-18 05:17:00,0.8032,0.8034,0.803,0.8031,958500000.0
2008-03-18 05:18:00,0.8031,0.8031,0.803,0.803,271600000.0
2008-03-18 05:19:00,0.803,0.803,0.8028,0.803,94200000.0
2008-03-18 05:20:00,0.803,0.8031,0.803,0.8031,100800000.0
2008-03-18 05:21:00,0.8031,0.8031,0.8031,0.8031,44000000.0
2008-03-18 05:22:00,0.8031,0.8031,0.8031,0.8031,44200000.0
2008-03-18 05:23:00,0.8031,0.8031,0.803,0.803,321000000.0
2008-03-18 05:24:00,0.803,0.803,0.8027,0.8027,254900000.0
2008-03-18 05:25:00,0.8028,0.8028,0.8024,0.8025,358100000.0
2008-03-18 05:26:00,0.8025,0.8025,0.8023,0.8025,125700000.0
2008-03-18 05:27:00,0.8025,0.8027,0.8025,0.8027,53800000.0
2008-03-18 05:28:00,0.8027,0.8027,0.8023,0.8023,42400000.0
2008-03-18 05:29:00,0.8023,0.8025,0.8023,0.8025,129400000.0
2008-03-18 05:30:00,0.8025,0.803,0.8025,0.8026,248900000.0
2008-03-18 05:31:00,0.8026,0.8027,0.8026,0.8027,51700000.0
2008-03-18 05:32:00,0.8027,0.8027,0.8027,0.8027,44000000.0
2008-03-18 05:33:00,0.8027,0.8029,0.8027,0.8029,48400000.0
2008-03-18 05:34:00,0.8029,0.8029,0.8024,0.8025,77000000.0
2008-03-18 05:35:00,0.8025,0.8025,0.8022,0.8023,109600000.0
2008-03-18 05:36:00,0.8023,0.8023,0.802,0.8021,143300000.0
2008-03-18 05:37:00,0.8021,0.8021,0.8021,0.8021,45300000.0
2008-03-18 05:38:00,0.8021,0.8023,0.8021,0.8021,105900000.0
2008-03-18 05:39:00,0.8021,0.8024,0.8021,0.8024,286300000.0
2008-03-18 05:40:00,0.8024,0.8024,0.80235,0.80235,180000000.0
2008-03-18 05:41:00,0.80235,0.80235,0.80235,0.80235,176800000.0
2008-03-18 05:42:00,0.80235,0.80235,0.80235,0.80235,173600000.0
2008-03-18 05:43:00,0.80235,0.80245,0.80235,0.8024,503800000.0
2008-03-18 05:44:00,0.8024,0.8026,0.8024,0.8026,564500000.0
2008-03-18 05:45:00,0.8026,0.8031,0.8026,0.8026,197700000.0
2008-03-18 05:46:00,0.8026,0.8026,0.8026,0.8026,176800000.0
2008-03-18 05:47:00,0.8026,0.8028,0.8026,0.8028,70200000.0
2008-03-18 05:48:00,0.8028,0.8031,0.8028,0.8028,84900000.0
2008-03-18 05:49:00,0.8028,0.8029,0.8026,0.8029,368000000.0
2008-03-18 05:50:00,0.8029,0.8033,0.8029,0.8033,104800000.0
2008-03-18 05:51:00,0.8033,0.8035,0.8031,0.8031,172500000.0
2008-03-18 05:52:00,0.8031,0.8031,0.8029,0.803,99300000.0
2008-03-18 05:53:00,0.803,0.803,0.803,0.803,43800000.0
2008-03-18 05:54:00,0.803,0.8034,0.803,0.803,224400000.0
2008-03-18 05:55:00,0.803,0.8038,0.803,0.8035,502700000.0
2008-03-18 05:56:00,0.8035,0.8035,0.8035,0.8035,353800000.0
2008-03-18 05:57:00,0.8035,0.8037,0.8035,0.8037,194400000.0
2008-03-18 05:58:00,0.8037,0.8037,0.80345,0.80345,406000000.0
2008-03-18 05:59:00,0.80345,0.80345,0.803,0.803,361400000.0
2008-03-18 06:00:00,0.803,0.8032,0.803,0.80315,228900000.0
2008-03-18 06:01:00,0.80315,0.8035,0.803,0.8034,397500000.0
2008-03-18 06:02:00,0.8034,0.8034,0.8034,0.8034,88000000.0
2008-03-18 06:03:00,0.8034,0.8034,0.8034,0.8034,51400000.0
2008-03-18 06:04:00,0.8034,0.8034,0.8029,0.8031,178200000.0
2008-03-18 06:05:00,0.8031,0.8035,0.8031,0.8032,338200000.0
2008-03-18 06:06:00,0.8032,0.8036,0.8032,0.80355,744400000.0
2008-03-18 06:07:00,0.80355,0.8045,0.80355,0.8041,437300000.0
2008-03-18 06:08:00,0.8041,0.8042,0.8041,0.8042,68100000.0
2008-03-18 06:09:00,0.8042,0.8043,0.8041,0.8041,124300000.0
2008-03-18 06:10:00,0.8041,0.8041,0.8036,0.8037,368100000.0
2008-03-18 06:11:00,0.8037,0.804,0.8037,0.8037,1202100000.0
2008-03-18 06:12:00,0.8037,0.8038,0.8037,0.8038,1566700000.0
2008-03-18 06:13:00,0.8038,0.8038,0.8036,0.8037,1073200000.0
2008-03-18 06:14:00,0.8037,0.8038,0.803,0.803,744200000.0
2008-03-18 06:15:00,0.803,0.8032,0.803,0.8031,413600000.0
2008-03-18 06:16:00,0.8031,0.8031,0.8031,0.8031,192600000.0
2008-03-18 06:17:00,0.8031,0.8031,0.8025,0.80275,696400000.0
2008-03-18 06:18:00,0.80275,0.80275,0.8026,0.8026,152600000.0
2008-03-18 06:19:00,0.8027,0.80275,0.8025,0.8027,239200000.0
2008-03-18 06:20:00,0.8027,0.8027,0.8027,0.8027,374400000.0
2008-03-18 06:21:00,0.8027,0.8028,0.8027,0.8027,379200000.0
2008-03-18 06:22:00,0.8027,0.803,0.8027,0.8027,1101200000.0
2008-03-18 06:23:00,0.8027,0.80285,0.8027,0.8028,1572100000.0
2008-03-18 06:24:00,0.8028,0.8028,0.8028,0.8028,1638800000.0
2008-03-18 06:25:00,0.8028,0.8031,0.8028,0.8031,1636500000.0
2008-03-18 06:26:00,0.8031,0.8031,0.8031,0.8031,1814400000.0
2008-03-18 06:27:00,0.8031,0.8031,0.8031,0.8031,1822500000.0
2008-03-18 06:28:00,0.8031,0.8031,0.8031,0.8031,1686100000.0
2008-03-18 06:29:00,0.8031,0.8031,0.80275,0.8028,1433500000.0
2008-03-18 06:30:00,0.8028,0.80295,0.8028,0.8029,422300000.0
2008-03-18 06:31:00,0.8029,0.8029,0.80275,0.8029,202700000.0
2008-03-18 06:32:00,0.8029,0.8029,0.8029,0.8029,72600000.0
2008-03-18 06:33:00,0.8029,0.8029,0.80265,0.8028,455600000.0
2008-03-18 06:34:00,0.8028,0.8029,0.8028,0.8029,43200000.0
2008-03-18 06:35:00,0.8029,0.8029,0.8028,0.8029,43800000.0
2008-03-18 06:36:00,0.8029,0.8029,0.8029,0.8029,44800000.0
2008-03-18 06:37:00,0.8029,0.803,0.8029,0.803,44000000.0
2008-03-18 06:38:00,0.803,0.803,0.803,0.803,44600000.0
2008-03-18 06:39:00,0.803,0.80345,0.803,0.8033,320400000.0
2008-03-18 06:40:00,0.8033,0.8035,0.8033,0.8035,56600000.0
2008-03-18 06:41:00,0.8035,0.8036,0.8035,0.8036,44200000.0
2008-03-18 06:42:00,0.8036,0.8036,0.80305,0.8035,79600000.0
2008-03-18 06:43:00,0.8035,0.8035,0.803,0.803,44600000.0
2008-03-18 06:44:00,0.803,0.8032,0.803,0.8032,54800000.0
2008-03-18 06:45:00,0.8032,0.8032,0.8032,0.8032,44200000.0
2008-03-18 06:46:00,0.8032,0.8032,0.803,0.8031,46300000.0
2008-03-18 06:47:00,0.8031,0.8031,0.8031,0.8031,45000000.0
2008-03-18 06:48:00,0.8031,0.8031,0.8031,0.8031,44000000.0
2008-03-18 06:49:00,0.8031,0.8031,0.8031,0.8031,44000000.0
2008-03-18 06:50:00,0.8031,0.8031,0.803,0.803,44400000.0
2008-03-18 06:51:00,0.803,0.8032,0.803,0.8032,45400000.0
2008-03-18 06:52:00,0.8032,0.8032,0.8032,0.8032,45600000.0
2008-03-18 06:53:00,0.8032,0.8032,0.8032,0.8032,43800000.0
2008-03-18 06:54:00,0.8032,0.80335,0.8032,0.8032,44200000.0
2008-03-18 06:55:00,0.8032,0.8033,0.8032,0.8033,44200000.0
2008-03-18 06:56:00,0.8033,0.8033,0.8033,0.8033,44000000.0
2008-03-18 06:57:00,0.8033,0.8034,0.8033,0.8034,43800000.0
2008-03-18 06:58:00,0.8034,0.8034,0.8034,0.8034,44200000.0
2008-03-18 06:59:00,0.8034,0.8037,0.8034,0.8037,126600000.0
2008-03-18 07:00:00,0.8037,0.8037,0.8037,0.8037,44200000.0
2008-03-18 07:01:00,0.8037,0.8037,0.8037,0.8037,43800000.0
2008-03-18 07:02:00,0.8037,0.80395,0.8037,0.80395,160600000.0
2008-03-18 07:03:00,0.80395,0.80395,0.8039,0.8039,229000000.0
2008-03-18 07:04:00,0.8039,0.8039,0.8037,0.80375,53900000.0
2008-03-18 07:05:00,0.80375,0.8038,0.80375,0.8038,53300000.0
2008-03-18 07:06:00,0.8038,0.8038,0.8038,0.8038,43800000.0
2008-03-18 07:07:00,0.8038,0.8038,0.8037,0.8038,44000000.0
2008-03-18 07:08:00,0.8038,0.8039,0.8038,0.8039,46400000.0
2008-03-18 07:09:00,0.8039,0.8041,0.8039,0.8041,44800000.0
2008-03-18 07:10:00,0.8041,0.8042,0.8041,0.8042,48200000.0
2008-03-18 07:11:00,0.8042,0.8046,0.8042,0.8045,81400000.0
2008-03-18 07:12:00,0.8045,0.8046,0.8045,0.8046,46600000.0
2008-03-18 07:13:00,0.8046,0.8046,0.8043,0.8045,49100000.0
2008-03-18 07:14:00,0.8045,0.8045,0.8045,0.8045,44600000.0
2008-03-18 07:15:00,0.8045,0.8045,0.8043,0.8043,44200000.0
2008-03-18 07:16:00,0.8044,0.8044,0.8041,0.8042,45000000.0
2008-03-18 07:17:00,0.8042,0.8042,0.8037,0.80385,56000000.0
2008-03-18 07:18:00,0.8039,0.8039,0.80345,0.8038,102200000.0
2008-03-18 07:19:00,0.8038,0.8038,0.8038,0.8038,43400000.0
2008-03-18 07:20:00,0.8038,0.8038,0.8035,0.8037,45400000.0
2008-03-18 07:21:00,0.8037,0.804,0.8036,0.804,160500000.0
2008-03-18 07:22:00,0.804,0.8042,0.804,0.8041,93800000.0
2008-03-18 07:23:00,0.8041,0.8041,0.8041,0.8041,44400000.0
2008-03-18 07:24:00,0.8041,0.8041,0.8037,0.8039,46500000.0
2008-03-18 07:25:00,0.8039,0.8039,0.8037,0.8037,43400000.0
2008-03-18 07:26:00,0.8037,0.8037,0.8037,0.8037,44200000.0
2008-03-18 07:27:00,0.8037,0.8037,0.80355,0.80355,129800000.0
2008-03-18 07:28:00,0.80355,0.8041,0.8035,0.804,197000000.0
2008-03-18 07:29:00,0.804,0.804,0.804,0.804,72400000.0
2008-03-18 07:30:00,0.804,0.8041,0.804,0.804,71400000.0
2008-03-18 07:31:00,0.804,0.804,0.804,0.804,89200000.0
2008-03-18 07:32:00,0.804,0.804,0.804,0.804,45400000.0
2008-03-18 07:33:00,0.804,0.804,0.804,0.804,138400000.0
2008-03-18 07:34:00,0.804,0.804,0.804,0.804,82800000.0
2008-03-18 07:35:00,0.804,0.804,0.804,0.804,43400000.0
2008-03-18 07:36:00,0.804,0.804,0.804,0.804,44800000.0
2008-03-18 07:37:00,0.804,0.804,0.804,0.804,44000000.0
2008-03-18 07:38:00,0.804,0.8043,0.804,0.804,64300000.0
2008-03-18 07:39:00,0.804,0.804,0.804,0.804,44200000.0
2008-03-18 07:40:00,0.804,0.804,0.804,0.804,44200000.0
2008-03-18 07:41:00,0.804,0.804,0.804,0.804,43800000.0
2008-03-18 07:42:00,0.804,0.804,0.804,0.804,44000000.0
2008-03-18 07:43:00,0.804,0.804,0.804,0.804,44200000.0
2008-03-18 07:44:00,0.804,0.804,0.804,0.804,44200000.0
2008-03-18 07:45:00,0.804,0.8041,0.8039,0.8041,196200000.0
2008-03-18 07:46:00,0.8041,0.8041,0.8041,0.8041,44400000.0
2008-03-18 07:47:00,0.8041,0.8041,0.804,0.804,44200000.0
2008-03-18 07:48:00,0.804,0.804,0.804,0.804,44200000.0
2008-03-18 07:49:00,0.804,0.804,0.8038,0.8038,44600000.0
2008-03-18 07:50:00,0.8038,0.8039,0.8038,0.8038,43200000.0
2008-03-18 07:51:00,0.8038,0.80385,0.8038,0.80385,44600000.0
2008-03-18 07:52:00,0.80385,0.8039,0.8038,0.8039,46200000.0
2008-03-18 07:53:00,0.8039,0.8039,0.80365,0.80365,51200000.0
2008-03-18 07:54:00,0.80365,0.8038,0.8036,0.8038,56800000.0
2008-03-18 07:55:00,0.8038,0.8038,0.8038,0.8038,43800000.0
2008-03-18 07:56:00,0.8038,0.80395,0.8038,0.80395,193200000.0
2008-03-18 07:57:00,0.80395,0.80395,0.80395,0.80395,547200000.0
2008-03-18 07:58:00,0.80395,0.80395,0.8039,0.8039,383200000.0
2008-03-18 07:59:00,0.8039,0.8045,0.8039,0.8045,321000000.0
2008-03-18 08:00:00,0.8045,0.8045,0.8045,0.8045,43600000.0
2008-03-18 08:01:00,0.8045,0.8045,0.8045,0.8045,44600000.0
2008-03-18 08:02:00,0.8045,0.8045,0.804,0.804,274000000.0
2008-03-18 08:03:00,0.804,0.804,0.804,0.804,237400000.0
2008-03-18 08:04:00,0.804,0.804,0.804,0.804,44600000.0
2008-03-18 08:05:00,0.804,0.804,0.804,0.804,43600000.0
2008-03-18 08:06:00,0.804,0.804,0.804,0.804,43400000.0
2008-03-18 08:07:00,0.804,0.8041,0.804,0.8041,43800000.0
2008-03-18 08:08:00,0.8041,0.8041,0.8041,0.8041,44600000.0
2008-03-18 08:09:00,0.8041,0.8044,0.804,0.8044,404000000.0
2008-03-18 08:10:00,0.8044,0.8044,0.80435,0.8044,44800000.0
2008-03-18 08:11:00,0.8044,0.8044,0.8043,0.80435,61000000.0
2008-03-18 08:12:00,0.80435,0.8044,0.80435,0.8044,163800000.0
2008-03-18 08:13:00,0.8044,0.8044,0.8044,0.8044,43800000.0
2008-03-18 08:14:00,0.8044,0.80585,0.8044,0.80535,556700000.0
2008-03-18 08:15:00,0.80535,0.8056,0.80495,0.8055,496200000.0
2008-03-18 08:16:00,0.8055,0.80555,0.8051,0.8055,749100000.0
2008-03-18 08:17:00,0.8055,0.8055,0.8054,0.80545,540400000.0
2008-03-18 08:18:00,0.80545,0.8058,0.8054,0.80545,510000000.0
2008-03-18 08:19:00,0.80545,0.80565,0.8054,0.80545,1067600000.0
2008-03-18 08:20:00,0.80595,0.80665,0.8052,0.80615,442800000.0
2008-03-18 08:21:00,0.80615,0.8065,0.80605,0.8061,186000000.0
2008-03-18 08:22:00,0.8061,0.8064,0.8061,0.8062,164400000.0
2008-03-18 08:23:00,0.8062,0.8062,0.8061,0.8062,44200000.0
2008-03-18 08:24:00,0.8062,0.8062,0.8061,0.8061,403800000.0
2008-03-18 08:25:00,0.8061,0.8063,0.8061,0.8063,1350300000.0
2008-03-18 08:26:00,0.8063,0.8063,0.8063,0.8063,43800000.0
2008-03-18 08:27:00,0.8063,0.8065,0.8063,0.8065,58600000.0
2008-03-18 08:28:00,0.8065,0.8067,0.8065,0.8067,43800000.0
2008-03-18 08:29:00,0.8067,0.8067,0.8066,0.8066,44000000.0
2008-03-18 08:30:00,0.8066,0.8066,0.8063,0.8063,43400000.0
2008-03-18 08:31:00,0.8063,0.8063,0.8061,0.8061,48800000.0
2008-03-18 08:32:00,0.8061,0.80615,0.80585,0.80615,130100000.0
2008-03-18 08:33:00,0.80615,0.80615,0.8057,0.8057,118400000.0
2008-03-18 08:34:00,0.8057,0.8059,0.8057,0.8059,51000000.0
2008-03-18 08:35:00,0.8059,0.806,0.8057,0.8059,57000000.0
2008-03-18 08:36:00,0.8059,0.8059,0.8058,0.8058,43800000.0
2008-03-18 08:37:00,0.8058,0.8058,0.80565,0.8057,276000000.0
2008-03-18 08:38:00,0.8057,0.8057,0.8057,0.8057,131500000.0
2008-03-18 08:39:00,0.8057,0.8057,0.8056,0.8056,43800000.0
2008-03-18 08:40:00,0.8056,0.8056,0.8056,0.8056,43800000.0
2008-03-18 08:41:00,0.8056,0.8056,0.8055,0.8056,43800000.0
2008-03-18 08:42:00,0.8056,0.8056,0.8055,0.8055,44000000.0
2008-03-18 08:43:00,0.8055,0.8056,0.8055,0.8056,44400000.0
2008-03-18 08:44:00,0.8056,0.8057,0.8056,0.8057,43800000.0
2008-03-18 08:45:00,0.8057,0.8058,0.8057,0.8057,43600000.0
2008-03-18 08:46:00,0.8057,0.8057,0.8055,0.8055,49400000.0
2008-03-18 08:47:00,0.8055,0.8055,0.8055,0.8055,44600000.0
2008-03-18 08:48:00,0.8055,0.8055,0.805,0.805,58200000.0
2008-03-18 08:49:00,0.805,0.805,0.8048,0.805,373400000.0
2008-03-18 08:50:00,0.8051,0.80545,0.8051,0.80545,229200000.0
2008-03-18 08:51:00,0.80545,0.80545,0.8051,0.8051,375600000.0
2008-03-18 08:52:00,0.8051,0.8051,0.8051,0.8051,43600000.0
2008-03-18 08:53:00,0.8051,0.80525,0.80495,0.80515,609600000.0
2008-03-18 08:54:00,0.80515,0.8052,0.805,0.8051,82600000.0
2008-03-18 08:55:00,0.8051,0.8052,0.80495,0.8051,1484100000.0
2008-03-18 08:56:00,0.8051,0.8051,0.80435,0.80435,772300000.0
2008-03-18 08:57:00,0.80435,0.80435,0.804,0.8041,700400000.0
2008-03-18 08:58:00,0.8041,0.8043,0.8041,0.8043,60200000.0
2008-03-18 08:59:00,0.8043,0.8043,0.8042,0.8043,195400000.0
2008-03-18 09:00:00,0.8043,0.8043,0.8042,0.8042,800400000.0
2008-03-18 09:01:00,0.8042,0.8042,0.80405,0.80405,473900000.0
2008-03-18 09:02:00,0.80405,0.8043,0.804,0.80425,726200000.0
2008-03-18 09:03:00,0.80425,0.80425,0.80415,0.80415,1565400000.0
2008-03-18 09:04:00,0.80415,0.80415,0.80415,0.80415,1590500000.0
2008-03-18 09:05:00,0.80415,0.80465,0.80415,0.8044,577700000.0
2008-03-18 09:06:00,0.8044,0.80485,0.80435,0.80455,841700000.0
2008-03-18 09:07:00,0.80455,0.80475,0.80455,0.80475,1186200000.0
2008-03-18 09:08:00,0.80475,0.80475,0.80465,0.80465,934800000.0
2008-03-18 09:09:00,0.80465,0.80545,0.80465,0.80505,1237300000.0
2008-03-18 09:10:00,0.80505,0.8052,0.80505,0.80505,1275800000.0
2008-03-18 09:11:00,0.80505,0.80505,0.805,0.805,1042100000.0
2008-03-18 09:12:00,0.805,0.805,0.8047,0.80475,257900000.0
2008-03-18 09:13:00,0.80475,0.8049,0.8047,0.8047,122600000.0
2008-03-18 09:14:00,0.8047,0.8048,0.8046,0.8047,84400000.0
2008-03-18 09:15:00,0.8047,0.8048,0.80455,0.8048,180700000.0
2008-03-18 09:16:00,0.8048,0.8049,0.80445,0.80445,172600000.0
2008-03-18 09:17:00,0.80445,0.80455,0.80445,0.80455,177900000.0
2008-03-18 09:18:00,0.80455,0.8046,0.80445,0.8045,92700000.0
2008-03-18 09:19:00,0.8045,0.80475,0.8044,0.8044,112000000.0
2008-03-18 09:20:00,0.8044,0.8047,0.8044,0.8047,104100000.0
2008-03-18 09:21:00,0.8047,0.80515,0.8047,0.80515,184300000.0
2008-03-18 09:22:00,0.80515,0.8052,0.80495,0.80495,506400000.0
2008-03-18 09:23:00,0.80495,0.8051,0.80455,0.8046,330500000.0
2008-03-18 09:24:00,0.8046,0.8052,0.80455,0.8052,351700000.0
2008-03-18 09:25:00,0.8052,0.8054,0.805,0.8053,262700000.0
2008-03-18 09:26:00,0.8053,0.8055,0.8053,0.8055,60600000.0
2008-03-18 09:27:00,0.8055,0.8056,0.8054,0.8054,157900000.0
2008-03-18 09:28:00,0.8054,0.8054,0.80505,0.80525,190300000.0
2008-03-18 09:29:00,0.80525,0.80535,0.80525,0.8053,332300000.0
2008-03-18 09:30:00,0.8053,0.8053,0.8053,0.8053,45200000.0
2008-03-18 09:31:00,0.8053,0.8053,0.8053,0.8053,44000000.0
2008-03-18 09:32:00,0.8053,0.8053,0.8053,0.8053,43200000.0
2008-03-18 09:33:00,0.8053,0.8053,0.8053,0.8053,66800000.0
2008-03-18 09:34:00,0.8053,0.8054,0.8053,0.8054,78500000.0
2008-03-18 09:35:00,0.8054,0.8056,0.8054,0.8054,82400000.0
2008-03-18 09:36:00,0.8054,0.80545,0.8054,0.8054,68400000.0
2008-03-18 09:37:00,0.8054,0.8055,0.8053,0.8053,78800000.0
2008-03-18 09:38:00,0.8053,0.8055,0.8053,0.8055,94900000.0
2008-03-18 09:39:00,0.8055,0.8061,0.8053,0.806,126500000.0
2008-03-18 09:40:00,0.806,0.8064,0.8058,0.8063,88000000.0
2008-03-18 09:41:00,0.8063,0.8063,0.8062,0.8063,43400000.0
2008-03-18 09:42:00,0.8063,0.8064,0.8062,0.8062,75200000.0
2008-03-18 09:43:00,0.8062,0.8064,0.8059,0.8059,67500000.0
2008-03-18 09:44:00,0.8059,0.8063,0.80585,0.806,769200000.0
2008-03-18 09:45:00,0.806,0.80625,0.8059,0.806,479200000.0
2008-03-18 09:46:00,0.806,0.8062,0.806,0.806,46900000.0
2008-03-18 09:47:00,0.806,0.80615,0.8059,0.8061,65100000.0
2008-03-18 09:48:00,0.8061,0.8067,0.8061,0.80645,268600000.0
2008-03-18 09:49:00,0.8064,0.8069,0.8064,0.8069,141000000.0
2008-03-18 09:50:00,0.8069,0.80695,0.80675,0.8069,456900000.0
2008-03-18 09:51:00,0.8069,0.80725,0.8069,0.8071,69500000.0
2008-03-18 09:52:00,0.8071,0.80735,0.8071,0.80725,64700000.0
2008-03-18 09:53:00,0.80725,0.80725,0.8068,0.80685,99800000.0
2008-03-18 09:54:00,0.8069,0.807,0.8068,0.8069,268600000.0
2008-03-18 09:55:00,0.8069,0.80715,0.80685,0.80695,705600000.0
2008-03-18 09:56:00,0.807,0.8073,0.80685,0.80685,118700000.0
2008-03-18 09:57:00,0.80685,0.8073,0.80685,0.80705,318400000.0
2008-03-18 09:58:00,0.80705,0.8075,0.80695,0.8075,557200000.0
2008-03-18 09:59:00,0.8075,0.8076,0.8069,0.80725,466800000.0
2008-03-18 10:00:00,0.80725,0.80735,0.80715,0.8073,428700000.0
2008-03-18 10:01:00,0.8073,0.80735,0.80725,0.8073,917200000.0
2008-03-18 10:02:00,0.8073,0.8076,0.80725,0.8076,188600000.0
2008-03-18 10:03:00,0.8076,0.8076,0.8072,0.80725,147000000.0
2008-03-18 10:04:00,0.80725,0.80725,0.80695,0.80695,147600000.0
2008-03-18 10:05:00,0.80695,0.80695,0.80675,0.80685,264400000.0
2008-03-18 10:06:00,0.80685,0.80705,0.80675,0.8068,238500000.0
2008-03-18 10:07:00,0.80685,0.80705,0.8068,0.8068,84500000.0
2008-03-18 10:08:00,0.8068,0.80685,0.8068,0.8068,87900000.0
2008-03-18 10:09:00,0.8068,0.80695,0.8068,0.80695,64700000.0
2008-03-18 10:10:00,0.8069,0.80725,0.8068,0.8072,126500000.0
2008-03-18 10:11:00,0.8072,0.8074,0.8072,0.8072,107600000.0
2008-03-18 10:12:00,0.8072,0.8072,0.80645,0.8068,206800000.0
2008-03-18 10:13:00,0.8068,0.8069,0.8068,0.8068,289000000.0
2008-03-18 10:14:00,0.8068,0.8072,0.8068,0.8069,64900000.0
2008-03-18 10:15:00,0.8069,0.8069,0.8059,0.8065,105900000.0
2008-03-18 10:16:00,0.8065,0.8065,0.80605,0.80605,53800000.0
2008-03-18 10:17:00,0.80605,0.8062,0.806,0.8062,371300000.0
2008-03-18 10:18:00,0.8062,0.80625,0.8061,0.8061,146800000.0
2008-03-18 10:19:00,0.8061,0.80625,0.806,0.80615,230000000.0
2008-03-18 10:20:00,0.80625,0.8065,0.8061,0.8065,190900000.0
2008-03-18 10:21:00,0.8065,0.8065,0.8063,0.8064,136000000.0
2008-03-18 10:22:00,0.8064,0.8065,0.8063,0.8064,49700000.0
2008-03-18 10:23:00,0.8064,0.8064,0.8064,0.8064,43800000.0
2008-03-18 10:24:00,0.8065,0.8065,0.8063,0.8063,58600000.0
2008-03-18 10:25:00,0.8063,0.8065,0.8063,0.8063,59800000.0
2008-03-18 10:26:00,0.8063,0.8064,0.8063,0.8064,58400000.0
2008-03-18 10:27:00,0.8064,0.80655,0.8063,0.8064,48800000.0
2008-03-18 10:28:00,0.8064,0.80695,0.8064,0.8067,67700000.0
2008-03-18 10:29:00,0.8067,0.8067,0.8067,0.8067,47800000.0
2008-03-18 10:30:00,0.8067,0.8068,0.80665,0.8068,97000000.0
2008-03-18 10:31:00,0.8068,0.8068,0.8067,0.80675,186300000.0
2008-03-18 10:32:00,0.80675,0.8069,0.80675,0.8069,201200000.0
2008-03-18 10:33:00,0.8069,0.8077,0.8069,0.8076,583900000.0
2008-03-18 10:34:00,0.8076,0.8081,0.8076,0.80795,130400000.0
2008-03-18 10:35:00,0.80795,0.8082,0.80785,0.808,210900000.0
2008-03-18 10:36:00,0.808,0.8082,0.808,0.808,64200000.0
2008-03-18 10:37:00,0.808,0.808,0.8077,0.8078,51300000.0
2008-03-18 10:38:00,0.8078,0.8078,0.8077,0.8077,80400000.0
2008-03-18 10:39:00,0.8077,0.8077,0.8077,0.8077,87600000.0
2008-03-18 10:40:00,0.8077,0.8077,0.8077,0.8077,86400000.0
2008-03-18 10:41:00,0.8077,0.8081,0.8077,0.8081,553900000.0
2008-03-18 10:42:00,0.8081,0.8081,0.8079,0.8079,43800000.0
2008-03-18 10:43:00,0.8079,0.80805,0.8079,0.80805,139700000.0
2008-03-18 10:44:00,0.80805,0.8081,0.80805,0.8081,43800000.0
2008-03-18 10:45:00,0.8081,0.8082,0.80805,0.8082,112400000.0
2008-03-18 10:46:00,0.8082,0.8085,0.8082,0.8085,55600000.0
2008-03-18 10:47:00,0.8085,0.8086,0.8082,0.8086,104100000.0
2008-03-18 10:48:00,0.8086,0.8093,0.8086,0.8086,55200000.0
2008-03-18 10:49:00,0.8086,0.8088,0.8085,0.80865,70700000.0
2008-03-18 10:50:00,0.80865,0.80865,0.8085,0.8086,122400000.0
2008-03-18 10:51:00,0.8086,0.8086,0.8085,0.8085,62400000.0
2008-03-18 10:52:00,0.8085,0.8085,0.8081,0.8082,78100000.0
2008-03-18 10:53:00,0.8082,0.8085,0.8082,0.80845,96800000.0
2008-03-18 10:54:00,0.80845,0.8086,0.80845,0.80845,114800000.0
2008-03-18 10:55:00,0.80845,0.80865,0.80845,0.8085,78700000.0
2008-03-18 10:56:00,0.8085,0.8085,0.8078,0.808,125800000.0
2008-03-18 10:57:00,0.808,0.808,0.8074,0.8075,66600000.0
2008-03-18 10:58:00,0.8075,0.8076,0.8074,0.80745,281000000.0
2008-03-18 10:59:00,0.80745,0.8077,0.8069,0.8069,89200000.0
2008-03-18 11:00:00,0.8069,0.8076,0.8069,0.8075,138000000.0
2008-03-18 11:01:00,0.8075,0.8076,0.8072,0.8076,52900000.0
2008-03-18 11:02:00,0.8076,0.8077,0.8076,0.80765,111000000.0
2008-03-18 11:03:00,0.80765,0.808,0.80765,0.808,109200000.0
2008-03-18 11:04:00,0.808,0.808,0.80765,0.8077,362400000.0
2008-03-18 11:05:00,0.8077,0.80795,0.8077,0.80795,85600000.0
2008-03-18 11:06:00,0.80795,0.80805,0.80775,0.80795,61900000.0
2008-03-18 11:07:00,0.80795,0.8085,0.80795,0.8085,89400000.0
2008-03-18 11:08:00,0.8085,0.8085,0.8078,0.808,148800000.0
2008-03-18 11:09:00,0.808,0.808,0.80775,0.8079,150000000.0
2008-03-18 11:10:00,0.8079,0.8079,0.8076,0.8078,655500000.0
2008-03-18 11:11:00,0.8078,0.8078,0.80755,0.8077,57100000.0
2008-03-18 11:12:00,0.8077,0.80775,0.8075,0.8076,113700000.0
2008-03-18 11:13:00,0.8076,0.8077,0.80755,0.8077,372800000.0
2008-03-18 11:14:00,0.8077,0.8081,0.8077,0.8081,45200000.0
2008-03-18 11:15:00,0.8081,0.80825,0.80775,0.80775,110200000.0
2008-03-18 11:16:00,0.80775,0.80775,0.80755,0.8076,900700000.0
2008-03-18 11:17:00,0.8076,0.8076,0.80755,0.8076,93900000.0
2008-03-18 11:18:00,0.8076,0.8076,0.8076,0.8076,66800000.0
2008-03-18 11:19:00,0.8076,0.80765,0.80745,0.8076,230900000.0
2008-03-18 11:20:00,0.8076,0.8077,0.8076,0.8076,47300000.0
2008-03-18 11:21:00,0.8076,0.8077,0.80755,0.8077,48800000.0
2008-03-18 11:22:00,0.8077,0.8077,0.8077,0.8077,44000000.0
2008-03-18 11:23:00,0.8077,0.8077,0.8067,0.8071,190800000.0
2008-03-18 11:24:00,0.8071,0.8073,0.8071,0.8073,87000000.0
2008-03-18 11:25:00,0.8073,0.80775,0.8073,0.80775,552400000.0
2008-03-18 11:26:00,0.80775,0.8079,0.80775,0.8078,740500000.0
2008-03-18 11:27:00,0.8078,0.8078,0.8075,0.80755,1120500000.0
2008-03-18 11:28:00,0.80755,0.80775,0.8075,0.80765,1163900000.0
2008-03-18 11:29:00,0.80765,0.80785,0.80765,0.80785,1225500000.0
2008-03-18 11:30:00,0.80785,0.80785,0.80785,0.80785,1231200000.0
2008-03-18 11:31:00,0.80785,0.8079,0.80785,0.8079,356200000.0
2008-03-18 11:32:00,0.8079,0.8079,0.80775,0.80785,794000000.0
2008-03-18 11:33:00,0.80785,0.8079,0.8078,0.80785,349800000.0
2008-03-18 11:34:00,0.80785,0.808,0.80785,0.8079,596400000.0
2008-03-18 11:35:00,0.8079,0.8079,0.80785,0.8079,576800000.0
2008-03-18 11:36:00,0.8079,0.808,0.8078,0.8078,45400000.0
2008-03-18 11:37:00,0.8078,0.8079,0.8077,0.8079,138700000.0
2008-03-18 11:38:00,0.8079,0.80795,0.8076,0.8076,114000000.0
2008-03-18 11:39:00,0.8076,0.80765,0.8072,0.80765,348300000.0
2008-03-18 11:40:00,0.80765,0.8078,0.8075,0.8078,525800000.0
2008-03-18 11:41:00,0.8078,0.8078,0.8075,0.80765,517000000.0
2008-03-18 11:42:00,0.80765,0.8077,0.8076,0.8076,227400000.0
2008-03-18 11:43:00,0.8076,0.8076,0.8076,0.8076,46000000.0
2008-03-18 11:44:00,0.8076,0.80775,0.8076,0.8076,51000000.0
2008-03-18 11:45:00,0.8076,0.8076,0.8075,0.8076,81200000.0
2008-03-18 11:46:00,0.8076,0.8076,0.8076,0.8076,43600000.0
2008-03-18 11:47:00,0.8076,0.80795,0.8076,0.80785,540700000.0
2008-03-18 11:48:00,0.80785,0.8085,0.8078,0.80825,574500000.0
2008-03-18 11:49:00,0.80825,0.80825,0.80825,0.80825,179200000.0
2008-03-18 11:50:00,0.80825,0.80825,0.80825,0.80825,172800000.0
2008-03-18 11:51:00,0.80825,0.80825,0.80775,0.80805,1054000000.0
2008-03-18 11:52:00,0.80805,0.80825,0.808,0.808,407500000.0
2008-03-18 11:53:00,0.808,0.8081,0.808,0.8081,190100000.0
2008-03-18 11:54:00,0.8081,0.8081,0.8081,0.8081,58600000.0
2008-03-18 11:55:00,0.8081,0.8081,0.8078,0.8081,83600000.0
2008-03-18 11:56:00,0.8081,0.8082,0.8081,0.8082,44800000.0
2008-03-18 11:57:00,0.8082,0.8082,0.8082,0.8082,43600000.0
2008-03-18 11:58:00,0.8082,0.8086,0.80815,0.8083,72600000.0
2008-03-18 11:59:00,0.8083,0.80855,0.8083,0.80855,173500000.0
2008-03-18 12:00:00,0.80855,0.8087,0.8085,0.8087,204900000.0
2008-03-18 12:01:00,0.8087,0.8091,0.8087,0.80885,68100000.0
2008-03-18 12:02:00,0.80885,0.8089,0.80885,0.80885,85600000.0
2008-03-18 12:03:00,0.80885,0.8092,0.80885,0.8091,70900000.0
2008-03-18 12:04:00,0.8091,0.8091,0.8087,0.8088,148200000.0
2008-03-18 12:05:00,0.8088,0.8088,0.80855,0.80865,194400000.0
2008-03-18 12:06:00,0.80865,0.8087,0.8086,0.8087,474600000.0
2008-03-18 12:07:00,0.8087,0.80875,0.8087,0.8087,526500000.0
2008-03-18 12:08:00,0.8087,0.8089,0.80865,0.8089,366300000.0
2008-03-18 12:09:00,0.8089,0.809,0.80875,0.80885,28700000.0
2008-03-18 12:10:00,0.80885,0.80885,0.80875,0.80875,442100000.0
2008-03-18 12:11:00,0.80875,0.8095,0.80875,0.8095,240500000.0
2008-03-18 12:12:00,0.8095,0.8099,0.8093,0.8099,274900000.0
2008-03-18 12:13:00,0.8099,0.8102,0.8098,0.81,235200000.0
2008-03-18 12:14:00,0.81,0.8103,0.8094,0.8096,232700000.0
2008-03-18 12:15:00,0.8096,0.8096,0.8093,0.8095,47300000.0
2008-03-18 12:16:00,0.8095,0.80985,0.8093,0.8096,309000000.0
2008-03-18 12:17:00,0.8096,0.8097,0.8092,0.8093,48400000.0
2008-03-18 12:18:00,0.8093,0.80935,0.8092,0.8093,67600000.0
2008-03-18 12:19:00,0.8093,0.8094,0.8093,0.8093,54800000.0
2008-03-18 12:20:00,0.8093,0.8093,0.80925,0.8093,44300000.0
2008-03-18 12:21:00,0.8093,0.8093,0.80915,0.8092,168400000.0
2008-03-18 12:22:00,0.8092,0.80945,0.8092,0.80945,89400000.0
2008-03-18 12:23:00,0.80945,0.80955,0.80915,0.8094,260000000.0
2008-03-18 12:24:00,0.8094,0.8094,0.80875,0.80875,45600000.0
2008-03-18 12:25:00,0.80875,0.8091,0.8086,0.8091,99800000.0
2008-03-18 12:26:00,0.8091,0.8091,0.809,0.8091,47800000.0
2008-03-18 12:27:00,0.8091,0.8091,0.809,0.809,87500000.0
2008-03-18 12:28:00,0.8089,0.809,0.8089,0.809,286300000.0
2008-03-18 12:29:00,0.809,0.809,0.80885,0.8089,280700000.0
2008-03-18 12:30:00,0.8089,0.8089,0.8085,0.8087,116400000.0
2008-03-18 12:31:00,0.8087,0.8087,0.80855,0.8086,160400000.0
2008-03-18 12:32:00,0.8086,0.80875,0.80855,0.8086,371100000.0
2008-03-18 12:33:00,0.8086,0.8086,0.8085,0.8086,120200000.0
2008-03-18 12:34:00,0.8086,0.8086,0.8086,0.8086,42400000.0
2008-03-18 12:35:00,0.8086,0.80875,0.8085,0.8085,111000000.0
2008-03-18 12:36:00,0.8085,0.80865,0.8085,0.80865,60400000.0
2008-03-18 12:37:00,0.8087,0.80875,0.8086,0.8086,76400000.0
2008-03-18 12:38:00,0.8086,0.809,0.8086,0.8088,165700000.0
2008-03-18 12:39:00,0.8088,0.8088,0.8086,0.8086,39800000.0
2008-03-18 12:40:00,0.8086,0.8088,0.8086,0.8086,56100000.0
2008-03-18 12:41:00,0.8086,0.8086,0.8085,0.80855,88300000.0
2008-03-18 12:42:00,0.80855,0.8086,0.80855,0.8086,123200000.0
2008-03-18 12:43:00,0.8086,0.8086,0.8086,0.8086,55000000.0
2008-03-18 12:44:00,0.8086,0.8086,0.8086,0.8086,73400000.0
2008-03-18 12:45:00,0.8086,0.8086,0.8082,0.8082,285700000.0
2008-03-18 12:46:00,0.8082,0.80845,0.80815,0.80815,480000000.0
2008-03-18 12:47:00,0.80815,0.80815,0.80755,0.80755,184300000.0
2008-03-18 12:48:00,0.80755,0.80775,0.80755,0.80765,405300000.0
2008-03-18 12:49:00,0.80765,0.80765,0.80745,0.80745,550000000.0
2008-03-18 12:50:00,0.80745,0.8078,0.80745,0.80755,373100000.0
2008-03-18 12:51:00,0.80755,0.8081,0.80755,0.80805,514800000.0
2008-03-18 12:52:00,0.80805,0.80805,0.80755,0.80755,510200000.0
2008-03-18 12:53:00,0.80755,0.80755,0.80725,0.80725,513400000.0
2008-03-18 12:54:00,0.80725,0.8077,0.80725,0.8077,454700000.0
2008-03-18 12:55:00,0.8077,0.8077,0.8075,0.8077,515200000.0
2008-03-18 12:56:00,0.8077,0.8077,0.8075,0.8076,102000000.0
2008-03-18 12:57:00,0.8076,0.8078,0.8076,0.8076,277600000.0
2008-03-18 12:58:00,0.8076,0.8079,0.8076,0.8077,117200000.0
2008-03-18 12:59:00,0.8077,0.8078,0.8077,0.8077,82200000.0
2008-03-18 13:00:00,0.8077,0.80775,0.8077,0.8077,84200000.0
2008-03-18 13:01:00,0.8077,0.8077,0.8077,0.8077,81000000.0
2008-03-18 13:02:00,0.8077,0.808,0.8077,0.80795,135100000.0
2008-03-18 13:03:00,0.80795,0.8086,0.80795,0.8084,315800000.0
2008-03-18 13:04:00,0.8084,0.8084,0.8084,0.8084,42600000.0
2008-03-18 13:05:00,0.8084,0.8085,0.8083,0.8084,52200000.0
2008-03-18 13:06:00,0.8084,0.8084,0.8082,0.80825,80700000.0
2008-03-18 13:07:00,0.8082,0.8082,0.80775,0.8081,216500000.0
2008-03-18 13:08:00,0.8081,0.8082,0.8081,0.8081,42500000.0
2008-03-18 13:09:00,0.8081,0.8081,0.808,0.808,51300000.0
2008-03-18 13:10:00,0.808,0.80805,0.808,0.808,76600000.0
2008-03-18 13:11:00,0.808,0.8082,0.808,0.8082,47900000.0
2008-03-18 13:12:00,0.8082,0.8082,0.8082,0.8082,42800000.0
2008-03-18 13:13:00,0.8082,0.8085,0.8082,0.8085,63200000.0
2008-03-18 13:14:00,0.8085,0.8086,0.8083,0.8083,76900000.0
2008-03-18 13:15:00,0.8083,0.8085,0.8082,0.8082,103800000.0
2008-03-18 13:16:00,0.8082,0.8082,0.8082,0.8082,43400000.0
2008-03-18 13:17:00,0.8082,0.8083,0.8082,0.8083,148200000.0
2008-03-18 13:18:00,0.8083,0.8084,0.8081,0.8084,61900000.0
2008-03-18 13:19:00,0.8084,0.80845,0.8084,0.8084,67000000.0
2008-03-18 13:20:00,0.8084,0.8085,0.8083,0.8085,121300000.0
2008-03-18 13:21:00,0.8085,0.809,0.8085,0.8085,137600000.0
2008-03-18 13:22:00,0.8085,0.8085,0.8083,0.80845,202200000.0
2008-03-18 13:23:00,0.80845,0.80855,0.8083,0.8083,77400000.0
2008-03-18 13:24:00,0.8083,0.8089,0.8083,0.8089,97400000.0
2008-03-18 13:25:00,0.8089,0.8089,0.80805,0.8083,334300000.0
2008-03-18 13:26:00,0.8083,0.80845,0.8082,0.80845,68500000.0
2008-03-18 13:27:00,0.80845,0.80845,0.8083,0.8083,113600000.0
2008-03-18 13:28:00,0.8083,0.8083,0.80825,0.8083,55500000.0
2008-03-18 13:29:00,0.8083,0.80845,0.8083,0.80845,220500000.0
2008-03-18 13:30:00,0.80845,0.80855,0.8083,0.8083,478400000.0
2008-03-18 13:31:00,0.8083,0.80855,0.8083,0.80855,134400000.0
2008-03-18 13:32:00,0.8083,0.8084,0.8083,0.80835,139000000.0
2008-03-18 13:33:00,0.80835,0.80845,0.808,0.8082,87100000.0
2008-03-18 13:34:00,0.8082,0.8082,0.8077,0.8077,134000000.0
2008-03-18 13:35:00,0.8077,0.8078,0.8072,0.8072,241200000.0
2008-03-18 13:36:00,0.8072,0.8075,0.8072,0.80735,842000000.0
2008-03-18 13:37:00,0.80735,0.8075,0.8071,0.8071,678100000.0
2008-03-18 13:38:00,0.8071,0.8071,0.8069,0.8069,51500000.0
2008-03-18 13:39:00,0.8069,0.8071,0.8068,0.8068,58000000.0
2008-03-18 13:40:00,0.8068,0.80705,0.8062,0.8065,199050000.0
2008-03-18 13:41:00,0.8065,0.807,0.8065,0.8066,78300000.0
2008-03-18 13:42:00,0.8066,0.8067,0.8065,0.8066,62800000.0
2008-03-18 13:43:00,0.8066,0.80685,0.8066,0.8068,43800000.0
2008-03-18 13:44:00,0.8068,0.807,0.8068,0.8068,220500000.0
2008-03-18 13:45:00,0.8068,0.807,0.8068,0.807,157300000.0
2008-03-18 13:46:00,0.807,0.807,0.80655,0.80655,366700000.0
2008-03-18 13:47:00,0.80655,0.80655,0.80615,0.80655,986200000.0
2008-03-18 13:48:00,0.80655,0.8069,0.80655,0.80675,183600000.0
2008-03-18 13:49:00,0.80675,0.80685,0.8067,0.8067,106900000.0
2008-03-18 13:50:00,0.8067,0.8067,0.8067,0.8067,68400000.0
2008-03-18 13:51:00,0.8067,0.8067,0.8067,0.8067,88200000.0
2008-03-18 13:52:00,0.8067,0.8067,0.80645,0.8067,203900000.0
2008-03-18 13:53:00,0.8067,0.8068,0.8067,0.80675,1020600000.0
2008-03-18 13:54:00,0.80675,0.8075,0.80675,0.80715,247000000.0
2008-03-18 13:55:00,0.80715,0.80715,0.80685,0.80685,793200000.0
2008-03-18 13:56:00,0.80685,0.80685,0.80675,0.80675,526300000.0
2008-03-18 13:57:00,0.80675,0.807,0.80675,0.80675,969200000.0
2008-03-18 13:58:00,0.80675,0.80675,0.80675,0.80675,172000000.0
2008-03-18 13:59:00,0.80675,0.8068,0.80675,0.8068,71700000.0
2008-03-18 14:00:00,0.8068,0.80785,0.80675,0.80745,475000000.0
2008-03-18 14:01:00,0.80745,0.80805,0.80745,0.80805,646700000.0
2008-03-18 14:02:00,0.80805,0.8082,0.80745,0.80745,625200000.0
2008-03-18 14:03:00,0.80745,0.808,0.8074,0.8078,342500000.0
2008-03-18 14:04:00,0.8078,0.8078,0.8073,0.80745,101300000.0
2008-03-18 14:05:00,0.80745,0.8075,0.80695,0.80695,187400000.0
2008-03-18 14:06:00,0.80695,0.8075,0.80695,0.8075,575900000.0
2008-03-18 14:07:00,0.8075,0.8075,0.80735,0.80735,575600000.0
2008-03-18 14:08:00,0.80735,0.80755,0.80735,0.80755,959600000.0
2008-03-18 14:09:00,0.80755,0.8076,0.80745,0.80745,647200000.0
2008-03-18 14:10:00,0.80745,0.80745,0.8067,0.80685,646200000.0
2008-03-18 14:11:00,0.80685,0.8073,0.80685,0.8072,353400000.0
2008-03-18 14:12:00,0.8072,0.8073,0.807,0.80705,191900000.0
2008-03-18 14:13:00,0.80705,0.8074,0.80705,0.8073,79700000.0
2008-03-18 14:14:00,0.8073,0.8074,0.80615,0.80615,80000000.0
2008-03-18 14:15:00,0.80615,0.80735,0.80615,0.8073,269200000.0
2008-03-18 14:16:00,0.8073,0.8073,0.80695,0.807,196800000.0
2008-03-18 14:17:00,0.807,0.8081,0.807,0.80775,272000000.0
2008-03-18 14:18:00,0.80775,0.8079,0.8077,0.80775,106600000.0
2008-03-18 14:19:00,0.80775,0.80775,0.80695,0.80775,158400000.0
2008-03-18 14:20:00,0.80775,0.80785,0.8072,0.8072,149200000.0
2008-03-18 14:21:00,0.8072,0.8074,0.8067,0.80685,238700000.0
2008-03-18 14:22:00,0.807,0.8074,0.807,0.807,70300000.0
2008-03-18 14:23:00,0.807,0.8072,0.807,0.807,43600000.0
2008-03-18 14:24:00,0.807,0.807,0.80695,0.80695,87800000.0
2008-03-18 14:25:00,0.80695,0.8071,0.8067,0.8067,105500000.0
2008-03-18 14:26:00,0.8067,0.8071,0.8067,0.807,95300000.0
2008-03-18 14:27:00,0.807,0.8074,0.807,0.8074,43600000.0
2008-03-18 14:28:00,0.8074,0.8078,0.8074,0.8076,44600000.0
2008-03-18 14:29:00,0.8076,0.80785,0.80755,0.80755,139600000.0
2008-03-18 14:30:00,0.80755,0.8084,0.80755,0.80795,689000000.0
2008-03-18 14:31:00,0.80795,0.8082,0.8078,0.8079,191000000.0
2008-03-18 14:32:00,0.8079,0.8081,0.8079,0.8081,168200000.0
2008-03-18 14:33:00,0.8081,0.8082,0.80805,0.80805,65300000.0
2008-03-18 14:34:00,0.80805,0.80805,0.80805,0.80805,135200000.0
2008-03-18 14:35:00,0.80805,0.8082,0.80805,0.8082,88600000.0
2008-03-18 14:36:00,0.8082,0.8083,0.80805,0.80805,114800000.0
2008-03-18 14:37:00,0.80805,0.809,0.80805,0.809,168700000.0
2008-03-18 14:38:00,0.809,0.809,0.80875,0.809,303300000.0
2008-03-18 14:39:00,0.809,0.809,0.80895,0.80895,121100000.0
2008-03-18 14:40:00,0.80895,0.80895,0.80875,0.8089,191000000.0
2008-03-18 14:41:00,0.8089,0.8093,0.8088,0.80905,89900000.0
2008-03-18 14:42:00,0.8088,0.809,0.8088,0.8089,62000000.0
2008-03-18 14:43:00,0.8089,0.809,0.8088,0.8088,45000000.0
2008-03-18 14:44:00,0.8088,0.8088,0.80865,0.80865,81000000.0
2008-03-18 14:45:00,0.80865,0.8088,0.80865,0.80875,325000000.0
2008-03-18 14:46:00,0.80875,0.80875,0.8084,0.8085,103300000.0
2008-03-18 14:47:00,0.8085,0.8089,0.8085,0.8088,523700000.0
2008-03-18 14:48:00,0.8088,0.8088,0.80875,0.80875,183200000.0
2008-03-18 14:49:00,0.80875,0.80875,0.808,0.8081,118300000.0
2008-03-18 14:50:00,0.8081,0.8081,0.8081,0.8081,435200000.0
2008-03-18 14:51:00,0.8082,0.8082,0.8081,0.8081,82500000.0
2008-03-18 14:52:00,0.8081,0.8082,0.8078,0.80815,131600000.0
2008-03-18 14:53:00,0.80815,0.80815,0.80815,0.80815,171200000.0
2008-03-18 14:54:00,0.80815,0.80815,0.80815,0.80815,175200000.0
2008-03-18 14:55:00,0.80815,0.8082,0.8078,0.8082,80700000.0
2008-03-18 14:56:00,0.8082,0.8082,0.8082,0.8082,44300000.0
2008-03-18 14:57:00,0.8082,0.8083,0.80815,0.8083,155900000.0
2008-03-18 14:58:00,0.8083,0.8083,0.8083,0.8083,21500000.0
2008-03-18 14:59:00,0.8083,0.8085,0.80825,0.8085,108200000.0
2008-03-18 15:00:00,0.8085,0.80885,0.8085,0.8088,158100000.0
2008-03-18 15:01:00,0.8088,0.8088,0.8088,0.8088,42600000.0
2008-03-18 15:02:00,0.8088,0.8088,0.8084,0.8084,30300000.0
2008-03-18 15:03:00,0.8084,0.809,0.8083,0.8088,234700000.0
2008-03-18 15:04:00,0.8088,0.80945,0.8087,0.8091,182000000.0
2008-03-18 15:05:00,0.8091,0.8091,0.8089,0.809,189900000.0
2008-03-18 15:06:00,0.809,0.8091,0.809,0.809,78500000.0
2008-03-18 15:07:00,0.809,0.8092,0.809,0.8092,62100000.0
2008-03-18 15:08:00,0.8092,0.8093,0.80895,0.80895,103900000.0
2008-03-18 15:09:00,0.80895,0.809,0.8086,0.8086,133000000.0
2008-03-18 15:10:00,0.80865,0.8087,0.8086,0.80865,522800000.0
2008-03-18 15:11:00,0.80865,0.8087,0.80825,0.8084,333700000.0
2008-03-18 15:12:00,0.8084,0.8084,0.80825,0.80825,601500000.0
2008-03-18 15:13:00,0.8083,0.8083,0.80825,0.80825,451200000.0
2008-03-18 15:14:00,0.80825,0.80825,0.80825,0.80825,344800000.0
2008-03-18 15:15:00,0.80825,0.80825,0.80825,0.80825,172000000.0
2008-03-18 15:16:00,0.80825,0.80825,0.80825,0.80825,174400000.0
2008-03-18 15:17:00,0.80815,0.80825,0.80815,0.80825,131700000.0
2008-03-18 15:18:00,0.80825,0.80825,0.80825,0.80825,128400000.0
2008-03-18 15:19:00,0.80825,0.80825,0.80825,0.80825,126000000.0
2008-03-18 15:20:00,0.80825,0.80825,0.80825,0.80825,126600000.0
2008-03-18 15:21:00,0.80825,0.8083,0.80825,0.8083,217200000.0
2008-03-18 15:22:00,0.8083,0.8084,0.80825,0.80825,244200000.0
2008-03-18 15:23:00,0.80825,0.8086,0.80825,0.80835,349000000.0
2008-03-18 15:24:00,0.80835,0.80835,0.8083,0.8083,492700000.0
2008-03-18 15:25:00,0.8083,0.80845,0.80795,0.8084,319400000.0
2008-03-18 15:26:00,0.8084,0.8087,0.80825,0.8084,139400000.0
2008-03-18 15:27:00,0.8084,0.8086,0.8082,0.8084,100300000.0
2008-03-18 15:28:00,0.8084,0.80855,0.8082,0.8085,119100000.0
2008-03-18 15:29:00,0.8085,0.8089,0.80845,0.8088,159300000.0
2008-03-18 15:30:00,0.80875,0.80895,0.8086,0.80865,86000000.0
2008-03-18 15:31:00,0.80865,0.80915,0.80865,0.80915,131900000.0
2008-03-18 15:32:00,0.80915,0.80915,0.8084,0.80915,248600000.0
2008-03-18 15:33:00,0.80915,0.8093,0.8086,0.8089,169100000.0
2008-03-18 15:34:00,0.8089,0.8095,0.80885,0.80885,454800000.0
2008-03-18 15:35:00,0.80885,0.80885,0.80845,0.80865,500600000.0
2008-03-18 15:36:00,0.80865,0.8095,0.80855,0.80935,507000000.0
2008-03-18 15:37:00,0.80935,0.80935,0.809,0.80905,127000000.0
2008-03-18 15:38:00,0.80905,0.8091,0.8085,0.80865,97600000.0
2008-03-18 15:39:00,0.80865,0.809,0.8086,0.80865,338900000.0
2008-03-18 15:40:00,0.80865,0.8087,0.8086,0.80865,172400000.0
2008-03-18 15:41:00,0.80865,0.8088,0.80825,0.8086,101400000.0
2008-03-18 15:42:00,0.8086,0.8086,0.80845,0.8085,117200000.0
2008-03-18 15:43:00,0.8085,0.8087,0.80845,0.8086,203100000.0
2008-03-18 15:44:00,0.8086,0.809,0.8086,0.80865,89900000.0
2008-03-18 15:45:00,0.80865,0.8087,0.80865,0.8087,197900000.0
2008-03-18 15:46:00,0.8087,0.8087,0.8087,0.8087,42600000.0
2008-03-18 15:47:00,0.8087,0.8087,0.8087,0.8087,42800000.0
2008-03-18 15:48:00,0.8087,0.80885,0.8087,0.80875,108000000.0
2008-03-18 15:49:00,0.80875,0.809,0.80875,0.809,164500000.0
2008-03-18 15:50:00,0.809,0.80905,0.809,0.80905,538700000.0
2008-03-18 15:51:00,0.80905,0.80925,0.80905,0.80925,118500000.0
2008-03-18 15:52:00,0.80925,0.80925,0.8088,0.8091,111900000.0
2008-03-18 15:53:00,0.8091,0.80925,0.80895,0.8091,79800000.0
2008-03-18 15:54:00,0.8091,0.8092,0.8091,0.8092,108300000.0
2008-03-18 15:55:00,0.8092,0.80925,0.80915,0.80915,153900000.0
2008-03-18 15:56:00,0.80915,0.8092,0.80915,0.8092,174300000.0
2008-03-18 15:57:00,0.80925,0.8094,0.8092,0.80935,168300000.0
2008-03-18 15:58:00,0.80935,0.8098,0.80935,0.8097,254800000.0
2008-03-18 15:59:00,0.8097,0.80975,0.8097,0.80975,92600000.0
2008-03-18 16:00:00,0.80975,0.80975,0.80955,0.80955,355200000.0
2008-03-18 16:01:00,0.80955,0.80955,0.80955,0.80955,225600000.0
2008-03-18 16:02:00,0.80955,0.80985,0.80955,0.8097,113000000.0
2008-03-18 16:03:00,0.8097,0.8102,0.8097,0.8099,87100000.0
2008-03-18 16:04:00,0.8099,0.81025,0.8091,0.81,108900000.0
2008-03-18 16:05:00,0.8099,0.8104,0.8096,0.8102,101300000.0
2008-03-18 16:06:00,0.8102,0.8108,0.81,0.81035,190700000.0
2008-03-18 16:07:00,0.81035,0.8108,0.8102,0.8108,396000000.0
2008-03-18 16:08:00,0.8108,0.8109,0.81055,0.8108,87000000.0
2008-03-18 16:09:00,0.8108,0.81085,0.81065,0.8107,125100000.0
2008-03-18 16:10:00,0.81075,0.811,0.8105,0.8106,99800000.0
2008-03-18 16:11:00,0.8106,0.8107,0.8105,0.81055,145300000.0
2008-03-18 16:12:00,0.81055,0.8109,0.81055,0.81055,332200000.0
2008-03-18 16:13:00,0.81055,0.81055,0.81055,0.81055,136600000.0
2008-03-18 16:14:00,0.81055,0.81055,0.8102,0.8104,57300000.0
2008-03-18 16:15:00,0.8104,0.8105,0.8103,0.8105,55900000.0
2008-03-18 16:16:00,0.8105,0.8108,0.8104,0.8106,81400000.0
2008-03-18 16:17:00,0.8106,0.8107,0.8099,0.81005,204700000.0
2008-03-18 16:18:00,0.81005,0.81005,0.8096,0.8097,444300000.0
2008-03-18 16:19:00,0.8097,0.8097,0.80935,0.80945,396300000.0
2008-03-18 16:20:00,0.80945,0.8097,0.80935,0.8096,511200000.0
2008-03-18 16:21:00,0.8096,0.8096,0.809,0.8092,127900000.0
2008-03-18 16:22:00,0.8092,0.80975,0.8092,0.8092,136400000.0
2008-03-18 16:23:00,0.8092,0.8094,0.8092,0.8092,84200000.0
2008-03-18 16:24:00,0.8092,0.8092,0.8088,0.8088,59200000.0
2008-03-18 16:25:00,0.8088,0.80925,0.80875,0.8091,439800000.0
2008-03-18 16:26:00,0.8091,0.80935,0.8091,0.80935,508800000.0
2008-03-18 16:27:00,0.80935,0.8098,0.80935,0.8098,528000000.0
2008-03-18 16:28:00,0.8098,0.8098,0.8095,0.8095,144300000.0
2008-03-18 16:29:00,0.8095,0.80955,0.8095,0.8095,58800000.0
2008-03-18 16:30:00,0.8095,0.80955,0.8095,0.80955,58200000.0
2008-03-18 16:31:00,0.80955,0.81015,0.8095,0.8095,180400000.0
2008-03-18 16:32:00,0.8095,0.8097,0.8092,0.80925,131800000.0
2008-03-18 16:33:00,0.80925,0.80925,0.80925,0.80925,157000000.0
2008-03-18 16:34:00,0.80925,0.80925,0.8091,0.80915,116300000.0
2008-03-18 16:35:00,0.80915,0.80915,0.8088,0.8088,88900000.0
2008-03-18 16:36:00,0.8088,0.8092,0.8088,0.80915,292600000.0
2008-03-18 16:37:00,0.80915,0.8095,0.80905,0.80945,361100000.0
2008-03-18 16:38:00,0.8093,0.8095,0.8092,0.8094,247200000.0
2008-03-18 16:39:00,0.8094,0.8095,0.8094,0.8095,49400000.0
2008-03-18 16:40:00,0.8095,0.81,0.8095,0.81,294200000.0
2008-03-18 16:41:00,0.81,0.81,0.81,0.81,43800000.0
2008-03-18 16:42:00,0.81,0.8101,0.81,0.81,43200000.0
2008-03-18 16:43:00,0.81,0.81045,0.81,0.81035,230800000.0
2008-03-18 16:44:00,0.81035,0.81035,0.81025,0.81025,847800000.0
2008-03-18 16:45:00,0.81025,0.81035,0.81005,0.8103,749400000.0
2008-03-18 16:46:00,0.8103,0.81045,0.8103,0.81045,80400000.0
2008-03-18 16:47:00,0.8104,0.81095,0.8103,0.81095,612100000.0
2008-03-18 16:48:00,0.81095,0.81095,0.81055,0.81095,208300000.0
2008-03-18 16:49:00,0.81095,0.81095,0.8102,0.81055,513000000.0
2008-03-18 16:50:00,0.81055,0.81055,0.81055,0.81055,308000000.0
2008-03-18 16:51:00,0.81055,0.81075,0.81005,0.81005,224200000.0
2008-03-18 16:52:00,0.81005,0.81025,0.81,0.81,75000000.0
2008-03-18 16:53:00,0.81,0.81015,0.81,0.8101,66300000.0
2008-03-18 16:54:00,0.8101,0.81045,0.8101,0.81025,370600000.0
2008-03-18 16:55:00,0.81025,0.81025,0.8102,0.8102,516000000.0
2008-03-18 16:56:00,0.8102,0.81025,0.8102,0.8102,513600000.0
2008-03-18 16:57:00,0.8102,0.8102,0.8102,0.8102,530400000.0
2008-03-18 16:58:00,0.8102,0.81025,0.8102,0.81025,518400000.0
2008-03-18 16:59:00,0.81025,0.81035,0.8102,0.8103,380300000.0
2008-03-18 17:00:00,0.8103,0.8103,0.80945,0.81015,171600000.0
2008-03-18 17:01:00,0.81015,0.8108,0.81015,0.8104,123600000.0
2008-03-18 17:02:00,0.8104,0.8109,0.8104,0.8108,73200000.0
2008-03-18 17:03:00,0.8108,0.81105,0.8104,0.81045,385000000.0
2008-03-18 17:04:00,0.81045,0.8105,0.81045,0.8105,389100000.0
2008-03-18 17:05:00,0.8105,0.8105,0.8105,0.8105,82400000.0
2008-03-18 17:06:00,0.8105,0.8107,0.8105,0.8107,69300000.0
2008-03-18 17:07:00,0.8107,0.81145,0.81065,0.81065,188100000.0
2008-03-18 17:08:00,0.81065,0.8111,0.8105,0.81085,257400000.0
2008-03-18 17:09:00,0.81085,0.81115,0.8106,0.8106,458100000.0
2008-03-18 17:10:00,0.8106,0.81065,0.8105,0.8106,495200000.0
2008-03-18 17:11:00,0.8106,0.8116,0.8105,0.81075,585900000.0
2008-03-18 17:12:00,0.81075,0.81075,0.8096,0.8096,93600000.0
2008-03-18 17:13:00,0.8096,0.8099,0.8095,0.8099,222500000.0
2008-03-18 17:14:00,0.8099,0.8102,0.8099,0.8102,368800000.0
2008-03-18 17:15:00,0.8102,0.8106,0.8101,0.8105,87200000.0
2008-03-18 17:16:00,0.8105,0.8105,0.80975,0.81,273300000.0
2008-03-18 17:17:00,0.81,0.8105,0.80995,0.80995,197800000.0
2008-03-18 17:18:00,0.80995,0.8102,0.8097,0.8102,58600000.0
2008-03-18 17:19:00,0.8102,0.8102,0.81,0.8101,59700000.0
2008-03-18 17:20:00,0.8102,0.8102,0.80945,0.80945,127900000.0
2008-03-18 17:21:00,0.8095,0.80965,0.80945,0.80955,125100000.0
2008-03-18 17:22:00,0.80955,0.80955,0.80895,0.80895,82800000.0
2008-03-18 17:23:00,0.80895,0.80925,0.80895,0.80915,73600000.0
2008-03-18 17:24:00,0.80915,0.80915,0.809,0.809,47800000.0
2008-03-18 17:25:00,0.809,0.8093,0.80895,0.8092,60300000.0
2008-03-18 17:26:00,0.80915,0.80925,0.80905,0.80905,80900000.0
2008-03-18 17:27:00,0.80905,0.8091,0.8086,0.80875,59100000.0
2008-03-18 17:28:00,0.80875,0.80875,0.8081,0.80855,84100000.0
2008-03-18 17:29:00,0.80855,0.80855,0.80855,0.80855,86800000.0
2008-03-18 17:30:00,0.80855,0.8087,0.80855,0.80865,73900000.0
2008-03-18 17:31:00,0.80865,0.80865,0.80865,0.80865,43800000.0
2008-03-18 17:32:00,0.80865,0.80875,0.80815,0.80865,69500000.0
2008-03-18 17:33:00,0.80865,0.80895,0.80865,0.80875,523900000.0
2008-03-18 17:34:00,0.80875,0.80895,0.80865,0.8089,376400000.0
2008-03-18 17:35:00,0.8089,0.8093,0.8084,0.8085,189800000.0
2008-03-18 17:36:00,0.8085,0.80865,0.8082,0.8082,352500000.0
2008-03-18 17:37:00,0.8082,0.8086,0.8082,0.80855,251200000.0
2008-03-18 17:38:00,0.80855,0.8087,0.80855,0.80865,81000000.0
2008-03-18 17:39:00,0.80865,0.80895,0.80865,0.8087,201500000.0
2008-03-18 17:40:00,0.8087,0.809,0.8087,0.80875,61900000.0
2008-03-18 17:41:00,0.80875,0.80895,0.8087,0.80895,81000000.0
2008-03-18 17:42:00,0.80895,0.809,0.80885,0.80895,462200000.0
2008-03-18 17:43:00,0.80895,0.80995,0.80895,0.8095,357900000.0
2008-03-18 17:44:00,0.8095,0.8096,0.80945,0.80955,78500000.0
2008-03-18 17:45:00,0.80955,0.8096,0.8094,0.8094,59800000.0
2008-03-18 17:46:00,0.8094,0.80945,0.8092,0.80935,113100000.0
2008-03-18 17:47:00,0.80935,0.80955,0.8089,0.809,179100000.0
2008-03-18 17:48:00,0.809,0.80915,0.8088,0.80915,155000000.0
2008-03-18 17:49:00,0.80915,0.80915,0.8091,0.8091,359100000.0
2008-03-18 17:50:00,0.8091,0.8097,0.80905,0.80915,416800000.0
2008-03-18 17:51:00,0.80925,0.80955,0.80925,0.80955,264900000.0
2008-03-18 17:52:00,0.80955,0.80965,0.80955,0.80965,93600000.0
2008-03-18 17:53:00,0.80965,0.8098,0.80965,0.8098,211000000.0
2008-03-18 17:54:00,0.8098,0.80995,0.80975,0.80975,406300000.0
2008-03-18 17:55:00,0.80975,0.80975,0.80975,0.80975,61000000.0
2008-03-18 17:56:00,0.80975,0.80995,0.80975,0.80995,66300000.0
2008-03-18 17:57:00,0.80995,0.81,0.80925,0.8093,122300000.0
2008-03-18 17:58:00,0.8093,0.80955,0.80895,0.80895,111400000.0
2008-03-18 17:59:00,0.80895,0.80915,0.80885,0.80885,47400000.0
2008-03-18 18:00:00,0.80885,0.80895,0.80865,0.80895,46800000.0
2008-03-18 18:01:00,0.80895,0.80915,0.80875,0.80875,230100000.0
2008-03-18 18:02:00,0.80875,0.80935,0.80875,0.80905,59100000.0
2008-03-18 18:03:00,0.80905,0.80915,0.80905,0.80915,49200000.0
2008-03-18 18:04:00,0.80915,0.80925,0.80915,0.80925,43200000.0
2008-03-18 18:05:00,0.80925,0.80925,0.80925,0.80925,43000000.0
2008-03-18 18:06:00,0.80925,0.80945,0.80925,0.80945,43800000.0
2008-03-18 18:07:00,0.80945,0.80955,0.80945,0.80945,43200000.0
2008-03-18 18:08:00,0.80945,0.80945,0.80945,0.80945,43800000.0
2008-03-18 18:09:00,0.80945,0.80955,0.80945,0.80955,60100000.0
2008-03-18 18:10:00,0.80955,0.80955,0.80945,0.80945,44400000.0
2008-03-18 18:11:00,0.80945,0.80955,0.80945,0.80955,43600000.0
2008-03-18 18:12:00,0.80955,0.80955,0.80945,0.80945,43000000.0
2008-03-18 18:13:00,0.80945,0.80965,0.80895,0.809,377900000.0
2008-03-18 18:14:00,0.809,0.80905,0.80895,0.80895,515700000.0
2008-03-18 18:15:00,0.80895,0.80905,0.80895,0.80895,92600000.0
2008-03-18 18:16:00,0.80895,0.80895,0.80895,0.80895,43000000.0
2008-03-18 18:17:00,0.809,0.80905,0.8088,0.80885,93400000.0
2008-03-18 18:18:00,0.80885,0.80885,0.80885,0.80885,44400000.0
2008-03-18 18:19:00,0.80885,0.80905,0.80885,0.80895,56200000.0
2008-03-18 18:20:00,0.80895,0.8094,0.80895,0.8091,143600000.0
2008-03-18 18:21:00,0.8091,0.8092,0.80895,0.80905,187700000.0
2008-03-18 18:22:00,0.80905,0.80945,0.80905,0.80945,77200000.0
2008-03-18 18:23:00,0.80945,0.80955,0.80945,0.80955,70200000.0
2008-03-18 18:24:00,0.80955,0.80955,0.80955,0.80955,43600000.0
2008-03-18 18:25:00,0.80955,0.8098,0.80955,0.80955,46600000.0
2008-03-18 18:26:00,0.80955,0.8097,0.8094,0.8097,209600000.0
2008-03-18 18:27:00,0.8097,0.8097,0.80935,0.8097,213900000.0
2008-03-18 18:28:00,0.8097,0.8097,0.80955,0.80955,53800000.0
2008-03-18 18:29:00,0.80955,0.80955,0.8094,0.8094,52700000.0
2008-03-18 18:30:00,0.8094,0.80945,0.80935,0.80945,55000000.0
2008-03-18 18:31:00,0.80945,0.8097,0.80945,0.80965,146000000.0
2008-03-18 18:32:00,0.8097,0.8097,0.80955,0.80955,138800000.0
2008-03-18 18:33:00,0.80955,0.80955,0.80945,0.80955,43200000.0
2008-03-18 18:34:00,0.8095,0.80995,0.8094,0.8096,361900000.0
2008-03-18 18:35:00,0.8096,0.81,0.8095,0.8095,406600000.0
2008-03-18 18:36:00,0.8095,0.80965,0.80945,0.80965,44900000.0
2008-03-18 18:37:00,0.80965,0.80965,0.80955,0.8096,1178600000.0
2008-03-18 18:38:00,0.8096,0.8099,0.8095,0.8099,1106200000.0
2008-03-18 18:39:00,0.8099,0.81005,0.8099,0.81005,858500000.0
2008-03-18 18:40:00,0.81005,0.81005,0.81005,0.81005,171200000.0
2008-03-18 18:41:00,0.81005,0.81005,0.81005,0.81005,172000000.0
2008-03-18 18:42:00,0.81005,0.8101,0.81005,0.8101,172000000.0
2008-03-18 18:43:00,0.8101,0.8101,0.8101,0.8101,173600000.0
2008-03-18 18:44:00,0.8101,0.8101,0.8092,0.8092,505400000.0
2008-03-18 18:45:00,0.8092,0.80945,0.809,0.8093,1016600000.0
2008-03-18 18:46:00,0.8093,0.8096,0.8093,0.8096,613600000.0
2008-03-18 18:47:00,0.8095,0.8096,0.8094,0.8094,938399997.0
2008-03-18 18:48:00,0.8094,0.8094,0.809,0.8091,735599977.0
2008-03-18 18:49:00,0.8091,0.8093,0.809,0.8091,402800000.0
2008-03-18 18:50:00,0.8091,0.8091,0.809,0.8091,503200000.0
2008-03-18 18:51:00,0.8091,0.8096,0.809,0.80915,350400000.0
2008-03-18 18:52:00,0.80915,0.8094,0.809,0.8094,168000000.0
2008-03-18 18:53:00,0.8094,0.8096,0.80915,0.80945,158400000.0
2008-03-18 18:54:00,0.80945,0.80945,0.809,0.809,574300000.0
2008-03-18 18:55:00,0.809,0.8094,0.809,0.8094,270800000.0
2008-03-18 18:56:00,0.8094,0.8096,0.809,0.80955,241400000.0
2008-03-18 18:57:00,0.80955,0.80955,0.8091,0.8091,307800000.0
2008-03-18 18:58:00,0.8091,0.8093,0.8091,0.8091,1342000000.0
2008-03-18 18:59:00,0.8091,0.8093,0.8091,0.8092,730100000.0
2008-03-18 19:00:00,0.8092,0.8093,0.809,0.8093,1113200000.0
2008-03-18 19:01:00,0.8093,0.80935,0.8093,0.80935,174400000.0
2008-03-18 19:02:00,0.80935,0.80935,0.80935,0.80935,173600000.0
2008-03-18 19:03:00,0.80935,0.80935,0.80935,0.80935,176800000.0
2008-03-18 19:04:00,0.80935,0.80945,0.80935,0.80935,172800000.0
2008-03-18 19:05:00,0.80935,0.8096,0.80935,0.8096,244000000.0
2008-03-18 19:06:00,0.8096,0.80995,0.8093,0.80995,660800000.0
2008-03-18 19:07:00,0.80995,0.81015,0.8099,0.81015,244800000.0
2008-03-18 19:08:00,0.81015,0.81015,0.81015,0.81015,523200000.0
2008-03-18 19:09:00,0.81015,0.81015,0.8101,0.8101,528000000.0
2008-03-18 19:10:00,0.8101,0.81025,0.81,0.8102,1376800000.0
2008-03-18 19:11:00,0.8102,0.8102,0.8102,0.8102,1555200000.0
2008-03-18 19:12:00,0.8102,0.81045,0.8102,0.81045,1029500000.0
2008-03-18 19:13:00,0.81045,0.8112,0.8104,0.8111,248600000.0
2008-03-18 19:14:00,0.8111,0.8112,0.8108,0.8112,154800000.0
2008-03-18 19:15:00,0.8112,0.8114,0.8112,0.8114,52400000.0
2008-03-18 19:16:00,0.8114,0.8114,0.80935,0.8101,454000000.0
2008-03-18 19:17:00,0.8101,0.8108,0.8099,0.8101,357200000.0
2008-03-18 19:18:00,0.8101,0.8103,0.8101,0.8103,511200000.0
2008-03-18 19:19:00,0.8103,0.8111,0.8103,0.8111,435000000.0
2008-03-18 19:20:00,0.8111,0.8111,0.8105,0.8106,982300000.0
2008-03-18 19:21:00,0.8106,0.8108,0.8105,0.8106,825200000.0
2008-03-18 19:22:00,0.8106,0.811,0.8105,0.8106,362900000.0
2008-03-18 19:23:00,0.8106,0.8106,0.8106,0.8106,344000000.0
2008-03-18 19:24:00,0.8106,0.8106,0.80935,0.8099,463700000.0
2008-03-18 19:25:00,0.8099,0.8101,0.8096,0.8101,312200000.0
2008-03-18 19:26:00,0.8101,0.8103,0.8098,0.81,550400000.0
2008-03-18 19:27:00,0.81,0.81045,0.81,0.81045,312600000.0
2008-03-18 19:28:00,0.81045,0.8109,0.81045,0.8109,137200000.0
2008-03-18 19:29:00,0.8109,0.81105,0.8106,0.81105,104600000.0
2008-03-18 19:30:00,0.81105,0.81105,0.81005,0.81075,265600000.0
2008-03-18 19:31:00,0.81075,0.8111,0.8107,0.8107,582400000.0
2008-03-18 19:32:00,0.8107,0.8108,0.8104,0.8106,412000000.0
2008-03-18 19:33:00,0.8106,0.8107,0.8106,0.8107,936000000.0
2008-03-18 19:34:00,0.8107,0.8107,0.8107,0.8107,1609600000.0
2008-03-18 19:35:00,0.8107,0.8107,0.8107,0.8107,1147200000.0
2008-03-18 19:36:00,0.8107,0.8109,0.8107,0.8109,1018400000.0
2008-03-18 19:37:00,0.8109,0.8111,0.8109,0.8109,578400000.0
2008-03-18 19:38:00,0.8109,0.8109,0.8106,0.8106,500800000.0
2008-03-18 19:39:00,0.8106,0.8106,0.8106,0.8106,518400000.0
2008-03-18 19:40:00,0.8106,0.8106,0.8106,0.8106,518400000.0
2008-03-18 19:41:00,0.8106,0.8106,0.8105,0.8105,824000000.0
2008-03-18 19:42:00,0.8105,0.8105,0.8105,0.8105,860800000.0
2008-03-18 19:43:00,0.8105,0.8105,0.8105,0.8105,826400000.0
2008-03-18 19:44:00,0.8105,0.8105,0.8097,0.81,592000000.0
2008-03-18 19:45:00,0.81,0.8101,0.81,0.81,941600000.0
2008-03-18 19:46:00,0.81,0.8104,0.81,0.8104,1058400000.0
2008-03-18 19:47:00,0.8104,0.81075,0.81,0.8106,370900000.0
2008-03-18 19:48:00,0.8106,0.8111,0.8104,0.8107,280100000.0
2008-03-18 19:49:00,0.8107,0.81125,0.8107,0.81125,433800000.0
2008-03-18 19:50:00,0.81125,0.81125,0.8102,0.8102,1051100000.0
2008-03-18 19:51:00,0.8102,0.8102,0.8096,0.80985,432800000.0
2008-03-18 19:52:00,0.80985,0.8104,0.8097,0.8103,896800000.0
2008-03-18 19:53:00,0.8103,0.8104,0.8103,0.8103,1048800000.0
2008-03-18 19:54:00,0.8103,0.8105,0.8102,0.8104,412600000.0
2008-03-18 19:55:00,0.8104,0.8107,0.8104,0.8107,144500000.0
2008-03-18 19:56:00,0.8107,0.8108,0.8104,0.81055,376500000.0
2008-03-18 19:57:00,0.81055,0.81055,0.81035,0.8104,239200000.0
2008-03-18 19:58:00,0.8104,0.8105,0.81035,0.81035,309600000.0
2008-03-18 19:59:00,0.81035,0.8105,0.81035,0.81035,231200000.0
2008-03-18 20:00:00,0.81035,0.81035,0.8093,0.8098,360000000.0
2008-03-18 20:01:00,0.809,0.80975,0.8089,0.8089,450400000.0
2008-03-18 20:02:00,0.8089,0.80945,0.8089,0.80935,484000000.0
2008-03-18 20:03:00,0.80935,0.80945,0.8093,0.80935,472800000.0
2008-03-18 20:04:00,0.80935,0.80955,0.80885,0.80955,408800000.0
2008-03-18 20:05:00,0.80945,0.81025,0.80945,0.8097,537600000.0
2008-03-18 20:06:00,0.8097,0.81025,0.8097,0.81,456800000.0
2008-03-18 20:07:00,0.81,0.81,0.8094,0.8094,412000000.0
2008-03-18 20:08:00,0.8094,0.8094,0.8092,0.8093,457600000.0
2008-03-18 20:09:00,0.8093,0.8093,0.8092,0.8093,418400000.0
2008-03-18 20:10:00,0.8093,0.8093,0.80895,0.809,206400000.0
2008-03-18 20:11:00,0.809,0.81025,0.809,0.81,362400000.0
2008-03-18 20:12:00,0.81,0.81045,0.81,0.8104,109600000.0
2008-03-18 20:13:00,0.8104,0.8104,0.809,0.80965,57600000.0
2008-03-18 20:14:00,0.8103,0.8103,0.8054,0.806,131000000.0
2008-03-18 20:15:00,0.806,0.8077,0.806,0.8071,146300000.0
2008-03-18 20:16:00,0.8071,0.8074,0.80565,0.80585,231300000.0
2008-03-18 20:17:00,0.80585,0.80735,0.8054,0.80735,338200000.0
2008-03-18 20:18:00,0.8069,0.8074,0.8069,0.8069,27200000.0
2008-03-18 20:19:00,0.8066,0.8068,0.8066,0.8068,55000000.0
2008-03-18 20:20:00,0.8071,0.8088,0.8071,0.8084,757800000.0
2008-03-18 20:21:00,0.8084,0.8084,0.80625,0.8069,133800000.0
2008-03-18 20:22:00,0.8069,0.8074,0.8069,0.8074,551500000.0
2008-03-18 20:23:00,0.8074,0.8075,0.8074,0.8075,655000000.0
2008-03-18 20:24:00,0.8075,0.8075,0.807,0.8075,1205500000.0
2008-03-18 20:25:00,0.8075,0.8078,0.8075,0.8078,855300000.0
2008-03-18 20:26:00,0.8078,0.8078,0.80645,0.80645,150800000.0
2008-03-18 20:27:00,0.80645,0.80645,0.806,0.806,288600000.0
2008-03-18 20:28:00,0.806,0.8061,0.806,0.806,1190400000.0
2008-03-18 20:29:00,0.806,0.806,0.806,0.806,1120000000.0
2008-03-18 20:30:00,0.8063,0.8065,0.8059,0.8065,913600000.0
2008-03-18 20:31:00,0.8065,0.8066,0.80645,0.8066,326500000.0
2008-03-18 20:32:00,0.8066,0.8066,0.8051,0.8053,402200000.0
2008-03-18 20:33:00,0.8053,0.8053,0.8049,0.8051,957700000.0
2008-03-18 20:34:00,0.8051,0.8054,0.8051,0.8053,241300000.0
2008-03-18 20:35:00,0.8053,0.8059,0.8052,0.8059,290700000.0
2008-03-18 20:36:00,0.8059,0.8062,0.8055,0.8059,391600000.0
2008-03-18 20:37:00,0.8059,0.8071,0.8059,0.80655,201000000.0
2008-03-18 20:38:00,0.80655,0.8067,0.8064,0.8067,286300000.0
2008-03-18 20:39:00,0.8067,0.8068,0.8064,0.8068,64100000.0
2008-03-18 20:40:00,0.8068,0.8068,0.8064,0.8065,244000000.0
2008-03-18 20:41:00,0.8065,0.8066,0.8065,0.8065,661800000.0
2008-03-18 20:42:00,0.8065,0.8065,0.8058,0.8064,204900000.0
2008-03-18 20:43:00,0.8064,0.8064,0.8057,0.8059,1485600000.0
2008-03-18 20:44:00,0.8059,0.806,0.8057,0.806,645200000.0
2008-03-18 20:45:00,0.806,0.806,0.80525,0.80525,192800000.0
2008-03-18 20:46:00,0.80525,0.80525,0.8045,0.8045,1494800000.0
2008-03-18 20:47:00,0.8045,0.8054,0.8039,0.8054,1006600000.0
2008-03-18 20:48:00,0.8054,0.8056,0.8054,0.8055,938100000.0
2008-03-18 20:49:00,0.8055,0.8055,0.8044,0.8045,303100000.0
2008-03-18 20:50:00,0.8045,0.805,0.8044,0.80455,368700000.0
2008-03-18 20:51:00,0.8045,0.8053,0.8045,0.8053,784000000.0
2008-03-18 20:52:00,0.8053,0.8067,0.8052,0.8067,644700000.0
2008-03-18 20:53:00,0.8067,0.80715,0.80625,0.8066,453100000.0
2008-03-18 20:54:00,0.8066,0.8068,0.8066,0.8068,839400000.0
2008-03-18 20:55:00,0.8068,0.80685,0.8066,0.80685,1744000000.0
2008-03-18 20:56:00,0.80685,0.8074,0.8066,0.8066,477800000.0
2008-03-18 20:57:00,0.8066,0.8078,0.8066,0.8077,499200000.0
2008-03-18 20:58:00,0.8077,0.808,0.8077,0.808,307700000.0
2008-03-18 20:59:00,0.808,0.808,0.8079,0.808,467900000.0
2008-03-18 21:00:00,0.808,0.8088,0.8077,0.8085,343500000.0
2008-03-18 21:01:00,0.8085,0.8097,0.808,0.8096,347600000.0
2008-03-18 21:02:00,0.8094,0.8097,0.8084,0.8097,630600000.0
2008-03-18 21:03:00,0.8097,0.8102,0.8097,0.8098,621100000.0
2008-03-18 21:04:00,0.8098,0.8101,0.8097,0.8099,1250900000.0
2008-03-18 21:05:00,0.8099,0.8102,0.8098,0.81,976700000.0
2008-03-18 21:06:00,0.81,0.8108,0.81,0.8108,515700000.0
2008-03-18 21:07:00,0.8108,0.8108,0.81,0.8101,234800000.0
2008-03-18 21:08:00,0.8101,0.8108,0.8094,0.8094,343200000.0
2008-03-18 21:09:00,0.8094,0.8097,0.809,0.8097,540100000.0
2008-03-18 21:10:00,0.8097,0.81,0.8094,0.81,496000000.0
2008-03-18 21:11:00,0.81,0.8104,0.8096,0.8104,379200000.0
2008-03-18 21:12:00,0.8104,0.8104,0.8094,0.8096,409900000.0
2008-03-18 21:13:00,0.8096,0.8096,0.80935,0.8094,420800000.0
2008-03-18 21:14:00,0.8094,0.8095,0.8091,0.8095,280400000.0
2008-03-18 21:15:00,0.8095,0.8095,0.80825,0.80845,406000000.0
2008-03-18 21:16:00,0.8086,0.80905,0.80835,0.80905,498400000.0
2008-03-18 21:17:00,0.80905,0.80905,0.8086,0.8086,492000000.0
2008-03-18 21:18:00,0.8086,0.8087,0.8086,0.80865,385600000.0
2008-03-18 21:19:00,0.80865,0.80865,0.8086,0.80865,166400000.0
2008-03-18 21:20:00,0.80865,0.8089,0.80865,0.8089,239200000.0
2008-03-18 21:21:00,0.8089,0.80945,0.8089,0.80925,383200000.0
2008-03-18 21:22:00,0.80925,0.8098,0.80925,0.8094,409600000.0
2008-03-18 21:23:00,0.8094,0.8096,0.8094,0.8096,325600000.0
2008-03-18 21:24:00,0.8096,0.8097,0.8095,0.80955,510400000.0
2008-03-18 21:25:00,0.80955,0.80955,0.8094,0.80945,170500000.0
2008-03-18 21:26:00,0.80945,0.80945,0.8094,0.80945,177600000.0
2008-03-18 21:27:00,0.80945,0.80945,0.80935,0.80935,164000000.0
2008-03-18 21:28:00,0.80935,0.80955,0.80895,0.80955,202400000.0
2008-03-18 21:29:00,0.80955,0.80955,0.8088,0.809,508000000.0
2008-03-18 21:30:00,0.809,0.80935,0.809,0.80935,1292800000.0
2008-03-18 21:31:00,0.80935,0.80985,0.80935,0.8098,552500000.0
2008-03-18 21:32:00,0.8098,0.8098,0.8098,0.8098,1616000000.0
2008-03-18 21:33:00,0.8098,0.8098,0.80945,0.80945,956800000.0
2008-03-18 21:34:00,0.80945,0.8095,0.8094,0.8094,991200000.0
2008-03-18 21:35:00,0.8094,0.8096,0.8088,0.809,1636000000.0
2008-03-18 21:36:00,0.809,0.809,0.8089,0.809,1136000000.0
2008-03-18 21:37:00,0.809,0.8091,0.809,0.8091,1464000000.0
2008-03-18 21:38:00,0.8091,0.80925,0.8088,0.8088,961600000.0
2008-03-18 21:39:00,0.8088,0.8092,0.80875,0.8092,563200000.0
2008-03-18 21:40:00,0.8092,0.80935,0.80885,0.8089,281600000.0
2008-03-18 21:41:00,0.8089,0.809,0.8088,0.80895,823200000.0
2008-03-18 21:42:00,0.80895,0.80935,0.80895,0.80935,167200000.0
2008-03-18 21:43:00,0.80935,0.80935,0.809,0.809,743200000.0
2008-03-18 21:44:00,0.809,0.80925,0.809,0.80915,183200000.0
2008-03-18 21:45:00,0.80915,0.80915,0.80855,0.8089,496800000.0
2008-03-18 21:46:00,0.8089,0.8098,0.8089,0.80915,388300000.0
2008-03-18 21:47:00,0.80915,0.8099,0.8089,0.809,660600000.0
2008-03-18 21:48:00,0.809,0.80905,0.8086,0.8087,770400000.0
2008-03-18 21:49:00,0.8087,0.8089,0.8087,0.8089,506400000.0
2008-03-18 21:50:00,0.8089,0.8092,0.8088,0.8088,1225300000.0
2008-03-18 21:51:00,0.8089,0.809,0.8084,0.8084,1021600000.0
2008-03-18 21:52:00,0.8084,0.8089,0.808,0.808,576400000.0
2008-03-18 21:53:00,0.808,0.8084,0.8078,0.808,936000000.0
2008-03-18 21:54:00,0.808,0.808,0.80605,0.8074,670400000.0
2008-03-18 21:55:00,0.80735,0.808,0.8065,0.8078,605600000.0
2008-03-18 21:56:00,0.8081,0.8082,0.808,0.808,1080800000.0
2008-03-18 21:57:00,0.808,0.808,0.807,0.8078,1528100000.0
2008-03-18 21:58:00,0.8071,0.8079,0.807,0.8072,469600000.0
2008-03-18 21:59:00,0.8072,0.8077,0.8072,0.80755,1013600000.0
2008-03-18 22:00:00,0.80755,0.8078,0.80705,0.80705,884800000.0
2008-03-18 22:01:00,0.80685,0.8078,0.8066,0.8075,601600000.0
2008-03-18 22:02:00,0.8075,0.8076,0.8075,0.8076,329600000.0
2008-03-18 22:03:00,0.8076,0.8076,0.8075,0.8075,368000000.0
2008-03-18 22:04:00,0.8075,0.80765,0.8074,0.80765,223200000.0
2008-03-18 22:05:00,0.80765,0.80765,0.8076,0.80765,166400000.0
2008-03-18 22:06:00,0.80765,0.80765,0.80765,0.80765,161600000.0
2008-03-18 22:07:00,0.80765,0.8077,0.80765,0.8077,1098400000.0
2008-03-18 22:08:00,0.8077,0.8078,0.8077,0.8078,1137600000.0
2008-03-18 22:09:00,0.8078,0.8083,0.8077,0.8082,1248000000.0
2008-03-18 22:10:00,0.8082,0.8082,0.8073,0.8077,1537600000.0
2008-03-18 22:11:00,0.8076,0.80795,0.8075,0.80795,949200000.0
2008-03-18 22:12:00,0.80795,0.80795,0.807,0.807,1508800000.0
2008-03-18 22:13:00,0.8074,0.8075,0.80635,0.8067,1011100000.0
2008-03-18 22:14:00,0.8067,0.8071,0.8067,0.8069,1457600000.0
2008-03-18 22:15:00,0.8069,0.8069,0.8068,0.8069,1086400000.0
2008-03-18 22:16:00,0.8069,0.8076,0.80675,0.80705,1065600000.0
2008-03-18 22:17:00,0.80705,0.80765,0.80705,0.8073,1252000000.0
2008-03-18 22:18:00,0.8073,0.8074,0.8071,0.8073,1138400000.0
2008-03-18 22:19:00,0.8073,0.8075,0.8071,0.8075,1290400000.0
2008-03-18 22:20:00,0.8075,0.8075,0.807,0.807,590400000.0
2008-03-18 22:21:00,0.807,0.807,0.807,0.807,1476000000.0
2008-03-18 22:22:00,0.807,0.807,0.8068,0.8069,1424800000.0
2008-03-18 22:23:00,0.8069,0.80755,0.8068,0.8071,544000000.0
2008-03-18 22:24:00,0.8071,0.8072,0.807,0.807,1357600000.0
2008-03-18 22:25:00,0.807,0.807,0.8069,0.807,1214400000.0
2008-03-18 22:26:00,0.807,0.80705,0.807,0.80705,446400000.0
2008-03-18 22:27:00,0.80705,0.8071,0.80705,0.8071,491200000.0
2008-03-18 22:28:00,0.8071,0.8071,0.8071,0.8071,332800000.0
2008-03-18 22:29:00,0.8071,0.8071,0.8071,0.8071,360800000.0
2008-03-18 22:30:00,0.8071,0.8071,0.8071,0.8071,312000000.0
2008-03-18 22:31:00,0.8071,0.8071,0.8071,0.8071,384000000.0
2008-03-18 22:32:00,0.8071,0.8071,0.8071,0.8071,381600000.0
2008-03-18 22:33:00,0.80705,0.80745,0.8059,0.8064,287100000.0
2008-03-18 22:34:00,0.8064,0.8065,0.8059,0.806,464700000.0
2008-03-18 22:35:00,0.806,0.806,0.805,0.8057,273600000.0
2008-03-18 22:36:00,0.8057,0.8058,0.8051,0.8058,740800000.0
2008-03-18 22:37:00,0.8058,0.8058,0.8056,0.8056,703200000.0
2008-03-18 22:38:00,0.8056,0.8056,0.8054,0.8055,1012000000.0
2008-03-18 22:39:00,0.8055,0.8059,0.8051,0.80565,1032200000.0
2008-03-18 22:40:00,0.80565,0.80565,0.8055,0.8055,295200000.0
2008-03-18 22:41:00,0.8055,0.8055,0.8053,0.8053,722400000.0
2008-03-18 22:42:00,0.8053,0.8053,0.8052,0.8053,452800000.0
2008-03-18 22:43:00,0.8053,0.8053,0.8051,0.80525,462400000.0
2008-03-18 22:44:00,0.80525,0.80535,0.80515,0.8052,897600000.0
2008-03-18 22:45:00,0.8052,0.8054,0.8052,0.8054,1023200000.0
2008-03-18 22:46:00,0.8054,0.8057,0.8053,0.8053,1185600000.0
2008-03-18 22:47:00,0.8053,0.8054,0.8053,0.80535,870400000.0
2008-03-18 22:48:00,0.80535,0.8054,0.8053,0.8054,215200000.0
2008-03-18 22:49:00,0.8054,0.8054,0.8053,0.80535,414400000.0
2008-03-18 22:50:00,0.80535,0.80565,0.80535,0.80535,940800000.0
2008-03-18 22:51:00,0.80535,0.8062,0.80525,0.8062,485600000.0
2008-03-18 22:52:00,0.8061,0.8062,0.8059,0.8061,1116800000.0
2008-03-18 22:53:00,0.8061,0.8061,0.806,0.8061,1468800000.0
2008-03-18 22:54:00,0.8061,0.8061,0.8061,0.8061,1483200000.0
2008-03-18 22:55:00,0.8061,0.8061,0.8061,0.8061,72000000.0
2008-03-18 22:56:00,0.8063,0.8067,0.8061,0.8066,638400000.0
2008-03-18 22:57:00,0.8066,0.8066,0.8066,0.8066,608000000.0
2008-03-18 22:58:00,0.8066,0.8066,0.8065,0.8066,457600000.0
2008-03-18 22:59:00,0.8066,0.8066,0.8064,0.8064,854400000.0
2008-03-18 23:00:00,0.8064,0.8064,0.806,0.8062,1243200000.0
2008-03-18 23:01:00,0.8062,0.8062,0.8062,0.8062,61600000.0
2008-03-18 23:02:00,0.8063,0.8063,0.8063,0.8063,526400000.0
2008-03-18 23:03:00,0.8063,0.8063,0.8063,0.8063,1201600000.0
2008-03-18 23:04:00,0.8063,0.8064,0.8063,0.8064,1065600000.0
2008-03-18 23:05:00,0.8064,0.8065,0.8064,0.8065,1215200000.0
2008-03-18 23:06:00,0.8065,0.8065,0.8064,0.8065,1220800000.0
2008-03-18 23:07:00,0.8065,0.8066,0.8065,0.8066,1284000000.0
2008-03-18 23:08:00,0.8066,0.8066,0.8066,0.8066,1600800000.0
2008-03-18 23:09:00,0.8066,0.8067,0.8066,0.8067,1380000000.0
2008-03-18 23:10:00,0.8067,0.8068,0.8067,0.8068,1226400000.0
2008-03-18 23:11:00,0.8068,0.8072,0.8068,0.8072,1612800000.0
2008-03-18 23:12:00,0.8072,0.8073,0.8067,0.8071,1543200000.0
2008-03-18 23:13:00,0.8071,0.8071,0.8071,0.8071,1215200000.0
2008-03-18 23:14:00,0.8071,0.8071,0.8071,0.8071,1254400000.0
2008-03-18 23:15:00,0.8071,0.8071,0.8071,0.8071,1237600000.0
2008-03-18 23:16:00,0.8071,0.8074,0.8071,0.8074,1209600000.0
2008-03-18 23:17:00,0.8074,0.8074,0.8073,0.8073,300000000.0
2008-03-18 23:18:00,0.8075,0.8077,0.80679,0.80759,66800000.0
2008-03-18 23:19:00,0.8074,0.8075,0.8074,0.8075,1036000000.0
2008-03-18 23:20:00,0.8075,0.8075,0.8075,0.8075,1370000000.0
2008-03-18 23:21:00,0.8075,0.8075,0.8075,0.8075,1455600000.0
2008-03-18 23:22:00,0.8075,0.8076,0.8075,0.8076,1324800000.0
2008-03-18 23:23:00,0.8076,0.8078,0.8076,0.8078,1238000000.0
2008-03-18 23:24:00,0.8078,0.8079,0.8078,0.8078,1209600000.0
2008-03-18 23:25:00,0.8078,0.8078,0.8075,0.8075,1376800000.0
2008-03-18 23:26:00,0.8075,0.8077,0.8075,0.8077,1388800000.0
2008-03-18 23:27:00,0.8077,0.8077,0.8077,0.8077,1232000000.0
2008-03-18 23:28:00,0.8077,0.8077,0.8077,0.8077,1248800000.0
2008-03-18 23:29:00,0.8077,0.8077,0.8077,0.8077,1260000000.0
2008-03-18 23:30:00,0.8077,0.808,0.8077,0.8079,1338400000.0
2008-03-18 23:31:00,0.8079,0.8081,0.8079,0.8081,1128000000.0
2008-03-18 23:32:00,0.8081,0.8082,0.8081,0.8082,1561600000.0
2008-03-18 23:33:00,0.8082,0.8082,0.8082,0.8082,1803200000.0
2008-03-18 23:34:00,0.8083,0.809,0.8083,0.809,467600000.0
2008-03-18 23:35:00,0.809,0.809,0.809,0.809,88800000.0
2008-03-18 23:36:00,0.809,0.8094,0.809,0.8093,641100000.0
2008-03-18 23:37:00,0.8093,0.80965,0.809,0.8094,603200000.0
2008-03-18 23:38:00,0.8094,0.8098,0.8092,0.8094,717600000.0
2008-03-18 23:39:00,0.8094,0.8104,0.8094,0.8098,848200000.0
2008-03-18 23:40:00,0.8098,0.8098,0.8094,0.8097,285500000.0
2008-03-18 23:41:00,0.8097,0.8097,0.8097,0.8097,1178100000.0
2008-03-18 23:42:00,0.8097,0.8097,0.8097,0.8097,1838700000.0
2008-03-18 23:43:00,0.8097,0.8102,0.8097,0.8097,1600400000.0
2008-03-18 23:44:00,0.8097,0.8102,0.8097,0.8101,1028100000.0
2008-03-18 23:45:00,0.8101,0.8101,0.8097,0.8097,732000000.0
2008-03-18 23:46:00,0.8097,0.8097,0.8097,0.8097,2034900000.0
2008-03-18 23:47:00,0.8097,0.8108,0.8097,0.8105,1033200000.0
2008-03-18 23:48:00,0.8105,0.8114,0.8104,0.8105,651300000.0
2008-03-18 23:49:00,0.81065,0.8107,0.8104,0.8105,1535900000.0
2008-03-18 23:50:00,0.8105,0.8113,0.8105,0.81055,1047300000.0
2008-03-18 23:51:00,0.81055,0.8113,0.8105,0.8105,1168500000.0
2008-03-18 23:52:00,0.8105,0.8109,0.8105,0.8108,1952300000.0
2008-03-18 23:53:00,0.8108,0.8108,0.8108,0.8108,2067200000.0
2008-03-18 23:54:00,0.8108,0.8108,0.8098,0.8102,1107700000.0
2008-03-18 23:55:00,0.8101,0.8102,0.8101,0.8102,1873900000.0
2008-03-18 23:56:00,0.8102,0.8103,0.8097,0.8099,1101400000.0
2008-03-18 23:57:00,0.8099,0.8101,0.8099,0.8099,812900000.0
2008-03-18 23:58:00,0.8099,0.8099,0.809,0.8091,330100000.0
2008-03-18 23:59:00,0.8091,0.80945,0.80905,0.80945,386800000.0
2008-03-19 00:00:00,0.80945,0.80945,0.809,0.8091,1519600000.0
2008-03-19 00:01:00,0.8091,0.8104,0.8091,0.8099,465000000.0
2008-03-19 00:02:00,0.8099,0.81045,0.8099,0.8102,758900000.0
2008-03-19 00:03:00,0.8102,0.81035,0.8101,0.81025,682500000.0
2008-03-19 00:04:00,0.81025,0.8109,0.8102,0.8109,695400000.0
2008-03-19 00:05:00,0.8109,0.8114,0.8102,0.8114,1191100000.0
2008-03-19 00:06:00,0.8114,0.8124,0.8114,0.8123,532600000.0
2008-03-19 00:07:00,0.8123,0.8135,0.8123,0.8135,301400000.0
2008-03-19 00:08:00,0.8135,0.814,0.8128,0.813,674300000.0
2008-03-19 00:09:00,0.813,0.8135,0.81295,0.8135,1086600000.0
2008-03-19 00:10:00,0.8135,0.8146,0.8132,0.8137,904700000.0
2008-03-19 00:11:00,0.8137,0.814,0.8137,0.8138,653400000.0
2008-03-19 00:12:00,0.8138,0.8139,0.813,0.813,949000000.0
2008-03-19 00:13:00,0.813,0.8136,0.813,0.8136,1136800000.0
2008-03-19 00:14:00,0.8136,0.814,0.8135,0.814,1220800000.0
2008-03-19 00:15:00,0.814,0.8145,0.814,0.8142,811000000.0
2008-03-19 00:16:00,0.8142,0.8145,0.8142,0.8145,756700000.0
2008-03-19 00:17:00,0.8145,0.8145,0.8144,0.8144,692600000.0
2008-03-19 00:18:00,0.8147,0.8147,0.8143,0.8143,1205400000.0
2008-03-19 00:19:00,0.8143,0.8148,0.8142,0.8147,976100000.0
2008-03-19 00:20:00,0.8147,0.8148,0.8145,0.8145,1054500000.0
2008-03-19 00:21:00,0.8145,0.8145,0.8136,0.8137,1175900000.0
2008-03-19 00:22:00,0.8137,0.8143,0.8134,0.8142,1064100000.0
2008-03-19 00:23:00,0.8142,0.8143,0.8137,0.8138,1140000000.0
2008-03-19 00:24:00,0.8138,0.8139,0.8137,0.8138,1050800000.0
2008-03-19 00:25:00,0.8138,0.8138,0.8137,0.8137,1226400000.0
2008-03-19 00:26:00,0.8137,0.8137,0.8134,0.8135,1245200000.0
2008-03-19 00:27:00,0.8135,0.8135,0.8129,0.813,1199100000.0
2008-03-19 00:28:00,0.813,0.8131,0.8126,0.813,598100000.0
2008-03-19 00:29:00,0.8131,0.8131,0.8126,0.8129,723700000.0
2008-03-19 00:30:00,0.8129,0.8133,0.8128,0.8133,1000200000.0
2008-03-19 00:31:00,0.8133,0.8133,0.8133,0.8133,1192800000.0
2008-03-19 00:32:00,0.8133,0.8133,0.8132,0.8132,751100000.0
2008-03-19 00:33:00,0.8132,0.8133,0.8132,0.81325,899700000.0
2008-03-19 00:34:00,0.81325,0.81345,0.81325,0.81345,344800000.0
2008-03-19 00:35:00,0.81345,0.81375,0.81345,0.8137,928500000.0
2008-03-19 00:36:00,0.8137,0.8137,0.81365,0.81365,1112000000.0
2008-03-19 00:37:00,0.81365,0.81365,0.8132,0.8135,1027400000.0
2008-03-19 00:38:00,0.8135,0.8136,0.8134,0.8134,1300200000.0
2008-03-19 00:39:00,0.8134,0.8134,0.8133,0.8134,1468200000.0
2008-03-19 00:40:00,0.8134,0.8136,0.8134,0.8136,1249200000.0
2008-03-19 00:41:00,0.8136,0.8137,0.8136,0.8137,1232000000.0
2008-03-19 00:42:00,0.8137,0.8139,0.8137,0.8139,1226400000.0
2008-03-19 00:43:00,0.8139,0.8141,0.81375,0.81375,1214400000.0
2008-03-19 00:44:00,0.81375,0.8142,0.81375,0.8138,804800000.0
2008-03-19 00:45:00,0.8138,0.8139,0.81375,0.81375,300400000.0
2008-03-19 00:46:00,0.81375,0.81375,0.81355,0.81365,345200000.0
2008-03-19 00:47:00,0.81365,0.81375,0.8133,0.81375,492700000.0
2008-03-19 00:48:00,0.81375,0.81375,0.8132,0.8132,745300000.0
2008-03-19 00:49:00,0.81335,0.81335,0.8133,0.81335,388000000.0
2008-03-19 00:50:00,0.81335,0.81335,0.812,0.812,450000000.0
2008-03-19 00:51:00,0.812,0.8124,0.812,0.8121,1447600000.0
2008-03-19 00:52:00,0.8121,0.8123,0.8116,0.812,1211600000.0
2008-03-19 00:53:00,0.812,0.8126,0.8118,0.8119,916600000.0
2008-03-19 00:54:00,0.8119,0.812,0.8119,0.812,801700000.0
2008-03-19 00:55:00,0.812,0.812,0.812,0.812,702100000.0
2008-03-19 00:56:00,0.812,0.8123,0.8118,0.8122,633600000.0
2008-03-19 00:57:00,0.8122,0.8122,0.8114,0.812,783600000.0
2008-03-19 00:58:00,0.812,0.8125,0.8116,0.8117,824100000.0
2008-03-19 00:59:00,0.8117,0.8117,0.8114,0.8114,1702800000.0
2008-03-19 01:00:00,0.8114,0.8115,0.8114,0.8114,1848700000.0
2008-03-19 01:01:00,0.8114,0.8115,0.8108,0.8114,1651000000.0
2008-03-19 01:02:00,0.8114,0.8114,0.8111,0.8114,178400000.0
2008-03-19 01:03:00,0.8114,0.8114,0.8114,0.8114,44200000.0
2008-03-19 01:04:00,0.8114,0.8114,0.8114,0.8114,43800000.0
2008-03-19 01:05:00,0.8114,0.8114,0.8113,0.8114,206400000.0
2008-03-19 01:06:00,0.8114,0.8114,0.8114,0.8114,44400000.0
2008-03-19 01:07:00,0.8114,0.8114,0.8114,0.8114,44000000.0
2008-03-19 01:08:00,0.8114,0.8115,0.8114,0.8114,538600000.0
2008-03-19 01:09:00,0.8114,0.8114,0.8114,0.8114,44200000.0
2008-03-19 01:10:00,0.8114,0.8114,0.8112,0.8112,364800000.0
2008-03-19 01:11:00,0.8112,0.8113,0.8112,0.8112,1471400000.0
2008-03-19 01:12:00,0.8112,0.8112,0.8112,0.8112,1498200000.0
2008-03-19 01:13:00,0.8112,0.8112,0.8106,0.81075,1214000000.0
2008-03-19 01:14:00,0.81075,0.8111,0.8106,0.8106,1194400000.0
2008-03-19 01:15:00,0.8106,0.8108,0.8106,0.8108,1243200000.0
2008-03-19 01:16:00,0.8108,0.811,0.8108,0.8108,1230600000.0
2008-03-19 01:17:00,0.8108,0.8111,0.8108,0.8111,1226400000.0
2008-03-19 01:18:00,0.8111,0.8111,0.811,0.8111,1254000000.0
2008-03-19 01:19:00,0.8111,0.8111,0.8109,0.8109,546800000.0
2008-03-19 01:20:00,0.811,0.811,0.8102,0.8107,1066000000.0
2008-03-19 01:21:00,0.8107,0.8107,0.8104,0.8107,1288400000.0
2008-03-19 01:22:00,0.8107,0.8109,0.8107,0.8109,1271900000.0
2008-03-19 01:23:00,0.8109,0.8109,0.8109,0.8109,1248800000.0
2008-03-19 01:24:00,0.8109,0.8111,0.8108,0.8108,1056700000.0
2008-03-19 01:25:00,0.8108,0.8109,0.8108,0.8109,1310400000.0
2008-03-19 01:26:00,0.8109,0.8118,0.8108,0.8116,1002600000.0
2008-03-19 01:27:00,0.8116,0.8116,0.8116,0.8116,462000000.0
2008-03-19 01:28:00,0.8116,0.8117,0.8114,0.8115,1230700000.0
2008-03-19 01:29:00,0.8115,0.8115,0.8115,0.8115,1850000000.0
2008-03-19 01:30:00,0.8115,0.8116,0.8115,0.8116,1307100000.0
2008-03-19 01:31:00,0.8116,0.8116,0.8116,0.8116,1287600000.0
2008-03-19 01:32:00,0.8116,0.8116,0.8116,0.8116,1230200000.0
2008-03-19 01:33:00,0.8116,0.8116,0.8116,0.8116,1270200000.0
2008-03-19 01:34:00,0.8116,0.8117,0.8116,0.8116,1306400000.0
2008-03-19 01:35:00,0.8116,0.8116,0.8114,0.8116,1258600000.0
2008-03-19 01:36:00,0.8116,0.8116,0.8113,0.8114,1209000000.0
2008-03-19 01:37:00,0.8114,0.8114,0.8114,0.8114,1226400000.0
2008-03-19 01:38:00,0.8114,0.8116,0.8114,0.8115,1232000000.0
2008-03-19 01:39:00,0.8115,0.8115,0.8113,0.8115,1249600000.0
2008-03-19 01:40:00,0.8115,0.8115,0.8115,0.8115,1243200000.0
2008-03-19 01:41:00,0.8115,0.8115,0.8114,0.8115,1206600000.0
2008-03-19 01:42:00,0.8115,0.8121,0.8115,0.8121,1269400000.0
2008-03-19 01:43:00,0.8121,0.81215,0.81205,0.81215,1477000000.0
2008-03-19 01:44:00,0.81215,0.8126,0.81215,0.81225,731000000.0
2008-03-19 01:45:00,0.81225,0.81235,0.81215,0.81235,1220800000.0
2008-03-19 01:46:00,0.81235,0.81235,0.81235,0.81235,1187200000.0
2008-03-19 01:47:00,0.81235,0.81235,0.8123,0.8123,843900000.0
2008-03-19 01:48:00,0.8123,0.8123,0.81205,0.8122,72000000.0
2008-03-19 01:49:00,0.8122,0.8122,0.81175,0.81185,820700000.0
2008-03-19 01:50:00,0.81185,0.812,0.8117,0.8118,357800000.0
2008-03-19 01:51:00,0.8118,0.812,0.8118,0.812,128800000.0
2008-03-19 01:52:00,0.812,0.812,0.8117,0.8117,72100000.0
2008-03-19 01:53:00,0.8117,0.8117,0.8115,0.8117,65900000.0
2008-03-19 01:54:00,0.8117,0.8117,0.8117,0.8117,43800000.0
2008-03-19 01:55:00,0.8117,0.8117,0.8117,0.8117,68900000.0
2008-03-19 01:56:00,0.8117,0.8117,0.8117,0.8117,43600000.0
2008-03-19 01:57:00,0.8117,0.8117,0.8117,0.8117,43200000.0
2008-03-19 01:58:00,0.8117,0.8117,0.8108,0.8108,76400000.0
2008-03-19 01:59:00,0.81065,0.81065,0.80945,0.80985,529000000.0
2008-03-19 02:00:00,0.80985,0.8099,0.80945,0.8095,270900000.0
2008-03-19 02:01:00,0.8095,0.8095,0.8095,0.8095,225800000.0
2008-03-19 02:02:00,0.8095,0.81005,0.80915,0.81005,680000000.0
2008-03-19 02:03:00,0.81005,0.81015,0.80985,0.81005,881900000.0
2008-03-19 02:04:00,0.81005,0.8101,0.8099,0.8101,85400000.0
2008-03-19 02:05:00,0.8101,0.8101,0.8099,0.8099,63300000.0
2008-03-19 02:06:00,0.8099,0.8099,0.809,0.809,112100000.0
2008-03-19 02:07:00,0.809,0.8094,0.809,0.8094,98700000.0
2008-03-19 02:08:00,0.8094,0.8097,0.8094,0.8097,89200000.0
2008-03-19 02:09:00,0.8097,0.8097,0.80915,0.8095,214900000.0
2008-03-19 02:10:00,0.8095,0.8096,0.80935,0.8094,132300000.0
2008-03-19 02:11:00,0.8094,0.8095,0.8094,0.8095,76900000.0
2008-03-19 02:12:00,0.8095,0.80965,0.8095,0.8096,88900000.0
2008-03-19 02:13:00,0.8096,0.8098,0.8096,0.8096,65400000.0
2008-03-19 02:14:00,0.8096,0.8096,0.8096,0.8096,66300000.0
2008-03-19 02:15:00,0.8096,0.8096,0.8096,0.8096,65100000.0
2008-03-19 02:16:00,0.8096,0.8103,0.8096,0.8103,291800000.0
2008-03-19 02:17:00,0.8103,0.8104,0.8103,0.8104,86000000.0
2008-03-19 02:18:00,0.8104,0.8105,0.8102,0.8102,86600000.0
2008-03-19 02:19:00,0.8102,0.8105,0.8102,0.8105,65700000.0
2008-03-19 02:20:00,0.8105,0.8105,0.8105,0.8105,169700000.0
2008-03-19 02:21:00,0.8105,0.8106,0.8105,0.8106,77200000.0
2008-03-19 02:22:00,0.8106,0.8108,0.8106,0.8108,76000000.0
2008-03-19 02:23:00,0.8108,0.811,0.8107,0.8108,220000000.0
2008-03-19 02:24:00,0.8108,0.8108,0.81075,0.81075,120600000.0
2008-03-19 02:25:00,0.81075,0.81075,0.8106,0.8106,97200000.0
2008-03-19 02:26:00,0.8106,0.8106,0.8105,0.8106,67000000.0
2008-03-19 02:27:00,0.8106,0.81065,0.8105,0.8106,82300000.0
2008-03-19 02:28:00,0.8106,0.81075,0.8106,0.81075,162400000.0
2008-03-19 02:29:00,0.81075,0.81075,0.8105,0.8105,137700000.0
2008-03-19 02:30:00,0.8105,0.8105,0.8101,0.8102,309900000.0
2008-03-19 02:31:00,0.8102,0.81035,0.81015,0.81035,940800000.0
2008-03-19 02:32:00,0.81035,0.81055,0.81035,0.81055,573600000.0
2008-03-19 02:33:00,0.81055,0.81055,0.8105,0.81055,176800000.0
2008-03-19 02:34:00,0.81055,0.8106,0.81055,0.8106,162400000.0
2008-03-19 02:35:00,0.8106,0.8106,0.8106,0.8106,67200000.0
2008-03-19 02:36:00,0.8106,0.8106,0.8106,0.8106,66300000.0
2008-03-19 02:37:00,0.8106,0.8106,0.8106,0.8106,66000000.0
2008-03-19 02:38:00,0.8106,0.8106,0.8106,0.8106,64500000.0
2008-03-19 02:39:00,0.8106,0.8106,0.81055,0.81055,78100000.0
2008-03-19 02:40:00,0.81055,0.81055,0.8105,0.81055,175200000.0
2008-03-19 02:41:00,0.81055,0.8106,0.81055,0.8106,314400000.0
2008-03-19 02:42:00,0.8106,0.8111,0.8106,0.81105,489200000.0
2008-03-19 02:43:00,0.81105,0.8115,0.81095,0.8115,256300000.0
2008-03-19 02:44:00,0.8115,0.8116,0.811,0.811,85700000.0
2008-03-19 02:45:00,0.811,0.8113,0.811,0.8113,68400000.0
2008-03-19 02:46:00,0.8113,0.8114,0.8112,0.8114,92000000.0
2008-03-19 02:47:00,0.8114,0.8116,0.8114,0.8116,82800000.0
2008-03-19 02:48:00,0.8116,0.8116,0.8114,0.8114,65700000.0
2008-03-19 02:49:00,0.8114,0.8115,0.81115,0.8115,132300000.0
2008-03-19 02:50:00,0.8115,0.8115,0.8113,0.8115,74600000.0
2008-03-19 02:51:00,0.8115,0.8115,0.8115,0.8115,65400000.0
2008-03-19 02:52:00,0.8115,0.8115,0.8114,0.8115,72300000.0
2008-03-19 02:53:00,0.8115,0.8115,0.81125,0.81125,79300000.0
2008-03-19 02:54:00,0.81125,0.81125,0.81115,0.81115,68500000.0
2008-03-19 02:55:00,0.81115,0.8112,0.811,0.8112,81000000.0
2008-03-19 02:56:00,0.8112,0.81135,0.81105,0.81105,397300000.0
2008-03-19 02:57:00,0.81105,0.81125,0.811,0.811,787500000.0
2008-03-19 02:58:00,0.811,0.8112,0.811,0.8112,85300000.0
2008-03-19 02:59:00,0.8112,0.8112,0.81075,0.811,174900000.0
2008-03-19 03:00:00,0.811,0.811,0.8105,0.81065,390800000.0
2008-03-19 03:01:00,0.81065,0.8115,0.8106,0.8114,281000000.0
2008-03-19 03:02:00,0.8114,0.8115,0.8111,0.8115,126300000.0
2008-03-19 03:03:00,0.8115,0.8115,0.8111,0.8111,190800000.0
2008-03-19 03:04:00,0.8111,0.8115,0.8111,0.81115,635700000.0
2008-03-19 03:05:00,0.81115,0.81115,0.8111,0.81115,833600000.0
2008-03-19 03:06:00,0.81115,0.81145,0.811,0.81125,807100000.0
2008-03-19 03:07:00,0.8112,0.8112,0.8108,0.811,452300000.0
2008-03-19 03:08:00,0.811,0.8112,0.8108,0.811,220100000.0
2008-03-19 03:09:00,0.811,0.81125,0.8108,0.81125,194500000.0
2008-03-19 03:10:00,0.81125,0.81125,0.81125,0.81125,65400000.0
2008-03-19 03:11:00,0.81125,0.81125,0.81125,0.81125,63900000.0
2008-03-19 03:12:00,0.81125,0.81125,0.81125,0.81125,65100000.0
2008-03-19 03:13:00,0.81125,0.81125,0.81085,0.8112,122900000.0
2008-03-19 03:14:00,0.8112,0.8112,0.8112,0.8112,64800000.0
2008-03-19 03:15:00,0.8112,0.8113,0.81095,0.8113,108600000.0
2008-03-19 03:16:00,0.8113,0.8114,0.81085,0.8112,190800000.0
2008-03-19 03:17:00,0.8112,0.8113,0.811,0.811,78200000.0
2008-03-19 03:18:00,0.811,0.8115,0.811,0.8115,72300000.0
2008-03-19 03:19:00,0.8115,0.8118,0.8115,0.8118,88200000.0
2008-03-19 03:20:00,0.8118,0.81185,0.811,0.8115,202600000.0
2008-03-19 03:21:00,0.8115,0.8116,0.8115,0.8116,65400000.0
2008-03-19 03:22:00,0.8116,0.8116,0.8116,0.8116,65400000.0
2008-03-19 03:23:00,0.8116,0.8122,0.8116,0.81185,120700000.0
2008-03-19 03:24:00,0.81185,0.8121,0.8116,0.8117,231800000.0
2008-03-19 03:25:00,0.8117,0.8117,0.8117,0.8117,65700000.0
2008-03-19 03:26:00,0.8117,0.8118,0.8117,0.8118,65700000.0
2008-03-19 03:27:00,0.8118,0.8118,0.8118,0.8118,66300000.0
2008-03-19 03:28:00,0.8118,0.8118,0.8118,0.8118,66300000.0
2008-03-19 03:29:00,0.8118,0.812,0.8118,0.812,66100000.0
2008-03-19 03:30:00,0.812,0.812,0.8116,0.8116,67000000.0
2008-03-19 03:31:00,0.8116,0.81205,0.8116,0.8119,83100000.0
2008-03-19 03:32:00,0.8119,0.8122,0.8119,0.812,119300000.0
2008-03-19 03:33:00,0.812,0.8122,0.812,0.8121,65700000.0
2008-03-19 03:34:00,0.8121,0.8121,0.812,0.812,116600000.0
2008-03-19 03:35:00,0.812,0.8121,0.8119,0.812,76300000.0
2008-03-19 03:36:00,0.812,0.812,0.8119,0.8119,65700000.0
2008-03-19 03:37:00,0.8119,0.81215,0.8117,0.8118,208300000.0
2008-03-19 03:38:00,0.8118,0.8119,0.8118,0.8119,77200000.0
2008-03-19 03:39:00,0.8119,0.8119,0.8119,0.8119,65700000.0
2008-03-19 03:40:00,0.8119,0.812,0.8119,0.812,66000000.0
2008-03-19 03:41:00,0.812,0.8125,0.812,0.8123,76900000.0
2008-03-19 03:42:00,0.8123,0.8124,0.8123,0.8124,66900000.0
2008-03-19 03:43:00,0.8124,0.8124,0.8124,0.8124,66900000.0
2008-03-19 03:44:00,0.8124,0.8124,0.8124,0.8124,65700000.0
2008-03-19 03:45:00,0.8124,0.8125,0.8123,0.8123,69500000.0
2008-03-19 03:46:00,0.8123,0.8124,0.8122,0.8124,68900000.0
2008-03-19 03:47:00,0.8124,0.813,0.8124,0.813,150700000.0
2008-03-19 03:48:00,0.813,0.8131,0.813,0.81305,144400000.0
2008-03-19 03:49:00,0.81305,0.8137,0.81305,0.8135,130500000.0
2008-03-19 03:50:00,0.8135,0.8135,0.8132,0.8132,65900000.0
2008-03-19 03:51:00,0.8132,0.8133,0.8129,0.8129,67500000.0
2008-03-19 03:52:00,0.8129,0.81305,0.8128,0.81305,106200000.0
2008-03-19 03:53:00,0.81305,0.81305,0.8126,0.8129,154800000.0
2008-03-19 03:54:00,0.8129,0.8129,0.8127,0.8127,66000000.0
2008-03-19 03:55:00,0.8127,0.8129,0.8127,0.8127,64500000.0
2008-03-19 03:56:00,0.8127,0.8129,0.8126,0.8127,66000000.0
2008-03-19 03:57:00,0.8127,0.813,0.8127,0.8129,72100000.0
2008-03-19 03:58:00,0.8129,0.8132,0.8129,0.8132,71300000.0
2008-03-19 03:59:00,0.8132,0.8133,0.8129,0.8133,71000000.0
2008-03-19 04:00:00,0.8133,0.8133,0.8133,0.8133,66000000.0
2008-03-19 04:01:00,0.8133,0.8135,0.8133,0.8135,72800000.0
2008-03-19 04:02:00,0.8135,0.8135,0.8135,0.8135,65700000.0
2008-03-19 04:03:00,0.8135,0.8135,0.81325,0.8133,59300000.0
2008-03-19 04:04:00,0.8133,0.8135,0.8133,0.8134,73100000.0
2008-03-19 04:05:00,0.8134,0.814,0.8133,0.8137,129200000.0
2008-03-19 04:06:00,0.8137,0.8141,0.8137,0.814,69800000.0
2008-03-19 04:07:00,0.814,0.8144,0.814,0.8144,77400000.0
2008-03-19 04:08:00,0.8144,0.8144,0.8142,0.8142,65400000.0
2008-03-19 04:09:00,0.8142,0.8143,0.8142,0.8142,66300000.0
2008-03-19 04:10:00,0.8142,0.815,0.8141,0.8149,153600000.0
2008-03-19 04:11:00,0.8149,0.8149,0.8143,0.8144,70500000.0
2008-03-19 04:12:00,0.8144,0.8144,0.8142,0.8144,67300000.0
2008-03-19 04:13:00,0.8144,0.8145,0.8144,0.8145,87600000.0
2008-03-19 04:14:00,0.8145,0.8145,0.8143,0.8145,87500000.0
2008-03-19 04:15:00,0.8145,0.8145,0.8142,0.8142,65700000.0
2008-03-19 04:16:00,0.8142,0.8145,0.8142,0.8143,69600000.0
2008-03-19 04:17:00,0.8143,0.8143,0.814,0.814,71800000.0
2008-03-19 04:18:00,0.814,0.8142,0.814,0.814,64800000.0
2008-03-19 04:19:00,0.814,0.8141,0.8139,0.814,69000000.0
2008-03-19 04:20:00,0.814,0.814,0.8139,0.814,65400000.0
2008-03-19 04:21:00,0.814,0.81415,0.8139,0.8139,66300000.0
2008-03-19 04:22:00,0.8139,0.8143,0.8138,0.814,77900000.0
2008-03-19 04:23:00,0.814,0.814,0.814,0.814,69200000.0
2008-03-19 04:24:00,0.814,0.8143,0.814,0.8143,69000000.0
2008-03-19 04:25:00,0.8143,0.8143,0.8141,0.8141,67600000.0
2008-03-19 04:26:00,0.8141,0.8143,0.814,0.814,74700000.0
2008-03-19 04:27:00,0.814,0.814,0.81395,0.814,266500000.0
2008-03-19 04:28:00,0.814,0.814,0.814,0.814,66000000.0
2008-03-19 04:29:00,0.814,0.814,0.814,0.814,66300000.0
2008-03-19 04:30:00,0.814,0.8146,0.814,0.8145,69200000.0
2008-03-19 04:31:00,0.8145,0.8145,0.81415,0.81445,70200000.0
2008-03-19 04:32:00,0.81445,0.8145,0.8143,0.8143,69100000.0
2008-03-19 04:33:00,0.8143,0.8145,0.8143,0.8144,66600000.0
2008-03-19 04:34:00,0.8144,0.8144,0.8143,0.8144,70100000.0
2008-03-19 04:35:00,0.8144,0.8144,0.8143,0.81435,246700000.0
2008-03-19 04:36:00,0.81435,0.81435,0.8141,0.8142,157600000.0
2008-03-19 04:37:00,0.8142,0.8144,0.8142,0.8144,66300000.0
2008-03-19 04:38:00,0.8144,0.8144,0.8144,0.8144,67500000.0
2008-03-19 04:39:00,0.8144,0.8144,0.8144,0.8144,66900000.0
2008-03-19 04:40:00,0.8144,0.8144,0.8143,0.8143,66300000.0
2008-03-19 04:41:00,0.8143,0.8143,0.8141,0.8141,66800000.0
2008-03-19 04:42:00,0.8141,0.8141,0.814,0.814,89200000.0
2008-03-19 04:43:00,0.814,0.8141,0.814,0.814,66900000.0
2008-03-19 04:44:00,0.814,0.814,0.814,0.814,66300000.0
2008-03-19 04:45:00,0.814,0.814,0.814,0.814,65700000.0
2008-03-19 04:46:00,0.814,0.814,0.8139,0.814,66000000.0
2008-03-19 04:47:00,0.814,0.8141,0.8139,0.814,85200000.0
2008-03-19 04:48:00,0.814,0.814,0.8139,0.8139,74600000.0
2008-03-19 04:49:00,0.8139,0.814,0.8139,0.8139,66000000.0
2008-03-19 04:50:00,0.8139,0.814,0.8139,0.814,70800000.0
2008-03-19 04:51:00,0.814,0.814,0.814,0.814,66300000.0
2008-03-19 04:52:00,0.814,0.814,0.8139,0.8139,66600000.0
2008-03-19 04:53:00,0.8139,0.8139,0.8139,0.8139,61500000.0
2008-03-19 04:54:00,0.8139,0.8139,0.8138,0.8138,67100000.0
2008-03-19 04:55:00,0.8138,0.8138,0.8138,0.8138,66900000.0
2008-03-19 04:56:00,0.8138,0.814,0.8138,0.8139,66600000.0
2008-03-19 04:57:00,0.8139,0.8141,0.8139,0.814,75900000.0
2008-03-19 04:58:00,0.814,0.814,0.814,0.814,66300000.0
2008-03-19 04:59:00,0.814,0.81415,0.814,0.8141,119400000.0
2008-03-19 05:00:00,0.8141,0.8142,0.8141,0.8142,74200000.0
2008-03-19 05:01:00,0.8142,0.8142,0.8142,0.8142,67800000.0
2008-03-19 05:02:00,0.8142,0.8142,0.8142,0.8142,66600000.0
2008-03-19 05:03:00,0.8142,0.8142,0.8142,0.8142,66300000.0
2008-03-19 05:04:00,0.8142,0.8142,0.8142,0.8142,65400000.0
2008-03-19 05:05:00,0.8142,0.8144,0.8142,0.8143,65400000.0
2008-03-19 05:06:00,0.8143,0.8143,0.8139,0.8139,68800000.0
2008-03-19 05:07:00,0.8139,0.8139,0.8139,0.8139,66000000.0
2008-03-19 05:08:00,0.8139,0.8139,0.8139,0.8139,66000000.0
2008-03-19 05:09:00,0.8139,0.814,0.8138,0.8139,68900000.0
2008-03-19 05:10:00,0.8139,0.8139,0.8139,0.8139,65700000.0
2008-03-19 05:11:00,0.8139,0.8139,0.8139,0.8139,67200000.0
2008-03-19 05:12:00,0.8139,0.8139,0.8139,0.8139,52200000.0
2008-03-19 05:13:00,0.8139,0.8139,0.8138,0.8139,53100000.0
2008-03-19 05:14:00,0.8139,0.8139,0.8139,0.8139,66000000.0
2008-03-19 05:15:00,0.8139,0.8139,0.8139,0.8139,66300000.0
2008-03-19 05:16:00,0.8139,0.8139,0.8139,0.8139,66300000.0
2008-03-19 05:17:00,0.8139,0.8139,0.8139,0.8139,65700000.0
2008-03-19 05:18:00,0.8139,0.81395,0.8139,0.81395,52200000.0
2008-03-19 05:19:00,0.81395,0.81395,0.81375,0.81375,507800000.0
2008-03-19 05:20:00,0.81375,0.8138,0.81375,0.8138,514900000.0
2008-03-19 05:21:00,0.8138,0.8139,0.8138,0.8139,65400000.0
2008-03-19 05:22:00,0.8139,0.81395,0.8139,0.8139,70300000.0
2008-03-19 05:23:00,0.8139,0.8139,0.8139,0.8139,65100000.0
2008-03-19 05:24:00,0.8139,0.814,0.8139,0.814,65200000.0
2008-03-19 05:25:00,0.814,0.814,0.814,0.814,66600000.0
2008-03-19 05:26:00,0.814,0.814,0.814,0.814,66000000.0
2008-03-19 05:27:00,0.814,0.814,0.814,0.814,66600000.0
2008-03-19 05:28:00,0.814,0.814,0.8139,0.814,66600000.0
2008-03-19 05:29:00,0.814,0.814,0.814,0.814,66600000.0
2008-03-19 05:30:00,0.814,0.814,0.814,0.814,65400000.0
2008-03-19 05:31:00,0.814,0.814,0.814,0.814,65400000.0
2008-03-19 05:32:00,0.814,0.814,0.814,0.814,66900000.0
2008-03-19 05:33:00,0.814,0.814,0.8139,0.814,66300000.0
2008-03-19 05:34:00,0.814,0.814,0.814,0.814,67500000.0
2008-03-19 05:35:00,0.814,0.8141,0.814,0.814,66600000.0
2008-03-19 05:36:00,0.814,0.814,0.814,0.814,66900000.0
2008-03-19 05:37:00,0.814,0.81405,0.814,0.814,67700000.0
2008-03-19 05:38:00,0.814,0.8141,0.814,0.8141,66300000.0
2008-03-19 05:39:00,0.8141,0.8142,0.8141,0.8142,66300000.0
2008-03-19 05:40:00,0.8142,0.8142,0.8142,0.8142,66000000.0
2008-03-19 05:41:00,0.8142,0.8142,0.8141,0.8141,66900000.0
2008-03-19 05:42:00,0.8141,0.8141,0.8141,0.8141,67500000.0
2008-03-19 05:43:00,0.8141,0.8142,0.8141,0.8141,66000000.0
2008-03-19 05:44:00,0.8141,0.8144,0.8141,0.8144,75700000.0
2008-03-19 05:45:00,0.8144,0.8146,0.81435,0.8146,138800000.0
2008-03-19 05:46:00,0.8146,0.8146,0.81425,0.81425,67500000.0
2008-03-19 05:47:00,0.81425,0.8143,0.8142,0.8143,66300000.0
2008-03-19 05:48:00,0.8143,0.8145,0.8143,0.8145,78800000.0
2008-03-19 05:49:00,0.8145,0.8147,0.81445,0.81455,105300000.0
2008-03-19 05:50:00,0.81455,0.81455,0.8143,0.81435,67900000.0
2008-03-19 05:51:00,0.81435,0.8145,0.81435,0.8145,66800000.0
2008-03-19 05:52:00,0.8145,0.8149,0.8145,0.8149,103400000.0
2008-03-19 05:53:00,0.8149,0.815,0.8148,0.815,174400000.0
2008-03-19 05:54:00,0.815,0.815,0.8149,0.815,171000000.0
2008-03-19 05:55:00,0.815,0.815,0.8149,0.815,66700000.0
2008-03-19 05:56:00,0.815,0.8151,0.815,0.815,65400000.0
2008-03-19 05:57:00,0.815,0.81515,0.8149,0.815,70000000.0
2008-03-19 05:58:00,0.815,0.8154,0.8149,0.8152,71500000.0
2008-03-19 05:59:00,0.8152,0.8152,0.815,0.815,64800000.0
2008-03-19 06:00:00,0.815,0.8151,0.815,0.8151,68700000.0
2008-03-19 06:01:00,0.8151,0.8152,0.815,0.815,66600000.0
2008-03-19 06:02:00,0.815,0.815,0.8141,0.8147,88800000.0
2008-03-19 06:03:00,0.8147,0.8148,0.8142,0.8144,85700000.0
2008-03-19 06:04:00,0.8144,0.8147,0.8144,0.8147,67600000.0
2008-03-19 06:05:00,0.8147,0.8148,0.8147,0.8148,67600000.0
2008-03-19 06:06:00,0.8148,0.8148,0.8147,0.8147,67200000.0
2008-03-19 06:07:00,0.8147,0.8147,0.8146,0.8146,67800000.0
2008-03-19 06:08:00,0.8146,0.8146,0.81455,0.8146,68900000.0
2008-03-19 06:09:00,0.8146,0.8146,0.81435,0.8145,243700000.0
2008-03-19 06:10:00,0.8145,0.8145,0.8144,0.8144,65300000.0
2008-03-19 06:11:00,0.8144,0.8144,0.8144,0.8144,63900000.0
2008-03-19 06:12:00,0.8144,0.8145,0.8144,0.8144,64000000.0
2008-03-19 06:13:00,0.8144,0.8144,0.8144,0.8144,66300000.0
2008-03-19 06:14:00,0.8144,0.8144,0.8143,0.8143,65400000.0
2008-03-19 06:15:00,0.8143,0.8144,0.8142,0.8143,65400000.0
2008-03-19 06:16:00,0.8143,0.8144,0.8143,0.8143,64800000.0
2008-03-19 06:17:00,0.8143,0.8143,0.8138,0.8139,70100000.0
2008-03-19 06:18:00,0.8139,0.814,0.8139,0.814,72500000.0
2008-03-19 06:19:00,0.814,0.814,0.8138,0.81395,175700000.0
2008-03-19 06:20:00,0.81395,0.8141,0.81395,0.814,104000000.0
2008-03-19 06:21:00,0.814,0.81405,0.814,0.81405,104800000.0
2008-03-19 06:22:00,0.81405,0.81405,0.814,0.814,97300000.0
2008-03-19 06:23:00,0.814,0.814,0.81395,0.81395,92800000.0
2008-03-19 06:24:00,0.81395,0.81395,0.8139,0.8139,153400000.0
2008-03-19 06:25:00,0.8139,0.81395,0.81385,0.81395,120000000.0
2008-03-19 06:26:00,0.81395,0.814,0.8139,0.8139,146200000.0
2008-03-19 06:27:00,0.8139,0.8141,0.8139,0.81405,113600000.0
2008-03-19 06:28:00,0.81405,0.8141,0.814,0.814,128000000.0
2008-03-19 06:29:00,0.814,0.814,0.8138,0.81385,129800000.0
2008-03-19 06:30:00,0.81385,0.8139,0.8138,0.81385,117500000.0
2008-03-19 06:31:00,0.8138,0.8139,0.8138,0.81385,165500000.0
2008-03-19 06:32:00,0.81385,0.8139,0.81375,0.8138,124300000.0
2008-03-19 06:33:00,0.8138,0.8138,0.81325,0.81335,153400000.0
2008-03-19 06:34:00,0.81335,0.8138,0.8133,0.8135,377000000.0
2008-03-19 06:35:00,0.8135,0.8137,0.81305,0.8134,83300000.0
2008-03-19 06:36:00,0.8134,0.81385,0.81305,0.81345,495900000.0
2008-03-19 06:37:00,0.81345,0.81395,0.8134,0.81365,558900000.0
2008-03-19 06:38:00,0.81365,0.8138,0.81355,0.8138,874500000.0
2008-03-19 06:39:00,0.8138,0.8138,0.8135,0.8135,107600000.0
2008-03-19 06:40:00,0.8135,0.8137,0.8131,0.8133,113400000.0
2008-03-19 06:41:00,0.8133,0.8135,0.8131,0.8134,118500000.0
2008-03-19 06:42:00,0.8134,0.8135,0.8132,0.8135,110600000.0
2008-03-19 06:43:00,0.8135,0.8135,0.81265,0.8128,479900000.0
2008-03-19 06:44:00,0.8128,0.813,0.8124,0.81245,220700000.0
2008-03-19 06:45:00,0.81245,0.8129,0.8124,0.8128,228300000.0
2008-03-19 06:46:00,0.8128,0.8131,0.8127,0.8131,68900000.0
2008-03-19 06:47:00,0.8131,0.8131,0.8125,0.8126,74200000.0
2008-03-19 06:48:00,0.8126,0.8127,0.8122,0.8125,74000000.0
2008-03-19 06:49:00,0.8125,0.8125,0.8121,0.8125,211200000.0
2008-03-19 06:50:00,0.8125,0.81255,0.8124,0.81255,627800000.0
2008-03-19 06:51:00,0.81255,0.81255,0.8125,0.81255,657700000.0
2008-03-19 06:52:00,0.81255,0.8126,0.81255,0.8126,279800000.0
2008-03-19 06:53:00,0.8126,0.8126,0.8125,0.8125,65700000.0
2008-03-19 06:54:00,0.8125,0.81255,0.8125,0.81255,82800000.0
2008-03-19 06:55:00,0.81255,0.81255,0.8125,0.8125,103100000.0
2008-03-19 06:56:00,0.8125,0.8125,0.8125,0.8125,66600000.0
2008-03-19 06:57:00,0.8125,0.81255,0.8125,0.81255,76900000.0
2008-03-19 06:58:00,0.81255,0.8127,0.81255,0.8127,319800000.0
2008-03-19 06:59:00,0.8127,0.81285,0.8127,0.81275,371600000.0
2008-03-19 07:00:00,0.81275,0.81315,0.81275,0.8128,849300000.0
2008-03-19 07:01:00,0.8128,0.8128,0.8127,0.8127,66000000.0
2008-03-19 07:02:00,0.8127,0.8129,0.81255,0.81255,746400000.0
2008-03-19 07:03:00,0.81255,0.8129,0.81255,0.81285,915000000.0
2008-03-19 07:04:00,0.81285,0.813,0.81255,0.8126,706400000.0
2008-03-19 07:05:00,0.8126,0.8128,0.8126,0.8127,160600000.0
2008-03-19 07:06:00,0.8127,0.8128,0.8127,0.8128,65700000.0
2008-03-19 07:07:00,0.8128,0.8129,0.8128,0.8128,76600000.0
2008-03-19 07:08:00,0.8128,0.8128,0.8125,0.8125,66000000.0
2008-03-19 07:09:00,0.8125,0.8126,0.8116,0.8118,107300000.0
2008-03-19 07:10:00,0.8118,0.81205,0.8118,0.81205,1035900000.0
2008-03-19 07:11:00,0.81205,0.81205,0.812,0.812,961100000.0
2008-03-19 07:12:00,0.812,0.812,0.8111,0.8112,75500000.0
2008-03-19 07:13:00,0.8112,0.8115,0.81115,0.81115,90700000.0
2008-03-19 07:14:00,0.81115,0.81165,0.81115,0.8116,146000000.0
2008-03-19 07:15:00,0.8116,0.81165,0.8113,0.8115,260800000.0
2008-03-19 07:16:00,0.8115,0.81175,0.8111,0.81175,195700000.0
2008-03-19 07:17:00,0.81175,0.812,0.8116,0.8116,201300000.0
2008-03-19 07:18:00,0.8116,0.812,0.8116,0.8118,122000000.0
2008-03-19 07:19:00,0.8118,0.81215,0.8118,0.81215,94000000.0
2008-03-19 07:20:00,0.81215,0.81215,0.8118,0.8118,71900000.0
2008-03-19 07:21:00,0.8118,0.8121,0.8118,0.8121,97600000.0
2008-03-19 07:22:00,0.8121,0.81225,0.8121,0.8121,82800000.0
2008-03-19 07:23:00,0.8121,0.8123,0.8121,0.8122,154100000.0
2008-03-19 07:24:00,0.8122,0.8124,0.8122,0.8124,76000000.0
2008-03-19 07:25:00,0.8124,0.8124,0.8123,0.8123,66900000.0
2008-03-19 07:26:00,0.8123,0.8125,0.8122,0.8125,92000000.0
2008-03-19 07:27:00,0.8125,0.8125,0.8122,0.8122,75400000.0
2008-03-19 07:28:00,0.8122,0.8122,0.8118,0.812,96900000.0
2008-03-19 07:29:00,0.812,0.812,0.8118,0.8118,65700000.0
2008-03-19 07:30:00,0.8118,0.812,0.8118,0.81195,887200000.0
2008-03-19 07:31:00,0.81195,0.8122,0.81165,0.81165,648600000.0
2008-03-19 07:32:00,0.81165,0.81195,0.81145,0.81185,981200000.0
2008-03-19 07:33:00,0.81185,0.81185,0.81175,0.8118,242300000.0
2008-03-19 07:34:00,0.8118,0.8118,0.8114,0.81145,857400000.0
2008-03-19 07:35:00,0.81145,0.8115,0.8113,0.8115,258700000.0
2008-03-19 07:36:00,0.8115,0.81155,0.8115,0.81155,214100000.0
2008-03-19 07:37:00,0.81155,0.81155,0.81125,0.81155,1232000000.0
2008-03-19 07:38:00,0.81155,0.8116,0.8115,0.8116,410000000.0
2008-03-19 07:39:00,0.8116,0.8116,0.8115,0.8115,63300000.0
2008-03-19 07:40:00,0.8115,0.8116,0.8115,0.8116,76800000.0
2008-03-19 07:41:00,0.8116,0.81175,0.81135,0.81135,262400000.0
2008-03-19 07:42:00,0.81135,0.81185,0.8113,0.8118,597100000.0
2008-03-19 07:43:00,0.8118,0.81195,0.8115,0.8117,157700000.0
2008-03-19 07:44:00,0.8117,0.8118,0.8113,0.81145,439700000.0
2008-03-19 07:45:00,0.81145,0.8117,0.8113,0.8113,113600000.0
2008-03-19 07:46:00,0.8113,0.8117,0.8113,0.8113,72300000.0
2008-03-19 07:47:00,0.8113,0.81145,0.8113,0.81135,777000000.0
2008-03-19 07:48:00,0.81135,0.8118,0.81135,0.81135,768700000.0
2008-03-19 07:49:00,0.81135,0.81175,0.81135,0.81175,584100000.0
2008-03-19 07:50:00,0.81175,0.81185,0.8116,0.81185,740200000.0
2008-03-19 07:51:00,0.81185,0.81185,0.8118,0.8118,935200000.0
2008-03-19 07:52:00,0.8118,0.812,0.8118,0.812,73900000.0
2008-03-19 07:53:00,0.812,0.81235,0.81165,0.8123,601300000.0
2008-03-19 07:54:00,0.8123,0.8123,0.8119,0.8119,268100000.0
2008-03-19 07:55:00,0.8119,0.8119,0.81155,0.81155,431100000.0
2008-03-19 07:56:00,0.81155,0.8118,0.8115,0.8118,358000000.0
2008-03-19 07:57:00,0.8118,0.8118,0.8118,0.8118,66000000.0
2008-03-19 07:58:00,0.8118,0.8119,0.8118,0.8119,65400000.0
2008-03-19 07:59:00,0.8119,0.8119,0.8119,0.8119,65400000.0
2008-03-19 08:00:00,0.8119,0.8121,0.8119,0.812,64800000.0
2008-03-19 08:01:00,0.812,0.8122,0.812,0.8121,81600000.0
2008-03-19 08:02:00,0.8121,0.8122,0.8121,0.8122,65400000.0
2008-03-19 08:03:00,0.8122,0.8124,0.8121,0.8124,66300000.0
2008-03-19 08:04:00,0.8124,0.8126,0.8124,0.8125,156100000.0
2008-03-19 08:05:00,0.8125,0.8126,0.8125,0.8126,66300000.0
2008-03-19 08:06:00,0.8126,0.8133,0.8126,0.813,117900000.0
2008-03-19 08:07:00,0.813,0.8131,0.81255,0.8127,184400000.0
2008-03-19 08:08:00,0.8127,0.81295,0.8127,0.8127,185700000.0
2008-03-19 08:09:00,0.8127,0.8127,0.8122,0.8127,133300000.0
2008-03-19 08:10:00,0.8127,0.8127,0.8121,0.8125,83300000.0
2008-03-19 08:11:00,0.8125,0.8126,0.8125,0.8126,65100000.0
2008-03-19 08:12:00,0.8126,0.81275,0.81245,0.8125,262200000.0
2008-03-19 08:13:00,0.8125,0.8126,0.8125,0.8126,66000000.0
2008-03-19 08:14:00,0.8126,0.8126,0.8126,0.8126,65700000.0
2008-03-19 08:15:00,0.8126,0.8126,0.8126,0.8126,66000000.0
2008-03-19 08:16:00,0.8126,0.8126,0.8122,0.8123,152300000.0
2008-03-19 08:17:00,0.8123,0.81235,0.8123,0.8123,463500000.0
2008-03-19 08:18:00,0.8123,0.8123,0.81225,0.8123,97800000.0
2008-03-19 08:19:00,0.8123,0.8123,0.8123,0.8123,65400000.0
2008-03-19 08:20:00,0.8123,0.8124,0.81195,0.8123,79600000.0
2008-03-19 08:21:00,0.8123,0.8124,0.8123,0.8124,66300000.0
2008-03-19 08:22:00,0.8124,0.8124,0.81185,0.8119,80200000.0
2008-03-19 08:23:00,0.8119,0.8119,0.81145,0.8117,180300000.0
2008-03-19 08:24:00,0.8117,0.812,0.8117,0.812,72300000.0
2008-03-19 08:25:00,0.812,0.812,0.8119,0.8119,65100000.0
2008-03-19 08:26:00,0.812,0.8121,0.812,0.8121,70700000.0
2008-03-19 08:27:00,0.8121,0.8123,0.8121,0.8123,64800000.0
2008-03-19 08:28:00,0.81245,0.81245,0.8122,0.8123,238200000.0
2008-03-19 08:29:00,0.8123,0.8125,0.8123,0.8125,84600000.0
2008-03-19 08:30:00,0.8125,0.8125,0.8125,0.8125,65100000.0
2008-03-19 08:31:00,0.8125,0.8125,0.8123,0.8123,66300000.0
2008-03-19 08:32:00,0.8123,0.8123,0.8123,0.8123,66300000.0
2008-03-19 08:33:00,0.8123,0.8127,0.8123,0.81265,392600000.0
2008-03-19 08:34:00,0.81315,0.8132,0.8131,0.8132,332100000.0
2008-03-19 08:35:00,0.8132,0.8132,0.8128,0.81315,220200000.0
2008-03-19 08:36:00,0.81315,0.81325,0.81285,0.8132,526600000.0
2008-03-19 08:37:00,0.8132,0.8132,0.81295,0.81295,1015200000.0
2008-03-19 08:38:00,0.81295,0.81305,0.8129,0.813,572500000.0
2008-03-19 08:39:00,0.813,0.8131,0.813,0.8131,66000000.0
2008-03-19 08:40:00,0.8131,0.8133,0.813,0.813,193200000.0
2008-03-19 08:41:00,0.81305,0.81315,0.81305,0.81315,1232000000.0
2008-03-19 08:42:00,0.81315,0.8133,0.8131,0.8133,425800000.0
2008-03-19 08:43:00,0.8133,0.81345,0.8133,0.8133,214500000.0
2008-03-19 08:44:00,0.8133,0.8133,0.813,0.8133,154500000.0
2008-03-19 08:45:00,0.8133,0.8133,0.8133,0.8133,64800000.0
2008-03-19 08:46:00,0.8133,0.8135,0.8131,0.8135,107400000.0
2008-03-19 08:47:00,0.8135,0.8136,0.8135,0.8136,523200000.0
2008-03-19 08:48:00,0.8136,0.8137,0.81355,0.8137,372000000.0
2008-03-19 08:49:00,0.8137,0.814,0.8135,0.8135,551200000.0
2008-03-19 08:50:00,0.8135,0.8139,0.8135,0.81375,109600000.0
2008-03-19 08:51:00,0.81375,0.8138,0.81375,0.8138,100700000.0
2008-03-19 08:52:00,0.8138,0.8138,0.81325,0.81325,142700000.0
2008-03-19 08:53:00,0.81325,0.8134,0.8132,0.8134,118100000.0
2008-03-19 08:54:00,0.8134,0.8135,0.8132,0.8135,127500000.0
2008-03-19 08:55:00,0.8135,0.8135,0.8133,0.8133,521100000.0
2008-03-19 08:56:00,0.8133,0.81335,0.8132,0.81335,171600000.0
2008-03-19 08:57:00,0.81335,0.81335,0.8132,0.8132,497100000.0
2008-03-19 08:58:00,0.8132,0.81335,0.8132,0.81335,390600000.0
2008-03-19 08:59:00,0.81335,0.81355,0.8132,0.81355,416800000.0
2008-03-19 09:00:00,0.81355,0.81355,0.81335,0.81335,666300000.0
2008-03-19 09:01:00,0.81335,0.8134,0.81335,0.81335,520800000.0
2008-03-19 09:02:00,0.81335,0.81335,0.81335,0.81335,520800000.0
2008-03-19 09:03:00,0.81335,0.8134,0.8133,0.8133,393900000.0
2008-03-19 09:04:00,0.8133,0.81345,0.8133,0.8134,386800000.0
2008-03-19 09:05:00,0.8134,0.81345,0.8134,0.81345,378200000.0
2008-03-19 09:06:00,0.81345,0.81345,0.81325,0.8134,513100000.0
2008-03-19 09:07:00,0.8134,0.8134,0.8131,0.8134,187600000.0
2008-03-19 09:08:00,0.8134,0.81345,0.8134,0.81345,518400000.0
2008-03-19 09:09:00,0.81345,0.81345,0.81345,0.81345,516000000.0
2008-03-19 09:10:00,0.81345,0.814,0.81345,0.814,299100000.0
2008-03-19 09:11:00,0.814,0.814,0.8135,0.8135,307100000.0
2008-03-19 09:12:00,0.8136,0.8136,0.81355,0.81355,108600000.0
2008-03-19 09:13:00,0.81355,0.8139,0.8135,0.8138,447400000.0
2008-03-19 09:14:00,0.8138,0.8143,0.81375,0.8141,117600000.0
2008-03-19 09:15:00,0.8141,0.8141,0.8141,0.8141,64500000.0
2008-03-19 09:16:00,0.8141,0.8141,0.814,0.814,73100000.0
2008-03-19 09:17:00,0.814,0.814,0.8139,0.8139,508100000.0
2008-03-19 09:18:00,0.8139,0.814,0.8139,0.814,104100000.0
2008-03-19 09:19:00,0.814,0.814,0.8135,0.8137,344600000.0
2008-03-19 09:20:00,0.8137,0.81375,0.8137,0.8137,106100000.0
2008-03-19 09:21:00,0.8137,0.81405,0.8137,0.81395,807000000.0
2008-03-19 09:22:00,0.81395,0.81395,0.81375,0.8138,559800000.0
2008-03-19 09:23:00,0.8138,0.81385,0.81375,0.81375,161100000.0
2008-03-19 09:24:00,0.81375,0.8138,0.8136,0.8136,617600000.0
2008-03-19 09:25:00,0.8136,0.8137,0.8136,0.8137,735600000.0
2008-03-19 09:26:00,0.8137,0.8139,0.8137,0.8139,638200000.0
2008-03-19 09:27:00,0.8139,0.81455,0.8138,0.814,438700000.0
2008-03-19 09:28:00,0.814,0.814,0.81345,0.8136,190300000.0
2008-03-19 09:29:00,0.8136,0.8137,0.8136,0.8137,131500000.0
2008-03-19 09:30:00,0.8137,0.81385,0.8136,0.81385,499900000.0
2008-03-19 09:31:00,0.81385,0.81395,0.81355,0.8136,1021100000.0
2008-03-19 09:32:00,0.8136,0.8137,0.8136,0.8136,94500000.0
2008-03-19 09:33:00,0.8136,0.81365,0.8136,0.81365,106600000.0
2008-03-19 09:34:00,0.81365,0.81365,0.8136,0.81365,98200000.0
2008-03-19 09:35:00,0.81365,0.81375,0.8136,0.81375,125400000.0
2008-03-19 09:36:00,0.81375,0.81385,0.8135,0.8137,276700000.0
2008-03-19 09:37:00,0.8137,0.8142,0.8137,0.8141,476700000.0
2008-03-19 09:38:00,0.8141,0.81525,0.8141,0.81425,493300000.0
2008-03-19 09:39:00,0.81425,0.8149,0.8142,0.8145,627800000.0
2008-03-19 09:40:00,0.8145,0.8145,0.8141,0.8142,108800000.0
2008-03-19 09:41:00,0.8142,0.8144,0.8142,0.8144,158400000.0
2008-03-19 09:42:00,0.8144,0.8145,0.8143,0.8145,75200000.0
2008-03-19 09:43:00,0.8145,0.8147,0.8142,0.81425,195000000.0
2008-03-19 09:44:00,0.81425,0.8145,0.81425,0.8145,114800000.0
2008-03-19 09:45:00,0.8145,0.8145,0.8145,0.8145,65700000.0
2008-03-19 09:46:00,0.8145,0.8145,0.8145,0.8145,469400000.0
2008-03-19 09:47:00,0.8145,0.8147,0.8144,0.81445,303800000.0
2008-03-19 09:48:00,0.81445,0.8147,0.8144,0.8147,114500000.0
2008-03-19 09:49:00,0.8148,0.8151,0.8148,0.8149,171000000.0
2008-03-19 09:50:00,0.8149,0.8151,0.81455,0.8147,364200000.0
2008-03-19 09:51:00,0.8147,0.8153,0.8147,0.8153,198400000.0
2008-03-19 09:52:00,0.8153,0.8153,0.8151,0.8151,66100000.0
2008-03-19 09:53:00,0.8152,0.8154,0.8151,0.8154,124400000.0
2008-03-19 09:54:00,0.8154,0.8157,0.8154,0.8157,69600000.0
2008-03-19 09:55:00,0.8157,0.81585,0.8154,0.8155,73700000.0
2008-03-19 09:56:00,0.8155,0.8163,0.81535,0.8161,1077900000.0
2008-03-19 09:57:00,0.8161,0.8162,0.8157,0.8159,584300000.0
2008-03-19 09:58:00,0.8159,0.8163,0.8159,0.8162,125400000.0
2008-03-19 09:59:00,0.8162,0.8165,0.8158,0.8164,152700000.0
2008-03-19 10:00:00,0.8164,0.8165,0.816,0.8164,158500000.0
2008-03-19 10:01:00,0.8164,0.8166,0.8161,0.8165,101600000.0
2008-03-19 10:02:00,0.8165,0.817,0.8161,0.817,101800000.0
2008-03-19 10:03:00,0.817,0.8173,0.8169,0.8171,90700000.0
2008-03-19 10:04:00,0.8171,0.8173,0.817,0.817,138900000.0
2008-03-19 10:05:00,0.817,0.817,0.81655,0.8166,138300000.0
2008-03-19 10:06:00,0.8166,0.8166,0.8158,0.816,187400000.0
2008-03-19 10:07:00,0.816,0.816,0.8156,0.8157,65400000.0
2008-03-19 10:08:00,0.8157,0.8157,0.8152,0.8152,96900000.0
2008-03-19 10:09:00,0.8152,0.81525,0.8152,0.8152,205200000.0
2008-03-19 10:10:00,0.8152,0.816,0.8152,0.816,118800000.0
2008-03-19 10:11:00,0.816,0.8162,0.816,0.816,65100000.0
2008-03-19 10:12:00,0.816,0.816,0.8159,0.8159,93300000.0
2008-03-19 10:13:00,0.8159,0.8159,0.8158,0.8159,109200000.0
2008-03-19 10:14:00,0.8159,0.8164,0.8159,0.8163,304400000.0
2008-03-19 10:15:00,0.8163,0.8163,0.816,0.8161,444400000.0
2008-03-19 10:16:00,0.8161,0.8161,0.816,0.8161,78100000.0
2008-03-19 10:17:00,0.8161,0.8161,0.8161,0.8161,77700000.0
2008-03-19 10:18:00,0.8161,0.8161,0.8152,0.8156,123000000.0
2008-03-19 10:19:00,0.8156,0.8156,0.8152,0.8152,79200000.0
2008-03-19 10:20:00,0.8152,0.8156,0.8152,0.8152,70600000.0
2008-03-19 10:21:00,0.8152,0.8152,0.8152,0.8152,64200000.0
2008-03-19 10:22:00,0.8152,0.8152,0.8145,0.8147,67300000.0
2008-03-19 10:23:00,0.8145,0.8152,0.8145,0.815,260400000.0
2008-03-19 10:24:00,0.815,0.815,0.8144,0.8145,134100000.0
2008-03-19 10:25:00,0.8145,0.8145,0.8144,0.8144,44900000.0
2008-03-19 10:26:00,0.8144,0.8144,0.81345,0.8136,263400000.0
2008-03-19 10:27:00,0.8136,0.8139,0.8131,0.8131,381600000.0
2008-03-19 10:28:00,0.8131,0.8134,0.813,0.8132,160800000.0
2008-03-19 10:29:00,0.8132,0.8144,0.8132,0.81415,371200000.0
2008-03-19 10:30:00,0.81415,0.8145,0.81415,0.8144,1047100000.0
2008-03-19 10:31:00,0.8144,0.8146,0.8144,0.8146,658900000.0
2008-03-19 10:32:00,0.8146,0.8147,0.814,0.81425,690200000.0
2008-03-19 10:33:00,0.81425,0.81425,0.81405,0.8142,291100000.0
2008-03-19 10:34:00,0.8142,0.81445,0.8141,0.8144,275800000.0
2008-03-19 10:35:00,0.8144,0.8147,0.81435,0.81435,186900000.0
2008-03-19 10:36:00,0.81435,0.8146,0.81395,0.81395,63100000.0
2008-03-19 10:37:00,0.81395,0.81395,0.8136,0.8136,318100000.0
2008-03-19 10:38:00,0.8136,0.8139,0.8135,0.8138,310600000.0
2008-03-19 10:39:00,0.8138,0.8141,0.8138,0.8139,110600000.0
2008-03-19 10:40:00,0.8139,0.814,0.81355,0.814,190900000.0
2008-03-19 10:41:00,0.814,0.8142,0.814,0.8142,63900000.0
2008-03-19 10:42:00,0.8142,0.81435,0.8138,0.8138,146700000.0
2008-03-19 10:43:00,0.8137,0.8143,0.8137,0.8141,354200000.0
2008-03-19 10:44:00,0.8141,0.8141,0.8138,0.8139,118600000.0
2008-03-19 10:45:00,0.8139,0.814,0.8138,0.8138,90500000.0
2008-03-19 10:46:00,0.8138,0.8142,0.8136,0.8142,153900000.0
2008-03-19 10:47:00,0.8142,0.8145,0.814,0.814,139300000.0
2008-03-19 10:48:00,0.814,0.815,0.814,0.81435,322700000.0
2008-03-19 10:49:00,0.8144,0.8145,0.8142,0.81425,498700000.0
2008-03-19 10:50:00,0.81425,0.8145,0.81405,0.81405,266300000.0
2008-03-19 10:51:00,0.81405,0.81405,0.811,0.8112,305500000.0
2008-03-19 10:52:00,0.8112,0.81165,0.8101,0.8107,220700000.0
2008-03-19 10:53:00,0.8107,0.8124,0.8107,0.8119,155000000.0
2008-03-19 10:54:00,0.8119,0.8128,0.8118,0.8128,79500000.0
2008-03-19 10:55:00,0.8128,0.8133,0.8128,0.8133,60300000.0
2008-03-19 10:56:00,0.8126,0.8128,0.8121,0.8122,62500000.0
2008-03-19 10:57:00,0.8122,0.8122,0.812,0.812,62700000.0
2008-03-19 10:58:00,0.812,0.8125,0.8119,0.8124,78500000.0
2008-03-19 10:59:00,0.8124,0.8128,0.8122,0.8125,68800000.0
2008-03-19 11:00:00,0.8125,0.813,0.8125,0.8127,169800000.0
2008-03-19 11:01:00,0.8127,0.8133,0.8127,0.8133,428400000.0
2008-03-19 11:02:00,0.8133,0.8136,0.8133,0.8135,120000000.0
2008-03-19 11:03:00,0.8135,0.8135,0.8135,0.8135,63600000.0
2008-03-19 11:04:00,0.8135,0.8135,0.8133,0.8133,431400000.0
2008-03-19 11:05:00,0.8133,0.8133,0.8133,0.8133,469500000.0
2008-03-19 11:06:00,0.8133,0.8135,0.8133,0.8135,359200000.0
2008-03-19 11:07:00,0.8135,0.8137,0.8133,0.81335,120400000.0
2008-03-19 11:08:00,0.81335,0.8135,0.8133,0.8133,117800000.0
2008-03-19 11:09:00,0.8133,0.8139,0.8131,0.8133,141200000.0
2008-03-19 11:10:00,0.8133,0.8136,0.8129,0.813,127600000.0
2008-03-19 11:11:00,0.813,0.8132,0.8128,0.813,231900000.0
2008-03-19 11:12:00,0.813,0.8131,0.8125,0.8126,134200000.0
2008-03-19 11:13:00,0.8126,0.8128,0.812,0.8123,122000000.0
2008-03-19 11:14:00,0.8123,0.8123,0.8112,0.8115,130500000.0
2008-03-19 11:15:00,0.8115,0.812,0.8115,0.81195,85300000.0
2008-03-19 11:16:00,0.81195,0.812,0.81195,0.81195,80900000.0
2008-03-19 11:17:00,0.81195,0.8122,0.81195,0.8122,259400000.0
2008-03-19 11:18:00,0.8122,0.8126,0.8122,0.81225,229000000.0
2008-03-19 11:19:00,0.81225,0.8125,0.8122,0.8125,427600000.0
2008-03-19 11:20:00,0.8125,0.8127,0.8123,0.8123,68200000.0
2008-03-19 11:21:00,0.8123,0.8126,0.81215,0.81215,169800000.0
2008-03-19 11:22:00,0.81215,0.8127,0.81215,0.8125,143100000.0
2008-03-19 11:23:00,0.8125,0.8128,0.8125,0.8128,64900000.0
2008-03-19 11:24:00,0.8128,0.81305,0.8128,0.813,177300000.0
2008-03-19 11:25:00,0.813,0.813,0.813,0.813,63900000.0
2008-03-19 11:26:00,0.813,0.813,0.8125,0.8125,63800000.0
2008-03-19 11:27:00,0.8125,0.8125,0.8121,0.81235,160800000.0
2008-03-19 11:28:00,0.81235,0.81285,0.8123,0.8123,172200000.0
2008-03-19 11:29:00,0.8123,0.8123,0.8123,0.8123,64800000.0
2008-03-19 11:30:00,0.8123,0.8125,0.8123,0.8125,65200000.0
2008-03-19 11:31:00,0.8125,0.8127,0.8125,0.8125,92200000.0
2008-03-19 11:32:00,0.8125,0.8125,0.8125,0.8125,64100000.0
2008-03-19 11:33:00,0.8125,0.8125,0.8121,0.8122,79100000.0
2008-03-19 11:34:00,0.8122,0.8123,0.8121,0.8121,63900000.0
2008-03-19 11:35:00,0.8121,0.8123,0.8116,0.812,225500000.0
2008-03-19 11:36:00,0.812,0.8125,0.81195,0.812,80600000.0
2008-03-19 11:37:00,0.812,0.8123,0.8115,0.8115,315900000.0
2008-03-19 11:38:00,0.8115,0.8115,0.811,0.8114,67200000.0
2008-03-19 11:39:00,0.8114,0.8114,0.8107,0.811,107700000.0
2008-03-19 11:40:00,0.811,0.8113,0.811,0.811,73300000.0
2008-03-19 11:41:00,0.811,0.8111,0.811,0.811,92000000.0
2008-03-19 11:42:00,0.811,0.8115,0.811,0.81135,205000000.0
2008-03-19 11:43:00,0.81135,0.81135,0.8112,0.8112,285500000.0
2008-03-19 11:44:00,0.8112,0.8115,0.811,0.811,89200000.0
2008-03-19 11:45:00,0.811,0.8113,0.811,0.8112,430900000.0
2008-03-19 11:46:00,0.8112,0.8113,0.8112,0.8112,64200000.0
2008-03-19 11:47:00,0.8112,0.81135,0.8112,0.81135,202500000.0
2008-03-19 11:48:00,0.81135,0.8115,0.8111,0.8115,408700000.0
2008-03-19 11:49:00,0.8115,0.8119,0.8115,0.8116,215500000.0
2008-03-19 11:50:00,0.8116,0.8121,0.8111,0.8116,119200000.0
2008-03-19 11:51:00,0.8116,0.8118,0.8111,0.8111,147300000.0
2008-03-19 11:52:00,0.8111,0.81135,0.8111,0.81135,876200000.0
2008-03-19 11:53:00,0.81135,0.8118,0.8113,0.8115,728000000.0
2008-03-19 11:54:00,0.8115,0.8118,0.8113,0.8118,941700000.0
2008-03-19 11:55:00,0.8118,0.8118,0.81135,0.8117,85400000.0
2008-03-19 11:56:00,0.8117,0.812,0.8117,0.81185,67000000.0
2008-03-19 11:57:00,0.8117,0.8118,0.8117,0.8117,64600000.0
2008-03-19 11:58:00,0.8117,0.8118,0.8113,0.8118,256200000.0
2008-03-19 11:59:00,0.8118,0.8119,0.8117,0.8118,65300000.0
2008-03-19 12:00:00,0.8118,0.812,0.8115,0.812,66900000.0
2008-03-19 12:01:00,0.812,0.812,0.812,0.812,64200000.0
2008-03-19 12:02:00,0.812,0.812,0.8117,0.8117,73800000.0
2008-03-19 12:03:00,0.8117,0.8117,0.8117,0.8117,63900000.0
2008-03-19 12:04:00,0.8117,0.8117,0.8116,0.8116,63900000.0
2008-03-19 12:05:00,0.8116,0.8116,0.8111,0.8111,169800000.0
2008-03-19 12:06:00,0.8111,0.8122,0.8111,0.8118,400400000.0
2008-03-19 12:07:00,0.8118,0.812,0.8111,0.8117,459600000.0
2008-03-19 12:08:00,0.8117,0.8117,0.8116,0.8116,518600000.0
2008-03-19 12:09:00,0.8116,0.8123,0.8116,0.81185,502000000.0
2008-03-19 12:10:00,0.81185,0.8124,0.8118,0.8121,439500000.0
2008-03-19 12:11:00,0.8121,0.8121,0.8121,0.8121,65100000.0
2008-03-19 12:12:00,0.8121,0.8121,0.8121,0.8121,232500000.0
2008-03-19 12:13:00,0.8121,0.8124,0.8121,0.8121,218200000.0
2008-03-19 12:14:00,0.8121,0.8125,0.8121,0.8125,77700000.0
2008-03-19 12:15:00,0.8125,0.8129,0.8125,0.8125,81000000.0
2008-03-19 12:16:00,0.8125,0.8127,0.8121,0.8121,355400000.0
2008-03-19 12:17:00,0.8121,0.81315,0.8121,0.81315,140800000.0
2008-03-19 12:18:00,0.8129,0.8134,0.8129,0.8134,204400000.0
2008-03-19 12:19:00,0.8134,0.8135,0.8132,0.8132,189700000.0
2008-03-19 12:20:00,0.8132,0.8134,0.8132,0.8133,90200000.0
2008-03-19 12:21:00,0.8133,0.8133,0.8132,0.8133,263000000.0
2008-03-19 12:22:00,0.8133,0.81335,0.8132,0.81335,160100000.0
2008-03-19 12:23:00,0.81335,0.8139,0.8133,0.8137,342600000.0
2008-03-19 12:24:00,0.8137,0.8137,0.8132,0.8134,116800000.0
2008-03-19 12:25:00,0.8134,0.8136,0.8134,0.8136,92800000.0
2008-03-19 12:26:00,0.8136,0.81365,0.8132,0.81345,225300000.0
2008-03-19 12:27:00,0.81345,0.8137,0.8132,0.8132,415400000.0
2008-03-19 12:28:00,0.8132,0.8133,0.8132,0.8133,67300000.0
2008-03-19 12:29:00,0.8133,0.8134,0.8133,0.8134,314400000.0
2008-03-19 12:30:00,0.8134,0.81355,0.8133,0.8134,764500000.0
2008-03-19 12:31:00,0.8134,0.8134,0.8132,0.8133,1301800000.0
2008-03-19 12:32:00,0.8133,0.8133,0.8132,0.8132,1512600000.0
2008-03-19 12:33:00,0.8132,0.8132,0.8132,0.8132,751200000.0
2008-03-19 12:34:00,0.8132,0.8132,0.8132,0.8132,764100000.0
2008-03-19 12:35:00,0.8132,0.8132,0.8132,0.8132,697900000.0
2008-03-19 12:36:00,0.8132,0.8134,0.8132,0.8133,698400000.0
2008-03-19 12:37:00,0.8133,0.8136,0.8133,0.8136,1071000000.0
2008-03-19 12:38:00,0.8136,0.8136,0.8136,0.8136,65100000.0
2008-03-19 12:39:00,0.8136,0.8138,0.8136,0.8136,64500000.0
2008-03-19 12:40:00,0.8136,0.8136,0.8136,0.8136,66900000.0
2008-03-19 12:41:00,0.8136,0.8138,0.8136,0.8136,583800000.0
2008-03-19 12:42:00,0.8136,0.814,0.8136,0.8139,1336300000.0
2008-03-19 12:43:00,0.8139,0.8139,0.8138,0.8138,1260600000.0
2008-03-19 12:44:00,0.8138,0.814,0.8138,0.8138,349500000.0
2008-03-19 12:45:00,0.8138,0.8139,0.8138,0.8138,591200000.0
2008-03-19 12:46:00,0.8138,0.814,0.8138,0.8139,233500000.0
2008-03-19 12:47:00,0.8139,0.8145,0.8139,0.8145,679000000.0
2008-03-19 12:48:00,0.8145,0.8145,0.8145,0.8145,65100000.0
2008-03-19 12:49:00,0.8145,0.8145,0.81435,0.81435,65700000.0
2008-03-19 12:50:00,0.81435,0.81435,0.81435,0.81435,65700000.0
2008-03-19 12:51:00,0.81435,0.81435,0.8139,0.8139,936900000.0
2008-03-19 12:52:00,0.8139,0.8142,0.8136,0.8136,763800000.0
2008-03-19 12:53:00,0.8136,0.8137,0.8132,0.8134,234100000.0
2008-03-19 12:54:00,0.8134,0.8134,0.81285,0.81305,605100000.0
2008-03-19 12:55:00,0.81305,0.81305,0.8125,0.8125,827800000.0
2008-03-19 12:56:00,0.8125,0.8127,0.8125,0.8127,179500000.0
2008-03-19 12:57:00,0.8127,0.8128,0.8124,0.8126,591800000.0
2008-03-19 12:58:00,0.8126,0.8128,0.8126,0.8128,1163300000.0
2008-03-19 12:59:00,0.8128,0.8128,0.8128,0.8128,65100000.0
2008-03-19 13:00:00,0.8128,0.813,0.81275,0.813,668600000.0
2008-03-19 13:01:00,0.8132,0.8134,0.8132,0.8133,72000000.0
2008-03-19 13:02:00,0.8133,0.81375,0.8133,0.8135,652500000.0
2008-03-19 13:03:00,0.8135,0.8135,0.813,0.813,1544600000.0
2008-03-19 13:04:00,0.813,0.813,0.8124,0.8124,647300000.0
2008-03-19 13:05:00,0.8124,0.8126,0.81225,0.8126,634600000.0
2008-03-19 13:06:00,0.8126,0.8126,0.8126,0.8126,1256900000.0
2008-03-19 13:07:00,0.8126,0.8126,0.8126,0.8126,1519000000.0
2008-03-19 13:08:00,0.8126,0.8126,0.8126,0.8126,1247000000.0
2008-03-19 13:09:00,0.8126,0.8126,0.8118,0.81225,721000000.0
2008-03-19 13:10:00,0.81225,0.8123,0.812,0.81225,578000000.0
2008-03-19 13:11:00,0.81225,0.8124,0.812,0.8122,1014700000.0
2008-03-19 13:12:00,0.8122,0.8122,0.812,0.812,1186100000.0
2008-03-19 13:13:00,0.812,0.812,0.812,0.812,1241200000.0
2008-03-19 13:14:00,0.812,0.8122,0.812,0.812,126100000.0
2008-03-19 13:15:00,0.812,0.8122,0.812,0.812,70600000.0
2008-03-19 13:16:00,0.812,0.81225,0.812,0.81225,149400000.0
2008-03-19 13:17:00,0.81225,0.81225,0.81225,0.81225,516000000.0
2008-03-19 13:18:00,0.81225,0.8123,0.8122,0.8122,520800000.0
2008-03-19 13:19:00,0.8122,0.8123,0.8121,0.8122,389800000.0
2008-03-19 13:20:00,0.8122,0.8122,0.8122,0.8122,523200000.0
2008-03-19 13:21:00,0.8122,0.8122,0.8122,0.8122,520800000.0
2008-03-19 13:22:00,0.8122,0.8123,0.8122,0.8122,491700000.0
2008-03-19 13:23:00,0.8122,0.8122,0.8121,0.8121,545200000.0
2008-03-19 13:24:00,0.8121,0.8121,0.8121,0.8121,579800000.0
2008-03-19 13:25:00,0.8121,0.8122,0.812,0.812,300700000.0
2008-03-19 13:26:00,0.812,0.8121,0.812,0.812,287600000.0
2008-03-19 13:27:00,0.812,0.8125,0.812,0.8122,315000000.0
2008-03-19 13:28:00,0.812,0.81235,0.812,0.812,137300000.0
2008-03-19 13:29:00,0.812,0.81205,0.8116,0.8118,485600000.0
2008-03-19 13:30:00,0.8118,0.8131,0.81165,0.8129,433900000.0
2008-03-19 13:31:00,0.8129,0.81335,0.8129,0.8132,908700000.0
2008-03-19 13:32:00,0.8132,0.81325,0.81255,0.8126,429100000.0
2008-03-19 13:33:00,0.8126,0.8129,0.8125,0.81265,375100000.0
2008-03-19 13:34:00,0.81265,0.81265,0.8125,0.8126,334500000.0
2008-03-19 13:35:00,0.8126,0.8128,0.8126,0.81265,336600000.0
2008-03-19 13:36:00,0.81265,0.8132,0.8126,0.8132,519100000.0
2008-03-19 13:37:00,0.8132,0.814,0.8131,0.814,371300000.0
2008-03-19 13:38:00,0.814,0.81415,0.8136,0.8139,367100000.0
2008-03-19 13:39:00,0.8139,0.8139,0.8136,0.8138,478800000.0
2008-03-19 13:40:00,0.8138,0.81415,0.8137,0.8137,473000000.0
2008-03-19 13:41:00,0.8137,0.814,0.8137,0.8137,283200000.0
2008-03-19 13:42:00,0.8137,0.814,0.8137,0.814,477700000.0
2008-03-19 13:43:00,0.814,0.814,0.8128,0.8137,330800000.0
2008-03-19 13:44:00,0.8137,0.8138,0.81355,0.81365,255900000.0
2008-03-19 13:45:00,0.81365,0.81365,0.81365,0.81365,172000000.0
2008-03-19 13:46:00,0.81365,0.81365,0.8129,0.8129,217700000.0
2008-03-19 13:47:00,0.8129,0.8133,0.8129,0.81325,552800000.0
2008-03-19 13:48:00,0.81325,0.81325,0.81325,0.81325,272000000.0
2008-03-19 13:49:00,0.81325,0.8137,0.81325,0.81355,253200000.0
2008-03-19 13:50:00,0.81355,0.81355,0.81355,0.81355,172800000.0
2008-03-19 13:51:00,0.81355,0.81355,0.81355,0.81355,170400000.0
2008-03-19 13:52:00,0.81355,0.81355,0.81355,0.81355,170400000.0
2008-03-19 13:53:00,0.81355,0.81355,0.81355,0.81355,89600000.0
2008-03-19 13:54:00,0.81355,0.8137,0.81355,0.8137,67100000.0
2008-03-19 13:55:00,0.8137,0.8144,0.81355,0.81425,232400000.0
2008-03-19 13:56:00,0.81425,0.81425,0.814,0.814,246700000.0
2008-03-19 13:57:00,0.814,0.814,0.8134,0.8134,239300000.0
2008-03-19 13:58:00,0.8134,0.8136,0.8134,0.81355,600100000.0
2008-03-19 13:59:00,0.81355,0.8138,0.81355,0.81375,183100000.0
2008-03-19 14:00:00,0.81375,0.81375,0.81375,0.81375,337200000.0
2008-03-19 14:01:00,0.81375,0.81415,0.81375,0.81415,309000000.0
2008-03-19 14:02:00,0.81415,0.8142,0.81415,0.8142,246800000.0
2008-03-19 14:03:00,0.8142,0.8147,0.8142,0.81455,368100000.0
2008-03-19 14:04:00,0.81455,0.8147,0.81455,0.81455,350300000.0
2008-03-19 14:05:00,0.81455,0.815,0.81455,0.815,275500000.0
2008-03-19 14:06:00,0.815,0.8155,0.815,0.81535,183800000.0
2008-03-19 14:07:00,0.81535,0.81535,0.81535,0.81535,214000000.0
2008-03-19 14:08:00,0.81535,0.81535,0.8142,0.81465,309700000.0
2008-03-19 14:09:00,0.81465,0.81475,0.8145,0.81475,681000000.0
2008-03-19 14:10:00,0.81475,0.81475,0.81475,0.81475,183200000.0
2008-03-19 14:11:00,0.81475,0.815,0.81475,0.8148,142200000.0
2008-03-19 14:12:00,0.8148,0.8148,0.8145,0.8147,111700000.0
2008-03-19 14:13:00,0.8147,0.8148,0.81445,0.8145,155700000.0
2008-03-19 14:14:00,0.8145,0.8145,0.81445,0.8145,99900000.0
2008-03-19 14:15:00,0.8145,0.81485,0.8145,0.81485,770300000.0
2008-03-19 14:16:00,0.81485,0.81505,0.81485,0.8149,342600000.0
2008-03-19 14:17:00,0.815,0.8152,0.8149,0.8152,419400000.0
2008-03-19 14:18:00,0.8152,0.8153,0.8142,0.8145,487200000.0
2008-03-19 14:19:00,0.8145,0.8147,0.8145,0.8146,66500000.0
2008-03-19 14:20:00,0.8146,0.8146,0.814,0.8141,65500000.0
2008-03-19 14:21:00,0.8141,0.81435,0.8141,0.81425,271900000.0
2008-03-19 14:22:00,0.81425,0.81445,0.81425,0.81445,629600000.0
2008-03-19 14:23:00,0.81445,0.81455,0.81445,0.81455,836800000.0
2008-03-19 14:24:00,0.81455,0.8148,0.81455,0.8148,1074600000.0
2008-03-19 14:25:00,0.8148,0.8148,0.8148,0.8148,1312200000.0
2008-03-19 14:26:00,0.8148,0.815,0.8148,0.815,821500000.0
2008-03-19 14:27:00,0.815,0.815,0.81475,0.81475,152500000.0
2008-03-19 14:28:00,0.81475,0.81475,0.81475,0.81475,171200000.0
2008-03-19 14:29:00,0.81475,0.81475,0.81475,0.81475,169600000.0
2008-03-19 14:30:00,0.81475,0.81475,0.81475,0.81475,170400000.0
2008-03-19 14:31:00,0.81475,0.815,0.81475,0.81485,203000000.0
2008-03-19 14:32:00,0.81485,0.8153,0.81475,0.8153,217900000.0
2008-03-19 14:33:00,0.8153,0.8159,0.81415,0.81415,306200000.0
2008-03-19 14:34:00,0.81415,0.8143,0.81415,0.8143,499800000.0
2008-03-19 14:35:00,0.8143,0.8143,0.8143,0.8143,63900000.0
2008-03-19 14:36:00,0.8143,0.8143,0.8143,0.8143,64200000.0
2008-03-19 14:37:00,0.8143,0.8143,0.8138,0.8138,242000000.0
2008-03-19 14:38:00,0.8138,0.8138,0.81375,0.81375,105400000.0
2008-03-19 14:39:00,0.81375,0.8138,0.81375,0.81375,112500000.0
2008-03-19 14:40:00,0.81375,0.8139,0.81375,0.8139,229000000.0
2008-03-19 14:41:00,0.8139,0.8139,0.81375,0.81375,224200000.0
2008-03-19 14:42:00,0.81375,0.8138,0.81375,0.81375,336900000.0
2008-03-19 14:43:00,0.81375,0.8143,0.81375,0.8143,418300000.0
2008-03-19 14:44:00,0.8143,0.8143,0.814,0.81425,215800000.0
2008-03-19 14:45:00,0.81425,0.81425,0.81425,0.81425,217000000.0
2008-03-19 14:46:00,0.81425,0.81425,0.81375,0.81425,739300000.0
2008-03-19 14:47:00,0.81425,0.81425,0.81425,0.81425,344000000.0
2008-03-19 14:48:00,0.81425,0.81425,0.81425,0.81425,437600000.0
2008-03-19 14:49:00,0.81425,0.8143,0.81415,0.81415,267000000.0
2008-03-19 14:50:00,0.81415,0.81415,0.81415,0.81415,172000000.0
2008-03-19 14:51:00,0.81415,0.8144,0.81415,0.8144,206200000.0
2008-03-19 14:52:00,0.8144,0.8145,0.81435,0.81435,286900000.0
2008-03-19 14:53:00,0.81435,0.81435,0.81425,0.81425,315200000.0
2008-03-19 14:54:00,0.81425,0.81425,0.814,0.814,153000000.0
2008-03-19 14:55:00,0.814,0.814,0.814,0.814,63000000.0
2008-03-19 14:56:00,0.814,0.81405,0.814,0.81405,297600000.0
2008-03-19 14:57:00,0.81405,0.8141,0.81335,0.81335,295900000.0
2008-03-19 14:58:00,0.81335,0.81335,0.8121,0.8121,329400000.0
2008-03-19 14:59:00,0.8121,0.8131,0.8121,0.8131,313500000.0
2008-03-19 15:00:00,0.8131,0.8135,0.8125,0.8135,250800000.0
2008-03-19 15:01:00,0.8135,0.8138,0.81345,0.8138,315100000.0
2008-03-19 15:02:00,0.8138,0.8138,0.81355,0.81365,155300000.0
2008-03-19 15:03:00,0.81365,0.81365,0.81305,0.81365,72850000.0
2008-03-19 15:04:00,0.81365,0.81365,0.813,0.813,71550000.0
2008-03-19 15:05:00,0.813,0.8132,0.8124,0.8132,103600000.0
2008-03-19 15:06:00,0.8132,0.81365,0.8132,0.81365,364600000.0
2008-03-19 15:07:00,0.81365,0.81375,0.81365,0.81375,374000000.0
2008-03-19 15:08:00,0.81375,0.81375,0.81375,0.81375,179200000.0
2008-03-19 15:09:00,0.81375,0.81375,0.813,0.8136,273300000.0
2008-03-19 15:10:00,0.8136,0.8136,0.81345,0.81345,149400000.0
2008-03-19 15:11:00,0.81345,0.8136,0.81345,0.81355,167600000.0
2008-03-19 15:12:00,0.81355,0.8139,0.81355,0.8137,255800000.0
2008-03-19 15:13:00,0.8137,0.81405,0.8137,0.81405,373100000.0
2008-03-19 15:14:00,0.81405,0.8145,0.81405,0.8145,92900000.0
2008-03-19 15:15:00,0.8145,0.8145,0.8144,0.8144,63300000.0
2008-03-19 15:16:00,0.8144,0.8144,0.81435,0.8144,79800000.0
2008-03-19 15:17:00,0.8144,0.8144,0.8135,0.8142,131100000.0
2008-03-19 15:18:00,0.81405,0.81405,0.8135,0.8136,89000000.0
2008-03-19 15:19:00,0.8136,0.8141,0.8136,0.8138,137200000.0
2008-03-19 15:20:00,0.8138,0.814,0.8138,0.8138,138600000.0
2008-03-19 15:21:00,0.8138,0.8138,0.8138,0.8138,63300000.0
2008-03-19 15:22:00,0.8138,0.814,0.81365,0.81365,61250000.0
2008-03-19 15:23:00,0.81365,0.81365,0.81365,0.81365,10600000.0
2008-03-19 15:24:00,0.81365,0.81365,0.81365,0.81365,10600000.0
2008-03-19 15:25:00,0.81365,0.8137,0.81365,0.81365,10750000.0
2008-03-19 15:26:00,0.81365,0.8137,0.8135,0.8136,164500000.0
2008-03-19 15:27:00,0.8136,0.8136,0.8135,0.8135,121800000.0
2008-03-19 15:28:00,0.8135,0.8135,0.8135,0.8135,128400000.0
2008-03-19 15:29:00,0.8135,0.8135,0.8135,0.8135,129000000.0
2008-03-19 15:30:00,0.8135,0.8135,0.8135,0.8135,126600000.0
2008-03-19 15:31:00,0.8135,0.814,0.8135,0.81385,169700000.0
2008-03-19 15:32:00,0.81385,0.814,0.81385,0.8139,107800000.0
2008-03-19 15:33:00,0.8139,0.81425,0.81385,0.81425,323400000.0
2008-03-19 15:34:00,0.81425,0.81435,0.81425,0.81435,337700000.0
2008-03-19 15:35:00,0.81435,0.8144,0.81435,0.8144,71100000.0
2008-03-19 15:36:00,0.8144,0.8146,0.8144,0.81455,68400000.0
2008-03-19 15:37:00,0.81455,0.8148,0.81445,0.81445,121600000.0
2008-03-19 15:38:00,0.81445,0.81445,0.814,0.8141,138900000.0
2008-03-19 15:39:00,0.8141,0.8141,0.8139,0.8139,66500000.0
2008-03-19 15:40:00,0.8139,0.8142,0.8139,0.8142,67400000.0
2008-03-19 15:41:00,0.8142,0.8143,0.814,0.8142,80400000.0
2008-03-19 15:42:00,0.8142,0.8142,0.8138,0.8139,246000000.0
2008-03-19 15:43:00,0.8139,0.814,0.8137,0.81385,89900000.0
2008-03-19 15:44:00,0.8137,0.8138,0.8135,0.8136,112100000.0
2008-03-19 15:45:00,0.8136,0.81365,0.8132,0.8134,130100000.0
2008-03-19 15:46:00,0.8134,0.8134,0.81325,0.8134,99200000.0
2008-03-19 15:47:00,0.8134,0.81385,0.8133,0.8135,91225000.0
2008-03-19 15:48:00,0.8135,0.81365,0.8134,0.8136,187200000.0
2008-03-19 15:49:00,0.8136,0.814,0.8136,0.81365,176100000.0
2008-03-19 15:50:00,0.81365,0.8139,0.81365,0.8137,80900000.0
2008-03-19 15:51:00,0.8137,0.8139,0.81365,0.8137,64000000.0
2008-03-19 15:52:00,0.8137,0.814,0.8126,0.8126,104900000.0
2008-03-19 15:53:00,0.8126,0.81265,0.8124,0.8124,218900000.0
2008-03-19 15:54:00,0.8125,0.8126,0.8124,0.8126,75600000.0
2008-03-19 15:55:00,0.8126,0.8126,0.81225,0.81235,139700000.0
2008-03-19 15:56:00,0.81235,0.8127,0.81235,0.8127,101900000.0
2008-03-19 15:57:00,0.8127,0.8127,0.8114,0.8117,102900000.0
2008-03-19 15:58:00,0.8117,0.8117,0.8116,0.8116,64700000.0
2008-03-19 15:59:00,0.8116,0.8127,0.8116,0.8127,116300000.0
2008-03-19 16:00:00,0.8127,0.8127,0.81245,0.81245,144100000.0
2008-03-19 16:01:00,0.8117,0.8118,0.8111,0.8114,584600000.0
2008-03-19 16:02:00,0.8114,0.812,0.81135,0.81175,305400000.0
2008-03-19 16:03:00,0.81175,0.81225,0.81175,0.81215,323800000.0
2008-03-19 16:04:00,0.81215,0.81215,0.81135,0.81135,634100000.0
2008-03-19 16:05:00,0.81135,0.8117,0.81135,0.8115,389600000.0
2008-03-19 16:06:00,0.8115,0.8124,0.8115,0.8123,315900000.0
2008-03-19 16:07:00,0.8123,0.8125,0.81135,0.8118,437900000.0
2008-03-19 16:08:00,0.8118,0.8118,0.8115,0.8115,157900000.0
2008-03-19 16:09:00,0.8115,0.8118,0.81135,0.8114,227600000.0
2008-03-19 16:10:00,0.8114,0.812,0.8114,0.81195,208215375.0
2008-03-19 16:11:00,0.81195,0.813,0.81195,0.8123,201600000.0
2008-03-19 16:12:00,0.8123,0.8123,0.81205,0.81205,120800000.0
2008-03-19 16:13:00,0.81205,0.8121,0.81205,0.8121,130000000.0
2008-03-19 16:14:00,0.8121,0.8121,0.8116,0.812,697200000.0
2008-03-19 16:15:00,0.812,0.812,0.8115,0.8117,315200000.0
2008-03-19 16:16:00,0.8117,0.8117,0.8112,0.8113,144500000.0
2008-03-19 16:17:00,0.8113,0.8113,0.8109,0.8109,202900000.0
2008-03-19 16:18:00,0.8109,0.8111,0.8109,0.8111,63000000.0
2008-03-19 16:19:00,0.8111,0.8112,0.8111,0.8112,82100000.0
2008-03-19 16:20:00,0.8112,0.8115,0.811,0.811,984400000.0
2008-03-19 16:21:00,0.811,0.811,0.8108,0.8108,484600000.0
2008-03-19 16:22:00,0.8108,0.8116,0.8106,0.8115,324300000.0
2008-03-19 16:23:00,0.8115,0.81165,0.8111,0.8113,609572352.0
2008-03-19 16:24:00,0.8113,0.8119,0.8111,0.8119,648500000.0
2008-03-19 16:25:00,0.8119,0.8119,0.8111,0.8111,361000000.0
2008-03-19 16:26:00,0.8111,0.8112,0.8111,0.8112,78200000.0
2008-03-19 16:27:00,0.81125,0.81125,0.8108,0.8108,61700000.0
2008-03-19 16:28:00,0.8108,0.8108,0.8106,0.8108,81500000.0
2008-03-19 16:29:00,0.8108,0.8108,0.8106,0.8107,1015100000.0
2008-03-19 16:30:00,0.8107,0.81095,0.8107,0.8107,1071700000.0
2008-03-19 16:31:00,0.8107,0.8108,0.8107,0.8108,1244400000.0
2008-03-19 16:32:00,0.8108,0.8109,0.8107,0.8107,702900000.0
2008-03-19 16:33:00,0.8107,0.8107,0.8107,0.8107,1235400000.0
2008-03-19 16:34:00,0.8107,0.8107,0.81015,0.8102,422100000.0
2008-03-19 16:35:00,0.8102,0.8103,0.8098,0.81,64500000.0
2008-03-19 16:36:00,0.81,0.8105,0.8099,0.81015,194900000.0
2008-03-19 16:37:00,0.81015,0.8106,0.8098,0.8106,150400000.0
2008-03-19 16:38:00,0.8106,0.81075,0.8105,0.8105,88900000.0
2008-03-19 16:39:00,0.8105,0.8106,0.8105,0.8105,73400000.0
2008-03-19 16:40:00,0.8105,0.8106,0.8105,0.8106,79900000.0
2008-03-19 16:41:00,0.8106,0.81065,0.8106,0.81065,463500000.0
2008-03-19 16:42:00,0.81065,0.811,0.81065,0.811,256700000.0
2008-03-19 16:43:00,0.811,0.811,0.8108,0.8109,67900000.0
2008-03-19 16:44:00,0.8109,0.811,0.8109,0.811,68200000.0
2008-03-19 16:45:00,0.811,0.812,0.811,0.8118,490500000.0
2008-03-19 16:46:00,0.812,0.8122,0.812,0.8122,926700000.0
2008-03-19 16:47:00,0.8122,0.8122,0.8118,0.812,63200000.0
2008-03-19 16:48:00,0.812,0.812,0.8116,0.8116,65200000.0
2008-03-19 16:49:00,0.8116,0.812,0.8116,0.812,79600000.0
2008-03-19 16:50:00,0.812,0.812,0.8115,0.8115,72600000.0
2008-03-19 16:51:00,0.8116,0.812,0.8116,0.812,106800000.0
2008-03-19 16:52:00,0.812,0.812,0.8119,0.8119,68400000.0
2008-03-19 16:53:00,0.8119,0.81225,0.8118,0.8118,99400000.0
2008-03-19 16:54:00,0.8118,0.8118,0.8112,0.81125,423800000.0
2008-03-19 16:55:00,0.81125,0.8115,0.81125,0.8115,513600000.0
2008-03-19 16:56:00,0.8115,0.8115,0.8112,0.8112,263500000.0
2008-03-19 16:57:00,0.8112,0.8115,0.8106,0.8108,231600000.0
2008-03-19 16:58:00,0.8109,0.81115,0.8106,0.8106,259300000.0
2008-03-19 16:59:00,0.8106,0.8114,0.8106,0.8114,441200000.0
2008-03-19 17:00:00,0.8114,0.8114,0.8105,0.81055,411100000.0
2008-03-19 17:01:00,0.81055,0.8109,0.8105,0.8108,408700000.0
2008-03-19 17:02:00,0.8108,0.8108,0.8105,0.8106,126900000.0
2008-03-19 17:03:00,0.8106,0.8107,0.8106,0.8106,799400000.0
2008-03-19 17:04:00,0.8106,0.8108,0.8106,0.8106,390000000.0
2008-03-19 17:05:00,0.8106,0.8108,0.8106,0.8106,72000000.0
2008-03-19 17:06:00,0.8106,0.8106,0.8105,0.8105,63300000.0
2008-03-19 17:07:00,0.8105,0.8105,0.8102,0.8103,228000000.0
2008-03-19 17:08:00,0.8103,0.8103,0.8102,0.8102,63600000.0
2008-03-19 17:09:00,0.8102,0.8104,0.8097,0.8097,139900000.0
2008-03-19 17:10:00,0.8097,0.8099,0.8097,0.8098,96000000.0
2008-03-19 17:11:00,0.8098,0.81055,0.8098,0.8105,326900000.0
2008-03-19 17:12:00,0.8105,0.81055,0.8098,0.8099,250300000.0
2008-03-19 17:13:00,0.8099,0.81,0.80985,0.81,115700000.0
2008-03-19 17:14:00,0.81,0.81,0.8083,0.8084,94400000.0
2008-03-19 17:15:00,0.8084,0.8085,0.8081,0.8081,63000000.0
2008-03-19 17:16:00,0.8081,0.8084,0.8079,0.8081,65100000.0
2008-03-19 17:17:00,0.8081,0.8084,0.808,0.8084,84000000.0
2008-03-19 17:18:00,0.8084,0.8086,0.8084,0.8086,66300000.0
2008-03-19 17:19:00,0.8085,0.8086,0.8083,0.8084,65100000.0
2008-03-19 17:20:00,0.8084,0.8085,0.8083,0.8083,239300000.0
2008-03-19 17:21:00,0.8083,0.8087,0.8083,0.80865,405600000.0
2008-03-19 17:22:00,0.80865,0.8087,0.8085,0.8085,186400000.0
2008-03-19 17:23:00,0.8085,0.8087,0.8085,0.8086,69600000.0
2008-03-19 17:24:00,0.8086,0.8089,0.8086,0.8088,66600000.0
2008-03-19 17:25:00,0.8088,0.8088,0.8083,0.8084,71200000.0
2008-03-19 17:26:00,0.8084,0.8087,0.8084,0.8084,76700000.0
2008-03-19 17:27:00,0.8084,0.8084,0.8083,0.8083,944800000.0
2008-03-19 17:28:00,0.8083,0.8083,0.8081,0.8081,146000000.0
2008-03-19 17:29:00,0.8081,0.8081,0.8072,0.8072,1184700000.0
2008-03-19 17:30:00,0.8072,0.8076,0.8068,0.8076,346400000.0
2008-03-19 17:31:00,0.8076,0.8081,0.8074,0.8081,63200000.0
2008-03-19 17:32:00,0.8081,0.8082,0.8081,0.8082,437400000.0
2008-03-19 17:33:00,0.8082,0.80885,0.8075,0.8079,295100000.0
2008-03-19 17:34:00,0.808,0.808,0.8073,0.8074,637800000.0
2008-03-19 17:35:00,0.8074,0.8078,0.8074,0.8074,597700000.0
2008-03-19 17:36:00,0.8074,0.8075,0.807,0.8073,404500000.0
2008-03-19 17:37:00,0.8073,0.8073,0.807,0.807,183000000.0
2008-03-19 17:38:00,0.807,0.8072,0.8064,0.8065,175800000.0
2008-03-19 17:39:00,0.8065,0.8067,0.8062,0.8067,81900000.0
2008-03-19 17:40:00,0.8067,0.8072,0.8065,0.8069,250100000.0
2008-03-19 17:41:00,0.8069,0.8071,0.8063,0.8071,146700000.0
2008-03-19 17:42:00,0.8071,0.8074,0.8067,0.8073,139300000.0
2008-03-19 17:43:00,0.8073,0.8075,0.8072,0.8072,114200000.0
2008-03-19 17:44:00,0.8072,0.8073,0.8068,0.8072,113800000.0
2008-03-19 17:45:00,0.8072,0.8076,0.8072,0.8075,123900000.0
2008-03-19 17:46:00,0.8075,0.8075,0.8069,0.8074,105100000.0
2008-03-19 17:47:00,0.8074,0.8074,0.8074,0.8074,102600000.0
2008-03-19 17:48:00,0.8074,0.8074,0.8063,0.8067,209600000.0
2008-03-19 17:49:00,0.8067,0.8073,0.8063,0.8066,337000000.0
2008-03-19 17:50:00,0.8066,0.8067,0.8066,0.8066,461900000.0
2008-03-19 17:51:00,0.8066,0.8066,0.8065,0.8065,226400000.0
2008-03-19 17:52:00,0.8065,0.8066,0.8061,0.8062,317700000.0
2008-03-19 17:53:00,0.8062,0.8066,0.8061,0.8065,362100000.0
2008-03-19 17:54:00,0.8065,0.8068,0.8065,0.8065,188800000.0
2008-03-19 17:55:00,0.80625,0.80625,0.8048,0.8051,82000000.0
2008-03-19 17:56:00,0.8051,0.8051,0.8041,0.8044,89600000.0
2008-03-19 17:57:00,0.8044,0.8044,0.8034,0.8035,126600000.0
2008-03-19 17:58:00,0.8034,0.8037,0.8032,0.8036,115400000.0
2008-03-19 17:59:00,0.8036,0.80375,0.8028,0.8032,196500000.0
2008-03-19 18:00:00,0.8032,0.8034,0.8031,0.8031,134600000.0
2008-03-19 18:01:00,0.8031,0.8032,0.8022,0.8022,176700000.0
2008-03-19 18:02:00,0.8022,0.8027,0.8022,0.8026,263900000.0
2008-03-19 18:03:00,0.8026,0.8026,0.8012,0.8021,154800000.0
2008-03-19 18:04:00,0.8021,0.80255,0.801,0.801,108800000.0
2008-03-19 18:05:00,0.8007,0.8012,0.8,0.8004,195300000.0
2008-03-19 18:06:00,0.8004,0.8014,0.8004,0.80065,204900000.0
2008-03-19 18:07:00,0.80065,0.8008,0.79855,0.7998,368700000.0
2008-03-19 18:08:00,0.7998,0.8016,0.7998,0.8016,337100000.0
2008-03-19 18:09:00,0.8016,0.802,0.801,0.802,196900000.0
2008-03-19 18:10:00,0.802,0.80215,0.8016,0.80215,117300000.0
2008-03-19 18:11:00,0.80215,0.80235,0.801,0.8015,314700000.0
2008-03-19 18:12:00,0.8015,0.8023,0.8014,0.8023,524100000.0
2008-03-19 18:13:00,0.8023,0.8025,0.8021,0.8025,201700000.0
2008-03-19 18:14:00,0.8025,0.8026,0.80185,0.8021,126700000.0
2008-03-19 18:15:00,0.8021,0.8022,0.8013,0.8014,114100000.0
2008-03-19 18:16:00,0.8014,0.8019,0.8014,0.8014,236100000.0
2008-03-19 18:17:00,0.8014,0.8014,0.8008,0.801,111000000.0
2008-03-19 18:18:00,0.801,0.8013,0.801,0.8013,114600000.0
2008-03-19 18:19:00,0.8013,0.80135,0.8009,0.8012,94500000.0
2008-03-19 18:20:00,0.8012,0.8014,0.801,0.8012,79600000.0
2008-03-19 18:21:00,0.8012,0.8013,0.801,0.8012,137300000.0
2008-03-19 18:22:00,0.8012,0.802,0.8011,0.8018,106500000.0
2008-03-19 18:23:00,0.8018,0.8019,0.8012,0.8012,132500000.0
2008-03-19 18:24:00,0.8012,0.8015,0.8012,0.8013,175400000.0
2008-03-19 18:25:00,0.8013,0.8016,0.8012,0.8015,131200000.0
2008-03-19 18:26:00,0.8015,0.802,0.8015,0.8016,357700000.0
2008-03-19 18:27:00,0.8016,0.8025,0.8016,0.8023,80700000.0
2008-03-19 18:28:00,0.8023,0.8023,0.8015,0.8019,114700000.0
2008-03-19 18:29:00,0.8019,0.8021,0.8019,0.8021,93000000.0
2008-03-19 18:30:00,0.8021,0.8025,0.8021,0.8022,82500000.0
2008-03-19 18:31:00,0.8022,0.8023,0.8022,0.8023,68100000.0
2008-03-19 18:32:00,0.8023,0.8023,0.8021,0.8021,97700000.0
2008-03-19 18:33:00,0.8021,0.8021,0.8021,0.8021,85100000.0
2008-03-19 18:34:00,0.8021,0.8021,0.8021,0.8021,63600000.0
2008-03-19 18:35:00,0.8021,0.8021,0.80135,0.8017,159700000.0
2008-03-19 18:36:00,0.8017,0.8019,0.8015,0.8019,97200000.0
2008-03-19 18:37:00,0.8019,0.8025,0.80165,0.8025,405900000.0
2008-03-19 18:38:00,0.8025,0.80275,0.8019,0.8027,119000000.0
2008-03-19 18:39:00,0.8027,0.8029,0.8027,0.8027,128100000.0
2008-03-19 18:40:00,0.8027,0.8027,0.802,0.802,100800000.0
2008-03-19 18:41:00,0.802,0.8023,0.8019,0.8019,100600000.0
2008-03-19 18:42:00,0.8019,0.8019,0.8011,0.8016,156100000.0
2008-03-19 18:43:00,0.8016,0.8016,0.8008,0.801,199800000.0
2008-03-19 18:44:00,0.801,0.8013,0.8009,0.8009,76600000.0
2008-03-19 18:45:00,0.8009,0.8014,0.8009,0.8014,120200000.0
2008-03-19 18:46:00,0.8014,0.8014,0.8014,0.8014,104400000.0
2008-03-19 18:47:00,0.8014,0.8018,0.8014,0.8018,78100000.0
2008-03-19 18:48:00,0.8018,0.8018,0.8015,0.8016,88200000.0
2008-03-19 18:49:00,0.8016,0.8016,0.8012,0.8012,295800000.0
2008-03-19 18:50:00,0.8012,0.8016,0.8012,0.8016,411100000.0
2008-03-19 18:51:00,0.8016,0.8016,0.8016,0.8016,168100000.0
2008-03-19 18:52:00,0.8016,0.8021,0.8016,0.8021,604500000.0
2008-03-19 18:53:00,0.8021,0.8021,0.8021,0.8021,708300000.0
2008-03-19 18:54:00,0.8021,0.8021,0.8021,0.8021,98400000.0
2008-03-19 18:55:00,0.8021,0.8021,0.8021,0.8021,66000000.0
2008-03-19 18:56:00,0.8021,0.8022,0.8021,0.8022,139800000.0
2008-03-19 18:57:00,0.8022,0.8031,0.8022,0.8027,97300000.0
2008-03-19 18:58:00,0.8027,0.8027,0.8018,0.8018,132600000.0
2008-03-19 18:59:00,0.8018,0.802,0.8018,0.802,72800000.0
2008-03-19 19:00:00,0.802,0.802,0.8018,0.8018,64900000.0
2008-03-19 19:01:00,0.8018,0.8021,0.8018,0.8021,243200000.0
2008-03-19 19:02:00,0.8021,0.8026,0.8021,0.8026,214100000.0
2008-03-19 19:03:00,0.8026,0.803,0.8026,0.803,169300000.0
2008-03-19 19:04:00,0.803,0.8032,0.803,0.8032,109400000.0
2008-03-19 19:05:00,0.8032,0.8036,0.8032,0.8034,127700000.0
2008-03-19 19:06:00,0.8034,0.8034,0.8028,0.8032,241200000.0
2008-03-19 19:07:00,0.8032,0.8033,0.803,0.80315,228200000.0
2008-03-19 19:08:00,0.80315,0.8035,0.80315,0.8035,154700000.0
2008-03-19 19:09:00,0.8035,0.8038,0.8033,0.8038,95300000.0
2008-03-19 19:10:00,0.8038,0.8038,0.8028,0.8032,239800000.0
2008-03-19 19:11:00,0.8032,0.8035,0.8032,0.8035,143900000.0
2008-03-19 19:12:00,0.8035,0.8042,0.8035,0.8038,112200000.0
2008-03-19 19:13:00,0.8038,0.8038,0.8038,0.8038,82800000.0
2008-03-19 19:14:00,0.8038,0.8038,0.8037,0.8037,105800000.0
2008-03-19 19:15:00,0.8037,0.8037,0.8027,0.8027,63500000.0
2008-03-19 19:16:00,0.8027,0.8027,0.8026,0.8027,135600000.0
2008-03-19 19:17:00,0.8027,0.8029,0.8026,0.8028,129800000.0
2008-03-19 19:18:00,0.8028,0.803,0.8028,0.8029,105900000.0
2008-03-19 19:19:00,0.8029,0.8029,0.8029,0.8029,109000000.0
2008-03-19 19:20:00,0.8029,0.8029,0.8029,0.8029,108000000.0
2008-03-19 19:21:00,0.8029,0.8029,0.8028,0.8029,129700000.0
2008-03-19 19:22:00,0.8029,0.8029,0.8024,0.8024,93800000.0
2008-03-19 19:23:00,0.8024,0.8027,0.8023,0.8027,145300000.0
2008-03-19 19:24:00,0.8027,0.8028,0.8021,0.8028,256000000.0
2008-03-19 19:25:00,0.8028,0.8028,0.8024,0.8024,151300000.0
2008-03-19 19:26:00,0.8024,0.8024,0.8021,0.8021,173100000.0
2008-03-19 19:27:00,0.8021,0.80215,0.802,0.8021,319200000.0
2008-03-19 19:28:00,0.8021,0.8023,0.8021,0.8023,152600000.0
2008-03-19 19:29:00,0.8023,0.80235,0.8015,0.80225,211800000.0
2008-03-19 19:30:00,0.80225,0.80245,0.80165,0.8018,188200000.0
2008-03-19 19:31:00,0.8018,0.8018,0.8013,0.8013,287100000.0
2008-03-19 19:32:00,0.8013,0.8017,0.8013,0.8013,1383900000.0
2008-03-19 19:33:00,0.8013,0.8015,0.8008,0.8009,225400000.0
2008-03-19 19:34:00,0.8009,0.801,0.8009,0.801,389200000.0
2008-03-19 19:35:00,0.801,0.8015,0.801,0.8015,248960000.0
2008-03-19 19:36:00,0.8015,0.8015,0.8015,0.8015,71800000.0
2008-03-19 19:37:00,0.8015,0.8015,0.8008,0.801,913500000.0
2008-03-19 19:38:00,0.801,0.801,0.8003,0.8003,233100000.0
2008-03-19 19:39:00,0.8003,0.8003,0.8003,0.8003,204800000.0
2008-03-19 19:40:00,0.8003,0.8003,0.8003,0.8003,169200000.0
2008-03-19 19:41:00,0.8003,0.8008,0.80025,0.8005,169100000.0
2008-03-19 19:42:00,0.8005,0.8007,0.8003,0.8004,104600000.0
2008-03-19 19:43:00,0.8004,0.8008,0.8004,0.8008,95400000.0
2008-03-19 19:44:00,0.8008,0.8014,0.8007,0.8012,101600000.0
2008-03-19 19:45:00,0.8012,0.8014,0.8012,0.8012,87600000.0
2008-03-19 19:46:00,0.8012,0.8012,0.8002,0.8002,350300000.0
2008-03-19 19:47:00,0.8002,0.8011,0.8002,0.8011,517300000.0
2008-03-19 19:48:00,0.8011,0.8011,0.8002,0.8005,123200000.0
2008-03-19 19:49:00,0.8005,0.80115,0.8002,0.80115,161200000.0
2008-03-19 19:50:00,0.80115,0.8012,0.801,0.8011,279000000.0
2008-03-19 19:51:00,0.8011,0.8015,0.8008,0.8008,188900000.0
2008-03-19 19:52:00,0.8008,0.8013,0.8007,0.8007,258000000.0
2008-03-19 19:53:00,0.8007,0.8012,0.8006,0.8006,315400000.0
2008-03-19 19:54:00,0.8006,0.8012,0.8006,0.8012,117800000.0
2008-03-19 19:55:00,0.8012,0.8012,0.80065,0.8012,106300000.0
2008-03-19 19:56:00,0.8012,0.8012,0.8005,0.8005,201100000.0
2008-03-19 19:57:00,0.8005,0.801,0.8005,0.80065,804400000.0
2008-03-19 19:58:00,0.80065,0.801,0.8005,0.8006,548100000.0
2008-03-19 19:59:00,0.8007,0.8015,0.8006,0.8015,103200000.0
2008-03-19 20:00:00,0.8015,0.8015,0.8011,0.8012,94300000.0
2008-03-19 20:01:00,0.8012,0.8014,0.8012,0.8014,106800000.0
2008-03-19 20:02:00,0.8014,0.8014,0.8011,0.80115,366400000.0
2008-03-19 20:03:00,0.80115,0.8015,0.80115,0.8015,350800000.0
2008-03-19 20:04:00,0.8015,0.8016,0.8015,0.8016,81300000.0
2008-03-19 20:05:00,0.8016,0.8016,0.8015,0.8015,137000000.0
2008-03-19 20:06:00,0.8015,0.8016,0.8014,0.8014,104600000.0
2008-03-19 20:07:00,0.8014,0.8014,0.8006,0.801,202000000.0
2008-03-19 20:08:00,0.801,0.8013,0.8006,0.8006,345300000.0
2008-03-19 20:09:00,0.8006,0.801,0.8006,0.801,430600000.0
2008-03-19 20:10:00,0.801,0.80105,0.801,0.80105,550100000.0
2008-03-19 20:11:00,0.80105,0.802,0.80105,0.80185,207600000.0
2008-03-19 20:12:00,0.801,0.8021,0.801,0.8021,250500000.0
2008-03-19 20:13:00,0.8021,0.8023,0.802,0.802,102700000.0
2008-03-19 20:14:00,0.802,0.802,0.80105,0.8017,166800000.0
2008-03-19 20:15:00,0.8017,0.8017,0.8011,0.8011,166000000.0
2008-03-19 20:16:00,0.8011,0.8011,0.8007,0.8007,308100000.0
2008-03-19 20:17:00,0.8007,0.8007,0.8002,0.8003,134400000.0
2008-03-19 20:18:00,0.8003,0.8005,0.8003,0.8003,171900000.0
2008-03-19 20:19:00,0.8003,0.801,0.8003,0.801,124700000.0
2008-03-19 20:20:00,0.801,0.801,0.801,0.801,86400000.0
2008-03-19 20:21:00,0.801,0.8011,0.801,0.8011,126700000.0
2008-03-19 20:22:00,0.8011,0.8011,0.801,0.801,140300000.0
2008-03-19 20:23:00,0.801,0.801,0.8007,0.801,156900000.0
2008-03-19 20:24:00,0.8007,0.8013,0.8007,0.8013,92000000.0
2008-03-19 20:25:00,0.8013,0.8013,0.8011,0.8011,87900000.0
2008-03-19 20:26:00,0.8011,0.8012,0.8011,0.8011,127000000.0
2008-03-19 20:27:00,0.8011,0.80185,0.8011,0.8017,227100000.0
2008-03-19 20:28:00,0.8017,0.8019,0.8011,0.8011,150700000.0
2008-03-19 20:29:00,0.8011,0.8012,0.801,0.801,88400000.0
2008-03-19 20:30:00,0.801,0.8014,0.801,0.8012,156900000.0
2008-03-19 20:31:00,0.8012,0.8012,0.8009,0.8012,120400000.0
2008-03-19 20:32:00,0.8012,0.8012,0.8002,0.8004,168500000.0
2008-03-19 20:33:00,0.8004,0.8004,0.7997,0.7997,463200000.0
2008-03-19 20:34:00,0.7997,0.80005,0.79935,0.7997,234800000.0
2008-03-19 20:35:00,0.7997,0.8,0.7995,0.8,191700000.0
2008-03-19 20:36:00,0.8,0.8,0.7995,0.8,109600000.0
2008-03-19 20:37:00,0.8,0.8,0.7996,0.7996,234800000.0
2008-03-19 20:38:00,0.7996,0.7996,0.7985,0.7986,117900000.0
2008-03-19 20:39:00,0.7986,0.79905,0.79855,0.7989,272100000.0
2008-03-19 20:40:00,0.7989,0.799,0.79845,0.7989,160200000.0
2008-03-19 20:41:00,0.7989,0.7991,0.79855,0.7991,367700000.0
2008-03-19 20:42:00,0.7986,0.7992,0.7983,0.799,629100000.0
2008-03-19 20:43:00,0.799,0.7995,0.799,0.7994,348100000.0
2008-03-19 20:44:00,0.7994,0.8001,0.7994,0.8,447800000.0
2008-03-19 20:45:00,0.8,0.8004,0.8,0.8001,191500000.0
2008-03-19 20:46:00,0.8001,0.8006,0.8,0.8002,186300000.0
2008-03-19 20:47:00,0.8002,0.8004,0.8001,0.80015,145600000.0
2008-03-19 20:48:00,0.80015,0.80015,0.7999,0.8,139500000.0
2008-03-19 20:49:00,0.8,0.8,0.7999,0.8,85900000.0
2008-03-19 20:50:00,0.8,0.8003,0.79975,0.8002,140800000.0
2008-03-19 20:51:00,0.8002,0.80095,0.80015,0.8007,270200000.0
2008-03-19 20:52:00,0.8007,0.8009,0.8005,0.8008,143500000.0
2008-03-19 20:53:00,0.8008,0.8009,0.8007,0.8009,79600000.0
2008-03-19 20:54:00,0.8009,0.8009,0.8009,0.8009,70200000.0
2008-03-19 20:55:00,0.8009,0.8009,0.8005,0.8005,814900000.0
2008-03-19 20:56:00,0.8005,0.8011,0.8005,0.801,186500000.0
2008-03-19 20:57:00,0.801,0.80105,0.8008,0.8008,163400000.0
2008-03-19 20:58:00,0.8008,0.801,0.8008,0.801,91200000.0
2008-03-19 20:59:00,0.801,0.8017,0.8009,0.8015,94500000.0
2008-03-19 21:00:00,0.8015,0.8017,0.8015,0.8016,96200000.0
2008-03-19 21:01:00,0.8016,0.8016,0.8015,0.8016,87200000.0
2008-03-19 21:02:00,0.8016,0.8025,0.80155,0.8021,391000000.0
2008-03-19 21:03:00,0.8019,0.8021,0.8019,0.802,120500000.0
2008-03-19 21:04:00,0.802,0.802,0.8016,0.8016,97000000.0
2008-03-19 21:05:00,0.8016,0.8019,0.8015,0.8019,109800000.0
2008-03-19 21:06:00,0.8019,0.8019,0.8014,0.8016,277200000.0
2008-03-19 21:07:00,0.8016,0.8023,0.8014,0.8019,439300000.0
2008-03-19 21:08:00,0.8019,0.8027,0.8019,0.8021,118400000.0
2008-03-19 21:09:00,0.8021,0.8028,0.8021,0.80255,489300000.0
2008-03-19 21:10:00,0.80255,0.80255,0.80225,0.80225,1364000000.0
2008-03-19 21:11:00,0.80225,0.8023,0.8021,0.8023,516000000.0
2008-03-19 21:12:00,0.8023,0.8023,0.8014,0.80165,442600000.0
2008-03-19 21:13:00,0.80165,0.8019,0.8015,0.8019,510300000.0
2008-03-19 21:14:00,0.8019,0.8019,0.8014,0.8019,66000000.0
2008-03-19 21:15:00,0.8019,0.8019,0.8019,0.8019,88000000.0
2008-03-19 21:16:00,0.8019,0.8019,0.8019,0.8019,87600000.0
2008-03-19 21:17:00,0.8019,0.8019,0.8019,0.8019,89200000.0
2008-03-19 21:18:00,0.8019,0.8019,0.8019,0.8019,86800000.0
2008-03-19 21:19:00,0.8019,0.8019,0.80135,0.8019,94000000.0
2008-03-19 21:20:00,0.8019,0.8019,0.8008,0.801,143200000.0
2008-03-19 21:21:00,0.801,0.8013,0.80075,0.8012,327200000.0
2008-03-19 21:22:00,0.8012,0.8012,0.8009,0.801,531400000.0
2008-03-19 21:23:00,0.801,0.801,0.801,0.801,215200000.0
2008-03-19 21:24:00,0.801,0.8011,0.801,0.801,200800000.0
2008-03-19 21:25:00,0.801,0.801,0.8007,0.8007,231200000.0
2008-03-19 21:26:00,0.8007,0.8008,0.8004,0.8004,184000000.0
2008-03-19 21:27:00,0.8004,0.8004,0.8002,0.8003,71400000.0
2008-03-19 21:28:00,0.8003,0.8005,0.8002,0.8003,209100000.0
2008-03-19 21:29:00,0.8003,0.8003,0.7996,0.8,969100000.0
2008-03-19 21:30:00,0.8,0.8002,0.8,0.8,236700000.0
2008-03-19 21:31:00,0.8,0.8002,0.7996,0.7999,495000000.0
2008-03-19 21:32:00,0.7999,0.8,0.7999,0.8,983200000.0
2008-03-19 21:33:00,0.8,0.8004,0.8,0.8004,1514600000.0
2008-03-19 21:34:00,0.8004,0.8007,0.80005,0.8002,736500000.0
2008-03-19 21:35:00,0.8002,0.8002,0.8,0.8,382100000.0
2008-03-19 21:36:00,0.8,0.8,0.79935,0.7996,183900000.0
2008-03-19 21:37:00,0.7996,0.7996,0.7993,0.79955,256700000.0
2008-03-19 21:38:00,0.79955,0.7996,0.7993,0.7996,408800000.0
2008-03-19 21:39:00,0.7996,0.7996,0.7993,0.7993,161200000.0
2008-03-19 21:40:00,0.7993,0.7993,0.7993,0.7993,131700000.0
2008-03-19 21:41:00,0.7993,0.7994,0.7993,0.7994,340600000.0
2008-03-19 21:42:00,0.7994,0.7994,0.7993,0.79935,653700000.0
2008-03-19 21:43:00,0.79935,0.7997,0.7993,0.7997,1506100000.0
2008-03-19 21:44:00,0.7997,0.7997,0.7997,0.7997,419100000.0
2008-03-19 21:45:00,0.7997,0.8001,0.7993,0.7994,531900000.0
2008-03-19 21:46:00,0.7994,0.7994,0.7984,0.79895,396800000.0
2008-03-19 21:47:00,0.7989,0.7991,0.7988,0.7988,248700000.0
2008-03-19 21:48:00,0.7988,0.7989,0.7981,0.7986,289700000.0
2008-03-19 21:49:00,0.7986,0.7991,0.7986,0.7989,200700000.0
2008-03-19 21:50:00,0.7989,0.7989,0.7987,0.7987,193500000.0
2008-03-19 21:51:00,0.7987,0.7987,0.7986,0.7986,67900000.0
2008-03-19 21:52:00,0.7986,0.7986,0.7986,0.7986,66300000.0
2008-03-19 21:53:00,0.7986,0.7986,0.7984,0.79855,261700000.0
2008-03-19 21:54:00,0.79855,0.79855,0.79855,0.79855,530400000.0
2008-03-19 21:55:00,0.79855,0.7989,0.7985,0.7987,592900000.0
2008-03-19 21:56:00,0.7987,0.7987,0.7987,0.7987,1235800000.0
2008-03-19 21:57:00,0.7987,0.7987,0.7985,0.79865,163200000.0
2008-03-19 21:58:00,0.79865,0.7987,0.7985,0.7985,328000000.0
2008-03-19 21:59:00,0.7985,0.7987,0.7985,0.7987,191900000.0
2008-03-19 22:00:00,0.7987,0.7987,0.7981,0.7981,196500000.0
2008-03-19 22:01:00,0.7981,0.79825,0.7979,0.798,261500000.0
2008-03-19 22:02:00,0.798,0.7984,0.798,0.7984,388400000.0
2008-03-19 22:03:00,0.7984,0.7984,0.798,0.7983,148600000.0
2008-03-19 22:04:00,0.7983,0.79935,0.798,0.7991,359400000.0
2008-03-19 22:05:00,0.7991,0.7991,0.799,0.7991,521500000.0
2008-03-19 22:06:00,0.7991,0.7995,0.7987,0.799,218400000.0
2008-03-19 22:07:00,0.799,0.7991,0.7987,0.799,143400000.0
2008-03-19 22:08:00,0.7987,0.79905,0.7979,0.79845,368400000.0
2008-03-19 22:09:00,0.79845,0.7985,0.7983,0.7983,108500000.0
2008-03-19 22:10:00,0.7983,0.7984,0.7983,0.7984,335600000.0
2008-03-19 22:11:00,0.7984,0.7984,0.7982,0.7983,329300000.0
2008-03-19 22:12:00,0.7983,0.7987,0.7983,0.7987,277900000.0
2008-03-19 22:13:00,0.7987,0.7987,0.7984,0.7984,527500000.0
2008-03-19 22:14:00,0.7984,0.79845,0.79835,0.79845,541700000.0
2008-03-19 22:15:00,0.79845,0.79845,0.7983,0.7983,750400000.0
2008-03-19 22:16:00,0.7983,0.7984,0.7975,0.79805,818000000.0
2008-03-19 22:17:00,0.79805,0.79805,0.798,0.798,1788000000.0
2008-03-19 22:18:00,0.798,0.798,0.7977,0.7978,615100000.0
2008-03-19 22:19:00,0.7978,0.7979,0.7975,0.7979,646400000.0
2008-03-19 22:20:00,0.7979,0.7979,0.7975,0.7975,1177400000.0
2008-03-19 22:21:00,0.7975,0.7977,0.7975,0.7977,1318100000.0
2008-03-19 22:22:00,0.7977,0.79805,0.7975,0.7976,543100000.0
2008-03-19 22:23:00,0.7976,0.7976,0.7969,0.79715,430700000.0
2008-03-19 22:24:00,0.79715,0.7973,0.7971,0.7972,603900000.0
2008-03-19 22:25:00,0.7972,0.7975,0.7969,0.7969,316800000.0
2008-03-19 22:26:00,0.7969,0.79715,0.7969,0.79715,1098000000.0
2008-03-19 22:27:00,0.79715,0.7974,0.79705,0.7974,966900000.0
2008-03-19 22:28:00,0.7974,0.7979,0.7974,0.79775,953200000.0
2008-03-19 22:29:00,0.7977,0.7981,0.7974,0.7979,144700000.0
2008-03-19 22:30:00,0.7979,0.7982,0.7979,0.7982,329800000.0
2008-03-19 22:31:00,0.7982,0.79885,0.7982,0.7985,232700000.0
2008-03-19 22:32:00,0.7985,0.7989,0.7984,0.7984,323700000.0
2008-03-19 22:33:00,0.7984,0.7985,0.7975,0.79805,431600000.0
2008-03-19 22:34:00,0.79805,0.79815,0.79805,0.79815,540800000.0
2008-03-19 22:35:00,0.79815,0.79825,0.79815,0.7982,1226000000.0
2008-03-19 22:36:00,0.7982,0.7984,0.7982,0.7984,280900000.0
2008-03-19 22:37:00,0.7984,0.7986,0.7984,0.7986,111700000.0
2008-03-19 22:38:00,0.7986,0.7987,0.7986,0.7987,427300000.0
2008-03-19 22:39:00,0.7987,0.7988,0.7987,0.7988,294100000.0
2008-03-19 22:40:00,0.7988,0.79945,0.7988,0.79945,273600000.0
2008-03-19 22:41:00,0.79945,0.7996,0.79895,0.7995,134300000.0
2008-03-19 22:42:00,0.7995,0.7995,0.799,0.799,275900000.0
2008-03-19 22:43:00,0.799,0.79905,0.7989,0.7989,238400000.0
2008-03-19 22:44:00,0.7989,0.799,0.7989,0.799,99400000.0
2008-03-19 22:45:00,0.799,0.7994,0.7989,0.79915,289700000.0
2008-03-19 22:46:00,0.79915,0.7996,0.79915,0.7994,392500000.0
2008-03-19 22:47:00,0.7994,0.7996,0.7991,0.7992,328800000.0
2008-03-19 22:48:00,0.7992,0.7994,0.7989,0.7994,301600000.0
2008-03-19 22:49:00,0.7994,0.7997,0.7994,0.7994,224000000.0
2008-03-19 22:50:00,0.7994,0.7997,0.799,0.7997,787000000.0
2008-03-19 22:51:00,0.7997,0.7998,0.7991,0.79915,1003700000.0
2008-03-19 22:52:00,0.79915,0.7994,0.79915,0.7994,728800000.0
2008-03-19 22:53:00,0.7994,0.7995,0.7993,0.7995,1641300000.0
2008-03-19 22:54:00,0.7995,0.7996,0.7991,0.7994,700200000.0
2008-03-19 22:55:00,0.7994,0.80005,0.79935,0.80005,871600000.0
2008-03-19 22:56:00,0.80005,0.80035,0.80005,0.80035,816700000.0
2008-03-19 22:57:00,0.80035,0.8004,0.7998,0.7998,471100000.0
2008-03-19 22:58:00,0.7998,0.8003,0.7995,0.7995,234500000.0
2008-03-19 22:59:00,0.7995,0.7995,0.7994,0.7995,1642500000.0
2008-03-19 23:00:00,0.7995,0.7997,0.7993,0.7993,1243200000.0
2008-03-19 23:01:00,0.7993,0.7993,0.7986,0.7989,593600000.0
2008-03-19 23:02:00,0.7988,0.7988,0.7984,0.7984,571800000.0
2008-03-19 23:03:00,0.7984,0.7985,0.7984,0.7984,1341000000.0
2008-03-19 23:04:00,0.7984,0.7986,0.7984,0.7984,1810000000.0
2008-03-19 23:05:00,0.7984,0.7985,0.79805,0.7985,298100000.0
2008-03-19 23:06:00,0.7985,0.7985,0.798,0.798,1059300000.0
2008-03-19 23:07:00,0.798,0.798,0.7973,0.798,681400000.0
2008-03-19 23:08:00,0.798,0.7988,0.798,0.7986,786600000.0
2008-03-19 23:09:00,0.798,0.7985,0.798,0.7985,799500000.0
2008-03-19 23:10:00,0.7985,0.7985,0.7985,0.7985,1226400000.0
2008-03-19 23:11:00,0.7985,0.799,0.7984,0.799,1201400000.0
2008-03-19 23:12:00,0.799,0.799,0.7987,0.7987,1187700000.0
2008-03-19 23:13:00,0.7987,0.7987,0.7987,0.7987,1504200000.0
2008-03-19 23:14:00,0.7987,0.7987,0.7987,0.7987,1121100000.0
2008-03-19 23:15:00,0.7987,0.7987,0.7984,0.7984,389400000.0
2008-03-19 23:16:00,0.7984,0.7985,0.7984,0.7985,992900000.0
2008-03-19 23:17:00,0.7985,0.7985,0.7972,0.7975,990600000.0
2008-03-19 23:18:00,0.7975,0.7975,0.7975,0.7975,1243200000.0
2008-03-19 23:19:00,0.7975,0.7977,0.7975,0.7977,1714500000.0
2008-03-19 23:20:00,0.7977,0.7979,0.7977,0.7977,1058300000.0
2008-03-19 23:21:00,0.7977,0.7981,0.7977,0.7981,1188200000.0
2008-03-19 23:22:00,0.798,0.7981,0.7978,0.7979,160400000.0
2008-03-19 23:23:00,0.79795,0.798,0.7979,0.798,615900000.0
2008-03-19 23:24:00,0.798,0.798,0.7979,0.7979,1435100000.0
2008-03-19 23:25:00,0.7979,0.798,0.7978,0.7978,993100000.0
2008-03-19 23:26:00,0.7978,0.7978,0.7978,0.7978,1260000000.0
2008-03-19 23:27:00,0.7978,0.7978,0.7978,0.7978,1237600000.0
2008-03-19 23:28:00,0.7978,0.7978,0.7977,0.7977,303800000.0
2008-03-19 23:29:00,0.7977,0.7977,0.7977,0.7977,588000000.0
2008-03-19 23:30:00,0.7977,0.7978,0.7977,0.7978,1257700000.0
2008-03-19 23:31:00,0.7978,0.7979,0.7978,0.7978,1415000000.0
2008-03-19 23:32:00,0.7978,0.7978,0.7978,0.7978,1243200000.0
2008-03-19 23:33:00,0.7978,0.7978,0.7978,0.7978,1254400000.0
2008-03-19 23:34:00,0.7978,0.7978,0.7978,0.7978,1254400000.0
2008-03-19 23:35:00,0.7978,0.7978,0.7973,0.7976,1177800000.0
2008-03-19 23:36:00,0.7976,0.7976,0.7973,0.7973,1226700000.0
2008-03-19 23:37:00,0.7973,0.7976,0.7973,0.7973,1487900000.0
2008-03-19 23:38:00,0.7973,0.7977,0.7973,0.7976,1383100000.0
2008-03-19 23:39:00,0.7977,0.7977,0.7977,0.7977,1519100000.0
2008-03-19 23:40:00,0.7977,0.7982,0.7977,0.7982,1197100000.0
2008-03-19 23:41:00,0.7982,0.7982,0.7982,0.7982,1254400000.0
2008-03-19 23:42:00,0.7982,0.7984,0.798,0.798,1300700000.0
2008-03-19 23:43:00,0.798,0.7982,0.7979,0.7982,1475400000.0
2008-03-19 23:44:00,0.7982,0.7983,0.798,0.798,749600000.0
2008-03-19 23:45:00,0.798,0.798,0.7975,0.7975,698200000.0
2008-03-19 23:46:00,0.7977,0.798,0.7977,0.798,516800000.0
2008-03-19 23:47:00,0.798,0.798,0.798,0.798,180000000.0
2008-03-19 23:48:00,0.798,0.7983,0.798,0.7983,1064800000.0
2008-03-19 23:49:00,0.7983,0.7983,0.7981,0.7983,1260000000.0
2008-03-19 23:50:00,0.7983,0.7986,0.7981,0.7981,834400000.0
2008-03-19 23:51:00,0.7981,0.7987,0.7981,0.7985,1158300000.0
2008-03-19 23:52:00,0.7985,0.7985,0.7985,0.7985,1243200000.0
2008-03-19 23:53:00,0.7985,0.7985,0.7984,0.7985,1251500000.0
2008-03-19 23:54:00,0.7985,0.7987,0.7985,0.7987,1164500000.0
2008-03-19 23:55:00,0.7987,0.7993,0.7987,0.799,665500000.0
2008-03-19 23:56:00,0.799,0.799,0.7987,0.7988,1204000000.0
2008-03-19 23:57:00,0.7988,0.7989,0.7987,0.7987,1465100000.0
2008-03-19 23:58:00,0.7987,0.7991,0.7987,0.7991,613500000.0
2008-03-19 23:59:00,0.7991,0.7991,0.799,0.799,1255500000.0
2008-03-20 00:00:00,0.799,0.799,0.7988,0.7988,1470300000.0
2008-03-20 00:01:00,0.7988,0.7989,0.7987,0.7987,1230000000.0
2008-03-20 00:02:00,0.7987,0.7987,0.7986,0.7986,1237600000.0
2008-03-20 00:03:00,0.7986,0.799,0.7985,0.799,934500000.0
2008-03-20 00:04:00,0.799,0.799,0.7986,0.7989,999200000.0
2008-03-20 00:05:00,0.7989,0.7989,0.7988,0.7988,1243200000.0
2008-03-20 00:06:00,0.7988,0.7989,0.7988,0.7989,1232000000.0
2008-03-20 00:07:00,0.7989,0.7989,0.7989,0.7989,1237600000.0
2008-03-20 00:08:00,0.7989,0.7989,0.7986,0.7986,1232000000.0
2008-03-20 00:09:00,0.7986,0.7986,0.7975,0.7978,1007000000.0
2008-03-20 00:10:00,0.7978,0.7979,0.7976,0.7978,1260700000.0
2008-03-20 00:11:00,0.7978,0.7978,0.7976,0.7976,1346400000.0
2008-03-20 00:12:00,0.7976,0.7979,0.7976,0.7976,1311300000.0
2008-03-20 00:13:00,0.7976,0.7978,0.7976,0.7978,823400000.0
2008-03-20 00:14:00,0.7978,0.7978,0.7977,0.7978,1359100000.0
2008-03-20 00:15:00,0.7978,0.7983,0.7978,0.7983,1238000000.0
2008-03-20 00:16:00,0.7983,0.7985,0.7982,0.7985,1179400000.0
2008-03-20 00:17:00,0.7985,0.7985,0.7984,0.7984,1507500000.0
2008-03-20 00:18:00,0.7984,0.7984,0.7979,0.7983,569600000.0
2008-03-20 00:19:00,0.7983,0.7986,0.7983,0.7984,671900000.0
2008-03-20 00:20:00,0.7984,0.7984,0.7984,0.7984,250800000.0
2008-03-20 00:21:00,0.7984,0.7984,0.7984,0.7984,247500000.0
2008-03-20 00:22:00,0.7984,0.7984,0.7984,0.7984,244200000.0
2008-03-20 00:23:00,0.7984,0.7985,0.7984,0.7985,253500000.0
2008-03-20 00:24:00,0.7985,0.7986,0.7984,0.7985,377700000.0
2008-03-20 00:25:00,0.7985,0.7985,0.7982,0.7982,832800000.0
2008-03-20 00:26:00,0.7982,0.7986,0.7982,0.7984,492400000.0
2008-03-20 00:27:00,0.7984,0.7985,0.7984,0.7985,1077900000.0
2008-03-20 00:28:00,0.7986,0.799,0.7985,0.7989,982900000.0
2008-03-20 00:29:00,0.7989,0.7989,0.7986,0.7987,447700000.0
2008-03-20 00:30:00,0.7987,0.7988,0.7987,0.7987,796400000.0
2008-03-20 00:31:00,0.7987,0.7987,0.7984,0.7986,632400000.0
2008-03-20 00:32:00,0.7986,0.7986,0.7986,0.7986,1213300000.0
2008-03-20 00:33:00,0.7986,0.7986,0.7986,0.7986,1680000000.0
2008-03-20 00:34:00,0.7986,0.7986,0.7985,0.7985,1523800000.0
2008-03-20 00:35:00,0.7985,0.7985,0.7985,0.7985,1514200000.0
2008-03-20 00:36:00,0.7985,0.7985,0.7983,0.7984,1456000000.0
2008-03-20 00:37:00,0.7984,0.7984,0.7977,0.7977,1608100000.0
2008-03-20 00:38:00,0.7977,0.7981,0.7977,0.7981,968200000.0
2008-03-20 00:39:00,0.7981,0.7981,0.7981,0.7981,1757400000.0
2008-03-20 00:40:00,0.7981,0.7981,0.7979,0.798,1932800000.0
2008-03-20 00:41:00,0.798,0.798,0.7975,0.7976,568400000.0
2008-03-20 00:42:00,0.7976,0.7977,0.7976,0.7977,872000000.0
2008-03-20 00:43:00,0.7977,0.7981,0.7977,0.798,1231500000.0
2008-03-20 00:44:00,0.798,0.7981,0.7979,0.7981,1481900000.0
2008-03-20 00:45:00,0.7981,0.7981,0.7981,0.7981,1265600000.0
2008-03-20 00:46:00,0.7981,0.7981,0.7981,0.7981,1237600000.0
2008-03-20 00:47:00,0.7981,0.7981,0.798,0.798,1421500000.0
2008-03-20 00:48:00,0.798,0.7981,0.798,0.7981,1616500000.0
2008-03-20 00:49:00,0.7981,0.7982,0.798,0.798,880000000.0
2008-03-20 00:50:00,0.798,0.798,0.798,0.798,1830700000.0
2008-03-20 00:51:00,0.798,0.798,0.798,0.798,1540900000.0
2008-03-20 00:52:00,0.798,0.7981,0.798,0.7981,1448300000.0
2008-03-20 00:53:00,0.7981,0.7981,0.7981,0.7981,1243200000.0
2008-03-20 00:54:00,0.7981,0.7984,0.7981,0.7984,1365400000.0
2008-03-20 00:55:00,0.7984,0.7985,0.7984,0.7985,1245600000.0
2008-03-20 00:56:00,0.7985,0.7987,0.7985,0.7987,1248800000.0
2008-03-20 00:57:00,0.7987,0.7988,0.7987,0.7988,1558100000.0
2008-03-20 00:58:00,0.7988,0.7988,0.7988,0.7988,1665000000.0
2008-03-20 00:59:00,0.7988,0.7988,0.7988,0.7988,888500000.0
2008-03-20 01:00:00,0.7988,0.7989,0.7988,0.7988,792000000.0
2008-03-20 01:01:00,0.7988,0.79885,0.7988,0.79885,1219000000.0
2008-03-20 01:02:00,0.79885,0.79885,0.79885,0.79885,354400000.0
2008-03-20 01:03:00,0.79885,0.7991,0.7988,0.7991,984400000.0
2008-03-20 01:04:00,0.7991,0.7993,0.7991,0.7992,1239700000.0
2008-03-20 01:05:00,0.7992,0.7993,0.7992,0.7993,1632900000.0
2008-03-20 01:06:00,0.7993,0.79945,0.79925,0.79945,545400000.0
2008-03-20 01:07:00,0.79945,0.79945,0.7993,0.79945,488300000.0
2008-03-20 01:08:00,0.79945,0.79975,0.7994,0.79975,485900000.0
2008-03-20 01:09:00,0.79975,0.79975,0.7994,0.7995,451000000.0
2008-03-20 01:10:00,0.7995,0.7995,0.7995,0.7995,1485300000.0
2008-03-20 01:11:00,0.7995,0.8,0.7995,0.8,1311500000.0
2008-03-20 01:12:00,0.8,0.8,0.7997,0.7997,1315500000.0
2008-03-20 01:13:00,0.7997,0.7999,0.7993,0.7998,447900000.0
2008-03-20 01:14:00,0.7998,0.8,0.7998,0.7999,1036000000.0
2008-03-20 01:15:00,0.7999,0.8002,0.7999,0.8001,905100000.0
2008-03-20 01:16:00,0.8001,0.80015,0.8001,0.80015,453300000.0
2008-03-20 01:17:00,0.80015,0.80025,0.80015,0.80025,352800000.0
2008-03-20 01:18:00,0.80025,0.80035,0.8001,0.80035,358700000.0
2008-03-20 01:19:00,0.80035,0.80075,0.80035,0.80075,364000000.0
2008-03-20 01:20:00,0.80075,0.80085,0.80065,0.80085,354400000.0
2008-03-20 01:21:00,0.80085,0.80095,0.8007,0.80095,355000000.0
2008-03-20 01:22:00,0.80095,0.8015,0.80095,0.8015,381200000.0
2008-03-20 01:23:00,0.8015,0.8015,0.8008,0.8009,1099200000.0
2008-03-20 01:24:00,0.8009,0.80135,0.8009,0.80135,765400000.0
2008-03-20 01:25:00,0.80135,0.8015,0.8011,0.8015,1145700000.0
2008-03-20 01:26:00,0.8015,0.8016,0.8015,0.8016,1747600000.0
2008-03-20 01:27:00,0.8016,0.8022,0.8016,0.8019,360700000.0
2008-03-20 01:28:00,0.8019,0.8019,0.8017,0.8017,135500000.0
2008-03-20 01:29:00,0.8017,0.8017,0.8016,0.8017,844900000.0
2008-03-20 01:30:00,0.8017,0.80175,0.8016,0.80175,600200000.0
2008-03-20 01:31:00,0.80175,0.80175,0.8013,0.8015,297900000.0
2008-03-20 01:32:00,0.8015,0.8015,0.8004,0.8007,158400000.0
2008-03-20 01:33:00,0.8007,0.8008,0.8004,0.8006,289400000.0
2008-03-20 01:34:00,0.8006,0.801,0.8006,0.8007,234900000.0
2008-03-20 01:35:00,0.8007,0.8007,0.8001,0.8001,540000000.0
2008-03-20 01:36:00,0.8001,0.8005,0.8001,0.8005,175500000.0
2008-03-20 01:37:00,0.8005,0.8006,0.8002,0.8005,193500000.0
2008-03-20 01:38:00,0.8005,0.8008,0.8004,0.8008,284800000.0
2008-03-20 01:39:00,0.8008,0.8012,0.8007,0.8011,217200000.0
2008-03-20 01:40:00,0.8011,0.8012,0.8011,0.8011,340600000.0
2008-03-20 01:41:00,0.8011,0.8011,0.801,0.8011,752000000.0
2008-03-20 01:42:00,0.8011,0.8011,0.8006,0.801,601300000.0
2008-03-20 01:43:00,0.801,0.8013,0.801,0.8013,432200000.0
2008-03-20 01:44:00,0.8013,0.8013,0.8012,0.8012,157000000.0
2008-03-20 01:45:00,0.8012,0.8012,0.8011,0.8011,265000000.0
2008-03-20 01:46:00,0.8011,0.8011,0.8008,0.8008,146700000.0
2008-03-20 01:47:00,0.8008,0.8009,0.8008,0.8009,246900000.0
2008-03-20 01:48:00,0.8009,0.8009,0.8001,0.8006,428600000.0
2008-03-20 01:49:00,0.8006,0.8007,0.8005,0.8007,339600000.0
2008-03-20 01:50:00,0.8008,0.8008,0.8008,0.8008,138300000.0
2008-03-20 01:51:00,0.8008,0.8008,0.8008,0.8008,88800000.0
2008-03-20 01:52:00,0.8008,0.8008,0.8,0.8,279500000.0
2008-03-20 01:53:00,0.8,0.8001,0.8,0.8,360100000.0
2008-03-20 01:54:00,0.8,0.8,0.8,0.8,185100000.0
2008-03-20 01:55:00,0.8,0.8006,0.8,0.8002,185000000.0
2008-03-20 01:56:00,0.8001,0.8002,0.8,0.8,217500000.0
2008-03-20 01:57:00,0.8,0.8,0.7997,0.7997,193200000.0
2008-03-20 01:58:00,0.7997,0.7998,0.7995,0.7995,737900000.0
2008-03-20 01:59:00,0.7995,0.7998,0.7994,0.7994,1098000000.0
2008-03-20 02:00:00,0.7994,0.7996,0.7994,0.7995,831600000.0
2008-03-20 02:01:00,0.7995,0.7999,0.7995,0.7999,148200000.0
2008-03-20 02:02:00,0.7999,0.7999,0.7999,0.7999,88800000.0
2008-03-20 02:03:00,0.7999,0.7999,0.7997,0.7997,511000000.0
2008-03-20 02:04:00,0.7997,0.7997,0.7995,0.7995,1143000000.0
2008-03-20 02:05:00,0.7995,0.7996,0.7995,0.7996,213900000.0
2008-03-20 02:06:00,0.7994,0.7996,0.7994,0.7996,220300000.0
2008-03-20 02:07:00,0.7996,0.7996,0.7996,0.7996,1453900000.0
2008-03-20 02:08:00,0.7996,0.7996,0.7996,0.7996,1480700000.0
2008-03-20 02:09:00,0.7996,0.7999,0.7996,0.7997,1316500000.0
2008-03-20 02:10:00,0.7997,0.7997,0.7997,0.7997,245300000.0
2008-03-20 02:11:00,0.7997,0.8004,0.7997,0.8004,1265000000.0
2008-03-20 02:12:00,0.8004,0.8004,0.8004,0.8004,149100000.0
2008-03-20 02:13:00,0.8004,0.8004,0.8004,0.8004,88400000.0
2008-03-20 02:14:00,0.8004,0.8004,0.8004,0.8004,194100000.0
2008-03-20 02:15:00,0.8004,0.8004,0.8004,0.8004,230600000.0
2008-03-20 02:16:00,0.8004,0.8005,0.8004,0.8005,139100000.0
2008-03-20 02:17:00,0.8005,0.8005,0.8004,0.8004,89200000.0
2008-03-20 02:18:00,0.8004,0.8004,0.7999,0.8003,110400000.0
2008-03-20 02:19:00,0.8003,0.8004,0.8001,0.8001,94800000.0
2008-03-20 02:20:00,0.8001,0.8004,0.8001,0.8004,152200000.0
2008-03-20 02:21:00,0.8004,0.8005,0.8003,0.8003,89000000.0
2008-03-20 02:22:00,0.8003,0.8003,0.8003,0.8003,88000000.0
2008-03-20 02:23:00,0.8003,0.8003,0.8003,0.8003,87600000.0
2008-03-20 02:24:00,0.8003,0.8004,0.8003,0.8004,392500000.0
2008-03-20 02:25:00,0.8004,0.8004,0.8004,0.8004,89200000.0
2008-03-20 02:26:00,0.8004,0.8012,0.8003,0.8012,473500000.0
2008-03-20 02:27:00,0.8012,0.8012,0.8006,0.8006,854100000.0
2008-03-20 02:28:00,0.8006,0.8008,0.8003,0.8005,745700000.0
2008-03-20 02:29:00,0.80055,0.8008,0.8005,0.8008,433400000.0
2008-03-20 02:30:00,0.8008,0.8008,0.8008,0.8008,88800000.0
2008-03-20 02:31:00,0.8008,0.8008,0.8004,0.8006,1053800000.0
2008-03-20 02:32:00,0.8006,0.8008,0.8006,0.8008,344600000.0
2008-03-20 02:33:00,0.8008,0.8008,0.8003,0.8005,403600000.0
2008-03-20 02:34:00,0.8005,0.8009,0.8005,0.8006,144000000.0
2008-03-20 02:35:00,0.8006,0.8006,0.8003,0.8003,293000000.0
2008-03-20 02:36:00,0.8003,0.8003,0.8,0.8002,536700000.0
2008-03-20 02:37:00,0.8002,0.8002,0.7999,0.8001,1137600000.0
2008-03-20 02:38:00,0.8001,0.8001,0.8001,0.8001,240900000.0
2008-03-20 02:39:00,0.8001,0.8001,0.7992,0.7992,283500000.0
2008-03-20 02:40:00,0.7992,0.7994,0.799,0.7992,293200000.0
2008-03-20 02:41:00,0.7992,0.7992,0.79845,0.799,166900000.0
2008-03-20 02:42:00,0.799,0.7992,0.799,0.7992,135000000.0
2008-03-20 02:43:00,0.7992,0.7992,0.79805,0.79855,106500000.0
2008-03-20 02:44:00,0.79855,0.7987,0.798,0.7984,139600000.0
2008-03-20 02:45:00,0.7984,0.7985,0.7981,0.7983,186800000.0
2008-03-20 02:46:00,0.79815,0.7983,0.79715,0.7974,360600000.0
2008-03-20 02:47:00,0.7974,0.79775,0.7972,0.79775,691800000.0
2008-03-20 02:48:00,0.79775,0.79775,0.79685,0.79695,967200000.0
2008-03-20 02:49:00,0.79695,0.79725,0.79695,0.79725,1184000000.0
2008-03-20 02:50:00,0.79725,0.79725,0.79605,0.79705,1004000000.0
2008-03-20 02:51:00,0.79705,0.79705,0.79605,0.79605,975600000.0
2008-03-20 02:52:00,0.79605,0.79645,0.79555,0.79635,1002800000.0
2008-03-20 02:53:00,0.79635,0.79715,0.79635,0.79695,660800000.0
2008-03-20 02:54:00,0.79695,0.79735,0.79695,0.79715,1162000000.0
2008-03-20 02:55:00,0.79715,0.79725,0.79695,0.79715,1199200000.0
2008-03-20 02:56:00,0.79715,0.79725,0.79695,0.79695,1190700000.0
2008-03-20 02:57:00,0.79695,0.79695,0.79695,0.79695,367600000.0
2008-03-20 02:58:00,0.79695,0.79695,0.79695,0.79695,65400000.0
2008-03-20 02:59:00,0.79695,0.79695,0.79635,0.79685,949500000.0
2008-03-20 03:00:00,0.79685,0.79725,0.79685,0.79725,1152800000.0
2008-03-20 03:01:00,0.79725,0.79745,0.79725,0.79725,1266400000.0
2008-03-20 03:02:00,0.79725,0.79785,0.79725,0.79755,1037500000.0
2008-03-20 03:03:00,0.79755,0.79825,0.79725,0.7981,504600000.0
2008-03-20 03:04:00,0.7981,0.7981,0.7974,0.79795,875100000.0
2008-03-20 03:05:00,0.79795,0.79795,0.79725,0.79745,1232800000.0
2008-03-20 03:06:00,0.79745,0.79775,0.79725,0.79775,1024700000.0
2008-03-20 03:07:00,0.79775,0.79845,0.79775,0.79815,1125600000.0
2008-03-20 03:08:00,0.79815,0.79835,0.79815,0.79825,1232000000.0
2008-03-20 03:09:00,0.79825,0.79825,0.79805,0.79815,1223000000.0
2008-03-20 03:10:00,0.79815,0.79815,0.79735,0.79785,945900000.0
2008-03-20 03:11:00,0.79785,0.79785,0.79785,0.79785,1340600000.0
2008-03-20 03:12:00,0.79785,0.79805,0.7975,0.79765,1040100000.0
2008-03-20 03:13:00,0.79765,0.79765,0.79755,0.79765,1321200000.0
2008-03-20 03:14:00,0.79765,0.79765,0.79755,0.79765,785400000.0
2008-03-20 03:15:00,0.79765,0.79775,0.7974,0.79745,370200000.0
2008-03-20 03:16:00,0.79745,0.79745,0.79735,0.7974,199800000.0
2008-03-20 03:17:00,0.7974,0.7976,0.7973,0.79755,313300000.0
2008-03-20 03:18:00,0.79765,0.7982,0.79765,0.79785,1171200000.0
2008-03-20 03:19:00,0.79785,0.79795,0.7978,0.7978,747500000.0
2008-03-20 03:20:00,0.7978,0.79865,0.7978,0.79865,887200000.0
2008-03-20 03:21:00,0.79865,0.7987,0.7985,0.7987,482400000.0
2008-03-20 03:22:00,0.7987,0.7987,0.7987,0.7987,88800000.0
2008-03-20 03:23:00,0.7987,0.799,0.7987,0.7989,90800000.0
2008-03-20 03:24:00,0.7989,0.7991,0.7987,0.7991,45300000.0
2008-03-20 03:25:00,0.7991,0.7991,0.79815,0.7987,232000000.0
2008-03-20 03:26:00,0.7987,0.7988,0.7987,0.7987,99600000.0
2008-03-20 03:27:00,0.79885,0.799,0.79885,0.799,104400000.0
2008-03-20 03:28:00,0.799,0.7991,0.799,0.7991,88800000.0
2008-03-20 03:29:00,0.7991,0.7991,0.799,0.7991,88800000.0
2008-03-20 03:30:00,0.7991,0.7995,0.79905,0.7995,120000000.0
2008-03-20 03:31:00,0.7995,0.8,0.7995,0.79955,222100000.0
2008-03-20 03:32:00,0.79955,0.79955,0.79865,0.79865,276600000.0
2008-03-20 03:33:00,0.79865,0.79905,0.79775,0.7982,294300000.0
2008-03-20 03:34:00,0.7982,0.79865,0.79725,0.79725,842400000.0
2008-03-20 03:35:00,0.7972,0.7975,0.79715,0.79735,274600000.0
2008-03-20 03:36:00,0.79735,0.79835,0.79735,0.79835,434900000.0
2008-03-20 03:37:00,0.79835,0.7985,0.7983,0.7983,625600000.0
2008-03-20 03:38:00,0.7983,0.7983,0.79715,0.79715,476600000.0
2008-03-20 03:39:00,0.79715,0.79795,0.79715,0.7977,900800000.0
2008-03-20 03:40:00,0.7977,0.7977,0.7977,0.7977,88400000.0
2008-03-20 03:41:00,0.7977,0.79775,0.79755,0.79755,466800000.0
2008-03-20 03:42:00,0.79755,0.79755,0.79745,0.7975,464400000.0
2008-03-20 03:43:00,0.79765,0.7982,0.79765,0.798,147200000.0
2008-03-20 03:44:00,0.798,0.7984,0.79785,0.79815,542100000.0
2008-03-20 03:45:00,0.79815,0.7985,0.798,0.79805,274500000.0
2008-03-20 03:46:00,0.79805,0.7983,0.7978,0.7981,173700000.0
2008-03-20 03:47:00,0.7981,0.79835,0.7981,0.79835,904000000.0
2008-03-20 03:48:00,0.79835,0.7987,0.79825,0.79845,634400000.0
2008-03-20 03:49:00,0.79845,0.7987,0.79845,0.7987,104600000.0
2008-03-20 03:50:00,0.7987,0.7987,0.79845,0.7987,225700000.0
2008-03-20 03:51:00,0.7987,0.7987,0.7987,0.7987,88800000.0
2008-03-20 03:52:00,0.7987,0.79885,0.7984,0.79865,241800000.0
2008-03-20 03:53:00,0.79865,0.7987,0.7985,0.7987,133600000.0
2008-03-20 03:54:00,0.7987,0.7987,0.79825,0.7983,217200000.0
2008-03-20 03:55:00,0.7983,0.7985,0.79825,0.7985,404000000.0
2008-03-20 03:56:00,0.7985,0.79885,0.7985,0.79875,779200000.0
2008-03-20 03:57:00,0.79875,0.7994,0.79875,0.7994,648000000.0
2008-03-20 03:58:00,0.7994,0.79985,0.79915,0.7995,125700000.0
2008-03-20 03:59:00,0.7995,0.7998,0.7995,0.7995,108000000.0
2008-03-20 04:00:00,0.7995,0.7995,0.7991,0.7994,107600000.0
2008-03-20 04:01:00,0.7994,0.7995,0.7994,0.7995,88800000.0
2008-03-20 04:02:00,0.7995,0.7995,0.7987,0.7987,94400000.0
2008-03-20 04:03:00,0.7987,0.7993,0.7986,0.7993,109600000.0
2008-03-20 04:04:00,0.7993,0.7993,0.7992,0.7992,111200000.0
2008-03-20 04:05:00,0.7992,0.7997,0.7992,0.7996,116400000.0
2008-03-20 04:06:00,0.7996,0.7996,0.7996,0.7996,88400000.0
2008-03-20 04:07:00,0.7996,0.7997,0.7996,0.7997,88000000.0
2008-03-20 04:08:00,0.7997,0.8,0.7997,0.8,204100000.0
2008-03-20 04:09:00,0.8,0.8003,0.79975,0.79975,157700000.0
2008-03-20 04:10:00,0.7994,0.8004,0.7994,0.8004,87400000.0
2008-03-20 04:11:00,0.8004,0.8007,0.79975,0.80065,493200000.0
2008-03-20 04:12:00,0.80055,0.80055,0.79985,0.8003,536600000.0
2008-03-20 04:13:00,0.8003,0.80045,0.8002,0.8002,465200000.0
2008-03-20 04:14:00,0.8002,0.80045,0.79995,0.79995,274000000.0
2008-03-20 04:15:00,0.79995,0.80005,0.79945,0.80005,418700000.0
2008-03-20 04:16:00,0.80005,0.80005,0.79975,0.7998,93700000.0
2008-03-20 04:17:00,0.7998,0.79985,0.7998,0.79985,1023600000.0
2008-03-20 04:18:00,0.79985,0.79985,0.7997,0.7997,601600000.0
2008-03-20 04:19:00,0.7997,0.7997,0.79895,0.79935,722400000.0
2008-03-20 04:20:00,0.79935,0.79945,0.79925,0.79925,1327200000.0
2008-03-20 04:21:00,0.79925,0.79935,0.79905,0.79905,1278400000.0
2008-03-20 04:22:00,0.79905,0.79915,0.79905,0.79915,1313600000.0
2008-03-20 04:23:00,0.79915,0.7995,0.79905,0.79915,1032400000.0
2008-03-20 04:24:00,0.79915,0.79915,0.79895,0.79905,635300000.0
2008-03-20 04:25:00,0.79905,0.7992,0.79885,0.79885,250000000.0
2008-03-20 04:26:00,0.79885,0.7989,0.79855,0.79875,585600000.0
2008-03-20 04:27:00,0.79875,0.79885,0.79815,0.79835,1216100000.0
2008-03-20 04:28:00,0.79835,0.79845,0.79825,0.79835,1572700000.0
2008-03-20 04:29:00,0.79835,0.79845,0.7981,0.7981,493600000.0
2008-03-20 04:30:00,0.7981,0.7981,0.7977,0.79805,211600000.0
2008-03-20 04:31:00,0.79805,0.7984,0.79805,0.7984,295500000.0
2008-03-20 04:32:00,0.7984,0.7985,0.7984,0.7985,95800000.0
2008-03-20 04:33:00,0.7985,0.7986,0.7985,0.7985,88800000.0
2008-03-20 04:34:00,0.7985,0.79865,0.7985,0.79865,962000000.0
2008-03-20 04:35:00,0.79865,0.79865,0.79855,0.79855,1216800000.0
2008-03-20 04:36:00,0.79855,0.79865,0.7985,0.79855,1066200000.0
2008-03-20 04:37:00,0.79855,0.79885,0.79855,0.79885,805900000.0
2008-03-20 04:38:00,0.79885,0.79915,0.79885,0.79915,1108700000.0
2008-03-20 04:39:00,0.79915,0.79915,0.7991,0.7991,95300000.0
2008-03-20 04:40:00,0.7991,0.7991,0.79895,0.79895,198300000.0
2008-03-20 04:41:00,0.79895,0.7992,0.79895,0.79895,1257200000.0
2008-03-20 04:42:00,0.79895,0.79905,0.79895,0.79905,1394400000.0
2008-03-20 04:43:00,0.79905,0.79905,0.79905,0.79905,1243200000.0
2008-03-20 04:44:00,0.79905,0.79925,0.79905,0.7992,816800000.0
2008-03-20 04:45:00,0.7992,0.79935,0.79895,0.79895,798800000.0
2008-03-20 04:46:00,0.79895,0.79935,0.79895,0.7993,972600000.0
2008-03-20 04:47:00,0.7993,0.7993,0.7991,0.7991,89200000.0
2008-03-20 04:48:00,0.7991,0.7991,0.7991,0.7991,87600000.0
2008-03-20 04:49:00,0.7991,0.7993,0.7991,0.7993,99200000.0
2008-03-20 04:50:00,0.7993,0.7993,0.7991,0.7991,89200000.0
2008-03-20 04:51:00,0.7991,0.7993,0.7991,0.7993,155600000.0
2008-03-20 04:52:00,0.7993,0.7993,0.7991,0.7991,130400000.0
2008-03-20 04:53:00,0.7991,0.7991,0.7987,0.79875,263400000.0
2008-03-20 04:54:00,0.79875,0.799,0.79875,0.799,123200000.0
2008-03-20 04:55:00,0.799,0.7991,0.799,0.7991,95200000.0
2008-03-20 04:56:00,0.7991,0.7991,0.7991,0.7991,88400000.0
2008-03-20 04:57:00,0.7991,0.7992,0.7991,0.7992,88800000.0
2008-03-20 04:58:00,0.7992,0.7995,0.7992,0.7995,96400000.0
2008-03-20 04:59:00,0.7995,0.7997,0.7995,0.7995,111600000.0
2008-03-20 05:00:00,0.7995,0.7995,0.7993,0.7995,98400000.0
2008-03-20 05:01:00,0.7995,0.7996,0.7995,0.7996,98400000.0
2008-03-20 05:02:00,0.7996,0.7996,0.7991,0.79915,157400000.0
2008-03-20 05:03:00,0.79915,0.79915,0.799,0.799,103600000.0
2008-03-20 05:04:00,0.799,0.79905,0.79885,0.799,521600000.0
2008-03-20 05:05:00,0.799,0.799,0.799,0.799,88800000.0
2008-03-20 05:06:00,0.799,0.79905,0.79885,0.79885,832000000.0
2008-03-20 05:07:00,0.79885,0.79885,0.79885,0.79885,1248800000.0
2008-03-20 05:08:00,0.79885,0.79885,0.79885,0.79885,1237600000.0
2008-03-20 05:09:00,0.79885,0.79885,0.79885,0.79885,1265600000.0
2008-03-20 05:10:00,0.79885,0.79885,0.79865,0.79865,871200000.0
2008-03-20 05:11:00,0.79865,0.79865,0.7986,0.7986,552800000.0
2008-03-20 05:12:00,0.7986,0.7986,0.7986,0.7986,88400000.0
2008-03-20 05:13:00,0.7986,0.7987,0.7986,0.79865,283200000.0
2008-03-20 05:14:00,0.79865,0.79865,0.79865,0.79865,1260000000.0
2008-03-20 05:15:00,0.79865,0.79895,0.79865,0.79895,1342400000.0
2008-03-20 05:16:00,0.79895,0.7991,0.79895,0.7991,1095600000.0
2008-03-20 05:17:00,0.7991,0.7991,0.7991,0.7991,89600000.0
2008-03-20 05:18:00,0.7991,0.7991,0.7988,0.7988,184300000.0
2008-03-20 05:19:00,0.7988,0.7988,0.7986,0.7986,125600000.0
2008-03-20 05:20:00,0.7989,0.7995,0.7989,0.7995,107900000.0
2008-03-20 05:21:00,0.7995,0.8002,0.7995,0.8002,206800000.0
2008-03-20 05:22:00,0.8002,0.8003,0.79975,0.8,156900000.0
2008-03-20 05:23:00,0.8,0.8001,0.8,0.8001,89600000.0
2008-03-20 05:24:00,0.8001,0.8002,0.8001,0.8002,89200000.0
2008-03-20 05:25:00,0.8002,0.8002,0.8001,0.8002,89200000.0
2008-03-20 05:26:00,0.80015,0.8002,0.8,0.80005,254200000.0
2008-03-20 05:27:00,0.80005,0.80025,0.8,0.80025,174400000.0
2008-03-20 05:28:00,0.80025,0.80025,0.7999,0.8,142700000.0
2008-03-20 05:29:00,0.8,0.8004,0.7998,0.80025,720800000.0
2008-03-20 05:30:00,0.80025,0.8004,0.80025,0.8004,1176800000.0
2008-03-20 05:31:00,0.8004,0.8004,0.7998,0.79995,873600000.0
2008-03-20 05:32:00,0.79995,0.8001,0.79995,0.8001,1218000000.0
2008-03-20 05:33:00,0.8001,0.8002,0.79985,0.8002,106600000.0
2008-03-20 05:34:00,0.8002,0.8004,0.8002,0.8004,121600000.0
2008-03-20 05:35:00,0.8004,0.8004,0.8002,0.8002,91200000.0
2008-03-20 05:36:00,0.8002,0.8002,0.8002,0.8002,90000000.0
2008-03-20 05:37:00,0.8002,0.8002,0.8002,0.8002,89200000.0
2008-03-20 05:38:00,0.8002,0.8004,0.80005,0.8004,220300000.0
2008-03-20 05:39:00,0.8004,0.8005,0.8004,0.8005,91200000.0
2008-03-20 05:40:00,0.8005,0.8005,0.8005,0.8005,88800000.0
2008-03-20 05:41:00,0.8005,0.8005,0.8005,0.8005,88800000.0
2008-03-20 05:42:00,0.8005,0.8009,0.8005,0.8008,113600000.0
2008-03-20 05:43:00,0.8008,0.8008,0.8005,0.8006,120000000.0
2008-03-20 05:44:00,0.8006,0.8006,0.8006,0.8006,89200000.0
2008-03-20 05:45:00,0.8006,0.8006,0.8006,0.8006,92800000.0
2008-03-20 05:46:00,0.8006,0.8006,0.8006,0.8006,89400000.0
2008-03-20 05:47:00,0.8006,0.8008,0.8006,0.8007,90000000.0
2008-03-20 05:48:00,0.8007,0.8007,0.8007,0.8007,88000000.0
2008-03-20 05:49:00,0.8007,0.8008,0.8006,0.8006,107800000.0
2008-03-20 05:50:00,0.8006,0.8008,0.8005,0.8008,89000000.0
2008-03-20 05:51:00,0.8008,0.801,0.8008,0.8008,101200000.0
2008-03-20 05:52:00,0.8008,0.8009,0.8008,0.8008,90000000.0
2008-03-20 05:53:00,0.8008,0.8011,0.8008,0.8011,97200000.0
2008-03-20 05:54:00,0.8011,0.8011,0.8011,0.8011,88800000.0
2008-03-20 05:55:00,0.8011,0.8012,0.8011,0.8011,90600000.0
2008-03-20 05:56:00,0.8011,0.8017,0.8011,0.8015,122200000.0
2008-03-20 05:57:00,0.8015,0.8015,0.801,0.801,112000000.0
2008-03-20 05:58:00,0.801,0.8011,0.801,0.8011,99200000.0
2008-03-20 05:59:00,0.8011,0.8012,0.8009,0.801,128000000.0
2008-03-20 06:00:00,0.801,0.801,0.801,0.801,86800000.0
2008-03-20 06:01:00,0.801,0.801,0.801,0.801,121000000.0
2008-03-20 06:02:00,0.801,0.8011,0.80035,0.80035,141200000.0
2008-03-20 06:03:00,0.80035,0.8008,0.80025,0.8008,226300000.0
2008-03-20 06:04:00,0.8008,0.8008,0.8007,0.8007,88800000.0
2008-03-20 06:05:00,0.8007,0.8007,0.8007,0.8007,87600000.0
2008-03-20 06:06:00,0.8007,0.80135,0.8007,0.80105,294400000.0
2008-03-20 06:07:00,0.80105,0.80105,0.80075,0.801,400500000.0
2008-03-20 06:08:00,0.801,0.8012,0.801,0.8012,108100000.0
2008-03-20 06:09:00,0.8012,0.8012,0.80085,0.801,116900000.0
2008-03-20 06:10:00,0.801,0.80155,0.801,0.8013,130000000.0
2008-03-20 06:11:00,0.8013,0.8013,0.8011,0.8012,344200000.0
2008-03-20 06:12:00,0.8012,0.8012,0.80075,0.80075,154400000.0
2008-03-20 06:13:00,0.80075,0.8011,0.8007,0.801,133100000.0
2008-03-20 06:14:00,0.801,0.801,0.8007,0.8007,89200000.0
2008-03-20 06:15:00,0.8007,0.8008,0.8007,0.8008,101900000.0
2008-03-20 06:16:00,0.8008,0.801,0.8008,0.801,97600000.0
2008-03-20 06:17:00,0.801,0.801,0.801,0.801,92400000.0
2008-03-20 06:18:00,0.801,0.801,0.801,0.801,90400000.0
2008-03-20 06:19:00,0.801,0.801,0.8007,0.8007,89400000.0
2008-03-20 06:20:00,0.8007,0.801,0.8007,0.801,103400000.0
2008-03-20 06:21:00,0.801,0.801,0.801,0.801,90000000.0
2008-03-20 06:22:00,0.801,0.802,0.801,0.802,264700000.0
2008-03-20 06:23:00,0.802,0.8022,0.80185,0.8019,213900000.0
2008-03-20 06:24:00,0.8019,0.8019,0.80105,0.80105,130800000.0
2008-03-20 06:25:00,0.80105,0.8015,0.80105,0.8013,419400000.0
2008-03-20 06:26:00,0.8013,0.80135,0.80105,0.80105,879900000.0
2008-03-20 06:27:00,0.80105,0.80155,0.80105,0.80115,869300000.0
2008-03-20 06:28:00,0.80115,0.80185,0.8011,0.8018,1061000000.0
2008-03-20 06:29:00,0.8018,0.8018,0.8018,0.8018,90000000.0
2008-03-20 06:30:00,0.8018,0.80185,0.8018,0.80185,224400000.0
2008-03-20 06:31:00,0.80185,0.80205,0.80185,0.80205,1243200000.0
2008-03-20 06:32:00,0.80205,0.80275,0.80165,0.80165,957900000.0
2008-03-20 06:33:00,0.80165,0.8017,0.80145,0.80145,396600000.0
2008-03-20 06:34:00,0.80145,0.80175,0.80115,0.80125,1013100000.0
2008-03-20 06:35:00,0.80125,0.80145,0.80125,0.80145,1043100000.0
2008-03-20 06:36:00,0.80145,0.80155,0.80125,0.8013,627900000.0
2008-03-20 06:37:00,0.8013,0.80155,0.8013,0.8013,356800000.0
2008-03-20 06:38:00,0.80135,0.80135,0.80135,0.80135,1248800000.0
2008-03-20 06:39:00,0.80135,0.80135,0.8013,0.80135,484800000.0
2008-03-20 06:40:00,0.80135,0.80135,0.80135,0.80135,1265600000.0
2008-03-20 06:41:00,0.80135,0.80135,0.80135,0.80135,1248800000.0
2008-03-20 06:42:00,0.80135,0.80135,0.80135,0.80135,1260000000.0
2008-03-20 06:43:00,0.80135,0.80135,0.8013,0.8013,205500000.0
2008-03-20 06:44:00,0.8013,0.8013,0.801,0.8013,22300000.0
2008-03-20 06:45:00,0.8013,0.8013,0.801,0.80105,1078300000.0
2008-03-20 06:46:00,0.80105,0.80125,0.801,0.80125,1040400000.0
2008-03-20 06:47:00,0.80125,0.8015,0.8012,0.8013,968400000.0
2008-03-20 06:48:00,0.8013,0.8013,0.8013,0.8013,89200000.0
2008-03-20 06:49:00,0.8013,0.8017,0.8013,0.8016,130900000.0
2008-03-20 06:50:00,0.8016,0.8017,0.8015,0.8017,126400000.0
2008-03-20 06:51:00,0.8017,0.8017,0.8017,0.8017,89600000.0
2008-03-20 06:52:00,0.8017,0.8017,0.80125,0.80155,771100000.0
2008-03-20 06:53:00,0.80155,0.80155,0.8012,0.80125,1234400000.0
2008-03-20 06:54:00,0.80125,0.80145,0.8012,0.80145,1026000000.0
2008-03-20 06:55:00,0.80145,0.80145,0.80145,0.80145,1260000000.0
2008-03-20 06:56:00,0.80145,0.80145,0.80145,0.80145,1248800000.0
2008-03-20 06:57:00,0.80145,0.80165,0.80145,0.80155,1248800000.0
2008-03-20 06:58:00,0.80155,0.80155,0.80155,0.80155,1237600000.0
2008-03-20 06:59:00,0.80155,0.80165,0.80145,0.80165,1161600000.0
2008-03-20 07:00:00,0.80165,0.8018,0.80165,0.8018,518400000.0
2008-03-20 07:01:00,0.8018,0.8018,0.80165,0.80165,244400000.0
2008-03-20 07:02:00,0.80165,0.8017,0.8014,0.80145,646700000.0
2008-03-20 07:03:00,0.80145,0.80145,0.8014,0.80145,1144000000.0
2008-03-20 07:04:00,0.80145,0.80145,0.80145,0.80145,1243200000.0
2008-03-20 07:05:00,0.80145,0.80145,0.80145,0.80145,1260000000.0
2008-03-20 07:06:00,0.80145,0.80145,0.8014,0.8014,203800000.0
2008-03-20 07:07:00,0.8014,0.8014,0.80115,0.80115,1326400000.0
2008-03-20 07:08:00,0.80115,0.8013,0.80115,0.8013,972300000.0
2008-03-20 07:09:00,0.8013,0.80145,0.80115,0.80145,932800000.0
2008-03-20 07:10:00,0.80145,0.8016,0.80145,0.8016,1108400000.0
2008-03-20 07:11:00,0.8016,0.8017,0.80145,0.8017,757600000.0
2008-03-20 07:12:00,0.8017,0.8017,0.8017,0.8017,86400000.0
2008-03-20 07:13:00,0.8017,0.8017,0.8014,0.80145,1260700000.0
2008-03-20 07:14:00,0.80145,0.80145,0.8014,0.80145,1149400000.0
2008-03-20 07:15:00,0.8034,0.8034,0.8034,0.8034,346500000.0
2008-03-20 07:16:00,0.80145,0.80175,0.8014,0.80175,346500000.0
2008-03-20 07:17:00,0.80175,0.80205,0.80145,0.80205,350200000.0
2008-03-20 07:18:00,0.80205,0.80205,0.80145,0.80145,1145500000.0
2008-03-20 07:19:00,0.80145,0.80145,0.80145,0.80145,1308800000.0
2008-03-20 07:20:00,0.80145,0.8016,0.80145,0.80145,1084400000.0
2008-03-20 07:21:00,0.80145,0.80145,0.80145,0.80145,1656000000.0
2008-03-20 07:22:00,0.80145,0.80195,0.8014,0.80195,1250500000.0
2008-03-20 07:23:00,0.80195,0.80195,0.80145,0.80145,870100000.0
2008-03-20 07:24:00,0.80145,0.80155,0.80145,0.80155,1800000000.0
2008-03-20 07:25:00,0.80155,0.80195,0.80155,0.80155,1219200000.0
2008-03-20 07:26:00,0.80155,0.80155,0.80135,0.80145,686400000.0
2008-03-20 07:27:00,0.80145,0.80145,0.80095,0.801,733000000.0
2008-03-20 07:28:00,0.801,0.801,0.80065,0.80065,109400000.0
2008-03-20 07:29:00,0.80075,0.80155,0.80075,0.80085,212700000.0
2008-03-20 07:30:00,0.80085,0.80115,0.8007,0.80105,493200000.0
2008-03-20 07:31:00,0.80105,0.8011,0.801,0.8011,98400000.0
2008-03-20 07:32:00,0.8011,0.8013,0.8011,0.8013,104400000.0
2008-03-20 07:33:00,0.8013,0.8016,0.801,0.8016,136400000.0
2008-03-20 07:34:00,0.8016,0.8016,0.8012,0.80155,122900000.0
2008-03-20 07:35:00,0.80155,0.80155,0.8012,0.8013,120400000.0
2008-03-20 07:36:00,0.8013,0.8013,0.8011,0.80125,146100000.0
2008-03-20 07:37:00,0.80125,0.80125,0.8012,0.80125,182100000.0
2008-03-20 07:38:00,0.80125,0.8013,0.80125,0.8013,106000000.0
2008-03-20 07:39:00,0.8013,0.8013,0.8012,0.8013,154300000.0
2008-03-20 07:40:00,0.8013,0.8014,0.8013,0.8014,91000000.0
2008-03-20 07:41:00,0.8014,0.8015,0.8014,0.8015,133000000.0
2008-03-20 07:42:00,0.8015,0.8015,0.8015,0.8015,89200000.0
2008-03-20 07:43:00,0.8015,0.8015,0.8015,0.8015,90000000.0
2008-03-20 07:44:00,0.8015,0.8015,0.8015,0.8015,90000000.0
2008-03-20 07:45:00,0.8015,0.8015,0.8015,0.8015,90000000.0
2008-03-20 07:46:00,0.8015,0.8015,0.8015,0.8015,90000000.0
2008-03-20 07:47:00,0.8015,0.8015,0.80145,0.80145,138400000.0
2008-03-20 07:48:00,0.80145,0.80165,0.80135,0.80165,191000000.0
2008-03-20 07:49:00,0.80165,0.80185,0.80165,0.80175,171600000.0
2008-03-20 07:50:00,0.80175,0.80175,0.8017,0.80175,180300000.0
2008-03-20 07:51:00,0.80175,0.80195,0.80175,0.80195,183000000.0
2008-03-20 07:52:00,0.80195,0.80195,0.8018,0.8018,112400000.0
2008-03-20 07:53:00,0.8018,0.8018,0.8018,0.8018,89200000.0
2008-03-20 07:54:00,0.8018,0.8018,0.8018,0.8018,90400000.0
2008-03-20 07:55:00,0.8018,0.8018,0.80135,0.8014,217600000.0
2008-03-20 07:56:00,0.8014,0.80145,0.8013,0.8013,201200000.0
2008-03-20 07:57:00,0.8013,0.80135,0.8013,0.80135,168100000.0
2008-03-20 07:58:00,0.80135,0.80135,0.8013,0.80135,179100000.0
2008-03-20 07:59:00,0.80135,0.80145,0.80135,0.80145,174400000.0
2008-03-20 08:00:00,0.80145,0.8015,0.80135,0.8015,123400000.0
2008-03-20 08:01:00,0.8015,0.8018,0.8015,0.8018,94600000.0
2008-03-20 08:02:00,0.8018,0.8018,0.8018,0.8018,88000000.0
2008-03-20 08:03:00,0.8018,0.8018,0.8018,0.8018,88800000.0
2008-03-20 08:04:00,0.8018,0.8018,0.8018,0.8018,88400000.0
2008-03-20 08:05:00,0.8018,0.8032,0.8018,0.803,369100000.0
2008-03-20 08:06:00,0.803,0.8032,0.803,0.803,85200000.0
2008-03-20 08:07:00,0.803,0.8035,0.803,0.8033,91400000.0
2008-03-20 08:08:00,0.8033,0.8033,0.803,0.803,88400000.0
2008-03-20 08:09:00,0.803,0.803,0.80185,0.8022,116800000.0
2008-03-20 08:10:00,0.8022,0.803,0.8022,0.803,155600000.0
2008-03-20 08:11:00,0.803,0.8032,0.803,0.8032,88400000.0
2008-03-20 08:12:00,0.8032,0.8032,0.803,0.8032,88000000.0
2008-03-20 08:13:00,0.8032,0.8032,0.8032,0.8032,89600000.0
2008-03-20 08:14:00,0.8032,0.8032,0.80315,0.80315,186200000.0
2008-03-20 08:15:00,0.80315,0.8038,0.80315,0.80355,397100000.0
2008-03-20 08:16:00,0.80355,0.8044,0.80355,0.8043,193800000.0
2008-03-20 08:17:00,0.8043,0.8043,0.8035,0.8036,115800000.0
2008-03-20 08:18:00,0.8036,0.8037,0.8035,0.8036,89600000.0
2008-03-20 08:19:00,0.8036,0.8036,0.803,0.8032,94000000.0
2008-03-20 08:20:00,0.8032,0.8032,0.8032,0.8032,88400000.0
2008-03-20 08:21:00,0.8032,0.8032,0.8026,0.8026,101200000.0
2008-03-20 08:22:00,0.8026,0.8029,0.8026,0.8027,97600000.0
2008-03-20 08:23:00,0.8027,0.8032,0.8027,0.80305,572400000.0
2008-03-20 08:24:00,0.80305,0.80305,0.80305,0.80305,1243200000.0
2008-03-20 08:25:00,0.80305,0.80305,0.80305,0.80305,1248800000.0
2008-03-20 08:26:00,0.80305,0.80305,0.80305,0.80305,1276800000.0
2008-03-20 08:27:00,0.80305,0.80305,0.80305,0.80305,1256000000.0
2008-03-20 08:28:00,0.80305,0.8031,0.80265,0.80265,907600000.0
2008-03-20 08:29:00,0.80265,0.8031,0.80265,0.8031,268800000.0
2008-03-20 08:30:00,0.8031,0.8031,0.8031,0.8031,88800000.0
2008-03-20 08:31:00,0.8031,0.8031,0.8026,0.8028,104300000.0
2008-03-20 08:32:00,0.8028,0.803,0.8028,0.803,111200000.0
2008-03-20 08:33:00,0.803,0.8031,0.80265,0.8031,157600000.0
2008-03-20 08:34:00,0.8031,0.8031,0.80265,0.803,532400000.0
2008-03-20 08:35:00,0.803,0.80305,0.80265,0.80305,228000000.0
2008-03-20 08:36:00,0.80305,0.80315,0.80305,0.80315,179200000.0
2008-03-20 08:37:00,0.80315,0.80315,0.80265,0.803,214500000.0
2008-03-20 08:38:00,0.803,0.8033,0.803,0.80305,645000000.0
2008-03-20 08:39:00,0.80305,0.80315,0.803,0.80315,1005600000.0
2008-03-20 08:40:00,0.80315,0.80315,0.803,0.80315,558800000.0
2008-03-20 08:41:00,0.80315,0.80325,0.80255,0.8026,548300000.0
2008-03-20 08:42:00,0.8026,0.80295,0.80255,0.80295,451100000.0
2008-03-20 08:43:00,0.80295,0.80295,0.80295,0.80295,1402400000.0
2008-03-20 08:44:00,0.80295,0.803,0.80295,0.803,290400000.0
2008-03-20 08:45:00,0.803,0.803,0.80265,0.80265,188600000.0
2008-03-20 08:46:00,0.80265,0.80265,0.8026,0.8026,254700000.0
2008-03-20 08:47:00,0.8026,0.803,0.8026,0.80275,530000000.0
2008-03-20 08:48:00,0.80275,0.80275,0.80275,0.80275,1521600000.0
2008-03-20 08:49:00,0.80275,0.80275,0.8026,0.8026,373200000.0
2008-03-20 08:50:00,0.8026,0.8026,0.802,0.8023,417200000.0
2008-03-20 08:51:00,0.8023,0.8023,0.802,0.8021,90400000.0
2008-03-20 08:52:00,0.8021,0.8023,0.802,0.802,299200000.0
2008-03-20 08:53:00,0.802,0.8021,0.802,0.8021,86800000.0
2008-03-20 08:54:00,0.8021,0.8022,0.802,0.8021,88800000.0
2008-03-20 08:55:00,0.8021,0.8022,0.8017,0.8017,99400000.0
2008-03-20 08:56:00,0.8017,0.80185,0.80115,0.8015,798000000.0
2008-03-20 08:57:00,0.8015,0.8015,0.8011,0.8012,90000000.0
2008-03-20 08:58:00,0.8012,0.8012,0.8009,0.801,113200000.0
2008-03-20 08:59:00,0.801,0.80125,0.801,0.80125,854200000.0
2008-03-20 09:00:00,0.80125,0.8016,0.80125,0.80135,221900000.0
2008-03-20 09:01:00,0.80135,0.80195,0.80135,0.80195,880000000.0
2008-03-20 09:02:00,0.80195,0.80205,0.80195,0.80205,369300000.0
2008-03-20 09:03:00,0.80205,0.80205,0.80195,0.80195,375700000.0
2008-03-20 09:04:00,0.80195,0.80195,0.80185,0.80185,372300000.0
2008-03-20 09:05:00,0.80185,0.80185,0.801,0.80145,880000000.0
2008-03-20 09:06:00,0.80145,0.80145,0.8014,0.80145,440100000.0
2008-03-20 09:07:00,0.80145,0.80145,0.8014,0.8014,478000000.0
2008-03-20 09:08:00,0.8014,0.8014,0.80105,0.8012,1015200000.0
2008-03-20 09:09:00,0.8012,0.80185,0.80105,0.80105,875500000.0
2008-03-20 09:10:00,0.80105,0.80155,0.801,0.80145,1428800000.0
2008-03-20 09:11:00,0.80155,0.802,0.80135,0.802,1082700000.0
2008-03-20 09:12:00,0.802,0.80215,0.80155,0.8021,440500000.0
2008-03-20 09:13:00,0.8021,0.8021,0.80155,0.8017,186300000.0
2008-03-20 09:14:00,0.8017,0.8019,0.80155,0.8017,158800000.0
2008-03-20 09:15:00,0.8017,0.802,0.80145,0.8017,141000000.0
2008-03-20 09:16:00,0.8017,0.8017,0.8016,0.8017,176500000.0
2008-03-20 09:17:00,0.8017,0.802,0.8017,0.80195,206100000.0
2008-03-20 09:18:00,0.80195,0.80195,0.8017,0.8017,101800000.0
2008-03-20 09:19:00,0.8017,0.8017,0.8014,0.80145,147800000.0
2008-03-20 09:20:00,0.80145,0.80155,0.8014,0.80145,123000000.0
2008-03-20 09:21:00,0.80145,0.802,0.80145,0.8019,152100000.0
2008-03-20 09:22:00,0.8019,0.803,0.8019,0.8022,115900000.0
2008-03-20 09:23:00,0.8022,0.8029,0.8021,0.8023,158400000.0
2008-03-20 09:24:00,0.8023,0.8023,0.8022,0.8022,183200000.0
2008-03-20 09:25:00,0.8022,0.8024,0.8018,0.802,149500000.0
2008-03-20 09:26:00,0.802,0.8022,0.8016,0.8019,121400000.0
2008-03-20 09:27:00,0.8019,0.802,0.8019,0.802,86400000.0
2008-03-20 09:28:00,0.802,0.8025,0.802,0.80235,95500000.0
2008-03-20 09:29:00,0.8024,0.8025,0.8019,0.80195,115200000.0
2008-03-20 09:30:00,0.80195,0.803,0.8018,0.8025,122400000.0
2008-03-20 09:31:00,0.8025,0.8028,0.80235,0.8025,98300000.0
2008-03-20 09:32:00,0.8025,0.8025,0.8023,0.8025,136100000.0
2008-03-20 09:33:00,0.8025,0.8028,0.80205,0.80205,161800000.0
2008-03-20 09:34:00,0.80205,0.8023,0.802,0.8023,140800000.0
2008-03-20 09:35:00,0.8023,0.8026,0.8022,0.8023,127000000.0
2008-03-20 09:36:00,0.8025,0.8025,0.8023,0.8023,89000000.0
2008-03-20 09:37:00,0.8023,0.8026,0.802,0.8025,100100000.0
2008-03-20 09:38:00,0.80245,0.80245,0.80175,0.8023,199900000.0
2008-03-20 09:39:00,0.8023,0.80275,0.8023,0.8026,105900000.0
2008-03-20 09:40:00,0.8026,0.803,0.8026,0.8028,142400000.0
2008-03-20 09:41:00,0.8028,0.80285,0.8026,0.80285,180900000.0
2008-03-20 09:42:00,0.80285,0.803,0.8027,0.8027,108400000.0
2008-03-20 09:43:00,0.8027,0.8029,0.8027,0.8029,92400000.0
2008-03-20 09:44:00,0.8029,0.8029,0.8026,0.80265,95800000.0
2008-03-20 09:45:00,0.80265,0.8027,0.80165,0.80165,93300000.0
2008-03-20 09:46:00,0.80165,0.8018,0.8015,0.8018,97900000.0
2008-03-20 09:47:00,0.8019,0.802,0.8017,0.802,99900000.0
2008-03-20 09:48:00,0.802,0.8021,0.8016,0.8021,101600000.0
2008-03-20 09:49:00,0.8021,0.8025,0.802,0.8024,90100000.0
2008-03-20 09:50:00,0.8024,0.80285,0.8021,0.8022,92000000.0
2008-03-20 09:51:00,0.8022,0.8022,0.8017,0.8017,89100000.0
2008-03-20 09:52:00,0.8017,0.8021,0.8017,0.8021,89500000.0
2008-03-20 09:53:00,0.8021,0.8021,0.8016,0.8017,88000000.0
2008-03-20 09:54:00,0.8017,0.802,0.8016,0.80175,89000000.0
2008-03-20 09:55:00,0.80165,0.8017,0.8016,0.8017,86200000.0
2008-03-20 09:56:00,0.8017,0.8018,0.8016,0.8018,89400000.0
2008-03-20 09:57:00,0.8018,0.8021,0.8018,0.8021,86000000.0
2008-03-20 09:58:00,0.8021,0.8026,0.8021,0.8025,116100000.0
2008-03-20 09:59:00,0.8025,0.8026,0.8024,0.8025,93400000.0
2008-03-20 10:00:00,0.8025,0.8026,0.8021,0.8021,98100000.0
2008-03-20 10:01:00,0.8021,0.8025,0.8021,0.8021,126800000.0
2008-03-20 10:02:00,0.8021,0.8027,0.8021,0.8026,124900000.0
2008-03-20 10:03:00,0.8026,0.80315,0.8021,0.8029,95900000.0
2008-03-20 10:04:00,0.8029,0.8029,0.8027,0.8027,86800000.0
2008-03-20 10:05:00,0.8027,0.8027,0.8027,0.8027,86400000.0
2008-03-20 10:06:00,0.8027,0.8028,0.80265,0.8027,92600000.0
2008-03-20 10:07:00,0.8027,0.8027,0.8016,0.8016,145700000.0
2008-03-20 10:08:00,0.8016,0.8023,0.8016,0.8023,105400000.0
2008-03-20 10:09:00,0.8023,0.8025,0.8016,0.8025,107800000.0
2008-03-20 10:10:00,0.8025,0.8032,0.8025,0.803,97100000.0
2008-03-20 10:11:00,0.803,0.803,0.8025,0.8025,97400000.0
2008-03-20 10:12:00,0.8025,0.8025,0.80205,0.8024,92200000.0
2008-03-20 10:13:00,0.8024,0.8026,0.80205,0.8026,93400000.0
2008-03-20 10:14:00,0.8026,0.8026,0.8023,0.8023,119800000.0
2008-03-20 10:15:00,0.8023,0.80245,0.8023,0.80245,106400000.0
2008-03-20 10:16:00,0.80245,0.80245,0.8022,0.8023,114800000.0
2008-03-20 10:17:00,0.8023,0.8026,0.8022,0.8023,91400000.0
2008-03-20 10:18:00,0.8023,0.8023,0.8015,0.8015,74000000.0
2008-03-20 10:19:00,0.8015,0.8016,0.8012,0.8014,178700000.0
2008-03-20 10:20:00,0.8014,0.8015,0.8012,0.8015,100200000.0
2008-03-20 10:21:00,0.8015,0.8015,0.8013,0.8013,86400000.0
2008-03-20 10:22:00,0.8013,0.8017,0.8013,0.8017,97600000.0
2008-03-20 10:23:00,0.8017,0.8021,0.8015,0.8018,102300000.0
2008-03-20 10:24:00,0.8018,0.80205,0.8016,0.8016,91000000.0
2008-03-20 10:25:00,0.8016,0.80205,0.8016,0.8017,105600000.0
2008-03-20 10:26:00,0.8017,0.80175,0.8017,0.80175,223200000.0
2008-03-20 10:27:00,0.80175,0.80175,0.8017,0.8017,318400000.0
2008-03-20 10:28:00,0.8017,0.8017,0.8017,0.8017,86000000.0
2008-03-20 10:29:00,0.8017,0.8017,0.8001,0.80015,81900000.0
2008-03-20 10:30:00,0.80015,0.8006,0.8,0.8006,89800000.0
2008-03-20 10:31:00,0.8006,0.8013,0.8006,0.8012,84800000.0
2008-03-20 10:32:00,0.8012,0.8014,0.8012,0.8012,86400000.0
2008-03-20 10:33:00,0.8012,0.8013,0.8011,0.8012,86000000.0
2008-03-20 10:34:00,0.8012,0.80135,0.8006,0.8006,99200000.0
2008-03-20 10:35:00,0.8006,0.8011,0.8006,0.801,88400000.0
2008-03-20 10:36:00,0.801,0.8011,0.80065,0.8007,99000000.0
2008-03-20 10:37:00,0.8007,0.8007,0.8006,0.8006,86600000.0
2008-03-20 10:38:00,0.8006,0.801,0.8006,0.8008,90800000.0
2008-03-20 10:39:00,0.8008,0.8008,0.8,0.8001,96600000.0
2008-03-20 10:40:00,0.8001,0.8003,0.8001,0.8003,86800000.0
2008-03-20 10:41:00,0.8003,0.8003,0.7988,0.799,112000000.0
2008-03-20 10:42:00,0.799,0.7996,0.799,0.7992,105600000.0
2008-03-20 10:43:00,0.7992,0.7997,0.7992,0.7996,90800000.0
2008-03-20 10:44:00,0.7996,0.7998,0.7994,0.7995,119200000.0
2008-03-20 10:45:00,0.7995,0.7995,0.7995,0.7995,86400000.0
2008-03-20 10:46:00,0.7995,0.8001,0.7995,0.8001,118800000.0
2008-03-20 10:47:00,0.8001,0.8001,0.8001,0.8001,85600000.0
2008-03-20 10:48:00,0.8001,0.8001,0.79955,0.7996,104000000.0
2008-03-20 10:49:00,0.7996,0.79975,0.7996,0.79975,138200000.0
2008-03-20 10:50:00,0.7998,0.7998,0.79905,0.7994,87100000.0
2008-03-20 10:51:00,0.7994,0.7995,0.7993,0.7994,87200000.0
2008-03-20 10:52:00,0.7994,0.7998,0.7994,0.7998,115200000.0
2008-03-20 10:53:00,0.7998,0.7998,0.7992,0.7992,100900000.0
2008-03-20 10:54:00,0.7992,0.7992,0.799,0.799,84600000.0
2008-03-20 10:55:00,0.799,0.79905,0.7987,0.7988,88400000.0
2008-03-20 10:56:00,0.7988,0.79925,0.7988,0.7992,102000000.0
2008-03-20 10:57:00,0.7992,0.7993,0.7988,0.7992,96000000.0
2008-03-20 10:58:00,0.7992,0.8,0.7992,0.7995,93700000.0
2008-03-20 10:59:00,0.7995,0.7997,0.7991,0.7993,101600000.0
2008-03-20 11:00:00,0.7993,0.7996,0.799,0.799,133600000.0
2008-03-20 11:01:00,0.799,0.7992,0.799,0.799,100900000.0
2008-03-20 11:02:00,0.799,0.7993,0.7988,0.79905,108100000.0
2008-03-20 11:03:00,0.79905,0.7993,0.79905,0.79925,139200000.0
2008-03-20 11:04:00,0.79925,0.7995,0.7991,0.7991,115500000.0
2008-03-20 11:05:00,0.7991,0.7995,0.7991,0.7994,123900000.0
2008-03-20 11:06:00,0.7994,0.8001,0.7994,0.8,92400000.0
2008-03-20 11:07:00,0.8,0.8005,0.8,0.80005,86400000.0
2008-03-20 11:08:00,0.80005,0.8004,0.8,0.8001,94800000.0
2008-03-20 11:09:00,0.8001,0.8005,0.8,0.8001,150200000.0
2008-03-20 11:10:00,0.8001,0.8005,0.80005,0.8005,87300000.0
2008-03-20 11:11:00,0.8005,0.8005,0.8001,0.8004,88100000.0
2008-03-20 11:12:00,0.8004,0.8006,0.8004,0.8006,91300000.0
2008-03-20 11:13:00,0.8006,0.8006,0.7993,0.7999,131400000.0
2008-03-20 11:14:00,0.7999,0.8,0.7998,0.7998,94100000.0
2008-03-20 11:15:00,0.7998,0.7998,0.7995,0.7995,86000000.0
2008-03-20 11:16:00,0.7995,0.7996,0.7995,0.7996,86300000.0
2008-03-20 11:17:00,0.7996,0.7996,0.7995,0.7995,90000000.0
2008-03-20 11:18:00,0.7995,0.7995,0.7991,0.7993,139200000.0
2008-03-20 11:19:00,0.7993,0.7993,0.7992,0.7992,88400000.0
2008-03-20 11:20:00,0.7992,0.7992,0.7992,0.7992,101200000.0
2008-03-20 11:21:00,0.7992,0.79955,0.7992,0.79945,98600000.0
2008-03-20 11:22:00,0.79945,0.7996,0.7992,0.79925,92800000.0
2008-03-20 11:23:00,0.79925,0.7996,0.7989,0.79895,101600000.0
2008-03-20 11:24:00,0.79895,0.799,0.7988,0.7988,95000000.0
2008-03-20 11:25:00,0.7988,0.7988,0.798,0.7985,145800000.0
2008-03-20 11:26:00,0.7985,0.7987,0.7985,0.7985,91200000.0
2008-03-20 11:27:00,0.7985,0.79925,0.7985,0.7985,113000000.0
2008-03-20 11:28:00,0.7985,0.799,0.7983,0.7984,90400000.0
2008-03-20 11:29:00,0.7984,0.7985,0.7984,0.7984,95600000.0
2008-03-20 11:30:00,0.7984,0.7988,0.7984,0.7984,84200000.0
2008-03-20 11:31:00,0.7984,0.7995,0.79815,0.799,85000000.0
2008-03-20 11:32:00,0.799,0.7992,0.7984,0.799,80000000.0
2008-03-20 11:33:00,0.799,0.7996,0.799,0.7992,86400000.0
2008-03-20 11:34:00,0.7992,0.7993,0.799,0.799,97600000.0
2008-03-20 11:35:00,0.799,0.7993,0.79885,0.79885,305000000.0
2008-03-20 11:36:00,0.7989,0.799,0.79865,0.7987,320000000.0
2008-03-20 11:37:00,0.7987,0.7988,0.7984,0.7988,87600000.0
2008-03-20 11:38:00,0.7988,0.79885,0.79785,0.79785,350100000.0
2008-03-20 11:39:00,0.79785,0.798,0.7974,0.7977,211200000.0
2008-03-20 11:40:00,0.7977,0.7982,0.7976,0.7977,111200000.0
2008-03-20 11:41:00,0.7977,0.7977,0.7975,0.7977,85200000.0
2008-03-20 11:42:00,0.7977,0.7981,0.7976,0.79765,193600000.0
2008-03-20 11:43:00,0.79765,0.79815,0.7976,0.7976,960100000.0
2008-03-20 11:44:00,0.7976,0.79775,0.79725,0.7974,159700000.0
2008-03-20 11:45:00,0.7974,0.79835,0.7974,0.79815,97800000.0
2008-03-20 11:46:00,0.798,0.798,0.7975,0.7979,79800000.0
2008-03-20 11:47:00,0.7979,0.7985,0.7978,0.7985,83900000.0
2008-03-20 11:48:00,0.7985,0.7988,0.7984,0.7986,89200000.0
2008-03-20 11:49:00,0.7986,0.7991,0.7986,0.7988,116400000.0
2008-03-20 11:50:00,0.7988,0.7989,0.7984,0.79885,95000000.0
2008-03-20 11:51:00,0.79885,0.7989,0.7981,0.7984,98800000.0
2008-03-20 11:52:00,0.7984,0.7986,0.7982,0.7982,87600000.0
2008-03-20 11:53:00,0.7982,0.7982,0.7973,0.7974,92100000.0
2008-03-20 11:54:00,0.7974,0.7978,0.7974,0.7977,99600000.0
2008-03-20 11:55:00,0.7977,0.7981,0.7976,0.7977,112300000.0
2008-03-20 11:56:00,0.7977,0.7987,0.7974,0.7977,89000000.0
2008-03-20 11:57:00,0.7977,0.7977,0.7975,0.7975,101900000.0
2008-03-20 11:58:00,0.7975,0.798,0.7975,0.798,102300000.0
2008-03-20 11:59:00,0.798,0.7987,0.79775,0.798,101300000.0
2008-03-20 12:00:00,0.798,0.7987,0.7978,0.7986,93500000.0
2008-03-20 12:01:00,0.7986,0.7991,0.7986,0.7989,84800000.0
2008-03-20 12:02:00,0.7989,0.8001,0.7989,0.79975,107600000.0
2008-03-20 12:03:00,0.7997,0.8003,0.7996,0.80015,97500000.0
2008-03-20 12:04:00,0.80015,0.80015,0.7996,0.7999,103400000.0
2008-03-20 12:05:00,0.7999,0.8,0.7997,0.7998,88600000.0
2008-03-20 12:06:00,0.7998,0.80025,0.7998,0.8002,106800000.0
2008-03-20 12:07:00,0.8002,0.8003,0.7993,0.7999,102100000.0
2008-03-20 12:08:00,0.7999,0.8,0.7998,0.8,90000000.0
2008-03-20 12:09:00,0.8,0.8,0.7993,0.7997,95800000.0
2008-03-20 12:10:00,0.7997,0.7999,0.7994,0.7995,84800000.0
2008-03-20 12:11:00,0.7995,0.7995,0.79835,0.7985,111700000.0
2008-03-20 12:12:00,0.7985,0.7986,0.7984,0.7985,88000000.0
2008-03-20 12:13:00,0.7985,0.7987,0.7982,0.7983,92000000.0
2008-03-20 12:14:00,0.7983,0.79835,0.7976,0.7976,95300000.0
2008-03-20 12:15:00,0.7976,0.7977,0.7973,0.7975,168900000.0
2008-03-20 12:16:00,0.7975,0.7983,0.79745,0.7983,500400000.0
2008-03-20 12:17:00,0.7983,0.79875,0.79795,0.7986,612200000.0
2008-03-20 12:18:00,0.7986,0.79875,0.79845,0.7987,422500000.0
2008-03-20 12:19:00,0.7987,0.79955,0.7986,0.799,308200000.0
2008-03-20 12:20:00,0.799,0.79935,0.79895,0.79925,344200000.0
2008-03-20 12:21:00,0.79925,0.79925,0.79855,0.79855,146500000.0
2008-03-20 12:22:00,0.79855,0.79855,0.7979,0.798,153200000.0
2008-03-20 12:23:00,0.798,0.79875,0.79795,0.7987,627700000.0
2008-03-20 12:24:00,0.7987,0.7989,0.7987,0.7988,505900000.0
2008-03-20 12:25:00,0.7988,0.7991,0.7988,0.79895,138000000.0
2008-03-20 12:26:00,0.79895,0.8,0.79895,0.8,180600000.0
2008-03-20 12:27:00,0.8,0.8002,0.7992,0.7992,236400000.0
2008-03-20 12:28:00,0.799,0.7991,0.7989,0.7989,136000000.0
2008-03-20 12:29:00,0.7989,0.7991,0.7988,0.7989,106500000.0
2008-03-20 12:30:00,0.7989,0.799,0.7988,0.799,116700000.0
2008-03-20 12:31:00,0.799,0.79925,0.7988,0.799,111600000.0
2008-03-20 12:32:00,0.799,0.7992,0.7982,0.7982,130000000.0
2008-03-20 12:33:00,0.7982,0.7983,0.79805,0.79805,189600000.0
2008-03-20 12:34:00,0.79805,0.79805,0.7978,0.7978,464000000.0
2008-03-20 12:35:00,0.7978,0.7978,0.7973,0.7973,119600000.0
2008-03-20 12:36:00,0.7973,0.7973,0.797,0.797,209000000.0
2008-03-20 12:37:00,0.797,0.7973,0.7966,0.7973,561800000.0
2008-03-20 12:38:00,0.7973,0.79745,0.7973,0.79745,75900000.0
2008-03-20 12:39:00,0.79745,0.7975,0.7972,0.7972,50200000.0
2008-03-20 12:40:00,0.7972,0.7972,0.7968,0.7968,84400000.0
2008-03-20 12:41:00,0.7968,0.7973,0.7968,0.7968,118200000.0
2008-03-20 12:42:00,0.7968,0.7972,0.7967,0.7967,466500000.0
2008-03-20 12:43:00,0.7967,0.7969,0.7963,0.7968,121100000.0
2008-03-20 12:44:00,0.7968,0.79705,0.7967,0.7969,187100000.0
2008-03-20 12:45:00,0.7969,0.79735,0.7969,0.79725,755200000.0
2008-03-20 12:46:00,0.79725,0.7977,0.7971,0.7972,385199998.0
2008-03-20 12:47:00,0.7972,0.7975,0.7966,0.7969,399600000.0
2008-03-20 12:48:00,0.7969,0.7969,0.7965,0.7968,110400000.0
2008-03-20 12:49:00,0.7968,0.797,0.79635,0.7967,304700000.0
2008-03-20 12:50:00,0.7967,0.79705,0.7967,0.79705,709600000.0
2008-03-20 12:51:00,0.79705,0.7974,0.79705,0.79705,926700000.0
2008-03-20 12:52:00,0.79705,0.79705,0.7967,0.7969,573900000.0
2008-03-20 12:53:00,0.79675,0.79705,0.79655,0.7967,397400000.0
2008-03-20 12:54:00,0.7967,0.79685,0.7966,0.7966,102400000.0
2008-03-20 12:55:00,0.7966,0.7966,0.7965,0.7965,86000000.0
2008-03-20 12:56:00,0.7965,0.7967,0.79645,0.7965,98000000.0
2008-03-20 12:57:00,0.7965,0.7966,0.7965,0.7965,89100000.0
2008-03-20 12:58:00,0.7965,0.7966,0.79625,0.79625,132500000.0
2008-03-20 12:59:00,0.79625,0.79665,0.79625,0.7965,132500000.0
2008-03-20 13:00:00,0.7965,0.7966,0.7964,0.79645,69400000.0
2008-03-20 13:01:00,0.79645,0.79675,0.79645,0.79655,151100000.0
2008-03-20 13:02:00,0.79655,0.7975,0.79655,0.7975,412000000.0
2008-03-20 13:03:00,0.7975,0.7976,0.79735,0.79755,82700000.0
2008-03-20 13:04:00,0.79755,0.79755,0.7973,0.7974,84100000.0
2008-03-20 13:05:00,0.7974,0.7974,0.7973,0.7973,50400000.0
2008-03-20 13:06:00,0.7973,0.7973,0.79725,0.79725,67100000.0
2008-03-20 13:07:00,0.79725,0.79735,0.79725,0.7973,53000000.0
2008-03-20 13:08:00,0.7973,0.7974,0.7973,0.7973,62600000.0
2008-03-20 13:09:00,0.7973,0.79755,0.7972,0.7972,39300000.0
2008-03-20 13:10:00,0.7972,0.7972,0.7966,0.7967,93700000.0
2008-03-20 13:11:00,0.7967,0.79675,0.7965,0.7966,97800000.0
2008-03-20 13:12:00,0.7966,0.79685,0.7966,0.7968,258300000.0
2008-03-20 13:13:00,0.7968,0.7971,0.7967,0.79685,112500000.0
2008-03-20 13:14:00,0.79685,0.79705,0.7967,0.7968,100400000.0
2008-03-20 13:15:00,0.7968,0.7974,0.7968,0.7974,161000000.0
2008-03-20 13:16:00,0.7974,0.79765,0.7971,0.79765,82400000.0
2008-03-20 13:17:00,0.79765,0.7977,0.7974,0.7977,28900000.0
2008-03-20 13:18:00,0.7977,0.7978,0.79725,0.7974,741500000.0
2008-03-20 13:19:00,0.7974,0.7975,0.7972,0.79725,163900000.0
2008-03-20 13:20:00,0.79725,0.7974,0.79725,0.7973,256000000.0
2008-03-20 13:21:00,0.7973,0.7974,0.79725,0.79735,687800000.0
2008-03-20 13:22:00,0.79735,0.7974,0.7971,0.79715,107000000.0
2008-03-20 13:23:00,0.79715,0.79725,0.7965,0.7965,107400000.0
2008-03-20 13:24:00,0.7965,0.79735,0.7965,0.79735,305300000.0
2008-03-20 13:25:00,0.79735,0.7977,0.79735,0.79735,399200000.0
2008-03-20 13:26:00,0.79735,0.7975,0.79735,0.79745,212100000.0
2008-03-20 13:27:00,0.79745,0.79745,0.79725,0.79725,222400000.0
2008-03-20 13:28:00,0.79725,0.7974,0.7972,0.79735,509600000.0
2008-03-20 13:29:00,0.79735,0.7974,0.7973,0.7974,422400000.0
2008-03-20 13:30:00,0.7974,0.7974,0.79735,0.7974,172800000.0
2008-03-20 13:31:00,0.7974,0.7974,0.7973,0.7974,232800000.0
2008-03-20 13:32:00,0.7974,0.7978,0.79735,0.7974,106200000.0
2008-03-20 13:33:00,0.7974,0.7978,0.79715,0.7974,151000000.0
2008-03-20 13:34:00,0.7974,0.7979,0.79695,0.79695,242100000.0
2008-03-20 13:35:00,0.79705,0.7978,0.79695,0.7977,169100000.0
2008-03-20 13:36:00,0.7977,0.7977,0.79665,0.79675,85000000.0
2008-03-20 13:37:00,0.79675,0.797,0.79655,0.79685,67700000.0
2008-03-20 13:38:00,0.79685,0.7969,0.7965,0.7968,76400000.0
2008-03-20 13:39:00,0.7968,0.7969,0.7968,0.7968,131200000.0
2008-03-20 13:40:00,0.7968,0.7968,0.7964,0.7964,146000000.0
2008-03-20 13:41:00,0.7964,0.7964,0.7963,0.7963,268500000.0
2008-03-20 13:42:00,0.7963,0.7964,0.7963,0.7964,96400000.0
2008-03-20 13:43:00,0.7964,0.7966,0.7963,0.7963,92600000.0
2008-03-20 13:44:00,0.7963,0.7966,0.7963,0.7963,112800000.0
2008-03-20 13:45:00,0.7963,0.7963,0.796,0.796,92200000.0
2008-03-20 13:46:00,0.796,0.7961,0.7952,0.7955,95200000.0
2008-03-20 13:47:00,0.7955,0.7958,0.7955,0.79555,74000000.0
2008-03-20 13:48:00,0.79555,0.7967,0.79555,0.7957,72700000.0
2008-03-20 13:49:00,0.7957,0.796,0.79545,0.7955,125000000.0
2008-03-20 13:50:00,0.7955,0.7955,0.7951,0.7953,225000000.0
2008-03-20 13:51:00,0.7953,0.7953,0.7948,0.7948,133600000.0
2008-03-20 13:52:00,0.7948,0.7948,0.79345,0.7938,200200000.0
2008-03-20 13:53:00,0.7938,0.7941,0.7931,0.794,260900000.0
2008-03-20 13:54:00,0.794,0.7942,0.794,0.7942,216300000.0
2008-03-20 13:55:00,0.7942,0.7945,0.7941,0.79425,189000000.0
2008-03-20 13:56:00,0.79425,0.7946,0.7941,0.7944,149400000.0
2008-03-20 13:57:00,0.7944,0.7947,0.7944,0.7947,150600000.0
2008-03-20 13:58:00,0.7947,0.7949,0.7947,0.7949,109500000.0
2008-03-20 13:59:00,0.7949,0.7949,0.7942,0.7942,60700000.0
2008-03-20 14:00:00,0.7942,0.7944,0.7942,0.7944,168800000.0
2008-03-20 14:01:00,0.7944,0.79485,0.7943,0.7947,223000000.0
2008-03-20 14:02:00,0.7947,0.7949,0.7943,0.79455,251100000.0
2008-03-20 14:03:00,0.79455,0.7955,0.79455,0.7955,105000000.0
2008-03-20 14:04:00,0.7955,0.7955,0.7945,0.7945,232500000.0
2008-03-20 14:05:00,0.7945,0.795,0.7945,0.7945,154100000.0
2008-03-20 14:06:00,0.7945,0.7945,0.7942,0.7944,359800000.0
2008-03-20 14:07:00,0.7944,0.7947,0.7944,0.7944,99300000.0
2008-03-20 14:08:00,0.7944,0.7946,0.7944,0.7946,123000000.0
2008-03-20 14:09:00,0.7946,0.7951,0.7946,0.7951,102100000.0
2008-03-20 14:10:00,0.7951,0.7951,0.7946,0.7946,92600000.0
2008-03-20 14:11:00,0.7946,0.7946,0.7941,0.7942,101800000.0
2008-03-20 14:12:00,0.7942,0.7943,0.7942,0.7942,105600000.0
2008-03-20 14:13:00,0.7942,0.7944,0.7941,0.7944,88800000.0
2008-03-20 14:14:00,0.7945,0.7946,0.7942,0.7942,131100000.0
2008-03-20 14:15:00,0.7942,0.7949,0.7942,0.7942,123600000.0
2008-03-20 14:16:00,0.79425,0.7943,0.7942,0.7943,134700000.0
2008-03-20 14:17:00,0.7942,0.7945,0.7942,0.7945,119200000.0
2008-03-20 14:18:00,0.7945,0.7945,0.7944,0.7944,277600000.0
2008-03-20 14:19:00,0.7944,0.7946,0.7938,0.7941,180200000.0
2008-03-20 14:20:00,0.7941,0.7942,0.7935,0.7935,175600000.0
2008-03-20 14:21:00,0.7935,0.7937,0.7935,0.7935,167700000.0
2008-03-20 14:22:00,0.7935,0.7936,0.7929,0.7933,230500000.0
2008-03-20 14:23:00,0.7934,0.794,0.7932,0.7939,154800000.0
2008-03-20 14:24:00,0.7939,0.794,0.7933,0.7933,89300000.0
2008-03-20 14:25:00,0.7933,0.7934,0.7932,0.7932,87200000.0
2008-03-20 14:26:00,0.7932,0.7932,0.7929,0.7931,84400000.0
2008-03-20 14:27:00,0.7931,0.7935,0.7925,0.7935,126200000.0
2008-03-20 14:28:00,0.7935,0.7937,0.79295,0.7931,94000000.0
2008-03-20 14:29:00,0.7931,0.7933,0.7926,0.7929,175000000.0
2008-03-20 14:30:00,0.7927,0.7934,0.7926,0.7931,529800000.0
2008-03-20 14:31:00,0.7934,0.7934,0.7926,0.7926,126100000.0
2008-03-20 14:32:00,0.7926,0.7929,0.7926,0.7927,125900000.0
2008-03-20 14:33:00,0.7927,0.79325,0.7927,0.7932,79500000.0
2008-03-20 14:34:00,0.7932,0.7933,0.793,0.793,82500000.0
2008-03-20 14:35:00,0.793,0.7934,0.793,0.7934,144400000.0
2008-03-20 14:36:00,0.7934,0.7938,0.7934,0.7938,109100000.0
2008-03-20 14:37:00,0.7938,0.7941,0.7938,0.7941,154500000.0
2008-03-20 14:38:00,0.7941,0.7943,0.7932,0.7933,236700000.0
2008-03-20 14:39:00,0.7933,0.7935,0.7933,0.7935,106400000.0
2008-03-20 14:40:00,0.7935,0.7936,0.7933,0.7934,124500000.0
2008-03-20 14:41:00,0.7934,0.7938,0.7933,0.7937,156300000.0
2008-03-20 14:42:00,0.7937,0.7938,0.7936,0.7936,97100000.0
2008-03-20 14:43:00,0.7936,0.79385,0.7934,0.79355,154300000.0
2008-03-20 14:44:00,0.79355,0.7936,0.7935,0.7935,120300000.0
2008-03-20 14:45:00,0.7935,0.7937,0.7935,0.7936,145900000.0
2008-03-20 14:46:00,0.7936,0.79425,0.7936,0.79425,125900000.0
2008-03-20 14:47:00,0.79425,0.79425,0.79395,0.7941,138500000.0
2008-03-20 14:48:00,0.7941,0.7944,0.7941,0.7943,135800000.0
2008-03-20 14:49:00,0.7943,0.7943,0.79425,0.7943,172700000.0
2008-03-20 14:50:00,0.7943,0.79445,0.7943,0.7944,146800000.0
2008-03-20 14:51:00,0.7943,0.7944,0.794,0.794,178600000.0
2008-03-20 14:52:00,0.794,0.7941,0.7937,0.794,112000000.0
2008-03-20 14:53:00,0.794,0.794,0.7939,0.7939,147000000.0
2008-03-20 14:54:00,0.7939,0.7939,0.79355,0.79355,77000000.0
2008-03-20 14:55:00,0.79355,0.7936,0.7935,0.79355,50700000.0
2008-03-20 14:56:00,0.79355,0.79365,0.7929,0.7929,250900000.0
2008-03-20 14:57:00,0.793,0.7933,0.7929,0.7933,472600000.0
2008-03-20 14:58:00,0.7933,0.79335,0.7929,0.79305,230100000.0
2008-03-20 14:59:00,0.79305,0.7933,0.7919,0.79205,477100000.0
2008-03-20 15:00:00,0.79205,0.7926,0.7919,0.7925,354600000.0
2008-03-20 15:01:00,0.7925,0.7931,0.79225,0.7923,145800000.0
2008-03-20 15:02:00,0.7923,0.79305,0.79225,0.7928,282800000.0
2008-03-20 15:03:00,0.7928,0.7929,0.7927,0.7928,212900000.0
2008-03-20 15:04:00,0.7928,0.79325,0.7928,0.79315,198000000.0
2008-03-20 15:05:00,0.79315,0.79315,0.7927,0.7927,195800000.0
2008-03-20 15:06:00,0.7927,0.7927,0.7924,0.7924,233700000.0
2008-03-20 15:07:00,0.7924,0.79275,0.7924,0.79245,197200000.0
2008-03-20 15:08:00,0.79245,0.79255,0.79225,0.79235,156100000.0
2008-03-20 15:09:00,0.79235,0.79285,0.79225,0.79285,174100000.0
2008-03-20 15:10:00,0.79285,0.79285,0.7922,0.7923,143600000.0
2008-03-20 15:11:00,0.7923,0.7927,0.7923,0.7926,164300000.0
2008-03-20 15:12:00,0.7926,0.7927,0.7921,0.7921,368800000.0
2008-03-20 15:13:00,0.7921,0.7924,0.7921,0.7923,169700000.0
2008-03-20 15:14:00,0.7923,0.79245,0.7922,0.7924,274300000.0
2008-03-20 15:15:00,0.7924,0.7925,0.7923,0.7924,464200000.0
2008-03-20 15:16:00,0.7924,0.7926,0.79225,0.79225,275700000.0
2008-03-20 15:17:00,0.79225,0.79265,0.79225,0.79265,184300000.0
2008-03-20 15:18:00,0.79265,0.7932,0.79265,0.79315,226400000.0
2008-03-20 15:19:00,0.79315,0.79315,0.79275,0.7928,435900000.0
2008-03-20 15:20:00,0.7928,0.7929,0.7928,0.79285,316700000.0
2008-03-20 15:21:00,0.79285,0.7929,0.7924,0.7928,239000000.0
2008-03-20 15:22:00,0.7928,0.79285,0.79245,0.79245,151500000.0
2008-03-20 15:23:00,0.79245,0.7927,0.7924,0.79255,315700000.0
2008-03-20 15:24:00,0.79255,0.7926,0.79245,0.7926,61900000.0
2008-03-20 15:25:00,0.7926,0.7927,0.7924,0.79245,459600000.0
2008-03-20 15:26:00,0.79245,0.79255,0.7924,0.7925,584500000.0
2008-03-20 15:27:00,0.7925,0.7925,0.7924,0.7925,185100000.0
2008-03-20 15:28:00,0.7925,0.7925,0.7923,0.7925,86400000.0
2008-03-20 15:29:00,0.7925,0.7925,0.7925,0.7925,86800000.0
2008-03-20 15:30:00,0.7925,0.7925,0.7923,0.7923,706600000.0
2008-03-20 15:31:00,0.7923,0.7924,0.7923,0.7924,921500000.0
2008-03-20 15:32:00,0.7924,0.7924,0.7923,0.7923,883800000.0
2008-03-20 15:33:00,0.7923,0.7924,0.7917,0.7918,468200000.0
2008-03-20 15:34:00,0.7918,0.7919,0.7915,0.79165,285200000.0
2008-03-20 15:35:00,0.79165,0.792,0.79165,0.79175,40200000.0
2008-03-20 15:36:00,0.79175,0.79195,0.7917,0.7918,315800000.0
2008-03-20 15:37:00,0.7918,0.7924,0.7917,0.7923,233400000.0
2008-03-20 15:38:00,0.7923,0.7923,0.7919,0.7919,90000000.0
2008-03-20 15:39:00,0.7919,0.7923,0.7918,0.792,636500000.0
2008-03-20 15:40:00,0.792,0.7921,0.79185,0.7919,200400000.0
2008-03-20 15:41:00,0.7919,0.7921,0.79185,0.7921,56700000.0
2008-03-20 15:42:00,0.7921,0.7921,0.79185,0.79185,101400000.0
2008-03-20 15:43:00,0.79185,0.792,0.7916,0.7916,459900000.0
2008-03-20 15:44:00,0.7916,0.7918,0.7915,0.7915,287600000.0
2008-03-20 15:45:00,0.7915,0.79165,0.7907,0.79115,158900000.0
2008-03-20 15:46:00,0.79105,0.7911,0.7904,0.7907,383300000.0
2008-03-20 15:47:00,0.7907,0.79105,0.79055,0.791,230500000.0
2008-03-20 15:48:00,0.791,0.79125,0.791,0.7912,96300000.0
2008-03-20 15:49:00,0.7912,0.7914,0.7901,0.7912,201900000.0
2008-03-20 15:50:00,0.7912,0.7913,0.791,0.7912,114100000.0
2008-03-20 15:51:00,0.7912,0.79185,0.7912,0.7918,207900000.0
2008-03-20 15:52:00,0.7918,0.7921,0.7917,0.79175,75400000.0
2008-03-20 15:53:00,0.7917,0.7918,0.7912,0.7914,115300000.0
2008-03-20 15:54:00,0.7914,0.79155,0.7914,0.7914,286100000.0
2008-03-20 15:55:00,0.7914,0.7914,0.7911,0.7913,99700000.0
2008-03-20 15:56:00,0.7913,0.7915,0.7911,0.7912,92400000.0
2008-03-20 15:57:00,0.7912,0.79165,0.79105,0.79125,127100000.0
2008-03-20 15:58:00,0.79125,0.79155,0.7911,0.79155,102800000.0
2008-03-20 15:59:00,0.79155,0.7923,0.79145,0.7922,629400000.0
2008-03-20 16:00:00,0.7921,0.7926,0.7914,0.7915,282500000.0
2008-03-20 16:01:00,0.7915,0.792,0.7915,0.7918,102600000.0
2008-03-20 16:02:00,0.7917,0.7919,0.7907,0.7909,395600000.0
2008-03-20 16:03:00,0.7909,0.7919,0.7909,0.7919,506000000.0
2008-03-20 16:04:00,0.7919,0.7927,0.7916,0.7921,788600000.0
2008-03-20 16:05:00,0.7921,0.7922,0.7919,0.7922,1039500000.0
2008-03-20 16:06:00,0.7922,0.7926,0.7922,0.7925,777800000.0
2008-03-20 16:07:00,0.7925,0.7926,0.79225,0.79235,226700000.0
2008-03-20 16:08:00,0.79235,0.79285,0.79235,0.79265,196200000.0
2008-03-20 16:09:00,0.79265,0.79295,0.7921,0.7921,193100000.0
2008-03-20 16:10:00,0.7921,0.7921,0.7915,0.7915,319500000.0
2008-03-20 16:11:00,0.7915,0.79155,0.7908,0.79115,165200000.0
2008-03-20 16:12:00,0.79115,0.7913,0.7911,0.7913,226100000.0
2008-03-20 16:13:00,0.7912,0.7916,0.7911,0.7912,274600000.0
2008-03-20 16:14:00,0.79125,0.79125,0.7903,0.7903,290800000.0
2008-03-20 16:15:00,0.7903,0.7907,0.7899,0.7907,359900000.0
2008-03-20 16:16:00,0.7907,0.791,0.7901,0.7901,325500000.0
2008-03-20 16:17:00,0.7901,0.79035,0.7899,0.7902,294200000.0
2008-03-20 16:18:00,0.7902,0.7905,0.7902,0.7904,230850000.0
2008-03-20 16:19:00,0.7904,0.7904,0.7901,0.79015,391100000.0
2008-03-20 16:20:00,0.79015,0.7906,0.79015,0.7906,190900000.0
2008-03-20 16:21:00,0.7906,0.7916,0.7906,0.7912,441300000.0
2008-03-20 16:22:00,0.7912,0.7917,0.7912,0.7917,139600000.0
2008-03-20 16:23:00,0.7917,0.7918,0.7917,0.79175,134300000.0
2008-03-20 16:24:00,0.79175,0.792,0.7914,0.7916,192500000.0
2008-03-20 16:25:00,0.7916,0.7916,0.7913,0.7913,200700000.0
2008-03-20 16:26:00,0.7913,0.7916,0.791,0.7913,509300000.0
2008-03-20 16:27:00,0.7913,0.7913,0.7909,0.79105,202500000.0
2008-03-20 16:28:00,0.79095,0.7914,0.7908,0.7913,175200000.0
2008-03-20 16:29:00,0.79135,0.7914,0.7908,0.7908,278200000.0
2008-03-20 16:30:00,0.7908,0.7912,0.7908,0.79105,170200000.0
2008-03-20 16:31:00,0.79105,0.79115,0.7907,0.7909,412400000.0
2008-03-20 16:32:00,0.7909,0.7917,0.7909,0.7913,300300000.0
2008-03-20 16:33:00,0.7913,0.7913,0.7908,0.7909,232500000.0
2008-03-20 16:34:00,0.7909,0.791,0.7907,0.7907,320200000.0
2008-03-20 16:35:00,0.7907,0.7911,0.7907,0.7907,978700000.0
2008-03-20 16:36:00,0.7909,0.7909,0.7904,0.79045,835800000.0
2008-03-20 16:37:00,0.79045,0.7906,0.79045,0.7906,155900000.0
2008-03-20 16:38:00,0.7906,0.7906,0.7905,0.7905,455000000.0
2008-03-20 16:39:00,0.7905,0.7908,0.7905,0.7907,614400000.0
2008-03-20 16:40:00,0.7907,0.7907,0.7906,0.7906,1023900000.0
2008-03-20 16:41:00,0.7906,0.7907,0.7906,0.7907,1320900000.0
2008-03-20 16:42:00,0.7907,0.7907,0.7906,0.7906,528500000.0
2008-03-20 16:43:00,0.7906,0.7907,0.7906,0.7907,499600000.0
2008-03-20 16:44:00,0.7907,0.7913,0.7906,0.791,873800000.0
2008-03-20 16:45:00,0.791,0.7911,0.7905,0.7905,1523300000.0
2008-03-20 16:46:00,0.7905,0.7912,0.7905,0.7906,1200100000.0
2008-03-20 16:47:00,0.7906,0.7909,0.7905,0.7907,1123100000.0
2008-03-20 16:48:00,0.7907,0.7909,0.7904,0.7908,1027300000.0
2008-03-20 16:49:00,0.7908,0.7909,0.7904,0.7904,987400000.0
2008-03-20 16:50:00,0.7904,0.7908,0.7904,0.7907,1041200000.0
2008-03-20 16:51:00,0.7908,0.7922,0.7906,0.7915,1269900000.0
2008-03-20 16:52:00,0.7915,0.7929,0.7914,0.7929,1057600000.0
2008-03-20 16:53:00,0.7929,0.7938,0.7928,0.7935,619700000.0
2008-03-20 16:54:00,0.7935,0.7938,0.7934,0.7935,428100000.0
2008-03-20 16:55:00,0.7935,0.7935,0.79285,0.79315,151000000.0
2008-03-20 16:56:00,0.79315,0.79315,0.7927,0.7927,354600000.0
2008-03-20 16:57:00,0.7927,0.7927,0.7922,0.7925,420100000.0
2008-03-20 16:58:00,0.7925,0.79255,0.792,0.7921,191600000.0
2008-03-20 16:59:00,0.7921,0.7921,0.7912,0.7912,214800000.0
2008-03-20 17:00:00,0.7912,0.7922,0.791,0.79155,993200000.0
2008-03-20 17:01:00,0.79155,0.79155,0.7911,0.79115,405800000.0
2008-03-20 17:02:00,0.79115,0.79115,0.7911,0.79115,367800000.0
2008-03-20 17:03:00,0.79115,0.7914,0.7911,0.7911,437300000.0
2008-03-20 17:04:00,0.7911,0.7914,0.7911,0.7913,401500000.0
2008-03-20 17:05:00,0.7913,0.79155,0.7911,0.7915,99200000.0
2008-03-20 17:06:00,0.7915,0.7918,0.7914,0.79175,264900000.0
2008-03-20 17:07:00,0.79175,0.7918,0.7914,0.7914,523800000.0
2008-03-20 17:08:00,0.7914,0.7918,0.7913,0.7917,412500000.0
2008-03-20 17:09:00,0.7917,0.7917,0.7911,0.7911,276800000.0
2008-03-20 17:10:00,0.7911,0.7911,0.79,0.7904,313900000.0
2008-03-20 17:11:00,0.7904,0.79085,0.7904,0.79085,341900000.0
2008-03-20 17:12:00,0.79085,0.7909,0.7906,0.7906,540700000.0
2008-03-20 17:13:00,0.7906,0.79065,0.7899,0.79005,569100000.0
2008-03-20 17:14:00,0.7902,0.79025,0.7895,0.7901,883400000.0
2008-03-20 17:15:00,0.79,0.7903,0.79,0.7903,557800000.0
2008-03-20 17:16:00,0.7903,0.7905,0.79015,0.7903,455100000.0
2008-03-20 17:17:00,0.7903,0.7907,0.7902,0.7905,462300000.0
2008-03-20 17:18:00,0.7905,0.7905,0.7902,0.7903,476200000.0
2008-03-20 17:19:00,0.7903,0.7906,0.7903,0.79045,284500000.0
2008-03-20 17:20:00,0.79045,0.7905,0.7901,0.7901,386300000.0
2008-03-20 17:21:00,0.7901,0.7901,0.7895,0.78955,151500000.0
2008-03-20 17:22:00,0.78955,0.79,0.7894,0.78955,371300000.0
2008-03-20 17:23:00,0.78955,0.79055,0.7895,0.7901,498000000.0
2008-03-20 17:24:00,0.7901,0.79045,0.7901,0.7901,1246900000.0
2008-03-20 17:25:00,0.7901,0.7904,0.7901,0.7901,881700000.0
2008-03-20 17:26:00,0.7901,0.7903,0.7901,0.7901,921300000.0
2008-03-20 17:27:00,0.7901,0.7901,0.78965,0.78965,165300000.0
2008-03-20 17:28:00,0.78965,0.79,0.7894,0.79,649400000.0
2008-03-20 17:29:00,0.7899,0.7899,0.7894,0.7894,1173100000.0
2008-03-20 17:30:00,0.7894,0.7895,0.7894,0.7894,1525000000.0
2008-03-20 17:31:00,0.7894,0.7896,0.7887,0.789,1212100000.0
2008-03-20 17:32:00,0.789,0.7892,0.78895,0.78895,855300000.0
2008-03-20 17:33:00,0.78895,0.78915,0.7882,0.7882,219200000.0
2008-03-20 17:34:00,0.7882,0.7885,0.7879,0.788,341400000.0
2008-03-20 17:35:00,0.788,0.7883,0.7878,0.788,408100000.0
2008-03-20 17:36:00,0.788,0.7886,0.788,0.7882,570600000.0
2008-03-20 17:37:00,0.7882,0.7887,0.788,0.788,1214800000.0
2008-03-20 17:38:00,0.788,0.7881,0.78695,0.7876,863000000.0
2008-03-20 17:39:00,0.7876,0.7876,0.7866,0.7875,207500000.0
2008-03-20 17:40:00,0.7875,0.7879,0.787,0.7872,369000000.0
2008-03-20 17:41:00,0.7872,0.7877,0.78705,0.7875,198300000.0
2008-03-20 17:42:00,0.7875,0.7877,0.7873,0.7876,523700000.0
2008-03-20 17:43:00,0.7876,0.7881,0.7875,0.7879,279500000.0
2008-03-20 17:44:00,0.7879,0.7881,0.7877,0.7878,347500000.0
2008-03-20 17:45:00,0.7878,0.7879,0.7878,0.7879,42800000.0
2008-03-20 17:46:00,0.7879,0.7882,0.7879,0.7882,229800000.0
2008-03-20 17:47:00,0.7882,0.7882,0.7879,0.7879,339500000.0
2008-03-20 17:48:00,0.7879,0.7879,0.7877,0.7879,76800000.0
2008-03-20 17:49:00,0.7879,0.7881,0.7879,0.788,322300000.0
2008-03-20 17:50:00,0.788,0.78805,0.7878,0.7879,588900000.0
2008-03-20 17:51:00,0.7879,0.7879,0.7872,0.7873,416600000.0
2008-03-20 17:52:00,0.78735,0.7876,0.7873,0.7875,211800000.0
2008-03-20 17:53:00,0.7875,0.78755,0.7874,0.7874,569100000.0
2008-03-20 17:54:00,0.7874,0.7875,0.7874,0.7875,506300000.0
2008-03-20 17:55:00,0.7875,0.788,0.7874,0.788,155000000.0
2008-03-20 17:56:00,0.788,0.7881,0.78745,0.78775,570200000.0
2008-03-20 17:57:00,0.78775,0.78815,0.7877,0.78815,295500000.0
2008-03-20 17:58:00,0.78815,0.78815,0.7877,0.7877,406100000.0
2008-03-20 17:59:00,0.7877,0.78785,0.7874,0.7874,275500000.0
2008-03-20 18:00:00,0.7874,0.7884,0.7873,0.7881,383600000.0
2008-03-20 18:01:00,0.7881,0.7881,0.7876,0.7879,727300000.0
2008-03-20 18:02:00,0.7879,0.789,0.7879,0.789,532800000.0
2008-03-20 18:03:00,0.78905,0.78905,0.7889,0.789,94600000.0
2008-03-20 18:04:00,0.789,0.7896,0.78895,0.7894,466300000.0
2008-03-20 18:05:00,0.7894,0.7897,0.7891,0.7891,365800000.0
2008-03-20 18:06:00,0.7891,0.7893,0.7889,0.78895,503900000.0
2008-03-20 18:07:00,0.78895,0.7895,0.7888,0.78935,551600000.0
2008-03-20 18:08:00,0.78935,0.78985,0.78935,0.7896,557900000.0
2008-03-20 18:09:00,0.7896,0.7897,0.7895,0.7895,977900000.0
2008-03-20 18:10:00,0.7895,0.7895,0.7891,0.7894,663000000.0
2008-03-20 18:11:00,0.7894,0.7894,0.7884,0.7886,324600000.0
2008-03-20 18:12:00,0.7886,0.78905,0.78855,0.78905,403300000.0
2008-03-20 18:13:00,0.78905,0.7893,0.78905,0.7893,332200000.0
2008-03-20 18:14:00,0.7893,0.7893,0.789,0.789,577900000.0
2008-03-20 18:15:00,0.789,0.7894,0.789,0.7892,273500000.0
2008-03-20 18:16:00,0.7892,0.7892,0.789,0.7891,346200000.0
2008-03-20 18:17:00,0.7891,0.7898,0.7891,0.7894,484500000.0
2008-03-20 18:18:00,0.7894,0.7896,0.7893,0.7896,536700000.0
2008-03-20 18:19:00,0.7896,0.7896,0.7889,0.7891,235700000.0
2008-03-20 18:20:00,0.7891,0.7891,0.78885,0.7889,109800000.0
2008-03-20 18:21:00,0.7889,0.7894,0.7889,0.7894,161700000.0
2008-03-20 18:22:00,0.7894,0.7895,0.7893,0.7894,603700000.0
2008-03-20 18:23:00,0.7894,0.7898,0.78935,0.78955,497200000.0
2008-03-20 18:24:00,0.78955,0.7896,0.78935,0.7896,554800000.0
2008-03-20 18:25:00,0.7896,0.7896,0.7892,0.7895,804000000.0
2008-03-20 18:26:00,0.7895,0.7896,0.7894,0.7895,263300000.0
2008-03-20 18:27:00,0.7895,0.7895,0.7895,0.7895,86400000.0
2008-03-20 18:28:00,0.7895,0.7896,0.7894,0.7895,257400000.0
2008-03-20 18:29:00,0.7895,0.7895,0.7895,0.7895,86800000.0
2008-03-20 18:30:00,0.7895,0.7895,0.7895,0.7895,86000000.0
2008-03-20 18:31:00,0.7895,0.7895,0.7895,0.7895,86800000.0
2008-03-20 18:32:00,0.7895,0.7895,0.7892,0.7895,413600000.0
2008-03-20 18:33:00,0.7895,0.7895,0.7892,0.7892,381300000.0
2008-03-20 18:34:00,0.7889,0.7892,0.7889,0.7889,542100000.0
2008-03-20 18:35:00,0.7889,0.7889,0.7887,0.7887,545300000.0
2008-03-20 18:36:00,0.7887,0.7888,0.7887,0.7888,362100000.0
2008-03-20 18:37:00,0.7888,0.7888,0.7885,0.78855,431900000.0
2008-03-20 18:38:00,0.78855,0.7888,0.7885,0.7887,495300000.0
2008-03-20 18:39:00,0.7887,0.7887,0.7886,0.7887,445300000.0
2008-03-20 18:40:00,0.7887,0.7887,0.7885,0.7885,637800000.0
2008-03-20 18:41:00,0.7885,0.7887,0.7885,0.7886,730000000.0
2008-03-20 18:42:00,0.7886,0.7886,0.7886,0.7886,591000000.0
2008-03-20 18:43:00,0.7886,0.7887,0.7885,0.7885,562600000.0
2008-03-20 18:44:00,0.7885,0.7886,0.7882,0.7885,638600000.0
2008-03-20 18:45:00,0.7885,0.7885,0.7882,0.7884,352100000.0
2008-03-20 18:46:00,0.7884,0.7885,0.7869,0.7875,398400000.0
2008-03-20 18:47:00,0.7875,0.7881,0.7875,0.7877,705500000.0
2008-03-20 18:48:00,0.78765,0.7877,0.7875,0.7876,477700000.0
2008-03-20 18:49:00,0.7876,0.78785,0.7875,0.7876,466300000.0
2008-03-20 18:50:00,0.7876,0.7876,0.7875,0.7875,1131500000.0
2008-03-20 18:51:00,0.7875,0.7877,0.7875,0.7877,1203800000.0
2008-03-20 18:52:00,0.7877,0.78805,0.7875,0.7876,585200000.0
2008-03-20 18:53:00,0.7876,0.7876,0.7873,0.7873,807600000.0
2008-03-20 18:54:00,0.7873,0.7877,0.7873,0.7873,893500000.0
2008-03-20 18:55:00,0.7873,0.7874,0.7872,0.7874,1678400000.0
2008-03-20 18:56:00,0.7874,0.7874,0.78645,0.7868,966600000.0
2008-03-20 18:57:00,0.7868,0.7872,0.7867,0.7872,551100000.0
2008-03-20 18:58:00,0.7872,0.7875,0.7872,0.7875,243100000.0
2008-03-20 18:59:00,0.7875,0.7887,0.7875,0.7876,601000000.0
2008-03-20 19:00:00,0.7876,0.7876,0.7874,0.7874,918500000.0
2008-03-20 19:01:00,0.7874,0.7876,0.7874,0.7876,687800000.0
2008-03-20 19:02:00,0.7876,0.7876,0.7876,0.7876,108500000.0
2008-03-20 19:03:00,0.7876,0.788,0.7876,0.7877,308400000.0
2008-03-20 19:04:00,0.7877,0.78825,0.7876,0.7881,257100000.0
2008-03-20 19:05:00,0.78805,0.7884,0.788,0.7884,1139300000.0
2008-03-20 19:06:00,0.7884,0.7886,0.7884,0.7886,683700000.0
2008-03-20 19:07:00,0.7886,0.7887,0.7886,0.7887,678300000.0
2008-03-20 19:08:00,0.7887,0.7887,0.7886,0.7886,656600000.0
2008-03-20 19:09:00,0.7886,0.7888,0.7886,0.7888,1335700000.0
2008-03-20 19:10:00,0.7888,0.789,0.7886,0.78875,305500000.0
2008-03-20 19:11:00,0.78875,0.7888,0.78875,0.7888,1167700000.0
2008-03-20 19:12:00,0.7888,0.78885,0.7888,0.78885,2012800000.0
2008-03-20 19:13:00,0.78885,0.7889,0.7887,0.7889,213900000.0
2008-03-20 19:14:00,0.7889,0.7889,0.7889,0.7889,398200000.0
2008-03-20 19:15:00,0.7889,0.7889,0.7889,0.7889,2081400000.0
2008-03-20 19:16:00,0.7889,0.7889,0.7888,0.7888,1215200000.0
2008-03-20 19:17:00,0.7888,0.7888,0.7888,0.7888,1293600000.0
2008-03-20 19:18:00,0.7888,0.7888,0.7888,0.7888,1220800000.0
2008-03-20 19:19:00,0.7888,0.78915,0.7887,0.7889,1467000000.0
2008-03-20 19:20:00,0.7889,0.7892,0.7888,0.7892,1372800000.0
2008-03-20 19:21:00,0.7892,0.7892,0.7891,0.7891,414200000.0
2008-03-20 19:22:00,0.7891,0.7891,0.7888,0.7888,1443900000.0
2008-03-20 19:23:00,0.7888,0.7888,0.7887,0.7887,1714700000.0
2008-03-20 19:24:00,0.7887,0.7887,0.7887,0.7887,2098000000.0
2008-03-20 19:25:00,0.7887,0.7892,0.7887,0.7892,601300000.0
2008-03-20 19:26:00,0.7892,0.7892,0.7889,0.7889,427200000.0
2008-03-20 19:27:00,0.7889,0.7893,0.7888,0.7891,1109100000.0
2008-03-20 19:28:00,0.7891,0.7891,0.7891,0.7891,662400000.0
2008-03-20 19:29:00,0.7891,0.7893,0.7891,0.7891,674600000.0
2008-03-20 19:30:00,0.7891,0.7892,0.789,0.789,350600000.0
2008-03-20 19:31:00,0.7888,0.7889,0.7888,0.7888,500100000.0
2008-03-20 19:32:00,0.7888,0.7889,0.7888,0.7888,397100000.0
2008-03-20 19:33:00,0.7888,0.7891,0.7888,0.7888,736000000.0
2008-03-20 19:34:00,0.7888,0.789,0.7888,0.789,564200000.0
2008-03-20 19:35:00,0.789,0.789,0.7888,0.789,517700000.0
2008-03-20 19:36:00,0.789,0.789,0.7888,0.7888,913700000.0
2008-03-20 19:37:00,0.7888,0.7888,0.7888,0.7888,1437600000.0
2008-03-20 19:38:00,0.7888,0.7889,0.7888,0.7888,1163700000.0
2008-03-20 19:39:00,0.7888,0.7889,0.7887,0.7889,911900000.0
2008-03-20 19:40:00,0.7889,0.7889,0.7888,0.7888,963700000.0
2008-03-20 19:41:00,0.7888,0.7888,0.7888,0.7888,1048900000.0
2008-03-20 19:42:00,0.7904,0.7904,0.7904,0.7904,411900000.0
2008-03-20 19:43:00,0.7889,0.789,0.7889,0.789,411900000.0
2008-03-20 19:44:00,0.789,0.789,0.789,0.789,413900000.0
2008-03-20 19:45:00,0.789,0.789,0.789,0.789,413800000.0
2008-03-20 19:46:00,0.789,0.7891,0.7889,0.7891,1499300000.0
2008-03-20 19:47:00,0.7891,0.7891,0.7889,0.789,600900000.0
2008-03-20 19:48:00,0.789,0.7892,0.789,0.789,1391400000.0
2008-03-20 19:49:00,0.789,0.7893,0.7889,0.7891,1715400000.0
2008-03-20 19:50:00,0.7891,0.7897,0.7889,0.7897,564500000.0
2008-03-20 19:51:00,0.7897,0.7897,0.7897,0.7897,87200000.0
2008-03-20 19:52:00,0.7897,0.7897,0.7897,0.7897,89200000.0
2008-03-20 19:53:00,0.7897,0.7897,0.7896,0.7897,783900000.0
2008-03-20 19:54:00,0.7897,0.7904,0.7897,0.7904,1587900000.0
2008-03-20 19:55:00,0.7904,0.7905,0.7904,0.7905,457700000.0
2008-03-20 19:56:00,0.7905,0.7906,0.79035,0.79045,381600000.0
2008-03-20 19:57:00,0.79045,0.7905,0.79045,0.7905,506200000.0
2008-03-20 19:58:00,0.7905,0.7911,0.7905,0.7908,857400000.0
2008-03-20 19:59:00,0.7908,0.7908,0.7907,0.7908,447800000.0
2008-03-20 20:00:00,0.7908,0.791,0.7907,0.7907,109300000.0
2008-03-20 20:01:00,0.7907,0.79075,0.7907,0.7907,200000000.0
2008-03-20 20:02:00,0.7907,0.7907,0.7907,0.7907,87200000.0
2008-03-20 20:03:00,0.7907,0.7907,0.7907,0.7907,88800000.0
2008-03-20 20:04:00,0.7907,0.7907,0.7907,0.7907,86400000.0
2008-03-20 20:05:00,0.7907,0.7907,0.78915,0.7896,378600000.0
2008-03-20 20:06:00,0.7896,0.7898,0.7896,0.7898,945500000.0
2008-03-20 20:07:00,0.7898,0.7898,0.7896,0.7896,944900000.0
2008-03-20 20:08:00,0.7896,0.7897,0.7892,0.7892,920600000.0
2008-03-20 20:09:00,0.7892,0.7894,0.7888,0.7891,505900000.0
2008-03-20 20:10:00,0.7891,0.7891,0.7891,0.7891,1116500000.0
2008-03-20 20:11:00,0.7891,0.7894,0.7891,0.7894,728900000.0
2008-03-20 20:12:00,0.7894,0.78945,0.78925,0.7894,83500000.0
2008-03-20 20:13:00,0.7894,0.7894,0.7894,0.7894,385100000.0
2008-03-20 20:14:00,0.7894,0.7894,0.7894,0.7894,588600000.0
2008-03-20 20:15:00,0.7894,0.7894,0.7894,0.7894,319100000.0
2008-03-20 20:16:00,0.7894,0.7894,0.7891,0.7894,296800000.0
2008-03-20 20:17:00,0.7894,0.7894,0.7891,0.7891,144700000.0
2008-03-20 20:18:00,0.7891,0.7891,0.7891,0.7891,94400000.0
2008-03-20 20:19:00,0.7891,0.7891,0.7891,0.7891,85200000.0
2008-03-20 20:20:00,0.7891,0.7891,0.7891,0.7891,88400000.0
2008-03-20 20:21:00,0.7891,0.7898,0.7891,0.7891,161000000.0
2008-03-20 20:22:00,0.7891,0.7892,0.7891,0.7892,561900000.0
2008-03-20 20:23:00,0.7892,0.7892,0.7892,0.7892,134000000.0
2008-03-20 20:24:00,0.7892,0.7892,0.7892,0.7892,250200000.0
2008-03-20 20:25:00,0.7892,0.7892,0.7892,0.7892,458200000.0
2008-03-20 20:26:00,0.7892,0.7904,0.7892,0.79,246200000.0
2008-03-20 20:27:00,0.79,0.7902,0.78985,0.7901,1115500000.0
2008-03-20 20:28:00,0.7901,0.7901,0.7901,0.7901,389200000.0
2008-03-20 20:29:00,0.7901,0.7901,0.7901,0.7901,580500000.0
2008-03-20 20:30:00,0.7901,0.7901,0.7899,0.7901,501500000.0
2008-03-20 20:31:00,0.7901,0.7901,0.7899,0.7899,157800000.0
2008-03-20 20:32:00,0.7899,0.7899,0.7898,0.7898,557800000.0
2008-03-20 20:33:00,0.7898,0.7898,0.78965,0.78965,268800000.0
2008-03-20 20:34:00,0.78965,0.78965,0.7896,0.78965,183900000.0
2008-03-20 20:35:00,0.78965,0.7899,0.7896,0.7899,234700000.0
2008-03-20 20:36:00,0.7899,0.79015,0.7899,0.7899,398400000.0
2008-03-20 20:37:00,0.7899,0.7903,0.7899,0.7903,545800000.0
2008-03-20 20:38:00,0.7903,0.7904,0.7902,0.7902,658500000.0
2008-03-20 20:39:00,0.7902,0.7902,0.79005,0.79005,1065000000.0
2008-03-20 20:40:00,0.79005,0.79005,0.78995,0.78995,44800000.0
2008-03-20 20:41:00,0.78995,0.78995,0.78995,0.78995,43800000.0
2008-03-20 20:42:00,0.78995,0.78995,0.78995,0.78995,44800000.0
2008-03-20 20:43:00,0.78995,0.7902,0.78995,0.7902,53100000.0
2008-03-20 20:44:00,0.7902,0.7902,0.7901,0.7901,501300000.0
2008-03-20 20:45:00,0.7901,0.7901,0.7901,0.7901,1259700000.0
2008-03-20 20:46:00,0.7901,0.7902,0.7901,0.7902,1238100000.0
2008-03-20 20:47:00,0.7902,0.7902,0.7902,0.7902,1288000000.0
2008-03-20 20:48:00,0.7902,0.7902,0.7902,0.7902,1248800000.0
2008-03-20 20:49:00,0.7902,0.7902,0.7902,0.7902,1237600000.0
2008-03-20 20:50:00,0.7902,0.7902,0.7902,0.7902,1260000000.0
2008-03-20 20:51:00,0.7902,0.79035,0.7901,0.79015,1242500000.0
2008-03-20 20:52:00,0.79015,0.79015,0.7901,0.7901,855300000.0
2008-03-20 20:53:00,0.7901,0.7906,0.7901,0.7906,345300000.0
2008-03-20 20:54:00,0.7906,0.7906,0.7906,0.7906,1339300000.0
2008-03-20 20:55:00,0.7906,0.7907,0.7906,0.7907,1352700000.0
2008-03-20 20:56:00,0.7907,0.79085,0.7907,0.79085,826300000.0
2008-03-20 20:57:00,0.79085,0.7909,0.7906,0.7907,1115700000.0
2008-03-20 20:58:00,0.7907,0.79145,0.7906,0.7909,692600000.0
2008-03-20 20:59:00,0.7909,0.7914,0.7909,0.7912,673500000.0
2008-03-20 21:00:00,0.7912,0.7912,0.7911,0.7912,1677700000.0
2008-03-20 21:01:00,0.7912,0.7913,0.7912,0.7913,1538100000.0
2008-03-20 21:02:00,0.7913,0.7913,0.7913,0.7913,1485000000.0
2008-03-20 21:03:00,0.7913,0.7922,0.7913,0.792,1112800000.0
2008-03-20 21:04:00,0.792,0.7924,0.792,0.7922,1307200000.0
2008-03-20 21:05:00,0.7922,0.7924,0.7919,0.7919,1438700000.0
2008-03-20 21:06:00,0.7919,0.792,0.7916,0.792,1670300000.0
2008-03-20 21:07:00,0.792,0.792,0.7917,0.7917,1148200000.0
2008-03-20 21:08:00,0.7917,0.7917,0.7917,0.7917,1156800000.0
2008-03-20 21:09:00,0.7917,0.7917,0.7917,0.7917,1299600000.0
2008-03-20 21:10:00,0.7917,0.7917,0.7916,0.7916,1442600000.0
2008-03-20 21:11:00,0.7916,0.7916,0.7916,0.7916,1967100000.0
2008-03-20 21:12:00,0.7916,0.7917,0.7916,0.7917,1759100000.0
2008-03-20 21:13:00,0.7917,0.7917,0.7917,0.7917,1243200000.0
2008-03-20 21:14:00,0.7917,0.7917,0.7917,0.7917,1260000000.0
2008-03-20 21:15:00,0.7917,0.7917,0.7917,0.7917,1276800000.0
2008-03-20 21:16:00,0.7917,0.792,0.7916,0.7917,1273000000.0
2008-03-20 21:17:00,0.7917,0.7922,0.7917,0.7917,1229800000.0
2008-03-20 21:18:00,0.7917,0.7918,0.7917,0.7918,1237600000.0
2008-03-20 21:19:00,0.7918,0.7918,0.7917,0.7917,1330400000.0
2008-03-20 21:20:00,0.7917,0.7917,0.7917,0.7917,1539200000.0
2008-03-20 21:21:00,0.7918,0.7921,0.7918,0.7921,1284100000.0
2008-03-20 21:22:00,0.7921,0.7923,0.7921,0.7923,1240000000.0
2008-03-20 21:23:00,0.7923,0.7923,0.7923,0.7923,1232000000.0
2008-03-20 21:24:00,0.7923,0.7923,0.7923,0.7923,1237600000.0
2008-03-20 21:25:00,0.7923,0.7923,0.7921,0.7921,1232600000.0
2008-03-20 21:26:00,0.7921,0.7923,0.7921,0.7923,1235300000.0
2008-03-20 21:27:00,0.7923,0.7924,0.79225,0.7923,1442200000.0
2008-03-20 21:28:00,0.7923,0.7924,0.7921,0.7921,1441800000.0
2008-03-20 21:29:00,0.7924,0.7924,0.7921,0.7921,1314000000.0
2008-03-20 21:30:00,0.7921,0.7925,0.7921,0.7925,1246400000.0
2008-03-20 21:31:00,0.7925,0.7926,0.7922,0.7924,1401400000.0
2008-03-20 21:32:00,0.7924,0.7926,0.7924,0.7926,1042300000.0
2008-03-20 21:33:00,0.7926,0.7926,0.7924,0.7924,261000000.0
2008-03-20 21:34:00,0.7924,0.7924,0.7922,0.7922,356000000.0
2008-03-20 21:35:00,0.7922,0.7922,0.7916,0.7918,650100000.0
2008-03-20 21:36:00,0.7918,0.792,0.79175,0.792,608000000.0
2008-03-20 21:37:00,0.792,0.792,0.792,0.792,1190100000.0
2008-03-20 21:38:00,0.792,0.792,0.792,0.792,88800000.0
2008-03-20 21:39:00,0.792,0.792,0.79175,0.7918,1032100000.0
2008-03-20 21:40:00,0.7918,0.7918,0.7918,0.7918,585900000.0
2008-03-20 21:41:00,0.7918,0.7918,0.7917,0.7917,1014000000.0
2008-03-20 21:42:00,0.7917,0.7917,0.7917,0.7917,1437700000.0
2008-03-20 21:43:00,0.7917,0.7917,0.7917,0.7917,87200000.0
2008-03-20 21:44:00,0.7917,0.7917,0.7917,0.7917,88800000.0
2008-03-20 21:45:00,0.7917,0.7917,0.7916,0.7916,569500000.0
2008-03-20 21:46:00,0.7916,0.7916,0.7916,0.7916,368200000.0
2008-03-20 21:47:00,0.7916,0.7917,0.7916,0.7917,68600000.0
2008-03-20 21:48:00,0.7917,0.7917,0.7917,0.7917,66000000.0
2008-03-20 21:49:00,0.7917,0.7917,0.7917,0.7917,65100000.0
2008-03-20 21:50:00,0.7917,0.7917,0.7917,0.7917,212000000.0
2008-03-20 21:51:00,0.7917,0.7917,0.7917,0.7917,220300000.0
2008-03-20 21:52:00,0.7917,0.7917,0.7917,0.7917,211900000.0
2008-03-20 21:53:00,0.7917,0.7917,0.7917,0.7917,186000000.0
2008-03-20 21:54:00,0.7917,0.7917,0.7917,0.7917,104700000.0
2008-03-20 21:55:00,0.7917,0.7917,0.7917,0.7917,66000000.0
2008-03-20 21:56:00,0.7917,0.7917,0.7916,0.7917,95300000.0
2008-03-20 21:57:00,0.7917,0.7917,0.7917,0.7917,66300000.0
2008-03-20 21:58:00,0.7917,0.7917,0.7917,0.7917,64800000.0
2008-03-20 21:59:00,0.7917,0.7917,0.7917,0.7917,68700000.0
2008-03-20 22:00:00,0.7917,0.7917,0.7917,0.7917,65100000.0
2008-03-20 22:01:00,0.7917,0.7917,0.7917,0.7917,64500000.0
2008-03-20 22:02:00,0.7917,0.7917,0.7917,0.7917,65700000.0
2008-03-20 22:03:00,0.7917,0.7917,0.7914,0.7914,125400000.0
2008-03-20 22:04:00,0.7914,0.7914,0.7914,0.7914,240600000.0
2008-03-20 22:05:00,0.7914,0.7914,0.7914,0.7914,230800000.0
2008-03-20 22:06:00,0.7914,0.7914,0.7913,0.7914,187200000.0
2008-03-20 22:07:00,0.7914,0.7914,0.7914,0.7914,184000000.0
2008-03-20 22:08:00,0.7914,0.7914,0.7913,0.7914,187200000.0
2008-03-20 22:09:00,0.7914,0.7914,0.7913,0.7914,180800000.0
2008-03-20 22:10:00,0.7914,0.7914,0.7914,0.7914,176800000.0
2008-03-20 22:11:00,0.7914,0.7914,0.7913,0.7914,184100000.0
2008-03-20 22:12:00,0.7914,0.7914,0.7914,0.7914,232600000.0
2008-03-20 22:13:00,0.7914,0.7914,0.7913,0.7914,232900000.0
2008-03-20 22:14:00,0.7914,0.7914,0.7912,0.7912,222900000.0
2008-03-20 22:15:00,0.7912,0.7912,0.7912,0.7912,178400000.0
2008-03-20 22:16:00,0.7912,0.7912,0.7911,0.7912,198000000.0
2008-03-20 22:17:00,0.7912,0.7912,0.7911,0.7911,171900000.0
2008-03-20 22:18:00,0.7911,0.7911,0.7909,0.7909,235800000.0
2008-03-20 22:19:00,0.7909,0.7909,0.79065,0.7907,431800000.0
2008-03-20 22:20:00,0.7907,0.7907,0.7905,0.7905,647500000.0
2008-03-20 22:21:00,0.7905,0.7909,0.7905,0.7909,228200000.0
2008-03-20 22:22:00,0.7909,0.7909,0.7909,0.7909,261900000.0
2008-03-20 22:23:00,0.7909,0.7909,0.7909,0.7909,427900000.0
2008-03-20 22:24:00,0.7909,0.7909,0.7909,0.7909,308800000.0
2008-03-20 22:25:00,0.7909,0.7909,0.7904,0.7909,193700000.0
2008-03-20 22:26:00,0.7909,0.7912,0.7909,0.7912,404100000.0
2008-03-20 22:27:00,0.7912,0.7912,0.7908,0.7908,211500000.0
2008-03-20 22:28:00,0.7908,0.7908,0.7908,0.7908,257900000.0
2008-03-20 22:29:00,0.7908,0.7908,0.7908,0.7908,360100000.0
2008-03-20 22:30:00,0.7908,0.791,0.7908,0.791,624800000.0
2008-03-20 22:31:00,0.791,0.791,0.791,0.791,88400000.0
2008-03-20 22:32:00,0.791,0.791,0.791,0.791,90000000.0
2008-03-20 22:33:00,0.791,0.791,0.7904,0.7909,462600000.0
2008-03-20 22:34:00,0.7909,0.7914,0.7908,0.7914,266400000.0
2008-03-20 22:35:00,0.7914,0.7914,0.7909,0.7909,236900000.0
2008-03-20 22:36:00,0.7909,0.7909,0.7909,0.7909,239100000.0
2008-03-20 22:37:00,0.7909,0.791,0.79045,0.79045,170800000.0
2008-03-20 22:38:00,0.79045,0.7907,0.79045,0.7907,243800000.0
2008-03-20 22:39:00,0.7907,0.7914,0.7907,0.7914,238900000.0
2008-03-20 22:40:00,0.7914,0.7914,0.7907,0.7907,250500000.0
2008-03-20 22:41:00,0.7907,0.7907,0.7907,0.7907,262700000.0
2008-03-20 22:42:00,0.7907,0.7909,0.7906,0.7908,259700000.0
2008-03-20 22:43:00,0.7908,0.7908,0.7908,0.7908,1160500000.0
2008-03-20 22:44:00,0.7908,0.7908,0.7907,0.7907,785500000.0
2008-03-20 22:45:00,0.7907,0.7909,0.7907,0.7909,957700000.0
2008-03-20 22:46:00,0.7909,0.7911,0.7909,0.7909,783700000.0
2008-03-20 22:47:00,0.7909,0.7911,0.7909,0.7909,278000000.0
2008-03-20 22:48:00,0.7909,0.7909,0.7909,0.7909,247300000.0
2008-03-20 22:49:00,0.7909,0.7909,0.7909,0.7909,241300000.0
2008-03-20 22:50:00,0.7909,0.7916,0.7909,0.7914,229200000.0
2008-03-20 22:51:00,0.7914,0.7914,0.7914,0.7914,236300000.0
2008-03-20 22:52:00,0.7914,0.7914,0.7914,0.7914,243500000.0
2008-03-20 22:53:00,0.7914,0.7914,0.7914,0.7914,244200000.0
2008-03-20 22:54:00,0.7914,0.7914,0.7914,0.7914,241300000.0
2008-03-20 22:55:00,0.7914,0.7914,0.7909,0.7909,147200000.0
2008-03-20 22:56:00,0.7909,0.7913,0.7909,0.7909,158600000.0
2008-03-20 22:57:00,0.7909,0.7909,0.7909,0.7909,88000000.0
2008-03-20 22:58:00,0.7909,0.7909,0.7909,0.7909,56000000.0
2008-03-20 22:59:00,0.7907,0.7908,0.7907,0.7908,304000000.0
2008-03-20 23:00:00,0.7908,0.7915,0.7908,0.7915,901600000.0
2008-03-20 23:01:00,0.7915,0.7915,0.7913,0.7913,856800000.0
2008-03-20 23:02:00,0.791,0.791,0.791,0.791,1131200000.0
2008-03-20 23:03:00,0.791,0.791,0.791,0.791,1153600000.0
2008-03-20 23:04:00,0.791,0.791,0.7909,0.7909,1192800000.0
2008-03-20 23:05:00,0.7909,0.7909,0.7909,0.7909,1142400000.0
2008-03-20 23:06:00,0.7909,0.7909,0.7909,0.7909,1159200000.0
2008-03-20 23:07:00,0.7909,0.791,0.7909,0.791,1170400000.0
2008-03-20 23:08:00,0.791,0.791,0.791,0.791,1153600000.0
2008-03-20 23:09:00,0.791,0.791,0.791,0.791,1170400000.0
2008-03-20 23:10:00,0.791,0.791,0.791,0.791,1204000000.0
2008-03-20 23:11:00,0.791,0.791,0.791,0.791,1148000000.0
2008-03-20 23:12:00,0.791,0.7912,0.791,0.7912,1541800000.0
2008-03-20 23:13:00,0.7912,0.7912,0.7912,0.7912,1209600000.0
2008-03-20 23:14:00,0.7912,0.7913,0.7912,0.7912,1445700000.0
2008-03-20 23:15:00,0.7912,0.7912,0.7912,0.7912,1221700000.0
2008-03-20 23:16:00,0.7912,0.7912,0.791,0.791,1382300000.0
2008-03-20 23:17:00,0.791,0.791,0.791,0.791,1620000000.0
2008-03-20 23:18:00,0.791,0.791,0.791,0.791,1605000000.0
2008-03-20 23:19:00,0.791,0.7911,0.791,0.7911,1519800000.0
2008-03-20 23:20:00,0.7911,0.7911,0.7911,0.7911,1204000000.0
2008-03-20 23:21:00,0.7911,0.7911,0.791,0.791,1445400000.0
2008-03-20 23:22:00,0.791,0.791,0.791,0.791,1547700000.0
2008-03-20 23:23:00,0.791,0.7911,0.791,0.7911,1479400000.0
2008-03-20 23:24:00,0.7911,0.7911,0.7911,0.7911,1260000000.0
2008-03-20 23:25:00,0.7911,0.7911,0.7911,0.7911,1248800000.0
2008-03-20 23:26:00,0.7911,0.7911,0.7911,0.7911,1321600000.0
2008-03-20 23:27:00,0.7911,0.7911,0.7911,0.7911,1243200000.0
2008-03-20 23:28:00,0.7911,0.7911,0.7911,0.7911,565600000.0
2008-03-20 23:29:00,0.79102,0.79115,0.79088,0.79088,80800000.0
2008-03-20 23:30:00,0.7911,0.7914,0.791,0.7914,454500000.0
2008-03-20 23:31:00,0.7914,0.7915,0.7913,0.7913,1324900000.0
2008-03-20 23:32:00,0.7913,0.7914,0.7912,0.7914,1640900000.0
2008-03-20 23:33:00,0.7914,0.7915,0.7913,0.7915,1478400000.0
2008-03-20 23:34:00,0.7915,0.79155,0.7915,0.7915,1569300000.0
2008-03-20 23:35:00,0.7915,0.7917,0.7915,0.7917,1134800000.0
2008-03-20 23:36:00,0.7917,0.7917,0.79165,0.79165,903200000.0
2008-03-20 23:37:00,0.79165,0.79165,0.79165,0.79165,177600000.0
2008-03-20 23:38:00,0.7916,0.7917,0.7916,0.7917,1838000000.0
2008-03-20 23:39:00,0.7917,0.7917,0.7917,0.7917,602300000.0
2008-03-20 23:40:00,0.7917,0.7917,0.7917,0.7917,713300000.0
2008-03-20 23:41:00,0.7917,0.7917,0.7917,0.7917,696800000.0
2008-03-20 23:42:00,0.7917,0.7917,0.7917,0.7917,765600000.0
2008-03-20 23:43:00,0.7917,0.7917,0.7917,0.7917,706400000.0
2008-03-20 23:44:00,0.7917,0.7917,0.7917,0.7917,697600000.0
2008-03-20 23:45:00,0.7917,0.7917,0.7917,0.7917,715200000.0
2008-03-20 23:46:00,0.7917,0.7917,0.7917,0.7917,710400000.0
2008-03-20 23:47:00,0.7917,0.7917,0.7917,0.7917,755300000.0
2008-03-20 23:48:00,0.7917,0.7926,0.7917,0.7919,1149000000.0
2008-03-20 23:49:00,0.7919,0.7921,0.7919,0.7921,721100000.0
2008-03-20 23:50:00,0.7921,0.7921,0.7919,0.7919,407500000.0
2008-03-20 23:51:00,0.7913,0.79144,0.79085,0.79102,71500000.0
2008-03-20 23:52:00,0.79107,0.79157,0.79107,0.79122,75600000.0
2008-03-20 23:53:00,0.7921,0.7921,0.7921,0.7921,202700000.0
2008-03-20 23:54:00,0.7921,0.7922,0.7921,0.7922,630900000.0
2008-03-20 23:55:00,0.7922,0.7922,0.7922,0.7922,602700000.0
2008-03-20 23:56:00,0.7922,0.7922,0.7922,0.7922,601600000.0
2008-03-20 23:57:00,0.7922,0.7922,0.7922,0.7922,602700000.0
2008-03-20 23:58:00,0.7922,0.7922,0.7922,0.7922,612400000.0
2008-03-20 23:59:00,0.7922,0.7922,0.7921,0.7922,544400000.0
2008-03-21 00:00:00,0.7922,0.7922,0.7922,0.7922,306800000.0
2008-03-21 00:01:00,0.7922,0.7922,0.7922,0.7922,580600000.0
2008-03-21 00:02:00,0.7922,0.7922,0.7921,0.7921,393400000.0
2008-03-21 00:03:00,0.7921,0.7921,0.7921,0.7921,419900000.0
2008-03-21 00:04:00,0.7921,0.7922,0.7921,0.7922,345000000.0
2008-03-21 00:05:00,0.7922,0.7922,0.7921,0.7921,268600000.0
2008-03-21 00:06:00,0.7921,0.7921,0.7921,0.7921,436400000.0
2008-03-21 00:07:00,0.7921,0.7921,0.7921,0.7921,416100000.0
2008-03-21 00:08:00,0.7921,0.7922,0.7921,0.7922,380800000.0
2008-03-21 00:09:00,0.7922,0.7926,0.7922,0.7922,386000000.0
2008-03-21 00:10:00,0.7922,0.7922,0.7922,0.7922,499100000.0
2008-03-21 00:11:00,0.7922,0.7922,0.7921,0.7921,465200000.0
2008-03-21 00:12:00,0.7921,0.7921,0.7921,0.7921,331500000.0
2008-03-21 00:13:00,0.7921,0.7921,0.7921,0.7921,331500000.0
2008-03-21 00:14:00,0.7921,0.7921,0.7921,0.7921,337500000.0
2008-03-21 00:15:00,0.7921,0.7921,0.7921,0.7921,331500000.0
2008-03-21 00:16:00,0.7921,0.7921,0.7921,0.7921,253500000.0
2008-03-21 00:17:00,0.79211,0.79211,0.79199,0.79207,95700000.0
2008-03-21 00:18:00,0.79206,0.79216,0.79187,0.79206,97200000.0
2008-03-21 00:19:00,0.79207,0.79214,0.79199,0.79207,101100000.0
2008-03-21 00:20:00,0.792,0.79223,0.79179,0.7919,91700000.0
2008-03-21 00:21:00,0.79188,0.79197,0.79183,0.79185,101800000.0
2008-03-21 00:22:00,0.7919,0.79231,0.7919,0.79201,72300000.0
2008-03-21 00:23:00,0.7919,0.7919,0.7917,0.7917,63700000.0
2008-03-21 00:24:00,0.7917,0.7917,0.7917,0.7917,179200000.0
2008-03-21 00:25:00,0.7917,0.7917,0.7917,0.7917,177600000.0
2008-03-21 00:26:00,0.7917,0.7917,0.7914,0.7914,188100000.0
2008-03-21 00:27:00,0.7914,0.7914,0.7914,0.7914,333000000.0
2008-03-21 00:28:00,0.7914,0.7915,0.7911,0.7914,506800000.0
2008-03-21 00:29:00,0.7914,0.7915,0.7914,0.7915,301500000.0
2008-03-21 00:30:00,0.7915,0.7915,0.7915,0.7915,438900000.0
2008-03-21 00:31:00,0.7915,0.7915,0.7915,0.7915,421800000.0
2008-03-21 00:32:00,0.7915,0.7915,0.7915,0.7915,416100000.0
2008-03-21 00:33:00,0.7915,0.7915,0.7915,0.7915,1033800000.0
2008-03-21 00:34:00,0.7915,0.7917,0.7915,0.7917,1687800000.0
2008-03-21 00:35:00,0.7917,0.7922,0.7917,0.7917,1663400000.0
2008-03-21 00:36:00,0.7917,0.7917,0.7917,0.7917,1674800000.0
2008-03-21 00:37:00,0.7917,0.7917,0.7917,0.7917,1745900000.0
2008-03-21 00:38:00,0.7917,0.7917,0.7917,0.7917,1761700000.0
2008-03-21 00:39:00,0.7917,0.7917,0.7917,0.7917,1801200000.0
2008-03-21 00:40:00,0.7917,0.7917,0.7917,0.7917,924800000.0
2008-03-21 00:41:00,0.7917,0.7919,0.7917,0.7919,1013500000.0
2008-03-21 00:42:00,0.7919,0.7919,0.7919,0.7919,517500000.0
2008-03-21 00:43:00,0.7919,0.7919,0.7919,0.7919,510600000.0
2008-03-21 00:44:00,0.7919,0.7919,0.7917,0.7917,529700000.0
2008-03-21 00:45:00,0.7917,0.7921,0.7917,0.7921,283200000.0
2008-03-21 00:46:00,0.7921,0.7923,0.792,0.792,307100000.0
2008-03-21 00:47:00,0.792,0.792,0.792,0.792,291900000.0
2008-03-21 00:48:00,0.792,0.792,0.7917,0.7918,400900000.0
2008-03-21 00:49:00,0.7918,0.7918,0.7918,0.7918,508300000.0
2008-03-21 00:50:00,0.7918,0.7922,0.7918,0.7919,376500000.0
2008-03-21 00:51:00,0.7919,0.7919,0.7918,0.7918,203600000.0
2008-03-21 00:52:00,0.7918,0.7922,0.7918,0.7918,435200000.0
2008-03-21 00:53:00,0.7918,0.7922,0.7918,0.7918,432400000.0
2008-03-21 00:54:00,0.7918,0.7918,0.7918,0.7918,254800000.0
2008-03-21 00:55:00,0.7918,0.7918,0.7918,0.7918,178400000.0
2008-03-21 00:56:00,0.7918,0.7918,0.7918,0.7918,177600000.0
2008-03-21 00:57:00,0.7918,0.7921,0.7918,0.7918,178000000.0
2008-03-21 00:58:00,0.7918,0.7919,0.7918,0.7919,229600000.0
2008-03-21 00:59:00,0.7919,0.7919,0.7919,0.7919,355200000.0
2008-03-21 01:00:00,0.7919,0.792,0.7919,0.7919,423000000.0
2008-03-21 01:01:00,0.7919,0.792,0.7919,0.792,359000000.0
2008-03-21 01:02:00,0.792,0.792,0.792,0.792,245300000.0
2008-03-21 01:03:00,0.792,0.792,0.792,0.792,230300000.0
2008-03-21 01:04:00,0.792,0.792,0.792,0.792,171200000.0
2008-03-21 01:05:00,0.792,0.792,0.792,0.792,171200000.0
2008-03-21 01:06:00,0.792,0.792,0.7919,0.7919,230800000.0
2008-03-21 01:07:00,0.7919,0.7919,0.7919,0.7919,448400000.0
2008-03-21 01:08:00,0.7919,0.792,0.7919,0.792,399200000.0
2008-03-21 01:09:00,0.792,0.792,0.792,0.792,188000000.0
2008-03-21 01:10:00,0.792,0.792,0.7919,0.7919,299200000.0
2008-03-21 01:11:00,0.7919,0.7919,0.7919,0.7919,356800000.0
2008-03-21 01:12:00,0.7919,0.7919,0.7919,0.7919,356800000.0
2008-03-21 01:13:00,0.7919,0.792,0.7919,0.7919,285600000.0
2008-03-21 01:14:00,0.7919,0.7919,0.7919,0.7919,358400000.0
2008-03-21 01:15:00,0.7919,0.7919,0.7919,0.7919,358400000.0
2008-03-21 01:16:00,0.7919,0.7919,0.7919,0.7919,360000000.0
2008-03-21 01:17:00,0.7919,0.7919,0.7917,0.7917,354200000.0
2008-03-21 01:18:00,0.7917,0.7917,0.7914,0.7914,293400000.0
2008-03-21 01:19:00,0.7914,0.7914,0.7909,0.7911,663000000.0
2008-03-21 01:20:00,0.7911,0.7911,0.7909,0.7909,462400000.0
2008-03-21 01:21:00,0.7904,0.7912,0.7904,0.7908,851300000.0
2008-03-21 01:22:00,0.7908,0.791,0.7908,0.791,874300000.0
2008-03-21 01:23:00,0.791,0.7912,0.791,0.7911,667200000.0
2008-03-21 01:24:00,0.7911,0.7911,0.7911,0.7911,1118400000.0
2008-03-21 01:25:00,0.7911,0.7912,0.7911,0.7912,911200000.0
2008-03-21 01:26:00,0.7912,0.7913,0.7912,0.7913,396800000.0
2008-03-21 01:27:00,0.7913,0.7917,0.7913,0.7917,288000000.0
2008-03-21 01:28:00,0.7917,0.7917,0.7917,0.7917,541200000.0
2008-03-21 01:29:00,0.7917,0.7917,0.7917,0.7917,818000000.0
2008-03-21 01:30:00,0.7917,0.7917,0.7917,0.7917,1200800000.0
2008-03-21 01:31:00,0.7917,0.7917,0.7917,0.7917,1221000000.0
2008-03-21 01:32:00,0.7917,0.7918,0.7917,0.7918,1035400000.0
2008-03-21 01:33:00,0.7918,0.7918,0.7917,0.7917,536300000.0
2008-03-21 01:34:00,0.7917,0.7917,0.7917,0.7917,1237500000.0
2008-03-21 01:35:00,0.7917,0.7921,0.7917,0.7921,333900000.0
2008-03-21 01:36:00,0.7921,0.7922,0.7919,0.7919,673500000.0
2008-03-21 01:37:00,0.7919,0.7919,0.7919,0.7919,806400000.0
2008-03-21 01:38:00,0.7919,0.7919,0.7919,0.7919,802800000.0
2008-03-21 01:39:00,0.7919,0.7919,0.7919,0.7919,799200000.0
2008-03-21 01:40:00,0.7919,0.7919,0.7919,0.7919,795600000.0
2008-03-21 01:41:00,0.7919,0.7919,0.7919,0.7919,439600000.0
2008-03-21 01:42:00,0.79149,0.79166,0.79114,0.79155,70100000.0
2008-03-21 01:43:00,0.7922,0.7922,0.7919,0.7919,100800000.0
2008-03-21 01:44:00,0.7919,0.7919,0.7919,0.7919,795600000.0
2008-03-21 01:45:00,0.7919,0.7919,0.7919,0.7919,864000000.0
2008-03-21 01:46:00,0.7919,0.7919,0.7919,0.7919,806400000.0
2008-03-21 01:47:00,0.7919,0.7919,0.7919,0.7919,753200000.0
2008-03-21 01:48:00,0.7919,0.7919,0.7918,0.7919,306500000.0
2008-03-21 01:49:00,0.7919,0.7919,0.7919,0.7919,267600000.0
2008-03-21 01:50:00,0.7919,0.7919,0.7919,0.7919,267600000.0
2008-03-21 01:51:00,0.7919,0.792,0.7919,0.792,266000000.0
2008-03-21 01:52:00,0.792,0.7923,0.792,0.7923,264100000.0
2008-03-21 01:53:00,0.7923,0.7923,0.7923,0.7923,266400000.0
2008-03-21 01:54:00,0.7923,0.7923,0.7923,0.7923,265200000.0
2008-03-21 01:55:00,0.7923,0.7925,0.7922,0.7922,330900000.0
2008-03-21 01:56:00,0.7922,0.7924,0.792,0.7924,486100000.0
2008-03-21 01:57:00,0.7924,0.7924,0.7921,0.7921,1078799999.0
2008-03-21 01:58:00,0.7921,0.7921,0.792,0.792,1348900000.0
2008-03-21 01:59:00,0.792,0.7921,0.792,0.7921,1952100000.0
2008-03-21 02:00:00,0.7921,0.7921,0.792,0.7921,1525900000.0
2008-03-21 02:01:00,0.7921,0.7924,0.7921,0.7921,517600000.0
2008-03-21 02:02:00,0.7921,0.7921,0.7918,0.7918,778000000.0
2008-03-21 02:03:00,0.7918,0.7918,0.7918,0.7918,274800000.0
2008-03-21 02:04:00,0.7918,0.7918,0.7918,0.7918,264000000.0
2008-03-21 02:05:00,0.7918,0.7918,0.7918,0.7918,268800000.0
2008-03-21 02:06:00,0.7918,0.7918,0.7918,0.7918,266400000.0
2008-03-21 02:07:00,0.7918,0.7918,0.7918,0.7918,261600000.0
2008-03-21 02:08:00,0.7918,0.7919,0.7918,0.7918,1202500000.0
2008-03-21 02:09:00,0.7918,0.7919,0.7918,0.7919,1205800000.0
2008-03-21 02:10:00,0.7919,0.7919,0.7919,0.7919,731100000.0
2008-03-21 02:11:00,0.7919,0.7919,0.7918,0.7918,471700000.0
2008-03-21 02:12:00,0.7918,0.7918,0.7918,0.7918,304700000.0
2008-03-21 02:13:00,0.7918,0.7918,0.7918,0.7918,716100000.0
2008-03-21 02:14:00,0.7918,0.7918,0.7918,0.7918,694400000.0
2008-03-21 02:15:00,0.7918,0.7918,0.7918,0.7918,669600000.0
2008-03-21 02:16:00,0.7918,0.7918,0.7918,0.7918,748400000.0
2008-03-21 02:17:00,0.7918,0.7918,0.7918,0.7918,729100000.0
2008-03-21 02:18:00,0.7918,0.792,0.7918,0.7918,692200000.0
2008-03-21 02:19:00,0.7918,0.7919,0.7918,0.7919,536500000.0
2008-03-21 02:20:00,0.7919,0.7919,0.7919,0.7919,535200000.0
2008-03-21 02:21:00,0.7919,0.7921,0.7919,0.7921,689200000.0
2008-03-21 02:22:00,0.7921,0.7921,0.7919,0.792,288200000.0
2008-03-21 02:23:00,0.792,0.792,0.7917,0.7917,587600000.0
2008-03-21 02:24:00,0.7917,0.7917,0.7917,0.7917,490500000.0
2008-03-21 02:25:00,0.7917,0.7917,0.7917,0.7917,418000000.0
2008-03-21 02:26:00,0.7917,0.7918,0.7917,0.7918,449400000.0
2008-03-21 02:27:00,0.7918,0.7919,0.7918,0.7919,263400000.0
2008-03-21 02:28:00,0.7919,0.7919,0.7919,0.7919,259600000.0
2008-03-21 02:29:00,0.7919,0.7919,0.7919,0.7919,245300000.0
2008-03-21 02:30:00,0.7919,0.7919,0.7919,0.7919,245300000.0
2008-03-21 02:31:00,0.7919,0.7919,0.7919,0.7919,243100000.0
2008-03-21 02:32:00,0.7919,0.7919,0.7919,0.7919,232600000.0
2008-03-21 02:33:00,0.7919,0.7919,0.7917,0.7917,137600000.0
2008-03-21 02:34:00,0.7917,0.792,0.7917,0.792,177600000.0
2008-03-21 02:35:00,0.792,0.792,0.792,0.792,182400000.0
2008-03-21 02:36:00,0.792,0.792,0.792,0.792,183200000.0
2008-03-21 02:37:00,0.792,0.792,0.7915,0.7915,189200000.0
2008-03-21 02:38:00,0.7915,0.7917,0.7914,0.7916,745200000.0
2008-03-21 02:39:00,0.7916,0.7916,0.7914,0.7915,1461900000.0
2008-03-21 02:40:00,0.7915,0.7915,0.7914,0.7914,1591000000.0
2008-03-21 02:41:00,0.7914,0.7915,0.7909,0.7911,1294400000.0
2008-03-21 02:42:00,0.7904,0.7904,0.7903,0.7903,2088400000.0
2008-03-21 02:43:00,0.7902,0.7903,0.7902,0.7903,2088400000.0
2008-03-21 02:44:00,0.7904,0.7904,0.7903,0.7903,2088400000.0
2008-03-21 02:45:00,0.7911,0.7911,0.7911,0.7911,2088400000.0
2008-03-21 02:46:00,0.7911,0.7911,0.7909,0.7909,1606400000.0
2008-03-21 02:47:00,0.7901,0.7901,0.7901,0.7901,378100000.0
2008-03-21 02:48:00,0.7909,0.791,0.7909,0.791,378100000.0
2008-03-21 02:49:00,0.791,0.791,0.791,0.791,88800000.0
2008-03-21 02:50:00,0.791,0.791,0.791,0.791,88000000.0
2008-03-21 02:51:00,0.791,0.791,0.791,0.791,88400000.0
2008-03-21 02:52:00,0.791,0.791,0.791,0.791,88400000.0
2008-03-21 02:53:00,0.791,0.791,0.7908,0.7908,90000000.0
2008-03-21 02:54:00,0.7908,0.7908,0.7908,0.7908,174100000.0
2008-03-21 02:55:00,0.7908,0.7908,0.7908,0.7908,1779700000.0
2008-03-21 02:56:00,0.7908,0.791,0.7908,0.791,336500000.0
2008-03-21 02:57:00,0.791,0.791,0.791,0.791,87200000.0
2008-03-21 02:58:00,0.791,0.7912,0.791,0.7912,190600000.0
2008-03-21 02:59:00,0.7912,0.7913,0.7912,0.7913,94300000.0
2008-03-21 03:00:00,0.7913,0.7913,0.7911,0.7912,205200000.0
2008-03-21 03:01:00,0.7912,0.7912,0.7912,0.7912,86800000.0
2008-03-21 03:02:00,0.7912,0.7912,0.7912,0.7912,91200000.0
2008-03-21 03:03:00,0.7912,0.7912,0.7912,0.7912,85600000.0
2008-03-21 03:04:00,0.7912,0.7914,0.7912,0.7914,134100000.0
2008-03-21 03:05:00,0.7914,0.7914,0.7912,0.7914,452200000.0
2008-03-21 03:06:00,0.7914,0.7914,0.7912,0.7913,312400000.0
2008-03-21 03:07:00,0.7913,0.7913,0.7911,0.7911,106500000.0
2008-03-21 03:08:00,0.7911,0.7911,0.7911,0.7911,88800000.0
2008-03-21 03:09:00,0.7911,0.7911,0.7911,0.7911,364300000.0
2008-03-21 03:10:00,0.7911,0.7911,0.7911,0.7911,229100000.0
2008-03-21 03:11:00,0.7911,0.7911,0.7911,0.7911,660500000.0
2008-03-21 03:12:00,0.7911,0.7912,0.7911,0.7912,1542700000.0
2008-03-21 03:13:00,0.7912,0.7912,0.7912,0.7912,1243200000.0
2008-03-21 03:14:00,0.7912,0.7912,0.791,0.791,1287400000.0
2008-03-21 03:15:00,0.791,0.791,0.791,0.791,1292100000.0
2008-03-21 03:16:00,0.791,0.791,0.791,0.791,1298000000.0
2008-03-21 03:17:00,0.791,0.791,0.7906,0.7906,1045300000.0
2008-03-21 03:18:00,0.7907,0.7909,0.7907,0.7909,266400000.0
2008-03-21 03:19:00,0.7909,0.7909,0.7906,0.7906,358600000.0
2008-03-21 03:20:00,0.7906,0.7909,0.7906,0.7909,310700000.0
2008-03-21 03:21:00,0.7909,0.7909,0.7906,0.7906,459200000.0
2008-03-21 03:22:00,0.7906,0.7909,0.7906,0.7908,745900000.0
2008-03-21 03:23:00,0.7908,0.7909,0.7908,0.7908,1208300000.0
2008-03-21 03:24:00,0.7908,0.7909,0.7908,0.7909,1240000000.0
2008-03-21 03:25:00,0.7909,0.7909,0.7909,0.7909,1248100000.0
2008-03-21 03:26:00,0.7909,0.7909,0.7909,0.7909,1303900000.0
2008-03-21 03:27:00,0.7909,0.7909,0.7909,0.7909,1309800000.0
2008-03-21 03:28:00,0.7909,0.7909,0.7909,0.7909,1303900000.0
2008-03-21 03:29:00,0.7909,0.791,0.7908,0.7909,648900000.0
2008-03-21 03:30:00,0.7909,0.791,0.7909,0.7909,1279200000.0
2008-03-21 03:31:00,0.7909,0.791,0.7909,0.7909,843900000.0
2008-03-21 03:32:00,0.7909,0.7909,0.7909,0.7909,1309800000.0
2008-03-21 03:33:00,0.7909,0.7909,0.7909,0.7909,1054400000.0
2008-03-21 03:34:00,0.7909,0.7909,0.7908,0.7908,100200000.0
2008-03-21 03:35:00,0.7908,0.7908,0.7908,0.7908,88800000.0
2008-03-21 03:36:00,0.7908,0.7908,0.7906,0.7906,100500000.0
2008-03-21 03:37:00,0.7906,0.7906,0.7906,0.7906,111000000.0
2008-03-21 03:38:00,0.7906,0.7906,0.7901,0.7902,594300000.0
2008-03-21 03:39:00,0.7902,0.7903,0.7902,0.7903,1292100000.0
2008-03-21 03:40:00,0.7903,0.7903,0.7903,0.7903,374800000.0
2008-03-21 03:41:00,0.7903,0.7903,0.7903,0.7903,354800000.0
2008-03-21 03:42:00,0.7903,0.7904,0.7903,0.7904,242800000.0
2008-03-21 03:43:00,0.7904,0.7904,0.7904,0.7904,89200000.0
2008-03-21 03:44:00,0.7904,0.7904,0.7904,0.7904,88400000.0
2008-03-21 03:45:00,0.7904,0.7904,0.7904,0.7904,88400000.0
2008-03-21 03:46:00,0.7904,0.7904,0.7904,0.7904,87200000.0
2008-03-21 03:47:00,0.7904,0.7904,0.7899,0.7899,86400000.0
2008-03-21 03:48:00,0.7899,0.7899,0.7899,0.7899,86800000.0
2008-03-21 03:49:00,0.7899,0.7899,0.7895,0.7898,573700000.0
2008-03-21 03:50:00,0.7898,0.7898,0.7895,0.7896,152300000.0
2008-03-21 03:51:00,0.7896,0.7898,0.7896,0.7898,342600000.0
2008-03-21 03:52:00,0.7898,0.79,0.7898,0.79,646000000.0
2008-03-21 03:53:00,0.79,0.79,0.79,0.79,87200000.0
2008-03-21 03:54:00,0.79,0.7906,0.79,0.7906,513300000.0
2008-03-21 03:55:00,0.7906,0.7907,0.7906,0.7907,1029300000.0
2008-03-21 03:56:00,0.7907,0.7909,0.7907,0.7909,403300000.0
2008-03-21 03:57:00,0.7909,0.7909,0.7904,0.7905,282600000.0
2008-03-21 03:58:00,0.7905,0.7907,0.7905,0.7907,1022900000.0
2008-03-21 03:59:00,0.7907,0.7907,0.7907,0.7907,1303900000.0
2008-03-21 04:00:00,0.7907,0.7907,0.7907,0.7907,1351100000.0
2008-03-21 04:01:00,0.7907,0.7909,0.7907,0.7907,1255300000.0
2008-03-21 04:02:00,0.7907,0.7912,0.7907,0.7908,330100000.0
2008-03-21 04:03:00,0.7908,0.7908,0.7908,0.7908,271200000.0
2008-03-21 04:04:00,0.7908,0.7908,0.7907,0.7907,640100000.0
2008-03-21 04:05:00,0.7907,0.7907,0.7907,0.7907,374400000.0
2008-03-21 04:06:00,0.791,0.7915,0.791,0.7915,210200000.0
2008-03-21 04:07:00,0.7915,0.7915,0.791,0.791,428500000.0
2008-03-21 04:08:00,0.791,0.7915,0.791,0.7915,909600000.0
2008-03-21 04:09:00,0.7915,0.7916,0.7915,0.7916,101800000.0
2008-03-21 04:10:00,0.7916,0.7916,0.7916,0.7916,88400000.0
2008-03-21 04:11:00,0.7916,0.7916,0.7916,0.7916,88000000.0
2008-03-21 04:12:00,0.7916,0.7917,0.7916,0.7917,108400000.0
2008-03-21 04:13:00,0.7917,0.7918,0.7917,0.7917,572000000.0
2008-03-21 04:14:00,0.7917,0.7917,0.7917,0.7917,87600000.0
2008-03-21 04:15:00,0.7917,0.7918,0.7917,0.7918,302400000.0
2008-03-21 04:16:00,0.7918,0.7918,0.7918,0.7918,1187200000.0
2008-03-21 04:17:00,0.7918,0.7918,0.7918,0.7918,1204000000.0
2008-03-21 04:18:00,0.7918,0.7918,0.7918,0.7918,1274100000.0
2008-03-21 04:19:00,0.7918,0.7918,0.7918,0.7918,1368800000.0
2008-03-21 04:20:00,0.7918,0.7924,0.7918,0.7923,953700000.0
2008-03-21 04:21:00,0.7923,0.7923,0.7922,0.7922,145300000.0
2008-03-21 04:22:00,0.7922,0.7922,0.7922,0.7922,88800000.0
2008-03-21 04:23:00,0.7922,0.7922,0.7922,0.7922,87600000.0
2008-03-21 04:24:00,0.7922,0.7922,0.7922,0.7922,90800000.0
2008-03-21 04:25:00,0.7922,0.7922,0.7922,0.7922,506100000.0
2008-03-21 04:26:00,0.7922,0.7922,0.7922,0.7922,86800000.0
2008-03-21 04:27:00,0.7922,0.7925,0.7922,0.7923,347900000.0
2008-03-21 04:28:00,0.7924,0.7925,0.7923,0.7925,236800000.0
2008-03-21 04:29:00,0.7925,0.7925,0.7923,0.7923,166300000.0
2008-03-21 04:30:00,0.7923,0.7923,0.7923,0.7923,80400000.0
2008-03-21 04:31:00,0.7923,0.7923,0.7923,0.7923,95200000.0
2008-03-21 04:32:00,0.7923,0.7923,0.7923,0.7923,88400000.0
2008-03-21 04:33:00,0.7923,0.7923,0.7923,0.7923,89200000.0
2008-03-21 04:34:00,0.7923,0.7923,0.7922,0.7922,1419600000.0
2008-03-21 04:37:00,0.7923,0.7923,0.7923,0.7923,1464400000.0
2008-03-21 04:38:00,0.7922,0.7923,0.7922,0.7923,1464400000.0
2008-03-21 04:39:00,0.7923,0.7923,0.7923,0.7923,87600000.0
2008-03-21 04:40:00,0.7923,0.7923,0.7923,0.7923,89200000.0
2008-03-21 04:41:00,0.7923,0.7923,0.7916,0.7916,758600000.0
2008-03-21 04:42:00,0.7916,0.7918,0.7916,0.7918,1437700000.0
2008-03-21 04:43:00,0.7918,0.7918,0.7918,0.7918,873000000.0
2008-03-21 04:44:00,0.7918,0.7918,0.7915,0.7917,378100000.0
2008-03-21 04:45:00,0.7917,0.7917,0.7917,0.7917,107900000.0
2008-03-21 04:46:00,0.7917,0.7919,0.7917,0.7919,583900000.0
2008-03-21 04:47:00,0.7919,0.7919,0.7919,0.7919,66000000.0
2008-03-21 04:48:00,0.7919,0.7919,0.7919,0.7919,66900000.0
2008-03-21 04:49:00,0.7919,0.792,0.7919,0.792,85300000.0
2008-03-21 04:50:00,0.792,0.792,0.792,0.792,88800000.0
2008-03-21 04:51:00,0.792,0.792,0.792,0.792,95200000.0
2008-03-21 04:52:00,0.792,0.792,0.792,0.792,87600000.0
2008-03-21 04:53:00,0.792,0.792,0.792,0.792,90800000.0
2008-03-21 04:54:00,0.792,0.792,0.7919,0.7919,1017000000.0
2008-03-21 04:55:00,0.7919,0.7919,0.7919,0.7919,1495600000.0
2008-03-21 04:56:00,0.7919,0.7919,0.7919,0.7919,585000000.0
2008-03-21 04:57:00,0.7919,0.7919,0.7919,0.7919,579000000.0
2008-03-21 04:58:00,0.7919,0.792,0.7919,0.7919,743800000.0
2008-03-21 04:59:00,0.7919,0.792,0.7919,0.792,86700000.0
2008-03-21 05:00:00,0.792,0.792,0.7919,0.792,98900000.0
2008-03-21 05:01:00,0.792,0.792,0.792,0.792,89200000.0
2008-03-21 05:02:00,0.792,0.792,0.792,0.792,89200000.0
2008-03-21 05:03:00,0.792,0.792,0.792,0.792,88800000.0
2008-03-21 05:04:00,0.792,0.792,0.792,0.792,89200000.0
2008-03-21 05:05:00,0.792,0.792,0.7919,0.7919,1383800000.0
2008-03-21 05:06:00,0.7919,0.7919,0.7919,0.7919,268800000.0
2008-03-21 05:07:00,0.7919,0.7919,0.7916,0.7919,144300000.0
2008-03-21 05:08:00,0.7919,0.7919,0.7919,0.7919,66000000.0
2008-03-21 05:09:00,0.7919,0.7919,0.7919,0.7919,66600000.0
2008-03-21 05:10:00,0.7919,0.7919,0.7919,0.7919,66000000.0
2008-03-21 05:11:00,0.7919,0.7919,0.7919,0.7919,67500000.0
2008-03-21 05:12:00,0.7919,0.7919,0.7919,0.7919,66600000.0
2008-03-21 05:13:00,0.7919,0.7919,0.7919,0.7919,65700000.0
2008-03-21 05:14:00,0.7919,0.7919,0.7919,0.7919,66600000.0
2008-03-21 05:15:00,0.7919,0.7919,0.7919,0.7919,67500000.0
2008-03-21 05:16:00,0.7919,0.7919,0.7919,0.7919,66300000.0
2008-03-21 05:17:00,0.7919,0.7919,0.7919,0.7919,66300000.0
2008-03-21 05:18:00,0.7919,0.7919,0.7919,0.7919,66600000.0
2008-03-21 05:19:00,0.7919,0.7919,0.7919,0.7919,68400000.0
2008-03-21 05:20:00,0.7919,0.7919,0.7919,0.7919,64800000.0
2008-03-21 05:21:00,0.7919,0.7919,0.7919,0.7919,66000000.0
2008-03-21 05:22:00,0.7919,0.7919,0.7919,0.7919,66600000.0
2008-03-21 05:23:00,0.7919,0.7921,0.7919,0.7921,193600000.0
2008-03-21 05:24:00,0.7921,0.7921,0.7921,0.7921,1170400000.0
2008-03-21 05:25:00,0.7921,0.7921,0.7921,0.7921,1243200000.0
2008-03-21 05:26:00,0.7921,0.7921,0.7921,0.7921,1254400000.0
2008-03-21 05:27:00,0.7921,0.7921,0.7921,0.7921,1215200000.0
2008-03-21 05:28:00,0.7921,0.7921,0.7921,0.7921,1232000000.0
2008-03-21 05:29:00,0.7921,0.7921,0.7918,0.792,836400000.0
2008-03-21 05:30:00,0.792,0.7922,0.792,0.7922,1296500000.0
2008-03-21 05:31:00,0.7922,0.7922,0.7922,0.7922,1281100000.0
2008-03-21 05:32:00,0.7922,0.7924,0.7922,0.7924,132300000.0
2008-03-21 05:33:00,0.7924,0.7924,0.7924,0.7924,111500000.0
2008-03-21 05:34:00,0.7924,0.7924,0.7924,0.7924,117500000.0
2008-03-21 05:35:00,0.7924,0.7924,0.7924,0.7924,110500000.0
2008-03-21 05:36:00,0.7924,0.7925,0.7924,0.7925,96500000.0
2008-03-21 05:37:00,0.7925,0.7925,0.7925,0.7925,66900000.0
2008-03-21 05:38:00,0.7925,0.7925,0.7925,0.7925,66900000.0
2008-03-21 05:39:00,0.7925,0.7925,0.7925,0.7925,67500000.0
2008-03-21 05:40:00,0.7925,0.7925,0.7925,0.7925,66300000.0
2008-03-21 05:41:00,0.7925,0.7925,0.792,0.792,73300000.0
2008-03-21 05:42:00,0.792,0.7924,0.792,0.7924,52800000.0
2008-03-21 05:43:00,0.7924,0.7924,0.7924,0.7924,76000000.0
2008-03-21 05:44:00,0.7924,0.7924,0.7924,0.7924,132000000.0
2008-03-21 05:45:00,0.7924,0.7924,0.7922,0.7922,136200000.0
2008-03-21 05:46:00,0.7922,0.7924,0.7922,0.7924,140600000.0
2008-03-21 05:47:00,0.7924,0.7924,0.792,0.792,655900000.0
2008-03-21 05:48:00,0.792,0.792,0.792,0.792,678900000.0
2008-03-21 05:49:00,0.792,0.792,0.792,0.792,688200000.0
2008-03-21 05:50:00,0.792,0.792,0.792,0.792,691300000.0
2008-03-21 05:51:00,0.792,0.792,0.792,0.792,195000000.0
2008-03-21 05:52:00,0.792,0.792,0.7919,0.7919,1516000000.0
2008-03-21 05:53:00,0.7919,0.7919,0.7919,0.7919,1516400000.0
2008-03-21 05:54:00,0.7919,0.7924,0.7919,0.7924,467000000.0
2008-03-21 05:55:00,0.7924,0.7924,0.7924,0.7924,44800000.0
2008-03-21 05:56:00,0.7924,0.7924,0.7924,0.7924,44200000.0
2008-03-21 05:57:00,0.7924,0.7924,0.7924,0.7924,44600000.0
2008-03-21 05:58:00,0.7924,0.7924,0.7924,0.7924,44400000.0
2008-03-21 05:59:00,0.7924,0.7924,0.7924,0.7924,44000000.0
2008-03-21 06:00:00,0.7924,0.7924,0.7924,0.7924,45400000.0
2008-03-21 06:01:00,0.7924,0.7924,0.7924,0.7924,43800000.0
2008-03-21 06:02:00,0.7924,0.7924,0.7924,0.7924,44400000.0
2008-03-21 06:03:00,0.7924,0.7924,0.7924,0.7924,46400000.0
2008-03-21 06:04:00,0.7924,0.7924,0.7924,0.7924,44600000.0
2008-03-21 06:05:00,0.7924,0.7924,0.7924,0.7924,44200000.0
2008-03-21 06:06:00,0.7924,0.7924,0.7919,0.7919,117200000.0
2008-03-21 06:07:00,0.7919,0.7919,0.7919,0.7919,180000000.0
2008-03-21 06:08:00,0.7919,0.7924,0.7919,0.7924,87400000.0
2008-03-21 06:09:00,0.7924,0.7924,0.792,0.792,308200000.0
2008-03-21 06:10:00,0.792,0.7922,0.792,0.7922,96200000.0
2008-03-21 06:11:00,0.7922,0.7922,0.7922,0.7922,85600000.0
2008-03-21 06:12:00,0.7922,0.7922,0.7922,0.7922,89600000.0
2008-03-21 06:13:00,0.7922,0.7922,0.7922,0.7922,87600000.0
2008-03-21 06:14:00,0.7922,0.7922,0.7922,0.7922,132400000.0
2008-03-21 06:15:00,0.7922,0.7922,0.7922,0.7922,88800000.0
2008-03-21 06:16:00,0.7922,0.7922,0.7922,0.7922,89200000.0
2008-03-21 06:17:00,0.7922,0.7922,0.7922,0.7922,88400000.0
2008-03-21 06:18:00,0.7922,0.7922,0.7922,0.7922,86800000.0
2008-03-21 06:19:00,0.7922,0.7922,0.7921,0.7921,155600000.0
2008-03-21 06:20:00,0.7921,0.7922,0.7921,0.7922,137600000.0
2008-03-21 06:21:00,0.7922,0.7922,0.7922,0.7922,88800000.0
2008-03-21 06:22:00,0.7922,0.7922,0.7922,0.7922,88800000.0
2008-03-21 06:23:00,0.7922,0.7922,0.7922,0.7922,88800000.0
2008-03-21 06:24:00,0.7922,0.7922,0.7922,0.7922,89200000.0
2008-03-21 06:25:00,0.7922,0.7922,0.7922,0.7922,89200000.0
2008-03-21 06:26:00,0.7922,0.7922,0.79185,0.792,193100000.0
2008-03-21 06:27:00,0.7921,0.7922,0.7921,0.7922,111600000.0
2008-03-21 06:28:00,0.7922,0.7922,0.7922,0.7922,88400000.0
2008-03-21 06:29:00,0.7922,0.7922,0.7922,0.7922,88400000.0
2008-03-21 06:30:00,0.7922,0.7922,0.7922,0.7922,90400000.0
2008-03-21 06:31:00,0.7922,0.7922,0.7922,0.7922,88800000.0
2008-03-21 06:32:00,0.7922,0.7922,0.7921,0.7921,141200000.0
2008-03-21 06:33:00,0.7921,0.7921,0.792,0.792,187900000.0
2008-03-21 06:34:00,0.792,0.792,0.792,0.792,348000000.0
2008-03-21 06:35:00,0.792,0.792,0.792,0.792,333000000.0
2008-03-21 06:36:00,0.792,0.792,0.792,0.792,337500000.0
2008-03-21 06:37:00,0.792,0.792,0.792,0.792,272800000.0
2008-03-21 06:38:00,0.792,0.792,0.792,0.792,87200000.0
2008-03-21 06:39:00,0.792,0.792,0.792,0.792,88000000.0
2008-03-21 06:40:00,0.792,0.792,0.7919,0.7919,91000000.0
2008-03-21 06:41:00,0.7919,0.7919,0.7919,0.7919,427100000.0
2008-03-21 06:42:00,0.7919,0.7922,0.7919,0.7922,273300000.0
2008-03-21 06:43:00,0.7922,0.7922,0.792,0.792,644000000.0
2008-03-21 06:44:00,0.792,0.792,0.792,0.792,331500000.0
2008-03-21 06:45:00,0.792,0.792,0.792,0.792,331500000.0
2008-03-21 06:46:00,0.792,0.792,0.792,0.792,349500000.0
2008-03-21 06:47:00,0.792,0.792,0.792,0.792,331500000.0
2008-03-21 06:48:00,0.792,0.792,0.79175,0.79175,122700000.0
2008-03-21 06:49:00,0.79175,0.79175,0.79175,0.79175,45200000.0
2008-03-21 06:50:00,0.79175,0.792,0.79175,0.792,144700000.0
2008-03-21 06:51:00,0.792,0.792,0.792,0.792,266400000.0
2008-03-21 06:52:00,0.792,0.792,0.792,0.792,266400000.0
2008-03-21 06:53:00,0.792,0.792,0.792,0.792,1563200000.0
2008-03-21 06:54:00,0.792,0.792,0.792,0.792,904200000.0
2008-03-21 06:55:00,0.792,0.792,0.792,0.792,328500000.0
2008-03-21 06:56:00,0.792,0.792,0.792,0.792,334500000.0
2008-03-21 06:57:00,0.792,0.792,0.792,0.792,330000000.0
2008-03-21 06:58:00,0.792,0.792,0.792,0.792,112500000.0
2008-03-21 06:59:00,0.792,0.792,0.79185,0.79185,74600000.0
2008-03-21 07:00:00,0.79185,0.79185,0.79185,0.79185,44600000.0
2008-03-21 07:01:00,0.79185,0.79185,0.79185,0.79185,44800000.0
2008-03-21 07:02:00,0.79185,0.792,0.79185,0.792,97200000.0
2008-03-21 07:03:00,0.792,0.792,0.792,0.792,88400000.0
2008-03-21 07:04:00,0.792,0.792,0.792,0.792,88800000.0
2008-03-21 07:05:00,0.792,0.7922,0.792,0.792,93400000.0
2008-03-21 07:06:00,0.792,0.792,0.792,0.792,89600000.0
2008-03-21 07:07:00,0.792,0.792,0.792,0.792,88400000.0
2008-03-21 07:08:00,0.792,0.792,0.792,0.792,86800000.0
2008-03-21 07:09:00,0.792,0.792,0.792,0.792,89600000.0
2008-03-21 07:10:00,0.792,0.792,0.792,0.792,84400000.0
2008-03-21 07:11:00,0.792,0.792,0.792,0.792,88000000.0
2008-03-21 07:12:00,0.792,0.792,0.792,0.792,89200000.0
2008-03-21 07:13:00,0.792,0.792,0.792,0.792,88800000.0
2008-03-21 07:14:00,0.792,0.7921,0.792,0.7921,92600000.0
2008-03-21 07:15:00,0.7921,0.7921,0.792,0.7921,118300000.0
2008-03-21 07:16:00,0.7921,0.7921,0.7921,0.7921,88000000.0
2008-03-21 07:17:00,0.7921,0.7921,0.7921,0.7921,88000000.0
2008-03-21 07:18:00,0.7921,0.7921,0.7921,0.7921,88000000.0
2008-03-21 07:19:00,0.7921,0.7921,0.7921,0.7921,88800000.0
2008-03-21 07:20:00,0.7921,0.7921,0.792,0.792,496400000.0
2008-03-21 07:21:00,0.792,0.792,0.792,0.792,522400000.0
2008-03-21 07:22:00,0.792,0.792,0.792,0.792,532800000.0
2008-03-21 07:23:00,0.792,0.792,0.792,0.792,530400000.0
2008-03-21 07:24:00,0.792,0.792,0.792,0.792,1493600000.0
2008-03-21 07:25:00,0.792,0.7921,0.792,0.7921,95600000.0
2008-03-21 07:26:00,0.7921,0.7921,0.7921,0.7921,89200000.0
2008-03-21 07:27:00,0.7921,0.7921,0.7921,0.7921,88800000.0
2008-03-21 07:28:00,0.7921,0.7921,0.7921,0.7921,87600000.0
2008-03-21 07:29:00,0.7921,0.7921,0.7921,0.7921,89200000.0
2008-03-21 07:30:00,0.7921,0.7921,0.7921,0.7921,89200000.0
2008-03-21 07:31:00,0.7921,0.7921,0.7921,0.7921,86000000.0
2008-03-21 07:32:00,0.7921,0.7921,0.792,0.792,289200000.0
2008-03-21 07:33:00,0.792,0.792,0.792,0.792,1060800000.0
2008-03-21 07:34:00,0.792,0.792,0.792,0.792,1075200000.0
2008-03-21 07:35:00,0.792,0.792,0.792,0.792,1070400000.0
2008-03-21 07:36:00,0.792,0.792,0.792,0.792,1070400000.0
2008-03-21 07:37:00,0.792,0.792,0.792,0.792,1071200000.0
2008-03-21 07:38:00,0.792,0.792,0.792,0.792,1075200000.0
2008-03-21 07:39:00,0.792,0.792,0.792,0.792,1057600000.0
2008-03-21 07:40:00,0.792,0.792,0.792,0.792,1060000000.0
2008-03-21 07:41:00,0.792,0.792,0.792,0.792,1012800000.0
2008-03-21 07:42:00,0.792,0.7923,0.792,0.7921,92400000.0
2008-03-21 07:43:00,0.7921,0.7922,0.7921,0.7922,89000000.0
2008-03-21 07:44:00,0.7922,0.7922,0.7922,0.7922,87200000.0
2008-03-21 07:45:00,0.7922,0.7922,0.7922,0.7922,88000000.0
2008-03-21 07:46:00,0.7922,0.7922,0.7922,0.7922,88000000.0
2008-03-21 07:47:00,0.7922,0.7923,0.7922,0.7923,90500000.0
2008-03-21 07:48:00,0.7923,0.7923,0.7923,0.7923,88800000.0
2008-03-21 07:49:00,0.7923,0.7923,0.7923,0.7923,87200000.0
2008-03-21 07:50:00,0.7923,0.7924,0.7923,0.7924,89400000.0
2008-03-21 07:51:00,0.7924,0.7926,0.7924,0.7926,105600000.0
2008-03-21 07:52:00,0.7926,0.793,0.7926,0.793,457400000.0
2008-03-21 07:53:00,0.793,0.7931,0.7929,0.7931,127700000.0
2008-03-21 07:54:00,0.7931,0.7931,0.7931,0.7931,88000000.0
2008-03-21 07:55:00,0.7931,0.7931,0.7931,0.7931,87600000.0
2008-03-21 07:56:00,0.7931,0.7931,0.7931,0.7931,88000000.0
2008-03-21 07:57:00,0.7931,0.7931,0.7931,0.7931,87600000.0
2008-03-21 07:58:00,0.7931,0.7931,0.79275,0.7928,149200000.0
2008-03-21 07:59:00,0.7928,0.793,0.7928,0.793,309600000.0
2008-03-21 08:00:00,0.793,0.7931,0.793,0.793,514500000.0
2008-03-21 08:01:00,0.793,0.7931,0.793,0.793,460900000.0
2008-03-21 08:02:00,0.793,0.793,0.793,0.793,568000000.0
2008-03-21 08:03:00,0.793,0.793,0.7925,0.793,358100000.0
2008-03-21 08:04:00,0.793,0.793,0.793,0.793,87600000.0
2008-03-21 08:05:00,0.793,0.7931,0.793,0.7931,422200000.0
2008-03-21 08:06:00,0.7931,0.7931,0.7931,0.7931,373400000.0
2008-03-21 08:07:00,0.7931,0.7931,0.7931,0.7931,590100000.0
2008-03-21 08:08:00,0.7931,0.7931,0.7931,0.7931,195600000.0
2008-03-21 08:09:00,0.7931,0.7931,0.7931,0.7931,81600000.0
2008-03-21 08:10:00,0.7931,0.7934,0.7931,0.7934,639000000.0
2008-03-21 08:11:00,0.7934,0.7934,0.793,0.793,174400000.0
2008-03-21 08:12:00,0.793,0.7932,0.793,0.7932,308100000.0
2008-03-21 08:13:00,0.7932,0.7932,0.7932,0.7932,237300000.0
2008-03-21 08:14:00,0.793,0.7932,0.793,0.793,120000000.0
2008-03-21 08:15:00,0.793,0.793,0.793,0.793,90800000.0
2008-03-21 08:16:00,0.793,0.793,0.793,0.793,88000000.0
2008-03-21 08:17:00,0.793,0.793,0.793,0.793,88000000.0
2008-03-21 08:18:00,0.793,0.793,0.793,0.793,88800000.0
2008-03-21 08:19:00,0.793,0.793,0.7929,0.7929,686000000.0
2008-03-21 08:20:00,0.7929,0.793,0.7929,0.793,1571600000.0
2008-03-21 08:21:00,0.793,0.7932,0.793,0.793,363200000.0
2008-03-21 08:22:00,0.793,0.7931,0.793,0.7931,115300000.0
2008-03-21 08:23:00,0.7931,0.7933,0.7931,0.7933,152000000.0
2008-03-21 08:24:00,0.7933,0.7933,0.7932,0.7932,350100000.0
2008-03-21 08:25:00,0.7932,0.7934,0.7932,0.7934,234300000.0
2008-03-21 08:26:00,0.7934,0.7934,0.7932,0.7932,231900000.0
2008-03-21 08:27:00,0.7932,0.7932,0.7932,0.7932,390000000.0
2008-03-21 08:28:00,0.7932,0.7932,0.7931,0.7931,90300000.0
2008-03-21 08:29:00,0.7931,0.7931,0.7931,0.7931,296100000.0
2008-03-21 08:30:00,0.7931,0.7931,0.7924,0.7924,166800000.0
2008-03-21 08:31:00,0.7924,0.793,0.7924,0.7927,191400000.0
2008-03-21 08:32:00,0.7927,0.7927,0.7927,0.7927,89200000.0
2008-03-21 08:33:00,0.7927,0.7927,0.7927,0.7927,88800000.0
2008-03-21 08:34:00,0.7927,0.7927,0.7927,0.7927,88400000.0
2008-03-21 08:35:00,0.7927,0.7927,0.7927,0.7927,90400000.0
2008-03-21 08:36:00,0.7927,0.7927,0.7927,0.7927,89200000.0
2008-03-21 08:37:00,0.7927,0.7927,0.7927,0.7927,87600000.0
2008-03-21 08:38:00,0.7927,0.7927,0.7927,0.7927,88800000.0
2008-03-21 08:39:00,0.7927,0.7927,0.7926,0.7926,1305100000.0
2008-03-21 08:40:00,0.7926,0.7926,0.7926,0.7926,875400000.0
2008-03-21 08:41:00,0.7926,0.7926,0.7926,0.7926,660600000.0
2008-03-21 08:42:00,0.7926,0.7926,0.7926,0.7926,328500000.0
2008-03-21 08:43:00,0.7926,0.7926,0.7926,0.7926,330000000.0
2008-03-21 08:44:00,0.7926,0.7926,0.7926,0.7926,334500000.0
2008-03-21 08:45:00,0.7926,0.7926,0.7926,0.7926,205900000.0
2008-03-21 08:46:00,0.7926,0.7926,0.7926,0.7926,92400000.0
2008-03-21 08:47:00,0.7926,0.7926,0.7926,0.7926,148700000.0
2008-03-21 08:48:00,0.7926,0.7926,0.7926,0.7926,88800000.0
2008-03-21 08:49:00,0.7926,0.7926,0.792,0.7924,278400000.0
2008-03-21 08:50:00,0.7924,0.7925,0.7924,0.7924,343400000.0
2008-03-21 08:51:00,0.7924,0.7924,0.7924,0.7924,306200000.0
2008-03-21 08:52:00,0.7924,0.7924,0.7924,0.7924,88000000.0
2008-03-21 08:53:00,0.7924,0.7924,0.7924,0.7924,89200000.0
2008-03-21 08:54:00,0.7924,0.7924,0.7924,0.7924,88400000.0
2008-03-21 08:55:00,0.7924,0.7925,0.7924,0.7925,92200000.0
2008-03-21 08:56:00,0.7925,0.7925,0.7925,0.7925,88000000.0
2008-03-21 08:57:00,0.7925,0.7925,0.7924,0.7925,93000000.0
2008-03-21 08:58:00,0.7925,0.7925,0.7924,0.7924,88800000.0
2008-03-21 08:59:00,0.7924,0.7924,0.7922,0.7922,183000000.0
2008-03-21 09:00:00,0.7922,0.7927,0.7922,0.7927,137000000.0
2008-03-21 09:01:00,0.7927,0.7928,0.7927,0.7928,149600000.0
2008-03-21 09:02:00,0.7928,0.7928,0.7927,0.7927,105300000.0
2008-03-21 09:03:00,0.7927,0.793,0.7927,0.7927,206900000.0
2008-03-21 09:04:00,0.7927,0.7927,0.7927,0.7927,683000000.0
2008-03-21 09:05:00,0.7927,0.7927,0.7927,0.7927,869700000.0
2008-03-21 09:06:00,0.7927,0.7929,0.7927,0.7929,313300000.0
2008-03-21 09:07:00,0.7929,0.7929,0.7929,0.7929,419100000.0
2008-03-21 09:08:00,0.7929,0.7929,0.7929,0.7929,421800000.0
2008-03-21 09:09:00,0.7929,0.793,0.7927,0.7927,343200000.0
2008-03-21 09:10:00,0.7927,0.793,0.7927,0.7927,128700000.0
2008-03-21 09:11:00,0.7927,0.7927,0.7927,0.7927,88000000.0
2008-03-21 09:12:00,0.7927,0.7927,0.7927,0.7927,90000000.0
2008-03-21 09:13:00,0.7927,0.7928,0.7927,0.7927,90200000.0
2008-03-21 09:14:00,0.7927,0.7928,0.7927,0.7928,178000000.0
2008-03-21 09:15:00,0.7928,0.7928,0.7928,0.7928,244200000.0
2008-03-21 09:16:00,0.7928,0.793,0.7928,0.793,120700000.0
2008-03-21 09:17:00,0.793,0.793,0.793,0.793,87600000.0
2008-03-21 09:18:00,0.793,0.793,0.793,0.793,87200000.0
2008-03-21 09:19:00,0.793,0.793,0.793,0.793,176900000.0
2008-03-21 09:20:00,0.793,0.7931,0.793,0.7931,239800000.0
2008-03-21 09:21:00,0.7931,0.7932,0.7931,0.7932,393600000.0
2008-03-21 09:22:00,0.7932,0.7932,0.793,0.793,88000000.0
2008-03-21 09:23:00,0.793,0.793,0.793,0.793,88400000.0
2008-03-21 09:24:00,0.793,0.793,0.793,0.793,84400000.0
2008-03-21 09:25:00,0.793,0.793,0.7928,0.7928,95400000.0
2008-03-21 09:26:00,0.7928,0.7928,0.7923,0.7923,144900000.0
2008-03-21 09:27:00,0.7923,0.7924,0.7923,0.7924,269100000.0
2008-03-21 09:28:00,0.7924,0.7924,0.7923,0.7923,769200000.0
2008-03-21 09:29:00,0.7923,0.7923,0.7923,0.7923,1144000000.0
2008-03-21 09:30:00,0.7923,0.7928,0.7923,0.7927,674300000.0
2008-03-21 09:31:00,0.7927,0.7927,0.7927,0.7927,243100000.0
2008-03-21 09:32:00,0.7927,0.7927,0.7927,0.7927,240900000.0
2008-03-21 09:33:00,0.7927,0.7931,0.7927,0.7927,236100000.0
2008-03-21 09:34:00,0.7927,0.7927,0.7927,0.7927,243100000.0
2008-03-21 09:35:00,0.7927,0.7927,0.7927,0.7927,244200000.0
2008-03-21 09:36:00,0.7927,0.7927,0.7923,0.7923,521700000.0
2008-03-21 09:37:00,0.7923,0.7923,0.7923,0.7923,817700000.0
2008-03-21 09:38:00,0.7923,0.7923,0.7923,0.7923,843600000.0
2008-03-21 09:39:00,0.7923,0.7923,0.7923,0.7923,821400000.0
2008-03-21 09:40:00,0.7923,0.7923,0.7923,0.7923,752800000.0
2008-03-21 09:41:00,0.7923,0.7923,0.7923,0.7923,710400000.0
2008-03-21 09:42:00,0.7923,0.7923,0.7923,0.7923,745600000.0
2008-03-21 09:43:00,0.7923,0.7923,0.7922,0.7923,1351300000.0
2008-03-21 09:44:00,0.7923,0.7923,0.7923,0.7923,495200000.0
2008-03-21 09:45:00,0.7923,0.7924,0.7923,0.7924,486000000.0
2008-03-21 09:46:00,0.7924,0.7924,0.7924,0.7924,594000000.0
2008-03-21 09:47:00,0.7924,0.7924,0.7924,0.7924,608900000.0
2008-03-21 09:48:00,0.7924,0.7924,0.7924,0.7924,599400000.0
2008-03-21 09:49:00,0.7924,0.7924,0.7924,0.7924,1105200000.0
2008-03-21 09:50:00,0.7924,0.7924,0.7924,0.7924,1124700000.0
2008-03-21 09:51:00,0.7924,0.7924,0.7924,0.7924,1116900000.0
2008-03-21 09:52:00,0.7924,0.7925,0.7924,0.7925,619900000.0
2008-03-21 09:53:00,0.7925,0.7925,0.7925,0.7925,242000000.0
2008-03-21 09:54:00,0.7925,0.7925,0.7925,0.7925,244200000.0
2008-03-21 09:55:00,0.7925,0.7925,0.7925,0.7925,241800000.0
2008-03-21 09:56:00,0.7925,0.7925,0.7925,0.7925,241300000.0
2008-03-21 09:57:00,0.7925,0.7925,0.7925,0.7925,257400000.0
2008-03-21 09:58:00,0.7925,0.7925,0.7925,0.7925,243100000.0
2008-03-21 09:59:00,0.7925,0.7925,0.7925,0.7925,257800000.0
2008-03-21 10:00:00,0.7925,0.7925,0.7925,0.7925,206200000.0
2008-03-21 10:01:00,0.7925,0.7925,0.7924,0.7925,182400000.0
2008-03-21 10:02:00,0.7925,0.7925,0.7925,0.7925,189600000.0
2008-03-21 10:03:00,0.7925,0.7925,0.7924,0.7925,180800000.0
2008-03-21 10:04:00,0.7925,0.7927,0.7925,0.7927,199200000.0
2008-03-21 10:05:00,0.7927,0.7927,0.7925,0.7925,711100000.0
2008-03-21 10:06:00,0.7925,0.7925,0.7925,0.7925,785100000.0
2008-03-21 10:07:00,0.7925,0.7925,0.7925,0.7925,752500000.0
2008-03-21 10:08:00,0.7925,0.793,0.7925,0.793,731600000.0
2008-03-21 10:09:00,0.793,0.7931,0.7927,0.7929,803500000.0
2008-03-21 10:10:00,0.7929,0.793,0.7928,0.793,439200000.0
2008-03-21 10:11:00,0.793,0.7931,0.793,0.793,589000000.0
2008-03-21 10:12:00,0.793,0.7933,0.793,0.7933,600000000.0
2008-03-21 10:13:00,0.7933,0.7933,0.7933,0.7933,525600000.0
2008-03-21 10:14:00,0.7933,0.7935,0.7933,0.7934,709400000.0
2008-03-21 10:15:00,0.7934,0.7938,0.7932,0.7938,1100800000.0
2008-03-21 10:16:00,0.7938,0.7938,0.7934,0.7938,1242300000.0
2008-03-21 10:17:00,0.7938,0.7945,0.7937,0.7943,873000000.0
2008-03-21 10:18:00,0.7943,0.7954,0.7939,0.7946,724900000.0
2008-03-21 10:19:00,0.7946,0.7954,0.7945,0.7954,803500000.0
2008-03-21 10:20:00,0.7954,0.7954,0.7946,0.795,557600000.0
2008-03-21 10:21:00,0.795,0.795,0.794,0.7942,375900000.0
2008-03-21 10:22:00,0.7942,0.7949,0.7941,0.7941,105000000.0
2008-03-21 10:23:00,0.7942,0.7949,0.7941,0.7949,394400000.0
2008-03-21 10:24:00,0.7949,0.7949,0.7949,0.7949,240900000.0
2008-03-21 10:25:00,0.7949,0.7949,0.7947,0.7947,461200000.0
2008-03-21 10:26:00,0.7947,0.7947,0.7947,0.7947,575100000.0
2008-03-21 10:27:00,0.7947,0.7947,0.7944,0.7944,719400000.0
2008-03-21 10:28:00,0.7944,0.7944,0.7944,0.7944,1825200000.0
2008-03-21 10:29:00,0.7944,0.7946,0.7944,0.7946,1362600000.0
2008-03-21 10:30:00,0.7946,0.7946,0.7946,0.7946,585100000.0
2008-03-21 10:31:00,0.7946,0.7948,0.7946,0.7946,597600000.0
2008-03-21 10:32:00,0.7946,0.7946,0.7946,0.7946,418000000.0
2008-03-21 10:33:00,0.7946,0.7946,0.7944,0.7944,442000000.0
2008-03-21 10:34:00,0.7944,0.7945,0.7944,0.7945,477000000.0
2008-03-21 10:35:00,0.7945,0.7945,0.7945,0.7945,271700000.0
2008-03-21 10:36:00,0.7945,0.7945,0.7944,0.7944,502200000.0
2008-03-21 10:37:00,0.7944,0.7945,0.7944,0.7945,369200000.0
2008-03-21 10:38:00,0.7945,0.7945,0.7945,0.7945,483300000.0
2008-03-21 10:39:00,0.7945,0.7945,0.7945,0.7945,777000000.0
2008-03-21 10:40:00,0.7945,0.7945,0.7945,0.7945,773500000.0
2008-03-21 10:41:00,0.7945,0.7945,0.7945,0.7945,780500000.0
2008-03-21 10:42:00,0.7945,0.7945,0.7943,0.7943,667800000.0
2008-03-21 10:43:00,0.7943,0.7944,0.7943,0.7944,313600000.0
2008-03-21 10:44:00,0.7944,0.7944,0.7944,0.7944,337600000.0
2008-03-21 10:45:00,0.7944,0.7944,0.7943,0.7943,358300000.0
2008-03-21 10:46:00,0.7943,0.7944,0.7943,0.7944,202300000.0
2008-03-21 10:47:00,0.7944,0.7944,0.7944,0.7944,182400000.0
2008-03-21 10:48:00,0.7944,0.7944,0.7944,0.7944,180800000.0
2008-03-21 10:49:00,0.7944,0.7944,0.7944,0.7944,177600000.0
2008-03-21 10:50:00,0.7944,0.7944,0.7944,0.7944,181600000.0
2008-03-21 10:51:00,0.7944,0.7944,0.7941,0.7941,304700000.0
2008-03-21 10:52:00,0.7941,0.7941,0.7941,0.7941,421800000.0
2008-03-21 10:53:00,0.7941,0.7941,0.7941,0.7941,278800000.0
2008-03-21 10:54:00,0.7941,0.7941,0.7941,0.7941,247500000.0
2008-03-21 10:55:00,0.7941,0.7941,0.7941,0.7941,242000000.0
2008-03-21 10:56:00,0.7941,0.7941,0.7941,0.7941,210200000.0
2008-03-21 10:57:00,0.7941,0.7941,0.7941,0.7941,179200000.0
2008-03-21 10:58:00,0.7941,0.7941,0.794,0.794,570900000.0
2008-03-21 10:59:00,0.794,0.794,0.7934,0.7934,453400000.0
2008-03-21 11:00:00,0.7934,0.7937,0.7934,0.7937,1021800000.0
2008-03-21 11:01:00,0.7937,0.7944,0.7935,0.7935,543900000.0
2008-03-21 11:02:00,0.79343,0.79382,0.79329,0.79351,340600000.0
2008-03-21 11:03:00,0.79358,0.79411,0.79358,0.7938,338700000.0
2008-03-21 11:04:00,0.79377,0.79377,0.79342,0.79348,364100000.0
2008-03-21 11:05:00,0.7942,0.7942,0.7942,0.7942,300000.0
2008-03-21 11:06:00,0.7942,0.7942,0.7942,0.7942,65700000.0
2008-03-21 11:07:00,0.7942,0.7942,0.7942,0.7942,22500000.0
2008-03-21 11:08:00,0.79371,0.79371,0.79349,0.79371,76800000.0
2008-03-21 11:09:00,0.79364,0.79377,0.79354,0.79365,99800000.0
2008-03-21 11:10:00,0.7933,0.7933,0.7932,0.7932,1586500000.0
2008-03-21 11:11:00,0.7932,0.7932,0.7928,0.7928,1004400000.0
2008-03-21 11:12:00,0.7929,0.7931,0.7929,0.7931,329100000.0
2008-03-21 11:13:00,0.7931,0.7931,0.7931,0.7931,79900000.0
2008-03-21 11:14:00,0.7931,0.7931,0.7931,0.7931,37900000.0
2008-03-21 11:15:00,0.79318,0.79368,0.79318,0.79326,66700000.0
2008-03-21 11:16:00,0.79309,0.79341,0.79307,0.79317,67300000.0
2008-03-21 11:17:00,0.793,0.793,0.793,0.793,5600000.0
2008-03-21 11:18:00,0.793,0.793,0.793,0.793,1226400000.0
2008-03-21 11:19:00,0.793,0.7932,0.793,0.7931,1269600000.0
2008-03-21 11:20:00,0.7931,0.7931,0.7931,0.7931,1561800000.0
2008-03-21 11:21:00,0.7931,0.7931,0.7931,0.7931,2057400000.0
2008-03-21 11:22:00,0.7931,0.7933,0.7931,0.7933,469100000.0
2008-03-21 11:23:00,0.7933,0.7934,0.7931,0.7931,296900000.0
2008-03-21 11:24:00,0.7931,0.7931,0.7931,0.7931,763600000.0
2008-03-21 11:25:00,0.7931,0.7932,0.7931,0.7932,706000000.0
2008-03-21 11:26:00,0.7932,0.7932,0.7932,0.7932,523200000.0
2008-03-21 11:27:00,0.7932,0.7932,0.7931,0.7932,569100000.0
2008-03-21 11:28:00,0.7932,0.7932,0.7931,0.7931,915400000.0
2008-03-21 11:29:00,0.7931,0.7931,0.7931,0.7931,777000000.0
2008-03-21 11:30:00,0.7931,0.7931,0.7931,0.7931,770000000.0
2008-03-21 11:31:00,0.7931,0.7931,0.7931,0.7931,766500000.0
2008-03-21 11:32:00,0.7931,0.7931,0.7931,0.7931,765700000.0
2008-03-21 11:33:00,0.7931,0.7932,0.7931,0.7932,640200000.0
2008-03-21 11:34:00,0.7932,0.7932,0.7932,0.7932,703900000.0
2008-03-21 11:35:00,0.7932,0.7932,0.7932,0.7932,598600000.0
2008-03-21 11:36:00,0.7932,0.7932,0.7932,0.7932,574300000.0
2008-03-21 11:37:00,0.7932,0.7932,0.7931,0.7931,690000000.0
2008-03-21 11:38:00,0.7931,0.7931,0.7931,0.7931,773500000.0
2008-03-21 11:39:00,0.7931,0.7931,0.7931,0.7931,668600000.0
2008-03-21 11:40:00,0.7931,0.7931,0.7926,0.7926,1346900000.0
2008-03-21 11:41:00,0.7926,0.7926,0.7926,0.7926,1768000000.0
2008-03-21 11:42:00,0.7926,0.7926,0.7925,0.7926,1748100000.0
2008-03-21 11:43:00,0.7914,0.7915,0.7914,0.7915,1825700000.0
2008-03-21 11:44:00,0.7914,0.7914,0.7912,0.7913,1825700000.0
2008-03-21 11:45:00,0.7927,0.7927,0.7926,0.7926,1825700000.0
2008-03-21 11:46:00,0.7926,0.7926,0.7926,0.7926,1768000000.0
2008-03-21 11:47:00,0.7926,0.7926,0.7926,0.7926,1760000000.0
2008-03-21 11:48:00,0.7926,0.7926,0.7926,0.7926,1760000000.0
2008-03-21 11:49:00,0.7926,0.7926,0.7926,0.7926,1760000000.0
2008-03-21 11:50:00,0.7926,0.7926,0.7926,0.7926,1576000000.0
2008-03-21 11:51:00,0.79273,0.79273,0.79244,0.79265,358100000.0
2008-03-21 11:52:00,0.79261,0.79294,0.79241,0.79269,363700000.0
2008-03-21 11:53:00,0.7927,0.79284,0.79246,0.79246,412900000.0
2008-03-21 11:54:00,0.79249,0.79275,0.79246,0.7926,390800000.0
2008-03-21 11:55:00,0.79258,0.7928,0.79246,0.7927,375000000.0
2008-03-21 11:56:00,0.7925,0.7925,0.7925,0.7925,1051400000.0
2008-03-21 11:57:00,0.7925,0.7926,0.7921,0.7921,703900000.0
2008-03-21 11:58:00,0.7921,0.7925,0.7919,0.7923,161800000.0
2008-03-21 11:59:00,0.7923,0.7924,0.7923,0.7923,485200000.0
2008-03-21 12:00:00,0.7923,0.7925,0.7923,0.7924,730700000.0
2008-03-21 12:01:00,0.7924,0.7924,0.7924,0.7924,1315700000.0
2008-03-21 12:02:00,0.7924,0.7924,0.7924,0.7924,123900000.0
2008-03-21 12:03:00,0.79245,0.79266,0.79232,0.79238,99200000.0
2008-03-21 12:04:00,0.7925,0.7925,0.7925,0.7925,458400000.0
2008-03-21 12:05:00,0.7925,0.7925,0.7922,0.7922,546600000.0
2008-03-21 12:06:00,0.7922,0.7922,0.7922,0.7922,358400000.0
2008-03-21 12:07:00,0.7922,0.7922,0.7922,0.7922,360000000.0
2008-03-21 12:08:00,0.7922,0.7922,0.7922,0.7922,361600000.0
2008-03-21 12:09:00,0.7922,0.7922,0.7922,0.7922,356800000.0
2008-03-21 12:10:00,0.7922,0.7922,0.7922,0.7922,356800000.0
2008-03-21 12:11:00,0.7922,0.7923,0.7922,0.7923,473600000.0
2008-03-21 12:12:00,0.7923,0.7923,0.7923,0.7923,549600000.0
2008-03-21 12:13:00,0.7923,0.7923,0.792,0.792,508000000.0
2008-03-21 12:14:00,0.792,0.792,0.7918,0.7918,230000000.0
2008-03-21 12:15:00,0.7918,0.7918,0.7913,0.7913,410300000.0
2008-03-21 12:16:00,0.7913,0.7913,0.791,0.7911,242900000.0
2008-03-21 12:17:00,0.79067,0.79107,0.79063,0.79096,149400000.0
2008-03-21 12:18:00,0.79105,0.79117,0.79094,0.79099,171400000.0
2008-03-21 12:19:00,0.7909,0.7909,0.7909,0.7909,809600000.0
2008-03-21 12:20:00,0.7909,0.7909,0.7909,0.7909,981200000.0
2008-03-21 12:21:00,0.7909,0.7909,0.7909,0.7909,981200000.0
2008-03-21 12:22:00,0.7909,0.7909,0.7909,0.7909,985600000.0
2008-03-21 12:23:00,0.7909,0.7909,0.7909,0.7909,613200000.0
2008-03-21 12:24:00,0.79093,0.79105,0.79066,0.79081,211600000.0
2008-03-21 12:25:00,0.79083,0.79117,0.79062,0.79076,209800000.0
2008-03-21 12:26:00,0.79095,0.79095,0.79095,0.79095,200000.0
2008-03-21 12:27:00,0.79115,0.79124,0.79105,0.79117,111700000.0
2008-03-21 12:28:00,0.7909,0.7909,0.7909,0.7909,86300000.0
2008-03-21 12:29:00,0.79095,0.79095,0.79095,0.79095,35800000.0
2008-03-21 12:30:00,0.79095,0.79095,0.79095,0.79095,44400000.0
2008-03-21 12:31:00,0.79095,0.791,0.79095,0.791,149600000.0
2008-03-21 12:32:00,0.79097,0.79112,0.79097,0.791,50900000.0
2008-03-21 12:33:00,0.79097,0.79118,0.79096,0.79101,64650000.0
2008-03-21 12:34:00,0.79109,0.79109,0.79087,0.79087,68600000.0
2008-03-21 12:35:00,0.79086,0.79104,0.79086,0.79086,63250000.0
2008-03-21 12:36:00,0.79088,0.79119,0.79084,0.79094,69750000.0
2008-03-21 12:37:00,0.79095,0.79125,0.79088,0.79106,63850000.0
2008-03-21 12:38:00,0.791,0.791,0.791,0.791,815400000.0
2008-03-21 12:39:00,0.791,0.791,0.791,0.791,1142400000.0
2008-03-21 12:40:00,0.791,0.791,0.791,0.791,1137300000.0
2008-03-21 12:41:00,0.791,0.791,0.791,0.791,1234600000.0
2008-03-21 12:42:00,0.791,0.7912,0.791,0.7912,1254000000.0
2008-03-21 12:43:00,0.7912,0.7912,0.7912,0.7912,1248800000.0
2008-03-21 12:44:00,0.7912,0.7912,0.791,0.791,905400000.0
2008-03-21 12:45:00,0.791,0.791,0.791,0.791,1048700000.0
2008-03-21 12:46:00,0.791,0.791,0.791,0.791,240900000.0
2008-03-21 12:47:00,0.791,0.791,0.791,0.791,178900000.0
2008-03-21 12:48:00,0.791,0.791,0.791,0.791,246400000.0
2008-03-21 12:49:00,0.791,0.791,0.791,0.791,233200000.0
2008-03-21 12:50:00,0.791,0.791,0.791,0.791,244200000.0
2008-03-21 12:51:00,0.791,0.791,0.791,0.791,401800000.0
2008-03-21 12:52:00,0.791,0.791,0.791,0.791,416900000.0
2008-03-21 12:53:00,0.791,0.791,0.791,0.791,425600000.0
2008-03-21 12:54:00,0.791,0.7911,0.791,0.7911,468500000.0
2008-03-21 12:55:00,0.7911,0.7911,0.7911,0.7911,399900000.0
2008-03-21 12:56:00,0.7911,0.7911,0.7911,0.7911,358400000.0
2008-03-21 12:57:00,0.7911,0.7911,0.7911,0.7911,355200000.0
2008-03-21 12:58:00,0.7911,0.7911,0.7911,0.7911,352000000.0
2008-03-21 12:59:00,0.7911,0.7911,0.7908,0.7908,482300000.0
2008-03-21 13:00:00,0.79065,0.7909,0.7901,0.7903,716900000.0
2008-03-21 13:01:00,0.7903,0.7903,0.7903,0.7903,421800000.0
2008-03-21 13:02:00,0.7903,0.7903,0.7903,0.7903,429400000.0
2008-03-21 13:03:00,0.7903,0.7903,0.7903,0.7903,423700000.0
2008-03-21 13:04:00,0.7903,0.7903,0.7903,0.7903,423700000.0
2008-03-21 13:05:00,0.7903,0.7903,0.7901,0.7901,1443900000.0
2008-03-21 13:06:00,0.7901,0.7903,0.7901,0.7903,1660200000.0
2008-03-21 13:07:00,0.7903,0.7903,0.7901,0.7901,529500000.0
2008-03-21 13:08:00,0.7901,0.7905,0.7901,0.7905,726300000.0
2008-03-21 13:09:00,0.7905,0.7905,0.7903,0.7903,555100000.0
2008-03-21 13:10:00,0.7903,0.7904,0.7903,0.7904,600700000.0
2008-03-21 13:11:00,0.7904,0.7904,0.7904,0.7904,598600000.0
2008-03-21 13:12:00,0.7904,0.7904,0.7903,0.7903,607200000.0
2008-03-21 13:13:00,0.7903,0.7903,0.7903,0.7903,588600000.0
2008-03-21 13:14:00,0.7903,0.7903,0.7903,0.7903,604000000.0
2008-03-21 13:15:00,0.7903,0.7903,0.7903,0.7903,604800000.0
2008-03-21 13:16:00,0.7903,0.7903,0.7903,0.7903,602100000.0
2008-03-21 13:17:00,0.7903,0.7903,0.7903,0.7903,599400000.0
2008-03-21 13:18:00,0.7903,0.7903,0.7903,0.7903,602100000.0
2008-03-21 13:19:00,0.7903,0.7903,0.7903,0.7903,604000000.0
2008-03-21 13:20:00,0.7903,0.7903,0.7903,0.7903,556900000.0
2008-03-21 13:21:00,0.7903,0.7903,0.7903,0.7903,540000000.0
2008-03-21 13:22:00,0.7903,0.7903,0.7903,0.7903,537600000.0
2008-03-21 13:23:00,0.7903,0.7903,0.7903,0.7903,540000000.0
2008-03-21 13:24:00,0.7903,0.7903,0.7903,0.7903,539200000.0
2008-03-21 13:25:00,0.7903,0.7903,0.7903,0.7903,539200000.0
2008-03-21 13:26:00,0.7903,0.7903,0.7903,0.7903,534400000.0
2008-03-21 13:27:00,0.7903,0.7903,0.7903,0.7903,582100000.0
2008-03-21 13:28:00,0.7903,0.7906,0.7903,0.7906,1186000000.0
2008-03-21 13:29:00,0.7906,0.7906,0.7905,0.7905,1189700000.0
2008-03-21 13:30:00,0.7905,0.7905,0.7903,0.7903,1394100000.0
2008-03-21 13:31:00,0.7903,0.7906,0.7903,0.7906,1719100000.0
2008-03-21 13:32:00,0.7906,0.7907,0.7906,0.7906,1125000000.0
2008-03-21 13:33:00,0.7906,0.7907,0.7906,0.7907,1909800000.0
2008-03-21 13:34:00,0.7907,0.7909,0.7906,0.7909,1028400000.0
2008-03-21 13:35:00,0.7909,0.7909,0.7909,0.7909,34400000.0
2008-03-21 13:36:00,0.7909,0.7909,0.7909,0.7909,240800000.0
2008-03-21 13:37:00,0.7909,0.7909,0.7909,0.7909,960000000.0
2008-03-21 13:38:00,0.7909,0.7909,0.7909,0.7909,953800000.0
2008-03-21 13:39:00,0.7909,0.7909,0.7909,0.7909,929200000.0
2008-03-21 13:40:00,0.7909,0.7909,0.7909,0.7909,892800000.0
2008-03-21 13:41:00,0.7909,0.7909,0.7909,0.7909,899200000.0
2008-03-21 13:42:00,0.7909,0.7909,0.7909,0.7909,896000000.0
2008-03-21 13:43:00,0.7909,0.791,0.7909,0.791,666800000.0
2008-03-21 13:44:00,0.791,0.791,0.791,0.791,423700000.0
2008-03-21 13:45:00,0.791,0.791,0.791,0.791,423200000.0
2008-03-21 13:46:00,0.791,0.7911,0.791,0.791,423100000.0
2008-03-21 13:47:00,0.791,0.791,0.791,0.791,421800000.0
2008-03-21 13:48:00,0.791,0.791,0.791,0.791,420500000.0
2008-03-21 13:49:00,0.791,0.791,0.791,0.791,414000000.0
2008-03-21 13:50:00,0.791,0.791,0.791,0.791,421800000.0
2008-03-21 13:51:00,0.791,0.791,0.791,0.791,417300000.0
2008-03-21 13:52:00,0.791,0.791,0.791,0.791,361600000.0
2008-03-21 13:53:00,0.791,0.791,0.791,0.791,357600000.0
2008-03-21 13:54:00,0.791,0.791,0.791,0.791,356800000.0
2008-03-21 13:55:00,0.791,0.791,0.791,0.791,352000000.0
2008-03-21 13:56:00,0.791,0.791,0.791,0.791,356000000.0
2008-03-21 13:57:00,0.791,0.791,0.791,0.791,364800000.0
2008-03-21 13:58:00,0.791,0.791,0.791,0.791,355200000.0
2008-03-21 13:59:00,0.791,0.791,0.791,0.791,352800000.0
2008-03-21 14:00:00,0.791,0.791,0.791,0.791,463900000.0
2008-03-21 14:01:00,0.791,0.7911,0.791,0.7911,912800000.0
2008-03-21 14:02:00,0.7911,0.7911,0.7911,0.7911,1254400000.0
2008-03-21 14:03:00,0.7911,0.7911,0.791,0.791,1597000000.0
2008-03-21 14:04:00,0.791,0.791,0.791,0.791,1701000000.0
2008-03-21 14:05:00,0.791,0.791,0.791,0.791,1850900000.0
2008-03-21 14:06:00,0.791,0.7911,0.791,0.7911,931400000.0
2008-03-21 14:07:00,0.7911,0.7911,0.7911,0.7911,783200000.0
2008-03-21 14:08:00,0.7911,0.7911,0.7911,0.7911,780500000.0
2008-03-21 14:09:00,0.7911,0.7911,0.7911,0.7911,777300000.0
2008-03-21 14:10:00,0.7911,0.7911,0.7911,0.7911,673800000.0
2008-03-21 14:11:00,0.7911,0.7911,0.7911,0.7911,494600000.0
2008-03-21 14:12:00,0.7911,0.7911,0.7911,0.7911,427500000.0
2008-03-21 14:13:00,0.7911,0.7911,0.7911,0.7911,419900000.0
2008-03-21 14:14:00,0.7911,0.7911,0.7911,0.7911,412300000.0
2008-03-21 14:15:00,0.7911,0.7911,0.7911,0.7911,537700000.0
2008-03-21 14:16:00,0.7911,0.7911,0.7911,0.7911,572900000.0
2008-03-21 14:17:00,0.7911,0.7911,0.791,0.791,516800000.0
2008-03-21 14:18:00,0.791,0.791,0.7909,0.7909,879800000.0
2008-03-21 14:19:00,0.7909,0.7909,0.7909,0.7909,938500000.0
2008-03-21 14:20:00,0.7909,0.7909,0.7909,0.7909,954600000.0
2008-03-21 14:21:00,0.7909,0.7911,0.7909,0.7911,872100000.0
2008-03-21 14:22:00,0.7911,0.7911,0.7911,0.7911,604800000.0
2008-03-21 14:23:00,0.7911,0.7911,0.7911,0.7911,604800000.0
2008-03-21 14:24:00,0.7911,0.7911,0.7911,0.7911,595900000.0
2008-03-21 14:25:00,0.7911,0.7911,0.7911,0.7911,606700000.0
2008-03-21 14:26:00,0.7911,0.7911,0.7911,0.7911,574300000.0
2008-03-21 14:27:00,0.7911,0.7911,0.7911,0.7911,532000000.0
2008-03-21 14:28:00,0.7911,0.7911,0.7911,0.7911,529600000.0
2008-03-21 14:29:00,0.7911,0.7911,0.7911,0.7911,371200000.0
2008-03-21 14:30:00,0.7911,0.7911,0.7911,0.7911,354400000.0
2008-03-21 14:31:00,0.7911,0.7911,0.7911,0.7911,383000000.0
2008-03-21 14:32:00,0.7911,0.7911,0.7911,0.7911,423700000.0
2008-03-21 14:33:00,0.7911,0.7911,0.7911,0.7911,425600000.0
2008-03-21 14:34:00,0.7911,0.7911,0.7911,0.7911,425600000.0
2008-03-21 14:35:00,0.7911,0.7911,0.7911,0.7911,389500000.0
2008-03-21 14:36:00,0.7911,0.7911,0.7911,0.7911,834100000.0
2008-03-21 14:37:00,0.7911,0.7911,0.7911,0.7911,593500000.0
2008-03-21 14:38:00,0.7911,0.7911,0.791,0.791,455700000.0
2008-03-21 14:39:00,0.791,0.7911,0.791,0.7911,404000000.0
2008-03-21 14:40:00,0.7911,0.7912,0.7911,0.7912,359200000.0
2008-03-21 14:41:00,0.7912,0.7912,0.7912,0.7912,356800000.0
2008-03-21 14:42:00,0.7912,0.7912,0.791,0.7911,262900000.0
2008-03-21 14:43:00,0.7911,0.7911,0.7911,0.7911,243600000.0
2008-03-21 14:44:00,0.7911,0.7912,0.7911,0.7912,346400000.0
2008-03-21 14:45:00,0.7912,0.7912,0.7911,0.7911,316100000.0
2008-03-21 14:46:00,0.7911,0.7911,0.7911,0.7911,478100000.0
2008-03-21 14:47:00,0.7911,0.7911,0.7911,0.7911,427500000.0
2008-03-21 14:48:00,0.7911,0.7911,0.7911,0.7911,416000000.0
2008-03-21 14:49:00,0.7911,0.7911,0.7911,0.7911,405100000.0
2008-03-21 14:50:00,0.7911,0.7911,0.7911,0.7911,423700000.0
2008-03-21 14:51:00,0.7911,0.7911,0.7911,0.7911,408500000.0
2008-03-21 14:52:00,0.7911,0.7911,0.7911,0.7911,423700000.0
2008-03-21 14:53:00,0.7911,0.7911,0.7911,0.7911,409600000.0
2008-03-21 14:54:00,0.7911,0.7911,0.7911,0.7911,290500000.0
2008-03-21 14:55:00,0.7911,0.7911,0.7911,0.7911,243500000.0
2008-03-21 14:56:00,0.7911,0.7911,0.7911,0.7911,244600000.0
2008-03-21 14:57:00,0.7911,0.7911,0.7911,0.7911,245300000.0
2008-03-21 14:58:00,0.7911,0.7911,0.7911,0.7911,246400000.0
2008-03-21 14:59:00,0.7911,0.7911,0.7911,0.7911,194900000.0
2008-03-21 15:00:00,0.7911,0.7911,0.7911,0.7911,180000000.0
2008-03-21 15:01:00,0.7911,0.7911,0.791,0.7911,180800000.0
2008-03-21 15:02:00,0.7911,0.7911,0.791,0.7911,181600000.0
2008-03-21 15:03:00,0.7911,0.7911,0.791,0.7911,180800000.0
2008-03-21 15:04:00,0.7911,0.7911,0.7911,0.7911,178400000.0
2008-03-21 15:05:00,0.7911,0.7911,0.791,0.7911,180000000.0
2008-03-21 15:06:00,0.7911,0.7911,0.7911,0.7911,179200000.0
2008-03-21 15:07:00,0.7911,0.7911,0.791,0.7911,178400000.0
2008-03-21 15:08:00,0.7911,0.7911,0.7911,0.7911,176800000.0
2008-03-21 15:09:00,0.7911,0.7911,0.791,0.7911,180000000.0
2008-03-21 15:10:00,0.7911,0.7911,0.7911,0.7911,180000000.0
2008-03-21 15:11:00,0.7911,0.7911,0.7911,0.7911,178400000.0
2008-03-21 15:12:00,0.7911,0.7911,0.7911,0.7911,180800000.0
2008-03-21 15:13:00,0.7911,0.7911,0.7911,0.7911,179200000.0
2008-03-21 15:14:00,0.7911,0.7911,0.7911,0.7911,180000000.0
2008-03-21 15:15:00,0.7911,0.7911,0.7911,0.7911,180000000.0
2008-03-21 15:16:00,0.7911,0.7911,0.791,0.7911,179200000.0
2008-03-21 15:17:00,0.7911,0.7911,0.791,0.7911,180000000.0
2008-03-21 15:18:00,0.7911,0.7911,0.791,0.7911,179200000.0
2008-03-21 15:19:00,0.7911,0.7911,0.791,0.7911,180800000.0
2008-03-21 15:20:00,0.7911,0.7911,0.7911,0.7911,180000000.0
2008-03-21 15:21:00,0.7911,0.7911,0.791,0.7911,177600000.0
2008-03-21 15:22:00,0.7911,0.7911,0.7911,0.7911,182400000.0
2008-03-21 15:23:00,0.7911,0.7911,0.7911,0.7911,179200000.0
2008-03-21 15:24:00,0.7911,0.7911,0.791,0.7911,179200000.0
2008-03-21 15:25:00,0.7911,0.7911,0.7911,0.7911,179200000.0
2008-03-21 15:26:00,0.7911,0.7911,0.7911,0.7911,415600000.0
2008-03-21 15:27:00,0.7911,0.7911,0.7909,0.7909,886300000.0
2008-03-21 15:28:00,0.7909,0.7909,0.7909,0.7909,1180800000.0
2008-03-21 15:29:00,0.7909,0.7912,0.7909,0.7912,904700000.0
2008-03-21 15:30:00,0.7912,0.7914,0.7912,0.7914,381600000.0
2008-03-21 15:31:00,0.7914,0.7914,0.7914,0.7914,360800000.0
2008-03-21 15:32:00,0.7914,0.7914,0.7914,0.7914,360000000.0
2008-03-21 15:33:00,0.7914,0.7914,0.7914,0.7914,357600000.0
2008-03-21 15:34:00,0.7914,0.7914,0.7914,0.7914,335200000.0
2008-03-21 15:35:00,0.7914,0.7914,0.7914,0.7914,356000000.0
2008-03-21 15:36:00,0.7914,0.7914,0.7914,0.7914,358400000.0
2008-03-21 15:37:00,0.7914,0.7914,0.7914,0.7914,353600000.0
2008-03-21 15:38:00,0.7914,0.7914,0.7914,0.7914,359200000.0
2008-03-21 15:39:00,0.7914,0.7914,0.7914,0.7914,356000000.0
2008-03-21 15:40:00,0.7914,0.7914,0.7914,0.7914,358400000.0
2008-03-21 15:41:00,0.7914,0.7914,0.7914,0.7914,360000000.0
2008-03-21 15:42:00,0.7914,0.7914,0.7914,0.7914,364000000.0
2008-03-21 15:43:00,0.7914,0.7914,0.7914,0.7914,337600000.0
2008-03-21 15:44:00,0.7914,0.7914,0.7914,0.7914,350400000.0
2008-03-21 15:45:00,0.7914,0.7914,0.7914,0.7914,351200000.0
2008-03-21 15:46:00,0.7914,0.7914,0.7914,0.7914,364000000.0
2008-03-21 15:47:00,0.7914,0.7914,0.7914,0.7914,354400000.0
2008-03-21 15:48:00,0.7914,0.7914,0.7914,0.7914,353600000.0
2008-03-21 15:49:00,0.7914,0.7914,0.7914,0.7914,358400000.0
2008-03-21 15:50:00,0.7914,0.7914,0.7914,0.7914,353600000.0
2008-03-21 15:51:00,0.7914,0.7914,0.7914,0.7914,360000000.0
2008-03-21 15:52:00,0.7914,0.7914,0.7914,0.7914,356800000.0
2008-03-21 15:53:00,0.7914,0.7914,0.7914,0.7914,356800000.0
2008-03-21 15:54:00,0.7914,0.7914,0.7914,0.7914,359200000.0
2008-03-21 15:55:00,0.7914,0.7914,0.7914,0.7914,360000000.0
2008-03-21 15:56:00,0.7914,0.7914,0.7914,0.7914,353600000.0
2008-03-21 15:57:00,0.7914,0.7914,0.7914,0.7914,392900000.0
2008-03-21 15:58:00,0.7914,0.7915,0.7914,0.7915,447300000.0
2008-03-21 15:59:00,0.7915,0.7915,0.7914,0.7915,693800000.0
2008-03-21 16:00:00,0.7915,0.7915,0.7914,0.7914,708500000.0
2008-03-21 16:01:00,0.7914,0.7914,0.7914,0.7914,578000000.0
2008-03-21 16:02:00,0.7914,0.7914,0.7914,0.7914,34400000.0
2008-03-21 16:03:00,0.7915,0.7915,0.7914,0.7914,591600000.0
2008-03-21 16:04:00,0.7914,0.7914,0.79025,0.79025,179500000.0
2008-03-21 16:05:00,0.7904,0.7904,0.7904,0.7904,5600000.0
2008-03-21 16:06:00,0.7905,0.7905,0.7905,0.7905,8000000.0
2008-03-21 16:07:00,0.7904,0.7909,0.7904,0.7909,131500000.0
2008-03-21 16:08:00,0.79045,0.79083,0.79036,0.79083,131000000.0
2008-03-21 16:09:00,0.7907,0.7907,0.7904,0.7904,691100000.0
2008-03-21 16:10:00,0.791,0.7911,0.791,0.7911,969300000.0
2008-03-21 16:12:00,0.7904,0.7912,0.7904,0.7909,969300000.0
2008-03-21 16:14:00,0.7904,0.7905,0.7904,0.7905,2110000000.0
2008-03-21 16:15:00,0.7905,0.7905,0.7905,0.7905,784000000.0
2008-03-21 16:16:00,0.7905,0.7905,0.7905,0.7905,776200000.0
2008-03-21 16:17:00,0.7905,0.7905,0.7905,0.7905,787500000.0
2008-03-21 16:18:00,0.7905,0.7907,0.7905,0.7907,603100000.0
2008-03-21 16:19:00,0.7907,0.7907,0.7907,0.7907,598100000.0
2008-03-21 16:20:00,0.7907,0.7907,0.7905,0.7905,826700000.0
2008-03-21 16:21:00,0.7905,0.7905,0.7905,0.7905,783200000.0
2008-03-21 16:22:00,0.7905,0.7909,0.7905,0.7909,531600000.0
2008-03-21 16:23:00,0.7909,0.7909,0.7909,0.7909,424800000.0
2008-03-21 16:24:00,0.7909,0.7909,0.7905,0.7906,533200000.0
2008-03-21 16:25:00,0.7906,0.7906,0.7906,0.7906,602100000.0
2008-03-21 16:26:00,0.7906,0.7906,0.7906,0.7906,496800000.0
2008-03-21 16:30:00,0.7913,0.7913,0.7912,0.7912,456300000.0
2008-03-21 16:31:00,0.7913,0.7913,0.7912,0.7912,456300000.0
2008-03-21 16:33:00,0.7906,0.7906,0.7906,0.7906,456300000.0
2008-03-21 16:34:00,0.7906,0.7906,0.7906,0.7906,285400000.0
2008-03-21 16:36:00,0.79055,0.79055,0.79045,0.79045,64400000.0
2008-03-21 16:37:00,0.7906,0.7906,0.7906,0.7906,528000000.0
2008-03-21 16:38:00,0.7906,0.7906,0.7906,0.7906,540000000.0
2008-03-21 16:39:00,0.7906,0.7906,0.7906,0.7906,535200000.0
2008-03-21 16:40:00,0.7906,0.7906,0.7906,0.7906,537600000.0
2008-03-21 16:41:00,0.7906,0.7906,0.7906,0.7906,536800000.0
2008-03-21 16:42:00,0.7906,0.7906,0.7905,0.7905,619000000.0
2008-03-21 16:43:00,0.7905,0.7905,0.7905,0.7905,787500000.0
2008-03-21 16:44:00,0.7905,0.7905,0.7905,0.7905,779700000.0
2008-03-21 16:45:00,0.7905,0.7905,0.7905,0.7905,776200000.0
2008-03-21 16:46:00,0.7905,0.7905,0.7905,0.7905,790200000.0
2008-03-21 16:47:00,0.7905,0.7905,0.7905,0.7905,758000000.0
2008-03-21 16:48:00,0.7905,0.7905,0.7905,0.7905,716000000.0
2008-03-21 16:49:00,0.7905,0.7905,0.7905,0.7905,716000000.0
2008-03-21 16:50:00,0.7905,0.7905,0.7905,0.7905,713600000.0
2008-03-21 16:51:00,0.7905,0.7905,0.7905,0.7905,716800000.0
2008-03-21 16:52:00,0.7905,0.7905,0.7905,0.7905,742400000.0
2008-03-21 16:53:00,0.7905,0.7905,0.7905,0.7905,725600000.0
2008-03-21 16:54:00,0.7905,0.7908,0.7905,0.7908,672200000.0
2008-03-21 16:55:00,0.7908,0.7908,0.7908,0.7908,425600000.0
2008-03-21 16:56:00,0.7908,0.7909,0.7908,0.7909,585800000.0
2008-03-21 16:57:00,0.7909,0.7909,0.7909,0.7909,602100000.0
2008-03-21 16:58:00,0.7909,0.7909,0.7909,0.7909,861300000.0
2008-03-21 16:59:00,0.7909,0.7909,0.7909,0.7909,1487400000.0
2008-03-21 17:00:00,0.7909,0.7909,0.7909,0.7909,1453900000.0
2008-03-21 17:01:00,0.7909,0.7909,0.7909,0.7909,1507500000.0
2008-03-21 17:02:00,0.7909,0.7909,0.7909,0.7909,1487400000.0
2008-03-21 17:03:00,0.7909,0.7909,0.7909,0.7909,1493300000.0
2008-03-21 17:04:00,0.7909,0.7909,0.7909,0.7909,1470800000.0
2008-03-21 17:05:00,0.7909,0.7909,0.7909,0.7909,1375400000.0
2008-03-21 17:06:00,0.7909,0.7909,0.7909,0.7909,1440000000.0
2008-03-21 17:07:00,0.7909,0.7909,0.7909,0.7909,1407200000.0
2008-03-21 17:08:00,0.7909,0.7909,0.7909,0.7909,1440000000.0
2008-03-21 17:09:00,0.7909,0.7909,0.7909,0.7909,1432800000.0
2008-03-21 17:10:00,0.7909,0.7909,0.7909,0.7909,1420000000.0
2008-03-21 17:11:00,0.7909,0.791,0.7909,0.791,1003800000.0
2008-03-21 17:12:00,0.791,0.791,0.791,0.791,951700000.0
2008-03-21 17:13:00,0.791,0.791,0.791,0.791,1315700000.0
2008-03-21 17:14:00,0.791,0.7912,0.791,0.7912,1270100000.0
2008-03-21 17:15:00,0.7912,0.7912,0.7912,0.7912,1136500000.0
2008-03-21 17:16:00,0.7912,0.7912,0.7912,0.7912,1132200000.0
2008-03-21 17:17:00,0.7912,0.7912,0.7912,0.7912,906700000.0
2008-03-21 17:18:00,0.7912,0.7912,0.7912,0.7912,601300000.0
2008-03-21 17:19:00,0.7912,0.7912,0.7912,0.7912,604300000.0
2008-03-21 17:20:00,0.7912,0.7912,0.7912,0.7912,612900000.0
2008-03-21 17:21:00,0.7912,0.7912,0.7912,0.7912,604000000.0
2008-03-21 17:22:00,0.7912,0.7912,0.7912,0.7912,583500000.0
2008-03-21 17:23:00,0.7912,0.7912,0.791,0.791,543000000.0
2008-03-21 17:24:00,0.791,0.7911,0.791,0.7911,1103800000.0
2008-03-21 17:25:00,0.7911,0.7911,0.7911,0.7911,1146700000.0
2008-03-21 17:26:00,0.7911,0.7911,0.7911,0.7911,1147500000.0
2008-03-21 17:27:00,0.7911,0.7911,0.7911,0.7911,1091400000.0
2008-03-21 17:28:00,0.7911,0.7911,0.7911,0.7911,1146700000.0
2008-03-21 17:29:00,0.7911,0.7911,0.7911,0.7911,1035600000.0
2008-03-21 17:30:00,0.7911,0.7911,0.7911,0.7911,1094400000.0
2008-03-21 17:31:00,0.7911,0.7911,0.7911,0.7911,1084000000.0
2008-03-21 17:32:00,0.7911,0.7911,0.7911,0.7911,1074400000.0
2008-03-21 17:33:00,0.7911,0.7911,0.7911,0.7911,956800000.0
2008-03-21 17:34:00,0.7911,0.7911,0.7911,0.7911,900000000.0
2008-03-21 17:35:00,0.7911,0.7911,0.7911,0.7911,896000000.0
2008-03-21 17:36:00,0.7911,0.7911,0.7911,0.7911,904000000.0
2008-03-21 17:37:00,0.7911,0.7911,0.7911,0.7911,892800000.0
2008-03-21 17:38:00,0.7911,0.7911,0.7911,0.7911,876000000.0
2008-03-21 17:39:00,0.7911,0.7911,0.7911,0.7911,900000000.0
2008-03-21 17:40:00,0.7911,0.7911,0.7911,0.7911,900000000.0
2008-03-21 17:41:00,0.7911,0.7911,0.7911,0.7911,931400000.0
2008-03-21 17:42:00,0.7911,0.7911,0.7911,0.7911,971000000.0
2008-03-21 17:43:00,0.7911,0.7911,0.7911,0.7911,953800000.0
2008-03-21 17:44:00,0.7911,0.7911,0.7911,0.7911,936600000.0
2008-03-21 17:45:00,0.7911,0.7911,0.7911,0.7911,955700000.0
2008-03-21 17:46:00,0.7911,0.7911,0.7911,0.7911,919000000.0
2008-03-21 17:47:00,0.7911,0.7911,0.7911,0.7911,900000000.0
2008-03-21 17:48:00,0.7911,0.7911,0.7911,0.7911,903200000.0
2008-03-21 17:49:00,0.7911,0.7911,0.7911,0.7911,896000000.0
2008-03-21 17:50:00,0.7911,0.7915,0.7911,0.7915,713400000.0
2008-03-21 17:51:00,0.7915,0.7915,0.7915,0.7915,684300000.0
2008-03-21 17:52:00,0.7915,0.7915,0.7915,0.7915,966700000.0
2008-03-21 17:53:00,0.7915,0.7915,0.7915,0.7915,960000000.0
2008-03-21 17:54:00,0.7915,0.7915,0.7915,0.7915,971000000.0
2008-03-21 17:55:00,0.7915,0.7915,0.7915,0.7915,1034800000.0
2008-03-21 17:56:00,0.7915,0.7915,0.7915,0.7915,1070400000.0
2008-03-21 17:57:00,0.7915,0.7915,0.7915,0.7915,1075200000.0
2008-03-21 17:58:00,0.7915,0.7915,0.7915,0.7915,1079200000.0
2008-03-21 17:59:00,0.7915,0.7915,0.7915,0.7915,1074400000.0
2008-03-21 18:00:00,0.7915,0.7915,0.7915,0.7915,454400000.0
2008-03-21 18:01:00,0.7915,0.7915,0.7915,0.7915,358400000.0
2008-03-21 18:02:00,0.7915,0.7915,0.7915,0.7915,92800000.0
2008-03-21 18:03:00,0.79165,0.79215,0.79164,0.79215,1094000000.0
2008-03-21 18:04:00,0.7916,0.7916,0.7916,0.7916,504000000.0
2008-03-21 18:05:00,0.7916,0.7916,0.7916,0.7916,1248800000.0
2008-03-21 18:06:00,0.7916,0.7916,0.7915,0.7915,2121400000.0
2008-03-21 18:08:00,0.7915,0.7916,0.7915,0.7916,1467700000.0
2008-03-21 18:09:00,0.7916,0.7916,0.7916,0.7916,989000000.0
2008-03-21 18:10:00,0.7916,0.7916,0.7916,0.7916,958900000.0
2008-03-21 18:11:00,0.7916,0.7916,0.7916,0.7916,967500000.0
2008-03-21 18:12:00,0.7916,0.7916,0.7916,0.7916,960000000.0
2008-03-21 18:13:00,0.7916,0.7916,0.7916,0.7916,920600000.0
2008-03-21 18:14:00,0.7916,0.7916,0.7916,0.7916,863200000.0
2008-03-21 18:15:00,0.7916,0.7916,0.7916,0.7916,896000000.0
2008-03-21 18:16:00,0.7916,0.7916,0.7916,0.7916,885200000.0
2008-03-21 18:17:00,0.7916,0.7916,0.7916,0.7916,883200000.0
2008-03-21 18:18:00,0.7916,0.7916,0.7916,0.7916,915200000.0
2008-03-21 18:19:00,0.7916,0.7916,0.7916,0.7916,896000000.0
2008-03-21 18:20:00,0.7916,0.7916,0.7916,0.7916,904000000.0
2008-03-21 18:21:00,0.7916,0.7916,0.7916,0.7916,899200000.0
2008-03-21 18:22:00,0.7916,0.7919,0.7916,0.7919,725900000.0
2008-03-21 18:23:00,0.7919,0.7919,0.7919,0.7919,604000000.0
2008-03-21 18:24:00,0.7919,0.7919,0.7919,0.7919,604800000.0
2008-03-21 18:25:00,0.7919,0.7919,0.7919,0.7919,601300000.0
2008-03-21 18:26:00,0.7919,0.7919,0.7919,0.7919,602100000.0
2008-03-21 18:27:00,0.7919,0.7919,0.7919,0.7919,567700000.0
2008-03-21 18:28:00,0.7919,0.7919,0.7919,0.7919,535200000.0
2008-03-21 18:29:00,0.7919,0.7919,0.7919,0.7919,544800000.0
2008-03-21 18:30:00,0.7919,0.7919,0.7919,0.7919,539200000.0
2008-03-21 18:31:00,0.7919,0.7919,0.7919,0.7919,532000000.0
2008-03-21 18:32:00,0.7919,0.7919,0.7919,0.7919,637600000.0
2008-03-21 18:33:00,0.7919,0.7919,0.7919,0.7919,716000000.0
2008-03-21 18:34:00,0.7919,0.7919,0.7919,0.7919,732000000.0
2008-03-21 18:35:00,0.7919,0.7919,0.7919,0.7919,716000000.0
2008-03-21 18:36:00,0.7919,0.7919,0.7919,0.7919,726400000.0
2008-03-21 18:37:00,0.7919,0.7919,0.7919,0.7919,720000000.0
2008-03-21 18:38:00,0.7919,0.7919,0.7919,0.7919,716000000.0
2008-03-21 18:39:00,0.7919,0.7919,0.7919,0.7919,713600000.0
2008-03-21 18:40:00,0.7919,0.7919,0.7919,0.7919,716800000.0
2008-03-21 18:41:00,0.7919,0.7919,0.7919,0.7919,719200000.0
2008-03-21 18:42:00,0.7919,0.7919,0.7919,0.7919,718400000.0
2008-03-21 18:43:00,0.7919,0.7919,0.7919,0.7919,713600000.0
2008-03-21 18:44:00,0.7919,0.7919,0.7919,0.7919,726400000.0
2008-03-21 18:45:00,0.7919,0.7919,0.7919,0.7919,726400000.0
2008-03-21 18:46:00,0.7919,0.7919,0.7919,0.7919,716800000.0
2008-03-21 18:47:00,0.7919,0.7919,0.7919,0.7919,712800000.0
2008-03-21 18:48:00,0.7919,0.7919,0.7919,0.7919,723200000.0
2008-03-21 18:49:00,0.7919,0.7919,0.7919,0.7919,710400000.0
2008-03-21 18:50:00,0.7919,0.7919,0.7919,0.7919,722400000.0
2008-03-21 18:51:00,0.7919,0.7919,0.7919,0.7919,720000000.0
2008-03-21 18:52:00,0.7919,0.7919,0.7919,0.7919,692000000.0
2008-03-21 18:53:00,0.7919,0.7921,0.7919,0.792,730000000.0
2008-03-21 18:54:00,0.792,0.7921,0.7919,0.7921,780000000.0
2008-03-21 18:55:00,0.7921,0.7921,0.7921,0.7921,783500000.0
2008-03-21 18:56:00,0.7921,0.7921,0.7921,0.7921,791000000.0
2008-03-21 18:57:00,0.7921,0.7921,0.7921,0.7921,763000000.0
2008-03-21 18:58:00,0.7921,0.7922,0.7921,0.7922,719800000.0
2008-03-21 18:59:00,0.7922,0.7922,0.7922,0.7922,573600000.0
2008-03-21 19:00:00,0.7922,0.7924,0.7922,0.7924,478800000.0
2008-03-21 19:01:00,0.7924,0.7924,0.7924,0.7924,596200000.0
2008-03-21 19:02:00,0.7924,0.7924,0.7924,0.7924,607500000.0
2008-03-21 19:03:00,0.7924,0.7924,0.7924,0.7924,502100000.0
2008-03-21 19:04:00,0.7924,0.7924,0.7924,0.7924,420500000.0
2008-03-21 19:05:00,0.7924,0.7924,0.7924,0.7924,410100000.0
2008-03-21 19:06:00,0.7924,0.7924,0.7924,0.7924,357600000.0
2008-03-21 19:07:00,0.7924,0.7924,0.7924,0.7924,358400000.0
2008-03-21 19:08:00,0.7924,0.7924,0.7924,0.7924,358400000.0
2008-03-21 19:09:00,0.7924,0.7925,0.7924,0.7925,585900000.0
2008-03-21 19:10:00,0.7925,0.7926,0.7925,0.7925,1279200000.0
2008-03-21 19:11:00,0.7925,0.7928,0.7925,0.7928,1152200000.0
2008-03-21 19:12:00,0.7928,0.7928,0.7928,0.7928,604000000.0
2008-03-21 19:13:00,0.7928,0.7929,0.7928,0.7929,612300000.0
2008-03-21 19:14:00,0.7929,0.7929,0.7929,0.7929,601600000.0
2008-03-21 19:15:00,0.7929,0.7929,0.7929,0.7929,604800000.0
2008-03-21 19:16:00,0.7929,0.7929,0.7929,0.7929,600800000.0
2008-03-21 19:17:00,0.7929,0.7929,0.7929,0.7929,599400000.0
2008-03-21 19:18:00,0.7929,0.7929,0.7928,0.7928,943700000.0
2008-03-21 19:19:00,0.7929,0.7929,0.7928,0.7928,1099700000.0
2008-03-21 19:20:00,0.7928,0.7928,0.7928,0.7928,1833500000.0
2008-03-21 19:21:00,0.7928,0.7928,0.7924,0.7924,466600000.0
2008-03-21 19:22:00,0.7924,0.7924,0.7924,0.7924,60000000.0
2008-03-21 19:23:00,0.79249,0.79257,0.79231,0.79252,415200000.0
2008-03-21 19:24:00,0.79255,0.79268,0.79239,0.79249,365200000.0
2008-03-21 19:25:00,0.7925,0.79254,0.79221,0.79235,299900000.0
2008-03-21 19:26:00,0.7925,0.7925,0.7925,0.7925,347200000.0
2008-03-21 19:27:00,0.7925,0.7925,0.7925,0.7925,1254400000.0
2008-03-21 19:28:00,0.7925,0.7929,0.7925,0.7929,921200000.0
2008-03-21 19:29:00,0.7929,0.7929,0.7925,0.7925,1074400000.0
2008-03-21 19:30:00,0.7925,0.7931,0.7925,0.7929,645700000.0
2008-03-21 19:31:00,0.7929,0.7929,0.7929,0.7929,604800000.0
2008-03-21 19:32:00,0.7929,0.7929,0.7919,0.7919,685700000.0
2008-03-21 19:33:00,0.7919,0.7919,0.7919,0.7919,1676800000.0
2008-03-21 19:34:00,0.7919,0.792,0.7919,0.792,1766800000.0
2008-03-21 19:35:00,0.792,0.792,0.792,0.792,1884100000.0
2008-03-21 19:36:00,0.792,0.792,0.792,0.792,1883300000.0
2008-03-21 19:37:00,0.792,0.792,0.792,0.792,1783700000.0
2008-03-21 19:38:00,0.792,0.7921,0.792,0.7921,1287400000.0
2008-03-21 19:39:00,0.7921,0.7921,0.7921,0.7921,1260000000.0
2008-03-21 19:40:00,0.7921,0.7921,0.7921,0.7921,1254400000.0
2008-03-21 19:41:00,0.7921,0.7921,0.7921,0.7921,1254400000.0
2008-03-21 19:42:00,0.7921,0.7921,0.7921,0.7921,1260000000.0
2008-03-21 19:43:00,0.7921,0.7921,0.7921,0.7921,1271200000.0
2008-03-21 19:44:00,0.7921,0.7921,0.7921,0.7921,1248800000.0
2008-03-21 19:45:00,0.7921,0.7921,0.7921,0.7921,1276800000.0
2008-03-21 19:46:00,0.7921,0.7921,0.7921,0.7921,515200000.0
2008-03-21 19:47:00,0.79213,0.79226,0.79177,0.79218,145300000.0
2008-03-21 19:48:00,0.79223,0.79239,0.79207,0.79207,158800000.0
2008-03-21 19:49:00,0.79208,0.79229,0.79199,0.79211,141700000.0
2008-03-21 19:50:00,0.79211,0.79226,0.79178,0.79217,154900000.0
2008-03-21 19:51:00,0.79214,0.79218,0.7919,0.79202,169100000.0
2008-03-21 19:52:00,0.79198,0.79213,0.79181,0.7919,137200000.0
2008-03-21 19:53:00,0.792,0.792,0.792,0.792,1153400000.0
2008-03-21 19:54:00,0.792,0.792,0.792,0.792,1864300000.0
2008-03-21 19:55:00,0.792,0.792,0.792,0.792,1866700000.0
2008-03-21 19:56:00,0.792,0.792,0.792,0.792,1817700000.0
2008-03-21 19:57:00,0.792,0.792,0.792,0.792,1897500000.0
2008-03-21 19:58:00,0.792,0.792,0.792,0.792,1817200000.0
2008-03-21 19:59:00,0.792,0.792,0.792,0.792,1808000000.0
2008-03-21 20:00:00,0.792,0.792,0.792,0.792,1788000000.0
2008-03-21 20:01:00,0.792,0.792,0.792,0.792,1791200000.0
2008-03-21 20:02:00,0.792,0.792,0.792,0.792,1816000000.0
2008-03-21 20:03:00,0.792,0.792,0.792,0.792,1735200000.0
2008-03-21 20:04:00,0.792,0.792,0.792,0.792,1792000000.0
2008-03-21 20:05:00,0.792,0.792,0.792,0.792,1791200000.0
2008-03-21 20:06:00,0.792,0.792,0.792,0.792,1783200000.0
2008-03-21 20:07:00,0.792,0.792,0.792,0.792,1800000000.0
2008-03-21 20:08:00,0.792,0.792,0.792,0.792,1756000000.0
2008-03-21 20:09:00,0.792,0.792,0.792,0.792,1792000000.0
2008-03-21 20:10:00,0.792,0.792,0.792,0.792,1800000000.0
2008-03-21 20:11:00,0.792,0.792,0.792,0.792,1815200000.0
2008-03-21 20:12:00,0.792,0.792,0.792,0.792,1796000000.0
2008-03-21 20:13:00,0.792,0.792,0.792,0.792,1792000000.0
2008-03-21 20:14:00,0.792,0.792,0.792,0.792,1823200000.0
2008-03-21 20:15:00,0.792,0.792,0.792,0.792,1788800000.0
2008-03-21 20:16:00,0.792,0.792,0.792,0.792,1831200000.0
2008-03-21 20:17:00,0.792,0.792,0.792,0.792,1839200000.0
2008-03-21 20:18:00,0.792,0.792,0.792,0.792,1796800000.0
2008-03-21 20:19:00,0.792,0.792,0.792,0.792,1791200000.0
2008-03-21 20:20:00,0.792,0.792,0.792,0.792,1783200000.0
2008-03-21 20:21:00,0.792,0.792,0.792,0.792,1820000000.0
2008-03-21 20:22:00,0.792,0.792,0.792,0.792,1800000000.0
2008-03-21 20:23:00,0.792,0.792,0.792,0.792,1800000000.0
2008-03-21 20:24:00,0.792,0.792,0.792,0.792,1792000000.0
2008-03-21 20:25:00,0.792,0.792,0.792,0.792,1792000000.0
2008-03-21 20:26:00,0.792,0.792,0.792,0.792,1823200000.0
2008-03-21 20:27:00,0.792,0.792,0.792,0.792,1800000000.0
2008-03-21 20:28:00,0.792,0.792,0.792,0.792,1831200000.0
2008-03-21 20:29:00,0.792,0.792,0.792,0.792,1800000000.0
2008-03-21 20:30:00,0.792,0.7922,0.792,0.7922,1388800000.0
2008-03-21 20:31:00,0.7922,0.7922,0.7922,0.7922,371200000.0
2008-03-21 20:32:00,0.7922,0.7922,0.7922,0.7922,360000000.0
2008-03-21 20:33:00,0.7922,0.7922,0.7922,0.7922,364800000.0
2008-03-21 20:34:00,0.7922,0.7922,0.7922,0.7922,356000000.0
2008-03-21 20:35:00,0.7922,0.7922,0.7922,0.7922,354400000.0
2008-03-21 20:36:00,0.7922,0.7922,0.7922,0.7922,354400000.0
2008-03-21 20:37:00,0.7922,0.7922,0.7922,0.7922,358400000.0
2008-03-21 20:38:00,0.7922,0.7922,0.7922,0.7922,363200000.0
2008-03-21 20:39:00,0.7922,0.7922,0.7922,0.7922,358400000.0
2008-03-21 20:40:00,0.7922,0.7922,0.792,0.792,796800000.0
2008-03-21 20:41:00,0.792,0.792,0.792,0.792,1094400000.0
2008-03-21 20:42:00,0.792,0.792,0.792,0.792,1792000000.0
2008-03-21 20:43:00,0.792,0.792,0.792,0.792,1701600000.0
2008-03-21 20:44:00,0.792,0.792,0.792,0.792,1716800000.0
2008-03-21 20:45:00,0.792,0.792,0.792,0.792,1792000000.0
2008-03-21 20:46:00,0.792,0.792,0.792,0.792,1712000000.0
2008-03-21 20:47:00,0.792,0.792,0.792,0.792,1768000000.0
2008-03-21 20:48:00,0.792,0.792,0.792,0.792,1791200000.0
2008-03-21 20:49:00,0.792,0.792,0.792,0.792,1783200000.0
2008-03-21 20:50:00,0.792,0.792,0.792,0.792,1792000000.0
2008-03-21 20:51:00,0.792,0.792,0.792,0.792,1751200000.0
2008-03-21 20:52:00,0.792,0.792,0.792,0.792,1783200000.0
2008-03-21 20:53:00,0.792,0.792,0.792,0.792,1808000000.0
2008-03-21 20:54:00,0.792,0.792,0.792,0.792,1800000000.0
2008-03-21 20:55:00,0.792,0.792,0.792,0.792,1812800000.0
2008-03-21 20:56:00,0.792,0.792,0.792,0.792,1799200000.0
2008-03-21 20:57:00,0.792,0.792,0.792,0.792,1808000000.0
2008-03-21 20:58:00,0.792,0.792,0.792,0.792,1799200000.0
2008-03-21 20:59:00,0.792,0.792,0.792,0.792,1824000000.0
2008-03-21 21:00:00,0.792,0.792,0.792,0.792,1808000000.0
2008-03-21 21:01:00,0.792,0.792,0.792,0.792,1808000000.0
2008-03-21 21:02:00,0.792,0.792,0.792,0.792,1791200000.0
2008-03-21 21:03:00,0.792,0.792,0.792,0.792,1824000000.0
2008-03-21 21:04:00,0.792,0.792,0.792,0.792,1770400000.0
2008-03-21 21:05:00,0.792,0.792,0.792,0.792,1620000000.0
2008-03-21 21:06:00,0.792,0.792,0.792,0.792,1612800000.0
2008-03-21 21:07:00,0.792,0.7924,0.792,0.792,1691200000.0
2008-03-21 21:08:00,0.792,0.792,0.792,0.792,1791200000.0
2008-03-21 21:09:00,0.792,0.792,0.792,0.792,1776000000.0
2008-03-21 21:10:00,0.792,0.792,0.792,0.792,1792000000.0
2008-03-21 21:11:00,0.792,0.792,0.792,0.792,1802400000.0
2008-03-21 21:12:00,0.792,0.792,0.792,0.792,1800000000.0
2008-03-21 21:13:00,0.792,0.792,0.792,0.792,1733600000.0
2008-03-21 21:14:00,0.792,0.792,0.792,0.792,1576800000.0
2008-03-21 21:15:00,0.792,0.792,0.792,0.792,1627200000.0
2008-03-21 21:16:00,0.792,0.792,0.792,0.792,1605600000.0
2008-03-21 21:17:00,0.792,0.792,0.792,0.792,1634400000.0
2008-03-21 21:18:00,0.792,0.792,0.792,0.792,1029600000.0
2008-03-21 21:19:00,0.79185,0.79227,0.79183,0.79203,356400000.0
2008-03-21 21:20:00,0.79189,0.79236,0.79189,0.79208,397000000.0
2008-03-21 21:21:00,0.79211,0.79223,0.79188,0.79212,343900000.0
2008-03-21 21:22:00,0.79213,0.7923,0.7919,0.792,342600000.0
2008-03-21 21:23:00,0.79197,0.79233,0.79187,0.7922,371400000.0
2008-03-21 21:24:00,0.7922,0.79234,0.79197,0.79234,267600000.0
2008-03-21 21:25:00,0.79228,0.79228,0.79181,0.79195,329900000.0
2008-03-21 21:26:00,0.79207,0.79231,0.79205,0.79209,314400000.0
2008-03-21 21:27:00,0.792,0.792,0.792,0.792,136800000.0
2008-03-21 21:28:00,0.792,0.792,0.792,0.792,534400000.0
2008-03-21 21:29:00,0.792,0.792,0.792,0.792,529600000.0
2008-03-21 21:30:00,0.792,0.792,0.792,0.792,357600000.0
2008-03-21 21:31:00,0.792,0.792,0.792,0.792,358400000.0
2008-03-21 21:32:00,0.792,0.792,0.792,0.792,355200000.0
2008-03-21 21:33:00,0.792,0.792,0.792,0.792,356800000.0
2008-03-21 21:34:00,0.792,0.792,0.792,0.792,360000000.0
2008-03-21 21:35:00,0.792,0.792,0.792,0.792,8000000.0
2008-03-21 21:36:00,0.79195,0.79203,0.7919,0.79195,108500000.0
2008-03-21 21:37:00,0.79195,0.79202,0.79189,0.79198,113900000.0
2008-03-21 21:38:00,0.79198,0.79203,0.79188,0.79195,105300000.0
2008-03-21 21:39:00,0.79193,0.79212,0.79183,0.792,110800000.0
2008-03-21 21:40:00,0.79206,0.79231,0.79166,0.7918,124100000.0
2008-03-21 21:42:00,0.79176,0.79205,0.79167,0.792,65000000.0
2008-03-21 21:43:00,0.79189,0.79213,0.7918,0.79213,65100000.0
2008-03-21 21:44:00,0.79195,0.79223,0.7919,0.7919,67200000.0
2008-03-21 21:45:00,0.79188,0.79199,0.79186,0.79186,65900000.0
2008-03-21 21:46:00,0.792,0.792,0.792,0.792,412800000.0
2008-03-21 21:47:00,0.792,0.792,0.792,0.792,534400000.0
2008-03-21 21:48:00,0.792,0.792,0.792,0.792,532800000.0
2008-03-21 21:49:00,0.792,0.792,0.792,0.792,536800000.0
2008-03-21 21:50:00,0.792,0.792,0.792,0.792,360800000.0
2008-03-21 21:51:00,0.792,0.792,0.792,0.792,356000000.0
2008-03-21 21:52:00,0.792,0.792,0.792,0.792,359200000.0
2008-03-21 21:53:00,0.792,0.792,0.792,0.792,363200000.0
2008-03-21 21:54:00,0.792,0.792,0.792,0.792,357600000.0
2008-03-21 21:55:00,0.792,0.792,0.792,0.792,364800000.0
2008-03-21 21:56:00,0.792,0.792,0.792,0.792,292800000.0
2008-03-21 21:57:00,0.792,0.792,0.792,0.792,179200000.0
2008-03-21 21:58:00,0.792,0.792,0.792,0.792,180000000.0
2008-03-21 21:59:00,0.792,0.792,0.792,0.792,178400000.0
2008-03-21 22:00:00,0.792,0.792,0.792,0.792,179200000.0
2008-03-21 22:01:00,0.792,0.792,0.792,0.792,115200000.0
2008-03-21 22:02:00,0.79232,0.79232,0.79167,0.79171,91800000.0
2008-03-21 22:03:00,0.79157,0.79173,0.79157,0.79172,83900000.0
2008-03-21 22:04:00,0.79172,0.79172,0.79158,0.79172,85100000.0
2008-03-21 22:05:00,0.79175,0.79196,0.79162,0.79178,77300000.0
2008-03-21 22:06:00,0.79173,0.79173,0.79159,0.79165,97200000.0
2008-03-21 22:07:00,0.79162,0.79162,0.79137,0.79157,79400000.0
2008-03-21 22:08:00,0.79159,0.79187,0.79153,0.79168,88200000.0
2008-03-21 22:09:00,0.79166,0.79184,0.79154,0.79168,83000000.0
2008-03-21 22:10:00,0.79177,0.79224,0.79177,0.79217,93900000.0
2008-03-21 22:11:00,0.79232,0.79233,0.79212,0.7922,84000000.0
2008-03-21 22:12:00,0.79222,0.7923,0.7922,0.79228,81700000.0
2008-03-21 22:13:00,0.79218,0.79234,0.79218,0.79234,83700000.0
2008-03-21 22:14:00,0.79233,0.79247,0.79222,0.79228,82900000.0
2008-03-21 22:15:00,0.79233,0.79251,0.79226,0.7923,92700000.0
2008-03-21 22:16:00,0.79228,0.79229,0.79216,0.7922,81800000.0
2008-03-21 22:17:00,0.7922,0.79228,0.7922,0.79227,75200000.0
2008-03-21 22:18:00,0.79228,0.79241,0.79221,0.79234,86900000.0
2008-03-21 22:19:00,0.79238,0.79238,0.79189,0.79189,82200000.0
2008-03-21 22:20:00,0.79193,0.79236,0.79175,0.79175,87100000.0
2008-03-21 22:21:00,0.79163,0.79183,0.79163,0.79169,84000000.0
2008-03-21 22:22:00,0.79177,0.79185,0.79169,0.79169,80700000.0
2008-03-21 22:23:00,0.79165,0.79175,0.79165,0.79172,86600000.0
2008-03-21 22:24:00,0.7919,0.7919,0.7919,0.7919,20800000.0
2008-03-21 22:25:00,0.7919,0.792,0.7919,0.792,672000000.0
2008-03-21 22:26:00,0.792,0.792,0.792,0.792,732000000.0
2008-03-21 22:27:00,0.792,0.792,0.792,0.792,716800000.0
2008-03-21 22:28:00,0.792,0.792,0.792,0.792,735200000.0
2008-03-21 22:29:00,0.792,0.792,0.792,0.792,722400000.0
2008-03-21 22:30:00,0.792,0.792,0.792,0.792,745600000.0
2008-03-21 22:31:00,0.792,0.792,0.792,0.792,713600000.0
2008-03-21 22:32:00,0.792,0.792,0.792,0.792,720000000.0
2008-03-21 22:33:00,0.792,0.792,0.792,0.792,719200000.0
2008-03-21 22:34:00,0.792,0.792,0.792,0.792,712800000.0
2008-03-21 22:35:00,0.792,0.792,0.792,0.792,716800000.0
2008-03-21 22:36:00,0.792,0.792,0.792,0.792,716800000.0
2008-03-21 22:37:00,0.792,0.792,0.792,0.792,713600000.0
2008-03-21 22:38:00,0.792,0.792,0.792,0.792,716800000.0
2008-03-21 22:39:00,0.792,0.792,0.7916,0.7916,362400000.0
2008-03-21 22:40:00,0.7916,0.7916,0.7916,0.7916,354400000.0
2008-03-21 22:41:00,0.7916,0.7916,0.7916,0.7916,359200000.0
2008-03-21 22:42:00,0.7916,0.7916,0.7916,0.7916,360000000.0
2008-03-21 22:43:00,0.7916,0.7916,0.7916,0.7916,356800000.0
2008-03-21 22:44:00,0.7916,0.7916,0.7916,0.7916,596800000.0
2008-03-21 22:45:00,0.7916,0.7916,0.7916,0.7916,712800000.0
2008-03-21 22:46:00,0.7916,0.7916,0.7916,0.7916,716800000.0
2008-03-21 22:47:00,0.7916,0.7916,0.7916,0.7916,702400000.0
2008-03-21 22:48:00,0.7916,0.7916,0.7916,0.7916,720000000.0
2008-03-21 22:49:00,0.7916,0.7916,0.7916,0.7916,716000000.0
2008-03-21 22:50:00,0.7916,0.7916,0.7916,0.7916,722400000.0
2008-03-21 22:51:00,0.7916,0.7916,0.7916,0.7916,719200000.0
2008-03-21 22:52:00,0.7916,0.7916,0.7916,0.7916,720000000.0
2008-03-21 22:53:00,0.7916,0.7916,0.7916,0.7916,716800000.0
2008-03-21 22:54:00,0.7916,0.7916,0.7916,0.7916,716800000.0
2008-03-21 22:55:00,0.7916,0.7916,0.7916,0.7916,536800000.0
2008-03-21 22:56:00,0.7916,0.7916,0.7916,0.7916,542400000.0
2008-03-21 22:57:00,0.7916,0.7916,0.7916,0.7916,525600000.0
2008-03-21 22:58:00,0.7916,0.7916,0.7916,0.7916,537600000.0
2008-03-21 22:59:00,0.7916,0.7916,0.7916,0.7916,408000000.0
2008-03-24 00:09:00,0.7895,0.7895,0.7895,0.7895,536000000.0
2008-03-24 00:10:00,0.7894,0.7894,0.7894,0.7894,536000000.0
2008-03-24 00:12:00,0.7893,0.7893,0.7893,0.7893,536000000.0
2008-03-24 00:13:00,0.7894,0.7894,0.7894,0.7894,536000000.0
2008-03-24 00:14:00,0.7897,0.7897,0.7893,0.7893,536000000.0
2008-03-24 00:15:00,0.7892,0.7893,0.7892,0.7893,536000000.0
2008-03-24 00:16:00,0.7892,0.7894,0.7892,0.7894,536000000.0
2008-03-24 00:17:00,0.7893,0.7899,0.7893,0.7896,536000000.0
2008-03-24 00:19:00,0.7899,0.7899,0.7899,0.7899,536000000.0
2008-03-24 00:20:00,0.7898,0.7898,0.7898,0.7898,536000000.0
2008-03-24 00:23:00,0.7899,0.79,0.7899,0.79,536000000.0
2008-03-24 00:26:00,0.7899,0.79,0.7899,0.79,536000000.0
2008-03-24 00:27:00,0.7899,0.7899,0.7899,0.7899,536000000.0
2008-03-24 00:28:00,0.79,0.79,0.79,0.79,536000000.0
2008-03-24 00:30:00,0.7901,0.7901,0.7901,0.7901,536000000.0
2008-03-24 00:32:00,0.7903,0.7903,0.7901,0.7901,536000000.0
2008-03-24 00:33:00,0.7902,0.7902,0.7902,0.7902,536000000.0
2008-03-24 00:39:00,0.7907,0.7907,0.7907,0.7907,536000000.0
2008-03-24 00:40:00,0.7908,0.7908,0.7904,0.7904,536000000.0
2008-03-24 00:41:00,0.7905,0.7905,0.7905,0.7905,536000000.0
2008-03-24 00:42:00,0.7904,0.7905,0.7904,0.7905,536000000.0
2008-03-24 00:43:00,0.7904,0.7905,0.7904,0.7905,536000000.0
2008-03-24 00:44:00,0.7908,0.791,0.7908,0.791,536000000.0
2008-03-24 00:46:00,0.7909,0.791,0.7909,0.791,536000000.0
2008-03-24 00:47:00,0.7911,0.7911,0.7911,0.7911,536000000.0
2008-03-24 00:50:00,0.791,0.791,0.791,0.791,536000000.0
2008-03-24 00:52:00,0.7911,0.7911,0.791,0.791,536000000.0
2008-03-24 00:57:00,0.7909,0.791,0.7908,0.7908,536000000.0
2008-03-24 00:58:00,0.7909,0.7909,0.7909,0.7909,536000000.0
2008-03-24 00:59:00,0.791,0.791,0.7904,0.7904,536000000.0
2008-03-24 01:00:00,0.7902,0.7902,0.7902,0.7902,536000000.0
2008-03-24 01:01:00,0.7903,0.7903,0.7902,0.7902,536000000.0
2008-03-24 01:02:00,0.7904,0.7904,0.7902,0.7902,536000000.0
2008-03-24 01:03:00,0.7904,0.7907,0.7904,0.7907,536000000.0
2008-03-24 01:06:00,0.7908,0.7908,0.7908,0.7908,536000000.0
2008-03-24 01:08:00,0.7907,0.7908,0.7906,0.7907,536000000.0
2008-03-24 01:09:00,0.7906,0.7906,0.7903,0.7904,536000000.0
2008-03-24 01:10:00,0.7902,0.7902,0.79,0.79,536000000.0
2008-03-24 01:16:00,0.7899,0.7899,0.7899,0.7899,536000000.0
2008-03-24 01:18:00,0.7898,0.7898,0.7898,0.7898,536000000.0
2008-03-24 01:19:00,0.7899,0.7899,0.7899,0.7899,536000000.0
2008-03-24 01:20:00,0.7898,0.7898,0.7894,0.7894,536000000.0
2008-03-24 01:21:00,0.7896,0.7897,0.7895,0.7896,536000000.0
2008-03-24 01:23:00,0.7899,0.79,0.7898,0.7898,536000000.0
2008-03-24 01:24:00,0.7896,0.7896,0.7895,0.7895,536000000.0
2008-03-24 01:25:00,0.7896,0.7897,0.7896,0.7897,536000000.0
2008-03-24 01:27:00,0.7898,0.7898,0.7898,0.7898,536000000.0
2008-03-24 01:28:00,0.7897,0.7897,0.7896,0.7896,536000000.0
2008-03-24 01:29:00,0.7898,0.7898,0.7897,0.7897,536000000.0
2008-03-24 01:30:00,0.7898,0.7898,0.7898,0.7898,536000000.0
2008-03-24 01:31:00,0.7897,0.7897,0.7897,0.7897,536000000.0
2008-03-24 01:36:00,0.79,0.7902,0.7898,0.7902,536000000.0
2008-03-24 01:37:00,0.7901,0.7901,0.7901,0.7901,536000000.0
2008-03-24 01:40:00,0.7902,0.7902,0.7901,0.7901,536000000.0
2008-03-24 01:42:00,0.79,0.79,0.79,0.79,536000000.0
2008-03-24 01:44:00,0.7901,0.7901,0.79,0.7901,536000000.0
2008-03-24 01:51:00,0.79,0.7901,0.79,0.7901,536000000.0
2008-03-24 01:52:00,0.7902,0.7902,0.7902,0.7902,536000000.0
2008-03-24 01:53:00,0.7903,0.7903,0.7902,0.7902,536000000.0
2008-03-24 01:54:00,0.7904,0.7904,0.7904,0.7904,536000000.0
2008-03-24 01:57:00,0.7905,0.7907,0.7905,0.7907,536000000.0
2008-03-24 01:58:00,0.7905,0.7906,0.7905,0.7906,536000000.0
2008-03-24 02:00:00,0.7901,0.7902,0.7901,0.7902,536000000.0
2008-03-24 02:01:00,0.7902,0.7903,0.7901,0.7903,157900000.0
2008-03-24 02:02:00,0.7903,0.7904,0.7902,0.7904,316000000.0
2008-03-24 02:03:00,0.7905,0.7905,0.7903,0.7905,551500000.0
2008-03-24 02:04:00,0.7905,0.7905,0.7905,0.7905,604800000.0
2008-03-24 02:05:00,0.7905,0.7905,0.7905,0.7905,599400000.0
2008-03-24 02:06:00,0.7905,0.7905,0.7905,0.7905,641700000.0
2008-03-24 02:07:00,0.7905,0.7905,0.7905,0.7905,1859200000.0
2008-03-24 02:08:00,0.7905,0.7905,0.7903,0.7903,1519700000.0
2008-03-24 02:09:00,0.7903,0.7903,0.7903,0.7903,534400000.0
2008-03-24 02:10:00,0.7903,0.7903,0.79,0.79,222600000.0
2008-03-24 02:11:00,0.79,0.79,0.79,0.79,88800000.0
2008-03-24 02:12:00,0.79,0.79,0.79,0.79,88000000.0
2008-03-24 02:13:00,0.79,0.79,0.79,0.79,88800000.0
2008-03-24 02:14:00,0.79,0.7901,0.79,0.79,90400000.0
2008-03-24 02:15:00,0.79,0.79,0.7899,0.7899,284000000.0
2008-03-24 02:16:00,0.7899,0.7899,0.7899,0.7899,179200000.0
2008-03-24 02:17:00,0.7899,0.7899,0.7899,0.7899,178400000.0
2008-03-24 02:18:00,0.7899,0.7899,0.7895,0.7898,142800000.0
2008-03-24 02:19:00,0.7898,0.7899,0.7898,0.7899,92200000.0
2008-03-24 02:20:00,0.7898,0.7898,0.7894,0.7894,108500000.0
2008-03-24 02:21:00,0.7894,0.7896,0.7894,0.7895,239900000.0
2008-03-24 02:22:00,0.7895,0.7897,0.7895,0.7897,115000000.0
2008-03-24 02:23:00,0.7897,0.7897,0.7895,0.7895,590200000.0
2008-03-24 02:24:00,0.7895,0.7896,0.7895,0.7896,690000000.0
2008-03-24 02:25:00,0.7896,0.7898,0.7896,0.7898,282900000.0
2008-03-24 02:26:00,0.7898,0.7899,0.7898,0.7899,89000000.0
2008-03-24 02:27:00,0.7899,0.7899,0.7896,0.7896,139000000.0
2008-03-24 02:28:00,0.7896,0.7896,0.7896,0.7896,88800000.0
2008-03-24 02:29:00,0.7896,0.7896,0.7896,0.7896,88800000.0
2008-03-24 02:30:00,0.7896,0.7896,0.7896,0.7896,88800000.0
2008-03-24 02:31:00,0.7896,0.7896,0.7896,0.7896,90000000.0
2008-03-24 02:32:00,0.7896,0.7896,0.7896,0.7896,89200000.0
2008-03-24 02:33:00,0.7896,0.7896,0.7896,0.7896,88800000.0
2008-03-24 02:34:00,0.7896,0.7897,0.7896,0.7897,103400000.0
2008-03-24 02:35:00,0.7897,0.7898,0.7897,0.7897,407500000.0
2008-03-24 02:36:00,0.7897,0.7901,0.7897,0.7901,404700000.0
2008-03-24 02:37:00,0.7901,0.7901,0.7901,0.7901,88400000.0
2008-03-24 02:38:00,0.7901,0.7901,0.7901,0.7901,89200000.0
2008-03-24 02:39:00,0.7901,0.7901,0.7901,0.7901,90000000.0
2008-03-24 02:40:00,0.7901,0.7901,0.7897,0.7897,112400000.0
2008-03-24 02:41:00,0.7897,0.7897,0.7897,0.7897,272400000.0
2008-03-24 02:42:00,0.7897,0.7897,0.7897,0.7897,266400000.0
2008-03-24 02:43:00,0.7897,0.7897,0.7897,0.7897,266400000.0
2008-03-24 02:44:00,0.7897,0.79,0.7897,0.79,144400000.0
2008-03-24 02:45:00,0.79,0.7901,0.79,0.7901,92200000.0
2008-03-24 02:46:00,0.7901,0.7901,0.7901,0.7901,88800000.0
2008-03-24 02:47:00,0.7901,0.7901,0.7901,0.7901,89200000.0
2008-03-24 02:48:00,0.7901,0.7901,0.7901,0.7901,89200000.0
2008-03-24 02:49:00,0.7901,0.7901,0.79,0.79,96500000.0
2008-03-24 02:50:00,0.79,0.79,0.79,0.79,88000000.0
2008-03-24 02:51:00,0.79,0.7901,0.79,0.7901,92400000.0
2008-03-24 02:52:00,0.7901,0.7902,0.7901,0.7901,93600000.0
2008-03-24 02:53:00,0.7901,0.7904,0.7901,0.7904,197400000.0
2008-03-24 02:54:00,0.7904,0.7906,0.7904,0.7906,85700000.0
2008-03-24 02:55:00,0.7906,0.7906,0.7906,0.7906,66300000.0
2008-03-24 02:56:00,0.7906,0.7906,0.7906,0.7906,66600000.0
2008-03-24 02:57:00,0.7906,0.7907,0.7904,0.7906,98000000.0
2008-03-24 02:58:00,0.7906,0.7906,0.7906,0.7906,88800000.0
2008-03-24 02:59:00,0.7906,0.7906,0.7906,0.7906,86800000.0
2008-03-24 03:00:00,0.7906,0.7906,0.7906,0.7906,87600000.0
2008-03-24 03:01:00,0.7906,0.7907,0.7906,0.7907,88000000.0
2008-03-24 03:02:00,0.7907,0.7907,0.7907,0.7907,89200000.0
2008-03-24 03:03:00,0.7907,0.7907,0.7907,0.7907,89600000.0
2008-03-24 03:04:00,0.7907,0.7907,0.7907,0.7907,88000000.0
2008-03-24 03:05:00,0.7907,0.7907,0.7907,0.7907,88000000.0
2008-03-24 03:06:00,0.7907,0.7907,0.79055,0.7907,346800000.0
2008-03-24 03:07:00,0.7907,0.7907,0.7907,0.7907,243100000.0
2008-03-24 03:08:00,0.7907,0.791,0.7906,0.791,225500000.0
2008-03-24 03:09:00,0.791,0.791,0.7906,0.7906,131200000.0
2008-03-24 03:10:00,0.7906,0.7906,0.7906,0.7906,243100000.0
2008-03-24 03:11:00,0.7906,0.7906,0.7906,0.7906,245300000.0
2008-03-24 03:12:00,0.7906,0.7906,0.7906,0.7906,242800000.0
2008-03-24 03:13:00,0.7906,0.7908,0.7906,0.7908,221600000.0
2008-03-24 03:14:00,0.7908,0.7908,0.7906,0.7906,212100000.0
2008-03-24 03:15:00,0.7906,0.7906,0.7906,0.7906,246400000.0
2008-03-24 03:16:00,0.7906,0.7909,0.7906,0.7909,124100000.0
2008-03-24 03:17:00,0.7909,0.7909,0.7909,0.7909,88400000.0
2008-03-24 03:18:00,0.7909,0.7909,0.7909,0.7909,88800000.0
2008-03-24 03:19:00,0.7909,0.791,0.7909,0.7909,89200000.0
2008-03-24 03:20:00,0.7909,0.791,0.7909,0.791,89200000.0
2008-03-24 03:21:00,0.791,0.791,0.791,0.791,89200000.0
2008-03-24 03:22:00,0.791,0.791,0.7909,0.7909,89200000.0
2008-03-24 03:23:00,0.7909,0.7909,0.7908,0.7909,89200000.0
2008-03-24 03:24:00,0.7909,0.791,0.7908,0.791,82000000.0
2008-03-24 03:25:00,0.791,0.791,0.791,0.791,89600000.0
2008-03-24 03:26:00,0.791,0.791,0.7909,0.7909,88800000.0
2008-03-24 03:27:00,0.7909,0.791,0.7909,0.791,89200000.0
2008-03-24 03:28:00,0.791,0.791,0.7909,0.7909,87200000.0
2008-03-24 03:29:00,0.7909,0.7909,0.79015,0.7906,98100000.0
2008-03-24 03:30:00,0.7906,0.7906,0.7906,0.7906,85200000.0
2008-03-24 03:31:00,0.7906,0.7906,0.7905,0.7905,86000000.0
2008-03-24 03:32:00,0.7905,0.7906,0.7901,0.7901,69200000.0
2008-03-24 03:33:00,0.7901,0.7901,0.79,0.79,161500000.0
2008-03-24 03:34:00,0.79,0.79,0.79,0.79,246400000.0
2008-03-24 03:35:00,0.79005,0.7902,0.79005,0.7902,88400000.0
2008-03-24 03:36:00,0.7902,0.7902,0.79,0.7901,221100000.0
2008-03-24 03:37:00,0.7901,0.7901,0.7901,0.7901,245300000.0
2008-03-24 03:38:00,0.7901,0.7901,0.79,0.79,201900000.0
2008-03-24 03:39:00,0.79,0.79,0.79,0.79,88800000.0
2008-03-24 03:40:00,0.79,0.79,0.79,0.79,88400000.0
2008-03-24 03:41:00,0.79,0.79,0.79,0.79,88800000.0
2008-03-24 03:42:00,0.79,0.79,0.79,0.79,88400000.0
2008-03-24 03:43:00,0.79,0.7901,0.79,0.7901,89600000.0
2008-03-24 03:44:00,0.7901,0.7901,0.79,0.79,87600000.0
2008-03-24 03:45:00,0.79,0.79,0.79,0.79,88400000.0
2008-03-24 03:46:00,0.79,0.79,0.7895,0.7895,123200000.0
2008-03-24 03:47:00,0.7895,0.7897,0.78945,0.78945,356000000.0
2008-03-24 03:48:00,0.7895,0.7895,0.7895,0.7895,88800000.0
2008-03-24 03:49:00,0.7895,0.7896,0.7895,0.7895,97200000.0
2008-03-24 03:50:00,0.7895,0.7895,0.7894,0.7894,450400000.0
2008-03-24 03:51:00,0.7894,0.7895,0.7894,0.7895,97600000.0
2008-03-24 03:52:00,0.7895,0.7895,0.7895,0.7895,87200000.0
2008-03-24 03:53:00,0.7895,0.7895,0.7894,0.7894,87200000.0
2008-03-24 03:54:00,0.7894,0.7895,0.7894,0.7895,88400000.0
2008-03-24 03:55:00,0.7895,0.7895,0.7891,0.7891,102000000.0
2008-03-24 03:56:00,0.7891,0.7892,0.7891,0.7891,86000000.0
2008-03-24 03:57:00,0.7891,0.7892,0.78835,0.7885,139700000.0
2008-03-24 03:58:00,0.7885,0.78865,0.78815,0.78865,1122300000.0
2008-03-24 03:59:00,0.78865,0.78865,0.7882,0.78835,1097200000.0
2008-03-24 04:00:00,0.78835,0.7884,0.78835,0.7884,788000000.0
2008-03-24 04:01:00,0.7884,0.78855,0.7882,0.7884,1041000000.0
2008-03-24 04:02:00,0.7884,0.78855,0.7884,0.78855,979200000.0
2008-03-24 04:03:00,0.78855,0.78855,0.78845,0.78855,1072800000.0
2008-03-24 04:04:00,0.78855,0.78855,0.7885,0.78855,936800000.0
2008-03-24 04:05:00,0.78855,0.78895,0.7885,0.7889,1232800000.0
2008-03-24 04:06:00,0.78875,0.78895,0.78855,0.78885,1240400000.0
2008-03-24 04:07:00,0.78885,0.7889,0.78875,0.78885,1112400000.0
2008-03-24 04:08:00,0.78885,0.78885,0.7887,0.7887,832000000.0
2008-03-24 04:09:00,0.7887,0.7887,0.7885,0.7885,108000000.0
2008-03-24 04:10:00,0.7885,0.7885,0.7885,0.7885,88400000.0
2008-03-24 04:11:00,0.7885,0.7885,0.7884,0.7885,88800000.0
2008-03-24 04:12:00,0.7885,0.7885,0.78835,0.78835,251200000.0
2008-03-24 04:13:00,0.78835,0.7885,0.78835,0.7885,912800000.0
2008-03-24 04:14:00,0.7885,0.78855,0.7885,0.78855,618000000.0
2008-03-24 04:15:00,0.78855,0.7887,0.7885,0.7887,187900000.0
2008-03-24 04:16:00,0.7887,0.78875,0.7887,0.78875,1106800000.0
2008-03-24 04:17:00,0.78875,0.7888,0.78875,0.7888,436000000.0
2008-03-24 04:18:00,0.7888,0.7888,0.7888,0.7888,87600000.0
2008-03-24 04:19:00,0.7888,0.78885,0.78875,0.7888,642900000.0
2008-03-24 04:20:00,0.7888,0.78885,0.7888,0.78885,1185800000.0
2008-03-24 04:21:00,0.78885,0.78885,0.78875,0.78875,1189300000.0
2008-03-24 04:22:00,0.78875,0.7888,0.78875,0.7888,891400000.0
2008-03-24 04:23:00,0.7888,0.78895,0.7888,0.78895,397100000.0
2008-03-24 04:24:00,0.78895,0.78895,0.78895,0.78895,1232000000.0
2008-03-24 04:25:00,0.78895,0.78905,0.78895,0.78905,1183200000.0
2008-03-24 04:26:00,0.78905,0.7891,0.789,0.78905,258400000.0
2008-03-24 04:27:00,0.78905,0.78905,0.78885,0.78885,673600000.0
2008-03-24 04:28:00,0.78885,0.78885,0.78885,0.78885,1243200000.0
2008-03-24 04:29:00,0.78885,0.78885,0.7888,0.7888,1266000000.0
2008-03-24 04:30:00,0.7888,0.78905,0.7888,0.78905,404000000.0
2008-03-24 04:31:00,0.78905,0.78905,0.78875,0.78895,591200000.0
2008-03-24 04:32:00,0.78895,0.78895,0.78895,0.78895,352000000.0
2008-03-24 04:33:00,0.78895,0.78895,0.78895,0.78895,1450400000.0
2008-03-24 04:34:00,0.78895,0.789,0.78875,0.78895,1363000000.0
2008-03-24 04:35:00,0.78895,0.7891,0.78875,0.789,839000000.0
2008-03-24 04:36:00,0.789,0.78905,0.78875,0.78875,93600000.0
2008-03-24 04:37:00,0.78875,0.789,0.7885,0.7885,812400000.0
2008-03-24 04:38:00,0.7885,0.78855,0.7885,0.78855,173200000.0
2008-03-24 04:39:00,0.78855,0.7886,0.78855,0.7886,1139200000.0
2008-03-24 04:40:00,0.7886,0.7886,0.7886,0.7886,87200000.0
2008-03-24 04:41:00,0.7886,0.7886,0.7886,0.7886,86400000.0
2008-03-24 04:42:00,0.7886,0.7886,0.7886,0.7886,86800000.0
2008-03-24 04:43:00,0.7886,0.7886,0.7886,0.7886,89600000.0
2008-03-24 04:44:00,0.7886,0.78865,0.78855,0.78855,1448400000.0
2008-03-24 04:45:00,0.78855,0.78875,0.78855,0.78875,1172000000.0
2008-03-24 04:46:00,0.78875,0.78875,0.7887,0.7887,1452400000.0
2008-03-24 04:47:00,0.7887,0.7887,0.78865,0.78865,88800000.0
2008-03-24 04:48:00,0.7886,0.78865,0.7886,0.78865,1264400000.0
2008-03-24 04:49:00,0.78865,0.78865,0.78865,0.78865,1594400000.0
2008-03-24 04:50:00,0.78865,0.78865,0.78865,0.78865,1591200000.0
2008-03-24 04:51:00,0.78865,0.78875,0.78865,0.78875,628400000.0
2008-03-24 04:52:00,0.78875,0.78875,0.78875,0.78875,365600000.0
2008-03-24 04:53:00,0.78875,0.78875,0.7887,0.7887,802800000.0
2008-03-24 04:54:00,0.7887,0.78875,0.78865,0.78875,665600000.0
2008-03-24 04:55:00,0.78875,0.78885,0.7887,0.78885,1012600000.0
2008-03-24 04:56:00,0.78885,0.78885,0.78865,0.7887,401600000.0
2008-03-24 04:57:00,0.7887,0.7887,0.78865,0.78865,183200000.0
2008-03-24 04:58:00,0.78865,0.78865,0.78865,0.78865,355200000.0
2008-03-24 04:59:00,0.78865,0.78875,0.7886,0.78875,544800000.0
2008-03-24 05:00:00,0.78875,0.78875,0.78875,0.78875,1524800000.0
2008-03-24 05:01:00,0.78875,0.78875,0.78875,0.78875,1592000000.0
2008-03-24 05:02:00,0.78875,0.78875,0.78875,0.78875,1590400000.0
2008-03-24 05:03:00,0.78875,0.78875,0.78875,0.78875,1591200000.0
2008-03-24 05:04:00,0.78875,0.78875,0.78875,0.78875,1624000000.0
2008-03-24 05:05:00,0.78875,0.78875,0.78865,0.78865,1235200000.0
2008-03-24 05:06:00,0.78865,0.78865,0.78865,0.78865,588000000.0
2008-03-24 05:07:00,0.78865,0.78865,0.78865,0.78865,356800000.0
2008-03-24 05:08:00,0.78865,0.78865,0.78855,0.78855,1153600000.0
2008-03-24 05:09:00,0.78855,0.7886,0.78855,0.7886,293200000.0
2008-03-24 05:10:00,0.7886,0.7886,0.7886,0.7886,89200000.0
2008-03-24 05:11:00,0.7886,0.7887,0.7886,0.7887,100800000.0
2008-03-24 05:12:00,0.7887,0.7887,0.7887,0.7887,89600000.0
2008-03-24 05:13:00,0.7887,0.7887,0.7886,0.7886,86800000.0
2008-03-24 05:14:00,0.7886,0.7886,0.7886,0.7886,89600000.0
2008-03-24 05:15:00,0.7886,0.7886,0.7886,0.7886,89200000.0
2008-03-24 05:16:00,0.7886,0.7886,0.7886,0.7886,88800000.0
2008-03-24 05:17:00,0.7886,0.7886,0.7886,0.7886,86800000.0
2008-03-24 05:18:00,0.7886,0.7886,0.7886,0.7886,88400000.0
2008-03-24 05:19:00,0.7886,0.7886,0.7886,0.7886,125200000.0
2008-03-24 05:20:00,0.7886,0.7887,0.7886,0.7886,88400000.0
2008-03-24 05:21:00,0.7886,0.7886,0.7886,0.7886,88800000.0
2008-03-24 05:22:00,0.7886,0.7886,0.7886,0.7886,89600000.0
2008-03-24 05:23:00,0.7886,0.7886,0.7886,0.7886,90400000.0
2008-03-24 05:24:00,0.7886,0.7887,0.7886,0.7887,101600000.0
2008-03-24 05:25:00,0.7887,0.7887,0.7887,0.7887,88400000.0
2008-03-24 05:26:00,0.7887,0.7887,0.7887,0.7887,86800000.0
2008-03-24 05:27:00,0.7887,0.7888,0.7887,0.7888,88800000.0
2008-03-24 05:28:00,0.7888,0.7889,0.7888,0.7889,88800000.0
2008-03-24 05:29:00,0.7889,0.7889,0.7888,0.7888,89600000.0
2008-03-24 05:30:00,0.7888,0.7889,0.7887,0.7887,114800000.0
2008-03-24 05:31:00,0.7887,0.7887,0.7887,0.7887,87600000.0
2008-03-24 05:32:00,0.7887,0.7887,0.7887,0.7887,88400000.0
2008-03-24 05:33:00,0.7887,0.7887,0.7887,0.7887,87600000.0
2008-03-24 05:34:00,0.7887,0.7887,0.7887,0.7887,85200000.0
2008-03-24 05:35:00,0.7887,0.7887,0.7887,0.7887,87200000.0
2008-03-24 05:36:00,0.7887,0.7887,0.7886,0.7886,148400000.0
2008-03-24 05:37:00,0.7886,0.7889,0.7886,0.7888,228000000.0
2008-03-24 05:38:00,0.7888,0.7888,0.7888,0.7888,90800000.0
2008-03-24 05:39:00,0.7888,0.7888,0.7886,0.7886,89200000.0
2008-03-24 05:40:00,0.7886,0.7886,0.7886,0.7886,87200000.0
2008-03-24 05:41:00,0.7886,0.7886,0.7885,0.7886,88000000.0
2008-03-24 05:42:00,0.7886,0.7886,0.7886,0.7886,87200000.0
2008-03-24 05:43:00,0.7886,0.7886,0.7886,0.7886,88400000.0
2008-03-24 05:44:00,0.7886,0.7886,0.7885,0.7885,87600000.0
2008-03-24 05:45:00,0.7885,0.7886,0.7885,0.7885,87200000.0
2008-03-24 05:46:00,0.7885,0.7886,0.7883,0.7885,94300000.0
2008-03-24 05:47:00,0.7885,0.7889,0.7885,0.7889,64600000.0
2008-03-24 05:48:00,0.7889,0.7889,0.7885,0.7886,63600000.0
2008-03-24 05:49:00,0.7886,0.7886,0.7885,0.7886,86800000.0
2008-03-24 05:50:00,0.7886,0.7886,0.7886,0.7886,88400000.0
2008-03-24 05:51:00,0.7886,0.7886,0.7886,0.7886,88000000.0
2008-03-24 05:52:00,0.7886,0.7886,0.7885,0.7886,98400000.0
2008-03-24 05:53:00,0.7886,0.7886,0.7885,0.7886,99200000.0
2008-03-24 05:54:00,0.7886,0.7886,0.7886,0.7886,89200000.0
2008-03-24 05:55:00,0.7886,0.7886,0.7886,0.7886,89200000.0
2008-03-24 05:56:00,0.7886,0.7886,0.7886,0.7886,88800000.0
2008-03-24 05:57:00,0.7886,0.7886,0.7886,0.7886,88400000.0
2008-03-24 05:58:00,0.7886,0.7886,0.7886,0.7886,87200000.0
2008-03-24 05:59:00,0.7886,0.7886,0.7886,0.7886,89600000.0
2008-03-24 06:00:00,0.7886,0.7886,0.7886,0.7886,89600000.0
2008-03-24 06:01:00,0.7886,0.7886,0.7886,0.7886,86400000.0
2008-03-24 06:02:00,0.7886,0.7886,0.7886,0.7886,91600000.0
2008-03-24 06:03:00,0.7886,0.78885,0.78855,0.78885,195000000.0
2008-03-24 06:04:00,0.78885,0.78885,0.78855,0.78855,937000000.0
2008-03-24 06:05:00,0.78855,0.7887,0.78855,0.7887,825200000.0
2008-03-24 06:06:00,0.7887,0.7887,0.7887,0.7887,90800000.0
2008-03-24 06:07:00,0.7887,0.7887,0.7887,0.7887,90400000.0
2008-03-24 06:08:00,0.7887,0.7887,0.7886,0.7887,102800000.0
2008-03-24 06:09:00,0.7887,0.7887,0.7887,0.7887,88800000.0
2008-03-24 06:10:00,0.7887,0.7887,0.7886,0.7887,86000000.0
2008-03-24 06:11:00,0.7887,0.7887,0.7887,0.7887,89200000.0
2008-03-24 06:12:00,0.7887,0.7887,0.7887,0.7887,88800000.0
2008-03-24 06:13:00,0.7887,0.7887,0.7886,0.7886,90000000.0
2008-03-24 06:14:00,0.7886,0.7887,0.7886,0.7887,102400000.0
2008-03-24 06:15:00,0.7887,0.7887,0.7885,0.78865,83800000.0
2008-03-24 06:16:00,0.78865,0.7888,0.78865,0.7888,91600000.0
2008-03-24 06:17:00,0.7888,0.7888,0.7888,0.7888,89200000.0
2008-03-24 06:18:00,0.7888,0.7888,0.7888,0.7888,88000000.0
2008-03-24 06:19:00,0.7888,0.7888,0.7888,0.7888,86800000.0
2008-03-24 06:20:00,0.7888,0.7889,0.7888,0.7889,99200000.0
2008-03-24 06:21:00,0.7889,0.7889,0.7889,0.7889,88400000.0
2008-03-24 06:22:00,0.7889,0.7889,0.7889,0.7889,88800000.0
2008-03-24 06:23:00,0.7889,0.7889,0.7889,0.7889,88400000.0
2008-03-24 06:24:00,0.7889,0.7889,0.7889,0.7889,89200000.0
2008-03-24 06:25:00,0.7889,0.789,0.78885,0.789,920800000.0
2008-03-24 06:26:00,0.789,0.789,0.789,0.789,89200000.0
2008-03-24 06:27:00,0.789,0.789,0.789,0.789,89600000.0
2008-03-24 06:28:00,0.789,0.789,0.789,0.789,90800000.0
2008-03-24 06:29:00,0.789,0.789,0.789,0.789,89200000.0
2008-03-24 06:30:00,0.789,0.7891,0.789,0.789,90000000.0
2008-03-24 06:31:00,0.789,0.789,0.789,0.789,89200000.0
2008-03-24 06:32:00,0.789,0.789,0.789,0.789,87600000.0
2008-03-24 06:33:00,0.789,0.789,0.789,0.789,92800000.0
2008-03-24 06:34:00,0.789,0.789,0.789,0.789,89200000.0
2008-03-24 06:35:00,0.789,0.789,0.78885,0.78885,1199600000.0
2008-03-24 06:38:00,0.78885,0.78885,0.78885,0.78885,2131200000.0
2008-03-24 06:39:00,0.78885,0.78885,0.78885,0.78885,2140800000.0
2008-03-24 06:41:00,0.7896,0.7896,0.7896,0.7896,153100000.0
2008-03-24 06:47:00,0.7895,0.7897,0.7895,0.7897,153100000.0
2008-03-24 06:49:00,0.78925,0.7893,0.789,0.7893,153100000.0
2008-03-24 06:50:00,0.7893,0.7893,0.7893,0.7893,88000000.0
2008-03-24 06:51:00,0.7893,0.7893,0.7893,0.7893,89200000.0
2008-03-24 06:52:00,0.7893,0.7893,0.7893,0.7893,90000000.0
2008-03-24 06:53:00,0.7893,0.7893,0.78855,0.78865,129800000.0
2008-03-24 06:54:00,0.78865,0.78865,0.7885,0.78855,195100000.0
2008-03-24 06:55:00,0.78855,0.78865,0.78855,0.78865,1243300000.0
2008-03-24 06:56:00,0.78865,0.7888,0.78865,0.7888,505200000.0
2008-03-24 06:57:00,0.7888,0.7888,0.7888,0.7888,89600000.0
2008-03-24 06:58:00,0.7888,0.789,0.7888,0.789,121200000.0
2008-03-24 06:59:00,0.789,0.789,0.78885,0.78885,1098400000.0
2008-03-24 07:00:00,0.78885,0.78885,0.78885,0.78885,1232000000.0
2008-03-24 07:01:00,0.78885,0.78885,0.78885,0.78885,1276800000.0
2008-03-24 07:02:00,0.78885,0.78885,0.78885,0.78885,1260000000.0
2008-03-24 07:03:00,0.78885,0.78885,0.78885,0.78885,1243200000.0
2008-03-24 07:04:00,0.78885,0.78895,0.78885,0.78895,1248800000.0
2008-03-24 07:05:00,0.78895,0.78895,0.78895,0.78895,1254400000.0
2008-03-24 07:06:00,0.78895,0.78895,0.78895,0.78895,1254400000.0
2008-03-24 07:07:00,0.78895,0.78895,0.78895,0.78895,1243200000.0
2008-03-24 07:08:00,0.78895,0.78895,0.78895,0.78895,1209600000.0
2008-03-24 07:09:00,0.78895,0.78895,0.78895,0.78895,1237600000.0
2008-03-24 07:10:00,0.78895,0.78895,0.78895,0.78895,1248800000.0
2008-03-24 07:11:00,0.78895,0.78895,0.78865,0.78865,1190000000.0
2008-03-24 07:12:00,0.78865,0.78865,0.78865,0.78865,45200000.0
2008-03-24 07:13:00,0.78865,0.78915,0.78865,0.78915,269800000.0
2008-03-24 07:14:00,0.78915,0.7894,0.78915,0.7894,292800000.0
2008-03-24 07:15:00,0.7894,0.7894,0.78915,0.78935,115600000.0
2008-03-24 07:16:00,0.78935,0.78945,0.78925,0.7893,123700000.0
2008-03-24 07:17:00,0.7893,0.7893,0.7893,0.7893,90400000.0
2008-03-24 07:18:00,0.7893,0.7893,0.7893,0.7893,89600000.0
2008-03-24 07:19:00,0.7893,0.7893,0.78925,0.78925,796400000.0
2008-03-24 07:20:00,0.78925,0.78925,0.78925,0.78925,1237600000.0
2008-03-24 07:21:00,0.78925,0.78925,0.78915,0.78925,1237600000.0
2008-03-24 07:22:00,0.78925,0.78925,0.78925,0.78925,1260000000.0
2008-03-24 07:23:00,0.78925,0.7893,0.7892,0.7893,531600000.0
2008-03-24 07:24:00,0.7893,0.7894,0.7893,0.7894,99200000.0
2008-03-24 07:25:00,0.7894,0.78945,0.7893,0.78945,77600000.0
2008-03-24 07:26:00,0.78945,0.78945,0.7893,0.7893,78500000.0
2008-03-24 07:27:00,0.7893,0.7893,0.7893,0.7893,90000000.0
2008-03-24 07:28:00,0.7893,0.7893,0.7893,0.7893,89600000.0
2008-03-24 07:29:00,0.7893,0.7893,0.7893,0.7893,89200000.0
2008-03-24 07:30:00,0.7893,0.7893,0.7893,0.7893,89200000.0
2008-03-24 07:31:00,0.7893,0.7895,0.7893,0.7895,100400000.0
2008-03-24 07:32:00,0.7895,0.7895,0.7895,0.7895,88800000.0
2008-03-24 07:33:00,0.7895,0.7895,0.7895,0.7895,89200000.0
2008-03-24 07:34:00,0.7895,0.7895,0.7895,0.7895,88400000.0
2008-03-24 07:35:00,0.7895,0.7895,0.7895,0.7895,89600000.0
2008-03-24 07:36:00,0.7895,0.7895,0.78945,0.78945,681600000.0
2008-03-24 07:37:00,0.78945,0.78945,0.78945,0.78945,1237600000.0
2008-03-24 07:38:00,0.78945,0.78945,0.7892,0.7892,499700000.0
2008-03-24 07:39:00,0.7892,0.78945,0.7892,0.78945,545800000.0
2008-03-24 07:40:00,0.78945,0.78945,0.78945,0.78945,1248800000.0
2008-03-24 07:41:00,0.78945,0.7895,0.78945,0.7895,547200000.0
2008-03-24 07:42:00,0.7895,0.78955,0.7895,0.78955,177200000.0
2008-03-24 07:43:00,0.78955,0.78955,0.7891,0.7891,1146300000.0
2008-03-24 07:44:00,0.7891,0.78965,0.7891,0.78965,358900000.0
2008-03-24 07:45:00,0.78965,0.78965,0.78965,0.78965,1265600000.0
2008-03-24 07:46:00,0.78965,0.78965,0.7896,0.7896,266400000.0
2008-03-24 07:47:00,0.7896,0.7897,0.7895,0.7897,102400000.0
2008-03-24 07:48:00,0.7897,0.7898,0.7897,0.7897,89600000.0
2008-03-24 07:49:00,0.7897,0.7897,0.7896,0.7896,93600000.0
2008-03-24 07:50:00,0.7896,0.7896,0.7896,0.7896,89200000.0
2008-03-24 07:51:00,0.7896,0.7896,0.7896,0.7896,86400000.0
2008-03-24 07:52:00,0.7896,0.7896,0.7896,0.7896,88400000.0
2008-03-24 07:53:00,0.7896,0.7896,0.7896,0.7896,90000000.0
2008-03-24 07:54:00,0.7896,0.7896,0.7896,0.7896,89200000.0
2008-03-24 07:55:00,0.7896,0.7896,0.7896,0.7896,89200000.0
2008-03-24 07:56:00,0.7896,0.7896,0.78955,0.78955,1145200000.0
2008-03-24 07:58:00,0.78955,0.7896,0.78955,0.7896,690000000.0
2008-03-24 07:59:00,0.7896,0.7896,0.7896,0.7896,90800000.0
2008-03-24 08:00:00,0.7896,0.7897,0.7896,0.7897,88000000.0
2008-03-24 08:01:00,0.7897,0.7897,0.7897,0.7897,89200000.0
2008-03-24 08:02:00,0.7897,0.7897,0.7897,0.7897,89200000.0
2008-03-24 08:03:00,0.7897,0.7897,0.7897,0.7897,88800000.0
2008-03-24 08:04:00,0.7897,0.7897,0.7897,0.7897,87600000.0
2008-03-24 08:05:00,0.7897,0.7897,0.78965,0.78965,837200000.0
2008-03-24 08:06:00,0.78965,0.78965,0.7895,0.7895,564000000.0
2008-03-24 08:07:00,0.7895,0.7895,0.7895,0.7895,88000000.0
2008-03-24 08:08:00,0.7895,0.7895,0.78915,0.78915,1707400000.0
2008-03-24 08:09:00,0.78915,0.7895,0.78915,0.7895,549200000.0
2008-03-24 08:10:00,0.7895,0.7895,0.78915,0.78915,713200000.0
2008-03-24 08:11:00,0.78915,0.78915,0.78915,0.78915,1290400000.0
2008-03-24 08:13:00,0.78915,0.7894,0.78915,0.7894,1533200000.0
2008-03-24 08:14:00,0.7894,0.7895,0.7894,0.7895,88400000.0
2008-03-24 08:15:00,0.7895,0.7896,0.78915,0.7894,227200000.0
2008-03-24 08:16:00,0.7894,0.7895,0.7894,0.7895,92400000.0
2008-03-24 08:17:00,0.7895,0.7895,0.7895,0.7895,89200000.0
2008-03-24 08:18:00,0.7895,0.7895,0.7895,0.7895,88400000.0
2008-03-24 08:19:00,0.7895,0.7895,0.7895,0.7895,88400000.0
2008-03-24 08:20:00,0.7895,0.7895,0.7895,0.7895,88800000.0
2008-03-24 08:21:00,0.7895,0.7895,0.78945,0.78945,726000000.0
2008-03-24 08:22:00,0.78945,0.78945,0.78945,0.78945,900000000.0
2008-03-24 08:23:00,0.78945,0.78945,0.78945,0.78945,1319200000.0
2008-03-24 08:24:00,0.78945,0.7896,0.78945,0.7896,811200000.0
2008-03-24 08:25:00,0.7896,0.7896,0.7896,0.7896,88400000.0
2008-03-24 08:26:00,0.7896,0.7896,0.7896,0.7896,86800000.0
2008-03-24 08:27:00,0.7896,0.7896,0.7896,0.7896,89600000.0
2008-03-24 08:28:00,0.7896,0.7896,0.7896,0.7896,89600000.0
2008-03-24 08:29:00,0.7896,0.7898,0.7896,0.7898,99200000.0
2008-03-24 08:30:00,0.7898,0.7898,0.7898,0.7898,89200000.0
2008-03-24 08:31:00,0.7898,0.7898,0.7898,0.7898,90000000.0
2008-03-24 08:32:00,0.7898,0.7898,0.7898,0.7898,90000000.0
2008-03-24 08:33:00,0.7898,0.7898,0.7895,0.7895,88800000.0
2008-03-24 08:34:00,0.7895,0.7895,0.7895,0.7895,89600000.0
2008-03-24 08:35:00,0.7895,0.7895,0.7895,0.7895,88400000.0
2008-03-24 08:36:00,0.7895,0.78965,0.7895,0.7895,141200000.0
2008-03-24 08:37:00,0.7895,0.7897,0.7895,0.7897,101600000.0
2008-03-24 08:38:00,0.7897,0.78975,0.78955,0.7897,378700000.0
2008-03-24 08:39:00,0.7897,0.79,0.7897,0.79,655600000.0
2008-03-24 08:40:00,0.79,0.7901,0.79,0.7901,107000000.0
2008-03-24 08:41:00,0.7901,0.79015,0.7901,0.79015,655600000.0
2008-03-24 08:42:00,0.79015,0.79015,0.7901,0.79015,1166800000.0
2008-03-24 08:43:00,0.79015,0.7904,0.79005,0.7904,524200000.0
2008-03-24 08:44:00,0.7904,0.79055,0.7904,0.7904,98000000.0
2008-03-24 08:45:00,0.7904,0.7907,0.79015,0.79035,365900000.0
2008-03-24 08:46:00,0.79035,0.79035,0.7901,0.7901,449200000.0
2008-03-24 08:47:00,0.7901,0.7901,0.79,0.79,88400000.0
2008-03-24 08:48:00,0.79,0.79,0.79,0.79,89600000.0
2008-03-24 08:49:00,0.79,0.79,0.79,0.79,89200000.0
2008-03-24 08:50:00,0.79,0.79,0.79,0.79,90400000.0
2008-03-24 08:51:00,0.79,0.79,0.79,0.79,90000000.0
2008-03-24 08:52:00,0.79,0.7901,0.79,0.7901,88800000.0
2008-03-24 08:53:00,0.7901,0.7901,0.7901,0.7901,86000000.0
2008-03-24 08:54:00,0.7901,0.7901,0.7901,0.7901,89200000.0
2008-03-24 08:55:00,0.7901,0.7901,0.7901,0.7901,90000000.0
2008-03-24 08:56:00,0.7901,0.7901,0.7901,0.7901,88800000.0
2008-03-24 08:57:00,0.7901,0.7901,0.79,0.79,230000000.0
2008-03-24 08:58:00,0.79,0.7904,0.79,0.7904,300000000.0
2008-03-24 08:59:00,0.7904,0.7904,0.7904,0.7904,104100000.0
2008-03-24 09:00:00,0.7904,0.7904,0.7904,0.7904,88000000.0
2008-03-24 09:01:00,0.7904,0.7912,0.7904,0.791,241900000.0
2008-03-24 09:02:00,0.791,0.791,0.7905,0.7905,250300000.0
2008-03-24 09:03:00,0.7905,0.7905,0.7905,0.7905,134400000.0
2008-03-24 09:04:00,0.7905,0.7905,0.7905,0.7905,133800000.0
2008-03-24 09:05:00,0.7905,0.7905,0.7905,0.7905,133800000.0
2008-03-24 09:06:00,0.7905,0.7905,0.7905,0.7905,135600000.0
2008-03-24 09:07:00,0.7905,0.7905,0.7905,0.7905,90200000.0
2008-03-24 09:08:00,0.7905,0.7906,0.7905,0.7906,88800000.0
2008-03-24 09:09:00,0.7906,0.7906,0.7905,0.7905,88400000.0
2008-03-24 09:10:00,0.7905,0.7906,0.7905,0.7906,89200000.0
2008-03-24 09:11:00,0.7906,0.7906,0.7906,0.7906,87200000.0
2008-03-24 09:12:00,0.7906,0.7906,0.7906,0.7906,89200000.0
2008-03-24 09:13:00,0.7906,0.7907,0.7906,0.7907,90000000.0
2008-03-24 09:14:00,0.7907,0.7907,0.7906,0.7906,88000000.0
2008-03-24 09:15:00,0.7906,0.7906,0.7906,0.7906,89600000.0
2008-03-24 09:16:00,0.7906,0.7906,0.7906,0.7906,88800000.0
2008-03-24 09:17:00,0.7906,0.7906,0.7906,0.7906,89600000.0
2008-03-24 09:18:00,0.7906,0.7906,0.7906,0.7906,89600000.0
2008-03-24 09:19:00,0.7906,0.7907,0.7906,0.7906,94800000.0
2008-03-24 09:20:00,0.7906,0.7906,0.7906,0.7906,90400000.0
2008-03-24 09:21:00,0.7906,0.7906,0.7906,0.7906,89600000.0
2008-03-24 09:22:00,0.7906,0.7906,0.7906,0.7906,88800000.0
2008-03-24 09:23:00,0.7906,0.7906,0.7905,0.7906,90000000.0
2008-03-24 09:24:00,0.7906,0.7906,0.7906,0.7906,89600000.0
2008-03-24 09:25:00,0.7906,0.7906,0.7906,0.7906,88400000.0
2008-03-24 09:26:00,0.7906,0.7906,0.7906,0.7906,89600000.0
2008-03-24 09:27:00,0.7906,0.7906,0.7906,0.7906,88000000.0
2008-03-24 09:28:00,0.7906,0.7906,0.79045,0.7906,818800000.0
2008-03-24 09:29:00,0.7906,0.79065,0.7906,0.7906,262200000.0
2008-03-24 09:30:00,0.7906,0.7906,0.79055,0.7906,104900000.0
2008-03-24 09:31:00,0.7906,0.79075,0.79055,0.7907,932800000.0
2008-03-24 09:32:00,0.7907,0.7909,0.7907,0.7907,245400000.0
2008-03-24 09:33:00,0.7907,0.7911,0.7907,0.7908,964600000.0
2008-03-24 09:34:00,0.7908,0.79085,0.79075,0.79085,153500000.0
2008-03-24 09:35:00,0.79085,0.7925,0.79085,0.7924,113500000.0
2008-03-24 09:36:00,0.7924,0.7924,0.7923,0.7923,126600000.0
2008-03-24 09:37:00,0.7923,0.7923,0.7918,0.7918,85200000.0
2008-03-24 09:38:00,0.7918,0.7918,0.79085,0.79115,751400000.0
2008-03-24 09:39:00,0.79115,0.7913,0.79115,0.79115,1145100000.0
2008-03-24 09:40:00,0.79115,0.7914,0.79115,0.7913,570100000.0
2008-03-24 09:41:00,0.7913,0.7914,0.7913,0.7914,97700000.0
2008-03-24 09:42:00,0.7914,0.7914,0.7914,0.7914,88800000.0
2008-03-24 09:43:00,0.7914,0.7914,0.7912,0.7912,139200000.0
2008-03-24 09:44:00,0.7912,0.7912,0.7912,0.7912,91200000.0
2008-03-24 09:45:00,0.7912,0.79135,0.7911,0.7911,471300000.0
2008-03-24 09:46:00,0.7911,0.7914,0.7911,0.7912,650800000.0
2008-03-24 09:47:00,0.7912,0.7914,0.79115,0.7913,380100000.0
2008-03-24 09:48:00,0.7913,0.7915,0.79125,0.79125,1339800000.0
2008-03-24 09:49:00,0.79125,0.79155,0.79125,0.79155,741800000.0
2008-03-24 09:50:00,0.79155,0.79155,0.7915,0.79155,179200000.0
2008-03-24 09:51:00,0.79155,0.79155,0.7915,0.79155,173600000.0
2008-03-24 09:52:00,0.79155,0.79155,0.7915,0.79155,388000000.0
2008-03-24 09:53:00,0.7929,0.7929,0.7929,0.7929,1065600000.0
2008-03-24 09:54:00,0.79155,0.79155,0.79155,0.79155,1065600000.0
2008-03-24 09:55:00,0.7929,0.7929,0.7928,0.7928,2020700000.0
2008-03-24 09:56:00,0.7931,0.7934,0.793,0.7934,2020700000.0
2008-03-24 09:57:00,0.79155,0.79175,0.79155,0.79175,2020700000.0
2008-03-24 09:58:00,0.79175,0.7918,0.79175,0.7918,519200000.0
2008-03-24 09:59:00,0.7918,0.79195,0.7918,0.79195,1139600000.0
2008-03-24 10:00:00,0.79195,0.79195,0.79185,0.79185,727200000.0
2008-03-24 10:01:00,0.79185,0.79185,0.79165,0.79165,472400000.0
2008-03-24 10:02:00,0.79165,0.79165,0.79155,0.79165,686600000.0
2008-03-24 10:03:00,0.79165,0.7917,0.79165,0.7917,96400000.0
2008-03-24 10:04:00,0.7917,0.79195,0.7917,0.79195,437100000.0
2008-03-24 10:05:00,0.79195,0.79195,0.79195,0.79195,1063200000.0
2008-03-24 10:06:00,0.79195,0.79195,0.79195,0.79195,1089600000.0
2008-03-24 10:07:00,0.79195,0.79195,0.79155,0.79155,635700000.0
2008-03-24 10:08:00,0.79155,0.79175,0.79155,0.79155,135920000.0
2008-03-24 10:09:00,0.79155,0.79155,0.7915,0.79155,182000000.0
2008-03-24 10:10:00,0.79155,0.79165,0.79155,0.79165,250900000.0
2008-03-24 10:11:00,0.79165,0.79165,0.79165,0.79165,288600000.0
2008-03-24 10:12:00,0.79165,0.79165,0.79155,0.79155,1093900000.0
2008-03-24 10:13:00,0.79155,0.79165,0.79155,0.79155,1649900000.0
2008-03-24 10:14:00,0.79155,0.79175,0.79155,0.7917,612100000.0
2008-03-24 10:15:00,0.7917,0.79185,0.79165,0.79185,717900000.0
2008-03-24 10:16:00,0.79185,0.79215,0.79175,0.7918,420100000.0
2008-03-24 10:17:00,0.79185,0.79185,0.79165,0.79165,154700000.0
2008-03-24 10:18:00,0.79165,0.79165,0.79165,0.79165,281400000.0
2008-03-24 10:19:00,0.79165,0.79175,0.79165,0.79175,135200000.0
2008-03-24 10:20:00,0.79175,0.79175,0.79165,0.79165,235000000.0
2008-03-24 10:21:00,0.79165,0.79165,0.79155,0.79155,300600000.0
2008-03-24 10:22:00,0.79155,0.7917,0.79155,0.7917,1303200000.0
2008-03-24 10:23:00,0.7917,0.7917,0.79155,0.79155,948600000.0
2008-03-24 10:24:00,0.79155,0.79175,0.79155,0.79155,953400000.0
2008-03-24 10:25:00,0.79155,0.79165,0.79145,0.79155,701400000.0
2008-03-24 10:26:00,0.79155,0.79175,0.79155,0.79175,436700000.0
2008-03-24 10:27:00,0.79175,0.79175,0.79175,0.79175,1618400000.0
2008-03-24 10:28:00,0.79175,0.79175,0.79175,0.79175,1598400000.0
2008-03-24 10:29:00,0.79175,0.79175,0.7917,0.7917,1177900000.0
2008-03-24 10:30:00,0.7917,0.79195,0.79165,0.7917,193700000.0
2008-03-24 10:31:00,0.7917,0.7917,0.7916,0.7916,123300000.0
2008-03-24 10:32:00,0.7916,0.7916,0.79155,0.7916,135700000.0
2008-03-24 10:33:00,0.7916,0.7917,0.7916,0.7917,44600000.0
2008-03-24 10:34:00,0.7917,0.7919,0.79165,0.79175,1157900000.0
2008-03-24 10:35:00,0.79175,0.79175,0.79175,0.79175,1893900000.0
2008-03-24 10:36:00,0.79175,0.79175,0.79175,0.79175,1904000000.0
2008-03-24 10:37:00,0.79175,0.7919,0.79175,0.79175,1739900000.0
2008-03-24 10:38:00,0.79175,0.79175,0.79175,0.79175,1928700000.0
2008-03-24 10:39:00,0.79175,0.79195,0.79175,0.79195,1588800000.0
2008-03-24 10:40:00,0.79195,0.79195,0.79185,0.79185,1540000000.0
2008-03-24 10:41:00,0.79185,0.79205,0.7918,0.792,254100000.0
2008-03-24 10:42:00,0.792,0.79205,0.792,0.79205,45400000.0
2008-03-24 10:43:00,0.79205,0.79205,0.79205,0.79205,44000000.0
2008-03-24 10:44:00,0.79205,0.79245,0.79205,0.79205,190700000.0
2008-03-24 10:45:00,0.79205,0.7921,0.79205,0.7921,171000000.0
2008-03-24 10:46:00,0.7921,0.79225,0.79205,0.79225,1077500000.0
2008-03-24 10:47:00,0.79225,0.79225,0.79225,0.79225,1312800000.0
2008-03-24 10:48:00,0.79225,0.79225,0.79225,0.79225,1378600000.0
2008-03-24 10:49:00,0.79225,0.79235,0.79225,0.79235,1239200000.0
2008-03-24 10:50:00,0.79235,0.79255,0.79235,0.79245,191700000.0
2008-03-24 10:51:00,0.79245,0.79265,0.7924,0.79265,262600000.0
2008-03-24 10:52:00,0.79265,0.79295,0.79255,0.7927,964900000.0
2008-03-24 10:53:00,0.7927,0.79275,0.7927,0.79275,263700000.0
2008-03-24 10:54:00,0.79275,0.79275,0.79275,0.79275,289900000.0
2008-03-24 10:55:00,0.79275,0.79275,0.79275,0.79275,284700000.0
2008-03-24 10:56:00,0.79275,0.79345,0.7927,0.7934,348400000.0
2008-03-24 10:57:00,0.7934,0.79345,0.79335,0.79335,180400000.0
2008-03-24 10:58:00,0.79335,0.7934,0.79295,0.7934,208000000.0
2008-03-24 10:59:00,0.7934,0.7934,0.7934,0.7934,218000000.0
2008-03-24 11:00:00,0.7934,0.7934,0.7934,0.7934,176900000.0
2008-03-24 11:01:00,0.7934,0.7934,0.7931,0.7932,315700000.0
2008-03-24 11:02:00,0.7932,0.79325,0.7926,0.79295,375900000.0
2008-03-24 11:03:00,0.79295,0.7931,0.7929,0.793,481000000.0
2008-03-24 11:04:00,0.793,0.793,0.793,0.793,89200000.0
2008-03-24 11:05:00,0.793,0.7931,0.793,0.7931,125700000.0
2008-03-24 11:06:00,0.7931,0.7931,0.79305,0.7931,122800000.0
2008-03-24 11:07:00,0.7931,0.7931,0.7931,0.7931,45200000.0
2008-03-24 11:08:00,0.7931,0.7933,0.793,0.7932,95800000.0
2008-03-24 11:09:00,0.7932,0.79335,0.7932,0.79335,143600000.0
2008-03-24 11:10:00,0.79335,0.79335,0.79335,0.79335,179200000.0
2008-03-24 11:11:00,0.79335,0.79335,0.7932,0.7932,89200000.0
2008-03-24 11:12:00,0.7932,0.7932,0.7932,0.7932,86800000.0
2008-03-24 11:13:00,0.7932,0.7932,0.7932,0.7932,91600000.0
2008-03-24 11:14:00,0.7932,0.7932,0.793,0.79305,549200000.0
2008-03-24 11:15:00,0.79305,0.79305,0.793,0.793,453700000.0
2008-03-24 11:16:00,0.793,0.793,0.793,0.793,134400000.0
2008-03-24 11:17:00,0.793,0.793,0.793,0.793,133800000.0
2008-03-24 11:18:00,0.793,0.793,0.7927,0.793,163200000.0
2008-03-24 11:19:00,0.793,0.793,0.79255,0.7928,539600000.0
2008-03-24 11:20:00,0.7928,0.79295,0.79275,0.79295,1152400000.0
2008-03-24 11:21:00,0.79295,0.79295,0.79295,0.79295,1433600000.0
2008-03-24 11:22:00,0.79295,0.79295,0.7929,0.79295,1236200000.0
2008-03-24 11:23:00,0.79295,0.79295,0.79295,0.79295,1373800000.0
2008-03-24 11:24:00,0.79295,0.79295,0.79295,0.79295,1440000000.0
2008-03-24 11:25:00,0.79295,0.79295,0.79285,0.79285,1358400000.0
2008-03-24 11:26:00,0.79285,0.79285,0.79285,0.79285,1254400000.0
2008-03-24 11:27:00,0.79285,0.79285,0.79285,0.79285,1248800000.0
2008-03-24 11:28:00,0.79285,0.79285,0.79285,0.79285,1243200000.0
2008-03-24 11:29:00,0.79285,0.7929,0.79285,0.7929,920000000.0
2008-03-24 11:30:00,0.7929,0.7929,0.7929,0.7929,135000000.0
2008-03-24 11:31:00,0.7929,0.79305,0.7929,0.79295,467700000.0
2008-03-24 11:32:00,0.79295,0.79295,0.79295,0.79295,1819600000.0
2008-03-24 11:33:00,0.79295,0.79295,0.79295,0.79295,1724800000.0
2008-03-24 11:34:00,0.79295,0.79305,0.79295,0.79305,1542300000.0
2008-03-24 11:35:00,0.79305,0.7931,0.79305,0.7931,1058800000.0
2008-03-24 11:36:00,0.7931,0.7931,0.7931,0.7931,88000000.0
2008-03-24 11:37:00,0.7931,0.7931,0.7931,0.7931,90000000.0
2008-03-24 11:38:00,0.7931,0.7931,0.7931,0.7931,90400000.0
2008-03-24 11:39:00,0.7931,0.7931,0.7931,0.7931,88800000.0
2008-03-24 11:40:00,0.7931,0.79325,0.7931,0.7932,211800000.0
2008-03-24 11:41:00,0.7932,0.7932,0.7932,0.7932,88800000.0
2008-03-24 11:42:00,0.7932,0.7932,0.7932,0.7932,90000000.0
2008-03-24 11:43:00,0.7932,0.7932,0.7932,0.7932,162900000.0
2008-03-24 11:44:00,0.7932,0.7932,0.7932,0.7932,247500000.0
2008-03-24 11:45:00,0.7932,0.7932,0.7932,0.7932,199500000.0
2008-03-24 11:46:00,0.7932,0.7932,0.7932,0.7932,250100000.0
2008-03-24 11:47:00,0.7932,0.7932,0.7932,0.7932,186100000.0
2008-03-24 11:48:00,0.7932,0.7932,0.79315,0.7932,196500000.0
2008-03-24 11:49:00,0.7932,0.7935,0.79315,0.7935,192600000.0
2008-03-24 11:50:00,0.7935,0.79375,0.79325,0.79355,664500000.0
2008-03-24 11:51:00,0.79355,0.7942,0.7935,0.7942,325400000.0
2008-03-24 11:52:00,0.7942,0.79445,0.7941,0.7943,190500000.0
2008-03-24 11:53:00,0.7943,0.7943,0.79425,0.7943,262800000.0
2008-03-24 11:54:00,0.7943,0.79445,0.7943,0.79445,142800000.0
2008-03-24 11:55:00,0.79445,0.7945,0.79355,0.79355,346500000.0
2008-03-24 11:56:00,0.79405,0.79415,0.79395,0.79415,827200000.0
2008-03-24 11:57:00,0.79415,0.79415,0.79395,0.79395,682800000.0
2008-03-24 11:58:00,0.79395,0.79395,0.79315,0.79325,572700000.0
2008-03-24 11:59:00,0.7943,0.7944,0.7936,0.7936,661300000.0
2008-03-24 12:00:00,0.79375,0.79375,0.79325,0.79345,661300000.0
2008-03-24 12:01:00,0.79345,0.79345,0.7934,0.7934,1411400000.0
2008-03-24 12:02:00,0.7934,0.79345,0.7934,0.7934,96400000.0
2008-03-24 12:03:00,0.7934,0.79345,0.7934,0.79345,296200000.0
2008-03-24 12:04:00,0.79345,0.79345,0.79315,0.79315,546000000.0
2008-03-24 12:05:00,0.79315,0.79315,0.79315,0.79315,613200000.0
2008-03-24 12:06:00,0.79315,0.79315,0.79315,0.79315,663400000.0
2008-03-24 12:07:00,0.79315,0.7935,0.79315,0.79345,1049600000.0
2008-03-24 12:08:00,0.79345,0.79385,0.79345,0.79355,1612500000.0
2008-03-24 12:09:00,0.79355,0.79365,0.79355,0.79365,1610600000.0
2008-03-24 12:10:00,0.79365,0.79365,0.79365,0.79365,1226400000.0
2008-03-24 12:11:00,0.79365,0.79375,0.79365,0.79375,1187200000.0
2008-03-24 12:12:00,0.79375,0.79375,0.79375,0.79375,1232000000.0
2008-03-24 12:13:00,0.79375,0.79375,0.79375,0.79375,1237600000.0
2008-03-24 12:14:00,0.79375,0.79375,0.79355,0.79355,1198400000.0
2008-03-24 12:15:00,0.79355,0.79385,0.79355,0.79385,535300000.0
2008-03-24 12:16:00,0.79385,0.79425,0.79355,0.79425,292600000.0
2008-03-24 12:17:00,0.79425,0.79445,0.7936,0.79435,806100000.0
2008-03-24 12:18:00,0.79435,0.79435,0.79385,0.79405,968100000.0
2008-03-24 12:19:00,0.79405,0.79415,0.79405,0.79415,1265400000.0
2008-03-24 12:20:00,0.79415,0.79435,0.79405,0.79435,1232000000.0
2008-03-24 12:21:00,0.79435,0.79455,0.79415,0.79455,1245600000.0
2008-03-24 12:22:00,0.79455,0.79455,0.79445,0.79455,1187200000.0
2008-03-24 12:23:00,0.79455,0.79455,0.79435,0.79455,1200800000.0
2008-03-24 12:24:00,0.79455,0.79455,0.79425,0.7943,431400000.0
2008-03-24 12:25:00,0.7943,0.7943,0.79405,0.79405,373800000.0
2008-03-24 12:26:00,0.79405,0.7941,0.794,0.7941,357800000.0
2008-03-24 12:27:00,0.7941,0.7944,0.7941,0.7944,58100000.0
2008-03-24 12:28:00,0.7944,0.7945,0.7944,0.7945,356100000.0
2008-03-24 12:29:00,0.7945,0.7946,0.79445,0.79455,652600000.0
2008-03-24 12:30:00,0.79455,0.7946,0.79455,0.7946,192400000.0
2008-03-24 12:31:00,0.7946,0.79485,0.79445,0.79445,1114900000.0
2008-03-24 12:32:00,0.7943,0.7943,0.7943,0.7943,1977700000.0
2008-03-24 12:33:00,0.79485,0.79485,0.79445,0.79445,1977700000.0
2008-03-24 12:34:00,0.79445,0.7947,0.79405,0.7947,993000000.0
2008-03-24 12:35:00,0.7947,0.7948,0.79465,0.7948,199700000.0
2008-03-24 12:36:00,0.7948,0.79485,0.7947,0.7947,307600000.0
2008-03-24 12:37:00,0.7947,0.7947,0.7947,0.7947,269400000.0
2008-03-24 12:38:00,0.7947,0.7947,0.7947,0.7947,256700000.0
2008-03-24 12:39:00,0.7947,0.7947,0.7947,0.7947,267600000.0
2008-03-24 12:40:00,0.7947,0.7947,0.79415,0.79415,293200000.0
2008-03-24 12:41:00,0.79415,0.79415,0.79415,0.79415,561100000.0
2008-03-24 12:42:00,0.79415,0.79415,0.79415,0.79415,958300000.0
2008-03-24 12:43:00,0.79415,0.79415,0.79415,0.79415,799200000.0
2008-03-24 12:44:00,0.79415,0.7942,0.79415,0.79415,897000000.0
2008-03-24 12:45:00,0.79415,0.79425,0.79415,0.79425,1259200000.0
2008-03-24 12:46:00,0.79425,0.79425,0.79375,0.79375,1145600000.0
2008-03-24 12:47:00,0.79375,0.79375,0.79365,0.79365,460100000.0
2008-03-24 12:48:00,0.79365,0.79365,0.79365,0.79365,289900000.0
2008-03-24 12:49:00,0.79365,0.79365,0.79365,0.79365,293800000.0
2008-03-24 12:50:00,0.79365,0.79365,0.79365,0.79365,299000000.0
2008-03-24 12:51:00,0.79365,0.79365,0.79365,0.79365,289900000.0
2008-03-24 12:52:00,0.79365,0.79365,0.79355,0.79355,728500000.0
2008-03-24 12:53:00,0.79355,0.79355,0.79355,0.79355,825100000.0
2008-03-24 12:54:00,0.79355,0.79355,0.79355,0.79355,828800000.0
2008-03-24 12:55:00,0.79355,0.79355,0.79355,0.79355,821400000.0
2008-03-24 12:56:00,0.79355,0.79365,0.79355,0.79365,996200000.0
2008-03-24 12:57:00,0.79365,0.79365,0.79355,0.79355,1224400000.0
2008-03-24 12:58:00,0.79355,0.79375,0.7935,0.79375,1483600000.0
2008-03-24 12:59:00,0.79385,0.79415,0.79355,0.79355,1210800000.0
2008-03-24 13:00:00,0.79355,0.79355,0.79245,0.79245,667500000.0
2008-03-24 13:01:00,0.79245,0.79275,0.7923,0.79275,814400000.0
2008-03-24 13:02:00,0.79275,0.79275,0.79215,0.79215,971000000.0
2008-03-24 13:03:00,0.79215,0.79265,0.79215,0.79255,893200000.0
2008-03-24 13:04:00,0.79255,0.7934,0.79255,0.7934,528100000.0
2008-03-24 13:05:00,0.7934,0.7934,0.7934,0.7934,66600000.0
2008-03-24 13:06:00,0.7934,0.7934,0.7934,0.7934,66300000.0
2008-03-24 13:07:00,0.7934,0.7934,0.7934,0.7934,66600000.0
2008-03-24 13:08:00,0.7934,0.7934,0.79235,0.79285,929000000.0
2008-03-24 13:09:00,0.79285,0.79305,0.79275,0.79285,1213700000.0
2008-03-24 13:10:00,0.79285,0.79285,0.79245,0.79255,570900000.0
2008-03-24 13:11:00,0.79255,0.79275,0.79225,0.79265,1228800000.0
2008-03-24 13:12:00,0.79265,0.79285,0.79265,0.79275,950500000.0
2008-03-24 13:13:00,0.79275,0.793,0.79275,0.793,179500000.0
2008-03-24 13:14:00,0.793,0.79305,0.793,0.79305,1238000000.0
2008-03-24 13:15:00,0.79305,0.79305,0.79305,0.79305,1237600000.0
2008-03-24 13:16:00,0.79305,0.79305,0.793,0.793,144100000.0
2008-03-24 13:17:00,0.793,0.7933,0.793,0.79305,1449700000.0
2008-03-24 13:18:00,0.79305,0.79325,0.79305,0.79325,679400000.0
2008-03-24 13:19:00,0.79345,0.79345,0.79345,0.79345,100000.0
2008-03-24 13:20:00,0.79335,0.79335,0.79335,0.79335,870700000.0
2008-03-24 13:21:00,0.79335,0.79335,0.79325,0.79325,1019500000.0
2008-03-24 13:22:00,0.79325,0.79335,0.79325,0.7933,709600000.0
2008-03-24 13:23:00,0.7933,0.7933,0.7933,0.7933,45000000.0
2008-03-24 13:24:00,0.7933,0.79385,0.79325,0.79355,325200000.0
2008-03-24 13:25:00,0.79355,0.79355,0.7935,0.79355,641900000.0
2008-03-24 13:26:00,0.79355,0.79375,0.79355,0.79355,862500000.0
2008-03-24 13:27:00,0.79355,0.79355,0.79355,0.79355,288600000.0
2008-03-24 13:28:00,0.79355,0.79355,0.79355,0.79355,287300000.0
2008-03-24 13:29:00,0.79355,0.79455,0.7935,0.79415,400700000.0
2008-03-24 13:30:00,0.7937,0.79389,0.79315,0.79357,122000000.0
2008-03-24 13:31:00,0.7935,0.7935,0.7935,0.7935,15400000.0
2008-03-24 13:32:00,0.79355,0.79365,0.79355,0.79365,286400000.0
2008-03-24 13:33:00,0.79365,0.79365,0.79365,0.79365,482400000.0
2008-03-24 13:34:00,0.79365,0.79385,0.79365,0.79365,181600000.0
2008-03-24 13:35:00,0.79365,0.79375,0.79365,0.79365,868800000.0
2008-03-24 13:36:00,0.79365,0.79365,0.79365,0.79365,1918400000.0
2008-03-24 13:37:00,0.79365,0.79375,0.79365,0.79375,1660800000.0
2008-03-24 13:38:00,0.79375,0.79375,0.79365,0.79365,1291200000.0
2008-03-24 13:39:00,0.79365,0.79375,0.79365,0.79375,1247200000.0
2008-03-24 13:40:00,0.79375,0.79375,0.79365,0.7937,1248200000.0
2008-03-24 13:41:00,0.7937,0.79385,0.7936,0.79375,419900000.0
2008-03-24 13:42:00,0.79375,0.79385,0.79355,0.79355,627500000.0
2008-03-24 13:43:00,0.79355,0.7939,0.79355,0.79385,146600000.0
2008-03-24 13:44:00,0.79385,0.79385,0.79385,0.79385,109500000.0
2008-03-24 13:45:00,0.79385,0.79385,0.7936,0.79375,253700000.0
2008-03-24 13:46:00,0.79375,0.79375,0.79375,0.79375,1940600000.0
2008-03-24 13:47:00,0.79375,0.79415,0.79375,0.79385,927800000.0
2008-03-24 13:48:00,0.79385,0.79385,0.79375,0.79385,1326300000.0
2008-03-24 13:49:00,0.79385,0.79385,0.79385,0.79385,284700000.0
2008-03-24 13:50:00,0.79385,0.79385,0.79385,0.79385,288600000.0
2008-03-24 13:51:00,0.79385,0.79405,0.79385,0.79405,342800000.0
2008-03-24 13:52:00,0.79405,0.79405,0.79375,0.79375,1316700000.0
2008-03-24 13:53:00,0.79375,0.79435,0.79375,0.79435,1232700000.0
2008-03-24 13:54:00,0.79435,0.79445,0.79425,0.7943,349000000.0
2008-03-24 13:55:00,0.7943,0.7943,0.79375,0.79415,249000000.0
2008-03-24 13:56:00,0.79415,0.7942,0.79415,0.7942,145500000.0
2008-03-24 13:57:00,0.7942,0.79425,0.7942,0.7942,94400000.0
2008-03-24 13:58:00,0.7942,0.7942,0.7942,0.7942,87600000.0
2008-03-24 13:59:00,0.7942,0.7942,0.79375,0.79375,100900000.0
2008-03-24 14:00:00,0.79375,0.79385,0.7937,0.79375,208100000.0
2008-03-24 14:01:00,0.79375,0.79385,0.7937,0.7938,209800000.0
2008-03-24 14:02:00,0.7938,0.7938,0.7938,0.7938,88400000.0
2008-03-24 14:03:00,0.7938,0.7938,0.7936,0.7936,113600000.0
2008-03-24 14:04:00,0.7936,0.7938,0.7936,0.7938,412200000.0
2008-03-24 14:05:00,0.7938,0.7938,0.7938,0.7938,428100000.0
2008-03-24 14:06:00,0.7938,0.7938,0.7936,0.7936,260500000.0
2008-03-24 14:07:00,0.7936,0.7937,0.79355,0.7937,343000000.0
2008-03-24 14:08:00,0.7937,0.7939,0.7929,0.7929,200000000.0
2008-03-24 14:09:00,0.7929,0.7933,0.79285,0.7929,245400000.0
2008-03-24 14:10:00,0.7929,0.79315,0.79285,0.7929,545000000.0
2008-03-24 14:11:00,0.7929,0.7929,0.7928,0.7928,671500000.0
2008-03-24 14:12:00,0.7928,0.7928,0.79255,0.7926,467800000.0
2008-03-24 14:13:00,0.7926,0.7926,0.7925,0.79255,795100000.0
2008-03-24 14:14:00,0.7934,0.7934,0.7933,0.7933,608500000.0
2008-03-24 14:15:00,0.7927,0.79275,0.7926,0.79275,608500000.0
2008-03-24 14:16:00,0.79275,0.79275,0.7925,0.79275,746000000.0
2008-03-24 14:17:00,0.79275,0.79275,0.79205,0.79215,346600000.0
2008-03-24 14:18:00,0.79215,0.79225,0.7921,0.7921,214100000.0
2008-03-24 14:19:00,0.7921,0.7922,0.7921,0.7921,166400000.0
2008-03-24 14:20:00,0.7921,0.79215,0.79205,0.79215,554100000.0
2008-03-24 14:21:00,0.7921,0.7921,0.79205,0.79205,1552600000.0
2008-03-24 14:22:00,0.79205,0.79245,0.79205,0.79245,1332800000.0
2008-03-24 14:23:00,0.79245,0.79245,0.79225,0.79225,994800000.0
2008-03-24 14:24:00,0.79225,0.79235,0.79225,0.79225,839300000.0
2008-03-24 14:25:00,0.79225,0.79265,0.79225,0.79265,537300000.0
2008-03-24 14:26:00,0.79265,0.79265,0.79225,0.79225,1464600000.0
2008-03-24 14:27:00,0.79225,0.79225,0.79225,0.79225,2049700000.0
2008-03-24 14:28:00,0.79225,0.7924,0.79225,0.79225,1113000000.0
2008-03-24 14:29:00,0.79225,0.7923,0.79225,0.7923,190500000.0
2008-03-24 14:30:00,0.7923,0.79245,0.79225,0.79245,1796900000.0
2008-03-24 14:31:00,0.79245,0.7928,0.79245,0.7926,467900000.0
2008-03-24 14:32:00,0.7926,0.79265,0.79255,0.79265,336100000.0
2008-03-24 14:33:00,0.79265,0.7933,0.7925,0.7925,464300000.0
2008-03-24 14:34:00,0.7925,0.7928,0.7925,0.7927,334200000.0
2008-03-24 14:35:00,0.7927,0.7927,0.79265,0.7927,63900000.0
2008-03-24 14:36:00,0.7927,0.7927,0.79265,0.7927,63900000.0
2008-03-24 14:37:00,0.7927,0.793,0.79265,0.7927,437800000.0
2008-03-24 14:38:00,0.7927,0.7927,0.79245,0.79245,737000000.0
2008-03-24 14:39:00,0.79245,0.79295,0.79245,0.79285,1507400000.0
2008-03-24 14:40:00,0.79285,0.7929,0.79285,0.79285,1814900000.0
2008-03-24 14:41:00,0.79285,0.7935,0.79285,0.793,293900000.0
2008-03-24 14:42:00,0.793,0.79315,0.79295,0.79315,309500000.0
2008-03-24 14:43:00,0.79315,0.79315,0.79285,0.7929,174100000.0
2008-03-24 14:44:00,0.7929,0.79355,0.7929,0.79335,756800000.0
2008-03-24 14:45:00,0.79335,0.79345,0.79335,0.79345,1100600000.0
2008-03-24 14:46:00,0.79345,0.7935,0.79345,0.79345,939700000.0
2008-03-24 14:47:00,0.79345,0.79365,0.79345,0.79345,968600000.0
2008-03-24 14:48:00,0.79345,0.7935,0.793,0.793,351700000.0
2008-03-24 14:49:00,0.793,0.793,0.79295,0.79295,186200000.0
2008-03-24 14:50:00,0.79295,0.79295,0.79225,0.7923,585100000.0
2008-03-24 14:51:00,0.7923,0.79235,0.7922,0.7922,420400000.0
2008-03-24 14:52:00,0.7922,0.79235,0.7922,0.79235,1101800000.0
2008-03-24 14:53:00,0.79235,0.79265,0.79215,0.79255,883400000.0
2008-03-24 14:54:00,0.79255,0.79255,0.7924,0.79245,209000000.0
2008-03-24 14:55:00,0.79245,0.79245,0.79245,0.79245,208600000.0
2008-03-24 14:56:00,0.7924,0.79285,0.7924,0.79285,964500000.0
2008-03-24 14:57:00,0.79285,0.79285,0.79265,0.79275,1242600000.0
2008-03-24 14:58:00,0.79275,0.79315,0.79275,0.79305,1616000000.0
2008-03-24 14:59:00,0.79305,0.7934,0.79295,0.79295,437500000.0
2008-03-24 15:00:00,0.79295,0.79325,0.79295,0.79325,625400000.0
2008-03-24 15:01:00,0.79325,0.79325,0.7929,0.79295,1345200000.0
2008-03-24 15:02:00,0.79295,0.79295,0.7927,0.7927,930300000.0
2008-03-24 15:03:00,0.7927,0.7928,0.7925,0.7925,59800000.0
2008-03-24 15:04:00,0.7925,0.7926,0.7925,0.7925,158400000.0
2008-03-24 15:05:00,0.7925,0.79275,0.7925,0.79275,968600000.0
2008-03-24 15:06:00,0.79275,0.79325,0.79275,0.79325,1899100000.0
2008-03-24 15:07:00,0.79325,0.79325,0.79325,0.79325,694400000.0
2008-03-24 15:08:00,0.79325,0.79325,0.79325,0.79325,722400000.0
2008-03-24 15:09:00,0.79325,0.79325,0.79325,0.79325,701600000.0
2008-03-24 15:10:00,0.79325,0.79335,0.79325,0.79325,692800000.0
2008-03-24 15:11:00,0.79325,0.79335,0.79325,0.79335,442400000.0
2008-03-24 15:12:00,0.79335,0.7934,0.79325,0.79335,496000000.0
2008-03-24 15:13:00,0.79335,0.79335,0.79325,0.79335,622400000.0
2008-03-24 15:14:00,0.79335,0.79335,0.79325,0.79325,536800000.0
2008-03-24 15:15:00,0.79325,0.79335,0.79325,0.79325,642400000.0
2008-03-24 15:16:00,0.79325,0.79325,0.79325,0.79325,345600000.0
2008-03-24 15:17:00,0.79325,0.79325,0.79325,0.79325,355200000.0
2008-03-24 15:18:00,0.79325,0.79345,0.79325,0.79325,330400000.0
2008-03-24 15:19:00,0.79325,0.79355,0.79325,0.79335,524600000.0
2008-03-24 15:20:00,0.79335,0.79335,0.79335,0.79335,65600000.0
2008-03-24 15:21:00,0.79335,0.79335,0.79335,0.79335,65100000.0
2008-03-24 15:22:00,0.79335,0.79385,0.79335,0.79385,439800000.0
2008-03-24 15:23:00,0.79385,0.79385,0.79335,0.79335,381800000.0
2008-03-24 15:24:00,0.79335,0.79335,0.79325,0.79325,150800000.0
2008-03-24 15:25:00,0.79325,0.79325,0.79325,0.79325,353600000.0
2008-03-24 15:26:00,0.79325,0.7937,0.79325,0.7935,113400000.0
2008-03-24 15:27:00,0.7935,0.7936,0.7935,0.7936,21700000.0
2008-03-24 15:28:00,0.7936,0.7936,0.79345,0.79345,21700000.0
2008-03-24 15:29:00,0.79345,0.79345,0.79335,0.79335,66400000.0
2008-03-24 15:30:00,0.79335,0.79335,0.79335,0.79335,90000000.0
2008-03-24 15:31:00,0.79335,0.7935,0.79335,0.7935,102100000.0
2008-03-24 15:32:00,0.7935,0.79385,0.79335,0.79335,91300000.0
2008-03-24 15:33:00,0.79335,0.7934,0.79335,0.7934,321200000.0
2008-03-24 15:34:00,0.7934,0.79355,0.7934,0.79345,886200000.0
2008-03-24 15:35:00,0.79345,0.79375,0.79345,0.79365,787400000.0
2008-03-24 15:36:00,0.79365,0.79375,0.79345,0.79375,348300000.0
2008-03-24 15:37:00,0.79375,0.79415,0.79345,0.7941,345700000.0
2008-03-24 15:38:00,0.79405,0.79445,0.79345,0.79405,524700000.0
2008-03-24 15:39:00,0.79385,0.79395,0.7937,0.79395,48300000.0
2008-03-24 15:40:00,0.79395,0.79435,0.79395,0.79435,967200000.0
2008-03-24 15:41:00,0.79435,0.7944,0.79435,0.7944,740000000.0
2008-03-24 15:42:00,0.7944,0.79495,0.79435,0.79485,650700000.0
2008-03-24 15:43:00,0.79485,0.79505,0.7945,0.79485,536800000.0
2008-03-24 15:44:00,0.79485,0.79515,0.7947,0.7948,480200000.0
2008-03-24 15:45:00,0.7948,0.79495,0.7944,0.7947,437000000.0
2008-03-24 15:46:00,0.7947,0.79475,0.7945,0.7945,528300000.0
2008-03-24 15:47:00,0.7945,0.7948,0.7945,0.7948,666100000.0
2008-03-24 15:48:00,0.7948,0.79495,0.79475,0.7949,394800000.0
2008-03-24 15:49:00,0.7949,0.7951,0.79475,0.7949,369500000.0
2008-03-24 15:50:00,0.7949,0.7949,0.7947,0.7949,224400000.0
2008-03-24 15:51:00,0.7949,0.7949,0.7947,0.7947,475200000.0
2008-03-24 15:52:00,0.7947,0.7947,0.79355,0.79395,580300000.0
2008-03-24 15:53:00,0.79395,0.7946,0.7935,0.7946,402900000.0
2008-03-24 15:54:00,0.7946,0.79475,0.79425,0.79425,253900000.0
2008-03-24 15:55:00,0.79425,0.7943,0.7942,0.7942,455900000.0
2008-03-24 15:56:00,0.7942,0.79435,0.79365,0.79395,504700000.0
2008-03-24 15:57:00,0.79395,0.794,0.79395,0.794,627400000.0
2008-03-24 15:58:00,0.794,0.79415,0.794,0.79415,451900000.0
2008-03-24 15:59:00,0.79415,0.79415,0.79395,0.79405,662500000.0
2008-03-24 16:00:00,0.79405,0.79415,0.79405,0.79415,542800000.0
2008-03-24 16:01:00,0.79415,0.7946,0.79415,0.79425,602400000.0
2008-03-24 16:02:00,0.79425,0.7948,0.79425,0.79465,1141800000.0
2008-03-24 16:03:00,0.79465,0.7948,0.7943,0.79445,358900000.0
2008-03-24 16:04:00,0.79445,0.79475,0.79445,0.79445,361600000.0
2008-03-24 16:05:00,0.79445,0.79445,0.79365,0.79365,872300000.0
2008-03-24 16:06:00,0.79365,0.7938,0.79365,0.7938,336400000.0
2008-03-24 16:07:00,0.7938,0.7938,0.79365,0.79365,336000000.0
2008-03-24 16:08:00,0.79365,0.79365,0.793,0.793,309500000.0
2008-03-24 16:09:00,0.793,0.79315,0.793,0.7931,153000000.0
2008-03-24 16:10:00,0.7931,0.79325,0.7921,0.7921,789200000.0
2008-03-24 16:11:00,0.7921,0.79295,0.7921,0.79265,581900000.0
2008-03-24 16:12:00,0.79265,0.79275,0.7926,0.79265,730800000.0
2008-03-24 16:13:00,0.79265,0.7928,0.7926,0.7926,250600000.0
2008-03-24 16:14:00,0.7926,0.7926,0.79215,0.79245,1203000000.0
2008-03-24 16:15:00,0.79245,0.7929,0.79245,0.7929,198000000.0
2008-03-24 16:16:00,0.7929,0.7929,0.7929,0.7929,108000000.0
2008-03-24 16:17:00,0.7929,0.7929,0.7929,0.7929,107500000.0
2008-03-24 16:18:00,0.7929,0.7929,0.7929,0.7929,92300000.0
2008-03-24 16:19:00,0.7929,0.79305,0.7929,0.79305,553000000.0
2008-03-24 16:20:00,0.79305,0.79305,0.79295,0.79295,1562400000.0
2008-03-24 16:21:00,0.79295,0.79305,0.79295,0.79305,1661600000.0
2008-03-24 16:22:00,0.79305,0.7931,0.79305,0.7931,1077200000.0
2008-03-24 16:23:00,0.7931,0.7931,0.7931,0.7931,85600000.0
2008-03-24 16:24:00,0.7931,0.7931,0.79305,0.79305,136800000.0
2008-03-24 16:25:00,0.79305,0.79315,0.79295,0.79315,336000000.0
2008-03-24 16:26:00,0.79315,0.79345,0.79315,0.79345,394400000.0
2008-03-24 16:27:00,0.79345,0.79365,0.79295,0.79295,904300000.0
2008-03-24 16:28:00,0.79295,0.79345,0.79295,0.79345,637100000.0
2008-03-24 16:29:00,0.79345,0.79365,0.7933,0.7933,351900000.0
2008-03-24 16:30:00,0.7933,0.79345,0.7933,0.79345,1625400000.0
2008-03-24 16:31:00,0.79345,0.7943,0.79345,0.79375,401500000.0
2008-03-24 16:32:00,0.79375,0.79395,0.79365,0.79375,723200000.0
2008-03-24 16:33:00,0.79375,0.7941,0.7937,0.7941,321100000.0
2008-03-24 16:34:00,0.7941,0.79435,0.79405,0.7942,643900000.0
2008-03-24 16:35:00,0.7942,0.7942,0.7941,0.7941,105100000.0
2008-03-24 16:36:00,0.7941,0.7944,0.7941,0.7944,483900000.0
2008-03-24 16:37:00,0.7944,0.7945,0.7944,0.79445,461000000.0
2008-03-24 16:38:00,0.79445,0.79465,0.7942,0.79425,428900000.0
2008-03-24 16:39:00,0.79425,0.79425,0.7939,0.7939,351500000.0
2008-03-24 16:40:00,0.7939,0.7944,0.7939,0.794,454600000.0
2008-03-24 16:41:00,0.794,0.7941,0.79315,0.7936,496800000.0
2008-03-24 16:42:00,0.7936,0.79365,0.79355,0.79365,12000000.0
2008-03-24 16:43:00,0.79385,0.79385,0.79375,0.79385,312000000.0
2008-03-24 16:44:00,0.79385,0.79435,0.7938,0.794,111300000.0
2008-03-24 16:45:00,0.794,0.79445,0.794,0.79445,491800000.0
2008-03-24 16:46:00,0.79445,0.79445,0.79445,0.79445,513600000.0
2008-03-24 16:47:00,0.79445,0.79445,0.79405,0.79425,481200000.0
2008-03-24 16:48:00,0.79415,0.79415,0.79405,0.7941,345700000.0
2008-03-24 16:49:00,0.7941,0.7941,0.79405,0.79405,661700000.0
2008-03-24 16:50:00,0.79405,0.79445,0.79405,0.7944,389000000.0
2008-03-24 16:51:00,0.7944,0.7948,0.7944,0.7944,433000000.0
2008-03-24 16:52:00,0.7944,0.79445,0.7944,0.79445,350600000.0
2008-03-24 16:53:00,0.79445,0.79445,0.79445,0.79445,435600000.0
2008-03-24 16:54:00,0.79445,0.7948,0.7944,0.79445,549100000.0
2008-03-24 16:55:00,0.79445,0.7948,0.7944,0.79445,747200000.0
2008-03-24 16:56:00,0.79445,0.79445,0.7944,0.79445,566800000.0
2008-03-24 16:57:00,0.79445,0.79445,0.79445,0.79445,866400000.0
2008-03-24 16:58:00,0.79445,0.79445,0.79445,0.79445,863200000.0
2008-03-24 16:59:00,0.79445,0.79445,0.79445,0.79445,874400000.0
2008-03-24 17:00:00,0.79445,0.7948,0.7944,0.7944,612000000.0
2008-03-24 17:01:00,0.7944,0.79445,0.7944,0.79445,915700000.0
2008-03-24 17:02:00,0.79445,0.7945,0.79445,0.79445,742700000.0
2008-03-24 17:03:00,0.79445,0.7945,0.79445,0.7945,705200000.0
2008-03-24 17:04:00,0.7945,0.79455,0.7944,0.7945,315600000.0
2008-03-24 17:05:00,0.7945,0.7945,0.7944,0.7944,87600000.0
2008-03-24 17:06:00,0.7944,0.7944,0.7939,0.794,246600000.0
2008-03-24 17:07:00,0.794,0.794,0.7937,0.7938,320800000.0
2008-03-24 17:08:00,0.7938,0.7938,0.79375,0.79375,229700000.0
2008-03-24 17:09:00,0.79375,0.79415,0.79375,0.79415,188400000.0
2008-03-24 17:10:00,0.79415,0.79415,0.79415,0.79415,1408000000.0
2008-03-24 17:11:00,0.79415,0.7944,0.79415,0.79415,1524100000.0
2008-03-24 17:12:00,0.79415,0.7942,0.79415,0.7942,1431500000.0
2008-03-24 17:13:00,0.7942,0.79445,0.7942,0.79445,72400000.0
2008-03-24 17:14:00,0.79445,0.795,0.79445,0.795,397000000.0
2008-03-24 17:15:00,0.795,0.795,0.7945,0.79465,243700000.0
2008-03-24 17:16:00,0.79465,0.79465,0.79445,0.79445,716700000.0
2008-03-24 17:17:00,0.79445,0.79465,0.79395,0.79465,601800000.0
2008-03-24 17:18:00,0.79465,0.79495,0.79465,0.7948,748600000.0
2008-03-24 17:19:00,0.7948,0.7948,0.79465,0.79465,1198700000.0
2008-03-24 17:20:00,0.79465,0.7947,0.79465,0.7947,554500000.0
2008-03-24 17:21:00,0.7947,0.7947,0.79465,0.7947,96600000.0
2008-03-24 17:22:00,0.7947,0.7947,0.7947,0.7947,22100000.0
2008-03-24 17:23:00,0.7947,0.79495,0.7947,0.79495,74600000.0
2008-03-24 17:24:00,0.79495,0.795,0.79495,0.795,68000000.0
2008-03-24 17:25:00,0.795,0.795,0.7947,0.7947,21700000.0
2008-03-24 17:26:00,0.7947,0.7948,0.7947,0.7948,22100000.0
2008-03-24 17:27:00,0.7948,0.79495,0.7948,0.7949,34900000.0
2008-03-24 17:28:00,0.7949,0.79495,0.79475,0.79495,51600000.0
2008-03-24 17:29:00,0.79495,0.79515,0.79475,0.7951,679000000.0
2008-03-24 17:30:00,0.7951,0.79585,0.7951,0.7957,449700000.0
2008-03-24 17:31:00,0.7957,0.7959,0.7954,0.7959,390700000.0
2008-03-24 17:32:00,0.7959,0.7959,0.7954,0.7959,186700000.0
2008-03-24 17:33:00,0.7959,0.7959,0.7959,0.7959,111000000.0
2008-03-24 17:34:00,0.7959,0.7959,0.7959,0.7959,54800000.0
2008-03-24 17:35:00,0.7959,0.7961,0.79575,0.79575,342900000.0
2008-03-24 17:36:00,0.79575,0.79575,0.79535,0.7957,771700000.0
2008-03-24 17:37:00,0.7957,0.79575,0.7957,0.79575,458400000.0
2008-03-24 17:38:00,0.79575,0.79635,0.79575,0.79605,404100000.0
2008-03-24 17:39:00,0.79605,0.79665,0.79605,0.7963,462700000.0
2008-03-24 17:40:00,0.7963,0.7963,0.796,0.79615,362300000.0
2008-03-24 17:41:00,0.79615,0.79665,0.79615,0.79665,1033200000.0
2008-03-24 17:42:00,0.79665,0.79705,0.7965,0.79685,652800000.0
2008-03-24 17:43:00,0.7969,0.79715,0.79645,0.79665,324200000.0
2008-03-24 17:44:00,0.79665,0.79665,0.79645,0.79645,164100000.0
2008-03-24 17:45:00,0.79645,0.79675,0.79595,0.7964,629600000.0
2008-03-24 17:46:00,0.7964,0.7969,0.7964,0.79675,326800000.0
2008-03-24 17:47:00,0.79675,0.79675,0.79665,0.7967,503700000.0
2008-03-24 17:48:00,0.7967,0.7969,0.7967,0.7969,356200000.0
2008-03-24 17:49:00,0.7969,0.7969,0.7964,0.79645,523900000.0
2008-03-24 17:50:00,0.79645,0.7965,0.79645,0.7965,438500000.0
2008-03-24 17:51:00,0.7965,0.79665,0.7965,0.7966,397900000.0
2008-03-24 17:52:00,0.7966,0.7966,0.7965,0.7965,497000000.0
2008-03-24 17:53:00,0.7965,0.7967,0.79635,0.79635,317500000.0
2008-03-24 17:54:00,0.79635,0.79645,0.7959,0.79595,517400000.0
2008-03-24 17:55:00,0.7959,0.7962,0.7959,0.7961,508600000.0
2008-03-24 17:56:00,0.7961,0.79655,0.7961,0.79635,509000000.0
2008-03-24 17:57:00,0.79635,0.7964,0.79615,0.7962,529700000.0
2008-03-24 17:58:00,0.7962,0.7966,0.7962,0.7966,626500000.0
2008-03-24 17:59:00,0.7966,0.7966,0.7961,0.79635,667200000.0
2008-03-24 18:00:00,0.79635,0.79695,0.79615,0.79615,532600000.0
2008-03-24 18:01:00,0.79615,0.79685,0.79615,0.79645,407200000.0
2008-03-24 18:02:00,0.79645,0.79665,0.7964,0.79665,595200000.0
2008-03-24 18:03:00,0.79665,0.7968,0.79645,0.7968,784300000.0
2008-03-24 18:04:00,0.7968,0.79705,0.7968,0.79695,386900000.0
2008-03-24 18:05:00,0.79695,0.79695,0.79675,0.79675,422900000.0
2008-03-24 18:06:00,0.79675,0.79675,0.79605,0.7964,283800000.0
2008-03-24 18:07:00,0.7964,0.79665,0.7964,0.79645,582100000.0
2008-03-24 18:08:00,0.79645,0.7965,0.79645,0.7965,416000000.0
2008-03-24 18:09:00,0.7965,0.7965,0.7965,0.7965,89200000.0
2008-03-24 18:10:00,0.7965,0.79675,0.7965,0.79675,134500000.0
2008-03-24 18:11:00,0.79675,0.79675,0.79675,0.79675,154000000.0
2008-03-24 18:12:00,0.79675,0.79685,0.79675,0.79675,160300000.0
2008-03-24 18:13:00,0.79675,0.79705,0.79675,0.79675,131200000.0
2008-03-24 18:14:00,0.79675,0.79675,0.7965,0.7965,272200000.0
2008-03-24 18:15:00,0.7965,0.79675,0.7965,0.79675,514500000.0
2008-03-24 18:16:00,0.79675,0.79675,0.79675,0.79675,156100000.0
2008-03-24 18:17:00,0.79675,0.79675,0.79655,0.79655,155400000.0
2008-03-24 18:18:00,0.79655,0.79655,0.79655,0.79655,148400000.0
2008-03-24 18:19:00,0.79655,0.79695,0.79655,0.7968,183700000.0
2008-03-24 18:20:00,0.7968,0.79715,0.7968,0.79705,385800000.0
2008-03-24 18:21:00,0.79705,0.79705,0.79705,0.79705,286700000.0
2008-03-24 18:22:00,0.79705,0.79705,0.79705,0.79705,157500000.0
2008-03-24 18:23:00,0.79705,0.79715,0.79705,0.79715,159100000.0
2008-03-24 18:24:00,0.79715,0.79715,0.79715,0.79715,67100000.0
2008-03-24 18:25:00,0.79715,0.79725,0.7968,0.79685,276650000.0
2008-03-24 18:26:00,0.79685,0.79685,0.79675,0.79685,618500000.0
2008-03-24 18:27:00,0.79685,0.79685,0.79685,0.79685,844800000.0
2008-03-24 18:28:00,0.79685,0.79685,0.79685,0.79685,343200000.0
2008-03-24 18:29:00,0.79685,0.79725,0.79685,0.79685,227900000.0
2008-03-24 18:30:00,0.79685,0.79715,0.79685,0.79715,365200000.0
2008-03-24 18:31:00,0.79715,0.79715,0.79705,0.79705,331400000.0
2008-03-24 18:32:00,0.79705,0.79705,0.79695,0.79695,394700000.0
2008-03-24 18:33:00,0.79695,0.79715,0.79695,0.79695,454700000.0
2008-03-24 18:34:00,0.79695,0.79705,0.79695,0.79705,580700000.0
2008-03-24 18:35:00,0.79705,0.79715,0.79695,0.79695,384700000.0
2008-03-24 18:36:00,0.79695,0.79705,0.79695,0.79695,422900000.0
2008-03-24 18:37:00,0.79695,0.79695,0.79695,0.79695,258100000.0
2008-03-24 18:38:00,0.79695,0.79695,0.79695,0.79695,135600000.0
2008-03-24 18:39:00,0.79695,0.79725,0.79695,0.79725,141900000.0
2008-03-24 18:40:00,0.79725,0.79735,0.79695,0.79725,97600000.0
2008-03-24 18:41:00,0.79725,0.79745,0.79725,0.79725,113800000.0
2008-03-24 18:42:00,0.79725,0.79725,0.79725,0.79725,88000000.0
2008-03-24 18:43:00,0.79725,0.79725,0.79725,0.79725,87200000.0
2008-03-24 18:44:00,0.79725,0.79725,0.79725,0.79725,92200000.0
2008-03-24 18:45:00,0.79725,0.79725,0.79725,0.79725,87600000.0
2008-03-24 18:46:00,0.79725,0.79785,0.79725,0.7974,389700000.0
2008-03-24 18:47:00,0.79785,0.79785,0.79725,0.79725,118500000.0
2008-03-24 18:48:00,0.79725,0.79785,0.79725,0.79755,183900000.0
2008-03-24 18:49:00,0.79755,0.79775,0.79755,0.79755,230600000.0
2008-03-24 18:50:00,0.79755,0.79755,0.79755,0.79755,151200000.0
2008-03-24 18:51:00,0.79755,0.79755,0.79755,0.79755,153100000.0
2008-03-24 18:52:00,0.79755,0.79755,0.79755,0.79755,154000000.0
2008-03-24 18:53:00,0.79755,0.79755,0.79755,0.79755,156800000.0
2008-03-24 18:54:00,0.79755,0.79755,0.79755,0.79755,166600000.0
2008-03-24 18:55:00,0.79755,0.79755,0.79755,0.79755,133700000.0
2008-03-24 18:56:00,0.79755,0.79755,0.79755,0.79755,43600000.0
2008-03-24 18:57:00,0.79755,0.79755,0.79755,0.79755,45600000.0
2008-03-24 18:58:00,0.79755,0.79755,0.79755,0.79755,46600000.0
2008-03-24 18:59:00,0.79755,0.79765,0.79755,0.79765,124100000.0
2008-03-24 19:00:00,0.79765,0.79765,0.79755,0.79765,335600000.0
2008-03-24 19:01:00,0.79765,0.79765,0.79765,0.79765,350400000.0
2008-03-24 19:02:00,0.79765,0.79765,0.79765,0.79765,357600000.0
2008-03-24 19:03:00,0.79765,0.79775,0.79765,0.79775,351200000.0
2008-03-24 19:04:00,0.79775,0.79775,0.79775,0.79775,349600000.0
2008-03-24 19:05:00,0.79775,0.79775,0.79755,0.79755,210000000.0
2008-03-24 19:06:00,0.79755,0.79765,0.79755,0.79755,608200000.0
2008-03-24 19:07:00,0.79755,0.79755,0.79755,0.79755,797000000.0
2008-03-24 19:08:00,0.79755,0.79755,0.79755,0.79755,707200000.0
2008-03-24 19:09:00,0.79755,0.79755,0.79755,0.79755,708800000.0
2008-03-24 19:10:00,0.79755,0.79795,0.79755,0.79795,608000000.0
2008-03-24 19:11:00,0.79795,0.79795,0.79755,0.79755,608500000.0
2008-03-24 19:12:00,0.79755,0.79755,0.79755,0.79755,660000000.0
2008-03-24 19:13:00,0.79755,0.79755,0.79755,0.79755,666000000.0
2008-03-24 19:14:00,0.79755,0.79795,0.79755,0.79755,658100000.0
2008-03-24 19:15:00,0.79755,0.79865,0.79755,0.79805,194000000.0
2008-03-24 19:16:00,0.79795,0.79845,0.79795,0.79825,622800000.0
2008-03-24 19:17:00,0.79825,0.79825,0.7982,0.79825,893500000.0
2008-03-24 19:18:00,0.79825,0.79835,0.798,0.79825,752800000.0
2008-03-24 19:19:00,0.79825,0.79845,0.79825,0.79845,292200000.0
2008-03-24 19:20:00,0.79845,0.79845,0.79795,0.79835,195300000.0
2008-03-24 19:21:00,0.79835,0.7984,0.79835,0.79835,120800000.0
2008-03-24 19:22:00,0.79835,0.7984,0.79835,0.79835,121300000.0
2008-03-24 19:23:00,0.79835,0.79835,0.79835,0.79835,111500000.0
2008-03-24 19:24:00,0.79835,0.79835,0.79835,0.79835,112500000.0
2008-03-24 19:25:00,0.79835,0.79835,0.79835,0.79835,112000000.0
2008-03-24 19:26:00,0.79835,0.79835,0.79835,0.79835,111500000.0
2008-03-24 19:27:00,0.79835,0.79835,0.79835,0.79835,110500000.0
2008-03-24 19:28:00,0.79835,0.79835,0.79835,0.79835,112500000.0
2008-03-24 19:29:00,0.79835,0.79835,0.79835,0.79835,110000000.0
2008-03-24 19:30:00,0.79835,0.79855,0.79835,0.79855,493700000.0
2008-03-24 19:31:00,0.79855,0.79865,0.79835,0.79845,499100000.0
2008-03-24 19:32:00,0.79845,0.79845,0.79845,0.79845,537600000.0
2008-03-24 19:33:00,0.79845,0.79845,0.79845,0.79845,583200000.0
2008-03-24 19:34:00,0.79845,0.79875,0.79845,0.79875,504400000.0
2008-03-24 19:35:00,0.79875,0.79875,0.79875,0.79875,87200000.0
2008-03-24 19:36:00,0.79875,0.79875,0.79875,0.79875,88800000.0
2008-03-24 19:37:00,0.79875,0.79875,0.79845,0.79845,392300000.0
2008-03-24 19:38:00,0.79845,0.79845,0.7984,0.79845,889200000.0
2008-03-24 19:39:00,0.79845,0.79845,0.79845,0.79845,1041600000.0
2008-03-24 19:40:00,0.79845,0.79845,0.79835,0.7984,845600000.0
2008-03-24 19:41:00,0.7984,0.79845,0.7984,0.79845,48800000.0
2008-03-24 19:42:00,0.79845,0.79855,0.7984,0.79845,97600000.0
2008-03-24 19:43:00,0.79845,0.79905,0.79845,0.79895,705100000.0
2008-03-24 19:44:00,0.79895,0.7991,0.79895,0.7991,169700000.0
2008-03-24 19:45:00,0.7991,0.7991,0.799,0.799,89200000.0
2008-03-24 19:46:00,0.799,0.79915,0.79845,0.79905,484700000.0
2008-03-24 19:47:00,0.79905,0.79945,0.799,0.79935,167600000.0
2008-03-24 19:48:00,0.79935,0.79935,0.7992,0.7992,115200000.0
2008-03-24 19:49:00,0.7992,0.79945,0.7992,0.79925,115300000.0
2008-03-24 19:50:00,0.79925,0.79925,0.7992,0.7992,127200000.0
2008-03-24 19:51:00,0.7992,0.7992,0.7992,0.7992,89200000.0
2008-03-24 19:52:00,0.7992,0.79935,0.79895,0.79905,391400000.0
2008-03-24 19:53:00,0.79905,0.79905,0.79845,0.79875,672300000.0
2008-03-24 19:54:00,0.79875,0.79875,0.79825,0.79825,365900000.0
2008-03-24 19:55:00,0.79825,0.7991,0.79825,0.7991,673200000.0
2008-03-24 19:56:00,0.7991,0.79915,0.79865,0.79865,109200000.0
2008-03-24 19:57:00,0.7986,0.79895,0.79845,0.79895,284700000.0
2008-03-24 19:58:00,0.79895,0.79895,0.79865,0.79865,154000000.0
2008-03-24 19:59:00,0.79865,0.79865,0.79825,0.79845,327400000.0
2008-03-24 20:00:00,0.79845,0.79895,0.79835,0.79835,601200000.0
2008-03-24 20:01:00,0.79835,0.79845,0.79835,0.79845,980800000.0
2008-03-24 20:02:00,0.79845,0.7985,0.79845,0.79845,563200000.0
2008-03-24 20:03:00,0.79845,0.7985,0.79845,0.79845,600000000.0
2008-03-24 20:04:00,0.79845,0.79845,0.79845,0.79845,659200000.0
2008-03-24 20:05:00,0.79845,0.79845,0.79845,0.79845,560800000.0
2008-03-24 20:06:00,0.79845,0.79845,0.79845,0.79845,532800000.0
2008-03-24 20:07:00,0.79845,0.79845,0.79845,0.79845,535200000.0
2008-03-24 20:08:00,0.79845,0.79845,0.79795,0.79795,371200000.0
2008-03-24 20:09:00,0.79795,0.79795,0.79765,0.79795,701200000.0
2008-03-24 20:10:00,0.79795,0.79815,0.79795,0.79815,288400000.0
2008-03-24 20:11:00,0.79815,0.79815,0.79785,0.79795,330100000.0
2008-03-24 20:12:00,0.79795,0.79795,0.79795,0.79795,582400000.0
2008-03-24 20:13:00,0.79795,0.79815,0.79795,0.79815,156300000.0
2008-03-24 20:14:00,0.79815,0.79815,0.79805,0.79805,22400000.0
2008-03-24 20:15:00,0.79805,0.79805,0.79795,0.79795,189100000.0
2008-03-24 20:16:00,0.79795,0.79795,0.79785,0.79795,73200000.0
2008-03-24 20:17:00,0.79795,0.79795,0.79795,0.79795,403400000.0
2008-03-24 20:18:00,0.79795,0.79795,0.79795,0.79795,573400000.0
2008-03-24 20:19:00,0.79795,0.79805,0.79785,0.79795,237400000.0
2008-03-24 20:20:00,0.79795,0.79805,0.79795,0.79805,152400000.0
2008-03-24 20:21:00,0.79805,0.79805,0.798,0.798,74200000.0
2008-03-24 20:22:00,0.798,0.79815,0.798,0.79815,67300000.0
2008-03-24 20:23:00,0.79815,0.79815,0.79785,0.79795,108100000.0
2008-03-24 20:24:00,0.79795,0.79815,0.79775,0.79805,949000000.0
2008-03-24 20:25:00,0.79805,0.79805,0.79765,0.79775,1293100000.0
2008-03-24 20:26:00,0.79775,0.7979,0.79775,0.79785,280100000.0
2008-03-24 20:27:00,0.79785,0.79795,0.79785,0.79795,108500000.0
2008-03-24 20:28:00,0.79795,0.79795,0.79755,0.79755,186500000.0
2008-03-24 20:29:00,0.79755,0.79775,0.79755,0.79775,261000000.0
2008-03-24 20:30:00,0.79775,0.79775,0.7975,0.7975,89000000.0
2008-03-24 20:31:00,0.7975,0.79755,0.7975,0.79755,261600000.0
2008-03-24 20:32:00,0.79755,0.79755,0.79755,0.79755,520800000.0
2008-03-24 20:33:00,0.79755,0.79755,0.79755,0.79755,540000000.0
2008-03-24 20:34:00,0.79755,0.79755,0.79755,0.79755,539200000.0
2008-03-24 20:35:00,0.79755,0.7977,0.79755,0.7977,528000000.0
2008-03-24 20:36:00,0.7977,0.7977,0.7977,0.7977,87600000.0
2008-03-24 20:37:00,0.7977,0.7977,0.7977,0.7977,88800000.0
2008-03-24 20:38:00,0.7977,0.79795,0.79755,0.79755,185600000.0
2008-03-24 20:39:00,0.79755,0.79765,0.79755,0.7976,530100000.0
2008-03-24 20:40:00,0.7976,0.7976,0.79755,0.7976,197200000.0
2008-03-24 20:41:00,0.7976,0.7976,0.79755,0.79755,367100000.0
2008-03-24 20:42:00,0.79755,0.79765,0.79755,0.79765,120800000.0
2008-03-24 20:43:00,0.79765,0.79775,0.79755,0.79755,435800000.0
2008-03-24 20:44:00,0.79755,0.79755,0.79755,0.79755,172800000.0
2008-03-24 20:45:00,0.79755,0.79785,0.7974,0.79785,175400000.0
2008-03-24 20:46:00,0.79785,0.79785,0.79755,0.79755,138200000.0
2008-03-24 20:47:00,0.79755,0.79755,0.79755,0.79755,175000000.0
2008-03-24 20:48:00,0.79755,0.79765,0.79755,0.79755,169400000.0
2008-03-24 20:49:00,0.79755,0.79755,0.79755,0.79755,172000000.0
2008-03-24 20:50:00,0.79755,0.79755,0.7972,0.79745,268200000.0
2008-03-24 20:51:00,0.79745,0.79745,0.79715,0.79715,1028000000.0
2008-03-24 20:52:00,0.79715,0.79745,0.79715,0.79745,355000000.0
2008-03-24 20:53:00,0.79745,0.79765,0.79715,0.79715,172100000.0
2008-03-24 20:54:00,0.79715,0.79745,0.79715,0.79715,598300000.0
2008-03-24 20:55:00,0.79715,0.7972,0.79705,0.7971,606200000.0
2008-03-24 20:56:00,0.7971,0.7971,0.79675,0.79705,720200000.0
2008-03-24 20:57:00,0.79705,0.79725,0.79675,0.79675,782900000.0
2008-03-24 20:58:00,0.79675,0.79715,0.79675,0.79715,1303000000.0
2008-03-24 20:59:00,0.79715,0.79745,0.7968,0.79695,560900000.0
2008-03-24 21:00:00,0.79695,0.79715,0.79695,0.79695,1522400000.0
2008-03-24 21:01:00,0.79695,0.79695,0.79695,0.79695,865800000.0
2008-03-24 21:02:00,0.79695,0.79695,0.79695,0.79695,861900000.0
2008-03-24 21:03:00,0.79695,0.79725,0.79695,0.79695,1557600000.0
2008-03-24 21:05:00,0.79695,0.79695,0.79695,0.79695,1692500000.0
2008-03-24 21:06:00,0.79695,0.79695,0.79695,0.79695,1002000000.0
2008-03-24 21:07:00,0.79695,0.7972,0.79695,0.79705,847000000.0
2008-03-24 21:08:00,0.79705,0.79705,0.79705,0.79705,1840000000.0
2008-03-24 21:09:00,0.79705,0.79705,0.79705,0.79705,2025000000.0
2008-03-24 21:10:00,0.79705,0.79705,0.79705,0.79705,1980000000.0
2008-03-24 21:11:00,0.79705,0.79705,0.79705,0.79705,1900600000.0
2008-03-24 21:12:00,0.79705,0.79705,0.79705,0.79705,751400000.0
2008-03-24 21:13:00,0.79705,0.79705,0.79705,0.79705,1831400000.0
2008-03-24 21:14:00,0.79705,0.79705,0.79705,0.79705,2016000000.0
2008-03-24 21:15:00,0.79705,0.79705,0.79705,0.79705,1747000000.0
2008-03-24 21:16:00,0.79705,0.79705,0.79705,0.79705,748000000.0
2008-03-24 21:17:00,0.79705,0.79705,0.79705,0.79705,562800000.0
2008-03-24 21:18:00,0.79705,0.79705,0.797,0.79705,1082800000.0
2008-03-24 21:19:00,0.79705,0.79705,0.79705,0.79705,1921000000.0
2008-03-24 21:20:00,0.79705,0.79705,0.79705,0.79705,2012800000.0
2008-03-24 21:21:00,0.79705,0.79705,0.79705,0.79705,759200000.0
2008-03-24 21:22:00,0.79705,0.79705,0.79705,0.79705,1264000000.0
2008-03-24 21:23:00,0.79705,0.79705,0.79695,0.79695,403300000.0
2008-03-24 21:24:00,0.79695,0.79695,0.79695,0.79695,331500000.0
2008-03-24 21:25:00,0.79695,0.79695,0.79695,0.79695,336000000.0
2008-03-24 21:26:00,0.79695,0.79695,0.79695,0.79695,336000000.0
2008-03-24 21:27:00,0.79695,0.79695,0.79695,0.79695,337500000.0
2008-03-24 21:28:00,0.79695,0.79695,0.7969,0.7969,336600000.0
2008-03-24 21:29:00,0.7969,0.7969,0.79675,0.79675,1976900000.0
2008-03-24 21:31:00,0.7974,0.7974,0.7974,0.7974,2088100000.0
2008-03-24 21:32:00,0.7975,0.7975,0.7974,0.7974,2088100000.0
2008-03-24 21:33:00,0.7973,0.7973,0.7973,0.7973,2088100000.0
2008-03-24 21:34:00,0.7975,0.7975,0.7974,0.7974,2088100000.0
2008-03-24 21:35:00,0.79675,0.79695,0.79675,0.79695,2088100000.0
2008-03-24 21:36:00,0.79695,0.79695,0.79675,0.79675,2142800000.0
2008-03-24 21:37:00,0.7973,0.7973,0.7973,0.7973,1615300000.0
2008-03-24 21:38:00,0.79675,0.79695,0.79675,0.79695,1615300000.0
2008-03-24 21:39:00,0.79695,0.79695,0.79695,0.79695,470400000.0
2008-03-24 21:40:00,0.79695,0.79695,0.79695,0.79695,470400000.0
2008-03-24 21:41:00,0.79695,0.79695,0.79695,0.79695,472500000.0
2008-03-24 21:42:00,0.79695,0.79695,0.79695,0.79695,470400000.0
2008-03-24 21:43:00,0.79695,0.79695,0.79695,0.79695,470400000.0
2008-03-24 21:44:00,0.79695,0.79695,0.79695,0.79695,472500000.0
2008-03-24 21:45:00,0.79695,0.79695,0.79675,0.79675,1419000000.0
2008-03-24 21:46:00,0.79675,0.79675,0.79675,0.79675,2124600000.0
2008-03-24 21:47:00,0.79675,0.79675,0.79675,0.79675,994500000.0
2008-03-24 21:48:00,0.79675,0.79675,0.79675,0.79675,1003500000.0
2008-03-24 21:49:00,0.79675,0.79675,0.79615,0.79635,1823300000.0
2008-03-24 21:50:00,0.79635,0.79635,0.79635,0.79635,2034000000.0
2008-03-24 21:51:00,0.79635,0.79635,0.79635,0.79635,2025000000.0
2008-03-24 21:52:00,0.79635,0.79645,0.79635,0.79645,759600000.0
2008-03-24 21:53:00,0.79645,0.79645,0.79645,0.79645,1256200000.0
2008-03-24 21:54:00,0.79645,0.79645,0.79645,0.79645,2052000000.0
2008-03-24 21:55:00,0.79645,0.79645,0.79645,0.79645,2016000000.0
2008-03-24 21:56:00,0.79645,0.79645,0.79645,0.79645,2048000000.0
2008-03-24 21:57:00,0.79645,0.79645,0.79645,0.79645,1419000000.0
2008-03-24 21:58:00,0.79645,0.79645,0.79645,0.79645,885300000.0
2008-03-24 21:59:00,0.79645,0.79645,0.79645,0.79645,869700000.0
2008-03-24 22:00:00,0.79645,0.79645,0.79645,0.79645,881400000.0
2008-03-24 22:01:00,0.79645,0.79645,0.79645,0.79645,861900000.0
2008-03-24 22:02:00,0.79645,0.79645,0.7964,0.7964,577600000.0
2008-03-24 22:03:00,0.7964,0.7964,0.7964,0.7964,354400000.0
2008-03-24 22:04:00,0.7964,0.79645,0.7964,0.79645,690400000.0
2008-03-24 22:05:00,0.79645,0.79645,0.79645,0.79645,1449600000.0
2008-03-24 22:06:00,0.79645,0.79665,0.79645,0.79665,1855000000.0
2008-03-24 22:07:00,0.79665,0.79685,0.7966,0.79675,1203300000.0
2008-03-24 22:08:00,0.79675,0.79675,0.79675,0.79675,1989000000.0
2008-03-24 22:09:00,0.79675,0.79675,0.79675,0.79675,2016000000.0
2008-03-24 22:10:00,0.79675,0.7968,0.79675,0.7968,1027300000.0
2008-03-24 22:11:00,0.7968,0.7968,0.7968,0.7968,375200000.0
2008-03-24 22:12:00,0.7968,0.7968,0.79675,0.79675,1659200000.0
2008-03-24 22:13:00,0.79675,0.7968,0.79665,0.79665,1548900000.0
2008-03-24 22:14:00,0.79665,0.79705,0.79665,0.79705,1603100000.0
2008-03-24 22:15:00,0.79705,0.79715,0.79705,0.79705,1447800000.0
2008-03-24 22:16:00,0.79705,0.79715,0.79705,0.79715,1255600000.0
2008-03-24 22:17:00,0.79715,0.79755,0.79715,0.79725,1280700000.0
2008-03-24 22:18:00,0.79725,0.79725,0.79725,0.79725,1248800000.0
2008-03-24 22:19:00,0.79725,0.79725,0.79725,0.79725,1248800000.0
2008-03-24 22:20:00,0.79725,0.79725,0.79725,0.79725,1254400000.0
2008-03-24 22:21:00,0.79725,0.79765,0.79725,0.79765,1248800000.0
2008-03-24 22:22:00,0.79765,0.79765,0.79755,0.79755,1238000000.0
2008-03-24 22:23:00,0.79755,0.79755,0.79725,0.79725,1709500000.0
2008-03-24 22:24:00,0.79725,0.79725,0.79725,0.79725,1271200000.0
2008-03-24 22:25:00,0.79725,0.79725,0.79725,0.79725,1248800000.0
2008-03-24 22:26:00,0.79725,0.79725,0.79725,0.79725,1276800000.0
2008-03-24 22:27:00,0.79725,0.79735,0.79725,0.79735,1248800000.0
2008-03-24 22:28:00,0.79735,0.79735,0.79735,0.79735,1265600000.0
2008-03-24 22:29:00,0.79735,0.79735,0.79735,0.79735,1254400000.0
2008-03-24 22:30:00,0.79735,0.79735,0.79735,0.79735,1260000000.0
2008-03-24 22:31:00,0.79735,0.79735,0.79735,0.79735,1260000000.0
2008-03-24 22:32:00,0.79735,0.79745,0.79735,0.79735,1407600000.0
2008-03-24 22:33:00,0.79735,0.79735,0.79725,0.79725,1245600000.0
2008-03-24 22:34:00,0.79725,0.79745,0.79725,0.79745,1220800000.0
2008-03-24 22:35:00,0.79745,0.79745,0.79715,0.79715,837600000.0
2008-03-24 22:36:00,0.79715,0.79735,0.79715,0.79735,1003000000.0
2008-03-24 22:37:00,0.79735,0.79735,0.79735,0.79735,758200000.0
2008-03-24 22:38:00,0.79735,0.79755,0.79715,0.79715,1387600000.0
2008-03-24 22:39:00,0.79725,0.79735,0.79725,0.79735,1421700000.0
2008-03-24 22:40:00,0.79735,0.79745,0.79735,0.79745,1424800000.0
2008-03-24 22:41:00,0.79745,0.79745,0.79745,0.79745,1254400000.0
2008-03-24 22:42:00,0.79745,0.79745,0.79745,0.79745,1260000000.0
2008-03-24 22:43:00,0.79745,0.79755,0.79745,0.79745,1254400000.0
2008-03-24 22:44:00,0.79745,0.79755,0.79745,0.79755,1237600000.0
2008-03-24 22:45:00,0.79755,0.79755,0.79755,0.79755,1232000000.0
2008-03-24 22:46:00,0.79755,0.79775,0.79745,0.79765,1232000000.0
2008-03-24 22:47:00,0.79765,0.79765,0.79765,0.79765,1260000000.0
2008-03-24 22:48:00,0.79765,0.79765,0.79765,0.79765,1260000000.0
2008-03-24 22:49:00,0.79765,0.79775,0.79765,0.79775,1265600000.0
2008-03-24 22:50:00,0.79775,0.79775,0.79755,0.79765,1248800000.0
2008-03-24 22:51:00,0.79765,0.79765,0.79755,0.79765,1284000000.0
2008-03-24 22:52:00,0.79765,0.7979,0.79745,0.7976,1288400000.0
2008-03-24 22:53:00,0.79785,0.7979,0.79765,0.79765,1671200000.0
2008-03-24 22:54:00,0.79765,0.79765,0.79765,0.79765,1816000000.0
2008-03-24 22:55:00,0.79765,0.79765,0.79755,0.79755,1824000000.0
2008-03-24 22:56:00,0.79755,0.79755,0.79755,0.79755,1720000000.0
2008-03-24 22:57:00,0.79755,0.79755,0.79735,0.7975,1336400000.0
2008-03-24 22:58:00,0.7975,0.7975,0.7975,0.7975,89600000.0
2008-03-24 22:59:00,0.7991,0.7991,0.7988,0.7988,1200800000.0
2008-03-24 23:00:00,0.7975,0.7975,0.7971,0.7971,1200800000.0
2008-03-24 23:01:00,0.7971,0.7971,0.7971,0.7971,1159200000.0
2008-03-24 23:02:00,0.7971,0.7971,0.797,0.797,1213800000.0
2008-03-24 23:03:00,0.797,0.797,0.797,0.797,1176000000.0
2008-03-24 23:04:00,0.797,0.7974,0.797,0.7973,1053500000.0
2008-03-24 23:05:00,0.7973,0.7975,0.7973,0.7975,1099200000.0
2008-03-24 23:06:00,0.7975,0.7975,0.7975,0.7975,1237600000.0
2008-03-24 23:07:00,0.7975,0.7975,0.7974,0.7974,1221400000.0
2008-03-24 23:08:00,0.7974,0.7975,0.7974,0.7975,1192800000.0
2008-03-24 23:09:00,0.7975,0.7975,0.79705,0.79705,508800000.0
2008-03-24 23:10:00,0.79705,0.7973,0.79705,0.7973,352600000.0
2008-03-24 23:11:00,0.7973,0.7975,0.7973,0.7975,1220800000.0
2008-03-24 23:12:00,0.7975,0.7975,0.7975,0.7975,1237600000.0
2008-03-24 23:13:00,0.7975,0.7975,0.7975,0.7975,1271200000.0
2008-03-24 23:14:00,0.7975,0.7975,0.7975,0.7975,1265600000.0
2008-03-24 23:15:00,0.7975,0.7975,0.7975,0.7975,1232000000.0
2008-03-24 23:16:00,0.7975,0.7975,0.7975,0.7975,1293600000.0
2008-03-24 23:17:00,0.7975,0.7976,0.7975,0.7976,1254400000.0
2008-03-24 23:18:00,0.7976,0.7976,0.7976,0.7976,1265600000.0
2008-03-24 23:19:00,0.7976,0.7976,0.7976,0.7976,1276800000.0
2008-03-24 23:20:00,0.7976,0.7976,0.7976,0.7976,1260000000.0
2008-03-24 23:21:00,0.7976,0.7976,0.7976,0.7976,1265600000.0
2008-03-24 23:22:00,0.7976,0.7977,0.7976,0.7977,1261600000.0
2008-03-24 23:23:00,0.7977,0.798,0.7977,0.7978,1285600000.0
2008-03-24 23:24:00,0.7978,0.7978,0.7978,0.7978,1276800000.0
2008-03-24 23:25:00,0.7978,0.7978,0.7978,0.7978,1276800000.0
2008-03-24 23:26:00,0.7978,0.7978,0.7978,0.7978,1265600000.0
2008-03-24 23:27:00,0.7978,0.7981,0.7977,0.7981,1265600000.0
2008-03-24 23:28:00,0.7981,0.7981,0.7977,0.7979,1279000000.0
2008-03-24 23:29:00,0.7979,0.7979,0.7979,0.7979,1271200000.0
2008-03-24 23:30:00,0.7979,0.7979,0.7979,0.7979,1271200000.0
2008-03-24 23:31:00,0.7979,0.7979,0.7979,0.7979,1265600000.0
2008-03-24 23:32:00,0.7979,0.7979,0.7979,0.7979,1260000000.0
2008-03-24 23:33:00,0.7979,0.798,0.7979,0.798,1260000000.0
2008-03-24 23:34:00,0.798,0.798,0.798,0.798,1265600000.0
2008-03-24 23:35:00,0.798,0.798,0.7979,0.7979,713400000.0
2008-03-24 23:36:00,0.7979,0.798,0.7979,0.798,878700000.0
2008-03-24 23:37:00,0.798,0.798,0.7979,0.7979,1276800000.0
2008-03-24 23:38:00,0.7979,0.7979,0.7978,0.7978,1260600000.0
2008-03-24 23:39:00,0.7978,0.7978,0.7978,0.7978,1260000000.0
2008-03-24 23:40:00,0.7978,0.7978,0.7978,0.7978,1243200000.0
2008-03-24 23:41:00,0.7978,0.7978,0.7977,0.7978,1254400000.0
2008-03-24 23:42:00,0.7978,0.7978,0.7977,0.7977,1271200000.0
2008-03-24 23:43:00,0.7977,0.798,0.7977,0.798,1249600000.0
2008-03-24 23:44:00,0.798,0.7981,0.798,0.7981,1271200000.0
2008-03-24 23:45:00,0.7981,0.7981,0.7977,0.7979,1271200000.0
2008-03-24 23:46:00,0.7979,0.7981,0.7979,0.7981,1265600000.0
2008-03-24 23:47:00,0.7981,0.7981,0.7981,0.7981,1260000000.0
2008-03-24 23:48:00,0.7981,0.7981,0.7981,0.7981,1254400000.0
2008-03-24 23:49:00,0.7981,0.7981,0.7981,0.7981,1271200000.0
2008-03-24 23:50:00,0.7981,0.7981,0.7981,0.7981,1276800000.0
2008-03-24 23:51:00,0.7981,0.7981,0.7981,0.7981,1260000000.0
2008-03-24 23:52:00,0.7981,0.7983,0.798,0.7981,1244400000.0
2008-03-24 23:53:00,0.7981,0.7982,0.7981,0.7982,1254400000.0
2008-03-24 23:54:00,0.7982,0.7983,0.7981,0.7983,1265600000.0
2008-03-24 23:55:00,0.7983,0.7983,0.7983,0.7983,1260000000.0
2008-03-24 23:56:00,0.7983,0.7983,0.7983,0.7983,1271200000.0
2008-03-24 23:57:00,0.7983,0.799,0.7982,0.7986,1153000000.0
2008-03-24 23:58:00,0.7986,0.7994,0.7983,0.799,1373900000.0
2008-03-24 23:59:00,0.799,0.7994,0.7985,0.799,1408700000.0
2008-03-25 00:00:00,0.799,0.799,0.7989,0.799,1393300000.0
2008-03-25 00:01:00,0.799,0.7991,0.7989,0.7989,1455500000.0
2008-03-25 00:02:00,0.7989,0.7989,0.7989,0.7989,1992900000.0
2008-03-25 00:03:00,0.7989,0.7991,0.7989,0.799,507100000.0
2008-03-25 00:04:00,0.799,0.799,0.799,0.799,65400000.0
2008-03-25 00:05:00,0.799,0.799,0.7986,0.7988,311700000.0
2008-03-25 00:06:00,0.7988,0.7988,0.7987,0.7987,1389800000.0
2008-03-25 00:07:00,0.7987,0.7987,0.7977,0.7985,1087600000.0
2008-03-25 00:08:00,0.7985,0.7985,0.7984,0.7984,1215200000.0
2008-03-25 00:09:00,0.7984,0.7985,0.7984,0.7985,1222400000.0
2008-03-25 00:10:00,0.7985,0.7985,0.7983,0.7983,1220800000.0
2008-03-25 00:11:00,0.7983,0.7983,0.7983,0.7983,1226400000.0
2008-03-25 00:12:00,0.7983,0.7983,0.7983,0.7983,1254400000.0
2008-03-25 00:13:00,0.7983,0.7983,0.7983,0.7983,1271200000.0
2008-03-25 00:14:00,0.7983,0.7983,0.7983,0.7983,1260000000.0
2008-03-25 00:15:00,0.7983,0.7983,0.7983,0.7983,1243200000.0
2008-03-25 00:16:00,0.7983,0.7983,0.7983,0.7983,1248800000.0
2008-03-25 00:17:00,0.7983,0.7983,0.7983,0.7983,1254400000.0
2008-03-25 00:18:00,0.7983,0.7983,0.7982,0.7982,1232000000.0
2008-03-25 00:19:00,0.7982,0.7983,0.7982,0.7982,1445800000.0
2008-03-25 00:20:00,0.7982,0.7982,0.7982,0.7982,1613800000.0
2008-03-25 00:21:00,0.7982,0.7982,0.798,0.7981,1353900000.0
2008-03-25 00:22:00,0.7981,0.7981,0.7981,0.7981,1254400000.0
2008-03-25 00:23:00,0.7981,0.7981,0.798,0.7981,1320000000.0
2008-03-25 00:24:00,0.7981,0.7983,0.7981,0.7983,1359300000.0
2008-03-25 00:25:00,0.7983,0.7983,0.7983,0.7983,1226400000.0
2008-03-25 00:26:00,0.7983,0.7987,0.7983,0.7987,1190400000.0
2008-03-25 00:27:00,0.7987,0.7987,0.7987,0.7987,1243200000.0
2008-03-25 00:28:00,0.7987,0.799,0.7987,0.7987,1243600000.0
2008-03-25 00:29:00,0.7987,0.79905,0.7987,0.79905,555400000.0
2008-03-25 00:30:00,0.79905,0.7992,0.7987,0.7987,1197900000.0
2008-03-25 00:31:00,0.7987,0.7992,0.7987,0.7992,1561500000.0
2008-03-25 00:32:00,0.7992,0.7997,0.799,0.7992,1317400000.0
2008-03-25 00:33:00,0.7992,0.7992,0.7989,0.799,1391300000.0
2008-03-25 00:34:00,0.799,0.799,0.7988,0.7988,1397200000.0
2008-03-25 00:35:00,0.7988,0.7988,0.7986,0.7987,1427500000.0
2008-03-25 00:36:00,0.7987,0.7988,0.7986,0.7988,1375500000.0
2008-03-25 00:37:00,0.7988,0.7989,0.7988,0.7989,1374800000.0
2008-03-25 00:38:00,0.7989,0.7989,0.7987,0.7987,1354700000.0
2008-03-25 00:39:00,0.7987,0.79895,0.7987,0.79895,1212300000.0
2008-03-25 00:40:00,0.79895,0.79895,0.79885,0.79895,344000000.0
2008-03-25 00:41:00,0.79895,0.79905,0.7989,0.799,538700000.0
2008-03-25 00:42:00,0.799,0.7996,0.79895,0.7994,1088300000.0
2008-03-25 00:43:00,0.7994,0.7995,0.7991,0.7993,1379300000.0
2008-03-25 00:44:00,0.7993,0.7994,0.7993,0.7994,1253400000.0
2008-03-25 00:45:00,0.7994,0.7995,0.7992,0.7993,1446500000.0
2008-03-25 00:46:00,0.7993,0.79965,0.7991,0.7991,1252100000.0
2008-03-25 00:47:00,0.7991,0.7993,0.799,0.7992,1443900000.0
2008-03-25 00:48:00,0.7991,0.7991,0.7989,0.799,1276200000.0
2008-03-25 00:49:00,0.799,0.7995,0.799,0.7994,1169300000.0
2008-03-25 00:50:00,0.7994,0.7994,0.7993,0.7993,1278600000.0
2008-03-25 00:51:00,0.7993,0.7994,0.7993,0.7994,1150700000.0
2008-03-25 00:52:00,0.7994,0.7996,0.7994,0.7995,1698100000.0
2008-03-25 00:53:00,0.7995,0.8002,0.7995,0.8002,1905900000.0
2008-03-25 00:54:00,0.8002,0.8006,0.7996,0.8,1364300000.0
2008-03-25 00:55:00,0.8,0.8002,0.7997,0.7997,1227100000.0
2008-03-25 00:56:00,0.7997,0.7998,0.7993,0.7995,817500000.0
2008-03-25 00:57:00,0.7995,0.7997,0.7992,0.7994,1121400000.0
2008-03-25 00:58:00,0.7994,0.7995,0.7992,0.7993,959600000.0
2008-03-25 00:59:00,0.7993,0.7993,0.79925,0.79925,265200000.0
2008-03-25 01:00:00,0.79925,0.79925,0.7985,0.7988,600100000.0
2008-03-25 01:01:00,0.7988,0.7988,0.7986,0.7986,913700000.0
2008-03-25 01:02:00,0.7986,0.7993,0.7986,0.7993,459500000.0
2008-03-25 01:03:00,0.7993,0.7996,0.7993,0.7995,706800000.0
2008-03-25 01:04:00,0.7995,0.7995,0.7995,0.7995,1056800000.0
2008-03-25 01:05:00,0.7995,0.7995,0.7995,0.7995,423900000.0
2008-03-25 01:06:00,0.7995,0.7995,0.7995,0.7995,88800000.0
2008-03-25 01:07:00,0.7995,0.7995,0.7995,0.7995,88800000.0
2008-03-25 01:08:00,0.7995,0.7995,0.7995,0.7995,348100000.0
2008-03-25 01:09:00,0.7995,0.7997,0.7994,0.7994,816200000.0
2008-03-25 01:10:00,0.7994,0.7995,0.7994,0.7995,1143700000.0
2008-03-25 01:11:00,0.7995,0.7998,0.7995,0.7998,139700000.0
2008-03-25 01:12:00,0.7998,0.8001,0.7998,0.8001,138400000.0
2008-03-25 01:13:00,0.8001,0.8001,0.7999,0.8001,119700000.0
2008-03-25 01:14:00,0.8001,0.8001,0.7998,0.7998,310700000.0
2008-03-25 01:15:00,0.7998,0.7998,0.7998,0.7998,112500000.0
2008-03-25 01:16:00,0.7998,0.7999,0.7998,0.7998,281100000.0
2008-03-25 01:17:00,0.7998,0.7998,0.7995,0.7996,559700000.0
2008-03-25 01:18:00,0.7996,0.7996,0.7996,0.7996,1568300000.0
2008-03-25 01:19:00,0.7996,0.7999,0.7996,0.7998,1665500000.0
2008-03-25 01:20:00,0.7998,0.79985,0.7998,0.79985,654200000.0
2008-03-25 01:21:00,0.79985,0.79985,0.7995,0.7995,188100000.0
2008-03-25 01:22:00,0.79955,0.79955,0.79955,0.79955,354400000.0
2008-03-25 01:23:00,0.79955,0.7999,0.7995,0.7999,955200000.0
2008-03-25 01:24:00,0.7999,0.7999,0.7999,0.7999,858400000.0
2008-03-25 01:25:00,0.7999,0.7999,0.7999,0.7999,215600000.0
2008-03-25 01:26:00,0.7999,0.8002,0.7999,0.8002,376200000.0
2008-03-25 01:27:00,0.8002,0.8005,0.8,0.8005,1604500000.0
2008-03-25 01:28:00,0.8005,0.8005,0.8004,0.8005,1602800000.0
2008-03-25 01:29:00,0.8005,0.8006,0.8004,0.8006,1393900000.0
2008-03-25 01:30:00,0.8006,0.8011,0.8006,0.8011,725800000.0
2008-03-25 01:31:00,0.8011,0.8013,0.8009,0.801,676000000.0
2008-03-25 01:32:00,0.801,0.8011,0.801,0.8011,408200000.0
2008-03-25 01:33:00,0.8011,0.8011,0.8011,0.8011,394200000.0
2008-03-25 01:34:00,0.8011,0.8011,0.8006,0.8007,1576500000.0
2008-03-25 01:35:00,0.8007,0.8007,0.8002,0.8004,251100000.0
2008-03-25 01:36:00,0.8004,0.8006,0.8002,0.8006,291900000.0
2008-03-25 01:37:00,0.8006,0.8006,0.8006,0.8006,63600000.0
2008-03-25 01:38:00,0.8006,0.8006,0.8004,0.8004,154700000.0
2008-03-25 01:39:00,0.8004,0.8004,0.8004,0.8004,483300000.0
2008-03-25 01:40:00,0.8004,0.8007,0.8004,0.8007,396000000.0
2008-03-25 01:41:00,0.8007,0.801,0.8007,0.8009,406800000.0
2008-03-25 01:42:00,0.8009,0.8012,0.8009,0.801,207700000.0
2008-03-25 01:43:00,0.801,0.801,0.8008,0.8009,321200000.0
2008-03-25 01:44:00,0.8009,0.801,0.8008,0.8008,364700000.0
2008-03-25 01:45:00,0.8008,0.8008,0.8008,0.8008,382100000.0
2008-03-25 01:46:00,0.8008,0.8012,0.8008,0.8011,374900000.0
2008-03-25 01:47:00,0.8011,0.8011,0.801,0.801,308000000.0
2008-03-25 01:48:00,0.801,0.801,0.8009,0.8009,400100000.0
2008-03-25 01:49:00,0.8009,0.8009,0.8008,0.8008,219800000.0
2008-03-25 01:50:00,0.8008,0.8008,0.8006,0.8008,319500000.0
2008-03-25 01:51:00,0.8008,0.8008,0.8008,0.8008,292500000.0
2008-03-25 01:52:00,0.8008,0.8008,0.8006,0.8006,139900000.0
2008-03-25 01:53:00,0.8006,0.8007,0.8006,0.8007,99200000.0
2008-03-25 01:54:00,0.8007,0.8013,0.8007,0.8008,506400000.0
2008-03-25 01:55:00,0.8008,0.8012,0.8007,0.8007,1679000000.0
2008-03-25 01:56:00,0.8007,0.8015,0.8007,0.8011,1898000000.0
2008-03-25 01:57:00,0.8011,0.8017,0.8011,0.8015,433400000.0
2008-03-25 01:58:00,0.8015,0.8017,0.8012,0.8015,241800000.0
2008-03-25 01:59:00,0.8015,0.8015,0.8011,0.8015,170200000.0
2008-03-25 02:00:00,0.8015,0.8015,0.8007,0.8007,444700000.0
2008-03-25 02:01:00,0.8007,0.8008,0.8007,0.8008,503700000.0
2008-03-25 02:02:00,0.8008,0.801,0.8008,0.801,177000000.0
2008-03-25 02:03:00,0.801,0.801,0.8007,0.8008,452800000.0
2008-03-25 02:04:00,0.8008,0.8011,0.8008,0.8008,2007100000.0
2008-03-25 02:05:00,0.7994,0.7996,0.7994,0.7996,1472900000.0
2008-03-25 02:06:00,0.8007,0.8008,0.8006,0.8006,1472900000.0
2008-03-25 02:07:00,0.8006,0.8006,0.8006,0.8006,712900000.0
2008-03-25 02:08:00,0.8006,0.8006,0.8006,0.8006,827100000.0
2008-03-25 02:09:00,0.8006,0.8006,0.8006,0.8006,226000000.0
2008-03-25 02:10:00,0.8006,0.8007,0.8006,0.8007,258600000.0
2008-03-25 02:11:00,0.8007,0.8008,0.8007,0.8008,406500000.0
2008-03-25 02:12:00,0.8008,0.8008,0.8008,0.8008,320500000.0
2008-03-25 02:13:00,0.8008,0.8008,0.8008,0.8008,496000000.0
2008-03-25 02:14:00,0.8008,0.8008,0.8005,0.8008,657600000.0
2008-03-25 02:15:00,0.8008,0.8008,0.8005,0.8006,382100000.0
2008-03-25 02:16:00,0.8006,0.8006,0.8005,0.8006,656500000.0
2008-03-25 02:17:00,0.8006,0.8007,0.8005,0.8005,275500000.0
2008-03-25 02:18:00,0.8005,0.8006,0.8005,0.8006,632500000.0
2008-03-25 02:19:00,0.8006,0.8006,0.8006,0.8006,215100000.0
2008-03-25 02:20:00,0.8006,0.8006,0.8006,0.8006,223400000.0
2008-03-25 02:21:00,0.8006,0.8009,0.8006,0.8009,1078500000.0
2008-03-25 02:22:00,0.8009,0.8009,0.8005,0.8009,762700000.0
2008-03-25 02:23:00,0.8009,0.801,0.80055,0.801,618800000.0
2008-03-25 02:24:00,0.801,0.801,0.801,0.801,235000000.0
2008-03-25 02:25:00,0.801,0.801,0.8005,0.8006,1256200000.0
2008-03-25 02:26:00,0.8006,0.8006,0.80055,0.8006,878900000.0
2008-03-25 02:27:00,0.8006,0.8006,0.8006,0.8006,323100000.0
2008-03-25 02:28:00,0.8006,0.8008,0.8006,0.8007,858600000.0
2008-03-25 02:29:00,0.8007,0.8007,0.8007,0.8007,940900000.0
2008-03-25 02:30:00,0.8007,0.8007,0.8007,0.8007,94300000.0
2008-03-25 02:31:00,0.8007,0.8007,0.8007,0.8007,88000000.0
2008-03-25 02:32:00,0.8007,0.8007,0.8007,0.8007,89600000.0
2008-03-25 02:33:00,0.8007,0.8007,0.8007,0.8007,91200000.0
2008-03-25 02:34:00,0.8007,0.8007,0.8007,0.8007,91200000.0
2008-03-25 02:35:00,0.8007,0.8007,0.8006,0.80065,365700000.0
2008-03-25 02:36:00,0.80065,0.80065,0.80065,0.80065,354400000.0
2008-03-25 02:37:00,0.80065,0.80065,0.80065,0.80065,352000000.0
2008-03-25 02:38:00,0.80065,0.8007,0.8006,0.80065,362800000.0
2008-03-25 02:39:00,0.80065,0.80065,0.80045,0.80045,664300000.0
2008-03-25 02:40:00,0.80045,0.8005,0.8003,0.8003,610200000.0
2008-03-25 02:41:00,0.8003,0.80045,0.8003,0.80045,735600000.0
2008-03-25 02:42:00,0.80045,0.8005,0.80045,0.8005,200000000.0
2008-03-25 02:43:00,0.8005,0.8005,0.8005,0.8005,89600000.0
2008-03-25 02:44:00,0.8005,0.8005,0.8004,0.8005,759000000.0
2008-03-25 02:45:00,0.8005,0.8005,0.8004,0.8005,211000000.0
2008-03-25 02:46:00,0.8005,0.8005,0.8003,0.8005,330300000.0
2008-03-25 02:47:00,0.8005,0.8005,0.8003,0.8004,106000000.0
2008-03-25 02:48:00,0.8004,0.8004,0.8004,0.8004,89200000.0
2008-03-25 02:49:00,0.8004,0.80045,0.8003,0.8004,368900000.0
2008-03-25 02:50:00,0.8004,0.8004,0.8004,0.8004,89200000.0
2008-03-25 02:51:00,0.8004,0.8004,0.8002,0.8004,102700000.0
2008-03-25 02:52:00,0.8004,0.8004,0.8004,0.8004,88800000.0
2008-03-25 02:53:00,0.8004,0.8006,0.8004,0.8006,89200000.0
2008-03-25 02:54:00,0.8006,0.8006,0.8004,0.8004,86800000.0
2008-03-25 02:55:00,0.8004,0.8004,0.8003,0.8003,615000000.0
2008-03-25 02:56:00,0.8003,0.8004,0.8003,0.8004,1057800000.0
2008-03-25 02:57:00,0.8004,0.8004,0.8003,0.8003,1531000000.0
2008-03-25 02:58:00,0.8003,0.8004,0.8003,0.8004,1706000000.0
2008-03-25 02:59:00,0.8004,0.8004,0.8002,0.8003,1074900000.0
2008-03-25 03:00:00,0.8003,0.8003,0.8003,0.8003,1286200000.0
2008-03-25 03:01:00,0.8003,0.8003,0.7998,0.8001,1142300000.0
2008-03-25 03:02:00,0.8001,0.8001,0.7998,0.7998,623400000.0
2008-03-25 03:03:00,0.7998,0.7999,0.7998,0.7999,948600000.0
2008-03-25 03:04:00,0.7999,0.7999,0.7992,0.7995,354800000.0
2008-03-25 03:05:00,0.7995,0.7997,0.7995,0.7996,108800000.0
2008-03-25 03:06:00,0.7996,0.7996,0.7994,0.7995,161000000.0
2008-03-25 03:07:00,0.7995,0.7996,0.7995,0.7996,124400000.0
2008-03-25 03:08:00,0.7996,0.7997,0.7996,0.7997,87600000.0
2008-03-25 03:09:00,0.7997,0.7997,0.7996,0.7996,93200000.0
2008-03-25 03:10:00,0.7996,0.7997,0.7995,0.7996,145000000.0
2008-03-25 03:11:00,0.7996,0.7996,0.7994,0.7994,132700000.0
2008-03-25 03:12:00,0.7994,0.7994,0.7994,0.7994,89200000.0
2008-03-25 03:13:00,0.7994,0.7995,0.7992,0.7992,360400000.0
2008-03-25 03:14:00,0.7992,0.7992,0.7992,0.7992,88800000.0
2008-03-25 03:15:00,0.7992,0.7995,0.7992,0.7995,109500000.0
2008-03-25 03:16:00,0.7995,0.7995,0.7995,0.7995,88800000.0
2008-03-25 03:17:00,0.7995,0.7995,0.7995,0.7995,88000000.0
2008-03-25 03:18:00,0.7995,0.7995,0.7995,0.7995,86000000.0
2008-03-25 03:19:00,0.7995,0.7995,0.7995,0.7995,98200000.0
2008-03-25 03:20:00,0.7995,0.7995,0.7994,0.7994,139300000.0
2008-03-25 03:21:00,0.7994,0.7995,0.7994,0.7995,713000000.0
2008-03-25 03:22:00,0.7995,0.7996,0.7995,0.7996,283300000.0
2008-03-25 03:23:00,0.7996,0.7996,0.7995,0.7995,87200000.0
2008-03-25 03:24:00,0.7995,0.7996,0.7995,0.7996,87800000.0
2008-03-25 03:25:00,0.7996,0.7996,0.7995,0.7995,137900000.0
2008-03-25 03:26:00,0.7995,0.7996,0.7994,0.7996,164500000.0
2008-03-25 03:27:00,0.7996,0.7996,0.7996,0.7996,172500000.0
2008-03-25 03:28:00,0.7996,0.7996,0.7996,0.7996,89000000.0
2008-03-25 03:29:00,0.7996,0.7997,0.7996,0.7997,303100000.0
2008-03-25 03:30:00,0.7997,0.7998,0.7997,0.7997,177200000.0
2008-03-25 03:31:00,0.7997,0.8002,0.7996,0.7999,597400000.0
2008-03-25 03:32:00,0.7999,0.8,0.7999,0.7999,642100000.0
2008-03-25 03:33:00,0.7999,0.8,0.7998,0.7999,282400000.0
2008-03-25 03:34:00,0.7999,0.8002,0.7999,0.8002,338500000.0
2008-03-25 03:35:00,0.8002,0.8002,0.8002,0.8002,88800000.0
2008-03-25 03:36:00,0.8002,0.8002,0.8002,0.8002,88000000.0
2008-03-25 03:37:00,0.8002,0.8002,0.8002,0.8002,88000000.0
2008-03-25 03:38:00,0.8002,0.8002,0.8002,0.8002,88800000.0
2008-03-25 03:39:00,0.8002,0.8002,0.8001,0.8002,1013200000.0
2008-03-25 03:40:00,0.8002,0.8002,0.8001,0.8001,1152300000.0
2008-03-25 03:41:00,0.8001,0.8004,0.8001,0.8002,287300000.0
2008-03-25 03:42:00,0.8002,0.8003,0.8002,0.8003,107300000.0
2008-03-25 03:43:00,0.8003,0.8003,0.8,0.8,419500000.0
2008-03-25 03:44:00,0.8,0.8,0.7999,0.7999,94700000.0
2008-03-25 03:45:00,0.7999,0.8,0.7999,0.8,98600000.0
2008-03-25 03:46:00,0.8,0.8,0.7999,0.7999,586300000.0
2008-03-25 03:47:00,0.7999,0.7999,0.7999,0.7999,844800000.0
2008-03-25 03:48:00,0.7999,0.7999,0.7999,0.7999,783900000.0
2008-03-25 03:49:00,0.7999,0.7999,0.7999,0.7999,189300000.0
2008-03-25 03:50:00,0.7999,0.7999,0.7999,0.7999,155900000.0
2008-03-25 03:51:00,0.7999,0.7999,0.7996,0.7996,712500000.0
2008-03-25 03:52:00,0.7996,0.7998,0.7996,0.7998,164300000.0
2008-03-25 03:53:00,0.7998,0.7999,0.7998,0.79985,279700000.0
2008-03-25 03:54:00,0.79985,0.79985,0.7997,0.7998,511000000.0
2008-03-25 03:55:00,0.7998,0.7998,0.7995,0.7995,1482800000.0
2008-03-25 03:56:00,0.7995,0.7998,0.7995,0.7996,564000000.0
2008-03-25 03:57:00,0.7996,0.7996,0.7992,0.7995,574500000.0
2008-03-25 03:58:00,0.7995,0.7999,0.7992,0.7999,1178800000.0
2008-03-25 03:59:00,0.7999,0.8001,0.7996,0.8,913300000.0
2008-03-25 04:00:00,0.8,0.8002,0.7996,0.8002,1159200000.0
2008-03-25 04:01:00,0.8002,0.8004,0.8002,0.8002,1230200000.0
2008-03-25 04:02:00,0.8002,0.80075,0.8001,0.80035,1233400000.0
2008-03-25 04:03:00,0.80035,0.80065,0.80025,0.8005,306000000.0
2008-03-25 04:04:00,0.8005,0.8007,0.8004,0.8005,94000000.0
2008-03-25 04:05:00,0.8005,0.8006,0.8004,0.8004,98400000.0
2008-03-25 04:06:00,0.8004,0.8004,0.8004,0.8004,88000000.0
2008-03-25 04:07:00,0.8004,0.8005,0.8004,0.8005,90000000.0
2008-03-25 04:08:00,0.8005,0.8011,0.8005,0.8007,104400000.0
2008-03-25 04:09:00,0.8007,0.801,0.8007,0.8008,109200000.0
2008-03-25 04:10:00,0.8008,0.8008,0.8005,0.8006,102000000.0
2008-03-25 04:11:00,0.8006,0.8009,0.8006,0.8006,92400000.0
2008-03-25 04:12:00,0.8006,0.8011,0.8006,0.8011,97200000.0
2008-03-25 04:13:00,0.8011,0.8011,0.8009,0.8009,88400000.0
2008-03-25 04:14:00,0.8009,0.801,0.8009,0.801,88800000.0
2008-03-25 04:15:00,0.801,0.801,0.8009,0.801,88000000.0
2008-03-25 04:16:00,0.801,0.801,0.8009,0.8009,93200000.0
2008-03-25 04:17:00,0.8009,0.801,0.8009,0.801,88800000.0
2008-03-25 04:18:00,0.801,0.801,0.8009,0.801,88000000.0
2008-03-25 04:19:00,0.80105,0.8015,0.80105,0.8015,212800000.0
2008-03-25 04:20:00,0.8015,0.8015,0.80095,0.8013,126400000.0
2008-03-25 04:21:00,0.8013,0.8014,0.8013,0.8014,88400000.0
2008-03-25 04:22:00,0.8014,0.8015,0.8013,0.8015,86800000.0
2008-03-25 04:23:00,0.8015,0.8015,0.8015,0.8015,87600000.0
2008-03-25 04:24:00,0.8015,0.8015,0.8015,0.8015,83600000.0
2008-03-25 04:25:00,0.8015,0.8016,0.8015,0.8015,86400000.0
2008-03-25 04:26:00,0.8015,0.8015,0.8013,0.8015,88800000.0
2008-03-25 04:27:00,0.8015,0.8015,0.8014,0.80145,82500000.0
2008-03-25 04:28:00,0.80145,0.80165,0.80145,0.8016,70000000.0
2008-03-25 04:29:00,0.8016,0.8016,0.8015,0.8015,87600000.0
2008-03-25 04:30:00,0.8015,0.8016,0.8015,0.8016,86000000.0
2008-03-25 04:31:00,0.8016,0.8017,0.8016,0.8016,88000000.0
2008-03-25 04:32:00,0.8016,0.8021,0.8015,0.802,102000000.0
2008-03-25 04:33:00,0.802,0.802,0.80135,0.80135,97500000.0
2008-03-25 04:34:00,0.8013,0.8017,0.8013,0.8013,135900000.0
2008-03-25 04:35:00,0.8013,0.8015,0.8013,0.8013,144000000.0
2008-03-25 04:36:00,0.8013,0.8014,0.8012,0.8013,88400000.0
2008-03-25 04:37:00,0.8013,0.8013,0.8012,0.8012,87600000.0
2008-03-25 04:38:00,0.8012,0.8012,0.80055,0.8009,139300000.0
2008-03-25 04:39:00,0.8009,0.801,0.8009,0.801,88000000.0
2008-03-25 04:40:00,0.801,0.801,0.801,0.801,88000000.0
2008-03-25 04:41:00,0.801,0.8015,0.801,0.8015,111000000.0
2008-03-25 04:42:00,0.8015,0.8015,0.8015,0.8015,88000000.0
2008-03-25 04:43:00,0.8015,0.8015,0.8015,0.8015,85200000.0
2008-03-25 04:44:00,0.8015,0.8019,0.8015,0.8019,164000000.0
2008-03-25 04:45:00,0.8019,0.8021,0.8019,0.8021,456200000.0
2008-03-25 04:46:00,0.8021,0.8023,0.8021,0.8023,158600000.0
2008-03-25 04:47:00,0.8023,0.8025,0.8022,0.8022,87400000.0
2008-03-25 04:48:00,0.8022,0.8025,0.8022,0.8023,91600000.0
2008-03-25 04:49:00,0.8023,0.8024,0.8023,0.8023,89600000.0
2008-03-25 04:50:00,0.8023,0.8023,0.8019,0.8021,136200000.0
2008-03-25 04:51:00,0.8021,0.8021,0.8019,0.802,88200000.0
2008-03-25 04:52:00,0.802,0.802,0.802,0.802,88400000.0
2008-03-25 04:53:00,0.802,0.8021,0.8019,0.802,105400000.0
2008-03-25 04:54:00,0.802,0.8021,0.802,0.8021,85600000.0
2008-03-25 04:55:00,0.8021,0.8024,0.8021,0.8023,86000000.0
2008-03-25 04:56:00,0.8023,0.8025,0.802,0.8022,121400000.0
2008-03-25 04:57:00,0.8022,0.8025,0.8022,0.8022,93000000.0
2008-03-25 04:58:00,0.8022,0.8025,0.8022,0.8024,114800000.0
2008-03-25 04:59:00,0.8024,0.8024,0.8022,0.8022,86800000.0
2008-03-25 05:00:00,0.8022,0.8022,0.8019,0.8019,85700000.0
2008-03-25 05:01:00,0.8019,0.8019,0.80185,0.8019,107300000.0
2008-03-25 05:02:00,0.8019,0.8021,0.8019,0.802,88600000.0
2008-03-25 05:03:00,0.802,0.8021,0.8016,0.8021,96600000.0
2008-03-25 05:04:00,0.8021,0.8021,0.802,0.8021,86800000.0
2008-03-25 05:05:00,0.8021,0.8021,0.8021,0.8021,88800000.0
2008-03-25 05:06:00,0.8021,0.8021,0.802,0.802,85200000.0
2008-03-25 05:07:00,0.802,0.802,0.802,0.802,88400000.0
2008-03-25 05:08:00,0.802,0.802,0.8018,0.8019,86800000.0
2008-03-25 05:09:00,0.8019,0.8019,0.8019,0.8019,86000000.0
2008-03-25 05:10:00,0.8019,0.8019,0.8019,0.8019,88400000.0
2008-03-25 05:11:00,0.8019,0.8019,0.8017,0.8018,87600000.0
2008-03-25 05:12:00,0.8018,0.8018,0.8018,0.8018,89200000.0
2008-03-25 05:13:00,0.8018,0.8019,0.8016,0.8017,88800000.0
2008-03-25 05:14:00,0.8017,0.8017,0.8017,0.8017,87600000.0
2008-03-25 05:15:00,0.8017,0.8018,0.8017,0.8018,90800000.0
2008-03-25 05:16:00,0.8018,0.8018,0.8017,0.8017,89200000.0
2008-03-25 05:17:00,0.8017,0.8017,0.8017,0.8017,88800000.0
2008-03-25 05:18:00,0.8017,0.8017,0.8016,0.8017,88400000.0
2008-03-25 05:19:00,0.8017,0.8018,0.80145,0.8018,298000000.0
2008-03-25 05:20:00,0.8018,0.8018,0.8015,0.8016,125600000.0
2008-03-25 05:21:00,0.8016,0.8017,0.8015,0.8016,89200000.0
2008-03-25 05:22:00,0.8016,0.8016,0.80155,0.80155,136900000.0
2008-03-25 05:23:00,0.80155,0.80155,0.801,0.8011,121700000.0
2008-03-25 05:24:00,0.8011,0.8014,0.801,0.8011,106600000.0
2008-03-25 05:25:00,0.8011,0.8015,0.8011,0.8013,141400000.0
2008-03-25 05:26:00,0.8013,0.8015,0.8013,0.8014,87600000.0
2008-03-25 05:27:00,0.8014,0.8015,0.8014,0.8015,94000000.0
2008-03-25 05:28:00,0.8015,0.8016,0.8015,0.8016,41000000.0
2008-03-25 05:29:00,0.8016,0.8016,0.80155,0.80155,55100000.0
2008-03-25 05:30:00,0.80155,0.8016,0.80155,0.8016,82600000.0
2008-03-25 05:31:00,0.8016,0.8016,0.8016,0.8016,88400000.0
2008-03-25 05:32:00,0.8016,0.8016,0.8016,0.8016,89200000.0
2008-03-25 05:33:00,0.8016,0.8016,0.8016,0.8016,88800000.0
2008-03-25 05:34:00,0.8016,0.8016,0.8016,0.8016,89200000.0
2008-03-25 05:35:00,0.8016,0.8016,0.80145,0.80145,2082300000.0
2008-03-25 05:36:00,0.8012,0.8012,0.8009,0.8009,1347600000.0
2008-03-25 05:37:00,0.80145,0.8015,0.80145,0.8015,1347600000.0
2008-03-25 05:38:00,0.8015,0.8016,0.8015,0.8016,90400000.0
2008-03-25 05:39:00,0.8016,0.8016,0.8015,0.8015,90000000.0
2008-03-25 05:40:00,0.8015,0.8015,0.8015,0.8015,88800000.0
2008-03-25 05:41:00,0.8015,0.8015,0.8015,0.8015,89200000.0
2008-03-25 05:42:00,0.8015,0.8016,0.8015,0.8015,90000000.0
2008-03-25 05:43:00,0.8015,0.8015,0.8014,0.8015,88000000.0
2008-03-25 05:44:00,0.8015,0.8016,0.8015,0.8016,87600000.0
2008-03-25 05:45:00,0.8016,0.80205,0.8016,0.80185,675800000.0
2008-03-25 05:46:00,0.80185,0.8021,0.80185,0.8019,497100000.0
2008-03-25 05:47:00,0.8019,0.8019,0.8018,0.8018,88400000.0
2008-03-25 05:48:00,0.8018,0.8018,0.8017,0.8018,84000000.0
2008-03-25 05:49:00,0.8018,0.8018,0.8017,0.8018,88000000.0
2008-03-25 05:50:00,0.8018,0.8019,0.8018,0.8019,90000000.0
2008-03-25 05:51:00,0.8019,0.8019,0.8019,0.8019,89200000.0
2008-03-25 05:52:00,0.8019,0.8022,0.8019,0.80215,59500000.0
2008-03-25 05:53:00,0.80215,0.80225,0.80215,0.8022,178500000.0
2008-03-25 05:54:00,0.8022,0.8023,0.8022,0.8022,93900000.0
2008-03-25 05:55:00,0.8022,0.8022,0.8022,0.8022,87600000.0
2008-03-25 05:56:00,0.8022,0.8022,0.8022,0.8022,88000000.0
2008-03-25 05:57:00,0.8022,0.8022,0.8022,0.8022,87600000.0
2008-03-25 05:58:00,0.8022,0.8024,0.8022,0.8023,86000000.0
2008-03-25 05:59:00,0.8023,0.8024,0.80195,0.80195,422300000.0
2008-03-25 06:00:00,0.80195,0.8021,0.80195,0.802,251700000.0
2008-03-25 06:01:00,0.802,0.8021,0.8017,0.8018,381600000.0
2008-03-25 06:02:00,0.8018,0.8018,0.8017,0.8017,92800000.0
2008-03-25 06:03:00,0.8017,0.8017,0.8015,0.8015,60800000.0
2008-03-25 06:04:00,0.8015,0.8015,0.8011,0.80125,112100000.0
2008-03-25 06:05:00,0.80125,0.8015,0.8012,0.8015,107200000.0
2008-03-25 06:06:00,0.8015,0.8015,0.8011,0.8012,108000000.0
2008-03-25 06:07:00,0.8012,0.8014,0.8012,0.8014,92500000.0
2008-03-25 06:08:00,0.8014,0.8014,0.8013,0.8013,89100000.0
2008-03-25 06:09:00,0.8013,0.8014,0.8011,0.8011,159300000.0
2008-03-25 06:10:00,0.8011,0.8015,0.8011,0.8012,115300000.0
2008-03-25 06:11:00,0.8012,0.8013,0.8012,0.8013,95600000.0
2008-03-25 06:12:00,0.8013,0.8013,0.8013,0.8013,86000000.0
2008-03-25 06:13:00,0.8013,0.8013,0.8012,0.8012,94000000.0
2008-03-25 06:14:00,0.8012,0.8014,0.8012,0.8012,92800000.0
2008-03-25 06:15:00,0.8012,0.80125,0.8012,0.80125,987600000.0
2008-03-25 06:16:00,0.80125,0.8013,0.80125,0.80125,846800000.0
2008-03-25 06:17:00,0.80125,0.8015,0.80125,0.8015,595200000.0
2008-03-25 06:18:00,0.8015,0.8015,0.8015,0.8015,86800000.0
2008-03-25 06:19:00,0.8015,0.8015,0.8012,0.8012,174800000.0
2008-03-25 06:20:00,0.8012,0.8014,0.8012,0.8014,187600000.0
2008-03-25 06:21:00,0.8014,0.8014,0.8012,0.8012,89100000.0
2008-03-25 06:22:00,0.8012,0.8012,0.8012,0.8012,88000000.0
2008-03-25 06:23:00,0.8012,0.8012,0.8012,0.8012,87600000.0
2008-03-25 06:24:00,0.8012,0.8013,0.8012,0.8013,102400000.0
2008-03-25 06:25:00,0.8013,0.8013,0.8013,0.8013,88800000.0
2008-03-25 06:26:00,0.8013,0.8013,0.8013,0.8013,87600000.0
2008-03-25 06:27:00,0.8013,0.8015,0.8013,0.8015,95400000.0
2008-03-25 06:28:00,0.8015,0.8015,0.8013,0.8013,144800000.0
2008-03-25 06:29:00,0.8013,0.8013,0.8011,0.8011,198800000.0
2008-03-25 06:30:00,0.8011,0.8013,0.8011,0.8011,87600000.0
2008-03-25 06:31:00,0.8011,0.8011,0.8011,0.8011,89200000.0
2008-03-25 06:32:00,0.8011,0.8011,0.80065,0.801,121800000.0
2008-03-25 06:33:00,0.801,0.801,0.80075,0.8009,86600000.0
2008-03-25 06:34:00,0.8009,0.8009,0.80075,0.8008,104900000.0
2008-03-25 06:35:00,0.8008,0.8008,0.8005,0.8008,122000000.0
2008-03-25 06:36:00,0.8008,0.801,0.8008,0.8009,211400000.0
2008-03-25 06:37:00,0.8009,0.801,0.80075,0.8008,122500000.0
2008-03-25 06:38:00,0.8008,0.801,0.8007,0.801,100800000.0
2008-03-25 06:39:00,0.801,0.801,0.8007,0.8008,135600000.0
2008-03-25 06:40:00,0.8008,0.8008,0.8008,0.8008,88800000.0
2008-03-25 06:41:00,0.8008,0.8008,0.8008,0.8008,85200000.0
2008-03-25 06:42:00,0.8008,0.8008,0.8008,0.8008,87600000.0
2008-03-25 06:43:00,0.8008,0.8008,0.8008,0.8008,90800000.0
2008-03-25 06:44:00,0.8008,0.8008,0.8007,0.8007,89600000.0
2008-03-25 06:45:00,0.8007,0.8008,0.8007,0.8008,87600000.0
2008-03-25 06:46:00,0.8008,0.801,0.8008,0.801,90400000.0
2008-03-25 06:47:00,0.801,0.801,0.8009,0.8009,89200000.0
2008-03-25 06:48:00,0.8009,0.801,0.8008,0.801,99000000.0
2008-03-25 06:49:00,0.801,0.8011,0.801,0.8011,162200000.0
2008-03-25 06:50:00,0.8011,0.8011,0.8011,0.8011,207400000.0
2008-03-25 06:51:00,0.8011,0.8015,0.8011,0.8015,145600000.0
2008-03-25 06:52:00,0.8015,0.8015,0.8011,0.8012,169400000.0
2008-03-25 06:53:00,0.8012,0.8016,0.8012,0.8015,107200000.0
2008-03-25 06:54:00,0.8015,0.8015,0.8012,0.80145,115400000.0
2008-03-25 06:55:00,0.80145,0.80145,0.80145,0.80145,181800000.0
2008-03-25 06:56:00,0.80145,0.80145,0.80145,0.80145,134400000.0
2008-03-25 06:57:00,0.80145,0.80145,0.80145,0.80145,131400000.0
2008-03-25 06:58:00,0.80145,0.80145,0.80145,0.80145,135600000.0
2008-03-25 06:59:00,0.80145,0.8018,0.80145,0.80145,156800000.0
2008-03-25 07:00:00,0.80145,0.80205,0.80145,0.802,129200000.0
2008-03-25 07:01:00,0.802,0.802,0.802,0.802,88000000.0
2008-03-25 07:02:00,0.802,0.8021,0.802,0.802,97200000.0
2008-03-25 07:03:00,0.802,0.802,0.802,0.802,207600000.0
2008-03-25 07:04:00,0.802,0.802,0.802,0.802,237600000.0
2008-03-25 07:05:00,0.802,0.8021,0.80185,0.80185,234000000.0
2008-03-25 07:06:00,0.80185,0.802,0.80185,0.8019,351200000.0
2008-03-25 07:07:00,0.8019,0.802,0.80155,0.802,116000000.0
2008-03-25 07:08:00,0.802,0.802,0.80145,0.8018,133000000.0
2008-03-25 07:09:00,0.8018,0.8018,0.80145,0.80145,93600000.0
2008-03-25 07:10:00,0.80145,0.802,0.80145,0.802,90600000.0
2008-03-25 07:11:00,0.802,0.802,0.80165,0.80165,353700000.0
2008-03-25 07:12:00,0.80165,0.802,0.80165,0.802,144500000.0
2008-03-25 07:13:00,0.802,0.802,0.802,0.802,88800000.0
2008-03-25 07:14:00,0.802,0.8025,0.802,0.8025,100200000.0
2008-03-25 07:15:00,0.8025,0.80255,0.8024,0.80255,771500000.0
2008-03-25 07:16:00,0.80255,0.80265,0.8024,0.80255,232500000.0
2008-03-25 07:17:00,0.80255,0.80265,0.802,0.80245,200400000.0
2008-03-25 07:18:00,0.80245,0.80245,0.8023,0.8023,97800000.0
2008-03-25 07:19:00,0.8023,0.8023,0.8023,0.8023,88000000.0
2008-03-25 07:20:00,0.8023,0.8023,0.8023,0.8023,88400000.0
2008-03-25 07:21:00,0.8023,0.8023,0.80225,0.8023,124000000.0
2008-03-25 07:22:00,0.8023,0.8023,0.802,0.8021,103100000.0
2008-03-25 07:23:00,0.8021,0.8021,0.802,0.802,89500000.0
2008-03-25 07:24:00,0.802,0.8021,0.80155,0.8018,168200000.0
2008-03-25 07:25:00,0.8018,0.8019,0.8018,0.8018,97200000.0
2008-03-25 07:26:00,0.8018,0.8018,0.801,0.8014,142200000.0
2008-03-25 07:27:00,0.8014,0.8015,0.8014,0.8015,130600000.0
2008-03-25 07:28:00,0.8015,0.8019,0.8015,0.8015,122900000.0
2008-03-25 07:29:00,0.8015,0.8015,0.8015,0.8015,88800000.0
2008-03-25 07:30:00,0.8015,0.8015,0.8015,0.8015,88000000.0
2008-03-25 07:31:00,0.8015,0.8015,0.8015,0.8015,87200000.0
2008-03-25 07:32:00,0.8015,0.8017,0.8015,0.8017,104400000.0
2008-03-25 07:33:00,0.8017,0.802,0.8017,0.8018,92400000.0
2008-03-25 07:34:00,0.8018,0.802,0.8018,0.802,90800000.0
2008-03-25 07:35:00,0.802,0.802,0.8018,0.802,90800000.0
2008-03-25 07:36:00,0.802,0.802,0.802,0.802,88400000.0
2008-03-25 07:37:00,0.802,0.802,0.8018,0.8018,88400000.0
2008-03-25 07:38:00,0.8018,0.8019,0.8018,0.8019,96400000.0
2008-03-25 07:39:00,0.8019,0.8019,0.8018,0.8019,92000000.0
2008-03-25 07:40:00,0.8019,0.8019,0.8019,0.8019,87200000.0
2008-03-25 07:41:00,0.8019,0.8019,0.8019,0.8019,87600000.0
2008-03-25 07:42:00,0.8019,0.802,0.8019,0.802,107300000.0
2008-03-25 07:43:00,0.802,0.8021,0.8018,0.8021,104400000.0
2008-03-25 07:44:00,0.8021,0.8021,0.8021,0.8021,87200000.0
2008-03-25 07:45:00,0.8021,0.8021,0.8018,0.802,99200000.0
2008-03-25 07:46:00,0.802,0.802,0.802,0.802,90000000.0
2008-03-25 07:47:00,0.802,0.8021,0.802,0.8021,94400000.0
2008-03-25 07:48:00,0.8021,0.8021,0.8021,0.8021,87200000.0
2008-03-25 07:49:00,0.8021,0.8021,0.8021,0.8021,88800000.0
2008-03-25 07:50:00,0.8021,0.8021,0.8021,0.8021,88800000.0
2008-03-25 07:51:00,0.8021,0.8022,0.8021,0.8022,92800000.0
2008-03-25 07:52:00,0.8022,0.8025,0.80185,0.80185,233500000.0
2008-03-25 07:53:00,0.80185,0.8024,0.80185,0.8024,997400000.0
2008-03-25 07:54:00,0.8024,0.8027,0.8024,0.8027,89200000.0
2008-03-25 07:55:00,0.8027,0.8027,0.80225,0.8026,201400000.0
2008-03-25 07:56:00,0.8026,0.8026,0.802,0.80245,180800000.0
2008-03-25 07:57:00,0.80245,0.80285,0.8024,0.8024,193800000.0
2008-03-25 07:58:00,0.8024,0.8024,0.802,0.802,88400000.0
2008-03-25 07:59:00,0.802,0.8023,0.802,0.8023,96800000.0
2008-03-25 08:00:00,0.8023,0.8023,0.8019,0.8021,86800000.0
2008-03-25 08:01:00,0.8021,0.8021,0.8015,0.8015,98400000.0
2008-03-25 08:02:00,0.8015,0.8016,0.80115,0.8016,222000000.0
2008-03-25 08:03:00,0.8016,0.8016,0.801,0.801,89200000.0
2008-03-25 08:04:00,0.801,0.8015,0.801,0.8012,125600000.0
2008-03-25 08:05:00,0.8012,0.8016,0.8012,0.8015,105600000.0
2008-03-25 08:06:00,0.8015,0.8015,0.80105,0.8013,220800000.0
2008-03-25 08:07:00,0.8013,0.8014,0.8012,0.8013,93200000.0
2008-03-25 08:08:00,0.8013,0.8014,0.8012,0.8013,93200000.0
2008-03-25 08:09:00,0.8013,0.8013,0.8013,0.8013,88000000.0
2008-03-25 08:10:00,0.8013,0.8013,0.8013,0.8013,88000000.0
2008-03-25 08:11:00,0.8013,0.80155,0.8013,0.80155,136400000.0
2008-03-25 08:12:00,0.80155,0.80165,0.80135,0.80145,862400000.0
2008-03-25 08:13:00,0.80145,0.80145,0.80135,0.80135,1243200000.0
2008-03-25 08:14:00,0.80135,0.80155,0.80135,0.8015,581600000.0
2008-03-25 08:15:00,0.8015,0.8016,0.8015,0.8016,310800000.0
2008-03-25 08:16:00,0.8016,0.8016,0.8013,0.8014,101600000.0
2008-03-25 08:17:00,0.8014,0.8015,0.8014,0.8015,104400000.0
2008-03-25 08:18:00,0.8015,0.8018,0.8013,0.8015,121400000.0
2008-03-25 08:19:00,0.8015,0.8017,0.8015,0.8016,88400000.0
2008-03-25 08:20:00,0.8016,0.8017,0.80135,0.8017,566900000.0
2008-03-25 08:21:00,0.8017,0.802,0.8017,0.80175,123600000.0
2008-03-25 08:22:00,0.80175,0.80175,0.80165,0.80165,1433200000.0
2008-03-25 08:23:00,0.80165,0.80165,0.80165,0.80165,1760000000.0
2008-03-25 08:24:00,0.80165,0.80185,0.80165,0.80185,1352000000.0
2008-03-25 08:25:00,0.80185,0.802,0.80185,0.80195,901000000.0
2008-03-25 08:26:00,0.80195,0.80195,0.8018,0.8018,446800000.0
2008-03-25 08:27:00,0.8018,0.8019,0.8018,0.8019,494400000.0
2008-03-25 08:28:00,0.8019,0.8019,0.8019,0.8019,90800000.0
2008-03-25 08:29:00,0.8019,0.8019,0.8019,0.8019,88800000.0
2008-03-25 08:30:00,0.8019,0.8019,0.80145,0.80155,716000000.0
2008-03-25 08:31:00,0.80155,0.80175,0.8015,0.80155,446400000.0
2008-03-25 08:32:00,0.80155,0.80165,0.80145,0.8016,674000000.0
2008-03-25 08:33:00,0.8016,0.80165,0.8016,0.80165,280400000.0
2008-03-25 08:34:00,0.80165,0.80165,0.8015,0.8015,1180000000.0
2008-03-25 08:35:00,0.8015,0.8017,0.8015,0.8017,820400000.0
2008-03-25 08:36:00,0.8017,0.8018,0.8017,0.8018,499200000.0
2008-03-25 08:37:00,0.8018,0.80185,0.8018,0.80185,546000000.0
2008-03-25 08:38:00,0.80185,0.80185,0.8018,0.80185,733600000.0
2008-03-25 08:39:00,0.80185,0.8021,0.80185,0.802,542800000.0
2008-03-25 08:40:00,0.802,0.802,0.802,0.802,88800000.0
2008-03-25 08:41:00,0.802,0.80205,0.80195,0.802,243600000.0
2008-03-25 08:42:00,0.802,0.8022,0.802,0.8022,120000000.0
2008-03-25 08:43:00,0.8022,0.80255,0.8022,0.8022,673000000.0
2008-03-25 08:44:00,0.8022,0.80225,0.80215,0.80215,1156000000.0
2008-03-25 08:45:00,0.80215,0.80215,0.8021,0.80215,1177600000.0
2008-03-25 08:46:00,0.80215,0.8023,0.80215,0.8022,566400000.0
2008-03-25 08:47:00,0.8022,0.8022,0.80215,0.8022,136000000.0
2008-03-25 08:48:00,0.8022,0.8022,0.8021,0.80215,943200000.0
2008-03-25 08:49:00,0.80215,0.80245,0.80215,0.8024,428800000.0
2008-03-25 08:50:00,0.8024,0.80265,0.8023,0.8024,735600000.0
2008-03-25 08:51:00,0.8024,0.8027,0.8024,0.8026,209600000.0
2008-03-25 08:52:00,0.8026,0.80265,0.80245,0.8026,1186400000.0
2008-03-25 08:53:00,0.8026,0.80265,0.80255,0.80265,645200000.0
2008-03-25 08:54:00,0.80265,0.80275,0.80215,0.8025,139900000.0
2008-03-25 08:55:00,0.8025,0.8027,0.8022,0.8027,124000000.0
2008-03-25 08:56:00,0.8027,0.8031,0.8027,0.803,92000000.0
2008-03-25 08:57:00,0.803,0.803,0.8028,0.8028,320400000.0
2008-03-25 08:58:00,0.8028,0.8029,0.8027,0.8028,88400000.0
2008-03-25 08:59:00,0.8028,0.8028,0.8028,0.8028,86400000.0
2008-03-25 09:00:00,0.8028,0.8029,0.8027,0.8027,107700000.0
2008-03-25 09:01:00,0.8027,0.8028,0.8025,0.8025,112000000.0
2008-03-25 09:02:00,0.8025,0.8026,0.802,0.8024,142600000.0
2008-03-25 09:03:00,0.8024,0.8024,0.8024,0.8024,88400000.0
2008-03-25 09:04:00,0.8024,0.8026,0.8022,0.8025,113600000.0
2008-03-25 09:05:00,0.8025,0.8028,0.8025,0.8028,133000000.0
2008-03-25 09:06:00,0.8028,0.80335,0.8028,0.80335,110600000.0
2008-03-25 09:07:00,0.80305,0.8035,0.80285,0.8032,154700000.0
2008-03-25 09:08:00,0.8032,0.8033,0.8032,0.8032,86400000.0
2008-03-25 09:09:00,0.8032,0.80335,0.8031,0.8031,92600000.0
2008-03-25 09:10:00,0.8031,0.8031,0.8029,0.8031,112500000.0
2008-03-25 09:11:00,0.8031,0.8031,0.8031,0.8031,87200000.0
2008-03-25 09:12:00,0.8031,0.8032,0.803,0.8032,100000000.0
2008-03-25 09:13:00,0.8032,0.8032,0.8031,0.8031,87600000.0
2008-03-25 09:14:00,0.8031,0.8032,0.8031,0.8032,102600000.0
2008-03-25 09:15:00,0.8032,0.80335,0.803,0.8031,118500000.0
2008-03-25 09:16:00,0.8031,0.80315,0.8025,0.8027,121300000.0
2008-03-25 09:17:00,0.8027,0.8032,0.8027,0.80305,85200000.0
2008-03-25 09:18:00,0.80305,0.8032,0.80305,0.8031,68100000.0
2008-03-25 09:19:00,0.8031,0.8031,0.80305,0.80305,80300000.0
2008-03-25 09:20:00,0.80305,0.80305,0.8025,0.8026,74300000.0
2008-03-25 09:21:00,0.8026,0.80285,0.8025,0.8025,103600000.0
2008-03-25 09:22:00,0.8025,0.80255,0.8022,0.8024,111300000.0
2008-03-25 09:23:00,0.8024,0.8027,0.8024,0.8027,150700000.0
2008-03-25 09:24:00,0.8027,0.8032,0.8027,0.8028,61600000.0
2008-03-25 09:25:00,0.8028,0.8031,0.8025,0.8025,121300000.0
2008-03-25 09:26:00,0.8025,0.8025,0.8022,0.8022,105500000.0
2008-03-25 09:27:00,0.8022,0.80235,0.8017,0.8023,128800000.0
2008-03-25 09:28:00,0.8023,0.8024,0.8022,0.8022,97400000.0
2008-03-25 09:29:00,0.8022,0.8025,0.8022,0.8023,642800000.0
2008-03-25 09:30:00,0.8023,0.80255,0.8022,0.80245,300400000.0
2008-03-25 09:31:00,0.80245,0.803,0.80225,0.80285,734100000.0
2008-03-25 09:32:00,0.80295,0.80305,0.8024,0.80255,143400000.0
2008-03-25 09:33:00,0.8026,0.8026,0.8025,0.8025,104600000.0
2008-03-25 09:34:00,0.8025,0.8028,0.8025,0.8025,96400000.0
2008-03-25 09:35:00,0.8025,0.8025,0.802,0.8022,207300000.0
2008-03-25 09:36:00,0.8022,0.8024,0.8022,0.8024,127100000.0
2008-03-25 09:37:00,0.8024,0.8024,0.8023,0.8023,185600000.0
2008-03-25 09:38:00,0.8023,0.8023,0.8022,0.8022,163800000.0
2008-03-25 09:39:00,0.8022,0.8022,0.8021,0.8021,371000000.0
2008-03-25 09:40:00,0.8021,0.8021,0.802,0.80205,175100000.0
2008-03-25 09:41:00,0.80205,0.8022,0.8019,0.8022,198400000.0
2008-03-25 09:42:00,0.8022,0.8022,0.8021,0.8021,102800000.0
2008-03-25 09:43:00,0.8021,0.8021,0.8019,0.8019,181300000.0
2008-03-25 09:44:00,0.8019,0.802,0.8018,0.802,270400000.0
2008-03-25 09:45:00,0.802,0.802,0.802,0.802,106600000.0
2008-03-25 09:46:00,0.802,0.80235,0.802,0.8021,85700000.0
2008-03-25 09:47:00,0.8021,0.80225,0.8021,0.8021,106800000.0
2008-03-25 09:48:00,0.8021,0.8023,0.8021,0.8022,110600000.0
2008-03-25 09:49:00,0.8022,0.8026,0.8022,0.8026,267100000.0
2008-03-25 09:50:00,0.8026,0.80265,0.80245,0.80245,188100000.0
2008-03-25 09:51:00,0.80245,0.80245,0.80225,0.80225,265200000.0
2008-03-25 09:52:00,0.80225,0.8023,0.8022,0.8022,222000000.0
2008-03-25 09:53:00,0.8022,0.8025,0.8022,0.8024,254300000.0
2008-03-25 09:54:00,0.8024,0.8024,0.8024,0.8024,149300000.0
2008-03-25 09:55:00,0.8024,0.80245,0.8024,0.8024,117800000.0
2008-03-25 09:56:00,0.8024,0.8025,0.80225,0.80225,248400000.0
2008-03-25 09:57:00,0.80225,0.8024,0.80225,0.8024,591600000.0
2008-03-25 09:58:00,0.8024,0.8024,0.8024,0.8024,88800000.0
2008-03-25 09:59:00,0.8024,0.8024,0.8023,0.8023,86700000.0
2008-03-25 10:00:00,0.8023,0.8024,0.8022,0.8022,110000000.0
2008-03-25 10:01:00,0.8022,0.8024,0.8021,0.8024,108300000.0
2008-03-25 10:02:00,0.8024,0.8024,0.8022,0.8022,87300000.0
2008-03-25 10:03:00,0.8022,0.8022,0.8022,0.8022,86800000.0
2008-03-25 10:04:00,0.8022,0.8023,0.8022,0.8023,108800000.0
2008-03-25 10:05:00,0.8023,0.80245,0.8023,0.80245,96700000.0
2008-03-25 10:06:00,0.80245,0.80245,0.80245,0.80245,109000000.0
2008-03-25 10:07:00,0.80245,0.80265,0.80245,0.80265,107500000.0
2008-03-25 10:08:00,0.80265,0.80265,0.8022,0.80245,112100000.0
2008-03-25 10:09:00,0.80245,0.80245,0.80245,0.80245,110500000.0
2008-03-25 10:10:00,0.80245,0.8025,0.8024,0.8024,134800000.0
2008-03-25 10:11:00,0.8024,0.80255,0.8024,0.8024,135900000.0
2008-03-25 10:12:00,0.8024,0.8028,0.8022,0.8027,182600000.0
2008-03-25 10:13:00,0.8027,0.80295,0.80265,0.80265,107800000.0
2008-03-25 10:14:00,0.80265,0.8032,0.80265,0.80285,178700000.0
2008-03-25 10:15:00,0.80285,0.8033,0.80255,0.8031,166600000.0
2008-03-25 10:16:00,0.8031,0.8034,0.8025,0.8031,165400000.0
2008-03-25 10:17:00,0.8031,0.8031,0.803,0.803,120800000.0
2008-03-25 10:18:00,0.803,0.80325,0.803,0.80325,170080000.0
2008-03-25 10:19:00,0.80325,0.80325,0.8028,0.803,84620000.0
2008-03-25 10:20:00,0.803,0.803,0.8028,0.8028,113500000.0
2008-03-25 10:21:00,0.8028,0.8028,0.8027,0.8027,260500000.0
2008-03-25 10:22:00,0.8027,0.803,0.8027,0.803,124900000.0
2008-03-25 10:23:00,0.803,0.803,0.803,0.803,86400000.0
2008-03-25 10:24:00,0.803,0.8032,0.803,0.8031,150600000.0
2008-03-25 10:25:00,0.8031,0.8032,0.8029,0.8029,353200000.0
2008-03-25 10:26:00,0.8029,0.80295,0.8029,0.80295,542900000.0
2008-03-25 10:27:00,0.80295,0.803,0.80295,0.803,528900000.0
2008-03-25 10:28:00,0.803,0.8031,0.8029,0.8031,327200000.0
2008-03-25 10:29:00,0.8031,0.8032,0.8029,0.8032,112500000.0
2008-03-25 10:30:00,0.8032,0.8033,0.8032,0.8033,89200000.0
2008-03-25 10:31:00,0.8033,0.8033,0.8029,0.8032,91600000.0
2008-03-25 10:32:00,0.8032,0.8032,0.8029,0.8031,123800000.0
2008-03-25 10:33:00,0.8031,0.8033,0.803,0.8033,92600000.0
2008-03-25 10:34:00,0.8033,0.8034,0.80305,0.8034,101300000.0
2008-03-25 10:35:00,0.8034,0.8036,0.8034,0.8035,144500000.0
2008-03-25 10:36:00,0.8035,0.8035,0.8032,0.8032,141700000.0
2008-03-25 10:37:00,0.8032,0.8033,0.80305,0.8031,214600000.0
2008-03-25 10:38:00,0.8031,0.8034,0.8029,0.8034,101800000.0
2008-03-25 10:39:00,0.8034,0.8034,0.8032,0.8034,93700000.0
2008-03-25 10:40:00,0.8034,0.8034,0.8031,0.8034,98200000.0
2008-03-25 10:41:00,0.8034,0.8036,0.8034,0.8036,82800000.0
2008-03-25 10:42:00,0.8036,0.8036,0.8029,0.8033,129500000.0
2008-03-25 10:43:00,0.8033,0.8033,0.8029,0.803,111000000.0
2008-03-25 10:44:00,0.803,0.8035,0.803,0.8035,115300000.0
2008-03-25 10:45:00,0.8035,0.80355,0.8033,0.8033,104400000.0
2008-03-25 10:46:00,0.8033,0.8033,0.8026,0.8026,99200000.0
2008-03-25 10:47:00,0.8026,0.8027,0.8026,0.8027,122000000.0
2008-03-25 10:48:00,0.8027,0.8031,0.8027,0.8031,136400000.0
2008-03-25 10:49:00,0.8031,0.8032,0.8029,0.80295,107200000.0
2008-03-25 10:50:00,0.80295,0.803,0.8025,0.8025,99200000.0
2008-03-25 10:51:00,0.8025,0.8027,0.8025,0.8027,92900000.0
2008-03-25 10:52:00,0.8027,0.8029,0.8027,0.8028,96400000.0
2008-03-25 10:53:00,0.8028,0.8029,0.8027,0.8029,89600000.0
2008-03-25 10:54:00,0.8029,0.8029,0.8028,0.8029,103200000.0
2008-03-25 10:55:00,0.8029,0.803,0.80235,0.8025,139200000.0
2008-03-25 10:56:00,0.8025,0.8029,0.8025,0.8027,112900000.0
2008-03-25 10:57:00,0.8027,0.80285,0.8026,0.8028,100200000.0
2008-03-25 10:58:00,0.8028,0.8031,0.8028,0.803,113100000.0
2008-03-25 10:59:00,0.803,0.8031,0.8029,0.8031,149400000.0
2008-03-25 11:00:00,0.8031,0.8032,0.803,0.8032,169500000.0
2008-03-25 11:01:00,0.8032,0.8033,0.8031,0.8033,150600000.0
2008-03-25 11:02:00,0.8033,0.8033,0.8032,0.8033,149000000.0
2008-03-25 11:03:00,0.8033,0.8033,0.8033,0.8033,141900000.0
2008-03-25 11:04:00,0.8033,0.8033,0.8032,0.8032,124600000.0
2008-03-25 11:05:00,0.8032,0.8033,0.803,0.8033,197500000.0
2008-03-25 11:06:00,0.8033,0.8034,0.8031,0.8033,96600000.0
2008-03-25 11:07:00,0.8033,0.8033,0.8031,0.8033,80500000.0
2008-03-25 11:08:00,0.8033,0.8033,0.8032,0.8032,88300000.0
2008-03-25 11:09:00,0.8032,0.8032,0.8031,0.8031,93900000.0
2008-03-25 11:10:00,0.8031,0.8031,0.8028,0.803,139900000.0
2008-03-25 11:11:00,0.803,0.803,0.8026,0.8027,106300000.0
2008-03-25 11:12:00,0.8027,0.80295,0.8027,0.8027,100400000.0
2008-03-25 11:13:00,0.8027,0.8029,0.8027,0.8028,97700000.0
2008-03-25 11:14:00,0.8028,0.803,0.8023,0.803,136900000.0
2008-03-25 11:15:00,0.803,0.803,0.8027,0.8028,123700000.0
2008-03-25 11:16:00,0.8028,0.8029,0.8028,0.8028,87600000.0
2008-03-25 11:17:00,0.8028,0.8028,0.8027,0.8027,90800000.0
2008-03-25 11:18:00,0.8027,0.8027,0.80235,0.8025,120300000.0
2008-03-25 11:19:00,0.8025,0.8025,0.8022,0.8024,87600000.0
2008-03-25 11:20:00,0.8024,0.8024,0.8023,0.8023,103600000.0
2008-03-25 11:21:00,0.8023,0.8025,0.8022,0.8022,133600000.0
2008-03-25 11:22:00,0.8022,0.8023,0.802,0.8021,154000000.0
2008-03-25 11:23:00,0.8021,0.8021,0.802,0.802,112000000.0
2008-03-25 11:24:00,0.802,0.8021,0.802,0.802,199000000.0
2008-03-25 11:25:00,0.802,0.802,0.8017,0.8019,267400000.0
2008-03-25 11:26:00,0.8019,0.802,0.80185,0.802,188200000.0
2008-03-25 11:27:00,0.802,0.802,0.8018,0.8019,120300000.0
2008-03-25 11:28:00,0.8019,0.8019,0.8017,0.8018,122400000.0
2008-03-25 11:29:00,0.8018,0.8019,0.80165,0.8019,162200000.0
2008-03-25 11:30:00,0.8019,0.802,0.8014,0.80165,122500000.0
2008-03-25 11:31:00,0.80165,0.80175,0.8016,0.80175,263100000.0
2008-03-25 11:32:00,0.80175,0.8018,0.80175,0.8018,322300000.0
2008-03-25 11:33:00,0.8018,0.802,0.8018,0.8018,116000000.0
2008-03-25 11:34:00,0.8018,0.8018,0.8016,0.8016,104800000.0
2008-03-25 11:35:00,0.8016,0.8017,0.8016,0.8016,95000000.0
2008-03-25 11:36:00,0.8016,0.8017,0.8016,0.8016,130200000.0
2008-03-25 11:37:00,0.8016,0.8016,0.80115,0.8012,131900000.0
2008-03-25 11:38:00,0.8012,0.8012,0.80115,0.8012,107900000.0
2008-03-25 11:39:00,0.8012,0.80145,0.8012,0.8012,104900000.0
2008-03-25 11:40:00,0.8012,0.8013,0.8011,0.80115,83700000.0
2008-03-25 11:41:00,0.80115,0.8012,0.80115,0.8012,67800000.0
2008-03-25 11:42:00,0.8012,0.80145,0.80115,0.8013,192900000.0
2008-03-25 11:43:00,0.8013,0.8018,0.8013,0.8016,162200000.0
2008-03-25 11:44:00,0.8017,0.802,0.8015,0.8017,148300000.0
2008-03-25 11:45:00,0.8017,0.802,0.8017,0.802,93600000.0
2008-03-25 11:46:00,0.802,0.802,0.8015,0.8018,115700000.0
2008-03-25 11:47:00,0.8018,0.80185,0.8016,0.8017,97400000.0
2008-03-25 11:48:00,0.8017,0.80235,0.8017,0.802,97800000.0
2008-03-25 11:49:00,0.802,0.8022,0.802,0.8022,245700000.0
2008-03-25 11:50:00,0.8022,0.8027,0.8021,0.8025,99200000.0
2008-03-25 11:51:00,0.8025,0.8025,0.80235,0.80245,159600000.0
2008-03-25 11:52:00,0.80245,0.8026,0.8024,0.8025,127900000.0
2008-03-25 11:53:00,0.8024,0.8027,0.8024,0.8027,130600000.0
2008-03-25 11:54:00,0.8027,0.803,0.8027,0.8027,131000000.0
2008-03-25 11:55:00,0.8027,0.8028,0.8026,0.8027,101900000.0
2008-03-25 11:56:00,0.8027,0.8034,0.8027,0.8034,112200000.0
2008-03-25 11:57:00,0.8034,0.8035,0.8031,0.8034,109200000.0
2008-03-25 11:58:00,0.8034,0.8037,0.8034,0.8035,90800000.0
2008-03-25 11:59:00,0.8035,0.80425,0.8035,0.804,213800000.0
2008-03-25 12:00:00,0.804,0.8041,0.8038,0.804,133200000.0
2008-03-25 12:01:00,0.804,0.8042,0.8039,0.804,129100000.0
2008-03-25 12:02:00,0.804,0.8041,0.8039,0.8039,117400000.0
2008-03-25 12:03:00,0.8039,0.8039,0.8037,0.8037,100200000.0
2008-03-25 12:04:00,0.8037,0.8037,0.8037,0.8037,106800000.0
2008-03-25 12:05:00,0.8037,0.8037,0.8033,0.8035,103200000.0
2008-03-25 12:06:00,0.8035,0.8035,0.8031,0.8032,92600000.0
2008-03-25 12:07:00,0.8032,0.8032,0.803,0.8031,89200000.0
2008-03-25 12:08:00,0.8031,0.8032,0.8031,0.8032,88900000.0
2008-03-25 12:09:00,0.8032,0.8033,0.8031,0.8032,150300000.0
2008-03-25 12:10:00,0.8032,0.8032,0.8027,0.8027,126800000.0
2008-03-25 12:11:00,0.8027,0.8028,0.8024,0.8024,107600000.0
2008-03-25 12:12:00,0.8024,0.8025,0.8024,0.8024,99600000.0
2008-03-25 12:13:00,0.8024,0.8024,0.8024,0.8024,89600000.0
2008-03-25 12:14:00,0.8024,0.80245,0.8021,0.8022,155100000.0
2008-03-25 12:15:00,0.8022,0.8022,0.8013,0.8017,134400000.0
2008-03-25 12:16:00,0.8017,0.8018,0.8016,0.80175,117700000.0
2008-03-25 12:17:00,0.80175,0.80245,0.8016,0.80245,298500000.0
2008-03-25 12:18:00,0.80245,0.80265,0.80235,0.80235,531500000.0
2008-03-25 12:19:00,0.80235,0.80275,0.80235,0.8027,395000000.0
2008-03-25 12:20:00,0.8027,0.8027,0.8025,0.8026,90600000.0
2008-03-25 12:21:00,0.8026,0.80265,0.8026,0.8026,338000000.0
2008-03-25 12:22:00,0.8026,0.8026,0.8025,0.8025,128400000.0
2008-03-25 12:23:00,0.8025,0.8027,0.8025,0.8027,88600000.0
2008-03-25 12:24:00,0.8027,0.8027,0.8026,0.8027,319400000.0
2008-03-25 12:25:00,0.8027,0.8027,0.8026,0.8027,99100000.0
2008-03-25 12:26:00,0.8027,0.8027,0.80255,0.8027,172200000.0
2008-03-25 12:27:00,0.8027,0.8027,0.8027,0.8027,87600000.0
2008-03-25 12:28:00,0.8027,0.8028,0.8027,0.8028,94800000.0
2008-03-25 12:29:00,0.8028,0.8028,0.8027,0.8027,92300000.0
2008-03-25 12:30:00,0.8027,0.8027,0.8027,0.8027,91400000.0
2008-03-25 12:31:00,0.8027,0.8028,0.8027,0.8027,376300000.0
2008-03-25 12:32:00,0.8027,0.803,0.8027,0.803,105200000.0
2008-03-25 12:33:00,0.803,0.8031,0.803,0.8031,97800000.0
2008-03-25 12:34:00,0.8031,0.8035,0.8031,0.8031,100600000.0
2008-03-25 12:35:00,0.8031,0.8031,0.803,0.803,113500000.0
2008-03-25 12:36:00,0.803,0.8033,0.803,0.8032,91100000.0
2008-03-25 12:37:00,0.8032,0.8032,0.8032,0.8032,86400000.0
2008-03-25 12:38:00,0.8032,0.8032,0.8032,0.8032,86800000.0
2008-03-25 12:39:00,0.8032,0.8035,0.8032,0.8035,94100000.0
2008-03-25 12:40:00,0.8035,0.8035,0.8035,0.8035,86000000.0
2008-03-25 12:41:00,0.8035,0.8035,0.803,0.8032,102400000.0
2008-03-25 12:42:00,0.8032,0.8037,0.8032,0.8033,92400000.0
2008-03-25 12:43:00,0.8033,0.8035,0.8033,0.80335,126200000.0
2008-03-25 12:44:00,0.80335,0.8034,0.80335,0.8034,212300000.0
2008-03-25 12:45:00,0.8034,0.8034,0.80295,0.80305,129500000.0
2008-03-25 12:46:00,0.80305,0.8034,0.80305,0.8032,137500000.0
2008-03-25 12:47:00,0.8032,0.8032,0.8029,0.80305,606000000.0
2008-03-25 12:48:00,0.80305,0.80315,0.80305,0.80315,1220800000.0
2008-03-25 12:49:00,0.80315,0.8035,0.80295,0.8035,610200000.0
2008-03-25 12:50:00,0.8035,0.8036,0.80325,0.8035,108400000.0
2008-03-25 12:51:00,0.8035,0.8035,0.8032,0.8035,232200000.0
2008-03-25 12:52:00,0.8035,0.8038,0.8034,0.80355,94700000.0
2008-03-25 12:53:00,0.80355,0.8038,0.80345,0.8038,642900000.0
2008-03-25 12:54:00,0.8038,0.8039,0.8035,0.80355,155200000.0
2008-03-25 12:55:00,0.80355,0.8037,0.80345,0.80345,362100000.0
2008-03-25 12:56:00,0.80345,0.8035,0.8034,0.8034,658800000.0
2008-03-25 12:57:00,0.8034,0.8035,0.8032,0.80325,178500000.0
2008-03-25 12:58:00,0.80325,0.8033,0.8032,0.8033,187000000.0
2008-03-25 12:59:00,0.8033,0.8033,0.8032,0.8032,86000000.0
2008-03-25 13:00:00,0.8032,0.8032,0.8032,0.8032,87600000.0
2008-03-25 13:01:00,0.8032,0.8032,0.8029,0.8029,92000000.0
2008-03-25 13:02:00,0.8029,0.803,0.80265,0.8029,178900000.0
2008-03-25 13:03:00,0.8029,0.8029,0.8028,0.8028,86800000.0
2008-03-25 13:04:00,0.8028,0.8029,0.8028,0.8029,86600000.0
2008-03-25 13:05:00,0.8029,0.8029,0.8029,0.8029,86800000.0
2008-03-25 13:06:00,0.8029,0.8029,0.8029,0.8029,99000000.0
2008-03-25 13:07:00,0.8029,0.8029,0.8027,0.8028,65800000.0
2008-03-25 13:08:00,0.80285,0.8029,0.8026,0.8028,148700000.0
2008-03-25 13:09:00,0.8028,0.8028,0.8028,0.8028,130200000.0
2008-03-25 13:10:00,0.8028,0.8028,0.8025,0.8026,115900000.0
2008-03-25 13:11:00,0.8026,0.8026,0.8025,0.8025,105400000.0
2008-03-25 13:12:00,0.8025,0.8027,0.8024,0.8026,89000000.0
2008-03-25 13:13:00,0.8026,0.803,0.8026,0.803,88800000.0
2008-03-25 13:14:00,0.803,0.8037,0.803,0.8037,357600000.0
2008-03-25 13:15:00,0.8037,0.804,0.8036,0.8037,101900000.0
2008-03-25 13:16:00,0.8037,0.8039,0.8037,0.8037,81600000.0
2008-03-25 13:17:00,0.8037,0.8042,0.80365,0.8039,529000000.0
2008-03-25 13:18:00,0.8039,0.804,0.80375,0.80375,108100000.0
2008-03-25 13:19:00,0.80375,0.8046,0.80375,0.8044,687700000.0
2008-03-25 13:20:00,0.8044,0.8045,0.8041,0.8045,267800000.0
2008-03-25 13:21:00,0.8045,0.8046,0.80385,0.8045,339600000.0
2008-03-25 13:22:00,0.8045,0.8045,0.80385,0.804,128900000.0
2008-03-25 13:23:00,0.804,0.8043,0.804,0.8041,195600000.0
2008-03-25 13:24:00,0.8041,0.8044,0.8041,0.80415,225500000.0
2008-03-25 13:25:00,0.80415,0.80415,0.8041,0.8041,148200000.0
2008-03-25 13:26:00,0.8041,0.8042,0.8041,0.8041,88200000.0
2008-03-25 13:27:00,0.8041,0.8041,0.804,0.8041,89800000.0
2008-03-25 13:28:00,0.8041,0.8041,0.8041,0.8041,99000000.0
2008-03-25 13:29:00,0.8041,0.8041,0.8041,0.8041,130800000.0
2008-03-25 13:30:00,0.8041,0.8043,0.8039,0.8041,123300000.0
2008-03-25 13:31:00,0.8041,0.80415,0.8041,0.8041,218300000.0
2008-03-25 13:32:00,0.8041,0.80415,0.804,0.804,102900000.0
2008-03-25 13:33:00,0.804,0.8043,0.804,0.804,98500000.0
2008-03-25 13:34:00,0.804,0.804,0.804,0.804,87200000.0
2008-03-25 13:35:00,0.804,0.804,0.80365,0.8037,174400000.0
2008-03-25 13:36:00,0.8037,0.80395,0.8036,0.8036,107300000.0
2008-03-25 13:37:00,0.8036,0.8037,0.8035,0.8036,123200000.0
2008-03-25 13:38:00,0.8036,0.8039,0.8036,0.8039,245700000.0
2008-03-25 13:39:00,0.8039,0.804,0.8036,0.804,146500000.0
2008-03-25 13:40:00,0.804,0.804,0.8039,0.8039,121400000.0
2008-03-25 13:41:00,0.8039,0.804,0.8039,0.8039,101600000.0
2008-03-25 13:42:00,0.8039,0.8039,0.8037,0.8037,109500000.0
2008-03-25 13:43:00,0.8037,0.8037,0.8037,0.8037,88400000.0
2008-03-25 13:44:00,0.8037,0.8037,0.8037,0.8037,87000000.0
2008-03-25 13:45:00,0.8037,0.8037,0.8036,0.8036,87200000.0
2008-03-25 13:46:00,0.8036,0.8036,0.8036,0.8036,89600000.0
2008-03-25 13:47:00,0.8036,0.8036,0.8035,0.8035,88400000.0
2008-03-25 13:48:00,0.8035,0.8035,0.8034,0.8035,128800000.0
2008-03-25 13:49:00,0.8035,0.8035,0.8032,0.8032,107900000.0
2008-03-25 13:50:00,0.8032,0.8032,0.8032,0.8032,111800000.0
2008-03-25 13:51:00,0.8032,0.80345,0.8032,0.80345,80600000.0
2008-03-25 13:52:00,0.80345,0.8035,0.8034,0.80345,237000000.0
2008-03-25 13:53:00,0.80345,0.80345,0.8031,0.8031,190400000.0
2008-03-25 13:54:00,0.8031,0.8031,0.8031,0.8031,128400000.0
2008-03-25 13:55:00,0.8031,0.8031,0.8029,0.803,74600000.0
2008-03-25 13:56:00,0.803,0.803,0.803,0.803,85800000.0
2008-03-25 13:57:00,0.803,0.80305,0.803,0.803,96400000.0
2008-03-25 13:58:00,0.803,0.80305,0.803,0.80305,108200000.0
2008-03-25 13:59:00,0.80305,0.80315,0.803,0.80305,345600000.0
2008-03-25 14:00:00,0.80305,0.80335,0.80255,0.8029,382700000.0
2008-03-25 14:01:00,0.8029,0.8032,0.80285,0.80315,147600000.0
2008-03-25 14:02:00,0.80315,0.80315,0.80305,0.8031,109100000.0
2008-03-25 14:03:00,0.8031,0.8038,0.8031,0.8038,81000000.0
2008-03-25 14:04:00,0.8038,0.80415,0.8031,0.80365,124600000.0
2008-03-25 14:05:00,0.80365,0.80415,0.80355,0.80365,140500000.0
2008-03-25 14:06:00,0.80365,0.80365,0.8033,0.80335,92500000.0
2008-03-25 14:07:00,0.80335,0.80345,0.80295,0.803,152000000.0
2008-03-25 14:08:00,0.803,0.8031,0.80265,0.8031,260100000.0
2008-03-25 14:09:00,0.8031,0.80355,0.8031,0.80355,410500000.0
2008-03-25 14:10:00,0.80355,0.8043,0.8033,0.80395,398700000.0
2008-03-25 14:11:00,0.80395,0.80415,0.8037,0.8038,116800000.0
2008-03-25 14:12:00,0.8035,0.8037,0.8035,0.8037,292200000.0
2008-03-25 14:13:00,0.8037,0.80385,0.80365,0.80365,72700000.0
2008-03-25 14:14:00,0.80365,0.80395,0.80365,0.80395,120100000.0
2008-03-25 14:15:00,0.80395,0.80395,0.80395,0.80395,22000000.0
2008-03-25 14:16:00,0.80395,0.80395,0.80355,0.80355,64600000.0
2008-03-25 14:17:00,0.80355,0.80365,0.8035,0.80355,79300000.0
2008-03-25 14:18:00,0.80355,0.80355,0.80345,0.80355,42600000.0
2008-03-25 14:19:00,0.8035,0.80365,0.80345,0.80365,83400000.0
2008-03-25 14:20:00,0.80365,0.80365,0.80345,0.80355,48900000.0
2008-03-25 14:21:00,0.80355,0.80355,0.80345,0.80345,104000000.0
2008-03-25 14:22:00,0.80345,0.80355,0.80345,0.80345,119400000.0
2008-03-25 14:23:00,0.80345,0.80365,0.80345,0.8035,103400000.0
2008-03-25 14:24:00,0.8035,0.8035,0.8035,0.8035,93400000.0
2008-03-25 14:25:00,0.8035,0.804,0.8035,0.804,131300000.0
2008-03-25 14:26:00,0.804,0.804,0.8036,0.8036,117900000.0
2008-03-25 14:27:00,0.8036,0.804,0.8036,0.804,156700000.0
2008-03-25 14:28:00,0.804,0.8045,0.804,0.804,127000000.0
2008-03-25 14:29:00,0.804,0.8044,0.804,0.804,124400000.0
2008-03-25 14:30:00,0.804,0.8041,0.804,0.804,85000000.0
2008-03-25 14:31:00,0.804,0.804,0.804,0.804,94800000.0
2008-03-25 14:32:00,0.804,0.8041,0.804,0.804,139800000.0
2008-03-25 14:33:00,0.804,0.8048,0.804,0.8045,95300000.0
2008-03-25 14:34:00,0.8045,0.8045,0.8037,0.8038,80700000.0
2008-03-25 14:35:00,0.8038,0.8041,0.8038,0.804,97800000.0
2008-03-25 14:36:00,0.804,0.804,0.8034,0.804,78700000.0
2008-03-25 14:37:00,0.804,0.804,0.8036,0.8036,105000000.0
2008-03-25 14:38:00,0.8036,0.8042,0.8036,0.80365,114100000.0
2008-03-25 14:39:00,0.80365,0.8037,0.80365,0.8037,108900000.0
2008-03-25 14:40:00,0.8037,0.8038,0.8037,0.8037,100800000.0
2008-03-25 14:41:00,0.8037,0.8043,0.8037,0.804,471600000.0
2008-03-25 14:42:00,0.804,0.804,0.8038,0.804,1272500000.0
2008-03-25 14:43:00,0.804,0.8045,0.804,0.8042,334200000.0
2008-03-25 14:44:00,0.8042,0.8046,0.804,0.8046,160500000.0
2008-03-25 14:45:00,0.8046,0.8049,0.8045,0.80465,104400000.0
2008-03-25 14:46:00,0.80465,0.80465,0.8042,0.8043,142400000.0
2008-03-25 14:47:00,0.8043,0.8044,0.8042,0.8044,103400000.0
2008-03-25 14:48:00,0.8044,0.8044,0.8044,0.8044,83600000.0
2008-03-25 14:49:00,0.8044,0.8044,0.8044,0.8044,110200000.0
2008-03-25 14:50:00,0.8044,0.8044,0.8044,0.8044,82400000.0
2008-03-25 14:51:00,0.8044,0.8044,0.8042,0.8043,87600000.0
2008-03-25 14:52:00,0.8043,0.8044,0.8042,0.8043,95200000.0
2008-03-25 14:53:00,0.8043,0.8045,0.8043,0.8045,86800000.0
2008-03-25 14:54:00,0.8045,0.8045,0.8043,0.8043,101300000.0
2008-03-25 14:55:00,0.8043,0.8044,0.8043,0.80435,118800000.0
2008-03-25 14:56:00,0.80435,0.8045,0.804,0.8041,98900000.0
2008-03-25 14:57:00,0.8041,0.8041,0.8035,0.8039,94600000.0
2008-03-25 14:58:00,0.8039,0.80405,0.8039,0.804,86800000.0
2008-03-25 14:59:00,0.804,0.804,0.8039,0.8039,99600000.0
2008-03-25 15:00:00,0.8039,0.804,0.8039,0.804,95000000.0
2008-03-25 15:01:00,0.804,0.804,0.80355,0.8036,86000000.0
2008-03-25 15:02:00,0.8036,0.8037,0.8032,0.8032,99700000.0
2008-03-25 15:03:00,0.8032,0.80325,0.8024,0.8025,228500000.0
2008-03-25 15:04:00,0.8025,0.80265,0.8021,0.8021,94700000.0
2008-03-25 15:05:00,0.8021,0.8024,0.8021,0.8023,289500000.0
2008-03-25 15:06:00,0.8023,0.8025,0.8023,0.8023,95800000.0
2008-03-25 15:07:00,0.8023,0.80275,0.8023,0.80265,198400000.0
2008-03-25 15:08:00,0.80265,0.8034,0.8025,0.8034,194600000.0
2008-03-25 15:09:00,0.8034,0.8036,0.8034,0.8036,94800000.0
2008-03-25 15:10:00,0.8036,0.8041,0.8036,0.8038,75800000.0
2008-03-25 15:11:00,0.8038,0.8038,0.80335,0.8034,97000000.0
2008-03-25 15:12:00,0.8034,0.8035,0.8032,0.8033,82000000.0
2008-03-25 15:13:00,0.80325,0.8033,0.80325,0.80325,44400000.0
2008-03-25 15:14:00,0.80325,0.8033,0.8032,0.8032,108400000.0
2008-03-25 15:15:00,0.8032,0.80325,0.8027,0.80305,205300000.0
2008-03-25 15:16:00,0.80305,0.8031,0.8023,0.8025,117400000.0
2008-03-25 15:17:00,0.8025,0.803,0.8025,0.803,95100000.0
2008-03-25 15:18:00,0.803,0.8035,0.803,0.8035,115200000.0
2008-03-25 15:19:00,0.8035,0.8036,0.8035,0.8035,85200000.0
2008-03-25 15:20:00,0.8035,0.8035,0.80335,0.8034,87400000.0
2008-03-25 15:21:00,0.8034,0.8034,0.80285,0.8031,112800000.0
2008-03-25 15:22:00,0.8031,0.8033,0.8031,0.80315,118400000.0
2008-03-25 15:23:00,0.8031,0.8034,0.8031,0.8034,90600000.0
2008-03-25 15:24:00,0.8034,0.8036,0.8033,0.8034,93700000.0
2008-03-25 15:25:00,0.8034,0.8035,0.8033,0.8033,109600000.0
2008-03-25 15:26:00,0.8033,0.8034,0.8033,0.8034,128600000.0
2008-03-25 15:27:00,0.8034,0.8035,0.8034,0.8034,91200000.0
2008-03-25 15:28:00,0.8034,0.8035,0.8034,0.8035,87700000.0
2008-03-25 15:29:00,0.8035,0.8035,0.8035,0.8035,86800000.0
2008-03-25 15:30:00,0.8035,0.8035,0.8034,0.8035,85000000.0
2008-03-25 15:31:00,0.8035,0.8037,0.8035,0.8036,119000000.0
2008-03-25 15:32:00,0.8036,0.804,0.8033,0.8033,97800000.0
2008-03-25 15:33:00,0.8033,0.8033,0.8033,0.8033,85200000.0
2008-03-25 15:34:00,0.8033,0.8035,0.8033,0.8035,99800000.0
2008-03-25 15:35:00,0.8035,0.8039,0.8035,0.8035,155900000.0
2008-03-25 15:36:00,0.8035,0.8037,0.8035,0.8037,142700000.0
2008-03-25 15:37:00,0.8037,0.8038,0.8035,0.8038,123900000.0
2008-03-25 15:38:00,0.8038,0.8039,0.8038,0.8038,112400000.0
2008-03-25 15:39:00,0.8038,0.804,0.8038,0.804,113000000.0
2008-03-25 15:40:00,0.804,0.804,0.8038,0.8038,77400000.0
2008-03-25 15:41:00,0.8038,0.804,0.8038,0.804,105800000.0
2008-03-25 15:42:00,0.804,0.8041,0.804,0.804,84800000.0
2008-03-25 15:43:00,0.804,0.8041,0.804,0.8041,84800000.0
2008-03-25 15:44:00,0.8041,0.8041,0.8039,0.804,82200000.0
2008-03-25 15:45:00,0.804,0.8042,0.804,0.804,90600000.0
2008-03-25 15:46:00,0.804,0.8041,0.8037,0.8039,96600000.0
2008-03-25 15:47:00,0.8039,0.804,0.8037,0.804,103200000.0
2008-03-25 15:48:00,0.804,0.8041,0.804,0.8041,85100000.0
2008-03-25 15:49:00,0.8041,0.8041,0.8035,0.8037,106600000.0
2008-03-25 15:50:00,0.8035,0.80355,0.8033,0.8034,107600000.0
2008-03-25 15:51:00,0.8033,0.8035,0.8033,0.8034,93800000.0
2008-03-25 15:52:00,0.8034,0.8036,0.8033,0.80335,90600000.0
2008-03-25 15:53:00,0.80335,0.8038,0.8033,0.8033,120500000.0
2008-03-25 15:54:00,0.8033,0.8034,0.8033,0.8033,85800000.0
2008-03-25 15:55:00,0.8033,0.80375,0.8029,0.803,115300000.0
2008-03-25 15:56:00,0.803,0.80355,0.803,0.8031,108300000.0
2008-03-25 15:57:00,0.8031,0.8032,0.803,0.80305,114300000.0
2008-03-25 15:58:00,0.80305,0.80315,0.803,0.80305,130100000.0
2008-03-25 15:59:00,0.80305,0.8034,0.8029,0.8034,382500000.0
2008-03-25 16:00:00,0.8034,0.8035,0.8019,0.8021,544700000.0
2008-03-25 16:01:00,0.8021,0.8021,0.8017,0.8018,110800000.0
2008-03-25 16:02:00,0.8018,0.8023,0.8016,0.8018,118300000.0
2008-03-25 16:03:00,0.8018,0.8018,0.8012,0.80155,106400000.0
2008-03-25 16:04:00,0.80155,0.8026,0.80155,0.8025,90400000.0
2008-03-25 16:05:00,0.8025,0.8025,0.8018,0.8025,173200000.0
2008-03-25 16:06:00,0.8025,0.8026,0.8022,0.8026,242700000.0
2008-03-25 16:07:00,0.8026,0.8026,0.802,0.802,591100000.0
2008-03-25 16:08:00,0.802,0.8025,0.802,0.8025,122100000.0
2008-03-25 16:09:00,0.8025,0.8029,0.8023,0.8023,226900000.0
2008-03-25 16:10:00,0.8023,0.8028,0.8022,0.80255,110900000.0
2008-03-25 16:11:00,0.80255,0.8045,0.80255,0.8033,179500000.0
2008-03-25 16:12:00,0.8033,0.8042,0.803,0.8031,398300000.0
2008-03-25 16:13:00,0.8031,0.8033,0.8031,0.8033,84000000.0
2008-03-25 16:14:00,0.8033,0.8033,0.803,0.803,82700000.0
2008-03-25 16:15:00,0.803,0.803,0.8028,0.803,96900000.0
2008-03-25 16:16:00,0.803,0.8034,0.8029,0.8034,134900000.0
2008-03-25 16:17:00,0.8034,0.804,0.8032,0.804,159600000.0
2008-03-25 16:18:00,0.804,0.804,0.8036,0.8039,103600000.0
2008-03-25 16:19:00,0.8039,0.8039,0.8035,0.8038,115100000.0
2008-03-25 16:20:00,0.8038,0.8043,0.8038,0.804,100900000.0
2008-03-25 16:21:00,0.804,0.8046,0.804,0.8045,94400000.0
2008-03-25 16:22:00,0.8045,0.805,0.8044,0.8047,120500000.0
2008-03-25 16:23:00,0.8047,0.8047,0.80435,0.8045,110700000.0
2008-03-25 16:24:00,0.8045,0.8046,0.8042,0.8044,87900000.0
2008-03-25 16:25:00,0.8044,0.8047,0.8044,0.8046,91700000.0
2008-03-25 16:26:00,0.8046,0.8046,0.8045,0.8045,91100000.0
2008-03-25 16:27:00,0.8045,0.8045,0.8042,0.80425,366900000.0
2008-03-25 16:28:00,0.80425,0.80425,0.8042,0.8042,73200000.0
2008-03-25 16:29:00,0.8042,0.8042,0.8038,0.804,94700000.0
2008-03-25 16:30:00,0.804,0.8041,0.8039,0.8041,111800000.0
2008-03-25 16:31:00,0.8041,0.8041,0.8039,0.8039,147400000.0
2008-03-25 16:32:00,0.8039,0.8039,0.8032,0.8035,80100000.0
2008-03-25 16:33:00,0.8035,0.8038,0.8034,0.8034,102900000.0
2008-03-25 16:34:00,0.8034,0.80355,0.80335,0.8034,84100000.0
2008-03-25 16:35:00,0.8034,0.8034,0.8031,0.8033,109300000.0
2008-03-25 16:36:00,0.8033,0.8035,0.8032,0.8035,98200000.0
2008-03-25 16:37:00,0.8035,0.8036,0.8035,0.8035,100400000.0
2008-03-25 16:38:00,0.8035,0.8035,0.8035,0.8035,86400000.0
2008-03-25 16:39:00,0.8035,0.8035,0.8033,0.8034,91000000.0
2008-03-25 16:40:00,0.8034,0.8034,0.8034,0.8034,148400000.0
2008-03-25 16:41:00,0.8034,0.8034,0.8033,0.8034,60300000.0
2008-03-25 16:42:00,0.8034,0.80345,0.8033,0.8033,116000000.0
2008-03-25 16:43:00,0.8033,0.8034,0.8032,0.8032,110100000.0
2008-03-25 16:44:00,0.8032,0.8034,0.8032,0.80325,95900000.0
2008-03-25 16:45:00,0.80325,0.8036,0.80325,0.8035,105600000.0
2008-03-25 16:46:00,0.8035,0.8035,0.8034,0.8034,304800000.0
2008-03-25 16:47:00,0.8034,0.8037,0.8033,0.8036,230300000.0
2008-03-25 16:48:00,0.8036,0.80365,0.8034,0.80355,32800000.0
2008-03-25 16:49:00,0.80355,0.80355,0.8033,0.8034,56400000.0
2008-03-25 16:50:00,0.8034,0.8034,0.8032,0.8032,73700000.0
2008-03-25 16:51:00,0.8032,0.8032,0.80275,0.8028,71600000.0
2008-03-25 16:52:00,0.8028,0.803,0.8028,0.803,107600000.0
2008-03-25 16:53:00,0.803,0.8031,0.8028,0.803,115000000.0
2008-03-25 16:54:00,0.803,0.8036,0.803,0.8034,108200000.0
2008-03-25 16:55:00,0.8034,0.8037,0.8034,0.8036,103300000.0
2008-03-25 16:56:00,0.8036,0.80385,0.8036,0.80385,110100000.0
2008-03-25 16:57:00,0.80385,0.80385,0.8036,0.8036,100400000.0
2008-03-25 16:58:00,0.8036,0.8037,0.8036,0.8036,103600000.0
2008-03-25 16:59:00,0.8036,0.8038,0.8036,0.8037,100000000.0
2008-03-25 17:00:00,0.8037,0.8038,0.8037,0.8038,167000000.0
2008-03-25 17:01:00,0.8038,0.804,0.8038,0.804,399500000.0
2008-03-25 17:02:00,0.804,0.8041,0.804,0.8041,428900000.0
2008-03-25 17:03:00,0.8041,0.8042,0.8039,0.8042,242500000.0
2008-03-25 17:04:00,0.8042,0.8044,0.8042,0.8044,118500000.0
2008-03-25 17:05:00,0.80445,0.8052,0.80445,0.8051,152900000.0
2008-03-25 17:06:00,0.8051,0.80535,0.805,0.805,80400000.0
2008-03-25 17:07:00,0.805,0.80525,0.805,0.8051,94400000.0
2008-03-25 17:08:00,0.8051,0.8053,0.8051,0.8053,91300000.0
2008-03-25 17:09:00,0.8053,0.806,0.8053,0.80585,100100000.0
2008-03-25 17:10:00,0.8059,0.8061,0.8058,0.8059,128600000.0
2008-03-25 17:11:00,0.8059,0.806,0.8057,0.8057,90800000.0
2008-03-25 17:12:00,0.8057,0.8058,0.8056,0.8057,75600000.0
2008-03-25 17:13:00,0.8057,0.8062,0.8057,0.8059,102100000.0
2008-03-25 17:14:00,0.8059,0.8059,0.8059,0.8059,135000000.0
2008-03-25 17:15:00,0.8059,0.80655,0.8059,0.8059,122350000.0
2008-03-25 17:16:00,0.8059,0.8059,0.8058,0.8058,148900000.0
2008-03-25 17:17:00,0.8058,0.8059,0.8058,0.8058,337000000.0
2008-03-25 17:18:00,0.8058,0.80585,0.8056,0.8057,314300000.0
2008-03-25 17:19:00,0.8057,0.8058,0.8056,0.8058,261900000.0
2008-03-25 17:20:00,0.8058,0.8058,0.8056,0.8056,377200000.0
2008-03-25 17:21:00,0.8056,0.8057,0.8055,0.8056,200700000.0
2008-03-25 17:22:00,0.8056,0.8056,0.8056,0.8056,123000000.0
2008-03-25 17:23:00,0.8056,0.8057,0.8056,0.8057,90800000.0
2008-03-25 17:24:00,0.8057,0.8059,0.8056,0.8057,86600000.0
2008-03-25 17:25:00,0.8057,0.8057,0.8055,0.8057,88200000.0
2008-03-25 17:26:00,0.8057,0.8057,0.8057,0.8057,85600000.0
2008-03-25 17:27:00,0.8057,0.8058,0.8057,0.8058,62600000.0
2008-03-25 17:28:00,0.8058,0.806,0.8058,0.8058,119800000.0
2008-03-25 17:29:00,0.8058,0.8059,0.8058,0.8058,116100000.0
2008-03-25 17:30:00,0.8058,0.8058,0.8055,0.8055,170200000.0
2008-03-25 17:31:00,0.8055,0.8055,0.8051,0.8052,73600000.0
2008-03-25 17:32:00,0.8052,0.8052,0.8051,0.8051,80800000.0
2008-03-25 17:33:00,0.8051,0.80515,0.8051,0.80515,89500000.0
2008-03-25 17:34:00,0.80515,0.8052,0.805,0.8052,171700000.0
2008-03-25 17:35:00,0.8052,0.8052,0.8047,0.8047,191900000.0
2008-03-25 17:36:00,0.8047,0.8048,0.8047,0.8048,106000000.0
2008-03-25 17:37:00,0.8048,0.8048,0.8047,0.8047,96600000.0
2008-03-25 17:38:00,0.8047,0.8047,0.8047,0.8047,107700000.0
2008-03-25 17:39:00,0.8047,0.8047,0.8046,0.8047,90900000.0
2008-03-25 17:40:00,0.8047,0.8048,0.8046,0.8046,155100000.0
2008-03-25 17:41:00,0.8046,0.8046,0.8046,0.8046,66100000.0
2008-03-25 17:42:00,0.8046,0.8046,0.8045,0.8045,81600000.0
2008-03-25 17:43:00,0.8045,0.8045,0.8044,0.8045,103400000.0
2008-03-25 17:44:00,0.8045,0.8046,0.8042,0.8043,103600000.0
2008-03-25 17:45:00,0.8043,0.8045,0.8043,0.8044,100100000.0
2008-03-25 17:46:00,0.8044,0.8044,0.8044,0.8044,128400000.0
2008-03-25 17:47:00,0.8044,0.8046,0.8044,0.8044,120700000.0
2008-03-25 17:48:00,0.8044,0.8045,0.8044,0.8044,156400000.0
2008-03-25 17:49:00,0.8044,0.8044,0.8042,0.8042,101400000.0
2008-03-25 17:50:00,0.8042,0.80455,0.8042,0.8045,164800000.0
2008-03-25 17:51:00,0.8045,0.80455,0.8042,0.8045,140500000.0
2008-03-25 17:52:00,0.8045,0.8047,0.8043,0.8046,224000000.0
2008-03-25 17:53:00,0.8046,0.8047,0.8044,0.8045,149300000.0
2008-03-25 17:54:00,0.8045,0.8047,0.8044,0.8047,106600000.0
2008-03-25 17:55:00,0.8047,0.8049,0.8045,0.8046,226800000.0
2008-03-25 17:56:00,0.8046,0.8046,0.8044,0.8044,124800000.0
2008-03-25 17:57:00,0.8044,0.8045,0.8044,0.8045,125700000.0
2008-03-25 17:58:00,0.8045,0.8047,0.8041,0.8042,216500000.0
2008-03-25 17:59:00,0.8042,0.8042,0.8029,0.8035,160700000.0
2008-03-25 18:00:00,0.8034,0.8036,0.803,0.803,691900000.0
2008-03-25 18:01:00,0.803,0.8032,0.803,0.8031,556400000.0
2008-03-25 18:02:00,0.8031,0.8031,0.8028,0.8029,271900000.0
2008-03-25 18:03:00,0.8029,0.8029,0.8026,0.8026,355300000.0
2008-03-25 18:04:00,0.8026,0.803,0.8025,0.8028,326700000.0
2008-03-25 18:05:00,0.8028,0.8029,0.8028,0.8029,89700000.0
2008-03-25 18:06:00,0.8029,0.803,0.8026,0.8027,99200000.0
2008-03-25 18:07:00,0.8027,0.8031,0.8027,0.8031,391900000.0
2008-03-25 18:08:00,0.8031,0.8035,0.803,0.8035,134500000.0
2008-03-25 18:09:00,0.8035,0.8041,0.8035,0.8037,118500000.0
2008-03-25 18:10:00,0.8037,0.8039,0.8036,0.8038,174200000.0
2008-03-25 18:11:00,0.8038,0.8042,0.8038,0.8041,154000000.0
2008-03-25 18:12:00,0.8041,0.8045,0.8041,0.8043,572600000.0
2008-03-25 18:13:00,0.8043,0.8043,0.8038,0.804,889200000.0
2008-03-25 18:14:00,0.804,0.8047,0.804,0.8047,853100000.0
2008-03-25 18:15:00,0.8047,0.8047,0.8045,0.8047,360100000.0
2008-03-25 18:16:00,0.8047,0.8047,0.8045,0.8046,96200000.0
2008-03-25 18:17:00,0.8046,0.8049,0.8046,0.8049,85600000.0
2008-03-25 18:18:00,0.8049,0.8049,0.8049,0.8049,102500000.0
2008-03-25 18:19:00,0.8049,0.8051,0.8047,0.8051,128500000.0
2008-03-25 18:20:00,0.8051,0.8059,0.805,0.80535,156300000.0
2008-03-25 18:21:00,0.80535,0.8064,0.8053,0.8058,682700000.0
2008-03-25 18:22:00,0.8058,0.8058,0.8056,0.8056,708100000.0
2008-03-25 18:23:00,0.8056,0.8059,0.8056,0.8059,473500000.0
2008-03-25 18:24:00,0.8059,0.8061,0.8057,0.8059,473000000.0
2008-03-25 18:25:00,0.8059,0.8059,0.8057,0.8057,320500000.0
2008-03-25 18:26:00,0.8057,0.8059,0.8057,0.8059,231700000.0
2008-03-25 18:27:00,0.8059,0.8061,0.8057,0.8057,120400000.0
2008-03-25 18:28:00,0.8057,0.8059,0.8057,0.8058,87500000.0
2008-03-25 18:29:00,0.8058,0.806,0.8058,0.806,88200000.0
2008-03-25 18:30:00,0.806,0.806,0.8057,0.8057,88600000.0
2008-03-25 18:31:00,0.8057,0.8057,0.8057,0.8057,114200000.0
2008-03-25 18:32:00,0.8057,0.8057,0.8057,0.8057,89400000.0
2008-03-25 18:33:00,0.8057,0.806,0.8055,0.8055,84300000.0
2008-03-25 18:34:00,0.8055,0.8055,0.8054,0.8055,83800000.0
2008-03-25 18:35:00,0.8055,0.8059,0.8055,0.8057,135700000.0
2008-03-25 18:36:00,0.8057,0.8059,0.8057,0.8058,338900000.0
2008-03-25 18:37:00,0.8058,0.8059,0.8058,0.8059,87100000.0
2008-03-25 18:38:00,0.806,0.8062,0.8058,0.806,166600000.0
2008-03-25 18:39:00,0.806,0.8065,0.806,0.8065,401400000.0
2008-03-25 18:40:00,0.8065,0.8066,0.8062,0.8065,91800000.0
2008-03-25 18:41:00,0.8065,0.8065,0.8063,0.8063,94000000.0
2008-03-25 18:42:00,0.8065,0.8077,0.8065,0.807,132600000.0
2008-03-25 18:43:00,0.807,0.8077,0.807,0.8075,107000000.0
2008-03-25 18:44:00,0.8075,0.8078,0.8075,0.8076,86300000.0
2008-03-25 18:45:00,0.8076,0.8077,0.8073,0.8075,163400000.0
2008-03-25 18:46:00,0.8075,0.8079,0.8075,0.8075,97300000.0
2008-03-25 18:47:00,0.8075,0.8076,0.80745,0.8075,196800000.0
2008-03-25 18:48:00,0.8075,0.8076,0.8074,0.8076,99400000.0
2008-03-25 18:49:00,0.8076,0.80855,0.8076,0.8078,98800000.0
2008-03-25 18:50:00,0.8078,0.808,0.8078,0.8078,87200000.0
2008-03-25 18:51:00,0.8078,0.8079,0.8077,0.8079,97300000.0
2008-03-25 18:52:00,0.8079,0.8079,0.8072,0.8073,109300000.0
2008-03-25 18:53:00,0.8073,0.8073,0.807,0.807,84800000.0
2008-03-25 18:54:00,0.807,0.8071,0.8069,0.807,113000000.0
2008-03-25 18:55:00,0.807,0.8072,0.807,0.8072,130000000.0
2008-03-25 18:56:00,0.8072,0.8072,0.8068,0.8068,105200000.0
2008-03-25 18:57:00,0.8068,0.8072,0.8068,0.8069,87400000.0
2008-03-25 18:58:00,0.8069,0.8069,0.8068,0.8069,95500000.0
2008-03-25 18:59:00,0.8069,0.8069,0.8062,0.80625,95320000.0
2008-03-25 19:00:00,0.8063,0.8065,0.8063,0.8065,91400000.0
2008-03-25 19:01:00,0.8065,0.8067,0.8065,0.8066,211600000.0
2008-03-25 19:02:00,0.8066,0.807,0.8066,0.8067,170900000.0
2008-03-25 19:03:00,0.8067,0.807,0.8066,0.8066,134300000.0
2008-03-25 19:04:00,0.8066,0.8066,0.8065,0.8065,87600000.0
2008-03-25 19:05:00,0.8065,0.807,0.8065,0.8065,90400000.0
2008-03-25 19:06:00,0.8065,0.8065,0.8065,0.8065,85600000.0
2008-03-25 19:07:00,0.8065,0.807,0.8065,0.807,96200000.0
2008-03-25 19:08:00,0.807,0.8074,0.8061,0.8062,106300000.0
2008-03-25 19:09:00,0.8062,0.8062,0.806,0.806,106700000.0
2008-03-25 19:10:00,0.806,0.806,0.806,0.806,86000000.0
2008-03-25 19:11:00,0.806,0.8061,0.806,0.8061,99800000.0
2008-03-25 19:12:00,0.8061,0.8063,0.8061,0.8063,125600000.0
2008-03-25 19:13:00,0.8063,0.80635,0.8063,0.8063,158600000.0
2008-03-25 19:14:00,0.8063,0.8063,0.8062,0.8062,103700000.0
2008-03-25 19:15:00,0.8062,0.8064,0.8062,0.8064,119400000.0
2008-03-25 19:16:00,0.8064,0.8064,0.8064,0.8064,151900000.0
2008-03-25 19:17:00,0.8064,0.8064,0.8064,0.8064,150500000.0
2008-03-25 19:18:00,0.8064,0.8064,0.8064,0.8064,152100000.0
2008-03-25 19:19:00,0.8064,0.8064,0.8062,0.8063,135000000.0
2008-03-25 19:20:00,0.8063,0.8063,0.8063,0.8063,176500000.0
2008-03-25 19:21:00,0.8063,0.8063,0.8062,0.8062,166500000.0
2008-03-25 19:22:00,0.8062,0.8062,0.806,0.8061,91900000.0
2008-03-25 19:23:00,0.8061,0.8061,0.806,0.806,83600000.0
2008-03-25 19:24:00,0.806,0.806,0.806,0.806,86800000.0
2008-03-25 19:25:00,0.806,0.806,0.806,0.806,86000000.0
2008-03-25 19:26:00,0.806,0.806,0.806,0.806,85600000.0
2008-03-25 19:27:00,0.806,0.8061,0.806,0.8061,89800000.0
2008-03-25 19:28:00,0.8061,0.8061,0.8061,0.8061,104800000.0
2008-03-25 19:29:00,0.8061,0.80615,0.8061,0.80615,94700000.0
2008-03-25 19:30:00,0.80615,0.80675,0.80615,0.80675,77800000.0
2008-03-25 19:31:00,0.80675,0.80695,0.8065,0.80695,67600000.0
2008-03-25 19:32:00,0.80695,0.8073,0.8068,0.8073,78600000.0
2008-03-25 19:33:00,0.8073,0.80745,0.8066,0.8071,93300000.0
2008-03-25 19:34:00,0.8071,0.8071,0.8066,0.8066,123900000.0
2008-03-25 19:35:00,0.8066,0.8066,0.8066,0.8066,83600000.0
2008-03-25 19:36:00,0.8066,0.8066,0.8066,0.8066,88000000.0
2008-03-25 19:37:00,0.8066,0.8068,0.8066,0.8068,123700000.0
2008-03-25 19:38:00,0.8068,0.8068,0.8068,0.8068,88800000.0
2008-03-25 19:39:00,0.8068,0.8068,0.8068,0.8068,87600000.0
2008-03-25 19:40:00,0.8068,0.8068,0.8068,0.8068,189400000.0
2008-03-25 19:41:00,0.8068,0.8068,0.8068,0.8068,307300000.0
2008-03-25 19:42:00,0.8068,0.8068,0.8068,0.8068,413000000.0
2008-03-25 19:43:00,0.8068,0.8069,0.8068,0.8069,291600000.0
2008-03-25 19:44:00,0.8069,0.8072,0.8068,0.8068,211400000.0
2008-03-25 19:45:00,0.8068,0.8072,0.8068,0.8071,317400000.0
2008-03-25 19:46:00,0.8071,0.8072,0.8071,0.8072,81800000.0
2008-03-25 19:47:00,0.80705,0.80725,0.80695,0.80725,181700000.0
2008-03-25 19:48:00,0.80725,0.80725,0.8071,0.80715,63700000.0
2008-03-25 19:49:00,0.80715,0.8072,0.807,0.8071,95300000.0
2008-03-25 19:50:00,0.8071,0.8071,0.8068,0.8068,115300000.0
2008-03-25 19:51:00,0.8068,0.8068,0.8068,0.8068,129600000.0
2008-03-25 19:52:00,0.8068,0.8071,0.8068,0.8071,164400000.0
2008-03-25 19:53:00,0.8071,0.8071,0.8071,0.8071,154300000.0
2008-03-25 19:54:00,0.8071,0.8074,0.8071,0.8074,142100000.0
2008-03-25 19:55:00,0.8074,0.8074,0.8071,0.8071,131200000.0
2008-03-25 19:56:00,0.8071,0.8071,0.8071,0.8071,173700000.0
2008-03-25 19:57:00,0.8071,0.8077,0.8071,0.8077,108000000.0
2008-03-25 19:58:00,0.8077,0.8078,0.8071,0.8071,87800000.0
2008-03-25 19:59:00,0.8071,0.8075,0.8068,0.8073,107400000.0
2008-03-25 20:00:00,0.8073,0.8073,0.8073,0.8073,83600000.0
2008-03-25 20:01:00,0.8073,0.8073,0.8068,0.8068,87200000.0
2008-03-25 20:02:00,0.8068,0.80695,0.8068,0.80695,125000000.0
2008-03-25 20:03:00,0.80695,0.80705,0.80695,0.80705,86500000.0
2008-03-25 20:04:00,0.80705,0.80705,0.8069,0.807,48400000.0
2008-03-25 20:05:00,0.807,0.80705,0.8068,0.80705,107200000.0
2008-03-25 20:06:00,0.80705,0.80715,0.80705,0.80715,20600000.0
2008-03-25 20:07:00,0.80715,0.80715,0.807,0.807,82900000.0
2008-03-25 20:08:00,0.807,0.807,0.807,0.807,87600000.0
2008-03-25 20:09:00,0.807,0.8072,0.807,0.8072,94100000.0
2008-03-25 20:10:00,0.8072,0.8072,0.807,0.80705,60500000.0
2008-03-25 20:11:00,0.80705,0.8072,0.807,0.8072,96900000.0
2008-03-25 20:12:00,0.8072,0.80725,0.807,0.807,105600000.0
2008-03-25 20:13:00,0.807,0.8073,0.807,0.8072,90300000.0
2008-03-25 20:14:00,0.8072,0.8072,0.807,0.8072,91800000.0
2008-03-25 20:15:00,0.8072,0.8072,0.807,0.807,120800000.0
2008-03-25 20:16:00,0.807,0.8073,0.807,0.8073,693000000.0
2008-03-25 20:17:00,0.8073,0.8073,0.8073,0.8073,858000000.0
2008-03-25 20:18:00,0.8073,0.8073,0.8073,0.8073,850200000.0
2008-03-25 20:19:00,0.8073,0.8073,0.8073,0.8073,822900000.0
2008-03-25 20:20:00,0.8073,0.8073,0.8072,0.8073,432400000.0
2008-03-25 20:21:00,0.8073,0.8073,0.8073,0.8073,327200000.0
2008-03-25 20:22:00,0.8073,0.80745,0.8073,0.80745,732700000.0
2008-03-25 20:23:00,0.80745,0.80745,0.80745,0.80745,76000000.0
2008-03-25 20:24:00,0.80745,0.80755,0.80745,0.80755,34300000.0
2008-03-25 20:25:00,0.80755,0.80755,0.80755,0.80755,109000000.0
2008-03-25 20:26:00,0.80755,0.80755,0.8072,0.8075,99000000.0
2008-03-25 20:27:00,0.8075,0.80755,0.8072,0.8074,70200000.0
2008-03-25 20:28:00,0.8074,0.8074,0.8072,0.80725,109900000.0
2008-03-25 20:29:00,0.80725,0.80725,0.8072,0.8072,116600000.0
2008-03-25 20:30:00,0.8072,0.80745,0.8072,0.80745,109900000.0
2008-03-25 20:31:00,0.80745,0.80755,0.80745,0.80755,22100000.0
2008-03-25 20:32:00,0.80755,0.80755,0.8074,0.8074,34300000.0
2008-03-25 20:33:00,0.8074,0.8075,0.8072,0.8073,93700000.0
2008-03-25 20:34:00,0.8073,0.8075,0.8072,0.8072,93600000.0
2008-03-25 20:35:00,0.8072,0.8073,0.8072,0.8073,89100000.0
2008-03-25 20:36:00,0.8073,0.8075,0.8072,0.8072,86200000.0
2008-03-25 20:37:00,0.8072,0.80725,0.8072,0.80725,91400000.0
2008-03-25 20:38:00,0.80725,0.80745,0.80725,0.80745,58000000.0
2008-03-25 20:39:00,0.80745,0.80745,0.8072,0.80745,40700000.0
2008-03-25 20:40:00,0.80745,0.80745,0.80745,0.80745,108000000.0
2008-03-25 20:41:00,0.80745,0.8076,0.8073,0.8074,62900000.0
2008-03-25 20:42:00,0.8074,0.8074,0.8072,0.8074,70300000.0
2008-03-25 20:43:00,0.8074,0.8074,0.8072,0.8074,99700000.0
2008-03-25 20:44:00,0.8074,0.8074,0.8072,0.8072,75700000.0
2008-03-25 20:45:00,0.8072,0.8073,0.8072,0.8073,87800000.0
2008-03-25 20:46:00,0.8073,0.80755,0.8072,0.8072,87100000.0
2008-03-25 20:47:00,0.8072,0.8072,0.8072,0.8072,87200000.0
2008-03-25 20:48:00,0.8072,0.8072,0.8072,0.8072,84000000.0
2008-03-25 20:49:00,0.8072,0.8072,0.8072,0.8072,86800000.0
2008-03-25 20:50:00,0.8072,0.8072,0.8072,0.8072,85600000.0
2008-03-25 20:51:00,0.8072,0.8072,0.8072,0.8072,81200000.0
2008-03-25 20:52:00,0.8072,0.8072,0.8072,0.8072,81600000.0
2008-03-25 20:53:00,0.8072,0.8072,0.8071,0.8071,390900000.0
2008-03-25 20:54:00,0.8071,0.8071,0.8071,0.8071,928800000.0
2008-03-25 20:55:00,0.8071,0.8072,0.8071,0.8072,828200000.0
2008-03-25 20:56:00,0.8072,0.8072,0.8071,0.8071,266000000.0
2008-03-25 20:57:00,0.8071,0.8071,0.8068,0.8069,562800000.0
2008-03-25 20:58:00,0.8069,0.8069,0.8069,0.8069,110000000.0
2008-03-25 20:59:00,0.8069,0.80695,0.8069,0.8069,82000000.0
2008-03-25 21:00:00,0.8069,0.807,0.8069,0.807,130000000.0
2008-03-25 21:01:00,0.807,0.807,0.807,0.807,106400000.0
2008-03-25 21:02:00,0.807,0.807,0.807,0.807,86400000.0
2008-03-25 21:03:00,0.807,0.807,0.807,0.807,88000000.0
2008-03-25 21:04:00,0.807,0.807,0.8068,0.8069,101900000.0
2008-03-25 21:05:00,0.8069,0.8071,0.8069,0.8071,90800000.0
2008-03-25 21:06:00,0.8071,0.8071,0.8071,0.8071,87600000.0
2008-03-25 21:07:00,0.8071,0.8071,0.8071,0.8071,87600000.0
2008-03-25 21:08:00,0.8071,0.8071,0.8068,0.8069,118300000.0
2008-03-25 21:09:00,0.8069,0.8069,0.8069,0.8069,87600000.0
2008-03-25 21:10:00,0.8069,0.8069,0.8069,0.8069,86400000.0
2008-03-25 21:11:00,0.8069,0.8069,0.8069,0.8069,82800000.0
2008-03-25 21:12:00,0.8069,0.8069,0.8065,0.8066,94200000.0
2008-03-25 21:13:00,0.8066,0.8069,0.8066,0.8068,94700000.0
2008-03-25 21:14:00,0.8068,0.8068,0.8067,0.8067,87200000.0
2008-03-25 21:15:00,0.8067,0.8067,0.8065,0.8066,88800000.0
2008-03-25 21:16:00,0.8066,0.8066,0.8066,0.8066,88400000.0
2008-03-25 21:17:00,0.8066,0.8066,0.8065,0.8065,85600000.0
2008-03-25 21:18:00,0.8065,0.8065,0.8065,0.8065,87600000.0
2008-03-25 21:19:00,0.8065,0.8066,0.8065,0.8066,90000000.0
2008-03-25 21:20:00,0.8066,0.8066,0.8065,0.8065,89200000.0
2008-03-25 21:21:00,0.8065,0.8065,0.8065,0.8065,88000000.0
2008-03-25 21:22:00,0.8065,0.8065,0.8065,0.8065,87200000.0
2008-03-25 21:23:00,0.8065,0.8065,0.806,0.8062,111800000.0
2008-03-25 21:24:00,0.8063,0.8064,0.8062,0.8063,98100000.0
2008-03-25 21:25:00,0.8063,0.8063,0.8057,0.8057,91800000.0
2008-03-25 21:26:00,0.8057,0.806,0.8057,0.806,134100000.0
2008-03-25 21:27:00,0.806,0.8062,0.806,0.8062,90600000.0
2008-03-25 21:28:00,0.8062,0.8062,0.806,0.8062,95700000.0
2008-03-25 21:29:00,0.8062,0.8062,0.8062,0.8062,87200000.0
2008-03-25 21:30:00,0.8062,0.8062,0.8062,0.8062,87200000.0
2008-03-25 21:31:00,0.8062,0.8064,0.8062,0.8064,87400000.0
2008-03-25 21:32:00,0.8064,0.8064,0.8064,0.8064,87200000.0
2008-03-25 21:33:00,0.8064,0.8064,0.8064,0.8064,89200000.0
2008-03-25 21:34:00,0.8064,0.8064,0.8064,0.8064,86400000.0
2008-03-25 21:35:00,0.8064,0.8064,0.8053,0.8059,93300000.0
2008-03-25 21:36:00,0.8059,0.8059,0.8059,0.8059,88000000.0
2008-03-25 21:37:00,0.8059,0.8059,0.8059,0.8059,87600000.0
2008-03-25 21:38:00,0.8059,0.806,0.8059,0.806,91400000.0
2008-03-25 21:39:00,0.806,0.8063,0.8057,0.8057,102200000.0
2008-03-25 21:40:00,0.8057,0.806,0.8057,0.806,102800000.0
2008-03-25 21:41:00,0.806,0.806,0.8053,0.8053,97200000.0
2008-03-25 21:42:00,0.8053,0.8055,0.8053,0.8055,95000000.0
2008-03-25 21:43:00,0.8055,0.8055,0.805,0.80505,79200000.0
2008-03-25 21:44:00,0.80505,0.8053,0.80505,0.8053,1147800000.0
2008-03-25 21:45:00,0.8053,0.8053,0.8052,0.8053,1309500000.0
2008-03-25 21:46:00,0.8053,0.8053,0.8053,0.8053,1309800000.0
2008-03-25 21:47:00,0.8053,0.8053,0.8053,0.8053,1292100000.0
2008-03-25 21:48:00,0.8053,0.8053,0.8053,0.8053,1286200000.0
2008-03-25 21:49:00,0.8053,0.8053,0.8053,0.8053,840300000.0
2008-03-25 21:50:00,0.8053,0.8053,0.8053,0.8053,82400000.0
2008-03-25 21:51:00,0.8053,0.8054,0.8053,0.8054,466900000.0
2008-03-25 21:52:00,0.8054,0.8054,0.8053,0.8053,1239200000.0
2008-03-25 21:53:00,0.8053,0.8053,0.8053,0.8053,1259600000.0
2008-03-25 21:54:00,0.8053,0.8056,0.8053,0.8056,258400000.0
2008-03-25 21:55:00,0.8056,0.8056,0.8056,0.8056,83200000.0
2008-03-25 21:56:00,0.8056,0.8056,0.8056,0.8056,83200000.0
2008-03-25 21:57:00,0.8056,0.8056,0.8056,0.8056,85200000.0
2008-03-25 21:58:00,0.8056,0.8056,0.8053,0.8053,407700000.0
2008-03-25 21:59:00,0.8053,0.8053,0.8053,0.8053,88400000.0
2008-03-25 22:00:00,0.8053,0.8054,0.8053,0.8054,1257000000.0
2008-03-25 22:01:00,0.8054,0.8054,0.8054,0.8054,1256700000.0
2008-03-25 22:02:00,0.8054,0.8054,0.8053,0.8053,1262600000.0
2008-03-25 22:03:00,0.8053,0.8053,0.8053,0.8053,879100000.0
2008-03-25 22:04:00,0.8053,0.80625,0.8053,0.80625,926100000.0
2008-03-25 22:05:00,0.80625,0.8066,0.80565,0.80565,146500000.0
2008-03-25 22:06:00,0.80565,0.8061,0.80565,0.8061,79800000.0
2008-03-25 22:07:00,0.8061,0.8066,0.8061,0.8061,390600000.0
2008-03-25 22:08:00,0.8061,0.8061,0.8061,0.8061,1262600000.0
2008-03-25 22:09:00,0.8061,0.8061,0.8061,0.8061,1244900000.0
2008-03-25 22:10:00,0.8061,0.8061,0.8061,0.8061,1239000000.0
2008-03-25 22:11:00,0.8061,0.8061,0.8061,0.8061,1209500000.0
2008-03-25 22:12:00,0.8061,0.8063,0.8061,0.8063,574800000.0
2008-03-25 22:13:00,0.8063,0.8063,0.8063,0.8063,86000000.0
2008-03-25 22:14:00,0.8063,0.8063,0.806,0.806,121300000.0
2008-03-25 22:15:00,0.806,0.8061,0.806,0.8061,482300000.0
2008-03-25 22:16:00,0.8061,0.8061,0.8058,0.8061,1270800000.0
2008-03-25 22:17:00,0.8061,0.8061,0.8061,0.8061,1203600000.0
2008-03-25 22:18:00,0.8061,0.8063,0.806,0.8063,931900000.0
2008-03-25 22:19:00,0.8063,0.8063,0.806,0.806,110300000.0
2008-03-25 22:20:00,0.806,0.8062,0.806,0.8062,105800000.0
2008-03-25 22:21:00,0.8062,0.8062,0.8062,0.8062,83600000.0
2008-03-25 22:22:00,0.8062,0.8062,0.8062,0.8062,84800000.0
2008-03-25 22:23:00,0.8062,0.8062,0.8061,0.8061,85600000.0
2008-03-25 22:24:00,0.8061,0.8062,0.806,0.8061,153400000.0
2008-03-25 22:25:00,0.8061,0.8061,0.8061,0.8061,86800000.0
2008-03-25 22:26:00,0.8061,0.8061,0.80535,0.80535,80400000.0
2008-03-25 22:27:00,0.80535,0.80555,0.80535,0.80555,44000000.0
2008-03-25 22:28:00,0.80555,0.806,0.8055,0.8055,544300000.0
2008-03-25 22:29:00,0.8055,0.8058,0.8055,0.8058,345300000.0
2008-03-25 22:30:00,0.8058,0.8058,0.8058,0.8058,95000000.0
2008-03-25 22:31:00,0.8058,0.8058,0.8055,0.80555,194400000.0
2008-03-25 22:32:00,0.80555,0.8062,0.80555,0.8062,88500000.0
2008-03-25 22:33:00,0.8062,0.8062,0.8055,0.8055,155500000.0
2008-03-25 22:34:00,0.8055,0.8058,0.8055,0.8058,194000000.0
2008-03-25 22:35:00,0.8058,0.806,0.8058,0.806,88800000.0
2008-03-25 22:36:00,0.806,0.8062,0.806,0.8062,84800000.0
2008-03-25 22:37:00,0.8062,0.8063,0.8062,0.8062,86000000.0
2008-03-25 22:38:00,0.8062,0.8062,0.8061,0.8061,84800000.0
2008-03-25 22:39:00,0.8061,0.8061,0.8061,0.8061,84400000.0
2008-03-25 22:40:00,0.8061,0.8061,0.8061,0.8061,83600000.0
2008-03-25 22:41:00,0.8061,0.8061,0.806,0.806,123400000.0
2008-03-25 22:42:00,0.806,0.806,0.806,0.806,121200000.0
2008-03-25 22:43:00,0.806,0.806,0.806,0.806,103600000.0
2008-03-25 22:44:00,0.806,0.806,0.806,0.806,123000000.0
2008-03-25 22:45:00,0.806,0.8062,0.806,0.806,124000000.0
2008-03-25 22:46:00,0.806,0.8061,0.806,0.806,203500000.0
2008-03-25 22:47:00,0.806,0.80605,0.806,0.806,126800000.0
2008-03-25 22:48:00,0.806,0.806,0.806,0.806,1260000000.0
2008-03-25 22:49:00,0.806,0.8064,0.806,0.8063,1262600000.0
2008-03-25 22:50:00,0.8063,0.8075,0.806,0.8064,894800000.0
2008-03-25 22:51:00,0.8064,0.8064,0.8064,0.8064,1437600000.0
2008-03-25 22:52:00,0.8064,0.8065,0.8064,0.8064,1257600000.0
2008-03-25 22:53:00,0.8064,0.8064,0.8064,0.8064,1284000000.0
2008-03-25 22:54:00,0.8064,0.8064,0.8064,0.8064,1272000000.0
2008-03-25 22:55:00,0.8064,0.8068,0.8064,0.8068,697700000.0
2008-03-25 22:56:00,0.8068,0.8068,0.8064,0.8065,100500000.0
2008-03-25 22:57:00,0.8065,0.8065,0.8064,0.8064,85600000.0
2008-03-25 22:58:00,0.8064,0.8067,0.8064,0.8067,92300000.0
2008-03-25 22:59:00,0.8067,0.807,0.8066,0.8066,1637900000.0
2008-03-25 23:00:00,0.8066,0.8067,0.8064,0.8065,1167200000.0
2008-03-25 23:01:00,0.8065,0.8068,0.8065,0.8068,1075200000.0
2008-03-25 23:02:00,0.8068,0.8069,0.8068,0.8068,1120900000.0
2008-03-25 23:03:00,0.8068,0.8068,0.8068,0.8068,1120000000.0
2008-03-25 23:04:00,0.8068,0.8068,0.8062,0.8064,680500000.0
2008-03-25 23:05:00,0.8064,0.8064,0.8063,0.8063,1171000000.0
2008-03-25 23:06:00,0.8063,0.8064,0.8063,0.8064,1148000000.0
2008-03-25 23:07:00,0.8064,0.8065,0.8064,0.8064,1097600000.0
2008-03-25 23:08:00,0.8064,0.8064,0.8064,0.8064,1108800000.0
2008-03-25 23:09:00,0.8064,0.8065,0.8064,0.8065,1181600000.0
2008-03-25 23:10:00,0.8065,0.8065,0.8065,0.8065,1181600000.0
2008-03-25 23:11:00,0.8065,0.8065,0.8065,0.8065,1108800000.0
2008-03-25 23:12:00,0.8065,0.8067,0.8065,0.8067,1136800000.0
2008-03-25 23:13:00,0.8067,0.8067,0.8067,0.8067,1170400000.0
2008-03-25 23:14:00,0.8067,0.8067,0.8066,0.8066,1204300000.0
2008-03-25 23:15:00,0.8066,0.8066,0.8066,0.8066,856800000.0
2008-03-25 23:16:00,0.8066,0.8066,0.8066,0.8066,1097600000.0
2008-03-25 23:17:00,0.8066,0.8066,0.8066,0.8066,1030400000.0
2008-03-25 23:18:00,0.8066,0.8066,0.8065,0.8065,1187200000.0
2008-03-25 23:19:00,0.8065,0.8065,0.8065,0.8065,1170400000.0
2008-03-25 23:20:00,0.8065,0.8065,0.8065,0.8065,1181600000.0
2008-03-25 23:21:00,0.8065,0.8066,0.8065,0.8066,1192800000.0
2008-03-25 23:22:00,0.8066,0.8066,0.8061,0.8063,1187200000.0
2008-03-25 23:23:00,0.8063,0.8063,0.8061,0.8061,1171200000.0
2008-03-25 23:24:00,0.8061,0.8063,0.8061,0.8063,1164800000.0
2008-03-25 23:25:00,0.8063,0.8063,0.8061,0.8062,1176000000.0
2008-03-25 23:26:00,0.8062,0.8064,0.8062,0.8063,1180800000.0
2008-03-25 23:27:00,0.8063,0.8063,0.8063,0.8063,1153600000.0
2008-03-25 23:28:00,0.8063,0.8063,0.8063,0.8063,1181600000.0
2008-03-25 23:29:00,0.8063,0.8063,0.8063,0.8063,1153600000.0
2008-03-25 23:30:00,0.8063,0.8063,0.806,0.806,1242000000.0
2008-03-25 23:31:00,0.806,0.8063,0.806,0.8062,1241500000.0
2008-03-25 23:32:00,0.8062,0.8062,0.8062,0.8062,1968800000.0
2008-03-25 23:33:00,0.8062,0.8062,0.8062,0.8062,868000000.0
2008-03-25 23:34:00,0.8062,0.8062,0.8061,0.8061,1074900000.0
2008-03-25 23:35:00,0.8061,0.8065,0.8061,0.8065,1399300000.0
2008-03-25 23:36:00,0.8065,0.8065,0.8065,0.8065,860000000.0
2008-03-25 23:37:00,0.8065,0.8065,0.8061,0.8061,1426700000.0
2008-03-25 23:38:00,0.8061,0.8061,0.8061,0.8061,1274400000.0
2008-03-25 23:39:00,0.8061,0.8061,0.8061,0.8061,1008900000.0
2008-03-25 23:40:00,0.8061,0.8061,0.8061,0.8061,1286200000.0
2008-03-25 23:41:00,0.8061,0.8061,0.8061,0.8061,1348900000.0
2008-03-25 23:42:00,0.8061,0.8061,0.8061,0.8061,1457100000.0
2008-03-25 23:43:00,0.8061,0.8061,0.8061,0.8061,1428000000.0
2008-03-25 23:44:00,0.8061,0.8061,0.8061,0.8061,1281200000.0
2008-03-25 23:45:00,0.8061,0.8061,0.8061,0.8061,1226400000.0
2008-03-25 23:46:00,0.8061,0.8062,0.8061,0.8062,1229100000.0
2008-03-25 23:47:00,0.8062,0.8062,0.8061,0.8061,1036800000.0
2008-03-25 23:48:00,0.8061,0.8065,0.8061,0.8065,898500000.0
2008-03-25 23:49:00,0.8065,0.8065,0.8065,0.8065,1156400000.0
2008-03-25 23:50:00,0.8065,0.8065,0.8065,0.8065,1268500000.0
2008-03-25 23:51:00,0.8065,0.8065,0.8065,0.8065,1268500000.0
2008-03-25 23:52:00,0.8065,0.8065,0.8065,0.8065,1239000000.0
2008-03-25 23:53:00,0.8065,0.8065,0.8065,0.8065,1250800000.0
2008-03-25 23:54:00,0.8065,0.8066,0.8065,0.8066,1280000000.0
2008-03-25 23:55:00,0.8066,0.8069,0.8066,0.8068,854100000.0
2008-03-25 23:56:00,0.8068,0.8068,0.8066,0.8066,920000000.0
2008-03-25 23:57:00,0.8066,0.8066,0.8065,0.8065,301700000.0
2008-03-25 23:58:00,0.8065,0.8065,0.8065,0.8065,1250800000.0
2008-03-25 23:59:00,0.8065,0.8065,0.8065,0.8065,1256700000.0
2008-03-26 00:00:00,0.8065,0.8065,0.8065,0.8065,1239000000.0
2008-03-26 00:01:00,0.8065,0.8065,0.8065,0.8065,122100000.0
2008-03-26 00:02:00,0.8065,0.8068,0.8065,0.8065,832800000.0
2008-03-26 00:03:00,0.8065,0.8065,0.8065,0.8065,1256700000.0
2008-03-26 00:04:00,0.8065,0.8065,0.8065,0.8065,1244900000.0
2008-03-26 00:05:00,0.8065,0.8065,0.8065,0.8065,1184400000.0
2008-03-26 00:06:00,0.8065,0.8065,0.8065,0.8065,86800000.0
2008-03-26 00:07:00,0.8065,0.8065,0.8064,0.8065,810000000.0
2008-03-26 00:08:00,0.8065,0.8065,0.8065,0.8065,1159200000.0
2008-03-26 00:09:00,0.8065,0.8065,0.8065,0.8065,1170400000.0
2008-03-26 00:10:00,0.8065,0.8065,0.8065,0.8065,1047200000.0
2008-03-26 00:11:00,0.8065,0.8065,0.8065,0.8065,1176000000.0
2008-03-26 00:12:00,0.8065,0.8065,0.8065,0.8065,1192800000.0
2008-03-26 00:13:00,0.8065,0.8065,0.8065,0.8065,1198400000.0
2008-03-26 00:14:00,0.8065,0.8065,0.8065,0.8065,1209600000.0
2008-03-26 00:15:00,0.8065,0.8065,0.8065,0.8065,1198400000.0
2008-03-26 00:16:00,0.8065,0.8065,0.8065,0.8065,1198400000.0
2008-03-26 00:17:00,0.8065,0.8065,0.8064,0.8064,724800000.0
2008-03-26 00:18:00,0.8064,0.8065,0.8064,0.8065,160400000.0
2008-03-26 00:19:00,0.8065,0.8065,0.8063,0.8063,1128200000.0
2008-03-26 00:20:00,0.8063,0.8066,0.8063,0.8066,759600000.0
2008-03-26 00:21:00,0.8066,0.8066,0.8066,0.8066,404700000.0
2008-03-26 00:22:00,0.8066,0.8066,0.8063,0.8063,359700000.0
2008-03-26 00:23:00,0.8063,0.8063,0.8063,0.8063,1201700000.0
2008-03-26 00:24:00,0.8063,0.8067,0.8062,0.8062,1154800000.0
2008-03-26 00:25:00,0.8062,0.8062,0.8062,0.8062,1526500000.0
2008-03-26 00:26:00,0.8062,0.8066,0.8062,0.8066,452100000.0
2008-03-26 00:27:00,0.8066,0.8066,0.8066,0.8066,64500000.0
2008-03-26 00:28:00,0.8066,0.8066,0.8066,0.8066,63000000.0
2008-03-26 00:29:00,0.8066,0.8066,0.8066,0.8066,63000000.0
2008-03-26 00:30:00,0.8066,0.8066,0.8066,0.8066,63000000.0
2008-03-26 00:31:00,0.8066,0.8066,0.8066,0.8066,62400000.0
2008-03-26 00:32:00,0.8066,0.8066,0.8066,0.8066,63300000.0
2008-03-26 00:33:00,0.8066,0.8066,0.8062,0.8062,733500000.0
2008-03-26 00:34:00,0.8062,0.8062,0.8061,0.8061,1616300000.0
2008-03-26 00:35:00,0.8061,0.8061,0.8058,0.8059,1292800000.0
2008-03-26 00:36:00,0.8059,0.806,0.8059,0.806,1167600000.0
2008-03-26 00:37:00,0.8062,0.8062,0.8062,0.8062,885000000.0
2008-03-26 00:38:00,0.8062,0.8062,0.806,0.806,1403500000.0
2008-03-26 00:39:00,0.806,0.806,0.8059,0.806,1193300000.0
2008-03-26 00:40:00,0.8058,0.8058,0.8052,0.8057,599200000.0
2008-03-26 00:41:00,0.8057,0.8057,0.8057,0.8057,1239000000.0
2008-03-26 00:42:00,0.8057,0.8057,0.8057,0.8057,728700000.0
2008-03-26 00:43:00,0.8057,0.8057,0.8055,0.8057,1186700000.0
2008-03-26 00:44:00,0.8057,0.8057,0.8057,0.8057,1407000000.0
2008-03-26 00:45:00,0.8057,0.8058,0.8057,0.8058,1420200000.0
2008-03-26 00:46:00,0.8058,0.8059,0.8058,0.8058,159700000.0
2008-03-26 00:47:00,0.8058,0.8058,0.8058,0.8058,82400000.0
2008-03-26 00:48:00,0.8058,0.8058,0.8058,0.8058,86800000.0
2008-03-26 00:49:00,0.8058,0.8058,0.8058,0.8058,82800000.0
2008-03-26 00:50:00,0.8058,0.8058,0.8057,0.8057,696800000.0
2008-03-26 00:51:00,0.8057,0.8057,0.8053,0.8053,379800000.0
2008-03-26 00:52:00,0.8053,0.8053,0.8053,0.8053,1201700000.0
2008-03-26 00:53:00,0.8053,0.8055,0.8053,0.8053,1330600000.0
2008-03-26 00:54:00,0.8053,0.8057,0.8053,0.8056,1363500000.0
2008-03-26 00:55:00,0.8056,0.8057,0.8055,0.8056,1234900000.0
2008-03-26 00:56:00,0.8057,0.8057,0.8055,0.8055,1105800000.0
2008-03-26 00:57:00,0.8055,0.8056,0.8055,0.8055,929800000.0
2008-03-26 00:58:00,0.8055,0.8055,0.8055,0.8055,1262600000.0
2008-03-26 00:59:00,0.8055,0.8056,0.8054,0.8054,1234400000.0
2008-03-26 01:00:00,0.8054,0.8056,0.8054,0.8055,1522700000.0
2008-03-26 01:01:00,0.8055,0.8055,0.8055,0.8055,1776200000.0
2008-03-26 01:02:00,0.8055,0.8055,0.8055,0.8055,1784500000.0
2008-03-26 01:03:00,0.8055,0.8055,0.8055,0.8055,1784500000.0
2008-03-26 01:04:00,0.8055,0.8055,0.8055,0.8055,1751300000.0
2008-03-26 01:05:00,0.8055,0.8055,0.8048,0.8048,765300000.0
2008-03-26 01:06:00,0.8048,0.8051,0.8047,0.8051,1350400000.0
2008-03-26 01:07:00,0.8051,0.8052,0.805,0.8052,1202200000.0
2008-03-26 01:08:00,0.8052,0.8052,0.8052,0.8052,82800000.0
2008-03-26 01:09:00,0.8052,0.8053,0.8052,0.8053,233300000.0
2008-03-26 01:10:00,0.8053,0.8053,0.8052,0.8052,110300000.0
2008-03-26 01:11:00,0.8052,0.8052,0.8049,0.8051,220500000.0
2008-03-26 01:12:00,0.8051,0.8051,0.8044,0.8051,953700000.0
2008-03-26 01:13:00,0.8051,0.8054,0.8051,0.8054,368900000.0
2008-03-26 01:14:00,0.8054,0.8056,0.8054,0.8056,182700000.0
2008-03-26 01:15:00,0.8056,0.8056,0.8055,0.8056,392100000.0
2008-03-26 01:16:00,0.8056,0.8056,0.8054,0.8054,528800000.0
2008-03-26 01:17:00,0.8054,0.8054,0.8053,0.8054,311800000.0
2008-03-26 01:18:00,0.8054,0.8054,0.8054,0.8054,854300000.0
2008-03-26 01:19:00,0.8054,0.8054,0.8054,0.8054,928800000.0
2008-03-26 01:20:00,0.8054,0.8054,0.8054,0.8054,941700000.0
2008-03-26 01:21:00,0.8054,0.8054,0.8054,0.8054,259200000.0
2008-03-26 01:22:00,0.8054,0.8054,0.80535,0.80535,126000000.0
2008-03-26 01:23:00,0.80535,0.80535,0.80535,0.80535,342400000.0
2008-03-26 01:24:00,0.80535,0.80535,0.80535,0.80535,336800000.0
2008-03-26 01:25:00,0.80535,0.80535,0.80535,0.80535,343200000.0
2008-03-26 01:26:00,0.80535,0.80535,0.80535,0.80535,344800000.0
2008-03-26 01:27:00,0.80535,0.80535,0.80535,0.80535,348000000.0
2008-03-26 01:28:00,0.80535,0.80535,0.80535,0.80535,348800000.0
2008-03-26 01:29:00,0.80535,0.8054,0.8053,0.8054,180500000.0
2008-03-26 01:30:00,0.8054,0.8055,0.8054,0.8055,287800000.0
2008-03-26 01:31:00,0.8055,0.8056,0.8055,0.8056,289700000.0
2008-03-26 01:32:00,0.8056,0.8056,0.8054,0.8054,96000000.0
2008-03-26 01:33:00,0.8054,0.8054,0.8054,0.8054,87200000.0
2008-03-26 01:34:00,0.8054,0.8054,0.8053,0.8053,987800000.0
2008-03-26 01:35:00,0.8053,0.8053,0.8053,0.8053,1792800000.0
2008-03-26 01:36:00,0.8053,0.8053,0.8053,0.8053,1792800000.0
2008-03-26 01:37:00,0.8053,0.8055,0.8053,0.8055,1779700000.0
2008-03-26 01:38:00,0.8055,0.8055,0.8055,0.8055,85600000.0
2008-03-26 01:39:00,0.8055,0.8055,0.8055,0.8055,86400000.0
2008-03-26 01:40:00,0.8055,0.8056,0.8055,0.8056,105300000.0
2008-03-26 01:41:00,0.8056,0.8058,0.8056,0.8058,151500000.0
2008-03-26 01:42:00,0.8058,0.80595,0.80575,0.80595,175200000.0
2008-03-26 01:43:00,0.806,0.806,0.806,0.806,107000000.0
2008-03-26 01:44:00,0.806,0.8061,0.806,0.8061,88400000.0
2008-03-26 01:45:00,0.8061,0.8061,0.806,0.806,330700000.0
2008-03-26 01:46:00,0.806,0.806,0.8058,0.8058,193000000.0
2008-03-26 01:47:00,0.8058,0.8058,0.8058,0.8058,139100000.0
2008-03-26 01:48:00,0.8058,0.8058,0.8058,0.8058,85200000.0
2008-03-26 01:49:00,0.8058,0.8058,0.8058,0.8058,86000000.0
2008-03-26 01:50:00,0.8058,0.8058,0.8058,0.8058,83600000.0
2008-03-26 01:51:00,0.8058,0.80605,0.8058,0.80605,116000000.0
2008-03-26 01:52:00,0.80605,0.80605,0.8058,0.806,324800000.0
2008-03-26 01:53:00,0.806,0.806,0.8058,0.8058,162800000.0
2008-03-26 01:54:00,0.8058,0.8058,0.8057,0.8058,211500000.0
2008-03-26 01:55:00,0.8058,0.8058,0.8058,0.8058,86800000.0
2008-03-26 01:56:00,0.8058,0.8058,0.8058,0.8058,85200000.0
2008-03-26 01:57:00,0.8058,0.8058,0.80575,0.80575,229600000.0
2008-03-26 01:58:00,0.80575,0.8058,0.8056,0.8058,234000000.0
2008-03-26 01:59:00,0.8058,0.8058,0.80575,0.80575,344600000.0
2008-03-26 02:00:00,0.8057,0.8057,0.80525,0.8053,244900000.0
2008-03-26 02:01:00,0.8053,0.8056,0.8053,0.8055,540200000.0
2008-03-26 02:02:00,0.8055,0.8055,0.8052,0.8054,582800000.0
2008-03-26 02:03:00,0.8054,0.8054,0.8054,0.8054,763000000.0
2008-03-26 02:04:00,0.8054,0.8054,0.8049,0.8049,628500000.0
2008-03-26 02:05:00,0.8049,0.8054,0.8048,0.8048,509600000.0
2008-03-26 02:06:00,0.8048,0.8052,0.8048,0.8052,764500000.0
2008-03-26 02:07:00,0.8052,0.8052,0.8052,0.8052,806100000.0
2008-03-26 02:08:00,0.8052,0.8052,0.8049,0.8049,624100000.0
2008-03-26 02:09:00,0.8049,0.8049,0.8046,0.8047,801500000.0
2008-03-26 02:10:00,0.8047,0.8047,0.8045,0.8046,418000000.0
2008-03-26 02:11:00,0.8046,0.8047,0.8045,0.8046,123900000.0
2008-03-26 02:12:00,0.8046,0.8046,0.8043,0.8045,560700000.0
2008-03-26 02:13:00,0.8045,0.8047,0.8045,0.8047,214900000.0
2008-03-26 02:14:00,0.8047,0.8047,0.8047,0.8047,184800000.0
2008-03-26 02:15:00,0.8047,0.8049,0.8047,0.8049,125300000.0
2008-03-26 02:16:00,0.8049,0.8049,0.8049,0.8049,84800000.0
2008-03-26 02:17:00,0.8049,0.8049,0.8047,0.8048,528400000.0
2008-03-26 02:18:00,0.8048,0.8048,0.8048,0.8048,663400000.0
2008-03-26 02:19:00,0.8048,0.8048,0.8048,0.8048,654100000.0
2008-03-26 02:20:00,0.8048,0.805,0.8048,0.805,366900000.0
2008-03-26 02:21:00,0.805,0.805,0.805,0.805,70400000.0
2008-03-26 02:22:00,0.805,0.8051,0.805,0.8051,100200000.0
2008-03-26 02:23:00,0.8051,0.8051,0.8051,0.8051,972700000.0
2008-03-26 02:24:00,0.8051,0.8053,0.805,0.8053,1100800000.0
2008-03-26 02:25:00,0.8053,0.8053,0.8052,0.8053,487800000.0
2008-03-26 02:26:00,0.8052,0.8052,0.8052,0.8052,1227200000.0
2008-03-26 02:27:00,0.8052,0.8052,0.8052,0.8052,1115100000.0
2008-03-26 02:28:00,0.8052,0.8052,0.805,0.805,911400000.0
2008-03-26 02:29:00,0.805,0.8054,0.805,0.8054,615700000.0
2008-03-26 02:30:00,0.8054,0.8056,0.8054,0.8056,139100000.0
2008-03-26 02:31:00,0.8056,0.8056,0.8055,0.8055,404600000.0
2008-03-26 02:32:00,0.8055,0.806,0.8055,0.806,1248000000.0
2008-03-26 02:33:00,0.806,0.8064,0.806,0.8063,572800000.0
2008-03-26 02:34:00,0.8063,0.8063,0.8053,0.8061,1222200000.0
2008-03-26 02:35:00,0.8061,0.8062,0.8061,0.8061,1457000000.0
2008-03-26 02:36:00,0.8061,0.8061,0.806,0.8061,1567100000.0
2008-03-26 02:37:00,0.8061,0.8061,0.8055,0.8055,1295300000.0
2008-03-26 02:38:00,0.8055,0.806,0.8055,0.806,325400000.0
2008-03-26 02:39:00,0.8059,0.806,0.8058,0.806,494300000.0
2008-03-26 02:40:00,0.806,0.806,0.806,0.806,992900000.0
2008-03-26 02:41:00,0.806,0.806,0.806,0.806,1209500000.0
2008-03-26 02:42:00,0.806,0.806,0.806,0.806,1286200000.0
2008-03-26 02:43:00,0.806,0.806,0.8059,0.806,738000000.0
2008-03-26 02:44:00,0.806,0.806,0.8058,0.806,467500000.0
2008-03-26 02:45:00,0.806,0.806,0.806,0.806,86400000.0
2008-03-26 02:46:00,0.806,0.806,0.806,0.806,142500000.0
2008-03-26 02:47:00,0.806,0.806,0.8059,0.806,474000000.0
2008-03-26 02:48:00,0.806,0.806,0.8059,0.8059,1087000000.0
2008-03-26 02:49:00,0.806,0.806,0.8059,0.8059,1262100000.0
2008-03-26 02:50:00,0.8059,0.806,0.8059,0.806,1223300000.0
2008-03-26 02:51:00,0.806,0.806,0.806,0.806,85200000.0
2008-03-26 02:52:00,0.806,0.806,0.80545,0.80565,159200000.0
2008-03-26 02:53:00,0.8057,0.806,0.8057,0.806,89300000.0
2008-03-26 02:54:00,0.806,0.8062,0.806,0.8062,93200000.0
2008-03-26 02:55:00,0.8062,0.8062,0.80585,0.8062,98700000.0
2008-03-26 02:56:00,0.8062,0.8062,0.806,0.8061,94000000.0
2008-03-26 02:57:00,0.8061,0.8061,0.80585,0.806,86600000.0
2008-03-26 02:58:00,0.806,0.8062,0.806,0.8062,111200000.0
2008-03-26 02:59:00,0.8062,0.8062,0.8062,0.8062,81600000.0
2008-03-26 03:00:00,0.8062,0.8064,0.8062,0.8064,194800000.0
2008-03-26 03:01:00,0.8064,0.8064,0.8063,0.8064,76800000.0
2008-03-26 03:02:00,0.8064,0.8064,0.80605,0.8061,88900000.0
2008-03-26 03:03:00,0.8061,0.8062,0.806,0.806,85600000.0
2008-03-26 03:04:00,0.806,0.8061,0.806,0.8061,108000000.0
2008-03-26 03:05:00,0.8061,0.8062,0.8061,0.8061,106400000.0
2008-03-26 03:06:00,0.8061,0.8062,0.8061,0.8061,83600000.0
2008-03-26 03:07:00,0.8061,0.8061,0.8059,0.806,84400000.0
2008-03-26 03:08:00,0.806,0.806,0.806,0.806,84800000.0
2008-03-26 03:09:00,0.806,0.806,0.8058,0.8058,95600000.0
2008-03-26 03:10:00,0.8058,0.8059,0.8058,0.8059,90400000.0
2008-03-26 03:11:00,0.8059,0.8059,0.80585,0.8059,94800000.0
2008-03-26 03:12:00,0.8059,0.8059,0.8058,0.8059,76800000.0
2008-03-26 03:13:00,0.8059,0.8059,0.80565,0.8057,92500000.0
2008-03-26 03:14:00,0.8057,0.80575,0.8057,0.8057,99600000.0
2008-03-26 03:15:00,0.8057,0.8057,0.8057,0.8057,92200000.0
2008-03-26 03:16:00,0.8057,0.8058,0.8057,0.8058,84400000.0
2008-03-26 03:17:00,0.8058,0.8058,0.8058,0.8058,87600000.0
2008-03-26 03:18:00,0.8058,0.8058,0.8058,0.8058,85600000.0
2008-03-26 03:19:00,0.8058,0.8059,0.8058,0.8058,90400000.0
2008-03-26 03:20:00,0.8058,0.8058,0.8055,0.8055,84000000.0
2008-03-26 03:21:00,0.8055,0.8055,0.805,0.8051,92400000.0
2008-03-26 03:22:00,0.8051,0.8053,0.8049,0.8052,85600000.0
2008-03-26 03:23:00,0.8052,0.8053,0.8052,0.8053,84800000.0
2008-03-26 03:24:00,0.8053,0.8055,0.8053,0.8053,90800000.0
2008-03-26 03:25:00,0.8053,0.8055,0.8053,0.8055,85600000.0
2008-03-26 03:26:00,0.8055,0.8055,0.8053,0.8053,84800000.0
2008-03-26 03:27:00,0.8053,0.8053,0.8049,0.8051,108900000.0
2008-03-26 03:28:00,0.8051,0.8051,0.8051,0.8051,85200000.0
2008-03-26 03:29:00,0.8051,0.8053,0.8051,0.8053,101200000.0
2008-03-26 03:30:00,0.8053,0.8053,0.8053,0.8053,84800000.0
2008-03-26 03:31:00,0.8053,0.8053,0.805,0.805,88000000.0
2008-03-26 03:32:00,0.805,0.805,0.8047,0.8048,106900000.0
2008-03-26 03:33:00,0.8048,0.8049,0.8048,0.8049,86400000.0
2008-03-26 03:34:00,0.8049,0.8049,0.80435,0.8045,104400000.0
2008-03-26 03:35:00,0.8045,0.8047,0.8045,0.8047,96100000.0
2008-03-26 03:36:00,0.8047,0.8048,0.80465,0.80465,104400000.0
2008-03-26 03:37:00,0.80455,0.805,0.80455,0.805,96600000.0
2008-03-26 03:38:00,0.805,0.805,0.8045,0.8047,97400000.0
2008-03-26 03:39:00,0.8048,0.8049,0.8048,0.8049,83600000.0
2008-03-26 03:40:00,0.8049,0.8049,0.8048,0.8049,82000000.0
2008-03-26 03:41:00,0.8049,0.8051,0.8049,0.8049,89700000.0
2008-03-26 03:42:00,0.8049,0.8049,0.8047,0.8047,86200000.0
2008-03-26 03:43:00,0.8047,0.8047,0.80455,0.8046,91200000.0
2008-03-26 03:44:00,0.8046,0.8046,0.8046,0.8046,84400000.0
2008-03-26 03:45:00,0.8046,0.8046,0.8042,0.8042,90400000.0
2008-03-26 03:46:00,0.8042,0.8045,0.8042,0.8045,83600000.0
2008-03-26 03:47:00,0.8045,0.8045,0.8045,0.8045,86000000.0
2008-03-26 03:48:00,0.8045,0.8045,0.8045,0.8045,86000000.0
2008-03-26 03:49:00,0.8045,0.8045,0.8045,0.8045,85600000.0
2008-03-26 03:50:00,0.8045,0.8045,0.8045,0.8045,85200000.0
2008-03-26 03:51:00,0.8045,0.8045,0.8044,0.8044,84800000.0
2008-03-26 03:52:00,0.8044,0.8044,0.8044,0.8044,85200000.0
2008-03-26 03:53:00,0.8044,0.8044,0.8044,0.8044,85600000.0
2008-03-26 03:54:00,0.8044,0.8044,0.8044,0.8044,85600000.0
2008-03-26 03:55:00,0.8044,0.8044,0.8044,0.8044,86000000.0
2008-03-26 03:56:00,0.8044,0.8046,0.8042,0.8042,92400000.0
2008-03-26 03:57:00,0.8042,0.8047,0.8042,0.8042,100900000.0
2008-03-26 03:58:00,0.8042,0.8045,0.8042,0.8044,98300000.0
2008-03-26 03:59:00,0.8043,0.8045,0.8042,0.8042,103100000.0
2008-03-26 04:00:00,0.8042,0.8042,0.8042,0.8042,86000000.0
2008-03-26 04:01:00,0.8042,0.8042,0.8039,0.804,88400000.0
2008-03-26 04:02:00,0.804,0.8041,0.804,0.804,85200000.0
2008-03-26 04:03:00,0.804,0.804,0.804,0.804,82400000.0
2008-03-26 04:04:00,0.804,0.804,0.804,0.804,86000000.0
2008-03-26 04:05:00,0.804,0.804,0.8036,0.8036,108800000.0
2008-03-26 04:06:00,0.8036,0.8037,0.8036,0.8036,171000000.0
2008-03-26 04:07:00,0.8036,0.8037,0.8036,0.8036,154000000.0
2008-03-26 04:08:00,0.8036,0.8037,0.80325,0.8036,98650000.0
2008-03-26 04:09:00,0.8036,0.8036,0.8033,0.8034,17800000.0
2008-03-26 04:10:00,0.8034,0.80345,0.8033,0.8033,61400000.0
2008-03-26 04:11:00,0.8033,0.80335,0.80315,0.80315,124400000.0
2008-03-26 04:12:00,0.80315,0.8032,0.803,0.8032,93600000.0
2008-03-26 04:13:00,0.8032,0.8032,0.8032,0.8032,85200000.0
2008-03-26 04:14:00,0.8032,0.8032,0.8032,0.8032,83600000.0
2008-03-26 04:15:00,0.8032,0.8032,0.80315,0.8032,163800000.0
2008-03-26 04:16:00,0.8032,0.8035,0.8032,0.80335,223400000.0
2008-03-26 04:17:00,0.80325,0.8035,0.8032,0.8033,116500000.0
2008-03-26 04:18:00,0.8033,0.8034,0.8032,0.8034,100800000.0
2008-03-26 04:19:00,0.8034,0.8034,0.8034,0.8034,86000000.0
2008-03-26 04:20:00,0.8034,0.8034,0.8034,0.8034,20000000.0
2008-03-26 04:21:00,0.80345,0.804,0.80325,0.8037,425800000.0
2008-03-26 04:22:00,0.8037,0.8039,0.80365,0.8039,432100000.0
2008-03-26 04:23:00,0.8039,0.8039,0.8039,0.8039,82800000.0
2008-03-26 04:24:00,0.8039,0.80395,0.8039,0.80395,135600000.0
2008-03-26 04:25:00,0.80395,0.804,0.80395,0.804,1015600000.0
2008-03-26 04:26:00,0.804,0.804,0.804,0.804,85600000.0
2008-03-26 04:27:00,0.804,0.804,0.8036,0.8039,131600000.0
2008-03-26 04:28:00,0.8039,0.804,0.8039,0.8039,86000000.0
2008-03-26 04:29:00,0.8039,0.8039,0.8039,0.8039,85600000.0
2008-03-26 04:30:00,0.8039,0.8039,0.8031,0.8035,105600000.0
2008-03-26 04:31:00,0.8035,0.80375,0.8034,0.8034,87200000.0
2008-03-26 04:32:00,0.8034,0.8035,0.8034,0.8035,129200000.0
2008-03-26 04:33:00,0.8035,0.8035,0.8035,0.8035,85600000.0
2008-03-26 04:34:00,0.8035,0.8035,0.8035,0.8035,85600000.0
2008-03-26 04:35:00,0.8035,0.8035,0.8033,0.8033,55600000.0
2008-03-26 04:36:00,0.80325,0.8034,0.80315,0.8034,355200000.0
2008-03-26 04:37:00,0.8034,0.8034,0.8034,0.8034,89600000.0
2008-03-26 04:38:00,0.8034,0.8038,0.8034,0.8037,455200000.0
2008-03-26 04:39:00,0.8037,0.80405,0.8037,0.80405,781200000.0
2008-03-26 04:40:00,0.80405,0.80445,0.80405,0.80415,969600000.0
2008-03-26 04:41:00,0.80415,0.80425,0.80415,0.80415,1248800000.0
2008-03-26 04:42:00,0.80415,0.80415,0.80415,0.80415,1260000000.0
2008-03-26 04:43:00,0.80415,0.8045,0.80415,0.80415,1100000000.0
2008-03-26 04:44:00,0.80415,0.80415,0.8041,0.80415,1243600000.0
2008-03-26 04:45:00,0.80415,0.80415,0.80415,0.80415,1248800000.0
2008-03-26 04:46:00,0.80415,0.80425,0.80405,0.80425,701000000.0
2008-03-26 04:47:00,0.80425,0.80435,0.80405,0.80425,430500000.0
2008-03-26 04:48:00,0.80425,0.80425,0.8042,0.8042,291900000.0
2008-03-26 04:49:00,0.8042,0.8043,0.8042,0.8043,112100000.0
2008-03-26 04:50:00,0.8043,0.8045,0.8043,0.8044,113200000.0
2008-03-26 04:51:00,0.8044,0.8044,0.8043,0.8043,88800000.0
2008-03-26 04:52:00,0.8043,0.8043,0.8043,0.8043,88800000.0
2008-03-26 04:53:00,0.8043,0.8043,0.8043,0.8043,88000000.0
2008-03-26 04:54:00,0.8043,0.8043,0.8043,0.8043,89200000.0
2008-03-26 04:55:00,0.8043,0.8043,0.8043,0.8043,88400000.0
2008-03-26 04:56:00,0.8043,0.8043,0.8043,0.8043,86800000.0
2008-03-26 04:57:00,0.8043,0.8043,0.8043,0.8043,87600000.0
2008-03-26 04:58:00,0.8043,0.8043,0.8038,0.804,91500000.0
2008-03-26 04:59:00,0.804,0.8041,0.8039,0.8039,85200000.0
2008-03-26 05:00:00,0.8039,0.804,0.8039,0.8039,82400000.0
2008-03-26 05:01:00,0.8039,0.804,0.8038,0.8039,100800000.0
2008-03-26 05:02:00,0.8039,0.8039,0.8038,0.8038,90000000.0
2008-03-26 05:03:00,0.8038,0.8039,0.8038,0.8039,89400000.0
2008-03-26 05:04:00,0.8039,0.8039,0.8038,0.8038,89500000.0
2008-03-26 05:05:00,0.8038,0.8038,0.8034,0.8037,193000000.0
2008-03-26 05:06:00,0.8037,0.8037,0.80345,0.8035,342300000.0
2008-03-26 05:07:00,0.8035,0.8035,0.8033,0.8033,127900000.0
2008-03-26 05:08:00,0.8033,0.8035,0.8033,0.8035,98600000.0
2008-03-26 05:09:00,0.8035,0.8035,0.8033,0.8034,109900000.0
2008-03-26 05:10:00,0.8034,0.8034,0.80315,0.80315,846400000.0
2008-03-26 05:11:00,0.80315,0.8033,0.80315,0.8033,580800000.0
2008-03-26 05:12:00,0.8033,0.80335,0.8031,0.8031,561400000.0
2008-03-26 05:13:00,0.8031,0.8032,0.8031,0.8032,88400000.0
2008-03-26 05:14:00,0.8032,0.8032,0.8026,0.8028,130000000.0
2008-03-26 05:15:00,0.8028,0.803,0.8028,0.80285,90200000.0
2008-03-26 05:16:00,0.80285,0.80285,0.80285,0.80285,89600000.0
2008-03-26 05:17:00,0.80285,0.80285,0.80285,0.80285,88800000.0
2008-03-26 05:18:00,0.80285,0.80285,0.80285,0.80285,89200000.0
2008-03-26 05:19:00,0.80285,0.80295,0.80285,0.80295,93400000.0
2008-03-26 05:20:00,0.80295,0.803,0.8029,0.803,134400000.0
2008-03-26 05:21:00,0.803,0.803,0.80295,0.803,176700000.0
2008-03-26 05:22:00,0.803,0.8031,0.803,0.8031,93800000.0
2008-03-26 05:23:00,0.8031,0.8031,0.8031,0.8031,84400000.0
2008-03-26 05:24:00,0.8031,0.8031,0.8031,0.8031,88400000.0
2008-03-26 05:25:00,0.8031,0.8033,0.8031,0.8033,115600000.0
2008-03-26 05:26:00,0.8033,0.80335,0.8033,0.80335,176000000.0
2008-03-26 05:27:00,0.80335,0.8035,0.8033,0.8035,105400000.0
2008-03-26 05:28:00,0.8035,0.8035,0.8034,0.8034,89200000.0
2008-03-26 05:29:00,0.8034,0.80345,0.8034,0.80345,105200000.0
2008-03-26 05:30:00,0.80345,0.8035,0.80345,0.8035,144400000.0
2008-03-26 05:31:00,0.8035,0.80355,0.8035,0.80355,96000000.0
2008-03-26 05:32:00,0.80355,0.80355,0.80345,0.80345,177600000.0
2008-03-26 05:33:00,0.80345,0.8035,0.80335,0.8034,129800000.0
2008-03-26 05:34:00,0.8034,0.8034,0.8034,0.8034,89600000.0
2008-03-26 05:35:00,0.8034,0.8034,0.8034,0.8034,86400000.0
2008-03-26 05:36:00,0.8034,0.8034,0.8034,0.8034,89200000.0
2008-03-26 05:37:00,0.8034,0.8034,0.8034,0.8034,89200000.0
2008-03-26 05:38:00,0.8034,0.8034,0.8033,0.80335,140000000.0
2008-03-26 05:39:00,0.80335,0.80335,0.80335,0.80335,176800000.0
2008-03-26 05:40:00,0.80335,0.80335,0.8033,0.80335,179200000.0
2008-03-26 05:41:00,0.80335,0.80345,0.80335,0.80345,178400000.0
2008-03-26 05:42:00,0.80345,0.8035,0.8034,0.8035,168000000.0
2008-03-26 05:43:00,0.8035,0.8035,0.8035,0.8035,90000000.0
2008-03-26 05:44:00,0.8035,0.8035,0.80345,0.8035,89900000.0
2008-03-26 05:45:00,0.8035,0.8035,0.80345,0.8035,103100000.0
2008-03-26 05:46:00,0.8035,0.80355,0.8035,0.8035,88300000.0
2008-03-26 05:47:00,0.8035,0.8035,0.80335,0.80335,152400000.0
2008-03-26 05:48:00,0.80335,0.80335,0.803,0.8033,230800000.0
2008-03-26 05:49:00,0.8033,0.8033,0.8032,0.8032,211600000.0
2008-03-26 05:50:00,0.8032,0.8033,0.8032,0.8033,226700000.0
2008-03-26 05:51:00,0.8033,0.8036,0.8033,0.8035,112700000.0
2008-03-26 05:52:00,0.8035,0.80365,0.80335,0.80355,1169200000.0
2008-03-26 05:53:00,0.80355,0.80355,0.80335,0.80355,1260000000.0
2008-03-26 05:54:00,0.80355,0.80355,0.80335,0.80335,1255200000.0
2008-03-26 05:55:00,0.80335,0.80355,0.80325,0.80355,1269700000.0
2008-03-26 05:56:00,0.80355,0.80355,0.80355,0.80355,1232000000.0
2008-03-26 05:57:00,0.80355,0.8038,0.8035,0.8038,416000000.0
2008-03-26 05:58:00,0.8038,0.8038,0.8038,0.8038,89600000.0
2008-03-26 05:59:00,0.8038,0.80395,0.8038,0.80395,147800000.0
2008-03-26 06:00:00,0.80395,0.80425,0.8039,0.8039,129600000.0
2008-03-26 06:01:00,0.8039,0.80395,0.8039,0.8039,90000000.0
2008-03-26 06:02:00,0.8039,0.8039,0.8039,0.8039,88000000.0
2008-03-26 06:03:00,0.8039,0.804,0.8038,0.804,98000000.0
2008-03-26 06:04:00,0.804,0.804,0.804,0.804,88000000.0
2008-03-26 06:05:00,0.804,0.804,0.804,0.804,88000000.0
2008-03-26 06:06:00,0.804,0.804,0.804,0.804,87200000.0
2008-03-26 06:07:00,0.804,0.804,0.804,0.804,88000000.0
2008-03-26 06:08:00,0.804,0.8041,0.804,0.804,89600000.0
2008-03-26 06:09:00,0.804,0.8042,0.804,0.8042,107200000.0
2008-03-26 06:10:00,0.8042,0.8042,0.8042,0.8042,89200000.0
2008-03-26 06:11:00,0.8042,0.8042,0.804,0.804,90400000.0
2008-03-26 06:12:00,0.804,0.8041,0.804,0.8041,89100000.0
2008-03-26 06:13:00,0.8041,0.8041,0.8041,0.8041,88400000.0
2008-03-26 06:14:00,0.8041,0.8041,0.8041,0.8041,81600000.0
2008-03-26 06:15:00,0.8041,0.80425,0.8041,0.80425,74600000.0
2008-03-26 06:16:00,0.80425,0.80435,0.80425,0.80425,82400000.0
2008-03-26 06:17:00,0.80425,0.80425,0.80335,0.8037,91600000.0
2008-03-26 06:18:00,0.8037,0.8038,0.8037,0.8037,88400000.0
2008-03-26 06:19:00,0.8037,0.8037,0.8037,0.8037,89200000.0
2008-03-26 06:20:00,0.8037,0.8037,0.8033,0.8034,110800000.0
2008-03-26 06:21:00,0.8034,0.8039,0.8033,0.8035,118300000.0
2008-03-26 06:22:00,0.8035,0.8035,0.8032,0.80325,111800000.0
2008-03-26 06:23:00,0.8033,0.8036,0.8033,0.8036,106800000.0
2008-03-26 06:24:00,0.8036,0.8036,0.8036,0.8036,88800000.0
2008-03-26 06:25:00,0.8036,0.8036,0.8034,0.8035,90000000.0
2008-03-26 06:26:00,0.8035,0.80375,0.8035,0.8036,128400000.0
2008-03-26 06:27:00,0.8036,0.8036,0.8036,0.8036,88800000.0
2008-03-26 06:28:00,0.8036,0.8038,0.8036,0.8038,118700000.0
2008-03-26 06:29:00,0.8038,0.8041,0.8038,0.804,142800000.0
2008-03-26 06:30:00,0.804,0.804,0.8037,0.8037,110700000.0
2008-03-26 06:31:00,0.8037,0.8039,0.8037,0.8039,94800000.0
2008-03-26 06:32:00,0.8039,0.8039,0.8034,0.8036,119200000.0
2008-03-26 06:33:00,0.8036,0.8037,0.8036,0.8037,92800000.0
2008-03-26 06:34:00,0.8037,0.8038,0.8035,0.8038,88800000.0
2008-03-26 06:35:00,0.8038,0.8038,0.8034,0.8035,120400000.0
2008-03-26 06:36:00,0.8035,0.8037,0.8034,0.8034,102800000.0
2008-03-26 06:37:00,0.8034,0.8034,0.8034,0.8034,93400000.0
2008-03-26 06:38:00,0.8034,0.80345,0.8034,0.8034,86600000.0
2008-03-26 06:39:00,0.8034,0.8034,0.8033,0.8034,88700000.0
2008-03-26 06:40:00,0.8034,0.8034,0.8033,0.8033,90400000.0
2008-03-26 06:41:00,0.80335,0.8034,0.80335,0.8034,94200000.0
2008-03-26 06:42:00,0.8034,0.8034,0.8034,0.8034,89600000.0
2008-03-26 06:43:00,0.8034,0.8035,0.8033,0.8033,98400000.0
2008-03-26 06:44:00,0.8033,0.8033,0.8033,0.8033,88400000.0
2008-03-26 06:45:00,0.8033,0.8033,0.8032,0.8032,90000000.0
2008-03-26 06:46:00,0.8032,0.8032,0.803,0.803,90800000.0
2008-03-26 06:47:00,0.803,0.803,0.8028,0.8029,93200000.0
2008-03-26 06:48:00,0.8029,0.8029,0.8026,0.8026,102400000.0
2008-03-26 06:49:00,0.8026,0.8027,0.8025,0.8026,106000000.0
2008-03-26 06:50:00,0.8026,0.8026,0.8025,0.8026,89200000.0
2008-03-26 06:51:00,0.8026,0.8026,0.8023,0.8023,88000000.0
2008-03-26 06:52:00,0.8023,0.8024,0.8022,0.8023,90400000.0
2008-03-26 06:53:00,0.8023,0.8023,0.8021,0.8021,88000000.0
2008-03-26 06:54:00,0.8022,0.8024,0.8022,0.8024,110000000.0
2008-03-26 06:55:00,0.8024,0.8024,0.8024,0.8024,89200000.0
2008-03-26 06:56:00,0.8024,0.8024,0.8024,0.8024,89200000.0
2008-03-26 06:57:00,0.8024,0.8025,0.80235,0.8025,435200000.0
2008-03-26 06:58:00,0.8025,0.8025,0.8024,0.8025,94000000.0
2008-03-26 06:59:00,0.8025,0.80275,0.8025,0.80275,76200000.0
2008-03-26 07:00:00,0.80275,0.8028,0.80275,0.8028,30900000.0
2008-03-26 07:01:00,0.8028,0.8028,0.80275,0.8028,42200000.0
2008-03-26 07:02:00,0.8028,0.8029,0.80275,0.80275,75900000.0
2008-03-26 07:03:00,0.80275,0.80275,0.80275,0.80275,22100000.0
2008-03-26 07:04:00,0.80275,0.80275,0.80275,0.80275,22000000.0
2008-03-26 07:05:00,0.80275,0.80275,0.80275,0.80275,22700000.0
2008-03-26 07:06:00,0.80275,0.80275,0.80275,0.80275,21900000.0
2008-03-26 07:07:00,0.80275,0.80275,0.80275,0.80275,22000000.0
2008-03-26 07:08:00,0.80275,0.80275,0.80275,0.80275,22100000.0
2008-03-26 07:09:00,0.80275,0.80275,0.80275,0.80275,22300000.0
2008-03-26 07:10:00,0.80275,0.80295,0.80275,0.80275,147200000.0
2008-03-26 07:11:00,0.80275,0.80275,0.80275,0.80275,22000000.0
2008-03-26 07:12:00,0.80275,0.8029,0.80275,0.80275,31400000.0
2008-03-26 07:13:00,0.80275,0.8028,0.80275,0.80275,722500000.0
2008-03-26 07:14:00,0.80275,0.8028,0.80275,0.8028,840300000.0
2008-03-26 07:15:00,0.8028,0.8031,0.8028,0.8031,598000000.0
2008-03-26 07:16:00,0.8031,0.80345,0.80275,0.80305,371100000.0
2008-03-26 07:17:00,0.80305,0.80305,0.80255,0.80285,1044800000.0
2008-03-26 07:18:00,0.80285,0.80305,0.80265,0.80285,1260900000.0
2008-03-26 07:19:00,0.80285,0.80305,0.8028,0.8028,562700000.0
2008-03-26 07:20:00,0.8028,0.8028,0.8025,0.8026,95800000.0
2008-03-26 07:21:00,0.8026,0.8029,0.8025,0.8027,228000000.0
2008-03-26 07:22:00,0.8027,0.8027,0.8027,0.8027,88800000.0
2008-03-26 07:23:00,0.8027,0.80275,0.8026,0.8027,224500000.0
2008-03-26 07:24:00,0.8027,0.8027,0.80265,0.80265,541600000.0
2008-03-26 07:25:00,0.80265,0.80265,0.80235,0.8025,577100000.0
2008-03-26 07:26:00,0.8025,0.8025,0.8025,0.8025,88400000.0
2008-03-26 07:27:00,0.8025,0.8025,0.8025,0.8025,88400000.0
2008-03-26 07:28:00,0.8025,0.8025,0.8025,0.8025,89600000.0
2008-03-26 07:29:00,0.8025,0.80255,0.8025,0.80255,109200000.0
2008-03-26 07:30:00,0.80255,0.8027,0.80255,0.8027,571100000.0
2008-03-26 07:31:00,0.8027,0.8028,0.8027,0.8027,89600000.0
2008-03-26 07:32:00,0.8027,0.8027,0.8027,0.8027,89500000.0
2008-03-26 07:33:00,0.8027,0.80275,0.8027,0.80275,179600000.0
2008-03-26 07:34:00,0.80275,0.80275,0.80275,0.80275,177600000.0
2008-03-26 07:35:00,0.80275,0.80275,0.8025,0.8025,108000000.0
2008-03-26 07:36:00,0.8025,0.8025,0.8025,0.8025,89200000.0
2008-03-26 07:37:00,0.8025,0.8025,0.8025,0.8025,88400000.0
2008-03-26 07:38:00,0.8025,0.8025,0.8025,0.8025,88800000.0
2008-03-26 07:39:00,0.8025,0.80255,0.8025,0.80255,105100000.0
2008-03-26 07:40:00,0.80255,0.80255,0.80245,0.80255,179100000.0
2008-03-26 07:41:00,0.80255,0.80255,0.80255,0.80255,177600000.0
2008-03-26 07:42:00,0.80255,0.80255,0.8025,0.80255,176300000.0
2008-03-26 07:43:00,0.80255,0.80255,0.8023,0.8023,127900000.0
2008-03-26 07:44:00,0.8023,0.8025,0.8023,0.8025,94000000.0
2008-03-26 07:45:00,0.8025,0.8026,0.8025,0.8026,89100000.0
2008-03-26 07:46:00,0.8026,0.8026,0.8023,0.8025,94400000.0
2008-03-26 07:47:00,0.8025,0.8025,0.8025,0.8025,89600000.0
2008-03-26 07:48:00,0.8025,0.8025,0.8025,0.8025,85600000.0
2008-03-26 07:49:00,0.8025,0.8028,0.8025,0.80275,96000000.0
2008-03-26 07:50:00,0.80275,0.8029,0.80275,0.8029,148000000.0
2008-03-26 07:51:00,0.8029,0.8029,0.8029,0.8029,88400000.0
2008-03-26 07:52:00,0.8029,0.80295,0.8028,0.80295,92700000.0
2008-03-26 07:53:00,0.8029,0.8029,0.8028,0.8029,90300000.0
2008-03-26 07:54:00,0.8029,0.8029,0.8029,0.8029,88800000.0
2008-03-26 07:55:00,0.8029,0.8031,0.80285,0.80285,114600000.0
2008-03-26 07:56:00,0.80285,0.80285,0.8027,0.80275,158000000.0
2008-03-26 07:57:00,0.80275,0.80275,0.8027,0.8027,94000000.0
2008-03-26 07:58:00,0.8027,0.8027,0.8023,0.8023,86400000.0
2008-03-26 07:59:00,0.8023,0.8024,0.8022,0.8024,87200000.0
2008-03-26 08:00:00,0.8024,0.8024,0.8022,0.8022,87600000.0
2008-03-26 08:01:00,0.8022,0.8024,0.8022,0.8023,88000000.0
2008-03-26 08:02:00,0.8023,0.8024,0.8023,0.8023,87200000.0
2008-03-26 08:03:00,0.8023,0.8023,0.80205,0.80205,104200000.0
2008-03-26 08:04:00,0.80205,0.80205,0.8017,0.802,111500000.0
2008-03-26 08:05:00,0.802,0.8021,0.802,0.802,97200000.0
2008-03-26 08:06:00,0.802,0.802,0.802,0.802,86800000.0
2008-03-26 08:07:00,0.802,0.802,0.802,0.802,87600000.0
2008-03-26 08:08:00,0.802,0.8022,0.802,0.8022,90000000.0
2008-03-26 08:09:00,0.8022,0.8022,0.802,0.8021,100800000.0
2008-03-26 08:10:00,0.8021,0.8022,0.8021,0.8022,86400000.0
2008-03-26 08:11:00,0.8022,0.8023,0.8022,0.8022,88000000.0
2008-03-26 08:12:00,0.8022,0.8023,0.8022,0.8023,88000000.0
2008-03-26 08:13:00,0.8023,0.8023,0.8022,0.8022,86400000.0
2008-03-26 08:14:00,0.8022,0.8022,0.8022,0.8022,86800000.0
2008-03-26 08:15:00,0.8022,0.8023,0.8022,0.8023,86800000.0
2008-03-26 08:16:00,0.8023,0.8023,0.8022,0.8022,85200000.0
2008-03-26 08:17:00,0.8022,0.80235,0.8022,0.80235,49800000.0
2008-03-26 08:18:00,0.80235,0.80235,0.8017,0.8017,67600000.0
2008-03-26 08:19:00,0.8017,0.802,0.8017,0.8018,111800000.0
2008-03-26 08:20:00,0.8018,0.8019,0.8018,0.8019,87500000.0
2008-03-26 08:21:00,0.8019,0.8022,0.8018,0.8019,100400000.0
2008-03-26 08:22:00,0.8019,0.802,0.8019,0.8019,90000000.0
2008-03-26 08:23:00,0.8019,0.8021,0.8019,0.802,87200000.0
2008-03-26 08:24:00,0.802,0.8022,0.8019,0.8021,103400000.0
2008-03-26 08:25:00,0.8021,0.8022,0.8014,0.8014,127400000.0
2008-03-26 08:26:00,0.8014,0.8017,0.8011,0.8011,387000000.0
2008-03-26 08:27:00,0.8011,0.8012,0.801,0.8011,136500000.0
2008-03-26 08:28:00,0.8011,0.8011,0.8011,0.8011,87600000.0
2008-03-26 08:29:00,0.8011,0.80165,0.8011,0.8016,100000000.0
2008-03-26 08:30:00,0.8016,0.802,0.8016,0.80195,123500000.0
2008-03-26 08:31:00,0.80195,0.8026,0.80195,0.8022,332000000.0
2008-03-26 08:32:00,0.8022,0.8023,0.8022,0.8023,87600000.0
2008-03-26 08:33:00,0.8023,0.8023,0.8023,0.8023,88000000.0
2008-03-26 08:34:00,0.8023,0.8025,0.8023,0.8025,88000000.0
2008-03-26 08:35:00,0.8025,0.8025,0.8025,0.8025,87600000.0
2008-03-26 08:36:00,0.8025,0.8025,0.8025,0.8025,87200000.0
2008-03-26 08:37:00,0.8025,0.8026,0.8025,0.8026,104000000.0
2008-03-26 08:38:00,0.8027,0.8028,0.8027,0.8028,102400000.0
2008-03-26 08:39:00,0.8028,0.80305,0.8028,0.803,110400000.0
2008-03-26 08:40:00,0.803,0.803,0.803,0.803,83600000.0
2008-03-26 08:41:00,0.803,0.80335,0.80275,0.803,171300000.0
2008-03-26 08:42:00,0.803,0.803,0.803,0.803,87200000.0
2008-03-26 08:43:00,0.803,0.803,0.8027,0.8027,215200000.0
2008-03-26 08:44:00,0.8027,0.8027,0.8027,0.8027,88800000.0
2008-03-26 08:45:00,0.8027,0.8028,0.8027,0.8027,103600000.0
2008-03-26 08:46:00,0.8027,0.8027,0.8027,0.8027,86400000.0
2008-03-26 08:47:00,0.8027,0.8029,0.8027,0.8028,92000000.0
2008-03-26 08:48:00,0.8028,0.8028,0.8027,0.8027,86800000.0
2008-03-26 08:49:00,0.8027,0.8027,0.8027,0.8027,87600000.0
2008-03-26 08:50:00,0.8027,0.8027,0.8027,0.8027,88800000.0
2008-03-26 08:51:00,0.8027,0.8027,0.8025,0.8025,87600000.0
2008-03-26 08:52:00,0.8025,0.8025,0.8025,0.8025,87600000.0
2008-03-26 08:53:00,0.8025,0.8025,0.8025,0.8025,85200000.0
2008-03-26 08:54:00,0.8025,0.8025,0.8025,0.8025,88400000.0
2008-03-26 08:55:00,0.8025,0.8025,0.8025,0.8025,88000000.0
2008-03-26 08:56:00,0.8025,0.8028,0.8025,0.8028,87200000.0
2008-03-26 08:57:00,0.8028,0.8028,0.80205,0.8027,160300000.0
2008-03-26 08:58:00,0.8027,0.8027,0.80205,0.80205,247800000.0
2008-03-26 08:59:00,0.80205,0.8025,0.80205,0.80205,259500000.0
2008-03-26 09:00:00,0.80205,0.80205,0.8016,0.802,96300000.0
2008-03-26 09:01:00,0.802,0.8023,0.802,0.8022,87600000.0
2008-03-26 09:02:00,0.8022,0.8023,0.8021,0.8021,90400000.0
2008-03-26 09:03:00,0.8021,0.8022,0.8021,0.8022,87600000.0
2008-03-26 09:04:00,0.8022,0.8022,0.8022,0.8022,88000000.0
2008-03-26 09:05:00,0.8022,0.8022,0.802,0.802,88800000.0
2008-03-26 09:06:00,0.802,0.80225,0.802,0.8022,522200000.0
2008-03-26 09:07:00,0.8022,0.8025,0.8022,0.8025,373600000.0
2008-03-26 09:08:00,0.8025,0.8027,0.8025,0.8027,88000000.0
2008-03-26 09:09:00,0.8027,0.8028,0.8026,0.8027,87200000.0
2008-03-26 09:10:00,0.8027,0.8028,0.80245,0.8026,400600000.0
2008-03-26 09:11:00,0.8026,0.80265,0.80255,0.80265,472800000.0
2008-03-26 09:12:00,0.80265,0.80265,0.80255,0.80265,1189000000.0
2008-03-26 09:13:00,0.80265,0.80265,0.8025,0.8026,1174700000.0
2008-03-26 09:14:00,0.80265,0.80265,0.8026,0.8026,637200000.0
2008-03-26 09:15:00,0.8026,0.80275,0.80245,0.8025,340600000.0
2008-03-26 09:16:00,0.8025,0.8025,0.8024,0.8025,845700000.0
2008-03-26 09:17:00,0.8025,0.8025,0.8024,0.8025,140000000.0
2008-03-26 09:18:00,0.8025,0.80265,0.80245,0.80265,1108400000.0
2008-03-26 09:19:00,0.80265,0.80295,0.80265,0.80265,1147200000.0
2008-03-26 09:20:00,0.80265,0.80265,0.8026,0.80265,1104800000.0
2008-03-26 09:21:00,0.8026,0.80265,0.8026,0.8026,974800000.0
2008-03-26 09:22:00,0.8026,0.8026,0.80225,0.80235,697100000.0
2008-03-26 09:23:00,0.80235,0.80235,0.80225,0.8023,313000000.0
2008-03-26 09:24:00,0.8023,0.80235,0.80225,0.80225,809000000.0
2008-03-26 09:25:00,0.80225,0.80225,0.80225,0.80225,652200000.0
2008-03-26 09:26:00,0.80225,0.8023,0.8022,0.8022,140900000.0
2008-03-26 09:27:00,0.8022,0.8022,0.8021,0.8021,115800000.0
2008-03-26 09:28:00,0.8021,0.80225,0.802,0.80215,424900000.0
2008-03-26 09:29:00,0.80215,0.80215,0.80205,0.80205,1234700000.0
2008-03-26 09:30:00,0.80205,0.8022,0.802,0.80205,669100000.0
2008-03-26 09:31:00,0.80205,0.8023,0.802,0.80205,116600000.0
2008-03-26 09:32:00,0.80205,0.80205,0.80145,0.80145,545200000.0
2008-03-26 09:33:00,0.80145,0.80175,0.80145,0.80175,1010900000.0
2008-03-26 09:34:00,0.80175,0.80175,0.8014,0.8014,70100000.0
2008-03-26 09:35:00,0.8014,0.8015,0.8014,0.8015,132400000.0
2008-03-26 09:36:00,0.8015,0.8016,0.8015,0.8016,94300000.0
2008-03-26 09:37:00,0.8016,0.802,0.8016,0.8018,110200000.0
2008-03-26 09:38:00,0.8018,0.80185,0.80165,0.80175,416000000.0
2008-03-26 09:39:00,0.80175,0.8018,0.80175,0.8018,407700000.0
2008-03-26 09:40:00,0.8018,0.8018,0.8015,0.8017,131900000.0
2008-03-26 09:41:00,0.8017,0.8018,0.8015,0.8017,95800000.0
2008-03-26 09:42:00,0.8017,0.8017,0.8015,0.8015,87200000.0
2008-03-26 09:43:00,0.8015,0.8017,0.8015,0.80155,147400000.0
2008-03-26 09:44:00,0.80155,0.80155,0.8011,0.80145,145100000.0
2008-03-26 09:45:00,0.80145,0.80175,0.8013,0.8014,224600000.0
2008-03-26 09:46:00,0.8014,0.8016,0.8014,0.8015,111300000.0
2008-03-26 09:47:00,0.8015,0.80165,0.8015,0.80165,116000000.0
2008-03-26 09:48:00,0.80165,0.80185,0.80155,0.8017,165200000.0
2008-03-26 09:49:00,0.8017,0.8018,0.8016,0.8017,94800000.0
2008-03-26 09:50:00,0.8017,0.8018,0.80145,0.80155,173100000.0
2008-03-26 09:51:00,0.80155,0.80195,0.80155,0.8018,525800000.0
2008-03-26 09:52:00,0.8018,0.8022,0.8018,0.8019,563500000.0
2008-03-26 09:53:00,0.8019,0.8022,0.8019,0.8021,256400000.0
2008-03-26 09:54:00,0.8021,0.8022,0.80185,0.80185,148700000.0
2008-03-26 09:55:00,0.80185,0.8023,0.80185,0.80185,1000800000.0
2008-03-26 09:56:00,0.80185,0.80225,0.80185,0.8021,526200000.0
2008-03-26 09:57:00,0.8021,0.8023,0.80195,0.802,131000000.0
2008-03-26 09:58:00,0.802,0.802,0.8015,0.80165,1240100000.0
2008-03-26 09:59:00,0.80165,0.80175,0.8012,0.80155,785400000.0
2008-03-26 10:00:00,0.80155,0.80155,0.8012,0.80155,193700000.0
2008-03-26 10:01:00,0.80155,0.8016,0.8015,0.8015,94700000.0
2008-03-26 10:02:00,0.8015,0.8017,0.8015,0.80165,97900000.0
2008-03-26 10:03:00,0.80165,0.8017,0.8016,0.8016,92400000.0
2008-03-26 10:04:00,0.8016,0.8016,0.8016,0.8016,109400000.0
2008-03-26 10:05:00,0.8016,0.80165,0.8016,0.8016,85600000.0
2008-03-26 10:06:00,0.8016,0.80165,0.8015,0.80155,90700000.0
2008-03-26 10:07:00,0.80155,0.8016,0.8015,0.8016,90700000.0
2008-03-26 10:08:00,0.8016,0.8017,0.8016,0.8016,119300000.0
2008-03-26 10:09:00,0.8016,0.8017,0.80145,0.8016,107600000.0
2008-03-26 10:10:00,0.8016,0.8017,0.8012,0.80125,589200000.0
2008-03-26 10:11:00,0.80125,0.80165,0.80125,0.8016,627400000.0
2008-03-26 10:12:00,0.8016,0.8019,0.8016,0.80175,169700000.0
2008-03-26 10:13:00,0.80175,0.8018,0.8013,0.8013,160500000.0
2008-03-26 10:14:00,0.8013,0.8016,0.8012,0.8015,139100000.0
2008-03-26 10:15:00,0.8015,0.8015,0.8015,0.8015,93000000.0
2008-03-26 10:16:00,0.8015,0.8015,0.8012,0.8012,115800000.0
2008-03-26 10:17:00,0.8012,0.8016,0.8012,0.8015,132000000.0
2008-03-26 10:18:00,0.8015,0.8017,0.8014,0.8017,102100000.0
2008-03-26 10:19:00,0.8017,0.8018,0.8014,0.80155,330200000.0
2008-03-26 10:20:00,0.80155,0.8016,0.8015,0.80155,189700000.0
2008-03-26 10:21:00,0.80155,0.8016,0.8015,0.80155,204000000.0
2008-03-26 10:22:00,0.80155,0.8016,0.8014,0.8014,143600000.0
2008-03-26 10:23:00,0.8014,0.80145,0.8014,0.80145,178400000.0
2008-03-26 10:24:00,0.80145,0.80145,0.8014,0.80145,339100000.0
2008-03-26 10:25:00,0.80145,0.80145,0.8012,0.80135,218800000.0
2008-03-26 10:26:00,0.80135,0.80135,0.8003,0.8003,152100000.0
2008-03-26 10:27:00,0.8003,0.8003,0.8,0.8002,108600000.0
2008-03-26 10:28:00,0.8002,0.8003,0.8001,0.8003,105300000.0
2008-03-26 10:29:00,0.8003,0.8003,0.8002,0.8002,86400000.0
2008-03-26 10:30:00,0.8002,0.8004,0.8001,0.8003,124800000.0
2008-03-26 10:31:00,0.8003,0.8007,0.8003,0.8006,101400000.0
2008-03-26 10:32:00,0.8006,0.801,0.80045,0.80045,103300000.0
2008-03-26 10:33:00,0.80045,0.80045,0.8003,0.8003,103500000.0
2008-03-26 10:34:00,0.8003,0.8003,0.8,0.8002,104300000.0
2008-03-26 10:35:00,0.8002,0.8003,0.8002,0.8002,105000000.0
2008-03-26 10:36:00,0.8002,0.8003,0.8002,0.8003,155800000.0
2008-03-26 10:37:00,0.8003,0.8004,0.8003,0.8004,87600000.0
2008-03-26 10:38:00,0.8004,0.8004,0.8,0.8,119600000.0
2008-03-26 10:39:00,0.8001,0.8003,0.8,0.8003,89200000.0
2008-03-26 10:40:00,0.8003,0.80075,0.8003,0.8005,157500000.0
2008-03-26 10:41:00,0.8005,0.8005,0.8005,0.8005,92200000.0
2008-03-26 10:42:00,0.8005,0.8005,0.7996,0.7996,100600000.0
2008-03-26 10:43:00,0.7996,0.7996,0.7987,0.7992,158900000.0
2008-03-26 10:44:00,0.7992,0.7994,0.7991,0.7992,163100000.0
2008-03-26 10:45:00,0.7992,0.79955,0.7992,0.79955,123400000.0
2008-03-26 10:46:00,0.79955,0.7996,0.7993,0.79955,242000000.0
2008-03-26 10:47:00,0.79955,0.79975,0.7995,0.79965,658800000.0
2008-03-26 10:48:00,0.79965,0.80025,0.7995,0.7995,418300000.0
2008-03-26 10:49:00,0.7995,0.79995,0.7995,0.7998,367300000.0
2008-03-26 10:50:00,0.7998,0.79995,0.7998,0.79985,1186000000.0
2008-03-26 10:51:00,0.79985,0.8001,0.7997,0.7999,745800000.0
2008-03-26 10:52:00,0.7999,0.7999,0.79925,0.7995,165400000.0
2008-03-26 10:53:00,0.7995,0.8,0.79925,0.8,271900000.0
2008-03-26 10:54:00,0.8,0.8,0.8,0.8,99800000.0
2008-03-26 10:55:00,0.8,0.8004,0.79935,0.79995,688800000.0
2008-03-26 10:56:00,0.79995,0.79995,0.79955,0.7996,691400000.0
2008-03-26 10:57:00,0.7996,0.80005,0.7996,0.80005,857200000.0
2008-03-26 10:58:00,0.80005,0.8003,0.8,0.80005,1030100000.0
2008-03-26 10:59:00,0.80005,0.8004,0.80005,0.80005,1064800000.0
2008-03-26 11:00:00,0.80005,0.8008,0.8,0.80035,461100000.0
2008-03-26 11:01:00,0.80035,0.8012,0.80035,0.801,145300000.0
2008-03-26 11:02:00,0.801,0.8014,0.8008,0.8011,117600000.0
2008-03-26 11:03:00,0.8011,0.8012,0.8006,0.8008,134700000.0
2008-03-26 11:04:00,0.8008,0.8019,0.8006,0.80135,147200000.0
2008-03-26 11:05:00,0.80155,0.80265,0.8015,0.8026,278500000.0
2008-03-26 11:06:00,0.8026,0.8032,0.80185,0.80195,180000000.0
2008-03-26 11:07:00,0.80195,0.8026,0.80185,0.80255,217300000.0
2008-03-26 11:08:00,0.80255,0.8032,0.802,0.8029,137600000.0
2008-03-26 11:09:00,0.8029,0.803,0.8023,0.8023,93700000.0
2008-03-26 11:10:00,0.8023,0.8028,0.8023,0.8028,117200000.0
2008-03-26 11:11:00,0.8028,0.803,0.8025,0.803,92000000.0
2008-03-26 11:12:00,0.803,0.8036,0.803,0.8036,134000000.0
2008-03-26 11:13:00,0.8036,0.8036,0.8032,0.8035,102400000.0
2008-03-26 11:14:00,0.8035,0.8037,0.80335,0.8037,222400000.0
2008-03-26 11:15:00,0.80365,0.8038,0.8032,0.8034,180900000.0
2008-03-26 11:16:00,0.8034,0.80345,0.80295,0.8032,188400000.0
2008-03-26 11:17:00,0.80315,0.8032,0.8031,0.8031,242500000.0
2008-03-26 11:18:00,0.8031,0.80335,0.8028,0.8029,135300000.0
2008-03-26 11:19:00,0.8029,0.8033,0.8029,0.8033,98500000.0
2008-03-26 11:20:00,0.8033,0.8037,0.8029,0.8035,289100000.0
2008-03-26 11:21:00,0.8035,0.8037,0.80345,0.80345,399200000.0
2008-03-26 11:22:00,0.80345,0.8036,0.80345,0.8035,248900000.0
2008-03-26 11:23:00,0.8035,0.8035,0.803,0.803,99400000.0
2008-03-26 11:24:00,0.803,0.8036,0.803,0.8036,129300000.0
2008-03-26 11:25:00,0.8036,0.8036,0.8029,0.8033,139000000.0
2008-03-26 11:26:00,0.8033,0.8034,0.8032,0.8034,101100000.0
2008-03-26 11:27:00,0.8034,0.8036,0.8033,0.8033,140900000.0
2008-03-26 11:28:00,0.8033,0.8034,0.8031,0.8031,143200000.0
2008-03-26 11:29:00,0.8031,0.80315,0.80275,0.80305,210600000.0
2008-03-26 11:30:00,0.80305,0.8031,0.80245,0.80295,254200000.0
2008-03-26 11:31:00,0.80295,0.80295,0.8024,0.8027,124800000.0
2008-03-26 11:32:00,0.80275,0.8032,0.8027,0.8031,216300000.0
2008-03-26 11:33:00,0.8031,0.8036,0.803,0.80315,186600000.0
2008-03-26 11:34:00,0.80315,0.8032,0.8027,0.803,298700000.0
2008-03-26 11:35:00,0.803,0.8032,0.803,0.803,92000000.0
2008-03-26 11:36:00,0.803,0.8031,0.8027,0.803,136400000.0
2008-03-26 11:37:00,0.803,0.8033,0.8028,0.8031,136800000.0
2008-03-26 11:38:00,0.8031,0.8038,0.80295,0.8031,338700000.0
2008-03-26 11:39:00,0.8031,0.8034,0.8031,0.8033,126300000.0
2008-03-26 11:40:00,0.8033,0.8033,0.803,0.8032,127000000.0
2008-03-26 11:41:00,0.8032,0.80345,0.8031,0.8033,94000000.0
2008-03-26 11:42:00,0.8033,0.80345,0.8033,0.8034,105500000.0
2008-03-26 11:43:00,0.8034,0.80355,0.8034,0.8035,131200000.0
2008-03-26 11:44:00,0.8035,0.80405,0.8035,0.80405,133000000.0
2008-03-26 11:45:00,0.80405,0.80405,0.8038,0.8038,89700000.0
2008-03-26 11:46:00,0.8038,0.8038,0.8034,0.8034,119400000.0
2008-03-26 11:47:00,0.8034,0.8035,0.8033,0.8034,99600000.0
2008-03-26 11:48:00,0.8034,0.8034,0.8033,0.8033,94700000.0
2008-03-26 11:49:00,0.8033,0.8034,0.8032,0.8032,108200000.0
2008-03-26 11:50:00,0.8032,0.80325,0.8032,0.8032,114200000.0
2008-03-26 11:51:00,0.8032,0.80335,0.8028,0.8028,126100000.0
2008-03-26 11:52:00,0.8028,0.80315,0.8028,0.8029,674800000.0
2008-03-26 11:53:00,0.8029,0.80325,0.8029,0.8032,223600000.0
2008-03-26 11:54:00,0.8032,0.8036,0.8032,0.8035,206000000.0
2008-03-26 11:55:00,0.8035,0.8035,0.8033,0.8034,114800000.0
2008-03-26 11:56:00,0.8034,0.8034,0.8032,0.8033,92200000.0
2008-03-26 11:57:00,0.8033,0.8035,0.8033,0.8034,94900000.0
2008-03-26 11:58:00,0.8034,0.8035,0.8034,0.8034,115900000.0
2008-03-26 11:59:00,0.8034,0.8037,0.8034,0.8035,102200000.0
2008-03-26 12:00:00,0.8035,0.8036,0.8035,0.8035,110000000.0
2008-03-26 12:01:00,0.8035,0.8042,0.80345,0.804,311000000.0
2008-03-26 12:02:00,0.804,0.8042,0.8039,0.8039,88800000.0
2008-03-26 12:03:00,0.8039,0.8042,0.8038,0.8042,205000000.0
2008-03-26 12:04:00,0.8042,0.805,0.804,0.805,243100000.0
2008-03-26 12:05:00,0.805,0.8063,0.80435,0.8061,332200000.0
2008-03-26 12:06:00,0.80615,0.8067,0.8057,0.8062,170900000.0
2008-03-26 12:07:00,0.8062,0.80655,0.8062,0.8064,105400000.0
2008-03-26 12:08:00,0.8064,0.80685,0.8064,0.8067,106200000.0
2008-03-26 12:09:00,0.8067,0.8072,0.8066,0.807,131800000.0
2008-03-26 12:10:00,0.807,0.8073,0.8062,0.8062,95500000.0
2008-03-26 12:11:00,0.8062,0.8066,0.8062,0.80635,166200000.0
2008-03-26 12:12:00,0.80635,0.8064,0.8063,0.8063,111700000.0
2008-03-26 12:13:00,0.8063,0.8063,0.8058,0.8059,105600000.0
2008-03-26 12:14:00,0.8059,0.8059,0.8057,0.8059,98700000.0
2008-03-26 12:15:00,0.8059,0.8062,0.8059,0.806,98600000.0
2008-03-26 12:16:00,0.806,0.8065,0.806,0.8065,114800000.0
2008-03-26 12:17:00,0.8065,0.8065,0.8058,0.8062,112400000.0
2008-03-26 12:18:00,0.8062,0.8062,0.8058,0.8059,98400000.0
2008-03-26 12:19:00,0.8059,0.8059,0.8056,0.8056,267700000.0
2008-03-26 12:20:00,0.8056,0.8057,0.8056,0.8057,113200000.0
2008-03-26 12:21:00,0.8057,0.8057,0.8055,0.8057,131700000.0
2008-03-26 12:22:00,0.8057,0.8057,0.8056,0.8056,100200000.0
2008-03-26 12:23:00,0.8056,0.8057,0.80555,0.80555,156800000.0
2008-03-26 12:24:00,0.80555,0.8059,0.8055,0.8059,72000000.0
2008-03-26 12:25:00,0.8059,0.8061,0.8059,0.806,81100000.0
2008-03-26 12:26:00,0.806,0.806,0.806,0.806,67500000.0
2008-03-26 12:27:00,0.806,0.8064,0.8059,0.8059,113100000.0
2008-03-26 12:28:00,0.8059,0.80605,0.8059,0.806,227300000.0
2008-03-26 12:29:00,0.806,0.8063,0.806,0.8061,75900000.0
2008-03-26 12:30:00,0.8061,0.8062,0.806,0.8061,80900000.0
2008-03-26 12:31:00,0.8061,0.8062,0.806,0.806,67300000.0
2008-03-26 12:32:00,0.806,0.8061,0.806,0.806,68700000.0
2008-03-26 12:33:00,0.806,0.806,0.80595,0.806,197100000.0
2008-03-26 12:34:00,0.806,0.806,0.8058,0.8058,65300000.0
2008-03-26 12:35:00,0.8058,0.8063,0.8057,0.8058,105300000.0
2008-03-26 12:36:00,0.8058,0.8058,0.8058,0.8058,65100000.0
2008-03-26 12:37:00,0.8058,0.8058,0.8058,0.8058,84900000.0
2008-03-26 12:38:00,0.8058,0.8058,0.8058,0.8058,65000000.0
2008-03-26 12:39:00,0.8058,0.8059,0.8057,0.8058,85000000.0
2008-03-26 12:40:00,0.8058,0.806,0.8058,0.806,92500000.0
2008-03-26 12:41:00,0.806,0.806,0.806,0.806,65700000.0
2008-03-26 12:42:00,0.806,0.806,0.8058,0.8058,66800000.0
2008-03-26 12:43:00,0.8058,0.80605,0.8058,0.806,78300000.0
2008-03-26 12:44:00,0.806,0.806,0.806,0.806,66900000.0
2008-03-26 12:45:00,0.806,0.8061,0.806,0.8061,66000000.0
2008-03-26 12:46:00,0.8061,0.8061,0.806,0.806,80100000.0
2008-03-26 12:47:00,0.806,0.806,0.806,0.806,110500000.0
2008-03-26 12:48:00,0.806,0.8062,0.806,0.8062,75700000.0
2008-03-26 12:49:00,0.8062,0.8062,0.8062,0.8062,64800000.0
2008-03-26 12:50:00,0.8062,0.8063,0.8062,0.8062,63600000.0
2008-03-26 12:51:00,0.8062,0.8066,0.8062,0.8062,95400000.0
2008-03-26 12:52:00,0.8062,0.8065,0.8062,0.8065,82300000.0
2008-03-26 12:53:00,0.8065,0.8066,0.80635,0.8064,82300000.0
2008-03-26 12:54:00,0.8064,0.8066,0.8064,0.8066,95500000.0
2008-03-26 12:55:00,0.8066,0.8066,0.80645,0.8065,92800000.0
2008-03-26 12:56:00,0.8065,0.8066,0.8065,0.8066,132300000.0
2008-03-26 12:57:00,0.8066,0.8068,0.8065,0.8065,71800000.0
2008-03-26 12:58:00,0.8065,0.8068,0.8065,0.8066,93900000.0
2008-03-26 12:59:00,0.8066,0.8066,0.8062,0.8062,79000000.0
2008-03-26 13:00:00,0.8062,0.80675,0.8062,0.8067,406100000.0
2008-03-26 13:01:00,0.8067,0.8067,0.8061,0.8061,94600000.0
2008-03-26 13:02:00,0.8061,0.8062,0.8061,0.8062,71400000.0
2008-03-26 13:03:00,0.8062,0.8065,0.8062,0.8065,96000000.0
2008-03-26 13:04:00,0.8065,0.8068,0.8065,0.8065,95400000.0
2008-03-26 13:05:00,0.8065,0.8066,0.8065,0.8065,108700000.0
2008-03-26 13:06:00,0.8065,0.8066,0.8065,0.8065,133400000.0
2008-03-26 13:07:00,0.8065,0.8065,0.8055,0.8059,96600000.0
2008-03-26 13:08:00,0.8059,0.8059,0.80575,0.8059,159800000.0
2008-03-26 13:09:00,0.8059,0.80625,0.8059,0.80625,163500000.0
2008-03-26 13:10:00,0.80625,0.80625,0.80585,0.80595,307300000.0
2008-03-26 13:11:00,0.8059,0.80625,0.80575,0.80625,232000000.0
2008-03-26 13:12:00,0.80625,0.8065,0.8061,0.8063,192000000.0
2008-03-26 13:13:00,0.8063,0.80695,0.8063,0.80695,141300000.0
2008-03-26 13:14:00,0.80695,0.80695,0.80695,0.80695,872000000.0
2008-03-26 13:15:00,0.80695,0.80715,0.80695,0.8071,400600000.0
2008-03-26 13:16:00,0.8071,0.80735,0.8071,0.80735,431100000.0
2008-03-26 13:17:00,0.80735,0.8076,0.80735,0.80735,807100000.0
2008-03-26 13:18:00,0.80735,0.80805,0.8073,0.80805,323600000.0
2008-03-26 13:19:00,0.80805,0.80805,0.80725,0.80745,311300000.0
2008-03-26 13:20:00,0.80745,0.8085,0.80745,0.8081,316600000.0
2008-03-26 13:21:00,0.8081,0.8084,0.808,0.8084,141700000.0
2008-03-26 13:22:00,0.8084,0.8086,0.8083,0.8083,86400000.0
2008-03-26 13:23:00,0.8083,0.8084,0.8082,0.80825,806200000.0
2008-03-26 13:24:00,0.80825,0.80825,0.808,0.808,860800000.0
2008-03-26 13:25:00,0.808,0.8086,0.808,0.8086,117300000.0
2008-03-26 13:26:00,0.8086,0.8093,0.8084,0.809,153700000.0
2008-03-26 13:27:00,0.809,0.809,0.809,0.809,73000000.0
2008-03-26 13:28:00,0.809,0.8093,0.809,0.8092,118100000.0
2008-03-26 13:29:00,0.8092,0.8095,0.8092,0.8093,349100000.0
2008-03-26 13:30:00,0.8093,0.8095,0.80925,0.8094,81600000.0
2008-03-26 13:31:00,0.8094,0.8094,0.80925,0.80925,225600000.0
2008-03-26 13:32:00,0.80925,0.80925,0.8091,0.8091,534900000.0
2008-03-26 13:33:00,0.8091,0.8091,0.80855,0.8088,168400000.0
2008-03-26 13:34:00,0.8088,0.8088,0.8085,0.8086,70500000.0
2008-03-26 13:35:00,0.8086,0.8087,0.8085,0.8087,79100000.0
2008-03-26 13:36:00,0.8087,0.8088,0.8087,0.8088,72700000.0
2008-03-26 13:37:00,0.8088,0.80885,0.8088,0.8088,149700000.0
2008-03-26 13:38:00,0.8088,0.809,0.8088,0.809,133900000.0
2008-03-26 13:39:00,0.809,0.8092,0.8088,0.8091,161900000.0
2008-03-26 13:40:00,0.8091,0.8092,0.809,0.809,74900000.0
2008-03-26 13:41:00,0.809,0.8092,0.8089,0.809,72600000.0
2008-03-26 13:42:00,0.809,0.8092,0.8089,0.8089,76400000.0
2008-03-26 13:43:00,0.8089,0.80895,0.8089,0.80895,72100000.0
2008-03-26 13:44:00,0.80895,0.80895,0.8088,0.80885,170500000.0
2008-03-26 13:45:00,0.80885,0.80885,0.8088,0.8088,75900000.0
2008-03-26 13:46:00,0.8088,0.8088,0.8088,0.8088,65300000.0
2008-03-26 13:47:00,0.8088,0.8088,0.8088,0.8088,79700000.0
2008-03-26 13:48:00,0.8088,0.80895,0.8088,0.8088,122300000.0
2008-03-26 13:49:00,0.8088,0.80895,0.8088,0.80895,245900000.0
2008-03-26 13:50:00,0.80895,0.80895,0.80855,0.80855,136000000.0
2008-03-26 13:51:00,0.80855,0.80875,0.80855,0.80875,122700000.0
2008-03-26 13:52:00,0.80875,0.80875,0.8081,0.8081,130300000.0
2008-03-26 13:53:00,0.8081,0.8084,0.8079,0.8079,96100000.0
2008-03-26 13:54:00,0.80785,0.8081,0.8078,0.8081,113900000.0
2008-03-26 13:55:00,0.8081,0.80875,0.8081,0.80835,134600000.0
2008-03-26 13:56:00,0.80835,0.8087,0.80835,0.8087,178700000.0
2008-03-26 13:57:00,0.8087,0.8089,0.80835,0.8087,111400000.0
2008-03-26 13:58:00,0.8087,0.8087,0.8083,0.80855,326300000.0
2008-03-26 13:59:00,0.80855,0.80855,0.80855,0.80855,449400000.0
2008-03-26 14:00:00,0.80855,0.8087,0.80855,0.80855,370400000.0
2008-03-26 14:01:00,0.80855,0.80855,0.8083,0.8085,206400000.0
2008-03-26 14:02:00,0.8085,0.8085,0.80805,0.80805,182900000.0
2008-03-26 14:03:00,0.80805,0.80825,0.8073,0.8075,124200000.0
2008-03-26 14:04:00,0.8075,0.8079,0.8075,0.80755,85300000.0
2008-03-26 14:05:00,0.80755,0.80755,0.8073,0.8075,125800000.0
2008-03-26 14:06:00,0.8075,0.80785,0.8075,0.80785,134300000.0
2008-03-26 14:07:00,0.80785,0.80805,0.80785,0.808,312000000.0
2008-03-26 14:08:00,0.808,0.808,0.808,0.808,68900000.0
2008-03-26 14:09:00,0.808,0.80825,0.808,0.80805,166200000.0
2008-03-26 14:10:00,0.80805,0.80805,0.808,0.808,121000000.0
2008-03-26 14:11:00,0.808,0.80805,0.808,0.808,279700000.0
2008-03-26 14:12:00,0.808,0.80805,0.8078,0.80805,236900000.0
2008-03-26 14:13:00,0.8081,0.8081,0.8079,0.80795,116900000.0
2008-03-26 14:14:00,0.80795,0.808,0.8079,0.808,90100000.0
2008-03-26 14:15:00,0.808,0.8081,0.808,0.8081,86300000.0
2008-03-26 14:16:00,0.8081,0.8081,0.8081,0.8081,70200000.0
2008-03-26 14:17:00,0.8081,0.8082,0.8081,0.8082,88100000.0
2008-03-26 14:18:00,0.8082,0.80835,0.80815,0.80815,91500000.0
2008-03-26 14:19:00,0.80815,0.8082,0.80815,0.8082,179600000.0
2008-03-26 14:20:00,0.8082,0.8082,0.8082,0.8082,61500000.0
2008-03-26 14:21:00,0.8082,0.80835,0.8081,0.80835,269100000.0
2008-03-26 14:22:00,0.80835,0.8086,0.80805,0.8081,120800000.0
2008-03-26 14:23:00,0.8081,0.8086,0.8079,0.80825,152400000.0
2008-03-26 14:24:00,0.80825,0.80825,0.80795,0.80825,106100000.0
2008-03-26 14:25:00,0.80825,0.80825,0.80795,0.80825,105300000.0
2008-03-26 14:26:00,0.80825,0.8083,0.80825,0.80825,74000000.0
2008-03-26 14:27:00,0.80825,0.80825,0.8078,0.8078,99300000.0
2008-03-26 14:28:00,0.8078,0.808,0.8073,0.8073,96500000.0
2008-03-26 14:29:00,0.8073,0.8075,0.80725,0.80725,319700000.0
2008-03-26 14:30:00,0.80725,0.8078,0.80725,0.8078,230500000.0
2008-03-26 14:31:00,0.8078,0.8078,0.8074,0.80745,264200000.0
2008-03-26 14:32:00,0.80745,0.80785,0.80745,0.80745,365800000.0
2008-03-26 14:33:00,0.80745,0.80745,0.8067,0.8067,250400000.0
2008-03-26 14:34:00,0.8067,0.8072,0.8067,0.807,169600000.0
2008-03-26 14:35:00,0.807,0.80725,0.807,0.80725,251200000.0
2008-03-26 14:36:00,0.80725,0.80805,0.80725,0.80755,268500000.0
2008-03-26 14:37:00,0.80755,0.8085,0.8073,0.80815,327500000.0
2008-03-26 14:38:00,0.80815,0.8084,0.808,0.8084,90000000.0
2008-03-26 14:39:00,0.8084,0.809,0.8084,0.80875,111700000.0
2008-03-26 14:40:00,0.8088,0.8093,0.8086,0.8088,99700000.0
2008-03-26 14:41:00,0.8088,0.8097,0.8088,0.80895,242400000.0
2008-03-26 14:42:00,0.80895,0.8101,0.80895,0.809,253300000.0
2008-03-26 14:43:00,0.809,0.8098,0.809,0.8093,144500000.0
2008-03-26 14:44:00,0.8093,0.8101,0.809,0.8095,107400000.0
2008-03-26 14:45:00,0.8095,0.8095,0.8085,0.80865,126800000.0
2008-03-26 14:46:00,0.80865,0.80875,0.8086,0.80875,273100000.0
2008-03-26 14:47:00,0.80875,0.809,0.80875,0.80875,513000000.0
2008-03-26 14:48:00,0.80875,0.80905,0.80875,0.80885,1074500000.0
2008-03-26 14:49:00,0.80885,0.80885,0.8086,0.8087,113400000.0
2008-03-26 14:50:00,0.8087,0.8087,0.8085,0.8086,73300000.0
2008-03-26 14:51:00,0.8086,0.8086,0.8086,0.8086,62100000.0
2008-03-26 14:52:00,0.8086,0.8087,0.80845,0.80855,223400000.0
2008-03-26 14:53:00,0.80855,0.80875,0.8085,0.8085,269600000.0
2008-03-26 14:54:00,0.8085,0.8085,0.8085,0.8085,63900000.0
2008-03-26 14:55:00,0.8085,0.8085,0.8085,0.8085,65100000.0
2008-03-26 14:56:00,0.8085,0.8085,0.80845,0.80845,72100000.0
2008-03-26 14:57:00,0.80845,0.8085,0.80845,0.8085,117900000.0
2008-03-26 14:58:00,0.8085,0.80875,0.8085,0.8085,62700000.0
2008-03-26 14:59:00,0.8085,0.8085,0.8078,0.8078,97200000.0
2008-03-26 15:00:00,0.80795,0.8083,0.80795,0.8082,86100000.0
2008-03-26 15:01:00,0.8082,0.8082,0.8081,0.8082,64500000.0
2008-03-26 15:02:00,0.8082,0.8085,0.8082,0.8085,112900000.0
2008-03-26 15:03:00,0.8085,0.8086,0.80825,0.80825,299700000.0
2008-03-26 15:04:00,0.80825,0.8083,0.80825,0.8083,275700000.0
2008-03-26 15:05:00,0.8083,0.8083,0.8083,0.8083,64200000.0
2008-03-26 15:06:00,0.8083,0.8083,0.80825,0.80825,280600000.0
2008-03-26 15:07:00,0.80825,0.80825,0.8075,0.8075,234300000.0
2008-03-26 15:08:00,0.8075,0.8082,0.8075,0.8075,156300000.0
2008-03-26 15:09:00,0.8075,0.8075,0.8072,0.8072,218500000.0
2008-03-26 15:10:00,0.8072,0.8076,0.8072,0.8073,128900000.0
2008-03-26 15:11:00,0.8073,0.8079,0.8073,0.8076,186500000.0
2008-03-26 15:12:00,0.8076,0.8078,0.8073,0.8073,103000000.0
2008-03-26 15:13:00,0.8073,0.8075,0.8072,0.8072,175700000.0
2008-03-26 15:14:00,0.8072,0.8075,0.8068,0.8071,206100000.0
2008-03-26 15:15:00,0.8071,0.8074,0.807,0.8073,109500000.0
2008-03-26 15:16:00,0.8073,0.8075,0.8071,0.8075,149200000.0
2008-03-26 15:17:00,0.8075,0.8076,0.8074,0.8076,415300000.0
2008-03-26 15:18:00,0.8076,0.8076,0.8076,0.8076,101700000.0
2008-03-26 15:19:00,0.8076,0.8076,0.8076,0.8076,84000000.0
2008-03-26 15:20:00,0.8076,0.8079,0.8076,0.8076,98600000.0
2008-03-26 15:21:00,0.8076,0.8076,0.8068,0.807,73300000.0
2008-03-26 15:22:00,0.807,0.8076,0.8067,0.8074,135800000.0
2008-03-26 15:23:00,0.8074,0.8074,0.8074,0.8074,65100000.0
2008-03-26 15:24:00,0.8074,0.8077,0.8071,0.8075,82000000.0
2008-03-26 15:25:00,0.8075,0.8075,0.8075,0.8075,64500000.0
2008-03-26 15:26:00,0.8075,0.8077,0.8075,0.8075,71000000.0
2008-03-26 15:27:00,0.8075,0.8075,0.8074,0.8074,64500000.0
2008-03-26 15:28:00,0.8074,0.8074,0.8073,0.8073,595800000.0
2008-03-26 15:29:00,0.8073,0.8073,0.8066,0.8067,776100000.0
2008-03-26 15:30:00,0.8067,0.8067,0.806,0.8063,147600000.0
2008-03-26 15:31:00,0.8063,0.8069,0.8063,0.8069,63600000.0
2008-03-26 15:32:00,0.8069,0.807,0.8065,0.8065,74800000.0
2008-03-26 15:33:00,0.8065,0.8068,0.8061,0.8062,65100000.0
2008-03-26 15:34:00,0.8062,0.8063,0.8061,0.8062,45800000.0
2008-03-26 15:35:00,0.8062,0.8063,0.8062,0.8062,72300000.0
2008-03-26 15:36:00,0.8062,0.8062,0.8062,0.8062,64200000.0
2008-03-26 15:37:00,0.8062,0.8067,0.8062,0.8062,89000000.0
2008-03-26 15:38:00,0.8062,0.8063,0.8057,0.806,137600000.0
2008-03-26 15:39:00,0.806,0.806,0.8051,0.8057,82500000.0
2008-03-26 15:40:00,0.8057,0.806,0.8057,0.8058,80000000.0
2008-03-26 15:41:00,0.8058,0.8058,0.805,0.8052,122600000.0
2008-03-26 15:42:00,0.8052,0.8053,0.8051,0.8052,75100000.0
2008-03-26 15:43:00,0.8052,0.8055,0.8051,0.8052,184100000.0
2008-03-26 15:44:00,0.8052,0.8053,0.8052,0.8053,64200000.0
2008-03-26 15:45:00,0.8053,0.8053,0.8052,0.8052,78000000.0
2008-03-26 15:46:00,0.8052,0.8052,0.8045,0.8048,276800000.0
2008-03-26 15:47:00,0.8048,0.8051,0.8047,0.805,675200000.0
2008-03-26 15:48:00,0.805,0.8051,0.805,0.805,61200000.0
2008-03-26 15:49:00,0.805,0.8052,0.805,0.8051,171600000.0
2008-03-26 15:50:00,0.8051,0.8051,0.8049,0.8051,119100000.0
2008-03-26 15:51:00,0.8051,0.8051,0.8046,0.8048,290700000.0
2008-03-26 15:52:00,0.8048,0.8049,0.8048,0.8049,78900000.0
2008-03-26 15:53:00,0.8049,0.8049,0.8049,0.8049,64800000.0
2008-03-26 15:54:00,0.8049,0.8049,0.8044,0.8044,103200000.0
2008-03-26 15:55:00,0.8044,0.8045,0.8042,0.8042,88500000.0
2008-03-26 15:56:00,0.8042,0.8045,0.8042,0.8042,72600000.0
2008-03-26 15:57:00,0.8042,0.8043,0.8041,0.8041,204600000.0
2008-03-26 15:58:00,0.8041,0.8044,0.8041,0.8044,218600000.0
2008-03-26 15:59:00,0.8044,0.8047,0.8042,0.8047,550600000.0
2008-03-26 16:00:00,0.8047,0.805,0.8045,0.805,554800000.0
2008-03-26 16:01:00,0.805,0.8055,0.8049,0.8055,232600000.0
2008-03-26 16:02:00,0.8055,0.8058,0.8055,0.8058,88500000.0
2008-03-26 16:03:00,0.8058,0.8063,0.8058,0.8062,90200000.0
2008-03-26 16:04:00,0.8062,0.8064,0.806,0.806,219500000.0
2008-03-26 16:05:00,0.806,0.806,0.8058,0.8058,63900000.0
2008-03-26 16:06:00,0.8058,0.806,0.8058,0.8059,62100000.0
2008-03-26 16:07:00,0.8059,0.8059,0.8056,0.8056,87600000.0
2008-03-26 16:08:00,0.8056,0.8056,0.8056,0.8056,64200000.0
2008-03-26 16:09:00,0.8056,0.8057,0.8055,0.8055,83900000.0
2008-03-26 16:10:00,0.8055,0.8062,0.8054,0.8062,429700000.0
2008-03-26 16:11:00,0.8062,0.8063,0.8062,0.8063,375000000.0
2008-03-26 16:12:00,0.8063,0.8063,0.8061,0.8062,137000000.0
2008-03-26 16:13:00,0.8062,0.8062,0.8062,0.8062,65400000.0
2008-03-26 16:14:00,0.8062,0.8062,0.806,0.8062,102400000.0
2008-03-26 16:15:00,0.8062,0.8064,0.8062,0.8062,64800000.0
2008-03-26 16:16:00,0.8062,0.80645,0.8062,0.8063,116000000.0
2008-03-26 16:17:00,0.8063,0.80635,0.8063,0.8063,50700000.0
2008-03-26 16:18:00,0.8063,0.8064,0.806,0.806,56800000.0
2008-03-26 16:19:00,0.806,0.8062,0.806,0.8062,64800000.0
2008-03-26 16:20:00,0.8062,0.8064,0.806,0.8061,104200000.0
2008-03-26 16:21:00,0.8061,0.8062,0.8061,0.8061,65400000.0
2008-03-26 16:22:00,0.8061,0.8062,0.8061,0.8062,75500000.0
2008-03-26 16:23:00,0.8062,0.8062,0.8062,0.8062,65400000.0
2008-03-26 16:24:00,0.8062,0.8067,0.8062,0.8067,96300000.0
2008-03-26 16:25:00,0.8067,0.8067,0.8067,0.8067,74400000.0
2008-03-26 16:26:00,0.8067,0.8068,0.8067,0.8068,125600000.0
2008-03-26 16:27:00,0.8068,0.8068,0.8066,0.8068,80100000.0
2008-03-26 16:28:00,0.8068,0.8068,0.8062,0.8062,77200000.0
2008-03-26 16:29:00,0.8062,0.8065,0.8062,0.8065,127400000.0
2008-03-26 16:30:00,0.8065,0.8071,0.8065,0.8071,73700000.0
2008-03-26 16:31:00,0.8071,0.8075,0.8068,0.807,114500000.0
2008-03-26 16:32:00,0.807,0.807,0.8068,0.807,34800000.0
2008-03-26 16:33:00,0.807,0.8074,0.807,0.8073,99800000.0
2008-03-26 16:34:00,0.8073,0.80745,0.8069,0.807,101800000.0
2008-03-26 16:35:00,0.807,0.807,0.80645,0.8067,82700000.0
2008-03-26 16:36:00,0.8067,0.8067,0.8065,0.8066,65400000.0
2008-03-26 16:37:00,0.8066,0.80665,0.8066,0.80665,45200000.0
2008-03-26 16:38:00,0.80665,0.80665,0.8063,0.8066,56800000.0
2008-03-26 16:39:00,0.8066,0.8069,0.8065,0.8069,62800000.0
2008-03-26 16:40:00,0.8069,0.8069,0.8068,0.8068,64400000.0
2008-03-26 16:41:00,0.8068,0.8069,0.8066,0.8067,97600000.0
2008-03-26 16:42:00,0.8067,0.8067,0.80635,0.8064,69200000.0
2008-03-26 16:43:00,0.8064,0.8065,0.8062,0.8063,75200000.0
2008-03-26 16:44:00,0.8063,0.8064,0.8063,0.8063,63000000.0
2008-03-26 16:45:00,0.8063,0.8064,0.8063,0.8063,64200000.0
2008-03-26 16:46:00,0.8063,0.8063,0.8055,0.8057,131500001.0
2008-03-26 16:47:00,0.8057,0.8058,0.8055,0.8056,87600000.0
2008-03-26 16:48:00,0.8056,0.8058,0.8052,0.8058,240100000.0
2008-03-26 16:49:00,0.8058,0.8058,0.8058,0.8058,65100000.0
2008-03-26 16:50:00,0.8058,0.8059,0.8053,0.8057,114900000.0
2008-03-26 16:51:00,0.8057,0.8059,0.8055,0.8059,177500000.0
2008-03-26 16:52:00,0.8059,0.8059,0.8054,0.8054,877900000.0
2008-03-26 16:53:00,0.8054,0.8057,0.8053,0.8057,112100000.0
2008-03-26 16:54:00,0.8057,0.8057,0.8054,0.8054,136100000.0
2008-03-26 16:55:00,0.8054,0.8057,0.8052,0.8055,656600000.0
2008-03-26 16:56:00,0.8057,0.806,0.8055,0.806,211100000.0
2008-03-26 16:57:00,0.806,0.806,0.8055,0.8057,197000000.0
2008-03-26 16:58:00,0.8056,0.8056,0.805,0.8052,408300000.0
2008-03-26 16:59:00,0.8052,0.8054,0.8045,0.8047,182900000.0
2008-03-26 17:00:00,0.8047,0.805,0.8047,0.805,93100000.0
2008-03-26 17:01:00,0.805,0.8052,0.8047,0.80475,80900000.0
2008-03-26 17:02:00,0.80475,0.8052,0.8045,0.8052,349000000.0
2008-03-26 17:03:00,0.8052,0.8052,0.8052,0.8052,64200000.0
2008-03-26 17:04:00,0.8052,0.8053,0.8048,0.805,70200000.0
2008-03-26 17:05:00,0.805,0.8051,0.8048,0.8051,262300000.0
2008-03-26 17:06:00,0.8051,0.8051,0.8051,0.8051,64800000.0
2008-03-26 17:07:00,0.8051,0.8051,0.8051,0.8051,93800000.0
2008-03-26 17:08:00,0.8051,0.8051,0.8049,0.805,220500000.0
2008-03-26 17:09:00,0.805,0.8051,0.8048,0.8048,102500000.0
2008-03-26 17:10:00,0.8048,0.805,0.8048,0.8048,105000000.0
2008-03-26 17:11:00,0.8048,0.805,0.8048,0.8049,110000000.0
2008-03-26 17:12:00,0.8049,0.805,0.8048,0.805,68500000.0
2008-03-26 17:13:00,0.805,0.805,0.8048,0.8049,255300000.0
2008-03-26 17:14:00,0.8049,0.8049,0.8049,0.8049,64800000.0
2008-03-26 17:15:00,0.8049,0.8049,0.8049,0.8049,65100000.0
2008-03-26 17:16:00,0.8049,0.8052,0.8048,0.8048,274300000.0
2008-03-26 17:17:00,0.8048,0.805,0.8048,0.805,906100000.0
2008-03-26 17:18:00,0.805,0.8052,0.8046,0.8048,524600000.0
2008-03-26 17:19:00,0.8048,0.80505,0.8048,0.80505,74300000.0
2008-03-26 17:20:00,0.80505,0.80505,0.80505,0.80505,87600000.0
2008-03-26 17:21:00,0.80505,0.80505,0.8048,0.8048,90100000.0
2008-03-26 17:22:00,0.8048,0.8049,0.8047,0.8047,89800000.0
2008-03-26 17:23:00,0.8047,0.8047,0.8046,0.8047,75400000.0
2008-03-26 17:24:00,0.8047,0.8048,0.8047,0.8047,79200000.0
2008-03-26 17:25:00,0.8047,0.8049,0.8046,0.8049,66000000.0
2008-03-26 17:26:00,0.8049,0.80495,0.8047,0.80495,327400000.0
2008-03-26 17:27:00,0.80495,0.8051,0.80495,0.8051,412500000.0
2008-03-26 17:28:00,0.8051,0.8058,0.8051,0.8055,166900000.0
2008-03-26 17:29:00,0.8055,0.8057,0.80525,0.8055,139000000.0
2008-03-26 17:30:00,0.8055,0.8056,0.8055,0.8055,64800000.0
2008-03-26 17:31:00,0.8055,0.8055,0.8054,0.8055,424700000.0
2008-03-26 17:32:00,0.8055,0.8057,0.8055,0.8056,103700000.0
2008-03-26 17:33:00,0.8056,0.8056,0.8056,0.8056,64200000.0
2008-03-26 17:34:00,0.8056,0.80575,0.8055,0.80575,474400000.0
2008-03-26 17:35:00,0.80575,0.8059,0.8055,0.8055,96000000.0
2008-03-26 17:36:00,0.8055,0.8055,0.8053,0.8054,157200000.0
2008-03-26 17:37:00,0.8054,0.8057,0.8054,0.8057,238500000.0
2008-03-26 17:38:00,0.8057,0.8061,0.8056,0.8061,63900000.0
2008-03-26 17:39:00,0.8061,0.8063,0.8056,0.8056,103400000.0
2008-03-26 17:40:00,0.8056,0.8056,0.8051,0.8055,90300000.0
2008-03-26 17:41:00,0.8055,0.8055,0.80505,0.8051,132100000.0
2008-03-26 17:42:00,0.8051,0.8052,0.80495,0.80495,124800000.0
2008-03-26 17:43:00,0.80495,0.80495,0.8043,0.8044,265600000.0
2008-03-26 17:44:00,0.8044,0.8046,0.8043,0.8045,210600000.0
2008-03-26 17:45:00,0.8045,0.8045,0.804,0.804,95600000.0
2008-03-26 17:46:00,0.804,0.8042,0.8037,0.8042,91300000.0
2008-03-26 17:47:00,0.8042,0.8045,0.8042,0.8042,100700000.0
2008-03-26 17:48:00,0.8042,0.8046,0.8042,0.8046,96000000.0
2008-03-26 17:49:00,0.8046,0.8046,0.8043,0.8043,69100000.0
2008-03-26 17:50:00,0.8043,0.8045,0.8043,0.8044,356800000.0
2008-03-26 17:51:00,0.8044,0.8047,0.8044,0.8047,290400000.0
2008-03-26 17:52:00,0.8047,0.8047,0.8043,0.8045,231100000.0
2008-03-26 17:53:00,0.8045,0.8045,0.8041,0.8042,75700000.0
2008-03-26 17:54:00,0.8042,0.8044,0.8042,0.8043,151400000.0
2008-03-26 17:55:00,0.8043,0.8043,0.8041,0.8041,426100000.0
2008-03-26 17:56:00,0.8041,0.8042,0.8036,0.8036,194400000.0
2008-03-26 17:57:00,0.8036,0.8038,0.8035,0.8036,95100000.0
2008-03-26 17:58:00,0.8036,0.8039,0.8036,0.8038,85900000.0
2008-03-26 17:59:00,0.8038,0.8039,0.8026,0.8027,84300000.0
2008-03-26 18:00:00,0.8027,0.8033,0.8025,0.8033,97100000.0
2008-03-26 18:01:00,0.8033,0.8034,0.8032,0.8033,64200000.0
2008-03-26 18:02:00,0.8033,0.8036,0.8032,0.80325,95600000.0
2008-03-26 18:03:00,0.80325,0.8035,0.8032,0.8035,94900000.0
2008-03-26 18:04:00,0.8035,0.8036,0.80345,0.8036,200500000.0
2008-03-26 18:05:00,0.8036,0.8038,0.8035,0.8035,362800000.0
2008-03-26 18:06:00,0.8035,0.8036,0.8035,0.8035,753500000.0
2008-03-26 18:07:00,0.8035,0.8035,0.803,0.8032,83300000.0
2008-03-26 18:08:00,0.8032,0.8033,0.8026,0.8026,98800000.0
2008-03-26 18:09:00,0.8026,0.8027,0.802,0.802,146300000.0
2008-03-26 18:10:00,0.802,0.8024,0.8018,0.8018,87400000.0
2008-03-26 18:11:00,0.8018,0.8023,0.8018,0.8023,93500000.0
2008-03-26 18:12:00,0.80235,0.8025,0.8021,0.8024,68200000.0
2008-03-26 18:13:00,0.8024,0.8025,0.8024,0.8025,63600000.0
2008-03-26 18:14:00,0.8025,0.8027,0.8025,0.8027,255400000.0
2008-03-26 18:15:00,0.8027,0.8028,0.8027,0.8028,66100000.0
2008-03-26 18:16:00,0.8028,0.8028,0.80205,0.80205,69000000.0
2008-03-26 18:17:00,0.80205,0.8023,0.80205,0.8021,107600000.0
2008-03-26 18:18:00,0.8021,0.8022,0.80205,0.8022,190900000.0
2008-03-26 18:19:00,0.8022,0.8022,0.80205,0.80205,127500000.0
2008-03-26 18:20:00,0.80205,0.80205,0.802,0.802,93000000.0
2008-03-26 18:21:00,0.802,0.802,0.8011,0.8013,102600000.0
2008-03-26 18:22:00,0.8013,0.8014,0.80125,0.8013,70500000.0
2008-03-26 18:23:00,0.8013,0.8017,0.80125,0.8013,647500000.0
2008-03-26 18:24:00,0.8013,0.8013,0.8009,0.8009,81500000.0
2008-03-26 18:25:00,0.8009,0.801,0.8008,0.8008,64500000.0
2008-03-26 18:26:00,0.8008,0.8011,0.8008,0.8011,63600000.0
2008-03-26 18:27:00,0.801,0.801,0.8008,0.801,63900000.0
2008-03-26 18:28:00,0.801,0.8011,0.8009,0.801,64800000.0
2008-03-26 18:29:00,0.801,0.8013,0.801,0.8011,67400000.0
2008-03-26 18:30:00,0.8011,0.8013,0.8011,0.8013,104900000.0
2008-03-26 18:31:00,0.8013,0.8016,0.8013,0.8016,114100000.0
2008-03-26 18:32:00,0.8016,0.8017,0.8014,0.8014,191700000.0
2008-03-26 18:33:00,0.8014,0.8015,0.8014,0.8014,70700000.0
2008-03-26 18:34:00,0.8014,0.8016,0.8014,0.8014,72500000.0
2008-03-26 18:35:00,0.8014,0.8014,0.8014,0.8014,65100000.0
2008-03-26 18:36:00,0.8014,0.8015,0.8012,0.8012,76900000.0
2008-03-26 18:37:00,0.8012,0.8012,0.8007,0.801,217300000.0
2008-03-26 18:38:00,0.801,0.801,0.8006,0.8007,78000000.0
2008-03-26 18:39:00,0.8007,0.8008,0.8004,0.8005,73700000.0
2008-03-26 18:40:00,0.8005,0.8005,0.8003,0.8005,64200000.0
2008-03-26 18:41:00,0.8005,0.8005,0.8002,0.8005,69000000.0
2008-03-26 18:42:00,0.8005,0.8006,0.8004,0.8005,131900000.0
2008-03-26 18:43:00,0.8005,0.8008,0.8004,0.8007,99800000.0
2008-03-26 18:44:00,0.8007,0.801,0.8007,0.8009,69000000.0
2008-03-26 18:45:00,0.8009,0.8011,0.8005,0.8011,173600000.0
2008-03-26 18:46:00,0.8011,0.8011,0.8009,0.8009,67900000.0
2008-03-26 18:47:00,0.8009,0.8009,0.8009,0.8009,62700000.0
2008-03-26 18:48:00,0.8009,0.801,0.8009,0.801,66000000.0
2008-03-26 18:49:00,0.801,0.8011,0.8009,0.8011,139400000.0
2008-03-26 18:50:00,0.8011,0.8011,0.8009,0.8009,197300000.0
2008-03-26 18:51:00,0.8009,0.8009,0.8002,0.8002,423700000.0
2008-03-26 18:52:00,0.8002,0.8003,0.8001,0.8003,846900000.0
2008-03-26 18:53:00,0.8002,0.8003,0.8002,0.8002,65400000.0
2008-03-26 18:54:00,0.8002,0.8002,0.7998,0.7998,85300000.0
2008-03-26 18:55:00,0.7998,0.7998,0.7997,0.7997,66600000.0
2008-03-26 18:56:00,0.7997,0.7998,0.7995,0.7997,176500000.0
2008-03-26 18:57:00,0.7997,0.8,0.7997,0.8,80800000.0
2008-03-26 18:58:00,0.8,0.8002,0.8,0.8002,160500000.0
2008-03-26 18:59:00,0.8002,0.8005,0.8,0.8,733000000.0
2008-03-26 19:00:00,0.8,0.8002,0.8,0.8001,679900000.0
2008-03-26 19:01:00,0.8001,0.8002,0.8001,0.8002,1213500000.0
2008-03-26 19:02:00,0.8002,0.8006,0.8,0.8002,821500000.0
2008-03-26 19:03:00,0.8002,0.8003,0.8001,0.8003,919400000.0
2008-03-26 19:04:00,0.8003,0.8007,0.8003,0.8007,84000000.0
2008-03-26 19:05:00,0.8007,0.8007,0.8007,0.8007,173600000.0
2008-03-26 19:06:00,0.8007,0.8012,0.8007,0.8011,1014500000.0
2008-03-26 19:07:00,0.8011,0.8012,0.801,0.8011,533300000.0
2008-03-26 19:08:00,0.8011,0.8011,0.8011,0.8011,65400000.0
2008-03-26 19:09:00,0.8011,0.8015,0.8007,0.8014,251900000.0
2008-03-26 19:10:00,0.8014,0.8014,0.8012,0.8012,296100000.0
2008-03-26 19:11:00,0.8012,0.8014,0.8011,0.8014,81600000.0
2008-03-26 19:12:00,0.8014,0.8014,0.8014,0.8014,65100000.0
2008-03-26 19:13:00,0.8014,0.8014,0.8014,0.8014,65700000.0
2008-03-26 19:14:00,0.8014,0.8023,0.8014,0.8023,466800000.0
2008-03-26 19:15:00,0.8023,0.8028,0.8023,0.8028,339500000.0
2008-03-26 19:16:00,0.8028,0.8028,0.8026,0.8027,86300000.0
2008-03-26 19:17:00,0.8027,0.8027,0.8025,0.8027,71500000.0
2008-03-26 19:18:00,0.8027,0.8028,0.8027,0.8028,65100000.0
2008-03-26 19:19:00,0.8028,0.8028,0.8027,0.8027,65100000.0
2008-03-26 19:20:00,0.8027,0.8027,0.8025,0.8025,64800000.0
2008-03-26 19:21:00,0.8025,0.8025,0.8024,0.8025,65100000.0
2008-03-26 19:22:00,0.8025,0.8029,0.8024,0.8025,95400000.0
2008-03-26 19:23:00,0.8025,0.8027,0.8025,0.8027,69900000.0
2008-03-26 19:24:00,0.8027,0.8029,0.8027,0.8029,65700000.0
2008-03-26 19:25:00,0.8029,0.8029,0.8026,0.8026,65900000.0
2008-03-26 19:26:00,0.8026,0.8028,0.8026,0.8027,145800000.0
2008-03-26 19:27:00,0.8027,0.8027,0.8027,0.8027,88600000.0
2008-03-26 19:28:00,0.8027,0.8028,0.8027,0.8027,92500000.0
2008-03-26 19:29:00,0.8027,0.8027,0.8027,0.8027,63600000.0
2008-03-26 19:30:00,0.8027,0.8027,0.8021,0.8022,75600000.0
2008-03-26 19:31:00,0.8022,0.8022,0.802,0.802,65300000.0
2008-03-26 19:32:00,0.802,0.802,0.8019,0.8019,65500000.0
2008-03-26 19:33:00,0.8019,0.802,0.8019,0.802,66300000.0
2008-03-26 19:34:00,0.802,0.8023,0.802,0.8022,72800000.0
2008-03-26 19:35:00,0.8022,0.8024,0.8022,0.8023,77100000.0
2008-03-26 19:36:00,0.8023,0.8024,0.8022,0.8023,65300000.0
2008-03-26 19:37:00,0.8023,0.8023,0.8023,0.8023,61500000.0
2008-03-26 19:38:00,0.8023,0.8023,0.8019,0.8022,109100000.0
2008-03-26 19:39:00,0.8022,0.8022,0.802,0.802,95200000.0
2008-03-26 19:40:00,0.802,0.802,0.8019,0.8019,65300000.0
2008-03-26 19:41:00,0.8019,0.8022,0.8019,0.8022,128600000.0
2008-03-26 19:42:00,0.8022,0.8022,0.8021,0.8022,69100000.0
2008-03-26 19:43:00,0.8022,0.8022,0.8022,0.8022,65100000.0
2008-03-26 19:44:00,0.8022,0.8022,0.8022,0.8022,101200000.0
2008-03-26 19:45:00,0.8022,0.8022,0.8022,0.8022,109000000.0
2008-03-26 19:46:00,0.8022,0.8022,0.8022,0.8022,109000000.0
2008-03-26 19:47:00,0.8022,0.8024,0.8022,0.8024,172700000.0
2008-03-26 19:48:00,0.8023,0.8031,0.8023,0.8027,182500000.0
2008-03-26 19:49:00,0.8027,0.803,0.8027,0.803,44700000.0
2008-03-26 19:50:00,0.803,0.803,0.8027,0.8027,60900000.0
2008-03-26 19:51:00,0.8027,0.8028,0.8027,0.8028,72900000.0
2008-03-26 19:52:00,0.8028,0.8028,0.8024,0.8025,66500000.0
2008-03-26 19:53:00,0.8025,0.8025,0.8025,0.8025,66300000.0
2008-03-26 19:54:00,0.8025,0.8025,0.8025,0.8025,66600000.0
2008-03-26 19:55:00,0.8025,0.8028,0.8025,0.8026,79200000.0
2008-03-26 19:56:00,0.8026,0.8026,0.8024,0.8025,75300000.0
2008-03-26 19:57:00,0.8025,0.8025,0.80205,0.80205,73500000.0
2008-03-26 19:58:00,0.802,0.8022,0.802,0.802,72600000.0
2008-03-26 19:59:00,0.802,0.8022,0.802,0.802,65400000.0
2008-03-26 20:00:00,0.802,0.802,0.8015,0.8015,66500000.0
2008-03-26 20:01:00,0.8015,0.8016,0.8013,0.8016,81000000.0
2008-03-26 20:02:00,0.8016,0.8016,0.8016,0.8016,65100000.0
2008-03-26 20:03:00,0.8016,0.8016,0.8011,0.8011,79200000.0
2008-03-26 20:04:00,0.8011,0.8016,0.8011,0.8011,76400000.0
2008-03-26 20:05:00,0.8011,0.8015,0.8011,0.8014,130300000.0
2008-03-26 20:06:00,0.8014,0.80145,0.8013,0.80145,94800000.0
2008-03-26 20:07:00,0.80145,0.80145,0.8012,0.8012,41000000.0
2008-03-26 20:08:00,0.8012,0.8012,0.8007,0.8007,143900000.0
2008-03-26 20:09:00,0.8007,0.8015,0.8007,0.8012,111500000.0
2008-03-26 20:10:00,0.8012,0.8012,0.801,0.8011,70500000.0
2008-03-26 20:11:00,0.8011,0.8013,0.8009,0.8012,311000000.0
2008-03-26 20:12:00,0.8012,0.8012,0.8012,0.8012,66900000.0
2008-03-26 20:13:00,0.8012,0.8014,0.801,0.8013,108900000.0
2008-03-26 20:14:00,0.8013,0.8013,0.8013,0.8013,65400000.0
2008-03-26 20:15:00,0.8013,0.8015,0.8013,0.8015,75200000.0
2008-03-26 20:16:00,0.8015,0.8015,0.8015,0.8015,65400000.0
2008-03-26 20:17:00,0.8015,0.8021,0.8015,0.8021,66000000.0
2008-03-26 20:18:00,0.8021,0.8021,0.8021,0.8021,64800000.0
2008-03-26 20:19:00,0.8021,0.8024,0.8021,0.8021,67700000.0
2008-03-26 20:20:00,0.8021,0.8021,0.8021,0.8021,65700000.0
2008-03-26 20:21:00,0.8021,0.80245,0.8021,0.80245,70900000.0
2008-03-26 20:22:00,0.80245,0.80245,0.80245,0.80245,27900000.0
2008-03-26 20:23:00,0.80245,0.80245,0.8021,0.8023,53500000.0
2008-03-26 20:24:00,0.8023,0.8023,0.8022,0.8022,84500000.0
2008-03-26 20:25:00,0.8022,0.8022,0.8021,0.8021,89300000.0
2008-03-26 20:26:00,0.8021,0.80215,0.8021,0.80215,96100000.0
2008-03-26 20:27:00,0.80215,0.80215,0.8021,0.8021,59300000.0
2008-03-26 20:28:00,0.8021,0.8024,0.8021,0.8021,121500000.0
2008-03-26 20:29:00,0.8021,0.8021,0.8021,0.8021,66600000.0
2008-03-26 20:30:00,0.8021,0.8021,0.8021,0.8021,66300000.0
2008-03-26 20:31:00,0.8021,0.8021,0.8021,0.8021,65400000.0
2008-03-26 20:32:00,0.8021,0.8021,0.8021,0.8021,66600000.0
2008-03-26 20:33:00,0.8021,0.8021,0.8021,0.8021,66600000.0
2008-03-26 20:34:00,0.8021,0.8021,0.8021,0.8021,66600000.0
2008-03-26 20:35:00,0.8021,0.8021,0.8021,0.8021,65400000.0
2008-03-26 20:36:00,0.8021,0.8022,0.8021,0.8022,68100000.0
2008-03-26 20:37:00,0.8022,0.8022,0.8022,0.8022,66000000.0
2008-03-26 20:38:00,0.8022,0.8022,0.8022,0.8022,66300000.0
2008-03-26 20:39:00,0.8022,0.8022,0.8022,0.8022,66600000.0
2008-03-26 20:40:00,0.8022,0.8022,0.8022,0.8022,66600000.0
2008-03-26 20:41:00,0.8022,0.8022,0.8022,0.8022,79900000.0
2008-03-26 20:42:00,0.8022,0.8023,0.8021,0.8023,302500000.0
2008-03-26 20:43:00,0.8023,0.8023,0.8021,0.80215,114000000.0
2008-03-26 20:44:00,0.80215,0.8022,0.8021,0.8022,222200000.0
2008-03-26 20:45:00,0.8022,0.8022,0.8021,0.8022,74200000.0
2008-03-26 20:46:00,0.8022,0.8022,0.8021,0.8021,101800000.0
2008-03-26 20:47:00,0.8021,0.8021,0.8021,0.8021,66900000.0
2008-03-26 20:48:00,0.8021,0.8022,0.8021,0.8022,86700000.0
2008-03-26 20:49:00,0.8022,0.8022,0.8021,0.8021,78500000.0
2008-03-26 20:50:00,0.8021,0.8024,0.8021,0.8024,66000000.0
2008-03-26 20:51:00,0.8024,0.8025,0.8024,0.8025,74700000.0
2008-03-26 20:52:00,0.8025,0.803,0.8025,0.8028,482100000.0
2008-03-26 20:53:00,0.8028,0.8033,0.8025,0.8031,405700000.0
2008-03-26 20:54:00,0.8031,0.8031,0.803,0.803,1261200000.0
2008-03-26 20:55:00,0.803,0.8031,0.803,0.803,1291800000.0
2008-03-26 20:56:00,0.803,0.803,0.8029,0.8029,264600000.0
2008-03-26 20:57:00,0.8029,0.80305,0.8029,0.803,562200000.0
2008-03-26 20:58:00,0.803,0.80315,0.803,0.803,683000000.0
2008-03-26 20:59:00,0.803,0.80345,0.803,0.8031,651100000.0
2008-03-26 21:00:00,0.8031,0.8038,0.8029,0.8036,1195700000.0
2008-03-26 21:01:00,0.8036,0.804,0.8036,0.8038,236200000.0
2008-03-26 21:02:00,0.8038,0.8038,0.8033,0.8035,89400000.0
2008-03-26 21:03:00,0.8035,0.8035,0.8033,0.8033,66000000.0
2008-03-26 21:04:00,0.8033,0.8035,0.8033,0.8033,592100000.0
2008-03-26 21:05:00,0.8033,0.8035,0.8031,0.8033,619800000.0
2008-03-26 21:06:00,0.8033,0.8034,0.8029,0.8033,413200000.0
2008-03-26 21:07:00,0.8033,0.8033,0.8033,0.8033,698800000.0
2008-03-26 21:08:00,0.8033,0.8035,0.8033,0.8033,67500000.0
2008-03-26 21:09:00,0.8033,0.8035,0.8033,0.8035,68900000.0
2008-03-26 21:10:00,0.8035,0.8035,0.8033,0.8033,81600000.0
2008-03-26 21:11:00,0.8033,0.8035,0.8033,0.8035,93500000.0
2008-03-26 21:12:00,0.8035,0.8035,0.8035,0.8035,64800000.0
2008-03-26 21:13:00,0.8035,0.8035,0.8035,0.8035,65700000.0
2008-03-26 21:14:00,0.8035,0.8035,0.8035,0.8035,66000000.0
2008-03-26 21:15:00,0.8035,0.8035,0.8035,0.8035,66300000.0
2008-03-26 21:16:00,0.8035,0.8037,0.8035,0.8035,872700000.0
2008-03-26 21:17:00,0.8035,0.8035,0.8035,0.8035,1203400000.0
2008-03-26 21:18:00,0.8035,0.8035,0.8035,0.8035,1303900000.0
2008-03-26 21:19:00,0.8035,0.8035,0.8035,0.8035,1101700000.0
2008-03-26 21:20:00,0.8035,0.8035,0.8035,0.8035,1101700000.0
2008-03-26 21:21:00,0.8035,0.8036,0.8035,0.8036,656600000.0
2008-03-26 21:22:00,0.8036,0.8036,0.8033,0.8034,151800000.0
2008-03-26 21:23:00,0.8034,0.8034,0.8031,0.8032,240600000.0
2008-03-26 21:24:00,0.8032,0.8033,0.8032,0.8032,94200000.0
2008-03-26 21:25:00,0.8032,0.8032,0.8031,0.8032,65700000.0
2008-03-26 21:26:00,0.8032,0.8033,0.8032,0.8032,123500000.0
2008-03-26 21:27:00,0.8032,0.8032,0.8032,0.8032,66000000.0
2008-03-26 21:28:00,0.8032,0.8033,0.8032,0.8033,66300000.0
2008-03-26 21:29:00,0.8033,0.8033,0.803,0.8031,90500000.0
2008-03-26 21:30:00,0.8031,0.8031,0.8021,0.8029,102000000.0
2008-03-26 21:31:00,0.8029,0.803,0.802,0.8026,271100000.0
2008-03-26 21:32:00,0.8026,0.8033,0.8026,0.803,92600000.0
2008-03-26 21:33:00,0.803,0.8034,0.8029,0.8032,208400000.0
2008-03-26 21:34:00,0.8032,0.8037,0.8031,0.8035,99500000.0
2008-03-26 21:35:00,0.8035,0.8035,0.8035,0.8035,66300000.0
2008-03-26 21:36:00,0.8035,0.8035,0.8035,0.8035,66600000.0
2008-03-26 21:37:00,0.8035,0.8035,0.8034,0.8035,65700000.0
2008-03-26 21:38:00,0.8035,0.8035,0.8034,0.8035,70800000.0
2008-03-26 21:39:00,0.8035,0.8037,0.8035,0.8036,68400000.0
2008-03-26 21:40:00,0.8036,0.8036,0.8036,0.8036,65700000.0
2008-03-26 21:41:00,0.8036,0.8037,0.8036,0.8037,65700000.0
2008-03-26 21:42:00,0.8037,0.8039,0.8037,0.8037,76700000.0
2008-03-26 21:43:00,0.8037,0.8037,0.8037,0.8037,66300000.0
2008-03-26 21:44:00,0.8037,0.8037,0.8037,0.8037,66300000.0
2008-03-26 21:45:00,0.8037,0.8037,0.8037,0.8037,66300000.0
2008-03-26 21:46:00,0.8037,0.8037,0.8037,0.8037,66300000.0
2008-03-26 21:47:00,0.8037,0.8037,0.8036,0.8037,66000000.0
2008-03-26 21:48:00,0.8037,0.8037,0.8033,0.8033,93800000.0
2008-03-26 21:49:00,0.8033,0.8035,0.8033,0.8035,82500000.0
2008-03-26 21:50:00,0.8035,0.8035,0.8035,0.8035,66300000.0
2008-03-26 21:51:00,0.8035,0.8038,0.8035,0.8038,120500000.0
2008-03-26 21:52:00,0.8038,0.804,0.8037,0.8037,72000000.0
2008-03-26 21:53:00,0.8037,0.8037,0.8028,0.8036,118600000.0
2008-03-26 21:54:00,0.8036,0.8036,0.8036,0.8036,89800000.0
2008-03-26 21:55:00,0.8036,0.8036,0.8036,0.8036,245300000.0
2008-03-26 21:56:00,0.8036,0.8036,0.8036,0.8036,243100000.0
2008-03-26 21:57:00,0.8036,0.8036,0.8036,0.8036,243100000.0
2008-03-26 21:58:00,0.8036,0.8038,0.8036,0.8038,228400000.0
2008-03-26 21:59:00,0.8038,0.8044,0.8038,0.8044,85100000.0
2008-03-26 22:00:00,0.8044,0.8044,0.8043,0.8043,64200000.0
2008-03-26 22:01:00,0.8043,0.8043,0.8043,0.8043,66600000.0
2008-03-26 22:02:00,0.8043,0.8043,0.8039,0.8039,72300000.0
2008-03-26 22:03:00,0.8038,0.804,0.8038,0.804,93700000.0
2008-03-26 22:04:00,0.804,0.804,0.8038,0.8039,84300000.0
2008-03-26 22:05:00,0.8039,0.804,0.8039,0.8039,82900000.0
2008-03-26 22:06:00,0.8039,0.8039,0.8038,0.8039,100200000.0
2008-03-26 22:07:00,0.8039,0.804,0.8039,0.8039,65700000.0
2008-03-26 22:08:00,0.8039,0.8039,0.8028,0.8033,82000000.0
2008-03-26 22:09:00,0.8033,0.8036,0.8033,0.8036,67400000.0
2008-03-26 22:10:00,0.8036,0.8036,0.8034,0.8034,70200000.0
2008-03-26 22:11:00,0.8034,0.8035,0.8034,0.8035,69600000.0
2008-03-26 22:12:00,0.8035,0.8036,0.8034,0.8034,64500000.0
2008-03-26 22:13:00,0.8034,0.8035,0.8033,0.8035,68800000.0
2008-03-26 22:14:00,0.8035,0.8035,0.8034,0.8034,68700000.0
2008-03-26 22:15:00,0.8034,0.8034,0.803,0.803,69900000.0
2008-03-26 22:16:00,0.803,0.8031,0.8028,0.8028,78000000.0
2008-03-26 22:17:00,0.8028,0.803,0.8028,0.803,69600000.0
2008-03-26 22:18:00,0.803,0.803,0.803,0.803,66600000.0
2008-03-26 22:19:00,0.803,0.803,0.803,0.803,66300000.0
2008-03-26 22:20:00,0.803,0.803,0.803,0.803,66900000.0
2008-03-26 22:21:00,0.803,0.8031,0.803,0.8031,66600000.0
2008-03-26 22:22:00,0.8031,0.8031,0.8031,0.8031,66000000.0
2008-03-26 22:23:00,0.8031,0.8031,0.8031,0.8031,67200000.0
2008-03-26 22:24:00,0.8031,0.8031,0.8031,0.8031,66000000.0
2008-03-26 22:25:00,0.8031,0.8031,0.8031,0.8031,66300000.0
2008-03-26 22:26:00,0.8031,0.8031,0.8031,0.8031,1142800000.0
2008-03-26 22:27:00,0.8031,0.8034,0.8031,0.8034,1144300000.0
2008-03-26 22:28:00,0.8034,0.8034,0.8034,0.8034,172100000.0
2008-03-26 22:29:00,0.8034,0.8035,0.8034,0.8035,65700000.0
2008-03-26 22:30:00,0.8035,0.8037,0.8035,0.8037,73400000.0
2008-03-26 22:31:00,0.8037,0.8037,0.8037,0.8037,65400000.0
2008-03-26 22:32:00,0.8037,0.8037,0.8037,0.8037,66000000.0
2008-03-26 22:33:00,0.8037,0.8037,0.8037,0.8037,66600000.0
2008-03-26 22:34:00,0.8037,0.8037,0.8037,0.8037,1084900000.0
2008-03-26 22:35:00,0.8037,0.8038,0.8037,0.8038,1259900000.0
2008-03-26 22:36:00,0.8038,0.8038,0.8038,0.8038,1248800000.0
2008-03-26 22:37:00,0.8038,0.8039,0.8038,0.8039,1252100000.0
2008-03-26 22:38:00,0.8039,0.8039,0.8037,0.8037,295900000.0
2008-03-26 22:39:00,0.8037,0.8037,0.8037,0.8037,66900000.0
2008-03-26 22:40:00,0.8037,0.8037,0.8037,0.8037,65700000.0
2008-03-26 22:41:00,0.8037,0.8037,0.8037,0.8037,66300000.0
2008-03-26 22:42:00,0.8037,0.8037,0.8037,0.8037,66000000.0
2008-03-26 22:43:00,0.8037,0.8037,0.8037,0.8037,1025900000.0
2008-03-26 22:44:00,0.8037,0.8037,0.8036,0.8037,722100000.0
2008-03-26 22:45:00,0.8037,0.8038,0.8037,0.8038,77500000.0
2008-03-26 22:46:00,0.8038,0.8038,0.8038,0.8038,928400000.0
2008-03-26 22:47:00,0.8038,0.8038,0.8038,0.8038,1309800000.0
2008-03-26 22:48:00,0.8038,0.8039,0.8038,0.8038,1288900000.0
2008-03-26 22:49:00,0.8038,0.8038,0.8038,0.8038,1243200000.0
2008-03-26 22:50:00,0.8038,0.8038,0.8038,0.8038,1226400000.0
2008-03-26 22:51:00,0.8038,0.8038,0.8038,0.8038,1237600000.0
2008-03-26 22:52:00,0.8038,0.8038,0.8038,0.8038,1237600000.0
2008-03-26 22:53:00,0.8038,0.8038,0.8038,0.8038,1237600000.0
2008-03-26 22:54:00,0.8038,0.8038,0.8038,0.8038,1237600000.0
2008-03-26 22:55:00,0.8038,0.8039,0.8038,0.8039,1461600000.0
2008-03-26 22:56:00,0.8039,0.804,0.8039,0.8039,1369200000.0
2008-03-26 22:57:00,0.8039,0.804,0.8039,0.804,1271300000.0
2008-03-26 22:58:00,0.804,0.804,0.804,0.804,2037300000.0
2008-03-26 22:59:00,0.804,0.8042,0.804,0.8042,1838400000.0
2008-03-26 23:00:00,0.8042,0.8045,0.8042,0.8045,1220800000.0
2008-03-26 23:01:00,0.8045,0.8045,0.8045,0.8045,1232000000.0
2008-03-26 23:02:00,0.8045,0.8046,0.8045,0.8045,1227000000.0
2008-03-26 23:03:00,0.8045,0.8045,0.8045,0.8045,1209600000.0
2008-03-26 23:04:00,0.8045,0.8047,0.8045,0.8047,1257600000.0
2008-03-26 23:05:00,0.8047,0.8052,0.8047,0.8052,1442800000.0
2008-03-26 23:06:00,0.8052,0.8053,0.8052,0.8052,1300000000.0
2008-03-26 23:07:00,0.8052,0.8052,0.8051,0.8051,1209600000.0
2008-03-26 23:08:00,0.8051,0.8051,0.805,0.805,1215200000.0
2008-03-26 23:09:00,0.805,0.805,0.8049,0.805,1215200000.0
2008-03-26 23:10:00,0.805,0.8051,0.805,0.805,1232200000.0
2008-03-26 23:11:00,0.805,0.8051,0.8049,0.805,1252000000.0
2008-03-26 23:12:00,0.805,0.805,0.8047,0.8049,1430200000.0
2008-03-26 23:13:00,0.8049,0.805,0.8046,0.8048,1429000000.0
2008-03-26 23:14:00,0.8047,0.8048,0.8043,0.8044,966700000.0
2008-03-26 23:15:00,0.8044,0.8045,0.80375,0.80375,574300000.0
2008-03-26 23:16:00,0.80375,0.8041,0.80375,0.804,1162200000.0
2008-03-26 23:17:00,0.804,0.804,0.804,0.804,1220800000.0
2008-03-26 23:18:00,0.804,0.804,0.804,0.804,1265600000.0
2008-03-26 23:19:00,0.804,0.8043,0.804,0.8043,879600000.0
2008-03-26 23:20:00,0.8043,0.8043,0.8042,0.8043,1435800000.0
2008-03-26 23:21:00,0.8043,0.8043,0.8043,0.8043,1226400000.0
2008-03-26 23:22:00,0.8043,0.8043,0.8043,0.8043,1308000000.0
2008-03-26 23:23:00,0.8043,0.8043,0.8042,0.8043,1298400000.0
2008-03-26 23:24:00,0.8043,0.8043,0.8042,0.8043,1264000000.0
2008-03-26 23:25:00,0.8043,0.8043,0.8042,0.8043,1237600000.0
2008-03-26 23:26:00,0.8043,0.8043,0.8042,0.8043,1260000000.0
2008-03-26 23:27:00,0.8043,0.8044,0.8042,0.8044,1228200000.0
2008-03-26 23:28:00,0.8044,0.8045,0.8044,0.8045,1644200000.0
2008-03-26 23:29:00,0.8045,0.8045,0.8045,0.8045,1220800000.0
2008-03-26 23:30:00,0.8045,0.8045,0.8045,0.8045,1237600000.0
2008-03-26 23:31:00,0.8045,0.8045,0.8045,0.8045,1243200000.0
2008-03-26 23:32:00,0.8045,0.8045,0.8045,0.8045,2081600000.0
2008-03-26 23:33:00,0.8045,0.8046,0.8045,0.8045,1535200000.0
2008-03-26 23:34:00,0.8045,0.8045,0.8045,0.8045,1460800000.0
2008-03-26 23:35:00,0.8045,0.8045,0.8045,0.8045,1614400000.0
2008-03-26 23:36:00,0.8045,0.8045,0.8042,0.8044,1728000000.0
2008-03-26 23:37:00,0.8044,0.8045,0.8044,0.8045,1248800000.0
2008-03-26 23:38:00,0.8045,0.8045,0.8045,0.8045,1237600000.0
2008-03-26 23:39:00,0.8045,0.8045,0.8045,0.8045,1248800000.0
2008-03-26 23:40:00,0.8045,0.8051,0.8045,0.8049,1470400000.0
2008-03-26 23:41:00,0.8049,0.805,0.8049,0.805,1248800000.0
2008-03-26 23:42:00,0.805,0.805,0.8049,0.805,1252800000.0
2008-03-26 23:43:00,0.805,0.805,0.8046,0.8046,1313000000.0
2008-03-26 23:44:00,0.8046,0.8046,0.8046,0.8046,198400000.0
2008-03-26 23:45:00,0.8046,0.8051,0.8046,0.8046,446000000.0
2008-03-26 23:46:00,0.8046,0.8054,0.8046,0.8054,1086700000.0
2008-03-26 23:47:00,0.8054,0.8058,0.8054,0.8058,1288100000.0
2008-03-26 23:48:00,0.8058,0.8058,0.8056,0.8056,1397600000.0
2008-03-26 23:49:00,0.8039,0.8039,0.8039,0.8039,1966300000.0
2008-03-26 23:50:00,0.8056,0.8056,0.805,0.8054,1966300000.0
2008-03-26 23:51:00,0.8054,0.8058,0.8053,0.8056,2051200000.0
2008-03-26 23:52:00,0.804,0.804,0.8039,0.8039,2132800000.0
2008-03-26 23:53:00,0.8056,0.8057,0.8055,0.8057,2132800000.0
2008-03-26 23:54:00,0.8057,0.8057,0.8056,0.8056,1152800000.0
2008-03-26 23:55:00,0.8056,0.8056,0.8054,0.8054,1910600000.0
2008-03-26 23:57:00,0.8046,0.8052,0.8046,0.8052,1265100000.0
2008-03-26 23:58:00,0.8052,0.8053,0.8051,0.8051,1553500000.0
2008-03-26 23:59:00,0.8051,0.8052,0.805,0.8051,1592400000.0
2008-03-27 00:00:00,0.8045,0.8046,0.8045,0.8046,2015100000.0
2008-03-27 00:01:00,0.805,0.805,0.8045,0.8047,2015100000.0
2008-03-27 00:03:00,0.8049,0.8049,0.8049,0.8049,868000000.0
2008-03-27 00:04:00,0.8049,0.8049,0.8045,0.8047,1679000000.0
2008-03-27 00:05:00,0.8047,0.8051,0.8045,0.8051,1765500000.0
2008-03-27 00:06:00,0.8051,0.8051,0.8047,0.8047,845200000.0
2008-03-27 00:07:00,0.8047,0.8048,0.8047,0.8047,272400000.0
2008-03-27 00:08:00,0.8047,0.8048,0.8047,0.8048,717600000.0
2008-03-27 00:09:00,0.8048,0.8048,0.8048,0.8048,1248800000.0
2008-03-27 00:10:00,0.8048,0.8048,0.8047,0.8047,552000000.0
2008-03-27 00:11:00,0.8047,0.8047,0.8047,0.8047,264000000.0
2008-03-27 00:12:00,0.8047,0.80475,0.8042,0.8042,928600000.0
2008-03-27 00:13:00,0.8042,0.8046,0.8042,0.8043,1307700000.0
2008-03-27 00:14:00,0.8043,0.8046,0.8042,0.8046,1454400000.0
2008-03-27 00:15:00,0.8046,0.8046,0.8045,0.8045,1708400000.0
2008-03-27 00:16:00,0.8044,0.8044,0.8042,0.8042,245000000.0
2008-03-27 00:17:00,0.8042,0.8042,0.8042,0.8042,221000000.0
2008-03-27 00:18:00,0.8042,0.8042,0.8042,0.8042,225000000.0
2008-03-27 00:19:00,0.8042,0.8042,0.8042,0.8042,224000000.0
2008-03-27 00:20:00,0.8042,0.8042,0.8041,0.8042,226600000.0
2008-03-27 00:21:00,0.8042,0.8043,0.8042,0.8042,1193200000.0
2008-03-27 00:22:00,0.8042,0.8042,0.8038,0.8039,1152600000.0
2008-03-27 00:23:00,0.8039,0.8042,0.8038,0.8042,710400000.0
2008-03-27 00:24:00,0.8042,0.8042,0.8039,0.8039,1026000000.0
2008-03-27 00:25:00,0.8039,0.8039,0.8039,0.8039,1232000000.0
2008-03-27 00:26:00,0.8039,0.8039,0.8038,0.8038,1260000000.0
2008-03-27 00:27:00,0.8038,0.8038,0.8038,0.8038,1254400000.0
2008-03-27 00:28:00,0.8038,0.8039,0.803,0.8039,597600000.0
2008-03-27 00:29:00,0.8039,0.804,0.8039,0.8039,1260000000.0
2008-03-27 00:30:00,0.8039,0.8042,0.8038,0.8041,1240000000.0
2008-03-27 00:31:00,0.8041,0.8043,0.8041,0.8043,1248800000.0
2008-03-27 00:32:00,0.8043,0.8043,0.8042,0.8042,1243200000.0
2008-03-27 00:33:00,0.8042,0.8043,0.8042,0.8043,1237600000.0
2008-03-27 00:34:00,0.8043,0.8043,0.8043,0.8043,1254400000.0
2008-03-27 00:35:00,0.8043,0.8043,0.8043,0.8043,1248800000.0
2008-03-27 00:36:00,0.8043,0.8044,0.8043,0.8044,1258400000.0
2008-03-27 00:37:00,0.8044,0.8044,0.8044,0.8044,1243200000.0
2008-03-27 00:38:00,0.8044,0.8044,0.8043,0.8043,1537600000.0
2008-03-27 00:39:00,0.8044,0.8044,0.8043,0.8043,1243200000.0
2008-03-27 00:40:00,0.8043,0.8043,0.8043,0.8043,1080800000.0
2008-03-27 00:41:00,0.8043,0.8045,0.8042,0.8044,1057200000.0
2008-03-27 00:42:00,0.8044,0.8044,0.8043,0.8043,1046000000.0
2008-03-27 00:43:00,0.8043,0.8043,0.8041,0.8042,1065600000.0
2008-03-27 00:44:00,0.8042,0.8042,0.8039,0.8039,733600000.0
2008-03-27 00:45:00,0.8039,0.8039,0.8039,0.8039,974400000.0
2008-03-27 00:46:00,0.8039,0.8039,0.8039,0.8039,1002400000.0
2008-03-27 00:47:00,0.8039,0.8039,0.8038,0.8039,1030400000.0
2008-03-27 00:48:00,0.8039,0.8039,0.8039,0.8039,1019200000.0
2008-03-27 00:49:00,0.8039,0.8039,0.8039,0.8039,1013600000.0
2008-03-27 00:50:00,0.8039,0.8039,0.8039,0.8039,856800000.0
2008-03-27 00:51:00,0.804,0.804,0.804,0.804,683200000.0
2008-03-27 00:52:00,0.804,0.804,0.804,0.804,1048800000.0
2008-03-27 00:53:00,0.804,0.804,0.8039,0.8039,983000000.0
2008-03-27 00:54:00,0.8039,0.804,0.8039,0.804,1019200000.0
2008-03-27 00:55:00,0.804,0.8042,0.804,0.8041,1080000000.0
2008-03-27 00:56:00,0.8041,0.8041,0.8041,0.8041,1158400000.0
2008-03-27 00:57:00,0.8041,0.8041,0.8041,0.8041,150400000.0
2008-03-27 00:58:00,0.8041,0.8041,0.8041,0.8041,143200000.0
2008-03-27 00:59:00,0.8041,0.8046,0.8041,0.8046,1008000000.0
2008-03-27 01:00:00,0.8046,0.8046,0.8045,0.8045,1462800000.0
2008-03-27 01:01:00,0.8045,0.8045,0.8044,0.8044,1711500000.0
2008-03-27 01:02:00,0.8044,0.8044,0.8044,0.8044,1952000000.0
2008-03-27 01:03:00,0.8044,0.8046,0.8044,0.8046,604000000.0
2008-03-27 01:04:00,0.8046,0.8046,0.8046,0.8046,1002400000.0
2008-03-27 01:05:00,0.8046,0.8046,0.8045,0.8046,1259200000.0
2008-03-27 01:06:00,0.8046,0.8046,0.8046,0.8046,54000000.0
2008-03-27 01:07:00,0.8046,0.8046,0.8045,0.8045,55500000.0
2008-03-27 01:08:00,0.8044,0.8044,0.804,0.804,1044600000.0
2008-03-27 01:09:00,0.804,0.804,0.804,0.804,1471800000.0
2008-03-27 01:10:00,0.804,0.804,0.804,0.804,1492400000.0
2008-03-27 01:11:00,0.804,0.8046,0.804,0.8046,1574100000.0
2008-03-27 01:12:00,0.8046,0.8046,0.8045,0.8045,1097300000.0
2008-03-27 01:13:00,0.8044,0.8047,0.8044,0.8045,1969500000.0
2008-03-27 01:14:00,0.8045,0.8045,0.8045,0.8045,358800000.0
2008-03-27 01:15:00,0.8045,0.8045,0.8043,0.8043,722300000.0
2008-03-27 01:16:00,0.8043,0.8043,0.8043,0.8043,268000000.0
2008-03-27 01:17:00,0.8043,0.8043,0.8043,0.8043,54300000.0
2008-03-27 01:18:00,0.8043,0.8043,0.8043,0.8043,53700000.0
2008-03-27 01:19:00,0.8043,0.8043,0.804,0.804,567600000.0
2008-03-27 01:20:00,0.804,0.8041,0.8038,0.8041,1148900000.0
2008-03-27 01:21:00,0.8041,0.8041,0.8041,0.8041,579900000.0
2008-03-27 01:22:00,0.8041,0.8042,0.8041,0.8042,1049600000.0
2008-03-27 01:23:00,0.8042,0.8042,0.8042,0.8042,637000000.0
2008-03-27 01:24:00,0.8042,0.8043,0.8042,0.8042,1208700000.0
2008-03-27 01:25:00,0.8042,0.8043,0.8042,0.8042,1071600000.0
2008-03-27 01:26:00,0.8042,0.8043,0.8042,0.8042,1444200000.0
2008-03-27 01:27:00,0.8042,0.8044,0.8042,0.8043,1278600000.0
2008-03-27 01:28:00,0.8043,0.8043,0.8041,0.8043,1475600000.0
2008-03-27 01:29:00,0.8043,0.8043,0.8039,0.8039,1019000000.0
2008-03-27 01:30:00,0.8039,0.8042,0.8039,0.8042,1040000000.0
2008-03-27 01:31:00,0.8042,0.8042,0.804,0.804,1298600000.0
2008-03-27 01:32:00,0.804,0.804,0.804,0.804,1435000000.0
2008-03-27 01:33:00,0.804,0.804,0.804,0.804,1525200000.0
2008-03-27 01:34:00,0.804,0.8041,0.804,0.8041,1451200000.0
2008-03-27 01:35:00,0.8041,0.8042,0.8041,0.8042,1455600000.0
2008-03-27 01:36:00,0.8043,0.8043,0.8043,0.8043,1052200000.0
2008-03-27 01:37:00,0.8043,0.8043,0.8041,0.8042,1285400000.0
2008-03-27 01:38:00,0.8042,0.8042,0.8041,0.8041,1108600000.0
2008-03-27 01:39:00,0.8041,0.8043,0.8041,0.8043,1009800000.0
2008-03-27 01:40:00,0.8043,0.8043,0.8043,0.8043,1008000000.0
2008-03-27 01:41:00,0.8043,0.8043,0.8042,0.8042,1027000000.0
2008-03-27 01:42:00,0.8042,0.8042,0.8042,0.8042,1492400000.0
2008-03-27 01:43:00,0.8042,0.8042,0.8039,0.8039,962000000.0
2008-03-27 01:44:00,0.8039,0.804,0.8039,0.804,1054200000.0
2008-03-27 01:45:00,0.804,0.80405,0.80385,0.80395,800900000.0
2008-03-27 01:46:00,0.80395,0.8044,0.8039,0.8044,579600000.0
2008-03-27 01:47:00,0.8044,0.8044,0.8044,0.8044,54900000.0
2008-03-27 01:48:00,0.8044,0.8044,0.8044,0.8044,55500000.0
2008-03-27 01:49:00,0.8044,0.8044,0.8044,0.8044,53700000.0
2008-03-27 01:50:00,0.8044,0.8044,0.8044,0.8044,54600000.0
2008-03-27 01:51:00,0.8044,0.8044,0.80395,0.80395,906800000.0
2008-03-27 01:52:00,0.80395,0.8041,0.80395,0.804,649900000.0
2008-03-27 01:53:00,0.804,0.8041,0.804,0.8041,179000000.0
2008-03-27 01:54:00,0.8041,0.8041,0.8038,0.8038,102900000.0
2008-03-27 01:55:00,0.8038,0.8039,0.8038,0.8038,136000000.0
2008-03-27 01:56:00,0.8038,0.8039,0.8038,0.8038,66500000.0
2008-03-27 01:57:00,0.8038,0.80385,0.8038,0.8038,409400000.0
2008-03-27 01:58:00,0.8038,0.8038,0.8038,0.8038,54600000.0
2008-03-27 01:59:00,0.8038,0.8038,0.80375,0.80375,1440600000.0
2008-03-27 02:00:00,0.80375,0.8038,0.80375,0.8038,70200000.0
2008-03-27 02:01:00,0.8038,0.8039,0.8038,0.8038,92300000.0
2008-03-27 02:02:00,0.8038,0.8038,0.8038,0.8038,56100000.0
2008-03-27 02:03:00,0.8038,0.8038,0.80295,0.80295,198300000.0
2008-03-27 02:04:00,0.80295,0.8032,0.8029,0.8032,217900000.0
2008-03-27 02:05:00,0.8032,0.8033,0.8032,0.8033,53700000.0
2008-03-27 02:06:00,0.8033,0.8035,0.8033,0.8033,79600000.0
2008-03-27 02:07:00,0.8033,0.8033,0.8033,0.8033,53700000.0
2008-03-27 02:08:00,0.8033,0.8034,0.8033,0.8034,79200000.0
2008-03-27 02:09:00,0.8034,0.8034,0.8031,0.8033,67700000.0
2008-03-27 02:10:00,0.8033,0.8033,0.8031,0.8033,73200000.0
2008-03-27 02:11:00,0.8033,0.8033,0.8033,0.8033,55200000.0
2008-03-27 02:12:00,0.8033,0.8033,0.8033,0.8033,99500000.0
2008-03-27 02:13:00,0.8033,0.8033,0.8033,0.8033,54300000.0
2008-03-27 02:14:00,0.8033,0.8033,0.8033,0.8033,54900000.0
2008-03-27 02:15:00,0.8033,0.8034,0.80325,0.8034,77300000.0
2008-03-27 02:16:00,0.8034,0.8035,0.8034,0.8035,58700000.0
2008-03-27 02:17:00,0.8035,0.8036,0.8035,0.8035,133600000.0
2008-03-27 02:18:00,0.8035,0.8035,0.8031,0.8033,98300000.0
2008-03-27 02:19:00,0.8033,0.8034,0.8033,0.8034,55900000.0
2008-03-27 02:20:00,0.8034,0.8034,0.80335,0.80335,283700000.0
2008-03-27 02:21:00,0.80335,0.80345,0.80335,0.80345,712100000.0
2008-03-27 02:22:00,0.80345,0.80345,0.80335,0.8034,383400000.0
2008-03-27 02:23:00,0.8034,0.80345,0.80335,0.80345,762600000.0
2008-03-27 02:24:00,0.80345,0.80365,0.80345,0.8035,543800000.0
2008-03-27 02:25:00,0.8035,0.8035,0.8035,0.8035,54000000.0
2008-03-27 02:26:00,0.8035,0.8035,0.8031,0.8033,70000000.0
2008-03-27 02:27:00,0.8033,0.8033,0.80275,0.8033,331700000.0
2008-03-27 02:28:00,0.8033,0.8033,0.80315,0.8033,281600000.0
2008-03-27 02:29:00,0.8033,0.8033,0.80315,0.8032,903700000.0
2008-03-27 02:30:00,0.8032,0.80325,0.8032,0.8032,812800000.0
2008-03-27 02:31:00,0.8032,0.80325,0.8032,0.80325,300300000.0
2008-03-27 02:32:00,0.80325,0.80325,0.80315,0.80325,902700000.0
2008-03-27 02:33:00,0.80325,0.8034,0.80315,0.8034,1030600000.0
2008-03-27 02:34:00,0.8034,0.8034,0.80325,0.8033,124600000.0
2008-03-27 02:35:00,0.8033,0.8033,0.80325,0.80325,802800000.0
2008-03-27 02:36:00,0.80325,0.8033,0.80325,0.8033,165300000.0
2008-03-27 02:37:00,0.8033,0.8033,0.80325,0.8033,547900000.0
2008-03-27 02:38:00,0.8033,0.8034,0.8033,0.8033,79500000.0
2008-03-27 02:39:00,0.8033,0.8034,0.80325,0.8034,72400000.0
2008-03-27 02:40:00,0.8034,0.8035,0.8034,0.8035,172500000.0
2008-03-27 02:41:00,0.8035,0.8035,0.80345,0.8035,53200000.0
2008-03-27 02:42:00,0.8035,0.80355,0.8035,0.80355,280200000.0
2008-03-27 02:43:00,0.80355,0.80355,0.80355,0.80355,432700000.0
2008-03-27 02:44:00,0.80355,0.8036,0.8034,0.8035,67800000.0
2008-03-27 02:45:00,0.8035,0.8035,0.8035,0.8035,89500000.0
2008-03-27 02:46:00,0.8035,0.80355,0.8035,0.80355,576000000.0
2008-03-27 02:47:00,0.80355,0.80355,0.8035,0.8035,557500000.0
2008-03-27 02:48:00,0.8035,0.8035,0.80345,0.80345,73900000.0
2008-03-27 02:49:00,0.80345,0.8035,0.8034,0.8035,90600000.0
2008-03-27 02:50:00,0.8035,0.8035,0.8035,0.8035,90500000.0
2008-03-27 02:51:00,0.8035,0.8035,0.8035,0.8035,90500000.0
2008-03-27 02:52:00,0.8035,0.80355,0.8034,0.80355,71800000.0
2008-03-27 02:53:00,0.80355,0.80355,0.8035,0.80355,50000000.0
2008-03-27 02:54:00,0.80355,0.80355,0.80305,0.80325,129500000.0
2008-03-27 02:55:00,0.80325,0.80335,0.8032,0.80335,219900000.0
2008-03-27 02:56:00,0.80335,0.8035,0.8033,0.8033,340300000.0
2008-03-27 02:57:00,0.8033,0.8033,0.8033,0.8033,54300000.0
2008-03-27 02:58:00,0.8033,0.80335,0.803,0.80315,93500000.0
2008-03-27 02:59:00,0.80315,0.80325,0.803,0.803,627000000.0
2008-03-27 03:00:00,0.803,0.8032,0.80265,0.8032,118600000.0
2008-03-27 03:01:00,0.8032,0.80335,0.803,0.80335,142900000.0
2008-03-27 03:02:00,0.80335,0.80355,0.80335,0.80355,197800000.0
2008-03-27 03:03:00,0.80355,0.80365,0.8034,0.8034,66900000.0
2008-03-27 03:04:00,0.8034,0.8034,0.8026,0.80285,245700000.0
2008-03-27 03:05:00,0.80285,0.80305,0.80255,0.80275,834500000.0
2008-03-27 03:06:00,0.80275,0.8029,0.80275,0.8029,360200000.0
2008-03-27 03:07:00,0.8029,0.8029,0.8028,0.8028,67400000.0
2008-03-27 03:08:00,0.8028,0.8028,0.8028,0.8028,54300000.0
2008-03-27 03:09:00,0.8028,0.8029,0.8028,0.8029,58800000.0
2008-03-27 03:10:00,0.8029,0.8029,0.8029,0.8029,54300000.0
2008-03-27 03:11:00,0.8029,0.80295,0.8023,0.8027,79300000.0
2008-03-27 03:12:00,0.8027,0.8028,0.8025,0.8027,112000000.0
2008-03-27 03:13:00,0.8027,0.80285,0.8025,0.80265,111700000.0
2008-03-27 03:14:00,0.80265,0.80295,0.80255,0.80295,101800000.0
2008-03-27 03:15:00,0.80295,0.80295,0.8028,0.8028,55500000.0
2008-03-27 03:16:00,0.8028,0.803,0.8027,0.8027,55200000.0
2008-03-27 03:17:00,0.8027,0.8027,0.8027,0.8027,54300000.0
2008-03-27 03:18:00,0.8027,0.8032,0.8027,0.8031,69200000.0
2008-03-27 03:19:00,0.8031,0.8031,0.8031,0.8031,171800000.0
2008-03-27 03:20:00,0.8031,0.8031,0.80305,0.80305,113200000.0
2008-03-27 03:21:00,0.80305,0.80305,0.80305,0.80305,18000000.0
2008-03-27 03:22:00,0.80305,0.80305,0.80305,0.80305,18300000.0
2008-03-27 03:23:00,0.80305,0.8031,0.80305,0.80305,30500000.0
2008-03-27 03:24:00,0.80305,0.80305,0.80305,0.80305,18100000.0
2008-03-27 03:25:00,0.80305,0.80325,0.80305,0.8032,42000000.0
2008-03-27 03:26:00,0.8032,0.8032,0.8031,0.8031,38500000.0
2008-03-27 03:27:00,0.8031,0.80325,0.803,0.80325,47900000.0
2008-03-27 03:28:00,0.80325,0.8034,0.80325,0.80325,36800000.0
2008-03-27 03:29:00,0.80325,0.80325,0.80325,0.80325,35800000.0
2008-03-27 03:30:00,0.80325,0.80325,0.80325,0.80325,35400000.0
2008-03-27 03:31:00,0.80325,0.80325,0.80325,0.80325,35800000.0
2008-03-27 03:32:00,0.80325,0.8034,0.80325,0.8034,47200000.0
2008-03-27 03:33:00,0.8034,0.8035,0.8034,0.8035,85600000.0
2008-03-27 03:34:00,0.8035,0.8035,0.80345,0.8035,73900000.0
2008-03-27 03:35:00,0.8035,0.8037,0.8035,0.8037,106900000.0
2008-03-27 03:36:00,0.8037,0.8038,0.8037,0.80375,284200000.0
2008-03-27 03:37:00,0.80375,0.8038,0.8037,0.8038,559300000.0
2008-03-27 03:38:00,0.8038,0.8038,0.80355,0.80375,322500000.0
2008-03-27 03:39:00,0.80375,0.80385,0.8035,0.80375,237400000.0
2008-03-27 03:40:00,0.80375,0.80375,0.80355,0.80375,198600000.0
2008-03-27 03:41:00,0.80375,0.80385,0.8035,0.8035,211300000.0
2008-03-27 03:42:00,0.8035,0.8036,0.8035,0.8036,53400000.0
2008-03-27 03:43:00,0.8036,0.8036,0.8035,0.8035,54600000.0
2008-03-27 03:44:00,0.8035,0.8035,0.8034,0.8034,53100000.0
2008-03-27 03:45:00,0.8034,0.8035,0.80305,0.8033,212800000.0
2008-03-27 03:46:00,0.8033,0.8034,0.8033,0.8034,73200000.0
2008-03-27 03:47:00,0.8034,0.8034,0.8034,0.8034,54900000.0
2008-03-27 03:48:00,0.8034,0.8036,0.8034,0.8036,53400000.0
2008-03-27 03:49:00,0.8036,0.8036,0.8035,0.8035,54900000.0
2008-03-27 03:50:00,0.8035,0.8037,0.8035,0.8036,52800000.0
2008-03-27 03:51:00,0.8036,0.8036,0.8035,0.8036,74400000.0
2008-03-27 03:52:00,0.8036,0.8037,0.8035,0.8037,97300000.0
2008-03-27 03:53:00,0.8037,0.804,0.8037,0.804,79200000.0
2008-03-27 03:54:00,0.804,0.804,0.804,0.804,54900000.0
2008-03-27 03:55:00,0.804,0.804,0.804,0.804,53400000.0
2008-03-27 03:56:00,0.804,0.804,0.8037,0.8037,77900000.0
2008-03-27 03:57:00,0.8037,0.804,0.8037,0.8037,71200000.0
2008-03-27 03:58:00,0.8037,0.804,0.8037,0.804,61100000.0
2008-03-27 03:59:00,0.804,0.804,0.8037,0.804,54600000.0
2008-03-27 04:00:00,0.804,0.804,0.8037,0.804,62000000.0
2008-03-27 04:01:00,0.804,0.804,0.803,0.803,73000000.0
2008-03-27 04:02:00,0.803,0.8037,0.803,0.8034,80300000.0
2008-03-27 04:03:00,0.8034,0.8037,0.8034,0.8037,60200000.0
2008-03-27 04:04:00,0.8037,0.8037,0.8037,0.8037,54300000.0
2008-03-27 04:05:00,0.8037,0.8037,0.8037,0.8037,54900000.0
2008-03-27 04:06:00,0.8037,0.8037,0.8037,0.8037,63200000.0
2008-03-27 04:07:00,0.8037,0.8037,0.8037,0.8037,76200000.0
2008-03-27 04:08:00,0.8037,0.804,0.8037,0.804,54300000.0
2008-03-27 04:09:00,0.804,0.804,0.804,0.804,54300000.0
2008-03-27 04:10:00,0.804,0.804,0.804,0.804,54900000.0
2008-03-27 04:11:00,0.804,0.80415,0.804,0.80415,107400000.0
2008-03-27 04:12:00,0.80415,0.80415,0.804,0.804,62700000.0
2008-03-27 04:13:00,0.804,0.804,0.804,0.804,54000000.0
2008-03-27 04:14:00,0.804,0.804,0.804,0.804,54600000.0
2008-03-27 04:15:00,0.804,0.804,0.804,0.804,54600000.0
2008-03-27 04:16:00,0.804,0.804,0.804,0.804,54000000.0
2008-03-27 04:17:00,0.804,0.804,0.804,0.804,53700000.0
2008-03-27 04:18:00,0.804,0.8042,0.804,0.8042,362200000.0
2008-03-27 04:19:00,0.8042,0.80425,0.8042,0.8042,119100000.0
2008-03-27 04:20:00,0.8042,0.80425,0.8042,0.80425,950300000.0
2008-03-27 04:21:00,0.80425,0.80425,0.80425,0.80425,985600000.0
2008-03-27 04:22:00,0.80425,0.8045,0.8042,0.8042,235000000.0
2008-03-27 04:23:00,0.8042,0.8045,0.8042,0.8042,54300000.0
2008-03-27 04:24:00,0.8042,0.8042,0.8042,0.8042,54000000.0
2008-03-27 04:25:00,0.8042,0.80425,0.8042,0.80425,118800000.0
2008-03-27 04:26:00,0.80425,0.8043,0.8042,0.8043,92000000.0
2008-03-27 04:27:00,0.8043,0.8043,0.8043,0.8043,54900000.0
2008-03-27 04:28:00,0.8043,0.8043,0.8043,0.8043,54300000.0
2008-03-27 04:29:00,0.8043,0.8043,0.8043,0.8043,54600000.0
2008-03-27 04:30:00,0.8043,0.8043,0.8037,0.8042,165900000.0
2008-03-27 04:31:00,0.8042,0.8042,0.80395,0.80395,76500000.0
2008-03-27 04:32:00,0.80395,0.804,0.80345,0.80375,695600000.0
2008-03-27 04:33:00,0.80385,0.80385,0.803,0.80335,611200000.0
2008-03-27 04:34:00,0.80335,0.804,0.803,0.80355,543400000.0
2008-03-27 04:35:00,0.80355,0.80355,0.80305,0.80335,523800000.0
2008-03-27 04:36:00,0.80335,0.80335,0.8033,0.8033,442700000.0
2008-03-27 04:37:00,0.8033,0.8033,0.8033,0.8033,49200000.0
2008-03-27 04:38:00,0.8033,0.8033,0.80305,0.80305,452700000.0
2008-03-27 04:39:00,0.80305,0.80325,0.803,0.803,670800000.0
2008-03-27 04:40:00,0.803,0.80305,0.803,0.803,102900000.0
2008-03-27 04:41:00,0.803,0.803,0.80245,0.803,117900000.0
2008-03-27 04:42:00,0.803,0.80315,0.803,0.8031,489800000.0
2008-03-27 04:43:00,0.8031,0.8035,0.8031,0.8035,109900000.0
2008-03-27 04:44:00,0.8035,0.8036,0.8034,0.8034,66400000.0
2008-03-27 04:45:00,0.8034,0.8035,0.8034,0.8035,59300000.0
2008-03-27 04:46:00,0.8035,0.8035,0.8035,0.8035,53400000.0
2008-03-27 04:47:00,0.8035,0.80355,0.8035,0.8035,79900000.0
2008-03-27 04:48:00,0.8035,0.8036,0.8035,0.8036,83400000.0
2008-03-27 04:49:00,0.8036,0.8039,0.8036,0.8039,58900000.0
2008-03-27 04:50:00,0.8039,0.8039,0.8038,0.8039,201500000.0
2008-03-27 04:51:00,0.8039,0.8039,0.8035,0.8035,616800000.0
2008-03-27 04:52:00,0.8035,0.80355,0.8035,0.80355,118500000.0
2008-03-27 04:53:00,0.80355,0.80355,0.80355,0.80355,1024800000.0
2008-03-27 04:54:00,0.80355,0.80355,0.80355,0.80355,1002400000.0
2008-03-27 04:55:00,0.80355,0.80375,0.80355,0.80365,803500000.0
2008-03-27 04:56:00,0.80365,0.80385,0.80365,0.80385,708700000.0
2008-03-27 04:57:00,0.80385,0.80385,0.80365,0.80365,1055500000.0
2008-03-27 04:58:00,0.80365,0.8039,0.80365,0.8039,974000000.0
2008-03-27 04:59:00,0.8039,0.8039,0.8039,0.8039,54600000.0
2008-03-27 05:00:00,0.8039,0.8039,0.8039,0.8039,54300000.0
2008-03-27 05:01:00,0.8039,0.80405,0.8039,0.80405,40400000.0
2008-03-27 05:02:00,0.80405,0.80405,0.80405,0.80405,36200000.0
2008-03-27 05:03:00,0.80405,0.80405,0.8036,0.8036,47500000.0
2008-03-27 05:04:00,0.8036,0.80375,0.8036,0.80375,111400000.0
2008-03-27 05:05:00,0.80375,0.8038,0.8036,0.8036,124200000.0
2008-03-27 05:06:00,0.8036,0.8036,0.8036,0.8036,54600000.0
2008-03-27 05:07:00,0.8036,0.8036,0.80355,0.8036,310100000.0
2008-03-27 05:08:00,0.8036,0.8036,0.8036,0.8036,54600000.0
2008-03-27 05:09:00,0.8036,0.8036,0.8036,0.8036,54000000.0
2008-03-27 05:10:00,0.8036,0.8036,0.8036,0.8036,54300000.0
2008-03-27 05:11:00,0.8036,0.8036,0.8036,0.8036,54600000.0
2008-03-27 05:12:00,0.8036,0.8036,0.80355,0.80355,251400000.0
2008-03-27 05:13:00,0.80355,0.80355,0.80355,0.80355,581600000.0
2008-03-27 05:14:00,0.80355,0.80355,0.80355,0.80355,584800000.0
2008-03-27 05:15:00,0.80355,0.80355,0.80355,0.80355,579200000.0
2008-03-27 05:16:00,0.80355,0.80355,0.80355,0.80355,564000000.0
2008-03-27 05:17:00,0.80355,0.80355,0.8035,0.8035,312800000.0
2008-03-27 05:18:00,0.8035,0.8035,0.80335,0.8034,67500000.0
2008-03-27 05:19:00,0.8034,0.8034,0.8034,0.8034,54000000.0
2008-03-27 05:20:00,0.8034,0.80345,0.8034,0.8034,67900000.0
2008-03-27 05:21:00,0.8034,0.8034,0.8034,0.8034,54300000.0
2008-03-27 05:22:00,0.8034,0.80365,0.8034,0.8034,67800000.0
2008-03-27 05:23:00,0.8034,0.8034,0.80305,0.8033,74300000.0
2008-03-27 05:24:00,0.8033,0.8033,0.80305,0.8033,91200000.0
2008-03-27 05:25:00,0.8033,0.8033,0.8033,0.8033,54600000.0
2008-03-27 05:26:00,0.8033,0.8035,0.8033,0.8035,57300000.0
2008-03-27 05:27:00,0.8035,0.8037,0.8035,0.8037,65800000.0
2008-03-27 05:28:00,0.8037,0.8037,0.8037,0.8037,54300000.0
2008-03-27 05:29:00,0.8037,0.8037,0.80365,0.80365,71600000.0
2008-03-27 05:30:00,0.80365,0.8037,0.80365,0.8037,59500000.0
2008-03-27 05:31:00,0.8037,0.8037,0.8037,0.8037,54600000.0
2008-03-27 05:32:00,0.8037,0.8037,0.8037,0.8037,55200000.0
2008-03-27 05:33:00,0.8037,0.80375,0.8037,0.80375,124200000.0
2008-03-27 05:34:00,0.80375,0.80375,0.8037,0.80375,147600000.0
2008-03-27 05:35:00,0.80375,0.80375,0.8037,0.80375,147200000.0
2008-03-27 05:36:00,0.80375,0.80385,0.80375,0.80385,238400000.0
2008-03-27 05:37:00,0.80385,0.80385,0.80375,0.80375,733700000.0
2008-03-27 05:38:00,0.80375,0.80375,0.8037,0.80375,147000000.0
2008-03-27 05:39:00,0.80375,0.80385,0.8037,0.8038,71000000.0
2008-03-27 05:40:00,0.8038,0.8039,0.80375,0.8039,60800000.0
2008-03-27 05:41:00,0.80385,0.8039,0.80385,0.8039,80100000.0
2008-03-27 05:42:00,0.8039,0.8039,0.80385,0.8039,96900000.0
2008-03-27 05:43:00,0.8039,0.8039,0.8039,0.8039,91300000.0
2008-03-27 05:44:00,0.8039,0.8039,0.8039,0.8039,54600000.0
2008-03-27 05:45:00,0.8039,0.804,0.8039,0.804,55900000.0
2008-03-27 05:46:00,0.804,0.80405,0.804,0.80405,436200000.0
2008-03-27 05:47:00,0.80405,0.8042,0.80405,0.8042,839600000.0
2008-03-27 05:48:00,0.8042,0.8042,0.804,0.804,54600000.0
2008-03-27 05:49:00,0.804,0.8041,0.8038,0.8038,299000000.0
2008-03-27 05:50:00,0.8038,0.8039,0.8037,0.8037,209200000.0
2008-03-27 05:51:00,0.8037,0.8037,0.8037,0.8037,54000000.0
2008-03-27 05:52:00,0.8037,0.80385,0.8037,0.80375,494800000.0
2008-03-27 05:53:00,0.80375,0.80375,0.80375,0.80375,1019200000.0
2008-03-27 05:54:00,0.80375,0.80375,0.80375,0.80375,1002400000.0
2008-03-27 05:55:00,0.80375,0.80425,0.80375,0.80425,724000000.0
2008-03-27 05:56:00,0.80425,0.80425,0.8042,0.80425,486300000.0
2008-03-27 05:57:00,0.8043,0.80435,0.8043,0.8043,77100000.0
2008-03-27 05:58:00,0.8043,0.80435,0.80425,0.80425,871700000.0
2008-03-27 05:59:00,0.80425,0.8044,0.80425,0.8044,639900000.0
2008-03-27 06:00:00,0.8044,0.80475,0.8043,0.8045,428000000.0
2008-03-27 06:01:00,0.8045,0.8047,0.8045,0.8047,57000000.0
2008-03-27 06:02:00,0.8047,0.805,0.8047,0.8047,54200000.0
2008-03-27 06:03:00,0.8047,0.8047,0.8047,0.8047,54300000.0
2008-03-27 06:04:00,0.8047,0.8052,0.8047,0.8052,108200000.0
2008-03-27 06:05:00,0.8052,0.8052,0.8045,0.80475,528900000.0
2008-03-27 06:06:00,0.80475,0.8052,0.8047,0.8052,523700000.0
2008-03-27 06:07:00,0.8052,0.8052,0.8047,0.80475,908200000.0
2008-03-27 06:08:00,0.80475,0.8048,0.80465,0.8048,470400000.0
2008-03-27 06:09:00,0.8048,0.8048,0.80415,0.8047,110400000.0
2008-03-27 06:10:00,0.8047,0.8048,0.8047,0.8048,63500000.0
2008-03-27 06:11:00,0.8048,0.8049,0.8048,0.8048,63700000.0
2008-03-27 06:12:00,0.8048,0.8049,0.8047,0.8047,563100000.0
2008-03-27 06:13:00,0.8047,0.8049,0.8047,0.8049,54000000.0
2008-03-27 06:14:00,0.8049,0.8049,0.8049,0.8049,54000000.0
2008-03-27 06:15:00,0.8049,0.805,0.8048,0.8048,59100000.0
2008-03-27 06:16:00,0.8048,0.8049,0.8048,0.8049,75600000.0
2008-03-27 06:17:00,0.8049,0.8049,0.8048,0.8048,54600000.0
2008-03-27 06:18:00,0.8048,0.8048,0.8047,0.8047,54900000.0
2008-03-27 06:19:00,0.8047,0.8047,0.8045,0.8046,61800000.0
2008-03-27 06:20:00,0.8046,0.8047,0.8045,0.8045,64600000.0
2008-03-27 06:21:00,0.8045,0.8048,0.8045,0.8048,65000000.0
2008-03-27 06:22:00,0.8048,0.8048,0.8045,0.8045,59100000.0
2008-03-27 06:23:00,0.8045,0.8046,0.80415,0.8045,215300000.0
2008-03-27 06:24:00,0.8045,0.8046,0.8045,0.8046,54900000.0
2008-03-27 06:25:00,0.8046,0.8047,0.8045,0.8045,63200000.0
2008-03-27 06:26:00,0.8045,0.8046,0.8045,0.8046,53400000.0
2008-03-27 06:27:00,0.8046,0.8046,0.8046,0.8046,54600000.0
2008-03-27 06:28:00,0.8046,0.8046,0.8043,0.8043,165200000.0
2008-03-27 06:29:00,0.8043,0.8043,0.8043,0.8043,54000000.0
2008-03-27 06:30:00,0.8043,0.8043,0.8041,0.8043,87900000.0
2008-03-27 06:31:00,0.8043,0.8044,0.8043,0.8044,60200000.0
2008-03-27 06:32:00,0.8044,0.8044,0.80425,0.8043,60600000.0
2008-03-27 06:33:00,0.8043,0.8044,0.8043,0.8044,70000000.0
2008-03-27 06:34:00,0.8044,0.8044,0.8044,0.8044,54600000.0
2008-03-27 06:35:00,0.8044,0.8045,0.8044,0.8044,55200000.0
2008-03-27 06:36:00,0.8044,0.8045,0.8044,0.8045,54900000.0
2008-03-27 06:37:00,0.8045,0.8045,0.8045,0.8045,54900000.0
2008-03-27 06:38:00,0.8045,0.8045,0.8045,0.8045,55800000.0
2008-03-27 06:39:00,0.8045,0.8045,0.8044,0.8044,57000000.0
2008-03-27 06:40:00,0.8044,0.8044,0.8043,0.8043,53400000.0
2008-03-27 06:41:00,0.8043,0.8044,0.8043,0.8044,54600000.0
2008-03-27 06:42:00,0.8044,0.8044,0.8044,0.8044,54300000.0
2008-03-27 06:43:00,0.8044,0.8044,0.8044,0.8044,54300000.0
2008-03-27 06:44:00,0.8044,0.8044,0.8043,0.8044,65700000.0
2008-03-27 06:45:00,0.8044,0.8045,0.80415,0.8045,117200000.0
2008-03-27 06:46:00,0.8045,0.80455,0.8045,0.80455,229200000.0
2008-03-27 06:47:00,0.80455,0.80455,0.80455,0.80455,1013600000.0
2008-03-27 06:48:00,0.80455,0.80465,0.80455,0.80455,987200000.0
2008-03-27 06:49:00,0.80455,0.80455,0.80455,0.80455,1013600000.0
2008-03-27 06:50:00,0.80455,0.80455,0.80445,0.8045,735200000.0
2008-03-27 06:51:00,0.8045,0.8045,0.8045,0.8045,54000000.0
2008-03-27 06:52:00,0.8045,0.8045,0.8045,0.8045,54600000.0
2008-03-27 06:53:00,0.8045,0.8045,0.8045,0.8045,56400000.0
2008-03-27 06:54:00,0.8045,0.8045,0.80375,0.8045,98700000.0
2008-03-27 06:55:00,0.8045,0.8046,0.8045,0.8046,54300000.0
2008-03-27 06:56:00,0.8047,0.8047,0.8044,0.8045,55800000.0
2008-03-27 06:57:00,0.8045,0.8045,0.8045,0.8045,54300000.0
2008-03-27 06:58:00,0.8045,0.8045,0.8044,0.8045,55500000.0
2008-03-27 06:59:00,0.8045,0.8045,0.80405,0.8045,220300000.0
2008-03-27 07:00:00,0.8045,0.8045,0.804,0.8045,74900000.0
2008-03-27 07:01:00,0.8045,0.8045,0.8045,0.8045,54300000.0
2008-03-27 07:02:00,0.8045,0.8045,0.80405,0.8045,130699999.0
2008-03-27 07:03:00,0.8045,0.8045,0.8045,0.8045,52500000.0
2008-03-27 07:04:00,0.8045,0.8046,0.8045,0.8045,55400000.0
2008-03-27 07:05:00,0.8045,0.8045,0.8045,0.8045,54600000.0
2008-03-27 07:06:00,0.8045,0.8046,0.8044,0.8045,55200000.0
2008-03-27 07:07:00,0.8045,0.8046,0.8045,0.8046,54600000.0
2008-03-27 07:08:00,0.8046,0.8046,0.8045,0.8045,54300000.0
2008-03-27 07:09:00,0.8045,0.8045,0.8045,0.8045,54300000.0
2008-03-27 07:10:00,0.8045,0.8045,0.8045,0.8045,54000000.0
2008-03-27 07:11:00,0.8045,0.8045,0.8045,0.8045,54600000.0
2008-03-27 07:12:00,0.8045,0.8045,0.8045,0.8045,54300000.0
2008-03-27 07:13:00,0.8045,0.80455,0.8045,0.8045,198900000.0
2008-03-27 07:14:00,0.8045,0.8046,0.8045,0.8046,468300000.0
2008-03-27 07:15:00,0.8046,0.8047,0.8046,0.8047,82000000.0
2008-03-27 07:16:00,0.8047,0.8048,0.8047,0.8047,54900000.0
2008-03-27 07:17:00,0.8047,0.8047,0.8047,0.8047,53700000.0
2008-03-27 07:18:00,0.8047,0.80485,0.8047,0.8048,160900000.0
2008-03-27 07:19:00,0.8048,0.8049,0.8047,0.8047,71400000.0
2008-03-27 07:20:00,0.8047,0.8047,0.8047,0.8047,58400000.0
2008-03-27 07:21:00,0.8047,0.8047,0.8046,0.8046,60800000.0
2008-03-27 07:22:00,0.8046,0.8047,0.8045,0.8045,111300000.0
2008-03-27 07:23:00,0.8045,0.8045,0.8045,0.8045,55800000.0
2008-03-27 07:24:00,0.8045,0.8045,0.8045,0.8045,53700000.0
2008-03-27 07:25:00,0.8045,0.8047,0.8045,0.8047,77500000.0
2008-03-27 07:26:00,0.8047,0.8049,0.8045,0.8049,110200000.0
2008-03-27 07:27:00,0.8049,0.805,0.8049,0.805,125900000.0
2008-03-27 07:28:00,0.805,0.80535,0.805,0.80535,60700000.0
2008-03-27 07:29:00,0.805,0.805,0.8049,0.805,79100000.0
2008-03-27 07:30:00,0.805,0.8051,0.805,0.80505,76500000.0
2008-03-27 07:31:00,0.80505,0.80505,0.8047,0.8049,96100000.0
2008-03-27 07:32:00,0.8049,0.80495,0.80485,0.80495,89000000.0
2008-03-27 07:33:00,0.80495,0.805,0.8049,0.805,137400000.0
2008-03-27 07:34:00,0.805,0.8053,0.80495,0.8053,344900000.0
2008-03-27 07:35:00,0.8053,0.8054,0.805,0.805,82800000.0
2008-03-27 07:36:00,0.805,0.805,0.805,0.805,55200000.0
2008-03-27 07:37:00,0.805,0.8052,0.805,0.805,87100000.0
2008-03-27 07:38:00,0.805,0.80525,0.805,0.80525,754300000.0
2008-03-27 07:39:00,0.80525,0.80525,0.80495,0.80495,909700000.0
2008-03-27 07:40:00,0.80495,0.805,0.80495,0.80495,279800000.0
2008-03-27 07:41:00,0.80495,0.80495,0.80495,0.80495,1126400000.0
2008-03-27 07:42:00,0.80495,0.80505,0.80495,0.80505,1063200000.0
2008-03-27 07:43:00,0.80505,0.80505,0.80505,0.80505,1168800000.0
2008-03-27 07:44:00,0.80505,0.80505,0.80505,0.80505,1171200000.0
2008-03-27 07:45:00,0.80505,0.80525,0.80505,0.80525,1053900000.0
2008-03-27 07:46:00,0.80525,0.80525,0.80525,0.80525,968800000.0
2008-03-27 07:47:00,0.80525,0.80525,0.8052,0.8052,1014200000.0
2008-03-27 07:48:00,0.8052,0.8052,0.805,0.805,148700000.0
2008-03-27 07:49:00,0.805,0.805,0.8049,0.805,145800000.0
2008-03-27 07:50:00,0.805,0.80505,0.8049,0.80505,64300000.0
2008-03-27 07:51:00,0.80505,0.80505,0.805,0.80505,144600000.0
2008-03-27 07:52:00,0.80505,0.80505,0.8049,0.805,144900000.0
2008-03-27 07:53:00,0.805,0.80505,0.805,0.80505,122600000.0
2008-03-27 07:54:00,0.80505,0.80505,0.805,0.80505,144600000.0
2008-03-27 07:55:00,0.80505,0.8052,0.805,0.8052,115800000.0
2008-03-27 07:56:00,0.8052,0.8053,0.80505,0.8052,71900000.0
2008-03-27 07:57:00,0.8052,0.8052,0.8051,0.8051,54300000.0
2008-03-27 07:58:00,0.8051,0.8054,0.8051,0.8054,74000000.0
2008-03-27 07:59:00,0.8054,0.8054,0.80535,0.8054,108900000.0
2008-03-27 08:00:00,0.8054,0.8054,0.8053,0.8053,58200000.0
2008-03-27 08:01:00,0.8053,0.80545,0.8051,0.8051,59400000.0
2008-03-27 08:02:00,0.8051,0.80545,0.8051,0.80545,88200000.0
2008-03-27 08:03:00,0.80545,0.80545,0.8051,0.8053,105000000.0
2008-03-27 08:04:00,0.8053,0.8053,0.80515,0.80515,67900000.0
2008-03-27 08:05:00,0.80515,0.80525,0.8051,0.80515,89200000.0
2008-03-27 08:06:00,0.80515,0.8054,0.80515,0.8054,92800000.0
2008-03-27 08:07:00,0.8054,0.8055,0.8052,0.8052,60800000.0
2008-03-27 08:08:00,0.8052,0.80525,0.8052,0.80525,76200000.0
2008-03-27 08:09:00,0.80525,0.8053,0.805,0.805,86300000.0
2008-03-27 08:10:00,0.805,0.805,0.805,0.805,55200000.0
2008-03-27 08:11:00,0.805,0.805,0.8049,0.80495,57300000.0
2008-03-27 08:12:00,0.80495,0.805,0.8048,0.80495,121400000.0
2008-03-27 08:13:00,0.80495,0.805,0.8044,0.8048,133400000.0
2008-03-27 08:14:00,0.8048,0.8049,0.8047,0.8048,70500000.0
2008-03-27 08:15:00,0.8048,0.805,0.80465,0.805,67200000.0
2008-03-27 08:16:00,0.805,0.8056,0.805,0.8052,60700000.0
2008-03-27 08:17:00,0.8052,0.8052,0.8052,0.8052,55200000.0
2008-03-27 08:18:00,0.8052,0.8052,0.8052,0.8052,54600000.0
2008-03-27 08:19:00,0.8052,0.8052,0.8046,0.8048,81900000.0
2008-03-27 08:20:00,0.8048,0.8048,0.8048,0.8048,53400000.0
2008-03-27 08:21:00,0.8048,0.8048,0.8048,0.8048,54000000.0
2008-03-27 08:22:00,0.8048,0.8049,0.8048,0.8049,82800000.0
2008-03-27 08:23:00,0.8049,0.8049,0.8049,0.8049,54300000.0
2008-03-27 08:24:00,0.8049,0.80505,0.8048,0.805,101500000.0
2008-03-27 08:25:00,0.805,0.805,0.8048,0.8048,56400000.0
2008-03-27 08:26:00,0.8048,0.8048,0.80465,0.8048,73500000.0
2008-03-27 08:27:00,0.8048,0.8048,0.8047,0.8047,55800000.0
2008-03-27 08:28:00,0.8047,0.80475,0.8047,0.80475,112900000.0
2008-03-27 08:29:00,0.80475,0.80475,0.80475,0.80475,1013600000.0
2008-03-27 08:30:00,0.80475,0.80475,0.80475,0.80475,1008000000.0
2008-03-27 08:31:00,0.80475,0.80475,0.8046,0.8047,317000000.0
2008-03-27 08:32:00,0.8047,0.8048,0.8047,0.8048,298100000.0
2008-03-27 08:33:00,0.8048,0.8048,0.8045,0.8046,92600000.0
2008-03-27 08:34:00,0.8046,0.8046,0.80405,0.80405,147600000.0
2008-03-27 08:35:00,0.80405,0.80445,0.8035,0.804,462900000.0
2008-03-27 08:36:00,0.804,0.80405,0.8036,0.8037,247400000.0
2008-03-27 08:37:00,0.8037,0.80385,0.80355,0.8038,811700000.0
2008-03-27 08:38:00,0.8038,0.8038,0.8038,0.8038,92000000.0
2008-03-27 08:39:00,0.8038,0.80385,0.8038,0.80385,856000000.0
2008-03-27 08:40:00,0.80385,0.80385,0.80385,0.80385,1019200000.0
2008-03-27 08:41:00,0.80385,0.80385,0.8038,0.80385,272500000.0
2008-03-27 08:42:00,0.80385,0.80385,0.80385,0.80385,1013600000.0
2008-03-27 08:43:00,0.80385,0.80385,0.8035,0.8035,339200000.0
2008-03-27 08:44:00,0.8035,0.8035,0.8031,0.8035,79500000.0
2008-03-27 08:45:00,0.8035,0.8037,0.8034,0.8037,69400000.0
2008-03-27 08:46:00,0.8037,0.8037,0.80345,0.8036,73500000.0
2008-03-27 08:47:00,0.8037,0.80385,0.8036,0.80365,478200000.0
2008-03-27 08:48:00,0.80365,0.80365,0.80365,0.80365,1291900000.0
2008-03-27 08:49:00,0.80365,0.80415,0.8036,0.80365,584700000.0
2008-03-27 08:50:00,0.80365,0.8039,0.80355,0.80365,791800000.0
2008-03-27 08:51:00,0.80365,0.80365,0.8036,0.8036,717100000.0
2008-03-27 08:52:00,0.8036,0.80365,0.80355,0.80355,675800000.0
2008-03-27 08:53:00,0.80355,0.80355,0.80305,0.80315,1096400000.0
2008-03-27 08:54:00,0.80315,0.80325,0.80315,0.80325,1024800000.0
2008-03-27 08:55:00,0.80325,0.80355,0.80325,0.80355,710900000.0
2008-03-27 08:56:00,0.80355,0.80355,0.80315,0.80315,831800000.0
2008-03-27 08:57:00,0.80315,0.80355,0.80315,0.80335,1042100000.0
2008-03-27 08:58:00,0.80335,0.80345,0.80335,0.80335,1019200000.0
2008-03-27 08:59:00,0.80335,0.80365,0.80335,0.80365,414400000.0
2008-03-27 09:00:00,0.80365,0.80365,0.8034,0.80365,415800000.0
2008-03-27 09:01:00,0.80365,0.80365,0.80335,0.80355,252200000.0
2008-03-27 09:02:00,0.80355,0.80365,0.80355,0.80355,145600000.0
2008-03-27 09:03:00,0.80355,0.80355,0.80355,0.80355,92500000.0
2008-03-27 09:04:00,0.80355,0.80355,0.80355,0.80355,58500000.0
2008-03-27 09:05:00,0.80355,0.80355,0.80355,0.80355,36600000.0
2008-03-27 09:06:00,0.80355,0.80355,0.80355,0.80355,38300000.0
2008-03-27 09:07:00,0.80355,0.80375,0.8035,0.8037,42600000.0
2008-03-27 09:08:00,0.8037,0.8037,0.8035,0.8035,40100000.0
2008-03-27 09:09:00,0.8035,0.80355,0.80345,0.80355,352800000.0
2008-03-27 09:10:00,0.80355,0.80355,0.80355,0.80355,1024800000.0
2008-03-27 09:11:00,0.80355,0.80355,0.8035,0.8035,339200000.0
2008-03-27 09:12:00,0.8035,0.80365,0.8035,0.8036,119200000.0
2008-03-27 09:13:00,0.8036,0.8036,0.8036,0.8036,54900000.0
2008-03-27 09:14:00,0.8036,0.8038,0.8036,0.8038,60000000.0
2008-03-27 09:15:00,0.8038,0.8038,0.80375,0.8038,67300000.0
2008-03-27 09:16:00,0.8038,0.8038,0.8036,0.8037,61000000.0
2008-03-27 09:17:00,0.8037,0.80375,0.8037,0.8037,68400000.0
2008-03-27 09:18:00,0.8037,0.8037,0.8036,0.80365,63900000.0
2008-03-27 09:19:00,0.80365,0.8037,0.80365,0.8037,112400000.0
2008-03-27 09:20:00,0.8037,0.8038,0.8037,0.8037,117200000.0
2008-03-27 09:21:00,0.8037,0.80385,0.8036,0.80385,190400000.0
2008-03-27 09:22:00,0.80385,0.8039,0.8038,0.8038,94500000.0
2008-03-27 09:23:00,0.8038,0.8039,0.8038,0.8038,96800000.0
2008-03-27 09:24:00,0.8038,0.80415,0.8038,0.80415,87700000.0
2008-03-27 09:25:00,0.80415,0.8042,0.8039,0.8041,94400000.0
2008-03-27 09:26:00,0.8041,0.8043,0.8041,0.8043,93600000.0
2008-03-27 09:27:00,0.8043,0.8044,0.8042,0.8042,99800000.0
2008-03-27 09:28:00,0.8042,0.80425,0.8042,0.80425,102700000.0
2008-03-27 09:29:00,0.80425,0.8043,0.8042,0.8043,71700000.0
2008-03-27 09:30:00,0.8043,0.8043,0.80415,0.8042,62500000.0
2008-03-27 09:31:00,0.8042,0.8044,0.8042,0.8044,78000000.0
2008-03-27 09:32:00,0.8044,0.8046,0.8044,0.8044,78500000.0
2008-03-27 09:33:00,0.8044,0.8044,0.8044,0.8044,54300000.0
2008-03-27 09:34:00,0.8044,0.8044,0.8042,0.8042,68200000.0
2008-03-27 09:35:00,0.8042,0.80435,0.8039,0.80395,75900000.0
2008-03-27 09:36:00,0.80395,0.80395,0.8039,0.8039,59600000.0
2008-03-27 09:37:00,0.8039,0.8039,0.8039,0.8039,62700000.0
2008-03-27 09:38:00,0.8039,0.80425,0.8039,0.80425,134300000.0
2008-03-27 09:39:00,0.80425,0.80445,0.8039,0.8039,139400000.0
2008-03-27 09:40:00,0.8039,0.8039,0.80355,0.8039,92200000.0
2008-03-27 09:41:00,0.8039,0.80395,0.8035,0.8037,136500000.0
2008-03-27 09:42:00,0.8037,0.8037,0.8035,0.80355,158000000.0
2008-03-27 09:43:00,0.80355,0.80365,0.8035,0.80355,316700000.0
2008-03-27 09:44:00,0.80355,0.80365,0.8032,0.8032,163900000.0
2008-03-27 09:45:00,0.80325,0.8035,0.80325,0.8035,66800000.0
2008-03-27 09:46:00,0.8035,0.8035,0.8035,0.8035,89200000.0
2008-03-27 09:47:00,0.8035,0.8035,0.80335,0.80335,791400000.0
2008-03-27 09:48:00,0.80335,0.8036,0.80335,0.80345,548800000.0
2008-03-27 09:49:00,0.80345,0.8035,0.80345,0.8035,51800000.0
2008-03-27 09:50:00,0.8035,0.8036,0.8034,0.8035,161200000.0
2008-03-27 09:51:00,0.8035,0.8035,0.8035,0.8035,57700000.0
2008-03-27 09:52:00,0.8035,0.8035,0.80345,0.8035,81800000.0
2008-03-27 09:53:00,0.8035,0.8036,0.80345,0.8035,246600000.0
2008-03-27 09:54:00,0.8035,0.8035,0.8034,0.8035,218100000.0
2008-03-27 09:55:00,0.8035,0.8035,0.8035,0.8035,73100000.0
2008-03-27 09:56:00,0.8035,0.8035,0.8035,0.8035,91500000.0
2008-03-27 09:57:00,0.8035,0.8035,0.8035,0.8035,91500000.0
2008-03-27 09:58:00,0.8035,0.8036,0.8035,0.8035,92400000.0
2008-03-27 09:59:00,0.8035,0.8039,0.8035,0.8038,88600000.0
2008-03-27 10:00:00,0.8038,0.8038,0.8037,0.8037,55800000.0
2008-03-27 10:01:00,0.8037,0.8038,0.8037,0.8037,72400000.0
2008-03-27 10:02:00,0.8037,0.8038,0.8037,0.8038,79600000.0
2008-03-27 10:03:00,0.8038,0.8038,0.80345,0.8037,93400000.0
2008-03-27 10:04:00,0.8037,0.80375,0.8034,0.8035,89100000.0
2008-03-27 10:05:00,0.8035,0.804,0.8035,0.804,150600000.0
2008-03-27 10:06:00,0.804,0.8041,0.8036,0.8037,71600000.0
2008-03-27 10:07:00,0.8037,0.8039,0.80365,0.8038,191200000.0
2008-03-27 10:08:00,0.8038,0.8038,0.8037,0.8037,134600000.0
2008-03-27 10:09:00,0.8037,0.8042,0.8037,0.8041,220600000.0
2008-03-27 10:10:00,0.8041,0.8041,0.80385,0.804,316400000.0
2008-03-27 10:11:00,0.804,0.80415,0.80365,0.80365,94000000.0
2008-03-27 10:12:00,0.8035,0.804,0.8035,0.804,137600000.0
2008-03-27 10:13:00,0.804,0.804,0.804,0.804,55200000.0
2008-03-27 10:14:00,0.804,0.8045,0.804,0.80435,96400000.0
2008-03-27 10:15:00,0.80435,0.8046,0.80435,0.8046,143700000.0
2008-03-27 10:16:00,0.8046,0.8046,0.8045,0.8045,56300000.0
2008-03-27 10:17:00,0.8045,0.8045,0.8043,0.8043,99500000.0
2008-03-27 10:18:00,0.8043,0.8047,0.8043,0.8046,104800000.0
2008-03-27 10:19:00,0.8046,0.8046,0.80365,0.8039,134500000.0
2008-03-27 10:20:00,0.8039,0.804,0.80365,0.8038,100200000.0
2008-03-27 10:21:00,0.8038,0.8039,0.80365,0.8038,113800000.0
2008-03-27 10:22:00,0.8038,0.8039,0.80375,0.8038,70200000.0
2008-03-27 10:23:00,0.8038,0.80405,0.8036,0.8036,134100000.0
2008-03-27 10:24:00,0.8036,0.8037,0.8036,0.8037,238800000.0
2008-03-27 10:25:00,0.8037,0.8037,0.8033,0.8034,245300000.0
2008-03-27 10:26:00,0.8034,0.8034,0.8025,0.8028,69300000.0
2008-03-27 10:27:00,0.8028,0.8032,0.8028,0.8032,87300000.0
2008-03-27 10:28:00,0.8032,0.8032,0.8028,0.803,71300000.0
2008-03-27 10:29:00,0.803,0.803,0.8028,0.803,75500000.0
2008-03-27 10:30:00,0.803,0.803,0.80235,0.8024,268500000.0
2008-03-27 10:31:00,0.8024,0.8025,0.8022,0.80235,383300000.0
2008-03-27 10:32:00,0.80235,0.8025,0.80235,0.80245,879200000.0
2008-03-27 10:33:00,0.80245,0.8028,0.8024,0.8025,827500000.0
2008-03-27 10:34:00,0.8025,0.8028,0.8025,0.8028,1006900000.0
2008-03-27 10:35:00,0.8028,0.8031,0.8026,0.8026,553800000.0
2008-03-27 10:36:00,0.8026,0.8026,0.8024,0.8024,694700000.0
2008-03-27 10:37:00,0.8025,0.80305,0.8024,0.8025,307700000.0
2008-03-27 10:38:00,0.8025,0.8026,0.8024,0.8025,325200000.0
2008-03-27 10:39:00,0.8025,0.8026,0.8024,0.8024,69500000.0
2008-03-27 10:40:00,0.8024,0.8024,0.8022,0.8023,66000000.0
2008-03-27 10:41:00,0.8023,0.8023,0.8023,0.8023,54600000.0
2008-03-27 10:42:00,0.8023,0.8026,0.8023,0.8023,77900000.0
2008-03-27 10:43:00,0.8023,0.80235,0.80225,0.80235,59800000.0
2008-03-27 10:44:00,0.80235,0.8024,0.8022,0.8023,79300000.0
2008-03-27 10:45:00,0.8023,0.8024,0.8022,0.8023,64100000.0
2008-03-27 10:46:00,0.8023,0.8024,0.8022,0.8022,75500000.0
2008-03-27 10:47:00,0.8022,0.80225,0.8022,0.8022,80400000.0
2008-03-27 10:48:00,0.8022,0.8022,0.80195,0.802,82800000.0
2008-03-27 10:49:00,0.802,0.802,0.8018,0.802,355900000.0
2008-03-27 10:50:00,0.802,0.802,0.8019,0.8019,55100000.0
2008-03-27 10:51:00,0.8019,0.8019,0.8016,0.8017,86500000.0
2008-03-27 10:52:00,0.8017,0.8017,0.8013,0.8015,147700000.0
2008-03-27 10:53:00,0.8015,0.8017,0.8013,0.8013,270800000.0
2008-03-27 10:54:00,0.8013,0.8013,0.8001,0.8003,388300000.0
2008-03-27 10:55:00,0.8003,0.8007,0.8003,0.8004,247700000.0
2008-03-27 10:56:00,0.8004,0.8005,0.8001,0.8004,185000000.0
2008-03-27 10:57:00,0.8004,0.8004,0.8,0.8,62700000.0
2008-03-27 10:58:00,0.8,0.8002,0.7999,0.8001,174800000.0
2008-03-27 10:59:00,0.8001,0.8004,0.8,0.8004,346300000.0
2008-03-27 11:00:00,0.8004,0.8005,0.8,0.8005,159300000.0
2008-03-27 11:01:00,0.8005,0.8007,0.8005,0.8007,74900000.0
2008-03-27 11:02:00,0.8007,0.8009,0.8007,0.8008,143600000.0
2008-03-27 11:03:00,0.8008,0.8015,0.8008,0.8011,586500000.0
2008-03-27 11:04:00,0.8011,0.8015,0.8011,0.8015,465100000.0
2008-03-27 11:05:00,0.8015,0.8018,0.8015,0.8015,76300000.0
2008-03-27 11:06:00,0.8015,0.8017,0.8015,0.8015,112200000.0
2008-03-27 11:07:00,0.8015,0.802,0.8015,0.8016,250500000.0
2008-03-27 11:08:00,0.8016,0.8016,0.8016,0.8016,118800000.0
2008-03-27 11:09:00,0.8016,0.80205,0.8016,0.802,89300000.0
2008-03-27 11:10:00,0.802,0.8021,0.8016,0.8019,552200000.0
2008-03-27 11:11:00,0.8019,0.8019,0.8019,0.8019,109600000.0
2008-03-27 11:12:00,0.8019,0.80225,0.8019,0.80225,121800000.0
2008-03-27 11:13:00,0.8023,0.8028,0.8023,0.8025,80600000.0
2008-03-27 11:14:00,0.8025,0.8029,0.8025,0.8029,98700000.0
2008-03-27 11:15:00,0.8029,0.8029,0.8029,0.8029,54000000.0
2008-03-27 11:16:00,0.8029,0.80335,0.8029,0.8031,122800000.0
2008-03-27 11:17:00,0.8031,0.8032,0.8025,0.8026,113900000.0
2008-03-27 11:18:00,0.8026,0.8026,0.8026,0.8026,54600000.0
2008-03-27 11:19:00,0.8026,0.8026,0.8026,0.8026,65900000.0
2008-03-27 11:20:00,0.8026,0.8026,0.8025,0.8025,55500000.0
2008-03-27 11:21:00,0.8025,0.8026,0.8025,0.8026,55500000.0
2008-03-27 11:22:00,0.8026,0.8027,0.8025,0.8026,68800000.0
2008-03-27 11:23:00,0.8026,0.8026,0.8025,0.8025,54900000.0
2008-03-27 11:24:00,0.8025,0.8025,0.8025,0.8025,56700000.0
2008-03-27 11:25:00,0.8025,0.8025,0.8023,0.8025,140500000.0
2008-03-27 11:26:00,0.8025,0.8025,0.8023,0.8023,78800000.0
2008-03-27 11:27:00,0.8023,0.8025,0.8022,0.8025,81500000.0
2008-03-27 11:28:00,0.8025,0.8025,0.8023,0.8023,64200000.0
2008-03-27 11:29:00,0.8023,0.8026,0.8023,0.8025,63700000.0
2008-03-27 11:30:00,0.8025,0.8026,0.8023,0.8023,168700000.0
2008-03-27 11:31:00,0.8023,0.8023,0.8023,0.8023,109500000.0
2008-03-27 11:32:00,0.8023,0.8028,0.8023,0.8027,65500000.0
2008-03-27 11:33:00,0.8027,0.8029,0.8025,0.8027,94300000.0
2008-03-27 11:34:00,0.8027,0.8028,0.8027,0.8028,60100000.0
2008-03-27 11:35:00,0.8028,0.8029,0.8028,0.8029,59400000.0
2008-03-27 11:36:00,0.8029,0.8029,0.8025,0.8026,689500000.0
2008-03-27 11:37:00,0.8026,0.8028,0.8026,0.8028,384100000.0
2008-03-27 11:38:00,0.8028,0.8028,0.8026,0.8026,67400000.0
2008-03-27 11:39:00,0.8026,0.8027,0.8026,0.8026,202900000.0
2008-03-27 11:40:00,0.8026,0.8028,0.8026,0.8028,169100000.0
2008-03-27 11:41:00,0.8028,0.8028,0.8028,0.8028,54600000.0
2008-03-27 11:42:00,0.8028,0.8028,0.8026,0.8026,78600000.0
2008-03-27 11:43:00,0.8026,0.8028,0.8026,0.8027,68700000.0
2008-03-27 11:44:00,0.8027,0.8028,0.8027,0.8027,54900000.0
2008-03-27 11:45:00,0.8027,0.8028,0.8027,0.8028,54600000.0
2008-03-27 11:46:00,0.8028,0.8028,0.8027,0.8028,54900000.0
2008-03-27 11:47:00,0.8028,0.8029,0.8027,0.8029,64900000.0
2008-03-27 11:48:00,0.8029,0.803,0.8029,0.8029,189200000.0
2008-03-27 11:49:00,0.8029,0.8032,0.8029,0.8032,110100000.0
2008-03-27 11:50:00,0.8032,0.8033,0.8031,0.8033,96500000.0
2008-03-27 11:51:00,0.8033,0.8033,0.8031,0.8032,57200000.0
2008-03-27 11:52:00,0.8032,0.8033,0.8031,0.8031,52000000.0
2008-03-27 11:53:00,0.8031,0.8032,0.8031,0.8031,62600000.0
2008-03-27 11:54:00,0.8031,0.8032,0.8031,0.8032,72500000.0
2008-03-27 11:55:00,0.8032,0.8032,0.8032,0.8032,54600000.0
2008-03-27 11:56:00,0.8032,0.8033,0.8032,0.8033,54900000.0
2008-03-27 11:57:00,0.8033,0.8042,0.8033,0.8041,71200000.0
2008-03-27 11:58:00,0.8041,0.8047,0.8041,0.8042,157300000.0
2008-03-27 11:59:00,0.8042,0.8042,0.8038,0.804,621000000.0
2008-03-27 12:00:00,0.804,0.8042,0.804,0.8042,140700000.0
2008-03-27 12:01:00,0.8042,0.8042,0.804,0.804,99800000.0
2008-03-27 12:02:00,0.804,0.804,0.8038,0.8038,63800000.0
2008-03-27 12:03:00,0.8038,0.8039,0.8038,0.8038,99400000.0
2008-03-27 12:04:00,0.8038,0.804,0.8038,0.8038,125600000.0
2008-03-27 12:05:00,0.8038,0.8041,0.8038,0.8041,130400000.0
2008-03-27 12:06:00,0.8041,0.8042,0.80385,0.8042,125500000.0
2008-03-27 12:07:00,0.8042,0.8048,0.8039,0.8039,413500000.0
2008-03-27 12:08:00,0.8039,0.804,0.8038,0.8038,200800000.0
2008-03-27 12:09:00,0.8038,0.8043,0.8038,0.804,95800000.0
2008-03-27 12:10:00,0.804,0.804,0.8039,0.8039,941800000.0
2008-03-27 12:11:00,0.8039,0.8042,0.8039,0.8042,570400000.0
2008-03-27 12:12:00,0.8042,0.8042,0.8038,0.8039,1067600000.0
2008-03-27 12:13:00,0.8039,0.8044,0.8038,0.8043,256400000.0
2008-03-27 12:14:00,0.8043,0.8048,0.8042,0.8044,89200000.0
2008-03-27 12:15:00,0.8044,0.8045,0.8042,0.8044,111900000.0
2008-03-27 12:16:00,0.8044,0.8048,0.8044,0.8048,71500000.0
2008-03-27 12:17:00,0.8048,0.8048,0.8042,0.8043,303600000.0
2008-03-27 12:18:00,0.8043,0.8046,0.8043,0.8045,159600000.0
2008-03-27 12:19:00,0.8045,0.8047,0.8045,0.8047,76100000.0
2008-03-27 12:20:00,0.8047,0.8048,0.8046,0.8048,91100000.0
2008-03-27 12:21:00,0.8048,0.80505,0.8046,0.8047,509600000.0
2008-03-27 12:22:00,0.8047,0.8051,0.8047,0.8051,650000000.0
2008-03-27 12:23:00,0.8051,0.80525,0.8051,0.8052,71600000.0
2008-03-27 12:24:00,0.8052,0.8052,0.8052,0.8052,56400000.0
2008-03-27 12:25:00,0.8052,0.8054,0.8049,0.805,819600000.0
2008-03-27 12:26:00,0.805,0.805,0.80475,0.80475,334000000.0
2008-03-27 12:27:00,0.80475,0.8049,0.80465,0.8049,486700000.0
2008-03-27 12:28:00,0.8049,0.805,0.8046,0.8048,119500000.0
2008-03-27 12:29:00,0.8047,0.8048,0.8046,0.8048,70100000.0
2008-03-27 12:30:00,0.8048,0.8048,0.8046,0.8046,168300000.0
2008-03-27 12:31:00,0.8046,0.8047,0.8045,0.8046,266600000.0
2008-03-27 12:32:00,0.8046,0.8046,0.8046,0.8046,69000000.0
2008-03-27 12:33:00,0.8046,0.8046,0.8039,0.804,553300000.0
2008-03-27 12:34:00,0.804,0.8042,0.804,0.8042,318100000.0
2008-03-27 12:35:00,0.8042,0.8044,0.8042,0.8044,244400000.0
2008-03-27 12:36:00,0.8044,0.8044,0.8043,0.8043,103800000.0
2008-03-27 12:37:00,0.8043,0.8043,0.8042,0.8042,1131100000.0
2008-03-27 12:38:00,0.8042,0.8042,0.8038,0.8039,243400000.0
2008-03-27 12:39:00,0.8038,0.8042,0.8038,0.8041,72500000.0
2008-03-27 12:40:00,0.8041,0.8043,0.8041,0.8041,55800000.0
2008-03-27 12:41:00,0.8041,0.8041,0.8038,0.804,42800000.0
2008-03-27 12:42:00,0.8039,0.8039,0.8038,0.8038,1483300000.0
2008-03-27 12:43:00,0.8038,0.8038,0.8038,0.8038,1059200000.0
2008-03-27 12:44:00,0.8038,0.804,0.8038,0.804,684800000.0
2008-03-27 12:45:00,0.804,0.8043,0.804,0.8041,445200000.0
2008-03-27 12:46:00,0.8041,0.8045,0.8041,0.80445,162200000.0
2008-03-27 12:47:00,0.80445,0.80445,0.8044,0.80445,37400000.0
2008-03-27 12:48:00,0.80445,0.80485,0.80435,0.80435,84000000.0
2008-03-27 12:49:00,0.80435,0.8044,0.80435,0.8044,128400000.0
2008-03-27 12:50:00,0.8044,0.8044,0.8043,0.8043,145200000.0
2008-03-27 12:51:00,0.8043,0.8043,0.8039,0.804,413900000.0
2008-03-27 12:52:00,0.804,0.8044,0.80395,0.804,141700000.0
2008-03-27 12:53:00,0.804,0.80415,0.8039,0.8041,174800000.0
2008-03-27 12:54:00,0.8041,0.80455,0.8041,0.80455,95700000.0
2008-03-27 12:55:00,0.80455,0.8047,0.8044,0.8046,208400000.0
2008-03-27 12:56:00,0.8046,0.8048,0.8044,0.8046,470900000.0
2008-03-27 12:57:00,0.8046,0.8049,0.8046,0.8048,696400000.0
2008-03-27 12:58:00,0.8048,0.805,0.8046,0.8049,675600000.0
2008-03-27 12:59:00,0.8049,0.8049,0.8045,0.8047,385400000.0
2008-03-27 13:00:00,0.8047,0.805,0.8045,0.8048,905900000.0
2008-03-27 13:01:00,0.8048,0.8055,0.8048,0.80545,475200000.0
2008-03-27 13:02:00,0.80545,0.80545,0.80505,0.8051,240400000.0
2008-03-27 13:03:00,0.8051,0.8054,0.8048,0.8051,256200000.0
2008-03-27 13:04:00,0.8051,0.8056,0.8051,0.8054,189900000.0
2008-03-27 13:05:00,0.8054,0.8055,0.8053,0.80535,362600000.0
2008-03-27 13:06:00,0.80535,0.80555,0.8051,0.80515,67600000.0
2008-03-27 13:07:00,0.80515,0.8054,0.80505,0.8053,205300000.0
2008-03-27 13:08:00,0.8052,0.8053,0.80505,0.80515,178100000.0
2008-03-27 13:09:00,0.80515,0.80515,0.80505,0.8051,53300000.0
2008-03-27 13:10:00,0.8051,0.8053,0.80505,0.80505,541300000.0
2008-03-27 13:11:00,0.80505,0.8051,0.805,0.80505,535300000.0
2008-03-27 13:12:00,0.80505,0.8053,0.80505,0.8053,485100000.0
2008-03-27 13:13:00,0.8053,0.8053,0.8045,0.8048,361600000.0
2008-03-27 13:14:00,0.8048,0.8048,0.80465,0.8048,42500000.0
2008-03-27 13:15:00,0.8048,0.80495,0.80475,0.80485,71000000.0
2008-03-27 13:16:00,0.80485,0.80485,0.8044,0.8047,637700001.0
2008-03-27 13:17:00,0.80455,0.80475,0.8044,0.80465,151400000.0
2008-03-27 13:18:00,0.80465,0.8048,0.8046,0.8047,802200000.0
2008-03-27 13:19:00,0.8047,0.8047,0.80465,0.8047,645700000.0
2008-03-27 13:20:00,0.8047,0.8048,0.8047,0.80475,234100000.0
2008-03-27 13:21:00,0.80475,0.8048,0.8046,0.8048,370400000.0
2008-03-27 13:22:00,0.8048,0.8048,0.8045,0.80475,212400000.0
2008-03-27 13:23:00,0.80475,0.80475,0.80455,0.8046,422800011.0
2008-03-27 13:24:00,0.8046,0.8047,0.8046,0.8047,853700010.0
2008-03-27 13:25:00,0.8047,0.80475,0.80465,0.8047,162800000.0
2008-03-27 13:26:00,0.8047,0.80475,0.8047,0.8047,242600000.0
2008-03-27 13:27:00,0.8047,0.80475,0.8047,0.80475,286200000.0
2008-03-27 13:28:00,0.80475,0.8049,0.80475,0.8049,166600000.0
2008-03-27 13:29:00,0.8049,0.8052,0.8048,0.8052,972500000.0
2008-03-27 13:30:00,0.8052,0.80525,0.80515,0.8052,460500000.0
2008-03-27 13:31:00,0.8052,0.8052,0.80515,0.8052,344100000.0
2008-03-27 13:32:00,0.8052,0.8052,0.80475,0.80475,178000000.0
2008-03-27 13:33:00,0.80475,0.8048,0.80475,0.8048,267800000.0
2008-03-27 13:34:00,0.8048,0.8052,0.8048,0.8052,23300000.0
2008-03-27 13:35:00,0.8052,0.8052,0.80495,0.8051,241300000.0
2008-03-27 13:36:00,0.8051,0.8051,0.805,0.8051,457300000.0
2008-03-27 13:37:00,0.8051,0.8051,0.80495,0.805,530400000.0
2008-03-27 13:38:00,0.805,0.805,0.8049,0.805,453700000.0
2008-03-27 13:39:00,0.805,0.8051,0.805,0.805,434500000.0
2008-03-27 13:40:00,0.805,0.80515,0.805,0.805,361400000.0
2008-03-27 13:41:00,0.805,0.805,0.8047,0.80475,624200000.0
2008-03-27 13:42:00,0.80475,0.8049,0.8047,0.80485,210900000.0
2008-03-27 13:43:00,0.80485,0.805,0.80475,0.8048,266600000.0
2008-03-27 13:44:00,0.8048,0.8049,0.8048,0.80485,446000000.0
2008-03-27 13:45:00,0.80485,0.8049,0.8048,0.8049,49600000.0
2008-03-27 13:46:00,0.8049,0.8049,0.80485,0.80485,157700000.0
2008-03-27 13:47:00,0.80485,0.8049,0.8048,0.80485,43700000.0
2008-03-27 13:48:00,0.80485,0.8049,0.80485,0.8049,319000000.0
2008-03-27 13:49:00,0.8049,0.8049,0.8049,0.8049,745500000.0
2008-03-27 13:50:00,0.8049,0.8049,0.8048,0.8049,724300000.0
2008-03-27 13:51:00,0.8049,0.805,0.8048,0.805,591500000.0
2008-03-27 13:52:00,0.805,0.805,0.805,0.805,592000000.0
2008-03-27 13:53:00,0.805,0.80525,0.8048,0.80525,408100000.0
2008-03-27 13:54:00,0.80525,0.80525,0.80525,0.80525,144800000.0
2008-03-27 13:55:00,0.80525,0.80525,0.80525,0.80525,147200000.0
2008-03-27 13:56:00,0.80525,0.80525,0.80525,0.80525,149700000.0
2008-03-27 13:57:00,0.80525,0.80525,0.80525,0.80525,145600000.0
2008-03-27 13:58:00,0.80525,0.80565,0.80525,0.80525,280000000.0
2008-03-27 13:59:00,0.80525,0.8053,0.80525,0.80525,175300000.0
2008-03-27 14:00:00,0.80525,0.8053,0.80525,0.80525,168900000.0
2008-03-27 14:01:00,0.80525,0.8053,0.80485,0.80485,381700000.0
2008-03-27 14:02:00,0.80485,0.80505,0.80485,0.805,544400000.0
2008-03-27 14:03:00,0.805,0.8052,0.805,0.8051,1227300000.0
2008-03-27 14:04:00,0.8051,0.80515,0.8048,0.80485,537900000.0
2008-03-27 14:05:00,0.80485,0.8049,0.8048,0.8049,66600000.0
2008-03-27 14:06:00,0.8049,0.80515,0.8048,0.80515,388800000.0
2008-03-27 14:07:00,0.80515,0.80555,0.80515,0.80555,438700000.0
2008-03-27 14:08:00,0.80555,0.8059,0.80525,0.8055,194400000.0
2008-03-27 14:09:00,0.8055,0.8055,0.8053,0.8053,36600000.0
2008-03-27 14:10:00,0.8053,0.8054,0.8053,0.8054,48400000.0
2008-03-27 14:11:00,0.8054,0.8057,0.80525,0.8057,324100000.0
2008-03-27 14:12:00,0.8057,0.8058,0.80525,0.80525,485700000.0
2008-03-27 14:13:00,0.80525,0.8053,0.80525,0.8053,145500000.0
2008-03-27 14:14:00,0.8053,0.8054,0.8051,0.8053,385600000.0
2008-03-27 14:15:00,0.8053,0.80545,0.80515,0.80545,36600000.0
2008-03-27 14:16:00,0.80545,0.80545,0.80485,0.8052,208400000.0
2008-03-27 14:17:00,0.8052,0.8052,0.8052,0.8052,450700000.0
2008-03-27 14:18:00,0.8052,0.8053,0.8045,0.8045,859200000.0
2008-03-27 14:19:00,0.8045,0.805,0.8045,0.805,768800000.0
2008-03-27 14:20:00,0.805,0.8052,0.8049,0.80505,144700000.0
2008-03-27 14:21:00,0.80505,0.80515,0.80505,0.80515,49600000.0
2008-03-27 14:22:00,0.80515,0.8054,0.805,0.805,218300000.0
2008-03-27 14:23:00,0.805,0.805,0.80495,0.805,783400000.0
2008-03-27 14:24:00,0.805,0.80595,0.80495,0.80595,712600000.0
2008-03-27 14:25:00,0.80595,0.80595,0.80555,0.80565,140900000.0
2008-03-27 14:26:00,0.80565,0.80615,0.80565,0.8061,81700000.0
2008-03-27 14:27:00,0.8061,0.8061,0.80575,0.8058,59400000.0
2008-03-27 14:28:00,0.8058,0.8061,0.8057,0.8058,101800000.0
2008-03-27 14:29:00,0.8058,0.8063,0.8058,0.8059,138100000.0
2008-03-27 14:30:00,0.8059,0.8061,0.8059,0.806,241900000.0
2008-03-27 14:31:00,0.806,0.8062,0.8059,0.80595,115900000.0
2008-03-27 14:32:00,0.80595,0.80595,0.8056,0.8057,83300000.0
2008-03-27 14:33:00,0.8057,0.8057,0.8053,0.8055,145800000.0
2008-03-27 14:34:00,0.8055,0.8058,0.8055,0.80565,194000000.0
2008-03-27 14:35:00,0.80565,0.8057,0.8055,0.8056,100200000.0
2008-03-27 14:36:00,0.8056,0.8061,0.8055,0.80595,109200000.0
2008-03-27 14:37:00,0.80595,0.80595,0.80555,0.8056,73600000.0
2008-03-27 14:38:00,0.8056,0.8056,0.80555,0.8056,111900000.0
2008-03-27 14:39:00,0.8056,0.8056,0.8055,0.8055,43800000.0
2008-03-27 14:40:00,0.80555,0.8059,0.8055,0.8058,270600000.0
2008-03-27 14:41:00,0.8058,0.8058,0.80545,0.8055,91400000.0
2008-03-27 14:42:00,0.8055,0.8057,0.80545,0.80545,40200000.0
2008-03-27 14:43:00,0.80545,0.8055,0.8051,0.8052,153300000.0
2008-03-27 14:44:00,0.8052,0.8053,0.8045,0.8045,149200000.0
2008-03-27 14:45:00,0.8045,0.8045,0.80425,0.8044,50300000.0
2008-03-27 14:46:00,0.8044,0.8046,0.8043,0.8043,64500000.0
2008-03-27 14:47:00,0.8043,0.80435,0.8038,0.804,178400000.0
2008-03-27 14:48:00,0.804,0.8041,0.80375,0.80395,91300000.0
2008-03-27 14:49:00,0.80395,0.804,0.8036,0.8036,212700000.0
2008-03-27 14:50:00,0.8036,0.8036,0.80325,0.80325,134800000.0
2008-03-27 14:51:00,0.80325,0.80335,0.80325,0.80335,153200000.0
2008-03-27 14:52:00,0.80335,0.80355,0.80335,0.80355,118000000.0
2008-03-27 14:53:00,0.80355,0.8036,0.8035,0.8036,35600000.0
2008-03-27 14:54:00,0.8036,0.8036,0.80355,0.8036,88900000.0
2008-03-27 14:55:00,0.8036,0.8042,0.8036,0.804,110500000.0
2008-03-27 14:56:00,0.804,0.804,0.8036,0.804,48100000.0
2008-03-27 14:57:00,0.804,0.8043,0.804,0.8041,107300000.0
2008-03-27 14:58:00,0.8041,0.8041,0.8039,0.804,65800000.0
2008-03-27 14:59:00,0.804,0.8041,0.804,0.80405,38500000.0
2008-03-27 15:00:00,0.80405,0.80405,0.804,0.804,75800000.0
2008-03-27 15:01:00,0.80405,0.80405,0.804,0.80405,36400000.0
2008-03-27 15:02:00,0.80405,0.8042,0.80405,0.8042,70200000.0
2008-03-27 15:03:00,0.8042,0.8045,0.8042,0.80425,69000000.0
2008-03-27 15:04:00,0.80425,0.8046,0.80425,0.80455,125200000.0
2008-03-27 15:05:00,0.80455,0.8047,0.8045,0.8047,139200000.0
2008-03-27 15:06:00,0.8047,0.8049,0.8044,0.8046,393500000.0
2008-03-27 15:07:00,0.8046,0.8047,0.80405,0.80465,157600000.0
2008-03-27 15:08:00,0.80465,0.8048,0.80465,0.8047,48200000.0
2008-03-27 15:09:00,0.8047,0.8048,0.8047,0.8048,38400000.0
2008-03-27 15:10:00,0.8048,0.80485,0.8047,0.80475,37800000.0
2008-03-27 15:11:00,0.80475,0.8048,0.8046,0.8047,72900000.0
2008-03-27 15:12:00,0.8047,0.8052,0.8047,0.80515,50800000.0
2008-03-27 15:13:00,0.80515,0.8055,0.8051,0.8055,161100000.0
2008-03-27 15:14:00,0.8055,0.80565,0.8053,0.8054,348100000.0
2008-03-27 15:15:00,0.8054,0.8054,0.8053,0.8053,428200000.0
2008-03-27 15:16:00,0.8053,0.8053,0.8051,0.80525,82500000.0
2008-03-27 15:17:00,0.80525,0.8053,0.8049,0.8053,101600000.0
2008-03-27 15:18:00,0.8053,0.8055,0.80515,0.8055,176700000.0
2008-03-27 15:19:00,0.8055,0.80555,0.80525,0.8053,37000000.0
2008-03-27 15:20:00,0.8053,0.8054,0.8053,0.8054,37900000.0
2008-03-27 15:21:00,0.8054,0.80545,0.8053,0.8054,176300000.0
2008-03-27 15:22:00,0.8054,0.80545,0.8054,0.8054,333300000.0
2008-03-27 15:23:00,0.8055,0.80555,0.80545,0.80555,283100000.0
2008-03-27 15:24:00,0.80555,0.80565,0.80545,0.80565,207200000.0
2008-03-27 15:25:00,0.80565,0.8061,0.80565,0.806,194500000.0
2008-03-27 15:26:00,0.806,0.80605,0.806,0.80605,418700000.0
2008-03-27 15:27:00,0.80605,0.80605,0.8059,0.80605,41200000.0
2008-03-27 15:28:00,0.80605,0.80605,0.8058,0.806,67700000.0
2008-03-27 15:29:00,0.806,0.80625,0.806,0.80605,61100000.0
2008-03-27 15:30:00,0.80605,0.8061,0.80605,0.8061,37200000.0
2008-03-27 15:31:00,0.8061,0.80615,0.80585,0.806,153200000.0
2008-03-27 15:32:00,0.806,0.8062,0.806,0.8061,69600000.0
2008-03-27 15:33:00,0.8061,0.8061,0.8061,0.8061,35800000.0
2008-03-27 15:34:00,0.8061,0.8061,0.8058,0.8058,80500000.0
2008-03-27 15:35:00,0.8058,0.806,0.8058,0.8059,173100000.0
2008-03-27 15:36:00,0.8059,0.8059,0.8055,0.80555,125400000.0
2008-03-27 15:37:00,0.80555,0.80555,0.8052,0.8052,46200000.0
2008-03-27 15:38:00,0.8052,0.8054,0.8052,0.8053,288300000.0
2008-03-27 15:39:00,0.8053,0.8053,0.8053,0.8053,145600000.0
2008-03-27 15:40:00,0.8053,0.8053,0.8053,0.8053,151700000.0
2008-03-27 15:41:00,0.8053,0.8056,0.8053,0.8056,146400000.0
2008-03-27 15:42:00,0.8056,0.8056,0.80555,0.80555,36200000.0
2008-03-27 15:43:00,0.80555,0.80555,0.8055,0.80555,36500000.0
2008-03-27 15:44:00,0.80555,0.80555,0.80555,0.80555,35200000.0
2008-03-27 15:45:00,0.80555,0.8056,0.8052,0.8052,75700000.0
2008-03-27 15:46:00,0.8052,0.8052,0.8052,0.8052,144800000.0
2008-03-27 15:47:00,0.8052,0.8052,0.8052,0.8052,147200000.0
2008-03-27 15:48:00,0.8052,0.8052,0.8052,0.8052,148000000.0
2008-03-27 15:49:00,0.8052,0.8052,0.8052,0.8052,138400000.0
2008-03-27 15:50:00,0.8052,0.8053,0.8052,0.8053,156900000.0
2008-03-27 15:51:00,0.8053,0.8053,0.80455,0.8046,240200000.0
2008-03-27 15:52:00,0.8046,0.80465,0.80435,0.8044,613200000.0
2008-03-27 15:53:00,0.8044,0.8052,0.8044,0.8045,198900000.0
2008-03-27 15:54:00,0.8045,0.8047,0.8045,0.8047,77000000.0
2008-03-27 15:55:00,0.8047,0.8047,0.8046,0.8046,80500000.0
2008-03-27 15:56:00,0.8046,0.8049,0.8046,0.8049,98200000.0
2008-03-27 15:57:00,0.8049,0.8052,0.80485,0.805,142300000.0
2008-03-27 15:58:00,0.805,0.805,0.80485,0.805,581400000.0
2008-03-27 15:59:00,0.805,0.805,0.8049,0.805,473300000.0
2008-03-27 16:00:00,0.805,0.8051,0.8046,0.8047,695800000.0
2008-03-27 16:01:00,0.8047,0.8051,0.8047,0.8048,151000000.0
2008-03-27 16:02:00,0.8048,0.8048,0.8048,0.8048,192000000.0
2008-03-27 16:03:00,0.8048,0.805,0.8046,0.8046,126200000.0
2008-03-27 16:04:00,0.8046,0.8047,0.8044,0.8047,93600000.0
2008-03-27 16:05:00,0.8047,0.8047,0.8042,0.8042,255800000.0
2008-03-27 16:06:00,0.8042,0.8045,0.8042,0.8044,153000000.0
2008-03-27 16:07:00,0.8044,0.8044,0.8034,0.80405,107500000.0
2008-03-27 16:08:00,0.80405,0.80455,0.804,0.80455,44100000.0
2008-03-27 16:09:00,0.80455,0.80455,0.804,0.8041,124100000.0
2008-03-27 16:10:00,0.8041,0.8042,0.804,0.8041,139100000.0
2008-03-27 16:11:00,0.8041,0.8042,0.8041,0.8042,74500000.0
2008-03-27 16:12:00,0.8042,0.8042,0.8042,0.8042,55100000.0
2008-03-27 16:13:00,0.8042,0.80425,0.8041,0.8042,66300000.0
2008-03-27 16:14:00,0.8042,0.8042,0.8042,0.8042,81800000.0
2008-03-27 16:15:00,0.8042,0.8042,0.8042,0.8042,79600000.0
2008-03-27 16:16:00,0.8042,0.8042,0.8041,0.8042,58400000.0
2008-03-27 16:17:00,0.8042,0.8042,0.8041,0.80415,173700000.0
2008-03-27 16:18:00,0.80415,0.8044,0.80415,0.80415,145900000.0
2008-03-27 16:19:00,0.80415,0.8042,0.8036,0.8038,364700000.0
2008-03-27 16:20:00,0.8038,0.8039,0.8038,0.8039,403600000.0
2008-03-27 16:21:00,0.8039,0.80415,0.8039,0.80415,164900000.0
2008-03-27 16:22:00,0.80415,0.80415,0.8033,0.8033,124000000.0
2008-03-27 16:23:00,0.8033,0.8043,0.8033,0.8043,254400000.0
2008-03-27 16:24:00,0.8043,0.80475,0.8043,0.80475,836700000.0
2008-03-27 16:25:00,0.80475,0.8053,0.80475,0.805,83300000.0
2008-03-27 16:26:00,0.805,0.805,0.80485,0.805,76000000.0
2008-03-27 16:27:00,0.805,0.805,0.805,0.805,90000000.0
2008-03-27 16:28:00,0.805,0.805,0.805,0.805,86000000.0
2008-03-27 16:29:00,0.805,0.8051,0.80445,0.8048,110200000.0
2008-03-27 16:30:00,0.8048,0.80495,0.8048,0.8049,90100000.0
2008-03-27 16:31:00,0.8049,0.8049,0.8048,0.8049,82000000.0
2008-03-27 16:32:00,0.8049,0.8049,0.80435,0.8045,115700000.0
2008-03-27 16:33:00,0.8045,0.8046,0.8045,0.8046,146400000.0
2008-03-27 16:34:00,0.8046,0.8047,0.8043,0.80445,100900000.0
2008-03-27 16:35:00,0.80445,0.8046,0.8043,0.80445,123800000.0
2008-03-27 16:36:00,0.80445,0.80445,0.80445,0.80445,36600000.0
2008-03-27 16:37:00,0.80445,0.8045,0.8043,0.8045,75600000.0
2008-03-27 16:38:00,0.8045,0.8045,0.8042,0.8044,91000000.0
2008-03-27 16:39:00,0.8044,0.8044,0.8044,0.8044,54600000.0
2008-03-27 16:40:00,0.8044,0.8049,0.8044,0.8046,84300000.0
2008-03-27 16:41:00,0.8046,0.8047,0.8044,0.8046,95700000.0
2008-03-27 16:42:00,0.8046,0.8046,0.8044,0.8044,57100000.0
2008-03-27 16:43:00,0.8044,0.80455,0.8044,0.80455,47900000.0
2008-03-27 16:44:00,0.80455,0.80455,0.8045,0.8045,49800000.0
2008-03-27 16:45:00,0.8045,0.8047,0.8042,0.8042,199600000.0
2008-03-27 16:46:00,0.8042,0.80455,0.8042,0.8042,82400000.0
2008-03-27 16:47:00,0.8042,0.8042,0.8036,0.8041,162000000.0
2008-03-27 16:48:00,0.8041,0.8041,0.804,0.804,111700000.0
2008-03-27 16:49:00,0.804,0.804,0.804,0.804,53700000.0
2008-03-27 16:50:00,0.804,0.804,0.8038,0.804,152100000.0
2008-03-27 16:51:00,0.804,0.804,0.804,0.804,141600000.0
2008-03-27 16:52:00,0.804,0.8045,0.8039,0.8045,425200000.0
2008-03-27 16:53:00,0.8045,0.80485,0.8045,0.8046,148400000.0
2008-03-27 16:54:00,0.8046,0.8047,0.8038,0.8043,237800000.0
2008-03-27 16:55:00,0.8043,0.8043,0.8043,0.8043,324000000.0
2008-03-27 16:56:00,0.8043,0.8043,0.8039,0.804,294900000.0
2008-03-27 16:57:00,0.804,0.8044,0.8038,0.8039,112100000.0
2008-03-27 16:58:00,0.8039,0.80405,0.8037,0.8037,107200000.0
2008-03-27 16:59:00,0.8037,0.8037,0.8036,0.8036,55800000.0
2008-03-27 17:00:00,0.8036,0.804,0.8036,0.804,123400000.0
2008-03-27 17:01:00,0.804,0.804,0.804,0.804,55800000.0
2008-03-27 17:02:00,0.804,0.804,0.804,0.804,54600000.0
2008-03-27 17:03:00,0.804,0.804,0.8036,0.8036,133000000.0
2008-03-27 17:04:00,0.8036,0.8037,0.80355,0.8036,83500000.0
2008-03-27 17:05:00,0.8036,0.80365,0.8036,0.80365,115300000.0
2008-03-27 17:06:00,0.80365,0.80385,0.8036,0.80385,137600000.0
2008-03-27 17:07:00,0.80385,0.80385,0.8034,0.8036,156000000.0
2008-03-27 17:08:00,0.8036,0.8036,0.8036,0.8036,54300000.0
2008-03-27 17:09:00,0.8036,0.8036,0.8036,0.8036,54300000.0
2008-03-27 17:10:00,0.8036,0.8036,0.8034,0.8035,59100000.0
2008-03-27 17:11:00,0.8035,0.8035,0.8031,0.8032,67500000.0
2008-03-27 17:12:00,0.8032,0.8034,0.8032,0.8033,56200000.0
2008-03-27 17:13:00,0.8033,0.8037,0.8033,0.8035,57300000.0
2008-03-27 17:14:00,0.8035,0.8035,0.8034,0.8034,105000000.0
2008-03-27 17:15:00,0.8034,0.8034,0.8034,0.8034,60200000.0
2008-03-27 17:16:00,0.8034,0.8034,0.8034,0.8034,56000000.0
2008-03-27 17:17:00,0.8034,0.8037,0.8034,0.8037,444900000.0
2008-03-27 17:18:00,0.8037,0.8038,0.8037,0.8037,99900000.0
2008-03-27 17:19:00,0.8037,0.8041,0.8037,0.804,60500000.0
2008-03-27 17:20:00,0.804,0.804,0.804,0.804,55500000.0
2008-03-27 17:21:00,0.804,0.804,0.804,0.804,618000000.0
2008-03-27 17:22:00,0.804,0.80455,0.804,0.80455,241100000.0
2008-03-27 17:23:00,0.80455,0.80455,0.8045,0.8045,56200000.0
2008-03-27 17:24:00,0.8045,0.8048,0.8034,0.804,345300000.0
2008-03-27 17:25:00,0.804,0.8043,0.8036,0.8041,761600000.0
2008-03-27 17:26:00,0.8041,0.8041,0.8041,0.8041,249300000.0
2008-03-27 17:27:00,0.8041,0.8041,0.80385,0.8041,90500000.0
2008-03-27 17:28:00,0.8041,0.8043,0.804,0.8041,133900000.0
2008-03-27 17:29:00,0.8041,0.8043,0.804,0.80405,65200000.0
2008-03-27 17:30:00,0.80405,0.8044,0.8038,0.8038,106600000.0
2008-03-27 17:31:00,0.8038,0.804,0.8038,0.8038,63300000.0
2008-03-27 17:32:00,0.8038,0.8038,0.8034,0.8035,127200000.0
2008-03-27 17:33:00,0.8035,0.80365,0.8035,0.80365,147500000.0
2008-03-27 17:34:00,0.8038,0.8038,0.8035,0.8035,132800000.0
2008-03-27 17:35:00,0.8035,0.8037,0.8035,0.8035,226700000.0
2008-03-27 17:36:00,0.8035,0.8037,0.8035,0.8037,201900000.0
2008-03-27 17:37:00,0.8037,0.8037,0.8035,0.8035,59600000.0
2008-03-27 17:38:00,0.8035,0.8036,0.8035,0.8035,129900000.0
2008-03-27 17:39:00,0.8035,0.804,0.8035,0.8035,115300000.0
2008-03-27 17:40:00,0.8035,0.8035,0.8035,0.8035,54900000.0
2008-03-27 17:41:00,0.8035,0.8035,0.8035,0.8035,54600000.0
2008-03-27 17:42:00,0.8035,0.8035,0.8035,0.8035,53100000.0
2008-03-27 17:43:00,0.8035,0.8035,0.8033,0.8035,92200000.0
2008-03-27 17:44:00,0.8035,0.8037,0.8035,0.8036,76700000.0
2008-03-27 17:45:00,0.8036,0.8041,0.8035,0.8036,127200000.0
2008-03-27 17:46:00,0.8036,0.8039,0.8036,0.8039,84000000.0
2008-03-27 17:47:00,0.8039,0.8043,0.8039,0.80395,80000000.0
2008-03-27 17:48:00,0.80395,0.8043,0.8039,0.8039,65200000.0
2008-03-27 17:49:00,0.8039,0.8039,0.8035,0.8037,81400000.0
2008-03-27 17:50:00,0.8037,0.8039,0.8037,0.8039,150800000.0
2008-03-27 17:51:00,0.8039,0.8039,0.8039,0.8039,54300000.0
2008-03-27 17:52:00,0.8039,0.8039,0.8039,0.8039,53700000.0
2008-03-27 17:53:00,0.8039,0.8039,0.8039,0.8039,56100000.0
2008-03-27 17:54:00,0.8039,0.8039,0.8039,0.8039,55500000.0
2008-03-27 17:55:00,0.8039,0.804,0.8037,0.8038,58900000.0
2008-03-27 17:56:00,0.8038,0.8041,0.8038,0.8039,83300000.0
2008-03-27 17:57:00,0.8039,0.8042,0.8039,0.8039,92600000.0
2008-03-27 17:58:00,0.8039,0.8041,0.8039,0.8039,142500000.0
2008-03-27 17:59:00,0.8039,0.8039,0.8035,0.8035,103800000.0
2008-03-27 18:00:00,0.8035,0.8036,0.8035,0.8036,62300000.0
2008-03-27 18:01:00,0.8036,0.8036,0.8036,0.8036,54900000.0
2008-03-27 18:02:00,0.8036,0.8036,0.8036,0.8036,55500000.0
2008-03-27 18:03:00,0.8036,0.8036,0.8027,0.8029,70100000.0
2008-03-27 18:04:00,0.8029,0.8035,0.8029,0.8033,81700000.0
2008-03-27 18:05:00,0.8033,0.8033,0.8029,0.8029,108000000.0
2008-03-27 18:06:00,0.8029,0.8033,0.8027,0.8033,142700000.0
2008-03-27 18:07:00,0.8033,0.8034,0.8029,0.803,109000000.0
2008-03-27 18:08:00,0.803,0.8035,0.8029,0.8033,92700000.0
2008-03-27 18:09:00,0.8033,0.8034,0.803,0.8033,70500000.0
2008-03-27 18:10:00,0.8033,0.8033,0.8033,0.8033,52800000.0
2008-03-27 18:11:00,0.8033,0.8034,0.803,0.8032,114900000.0
2008-03-27 18:12:00,0.8032,0.8035,0.803,0.803,94400000.0
2008-03-27 18:13:00,0.803,0.8032,0.803,0.8032,137800000.0
2008-03-27 18:14:00,0.8032,0.8035,0.8032,0.8034,55700000.0
2008-03-27 18:15:00,0.8034,0.8037,0.8033,0.8037,150800000.0
2008-03-27 18:16:00,0.8037,0.8037,0.8032,0.8032,64400000.0
2008-03-27 18:17:00,0.8032,0.8036,0.8032,0.8032,217400000.0
2008-03-27 18:18:00,0.8032,0.8034,0.8032,0.8033,184000000.0
2008-03-27 18:19:00,0.8034,0.8034,0.8034,0.8034,54300000.0
2008-03-27 18:20:00,0.8034,0.8034,0.8032,0.8032,149800000.0
2008-03-27 18:21:00,0.8032,0.8034,0.803,0.803,109700000.0
2008-03-27 18:22:00,0.803,0.8032,0.803,0.8032,161000000.0
2008-03-27 18:23:00,0.8032,0.8032,0.8032,0.8032,54600000.0
2008-03-27 18:24:00,0.8032,0.8032,0.8032,0.8032,54600000.0
2008-03-27 18:25:00,0.8032,0.8032,0.8032,0.8032,54000000.0
2008-03-27 18:26:00,0.8032,0.8032,0.8032,0.8032,54900000.0
2008-03-27 18:27:00,0.8032,0.8032,0.803,0.8032,79000000.0
2008-03-27 18:28:00,0.8032,0.8032,0.8031,0.8031,54000000.0
2008-03-27 18:29:00,0.8031,0.8031,0.803,0.803,98500000.0
2008-03-27 18:30:00,0.803,0.8031,0.803,0.803,55800000.0
2008-03-27 18:31:00,0.803,0.8032,0.803,0.8032,119600000.0
2008-03-27 18:32:00,0.8032,0.8033,0.8032,0.8033,1234600000.0
2008-03-27 18:33:00,0.8033,0.8033,0.80315,0.8033,707200000.0
2008-03-27 18:34:00,0.8033,0.8033,0.8032,0.8032,522700000.0
2008-03-27 18:35:00,0.8032,0.8033,0.8032,0.8033,58700000.0
2008-03-27 18:36:00,0.8033,0.80345,0.8032,0.80345,61900000.0
2008-03-27 18:37:00,0.80345,0.80345,0.80345,0.80345,71600000.0
2008-03-27 18:38:00,0.80345,0.80345,0.803,0.803,71500000.0
2008-03-27 18:39:00,0.803,0.803,0.803,0.803,54900000.0
2008-03-27 18:40:00,0.803,0.8032,0.803,0.8032,540100000.0
2008-03-27 18:41:00,0.8032,0.8036,0.8032,0.8036,82300000.0
2008-03-27 18:42:00,0.8036,0.8041,0.8036,0.8041,59100000.0
2008-03-27 18:43:00,0.8041,0.8042,0.8037,0.804,138700000.0
2008-03-27 18:44:00,0.804,0.8041,0.8037,0.8041,198200000.0
2008-03-27 18:45:00,0.8041,0.8043,0.8034,0.8036,784500000.0
2008-03-27 18:46:00,0.8036,0.804,0.8036,0.804,143600000.0
2008-03-27 18:47:00,0.804,0.8043,0.8039,0.8039,93400000.0
2008-03-27 18:48:00,0.8039,0.8039,0.8039,0.8039,54000000.0
2008-03-27 18:49:00,0.8039,0.8039,0.8039,0.8039,54300000.0
2008-03-27 18:50:00,0.8039,0.8039,0.8039,0.8039,53700000.0
2008-03-27 18:51:00,0.8039,0.8039,0.8037,0.8037,54900000.0
2008-03-27 18:52:00,0.8037,0.8037,0.8037,0.8037,55800000.0
2008-03-27 18:53:00,0.8037,0.8037,0.8034,0.8035,689900000.0
2008-03-27 18:54:00,0.8035,0.8037,0.8034,0.8037,413400000.0
2008-03-27 18:55:00,0.8037,0.8037,0.8037,0.8037,54900000.0
2008-03-27 18:56:00,0.8037,0.8039,0.8037,0.8038,55200000.0
2008-03-27 18:57:00,0.8038,0.8038,0.8038,0.8038,54900000.0
2008-03-27 18:58:00,0.8038,0.8038,0.8038,0.8038,54600000.0
2008-03-27 18:59:00,0.8038,0.8038,0.8038,0.8038,68400000.0
2008-03-27 19:00:00,0.8038,0.8038,0.8038,0.8038,56700000.0
2008-03-27 19:01:00,0.8038,0.8038,0.8037,0.8037,56400000.0
2008-03-27 19:02:00,0.8037,0.8037,0.8037,0.8037,54900000.0
2008-03-27 19:03:00,0.8037,0.8038,0.8037,0.8038,60500000.0
2008-03-27 19:04:00,0.8037,0.8037,0.8037,0.8037,59600000.0
2008-03-27 19:05:00,0.8037,0.8037,0.8036,0.8036,722100000.0
2008-03-27 19:06:00,0.8036,0.8036,0.8036,0.8036,747600000.0
2008-03-27 19:07:00,0.8036,0.8037,0.8036,0.8036,181800000.0
2008-03-27 19:08:00,0.8036,0.8037,0.8036,0.8037,629500000.0
2008-03-27 19:09:00,0.8037,0.8037,0.8037,0.8037,772800000.0
2008-03-27 19:10:00,0.8037,0.8037,0.8037,0.8037,751800000.0
2008-03-27 19:11:00,0.8037,0.8038,0.8037,0.8038,744600000.0
2008-03-27 19:12:00,0.8038,0.8043,0.8038,0.804,264100000.0
2008-03-27 19:13:00,0.804,0.804,0.804,0.804,53700000.0
2008-03-27 19:14:00,0.804,0.8042,0.804,0.804,173200000.0
2008-03-27 19:15:00,0.804,0.8044,0.804,0.8043,130500000.0
2008-03-27 19:16:00,0.8043,0.8043,0.8043,0.8043,842600000.0
2008-03-27 19:17:00,0.8043,0.8043,0.8043,0.8043,1038800000.0
2008-03-27 19:18:00,0.8043,0.8049,0.8043,0.8049,1004500000.0
2008-03-27 19:19:00,0.8049,0.8049,0.8047,0.8047,842100000.0
2008-03-27 19:20:00,0.8047,0.8047,0.8047,0.8047,400500000.0
2008-03-27 19:21:00,0.8047,0.8047,0.8045,0.8045,55800000.0
2008-03-27 19:22:00,0.8045,0.8045,0.8045,0.8045,54600000.0
2008-03-27 19:23:00,0.8045,0.80455,0.804,0.8041,117100000.0
2008-03-27 19:24:00,0.8041,0.8041,0.8037,0.804,70900000.0
2008-03-27 19:25:00,0.804,0.8041,0.8039,0.8041,63300000.0
2008-03-27 19:26:00,0.8041,0.8043,0.804,0.804,58000000.0
2008-03-27 19:27:00,0.804,0.8047,0.804,0.8047,106500000.0
2008-03-27 19:28:00,0.8047,0.8047,0.804,0.8042,246500000.0
2008-03-27 19:29:00,0.8042,0.8042,0.8042,0.8042,170100000.0
2008-03-27 19:30:00,0.8042,0.8043,0.8042,0.8042,59000000.0
2008-03-27 19:31:00,0.8042,0.8046,0.8042,0.8042,65900000.0
2008-03-27 19:32:00,0.8042,0.8044,0.8042,0.8042,83900000.0
2008-03-27 19:33:00,0.8042,0.8042,0.8042,0.8042,53700000.0
2008-03-27 19:34:00,0.8042,0.8042,0.8042,0.8042,54600000.0
2008-03-27 19:35:00,0.8042,0.8042,0.8042,0.8042,53100000.0
2008-03-27 19:36:00,0.8042,0.8042,0.8037,0.8037,55500000.0
2008-03-27 19:37:00,0.8037,0.8038,0.8035,0.8036,58700000.0
2008-03-27 19:38:00,0.8036,0.8041,0.8036,0.804,69500000.0
2008-03-27 19:39:00,0.804,0.8046,0.804,0.8043,81900000.0
2008-03-27 19:40:00,0.8043,0.8043,0.8037,0.8037,76200000.0
2008-03-27 19:41:00,0.8037,0.8042,0.8037,0.8041,75700000.0
2008-03-27 19:42:00,0.8041,0.8044,0.8041,0.8044,56500000.0
2008-03-27 19:43:00,0.8044,0.8045,0.8044,0.8045,480700000.0
2008-03-27 19:44:00,0.8045,0.8045,0.8044,0.8044,105900000.0
2008-03-27 19:45:00,0.8044,0.8044,0.8044,0.8044,54900000.0
2008-03-27 19:46:00,0.8044,0.8044,0.8044,0.8044,451800000.0
2008-03-27 19:47:00,0.8044,0.8046,0.8044,0.8046,65500000.0
2008-03-27 19:48:00,0.8046,0.8048,0.8046,0.8048,68100000.0
2008-03-27 19:49:00,0.8048,0.8048,0.8048,0.8048,55200000.0
2008-03-27 19:50:00,0.8048,0.8048,0.8048,0.8048,54900000.0
2008-03-27 19:51:00,0.8048,0.8048,0.8048,0.8048,54900000.0
2008-03-27 19:52:00,0.8048,0.8048,0.8046,0.8046,54000000.0
2008-03-27 19:53:00,0.8046,0.8046,0.8046,0.8046,55800000.0
2008-03-27 19:54:00,0.8046,0.8046,0.8046,0.8046,54300000.0
2008-03-27 19:55:00,0.8046,0.8046,0.8046,0.8046,52800000.0
2008-03-27 19:56:00,0.8046,0.8046,0.8046,0.8046,54300000.0
2008-03-27 19:57:00,0.8046,0.8046,0.8046,0.8046,54000000.0
2008-03-27 19:58:00,0.8046,0.8046,0.8046,0.8046,55200000.0
2008-03-27 19:59:00,0.8046,0.8046,0.8046,0.8046,54300000.0
2008-03-27 20:00:00,0.8046,0.8046,0.8044,0.8044,116200000.0
2008-03-27 20:01:00,0.8044,0.8044,0.8044,0.8044,307800000.0
2008-03-27 20:02:00,0.8044,0.8044,0.8044,0.8044,159000000.0
2008-03-27 20:03:00,0.8044,0.8044,0.8044,0.8044,54000000.0
2008-03-27 20:04:00,0.8044,0.8044,0.8044,0.8044,54300000.0
2008-03-27 20:05:00,0.8044,0.8044,0.8044,0.8044,55500000.0
2008-03-27 20:06:00,0.8044,0.8044,0.8044,0.8044,54300000.0
2008-03-27 20:07:00,0.8044,0.8044,0.8044,0.8044,54900000.0
2008-03-27 20:08:00,0.8044,0.8044,0.8044,0.8044,53400000.0
2008-03-27 20:09:00,0.8044,0.8044,0.8044,0.8044,53100000.0
2008-03-27 20:10:00,0.8044,0.8044,0.8044,0.8044,231100000.0
2008-03-27 20:11:00,0.8044,0.8047,0.80425,0.8047,114200000.0
2008-03-27 20:12:00,0.8044,0.8045,0.8044,0.8044,55200000.0
2008-03-27 20:13:00,0.8044,0.8044,0.8044,0.8044,54300000.0
2008-03-27 20:14:00,0.8044,0.8044,0.8044,0.8044,54300000.0
2008-03-27 20:15:00,0.8044,0.8044,0.8044,0.8044,52500000.0
2008-03-27 20:16:00,0.8044,0.8044,0.8044,0.8044,51300000.0
2008-03-27 20:17:00,0.8044,0.8044,0.80425,0.80425,53900000.0
2008-03-27 20:18:00,0.80425,0.80425,0.8042,0.8042,54900000.0
2008-03-27 20:19:00,0.8042,0.8042,0.8042,0.8042,74600000.0
2008-03-27 20:20:00,0.8042,0.8044,0.8042,0.8042,67900000.0
2008-03-27 20:21:00,0.8042,0.8044,0.8042,0.8043,72100000.0
2008-03-27 20:22:00,0.8043,0.8043,0.8043,0.8043,90500000.0
2008-03-27 20:23:00,0.8043,0.8043,0.8043,0.8043,89000000.0
2008-03-27 20:24:00,0.8043,0.8043,0.8043,0.8043,91500000.0
2008-03-27 20:25:00,0.8043,0.8044,0.8043,0.8044,75800000.0
2008-03-27 20:26:00,0.8044,0.8044,0.8043,0.8043,85000000.0
2008-03-27 20:27:00,0.8043,0.8043,0.8043,0.8043,108900000.0
2008-03-27 20:28:00,0.8043,0.8043,0.8043,0.8043,312000000.0
2008-03-27 20:29:00,0.8043,0.8043,0.8043,0.8043,1152000000.0
2008-03-27 20:30:00,0.8043,0.8043,0.8043,0.8043,1178400000.0
2008-03-27 20:31:00,0.8043,0.8043,0.8043,0.8043,1152000000.0
2008-03-27 20:32:00,0.8043,0.8044,0.8043,0.8044,670800000.0
2008-03-27 20:33:00,0.8044,0.8044,0.8044,0.8044,662400000.0
2008-03-27 20:34:00,0.8044,0.8044,0.8044,0.8044,644400000.0
2008-03-27 20:35:00,0.8044,0.8046,0.8044,0.8046,408100000.0
2008-03-27 20:36:00,0.8046,0.8046,0.8046,0.8046,126400000.0
2008-03-27 20:37:00,0.8046,0.8046,0.8046,0.8046,86400000.0
2008-03-27 20:38:00,0.8046,0.8046,0.8046,0.8046,90000000.0
2008-03-27 20:39:00,0.8046,0.8046,0.8046,0.8046,90000000.0
2008-03-27 20:40:00,0.8046,0.8046,0.8046,0.8046,90100000.0
2008-03-27 20:41:00,0.8046,0.8046,0.8046,0.8046,53700000.0
2008-03-27 20:42:00,0.8046,0.8046,0.8046,0.8046,54000000.0
2008-03-27 20:43:00,0.8046,0.8046,0.8046,0.8046,54000000.0
2008-03-27 20:44:00,0.8046,0.8046,0.8046,0.8046,54900000.0
2008-03-27 20:45:00,0.8046,0.8046,0.8046,0.8046,54900000.0
2008-03-27 20:46:00,0.8046,0.8046,0.8042,0.8042,241100000.0
2008-03-27 20:47:00,0.8042,0.8042,0.8042,0.8042,705900000.0
2008-03-27 20:48:00,0.8042,0.8042,0.8042,0.8042,678600000.0
2008-03-27 20:49:00,0.8042,0.8047,0.8042,0.8047,427700000.0
2008-03-27 20:50:00,0.8047,0.8047,0.8042,0.8043,353400000.0
2008-03-27 20:51:00,0.8043,0.8043,0.8043,0.8043,78500000.0
2008-03-27 20:52:00,0.8043,0.8043,0.8043,0.8043,77800000.0
2008-03-27 20:53:00,0.8043,0.8043,0.8043,0.8043,59900000.0
2008-03-27 20:54:00,0.8043,0.8043,0.8043,0.8043,53700000.0
2008-03-27 20:55:00,0.8043,0.8043,0.8043,0.8043,53700000.0
2008-03-27 20:56:00,0.8043,0.8043,0.8043,0.8043,54300000.0
2008-03-27 20:57:00,0.8043,0.8043,0.8042,0.8042,304900000.0
2008-03-27 20:58:00,0.8042,0.8042,0.8039,0.804,62900000.0
2008-03-27 20:59:00,0.804,0.804,0.8034,0.8037,264900000.0
2008-03-27 21:00:00,0.8037,0.8038,0.8035,0.8037,75100000.0
2008-03-27 21:01:00,0.8037,0.804,0.8037,0.804,85700000.0
2008-03-27 21:02:00,0.804,0.804,0.804,0.804,55500000.0
2008-03-27 21:03:00,0.804,0.804,0.804,0.804,54300000.0
2008-03-27 21:04:00,0.804,0.804,0.80355,0.804,56900000.0
2008-03-27 21:05:00,0.804,0.8044,0.8035,0.8035,59400000.0
2008-03-27 21:06:00,0.8035,0.8035,0.8035,0.8035,54600000.0
2008-03-27 21:07:00,0.8035,0.8035,0.8035,0.8035,53400000.0
2008-03-27 21:08:00,0.8035,0.8035,0.8035,0.8035,54600000.0
2008-03-27 21:09:00,0.8035,0.8036,0.8035,0.8036,60100000.0
2008-03-27 21:10:00,0.8036,0.8036,0.8036,0.8036,55600000.0
2008-03-27 21:11:00,0.8036,0.80365,0.8036,0.8036,68300000.0
2008-03-27 21:12:00,0.8036,0.8036,0.8036,0.8036,55500000.0
2008-03-27 21:13:00,0.8036,0.8036,0.8028,0.8035,128900000.0
2008-03-27 21:14:00,0.8035,0.8035,0.8028,0.803,70700000.0
2008-03-27 21:15:00,0.803,0.80305,0.803,0.80305,61700000.0
2008-03-27 21:16:00,0.80305,0.80305,0.80305,0.80305,36600000.0
2008-03-27 21:17:00,0.80305,0.80305,0.80305,0.80305,36200000.0
2008-03-27 21:18:00,0.80305,0.80305,0.80305,0.80305,36200000.0
2008-03-27 21:19:00,0.80305,0.80305,0.80305,0.80305,36000000.0
2008-03-27 21:20:00,0.80305,0.8031,0.80305,0.8031,39100000.0
2008-03-27 21:21:00,0.8031,0.8031,0.8031,0.8031,54000000.0
2008-03-27 21:22:00,0.8031,0.8032,0.803,0.8031,55000000.0
2008-03-27 21:23:00,0.8031,0.8031,0.8031,0.8031,54300000.0
2008-03-27 21:24:00,0.8031,0.8031,0.8031,0.8031,53700000.0
2008-03-27 21:25:00,0.8031,0.8031,0.8031,0.8031,52500000.0
2008-03-27 21:26:00,0.8031,0.8031,0.8031,0.8031,54600000.0
2008-03-27 21:27:00,0.8031,0.8031,0.8029,0.8029,66300000.0
2008-03-27 21:28:00,0.8029,0.803,0.8029,0.803,79000000.0
2008-03-27 21:29:00,0.803,0.803,0.803,0.803,109200000.0
2008-03-27 21:30:00,0.803,0.803,0.803,0.803,108000000.0
2008-03-27 21:31:00,0.803,0.803,0.803,0.803,114400000.0
2008-03-27 21:32:00,0.803,0.803,0.803,0.803,148400000.0
2008-03-27 21:33:00,0.803,0.803,0.803,0.803,118000000.0
2008-03-27 21:34:00,0.803,0.803,0.803,0.803,91500000.0
2008-03-27 21:35:00,0.803,0.803,0.8027,0.8027,64000000.0
2008-03-27 21:36:00,0.8027,0.8027,0.8022,0.8022,50300000.0
2008-03-27 21:37:00,0.8022,0.8025,0.8021,0.8021,81300000.0
2008-03-27 21:38:00,0.8021,0.8021,0.80175,0.80175,185900000.0
2008-03-27 21:39:00,0.80175,0.8021,0.8017,0.802,56700000.0
2008-03-27 21:40:00,0.802,0.802,0.8013,0.8017,855400000.0
2008-03-27 21:41:00,0.8017,0.8019,0.8017,0.8018,1669400000.0
2008-03-27 21:42:00,0.8018,0.8019,0.8018,0.8019,1691800000.0
2008-03-27 21:43:00,0.8019,0.8025,0.8018,0.8025,64500000.0
2008-03-27 21:44:00,0.8025,0.8028,0.8024,0.8026,106200000.0
2008-03-27 21:45:00,0.8026,0.8027,0.8025,0.8025,64400000.0
2008-03-27 21:46:00,0.8025,0.8025,0.8025,0.8025,54600000.0
2008-03-27 21:47:00,0.8025,0.8025,0.8021,0.8022,92400000.0
2008-03-27 21:48:00,0.8022,0.8022,0.8022,0.8022,83000000.0
2008-03-27 21:49:00,0.8022,0.80225,0.8018,0.8022,105700000.0
2008-03-27 21:50:00,0.8022,0.8025,0.8022,0.8025,81700000.0
2008-03-27 21:51:00,0.8025,0.8028,0.8025,0.8028,66200000.0
2008-03-27 21:52:00,0.8028,0.8028,0.8027,0.8027,53100000.0
2008-03-27 21:53:00,0.8027,0.8027,0.8025,0.8025,85400000.0
2008-03-27 21:54:00,0.8025,0.8025,0.8025,0.8025,90000000.0
2008-03-27 21:55:00,0.8025,0.8026,0.8025,0.8025,86700000.0
2008-03-27 21:56:00,0.8025,0.8025,0.8025,0.8025,69000000.0
2008-03-27 21:57:00,0.8025,0.8025,0.8023,0.8023,51300000.0
2008-03-27 21:58:00,0.8023,0.8023,0.8022,0.8022,54300000.0
2008-03-27 21:59:00,0.8022,0.80235,0.8022,0.8023,59100000.0
2008-03-27 22:00:00,0.8023,0.8026,0.8018,0.80185,119700000.0
2008-03-27 22:01:00,0.80185,0.8021,0.80185,0.8021,64400000.0
2008-03-27 22:02:00,0.8021,0.80225,0.8021,0.80225,45300000.0
2008-03-27 22:03:00,0.80225,0.80225,0.8022,0.8022,53300000.0
2008-03-27 22:04:00,0.8022,0.8022,0.8022,0.8022,55200000.0
2008-03-27 22:05:00,0.8022,0.8023,0.8022,0.8022,56100000.0
2008-03-27 22:06:00,0.8022,0.8022,0.8022,0.8022,68000000.0
2008-03-27 22:07:00,0.8022,0.8024,0.8022,0.8024,86200000.0
2008-03-27 22:08:00,0.8024,0.8024,0.8024,0.8024,54300000.0
2008-03-27 22:09:00,0.8024,0.8024,0.8024,0.8024,54600000.0
2008-03-27 22:10:00,0.8024,0.8024,0.8024,0.8024,54300000.0
2008-03-27 22:11:00,0.8024,0.8025,0.8024,0.8025,55200000.0
2008-03-27 22:12:00,0.8025,0.8026,0.8024,0.8024,59300000.0
2008-03-27 22:13:00,0.8024,0.8024,0.8024,0.8024,245400000.0
2008-03-27 22:14:00,0.8024,0.8024,0.8024,0.8024,448500000.0
2008-03-27 22:15:00,0.8024,0.8024,0.8024,0.8024,52500000.0
2008-03-27 22:16:00,0.8024,0.8024,0.8024,0.8024,54600000.0
2008-03-27 22:17:00,0.8024,0.8024,0.8024,0.8024,54900000.0
2008-03-27 22:18:00,0.8024,0.8024,0.8024,0.8024,53100000.0
2008-03-27 22:19:00,0.8024,0.8024,0.8023,0.8023,89000000.0
2008-03-27 22:20:00,0.8023,0.8023,0.8023,0.8023,286400000.0
2008-03-27 22:21:00,0.8023,0.8024,0.8023,0.8023,112200000.0
2008-03-27 22:22:00,0.8023,0.8025,0.8023,0.8025,237800000.0
2008-03-27 22:23:00,0.8025,0.8025,0.8024,0.8024,71200000.0
2008-03-27 22:24:00,0.8025,0.8025,0.8023,0.8025,60300000.0
2008-03-27 22:25:00,0.8025,0.8025,0.8025,0.8025,55200000.0
2008-03-27 22:26:00,0.8025,0.8025,0.8021,0.8022,61800000.0
2008-03-27 22:27:00,0.8022,0.8026,0.80195,0.8022,86600000.0
2008-03-27 22:28:00,0.8022,0.8024,0.8022,0.8024,56400000.0
2008-03-27 22:29:00,0.8022,0.8022,0.80185,0.802,74200000.0
2008-03-27 22:30:00,0.802,0.802,0.802,0.802,54200000.0
2008-03-27 22:31:00,0.802,0.802,0.802,0.802,54900000.0
2008-03-27 22:32:00,0.802,0.802,0.802,0.802,52200000.0
2008-03-27 22:33:00,0.802,0.8022,0.8018,0.80185,86800000.0
2008-03-27 22:34:00,0.80185,0.8019,0.80185,0.8019,68000000.0
2008-03-27 22:35:00,0.8019,0.8019,0.8019,0.8019,90500000.0
2008-03-27 22:36:00,0.8019,0.8023,0.8018,0.8022,109900000.0
2008-03-27 22:37:00,0.8022,0.8022,0.8022,0.8022,54600000.0
2008-03-27 22:38:00,0.8022,0.8028,0.8022,0.8028,78300000.0
2008-03-27 22:39:00,0.8028,0.8028,0.8027,0.8027,54900000.0
2008-03-27 22:40:00,0.8027,0.8028,0.8027,0.8027,54000000.0
2008-03-27 22:41:00,0.8027,0.8027,0.8025,0.8026,67600000.0
2008-03-27 22:42:00,0.8026,0.8026,0.8026,0.8026,55200000.0
2008-03-27 22:43:00,0.8026,0.80285,0.8026,0.8028,68900000.0
2008-03-27 22:44:00,0.80285,0.803,0.80285,0.8029,816600000.0
2008-03-27 22:45:00,0.8029,0.8029,0.8029,0.8029,1436700000.0
2008-03-27 22:46:00,0.8029,0.80295,0.8029,0.8029,1064200000.0
2008-03-27 22:47:00,0.8029,0.8029,0.8029,0.8029,1528800000.0
2008-03-27 22:48:00,0.8029,0.8031,0.8029,0.8031,1527900000.0
2008-03-27 22:49:00,0.8031,0.8033,0.8029,0.8029,62100000.0
2008-03-27 22:50:00,0.8029,0.8038,0.8029,0.80295,47700000.0
2008-03-27 22:51:00,0.80295,0.80295,0.80295,0.80295,36400000.0
2008-03-27 22:52:00,0.80295,0.80295,0.8029,0.8029,886800000.0
2008-03-27 22:53:00,0.8029,0.80305,0.8029,0.80305,613800000.0
2008-03-27 22:54:00,0.80305,0.80305,0.80305,0.80305,36200000.0
2008-03-27 22:55:00,0.80305,0.80305,0.80305,0.80305,36200000.0
2008-03-27 22:56:00,0.80305,0.80305,0.803,0.803,1553800000.0
2008-03-27 22:57:00,0.803,0.80305,0.803,0.80305,1221400000.0
2008-03-27 22:58:00,0.80305,0.80305,0.803,0.803,869200000.0
2008-03-27 22:59:00,0.803,0.8031,0.803,0.8031,1692900000.0
2008-03-27 23:00:00,0.8031,0.8031,0.8027,0.8027,1008000000.0
2008-03-27 23:01:00,0.8027,0.803,0.8027,0.803,1008000000.0
2008-03-27 23:02:00,0.803,0.803,0.8029,0.8029,1002400000.0
2008-03-27 23:03:00,0.8029,0.8029,0.8027,0.8027,393600000.0
2008-03-27 23:04:00,0.803,0.803,0.8029,0.8029,91500000.0
2008-03-27 23:05:00,0.8029,0.8029,0.8029,0.8029,1196000000.0
2008-03-27 23:06:00,0.8029,0.8029,0.8029,0.8029,1174300000.0
2008-03-27 23:07:00,0.8029,0.8029,0.8029,0.8029,632400000.0
2008-03-27 23:08:00,0.8029,0.8029,0.8027,0.8027,153900000.0
2008-03-27 23:09:00,0.8027,0.8028,0.80265,0.80265,137800000.0
2008-03-27 23:10:00,0.80265,0.8029,0.80265,0.8027,172900000.0
2008-03-27 23:11:00,0.8027,0.8028,0.8027,0.8028,101400000.0
2008-03-27 23:12:00,0.8028,0.8028,0.8027,0.8028,128200000.0
2008-03-27 23:13:00,0.8028,0.8028,0.80225,0.80225,47100000.0
2008-03-27 23:14:00,0.80225,0.80225,0.8022,0.8022,58200000.0
2008-03-27 23:15:00,0.8022,0.8023,0.80215,0.80215,80200000.0
2008-03-27 23:16:00,0.80215,0.80215,0.80215,0.80215,35400000.0
2008-03-27 23:17:00,0.80215,0.8022,0.8021,0.8022,695500000.0
2008-03-27 23:18:00,0.8022,0.80235,0.8022,0.80235,842200000.0
2008-03-27 23:19:00,0.80235,0.80235,0.80235,0.80235,36000000.0
2008-03-27 23:20:00,0.80235,0.8024,0.80235,0.8024,63800000.0
2008-03-27 23:21:00,0.8024,0.80245,0.8024,0.80245,579000000.0
2008-03-27 23:22:00,0.80245,0.8025,0.80245,0.8025,916600000.0
2008-03-27 23:23:00,0.8025,0.8025,0.8025,0.8025,1086000000.0
2008-03-27 23:24:00,0.8025,0.8025,0.8025,0.8025,1068000000.0
2008-03-27 23:25:00,0.8025,0.8025,0.8025,0.8025,1080000000.0
2008-03-27 23:26:00,0.8025,0.8026,0.8025,0.8026,1157200000.0
2008-03-27 23:27:00,0.8026,0.8026,0.8026,0.8026,1332000000.0
2008-03-27 23:28:00,0.8026,0.8027,0.8026,0.8027,1304400000.0
2008-03-27 23:29:00,0.8027,0.8027,0.8026,0.8027,1057000000.0
2008-03-27 23:30:00,0.8027,0.8029,0.8027,0.8029,1055200000.0
2008-03-27 23:31:00,0.8029,0.8029,0.8029,0.8029,1032400000.0
2008-03-27 23:32:00,0.8029,0.803,0.8029,0.803,621300000.0
2008-03-27 23:33:00,0.803,0.803,0.803,0.803,53700000.0
2008-03-27 23:34:00,0.803,0.803,0.8029,0.8029,106700000.0
2008-03-27 23:35:00,0.8029,0.8029,0.8028,0.8029,482400000.0
2008-03-27 23:36:00,0.8029,0.803,0.8029,0.8029,55300000.0
2008-03-27 23:37:00,0.8029,0.803,0.8029,0.80295,101600000.0
2008-03-27 23:38:00,0.80295,0.80295,0.8029,0.80295,148000000.0
2008-03-27 23:39:00,0.8029,0.80295,0.80245,0.80265,221600000.0
2008-03-27 23:40:00,0.80265,0.80295,0.80265,0.80265,152000000.0
2008-03-27 23:41:00,0.80265,0.80265,0.8019,0.8022,741700000.0
2008-03-27 23:42:00,0.8022,0.8022,0.8019,0.8021,108100000.0
2008-03-27 23:43:00,0.802,0.802,0.8018,0.8018,1436600000.0
2008-03-27 23:44:00,0.8018,0.8018,0.8016,0.8016,1098800000.0
2008-03-27 23:45:00,0.803,0.8043,0.803,0.8043,807600000.0
2008-03-27 23:46:00,0.8043,0.8043,0.8043,0.8043,1297000000.0
2008-03-27 23:47:00,0.8043,0.8054,0.8043,0.805,963900000.0
2008-03-27 23:48:00,0.805,0.8054,0.8037,0.8043,611900000.0
2008-03-27 23:49:00,0.8044,0.8044,0.8039,0.804,362600000.0
2008-03-27 23:50:00,0.8041,0.8041,0.8038,0.8041,511400000.0
2008-03-27 23:51:00,0.8041,0.8045,0.804,0.8045,419400000.0
2008-03-27 23:52:00,0.8045,0.8045,0.8043,0.8043,308800000.0
2008-03-27 23:53:00,0.8043,0.8043,0.8037,0.8041,376700000.0
2008-03-27 23:54:00,0.8041,0.8041,0.8041,0.8041,307800000.0
2008-03-27 23:55:00,0.8041,0.8041,0.8037,0.8039,281500000.0
2008-03-27 23:56:00,0.8039,0.8044,0.8039,0.8044,887300000.0
2008-03-27 23:57:00,0.8044,0.8044,0.804,0.8041,1084400000.0
2008-03-27 23:58:00,0.8041,0.8046,0.8041,0.8046,1215400000.0
2008-03-27 23:59:00,0.8046,0.8047,0.8046,0.8047,1508600000.0
2008-03-28 00:00:00,0.8047,0.8051,0.8044,0.8046,956600000.0
2008-03-28 00:01:00,0.8046,0.8046,0.8039,0.8046,1073500000.0
2008-03-28 00:02:00,0.8046,0.805,0.8046,0.8049,968000000.0
2008-03-28 00:03:00,0.8049,0.805,0.8046,0.8046,562500000.0
2008-03-28 00:04:00,0.8046,0.805,0.8045,0.805,151800000.0
2008-03-28 00:05:00,0.805,0.8052,0.805,0.8052,941800000.0
2008-03-28 00:06:00,0.8052,0.8056,0.8052,0.8055,863400000.0
2008-03-28 00:07:00,0.8055,0.8058,0.8054,0.8057,309000000.0
2008-03-28 00:08:00,0.8057,0.8057,0.8054,0.8055,1004200000.0
2008-03-28 00:09:00,0.8055,0.8058,0.8055,0.8058,1121900000.0
2008-03-28 00:10:00,0.8058,0.806,0.8057,0.8057,1026200000.0
2008-03-28 00:11:00,0.8057,0.8057,0.8055,0.8056,870300000.0
2008-03-28 00:12:00,0.8056,0.8056,0.8055,0.8055,1139300000.0
2008-03-28 00:13:00,0.8055,0.8055,0.8053,0.8054,684400000.0
2008-03-28 00:14:00,0.8054,0.8056,0.80475,0.8052,1078400000.0
2008-03-28 00:15:00,0.8052,0.8052,0.8049,0.8051,1004100000.0
2008-03-28 00:16:00,0.8051,0.8051,0.8051,0.8051,1055400000.0
2008-03-28 00:17:00,0.8051,0.8053,0.8049,0.8049,1157400000.0
2008-03-28 00:18:00,0.8049,0.8051,0.8049,0.805,1127100000.0
2008-03-28 00:19:00,0.805,0.805,0.805,0.805,1089600000.0
2008-03-28 00:20:00,0.805,0.805,0.8046,0.8048,1239200000.0
2008-03-28 00:21:00,0.8048,0.8049,0.8048,0.8049,1253200000.0
2008-03-28 00:22:00,0.8049,0.8049,0.8049,0.8049,1310400000.0
2008-03-28 00:23:00,0.8049,0.805,0.8049,0.805,1253600000.0
2008-03-28 00:24:00,0.805,0.8052,0.805,0.8052,1104800000.0
2008-03-28 00:25:00,0.8052,0.8053,0.8052,0.8053,1159800000.0
2008-03-28 00:26:00,0.8053,0.8054,0.8049,0.8049,845600000.0
2008-03-28 00:27:00,0.8049,0.8055,0.8049,0.805,293100000.0
2008-03-28 00:28:00,0.805,0.8052,0.805,0.8052,1020500000.0
2008-03-28 00:29:00,0.8052,0.8055,0.8052,0.8055,1024000000.0
2008-03-28 00:30:00,0.8055,0.8055,0.8052,0.8052,1064400000.0
2008-03-28 00:31:00,0.8052,0.8057,0.805,0.8057,1016600000.0
2008-03-28 00:32:00,0.8057,0.8057,0.8053,0.8057,1152000000.0
2008-03-28 00:33:00,0.8057,0.8061,0.8057,0.806,1056400000.0
2008-03-28 00:34:00,0.806,0.806,0.806,0.806,363800000.0
2008-03-28 00:35:00,0.806,0.806,0.806,0.806,1214400000.0
2008-03-28 00:36:00,0.806,0.8062,0.806,0.8062,1156000000.0
2008-03-28 00:37:00,0.8062,0.8062,0.8062,0.8062,1201200000.0
2008-03-28 00:38:00,0.8062,0.8063,0.8062,0.8063,838400000.0
2008-03-28 00:39:00,0.8063,0.8065,0.8063,0.8064,1086400000.0
2008-03-28 00:40:00,0.8064,0.8064,0.8064,0.8064,1207800000.0
2008-03-28 00:41:00,0.8064,0.8064,0.8061,0.8061,1184400000.0
2008-03-28 00:42:00,0.8061,0.8063,0.806,0.8063,1065900000.0
2008-03-28 00:43:00,0.8063,0.8063,0.806,0.806,1001600000.0
2008-03-28 00:44:00,0.806,0.806,0.8059,0.806,1143800000.0
2008-03-28 00:45:00,0.806,0.806,0.8058,0.8058,1249100000.0
2008-03-28 00:46:00,0.8058,0.8058,0.8054,0.8056,1076200000.0
2008-03-28 00:47:00,0.8056,0.8057,0.8055,0.8057,1316100000.0
2008-03-28 00:48:00,0.8057,0.8061,0.8057,0.806,972600000.0
2008-03-28 00:49:00,0.806,0.8061,0.806,0.8061,1207200000.0
2008-03-28 00:50:00,0.8061,0.8061,0.8061,0.8061,868800000.0
2008-03-28 00:51:00,0.8061,0.8063,0.806,0.806,546500000.0
2008-03-28 00:52:00,0.806,0.806,0.8056,0.8058,694600000.0
2008-03-28 00:53:00,0.8058,0.8059,0.8057,0.8058,1176400000.0
2008-03-28 00:54:00,0.8058,0.8064,0.8058,0.8064,919500000.0
2008-03-28 00:55:00,0.8064,0.8064,0.8062,0.8062,1033900000.0
2008-03-28 00:56:00,0.8062,0.8062,0.8059,0.8059,1016700000.0
2008-03-28 00:57:00,0.8059,0.806,0.8055,0.8056,885800000.0
2008-03-28 00:58:00,0.8056,0.8057,0.8048,0.8054,637800000.0
2008-03-28 00:59:00,0.8054,0.8055,0.8054,0.8055,1205600000.0
2008-03-28 01:00:00,0.8055,0.8057,0.8055,0.8057,963300000.0
2008-03-28 01:01:00,0.8057,0.8057,0.8055,0.8056,211000000.0
2008-03-28 01:02:00,0.8056,0.8061,0.8056,0.8061,793200000.0
2008-03-28 01:03:00,0.8061,0.8061,0.8058,0.8059,1030400000.0
2008-03-28 01:04:00,0.8059,0.8059,0.8058,0.8058,1034000000.0
2008-03-28 01:05:00,0.8058,0.8061,0.8057,0.806,1075300000.0
2008-03-28 01:06:00,0.806,0.806,0.8057,0.8058,836700000.0
2008-03-28 01:07:00,0.8058,0.8058,0.8058,0.8058,471800000.0
2008-03-28 01:08:00,0.8058,0.8058,0.8058,0.8058,53100000.0
2008-03-28 01:09:00,0.8058,0.8058,0.8058,0.8058,56100000.0
2008-03-28 01:10:00,0.8058,0.8058,0.8055,0.8055,381300000.0
2008-03-28 01:11:00,0.8055,0.8055,0.8055,0.8055,119500000.0
2008-03-28 01:12:00,0.8055,0.8055,0.8054,0.8055,202100000.0
2008-03-28 01:13:00,0.8055,0.8055,0.8055,0.8055,522100000.0
2008-03-28 01:14:00,0.8055,0.8055,0.8055,0.8055,1061400000.0
2008-03-28 01:15:00,0.8055,0.8055,0.8055,0.8055,1061400000.0
2008-03-28 01:16:00,0.8055,0.8055,0.8055,0.8055,1067200000.0
2008-03-28 01:17:00,0.8055,0.8055,0.8055,0.8055,1090400000.0
2008-03-28 01:18:00,0.8055,0.8056,0.8055,0.8056,441400000.0
2008-03-28 01:19:00,0.8056,0.8056,0.8055,0.8056,215100000.0
2008-03-28 01:20:00,0.8056,0.8056,0.8056,0.8056,54600000.0
2008-03-28 01:21:00,0.8056,0.8056,0.8055,0.8056,432300000.0
2008-03-28 01:22:00,0.8056,0.8056,0.8055,0.8056,329300000.0
2008-03-28 01:23:00,0.8056,0.8056,0.8056,0.8056,53400000.0
2008-03-28 01:24:00,0.8056,0.8056,0.8056,0.8056,54900000.0
2008-03-28 01:25:00,0.8056,0.8056,0.8055,0.8056,166100000.0
2008-03-28 01:26:00,0.8056,0.8056,0.8056,0.8056,54600000.0
2008-03-28 01:27:00,0.8056,0.8057,0.8055,0.8057,630200000.0
2008-03-28 01:28:00,0.8057,0.8058,0.8057,0.8058,457000000.0
2008-03-28 01:29:00,0.8058,0.8058,0.8057,0.8057,320000000.0
2008-03-28 01:30:00,0.8057,0.806,0.8057,0.806,569800000.0
2008-03-28 01:31:00,0.806,0.806,0.806,0.806,589600000.0
2008-03-28 01:32:00,0.806,0.806,0.806,0.806,604300000.0
2008-03-28 01:33:00,0.806,0.806,0.806,0.806,438100000.0
2008-03-28 01:34:00,0.806,0.806,0.806,0.806,473200000.0
2008-03-28 01:35:00,0.806,0.806,0.806,0.806,470600000.0
2008-03-28 01:36:00,0.806,0.806,0.806,0.806,478400000.0
2008-03-28 01:37:00,0.806,0.806,0.806,0.806,431400000.0
2008-03-28 01:38:00,0.806,0.8061,0.806,0.806,153200000.0
2008-03-28 01:39:00,0.806,0.806,0.806,0.806,51300000.0
2008-03-28 01:40:00,0.806,0.8062,0.806,0.8062,122100000.0
2008-03-28 01:41:00,0.8062,0.8062,0.8062,0.8062,54000000.0
2008-03-28 01:42:00,0.8062,0.8062,0.8062,0.8062,54000000.0
2008-03-28 01:43:00,0.8062,0.8062,0.8062,0.8062,55200000.0
2008-03-28 01:44:00,0.8062,0.8062,0.8061,0.8061,441600000.0
2008-03-28 01:45:00,0.8061,0.8062,0.8061,0.8062,114900000.0
2008-03-28 01:46:00,0.8062,0.8062,0.806,0.8061,632700000.0
2008-03-28 01:47:00,0.8061,0.8062,0.8061,0.8062,297200000.0
2008-03-28 01:48:00,0.8061,0.8061,0.806,0.8061,1287600000.0
2008-03-28 01:49:00,0.8061,0.8061,0.8061,0.8061,1232000000.0
2008-03-28 01:50:00,0.8061,0.8065,0.8061,0.8061,925700000.0
2008-03-28 01:51:00,0.8061,0.8064,0.8061,0.8064,1135000000.0
2008-03-28 01:52:00,0.8064,0.8066,0.8064,0.8066,535600000.0
2008-03-28 01:53:00,0.8066,0.8067,0.8066,0.8066,58800000.0
2008-03-28 01:54:00,0.8066,0.8066,0.8061,0.8062,392800000.0
2008-03-28 01:55:00,0.8062,0.8062,0.8062,0.8062,546000000.0
2008-03-28 01:56:00,0.8062,0.8062,0.8061,0.8061,414000000.0
2008-03-28 01:57:00,0.8061,0.8061,0.8057,0.8058,649900000.0
2008-03-28 01:58:00,0.8058,0.8059,0.8057,0.8057,434700000.0
2008-03-28 01:59:00,0.8057,0.8059,0.8055,0.8059,1296300000.0
2008-03-28 02:00:00,0.8059,0.8059,0.8055,0.8059,651700000.0
2008-03-28 02:01:00,0.8059,0.8059,0.8055,0.8055,758000000.0
2008-03-28 02:02:00,0.8055,0.8055,0.8055,0.8055,1361000000.0
2008-03-28 02:03:00,0.8055,0.8056,0.8055,0.8056,579400000.0
2008-03-28 02:04:00,0.8056,0.8057,0.8051,0.8052,675900000.0
2008-03-28 02:05:00,0.8052,0.8056,0.8048,0.8052,831200000.0
2008-03-28 02:06:00,0.805,0.8055,0.805,0.8055,1054600000.0
2008-03-28 02:07:00,0.8055,0.8056,0.8052,0.8053,617800000.0
2008-03-28 02:08:00,0.8053,0.8055,0.805,0.8052,612500000.0
2008-03-28 02:09:00,0.8052,0.8052,0.8052,0.8052,454000000.0
2008-03-28 02:10:00,0.8052,0.8052,0.805,0.8052,509600000.0
2008-03-28 02:11:00,0.8052,0.8052,0.8052,0.8052,54000000.0
2008-03-28 02:12:00,0.8052,0.8055,0.8052,0.8055,91000000.0
2008-03-28 02:13:00,0.8055,0.8055,0.8047,0.8047,220100000.0
2008-03-28 02:14:00,0.8047,0.8052,0.8047,0.805,1366200000.0
2008-03-28 02:15:00,0.805,0.8052,0.805,0.8052,1474600000.0
2008-03-28 02:16:00,0.8052,0.8052,0.8048,0.8048,329400000.0
2008-03-28 02:17:00,0.8048,0.805,0.8048,0.805,93100000.0
2008-03-28 02:18:00,0.805,0.805,0.805,0.805,402200000.0
2008-03-28 02:19:00,0.805,0.805,0.8046,0.8047,236700000.0
2008-03-28 02:20:00,0.8047,0.8047,0.8047,0.8047,55200000.0
2008-03-28 02:21:00,0.8047,0.8047,0.8047,0.8047,55500000.0
2008-03-28 02:22:00,0.8047,0.8047,0.8047,0.8047,54000000.0
2008-03-28 02:23:00,0.8047,0.8047,0.8047,0.8047,54900000.0
2008-03-28 02:24:00,0.8047,0.8047,0.8046,0.8046,324200000.0
2008-03-28 02:25:00,0.8046,0.8047,0.8046,0.8046,565600000.0
2008-03-28 02:26:00,0.8046,0.8047,0.8046,0.8047,84100000.0
2008-03-28 02:27:00,0.8047,0.8047,0.8045,0.8046,61900000.0
2008-03-28 02:28:00,0.8046,0.8047,0.8046,0.8047,59300000.0
2008-03-28 02:29:00,0.8047,0.8047,0.8042,0.8042,603400000.0
2008-03-28 02:30:00,0.8042,0.8042,0.8042,0.8042,837200000.0
2008-03-28 02:31:00,0.8042,0.8042,0.8042,0.8042,823400000.0
2008-03-28 02:32:00,0.8042,0.8043,0.8042,0.8043,206100000.0
2008-03-28 02:33:00,0.8043,0.8043,0.8043,0.8043,52500000.0
2008-03-28 02:34:00,0.8043,0.8043,0.8043,0.8043,53700000.0
2008-03-28 02:35:00,0.8043,0.8043,0.8041,0.8041,256600000.0
2008-03-28 02:36:00,0.8041,0.8042,0.8041,0.8042,231500000.0
2008-03-28 02:37:00,0.8042,0.8046,0.8042,0.8045,756500000.0
2008-03-28 02:38:00,0.8045,0.8045,0.8045,0.8045,443000000.0
2008-03-28 02:39:00,0.8045,0.8045,0.8045,0.8045,53700000.0
2008-03-28 02:40:00,0.8045,0.8045,0.8042,0.8042,769900000.0
2008-03-28 02:41:00,0.8042,0.8042,0.8038,0.8038,220400000.0
2008-03-28 02:42:00,0.8038,0.8041,0.8038,0.8041,602600000.0
2008-03-28 02:43:00,0.8041,0.8041,0.8041,0.8041,462800000.0
2008-03-28 02:44:00,0.8041,0.8041,0.8041,0.8041,449800000.0
2008-03-28 02:45:00,0.8041,0.8041,0.8041,0.8041,442000000.0
2008-03-28 02:46:00,0.8041,0.8041,0.8037,0.8037,452000000.0
2008-03-28 02:47:00,0.8037,0.804,0.8035,0.8037,855800000.0
2008-03-28 02:48:00,0.8037,0.8037,0.8035,0.8035,657400000.0
2008-03-28 02:49:00,0.8035,0.8036,0.8035,0.8035,606600000.0
2008-03-28 02:50:00,0.8035,0.8036,0.8035,0.8035,705000000.0
2008-03-28 02:51:00,0.8035,0.8035,0.8031,0.8033,1092400000.0
2008-03-28 02:52:00,0.8033,0.8034,0.8031,0.8031,927800000.0
2008-03-28 02:53:00,0.8031,0.8032,0.8031,0.8032,350400000.0
2008-03-28 02:54:00,0.8032,0.8037,0.8031,0.8037,497000000.0
2008-03-28 02:55:00,0.8037,0.8037,0.8037,0.8037,54900000.0
2008-03-28 02:56:00,0.8037,0.8037,0.8037,0.8037,54600000.0
2008-03-28 02:57:00,0.8037,0.804,0.8037,0.8039,31600000.0
2008-03-28 02:58:00,0.8039,0.804,0.8039,0.804,284200000.0
2008-03-28 02:59:00,0.804,0.804,0.8038,0.8038,159200000.0
2008-03-28 03:00:00,0.8038,0.8042,0.8038,0.8039,365300000.0
2008-03-28 03:01:00,0.8037,0.8037,0.8037,0.8037,461600000.0
2008-03-28 03:02:00,0.8037,0.8038,0.8037,0.8038,217900000.0
2008-03-28 03:03:00,0.8038,0.8043,0.8038,0.804,255200000.0
2008-03-28 03:04:00,0.8041,0.8041,0.804,0.8041,374200000.0
2008-03-28 03:05:00,0.8041,0.8041,0.8037,0.8037,350000000.0
2008-03-28 03:06:00,0.8037,0.8039,0.8037,0.8039,336600000.0
2008-03-28 03:07:00,0.8039,0.8039,0.8038,0.8038,150500000.0
2008-03-28 03:08:00,0.8038,0.8038,0.8038,0.8038,54000000.0
2008-03-28 03:09:00,0.8038,0.8038,0.8037,0.8037,340000000.0
2008-03-28 03:10:00,0.8037,0.8038,0.8032,0.8034,472100000.0
2008-03-28 03:11:00,0.8034,0.8034,0.8034,0.8034,703000000.0
2008-03-28 03:12:00,0.8034,0.8034,0.8034,0.8034,703000000.0
2008-03-28 03:13:00,0.8034,0.8034,0.8034,0.8034,691600000.0
2008-03-28 03:14:00,0.8034,0.8034,0.8034,0.8034,710600000.0
2008-03-28 03:15:00,0.8034,0.8035,0.8034,0.8035,376800000.0
2008-03-28 03:16:00,0.8035,0.8035,0.8035,0.8035,425000000.0
2008-03-28 03:17:00,0.8035,0.8035,0.8035,0.8035,614600000.0
2008-03-28 03:18:00,0.8035,0.8035,0.8034,0.8034,122000000.0
2008-03-28 03:19:00,0.8034,0.8034,0.8034,0.8034,434400000.0
2008-03-28 03:20:00,0.8034,0.8036,0.8033,0.8035,491000000.0
2008-03-28 03:21:00,0.8035,0.8036,0.8035,0.8036,603600000.0
2008-03-28 03:22:00,0.8036,0.8036,0.8035,0.8035,1418000000.0
2008-03-28 03:23:00,0.8035,0.8035,0.8035,0.8035,862000000.0
2008-03-28 03:24:00,0.8035,0.8036,0.8035,0.8036,478000000.0
2008-03-28 03:25:00,0.8036,0.8036,0.8031,0.8032,800900000.0
2008-03-28 03:26:00,0.8032,0.8032,0.8031,0.8031,1101200000.0
2008-03-28 03:27:00,0.8031,0.8032,0.803,0.8031,570500000.0
2008-03-28 03:28:00,0.8031,0.8032,0.8031,0.8032,607700000.0
2008-03-28 03:29:00,0.8032,0.8033,0.8032,0.8033,188100000.0
2008-03-28 03:30:00,0.8033,0.8034,0.8033,0.8033,550800000.0
2008-03-28 03:31:00,0.8033,0.8033,0.8033,0.8033,785400000.0
2008-03-28 03:32:00,0.8033,0.8036,0.8033,0.8033,745000000.0
2008-03-28 03:33:00,0.8033,0.8035,0.8033,0.8034,521100000.0
2008-03-28 03:34:00,0.8034,0.8035,0.8033,0.8033,620000000.0
2008-03-28 03:35:00,0.8033,0.8033,0.8033,0.8033,410800000.0
2008-03-28 03:36:00,0.8033,0.8034,0.8033,0.8034,901600000.0
2008-03-28 03:37:00,0.8034,0.8035,0.8033,0.8033,1510800000.0
2008-03-28 03:38:00,0.8033,0.8033,0.8033,0.8033,1394600000.0
2008-03-28 03:39:00,0.8033,0.8035,0.8033,0.8033,1279000000.0
2008-03-28 03:40:00,0.8033,0.8033,0.8033,0.8033,1525200000.0
2008-03-28 03:41:00,0.8033,0.8033,0.8033,0.8033,1492400000.0
2008-03-28 03:42:00,0.8033,0.80335,0.8033,0.8033,878400000.0
2008-03-28 03:43:00,0.8033,0.8033,0.8033,0.8033,1663200000.0
2008-03-28 03:44:00,0.8033,0.8033,0.8033,0.8033,1374200000.0
2008-03-28 03:45:00,0.8033,0.8035,0.8033,0.8035,1383800000.0
2008-03-28 03:46:00,0.8035,0.8037,0.8033,0.8033,1590400000.0
2008-03-28 03:47:00,0.8033,0.8033,0.8033,0.8033,1484200000.0
2008-03-28 03:48:00,0.8033,0.8037,0.8033,0.80365,1060800000.0
2008-03-28 03:49:00,0.80365,0.8037,0.8033,0.8033,1135000000.0
2008-03-28 03:50:00,0.8033,0.8036,0.8033,0.8033,1277200000.0
2008-03-28 03:51:00,0.8033,0.8035,0.8033,0.8035,1506000000.0
2008-03-28 03:52:00,0.8035,0.80355,0.8035,0.80355,435400000.0
2008-03-28 03:53:00,0.80355,0.8039,0.80355,0.8039,1261300000.0
2008-03-28 03:55:00,0.8039,0.8041,0.8039,0.804,988900000.0
2008-03-28 03:56:00,0.8046,0.8046,0.8045,0.8045,424100000.0
2008-03-28 03:57:00,0.8046,0.8047,0.8046,0.8047,424100000.0
2008-03-28 03:58:00,0.804,0.8042,0.804,0.8042,424100000.0
2008-03-28 03:59:00,0.8042,0.8042,0.8041,0.8041,971300000.0
2008-03-28 04:00:00,0.8041,0.8041,0.8041,0.8041,1450000000.0
2008-03-28 04:01:00,0.8041,0.8041,0.8041,0.8041,1633400000.0
2008-03-28 04:02:00,0.8041,0.8043,0.8041,0.8043,550000000.0
2008-03-28 04:03:00,0.8043,0.8045,0.8043,0.8045,1101500000.0
2008-03-28 04:04:00,0.8045,0.8051,0.8045,0.8046,635500000.0
2008-03-28 04:05:00,0.8046,0.8047,0.8046,0.8046,812200000.0
2008-03-28 04:06:00,0.8046,0.8046,0.8041,0.8045,1038200000.0
2008-03-28 04:07:00,0.8045,0.8046,0.8045,0.8046,1015800000.0
2008-03-28 04:08:00,0.8046,0.8047,0.8046,0.8047,885300000.0
2008-03-28 04:09:00,0.8047,0.8047,0.8046,0.8046,344200000.0
2008-03-28 04:10:00,0.8046,0.8046,0.8046,0.8046,432000000.0
2008-03-28 04:11:00,0.8046,0.8046,0.8046,0.8046,434400000.0
2008-03-28 04:12:00,0.8046,0.8046,0.8044,0.8044,1252500000.0
2008-03-28 04:13:00,0.8044,0.8046,0.8044,0.8046,1421300000.0
2008-03-28 04:14:00,0.8046,0.8046,0.8045,0.8045,57300000.0
2008-03-28 04:15:00,0.8045,0.8046,0.8045,0.8046,97200000.0
2008-03-28 04:16:00,0.8046,0.8046,0.8046,0.8046,110400000.0
2008-03-28 04:17:00,0.8046,0.8046,0.8046,0.8046,55200000.0
2008-03-28 04:18:00,0.8046,0.8046,0.8045,0.8046,66200000.0
2008-03-28 04:19:00,0.8046,0.8046,0.8046,0.8046,54600000.0
2008-03-28 04:20:00,0.8046,0.8046,0.80385,0.8042,406300000.0
2008-03-28 04:21:00,0.8042,0.8042,0.8042,0.8042,411600000.0
2008-03-28 04:22:00,0.8042,0.8042,0.8037,0.8042,797300000.0
2008-03-28 04:23:00,0.8042,0.8046,0.8042,0.8043,1094600000.0
2008-03-28 04:24:00,0.8043,0.8045,0.8043,0.8044,442700000.0
2008-03-28 04:25:00,0.8044,0.8045,0.8044,0.8045,383900000.0
2008-03-28 04:26:00,0.8045,0.8045,0.8045,0.8045,653200000.0
2008-03-28 04:27:00,0.8045,0.8047,0.8044,0.8045,1077800000.0
2008-03-28 04:28:00,0.8045,0.8047,0.8045,0.8045,531100000.0
2008-03-28 04:29:00,0.8045,0.8045,0.8045,0.8045,1044000000.0
2008-03-28 04:30:00,0.8045,0.8045,0.804,0.804,702900000.0
2008-03-28 04:31:00,0.804,0.804,0.804,0.804,1488000000.0
2008-03-28 04:32:00,0.804,0.804,0.8038,0.8038,1707000000.0
2008-03-28 04:33:00,0.8038,0.8042,0.8038,0.8042,629200000.0
2008-03-28 04:34:00,0.8042,0.8043,0.8042,0.8043,167500000.0
2008-03-28 04:35:00,0.8043,0.8043,0.8043,0.8043,54900000.0
2008-03-28 04:36:00,0.8043,0.8043,0.8043,0.8043,54000000.0
2008-03-28 04:37:00,0.8043,0.8043,0.8042,0.8042,153900000.0
2008-03-28 04:38:00,0.8042,0.8042,0.8042,0.8042,73600000.0
2008-03-28 04:39:00,0.8042,0.8042,0.8042,0.8042,73600000.0
2008-03-28 04:40:00,0.8042,0.8045,0.8042,0.8045,192800000.0
2008-03-28 04:41:00,0.8045,0.8045,0.8043,0.8043,532400000.0
2008-03-28 04:42:00,0.8043,0.8045,0.8043,0.8043,1099800000.0
2008-03-28 04:43:00,0.8043,0.8045,0.8043,0.8043,1201800000.0
2008-03-28 04:44:00,0.8043,0.8044,0.8043,0.8043,1169600000.0
2008-03-28 04:45:00,0.8043,0.8043,0.8043,0.8043,1492400000.0
2008-03-28 04:46:00,0.8043,0.8045,0.8043,0.8045,1453200000.0
2008-03-28 04:47:00,0.8045,0.8045,0.8043,0.8043,1413600000.0
2008-03-28 04:48:00,0.8043,0.8044,0.8042,0.8042,604100000.0
2008-03-28 04:49:00,0.8042,0.8042,0.8042,0.8042,73200000.0
2008-03-28 04:50:00,0.8042,0.8044,0.8042,0.8044,68600000.0
2008-03-28 04:51:00,0.8044,0.8044,0.8044,0.8044,813600000.0
2008-03-28 04:52:00,0.8044,0.8045,0.8044,0.8045,935100000.0
2008-03-28 04:53:00,0.8045,0.8045,0.8045,0.8045,54600000.0
2008-03-28 04:54:00,0.8045,0.8045,0.8045,0.8045,53400000.0
2008-03-28 04:55:00,0.8045,0.8045,0.8045,0.8045,53700000.0
2008-03-28 04:56:00,0.8045,0.8046,0.8045,0.8045,435300000.0
2008-03-28 04:57:00,0.8045,0.8047,0.8045,0.8047,142600000.0
2008-03-28 04:58:00,0.8047,0.8048,0.8047,0.8047,62100000.0
2008-03-28 04:59:00,0.8047,0.8047,0.8046,0.8047,59400000.0
2008-03-28 05:00:00,0.8047,0.8047,0.8042,0.8042,640500000.0
2008-03-28 05:01:00,0.8042,0.8042,0.8042,0.8042,75200000.0
2008-03-28 05:02:00,0.8042,0.8042,0.8038,0.8042,104700000.0
2008-03-28 05:03:00,0.8042,0.8042,0.8042,0.8042,166500000.0
2008-03-28 05:04:00,0.8042,0.8043,0.8042,0.8043,259200000.0
2008-03-28 05:05:00,0.8043,0.8043,0.8043,0.8043,470600000.0
2008-03-28 05:06:00,0.8043,0.8043,0.8042,0.8043,557700000.0
2008-03-28 05:07:00,0.8043,0.8043,0.8043,0.8043,436800000.0
2008-03-28 05:08:00,0.8043,0.8043,0.8042,0.8042,495600000.0
2008-03-28 05:09:00,0.8042,0.8043,0.8042,0.8042,521000000.0
2008-03-28 05:10:00,0.8042,0.8042,0.8042,0.8042,530700000.0
2008-03-28 05:11:00,0.8042,0.8043,0.8042,0.8043,529100000.0
2008-03-28 05:12:00,0.8043,0.8043,0.8043,0.8043,434400000.0
2008-03-28 05:13:00,0.8043,0.8043,0.8043,0.8043,439200000.0
2008-03-28 05:14:00,0.8043,0.8043,0.8042,0.8043,503400000.0
2008-03-28 05:15:00,0.8043,0.8043,0.8042,0.8042,409400000.0
2008-03-28 05:16:00,0.8042,0.8042,0.8042,0.8042,174100000.0
2008-03-28 05:17:00,0.8042,0.8042,0.8042,0.8042,243200000.0
2008-03-28 05:18:00,0.8042,0.8042,0.8041,0.8041,75800000.0
2008-03-28 05:19:00,0.8041,0.8042,0.8041,0.8041,244200000.0
2008-03-28 05:20:00,0.8041,0.8045,0.8041,0.8043,353600000.0
2008-03-28 05:21:00,0.8043,0.8045,0.8041,0.8041,575300000.0
2008-03-28 05:22:00,0.8041,0.8041,0.8041,0.8041,552000000.0
2008-03-28 05:23:00,0.8041,0.8041,0.8041,0.8041,859200000.0
2008-03-28 05:24:00,0.8041,0.8042,0.8041,0.8042,424600000.0
2008-03-28 05:25:00,0.8042,0.8042,0.8042,0.8042,54000000.0
2008-03-28 05:26:00,0.8042,0.8042,0.8042,0.8042,54000000.0
2008-03-28 05:27:00,0.8042,0.8042,0.8042,0.8042,55500000.0
2008-03-28 05:28:00,0.8042,0.8042,0.8042,0.8042,54900000.0
2008-03-28 05:29:00,0.8042,0.8042,0.8041,0.8041,367700000.0
2008-03-28 05:30:00,0.8041,0.8041,0.804,0.804,491400000.0
2008-03-28 05:31:00,0.804,0.804,0.804,0.804,161800000.0
2008-03-28 05:32:00,0.804,0.8042,0.804,0.8042,241600000.0
2008-03-28 05:33:00,0.8042,0.8042,0.804,0.8041,151400000.0
2008-03-28 05:34:00,0.8041,0.8045,0.8041,0.8045,332600000.0
2008-03-28 05:35:00,0.8045,0.8047,0.8045,0.8047,195700000.0
2008-03-28 05:36:00,0.8047,0.8048,0.80435,0.8046,791100000.0
2008-03-28 05:37:00,0.8046,0.8046,0.8046,0.8046,618800000.0
2008-03-28 05:38:00,0.8046,0.8047,0.8046,0.8047,413000000.0
2008-03-28 05:39:00,0.8047,0.8047,0.8045,0.8045,71900000.0
2008-03-28 05:40:00,0.8045,0.8046,0.8045,0.8046,92400000.0
2008-03-28 05:41:00,0.8046,0.8046,0.8044,0.8044,341600000.0
2008-03-28 05:42:00,0.8044,0.8045,0.8044,0.8045,177600000.0
2008-03-28 05:43:00,0.8045,0.8045,0.8045,0.8045,121000000.0
2008-03-28 05:44:00,0.8045,0.8045,0.8044,0.8044,999500000.0
2008-03-28 05:45:00,0.8044,0.8044,0.8036,0.804,632900000.0
2008-03-28 05:46:00,0.804,0.8042,0.804,0.8042,1252400000.0
2008-03-28 05:47:00,0.8042,0.8043,0.8042,0.8043,162800000.0
2008-03-28 05:48:00,0.8043,0.8043,0.8043,0.8043,709100000.0
2008-03-28 05:49:00,0.8043,0.8045,0.8043,0.8045,327900000.0
2008-03-28 05:50:00,0.8045,0.8045,0.8045,0.8045,105800000.0
2008-03-28 05:51:00,0.8045,0.8047,0.8045,0.8047,391200000.0
2008-03-28 05:52:00,0.8047,0.8047,0.8047,0.8047,56400000.0
2008-03-28 05:53:00,0.8047,0.8051,0.8047,0.8047,930200000.0
2008-03-28 05:54:00,0.8047,0.8047,0.8043,0.8044,1191800000.0
2008-03-28 05:55:00,0.8044,0.8046,0.8044,0.8046,705800000.0
2008-03-28 05:56:00,0.8046,0.8046,0.8045,0.8045,254200000.0
2008-03-28 05:57:00,0.8045,0.8045,0.8045,0.8045,256200000.0
2008-03-28 05:58:00,0.8045,0.8045,0.8045,0.8045,337600000.0
2008-03-28 05:59:00,0.8045,0.805,0.8045,0.8045,517000000.0
2008-03-28 06:00:00,0.8045,0.8047,0.8045,0.8047,687400000.0
2008-03-28 06:01:00,0.8047,0.8047,0.8047,0.8047,605200000.0
2008-03-28 06:02:00,0.8047,0.8047,0.8047,0.8047,622200000.0
2008-03-28 06:03:00,0.8047,0.8047,0.8047,0.8047,618800000.0
2008-03-28 06:04:00,0.8047,0.8047,0.8047,0.8047,518600000.0
2008-03-28 06:05:00,0.8047,0.8047,0.8047,0.8047,451200000.0
2008-03-28 06:06:00,0.8047,0.805,0.8047,0.805,696900000.0
2008-03-28 06:07:00,0.805,0.8053,0.805,0.8051,234800000.0
2008-03-28 06:08:00,0.8051,0.8051,0.805,0.805,344600000.0
2008-03-28 06:09:00,0.805,0.805,0.805,0.805,442000000.0
2008-03-28 06:10:00,0.805,0.8051,0.805,0.8051,68500000.0
2008-03-28 06:11:00,0.8051,0.8051,0.8051,0.8051,54600000.0
2008-03-28 06:12:00,0.8051,0.8051,0.8051,0.8051,55200000.0
2008-03-28 06:13:00,0.8051,0.8051,0.8051,0.8051,52200000.0
2008-03-28 06:14:00,0.8051,0.8051,0.805,0.805,57300000.0
2008-03-28 06:15:00,0.805,0.805,0.8046,0.8048,79100000.0
2008-03-28 06:16:00,0.8048,0.805,0.8048,0.805,56400000.0
2008-03-28 06:17:00,0.805,0.805,0.8047,0.8049,69300000.0
2008-03-28 06:18:00,0.8049,0.8049,0.8049,0.8049,55800000.0
2008-03-28 06:19:00,0.8049,0.8049,0.8049,0.8049,120100000.0
2008-03-28 06:20:00,0.8049,0.8049,0.8049,0.8049,178600000.0
2008-03-28 06:21:00,0.8049,0.8049,0.8049,0.8049,76700000.0
2008-03-28 06:22:00,0.8049,0.8049,0.8044,0.8046,107000000.0
2008-03-28 06:23:00,0.8046,0.8046,0.8046,0.8046,55800000.0
2008-03-28 06:24:00,0.8046,0.80475,0.8046,0.8047,54900000.0
2008-03-28 06:25:00,0.8047,0.8047,0.8043,0.8043,67100000.0
2008-03-28 06:26:00,0.8043,0.8045,0.8043,0.8045,193000000.0
2008-03-28 06:27:00,0.8045,0.8045,0.8045,0.8045,184200000.0
2008-03-28 06:28:00,0.8045,0.8045,0.8045,0.8045,177800000.0
2008-03-28 06:29:00,0.8045,0.8047,0.8043,0.8044,126500000.0
2008-03-28 06:30:00,0.8044,0.8047,0.8044,0.8044,55500000.0
2008-03-28 06:31:00,0.8044,0.8045,0.8043,0.8045,85200000.0
2008-03-28 06:32:00,0.8045,0.8045,0.8045,0.8045,53400000.0
2008-03-28 06:33:00,0.8045,0.8045,0.8045,0.8045,54000000.0
2008-03-28 06:34:00,0.8045,0.8046,0.8045,0.8046,54900000.0
2008-03-28 06:35:00,0.8046,0.8046,0.8046,0.8046,54900000.0
2008-03-28 06:36:00,0.8046,0.8046,0.8043,0.8045,73900000.0
2008-03-28 06:37:00,0.8045,0.8046,0.8043,0.8043,63800000.0
2008-03-28 06:38:00,0.8043,0.8046,0.8043,0.8045,102800000.0
2008-03-28 06:39:00,0.8045,0.8047,0.8045,0.8047,63000000.0
2008-03-28 06:40:00,0.8047,0.8047,0.8047,0.8047,73200000.0
2008-03-28 06:41:00,0.8047,0.8047,0.8045,0.8047,92000000.0
2008-03-28 06:42:00,0.8047,0.8047,0.8047,0.8047,55500000.0
2008-03-28 06:43:00,0.8047,0.8047,0.8047,0.8047,54300000.0
2008-03-28 06:44:00,0.8047,0.8047,0.8047,0.8047,54900000.0
2008-03-28 06:45:00,0.8047,0.8047,0.8046,0.8047,54600000.0
2008-03-28 06:46:00,0.8047,0.8047,0.8047,0.8047,54900000.0
2008-03-28 06:47:00,0.8047,0.8047,0.8047,0.8047,54000000.0
2008-03-28 06:48:00,0.8047,0.8047,0.8047,0.8047,50400000.0
2008-03-28 06:49:00,0.8047,0.8047,0.8047,0.8047,53700000.0
2008-03-28 06:50:00,0.8047,0.8047,0.80455,0.80465,351100000.0
2008-03-28 06:51:00,0.80465,0.80465,0.80465,0.80465,145600000.0
2008-03-28 06:52:00,0.8049,0.8049,0.8049,0.8049,1775800000.0
2008-03-28 06:53:00,0.80455,0.80465,0.80455,0.80465,1775800000.0
2008-03-28 06:54:00,0.80465,0.80465,0.80465,0.80465,905000000.0
2008-03-28 06:55:00,0.80465,0.80465,0.80465,0.80465,1020800000.0
2008-03-28 06:56:00,0.80465,0.80465,0.80465,0.80465,881600000.0
2008-03-28 06:57:00,0.80465,0.8047,0.8045,0.8045,84800000.0
2008-03-28 06:58:00,0.8045,0.8051,0.8045,0.8051,104200000.0
2008-03-28 06:59:00,0.8051,0.8051,0.8051,0.8051,182000000.0
2008-03-28 07:00:00,0.8051,0.8051,0.8051,0.8051,182000000.0
2008-03-28 07:01:00,0.8051,0.8051,0.8051,0.8051,190200000.0
2008-03-28 07:02:00,0.8051,0.8054,0.8051,0.8054,183200000.0
2008-03-28 07:03:00,0.8054,0.8057,0.8051,0.8053,196700000.0
2008-03-28 07:04:00,0.8052,0.8053,0.8052,0.8053,57600000.0
2008-03-28 07:05:00,0.8053,0.8053,0.80495,0.80495,60600000.0
2008-03-28 07:06:00,0.80495,0.8052,0.8047,0.8048,106300000.0
2008-03-28 07:07:00,0.8048,0.8049,0.8048,0.8049,56100000.0
2008-03-28 07:08:00,0.8049,0.8049,0.8049,0.8049,54900000.0
2008-03-28 07:09:00,0.8049,0.8052,0.8049,0.8052,55500000.0
2008-03-28 07:10:00,0.8052,0.8052,0.8049,0.8049,58200000.0
2008-03-28 07:11:00,0.8049,0.8049,0.8049,0.8049,91500000.0
2008-03-28 07:12:00,0.8049,0.8049,0.80485,0.80485,107300000.0
2008-03-28 07:13:00,0.80485,0.80485,0.8045,0.8045,194000000.0
2008-03-28 07:14:00,0.8045,0.8047,0.8045,0.8046,95100000.0
2008-03-28 07:15:00,0.8046,0.8048,0.8045,0.8045,76900000.0
2008-03-28 07:16:00,0.8045,0.8047,0.8045,0.8047,66500000.0
2008-03-28 07:17:00,0.8047,0.8047,0.8045,0.8045,54300000.0
2008-03-28 07:18:00,0.8045,0.8045,0.8045,0.8045,54600000.0
2008-03-28 07:19:00,0.8045,0.8046,0.8045,0.8046,93200000.0
2008-03-28 07:20:00,0.8046,0.8046,0.8045,0.8045,81500000.0
2008-03-28 07:21:00,0.8045,0.80535,0.8043,0.8043,59700000.0
2008-03-28 07:22:00,0.8043,0.8045,0.8043,0.8045,58600000.0
2008-03-28 07:23:00,0.8045,0.8047,0.8045,0.8047,57600000.0
2008-03-28 07:24:00,0.8047,0.8047,0.8045,0.8045,66100000.0
2008-03-28 07:25:00,0.8045,0.8045,0.8045,0.8045,55200000.0
2008-03-28 07:26:00,0.8045,0.8045,0.8045,0.8045,54600000.0
2008-03-28 07:27:00,0.8045,0.8045,0.8045,0.8045,54000000.0
2008-03-28 07:28:00,0.8045,0.8048,0.8045,0.8048,59900000.0
2008-03-28 07:29:00,0.8048,0.8048,0.8043,0.8043,59500000.0
2008-03-28 07:30:00,0.8043,0.8045,0.8043,0.8045,59400000.0
2008-03-28 07:31:00,0.8045,0.8045,0.8045,0.8045,55200000.0
2008-03-28 07:32:00,0.8045,0.8047,0.8045,0.8047,63400000.0
2008-03-28 07:33:00,0.8047,0.8048,0.8047,0.8048,54600000.0
2008-03-28 07:34:00,0.8048,0.805,0.8048,0.805,70200000.0
2008-03-28 07:35:00,0.805,0.805,0.805,0.805,54000000.0
2008-03-28 07:36:00,0.805,0.805,0.805,0.805,53700000.0
2008-03-28 07:37:00,0.805,0.805,0.805,0.805,54900000.0
2008-03-28 07:38:00,0.805,0.805,0.805,0.805,54900000.0
2008-03-28 07:39:00,0.805,0.805,0.80495,0.80495,484000000.0
2008-03-28 07:40:00,0.80495,0.805,0.80495,0.805,568700000.0
2008-03-28 07:41:00,0.805,0.805,0.805,0.805,55500000.0
2008-03-28 07:42:00,0.805,0.805,0.805,0.805,54300000.0
2008-03-28 07:43:00,0.805,0.805,0.805,0.805,54600000.0
2008-03-28 07:44:00,0.805,0.805,0.805,0.805,54900000.0
2008-03-28 07:45:00,0.805,0.805,0.8049,0.805,580600000.0
2008-03-28 07:46:00,0.805,0.805,0.8049,0.805,74400000.0
2008-03-28 07:47:00,0.805,0.80535,0.8043,0.8049,53200000.0
2008-03-28 07:48:00,0.8049,0.8049,0.80475,0.8048,105900000.0
2008-03-28 07:49:00,0.8048,0.8048,0.8048,0.8048,54900000.0
2008-03-28 07:50:00,0.8048,0.805,0.8048,0.805,56200000.0
2008-03-28 07:51:00,0.805,0.805,0.8048,0.8048,64700000.0
2008-03-28 07:52:00,0.8048,0.8049,0.8048,0.8049,468300000.0
2008-03-28 07:53:00,0.8049,0.80495,0.8047,0.80495,918800000.0
2008-03-28 07:54:00,0.80495,0.80495,0.8043,0.80445,588300000.0
2008-03-28 07:55:00,0.80445,0.80475,0.8043,0.80465,686500000.0
2008-03-28 07:56:00,0.80465,0.80475,0.80465,0.80465,1002400000.0
2008-03-28 07:57:00,0.80475,0.8048,0.80455,0.8048,287600000.0
2008-03-28 07:58:00,0.8048,0.80485,0.80455,0.80465,812500000.0
2008-03-28 07:59:00,0.80465,0.80475,0.8045,0.8046,852400000.0
2008-03-28 08:00:00,0.8046,0.8046,0.80425,0.8043,259800000.0
2008-03-28 08:01:00,0.8043,0.80445,0.8043,0.8044,336100000.0
2008-03-28 08:02:00,0.8044,0.8045,0.8044,0.8045,283100000.0
2008-03-28 08:03:00,0.8045,0.80455,0.8045,0.80455,287200000.0
2008-03-28 08:04:00,0.80455,0.80455,0.80455,0.80455,1013600000.0
2008-03-28 08:05:00,0.80455,0.80455,0.8045,0.8045,695600000.0
2008-03-28 08:06:00,0.8045,0.80465,0.8045,0.80465,62100000.0
2008-03-28 08:07:00,0.80465,0.80465,0.80465,0.80465,90500000.0
2008-03-28 08:08:00,0.80465,0.80465,0.80465,0.80465,91000000.0
2008-03-28 08:09:00,0.80465,0.80465,0.80465,0.80465,89500000.0
2008-03-28 08:10:00,0.80465,0.80465,0.80465,0.80465,87500000.0
2008-03-28 08:11:00,0.80465,0.80465,0.80465,0.80465,90500000.0
2008-03-28 08:12:00,0.80465,0.80465,0.80465,0.80465,92500000.0
2008-03-28 08:13:00,0.80465,0.80465,0.80465,0.80465,91500000.0
2008-03-28 08:14:00,0.80465,0.80465,0.80465,0.80465,91000000.0
2008-03-28 08:15:00,0.80465,0.8047,0.80465,0.8047,78400000.0
2008-03-28 08:16:00,0.8047,0.8047,0.80465,0.8047,548600000.0
2008-03-28 08:17:00,0.8047,0.8047,0.80455,0.80455,674400000.0
2008-03-28 08:18:00,0.80455,0.80455,0.80455,0.80455,1019200000.0
2008-03-28 08:19:00,0.80455,0.80455,0.80455,0.80455,1019200000.0
2008-03-28 08:20:00,0.80455,0.80455,0.8045,0.80455,478900000.0
2008-03-28 08:21:00,0.80455,0.8049,0.80455,0.8049,181600000.0
2008-03-28 08:22:00,0.8049,0.8049,0.80455,0.80455,1017500000.0
2008-03-28 08:23:00,0.80455,0.80455,0.8045,0.80455,972400000.0
2008-03-28 08:24:00,0.80475,0.80505,0.80475,0.805,659700000.0
2008-03-28 08:25:00,0.805,0.805,0.805,0.805,54600000.0
2008-03-28 08:26:00,0.805,0.80535,0.805,0.80535,58500000.0
2008-03-28 08:27:00,0.8054,0.8056,0.805,0.8056,80400000.0
2008-03-28 08:28:00,0.8056,0.8056,0.8051,0.80555,178000000.0
2008-03-28 08:29:00,0.80555,0.80555,0.8055,0.8055,198900000.0
2008-03-28 08:30:00,0.8055,0.8055,0.8055,0.8055,54000000.0
2008-03-28 08:31:00,0.8055,0.8055,0.8055,0.8055,54900000.0
2008-03-28 08:32:00,0.8055,0.8055,0.8055,0.8055,54600000.0
2008-03-28 08:33:00,0.8055,0.8055,0.8055,0.8055,54600000.0
2008-03-28 08:34:00,0.8055,0.8059,0.8055,0.8059,58600000.0
2008-03-28 08:35:00,0.8059,0.8059,0.8055,0.8055,106600000.0
2008-03-28 08:36:00,0.8055,0.8057,0.8055,0.8055,60800000.0
2008-03-28 08:37:00,0.8055,0.8055,0.8054,0.8055,55300000.0
2008-03-28 08:38:00,0.8055,0.8056,0.8055,0.8055,56300000.0
2008-03-28 08:39:00,0.8055,0.8055,0.8055,0.8055,55500000.0
2008-03-28 08:40:00,0.8055,0.8055,0.8055,0.8055,54900000.0
2008-03-28 08:41:00,0.8055,0.8056,0.8055,0.8056,55000000.0
2008-03-28 08:42:00,0.8056,0.80585,0.8056,0.8056,57100000.0
2008-03-28 08:43:00,0.8056,0.8056,0.8056,0.8056,55500000.0
2008-03-28 08:44:00,0.8056,0.8056,0.805,0.805,64400000.0
2008-03-28 08:45:00,0.805,0.8052,0.805,0.8052,59400000.0
2008-03-28 08:46:00,0.8052,0.8053,0.8052,0.8052,61400000.0
2008-03-28 08:47:00,0.8052,0.8052,0.80515,0.8052,57200000.0
2008-03-28 08:48:00,0.8052,0.8052,0.8052,0.8052,55500000.0
2008-03-28 08:49:00,0.8052,0.8052,0.80515,0.8052,62900000.0
2008-03-28 08:50:00,0.8052,0.8052,0.8042,0.8045,62600000.0
2008-03-28 08:51:00,0.8045,0.8046,0.8045,0.8046,59100000.0
2008-03-28 08:52:00,0.8046,0.80465,0.8046,0.80465,94200000.0
2008-03-28 08:53:00,0.80465,0.80465,0.8045,0.8045,64100000.0
2008-03-28 08:54:00,0.8045,0.8047,0.8045,0.8047,65800000.0
2008-03-28 08:55:00,0.8047,0.8047,0.8045,0.8046,66700000.0
2008-03-28 08:56:00,0.8046,0.8046,0.8042,0.8045,59900000.0
2008-03-28 08:57:00,0.8045,0.8046,0.8045,0.8046,56000000.0
2008-03-28 08:58:00,0.8046,0.8046,0.8046,0.8046,52200000.0
2008-03-28 08:59:00,0.8046,0.8047,0.80395,0.80395,57400000.0
2008-03-28 09:00:00,0.80385,0.80455,0.80375,0.8042,65700000.0
2008-03-28 09:01:00,0.8039,0.8045,0.8039,0.8045,76400000.0
2008-03-28 09:02:00,0.8045,0.80465,0.8045,0.80465,55200000.0
2008-03-28 09:03:00,0.80465,0.8048,0.8046,0.80475,91400000.0
2008-03-28 09:04:00,0.80475,0.8049,0.80465,0.8049,143400000.0
2008-03-28 09:05:00,0.8049,0.8049,0.80465,0.8048,459200000.0
2008-03-28 09:06:00,0.8048,0.8048,0.8046,0.8047,131300000.0
2008-03-28 09:07:00,0.8047,0.80485,0.8047,0.80485,52900000.0
2008-03-28 09:08:00,0.80485,0.80495,0.80485,0.80495,45600000.0
2008-03-28 09:09:00,0.80495,0.805,0.80495,0.80495,52300000.0
2008-03-28 09:10:00,0.80495,0.80505,0.80495,0.80505,51600000.0
2008-03-28 09:11:00,0.80505,0.80515,0.8046,0.8048,55800000.0
2008-03-28 09:12:00,0.8048,0.8048,0.8046,0.8048,81300000.0
2008-03-28 09:13:00,0.8048,0.8052,0.8048,0.8052,54700000.0
2008-03-28 09:14:00,0.8052,0.8052,0.8047,0.8047,71400000.0
2008-03-28 09:15:00,0.8047,0.8047,0.8047,0.8047,68200000.0
2008-03-28 09:16:00,0.8047,0.80505,0.8047,0.80505,72800000.0
2008-03-28 09:17:00,0.80505,0.8051,0.8047,0.80485,100600000.0
2008-03-28 09:18:00,0.80485,0.805,0.8047,0.8047,103300000.0
2008-03-28 09:19:00,0.8047,0.8047,0.8047,0.8047,90500000.0
2008-03-28 09:20:00,0.8047,0.80485,0.8047,0.8047,81600000.0
2008-03-28 09:21:00,0.8047,0.8047,0.8041,0.8043,89200000.0
2008-03-28 09:22:00,0.8043,0.8043,0.80385,0.8042,76300000.0
2008-03-28 09:23:00,0.8042,0.80425,0.8042,0.8042,58800000.0
2008-03-28 09:24:00,0.8042,0.8042,0.8041,0.8041,57400000.0
2008-03-28 09:25:00,0.8041,0.80445,0.8041,0.80445,57800000.0
2008-03-28 09:26:00,0.80445,0.8045,0.8042,0.8043,74300000.0
2008-03-28 09:27:00,0.8043,0.8044,0.8043,0.8043,77400000.0
2008-03-28 09:28:00,0.8043,0.8044,0.8043,0.8043,74300000.0
2008-03-28 09:29:00,0.8043,0.8043,0.8036,0.8036,57800000.0
2008-03-28 09:30:00,0.80355,0.8038,0.8035,0.8035,90800000.0
2008-03-28 09:31:00,0.8035,0.8039,0.8035,0.8036,216400000.0
2008-03-28 09:32:00,0.8036,0.8037,0.8035,0.8036,79600000.0
2008-03-28 09:33:00,0.8036,0.8039,0.8036,0.80365,120300000.0
2008-03-28 09:34:00,0.80365,0.80375,0.80365,0.80365,312700000.0
2008-03-28 09:35:00,0.80365,0.80375,0.80365,0.80365,309600000.0
2008-03-28 09:36:00,0.80365,0.804,0.8036,0.80365,216000000.0
2008-03-28 09:37:00,0.80365,0.8041,0.8034,0.804,255700000.0
2008-03-28 09:38:00,0.80405,0.8041,0.80355,0.8039,170200000.0
2008-03-28 09:39:00,0.8039,0.804,0.8037,0.804,63000000.0
2008-03-28 09:40:00,0.804,0.804,0.8035,0.804,129500000.0
2008-03-28 09:41:00,0.804,0.804,0.8035,0.8036,76800000.0
2008-03-28 09:42:00,0.8036,0.8037,0.8036,0.8036,86000000.0
2008-03-28 09:43:00,0.8036,0.804,0.8036,0.8036,56900000.0
2008-03-28 09:44:00,0.8036,0.8037,0.8033,0.8033,130900000.0
2008-03-28 09:45:00,0.8033,0.8034,0.803,0.8031,102400000.0
2008-03-28 09:46:00,0.8031,0.8031,0.8027,0.8031,87800000.0
2008-03-28 09:47:00,0.8031,0.8032,0.8027,0.8027,79000000.0
2008-03-28 09:48:00,0.8027,0.8029,0.8027,0.8028,55900000.0
2008-03-28 09:49:00,0.8028,0.8028,0.8026,0.8027,63200000.0
2008-03-28 09:50:00,0.8027,0.8028,0.8026,0.8028,59700000.0
2008-03-28 09:51:00,0.8028,0.8029,0.8028,0.8028,86800000.0
2008-03-28 09:52:00,0.8028,0.8028,0.8027,0.80275,67500000.0
2008-03-28 09:53:00,0.80275,0.8028,0.8026,0.8027,61500000.0
2008-03-28 09:54:00,0.8027,0.803,0.80265,0.80295,115500000.0
2008-03-28 09:55:00,0.80295,0.80295,0.80265,0.8029,147400000.0
2008-03-28 09:56:00,0.8029,0.80355,0.8028,0.80355,124000000.0
2008-03-28 09:57:00,0.80355,0.80365,0.8032,0.80335,229500000.0
2008-03-28 09:58:00,0.80335,0.8036,0.80325,0.8036,146700000.0
2008-03-28 09:59:00,0.8036,0.8036,0.8032,0.8032,110900000.0
2008-03-28 10:00:00,0.8032,0.8034,0.8031,0.8033,69900000.0
2008-03-28 10:01:00,0.8032,0.8033,0.8032,0.8032,55100000.0
2008-03-28 10:02:00,0.8032,0.8033,0.8027,0.8027,125900000.0
2008-03-28 10:03:00,0.8027,0.803,0.8026,0.8028,75100000.0
2008-03-28 10:04:00,0.8028,0.8028,0.8026,0.8027,96600000.0
2008-03-28 10:05:00,0.8027,0.8027,0.8022,0.8023,104900000.0
2008-03-28 10:06:00,0.8023,0.8026,0.8023,0.8026,117200000.0
2008-03-28 10:07:00,0.8026,0.80265,0.8024,0.8024,91600000.0
2008-03-28 10:08:00,0.8024,0.8024,0.8022,0.8024,138400000.0
2008-03-28 10:09:00,0.8024,0.8024,0.80205,0.8022,161100000.0
2008-03-28 10:10:00,0.8022,0.8022,0.8022,0.8022,69600000.0
2008-03-28 10:11:00,0.8022,0.8025,0.80205,0.80215,216400000.0
2008-03-28 10:12:00,0.80205,0.8025,0.80205,0.8021,309600000.0
2008-03-28 10:13:00,0.8021,0.80225,0.80205,0.8022,149900000.0
2008-03-28 10:14:00,0.8022,0.80235,0.80205,0.80225,84700000.0
2008-03-28 10:15:00,0.80225,0.8024,0.8021,0.8024,404000000.0
2008-03-28 10:16:00,0.8024,0.8024,0.80205,0.80205,69900000.0
2008-03-28 10:17:00,0.80205,0.8022,0.80205,0.8021,167800000.0
2008-03-28 10:18:00,0.8021,0.80215,0.8021,0.80215,663100000.0
2008-03-28 10:19:00,0.80215,0.80215,0.8021,0.8021,409700000.0
2008-03-28 10:20:00,0.8021,0.80235,0.8021,0.80235,981700000.0
2008-03-28 10:21:00,0.80235,0.8025,0.8022,0.8024,319600000.0
2008-03-28 10:22:00,0.8024,0.8026,0.8022,0.8025,161500000.0
2008-03-28 10:23:00,0.8025,0.8026,0.8025,0.80255,62900000.0
2008-03-28 10:24:00,0.80255,0.8031,0.8025,0.80305,316700000.0
2008-03-28 10:25:00,0.80305,0.8033,0.8028,0.8033,175400000.0
2008-03-28 10:26:00,0.8033,0.8033,0.8028,0.8033,77900000.0
2008-03-28 10:27:00,0.8033,0.8036,0.8032,0.8035,88900000.0
2008-03-28 10:28:00,0.8035,0.8036,0.803,0.8036,78100000.0
2008-03-28 10:29:00,0.8036,0.8036,0.8036,0.8036,59200000.0
2008-03-28 10:30:00,0.8036,0.8037,0.8036,0.8037,53700000.0
2008-03-28 10:31:00,0.8037,0.8039,0.8037,0.8039,54800000.0
2008-03-28 10:32:00,0.804,0.8043,0.804,0.8043,71200000.0
2008-03-28 10:33:00,0.8043,0.8043,0.8037,0.8038,48400000.0
2008-03-28 10:34:00,0.8038,0.8039,0.8038,0.8039,54600000.0
2008-03-28 10:35:00,0.8039,0.8039,0.8039,0.8039,54600000.0
2008-03-28 10:36:00,0.8039,0.8039,0.8038,0.8039,54300000.0
2008-03-28 10:37:00,0.8039,0.8043,0.8039,0.8043,66100000.0
2008-03-28 10:38:00,0.8043,0.80465,0.8041,0.8043,67500000.0
2008-03-28 10:39:00,0.8043,0.8043,0.8042,0.8042,54900000.0
2008-03-28 10:40:00,0.8042,0.8042,0.8042,0.8042,54600000.0
2008-03-28 10:41:00,0.8042,0.8042,0.8042,0.8042,54300000.0
2008-03-28 10:42:00,0.8042,0.8042,0.8041,0.8042,56000000.0
2008-03-28 10:43:00,0.8042,0.8042,0.8042,0.8042,54000000.0
2008-03-28 10:44:00,0.8042,0.8042,0.8042,0.8042,55200000.0
2008-03-28 10:45:00,0.8042,0.8042,0.8042,0.8042,54600000.0
2008-03-28 10:46:00,0.8042,0.8044,0.804,0.804,75700000.0
2008-03-28 10:47:00,0.804,0.80445,0.804,0.80405,60400000.0
2008-03-28 10:48:00,0.80405,0.8041,0.8038,0.8038,91400000.0
2008-03-28 10:49:00,0.8038,0.804,0.8038,0.8038,105300000.0
2008-03-28 10:50:00,0.8038,0.8038,0.8038,0.8038,54000000.0
2008-03-28 10:51:00,0.8038,0.8038,0.8038,0.8038,54900000.0
2008-03-28 10:52:00,0.8038,0.8038,0.8038,0.8038,53700000.0
2008-03-28 10:53:00,0.8038,0.80405,0.8038,0.8038,61000000.0
2008-03-28 10:54:00,0.80395,0.8042,0.8038,0.8039,64600000.0
2008-03-28 10:55:00,0.8039,0.8039,0.8038,0.8039,101400000.0
2008-03-28 10:56:00,0.8039,0.8041,0.8039,0.8041,67700000.0
2008-03-28 10:57:00,0.8041,0.8044,0.8041,0.8042,71800000.0
2008-03-28 10:58:00,0.8042,0.80445,0.8042,0.8042,62500000.0
2008-03-28 10:59:00,0.8042,0.8042,0.80415,0.8042,75000000.0
2008-03-28 11:00:00,0.8042,0.8042,0.8038,0.8041,64800000.0
2008-03-28 11:01:00,0.8041,0.8043,0.8038,0.804,170500000.0
2008-03-28 11:02:00,0.804,0.8042,0.8039,0.8042,126100000.0
2008-03-28 11:03:00,0.8042,0.8045,0.8042,0.8044,139000000.0
2008-03-28 11:04:00,0.8044,0.8045,0.80395,0.8044,169400000.0
2008-03-28 11:05:00,0.8044,0.8044,0.8044,0.8044,52500000.0
2008-03-28 11:06:00,0.8044,0.8044,0.8044,0.8044,54900000.0
2008-03-28 11:07:00,0.8044,0.8049,0.8042,0.8045,61000000.0
2008-03-28 11:08:00,0.8045,0.8048,0.8045,0.8048,71400000.0
2008-03-28 11:09:00,0.8048,0.8048,0.8048,0.8048,54000000.0
2008-03-28 11:10:00,0.8048,0.8048,0.8046,0.8046,57400000.0
2008-03-28 11:11:00,0.8046,0.8046,0.8045,0.8046,74100000.0
2008-03-28 11:12:00,0.8046,0.8046,0.8046,0.8046,54300000.0
2008-03-28 11:13:00,0.8046,0.8046,0.8044,0.8044,121900000.0
2008-03-28 11:14:00,0.8044,0.8045,0.8044,0.8045,80500000.0
2008-03-28 11:15:00,0.8045,0.8045,0.8045,0.8045,54000000.0
2008-03-28 11:16:00,0.8045,0.8045,0.8045,0.8045,54600000.0
2008-03-28 11:17:00,0.8045,0.8045,0.8042,0.8043,57800000.0
2008-03-28 11:18:00,0.8043,0.8048,0.8043,0.8048,59900000.0
2008-03-28 11:19:00,0.8048,0.805,0.8046,0.8046,59800000.0
2008-03-28 11:20:00,0.8046,0.8046,0.8044,0.8044,66400000.0
2008-03-28 11:21:00,0.8044,0.8044,0.8044,0.8044,54300000.0
2008-03-28 11:22:00,0.8044,0.8044,0.8044,0.8044,55200000.0
2008-03-28 11:23:00,0.8044,0.8047,0.8044,0.8044,79400000.0
2008-03-28 11:24:00,0.8044,0.8044,0.8044,0.8044,54900000.0
2008-03-28 11:25:00,0.8044,0.8045,0.8043,0.8044,105500000.0
2008-03-28 11:26:00,0.8044,0.8045,0.8044,0.8044,63400000.0
2008-03-28 11:27:00,0.8044,0.8044,0.8044,0.8044,53400000.0
2008-03-28 11:28:00,0.8044,0.8044,0.8042,0.8042,56100000.0
2008-03-28 11:29:00,0.8042,0.8043,0.8042,0.8042,55100000.0
2008-03-28 11:30:00,0.8042,0.80425,0.8042,0.8042,65400000.0
2008-03-28 11:31:00,0.8042,0.8042,0.8038,0.8038,54600000.0
2008-03-28 11:32:00,0.8038,0.8041,0.8038,0.8041,79800000.0
2008-03-28 11:33:00,0.8041,0.8042,0.804,0.804,58800000.0
2008-03-28 11:34:00,0.804,0.8041,0.804,0.804,69600000.0
2008-03-28 11:35:00,0.804,0.804,0.8038,0.80385,73400000.0
2008-03-28 11:36:00,0.80385,0.80385,0.80385,0.80385,35600000.0
2008-03-28 11:37:00,0.80385,0.804,0.8038,0.804,69900000.0
2008-03-28 11:38:00,0.804,0.8045,0.804,0.804,91000000.0
2008-03-28 11:39:00,0.804,0.8042,0.804,0.8042,70800000.0
2008-03-28 11:40:00,0.8042,0.8042,0.8042,0.8042,54000000.0
2008-03-28 11:41:00,0.8042,0.8045,0.804,0.8045,55600000.0
2008-03-28 11:42:00,0.8045,0.8046,0.8045,0.8045,60000000.0
2008-03-28 11:43:00,0.8045,0.8049,0.8045,0.8045,66800000.0
2008-03-28 11:44:00,0.8045,0.8048,0.8045,0.8045,88100000.0
2008-03-28 11:45:00,0.8045,0.8048,0.8045,0.8045,65900000.0
2008-03-28 11:46:00,0.8045,0.8046,0.8045,0.8045,54600000.0
2008-03-28 11:47:00,0.8045,0.8045,0.8045,0.8045,54600000.0
2008-03-28 11:48:00,0.8045,0.8046,0.8045,0.8046,54600000.0
2008-03-28 11:49:00,0.8046,0.8046,0.8046,0.8046,52500000.0
2008-03-28 11:50:00,0.8046,0.8046,0.8046,0.8046,51600000.0
2008-03-28 11:51:00,0.8046,0.8046,0.8045,0.8046,54300000.0
2008-03-28 11:52:00,0.8046,0.8047,0.8046,0.8047,54300000.0
2008-03-28 11:53:00,0.8047,0.8047,0.8042,0.8045,91300000.0
2008-03-28 11:54:00,0.8045,0.8045,0.8045,0.8045,54900000.0
2008-03-28 11:55:00,0.8045,0.8045,0.8043,0.8044,59500000.0
2008-03-28 11:56:00,0.8044,0.8044,0.8043,0.8044,70000000.0
2008-03-28 11:57:00,0.8044,0.8044,0.8043,0.8043,54300000.0
2008-03-28 11:58:00,0.8043,0.8045,0.8043,0.8044,53700000.0
2008-03-28 11:59:00,0.8044,0.8044,0.8037,0.8039,61500000.0
2008-03-28 12:00:00,0.8039,0.8044,0.8038,0.8044,60400000.0
2008-03-28 12:01:00,0.8044,0.8045,0.8044,0.8045,55200000.0
2008-03-28 12:02:00,0.8045,0.8045,0.8044,0.8044,52200000.0
2008-03-28 12:03:00,0.8044,0.8045,0.8044,0.8044,59000000.0
2008-03-28 12:04:00,0.8044,0.8044,0.8044,0.8044,54600000.0
2008-03-28 12:05:00,0.8044,0.8044,0.8042,0.8042,63300000.0
2008-03-28 12:06:00,0.8042,0.8042,0.8042,0.8042,72600000.0
2008-03-28 12:07:00,0.8042,0.8042,0.8042,0.8042,64100000.0
2008-03-28 12:08:00,0.8042,0.8042,0.8042,0.8042,54000000.0
2008-03-28 12:09:00,0.8042,0.8042,0.8042,0.8042,52800000.0
2008-03-28 12:10:00,0.8042,0.8042,0.8042,0.8042,53400000.0
2008-03-28 12:11:00,0.8042,0.8044,0.8042,0.8042,79200000.0
2008-03-28 12:12:00,0.8042,0.8043,0.8042,0.8042,64000000.0
2008-03-28 12:13:00,0.8042,0.8048,0.8042,0.8048,67100000.0
2008-03-28 12:14:00,0.8048,0.8048,0.8048,0.8048,91500000.0
2008-03-28 12:15:00,0.8048,0.8049,0.8048,0.8048,67100000.0
2008-03-28 12:16:00,0.8048,0.8048,0.8048,0.8048,54300000.0
2008-03-28 12:17:00,0.8048,0.8048,0.8045,0.8045,61600000.0
2008-03-28 12:18:00,0.8045,0.8045,0.8043,0.8043,103300000.0
2008-03-28 12:19:00,0.8043,0.8043,0.8042,0.8043,60600000.0
2008-03-28 12:20:00,0.8043,0.8043,0.8042,0.8042,54600000.0
2008-03-28 12:21:00,0.8042,0.8044,0.8042,0.8043,76600000.0
2008-03-28 12:22:00,0.8043,0.80445,0.8043,0.80445,148100000.0
2008-03-28 12:23:00,0.80445,0.80445,0.80435,0.8044,49900000.0
2008-03-28 12:24:00,0.8044,0.8047,0.8044,0.8047,62400000.0
2008-03-28 12:25:00,0.8047,0.8048,0.8047,0.8047,102400000.0
2008-03-28 12:26:00,0.8047,0.8047,0.8047,0.8047,696600000.0
2008-03-28 12:27:00,0.8047,0.8047,0.8047,0.8047,400000000.0
2008-03-28 12:28:00,0.8047,0.8047,0.8047,0.8047,116700000.0
2008-03-28 12:29:00,0.8047,0.8047,0.8047,0.8047,89600000.0
2008-03-28 12:30:00,0.8047,0.8047,0.8047,0.8047,54000000.0
2008-03-28 12:31:00,0.8047,0.8047,0.8047,0.8047,54300000.0
2008-03-28 12:32:00,0.8047,0.8047,0.8047,0.8047,54900000.0
2008-03-28 12:33:00,0.8047,0.8047,0.8047,0.8047,54600000.0
2008-03-28 12:34:00,0.8047,0.8047,0.8043,0.8043,56300000.0
2008-03-28 12:35:00,0.8043,0.8044,0.8042,0.8042,102100000.0
2008-03-28 12:36:00,0.8042,0.8048,0.8042,0.8048,181800000.0
2008-03-28 12:37:00,0.8048,0.8049,0.8047,0.8047,116900000.0
2008-03-28 12:38:00,0.8047,0.8047,0.8047,0.8047,72600000.0
2008-03-28 12:39:00,0.8047,0.8053,0.8047,0.8049,202500000.0
2008-03-28 12:40:00,0.8049,0.8051,0.8049,0.8049,125400000.0
2008-03-28 12:41:00,0.8049,0.8051,0.8049,0.8051,356300000.0
2008-03-28 12:42:00,0.8051,0.8053,0.8051,0.8052,56900000.0
2008-03-28 12:43:00,0.8052,0.8052,0.8051,0.8051,55300000.0
2008-03-28 12:44:00,0.8051,0.8054,0.8051,0.8053,60600000.0
2008-03-28 12:45:00,0.8053,0.8053,0.8053,0.8053,54600000.0
2008-03-28 12:46:00,0.8053,0.8055,0.8053,0.8054,62900000.0
2008-03-28 12:47:00,0.8054,0.80555,0.8054,0.80545,68100000.0
2008-03-28 12:48:00,0.80545,0.80545,0.8051,0.8053,92800000.0
2008-03-28 12:49:00,0.8053,0.8054,0.8053,0.8053,62000000.0
2008-03-28 12:50:00,0.8053,0.80555,0.8053,0.80555,61200000.0
2008-03-28 12:51:00,0.80555,0.8059,0.80555,0.8058,187200000.0
2008-03-28 12:52:00,0.8058,0.8058,0.8055,0.8056,94400000.0
2008-03-28 12:53:00,0.8056,0.8058,0.8056,0.8057,94000000.0
2008-03-28 12:54:00,0.8057,0.806,0.8057,0.8059,84500000.0
2008-03-28 12:55:00,0.8059,0.806,0.8058,0.8058,61900000.0
2008-03-28 12:56:00,0.8058,0.80595,0.80545,0.80595,168300000.0
2008-03-28 12:57:00,0.80595,0.80595,0.8056,0.8056,67000000.0
2008-03-28 12:58:00,0.8056,0.8056,0.8052,0.8053,125900000.0
2008-03-28 12:59:00,0.8053,0.8054,0.8053,0.8054,72100000.0
2008-03-28 13:00:00,0.8054,0.8057,0.8054,0.8054,59900000.0
2008-03-28 13:01:00,0.8054,0.8054,0.8054,0.8054,54300000.0
2008-03-28 13:02:00,0.8054,0.8054,0.8053,0.8053,57300000.0
2008-03-28 13:03:00,0.8053,0.8053,0.8053,0.8053,54600000.0
2008-03-28 13:04:00,0.8053,0.8055,0.8053,0.8053,52500000.0
2008-03-28 13:05:00,0.8053,0.8054,0.8053,0.8054,55600000.0
2008-03-28 13:06:00,0.8054,0.80545,0.8053,0.80545,67300000.0
2008-03-28 13:07:00,0.80545,0.80545,0.8053,0.8054,68100000.0
2008-03-28 13:08:00,0.8054,0.8056,0.8054,0.8056,69900000.0
2008-03-28 13:09:00,0.8056,0.806,0.80555,0.8057,98000000.0
2008-03-28 13:10:00,0.8057,0.8059,0.8055,0.8056,124300000.0
2008-03-28 13:11:00,0.8056,0.8056,0.8055,0.8055,53400000.0
2008-03-28 13:12:00,0.8055,0.8055,0.8053,0.8053,180700000.0
2008-03-28 13:13:00,0.8053,0.8053,0.8053,0.8053,1078800000.0
2008-03-28 13:14:00,0.8053,0.8053,0.8053,0.8053,1026600000.0
2008-03-28 13:15:00,0.8053,0.8054,0.8053,0.8054,858900000.0
2008-03-28 13:16:00,0.8055,0.8055,0.8051,0.8051,166200000.0
2008-03-28 13:17:00,0.8051,0.8051,0.8048,0.8051,116400000.0
2008-03-28 13:18:00,0.8051,0.8054,0.8051,0.8054,55200000.0
2008-03-28 13:19:00,0.8054,0.8055,0.8054,0.8055,54300000.0
2008-03-28 13:20:00,0.8055,0.8055,0.8054,0.8054,51300000.0
2008-03-28 13:21:00,0.8054,0.8054,0.8044,0.8044,277000000.0
2008-03-28 13:22:00,0.8044,0.8046,0.8044,0.80455,596800000.0
2008-03-28 13:23:00,0.80455,0.805,0.8045,0.80455,484500000.0
2008-03-28 13:24:00,0.80455,0.8051,0.8045,0.8049,787600000.0
2008-03-28 13:25:00,0.8049,0.8051,0.8049,0.8049,309500000.0
2008-03-28 13:26:00,0.8049,0.8051,0.8049,0.8049,1395400000.0
2008-03-28 13:27:00,0.8049,0.80505,0.80475,0.80485,1247300000.0
2008-03-28 13:28:00,0.80485,0.8049,0.80475,0.8049,148300000.0
2008-03-28 13:29:00,0.8049,0.8049,0.8048,0.8049,66300000.0
2008-03-28 13:30:00,0.8049,0.8049,0.80485,0.8049,106900000.0
2008-03-28 13:31:00,0.8049,0.8049,0.8048,0.8048,757400000.0
2008-03-28 13:32:00,0.8048,0.8048,0.8048,0.8048,1074000000.0
2008-03-28 13:33:00,0.8048,0.8049,0.8048,0.8049,1069900000.0
2008-03-28 13:34:00,0.8049,0.8049,0.8048,0.80485,918900000.0
2008-03-28 13:35:00,0.80485,0.8049,0.8048,0.8048,468200000.0
2008-03-28 13:36:00,0.8048,0.8049,0.8048,0.8048,1085000000.0
2008-03-28 13:37:00,0.8048,0.8049,0.8048,0.8048,888400000.0
2008-03-28 13:38:00,0.8048,0.8048,0.8045,0.8046,1017200000.0
2008-03-28 13:39:00,0.8046,0.8047,0.8044,0.8044,697700000.0
2008-03-28 13:40:00,0.8044,0.8045,0.80435,0.8044,759900000.0
2008-03-28 13:41:00,0.8044,0.8045,0.8044,0.8044,1053900000.0
2008-03-28 13:42:00,0.8044,0.8045,0.8043,0.8044,1145400000.0
2008-03-28 13:43:00,0.8044,0.8045,0.804,0.804,131300000.0
2008-03-28 13:44:00,0.804,0.804,0.804,0.804,55800000.0
2008-03-28 13:45:00,0.804,0.8043,0.8035,0.8043,532600000.0
2008-03-28 13:46:00,0.8043,0.8044,0.8043,0.8043,100300000.0
2008-03-28 13:47:00,0.8043,0.8045,0.8043,0.8045,85600000.0
2008-03-28 13:48:00,0.8045,0.8046,0.8044,0.8044,74800000.0
2008-03-28 13:49:00,0.8044,0.8045,0.8044,0.8045,64300000.0
2008-03-28 13:50:00,0.8045,0.8046,0.8045,0.8046,115100000.0
2008-03-28 13:51:00,0.8046,0.8047,0.8045,0.8046,155000000.0
2008-03-28 13:52:00,0.8046,0.8047,0.8041,0.8041,883600000.0
2008-03-28 13:53:00,0.8041,0.8046,0.804,0.8046,737200000.0
2008-03-28 13:54:00,0.8046,0.8048,0.8046,0.8046,784900000.0
2008-03-28 13:55:00,0.8046,0.8048,0.8046,0.8047,174300000.0
2008-03-28 13:56:00,0.8047,0.8051,0.8046,0.8047,297600000.0
2008-03-28 13:57:00,0.8047,0.805,0.8047,0.805,559800000.0
2008-03-28 13:58:00,0.805,0.805,0.8048,0.8048,58000000.0
2008-03-28 13:59:00,0.8048,0.80505,0.80475,0.8048,87700000.0
2008-03-28 14:00:00,0.8048,0.8048,0.80475,0.8048,77100000.0
2008-03-28 14:01:00,0.8048,0.8048,0.8043,0.8044,227600000.0
2008-03-28 14:02:00,0.8044,0.8046,0.804,0.8046,753700000.0
2008-03-28 14:03:00,0.8046,0.8047,0.8046,0.8047,78500000.0
2008-03-28 14:04:00,0.8047,0.8048,0.8044,0.8044,102800000.0
2008-03-28 14:05:00,0.8045,0.8048,0.8042,0.8047,79200000.0
2008-03-28 14:06:00,0.8047,0.8047,0.8045,0.8046,72300000.0
2008-03-28 14:07:00,0.8046,0.8049,0.8046,0.8046,55700000.0
2008-03-28 14:08:00,0.8046,0.80475,0.80455,0.80455,78300000.0
2008-03-28 14:09:00,0.80455,0.8047,0.80445,0.8046,64800000.0
2008-03-28 14:10:00,0.8046,0.8047,0.8046,0.8046,61100000.0
2008-03-28 14:11:00,0.8046,0.8049,0.8046,0.8049,58700000.0
2008-03-28 14:12:00,0.8049,0.8049,0.8049,0.8049,54300000.0
2008-03-28 14:13:00,0.8049,0.80505,0.8049,0.805,71500000.0
2008-03-28 14:14:00,0.805,0.80525,0.805,0.805,77900000.0
2008-03-28 14:15:00,0.805,0.805,0.805,0.805,56700000.0
2008-03-28 14:16:00,0.805,0.805,0.80475,0.80475,74100000.0
2008-03-28 14:17:00,0.80475,0.80475,0.8047,0.8047,75100000.0
2008-03-28 14:18:00,0.8047,0.80475,0.8047,0.80475,95000000.0
2008-03-28 14:19:00,0.80475,0.80475,0.8045,0.8046,99800000.0
2008-03-28 14:20:00,0.8046,0.8046,0.8045,0.8045,57200000.0
2008-03-28 14:21:00,0.8045,0.8045,0.80445,0.8045,55100000.0
2008-03-28 14:22:00,0.8045,0.8045,0.8041,0.80415,98500000.0
2008-03-28 14:23:00,0.80415,0.8042,0.80415,0.80415,293500000.0
2008-03-28 14:24:00,0.80415,0.80415,0.8039,0.8039,359100000.0
2008-03-28 14:25:00,0.8039,0.8042,0.8038,0.8042,100400000.0
2008-03-28 14:26:00,0.8042,0.8042,0.80335,0.8034,133300000.0
2008-03-28 14:27:00,0.8034,0.8039,0.8033,0.80355,242600000.0
2008-03-28 14:28:00,0.80355,0.8038,0.8033,0.8036,312200000.0
2008-03-28 14:29:00,0.8036,0.8036,0.8032,0.8032,274200000.0
2008-03-28 14:30:00,0.8032,0.8037,0.8031,0.8037,348600000.0
2008-03-28 14:31:00,0.8037,0.8038,0.8036,0.8036,178100000.0
2008-03-28 14:32:00,0.8035,0.8035,0.80315,0.8035,183200000.0
2008-03-28 14:33:00,0.8035,0.8035,0.8033,0.8033,151300000.0
2008-03-28 14:34:00,0.8033,0.8046,0.8033,0.8037,219300000.0
2008-03-28 14:35:00,0.8037,0.8037,0.8037,0.8037,108800000.0
2008-03-28 14:36:00,0.8037,0.8041,0.8037,0.8041,75500000.0
2008-03-28 14:37:00,0.804,0.804,0.8033,0.8033,76100000.0
2008-03-28 14:38:00,0.8033,0.8034,0.8031,0.8033,128000000.0
2008-03-28 14:39:00,0.8033,0.80345,0.8032,0.8033,118400000.0
2008-03-28 14:40:00,0.8033,0.8041,0.8033,0.8039,150100000.0
2008-03-28 14:41:00,0.8039,0.8039,0.8036,0.8037,106100000.0
2008-03-28 14:42:00,0.8037,0.8037,0.8034,0.8035,957900000.0
2008-03-28 14:43:00,0.8035,0.8037,0.8035,0.8035,1050100000.0
2008-03-28 14:44:00,0.8035,0.8037,0.8035,0.8037,460700000.0
2008-03-28 14:45:00,0.8037,0.80375,0.8037,0.8037,56400000.0
2008-03-28 14:46:00,0.8037,0.8038,0.8037,0.8038,54900000.0
2008-03-28 14:47:00,0.8038,0.8038,0.8038,0.8038,54000000.0
2008-03-28 14:48:00,0.8038,0.8039,0.8038,0.8039,59500000.0
2008-03-28 14:49:00,0.8039,0.8043,0.8036,0.8036,94500000.0
2008-03-28 14:50:00,0.8036,0.8036,0.8029,0.803,64300000.0
2008-03-28 14:51:00,0.803,0.8034,0.803,0.8034,121800000.0
2008-03-28 14:52:00,0.8034,0.8034,0.803,0.8031,202800000.0
2008-03-28 14:53:00,0.8031,0.8031,0.8029,0.803,339400000.0
2008-03-28 14:54:00,0.803,0.8034,0.803,0.8034,141700000.0
2008-03-28 14:55:00,0.8034,0.8043,0.8034,0.8037,91700000.0
2008-03-28 14:56:00,0.8037,0.8038,0.8037,0.8037,100800000.0
2008-03-28 14:57:00,0.8037,0.80395,0.8037,0.8039,277900000.0
2008-03-28 14:58:00,0.8039,0.8041,0.8039,0.80405,516100000.0
2008-03-28 14:59:00,0.80405,0.8042,0.8039,0.8042,104800000.0
2008-03-28 15:00:00,0.8042,0.8044,0.8042,0.8044,73000000.0
2008-03-28 15:01:00,0.8044,0.8044,0.8036,0.8036,75200000.0
2008-03-28 15:02:00,0.8034,0.8036,0.8033,0.8036,66400000.0
2008-03-28 15:03:00,0.8036,0.8036,0.80315,0.8036,94100000.0
2008-03-28 15:04:00,0.8036,0.8036,0.8031,0.8032,86000000.0
2008-03-28 15:05:00,0.8032,0.80355,0.8032,0.8035,110700000.0
2008-03-28 15:06:00,0.8035,0.80385,0.8035,0.8038,55100000.0
2008-03-28 15:07:00,0.8038,0.804,0.803,0.80305,89000000.0
2008-03-28 15:08:00,0.80305,0.8032,0.8026,0.803,144600000.0
2008-03-28 15:09:00,0.803,0.803,0.8025,0.8028,130000000.0
2008-03-28 15:10:00,0.8028,0.8028,0.8024,0.8027,80200000.0
2008-03-28 15:11:00,0.8027,0.8027,0.8023,0.8023,65600000.0
2008-03-28 15:12:00,0.8023,0.8026,0.8023,0.8025,87800000.0
2008-03-28 15:13:00,0.8025,0.8026,0.8025,0.8026,55900000.0
2008-03-28 15:14:00,0.8026,0.8026,0.8026,0.8026,53700000.0
2008-03-28 15:15:00,0.8026,0.8026,0.8023,0.8025,61900000.0
2008-03-28 15:16:00,0.8025,0.8027,0.8025,0.8027,55400000.0
2008-03-28 15:17:00,0.8027,0.8027,0.8025,0.8025,55000000.0
2008-03-28 15:18:00,0.8025,0.8026,0.8022,0.8022,55500000.0
2008-03-28 15:19:00,0.8022,0.8022,0.802,0.802,276900000.0
2008-03-28 15:20:00,0.802,0.802,0.8014,0.8017,571400000.0
2008-03-28 15:21:00,0.8017,0.80225,0.8017,0.80215,699300000.0
2008-03-28 15:22:00,0.80215,0.80215,0.8017,0.8021,307500000.0
2008-03-28 15:23:00,0.8022,0.8023,0.8019,0.802,239700000.0
2008-03-28 15:24:00,0.802,0.80225,0.802,0.80205,136500000.0
2008-03-28 15:25:00,0.80205,0.80215,0.80205,0.80205,152100000.0
2008-03-28 15:26:00,0.80205,0.80205,0.80205,0.80205,135200000.0
2008-03-28 15:27:00,0.80205,0.80225,0.8017,0.80225,837200000.0
2008-03-28 15:28:00,0.80225,0.80225,0.8021,0.80215,143000000.0
2008-03-28 15:29:00,0.80215,0.80215,0.8019,0.80205,186200000.0
2008-03-28 15:30:00,0.80205,0.80215,0.802,0.80205,268900000.0
2008-03-28 15:31:00,0.80205,0.8021,0.8015,0.80185,94300000.0
2008-03-28 15:32:00,0.80185,0.8022,0.80185,0.80205,61300000.0
2008-03-28 15:33:00,0.80205,0.80205,0.80195,0.802,44200000.0
2008-03-28 15:34:00,0.802,0.80205,0.8019,0.80195,66700000.0
2008-03-28 15:35:00,0.80195,0.8022,0.8019,0.8021,143100000.0
2008-03-28 15:36:00,0.8021,0.80225,0.8015,0.80195,179800000.0
2008-03-28 15:37:00,0.80215,0.80225,0.8016,0.8017,70700000.0
2008-03-28 15:38:00,0.8017,0.80215,0.8017,0.80215,138500000.0
2008-03-28 15:39:00,0.80215,0.80225,0.80175,0.8021,23100000.0
2008-03-28 15:40:00,0.80215,0.8023,0.8019,0.80225,30400000.0
2008-03-28 15:41:00,0.80225,0.80225,0.8014,0.80195,103500000.0
2008-03-28 15:42:00,0.80195,0.80205,0.80195,0.80205,18000000.0
2008-03-28 15:43:00,0.80205,0.80215,0.80205,0.80215,18200000.0
2008-03-28 15:44:00,0.80215,0.80215,0.80215,0.80215,18100000.0
2008-03-28 15:45:00,0.80215,0.80215,0.8018,0.80205,60300000.0
2008-03-28 15:46:00,0.80205,0.80205,0.8008,0.80105,255800000.0
2008-03-28 15:47:00,0.801,0.8014,0.80015,0.8004,133400000.0
2008-03-28 15:48:00,0.8004,0.8008,0.8004,0.8007,115600000.0
2008-03-28 15:49:00,0.80065,0.80105,0.80065,0.80095,61500000.0
2008-03-28 15:50:00,0.80095,0.80135,0.80095,0.80125,39600000.0
2008-03-28 15:51:00,0.80125,0.80135,0.801,0.80135,22600000.0
2008-03-28 15:52:00,0.80135,0.8015,0.80135,0.80145,19000000.0
2008-03-28 15:53:00,0.80145,0.80215,0.80145,0.80175,20700000.0
2008-03-28 15:54:00,0.80175,0.80195,0.8015,0.80155,21100000.0
2008-03-28 15:55:00,0.80155,0.80155,0.80135,0.8015,26800000.0
2008-03-28 15:56:00,0.8015,0.8018,0.80145,0.8018,36500000.0
2008-03-28 15:57:00,0.8018,0.8019,0.8017,0.8019,54300000.0
2008-03-28 15:58:00,0.8019,0.8024,0.8018,0.8024,147700000.0
2008-03-28 15:59:00,0.8024,0.80245,0.80195,0.80225,177400000.0
2008-03-28 16:00:00,0.80225,0.80225,0.80195,0.80205,28400000.0
2008-03-28 16:01:00,0.80205,0.80205,0.80205,0.80205,18100000.0
2008-03-28 16:02:00,0.80205,0.80205,0.80165,0.80175,62300000.0
2008-03-28 16:03:00,0.80175,0.80195,0.80175,0.80195,35200000.0
2008-03-28 16:04:00,0.80195,0.80205,0.80195,0.80205,18300000.0
2008-03-28 16:05:00,0.80205,0.80225,0.8015,0.80225,396800000.0
2008-03-28 16:06:00,0.80225,0.80235,0.8019,0.8023,58900000.0
2008-03-28 16:07:00,0.8023,0.80235,0.80215,0.80215,17800000.0
2008-03-28 16:08:00,0.80215,0.8022,0.8018,0.8018,273600000.0
2008-03-28 16:09:00,0.8018,0.8021,0.8018,0.8021,83300000.0
2008-03-28 16:10:00,0.8021,0.8023,0.8021,0.8023,57100000.0
2008-03-28 16:11:00,0.8023,0.8023,0.8015,0.8015,74100000.0
2008-03-28 16:12:00,0.8015,0.8016,0.80105,0.8012,180000000.0
2008-03-28 16:13:00,0.8014,0.8015,0.8003,0.8003,448500000.0
2008-03-28 16:14:00,0.8003,0.8007,0.8003,0.8005,232400000.0
2008-03-28 16:15:00,0.8005,0.8005,0.7998,0.8,237700000.0
2008-03-28 16:16:00,0.8,0.8004,0.8,0.8,347700000.0
2008-03-28 16:17:00,0.8,0.8006,0.8,0.8006,551500000.0
2008-03-28 16:18:00,0.8006,0.8006,0.7999,0.8,230200000.0
2008-03-28 16:19:00,0.8,0.8,0.7995,0.7996,354500000.0
2008-03-28 16:20:00,0.7996,0.7996,0.7995,0.7996,123800000.0
2008-03-28 16:21:00,0.7996,0.79985,0.7996,0.79975,49400000.0
2008-03-28 16:22:00,0.79975,0.8004,0.7997,0.8003,68100000.0
2008-03-28 16:23:00,0.8003,0.8003,0.7996,0.7996,73800000.0
2008-03-28 16:24:00,0.7996,0.8,0.7996,0.79985,116200000.0
2008-03-28 16:25:00,0.79985,0.80005,0.79985,0.80005,18700000.0
2008-03-28 16:26:00,0.80005,0.8001,0.7998,0.79995,42600000.0
2008-03-28 16:27:00,0.79995,0.80025,0.7996,0.7996,35800000.0
2008-03-28 16:28:00,0.7996,0.7999,0.7996,0.7997,62500000.0
2008-03-28 16:29:00,0.7997,0.8001,0.7996,0.8,80600000.0
2008-03-28 16:30:00,0.8,0.8002,0.7999,0.8002,56100000.0
2008-03-28 16:31:00,0.8002,0.8003,0.8002,0.8002,55200000.0
2008-03-28 16:32:00,0.8002,0.8002,0.8001,0.8002,110300000.0
2008-03-28 16:33:00,0.8002,0.8011,0.8002,0.80105,47300000.0
2008-03-28 16:34:00,0.80105,0.80105,0.8006,0.8009,46900000.0
2008-03-28 16:35:00,0.8009,0.8009,0.8003,0.8009,106700000.0
2008-03-28 16:36:00,0.8009,0.80095,0.80055,0.80055,32400000.0
2008-03-28 16:37:00,0.80055,0.80055,0.7997,0.7999,57600000.0
2008-03-28 16:38:00,0.7999,0.7999,0.7994,0.7997,129300000.0
2008-03-28 16:39:00,0.7997,0.8001,0.7996,0.8001,89400000.0
2008-03-28 16:40:00,0.8001,0.8001,0.7994,0.7995,66500000.0
2008-03-28 16:41:00,0.7995,0.7996,0.799,0.799,58200000.0
2008-03-28 16:42:00,0.799,0.79965,0.799,0.7992,46200000.0
2008-03-28 16:43:00,0.7992,0.7993,0.7992,0.7993,54900000.0
2008-03-28 16:44:00,0.7993,0.7993,0.7991,0.79925,54400000.0
2008-03-28 16:45:00,0.79925,0.79925,0.7991,0.7992,48500000.0
2008-03-28 16:46:00,0.7992,0.7993,0.7991,0.7993,50500000.0
2008-03-28 16:47:00,0.7993,0.79935,0.7993,0.79935,27500000.0
2008-03-28 16:48:00,0.79935,0.79995,0.79935,0.79955,41200000.0
2008-03-28 16:49:00,0.79955,0.7999,0.79955,0.7999,23200000.0
2008-03-28 16:50:00,0.79985,0.79995,0.7995,0.79965,66000000.0
2008-03-28 16:51:00,0.79965,0.7999,0.79965,0.7999,30500000.0
2008-03-28 16:52:00,0.7999,0.79995,0.7999,0.7999,73100000.0
2008-03-28 16:53:00,0.7999,0.79995,0.7999,0.79995,51500000.0
2008-03-28 16:54:00,0.79995,0.80005,0.79995,0.80005,18000000.0
2008-03-28 16:55:00,0.80005,0.80005,0.80005,0.80005,18500000.0
2008-03-28 16:56:00,0.80005,0.80005,0.7992,0.79935,31300000.0
2008-03-28 16:57:00,0.79935,0.79945,0.7992,0.79935,19500000.0
2008-03-28 16:58:00,0.79935,0.7994,0.79915,0.79925,26100000.0
2008-03-28 16:59:00,0.79925,0.79925,0.7985,0.79915,77100000.0
2008-03-28 17:00:00,0.79915,0.79915,0.799,0.799,47800000.0
2008-03-28 17:01:00,0.799,0.79925,0.7988,0.7989,98900000.0
2008-03-28 17:02:00,0.7989,0.7989,0.7982,0.7985,97300000.0
2008-03-28 17:03:00,0.7985,0.7985,0.7978,0.798,132100000.0
2008-03-28 17:04:00,0.798,0.7982,0.79795,0.79795,175700000.0
2008-03-28 17:05:00,0.79795,0.7983,0.79795,0.7983,194000000.0
2008-03-28 17:06:00,0.7983,0.7989,0.7981,0.79875,85000000.0
2008-03-28 17:07:00,0.79875,0.7991,0.7987,0.799,80300000.0
2008-03-28 17:08:00,0.799,0.7991,0.799,0.7991,67500000.0
2008-03-28 17:09:00,0.7991,0.7991,0.799,0.799,53400000.0
2008-03-28 17:10:00,0.799,0.7992,0.799,0.7992,532400000.0
2008-03-28 17:11:00,0.79915,0.7992,0.799,0.7992,628000000.0
2008-03-28 17:12:00,0.7992,0.7992,0.799,0.799,840300000.0
2008-03-28 17:13:00,0.799,0.7991,0.799,0.799,470100000.0
2008-03-28 17:14:00,0.799,0.7991,0.7982,0.7982,151900000.0
2008-03-28 17:15:00,0.7982,0.7983,0.7973,0.7974,254800000.0
2008-03-28 17:16:00,0.7975,0.798,0.7968,0.7977,266000000.0
2008-03-28 17:17:00,0.7977,0.7981,0.7972,0.7977,269800000.0
2008-03-28 17:18:00,0.7977,0.7981,0.7976,0.798,173400000.0
2008-03-28 17:19:00,0.798,0.798,0.7977,0.7979,374800000.0
2008-03-28 17:20:00,0.7979,0.7981,0.7977,0.7981,327800000.0
2008-03-28 17:21:00,0.7981,0.7981,0.7977,0.7979,284000000.0
2008-03-28 17:22:00,0.7979,0.798,0.7979,0.798,168600000.0
2008-03-28 17:23:00,0.798,0.7981,0.7978,0.7981,365800000.0
2008-03-28 17:24:00,0.7981,0.79835,0.7979,0.798,192500000.0
2008-03-28 17:25:00,0.798,0.7981,0.7979,0.798,108000000.0
2008-03-28 17:26:00,0.798,0.7982,0.798,0.7981,73500000.0
2008-03-28 17:27:00,0.7981,0.7981,0.7978,0.798,95500000.0
2008-03-28 17:28:00,0.798,0.7984,0.7978,0.7979,126100000.0
2008-03-28 17:29:00,0.7979,0.7979,0.7979,0.7979,254700000.0
2008-03-28 17:30:00,0.7979,0.7981,0.7979,0.7981,105900000.0
2008-03-28 17:31:00,0.798,0.7981,0.7978,0.7978,79100000.0
2008-03-28 17:32:00,0.7978,0.7978,0.7973,0.7974,60700000.0
2008-03-28 17:33:00,0.7974,0.7976,0.797,0.7972,91400000.0
2008-03-28 17:34:00,0.7972,0.7973,0.797,0.7973,62200000.0
2008-03-28 17:35:00,0.7973,0.7975,0.7973,0.7975,65000000.0
2008-03-28 17:36:00,0.7975,0.7976,0.7975,0.7976,54600000.0
2008-03-28 17:37:00,0.7976,0.7976,0.7975,0.7976,55400000.0
2008-03-28 17:38:00,0.7976,0.7977,0.7973,0.7973,121200000.0
2008-03-28 17:39:00,0.7973,0.7975,0.797,0.797,175000000.0
2008-03-28 17:40:00,0.797,0.7974,0.7969,0.7974,240300000.0
2008-03-28 17:41:00,0.7974,0.7975,0.7974,0.7975,51900000.0
2008-03-28 17:42:00,0.7975,0.7976,0.7974,0.7976,54600000.0
2008-03-28 17:43:00,0.7976,0.7978,0.7976,0.7978,52200000.0
2008-03-28 17:44:00,0.7978,0.7978,0.7976,0.7977,55700000.0
2008-03-28 17:45:00,0.7977,0.7977,0.7976,0.7977,54300000.0
2008-03-28 17:46:00,0.7977,0.7977,0.7977,0.7977,56400000.0
2008-03-28 17:47:00,0.7977,0.7981,0.7977,0.798,294400000.0
2008-03-28 17:48:00,0.798,0.7982,0.7979,0.7981,779100000.0
2008-03-28 17:49:00,0.7981,0.7982,0.7981,0.7981,199700000.0
2008-03-28 17:50:00,0.7981,0.7985,0.7981,0.7981,814000000.0
2008-03-28 17:51:00,0.79805,0.7982,0.7977,0.79775,714300000.0
2008-03-28 17:52:00,0.79775,0.7982,0.7977,0.798,307400000.0
2008-03-28 17:53:00,0.798,0.7984,0.798,0.7982,109100000.0
2008-03-28 17:54:00,0.7982,0.7985,0.7977,0.79785,113100000.0
2008-03-28 17:55:00,0.79785,0.798,0.7977,0.798,82000000.0
2008-03-28 17:56:00,0.798,0.7982,0.798,0.798,77700000.0
2008-03-28 17:57:00,0.798,0.7981,0.798,0.7981,66300000.0
2008-03-28 17:58:00,0.7981,0.7982,0.7973,0.7975,92700000.0
2008-03-28 17:59:00,0.7975,0.798,0.7975,0.798,63000000.0
2008-03-28 18:00:00,0.7979,0.7983,0.7976,0.7977,78300000.0
2008-03-28 18:01:00,0.7977,0.798,0.7977,0.798,57800000.0
2008-03-28 18:02:00,0.798,0.7981,0.7977,0.7979,113000000.0
2008-03-28 18:03:00,0.7979,0.7979,0.7976,0.7976,71900000.0
2008-03-28 18:04:00,0.7976,0.7976,0.797,0.7972,126500000.0
2008-03-28 18:05:00,0.7972,0.7972,0.7965,0.7967,112500000.0
2008-03-28 18:06:00,0.7967,0.7967,0.7955,0.7956,221600000.0
2008-03-28 18:07:00,0.7958,0.7959,0.7954,0.7956,329300000.0
2008-03-28 18:08:00,0.7956,0.796,0.7956,0.7959,86300000.0
2008-03-28 18:09:00,0.7959,0.7959,0.7956,0.7959,109000000.0
2008-03-28 18:10:00,0.7959,0.796,0.7956,0.7956,130800000.0
2008-03-28 18:11:00,0.7956,0.7963,0.79555,0.7958,122900000.0
2008-03-28 18:12:00,0.7959,0.7959,0.7956,0.7958,622100000.0
2008-03-28 18:13:00,0.7958,0.7961,0.7958,0.7961,324200000.0
2008-03-28 18:14:00,0.7961,0.7965,0.7961,0.7964,132600000.0
2008-03-28 18:15:00,0.7964,0.7964,0.7958,0.7961,239400000.0
2008-03-28 18:16:00,0.7961,0.7962,0.7961,0.7962,87300000.0
2008-03-28 18:17:00,0.7961,0.7961,0.796,0.796,57600000.0
2008-03-28 18:18:00,0.796,0.79615,0.7959,0.796,91400000.0
2008-03-28 18:19:00,0.796,0.7966,0.796,0.7962,176300000.0
2008-03-28 18:20:00,0.7962,0.7963,0.7957,0.796,109500000.0
2008-03-28 18:21:00,0.796,0.796,0.7957,0.7957,71700000.0
2008-03-28 18:22:00,0.7957,0.796,0.7956,0.7956,161000000.0
2008-03-28 18:23:00,0.7956,0.7958,0.7956,0.7958,274500000.0
2008-03-28 18:24:00,0.7958,0.7959,0.7956,0.7959,158900000.0
2008-03-28 18:25:00,0.7959,0.7959,0.7956,0.7957,66500000.0
2008-03-28 18:26:00,0.7958,0.7959,0.7957,0.7959,76300000.0
2008-03-28 18:27:00,0.7959,0.7959,0.7954,0.7955,67500000.0
2008-03-28 18:28:00,0.7955,0.7955,0.7952,0.7952,85400000.0
2008-03-28 18:29:00,0.7952,0.7953,0.7951,0.7953,54900000.0
2008-03-28 18:30:00,0.7953,0.7955,0.7953,0.7953,64700000.0
2008-03-28 18:31:00,0.7953,0.7953,0.7951,0.7951,60320000.0
2008-03-28 18:32:00,0.7951,0.7953,0.7949,0.795,84400000.0
2008-03-28 18:33:00,0.795,0.7951,0.7949,0.795,107300000.0
2008-03-28 18:34:00,0.795,0.7951,0.795,0.7951,76900000.0
2008-03-28 18:35:00,0.7951,0.7951,0.795,0.7951,69100000.0
2008-03-28 18:36:00,0.7951,0.7952,0.7949,0.795,224500000.0
2008-03-28 18:37:00,0.795,0.7951,0.7949,0.7951,103900000.0
2008-03-28 18:38:00,0.7951,0.7951,0.7951,0.7951,54900000.0
2008-03-28 18:39:00,0.7951,0.7951,0.7951,0.7951,53700000.0
2008-03-28 18:40:00,0.7951,0.7952,0.795,0.7951,54900000.0
2008-03-28 18:41:00,0.7951,0.7951,0.7948,0.7948,120100000.0
2008-03-28 18:42:00,0.7948,0.7953,0.7948,0.795,746100000.0
2008-03-28 18:43:00,0.795,0.795,0.795,0.795,858600000.0
2008-03-28 18:44:00,0.795,0.7952,0.795,0.795,455400000.0
2008-03-28 18:45:00,0.795,0.7952,0.795,0.7951,246600000.0
2008-03-28 18:46:00,0.7951,0.7953,0.7951,0.7953,311700000.0
2008-03-28 18:47:00,0.7953,0.7954,0.7952,0.7952,61400000.0
2008-03-28 18:48:00,0.7952,0.7954,0.795,0.7953,831500000.0
2008-03-28 18:49:00,0.7953,0.7953,0.7953,0.7953,194200000.0
2008-03-28 18:50:00,0.7953,0.7955,0.7953,0.7955,94600000.0
2008-03-28 18:51:00,0.7956,0.7956,0.7953,0.7954,78100000.0
2008-03-28 18:52:00,0.7954,0.7954,0.7953,0.7954,90600000.0
2008-03-28 18:53:00,0.7954,0.7956,0.7954,0.7954,60700000.0
2008-03-28 18:54:00,0.7954,0.7955,0.7953,0.7955,210600000.0
2008-03-28 18:55:00,0.7955,0.7955,0.7952,0.7953,140600000.0
2008-03-28 18:56:00,0.7953,0.7956,0.7953,0.7954,35800000.0
2008-03-28 18:57:00,0.7954,0.7955,0.7953,0.7955,23900000.0
2008-03-28 18:58:00,0.7955,0.7955,0.7954,0.7954,99600000.0
2008-03-28 18:59:00,0.7954,0.7954,0.7954,0.7954,155700000.0
2008-03-28 19:00:00,0.7954,0.7954,0.7954,0.7954,54600000.0
2008-03-28 19:01:00,0.7954,0.7954,0.7952,0.7953,279100000.0
2008-03-28 19:02:00,0.7953,0.7955,0.7953,0.7955,251400000.0
2008-03-28 19:03:00,0.7955,0.7958,0.7955,0.7958,182400000.0
2008-03-28 19:04:00,0.7958,0.7958,0.7958,0.7958,54300000.0
2008-03-28 19:05:00,0.7958,0.796,0.7955,0.7957,188900000.0
2008-03-28 19:06:00,0.7957,0.796,0.7954,0.7954,206600000.0
2008-03-28 19:07:00,0.7954,0.7958,0.7954,0.7954,56800000.0
2008-03-28 19:08:00,0.7954,0.7955,0.7954,0.7955,100900000.0
2008-03-28 19:09:00,0.7955,0.7955,0.7955,0.7955,55200000.0
2008-03-28 19:10:00,0.7955,0.7955,0.7954,0.7954,54300000.0
2008-03-28 19:11:00,0.7954,0.7955,0.7954,0.7955,56700000.0
2008-03-28 19:12:00,0.7955,0.7955,0.7955,0.7955,54300000.0
2008-03-28 19:13:00,0.7955,0.7955,0.7955,0.7955,53700000.0
2008-03-28 19:14:00,0.7955,0.7956,0.7954,0.7956,73800000.0
2008-03-28 19:15:00,0.7956,0.7956,0.7953,0.7954,394000000.0
2008-03-28 19:16:00,0.7954,0.7954,0.7953,0.7953,135000000.0
2008-03-28 19:17:00,0.7953,0.7956,0.7953,0.7955,180600000.0
2008-03-28 19:18:00,0.7955,0.7956,0.7954,0.7955,263000000.0
2008-03-28 19:19:00,0.7955,0.7958,0.7955,0.7957,83400000.0
2008-03-28 19:20:00,0.7957,0.7958,0.7957,0.7958,232800000.0
2008-03-28 19:21:00,0.7958,0.7958,0.7953,0.7956,256100000.0
2008-03-28 19:22:00,0.7956,0.7956,0.7951,0.7952,225300000.0
2008-03-28 19:23:00,0.7952,0.7954,0.7952,0.7953,57800000.0
2008-03-28 19:24:00,0.7953,0.7953,0.7953,0.7953,54000000.0
2008-03-28 19:25:00,0.7953,0.7953,0.7947,0.7948,82900000.0
2008-03-28 19:26:00,0.7948,0.7951,0.7948,0.7949,892200000.0
2008-03-28 19:27:00,0.7949,0.7949,0.7949,0.7949,896100000.0
2008-03-28 19:28:00,0.7949,0.7949,0.7949,0.7949,54000000.0
2008-03-28 19:29:00,0.7949,0.7951,0.7949,0.7951,914300000.0
2008-03-28 19:30:00,0.7951,0.7958,0.7951,0.7958,134700000.0
2008-03-28 19:31:00,0.7958,0.7961,0.7958,0.7961,107300000.0
2008-03-28 19:32:00,0.7961,0.7963,0.7955,0.7962,150600000.0
2008-03-28 19:33:00,0.7962,0.7962,0.7957,0.7957,62700000.0
2008-03-28 19:34:00,0.7957,0.7957,0.7957,0.7957,54900000.0
2008-03-28 19:35:00,0.7957,0.7957,0.7957,0.7957,54300000.0
2008-03-28 19:36:00,0.7957,0.7957,0.7957,0.7957,54300000.0
2008-03-28 19:37:00,0.7957,0.7957,0.7955,0.7955,56700000.0
2008-03-28 19:38:00,0.7955,0.7955,0.795,0.7955,210100000.0
2008-03-28 19:39:00,0.7955,0.7956,0.7948,0.7951,68800000.0
2008-03-28 19:40:00,0.7951,0.7953,0.7949,0.795,172100000.0
2008-03-28 19:41:00,0.795,0.7952,0.7949,0.7952,54900000.0
2008-03-28 19:42:00,0.7952,0.7953,0.7952,0.7953,54600000.0
2008-03-28 19:43:00,0.7953,0.7953,0.7949,0.7949,258400000.0
2008-03-28 19:44:00,0.7949,0.795,0.7948,0.7948,377800000.0
2008-03-28 19:45:00,0.7948,0.7955,0.7948,0.7955,357400000.0
2008-03-28 19:46:00,0.7955,0.7959,0.7955,0.7959,608500000.0
2008-03-28 19:47:00,0.79585,0.796,0.7958,0.7958,821600000.0
2008-03-28 19:48:00,0.7958,0.7958,0.7958,0.7958,747600000.0
2008-03-28 19:49:00,0.7958,0.7958,0.7958,0.7958,756000000.0
2008-03-28 19:50:00,0.7958,0.7958,0.7958,0.7958,772800000.0
2008-03-28 19:51:00,0.7958,0.7958,0.7958,0.7958,627300000.0
2008-03-28 19:52:00,0.7958,0.7958,0.7954,0.7954,115700000.0
2008-03-28 19:53:00,0.7954,0.7954,0.7954,0.7954,102600000.0
2008-03-28 19:54:00,0.7954,0.7954,0.7953,0.7953,54900000.0
2008-03-28 19:55:00,0.7953,0.7953,0.7953,0.7953,53100000.0
2008-03-28 19:56:00,0.7953,0.7953,0.7951,0.7952,943900000.0
2008-03-28 19:57:00,0.7952,0.7955,0.7952,0.7955,483400000.0
2008-03-28 19:58:00,0.7955,0.7955,0.7948,0.7948,89300000.0
2008-03-28 19:59:00,0.7948,0.7948,0.7943,0.7944,63000000.0
2008-03-28 20:00:00,0.7944,0.7945,0.794,0.7945,58800000.0
2008-03-28 20:01:00,0.7945,0.7945,0.7942,0.7942,63700000.0
2008-03-28 20:02:00,0.7942,0.7943,0.7942,0.7943,56300000.0
2008-03-28 20:03:00,0.7943,0.7944,0.7943,0.7944,57400000.0
2008-03-28 20:04:00,0.7944,0.7946,0.7944,0.7946,158000000.0
2008-03-28 20:05:00,0.7946,0.7946,0.7943,0.7943,54600000.0
2008-03-28 20:06:00,0.7943,0.7943,0.7941,0.7942,64700000.0
2008-03-28 20:07:00,0.7942,0.7942,0.794,0.7941,55800000.0
2008-03-28 20:08:00,0.7941,0.7943,0.7941,0.7942,62800000.0
2008-03-28 20:09:00,0.7942,0.7943,0.7942,0.7942,53700000.0
2008-03-28 20:10:00,0.7942,0.7944,0.7942,0.7943,354900000.0
2008-03-28 20:11:00,0.7943,0.7945,0.7943,0.7945,234500000.0
2008-03-28 20:12:00,0.7945,0.7945,0.7943,0.7943,55500000.0
2008-03-28 20:13:00,0.7943,0.7945,0.7943,0.7945,57000000.0
2008-03-28 20:14:00,0.7945,0.7945,0.7945,0.7945,54000000.0
2008-03-28 20:15:00,0.7945,0.7945,0.7942,0.7943,57700000.0
2008-03-28 20:16:00,0.7943,0.7945,0.7943,0.7945,112300000.0
2008-03-28 20:17:00,0.7945,0.7945,0.7945,0.7945,54600000.0
2008-03-28 20:18:00,0.7945,0.7948,0.7945,0.7945,77100000.0
2008-03-28 20:19:00,0.7946,0.7946,0.7945,0.7946,53700000.0
2008-03-28 20:20:00,0.7946,0.7946,0.7946,0.7946,54300000.0
2008-03-28 20:21:00,0.7946,0.7946,0.7946,0.7946,54900000.0
2008-03-28 20:22:00,0.7946,0.7946,0.7945,0.7945,55500000.0
2008-03-28 20:23:00,0.7945,0.7946,0.7945,0.7945,69800000.0
2008-03-28 20:24:00,0.7945,0.7947,0.7945,0.7947,60400000.0
2008-03-28 20:25:00,0.7947,0.7948,0.7947,0.7948,58500000.0
2008-03-28 20:26:00,0.7948,0.7949,0.7948,0.7949,69900000.0
2008-03-28 20:27:00,0.7949,0.7949,0.7949,0.7949,54000000.0
2008-03-28 20:28:00,0.7949,0.7951,0.7948,0.7948,51900000.0
2008-03-28 20:29:00,0.7948,0.7948,0.7948,0.7948,53400000.0
2008-03-28 20:30:00,0.7948,0.7948,0.7948,0.7948,54300000.0
2008-03-28 20:31:00,0.7948,0.7948,0.7946,0.7946,54300000.0
2008-03-28 20:32:00,0.7946,0.7946,0.7945,0.7945,54000000.0
2008-03-28 20:33:00,0.7945,0.7945,0.7945,0.7945,54900000.0
2008-03-28 20:34:00,0.7945,0.7946,0.7945,0.7946,88100000.0
2008-03-28 20:35:00,0.7946,0.7946,0.7946,0.7946,104600000.0
2008-03-28 20:36:00,0.7946,0.7946,0.7946,0.7946,145600000.0
2008-03-28 20:37:00,0.7946,0.7946,0.7946,0.7946,144000000.0
2008-03-28 20:38:00,0.7946,0.7946,0.7946,0.7946,144800000.0
2008-03-28 20:39:00,0.7946,0.7946,0.7946,0.7946,81100000.0
2008-03-28 20:40:00,0.7946,0.7946,0.7944,0.7944,665200000.0
2008-03-28 20:41:00,0.7944,0.7945,0.7944,0.7945,1341200000.0
2008-03-28 20:42:00,0.7945,0.7945,0.7944,0.7945,54600000.0
2008-03-28 20:43:00,0.7945,0.7945,0.7945,0.7945,54300000.0
2008-03-28 20:44:00,0.7945,0.7945,0.7945,0.7945,54300000.0
2008-03-28 20:45:00,0.7945,0.7945,0.7945,0.7945,53700000.0
2008-03-28 20:46:00,0.7945,0.7946,0.7945,0.7946,54600000.0
2008-03-28 20:47:00,0.7946,0.7947,0.7946,0.7947,54300000.0
2008-03-28 20:48:00,0.7947,0.7955,0.7947,0.795,125800000.0
2008-03-28 20:49:00,0.795,0.7952,0.795,0.7952,72600000.0
2008-03-28 20:50:00,0.7952,0.7952,0.7952,0.7952,54600000.0
2008-03-28 20:51:00,0.7952,0.7952,0.7952,0.7952,54300000.0
2008-03-28 20:52:00,0.7952,0.7952,0.7952,0.7952,54300000.0
2008-03-28 20:53:00,0.7952,0.7952,0.7952,0.7952,54600000.0
2008-03-28 20:54:00,0.7952,0.7952,0.7951,0.7951,379300000.0
2008-03-28 20:55:00,0.7951,0.7951,0.795,0.7951,1561400000.0
2008-03-28 20:56:00,0.7951,0.7952,0.7951,0.7952,54300000.0
2008-03-28 20:57:00,0.7952,0.7952,0.7952,0.7952,54900000.0
2008-03-28 20:58:00,0.7952,0.7952,0.7952,0.7952,54000000.0
2008-03-28 20:59:00,0.7952,0.7952,0.7946,0.7948,72200000.0
2008-03-28 21:00:00,0.7948,0.7948,0.7947,0.7947,71700000.0
2008-03-28 21:01:00,0.7947,0.7947,0.7947,0.7947,54300000.0
2008-03-28 21:02:00,0.7947,0.7951,0.7947,0.7951,64200000.0
2008-03-28 21:03:00,0.7951,0.7953,0.7947,0.7951,97300000.0
2008-03-28 21:04:00,0.7951,0.7951,0.795,0.7951,62400000.0
2008-03-28 21:05:00,0.7951,0.7953,0.7951,0.7951,54600000.0
2008-03-28 21:06:00,0.7951,0.7951,0.7951,0.7951,53700000.0
2008-03-28 21:07:00,0.7951,0.7951,0.7951,0.7951,54900000.0
2008-03-28 21:08:00,0.7951,0.7951,0.7951,0.7951,54900000.0
2008-03-28 21:09:00,0.7951,0.7951,0.795,0.795,134700000.0
2008-03-28 21:10:00,0.795,0.7951,0.795,0.7951,309800000.0
2008-03-28 21:11:00,0.7951,0.7951,0.795,0.7951,278400000.0
2008-03-28 21:12:00,0.7951,0.7951,0.795,0.795,287200000.0
2008-03-28 21:13:00,0.795,0.795,0.795,0.795,244800000.0
2008-03-28 21:14:00,0.795,0.795,0.7949,0.7949,465000000.0
2008-03-28 21:15:00,0.7961,0.7961,0.7961,0.7961,1639200000.0
2008-03-28 21:16:00,0.7949,0.79535,0.7949,0.7951,1639200000.0
2008-03-28 21:17:00,0.7951,0.7953,0.7951,0.7953,1624400000.0
2008-03-28 21:18:00,0.7953,0.7954,0.7953,0.7954,1470800000.0
2008-03-28 21:19:00,0.7954,0.7954,0.7954,0.7954,1600200000.0
2008-03-28 21:20:00,0.7954,0.7956,0.7954,0.7955,1182000000.0
2008-03-28 21:21:00,0.7955,0.7955,0.7954,0.7955,798400000.0
2008-03-28 21:22:00,0.7955,0.7955,0.7955,0.7955,773600000.0
2008-03-28 21:23:00,0.7955,0.7955,0.7955,0.7955,724000000.0
2008-03-28 21:24:00,0.7955,0.7956,0.7954,0.7956,812800000.0
2008-03-28 21:25:00,0.7956,0.7964,0.7956,0.796,873700000.0
2008-03-28 21:26:00,0.796,0.796,0.7959,0.7959,1858800000.0
2008-03-28 21:27:00,0.7959,0.7962,0.7957,0.7958,1486500000.0
2008-03-28 21:28:00,0.7958,0.7965,0.7955,0.796,1132500000.0
2008-03-28 21:29:00,0.796,0.796,0.79585,0.79585,99200000.0
2008-03-28 21:30:00,0.79585,0.7959,0.7957,0.7959,621200000.0
2008-03-28 21:31:00,0.7959,0.7959,0.7957,0.7957,1210400000.0
2008-03-28 21:32:00,0.7957,0.7957,0.7957,0.7957,1157400000.0
2008-03-28 21:33:00,0.7957,0.7962,0.7957,0.7961,1008700000.0
2008-03-28 21:34:00,0.7961,0.7962,0.7961,0.7962,949600000.0
2008-03-28 21:35:00,0.7962,0.7962,0.796,0.79605,844000000.0
2008-03-28 21:36:00,0.79605,0.7961,0.79605,0.7961,172300000.0
2008-03-28 21:37:00,0.7961,0.7961,0.7961,0.7961,54600000.0
2008-03-28 21:38:00,0.7961,0.79615,0.7961,0.7961,765200000.0
2008-03-28 21:39:00,0.7961,0.7961,0.7961,0.7961,1020600000.0
2008-03-28 21:40:00,0.7961,0.7962,0.7961,0.7962,1011900000.0
2008-03-28 21:41:00,0.7962,0.7962,0.7962,0.7962,850200000.0
2008-03-28 21:42:00,0.7962,0.7962,0.7962,0.7962,1246600000.0
2008-03-28 21:43:00,0.7962,0.7962,0.7962,0.7962,737400000.0
2008-03-28 21:44:00,0.7962,0.7962,0.79585,0.79585,421900000.0
2008-03-28 21:45:00,0.79585,0.7963,0.7956,0.7956,458200000.0
2008-03-28 21:46:00,0.7956,0.7956,0.7956,0.7956,1226400000.0
2008-03-28 21:47:00,0.7956,0.7956,0.7956,0.7956,252200000.0
2008-03-28 21:48:00,0.7956,0.7956,0.7956,0.7956,35800000.0
2008-03-28 21:49:00,0.7956,0.7957,0.7956,0.7956,45500000.0
2008-03-28 21:50:00,0.7956,0.7956,0.7951,0.7951,396100000.0
2008-03-28 21:51:00,0.7951,0.7956,0.7951,0.79555,470600000.0
2008-03-28 21:52:00,0.79555,0.79575,0.79555,0.79575,285700000.0
2008-03-28 21:53:00,0.79575,0.79575,0.7957,0.7957,279600000.0
2008-03-28 21:54:00,0.7957,0.7958,0.7957,0.7958,1152800000.0
2008-03-28 21:55:00,0.7958,0.7958,0.7957,0.7957,1408800000.0
2008-03-28 21:56:00,0.7957,0.7957,0.7957,0.7957,1467800000.0
2008-03-28 21:57:00,0.7957,0.7958,0.7957,0.7958,1066900000.0
2008-03-28 21:58:00,0.7958,0.7961,0.7958,0.796,81400000.0
2008-03-28 21:59:00,0.796,0.7964,0.796,0.7964,789800000.0
2008-03-28 22:00:00,0.7964,0.7964,0.7964,0.7964,70100000.0
2008-03-28 22:01:00,0.7964,0.7964,0.7962,0.7963,1095300000.0
2008-03-28 22:02:00,0.7963,0.7963,0.7963,0.7963,1026600000.0
2008-03-28 22:03:00,0.7963,0.7963,0.7963,0.7963,1097800000.0
2008-03-28 22:04:00,0.7963,0.7963,0.7963,0.7963,1783600000.0
2008-03-28 22:05:00,0.7963,0.7963,0.7963,0.7963,918500000.0
2008-03-28 22:06:00,0.7963,0.7964,0.7961,0.7962,1430000000.0
2008-03-28 22:07:00,0.7962,0.7963,0.7962,0.7963,1295200000.0
2008-03-28 22:08:00,0.7963,0.7963,0.7962,0.7962,1645800000.0
2008-03-28 22:09:00,0.7962,0.7964,0.7962,0.7963,1249300000.0
2008-03-28 22:10:00,0.7963,0.7963,0.7963,0.7963,1038200000.0
2008-03-28 22:11:00,0.7963,0.7963,0.7963,0.7963,938100000.0
2008-03-28 22:12:00,0.7963,0.7963,0.7963,0.7963,429000000.0
2008-03-28 22:13:00,0.7963,0.7963,0.7962,0.7962,407400000.0
2008-03-28 22:14:00,0.7962,0.7962,0.7962,0.7962,739200000.0
2008-03-28 22:15:00,0.7962,0.7963,0.796,0.796,492200000.0
2008-03-28 22:16:00,0.796,0.796,0.796,0.796,407000000.0
2008-03-28 22:17:00,0.796,0.796,0.7959,0.7959,401400000.0
2008-03-28 22:18:00,0.7959,0.796,0.7959,0.7959,750800000.0
2008-03-28 22:19:00,0.7959,0.7959,0.7959,0.7959,1537200000.0
2008-03-28 22:20:00,0.7959,0.7961,0.7959,0.796,1231800000.0
2008-03-28 22:21:00,0.796,0.796,0.7959,0.796,1412800000.0
2008-03-28 22:22:00,0.796,0.796,0.7959,0.7959,1394800000.0
2008-03-28 22:23:00,0.7959,0.7964,0.7959,0.7964,725200000.0
2008-03-28 22:24:00,0.7964,0.7964,0.7963,0.7964,86700000.0
2008-03-28 22:25:00,0.7964,0.7964,0.7964,0.7964,54600000.0
2008-03-28 22:26:00,0.7964,0.7964,0.7964,0.7964,54300000.0
2008-03-28 22:27:00,0.7964,0.7965,0.7964,0.7965,73300000.0
2008-03-28 22:28:00,0.7965,0.7965,0.7964,0.7965,157800000.0
2008-03-28 22:29:00,0.7965,0.7965,0.7965,0.7965,55200000.0
2008-03-28 22:30:00,0.7965,0.7969,0.7965,0.7968,492600000.0
2008-03-28 22:31:00,0.7968,0.7968,0.7968,0.7968,1024800000.0
2008-03-28 22:32:00,0.7968,0.7968,0.7968,0.7968,1008000000.0
2008-03-28 22:33:00,0.7968,0.7968,0.7968,0.7968,1024800000.0
2008-03-28 22:34:00,0.7968,0.7969,0.7968,0.7969,699800000.0
2008-03-28 22:35:00,0.7969,0.7971,0.7969,0.7971,1149400000.0
2008-03-28 22:36:00,0.7971,0.7972,0.7971,0.7972,2029400000.0
2008-03-28 22:37:00,0.7972,0.7972,0.7972,0.7972,1155000000.0
2008-03-28 22:38:00,0.7972,0.7973,0.7972,0.7973,1393200000.0
2008-03-28 22:39:00,0.7973,0.7973,0.7973,0.7973,176000000.0
2008-03-28 22:40:00,0.7973,0.7973,0.7973,0.7973,1107000000.0
2008-03-28 22:41:00,0.7973,0.79755,0.7973,0.79755,220800000.0
2008-03-28 22:42:00,0.79755,0.79755,0.7974,0.7974,176200000.0
2008-03-28 22:43:00,0.7974,0.7974,0.7974,0.7974,144800000.0
2008-03-28 22:44:00,0.7974,0.7974,0.7974,0.7974,146400000.0
2008-03-28 22:45:00,0.7974,0.7974,0.7974,0.7974,144000000.0
2008-03-28 22:46:00,0.7974,0.79795,0.7974,0.7974,11500000.0
2008-03-28 22:47:00,0.7974,0.7974,0.7974,0.7974,42400000.0
2008-03-28 22:48:00,0.7974,0.7974,0.7974,0.7974,135200000.0
2008-03-28 22:49:00,0.7974,0.7974,0.79725,0.79725,264000000.0
2008-03-28 22:50:00,0.79725,0.79755,0.79725,0.79755,312000000.0
2008-03-28 22:51:00,0.79755,0.79755,0.7974,0.7974,732800000.0
2008-03-28 22:52:00,0.7974,0.7975,0.7974,0.7974,1231200000.0
2008-03-28 22:53:00,0.7974,0.79755,0.7974,0.79755,690400000.0
2008-03-28 22:54:00,0.79755,0.79755,0.7975,0.79755,304000000.0
2008-03-28 22:55:00,0.79755,0.79755,0.7975,0.7975,865600000.0
2008-03-28 22:56:00,0.7975,0.7975,0.7975,0.7975,975200000.0
2008-03-28 22:57:00,0.7975,0.7975,0.7969,0.7969,901600000.0
2008-03-28 22:58:00,0.7969,0.7969,0.7969,0.7969,1048000000.0
2008-03-28 22:59:00,0.7969,0.7969,0.7969,0.7969,838400000.0
2008-03-31 00:00:00,0.7955,0.7955,0.7955,0.7955,255400000.0
2008-03-31 00:01:00,0.7954,0.7955,0.7951,0.7951,255400000.0
2008-03-31 00:02:00,0.795,0.795,0.7946,0.7946,255400000.0
2008-03-31 00:03:00,0.7945,0.7945,0.7935,0.7938,255400000.0
2008-03-31 00:04:00,0.794,0.7942,0.794,0.7942,255400000.0
2008-03-31 00:05:00,0.7941,0.7942,0.7937,0.7937,255400000.0
2008-03-31 00:06:00,0.7939,0.7939,0.7936,0.7936,255400000.0
2008-03-31 00:09:00,0.7937,0.7939,0.7936,0.7937,255400000.0
2008-03-31 00:10:00,0.7936,0.7936,0.7932,0.7933,255400000.0
2008-03-31 00:11:00,0.7932,0.7936,0.7929,0.7936,255400000.0
2008-03-31 00:12:00,0.7934,0.7936,0.7931,0.7931,255400000.0
2008-03-31 00:13:00,0.7932,0.7935,0.7932,0.7935,255400000.0
2008-03-31 00:14:00,0.7934,0.7944,0.7933,0.7944,255400000.0
2008-03-31 00:15:00,0.7942,0.7944,0.7936,0.794,255400000.0
2008-03-31 00:16:00,0.7936,0.7936,0.7934,0.7934,255400000.0
2008-03-31 00:17:00,0.7932,0.7933,0.7929,0.7933,255400000.0
2008-03-31 00:18:00,0.7934,0.7939,0.7934,0.7934,255400000.0
2008-03-31 00:19:00,0.7933,0.7933,0.7933,0.7933,255400000.0
2008-03-31 00:20:00,0.7934,0.7934,0.7932,0.7932,255400000.0
2008-03-31 00:21:00,0.7935,0.7935,0.7926,0.7927,255400000.0
2008-03-31 00:22:00,0.7926,0.7929,0.7926,0.7928,255400000.0
2008-03-31 00:23:00,0.7929,0.793,0.7929,0.7929,255400000.0
2008-03-31 00:24:00,0.7928,0.793,0.7928,0.793,255400000.0
2008-03-31 00:26:00,0.7929,0.7929,0.7929,0.7929,255400000.0
2008-03-31 00:27:00,0.793,0.793,0.7927,0.7927,255400000.0
2008-03-31 00:28:00,0.7928,0.7928,0.7923,0.7923,255400000.0
2008-03-31 00:29:00,0.7922,0.7923,0.792,0.7923,255400000.0
2008-03-31 00:30:00,0.7926,0.7927,0.7924,0.7924,255400000.0
2008-03-31 00:31:00,0.7923,0.7925,0.7923,0.7923,255400000.0
2008-03-31 00:32:00,0.7922,0.7923,0.7922,0.7923,255400000.0
2008-03-31 00:33:00,0.7924,0.7926,0.7923,0.7926,255400000.0
2008-03-31 00:35:00,0.7925,0.7926,0.7925,0.7925,255400000.0
2008-03-31 00:36:00,0.7924,0.7925,0.7924,0.7924,255400000.0
2008-03-31 00:37:00,0.7925,0.7926,0.7925,0.7926,255400000.0
2008-03-31 00:39:00,0.7925,0.7925,0.7922,0.7922,255400000.0
2008-03-31 00:40:00,0.7923,0.7924,0.7921,0.7924,255400000.0
2008-03-31 00:41:00,0.7925,0.7925,0.7922,0.7922,255400000.0
2008-03-31 00:42:00,0.7924,0.7925,0.7921,0.7921,255400000.0
2008-03-31 00:43:00,0.7922,0.7922,0.792,0.792,255400000.0
2008-03-31 00:44:00,0.7915,0.7921,0.7915,0.7918,255400000.0
2008-03-31 00:45:00,0.7917,0.7917,0.7916,0.7917,255400000.0
2008-03-31 00:46:00,0.7919,0.7919,0.7918,0.7918,255400000.0
2008-03-31 00:47:00,0.7921,0.7922,0.7918,0.7921,255400000.0
2008-03-31 00:48:00,0.7923,0.7923,0.7921,0.7921,255400000.0
2008-03-31 00:49:00,0.7922,0.7922,0.7922,0.7922,255400000.0
2008-03-31 00:50:00,0.7921,0.7923,0.7921,0.7922,255400000.0
2008-03-31 00:51:00,0.7921,0.7927,0.7921,0.7924,255400000.0
2008-03-31 00:52:00,0.7923,0.7924,0.7921,0.7921,255400000.0
2008-03-31 00:53:00,0.7922,0.7922,0.7922,0.7922,255400000.0
2008-03-31 00:54:00,0.7921,0.7927,0.7921,0.7927,255400000.0
2008-03-31 00:55:00,0.7926,0.7927,0.792,0.792,255400000.0
2008-03-31 00:56:00,0.7919,0.7919,0.7916,0.7916,255400000.0
2008-03-31 00:57:00,0.7915,0.7917,0.7914,0.7914,255400000.0
2008-03-31 00:58:00,0.7913,0.7914,0.7913,0.7914,255400000.0
2008-03-31 00:59:00,0.7913,0.7914,0.7913,0.7913,255400000.0
2008-03-31 01:00:00,0.7914,0.7914,0.7913,0.7913,255400000.0
2008-03-31 01:01:00,0.7914,0.7914,0.7913,0.7913,255400000.0
2008-03-31 01:02:00,0.7912,0.7913,0.791,0.791,255400000.0
2008-03-31 01:03:00,0.7911,0.7912,0.791,0.791,255400000.0
2008-03-31 01:04:00,0.7907,0.7909,0.7905,0.7907,255400000.0
2008-03-31 01:05:00,0.7908,0.791,0.7907,0.7907,255400000.0
2008-03-31 01:06:00,0.7908,0.791,0.7908,0.7908,255400000.0
2008-03-31 01:07:00,0.7909,0.7912,0.7909,0.7912,255400000.0
2008-03-31 01:08:00,0.7911,0.7915,0.7911,0.7913,255400000.0
2008-03-31 01:09:00,0.7912,0.7913,0.7912,0.7912,255400000.0
2008-03-31 01:10:00,0.7913,0.7914,0.7911,0.7911,255400000.0
2008-03-31 01:11:00,0.7912,0.7912,0.7911,0.7911,255400000.0
2008-03-31 01:12:00,0.7912,0.7912,0.7912,0.7912,255400000.0
2008-03-31 01:13:00,0.7913,0.7913,0.7912,0.7912,255400000.0
2008-03-31 01:14:00,0.791,0.7912,0.7909,0.7909,255400000.0
2008-03-31 01:15:00,0.791,0.7911,0.7909,0.7909,255400000.0
2008-03-31 01:16:00,0.7908,0.7909,0.7906,0.7907,255400000.0
2008-03-31 01:17:00,0.7906,0.7908,0.7906,0.7908,255400000.0
2008-03-31 01:18:00,0.7907,0.7907,0.7904,0.7906,255400000.0
2008-03-31 01:19:00,0.7905,0.7906,0.7905,0.7906,255400000.0
2008-03-31 01:20:00,0.7905,0.7905,0.7905,0.7905,255400000.0
2008-03-31 01:21:00,0.7906,0.7907,0.7906,0.7907,255400000.0
2008-03-31 01:22:00,0.7908,0.7908,0.7908,0.7908,255400000.0
2008-03-31 01:23:00,0.7907,0.7909,0.7907,0.7909,255400000.0
2008-03-31 01:24:00,0.7908,0.7908,0.7907,0.7907,255400000.0
2008-03-31 01:26:00,0.7906,0.7906,0.7904,0.7904,255400000.0
2008-03-31 01:27:00,0.7905,0.7905,0.7901,0.7901,255400000.0
2008-03-31 01:28:00,0.7902,0.7904,0.7901,0.7902,255400000.0
2008-03-31 01:30:00,0.79,0.79,0.7891,0.7892,255400000.0
2008-03-31 01:31:00,0.7893,0.7897,0.7893,0.7896,255400000.0
2008-03-31 01:32:00,0.7897,0.7898,0.7897,0.7898,255400000.0
2008-03-31 01:33:00,0.7897,0.7899,0.7897,0.7897,255400000.0
2008-03-31 01:34:00,0.7898,0.7901,0.7898,0.79,255400000.0
2008-03-31 01:35:00,0.7901,0.7902,0.7901,0.7901,255400000.0
2008-03-31 01:37:00,0.79,0.79,0.79,0.79,255400000.0
2008-03-31 01:38:00,0.7901,0.7909,0.7901,0.7904,255400000.0
2008-03-31 01:39:00,0.7905,0.7905,0.7903,0.7904,255400000.0
2008-03-31 01:40:00,0.7903,0.7904,0.7903,0.7904,255400000.0
2008-03-31 01:41:00,0.7903,0.7903,0.79,0.79,255400000.0
2008-03-31 01:43:00,0.7899,0.7902,0.7897,0.7901,255400000.0
2008-03-31 01:44:00,0.7902,0.7902,0.7902,0.7902,255400000.0
2008-03-31 01:45:00,0.7903,0.7906,0.7902,0.7905,255400000.0
2008-03-31 01:46:00,0.7904,0.7904,0.7902,0.7902,255400000.0
2008-03-31 01:47:00,0.7903,0.7904,0.7903,0.7904,255400000.0
2008-03-31 01:48:00,0.7905,0.7905,0.7902,0.7905,255400000.0
2008-03-31 01:49:00,0.7904,0.7905,0.7903,0.7903,255400000.0
2008-03-31 01:50:00,0.7904,0.7907,0.7904,0.7907,255400000.0
2008-03-31 01:51:00,0.7906,0.7909,0.7905,0.7906,255400000.0
2008-03-31 01:52:00,0.7907,0.7907,0.7907,0.7907,255400000.0
2008-03-31 01:53:00,0.7908,0.7908,0.7908,0.7908,255400000.0
2008-03-31 01:54:00,0.7909,0.7909,0.7908,0.7908,255400000.0
2008-03-31 01:55:00,0.7909,0.791,0.7908,0.791,255400000.0
2008-03-31 01:56:00,0.7909,0.7914,0.7908,0.7914,255400000.0
2008-03-31 01:57:00,0.7915,0.7915,0.7912,0.7912,255400000.0
2008-03-31 01:58:00,0.7911,0.7912,0.7909,0.7911,255400000.0
2008-03-31 01:59:00,0.791,0.7911,0.791,0.7911,255400000.0
2008-03-31 02:00:00,0.79095,0.7915,0.79085,0.7915,255400000.0
2008-03-31 02:01:00,0.7915,0.7916,0.7915,0.7916,64800000.0
2008-03-31 02:02:00,0.7916,0.7917,0.7915,0.79155,151200000.0
2008-03-31 02:03:00,0.79155,0.79165,0.7915,0.7915,79000000.0
2008-03-31 02:04:00,0.7915,0.7917,0.7915,0.7915,65400000.0
2008-03-31 02:05:00,0.7915,0.79175,0.7915,0.7915,81700000.0
2008-03-31 02:06:00,0.7915,0.7915,0.7915,0.7915,64500000.0
2008-03-31 02:07:00,0.7915,0.7915,0.7915,0.7915,64500000.0
2008-03-31 02:08:00,0.7915,0.7915,0.7915,0.7915,65700000.0
2008-03-31 02:09:00,0.7915,0.7915,0.7915,0.7915,65100000.0
2008-03-31 02:10:00,0.7915,0.792,0.7915,0.7918,90700000.0
2008-03-31 02:11:00,0.7918,0.79195,0.7918,0.79195,108500000.0
2008-03-31 02:12:00,0.79195,0.79195,0.79195,0.79195,127200000.0
2008-03-31 02:13:00,0.79195,0.792,0.79195,0.792,69000000.0
2008-03-31 02:14:00,0.792,0.792,0.792,0.792,63900000.0
2008-03-31 02:15:00,0.792,0.7921,0.792,0.7921,72600000.0
2008-03-31 02:16:00,0.7921,0.7922,0.7921,0.7922,1248500000.0
2008-03-31 02:17:00,0.7922,0.7924,0.7922,0.7924,168800000.0
2008-03-31 02:18:00,0.7924,0.7924,0.7924,0.7924,134400000.0
2008-03-31 02:19:00,0.7924,0.79245,0.792,0.792,126800000.0
2008-03-31 02:20:00,0.792,0.792,0.7916,0.7916,65700000.0
2008-03-31 02:21:00,0.7916,0.7917,0.7915,0.7915,70100000.0
2008-03-31 02:22:00,0.7915,0.7915,0.7915,0.7915,66000000.0
2008-03-31 02:23:00,0.7915,0.7915,0.7915,0.7915,64800000.0
2008-03-31 02:24:00,0.7915,0.7917,0.7915,0.7917,81600000.0
2008-03-31 02:25:00,0.7917,0.7917,0.7916,0.7916,64500000.0
2008-03-31 02:26:00,0.7916,0.7918,0.7915,0.7915,74300000.0
2008-03-31 02:27:00,0.7915,0.7917,0.7915,0.7917,68500000.0
2008-03-31 02:28:00,0.7917,0.7925,0.7917,0.7924,248000000.0
2008-03-31 02:29:00,0.7924,0.7926,0.7922,0.7922,70600000.0
2008-03-31 02:30:00,0.7922,0.7922,0.7922,0.7922,65700000.0
2008-03-31 02:31:00,0.7922,0.7924,0.7922,0.7922,71800000.0
2008-03-31 02:32:00,0.7922,0.7924,0.7922,0.7924,82400000.0
2008-03-31 02:33:00,0.7924,0.7924,0.7921,0.7921,65100000.0
2008-03-31 02:34:00,0.7921,0.7922,0.7917,0.7918,87700000.0
2008-03-31 02:35:00,0.7918,0.7919,0.7918,0.7918,66700000.0
2008-03-31 02:36:00,0.7918,0.7918,0.791,0.7914,135500000.0
2008-03-31 02:37:00,0.7914,0.7914,0.791,0.7914,97800000.0
2008-03-31 02:38:00,0.7914,0.7917,0.7914,0.7916,107100000.0
2008-03-31 02:39:00,0.7916,0.7916,0.791,0.7915,70400000.0
2008-03-31 02:40:00,0.7915,0.7916,0.791,0.791,81900000.0
2008-03-31 02:41:00,0.791,0.7912,0.791,0.7912,83500000.0
2008-03-31 02:42:00,0.7912,0.7913,0.7912,0.7912,74100000.0
2008-03-31 02:43:00,0.7912,0.7913,0.7912,0.7913,65400000.0
2008-03-31 02:44:00,0.7913,0.7913,0.7913,0.7913,66000000.0
2008-03-31 02:45:00,0.7913,0.7914,0.7913,0.7914,65100000.0
2008-03-31 02:46:00,0.7914,0.7914,0.7914,0.7914,65400000.0
2008-03-31 02:47:00,0.7914,0.7915,0.7914,0.7915,65100000.0
2008-03-31 02:48:00,0.7915,0.7917,0.7915,0.7915,67400000.0
2008-03-31 02:49:00,0.7915,0.7917,0.7915,0.7917,69600000.0
2008-03-31 02:50:00,0.7917,0.792,0.7917,0.7918,78300000.0
2008-03-31 02:51:00,0.7918,0.7918,0.7917,0.7918,64800000.0
2008-03-31 02:52:00,0.7918,0.792,0.7918,0.792,76700000.0
2008-03-31 02:53:00,0.792,0.7921,0.792,0.7921,70300000.0
2008-03-31 02:54:00,0.7921,0.7922,0.7917,0.7917,64900000.0
2008-03-31 02:55:00,0.7917,0.79185,0.7916,0.7916,950100000.0
2008-03-31 02:56:00,0.7916,0.7916,0.7912,0.79125,199600000.0
2008-03-31 02:57:00,0.79125,0.79125,0.79125,0.79125,1209600000.0
2008-03-31 02:58:00,0.79125,0.7913,0.79125,0.7913,101000000.0
2008-03-31 02:59:00,0.7913,0.7913,0.79125,0.79125,196100000.0
2008-03-31 03:00:00,0.79125,0.79125,0.7908,0.7908,86200000.0
2008-03-31 03:01:00,0.7906,0.7907,0.7906,0.7907,689300000.0
2008-03-31 03:02:00,0.7907,0.7908,0.7907,0.7907,472300000.0
2008-03-31 03:03:00,0.7907,0.7908,0.7907,0.7907,181100000.0
2008-03-31 03:04:00,0.7907,0.7908,0.7907,0.7908,86300000.0
2008-03-31 03:05:00,0.7908,0.7908,0.7908,0.7908,65400000.0
2008-03-31 03:06:00,0.7908,0.79105,0.7907,0.79105,274700000.0
2008-03-31 03:07:00,0.79105,0.79115,0.79085,0.7911,613100000.0
2008-03-31 03:08:00,0.7911,0.7911,0.7911,0.7911,67800000.0
2008-03-31 03:09:00,0.7911,0.7911,0.791,0.791,124000000.0
2008-03-31 03:10:00,0.791,0.7911,0.791,0.7911,102300000.0
2008-03-31 03:11:00,0.7911,0.7911,0.7911,0.7911,65100000.0
2008-03-31 03:12:00,0.7911,0.7911,0.7911,0.7911,149400000.0
2008-03-31 03:13:00,0.7911,0.7915,0.7911,0.7915,148400000.0
2008-03-31 03:14:00,0.7915,0.7916,0.7914,0.7916,65000000.0
2008-03-31 03:15:00,0.7916,0.7918,0.7916,0.7918,106100000.0
2008-03-31 03:16:00,0.7918,0.7918,0.7916,0.7916,66300000.0
2008-03-31 03:17:00,0.7916,0.7916,0.7915,0.7916,66300000.0
2008-03-31 03:18:00,0.7916,0.7916,0.7916,0.7916,65400000.0
2008-03-31 03:19:00,0.7916,0.7916,0.7915,0.7915,66300000.0
2008-03-31 03:20:00,0.7915,0.7917,0.7915,0.7917,74200000.0
2008-03-31 03:21:00,0.7917,0.7917,0.7917,0.7917,66900000.0
2008-03-31 03:22:00,0.7917,0.7917,0.7915,0.7915,66300000.0
2008-03-31 03:23:00,0.7915,0.7917,0.7915,0.7917,973300000.0
2008-03-31 03:24:00,0.7917,0.7918,0.7917,0.7917,351100000.0
2008-03-31 03:25:00,0.7917,0.7917,0.7915,0.7916,448400000.0
2008-03-31 03:26:00,0.7916,0.792,0.7916,0.7916,475900000.0
2008-03-31 03:27:00,0.7916,0.7919,0.7916,0.7919,206500000.0
2008-03-31 03:28:00,0.7919,0.7919,0.7916,0.7919,1479700000.0
2008-03-31 03:29:00,0.7919,0.7921,0.7919,0.7921,1654700000.0
2008-03-31 03:30:00,0.7921,0.7921,0.79165,0.79165,682400000.0
2008-03-31 03:31:00,0.79165,0.7922,0.7916,0.7922,1113700000.0
2008-03-31 03:32:00,0.7922,0.7922,0.79165,0.7921,210300000.0
2008-03-31 03:33:00,0.7921,0.7923,0.792,0.792,157900000.0
2008-03-31 03:34:00,0.792,0.792,0.7917,0.7919,1108100000.0
2008-03-31 03:35:00,0.7919,0.7921,0.7916,0.7918,1211400000.0
2008-03-31 03:36:00,0.7918,0.7919,0.7916,0.7919,1091200000.0
2008-03-31 03:37:00,0.7919,0.792,0.7919,0.792,1176800000.0
2008-03-31 03:38:00,0.7921,0.7921,0.7921,0.7921,1220800000.0
2008-03-31 03:39:00,0.7921,0.7921,0.7916,0.7921,1242400000.0
2008-03-31 03:40:00,0.7921,0.7921,0.792,0.792,1291400000.0
2008-03-31 03:41:00,0.792,0.792,0.7919,0.7919,1322600000.0
2008-03-31 03:42:00,0.7919,0.792,0.7919,0.7919,1236000000.0
2008-03-31 03:43:00,0.7919,0.7919,0.7919,0.7919,1237600000.0
2008-03-31 03:44:00,0.7919,0.7921,0.7919,0.792,1233400000.0
2008-03-31 03:45:00,0.792,0.7922,0.792,0.7922,408500000.0
2008-03-31 03:46:00,0.7922,0.7922,0.7921,0.7922,1237700000.0
2008-03-31 03:47:00,0.7922,0.7926,0.7922,0.7926,1409100000.0
2008-03-31 03:48:00,0.7926,0.7929,0.7924,0.7926,1161700000.0
2008-03-31 03:49:00,0.7927,0.7927,0.7926,0.7927,347200000.0
2008-03-31 03:50:00,0.79275,0.79275,0.79255,0.79255,347200000.0
2008-03-31 03:51:00,0.79255,0.79255,0.7922,0.79235,1024400000.0
2008-03-31 03:52:00,0.79235,0.7924,0.7923,0.7924,1310000000.0
2008-03-31 03:54:00,0.7928,0.7928,0.7927,0.7927,1094400000.0
2008-03-31 03:55:00,0.7925,0.7931,0.7925,0.793,1094400000.0
2008-03-31 03:56:00,0.793,0.7931,0.7926,0.7931,722300000.0
2008-03-31 03:57:00,0.7931,0.7931,0.793,0.7931,816000000.0
2008-03-31 03:58:00,0.7931,0.7931,0.7927,0.7928,1177400000.0
2008-03-31 03:59:00,0.7928,0.7928,0.7928,0.7928,1664400000.0
2008-03-31 04:00:00,0.7928,0.793,0.7928,0.793,1296400000.0
2008-03-31 04:01:00,0.793,0.7931,0.793,0.7931,1785600000.0
2008-03-31 04:02:00,0.7931,0.7931,0.7931,0.7931,1792600000.0
2008-03-31 04:03:00,0.7931,0.7932,0.793,0.793,1382800000.0
2008-03-31 04:04:00,0.793,0.793,0.7928,0.7928,968600000.0
2008-03-31 04:05:00,0.7928,0.7929,0.7928,0.7928,1427000000.0
2008-03-31 04:06:00,0.7928,0.7929,0.7928,0.7929,518500000.0
2008-03-31 04:07:00,0.7929,0.7929,0.7928,0.7928,178700000.0
2008-03-31 04:08:00,0.7928,0.79285,0.79275,0.7928,126600000.0
2008-03-31 04:09:00,0.7928,0.79285,0.7928,0.7928,700600000.0
2008-03-31 04:10:00,0.7928,0.7929,0.7928,0.7928,1836400000.0
2008-03-31 04:11:00,0.7928,0.7928,0.7928,0.7928,1270200000.0
2008-03-31 04:12:00,0.7928,0.793,0.7928,0.7929,870600000.0
2008-03-31 04:13:00,0.7929,0.7929,0.7929,0.7929,65400000.0
2008-03-31 04:14:00,0.7929,0.7929,0.7928,0.7928,1693400000.0
2008-03-31 04:15:00,0.7928,0.7929,0.7928,0.7928,1595200000.0
2008-03-31 04:16:00,0.7928,0.793,0.7928,0.7929,1780700000.0
2008-03-31 04:17:00,0.7929,0.7929,0.7929,0.7929,1754800000.0
2008-03-31 04:18:00,0.7929,0.7929,0.7929,0.7929,1303800000.0
2008-03-31 04:19:00,0.7929,0.79305,0.7929,0.7929,1028200000.0
2008-03-31 04:20:00,0.7929,0.79305,0.79285,0.79305,671400000.0
2008-03-31 04:21:00,0.79305,0.79305,0.79295,0.79295,1179300000.0
2008-03-31 04:22:00,0.79295,0.793,0.7929,0.793,999800000.0
2008-03-31 04:23:00,0.793,0.793,0.79295,0.79295,625300000.0
2008-03-31 04:24:00,0.79295,0.79295,0.79295,0.79295,344800000.0
2008-03-31 04:25:00,0.79295,0.79295,0.7926,0.7927,979200000.0
2008-03-31 04:26:00,0.7927,0.7928,0.7926,0.7926,1149400000.0
2008-03-31 04:27:00,0.7926,0.7926,0.79245,0.7925,328300000.0
2008-03-31 04:28:00,0.7925,0.7925,0.7925,0.7925,65700000.0
2008-03-31 04:29:00,0.7925,0.7925,0.7921,0.7922,453100000.0
2008-03-31 04:30:00,0.7922,0.7924,0.7922,0.7924,1730800000.0
2008-03-31 04:31:00,0.7924,0.7925,0.7924,0.7925,1263200000.0
2008-03-31 04:32:00,0.7925,0.79265,0.7925,0.7926,1250600000.0
2008-03-31 04:33:00,0.7926,0.7926,0.7925,0.7926,1341600000.0
2008-03-31 04:34:00,0.7926,0.7927,0.7926,0.7926,1124000000.0
2008-03-31 04:35:00,0.7926,0.7926,0.7919,0.7923,1248100000.0
2008-03-31 04:36:00,0.7923,0.7923,0.7921,0.7922,1514500000.0
2008-03-31 04:37:00,0.7922,0.7924,0.7922,0.7924,1382900000.0
2008-03-31 04:38:00,0.7924,0.7924,0.7924,0.7924,64500000.0
2008-03-31 04:39:00,0.7924,0.7924,0.7923,0.7923,98700000.0
2008-03-31 04:40:00,0.7923,0.7923,0.7923,0.7923,1923200000.0
2008-03-31 04:41:00,0.7923,0.7923,0.7923,0.7923,1935400000.0
2008-03-31 04:42:00,0.7923,0.7924,0.7923,0.7924,1472600000.0
2008-03-31 04:43:00,0.7924,0.7925,0.7924,0.7924,1596200000.0
2008-03-31 04:44:00,0.7924,0.7925,0.7924,0.7925,1373200000.0
2008-03-31 04:45:00,0.7925,0.7925,0.7925,0.7925,1276000000.0
2008-03-31 04:46:00,0.7925,0.7925,0.7924,0.7925,1159500000.0
2008-03-31 04:47:00,0.7925,0.7926,0.7925,0.7925,1296800000.0
2008-03-31 04:48:00,0.7925,0.7927,0.7925,0.7926,1492400000.0
2008-03-31 04:49:00,0.7926,0.7927,0.7926,0.7926,1311400000.0
2008-03-31 04:50:00,0.7926,0.7926,0.7926,0.7926,1270200000.0
2008-03-31 04:51:00,0.7926,0.7927,0.7926,0.7927,1263600000.0
2008-03-31 04:52:00,0.7927,0.7928,0.7927,0.7928,1256000000.0
2008-03-31 04:53:00,0.7928,0.793,0.7928,0.793,1237600000.0
2008-03-31 04:54:00,0.793,0.79305,0.79275,0.7929,923300000.0
2008-03-31 04:55:00,0.7929,0.79295,0.7928,0.79295,378700000.0
2008-03-31 04:56:00,0.79295,0.79295,0.7929,0.79295,1068300000.0
2008-03-31 04:57:00,0.79295,0.79295,0.79285,0.79285,512000000.0
2008-03-31 04:58:00,0.79285,0.79285,0.79245,0.79265,986600000.0
2008-03-31 04:59:00,0.79265,0.7928,0.79265,0.7928,429100000.0
2008-03-31 05:00:00,0.7928,0.79285,0.7928,0.79285,323700000.0
2008-03-31 05:01:00,0.79285,0.7929,0.79255,0.79275,1117600000.0
2008-03-31 05:02:00,0.79275,0.79295,0.79275,0.79285,414100000.0
2008-03-31 05:03:00,0.79285,0.79285,0.79285,0.79285,65400000.0
2008-03-31 05:04:00,0.79285,0.79285,0.79285,0.79285,65400000.0
2008-03-31 05:05:00,0.79285,0.79285,0.7924,0.7924,111200000.0
2008-03-31 05:06:00,0.7924,0.79245,0.7924,0.7924,89000000.0
2008-03-31 05:07:00,0.7924,0.79245,0.7924,0.7924,82300000.0
2008-03-31 05:08:00,0.7924,0.7925,0.7924,0.7925,72400000.0
2008-03-31 05:09:00,0.7925,0.7925,0.7925,0.7925,64800000.0
2008-03-31 05:10:00,0.7925,0.7925,0.7925,0.7925,66000000.0
2008-03-31 05:11:00,0.7925,0.7927,0.7925,0.7927,92000000.0
2008-03-31 05:12:00,0.7927,0.7927,0.79255,0.79255,856200000.0
2008-03-31 05:13:00,0.79255,0.79265,0.79255,0.79265,1226400000.0
2008-03-31 05:14:00,0.79265,0.7929,0.79255,0.7929,716100000.0
2008-03-31 05:15:00,0.7929,0.79295,0.7929,0.7929,640800000.0
2008-03-31 05:16:00,0.7929,0.793,0.7929,0.793,64200000.0
2008-03-31 05:17:00,0.793,0.7932,0.793,0.7932,65900000.0
2008-03-31 05:18:00,0.7932,0.7932,0.793,0.79305,84400000.0
2008-03-31 05:19:00,0.79305,0.7932,0.79305,0.7932,143600000.0
2008-03-31 05:20:00,0.7932,0.79325,0.7932,0.79325,132300000.0
2008-03-31 05:21:00,0.79325,0.7934,0.79325,0.79325,172800000.0
2008-03-31 05:22:00,0.79325,0.7933,0.7932,0.7933,116600000.0
2008-03-31 05:23:00,0.7933,0.7933,0.7932,0.7932,71700000.0
2008-03-31 05:24:00,0.7932,0.79325,0.7931,0.7931,134200000.0
2008-03-31 05:25:00,0.7931,0.7932,0.793,0.7932,65700000.0
2008-03-31 05:26:00,0.7932,0.7932,0.793,0.793,65700000.0
2008-03-31 05:27:00,0.793,0.79325,0.793,0.79325,100800000.0
2008-03-31 05:28:00,0.79325,0.79335,0.793,0.7931,173900000.0
2008-03-31 05:29:00,0.7931,0.79325,0.79305,0.79305,139000000.0
2008-03-31 05:30:00,0.79295,0.79325,0.79295,0.79315,176300000.0
2008-03-31 05:31:00,0.79315,0.79315,0.7923,0.7924,123200000.0
2008-03-31 05:32:00,0.7924,0.7925,0.7924,0.7924,67500000.0
2008-03-31 05:33:00,0.7924,0.7925,0.7924,0.7924,66300000.0
2008-03-31 05:34:00,0.7924,0.7925,0.7924,0.7925,69000000.0
2008-03-31 05:35:00,0.7925,0.7925,0.7924,0.7924,63300000.0
2008-03-31 05:36:00,0.7924,0.79265,0.7924,0.7926,349500000.0
2008-03-31 05:37:00,0.7926,0.79275,0.7926,0.7926,99200000.0
2008-03-31 05:38:00,0.7926,0.7931,0.7925,0.7929,299100000.0
2008-03-31 05:39:00,0.7929,0.7929,0.79255,0.7927,442900000.0
2008-03-31 05:40:00,0.7927,0.7931,0.7927,0.793,123400000.0
2008-03-31 05:41:00,0.793,0.793,0.7929,0.793,154700000.0
2008-03-31 05:42:00,0.793,0.7931,0.793,0.7931,183800000.0
2008-03-31 05:43:00,0.7931,0.7932,0.7931,0.7932,217800000.0
2008-03-31 05:44:00,0.7932,0.79325,0.7932,0.79325,125200000.0
2008-03-31 05:45:00,0.79325,0.79325,0.7931,0.7931,81500000.0
2008-03-31 05:46:00,0.7931,0.7931,0.7929,0.79295,173500000.0
2008-03-31 05:47:00,0.79295,0.793,0.7929,0.7929,458400000.0
2008-03-31 05:48:00,0.7929,0.79295,0.7927,0.7928,100800000.0
2008-03-31 05:49:00,0.7928,0.7928,0.7925,0.79265,124700000.0
2008-03-31 05:50:00,0.79265,0.7928,0.7925,0.7925,107200000.0
2008-03-31 05:51:00,0.7925,0.7929,0.7925,0.79265,109000000.0
2008-03-31 05:52:00,0.79265,0.79265,0.7925,0.7926,65600000.0
2008-03-31 05:53:00,0.7926,0.7926,0.7926,0.7926,66000000.0
2008-03-31 05:54:00,0.7926,0.7928,0.7925,0.79275,132700000.0
2008-03-31 05:55:00,0.79275,0.7928,0.79275,0.7928,77200000.0
2008-03-31 05:56:00,0.7928,0.7931,0.7928,0.7931,74000000.0
2008-03-31 05:57:00,0.7931,0.79315,0.7931,0.7931,72100000.0
2008-03-31 05:58:00,0.7931,0.79325,0.79305,0.7931,89400000.0
2008-03-31 05:59:00,0.7931,0.7931,0.793,0.79305,100200000.0
2008-03-31 06:00:00,0.79305,0.79315,0.79305,0.79315,131200000.0
2008-03-31 06:01:00,0.79315,0.79315,0.79305,0.7931,475800000.0
2008-03-31 06:02:00,0.7931,0.7931,0.79305,0.7931,128600000.0
2008-03-31 06:03:00,0.7931,0.7931,0.7931,0.7931,64500000.0
2008-03-31 06:04:00,0.7931,0.7932,0.7931,0.7932,67600000.0
2008-03-31 06:05:00,0.7932,0.7936,0.7932,0.79355,86400000.0
2008-03-31 06:06:00,0.79355,0.7936,0.79355,0.7936,105500000.0
2008-03-31 06:07:00,0.7936,0.7936,0.7936,0.7936,65700000.0
2008-03-31 06:08:00,0.7936,0.7936,0.7932,0.7932,119300000.0
2008-03-31 06:09:00,0.7932,0.7932,0.793,0.79305,305000000.0
2008-03-31 06:10:00,0.79305,0.79305,0.793,0.793,1077400000.0
2008-03-31 06:11:00,0.793,0.7931,0.793,0.7931,96900000.0
2008-03-31 06:12:00,0.7931,0.79315,0.7931,0.7931,1030000000.0
2008-03-31 06:13:00,0.7931,0.7931,0.7931,0.7931,66000000.0
2008-03-31 06:14:00,0.7931,0.79325,0.7931,0.79325,731700000.0
2008-03-31 06:15:00,0.79325,0.79345,0.7932,0.79325,1190500000.0
2008-03-31 06:16:00,0.79325,0.79335,0.79325,0.79335,1215200000.0
2008-03-31 06:17:00,0.79335,0.79335,0.79335,0.79335,1232000000.0
2008-03-31 06:18:00,0.79335,0.7934,0.79325,0.79325,1122700000.0
2008-03-31 06:19:00,0.79325,0.79325,0.79315,0.79325,233600000.0
2008-03-31 06:20:00,0.79325,0.7933,0.7932,0.7932,109900000.0
2008-03-31 06:21:00,0.7932,0.7933,0.7928,0.7928,66000000.0
2008-03-31 06:22:00,0.7928,0.793,0.79275,0.79275,112600000.0
2008-03-31 06:23:00,0.79275,0.7928,0.79275,0.7928,105400000.0
2008-03-31 06:24:00,0.7928,0.793,0.7928,0.793,66400000.0
2008-03-31 06:25:00,0.793,0.793,0.7928,0.79285,100000000.0
2008-03-31 06:26:00,0.79285,0.7931,0.7927,0.7928,139300000.0
2008-03-31 06:27:00,0.7928,0.793,0.7927,0.793,118100000.0
2008-03-31 06:28:00,0.793,0.7934,0.793,0.7934,79900000.0
2008-03-31 06:29:00,0.7932,0.7934,0.7932,0.7933,83100000.0
2008-03-31 06:30:00,0.7933,0.7933,0.7932,0.7932,102200000.0
2008-03-31 06:31:00,0.7932,0.7932,0.793,0.793,61700000.0
2008-03-31 06:32:00,0.793,0.7935,0.793,0.7935,103600000.0
2008-03-31 06:33:00,0.7935,0.7936,0.7932,0.7933,66600000.0
2008-03-31 06:34:00,0.7933,0.7933,0.7932,0.7932,74700000.0
2008-03-31 06:35:00,0.7931,0.7935,0.793,0.7933,163300000.0
2008-03-31 06:36:00,0.7933,0.7937,0.7933,0.7937,593900000.0
2008-03-31 06:37:00,0.7937,0.7937,0.79335,0.79335,872000000.0
2008-03-31 06:38:00,0.79335,0.79335,0.7933,0.79335,1141300000.0
2008-03-31 06:39:00,0.79335,0.79335,0.79335,0.79335,1232000000.0
2008-03-31 06:40:00,0.79335,0.79375,0.79335,0.7936,132700000.0
2008-03-31 06:41:00,0.7936,0.79405,0.7933,0.79355,261800000.0
2008-03-31 06:42:00,0.79355,0.7941,0.79355,0.7938,548400000.0
2008-03-31 06:43:00,0.7938,0.7941,0.7935,0.7938,99100000.0
2008-03-31 06:44:00,0.7938,0.7944,0.7938,0.7938,96300000.0
2008-03-31 06:45:00,0.7938,0.7942,0.7938,0.794,99700000.0
2008-03-31 06:46:00,0.794,0.7941,0.794,0.7941,66900000.0
2008-03-31 06:47:00,0.7941,0.7941,0.794,0.794,65700000.0
2008-03-31 06:48:00,0.794,0.794,0.794,0.794,66600000.0
2008-03-31 06:49:00,0.794,0.794,0.794,0.794,65400000.0
2008-03-31 06:50:00,0.794,0.7941,0.794,0.794,66000000.0
2008-03-31 06:51:00,0.794,0.794,0.794,0.794,66000000.0
2008-03-31 06:52:00,0.794,0.794,0.7937,0.7937,173900000.0
2008-03-31 06:53:00,0.7937,0.7938,0.7937,0.7938,66600000.0
2008-03-31 06:54:00,0.7938,0.7939,0.7938,0.7939,76300000.0
2008-03-31 06:55:00,0.7939,0.7939,0.7938,0.7938,63300000.0
2008-03-31 06:56:00,0.7938,0.7938,0.7938,0.7938,63300000.0
2008-03-31 06:57:00,0.7938,0.794,0.7938,0.7938,70800000.0
2008-03-31 06:58:00,0.7938,0.7938,0.7938,0.7938,67200000.0
2008-03-31 06:59:00,0.7938,0.7944,0.7938,0.794,92900000.0
2008-03-31 07:00:00,0.794,0.7942,0.7939,0.79395,161000000.0
2008-03-31 07:01:00,0.79395,0.79395,0.79395,0.79395,1264400000.0
2008-03-31 07:02:00,0.79395,0.79395,0.79395,0.79395,1687200000.0
2008-03-31 07:03:00,0.79395,0.79395,0.79395,0.79395,1711800000.0
2008-03-31 07:04:00,0.79395,0.794,0.7937,0.7937,738600000.0
2008-03-31 07:05:00,0.7937,0.7937,0.7933,0.7934,120100000.0
2008-03-31 07:06:00,0.7934,0.7934,0.7934,0.7934,63900000.0
2008-03-31 07:07:00,0.7934,0.7934,0.7934,0.7934,65100000.0
2008-03-31 07:08:00,0.7934,0.7935,0.7934,0.7935,81400000.0
2008-03-31 07:09:00,0.7935,0.7936,0.7935,0.7936,68300000.0
2008-03-31 07:10:00,0.7936,0.7937,0.7936,0.7936,67200000.0
2008-03-31 07:11:00,0.7936,0.7936,0.7936,0.7936,66600000.0
2008-03-31 07:12:00,0.7936,0.7936,0.7936,0.7936,66000000.0
2008-03-31 07:13:00,0.7936,0.7936,0.79315,0.7934,1195400000.0
2008-03-31 07:14:00,0.7934,0.7934,0.79325,0.79325,1000100000.0
2008-03-31 07:15:00,0.79325,0.79325,0.7929,0.7929,544500000.0
2008-03-31 07:16:00,0.7929,0.7931,0.79285,0.79285,89000000.0
2008-03-31 07:17:00,0.79285,0.79345,0.79275,0.79335,139400000.0
2008-03-31 07:18:00,0.79335,0.79345,0.7933,0.79345,44300000.0
2008-03-31 07:19:00,0.79345,0.79345,0.79345,0.79345,44000000.0
2008-03-31 07:20:00,0.79345,0.7936,0.79345,0.7936,67500000.0
2008-03-31 07:21:00,0.7936,0.79405,0.7935,0.79385,85500000.0
2008-03-31 07:22:00,0.79385,0.79415,0.79385,0.79405,49400000.0
2008-03-31 07:23:00,0.79405,0.7941,0.79405,0.7941,62100000.0
2008-03-31 07:24:00,0.7941,0.7941,0.7941,0.7941,67200000.0
2008-03-31 07:25:00,0.7941,0.79415,0.7941,0.79415,65400000.0
2008-03-31 07:26:00,0.79415,0.79415,0.79415,0.79415,66000000.0
2008-03-31 07:27:00,0.79415,0.79415,0.79415,0.79415,65700000.0
2008-03-31 07:28:00,0.79415,0.79415,0.79415,0.79415,66300000.0
2008-03-31 07:29:00,0.79415,0.79415,0.79415,0.79415,66600000.0
2008-03-31 07:30:00,0.79415,0.7942,0.79415,0.7942,93800000.0
2008-03-31 07:31:00,0.7942,0.79455,0.79415,0.79455,157600000.0
2008-03-31 07:32:00,0.79455,0.79455,0.794,0.7942,117700000.0
2008-03-31 07:33:00,0.7942,0.7942,0.7942,0.7942,64800000.0
2008-03-31 07:34:00,0.7942,0.7942,0.7941,0.7941,65400000.0
2008-03-31 07:35:00,0.7941,0.7942,0.7941,0.7942,196500000.0
2008-03-31 07:36:00,0.794,0.7943,0.794,0.7943,173100000.0
2008-03-31 07:37:00,0.7943,0.7944,0.7943,0.7944,77100000.0
2008-03-31 07:38:00,0.7944,0.7944,0.7943,0.7944,97200000.0
2008-03-31 07:39:00,0.7944,0.7944,0.7943,0.7944,89600000.0
2008-03-31 07:40:00,0.7944,0.7944,0.7943,0.7943,65400000.0
2008-03-31 07:41:00,0.7943,0.7944,0.7942,0.7942,65300000.0
2008-03-31 07:42:00,0.7942,0.7943,0.794,0.7942,103000000.0
2008-03-31 07:43:00,0.7942,0.7944,0.7942,0.7944,66300000.0
2008-03-31 07:44:00,0.7944,0.7945,0.7944,0.7945,66000000.0
2008-03-31 07:45:00,0.7945,0.7945,0.7944,0.7944,67800000.0
2008-03-31 07:46:00,0.7944,0.7944,0.7936,0.7938,158700000.0
2008-03-31 07:47:00,0.7938,0.7939,0.79375,0.7938,174100000.0
2008-03-31 07:48:00,0.7938,0.7938,0.7936,0.7936,317200000.0
2008-03-31 07:49:00,0.7936,0.7937,0.79355,0.7936,334800000.0
2008-03-31 07:50:00,0.7936,0.7939,0.7936,0.7937,89900000.0
2008-03-31 07:51:00,0.7937,0.7938,0.79355,0.79355,118100000.0
2008-03-31 07:52:00,0.79355,0.79355,0.7928,0.79295,246600000.0
2008-03-31 07:53:00,0.79295,0.7931,0.79275,0.7931,444100000.0
2008-03-31 07:54:00,0.7931,0.7931,0.793,0.793,65100000.0
2008-03-31 07:55:00,0.793,0.7931,0.7929,0.793,67500000.0
2008-03-31 07:56:00,0.793,0.7932,0.793,0.7932,72800000.0
2008-03-31 07:57:00,0.7932,0.7932,0.7932,0.7932,77300000.0
2008-03-31 07:58:00,0.7932,0.7934,0.7932,0.7934,279500000.0
2008-03-31 07:59:00,0.7934,0.7936,0.7934,0.7936,189000000.0
2008-03-31 08:00:00,0.7936,0.7938,0.7936,0.7938,190300000.0
2008-03-31 08:01:00,0.7938,0.794,0.7938,0.7939,105400000.0
2008-03-31 08:02:00,0.794,0.794,0.7938,0.7938,70700000.0
2008-03-31 08:03:00,0.7938,0.79385,0.7936,0.7937,103100000.0
2008-03-31 08:04:00,0.7937,0.7937,0.7934,0.79355,90700000.0
2008-03-31 08:05:00,0.79355,0.7936,0.7932,0.7934,97200000.0
2008-03-31 08:06:00,0.7934,0.7934,0.79295,0.79295,132300000.0
2008-03-31 08:07:00,0.79295,0.7931,0.7928,0.7928,136000000.0
2008-03-31 08:08:00,0.7928,0.7928,0.7925,0.7925,92900000.0
2008-03-31 08:09:00,0.7925,0.79255,0.7925,0.7925,66600000.0
2008-03-31 08:10:00,0.7925,0.7925,0.7923,0.7924,70700000.0
2008-03-31 08:11:00,0.7924,0.7924,0.7922,0.7923,82000000.0
2008-03-31 08:12:00,0.7923,0.7923,0.792,0.792,108700000.0
2008-03-31 08:13:00,0.792,0.7921,0.7918,0.792,120700000.0
2008-03-31 08:14:00,0.792,0.79225,0.792,0.79225,93900000.0
2008-03-31 08:15:00,0.79225,0.79265,0.7922,0.7925,170100000.0
2008-03-31 08:16:00,0.7925,0.79275,0.7925,0.79275,1044000000.0
2008-03-31 08:17:00,0.79275,0.79275,0.79265,0.79265,1226400000.0
2008-03-31 08:18:00,0.79265,0.7928,0.7923,0.79255,488800000.0
2008-03-31 08:19:00,0.79255,0.7929,0.79255,0.7929,154100000.0
2008-03-31 08:20:00,0.7929,0.7929,0.7928,0.7928,85900000.0
2008-03-31 08:21:00,0.7928,0.7928,0.7919,0.7922,162600000.0
2008-03-31 08:22:00,0.7922,0.7923,0.7922,0.7922,71800000.0
2008-03-31 08:23:00,0.7922,0.7922,0.79165,0.7917,184000000.0
2008-03-31 08:24:00,0.7917,0.7923,0.7917,0.79215,728100000.0
2008-03-31 08:25:00,0.79215,0.7922,0.7921,0.7921,63400000.0
2008-03-31 08:26:00,0.7921,0.7923,0.792,0.7921,92900000.0
2008-03-31 08:27:00,0.7921,0.7921,0.792,0.792,65100000.0
2008-03-31 08:28:00,0.792,0.792,0.7917,0.7917,65100000.0
2008-03-31 08:29:00,0.7917,0.7917,0.7917,0.7917,64200000.0
2008-03-31 08:30:00,0.7917,0.79215,0.7917,0.792,433600000.0
2008-03-31 08:31:00,0.792,0.7922,0.792,0.792,268100000.0
2008-03-31 08:32:00,0.792,0.792,0.7917,0.7917,100500000.0
2008-03-31 08:33:00,0.7917,0.7917,0.79115,0.79115,146300000.0
2008-03-31 08:34:00,0.7911,0.7917,0.79105,0.79145,853200000.0
2008-03-31 08:35:00,0.79145,0.7918,0.79145,0.79155,246500000.0
2008-03-31 08:36:00,0.7916,0.7918,0.7916,0.7918,211400000.0
2008-03-31 08:37:00,0.7918,0.7918,0.7915,0.7915,97300000.0
2008-03-31 08:38:00,0.7915,0.7918,0.7913,0.7915,105200000.0
2008-03-31 08:39:00,0.7915,0.7917,0.7913,0.7914,221200000.0
2008-03-31 08:40:00,0.7914,0.7914,0.791,0.79105,277500000.0
2008-03-31 08:41:00,0.79105,0.79135,0.79105,0.79115,475000000.0
2008-03-31 08:42:00,0.79115,0.7916,0.79115,0.79135,652700000.0
2008-03-31 08:43:00,0.79135,0.7915,0.79105,0.79145,656000000.0
2008-03-31 08:44:00,0.79145,0.7915,0.7913,0.7913,136500000.0
2008-03-31 08:45:00,0.7913,0.79135,0.7908,0.79105,333400000.0
2008-03-31 08:46:00,0.79105,0.79135,0.79095,0.79135,517100000.0
2008-03-31 08:47:00,0.7913,0.79135,0.7909,0.7909,621800000.0
2008-03-31 08:48:00,0.7909,0.7909,0.7908,0.7909,113900000.0
2008-03-31 08:49:00,0.7909,0.791,0.79085,0.791,93700000.0
2008-03-31 08:50:00,0.791,0.7911,0.7909,0.7909,138900000.0
2008-03-31 08:51:00,0.7909,0.7911,0.7909,0.791,123800000.0
2008-03-31 08:52:00,0.791,0.791,0.7909,0.7909,81800000.0
2008-03-31 08:53:00,0.7909,0.7913,0.7909,0.7911,100900000.0
2008-03-31 08:54:00,0.7911,0.7913,0.7911,0.7912,112100000.0
2008-03-31 08:55:00,0.7912,0.7912,0.7911,0.7911,122500000.0
2008-03-31 08:56:00,0.7911,0.79135,0.7911,0.7912,176800000.0
2008-03-31 08:57:00,0.7912,0.7915,0.7911,0.7913,92700000.0
2008-03-31 08:58:00,0.7913,0.7914,0.7912,0.7913,69000000.0
2008-03-31 08:59:00,0.7913,0.7914,0.7913,0.7914,81200000.0
2008-03-31 09:00:00,0.7914,0.7915,0.7914,0.7914,78000000.0
2008-03-31 09:01:00,0.7914,0.7917,0.7914,0.7916,203800000.0
2008-03-31 09:02:00,0.7916,0.7917,0.7912,0.7913,97400000.0
2008-03-31 09:03:00,0.7912,0.7912,0.7909,0.7909,74900000.0
2008-03-31 09:04:00,0.7909,0.7909,0.79055,0.7906,134300000.0
2008-03-31 09:05:00,0.79065,0.7907,0.7904,0.7905,109200000.0
2008-03-31 09:06:00,0.7905,0.7907,0.7905,0.7907,98600000.0
2008-03-31 09:07:00,0.7907,0.791,0.7906,0.79065,554700000.0
2008-03-31 09:08:00,0.79065,0.79075,0.7905,0.7906,101500000.0
2008-03-31 09:09:00,0.7906,0.7908,0.7905,0.7908,144100000.0
2008-03-31 09:10:00,0.7908,0.7908,0.7905,0.79075,232800000.0
2008-03-31 09:11:00,0.7907,0.79115,0.7907,0.7911,242500000.0
2008-03-31 09:12:00,0.7911,0.7912,0.79105,0.79105,175700000.0
2008-03-31 09:13:00,0.79095,0.7916,0.7908,0.7912,201000000.0
2008-03-31 09:14:00,0.79115,0.79115,0.791,0.791,316300000.0
2008-03-31 09:15:00,0.791,0.79105,0.791,0.791,530900000.0
2008-03-31 09:16:00,0.791,0.791,0.7905,0.7905,203800000.0
2008-03-31 09:17:00,0.7905,0.7906,0.7905,0.7906,68000000.0
2008-03-31 09:18:00,0.7906,0.79085,0.7906,0.79085,75800000.0
2008-03-31 09:19:00,0.79085,0.791,0.79085,0.791,52300000.0
2008-03-31 09:20:00,0.791,0.7911,0.791,0.7911,87600000.0
2008-03-31 09:21:00,0.7911,0.7913,0.7909,0.7911,66300000.0
2008-03-31 09:22:00,0.7911,0.7912,0.7909,0.7912,129700000.0
2008-03-31 09:23:00,0.7912,0.7912,0.7908,0.7908,179700000.0
2008-03-31 09:24:00,0.7908,0.7909,0.7908,0.7909,72300000.0
2008-03-31 09:25:00,0.7909,0.791,0.7909,0.791,97800000.0
2008-03-31 09:26:00,0.791,0.791,0.79065,0.7909,95500000.0
2008-03-31 09:27:00,0.7909,0.7909,0.7909,0.7909,64500000.0
2008-03-31 09:28:00,0.7909,0.7912,0.7907,0.7912,71600000.0
2008-03-31 09:29:00,0.7912,0.7913,0.791,0.791,125100000.0
2008-03-31 09:30:00,0.791,0.7911,0.791,0.791,68200000.0
2008-03-31 09:31:00,0.791,0.7911,0.791,0.791,68100000.0
2008-03-31 09:32:00,0.791,0.79115,0.791,0.7911,93500000.0
2008-03-31 09:33:00,0.7911,0.79125,0.791,0.791,108100000.0
2008-03-31 09:34:00,0.791,0.79125,0.791,0.791,82400000.0
2008-03-31 09:35:00,0.791,0.7913,0.791,0.7913,137300000.0
2008-03-31 09:36:00,0.7913,0.7913,0.7911,0.7913,77200000.0
2008-03-31 09:37:00,0.7913,0.7913,0.7912,0.7912,71500000.0
2008-03-31 09:38:00,0.7912,0.7913,0.7912,0.7913,67800000.0
2008-03-31 09:39:00,0.7913,0.79135,0.7907,0.7909,133400000.0
2008-03-31 09:40:00,0.7909,0.791,0.79065,0.7909,88200000.0
2008-03-31 09:41:00,0.7909,0.7909,0.7906,0.7908,92900000.0
2008-03-31 09:42:00,0.7908,0.79085,0.7904,0.7904,91100000.0
2008-03-31 09:43:00,0.7904,0.791,0.7904,0.7909,141400000.0
2008-03-31 09:44:00,0.7909,0.7909,0.7904,0.7904,99700000.0
2008-03-31 09:45:00,0.7904,0.7906,0.7904,0.7905,89800000.0
2008-03-31 09:46:00,0.7904,0.7908,0.7904,0.7907,110800000.0
2008-03-31 09:47:00,0.7907,0.791,0.7907,0.7908,73700000.0
2008-03-31 09:48:00,0.7908,0.7908,0.7905,0.7907,204200000.0
2008-03-31 09:49:00,0.7907,0.7907,0.7905,0.7906,107000000.0
2008-03-31 09:50:00,0.7906,0.7907,0.7905,0.7906,75500000.0
2008-03-31 09:51:00,0.7906,0.79065,0.7904,0.7905,76600000.0
2008-03-31 09:52:00,0.7905,0.7906,0.7904,0.7906,87400000.0
2008-03-31 09:53:00,0.7906,0.79075,0.7905,0.7905,70400000.0
2008-03-31 09:54:00,0.7905,0.7905,0.7902,0.79045,111600000.0
2008-03-31 09:55:00,0.79045,0.79045,0.7901,0.7902,76800000.0
2008-03-31 09:56:00,0.7902,0.7902,0.7901,0.7902,67800000.0
2008-03-31 09:57:00,0.7902,0.7907,0.79015,0.7907,108700000.0
2008-03-31 09:58:00,0.7907,0.7907,0.7904,0.7904,44400000.0
2008-03-31 09:59:00,0.7904,0.7907,0.7904,0.7906,70500000.0
2008-03-31 10:00:00,0.7906,0.7907,0.7906,0.7906,34700000.0
2008-03-31 10:01:00,0.7906,0.7907,0.7905,0.7907,17800000.0
2008-03-31 10:02:00,0.7907,0.7907,0.7904,0.7904,36600000.0
2008-03-31 10:03:00,0.7904,0.79055,0.7901,0.7902,103000000.0
2008-03-31 10:04:00,0.7902,0.79045,0.79,0.7901,98000000.0
2008-03-31 10:05:00,0.7901,0.7902,0.7899,0.79,116500000.0
2008-03-31 10:06:00,0.79,0.7901,0.79,0.7901,47000000.0
2008-03-31 10:07:00,0.7901,0.7901,0.7899,0.7899,21600000.0
2008-03-31 10:08:00,0.7899,0.7904,0.7899,0.7903,95100000.0
2008-03-31 10:09:00,0.7903,0.7903,0.7901,0.7901,28700000.0
2008-03-31 10:10:00,0.7901,0.7903,0.7901,0.7902,31200000.0
2008-03-31 10:11:00,0.7902,0.7902,0.7902,0.7902,6300000.0
2008-03-31 10:12:00,0.7902,0.7903,0.7901,0.7902,35400000.0
2008-03-31 10:13:00,0.7902,0.7902,0.79,0.79,40100000.0
2008-03-31 10:14:00,0.79,0.79,0.7897,0.7899,24600000.0
2008-03-31 10:15:00,0.7899,0.7902,0.7897,0.79,40000000.0
2008-03-31 10:16:00,0.79,0.7902,0.79,0.7901,45100000.0
2008-03-31 10:17:00,0.7901,0.7903,0.79,0.79025,83300000.0
2008-03-31 10:18:00,0.79025,0.79035,0.78995,0.79035,66700000.0
2008-03-31 10:19:00,0.79035,0.79035,0.79,0.79,31500000.0
2008-03-31 10:20:00,0.79,0.79005,0.7897,0.79,38400000.0
2008-03-31 10:21:00,0.79,0.79,0.7898,0.7899,38500000.0
2008-03-31 10:22:00,0.7899,0.79,0.7897,0.79,34100000.0
2008-03-31 10:23:00,0.7899,0.79015,0.7897,0.79015,81000000.0
2008-03-31 10:24:00,0.7901,0.7901,0.7898,0.78995,35700000.0
2008-03-31 10:25:00,0.78995,0.79025,0.7898,0.79,134400000.0
2008-03-31 10:26:00,0.79,0.7901,0.79,0.79005,35400000.0
2008-03-31 10:27:00,0.79,0.7904,0.79,0.79035,124300000.0
2008-03-31 10:28:00,0.79035,0.7906,0.7902,0.7905,274000000.0
2008-03-31 10:29:00,0.79025,0.7904,0.79,0.7904,134200000.0
2008-03-31 10:30:00,0.7904,0.7905,0.7899,0.7904,119600000.0
2008-03-31 10:31:00,0.7904,0.7904,0.7904,0.7904,24100000.0
2008-03-31 10:32:00,0.7904,0.7904,0.79025,0.79025,23700000.0
2008-03-31 10:33:00,0.79025,0.79025,0.7899,0.7899,42300000.0
2008-03-31 10:34:00,0.7899,0.7899,0.7899,0.7899,19900000.0
2008-03-31 10:35:00,0.7899,0.7899,0.7895,0.7897,71300000.0
2008-03-31 10:36:00,0.7897,0.7897,0.7897,0.7897,15900000.0
2008-03-31 10:37:00,0.7897,0.7897,0.7896,0.7896,6400000.0
2008-03-31 10:38:00,0.7896,0.78975,0.7896,0.7897,21300000.0
2008-03-31 10:39:00,0.7897,0.78975,0.7896,0.7896,32200000.0
2008-03-31 10:40:00,0.7896,0.7896,0.78925,0.7894,45300000.0
2008-03-31 10:41:00,0.7894,0.7894,0.78925,0.7894,68100000.0
2008-03-31 10:42:00,0.7894,0.7895,0.7894,0.7895,29600000.0
2008-03-31 10:43:00,0.7895,0.7896,0.7893,0.7893,34700000.0
2008-03-31 10:44:00,0.7893,0.7895,0.7892,0.7895,45400000.0
2008-03-31 10:45:00,0.7895,0.78975,0.7895,0.7896,21800000.0
2008-03-31 10:46:00,0.7896,0.78975,0.7896,0.78965,62900000.0
2008-03-31 10:47:00,0.78965,0.78975,0.7896,0.7896,31300000.0
2008-03-31 10:48:00,0.7896,0.7897,0.7896,0.7896,37600000.0
2008-03-31 10:49:00,0.7896,0.7897,0.7895,0.7896,70400000.0
2008-03-31 10:50:00,0.7896,0.7897,0.7896,0.7897,43200000.0
2008-03-31 10:51:00,0.7897,0.7897,0.7897,0.7897,30600000.0
2008-03-31 10:52:00,0.7897,0.7897,0.7893,0.7893,26400000.0
2008-03-31 10:53:00,0.7893,0.7893,0.7889,0.789,44400000.0
2008-03-31 10:54:00,0.789,0.7896,0.789,0.7892,147500000.0
2008-03-31 10:55:00,0.78935,0.78945,0.78935,0.7894,44100000.0
2008-03-31 10:56:00,0.78945,0.7895,0.7894,0.7894,24700000.0
2008-03-31 10:57:00,0.7894,0.7894,0.7894,0.7894,19700000.0
2008-03-31 10:58:00,0.7894,0.78995,0.7894,0.7898,76400000.0
2008-03-31 10:59:00,0.7898,0.7901,0.7898,0.7901,80400000.0
2008-03-31 11:00:00,0.7901,0.7902,0.7901,0.7901,23400000.0
2008-03-31 11:01:00,0.7901,0.7907,0.7901,0.7903,93800000.0
2008-03-31 11:02:00,0.7903,0.7907,0.7903,0.7907,45400000.0
2008-03-31 11:03:00,0.7907,0.7908,0.7907,0.7907,45600000.0
2008-03-31 11:04:00,0.7907,0.7907,0.7906,0.7906,111700000.0
2008-03-31 11:05:00,0.7906,0.79065,0.7906,0.7906,77800000.0
2008-03-31 11:06:00,0.7906,0.7906,0.7903,0.7905,117000000.0
2008-03-31 11:07:00,0.7905,0.7905,0.78995,0.79,170700000.0
2008-03-31 11:08:00,0.79005,0.7903,0.7898,0.78985,176500000.0
2008-03-31 11:09:00,0.78985,0.7899,0.7898,0.7898,183200000.0
2008-03-31 11:10:00,0.7898,0.79,0.7898,0.79,267800000.0
2008-03-31 11:11:00,0.79,0.79,0.7898,0.7898,99700000.0
2008-03-31 11:12:00,0.7898,0.78995,0.7898,0.7899,231400000.0
2008-03-31 11:13:00,0.7899,0.79015,0.7898,0.7898,238200000.0
2008-03-31 11:14:00,0.7898,0.7898,0.78915,0.78915,110200000.0
2008-03-31 11:15:00,0.789,0.7893,0.789,0.7893,141200000.0
2008-03-31 11:16:00,0.7893,0.7895,0.7893,0.7893,92100000.0
2008-03-31 11:17:00,0.7893,0.78935,0.78905,0.7893,327400000.0
2008-03-31 11:18:00,0.7893,0.7894,0.7893,0.7894,83000000.0
2008-03-31 11:19:00,0.7894,0.7894,0.7891,0.7891,69500000.0
2008-03-31 11:20:00,0.7891,0.7891,0.7888,0.7891,93600000.0
2008-03-31 11:21:00,0.7888,0.78915,0.7888,0.78915,94000000.0
2008-03-31 11:22:00,0.78915,0.78915,0.78865,0.7889,80600000.0
2008-03-31 11:23:00,0.7889,0.7889,0.7887,0.7887,86900000.0
2008-03-31 11:24:00,0.7887,0.7889,0.7886,0.7887,126000000.0
2008-03-31 11:25:00,0.7887,0.78885,0.7885,0.7886,149100000.0
2008-03-31 11:26:00,0.7886,0.7886,0.7883,0.7883,84700000.0
2008-03-31 11:27:00,0.7883,0.7883,0.7877,0.7881,109100000.0
2008-03-31 11:28:00,0.7881,0.78845,0.788,0.78835,196100000.0
2008-03-31 11:29:00,0.78835,0.78855,0.7883,0.78835,436700000.0
2008-03-31 11:30:00,0.78835,0.7885,0.78825,0.7885,460900000.0
2008-03-31 11:31:00,0.7885,0.78875,0.7885,0.7887,83600000.0
2008-03-31 11:32:00,0.7887,0.7891,0.78865,0.789,249200000.0
2008-03-31 11:33:00,0.789,0.7891,0.789,0.789,249100000.0
2008-03-31 11:34:00,0.789,0.7893,0.789,0.7892,152400000.0
2008-03-31 11:35:00,0.7892,0.78945,0.7892,0.7892,69900000.0
2008-03-31 11:36:00,0.7892,0.78935,0.7892,0.7892,79300000.0
2008-03-31 11:37:00,0.7892,0.7896,0.7892,0.7896,127300000.0
2008-03-31 11:38:00,0.7896,0.7902,0.7896,0.7897,145400000.0
2008-03-31 11:39:00,0.7897,0.78995,0.7897,0.7897,155100000.0
2008-03-31 11:40:00,0.7897,0.7897,0.7897,0.7897,108400000.0
2008-03-31 11:41:00,0.7897,0.7897,0.78935,0.7894,133300000.0
2008-03-31 11:42:00,0.7894,0.7894,0.7893,0.7894,118400000.0
2008-03-31 11:43:00,0.7894,0.7897,0.7894,0.7897,136400000.0
2008-03-31 11:44:00,0.7897,0.7901,0.7897,0.7901,109000000.0
2008-03-31 11:45:00,0.7901,0.7906,0.7901,0.7904,80000000.0
2008-03-31 11:46:00,0.7904,0.7904,0.7895,0.7896,90000000.0
2008-03-31 11:47:00,0.7896,0.79,0.7896,0.7899,94200000.0
2008-03-31 11:48:00,0.7899,0.7899,0.7896,0.7896,135300000.0
2008-03-31 11:49:00,0.7896,0.7897,0.7896,0.7896,66500000.0
2008-03-31 11:50:00,0.7896,0.7896,0.7896,0.7896,66300000.0
2008-03-31 11:51:00,0.7896,0.7896,0.7891,0.7892,76200000.0
2008-03-31 11:52:00,0.7892,0.7897,0.7892,0.78925,302000000.0
2008-03-31 11:53:00,0.78925,0.7893,0.7885,0.7888,183100000.0
2008-03-31 11:54:00,0.7888,0.7889,0.7885,0.7887,164500000.0
2008-03-31 11:55:00,0.7887,0.7887,0.7887,0.7887,93900000.0
2008-03-31 11:56:00,0.7887,0.78875,0.7886,0.78875,113300000.0
2008-03-31 11:57:00,0.78875,0.7888,0.7887,0.7887,376100000.0
2008-03-31 11:58:00,0.7887,0.7887,0.7885,0.7886,238100000.0
2008-03-31 11:59:00,0.7886,0.7892,0.78855,0.7892,344400000.0
2008-03-31 12:00:00,0.7892,0.7894,0.7892,0.7894,84700000.0
2008-03-31 12:01:00,0.7894,0.7894,0.78895,0.7892,236100000.0
2008-03-31 12:02:00,0.7892,0.7893,0.78895,0.7891,180800000.0
2008-03-31 12:03:00,0.7891,0.7896,0.7891,0.7894,204600000.0
2008-03-31 12:04:00,0.7894,0.7896,0.7893,0.7896,78300000.0
2008-03-31 12:05:00,0.7896,0.7896,0.7894,0.7895,66000000.0
2008-03-31 12:06:00,0.7895,0.7895,0.7895,0.7895,63600000.0
2008-03-31 12:07:00,0.7895,0.7895,0.7895,0.7895,65100000.0
2008-03-31 12:08:00,0.7895,0.7898,0.7895,0.7895,86700000.0
2008-03-31 12:09:00,0.7895,0.7896,0.7892,0.7896,74000000.0
2008-03-31 12:10:00,0.7896,0.7896,0.7892,0.7895,101500000.0
2008-03-31 12:11:00,0.7895,0.7896,0.7892,0.7896,89600000.0
2008-03-31 12:12:00,0.7896,0.7899,0.78945,0.7896,113500000.0
2008-03-31 12:13:00,0.7896,0.7898,0.7895,0.7898,120700000.0
2008-03-31 12:14:00,0.7898,0.7898,0.7898,0.7898,89700000.0
2008-03-31 12:15:00,0.7898,0.7898,0.78965,0.7897,99700000.0
2008-03-31 12:16:00,0.7897,0.7897,0.7895,0.7897,99700000.0
2008-03-31 12:17:00,0.7897,0.7898,0.7897,0.7898,67100000.0
2008-03-31 12:18:00,0.7898,0.79,0.78965,0.79,203700002.0
2008-03-31 12:19:00,0.79,0.7903,0.7898,0.7903,122000000.0
2008-03-31 12:20:00,0.7903,0.7903,0.78985,0.79,152700000.0
2008-03-31 12:21:00,0.79,0.7902,0.79,0.79,118200000.0
2008-03-31 12:22:00,0.79,0.7904,0.79,0.79,105400000.0
2008-03-31 12:23:00,0.79,0.7902,0.79,0.7901,102800000.0
2008-03-31 12:24:00,0.7901,0.7901,0.7901,0.7901,65100000.0
2008-03-31 12:25:00,0.7901,0.7902,0.7901,0.7901,68500000.0
2008-03-31 12:26:00,0.7901,0.7905,0.7901,0.7905,82300000.0
2008-03-31 12:27:00,0.7905,0.7905,0.7905,0.7905,66300000.0
2008-03-31 12:28:00,0.7905,0.7906,0.7902,0.7903,115300000.0
2008-03-31 12:29:00,0.7903,0.7905,0.7902,0.7904,157500000.0
2008-03-31 12:30:00,0.7904,0.79045,0.79015,0.79015,187300000.0
2008-03-31 12:31:00,0.79015,0.7905,0.79015,0.79025,378500000.0
2008-03-31 12:32:00,0.79025,0.7905,0.79025,0.7905,251600000.0
2008-03-31 12:33:00,0.7905,0.791,0.7905,0.7906,166600000.0
2008-03-31 12:34:00,0.7906,0.7906,0.7902,0.79025,248300000.0
2008-03-31 12:35:00,0.79025,0.7904,0.79025,0.7904,95000000.0
2008-03-31 12:36:00,0.7904,0.79055,0.7904,0.79055,71700000.0
2008-03-31 12:37:00,0.79055,0.79055,0.79055,0.79055,87200000.0
2008-03-31 12:38:00,0.79055,0.79055,0.79055,0.79055,87600000.0
2008-03-31 12:39:00,0.79055,0.79055,0.79035,0.79035,87200000.0
2008-03-31 12:40:00,0.79035,0.79035,0.7901,0.7903,78900000.0
2008-03-31 12:41:00,0.7903,0.7907,0.7903,0.7907,89100000.0
2008-03-31 12:42:00,0.7907,0.7911,0.7903,0.7904,145900000.0
2008-03-31 12:43:00,0.7904,0.7907,0.7904,0.79055,171400000.0
2008-03-31 12:44:00,0.79055,0.79055,0.7905,0.7905,99800000.0
2008-03-31 12:45:00,0.7905,0.7906,0.7905,0.7906,81400000.0
2008-03-31 12:46:00,0.7906,0.7907,0.7906,0.7906,71000000.0
2008-03-31 12:47:00,0.7906,0.7909,0.7906,0.7907,96200000.0
2008-03-31 12:48:00,0.7907,0.7907,0.7906,0.7907,111700000.0
2008-03-31 12:49:00,0.7907,0.7907,0.7907,0.7907,109000000.0
2008-03-31 12:50:00,0.7907,0.7907,0.7906,0.7907,107900000.0
2008-03-31 12:51:00,0.7907,0.7907,0.79055,0.7906,136100000.0
2008-03-31 12:52:00,0.7906,0.7907,0.7906,0.7907,75600000.0
2008-03-31 12:53:00,0.7907,0.7907,0.7907,0.7907,67200000.0
2008-03-31 12:54:00,0.7907,0.7908,0.7907,0.7907,74500000.0
2008-03-31 12:55:00,0.7907,0.7907,0.79065,0.7907,66800000.0
2008-03-31 12:56:00,0.7907,0.7907,0.7906,0.7906,80900000.0
2008-03-31 12:57:00,0.7906,0.7906,0.7905,0.7906,127700000.0
2008-03-31 12:58:00,0.7906,0.7906,0.7902,0.7902,83100000.0
2008-03-31 12:59:00,0.7902,0.79025,0.7892,0.7892,134700000.0
2008-03-31 13:00:00,0.7892,0.7895,0.7892,0.7895,96000000.0
2008-03-31 13:01:00,0.7895,0.7895,0.78925,0.78935,713700000.0
2008-03-31 13:02:00,0.7894,0.7894,0.7893,0.7894,103900000.0
2008-03-31 13:03:00,0.7894,0.7894,0.7892,0.7893,84300000.0
2008-03-31 13:04:00,0.7893,0.78955,0.7893,0.78945,539600000.0
2008-03-31 13:05:00,0.78945,0.7896,0.7893,0.7893,153200000.0
2008-03-31 13:06:00,0.7893,0.7894,0.7893,0.78935,111400000.0
2008-03-31 13:07:00,0.78935,0.7894,0.78935,0.78935,108600000.0
2008-03-31 13:08:00,0.78935,0.78935,0.78935,0.78935,95100000.0
2008-03-31 13:09:00,0.78935,0.78935,0.7893,0.7893,117600000.0
2008-03-31 13:10:00,0.7893,0.7895,0.7893,0.78935,129100000.0
2008-03-31 13:11:00,0.78935,0.7894,0.78915,0.78925,442600000.0
2008-03-31 13:12:00,0.78925,0.78935,0.7892,0.78925,457100000.0
2008-03-31 13:13:00,0.78925,0.78925,0.78925,0.78925,594800000.0
2008-03-31 13:14:00,0.78925,0.78935,0.78925,0.78925,899500000.0
2008-03-31 13:15:00,0.78925,0.78925,0.78925,0.78925,1996400000.0
2008-03-31 13:16:00,0.78925,0.78925,0.7892,0.7892,1868800000.0
2008-03-31 13:17:00,0.7892,0.7894,0.78915,0.78925,97800000.0
2008-03-31 13:18:00,0.78925,0.7894,0.78925,0.78925,548700000.0
2008-03-31 13:19:00,0.78925,0.7893,0.78915,0.7892,258000000.0
2008-03-31 13:20:00,0.7892,0.78925,0.78915,0.78915,257600000.0
2008-03-31 13:21:00,0.78915,0.78915,0.789,0.78915,519400000.0
2008-03-31 13:22:00,0.78915,0.7892,0.78915,0.78915,928600000.0
2008-03-31 13:23:00,0.78915,0.78925,0.78905,0.78925,765300000.0
2008-03-31 13:24:00,0.78925,0.78935,0.789,0.78935,514500000.0
2008-03-31 13:25:00,0.78935,0.78935,0.78825,0.78865,634400000.0
2008-03-31 13:26:00,0.78865,0.78885,0.78865,0.7888,248000001.0
2008-03-31 13:27:00,0.7888,0.78895,0.7888,0.78895,240900000.0
2008-03-31 13:28:00,0.78895,0.78895,0.7887,0.7887,103100000.0
2008-03-31 13:29:00,0.7887,0.7889,0.7887,0.7887,340300000.0
2008-03-31 13:30:00,0.7887,0.7887,0.78825,0.78835,625700000.0
2008-03-31 13:31:00,0.78835,0.7885,0.78815,0.7882,946599999.0
2008-03-31 13:32:00,0.7882,0.7882,0.78805,0.78815,193300000.0
2008-03-31 13:33:00,0.78815,0.78825,0.78805,0.7881,635200000.0
2008-03-31 13:34:00,0.7881,0.78855,0.78805,0.7884,369600000.0
2008-03-31 13:35:00,0.7884,0.78855,0.78835,0.7885,613900000.0
2008-03-31 13:36:00,0.7885,0.78865,0.78845,0.78865,1001000000.0
2008-03-31 13:37:00,0.78865,0.78865,0.78845,0.78865,722400000.0
2008-03-31 13:38:00,0.78865,0.789,0.78865,0.78895,858900004.0
2008-03-31 13:39:00,0.78895,0.78915,0.78885,0.78895,787200004.0
2008-03-31 13:40:00,0.78895,0.78895,0.7888,0.7888,585300000.0
2008-03-31 13:41:00,0.7888,0.7888,0.78835,0.78835,885900000.0
2008-03-31 13:42:00,0.78835,0.78845,0.78835,0.78835,351600000.0
2008-03-31 13:43:00,0.78835,0.78855,0.78835,0.7885,534399998.0
2008-03-31 13:44:00,0.7885,0.78875,0.78845,0.7885,1129899957.0
2008-03-31 13:45:00,0.7885,0.7885,0.7885,0.7885,43400000.0
2008-03-31 13:46:00,0.7885,0.7891,0.7885,0.7891,44300000.0
2008-03-31 13:47:00,0.7891,0.78915,0.7885,0.78885,255700000.0
2008-03-31 13:48:00,0.78885,0.78895,0.7888,0.78895,277600000.0
2008-03-31 13:49:00,0.78895,0.78895,0.7884,0.78855,372800000.0
2008-03-31 13:50:00,0.7885,0.78875,0.78835,0.78875,530200001.0
2008-03-31 13:51:00,0.78875,0.7888,0.78875,0.78875,358200000.0
2008-03-31 13:52:00,0.78875,0.78875,0.78835,0.78835,703500000.0
2008-03-31 13:53:00,0.78835,0.78875,0.78835,0.78875,1030400000.0
2008-03-31 13:54:00,0.78875,0.78875,0.78855,0.78875,1340400001.0
2008-03-31 13:55:00,0.78875,0.78875,0.78855,0.78865,68900000.0
2008-03-31 13:56:00,0.78865,0.78875,0.78835,0.7885,245000000.0
2008-03-31 13:57:00,0.7885,0.78875,0.7885,0.78865,337400000.0
2008-03-31 13:58:00,0.78865,0.78875,0.78865,0.78865,197200000.0
2008-03-31 13:59:00,0.78865,0.78875,0.78865,0.78865,345900000.0
2008-03-31 14:00:00,0.78865,0.78865,0.78855,0.78865,119900000.0
2008-03-31 14:01:00,0.78865,0.78865,0.78845,0.78865,308500000.0
2008-03-31 14:02:00,0.78865,0.7888,0.78845,0.78865,258000000.0
2008-03-31 14:03:00,0.78865,0.78865,0.78815,0.78815,394600000.0
2008-03-31 14:04:00,0.7881,0.78845,0.7881,0.78815,215400000.0
2008-03-31 14:05:00,0.78815,0.78825,0.78795,0.78795,89100000.0
2008-03-31 14:06:00,0.78795,0.7884,0.78795,0.7883,238900000.0
2008-03-31 14:07:00,0.7883,0.78835,0.78815,0.78825,566300000.0
2008-03-31 14:08:00,0.78825,0.78825,0.7877,0.78775,335400000.0
2008-03-31 14:09:00,0.78775,0.788,0.78735,0.7875,1106900003.0
2008-03-31 14:10:00,0.7875,0.7877,0.7874,0.78755,1502200000.0
2008-03-31 14:11:00,0.78755,0.7877,0.78745,0.78755,1062200000.0
2008-03-31 14:12:00,0.78755,0.78755,0.78715,0.78725,1035400000.0
2008-03-31 14:13:00,0.78725,0.78725,0.787,0.78705,1420100000.0
2008-03-31 14:14:00,0.78705,0.78765,0.78695,0.78725,1652400001.0
2008-03-31 14:15:00,0.78725,0.78725,0.7868,0.7869,358600000.0
2008-03-31 14:16:00,0.7869,0.787,0.78665,0.78665,680600000.0
2008-03-31 14:17:00,0.78665,0.78675,0.78655,0.7867,585800000.0
2008-03-31 14:18:00,0.7867,0.78685,0.78615,0.78645,442700000.0
2008-03-31 14:19:00,0.78635,0.78675,0.78615,0.78635,374700000.0
2008-03-31 14:20:00,0.78635,0.7867,0.78635,0.78665,397800000.0
2008-03-31 14:21:00,0.78665,0.78685,0.78655,0.7867,275400000.0
2008-03-31 14:22:00,0.7867,0.7867,0.78625,0.78635,640800000.0
2008-03-31 14:23:00,0.78635,0.78685,0.78635,0.78665,538400007.0
2008-03-31 14:24:00,0.78665,0.78665,0.7863,0.7865,198700000.0
2008-03-31 14:25:00,0.7865,0.7867,0.78635,0.78655,611800000.0
2008-03-31 14:26:00,0.78655,0.78655,0.7863,0.78645,1157300000.0
2008-03-31 14:27:00,0.78645,0.78665,0.786,0.78605,316800000.0
2008-03-31 14:28:00,0.78605,0.78605,0.78545,0.78595,483600000.0
2008-03-31 14:29:00,0.78595,0.78615,0.78505,0.78515,438100000.0
2008-03-31 14:30:00,0.7852,0.78555,0.78505,0.7854,215900000.0
2008-03-31 14:31:00,0.7853,0.7855,0.78515,0.78515,333900000.0
2008-03-31 14:32:00,0.78515,0.78515,0.78485,0.78495,401200000.0
2008-03-31 14:33:00,0.78495,0.78515,0.78475,0.78485,472200000.0
2008-03-31 14:34:00,0.78485,0.78495,0.78475,0.78475,434800000.0
2008-03-31 14:35:00,0.78475,0.78505,0.7845,0.78475,606500000.0
2008-03-31 14:36:00,0.78475,0.78495,0.78455,0.78465,256100000.0
2008-03-31 14:37:00,0.78465,0.78475,0.78455,0.78475,328300000.0
2008-03-31 14:38:00,0.78475,0.78495,0.78475,0.78475,275800000.0
2008-03-31 14:39:00,0.78475,0.78485,0.78475,0.78485,88400000.0
2008-03-31 14:40:00,0.78485,0.78525,0.78485,0.78515,398200000.0
2008-03-31 14:41:00,0.78515,0.78555,0.78515,0.78555,456200000.0
2008-03-31 14:42:00,0.78555,0.78575,0.78555,0.78575,596000000.0
2008-03-31 14:43:00,0.78575,0.78575,0.78515,0.78555,83200000.0
2008-03-31 14:44:00,0.78555,0.78575,0.7852,0.78555,318900000.0
2008-03-31 14:45:00,0.78555,0.78555,0.78525,0.78525,544000000.0
2008-03-31 14:46:00,0.78525,0.78525,0.78485,0.78485,778500000.0
2008-03-31 14:47:00,0.78485,0.78535,0.78485,0.78525,142500000.0
2008-03-31 14:48:00,0.78525,0.78565,0.78525,0.7856,444400000.0
2008-03-31 14:49:00,0.7856,0.78565,0.78555,0.78555,80500000.0
2008-03-31 14:50:00,0.78555,0.78575,0.78555,0.78555,647200000.0
2008-03-31 14:51:00,0.78555,0.78595,0.78555,0.78595,387900000.0
2008-03-31 14:52:00,0.78595,0.78595,0.78595,0.78595,265200000.0
2008-03-31 14:53:00,0.78595,0.786,0.78595,0.786,212000000.0
2008-03-31 14:54:00,0.786,0.78605,0.78595,0.78595,511000000.0
2008-03-31 14:55:00,0.78595,0.78605,0.78595,0.78595,413000000.0
2008-03-31 14:56:00,0.78595,0.78595,0.78595,0.78595,181600000.0
2008-03-31 14:57:00,0.78595,0.78595,0.78575,0.78575,252200000.0
2008-03-31 14:58:00,0.78575,0.78585,0.78575,0.78575,689200000.0
2008-03-31 14:59:00,0.78575,0.78575,0.78575,0.78575,357600000.0
2008-03-31 15:00:00,0.78575,0.7859,0.78575,0.7859,369200000.0
2008-03-31 15:01:00,0.7859,0.7859,0.78575,0.7859,402200000.0
2008-03-31 15:02:00,0.7859,0.786,0.7859,0.78595,334500000.0
2008-03-31 15:03:00,0.78595,0.78595,0.78595,0.78595,428000000.0
2008-03-31 15:04:00,0.78595,0.786,0.7856,0.7856,627700000.0
2008-03-31 15:05:00,0.7856,0.78585,0.7856,0.78585,871700000.0
2008-03-31 15:06:00,0.78585,0.78585,0.78585,0.78585,350400000.0
2008-03-31 15:07:00,0.78585,0.78595,0.78585,0.78595,425900000.0
2008-03-31 15:08:00,0.78595,0.78595,0.78595,0.78595,342400000.0
2008-03-31 15:09:00,0.78595,0.78595,0.78575,0.78575,1031300000.0
2008-03-31 15:10:00,0.78575,0.78575,0.78555,0.78555,1216400025.0
2008-03-31 15:11:00,0.78555,0.78575,0.78555,0.78575,927200000.0
2008-03-31 15:12:00,0.78575,0.7859,0.78575,0.7859,882100000.0
2008-03-31 15:13:00,0.7859,0.7859,0.78555,0.7857,339700000.0
2008-03-31 15:14:00,0.7857,0.7858,0.78565,0.78565,362200000.0
2008-03-31 15:15:00,0.78565,0.7859,0.78555,0.7859,954800000.0
2008-03-31 15:16:00,0.7859,0.78645,0.78585,0.78645,805400000.0
2008-03-31 15:17:00,0.78645,0.78645,0.78645,0.78645,636700000.0
2008-03-31 15:18:00,0.78645,0.78645,0.78645,0.78645,305800000.0
2008-03-31 15:19:00,0.78645,0.78645,0.78645,0.78645,309400000.0
2008-03-31 15:20:00,0.78645,0.78645,0.78635,0.78645,267500000.0
2008-03-31 15:21:00,0.78645,0.78645,0.78645,0.78645,267900000.0
2008-03-31 15:22:00,0.78645,0.78645,0.78645,0.78645,263600000.0
2008-03-31 15:23:00,0.78645,0.78645,0.78635,0.78635,248600000.0
2008-03-31 15:24:00,0.78635,0.78635,0.78615,0.7862,194500000.0
2008-03-31 15:25:00,0.7862,0.7865,0.78615,0.7863,643700000.0
2008-03-31 15:26:00,0.7864,0.7864,0.7863,0.7864,173100000.0
2008-03-31 15:27:00,0.7864,0.78645,0.78635,0.7864,279000000.0
2008-03-31 15:28:00,0.7864,0.78655,0.7864,0.78645,196100000.0
2008-03-31 15:29:00,0.78645,0.7867,0.78645,0.78665,653800000.0
2008-03-31 15:30:00,0.78665,0.787,0.78665,0.78665,480400000.0
2008-03-31 15:31:00,0.78665,0.7867,0.7864,0.7867,438200000.0
2008-03-31 15:32:00,0.7867,0.78695,0.78665,0.78675,392100000.0
2008-03-31 15:33:00,0.78675,0.7869,0.78675,0.78675,535500000.0
2008-03-31 15:34:00,0.78675,0.78675,0.78675,0.78675,355100000.0
2008-03-31 15:35:00,0.78675,0.78675,0.7865,0.78655,293000000.0
2008-03-31 15:36:00,0.78655,0.78675,0.78655,0.78675,388400000.0
2008-03-31 15:37:00,0.78675,0.78675,0.78675,0.78675,303800000.0
2008-03-31 15:38:00,0.78675,0.78675,0.78655,0.78655,173400000.0
2008-03-31 15:39:00,0.78655,0.7866,0.78655,0.78655,188300000.0
2008-03-31 15:40:00,0.78655,0.78655,0.78655,0.78655,172000000.0
2008-03-31 15:41:00,0.78655,0.7866,0.78655,0.78655,160200000.0
2008-03-31 15:42:00,0.78655,0.78655,0.78645,0.78645,169600000.0
2008-03-31 15:43:00,0.78645,0.78665,0.78635,0.78665,474400000.0
2008-03-31 15:44:00,0.78665,0.78665,0.78665,0.78665,487500000.0
2008-03-31 15:45:00,0.78665,0.78665,0.78645,0.78645,207200000.0
2008-03-31 15:46:00,0.78645,0.78645,0.78645,0.78645,172800000.0
2008-03-31 15:47:00,0.78645,0.78645,0.78645,0.78645,161600000.0
2008-03-31 15:48:00,0.78645,0.78645,0.78645,0.78645,219700000.0
2008-03-31 15:49:00,0.78645,0.78645,0.78645,0.78645,178800000.0
2008-03-31 15:50:00,0.78645,0.78645,0.78635,0.78635,176800000.0
2008-03-31 15:51:00,0.78635,0.78645,0.78635,0.78645,335400000.0
2008-03-31 15:52:00,0.78645,0.78655,0.78615,0.78615,386700000.0
2008-03-31 15:53:00,0.78615,0.78635,0.78615,0.78625,215000000.0
2008-03-31 15:54:00,0.78625,0.78655,0.78625,0.78645,599300000.0
2008-03-31 15:55:00,0.78645,0.78645,0.78645,0.78645,525600000.0
2008-03-31 15:56:00,0.78645,0.7866,0.78645,0.7866,786900000.0
2008-03-31 15:57:00,0.7866,0.78675,0.78655,0.78665,490700000.0
2008-03-31 15:58:00,0.78665,0.78705,0.78655,0.78695,917300000.0
2008-03-31 15:59:00,0.78715,0.78735,0.78685,0.78695,821600000.0
2008-03-31 16:00:00,0.78695,0.78705,0.78685,0.78685,1355300000.0
2008-03-31 16:01:00,0.78685,0.78695,0.78685,0.78685,599000000.0
2008-03-31 16:02:00,0.78685,0.78725,0.78685,0.78705,350900000.0
2008-03-31 16:03:00,0.78705,0.78705,0.78695,0.78695,70000000.0
2008-03-31 16:04:00,0.78695,0.78695,0.78595,0.78645,559400000.0
2008-03-31 16:05:00,0.78645,0.78655,0.78645,0.78645,991900000.0
2008-03-31 16:06:00,0.78645,0.78655,0.78605,0.7863,490000000.0
2008-03-31 16:07:00,0.7863,0.78665,0.78625,0.7866,1061100000.0
2008-03-31 16:08:00,0.7866,0.78695,0.78655,0.78695,262300000.0
2008-03-31 16:09:00,0.78695,0.78705,0.78695,0.78695,242200000.0
2008-03-31 16:10:00,0.78695,0.787,0.78695,0.787,779000000.0
2008-03-31 16:11:00,0.787,0.78735,0.78695,0.78725,599000000.0
2008-03-31 16:12:00,0.78725,0.78735,0.78695,0.78715,321300001.0
2008-03-31 16:13:00,0.78715,0.78755,0.78705,0.78705,523400000.0
2008-03-31 16:14:00,0.78705,0.78795,0.78705,0.78755,274800000.0
2008-03-31 16:15:00,0.78755,0.78815,0.78755,0.788,585700000.0
2008-03-31 16:16:00,0.788,0.7885,0.788,0.78815,409900000.0
2008-03-31 16:17:00,0.78815,0.78815,0.7871,0.78725,807100000.0
2008-03-31 16:18:00,0.78745,0.78785,0.78725,0.78785,508950000.0
2008-03-31 16:19:00,0.78785,0.78795,0.78785,0.78795,131500000.0
2008-03-31 16:20:00,0.78795,0.78835,0.78795,0.78825,357800000.0
2008-03-31 16:21:00,0.78825,0.7886,0.78825,0.7886,561100000.0
2008-03-31 16:22:00,0.7886,0.7886,0.78845,0.78845,1234600000.0
2008-03-31 16:23:00,0.78845,0.7885,0.78765,0.78765,592000000.0
2008-03-31 16:24:00,0.78765,0.788,0.78765,0.78765,612800000.0
2008-03-31 16:25:00,0.78775,0.78825,0.78765,0.78795,289099999.0
2008-03-31 16:26:00,0.78795,0.78815,0.78795,0.78805,425600000.0
2008-03-31 16:27:00,0.788,0.78875,0.788,0.78865,228700000.0
2008-03-31 16:28:00,0.78865,0.78935,0.78865,0.78935,399300000.0
2008-03-31 16:29:00,0.78935,0.78965,0.78925,0.78935,681700007.0
2008-03-31 16:31:00,0.78915,0.78925,0.78865,0.78875,1452000000.0
2008-03-31 16:32:00,0.78875,0.78915,0.78865,0.78875,566600000.0
2008-03-31 16:33:00,0.78875,0.78885,0.78825,0.78825,837400000.0
2008-03-31 16:34:00,0.78825,0.78825,0.7877,0.7877,543600000.0
2008-03-31 16:35:00,0.78765,0.78785,0.78755,0.78765,382699999.0
2008-03-31 16:36:00,0.78765,0.78795,0.78745,0.7876,133300000.0
2008-03-31 16:37:00,0.7876,0.78795,0.7876,0.78795,142100000.0
2008-03-31 16:38:00,0.78785,0.78815,0.78765,0.7879,570500000.0
2008-03-31 16:39:00,0.7879,0.788,0.7879,0.78795,251400000.0
2008-03-31 16:40:00,0.78795,0.78795,0.78795,0.78795,82300000.0
2008-03-31 16:41:00,0.78795,0.78795,0.78735,0.78755,310100000.0
2008-03-31 16:42:00,0.78755,0.78755,0.78735,0.78745,289100000.0
2008-03-31 16:43:00,0.78745,0.78745,0.78725,0.78735,355800000.0
2008-03-31 16:44:00,0.78735,0.78735,0.78665,0.78675,273900000.0
2008-03-31 16:45:00,0.78675,0.78675,0.78655,0.78655,649000000.0
2008-03-31 16:46:00,0.78655,0.78675,0.78655,0.78655,1201200000.0
2008-03-31 16:47:00,0.78655,0.78675,0.7864,0.78645,1045300000.0
2008-03-31 16:48:00,0.78645,0.78675,0.78635,0.78675,241600000.0
2008-03-31 16:49:00,0.78675,0.78735,0.78665,0.7873,766100000.0
2008-03-31 16:50:00,0.7872,0.78725,0.78705,0.78705,480100000.0
2008-03-31 16:51:00,0.78705,0.78705,0.78645,0.78645,801800000.0
2008-03-31 16:52:00,0.78645,0.78665,0.78615,0.78665,797300000.0
2008-03-31 16:53:00,0.78665,0.78665,0.7863,0.7865,299500000.0
2008-03-31 16:54:00,0.7865,0.78675,0.78625,0.78655,359400000.0
2008-03-31 16:55:00,0.78655,0.78695,0.78655,0.78685,590500000.0
2008-03-31 16:56:00,0.78685,0.78685,0.78655,0.78665,843600000.0
2008-03-31 16:57:00,0.78665,0.78695,0.78665,0.78685,426700000.0
2008-03-31 16:58:00,0.78685,0.78685,0.78645,0.78655,309900000.0
2008-03-31 16:59:00,0.78655,0.78685,0.78595,0.78595,714400000.0
2008-03-31 17:00:00,0.78595,0.78635,0.78565,0.78615,597900000.0
2008-03-31 17:01:00,0.78615,0.78625,0.7856,0.78565,537900000.0
2008-03-31 17:02:00,0.78565,0.78595,0.78565,0.78595,408000000.0
2008-03-31 17:03:00,0.78585,0.78605,0.78575,0.78605,389300000.0
2008-03-31 17:04:00,0.78605,0.78615,0.78585,0.78585,474700000.0
2008-03-31 17:05:00,0.78585,0.7861,0.78565,0.7861,749500000.0
2008-03-31 17:06:00,0.78605,0.78605,0.78515,0.78525,582400000.0
2008-03-31 17:07:00,0.78525,0.78605,0.78525,0.78565,530100000.0
2008-03-31 17:08:00,0.78565,0.78565,0.78545,0.78545,146000000.0
2008-03-31 17:09:00,0.78545,0.78575,0.78545,0.78565,544400000.0
2008-03-31 17:10:00,0.78565,0.78605,0.78555,0.78605,206000000.0
2008-03-31 17:11:00,0.78605,0.78615,0.78595,0.78615,296700000.0
2008-03-31 17:12:00,0.78615,0.78665,0.78615,0.78665,177500000.0
2008-03-31 17:13:00,0.78665,0.78665,0.78655,0.78665,67800000.0
2008-03-31 17:14:00,0.78665,0.78665,0.78665,0.78665,29400000.0
2008-03-31 17:15:00,0.78665,0.78665,0.78615,0.78615,159000000.0
2008-03-31 17:16:00,0.78615,0.78615,0.7858,0.78595,145700000.0
2008-03-31 17:17:00,0.78595,0.78605,0.78535,0.7854,714200000.0
2008-03-31 17:18:00,0.7854,0.78555,0.78535,0.78555,300800000.0
2008-03-31 17:19:00,0.78555,0.78595,0.78555,0.78585,211300000.0
2008-03-31 17:20:00,0.78585,0.78585,0.78585,0.78585,201400000.0
2008-03-31 17:21:00,0.78585,0.78595,0.7855,0.7855,145100000.0
2008-03-31 17:22:00,0.7855,0.7857,0.7855,0.7857,115000000.0
2008-03-31 17:23:00,0.7857,0.7857,0.7856,0.7857,169400000.0
2008-03-31 17:24:00,0.7857,0.7858,0.78555,0.7858,324800000.0
2008-03-31 17:25:00,0.78585,0.78585,0.78545,0.78555,234300000.0
2008-03-31 17:26:00,0.78555,0.7857,0.78555,0.7857,214000000.0
2008-03-31 17:27:00,0.7857,0.78615,0.7857,0.78615,274500000.0
2008-03-31 17:28:00,0.78615,0.78615,0.78615,0.78615,91500000.0
2008-03-31 17:29:00,0.78615,0.7862,0.78615,0.7862,159400000.0
2008-03-31 17:30:00,0.7862,0.7862,0.78615,0.78615,283300000.0
2008-03-31 17:31:00,0.78615,0.78615,0.7859,0.78595,292100000.0
2008-03-31 17:32:00,0.78595,0.786,0.7856,0.7859,588800000.0
2008-03-31 17:33:00,0.7859,0.786,0.7857,0.7859,1399899991.0
2008-03-31 17:34:00,0.78595,0.78605,0.7857,0.78585,1399899991.0
2008-03-31 17:35:00,0.78585,0.78595,0.78565,0.78585,1120000000.0
2008-03-31 17:36:00,0.78585,0.78635,0.78575,0.78575,743700000.0
2008-03-31 17:37:00,0.78575,0.78585,0.78555,0.78585,1307200000.0
2008-03-31 17:38:00,0.78585,0.78595,0.7858,0.78595,704600000.0
2008-03-31 17:39:00,0.78595,0.78615,0.78595,0.78605,891400000.0
2008-03-31 17:40:00,0.7859,0.786,0.7859,0.78595,629800000.0
2008-03-31 17:41:00,0.78595,0.786,0.78595,0.78595,2002800000.0
2008-03-31 17:42:00,0.78595,0.7861,0.78595,0.78595,1675900000.0
2008-03-31 17:43:00,0.78595,0.78595,0.78595,0.78595,1705600000.0
2008-03-31 17:44:00,0.78595,0.78615,0.78595,0.78605,875400000.0
2008-03-31 17:45:00,0.78605,0.78615,0.78595,0.78615,711100000.0
2008-03-31 17:46:00,0.78615,0.7862,0.78605,0.78605,894800000.0
2008-03-31 17:47:00,0.78605,0.7862,0.78605,0.78615,773000000.0
2008-03-31 17:48:00,0.78615,0.78625,0.78565,0.78575,332700000.0
2008-03-31 17:49:00,0.78575,0.78595,0.78565,0.78575,630600000.0
2008-03-31 17:50:00,0.78575,0.78585,0.78505,0.78505,326700000.0
2008-03-31 17:51:00,0.78505,0.78545,0.78485,0.7854,434300000.0
2008-03-31 17:52:00,0.78535,0.78535,0.78505,0.78505,230800000.0
2008-03-31 17:53:00,0.78505,0.78525,0.78505,0.78505,653000000.0
2008-03-31 17:54:00,0.78505,0.78515,0.78505,0.78505,1495700000.0
2008-03-31 17:55:00,0.78505,0.78505,0.78495,0.78505,488300000.0
2008-03-31 17:56:00,0.78505,0.78545,0.78505,0.78545,932100003.0
2008-03-31 17:57:00,0.78545,0.78545,0.78505,0.78525,910300000.0
2008-03-31 17:58:00,0.78515,0.786,0.78515,0.78595,547200000.0
2008-03-31 17:59:00,0.78595,0.78595,0.7857,0.78575,1016200000.0
2008-03-31 18:00:00,0.78575,0.78605,0.78575,0.78575,1630699997.0
2008-03-31 18:01:00,0.7859,0.7859,0.7858,0.7858,1926200000.0
2008-03-31 18:02:00,0.78575,0.78585,0.78575,0.78575,1926200000.0
2008-03-31 18:03:00,0.78575,0.78595,0.78575,0.78585,1285500000.0
2008-03-31 18:04:00,0.78585,0.78595,0.78575,0.78595,1507200000.0
2008-03-31 18:05:00,0.7858,0.7858,0.7858,0.7858,984400000.0
2008-03-31 18:07:00,0.78575,0.78595,0.78575,0.78595,984400000.0
2008-03-31 18:08:00,0.78595,0.78595,0.78595,0.78595,1192800000.0
2008-03-31 18:09:00,0.78595,0.78595,0.78595,0.78595,1526400000.0
2008-03-31 18:10:00,0.78595,0.78595,0.78595,0.78595,2064000000.0
2008-03-31 18:11:00,0.78595,0.78595,0.78595,0.78595,2035200000.0
2008-03-31 18:12:00,0.78595,0.78595,0.78595,0.78595,1847800000.0
2008-03-31 18:13:00,0.78595,0.78605,0.78595,0.78605,872200000.0
2008-03-31 18:14:00,0.78605,0.78615,0.78595,0.78605,748000000.0
2008-03-31 18:15:00,0.78605,0.78605,0.78605,0.78605,866000000.0
2008-03-31 18:16:00,0.78605,0.78605,0.78595,0.78605,890600000.0
2008-03-31 18:17:00,0.78605,0.78625,0.78585,0.78595,947700000.0
2008-03-31 18:18:00,0.78595,0.78595,0.78595,0.78595,1581700020.0
2008-03-31 18:19:00,0.78595,0.78595,0.78585,0.78595,207799999.0
2008-03-31 18:20:00,0.78595,0.78605,0.78585,0.78595,72300000.0
2008-03-31 18:21:00,0.78595,0.78615,0.78595,0.78605,74300000.0
2008-03-31 18:22:00,0.78605,0.78615,0.78585,0.78615,208500000.0
2008-03-31 18:23:00,0.78615,0.78625,0.78615,0.78615,71900000.0
2008-03-31 18:24:00,0.78615,0.78615,0.78615,0.78615,114700000.0
2008-03-31 18:25:00,0.78615,0.78615,0.78615,0.78615,73200000.0
2008-03-31 18:26:00,0.78615,0.78615,0.78615,0.78615,702900000.0
2008-03-31 18:27:00,0.78615,0.78615,0.78595,0.78615,124800000.0
2008-03-31 18:28:00,0.78615,0.78625,0.78615,0.78615,286400000.0
2008-03-31 18:29:00,0.78615,0.78615,0.78615,0.78615,376500000.0
2008-03-31 18:30:00,0.78615,0.78635,0.78615,0.78615,402000000.0
2008-03-31 18:31:00,0.78615,0.78615,0.78615,0.78615,446200000.0
2008-03-31 18:32:00,0.78615,0.7863,0.78615,0.7863,312300000.0
2008-03-31 18:33:00,0.78625,0.78645,0.78625,0.78645,633400000.0
2008-03-31 18:34:00,0.78645,0.78645,0.78625,0.78625,357800000.0
2008-03-31 18:35:00,0.78625,0.78635,0.78625,0.78635,615300000.0
2008-03-31 18:36:00,0.78635,0.78635,0.78625,0.78625,707000000.0
2008-03-31 18:37:00,0.78625,0.78625,0.78625,0.78625,553800000.0
2008-03-31 18:38:00,0.78625,0.78625,0.78625,0.78625,561600000.0
2008-03-31 18:39:00,0.78625,0.78625,0.78625,0.78625,559000000.0
2008-03-31 18:40:00,0.78625,0.78625,0.78625,0.78625,556400000.0
2008-03-31 18:41:00,0.78625,0.78625,0.78625,0.78625,526800000.0
2008-03-31 18:42:00,0.78625,0.78625,0.78605,0.78615,567400000.0
2008-03-31 18:43:00,0.78615,0.78615,0.78615,0.78615,1010000000.0
2008-03-31 18:44:00,0.78615,0.78635,0.78615,0.78615,1076600000.0
2008-03-31 18:45:00,0.78615,0.78615,0.78615,0.78615,1035500000.0
2008-03-31 18:46:00,0.78615,0.78615,0.78615,0.78615,1075000000.0
2008-03-31 18:47:00,0.78615,0.78615,0.786,0.786,872400000.0
2008-03-31 18:48:00,0.786,0.78635,0.786,0.78635,63800000.0
2008-03-31 18:49:00,0.78635,0.78635,0.78595,0.78595,1995800000.0
2008-03-31 18:50:00,0.78595,0.78665,0.78595,0.78665,990400000.0
2008-03-31 18:51:00,0.78665,0.78685,0.78665,0.78665,1272900000.0
2008-03-31 18:52:00,0.7867,0.7867,0.7866,0.7866,838900000.0
2008-03-31 18:53:00,0.78645,0.78645,0.78645,0.78645,838900000.0
2008-03-31 18:55:00,0.7867,0.7867,0.7866,0.7866,2107000000.0
2008-03-31 18:56:00,0.78645,0.78645,0.78645,0.78645,2107000000.0
2008-03-31 18:57:00,0.78645,0.78665,0.78645,0.78655,1808200000.0
2008-03-31 18:58:00,0.78655,0.78655,0.78655,0.78655,550000000.0
2008-03-31 18:59:00,0.78655,0.78665,0.78645,0.78665,783100000.0
2008-03-31 19:00:00,0.78665,0.78685,0.78645,0.78645,1488700000.0
2008-03-31 19:01:00,0.78645,0.78645,0.78635,0.78645,1599900000.0
2008-03-31 19:02:00,0.78645,0.78655,0.78645,0.78645,761100000.0
2008-03-31 19:03:00,0.78645,0.78655,0.78645,0.78655,1149200000.0
2008-03-31 19:04:00,0.78655,0.78655,0.78655,0.78655,1504200000.0
2008-03-31 19:05:00,0.78655,0.78665,0.78655,0.78665,1027300000.0
2008-03-31 19:06:00,0.78665,0.78665,0.78665,0.78665,805900000.0
2008-03-31 19:07:00,0.78665,0.78665,0.78665,0.78665,63000000.0
2008-03-31 19:08:00,0.78665,0.78665,0.78665,0.78665,162600000.0
2008-03-31 19:09:00,0.78665,0.78675,0.78655,0.78665,289500000.0
2008-03-31 19:10:00,0.78665,0.78665,0.78665,0.78665,553800000.0
2008-03-31 19:11:00,0.78665,0.78665,0.78665,0.78665,485400000.0
2008-03-31 19:12:00,0.78665,0.78665,0.78665,0.78665,561600000.0
2008-03-31 19:13:00,0.78665,0.78665,0.78645,0.78665,1976200000.0
2008-03-31 19:14:00,0.7866,0.7867,0.7866,0.7867,1531300000.0
2008-03-31 19:17:00,0.78665,0.78715,0.78665,0.7868,1531300000.0
2008-03-31 19:18:00,0.7868,0.78695,0.7868,0.78695,505600000.0
2008-03-31 19:19:00,0.78695,0.78695,0.78695,0.78695,561600000.0
2008-03-31 19:20:00,0.78695,0.78745,0.78695,0.78745,374400000.0
2008-03-31 19:21:00,0.78745,0.78745,0.78745,0.78745,68500000.0
2008-03-31 19:22:00,0.78745,0.78745,0.78745,0.78745,555000000.0
2008-03-31 19:23:00,0.78745,0.78785,0.78745,0.78745,391600000.0
2008-03-31 19:24:00,0.78745,0.7875,0.78745,0.7875,298200000.0
2008-03-31 19:25:00,0.7875,0.78785,0.78745,0.78785,425000000.0
2008-03-31 19:26:00,0.78785,0.78785,0.78785,0.78785,856000000.0
2008-03-31 19:27:00,0.78785,0.78785,0.78785,0.78785,1094000000.0
2008-03-31 19:28:00,0.78785,0.78785,0.78785,0.78785,360200000.0
2008-03-31 19:29:00,0.78785,0.78785,0.78785,0.78785,64500000.0
2008-03-31 19:30:00,0.78785,0.78805,0.78785,0.78785,308800000.0
2008-03-31 19:31:00,0.78785,0.78805,0.78785,0.78795,595800000.0
2008-03-31 19:32:00,0.78795,0.78825,0.78795,0.78815,1056000000.0
2008-03-31 19:33:00,0.78815,0.78815,0.78815,0.78815,553800000.0
2008-03-31 19:34:00,0.78815,0.78815,0.78795,0.78795,636800000.0
2008-03-31 19:35:00,0.78795,0.78795,0.78785,0.78795,314100000.0
2008-03-31 19:36:00,0.78795,0.78795,0.78795,0.78795,62400000.0
2008-03-31 19:37:00,0.78795,0.78795,0.78795,0.78795,64500000.0
2008-03-31 19:38:00,0.78795,0.78795,0.78795,0.78795,64800000.0
2008-03-31 19:39:00,0.78795,0.78795,0.78795,0.78795,281000000.0
2008-03-31 19:40:00,0.78795,0.78795,0.78795,0.78795,528400000.0
2008-03-31 19:41:00,0.78795,0.78795,0.78795,0.78795,513600000.0
2008-03-31 19:42:00,0.78795,0.78795,0.78795,0.78795,516000000.0
2008-03-31 19:44:00,0.7881,0.7881,0.7879,0.7881,1369600000.0
2008-03-31 19:45:00,0.78795,0.78795,0.78795,0.78795,1369600000.0
2008-03-31 19:46:00,0.78795,0.78795,0.78795,0.78795,1383300000.0
2008-03-31 19:47:00,0.78795,0.78795,0.78795,0.78795,1347000000.0
2008-03-31 19:48:00,0.78795,0.78795,0.78795,0.78795,1360800000.0
2008-03-31 19:49:00,0.78795,0.78815,0.78795,0.78795,1268700000.0
2008-03-31 19:50:00,0.78795,0.78795,0.78795,0.78795,927700000.0
2008-03-31 19:51:00,0.78795,0.78795,0.78795,0.78795,63600000.0
2008-03-31 19:52:00,0.78795,0.78795,0.78775,0.78785,80000000.0
2008-03-31 19:53:00,0.78785,0.78785,0.78785,0.78785,468400000.0
2008-03-31 19:54:00,0.78785,0.78785,0.78785,0.78785,64200000.0
2008-03-31 19:55:00,0.78785,0.78815,0.78785,0.78815,483800000.0
2008-03-31 19:56:00,0.78815,0.78815,0.78815,0.78815,86400000.0
2008-03-31 19:57:00,0.78815,0.78815,0.78815,0.78815,85200000.0
2008-03-31 19:58:00,0.78815,0.78815,0.78805,0.78805,312000000.0
2008-03-31 19:59:00,0.78805,0.78805,0.78775,0.78775,1647200000.0
2008-03-31 20:00:00,0.78775,0.78775,0.78715,0.78715,1785200000.0
2008-03-31 20:01:00,0.78715,0.78745,0.78695,0.78725,446100000.0
2008-03-31 20:02:00,0.78725,0.78725,0.78655,0.78675,1276000000.0
2008-03-31 20:03:00,0.78675,0.78685,0.78675,0.78675,1497000000.0
2008-03-31 20:04:00,0.78675,0.7868,0.78675,0.7868,1594200000.0
2008-03-31 20:05:00,0.7868,0.7868,0.78665,0.78665,557800000.0
2008-03-31 20:06:00,0.78665,0.78675,0.78645,0.78645,260700000.0
2008-03-31 20:07:00,0.78645,0.78645,0.78605,0.78605,626600000.0
2008-03-31 20:08:00,0.78605,0.78605,0.78575,0.78575,833400000.0
2008-03-31 20:09:00,0.78575,0.78625,0.7857,0.78625,273000000.0
2008-03-31 20:10:00,0.78625,0.78635,0.78595,0.78595,249700000.0
2008-03-31 20:11:00,0.78595,0.78615,0.78595,0.78615,649300000.0
2008-03-31 20:12:00,0.78615,0.78615,0.78595,0.78605,183800000.0
2008-03-31 20:13:00,0.78605,0.78615,0.78605,0.78605,48100000.0
2008-03-31 20:14:00,0.78605,0.78625,0.78605,0.7862,166500000.0
2008-03-31 20:15:00,0.7862,0.78625,0.78615,0.7862,248600000.0
2008-03-31 20:16:00,0.7862,0.7862,0.78615,0.78615,885200000.0
2008-03-31 20:17:00,0.78615,0.78615,0.78615,0.78615,556400000.0
2008-03-31 20:18:00,0.78615,0.78615,0.78615,0.78615,559000000.0
2008-03-31 20:19:00,0.78615,0.78615,0.78615,0.78615,561600000.0
2008-03-31 20:20:00,0.78615,0.78615,0.78615,0.78615,656200000.0
2008-03-31 20:21:00,0.78615,0.78615,0.78615,0.78615,946000000.0
2008-03-31 20:22:00,0.78615,0.78615,0.78615,0.78615,723800000.0
2008-03-31 20:23:00,0.78615,0.78615,0.78615,0.78615,683800000.0
2008-03-31 20:24:00,0.78615,0.78655,0.78615,0.78655,528200000.0
2008-03-31 20:25:00,0.78655,0.78665,0.78655,0.78665,64500000.0
2008-03-31 20:26:00,0.78665,0.78675,0.78655,0.78675,81400000.0
2008-03-31 20:27:00,0.78675,0.78685,0.78665,0.78665,112400000.0
2008-03-31 20:28:00,0.78665,0.78665,0.78665,0.78665,215000000.0
2008-03-31 20:29:00,0.78665,0.78695,0.78665,0.78695,347800000.0
2008-03-31 20:30:00,0.78695,0.78705,0.78695,0.78705,266600000.0
2008-03-31 20:31:00,0.78705,0.78705,0.78705,0.78705,197600000.0
2008-03-31 20:32:00,0.78705,0.78705,0.78705,0.78705,102700000.0
2008-03-31 20:33:00,0.78705,0.78725,0.78705,0.78725,112600000.0
2008-03-31 20:34:00,0.78725,0.78725,0.78725,0.78725,278400000.0
2008-03-31 20:35:00,0.78725,0.78725,0.78645,0.78675,641100000.0
2008-03-31 20:36:00,0.78675,0.78675,0.78675,0.78675,1754800000.0
2008-03-31 20:37:00,0.78675,0.78675,0.78675,0.78675,1738400000.0
2008-03-31 20:38:00,0.78675,0.78675,0.78675,0.78675,1746600000.0
2008-03-31 20:39:00,0.78675,0.78675,0.78675,0.78675,1286600000.0
2008-03-31 20:40:00,0.78675,0.78675,0.78675,0.78675,553800000.0
2008-03-31 20:41:00,0.78675,0.78675,0.78675,0.78675,538200000.0
2008-03-31 20:42:00,0.78675,0.78675,0.78655,0.78655,987600000.0
2008-03-31 20:43:00,0.78655,0.78655,0.78655,0.78655,960800000.0
2008-03-31 20:44:00,0.78655,0.78655,0.78595,0.78625,431100000.0
2008-03-31 20:45:00,0.78625,0.78635,0.78595,0.78595,600600000.0
2008-03-31 20:46:00,0.78595,0.78605,0.78595,0.786,327400000.0
2008-03-31 20:47:00,0.786,0.786,0.78575,0.7858,442200000.0
2008-03-31 20:48:00,0.7858,0.7858,0.78505,0.7851,175400000.0
2008-03-31 20:49:00,0.7851,0.78525,0.7851,0.78525,440200000.0
2008-03-31 20:50:00,0.78525,0.78555,0.78515,0.78545,239300000.0
2008-03-31 20:51:00,0.78545,0.78545,0.7852,0.7852,254900000.0
2008-03-31 20:52:00,0.7852,0.78545,0.78505,0.78515,83400000.0
2008-03-31 20:53:00,0.78515,0.78565,0.78515,0.78565,326900000.0
2008-03-31 20:54:00,0.78565,0.78575,0.7852,0.7852,70200000.0
2008-03-31 20:55:00,0.7852,0.78545,0.7852,0.78545,62600000.0
2008-03-31 20:56:00,0.78545,0.78575,0.78535,0.78575,335900000.0
2008-03-31 20:57:00,0.78575,0.78575,0.78575,0.78575,215000000.0
2008-03-31 20:58:00,0.78575,0.78595,0.78555,0.78575,926700000.0
2008-03-31 20:59:00,0.78575,0.78575,0.78555,0.78555,876200000.0
2008-03-31 21:00:00,0.78555,0.78595,0.78555,0.78555,1553900000.0
2008-03-31 21:01:00,0.78555,0.78555,0.78545,0.78545,984000000.0
2008-03-31 21:02:00,0.78545,0.78545,0.78505,0.78505,721400000.0
2008-03-31 21:03:00,0.78505,0.78505,0.78505,0.78505,1824900000.0
2008-03-31 21:04:00,0.7852,0.7853,0.7852,0.7853,513400000.0
2008-03-31 21:05:00,0.7851,0.78555,0.7851,0.78545,513400000.0
2008-03-31 21:06:00,0.78545,0.78545,0.78525,0.78535,563400000.0
2008-03-31 21:07:00,0.78535,0.78535,0.78515,0.78535,936000000.0
2008-03-31 21:08:00,0.78535,0.78535,0.78535,0.78535,379200000.0
2008-03-31 21:09:00,0.78535,0.78535,0.78535,0.78535,248000000.0
2008-03-31 21:10:00,0.78535,0.78535,0.78525,0.78525,160800000.0
2008-03-31 21:11:00,0.78525,0.78525,0.78495,0.78505,223900000.0
2008-03-31 21:12:00,0.78505,0.78515,0.78495,0.78515,522900000.0
2008-03-31 21:13:00,0.78515,0.78515,0.78495,0.78505,383800000.0
2008-03-31 21:14:00,0.78505,0.7853,0.785,0.78505,516200000.0
2008-03-31 21:15:00,0.78505,0.78505,0.78505,0.78505,138200000.0
2008-03-31 21:16:00,0.78505,0.78505,0.78495,0.78495,219800000.0
2008-03-31 21:17:00,0.78495,0.7851,0.78495,0.7851,1220000000.0
2008-03-31 21:18:00,0.7851,0.7851,0.7851,0.7851,63600000.0
2008-03-31 21:19:00,0.7851,0.78515,0.7851,0.78515,183700000.0
2008-03-31 21:20:00,0.78515,0.78515,0.78515,0.78515,561600000.0
2008-03-31 21:21:00,0.78515,0.78515,0.78515,0.78515,390500000.0
2008-03-31 21:22:00,0.78515,0.78515,0.78515,0.78515,63600000.0
2008-03-31 21:23:00,0.78515,0.78515,0.78515,0.78515,1529300000.0
2008-03-31 21:24:00,0.78515,0.7852,0.78515,0.7852,1728000000.0
2008-03-31 21:25:00,0.7852,0.78565,0.78515,0.7853,1349300000.0
2008-03-31 21:26:00,0.7853,0.78555,0.7853,0.78545,495300000.0
2008-03-31 21:27:00,0.78545,0.78555,0.78525,0.78555,549300000.0
2008-03-31 21:28:00,0.78555,0.7858,0.78555,0.7858,834900000.0
2008-03-31 21:29:00,0.7858,0.7858,0.78565,0.78565,849700000.0
2008-03-31 21:30:00,0.78565,0.78565,0.78565,0.78565,564200000.0
2008-03-31 21:31:00,0.78565,0.78565,0.78545,0.78545,418500000.0
2008-03-31 21:32:00,0.78545,0.78545,0.7852,0.7852,355700000.0
2008-03-31 21:33:00,0.7852,0.78545,0.7852,0.7852,61300000.0
2008-03-31 21:34:00,0.7852,0.7852,0.7852,0.7852,41400000.0
2008-03-31 21:35:00,0.7852,0.78545,0.7852,0.78545,680500000.0
2008-03-31 21:36:00,0.78545,0.78565,0.78545,0.78555,352800000.0
2008-03-31 21:37:00,0.78555,0.78555,0.78545,0.78545,820300000.0
2008-03-31 21:38:00,0.78545,0.78555,0.78545,0.78555,838000000.0
2008-03-31 21:39:00,0.78555,0.78555,0.78555,0.78555,172000000.0
2008-03-31 21:40:00,0.78555,0.78575,0.78555,0.78575,166300000.0
2008-03-31 21:41:00,0.78575,0.78575,0.78555,0.78565,424000000.0
2008-03-31 21:42:00,0.78565,0.78575,0.78565,0.78575,247700000.0
2008-03-31 21:43:00,0.78575,0.78605,0.78565,0.78605,933900000.0
2008-03-31 21:45:00,0.78605,0.78605,0.78595,0.78595,1025300000.0
2008-03-31 21:46:00,0.7861,0.7862,0.786,0.7862,1864800000.0
2008-03-31 21:47:00,0.78595,0.78605,0.78595,0.78595,1864800000.0
2008-03-31 21:48:00,0.78595,0.78615,0.78595,0.7861,1264300000.0
2008-03-31 21:49:00,0.7861,0.7862,0.7857,0.7857,211600000.0
2008-03-31 21:50:00,0.7857,0.78585,0.7857,0.78585,48000000.0
2008-03-31 21:51:00,0.78585,0.786,0.78565,0.786,288400000.0
2008-03-31 21:52:00,0.786,0.786,0.786,0.786,64200000.0
2008-03-31 21:53:00,0.786,0.786,0.786,0.786,68900000.0
2008-03-31 21:54:00,0.786,0.786,0.786,0.786,64200000.0
2008-03-31 21:55:00,0.786,0.7861,0.786,0.7861,110100000.0
2008-03-31 21:56:00,0.7861,0.7861,0.786,0.786,266800000.0
2008-03-31 21:57:00,0.786,0.7862,0.786,0.78605,217200000.0
2008-03-31 21:58:00,0.78605,0.78605,0.78565,0.7858,225500000.0
2008-03-31 21:59:00,0.7858,0.786,0.7858,0.786,200000000.0
2008-03-31 22:00:00,0.786,0.7862,0.786,0.7862,272800000.0
2008-03-31 22:01:00,0.7862,0.78665,0.786,0.78665,407600000.0
2008-03-31 22:02:00,0.78665,0.78665,0.7866,0.7866,143900000.0
2008-03-31 22:03:00,0.7866,0.7867,0.7866,0.7867,72200000.0
2008-03-31 22:04:00,0.7867,0.7867,0.7867,0.7867,63900000.0
2008-03-31 22:05:00,0.7867,0.7867,0.7867,0.7867,64800000.0
2008-03-31 22:06:00,0.7867,0.7869,0.78655,0.78655,127800000.0
2008-03-31 22:07:00,0.78655,0.7869,0.78655,0.78665,120100000.0
2008-03-31 22:08:00,0.78665,0.78665,0.78665,0.78665,516000000.0
2008-03-31 22:09:00,0.78665,0.78665,0.78655,0.78655,146400000.0
2008-03-31 22:10:00,0.78655,0.78655,0.7862,0.7862,81600000.0
2008-03-31 22:11:00,0.7862,0.7862,0.78555,0.7857,792300000.0
2008-03-31 22:12:00,0.7857,0.78575,0.7852,0.7855,521900000.0
2008-03-31 22:13:00,0.78555,0.78555,0.78555,0.78555,1131200000.0
2008-03-31 22:14:00,0.78555,0.78555,0.7854,0.7854,817500000.0
2008-03-31 22:15:00,0.7854,0.7855,0.7854,0.7855,75100000.0
2008-03-31 22:16:00,0.7855,0.7855,0.785,0.785,72600000.0
2008-03-31 22:17:00,0.785,0.7853,0.785,0.7853,77900000.0
2008-03-31 22:18:00,0.7853,0.7855,0.7853,0.7855,81200000.0
2008-03-31 22:19:00,0.7855,0.7855,0.7853,0.7853,72500000.0
2008-03-31 22:20:00,0.7853,0.7855,0.7853,0.7855,87000000.0
2008-03-31 22:21:00,0.7855,0.7855,0.7854,0.7855,79600000.0
2008-03-31 22:22:00,0.7855,0.7856,0.7855,0.7856,75100000.0
2008-03-31 22:23:00,0.7856,0.7856,0.7855,0.7855,64800000.0
2008-03-31 22:24:00,0.7855,0.7856,0.7855,0.7855,87600000.0
2008-03-31 22:25:00,0.7855,0.7855,0.7855,0.7855,64500000.0
2008-03-31 22:26:00,0.7855,0.7855,0.7854,0.7854,65400000.0
2008-03-31 22:27:00,0.7854,0.7858,0.7854,0.78565,228900000.0
2008-03-31 22:28:00,0.78565,0.78565,0.7854,0.78555,1199000000.0
2008-03-31 22:29:00,0.78555,0.78555,0.78555,0.78555,1204000000.0
2008-03-31 22:30:00,0.78555,0.78575,0.7855,0.7855,342900000.0
2008-03-31 22:31:00,0.7855,0.78555,0.7855,0.78555,907500000.0
2008-03-31 22:32:00,0.78555,0.78555,0.7855,0.7855,478500000.0
2008-03-31 22:33:00,0.7855,0.78555,0.7855,0.78555,76600000.0
2008-03-31 22:34:00,0.78555,0.7856,0.78555,0.7856,66900000.0
2008-03-31 22:35:00,0.7856,0.7856,0.7856,0.7856,64200000.0
2008-03-31 22:36:00,0.7856,0.7856,0.7856,0.7856,64800000.0
2008-03-31 22:37:00,0.7856,0.7857,0.7856,0.7857,64900000.0
2008-03-31 22:38:00,0.7857,0.7858,0.7857,0.7858,98800000.0
2008-03-31 22:39:00,0.7858,0.7862,0.78565,0.7859,161200000.0
2008-03-31 22:40:00,0.7859,0.786,0.7859,0.786,80800000.0
2008-03-31 22:41:00,0.786,0.7861,0.786,0.7861,268000000.0
2008-03-31 22:42:00,0.7861,0.7861,0.7861,0.7861,731400000.0
2008-03-31 22:43:00,0.7861,0.7861,0.7858,0.7858,669600000.0
2008-03-31 22:44:00,0.7858,0.7858,0.7857,0.7858,911300000.0
2008-03-31 22:45:00,0.7858,0.7858,0.7856,0.7857,508300000.0
2008-03-31 22:46:00,0.7857,0.7857,0.7856,0.7856,1056500000.0
2008-03-31 22:47:00,0.7856,0.7857,0.7856,0.7856,268400000.0
2008-03-31 22:48:00,0.7856,0.7856,0.7856,0.7856,221000000.0
2008-03-31 22:49:00,0.7856,0.7856,0.7855,0.7856,1144400000.0
2008-03-31 22:50:00,0.7856,0.786,0.7854,0.7858,1282400000.0
2008-03-31 22:51:00,0.7858,0.7859,0.7856,0.7859,1259600000.0
2008-03-31 22:52:00,0.7859,0.7863,0.7853,0.7859,1218600000.0
2008-03-31 22:53:00,0.7859,0.7859,0.7858,0.7858,1210800000.0
2008-03-31 22:54:00,0.7858,0.786,0.7856,0.7857,1384500000.0
2008-03-31 22:55:00,0.7857,0.786,0.7857,0.7859,1222600000.0
2008-03-31 22:56:00,0.7859,0.7862,0.7859,0.7861,1333000000.0
2008-03-31 22:57:00,0.7861,0.7862,0.786,0.7862,1329600000.0
2008-03-31 22:58:00,0.7862,0.7862,0.7855,0.7858,1147700000.0
2008-03-31 22:59:00,0.7858,0.7859,0.7858,0.7858,1294400000.0
2008-03-31 23:00:00,0.7858,0.7859,0.7858,0.7859,1180800000.0
2008-03-31 23:01:00,0.7859,0.7861,0.7857,0.7858,1176000000.0
2008-03-31 23:02:00,0.7858,0.7858,0.78565,0.78565,1091400000.0
2008-03-31 23:03:00,0.78565,0.7857,0.78565,0.78565,42000000.0
2008-03-31 23:04:00,0.78565,0.7858,0.78565,0.7858,638400000.0
2008-03-31 23:05:00,0.7858,0.7858,0.7858,0.7858,1148000000.0
2008-03-31 23:06:00,0.7858,0.7858,0.7858,0.7858,1176000000.0
2008-03-31 23:07:00,0.7858,0.7858,0.7858,0.7858,1170400000.0
2008-03-31 23:08:00,0.7858,0.7859,0.78545,0.7859,1113100000.0
2008-03-31 23:09:00,0.7859,0.7859,0.7858,0.7858,238900000.0
2008-03-31 23:10:00,0.7858,0.7858,0.78535,0.7857,1152200000.0
2008-03-31 23:11:00,0.7857,0.7857,0.7855,0.7855,1255400000.0
2008-03-31 23:12:00,0.7854,0.7855,0.7854,0.7854,1072000000.0
2008-03-31 23:13:00,0.7854,0.7854,0.7854,0.7854,895800000.0
2008-03-31 23:14:00,0.7854,0.7855,0.7854,0.7854,213000000.0
2008-03-31 23:15:00,0.7854,0.7854,0.7851,0.7852,235200000.0
2008-03-31 23:16:00,0.7852,0.7856,0.7852,0.7856,969200000.0
2008-03-31 23:17:00,0.7856,0.786,0.7853,0.7853,492400000.0
2008-03-31 23:18:00,0.7853,0.7858,0.7853,0.7857,718800000.0
2008-03-31 23:19:00,0.7857,0.7858,0.7857,0.7857,742900000.0
2008-03-31 23:20:00,0.7857,0.7858,0.7857,0.7857,522400000.0
2008-03-31 23:21:00,0.7857,0.7857,0.7856,0.7856,582000000.0
2008-03-31 23:22:00,0.7856,0.7856,0.7856,0.7856,1947800000.0
2008-03-31 23:23:00,0.7856,0.7856,0.7856,0.7856,1033400000.0
2008-03-31 23:24:00,0.7856,0.7857,0.7856,0.7857,1382200000.0
2008-03-31 23:25:00,0.7857,0.7857,0.7856,0.7857,1503600000.0
2008-03-31 23:26:00,0.7857,0.7857,0.7856,0.7856,1169100000.0
2008-03-31 23:27:00,0.7856,0.7856,0.7856,0.7856,740800000.0
2008-03-31 23:28:00,0.7856,0.7858,0.7856,0.7858,713600000.0
2008-03-31 23:29:00,0.7858,0.7859,0.7857,0.7858,1159200000.0
2008-03-31 23:30:00,0.7858,0.7858,0.7857,0.7857,1279500000.0
2008-03-31 23:31:00,0.7857,0.7857,0.7855,0.7855,1061900000.0
2008-03-31 23:32:00,0.7855,0.7855,0.7852,0.7852,1634400000.0
2008-03-31 23:33:00,0.7852,0.7852,0.7852,0.7852,2027200000.0
2008-03-31 23:34:00,0.7852,0.7852,0.7851,0.7851,2117600000.0
2008-03-31 23:35:00,0.7851,0.7851,0.7847,0.7847,1706800000.0
2008-03-31 23:36:00,0.7847,0.78485,0.7847,0.7848,1276100000.0
2008-03-31 23:37:00,0.7848,0.7848,0.7847,0.7848,2023500000.0
2008-03-31 23:38:00,0.7848,0.7849,0.7848,0.7849,1400500000.0
2008-03-31 23:39:00,0.7849,0.7849,0.7848,0.7848,1436400000.0
2008-03-31 23:40:00,0.7848,0.7848,0.7848,0.7848,191200000.0
2008-03-31 23:41:00,0.7848,0.7848,0.7848,0.7848,174400000.0
2008-03-31 23:42:00,0.7848,0.7848,0.78475,0.7848,185600000.0
2008-03-31 23:43:00,0.7848,0.78485,0.78475,0.78485,750400000.0
2008-03-31 23:44:00,0.78485,0.78525,0.78475,0.78515,1228800000.0
2008-03-31 23:45:00,0.78515,0.78525,0.78515,0.78525,1209600000.0
2008-03-31 23:46:00,0.78525,0.7853,0.7852,0.7852,646200000.0
2008-03-31 23:47:00,0.7852,0.78555,0.78515,0.78515,1125100000.0
2008-03-31 23:48:00,0.78515,0.78525,0.78515,0.78525,1670400000.0
2008-03-31 23:49:00,0.78525,0.78525,0.7851,0.78515,647200000.0
2008-03-31 23:50:00,0.78515,0.78535,0.78515,0.78515,358400000.0
2008-03-31 23:51:00,0.78515,0.7852,0.78505,0.78515,742500000.0
2008-03-31 23:52:00,0.78515,0.78515,0.78505,0.78515,452000000.0
2008-03-31 23:53:00,0.78515,0.78515,0.78475,0.78485,780400000.0
2008-03-31 23:54:00,0.78485,0.7849,0.78485,0.78485,546800000.0
2008-03-31 23:55:00,0.78485,0.78505,0.78485,0.78495,1325600000.0
2008-03-31 23:56:00,0.78495,0.78495,0.78495,0.78495,1605600000.0
2008-03-31 23:57:00,0.78495,0.78505,0.78495,0.78505,1640000000.0
2008-03-31 23:58:00,0.78505,0.78505,0.78495,0.78495,2083200000.0
2008-03-31 23:59:00,0.78495,0.78505,0.78495,0.78505,1713600000.0
2008-04-01 00:00:00,0.78505,0.78515,0.78505,0.78515,168000000.0
2008-04-01 00:01:00,0.78515,0.78515,0.7851,0.7851,229600000.0
2008-04-01 00:02:00,0.7851,0.7852,0.785,0.7851,222400000.0
2008-04-01 00:03:00,0.7851,0.78525,0.78485,0.78485,1046400000.0
2008-04-01 00:04:00,0.78485,0.78485,0.78465,0.78465,1748000000.0
2008-04-01 00:05:00,0.78465,0.78465,0.78405,0.78415,1524400000.0
2008-04-01 00:06:00,0.78415,0.78465,0.78415,0.78445,1168800000.0
2008-04-01 00:07:00,0.78445,0.78445,0.78435,0.78445,1148000000.0
2008-04-01 00:08:00,0.78445,0.78455,0.78445,0.78455,1181600000.0
2008-04-01 00:09:00,0.78455,0.78485,0.78455,0.78475,1128800000.0
2008-04-01 00:10:00,0.78475,0.78475,0.78465,0.78465,1176000000.0
2008-04-01 00:11:00,0.78465,0.78465,0.78465,0.78465,1181600000.0
2008-04-01 00:12:00,0.78465,0.78475,0.78465,0.78475,1215200000.0
2008-04-01 00:13:00,0.78515,0.78515,0.78475,0.78475,1216800000.0
2008-04-01 00:14:00,0.78475,0.78475,0.78435,0.78455,1192800000.0
2008-04-01 00:15:00,0.78455,0.78455,0.78395,0.78405,1296800000.0
2008-04-01 00:16:00,0.78405,0.78405,0.78345,0.78345,1352800000.0
2008-04-01 00:17:00,0.78345,0.78385,0.78345,0.78365,1020000000.0
2008-04-01 00:18:00,0.78365,0.78385,0.78355,0.78385,1023200000.0
2008-04-01 00:19:00,0.78385,0.78385,0.78365,0.78375,1124000000.0
2008-04-01 00:22:00,0.78375,0.78385,0.78375,0.78385,2088800000.0
2008-04-01 00:23:00,0.78385,0.78405,0.78385,0.78395,2116400000.0
2008-04-01 00:24:00,0.78395,0.78425,0.78395,0.78405,2055200000.0
2008-04-01 00:25:00,0.78405,0.78405,0.78395,0.78395,1876800000.0
2008-04-01 00:26:00,0.78395,0.78395,0.78395,0.78395,1704000000.0
2008-04-01 00:27:00,0.78395,0.78405,0.78385,0.7839,1428000000.0
2008-04-01 00:28:00,0.7839,0.7839,0.7839,0.7839,166400000.0
2008-04-01 00:29:00,0.7839,0.7839,0.78365,0.78375,878400000.0
2008-04-01 00:30:00,0.78375,0.78385,0.78375,0.78385,1704000000.0
2008-04-01 00:31:00,0.78385,0.78385,0.78355,0.78355,1205600000.0
2008-04-01 00:32:00,0.78355,0.78355,0.78355,0.78355,1240000000.0
2008-04-01 00:33:00,0.78355,0.78355,0.78355,0.78355,1038400000.0
2008-04-01 00:34:00,0.78355,0.78355,0.78345,0.78355,216000000.0
2008-04-01 00:35:00,0.78355,0.78365,0.78345,0.78355,195200000.0
2008-04-01 00:36:00,0.78355,0.78355,0.78345,0.78345,170400000.0
2008-04-01 00:37:00,0.78345,0.78365,0.78345,0.78345,213600000.0
2008-04-01 00:38:00,0.78345,0.78345,0.7834,0.78345,290400000.0
2008-04-01 00:39:00,0.78345,0.78355,0.78345,0.78355,171200000.0
2008-04-01 00:40:00,0.78355,0.78355,0.78345,0.78345,273600000.0
2008-04-01 00:41:00,0.78345,0.78395,0.78345,0.78355,1246300000.0
2008-04-01 00:42:00,0.7839,0.7841,0.78375,0.78395,918800000.0
2008-04-01 00:43:00,0.78395,0.78415,0.78395,0.78395,766400000.0
2008-04-01 00:44:00,0.78395,0.78395,0.78385,0.7839,260800000.0
2008-04-01 00:45:00,0.7839,0.78405,0.7839,0.78395,954400000.0
2008-04-01 00:46:00,0.78395,0.78425,0.78395,0.78405,1182400000.0
2008-04-01 00:47:00,0.78405,0.78405,0.78395,0.78405,1198400000.0
2008-04-01 00:48:00,0.78405,0.78405,0.78405,0.78405,1251200000.0
2008-04-01 00:49:00,0.78405,0.78405,0.78385,0.78395,1208100000.0
2008-04-01 00:50:00,0.78395,0.78405,0.78385,0.78405,1270500000.0
2008-04-01 00:51:00,0.78405,0.78405,0.78385,0.78395,1285900000.0
2008-04-01 00:52:00,0.78395,0.78425,0.78385,0.78425,468000000.0
2008-04-01 00:53:00,0.78425,0.78435,0.78425,0.78435,168000000.0
2008-04-01 00:54:00,0.78435,0.78445,0.78425,0.78425,184000000.0
2008-04-01 00:55:00,0.78425,0.78435,0.7842,0.78435,165600000.0
2008-04-01 00:56:00,0.78435,0.78445,0.78425,0.78435,683200000.0
2008-04-01 00:57:00,0.78435,0.78445,0.78435,0.78435,354400000.0
2008-04-01 00:58:00,0.7844,0.78445,0.78435,0.78435,168000000.0
2008-04-01 00:59:00,0.78445,0.78465,0.78445,0.78455,1223200000.0
2008-04-01 01:00:00,0.78455,0.78465,0.78455,0.78465,1288000000.0
2008-04-01 01:01:00,0.78465,0.78485,0.78465,0.78475,1186100000.0
2008-04-01 01:02:00,0.78475,0.78485,0.78465,0.78485,1173600000.0
2008-04-01 01:03:00,0.78485,0.7853,0.78485,0.7853,1106400000.0
2008-04-01 01:04:00,0.7853,0.7853,0.78495,0.7852,454400000.0
2008-04-01 01:05:00,0.7852,0.7852,0.78475,0.7849,486400000.0
2008-04-01 01:06:00,0.7849,0.7849,0.78475,0.7849,356000000.0
2008-04-01 01:07:00,0.7849,0.78545,0.78485,0.78535,760700000.0
2008-04-01 01:08:00,0.78535,0.78545,0.78525,0.78545,1281300000.0
2008-04-01 01:09:00,0.78545,0.78555,0.78545,0.78545,1670000000.0
2008-04-01 01:10:00,0.7855,0.7855,0.7855,0.7855,1160800000.0
2008-04-01 01:11:00,0.78545,0.78545,0.78535,0.78535,1160800000.0
2008-04-01 01:12:00,0.78535,0.78555,0.78535,0.78535,1595300000.0
2008-04-01 01:13:00,0.78535,0.78545,0.78535,0.78535,1079200000.0
2008-04-01 01:14:00,0.78535,0.78535,0.78455,0.78475,859300000.0
2008-04-01 01:15:00,0.78475,0.78505,0.78475,0.78475,1184900000.0
2008-04-01 01:16:00,0.78475,0.78475,0.78445,0.78465,649600000.0
2008-04-01 01:17:00,0.78465,0.78485,0.78455,0.78485,1026000000.0
2008-04-01 01:18:00,0.785,0.785,0.785,0.785,1638100000.0
2008-04-01 01:19:00,0.78485,0.78495,0.78465,0.78475,1638100000.0
2008-04-01 01:20:00,0.7849,0.7849,0.7848,0.7848,620900000.0
2008-04-01 01:22:00,0.78465,0.7848,0.78455,0.78475,620900000.0
2008-04-01 01:23:00,0.78475,0.78495,0.78455,0.78475,1128400000.0
2008-04-01 01:24:00,0.78475,0.78475,0.78475,0.78475,654400000.0
2008-04-01 01:25:00,0.78475,0.78475,0.78455,0.78465,583200000.0
2008-04-01 01:26:00,0.78465,0.78475,0.78455,0.78475,1018400000.0
2008-04-01 01:27:00,0.78475,0.78475,0.78465,0.78475,1225600000.0
2008-04-01 01:28:00,0.78475,0.78475,0.78465,0.78475,168800000.0
2008-04-01 01:29:00,0.78475,0.78475,0.78465,0.78465,628800000.0
2008-04-01 01:30:00,0.78465,0.78475,0.78465,0.78475,218400000.0
2008-04-01 01:31:00,0.78475,0.78475,0.7847,0.78475,168800000.0
2008-04-01 01:32:00,0.78455,0.78465,0.7844,0.78455,1340900000.0
2008-04-01 01:33:00,0.78455,0.78465,0.7844,0.78445,1249300000.0
2008-04-01 01:34:00,0.78445,0.78475,0.7844,0.78475,882700000.0
2008-04-01 01:35:00,0.78475,0.78475,0.78465,0.78475,307200000.0
2008-04-01 01:36:00,0.78475,0.78475,0.78445,0.78475,450000000.0
2008-04-01 01:37:00,0.78475,0.78475,0.78475,0.78475,557600000.0
2008-04-01 01:38:00,0.78475,0.78495,0.78475,0.78495,591200000.0
2008-04-01 01:39:00,0.78495,0.78505,0.78495,0.78505,747300000.0
2008-04-01 01:40:00,0.78505,0.78515,0.78505,0.78505,1367400000.0
2008-04-01 01:41:00,0.78505,0.78515,0.78505,0.78515,1326200000.0
2008-04-01 01:42:00,0.78515,0.78515,0.78465,0.78515,350200000.0
2008-04-01 01:43:00,0.78515,0.78515,0.78505,0.78515,181600000.0
2008-04-01 01:44:00,0.78515,0.78515,0.78505,0.78515,184800000.0
2008-04-01 01:45:00,0.78515,0.78515,0.7847,0.78475,297200000.0
2008-04-01 01:46:00,0.78475,0.7852,0.78465,0.7852,568400000.0
2008-04-01 01:47:00,0.7852,0.7852,0.78475,0.78485,838500000.0
2008-04-01 01:48:00,0.78485,0.78495,0.78485,0.78495,1048400000.0
2008-04-01 01:49:00,0.78495,0.78505,0.7848,0.7849,716000000.0
2008-04-01 01:50:00,0.7849,0.78495,0.78465,0.78465,915600000.0
2008-04-01 01:51:00,0.78465,0.78465,0.78465,0.78465,237200000.0
2008-04-01 01:52:00,0.78465,0.7849,0.78465,0.78485,485200000.0
2008-04-01 01:53:00,0.7849,0.78495,0.78475,0.78475,379700000.0
2008-04-01 01:54:00,0.78475,0.78475,0.7847,0.7847,370500000.0
2008-04-01 01:55:00,0.7847,0.7847,0.78465,0.78465,208400000.0
2008-04-01 01:56:00,0.78465,0.78465,0.78465,0.78465,229900000.0
2008-04-01 01:57:00,0.78465,0.78465,0.78465,0.78465,231000000.0
2008-04-01 01:58:00,0.78465,0.78465,0.78445,0.78455,460600000.0
2008-04-01 01:59:00,0.78455,0.78475,0.78445,0.78455,790900000.0
2008-04-01 02:00:00,0.78455,0.78465,0.7845,0.78465,319900000.0
2008-04-01 02:01:00,0.78465,0.78515,0.78465,0.78475,264000000.0
2008-04-01 02:02:00,0.78475,0.78515,0.78475,0.78475,1063900000.0
2008-04-01 02:03:00,0.78475,0.78475,0.78465,0.78465,1406800000.0
2008-04-01 02:05:00,0.78465,0.78475,0.78465,0.7847,1146900000.0
2008-04-01 02:06:00,0.7847,0.7848,0.78445,0.78455,664800000.0
2008-04-01 02:07:00,0.78455,0.78455,0.78455,0.78455,804000000.0
2008-04-01 02:08:00,0.78455,0.78465,0.78455,0.78465,1060800000.0
2008-04-01 02:09:00,0.78465,0.78465,0.78455,0.78465,545600000.0
2008-04-01 02:10:00,0.78465,0.78465,0.78455,0.78455,1353600000.0
2008-04-01 02:11:00,0.78455,0.78465,0.78455,0.78465,1095200000.0
2008-04-01 02:12:00,0.78465,0.78465,0.78465,0.78465,1067200000.0
2008-04-01 02:13:00,0.78465,0.78485,0.78455,0.78485,1506000000.0
2008-04-01 02:14:00,0.78485,0.78495,0.7845,0.78475,1958200029.0
2008-04-01 02:15:00,0.78475,0.78545,0.78475,0.78535,1820700031.0
2008-04-01 02:16:00,0.78535,0.78575,0.78535,0.78575,1060100000.0
2008-04-01 02:17:00,0.78575,0.78605,0.7855,0.7856,1613400000.0
2008-04-01 02:18:00,0.7856,0.78585,0.78555,0.78555,1106300000.0
2008-04-01 02:19:00,0.78555,0.78575,0.78545,0.78545,1827200000.0
2008-04-01 02:20:00,0.78545,0.78585,0.78535,0.7854,1714200001.0
2008-04-01 02:21:00,0.7854,0.78545,0.78495,0.78495,1668200000.0
2008-04-01 02:22:00,0.78495,0.78525,0.78485,0.78495,1557500000.0
2008-04-01 02:23:00,0.7852,0.7852,0.785,0.7852,1446900000.0
2008-04-01 02:24:00,0.78545,0.78555,0.78505,0.78555,1446900000.0
2008-04-01 02:25:00,0.78555,0.78585,0.78555,0.78565,1743100000.0
2008-04-01 02:26:00,0.78565,0.78565,0.78515,0.78535,1124900000.0
2008-04-01 02:27:00,0.78535,0.78565,0.78535,0.78535,1190100000.0
2008-04-01 02:28:00,0.78535,0.78555,0.78525,0.78545,1006100000.0
2008-04-01 02:29:00,0.78545,0.78585,0.7854,0.78575,1327700000.0
2008-04-01 02:30:00,0.78575,0.78575,0.78535,0.78555,1546100000.0
2008-04-01 02:31:00,0.78555,0.78555,0.78535,0.78535,809600000.0
2008-04-01 02:32:00,0.7855,0.7855,0.7854,0.7854,1230200000.0
2008-04-01 02:33:00,0.78535,0.78535,0.78505,0.78515,1230200000.0
2008-04-01 02:34:00,0.78515,0.78525,0.78505,0.78525,791400000.0
2008-04-01 02:35:00,0.78525,0.78525,0.78525,0.78525,504000000.0
2008-04-01 02:36:00,0.78525,0.78525,0.78525,0.78525,504000000.0
2008-04-01 02:37:00,0.78525,0.78525,0.78515,0.78515,968800000.0
2008-04-01 02:38:00,0.78515,0.78525,0.78515,0.78515,1614400000.0
2008-04-01 02:39:00,0.78515,0.78545,0.78515,0.78515,400200000.0
2008-04-01 02:40:00,0.78515,0.78515,0.78485,0.7849,746650000.0
2008-04-01 02:41:00,0.7849,0.7851,0.7849,0.785,825600000.0
2008-04-01 02:42:00,0.785,0.78515,0.78455,0.7849,1063600000.0
2008-04-01 02:43:00,0.7849,0.7849,0.78465,0.78465,616300000.0
2008-04-01 02:44:00,0.78465,0.7847,0.78465,0.78465,258200000.0
2008-04-01 02:45:00,0.78465,0.78465,0.78455,0.78455,576900000.0
2008-04-01 02:46:00,0.78455,0.78475,0.78455,0.78475,1954600000.0
2008-04-01 02:47:00,0.78475,0.78485,0.78475,0.78485,1618000000.0
2008-04-01 02:48:00,0.78485,0.7851,0.78475,0.7851,1236000000.0
2008-04-01 02:49:00,0.7851,0.7851,0.7851,0.7851,171200000.0
2008-04-01 02:50:00,0.7851,0.7851,0.78505,0.7851,180100000.0
2008-04-01 02:51:00,0.7851,0.78515,0.7851,0.78515,172000000.0
2008-04-01 02:52:00,0.78515,0.78535,0.7851,0.78535,306400000.0
2008-04-01 02:53:00,0.78535,0.78535,0.7853,0.78535,171200000.0
2008-04-01 02:54:00,0.78535,0.78535,0.7853,0.78535,168800000.0
2008-04-01 02:55:00,0.78535,0.78535,0.7853,0.78535,170400000.0
2008-04-01 02:56:00,0.78535,0.78535,0.7853,0.78535,169600000.0
2008-04-01 02:57:00,0.78535,0.78535,0.78515,0.78515,168800000.0
2008-04-01 02:58:00,0.78515,0.7852,0.7851,0.7851,345100000.0
2008-04-01 02:59:00,0.7851,0.7851,0.785,0.78505,170400000.0
2008-04-01 03:00:00,0.78505,0.78515,0.78505,0.78515,232800000.0
2008-04-01 03:01:00,0.78515,0.78515,0.78505,0.78505,169600000.0
2008-04-01 03:02:00,0.78505,0.78505,0.785,0.78505,168800000.0
2008-04-01 03:03:00,0.78505,0.78535,0.78505,0.78535,633600000.0
2008-04-01 03:04:00,0.78535,0.78535,0.78515,0.78525,1556000000.0
2008-04-01 03:05:00,0.7855,0.7855,0.7855,0.7855,1578400000.0
2008-04-01 03:07:00,0.78535,0.78545,0.78535,0.78545,1578400000.0
2008-04-01 03:08:00,0.78545,0.78565,0.78545,0.78565,1604100000.0
2008-04-01 03:09:00,0.78565,0.78595,0.78555,0.78585,1243200000.0
2008-04-01 03:10:00,0.78585,0.78605,0.78575,0.78595,1319199988.0
2008-04-01 03:11:00,0.78595,0.7863,0.78595,0.78625,866500000.0
2008-04-01 03:12:00,0.78625,0.78635,0.78615,0.78635,364000000.0
2008-04-01 03:13:00,0.78635,0.78635,0.78615,0.78625,238400000.0
2008-04-01 03:14:00,0.78625,0.78645,0.78625,0.78625,216800000.0
2008-04-01 03:15:00,0.78625,0.78635,0.78625,0.78635,170400000.0
2008-04-01 03:16:00,0.78635,0.78635,0.78625,0.78625,182400000.0
2008-04-01 03:17:00,0.78625,0.7867,0.78625,0.7867,343200000.0
2008-04-01 03:18:00,0.7867,0.7868,0.78645,0.78655,299200000.0
2008-04-01 03:19:00,0.78655,0.78665,0.78655,0.78665,168800000.0
2008-04-01 03:20:00,0.78665,0.78665,0.78665,0.78665,172000000.0
2008-04-01 03:21:00,0.78665,0.78665,0.78665,0.78665,169600000.0
2008-04-01 03:22:00,0.78665,0.7868,0.7866,0.7866,170400000.0
2008-04-01 03:23:00,0.7866,0.78675,0.78655,0.78655,229100000.0
2008-04-01 03:24:00,0.78655,0.7867,0.7865,0.7865,202400000.0
2008-04-01 03:25:00,0.7865,0.7867,0.78645,0.78665,1453800000.0
2008-04-01 03:26:00,0.78665,0.7867,0.78665,0.78665,130800000.0
2008-04-01 03:27:00,0.78665,0.7867,0.78665,0.7867,151200000.0
2008-04-01 03:28:00,0.7867,0.7867,0.78655,0.78655,1771200000.0
2008-04-01 03:29:00,0.78655,0.78675,0.78655,0.78675,1264300000.0
2008-04-01 03:30:00,0.78675,0.78725,0.78675,0.78705,278600000.0
2008-04-01 03:31:00,0.78715,0.78715,0.7871,0.7871,151300000.0
2008-04-01 03:32:00,0.7871,0.7872,0.78705,0.78705,231500000.0
2008-04-01 03:33:00,0.78705,0.78715,0.78705,0.78715,70100000.0
2008-04-01 03:34:00,0.78715,0.78715,0.78685,0.78685,417200000.0
2008-04-01 03:35:00,0.78685,0.78695,0.78685,0.78695,356100000.0
2008-04-01 03:36:00,0.78695,0.78705,0.78685,0.78705,129900000.0
2008-04-01 03:37:00,0.78705,0.78705,0.78695,0.78695,63900000.0
2008-04-01 03:38:00,0.78695,0.78705,0.78685,0.78695,170000000.0
2008-04-01 03:39:00,0.78695,0.78695,0.78665,0.78685,284700000.0
2008-04-01 03:40:00,0.78685,0.78695,0.78685,0.78685,263800000.0
2008-04-01 03:41:00,0.78685,0.78685,0.78685,0.78685,60600000.0
2008-04-01 03:42:00,0.78685,0.78685,0.78665,0.78675,114700000.0
2008-04-01 03:43:00,0.78675,0.78675,0.78665,0.78665,386300000.0
2008-04-01 03:44:00,0.78665,0.78675,0.78665,0.78675,420500000.0
2008-04-01 03:45:00,0.78675,0.78685,0.78675,0.78675,673800000.0
2008-04-01 03:46:00,0.78675,0.78685,0.78675,0.78675,514500000.0
2008-04-01 03:47:00,0.78675,0.78685,0.78675,0.78685,1638600000.0
2008-04-01 03:48:00,0.78685,0.78685,0.78675,0.78675,1656900000.0
2008-04-01 03:49:00,0.78675,0.78685,0.78675,0.78685,1485900000.0
2008-04-01 03:50:00,0.7869,0.787,0.7869,0.787,1432800000.0
2008-04-01 03:51:00,0.7869,0.787,0.7869,0.787,1432800000.0
2008-04-01 03:53:00,0.7871,0.7871,0.7871,0.7871,1432800000.0
2008-04-01 03:54:00,0.78685,0.78705,0.7868,0.78705,1432800000.0
2008-04-01 03:55:00,0.78705,0.78735,0.78705,0.78735,1313600000.0
2008-04-01 03:56:00,0.78735,0.78735,0.78725,0.78725,715800000.0
2008-04-01 03:57:00,0.78725,0.78725,0.78685,0.78715,828000000.0
2008-04-01 03:58:00,0.78755,0.78755,0.78715,0.78725,333400000.0
2008-04-01 03:59:00,0.78725,0.78725,0.78695,0.78695,421000000.0
2008-04-01 04:00:00,0.78695,0.78705,0.78695,0.78695,489200000.0
2008-04-01 04:01:00,0.78695,0.787,0.78695,0.78695,1108600000.0
2008-04-01 04:02:00,0.78695,0.78705,0.78695,0.78695,1472200000.0
2008-04-01 04:03:00,0.78695,0.78695,0.78675,0.78675,246400000.0
2008-04-01 04:04:00,0.78675,0.78675,0.78675,0.78675,520800000.0
2008-04-01 04:05:00,0.78675,0.7869,0.78675,0.7869,464800000.0
2008-04-01 04:06:00,0.7869,0.7869,0.78645,0.78665,1056200000.0
2008-04-01 04:07:00,0.78665,0.78665,0.78655,0.78655,1014400000.0
2008-04-01 04:08:00,0.78655,0.78655,0.78615,0.78645,929100000.0
2008-04-01 04:09:00,0.78645,0.7867,0.78635,0.7867,904700000.0
2008-04-01 04:10:00,0.7867,0.78675,0.78655,0.78655,972500000.0
2008-04-01 04:11:00,0.78655,0.78665,0.78655,0.78665,582400000.0
2008-04-01 04:12:00,0.78665,0.78665,0.78665,0.78665,596800000.0
2008-04-01 04:13:00,0.78665,0.78665,0.78655,0.78665,697600000.0
2008-04-01 04:14:00,0.78665,0.78675,0.78655,0.78655,1293600000.0
2008-04-01 04:15:00,0.78655,0.78665,0.78625,0.78635,1029800000.0
2008-04-01 04:16:00,0.78635,0.78635,0.78625,0.78625,530500000.0
2008-04-01 04:17:00,0.78625,0.78625,0.78625,0.78625,548000000.0
2008-04-01 04:18:00,0.78625,0.78635,0.78625,0.78635,753300000.0
2008-04-01 04:19:00,0.78635,0.78645,0.78635,0.78645,729600000.0
2008-04-01 04:20:00,0.7864,0.78665,0.78635,0.78645,1593700000.0
2008-04-01 04:21:00,0.78645,0.78655,0.78645,0.78645,1422800000.0
2008-04-01 04:22:00,0.78645,0.7867,0.78645,0.7866,938600000.0
2008-04-01 04:23:00,0.7866,0.7866,0.78645,0.7865,308500000.0
2008-04-01 04:24:00,0.7865,0.7865,0.78645,0.7865,296400000.0
2008-04-01 04:25:00,0.7865,0.78665,0.7865,0.78655,504000000.0
2008-04-01 04:26:00,0.78645,0.78655,0.78645,0.78655,1028100000.0
2008-04-01 04:27:00,0.78655,0.78665,0.78645,0.7866,613600000.0
2008-04-01 04:28:00,0.7866,0.7867,0.7866,0.7866,168800000.0
2008-04-01 04:29:00,0.7866,0.7867,0.7866,0.7866,172800000.0
2008-04-01 04:30:00,0.7866,0.78665,0.78645,0.78665,1163200000.0
2008-04-01 04:31:00,0.78665,0.78665,0.78665,0.78665,167200000.0
2008-04-01 04:32:00,0.78665,0.78675,0.78665,0.78675,172800000.0
2008-04-01 04:33:00,0.78675,0.78675,0.78665,0.78665,164000000.0
2008-04-01 04:34:00,0.78665,0.78685,0.7865,0.78685,310400000.0
2008-04-01 04:35:00,0.78685,0.78695,0.7868,0.78685,172000000.0
2008-04-01 04:36:00,0.78685,0.78695,0.7868,0.7868,368400000.0
2008-04-01 04:37:00,0.7868,0.78695,0.7868,0.7868,158400000.0
2008-04-01 04:38:00,0.7868,0.7868,0.7868,0.7868,170400000.0
2008-04-01 04:39:00,0.7868,0.7868,0.7868,0.7868,171200000.0
2008-04-01 04:40:00,0.7868,0.7869,0.7868,0.7868,174400000.0
2008-04-01 04:41:00,0.7868,0.7868,0.7868,0.7868,170400000.0
2008-04-01 04:42:00,0.7868,0.7868,0.7868,0.7868,171200000.0
2008-04-01 04:43:00,0.7868,0.7868,0.7868,0.7868,169600000.0
2008-04-01 04:44:00,0.7868,0.7868,0.7868,0.7868,170400000.0
2008-04-01 04:45:00,0.7868,0.7869,0.7868,0.7869,171200000.0
2008-04-01 04:46:00,0.7869,0.7869,0.7868,0.7868,171200000.0
2008-04-01 04:47:00,0.7868,0.7869,0.7868,0.7869,172800000.0
2008-04-01 04:48:00,0.7869,0.7869,0.7868,0.7868,168800000.0
2008-04-01 04:49:00,0.7868,0.78695,0.7868,0.7869,275200000.0
2008-04-01 04:50:00,0.7869,0.7871,0.7869,0.78705,381600000.0
2008-04-01 04:51:00,0.78705,0.78705,0.78695,0.78705,678400000.0
2008-04-01 04:52:00,0.78705,0.78705,0.78705,0.78705,684800000.0
2008-04-01 04:53:00,0.78705,0.78705,0.78705,0.78705,688000000.0
2008-04-01 04:54:00,0.78705,0.78705,0.78685,0.78685,995200000.0
2008-04-01 04:55:00,0.78685,0.7869,0.78685,0.7869,763200000.0
2008-04-01 04:56:00,0.7869,0.7872,0.78685,0.7872,1028800000.0
2008-04-01 04:57:00,0.7872,0.7873,0.7872,0.7872,171200000.0
2008-04-01 04:58:00,0.7872,0.7872,0.7871,0.7871,206400000.0
2008-04-01 04:59:00,0.7871,0.78735,0.78705,0.78715,321600000.0
2008-04-01 05:00:00,0.78715,0.78725,0.78715,0.7872,932800000.0
2008-04-01 05:01:00,0.7872,0.7873,0.7872,0.7873,238400000.0
2008-04-01 05:02:00,0.7873,0.7873,0.7873,0.7873,165600000.0
2008-04-01 05:03:00,0.7873,0.7873,0.7873,0.7873,168800000.0
2008-04-01 05:04:00,0.7873,0.78785,0.7873,0.78755,263900000.0
2008-04-01 05:05:00,0.78755,0.78765,0.78755,0.78765,810400000.0
2008-04-01 05:06:00,0.78765,0.78765,0.78755,0.78765,1222000000.0
2008-04-01 05:07:00,0.78765,0.78765,0.78765,0.78765,871200000.0
2008-04-01 05:08:00,0.78765,0.78775,0.78765,0.7877,1840000000.0
2008-04-01 05:09:00,0.7877,0.7877,0.78745,0.78745,172000000.0
2008-04-01 05:10:00,0.78745,0.7876,0.7874,0.7874,191200000.0
2008-04-01 05:11:00,0.7874,0.7875,0.7874,0.7875,191200000.0
2008-04-01 05:12:00,0.7875,0.7875,0.7875,0.7875,166400000.0
2008-04-01 05:13:00,0.7875,0.7876,0.7875,0.7876,174400000.0
2008-04-01 05:14:00,0.7876,0.7877,0.7876,0.7877,173600000.0
2008-04-01 05:15:00,0.7877,0.78775,0.7877,0.7877,190400000.0
2008-04-01 05:16:00,0.7877,0.7877,0.78765,0.78765,1676000000.0
2008-04-01 05:17:00,0.78765,0.7877,0.78765,0.7877,1664000000.0
2008-04-01 05:18:00,0.7877,0.7877,0.7877,0.7877,173600000.0
2008-04-01 05:19:00,0.7877,0.78775,0.78765,0.78765,182400000.0
2008-04-01 05:20:00,0.78765,0.78765,0.7876,0.78765,168000000.0
2008-04-01 05:21:00,0.78765,0.78765,0.78755,0.7876,291400000.0
2008-04-01 05:22:00,0.7876,0.78775,0.7876,0.78765,233600000.0
2008-04-01 05:23:00,0.78765,0.78765,0.78715,0.78715,360800000.0
2008-04-01 05:24:00,0.78715,0.78735,0.78715,0.78725,526800000.0
2008-04-01 05:25:00,0.78725,0.78735,0.78725,0.78735,1007200000.0
2008-04-01 05:26:00,0.78735,0.78735,0.78725,0.78725,977700000.0
2008-04-01 05:27:00,0.78725,0.78735,0.78725,0.78735,673000000.0
2008-04-01 05:28:00,0.78735,0.78735,0.78725,0.78725,1106200000.0
2008-04-01 05:29:00,0.78725,0.78735,0.7872,0.78725,339200000.0
2008-04-01 05:30:00,0.78725,0.78725,0.7866,0.7866,231200000.0
2008-04-01 05:31:00,0.7866,0.78675,0.78605,0.78675,1464400000.0
2008-04-01 05:32:00,0.78675,0.78675,0.78615,0.78615,991200000.0
2008-04-01 05:33:00,0.78615,0.78675,0.78615,0.78675,1499200000.0
2008-04-01 05:34:00,0.78675,0.78675,0.78605,0.78625,1316300000.0
2008-04-01 05:35:00,0.78625,0.78655,0.78625,0.78655,745600000.0
2008-04-01 05:36:00,0.78655,0.78655,0.7861,0.78625,608100000.0
2008-04-01 05:37:00,0.78625,0.7864,0.78625,0.7864,364000000.0
2008-04-01 05:38:00,0.7864,0.7864,0.78625,0.78635,372800000.0
2008-04-01 05:39:00,0.78635,0.78635,0.78625,0.7863,308600000.0
2008-04-01 05:40:00,0.7863,0.7863,0.78605,0.78605,682700000.0
2008-04-01 05:41:00,0.78605,0.78645,0.78605,0.78635,669000000.0
2008-04-01 05:42:00,0.78635,0.7865,0.7863,0.78645,981000000.0
2008-04-01 05:43:00,0.78645,0.78705,0.78645,0.78675,1329500000.0
2008-04-01 05:44:00,0.78675,0.78675,0.78665,0.78665,1658000000.0
2008-04-01 05:45:00,0.78665,0.78665,0.78635,0.78645,1591000000.0
2008-04-01 05:46:00,0.78645,0.78645,0.78605,0.78605,1248300000.0
2008-04-01 05:47:00,0.78605,0.78605,0.78605,0.78605,1392000000.0
2008-04-01 05:48:00,0.78605,0.78605,0.78595,0.78605,1748800000.0
2008-04-01 05:49:00,0.78605,0.78605,0.78605,0.78605,1854400000.0
2008-04-01 05:50:00,0.78605,0.78625,0.78605,0.78615,851100000.0
2008-04-01 05:51:00,0.7861,0.7861,0.7861,0.7861,1583600000.0
2008-04-01 05:52:00,0.78615,0.78665,0.78615,0.78635,1583600000.0
2008-04-01 05:53:00,0.78635,0.78645,0.78635,0.78635,1710800000.0
2008-04-01 05:54:00,0.78635,0.78655,0.7863,0.78655,1198600000.0
2008-04-01 05:55:00,0.78655,0.78655,0.78645,0.78645,1787200000.0
2008-04-01 05:56:00,0.78645,0.78645,0.78625,0.78625,1231800000.0
2008-04-01 05:57:00,0.78625,0.78625,0.78605,0.78615,452300000.0
2008-04-01 05:58:00,0.78615,0.78615,0.78595,0.78615,484800000.0
2008-04-01 05:59:00,0.78615,0.78615,0.78605,0.78615,810200000.0
2008-04-01 06:00:00,0.78615,0.78615,0.7857,0.78595,1116200001.0
2008-04-01 06:01:00,0.78595,0.78595,0.78555,0.78555,1189400000.0
2008-04-01 06:02:00,0.78555,0.78555,0.78505,0.78515,1550300005.0
2008-04-01 06:03:00,0.78515,0.78525,0.78515,0.78515,1302100000.0
2008-04-01 06:04:00,0.78515,0.78535,0.78515,0.78525,1316700000.0
2008-04-01 06:05:00,0.7853,0.7853,0.7853,0.7853,1941400000.0
2008-04-01 06:06:00,0.78525,0.78545,0.78525,0.7854,1941400000.0
2008-04-01 06:07:00,0.7854,0.78555,0.7854,0.78555,452800000.0
2008-04-01 06:08:00,0.78545,0.78555,0.78545,0.78555,199200000.0
2008-04-01 06:09:00,0.7855,0.78555,0.78545,0.78555,224000000.0
2008-04-01 06:10:00,0.78555,0.78565,0.78555,0.78555,912000000.0
2008-04-01 06:11:00,0.78555,0.78565,0.78545,0.78545,1349600000.0
2008-04-01 06:12:00,0.78545,0.78545,0.7854,0.78545,628800000.0
2008-04-01 06:13:00,0.78555,0.78555,0.78545,0.78555,200000000.0
2008-04-01 06:14:00,0.78555,0.78565,0.78545,0.78565,326400000.0
2008-04-01 06:15:00,0.78565,0.78565,0.78555,0.78565,175200000.0
2008-04-01 06:16:00,0.78565,0.78565,0.78555,0.78565,254400000.0
2008-04-01 06:17:00,0.78565,0.78575,0.78565,0.78575,174400000.0
2008-04-01 06:18:00,0.78575,0.78575,0.78565,0.78565,524800000.0
2008-04-01 06:19:00,0.78565,0.78585,0.78565,0.78575,330700000.0
2008-04-01 06:20:00,0.78575,0.78575,0.78565,0.78565,327200000.0
2008-04-01 06:21:00,0.78565,0.78565,0.78565,0.78565,703200000.0
2008-04-01 06:22:00,0.78565,0.78565,0.78565,0.78565,586400000.0
2008-04-01 06:23:00,0.78565,0.78575,0.78565,0.78565,176000000.0
2008-04-01 06:24:00,0.78565,0.78565,0.78515,0.78515,677300000.0
2008-04-01 06:25:00,0.78515,0.78545,0.78515,0.78545,309600000.0
2008-04-01 06:26:00,0.78545,0.78545,0.78535,0.7854,208100000.0
2008-04-01 06:27:00,0.7854,0.7854,0.78535,0.7854,184100000.0
2008-04-01 06:28:00,0.7854,0.7854,0.7854,0.7854,176800000.0
2008-04-01 06:29:00,0.7854,0.7854,0.78535,0.7854,184100000.0
2008-04-01 06:30:00,0.7854,0.7856,0.7854,0.78545,392000000.0
2008-04-01 06:31:00,0.78545,0.78545,0.78535,0.78535,265700000.0
2008-04-01 06:32:00,0.78535,0.78545,0.78525,0.78525,432200000.0
2008-04-01 06:33:00,0.78525,0.78525,0.7849,0.7849,206900000.0
2008-04-01 06:34:00,0.7849,0.785,0.7849,0.785,160800000.0
2008-04-01 06:35:00,0.785,0.7851,0.78495,0.785,347200000.0
2008-04-01 06:36:00,0.785,0.7851,0.785,0.7851,176800000.0
2008-04-01 06:37:00,0.7851,0.78525,0.785,0.78525,1184699978.0
2008-04-01 06:38:00,0.78525,0.78545,0.78515,0.7854,954900000.0
2008-04-01 06:39:00,0.7854,0.7857,0.78525,0.7855,1132699990.0
2008-04-01 06:40:00,0.7855,0.78565,0.78535,0.78555,440500000.0
2008-04-01 06:41:00,0.78555,0.7857,0.78525,0.78555,724600000.0
2008-04-01 06:42:00,0.78555,0.78555,0.78555,0.78555,1653600000.0
2008-04-01 06:43:00,0.78555,0.78555,0.7853,0.78535,1395400000.0
2008-04-01 06:44:00,0.7855,0.7855,0.7854,0.7855,1621400000.0
2008-04-01 06:45:00,0.78525,0.78525,0.78515,0.78515,1621400000.0
2008-04-01 06:46:00,0.78515,0.78535,0.78515,0.78525,1367400000.0
2008-04-01 06:47:00,0.78525,0.78525,0.78525,0.78525,1716200000.0
2008-04-01 06:48:00,0.78525,0.78525,0.78515,0.78515,1163000000.0
2008-04-01 06:49:00,0.78515,0.78525,0.78515,0.78525,1164300000.0
2008-04-01 06:50:00,0.78525,0.78525,0.78525,0.78525,1668000000.0
2008-04-01 06:51:00,0.78525,0.78555,0.78525,0.78555,1396000000.0
2008-04-01 06:52:00,0.78555,0.78555,0.78525,0.78535,1761200000.0
2008-04-01 06:53:00,0.78535,0.78535,0.78535,0.78535,1768000000.0
2008-04-01 06:54:00,0.78535,0.78545,0.78535,0.78535,1478400000.0
2008-04-01 06:55:00,0.78535,0.78535,0.78525,0.7853,275200000.0
2008-04-01 06:56:00,0.7853,0.7853,0.7852,0.78525,206000000.0
2008-04-01 06:57:00,0.78525,0.78525,0.78515,0.78515,1990400000.0
2008-04-01 06:58:00,0.78515,0.78515,0.78505,0.78515,1239200000.0
2008-04-01 07:00:00,0.78515,0.78515,0.78515,0.78515,518400000.0
2008-04-01 07:01:00,0.78515,0.78515,0.78515,0.78515,518400000.0
2008-04-01 07:02:00,0.78515,0.78515,0.78505,0.78505,640900000.0
2008-04-01 07:03:00,0.78505,0.78505,0.78505,0.78505,1561600000.0
2008-04-01 07:04:00,0.78505,0.78505,0.78505,0.78505,572800000.0
2008-04-01 07:05:00,0.78505,0.7851,0.78505,0.7851,453600000.0
2008-04-01 07:06:00,0.7851,0.78515,0.78505,0.78515,257400000.0
2008-04-01 07:07:00,0.78515,0.78515,0.78515,0.78515,169600000.0
2008-04-01 07:08:00,0.78515,0.78525,0.78515,0.7852,262800000.0
2008-04-01 07:09:00,0.7852,0.7852,0.78505,0.78505,249000000.0
2008-04-01 07:10:00,0.78505,0.7851,0.785,0.78505,491300000.0
2008-04-01 07:11:00,0.78505,0.78505,0.78465,0.78465,281000001.0
2008-04-01 07:12:00,0.78465,0.78465,0.78395,0.7845,640000000.0
2008-04-01 07:13:00,0.7844,0.7844,0.78375,0.78385,838900000.0
2008-04-01 07:14:00,0.78385,0.78385,0.78315,0.78335,1710100000.0
2008-04-01 07:15:00,0.78335,0.78365,0.78335,0.78355,1607500000.0
2008-04-01 07:16:00,0.78355,0.78365,0.78355,0.78365,1328000000.0
2008-04-01 07:17:00,0.78365,0.7838,0.7836,0.78365,1379900000.0
2008-04-01 07:18:00,0.7838,0.7838,0.7838,0.7838,425800000.0
2008-04-01 07:19:00,0.7839,0.7839,0.7832,0.7832,425800000.0
2008-04-01 07:20:00,0.78315,0.78315,0.78315,0.78315,425800000.0
2008-04-01 07:21:00,0.78315,0.78325,0.78265,0.78265,120900000.0
2008-04-01 07:22:00,0.78265,0.78275,0.78245,0.78265,901800000.0
2008-04-01 07:23:00,0.7825,0.7828,0.7825,0.7828,1602000000.0
2008-04-01 07:24:00,0.78285,0.78295,0.78275,0.78295,1602000000.0
2008-04-01 07:25:00,0.78295,0.78295,0.78295,0.78295,1142000000.0
2008-04-01 07:26:00,0.78295,0.78305,0.78295,0.78295,1606400000.0
2008-04-01 07:27:00,0.783,0.7831,0.783,0.7831,1474600000.0
2008-04-01 07:28:00,0.78295,0.78365,0.78295,0.78365,1474600000.0
2008-04-01 07:29:00,0.78365,0.78415,0.78355,0.78395,1511600000.0
2008-04-01 07:30:00,0.78395,0.78395,0.78385,0.78385,1900800000.0
2008-04-01 07:31:00,0.78385,0.78415,0.78375,0.78405,1976800000.0
2008-04-01 07:32:00,0.78405,0.78415,0.78385,0.78415,1945000000.0
2008-04-01 07:33:00,0.78415,0.78415,0.78395,0.78395,771200000.0
2008-04-01 07:34:00,0.78395,0.78395,0.7836,0.7837,443200000.0
2008-04-01 07:35:00,0.7837,0.7837,0.7835,0.7836,184800000.0
2008-04-01 07:36:00,0.7836,0.78375,0.7836,0.78375,1213000000.0
2008-04-01 07:37:00,0.78375,0.78405,0.78375,0.78395,1231400000.0
2008-04-01 07:38:00,0.78395,0.78425,0.78395,0.78425,1827800000.0
2008-04-01 07:39:00,0.78425,0.78425,0.78425,0.78425,629600000.0
2008-04-01 07:40:00,0.78425,0.78425,0.78385,0.78405,1580100000.0
2008-04-01 07:41:00,0.78405,0.78405,0.784,0.78405,2091600000.0
2008-04-01 07:42:00,0.78405,0.78415,0.784,0.78415,1047400000.0
2008-04-01 07:43:00,0.78415,0.78425,0.78415,0.78425,824800000.0
2008-04-01 07:44:00,0.78425,0.78425,0.78425,0.78425,518400000.0
2008-04-01 07:45:00,0.78425,0.78425,0.78425,0.78425,1016000000.0
2008-04-01 07:46:00,0.7843,0.7844,0.7843,0.7844,1197600000.0
2008-04-01 07:47:00,0.7846,0.7846,0.7844,0.7844,1197600000.0
2008-04-01 07:48:00,0.78455,0.78455,0.78435,0.78435,1197600000.0
2008-04-01 07:49:00,0.78435,0.78455,0.78435,0.78445,1222600000.0
2008-04-01 07:50:00,0.78445,0.78445,0.78425,0.78435,1369600000.0
2008-04-01 07:51:00,0.78435,0.78435,0.78425,0.78425,449600000.0
2008-04-01 07:52:00,0.78425,0.78435,0.78415,0.78425,1183800000.0
2008-04-01 07:53:00,0.78425,0.78435,0.78395,0.78395,1043600000.0
2008-04-01 07:54:00,0.78385,0.78415,0.78385,0.78415,1186099983.0
2008-04-01 07:55:00,0.78415,0.78415,0.78405,0.78405,1292100000.0
2008-04-01 07:56:00,0.78405,0.78415,0.78365,0.78365,1951800000.0
2008-04-01 07:57:00,0.78365,0.78375,0.78315,0.78365,1214500000.0
2008-04-01 07:58:00,0.78365,0.78365,0.78315,0.78335,1098400000.0
2008-04-01 07:59:00,0.78335,0.78345,0.78325,0.78325,1245400000.0
2008-04-01 08:00:00,0.78325,0.78365,0.78315,0.78365,1447200000.0
2008-04-01 08:01:00,0.78365,0.78365,0.78355,0.78355,1416000004.0
2008-04-01 08:02:00,0.78355,0.78405,0.78355,0.784,1508000000.0
2008-04-01 08:03:00,0.784,0.78405,0.784,0.784,70400000.0
2008-04-01 08:04:00,0.784,0.7842,0.784,0.78415,1676100000.0
2008-04-01 08:05:00,0.78415,0.78445,0.78415,0.78435,1061800000.0
2008-04-01 08:06:00,0.78435,0.78445,0.78435,0.78435,1063400000.0
2008-04-01 08:07:00,0.78435,0.7845,0.78435,0.78445,1193300000.0
2008-04-01 08:08:00,0.78445,0.78445,0.7842,0.78435,707600000.0
2008-04-01 08:09:00,0.78435,0.78445,0.7843,0.7844,433100000.0
2008-04-01 08:10:00,0.7844,0.7845,0.78435,0.7844,62400000.0
2008-04-01 08:11:00,0.7844,0.7844,0.7844,0.7844,43400000.0
2008-04-01 08:12:00,0.7844,0.78445,0.78435,0.78435,719700000.0
2008-04-01 08:13:00,0.78435,0.78445,0.78425,0.7843,640000000.0
2008-04-01 08:14:00,0.7843,0.7844,0.7842,0.78425,162900000.0
2008-04-01 08:15:00,0.78415,0.7842,0.78385,0.784,347900000.0
2008-04-01 08:16:00,0.784,0.78405,0.78375,0.78385,155500000.0
2008-04-01 08:17:00,0.78385,0.78385,0.7834,0.78345,433500000.0
2008-04-01 08:18:00,0.78345,0.78365,0.78315,0.7835,559500000.0
2008-04-01 08:19:00,0.7835,0.7837,0.7835,0.78365,387500000.0
2008-04-01 08:20:00,0.78365,0.78415,0.7835,0.78375,187900000.0
2008-04-01 08:21:00,0.78375,0.78385,0.78365,0.7838,375500000.0
2008-04-01 08:22:00,0.7838,0.7838,0.78315,0.7834,715100000.0
2008-04-01 08:23:00,0.7834,0.7834,0.78295,0.783,640600000.0
2008-04-01 08:24:00,0.783,0.7832,0.78285,0.78285,323300000.0
2008-04-01 08:25:00,0.78285,0.7831,0.78255,0.7828,697200000.0
2008-04-01 08:26:00,0.7828,0.7832,0.7828,0.78295,300000000.0
2008-04-01 08:27:00,0.78295,0.7833,0.78295,0.7833,339500000.0
2008-04-01 08:28:00,0.7833,0.78375,0.78315,0.78335,416800000.0
2008-04-01 08:29:00,0.78335,0.78335,0.7829,0.78305,423200000.0
2008-04-01 08:30:00,0.78305,0.7831,0.7829,0.783,120500000.0
2008-04-01 08:31:00,0.783,0.7833,0.78295,0.7833,378900000.0
2008-04-01 08:32:00,0.7833,0.7833,0.7827,0.7827,411400000.0
2008-04-01 08:33:00,0.7827,0.78295,0.78255,0.7826,234900000.0
2008-04-01 08:34:00,0.7826,0.78265,0.7824,0.78245,340700000.0
2008-04-01 08:35:00,0.78245,0.78265,0.78245,0.78245,390500000.0
2008-04-01 08:36:00,0.78245,0.7825,0.78215,0.78215,168900000.0
2008-04-01 08:37:00,0.78215,0.7824,0.7817,0.7817,369100000.0
2008-04-01 08:38:00,0.7817,0.78255,0.7817,0.78215,964500000.0
2008-04-01 08:39:00,0.78215,0.7825,0.78185,0.7825,680400000.0
2008-04-01 08:40:00,0.7825,0.7825,0.78225,0.78235,597900000.0
2008-04-01 08:41:00,0.78235,0.78235,0.78175,0.78215,712100000.0
2008-04-01 08:42:00,0.78215,0.78265,0.78215,0.78245,965100000.0
2008-04-01 08:43:00,0.78245,0.78265,0.78245,0.78265,775000000.0
2008-04-01 08:44:00,0.78265,0.78265,0.78235,0.78235,865600000.0
2008-04-01 08:45:00,0.78235,0.7825,0.78205,0.78215,495800000.0
2008-04-01 08:46:00,0.78215,0.78245,0.78215,0.78245,1589000000.0
2008-04-01 08:47:00,0.7825,0.7825,0.78245,0.7825,513300000.0
2008-04-01 08:48:00,0.7825,0.7825,0.7822,0.78225,790400000.0
2008-04-01 08:49:00,0.78225,0.7825,0.78225,0.78235,1222300000.0
2008-04-01 08:50:00,0.78235,0.7824,0.7822,0.78225,563100000.0
2008-04-01 08:51:00,0.78225,0.78245,0.78225,0.7824,286700000.0
2008-04-01 08:52:00,0.7825,0.7825,0.78225,0.7825,383000000.0
2008-04-01 08:53:00,0.7825,0.7825,0.78225,0.7823,440600000.0
2008-04-01 08:54:00,0.7823,0.7824,0.7822,0.78235,481500000.0
2008-04-01 08:55:00,0.78225,0.78225,0.78195,0.782,772600000.0
2008-04-01 08:56:00,0.78205,0.78205,0.78155,0.78165,1132700000.0
2008-04-01 08:57:00,0.78165,0.78195,0.78165,0.78185,702100000.0
2008-04-01 08:58:00,0.78185,0.78185,0.78135,0.7817,730900000.0
2008-04-01 08:59:00,0.7817,0.78215,0.78165,0.782,493200000.0
2008-04-01 09:00:00,0.782,0.782,0.78155,0.78175,739600002.0
2008-04-01 09:01:00,0.78175,0.78205,0.78165,0.78195,337500000.0
2008-04-01 09:02:00,0.78195,0.78195,0.78195,0.78195,333000000.0
2008-04-01 09:03:00,0.78195,0.7828,0.78195,0.78275,1028700000.0
2008-04-01 09:04:00,0.78275,0.78305,0.78275,0.78275,675200000.0
2008-04-01 09:05:00,0.78275,0.78345,0.78275,0.78325,615800000.0
2008-04-01 09:06:00,0.78325,0.78335,0.78325,0.7833,894800000.0
2008-04-01 09:07:00,0.7833,0.7833,0.78315,0.78315,524200000.0
2008-04-01 09:08:00,0.78315,0.78315,0.78245,0.78295,491500000.0
2008-04-01 09:09:00,0.78295,0.7837,0.78285,0.78365,1115500000.0
2008-04-01 09:10:00,0.78365,0.78415,0.78345,0.7839,479700000.0
2008-04-01 09:11:00,0.7839,0.78405,0.78315,0.78315,394600000.0
2008-04-01 09:12:00,0.78315,0.78375,0.78315,0.7834,362200000.0
2008-04-01 09:13:00,0.7834,0.7836,0.78325,0.78345,735600000.0
2008-04-01 09:14:00,0.78345,0.7838,0.78345,0.78355,320500000.0
2008-04-01 09:15:00,0.78355,0.78355,0.7832,0.7832,326100000.0
2008-04-01 09:16:00,0.7832,0.7833,0.7828,0.78295,597000000.0
2008-04-01 09:17:00,0.78295,0.78315,0.78275,0.78275,743100000.0
2008-04-01 09:18:00,0.78265,0.78275,0.78255,0.7827,740200000.0
2008-04-01 09:19:00,0.78275,0.7832,0.7827,0.78285,646800000.0
2008-04-01 09:20:00,0.78285,0.78295,0.78275,0.78275,1269400000.0
2008-04-01 09:21:00,0.78275,0.78305,0.78275,0.78295,455600000.0
2008-04-01 09:22:00,0.7829,0.78345,0.7829,0.78335,797700000.0
2008-04-01 09:23:00,0.78335,0.78345,0.78335,0.7834,594200000.0
2008-04-01 09:24:00,0.7834,0.7835,0.78305,0.7835,314000000.0
2008-04-01 09:25:00,0.7835,0.7837,0.78315,0.78355,439900000.0
2008-04-01 09:26:00,0.78355,0.78355,0.78305,0.78345,617700000.0
2008-04-01 09:27:00,0.78345,0.78385,0.78345,0.78355,637000000.0
2008-04-01 09:28:00,0.78355,0.78355,0.78295,0.7832,232600000.0
2008-04-01 09:29:00,0.7832,0.7833,0.78315,0.78325,252100000.0
2008-04-01 09:30:00,0.78325,0.78325,0.78285,0.78285,299800000.0
2008-04-01 09:31:00,0.78285,0.78305,0.78255,0.78295,386900000.0
2008-04-01 09:32:00,0.7828,0.783,0.78275,0.78295,144000000.0
2008-04-01 09:33:00,0.78295,0.78295,0.78285,0.78285,329800000.0
2008-04-01 09:34:00,0.78285,0.7829,0.78275,0.7829,254300000.0
2008-04-01 09:35:00,0.7829,0.7832,0.78285,0.78315,408500000.0
2008-04-01 09:36:00,0.78315,0.78325,0.7828,0.783,258200000.0
2008-04-01 09:37:00,0.783,0.783,0.7827,0.78275,253100000.0
2008-04-01 09:38:00,0.78275,0.78275,0.7825,0.7827,213300000.0
2008-04-01 09:39:00,0.7827,0.7827,0.78245,0.7825,564300000.0
2008-04-01 09:40:00,0.7825,0.7825,0.78165,0.78165,394400000.0
2008-04-01 09:41:00,0.78165,0.78195,0.78105,0.78125,515000000.0
2008-04-01 09:42:00,0.78125,0.78135,0.78105,0.78125,610900000.0
2008-04-01 09:43:00,0.78125,0.7818,0.78125,0.7816,358700000.0
2008-04-01 09:44:00,0.7816,0.78205,0.7816,0.78175,160700000.0
2008-04-01 09:45:00,0.78175,0.7824,0.7815,0.78175,608099999.0
2008-04-01 09:46:00,0.78175,0.7821,0.78175,0.78205,313500000.0
2008-04-01 09:47:00,0.78205,0.78215,0.78175,0.78205,531100000.0
2008-04-01 09:48:00,0.78205,0.78255,0.78205,0.78235,395100000.0
2008-04-01 09:49:00,0.78235,0.78235,0.7819,0.78215,452900000.0
2008-04-01 09:50:00,0.78215,0.78255,0.78215,0.7822,456600000.0
2008-04-01 09:51:00,0.78215,0.78245,0.78215,0.78245,417600000.0
2008-04-01 09:52:00,0.78245,0.7825,0.78235,0.78235,426600000.0
2008-04-01 09:53:00,0.78235,0.78245,0.78235,0.7824,300800000.0
2008-04-01 09:54:00,0.7824,0.78285,0.7824,0.7827,259500000.0
2008-04-01 09:55:00,0.7827,0.7827,0.7826,0.78265,290900000.0
2008-04-01 09:56:00,0.78265,0.78265,0.78265,0.78265,324900000.0
2008-04-01 09:57:00,0.78265,0.78295,0.78265,0.78275,369900000.0
2008-04-01 09:58:00,0.78275,0.7829,0.7827,0.7829,107000000.0
2008-04-01 09:59:00,0.7829,0.7829,0.78265,0.7827,424000000.0
2008-04-01 10:00:00,0.7827,0.7832,0.7827,0.78305,407700000.0
2008-04-01 10:01:00,0.78305,0.78315,0.78285,0.7829,384200000.0
2008-04-01 10:02:00,0.7829,0.7831,0.7829,0.7831,264900000.0
2008-04-01 10:03:00,0.7831,0.78315,0.78305,0.7831,228300000.0
2008-04-01 10:04:00,0.7831,0.78315,0.7827,0.78285,235500000.0
2008-04-01 10:05:00,0.78285,0.78295,0.78285,0.78295,343200000.0
2008-04-01 10:06:00,0.78295,0.783,0.78245,0.78255,344800000.0
2008-04-01 10:07:00,0.78255,0.78255,0.78205,0.78225,592600000.0
2008-04-01 10:08:00,0.78225,0.78235,0.78215,0.7822,372000000.0
2008-04-01 10:09:00,0.7822,0.78265,0.7822,0.78255,503200000.0
2008-04-01 10:10:00,0.78255,0.78265,0.78255,0.7826,176900000.0
2008-04-01 10:11:00,0.7826,0.78285,0.7826,0.7828,228400000.0
2008-04-01 10:12:00,0.7828,0.7828,0.78275,0.78275,1474400000.0
2008-04-01 10:13:00,0.78275,0.78305,0.78275,0.7828,931700000.0
2008-04-01 10:14:00,0.7828,0.7828,0.78275,0.78275,444500000.0
2008-04-01 10:15:00,0.78275,0.78295,0.78275,0.78295,425100000.0
2008-04-01 10:16:00,0.78295,0.78295,0.78275,0.78275,431000000.0
2008-04-01 10:17:00,0.78275,0.78275,0.78255,0.7826,197300000.0
2008-04-01 10:18:00,0.7826,0.7826,0.78235,0.78245,220900000.0
2008-04-01 10:19:00,0.78245,0.78255,0.78235,0.78255,259200000.0
2008-04-01 10:20:00,0.78255,0.78255,0.78255,0.78255,46800000.0
2008-04-01 10:21:00,0.78255,0.78255,0.78235,0.78235,158300000.0
2008-04-01 10:22:00,0.78235,0.78235,0.78205,0.78235,217600000.0
2008-04-01 10:23:00,0.78235,0.78235,0.78235,0.78235,55700000.0
2008-04-01 10:24:00,0.78235,0.78255,0.78235,0.78255,258200000.0
2008-04-01 10:25:00,0.78255,0.78275,0.7825,0.78265,540900000.0
2008-04-01 10:26:00,0.78265,0.78275,0.78255,0.78265,1064600000.0
2008-04-01 10:27:00,0.78265,0.78265,0.78195,0.782,1027300000.0
2008-04-01 10:28:00,0.782,0.7821,0.782,0.7821,42800000.0
2008-04-01 10:29:00,0.7821,0.7821,0.78195,0.782,67200000.0
2008-04-01 10:30:00,0.782,0.7825,0.782,0.78225,380600000.0
2008-04-01 10:31:00,0.78225,0.78235,0.78195,0.78235,683300000.0
2008-04-01 10:32:00,0.78235,0.78235,0.78215,0.78215,332900000.0
2008-04-01 10:33:00,0.78215,0.78215,0.78165,0.78165,796300000.0
2008-04-01 10:34:00,0.78165,0.78215,0.78165,0.78195,765000000.0
2008-04-01 10:35:00,0.78195,0.78195,0.78195,0.78195,968900000.0
2008-04-01 10:36:00,0.78195,0.78225,0.78195,0.78195,225300000.0
2008-04-01 10:37:00,0.78195,0.78225,0.78195,0.78225,110300000.0
2008-04-01 10:38:00,0.78225,0.7823,0.78205,0.78215,313600000.0
2008-04-01 10:39:00,0.78215,0.78255,0.782,0.78205,656800000.0
2008-04-01 10:40:00,0.78205,0.7823,0.7819,0.7822,355900000.0
2008-04-01 10:41:00,0.7822,0.78235,0.7822,0.78235,636400000.0
2008-04-01 10:42:00,0.78235,0.78255,0.78235,0.78255,1205600000.0
2008-04-01 10:43:00,0.78255,0.78295,0.78255,0.7827,1020200000.0
2008-04-01 10:44:00,0.7827,0.78305,0.7827,0.78295,1106800000.0
2008-04-01 10:45:00,0.78295,0.78315,0.78265,0.7829,319200000.0
2008-04-01 10:46:00,0.7829,0.7831,0.7829,0.7831,255100000.0
2008-04-01 10:47:00,0.7831,0.7831,0.7831,0.7831,355200000.0
2008-04-01 10:48:00,0.7831,0.7831,0.7831,0.7831,344900000.0
2008-04-01 10:49:00,0.7831,0.7831,0.78295,0.78295,482700000.0
2008-04-01 10:50:00,0.78295,0.78305,0.78295,0.78305,250300000.0
2008-04-01 10:51:00,0.78305,0.78305,0.78305,0.78305,545700000.0
2008-04-01 10:52:00,0.78305,0.78305,0.7827,0.7827,116600000.0
2008-04-01 10:53:00,0.7827,0.7827,0.782,0.78205,586200000.0
2008-04-01 10:54:00,0.78205,0.78235,0.782,0.7823,159700000.0
2008-04-01 10:55:00,0.7823,0.78245,0.78225,0.78245,427299999.0
2008-04-01 10:56:00,0.78245,0.7825,0.78245,0.78245,131000000.0
2008-04-01 10:57:00,0.78245,0.7825,0.78245,0.78245,734900000.0
2008-04-01 10:58:00,0.78245,0.78285,0.78245,0.78245,1544500000.0
2008-04-01 10:59:00,0.78245,0.783,0.78245,0.78265,1251900000.0
2008-04-01 11:00:00,0.78265,0.78315,0.78265,0.78315,937400000.0
2008-04-01 11:01:00,0.78315,0.78315,0.78275,0.7829,1017700001.0
2008-04-01 11:02:00,0.78295,0.783,0.78285,0.783,941700000.0
2008-04-01 11:03:00,0.783,0.7831,0.78295,0.783,372600000.0
2008-04-01 11:04:00,0.783,0.783,0.7828,0.78295,361600000.0
2008-04-01 11:05:00,0.78295,0.78295,0.78275,0.78285,507900000.0
2008-04-01 11:06:00,0.78285,0.7829,0.78285,0.78285,1711600000.0
2008-04-01 11:07:00,0.78285,0.7829,0.7828,0.78285,1790400000.0
2008-04-01 11:08:00,0.78285,0.78285,0.78285,0.78285,1900800000.0
2008-04-01 11:09:00,0.78285,0.78295,0.7828,0.78285,1264100000.0
2008-04-01 11:10:00,0.78285,0.78295,0.78275,0.7828,434100000.0
2008-04-01 11:11:00,0.7828,0.78285,0.78245,0.78245,564000000.0
2008-04-01 11:12:00,0.78245,0.78265,0.78245,0.78245,552000000.0
2008-04-01 11:13:00,0.78245,0.78245,0.78245,0.78245,370600000.0
2008-04-01 11:14:00,0.78245,0.78245,0.7824,0.78245,384100000.0
2008-04-01 11:15:00,0.78245,0.78245,0.78245,0.78245,420400000.0
2008-04-01 11:16:00,0.78245,0.78265,0.7824,0.7824,294200000.0
2008-04-01 11:17:00,0.7824,0.78265,0.7824,0.78245,365500000.0
2008-04-01 11:18:00,0.78245,0.78255,0.7824,0.78255,242700000.0
2008-04-01 11:19:00,0.78255,0.7826,0.7825,0.78255,477600000.0
2008-04-01 11:20:00,0.78255,0.7827,0.7825,0.7827,976000000.0
2008-04-01 11:21:00,0.7827,0.7827,0.78255,0.78255,1675200000.0
2008-04-01 11:22:00,0.78255,0.78265,0.7825,0.78265,1157900000.0
2008-04-01 11:23:00,0.78265,0.78265,0.78235,0.7825,603700000.0
2008-04-01 11:24:00,0.7825,0.7825,0.7825,0.7825,43400000.0
2008-04-01 11:25:00,0.7825,0.7825,0.7825,0.7825,43600000.0
2008-04-01 11:26:00,0.7825,0.7825,0.7824,0.7824,323300000.0
2008-04-01 11:27:00,0.7824,0.7825,0.7824,0.78245,489900000.0
2008-04-01 11:28:00,0.7825,0.78265,0.7825,0.78255,719700000.0
2008-04-01 11:29:00,0.78255,0.78265,0.78255,0.78265,977200000.0
2008-04-01 11:30:00,0.78265,0.78275,0.78255,0.78265,872500000.0
2008-04-01 11:31:00,0.78265,0.78275,0.78265,0.78265,1941500000.0
2008-04-01 11:32:00,0.7828,0.7828,0.7826,0.7827,1671000000.0
2008-04-01 11:33:00,0.7828,0.7828,0.7827,0.7827,1671000000.0
2008-04-01 11:34:00,0.78265,0.78275,0.78265,0.7827,1671000000.0
2008-04-01 11:35:00,0.7827,0.78275,0.78265,0.78275,941900000.0
2008-04-01 11:36:00,0.78275,0.78295,0.78255,0.78265,1054500000.0
2008-04-01 11:37:00,0.78265,0.78265,0.78255,0.7826,1409100000.0
2008-04-01 11:38:00,0.7826,0.78285,0.7826,0.78285,808100000.0
2008-04-01 11:39:00,0.78285,0.783,0.78275,0.78275,478200000.0
2008-04-01 11:40:00,0.78275,0.78275,0.78245,0.7827,329800000.0
2008-04-01 11:41:00,0.7827,0.7827,0.78245,0.7825,443400000.0
2008-04-01 11:42:00,0.7825,0.7825,0.78235,0.78235,1103600000.0
2008-04-01 11:43:00,0.7825,0.7826,0.7824,0.7826,2015800000.0
2008-04-01 11:44:00,0.78245,0.7825,0.7823,0.7825,2015800000.0
2008-04-01 11:45:00,0.7825,0.78285,0.78235,0.78245,464000000.0
2008-04-01 11:46:00,0.78245,0.7826,0.78205,0.78215,570300000.0
2008-04-01 11:47:00,0.78215,0.78225,0.782,0.78205,283700000.0
2008-04-01 11:48:00,0.78205,0.78205,0.7819,0.7819,193700000.0
2008-04-01 11:49:00,0.7819,0.78215,0.7819,0.78215,410600000.0
2008-04-01 11:50:00,0.78215,0.78225,0.78185,0.78185,291900000.0
2008-04-01 11:51:00,0.78185,0.78215,0.7818,0.7819,552700000.0
2008-04-01 11:52:00,0.7819,0.78215,0.7818,0.78185,85000000.0
2008-04-01 11:53:00,0.78185,0.7819,0.78185,0.78185,861700000.0
2008-04-01 11:54:00,0.78185,0.78195,0.78185,0.78195,1008000000.0
2008-04-01 11:55:00,0.78195,0.78195,0.78185,0.78185,593200000.0
2008-04-01 11:56:00,0.78185,0.7819,0.78175,0.7819,459600000.0
2008-04-01 11:57:00,0.7819,0.7819,0.7817,0.7818,106200000.0
2008-04-01 11:58:00,0.7818,0.78185,0.7815,0.78165,154200000.0
2008-04-01 11:59:00,0.78165,0.78165,0.7812,0.78135,258400000.0
2008-04-01 12:00:00,0.78135,0.78145,0.78105,0.78115,685200000.0
2008-04-01 12:01:00,0.78115,0.78145,0.78115,0.78145,316000000.0
2008-04-01 12:02:00,0.78145,0.78165,0.78145,0.7815,253300000.0
2008-04-01 12:03:00,0.7815,0.78155,0.7815,0.78155,134100000.0
2008-04-01 12:04:00,0.78155,0.78155,0.7815,0.7815,110200000.0
2008-04-01 12:05:00,0.7815,0.7816,0.7815,0.78155,178800000.0
2008-04-01 12:06:00,0.78155,0.7816,0.78145,0.78145,415600000.0
2008-04-01 12:07:00,0.78145,0.7815,0.7814,0.7815,293800000.0
2008-04-01 12:08:00,0.7815,0.78165,0.78145,0.7815,347500000.0
2008-04-01 12:09:00,0.7815,0.7817,0.7815,0.7817,243800000.0
2008-04-01 12:10:00,0.7817,0.78205,0.7817,0.78195,65800000.0
2008-04-01 12:11:00,0.78195,0.78195,0.78175,0.7818,184100000.0
2008-04-01 12:12:00,0.7818,0.7819,0.78175,0.78175,497100000.0
2008-04-01 12:13:00,0.78175,0.7819,0.78175,0.78185,360500000.0
2008-04-01 12:14:00,0.78185,0.7823,0.78185,0.78225,485700000.0
2008-04-01 12:15:00,0.78225,0.7824,0.782,0.78235,209600000.0
2008-04-01 12:16:00,0.78235,0.78255,0.78235,0.78255,239000000.0
2008-04-01 12:17:00,0.78255,0.78255,0.7823,0.78255,201300000.0
2008-04-01 12:18:00,0.78255,0.78255,0.78225,0.78225,830400000.0
2008-04-01 12:19:00,0.78225,0.7823,0.7822,0.7822,485900000.0
2008-04-01 12:20:00,0.7822,0.7823,0.7822,0.78225,414400000.0
2008-04-01 12:21:00,0.78225,0.78225,0.782,0.78205,577400000.0
2008-04-01 12:22:00,0.78205,0.78215,0.78205,0.78215,90400000.0
2008-04-01 12:23:00,0.78215,0.78235,0.78195,0.78235,480700000.0
2008-04-01 12:24:00,0.78235,0.783,0.7823,0.78245,366100000.0
2008-04-01 12:25:00,0.78245,0.78255,0.78245,0.7825,292800000.0
2008-04-01 12:26:00,0.7825,0.7825,0.782,0.78205,444200000.0
2008-04-01 12:27:00,0.78205,0.78215,0.78195,0.78195,466200000.0
2008-04-01 12:28:00,0.78195,0.78215,0.78195,0.78215,596300000.0
2008-04-01 12:29:00,0.78215,0.78215,0.78185,0.78205,255100000.0
2008-04-01 12:30:00,0.78205,0.7821,0.78195,0.78205,514100000.0
2008-04-01 12:31:00,0.78205,0.7821,0.78195,0.78205,459200000.0
2008-04-01 12:32:00,0.78205,0.78225,0.78185,0.78185,162000000.0
2008-04-01 12:33:00,0.7819,0.78225,0.7811,0.78145,310900000.0
2008-04-01 12:34:00,0.78145,0.7815,0.78075,0.78075,391000000.0
2008-04-01 12:35:00,0.78075,0.78095,0.78075,0.78075,381900000.0
2008-04-01 12:36:00,0.78075,0.78145,0.78065,0.7811,260800000.0
2008-04-01 12:37:00,0.78105,0.78145,0.78105,0.78125,1084600000.0
2008-04-01 12:38:00,0.78125,0.78125,0.78125,0.78125,1481700000.0
2008-04-01 12:39:00,0.78125,0.78145,0.78115,0.78125,977600000.0
2008-04-01 12:40:00,0.78125,0.78135,0.78115,0.78135,817700000.0
2008-04-01 12:41:00,0.78135,0.7819,0.78135,0.78155,844100000.0
2008-04-01 12:42:00,0.78155,0.78185,0.78155,0.78165,782700000.0
2008-04-01 12:43:00,0.78165,0.7819,0.78145,0.78185,997300000.0
2008-04-01 12:44:00,0.7817,0.7817,0.78135,0.7815,366500000.0
2008-04-01 12:45:00,0.7815,0.78155,0.7814,0.78145,217000000.0
2008-04-01 12:46:00,0.78145,0.7815,0.78145,0.7815,208900000.0
2008-04-01 12:47:00,0.7815,0.7815,0.78145,0.7815,43500000.0
2008-04-01 12:48:00,0.7815,0.7815,0.78125,0.7813,1074600000.0
2008-04-01 12:49:00,0.7813,0.78135,0.78125,0.7813,85800000.0
2008-04-01 12:50:00,0.78145,0.78155,0.78135,0.78145,794800000.0
2008-04-01 12:51:00,0.78145,0.78145,0.7814,0.7814,383600000.0
2008-04-01 12:52:00,0.7814,0.7815,0.7814,0.78145,593400000.0
2008-04-01 12:53:00,0.78145,0.78155,0.78145,0.78145,1088500000.0
2008-04-01 12:54:00,0.78145,0.78145,0.78145,0.78145,196000000.0
2008-04-01 12:55:00,0.78145,0.78145,0.78145,0.78145,161900000.0
2008-04-01 12:56:00,0.78145,0.78165,0.78145,0.78165,107500000.0
2008-04-01 12:57:00,0.78165,0.78165,0.78165,0.78165,63900000.0
2008-04-01 12:58:00,0.78165,0.78165,0.78145,0.78145,346800000.0
2008-04-01 12:59:00,0.78145,0.78155,0.78135,0.78135,1445900000.0
2008-04-01 13:00:00,0.78135,0.78185,0.78135,0.78185,731200000.0
2008-04-01 13:01:00,0.78185,0.78185,0.78125,0.78165,1727700000.0
2008-04-01 13:02:00,0.78165,0.78165,0.78105,0.78105,386700000.0
2008-04-01 13:03:00,0.78105,0.7812,0.781,0.7812,230400000.0
2008-04-01 13:04:00,0.7812,0.78145,0.78095,0.7813,597900000.0
2008-04-01 13:05:00,0.78135,0.7814,0.78095,0.78095,1124600000.0
2008-04-01 13:06:00,0.78095,0.7814,0.78095,0.78125,600800000.0
2008-04-01 13:07:00,0.78125,0.7813,0.78125,0.7813,270100000.0
2008-04-01 13:08:00,0.7813,0.78145,0.78125,0.78125,710500000.0
2008-04-01 13:09:00,0.78125,0.78145,0.78115,0.78115,2047800000.0
2008-04-01 13:10:00,0.78115,0.78125,0.78115,0.78125,2010700000.0
2008-04-01 13:11:00,0.78125,0.78145,0.7812,0.7812,1370500000.0
2008-04-01 13:12:00,0.7812,0.78125,0.7812,0.78125,254600000.0
2008-04-01 13:13:00,0.78125,0.78195,0.78115,0.78195,593400008.0
2008-04-01 13:14:00,0.78195,0.78195,0.7817,0.78185,991200000.0
2008-04-01 13:15:00,0.78185,0.7823,0.78185,0.78195,643800000.0
2008-04-01 13:16:00,0.78195,0.7822,0.78195,0.7822,247700000.0
2008-04-01 13:17:00,0.7822,0.78235,0.78215,0.78225,764700000.0
2008-04-01 13:18:00,0.78225,0.78225,0.78205,0.78215,363800000.0
2008-04-01 13:19:00,0.78215,0.78225,0.78185,0.7822,896600000.0
2008-04-01 13:20:00,0.7822,0.78225,0.78215,0.78225,283900000.0
2008-04-01 13:21:00,0.78225,0.78265,0.78225,0.78245,253300000.0
2008-04-01 13:22:00,0.78245,0.7826,0.78245,0.78245,198500000.0
2008-04-01 13:23:00,0.78245,0.78245,0.7824,0.7824,311300000.0
2008-04-01 13:24:00,0.7824,0.78245,0.7824,0.7824,352800000.0
2008-04-01 13:25:00,0.7824,0.7825,0.7824,0.78245,350700000.0
2008-04-01 13:26:00,0.78245,0.7825,0.78235,0.78235,482700000.0
2008-04-01 13:27:00,0.78235,0.7824,0.7822,0.7822,824500000.0
2008-04-01 13:28:00,0.7822,0.78245,0.78215,0.7822,286400000.0
2008-04-01 13:29:00,0.7822,0.7822,0.7822,0.7822,44000000.0
2008-04-01 13:30:00,0.7822,0.7823,0.7822,0.7822,75700000.0
2008-04-01 13:31:00,0.7822,0.78235,0.7822,0.7823,402300000.0
2008-04-01 13:32:00,0.7823,0.7823,0.78215,0.78225,178700000.0
2008-04-01 13:33:00,0.78225,0.78225,0.7822,0.78225,719100000.0
2008-04-01 13:34:00,0.78225,0.78225,0.78225,0.78225,897900000.0
2008-04-01 13:35:00,0.78225,0.78225,0.7821,0.7822,629200000.0
2008-04-01 13:36:00,0.7822,0.7822,0.78205,0.78205,502700000.0
2008-04-01 13:37:00,0.78205,0.78205,0.78195,0.78195,561900000.0
2008-04-01 13:38:00,0.78195,0.78195,0.78195,0.78195,287400000.0
2008-04-01 13:39:00,0.78195,0.78195,0.78195,0.78195,262000000.0
2008-04-01 13:40:00,0.78195,0.78215,0.78195,0.78195,221100000.0
2008-04-01 13:41:00,0.78195,0.78195,0.78195,0.78195,309600000.0
2008-04-01 13:42:00,0.78195,0.78195,0.78195,0.78195,323000000.0
2008-04-01 13:43:00,0.78195,0.78195,0.78195,0.78195,436000000.0
2008-04-01 13:44:00,0.78195,0.78195,0.78195,0.78195,610400000.0
2008-04-01 13:45:00,0.78195,0.78195,0.78195,0.78195,610400000.0
2008-04-01 13:46:00,0.78195,0.78195,0.78155,0.7816,256000000.0
2008-04-01 13:47:00,0.7816,0.78165,0.78155,0.7816,399100000.0
2008-04-01 13:48:00,0.7816,0.78195,0.78155,0.7819,85400000.0
2008-04-01 13:49:00,0.7819,0.78225,0.78185,0.78215,803200000.0
2008-04-01 13:50:00,0.78215,0.78245,0.78195,0.782,847600000.0
2008-04-01 13:51:00,0.782,0.78205,0.78185,0.78205,130300000.0
2008-04-01 13:52:00,0.78205,0.78205,0.7817,0.78195,395200000.0
2008-04-01 13:53:00,0.78195,0.78265,0.78195,0.78255,455200000.0
2008-04-01 13:54:00,0.78255,0.78285,0.7822,0.7825,1300900000.0
2008-04-01 13:55:00,0.7825,0.78255,0.78245,0.78245,971100000.0
2008-04-01 13:56:00,0.7825,0.78255,0.7821,0.78235,819300000.0
2008-04-01 13:57:00,0.78235,0.7825,0.78215,0.7824,1107000000.0
2008-04-01 13:58:00,0.7824,0.78305,0.78235,0.78285,808300002.0
2008-04-01 13:59:00,0.7828,0.7828,0.7824,0.78255,1374100000.0
2008-04-01 14:00:00,0.78255,0.78255,0.78245,0.78255,1197200000.0
2008-04-01 14:01:00,0.78255,0.78255,0.78255,0.78255,1250400000.0
2008-04-01 14:02:00,0.78245,0.78255,0.78235,0.7824,96600000.0
2008-04-01 14:03:00,0.7824,0.7824,0.78205,0.78215,391500000.0
2008-04-01 14:04:00,0.78215,0.78225,0.78205,0.7821,1283899996.0
2008-04-01 14:05:00,0.7821,0.7821,0.7821,0.7821,363400000.0
2008-04-01 14:06:00,0.7821,0.78235,0.7821,0.78215,126200000.0
2008-04-01 14:07:00,0.78215,0.78225,0.7819,0.78195,344600000.0
2008-04-01 14:08:00,0.78195,0.78195,0.7819,0.78195,515100000.0
2008-04-01 14:09:00,0.78195,0.782,0.78185,0.7819,342300000.0
2008-04-01 14:10:00,0.7819,0.7819,0.78135,0.78135,286100000.0
2008-04-01 14:11:00,0.78135,0.78155,0.78125,0.78125,585000000.0
2008-04-01 14:12:00,0.78125,0.7815,0.78125,0.7815,903400000.0
2008-04-01 14:13:00,0.7815,0.78165,0.78135,0.78145,174900000.0
2008-04-01 14:14:00,0.78145,0.78145,0.7809,0.7809,272100000.0
2008-04-01 14:15:00,0.7809,0.78135,0.7809,0.78125,336600000.0
2008-04-01 14:16:00,0.78125,0.78145,0.7812,0.7814,783200000.0
2008-04-01 14:17:00,0.7814,0.7814,0.78115,0.7813,406800000.0
2008-04-01 14:18:00,0.7813,0.78155,0.78125,0.78155,533400000.0
2008-04-01 14:19:00,0.78155,0.78155,0.7814,0.7815,257500000.0
2008-04-01 14:20:00,0.7815,0.78165,0.7815,0.78165,1041000000.0
2008-04-01 14:21:00,0.78165,0.78165,0.7815,0.78155,544600000.0
2008-04-01 14:22:00,0.78155,0.78165,0.78155,0.78165,87300000.0
2008-04-01 14:23:00,0.78165,0.78175,0.78165,0.78165,854500000.0
2008-04-01 14:24:00,0.78165,0.782,0.7815,0.782,912600000.0
2008-04-01 14:25:00,0.7821,0.78215,0.78175,0.78215,976500000.0
2008-04-01 14:26:00,0.78215,0.78245,0.78215,0.78225,195700000.0
2008-04-01 14:27:00,0.78215,0.78215,0.7816,0.7816,928400000.0
2008-04-01 14:28:00,0.7816,0.78215,0.7816,0.782,595900000.0
2008-04-01 14:29:00,0.782,0.782,0.78195,0.78195,1040700000.0
2008-04-01 14:30:00,0.78195,0.78195,0.78165,0.78175,660600000.0
2008-04-01 14:31:00,0.78175,0.78185,0.78165,0.78175,1154800000.0
2008-04-01 14:32:00,0.78175,0.78185,0.78165,0.7818,358800000.0
2008-04-01 14:33:00,0.7818,0.78185,0.7817,0.78175,284300000.0
2008-04-01 14:34:00,0.78175,0.78185,0.78135,0.78145,1289900000.0
2008-04-01 14:35:00,0.78145,0.78155,0.78145,0.78145,1168800000.0
2008-04-01 14:36:00,0.78145,0.7815,0.78145,0.78145,1156900000.0
2008-04-01 14:37:00,0.78145,0.7818,0.78145,0.7815,580500000.0
2008-04-01 14:38:00,0.7815,0.78155,0.78105,0.78115,270500000.0
2008-04-01 14:39:00,0.78115,0.78135,0.78105,0.78105,416000000.0
2008-04-01 14:40:00,0.781,0.7812,0.78085,0.78115,597100000.0
2008-04-01 14:41:00,0.78115,0.78135,0.78105,0.78105,731800000.0
2008-04-01 14:42:00,0.78105,0.78155,0.78105,0.78135,541300000.0
2008-04-01 14:43:00,0.78135,0.78135,0.781,0.781,448100000.0
2008-04-01 14:44:00,0.781,0.7812,0.781,0.78115,158100000.0
2008-04-01 14:45:00,0.78115,0.78115,0.78085,0.78085,867900000.0
2008-04-01 14:46:00,0.78085,0.78095,0.78075,0.7808,509500000.0
2008-04-01 14:47:00,0.7808,0.78095,0.78065,0.78075,411500000.0
2008-04-01 14:48:00,0.78075,0.78095,0.78065,0.78095,266900000.0
2008-04-01 14:49:00,0.78105,0.78125,0.78095,0.78095,193600000.0
2008-04-01 14:50:00,0.78095,0.781,0.78095,0.78095,75850000.0
2008-04-01 14:51:00,0.78095,0.78115,0.78095,0.78105,408150000.0
2008-04-01 14:52:00,0.78105,0.78125,0.78095,0.78095,580200000.0
2008-04-01 14:53:00,0.78095,0.78095,0.78095,0.78095,10900000.0
2008-04-01 14:54:00,0.78095,0.7812,0.78095,0.781,15900000.0
2008-04-01 14:55:00,0.781,0.7811,0.78075,0.78075,68750000.0
2008-04-01 14:56:00,0.78075,0.7808,0.78075,0.78075,124300000.0
2008-04-01 14:57:00,0.78075,0.7809,0.78075,0.7808,179500000.0
2008-04-01 14:58:00,0.7808,0.7811,0.7808,0.7811,89700000.0
2008-04-01 14:59:00,0.7811,0.7813,0.781,0.7811,125200000.0
2008-04-01 15:00:00,0.7811,0.7811,0.7809,0.7809,71800000.0
2008-04-01 15:01:00,0.7809,0.7811,0.7809,0.781,68000000.0
2008-04-01 15:02:00,0.781,0.7812,0.781,0.7812,72800000.0
2008-04-01 15:03:00,0.7812,0.7812,0.7807,0.7807,87800000.0
2008-04-01 15:04:00,0.7807,0.78095,0.7806,0.7809,125200000.0
2008-04-01 15:05:00,0.7809,0.7811,0.7809,0.7811,94000000.0
2008-04-01 15:06:00,0.7811,0.7812,0.7809,0.781,221700000.0
2008-04-01 15:07:00,0.78095,0.7813,0.78075,0.7812,129500000.0
2008-04-01 15:08:00,0.7812,0.7817,0.7812,0.78125,181300000.0
2008-04-01 15:09:00,0.78125,0.7815,0.7812,0.7812,192100000.0
2008-04-01 15:10:00,0.7812,0.7812,0.7812,0.7812,613200000.0
2008-04-01 15:11:00,0.7812,0.7815,0.7812,0.7815,390800000.0
2008-04-01 15:12:00,0.7814,0.7815,0.7814,0.7815,114600000.0
2008-04-01 15:13:00,0.7815,0.7815,0.7812,0.7814,94700000.0
2008-04-01 15:14:00,0.7814,0.7814,0.7813,0.7813,46600000.0
2008-04-01 15:15:00,0.7813,0.7814,0.781,0.781,220300000.0
2008-04-01 15:16:00,0.781,0.7813,0.781,0.7813,112900000.0
2008-04-01 15:17:00,0.7813,0.7813,0.781,0.781,72400000.0
2008-04-01 15:18:00,0.781,0.7812,0.781,0.7811,142000000.0
2008-04-01 15:19:00,0.7811,0.7812,0.781,0.7812,217000000.0
2008-04-01 15:20:00,0.7812,0.7813,0.7812,0.7813,108700000.0
2008-04-01 15:21:00,0.7813,0.7815,0.7813,0.7815,97400000.0
2008-04-01 15:22:00,0.7815,0.7816,0.7815,0.7816,69100000.0
2008-04-01 15:23:00,0.7816,0.7816,0.7814,0.7814,79900000.0
2008-04-01 15:24:00,0.7814,0.7815,0.7814,0.7815,106400000.0
2008-04-01 15:25:00,0.7815,0.7816,0.7813,0.7813,70100000.0
2008-04-01 15:26:00,0.7813,0.7814,0.7813,0.7814,78100000.0
2008-04-01 15:27:00,0.7814,0.7814,0.7812,0.7813,65000000.0
2008-04-01 15:28:00,0.7813,0.7814,0.7812,0.7813,72900000.0
2008-04-01 15:29:00,0.7813,0.7814,0.7813,0.7813,70700000.0
2008-04-01 15:30:00,0.7813,0.7814,0.7813,0.7813,104400000.0
2008-04-01 15:31:00,0.7813,0.7815,0.7813,0.7815,122800000.0
2008-04-01 15:32:00,0.7815,0.7816,0.7813,0.7813,110300000.0
2008-04-01 15:33:00,0.7813,0.7814,0.7813,0.7814,232600000.0
2008-04-01 15:34:00,0.7814,0.7815,0.7814,0.7814,234700000.0
2008-04-01 15:35:00,0.7814,0.7815,0.7814,0.7814,91400000.0
2008-04-01 15:36:00,0.7814,0.7815,0.7814,0.7815,76500000.0
2008-04-01 15:37:00,0.7815,0.7816,0.78135,0.7814,97900000.0
2008-04-01 15:38:00,0.7814,0.7814,0.7809,0.7813,97100000.0
2008-04-01 15:39:00,0.7813,0.7816,0.7809,0.781,91300000.0
2008-04-01 15:40:00,0.781,0.7811,0.7809,0.781,94100000.0
2008-04-01 15:41:00,0.781,0.781,0.7808,0.7808,64800000.0
2008-04-01 15:42:00,0.7808,0.7809,0.7808,0.7808,60800000.0
2008-04-01 15:43:00,0.7808,0.7808,0.7806,0.7807,66900000.0
2008-04-01 15:44:00,0.7807,0.7809,0.7807,0.7808,76900000.0
2008-04-01 15:45:00,0.7808,0.7809,0.7807,0.7808,67800000.0
2008-04-01 15:46:00,0.7808,0.7808,0.7807,0.7807,64800000.0
2008-04-01 15:47:00,0.7807,0.781,0.7807,0.781,85600000.0
2008-04-01 15:48:00,0.781,0.781,0.7807,0.7808,77200000.0
2008-04-01 15:49:00,0.7808,0.7809,0.7808,0.7809,124000000.0
2008-04-01 15:50:00,0.7809,0.7811,0.7808,0.7811,223300000.0
2008-04-01 15:51:00,0.7811,0.7811,0.7811,0.7811,64500000.0
2008-04-01 15:52:00,0.7811,0.7811,0.7808,0.7808,85100000.0
2008-04-01 15:53:00,0.7808,0.7814,0.7808,0.7814,85500000.0
2008-04-01 15:54:00,0.7814,0.7816,0.7813,0.7813,75800000.0
2008-04-01 15:55:00,0.7813,0.78145,0.7813,0.7814,66900000.0
2008-04-01 15:56:00,0.7814,0.7815,0.7814,0.7815,70500000.0
2008-04-01 15:57:00,0.7815,0.7817,0.7814,0.7816,78000000.0
2008-04-01 15:58:00,0.7816,0.7816,0.7814,0.78145,106500000.0
2008-04-01 15:59:00,0.78145,0.78155,0.7813,0.7813,110400000.0
2008-04-01 16:00:00,0.7813,0.7816,0.7813,0.7814,216800000.0
2008-04-01 16:01:00,0.7815,0.7817,0.7814,0.7816,100300000.0
2008-04-01 16:02:00,0.7817,0.7817,0.7814,0.7815,213100000.0
2008-04-01 16:03:00,0.7814,0.7816,0.7814,0.7814,881100000.0
2008-04-01 16:04:00,0.7814,0.7817,0.7811,0.7817,140100000.0
2008-04-01 16:05:00,0.7817,0.7821,0.7815,0.7818,919600000.0
2008-04-01 16:06:00,0.7818,0.782,0.7813,0.7815,244800000.0
2008-04-01 16:07:00,0.7814,0.78205,0.7813,0.78135,575000000.0
2008-04-01 16:08:00,0.7814,0.7815,0.7813,0.7815,581400000.0
2008-04-01 16:09:00,0.7814,0.782,0.7814,0.7815,115100000.0
2008-04-01 16:10:00,0.7815,0.7816,0.7815,0.78155,728500000.0
2008-04-01 16:11:00,0.78155,0.7816,0.7808,0.7808,559200000.0
2008-04-01 16:12:00,0.7808,0.781,0.7807,0.7808,105700000.0
2008-04-01 16:13:00,0.7808,0.781,0.78075,0.78075,83600000.0
2008-04-01 16:14:00,0.78075,0.7813,0.78075,0.7809,120700000.0
2008-04-01 16:15:00,0.7809,0.7812,0.7809,0.781,94000000.0
2008-04-01 16:16:00,0.781,0.78135,0.781,0.7811,74000000.0
2008-04-01 16:17:00,0.7811,0.7812,0.7808,0.7808,198000000.0
2008-04-01 16:18:00,0.7808,0.7808,0.7805,0.7806,240500000.0
2008-04-01 16:19:00,0.7806,0.7808,0.7805,0.7806,95500000.0
2008-04-01 16:20:00,0.7806,0.7808,0.78055,0.7807,65000000.0
2008-04-01 16:21:00,0.7806,0.7807,0.7806,0.7806,70300000.0
2008-04-01 16:22:00,0.7806,0.7807,0.7805,0.7806,81600000.0
2008-04-01 16:23:00,0.7806,0.7807,0.7804,0.7804,90300000.0
2008-04-01 16:24:00,0.7804,0.7804,0.7785,0.7788,138800000.0
2008-04-01 16:25:00,0.7787,0.7788,0.7781,0.7788,94900000.0
2008-04-01 16:26:00,0.7788,0.77945,0.7788,0.7788,242700000.0
2008-04-01 16:27:00,0.7788,0.77925,0.7784,0.7789,1088100000.0
2008-04-01 16:28:00,0.7789,0.779,0.7786,0.7787,108000000.0
2008-04-01 16:29:00,0.7787,0.7791,0.7786,0.7791,99400000.0
2008-04-01 16:30:00,0.7791,0.77915,0.7787,0.7787,734700000.0
2008-04-01 16:31:00,0.7787,0.779,0.7785,0.7786,1343200000.0
2008-04-01 16:32:00,0.7786,0.7792,0.7786,0.77895,997000000.0
2008-04-01 16:33:00,0.77895,0.7792,0.7789,0.7789,959700000.0
2008-04-01 16:34:00,0.7789,0.7792,0.7785,0.7786,638300000.0
2008-04-01 16:35:00,0.7786,0.7787,0.7785,0.7786,556700000.0
2008-04-01 16:36:00,0.7786,0.7786,0.7783,0.7783,1034400000.0
2008-04-01 16:37:00,0.7783,0.7784,0.7782,0.7783,1497600005.0
2008-04-01 16:38:00,0.7783,0.7784,0.7783,0.7784,98500000.0
2008-04-01 16:39:00,0.7784,0.7788,0.7783,0.7788,93200000.0
2008-04-01 16:40:00,0.7788,0.7788,0.7786,0.7786,93000000.0
2008-04-01 16:41:00,0.7786,0.7788,0.7785,0.7786,428600000.0
2008-04-01 16:42:00,0.7786,0.7787,0.7786,0.7786,173300001.0
2008-04-01 16:43:00,0.7786,0.7788,0.7785,0.7787,85900000.0
2008-04-01 16:44:00,0.7787,0.7793,0.7787,0.7792,291100000.0
2008-04-01 16:45:00,0.7792,0.7795,0.779,0.779,65700000.0
2008-04-01 16:46:00,0.779,0.7793,0.7789,0.779,85700000.0
2008-04-01 16:47:00,0.779,0.7792,0.7785,0.779,948800000.0
2008-04-01 16:48:00,0.779,0.7792,0.779,0.7792,125000000.0
2008-04-01 16:49:00,0.779,0.779,0.7788,0.7788,153600000.0
2008-04-01 16:50:00,0.7788,0.7788,0.7787,0.7787,63600000.0
2008-04-01 16:51:00,0.7786,0.7787,0.7786,0.7787,63000000.0
2008-04-01 16:52:00,0.7787,0.7787,0.7787,0.7787,156900000.0
2008-04-01 16:53:00,0.7787,0.7792,0.7787,0.7791,363100000.0
2008-04-01 16:54:00,0.7791,0.7792,0.7789,0.7792,576600000.0
2008-04-01 16:55:00,0.7792,0.7794,0.77865,0.7788,139400000.0
2008-04-01 16:56:00,0.7788,0.7788,0.7786,0.7788,570000000.0
2008-04-01 16:57:00,0.7788,0.779,0.7786,0.7786,332000001.0
2008-04-01 16:58:00,0.7786,0.7789,0.7785,0.7785,64500000.0
2008-04-01 16:59:00,0.7785,0.7797,0.7785,0.7797,93100000.0
2008-04-01 17:00:00,0.7797,0.78,0.7789,0.7793,227400000.0
2008-04-01 17:01:00,0.7793,0.7797,0.7793,0.7795,501300000.0
2008-04-01 17:02:00,0.7795,0.7802,0.7795,0.7798,148400000.0
2008-04-01 17:03:00,0.7798,0.7804,0.7798,0.78,186600000.0
2008-04-01 17:04:00,0.78,0.7806,0.78,0.7805,939999979.0
2008-04-01 17:05:00,0.7805,0.7805,0.7803,0.7803,1191800000.0
2008-04-01 17:06:00,0.7803,0.7806,0.7802,0.7803,1542999995.0
2008-04-01 17:07:00,0.7803,0.7808,0.7802,0.7806,525000000.0
2008-04-01 17:08:00,0.7806,0.7806,0.7802,0.7802,307300000.0
2008-04-01 17:09:00,0.7802,0.7812,0.78,0.781,138300000.0
2008-04-01 17:10:00,0.781,0.7813,0.7808,0.7812,126700000.0
2008-04-01 17:11:00,0.7812,0.7815,0.7812,0.7813,72600000.0
2008-04-01 17:12:00,0.7813,0.7817,0.7813,0.7816,85800000.0
2008-04-01 17:13:00,0.7816,0.78175,0.7812,0.7812,126700000.0
2008-04-01 17:14:00,0.7812,0.7816,0.7811,0.7814,89300000.0
2008-04-01 17:15:00,0.7814,0.7815,0.7812,0.7814,99300000.0
2008-04-01 17:16:00,0.7814,0.7815,0.7813,0.7813,64500000.0
2008-04-01 17:17:00,0.7813,0.7814,0.7811,0.7814,103300000.0
2008-04-01 17:18:00,0.7814,0.7815,0.7814,0.7815,311100000.0
2008-04-01 17:19:00,0.7815,0.7816,0.7815,0.7815,63300000.0
2008-04-01 17:20:00,0.7815,0.7826,0.7815,0.7826,331200000.0
2008-04-01 17:21:00,0.78265,0.78265,0.7818,0.7821,115300000.0
2008-04-01 17:22:00,0.7821,0.7822,0.782,0.7822,63600000.0
2008-04-01 17:23:00,0.7822,0.7826,0.7822,0.7822,176300000.0
2008-04-01 17:24:00,0.7822,0.7823,0.7822,0.7822,120800000.0
2008-04-01 17:25:00,0.7822,0.7822,0.782,0.7822,506900000.0
2008-04-01 17:26:00,0.7822,0.7825,0.7822,0.7825,72400000.0
2008-04-01 17:27:00,0.7825,0.7825,0.7821,0.7822,143200000.0
2008-04-01 17:28:00,0.7822,0.7825,0.7822,0.7825,492200000.0
2008-04-01 17:29:00,0.7825,0.7827,0.7825,0.7825,65200000.0
2008-04-01 17:30:00,0.7825,0.7826,0.7823,0.7826,340700000.0
2008-04-01 17:31:00,0.7826,0.7826,0.7823,0.7825,93600000.0
2008-04-01 17:32:00,0.7825,0.7826,0.7821,0.7822,249600000.0
2008-04-01 17:33:00,0.7822,0.7824,0.78215,0.7823,70800000.0
2008-04-01 17:34:00,0.7823,0.7826,0.7822,0.7826,108700000.0
2008-04-01 17:35:00,0.7826,0.7826,0.7823,0.7823,208400000.0
2008-04-01 17:36:00,0.7823,0.7823,0.7822,0.7822,134800000.0
2008-04-01 17:37:00,0.7822,0.7822,0.7817,0.7817,80300000.0
2008-04-01 17:38:00,0.7817,0.7817,0.7817,0.7817,64500000.0
2008-04-01 17:39:00,0.7817,0.7817,0.7816,0.7816,64200000.0
2008-04-01 17:40:00,0.7816,0.7816,0.78145,0.78145,27200000.0
2008-04-01 17:41:00,0.78145,0.7815,0.78145,0.7815,72100000.0
2008-04-01 17:42:00,0.7815,0.7815,0.78145,0.7815,156600000.0
2008-04-01 17:43:00,0.7815,0.7816,0.7815,0.7815,244500000.0
2008-04-01 17:44:00,0.7815,0.7815,0.78145,0.7815,88500000.0
2008-04-01 17:45:00,0.7815,0.7815,0.78145,0.78145,52600000.0
2008-04-01 17:46:00,0.78145,0.7816,0.78145,0.7815,72500000.0
2008-04-01 17:47:00,0.7815,0.7816,0.7815,0.7816,104400000.0
2008-04-01 17:48:00,0.7816,0.7816,0.7816,0.7816,63900000.0
2008-04-01 17:49:00,0.7816,0.7816,0.7815,0.7816,71500000.0
2008-04-01 17:50:00,0.7816,0.7817,0.7815,0.7817,64200000.0
2008-04-01 17:51:00,0.7817,0.7817,0.7816,0.7817,63600000.0
2008-04-01 17:52:00,0.7817,0.7818,0.7815,0.7817,69100000.0
2008-04-01 17:53:00,0.7817,0.7818,0.78145,0.78145,99100000.0
2008-04-01 17:54:00,0.78145,0.7819,0.78145,0.7817,55900000.0
2008-04-01 17:55:00,0.7817,0.7817,0.7807,0.7811,173600000.0
2008-04-01 17:56:00,0.7811,0.7814,0.7811,0.7814,292700000.0
2008-04-01 17:57:00,0.7814,0.7814,0.7809,0.781,80100000.0
2008-04-01 17:58:00,0.781,0.7811,0.7805,0.7808,587800000.0
2008-04-01 17:59:00,0.7808,0.781,0.7808,0.7809,946400000.0
2008-04-01 18:00:00,0.7809,0.7809,0.7809,0.7809,124700000.0
2008-04-01 18:01:00,0.7809,0.781,0.7804,0.7806,205800000.0
2008-04-01 18:02:00,0.7806,0.7807,0.7805,0.7807,337400000.0
2008-04-01 18:03:00,0.7807,0.7813,0.7807,0.7813,435500000.0
2008-04-01 18:04:00,0.7813,0.7816,0.781,0.7811,505600000.0
2008-04-01 18:05:00,0.7811,0.7813,0.781,0.7813,1469400000.0
2008-04-01 18:06:00,0.7813,0.7814,0.7809,0.781,684800000.0
2008-04-01 18:07:00,0.781,0.781,0.7805,0.7805,605900000.0
2008-04-01 18:08:00,0.7805,0.7807,0.7805,0.7807,326400000.0
2008-04-01 18:09:00,0.7807,0.7809,0.7807,0.7808,92300000.0
2008-04-01 18:10:00,0.7808,0.7809,0.7808,0.7809,75200000.0
2008-04-01 18:11:00,0.7809,0.7811,0.7809,0.7811,328400000.0
2008-04-01 18:12:00,0.7811,0.7811,0.7809,0.7809,64700000.0
2008-04-01 18:13:00,0.7809,0.7809,0.7805,0.7806,707100000.0
2008-04-01 18:14:00,0.7806,0.7807,0.7805,0.7807,1567000000.0
2008-04-01 18:15:00,0.7807,0.7808,0.7807,0.7807,915700000.0
2008-04-01 18:16:00,0.7807,0.781,0.7807,0.781,340000000.0
2008-04-01 18:17:00,0.781,0.781,0.7807,0.7807,298800000.0
2008-04-01 18:18:00,0.7807,0.7809,0.7807,0.7809,513700000.0
2008-04-01 18:19:00,0.7809,0.7812,0.7809,0.781,413200000.0
2008-04-01 18:20:00,0.781,0.781,0.7807,0.7809,769900000.0
2008-04-01 18:21:00,0.7809,0.7811,0.7805,0.7807,184000000.0
2008-04-01 18:22:00,0.7807,0.7809,0.7807,0.7807,119200000.0
2008-04-01 18:23:00,0.7807,0.7808,0.7807,0.7808,65400000.0
2008-04-01 18:24:00,0.7808,0.7808,0.7807,0.7808,64800000.0
2008-04-01 18:25:00,0.7808,0.7808,0.7802,0.7802,77400000.0
2008-04-01 18:26:00,0.7802,0.7805,0.7802,0.7805,104600000.0
2008-04-01 18:27:00,0.7805,0.7805,0.7802,0.7805,64400000.0
2008-04-01 18:28:00,0.7805,0.7808,0.7805,0.7805,370500000.0
2008-04-01 18:29:00,0.7805,0.7806,0.7805,0.7805,1088200000.0
2008-04-01 18:30:00,0.7805,0.781,0.7805,0.781,736400000.0
2008-04-01 18:31:00,0.781,0.7813,0.781,0.7813,618200000.0
2008-04-01 18:32:00,0.7813,0.7815,0.7808,0.7808,580400000.0
2008-04-01 18:33:00,0.7808,0.7812,0.7808,0.7812,316700000.0
2008-04-01 18:34:00,0.7812,0.7812,0.7805,0.7805,433700000.0
2008-04-01 18:35:00,0.7803,0.7806,0.7803,0.7806,453900000.0
2008-04-01 18:36:00,0.7806,0.7806,0.7805,0.7805,1259000000.0
2008-04-01 18:37:00,0.7805,0.7811,0.7805,0.781,1198400000.0
2008-04-01 18:38:00,0.781,0.7811,0.781,0.781,1286400000.0
2008-04-01 18:39:00,0.781,0.781,0.781,0.781,1270200000.0
2008-04-01 18:40:00,0.781,0.781,0.781,0.781,1264400000.0
2008-04-01 18:41:00,0.781,0.781,0.781,0.781,1264400000.0
2008-04-01 18:42:00,0.781,0.781,0.781,0.781,1276000000.0
2008-04-01 18:43:00,0.781,0.781,0.781,0.781,973200000.0
2008-04-01 18:44:00,0.781,0.781,0.781,0.781,65700000.0
2008-04-01 18:45:00,0.781,0.7811,0.7806,0.7811,436900000.0
2008-04-01 18:46:00,0.7811,0.7811,0.7808,0.7808,1145200000.0
2008-04-01 18:47:00,0.7808,0.7808,0.7808,0.7808,1771200000.0
2008-04-01 18:48:00,0.7808,0.781,0.7808,0.781,1029300000.0
2008-04-01 18:49:00,0.781,0.7811,0.7808,0.7811,163600000.0
2008-04-01 18:50:00,0.7811,0.7813,0.7811,0.7813,61900000.0
2008-04-01 18:51:00,0.7813,0.7813,0.7808,0.781,208600000.0
2008-04-01 18:52:00,0.781,0.781,0.781,0.781,1276000000.0
2008-04-01 18:53:00,0.781,0.781,0.781,0.781,1305000000.0
2008-04-01 18:54:00,0.781,0.781,0.781,0.781,1276000000.0
2008-04-01 18:55:00,0.781,0.781,0.781,0.781,1263800000.0
2008-04-01 18:56:00,0.781,0.781,0.7804,0.7807,1235000000.0
2008-04-01 18:57:00,0.7807,0.7808,0.7803,0.7803,1233600000.0
2008-04-01 18:58:00,0.7803,0.7811,0.7803,0.7807,362900000.0
2008-04-01 18:59:00,0.7807,0.781,0.7806,0.781,1340400000.0
2008-04-01 19:00:00,0.781,0.7811,0.7809,0.7811,64500000.0
2008-04-01 19:01:00,0.7811,0.7812,0.7811,0.7812,77600000.0
2008-04-01 19:02:00,0.7812,0.7817,0.7812,0.7815,290600000.0
2008-04-01 19:03:00,0.7815,0.7817,0.7815,0.7817,69300000.0
2008-04-01 19:04:00,0.7817,0.7817,0.7817,0.7817,65700000.0
2008-04-01 19:05:00,0.7817,0.7817,0.7817,0.7817,66900000.0
2008-04-01 19:06:00,0.7817,0.7817,0.7817,0.7817,66000000.0
2008-04-01 19:07:00,0.7817,0.7817,0.7817,0.7817,64800000.0
2008-04-01 19:08:00,0.7817,0.7817,0.7816,0.7816,357600000.0
2008-04-01 19:09:00,0.7816,0.7817,0.7816,0.7816,1218200000.0
2008-04-01 19:10:00,0.7816,0.7816,0.7815,0.7815,67200000.0
2008-04-01 19:11:00,0.7815,0.7815,0.7815,0.7815,63300000.0
2008-04-01 19:12:00,0.7815,0.7815,0.7815,0.7815,63900000.0
2008-04-01 19:13:00,0.7815,0.7817,0.7815,0.7816,66400000.0
2008-04-01 19:14:00,0.7816,0.7816,0.7816,0.7816,63300000.0
2008-04-01 19:15:00,0.7816,0.7816,0.7815,0.7815,833400000.0
2008-04-01 19:16:00,0.7815,0.7819,0.7815,0.7819,350100000.0
2008-04-01 19:17:00,0.7819,0.7823,0.7819,0.7821,66000000.0
2008-04-01 19:18:00,0.7821,0.7822,0.7818,0.782,66600000.0
2008-04-01 19:19:00,0.782,0.7823,0.782,0.7821,86900000.0
2008-04-01 19:20:00,0.7821,0.7822,0.782,0.782,67100000.0
2008-04-01 19:21:00,0.782,0.7824,0.782,0.7822,79600000.0
2008-04-01 19:22:00,0.7822,0.7831,0.7822,0.7826,80300000.0
2008-04-01 19:23:00,0.7826,0.7826,0.7822,0.7825,109400000.0
2008-04-01 19:24:00,0.7825,0.7826,0.7821,0.7821,136900000.0
2008-04-01 19:25:00,0.7821,0.7824,0.7818,0.7818,126800000.0
2008-04-01 19:26:00,0.7818,0.7825,0.7818,0.7825,205900000.0
2008-04-01 19:27:00,0.7825,0.7826,0.7825,0.7826,64500000.0
2008-04-01 19:28:00,0.7826,0.7826,0.782,0.7824,84000000.0
2008-04-01 19:29:00,0.7824,0.7824,0.7823,0.7823,65700000.0
2008-04-01 19:30:00,0.7823,0.7824,0.7818,0.78185,145400000.0
2008-04-01 19:31:00,0.78185,0.7823,0.78185,0.7823,652500000.0
2008-04-01 19:32:00,0.7823,0.7824,0.7818,0.782,69200000.0
2008-04-01 19:33:00,0.782,0.782,0.7818,0.782,73800000.0
2008-04-01 19:34:00,0.782,0.782,0.7818,0.782,68700000.0
2008-04-01 19:35:00,0.782,0.782,0.7818,0.7818,66000000.0
2008-04-01 19:36:00,0.7818,0.7818,0.7818,0.7818,67800000.0
2008-04-01 19:37:00,0.7818,0.7818,0.78175,0.7818,146400000.0
2008-04-01 19:38:00,0.7818,0.7818,0.7813,0.7813,167700000.0
2008-04-01 19:39:00,0.7813,0.7813,0.7813,0.7813,640000000.0
2008-04-01 19:40:00,0.7813,0.7815,0.7813,0.7815,100200000.0
2008-04-01 19:41:00,0.7815,0.7817,0.7815,0.7815,119700000.0
2008-04-01 19:42:00,0.7815,0.7815,0.7815,0.7815,100700000.0
2008-04-01 19:43:00,0.7815,0.7815,0.7815,0.7815,92300000.0
2008-04-01 19:44:00,0.7815,0.7815,0.7813,0.7813,86500000.0
2008-04-01 19:45:00,0.7813,0.7813,0.7809,0.7812,90200000.0
2008-04-01 19:46:00,0.7812,0.7814,0.7812,0.7812,74000000.0
2008-04-01 19:47:00,0.7812,0.7812,0.7812,0.7812,65700000.0
2008-04-01 19:48:00,0.7812,0.7815,0.7812,0.7815,83800000.0
2008-04-01 19:49:00,0.7815,0.7815,0.7815,0.7815,64800000.0
2008-04-01 19:50:00,0.7815,0.7815,0.7815,0.7815,65700000.0
2008-04-01 19:51:00,0.7815,0.7815,0.7815,0.7815,65700000.0
2008-04-01 19:52:00,0.7815,0.7815,0.7815,0.7815,66600000.0
2008-04-01 19:53:00,0.7815,0.7815,0.7812,0.7812,330000000.0
2008-04-01 19:54:00,0.7812,0.7812,0.781,0.7811,66000000.0
2008-04-01 19:55:00,0.7811,0.7811,0.781,0.7811,65100000.0
2008-04-01 19:56:00,0.7811,0.7811,0.7811,0.7811,66000000.0
2008-04-01 19:57:00,0.7811,0.7812,0.7811,0.7812,75100000.0
2008-04-01 19:58:00,0.7812,0.7812,0.7811,0.7811,65700000.0
2008-04-01 19:59:00,0.7811,0.7811,0.7811,0.7811,65400000.0
2008-04-01 20:00:00,0.7811,0.7811,0.7811,0.7811,294000000.0
2008-04-01 20:01:00,0.7811,0.7815,0.7811,0.7811,164400000.0
2008-04-01 20:02:00,0.7811,0.7811,0.7811,0.7811,65100000.0
2008-04-01 20:03:00,0.7811,0.7811,0.7811,0.7811,108800000.0
2008-04-01 20:04:00,0.7811,0.7815,0.7811,0.7815,99700000.0
2008-04-01 20:05:00,0.7815,0.7815,0.7813,0.7813,71000000.0
2008-04-01 20:06:00,0.7813,0.7813,0.7813,0.7813,65400000.0
2008-04-01 20:07:00,0.7813,0.7813,0.7813,0.7813,66300000.0
2008-04-01 20:08:00,0.7813,0.7815,0.7813,0.7815,79000000.0
2008-04-01 20:09:00,0.7815,0.7816,0.7815,0.7816,302500000.0
2008-04-01 20:10:00,0.7816,0.7816,0.7816,0.7816,1291200000.0
2008-04-01 20:11:00,0.7816,0.7816,0.7816,0.7816,1071600000.0
2008-04-01 20:12:00,0.7816,0.7821,0.7815,0.7815,819100000.0
2008-04-01 20:13:00,0.7815,0.7823,0.7815,0.7823,305200000.0
2008-04-01 20:14:00,0.7823,0.7823,0.782,0.782,65700000.0
2008-04-01 20:15:00,0.782,0.782,0.7815,0.7818,247300000.0
2008-04-01 20:16:00,0.7818,0.7818,0.7816,0.7817,71500000.0
2008-04-01 20:17:00,0.7817,0.7817,0.7815,0.7815,63900000.0
2008-04-01 20:18:00,0.7815,0.7815,0.7815,0.7815,67800000.0
2008-04-01 20:19:00,0.7815,0.7816,0.7815,0.7815,65700000.0
2008-04-01 20:20:00,0.7815,0.7818,0.7815,0.7816,116200000.0
2008-04-01 20:21:00,0.7816,0.7817,0.7816,0.7817,65100000.0
2008-04-01 20:22:00,0.7817,0.7817,0.7815,0.7816,75800000.0
2008-04-01 20:23:00,0.7816,0.7816,0.7816,0.7816,66000000.0
2008-04-01 20:24:00,0.7816,0.7816,0.7814,0.7816,66900000.0
2008-04-01 20:25:00,0.7816,0.7816,0.7815,0.7815,65400000.0
2008-04-01 20:26:00,0.7815,0.7816,0.7815,0.7816,71500000.0
2008-04-01 20:27:00,0.7816,0.7816,0.7816,0.7816,65100000.0
2008-04-01 20:28:00,0.7816,0.7816,0.7815,0.7816,64800000.0
2008-04-01 20:29:00,0.7816,0.7816,0.7814,0.7814,65400000.0
2008-04-01 20:30:00,0.7814,0.78195,0.7814,0.7816,81800000.0
2008-04-01 20:31:00,0.7816,0.7817,0.7814,0.7814,1014800000.0
2008-04-01 20:32:00,0.7814,0.7815,0.7814,0.7815,1067700000.0
2008-04-01 20:33:00,0.7815,0.7816,0.7815,0.7815,1213600000.0
2008-04-01 20:34:00,0.7815,0.7819,0.7815,0.7815,1541100000.0
2008-04-01 20:35:00,0.7815,0.7817,0.7815,0.7817,345400000.0
2008-04-01 20:36:00,0.7817,0.7819,0.7817,0.7817,91300000.0
2008-04-01 20:37:00,0.7817,0.782,0.7817,0.7819,127000000.0
2008-04-01 20:38:00,0.7819,0.7819,0.7817,0.7817,476000000.0
2008-04-01 20:39:00,0.7817,0.7817,0.7813,0.7815,795600000.0
2008-04-01 20:40:00,0.7815,0.7817,0.7815,0.7817,1252400000.0
2008-04-01 20:41:00,0.7817,0.7817,0.7817,0.7817,1258600000.0
2008-04-01 20:42:00,0.7817,0.7817,0.7817,0.7817,1223800000.0
2008-04-01 20:43:00,0.7817,0.7821,0.7817,0.7821,643800000.0
2008-04-01 20:44:00,0.7821,0.7821,0.7817,0.782,1183600000.0
2008-04-01 20:45:00,0.782,0.7825,0.782,0.7825,540600000.0
2008-04-01 20:46:00,0.7825,0.7827,0.7825,0.7827,68400000.0
2008-04-01 20:47:00,0.7827,0.7827,0.7825,0.7826,79800000.0
2008-04-01 20:48:00,0.7826,0.7834,0.7826,0.7834,150000000.0
2008-04-01 20:49:00,0.7834,0.7836,0.7831,0.7836,164700000.0
2008-04-01 20:50:00,0.7836,0.784,0.7832,0.7835,120300000.0
2008-04-01 20:51:00,0.7835,0.7835,0.7834,0.7834,65100000.0
2008-04-01 20:52:00,0.7834,0.7836,0.7834,0.7834,63600000.0
2008-04-01 20:53:00,0.7834,0.7836,0.7833,0.7835,68000000.0
2008-04-01 20:54:00,0.7835,0.7835,0.7834,0.7835,64200000.0
2008-04-01 20:55:00,0.7835,0.7839,0.7835,0.7838,78400000.0
2008-04-01 20:56:00,0.7838,0.7838,0.7835,0.7835,68800000.0
2008-04-01 20:57:00,0.7835,0.7838,0.7835,0.7838,65100000.0
2008-04-01 20:58:00,0.7838,0.7838,0.7837,0.78375,68700000.0
2008-04-01 20:59:00,0.78375,0.78395,0.7837,0.7837,72600000.0
2008-04-01 21:00:00,0.7837,0.7837,0.7835,0.7836,64800000.0
2008-04-01 21:01:00,0.7836,0.7836,0.7834,0.7835,174400000.0
2008-04-01 21:02:00,0.7835,0.7836,0.7834,0.7834,86200000.0
2008-04-01 21:03:00,0.7834,0.7836,0.7834,0.7836,70100000.0
2008-04-01 21:04:00,0.7836,0.7836,0.7836,0.7836,64500000.0
2008-04-01 21:05:00,0.7836,0.7836,0.7834,0.7836,76400000.0
2008-04-01 21:06:00,0.7836,0.7836,0.7834,0.7834,62700000.0
2008-04-01 21:07:00,0.7834,0.7837,0.7834,0.7837,71100000.0
2008-04-01 21:08:00,0.7837,0.78405,0.7836,0.78375,454500000.0
2008-04-01 21:09:00,0.78375,0.78405,0.7837,0.78375,701800000.0
2008-04-01 21:10:00,0.78375,0.78375,0.78365,0.78365,1201600000.0
2008-04-01 21:11:00,0.78365,0.78375,0.78365,0.78375,1248800000.0
2008-04-01 21:12:00,0.78375,0.78375,0.78375,0.78375,1232000000.0
2008-04-01 21:13:00,0.78375,0.78405,0.78375,0.78405,1204800000.0
2008-04-01 21:14:00,0.78405,0.78405,0.78405,0.78405,1248800000.0
2008-04-01 21:15:00,0.78405,0.78405,0.78365,0.78395,1219200000.0
2008-04-01 21:16:00,0.78395,0.78425,0.78395,0.78425,1210800000.0
2008-04-01 21:17:00,0.78425,0.78425,0.7842,0.78425,1072700000.0
2008-04-01 21:18:00,0.78425,0.78425,0.78405,0.78405,1114500000.0
2008-04-01 21:19:00,0.78405,0.78405,0.78405,0.78405,1220800000.0
2008-04-01 21:20:00,0.78405,0.7847,0.78405,0.7846,587400000.0
2008-04-01 21:21:00,0.7846,0.7847,0.7845,0.7846,173400000.0
2008-04-01 21:22:00,0.7846,0.7846,0.7845,0.7845,696100000.0
2008-04-01 21:23:00,0.7845,0.7846,0.7844,0.7846,344500000.0
2008-04-01 21:24:00,0.7846,0.7847,0.78445,0.78455,759600000.0
2008-04-01 21:25:00,0.78455,0.78455,0.78445,0.78455,1209600000.0
2008-04-01 21:26:00,0.78455,0.7846,0.78455,0.7846,425200000.0
2008-04-01 21:27:00,0.7846,0.7846,0.78445,0.78455,727900000.0
2008-04-01 21:28:00,0.78455,0.78455,0.78425,0.78445,704000000.0
2008-04-01 21:29:00,0.78445,0.7848,0.78445,0.78465,962200000.0
2008-04-01 21:30:00,0.78465,0.7851,0.7846,0.7851,350500000.0
2008-04-01 21:31:00,0.7851,0.7851,0.7845,0.7847,79800000.0
2008-04-01 21:32:00,0.7847,0.7847,0.7845,0.7845,65700000.0
2008-04-01 21:33:00,0.7845,0.7846,0.7844,0.7846,88400000.0
2008-04-01 21:34:00,0.7846,0.7846,0.7845,0.7845,66600000.0
2008-04-01 21:35:00,0.7845,0.7845,0.7842,0.7842,83000000.0
2008-04-01 21:36:00,0.7842,0.7843,0.7842,0.7842,67700000.0
2008-04-01 21:37:00,0.7842,0.7842,0.784,0.7841,475500000.0
2008-04-01 21:38:00,0.7841,0.7843,0.7841,0.7843,75700000.0
2008-04-01 21:39:00,0.7843,0.7844,0.7843,0.7844,66000000.0
2008-04-01 21:40:00,0.7844,0.7844,0.7844,0.7844,65400000.0
2008-04-01 21:41:00,0.7844,0.7846,0.7844,0.7845,93500000.0
2008-04-01 21:42:00,0.7845,0.78475,0.78435,0.7845,106900000.0
2008-04-01 21:43:00,0.7845,0.78475,0.7845,0.78475,256800000.0
2008-04-01 21:44:00,0.78475,0.78505,0.78475,0.785,358400000.0
2008-04-01 21:45:00,0.785,0.7852,0.78465,0.78505,952900000.0
2008-04-01 21:46:00,0.78505,0.7851,0.78505,0.7851,219400000.0
2008-04-01 21:47:00,0.7851,0.7851,0.78505,0.78505,340700000.0
2008-04-01 21:48:00,0.78505,0.7851,0.7849,0.7851,728000000.0
2008-04-01 21:49:00,0.7851,0.7851,0.78485,0.78485,223600000.0
2008-04-01 21:50:00,0.78485,0.7849,0.78435,0.78485,407000000.0
2008-04-01 21:51:00,0.78485,0.78485,0.78485,0.78485,151900000.0
2008-04-01 21:52:00,0.78485,0.7849,0.78485,0.7849,438200000.0
2008-04-01 21:53:00,0.7849,0.7849,0.78475,0.78485,686700000.0
2008-04-01 21:54:00,0.78485,0.78485,0.78475,0.78475,1062400000.0
2008-04-01 21:55:00,0.78475,0.78485,0.78475,0.78485,1163400000.0
2008-04-01 21:56:00,0.78485,0.78525,0.78485,0.78495,509500000.0
2008-04-01 21:57:00,0.78495,0.78525,0.78495,0.78525,553200000.0
2008-04-01 21:58:00,0.78525,0.7853,0.78505,0.7853,1038000000.0
2008-04-01 21:59:00,0.7853,0.78555,0.78515,0.78555,758400000.0
2008-04-01 22:00:00,0.78555,0.78565,0.78525,0.78565,754400000.0
2008-04-01 22:01:00,0.78565,0.78565,0.78535,0.7855,971700000.0
2008-04-01 22:02:00,0.7855,0.7855,0.7852,0.78525,819800000.0
2008-04-01 22:03:00,0.78525,0.78545,0.78525,0.7853,972300000.0
2008-04-01 22:04:00,0.7853,0.7855,0.7853,0.7855,345700000.0
2008-04-01 22:05:00,0.7855,0.7855,0.78545,0.7855,187900000.0
2008-04-01 22:06:00,0.7855,0.7855,0.7855,0.7855,66900000.0
2008-04-01 22:07:00,0.7855,0.78555,0.7853,0.7853,552400000.0
2008-04-01 22:08:00,0.7853,0.78555,0.7853,0.78555,799300000.0
2008-04-01 22:09:00,0.78555,0.78565,0.78555,0.78565,1072700000.0
2008-04-01 22:10:00,0.78565,0.78605,0.7856,0.786,639200000.0
2008-04-01 22:11:00,0.786,0.7862,0.78575,0.786,584300000.0
2008-04-01 22:12:00,0.786,0.7861,0.78585,0.7861,571100000.0
2008-04-01 22:13:00,0.7861,0.7861,0.78595,0.78595,352200000.0
2008-04-01 22:14:00,0.78595,0.78595,0.7858,0.78585,532700000.0
2008-04-01 22:15:00,0.78585,0.78585,0.7858,0.7858,1173700000.0
2008-04-01 22:16:00,0.7858,0.7865,0.7857,0.7865,832500000.0
2008-04-01 22:17:00,0.7865,0.7865,0.78585,0.78605,524300000.0
2008-04-01 22:18:00,0.78605,0.78715,0.78605,0.78645,542500000.0
2008-04-01 22:19:00,0.78645,0.78725,0.78645,0.78655,874600000.0
2008-04-01 22:20:00,0.78655,0.78685,0.78635,0.7866,484200000.0
2008-04-01 22:21:00,0.7866,0.78675,0.78645,0.78675,324100000.0
2008-04-01 22:22:00,0.78685,0.78685,0.7865,0.7868,467000000.0
2008-04-01 22:23:00,0.7868,0.78695,0.78655,0.78655,403900000.0
2008-04-01 22:24:00,0.78655,0.78675,0.7864,0.7864,276700000.0
2008-04-01 22:25:00,0.7864,0.7864,0.7864,0.7864,66000000.0
2008-04-01 22:26:00,0.7864,0.7864,0.78635,0.7864,81100000.0
2008-04-01 22:27:00,0.7864,0.7864,0.7864,0.7864,66600000.0
2008-04-01 22:28:00,0.7864,0.7864,0.78635,0.78635,434300000.0
2008-04-01 22:29:00,0.78635,0.78635,0.78615,0.7863,376700000.0
2008-04-01 22:30:00,0.7863,0.7865,0.7863,0.7865,80000000.0
2008-04-01 22:31:00,0.7865,0.78655,0.7865,0.7865,436100000.0
2008-04-01 22:32:00,0.7865,0.78655,0.7865,0.7865,417400000.0
2008-04-01 22:33:00,0.7865,0.7865,0.78595,0.78595,362200000.0
2008-04-01 22:34:00,0.78595,0.78595,0.78545,0.7859,735200000.0
2008-04-01 22:35:00,0.7859,0.7861,0.7857,0.7858,998300000.0
2008-04-01 22:36:00,0.7858,0.78615,0.78575,0.7859,545100000.0
2008-04-01 22:37:00,0.7859,0.78625,0.78585,0.78615,616700000.0
2008-04-01 22:38:00,0.78615,0.78615,0.78555,0.78585,1420800000.0
2008-04-01 22:39:00,0.78585,0.78635,0.78585,0.78625,713700000.0
2008-04-01 22:40:00,0.78625,0.7863,0.78615,0.7862,720400000.0
2008-04-01 22:41:00,0.7862,0.7862,0.7861,0.7861,389800000.0
2008-04-01 22:42:00,0.7859,0.786,0.7859,0.7859,1564900000.0
2008-04-01 22:43:00,0.786,0.7861,0.786,0.786,1564900000.0
2008-04-01 22:44:00,0.7859,0.786,0.7859,0.786,1564900000.0
2008-04-01 22:45:00,0.7859,0.7862,0.7859,0.7862,1564900000.0
2008-04-01 22:46:00,0.7861,0.7872,0.7861,0.7866,1564900000.0
2008-04-01 22:47:00,0.7866,0.7868,0.7864,0.7868,1251000000.0
2008-04-01 22:48:00,0.7868,0.7868,0.7865,0.7865,683800000.0
2008-04-01 22:49:00,0.7865,0.7865,0.7864,0.7864,2146200000.0
2008-04-01 22:50:00,0.7864,0.7865,0.7864,0.7865,1145600000.0
2008-04-01 22:51:00,0.7864,0.7868,0.7864,0.7867,1145600000.0
2008-04-01 22:52:00,0.7867,0.7867,0.7867,0.7867,1254400000.0
2008-04-01 22:53:00,0.7867,0.7867,0.7867,0.7867,194400000.0
2008-04-01 22:54:00,0.7869,0.787,0.7867,0.7867,1427200000.0
2008-04-01 22:55:00,0.7866,0.7869,0.7862,0.7863,1427200000.0
2008-04-01 22:56:00,0.7863,0.7869,0.7863,0.7867,1274400000.0
2008-04-01 22:57:00,0.7867,0.7873,0.7867,0.7873,1446900000.0
2008-04-01 22:58:00,0.7873,0.7874,0.787,0.7871,1218000000.0
2008-04-01 22:59:00,0.7871,0.7873,0.7865,0.7865,768000000.0
2008-04-01 23:00:00,0.7865,0.7868,0.7862,0.7863,1237600000.0
2008-04-01 23:01:00,0.7863,0.7866,0.7863,0.7865,1232000000.0
2008-04-01 23:02:00,0.7865,0.7866,0.7865,0.7866,317100000.0
2008-04-01 23:03:00,0.7866,0.7871,0.7866,0.787,65700000.0
2008-04-01 23:04:00,0.787,0.7872,0.7869,0.787,66000000.0
2008-04-01 23:05:00,0.787,0.7871,0.7869,0.787,63300000.0
2008-04-01 23:06:00,0.787,0.7871,0.787,0.787,63900000.0
2008-04-01 23:07:00,0.787,0.7872,0.7868,0.7868,65100000.0
2008-04-01 23:08:00,0.7868,0.787,0.7868,0.787,64500000.0
2008-04-01 23:09:00,0.787,0.787,0.7869,0.7869,63900000.0
2008-04-01 23:10:00,0.7869,0.7869,0.7867,0.7868,63600000.0
2008-04-01 23:11:00,0.7868,0.7868,0.7864,0.7865,63600000.0
2008-04-01 23:12:00,0.7865,0.7867,0.7861,0.7864,63600000.0
2008-04-01 23:13:00,0.7864,0.7865,0.7864,0.7864,63600000.0
2008-04-01 23:14:00,0.7864,0.7864,0.7863,0.7863,64200000.0
2008-04-01 23:15:00,0.7863,0.7864,0.7861,0.7863,65100000.0
2008-04-01 23:16:00,0.7863,0.7865,0.7863,0.7865,65100000.0
2008-04-01 23:17:00,0.7865,0.7865,0.7861,0.7861,65100000.0
2008-04-01 23:18:00,0.7861,0.7862,0.786,0.7862,64800000.0
2008-04-01 23:19:00,0.7862,0.7862,0.786,0.7862,64500000.0
2008-04-01 23:20:00,0.7862,0.7862,0.7861,0.7861,64200000.0
2008-04-01 23:21:00,0.7861,0.7862,0.7861,0.7861,66300000.0
2008-04-01 23:22:00,0.7861,0.7861,0.7861,0.7861,65400000.0
2008-04-01 23:23:00,0.7861,0.7862,0.786,0.786,66000000.0
2008-04-01 23:24:00,0.786,0.7862,0.786,0.7861,66000000.0
2008-04-01 23:25:00,0.7861,0.7861,0.7861,0.7861,66300000.0
2008-04-01 23:26:00,0.7861,0.7862,0.7861,0.7862,66000000.0
2008-04-01 23:27:00,0.7862,0.7862,0.786,0.7861,66300000.0
2008-04-01 23:28:00,0.7861,0.7861,0.7861,0.7861,66900000.0
2008-04-01 23:29:00,0.7861,0.7864,0.7861,0.7863,66300000.0
2008-04-01 23:30:00,0.7863,0.7863,0.7862,0.7862,65700000.0
2008-04-01 23:31:00,0.7862,0.7863,0.7862,0.7863,66600000.0
2008-04-01 23:32:00,0.7863,0.7863,0.7862,0.7863,66000000.0
2008-04-01 23:33:00,0.7863,0.7863,0.7863,0.7863,65700000.0
2008-04-01 23:34:00,0.7863,0.7863,0.7863,0.7863,66000000.0
2008-04-01 23:35:00,0.7863,0.7863,0.7862,0.7863,66000000.0
2008-04-01 23:36:00,0.7863,0.7864,0.7862,0.7864,65400000.0
2008-04-01 23:37:00,0.7864,0.7864,0.7864,0.7864,66300000.0
2008-04-01 23:38:00,0.7864,0.7864,0.7864,0.7864,66000000.0
2008-04-01 23:39:00,0.7864,0.7864,0.7864,0.7864,66300000.0
2008-04-01 23:40:00,0.7864,0.7864,0.7864,0.7864,65400000.0
2008-04-01 23:41:00,0.7864,0.7864,0.7864,0.7864,56400000.0
2008-04-01 23:42:00,0.78612,0.78633,0.78608,0.78619,76600000.0
2008-04-01 23:43:00,0.7865,0.7868,0.7865,0.7868,56700000.0
2008-04-01 23:44:00,0.7868,0.787,0.7868,0.7868,66300000.0
2008-04-01 23:45:00,0.7868,0.7868,0.7868,0.7868,66900000.0
2008-04-01 23:46:00,0.7868,0.7868,0.7868,0.7868,66900000.0
2008-04-01 23:47:00,0.7868,0.7868,0.7868,0.7868,67500000.0
2008-04-01 23:48:00,0.7868,0.7868,0.7868,0.7868,67500000.0
2008-04-01 23:49:00,0.7868,0.7868,0.7867,0.7868,67200000.0
2008-04-01 23:50:00,0.7868,0.7869,0.7868,0.7869,66900000.0
2008-04-01 23:51:00,0.7869,0.7869,0.7868,0.7868,66900000.0
2008-04-01 23:52:00,0.7868,0.787,0.7868,0.787,66300000.0
2008-04-01 23:53:00,0.787,0.787,0.787,0.787,66300000.0
2008-04-01 23:54:00,0.787,0.787,0.7869,0.7869,66300000.0
2008-04-01 23:55:00,0.7869,0.787,0.7869,0.787,65700000.0
2008-04-01 23:56:00,0.787,0.787,0.787,0.787,66000000.0
2008-04-01 23:57:00,0.787,0.787,0.787,0.787,66900000.0
2008-04-01 23:58:00,0.787,0.787,0.787,0.787,66300000.0
2008-04-01 23:59:00,0.787,0.787,0.787,0.787,65400000.0
2008-04-02 00:00:00,0.787,0.787,0.7869,0.7869,195600000.0
2008-04-02 00:01:00,0.7869,0.7869,0.7868,0.7868,525600000.0
2008-04-02 00:02:00,0.7868,0.7869,0.7868,0.7869,525600000.0
2008-04-02 00:03:00,0.7869,0.7871,0.7869,0.7871,206700000.0
2008-04-02 00:04:00,0.7871,0.7871,0.7871,0.7871,66000000.0
2008-04-02 00:05:00,0.7871,0.7871,0.787,0.787,66600000.0
2008-04-02 00:06:00,0.787,0.7871,0.787,0.7871,66600000.0
2008-04-02 00:07:00,0.7871,0.7871,0.7871,0.7871,65700000.0
2008-04-02 00:08:00,0.7871,0.7871,0.787,0.787,66000000.0
2008-04-02 00:09:00,0.787,0.7873,0.7868,0.7873,66300000.0
2008-04-02 00:10:00,0.7873,0.7874,0.7866,0.7871,67500000.0
2008-04-02 00:11:00,0.787,0.787,0.7866,0.787,57000000.0
2008-04-02 00:12:00,0.787,0.787,0.7869,0.787,65700000.0
2008-04-02 00:13:00,0.787,0.7871,0.7869,0.7869,66000000.0
2008-04-02 00:14:00,0.7869,0.7872,0.7869,0.7872,65400000.0
2008-04-02 00:15:00,0.7872,0.7872,0.7871,0.7871,64500000.0
2008-04-02 00:16:00,0.7871,0.7872,0.7871,0.7872,66600000.0
2008-04-02 00:17:00,0.7872,0.7872,0.7871,0.7872,66000000.0
2008-04-02 00:18:00,0.7872,0.7872,0.787,0.787,66000000.0
2008-04-02 00:19:00,0.787,0.7872,0.787,0.7872,66000000.0
2008-04-02 00:20:00,0.7872,0.7872,0.787,0.7872,65700000.0
2008-04-02 00:21:00,0.7872,0.7872,0.7872,0.7872,66900000.0
2008-04-02 00:22:00,0.7872,0.7872,0.7872,0.7872,130100000.0
2008-04-02 00:23:00,0.7872,0.7873,0.7872,0.7872,761400000.0
2008-04-02 00:24:00,0.7872,0.7873,0.7872,0.7873,651200000.0
2008-04-02 00:25:00,0.7873,0.7873,0.7873,0.7873,549600000.0
2008-04-02 00:26:00,0.7873,0.7873,0.7872,0.7872,748000000.0
2008-04-02 00:27:00,0.7872,0.7873,0.7872,0.7872,1292000000.0
2008-04-02 00:28:00,0.7872,0.7873,0.7872,0.7873,1455600000.0
2008-04-02 00:29:00,0.7873,0.7873,0.7873,0.7873,1819400000.0
2008-04-02 00:30:00,0.7873,0.7873,0.7872,0.7872,1592600000.0
2008-04-02 00:31:00,0.7872,0.7874,0.7872,0.7874,729000000.0
2008-04-02 00:32:00,0.7874,0.7874,0.7872,0.7874,642800000.0
2008-04-02 00:33:00,0.7874,0.7874,0.7872,0.7874,778600000.0
2008-04-02 00:34:00,0.7874,0.7876,0.7874,0.7875,1447600000.0
2008-04-02 00:35:00,0.7875,0.7876,0.7875,0.7876,1477800000.0
2008-04-02 00:36:00,0.7876,0.7877,0.7876,0.7877,540000000.0
2008-04-02 00:37:00,0.7877,0.7877,0.7876,0.7877,535600000.0
2008-04-02 00:38:00,0.7877,0.7877,0.7877,0.7877,532800000.0
2008-04-02 00:39:00,0.7877,0.7877,0.7874,0.7874,565200000.0
2008-04-02 00:40:00,0.7874,0.7876,0.7874,0.7876,553000000.0
2008-04-02 00:41:00,0.7876,0.7876,0.7875,0.7876,537800000.0
2008-04-02 00:42:00,0.7876,0.7876,0.7871,0.7875,857900000.0
2008-04-02 00:43:00,0.7875,0.7875,0.7875,0.7875,532800000.0
2008-04-02 00:44:00,0.7875,0.7877,0.7875,0.7877,513400000.0
2008-04-02 00:45:00,0.7877,0.7877,0.7875,0.7877,985800000.0
2008-04-02 00:46:00,0.7877,0.7877,0.7877,0.7877,530400000.0
2008-04-02 00:47:00,0.7877,0.7877,0.7872,0.7875,671000000.0
2008-04-02 00:48:00,0.7875,0.7875,0.7874,0.7875,911000000.0
2008-04-02 00:49:00,0.7875,0.7876,0.7875,0.7876,1071400000.0
2008-04-02 00:50:00,0.7876,0.7877,0.7876,0.7876,1083700000.0
2008-04-02 00:51:00,0.7876,0.7876,0.7876,0.7876,747400000.0
2008-04-02 00:52:00,0.7876,0.7876,0.7874,0.7874,950200000.0
2008-04-02 00:53:00,0.7874,0.7874,0.7874,0.7874,1975800000.0
2008-04-02 00:54:00,0.7874,0.7874,0.7874,0.7874,1249800000.0
2008-04-02 00:55:00,0.7874,0.7874,0.7874,0.7874,1234400000.0
2008-04-02 00:56:00,0.7874,0.7874,0.7874,0.7874,1232000000.0
2008-04-02 00:57:00,0.7874,0.7874,0.7874,0.7874,1125600000.0
2008-04-02 00:58:00,0.7874,0.7874,0.7867,0.787,1226100000.0
2008-04-02 00:59:00,0.787,0.787,0.787,0.787,1970400000.0
2008-04-02 01:00:00,0.787,0.787,0.787,0.787,2145800000.0
2008-04-02 01:01:00,0.787,0.7871,0.7862,0.7862,840500000.0
2008-04-02 01:02:00,0.7862,0.7866,0.7862,0.7866,608100000.0
2008-04-02 01:03:00,0.7866,0.7866,0.7866,0.7866,559000000.0
2008-04-02 01:04:00,0.7866,0.7868,0.7866,0.7868,388400000.0
2008-04-02 01:05:00,0.7868,0.7868,0.7867,0.7867,311800000.0
2008-04-02 01:06:00,0.7867,0.7868,0.7867,0.7867,520000000.0
2008-04-02 01:07:00,0.7867,0.7869,0.7865,0.7865,498300000.0
2008-04-02 01:08:00,0.7865,0.7865,0.7863,0.7864,45100000.0
2008-04-02 01:09:00,0.7864,0.7864,0.786,0.7864,46200000.0
2008-04-02 01:10:00,0.7866,0.7866,0.7865,0.7865,44000000.0
2008-04-02 01:11:00,0.7865,0.7865,0.7865,0.7865,44400000.0
2008-04-02 01:12:00,0.7865,0.7865,0.7862,0.7863,535800000.0
2008-04-02 01:13:00,0.7863,0.7865,0.7863,0.7865,697400000.0
2008-04-02 01:14:00,0.7865,0.7866,0.7863,0.7866,282600000.0
2008-04-02 01:15:00,0.7866,0.7868,0.7865,0.7866,216400000.0
2008-04-02 01:16:00,0.7866,0.7866,0.7865,0.7866,187900000.0
2008-04-02 01:17:00,0.7866,0.7866,0.7865,0.7865,480900000.0
2008-04-02 01:18:00,0.7865,0.7866,0.7865,0.7865,971400000.0
2008-04-02 01:19:00,0.7865,0.7866,0.7865,0.7866,1886400000.0
2008-04-02 01:20:00,0.7866,0.7866,0.7866,0.7866,549000000.0
2008-04-02 01:21:00,0.7866,0.7867,0.7866,0.7867,637000000.0
2008-04-02 01:22:00,0.7867,0.7868,0.7866,0.7867,713700000.0
2008-04-02 01:23:00,0.7867,0.7867,0.7866,0.7866,365900000.0
2008-04-02 01:24:00,0.7866,0.7866,0.7866,0.7866,1100000000.0
2008-04-02 01:25:00,0.7866,0.7866,0.7866,0.7866,1158800000.0
2008-04-02 01:26:00,0.7866,0.7866,0.7866,0.7866,1287600000.0
2008-04-02 01:27:00,0.7866,0.7866,0.7866,0.7866,1264400000.0
2008-04-02 01:28:00,0.7866,0.7869,0.7866,0.7868,969800000.0
2008-04-02 01:29:00,0.7868,0.7869,0.7868,0.7869,763700000.0
2008-04-02 01:30:00,0.7869,0.78695,0.7869,0.78695,167300000.0
2008-04-02 01:31:00,0.78695,0.78705,0.78695,0.78705,436000000.0
2008-04-02 01:32:00,0.78705,0.78705,0.787,0.787,716200000.0
2008-04-02 01:33:00,0.787,0.787,0.7869,0.7869,421200000.0
2008-04-02 01:34:00,0.7869,0.7869,0.7866,0.7867,617600000.0
2008-04-02 01:35:00,0.7867,0.78675,0.7867,0.7867,524200000.0
2008-04-02 01:36:00,0.7867,0.78675,0.7865,0.7865,472300000.0
2008-04-02 01:37:00,0.7865,0.7866,0.78645,0.7865,570300000.0
2008-04-02 01:38:00,0.7865,0.7866,0.7859,0.786,812200000.0
2008-04-02 01:39:00,0.786,0.7861,0.7857,0.786,1634600000.0
2008-04-02 01:40:00,0.786,0.7863,0.786,0.7863,1230000000.0
2008-04-02 01:41:00,0.7863,0.7865,0.7863,0.7865,523100000.0
2008-04-02 01:42:00,0.7865,0.7865,0.7864,0.7864,365500000.0
2008-04-02 01:43:00,0.7864,0.7864,0.7861,0.7863,958900000.0
2008-04-02 01:44:00,0.7863,0.7863,0.7861,0.7861,560000000.0
2008-04-02 01:45:00,0.7861,0.7864,0.7861,0.7863,1369400000.0
2008-04-02 01:46:00,0.7863,0.7864,0.7862,0.7862,1332200000.0
2008-04-02 01:47:00,0.7862,0.7863,0.7862,0.7863,1658400000.0
2008-04-02 01:48:00,0.7863,0.7863,0.7862,0.7863,1512000000.0
2008-04-02 01:49:00,0.7863,0.7864,0.7863,0.7864,1232400000.0
2008-04-02 01:50:00,0.7864,0.7864,0.7864,0.7864,1237600000.0
2008-04-02 01:51:00,0.7864,0.7864,0.7864,0.7864,1237600000.0
2008-04-02 01:52:00,0.7864,0.7864,0.7864,0.7864,1260000000.0
2008-04-02 01:53:00,0.7864,0.7864,0.7863,0.7863,1462200000.0
2008-04-02 01:54:00,0.7863,0.7864,0.7863,0.7863,1502400000.0
2008-04-02 01:55:00,0.7863,0.7865,0.7863,0.7864,1260800000.0
2008-04-02 01:56:00,0.7864,0.7866,0.7864,0.7865,1169800000.0
2008-04-02 01:57:00,0.7865,0.7867,0.7865,0.7867,1455300000.0
2008-04-02 01:58:00,0.7867,0.7867,0.7867,0.7867,547700000.0
2008-04-02 01:59:00,0.7867,0.7867,0.7867,0.7867,855800000.0
2008-04-02 02:00:00,0.7867,0.7867,0.7867,0.7867,277900000.0
2008-04-02 02:01:00,0.7867,0.7869,0.7867,0.7868,528500000.0
2008-04-02 02:02:00,0.7868,0.7869,0.7867,0.7868,1402900000.0
2008-04-02 02:03:00,0.7868,0.7868,0.7868,0.7868,1247000000.0
2008-04-02 02:04:00,0.7868,0.7869,0.7863,0.7869,1625300000.0
2008-04-02 02:05:00,0.7869,0.7872,0.7869,0.7872,1720800000.0
2008-04-02 02:06:00,0.7872,0.7873,0.787,0.787,893200000.0
2008-04-02 02:07:00,0.787,0.7871,0.787,0.7871,1292000000.0
2008-04-02 02:08:00,0.7871,0.7872,0.787,0.7871,833100000.0
2008-04-02 02:09:00,0.7871,0.7871,0.787,0.7871,1216400000.0
2008-04-02 02:10:00,0.7871,0.7872,0.7871,0.7872,883200000.0
2008-04-02 02:11:00,0.7872,0.7872,0.7871,0.7871,187200000.0
2008-04-02 02:12:00,0.7871,0.7872,0.7871,0.7871,1409500000.0
2008-04-02 02:13:00,0.7871,0.7871,0.7871,0.7871,1281800000.0
2008-04-02 02:14:00,0.7871,0.7871,0.7869,0.7871,965900000.0
2008-04-02 02:15:00,0.7871,0.7872,0.7871,0.7872,171800000.0
2008-04-02 02:16:00,0.7872,0.7872,0.7872,0.7872,1652600000.0
2008-04-02 02:17:00,0.7872,0.7872,0.7872,0.7872,1027000000.0
2008-04-02 02:18:00,0.7872,0.7872,0.7872,0.7872,1172700000.0
2008-04-02 02:19:00,0.7872,0.7872,0.7871,0.7871,218400000.0
2008-04-02 02:20:00,0.7871,0.7871,0.7871,0.7871,65400000.0
2008-04-02 02:21:00,0.7871,0.7871,0.7871,0.7871,65700000.0
2008-04-02 02:22:00,0.7871,0.7871,0.7871,0.7871,65100000.0
2008-04-02 02:23:00,0.7871,0.7871,0.7871,0.7871,84100000.0
2008-04-02 02:24:00,0.7871,0.7871,0.7869,0.787,479600000.0
2008-04-02 02:25:00,0.787,0.7871,0.787,0.7871,630700000.0
2008-04-02 02:26:00,0.7871,0.7871,0.7871,0.7871,69300000.0
2008-04-02 02:27:00,0.7871,0.7871,0.7871,0.7871,65700000.0
2008-04-02 02:28:00,0.7871,0.7871,0.787,0.787,594000000.0
2008-04-02 02:29:00,0.787,0.7875,0.787,0.787,202800000.0
2008-04-02 02:30:00,0.787,0.7874,0.787,0.7874,1564700000.0
2008-04-02 02:31:00,0.7874,0.7882,0.7874,0.7877,1161100000.0
2008-04-02 02:32:00,0.7877,0.788,0.7876,0.7878,386800000.0
2008-04-02 02:33:00,0.7878,0.7879,0.7877,0.7877,1428800000.0
2008-04-02 02:34:00,0.7877,0.7877,0.7876,0.7876,1244000000.0
2008-04-02 02:35:00,0.7876,0.7877,0.787,0.787,947100000.0
2008-04-02 02:36:00,0.787,0.7871,0.7867,0.787,637300000.0
2008-04-02 02:37:00,0.787,0.787,0.7869,0.7869,641300000.0
2008-04-02 02:38:00,0.7869,0.7869,0.7865,0.7866,229100000.0
2008-04-02 02:39:00,0.7866,0.7866,0.7866,0.7866,238700000.0
2008-04-02 02:40:00,0.7866,0.7866,0.7865,0.7866,502900000.0
2008-04-02 02:41:00,0.7866,0.7867,0.7866,0.7867,648600000.0
2008-04-02 02:42:00,0.7867,0.7868,0.7867,0.7867,1268700000.0
2008-04-02 02:43:00,0.7867,0.7867,0.7867,0.7867,67200000.0
2008-04-02 02:44:00,0.7867,0.7867,0.7867,0.7867,736400000.0
2008-04-02 02:45:00,0.7867,0.7869,0.7867,0.7869,800600000.0
2008-04-02 02:46:00,0.7869,0.7869,0.7868,0.7868,455700000.0
2008-04-02 02:47:00,0.7868,0.7868,0.7868,0.7868,66600000.0
2008-04-02 02:48:00,0.7868,0.7868,0.7868,0.7868,64800000.0
2008-04-02 02:49:00,0.7868,0.7868,0.7868,0.7868,66300000.0
2008-04-02 02:50:00,0.7868,0.7868,0.7868,0.7868,316200000.0
2008-04-02 02:51:00,0.7868,0.7868,0.7867,0.7867,1278300000.0
2008-04-02 02:52:00,0.7867,0.7869,0.7867,0.7869,1544400000.0
2008-04-02 02:53:00,0.7869,0.787,0.78685,0.787,904300000.0
2008-04-02 02:54:00,0.787,0.787,0.7868,0.7869,189800000.0
2008-04-02 02:55:00,0.7869,0.7869,0.7868,0.7868,356000000.0
2008-04-02 02:56:00,0.7868,0.7868,0.7866,0.7866,682600000.0
2008-04-02 02:57:00,0.7866,0.7867,0.7866,0.7867,843800000.0
2008-04-02 02:58:00,0.7867,0.7867,0.7865,0.7866,486300000.0
2008-04-02 02:59:00,0.7866,0.7866,0.7865,0.7865,607900000.0
2008-04-02 03:00:00,0.7865,0.7865,0.7865,0.7865,566800000.0
2008-04-02 03:01:00,0.7865,0.7865,0.7865,0.7865,584200000.0
2008-04-02 03:02:00,0.7865,0.7865,0.7863,0.7863,1232300000.0
2008-04-02 03:03:00,0.7863,0.7863,0.7862,0.7863,1123900000.0
2008-04-02 03:04:00,0.7863,0.7863,0.7862,0.7862,1423200000.0
2008-04-02 03:05:00,0.7862,0.7862,0.7857,0.7858,1189000021.0
2008-04-02 03:06:00,0.7858,0.786,0.7858,0.786,1359400000.0
2008-04-02 03:07:00,0.786,0.786,0.7858,0.7858,1140300000.0
2008-04-02 03:08:00,0.7858,0.7859,0.7857,0.7859,791100000.0
2008-04-02 03:09:00,0.7859,0.7861,0.7858,0.7861,638100000.0
2008-04-02 03:10:00,0.7861,0.7861,0.7859,0.7859,451800000.0
2008-04-02 03:11:00,0.7859,0.7859,0.7858,0.7859,1080600000.0
2008-04-02 03:12:00,0.7859,0.7861,0.7859,0.7861,1169200000.0
2008-04-02 03:13:00,0.7861,0.7861,0.7861,0.7861,538100000.0
2008-04-02 03:14:00,0.7861,0.7861,0.7853,0.7853,634200000.0
2008-04-02 03:15:00,0.7853,0.7857,0.7853,0.7857,1785200000.0
2008-04-02 03:16:00,0.7857,0.786,0.7857,0.7858,1101400000.0
2008-04-02 03:17:00,0.7858,0.7859,0.7857,0.7858,1302400000.0
2008-04-02 03:18:00,0.7858,0.7858,0.7857,0.7857,1825300001.0
2008-04-02 03:19:00,0.7857,0.7859,0.7855,0.7855,1825300001.0
2008-04-02 03:20:00,0.7855,0.7857,0.7855,0.7855,1431900000.0
2008-04-02 03:21:00,0.7855,0.7857,0.7855,0.7857,1256800000.0
2008-04-02 03:22:00,0.7857,0.7865,0.7857,0.7859,1024800000.0
2008-04-02 03:23:00,0.786,0.7861,0.7857,0.786,1315400000.0
2008-04-02 03:24:00,0.786,0.7864,0.786,0.7861,1140200000.0
2008-04-02 03:25:00,0.7861,0.7865,0.7861,0.7865,1908600000.0
2008-04-02 03:26:00,0.7865,0.7865,0.7864,0.7864,1172400000.0
2008-04-02 03:27:00,0.7864,0.7865,0.7864,0.7865,928900000.0
2008-04-02 03:28:00,0.7865,0.7865,0.7865,0.7865,1263800000.0
2008-04-02 03:29:00,0.7865,0.7865,0.7863,0.7865,707800000.0
2008-04-02 03:30:00,0.7865,0.7865,0.7864,0.7865,412000000.0
2008-04-02 03:31:00,0.7865,0.78675,0.7865,0.7866,588600000.0
2008-04-02 03:32:00,0.7866,0.7867,0.7866,0.7866,1307000000.0
2008-04-02 03:33:00,0.7866,0.78675,0.7866,0.7867,1082800000.0
2008-04-02 03:34:00,0.7867,0.787,0.7867,0.7869,1139500000.0
2008-04-02 03:35:00,0.7869,0.7871,0.78685,0.78695,560400000.0
2008-04-02 03:36:00,0.78695,0.78695,0.7868,0.78695,364800000.0
2008-04-02 03:37:00,0.78695,0.78695,0.7869,0.78695,393900000.0
2008-04-02 03:38:00,0.78695,0.787,0.78695,0.787,91500000.0
2008-04-02 03:39:00,0.787,0.7871,0.78695,0.7871,45200000.0
2008-04-02 03:40:00,0.7871,0.7871,0.787,0.7871,42800000.0
2008-04-02 03:41:00,0.7871,0.7871,0.78695,0.78695,70800000.0
2008-04-02 03:42:00,0.78695,0.7871,0.78695,0.7871,94200000.0
2008-04-02 03:43:00,0.7871,0.7871,0.7871,0.7871,89400000.0
2008-04-02 03:44:00,0.7871,0.78715,0.7871,0.7871,118300000.0
2008-04-02 03:45:00,0.7871,0.7871,0.78705,0.7871,122500000.0
2008-04-02 03:46:00,0.7871,0.7871,0.78695,0.78695,291600000.0
2008-04-02 03:47:00,0.78695,0.787,0.7868,0.787,398200000.0
2008-04-02 03:48:00,0.787,0.787,0.787,0.787,65700000.0
2008-04-02 03:49:00,0.787,0.787,0.7868,0.78695,888200000.0
2008-04-02 03:50:00,0.78695,0.78695,0.7869,0.7869,489000000.0
2008-04-02 03:51:00,0.7869,0.7869,0.7868,0.7869,1925600000.0
2008-04-02 03:52:00,0.7869,0.7869,0.7869,0.7869,1861200000.0
2008-04-02 03:53:00,0.7869,0.7869,0.7868,0.7869,485100000.0
2008-04-02 03:54:00,0.7869,0.7869,0.7868,0.7869,446400000.0
2008-04-02 03:55:00,0.7869,0.7869,0.7868,0.7869,945400000.0
2008-04-02 03:56:00,0.7869,0.7871,0.7869,0.7871,1073300000.0
2008-04-02 03:57:00,0.7871,0.7871,0.7865,0.7865,966800000.0
2008-04-02 03:58:00,0.7865,0.7867,0.7865,0.7867,1767200000.0
2008-04-02 03:59:00,0.7867,0.7867,0.7867,0.7867,1835400000.0
2008-04-02 04:00:00,0.7867,0.7868,0.7867,0.7868,1342200000.0
2008-04-02 04:01:00,0.7868,0.7868,0.7866,0.7868,1495600000.0
2008-04-02 04:02:00,0.7868,0.7868,0.7867,0.7867,748500000.0
2008-04-02 04:03:00,0.7867,0.7868,0.7867,0.7868,555600000.0
2008-04-02 04:04:00,0.7868,0.7869,0.7868,0.7868,1574000000.0
2008-04-02 04:05:00,0.7868,0.7869,0.7868,0.7869,1470000000.0
2008-04-02 04:06:00,0.7869,0.7869,0.7867,0.7868,1700100000.0
2008-04-02 04:07:00,0.7868,0.7868,0.7867,0.7867,1936600000.0
2008-04-02 04:08:00,0.7867,0.7867,0.7867,0.7867,1227000000.0
2008-04-02 04:09:00,0.7867,0.7867,0.7867,0.7867,65700000.0
2008-04-02 04:10:00,0.7867,0.7867,0.7867,0.7867,66300000.0
2008-04-02 04:11:00,0.7867,0.787,0.7867,0.787,75100000.0
2008-04-02 04:12:00,0.787,0.787,0.7868,0.7869,70200000.0
2008-04-02 04:13:00,0.7869,0.7869,0.7869,0.7869,66600000.0
2008-04-02 04:14:00,0.7869,0.7869,0.7869,0.7869,66000000.0
2008-04-02 04:15:00,0.7869,0.7869,0.7868,0.7869,65700000.0
2008-04-02 04:16:00,0.7869,0.7871,0.7869,0.7871,66700000.0
2008-04-02 04:17:00,0.7871,0.7871,0.787,0.787,81900000.0
2008-04-02 04:18:00,0.787,0.787,0.787,0.787,66900000.0
2008-04-02 04:19:00,0.7871,0.7872,0.7871,0.7871,66000000.0
2008-04-02 04:20:00,0.7871,0.7871,0.787,0.787,66300000.0
2008-04-02 04:21:00,0.787,0.7871,0.787,0.787,66900000.0
2008-04-02 04:22:00,0.787,0.7873,0.787,0.7873,106200000.0
2008-04-02 04:23:00,0.7873,0.7873,0.787,0.7872,164800000.0
2008-04-02 04:24:00,0.7872,0.7872,0.7871,0.7872,67500000.0
2008-04-02 04:25:00,0.7872,0.7873,0.7871,0.7873,66300000.0
2008-04-02 04:26:00,0.7873,0.7873,0.7873,0.7873,66300000.0
2008-04-02 04:27:00,0.7873,0.7873,0.7873,0.7873,65400000.0
2008-04-02 04:28:00,0.7873,0.7873,0.7871,0.7871,66300000.0
2008-04-02 04:29:00,0.7871,0.7875,0.7871,0.7874,75900000.0
2008-04-02 04:30:00,0.7874,0.7874,0.7873,0.7873,65700000.0
2008-04-02 04:31:00,0.7873,0.7873,0.7873,0.7873,66600000.0
2008-04-02 04:32:00,0.7873,0.7874,0.7873,0.7873,67600000.0
2008-04-02 04:33:00,0.7873,0.7874,0.7873,0.7874,83200000.0
2008-04-02 04:34:00,0.7874,0.7877,0.7874,0.7875,157200000.0
2008-04-02 04:35:00,0.7875,0.7875,0.7875,0.7875,220600000.0
2008-04-02 04:36:00,0.7875,0.78755,0.7875,0.78755,132100000.0
2008-04-02 04:37:00,0.78755,0.78755,0.78755,0.78755,22100000.0
2008-04-02 04:38:00,0.78755,0.78755,0.78755,0.78755,21600000.0
2008-04-02 04:39:00,0.78755,0.7876,0.7874,0.7874,184500000.0
2008-04-02 04:40:00,0.7874,0.78755,0.7874,0.78755,168500000.0
2008-04-02 04:41:00,0.78755,0.78755,0.78755,0.78755,110000000.0
2008-04-02 04:42:00,0.78755,0.78755,0.78755,0.78755,109500000.0
2008-04-02 04:43:00,0.78755,0.78755,0.78755,0.78755,109000000.0
2008-04-02 04:44:00,0.78755,0.7876,0.78755,0.7876,122200000.0
2008-04-02 04:45:00,0.7876,0.7876,0.7876,0.7876,216300000.0
2008-04-02 04:46:00,0.7876,0.7877,0.7875,0.7875,123300000.0
2008-04-02 04:47:00,0.7875,0.7875,0.7875,0.7875,66000000.0
2008-04-02 04:48:00,0.7875,0.78765,0.7875,0.78755,152800000.0
2008-04-02 04:49:00,0.78755,0.78755,0.7874,0.7875,93200000.0
2008-04-02 04:50:00,0.7875,0.7875,0.7873,0.7874,67300000.0
2008-04-02 04:51:00,0.7874,0.7874,0.7874,0.7874,75600000.0
2008-04-02 04:52:00,0.7874,0.7874,0.7872,0.7872,74200000.0
2008-04-02 04:53:00,0.7872,0.7872,0.7872,0.7872,226200000.0
2008-04-02 04:54:00,0.7872,0.7873,0.7872,0.7873,217800000.0
2008-04-02 04:55:00,0.7873,0.7873,0.7871,0.7871,62000000.0
2008-04-02 04:56:00,0.7871,0.7872,0.7871,0.7872,55300000.0
2008-04-02 04:57:00,0.7872,0.78735,0.7872,0.7872,74100000.0
2008-04-02 04:58:00,0.7872,0.78725,0.7872,0.78725,146700000.0
2008-04-02 04:59:00,0.78725,0.78725,0.78725,0.78725,223000000.0
2008-04-02 05:00:00,0.78725,0.78725,0.78725,0.78725,215000000.0
2008-04-02 05:01:00,0.78725,0.78725,0.78725,0.78725,188200000.0
2008-04-02 05:02:00,0.787,0.78705,0.7869,0.78705,63500000.0
2008-04-02 05:03:00,0.78705,0.78705,0.7867,0.7867,106900000.0
2008-04-02 05:04:00,0.7867,0.787,0.7867,0.787,172500000.0
2008-04-02 05:05:00,0.787,0.7871,0.787,0.7871,209000000.0
2008-04-02 05:06:00,0.7871,0.7871,0.7871,0.7871,166100000.0
2008-04-02 05:07:00,0.7871,0.78715,0.7871,0.7871,126000000.0
2008-04-02 05:08:00,0.7871,0.7875,0.7871,0.7874,189400000.0
2008-04-02 05:09:00,0.7874,0.7874,0.7872,0.7873,110500000.0
2008-04-02 05:10:00,0.7873,0.78735,0.7873,0.78735,874400000.0
2008-04-02 05:11:00,0.78735,0.78735,0.7873,0.7873,404300000.0
2008-04-02 05:12:00,0.7873,0.7874,0.7873,0.7874,145600000.0
2008-04-02 05:13:00,0.7874,0.78755,0.7874,0.78755,118000000.0
2008-04-02 05:14:00,0.78755,0.78755,0.7874,0.7874,136100000.0
2008-04-02 05:15:00,0.7874,0.7874,0.7874,0.7874,65400000.0
2008-04-02 05:16:00,0.7874,0.7874,0.7874,0.7874,75700000.0
2008-04-02 05:17:00,0.7874,0.7874,0.7874,0.7874,72300000.0
2008-04-02 05:18:00,0.7874,0.7875,0.78735,0.7875,91100000.0
2008-04-02 05:19:00,0.7875,0.7875,0.78735,0.78745,80200000.0
2008-04-02 05:20:00,0.78745,0.7877,0.7874,0.7876,73100000.0
2008-04-02 05:21:00,0.7876,0.78765,0.7876,0.78765,149400000.0
2008-04-02 05:22:00,0.78765,0.78765,0.7876,0.7876,72500000.0
2008-04-02 05:23:00,0.7876,0.7879,0.7876,0.7878,127000000.0
2008-04-02 05:24:00,0.7878,0.78795,0.7876,0.78795,143300000.0
2008-04-02 05:25:00,0.78795,0.78815,0.78785,0.7879,76900000.0
2008-04-02 05:26:00,0.7879,0.7879,0.7879,0.7879,66000000.0
2008-04-02 05:27:00,0.7879,0.78795,0.7879,0.78795,67700000.0
2008-04-02 05:28:00,0.78795,0.788,0.7879,0.788,65700000.0
2008-04-02 05:29:00,0.788,0.78805,0.788,0.78805,45800000.0
2008-04-02 05:30:00,0.78805,0.78805,0.78805,0.78805,44800000.0
2008-04-02 05:31:00,0.78805,0.78805,0.78805,0.78805,44600000.0
2008-04-02 05:32:00,0.78805,0.78805,0.78805,0.78805,43600000.0
2008-04-02 05:33:00,0.78805,0.78825,0.78805,0.78805,113000000.0
2008-04-02 05:34:00,0.78805,0.7881,0.78805,0.78805,112400000.0
2008-04-02 05:35:00,0.78805,0.78805,0.78805,0.78805,44400000.0
2008-04-02 05:36:00,0.78805,0.7886,0.78805,0.7883,97100000.0
2008-04-02 05:37:00,0.7883,0.7885,0.7883,0.7884,66000000.0
2008-04-02 05:38:00,0.7884,0.7884,0.78805,0.78805,83800000.0
2008-04-02 05:39:00,0.78805,0.78805,0.7878,0.7878,53700000.0
2008-04-02 05:40:00,0.7878,0.78785,0.7876,0.78785,88900000.0
2008-04-02 05:41:00,0.7879,0.7881,0.7879,0.7881,70200000.0
2008-04-02 05:42:00,0.7881,0.7882,0.7879,0.78805,50600000.0
2008-04-02 05:43:00,0.78805,0.78835,0.7879,0.7879,33100000.0
2008-04-02 05:44:00,0.7879,0.788,0.7878,0.7879,68000000.0
2008-04-02 05:45:00,0.7879,0.7879,0.7879,0.7879,64200000.0
2008-04-02 05:46:00,0.7879,0.7881,0.7879,0.7879,66300000.0
2008-04-02 05:47:00,0.7879,0.788,0.7879,0.788,69000000.0
2008-04-02 05:48:00,0.788,0.788,0.788,0.788,65100000.0
2008-04-02 05:49:00,0.788,0.7881,0.788,0.788,66000000.0
2008-04-02 05:50:00,0.788,0.7881,0.788,0.7881,66700000.0
2008-04-02 05:51:00,0.7881,0.7881,0.7881,0.7881,65100000.0
2008-04-02 05:52:00,0.7881,0.7882,0.7881,0.7881,66000000.0
2008-04-02 05:53:00,0.7881,0.7882,0.7881,0.7881,66900000.0
2008-04-02 05:54:00,0.7881,0.7882,0.7881,0.7881,66300000.0
2008-04-02 05:55:00,0.7881,0.7882,0.788,0.7881,67800000.0
2008-04-02 05:56:00,0.7881,0.7881,0.7879,0.7879,78800000.0
2008-04-02 05:57:00,0.7879,0.7879,0.7879,0.7879,65700000.0
2008-04-02 05:58:00,0.7879,0.7879,0.7879,0.7879,65700000.0
2008-04-02 05:59:00,0.7879,0.7879,0.7874,0.7874,68800000.0
2008-04-02 06:00:00,0.7874,0.7876,0.7874,0.7876,88800000.0
2008-04-02 06:01:00,0.7876,0.7878,0.7876,0.78765,68800000.0
2008-04-02 06:02:00,0.78765,0.78765,0.7876,0.7876,66000000.0
2008-04-02 06:03:00,0.7876,0.7877,0.7876,0.7876,66000000.0
2008-04-02 06:04:00,0.7876,0.7876,0.7876,0.7876,67200000.0
2008-04-02 06:05:00,0.7876,0.7879,0.7876,0.7879,88300000.0
2008-04-02 06:06:00,0.7879,0.7879,0.7879,0.7879,66300000.0
2008-04-02 06:07:00,0.7879,0.7879,0.78745,0.7878,114300000.0
2008-04-02 06:08:00,0.7878,0.7883,0.7878,0.7882,70500000.0
2008-04-02 06:09:00,0.7882,0.7882,0.7881,0.7882,111900000.0
2008-04-02 06:10:00,0.7882,0.7882,0.7881,0.7881,112200000.0
2008-04-02 06:11:00,0.7881,0.7881,0.7881,0.7881,66000000.0
2008-04-02 06:12:00,0.7881,0.7883,0.7881,0.7881,83300000.0
2008-04-02 06:13:00,0.7881,0.78825,0.7881,0.7882,126000000.0
2008-04-02 06:14:00,0.7882,0.7882,0.7878,0.7881,72300000.0
2008-04-02 06:15:00,0.7881,0.7882,0.7881,0.7882,66000000.0
2008-04-02 06:16:00,0.7882,0.7882,0.7881,0.7882,66200000.0
2008-04-02 06:17:00,0.7882,0.7884,0.7882,0.7884,66300000.0
2008-04-02 06:18:00,0.7884,0.7885,0.7884,0.7884,66300000.0
2008-04-02 06:19:00,0.7884,0.7885,0.7884,0.7884,50100000.0
2008-04-02 06:20:00,0.7884,0.78845,0.78835,0.78845,136800000.0
2008-04-02 06:21:00,0.78845,0.7885,0.7884,0.78845,125700000.0
2008-04-02 06:22:00,0.78845,0.7885,0.78845,0.7885,160000000.0
2008-04-02 06:23:00,0.7885,0.7885,0.7885,0.7885,66000000.0
2008-04-02 06:24:00,0.7885,0.78855,0.78845,0.78845,103400000.0
2008-04-02 06:25:00,0.78845,0.78855,0.78845,0.78855,128000000.0
2008-04-02 06:26:00,0.78855,0.7886,0.7885,0.78855,111000000.0
2008-04-02 06:27:00,0.78855,0.7886,0.78845,0.78845,80800000.0
2008-04-02 06:28:00,0.78845,0.78855,0.7883,0.7883,97400000.0
2008-04-02 06:29:00,0.7883,0.7884,0.78775,0.7882,157100000.0
2008-04-02 06:30:00,0.7882,0.7884,0.7881,0.7882,84200000.0
2008-04-02 06:31:00,0.7882,0.7883,0.7882,0.7883,66300000.0
2008-04-02 06:32:00,0.7883,0.7884,0.7882,0.7882,74900000.0
2008-04-02 06:33:00,0.7882,0.7883,0.7882,0.7883,66000000.0
2008-04-02 06:34:00,0.7883,0.7883,0.7881,0.7881,65700000.0
2008-04-02 06:35:00,0.7881,0.78815,0.7881,0.7881,914400000.0
2008-04-02 06:36:00,0.7881,0.7883,0.78775,0.7881,132800000.0
2008-04-02 06:37:00,0.7881,0.7881,0.78755,0.788,114300000.0
2008-04-02 06:38:00,0.788,0.7881,0.788,0.7881,63300000.0
2008-04-02 06:39:00,0.7881,0.7881,0.7876,0.7876,87600000.0
2008-04-02 06:40:00,0.7876,0.7876,0.787,0.78725,88500000.0
2008-04-02 06:41:00,0.78725,0.78755,0.78715,0.7873,120400000.0
2008-04-02 06:42:00,0.7873,0.7873,0.7873,0.7873,68000000.0
2008-04-02 06:43:00,0.7873,0.7875,0.787,0.7872,176200000.0
2008-04-02 06:44:00,0.7872,0.7872,0.787,0.7871,79300000.0
2008-04-02 06:45:00,0.7871,0.7872,0.787,0.787,73000000.0
2008-04-02 06:46:00,0.787,0.7873,0.787,0.7872,117300000.0
2008-04-02 06:47:00,0.7872,0.7872,0.787,0.787,65800000.0
2008-04-02 06:48:00,0.787,0.7871,0.7862,0.7864,158100000.0
2008-04-02 06:49:00,0.7864,0.78645,0.7863,0.7864,102500000.0
2008-04-02 06:50:00,0.7864,0.7869,0.7864,0.7867,228900000.0
2008-04-02 06:51:00,0.7867,0.7868,0.7866,0.7866,107100000.0
2008-04-02 06:52:00,0.7866,0.7868,0.7865,0.7866,118700000.0
2008-04-02 06:53:00,0.7866,0.7867,0.7866,0.7866,65700000.0
2008-04-02 06:54:00,0.7866,0.7867,0.7865,0.7865,903000000.0
2008-04-02 06:55:00,0.7865,0.7865,0.78635,0.7865,148100000.0
2008-04-02 06:56:00,0.7865,0.7866,0.7864,0.7865,124900000.0
2008-04-02 06:57:00,0.78665,0.78665,0.78655,0.78665,70300000.0
2008-04-02 06:58:00,0.78665,0.78665,0.78605,0.7862,122900000.0
2008-04-02 06:59:00,0.7862,0.7863,0.7862,0.7863,114500000.0
2008-04-02 07:00:00,0.7863,0.7868,0.78625,0.7868,123300000.0
2008-04-02 07:01:00,0.7868,0.78695,0.78645,0.7868,151900000.0
2008-04-02 07:02:00,0.7868,0.7868,0.7868,0.7868,65400000.0
2008-04-02 07:03:00,0.7868,0.7868,0.7868,0.7868,66300000.0
2008-04-02 07:04:00,0.7868,0.7869,0.7868,0.7869,103700000.0
2008-04-02 07:05:00,0.7869,0.7871,0.7869,0.7871,113200000.0
2008-04-02 07:06:00,0.7871,0.7871,0.787,0.7871,182500000.0
2008-04-02 07:07:00,0.7871,0.7871,0.7871,0.7871,137000000.0
2008-04-02 07:08:00,0.7871,0.7871,0.7871,0.7871,65700000.0
2008-04-02 07:09:00,0.7871,0.7873,0.78675,0.78695,214900000.0
2008-04-02 07:10:00,0.78695,0.787,0.78675,0.78685,145800000.0
2008-04-02 07:11:00,0.78685,0.78685,0.78675,0.78675,281700000.0
2008-04-02 07:12:00,0.78675,0.7871,0.78675,0.78685,302400000.0
2008-04-02 07:13:00,0.78685,0.787,0.78685,0.787,129400000.0
2008-04-02 07:14:00,0.787,0.787,0.787,0.787,66000000.0
2008-04-02 07:15:00,0.787,0.7871,0.787,0.7871,66000000.0
2008-04-02 07:16:00,0.7871,0.7871,0.7869,0.78705,65600000.0
2008-04-02 07:17:00,0.78705,0.7871,0.7864,0.7864,126100000.0
2008-04-02 07:18:00,0.7864,0.7864,0.786,0.7863,125300000.0
2008-04-02 07:19:00,0.7863,0.7863,0.7862,0.7862,66900000.0
2008-04-02 07:20:00,0.7862,0.7862,0.78605,0.7862,86200000.0
2008-04-02 07:21:00,0.7862,0.7864,0.7862,0.7864,65400000.0
2008-04-02 07:22:00,0.7864,0.78675,0.7863,0.7863,91300000.0
2008-04-02 07:23:00,0.7863,0.7867,0.7863,0.7866,110600000.0
2008-04-02 07:24:00,0.7866,0.7866,0.7864,0.7865,74400000.0
2008-04-02 07:25:00,0.7865,0.7867,0.7863,0.7866,102200000.0
2008-04-02 07:26:00,0.7866,0.7866,0.7866,0.7866,64500000.0
2008-04-02 07:27:00,0.7866,0.7866,0.7866,0.7866,65400000.0
2008-04-02 07:28:00,0.7866,0.78665,0.7866,0.78665,67100000.0
2008-04-02 07:29:00,0.78665,0.78665,0.7865,0.7865,91600000.0
2008-04-02 07:30:00,0.7865,0.7865,0.7865,0.7865,65100000.0
2008-04-02 07:31:00,0.7865,0.7865,0.7865,0.7865,65400000.0
2008-04-02 07:32:00,0.7865,0.7865,0.7865,0.7865,64800000.0
2008-04-02 07:33:00,0.7865,0.7865,0.7865,0.7865,64500000.0
2008-04-02 07:34:00,0.7865,0.7865,0.7863,0.7863,64800000.0
2008-04-02 07:35:00,0.7863,0.7865,0.7863,0.7863,65900000.0
2008-04-02 07:36:00,0.7863,0.7863,0.7863,0.7863,66300000.0
2008-04-02 07:37:00,0.7863,0.7863,0.7858,0.7858,160400000.0
2008-04-02 07:38:00,0.7858,0.7861,0.7855,0.7856,86700000.0
2008-04-02 07:39:00,0.7856,0.7856,0.7851,0.7853,97300000.0
2008-04-02 07:40:00,0.7853,0.7855,0.785,0.7854,110900000.0
2008-04-02 07:41:00,0.7853,0.7856,0.7853,0.7856,265600000.0
2008-04-02 07:42:00,0.7856,0.7856,0.7855,0.7856,149900000.0
2008-04-02 07:43:00,0.7856,0.7856,0.7854,0.78555,106000000.0
2008-04-02 07:44:00,0.78555,0.7856,0.7854,0.7854,350600000.0
2008-04-02 07:45:00,0.7854,0.7854,0.7854,0.7854,345600000.0
2008-04-02 07:46:00,0.7854,0.7854,0.7843,0.7844,193300000.0
2008-04-02 07:47:00,0.7844,0.7846,0.7842,0.7842,152700000.0
2008-04-02 07:48:00,0.7842,0.78435,0.7841,0.7842,197400000.0
2008-04-02 07:49:00,0.7842,0.7844,0.784,0.78435,171000000.0
2008-04-02 07:50:00,0.78435,0.78475,0.7842,0.7842,340800000.0
2008-04-02 07:51:00,0.7842,0.78465,0.7842,0.78465,259400000.0
2008-04-02 07:52:00,0.78465,0.78485,0.7846,0.7847,359200000.0
2008-04-02 07:53:00,0.7847,0.7847,0.78455,0.7846,344100000.0
2008-04-02 07:54:00,0.7846,0.7846,0.78445,0.78445,574000000.0
2008-04-02 07:55:00,0.78445,0.78455,0.7844,0.78455,807200000.0
2008-04-02 07:56:00,0.78455,0.7846,0.78455,0.7846,891900000.0
2008-04-02 07:57:00,0.7846,0.78475,0.78455,0.7847,459700000.0
2008-04-02 07:58:00,0.7847,0.78505,0.7847,0.78505,380700000.0
2008-04-02 07:59:00,0.78505,0.78515,0.785,0.78515,335600000.0
2008-04-02 08:00:00,0.78515,0.7852,0.785,0.7852,280200000.0
2008-04-02 08:01:00,0.7852,0.78545,0.7852,0.78545,1000600000.0
2008-04-02 08:02:00,0.78545,0.7856,0.7854,0.78545,732300000.0
2008-04-02 08:03:00,0.78545,0.7855,0.7854,0.7854,277800000.0
2008-04-02 08:04:00,0.7854,0.7855,0.78485,0.78485,199600000.0
2008-04-02 08:05:00,0.78485,0.7852,0.78485,0.7852,229100000.0
2008-04-02 08:06:00,0.7852,0.7853,0.7852,0.7853,71200000.0
2008-04-02 08:07:00,0.7853,0.7853,0.7853,0.7853,108000000.0
2008-04-02 08:08:00,0.7853,0.78555,0.7853,0.78545,129400000.0
2008-04-02 08:09:00,0.78545,0.78545,0.7847,0.7848,113700000.0
2008-04-02 08:10:00,0.7848,0.7849,0.7847,0.7847,64800000.0
2008-04-02 08:11:00,0.7847,0.7847,0.7847,0.7847,64200000.0
2008-04-02 08:12:00,0.7847,0.7848,0.7846,0.7848,65400000.0
2008-04-02 08:13:00,0.7848,0.7849,0.7847,0.7847,69900000.0
2008-04-02 08:14:00,0.7847,0.7847,0.7846,0.7846,74500000.0
2008-04-02 08:15:00,0.7846,0.7848,0.7846,0.7848,79500000.0
2008-04-02 08:16:00,0.7848,0.7848,0.7846,0.7848,178000000.0
2008-04-02 08:17:00,0.7848,0.7848,0.7846,0.7847,108600000.0
2008-04-02 08:18:00,0.7847,0.78485,0.7847,0.78485,225300000.0
2008-04-02 08:19:00,0.78485,0.7854,0.7848,0.7854,377600000.0
2008-04-02 08:20:00,0.7854,0.7854,0.7853,0.7853,87700000.0
2008-04-02 08:21:00,0.7853,0.7856,0.7852,0.7852,91000000.0
2008-04-02 08:22:00,0.7852,0.7853,0.78495,0.7852,401700000.0
2008-04-02 08:23:00,0.7852,0.78525,0.785,0.7851,168700000.0
2008-04-02 08:24:00,0.7851,0.7852,0.7851,0.7852,130300000.0
2008-04-02 08:25:00,0.7852,0.7852,0.7848,0.7848,178100000.0
2008-04-02 08:26:00,0.7848,0.78485,0.7848,0.78485,772600000.0
2008-04-02 08:27:00,0.78485,0.78495,0.7848,0.78485,1171600000.0
2008-04-02 08:28:00,0.78485,0.78485,0.7846,0.78475,661700000.0
2008-04-02 08:29:00,0.78475,0.785,0.78465,0.78495,779900000.0
2008-04-02 08:30:00,0.785,0.785,0.78485,0.7849,66500000.0
2008-04-02 08:31:00,0.7849,0.7849,0.7849,0.7849,75300000.0
2008-04-02 08:32:00,0.7849,0.78495,0.7848,0.7849,93100000.0
2008-04-02 08:33:00,0.7849,0.78495,0.7848,0.78495,91400000.0
2008-04-02 08:34:00,0.78495,0.78495,0.7848,0.7848,80900000.0
2008-04-02 08:35:00,0.7848,0.78485,0.7848,0.78485,458400000.0
2008-04-02 08:36:00,0.78485,0.7852,0.7848,0.78515,283300000.0
2008-04-02 08:37:00,0.78515,0.7854,0.78515,0.7854,239100000.0
2008-04-02 08:38:00,0.7854,0.7856,0.7853,0.7855,125800000.0
2008-04-02 08:39:00,0.7856,0.78575,0.7855,0.78575,686500000.0
2008-04-02 08:40:00,0.78575,0.78595,0.78575,0.7858,378900000.0
2008-04-02 08:41:00,0.7858,0.7862,0.7858,0.7862,113500000.0
2008-04-02 08:42:00,0.7862,0.7863,0.78575,0.7858,117500000.0
2008-04-02 08:43:00,0.7858,0.78585,0.7858,0.7858,22200000.0
2008-04-02 08:44:00,0.7858,0.7858,0.7858,0.7858,3000000.0
2008-04-02 08:45:00,0.7858,0.7858,0.7854,0.7857,133300000.0
2008-04-02 08:46:00,0.7857,0.7858,0.7855,0.7856,42200000.0
2008-04-02 08:47:00,0.7856,0.78565,0.7855,0.7855,36000000.0
2008-04-02 08:48:00,0.78555,0.7856,0.78545,0.7856,59800000.0
2008-04-02 08:49:00,0.7856,0.78585,0.7855,0.78585,56700000.0
2008-04-02 08:50:00,0.78585,0.78585,0.7855,0.7855,33500000.0
2008-04-02 08:51:00,0.7855,0.7855,0.78515,0.78545,54600000.0
2008-04-02 08:52:00,0.78545,0.7855,0.7854,0.7855,102200000.0
2008-04-02 08:53:00,0.7855,0.78555,0.7853,0.7853,39600000.0
2008-04-02 08:54:00,0.7853,0.7855,0.7852,0.7853,82300000.0
2008-04-02 08:55:00,0.7853,0.7856,0.7853,0.7856,35500000.0
2008-04-02 08:56:00,0.7856,0.7856,0.7855,0.7855,46000000.0
2008-04-02 08:57:00,0.7855,0.7855,0.7855,0.7855,2700000.0
2008-04-02 08:58:00,0.7855,0.7855,0.7853,0.7855,16500000.0
2008-04-02 08:59:00,0.7855,0.7856,0.7853,0.7853,13800000.0
2008-04-02 09:00:00,0.7853,0.7856,0.7853,0.7856,14900000.0
2008-04-02 09:01:00,0.7856,0.7856,0.7855,0.7855,27200000.0
2008-04-02 09:02:00,0.7855,0.7855,0.7855,0.7855,9600000.0
2008-04-02 09:03:00,0.7855,0.7859,0.78545,0.7859,46000000.0
2008-04-02 09:04:00,0.7859,0.7859,0.7857,0.7857,40900000.0
2008-04-02 09:05:00,0.7855,0.78555,0.7855,0.7855,9300000.0
2008-04-02 09:06:00,0.7855,0.7856,0.7855,0.7856,5400000.0
2008-04-02 09:07:00,0.7856,0.7856,0.7855,0.7855,20000000.0
2008-04-02 09:08:00,0.7855,0.7855,0.78515,0.78515,133300000.0
2008-04-02 09:09:00,0.78515,0.7853,0.7851,0.7852,150800000.0
2008-04-02 09:10:00,0.7852,0.7852,0.7852,0.7852,121800000.0
2008-04-02 09:11:00,0.7852,0.7852,0.7852,0.7852,81200000.0
2008-04-02 09:12:00,0.7852,0.7855,0.7852,0.7854,151500000.0
2008-04-02 09:13:00,0.7854,0.7855,0.7854,0.7854,39300000.0
2008-04-02 09:14:00,0.7854,0.7856,0.7853,0.7853,78700000.0
2008-04-02 09:15:00,0.7853,0.78545,0.7853,0.78535,50000000.0
2008-04-02 09:16:00,0.78535,0.7855,0.78525,0.7855,215000000.0
2008-04-02 09:17:00,0.7855,0.7855,0.7852,0.7853,88000000.0
2008-04-02 09:18:00,0.7853,0.7854,0.7853,0.7853,87000000.0
2008-04-02 09:19:00,0.7853,0.7853,0.7852,0.7853,104100000.0
2008-04-02 09:20:00,0.7853,0.7855,0.7853,0.7853,166900000.0
2008-04-02 09:21:00,0.7853,0.7854,0.7853,0.7854,140200000.0
2008-04-02 09:22:00,0.7854,0.7854,0.7853,0.7853,145900000.0
2008-04-02 09:23:00,0.7853,0.7856,0.7852,0.7854,290400000.0
2008-04-02 09:24:00,0.78545,0.7855,0.7852,0.7854,115500000.0
2008-04-02 09:25:00,0.7854,0.7856,0.7854,0.7854,271000000.0
2008-04-02 09:26:00,0.7854,0.7856,0.7854,0.78555,259300000.0
2008-04-02 09:27:00,0.78555,0.7858,0.78555,0.7858,42100000.0
2008-04-02 09:28:00,0.7858,0.7858,0.7856,0.7856,78800000.0
2008-04-02 09:29:00,0.7856,0.7858,0.7856,0.7857,54800000.0
2008-04-02 09:30:00,0.7857,0.7859,0.7857,0.7859,17600000.0
2008-04-02 09:31:00,0.7859,0.7861,0.7858,0.7858,41100000.0
2008-04-02 09:32:00,0.7858,0.7861,0.7858,0.786,52300000.0
2008-04-02 09:33:00,0.786,0.78605,0.7857,0.7857,62300000.0
2008-04-02 09:34:00,0.7857,0.7858,0.7856,0.7857,86600000.0
2008-04-02 09:35:00,0.7857,0.7859,0.7857,0.7859,114800000.0
2008-04-02 09:36:00,0.7859,0.7862,0.7859,0.786,80400000.0
2008-04-02 09:37:00,0.786,0.7862,0.786,0.786,40100000.0
2008-04-02 09:38:00,0.786,0.7861,0.786,0.786,51000000.0
2008-04-02 09:39:00,0.786,0.786,0.7857,0.7858,59200000.0
2008-04-02 09:40:00,0.7858,0.7858,0.7856,0.7857,16600000.0
2008-04-02 09:41:00,0.7857,0.7857,0.7854,0.7854,27100000.0
2008-04-02 09:42:00,0.7854,0.7856,0.7852,0.7854,60000000.0
2008-04-02 09:43:00,0.7854,0.7857,0.7854,0.7857,230500000.0
2008-04-02 09:44:00,0.7856,0.7857,0.7853,0.7853,178200000.0
2008-04-02 09:45:00,0.7853,0.7855,0.7853,0.7855,46400000.0
2008-04-02 09:46:00,0.7855,0.78565,0.7855,0.7856,39400000.0
2008-04-02 09:47:00,0.7856,0.78575,0.7856,0.7856,91000000.0
2008-04-02 09:48:00,0.7856,0.78565,0.7853,0.7855,181000000.0
2008-04-02 09:49:00,0.7855,0.7856,0.7853,0.7855,76000000.0
2008-04-02 09:50:00,0.7855,0.7856,0.7855,0.7856,400800000.0
2008-04-02 09:51:00,0.7856,0.7858,0.7855,0.7855,41100000.0
2008-04-02 09:52:00,0.7855,0.7861,0.7855,0.7857,39000000.0
2008-04-02 09:53:00,0.7857,0.7858,0.7857,0.7857,132700000.0
2008-04-02 09:54:00,0.7857,0.7858,0.7856,0.7857,235200000.0
2008-04-02 09:55:00,0.7857,0.7859,0.7856,0.7859,397700000.0
2008-04-02 09:56:00,0.7859,0.7859,0.7859,0.7859,230400000.0
2008-04-02 09:57:00,0.7859,0.786,0.7859,0.786,65300000.0
2008-04-02 09:58:00,0.786,0.786,0.7859,0.786,74700000.0
2008-04-02 09:59:00,0.786,0.7861,0.786,0.786,20000000.0
2008-04-02 10:00:00,0.786,0.7862,0.786,0.7861,110000000.0
2008-04-02 10:01:00,0.7861,0.7862,0.7861,0.7861,77300000.0
2008-04-02 10:02:00,0.7861,0.7863,0.7861,0.7862,153900000.0
2008-04-02 10:03:00,0.7861,0.7862,0.7861,0.7862,8400000.0
2008-04-02 10:04:00,0.7862,0.7862,0.7861,0.7861,12200000.0
2008-04-02 10:05:00,0.7861,0.7861,0.7861,0.7861,5100000.0
2008-04-02 10:06:00,0.7861,0.7863,0.7861,0.7861,17200000.0
2008-04-02 10:07:00,0.7861,0.7864,0.786,0.786,93200000.0
2008-04-02 10:08:00,0.786,0.7863,0.786,0.7862,207800000.0
2008-04-02 10:09:00,0.7862,0.7862,0.7859,0.7861,195400000.0
2008-04-02 10:10:00,0.7861,0.7861,0.78595,0.786,63600000.0
2008-04-02 10:11:00,0.786,0.7863,0.786,0.7861,105800000.0
2008-04-02 10:12:00,0.7861,0.7861,0.7859,0.786,161300000.0
2008-04-02 10:13:00,0.786,0.786,0.7857,0.7859,41700000.0
2008-04-02 10:14:00,0.7859,0.7861,0.7857,0.7861,158700000.0
2008-04-02 10:15:00,0.7861,0.7861,0.786,0.786,49100000.0
2008-04-02 10:16:00,0.786,0.7861,0.786,0.786,46500000.0
2008-04-02 10:17:00,0.786,0.786,0.786,0.786,3900000.0
2008-04-02 10:18:00,0.786,0.7862,0.786,0.786,25200000.0
2008-04-02 10:19:00,0.786,0.7861,0.786,0.786,40400000.0
2008-04-02 10:20:00,0.786,0.7863,0.786,0.7862,37100000.0
2008-04-02 10:21:00,0.7862,0.7863,0.786,0.786,34700000.0
2008-04-02 10:22:00,0.786,0.786,0.786,0.786,7000000.0
2008-04-02 10:23:00,0.786,0.7862,0.786,0.7862,16300000.0
2008-04-02 10:24:00,0.786,0.7861,0.786,0.7861,23400000.0
2008-04-02 10:25:00,0.7861,0.7862,0.7861,0.7862,14500000.0
2008-04-02 10:26:00,0.7862,0.7862,0.7857,0.7858,46800000.0
2008-04-02 10:27:00,0.7858,0.7859,0.7857,0.7857,21600000.0
2008-04-02 10:28:00,0.7857,0.7858,0.7857,0.7858,15000000.0
2008-04-02 10:29:00,0.7858,0.7861,0.7857,0.7857,44600000.0
2008-04-02 10:30:00,0.7857,0.7859,0.7857,0.7858,48800000.0
2008-04-02 10:31:00,0.7858,0.7858,0.7858,0.7858,7500000.0
2008-04-02 10:32:00,0.7858,0.7858,0.7857,0.7857,17300000.0
2008-04-02 10:33:00,0.7857,0.7857,0.7854,0.7856,27500000.0
2008-04-02 10:34:00,0.7856,0.7857,0.7856,0.7857,23800000.0
2008-04-02 10:35:00,0.7857,0.7859,0.7857,0.7859,31200000.0
2008-04-02 10:36:00,0.7859,0.7862,0.7858,0.7861,33500000.0
2008-04-02 10:37:00,0.7861,0.7861,0.7857,0.7858,57400000.0
2008-04-02 10:38:00,0.7859,0.786,0.7859,0.786,12000000.0
2008-04-02 10:39:00,0.786,0.7861,0.786,0.7861,10500000.0
2008-04-02 10:40:00,0.7861,0.7868,0.786,0.7863,59600000.0
2008-04-02 10:41:00,0.7863,0.7863,0.78605,0.7862,27200000.0
2008-04-02 10:42:00,0.7862,0.7864,0.7862,0.7863,23100000.0
2008-04-02 10:43:00,0.7863,0.787,0.7863,0.787,28200000.0
2008-04-02 10:44:00,0.787,0.7874,0.7867,0.7872,80100000.0
2008-04-02 10:45:00,0.7873,0.7874,0.7868,0.7868,78600000.0
2008-04-02 10:46:00,0.7868,0.787,0.7864,0.7866,61900000.0
2008-04-02 10:47:00,0.7866,0.7869,0.7866,0.7869,22900000.0
2008-04-02 10:48:00,0.7869,0.7869,0.7866,0.7868,70400000.0
2008-04-02 10:49:00,0.7868,0.7873,0.7868,0.7868,46500000.0
2008-04-02 10:50:00,0.7868,0.7871,0.7868,0.7868,41100000.0
2008-04-02 10:51:00,0.7868,0.7868,0.7868,0.7868,3000000.0
2008-04-02 10:52:00,0.7868,0.787,0.7868,0.7868,10100000.0
2008-04-02 10:53:00,0.7868,0.787,0.7868,0.787,18200000.0
2008-04-02 10:54:00,0.787,0.787,0.787,0.787,4200000.0
2008-04-02 10:55:00,0.787,0.7871,0.787,0.7871,5400000.0
2008-04-02 10:56:00,0.7871,0.7871,0.7871,0.7871,8400000.0
2008-04-02 10:57:00,0.7871,0.7872,0.7871,0.7872,7800000.0
2008-04-02 10:58:00,0.7872,0.7872,0.787,0.7871,14400000.0
2008-04-02 10:59:00,0.7871,0.7873,0.7871,0.7873,22600000.0
2008-04-02 11:00:00,0.7873,0.7875,0.7871,0.7872,92000000.0
2008-04-02 11:01:00,0.7872,0.7878,0.7872,0.7877,206800000.0
2008-04-02 11:02:00,0.7877,0.7877,0.7876,0.7876,22100000.0
2008-04-02 11:03:00,0.7876,0.788,0.7876,0.788,76700000.0
2008-04-02 11:04:00,0.788,0.788,0.7878,0.7878,56400000.0
2008-04-02 11:05:00,0.7878,0.7879,0.7877,0.7879,60700000.0
2008-04-02 11:06:00,0.7879,0.7879,0.7876,0.7878,93700000.0
2008-04-02 11:07:00,0.7878,0.7879,0.7878,0.7878,45400000.0
2008-04-02 11:08:00,0.7878,0.78795,0.7878,0.78785,22100000.0
2008-04-02 11:09:00,0.7878,0.7882,0.7878,0.78795,139100000.0
2008-04-02 11:10:00,0.788,0.78825,0.78795,0.788,29900000.0
2008-04-02 11:11:00,0.788,0.7882,0.7878,0.7878,106500000.0
2008-04-02 11:12:00,0.7878,0.788,0.7878,0.7879,11300000.0
2008-04-02 11:13:00,0.7879,0.788,0.7877,0.7878,22900000.0
2008-04-02 11:14:00,0.7878,0.788,0.7878,0.7878,25400000.0
2008-04-02 11:15:00,0.7878,0.7879,0.7877,0.7877,46000000.0
2008-04-02 11:16:00,0.7877,0.788,0.7877,0.788,80300000.0
2008-04-02 11:17:00,0.788,0.788,0.7879,0.7879,3900000.0
2008-04-02 11:18:00,0.7879,0.7882,0.7878,0.7878,65000000.0
2008-04-02 11:19:00,0.7878,0.7879,0.7877,0.7877,60800000.0
2008-04-02 11:20:00,0.7877,0.78785,0.7877,0.7877,115200000.0
2008-04-02 11:21:00,0.7877,0.7877,0.7877,0.7877,73600000.0
2008-04-02 11:22:00,0.7877,0.7877,0.7877,0.7877,52800000.0
2008-04-02 11:23:00,0.7877,0.7877,0.7874,0.7874,36900000.0
2008-04-02 11:24:00,0.7874,0.7875,0.7874,0.7875,32200000.0
2008-04-02 11:25:00,0.7875,0.7878,0.7874,0.7876,73000000.0
2008-04-02 11:26:00,0.7876,0.7878,0.7875,0.7878,11200000.0
2008-04-02 11:27:00,0.7878,0.7878,0.7875,0.7875,21500000.0
2008-04-02 11:28:00,0.7875,0.7875,0.7875,0.7875,6900000.0
2008-04-02 11:29:00,0.7875,0.7875,0.7875,0.7875,8100000.0
2008-04-02 11:30:00,0.7875,0.7875,0.7875,0.7875,1200000.0
2008-04-02 11:31:00,0.7875,0.7878,0.7875,0.7875,17000000.0
2008-04-02 11:32:00,0.7875,0.7876,0.7874,0.7874,54800000.0
2008-04-02 11:33:00,0.7874,0.7874,0.7874,0.7874,107800000.0
2008-04-02 11:34:00,0.7874,0.7874,0.78715,0.7872,67200000.0
2008-04-02 11:35:00,0.7872,0.7873,0.7872,0.7873,13900000.0
2008-04-02 11:36:00,0.7873,0.7873,0.7871,0.7872,18700000.0
2008-04-02 11:37:00,0.7872,0.7872,0.7871,0.7872,51200000.0
2008-04-02 11:38:00,0.7872,0.7872,0.7871,0.7871,23600000.0
2008-04-02 11:39:00,0.7871,0.7871,0.787,0.787,17700000.0
2008-04-02 11:40:00,0.787,0.787,0.7868,0.7869,27900000.0
2008-04-02 11:41:00,0.7869,0.7869,0.7868,0.7869,12900000.0
2008-04-02 11:42:00,0.7869,0.78705,0.7868,0.787,40800000.0
2008-04-02 11:43:00,0.787,0.787,0.7869,0.7869,3000000.0
2008-04-02 11:44:00,0.7869,0.787,0.78685,0.787,13400000.0
2008-04-02 11:45:00,0.787,0.787,0.7867,0.7869,38700000.0
2008-04-02 11:46:00,0.7869,0.7873,0.7869,0.7873,20500000.0
2008-04-02 11:47:00,0.7873,0.7873,0.7869,0.7871,51300000.0
2008-04-02 11:48:00,0.7871,0.78735,0.787,0.7871,48100000.0
2008-04-02 11:49:00,0.7871,0.7871,0.787,0.787,55600000.0
2008-04-02 11:50:00,0.787,0.78735,0.787,0.7873,114500000.0
2008-04-02 11:51:00,0.7873,0.7873,0.7872,0.7872,18800000.0
2008-04-02 11:52:00,0.7872,0.7872,0.7871,0.7871,8900000.0
2008-04-02 11:53:00,0.7871,0.7871,0.7871,0.7871,3000000.0
2008-04-02 11:54:00,0.7871,0.7871,0.787,0.78705,81200000.0
2008-04-02 11:55:00,0.78705,0.78705,0.787,0.787,104400000.0
2008-04-02 11:56:00,0.787,0.787,0.7862,0.7864,120800000.0
2008-04-02 11:57:00,0.7864,0.7866,0.7862,0.7862,55800000.0
2008-04-02 11:58:00,0.7862,0.7864,0.7862,0.7864,53700000.0
2008-04-02 11:59:00,0.7864,0.7864,0.7862,0.7862,56300000.0
2008-04-02 12:00:00,0.7862,0.7862,0.7862,0.7862,53200000.0
2008-04-02 12:01:00,0.7862,0.7866,0.7862,0.7866,127000000.0
2008-04-02 12:02:00,0.7866,0.7867,0.7866,0.7866,17700000.0
2008-04-02 12:03:00,0.7866,0.7867,0.7863,0.7864,43200000.0
2008-04-02 12:04:00,0.7864,0.7865,0.7862,0.7865,117100000.0
2008-04-02 12:05:00,0.7865,0.7867,0.7862,0.7864,61000000.0
2008-04-02 12:06:00,0.7864,0.7864,0.7858,0.7859,69200000.0
2008-04-02 12:07:00,0.78595,0.7862,0.78595,0.786,44900000.0
2008-04-02 12:08:00,0.786,0.7861,0.786,0.78605,15100000.0
2008-04-02 12:09:00,0.78605,0.7863,0.78605,0.7863,36000000.0
2008-04-02 12:10:00,0.7863,0.7863,0.78625,0.7863,20100000.0
2008-04-02 12:11:00,0.7863,0.7863,0.7863,0.7863,19200000.0
2008-04-02 12:12:00,0.7863,0.78645,0.7863,0.7863,14800000.0
2008-04-02 12:13:00,0.7863,0.7863,0.7863,0.7863,10500000.0
2008-04-02 12:14:00,0.7863,0.7865,0.7862,0.7865,45100000.0
2008-04-02 12:15:00,0.7865,0.7865,0.7865,0.7865,7800000.0
2008-04-02 12:16:00,0.7865,0.7866,0.7865,0.7866,18000000.0
2008-04-02 12:17:00,0.7866,0.7866,0.7861,0.7865,66100000.0
2008-04-02 12:18:00,0.7865,0.78665,0.7861,0.7861,39300000.0
2008-04-02 12:19:00,0.7861,0.7861,0.7859,0.786,24400000.0
2008-04-02 12:20:00,0.786,0.786,0.786,0.786,37100000.0
2008-04-02 12:21:00,0.78605,0.7862,0.786,0.786,19000000.0
2008-04-02 12:22:00,0.786,0.786,0.78595,0.78595,43200000.0
2008-04-02 12:23:00,0.78595,0.786,0.78565,0.78575,77100000.0
2008-04-02 12:24:00,0.78575,0.7858,0.78565,0.7858,30200000.0
2008-04-02 12:25:00,0.7858,0.7859,0.78565,0.78565,17500000.0
2008-04-02 12:26:00,0.78565,0.7858,0.78565,0.7858,16400000.0
2008-04-02 12:27:00,0.7858,0.7858,0.7858,0.7858,4500000.0
2008-04-02 12:28:00,0.7858,0.7859,0.7854,0.7859,56800000.0
2008-04-02 12:29:00,0.7859,0.7861,0.7858,0.7861,36000000.0
2008-04-02 12:30:00,0.7861,0.7865,0.7861,0.7865,93900000.0
2008-04-02 12:31:00,0.7865,0.7867,0.7865,0.7867,29800000.0
2008-04-02 12:32:00,0.7867,0.787,0.7867,0.787,106000000.0
2008-04-02 12:33:00,0.787,0.787,0.7866,0.7866,113300000.0
2008-04-02 12:34:00,0.7866,0.7866,0.7866,0.7866,7800000.0
2008-04-02 12:35:00,0.7866,0.7867,0.7865,0.7865,13800000.0
2008-04-02 12:36:00,0.7865,0.7866,0.7865,0.7866,25500000.0
2008-04-02 12:37:00,0.7866,0.7866,0.7865,0.7866,17900000.0
2008-04-02 12:38:00,0.7866,0.7866,0.7866,0.7866,8400000.0
2008-04-02 12:39:00,0.7866,0.7868,0.7865,0.7868,27500000.0
2008-04-02 12:40:00,0.7868,0.7869,0.7868,0.7868,19200000.0
2008-04-02 12:41:00,0.7868,0.7869,0.7865,0.7865,31000000.0
2008-04-02 12:42:00,0.7865,0.7865,0.7865,0.7865,13800000.0
2008-04-02 12:43:00,0.7865,0.7865,0.7865,0.7865,5400000.0
2008-04-02 12:44:00,0.7865,0.7865,0.7865,0.7865,2700000.0
2008-04-02 12:45:00,0.7865,0.7865,0.7865,0.7865,5100000.0
2008-04-02 12:46:00,0.7865,0.7865,0.7865,0.7865,7200000.0
2008-04-02 12:47:00,0.7865,0.7865,0.7865,0.7865,4200000.0
2008-04-02 12:48:00,0.7865,0.7865,0.7865,0.7865,3900000.0
2008-04-02 12:49:00,0.7865,0.7865,0.7858,0.7859,27600000.0
2008-04-02 12:50:00,0.7858,0.786,0.78565,0.786,59100000.0
2008-04-02 12:51:00,0.786,0.7862,0.786,0.7862,29400000.0
2008-04-02 12:52:00,0.7862,0.7865,0.7862,0.7865,31700000.0
2008-04-02 12:53:00,0.7865,0.7866,0.7865,0.7866,33800000.0
2008-04-02 12:54:00,0.7866,0.7868,0.7866,0.7867,28700000.0
2008-04-02 12:55:00,0.7867,0.7869,0.7867,0.7869,15000000.0
2008-04-02 12:56:00,0.7869,0.787,0.7869,0.787,11100000.0
2008-04-02 12:57:00,0.787,0.7873,0.7869,0.7872,77000000.0
2008-04-02 12:58:00,0.7872,0.7875,0.7868,0.7872,139900000.0
2008-04-02 12:59:00,0.7872,0.78725,0.78715,0.78715,71500000.0
2008-04-02 13:00:00,0.78715,0.7873,0.7867,0.7873,59800000.0
2008-04-02 13:01:00,0.7873,0.7876,0.7873,0.7873,210000000.0
2008-04-02 13:02:00,0.7873,0.7876,0.787,0.7876,129900000.0
2008-04-02 13:03:00,0.7876,0.7878,0.7872,0.7878,79700000.0
2008-04-02 13:04:00,0.7878,0.7881,0.7878,0.788,63900000.0
2008-04-02 13:05:00,0.788,0.788,0.7878,0.788,89600000.0
2008-04-02 13:06:00,0.788,0.7896,0.788,0.7893,137700000.0
2008-04-02 13:07:00,0.7893,0.7894,0.789,0.7891,71000000.0
2008-04-02 13:08:00,0.7891,0.7895,0.7891,0.7891,119100000.0
2008-04-02 13:09:00,0.7891,0.7891,0.7889,0.7889,65500000.0
2008-04-02 13:10:00,0.7889,0.789,0.7889,0.789,26700000.0
2008-04-02 13:11:00,0.789,0.7892,0.7889,0.7889,55200000.0
2008-04-02 13:12:00,0.7889,0.7891,0.7889,0.789,27500000.0
2008-04-02 13:13:00,0.789,0.78935,0.789,0.7891,35000000.0
2008-04-02 13:14:00,0.7891,0.78945,0.7889,0.7891,83000000.0
2008-04-02 13:15:00,0.7891,0.78955,0.7891,0.78955,52200000.0
2008-04-02 13:16:00,0.78955,0.78955,0.7895,0.78955,19700000.0
2008-04-02 13:17:00,0.78955,0.78955,0.7893,0.78935,57300000.0
2008-04-02 13:18:00,0.78935,0.78955,0.78935,0.7895,47600000.0
2008-04-02 13:19:00,0.7895,0.7896,0.7895,0.7896,43100000.0
2008-04-02 13:20:00,0.7896,0.7902,0.7896,0.7902,114800000.0
2008-04-02 13:21:00,0.7902,0.7902,0.7899,0.7901,55800000.0
2008-04-02 13:22:00,0.7901,0.7902,0.7899,0.79,47200000.0
2008-04-02 13:23:00,0.79,0.7901,0.7899,0.79,52100000.0
2008-04-02 13:24:00,0.79,0.7903,0.7899,0.79,106200000.0
2008-04-02 13:25:00,0.79,0.79,0.7899,0.79,28200000.0
2008-04-02 13:26:00,0.79,0.7905,0.79,0.7904,68000000.0
2008-04-02 13:27:00,0.7904,0.7905,0.7901,0.7904,102600000.0
2008-04-02 13:28:00,0.7904,0.79065,0.7903,0.7906,41700000.0
2008-04-02 13:29:00,0.7906,0.79075,0.79025,0.7904,61600000.0
2008-04-02 13:30:00,0.7904,0.79045,0.7902,0.79045,33400000.0
2008-04-02 13:31:00,0.79045,0.79055,0.7904,0.7904,27000000.0
2008-04-02 13:32:00,0.7904,0.7904,0.79025,0.7903,32700000.0
2008-04-02 13:33:00,0.7904,0.79055,0.79025,0.79055,115000000.0
2008-04-02 13:34:00,0.79055,0.79055,0.7903,0.79055,70800000.0
2008-04-02 13:35:00,0.79055,0.79065,0.7904,0.79065,71900000.0
2008-04-02 13:36:00,0.79065,0.79065,0.79065,0.79065,78400000.0
2008-04-02 13:37:00,0.79065,0.79075,0.7905,0.7906,55900000.0
2008-04-02 13:38:00,0.7906,0.7906,0.7905,0.7906,22800000.0
2008-04-02 13:39:00,0.7906,0.7906,0.7903,0.7904,76200000.0
2008-04-02 13:40:00,0.7903,0.7904,0.7902,0.7903,28200000.0
2008-04-02 13:41:00,0.7903,0.7904,0.7903,0.79035,30400000.0
2008-04-02 13:42:00,0.79035,0.7904,0.79035,0.7904,17400000.0
2008-04-02 13:43:00,0.7904,0.7905,0.79035,0.79035,49200000.0
2008-04-02 13:44:00,0.79035,0.79035,0.79025,0.79025,36900000.0
2008-04-02 13:45:00,0.79025,0.7903,0.79025,0.7903,13200000.0
2008-04-02 13:46:00,0.7903,0.7903,0.7903,0.7903,11500000.0
2008-04-02 13:47:00,0.7903,0.7906,0.7903,0.7906,138300000.0
2008-04-02 13:48:00,0.7906,0.7915,0.7906,0.79135,101500000.0
2008-04-02 13:49:00,0.79135,0.7917,0.7911,0.7911,88400000.0
2008-04-02 13:50:00,0.7911,0.7912,0.7911,0.7912,19800000.0
2008-04-02 13:51:00,0.7912,0.7912,0.7911,0.7911,20600000.0
2008-04-02 13:52:00,0.7911,0.7911,0.791,0.7911,24500000.0
2008-04-02 13:53:00,0.7911,0.7913,0.7911,0.7912,19500000.0
2008-04-02 13:54:00,0.7912,0.7912,0.7911,0.7912,15900000.0
2008-04-02 13:55:00,0.7912,0.7912,0.7911,0.7911,6900000.0
2008-04-02 13:56:00,0.7911,0.7926,0.7911,0.7921,130400000.0
2008-04-02 13:57:00,0.7921,0.7924,0.7918,0.7918,106700000.0
2008-04-02 13:58:00,0.7918,0.792,0.7918,0.7918,48100000.0
2008-04-02 13:59:00,0.7918,0.7918,0.7915,0.7915,55400000.0
2008-04-02 14:00:00,0.7915,0.7915,0.7913,0.7913,24100000.0
2008-04-02 14:01:00,0.7913,0.7913,0.791,0.7912,31900000.0
2008-04-02 14:02:00,0.7912,0.7915,0.7912,0.79125,64300000.0
2008-04-02 14:03:00,0.79125,0.79125,0.79125,0.79125,25600000.0
2008-04-02 14:04:00,0.79125,0.7915,0.7912,0.7913,58800000.0
2008-04-02 14:05:00,0.7913,0.7916,0.7913,0.7914,91900000.0
2008-04-02 14:06:00,0.7914,0.7916,0.7913,0.7914,82400000.0
2008-04-02 14:07:00,0.7914,0.7917,0.7913,0.7916,71500000.0
2008-04-02 14:08:00,0.7916,0.7919,0.7916,0.7918,34700000.0
2008-04-02 14:09:00,0.7918,0.7918,0.7918,0.7918,12900000.0
2008-04-02 14:10:00,0.7918,0.7918,0.79135,0.7916,99000000.0
2008-04-02 14:11:00,0.7916,0.7917,0.7914,0.7915,99200000.0
2008-04-02 14:12:00,0.7915,0.7917,0.7915,0.7916,25200000.0
2008-04-02 14:13:00,0.7916,0.7916,0.791,0.791,121300000.0
2008-04-02 14:14:00,0.791,0.79125,0.7903,0.7906,282400000.0
2008-04-02 14:15:00,0.7907,0.7912,0.7905,0.7911,243600000.0
2008-04-02 14:16:00,0.7911,0.7917,0.7907,0.7917,106100000.0
2008-04-02 14:17:00,0.7917,0.7917,0.7907,0.7914,122400000.0
2008-04-02 14:18:00,0.7914,0.7915,0.79125,0.7913,65000000.0
2008-04-02 14:19:00,0.7913,0.7913,0.79065,0.7912,100200000.0
2008-04-02 14:20:00,0.7912,0.7913,0.7907,0.79125,129900000.0
2008-04-02 14:21:00,0.79125,0.79145,0.791,0.7911,90400000.0
2008-04-02 14:22:00,0.7911,0.7917,0.7911,0.7915,60200000.0
2008-04-02 14:23:00,0.7915,0.7915,0.7908,0.7913,67500000.0
2008-04-02 14:24:00,0.7913,0.792,0.7913,0.792,56600000.0
2008-04-02 14:25:00,0.792,0.792,0.7914,0.79175,80700000.0
2008-04-02 14:26:00,0.79175,0.7922,0.7915,0.7915,74700000.0
2008-04-02 14:27:00,0.7915,0.79155,0.7913,0.7913,27900000.0
2008-04-02 14:28:00,0.7913,0.7915,0.7911,0.7913,42300000.0
2008-04-02 14:29:00,0.7913,0.7913,0.7906,0.7908,44300000.0
2008-04-02 14:30:00,0.7908,0.791,0.79055,0.79055,62900000.0
2008-04-02 14:31:00,0.79055,0.79055,0.7902,0.79035,51000000.0
2008-04-02 14:32:00,0.79035,0.791,0.79035,0.7908,95900000.0
2008-04-02 14:33:00,0.7908,0.7913,0.7904,0.7904,145300000.0
2008-04-02 14:34:00,0.7904,0.7912,0.7904,0.7908,65200000.0
2008-04-02 14:35:00,0.7908,0.7908,0.7905,0.7906,34900000.0
2008-04-02 14:36:00,0.7906,0.7906,0.7905,0.7905,30800000.0
2008-04-02 14:37:00,0.7905,0.7908,0.7905,0.7907,24700000.0
2008-04-02 14:38:00,0.7907,0.79085,0.7907,0.7908,22900000.0
2008-04-02 14:39:00,0.7908,0.7908,0.7901,0.7907,48700000.0
2008-04-02 14:40:00,0.7907,0.7907,0.79,0.79,46900000.0
2008-04-02 14:41:00,0.79,0.79,0.7897,0.7898,42700000.0
2008-04-02 14:42:00,0.7898,0.7898,0.7895,0.7896,15000000.0
2008-04-02 14:43:00,0.7896,0.7896,0.7896,0.7896,30400000.0
2008-04-02 14:44:00,0.7896,0.78975,0.7896,0.7896,74200000.0
2008-04-02 14:45:00,0.7896,0.7896,0.7895,0.7895,34300000.0
2008-04-02 14:46:00,0.7895,0.7895,0.7892,0.7892,41500000.0
2008-04-02 14:47:00,0.7892,0.7892,0.7885,0.7886,69000000.0
2008-04-02 14:48:00,0.7886,0.7887,0.7885,0.7886,35500000.0
2008-04-02 14:49:00,0.7886,0.7886,0.7885,0.7885,19700000.0
2008-04-02 14:50:00,0.7885,0.7887,0.7884,0.7885,59400000.0
2008-04-02 14:51:00,0.7885,0.7886,0.7885,0.78855,26100000.0
2008-04-02 14:52:00,0.78855,0.78855,0.7881,0.7883,43800000.0
2008-04-02 14:53:00,0.7883,0.7883,0.788,0.788,34000000.0
2008-04-02 14:54:00,0.788,0.7883,0.7879,0.7883,38300000.0
2008-04-02 14:55:00,0.7883,0.7885,0.788,0.7884,73000000.0
2008-04-02 14:56:00,0.7884,0.7885,0.7883,0.7884,51500000.0
2008-04-02 14:57:00,0.7884,0.7885,0.788,0.788,83900000.0
2008-04-02 14:58:00,0.788,0.7881,0.7878,0.78805,110000000.0
2008-04-02 14:59:00,0.78805,0.7882,0.788,0.7881,85700000.0
2008-04-02 15:00:00,0.7881,0.7881,0.7878,0.788,103700000.0
2008-04-02 15:01:00,0.788,0.78815,0.7878,0.788,103200000.0
2008-04-02 15:02:00,0.7881,0.7881,0.7878,0.7879,131600000.0
2008-04-02 15:03:00,0.7879,0.7885,0.7879,0.7885,142200000.0
2008-04-02 15:04:00,0.7885,0.7888,0.7884,0.7884,109500000.0
2008-04-02 15:05:00,0.7884,0.7885,0.7884,0.7885,112600000.0
2008-04-02 15:06:00,0.7885,0.7885,0.7882,0.7883,77800000.0
2008-04-02 15:07:00,0.7883,0.7885,0.78765,0.788,139200000.0
2008-04-02 15:08:00,0.7877,0.788,0.7873,0.7875,115500000.0
2008-04-02 15:09:00,0.7874,0.7879,0.7874,0.78775,187800000.0
2008-04-02 15:10:00,0.78775,0.78815,0.7877,0.788,97100000.0
2008-04-02 15:11:00,0.788,0.78805,0.7874,0.78755,176800000.0
2008-04-02 15:12:00,0.78755,0.78755,0.7874,0.7874,18600000.0
2008-04-02 15:13:00,0.7874,0.78745,0.7872,0.78725,31300000.0
2008-04-02 15:14:00,0.78725,0.78725,0.7871,0.7871,10400000.0
2008-04-02 15:15:00,0.7871,0.78745,0.7871,0.7874,53500000.0
2008-04-02 15:16:00,0.7874,0.7874,0.7874,0.7874,31100000.0
2008-04-02 15:17:00,0.7874,0.7875,0.7874,0.7875,23200000.0
2008-04-02 15:18:00,0.7875,0.7876,0.7871,0.7871,88700000.0
2008-04-02 15:19:00,0.7871,0.7876,0.7871,0.7873,230500000.0
2008-04-02 15:20:00,0.7873,0.7874,0.7873,0.7874,106300000.0
2008-04-02 15:21:00,0.7874,0.7875,0.7874,0.7875,78300000.0
2008-04-02 15:22:00,0.7875,0.7879,0.7874,0.7879,292900000.0
2008-04-02 15:23:00,0.7879,0.78805,0.7876,0.7879,389600000.0
2008-04-02 15:24:00,0.7879,0.7879,0.7875,0.7875,34200000.0
2008-04-02 15:25:00,0.7875,0.7877,0.7875,0.7875,23400000.0
2008-04-02 15:26:00,0.7877,0.7877,0.7875,0.7875,42500000.0
2008-04-02 15:27:00,0.7875,0.7875,0.7871,0.7873,317000000.0
2008-04-02 15:28:00,0.7871,0.7874,0.787,0.787,177500000.0
2008-04-02 15:29:00,0.787,0.78715,0.7868,0.7868,416000000.0
2008-04-02 15:30:00,0.7866,0.7866,0.786,0.786,347100000.0
2008-04-02 15:31:00,0.7861,0.7866,0.7861,0.7866,278700000.0
2008-04-02 15:32:00,0.7866,0.78695,0.7862,0.7866,401300000.0
2008-04-02 15:33:00,0.7866,0.7872,0.78655,0.7869,553700000.0
2008-04-02 15:34:00,0.7869,0.7876,0.7869,0.7872,82600000.0
2008-04-02 15:35:00,0.7872,0.7872,0.7867,0.7867,150800000.0
2008-04-02 15:36:00,0.7867,0.7871,0.7867,0.787,78600000.0
2008-04-02 15:37:00,0.787,0.7878,0.787,0.7877,307200000.0
2008-04-02 15:38:00,0.7877,0.7877,0.7871,0.7875,251600000.0
2008-04-02 15:39:00,0.7875,0.7877,0.7871,0.7874,313000000.0
2008-04-02 15:40:00,0.7874,0.7878,0.7874,0.7877,174600000.0
2008-04-02 15:41:00,0.7877,0.7877,0.787,0.787,266600000.0
2008-04-02 15:42:00,0.787,0.7877,0.787,0.7877,134400000.0
2008-04-02 15:43:00,0.7877,0.7877,0.78725,0.7877,128200000.0
2008-04-02 15:44:00,0.7877,0.7882,0.7876,0.7882,144000000.0
2008-04-02 15:45:00,0.7882,0.7882,0.7877,0.7877,44400000.0
2008-04-02 15:46:00,0.7877,0.7883,0.7877,0.7882,70200000.0
2008-04-02 15:47:00,0.7882,0.7885,0.7878,0.7883,58800000.0
2008-04-02 15:48:00,0.7883,0.7888,0.7881,0.7887,61700000.0
2008-04-02 15:49:00,0.7887,0.7889,0.7879,0.7889,144100000.0
2008-04-02 15:50:00,0.7889,0.7889,0.7881,0.7886,126700000.0
2008-04-02 15:51:00,0.7886,0.7887,0.7883,0.7884,36800000.0
2008-04-02 15:52:00,0.7884,0.7888,0.7884,0.7885,18000000.0
2008-04-02 15:53:00,0.7885,0.7886,0.7885,0.7886,5400000.0
2008-04-02 15:54:00,0.7886,0.7892,0.7886,0.7891,45900000.0
2008-04-02 15:55:00,0.7892,0.7892,0.7888,0.7889,43800000.0
2008-04-02 15:56:00,0.7889,0.7889,0.7888,0.7889,33600000.0
2008-04-02 15:57:00,0.7889,0.7889,0.7889,0.7889,9000000.0
2008-04-02 15:58:00,0.7889,0.7889,0.7887,0.7889,27400000.0
2008-04-02 15:59:00,0.7889,0.7889,0.788,0.7883,80900000.0
2008-04-02 16:00:00,0.7883,0.7888,0.7883,0.7888,63400000.0
2008-04-02 16:01:00,0.7888,0.7889,0.7888,0.7888,8500000.0
2008-04-02 16:02:00,0.7888,0.789,0.7888,0.7888,24500000.0
2008-04-02 16:03:00,0.7888,0.7888,0.7885,0.7885,13000000.0
2008-04-02 16:04:00,0.7885,0.7885,0.7885,0.7885,9200000.0
2008-04-02 16:05:00,0.7885,0.78885,0.7885,0.78885,17600000.0
2008-04-02 16:06:00,0.78885,0.78915,0.7886,0.7886,31600000.0
2008-04-02 16:07:00,0.7886,0.7887,0.7886,0.7886,24300000.0
2008-04-02 16:08:00,0.7886,0.78865,0.7886,0.7886,13200000.0
2008-04-02 16:09:00,0.7886,0.7887,0.7886,0.7886,27800000.0
2008-04-02 16:10:00,0.7886,0.7886,0.7886,0.7886,19800000.0
2008-04-02 16:11:00,0.7886,0.7886,0.7886,0.7886,12800000.0
2008-04-02 16:12:00,0.7886,0.7886,0.7884,0.7884,23300000.0
2008-04-02 16:13:00,0.7884,0.7884,0.7879,0.7884,40800000.0
2008-04-02 16:14:00,0.7884,0.7887,0.7883,0.7884,43000000.0
2008-04-02 16:15:00,0.78835,0.7887,0.7883,0.7887,69200000.0
2008-04-02 16:16:00,0.7887,0.7887,0.7883,0.7885,46300000.0
2008-04-02 16:17:00,0.7885,0.7887,0.7883,0.7886,42400000.0
2008-04-02 16:18:00,0.7886,0.7886,0.7886,0.7886,5100000.0
2008-04-02 16:19:00,0.7886,0.7886,0.7886,0.7886,3000000.0
2008-04-02 16:20:00,0.7886,0.7886,0.7886,0.7886,3900000.0
2008-04-02 16:21:00,0.7886,0.7886,0.7885,0.78855,8700000.0
2008-04-02 16:22:00,0.7886,0.7887,0.7883,0.7883,40600000.0
2008-04-02 16:23:00,0.7883,0.7885,0.7878,0.7879,39400000.0
2008-04-02 16:24:00,0.7879,0.788,0.7873,0.7873,50700000.0
2008-04-02 16:25:00,0.7872,0.7876,0.7872,0.7873,62400000.0
2008-04-02 16:26:00,0.7874,0.7876,0.7872,0.7873,43600000.0
2008-04-02 16:27:00,0.7873,0.7874,0.7873,0.7874,26300000.0
2008-04-02 16:28:00,0.7874,0.7874,0.7871,0.7872,65100000.0
2008-04-02 16:29:00,0.7872,0.7872,0.7868,0.7869,32500000.0
2008-04-02 16:30:00,0.7869,0.787,0.7866,0.7868,56000000.0
2008-04-02 16:31:00,0.7868,0.7869,0.7867,0.7868,39700000.0
2008-04-02 16:32:00,0.7868,0.7868,0.7866,0.7868,23700000.0
2008-04-02 16:33:00,0.7868,0.7868,0.7865,0.7865,14600000.0
2008-04-02 16:34:00,0.7865,0.7867,0.7863,0.7864,22800000.0
2008-04-02 16:35:00,0.7864,0.7865,0.7863,0.7865,74200000.0
2008-04-02 16:36:00,0.7865,0.7865,0.7861,0.7861,288100000.0
2008-04-02 16:37:00,0.7861,0.78645,0.786,0.78645,193100000.0
2008-04-02 16:38:00,0.78645,0.78645,0.7856,0.7857,554200000.0
2008-04-02 16:39:00,0.7857,0.78605,0.7857,0.78605,585600000.0
2008-04-02 16:40:00,0.78605,0.78675,0.78605,0.78645,627800000.0
2008-04-02 16:41:00,0.78645,0.78665,0.78635,0.78665,519800000.0
2008-04-02 16:42:00,0.78665,0.78705,0.78665,0.78665,540700007.0
2008-04-02 16:43:00,0.78665,0.78715,0.78645,0.7867,186500000.0
2008-04-02 16:44:00,0.7867,0.7867,0.78625,0.78635,213300000.0
2008-04-02 16:45:00,0.78635,0.787,0.78635,0.78685,429400000.0
2008-04-02 16:46:00,0.7868,0.78715,0.7868,0.787,169200000.0
2008-04-02 16:47:00,0.787,0.7872,0.787,0.7871,28400000.0
2008-04-02 16:48:00,0.7871,0.7876,0.7871,0.78715,139600000.0
2008-04-02 16:49:00,0.78715,0.78725,0.78715,0.78715,455500000.0
2008-04-02 16:50:00,0.78715,0.78715,0.78715,0.78715,598200015.0
2008-04-02 16:51:00,0.78715,0.78725,0.78715,0.78725,304300002.0
2008-04-02 16:52:00,0.78725,0.78755,0.78725,0.7874,589700000.0
2008-04-02 16:53:00,0.7874,0.78745,0.7872,0.78725,123600000.0
2008-04-02 16:54:00,0.78725,0.78745,0.7872,0.78735,146700000.0
2008-04-02 16:55:00,0.78735,0.7875,0.78735,0.78745,175100000.0
2008-04-02 16:56:00,0.78745,0.78765,0.78725,0.78725,530800000.0
2008-04-02 16:57:00,0.78725,0.7882,0.78725,0.788,670900000.0
2008-04-02 16:58:00,0.788,0.7889,0.78795,0.78845,116500000.0
2008-04-02 16:59:00,0.7885,0.789,0.7885,0.78875,354100000.0
2008-04-02 17:00:00,0.78875,0.7888,0.78855,0.7886,347700000.0
2008-04-02 17:01:00,0.7886,0.78865,0.7884,0.7884,167000000.0
2008-04-02 17:02:00,0.7884,0.7889,0.7884,0.7887,91500000.0
2008-04-02 17:03:00,0.7887,0.7892,0.78845,0.78885,48200000.0
2008-04-02 17:04:00,0.7889,0.78925,0.7889,0.78905,39800000.0
2008-04-02 17:05:00,0.78895,0.78905,0.7887,0.7888,50500000.0
2008-04-02 17:06:00,0.7888,0.789,0.7888,0.7889,39600000.0
2008-04-02 17:07:00,0.7889,0.7889,0.7888,0.7889,48400000.0
2008-04-02 17:08:00,0.7889,0.789,0.7888,0.789,58700000.0
2008-04-02 17:09:00,0.789,0.7895,0.78885,0.7895,341000000.0
2008-04-02 17:10:00,0.7895,0.7897,0.7891,0.78925,182800000.0
2008-04-02 17:11:00,0.78925,0.7897,0.78915,0.7897,144500000.0
2008-04-02 17:12:00,0.7897,0.7899,0.7897,0.7899,51999999.0
2008-04-02 17:13:00,0.7899,0.79,0.78975,0.78985,166900000.0
2008-04-02 17:14:00,0.78985,0.7902,0.78985,0.7902,91300000.0
2008-04-02 17:15:00,0.7902,0.7907,0.7902,0.7904,193500000.0
2008-04-02 17:16:00,0.7904,0.7904,0.78915,0.78915,133000000.0
2008-04-02 17:17:00,0.78925,0.78955,0.78925,0.78925,232300000.0
2008-04-02 17:18:00,0.78925,0.7896,0.78925,0.7894,685500000.0
2008-04-02 17:19:00,0.78945,0.7897,0.78945,0.7897,188000000.0
2008-04-02 17:20:00,0.7897,0.7897,0.7897,0.7897,21700000.0
2008-04-02 17:21:00,0.7897,0.7898,0.7895,0.7898,35800000.0
2008-04-02 17:22:00,0.7898,0.7898,0.7894,0.7894,186700000.0
2008-04-02 17:23:00,0.7894,0.7894,0.7891,0.7892,37500000.0
2008-04-02 17:24:00,0.7892,0.7892,0.7888,0.78895,225700000.0
2008-04-02 17:25:00,0.78895,0.78915,0.78895,0.7891,61800000.0
2008-04-02 17:26:00,0.7891,0.78925,0.7891,0.78925,34400000.0
2008-04-02 17:27:00,0.78925,0.78935,0.7891,0.7893,205500000.0
2008-04-02 17:28:00,0.7893,0.7894,0.7893,0.7893,374200000.0
2008-04-02 17:29:00,0.7893,0.7893,0.78925,0.78925,34000000.0
2008-04-02 17:30:00,0.78925,0.78925,0.78925,0.78925,108300000.0
2008-04-02 17:31:00,0.78925,0.78925,0.78885,0.789,92900000.0
2008-04-02 17:32:00,0.789,0.789,0.7889,0.7889,21300000.0
2008-04-02 17:33:00,0.7889,0.7889,0.7888,0.7889,46700000.0
2008-04-02 17:34:00,0.7889,0.78905,0.7889,0.78905,25500000.0
2008-04-02 17:35:00,0.78905,0.78915,0.789,0.789,27800000.0
2008-04-02 17:36:00,0.789,0.78905,0.7889,0.78905,43900000.0
2008-04-02 17:37:00,0.78905,0.78915,0.78905,0.78915,43800000.0
2008-04-02 17:38:00,0.78915,0.78915,0.789,0.78905,40700000.0
2008-04-02 17:39:00,0.78905,0.78915,0.789,0.78915,39800000.0
2008-04-02 17:40:00,0.78915,0.78915,0.789,0.789,27300000.0
2008-04-02 17:41:00,0.789,0.78915,0.7887,0.7888,55300000.0
2008-04-02 17:42:00,0.7888,0.7888,0.7886,0.7887,46400000.0
2008-04-02 17:43:00,0.7887,0.7888,0.7885,0.7885,24500000.0
2008-04-02 17:44:00,0.7885,0.7888,0.7885,0.7886,27700000.0
2008-04-02 17:45:00,0.7886,0.7889,0.7886,0.7889,25100000.0
2008-04-02 17:46:00,0.7889,0.78945,0.7889,0.7893,63600000.0
2008-04-02 17:47:00,0.7893,0.7893,0.7892,0.7893,27000000.0
2008-04-02 17:48:00,0.7893,0.7893,0.7893,0.7893,25900000.0
2008-04-02 17:49:00,0.7893,0.7893,0.7892,0.7892,259000000.0
2008-04-02 17:50:00,0.7892,0.7893,0.7892,0.7892,21700000.0
2008-04-02 17:51:00,0.7892,0.7892,0.78865,0.78905,74600000.0
2008-04-02 17:52:00,0.78905,0.7893,0.789,0.7892,95600000.0
2008-04-02 17:53:00,0.7892,0.78955,0.789,0.7892,184100000.0
2008-04-02 17:54:00,0.7892,0.78945,0.7892,0.7892,129900000.0
2008-04-02 17:55:00,0.7892,0.78945,0.7892,0.78945,28300000.0
2008-04-02 17:56:00,0.78945,0.79,0.78945,0.7895,73200000.0
2008-04-02 17:57:00,0.7895,0.78975,0.7895,0.7897,45900000.0
2008-04-02 17:58:00,0.7897,0.7901,0.78945,0.7895,161100000.0
2008-04-02 17:59:00,0.7895,0.78995,0.78945,0.78995,580100000.0
2008-04-02 18:00:00,0.78995,0.79065,0.78975,0.79045,1567100000.0
2008-04-02 18:01:00,0.79045,0.7907,0.7904,0.7907,269800000.0
2008-04-02 18:02:00,0.7907,0.7907,0.7905,0.7905,22600000.0
2008-04-02 18:03:00,0.7905,0.7906,0.7903,0.7905,54400000.0
2008-04-02 18:04:00,0.7905,0.7907,0.7903,0.7904,83200000.0
2008-04-02 18:05:00,0.7904,0.7904,0.79015,0.7902,594000000.0
2008-04-02 18:06:00,0.7902,0.7905,0.79015,0.7905,299000000.0
2008-04-02 18:07:00,0.7905,0.7905,0.79015,0.79025,89600000.0
2008-04-02 18:08:00,0.79025,0.79025,0.79025,0.79025,88000000.0
2008-04-02 18:09:00,0.79025,0.7905,0.79025,0.79025,427900000.0
2008-04-02 18:10:00,0.79025,0.7907,0.79025,0.7907,273700000.0
2008-04-02 18:11:00,0.7907,0.7907,0.79045,0.79045,352500000.0
2008-04-02 18:12:00,0.79045,0.7905,0.79045,0.7905,529800000.0
2008-04-02 18:13:00,0.7906,0.7907,0.7905,0.7905,24300000.0
2008-04-02 18:14:00,0.7905,0.7906,0.7905,0.7906,27800000.0
2008-04-02 18:15:00,0.7906,0.7906,0.7902,0.7903,291700000.0
2008-04-02 18:16:00,0.7903,0.79045,0.7903,0.7903,48700000.0
2008-04-02 18:17:00,0.7903,0.7905,0.79015,0.79015,52600000.0
2008-04-02 18:18:00,0.79015,0.79015,0.79015,0.79015,594000000.0
2008-04-02 18:19:00,0.79015,0.79015,0.79015,0.79015,588600000.0
2008-04-02 18:20:00,0.79015,0.79015,0.79015,0.79015,594000000.0
2008-04-02 18:21:00,0.79015,0.7902,0.79015,0.7902,583800000.0
2008-04-02 18:22:00,0.7902,0.7902,0.7902,0.7902,21800000.0
2008-04-02 18:23:00,0.7902,0.7903,0.79015,0.7902,38400000.0
2008-04-02 18:24:00,0.7902,0.7902,0.79015,0.7902,94700000.0
2008-04-02 18:25:00,0.79015,0.79015,0.79015,0.79015,594000000.0
2008-04-02 18:26:00,0.79015,0.79015,0.79015,0.79015,594000000.0
2008-04-02 18:27:00,0.79015,0.79015,0.79015,0.79015,591300000.0
2008-04-02 18:28:00,0.79015,0.79015,0.79015,0.79015,559900000.0
2008-04-02 18:29:00,0.79015,0.79015,0.79015,0.79015,510600000.0
2008-04-02 18:30:00,0.79015,0.7903,0.79015,0.7903,81500000.0
2008-04-02 18:31:00,0.7903,0.7903,0.79015,0.79015,370800000.0
2008-04-02 18:32:00,0.79015,0.79015,0.79015,0.79015,494900000.0
2008-04-02 18:33:00,0.79015,0.79015,0.79015,0.79015,486600000.0
2008-04-02 18:34:00,0.79015,0.79015,0.79015,0.79015,486400000.0
2008-04-02 18:35:00,0.79015,0.79015,0.79015,0.79015,481800000.0
2008-04-02 18:36:00,0.79015,0.79025,0.79015,0.79015,385600000.0
2008-04-02 18:37:00,0.79015,0.79015,0.78995,0.78995,73100000.0
2008-04-02 18:38:00,0.78995,0.78995,0.78975,0.78985,624400000.0
2008-04-02 18:39:00,0.78985,0.78985,0.78985,0.78985,712800000.0
2008-04-02 18:40:00,0.78985,0.78985,0.78985,0.78985,710400000.0
2008-04-02 18:41:00,0.78985,0.78985,0.78985,0.78985,712800000.0
2008-04-02 18:42:00,0.78985,0.78985,0.78985,0.78985,573600000.0
2008-04-02 18:43:00,0.78985,0.78985,0.7897,0.78975,274600000.0
2008-04-02 18:44:00,0.78975,0.7898,0.78975,0.78975,100100000.0
2008-04-02 18:45:00,0.78975,0.78975,0.78975,0.78975,200300000.0
2008-04-02 18:46:00,0.78975,0.78975,0.78955,0.78955,177600000.0
2008-04-02 18:47:00,0.78955,0.78955,0.7893,0.7895,81600000.0
2008-04-02 18:48:00,0.7895,0.7895,0.7895,0.7895,26500000.0
2008-04-02 18:49:00,0.7895,0.7896,0.7895,0.7896,27000000.0
2008-04-02 18:50:00,0.7896,0.7896,0.7896,0.7896,22000000.0
2008-04-02 18:51:00,0.7896,0.7896,0.7896,0.7896,22100000.0
2008-04-02 18:52:00,0.7896,0.7896,0.7896,0.7896,22100000.0
2008-04-02 18:53:00,0.7896,0.7896,0.7894,0.7896,22700000.0
2008-04-02 18:54:00,0.7896,0.78995,0.78785,0.7891,84800000.0
2008-04-02 18:55:00,0.7891,0.7894,0.78825,0.78895,198800000.0
2008-04-02 18:56:00,0.78895,0.78895,0.7882,0.7884,188600000.0
2008-04-02 18:57:00,0.78885,0.7894,0.7882,0.7886,241300000.0
2008-04-02 18:58:00,0.7886,0.7894,0.7885,0.7894,251700000.0
2008-04-02 18:59:00,0.7894,0.7895,0.7894,0.7894,86500000.0
2008-04-02 19:00:00,0.7894,0.7894,0.7894,0.7894,427500000.0
2008-04-02 19:01:00,0.7894,0.78945,0.7894,0.7894,279700000.0
2008-04-02 19:02:00,0.7894,0.7902,0.7894,0.7902,317600000.0
2008-04-02 19:03:00,0.7902,0.7902,0.7901,0.7901,21900000.0
2008-04-02 19:04:00,0.7901,0.79035,0.7901,0.79025,727300000.0
2008-04-02 19:05:00,0.79025,0.79025,0.7902,0.7902,95600000.0
2008-04-02 19:06:00,0.7902,0.7902,0.7902,0.7902,21800000.0
2008-04-02 19:07:00,0.7902,0.7906,0.7902,0.7905,407100000.0
2008-04-02 19:08:00,0.7905,0.79065,0.79,0.79055,61600000.0
2008-04-02 19:09:00,0.79055,0.79055,0.7902,0.7902,73100000.0
2008-04-02 19:10:00,0.7902,0.7902,0.78995,0.78995,408900000.0
2008-04-02 19:11:00,0.78995,0.7901,0.78995,0.7901,45000000.0
2008-04-02 19:12:00,0.7901,0.7901,0.7901,0.7901,21700000.0
2008-04-02 19:13:00,0.7901,0.7901,0.7901,0.7901,22000000.0
2008-04-02 19:14:00,0.7901,0.7901,0.7901,0.7901,21600000.0
2008-04-02 19:15:00,0.7901,0.7901,0.7901,0.7901,21900000.0
2008-04-02 19:16:00,0.7901,0.7901,0.7901,0.7901,22000000.0
2008-04-02 19:17:00,0.7901,0.7901,0.7901,0.7901,21800000.0
2008-04-02 19:18:00,0.7901,0.7901,0.7901,0.7901,21500000.0
2008-04-02 19:19:00,0.7901,0.7901,0.7901,0.7901,22100000.0
2008-04-02 19:20:00,0.7901,0.7901,0.78995,0.78995,710700000.0
2008-04-02 19:21:00,0.78995,0.78995,0.78995,0.78995,1591200000.0
2008-04-02 19:22:00,0.78995,0.7901,0.78995,0.7901,149200000.0
2008-04-02 19:23:00,0.7901,0.7901,0.7901,0.7901,22100000.0
2008-04-02 19:24:00,0.7901,0.7901,0.7898,0.7898,22000000.0
2008-04-02 19:25:00,0.7898,0.7898,0.78945,0.78945,166300000.0
2008-04-02 19:26:00,0.78945,0.7897,0.78945,0.7897,65300000.0
2008-04-02 19:27:00,0.7897,0.7902,0.78955,0.7901,190800000.0
2008-04-02 19:28:00,0.7901,0.7901,0.78955,0.78955,61600000.0
2008-04-02 19:29:00,0.78955,0.78955,0.78945,0.78945,290800000.0
2008-04-02 19:30:00,0.78945,0.78945,0.78945,0.78945,344000000.0
2008-04-02 19:31:00,0.78945,0.78965,0.78945,0.78965,100000000.0
2008-04-02 19:32:00,0.78965,0.78965,0.78965,0.78965,88800000.0
2008-04-02 19:33:00,0.78965,0.78965,0.78965,0.78965,87200000.0
2008-04-02 19:34:00,0.78965,0.78965,0.78965,0.78965,88400000.0
2008-04-02 19:35:00,0.78965,0.7898,0.78965,0.7898,43600000.0
2008-04-02 19:36:00,0.7898,0.7899,0.7898,0.7899,22400000.0
2008-04-02 19:37:00,0.7899,0.7899,0.7898,0.7898,22000000.0
2008-04-02 19:38:00,0.7898,0.7898,0.7896,0.7898,26700000.0
2008-04-02 19:39:00,0.7898,0.7898,0.7894,0.7894,152800000.0
2008-04-02 19:40:00,0.7894,0.78955,0.7894,0.7894,365000000.0
2008-04-02 19:41:00,0.7894,0.7894,0.7894,0.7894,22200000.0
2008-04-02 19:42:00,0.7894,0.78955,0.7894,0.78955,38100000.0
2008-04-02 19:43:00,0.78955,0.78995,0.7894,0.78995,47700000.0
2008-04-02 19:44:00,0.78995,0.78995,0.7898,0.7898,36000000.0
2008-04-02 19:45:00,0.7898,0.7899,0.7898,0.7899,22300000.0
2008-04-02 19:46:00,0.7899,0.7899,0.7899,0.7899,22100000.0
2008-04-02 19:47:00,0.7899,0.7902,0.78945,0.7902,34000000.0
2008-04-02 19:48:00,0.7902,0.7902,0.7902,0.7902,21900000.0
2008-04-02 19:49:00,0.7902,0.7902,0.7901,0.7901,22400000.0
2008-04-02 19:50:00,0.7901,0.7901,0.7898,0.79,27800000.0
2008-04-02 19:51:00,0.79,0.79005,0.79,0.79005,488800000.0
2008-04-02 19:52:00,0.79005,0.7902,0.79005,0.7902,119900000.0
2008-04-02 19:53:00,0.7902,0.7902,0.7902,0.7902,21900000.0
2008-04-02 19:54:00,0.7902,0.7902,0.7902,0.7902,21600000.0
2008-04-02 19:55:00,0.7902,0.7902,0.7902,0.7902,21900000.0
2008-04-02 19:56:00,0.7902,0.7902,0.7902,0.7902,22100000.0
2008-04-02 19:57:00,0.7902,0.7902,0.7902,0.7902,22100000.0
2008-04-02 19:58:00,0.7902,0.7902,0.79015,0.7902,764600000.0
2008-04-02 19:59:00,0.7902,0.7902,0.7902,0.7902,22100000.0
2008-04-02 20:00:00,0.7902,0.79035,0.7902,0.79025,449000000.0
2008-04-02 20:01:00,0.79025,0.79025,0.79025,0.79025,218400000.0
2008-04-02 20:02:00,0.79025,0.79035,0.79025,0.7903,178000000.0
2008-04-02 20:03:00,0.7903,0.79035,0.79025,0.79025,168900000.0
2008-04-02 20:04:00,0.79025,0.79035,0.79025,0.79025,303400000.0
2008-04-02 20:05:00,0.79025,0.79045,0.79025,0.79045,255200000.0
2008-04-02 20:06:00,0.79045,0.79065,0.79045,0.79055,163600000.0
2008-04-02 20:07:00,0.79055,0.79055,0.79045,0.79055,490500000.0
2008-04-02 20:08:00,0.79055,0.79075,0.79055,0.79075,194100000.0
2008-04-02 20:09:00,0.79075,0.79085,0.79075,0.79085,176100000.0
2008-04-02 20:10:00,0.79085,0.79095,0.79085,0.79095,44200000.0
2008-04-02 20:11:00,0.79095,0.79125,0.7907,0.79125,69000000.0
2008-04-02 20:12:00,0.79115,0.79125,0.79095,0.79095,108400000.0
2008-04-02 20:13:00,0.79095,0.79095,0.79095,0.79095,50900000.0
2008-04-02 20:14:00,0.79095,0.79105,0.79085,0.79105,73000000.0
2008-04-02 20:15:00,0.79105,0.79105,0.79085,0.79085,95700000.0
2008-04-02 20:16:00,0.79085,0.79095,0.79075,0.79075,159300000.0
2008-04-02 20:17:00,0.79075,0.79075,0.79065,0.7907,186900000.0
2008-04-02 20:18:00,0.7907,0.7907,0.79065,0.79065,54500000.0
2008-04-02 20:19:00,0.79065,0.79065,0.79045,0.79045,1673600000.0
2008-04-02 20:20:00,0.79045,0.79055,0.79035,0.79035,768000000.0
2008-04-02 20:21:00,0.79035,0.79055,0.79015,0.79055,364400000.0
2008-04-02 20:22:00,0.79055,0.79055,0.7904,0.79045,176900000.0
2008-04-02 20:23:00,0.79045,0.79045,0.7904,0.79045,176900000.0
2008-04-02 20:24:00,0.79045,0.79045,0.78995,0.78995,1657300000.0
2008-04-02 20:25:00,0.78995,0.7901,0.78995,0.7901,223600000.0
2008-04-02 20:26:00,0.7901,0.79015,0.7901,0.79015,38300000.0
2008-04-02 20:27:00,0.79015,0.7908,0.79015,0.7907,507500000.0
2008-04-02 20:28:00,0.7907,0.7907,0.7907,0.7907,22000000.0
2008-04-02 20:29:00,0.7907,0.7907,0.7906,0.7906,21700000.0
2008-04-02 20:30:00,0.7906,0.7906,0.79045,0.7905,741800000.0
2008-04-02 20:31:00,0.7905,0.7905,0.79035,0.79045,482800000.0
2008-04-02 20:32:00,0.79045,0.79045,0.7896,0.7899,136800000.0
2008-04-02 20:33:00,0.7899,0.79005,0.7899,0.79005,61400000.0
2008-04-02 20:34:00,0.79005,0.79015,0.78975,0.78995,176300000.0
2008-04-02 20:35:00,0.78995,0.79025,0.78995,0.7902,432700000.0
2008-04-02 20:36:00,0.7902,0.7902,0.7902,0.7902,21500000.0
2008-04-02 20:37:00,0.7902,0.79025,0.7902,0.79025,39400000.0
2008-04-02 20:38:00,0.79025,0.7905,0.7902,0.7905,56700000.0
2008-04-02 20:39:00,0.7905,0.7905,0.7905,0.7905,22400000.0
2008-04-02 20:40:00,0.7905,0.7905,0.7905,0.7905,22000000.0
2008-04-02 20:41:00,0.7905,0.7905,0.7905,0.7905,22100000.0
2008-04-02 20:42:00,0.7905,0.79055,0.7905,0.79055,50300000.0
2008-04-02 20:43:00,0.79055,0.79075,0.79055,0.79055,84500000.0
2008-04-02 20:44:00,0.79055,0.79055,0.79055,0.79055,87900000.0
2008-04-02 20:45:00,0.79055,0.79055,0.79055,0.79055,87200000.0
2008-04-02 20:46:00,0.79055,0.79055,0.79055,0.79055,88400000.0
2008-04-02 20:47:00,0.79055,0.79065,0.79055,0.79065,85500000.0
2008-04-02 20:48:00,0.79065,0.79065,0.79005,0.7903,58700000.0
2008-04-02 20:49:00,0.7903,0.7903,0.7902,0.7902,30400000.0
2008-04-02 20:50:00,0.7902,0.7902,0.7901,0.7901,22300000.0
2008-04-02 20:51:00,0.7901,0.7901,0.78955,0.79,83000000.0
2008-04-02 20:52:00,0.79,0.79015,0.79,0.79,36800000.0
2008-04-02 20:53:00,0.79,0.79,0.79,0.79,21600000.0
2008-04-02 20:54:00,0.79,0.79,0.79,0.79,22100000.0
2008-04-02 20:55:00,0.79,0.79,0.79,0.79,21800000.0
2008-04-02 20:56:00,0.79,0.79,0.78965,0.78965,34600000.0
2008-04-02 20:57:00,0.78965,0.7897,0.78965,0.7897,46800000.0
2008-04-02 20:58:00,0.7897,0.7897,0.7897,0.7897,21900000.0
2008-04-02 20:59:00,0.7897,0.7897,0.7895,0.7896,37500000.0
2008-04-02 21:00:00,0.7896,0.7897,0.78935,0.7897,97100000.0
2008-04-02 21:01:00,0.7897,0.79,0.7897,0.7899,226300000.0
2008-04-02 21:02:00,0.7899,0.79015,0.78985,0.78985,459400000.0
2008-04-02 21:03:00,0.78985,0.78985,0.78935,0.78945,312000000.0
2008-04-02 21:04:00,0.78945,0.78945,0.7893,0.7894,33200000.0
2008-04-02 21:05:00,0.7894,0.7895,0.7892,0.7892,66400000.0
2008-04-02 21:06:00,0.7892,0.78945,0.7892,0.7893,49800000.0
2008-04-02 21:07:00,0.7893,0.7895,0.7893,0.7895,56200000.0
2008-04-02 21:08:00,0.7895,0.7895,0.7895,0.7895,22100000.0
2008-04-02 21:09:00,0.7895,0.78955,0.7895,0.78955,37500000.0
2008-04-02 21:10:00,0.78955,0.7897,0.78955,0.7897,43000000.0
2008-04-02 21:11:00,0.7897,0.7899,0.7897,0.78975,47200000.0
2008-04-02 21:12:00,0.78975,0.78975,0.78975,0.78975,46600000.0
2008-04-02 21:13:00,0.78975,0.79025,0.7895,0.79005,102900000.0
2008-04-02 21:14:00,0.79005,0.79015,0.7897,0.79005,43900000.0
2008-04-02 21:15:00,0.79005,0.79015,0.7895,0.7895,39500000.0
2008-04-02 21:16:00,0.7895,0.78975,0.7895,0.78975,509600000.0
2008-04-02 21:17:00,0.78975,0.7898,0.78975,0.7898,134300000.0
2008-04-02 21:18:00,0.7898,0.7898,0.7893,0.78945,127300000.0
2008-04-02 21:19:00,0.78945,0.7898,0.78945,0.7898,254900000.0
2008-04-02 21:20:00,0.7898,0.7898,0.78945,0.78955,80600000.0
2008-04-02 21:21:00,0.78955,0.78975,0.7894,0.7895,70800000.0
2008-04-02 21:22:00,0.7895,0.7897,0.7895,0.7897,22100000.0
2008-04-02 21:23:00,0.7897,0.7897,0.78955,0.78955,38600000.0
2008-04-02 21:24:00,0.78955,0.7896,0.78955,0.7896,60900000.0
2008-04-02 21:25:00,0.7896,0.7896,0.7896,0.7896,22400000.0
2008-04-02 21:26:00,0.7896,0.7899,0.7896,0.7897,59300000.0
2008-04-02 21:27:00,0.7897,0.7897,0.7897,0.7897,22400000.0
2008-04-02 21:28:00,0.7899,0.79,0.7896,0.79,147300000.0
2008-04-02 21:29:00,0.79,0.79005,0.79,0.79,25700000.0
2008-04-02 21:30:00,0.79,0.7904,0.79,0.7904,171300000.0
2008-04-02 21:31:00,0.7904,0.7906,0.7904,0.7906,132500000.0
2008-04-02 21:32:00,0.7906,0.7907,0.7904,0.7904,95200000.0
2008-04-02 21:33:00,0.7904,0.7904,0.7904,0.7904,22500000.0
2008-04-02 21:34:00,0.7904,0.79045,0.7904,0.7904,51900000.0
2008-04-02 21:35:00,0.7904,0.7905,0.78995,0.78995,305900000.0
2008-04-02 21:36:00,0.78995,0.78995,0.78995,0.78995,547500000.0
2008-04-02 21:37:00,0.78995,0.7903,0.78995,0.7903,449200000.0
2008-04-02 21:38:00,0.7903,0.7904,0.79025,0.7904,912000000.0
2008-04-02 21:39:00,0.7904,0.7905,0.7904,0.7905,161800000.0
2008-04-02 21:40:00,0.7905,0.7905,0.7905,0.7905,132000000.0
2008-04-02 21:41:00,0.7905,0.7905,0.7905,0.7905,128400000.0
2008-04-02 21:42:00,0.7905,0.7905,0.7903,0.7904,124600000.0
2008-04-02 21:43:00,0.7904,0.7904,0.7904,0.7904,21800000.0
2008-04-02 21:44:00,0.7904,0.7904,0.7904,0.7904,22000000.0
2008-04-02 21:45:00,0.7904,0.7904,0.7903,0.7903,21800000.0
2008-04-02 21:46:00,0.7903,0.7904,0.7903,0.7904,22200000.0
2008-04-02 21:47:00,0.7904,0.7904,0.7904,0.7904,21900000.0
2008-04-02 21:48:00,0.7904,0.7904,0.7904,0.7904,22200000.0
2008-04-02 21:49:00,0.7904,0.7904,0.7904,0.7904,22200000.0
2008-04-02 21:50:00,0.7904,0.79085,0.7904,0.79085,48800000.0
2008-04-02 21:51:00,0.79085,0.79085,0.79045,0.79065,93300000.0
2008-04-02 21:52:00,0.79065,0.79085,0.79065,0.79075,566200000.0
2008-04-02 21:53:00,0.79075,0.79075,0.7904,0.7904,43800000.0
2008-04-02 21:54:00,0.7904,0.7904,0.7904,0.7904,22000000.0
2008-04-02 21:55:00,0.7904,0.7905,0.7904,0.7905,29000000.0
2008-04-02 21:56:00,0.7905,0.7905,0.7905,0.7905,22200000.0
2008-04-02 21:57:00,0.7905,0.79065,0.7905,0.79065,164900000.0
2008-04-02 21:58:00,0.79065,0.79065,0.79065,0.79065,175200000.0
2008-04-02 21:59:00,0.79065,0.79065,0.7906,0.79065,180900000.0
2008-04-02 22:00:00,0.79065,0.79065,0.7906,0.79065,174900000.0
2008-04-02 22:01:00,0.79065,0.79065,0.7906,0.79065,175300000.0
2008-04-02 22:02:00,0.79065,0.79065,0.79045,0.7905,164600000.0
2008-04-02 22:03:00,0.7905,0.7905,0.7905,0.7905,21300000.0
2008-04-02 22:04:00,0.7905,0.7905,0.7905,0.7905,19900000.0
2008-04-02 22:05:00,0.7905,0.7905,0.7904,0.7905,29200000.0
2008-04-02 22:06:00,0.7905,0.7907,0.7905,0.7907,35300000.0
2008-04-02 22:07:00,0.7907,0.7907,0.7907,0.7907,22000000.0
2008-04-02 22:08:00,0.7907,0.7907,0.7907,0.7907,22300000.0
2008-04-02 22:09:00,0.7907,0.7907,0.7907,0.7907,22200000.0
2008-04-02 22:10:00,0.7907,0.7907,0.7907,0.7907,22100000.0
2008-04-02 22:11:00,0.7907,0.7908,0.79055,0.7908,214200000.0
2008-04-02 22:12:00,0.7908,0.7908,0.7908,0.7908,22200000.0
2008-04-02 22:13:00,0.7908,0.7909,0.7908,0.7909,46500000.0
2008-04-02 22:14:00,0.7909,0.7909,0.7909,0.7909,21900000.0
2008-04-02 22:15:00,0.7909,0.7909,0.7906,0.7906,150200000.0
2008-04-02 22:16:00,0.7906,0.7906,0.7906,0.7906,36400000.0
2008-04-02 22:17:00,0.7906,0.7908,0.7906,0.7908,24500000.0
2008-04-02 22:18:00,0.7908,0.79115,0.79075,0.7908,159800000.0
2008-04-02 22:19:00,0.7908,0.7908,0.7907,0.7908,39500000.0
2008-04-02 22:20:00,0.7908,0.7908,0.7908,0.7908,22100000.0
2008-04-02 22:21:00,0.7908,0.79095,0.7908,0.79095,53500000.0
2008-04-02 22:22:00,0.79095,0.791,0.7908,0.791,68700000.0
2008-04-02 22:23:00,0.791,0.791,0.79075,0.7908,326800000.0
2008-04-02 22:24:00,0.7908,0.7908,0.7908,0.7908,22100000.0
2008-04-02 22:25:00,0.7908,0.7908,0.7908,0.7908,21900000.0
2008-04-02 22:26:00,0.7908,0.7908,0.7908,0.7908,22100000.0
2008-04-02 22:27:00,0.7908,0.7908,0.7907,0.7907,26300000.0
2008-04-02 22:28:00,0.7907,0.7907,0.79055,0.7906,40900000.0
2008-04-02 22:29:00,0.7906,0.79095,0.7906,0.7907,54300000.0
2008-04-02 22:30:00,0.7907,0.7908,0.7906,0.7908,49700000.0
2008-04-02 22:31:00,0.7908,0.7908,0.7908,0.7908,22600000.0
2008-04-02 22:32:00,0.7908,0.7908,0.7904,0.7904,32600000.0
2008-04-02 22:33:00,0.7904,0.7904,0.7904,0.7904,21800000.0
2008-04-02 22:34:00,0.7904,0.7904,0.7904,0.7904,23300000.0
2008-04-02 22:35:00,0.7904,0.7904,0.7904,0.7904,22200000.0
2008-04-02 22:36:00,0.7904,0.7904,0.7904,0.7904,22400000.0
2008-04-02 22:37:00,0.7904,0.7904,0.7904,0.7904,22000000.0
2008-04-02 22:38:00,0.7904,0.7904,0.7902,0.7902,21800000.0
2008-04-02 22:39:00,0.7902,0.79045,0.78935,0.7902,160200000.0
2008-04-02 22:40:00,0.7902,0.7902,0.78935,0.7898,582300000.0
2008-04-02 22:41:00,0.7898,0.7898,0.7896,0.7898,23700000.0
2008-04-02 22:42:00,0.7898,0.79,0.7896,0.7896,30600000.0
2008-04-02 22:43:00,0.7896,0.78975,0.7895,0.7897,43400000.0
2008-04-02 22:44:00,0.7897,0.7897,0.7895,0.7895,24900000.0
2008-04-02 22:45:00,0.7895,0.7895,0.7894,0.7894,43600000.0
2008-04-02 22:46:00,0.7894,0.7896,0.7894,0.7896,77200000.0
2008-04-02 22:47:00,0.7896,0.7897,0.7896,0.7897,55600000.0
2008-04-02 22:48:00,0.7897,0.7897,0.7896,0.7896,186200000.0
2008-04-02 22:49:00,0.7896,0.7896,0.78955,0.7896,38200000.0
2008-04-02 22:50:00,0.7896,0.7896,0.7896,0.7896,22400000.0
2008-04-02 22:51:00,0.7896,0.7896,0.7895,0.7896,22100000.0
2008-04-02 22:52:00,0.7896,0.7896,0.7895,0.7896,22100000.0
2008-04-02 22:53:00,0.7896,0.7896,0.7895,0.7895,22200000.0
2008-04-02 22:54:00,0.7895,0.7896,0.7895,0.7896,24100000.0
2008-04-02 22:55:00,0.7896,0.7897,0.7895,0.7897,25800000.0
2008-04-02 22:56:00,0.7897,0.7898,0.78965,0.78965,144800000.0
2008-04-02 22:57:00,0.78965,0.7897,0.7896,0.7896,126200000.0
2008-04-02 22:58:00,0.7896,0.7896,0.7896,0.7896,22400000.0
2008-04-02 22:59:00,0.7896,0.7896,0.7895,0.7896,1041700000.0
2008-04-02 23:00:00,0.7896,0.7896,0.7896,0.7896,1232000000.0
2008-04-02 23:01:00,0.7896,0.7896,0.7894,0.7894,1209600000.0
2008-04-02 23:02:00,0.7894,0.7898,0.7894,0.7895,1237600000.0
2008-04-02 23:03:00,0.7895,0.7898,0.7895,0.7898,1209700000.0
2008-04-02 23:04:00,0.7898,0.79,0.7897,0.7897,800300000.0
2008-04-02 23:05:00,0.7897,0.7897,0.7897,0.7897,194100000.0
2008-04-02 23:06:00,0.7897,0.7897,0.7897,0.7897,175200000.0
2008-04-02 23:07:00,0.7897,0.7897,0.7897,0.7897,176000000.0
2008-04-02 23:08:00,0.7897,0.7898,0.7897,0.7898,788800000.0
2008-04-02 23:09:00,0.7898,0.7901,0.7897,0.79,1181800000.0
2008-04-02 23:10:00,0.79,0.79,0.7899,0.7899,1262800000.0
2008-04-02 23:11:00,0.7899,0.79,0.7898,0.7898,1055400000.0
2008-04-02 23:12:00,0.7898,0.7898,0.7897,0.7897,1338400000.0
2008-04-02 23:13:00,0.7897,0.7899,0.7895,0.7896,1389200000.0
2008-04-02 23:14:00,0.7896,0.7896,0.7894,0.7896,725600000.0
2008-04-02 23:15:00,0.7896,0.7896,0.7895,0.7895,1242600000.0
2008-04-02 23:16:00,0.7895,0.7896,0.7895,0.7895,1271600000.0
2008-04-02 23:17:00,0.7895,0.7895,0.7895,0.7895,951200000.0
2008-04-02 23:18:00,0.7895,0.7895,0.7894,0.7894,978200000.0
2008-04-02 23:19:00,0.7894,0.7895,0.7894,0.7895,1323000000.0
2008-04-02 23:20:00,0.7895,0.7895,0.7895,0.7895,1478400000.0
2008-04-02 23:21:00,0.7895,0.7897,0.7895,0.7896,472000000.0
2008-04-02 23:22:00,0.7896,0.7896,0.7896,0.7896,1215200000.0
2008-04-02 23:23:00,0.7896,0.7896,0.7895,0.7895,1201600000.0
2008-04-02 23:24:00,0.7895,0.7896,0.7894,0.7894,1595200000.0
2008-04-02 23:25:00,0.7894,0.7894,0.78925,0.78925,685600000.0
2008-04-02 23:26:00,0.78925,0.7893,0.7892,0.7892,943300000.0
2008-04-02 23:27:00,0.7892,0.7894,0.7892,0.7894,1359600000.0
2008-04-02 23:28:00,0.7894,0.7894,0.7891,0.7891,1559800000.0
2008-04-02 23:29:00,0.7891,0.7892,0.7891,0.7892,1419200000.0
2008-04-02 23:30:00,0.7892,0.7892,0.7891,0.7891,1720200000.0
2008-04-02 23:31:00,0.7891,0.7891,0.7891,0.7891,1801400000.0
2008-04-02 23:32:00,0.7891,0.7891,0.7891,0.7891,1612800000.0
2008-04-02 23:33:00,0.7891,0.7892,0.7891,0.7892,1395800000.0
2008-04-02 23:34:00,0.7892,0.7895,0.7891,0.7894,1555200000.0
2008-04-02 23:35:00,0.7895,0.7895,0.7895,0.7895,2028600000.0
2008-04-02 23:36:00,0.7894,0.7895,0.7894,0.7895,2028600000.0
2008-04-02 23:37:00,0.7895,0.7895,0.7895,0.7895,1800000000.0
2008-04-02 23:38:00,0.7895,0.7895,0.7895,0.7895,1170400000.0
2008-04-02 23:39:00,0.7895,0.7897,0.7895,0.7896,648100000.0
2008-04-02 23:40:00,0.7895,0.7895,0.7895,0.7895,2125600000.0
2008-04-02 23:41:00,0.7895,0.7895,0.7895,0.7895,2125600000.0
2008-04-02 23:42:00,0.7895,0.7895,0.7894,0.7895,1502000000.0
2008-04-02 23:43:00,0.7895,0.7895,0.7892,0.7893,1290200000.0
2008-04-02 23:44:00,0.7893,0.7894,0.7893,0.7894,1327800000.0
2008-04-02 23:45:00,0.7894,0.7894,0.7894,0.7894,1322400000.0
2008-04-02 23:46:00,0.7894,0.7894,0.7892,0.7892,1335200000.0
2008-04-02 23:47:00,0.7892,0.7893,0.7892,0.7893,1293000000.0
2008-04-02 23:48:00,0.7893,0.7893,0.7893,0.7893,1305000000.0
2008-04-02 23:49:00,0.7893,0.7893,0.7892,0.7892,1299200000.0
2008-04-02 23:50:00,0.7892,0.7895,0.7892,0.7895,1580600000.0
2008-04-02 23:51:00,0.7895,0.7896,0.7895,0.7895,712800000.0
2008-04-02 23:52:00,0.7895,0.7895,0.7894,0.7894,1689200000.0
2008-04-02 23:54:00,0.7894,0.7894,0.7893,0.7893,1370200000.0
2008-04-02 23:55:00,0.7894,0.7894,0.7893,0.7893,1284400000.0
2008-04-02 23:56:00,0.7893,0.7894,0.7892,0.7893,1615400000.0
2008-04-02 23:57:00,0.7894,0.7894,0.7893,0.7893,1439600000.0
2008-04-02 23:58:00,0.7893,0.7894,0.7893,0.7894,1439600000.0
2008-04-02 23:59:00,0.7894,0.7894,0.7894,0.7894,926400000.0
2008-04-03 00:00:00,0.7894,0.7894,0.7894,0.7894,1253600000.0
2008-04-03 00:01:00,0.7894,0.7894,0.7894,0.7894,1243200000.0
2008-04-03 00:02:00,0.7894,0.7894,0.7891,0.7891,1215200000.0
2008-04-03 00:03:00,0.7891,0.7891,0.7891,0.7891,1254400000.0
2008-04-03 00:04:00,0.7891,0.7891,0.7891,0.7891,1256000000.0
2008-04-03 00:05:00,0.7891,0.7894,0.7891,0.7892,1220700000.0
2008-04-03 00:06:00,0.7892,0.7892,0.789,0.789,1357000000.0
2008-04-03 00:07:00,0.789,0.789,0.789,0.789,1281800000.0
2008-04-03 00:08:00,0.789,0.789,0.7887,0.7889,1892000000.0
2008-04-03 00:09:00,0.7889,0.7889,0.7881,0.7884,1593200000.0
2008-04-03 00:10:00,0.7884,0.7884,0.7881,0.7883,1241600000.0
2008-04-03 00:11:00,0.7883,0.7883,0.7883,0.7883,1243200000.0
2008-04-03 00:12:00,0.7883,0.7883,0.7882,0.7882,1215200000.0
2008-04-03 00:13:00,0.7882,0.7883,0.7882,0.7883,1253000000.0
2008-04-03 00:14:00,0.7883,0.7883,0.7882,0.7882,1372400000.0
2008-04-03 00:15:00,0.7882,0.7883,0.7882,0.7883,1800200000.0
2008-04-03 00:16:00,0.7883,0.7884,0.7882,0.7884,1327200000.0
2008-04-03 00:17:00,0.7884,0.7885,0.7884,0.7884,1836000000.0
2008-04-03 00:18:00,0.7884,0.7884,0.788,0.7881,1702400000.0
2008-04-03 00:19:00,0.7883,0.7886,0.7883,0.7885,1494200000.0
2008-04-03 00:20:00,0.7885,0.7885,0.7885,0.7885,1232000000.0
2008-04-03 00:21:00,0.7885,0.7885,0.7885,0.7885,1254400000.0
2008-04-03 00:22:00,0.7885,0.7886,0.7885,0.7885,1665600000.0
2008-04-03 00:23:00,0.7885,0.7886,0.7885,0.7886,1915200000.0
2008-04-03 00:24:00,0.7886,0.7887,0.7886,0.7887,1226400000.0
2008-04-03 00:25:00,0.7887,0.7887,0.7885,0.7885,1362800000.0
2008-04-03 00:26:00,0.7885,0.7885,0.7884,0.7885,2000800000.0
2008-04-03 00:27:00,0.7885,0.7886,0.7885,0.7885,1929600000.0
2008-04-03 00:28:00,0.7885,0.7885,0.7884,0.7885,916000000.0
2008-04-03 00:29:00,0.7885,0.7886,0.7885,0.7886,916000000.0
2008-04-03 00:30:00,0.7886,0.7886,0.7885,0.7885,1401600000.0
2008-04-03 00:31:00,0.7885,0.7885,0.7885,0.7885,2140800000.0
2008-04-03 00:33:00,0.7883,0.7883,0.7883,0.7883,2146400000.0
2008-04-03 00:34:00,0.7885,0.7885,0.7884,0.7884,2146400000.0
2008-04-03 00:35:00,0.7884,0.7885,0.7884,0.7884,2145600000.0
2008-04-03 00:36:00,0.7884,0.78845,0.7884,0.7884,1964000000.0
2008-04-03 00:37:00,0.7884,0.7885,0.7884,0.7885,1459200000.0
2008-04-03 00:38:00,0.7885,0.7885,0.7884,0.7884,900000000.0
2008-04-03 00:39:00,0.7884,0.7884,0.7883,0.7883,954400000.0
2008-04-03 00:40:00,0.7883,0.7883,0.7883,0.7883,904000000.0
2008-04-03 00:41:00,0.7883,0.78835,0.78825,0.78825,784800000.0
2008-04-03 00:42:00,0.78825,0.78825,0.7882,0.78825,432000000.0
2008-04-03 00:43:00,0.78825,0.7883,0.7882,0.7882,487200000.0
2008-04-03 00:44:00,0.7882,0.7882,0.78815,0.7882,652600000.0
2008-04-03 00:45:00,0.7882,0.7885,0.7882,0.7882,1269600000.0
2008-04-03 00:46:00,0.7882,0.7885,0.7882,0.7883,1286600000.0
2008-04-03 00:47:00,0.7883,0.78855,0.78815,0.7883,1066000000.0
2008-04-03 00:48:00,0.7883,0.7883,0.7881,0.7882,1801900000.0
2008-04-03 00:49:00,0.7882,0.7883,0.7882,0.7882,1622200000.0
2008-04-03 00:50:00,0.7882,0.7882,0.7882,0.7882,1930000000.0
2008-04-03 00:51:00,0.7882,0.7884,0.7882,0.7884,1930000000.0
2008-04-03 00:52:00,0.7883,0.7884,0.7883,0.7884,309100000.0
2008-04-03 00:53:00,0.7884,0.7885,0.7884,0.7884,699700000.0
2008-04-03 00:54:00,0.7884,0.7885,0.7884,0.7884,1768600000.0
2008-04-03 00:55:00,0.7884,0.7884,0.7882,0.7883,825800000.0
2008-04-03 00:56:00,0.7883,0.7883,0.7883,0.7883,1168800000.0
2008-04-03 00:57:00,0.7883,0.7883,0.7883,0.7883,1209600000.0
2008-04-03 00:58:00,0.7883,0.7884,0.7883,0.7884,917600000.0
2008-04-03 00:59:00,0.7884,0.7884,0.7884,0.7884,508800000.0
2008-04-03 01:00:00,0.7884,0.7884,0.7884,0.7884,726400000.0
2008-04-03 01:01:00,0.7884,0.7884,0.7884,0.7884,1179200000.0
2008-04-03 01:02:00,0.7884,0.7884,0.7884,0.7884,540000000.0
2008-04-03 01:03:00,0.7884,0.7884,0.7884,0.7884,532800000.0
2008-04-03 01:04:00,0.7884,0.7884,0.7884,0.7884,861400000.0
2008-04-03 01:05:00,0.7884,0.7885,0.7884,0.7884,1636200000.0
2008-04-03 01:06:00,0.7884,0.7887,0.7884,0.7887,682500000.0
2008-04-03 01:07:00,0.7887,0.7887,0.7886,0.7886,938300000.0
2008-04-03 01:08:00,0.7886,0.7886,0.7886,0.7886,65400000.0
2008-04-03 01:09:00,0.7886,0.7886,0.7886,0.7886,66900000.0
2008-04-03 01:10:00,0.7886,0.7886,0.7886,0.7886,67500000.0
2008-04-03 01:11:00,0.7886,0.7886,0.7885,0.7886,197700000.0
2008-04-03 01:12:00,0.7886,0.7886,0.7886,0.7886,66900000.0
2008-04-03 01:13:00,0.7886,0.7886,0.7886,0.7886,1213800000.0
2008-04-03 01:14:00,0.7886,0.7886,0.7885,0.7885,1512500000.0
2008-04-03 01:16:00,0.7885,0.7886,0.7885,0.7886,1890800000.0
2008-04-03 01:17:00,0.7886,0.7886,0.7886,0.7886,1806600000.0
2008-04-03 01:18:00,0.7886,0.78865,0.7886,0.78865,214800000.0
2008-04-03 01:19:00,0.78865,0.789,0.7886,0.7888,926700000.0
2008-04-03 01:20:00,0.7888,0.78905,0.7888,0.78905,251500000.0
2008-04-03 01:21:00,0.78905,0.78915,0.78905,0.78905,367100000.0
2008-04-03 01:22:00,0.78905,0.78915,0.78905,0.7891,553200000.0
2008-04-03 01:23:00,0.7891,0.78915,0.7891,0.7891,796200000.0
2008-04-03 01:24:00,0.7891,0.7893,0.7891,0.7892,1140900000.0
2008-04-03 01:25:00,0.7892,0.7892,0.78905,0.78905,1120200000.0
2008-04-03 01:26:00,0.78905,0.7891,0.7888,0.7891,880400000.0
2008-04-03 01:27:00,0.7891,0.7891,0.78905,0.78905,364600000.0
2008-04-03 01:28:00,0.78905,0.7892,0.789,0.789,1385000000.0
2008-04-03 01:29:00,0.789,0.789,0.789,0.789,1658400000.0
2008-04-03 01:30:00,0.789,0.7892,0.789,0.7892,1937200000.0
2008-04-03 01:31:00,0.7892,0.7893,0.7892,0.7893,235700000.0
2008-04-03 01:32:00,0.7893,0.7893,0.7887,0.7887,337600000.0
2008-04-03 01:33:00,0.7887,0.7887,0.7885,0.7887,585000000.0
2008-04-03 01:34:00,0.7887,0.7889,0.7887,0.7889,734400000.0
2008-04-03 01:35:00,0.7889,0.7889,0.7889,0.7889,1861400000.0
2008-04-03 01:36:00,0.7889,0.789,0.7889,0.789,177200000.0
2008-04-03 01:37:00,0.789,0.789,0.7888,0.7889,1258200000.0
2008-04-03 01:38:00,0.7889,0.7889,0.7889,0.7889,1845000000.0
2008-04-03 01:39:00,0.7889,0.7892,0.7889,0.789,1691500000.0
2008-04-03 01:40:00,0.789,0.789,0.789,0.789,1820200000.0
2008-04-03 01:41:00,0.789,0.789,0.789,0.789,1781200000.0
2008-04-03 01:42:00,0.789,0.789,0.7889,0.7889,593600000.0
2008-04-03 01:43:00,0.7889,0.789,0.7889,0.789,786200000.0
2008-04-03 01:44:00,0.789,0.789,0.7888,0.7888,970700000.0
2008-04-03 01:45:00,0.7888,0.7888,0.7886,0.7888,1072400000.0
2008-04-03 01:46:00,0.7888,0.7889,0.7887,0.7887,1321100000.0
2008-04-03 01:47:00,0.7887,0.7888,0.7887,0.7888,1293000000.0
2008-04-03 01:48:00,0.7888,0.7888,0.7887,0.7887,1469400000.0
2008-04-03 01:49:00,0.7887,0.7887,0.7885,0.7887,1529200000.0
2008-04-03 01:50:00,0.7887,0.7887,0.7887,0.7887,1321400000.0
2008-04-03 01:51:00,0.7887,0.7887,0.7887,0.7887,1281800000.0
2008-04-03 01:52:00,0.7887,0.7887,0.7886,0.7886,1618400000.0
2008-04-03 01:54:00,0.7886,0.7887,0.7886,0.7887,1211500000.0
2008-04-03 01:55:00,0.7887,0.7889,0.7886,0.7889,460400000.0
2008-04-03 01:56:00,0.7889,0.789,0.7889,0.789,564700000.0
2008-04-03 01:57:00,0.789,0.789,0.789,0.789,223000000.0
2008-04-03 01:58:00,0.789,0.789,0.7888,0.7888,198800000.0
2008-04-03 01:59:00,0.7888,0.7888,0.7888,0.7888,67500000.0
2008-04-03 02:00:00,0.7888,0.7888,0.78855,0.7886,630100000.0
2008-04-03 02:01:00,0.7886,0.78865,0.78825,0.78855,287900000.0
2008-04-03 02:02:00,0.78855,0.78855,0.78855,0.78855,364800000.0
2008-04-03 02:03:00,0.7885,0.7886,0.7884,0.7885,747300000.0
2008-04-03 02:04:00,0.7886,0.7886,0.7886,0.7886,1340600000.0
2008-04-03 02:05:00,0.7886,0.7886,0.7886,0.7886,720200000.0
2008-04-03 02:06:00,0.7886,0.7886,0.7886,0.7886,66600000.0
2008-04-03 02:07:00,0.7886,0.78865,0.7886,0.78865,99400000.0
2008-04-03 02:08:00,0.78865,0.7887,0.78865,0.7887,151500000.0
2008-04-03 02:09:00,0.7887,0.78875,0.7887,0.7887,90300000.0
2008-04-03 02:10:00,0.7887,0.78875,0.7886,0.7886,896700000.0
2008-04-03 02:11:00,0.7886,0.7886,0.7886,0.7886,574600000.0
2008-04-03 02:12:00,0.7886,0.7886,0.7886,0.7886,566800000.0
2008-04-03 02:13:00,0.7886,0.7887,0.7886,0.7887,497900000.0
2008-04-03 02:14:00,0.7887,0.7887,0.7883,0.7884,694300000.0
2008-04-03 02:15:00,0.7884,0.7884,0.78825,0.7883,316000000.0
2008-04-03 02:16:00,0.7883,0.7884,0.7881,0.7883,989100000.0
2008-04-03 02:17:00,0.7883,0.7883,0.7882,0.7882,585500000.0
2008-04-03 02:18:00,0.7882,0.7883,0.7882,0.7882,292700000.0
2008-04-03 02:19:00,0.7882,0.7884,0.7882,0.7884,415600000.0
2008-04-03 02:20:00,0.7884,0.7887,0.7884,0.7887,1123300000.0
2008-04-03 02:21:00,0.7887,0.7887,0.7884,0.7884,1251300000.0
2008-04-03 02:22:00,0.7884,0.7884,0.7882,0.7882,1553000016.0
2008-04-03 02:23:00,0.7882,0.7882,0.7881,0.7881,1384100000.0
2008-04-03 02:25:00,0.7881,0.78825,0.7881,0.7882,2076800000.0
2008-04-03 02:26:00,0.7882,0.78825,0.788,0.7881,1410100000.0
2008-04-03 02:27:00,0.7881,0.7881,0.7881,0.7881,1776000000.0
2008-04-03 02:28:00,0.7881,0.7881,0.7881,0.7881,1297600000.0
2008-04-03 02:29:00,0.7881,0.7881,0.7881,0.7881,1699600000.0
2008-04-03 02:30:00,0.7881,0.7881,0.7878,0.788,1108000000.0
2008-04-03 02:31:00,0.788,0.7882,0.788,0.7881,1536800000.0
2008-04-03 02:32:00,0.7881,0.7881,0.7881,0.7881,1323000000.0
2008-04-03 02:33:00,0.7881,0.7881,0.7875,0.7875,1048600000.0
2008-04-03 02:34:00,0.7875,0.7879,0.7875,0.7878,477800000.0
2008-04-03 02:35:00,0.7878,0.788,0.7878,0.788,282300000.0
2008-04-03 02:36:00,0.788,0.7881,0.7878,0.7878,589100000.0
2008-04-03 02:37:00,0.7878,0.7879,0.7875,0.7875,1835300000.0
2008-04-03 02:38:00,0.7875,0.7875,0.7873,0.7874,2005600000.0
2008-04-03 02:39:00,0.7874,0.7874,0.7874,0.7874,1229800000.0
2008-04-03 02:40:00,0.7874,0.7874,0.787,0.7871,1298100000.0
2008-04-03 02:41:00,0.7871,0.7871,0.787,0.787,1306200000.0
2008-04-03 02:42:00,0.787,0.7872,0.7869,0.787,316400000.0
2008-04-03 02:43:00,0.787,0.787,0.7867,0.7868,1017600000.0
2008-04-03 02:44:00,0.7868,0.787,0.7868,0.787,1611000000.0
2008-04-03 02:45:00,0.787,0.787,0.7866,0.7866,1468600000.0
2008-04-03 02:46:00,0.7866,0.7867,0.7866,0.7866,1572600000.0
2008-04-03 02:47:00,0.7866,0.7866,0.7864,0.7866,1761600000.0
2008-04-03 02:48:00,0.7866,0.7866,0.7865,0.7866,1342200000.0
2008-04-03 02:49:00,0.7866,0.7867,0.7866,0.7866,1268200000.0
2008-04-03 02:50:00,0.7866,0.787,0.7866,0.787,1363700000.0
2008-04-03 02:51:00,0.787,0.7871,0.787,0.787,1804500000.0
2008-04-03 02:52:00,0.787,0.787,0.787,0.787,2011000000.0
2008-04-03 02:53:00,0.787,0.7872,0.787,0.7872,501400000.0
2008-04-03 02:54:00,0.7872,0.7873,0.7872,0.7872,499700000.0
2008-04-03 02:55:00,0.7872,0.7872,0.7871,0.7872,1371400000.0
2008-04-03 02:56:00,0.7872,0.7872,0.7869,0.787,1384000000.0
2008-04-03 02:57:00,0.787,0.7871,0.7868,0.7869,852600000.0
2008-04-03 02:58:00,0.7869,0.7872,0.7869,0.7871,953800000.0
2008-04-03 02:59:00,0.7871,0.7873,0.7871,0.7873,1001000000.0
2008-04-03 03:00:00,0.7873,0.7873,0.7871,0.7872,1137200000.0
2008-04-03 03:01:00,0.7872,0.7872,0.7869,0.7869,588600000.0
2008-04-03 03:02:00,0.7869,0.7871,0.7869,0.7871,1462500000.0
2008-04-03 03:03:00,0.7871,0.7874,0.7871,0.7874,1932500000.0
2008-04-03 03:04:00,0.7874,0.7874,0.7869,0.7872,1011600000.0
2008-04-03 03:05:00,0.7872,0.7872,0.7868,0.787,1409800000.0
2008-04-03 03:06:00,0.787,0.787,0.787,0.787,1246600000.0
2008-04-03 03:07:00,0.787,0.7872,0.787,0.787,925300000.0
2008-04-03 03:08:00,0.787,0.7872,0.787,0.7872,1092200000.0
2008-04-03 03:09:00,0.7872,0.7873,0.7872,0.7872,344100000.0
2008-04-03 03:10:00,0.7872,0.7872,0.7872,0.7872,65100000.0
2008-04-03 03:11:00,0.7872,0.7873,0.7871,0.7873,345900000.0
2008-04-03 03:12:00,0.7873,0.7873,0.7873,0.7873,89200000.0
2008-04-03 03:13:00,0.7873,0.7873,0.7871,0.7871,277600000.0
2008-04-03 03:14:00,0.7871,0.7873,0.7871,0.7871,225900000.0
2008-04-03 03:15:00,0.7871,0.7871,0.7869,0.7871,1048600000.0
2008-04-03 03:16:00,0.7872,0.7872,0.7871,0.7871,1830400000.0
2008-04-03 03:17:00,0.7871,0.7872,0.7871,0.7872,1830400000.0
2008-04-03 03:18:00,0.7872,0.7872,0.7872,0.7872,535200000.0
2008-04-03 03:19:00,0.7872,0.7872,0.7872,0.7872,186600000.0
2008-04-03 03:20:00,0.7872,0.7873,0.7872,0.7873,321800000.0
2008-04-03 03:21:00,0.7873,0.7874,0.7873,0.7874,395800000.0
2008-04-03 03:22:00,0.7874,0.7875,0.7874,0.7874,416800000.0
2008-04-03 03:23:00,0.7874,0.7874,0.7874,0.7874,81900000.0
2008-04-03 03:24:00,0.7874,0.78755,0.7873,0.7873,198100000.0
2008-04-03 03:25:00,0.7873,0.7873,0.7871,0.7872,267000000.0
2008-04-03 03:26:00,0.7872,0.7873,0.7871,0.7873,310900000.0
2008-04-03 03:27:00,0.7873,0.7874,0.7873,0.7874,308500000.0
2008-04-03 03:28:00,0.7874,0.7874,0.7874,0.7874,96800000.0
2008-04-03 03:29:00,0.7874,0.7874,0.7874,0.7874,65400000.0
2008-04-03 03:30:00,0.7874,0.7874,0.7872,0.7873,89000000.0
2008-04-03 03:31:00,0.7873,0.7873,0.7871,0.7871,597500000.0
2008-04-03 03:32:00,0.7871,0.7872,0.7871,0.7871,577600000.0
2008-04-03 03:33:00,0.7871,0.7872,0.7871,0.7871,571300000.0
2008-04-03 03:34:00,0.7871,0.7872,0.7871,0.7872,307600000.0
2008-04-03 03:35:00,0.7872,0.7873,0.7871,0.7872,218000000.0
2008-04-03 03:36:00,0.7872,0.7872,0.7871,0.7872,503400000.0
2008-04-03 03:37:00,0.7872,0.7872,0.7872,0.7872,549400000.0
2008-04-03 03:38:00,0.7872,0.7873,0.7872,0.7873,481000000.0
2008-04-03 03:39:00,0.7873,0.7876,0.7873,0.7875,666200000.0
2008-04-03 03:40:00,0.7875,0.7875,0.7875,0.7875,602100000.0
2008-04-03 03:41:00,0.7875,0.7875,0.7875,0.7875,596700000.0
2008-04-03 03:42:00,0.7875,0.7875,0.7875,0.7875,599400000.0
2008-04-03 03:43:00,0.7875,0.7876,0.7875,0.7876,582700000.0
2008-04-03 03:44:00,0.7876,0.7876,0.7876,0.7876,572000000.0
2008-04-03 03:45:00,0.7876,0.7876,0.7876,0.7876,564200000.0
2008-04-03 03:46:00,0.7876,0.7876,0.7876,0.7876,614600000.0
2008-04-03 03:47:00,0.7876,0.7877,0.7876,0.7877,622700000.0
2008-04-03 03:48:00,0.7877,0.7877,0.7876,0.7877,552600000.0
2008-04-03 03:49:00,0.7877,0.7877,0.7877,0.7877,87600000.0
2008-04-03 03:50:00,0.7877,0.7877,0.7877,0.7877,88800000.0
2008-04-03 03:51:00,0.7877,0.7877,0.7876,0.7876,90500000.0
2008-04-03 03:52:00,0.7876,0.7876,0.7875,0.7876,571600000.0
2008-04-03 03:53:00,0.7876,0.7876,0.7876,0.7876,574600000.0
2008-04-03 03:54:00,0.7876,0.7876,0.7873,0.7873,556900000.0
2008-04-03 03:55:00,0.7873,0.7875,0.7873,0.7875,615600000.0
2008-04-03 03:56:00,0.7875,0.7875,0.7875,0.7875,587600000.0
2008-04-03 03:57:00,0.7875,0.7875,0.7875,0.7875,542000000.0
2008-04-03 03:58:00,0.7875,0.7875,0.7874,0.7875,699300000.0
2008-04-03 03:59:00,0.7875,0.7875,0.7875,0.7875,66600000.0
2008-04-03 04:00:00,0.7875,0.7875,0.7873,0.7875,1284000000.0
2008-04-03 04:01:00,0.7875,0.7875,0.7873,0.7873,1032600000.0
2008-04-03 04:02:00,0.7873,0.7876,0.7873,0.7875,697200000.0
2008-04-03 04:03:00,0.7875,0.7875,0.7875,0.7875,577200000.0
2008-04-03 04:04:00,0.7875,0.7876,0.7875,0.7876,447500000.0
2008-04-03 04:05:00,0.7876,0.7876,0.7876,0.7876,66000000.0
2008-04-03 04:06:00,0.7876,0.7876,0.7875,0.7875,1185000000.0
2008-04-03 04:07:00,0.7875,0.7876,0.7875,0.7875,1233400000.0
2008-04-03 04:08:00,0.7875,0.7875,0.7875,0.7875,1291000000.0
2008-04-03 04:09:00,0.7875,0.7875,0.7875,0.7875,1285200000.0
2008-04-03 04:10:00,0.7875,0.7875,0.7875,0.7875,1206400000.0
2008-04-03 04:11:00,0.7875,0.78765,0.7875,0.7876,776800000.0
2008-04-03 04:12:00,0.7876,0.7876,0.7876,0.7876,748000000.0
2008-04-03 04:13:00,0.7876,0.7877,0.7876,0.7876,696600000.0
2008-04-03 04:14:00,0.7876,0.7876,0.7876,0.7876,814800000.0
2008-04-03 04:15:00,0.7876,0.7876,0.7875,0.7875,405200000.0
2008-04-03 04:16:00,0.7875,0.7878,0.7875,0.7875,888100000.0
2008-04-03 04:17:00,0.7875,0.7875,0.7874,0.7875,560300000.0
2008-04-03 04:18:00,0.7875,0.7875,0.7874,0.7874,424800000.0
2008-04-03 04:19:00,0.7874,0.7874,0.7874,0.7874,758200000.0
2008-04-03 04:20:00,0.7874,0.7875,0.7874,0.7874,910000000.0
2008-04-03 04:21:00,0.7874,0.7874,0.7874,0.7874,1235400000.0
2008-04-03 04:22:00,0.7874,0.7874,0.7874,0.7874,1170400000.0
2008-04-03 04:23:00,0.7874,0.7875,0.7874,0.7874,864100000.0
2008-04-03 04:24:00,0.7874,0.7875,0.7873,0.7874,898900000.0
2008-04-03 04:25:00,0.7874,0.7875,0.7874,0.7875,1394200000.0
2008-04-03 04:26:00,0.7875,0.7875,0.7874,0.7874,1257000000.0
2008-04-03 04:27:00,0.7874,0.7874,0.7874,0.7874,587800000.0
2008-04-03 04:28:00,0.7874,0.7874,0.7872,0.7872,911400000.0
2008-04-03 04:29:00,0.7872,0.7872,0.7872,0.7872,1288600000.0
2008-04-03 04:30:00,0.7872,0.7872,0.7872,0.7872,1303400000.0
2008-04-03 04:31:00,0.7872,0.7872,0.7871,0.7871,1313600000.0
2008-04-03 04:32:00,0.7871,0.7871,0.7869,0.787,1194900000.0
2008-04-03 04:33:00,0.787,0.7871,0.787,0.787,1506200000.0
2008-04-03 04:34:00,0.787,0.787,0.787,0.787,1829600000.0
2008-04-03 04:35:00,0.787,0.787,0.787,0.787,1295800000.0
2008-04-03 04:36:00,0.787,0.787,0.787,0.787,1297600000.0
2008-04-03 04:37:00,0.787,0.78705,0.787,0.78705,516200000.0
2008-04-03 04:38:00,0.78705,0.78705,0.78705,0.78705,355200000.0
2008-04-03 04:39:00,0.78705,0.78715,0.78705,0.78705,352000000.0
2008-04-03 04:40:00,0.78705,0.78705,0.787,0.78705,382400000.0
2008-04-03 04:41:00,0.78705,0.78715,0.78705,0.78705,356800000.0
2008-04-03 04:42:00,0.78705,0.78715,0.78705,0.7871,140400000.0
2008-04-03 04:43:00,0.7871,0.78715,0.7871,0.7871,101800000.0
2008-04-03 04:44:00,0.7871,0.78715,0.7871,0.7871,102200000.0
2008-04-03 04:45:00,0.7871,0.7871,0.78705,0.7871,89000000.0
2008-04-03 04:46:00,0.7871,0.78715,0.78705,0.78715,213000000.0
2008-04-03 04:47:00,0.78715,0.78725,0.78715,0.78715,355200000.0
2008-04-03 04:48:00,0.78715,0.78715,0.78705,0.78705,214700000.0
2008-04-03 04:49:00,0.78705,0.7871,0.78705,0.78705,187600000.0
2008-04-03 04:50:00,0.78705,0.78705,0.78705,0.78705,354400000.0
2008-04-03 04:51:00,0.78705,0.78705,0.78705,0.78705,359200000.0
2008-04-03 04:52:00,0.78705,0.78705,0.78705,0.78705,352000000.0
2008-04-03 04:53:00,0.78705,0.78705,0.78695,0.78695,348000000.0
2008-04-03 04:54:00,0.78695,0.78695,0.78695,0.78695,344000000.0
2008-04-03 04:55:00,0.78695,0.78695,0.78695,0.78695,348800000.0
2008-04-03 04:56:00,0.78695,0.78695,0.78675,0.7869,777200000.0
2008-04-03 04:57:00,0.7869,0.78695,0.7869,0.78695,518700000.0
2008-04-03 04:58:00,0.78695,0.78695,0.78695,0.78695,350400000.0
2008-04-03 04:59:00,0.78695,0.78695,0.78695,0.78695,354400000.0
2008-04-03 05:00:00,0.78695,0.78695,0.78695,0.78695,345600000.0
2008-04-03 05:01:00,0.78695,0.78715,0.78695,0.78705,333100000.0
2008-04-03 05:02:00,0.78705,0.7871,0.787,0.787,234000000.0
2008-04-03 05:03:00,0.787,0.78705,0.7869,0.78705,516600000.0
2008-04-03 05:04:00,0.787,0.787,0.7869,0.787,1622800000.0
2008-04-03 05:05:00,0.787,0.7871,0.787,0.7871,121300000.0
2008-04-03 05:06:00,0.7871,0.7871,0.78705,0.7871,130300000.0
2008-04-03 05:07:00,0.7871,0.7871,0.78705,0.78705,177600000.0
2008-04-03 05:08:00,0.78705,0.7871,0.787,0.7871,129100000.0
2008-04-03 05:09:00,0.7871,0.7871,0.787,0.787,223800000.0
2008-04-03 05:10:00,0.787,0.787,0.787,0.787,211500000.0
2008-04-03 05:11:00,0.787,0.7871,0.787,0.7871,1226300000.0
2008-04-03 05:12:00,0.7871,0.7871,0.7871,0.7871,1650200000.0
2008-04-03 05:13:00,0.7871,0.7871,0.7871,0.7871,1644000000.0
2008-04-03 05:14:00,0.7871,0.7871,0.7871,0.7871,66600000.0
2008-04-03 05:15:00,0.7871,0.78725,0.78705,0.7871,394700000.0
2008-04-03 05:16:00,0.7871,0.7871,0.7871,0.7871,67200000.0
2008-04-03 05:17:00,0.7871,0.7871,0.787,0.78705,173100000.0
2008-04-03 05:18:00,0.78705,0.78705,0.787,0.787,307100000.0
2008-04-03 05:19:00,0.787,0.787,0.787,0.787,66000000.0
2008-04-03 05:20:00,0.787,0.787,0.78695,0.78695,403200000.0
2008-04-03 05:21:00,0.78695,0.78695,0.7869,0.7869,568200000.0
2008-04-03 05:22:00,0.7869,0.78695,0.78685,0.78685,550400000.0
2008-04-03 05:23:00,0.78685,0.78685,0.7865,0.7867,472800000.0
2008-04-03 05:24:00,0.7867,0.7867,0.7864,0.7865,204600000.0
2008-04-03 05:25:00,0.7865,0.7867,0.7865,0.7866,425500000.0
2008-04-03 05:26:00,0.7866,0.787,0.7866,0.787,533600000.0
2008-04-03 05:27:00,0.787,0.787,0.787,0.787,66300000.0
2008-04-03 05:28:00,0.787,0.78705,0.787,0.787,227300000.0
2008-04-03 05:29:00,0.787,0.7872,0.787,0.7872,737500000.0
2008-04-03 05:30:00,0.7872,0.7874,0.7871,0.7871,622200000.0
2008-04-03 05:31:00,0.7871,0.7872,0.7871,0.7871,1471400000.0
2008-04-03 05:32:00,0.7871,0.7872,0.7871,0.7872,512200000.0
2008-04-03 05:33:00,0.7872,0.7874,0.7871,0.7874,1776000000.0
2008-04-03 05:34:00,0.7873,0.7873,0.7873,0.7873,1471800000.0
2008-04-03 05:35:00,0.7872,0.7872,0.7872,0.7872,1471800000.0
2008-04-03 05:36:00,0.7873,0.7873,0.7873,0.7873,1471800000.0
2008-04-03 05:40:00,0.7873,0.7873,0.7873,0.7873,1471800000.0
2008-04-03 05:41:00,0.7873,0.7873,0.7873,0.7873,1511400000.0
2008-04-03 05:42:00,0.7873,0.7873,0.7873,0.7873,1485000000.0
2008-04-03 05:43:00,0.7873,0.7873,0.7873,0.7873,1625000000.0
2008-04-03 05:44:00,0.7873,0.7873,0.7873,0.7873,1478400000.0
2008-04-03 05:45:00,0.7873,0.7873,0.7873,0.7873,1471800000.0
2008-04-03 05:46:00,0.7871,0.7871,0.7871,0.7871,1582700000.0
2008-04-03 05:47:00,0.7872,0.7873,0.7872,0.7873,1582700000.0
2008-04-03 05:48:00,0.7873,0.7874,0.7871,0.7871,1515800000.0
2008-04-03 05:49:00,0.7871,0.7871,0.7868,0.7868,1335400000.0
2008-04-03 05:50:00,0.7868,0.7869,0.7868,0.7868,1143500000.0
2008-04-03 05:51:00,0.7868,0.7871,0.7868,0.7871,967700000.0
2008-04-03 05:52:00,0.7871,0.7872,0.787,0.7871,414500000.0
2008-04-03 05:53:00,0.7871,0.7872,0.7871,0.7872,697600000.0
2008-04-03 05:54:00,0.7872,0.7872,0.7872,0.7872,528000000.0
2008-04-03 05:55:00,0.7872,0.7872,0.7872,0.7872,436800000.0
2008-04-03 05:56:00,0.7872,0.7874,0.7872,0.7874,159500000.0
2008-04-03 05:57:00,0.7874,0.7874,0.7872,0.7872,692800000.0
2008-04-03 05:58:00,0.7872,0.7873,0.7872,0.7873,939600000.0
2008-04-03 05:59:00,0.7873,0.7875,0.7872,0.7872,1849500000.0
2008-04-03 06:00:00,0.7872,0.7875,0.7872,0.7875,669800000.0
2008-04-03 06:01:00,0.7875,0.7875,0.7873,0.78745,481500000.0
2008-04-03 06:02:00,0.78745,0.7875,0.78745,0.7875,696700000.0
2008-04-03 06:03:00,0.7875,0.7877,0.7873,0.7873,1273900000.0
2008-04-03 06:04:00,0.7873,0.7874,0.7873,0.7874,680600000.0
2008-04-03 06:05:00,0.7874,0.7874,0.7874,0.7874,754800000.0
2008-04-03 06:06:00,0.7874,0.7874,0.7874,0.7874,211400000.0
2008-04-03 06:07:00,0.7874,0.7874,0.7874,0.7874,66900000.0
2008-04-03 06:08:00,0.7874,0.7874,0.7874,0.7874,66900000.0
2008-04-03 06:09:00,0.7874,0.7874,0.7874,0.7874,67200000.0
2008-04-03 06:10:00,0.7874,0.7874,0.7873,0.7873,142200000.0
2008-04-03 06:11:00,0.7873,0.7873,0.7871,0.7873,94900000.0
2008-04-03 06:12:00,0.7873,0.7873,0.7871,0.7871,69300000.0
2008-04-03 06:13:00,0.7871,0.7871,0.7869,0.787,88900000.0
2008-04-03 06:14:00,0.787,0.7871,0.787,0.7871,184700000.0
2008-04-03 06:15:00,0.7871,0.7871,0.7871,0.7871,220000000.0
2008-04-03 06:16:00,0.7871,0.7871,0.7871,0.7871,220000000.0
2008-04-03 06:17:00,0.7871,0.78715,0.7871,0.7871,81200000.0
2008-04-03 06:18:00,0.7871,0.7871,0.7871,0.7871,64200000.0
2008-04-03 06:19:00,0.7871,0.7872,0.7871,0.78715,684900000.0
2008-04-03 06:20:00,0.78715,0.78715,0.78715,0.78715,1237600000.0
2008-04-03 06:21:00,0.78715,0.78715,0.7871,0.7871,131400000.0
2008-04-03 06:22:00,0.7871,0.7871,0.7871,0.7871,66900000.0
2008-04-03 06:23:00,0.7871,0.7874,0.7871,0.7874,206600000.0
2008-04-03 06:24:00,0.7874,0.7875,0.7874,0.7875,72100000.0
2008-04-03 06:25:00,0.7875,0.7875,0.7875,0.7875,65100000.0
2008-04-03 06:26:00,0.7875,0.7875,0.7871,0.7871,67600000.0
2008-04-03 06:27:00,0.7871,0.7872,0.7871,0.7872,67600000.0
2008-04-03 06:28:00,0.7872,0.7872,0.7871,0.7871,180300000.0
2008-04-03 06:29:00,0.7871,0.7871,0.7871,0.7871,66300000.0
2008-04-03 06:30:00,0.7871,0.7871,0.787,0.7871,108600000.0
2008-04-03 06:31:00,0.7871,0.7872,0.787,0.7872,97100000.0
2008-04-03 06:32:00,0.7872,0.7872,0.7872,0.7872,66300000.0
2008-04-03 06:33:00,0.7872,0.7872,0.787,0.7872,100000000.0
2008-04-03 06:34:00,0.7872,0.7872,0.7872,0.7872,66600000.0
2008-04-03 06:35:00,0.7872,0.7872,0.787,0.7872,88600000.0
2008-04-03 06:36:00,0.7872,0.7873,0.787,0.7872,94200000.0
2008-04-03 06:37:00,0.7872,0.7875,0.7872,0.7875,68700000.0
2008-04-03 06:38:00,0.7875,0.7875,0.7872,0.7872,182100000.0
2008-04-03 06:39:00,0.7872,0.7874,0.787,0.7874,208200000.0
2008-04-03 06:40:00,0.7874,0.7874,0.7874,0.7874,66900000.0
2008-04-03 06:41:00,0.7874,0.7874,0.7874,0.7874,66600000.0
2008-04-03 06:42:00,0.7874,0.7874,0.7874,0.7874,66300000.0
2008-04-03 06:43:00,0.78735,0.7874,0.78705,0.7871,177200000.0
2008-04-03 06:44:00,0.7871,0.7871,0.78705,0.78705,421000000.0
2008-04-03 06:45:00,0.78705,0.78705,0.78705,0.78705,537600000.0
2008-04-03 06:46:00,0.78705,0.7873,0.787,0.7873,286100000.0
2008-04-03 06:47:00,0.7873,0.7874,0.7873,0.7874,68900000.0
2008-04-03 06:48:00,0.7874,0.7874,0.7873,0.7874,66900000.0
2008-04-03 06:49:00,0.7874,0.7874,0.7874,0.7874,66300000.0
2008-04-03 06:50:00,0.7874,0.7874,0.7874,0.7874,66600000.0
2008-04-03 06:51:00,0.7874,0.7874,0.7874,0.7874,63900000.0
2008-04-03 06:52:00,0.7874,0.7874,0.7874,0.7874,89300000.0
2008-04-03 06:53:00,0.7874,0.7875,0.7874,0.7875,223400000.0
2008-04-03 06:54:00,0.7875,0.7875,0.7874,0.7874,218200000.0
2008-04-03 06:55:00,0.7874,0.7875,0.7874,0.7874,190900000.0
2008-04-03 06:56:00,0.7874,0.7876,0.7874,0.7875,66300000.0
2008-04-03 06:57:00,0.7875,0.7875,0.7875,0.7875,65700000.0
2008-04-03 06:58:00,0.7875,0.7875,0.7875,0.7875,66600000.0
2008-04-03 06:59:00,0.7875,0.7876,0.7875,0.7876,66700000.0
2008-04-03 07:00:00,0.7876,0.788,0.7876,0.7879,87100000.0
2008-04-03 07:01:00,0.7879,0.7881,0.7879,0.788,67900000.0
2008-04-03 07:02:00,0.788,0.788,0.7878,0.7879,66300000.0
2008-04-03 07:03:00,0.7879,0.7879,0.7878,0.7879,75300000.0
2008-04-03 07:04:00,0.7879,0.788,0.7878,0.788,68200000.0
2008-04-03 07:05:00,0.788,0.788,0.7878,0.7879,69500000.0
2008-04-03 07:06:00,0.7879,0.7879,0.7878,0.7879,74600000.0
2008-04-03 07:07:00,0.7879,0.7879,0.7879,0.7879,66900000.0
2008-04-03 07:08:00,0.7879,0.7879,0.7879,0.7879,68400000.0
2008-04-03 07:09:00,0.7879,0.7883,0.7879,0.7882,95100000.0
2008-04-03 07:10:00,0.7882,0.7882,0.7881,0.7881,66000000.0
2008-04-03 07:11:00,0.7881,0.78815,0.788,0.788,68500000.0
2008-04-03 07:12:00,0.788,0.788,0.788,0.788,65700000.0
2008-04-03 07:13:00,0.788,0.788,0.788,0.788,64800000.0
2008-04-03 07:14:00,0.788,0.788,0.78735,0.78735,378400000.0
2008-04-03 07:15:00,0.78735,0.7874,0.78735,0.7874,96300000.0
2008-04-03 07:16:00,0.7874,0.7874,0.7874,0.7874,65700000.0
2008-04-03 07:17:00,0.7874,0.7875,0.7874,0.7875,66000000.0
2008-04-03 07:18:00,0.7875,0.7875,0.7875,0.7875,66600000.0
2008-04-03 07:19:00,0.7875,0.7876,0.7874,0.7874,76500000.0
2008-04-03 07:20:00,0.7874,0.7876,0.7874,0.7876,89500000.0
2008-04-03 07:21:00,0.7874,0.7878,0.7874,0.78745,189700000.0
2008-04-03 07:22:00,0.78745,0.78745,0.7874,0.7874,88200000.0
2008-04-03 07:23:00,0.7874,0.7874,0.7874,0.7874,67500000.0
2008-04-03 07:24:00,0.7874,0.7874,0.7874,0.7874,67200000.0
2008-04-03 07:25:00,0.7874,0.7874,0.7874,0.7874,66300000.0
2008-04-03 07:26:00,0.7874,0.7875,0.7874,0.7875,66600000.0
2008-04-03 07:27:00,0.7875,0.7875,0.7875,0.7875,65100000.0
2008-04-03 07:28:00,0.7875,0.7875,0.7874,0.7874,65400000.0
2008-04-03 07:29:00,0.7874,0.7874,0.7874,0.7874,66300000.0
2008-04-03 07:30:00,0.7874,0.7874,0.7873,0.7874,65700000.0
2008-04-03 07:31:00,0.7874,0.78745,0.7874,0.7874,66300000.0
2008-04-03 07:32:00,0.7874,0.7875,0.7874,0.7875,66300000.0
2008-04-03 07:33:00,0.7875,0.7875,0.7874,0.7874,66600000.0
2008-04-03 07:34:00,0.7874,0.7875,0.7874,0.7875,69200000.0
2008-04-03 07:35:00,0.7875,0.7879,0.7875,0.7875,90000000.0
2008-04-03 07:36:00,0.7875,0.7876,0.7873,0.7874,83100000.0
2008-04-03 07:37:00,0.7874,0.7875,0.7873,0.7874,121400000.0
2008-04-03 07:38:00,0.7874,0.7875,0.7874,0.7875,102800000.0
2008-04-03 07:39:00,0.7875,0.7878,0.7875,0.7878,215300000.0
2008-04-03 07:40:00,0.7878,0.7878,0.7878,0.7878,224000000.0
2008-04-03 07:41:00,0.7878,0.7878,0.7878,0.7878,70600000.0
2008-04-03 07:42:00,0.7878,0.7878,0.7876,0.7876,68700000.0
2008-04-03 07:43:00,0.7876,0.7876,0.7875,0.7875,66000000.0
2008-04-03 07:44:00,0.7875,0.7875,0.7874,0.7875,66600000.0
2008-04-03 07:45:00,0.7875,0.7875,0.7875,0.7875,65700000.0
2008-04-03 07:46:00,0.7875,0.7875,0.7875,0.7875,66900000.0
2008-04-03 07:47:00,0.7875,0.7875,0.7874,0.7875,66000000.0
2008-04-03 07:48:00,0.7875,0.7875,0.7874,0.7874,67200000.0
2008-04-03 07:49:00,0.7874,0.7875,0.7874,0.7874,66300000.0
2008-04-03 07:50:00,0.7874,0.7875,0.7874,0.7874,65400000.0
2008-04-03 07:51:00,0.7874,0.7875,0.7874,0.7875,66900000.0
2008-04-03 07:52:00,0.7875,0.7875,0.7874,0.7874,66000000.0
2008-04-03 07:53:00,0.7874,0.7874,0.7874,0.7874,66900000.0
2008-04-03 07:54:00,0.7874,0.7876,0.7874,0.7876,66900000.0
2008-04-03 07:55:00,0.7876,0.7877,0.7876,0.7876,67200000.0
2008-04-03 07:56:00,0.7876,0.7876,0.7876,0.7876,65700000.0
2008-04-03 07:57:00,0.7876,0.7876,0.7876,0.7876,66900000.0
2008-04-03 07:58:00,0.7876,0.7877,0.7875,0.7877,74200000.0
2008-04-03 07:59:00,0.7877,0.7882,0.7877,0.7882,243300000.0
2008-04-03 08:00:00,0.7882,0.78825,0.78775,0.78775,77000000.0
2008-04-03 08:01:00,0.78775,0.78775,0.7874,0.7875,81500000.0
2008-04-03 08:02:00,0.7875,0.7877,0.7875,0.7877,72200000.0
2008-04-03 08:03:00,0.7877,0.7877,0.7877,0.7877,109500000.0
2008-04-03 08:04:00,0.7877,0.788,0.7876,0.788,119800000.0
2008-04-03 08:05:00,0.788,0.788,0.7879,0.7879,67000000.0
2008-04-03 08:06:00,0.7879,0.7879,0.78755,0.7877,145300000.0
2008-04-03 08:07:00,0.7877,0.788,0.7877,0.788,190500000.0
2008-04-03 08:08:00,0.788,0.7883,0.788,0.7883,207300000.0
2008-04-03 08:09:00,0.7883,0.7885,0.7883,0.7885,102500000.0
2008-04-03 08:10:00,0.7885,0.7885,0.7877,0.7881,82200000.0
2008-04-03 08:11:00,0.7881,0.7885,0.7881,0.7883,206900000.0
2008-04-03 08:12:00,0.7883,0.78855,0.788,0.7884,122700000.0
2008-04-03 08:13:00,0.7884,0.7884,0.7881,0.78815,117100000.0
2008-04-03 08:14:00,0.78815,0.78815,0.78765,0.788,1060400000.0
2008-04-03 08:15:00,0.788,0.78805,0.78765,0.78765,509400000.0
2008-04-03 08:16:00,0.78765,0.788,0.78755,0.788,377100000.0
2008-04-03 08:17:00,0.788,0.7881,0.788,0.788,103500000.0
2008-04-03 08:18:00,0.788,0.7881,0.788,0.788,79900000.0
2008-04-03 08:19:00,0.788,0.788,0.7878,0.7878,189500000.0
2008-04-03 08:20:00,0.7878,0.7881,0.7878,0.7881,95100000.0
2008-04-03 08:21:00,0.7881,0.7882,0.7881,0.7881,66700000.0
2008-04-03 08:22:00,0.7881,0.7882,0.7881,0.7882,126800000.0
2008-04-03 08:23:00,0.7882,0.7889,0.7882,0.7889,188500000.0
2008-04-03 08:24:00,0.7889,0.7893,0.7888,0.7891,101900000.0
2008-04-03 08:25:00,0.7891,0.7897,0.7891,0.7897,299500000.0
2008-04-03 08:26:00,0.7896,0.7898,0.7896,0.7896,81600000.0
2008-04-03 08:27:00,0.7896,0.7899,0.7894,0.7898,122800000.0
2008-04-03 08:28:00,0.7898,0.7906,0.7897,0.7902,491800000.0
2008-04-03 08:29:00,0.7902,0.7902,0.79,0.7901,68500000.0
2008-04-03 08:30:00,0.7901,0.7901,0.7898,0.7899,155600000.0
2008-04-03 08:31:00,0.7899,0.7899,0.7896,0.7896,93900000.0
2008-04-03 08:32:00,0.7896,0.7897,0.7896,0.7897,65700000.0
2008-04-03 08:33:00,0.7897,0.7902,0.7897,0.7902,202900000.0
2008-04-03 08:34:00,0.7902,0.7904,0.78985,0.78985,616400000.0
2008-04-03 08:35:00,0.78985,0.79,0.7898,0.7898,164900000.0
2008-04-03 08:36:00,0.7898,0.78995,0.78975,0.78995,295000000.0
2008-04-03 08:37:00,0.78995,0.7903,0.78985,0.78995,1036300000.0
2008-04-03 08:38:00,0.78995,0.7905,0.7899,0.7904,635300000.0
2008-04-03 08:39:00,0.7904,0.7909,0.7904,0.7908,663800000.0
2008-04-03 08:40:00,0.7908,0.7908,0.7904,0.7905,261500000.0
2008-04-03 08:41:00,0.7905,0.79055,0.7903,0.7904,200600000.0
2008-04-03 08:42:00,0.7904,0.7906,0.7904,0.7905,230400000.0
2008-04-03 08:43:00,0.7905,0.7906,0.7903,0.7903,65200000.0
2008-04-03 08:44:00,0.7903,0.7903,0.79,0.79,298900000.0
2008-04-03 08:45:00,0.79,0.7903,0.79,0.7903,150500001.0
2008-04-03 08:46:00,0.7903,0.7903,0.79,0.7901,200400000.0
2008-04-03 08:47:00,0.79005,0.79055,0.79005,0.7905,139300000.0
2008-04-03 08:48:00,0.7905,0.7906,0.78975,0.79,146200000.0
2008-04-03 08:49:00,0.79,0.7903,0.79,0.7903,69100000.0
2008-04-03 08:50:00,0.7903,0.7903,0.78965,0.7897,121600000.0
2008-04-03 08:51:00,0.7897,0.78975,0.7897,0.7897,84800000.0
2008-04-03 08:52:00,0.7897,0.7897,0.7897,0.7897,103000000.0
2008-04-03 08:53:00,0.7897,0.7898,0.7897,0.78975,547800000.0
2008-04-03 08:54:00,0.78975,0.7902,0.7897,0.7897,137600000.0
2008-04-03 08:55:00,0.7897,0.7898,0.7897,0.7897,102800000.0
2008-04-03 08:56:00,0.7897,0.7899,0.7897,0.7898,105800000.0
2008-04-03 08:57:00,0.7898,0.7901,0.7897,0.7901,160700000.0
2008-04-03 08:58:00,0.7901,0.7901,0.7901,0.7901,65700000.0
2008-04-03 08:59:00,0.7901,0.7903,0.7901,0.7902,113000000.0
2008-04-03 09:00:00,0.7902,0.7903,0.7902,0.7902,103400000.0
2008-04-03 09:01:00,0.7902,0.7903,0.7901,0.7903,160100000.0
2008-04-03 09:02:00,0.7903,0.7904,0.7897,0.7897,120500000.0
2008-04-03 09:03:00,0.78975,0.7898,0.7897,0.7897,111800000.0
2008-04-03 09:04:00,0.7897,0.7898,0.78925,0.7896,112600000.0
2008-04-03 09:05:00,0.7896,0.7901,0.7896,0.7901,84300000.0
2008-04-03 09:06:00,0.7901,0.7901,0.7898,0.7899,106300000.0
2008-04-03 09:07:00,0.7899,0.79,0.7898,0.78985,237700000.0
2008-04-03 09:08:00,0.78985,0.78985,0.7897,0.7898,174100000.0
2008-04-03 09:09:00,0.7898,0.7898,0.7895,0.7896,86600000.0
2008-04-03 09:10:00,0.7896,0.7896,0.7895,0.7895,64200000.0
2008-04-03 09:11:00,0.7895,0.78955,0.7895,0.7895,68700000.0
2008-04-03 09:12:00,0.7895,0.7895,0.7892,0.7894,93800000.0
2008-04-03 09:13:00,0.7894,0.7896,0.7894,0.7896,90700000.0
2008-04-03 09:14:00,0.7896,0.78975,0.7895,0.78955,872000000.0
2008-04-03 09:15:00,0.78955,0.78955,0.78945,0.78945,1289600000.0
2008-04-03 09:16:00,0.78945,0.78955,0.7894,0.7894,1441600000.0
2008-04-03 09:17:00,0.7894,0.7895,0.7894,0.7894,156300000.0
2008-04-03 09:18:00,0.7894,0.78955,0.7894,0.7895,97100000.0
2008-04-03 09:19:00,0.7895,0.78955,0.7894,0.78955,209500000.0
2008-04-03 09:20:00,0.78955,0.7896,0.7894,0.78955,963600000.0
2008-04-03 09:21:00,0.78955,0.78995,0.78955,0.7898,520600000.0
2008-04-03 09:22:00,0.7898,0.79,0.7898,0.79,166300000.0
2008-04-03 09:23:00,0.79,0.79,0.7898,0.7898,111400000.0
2008-04-03 09:24:00,0.7898,0.7898,0.7896,0.7896,151100000.0
2008-04-03 09:25:00,0.7896,0.78975,0.7896,0.7897,113200000.0
2008-04-03 09:26:00,0.7897,0.7897,0.7896,0.7896,82000000.0
2008-04-03 09:27:00,0.7896,0.7897,0.7895,0.7896,176200000.0
2008-04-03 09:28:00,0.7896,0.7898,0.7896,0.7897,201100000.0
2008-04-03 09:29:00,0.7897,0.78985,0.7896,0.7897,295800002.0
2008-04-03 09:30:00,0.7897,0.7902,0.7896,0.7897,296500000.0
2008-04-03 09:31:00,0.7897,0.7897,0.7896,0.7897,87400000.0
2008-04-03 09:32:00,0.7897,0.7897,0.7893,0.7893,144600000.0
2008-04-03 09:33:00,0.7893,0.7895,0.7888,0.78885,83000000.0
2008-04-03 09:34:00,0.7889,0.7891,0.7884,0.7886,126400000.0
2008-04-03 09:35:00,0.7886,0.7887,0.7882,0.7884,217200000.0
2008-04-03 09:36:00,0.7884,0.7884,0.7881,0.7881,604000000.0
2008-04-03 09:37:00,0.7881,0.7881,0.7873,0.7878,123600000.0
2008-04-03 09:38:00,0.7878,0.7878,0.7864,0.7865,129200000.0
2008-04-03 09:39:00,0.7865,0.78695,0.7865,0.78695,449400000.0
2008-04-03 09:40:00,0.78695,0.7873,0.7868,0.7871,295100000.0
2008-04-03 09:41:00,0.7871,0.7872,0.7871,0.7871,123900000.0
2008-04-03 09:42:00,0.7871,0.7882,0.7871,0.7881,133200000.0
2008-04-03 09:43:00,0.7881,0.7881,0.7875,0.7876,78300000.0
2008-04-03 09:44:00,0.7876,0.7876,0.7871,0.7873,206600000.0
2008-04-03 09:45:00,0.7873,0.7876,0.7872,0.7874,70700000.0
2008-04-03 09:46:00,0.7874,0.7876,0.7871,0.7871,255500000.0
2008-04-03 09:47:00,0.7871,0.7877,0.7871,0.7877,78300000.0
2008-04-03 09:48:00,0.7879,0.7879,0.7874,0.7876,105000000.0
2008-04-03 09:49:00,0.7876,0.7878,0.78745,0.78745,381100000.0
2008-04-03 09:50:00,0.78745,0.7875,0.78745,0.7875,425700000.0
2008-04-03 09:51:00,0.7875,0.7875,0.7873,0.7874,69800000.0
2008-04-03 09:52:00,0.7874,0.7874,0.78715,0.7873,89100000.0
2008-04-03 09:53:00,0.7873,0.7878,0.7871,0.7878,68900000.0
2008-04-03 09:54:00,0.7878,0.7878,0.7876,0.7876,107000000.0
2008-04-03 09:55:00,0.7876,0.7877,0.7876,0.7877,81100000.0
2008-04-03 09:56:00,0.7877,0.7883,0.7877,0.788,94700000.0
2008-04-03 09:57:00,0.788,0.7882,0.788,0.7881,64800000.0
2008-04-03 09:58:00,0.7881,0.7881,0.7881,0.7881,65100000.0
2008-04-03 09:59:00,0.7881,0.7881,0.788,0.788,65700000.0
2008-04-03 10:00:00,0.788,0.7882,0.788,0.788,75500000.0
2008-04-03 10:01:00,0.788,0.7881,0.788,0.7881,65700000.0
2008-04-03 10:02:00,0.7881,0.7884,0.7881,0.7882,72600000.0
2008-04-03 10:03:00,0.7882,0.7889,0.7882,0.7889,122100000.0
2008-04-03 10:04:00,0.7889,0.7889,0.7885,0.7889,171500000.0
2008-04-03 10:05:00,0.7889,0.78895,0.7886,0.78895,311000000.0
2008-04-03 10:06:00,0.78895,0.78895,0.7886,0.7888,184000000.0
2008-04-03 10:07:00,0.7888,0.78895,0.7885,0.7885,182000000.0
2008-04-03 10:08:00,0.7885,0.7887,0.7885,0.7887,80800000.0
2008-04-03 10:09:00,0.7887,0.7887,0.7884,0.7886,65600000.0
2008-04-03 10:10:00,0.7886,0.7887,0.7886,0.7887,61700000.0
2008-04-03 10:11:00,0.7887,0.7888,0.7886,0.7887,65800000.0
2008-04-03 10:12:00,0.7887,0.7887,0.7883,0.7884,82200000.0
2008-04-03 10:13:00,0.7884,0.7887,0.7884,0.7886,74600000.0
2008-04-03 10:14:00,0.7886,0.7886,0.7882,0.7882,66000000.0
2008-04-03 10:15:00,0.7882,0.7886,0.7882,0.7886,95800000.0
2008-04-03 10:16:00,0.7886,0.7886,0.7882,0.7882,246800000.0
2008-04-03 10:17:00,0.7882,0.78825,0.7882,0.7882,790700000.0
2008-04-03 10:18:00,0.7882,0.7884,0.7881,0.7882,293300000.0
2008-04-03 10:19:00,0.7882,0.7883,0.7882,0.7883,64500000.0
2008-04-03 10:20:00,0.7883,0.7883,0.7882,0.7883,64500000.0
2008-04-03 10:21:00,0.7883,0.7883,0.7883,0.7883,65700000.0
2008-04-03 10:22:00,0.7883,0.7883,0.7882,0.7883,81700000.0
2008-04-03 10:23:00,0.7883,0.7884,0.7883,0.7884,68700000.0
2008-04-03 10:24:00,0.7884,0.7885,0.7884,0.7885,66200000.0
2008-04-03 10:25:00,0.7885,0.7885,0.7885,0.7885,66000000.0
2008-04-03 10:26:00,0.7885,0.7885,0.7885,0.7885,64800000.0
2008-04-03 10:27:00,0.7885,0.7885,0.7885,0.7885,66500000.0
2008-04-03 10:28:00,0.7885,0.7886,0.7885,0.7886,68100000.0
2008-04-03 10:29:00,0.7886,0.7886,0.7886,0.7886,65400000.0
2008-04-03 10:30:00,0.7886,0.7887,0.7882,0.7884,69200000.0
2008-04-03 10:31:00,0.7884,0.7884,0.7884,0.7884,42600000.0
2008-04-03 10:32:00,0.7884,0.7884,0.7883,0.7883,58000000.0
2008-04-03 10:33:00,0.7883,0.7883,0.7883,0.7883,64500000.0
2008-04-03 10:34:00,0.7883,0.7884,0.7883,0.7884,114100000.0
2008-04-03 10:35:00,0.7884,0.7886,0.7884,0.7885,78600000.0
2008-04-03 10:36:00,0.7885,0.7886,0.7885,0.7886,65200000.0
2008-04-03 10:37:00,0.7886,0.7886,0.78845,0.7885,65700000.0
2008-04-03 10:38:00,0.7885,0.7885,0.7884,0.7885,64400000.0
2008-04-03 10:39:00,0.7885,0.7885,0.78845,0.78845,63900000.0
2008-04-03 10:40:00,0.78845,0.7885,0.78845,0.78845,63600000.0
2008-04-03 10:41:00,0.78845,0.78845,0.78845,0.78845,64800000.0
2008-04-03 10:42:00,0.78845,0.7885,0.78845,0.78845,65700000.0
2008-04-03 10:43:00,0.78845,0.7886,0.78845,0.7885,64500000.0
2008-04-03 10:44:00,0.7885,0.7887,0.7885,0.7887,72600000.0
2008-04-03 10:45:00,0.7887,0.7887,0.7886,0.7887,65200000.0
2008-04-03 10:46:00,0.7887,0.7887,0.7887,0.7887,64500000.0
2008-04-03 10:47:00,0.7887,0.7887,0.7887,0.7887,25500000.0
2008-04-03 10:48:00,0.7887,0.7887,0.7887,0.7887,65400000.0
2008-04-03 10:49:00,0.7887,0.7887,0.78865,0.78865,224900000.0
2008-04-03 10:50:00,0.78865,0.78865,0.7886,0.7886,14600000.0
2008-04-03 10:51:00,0.7886,0.7886,0.7886,0.7886,11700000.0
2008-04-03 10:52:00,0.7886,0.7886,0.7886,0.7886,4200000.0
2008-04-03 10:53:00,0.7886,0.7891,0.7886,0.789,44800000.0
2008-04-03 10:54:00,0.789,0.7894,0.78865,0.7893,86000000.0
2008-04-03 10:55:00,0.7893,0.7895,0.789,0.7893,50700000.0
2008-04-03 10:56:00,0.7893,0.78945,0.78885,0.789,46300000.0
2008-04-03 10:57:00,0.7891,0.78935,0.789,0.7893,90900000.0
2008-04-03 10:58:00,0.7893,0.7893,0.789,0.789,44000000.0
2008-04-03 10:59:00,0.78905,0.7894,0.789,0.789,62000000.0
2008-04-03 11:00:00,0.789,0.7892,0.7885,0.789,110000000.0
2008-04-03 11:01:00,0.789,0.789,0.78895,0.789,14200000.0
2008-04-03 11:02:00,0.789,0.789,0.7887,0.7889,49500000.0
2008-04-03 11:03:00,0.7889,0.789,0.7882,0.7882,27700000.0
2008-04-03 11:04:00,0.7882,0.7882,0.7875,0.7875,61400000.0
2008-04-03 11:05:00,0.7875,0.788,0.7875,0.788,57900000.0
2008-04-03 11:06:00,0.788,0.7883,0.788,0.7883,32700000.0
2008-04-03 11:07:00,0.7883,0.78835,0.7883,0.7883,39400000.0
2008-04-03 11:08:00,0.7883,0.78835,0.7883,0.7883,36600000.0
2008-04-03 11:09:00,0.7883,0.7883,0.7883,0.7883,24400000.0
2008-04-03 11:10:00,0.7883,0.7883,0.7883,0.7883,4200000.0
2008-04-03 11:11:00,0.7883,0.7883,0.7883,0.7883,3900000.0
2008-04-03 11:12:00,0.78835,0.7885,0.7883,0.7883,66500000.0
2008-04-03 11:13:00,0.7883,0.7883,0.7883,0.7883,65700000.0
2008-04-03 11:14:00,0.7883,0.7885,0.7883,0.7885,69300000.0
2008-04-03 11:15:00,0.7885,0.78855,0.7883,0.7884,66600000.0
2008-04-03 11:16:00,0.7884,0.7884,0.7884,0.7884,66000000.0
2008-04-03 11:17:00,0.7884,0.7884,0.7881,0.7881,83800000.0
2008-04-03 11:18:00,0.7881,0.7882,0.7881,0.7882,89200000.0
2008-04-03 11:19:00,0.7882,0.78845,0.7881,0.7881,80700000.0
2008-04-03 11:20:00,0.7881,0.7882,0.7881,0.7882,69000000.0
2008-04-03 11:21:00,0.7882,0.7882,0.7882,0.7882,65100000.0
2008-04-03 11:22:00,0.7882,0.7882,0.7881,0.7882,147000000.0
2008-04-03 11:23:00,0.7882,0.7882,0.7882,0.7882,72600000.0
2008-04-03 11:24:00,0.7882,0.7884,0.7882,0.7882,68800000.0
2008-04-03 11:25:00,0.7882,0.7883,0.7881,0.7881,68700000.0
2008-04-03 11:26:00,0.7881,0.7882,0.7881,0.7882,65700000.0
2008-04-03 11:27:00,0.7882,0.7884,0.7882,0.7882,64500000.0
2008-04-03 11:28:00,0.7882,0.7882,0.7882,0.7882,65400000.0
2008-04-03 11:29:00,0.7882,0.7882,0.7882,0.7882,65400000.0
2008-04-03 11:30:00,0.7882,0.7882,0.7882,0.7882,66300000.0
2008-04-03 11:31:00,0.7882,0.7882,0.788,0.7881,66000000.0
2008-04-03 11:32:00,0.7881,0.7881,0.78775,0.788,303500000.0
2008-04-03 11:33:00,0.788,0.788,0.7875,0.78775,72700000.0
2008-04-03 11:34:00,0.78775,0.78775,0.7873,0.7873,69500000.0
2008-04-03 11:35:00,0.7873,0.7875,0.7869,0.7875,103400000.0
2008-04-03 11:36:00,0.7875,0.7875,0.78725,0.78725,88100000.0
2008-04-03 11:37:00,0.7872,0.78735,0.7871,0.7872,166000000.0
2008-04-03 11:38:00,0.7873,0.7873,0.7867,0.7872,138800000.0
2008-04-03 11:39:00,0.7872,0.7872,0.7871,0.7872,103700000.0
2008-04-03 11:40:00,0.7872,0.7872,0.787,0.78715,122200000.0
2008-04-03 11:41:00,0.78715,0.78735,0.78715,0.7873,390900000.0
2008-04-03 11:42:00,0.7873,0.7876,0.7873,0.7874,90800000.0
2008-04-03 11:43:00,0.7874,0.78785,0.7874,0.7874,98900000.0
2008-04-03 11:44:00,0.7874,0.7876,0.7874,0.7875,92000000.0
2008-04-03 11:45:00,0.7875,0.7875,0.78715,0.7872,86200000.0
2008-04-03 11:46:00,0.7873,0.7874,0.7873,0.7873,128600000.0
2008-04-03 11:47:00,0.7873,0.7873,0.78715,0.78715,69000000.0
2008-04-03 11:48:00,0.78715,0.78745,0.78715,0.78725,89700000.0
2008-04-03 11:49:00,0.78725,0.78725,0.78725,0.78725,66900000.0
2008-04-03 11:50:00,0.78725,0.78725,0.7866,0.7869,241500000.0
2008-04-03 11:51:00,0.7869,0.7872,0.7868,0.7871,125300000.0
2008-04-03 11:52:00,0.7871,0.78765,0.7869,0.7874,265800000.0
2008-04-03 11:53:00,0.7874,0.7876,0.78725,0.7873,159500000.0
2008-04-03 11:54:00,0.7873,0.7876,0.7873,0.7874,160000000.0
2008-04-03 11:55:00,0.7874,0.7875,0.7873,0.7874,89800000.0
2008-04-03 11:56:00,0.78735,0.7875,0.78725,0.7873,138000000.0
2008-04-03 11:57:00,0.7873,0.7874,0.78715,0.78725,96100000.0
2008-04-03 11:58:00,0.78725,0.7873,0.787,0.787,160700000.0
2008-04-03 11:59:00,0.787,0.78725,0.787,0.78705,185300000.0
2008-04-03 12:00:00,0.78705,0.7872,0.78705,0.7872,86600000.0
2008-04-03 12:01:00,0.7872,0.7874,0.7872,0.78725,65100000.0
2008-04-03 12:02:00,0.78755,0.78755,0.7872,0.7872,82800000.0
2008-04-03 12:03:00,0.7872,0.7872,0.7872,0.7872,87300000.0
2008-04-03 12:04:00,0.7872,0.78725,0.7872,0.7872,84400000.0
2008-04-03 12:05:00,0.7872,0.7872,0.7872,0.7872,65400000.0
2008-04-03 12:06:00,0.7872,0.7872,0.78695,0.78695,171200000.0
2008-04-03 12:07:00,0.78695,0.78695,0.7868,0.7868,110800000.0
2008-04-03 12:08:00,0.7868,0.7869,0.7868,0.7869,80500000.0
2008-04-03 12:09:00,0.7869,0.7872,0.7865,0.7865,134800000.0
2008-04-03 12:10:00,0.7865,0.7865,0.7862,0.7862,79200000.0
2008-04-03 12:11:00,0.7863,0.7864,0.7862,0.7864,77900000.0
2008-04-03 12:12:00,0.7864,0.7864,0.7863,0.7863,92800000.0
2008-04-03 12:13:00,0.7863,0.7864,0.7863,0.7864,95400000.0
2008-04-03 12:14:00,0.7864,0.7864,0.7863,0.7863,69400000.0
2008-04-03 12:15:00,0.7863,0.7864,0.7862,0.7862,136400000.0
2008-04-03 12:16:00,0.7862,0.7862,0.7862,0.7862,207400000.0
2008-04-03 12:17:00,0.7862,0.7863,0.7862,0.7862,101000000.0
2008-04-03 12:18:00,0.7862,0.7864,0.7862,0.7862,113300000.0
2008-04-03 12:19:00,0.7862,0.7863,0.7862,0.7863,68700000.0
2008-04-03 12:20:00,0.7863,0.7863,0.7863,0.7863,65700000.0
2008-04-03 12:21:00,0.7863,0.7863,0.78605,0.78605,93600000.0
2008-04-03 12:22:00,0.78605,0.7861,0.78605,0.7861,70700000.0
2008-04-03 12:23:00,0.7861,0.78615,0.7861,0.78615,111900000.0
2008-04-03 12:24:00,0.78615,0.7862,0.78615,0.7862,207300000.0
2008-04-03 12:25:00,0.7862,0.7864,0.7862,0.7864,106500000.0
2008-04-03 12:26:00,0.7864,0.7868,0.7864,0.7868,65100000.0
2008-04-03 12:27:00,0.7868,0.7871,0.7865,0.7866,131400000.0
2008-04-03 12:28:00,0.7866,0.78665,0.78655,0.78655,1111300000.0
2008-04-03 12:29:00,0.78655,0.78665,0.7863,0.7863,191500000.0
2008-04-03 12:30:00,0.7863,0.7864,0.78625,0.7864,69500000.0
2008-04-03 12:31:00,0.7864,0.7865,0.7862,0.7863,64300000.0
2008-04-03 12:32:00,0.7863,0.7863,0.7861,0.7861,66000000.0
2008-04-03 12:33:00,0.7861,0.7861,0.7861,0.7861,64800000.0
2008-04-03 12:34:00,0.7861,0.7863,0.7861,0.7863,82700000.0
2008-04-03 12:35:00,0.7863,0.7863,0.7863,0.7863,65400000.0
2008-04-03 12:36:00,0.7863,0.7864,0.7863,0.7864,65400000.0
2008-04-03 12:37:00,0.7864,0.7864,0.7864,0.7864,64800000.0
2008-04-03 12:38:00,0.7864,0.7869,0.7864,0.7869,82200000.0
2008-04-03 12:39:00,0.7869,0.7872,0.7869,0.7872,65100000.0
2008-04-03 12:40:00,0.7872,0.7872,0.787,0.787,65100000.0
2008-04-03 12:41:00,0.787,0.787,0.787,0.787,66000000.0
2008-04-03 12:42:00,0.787,0.787,0.787,0.787,66300000.0
2008-04-03 12:43:00,0.787,0.7872,0.787,0.7872,71500000.0
2008-04-03 12:44:00,0.7872,0.7872,0.7864,0.7866,113600000.0
2008-04-03 12:45:00,0.7866,0.7869,0.7866,0.78685,100100000.0
2008-04-03 12:46:00,0.78685,0.7869,0.7868,0.7868,105200000.0
2008-04-03 12:47:00,0.7868,0.7868,0.7865,0.7865,86200000.0
2008-04-03 12:48:00,0.78645,0.78645,0.7862,0.7862,189500000.0
2008-04-03 12:49:00,0.7862,0.7866,0.7862,0.7866,104800000.0
2008-04-03 12:50:00,0.7866,0.7866,0.7866,0.7866,64800000.0
2008-04-03 12:51:00,0.7866,0.7866,0.7866,0.7866,65800000.0
2008-04-03 12:52:00,0.7866,0.7873,0.7866,0.7873,159400000.0
2008-04-03 12:53:00,0.7873,0.78735,0.7873,0.7873,81700000.0
2008-04-03 12:54:00,0.7873,0.7873,0.7866,0.7871,200300000.0
2008-04-03 12:55:00,0.7871,0.7871,0.7871,0.7871,65600000.0
2008-04-03 12:56:00,0.7871,0.7871,0.7871,0.7871,66000000.0
2008-04-03 12:57:00,0.7871,0.7872,0.7871,0.7872,76800000.0
2008-04-03 12:58:00,0.7872,0.7873,0.7869,0.7872,111100000.0
2008-04-03 12:59:00,0.7872,0.7874,0.7872,0.7874,73300000.0
2008-04-03 13:00:00,0.7873,0.7874,0.7872,0.7874,184300000.0
2008-04-03 13:01:00,0.7874,0.7874,0.7868,0.7868,245100000.0
2008-04-03 13:02:00,0.7868,0.78725,0.7868,0.7872,126700000.0
2008-04-03 13:03:00,0.7872,0.7872,0.7869,0.7872,190900000.0
2008-04-03 13:04:00,0.7872,0.7872,0.7872,0.7872,67800000.0
2008-04-03 13:05:00,0.7872,0.7873,0.7872,0.7872,174400000.0
2008-04-03 13:06:00,0.7872,0.7873,0.7872,0.7872,89500000.0
2008-04-03 13:07:00,0.7872,0.7872,0.7868,0.7868,198900000.0
2008-04-03 13:08:00,0.7868,0.787,0.7868,0.7868,225700000.0
2008-04-03 13:09:00,0.7868,0.7869,0.7866,0.7866,96100000.0
2008-04-03 13:10:00,0.7867,0.7867,0.7866,0.7867,67400000.0
2008-04-03 13:11:00,0.7867,0.7867,0.7867,0.7867,66000000.0
2008-04-03 13:12:00,0.7867,0.7867,0.7867,0.7867,66000000.0
2008-04-03 13:13:00,0.7867,0.78685,0.7867,0.7867,66300000.0
2008-04-03 13:14:00,0.7867,0.7868,0.7867,0.7867,64800000.0
2008-04-03 13:15:00,0.7867,0.7867,0.7863,0.7863,71200000.0
2008-04-03 13:16:00,0.7863,0.7863,0.7863,0.7863,66700000.0
2008-04-03 13:17:00,0.7863,0.7863,0.786,0.7861,69400000.0
2008-04-03 13:18:00,0.7861,0.7861,0.7861,0.7861,65100000.0
2008-04-03 13:19:00,0.7861,0.7862,0.7859,0.7862,88500000.0
2008-04-03 13:20:00,0.7862,0.7862,0.7856,0.7856,102800000.0
2008-04-03 13:21:00,0.7856,0.7858,0.7856,0.7858,90000000.0
2008-04-03 13:22:00,0.7858,0.7863,0.7858,0.7858,86800000.0
2008-04-03 13:23:00,0.7858,0.7862,0.7854,0.7855,85900000.0
2008-04-03 13:24:00,0.7855,0.7855,0.78495,0.7851,74600000.0
2008-04-03 13:25:00,0.7851,0.7856,0.7847,0.7852,86300000.0
2008-04-03 13:26:00,0.7852,0.7855,0.7852,0.7853,74900000.0
2008-04-03 13:27:00,0.7853,0.7856,0.7853,0.7855,65100000.0
2008-04-03 13:28:00,0.7855,0.7857,0.7855,0.7856,69300000.0
2008-04-03 13:29:00,0.7856,0.7856,0.7852,0.7853,70300000.0
2008-04-03 13:30:00,0.7853,0.7853,0.7852,0.7852,90300000.0
2008-04-03 13:31:00,0.7852,0.7853,0.7842,0.7842,121300001.0
2008-04-03 13:32:00,0.7842,0.7845,0.784,0.784,88600000.0
2008-04-03 13:33:00,0.784,0.7846,0.784,0.7842,64300000.0
2008-04-03 13:34:00,0.7842,0.7846,0.784,0.7842,130400000.0
2008-04-03 13:35:00,0.7842,0.7844,0.7842,0.7843,381500000.0
2008-04-03 13:36:00,0.7843,0.7844,0.7843,0.7843,205400000.0
2008-04-03 13:37:00,0.7843,0.7844,0.7843,0.7844,242400000.0
2008-04-03 13:38:00,0.7844,0.7844,0.7842,0.7842,68900000.0
2008-04-03 13:39:00,0.7842,0.7842,0.7831,0.7832,166000000.0
2008-04-03 13:40:00,0.7832,0.7835,0.7831,0.7832,283000000.0
2008-04-03 13:41:00,0.7832,0.7834,0.7829,0.7832,80200000.0
2008-04-03 13:42:00,0.7832,0.7833,0.783,0.7832,114000000.0
2008-04-03 13:43:00,0.7832,0.7837,0.78315,0.7835,135600000.0
2008-04-03 13:44:00,0.7835,0.7838,0.783,0.78335,137700000.0
2008-04-03 13:45:00,0.78335,0.78335,0.7833,0.7833,71100000.0
2008-04-03 13:46:00,0.7833,0.7836,0.7833,0.7836,64500000.0
2008-04-03 13:47:00,0.7836,0.7836,0.7834,0.7835,71000000.0
2008-04-03 13:48:00,0.7835,0.7836,0.7833,0.7833,162900000.0
2008-04-03 13:49:00,0.7833,0.784,0.7833,0.7838,111400000.0
2008-04-03 13:50:00,0.7838,0.784,0.7834,0.7837,126300000.0
2008-04-03 13:51:00,0.7837,0.78405,0.78335,0.7836,99100000.0
2008-04-03 13:52:00,0.7836,0.7839,0.7834,0.7836,97000000.0
2008-04-03 13:53:00,0.7836,0.7838,0.7834,0.7838,92000000.0
2008-04-03 13:54:00,0.7838,0.784,0.7835,0.7838,86500000.0
2008-04-03 13:55:00,0.7838,0.784,0.7837,0.7839,85000000.0
2008-04-03 13:56:00,0.7839,0.78405,0.7837,0.7838,143100000.0
2008-04-03 13:57:00,0.7838,0.784,0.7838,0.784,122600000.0
2008-04-03 13:58:00,0.784,0.784,0.78385,0.784,109000000.0
2008-04-03 13:59:00,0.784,0.784,0.7835,0.7835,106200000.0
2008-04-03 14:00:00,0.7835,0.7838,0.7833,0.7835,289000000.0
2008-04-03 14:01:00,0.7835,0.7835,0.7831,0.7832,224300000.0
2008-04-03 14:02:00,0.7832,0.78335,0.7832,0.78335,433300000.0
2008-04-03 14:03:00,0.78335,0.7834,0.7833,0.7834,1068600000.0
2008-04-03 14:04:00,0.7834,0.7834,0.78305,0.78315,1017000000.0
2008-04-03 14:05:00,0.78315,0.78345,0.78315,0.78335,1417200000.0
2008-04-03 14:06:00,0.78335,0.7835,0.78325,0.78345,608300000.0
2008-04-03 14:07:00,0.78345,0.78345,0.7832,0.7833,448300000.0
2008-04-03 14:08:00,0.7833,0.7833,0.78295,0.7831,214800000.0
2008-04-03 14:09:00,0.7831,0.7832,0.78305,0.78315,288200000.0
2008-04-03 14:10:00,0.78315,0.78315,0.7828,0.783,122200000.0
2008-04-03 14:11:00,0.783,0.78315,0.7829,0.78305,164100000.0
2008-04-03 14:12:00,0.78305,0.78315,0.7827,0.7828,66400000.0
2008-04-03 14:13:00,0.7828,0.7831,0.78275,0.783,129700000.0
2008-04-03 14:14:00,0.783,0.7833,0.7828,0.7831,106000000.0
2008-04-03 14:15:00,0.7831,0.7834,0.78295,0.7834,213600000.0
2008-04-03 14:16:00,0.7834,0.7834,0.7831,0.7831,147700000.0
2008-04-03 14:17:00,0.7831,0.7832,0.7831,0.7832,77300000.0
2008-04-03 14:18:00,0.7832,0.7833,0.78315,0.78325,609800000.0
2008-04-03 14:19:00,0.78325,0.78345,0.7832,0.78335,555500000.0
2008-04-03 14:20:00,0.78335,0.78365,0.7833,0.7835,338500000.0
2008-04-03 14:21:00,0.7835,0.7835,0.7834,0.7834,180100000.0
2008-04-03 14:22:00,0.7834,0.7835,0.7833,0.78335,78200000.0
2008-04-03 14:23:00,0.78335,0.7834,0.78335,0.7834,156700000.0
2008-04-03 14:24:00,0.7834,0.7837,0.7834,0.7837,69900000.0
2008-04-03 14:25:00,0.7837,0.784,0.7837,0.7837,657000000.0
2008-04-03 14:26:00,0.78375,0.784,0.7837,0.7839,252100000.0
2008-04-03 14:27:00,0.7839,0.7841,0.7837,0.78375,384800000.0
2008-04-03 14:28:00,0.78375,0.7842,0.78375,0.7841,132300000.0
2008-04-03 14:29:00,0.7841,0.7841,0.78365,0.78365,1161500000.0
2008-04-03 14:30:00,0.78365,0.7844,0.78365,0.7844,540000000.0
2008-04-03 14:31:00,0.78415,0.7844,0.7831,0.7843,440000000.0
2008-04-03 14:32:00,0.7843,0.78445,0.78385,0.78415,894900000.0
2008-04-03 14:33:00,0.78415,0.78445,0.7835,0.784,210800000.0
2008-04-03 14:34:00,0.784,0.7842,0.78355,0.78385,117900000.0
2008-04-03 14:35:00,0.78385,0.78385,0.78325,0.78355,150000000.0
2008-04-03 14:36:00,0.78355,0.78375,0.7832,0.78345,94400000.0
2008-04-03 14:37:00,0.78345,0.7836,0.7832,0.7832,82100000.0
2008-04-03 14:38:00,0.7832,0.7832,0.78275,0.783,124200000.0
2008-04-03 14:39:00,0.783,0.78315,0.78295,0.7831,81500000.0
2008-04-03 14:40:00,0.7831,0.7831,0.783,0.783,81500000.0
2008-04-03 14:41:00,0.783,0.78335,0.78295,0.78335,75100000.0
2008-04-03 14:42:00,0.78335,0.78405,0.78335,0.7839,184900000.0
2008-04-03 14:43:00,0.7839,0.784,0.7838,0.7839,83000000.0
2008-04-03 14:44:00,0.7839,0.784,0.7832,0.7832,71600000.0
2008-04-03 14:45:00,0.7832,0.7834,0.7831,0.78325,113300000.0
2008-04-03 14:46:00,0.78325,0.7833,0.7827,0.7827,1035900000.0
2008-04-03 14:47:00,0.7827,0.7829,0.78265,0.7827,78700000.0
2008-04-03 14:48:00,0.7827,0.7827,0.7824,0.7826,67800000.0
2008-04-03 14:49:00,0.7826,0.78285,0.78225,0.78225,79000000.0
2008-04-03 14:50:00,0.78225,0.7823,0.782,0.782,105300000.0
2008-04-03 14:51:00,0.782,0.78235,0.782,0.78235,75400000.0
2008-04-03 14:52:00,0.78235,0.7825,0.7822,0.7825,162600000.0
2008-04-03 14:53:00,0.7825,0.7828,0.7823,0.7828,63300000.0
2008-04-03 14:54:00,0.7828,0.7829,0.7827,0.7828,87800000.0
2008-04-03 14:55:00,0.7828,0.7829,0.7827,0.7827,63300000.0
2008-04-03 14:56:00,0.7827,0.7829,0.7827,0.78285,76800000.0
2008-04-03 14:57:00,0.78285,0.7831,0.78285,0.783,74700000.0
2008-04-03 14:58:00,0.783,0.7832,0.7827,0.783,147100000.0
2008-04-03 14:59:00,0.783,0.7841,0.783,0.7841,107546000.0
2008-04-03 15:00:00,0.7841,0.7842,0.78375,0.78375,70838000.0
2008-04-03 15:01:00,0.78375,0.78375,0.7835,0.7835,47996000.0
2008-04-03 15:02:00,0.7835,0.7835,0.7834,0.7834,67100000.0
2008-04-03 15:03:00,0.7834,0.7835,0.7833,0.7833,76500000.0
2008-04-03 15:04:00,0.7833,0.7835,0.7832,0.7835,64200000.0
2008-04-03 15:05:00,0.7835,0.7835,0.7832,0.7832,66000000.0
2008-04-03 15:06:00,0.7832,0.7833,0.7828,0.7828,62000000.0
2008-04-03 15:07:00,0.7828,0.7828,0.78245,0.78245,52400000.0
2008-04-03 15:08:00,0.78245,0.7826,0.7823,0.7823,233700000.0
2008-04-03 15:09:00,0.7823,0.7823,0.7818,0.7819,98000000.0
2008-04-03 15:10:00,0.7819,0.782,0.7816,0.7818,64700000.0
2008-04-03 15:11:00,0.7817,0.7822,0.7816,0.782,210500000.0
2008-04-03 15:12:00,0.782,0.782,0.7818,0.7818,63600000.0
2008-04-03 15:13:00,0.7818,0.7819,0.7817,0.7818,66200000.0
2008-04-03 15:14:00,0.7818,0.7818,0.7818,0.7818,64200000.0
2008-04-03 15:15:00,0.7818,0.7819,0.7818,0.7818,67100000.0
2008-04-03 15:16:00,0.7818,0.78205,0.7817,0.7817,68700000.0
2008-04-03 15:17:00,0.7817,0.782,0.7816,0.7818,82000000.0
2008-04-03 15:18:00,0.7818,0.7818,0.7816,0.7816,62100000.0
2008-04-03 15:19:00,0.7816,0.7816,0.7809,0.78115,99000000.0
2008-04-03 15:20:00,0.78115,0.7815,0.78115,0.7815,69200000.0
2008-04-03 15:21:00,0.7815,0.78165,0.7815,0.78155,65900000.0
2008-04-03 15:22:00,0.78155,0.78165,0.78155,0.78165,50100000.0
2008-04-03 15:23:00,0.78165,0.7817,0.7813,0.7815,89800000.0
2008-04-03 15:24:00,0.7815,0.7818,0.7813,0.7814,184900000.0
2008-04-03 15:25:00,0.7814,0.7818,0.7814,0.7816,74300000.0
2008-04-03 15:26:00,0.7816,0.7817,0.7816,0.7817,178300000.0
2008-04-03 15:27:00,0.7817,0.78195,0.7817,0.78185,74500000.0
2008-04-03 15:28:00,0.78185,0.7821,0.78185,0.782,122500000.0
2008-04-03 15:29:00,0.782,0.78235,0.7819,0.78235,75600000.0
2008-04-03 15:30:00,0.78235,0.78265,0.7822,0.78265,97600000.0
2008-04-03 15:31:00,0.78255,0.78295,0.78255,0.78295,118000000.0
2008-04-03 15:32:00,0.7829,0.7829,0.78245,0.78245,79700000.0
2008-04-03 15:33:00,0.78245,0.78345,0.78245,0.78345,144800000.0
2008-04-03 15:34:00,0.78345,0.78365,0.78325,0.7834,84700000.0
2008-04-03 15:35:00,0.7834,0.7835,0.78315,0.78335,175600000.0
2008-04-03 15:36:00,0.78335,0.7836,0.78325,0.7836,382800000.0
2008-04-03 15:37:00,0.7835,0.7836,0.78315,0.78315,78100000.0
2008-04-03 15:38:00,0.78315,0.78315,0.7829,0.7829,54500000.0
2008-04-03 15:39:00,0.7829,0.7829,0.7828,0.78285,72000000.0
2008-04-03 15:40:00,0.78285,0.7832,0.7828,0.7832,80400000.0
2008-04-03 15:41:00,0.7832,0.7833,0.7828,0.7829,93500000.0
2008-04-03 15:42:00,0.7829,0.78295,0.7827,0.7828,65300000.0
2008-04-03 15:43:00,0.7828,0.7829,0.7828,0.7829,77400000.0
2008-04-03 15:44:00,0.7829,0.7829,0.7825,0.7826,120900000.0
2008-04-03 15:45:00,0.7826,0.783,0.78255,0.7828,100200000.0
2008-04-03 15:46:00,0.7828,0.7834,0.7827,0.78315,137300000.0
2008-04-03 15:47:00,0.78315,0.7832,0.7831,0.7832,111500000.0
2008-04-03 15:48:00,0.7832,0.7837,0.7832,0.7836,74700000.0
2008-04-03 15:49:00,0.7836,0.7836,0.78355,0.78355,62900000.0
2008-04-03 15:50:00,0.78355,0.78365,0.7833,0.7833,171200000.0
2008-04-03 15:51:00,0.7833,0.7834,0.7833,0.7834,88900000.0
2008-04-03 15:52:00,0.7834,0.7836,0.7833,0.7835,74900000.0
2008-04-03 15:53:00,0.7835,0.7837,0.7835,0.7837,69400000.0
2008-04-03 15:54:00,0.7837,0.7837,0.7837,0.7837,63900000.0
2008-04-03 15:55:00,0.7837,0.7841,0.7837,0.7841,68700000.0
2008-04-03 15:56:00,0.7841,0.7844,0.7839,0.784,90800000.0
2008-04-03 15:57:00,0.784,0.784,0.7837,0.7838,65400000.0
2008-04-03 15:58:00,0.7838,0.78425,0.7837,0.78385,668900000.0
2008-04-03 15:59:00,0.78385,0.78385,0.78385,0.78385,1248800000.0
2008-04-03 16:00:00,0.78385,0.7842,0.78385,0.7842,450400000.0
2008-04-03 16:01:00,0.7842,0.7842,0.7841,0.7841,64200000.0
2008-04-03 16:02:00,0.7841,0.7841,0.7835,0.7837,67800000.0
2008-04-03 16:03:00,0.7838,0.784,0.7835,0.7835,84000000.0
2008-04-03 16:04:00,0.7835,0.7835,0.7831,0.7832,66200000.0
2008-04-03 16:05:00,0.7832,0.7838,0.7832,0.78335,87000000.0
2008-04-03 16:06:00,0.78335,0.7836,0.7832,0.78345,82700000.0
2008-04-03 16:07:00,0.78345,0.7835,0.7831,0.7831,90400000.0
2008-04-03 16:08:00,0.7831,0.7832,0.783,0.7831,81000000.0
2008-04-03 16:09:00,0.7831,0.7834,0.7831,0.7834,91100000.0
2008-04-03 16:10:00,0.7834,0.7837,0.78325,0.7835,131500000.0
2008-04-03 16:11:00,0.7835,0.7838,0.7832,0.7833,80100000.0
2008-04-03 16:12:00,0.7833,0.78335,0.7832,0.7832,212600000.0
2008-04-03 16:13:00,0.7832,0.7832,0.783,0.7831,113000000.0
2008-04-03 16:14:00,0.7831,0.7831,0.7828,0.7828,678600000.0
2008-04-03 16:15:00,0.7828,0.783,0.78275,0.783,129000000.0
2008-04-03 16:16:00,0.783,0.7831,0.783,0.7831,103000000.0
2008-04-03 16:17:00,0.7831,0.7832,0.7831,0.7831,88100000.0
2008-04-03 16:18:00,0.7831,0.7831,0.7831,0.7831,64500000.0
2008-04-03 16:19:00,0.7831,0.7831,0.7831,0.7831,65400000.0
2008-04-03 16:20:00,0.7831,0.7831,0.7831,0.7831,64500000.0
2008-04-03 16:21:00,0.7831,0.7831,0.7829,0.7829,71100000.0
2008-04-03 16:22:00,0.7829,0.7829,0.7829,0.7829,63600000.0
2008-04-03 16:23:00,0.7829,0.7829,0.7826,0.7828,65200000.0
2008-04-03 16:24:00,0.7828,0.7829,0.7824,0.7824,124500000.0
2008-04-03 16:25:00,0.7824,0.7826,0.7824,0.7824,83200000.0
2008-04-03 16:26:00,0.7824,0.7825,0.7823,0.78245,100600000.0
2008-04-03 16:27:00,0.7826,0.78275,0.7825,0.7825,468900000.0
2008-04-03 16:28:00,0.7825,0.7828,0.7825,0.7827,172900000.0
2008-04-03 16:29:00,0.7827,0.783,0.7826,0.783,110000000.0
2008-04-03 16:30:00,0.783,0.783,0.78265,0.7829,168000000.0
2008-04-03 16:31:00,0.7829,0.78305,0.7828,0.7828,90600000.0
2008-04-03 16:32:00,0.7828,0.7828,0.78275,0.7828,74800000.0
2008-04-03 16:33:00,0.7828,0.7828,0.7827,0.7827,80600000.0
2008-04-03 16:34:00,0.7827,0.7828,0.7827,0.7828,123200000.0
2008-04-03 16:35:00,0.7828,0.7831,0.7828,0.78285,110200000.0
2008-04-03 16:36:00,0.78285,0.7831,0.7828,0.7829,247600000.0
2008-04-03 16:37:00,0.7829,0.78305,0.7824,0.7827,88700000.0
2008-04-03 16:38:00,0.7827,0.783,0.7825,0.7829,189900000.0
2008-04-03 16:39:00,0.7829,0.7833,0.78275,0.78315,321000000.0
2008-04-03 16:40:00,0.7832,0.7833,0.7831,0.7833,83400000.0
2008-04-03 16:41:00,0.7833,0.7834,0.7832,0.7832,81900000.0
2008-04-03 16:42:00,0.7832,0.7833,0.78315,0.7833,161100000.0
2008-04-03 16:43:00,0.7833,0.78355,0.7833,0.7834,106100000.0
2008-04-03 16:44:00,0.7834,0.7834,0.7832,0.7833,153600000.0
2008-04-03 16:45:00,0.7833,0.7833,0.7832,0.7833,75100000.0
2008-04-03 16:46:00,0.7833,0.7836,0.7832,0.7834,442400000.0
2008-04-03 16:47:00,0.7834,0.7836,0.78335,0.7835,129000000.0
2008-04-03 16:48:00,0.7835,0.7837,0.78325,0.7836,100900000.0
2008-04-03 16:49:00,0.7836,0.7841,0.7835,0.7837,115200000.0
2008-04-03 16:50:00,0.7837,0.7839,0.7837,0.7839,210500000.0
2008-04-03 16:51:00,0.7839,0.7839,0.7837,0.7837,158400000.0
2008-04-03 16:52:00,0.7837,0.78375,0.7835,0.7836,198200000.0
2008-04-03 16:53:00,0.7836,0.7838,0.78355,0.7836,147000000.0
2008-04-03 16:54:00,0.7836,0.7838,0.7835,0.7838,155200000.0
2008-04-03 16:55:00,0.7838,0.7841,0.7838,0.7841,148000000.0
2008-04-03 16:56:00,0.7841,0.78465,0.7841,0.7844,78400000.0
2008-04-03 16:57:00,0.7844,0.78485,0.7844,0.78455,230900000.0
2008-04-03 16:58:00,0.78455,0.7847,0.7845,0.78465,364500000.0
2008-04-03 16:59:00,0.78465,0.7847,0.7845,0.7847,236100000.0
2008-04-03 17:00:00,0.7847,0.78505,0.7846,0.7847,111800000.0
2008-04-03 17:01:00,0.7847,0.785,0.7844,0.78455,249100000.0
2008-04-03 17:02:00,0.7846,0.7848,0.7846,0.7847,93800000.0
2008-04-03 17:03:00,0.7847,0.78475,0.7846,0.78465,112300000.0
2008-04-03 17:04:00,0.78465,0.7847,0.78465,0.7847,526300000.0
2008-04-03 17:05:00,0.7847,0.78495,0.7847,0.7847,83700000.0
2008-04-03 17:06:00,0.7847,0.7847,0.7847,0.7847,85300000.0
2008-04-03 17:07:00,0.7847,0.7848,0.7847,0.7847,70000000.0
2008-04-03 17:08:00,0.7847,0.7847,0.7847,0.7847,64800000.0
2008-04-03 17:09:00,0.7847,0.7847,0.7842,0.7843,87200000.0
2008-04-03 17:10:00,0.7843,0.7844,0.7843,0.7844,183200000.0
2008-04-03 17:11:00,0.7844,0.7844,0.7843,0.7843,216100000.0
2008-04-03 17:12:00,0.7843,0.7844,0.7842,0.7843,107800000.0
2008-04-03 17:13:00,0.7843,0.78465,0.7843,0.78465,554800000.0
2008-04-03 17:14:00,0.78465,0.7851,0.78455,0.7851,650400000.0
2008-04-03 17:15:00,0.7851,0.7852,0.78495,0.7851,341300000.0
2008-04-03 17:16:00,0.7851,0.78515,0.7847,0.7851,611100000.0
2008-04-03 17:17:00,0.7851,0.7851,0.78495,0.7851,273000000.0
2008-04-03 17:18:00,0.7851,0.7853,0.7851,0.7852,172900000.0
2008-04-03 17:19:00,0.7852,0.7852,0.7851,0.7851,238000000.0
2008-04-03 17:20:00,0.7851,0.7854,0.785,0.785,99100000.0
2008-04-03 17:21:00,0.785,0.785,0.7841,0.78445,104600000.0
2008-04-03 17:22:00,0.78445,0.78445,0.7842,0.7842,45200000.0
2008-04-03 17:23:00,0.7842,0.7842,0.78375,0.78395,99400000.0
2008-04-03 17:24:00,0.78395,0.78415,0.78375,0.78405,162500000.0
2008-04-03 17:25:00,0.78405,0.7842,0.7839,0.784,134700000.0
2008-04-03 17:26:00,0.784,0.78415,0.78395,0.7841,160000000.0
2008-04-03 17:27:00,0.7841,0.78455,0.78405,0.7842,180600000.0
2008-04-03 17:28:00,0.7842,0.78425,0.7842,0.78425,106000000.0
2008-04-03 17:29:00,0.78425,0.7848,0.7842,0.78475,291500000.0
2008-04-03 17:30:00,0.78475,0.7848,0.7845,0.78455,352700000.0
2008-04-03 17:31:00,0.78455,0.78475,0.7845,0.78455,753100000.0
2008-04-03 17:32:00,0.78455,0.78465,0.78455,0.78465,1206400000.0
2008-04-03 17:33:00,0.78465,0.7847,0.7843,0.7843,191600000.0
2008-04-03 17:34:00,0.7843,0.78455,0.7843,0.78455,420200000.0
2008-04-03 17:35:00,0.78455,0.78455,0.7844,0.7844,584000000.0
2008-04-03 17:36:00,0.7844,0.78455,0.7841,0.7844,272000000.0
2008-04-03 17:37:00,0.7844,0.78475,0.78405,0.7844,508200000.0
2008-04-03 17:38:00,0.7844,0.7847,0.78435,0.7845,222200000.0
2008-04-03 17:39:00,0.7845,0.7847,0.78435,0.7846,259800000.0
2008-04-03 17:40:00,0.7846,0.785,0.78445,0.78455,359100000.0
2008-04-03 17:41:00,0.78455,0.785,0.78445,0.7847,706300000.0
2008-04-03 17:42:00,0.7847,0.785,0.7847,0.78475,847200000.0
2008-04-03 17:43:00,0.78475,0.7853,0.78475,0.7852,667800000.0
2008-04-03 17:44:00,0.7852,0.78535,0.7851,0.7853,100900000.0
2008-04-03 17:45:00,0.7853,0.7854,0.7852,0.7852,76100000.0
2008-04-03 17:46:00,0.7852,0.786,0.7852,0.7858,131600000.0
2008-04-03 17:47:00,0.78575,0.78575,0.7854,0.7857,417100000.0
2008-04-03 17:48:00,0.7857,0.786,0.7857,0.7859,159200000.0
2008-04-03 17:49:00,0.7859,0.7859,0.7855,0.7857,119800000.0
2008-04-03 17:50:00,0.7857,0.7859,0.7855,0.7857,129800000.0
2008-04-03 17:51:00,0.7857,0.78575,0.7855,0.78565,108800000.0
2008-04-03 17:52:00,0.78565,0.7858,0.7856,0.7856,163700000.0
2008-04-03 17:53:00,0.7856,0.7857,0.7856,0.7856,84200000.0
2008-04-03 17:54:00,0.7856,0.7857,0.7856,0.7857,100200000.0
2008-04-03 17:55:00,0.7857,0.7858,0.7857,0.7858,74500000.0
2008-04-03 17:56:00,0.7858,0.7858,0.7857,0.7858,65200000.0
2008-04-03 17:57:00,0.7858,0.7858,0.78565,0.7858,85900000.0
2008-04-03 17:58:00,0.7858,0.786,0.7856,0.7856,88600000.0
2008-04-03 17:59:00,0.7856,0.786,0.7856,0.786,68400000.0
2008-04-03 18:00:00,0.786,0.7861,0.786,0.786,65500000.0
2008-04-03 18:01:00,0.786,0.786,0.7858,0.7858,85000000.0
2008-04-03 18:02:00,0.7858,0.7859,0.7858,0.7858,77700000.0
2008-04-03 18:03:00,0.7858,0.7858,0.7858,0.7858,66200000.0
2008-04-03 18:04:00,0.7858,0.786,0.7858,0.7859,71400000.0
2008-04-03 18:05:00,0.7859,0.78625,0.7858,0.78615,67000000.0
2008-04-03 18:06:00,0.78615,0.78635,0.7861,0.7863,64800000.0
2008-04-03 18:07:00,0.7863,0.7863,0.786,0.7861,130300000.0
2008-04-03 18:08:00,0.7861,0.7861,0.7858,0.78595,69100000.0
2008-04-03 18:09:00,0.78595,0.78595,0.7859,0.7859,66900000.0
2008-04-03 18:10:00,0.7859,0.7859,0.7859,0.7859,66000000.0
2008-04-03 18:11:00,0.7859,0.7859,0.7858,0.7858,64500000.0
2008-04-03 18:12:00,0.7858,0.7858,0.7858,0.7858,65100000.0
2008-04-03 18:13:00,0.7858,0.786,0.7858,0.786,84100000.0
2008-04-03 18:14:00,0.786,0.786,0.786,0.786,66600000.0
2008-04-03 18:15:00,0.786,0.786,0.786,0.786,66300000.0
2008-04-03 18:16:00,0.786,0.786,0.786,0.786,65700000.0
2008-04-03 18:17:00,0.786,0.786,0.7855,0.7855,86600000.0
2008-04-03 18:18:00,0.7855,0.7856,0.7855,0.7856,73300000.0
2008-04-03 18:19:00,0.7856,0.7856,0.7856,0.7856,65700000.0
2008-04-03 18:20:00,0.7856,0.7856,0.7856,0.7856,65700000.0
2008-04-03 18:21:00,0.7856,0.7856,0.7856,0.7856,65700000.0
2008-04-03 18:22:00,0.7856,0.7856,0.7856,0.7856,66300000.0
2008-04-03 18:23:00,0.7856,0.7857,0.78555,0.7857,59800000.0
2008-04-03 18:24:00,0.7857,0.7858,0.7857,0.7858,65800000.0
2008-04-03 18:25:00,0.7858,0.7858,0.7858,0.7858,64500000.0
2008-04-03 18:26:00,0.7858,0.7859,0.7858,0.7859,105500000.0
2008-04-03 18:27:00,0.7859,0.7859,0.7858,0.7859,170800000.0
2008-04-03 18:28:00,0.7859,0.7859,0.7858,0.7859,118000000.0
2008-04-03 18:29:00,0.7859,0.7862,0.7859,0.786,66600000.0
2008-04-03 18:30:00,0.786,0.786,0.786,0.786,66000000.0
2008-04-03 18:31:00,0.786,0.786,0.786,0.786,65100000.0
2008-04-03 18:32:00,0.786,0.786,0.7859,0.7859,65700000.0
2008-04-03 18:33:00,0.7859,0.7859,0.7858,0.7858,65900000.0
2008-04-03 18:34:00,0.7858,0.7862,0.7858,0.7862,68300000.0
2008-04-03 18:35:00,0.7862,0.7863,0.7862,0.78625,215200000.0
2008-04-03 18:36:00,0.78625,0.78645,0.7861,0.7861,103700000.0
2008-04-03 18:37:00,0.7861,0.7861,0.786,0.786,64800000.0
2008-04-03 18:38:00,0.786,0.786,0.786,0.786,65700000.0
2008-04-03 18:39:00,0.786,0.78615,0.786,0.786,66100000.0
2008-04-03 18:40:00,0.786,0.786,0.786,0.786,64800000.0
2008-04-03 18:41:00,0.786,0.786,0.7858,0.7858,65700000.0
2008-04-03 18:42:00,0.7858,0.7859,0.7858,0.7858,66800000.0
2008-04-03 18:43:00,0.7858,0.7858,0.7858,0.7858,65700000.0
2008-04-03 18:44:00,0.7858,0.7858,0.7854,0.7854,163300000.0
2008-04-03 18:45:00,0.7854,0.7856,0.7854,0.7856,131100000.0
2008-04-03 18:46:00,0.7856,0.7858,0.7856,0.7858,67600000.0
2008-04-03 18:47:00,0.7858,0.7858,0.7858,0.7858,65100000.0
2008-04-03 18:48:00,0.7858,0.7858,0.7858,0.7858,65400000.0
2008-04-03 18:49:00,0.7858,0.7858,0.7858,0.7858,66300000.0
2008-04-03 18:50:00,0.7858,0.7858,0.7858,0.7858,68200000.0
2008-04-03 18:51:00,0.7858,0.7858,0.7856,0.7856,71700000.0
2008-04-03 18:52:00,0.7856,0.7856,0.7856,0.7856,66300000.0
2008-04-03 18:53:00,0.7856,0.7856,0.7855,0.7855,107700000.0
2008-04-03 18:54:00,0.7855,0.7855,0.7855,0.7855,110300000.0
2008-04-03 18:55:00,0.7855,0.7856,0.7855,0.7855,101300000.0
2008-04-03 18:56:00,0.7855,0.7856,0.7855,0.7856,81200000.0
2008-04-03 18:57:00,0.7856,0.7856,0.7856,0.7856,97000000.0
2008-04-03 18:58:00,0.7856,0.7857,0.7856,0.7857,104900000.0
2008-04-03 18:59:00,0.7857,0.786,0.7857,0.786,68800000.0
2008-04-03 19:00:00,0.786,0.786,0.786,0.786,66000000.0
2008-04-03 19:01:00,0.786,0.786,0.7857,0.7857,68500000.0
2008-04-03 19:02:00,0.7857,0.7857,0.7857,0.7857,66600000.0
2008-04-03 19:03:00,0.7857,0.7857,0.7857,0.7857,66000000.0
2008-04-03 19:04:00,0.7857,0.7858,0.7857,0.7858,76600000.0
2008-04-03 19:05:00,0.7858,0.7862,0.7857,0.7857,101400000.0
2008-04-03 19:06:00,0.7857,0.7857,0.7857,0.7857,66600000.0
2008-04-03 19:07:00,0.7857,0.7857,0.7857,0.7857,79700000.0
2008-04-03 19:08:00,0.7857,0.7857,0.7857,0.7857,86400000.0
2008-04-03 19:09:00,0.7857,0.7857,0.7857,0.7857,68100000.0
2008-04-03 19:10:00,0.7857,0.7857,0.7857,0.7857,63400000.0
2008-04-03 19:11:00,0.7857,0.7857,0.7857,0.7857,44000000.0
2008-04-03 19:12:00,0.7857,0.786,0.7857,0.786,72000000.0
2008-04-03 19:13:00,0.786,0.7861,0.786,0.7861,119000000.0
2008-04-03 19:14:00,0.7861,0.7866,0.78605,0.7865,393400000.0
2008-04-03 19:15:00,0.7865,0.7865,0.78605,0.7864,167000000.0
2008-04-03 19:16:00,0.7864,0.7864,0.7864,0.7864,66600000.0
2008-04-03 19:17:00,0.7864,0.7865,0.7859,0.7865,112500000.0
2008-04-03 19:18:00,0.7865,0.7865,0.7865,0.7865,66000000.0
2008-04-03 19:19:00,0.7865,0.7865,0.7865,0.7865,66300000.0
2008-04-03 19:20:00,0.7865,0.78655,0.7865,0.78655,340100000.0
2008-04-03 19:21:00,0.78655,0.7868,0.7865,0.7868,224700000.0
2008-04-03 19:22:00,0.7868,0.7868,0.78655,0.78655,150200000.0
2008-04-03 19:23:00,0.78655,0.7867,0.78655,0.7867,770800000.0
2008-04-03 19:24:00,0.7867,0.78685,0.78655,0.7868,277800000.0
2008-04-03 19:25:00,0.7868,0.78715,0.7868,0.78705,128500000.0
2008-04-03 19:26:00,0.78705,0.78705,0.7867,0.7867,55000000.0
2008-04-03 19:27:00,0.7867,0.7867,0.7867,0.7867,66300000.0
2008-04-03 19:28:00,0.7867,0.7869,0.7867,0.7869,88000000.0
2008-04-03 19:29:00,0.7869,0.7869,0.7869,0.7869,65700000.0
2008-04-03 19:30:00,0.7869,0.7869,0.7869,0.7869,66000000.0
2008-04-03 19:31:00,0.7869,0.787,0.7869,0.787,74100000.0
2008-04-03 19:32:00,0.787,0.787,0.7868,0.7868,66000000.0
2008-04-03 19:33:00,0.7868,0.7868,0.7868,0.7868,63900000.0
2008-04-03 19:34:00,0.7868,0.7868,0.7868,0.7868,66600000.0
2008-04-03 19:35:00,0.7868,0.7868,0.7867,0.7868,67300000.0
2008-04-03 19:36:00,0.7868,0.7868,0.7867,0.7867,66300000.0
2008-04-03 19:37:00,0.7867,0.7867,0.78655,0.78655,66100000.0
2008-04-03 19:38:00,0.7865,0.7866,0.7865,0.7866,65700000.0
2008-04-03 19:39:00,0.7866,0.7866,0.7866,0.7866,66900000.0
2008-04-03 19:40:00,0.7866,0.7866,0.7866,0.7866,66900000.0
2008-04-03 19:41:00,0.7866,0.7866,0.78615,0.7865,138700000.0
2008-04-03 19:42:00,0.7865,0.7865,0.7865,0.7865,66600000.0
2008-04-03 19:43:00,0.7865,0.7866,0.7865,0.7866,66900000.0
2008-04-03 19:44:00,0.7866,0.7866,0.78615,0.7862,113100000.0
2008-04-03 19:45:00,0.7862,0.7863,0.7862,0.7863,107100000.0
2008-04-03 19:46:00,0.7863,0.7863,0.7863,0.7863,110500000.0
2008-04-03 19:47:00,0.7863,0.7865,0.7863,0.7864,126700000.0
2008-04-03 19:48:00,0.7864,0.7864,0.7864,0.7864,67500000.0
2008-04-03 19:49:00,0.7864,0.7866,0.7864,0.7866,76600000.0
2008-04-03 19:50:00,0.7866,0.7866,0.7864,0.7864,78900000.0
2008-04-03 19:51:00,0.7864,0.7864,0.78605,0.78615,202300000.0
2008-04-03 19:52:00,0.78615,0.78615,0.78615,0.78615,377400000.0
2008-04-03 19:53:00,0.78615,0.78615,0.78615,0.78615,375700000.0
2008-04-03 19:54:00,0.78615,0.7864,0.78615,0.7864,139800000.0
2008-04-03 19:55:00,0.7864,0.7865,0.7864,0.7865,84900000.0
2008-04-03 19:56:00,0.7865,0.7865,0.7865,0.7865,66900000.0
2008-04-03 19:57:00,0.7865,0.7865,0.7865,0.7865,66900000.0
2008-04-03 19:58:00,0.7865,0.7865,0.7865,0.7865,66600000.0
2008-04-03 19:59:00,0.7865,0.7865,0.7865,0.7865,66900000.0
2008-04-03 20:00:00,0.7865,0.7865,0.78645,0.78645,713500000.0
2008-04-03 20:01:00,0.78645,0.78645,0.78645,0.78645,1282400000.0
2008-04-03 20:02:00,0.78645,0.7865,0.78635,0.7865,589600000.0
2008-04-03 20:03:00,0.7865,0.7865,0.7865,0.7865,66300000.0
2008-04-03 20:04:00,0.7865,0.7865,0.7865,0.7865,66600000.0
2008-04-03 20:05:00,0.7865,0.7866,0.7865,0.7866,66600000.0
2008-04-03 20:06:00,0.7866,0.7866,0.7866,0.7866,66600000.0
2008-04-03 20:07:00,0.7866,0.7866,0.7866,0.7866,66600000.0
2008-04-03 20:08:00,0.7866,0.7866,0.7866,0.7866,67200000.0
2008-04-03 20:09:00,0.7866,0.7866,0.7866,0.7866,66300000.0
2008-04-03 20:10:00,0.7866,0.7866,0.78645,0.78645,1121400000.0
2008-04-03 20:11:00,0.78645,0.7867,0.78645,0.7867,1662000000.0
2008-04-03 20:12:00,0.7867,0.7867,0.7866,0.7866,66600000.0
2008-04-03 20:13:00,0.7866,0.7866,0.7866,0.7866,66300000.0
2008-04-03 20:14:00,0.7866,0.7868,0.7866,0.7867,69000000.0
2008-04-03 20:15:00,0.7867,0.7869,0.7867,0.7869,66200000.0
2008-04-03 20:16:00,0.7869,0.7869,0.7867,0.7867,67200000.0
2008-04-03 20:17:00,0.7867,0.7867,0.7867,0.7867,65700000.0
2008-04-03 20:18:00,0.7867,0.7867,0.7867,0.7867,65700000.0
2008-04-03 20:19:00,0.7867,0.7867,0.7867,0.7867,65400000.0
2008-04-03 20:20:00,0.7867,0.7868,0.7867,0.7868,66300000.0
2008-04-03 20:21:00,0.7868,0.7868,0.7866,0.7866,75700000.0
2008-04-03 20:22:00,0.7866,0.7869,0.7866,0.7866,81400000.0
2008-04-03 20:23:00,0.7866,0.7866,0.7866,0.7866,66600000.0
2008-04-03 20:24:00,0.7866,0.7866,0.7866,0.7866,65700000.0
2008-04-03 20:25:00,0.7866,0.7866,0.7866,0.7866,66900000.0
2008-04-03 20:26:00,0.7866,0.7866,0.7866,0.7866,66900000.0
2008-04-03 20:27:00,0.7866,0.7866,0.7866,0.7866,67200000.0
2008-04-03 20:28:00,0.7866,0.7866,0.7866,0.7866,66000000.0
2008-04-03 20:29:00,0.7866,0.7866,0.78635,0.78635,322200000.0
2008-04-03 20:30:00,0.78635,0.7865,0.78635,0.7865,60000000.0
2008-04-03 20:31:00,0.7865,0.7865,0.7865,0.7865,66900000.0
2008-04-03 20:32:00,0.7865,0.7866,0.7865,0.7866,66000000.0
2008-04-03 20:33:00,0.7866,0.7868,0.7866,0.7868,87900000.0
2008-04-03 20:34:00,0.7868,0.7868,0.7868,0.7868,65400000.0
2008-04-03 20:35:00,0.7868,0.7868,0.7868,0.7868,65400000.0
2008-04-03 20:36:00,0.7868,0.7868,0.7868,0.7868,65700000.0
2008-04-03 20:37:00,0.7868,0.7868,0.7868,0.7868,65400000.0
2008-04-03 20:38:00,0.7868,0.7868,0.78675,0.78675,522000000.0
2008-04-03 20:39:00,0.78675,0.78675,0.7866,0.7866,479000000.0
2008-04-03 20:40:00,0.7866,0.7866,0.78605,0.7863,113700000.0
2008-04-03 20:41:00,0.7863,0.7865,0.7863,0.7865,70800000.0
2008-04-03 20:42:00,0.7865,0.7866,0.78615,0.7866,71400000.0
2008-04-03 20:43:00,0.7866,0.7866,0.7862,0.7865,69000000.0
2008-04-03 20:44:00,0.7865,0.7865,0.786,0.7861,74000000.0
2008-04-03 20:45:00,0.7861,0.7863,0.7861,0.7862,66900000.0
2008-04-03 20:46:00,0.7862,0.7862,0.7858,0.7859,154200000.0
2008-04-03 20:47:00,0.7859,0.786,0.7859,0.7859,97000000.0
2008-04-03 20:48:00,0.7859,0.7861,0.7859,0.786,65100000.0
2008-04-03 20:49:00,0.786,0.78615,0.786,0.78615,38200000.0
2008-04-03 20:50:00,0.78615,0.78655,0.78615,0.7865,490300000.0
2008-04-03 20:51:00,0.7865,0.78655,0.7863,0.7864,152100000.0
2008-04-03 20:52:00,0.7864,0.7865,0.7864,0.7865,65700000.0
2008-04-03 20:53:00,0.7865,0.7867,0.7865,0.7867,67400000.0
2008-04-03 20:54:00,0.7867,0.7867,0.7865,0.7865,66300000.0
2008-04-03 20:55:00,0.7865,0.7865,0.7865,0.7865,65700000.0
2008-04-03 20:56:00,0.7865,0.7865,0.7865,0.7865,65700000.0
2008-04-03 20:57:00,0.7865,0.7865,0.7865,0.7865,66600000.0
2008-04-03 20:58:00,0.7865,0.7867,0.7864,0.7867,66900000.0
2008-04-03 20:59:00,0.7867,0.787,0.7864,0.7864,74100000.0
2008-04-03 21:00:00,0.7864,0.7865,0.7861,0.7863,68000000.0
2008-04-03 21:01:00,0.7863,0.7863,0.7863,0.7863,66300000.0
2008-04-03 21:02:00,0.7863,0.7863,0.7861,0.7863,71100000.0
2008-04-03 21:03:00,0.7863,0.7863,0.7863,0.7863,66000000.0
2008-04-03 21:04:00,0.7863,0.7863,0.7863,0.7863,66000000.0
2008-04-03 21:05:00,0.7863,0.7863,0.7863,0.7863,66300000.0
2008-04-03 21:06:00,0.7863,0.7863,0.7863,0.7863,66300000.0
2008-04-03 21:07:00,0.7863,0.7863,0.7863,0.7863,65400000.0
2008-04-03 21:08:00,0.7863,0.7863,0.7861,0.7861,68400000.0
2008-04-03 21:09:00,0.7861,0.7861,0.7861,0.7861,66000000.0
2008-04-03 21:10:00,0.7861,0.7861,0.7859,0.7859,65400000.0
2008-04-03 21:11:00,0.7859,0.7859,0.78495,0.7852,269100000.0
2008-04-03 21:12:00,0.7852,0.7852,0.7848,0.7848,224200000.0
2008-04-03 21:13:00,0.7848,0.785,0.7848,0.785,104900000.0
2008-04-03 21:14:00,0.785,0.7855,0.785,0.7853,146700000.0
2008-04-03 21:15:00,0.7853,0.7853,0.7852,0.7853,118800000.0
2008-04-03 21:16:00,0.7853,0.7853,0.7853,0.7853,113500000.0
2008-04-03 21:17:00,0.7853,0.7853,0.7853,0.7853,108500000.0
2008-04-03 21:18:00,0.7853,0.7855,0.7853,0.7855,130500000.0
2008-04-03 21:19:00,0.7855,0.7855,0.7855,0.7855,112000000.0
2008-04-03 21:20:00,0.7855,0.7855,0.7855,0.7855,72600000.0
2008-04-03 21:21:00,0.7855,0.7855,0.7855,0.7855,66000000.0
2008-04-03 21:22:00,0.7855,0.7855,0.7855,0.7855,65700000.0
2008-04-03 21:23:00,0.7855,0.786,0.7855,0.786,66000000.0
2008-04-03 21:24:00,0.786,0.7861,0.7858,0.7858,70700000.0
2008-04-03 21:25:00,0.7858,0.7858,0.78555,0.7857,76100000.0
2008-04-03 21:26:00,0.7857,0.78585,0.7855,0.7857,84200000.0
2008-04-03 21:27:00,0.7857,0.7857,0.7855,0.7857,82300000.0
2008-04-03 21:28:00,0.7857,0.7857,0.7857,0.7857,66900000.0
2008-04-03 21:29:00,0.7857,0.7857,0.7857,0.7857,66000000.0
2008-04-03 21:30:00,0.7857,0.7857,0.7856,0.7856,66000000.0
2008-04-03 21:31:00,0.7856,0.7857,0.7856,0.7856,66700000.0
2008-04-03 21:32:00,0.7856,0.7856,0.7856,0.7856,66300000.0
2008-04-03 21:33:00,0.7856,0.7856,0.7856,0.7856,65400000.0
2008-04-03 21:34:00,0.7856,0.7856,0.7856,0.7856,64800000.0
2008-04-03 21:35:00,0.7856,0.7856,0.7856,0.7856,65700000.0
2008-04-03 21:36:00,0.7856,0.7856,0.78555,0.78555,431700000.0
2008-04-03 21:37:00,0.78555,0.7856,0.78555,0.7856,87300000.0
2008-04-03 21:38:00,0.7856,0.7858,0.7855,0.7858,76900000.0
2008-04-03 21:39:00,0.7858,0.7858,0.7855,0.7856,77200000.0
2008-04-03 21:40:00,0.7856,0.7856,0.7856,0.7856,66600000.0
2008-04-03 21:41:00,0.7856,0.7856,0.7856,0.7856,67500000.0
2008-04-03 21:42:00,0.7856,0.7856,0.7856,0.7856,66900000.0
2008-04-03 21:43:00,0.7856,0.7857,0.7856,0.7857,66000000.0
2008-04-03 21:44:00,0.7857,0.7859,0.7857,0.7859,65700000.0
2008-04-03 21:45:00,0.7859,0.786,0.7859,0.786,66000000.0
2008-04-03 21:46:00,0.786,0.786,0.7859,0.786,66600000.0
2008-04-03 21:47:00,0.786,0.786,0.7855,0.786,84100000.0
2008-04-03 21:48:00,0.786,0.786,0.7856,0.786,71200000.0
2008-04-03 21:49:00,0.786,0.786,0.7859,0.786,66000000.0
2008-04-03 21:50:00,0.786,0.786,0.7856,0.7858,77100000.0
2008-04-03 21:51:00,0.7858,0.7858,0.7858,0.7858,66900000.0
2008-04-03 21:52:00,0.7858,0.786,0.7856,0.7856,65000000.0
2008-04-03 21:53:00,0.7856,0.7856,0.7855,0.7855,67500000.0
2008-04-03 21:54:00,0.7855,0.7855,0.7852,0.7852,67300000.0
2008-04-03 21:55:00,0.7852,0.7852,0.7852,0.7852,66900000.0
2008-04-03 21:56:00,0.7852,0.7852,0.7852,0.7852,66900000.0
2008-04-03 21:57:00,0.7852,0.7857,0.7852,0.7853,91200000.0
2008-04-03 21:58:00,0.7853,0.7853,0.7853,0.7853,63900000.0
2008-04-03 21:59:00,0.7853,0.7853,0.7853,0.7853,67200000.0
2008-04-03 22:00:00,0.7853,0.7855,0.7853,0.7855,66600000.0
2008-04-03 22:01:00,0.7855,0.7857,0.7855,0.7857,66500000.0
2008-04-03 22:02:00,0.7857,0.7857,0.7857,0.7857,67200000.0
2008-04-03 22:03:00,0.7857,0.7857,0.7857,0.7857,66600000.0
2008-04-03 22:04:00,0.7857,0.7857,0.7856,0.7857,67500000.0
2008-04-03 22:05:00,0.7857,0.7857,0.7852,0.7854,93700000.0
2008-04-03 22:06:00,0.7854,0.7854,0.7852,0.7852,66900000.0
2008-04-03 22:07:00,0.7852,0.7853,0.7852,0.7853,65700000.0
2008-04-03 22:08:00,0.7853,0.7853,0.7853,0.7853,65100000.0
2008-04-03 22:09:00,0.7853,0.7854,0.7853,0.7854,70400000.0
2008-04-03 22:10:00,0.7854,0.7854,0.7854,0.7854,67200000.0
2008-04-03 22:11:00,0.7854,0.7854,0.7853,0.7853,66900000.0
2008-04-03 22:12:00,0.7853,0.7853,0.7853,0.7853,66900000.0
2008-04-03 22:13:00,0.7853,0.7854,0.7852,0.7852,67900000.0
2008-04-03 22:14:00,0.7852,0.7852,0.7852,0.7852,65400000.0
2008-04-03 22:15:00,0.7852,0.7852,0.7852,0.7852,67800000.0
2008-04-03 22:16:00,0.7852,0.7852,0.7851,0.7851,67400000.0
2008-04-03 22:17:00,0.7851,0.7852,0.7851,0.7852,67400000.0
2008-04-03 22:18:00,0.7852,0.7852,0.7852,0.7852,67500000.0
2008-04-03 22:19:00,0.7852,0.7852,0.7851,0.7851,84200000.0
2008-04-03 22:20:00,0.7851,0.7852,0.7851,0.7852,56000000.0
2008-04-03 22:21:00,0.7851,0.78525,0.7851,0.7852,58800000.0
2008-04-03 22:22:00,0.7852,0.7852,0.7851,0.7851,76400000.0
2008-04-03 22:23:00,0.7851,0.7851,0.7851,0.7851,264000000.0
2008-04-03 22:24:00,0.7851,0.7851,0.7851,0.7851,403200000.0
2008-04-03 22:25:00,0.7851,0.7851,0.7851,0.7851,601200000.0
2008-04-03 22:26:00,0.7851,0.7851,0.7851,0.7851,459600000.0
2008-04-03 22:27:00,0.7851,0.7851,0.7851,0.7851,497200000.0
2008-04-03 22:28:00,0.7851,0.7851,0.7851,0.7851,523200000.0
2008-04-03 22:29:00,0.7851,0.7851,0.78485,0.7849,280600000.0
2008-04-03 22:30:00,0.7849,0.7849,0.7849,0.7849,147100000.0
2008-04-03 22:31:00,0.7849,0.7849,0.7849,0.7849,68400000.0
2008-04-03 22:32:00,0.7849,0.785,0.7849,0.785,1097600000.0
2008-04-03 22:33:00,0.785,0.78515,0.7847,0.7849,882000000.0
2008-04-03 22:34:00,0.7849,0.785,0.7847,0.7847,638800000.0
2008-04-03 22:35:00,0.7847,0.785,0.7847,0.785,1692300000.0
2008-04-03 22:36:00,0.785,0.785,0.7847,0.7847,1090500000.0
2008-04-03 22:37:00,0.7847,0.7847,0.7847,0.7847,1070400000.0
2008-04-03 22:38:00,0.7847,0.7847,0.7847,0.7847,1017600000.0
2008-04-03 22:39:00,0.7847,0.7847,0.7847,0.7847,1075200000.0
2008-04-03 22:40:00,0.7847,0.7847,0.7843,0.7843,811700000.0
2008-04-03 22:41:00,0.7843,0.7844,0.7843,0.7844,1370000000.0
2008-04-03 22:42:00,0.7844,0.7845,0.7844,0.7845,1317000000.0
2008-04-03 22:43:00,0.7845,0.7845,0.7845,0.7845,1248800000.0
2008-04-03 22:44:00,0.7845,0.7846,0.7845,0.7846,1254400000.0
2008-04-03 22:45:00,0.7846,0.7846,0.7846,0.7846,1265600000.0
2008-04-03 22:46:00,0.7846,0.7851,0.7846,0.7849,1058400000.0
2008-04-03 22:47:00,0.7849,0.7849,0.7848,0.7848,1263200000.0
2008-04-03 22:48:00,0.7848,0.7852,0.7848,0.785,1266400000.0
2008-04-03 22:49:00,0.785,0.7852,0.785,0.7852,781800000.0
2008-04-03 22:50:00,0.7852,0.7853,0.7851,0.7852,467500000.0
2008-04-03 22:51:00,0.7852,0.7853,0.7851,0.7853,463800000.0
2008-04-03 22:52:00,0.7853,0.7853,0.7853,0.7853,939000000.0
2008-04-03 22:53:00,0.7853,0.7853,0.7853,0.7853,733400000.0
2008-04-03 22:54:00,0.7853,0.7853,0.7853,0.7853,569400000.0
2008-04-03 22:55:00,0.7853,0.7853,0.7852,0.7852,840200000.0
2008-04-03 22:56:00,0.7852,0.7852,0.7852,0.7852,808600000.0
2008-04-03 22:57:00,0.7852,0.7852,0.7852,0.7852,67800000.0
2008-04-03 22:58:00,0.7852,0.7852,0.7852,0.7852,68100000.0
2008-04-03 22:59:00,0.7851,0.7852,0.7851,0.7852,953600000.0
2008-04-03 23:00:00,0.7852,0.7852,0.7852,0.7852,240000000.0
2008-04-03 23:01:00,0.78487,0.78494,0.78479,0.78484,144600000.0
2008-04-03 23:02:00,0.785,0.785,0.785,0.785,33000000.0
2008-04-03 23:03:00,0.785,0.785,0.785,0.785,71600000.0
2008-04-03 23:04:00,0.785,0.785,0.785,0.785,110500000.0
2008-04-03 23:05:00,0.785,0.785,0.785,0.785,109000000.0
2008-04-03 23:06:00,0.785,0.785,0.785,0.785,1358600000.0
2008-04-03 23:07:00,0.785,0.785,0.785,0.785,1653900000.0
2008-04-03 23:08:00,0.785,0.785,0.785,0.785,1606000000.0
2008-04-03 23:09:00,0.785,0.7854,0.785,0.78505,1129300000.0
2008-04-03 23:10:00,0.78505,0.78505,0.785,0.785,1360000000.0
2008-04-03 23:11:00,0.785,0.785,0.7849,0.7849,1374800000.0
2008-04-03 23:12:00,0.7849,0.785,0.7849,0.7849,1384000000.0
2008-04-03 23:13:00,0.7849,0.7849,0.7849,0.7849,1628000000.0
2008-04-03 23:14:00,0.7849,0.7849,0.7848,0.7848,1261000000.0
2008-04-03 23:15:00,0.7848,0.7848,0.7844,0.7844,1939000000.0
2008-04-03 23:16:00,0.7844,0.7844,0.7839,0.7839,1235000000.0
2008-04-03 23:17:00,0.7839,0.784,0.7838,0.784,1525600000.0
2008-04-03 23:18:00,0.784,0.7841,0.784,0.784,1274600000.0
2008-04-03 23:19:00,0.784,0.7842,0.784,0.784,1277400000.0
2008-04-03 23:20:00,0.784,0.7842,0.7839,0.784,1378400000.0
2008-04-03 23:21:00,0.784,0.784,0.7839,0.7839,1552200000.0
2008-04-03 23:22:00,0.7839,0.7842,0.7839,0.7841,1496700000.0
2008-04-03 23:23:00,0.7841,0.7844,0.784,0.7842,1466800000.0
2008-04-03 23:24:00,0.7842,0.7845,0.7842,0.7842,1669600000.0
2008-04-03 23:25:00,0.7842,0.7844,0.7842,0.7844,2043800000.0
2008-04-03 23:26:00,0.7844,0.7844,0.78425,0.78425,885600000.0
2008-04-03 23:27:00,0.78425,0.78425,0.7841,0.7842,1334400000.0
2008-04-03 23:28:00,0.7842,0.7845,0.7842,0.7845,1318700000.0
2008-04-03 23:29:00,0.7845,0.7845,0.7841,0.7842,1743000000.0
2008-04-03 23:30:00,0.7842,0.7848,0.7842,0.7847,1217800000.0
2008-04-03 23:31:00,0.7847,0.7849,0.7847,0.7848,1566200000.0
2008-04-03 23:32:00,0.7848,0.7848,0.7848,0.7848,1520000000.0
2008-04-03 23:34:00,0.7848,0.7849,0.7848,0.7848,1802300000.0
2008-04-03 23:35:00,0.7848,0.7848,0.7848,0.7848,224000000.0
2008-04-03 23:36:00,0.7848,0.7848,0.7848,0.7848,1163800000.0
2008-04-03 23:37:00,0.7848,0.7848,0.7847,0.7847,2111900000.0
2008-04-03 23:38:00,0.7847,0.7848,0.7847,0.7848,474200000.0
2008-04-03 23:39:00,0.7848,0.7848,0.7848,0.7848,67500000.0
2008-04-03 23:40:00,0.7848,0.7848,0.7848,0.7848,51300000.0
2008-04-03 23:41:00,0.78465,0.78465,0.78465,0.78465,4600000.0
2008-04-03 23:42:00,0.78465,0.7847,0.7846,0.7847,120100000.0
2008-04-03 23:43:00,0.7847,0.7853,0.78465,0.7853,202400000.0
2008-04-03 23:44:00,0.7853,0.7853,0.7845,0.7847,583700000.0
2008-04-03 23:45:00,0.7847,0.785,0.7846,0.785,1300000000.0
2008-04-03 23:46:00,0.785,0.785,0.785,0.785,1287600000.0
2008-04-03 23:47:00,0.785,0.785,0.785,0.785,1272300000.0
2008-04-03 23:48:00,0.785,0.7855,0.7849,0.7851,591000000.0
2008-04-03 23:49:00,0.7851,0.7851,0.785,0.7851,1553000000.0
2008-04-03 23:50:00,0.7851,0.7851,0.7851,0.7851,1310800000.0
2008-04-03 23:51:00,0.7851,0.7851,0.7848,0.7848,1451100000.0
2008-04-03 23:52:00,0.7848,0.7848,0.7842,0.78455,355900000.0
2008-04-03 23:53:00,0.78455,0.78455,0.7845,0.78455,143600000.0
2008-04-03 23:54:00,0.78455,0.7847,0.7844,0.7847,556800000.0
2008-04-03 23:55:00,0.7847,0.7848,0.78455,0.78455,309900000.0
2008-04-03 23:56:00,0.78455,0.78455,0.7844,0.7845,700600000.0
2008-04-03 23:57:00,0.7845,0.7845,0.7844,0.7844,1143200000.0
2008-04-03 23:58:00,0.7844,0.7845,0.7844,0.7845,1832500000.0
2008-04-03 23:59:00,0.785,0.785,0.7849,0.7849,1578200000.0
2008-04-04 00:00:00,0.7845,0.7845,0.7845,0.7845,1578200000.0
2008-04-04 00:01:00,0.7845,0.7846,0.7845,0.7846,1483700000.0
2008-04-04 00:02:00,0.7846,0.7846,0.7846,0.7846,1222200000.0
2008-04-04 00:03:00,0.7846,0.7846,0.7845,0.7846,1603200022.0
2008-04-04 00:04:00,0.7848,0.7848,0.7848,0.7848,2057600000.0
2008-04-04 00:06:00,0.7847,0.7847,0.7847,0.7847,2057600000.0
2008-04-04 00:07:00,0.7848,0.7848,0.7847,0.7848,2057600000.0
2008-04-04 00:09:00,0.7847,0.7847,0.7847,0.7847,2057600000.0
2008-04-04 00:10:00,0.7848,0.7848,0.7848,0.7848,2057600000.0
2008-04-04 00:11:00,0.7846,0.7846,0.7845,0.7846,2057600000.0
2008-04-04 00:12:00,0.7846,0.7846,0.7845,0.7846,1437200000.0
2008-04-04 00:13:00,0.7846,0.7846,0.7846,0.7846,1310800000.0
2008-04-04 00:14:00,0.7846,0.7846,0.7846,0.7846,1264400000.0
2008-04-04 00:15:00,0.7846,0.7846,0.7846,0.7846,1153200000.0
2008-04-04 00:16:00,0.7846,0.7847,0.7846,0.7847,1286800000.0
2008-04-04 00:17:00,0.7847,0.7848,0.7847,0.7848,1774200000.0
2008-04-04 00:18:00,0.7849,0.785,0.7849,0.785,1393600000.0
2008-04-04 00:19:00,0.785,0.785,0.785,0.785,537600000.0
2008-04-04 00:20:00,0.785,0.785,0.7847,0.7847,903800000.0
2008-04-04 00:21:00,0.7847,0.7847,0.7847,0.7847,1902400000.0
2008-04-04 00:22:00,0.7847,0.7847,0.78465,0.7847,1820200000.0
2008-04-04 00:23:00,0.7847,0.7847,0.7847,0.7847,1845000000.0
2008-04-04 00:24:00,0.7847,0.7847,0.7847,0.7847,1853200000.0
2008-04-04 00:25:00,0.7847,0.7847,0.7847,0.7847,1853200000.0
2008-04-04 00:26:00,0.7847,0.7847,0.7847,0.7847,724600000.0
2008-04-04 00:27:00,0.7847,0.7847,0.7847,0.7847,550400000.0
2008-04-04 00:28:00,0.7847,0.7847,0.7847,0.7847,544800000.0
2008-04-04 00:29:00,0.7847,0.7847,0.7847,0.7847,544800000.0
2008-04-04 00:30:00,0.7847,0.7847,0.7847,0.7847,530400000.0
2008-04-04 00:31:00,0.7847,0.7847,0.7845,0.7845,752000000.0
2008-04-04 00:32:00,0.7845,0.7845,0.78435,0.7844,468200000.0
2008-04-04 00:33:00,0.7844,0.7844,0.7844,0.7844,556000000.0
2008-04-04 00:34:00,0.7844,0.7844,0.7844,0.7844,1059200000.0
2008-04-04 00:35:00,0.7844,0.7844,0.7844,0.7844,1068000000.0
2008-04-04 00:36:00,0.7844,0.78455,0.7844,0.78455,1106000000.0
2008-04-04 00:37:00,0.78455,0.7848,0.78455,0.7846,694600000.0
2008-04-04 00:38:00,0.7848,0.7848,0.7847,0.7847,34800000.0
2008-04-04 00:39:00,0.7847,0.7847,0.7847,0.7847,272400000.0
2008-04-04 00:40:00,0.7847,0.7848,0.7847,0.7848,1051600000.0
2008-04-04 00:41:00,0.7848,0.785,0.7846,0.785,1304600000.0
2008-04-04 00:42:00,0.7849,0.785,0.7849,0.785,1766200000.0
2008-04-04 00:43:00,0.7849,0.785,0.7849,0.785,1766200000.0
2008-04-04 00:44:00,0.785,0.7855,0.785,0.7851,1317300000.0
2008-04-04 00:45:00,0.7851,0.7852,0.7849,0.7852,630200000.0
2008-04-04 00:46:00,0.7852,0.7852,0.785,0.785,1149000000.0
2008-04-04 00:47:00,0.785,0.7854,0.785,0.78515,1463300000.0
2008-04-04 00:48:00,0.78515,0.78515,0.785,0.785,1108100000.0
2008-04-04 00:49:00,0.785,0.78515,0.785,0.7851,590000000.0
2008-04-04 00:50:00,0.7851,0.78545,0.7851,0.78545,384500000.0
2008-04-04 00:51:00,0.78545,0.78545,0.7854,0.78545,358400000.0
2008-04-04 00:52:00,0.78545,0.78545,0.7854,0.78545,353600000.0
2008-04-04 00:53:00,0.78545,0.78545,0.7854,0.78545,355200000.0
2008-04-04 00:54:00,0.78545,0.78545,0.7854,0.78545,358400000.0
2008-04-04 00:55:00,0.78545,0.78545,0.78545,0.78545,356000000.0
2008-04-04 00:56:00,0.78545,0.7855,0.78545,0.78545,257600000.0
2008-04-04 00:57:00,0.78545,0.78545,0.7854,0.78545,357400000.0
2008-04-04 00:58:00,0.78545,0.78545,0.78545,0.78545,363200000.0
2008-04-04 00:59:00,0.78545,0.78545,0.78545,0.78545,353600000.0
2008-04-04 01:00:00,0.78545,0.78565,0.785,0.7851,448900000.0
2008-04-04 01:01:00,0.7851,0.7855,0.7851,0.7853,696700000.0
2008-04-04 01:02:00,0.7853,0.7853,0.7851,0.7852,820300000.0
2008-04-04 01:03:00,0.7852,0.7852,0.7852,0.7852,545700000.0
2008-04-04 01:04:00,0.7852,0.7852,0.7852,0.7852,66300000.0
2008-04-04 01:05:00,0.7852,0.7852,0.7847,0.7847,448100000.0
2008-04-04 01:06:00,0.7847,0.7847,0.7847,0.7847,1346700000.0
2008-04-04 01:07:00,0.7847,0.7847,0.7847,0.7847,1836800000.0
2008-04-04 01:08:00,0.7847,0.7847,0.7847,0.7847,1164400000.0
2008-04-04 01:09:00,0.7847,0.7848,0.7847,0.7848,515000000.0
2008-04-04 01:10:00,0.7848,0.7848,0.7847,0.7847,592600000.0
2008-04-04 01:11:00,0.7847,0.7849,0.7846,0.7849,762000000.0
2008-04-04 01:12:00,0.7849,0.78495,0.7849,0.7849,267700000.0
2008-04-04 01:13:00,0.7849,0.7849,0.7849,0.7849,66300000.0
2008-04-04 01:14:00,0.7849,0.7849,0.7849,0.7849,67800000.0
2008-04-04 01:15:00,0.7849,0.7849,0.7849,0.7849,67500000.0
2008-04-04 01:16:00,0.7849,0.7849,0.7849,0.7849,66300000.0
2008-04-04 01:17:00,0.7849,0.785,0.78485,0.785,248600000.0
2008-04-04 01:18:00,0.785,0.785,0.785,0.785,565500000.0
2008-04-04 01:19:00,0.785,0.785,0.78495,0.785,562200000.0
2008-04-04 01:20:00,0.785,0.785,0.785,0.785,579800000.0
2008-04-04 01:21:00,0.785,0.785,0.785,0.785,579800000.0
2008-04-04 01:22:00,0.785,0.785,0.785,0.785,1005800000.0
2008-04-04 01:23:00,0.785,0.7852,0.785,0.7852,526900000.0
2008-04-04 01:24:00,0.7852,0.7852,0.7852,0.7852,68100000.0
2008-04-04 01:25:00,0.7852,0.7852,0.7852,0.7852,67200000.0
2008-04-04 01:26:00,0.7852,0.7852,0.7852,0.7852,67500000.0
2008-04-04 01:27:00,0.7852,0.7852,0.7852,0.7852,1769100000.0
2008-04-04 01:29:00,0.7852,0.7855,0.7852,0.7855,1796400000.0
2008-04-04 01:30:00,0.7855,0.7855,0.7855,0.7855,1316600000.0
2008-04-04 01:31:00,0.7855,0.7856,0.7855,0.7856,794800000.0
2008-04-04 01:32:00,0.7856,0.7856,0.7855,0.7856,492000000.0
2008-04-04 01:33:00,0.7856,0.7856,0.7856,0.7856,67200000.0
2008-04-04 01:34:00,0.7856,0.7856,0.7856,0.7856,67800000.0
2008-04-04 01:35:00,0.7856,0.7856,0.7852,0.7854,485000000.0
2008-04-04 01:36:00,0.7854,0.7854,0.7854,0.7854,1052000000.0
2008-04-04 01:37:00,0.7854,0.7854,0.7854,0.7854,1395000000.0
2008-04-04 01:38:00,0.7854,0.7854,0.7854,0.7854,1388800000.0
2008-04-04 01:39:00,0.7854,0.7854,0.7854,0.7854,1395000000.0
2008-04-04 01:40:00,0.7854,0.7854,0.7854,0.7854,1382600000.0
2008-04-04 01:41:00,0.7854,0.7855,0.7853,0.7855,972400000.0
2008-04-04 01:42:00,0.7855,0.7856,0.7855,0.7856,1183700000.0
2008-04-04 01:43:00,0.7856,0.7857,0.7856,0.7857,108600000.0
2008-04-04 01:44:00,0.7857,0.7857,0.7856,0.7856,317700000.0
2008-04-04 01:45:00,0.7856,0.7856,0.7856,0.7856,66900000.0
2008-04-04 01:46:00,0.7856,0.7857,0.7856,0.7857,81700000.0
2008-04-04 01:47:00,0.7857,0.7857,0.7855,0.7856,107900000.0
2008-04-04 01:48:00,0.7856,0.7856,0.7855,0.7855,300000000.0
2008-04-04 01:49:00,0.7855,0.7855,0.7853,0.7854,507200000.0
2008-04-04 01:50:00,0.7854,0.7855,0.7853,0.7853,953700000.0
2008-04-04 01:51:00,0.7853,0.7853,0.7853,0.7853,1657600000.0
2008-04-04 01:52:00,0.7853,0.7853,0.7853,0.7853,1371400000.0
2008-04-04 01:53:00,0.7853,0.7853,0.7852,0.7852,830100000.0
2008-04-04 01:54:00,0.7852,0.7852,0.7851,0.7852,361100000.0
2008-04-04 01:55:00,0.7852,0.7852,0.7852,0.7852,558600000.0
2008-04-04 01:56:00,0.7852,0.7852,0.7851,0.7851,773800000.0
2008-04-04 01:57:00,0.7851,0.7851,0.7851,0.7851,1140000000.0
2008-04-04 01:58:00,0.7851,0.7851,0.7851,0.7851,1125000000.0
2008-04-04 01:59:00,0.7851,0.7851,0.7851,0.7851,1110000000.0
2008-04-04 02:00:00,0.7851,0.7853,0.785,0.785,902100000.0
2008-04-04 02:01:00,0.78525,0.78525,0.7848,0.7848,330900000.0
2008-04-04 02:02:00,0.7848,0.7848,0.7845,0.7847,533400000.0
2008-04-04 02:03:00,0.7847,0.7848,0.7847,0.7848,104200000.0
2008-04-04 02:04:00,0.7848,0.7848,0.7848,0.7848,108500000.0
2008-04-04 02:05:00,0.7848,0.7848,0.7844,0.7844,430600000.0
2008-04-04 02:06:00,0.7845,0.7845,0.7845,0.7845,693200000.0
2008-04-04 02:07:00,0.7845,0.7845,0.7845,0.7845,1087800000.0
2008-04-04 02:08:00,0.7845,0.7845,0.7843,0.7843,1119100000.0
2008-04-04 02:09:00,0.7843,0.7844,0.7843,0.7843,1106400000.0
2008-04-04 02:10:00,0.7843,0.7844,0.7842,0.7844,540200000.0
2008-04-04 02:11:00,0.7844,0.7845,0.7842,0.7845,772100000.0
2008-04-04 02:12:00,0.7845,0.7845,0.7844,0.7844,725600000.0
2008-04-04 02:13:00,0.7844,0.7844,0.7844,0.7844,741200000.0
2008-04-04 02:14:00,0.7844,0.7844,0.7844,0.7844,776200000.0
2008-04-04 02:15:00,0.7844,0.7846,0.7844,0.7846,397800000.0
2008-04-04 02:16:00,0.7846,0.7847,0.7846,0.7846,393500000.0
2008-04-04 02:17:00,0.7846,0.7847,0.7846,0.7847,231900000.0
2008-04-04 02:18:00,0.7847,0.7847,0.7844,0.7844,207600000.0
2008-04-04 02:19:00,0.7844,0.7846,0.7844,0.7846,583800000.0
2008-04-04 02:20:00,0.7846,0.7846,0.7845,0.7846,251200000.0
2008-04-04 02:21:00,0.7846,0.7847,0.7846,0.7846,683000000.0
2008-04-04 02:22:00,0.7846,0.7848,0.7846,0.7847,156800000.0
2008-04-04 02:23:00,0.7847,0.7848,0.7846,0.7846,59400000.0
2008-04-04 02:24:00,0.7846,0.7846,0.7844,0.7845,230200000.0
2008-04-04 02:25:00,0.7845,0.7845,0.7844,0.7844,1319700000.0
2008-04-04 02:26:00,0.7844,0.7846,0.7844,0.7846,118900000.0
2008-04-04 02:27:00,0.7846,0.7846,0.7845,0.7845,207100000.0
2008-04-04 02:28:00,0.7845,0.7846,0.7845,0.7846,734800000.0
2008-04-04 02:29:00,0.7846,0.7847,0.7845,0.7845,302000000.0
2008-04-04 02:30:00,0.7845,0.7851,0.7834,0.7835,214200000.0
2008-04-04 02:31:00,0.7835,0.7843,0.7835,0.7843,1150700000.0
2008-04-04 02:32:00,0.7843,0.7844,0.7837,0.7843,920000000.0
2008-04-04 02:33:00,0.7843,0.7845,0.7842,0.7843,44000000.0
2008-04-04 02:34:00,0.7843,0.7843,0.7837,0.7837,573800000.0
2008-04-04 02:35:00,0.7837,0.7839,0.7831,0.7833,282100000.0
2008-04-04 02:36:00,0.7833,0.7835,0.7832,0.7832,880100000.0
2008-04-04 02:37:00,0.7832,0.7833,0.7829,0.7831,1104400000.0
2008-04-04 02:38:00,0.7831,0.7831,0.7828,0.783,1202800000.0
2008-04-04 02:39:00,0.783,0.783,0.7825,0.7827,1468500000.0
2008-04-04 02:40:00,0.7827,0.7827,0.7824,0.7827,1293100000.0
2008-04-04 02:41:00,0.7827,0.783,0.7826,0.7829,1230100000.0
2008-04-04 02:42:00,0.7829,0.7829,0.7828,0.7828,670600000.0
2008-04-04 02:43:00,0.7828,0.7832,0.7828,0.783,1326200000.0
2008-04-04 02:44:00,0.783,0.7833,0.783,0.783,1683200000.0
2008-04-04 02:45:00,0.783,0.7831,0.7828,0.7828,1745000000.0
2008-04-04 02:46:00,0.7828,0.7831,0.7828,0.783,1460200000.0
2008-04-04 02:47:00,0.783,0.783,0.783,0.783,1245000000.0
2008-04-04 02:48:00,0.783,0.7832,0.783,0.783,1276600000.0
2008-04-04 02:49:00,0.783,0.7834,0.783,0.7831,1202800000.0
2008-04-04 02:50:00,0.7831,0.7831,0.7831,0.7831,1215200000.0
2008-04-04 02:51:00,0.7831,0.7834,0.7831,0.7834,1234900000.0
2008-04-04 02:52:00,0.7834,0.7836,0.7833,0.7835,968500000.0
2008-04-04 02:53:00,0.7835,0.7835,0.7834,0.7835,115100000.0
2008-04-04 02:54:00,0.7835,0.7835,0.7833,0.7833,110600000.0
2008-04-04 02:55:00,0.7833,0.7835,0.7831,0.7835,667700000.0
2008-04-04 02:56:00,0.7835,0.7836,0.7835,0.7836,176300000.0
2008-04-04 02:57:00,0.7836,0.7836,0.7835,0.7835,888500000.0
2008-04-04 02:58:00,0.7835,0.7835,0.78345,0.7835,336000000.0
2008-04-04 02:59:00,0.7835,0.7835,0.7835,0.7835,977700000.0
2008-04-04 03:00:00,0.7835,0.7835,0.7834,0.7835,1094600000.0
2008-04-04 03:01:00,0.7835,0.7835,0.7832,0.7833,1129700000.0
2008-04-04 03:02:00,0.7833,0.7834,0.7832,0.7832,1301600000.0
2008-04-04 03:03:00,0.7832,0.7834,0.7832,0.7833,1599200000.0
2008-04-04 03:04:00,0.7833,0.7833,0.7832,0.7832,446900000.0
2008-04-04 03:05:00,0.7832,0.7832,0.7832,0.7832,579800000.0
2008-04-04 03:06:00,0.7832,0.7832,0.7825,0.7827,610000000.0
2008-04-04 03:07:00,0.7827,0.783,0.7827,0.7829,1245200000.0
2008-04-04 03:08:00,0.7829,0.7833,0.7824,0.7825,1446800000.0
2008-04-04 03:09:00,0.7825,0.7827,0.7825,0.7827,1530000000.0
2008-04-04 03:10:00,0.7827,0.7827,0.7825,0.7826,930300000.0
2008-04-04 03:11:00,0.7826,0.7827,0.7825,0.7825,445800000.0
2008-04-04 03:12:00,0.7825,0.7826,0.7821,0.7823,1603400000.0
2008-04-04 03:13:00,0.7824,0.7825,0.7823,0.7823,1252400000.0
2008-04-04 03:14:00,0.7823,0.7825,0.78205,0.7822,1186400000.0
2008-04-04 03:15:00,0.7822,0.7822,0.7821,0.78215,952900000.0
2008-04-04 03:16:00,0.78215,0.7824,0.78215,0.7824,270900000.0
2008-04-04 03:17:00,0.7824,0.7825,0.7823,0.7823,590400000.0
2008-04-04 03:18:00,0.7823,0.7827,0.7823,0.7827,912700000.0
2008-04-04 03:19:00,0.7827,0.783,0.7825,0.7825,1647500000.0
2008-04-04 03:20:00,0.7825,0.7825,0.7823,0.7823,1515600000.0
2008-04-04 03:21:00,0.7823,0.7823,0.7823,0.7823,1287600000.0
2008-04-04 03:22:00,0.7823,0.7824,0.7823,0.7823,1500800000.0
2008-04-04 03:23:00,0.7823,0.7827,0.7823,0.7827,1869000000.0
2008-04-04 03:25:00,0.7825,0.7825,0.7825,0.7825,1045700000.0
2008-04-04 03:26:00,0.7826,0.7828,0.7826,0.7828,1045700000.0
2008-04-04 03:27:00,0.7828,0.7828,0.7828,0.7828,34300000.0
2008-04-04 03:28:00,0.7828,0.7828,0.7828,0.7828,277400000.0
2008-04-04 03:29:00,0.7828,0.7829,0.7828,0.7829,462000000.0
2008-04-04 03:30:00,0.7829,0.7829,0.7827,0.7827,475800000.0
2008-04-04 03:31:00,0.7827,0.78285,0.7826,0.78285,730200000.0
2008-04-04 03:32:00,0.78285,0.78285,0.7825,0.7825,995800000.0
2008-04-04 03:33:00,0.7825,0.7825,0.7823,0.7823,1226600000.0
2008-04-04 03:34:00,0.7823,0.7823,0.7822,0.7822,1267000000.0
2008-04-04 03:35:00,0.7822,0.7823,0.7821,0.7822,1237800000.0
2008-04-04 03:36:00,0.7822,0.7825,0.7822,0.7822,1184100000.0
2008-04-04 03:37:00,0.7822,0.7823,0.7822,0.7822,1391400000.0
2008-04-04 03:38:00,0.7822,0.7823,0.7822,0.7822,1214200000.0
2008-04-04 03:39:00,0.7822,0.7824,0.7822,0.78225,1415100000.0
2008-04-04 03:40:00,0.78225,0.7823,0.78205,0.7822,996000000.0
2008-04-04 03:41:00,0.78215,0.7823,0.78205,0.7821,1294000000.0
2008-04-04 03:42:00,0.7821,0.78235,0.7821,0.78235,1256800000.0
2008-04-04 03:43:00,0.78235,0.7824,0.7823,0.7823,842700000.0
2008-04-04 03:44:00,0.7823,0.7825,0.7823,0.7825,1267000000.0
2008-04-04 03:45:00,0.7825,0.7825,0.78245,0.7825,1017100000.0
2008-04-04 03:46:00,0.7825,0.7825,0.7822,0.7823,571500000.0
2008-04-04 03:47:00,0.7823,0.7823,0.7823,0.7823,1234300000.0
2008-04-04 03:48:00,0.7823,0.7823,0.7821,0.7821,992000000.0
2008-04-04 03:49:00,0.7821,0.7821,0.7821,0.7821,1848000000.0
2008-04-04 03:50:00,0.7821,0.7821,0.7818,0.782,761500000.0
2008-04-04 03:51:00,0.7819,0.7819,0.7817,0.7817,127000000.0
2008-04-04 03:52:00,0.7817,0.7817,0.7817,0.7817,1080000000.0
2008-04-04 03:53:00,0.7817,0.7817,0.7817,0.7817,1302000000.0
2008-04-04 03:54:00,0.7817,0.782,0.7817,0.782,1222500000.0
2008-04-04 03:55:00,0.782,0.782,0.7819,0.7819,380400000.0
2008-04-04 03:56:00,0.7819,0.7819,0.7819,0.7819,831100000.0
2008-04-04 03:57:00,0.7819,0.7819,0.7819,0.7819,1305900000.0
2008-04-04 03:58:00,0.7819,0.7819,0.7819,0.7819,611300000.0
2008-04-04 03:59:00,0.7819,0.7819,0.7818,0.7818,1824800000.0
2008-04-04 04:00:00,0.7818,0.7818,0.7818,0.7818,750300000.0
2008-04-04 04:01:00,0.7818,0.7819,0.7818,0.7819,125000000.0
2008-04-04 04:02:00,0.7819,0.7819,0.7819,0.7819,535500000.0
2008-04-04 04:03:00,0.7819,0.7819,0.7818,0.7818,598600000.0
2008-04-04 04:04:00,0.7818,0.7818,0.7817,0.7817,1586400000.0
2008-04-04 04:05:00,0.7817,0.7817,0.7817,0.7817,1864800000.0
2008-04-04 04:06:00,0.7817,0.78175,0.7817,0.78175,928000000.0
2008-04-04 04:07:00,0.78175,0.7818,0.78175,0.7818,680400000.0
2008-04-04 04:08:00,0.7818,0.7822,0.7818,0.7819,1324600000.0
2008-04-04 04:09:00,0.7819,0.7819,0.7818,0.7818,1237600000.0
2008-04-04 04:10:00,0.7818,0.782,0.7817,0.78175,1147200000.0
2008-04-04 04:11:00,0.78175,0.78175,0.7817,0.78175,381400000.0
2008-04-04 04:12:00,0.78175,0.78175,0.7817,0.78175,350600000.0
2008-04-04 04:13:00,0.78175,0.78175,0.78175,0.78175,355200000.0
2008-04-04 04:14:00,0.78175,0.78175,0.78175,0.78175,355200000.0
2008-04-04 04:15:00,0.78175,0.78175,0.78175,0.78175,354400000.0
2008-04-04 04:16:00,0.78175,0.7818,0.78175,0.7818,545700000.0
2008-04-04 04:17:00,0.7818,0.7818,0.78175,0.7818,89700000.0
2008-04-04 04:18:00,0.7818,0.78195,0.7818,0.7818,293500000.0
2008-04-04 04:19:00,0.7818,0.782,0.7818,0.7819,1098700000.0
2008-04-04 04:20:00,0.7819,0.782,0.7817,0.782,529300000.0
2008-04-04 04:21:00,0.782,0.782,0.7817,0.7819,1173700000.0
2008-04-04 04:22:00,0.7819,0.7819,0.7819,0.7819,66900000.0
2008-04-04 04:23:00,0.7819,0.7819,0.7818,0.7818,96000000.0
2008-04-04 04:24:00,0.7818,0.7819,0.7815,0.7816,163000000.0
2008-04-04 04:25:00,0.7816,0.7816,0.7816,0.7816,136200000.0
2008-04-04 04:26:00,0.7816,0.7816,0.7812,0.7814,241200000.0
2008-04-04 04:27:00,0.7814,0.7814,0.7814,0.7814,604100000.0
2008-04-04 04:28:00,0.7814,0.7814,0.7814,0.7814,1455200000.0
2008-04-04 04:29:00,0.7814,0.7814,0.7814,0.7814,535000000.0
2008-04-04 04:30:00,0.7814,0.7814,0.7814,0.7814,668000000.0
2008-04-04 04:31:00,0.7814,0.7816,0.7814,0.7816,1008200000.0
2008-04-04 04:32:00,0.7816,0.7818,0.7816,0.7818,833200000.0
2008-04-04 04:33:00,0.7818,0.7818,0.7818,0.7818,599600000.0
2008-04-04 04:34:00,0.7818,0.7823,0.7818,0.7819,1341400000.0
2008-04-04 04:35:00,0.7819,0.7822,0.7819,0.782,1413600000.0
2008-04-04 04:36:00,0.7819,0.782,0.7819,0.7819,1346200000.0
2008-04-04 04:37:00,0.7819,0.7819,0.7819,0.7819,654200000.0
2008-04-04 04:38:00,0.7819,0.7819,0.7819,0.7819,544000000.0
2008-04-04 04:39:00,0.7819,0.782,0.7819,0.782,693400000.0
2008-04-04 04:40:00,0.782,0.782,0.782,0.782,73000000.0
2008-04-04 04:41:00,0.782,0.7821,0.782,0.782,247900000.0
2008-04-04 04:42:00,0.782,0.7821,0.782,0.782,1168300000.0
2008-04-04 04:43:00,0.782,0.7825,0.782,0.7825,875000000.0
2008-04-04 04:44:00,0.7825,0.7828,0.7825,0.7828,446500000.0
2008-04-04 04:45:00,0.7828,0.783,0.7825,0.7825,1754400000.0
2008-04-04 04:46:00,0.7825,0.7829,0.7823,0.7827,1448000000.0
2008-04-04 04:47:00,0.7827,0.783,0.7827,0.7827,1499600000.0
2008-04-04 04:48:00,0.783,0.783,0.7827,0.7827,1636000000.0
2008-04-04 04:49:00,0.7827,0.7828,0.7827,0.7827,350300000.0
2008-04-04 04:50:00,0.7827,0.7827,0.7827,0.7827,67800000.0
2008-04-04 04:51:00,0.7827,0.7827,0.7827,0.7827,67800000.0
2008-04-04 04:52:00,0.7827,0.7828,0.7827,0.7827,67500000.0
2008-04-04 04:53:00,0.7827,0.7827,0.7827,0.7827,67500000.0
2008-04-04 04:54:00,0.7827,0.7828,0.7826,0.7827,138000000.0
2008-04-04 04:55:00,0.7827,0.7828,0.7827,0.7827,67600000.0
2008-04-04 04:56:00,0.7827,0.7827,0.7827,0.7827,66900000.0
2008-04-04 04:57:00,0.7827,0.7827,0.7825,0.7826,121500000.0
2008-04-04 04:58:00,0.7826,0.7827,0.7826,0.7827,67900000.0
2008-04-04 04:59:00,0.7827,0.78275,0.7827,0.78275,164000000.0
2008-04-04 05:00:00,0.78275,0.7828,0.7827,0.7828,127800000.0
2008-04-04 05:01:00,0.7828,0.7828,0.7828,0.7828,67800000.0
2008-04-04 05:02:00,0.7828,0.7828,0.7827,0.7827,72600000.0
2008-04-04 05:03:00,0.7827,0.7828,0.7825,0.7825,77600000.0
2008-04-04 05:04:00,0.7825,0.7825,0.7825,0.7825,92900000.0
2008-04-04 05:05:00,0.7825,0.7825,0.7825,0.7825,67200000.0
2008-04-04 05:06:00,0.7825,0.7825,0.7825,0.7825,67500000.0
2008-04-04 05:07:00,0.7825,0.7825,0.7825,0.7825,66600000.0
2008-04-04 05:08:00,0.7825,0.7825,0.7825,0.7825,71100000.0
2008-04-04 05:09:00,0.7825,0.7825,0.7824,0.78245,155000000.0
2008-04-04 05:10:00,0.78245,0.78245,0.78245,0.78245,180800000.0
2008-04-04 05:11:00,0.78245,0.78245,0.78205,0.7821,164700000.0
2008-04-04 05:12:00,0.7821,0.7821,0.7821,0.7821,66000000.0
2008-04-04 05:13:00,0.7821,0.7821,0.7821,0.7821,66600000.0
2008-04-04 05:14:00,0.7821,0.7821,0.7821,0.7821,66300000.0
2008-04-04 05:15:00,0.7821,0.7821,0.7821,0.7821,67500000.0
2008-04-04 05:16:00,0.7821,0.7821,0.78205,0.78205,219900000.0
2008-04-04 05:17:00,0.78205,0.78215,0.78205,0.78215,1761300000.0
2008-04-04 05:18:00,0.78215,0.78215,0.78215,0.78215,1260000000.0
2008-04-04 05:19:00,0.78215,0.78215,0.78215,0.78215,1260000000.0
2008-04-04 05:20:00,0.78215,0.78215,0.78215,0.78215,1271200000.0
2008-04-04 05:21:00,0.78215,0.7822,0.78215,0.7822,408800000.0
2008-04-04 05:22:00,0.7822,0.7822,0.7822,0.7822,66000000.0
2008-04-04 05:23:00,0.7822,0.7825,0.7822,0.7825,239800000.0
2008-04-04 05:24:00,0.7825,0.78255,0.7822,0.7824,1192200000.0
2008-04-04 05:25:00,0.7824,0.7824,0.7823,0.7823,66300000.0
2008-04-04 05:26:00,0.7823,0.7824,0.7823,0.7824,66300000.0
2008-04-04 05:27:00,0.7824,0.7824,0.7824,0.7824,66600000.0
2008-04-04 05:28:00,0.7824,0.7824,0.7823,0.7823,76300000.0
2008-04-04 05:29:00,0.7823,0.7824,0.7823,0.7823,74500000.0
2008-04-04 05:30:00,0.7823,0.78235,0.7823,0.7823,135800000.0
2008-04-04 05:31:00,0.7823,0.7824,0.7823,0.7823,105800000.0
2008-04-04 05:32:00,0.7823,0.7823,0.7822,0.7822,65400000.0
2008-04-04 05:33:00,0.7822,0.7822,0.7822,0.7822,64800000.0
2008-04-04 05:34:00,0.7822,0.7823,0.7822,0.7823,178700000.0
2008-04-04 05:35:00,0.7823,0.7823,0.7823,0.7823,66000000.0
2008-04-04 05:36:00,0.7823,0.7825,0.7823,0.7824,70500000.0
2008-04-04 05:37:00,0.7824,0.7824,0.7824,0.7824,66600000.0
2008-04-04 05:38:00,0.7824,0.7825,0.7824,0.7825,67400000.0
2008-04-04 05:39:00,0.7825,0.7825,0.7825,0.7825,66300000.0
2008-04-04 05:40:00,0.7825,0.7825,0.7824,0.7824,63300000.0
2008-04-04 05:41:00,0.7824,0.7825,0.7824,0.7825,66600000.0
2008-04-04 05:42:00,0.7825,0.7825,0.7824,0.7824,66000000.0
2008-04-04 05:43:00,0.7824,0.7824,0.7824,0.7824,65400000.0
2008-04-04 05:44:00,0.7824,0.7825,0.7824,0.7825,71800000.0
2008-04-04 05:45:00,0.7825,0.78255,0.7825,0.78255,153900000.0
2008-04-04 05:46:00,0.78255,0.78255,0.7825,0.78255,177200000.0
2008-04-04 05:47:00,0.78255,0.78255,0.78255,0.78255,178400000.0
2008-04-04 05:48:00,0.78255,0.78255,0.78255,0.78255,176800000.0
2008-04-04 05:49:00,0.78255,0.78255,0.78255,0.78255,180000000.0
2008-04-04 05:50:00,0.78255,0.78255,0.7825,0.78255,177600000.0
2008-04-04 05:51:00,0.78255,0.7828,0.7825,0.7828,150300000.0
2008-04-04 05:52:00,0.7828,0.7828,0.7826,0.78275,228500000.0
2008-04-04 05:53:00,0.78275,0.78285,0.78275,0.7828,348700000.0
2008-04-04 05:54:00,0.7828,0.7829,0.78215,0.7827,419600000.0
2008-04-04 05:55:00,0.7827,0.7828,0.7827,0.7828,189200000.0
2008-04-04 05:56:00,0.7828,0.7828,0.7827,0.7827,180000000.0
2008-04-04 05:57:00,0.7827,0.7827,0.78235,0.78235,182500000.0
2008-04-04 05:58:00,0.78235,0.78245,0.78225,0.78225,254600000.0
2008-04-04 05:59:00,0.78225,0.78225,0.7821,0.7821,281100000.0
2008-04-04 06:00:00,0.7821,0.7823,0.7821,0.7823,154000000.0
2008-04-04 06:01:00,0.7823,0.7823,0.7823,0.7823,84500000.0
2008-04-04 06:02:00,0.7823,0.7823,0.7821,0.7821,76000000.0
2008-04-04 06:03:00,0.7821,0.7821,0.7821,0.7821,66600000.0
2008-04-04 06:04:00,0.7821,0.7822,0.7821,0.7821,72100000.0
2008-04-04 06:05:00,0.7821,0.7821,0.7816,0.7816,104500000.0
2008-04-04 06:06:00,0.7816,0.7817,0.7816,0.7817,68800000.0
2008-04-04 06:07:00,0.7817,0.7818,0.7817,0.7817,65700000.0
2008-04-04 06:08:00,0.7817,0.7817,0.7816,0.7817,72600000.0
2008-04-04 06:09:00,0.7817,0.7817,0.78165,0.78165,307200000.0
2008-04-04 06:10:00,0.78165,0.78165,0.78165,0.78165,528000000.0
2008-04-04 06:11:00,0.78165,0.78165,0.78165,0.78165,528000000.0
2008-04-04 06:12:00,0.78165,0.78165,0.78165,0.78165,532800000.0
2008-04-04 06:13:00,0.78165,0.78165,0.78165,0.78165,518400000.0
2008-04-04 06:14:00,0.78165,0.7821,0.78165,0.7821,110200000.0
2008-04-04 06:15:00,0.7821,0.7823,0.7821,0.7821,83400000.0
2008-04-04 06:16:00,0.7821,0.7821,0.7821,0.7821,66900000.0
2008-04-04 06:17:00,0.7821,0.7823,0.7821,0.7821,66900000.0
2008-04-04 06:18:00,0.7821,0.7823,0.7821,0.7823,83300000.0
2008-04-04 06:19:00,0.7823,0.7826,0.7823,0.7826,284300000.0
2008-04-04 06:20:00,0.7826,0.7827,0.7826,0.7827,80000000.0
2008-04-04 06:21:00,0.7827,0.7828,0.7827,0.7828,77800000.0
2008-04-04 06:22:00,0.7828,0.7829,0.7828,0.7829,66300000.0
2008-04-04 06:23:00,0.7829,0.7829,0.7829,0.7829,67500000.0
2008-04-04 06:24:00,0.7829,0.7829,0.78245,0.7827,152300000.0
2008-04-04 06:25:00,0.7827,0.78275,0.7826,0.7827,113300000.0
2008-04-04 06:26:00,0.7827,0.7827,0.7826,0.7826,63600000.0
2008-04-04 06:27:00,0.7826,0.7826,0.7824,0.7826,93100000.0
2008-04-04 06:28:00,0.7826,0.7826,0.7825,0.7825,66600000.0
2008-04-04 06:29:00,0.7825,0.7825,0.7825,0.7825,64800000.0
2008-04-04 06:30:00,0.7825,0.7825,0.7825,0.7825,75800000.0
2008-04-04 06:31:00,0.7825,0.7825,0.7824,0.7825,66400000.0
2008-04-04 06:32:00,0.7825,0.7825,0.7824,0.7825,80800000.0
2008-04-04 06:33:00,0.7825,0.7825,0.7825,0.7825,114700000.0
2008-04-04 06:34:00,0.7825,0.7826,0.7825,0.7826,70700000.0
2008-04-04 06:35:00,0.7826,0.7826,0.7826,0.7826,64200000.0
2008-04-04 06:36:00,0.7826,0.7826,0.7826,0.7826,66600000.0
2008-04-04 06:37:00,0.7826,0.78265,0.7826,0.7826,101600000.0
2008-04-04 06:38:00,0.7826,0.7828,0.7826,0.78275,149400000.0
2008-04-04 06:39:00,0.78275,0.7829,0.78275,0.7829,711100000.0
2008-04-04 06:40:00,0.7829,0.78295,0.78285,0.7829,297800000.0
2008-04-04 06:41:00,0.7829,0.7829,0.7829,0.7829,65700000.0
2008-04-04 06:42:00,0.7829,0.7829,0.7829,0.7829,64200000.0
2008-04-04 06:43:00,0.7829,0.78325,0.7829,0.7832,95400000.0
2008-04-04 06:44:00,0.7832,0.7832,0.78295,0.7831,169600000.0
2008-04-04 06:45:00,0.7831,0.7831,0.7831,0.7831,66000000.0
2008-04-04 06:46:00,0.7831,0.7831,0.7831,0.7831,66600000.0
2008-04-04 06:47:00,0.7831,0.78315,0.7831,0.7831,137200000.0
2008-04-04 06:48:00,0.7831,0.7831,0.7831,0.7831,100000000.0
2008-04-04 06:49:00,0.7831,0.7833,0.7831,0.7833,65500000.0
2008-04-04 06:50:00,0.7833,0.7833,0.7831,0.7831,76700000.0
2008-04-04 06:51:00,0.7831,0.7831,0.7824,0.7826,86500000.0
2008-04-04 06:52:00,0.7826,0.7826,0.7826,0.7826,102000000.0
2008-04-04 06:53:00,0.7826,0.7826,0.7826,0.7826,219000000.0
2008-04-04 06:54:00,0.7826,0.7827,0.7826,0.7827,220300000.0
2008-04-04 06:55:00,0.7827,0.7827,0.7827,0.7827,221000000.0
2008-04-04 06:56:00,0.7827,0.7827,0.7827,0.7827,220000000.0
2008-04-04 06:57:00,0.7827,0.7829,0.7827,0.7829,228600000.0
2008-04-04 06:58:00,0.7829,0.783,0.7824,0.7824,193100000.0
2008-04-04 06:59:00,0.7824,0.7826,0.7823,0.7825,153200000.0
2008-04-04 07:00:00,0.7825,0.7825,0.7823,0.7823,67700000.0
2008-04-04 07:01:00,0.7823,0.7823,0.7821,0.7821,258200000.0
2008-04-04 07:02:00,0.7821,0.7825,0.7821,0.7825,170200000.0
2008-04-04 07:03:00,0.7825,0.7827,0.7825,0.7825,169100000.0
2008-04-04 07:04:00,0.7825,0.7827,0.7825,0.7827,70300000.0
2008-04-04 07:05:00,0.7827,0.7827,0.7825,0.7827,139500000.0
2008-04-04 07:06:00,0.7827,0.7827,0.7827,0.7827,73900000.0
2008-04-04 07:07:00,0.7827,0.7827,0.7826,0.7826,76500000.0
2008-04-04 07:08:00,0.7826,0.7826,0.7826,0.7826,66300000.0
2008-04-04 07:09:00,0.7826,0.7826,0.7826,0.7826,64800000.0
2008-04-04 07:10:00,0.7826,0.7827,0.7826,0.7827,71600000.0
2008-04-04 07:11:00,0.7827,0.7827,0.7827,0.7827,86300000.0
2008-04-04 07:12:00,0.7827,0.7827,0.7827,0.7827,188600000.0
2008-04-04 07:13:00,0.7827,0.7828,0.7826,0.7827,85400000.0
2008-04-04 07:14:00,0.7827,0.7828,0.7826,0.7826,84100000.0
2008-04-04 07:15:00,0.7826,0.7826,0.7826,0.7826,66000000.0
2008-04-04 07:16:00,0.7826,0.7826,0.7826,0.7826,65700000.0
2008-04-04 07:17:00,0.7826,0.7827,0.7826,0.7826,113200000.0
2008-04-04 07:18:00,0.7826,0.7826,0.78255,0.7826,108800000.0
2008-04-04 07:19:00,0.7826,0.7828,0.78255,0.7827,122500000.0
2008-04-04 07:20:00,0.7827,0.7827,0.78255,0.7827,74100000.0
2008-04-04 07:21:00,0.7827,0.7827,0.7826,0.7826,65600000.0
2008-04-04 07:22:00,0.7826,0.7827,0.7822,0.7827,114200000.0
2008-04-04 07:23:00,0.7827,0.7828,0.7827,0.7828,65800000.0
2008-04-04 07:24:00,0.7828,0.7828,0.7827,0.7827,66200000.0
2008-04-04 07:25:00,0.7827,0.78285,0.7827,0.78285,137900000.0
2008-04-04 07:26:00,0.78285,0.78285,0.7827,0.7828,98000000.0
2008-04-04 07:27:00,0.7828,0.7828,0.7828,0.7828,66300000.0
2008-04-04 07:28:00,0.7828,0.7828,0.7828,0.7828,64200000.0
2008-04-04 07:29:00,0.7828,0.7828,0.7828,0.7828,65100000.0
2008-04-04 07:30:00,0.7828,0.7829,0.7828,0.7829,71900000.0
2008-04-04 07:31:00,0.7829,0.783,0.7829,0.783,267700000.0
2008-04-04 07:32:00,0.783,0.783,0.783,0.783,79900000.0
2008-04-04 07:33:00,0.783,0.783,0.783,0.783,66000000.0
2008-04-04 07:34:00,0.783,0.78315,0.783,0.78315,312400000.0
2008-04-04 07:35:00,0.78315,0.7832,0.7831,0.78315,165400000.0
2008-04-04 07:36:00,0.78315,0.78315,0.783,0.78305,157700000.0
2008-04-04 07:37:00,0.78305,0.78315,0.78305,0.7831,96700000.0
2008-04-04 07:38:00,0.7831,0.7831,0.7831,0.7831,63900000.0
2008-04-04 07:39:00,0.7831,0.7831,0.783,0.7831,103700000.0
2008-04-04 07:40:00,0.7831,0.7832,0.7831,0.7832,82400000.0
2008-04-04 07:41:00,0.7832,0.7832,0.7831,0.7831,180900000.0
2008-04-04 07:42:00,0.7831,0.7831,0.783,0.7831,148500000.0
2008-04-04 07:43:00,0.7831,0.78315,0.7831,0.7831,81800000.0
2008-04-04 07:44:00,0.7831,0.7831,0.783,0.7831,78400000.0
2008-04-04 07:45:00,0.7831,0.7831,0.783,0.783,67000000.0
2008-04-04 07:46:00,0.783,0.7831,0.783,0.783,68400000.0
2008-04-04 07:47:00,0.783,0.783,0.783,0.783,64500000.0
2008-04-04 07:48:00,0.783,0.783,0.783,0.783,66000000.0
2008-04-04 07:49:00,0.783,0.783,0.783,0.783,65100000.0
2008-04-04 07:50:00,0.783,0.783,0.783,0.783,65100000.0
2008-04-04 07:51:00,0.783,0.783,0.78295,0.78295,110500000.0
2008-04-04 07:52:00,0.78295,0.78295,0.78295,0.78295,178400000.0
2008-04-04 07:53:00,0.78295,0.78295,0.78295,0.78295,1272000000.0
2008-04-04 07:54:00,0.78295,0.78295,0.78295,0.78295,1561600000.0
2008-04-04 07:55:00,0.78295,0.78295,0.78275,0.78275,1534900000.0
2008-04-04 07:56:00,0.78275,0.78275,0.7827,0.7827,251200000.0
2008-04-04 07:57:00,0.7827,0.7827,0.7827,0.7827,213300000.0
2008-04-04 07:58:00,0.7827,0.7827,0.7827,0.7827,220000000.0
2008-04-04 07:59:00,0.7827,0.7827,0.7823,0.7824,123000000.0
2008-04-04 08:00:00,0.7824,0.7825,0.7824,0.7825,65200000.0
2008-04-04 08:01:00,0.7825,0.7825,0.7825,0.7825,76300000.0
2008-04-04 08:02:00,0.7825,0.7825,0.7825,0.7825,112600000.0
2008-04-04 08:03:00,0.7825,0.7826,0.7825,0.7826,91400000.0
2008-04-04 08:04:00,0.7826,0.78315,0.7825,0.7826,202600000.0
2008-04-04 08:05:00,0.7826,0.7826,0.7825,0.7825,213900000.0
2008-04-04 08:06:00,0.7825,0.78265,0.7825,0.7825,106800000.0
2008-04-04 08:07:00,0.7825,0.78255,0.7825,0.7825,110900000.0
2008-04-04 08:08:00,0.7825,0.7825,0.7825,0.7825,109500000.0
2008-04-04 08:09:00,0.7825,0.7826,0.7825,0.7826,77700000.0
2008-04-04 08:10:00,0.7826,0.7827,0.7826,0.7827,98600000.0
2008-04-04 08:11:00,0.7828,0.783,0.7828,0.7829,108100000.0
2008-04-04 08:12:00,0.7831,0.7832,0.783,0.7832,99100000.0
2008-04-04 08:13:00,0.7832,0.78345,0.7832,0.7834,113100000.0
2008-04-04 08:14:00,0.7834,0.7834,0.7832,0.7833,64900000.0
2008-04-04 08:15:00,0.7833,0.7833,0.7833,0.7833,65100000.0
2008-04-04 08:16:00,0.7833,0.7833,0.7833,0.7833,63600000.0
2008-04-04 08:17:00,0.7833,0.7833,0.7833,0.7833,67500000.0
2008-04-04 08:18:00,0.7833,0.7833,0.7833,0.7833,66100000.0
2008-04-04 08:19:00,0.7833,0.7833,0.78325,0.78325,301500000.0
2008-04-04 08:20:00,0.78325,0.7833,0.7832,0.78325,416100000.0
2008-04-04 08:21:00,0.78325,0.78325,0.78325,0.78325,43800000.0
2008-04-04 08:22:00,0.78325,0.7833,0.7832,0.7833,100900000.0
2008-04-04 08:23:00,0.7833,0.7833,0.7833,0.7833,63600000.0
2008-04-04 08:24:00,0.7833,0.78345,0.7833,0.7834,89800000.0
2008-04-04 08:25:00,0.7834,0.7834,0.7834,0.7834,65700000.0
2008-04-04 08:26:00,0.7834,0.7834,0.7834,0.7834,65700000.0
2008-04-04 08:27:00,0.7834,0.7836,0.7834,0.7836,75800000.0
2008-04-04 08:28:00,0.7836,0.7836,0.7836,0.7836,65700000.0
2008-04-04 08:29:00,0.7836,0.7836,0.7835,0.7835,65700000.0
2008-04-04 08:30:00,0.7835,0.78365,0.7835,0.7835,41600000.0
2008-04-04 08:31:00,0.7835,0.7835,0.7835,0.7835,79300000.0
2008-04-04 08:32:00,0.7835,0.7838,0.7835,0.7837,104100000.0
2008-04-04 08:33:00,0.7837,0.7848,0.7836,0.78375,183200000.0
2008-04-04 08:34:00,0.78375,0.7838,0.7837,0.7837,401500000.0
2008-04-04 08:35:00,0.7837,0.7837,0.7836,0.7836,68100000.0
2008-04-04 08:36:00,0.7836,0.7836,0.7834,0.7834,70000000.0
2008-04-04 08:37:00,0.7834,0.7835,0.7834,0.7834,64200000.0
2008-04-04 08:38:00,0.7835,0.7835,0.7835,0.7835,66600000.0
2008-04-04 08:39:00,0.7835,0.7835,0.7835,0.7835,65400000.0
2008-04-04 08:40:00,0.7835,0.7835,0.7835,0.7835,65400000.0
2008-04-04 08:41:00,0.7835,0.7835,0.7834,0.7834,76400000.0
2008-04-04 08:42:00,0.7834,0.7835,0.7834,0.7835,89300000.0
2008-04-04 08:43:00,0.7835,0.78395,0.7835,0.78385,481800000.0
2008-04-04 08:44:00,0.78385,0.78395,0.78385,0.78385,773800000.0
2008-04-04 08:45:00,0.78385,0.78385,0.7838,0.7838,389100000.0
2008-04-04 08:46:00,0.7838,0.7839,0.7838,0.7839,67900000.0
2008-04-04 08:47:00,0.7839,0.7839,0.7834,0.7834,90000000.0
2008-04-04 08:48:00,0.7834,0.7834,0.7834,0.7834,65700000.0
2008-04-04 08:49:00,0.7834,0.7834,0.7834,0.7834,64500000.0
2008-04-04 08:50:00,0.7834,0.7834,0.783,0.783,84500000.0
2008-04-04 08:51:00,0.783,0.7831,0.783,0.783,65400000.0
2008-04-04 08:52:00,0.783,0.783,0.783,0.783,65400000.0
2008-04-04 08:53:00,0.783,0.7831,0.783,0.7831,74900000.0
2008-04-04 08:54:00,0.7831,0.7831,0.7831,0.7831,66000000.0
2008-04-04 08:55:00,0.7831,0.7831,0.7831,0.7831,65700000.0
2008-04-04 08:56:00,0.7831,0.7831,0.7831,0.7831,65700000.0
2008-04-04 08:57:00,0.7831,0.7832,0.783,0.783,67700000.0
2008-04-04 08:58:00,0.783,0.783,0.783,0.783,62400000.0
2008-04-04 08:59:00,0.783,0.783,0.7827,0.7828,89900000.0
2008-04-04 09:00:00,0.7828,0.7828,0.7828,0.7828,64500000.0
2008-04-04 09:01:00,0.7828,0.7828,0.7828,0.7828,65100000.0
2008-04-04 09:02:00,0.7828,0.7829,0.7828,0.7828,66000000.0
2008-04-04 09:03:00,0.7828,0.7828,0.7828,0.7828,65100000.0
2008-04-04 09:04:00,0.7828,0.7829,0.7826,0.7827,78500000.0
2008-04-04 09:05:00,0.7827,0.7829,0.7826,0.7829,93400000.0
2008-04-04 09:06:00,0.7829,0.783,0.7829,0.783,68700000.0
2008-04-04 09:07:00,0.783,0.7835,0.783,0.7835,96600000.0
2008-04-04 09:08:00,0.7835,0.7835,0.7834,0.7834,65100000.0
2008-04-04 09:09:00,0.7834,0.7834,0.783,0.7831,116199999.0
2008-04-04 09:10:00,0.7831,0.7831,0.7831,0.7831,70500000.0
2008-04-04 09:11:00,0.7831,0.7831,0.7831,0.7831,94100000.0
2008-04-04 09:12:00,0.7831,0.7831,0.7828,0.783,79300000.0
2008-04-04 09:13:00,0.783,0.7833,0.78265,0.78265,157700000.0
2008-04-04 09:14:00,0.78265,0.7831,0.78265,0.7831,99600000.0
2008-04-04 09:15:00,0.7831,0.78345,0.7831,0.78345,81400000.0
2008-04-04 09:16:00,0.78345,0.78345,0.78265,0.7832,216500000.0
2008-04-04 09:17:00,0.7832,0.7832,0.78305,0.7831,127800000.0
2008-04-04 09:18:00,0.7831,0.78355,0.7831,0.7835,101100000.0
2008-04-04 09:19:00,0.7835,0.7835,0.7835,0.7835,90800000.0
2008-04-04 09:20:00,0.7835,0.78355,0.7835,0.78355,59500000.0
2008-04-04 09:21:00,0.78355,0.7836,0.7835,0.7836,66800000.0
2008-04-04 09:22:00,0.7836,0.78415,0.7835,0.78415,76000000.0
2008-04-04 09:23:00,0.78415,0.78425,0.7835,0.7839,543200000.0
2008-04-04 09:24:00,0.7839,0.7839,0.7835,0.78375,231700000.0
2008-04-04 09:25:00,0.78375,0.78385,0.7836,0.7836,133500000.0
2008-04-04 09:26:00,0.7836,0.7838,0.7836,0.7838,69400000.0
2008-04-04 09:27:00,0.7838,0.78405,0.7837,0.78395,181800000.0
2008-04-04 09:28:00,0.78395,0.78405,0.7837,0.7837,304700000.0
2008-04-04 09:29:00,0.7837,0.7838,0.7837,0.7838,229599999.0
2008-04-04 09:30:00,0.7838,0.78435,0.7838,0.78435,431800000.0
2008-04-04 09:31:00,0.78435,0.78435,0.7841,0.7841,634800000.0
2008-04-04 09:32:00,0.7841,0.78415,0.7841,0.78415,572000000.0
2008-04-04 09:33:00,0.78415,0.7851,0.7841,0.7842,219700000.0
2008-04-04 09:34:00,0.7842,0.7846,0.7842,0.7844,132800000.0
2008-04-04 09:35:00,0.7844,0.7846,0.7844,0.7844,100200000.0
2008-04-04 09:36:00,0.7844,0.7846,0.7844,0.7844,92599999.0
2008-04-04 09:37:00,0.7844,0.7848,0.7844,0.7846,108000000.0
2008-04-04 09:38:00,0.7846,0.7846,0.7843,0.7845,584500003.0
2008-04-04 09:39:00,0.7845,0.7851,0.7845,0.7851,121100000.0
2008-04-04 09:40:00,0.7851,0.7851,0.7846,0.7848,126100000.0
2008-04-04 09:41:00,0.7848,0.7848,0.7845,0.7845,110200000.0
2008-04-04 09:42:00,0.7845,0.7846,0.7844,0.7846,91400000.0
2008-04-04 09:43:00,0.7846,0.78485,0.78445,0.78485,245000000.0
2008-04-04 09:44:00,0.78475,0.7848,0.7847,0.7847,131600000.0
2008-04-04 09:45:00,0.7847,0.7847,0.7845,0.7845,100100000.0
2008-04-04 09:46:00,0.7845,0.7846,0.7845,0.78455,1111300000.0
2008-04-04 09:47:00,0.78455,0.7846,0.78455,0.7846,1459400000.0
2008-04-04 09:48:00,0.7846,0.7846,0.78455,0.7846,641100000.0
2008-04-04 09:49:00,0.78455,0.7852,0.78455,0.7847,1365299999.0
2008-04-04 09:50:00,0.7847,0.7849,0.7847,0.7849,64100000.0
2008-04-04 09:51:00,0.7849,0.7853,0.7846,0.7848,208600000.0
2008-04-04 09:52:00,0.7848,0.7852,0.7847,0.7849,78200000.0
2008-04-04 09:53:00,0.7849,0.7851,0.7849,0.785,64500000.0
2008-04-04 09:54:00,0.785,0.7851,0.7849,0.7849,64500000.0
2008-04-04 09:55:00,0.7849,0.7851,0.7848,0.7849,77000000.0
2008-04-04 09:56:00,0.7849,0.7849,0.7849,0.7849,65100000.0
2008-04-04 09:57:00,0.7849,0.7853,0.7849,0.7853,65400000.0
2008-04-04 09:58:00,0.7853,0.7854,0.785,0.785,80000000.0
2008-04-04 09:59:00,0.785,0.7851,0.785,0.785,63300000.0
2008-04-04 10:00:00,0.785,0.7862,0.785,0.7856,183200000.0
2008-04-04 10:01:00,0.7856,0.7861,0.7853,0.7858,114400002.0
2008-04-04 10:02:00,0.7858,0.7858,0.7851,0.7855,98800000.0
2008-04-04 10:03:00,0.7855,0.78555,0.7854,0.7854,89100000.0
2008-04-04 10:04:00,0.7854,0.7855,0.7849,0.7852,82400000.0
2008-04-04 10:05:00,0.7852,0.7852,0.785,0.785,76100000.0
2008-04-04 10:06:00,0.785,0.7851,0.7849,0.7851,65500000.0
2008-04-04 10:07:00,0.7851,0.7854,0.7851,0.7854,66400000.0
2008-04-04 10:08:00,0.7854,0.7854,0.7853,0.7853,65700000.0
2008-04-04 10:09:00,0.7853,0.7853,0.7852,0.7853,65500000.0
2008-04-04 10:10:00,0.7853,0.7854,0.7853,0.7853,65300000.0
2008-04-04 10:11:00,0.7853,0.7853,0.7853,0.7853,64500000.0
2008-04-04 10:12:00,0.7853,0.7856,0.7853,0.7856,78200000.0
2008-04-04 10:13:00,0.7856,0.7856,0.7855,0.7855,65400000.0
2008-04-04 10:14:00,0.7855,0.7856,0.7854,0.7856,64200000.0
2008-04-04 10:15:00,0.7856,0.7856,0.7855,0.7856,124200000.0
2008-04-04 10:16:00,0.7856,0.7856,0.7854,0.7854,65400000.0
2008-04-04 10:17:00,0.7854,0.7856,0.7854,0.7854,70100000.0
2008-04-04 10:18:00,0.7854,0.7856,0.7853,0.7853,65100000.0
2008-04-04 10:19:00,0.7853,0.7853,0.7851,0.78515,154300000.0
2008-04-04 10:20:00,0.78515,0.7853,0.78515,0.7852,160900000.0
2008-04-04 10:21:00,0.7852,0.7853,0.7852,0.7853,1102700000.0
2008-04-04 10:22:00,0.7853,0.78535,0.7853,0.7853,154700000.0
2008-04-04 10:23:00,0.7853,0.78535,0.78515,0.78535,112900000.0
2008-04-04 10:24:00,0.78535,0.7857,0.78535,0.7856,152000000.0
2008-04-04 10:25:00,0.78565,0.7859,0.78565,0.7859,179300000.0
2008-04-04 10:26:00,0.7859,0.7859,0.7857,0.7857,888300000.0
2008-04-04 10:27:00,0.7857,0.7859,0.7857,0.7857,386100000.0
2008-04-04 10:28:00,0.78575,0.78595,0.78575,0.7858,103500000.0
2008-04-04 10:29:00,0.7858,0.7858,0.7857,0.78575,123000000.0
2008-04-04 10:30:00,0.78575,0.7858,0.78505,0.78525,193100000.0
2008-04-04 10:31:00,0.78525,0.78535,0.78505,0.7851,333900000.0
2008-04-04 10:32:00,0.7851,0.78525,0.78505,0.78525,428800000.0
2008-04-04 10:33:00,0.78525,0.78525,0.785,0.7851,403900000.0
2008-04-04 10:34:00,0.7851,0.7854,0.78505,0.7853,132700000.0
2008-04-04 10:35:00,0.7853,0.7853,0.78505,0.7851,297700000.0
2008-04-04 10:36:00,0.7851,0.7852,0.785,0.7852,408600000.0
2008-04-04 10:37:00,0.7852,0.7852,0.785,0.7851,552800000.0
2008-04-04 10:38:00,0.7851,0.7853,0.7851,0.7853,843400000.0
2008-04-04 10:39:00,0.7853,0.7854,0.7853,0.7854,469200000.0
2008-04-04 10:40:00,0.7854,0.7855,0.7853,0.7853,720700000.0
2008-04-04 10:41:00,0.7853,0.7855,0.7853,0.7854,1447800000.0
2008-04-04 10:42:00,0.7854,0.7854,0.7853,0.7853,2123600000.0
2008-04-04 10:43:00,0.7853,0.7853,0.7853,0.7853,1725400000.0
2008-04-04 10:44:00,0.7854,0.7854,0.7853,0.7853,1084400000.0
2008-04-04 10:45:00,0.7853,0.7854,0.7852,0.7852,983300000.0
2008-04-04 10:46:00,0.7852,0.7852,0.7852,0.7852,316900000.0
2008-04-04 10:47:00,0.7852,0.7853,0.7852,0.7852,1019300000.0
2008-04-04 10:48:00,0.7852,0.7855,0.7851,0.7852,701000003.0
2008-04-04 10:49:00,0.7852,0.7852,0.785,0.7851,196400000.0
2008-04-04 10:50:00,0.7851,0.7852,0.7851,0.7851,585300000.0
2008-04-04 10:51:00,0.7851,0.7852,0.7851,0.7852,373400000.0
2008-04-04 10:52:00,0.7852,0.7853,0.7851,0.7851,230300000.0
2008-04-04 10:53:00,0.7851,0.7851,0.785,0.7851,173000000.0
2008-04-04 10:54:00,0.7851,0.7852,0.78505,0.7851,188200000.0
2008-04-04 10:55:00,0.7851,0.7852,0.7851,0.7851,179600000.0
2008-04-04 10:56:00,0.7851,0.7854,0.7851,0.7853,206100000.0
2008-04-04 10:57:00,0.7853,0.78555,0.7853,0.78555,885100000.0
2008-04-04 10:58:00,0.7855,0.7858,0.7855,0.7857,321400000.0
2008-04-04 10:59:00,0.7857,0.7858,0.7857,0.7857,1274200000.0
2008-04-04 11:00:00,0.7859,0.7859,0.7856,0.7856,1756400000.0
2008-04-04 11:01:00,0.7855,0.7855,0.7851,0.7851,1756400000.0
2008-04-04 11:02:00,0.7853,0.7854,0.7853,0.7854,1678200000.0
2008-04-04 11:03:00,0.7853,0.7853,0.7853,0.7853,1678200000.0
2008-04-04 11:04:00,0.7853,0.7854,0.7853,0.7854,1678200000.0
2008-04-04 11:05:00,0.7854,0.7854,0.7854,0.7854,1258800000.0
2008-04-04 11:06:00,0.7854,0.7854,0.7854,0.7854,641600000.0
2008-04-04 11:07:00,0.7854,0.7854,0.7853,0.7853,1008500000.0
2008-04-04 11:08:00,0.7853,0.7853,0.7853,0.7853,1958600000.0
2008-04-04 11:09:00,0.7853,0.7853,0.7853,0.7853,1989000000.0
2008-04-04 11:10:00,0.7853,0.7855,0.7853,0.7854,746200000.0
2008-04-04 11:11:00,0.7854,0.7854,0.7851,0.7852,349700000.0
2008-04-04 11:12:00,0.7852,0.7854,0.7852,0.7854,1363600000.0
2008-04-04 11:13:00,0.7854,0.7855,0.7851,0.7851,1470600000.0
2008-04-04 11:14:00,0.7851,0.7852,0.785,0.7851,360800000.0
2008-04-04 11:15:00,0.7851,0.7851,0.785,0.785,190400000.0
2008-04-04 11:16:00,0.785,0.785,0.7849,0.7849,349700000.0
2008-04-04 11:17:00,0.7849,0.785,0.7844,0.7845,1312200000.0
2008-04-04 11:18:00,0.7845,0.7847,0.7844,0.7845,1467400000.0
2008-04-04 11:19:00,0.7845,0.7847,0.7845,0.7845,983600000.0
2008-04-04 11:20:00,0.7845,0.7846,0.7845,0.7845,1359200000.0
2008-04-04 11:21:00,0.7845,0.7846,0.7845,0.7845,1670100000.0
2008-04-04 11:22:00,0.7845,0.7846,0.7845,0.7846,872300000.0
2008-04-04 11:23:00,0.7846,0.7847,0.7845,0.7846,1578600000.0
2008-04-04 11:24:00,0.7846,0.7849,0.7846,0.7848,1600400000.0
2008-04-04 11:25:00,0.7848,0.7848,0.7848,0.7848,238100000.0
2008-04-04 11:26:00,0.7848,0.785,0.7848,0.785,509400000.0
2008-04-04 11:27:00,0.785,0.78515,0.7849,0.7851,1246400000.0
2008-04-04 11:28:00,0.7851,0.7852,0.7851,0.7852,522800000.0
2008-04-04 11:29:00,0.7852,0.7857,0.7852,0.7854,1032700000.0
2008-04-04 11:30:00,0.7854,0.7854,0.7853,0.7854,1271300000.0
2008-04-04 11:31:00,0.7854,0.7855,0.7854,0.7855,854000000.0
2008-04-04 11:32:00,0.7855,0.7855,0.7854,0.7854,1073500000.0
2008-04-04 11:33:00,0.7854,0.7856,0.7854,0.7854,1114000000.0
2008-04-04 11:34:00,0.7854,0.7855,0.7853,0.7853,404000000.0
2008-04-04 11:35:00,0.7853,0.7853,0.7852,0.7852,499000000.0
2008-04-04 11:36:00,0.7852,0.7854,0.7852,0.7854,645300000.0
2008-04-04 11:37:00,0.7854,0.7854,0.7854,0.7854,420400000.0
2008-04-04 11:38:00,0.7854,0.7855,0.7854,0.7855,395400000.0
2008-04-04 11:39:00,0.7855,0.7855,0.7853,0.7853,582700000.0
2008-04-04 11:40:00,0.7853,0.78545,0.7852,0.7854,296000000.0
2008-04-04 11:41:00,0.7854,0.7855,0.7854,0.7854,852700000.0
2008-04-04 11:42:00,0.7854,0.7854,0.7854,0.7854,940200000.0
2008-04-04 11:43:00,0.7854,0.7857,0.7854,0.7857,162400000.0
2008-04-04 11:44:00,0.7857,0.7859,0.7857,0.7859,392400000.0
2008-04-04 11:45:00,0.7859,0.786,0.7858,0.786,386900000.0
2008-04-04 11:46:00,0.786,0.7862,0.786,0.7861,219000000.0
2008-04-04 11:47:00,0.7861,0.7861,0.7856,0.7857,74700000.0
2008-04-04 11:48:00,0.7857,0.7858,0.7857,0.7858,124900000.0
2008-04-04 11:49:00,0.7858,0.7858,0.7858,0.7858,123600000.0
2008-04-04 11:50:00,0.7858,0.7859,0.7858,0.7859,163900000.0
2008-04-04 11:51:00,0.7859,0.7859,0.7859,0.7859,383200000.0
2008-04-04 11:52:00,0.7859,0.7859,0.7857,0.78575,165300000.0
2008-04-04 11:53:00,0.78575,0.7858,0.78575,0.7858,73900000.0
2008-04-04 11:54:00,0.7858,0.7859,0.7857,0.7857,332300000.0
2008-04-04 11:55:00,0.7857,0.7859,0.78565,0.7858,246900000.0
2008-04-04 11:56:00,0.7858,0.7859,0.7858,0.7859,131400000.0
2008-04-04 11:57:00,0.7859,0.78605,0.7859,0.78605,251700000.0
2008-04-04 11:58:00,0.78605,0.78625,0.786,0.7861,372900000.0
2008-04-04 11:59:00,0.7861,0.7863,0.786,0.7863,393100000.0
2008-04-04 12:00:00,0.7863,0.78665,0.7861,0.7861,256100000.0
2008-04-04 12:01:00,0.7861,0.7864,0.7861,0.7864,113300000.0
2008-04-04 12:02:00,0.7864,0.7866,0.7864,0.7864,85100000.0
2008-04-04 12:03:00,0.7864,0.7864,0.7864,0.7864,86400000.0
2008-04-04 12:04:00,0.7864,0.7864,0.7859,0.7861,442400000.0
2008-04-04 12:05:00,0.7861,0.7861,0.78605,0.7861,622400000.0
2008-04-04 12:06:00,0.7861,0.7861,0.7859,0.7859,437300000.0
2008-04-04 12:07:00,0.7859,0.78645,0.7859,0.7862,156500000.0
2008-04-04 12:08:00,0.7862,0.78635,0.7862,0.78635,189500000.0
2008-04-04 12:09:00,0.78635,0.78685,0.78635,0.7868,487600000.0
2008-04-04 12:10:00,0.7868,0.7869,0.7865,0.7865,1117100000.0
2008-04-04 12:11:00,0.7865,0.787,0.7865,0.787,141500000.0
2008-04-04 12:12:00,0.787,0.7874,0.787,0.7872,206800000.0
2008-04-04 12:13:00,0.7872,0.78775,0.7867,0.7867,204400000.0
2008-04-04 12:14:00,0.7867,0.7869,0.7867,0.7869,105800000.0
2008-04-04 12:15:00,0.7869,0.787,0.7869,0.787,213800000.0
2008-04-04 12:16:00,0.7866,0.7868,0.7866,0.7867,117400000.0
2008-04-04 12:17:00,0.7868,0.7868,0.7867,0.7867,117400000.0
2008-04-04 12:18:00,0.7868,0.7868,0.7867,0.7868,117400000.0
2008-04-04 12:19:00,0.7867,0.7867,0.7867,0.7867,117400000.0
2008-04-04 12:20:00,0.7866,0.7867,0.7866,0.7867,117400000.0
2008-04-04 12:21:00,0.7866,0.7867,0.7866,0.7866,117400000.0
2008-04-04 12:22:00,0.7867,0.7867,0.7867,0.7867,117400000.0
2008-04-04 12:23:00,0.7866,0.7867,0.7866,0.7867,117400000.0
2008-04-04 12:24:00,0.7866,0.7866,0.7866,0.7866,117400000.0
2008-04-04 12:25:00,0.7864,0.7865,0.7864,0.7865,117400000.0
2008-04-04 12:26:00,0.7865,0.7866,0.7864,0.7866,429700000.0
2008-04-04 12:27:00,0.7866,0.7866,0.7866,0.7866,297600000.0
2008-04-04 12:28:00,0.7866,0.7868,0.7865,0.7866,414900000.0
2008-04-04 12:29:00,0.7866,0.7866,0.7865,0.7865,106000000.0
2008-04-04 12:30:00,0.7865,0.78655,0.7865,0.7865,107900000.0
2008-04-04 12:31:00,0.7865,0.78655,0.7865,0.78655,74500000.0
2008-04-04 12:32:00,0.78655,0.78655,0.78655,0.78655,65100000.0
2008-04-04 12:33:00,0.78655,0.78655,0.7865,0.7865,74500000.0
2008-04-04 12:34:00,0.7865,0.7865,0.7865,0.7865,109500000.0
2008-04-04 12:35:00,0.7865,0.7866,0.7865,0.78655,74900000.0
2008-04-04 12:36:00,0.78655,0.78655,0.7865,0.78655,86500000.0
2008-04-04 12:37:00,0.78655,0.7866,0.78655,0.78655,28000000.0
2008-04-04 12:38:00,0.78655,0.78665,0.7864,0.7866,52200000.0
2008-04-04 12:39:00,0.7866,0.78665,0.7865,0.78665,65100000.0
2008-04-04 12:40:00,0.78665,0.78665,0.7865,0.7865,42500000.0
2008-04-04 12:41:00,0.7865,0.7865,0.7865,0.7865,107500000.0
2008-04-04 12:42:00,0.7865,0.7866,0.7864,0.7865,112500000.0
2008-04-04 12:43:00,0.7865,0.7865,0.7864,0.78645,84000000.0
2008-04-04 12:44:00,0.78645,0.78645,0.7864,0.78645,70200000.0
2008-04-04 12:45:00,0.78645,0.78645,0.78645,0.78645,63900000.0
2008-04-04 12:46:00,0.78645,0.78645,0.78645,0.78645,66000000.0
2008-04-04 12:47:00,0.78645,0.78645,0.7864,0.7864,87500000.0
2008-04-04 12:48:00,0.7864,0.7864,0.7864,0.7864,107700000.0
2008-04-04 12:49:00,0.7864,0.7864,0.7864,0.7864,66000000.0
2008-04-04 12:50:00,0.7864,0.7864,0.78635,0.7864,70200000.0
2008-04-04 12:51:00,0.7864,0.7864,0.7864,0.7864,216200000.0
2008-04-04 12:52:00,0.7864,0.7865,0.7864,0.7865,178300000.0
2008-04-04 12:53:00,0.7865,0.7865,0.7863,0.7864,92400000.0
2008-04-04 12:54:00,0.7864,0.7868,0.7863,0.7865,102100000.0
2008-04-04 12:55:00,0.7865,0.7865,0.7864,0.7864,86000000.0
2008-04-04 12:56:00,0.7864,0.7864,0.7863,0.7863,95100000.0
2008-04-04 12:57:00,0.7863,0.7863,0.7863,0.7863,110000000.0
2008-04-04 12:58:00,0.7863,0.7863,0.7862,0.7862,96300000.0
2008-04-04 12:59:00,0.7862,0.7862,0.7861,0.7861,599300000.0
2008-04-04 13:00:00,0.7861,0.7862,0.7857,0.7859,756000000.0
2008-04-04 13:01:00,0.7859,0.7859,0.7859,0.7859,1180900000.0
2008-04-04 13:02:00,0.7859,0.7859,0.7859,0.7859,284000000.0
2008-04-04 13:03:00,0.7859,0.7862,0.7858,0.7859,629700000.0
2008-04-04 13:04:00,0.7859,0.7859,0.7858,0.7859,228300000.0
2008-04-04 13:05:00,0.7859,0.7862,0.7859,0.7862,665500000.0
2008-04-04 13:06:00,0.7862,0.7862,0.7861,0.7862,87600000.0
2008-04-04 13:07:00,0.7862,0.7863,0.7862,0.7862,1125100000.0
2008-04-04 13:08:00,0.7862,0.7866,0.7862,0.78625,264500000.0
2008-04-04 13:09:00,0.78625,0.78625,0.7862,0.7862,1019300000.0
2008-04-04 13:10:00,0.7862,0.7865,0.7862,0.78625,671200000.0
2008-04-04 13:11:00,0.78625,0.78625,0.786,0.7861,115200000.0
2008-04-04 13:12:00,0.7861,0.7862,0.7861,0.7861,141200000.0
2008-04-04 13:13:00,0.7861,0.7861,0.786,0.786,81200000.0
2008-04-04 13:14:00,0.786,0.786,0.786,0.786,87200000.0
2008-04-04 13:15:00,0.786,0.786,0.786,0.786,87200000.0
2008-04-04 13:16:00,0.786,0.7862,0.786,0.7862,93600000.0
2008-04-04 13:17:00,0.7862,0.7862,0.786,0.786,99000000.0
2008-04-04 13:18:00,0.786,0.786,0.786,0.786,86000000.0
2008-04-04 13:19:00,0.786,0.786,0.786,0.786,87200000.0
2008-04-04 13:20:00,0.786,0.786,0.786,0.786,88000000.0
2008-04-04 13:21:00,0.786,0.7861,0.7859,0.786,598200000.0
2008-04-04 13:22:00,0.786,0.7861,0.786,0.7861,333500000.0
2008-04-04 13:23:00,0.7861,0.7861,0.7861,0.7861,127900000.0
2008-04-04 13:24:00,0.7861,0.7861,0.7861,0.7861,86400000.0
2008-04-04 13:25:00,0.7861,0.7862,0.786,0.7861,287000000.0
2008-04-04 13:26:00,0.7861,0.7862,0.7861,0.7861,136200000.0
2008-04-04 13:27:00,0.7861,0.7863,0.786,0.7861,123300000.0
2008-04-04 13:28:00,0.7861,0.7863,0.786,0.7861,130400000.0
2008-04-04 13:29:00,0.7861,0.7861,0.786,0.7861,98200000.0
2008-04-04 13:30:00,0.7862,0.7862,0.7861,0.7861,92400000.0
2008-04-04 13:31:00,0.7861,0.7861,0.786,0.786,89400000.0
2008-04-04 13:32:00,0.786,0.7861,0.786,0.786,96600000.0
2008-04-04 13:33:00,0.786,0.7864,0.786,0.7863,223500000.0
2008-04-04 13:34:00,0.7862,0.7863,0.786,0.786,111700000.0
2008-04-04 13:35:00,0.786,0.7862,0.786,0.7862,117600000.0
2008-04-04 13:36:00,0.7862,0.7863,0.786,0.786,181300000.0
2008-04-04 13:37:00,0.786,0.7862,0.786,0.7862,99900000.0
2008-04-04 13:38:00,0.7862,0.7862,0.7862,0.7862,109600000.0
2008-04-04 13:39:00,0.7862,0.7862,0.7862,0.7862,121100000.0
2008-04-04 13:40:00,0.7862,0.7862,0.7862,0.7862,157500000.0
2008-04-04 13:41:00,0.7862,0.7862,0.7861,0.7862,119100000.0
2008-04-04 13:42:00,0.7862,0.7862,0.7862,0.7862,87200000.0
2008-04-04 13:43:00,0.7862,0.7862,0.7862,0.7862,86800000.0
2008-04-04 13:44:00,0.7862,0.7862,0.7861,0.7862,88900000.0
2008-04-04 13:45:00,0.7862,0.7862,0.7859,0.786,91700000.0
2008-04-04 13:46:00,0.786,0.786,0.786,0.786,87200000.0
2008-04-04 13:47:00,0.786,0.7862,0.7857,0.7857,136800000.0
2008-04-04 13:48:00,0.7858,0.7861,0.7858,0.786,106500000.0
2008-04-04 13:49:00,0.786,0.7861,0.786,0.7861,87200000.0
2008-04-04 13:50:00,0.7861,0.7861,0.7859,0.786,112800000.0
2008-04-04 13:51:00,0.786,0.78605,0.786,0.78605,58100000.0
2008-04-04 13:52:00,0.78605,0.78635,0.78605,0.78635,145700000.0
2008-04-04 13:53:00,0.78635,0.78645,0.78635,0.78645,36700000.0
2008-04-04 13:54:00,0.78645,0.78645,0.78645,0.78645,21800000.0
2008-04-04 13:55:00,0.78645,0.78655,0.7863,0.78635,320800000.0
2008-04-04 13:56:00,0.78635,0.7865,0.7862,0.7862,109000000.0
2008-04-04 13:57:00,0.7862,0.7862,0.78615,0.78615,24400000.0
2008-04-04 13:58:00,0.78615,0.7864,0.786,0.7861,60700000.0
2008-04-04 13:59:00,0.7861,0.7861,0.7859,0.7859,123300000.0
2008-04-04 14:00:00,0.7859,0.7862,0.7856,0.7862,298300000.0
2008-04-04 14:01:00,0.7862,0.7862,0.7862,0.7862,86000000.0
2008-04-04 14:02:00,0.7862,0.7862,0.7862,0.7862,87200000.0
2008-04-04 14:03:00,0.7862,0.7863,0.7862,0.7862,632800000.0
2008-04-04 14:04:00,0.7862,0.7863,0.7862,0.7863,164400000.0
2008-04-04 14:05:00,0.7863,0.7864,0.7856,0.7859,187500000.0
2008-04-04 14:06:00,0.7859,0.7861,0.7858,0.7859,165300000.0
2008-04-04 14:07:00,0.7859,0.786,0.7858,0.786,108100000.0
2008-04-04 14:08:00,0.786,0.7868,0.786,0.7867,509800000.0
2008-04-04 14:09:00,0.7867,0.7869,0.78645,0.78645,687600000.0
2008-04-04 14:10:00,0.78645,0.7867,0.78625,0.7867,788400000.0
2008-04-04 14:11:00,0.7867,0.7869,0.7865,0.7865,123700000.0
2008-04-04 14:12:00,0.7865,0.7866,0.7863,0.7864,137100000.0
2008-04-04 14:13:00,0.7864,0.7867,0.7864,0.7867,733200000.0
2008-04-04 14:14:00,0.7867,0.7871,0.7867,0.787,145800000.0
2008-04-04 14:15:00,0.787,0.787,0.78675,0.7868,1143500000.0
2008-04-04 14:16:00,0.7868,0.78725,0.7868,0.78725,425500000.0
2008-04-04 14:17:00,0.78725,0.78735,0.7872,0.7872,532800000.0
2008-04-04 14:18:00,0.7872,0.7872,0.7868,0.787,1019100000.0
2008-04-04 14:19:00,0.787,0.78715,0.7869,0.7869,1238200000.0
2008-04-04 14:20:00,0.7869,0.7872,0.7869,0.787,886800000.0
2008-04-04 14:21:00,0.787,0.7871,0.7869,0.7869,846100000.0
2008-04-04 14:22:00,0.7869,0.7871,0.7869,0.787,1320300000.0
2008-04-04 14:23:00,0.787,0.787,0.7869,0.7869,828700000.0
2008-04-04 14:24:00,0.7869,0.7871,0.7869,0.787,773100000.0
2008-04-04 14:25:00,0.787,0.7874,0.787,0.78735,994500000.0
2008-04-04 14:26:00,0.7873,0.7876,0.7866,0.7867,739600000.0
2008-04-04 14:27:00,0.7867,0.7871,0.7863,0.7864,755900000.0
2008-04-04 14:28:00,0.7864,0.7874,0.7863,0.78685,211900000.0
2008-04-04 14:29:00,0.7868,0.7868,0.7868,0.7868,179200000.0
2008-04-04 14:30:00,0.7843,0.7843,0.7833,0.7833,76100000.0
2008-04-04 14:31:00,0.78425,0.7878,0.78425,0.7857,459200000.0
2008-04-04 14:32:00,0.7853,0.7861,0.7848,0.7858,621600000.0
2008-04-04 14:33:00,0.7859,0.7859,0.7848,0.7856,1049600001.0
2008-04-04 14:34:00,0.7856,0.78665,0.7856,0.7861,1082499999.0
2008-04-04 14:35:00,0.7861,0.7872,0.7861,0.7869,773500000.0
2008-04-04 14:36:00,0.7869,0.7874,0.78595,0.7862,690200000.0
2008-04-04 14:37:00,0.7862,0.78665,0.7856,0.78565,467600000.0
2008-04-04 14:38:00,0.78565,0.7867,0.7856,0.7865,646200000.0
2008-04-04 14:39:00,0.7865,0.7865,0.7858,0.7859,1470700000.0
2008-04-04 14:40:00,0.7857,0.78585,0.7851,0.7856,862100000.0
2008-04-04 14:41:00,0.7856,0.7866,0.7852,0.7866,551300000.0
2008-04-04 14:42:00,0.7866,0.7875,0.7857,0.7859,982300000.0
2008-04-04 14:43:00,0.7857,0.786,0.7847,0.7847,1171100006.0
2008-04-04 14:44:00,0.7847,0.7852,0.7847,0.785,1917200001.0
2008-04-04 14:45:00,0.785,0.7851,0.7845,0.785,1552000000.0
2008-04-04 14:46:00,0.785,0.7853,0.785,0.7853,1284800000.0
2008-04-04 14:47:00,0.7853,0.7853,0.785,0.785,1648800000.0
2008-04-04 14:48:00,0.785,0.7854,0.785,0.7851,1227900000.0
2008-04-04 14:49:00,0.7851,0.7853,0.785,0.785,2004600000.0
2008-04-04 14:50:00,0.785,0.7854,0.7845,0.7851,1759500000.0
2008-04-04 14:51:00,0.7851,0.7857,0.7849,0.7854,255700000.0
2008-04-04 14:52:00,0.7854,0.7857,0.7849,0.7849,437400000.0
2008-04-04 14:53:00,0.7849,0.7852,0.7848,0.7851,1141400001.0
2008-04-04 14:54:00,0.7851,0.7856,0.7851,0.7851,1249100000.0
2008-04-04 14:55:00,0.7851,0.7852,0.785,0.7851,228200000.0
2008-04-04 14:56:00,0.7851,0.7856,0.7851,0.7853,902800000.0
2008-04-04 14:57:00,0.7853,0.7854,0.7853,0.7853,111500000.0
2008-04-04 14:58:00,0.7853,0.78605,0.7853,0.78605,141900000.0
2008-04-04 14:59:00,0.78605,0.7861,0.786,0.786,92000000.0
2008-04-04 15:00:00,0.786,0.786,0.7856,0.7858,176600000.0
2008-04-04 15:01:00,0.7858,0.786,0.7858,0.7858,149300000.0
2008-04-04 15:02:00,0.7858,0.786,0.7858,0.786,118200000.0
2008-04-04 15:03:00,0.786,0.7861,0.7857,0.7858,201800000.0
2008-04-04 15:04:00,0.7858,0.7859,0.7858,0.7859,93400000.0
2008-04-04 15:05:00,0.7859,0.786,0.7859,0.786,88300000.0
2008-04-04 15:06:00,0.786,0.786,0.786,0.786,128100000.0
2008-04-04 15:07:00,0.786,0.786,0.786,0.786,980200000.0
2008-04-04 15:08:00,0.786,0.7861,0.786,0.7861,100000000.0
2008-04-04 15:09:00,0.7861,0.7862,0.7861,0.7861,80400000.0
2008-04-04 15:10:00,0.7861,0.78615,0.7855,0.78575,130200000.0
2008-04-04 15:11:00,0.78575,0.78575,0.7852,0.7855,227300000.0
2008-04-04 15:12:00,0.7855,0.7855,0.7846,0.7847,347700000.0
2008-04-04 15:13:00,0.7847,0.7854,0.7847,0.7853,507000000.0
2008-04-04 15:14:00,0.7853,0.7853,0.7852,0.7853,1303600000.0
2008-04-04 15:15:00,0.7853,0.7854,0.785,0.7853,652400000.0
2008-04-04 15:16:00,0.7853,0.7861,0.7853,0.7861,844800000.0
2008-04-04 15:17:00,0.7861,0.7861,0.7856,0.7861,1386900000.0
2008-04-04 15:18:00,0.7861,0.78685,0.786,0.78685,710600000.0
2008-04-04 15:19:00,0.78685,0.787,0.7867,0.78685,217300000.0
2008-04-04 15:20:00,0.78685,0.7871,0.7866,0.7871,419400000.0
2008-04-04 15:21:00,0.7871,0.7872,0.787,0.787,386800000.0
2008-04-04 15:22:00,0.787,0.7872,0.7868,0.7868,244100000.0
2008-04-04 15:23:00,0.7868,0.7868,0.7861,0.7863,105700000.0
2008-04-04 15:24:00,0.7863,0.7863,0.7859,0.786,181400000.0
2008-04-04 15:25:00,0.786,0.7861,0.78595,0.78595,496500000.0
2008-04-04 15:26:00,0.78595,0.7863,0.7859,0.7862,192500000.0
2008-04-04 15:27:00,0.7862,0.7863,0.7861,0.7861,138100000.0
2008-04-04 15:28:00,0.7861,0.7863,0.786,0.7863,144600000.0
2008-04-04 15:29:00,0.7862,0.7862,0.786,0.7861,177200000.0
2008-04-04 15:30:00,0.7861,0.7861,0.7859,0.7859,369900000.0
2008-04-04 15:31:00,0.7859,0.7859,0.7856,0.7858,176300000.0
2008-04-04 15:32:00,0.7858,0.7862,0.7858,0.7862,119200000.0
2008-04-04 15:33:00,0.7862,0.7862,0.7854,0.7854,196800000.0
2008-04-04 15:34:00,0.7854,0.7855,0.7852,0.7854,495200000.0
2008-04-04 15:35:00,0.7854,0.78565,0.7853,0.7855,344700000.0
2008-04-04 15:36:00,0.7855,0.78675,0.7854,0.7861,116100000.0
2008-04-04 15:37:00,0.7863,0.7863,0.7856,0.7858,123200000.0
2008-04-04 15:38:00,0.7858,0.7863,0.7856,0.7862,310700000.0
2008-04-04 15:39:00,0.7862,0.7865,0.7857,0.7857,344499999.0
2008-04-04 15:40:00,0.7857,0.7857,0.7854,0.7854,424300000.0
2008-04-04 15:41:00,0.7854,0.78575,0.7854,0.78575,522900000.0
2008-04-04 15:42:00,0.78575,0.78575,0.78575,0.78575,163200000.0
2008-04-04 15:43:00,0.78575,0.7862,0.78575,0.78575,101900000.0
2008-04-04 15:44:00,0.78575,0.7859,0.78575,0.78575,160600000.0
2008-04-04 15:45:00,0.78575,0.78575,0.7854,0.7854,86800000.0
2008-04-04 15:46:00,0.7853,0.7854,0.7852,0.7853,620200000.0
2008-04-04 15:47:00,0.7853,0.78545,0.7851,0.7853,501600000.0
2008-04-04 15:48:00,0.7853,0.78535,0.7853,0.78535,558000000.0
2008-04-04 15:49:00,0.78535,0.78545,0.7853,0.78535,127500000.0
2008-04-04 15:50:00,0.78535,0.7855,0.78495,0.78515,250200000.0
2008-04-04 15:51:00,0.78515,0.7854,0.78515,0.7854,108400000.0
2008-04-04 15:52:00,0.7855,0.7859,0.7855,0.7859,123800000.0
2008-04-04 15:53:00,0.7859,0.786,0.7859,0.786,100900000.0
2008-04-04 15:54:00,0.786,0.7861,0.78595,0.7861,99400000.0
2008-04-04 15:55:00,0.7861,0.78615,0.7857,0.7859,759900000.0
2008-04-04 15:56:00,0.7859,0.7861,0.7858,0.7861,481800000.0
2008-04-04 15:57:00,0.7861,0.78665,0.7861,0.7865,911800000.0
2008-04-04 15:58:00,0.7865,0.7865,0.7858,0.78585,313700000.0
2008-04-04 15:59:00,0.7859,0.7862,0.7859,0.7859,144300000.0
2008-04-04 16:00:00,0.7859,0.7859,0.7859,0.7859,512200000.0
2008-04-04 16:01:00,0.7859,0.786,0.7858,0.7859,163400000.0
2008-04-04 16:02:00,0.7859,0.7864,0.7859,0.7862,87900000.0
2008-04-04 16:03:00,0.7862,0.7863,0.7859,0.7863,256000000.0
2008-04-04 16:04:00,0.7863,0.7863,0.7863,0.7863,83600000.0
2008-04-04 16:05:00,0.7863,0.7863,0.7862,0.7863,99400000.0
2008-04-04 16:06:00,0.7863,0.7863,0.786,0.786,119900000.0
2008-04-04 16:07:00,0.786,0.7863,0.7859,0.7861,220600000.0
2008-04-04 16:08:00,0.7861,0.7863,0.786,0.7861,101300000.0
2008-04-04 16:09:00,0.7861,0.7863,0.78575,0.7861,129500000.0
2008-04-04 16:10:00,0.7861,0.78645,0.7859,0.7861,140075000.0
2008-04-04 16:11:00,0.7861,0.7863,0.7861,0.7862,117700000.0
2008-04-04 16:12:00,0.7862,0.7863,0.7862,0.7862,178300000.0
2008-04-04 16:13:00,0.7862,0.7866,0.786,0.7865,117600000.0
2008-04-04 16:14:00,0.7865,0.7865,0.7861,0.7864,132800000.0
2008-04-04 16:15:00,0.7864,0.7867,0.7862,0.7865,173900000.0
2008-04-04 16:16:00,0.7865,0.78665,0.7865,0.7866,280300000.0
2008-04-04 16:17:00,0.7866,0.7871,0.7866,0.7867,191000000.0
2008-04-04 16:18:00,0.7867,0.7871,0.7866,0.7871,483099998.0
2008-04-04 16:19:00,0.7871,0.78715,0.7867,0.787,238300000.0
2008-04-04 16:20:00,0.787,0.787,0.7869,0.7869,332000000.0
2008-04-04 16:21:00,0.7869,0.7869,0.7869,0.7869,1499400000.0
2008-04-04 16:22:00,0.7869,0.78695,0.7866,0.7868,249700000.0
2008-04-04 16:23:00,0.7868,0.787,0.7868,0.78685,185700000.0
2008-04-04 16:24:00,0.78685,0.787,0.7868,0.787,560300000.0
2008-04-04 16:25:00,0.787,0.787,0.787,0.787,1693400000.0
2008-04-04 16:26:00,0.787,0.7874,0.787,0.7873,1619100000.0
2008-04-04 16:27:00,0.7873,0.78775,0.7873,0.78775,94600000.0
2008-04-04 16:28:00,0.78775,0.7881,0.7877,0.7879,160100000.0
2008-04-04 16:29:00,0.7879,0.78865,0.7878,0.78835,265000000.0
2008-04-04 16:30:00,0.78835,0.7884,0.78805,0.7882,494600000.0
2008-04-04 16:31:00,0.7882,0.7883,0.7882,0.7882,126000000.0
2008-04-04 16:32:00,0.7882,0.7884,0.78815,0.78825,198000000.0
2008-04-04 16:33:00,0.78825,0.7884,0.7882,0.78835,388300000.0
2008-04-04 16:34:00,0.78835,0.7888,0.7883,0.78855,699600000.0
2008-04-04 16:35:00,0.78855,0.7887,0.78855,0.7887,250800000.0
2008-04-04 16:36:00,0.7887,0.7887,0.7887,0.7887,173600000.0
2008-04-04 16:37:00,0.7887,0.7887,0.7884,0.7886,116100000.0
2008-04-04 16:38:00,0.7886,0.7887,0.7884,0.7885,282500000.0
2008-04-04 16:39:00,0.7885,0.7886,0.7882,0.7882,559100000.0
2008-04-04 16:40:00,0.7882,0.7882,0.7878,0.788,296900000.0
2008-04-04 16:41:00,0.788,0.7881,0.78795,0.7881,75300000.0
2008-04-04 16:42:00,0.7881,0.78825,0.788,0.7882,111400000.0
2008-04-04 16:43:00,0.7882,0.78825,0.7879,0.7882,75500000.0
2008-04-04 16:44:00,0.7882,0.7882,0.7878,0.7878,96800000.0
2008-04-04 16:45:00,0.7878,0.788,0.7878,0.788,43800000.0
2008-04-04 16:46:00,0.788,0.7882,0.788,0.788,52800000.0
2008-04-04 16:47:00,0.788,0.7882,0.788,0.788,115600000.0
2008-04-04 16:48:00,0.788,0.7883,0.7878,0.788,165100000.0
2008-04-04 16:49:00,0.788,0.788,0.7877,0.7879,100000000.0
2008-04-04 16:50:00,0.7879,0.7881,0.7878,0.7881,183700000.0
2008-04-04 16:51:00,0.7881,0.7885,0.7881,0.7883,121700000.0
2008-04-04 16:52:00,0.7883,0.7883,0.7882,0.7882,120800000.0
2008-04-04 16:53:00,0.7882,0.7883,0.788,0.7883,355800000.0
2008-04-04 16:54:00,0.7883,0.78835,0.7878,0.7882,129900000.0
2008-04-04 16:55:00,0.7882,0.7882,0.7881,0.7881,98000000.0
2008-04-04 16:56:00,0.7881,0.7881,0.7874,0.7875,141700000.0
2008-04-04 16:57:00,0.7875,0.788,0.7875,0.78795,140400000.0
2008-04-04 16:58:00,0.78795,0.788,0.7875,0.7876,135800000.0
2008-04-04 16:59:00,0.7876,0.7876,0.7868,0.78695,267600000.0
2008-04-04 17:00:00,0.78695,0.78745,0.7867,0.78745,457600000.0
2008-04-04 17:01:00,0.78745,0.78745,0.7871,0.7871,330600000.0
2008-04-04 17:02:00,0.7871,0.7871,0.7871,0.7871,476400000.0
2008-04-04 17:03:00,0.7871,0.7872,0.78705,0.7871,892900000.0
2008-04-04 17:04:00,0.7871,0.7871,0.787,0.787,239700000.0
2008-04-04 17:05:00,0.787,0.787,0.7868,0.7868,98600000.0
2008-04-04 17:06:00,0.7869,0.78695,0.7868,0.7868,147500000.0
2008-04-04 17:07:00,0.7868,0.7868,0.7868,0.7868,128400000.0
2008-04-04 17:08:00,0.7868,0.7868,0.7868,0.7868,128200000.0
2008-04-04 17:09:00,0.7868,0.7872,0.7868,0.7872,123000000.0
2008-04-04 17:10:00,0.7872,0.7876,0.7872,0.7873,187000000.0
2008-04-04 17:11:00,0.7873,0.78735,0.7873,0.7873,103900000.0
2008-04-04 17:12:00,0.7873,0.7874,0.7873,0.7874,117000000.0
2008-04-04 17:13:00,0.7874,0.7874,0.7872,0.78725,98600000.0
2008-04-04 17:14:00,0.78725,0.78725,0.7872,0.78725,273200000.0
2008-04-04 17:15:00,0.78725,0.78725,0.787,0.787,202000000.0
2008-04-04 17:16:00,0.787,0.7871,0.787,0.787,76500000.0
2008-04-04 17:17:00,0.787,0.787,0.7869,0.7869,305500000.0
2008-04-04 17:18:00,0.7869,0.7872,0.7869,0.7872,574100000.0
2008-04-04 17:19:00,0.7872,0.7872,0.787,0.78705,121900000.0
2008-04-04 17:20:00,0.78705,0.7874,0.787,0.787,135500000.0
2008-04-04 17:21:00,0.787,0.7871,0.787,0.7871,95300000.0
2008-04-04 17:22:00,0.7871,0.7871,0.787,0.787,111600000.0
2008-04-04 17:23:00,0.787,0.78715,0.787,0.78705,69700000.0
2008-04-04 17:24:00,0.78705,0.78715,0.787,0.78715,89900000.0
2008-04-04 17:25:00,0.78715,0.7872,0.7871,0.7871,77100000.0
2008-04-04 17:26:00,0.7871,0.7874,0.7871,0.7874,195800000.0
2008-04-04 17:27:00,0.7874,0.7875,0.7874,0.7874,254300000.0
2008-04-04 17:28:00,0.7874,0.7874,0.7873,0.7873,417100000.0
2008-04-04 17:29:00,0.7873,0.7874,0.7873,0.7874,231800000.0
2008-04-04 17:30:00,0.7874,0.7875,0.7874,0.7875,437400000.0
2008-04-04 17:31:00,0.7875,0.78795,0.7875,0.78795,140100000.0
2008-04-04 17:32:00,0.78795,0.788,0.78775,0.7878,175400000.0
2008-04-04 17:33:00,0.7878,0.78785,0.7872,0.7874,159900000.0
2008-04-04 17:34:00,0.7874,0.78765,0.7874,0.78765,105000000.0
2008-04-04 17:35:00,0.78765,0.78775,0.78765,0.78775,65100000.0
2008-04-04 17:36:00,0.78775,0.78775,0.78775,0.78775,66000000.0
2008-04-04 17:37:00,0.78775,0.78775,0.78775,0.78775,64800000.0
2008-04-04 17:38:00,0.78775,0.78775,0.78775,0.78775,63000000.0
2008-04-04 17:39:00,0.78775,0.78775,0.7876,0.7876,107400000.0
2008-04-04 17:40:00,0.7876,0.7876,0.78725,0.7873,125000000.0
2008-04-04 17:41:00,0.78735,0.7874,0.7873,0.7873,110100000.0
2008-04-04 17:42:00,0.7873,0.7873,0.7873,0.7873,131400000.0
2008-04-04 17:43:00,0.7873,0.7873,0.7873,0.7873,126800000.0
2008-04-04 17:44:00,0.7873,0.7874,0.7873,0.7874,122100000.0
2008-04-04 17:45:00,0.7874,0.7874,0.78725,0.7873,139600000.0
2008-04-04 17:46:00,0.7873,0.7874,0.7873,0.7874,103800000.0
2008-04-04 17:47:00,0.7874,0.7876,0.7874,0.7876,84400000.0
2008-04-04 17:48:00,0.7876,0.788,0.7876,0.788,147800000.0
2008-04-04 17:49:00,0.788,0.788,0.7878,0.7879,86000000.0
2008-04-04 17:50:00,0.7879,0.7879,0.7878,0.7878,117600000.0
2008-04-04 17:51:00,0.7878,0.7878,0.7878,0.7878,130800000.0
2008-04-04 17:52:00,0.7878,0.7878,0.7878,0.7878,87600000.0
2008-04-04 17:53:00,0.7879,0.7879,0.7879,0.7879,95000000.0
2008-04-04 17:54:00,0.7879,0.78805,0.7879,0.788,182100000.0
2008-04-04 17:55:00,0.788,0.78835,0.788,0.78835,154900000.0
2008-04-04 17:56:00,0.78835,0.78855,0.7883,0.78855,128100000.0
2008-04-04 17:57:00,0.78855,0.78855,0.7884,0.7884,92400000.0
2008-04-04 17:58:00,0.7884,0.7884,0.7876,0.7879,188500000.0
2008-04-04 17:59:00,0.7879,0.788,0.7878,0.7878,122200000.0
2008-04-04 18:00:00,0.7878,0.7879,0.7878,0.7879,90700000.0
2008-04-04 18:01:00,0.7879,0.7879,0.7879,0.7879,86800000.0
2008-04-04 18:02:00,0.7879,0.788,0.7879,0.788,51600000.0
2008-04-04 18:03:00,0.788,0.788,0.7877,0.7877,91800000.0
2008-04-04 18:04:00,0.7877,0.78775,0.7876,0.7877,105600000.0
2008-04-04 18:05:00,0.7877,0.7877,0.7876,0.7877,108200000.0
2008-04-04 18:06:00,0.7877,0.7877,0.7877,0.7877,86800000.0
2008-04-04 18:07:00,0.7877,0.7877,0.7876,0.7876,750300000.0
2008-04-04 18:08:00,0.7876,0.7876,0.7876,0.7876,839800000.0
2008-04-04 18:09:00,0.7876,0.7876,0.7874,0.7874,386800000.0
2008-04-04 18:10:00,0.7874,0.7877,0.7874,0.7877,326400000.0
2008-04-04 18:11:00,0.7877,0.7877,0.7876,0.7876,319300000.0
2008-04-04 18:12:00,0.7876,0.7876,0.7876,0.7876,706200000.0
2008-04-04 18:13:00,0.7876,0.7878,0.7876,0.7878,612700000.0
2008-04-04 18:14:00,0.7878,0.78805,0.7877,0.7877,759000000.0
2008-04-04 18:15:00,0.7877,0.7878,0.7877,0.7877,299400000.0
2008-04-04 18:16:00,0.7877,0.78805,0.7877,0.788,280400000.0
2008-04-04 18:17:00,0.788,0.7882,0.788,0.7882,87400000.0
2008-04-04 18:18:00,0.7882,0.78835,0.78815,0.78835,96500000.0
2008-04-04 18:19:00,0.78835,0.7886,0.78835,0.7885,99200000.0
2008-04-04 18:20:00,0.7885,0.7886,0.7884,0.7885,86000000.0
2008-04-04 18:21:00,0.7885,0.7885,0.7884,0.7884,87200000.0
2008-04-04 18:22:00,0.7884,0.7884,0.7884,0.7884,86800000.0
2008-04-04 18:23:00,0.7884,0.78845,0.7884,0.78845,203200000.0
2008-04-04 18:24:00,0.78845,0.78865,0.78845,0.78865,183200000.0
2008-04-04 18:25:00,0.78865,0.78865,0.78785,0.78785,237700000.0
2008-04-04 18:26:00,0.78785,0.78785,0.78785,0.78785,65700000.0
2008-04-04 18:27:00,0.78785,0.78785,0.7878,0.78785,66300000.0
2008-04-04 18:28:00,0.78785,0.78785,0.78785,0.78785,62700000.0
2008-04-04 18:29:00,0.78785,0.78785,0.7878,0.7878,88100000.0
2008-04-04 18:30:00,0.7878,0.7887,0.7878,0.78845,523800000.0
2008-04-04 18:31:00,0.78845,0.7887,0.78845,0.7887,626000000.0
2008-04-04 18:32:00,0.7887,0.78885,0.7887,0.78885,915000000.0
2008-04-04 18:33:00,0.78885,0.78895,0.7882,0.7886,830900000.0
2008-04-04 18:34:00,0.7886,0.7888,0.7886,0.7887,722000000.0
2008-04-04 18:35:00,0.7887,0.7887,0.7887,0.7887,1242200000.0
2008-04-04 18:36:00,0.7887,0.789,0.7887,0.78895,133300000.0
2008-04-04 18:37:00,0.78895,0.789,0.7882,0.7888,1117600000.0
2008-04-04 18:38:00,0.7888,0.78935,0.7888,0.78935,1098400000.0
2008-04-04 18:39:00,0.7895,0.7895,0.7893,0.7893,451400000.0
2008-04-04 18:40:00,0.7893,0.7894,0.7892,0.7894,91500000.0
2008-04-04 18:41:00,0.7894,0.7894,0.7892,0.7892,88000000.0
2008-04-04 18:42:00,0.7892,0.7892,0.7888,0.789,145500000.0
2008-04-04 18:43:00,0.789,0.789,0.7889,0.7889,98200000.0
2008-04-04 18:44:00,0.7889,0.789,0.7889,0.789,122000000.0
2008-04-04 18:45:00,0.789,0.789,0.7889,0.7889,129200000.0
2008-04-04 18:46:00,0.7889,0.7889,0.7889,0.7889,107800000.0
2008-04-04 18:47:00,0.7889,0.7889,0.7887,0.7888,90400000.0
2008-04-04 18:48:00,0.7888,0.7888,0.7888,0.7888,87600000.0
2008-04-04 18:49:00,0.7888,0.7888,0.7888,0.7888,126000000.0
2008-04-04 18:50:00,0.7888,0.7888,0.7888,0.7888,123000000.0
2008-04-04 18:51:00,0.7888,0.7888,0.7888,0.7888,132000000.0
2008-04-04 18:52:00,0.7888,0.7888,0.7888,0.7888,131400000.0
2008-04-04 18:53:00,0.7888,0.7888,0.7888,0.7888,133800000.0
2008-04-04 18:54:00,0.7888,0.789,0.7888,0.7888,123400000.0
2008-04-04 18:55:00,0.7888,0.7888,0.7888,0.7888,130800000.0
2008-04-04 18:56:00,0.7888,0.7888,0.7888,0.7888,104200000.0
2008-04-04 18:57:00,0.7888,0.7893,0.7888,0.7888,783100000.0
2008-04-04 18:58:00,0.7888,0.7888,0.7888,0.7888,1280300000.0
2008-04-04 18:59:00,0.7888,0.7888,0.7888,0.7888,487500000.0
2008-04-04 19:00:00,0.7888,0.7892,0.7888,0.7891,85900000.0
2008-04-04 19:01:00,0.7891,0.7891,0.7891,0.7891,86800000.0
2008-04-04 19:02:00,0.7891,0.7891,0.7891,0.7891,88000000.0
2008-04-04 19:03:00,0.7891,0.7891,0.7887,0.7887,714200000.0
2008-04-04 19:04:00,0.7887,0.7888,0.7887,0.7887,957100000.0
2008-04-04 19:05:00,0.7887,0.7887,0.78775,0.7879,448700000.0
2008-04-04 19:06:00,0.7879,0.788,0.78775,0.788,716400000.0
2008-04-04 19:07:00,0.788,0.78815,0.788,0.78815,334800000.0
2008-04-04 19:08:00,0.78815,0.78825,0.7877,0.7878,683800000.0
2008-04-04 19:09:00,0.7878,0.7879,0.7878,0.7878,1333800000.0
2008-04-04 19:10:00,0.7878,0.788,0.7878,0.7878,1266300000.0
2008-04-04 19:11:00,0.7878,0.788,0.7878,0.788,1717000000.0
2008-04-04 19:12:00,0.788,0.788,0.788,0.788,1828300000.0
2008-04-04 19:13:00,0.788,0.788,0.788,0.788,1837500000.0
2008-04-04 19:14:00,0.788,0.7881,0.788,0.7881,1469700000.0
2008-04-04 19:15:00,0.7881,0.7881,0.7881,0.7881,1298000000.0
2008-04-04 19:16:00,0.7881,0.7885,0.7881,0.7884,704200000.0
2008-04-04 19:17:00,0.7884,0.7885,0.78835,0.7885,244700000.0
2008-04-04 19:18:00,0.7885,0.7885,0.7885,0.7885,1215200000.0
2008-04-04 19:19:00,0.7885,0.7885,0.7883,0.7883,1011600000.0
2008-04-04 19:20:00,0.7883,0.78835,0.7883,0.7883,125300000.0
2008-04-04 19:21:00,0.7883,0.7883,0.7883,0.7883,147300000.0
2008-04-04 19:22:00,0.7883,0.7884,0.7883,0.78835,98900000.0
2008-04-04 19:23:00,0.78835,0.7885,0.78835,0.7885,84500000.0
2008-04-04 19:24:00,0.7885,0.7885,0.7885,0.7885,87600000.0
2008-04-04 19:25:00,0.7885,0.7885,0.7885,0.7885,86800000.0
2008-04-04 19:26:00,0.7885,0.7885,0.7885,0.7885,81600000.0
2008-04-04 19:27:00,0.7885,0.7885,0.7885,0.7885,87200000.0
2008-04-04 19:28:00,0.7885,0.7885,0.78845,0.78845,72800000.0
2008-04-04 19:29:00,0.78845,0.78845,0.7883,0.7884,78900000.0
2008-04-04 19:30:00,0.7884,0.7888,0.7884,0.7888,989500000.0
2008-04-04 19:31:00,0.7888,0.789,0.7888,0.789,1394500000.0
2008-04-04 19:32:00,0.789,0.789,0.7886,0.7886,1294100000.0
2008-04-04 19:33:00,0.7886,0.7886,0.7886,0.7886,1298000000.0
2008-04-04 19:34:00,0.7886,0.7887,0.7886,0.7886,1343900000.0
2008-04-04 19:35:00,0.7886,0.7886,0.7886,0.7886,1286200000.0
2008-04-04 19:36:00,0.7886,0.7886,0.7886,0.7886,1268500000.0
2008-04-04 19:37:00,0.7886,0.7887,0.7886,0.7886,450200000.0
2008-04-04 19:38:00,0.7886,0.7886,0.7886,0.7886,864700000.0
2008-04-04 19:39:00,0.7886,0.7886,0.78855,0.78855,91600000.0
2008-04-04 19:40:00,0.78855,0.78875,0.78855,0.78875,117500000.0
2008-04-04 19:41:00,0.78875,0.78875,0.78875,0.78875,175200000.0
2008-04-04 19:42:00,0.78875,0.78875,0.78875,0.78875,168800000.0
2008-04-04 19:43:00,0.78875,0.78875,0.78875,0.78875,173600000.0
2008-04-04 19:44:00,0.78875,0.78875,0.78875,0.78875,177600000.0
2008-04-04 19:45:00,0.78875,0.78875,0.7886,0.7887,288800000.0
2008-04-04 19:46:00,0.7887,0.7887,0.7887,0.7887,86800000.0
2008-04-04 19:47:00,0.7887,0.7887,0.7887,0.7887,86800000.0
2008-04-04 19:48:00,0.7887,0.7887,0.7887,0.7887,87200000.0
2008-04-04 19:49:00,0.7887,0.7887,0.7887,0.7887,86800000.0
2008-04-04 19:50:00,0.7887,0.7887,0.78865,0.78865,85700000.0
2008-04-04 19:51:00,0.78865,0.78865,0.78865,0.78865,66000000.0
2008-04-04 19:52:00,0.78865,0.78865,0.78865,0.78865,64800000.0
2008-04-04 19:53:00,0.78865,0.78865,0.78865,0.78865,64800000.0
2008-04-04 19:54:00,0.78865,0.78865,0.7886,0.7886,94800000.0
2008-04-04 19:55:00,0.7886,0.7886,0.78855,0.78855,90400000.0
2008-04-04 19:56:00,0.78855,0.7886,0.78855,0.7886,70400000.0
2008-04-04 19:57:00,0.7886,0.7886,0.78855,0.78855,214700000.0
2008-04-04 19:58:00,0.78855,0.78855,0.78855,0.78855,206800000.0
2008-04-04 19:59:00,0.78855,0.78855,0.78855,0.78855,173600000.0
2008-04-04 20:00:00,0.78855,0.78855,0.78855,0.78855,176800000.0
2008-04-04 20:01:00,0.78855,0.78855,0.78855,0.78855,176800000.0
2008-04-04 20:02:00,0.78855,0.78855,0.78855,0.78855,176000000.0
2008-04-04 20:03:00,0.78855,0.78855,0.78855,0.78855,173600000.0
2008-04-04 20:04:00,0.78855,0.78855,0.7885,0.7885,246200000.0
2008-04-04 20:06:00,0.78855,0.78855,0.78845,0.78845,65400000.0
2008-04-04 20:07:00,0.78845,0.7885,0.78845,0.7885,1523800000.0
2008-04-04 20:10:00,0.7885,0.7885,0.7885,0.7885,1940800000.0
2008-04-04 20:11:00,0.7885,0.7885,0.7885,0.7885,1927200000.0
2008-04-04 20:12:00,0.7885,0.7885,0.7884,0.7884,1847000000.0
2008-04-04 20:13:00,0.7884,0.7884,0.7884,0.7884,1132400000.0
2008-04-04 20:14:00,0.7884,0.7884,0.7883,0.7884,1709000000.0
2008-04-04 20:15:00,0.7884,0.7884,0.7883,0.7884,1256800000.0
2008-04-04 20:16:00,0.7884,0.7885,0.7884,0.7885,1310000000.0
2008-04-04 20:17:00,0.7885,0.7885,0.7885,0.7885,1212000000.0
2008-04-04 20:18:00,0.7885,0.7885,0.78785,0.788,1192300000.0
2008-04-04 20:19:00,0.788,0.7884,0.788,0.7884,1228400000.0
2008-04-04 20:20:00,0.7884,0.7884,0.7881,0.7884,1239300000.0
2008-04-04 20:21:00,0.7884,0.7884,0.7884,0.7884,1822200000.0
2008-04-04 20:22:00,0.7884,0.7884,0.7884,0.7884,2136400000.0
2008-04-04 20:23:00,0.7884,0.7884,0.7884,0.7884,1455200000.0
2008-04-04 20:24:00,0.7884,0.7885,0.7884,0.78845,1058800000.0
2008-04-04 20:25:00,0.78845,0.78845,0.7884,0.7884,1122800000.0
2008-04-04 20:26:00,0.7884,0.7884,0.7884,0.7884,1273500000.0
2008-04-04 20:27:00,0.7884,0.7884,0.7884,0.7884,1229800000.0
2008-04-04 20:28:00,0.7884,0.7884,0.78795,0.7881,1301300000.0
2008-04-04 20:29:00,0.788,0.78805,0.7878,0.7878,443400000.0
2008-04-04 20:30:00,0.7878,0.78805,0.7878,0.78805,472900000.0
2008-04-04 20:31:00,0.78805,0.78805,0.78805,0.78805,66300000.0
2008-04-04 20:32:00,0.78805,0.7884,0.78805,0.7884,549300000.0
2008-04-04 20:33:00,0.7884,0.7884,0.7883,0.7883,1301300000.0
2008-04-04 20:34:00,0.7883,0.7884,0.7883,0.7884,1472300000.0
2008-04-04 20:37:00,0.7886,0.7886,0.7885,0.7886,1204000000.0
2008-04-04 20:38:00,0.7885,0.7885,0.7885,0.7885,1204000000.0
2008-04-04 20:39:00,0.7885,0.7885,0.7885,0.7885,1215200000.0
2008-04-04 20:40:00,0.7885,0.7885,0.7885,0.7885,1220800000.0
2008-04-04 20:41:00,0.7885,0.7886,0.7885,0.7886,1250200000.0
2008-04-04 20:42:00,0.7886,0.7886,0.7886,0.7886,1237600000.0
2008-04-04 20:43:00,0.7886,0.7886,0.7886,0.7886,1220800000.0
2008-04-04 20:44:00,0.7886,0.7886,0.7886,0.7886,1260000000.0
2008-04-04 20:45:00,0.7886,0.7886,0.7884,0.7886,1815800000.0
2008-04-04 20:46:00,0.7886,0.7886,0.7882,0.7884,2026800000.0
2008-04-04 20:47:00,0.7884,0.7884,0.7884,0.7884,2056500000.0
2008-04-04 20:48:00,0.7886,0.7886,0.7886,0.7886,1737200000.0
2008-04-04 20:51:00,0.7884,0.7884,0.7883,0.7883,1737200000.0
2008-04-04 20:52:00,0.7883,0.7884,0.7883,0.7884,1252800000.0
2008-04-04 20:53:00,0.7884,0.7884,0.7884,0.7884,1215200000.0
2008-04-04 20:54:00,0.7884,0.7884,0.7884,0.7884,1215200000.0
2008-04-04 20:55:00,0.7884,0.7884,0.7884,0.7884,1232000000.0
2008-04-04 20:56:00,0.7884,0.7885,0.7884,0.7884,1125200000.0
2008-04-04 20:57:00,0.7884,0.7884,0.7884,0.7884,1254400000.0
2008-04-04 20:58:00,0.7884,0.7884,0.7884,0.7884,1232000000.0
2008-04-04 20:59:00,0.7884,0.7884,0.7884,0.7884,1209600000.0
2008-04-04 21:00:00,0.7884,0.7884,0.7884,0.7884,1181600000.0
2008-04-04 21:01:00,0.7884,0.7884,0.7884,0.7884,1226400000.0
2008-04-04 21:02:00,0.7884,0.7884,0.7884,0.7884,1226400000.0
2008-04-04 21:03:00,0.7884,0.7884,0.7883,0.7884,1215200000.0
2008-04-04 21:04:00,0.7884,0.7885,0.7884,0.7885,1237600000.0
2008-04-04 21:05:00,0.7885,0.7885,0.7885,0.7885,1259300000.0
2008-04-04 21:06:00,0.7885,0.7885,0.7885,0.7885,1270400000.0
2008-04-04 21:07:00,0.7885,0.7886,0.7885,0.7886,1575700000.0
2008-04-04 21:08:00,0.7886,0.7887,0.7886,0.7887,1354400000.0
2008-04-04 21:09:00,0.7887,0.7887,0.7885,0.7885,172600000.0
2008-04-04 21:10:00,0.7885,0.7885,0.7885,0.7885,88000000.0
2008-04-04 21:11:00,0.7885,0.7885,0.7885,0.7885,87200000.0
2008-04-04 21:12:00,0.7885,0.7885,0.7885,0.7885,86800000.0
2008-04-04 21:13:00,0.7885,0.7885,0.7885,0.7885,87600000.0
2008-04-04 21:15:00,0.78845,0.7886,0.78845,0.7885,85900000.0
2008-04-04 21:16:00,0.7885,0.7885,0.7885,0.7885,88000000.0
2008-04-04 21:17:00,0.7885,0.7885,0.7885,0.7885,87600000.0
2008-04-04 21:18:00,0.7885,0.7885,0.7885,0.7885,88400000.0
2008-04-04 21:19:00,0.7885,0.7885,0.7885,0.7885,88000000.0
2008-04-04 21:20:00,0.7885,0.7885,0.78845,0.78845,68800000.0
2008-04-04 21:21:00,0.78845,0.78845,0.78845,0.78845,66600000.0
2008-04-04 21:22:00,0.78845,0.78845,0.78845,0.78845,60000000.0
2008-04-04 21:23:00,0.78845,0.7885,0.7884,0.7885,956900001.0
2008-04-04 21:24:00,0.7885,0.7885,0.7885,0.7885,381600000.0
2008-04-04 21:25:00,0.7885,0.7885,0.7885,0.7885,950300000.0
2008-04-04 21:26:00,0.7885,0.7885,0.7885,0.7885,208100000.0
2008-04-04 21:27:00,0.7885,0.7885,0.78845,0.78845,85400000.0
2008-04-04 21:28:00,0.78845,0.78855,0.78845,0.7885,173700000.0
2008-04-04 21:29:00,0.7885,0.7885,0.7885,0.7885,132000000.0
2008-04-04 21:30:00,0.7885,0.7885,0.7885,0.7885,132000000.0
2008-04-04 21:31:00,0.7885,0.7885,0.7885,0.7885,132000000.0
2008-04-04 21:32:00,0.7885,0.7885,0.7885,0.7885,132000000.0
2008-04-04 21:33:00,0.7885,0.7885,0.7885,0.7885,128400000.0
2008-04-04 21:34:00,0.7885,0.7885,0.7885,0.7885,66000000.0
2008-04-04 21:35:00,0.7885,0.7885,0.7885,0.7885,66900000.0
2008-04-04 21:36:00,0.7885,0.7885,0.7885,0.7885,66900000.0
2008-04-04 21:37:00,0.7885,0.7885,0.7885,0.7885,63900000.0
2008-04-04 21:38:00,0.7885,0.7885,0.7885,0.7885,66000000.0
2008-04-04 21:39:00,0.7885,0.7885,0.78845,0.78845,66000000.0
2008-04-04 21:40:00,0.78845,0.7885,0.78845,0.7885,726400000.0
2008-04-04 21:41:00,0.7885,0.7886,0.7885,0.7886,1217500000.0
2008-04-04 21:42:00,0.7886,0.7886,0.7885,0.7885,1190000000.0
2008-04-04 21:43:00,0.7885,0.7885,0.7885,0.7885,1254400000.0
2008-04-04 21:44:00,0.7885,0.7885,0.7885,0.7885,1220800000.0
2008-04-04 21:45:00,0.7885,0.7885,0.78845,0.78845,537700000.0
2008-04-04 21:46:00,0.78845,0.78845,0.78845,0.78845,64500000.0
2008-04-04 21:47:00,0.78845,0.7885,0.78835,0.7885,139600000.0
2008-04-04 21:48:00,0.7885,0.7885,0.7884,0.7884,1269000000.0
2008-04-04 21:49:00,0.7884,0.7885,0.7884,0.7885,877400000.0
2008-04-04 21:50:00,0.7885,0.7885,0.7883,0.7884,1268300000.0
2008-04-04 21:51:00,0.7884,0.7884,0.78835,0.78835,808800000.0
2008-04-04 21:52:00,0.78835,0.78835,0.78835,0.78835,67200000.0
2008-04-04 21:53:00,0.78835,0.7885,0.7883,0.7884,450400000.0
2008-04-04 21:54:00,0.7884,0.7885,0.7884,0.7884,1064000000.0
2008-04-04 21:55:00,0.7884,0.7885,0.7884,0.7885,1170800000.0
2008-04-04 21:56:00,0.7885,0.7885,0.7884,0.7884,1303200000.0
2008-04-04 21:57:00,0.7884,0.7884,0.7884,0.7884,1292100000.0
2008-04-04 21:58:00,0.7884,0.7884,0.7882,0.7883,952700000.0
2008-04-04 21:59:00,0.7883,0.7887,0.7882,0.7885,1136900000.0
2008-04-04 22:00:00,0.7885,0.7885,0.7881,0.7884,1292800000.0
2008-04-04 22:01:00,0.7884,0.7884,0.7879,0.788,1121300000.0
2008-04-04 22:02:00,0.788,0.78805,0.788,0.788,1288600000.0
2008-04-04 22:03:00,0.788,0.788,0.788,0.788,988200000.0
2008-04-04 22:04:00,0.788,0.788,0.788,0.788,1292100000.0
2008-04-04 22:05:00,0.788,0.788,0.788,0.788,1303900000.0
2008-04-04 22:06:00,0.788,0.788,0.788,0.788,1371500000.0
2008-04-04 22:07:00,0.788,0.788,0.788,0.788,1306600000.0
2008-04-04 22:08:00,0.788,0.78845,0.788,0.78845,172500000.0
2008-04-04 22:09:00,0.78845,0.78845,0.78845,0.78845,66600000.0
2008-04-04 22:10:00,0.78845,0.78845,0.78845,0.78845,66900000.0
2008-04-04 22:11:00,0.78845,0.78845,0.7884,0.7884,128400000.0
2008-04-04 22:12:00,0.7884,0.7884,0.7884,0.7884,124800000.0
2008-04-04 22:13:00,0.7884,0.7884,0.7884,0.7884,132600000.0
2008-04-04 22:14:00,0.7884,0.7884,0.7884,0.7884,123800000.0
2008-04-04 22:15:00,0.7884,0.7884,0.7884,0.7884,88400000.0
2008-04-04 22:16:00,0.7884,0.7884,0.78835,0.78835,85000000.0
2008-04-04 22:17:00,0.78835,0.78835,0.78835,0.78835,66600000.0
2008-04-04 22:18:00,0.78835,0.78835,0.78835,0.78835,66600000.0
2008-04-04 22:19:00,0.78835,0.7884,0.78835,0.7884,93400000.0
2008-04-04 22:20:00,0.7884,0.7884,0.7884,0.7884,1382600000.0
2008-04-04 22:21:00,0.7884,0.7884,0.7884,0.7884,1388800000.0
2008-04-04 22:22:00,0.7884,0.7884,0.7884,0.7884,1364000000.0
2008-04-04 22:23:00,0.7884,0.7884,0.7884,0.7884,1370200000.0
2008-04-04 22:24:00,0.7884,0.7885,0.7884,0.7885,1984200000.0
2008-04-04 22:25:00,0.7885,0.7885,0.7885,0.7885,1453500000.0
2008-04-04 22:26:00,0.7885,0.7885,0.7885,0.7885,2122500000.0
2008-04-04 22:27:00,0.7885,0.7885,0.7881,0.7883,1281600000.0
2008-04-04 22:28:00,0.7883,0.7884,0.7883,0.7884,1252600000.0
2008-04-04 22:29:00,0.7884,0.7884,0.7884,0.7884,1258200000.0
2008-04-04 22:30:00,0.7884,0.7884,0.78825,0.7884,853500000.0
2008-04-04 22:31:00,0.7884,0.7884,0.7883,0.7883,1493000000.0
2008-04-04 22:32:00,0.7883,0.7883,0.7882,0.7883,1534200000.0
2008-04-04 22:33:00,0.7883,0.7883,0.7883,0.7883,1445600000.0
2008-04-04 22:34:00,0.7883,0.7883,0.7883,0.7883,1612800000.0
2008-04-04 22:35:00,0.7883,0.7883,0.7883,0.7883,1591200000.0
2008-04-04 22:36:00,0.7883,0.7883,0.7883,0.7883,1502400000.0
2008-04-04 22:37:00,0.7883,0.7883,0.7883,0.7883,1248800000.0
2008-04-04 22:38:00,0.7883,0.7884,0.7883,0.7883,1220800000.0
2008-04-04 22:39:00,0.7883,0.7884,0.7883,0.7883,1192000000.0
2008-04-04 22:40:00,0.7883,0.7883,0.7883,0.7883,1232000000.0
2008-04-04 22:41:00,0.7883,0.7885,0.7882,0.7882,1228300000.0
2008-04-04 22:42:00,0.7882,0.7885,0.7882,0.7882,1044400000.0
2008-04-04 22:43:00,0.7882,0.7883,0.7882,0.7883,1237600000.0
2008-04-04 22:44:00,0.7883,0.7883,0.7883,0.7883,1220800000.0
2008-04-04 22:45:00,0.7883,0.7883,0.7882,0.7882,1267500000.0
2008-04-04 22:46:00,0.7882,0.7883,0.7882,0.7883,921200000.0
2008-04-04 22:47:00,0.7883,0.7883,0.7882,0.7882,1391200000.0
2008-04-04 22:49:00,0.7883,0.7888,0.7883,0.7883,1129200000.0
2008-04-04 22:50:00,0.7883,0.7885,0.7883,0.7884,1820000000.0
2008-04-04 22:51:00,0.7884,0.7884,0.7884,0.7884,2121600000.0
2008-04-04 22:52:00,0.7884,0.7884,0.7884,0.7884,2112000000.0
2008-04-04 22:53:00,0.7884,0.7884,0.7884,0.7884,2112000000.0
2008-04-04 22:54:00,0.7884,0.7885,0.7884,0.7885,2029600000.0
2008-04-04 22:55:00,0.7885,0.7886,0.7882,0.7886,1505600000.0
2008-04-04 22:56:00,0.7886,0.7886,0.7883,0.7883,845200000.0
2008-04-04 22:57:00,0.78845,0.78862,0.78804,0.78838,132600000.0
2008-04-04 22:58:00,0.78848,0.78882,0.78841,0.78867,265800000.0
2008-04-04 22:59:00,0.78878,0.78923,0.78872,0.78904,267400000.0
2008-04-07 00:02:00,0.7886,0.7886,0.7886,0.7886,1473300000.0
2008-04-07 00:04:00,0.7883,0.7883,0.7883,0.7883,1473300000.0
2008-04-07 00:05:00,0.7884,0.7884,0.7884,0.7884,1473300000.0
2008-04-07 00:06:00,0.7882,0.7885,0.7882,0.7883,1473300000.0
2008-04-07 00:07:00,0.7885,0.7885,0.7884,0.7884,1473300000.0
2008-04-07 00:09:00,0.7885,0.7886,0.7884,0.7886,1473300000.0
2008-04-07 00:10:00,0.7888,0.7888,0.7885,0.7888,1473300000.0
2008-04-07 00:11:00,0.7886,0.7888,0.7886,0.7888,1473300000.0
2008-04-07 00:12:00,0.7889,0.7889,0.7889,0.7889,1473300000.0
2008-04-07 00:20:00,0.7888,0.789,0.7888,0.7889,1473300000.0
2008-04-07 00:21:00,0.7884,0.7888,0.7884,0.7885,1473300000.0
2008-04-07 00:22:00,0.7889,0.7889,0.7882,0.7884,1473300000.0
2008-04-07 00:23:00,0.7881,0.7882,0.7879,0.7879,1473300000.0
2008-04-07 00:24:00,0.7878,0.7882,0.7878,0.7882,1473300000.0
2008-04-07 00:25:00,0.7883,0.7883,0.7883,0.7883,1473300000.0
2008-04-07 00:26:00,0.7882,0.7882,0.7881,0.7881,1473300000.0
2008-04-07 00:27:00,0.788,0.7881,0.788,0.7881,1473300000.0
2008-04-07 00:28:00,0.788,0.7881,0.788,0.788,1473300000.0
2008-04-07 00:29:00,0.7881,0.7883,0.788,0.7882,1473300000.0
2008-04-07 00:30:00,0.7884,0.7884,0.7882,0.7883,1473300000.0
2008-04-07 00:31:00,0.7882,0.7882,0.7882,0.7882,1473300000.0
2008-04-07 00:32:00,0.7883,0.7883,0.7883,0.7883,1473300000.0
2008-04-07 00:33:00,0.7882,0.7882,0.7882,0.7882,1473300000.0
2008-04-07 00:34:00,0.7881,0.7883,0.7881,0.7883,1473300000.0
2008-04-07 00:35:00,0.7887,0.7888,0.7886,0.7887,1473300000.0
2008-04-07 00:38:00,0.7888,0.7888,0.7887,0.7887,1473300000.0
2008-04-07 00:39:00,0.7888,0.7888,0.7888,0.7888,1473300000.0
2008-04-07 00:40:00,0.7887,0.7887,0.7887,0.7887,1473300000.0
2008-04-07 00:43:00,0.7888,0.7888,0.7888,0.7888,1473300000.0
2008-04-07 00:45:00,0.7887,0.7887,0.7883,0.7884,1473300000.0
2008-04-07 00:46:00,0.7885,0.7885,0.7885,0.7885,1473300000.0
2008-04-07 00:49:00,0.7886,0.7886,0.7885,0.7886,1473300000.0
2008-04-07 00:50:00,0.7885,0.7886,0.7885,0.7886,1473300000.0
2008-04-07 00:53:00,0.7887,0.7887,0.7887,0.7887,1473300000.0
2008-04-07 00:54:00,0.7889,0.789,0.7889,0.789,1473300000.0
2008-04-07 00:55:00,0.7888,0.7888,0.7887,0.7887,1473300000.0
2008-04-07 00:56:00,0.7889,0.7889,0.7887,0.7888,1473300000.0
2008-04-07 00:57:00,0.7887,0.7888,0.7887,0.7888,1473300000.0
2008-04-07 00:58:00,0.7889,0.7889,0.7889,0.7889,1473300000.0
2008-04-07 00:59:00,0.7888,0.7888,0.7886,0.7887,1473300000.0
2008-04-07 01:00:00,0.7889,0.7889,0.7889,0.7889,1473300000.0
2008-04-07 01:01:00,0.7888,0.7891,0.7888,0.7891,1473300000.0
2008-04-07 01:02:00,0.789,0.789,0.789,0.789,1473300000.0
2008-04-07 01:05:00,0.7891,0.7891,0.7891,0.7891,1473300000.0
2008-04-07 01:06:00,0.789,0.7891,0.789,0.7891,1473300000.0
2008-04-07 01:07:00,0.7892,0.7892,0.7892,0.7892,1473300000.0
2008-04-07 01:08:00,0.789,0.7891,0.789,0.7891,1473300000.0
2008-04-07 01:09:00,0.789,0.7892,0.789,0.7891,1473300000.0
2008-04-07 01:10:00,0.7892,0.7892,0.7892,0.7892,1473300000.0
2008-04-07 01:12:00,0.7891,0.7892,0.7891,0.7892,1473300000.0
2008-04-07 01:13:00,0.7891,0.7891,0.7889,0.789,1473300000.0
2008-04-07 01:14:00,0.7891,0.7892,0.7891,0.7892,1473300000.0
2008-04-07 01:15:00,0.789,0.7891,0.789,0.7891,1473300000.0
2008-04-07 01:16:00,0.789,0.7891,0.7889,0.7891,1473300000.0
2008-04-07 01:17:00,0.7889,0.7889,0.7889,0.7889,1473300000.0
2008-04-07 01:18:00,0.7888,0.7888,0.7887,0.7888,1473300000.0
2008-04-07 01:19:00,0.7889,0.7889,0.7887,0.7888,1473300000.0
2008-04-07 01:20:00,0.7889,0.7891,0.7888,0.7891,1473300000.0
2008-04-07 01:23:00,0.789,0.789,0.7888,0.7888,1473300000.0
2008-04-07 01:24:00,0.7887,0.7888,0.7887,0.7888,1473300000.0
2008-04-07 01:25:00,0.7887,0.7888,0.7887,0.7887,1473300000.0
2008-04-07 01:26:00,0.7888,0.7888,0.7885,0.7885,1473300000.0
2008-04-07 01:27:00,0.7886,0.7886,0.7884,0.7884,1473300000.0
2008-04-07 01:28:00,0.7883,0.7883,0.788,0.7881,1473300000.0
2008-04-07 01:29:00,0.7882,0.7882,0.7882,0.7882,1473300000.0
2008-04-07 01:30:00,0.7883,0.7883,0.7881,0.7881,1473300000.0
2008-04-07 01:31:00,0.7879,0.7881,0.7879,0.788,1473300000.0
2008-04-07 01:36:00,0.7881,0.7882,0.7881,0.7882,1473300000.0
2008-04-07 01:37:00,0.7883,0.7883,0.7883,0.7883,1473300000.0
2008-04-07 01:38:00,0.7884,0.7885,0.7884,0.7884,1473300000.0
2008-04-07 01:39:00,0.7885,0.7885,0.7884,0.7884,1473300000.0
2008-04-07 01:40:00,0.7885,0.7885,0.7883,0.7884,1473300000.0
2008-04-07 01:41:00,0.7885,0.7885,0.7885,0.7885,1473300000.0
2008-04-07 01:43:00,0.7884,0.7887,0.7884,0.7887,1473300000.0
2008-04-07 01:48:00,0.7885,0.7885,0.7885,0.7885,1473300000.0
2008-04-07 01:49:00,0.7887,0.7887,0.7886,0.7887,1473300000.0
2008-04-07 01:51:00,0.7886,0.7887,0.7886,0.7886,1473300000.0
2008-04-07 01:52:00,0.7884,0.7885,0.7884,0.7885,1473300000.0
2008-04-07 01:53:00,0.7884,0.7884,0.7883,0.7883,1473300000.0
2008-04-07 01:54:00,0.7884,0.7885,0.7884,0.7885,1473300000.0
2008-04-07 01:55:00,0.7883,0.7885,0.7883,0.7885,1473300000.0
2008-04-07 01:56:00,0.7886,0.7886,0.7885,0.7885,1473300000.0
2008-04-07 01:57:00,0.7886,0.7886,0.7886,0.7886,1473300000.0
2008-04-07 01:58:00,0.7885,0.7885,0.7885,0.7885,1473300000.0
2008-04-07 01:59:00,0.7884,0.7884,0.7882,0.7882,1473300000.0
2008-04-07 02:00:00,0.7881,0.7881,0.788,0.7881,1473300000.0
2008-04-07 02:01:00,0.7881,0.7882,0.7881,0.7882,1478400000.0
2008-04-07 02:02:00,0.7882,0.7883,0.7882,0.7883,1695600000.0
2008-04-07 02:03:00,0.7883,0.7883,0.7883,0.7883,1551200000.0
2008-04-07 02:04:00,0.7883,0.7883,0.7882,0.7883,473000000.0
2008-04-07 02:05:00,0.7883,0.7884,0.7883,0.7884,813200000.0
2008-04-07 02:06:00,0.7884,0.7884,0.7884,0.7884,1544400000.0
2008-04-07 02:07:00,0.7884,0.7884,0.7884,0.7884,1572000000.0
2008-04-07 02:08:00,0.7884,0.7884,0.7884,0.7884,1482000000.0
2008-04-07 02:09:00,0.7884,0.7884,0.7884,0.7884,1566000000.0
2008-04-07 02:10:00,0.7884,0.7884,0.7884,0.7884,335600000.0
2008-04-07 02:11:00,0.7884,0.7884,0.7882,0.7883,727900000.0
2008-04-07 02:12:00,0.7883,0.7883,0.7882,0.7883,479400000.0
2008-04-07 02:13:00,0.7883,0.7883,0.7883,0.7883,25900000.0
2008-04-07 02:14:00,0.7883,0.7883,0.7882,0.7882,1140900000.0
2008-04-07 02:15:00,0.7882,0.7882,0.7881,0.7882,140300000.0
2008-04-07 02:16:00,0.7882,0.7882,0.7881,0.7882,1249800000.0
2008-04-07 02:17:00,0.7882,0.7882,0.7882,0.7882,1092600000.0
2008-04-07 02:18:00,0.7882,0.7882,0.7882,0.7882,340700000.0
2008-04-07 02:19:00,0.7882,0.7882,0.7876,0.7876,842100000.0
2008-04-07 02:20:00,0.7878,0.7878,0.78775,0.7878,1055200000.0
2008-04-07 02:21:00,0.7878,0.7878,0.7874,0.78745,499400000.0
2008-04-07 02:22:00,0.78745,0.78745,0.78745,0.78745,1428000000.0
2008-04-07 02:23:00,0.78745,0.78765,0.7874,0.7876,764800000.0
2008-04-07 02:24:00,0.7876,0.7876,0.7876,0.7876,108800000.0
2008-04-07 02:25:00,0.7876,0.788,0.7876,0.78795,177500000.0
2008-04-07 02:26:00,0.78795,0.7883,0.78795,0.7883,485800000.0
2008-04-07 02:27:00,0.7883,0.7883,0.7883,0.7883,683100000.0
2008-04-07 02:28:00,0.7883,0.7884,0.7883,0.7884,565100000.0
2008-04-07 02:29:00,0.7884,0.7884,0.78785,0.788,236100000.0
2008-04-07 02:30:00,0.788,0.7881,0.7878,0.78785,1136300000.0
2008-04-07 02:31:00,0.78785,0.7881,0.7877,0.7878,1521600000.0
2008-04-07 02:32:00,0.7878,0.78795,0.7878,0.7878,272700000.0
2008-04-07 02:33:00,0.7878,0.78795,0.78765,0.78785,691500000.0
2008-04-07 02:34:00,0.78785,0.78795,0.78785,0.7879,381400000.0
2008-04-07 02:35:00,0.7879,0.78795,0.7879,0.78795,710200000.0
2008-04-07 02:36:00,0.78795,0.78795,0.7875,0.78755,425000000.0
2008-04-07 02:37:00,0.78755,0.78765,0.78755,0.78765,755500000.0
2008-04-07 02:38:00,0.78765,0.78775,0.78745,0.7877,470700000.0
2008-04-07 02:39:00,0.7877,0.7877,0.78755,0.78755,408500000.0
2008-04-07 02:40:00,0.78755,0.78755,0.7875,0.7875,746600000.0
2008-04-07 02:41:00,0.7875,0.7875,0.78745,0.78745,374400000.0
2008-04-07 02:42:00,0.78745,0.7875,0.78735,0.78745,766100000.0
2008-04-07 02:43:00,0.78745,0.7875,0.78745,0.7875,301100000.0
2008-04-07 02:44:00,0.7875,0.7878,0.7875,0.7878,1058900000.0
2008-04-07 02:45:00,0.7878,0.7878,0.78755,0.7876,343300000.0
2008-04-07 02:46:00,0.7876,0.7877,0.7876,0.7877,549200000.0
2008-04-07 02:47:00,0.7877,0.7877,0.7876,0.7876,119500000.0
2008-04-07 02:48:00,0.7876,0.7876,0.7876,0.7876,189800000.0
2008-04-07 02:49:00,0.7876,0.7876,0.7876,0.7876,102000000.0
2008-04-07 02:50:00,0.7876,0.7876,0.7876,0.7876,105200000.0
2008-04-07 02:51:00,0.7876,0.7876,0.7875,0.78755,89300000.0
2008-04-07 02:52:00,0.78755,0.78765,0.78725,0.78735,433000000.0
2008-04-07 02:53:00,0.78735,0.7874,0.78735,0.7874,145000000.0
2008-04-07 02:54:00,0.7874,0.78775,0.78725,0.78775,682200000.0
2008-04-07 02:55:00,0.78775,0.78775,0.7875,0.7875,183900000.0
2008-04-07 02:56:00,0.7875,0.7877,0.7875,0.7876,133100000.0
2008-04-07 02:57:00,0.7876,0.7876,0.7875,0.7875,120000000.0
2008-04-07 02:58:00,0.7875,0.7875,0.78745,0.78745,81300000.0
2008-04-07 02:59:00,0.78745,0.78745,0.7874,0.7874,105600000.0
2008-04-07 03:00:00,0.7874,0.7874,0.7874,0.7874,135800000.0
2008-04-07 03:01:00,0.7874,0.7874,0.7874,0.7874,136800000.0
2008-04-07 03:02:00,0.7874,0.78745,0.7874,0.7874,124900000.0
2008-04-07 03:03:00,0.7874,0.7874,0.7874,0.7874,153600000.0
2008-04-07 03:04:00,0.7874,0.7874,0.7874,0.7874,155400000.0
2008-04-07 03:05:00,0.7874,0.7874,0.7874,0.7874,160600000.0
2008-04-07 03:06:00,0.7874,0.7874,0.7874,0.7874,106800000.0
2008-04-07 03:07:00,0.7874,0.7874,0.7874,0.7874,122400000.0
2008-04-07 03:08:00,0.7874,0.7875,0.78725,0.7873,145200000.0
2008-04-07 03:09:00,0.78745,0.78745,0.78735,0.78735,1338200000.0
2008-04-07 03:10:00,0.78735,0.78755,0.7873,0.7873,727200000.0
2008-04-07 03:11:00,0.7873,0.7873,0.7873,0.7873,274100000.0
2008-04-07 03:12:00,0.7873,0.7874,0.7873,0.78735,160500000.0
2008-04-07 03:13:00,0.78735,0.78735,0.7873,0.7873,89500000.0
2008-04-07 03:14:00,0.7873,0.78735,0.7873,0.78735,748900000.0
2008-04-07 03:15:00,0.78735,0.78735,0.78735,0.78735,1545600000.0
2008-04-07 03:16:00,0.78735,0.7875,0.78735,0.7875,571600000.0
2008-04-07 03:17:00,0.7875,0.7878,0.78735,0.7878,452500000.0
2008-04-07 03:18:00,0.7878,0.7881,0.78775,0.7878,955800000.0
2008-04-07 03:19:00,0.7878,0.7878,0.7877,0.7878,366800000.0
2008-04-07 03:20:00,0.78775,0.78775,0.78775,0.78775,924000000.0
2008-04-07 03:21:00,0.78775,0.78775,0.7877,0.7877,801600000.0
2008-04-07 03:22:00,0.7877,0.7877,0.7877,0.7877,121500000.0
2008-04-07 03:23:00,0.7877,0.7878,0.7877,0.7878,237800000.0
2008-04-07 03:24:00,0.7878,0.7878,0.7878,0.7878,306900000.0
2008-04-07 03:25:00,0.7878,0.78785,0.7878,0.7878,313700000.0
2008-04-07 03:26:00,0.7878,0.7878,0.7878,0.7878,301100000.0
2008-04-07 03:27:00,0.7878,0.7878,0.78735,0.78735,512800000.0
2008-04-07 03:28:00,0.78735,0.78765,0.7872,0.7874,1196700000.0
2008-04-07 03:29:00,0.7874,0.7874,0.78715,0.78725,1378500000.0
2008-04-07 03:30:00,0.78725,0.78735,0.7868,0.78705,1039100000.0
2008-04-07 03:31:00,0.78705,0.7871,0.78705,0.78705,1240500000.0
2008-04-07 03:32:00,0.78705,0.78725,0.78705,0.78725,672000000.0
2008-04-07 03:33:00,0.78725,0.7875,0.78725,0.7875,1167600000.0
2008-04-07 03:34:00,0.7875,0.7877,0.7875,0.7877,166800000.0
2008-04-07 03:35:00,0.7877,0.78785,0.7876,0.7878,494400000.0
2008-04-07 03:36:00,0.7879,0.7882,0.78755,0.7879,599700000.0
2008-04-07 03:37:00,0.7879,0.7882,0.7879,0.7882,109800000.0
2008-04-07 03:38:00,0.7882,0.7882,0.7882,0.7882,108800000.0
2008-04-07 03:39:00,0.7882,0.7882,0.7879,0.78805,330000000.0
2008-04-07 03:40:00,0.78805,0.78805,0.78745,0.78795,1311600000.0
2008-04-07 03:41:00,0.78795,0.78835,0.7878,0.78835,1328000000.0
2008-04-07 03:42:00,0.78835,0.78835,0.78805,0.78805,1106400000.0
2008-04-07 03:43:00,0.78805,0.78805,0.788,0.788,644400000.0
2008-04-07 03:44:00,0.788,0.788,0.78735,0.78765,956400000.0
2008-04-07 03:45:00,0.78765,0.78775,0.78725,0.78745,1418000000.0
2008-04-07 03:46:00,0.78745,0.78755,0.78745,0.78755,1416800000.0
2008-04-07 03:47:00,0.78755,0.78775,0.78745,0.78765,1165600000.0
2008-04-07 03:48:00,0.78765,0.7877,0.7876,0.7877,168800000.0
2008-04-07 03:49:00,0.7877,0.7877,0.7875,0.7876,101200000.0
2008-04-07 03:50:00,0.7876,0.7878,0.7874,0.7878,103500000.0
2008-04-07 03:51:00,0.7878,0.7879,0.7878,0.7878,97200000.0
2008-04-07 03:52:00,0.7878,0.7878,0.7875,0.7875,100000000.0
2008-04-07 03:53:00,0.7875,0.7875,0.7875,0.7875,100000000.0
2008-04-07 03:54:00,0.7875,0.7875,0.7874,0.7874,97200000.0
2008-04-07 03:55:00,0.7874,0.7876,0.7874,0.7876,103600000.0
2008-04-07 03:56:00,0.7876,0.7878,0.7875,0.7878,95900000.0
2008-04-07 03:57:00,0.7878,0.7878,0.78775,0.78775,29000000.0
2008-04-07 03:58:00,0.78775,0.788,0.78775,0.788,77900000.0
2008-04-07 03:59:00,0.788,0.7882,0.788,0.7881,88700000.0
2008-04-07 04:00:00,0.7881,0.7883,0.7881,0.7883,73800000.0
2008-04-07 04:01:00,0.7883,0.7883,0.7879,0.788,86000000.0
2008-04-07 04:02:00,0.788,0.788,0.7878,0.7879,63000000.0
2008-04-07 04:03:00,0.7879,0.7879,0.7875,0.7876,73400000.0
2008-04-07 04:04:00,0.7876,0.7876,0.78655,0.78745,130800000.0
2008-04-07 04:05:00,0.78745,0.78745,0.7871,0.7872,96800000.0
2008-04-07 04:06:00,0.7872,0.7872,0.7871,0.7872,84400000.0
2008-04-07 04:07:00,0.7872,0.7872,0.7865,0.7865,87600000.0
2008-04-07 04:08:00,0.7865,0.787,0.7865,0.787,144600000.0
2008-04-07 04:09:00,0.787,0.787,0.7869,0.7869,84800000.0
2008-04-07 04:10:00,0.7869,0.7871,0.7867,0.787,116400000.0
2008-04-07 04:11:00,0.787,0.787,0.78685,0.787,120400000.0
2008-04-07 04:12:00,0.787,0.7871,0.787,0.7871,84800000.0
2008-04-07 04:13:00,0.7871,0.7871,0.7868,0.7868,91600000.0
2008-04-07 04:14:00,0.7868,0.7871,0.7865,0.7869,143000000.0
2008-04-07 04:15:00,0.7869,0.7871,0.7869,0.7871,85600000.0
2008-04-07 04:16:00,0.7871,0.78745,0.78705,0.78745,320600000.0
2008-04-07 04:17:00,0.78745,0.78745,0.78745,0.78745,21100000.0
2008-04-07 04:18:00,0.78745,0.7875,0.7874,0.7875,42600000.0
2008-04-07 04:19:00,0.7875,0.78775,0.7875,0.78775,72000000.0
2008-04-07 04:20:00,0.78775,0.78775,0.7875,0.78755,22300000.0
2008-04-07 04:21:00,0.78755,0.78755,0.78755,0.78755,21400000.0
2008-04-07 04:22:00,0.78755,0.78755,0.78725,0.78725,68000000.0
2008-04-07 04:23:00,0.78725,0.78725,0.7872,0.7872,71800000.0
2008-04-07 04:24:00,0.7872,0.7872,0.7872,0.7872,86400000.0
2008-04-07 04:25:00,0.7872,0.78735,0.7872,0.78735,62400000.0
2008-04-07 04:26:00,0.78735,0.7875,0.7872,0.7872,77900000.0
2008-04-07 04:27:00,0.7872,0.7872,0.7872,0.7872,84000000.0
2008-04-07 04:28:00,0.7872,0.7872,0.7872,0.7872,86000000.0
2008-04-07 04:29:00,0.7872,0.78725,0.7872,0.7872,124600000.0
2008-04-07 04:30:00,0.7872,0.7872,0.7872,0.7872,86800000.0
2008-04-07 04:31:00,0.7872,0.78735,0.7872,0.78735,617600000.0
2008-04-07 04:32:00,0.78735,0.7874,0.78735,0.7874,897200000.0
2008-04-07 04:33:00,0.7874,0.7874,0.7874,0.7874,103000000.0
2008-04-07 04:34:00,0.7874,0.78775,0.78735,0.78735,1207500000.0
2008-04-07 04:35:00,0.78735,0.78775,0.78735,0.78775,1164000000.0
2008-04-07 04:36:00,0.7877,0.78775,0.78755,0.78755,1157200000.0
2008-04-07 04:37:00,0.78755,0.78755,0.78725,0.78725,1226800000.0
2008-04-07 04:38:00,0.78725,0.78725,0.78725,0.78725,1204000000.0
2008-04-07 04:39:00,0.78725,0.78735,0.78725,0.78735,1221700000.0
2008-04-07 04:40:00,0.78735,0.78745,0.78725,0.78735,1104200000.0
2008-04-07 04:41:00,0.78735,0.78735,0.78725,0.78735,1195400000.0
2008-04-07 04:42:00,0.78735,0.7874,0.78735,0.7874,938800000.0
2008-04-07 04:43:00,0.7874,0.7876,0.7874,0.7876,103600000.0
2008-04-07 04:44:00,0.7876,0.7878,0.7875,0.7878,98000000.0
2008-04-07 04:45:00,0.7878,0.78815,0.78745,0.78745,861100000.0
2008-04-07 04:46:00,0.78745,0.78765,0.78745,0.78765,1289800000.0
2008-04-07 04:47:00,0.78765,0.78765,0.78745,0.78745,1498500000.0
2008-04-07 04:48:00,0.78745,0.78745,0.78745,0.78745,1231200000.0
2008-04-07 04:49:00,0.78745,0.78745,0.78745,0.78745,173800000.0
2008-04-07 04:50:00,0.78745,0.7875,0.7874,0.7875,170700000.0
2008-04-07 04:51:00,0.7875,0.7876,0.7875,0.7876,225400000.0
2008-04-07 04:52:00,0.7876,0.7876,0.7875,0.7875,159100000.0
2008-04-07 04:53:00,0.7875,0.7875,0.7875,0.7875,222200000.0
2008-04-07 04:54:00,0.7875,0.78755,0.7875,0.78755,124600000.0
2008-04-07 04:55:00,0.78755,0.78755,0.78755,0.78755,106000000.0
2008-04-07 04:56:00,0.78755,0.7876,0.7874,0.7874,102600000.0
2008-04-07 04:57:00,0.7874,0.78745,0.7874,0.78745,104800000.0
2008-04-07 04:58:00,0.78745,0.78755,0.78745,0.78755,126300000.0
2008-04-07 04:59:00,0.78755,0.78755,0.78755,0.78755,102500000.0
2008-04-07 05:00:00,0.78755,0.78755,0.78735,0.7875,91700000.0
2008-04-07 05:01:00,0.7875,0.7875,0.7875,0.7875,105500000.0
2008-04-07 05:02:00,0.7875,0.7875,0.78735,0.78745,106000000.0
2008-04-07 05:03:00,0.78745,0.7875,0.7873,0.7875,181500000.0
2008-04-07 05:04:00,0.7875,0.7875,0.7875,0.7875,229900000.0
2008-04-07 05:05:00,0.7875,0.7876,0.7875,0.7875,223600000.0
2008-04-07 05:06:00,0.7875,0.7876,0.7875,0.7876,192200000.0
2008-04-07 05:07:00,0.7876,0.78775,0.7876,0.78775,199200000.0
2008-04-07 05:08:00,0.78775,0.788,0.78775,0.788,204700000.0
2008-04-07 05:09:00,0.788,0.7882,0.7879,0.7881,291800000.0
2008-04-07 05:10:00,0.7881,0.7881,0.7881,0.7881,110400000.0
2008-04-07 05:11:00,0.7881,0.7881,0.7879,0.7879,82400000.0
2008-04-07 05:12:00,0.7879,0.7879,0.7879,0.7879,83600000.0
2008-04-07 05:13:00,0.7879,0.7882,0.7879,0.7882,85700000.0
2008-04-07 05:14:00,0.7881,0.7883,0.78775,0.788,666900000.0
2008-04-07 05:15:00,0.788,0.7882,0.788,0.7882,103200000.0
2008-04-07 05:16:00,0.7882,0.7883,0.788,0.788,106400000.0
2008-04-07 05:17:00,0.788,0.788,0.788,0.788,84400000.0
2008-04-07 05:18:00,0.788,0.788,0.788,0.788,82800000.0
2008-04-07 05:19:00,0.788,0.788,0.788,0.788,83200000.0
2008-04-07 05:20:00,0.788,0.7881,0.788,0.7881,85200000.0
2008-04-07 05:21:00,0.7881,0.7881,0.7881,0.7881,84400000.0
2008-04-07 05:22:00,0.7881,0.7882,0.7881,0.7882,84000000.0
2008-04-07 05:23:00,0.7882,0.7882,0.7882,0.7882,84000000.0
2008-04-07 05:24:00,0.7882,0.7882,0.7882,0.7882,85200000.0
2008-04-07 05:25:00,0.7882,0.7882,0.7882,0.7882,81600000.0
2008-04-07 05:26:00,0.7882,0.7882,0.7882,0.7882,87200000.0
2008-04-07 05:27:00,0.7882,0.7882,0.78795,0.78795,49200000.0
2008-04-07 05:28:00,0.78795,0.78795,0.78795,0.78795,41200000.0
2008-04-07 05:29:00,0.78795,0.78795,0.7878,0.7878,80600000.0
2008-04-07 05:30:00,0.7878,0.7878,0.7878,0.7878,84800000.0
2008-04-07 05:31:00,0.7878,0.7878,0.7878,0.7878,84800000.0
2008-04-07 05:32:00,0.7878,0.7878,0.78765,0.78765,1250400000.0
2008-04-07 05:33:00,0.78765,0.7877,0.78765,0.78765,2111200000.0
2008-04-07 05:36:00,0.7879,0.7879,0.7877,0.7877,336000000.0
2008-04-07 05:37:00,0.78765,0.78785,0.78765,0.7878,336000000.0
2008-04-07 05:38:00,0.7878,0.7878,0.78745,0.78745,530000000.0
2008-04-07 05:39:00,0.78745,0.7875,0.78745,0.7875,503800000.0
2008-04-07 05:40:00,0.7875,0.7875,0.7875,0.7875,180700000.0
2008-04-07 05:41:00,0.7875,0.7876,0.7875,0.7876,92400000.0
2008-04-07 05:42:00,0.7876,0.7876,0.7876,0.7876,100800000.0
2008-04-07 05:43:00,0.7876,0.7878,0.78745,0.7876,464400000.0
2008-04-07 05:44:00,0.7876,0.7876,0.7875,0.7875,84400000.0
2008-04-07 05:45:00,0.7875,0.7875,0.7875,0.7875,85600000.0
2008-04-07 05:46:00,0.7875,0.7875,0.7875,0.7875,85200000.0
2008-04-07 05:47:00,0.7875,0.7875,0.7875,0.7875,84800000.0
2008-04-07 05:48:00,0.7875,0.7875,0.7875,0.7875,84800000.0
2008-04-07 05:49:00,0.7875,0.7875,0.7875,0.7875,86800000.0
2008-04-07 05:50:00,0.7875,0.7875,0.7875,0.7875,84000000.0
2008-04-07 05:51:00,0.7875,0.7875,0.78725,0.78745,696400000.0
2008-04-07 05:52:00,0.78745,0.78745,0.78745,0.78745,1421200000.0
2008-04-07 05:53:00,0.78745,0.78745,0.78725,0.78725,1182400000.0
2008-04-07 05:54:00,0.78725,0.78725,0.7872,0.7872,934400000.0
2008-04-07 05:55:00,0.7872,0.7875,0.7872,0.7875,109600000.0
2008-04-07 05:56:00,0.7875,0.7875,0.7875,0.7875,85600000.0
2008-04-07 05:57:00,0.7875,0.7875,0.7875,0.7875,83200000.0
2008-04-07 05:58:00,0.7875,0.7875,0.7874,0.7874,520200000.0
2008-04-07 05:59:00,0.7874,0.7874,0.7874,0.7874,192700000.0
2008-04-07 06:00:00,0.7874,0.7874,0.7874,0.7874,84800000.0
2008-04-07 06:01:00,0.7874,0.7875,0.7874,0.7875,84800000.0
2008-04-07 06:02:00,0.7875,0.7876,0.78725,0.7876,191600000.0
2008-04-07 06:03:00,0.7876,0.7877,0.7876,0.7876,87900000.0
2008-04-07 06:04:00,0.7876,0.78795,0.7876,0.78795,167900000.0
2008-04-07 06:05:00,0.78795,0.788,0.7879,0.788,118000000.0
2008-04-07 06:06:00,0.788,0.7881,0.7879,0.7881,94000000.0
2008-04-07 06:07:00,0.7881,0.7881,0.7878,0.7878,98200000.0
2008-04-07 06:08:00,0.7878,0.7882,0.7878,0.7881,111200000.0
2008-04-07 06:09:00,0.7881,0.7881,0.7878,0.7878,99200000.0
2008-04-07 06:10:00,0.7878,0.7881,0.7878,0.788,110400000.0
2008-04-07 06:11:00,0.788,0.788,0.788,0.788,84800000.0
2008-04-07 06:12:00,0.788,0.788,0.788,0.788,85600000.0
2008-04-07 06:13:00,0.788,0.788,0.788,0.788,83600000.0
2008-04-07 06:14:00,0.788,0.788,0.788,0.788,83600000.0
2008-04-07 06:15:00,0.788,0.788,0.788,0.788,85200000.0
2008-04-07 06:16:00,0.788,0.788,0.788,0.788,82400000.0
2008-04-07 06:17:00,0.788,0.788,0.788,0.788,84000000.0
2008-04-07 06:18:00,0.788,0.7883,0.788,0.7883,152000000.0
2008-04-07 06:19:00,0.7883,0.7885,0.7881,0.7885,97900000.0
2008-04-07 06:20:00,0.7885,0.7887,0.7883,0.7883,83200000.0
2008-04-07 06:21:00,0.7883,0.7883,0.78815,0.7883,175600000.0
2008-04-07 06:22:00,0.7883,0.7883,0.7883,0.7883,85200000.0
2008-04-07 06:23:00,0.7883,0.7883,0.7883,0.7883,86000000.0
2008-04-07 06:24:00,0.7883,0.7885,0.7882,0.7885,146600000.0
2008-04-07 06:25:00,0.7885,0.7886,0.7885,0.7886,88400000.0
2008-04-07 06:26:00,0.7886,0.7886,0.7886,0.7886,85200000.0
2008-04-07 06:27:00,0.7886,0.7886,0.7886,0.7886,82800000.0
2008-04-07 06:28:00,0.7886,0.7886,0.7885,0.7885,87500000.0
2008-04-07 06:29:00,0.7885,0.78855,0.7885,0.78855,114200000.0
2008-04-07 06:30:00,0.78855,0.7888,0.78855,0.7888,135500000.0
2008-04-07 06:31:00,0.7888,0.7888,0.7887,0.7887,96000000.0
2008-04-07 06:32:00,0.7887,0.7887,0.7887,0.7887,84800000.0
2008-04-07 06:33:00,0.7887,0.7887,0.7885,0.7886,112800000.0
2008-04-07 06:34:00,0.7886,0.7886,0.7886,0.7886,84000000.0
2008-04-07 06:35:00,0.7886,0.7887,0.7886,0.7887,85200000.0
2008-04-07 06:36:00,0.7887,0.7887,0.7886,0.7887,91600000.0
2008-04-07 06:37:00,0.7887,0.7887,0.7887,0.7887,86800000.0
2008-04-07 06:38:00,0.7887,0.7887,0.7887,0.7887,82400000.0
2008-04-07 06:39:00,0.7887,0.7887,0.7887,0.7887,84400000.0
2008-04-07 06:40:00,0.7887,0.7887,0.7887,0.7887,85600000.0
2008-04-07 06:41:00,0.7887,0.7887,0.7887,0.7887,84400000.0
2008-04-07 06:42:00,0.7887,0.7887,0.7884,0.7884,86000000.0
2008-04-07 06:43:00,0.7884,0.7884,0.7884,0.7884,86000000.0
2008-04-07 06:44:00,0.7884,0.7884,0.7884,0.7884,84000000.0
2008-04-07 06:45:00,0.7884,0.7884,0.7884,0.7884,81600000.0
2008-04-07 06:46:00,0.7884,0.7884,0.7882,0.7883,88800000.0
2008-04-07 06:47:00,0.7883,0.7883,0.7878,0.788,135700000.0
2008-04-07 06:48:00,0.788,0.7883,0.788,0.7882,107600000.0
2008-04-07 06:49:00,0.7882,0.7882,0.7881,0.7881,84400000.0
2008-04-07 06:50:00,0.7881,0.7881,0.7879,0.7881,88800000.0
2008-04-07 06:51:00,0.7881,0.7881,0.7878,0.7878,88000000.0
2008-04-07 06:52:00,0.7878,0.788,0.7878,0.788,118000000.0
2008-04-07 06:53:00,0.788,0.788,0.788,0.788,85600000.0
2008-04-07 06:54:00,0.788,0.788,0.788,0.788,84000000.0
2008-04-07 06:55:00,0.788,0.788,0.788,0.788,84000000.0
2008-04-07 06:56:00,0.788,0.788,0.788,0.788,85200000.0
2008-04-07 06:57:00,0.788,0.788,0.78795,0.78795,170400000.0
2008-04-07 06:58:00,0.78795,0.78825,0.7879,0.78795,678500000.0
2008-04-07 06:59:00,0.78795,0.78795,0.78795,0.78795,848000000.0
2008-04-07 07:00:00,0.78795,0.7882,0.78795,0.7881,174500000.0
2008-04-07 07:01:00,0.7881,0.7881,0.788,0.788,86000000.0
2008-04-07 07:02:00,0.788,0.7881,0.788,0.7881,92400000.0
2008-04-07 07:03:00,0.7881,0.7881,0.788,0.788,87600000.0
2008-04-07 07:04:00,0.788,0.788,0.788,0.788,83200000.0
2008-04-07 07:05:00,0.788,0.788,0.788,0.788,85600000.0
2008-04-07 07:06:00,0.788,0.788,0.788,0.788,85200000.0
2008-04-07 07:07:00,0.788,0.7882,0.788,0.7882,102800000.0
2008-04-07 07:08:00,0.7882,0.7883,0.788,0.788,122700000.0
2008-04-07 07:09:00,0.788,0.78805,0.788,0.78805,353600000.0
2008-04-07 07:10:00,0.78805,0.78805,0.78805,0.78805,1142400000.0
2008-04-07 07:11:00,0.78805,0.7882,0.78805,0.7882,367600000.0
2008-04-07 07:12:00,0.7882,0.78855,0.7882,0.7885,575100000.0
2008-04-07 07:13:00,0.7885,0.78865,0.7885,0.78865,783300000.0
2008-04-07 07:14:00,0.78865,0.7887,0.7886,0.7887,650400000.0
2008-04-07 07:15:00,0.7887,0.7887,0.7886,0.7886,88800000.0
2008-04-07 07:16:00,0.7886,0.78865,0.78855,0.78865,1046400000.0
2008-04-07 07:17:00,0.78865,0.78875,0.78865,0.78865,1192800000.0
2008-04-07 07:18:00,0.78865,0.78865,0.78865,0.78865,1187200000.0
2008-04-07 07:19:00,0.78865,0.7888,0.78865,0.7888,724000000.0
2008-04-07 07:20:00,0.7888,0.78885,0.7888,0.78885,360800000.0
2008-04-07 07:21:00,0.78885,0.7891,0.78885,0.7891,664800000.0
2008-04-07 07:22:00,0.7891,0.7892,0.7891,0.7892,138000000.0
2008-04-07 07:23:00,0.7892,0.7892,0.7892,0.7892,442300000.0
2008-04-07 07:24:00,0.7892,0.7893,0.7891,0.7892,103500000.0
2008-04-07 07:25:00,0.7892,0.7892,0.7892,0.7892,92300000.0
2008-04-07 07:26:00,0.7892,0.7893,0.7892,0.7893,127700000.0
2008-04-07 07:27:00,0.7893,0.7893,0.7892,0.7892,168600000.0
2008-04-07 07:28:00,0.7892,0.7892,0.7891,0.7892,90100000.0
2008-04-07 07:29:00,0.7892,0.7892,0.789,0.789,84800000.0
2008-04-07 07:30:00,0.789,0.789,0.789,0.789,85600000.0
2008-04-07 07:31:00,0.789,0.789,0.789,0.789,83600000.0
2008-04-07 07:32:00,0.789,0.7892,0.789,0.7891,89200000.0
2008-04-07 07:33:00,0.7891,0.7891,0.7889,0.7889,89200000.0
2008-04-07 07:34:00,0.7889,0.789,0.7889,0.789,86000000.0
2008-04-07 07:35:00,0.789,0.7891,0.789,0.7891,85200000.0
2008-04-07 07:36:00,0.7891,0.7891,0.78865,0.789,115000000.0
2008-04-07 07:37:00,0.789,0.789,0.789,0.789,86000000.0
2008-04-07 07:38:00,0.789,0.7892,0.789,0.7892,95600000.0
2008-04-07 07:39:00,0.7892,0.7894,0.78855,0.78855,152700000.0
2008-04-07 07:40:00,0.78855,0.7895,0.7885,0.7895,168000000.0
2008-04-07 07:41:00,0.7895,0.7895,0.7889,0.7894,327400000.0
2008-04-07 07:42:00,0.7894,0.7896,0.789,0.7895,162600000.0
2008-04-07 07:43:00,0.7895,0.7897,0.7893,0.7897,139200000.0
2008-04-07 07:44:00,0.7897,0.7899,0.7892,0.7897,139700000.0
2008-04-07 07:45:00,0.7897,0.7902,0.7897,0.79,92000000.0
2008-04-07 07:46:00,0.79,0.79,0.7898,0.7899,97200000.0
2008-04-07 07:47:00,0.7899,0.7902,0.7893,0.7893,210500000.0
2008-04-07 07:48:00,0.7893,0.7896,0.789,0.7894,109900000.0
2008-04-07 07:49:00,0.7894,0.7895,0.7894,0.7894,85000000.0
2008-04-07 07:50:00,0.7894,0.7895,0.7893,0.7894,89400000.0
2008-04-07 07:51:00,0.7894,0.7896,0.7894,0.7896,116000000.0
2008-04-07 07:52:00,0.7896,0.7897,0.7894,0.7896,124900000.0
2008-04-07 07:53:00,0.7896,0.7896,0.7895,0.7895,86000000.0
2008-04-07 07:54:00,0.7895,0.7896,0.7895,0.7896,86000000.0
2008-04-07 07:55:00,0.7896,0.7896,0.7896,0.7896,81600000.0
2008-04-07 07:56:00,0.7896,0.7896,0.7896,0.7896,86000000.0
2008-04-07 07:57:00,0.7896,0.7896,0.7894,0.7895,86200000.0
2008-04-07 07:58:00,0.7895,0.7896,0.7895,0.7895,94000000.0
2008-04-07 07:59:00,0.7895,0.7898,0.7895,0.7896,84400000.0
2008-04-07 08:00:00,0.7896,0.7897,0.7896,0.7897,84500000.0
2008-04-07 08:01:00,0.7897,0.7897,0.7891,0.7895,109200000.0
2008-04-07 08:02:00,0.7895,0.7895,0.7891,0.7891,129000000.0
2008-04-07 08:03:00,0.7891,0.7893,0.7891,0.7893,113300000.0
2008-04-07 08:04:00,0.7893,0.7893,0.7892,0.7892,85600000.0
2008-04-07 08:05:00,0.7892,0.7892,0.789,0.7892,86200000.0
2008-04-07 08:06:00,0.7892,0.7892,0.7886,0.7886,190000000.0
2008-04-07 08:07:00,0.7886,0.7888,0.7886,0.7888,124000000.0
2008-04-07 08:08:00,0.7888,0.7888,0.7887,0.7887,84400000.0
2008-04-07 08:09:00,0.7887,0.7888,0.7886,0.7887,155300000.0
2008-04-07 08:10:00,0.7887,0.7887,0.7885,0.7887,99500000.0
2008-04-07 08:11:00,0.7887,0.7887,0.7887,0.7887,115800000.0
2008-04-07 08:12:00,0.7887,0.7887,0.7885,0.78855,122500000.0
2008-04-07 08:13:00,0.78855,0.7888,0.7884,0.7888,133400000.0
2008-04-07 08:14:00,0.7888,0.7891,0.7888,0.789,121000000.0
2008-04-07 08:15:00,0.789,0.78935,0.789,0.7891,96300000.0
2008-04-07 08:16:00,0.7891,0.7894,0.7891,0.78935,100300000.0
2008-04-07 08:17:00,0.78935,0.78935,0.7893,0.7893,81900000.0
2008-04-07 08:18:00,0.7893,0.7893,0.7891,0.7892,135300000.0
2008-04-07 08:19:00,0.7892,0.7897,0.7892,0.7897,141400000.0
2008-04-07 08:20:00,0.7897,0.7901,0.7892,0.7894,287200000.0
2008-04-07 08:21:00,0.7894,0.7895,0.7892,0.7895,106200000.0
2008-04-07 08:22:00,0.7895,0.7895,0.7895,0.7895,85200000.0
2008-04-07 08:23:00,0.7895,0.7895,0.7895,0.7895,84800000.0
2008-04-07 08:24:00,0.7895,0.7895,0.7895,0.7895,84400000.0
2008-04-07 08:25:00,0.7895,0.7897,0.7895,0.7897,85400000.0
2008-04-07 08:26:00,0.7897,0.7897,0.7896,0.7897,171800000.0
2008-04-07 08:27:00,0.7897,0.7897,0.7897,0.7897,127200000.0
2008-04-07 08:28:00,0.7897,0.7898,0.7897,0.7897,113100000.0
2008-04-07 08:29:00,0.7897,0.7898,0.7897,0.7897,97400000.0
2008-04-07 08:30:00,0.7897,0.79,0.7896,0.7897,248300000.0
2008-04-07 08:31:00,0.7897,0.7898,0.7895,0.7898,226400000.0
2008-04-07 08:32:00,0.7898,0.79,0.78935,0.7898,308500001.0
2008-04-07 08:33:00,0.7898,0.7898,0.7898,0.7898,84400000.0
2008-04-07 08:34:00,0.7898,0.7899,0.7898,0.7898,110300000.0
2008-04-07 08:35:00,0.7898,0.7899,0.7898,0.7898,83600000.0
2008-04-07 08:36:00,0.7898,0.7898,0.7894,0.7896,125800000.0
2008-04-07 08:37:00,0.7896,0.7896,0.7896,0.7896,82800000.0
2008-04-07 08:38:00,0.7896,0.7896,0.7891,0.7893,262700000.0
2008-04-07 08:39:00,0.7893,0.7893,0.7892,0.78925,86300000.0
2008-04-07 08:40:00,0.78925,0.7896,0.7892,0.7893,93700000.0
2008-04-07 08:41:00,0.7893,0.7896,0.7892,0.7896,105500000.0
2008-04-07 08:42:00,0.7896,0.7897,0.7893,0.78935,121400000.0
2008-04-07 08:43:00,0.78935,0.78955,0.7893,0.7895,113300000.0
2008-04-07 08:44:00,0.7895,0.78965,0.7894,0.7895,104600000.0
2008-04-07 08:45:00,0.7895,0.7895,0.7891,0.7892,119900000.0
2008-04-07 08:46:00,0.7892,0.7893,0.7892,0.7893,100000000.0
2008-04-07 08:47:00,0.7893,0.7895,0.7893,0.7894,129000000.0
2008-04-07 08:48:00,0.7894,0.7895,0.7893,0.7895,84200000.0
2008-04-07 08:49:00,0.7895,0.7895,0.7893,0.7893,84000000.0
2008-04-07 08:50:00,0.7893,0.78935,0.7893,0.78935,100700000.0
2008-04-07 08:51:00,0.78935,0.7897,0.7893,0.7894,133700000.0
2008-04-07 08:52:00,0.7894,0.7895,0.78895,0.78915,250000000.0
2008-04-07 08:53:00,0.78915,0.7892,0.78915,0.7892,152600000.0
2008-04-07 08:54:00,0.7892,0.7894,0.7892,0.7894,98800000.0
2008-04-07 08:55:00,0.7894,0.7894,0.7893,0.7894,105200000.0
2008-04-07 08:56:00,0.7894,0.7894,0.7892,0.7892,92000000.0
2008-04-07 08:57:00,0.7892,0.7893,0.7892,0.7892,85800000.0
2008-04-07 08:58:00,0.7892,0.7894,0.7892,0.7892,107100000.0
2008-04-07 08:59:00,0.7892,0.7892,0.7892,0.7892,97800000.0
2008-04-07 09:00:00,0.7892,0.7892,0.7892,0.7892,117400000.0
2008-04-07 09:01:00,0.7892,0.78925,0.7892,0.7892,130500000.0
2008-04-07 09:02:00,0.7892,0.7892,0.7892,0.7892,85600000.0
2008-04-07 09:03:00,0.7892,0.7895,0.7892,0.78945,236400000.0
2008-04-07 09:04:00,0.78945,0.78945,0.7892,0.7892,152400000.0
2008-04-07 09:05:00,0.7892,0.7896,0.7892,0.7894,134800000.0
2008-04-07 09:06:00,0.7894,0.7894,0.78885,0.7892,183000000.0
2008-04-07 09:07:00,0.7892,0.7896,0.7892,0.7892,105000000.0
2008-04-07 09:08:00,0.7892,0.7893,0.7892,0.7893,118600000.0
2008-04-07 09:09:00,0.7893,0.7897,0.7892,0.7896,99200000.0
2008-04-07 09:10:00,0.7896,0.7896,0.7896,0.7896,84400000.0
2008-04-07 09:11:00,0.7896,0.7896,0.7896,0.7896,84400000.0
2008-04-07 09:12:00,0.7896,0.7896,0.7896,0.7896,84000000.0
2008-04-07 09:13:00,0.7896,0.7897,0.7891,0.78915,323600000.0
2008-04-07 09:14:00,0.78915,0.7895,0.78915,0.7895,220000000.0
2008-04-07 09:15:00,0.7895,0.7895,0.78925,0.7893,195000000.0
2008-04-07 09:16:00,0.7893,0.7893,0.7893,0.7893,83600000.0
2008-04-07 09:17:00,0.7893,0.78985,0.7893,0.78975,182800000.0
2008-04-07 09:18:00,0.78975,0.79015,0.78955,0.7898,183100000.0
2008-04-07 09:19:00,0.7898,0.79015,0.7895,0.7899,197300000.0
2008-04-07 09:20:00,0.7899,0.7899,0.78865,0.78865,1208600002.0
2008-04-07 09:21:00,0.78865,0.78915,0.7885,0.7889,540000000.0
2008-04-07 09:22:00,0.7889,0.78895,0.7885,0.7885,259000000.0
2008-04-07 09:23:00,0.7885,0.7886,0.78835,0.78835,174200000.0
2008-04-07 09:24:00,0.78835,0.789,0.7881,0.7889,153400000.0
2008-04-07 09:25:00,0.7889,0.789,0.7885,0.7887,211400000.0
2008-04-07 09:26:00,0.7887,0.78925,0.7886,0.7891,517300000.0
2008-04-07 09:27:00,0.7891,0.7895,0.78895,0.7895,670800000.0
2008-04-07 09:28:00,0.7895,0.7895,0.7892,0.7892,107700000.0
2008-04-07 09:29:00,0.7892,0.7898,0.7892,0.78945,134700000.0
2008-04-07 09:30:00,0.78945,0.7896,0.7892,0.7894,133600000.0
2008-04-07 09:31:00,0.78965,0.7899,0.7893,0.7898,161600000.0
2008-04-07 09:32:00,0.7898,0.7899,0.78955,0.7897,173900000.0
2008-04-07 09:33:00,0.7897,0.78985,0.7897,0.7898,112400000.0
2008-04-07 09:34:00,0.7898,0.78985,0.7898,0.7898,124800000.0
2008-04-07 09:35:00,0.7898,0.79,0.7898,0.7899,97800000.0
2008-04-07 09:36:00,0.7899,0.78995,0.7898,0.7898,119500000.0
2008-04-07 09:37:00,0.7899,0.79,0.7898,0.7899,115000000.0
2008-04-07 09:38:00,0.7899,0.79,0.78955,0.7896,115700000.0
2008-04-07 09:39:00,0.7896,0.7896,0.7892,0.7892,89800000.0
2008-04-07 09:40:00,0.7892,0.78975,0.7892,0.7895,58300000.0
2008-04-07 09:41:00,0.7895,0.78965,0.7893,0.7893,95100000.0
2008-04-07 09:42:00,0.7893,0.7893,0.7888,0.78895,100800000.0
2008-04-07 09:43:00,0.789,0.7894,0.789,0.7894,113200000.0
2008-04-07 09:44:00,0.7894,0.79,0.78925,0.7893,115900000.0
2008-04-07 09:45:00,0.7893,0.7896,0.7892,0.7895,95600000.0
2008-04-07 09:46:00,0.7895,0.7895,0.7894,0.7894,84800000.0
2008-04-07 09:47:00,0.7894,0.7895,0.7894,0.7895,132400000.0
2008-04-07 09:48:00,0.7895,0.78965,0.7891,0.78965,152600000.0
2008-04-07 09:49:00,0.78965,0.7899,0.7895,0.7895,194700000.0
2008-04-07 09:50:00,0.7895,0.7897,0.7894,0.7896,84800000.0
2008-04-07 09:51:00,0.7896,0.7896,0.7896,0.7896,82800000.0
2008-04-07 09:52:00,0.7896,0.7896,0.7894,0.78945,99700000.0
2008-04-07 09:53:00,0.78945,0.78965,0.7894,0.78965,95200000.0
2008-04-07 09:54:00,0.78965,0.78965,0.7894,0.7894,86550000.0
2008-04-07 09:55:00,0.7894,0.7896,0.7893,0.7896,104200000.0
2008-04-07 09:56:00,0.7896,0.7898,0.7896,0.7896,133400000.0
2008-04-07 09:57:00,0.7896,0.7899,0.7896,0.7898,116400000.0
2008-04-07 09:58:00,0.7898,0.7902,0.7898,0.79005,177900000.0
2008-04-07 09:59:00,0.79005,0.7905,0.7899,0.7905,227500000.0
2008-04-07 10:00:00,0.7905,0.79095,0.78995,0.7905,111200000.0
2008-04-07 10:01:00,0.7906,0.7906,0.79,0.79005,139200000.0
2008-04-07 10:02:00,0.7901,0.7905,0.79,0.7902,214100000.0
2008-04-07 10:03:00,0.7902,0.7905,0.79005,0.7904,113600000.0
2008-04-07 10:04:00,0.7904,0.7905,0.79,0.79,186700000.0
2008-04-07 10:05:00,0.79,0.79,0.78975,0.7899,111300000.0
2008-04-07 10:06:00,0.7899,0.7901,0.7898,0.7898,122800000.0
2008-04-07 10:07:00,0.7898,0.7898,0.7892,0.7893,170000000.0
2008-04-07 10:08:00,0.7893,0.78975,0.7893,0.7897,141600000.0
2008-04-07 10:09:00,0.7897,0.78995,0.7897,0.78995,127200000.0
2008-04-07 10:10:00,0.78995,0.79,0.78995,0.79,325200000.0
2008-04-07 10:11:00,0.79,0.7907,0.7899,0.7907,179600000.0
2008-04-07 10:12:00,0.7907,0.7907,0.78995,0.7905,276600000.0
2008-04-07 10:13:00,0.7905,0.7907,0.7905,0.7907,107300000.0
2008-04-07 10:14:00,0.7907,0.7909,0.7907,0.7909,84000000.0
2008-04-07 10:15:00,0.7909,0.791,0.7909,0.7909,91600000.0
2008-04-07 10:16:00,0.7909,0.7915,0.7909,0.7913,98200000.0
2008-04-07 10:17:00,0.7913,0.7915,0.7913,0.7914,105700000.0
2008-04-07 10:18:00,0.7914,0.7917,0.7914,0.7917,126600000.0
2008-04-07 10:19:00,0.7917,0.79185,0.7915,0.79185,114500000.0
2008-04-07 10:20:00,0.7919,0.7926,0.7917,0.7924,135500000.0
2008-04-07 10:21:00,0.7924,0.7925,0.7921,0.7922,85500000.0
2008-04-07 10:22:00,0.7922,0.7922,0.7918,0.7919,97300000.0
2008-04-07 10:23:00,0.7919,0.792,0.7915,0.7915,97000000.0
2008-04-07 10:24:00,0.7915,0.7916,0.79145,0.7916,168000000.0
2008-04-07 10:25:00,0.7916,0.7918,0.7916,0.7917,99400000.0
2008-04-07 10:26:00,0.7917,0.7917,0.7917,0.7917,84200000.0
2008-04-07 10:27:00,0.7917,0.7921,0.7917,0.7921,104800000.0
2008-04-07 10:28:00,0.7921,0.7921,0.7918,0.7918,110400000.0
2008-04-07 10:29:00,0.7918,0.7919,0.7917,0.7918,104400000.0
2008-04-07 10:30:00,0.7918,0.792,0.7917,0.792,94700000.0
2008-04-07 10:31:00,0.792,0.7922,0.792,0.7921,187800000.0
2008-04-07 10:32:00,0.7921,0.7921,0.792,0.792,125200000.0
2008-04-07 10:33:00,0.792,0.7922,0.7917,0.7922,149400000.0
2008-04-07 10:34:00,0.7922,0.7922,0.7916,0.7919,464800000.0
2008-04-07 10:35:00,0.7919,0.79225,0.7919,0.79205,776900000.0
2008-04-07 10:36:00,0.79205,0.79215,0.792,0.79205,1786400000.0
2008-04-07 10:37:00,0.79205,0.79205,0.79195,0.79205,1785700000.0
2008-04-07 10:38:00,0.79205,0.79205,0.79195,0.79205,1651200000.0
2008-04-07 10:39:00,0.7922,0.7923,0.7921,0.7921,1113900000.0
2008-04-07 10:40:00,0.79205,0.79235,0.79205,0.79235,1113900000.0
2008-04-07 10:41:00,0.79235,0.79235,0.79215,0.79215,1338000000.0
2008-04-07 10:42:00,0.79215,0.7924,0.792,0.7921,1007200000.0
2008-04-07 10:43:00,0.7921,0.7921,0.79195,0.79205,897400007.0
2008-04-07 10:44:00,0.79205,0.7922,0.79205,0.7921,450600000.0
2008-04-07 10:45:00,0.7921,0.7921,0.79195,0.792,1224400000.0
2008-04-07 10:46:00,0.792,0.79205,0.7919,0.792,308600000.0
2008-04-07 10:47:00,0.792,0.79205,0.792,0.79205,178800000.0
2008-04-07 10:48:00,0.79205,0.79205,0.792,0.792,710400000.0
2008-04-07 10:49:00,0.792,0.792,0.7918,0.7918,934900000.0
2008-04-07 10:50:00,0.7918,0.79185,0.79175,0.7918,273800000.0
2008-04-07 10:51:00,0.7918,0.792,0.79175,0.7919,761400000.0
2008-04-07 10:52:00,0.7919,0.79205,0.7919,0.7919,373500000.0
2008-04-07 10:53:00,0.7919,0.792,0.7918,0.79185,177600000.0
2008-04-07 10:54:00,0.79185,0.79185,0.79015,0.7913,263000000.0
2008-04-07 10:55:00,0.79115,0.79155,0.7911,0.79135,177200000.0
2008-04-07 10:56:00,0.79135,0.79145,0.79085,0.7911,148800000.0
2008-04-07 10:57:00,0.7911,0.7914,0.7911,0.79135,403400000.0
2008-04-07 10:58:00,0.79135,0.79145,0.79135,0.7914,364900000.0
2008-04-07 10:59:00,0.7914,0.7914,0.79135,0.79135,226600000.0
2008-04-07 11:00:00,0.79135,0.7915,0.7913,0.7915,604600000.0
2008-04-07 11:01:00,0.7915,0.7916,0.7913,0.7916,379300000.0
2008-04-07 11:02:00,0.7916,0.7916,0.79145,0.7915,464300000.0
2008-04-07 11:03:00,0.7914,0.79165,0.7914,0.79165,553700000.0
2008-04-07 11:04:00,0.79165,0.792,0.7914,0.79165,396900000.0
2008-04-07 11:05:00,0.79165,0.79245,0.7915,0.79195,473000000.0
2008-04-07 11:06:00,0.79195,0.7925,0.7918,0.7925,123700001.0
2008-04-07 11:07:00,0.7925,0.7931,0.7925,0.7929,212500000.0
2008-04-07 11:08:00,0.7929,0.7929,0.79265,0.7928,116100000.0
2008-04-07 11:09:00,0.7928,0.79285,0.79265,0.7928,333700000.0
2008-04-07 11:10:00,0.7928,0.7929,0.7927,0.7927,520800000.0
2008-04-07 11:11:00,0.7927,0.7931,0.7927,0.79285,350100000.0
2008-04-07 11:12:00,0.79285,0.7929,0.79275,0.7929,258300000.0
2008-04-07 11:13:00,0.7929,0.7929,0.79275,0.79275,279000000.0
2008-04-07 11:14:00,0.79275,0.79345,0.79265,0.7933,357300000.0
2008-04-07 11:15:00,0.79335,0.79355,0.79325,0.7934,480100000.0
2008-04-07 11:16:00,0.7934,0.79345,0.79325,0.79335,214000000.0
2008-04-07 11:17:00,0.79335,0.79345,0.7932,0.79335,746000000.0
2008-04-07 11:18:00,0.79325,0.79335,0.793,0.7932,371400000.0
2008-04-07 11:19:00,0.7932,0.79335,0.79265,0.7929,388900000.0
2008-04-07 11:20:00,0.7929,0.793,0.7929,0.793,254400000.0
2008-04-07 11:21:00,0.793,0.7931,0.79295,0.793,508400000.0
2008-04-07 11:22:00,0.793,0.79315,0.79285,0.7931,676000000.0
2008-04-07 11:23:00,0.7931,0.7931,0.793,0.79305,732400000.0
2008-04-07 11:24:00,0.79305,0.79305,0.793,0.793,480400000.0
2008-04-07 11:25:00,0.793,0.79315,0.793,0.793,158000000.0
2008-04-07 11:26:00,0.793,0.79315,0.79295,0.79305,227200000.0
2008-04-07 11:27:00,0.79305,0.79335,0.79305,0.79325,873600000.0
2008-04-07 11:28:00,0.79325,0.79345,0.79315,0.79325,881200000.0
2008-04-07 11:29:00,0.79325,0.7933,0.79325,0.79325,729200000.0
2008-04-07 11:30:00,0.79325,0.7934,0.7931,0.7931,146000000.0
2008-04-07 11:31:00,0.7931,0.79365,0.7931,0.7934,84000000.0
2008-04-07 11:32:00,0.7934,0.7935,0.7934,0.7934,83100000.0
2008-04-07 11:33:00,0.7934,0.7934,0.7931,0.7932,88800000.0
2008-04-07 11:34:00,0.7932,0.7933,0.7932,0.7933,99300000.0
2008-04-07 11:35:00,0.7933,0.79355,0.7933,0.79355,181500000.0
2008-04-07 11:36:00,0.79355,0.7945,0.79355,0.7945,164200000.0
2008-04-07 11:37:00,0.7945,0.7945,0.7941,0.7942,87600000.0
2008-04-07 11:38:00,0.7942,0.7942,0.7939,0.7942,133800000.0
2008-04-07 11:39:00,0.7942,0.7942,0.7941,0.7941,83200000.0
2008-04-07 11:40:00,0.7941,0.7941,0.79405,0.79405,522800000.0
2008-04-07 11:41:00,0.79405,0.79405,0.79405,0.79405,489400000.0
2008-04-07 11:42:00,0.79405,0.79405,0.79405,0.79405,183000000.0
2008-04-07 11:43:00,0.79405,0.79415,0.79375,0.79385,313800000.0
2008-04-07 11:44:00,0.79385,0.79385,0.79375,0.79375,934800000.0
2008-04-07 11:45:00,0.79375,0.79385,0.79355,0.7936,869400000.0
2008-04-07 11:46:00,0.7936,0.79375,0.7936,0.79375,110000000.0
2008-04-07 11:47:00,0.79375,0.79375,0.79365,0.79365,392800000.0
2008-04-07 11:48:00,0.79365,0.79365,0.79355,0.79355,287200000.0
2008-04-07 11:49:00,0.79355,0.79375,0.79355,0.79365,1117900000.0
2008-04-07 11:50:00,0.79365,0.79365,0.79345,0.7935,1775000001.0
2008-04-07 11:51:00,0.7935,0.7936,0.7934,0.7934,112400000.0
2008-04-07 11:52:00,0.7934,0.7937,0.7934,0.79355,104100000.0
2008-04-07 11:53:00,0.79355,0.7937,0.79355,0.7937,116000000.0
2008-04-07 11:54:00,0.7937,0.7937,0.7936,0.7937,103600000.0
2008-04-07 11:55:00,0.79365,0.79375,0.79365,0.79375,144400000.0
2008-04-07 11:56:00,0.79375,0.79375,0.7937,0.7937,81000000.0
2008-04-07 11:57:00,0.7937,0.7937,0.7936,0.7937,99200000.0
2008-04-07 11:58:00,0.7937,0.7937,0.7937,0.7937,82800000.0
2008-04-07 11:59:00,0.7937,0.7937,0.7937,0.7937,82400000.0
2008-04-07 12:00:00,0.7937,0.7937,0.7936,0.7936,155600000.0
2008-04-07 12:01:00,0.7936,0.7936,0.7936,0.7936,82400000.0
2008-04-07 12:02:00,0.7936,0.79365,0.7936,0.79365,110800000.0
2008-04-07 12:03:00,0.79365,0.79365,0.7936,0.79365,113300000.0
2008-04-07 12:04:00,0.79365,0.7941,0.7936,0.7941,105100000.0
2008-04-07 12:05:00,0.7941,0.7941,0.7941,0.7941,81200000.0
2008-04-07 12:06:00,0.7941,0.7941,0.7941,0.7941,82800000.0
2008-04-07 12:07:00,0.7941,0.79425,0.7941,0.7942,88400000.0
2008-04-07 12:08:00,0.7942,0.7942,0.7941,0.7942,88400000.0
2008-04-07 12:09:00,0.7942,0.7942,0.7942,0.7942,83600000.0
2008-04-07 12:10:00,0.7942,0.7942,0.7939,0.7939,88800000.0
2008-04-07 12:11:00,0.7939,0.7939,0.7936,0.7937,93900000.0
2008-04-07 12:12:00,0.7936,0.79395,0.7936,0.7936,92000000.0
2008-04-07 12:13:00,0.7936,0.794,0.7936,0.794,142400000.0
2008-04-07 12:14:00,0.794,0.7944,0.7939,0.7942,86000000.0
2008-04-07 12:15:00,0.7942,0.7942,0.794,0.794,102800000.0
2008-04-07 12:16:00,0.794,0.7947,0.794,0.7946,116800000.0
2008-04-07 12:17:00,0.7946,0.7948,0.79435,0.7948,446800000.0
2008-04-07 12:18:00,0.7948,0.7949,0.7947,0.7947,160000000.0
2008-04-07 12:19:00,0.7947,0.7947,0.7944,0.7946,293600000.0
2008-04-07 12:20:00,0.7946,0.7946,0.7945,0.7946,156700000.0
2008-04-07 12:21:00,0.7946,0.7947,0.7946,0.7946,86600000.0
2008-04-07 12:22:00,0.7946,0.7947,0.7946,0.7947,108300000.0
2008-04-07 12:23:00,0.7947,0.7948,0.7947,0.7948,80800000.0
2008-04-07 12:24:00,0.7948,0.795,0.7947,0.7949,238400000.0
2008-04-07 12:25:00,0.7949,0.7949,0.7948,0.7949,265400000.0
2008-04-07 12:26:00,0.7949,0.7949,0.7946,0.7946,104700000.0
2008-04-07 12:27:00,0.7946,0.79475,0.7946,0.7946,169300000.0
2008-04-07 12:28:00,0.7946,0.7946,0.7943,0.7943,131200000.0
2008-04-07 12:29:00,0.7943,0.7943,0.7942,0.7942,398200000.0
2008-04-07 12:30:00,0.7942,0.7942,0.7942,0.7942,351300000.0
2008-04-07 12:31:00,0.7942,0.7942,0.79395,0.79395,452700000.0
2008-04-07 12:32:00,0.79395,0.794,0.79395,0.794,1986400000.0
2008-04-07 12:33:00,0.794,0.794,0.7935,0.79385,256800000.0
2008-04-07 12:34:00,0.79385,0.794,0.79385,0.794,85600000.0
2008-04-07 12:35:00,0.794,0.794,0.7936,0.7938,110000000.0
2008-04-07 12:36:00,0.7938,0.794,0.7936,0.7937,99200000.0
2008-04-07 12:37:00,0.7937,0.7939,0.7937,0.7939,110000000.0
2008-04-07 12:38:00,0.7939,0.794,0.7939,0.794,84400000.0
2008-04-07 12:39:00,0.794,0.794,0.7937,0.7938,92000000.0
2008-04-07 12:40:00,0.7938,0.7941,0.7938,0.7941,86800000.0
2008-04-07 12:41:00,0.7941,0.7941,0.7941,0.7941,83200000.0
2008-04-07 12:42:00,0.7941,0.7941,0.7941,0.7941,82000000.0
2008-04-07 12:43:00,0.7941,0.7942,0.7941,0.7941,84000000.0
2008-04-07 12:44:00,0.7941,0.7942,0.7941,0.7942,87200000.0
2008-04-07 12:45:00,0.7942,0.7942,0.7942,0.7942,84400000.0
2008-04-07 12:46:00,0.7942,0.7942,0.7942,0.7942,84000000.0
2008-04-07 12:47:00,0.7942,0.7942,0.7939,0.79395,566800000.0
2008-04-07 12:48:00,0.79395,0.79395,0.7939,0.79395,742400000.0
2008-04-07 12:49:00,0.79395,0.794,0.7939,0.7939,219200000.0
2008-04-07 12:50:00,0.7939,0.7939,0.79375,0.79375,1038800000.0
2008-04-07 12:51:00,0.79375,0.7942,0.79375,0.7941,1297999999.0
2008-04-07 12:52:00,0.7941,0.79415,0.79385,0.79385,1094000000.0
2008-04-07 12:53:00,0.79385,0.794,0.79385,0.79385,1017200000.0
2008-04-07 12:54:00,0.79385,0.7942,0.79385,0.79385,1176600000.0
2008-04-07 12:55:00,0.79385,0.79405,0.7937,0.7937,150000000.0
2008-04-07 12:56:00,0.7937,0.7941,0.7937,0.794,90700000.0
2008-04-07 12:57:00,0.794,0.7942,0.794,0.7942,86000000.0
2008-04-07 12:58:00,0.7942,0.7942,0.7939,0.794,92000000.0
2008-04-07 12:59:00,0.794,0.794,0.794,0.794,83200000.0
2008-04-07 13:00:00,0.794,0.794,0.794,0.794,83600000.0
2008-04-07 13:01:00,0.794,0.7941,0.794,0.7941,85600000.0
2008-04-07 13:02:00,0.7941,0.7941,0.794,0.7941,86000000.0
2008-04-07 13:03:00,0.7941,0.7941,0.7941,0.7941,82800000.0
2008-04-07 13:04:00,0.7941,0.7941,0.794,0.794,140400000.0
2008-04-07 13:05:00,0.794,0.794,0.7936,0.7937,95100000.0
2008-04-07 13:06:00,0.7937,0.7937,0.7932,0.7935,117100001.0
2008-04-07 13:07:00,0.7935,0.7935,0.7935,0.7935,83200000.0
2008-04-07 13:08:00,0.7935,0.7935,0.7935,0.7935,84000000.0
2008-04-07 13:09:00,0.7935,0.7935,0.7935,0.7935,82800000.0
2008-04-07 13:10:00,0.7935,0.79355,0.7935,0.7935,86000000.0
2008-04-07 13:11:00,0.7935,0.7936,0.7935,0.7936,84800000.0
2008-04-07 13:12:00,0.7936,0.7936,0.7936,0.7936,83600000.0
2008-04-07 13:13:00,0.7936,0.7936,0.7936,0.7936,83600000.0
2008-04-07 13:14:00,0.7936,0.7937,0.7935,0.7936,106000000.0
2008-04-07 13:15:00,0.7936,0.7936,0.7936,0.7936,82800000.0
2008-04-07 13:16:00,0.7936,0.7936,0.7935,0.7935,85200000.0
2008-04-07 13:17:00,0.7935,0.7936,0.7935,0.7936,84400000.0
2008-04-07 13:18:00,0.7936,0.7936,0.7935,0.7935,84800000.0
2008-04-07 13:19:00,0.7935,0.7936,0.7935,0.7936,85800000.0
2008-04-07 13:20:00,0.7936,0.7936,0.7936,0.7936,85200000.0
2008-04-07 13:21:00,0.7936,0.7937,0.7931,0.7933,89600000.0
2008-04-07 13:22:00,0.7933,0.79335,0.7933,0.7933,108800000.0
2008-04-07 13:23:00,0.7933,0.7933,0.7933,0.7933,84800000.0
2008-04-07 13:24:00,0.7933,0.7933,0.79285,0.7932,71200000.0
2008-04-07 13:25:00,0.7932,0.7935,0.7932,0.7933,88500000.0
2008-04-07 13:26:00,0.7933,0.7934,0.7932,0.7934,120800000.0
2008-04-07 13:27:00,0.7934,0.7935,0.7933,0.7934,86800000.0
2008-04-07 13:28:00,0.7935,0.7935,0.79335,0.7934,109000000.0
2008-04-07 13:29:00,0.7934,0.7935,0.7934,0.7934,120200000.0
2008-04-07 13:30:00,0.7934,0.79375,0.7933,0.7933,104500000.0
2008-04-07 13:31:00,0.7933,0.7933,0.7933,0.7933,86400000.0
2008-04-07 13:32:00,0.7933,0.7933,0.7933,0.7933,104000000.0
2008-04-07 13:33:00,0.7933,0.79335,0.7932,0.7932,130900000.0
2008-04-07 13:34:00,0.7932,0.7932,0.7932,0.7932,126500000.0
2008-04-07 13:35:00,0.7932,0.79325,0.7932,0.7932,265200000.0
2008-04-07 13:36:00,0.7932,0.7932,0.7932,0.7932,126000000.0
2008-04-07 13:37:00,0.7932,0.7932,0.7928,0.7928,191000000.0
2008-04-07 13:38:00,0.7928,0.7928,0.7922,0.7922,161200000.0
2008-04-07 13:39:00,0.7922,0.7926,0.7922,0.7925,132200000.0
2008-04-07 13:40:00,0.7925,0.7926,0.7925,0.79255,35200000.0
2008-04-07 13:41:00,0.79295,0.7932,0.7926,0.7932,146800000.0
2008-04-07 13:42:00,0.7932,0.7932,0.7929,0.7929,110100000.0
2008-04-07 13:43:00,0.7929,0.793,0.7929,0.7929,126200000.0
2008-04-07 13:44:00,0.7929,0.7932,0.7929,0.79295,211300000.0
2008-04-07 13:45:00,0.79295,0.793,0.7928,0.7928,261600000.0
2008-04-07 13:46:00,0.7928,0.7929,0.7928,0.7929,98900000.0
2008-04-07 13:47:00,0.7929,0.79305,0.7928,0.79305,353500000.0
2008-04-07 13:48:00,0.79305,0.7935,0.793,0.7935,306500000.0
2008-04-07 13:49:00,0.7935,0.7935,0.7935,0.7935,117000000.0
2008-04-07 13:50:00,0.7935,0.7935,0.7935,0.7935,86400000.0
2008-04-07 13:51:00,0.7935,0.7935,0.7935,0.7935,84800000.0
2008-04-07 13:52:00,0.7935,0.79365,0.7935,0.7935,88400000.0
2008-04-07 13:53:00,0.7935,0.7935,0.7935,0.7935,85600000.0
2008-04-07 13:54:00,0.7935,0.7935,0.7935,0.7935,85600000.0
2008-04-07 13:55:00,0.7935,0.794,0.7935,0.794,104400000.0
2008-04-07 13:56:00,0.794,0.794,0.7938,0.7938,85800000.0
2008-04-07 13:57:00,0.7938,0.79405,0.7938,0.79405,283300000.0
2008-04-07 13:58:00,0.79405,0.7941,0.79405,0.7941,66900000.0
2008-04-07 13:59:00,0.7941,0.7941,0.7941,0.7941,83600000.0
2008-04-07 14:00:00,0.7941,0.7941,0.7941,0.7941,84400000.0
2008-04-07 14:01:00,0.7941,0.7941,0.7941,0.7941,84400000.0
2008-04-07 14:02:00,0.7941,0.7943,0.7939,0.7943,119200000.0
2008-04-07 14:03:00,0.7943,0.7943,0.7941,0.7942,95200000.0
2008-04-07 14:04:00,0.7942,0.7942,0.7941,0.7942,96800000.0
2008-04-07 14:05:00,0.7942,0.7942,0.7942,0.7942,82400000.0
2008-04-07 14:06:00,0.7942,0.7943,0.7941,0.7941,88400000.0
2008-04-07 14:07:00,0.7941,0.7942,0.7939,0.7939,154200000.0
2008-04-07 14:08:00,0.7939,0.7939,0.7939,0.7939,85200000.0
2008-04-07 14:09:00,0.7939,0.794,0.7939,0.794,105100000.0
2008-04-07 14:10:00,0.794,0.794,0.794,0.794,112600000.0
2008-04-07 14:11:00,0.794,0.794,0.79395,0.79395,231400000.0
2008-04-07 14:12:00,0.79395,0.79395,0.7937,0.7937,333200000.0
2008-04-07 14:13:00,0.7937,0.794,0.7937,0.794,337200000.0
2008-04-07 14:14:00,0.794,0.7943,0.794,0.794,691500000.0
2008-04-07 14:15:00,0.794,0.7946,0.794,0.7945,104400000.0
2008-04-07 14:16:00,0.7945,0.7945,0.7945,0.7945,87000000.0
2008-04-07 14:17:00,0.7945,0.7945,0.7945,0.7945,85200000.0
2008-04-07 14:18:00,0.7945,0.7945,0.7944,0.7944,85200000.0
2008-04-07 14:19:00,0.7944,0.79445,0.7942,0.7943,185400000.0
2008-04-07 14:20:00,0.7943,0.7943,0.7942,0.7942,89400000.0
2008-04-07 14:21:00,0.7942,0.7942,0.79345,0.794,317800000.0
2008-04-07 14:22:00,0.794,0.794,0.794,0.794,127200000.0
2008-04-07 14:23:00,0.794,0.794,0.794,0.794,87800000.0
2008-04-07 14:24:00,0.794,0.794,0.7939,0.7939,91300000.0
2008-04-07 14:25:00,0.7939,0.794,0.7939,0.794,98000000.0
2008-04-07 14:26:00,0.794,0.7941,0.794,0.7941,110500000.0
2008-04-07 14:27:00,0.7941,0.79435,0.7941,0.7942,109600000.0
2008-04-07 14:28:00,0.7942,0.7944,0.7941,0.7943,98900000.0
2008-04-07 14:29:00,0.7943,0.7945,0.7942,0.7945,116900000.0
2008-04-07 14:30:00,0.7946,0.7947,0.7945,0.7945,100200000.0
2008-04-07 14:31:00,0.7945,0.7953,0.7945,0.7952,127800000.0
2008-04-07 14:32:00,0.7952,0.7955,0.7952,0.7955,101600000.0
2008-04-07 14:33:00,0.7955,0.7957,0.7951,0.7953,91000000.0
2008-04-07 14:34:00,0.7953,0.7957,0.7951,0.7956,91700000.0
2008-04-07 14:35:00,0.7956,0.7956,0.7954,0.79555,80400000.0
2008-04-07 14:36:00,0.7956,0.7957,0.7955,0.7955,81000000.0
2008-04-07 14:37:00,0.7955,0.7955,0.7952,0.7953,391100000.0
2008-04-07 14:38:00,0.7953,0.79555,0.79505,0.7955,140700000.0
2008-04-07 14:39:00,0.7955,0.7957,0.7953,0.79535,200400000.0
2008-04-07 14:40:00,0.79535,0.7954,0.79535,0.79535,166800000.0
2008-04-07 14:41:00,0.79535,0.7954,0.79535,0.79535,159000000.0
2008-04-07 14:42:00,0.79535,0.79535,0.7951,0.7951,224000000.0
2008-04-07 14:43:00,0.7951,0.7952,0.7951,0.7951,88000000.0
2008-04-07 14:44:00,0.7951,0.7952,0.795,0.7951,94400000.0
2008-04-07 14:45:00,0.7951,0.7952,0.795,0.7951,92800000.0
2008-04-07 14:46:00,0.7951,0.7951,0.79495,0.79495,687100000.0
2008-04-07 14:47:00,0.79495,0.7952,0.7943,0.795,216100000.0
2008-04-07 14:48:00,0.795,0.795,0.7948,0.79495,114900000.0
2008-04-07 14:49:00,0.79495,0.795,0.7947,0.79475,157700000.0
2008-04-07 14:50:00,0.79475,0.795,0.79475,0.795,91900000.0
2008-04-07 14:51:00,0.795,0.7951,0.79495,0.795,272700000.0
2008-04-07 14:52:00,0.795,0.7951,0.795,0.7951,102300000.0
2008-04-07 14:53:00,0.7951,0.7951,0.7951,0.7951,84400000.0
2008-04-07 14:54:00,0.7951,0.7951,0.79495,0.79495,154400000.0
2008-04-07 14:55:00,0.79495,0.79495,0.79465,0.7948,1427300000.0
2008-04-07 14:56:00,0.7948,0.7948,0.7947,0.7947,84800000.0
2008-04-07 14:57:00,0.7947,0.7948,0.7947,0.7947,83000000.0
2008-04-07 14:58:00,0.7947,0.7953,0.7947,0.7951,160400000.0
2008-04-07 14:59:00,0.7951,0.79515,0.7951,0.7951,88200000.0
2008-04-07 15:00:00,0.7951,0.7954,0.7951,0.7954,84800000.0
2008-04-07 15:01:00,0.7954,0.7954,0.7951,0.7953,103100000.0
2008-04-07 15:02:00,0.7953,0.7954,0.7952,0.7953,141700000.0
2008-04-07 15:03:00,0.7953,0.7953,0.7951,0.7951,108400000.0
2008-04-07 15:04:00,0.7951,0.7951,0.7947,0.7949,182900000.0
2008-04-07 15:05:00,0.7949,0.79525,0.7949,0.7952,105900000.0
2008-04-07 15:06:00,0.7952,0.79575,0.7952,0.7956,175700000.0
2008-04-07 15:07:00,0.7956,0.7959,0.7952,0.7957,161000000.0
2008-04-07 15:08:00,0.7957,0.7958,0.7957,0.7957,95000000.0
2008-04-07 15:09:00,0.7957,0.7958,0.7957,0.7957,85600000.0
2008-04-07 15:10:00,0.7957,0.7957,0.7951,0.7956,96800000.0
2008-04-07 15:11:00,0.7956,0.7956,0.7956,0.7956,84400000.0
2008-04-07 15:12:00,0.7956,0.7957,0.7955,0.7956,115000000.0
2008-04-07 15:13:00,0.7956,0.7956,0.7954,0.7955,97000000.0
2008-04-07 15:14:00,0.7955,0.7955,0.7955,0.7955,129000000.0
2008-04-07 15:15:00,0.7955,0.7955,0.7955,0.7955,128400000.0
2008-04-07 15:16:00,0.7955,0.7955,0.7954,0.7954,126800000.0
2008-04-07 15:17:00,0.7954,0.79545,0.7954,0.7954,127000000.0
2008-04-07 15:18:00,0.7954,0.7955,0.7954,0.7954,212400000.0
2008-04-07 15:19:00,0.7954,0.7955,0.7953,0.7955,102800000.0
2008-04-07 15:20:00,0.7955,0.7956,0.7955,0.7955,82400000.0
2008-04-07 15:21:00,0.7955,0.79555,0.7953,0.7955,136400000.0
2008-04-07 15:22:00,0.7955,0.7955,0.7955,0.7955,125400000.0
2008-04-07 15:23:00,0.7955,0.7956,0.7954,0.7955,117200000.0
2008-04-07 15:24:00,0.7955,0.7963,0.7955,0.7963,101700000.0
2008-04-07 15:25:00,0.7961,0.79655,0.7961,0.7964,174400000.0
2008-04-07 15:26:00,0.7964,0.7969,0.7963,0.7969,205600000.0
2008-04-07 15:27:00,0.7969,0.7971,0.79675,0.797,117600000.0
2008-04-07 15:28:00,0.797,0.7972,0.79695,0.7971,242200000.0
2008-04-07 15:29:00,0.7971,0.79755,0.7971,0.7973,159500000.0
2008-04-07 15:30:00,0.7973,0.7974,0.7971,0.7974,143300000.0
2008-04-07 15:31:00,0.7974,0.7975,0.7972,0.7973,116300000.0
2008-04-07 15:32:00,0.7973,0.7975,0.7973,0.7975,110400000.0
2008-04-07 15:33:00,0.7975,0.7975,0.7972,0.7972,106700000.0
2008-04-07 15:34:00,0.7972,0.7973,0.7972,0.7973,101200000.0
2008-04-07 15:35:00,0.7973,0.7973,0.7972,0.7972,88400000.0
2008-04-07 15:36:00,0.7972,0.79725,0.797,0.7971,106900000.0
2008-04-07 15:37:00,0.7971,0.7972,0.7967,0.7967,92100000.0
2008-04-07 15:38:00,0.7967,0.7971,0.79665,0.7969,103300000.0
2008-04-07 15:39:00,0.7969,0.7969,0.7967,0.7968,140000000.0
2008-04-07 15:40:00,0.7968,0.79685,0.7967,0.7968,115700000.0
2008-04-07 15:41:00,0.7968,0.7969,0.7968,0.7968,85100000.0
2008-04-07 15:42:00,0.79685,0.7969,0.79685,0.7969,86800000.0
2008-04-07 15:43:00,0.7969,0.797,0.7967,0.797,105600000.0
2008-04-07 15:44:00,0.797,0.79715,0.797,0.7971,113800000.0
2008-04-07 15:45:00,0.7971,0.79745,0.7971,0.79715,273500000.0
2008-04-07 15:46:00,0.79715,0.79725,0.7971,0.7971,171800000.0
2008-04-07 15:47:00,0.7971,0.7972,0.7971,0.7972,100800000.0
2008-04-07 15:48:00,0.7972,0.7972,0.7967,0.7967,105400000.0
2008-04-07 15:49:00,0.7967,0.79705,0.79655,0.7966,383000000.0
2008-04-07 15:50:00,0.7966,0.7966,0.7964,0.7964,198200000.0
2008-04-07 15:51:00,0.7964,0.7964,0.7964,0.7964,100400000.0
2008-04-07 15:52:00,0.7963,0.79635,0.7962,0.7963,100100000.0
2008-04-07 15:53:00,0.7963,0.7963,0.7963,0.7963,84800000.0
2008-04-07 15:54:00,0.7963,0.7966,0.7963,0.7965,205500000.0
2008-04-07 15:55:00,0.7965,0.7967,0.7965,0.7967,115500000.0
2008-04-07 15:56:00,0.7967,0.797,0.7967,0.797,142900000.0
2008-04-07 15:57:00,0.797,0.797,0.797,0.797,86000000.0
2008-04-07 15:58:00,0.797,0.797,0.79645,0.7967,182000000.0
2008-04-07 15:59:00,0.7967,0.79685,0.79665,0.79685,558400000.0
2008-04-07 16:00:00,0.79685,0.79685,0.7965,0.7968,247700000.0
2008-04-07 16:01:00,0.7968,0.79705,0.7968,0.797,99000000.0
2008-04-07 16:02:00,0.797,0.7972,0.797,0.7971,193500000.0
2008-04-07 16:03:00,0.7971,0.7972,0.797,0.7972,115200000.0
2008-04-07 16:04:00,0.7972,0.7973,0.7971,0.7972,289200000.0
2008-04-07 16:05:00,0.7972,0.7973,0.79715,0.79725,239900000.0
2008-04-07 16:06:00,0.79725,0.79725,0.79725,0.79725,84000000.0
2008-04-07 16:07:00,0.79725,0.79725,0.79645,0.7967,126700000.0
2008-04-07 16:08:00,0.7967,0.7968,0.7967,0.7968,113800000.0
2008-04-07 16:09:00,0.7968,0.79685,0.7967,0.7967,337400000.0
2008-04-07 16:10:00,0.7967,0.7967,0.7965,0.7966,87400000.0
2008-04-07 16:11:00,0.7966,0.7966,0.7966,0.7966,84800000.0
2008-04-07 16:12:00,0.7966,0.7966,0.796,0.79625,91500000.0
2008-04-07 16:13:00,0.79625,0.79655,0.7962,0.79655,196300000.0
2008-04-07 16:14:00,0.79655,0.79655,0.7962,0.7963,80100000.0
2008-04-07 16:15:00,0.7963,0.7963,0.796,0.796,97600000.0
2008-04-07 16:16:00,0.796,0.7962,0.7957,0.7958,95700000.0
2008-04-07 16:17:00,0.7958,0.7959,0.7957,0.7958,84400000.0
2008-04-07 16:18:00,0.7958,0.7958,0.79505,0.79515,226200000.0
2008-04-07 16:19:00,0.79515,0.7957,0.79515,0.7957,339400000.0
2008-04-07 16:20:00,0.7957,0.796,0.7957,0.796,111400000.0
2008-04-07 16:21:00,0.796,0.796,0.796,0.796,95600000.0
2008-04-07 16:22:00,0.796,0.7962,0.796,0.7961,88600000.0
2008-04-07 16:23:00,0.7961,0.7961,0.7957,0.7957,87000000.0
2008-04-07 16:24:00,0.7957,0.7957,0.79505,0.79505,220400000.0
2008-04-07 16:25:00,0.79505,0.7953,0.79505,0.7953,950800000.0
2008-04-07 16:26:00,0.7953,0.79655,0.7953,0.7965,152000000.0
2008-04-07 16:27:00,0.7965,0.7967,0.796,0.7962,102400000.0
2008-04-07 16:28:00,0.7962,0.7962,0.796,0.796,91800000.0
2008-04-07 16:29:00,0.796,0.7965,0.796,0.7963,120900000.0
2008-04-07 16:30:00,0.7963,0.7963,0.796,0.7962,113600000.0
2008-04-07 16:31:00,0.7962,0.7963,0.7962,0.7963,92400000.0
2008-04-07 16:32:00,0.7963,0.7963,0.7963,0.7963,84800000.0
2008-04-07 16:33:00,0.7963,0.7963,0.7963,0.7963,85600000.0
2008-04-07 16:34:00,0.7963,0.7966,0.7963,0.7966,96600000.0
2008-04-07 16:35:00,0.7966,0.7966,0.7958,0.7962,181400000.0
2008-04-07 16:36:00,0.7962,0.7962,0.7962,0.7962,81600000.0
2008-04-07 16:37:00,0.7962,0.7964,0.7962,0.7964,96400000.0
2008-04-07 16:38:00,0.7964,0.7964,0.7956,0.7964,142800000.0
2008-04-07 16:39:00,0.7964,0.79655,0.7963,0.79655,332100000.0
2008-04-07 16:40:00,0.79655,0.79655,0.7961,0.79635,140900000.0
2008-04-07 16:41:00,0.79635,0.79645,0.7961,0.79635,104700000.0
2008-04-07 16:42:00,0.79635,0.79705,0.7963,0.79685,124500000.0
2008-04-07 16:43:00,0.79685,0.7971,0.7963,0.7968,156100000.0
2008-04-07 16:44:00,0.7968,0.79705,0.7968,0.797,125600000.0
2008-04-07 16:45:00,0.79705,0.79705,0.7963,0.7963,159200000.0
2008-04-07 16:46:00,0.7963,0.79685,0.7963,0.7968,105800000.0
2008-04-07 16:47:00,0.79665,0.79705,0.7966,0.7969,157200000.0
2008-04-07 16:48:00,0.7969,0.79705,0.7967,0.79705,109800000.0
2008-04-07 16:49:00,0.79705,0.79705,0.7967,0.7967,97600000.0
2008-04-07 16:50:00,0.7968,0.7969,0.79655,0.7966,261400000.0
2008-04-07 16:51:00,0.7966,0.7968,0.7965,0.7965,212200000.0
2008-04-07 16:52:00,0.7965,0.7967,0.7965,0.7965,172800000.0
2008-04-07 16:53:00,0.7965,0.7966,0.7964,0.7964,128400000.0
2008-04-07 16:54:00,0.7964,0.79655,0.7963,0.79645,75000000.0
2008-04-07 16:55:00,0.79645,0.79665,0.79645,0.79665,71600000.0
2008-04-07 16:56:00,0.79665,0.79695,0.7966,0.7968,145200000.0
2008-04-07 16:57:00,0.7968,0.7971,0.7968,0.7969,95000000.0
2008-04-07 16:58:00,0.7969,0.7972,0.7968,0.7972,101100000.0
2008-04-07 16:59:00,0.7972,0.7979,0.7967,0.7979,163800000.0
2008-04-07 17:00:00,0.7979,0.7981,0.79755,0.7977,102400000.0
2008-04-07 17:01:00,0.7977,0.798,0.7977,0.7978,116000000.0
2008-04-07 17:02:00,0.7978,0.7978,0.7977,0.7977,96400000.0
2008-04-07 17:03:00,0.7977,0.7978,0.7976,0.7977,96700000.0
2008-04-07 17:04:00,0.7977,0.7977,0.7973,0.7975,95800000.0
2008-04-07 17:05:00,0.7975,0.7976,0.7973,0.7974,100900000.0
2008-04-07 17:06:00,0.7974,0.7975,0.7972,0.7972,84300000.0
2008-04-07 17:07:00,0.7972,0.7974,0.79695,0.7973,106800000.0
2008-04-07 17:08:00,0.7973,0.7973,0.7972,0.7972,80800000.0
2008-04-07 17:09:00,0.7972,0.7972,0.797,0.797,107600000.0
2008-04-07 17:10:00,0.797,0.7971,0.797,0.797,123800000.0
2008-04-07 17:11:00,0.797,0.7974,0.797,0.7974,91600000.0
2008-04-07 17:12:00,0.7974,0.7976,0.7972,0.7973,130900000.0
2008-04-07 17:13:00,0.7973,0.7975,0.79695,0.79695,91000000.0
2008-04-07 17:14:00,0.79695,0.79735,0.7967,0.79735,94700000.0
2008-04-07 17:15:00,0.79735,0.7975,0.797,0.7975,78700000.0
2008-04-07 17:16:00,0.7975,0.7977,0.7974,0.7977,88000000.0
2008-04-07 17:17:00,0.79755,0.7982,0.7975,0.79815,242100000.0
2008-04-07 17:18:00,0.79815,0.79845,0.7977,0.7978,149400000.0
2008-04-07 17:19:00,0.7978,0.79795,0.7974,0.7978,134300000.0
2008-04-07 17:20:00,0.7978,0.7979,0.7977,0.7977,123000000.0
2008-04-07 17:21:00,0.7977,0.7978,0.7977,0.7977,123200000.0
2008-04-07 17:22:00,0.7977,0.7977,0.79715,0.7975,459200005.0
2008-04-07 17:23:00,0.7975,0.7977,0.7975,0.7976,149600000.0
2008-04-07 17:24:00,0.7976,0.7977,0.7975,0.7977,103600000.0
2008-04-07 17:25:00,0.7977,0.7979,0.7976,0.7976,85500000.0
2008-04-07 17:26:00,0.7976,0.798,0.7976,0.7976,126000000.0
2008-04-07 17:27:00,0.7976,0.7977,0.7976,0.7977,91200000.0
2008-04-07 17:28:00,0.7977,0.7978,0.79745,0.7975,113100000.0
2008-04-07 17:29:00,0.7975,0.7983,0.7975,0.7982,117300000.0
2008-04-07 17:30:00,0.7982,0.7982,0.798,0.798,115900000.0
2008-04-07 17:31:00,0.798,0.798,0.79785,0.79785,119400000.0
2008-04-07 17:32:00,0.79785,0.79795,0.79785,0.79785,192500000.0
2008-04-07 17:33:00,0.79785,0.7979,0.79785,0.79785,180800000.0
2008-04-07 17:34:00,0.79785,0.7981,0.79785,0.798,212400000.0
2008-04-07 17:35:00,0.798,0.798,0.798,0.798,87200000.0
2008-04-07 17:36:00,0.798,0.798,0.7973,0.7973,93900000.0
2008-04-07 17:37:00,0.7973,0.7978,0.79725,0.7977,208200000.0
2008-04-07 17:38:00,0.7977,0.7977,0.7977,0.7977,85200000.0
2008-04-07 17:39:00,0.7977,0.7977,0.79715,0.7972,124600000.0
2008-04-07 17:40:00,0.7972,0.7973,0.79715,0.7972,335400000.0
2008-04-07 17:41:00,0.7972,0.79745,0.7972,0.79725,81100000.0
2008-04-07 17:42:00,0.79725,0.79725,0.79725,0.79725,43200000.0
2008-04-07 17:43:00,0.79725,0.79745,0.7972,0.79745,43400000.0
2008-04-07 17:44:00,0.79745,0.79755,0.7972,0.7972,78100000.0
2008-04-07 17:45:00,0.7972,0.7973,0.7972,0.7973,92000000.0
2008-04-07 17:46:00,0.7973,0.79735,0.7972,0.7973,96800000.0
2008-04-07 17:47:00,0.7973,0.7973,0.79725,0.79725,126800000.0
2008-04-07 17:48:00,0.79725,0.79725,0.7972,0.7972,246100000.0
2008-04-07 17:49:00,0.7972,0.7972,0.7968,0.7969,124500000.0
2008-04-07 17:50:00,0.7969,0.7969,0.7968,0.7969,107100000.0
2008-04-07 17:51:00,0.7969,0.7969,0.7968,0.7969,112300000.0
2008-04-07 17:52:00,0.7969,0.79705,0.7969,0.79695,121200000.0
2008-04-07 17:53:00,0.79695,0.79695,0.79695,0.79695,119600000.0
2008-04-07 17:54:00,0.79695,0.79695,0.7965,0.7965,84700000.0
2008-04-07 17:55:00,0.7965,0.79665,0.7965,0.7966,93000000.0
2008-04-07 17:56:00,0.7966,0.7966,0.79645,0.79645,96200000.0
2008-04-07 17:57:00,0.79645,0.7965,0.79645,0.7965,136800000.0
2008-04-07 17:58:00,0.7965,0.7965,0.7965,0.7965,83200000.0
2008-04-07 17:59:00,0.7965,0.7965,0.7965,0.7965,80400000.0
2008-04-07 18:00:00,0.7965,0.7965,0.7965,0.7965,84800000.0
2008-04-07 18:01:00,0.7965,0.79675,0.7965,0.79675,177100000.0
2008-04-07 18:02:00,0.79675,0.79675,0.7965,0.79655,132800000.0
2008-04-07 18:03:00,0.79655,0.7968,0.7961,0.7968,158500000.0
2008-04-07 18:04:00,0.7968,0.7971,0.7968,0.79705,79800000.0
2008-04-07 18:05:00,0.79705,0.7971,0.79705,0.7971,54800000.0
2008-04-07 18:06:00,0.7971,0.7971,0.7971,0.7971,80400000.0
2008-04-07 18:07:00,0.7971,0.7971,0.7971,0.7971,85600000.0
2008-04-07 18:08:00,0.7971,0.7971,0.7967,0.7967,86400000.0
2008-04-07 18:09:00,0.7967,0.797,0.7967,0.7969,92000000.0
2008-04-07 18:10:00,0.7969,0.7973,0.7967,0.7973,143900000.0
2008-04-07 18:11:00,0.7973,0.7974,0.79645,0.7974,214300000.0
2008-04-07 18:12:00,0.7974,0.7974,0.797,0.7971,108400000.0
2008-04-07 18:13:00,0.7971,0.79745,0.797,0.797,145100000.0
2008-04-07 18:14:00,0.797,0.7974,0.797,0.7973,122800000.0
2008-04-07 18:15:00,0.7973,0.7973,0.797,0.7972,110800000.0
2008-04-07 18:16:00,0.7972,0.7972,0.7972,0.7972,88000000.0
2008-04-07 18:17:00,0.7972,0.7972,0.7972,0.7972,86000000.0
2008-04-07 18:18:00,0.7972,0.7972,0.7971,0.7971,85200000.0
2008-04-07 18:19:00,0.7971,0.79755,0.79665,0.7975,844100000.0
2008-04-07 18:20:00,0.7975,0.7975,0.7975,0.7975,85600000.0
2008-04-07 18:21:00,0.7975,0.7975,0.7975,0.7975,84000000.0
2008-04-07 18:22:00,0.7975,0.7976,0.7975,0.7976,87500000.0
2008-04-07 18:23:00,0.7976,0.79785,0.7976,0.7978,89500000.0
2008-04-07 18:24:00,0.7978,0.7979,0.7978,0.7979,84800000.0
2008-04-07 18:25:00,0.7979,0.7979,0.7979,0.7979,82400000.0
2008-04-07 18:26:00,0.7979,0.7979,0.79775,0.79775,83200000.0
2008-04-07 18:27:00,0.79775,0.79775,0.7977,0.7977,59800000.0
2008-04-07 18:28:00,0.7977,0.7977,0.7977,0.7977,86000000.0
2008-04-07 18:29:00,0.7977,0.7978,0.7977,0.7978,85200000.0
2008-04-07 18:30:00,0.7978,0.7978,0.7978,0.7978,85600000.0
2008-04-07 18:31:00,0.7978,0.7978,0.7976,0.7976,79600000.0
2008-04-07 18:32:00,0.7976,0.7978,0.7974,0.7978,91600000.0
2008-04-07 18:33:00,0.7978,0.7979,0.7976,0.7977,86700000.0
2008-04-07 18:34:00,0.7977,0.7977,0.7977,0.7977,84800000.0
2008-04-07 18:35:00,0.7977,0.7978,0.7977,0.7978,85900000.0
2008-04-07 18:36:00,0.7978,0.7978,0.7977,0.7978,85100000.0
2008-04-07 18:37:00,0.7978,0.79785,0.7976,0.7977,117400000.0
2008-04-07 18:38:00,0.7977,0.798,0.7977,0.798,102400000.0
2008-04-07 18:39:00,0.798,0.798,0.79755,0.7979,176200000.0
2008-04-07 18:40:00,0.7979,0.7979,0.7976,0.7977,113600000.0
2008-04-07 18:41:00,0.7977,0.7978,0.79755,0.7978,654000000.0
2008-04-07 18:42:00,0.7978,0.79785,0.79755,0.7978,566600000.0
2008-04-07 18:43:00,0.7978,0.7978,0.79755,0.79755,828400000.0
2008-04-07 18:44:00,0.79755,0.79775,0.7974,0.7976,847200000.0
2008-04-07 18:45:00,0.7976,0.7979,0.7976,0.79775,570000000.0
2008-04-07 18:46:00,0.79775,0.7979,0.7977,0.7977,371500000.0
2008-04-07 18:47:00,0.7977,0.7979,0.7977,0.7979,254800000.0
2008-04-07 18:48:00,0.7979,0.7979,0.79785,0.7979,216500000.0
2008-04-07 18:49:00,0.7979,0.798,0.7979,0.798,94400000.0
2008-04-07 18:50:00,0.798,0.79835,0.798,0.79805,343400000.0
2008-04-07 18:51:00,0.79805,0.79835,0.79805,0.79815,866800000.0
2008-04-07 18:52:00,0.79815,0.79815,0.79795,0.79795,1284400000.0
2008-04-07 18:53:00,0.79795,0.79795,0.79785,0.79785,1391200000.0
2008-04-07 18:54:00,0.79785,0.79795,0.79785,0.79795,1517600000.0
2008-04-07 18:55:00,0.79795,0.79805,0.79795,0.79805,1439200000.0
2008-04-07 18:56:00,0.79805,0.79805,0.79805,0.79805,1356800000.0
2008-04-07 18:57:00,0.79805,0.79805,0.79805,0.79805,1198400000.0
2008-04-07 18:58:00,0.79805,0.79805,0.79795,0.79795,1037200000.0
2008-04-07 18:59:00,0.79795,0.79795,0.79745,0.79755,743600000.0
2008-04-07 19:00:00,0.79755,0.7979,0.7974,0.7979,246100000.0
2008-04-07 19:01:00,0.7979,0.7979,0.7977,0.79775,451500000.0
2008-04-07 19:02:00,0.79775,0.7979,0.79775,0.7979,375000000.0
2008-04-07 19:03:00,0.7979,0.79815,0.7979,0.798,99600000.0
2008-04-07 19:04:00,0.798,0.798,0.798,0.798,91800000.0
2008-04-07 19:05:00,0.79805,0.79805,0.798,0.798,91600000.0
2008-04-07 19:06:00,0.798,0.798,0.7978,0.79785,916400000.0
2008-04-07 19:07:00,0.79785,0.79785,0.79775,0.79785,1251800007.0
2008-04-07 19:08:00,0.79785,0.79785,0.79785,0.79785,1198400000.0
2008-04-07 19:09:00,0.79785,0.79785,0.79785,0.79785,1198400000.0
2008-04-07 19:10:00,0.79785,0.79785,0.79775,0.79775,800000000.0
2008-04-07 19:11:00,0.79775,0.79775,0.79775,0.79775,848000000.0
2008-04-07 19:12:00,0.79775,0.79775,0.79775,0.79775,860000000.0
2008-04-07 19:13:00,0.79775,0.79775,0.79775,0.79775,844000000.0
2008-04-07 19:14:00,0.79775,0.79775,0.79775,0.79775,840000000.0
2008-04-07 19:15:00,0.79775,0.79775,0.79775,0.79775,880000000.0
2008-04-07 19:16:00,0.79775,0.79775,0.79745,0.79745,411900000.0
2008-04-07 19:17:00,0.79745,0.79775,0.79745,0.79775,360200000.0
2008-04-07 19:18:00,0.79775,0.79775,0.79775,0.79775,788100000.0
2008-04-07 19:19:00,0.79775,0.79775,0.79775,0.79775,791800000.0
2008-04-07 19:20:00,0.79775,0.79775,0.79775,0.79775,784400000.0
2008-04-07 19:21:00,0.79775,0.79775,0.79775,0.79775,799200000.0
2008-04-07 19:22:00,0.79775,0.79775,0.79775,0.79775,795500000.0
2008-04-07 19:23:00,0.79775,0.79775,0.79775,0.79775,795500000.0
2008-04-07 19:24:00,0.79775,0.79775,0.79775,0.79775,795500000.0
2008-04-07 19:25:00,0.79775,0.79775,0.79775,0.79775,788100000.0
2008-04-07 19:26:00,0.79775,0.79775,0.79775,0.79775,795500000.0
2008-04-07 19:27:00,0.79775,0.79775,0.79775,0.79775,662100000.0
2008-04-07 19:28:00,0.79775,0.79775,0.79775,0.79775,580500000.0
2008-04-07 19:29:00,0.79775,0.79775,0.79775,0.79775,741600000.0
2008-04-07 19:30:00,0.79775,0.79775,0.79775,0.79775,961700000.0
2008-04-07 19:31:00,0.79775,0.79775,0.79775,0.79775,575100000.0
2008-04-07 19:32:00,0.79775,0.79775,0.79775,0.79775,548100000.0
2008-04-07 19:33:00,0.79775,0.79775,0.79775,0.79775,575100000.0
2008-04-07 19:34:00,0.79775,0.79775,0.79775,0.79775,585900000.0
2008-04-07 19:35:00,0.79775,0.79775,0.79775,0.79775,585900000.0
2008-04-07 19:36:00,0.79775,0.79775,0.79775,0.79775,575100000.0
2008-04-07 19:37:00,0.79775,0.79775,0.79775,0.79775,580500000.0
2008-04-07 19:38:00,0.79775,0.79775,0.79775,0.79775,572400000.0
2008-04-07 19:39:00,0.79775,0.79775,0.79775,0.79775,569700000.0
2008-04-07 19:40:00,0.79775,0.79775,0.79775,0.79775,567000000.0
2008-04-07 19:41:00,0.79775,0.79775,0.79775,0.79775,583200000.0
2008-04-07 19:42:00,0.79775,0.79775,0.79775,0.79775,575100000.0
2008-04-07 19:43:00,0.79775,0.79775,0.79775,0.79775,572400000.0
2008-04-07 19:44:00,0.79775,0.79775,0.79775,0.79775,575100000.0
2008-04-07 19:45:00,0.79775,0.79775,0.79775,0.79775,569700000.0
2008-04-07 19:46:00,0.79775,0.79775,0.79775,0.79775,575100000.0
2008-04-07 19:47:00,0.79775,0.79785,0.79775,0.79775,588000000.0
2008-04-07 19:48:00,0.79775,0.79775,0.79775,0.79775,572400000.0
2008-04-07 19:49:00,0.79775,0.79775,0.79775,0.79775,577800000.0
2008-04-07 19:50:00,0.79775,0.79775,0.79775,0.79775,577800000.0
2008-04-07 19:51:00,0.79775,0.79775,0.79775,0.79775,580500000.0
2008-04-07 19:52:00,0.79775,0.79775,0.79775,0.79775,575100000.0
2008-04-07 19:53:00,0.79775,0.79775,0.79775,0.79775,577800000.0
2008-04-07 19:54:00,0.79775,0.79775,0.79775,0.79775,577800000.0
2008-04-07 19:55:00,0.79775,0.79795,0.79735,0.79795,783300000.0
2008-04-07 19:56:00,0.79795,0.79795,0.79795,0.79795,513600000.0
2008-04-07 19:57:00,0.79795,0.79835,0.79765,0.79765,631500000.0
2008-04-07 19:58:00,0.79765,0.79875,0.79755,0.7982,746100000.0
2008-04-07 19:59:00,0.7982,0.7984,0.7982,0.7982,131800000.0
2008-04-07 20:00:00,0.7982,0.79825,0.7982,0.79825,1012500000.0
2008-04-07 20:01:00,0.79825,0.79825,0.7982,0.7982,275200000.0
2008-04-07 20:02:00,0.7982,0.7984,0.7982,0.7982,114800000.0
2008-04-07 20:03:00,0.7982,0.7984,0.7982,0.79835,145000000.0
2008-04-07 20:04:00,0.79835,0.79835,0.79835,0.79835,857600000.0
2008-04-07 20:05:00,0.79835,0.79835,0.79795,0.79795,780800000.0
2008-04-07 20:06:00,0.79795,0.79795,0.79795,0.79795,688000000.0
2008-04-07 20:07:00,0.79795,0.79795,0.79795,0.79795,697600000.0
2008-04-07 20:08:00,0.79795,0.79795,0.79795,0.79795,694400000.0
2008-04-07 20:09:00,0.79795,0.79805,0.79795,0.79805,293200000.0
2008-04-07 20:10:00,0.79805,0.79805,0.79805,0.79805,668800000.0
2008-04-07 20:11:00,0.79805,0.7982,0.79805,0.7981,128000000.0
2008-04-07 20:12:00,0.7981,0.7982,0.7981,0.7982,85600000.0
2008-04-07 20:13:00,0.7982,0.7982,0.7982,0.7982,99200000.0
2008-04-07 20:14:00,0.7982,0.7982,0.7982,0.7982,127800000.0
2008-04-07 20:15:00,0.7982,0.7982,0.7982,0.7982,125400000.0
2008-04-07 20:16:00,0.7982,0.7982,0.7982,0.7982,91800000.0
2008-04-07 20:17:00,0.7982,0.7982,0.7982,0.7982,86000000.0
2008-04-07 20:18:00,0.7982,0.7982,0.7982,0.7982,86800000.0
2008-04-07 20:19:00,0.7982,0.7982,0.7982,0.7982,85600000.0
2008-04-07 20:20:00,0.7982,0.7982,0.7981,0.7981,111800000.0
2008-04-07 20:21:00,0.79805,0.7981,0.79805,0.79805,438900000.0
2008-04-07 20:22:00,0.79805,0.79805,0.79805,0.79805,363800000.0
2008-04-07 20:23:00,0.79805,0.79805,0.79785,0.79785,752700000.0
2008-04-07 20:24:00,0.79785,0.79795,0.79785,0.79795,299600000.0
2008-04-07 20:25:00,0.79795,0.79795,0.79795,0.79795,299600000.0
2008-04-07 20:26:00,0.79795,0.79795,0.7975,0.7975,215000000.0
2008-04-07 20:27:00,0.7975,0.79755,0.7975,0.79755,345900000.0
2008-04-07 20:28:00,0.79755,0.7979,0.7974,0.7975,399800000.0
2008-04-07 20:29:00,0.7975,0.7975,0.7975,0.7975,169500000.0
2008-04-07 20:30:00,0.7975,0.79755,0.7975,0.79755,136800000.0
2008-04-07 20:31:00,0.79755,0.79755,0.79745,0.79745,301600000.0
2008-04-07 20:32:00,0.79745,0.7975,0.79745,0.7975,121200000.0
2008-04-07 20:33:00,0.7975,0.7975,0.797,0.797,186100000.0
2008-04-07 20:34:00,0.797,0.79705,0.797,0.797,93600000.0
2008-04-07 20:35:00,0.797,0.79705,0.7969,0.79705,235800000.0
2008-04-07 20:36:00,0.79705,0.7971,0.79705,0.7971,308100000.0
2008-04-07 20:37:00,0.7971,0.7971,0.7971,0.7971,125600000.0
2008-04-07 20:38:00,0.7971,0.79715,0.7971,0.79715,276800000.0
2008-04-07 20:39:00,0.79715,0.79725,0.79715,0.79725,348000000.0
2008-04-07 20:40:00,0.79725,0.79725,0.79725,0.79725,431800000.0
2008-04-07 20:41:00,0.79725,0.79745,0.79725,0.79745,381500000.0
2008-04-07 20:42:00,0.79745,0.79745,0.79725,0.79725,258000000.0
2008-04-07 20:43:00,0.79725,0.79745,0.79725,0.7973,258300000.0
2008-04-07 20:44:00,0.7973,0.79755,0.7973,0.7975,121100000.0
2008-04-07 20:45:00,0.7975,0.7975,0.7974,0.7974,124400000.0
2008-04-07 20:46:00,0.7974,0.7974,0.7974,0.7974,130200000.0
2008-04-07 20:47:00,0.7974,0.79745,0.7974,0.7974,157200000.0
2008-04-07 20:48:00,0.7974,0.79775,0.79725,0.7973,234300000.0
2008-04-07 20:49:00,0.7973,0.7974,0.79725,0.79725,166000000.0
2008-04-07 20:50:00,0.79725,0.79735,0.79725,0.79735,327800000.0
2008-04-07 20:51:00,0.79735,0.79735,0.7973,0.7973,156600000.0
2008-04-07 20:52:00,0.7973,0.7973,0.7973,0.7973,129600000.0
2008-04-07 20:53:00,0.7973,0.7975,0.7973,0.7975,107600000.0
2008-04-07 20:54:00,0.7975,0.7978,0.7975,0.7978,114000000.0
2008-04-07 20:55:00,0.7978,0.7978,0.7973,0.7973,112800000.0
2008-04-07 20:56:00,0.7973,0.7976,0.7973,0.7973,140800000.0
2008-04-07 20:57:00,0.7973,0.7976,0.7973,0.7975,142700000.0
2008-04-07 20:58:00,0.7975,0.79765,0.7973,0.79745,358600000.0
2008-04-07 20:59:00,0.79745,0.79745,0.79745,0.79745,644300000.0
2008-04-07 21:00:00,0.79745,0.79755,0.79745,0.79745,272100000.0
2008-04-07 21:01:00,0.79745,0.79745,0.797,0.797,181700000.0
2008-04-07 21:02:00,0.797,0.7972,0.797,0.797,96800000.0
2008-04-07 21:03:00,0.797,0.7976,0.797,0.797,131200000.0
2008-04-07 21:04:00,0.797,0.797,0.797,0.797,84800000.0
2008-04-07 21:05:00,0.797,0.797,0.797,0.797,85600000.0
2008-04-07 21:06:00,0.797,0.797,0.797,0.797,86400000.0
2008-04-07 21:07:00,0.797,0.797,0.797,0.797,86400000.0
2008-04-07 21:08:00,0.797,0.79705,0.797,0.79705,43000000.0
2008-04-07 21:09:00,0.79705,0.79705,0.79695,0.79705,182400000.0
2008-04-07 21:10:00,0.79705,0.79705,0.79695,0.79695,84600000.0
2008-04-07 21:11:00,0.79695,0.79695,0.79615,0.79655,387700000.0
2008-04-07 21:12:00,0.79655,0.797,0.7965,0.7968,326600000.0
2008-04-07 21:13:00,0.7968,0.79725,0.7968,0.79725,117100000.0
2008-04-07 21:14:00,0.79725,0.79725,0.79725,0.79725,108500000.0
2008-04-07 21:15:00,0.79725,0.79725,0.79725,0.79725,105500000.0
2008-04-07 21:16:00,0.79725,0.79725,0.79725,0.79725,107500000.0
2008-04-07 21:17:00,0.79725,0.79725,0.79665,0.79665,135500000.0
2008-04-07 21:18:00,0.79665,0.7967,0.7966,0.7967,175400000.0
2008-04-07 21:19:00,0.7967,0.7967,0.7966,0.7966,120200000.0
2008-04-07 21:20:00,0.7966,0.7967,0.7965,0.7966,101900000.0
2008-04-07 21:21:00,0.7966,0.7967,0.7966,0.7967,86500000.0
2008-04-07 21:22:00,0.7967,0.7967,0.7967,0.7967,85200000.0
2008-04-07 21:23:00,0.7967,0.7967,0.7967,0.7967,84400000.0
2008-04-07 21:24:00,0.7967,0.7971,0.7967,0.7967,277500000.0
2008-04-07 21:25:00,0.7967,0.7972,0.7967,0.7972,210800000.0
2008-04-07 21:26:00,0.7972,0.7972,0.7971,0.7972,210800000.0
2008-04-07 21:27:00,0.7972,0.7973,0.7972,0.7972,333900000.0
2008-04-07 21:28:00,0.7972,0.7972,0.797,0.7971,471700000.0
2008-04-07 21:29:00,0.7971,0.7971,0.7971,0.7971,319300000.0
2008-04-07 21:30:00,0.7971,0.7971,0.7971,0.7971,147200000.0
2008-04-07 21:31:00,0.7971,0.7975,0.7971,0.7975,265300000.0
2008-04-07 21:32:00,0.7975,0.7975,0.7972,0.7972,141400000.0
2008-04-07 21:33:00,0.7972,0.7972,0.79695,0.79705,492600000.0
2008-04-07 21:34:00,0.79705,0.79705,0.7965,0.7966,896700000.0
2008-04-07 21:35:00,0.7966,0.7966,0.79655,0.7966,121800000.0
2008-04-07 21:36:00,0.7966,0.7966,0.7963,0.7966,213000000.0
2008-04-07 21:37:00,0.7966,0.7966,0.7962,0.7963,435800000.0
2008-04-07 21:38:00,0.7963,0.79665,0.7963,0.7965,103800000.0
2008-04-07 21:39:00,0.7965,0.7965,0.7965,0.7965,85600000.0
2008-04-07 21:40:00,0.7965,0.79655,0.7964,0.7965,143600000.0
2008-04-07 21:41:00,0.7965,0.7965,0.7965,0.7965,86400000.0
2008-04-07 21:42:00,0.7965,0.7965,0.7965,0.7965,86800000.0
2008-04-07 21:43:00,0.7965,0.79665,0.7964,0.7965,92300000.0
2008-04-07 21:44:00,0.7965,0.7965,0.7964,0.7964,279800000.0
2008-04-07 21:45:00,0.7964,0.7964,0.7964,0.7964,84000000.0
2008-04-07 21:46:00,0.7964,0.7964,0.7964,0.7964,85200000.0
2008-04-07 21:47:00,0.7964,0.7964,0.7964,0.7964,84400000.0
2008-04-07 21:48:00,0.7964,0.79645,0.7964,0.79645,1061900000.0
2008-04-07 21:49:00,0.79645,0.79645,0.7964,0.7964,1286700000.0
2008-04-07 21:50:00,0.7964,0.7964,0.7964,0.7964,128400000.0
2008-04-07 21:51:00,0.7964,0.7964,0.7964,0.7964,127800000.0
2008-04-07 21:52:00,0.7964,0.7965,0.7964,0.7965,1066600000.0
2008-04-07 21:53:00,0.7965,0.7965,0.7965,0.7965,86000000.0
2008-04-07 21:54:00,0.7965,0.79665,0.7965,0.79655,326600000.0
2008-04-07 21:55:00,0.79655,0.79655,0.7965,0.7965,794800000.0
2008-04-07 21:56:00,0.7965,0.79655,0.7965,0.79655,784400000.0
2008-04-07 21:57:00,0.79655,0.7966,0.79645,0.7966,252100000.0
2008-04-07 21:58:00,0.7966,0.79665,0.7966,0.79665,766800000.0
2008-04-07 21:59:00,0.79665,0.79665,0.79665,0.79665,860000000.0
2008-04-07 22:00:00,0.79665,0.79665,0.79665,0.79665,864000000.0
2008-04-07 22:01:00,0.79665,0.79665,0.7966,0.7966,249300000.0
2008-04-07 22:02:00,0.7966,0.7966,0.7965,0.7965,83600000.0
2008-04-07 22:03:00,0.7965,0.7965,0.79645,0.79645,561500000.0
2008-04-07 22:04:00,0.79645,0.79645,0.79645,0.79645,674800000.0
2008-04-07 22:05:00,0.79645,0.79645,0.79635,0.79635,683800000.0
2008-04-07 22:06:00,0.79635,0.79635,0.7963,0.7963,736400000.0
2008-04-07 22:07:00,0.7963,0.7963,0.7963,0.7963,86000000.0
2008-04-07 22:08:00,0.7963,0.7964,0.7963,0.7964,84800000.0
2008-04-07 22:09:00,0.7964,0.7964,0.7963,0.7963,165100000.0
2008-04-07 22:10:00,0.7963,0.7964,0.7963,0.7964,98700000.0
2008-04-07 22:11:00,0.7964,0.7964,0.7964,0.7964,85200000.0
2008-04-07 22:12:00,0.7964,0.7964,0.7964,0.7964,85600000.0
2008-04-07 22:13:00,0.7964,0.79645,0.7964,0.79645,277600000.0
2008-04-07 22:14:00,0.79645,0.79645,0.7964,0.79645,383800000.0
2008-04-07 22:15:00,0.79645,0.79645,0.79645,0.79645,388800000.0
2008-04-07 22:16:00,0.79645,0.79645,0.7964,0.7964,221400000.0
2008-04-07 22:17:00,0.7964,0.7964,0.7964,0.7964,89400000.0
2008-04-07 22:18:00,0.79641,0.79641,0.79622,0.79641,396400000.0
2008-04-07 22:19:00,0.79635,0.79635,0.79635,0.79635,64200000.0
2008-04-07 22:20:00,0.79635,0.7964,0.7963,0.7963,223400000.0
2008-04-07 22:21:00,0.7963,0.7964,0.7963,0.7964,426000000.0
2008-04-07 22:22:00,0.7964,0.7964,0.7964,0.7964,264000000.0
2008-04-07 22:23:00,0.7964,0.7964,0.7964,0.7964,89200000.0
2008-04-07 22:24:00,0.7964,0.7964,0.7961,0.7962,96000000.0
2008-04-07 22:25:00,0.7962,0.7962,0.7962,0.7962,86400000.0
2008-04-07 22:26:00,0.7962,0.7962,0.7962,0.7962,89200000.0
2008-04-07 22:27:00,0.7962,0.7962,0.7961,0.7961,319800000.0
2008-04-07 22:28:00,0.7961,0.7961,0.7952,0.7957,393200000.0
2008-04-07 22:29:00,0.7957,0.7958,0.7957,0.7958,295800000.0
2008-04-07 22:30:00,0.7958,0.796,0.7957,0.796,421200000.0
2008-04-07 22:31:00,0.796,0.796,0.796,0.796,179100000.0
2008-04-07 22:32:00,0.796,0.796,0.796,0.796,87600000.0
2008-04-07 22:33:00,0.796,0.796,0.796,0.796,88000000.0
2008-04-07 22:34:00,0.796,0.796,0.79575,0.79575,214000000.0
2008-04-07 22:35:00,0.79575,0.79575,0.79575,0.79575,220000000.0
2008-04-07 22:36:00,0.79575,0.79575,0.79575,0.79575,177600000.0
2008-04-07 22:37:00,0.79575,0.79575,0.7957,0.7957,133600000.0
2008-04-07 22:38:00,0.7957,0.7957,0.7957,0.7957,88800000.0
2008-04-07 22:39:00,0.7957,0.79585,0.79565,0.79585,175400000.0
2008-04-07 22:40:00,0.79585,0.79585,0.79575,0.79575,366400000.0
2008-04-07 22:41:00,0.79575,0.79585,0.79575,0.79575,1182400000.0
2008-04-07 22:42:00,0.79575,0.79575,0.7954,0.7954,760700000.0
2008-04-07 22:43:00,0.7954,0.79545,0.7954,0.79545,652900000.0
2008-04-07 22:44:00,0.79545,0.7955,0.79545,0.7955,1169800000.0
2008-04-07 22:45:00,0.7955,0.7955,0.7955,0.7955,88800000.0
2008-04-07 22:46:00,0.7955,0.7956,0.7954,0.7954,227500000.0
2008-04-07 22:47:00,0.7954,0.7954,0.7953,0.7953,182000000.0
2008-04-07 22:48:00,0.7953,0.7953,0.7953,0.7953,88000000.0
2008-04-07 22:49:00,0.7953,0.7953,0.7951,0.7951,250200000.0
2008-04-07 22:50:00,0.7951,0.7958,0.7951,0.7953,272000000.0
2008-04-07 22:51:00,0.7953,0.79545,0.7953,0.79545,115800000.0
2008-04-07 22:52:00,0.79545,0.79585,0.79545,0.7957,327500000.0
2008-04-07 22:53:00,0.7957,0.7957,0.7957,0.7957,85200000.0
2008-04-07 22:54:00,0.7957,0.7957,0.79535,0.7957,372900000.0
2008-04-07 22:55:00,0.7957,0.7957,0.7957,0.7957,88800000.0
2008-04-07 22:56:00,0.7957,0.7957,0.7957,0.7957,89200000.0
2008-04-07 22:57:00,0.7957,0.7961,0.7957,0.7957,93400000.0
2008-04-07 22:58:00,0.7957,0.7957,0.7957,0.7957,119800000.0
2008-04-07 22:59:00,0.7957,0.7957,0.79555,0.7956,320800000.0
2008-04-07 23:00:00,0.7956,0.7956,0.7951,0.7951,1243200000.0
2008-04-07 23:01:00,0.7951,0.7953,0.7951,0.7953,683200000.0
2008-04-07 23:02:00,0.7952,0.7952,0.79515,0.79515,727200000.0
2008-04-07 23:03:00,0.79515,0.79525,0.79495,0.79505,488000000.0
2008-04-07 23:04:00,0.79505,0.79505,0.79475,0.79475,344000000.0
2008-04-07 23:05:00,0.79475,0.79475,0.79475,0.79475,350400000.0
2008-04-07 23:06:00,0.79475,0.79475,0.7941,0.79425,656400000.0
2008-04-07 23:07:00,0.79425,0.7944,0.7941,0.7942,1089600000.0
2008-04-07 23:08:00,0.7942,0.7943,0.7942,0.7943,765200000.0
2008-04-07 23:09:00,0.7943,0.7943,0.7943,0.7943,1226400000.0
2008-04-07 23:10:00,0.7943,0.7943,0.7942,0.7942,1318000000.0
2008-04-07 23:11:00,0.7942,0.7944,0.7942,0.7944,1423000000.0
2008-04-07 23:12:00,0.7944,0.7945,0.7944,0.7945,1152000000.0
2008-04-07 23:13:00,0.7945,0.7945,0.79445,0.79445,629800000.0
2008-04-07 23:14:00,0.79445,0.7945,0.79425,0.7943,789800000.0
2008-04-07 23:15:00,0.7943,0.7943,0.7943,0.7943,1232000000.0
2008-04-07 23:16:00,0.7943,0.7943,0.7943,0.7943,1243200000.0
2008-04-07 23:17:00,0.7943,0.7943,0.7942,0.79425,366000000.0
2008-04-07 23:18:00,0.79425,0.79455,0.79425,0.79455,346800000.0
2008-04-07 23:19:00,0.79455,0.79455,0.7944,0.7944,529200000.0
2008-04-07 23:20:00,0.7944,0.7944,0.7941,0.7941,1090800000.0
2008-04-07 23:21:00,0.7941,0.7941,0.794,0.7941,630400000.0
2008-04-07 23:22:00,0.79425,0.79465,0.79415,0.79415,360500000.0
2008-04-07 23:23:00,0.79415,0.7945,0.79415,0.7944,273500000.0
2008-04-07 23:24:00,0.7944,0.7944,0.79415,0.79435,624200000.0
2008-04-07 23:25:00,0.79435,0.79445,0.79435,0.79445,350400000.0
2008-04-07 23:26:00,0.79445,0.79465,0.79435,0.79465,348800000.0
2008-04-07 23:27:00,0.79465,0.7947,0.7945,0.79455,1032800000.0
2008-04-07 23:28:00,0.7946,0.7946,0.7945,0.7945,1036200000.0
2008-04-07 23:29:00,0.7945,0.79485,0.7945,0.79455,681100000.0
2008-04-07 23:30:00,0.79455,0.7947,0.7945,0.7947,539100000.0
2008-04-07 23:31:00,0.7947,0.7947,0.79465,0.7947,1007200000.0
2008-04-07 23:32:00,0.7947,0.7947,0.79465,0.79465,873600000.0
2008-04-07 23:33:00,0.79465,0.79465,0.79465,0.79465,352000000.0
2008-04-07 23:34:00,0.79465,0.79465,0.79465,0.79465,350400000.0
2008-04-07 23:35:00,0.79465,0.79465,0.79465,0.79465,353600000.0
2008-04-07 23:36:00,0.79465,0.79465,0.7945,0.7945,984000000.0
2008-04-07 23:37:00,0.7945,0.7945,0.7945,0.7945,1237600000.0
2008-04-07 23:38:00,0.7945,0.7945,0.7944,0.7944,548800000.0
2008-04-07 23:39:00,0.7944,0.7944,0.7944,0.7944,356800000.0
2008-04-07 23:40:00,0.7944,0.7945,0.7943,0.7945,855200000.0
2008-04-07 23:41:00,0.7945,0.7945,0.7945,0.7945,1226400000.0
2008-04-07 23:42:00,0.7945,0.7945,0.7945,0.7945,1237600000.0
2008-04-07 23:43:00,0.7945,0.7945,0.7945,0.7945,1237600000.0
2008-04-07 23:44:00,0.7945,0.7948,0.7945,0.7948,1232000000.0
2008-04-07 23:45:00,0.7948,0.7948,0.79475,0.79475,1208800000.0
2008-04-07 23:46:00,0.79475,0.79475,0.7945,0.7945,1075200000.0
2008-04-07 23:47:00,0.7945,0.7945,0.7944,0.7944,1237600000.0
2008-04-07 23:48:00,0.7944,0.7944,0.7944,0.7944,1254400000.0
2008-04-07 23:49:00,0.7944,0.7944,0.7944,0.7944,1357600000.0
2008-04-07 23:50:00,0.7944,0.7946,0.7944,0.7946,1517600000.0
2008-04-07 23:51:00,0.7946,0.7946,0.7946,0.7946,1279200000.0
2008-04-07 23:52:00,0.7946,0.7946,0.7944,0.7944,1248800000.0
2008-04-07 23:53:00,0.7944,0.7946,0.7941,0.7946,1132000000.0
2008-04-07 23:54:00,0.7946,0.7946,0.794,0.794,568800000.0
2008-04-07 23:55:00,0.7943,0.7943,0.7943,0.7943,179200000.0
2008-04-07 23:56:00,0.7946,0.7946,0.794,0.79445,251200000.0
2008-04-07 23:57:00,0.79445,0.79445,0.7943,0.7943,881600000.0
2008-04-07 23:58:00,0.7943,0.7944,0.7943,0.7944,1491200000.0
2008-04-07 23:59:00,0.7944,0.79475,0.7943,0.7944,1322400000.0
2008-04-08 00:00:00,0.7944,0.7944,0.79345,0.79375,800800000.0
2008-04-08 00:01:00,0.79395,0.7942,0.7939,0.7942,1189600000.0
2008-04-08 00:02:00,0.7942,0.7943,0.794,0.7942,1240800000.0
2008-04-08 00:03:00,0.7942,0.7942,0.794,0.79415,1031400000.0
2008-04-08 00:04:00,0.79415,0.7942,0.79415,0.7942,1235200000.0
2008-04-08 00:05:00,0.7942,0.7942,0.79415,0.7942,1184000000.0
2008-04-08 00:06:00,0.7942,0.79425,0.7942,0.79425,1227800000.0
2008-04-08 00:07:00,0.79425,0.7944,0.7942,0.7944,1071800000.0
2008-04-08 00:08:00,0.7944,0.7945,0.7943,0.7943,1223200000.0
2008-04-08 00:09:00,0.7943,0.7943,0.7942,0.7942,1648000000.0
2008-04-08 00:10:00,0.7942,0.7942,0.7942,0.7942,1776000000.0
2008-04-08 00:11:00,0.7942,0.79445,0.7942,0.79445,1144500000.0
2008-04-08 00:12:00,0.79445,0.7947,0.79445,0.7947,998400000.0
2008-04-08 00:13:00,0.7947,0.7948,0.7947,0.7948,1215200000.0
2008-04-08 00:14:00,0.7948,0.7949,0.7948,0.7949,1265600000.0
2008-04-08 00:15:00,0.7949,0.7949,0.7949,0.7949,1237600000.0
2008-04-08 00:16:00,0.7949,0.7951,0.7948,0.7951,1446400000.0
2008-04-08 00:17:00,0.7951,0.7953,0.7948,0.795,1550400000.0
2008-04-08 00:18:00,0.795,0.7951,0.795,0.7951,1699200000.0
2008-04-08 00:19:00,0.7951,0.7951,0.795,0.7951,1620800000.0
2008-04-08 00:20:00,0.7951,0.7951,0.795,0.795,2018600000.0
2008-04-08 00:21:00,0.795,0.7951,0.795,0.7951,2078000000.0
2008-04-08 00:22:00,0.7951,0.7951,0.7951,0.7951,1577000000.0
2008-04-08 00:23:00,0.7951,0.7953,0.7951,0.7953,1874800000.0
2008-04-08 00:24:00,0.7953,0.7953,0.7953,0.7953,1448000000.0
2008-04-08 00:25:00,0.7953,0.7954,0.7953,0.7953,710400000.0
2008-04-08 00:26:00,0.7953,0.7954,0.7953,0.7954,1768200000.0
2008-04-08 00:29:00,0.7953,0.7954,0.7949,0.7949,2027400000.0
2008-04-08 00:30:00,0.7949,0.7949,0.7948,0.79485,690600000.0
2008-04-08 00:31:00,0.79485,0.79485,0.7948,0.7948,1749200000.0
2008-04-08 00:32:00,0.7948,0.7953,0.7948,0.7953,1843800000.0
2008-04-08 00:33:00,0.7953,0.7953,0.7953,0.7953,1736000000.0
2008-04-08 00:34:00,0.7953,0.7953,0.7953,0.7953,1672000000.0
2008-04-08 00:35:00,0.7953,0.7953,0.7952,0.7952,1908200000.0
2008-04-08 00:36:00,0.7952,0.7952,0.7949,0.7949,1426400000.0
2008-04-08 00:37:00,0.7949,0.7949,0.7949,0.7949,1237600000.0
2008-04-08 00:38:00,0.7949,0.7949,0.7949,0.7949,1232000000.0
2008-04-08 00:39:00,0.7949,0.795,0.7949,0.795,1232000000.0
2008-04-08 00:40:00,0.795,0.795,0.795,0.795,1237600000.0
2008-04-08 00:41:00,0.795,0.795,0.795,0.795,1230400000.0
2008-04-08 00:42:00,0.795,0.795,0.795,0.795,1736000000.0
2008-04-08 00:43:00,0.795,0.795,0.7948,0.7949,1707200000.0
2008-04-08 00:44:00,0.7949,0.7951,0.7949,0.7951,1768000000.0
2008-04-08 00:45:00,0.7951,0.7951,0.7951,0.7951,1752000000.0
2008-04-08 00:46:00,0.7951,0.7951,0.7951,0.7951,1752000000.0
2008-04-08 00:47:00,0.7951,0.7951,0.7951,0.7951,1672000000.0
2008-04-08 00:48:00,0.7951,0.79525,0.7951,0.79525,492800000.0
2008-04-08 00:49:00,0.79525,0.79525,0.7952,0.79525,191000000.0
2008-04-08 00:50:00,0.79525,0.79525,0.7952,0.79525,183100000.0
2008-04-08 00:51:00,0.79525,0.79525,0.7952,0.79525,183900000.0
2008-04-08 00:52:00,0.79525,0.7955,0.79525,0.79525,174700000.0
2008-04-08 00:53:00,0.79525,0.79525,0.795,0.795,1206300000.0
2008-04-08 00:54:00,0.795,0.79525,0.795,0.79525,680000000.0
2008-04-08 00:55:00,0.79525,0.79535,0.7952,0.79535,211200000.0
2008-04-08 00:56:00,0.79535,0.79535,0.79535,0.79535,172000000.0
2008-04-08 00:57:00,0.79535,0.79535,0.7953,0.79535,186600000.0
2008-04-08 00:58:00,0.79535,0.79535,0.79535,0.79535,174400000.0
2008-04-08 00:59:00,0.79535,0.79535,0.79535,0.79535,176000000.0
2008-04-08 01:00:00,0.79535,0.79535,0.7953,0.79535,186600000.0
2008-04-08 01:01:00,0.79535,0.79535,0.7953,0.79535,186600000.0
2008-04-08 01:02:00,0.79535,0.7958,0.79535,0.7958,182700000.0
2008-04-08 01:03:00,0.7958,0.7961,0.7958,0.79605,126400000.0
2008-04-08 01:04:00,0.79605,0.7964,0.796,0.7964,1239500000.0
2008-04-08 01:05:00,0.7964,0.7964,0.7961,0.7961,775000000.0
2008-04-08 01:06:00,0.7961,0.7961,0.7961,0.7961,2058400000.0
2008-04-08 01:07:00,0.7961,0.7962,0.796,0.796,921700000.0
2008-04-08 01:08:00,0.796,0.796,0.796,0.796,1433200000.0
2008-04-08 01:09:00,0.796,0.7961,0.796,0.7961,1414600000.0
2008-04-08 01:10:00,0.7961,0.7961,0.7961,0.7961,2040800000.0
2008-04-08 01:11:00,0.7961,0.7962,0.7961,0.7961,2031800000.0
2008-04-08 01:12:00,0.7961,0.7962,0.7961,0.7962,2007400000.0
2008-04-08 01:14:00,0.7962,0.7962,0.7962,0.7962,1538400000.0
2008-04-08 01:15:00,0.7962,0.7962,0.7962,0.7962,1264400000.0
2008-04-08 01:16:00,0.7962,0.7963,0.7962,0.7963,1515799995.0
2008-04-08 01:17:00,0.7963,0.7963,0.7962,0.79625,217600000.0
2008-04-08 01:18:00,0.79625,0.79625,0.7962,0.79625,188800000.0
2008-04-08 01:19:00,0.79625,0.7963,0.7962,0.7963,254400000.0
2008-04-08 01:20:00,0.7963,0.7965,0.7963,0.7963,1714300000.0
2008-04-08 01:21:00,0.7963,0.7963,0.7963,0.7963,1760000000.0
2008-04-08 01:22:00,0.7963,0.7963,0.7963,0.7963,2134200000.0
2008-04-08 01:23:00,0.7962,0.7962,0.796,0.7961,1456800000.0
2008-04-08 01:24:00,0.7957,0.7961,0.7957,0.796,1456800000.0
2008-04-08 01:25:00,0.796,0.796,0.7956,0.796,2017200000.0
2008-04-08 01:26:00,0.796,0.7963,0.796,0.7963,1619800000.0
2008-04-08 01:27:00,0.7962,0.7963,0.7962,0.7962,1703800000.0
2008-04-08 01:29:00,0.7961,0.7962,0.7961,0.7962,1703800000.0
2008-04-08 01:30:00,0.7962,0.7962,0.7962,0.7962,1237600000.0
2008-04-08 01:31:00,0.7964,0.7964,0.7962,0.7964,1237600000.0
2008-04-08 01:33:00,0.7964,0.7964,0.7964,0.7964,1237600000.0
2008-04-08 01:34:00,0.7964,0.7964,0.7964,0.7964,1243200000.0
2008-04-08 01:35:00,0.7964,0.7964,0.7964,0.7964,1226400000.0
2008-04-08 01:36:00,0.7964,0.7964,0.7964,0.7964,1243200000.0
2008-04-08 01:37:00,0.7964,0.7964,0.7964,0.7964,1226400000.0
2008-04-08 01:38:00,0.7964,0.7964,0.7963,0.7963,1392400000.0
2008-04-08 01:39:00,0.7965,0.7965,0.7964,0.7964,2136400000.0
2008-04-08 01:40:00,0.7963,0.7963,0.7963,0.7963,2136400000.0
2008-04-08 01:41:00,0.7965,0.7965,0.7964,0.7964,1757000000.0
2008-04-08 01:42:00,0.7963,0.7964,0.7963,0.7964,1757000000.0
2008-04-08 01:43:00,0.7964,0.7964,0.7963,0.7963,1652600000.0
2008-04-08 01:44:00,0.7964,0.7964,0.7964,0.7964,1553900000.0
2008-04-08 01:45:00,0.7963,0.7963,0.7963,0.7963,1553900000.0
2008-04-08 01:46:00,0.7964,0.7964,0.7964,0.7964,1553900000.0
2008-04-08 01:50:00,0.7963,0.7964,0.7963,0.7963,1553900000.0
2008-04-08 01:52:00,0.7963,0.79645,0.7963,0.79645,1553900000.0
2008-04-08 01:53:00,0.79645,0.79655,0.79645,0.79655,181500000.0
2008-04-08 01:54:00,0.79655,0.79675,0.79655,0.79665,182200000.0
2008-04-08 01:55:00,0.79665,0.79665,0.79665,0.79665,168800000.0
2008-04-08 01:56:00,0.79665,0.7969,0.79665,0.79665,150600000.0
2008-04-08 01:57:00,0.79665,0.79675,0.7964,0.7965,423000000.0
2008-04-08 01:58:00,0.7965,0.7966,0.7964,0.7966,1488200000.0
2008-04-08 01:59:00,0.7966,0.7966,0.7965,0.7966,966100000.0
2008-04-08 02:00:00,0.7965,0.7965,0.7965,0.7965,966100000.0
2008-04-08 02:01:00,0.7966,0.7966,0.7966,0.7966,966100000.0
2008-04-08 02:02:00,0.7967,0.7967,0.7967,0.7967,966100000.0
2008-04-08 02:03:00,0.7966,0.7967,0.7966,0.7966,966100000.0
2008-04-08 02:04:00,0.7966,0.7966,0.7964,0.7964,2111500000.0
2008-04-08 02:05:00,0.7964,0.7967,0.7964,0.7964,1610400000.0
2008-04-08 02:06:00,0.7964,0.7964,0.7963,0.7963,1722400000.0
2008-04-08 02:07:00,0.7963,0.79635,0.7963,0.79635,781200000.0
2008-04-08 02:08:00,0.79635,0.79635,0.79635,0.79635,176800000.0
2008-04-08 02:09:00,0.7963,0.79645,0.7963,0.7964,361600000.0
2008-04-08 02:10:00,0.7964,0.7964,0.7964,0.7964,1736000000.0
2008-04-08 02:11:00,0.7964,0.79705,0.7964,0.79705,1050300000.0
2008-04-08 02:12:00,0.79705,0.79725,0.7967,0.7971,1083100000.0
2008-04-08 02:13:00,0.7971,0.7971,0.7971,0.7971,1188000000.0
2008-04-08 02:14:00,0.7971,0.7972,0.7971,0.7971,1187200000.0
2008-04-08 02:15:00,0.7971,0.7971,0.7967,0.7969,1195200000.0
2008-04-08 02:16:00,0.7969,0.7969,0.7965,0.7965,1237000000.0
2008-04-08 02:17:00,0.7965,0.7965,0.7965,0.7965,1204000000.0
2008-04-08 02:18:00,0.7965,0.7967,0.7965,0.7967,1158700000.0
2008-04-08 02:19:00,0.7967,0.7967,0.7965,0.7965,1740700000.0
2008-04-08 02:20:00,0.7965,0.7965,0.7964,0.7965,1472800000.0
2008-04-08 02:21:00,0.7965,0.7967,0.7965,0.7965,1531800000.0
2008-04-08 02:22:00,0.7966,0.7969,0.7966,0.7967,1836499996.0
2008-04-08 02:23:00,0.7967,0.7967,0.7966,0.7966,1430000000.0
2008-04-08 02:24:00,0.7966,0.7968,0.7964,0.7968,1982000003.0
2008-04-08 02:25:00,0.7968,0.7968,0.7965,0.7965,1871200000.0
2008-04-08 02:26:00,0.7965,0.797,0.7965,0.7969,1529000000.0
2008-04-08 02:27:00,0.7969,0.79695,0.7969,0.79695,433700000.0
2008-04-08 02:28:00,0.79695,0.79695,0.7965,0.7965,832700000.0
2008-04-08 02:29:00,0.7965,0.7965,0.7961,0.7962,1717500000.0
2008-04-08 02:30:00,0.7961,0.7962,0.7961,0.7961,1814400000.0
2008-04-08 02:31:00,0.796,0.796,0.796,0.796,1814400000.0
2008-04-08 02:33:00,0.7962,0.7965,0.796,0.7963,411900002.0
2008-04-08 02:34:00,0.7962,0.7962,0.7952,0.7952,411900002.0
2008-04-08 02:35:00,0.7952,0.7956,0.7952,0.7956,1892200000.0
2008-04-08 02:36:00,0.7956,0.7956,0.7956,0.7956,1203500000.0
2008-04-08 02:37:00,0.7957,0.7959,0.7956,0.7957,1203500000.0
2008-04-08 02:38:00,0.7959,0.796,0.7956,0.7957,1203500000.0
2008-04-08 02:39:00,0.7959,0.7961,0.7957,0.796,1203500000.0
2008-04-08 02:40:00,0.796,0.7961,0.7958,0.796,1203500000.0
2008-04-08 02:41:00,0.796,0.7965,0.796,0.7965,1872600000.0
2008-04-08 02:42:00,0.7965,0.7965,0.796,0.796,1758300000.0
2008-04-08 02:43:00,0.796,0.7967,0.796,0.7967,2037200000.0
2008-04-08 02:44:00,0.7967,0.7968,0.7965,0.7967,800400000.0
2008-04-08 02:45:00,0.7967,0.7969,0.7967,0.7969,1359000000.0
2008-04-08 02:46:00,0.7969,0.7969,0.79605,0.7964,1661500000.0
2008-04-08 02:47:00,0.7965,0.7965,0.7965,0.7965,1313800000.0
2008-04-08 02:48:00,0.7964,0.7965,0.7964,0.7964,1313800000.0
2008-04-08 02:49:00,0.7966,0.7968,0.7966,0.7968,1337100000.0
2008-04-08 02:51:00,0.7967,0.7967,0.7967,0.7967,1337100000.0
2008-04-08 02:52:00,0.7967,0.7967,0.7967,0.7967,1447200000.0
2008-04-08 02:54:00,0.7969,0.7969,0.7968,0.7968,1998300000.0
2008-04-08 02:55:00,0.7969,0.797,0.7969,0.797,1998300000.0
2008-04-08 02:56:00,0.7971,0.7971,0.7971,0.7971,1998300000.0
2008-04-08 02:57:00,0.797,0.7973,0.7968,0.7973,1998300000.0
2008-04-08 02:58:00,0.7973,0.7973,0.7972,0.7972,913400000.0
2008-04-08 02:59:00,0.7972,0.7973,0.7972,0.7972,2062500000.0
2008-04-08 03:00:00,0.7971,0.7971,0.797,0.79705,2062500000.0
2008-04-08 03:01:00,0.79705,0.79705,0.79695,0.797,315200000.0
2008-04-08 03:02:00,0.797,0.797,0.797,0.797,523200000.0
2008-04-08 03:03:00,0.797,0.797,0.79675,0.79675,537800000.0
2008-04-08 03:04:00,0.79675,0.79685,0.7967,0.7968,223400000.0
2008-04-08 03:05:00,0.7968,0.79705,0.79675,0.79685,416000000.0
2008-04-08 03:06:00,0.79685,0.79685,0.7963,0.7968,517000000.0
2008-04-08 03:07:00,0.7968,0.7968,0.7968,0.7968,518400000.0
2008-04-08 03:08:00,0.7968,0.7968,0.79655,0.79665,414900000.0
2008-04-08 03:09:00,0.79665,0.79665,0.7966,0.79665,184500000.0
2008-04-08 03:10:00,0.79665,0.79665,0.7966,0.79665,175100000.0
2008-04-08 03:11:00,0.79665,0.7967,0.79655,0.79655,164400000.0
2008-04-08 03:12:00,0.79655,0.7967,0.79655,0.79655,131600000.0
2008-04-08 03:13:00,0.79655,0.7967,0.7965,0.7965,110000000.0
2008-04-08 03:14:00,0.7965,0.7966,0.7965,0.7966,43300000.0
2008-04-08 03:15:00,0.7966,0.7966,0.7962,0.7962,108000000.0
2008-04-08 03:16:00,0.79625,0.7965,0.7961,0.7965,1062500000.0
2008-04-08 03:17:00,0.7965,0.7965,0.7962,0.7962,110300000.0
2008-04-08 03:18:00,0.7962,0.79625,0.7962,0.7962,510700000.0
2008-04-08 03:19:00,0.7962,0.79625,0.79615,0.7962,188700000.0
2008-04-08 03:20:00,0.7962,0.7962,0.79615,0.7962,74000000.0
2008-04-08 03:21:00,0.7962,0.7962,0.79595,0.79595,242200000.0
2008-04-08 03:22:00,0.79595,0.7963,0.79595,0.796,456000000.0
2008-04-08 03:23:00,0.796,0.7964,0.796,0.7964,257800000.0
2008-04-08 03:24:00,0.7964,0.7964,0.7959,0.7959,1130600000.0
2008-04-08 03:25:00,0.7959,0.796,0.7959,0.796,1571400000.0
2008-04-08 03:26:00,0.796,0.796,0.79585,0.79585,158600000.0
2008-04-08 03:27:00,0.79585,0.796,0.79585,0.796,142200000.0
2008-04-08 03:28:00,0.796,0.7961,0.796,0.796,662300000.0
2008-04-08 03:29:00,0.796,0.79605,0.796,0.796,913300000.0
2008-04-08 03:30:00,0.796,0.7961,0.796,0.796,1539600000.0
2008-04-08 03:31:00,0.796,0.7961,0.796,0.7961,533800000.0
2008-04-08 03:32:00,0.7961,0.7961,0.7957,0.7958,78300000.0
2008-04-08 03:33:00,0.7958,0.7958,0.7958,0.7958,1673900000.0
2008-04-08 03:34:00,0.7958,0.796,0.7958,0.796,1099600000.0
2008-04-08 03:35:00,0.796,0.79605,0.79585,0.796,771600000.0
2008-04-08 03:37:00,0.796,0.7961,0.796,0.7961,1105600000.0
2008-04-08 03:38:00,0.7961,0.7961,0.7961,0.7961,88400000.0
2008-04-08 03:39:00,0.7961,0.7965,0.7961,0.7963,246800000.0
2008-04-08 03:40:00,0.7963,0.7963,0.7963,0.7963,229600000.0
2008-04-08 03:41:00,0.7963,0.7963,0.7962,0.7962,811200000.0
2008-04-08 03:44:00,0.7962,0.7966,0.796,0.7963,594600000.0
2008-04-08 03:45:00,0.7963,0.7963,0.7961,0.7961,973900000.0
2008-04-08 03:46:00,0.7961,0.7961,0.7961,0.7961,707200000.0
2008-04-08 03:47:00,0.7961,0.7961,0.796,0.796,934400000.0
2008-04-08 03:48:00,0.796,0.796,0.796,0.796,1237600000.0
2008-04-08 03:49:00,0.796,0.796,0.796,0.796,1226400000.0
2008-04-08 03:50:00,0.7962,0.7962,0.7961,0.7961,1419300000.0
2008-04-08 03:52:00,0.796,0.7962,0.796,0.7962,1419300000.0
2008-04-08 03:53:00,0.7962,0.7962,0.796,0.7962,558400000.0
2008-04-08 03:54:00,0.7962,0.7962,0.79615,0.79615,31200000.0
2008-04-08 03:55:00,0.79615,0.79615,0.7961,0.79615,180300000.0
2008-04-08 03:56:00,0.79615,0.7962,0.7961,0.7962,343300000.0
2008-04-08 03:57:00,0.7962,0.7963,0.7961,0.7963,62000000.0
2008-04-08 03:58:00,0.7963,0.7963,0.7961,0.7961,1084400000.0
2008-04-08 03:59:00,0.7961,0.7962,0.7961,0.7961,382300000.0
2008-04-08 04:00:00,0.7961,0.7961,0.79605,0.79605,488800000.0
2008-04-08 04:01:00,0.79605,0.7962,0.796,0.7962,155100000.0
2008-04-08 04:02:00,0.7962,0.7962,0.7962,0.7962,21900000.0
2008-04-08 04:03:00,0.7962,0.7962,0.7959,0.79595,185800000.0
2008-04-08 04:04:00,0.79595,0.79595,0.7957,0.7957,1416500000.0
2008-04-08 04:07:00,0.7958,0.7959,0.7958,0.7959,1090200000.0
2008-04-08 04:08:00,0.7959,0.7961,0.7958,0.7958,948000000.0
2008-04-08 04:09:00,0.7958,0.7958,0.7958,0.7958,1282400000.0
2008-04-08 04:10:00,0.7958,0.79585,0.7958,0.79585,375200000.0
2008-04-08 04:11:00,0.79585,0.79585,0.7958,0.7958,274700000.0
2008-04-08 04:12:00,0.7958,0.796,0.7956,0.7957,102700000.0
2008-04-08 04:13:00,0.7957,0.7957,0.7953,0.7954,319900000.0
2008-04-08 04:14:00,0.7954,0.7954,0.79535,0.7954,337300000.0
2008-04-08 04:15:00,0.7954,0.7954,0.7954,0.7954,214000000.0
2008-04-08 04:16:00,0.7954,0.7954,0.7953,0.7953,769700000.0
2008-04-08 04:17:00,0.7953,0.7953,0.7949,0.795,1296900000.0
2008-04-08 04:18:00,0.795,0.7951,0.7948,0.7948,1133800000.0
2008-04-08 04:19:00,0.7948,0.795,0.7944,0.7949,1250900000.0
2008-04-08 04:20:00,0.7949,0.795,0.7949,0.795,1215200000.0
2008-04-08 04:21:00,0.795,0.7952,0.795,0.7952,1569700000.0
2008-04-08 04:22:00,0.7952,0.7954,0.7952,0.7954,590700000.0
2008-04-08 04:23:00,0.7954,0.7954,0.7954,0.7954,21800000.0
2008-04-08 04:24:00,0.7954,0.7954,0.7952,0.7952,1570200000.0
2008-04-08 04:25:00,0.7952,0.7952,0.7947,0.795,755100000.0
2008-04-08 04:26:00,0.7946,0.795,0.7946,0.7948,258800000.0
2008-04-08 04:27:00,0.7948,0.7948,0.7946,0.7946,490200000.0
2008-04-08 04:28:00,0.7946,0.7949,0.7946,0.7948,1268900000.0
2008-04-08 04:29:00,0.7948,0.7949,0.7948,0.7949,1266800000.0
2008-04-08 04:30:00,0.7949,0.7951,0.7949,0.7951,558100000.0
2008-04-08 04:31:00,0.7951,0.7952,0.7949,0.7952,151000000.0
2008-04-08 04:32:00,0.7952,0.7952,0.7949,0.7949,1215700000.0
2008-04-08 04:33:00,0.7949,0.7951,0.7949,0.7951,1232600000.0
2008-04-08 04:34:00,0.7951,0.7952,0.7951,0.7952,1226400000.0
2008-04-08 04:35:00,0.7952,0.7952,0.7952,0.7952,1549400000.0
2008-04-08 04:36:00,0.7952,0.7952,0.7952,0.7952,1672500000.0
2008-04-08 04:37:00,0.7952,0.7956,0.7952,0.7954,1125100000.0
2008-04-08 04:38:00,0.7954,0.7956,0.7954,0.7956,1121700000.0
2008-04-08 04:39:00,0.7956,0.7956,0.7955,0.7956,821300000.0
2008-04-08 04:40:00,0.7956,0.7956,0.7956,0.7956,633300000.0
2008-04-08 04:41:00,0.7956,0.7956,0.7955,0.7955,455100000.0
2008-04-08 04:42:00,0.7955,0.7955,0.7955,0.7955,134400000.0
2008-04-08 04:43:00,0.7955,0.7955,0.7955,0.7955,1505800000.0
2008-04-08 04:44:00,0.7955,0.7955,0.7955,0.7955,1266400000.0
2008-04-08 04:45:00,0.7955,0.7959,0.7955,0.7957,588400000.0
2008-04-08 04:46:00,0.796,0.796,0.7957,0.7957,1235200000.0
2008-04-08 04:47:00,0.7957,0.7957,0.79565,0.7957,1430400000.0
2008-04-08 04:48:00,0.7957,0.7957,0.7957,0.7957,1237600000.0
2008-04-08 04:49:00,0.7957,0.7957,0.7957,0.7957,1226400000.0
2008-04-08 04:50:00,0.7957,0.7957,0.79565,0.7957,939200000.0
2008-04-08 04:51:00,0.7957,0.7957,0.79565,0.7957,1113600000.0
2008-04-08 04:52:00,0.7957,0.7957,0.7957,0.7957,1734400000.0
2008-04-08 04:53:00,0.7957,0.7958,0.7957,0.7958,1077400000.0
2008-04-08 04:54:00,0.7958,0.7962,0.7958,0.7961,98900000.0
2008-04-08 04:55:00,0.7961,0.7961,0.796,0.796,1039400000.0
2008-04-08 04:56:00,0.796,0.796,0.796,0.796,2116800000.0
2008-04-08 04:58:00,0.796,0.7961,0.796,0.7961,1903400000.0
2008-04-08 04:59:00,0.7961,0.7961,0.796,0.796,1298600000.0
2008-04-08 05:00:00,0.796,0.7966,0.796,0.7964,1661100004.0
2008-04-08 05:01:00,0.7964,0.7964,0.7953,0.7957,1108400000.0
2008-04-08 05:02:00,0.7957,0.7964,0.7957,0.7963,596700000.0
2008-04-08 05:03:00,0.7963,0.7965,0.7962,0.7963,696800000.0
2008-04-08 05:04:00,0.7963,0.7963,0.7963,0.7963,651800000.0
2008-04-08 05:05:00,0.7963,0.7964,0.7963,0.7964,757200000.0
2008-04-08 05:06:00,0.7964,0.7964,0.7964,0.7964,532800000.0
2008-04-08 05:07:00,0.7964,0.7964,0.7963,0.7963,2074800000.0
2008-04-08 05:08:00,0.7963,0.7964,0.7963,0.7964,1900399999.0
2008-04-08 05:09:00,0.7964,0.7965,0.7964,0.7965,1406400000.0
2008-04-08 05:10:00,0.7965,0.7965,0.7964,0.7964,1200000000.0
2008-04-08 05:11:00,0.7964,0.7965,0.7964,0.7965,1261600000.0
2008-04-08 05:12:00,0.7965,0.7965,0.7964,0.7964,1547200000.0
2008-04-08 05:13:00,0.7964,0.7965,0.7963,0.7965,502800000.0
2008-04-08 05:14:00,0.7966,0.7966,0.7964,0.7964,1143500000.0
2008-04-08 05:15:00,0.7964,0.7965,0.7964,0.7965,748700000.0
2008-04-08 05:16:00,0.7965,0.7965,0.7964,0.7965,111000000.0
2008-04-08 05:17:00,0.7965,0.7965,0.7964,0.7964,163400000.0
2008-04-08 05:18:00,0.7964,0.79645,0.7964,0.79645,182900000.0
2008-04-08 05:19:00,0.79645,0.79645,0.7964,0.7964,158000000.0
2008-04-08 05:20:00,0.7964,0.7966,0.7963,0.7966,255900000.0
2008-04-08 05:21:00,0.7966,0.7967,0.79625,0.7964,730800000.0
2008-04-08 05:22:00,0.7964,0.7965,0.7963,0.7965,874000000.0
2008-04-08 05:23:00,0.7965,0.7965,0.7965,0.7965,1331400000.0
2008-04-08 05:24:00,0.7965,0.7965,0.7965,0.7965,1243200000.0
2008-04-08 05:25:00,0.7965,0.79655,0.7965,0.79655,1077600000.0
2008-04-08 05:26:00,0.79655,0.7966,0.7965,0.79655,419700001.0
2008-04-08 05:27:00,0.79655,0.79655,0.7963,0.7965,686600000.0
2008-04-08 05:28:00,0.7965,0.7965,0.7963,0.7964,1292000000.0
2008-04-08 05:29:00,0.7964,0.7964,0.7962,0.79625,846800000.0
2008-04-08 05:30:00,0.79625,0.7964,0.79625,0.79625,752000000.0
2008-04-08 05:31:00,0.79625,0.79625,0.7957,0.796,252300000.0
2008-04-08 05:32:00,0.796,0.7963,0.7958,0.7959,897200000.0
2008-04-08 05:33:00,0.7959,0.7961,0.7959,0.7959,1379000000.0
2008-04-08 05:34:00,0.7959,0.7963,0.7959,0.7962,1241900000.0
2008-04-08 05:35:00,0.7962,0.7965,0.7962,0.7962,1424200000.0
2008-04-08 05:36:00,0.7962,0.7962,0.7961,0.7961,1418600000.0
2008-04-08 05:37:00,0.7961,0.7961,0.7959,0.7959,1167200000.0
2008-04-08 05:38:00,0.7959,0.7959,0.7957,0.7957,1457000000.0
2008-04-08 05:39:00,0.7957,0.7961,0.7957,0.7961,1482399975.0
2008-04-08 05:40:00,0.7961,0.7961,0.796,0.796,554600000.0
2008-04-08 05:41:00,0.796,0.796,0.796,0.796,378800000.0
2008-04-08 05:42:00,0.796,0.796,0.796,0.796,132000000.0
2008-04-08 05:43:00,0.796,0.796,0.796,0.796,131400000.0
2008-04-08 05:44:00,0.796,0.796,0.7959,0.796,189400000.0
2008-04-08 05:45:00,0.796,0.7962,0.7959,0.7959,302700000.0
2008-04-08 05:46:00,0.7959,0.7959,0.7959,0.7959,151900000.0
2008-04-08 05:47:00,0.7959,0.796,0.7959,0.796,1443100000.0
2008-04-08 05:48:00,0.796,0.7962,0.796,0.7962,703200000.0
2008-04-08 05:49:00,0.7962,0.7962,0.796,0.796,1520200000.0
2008-04-08 05:50:00,0.796,0.796,0.796,0.796,839800000.0
2008-04-08 05:51:00,0.796,0.796,0.796,0.796,813200000.0
2008-04-08 05:52:00,0.796,0.7961,0.796,0.796,1388600000.0
2008-04-08 05:53:00,0.796,0.7961,0.7959,0.796,2079000000.0
2008-04-08 05:54:00,0.796,0.796,0.796,0.796,1533000000.0
2008-04-08 05:55:00,0.796,0.796,0.796,0.796,1445500000.0
2008-04-08 05:56:00,0.796,0.796,0.796,0.796,2126600000.0
2008-04-08 05:58:00,0.796,0.796,0.796,0.796,1760000000.0
2008-04-08 05:59:00,0.796,0.796,0.796,0.796,1772600000.0
2008-04-08 06:00:00,0.796,0.7962,0.796,0.796,703600000.0
2008-04-08 06:01:00,0.796,0.7964,0.796,0.796,365800000.0
2008-04-08 06:02:00,0.796,0.796,0.796,0.796,1784000000.0
2008-04-08 06:03:00,0.796,0.796,0.796,0.796,1776000000.0
2008-04-08 06:04:00,0.796,0.796,0.7959,0.7959,1973400000.0
2008-04-08 06:05:00,0.7959,0.7961,0.7959,0.7961,1853800000.0
2008-04-08 06:06:00,0.7961,0.7961,0.7961,0.7961,1215200000.0
2008-04-08 06:07:00,0.7961,0.7961,0.796,0.796,1249700000.0
2008-04-08 06:08:00,0.796,0.796,0.796,0.796,1360800000.0
2008-04-08 06:09:00,0.796,0.7961,0.796,0.7961,1443600000.0
2008-04-08 06:10:00,0.7961,0.7962,0.796,0.7962,1346200000.0
2008-04-08 06:11:00,0.7962,0.7963,0.7955,0.7957,1468300000.0
2008-04-08 06:12:00,0.7957,0.7963,0.7957,0.7962,1163200000.0
2008-04-08 06:13:00,0.7962,0.7962,0.7962,0.7962,1328000000.0
2008-04-08 06:14:00,0.7962,0.7962,0.7957,0.7959,1530800000.0
2008-04-08 06:15:00,0.7959,0.7959,0.7959,0.7959,1232000000.0
2008-04-08 06:16:00,0.7959,0.7963,0.7959,0.7963,1253600000.0
2008-04-08 06:17:00,0.7963,0.7967,0.7961,0.7965,1440300000.0
2008-04-08 06:18:00,0.7965,0.7967,0.7965,0.7966,974400000.0
2008-04-08 06:19:00,0.7966,0.7967,0.7965,0.7965,1881400001.0
2008-04-08 06:20:00,0.7965,0.7966,0.7965,0.7965,816000000.0
2008-04-08 06:21:00,0.7965,0.7967,0.7965,0.7967,1642400000.0
2008-04-08 06:22:00,0.7967,0.7967,0.7966,0.7966,1267200000.0
2008-04-08 06:23:00,0.7966,0.7966,0.7962,0.7962,184000000.0
2008-04-08 06:24:00,0.7962,0.7963,0.7962,0.7962,688000000.0
2008-04-08 06:25:00,0.7962,0.7962,0.7962,0.7962,1609600000.0
2008-04-08 06:26:00,0.7962,0.7962,0.7962,0.7962,1303200000.0
2008-04-08 06:27:00,0.7962,0.7962,0.7961,0.7961,2092000000.0
2008-04-08 06:28:00,0.7962,0.7962,0.7961,0.7961,860800001.0
2008-04-08 06:29:00,0.7961,0.7961,0.7959,0.796,860800001.0
2008-04-08 06:30:00,0.796,0.796,0.796,0.796,1160000000.0
2008-04-08 06:31:00,0.796,0.7961,0.796,0.7961,625600000.0
2008-04-08 06:32:00,0.7961,0.7961,0.7961,0.7961,1220800000.0
2008-04-08 06:33:00,0.7961,0.7962,0.7959,0.7959,1319200000.0
2008-04-08 06:34:00,0.7959,0.796,0.7958,0.7958,1285600000.0
2008-04-08 06:35:00,0.7958,0.796,0.79565,0.7957,1148000000.0
2008-04-08 06:36:00,0.7957,0.7959,0.7957,0.7959,1220800000.0
2008-04-08 06:37:00,0.7959,0.7959,0.7958,0.7958,1278400000.0
2008-04-08 06:38:00,0.7958,0.7958,0.7958,0.7958,1220800000.0
2008-04-08 06:39:00,0.7958,0.7961,0.7958,0.7961,1215200000.0
2008-04-08 06:40:00,0.7961,0.7962,0.796,0.7962,1665600000.0
2008-04-08 06:41:00,0.7962,0.7962,0.796,0.796,609600000.0
2008-04-08 06:42:00,0.796,0.796,0.796,0.796,1505600000.0
2008-04-08 06:43:00,0.796,0.796,0.79595,0.79595,1190400000.0
2008-04-08 06:44:00,0.79595,0.796,0.79595,0.79595,319200000.0
2008-04-08 06:45:00,0.79595,0.79615,0.7957,0.7957,261500000.0
2008-04-08 06:46:00,0.7957,0.7957,0.7957,0.7957,1918400000.0
2008-04-08 06:47:00,0.7957,0.7959,0.7957,0.7959,1968800000.0
2008-04-08 06:48:00,0.7959,0.7959,0.7959,0.7959,1300000000.0
2008-04-08 06:49:00,0.7959,0.7959,0.7959,0.7959,1226400000.0
2008-04-08 06:50:00,0.7959,0.79615,0.79585,0.79585,1109600000.0
2008-04-08 06:51:00,0.79585,0.796,0.79575,0.79575,1157600000.0
2008-04-08 06:52:00,0.79575,0.79585,0.79565,0.7957,677600000.0
2008-04-08 06:53:00,0.7957,0.79605,0.7957,0.79585,516200000.0
2008-04-08 06:54:00,0.79585,0.79585,0.7954,0.7954,515100000.0
2008-04-08 06:55:00,0.7954,0.7955,0.7947,0.795,1370800000.0
2008-04-08 06:56:00,0.795,0.795,0.7946,0.7947,1080100000.0
2008-04-08 06:57:00,0.7947,0.7948,0.7944,0.7947,1597600000.0
2008-04-08 06:58:00,0.7947,0.7948,0.7945,0.7947,1735199999.0
2008-04-08 06:59:00,0.7947,0.7948,0.7946,0.7947,1184000000.0
2008-04-08 07:00:00,0.7947,0.7947,0.7942,0.7946,1773600000.0
2008-04-08 07:01:00,0.7946,0.7947,0.7946,0.7947,1270400000.0
2008-04-08 07:02:00,0.7947,0.79495,0.7947,0.7948,1209600000.0
2008-04-08 07:03:00,0.7948,0.7954,0.7948,0.7949,1396600000.0
2008-04-08 07:04:00,0.7949,0.795,0.7949,0.795,1314400000.0
2008-04-08 07:05:00,0.795,0.795,0.7949,0.7949,1368800000.0
2008-04-08 07:06:00,0.7949,0.795,0.7949,0.79495,1257600000.0
2008-04-08 07:07:00,0.79495,0.79495,0.7949,0.7949,1193600000.0
2008-04-08 07:08:00,0.7949,0.795,0.7948,0.7948,1248000000.0
2008-04-08 07:09:00,0.7948,0.7949,0.7946,0.7946,993600000.0
2008-04-08 07:10:00,0.7946,0.7946,0.7944,0.7944,1295200000.0
2008-04-08 07:11:00,0.7944,0.7944,0.7941,0.7941,580800000.0
2008-04-08 07:12:00,0.7941,0.7945,0.7941,0.7945,1187200000.0
2008-04-08 07:13:00,0.7945,0.7945,0.7944,0.7945,1237600000.0
2008-04-08 07:14:00,0.7945,0.7946,0.7944,0.7944,706400000.0
2008-04-08 07:15:00,0.7944,0.79465,0.7944,0.79455,396800000.0
2008-04-08 07:16:00,0.79455,0.79455,0.7945,0.79455,196800000.0
2008-04-08 07:17:00,0.79455,0.79455,0.79455,0.79455,176800000.0
2008-04-08 07:18:00,0.79455,0.79455,0.7945,0.79455,225600000.0
2008-04-08 07:19:00,0.79455,0.7946,0.7945,0.7946,363200000.0
2008-04-08 07:20:00,0.7946,0.7946,0.79425,0.79425,393800000.0
2008-04-08 07:21:00,0.79425,0.79445,0.7942,0.7943,601600000.0
2008-04-08 07:22:00,0.7943,0.79435,0.7943,0.79435,938400000.0
2008-04-08 07:23:00,0.79435,0.7947,0.79435,0.7947,150300000.0
2008-04-08 07:24:00,0.7947,0.7947,0.7947,0.7947,66600000.0
2008-04-08 07:25:00,0.7947,0.7947,0.7944,0.79445,653100000.0
2008-04-08 07:26:00,0.79445,0.79445,0.7944,0.7944,1372000000.0
2008-04-08 07:27:00,0.7944,0.7944,0.7944,0.7944,1756800000.0
2008-04-08 07:28:00,0.7944,0.7945,0.7943,0.7945,665800000.0
2008-04-08 07:29:00,0.7945,0.79455,0.7945,0.79455,145200000.0
2008-04-08 07:30:00,0.79455,0.79455,0.79455,0.79455,110500000.0
2008-04-08 07:31:00,0.79455,0.79455,0.7943,0.79445,740200000.0
2008-04-08 07:32:00,0.79445,0.7945,0.79435,0.7944,321200000.0
2008-04-08 07:33:00,0.7944,0.7944,0.7943,0.79435,424000000.0
2008-04-08 07:34:00,0.79435,0.7945,0.79435,0.79445,147400000.0
2008-04-08 07:35:00,0.79445,0.79455,0.7944,0.79445,206300000.0
2008-04-08 07:36:00,0.79445,0.79455,0.79445,0.79455,176800000.0
2008-04-08 07:37:00,0.79455,0.79465,0.79455,0.79465,402400000.0
2008-04-08 07:38:00,0.79465,0.7948,0.79465,0.7948,1267900000.0
2008-04-08 07:39:00,0.7948,0.7949,0.7948,0.7949,1474400000.0
2008-04-08 07:40:00,0.7949,0.7953,0.7949,0.7952,1248700000.0
2008-04-08 07:41:00,0.7952,0.7953,0.7952,0.7953,1482400000.0
2008-04-08 07:42:00,0.7953,0.7953,0.7953,0.7953,1273600000.0
2008-04-08 07:43:00,0.7953,0.7953,0.7953,0.7953,1554400000.0
2008-04-08 07:44:00,0.7953,0.7953,0.7947,0.7948,1257400000.0
2008-04-08 07:45:00,0.7948,0.7949,0.7948,0.7948,1709600000.0
2008-04-08 07:46:00,0.7948,0.7949,0.7948,0.7949,1912800000.0
2008-04-08 07:47:00,0.7949,0.7951,0.7949,0.7951,1382400000.0
2008-04-08 07:48:00,0.7951,0.7951,0.7949,0.7949,1740000000.0
2008-04-08 07:49:00,0.7949,0.7949,0.7948,0.7948,1421200000.0
2008-04-08 07:50:00,0.7948,0.79495,0.7948,0.79495,1421200000.0
2008-04-08 07:51:00,0.79495,0.79495,0.7949,0.79495,208800000.0
2008-04-08 07:52:00,0.79495,0.79515,0.79495,0.795,264000000.0
2008-04-08 07:53:00,0.795,0.7951,0.795,0.7951,663200000.0
2008-04-08 07:54:00,0.7951,0.7952,0.79495,0.79495,1000400000.0
2008-04-08 07:55:00,0.79495,0.795,0.7948,0.795,1717700000.0
2008-04-08 07:56:00,0.795,0.7954,0.795,0.7954,2112000000.0
2008-04-08 07:57:00,0.7954,0.7954,0.7953,0.7953,1550400000.0
2008-04-08 07:59:00,0.7955,0.7955,0.7955,0.7955,1803600000.0
2008-04-08 08:00:00,0.7955,0.79615,0.7955,0.79585,1803600000.0
2008-04-08 08:01:00,0.79585,0.7959,0.795,0.795,686900001.0
2008-04-08 08:02:00,0.7951,0.7953,0.795,0.7951,1370800000.0
2008-04-08 08:03:00,0.7951,0.7953,0.795,0.7953,1355800000.0
2008-04-08 08:04:00,0.7953,0.7955,0.79525,0.7955,650600000.0
2008-04-08 08:05:00,0.7955,0.7955,0.7952,0.7955,990500004.0
2008-04-08 08:06:00,0.7955,0.7956,0.7953,0.7954,994800000.0
2008-04-08 08:07:00,0.7954,0.7955,0.7953,0.7955,520800000.0
2008-04-08 08:08:00,0.7955,0.7955,0.7951,0.7953,510700000.0
2008-04-08 08:09:00,0.7953,0.7953,0.7951,0.7951,588500000.0
2008-04-08 08:10:00,0.7951,0.79535,0.7951,0.79515,1059600000.0
2008-04-08 08:11:00,0.79515,0.7952,0.7951,0.7952,702200000.0
2008-04-08 08:12:00,0.7952,0.79525,0.79515,0.79525,776400000.0
2008-04-08 08:13:00,0.79525,0.7953,0.79515,0.7953,817200000.0
2008-04-08 08:14:00,0.7953,0.7953,0.79515,0.7953,789600000.0
2008-04-08 08:15:00,0.7953,0.7953,0.7952,0.7953,732900000.0
2008-04-08 08:16:00,0.7953,0.7953,0.7947,0.7947,1285000000.0
2008-04-08 08:17:00,0.7947,0.7948,0.79445,0.7945,1875300008.0
2008-04-08 08:18:00,0.7945,0.7945,0.7941,0.7942,933300001.0
2008-04-08 08:19:00,0.7942,0.79465,0.7942,0.7944,1153300000.0
2008-04-08 08:20:00,0.7944,0.7944,0.7938,0.79385,1157799999.0
2008-04-08 08:21:00,0.79385,0.7939,0.7934,0.7938,1061200000.0
2008-04-08 08:22:00,0.7938,0.794,0.79365,0.794,1059400000.0
2008-04-08 08:23:00,0.794,0.794,0.7938,0.7938,1731299997.0
2008-04-08 08:24:00,0.7938,0.7939,0.7938,0.7939,1441000000.0
2008-04-08 08:25:00,0.7939,0.7943,0.7939,0.794,1409000000.0
2008-04-08 08:26:00,0.7939,0.794,0.79365,0.7938,2079500000.0
2008-04-08 08:27:00,0.7938,0.79415,0.79375,0.7941,831500000.0
2008-04-08 08:28:00,0.7941,0.7942,0.79405,0.79405,585600000.0
2008-04-08 08:29:00,0.79405,0.79415,0.79405,0.79415,338400000.0
2008-04-08 08:30:00,0.79415,0.79415,0.79405,0.7941,1110600000.0
2008-04-08 08:31:00,0.7941,0.79425,0.7941,0.79425,301000000.0
2008-04-08 08:32:00,0.79425,0.79435,0.7941,0.79415,318600000.0
2008-04-08 08:33:00,0.79415,0.79435,0.79415,0.7942,787200000.0
2008-04-08 08:34:00,0.7942,0.7943,0.7942,0.7943,1085600000.0
2008-04-08 08:35:00,0.7943,0.7945,0.7943,0.7944,1072600000.0
2008-04-08 08:36:00,0.7944,0.7945,0.7944,0.7945,941600000.0
2008-04-08 08:37:00,0.7945,0.7949,0.7944,0.7946,971000000.0
2008-04-08 08:38:00,0.7946,0.7947,0.7943,0.7943,1414799998.0
2008-04-08 08:39:00,0.7943,0.7943,0.7943,0.7943,1732800000.0
2008-04-08 08:40:00,0.7943,0.79445,0.7943,0.7944,753600000.0
2008-04-08 08:41:00,0.7944,0.7945,0.7943,0.79445,484800000.0
2008-04-08 08:42:00,0.79445,0.7946,0.79425,0.79435,1781300084.0
2008-04-08 08:43:00,0.79435,0.7944,0.79435,0.79435,353400000.0
2008-04-08 08:44:00,0.79435,0.79455,0.7943,0.79455,219800000.0
2008-04-08 08:45:00,0.79455,0.79455,0.7943,0.7944,533400000.0
2008-04-08 08:46:00,0.7944,0.7944,0.7944,0.7944,845000000.0
2008-04-08 08:47:00,0.7944,0.7944,0.79425,0.7943,440500000.0
2008-04-08 08:48:00,0.7943,0.79435,0.79425,0.7943,550400000.0
2008-04-08 08:49:00,0.7943,0.79445,0.79425,0.79435,464200000.0
2008-04-08 08:50:00,0.79435,0.79435,0.7942,0.79425,437000000.0
2008-04-08 08:51:00,0.79425,0.79425,0.7938,0.7939,703100001.0
2008-04-08 08:52:00,0.7939,0.794,0.7938,0.7939,1573200000.0
2008-04-08 08:53:00,0.7939,0.794,0.7935,0.7938,1246900000.0
2008-04-08 08:54:00,0.7938,0.7938,0.7936,0.7937,1043200000.0
2008-04-08 08:55:00,0.7937,0.7939,0.7936,0.79385,1822200000.0
2008-04-08 08:56:00,0.7938,0.7938,0.7935,0.7937,758900000.0
2008-04-08 08:57:00,0.7937,0.7939,0.7937,0.79375,810600000.0
2008-04-08 08:58:00,0.79375,0.7938,0.7936,0.7937,614200000.0
2008-04-08 08:59:00,0.7937,0.7939,0.7937,0.79375,797600000.0
2008-04-08 09:00:00,0.79375,0.79375,0.7935,0.7935,965200000.0
2008-04-08 09:01:00,0.7935,0.7936,0.7935,0.7935,1363199994.0
2008-04-08 09:02:00,0.7935,0.7939,0.7935,0.7938,609500000.0
2008-04-08 09:03:00,0.7938,0.7938,0.7935,0.7938,2098000000.0
2008-04-08 09:04:00,0.7938,0.79395,0.7932,0.79335,593299993.0
2008-04-08 09:05:00,0.79325,0.7939,0.79325,0.79385,251600000.0
2008-04-08 09:06:00,0.79385,0.79395,0.7934,0.79345,105400000.0
2008-04-08 09:07:00,0.79345,0.79355,0.7934,0.79355,73300000.0
2008-04-08 09:08:00,0.79355,0.794,0.79355,0.79395,354300000.0
2008-04-08 09:09:00,0.79395,0.79405,0.7939,0.79395,320600000.0
2008-04-08 09:10:00,0.79395,0.79435,0.79395,0.79415,377400000.0
2008-04-08 09:11:00,0.79415,0.7942,0.79415,0.7942,101300000.0
2008-04-08 09:12:00,0.7942,0.7942,0.7938,0.7939,69900000.0
2008-04-08 09:13:00,0.7939,0.79425,0.7939,0.7942,275300000.0
2008-04-08 09:14:00,0.7942,0.79425,0.79415,0.7942,189000000.0
2008-04-08 09:15:00,0.7942,0.79435,0.7942,0.79425,253300000.0
2008-04-08 09:16:00,0.79425,0.79425,0.7939,0.7939,535500000.0
2008-04-08 09:17:00,0.7939,0.79395,0.7939,0.79395,699600000.0
2008-04-08 09:18:00,0.79395,0.794,0.7939,0.79395,398400000.0
2008-04-08 09:19:00,0.79395,0.79405,0.7938,0.7938,218200000.0
2008-04-08 09:20:00,0.7938,0.79385,0.79345,0.79345,145100000.0
2008-04-08 09:21:00,0.79345,0.79365,0.79345,0.7936,76700000.0
2008-04-08 09:22:00,0.7936,0.7937,0.7935,0.7935,135500000.0
2008-04-08 09:23:00,0.7935,0.7936,0.79345,0.7936,200800000.0
2008-04-08 09:24:00,0.7936,0.79425,0.7935,0.79425,226800000.0
2008-04-08 09:25:00,0.79425,0.79445,0.7938,0.7942,259600000.0
2008-04-08 09:26:00,0.7942,0.79445,0.79355,0.7938,259900000.0
2008-04-08 09:27:00,0.7938,0.794,0.7938,0.79395,120700000.0
2008-04-08 09:28:00,0.79395,0.79405,0.79385,0.79385,64200000.0
2008-04-08 09:29:00,0.79385,0.794,0.79375,0.794,144500000.0
2008-04-08 09:30:00,0.794,0.79405,0.79395,0.794,118500000.0
2008-04-08 09:31:00,0.794,0.79405,0.79395,0.794,65300000.0
2008-04-08 09:32:00,0.794,0.794,0.79365,0.7938,271700000.0
2008-04-08 09:33:00,0.7938,0.79385,0.7936,0.7937,114300000.0
2008-04-08 09:34:00,0.7937,0.7937,0.79335,0.79355,130800000.0
2008-04-08 09:35:00,0.79355,0.79355,0.7933,0.7934,69200000.0
2008-04-08 09:36:00,0.7934,0.79345,0.79315,0.7932,82000000.0
2008-04-08 09:37:00,0.7932,0.7934,0.7931,0.7933,151900000.0
2008-04-08 09:38:00,0.79325,0.7933,0.7931,0.7933,656800001.0
2008-04-08 09:39:00,0.7933,0.7934,0.7931,0.7932,531200000.0
2008-04-08 09:40:00,0.7932,0.7932,0.7928,0.7928,247900000.0
2008-04-08 09:41:00,0.7928,0.7931,0.7927,0.7931,99600000.0
2008-04-08 09:42:00,0.7931,0.7932,0.7929,0.793,119200000.0
2008-04-08 09:43:00,0.7929,0.7929,0.7926,0.7926,263500000.0
2008-04-08 09:44:00,0.7926,0.7926,0.79245,0.7926,132000000.0
2008-04-08 09:45:00,0.7926,0.7927,0.7925,0.7927,283200000.0
2008-04-08 09:46:00,0.7927,0.7928,0.7927,0.7927,844600000.0
2008-04-08 09:47:00,0.7927,0.7927,0.79265,0.7927,801000000.0
2008-04-08 09:48:00,0.7927,0.7929,0.79265,0.79275,380900000.0
2008-04-08 09:49:00,0.79275,0.7928,0.79275,0.7928,204000000.0
2008-04-08 09:50:00,0.7928,0.7928,0.7925,0.7926,339800000.0
2008-04-08 09:51:00,0.7926,0.7929,0.7925,0.7928,411900000.0
2008-04-08 09:52:00,0.7928,0.7928,0.7927,0.7928,102000000.0
2008-04-08 09:53:00,0.7928,0.7929,0.7928,0.7929,85600000.0
2008-04-08 09:54:00,0.7929,0.793,0.7929,0.793,93000000.0
2008-04-08 09:55:00,0.793,0.7933,0.7929,0.7932,296400000.0
2008-04-08 09:56:00,0.7932,0.7935,0.7932,0.7935,135100000.0
2008-04-08 09:57:00,0.7935,0.7936,0.7935,0.7935,89100000.0
2008-04-08 09:58:00,0.7935,0.7935,0.7931,0.7932,472200000.0
2008-04-08 09:59:00,0.7932,0.7933,0.7932,0.7933,92400000.0
2008-04-08 10:00:00,0.7933,0.7938,0.7933,0.7934,311600000.0
2008-04-08 10:01:00,0.7934,0.7939,0.7934,0.7939,648800000.0
2008-04-08 10:02:00,0.7939,0.7942,0.7937,0.7937,51100000.0
2008-04-08 10:03:00,0.7937,0.7937,0.79335,0.7937,279300000.0
2008-04-08 10:04:00,0.7937,0.7937,0.79345,0.7936,85000000.0
2008-04-08 10:05:00,0.7936,0.7941,0.7936,0.7941,87500000.0
2008-04-08 10:06:00,0.7941,0.7944,0.7941,0.7941,106400000.0
2008-04-08 10:07:00,0.7941,0.7942,0.7941,0.7942,95400000.0
2008-04-08 10:08:00,0.7942,0.7945,0.7942,0.7945,111900000.0
2008-04-08 10:09:00,0.7945,0.79455,0.7942,0.79455,120700000.0
2008-04-08 10:10:00,0.79455,0.7951,0.7944,0.795,102100000.0
2008-04-08 10:11:00,0.795,0.7953,0.795,0.79505,80700000.0
2008-04-08 10:12:00,0.79505,0.7951,0.795,0.795,87000000.0
2008-04-08 10:13:00,0.795,0.7951,0.795,0.7951,87600000.0
2008-04-08 10:14:00,0.7951,0.7951,0.7949,0.795,85800000.0
2008-04-08 10:15:00,0.795,0.795,0.7946,0.7947,86500000.0
2008-04-08 10:16:00,0.7947,0.7947,0.7946,0.7946,86000000.0
2008-04-08 10:17:00,0.7946,0.7946,0.7945,0.7946,88800000.0
2008-04-08 10:18:00,0.7946,0.7946,0.7945,0.7945,86400000.0
2008-04-08 10:19:00,0.7945,0.7945,0.7942,0.7942,131500000.0
2008-04-08 10:20:00,0.7942,0.7946,0.7942,0.7945,105000000.0
2008-04-08 10:21:00,0.7945,0.7945,0.7944,0.7945,87000000.0
2008-04-08 10:22:00,0.7945,0.7946,0.7945,0.7946,86600000.0
2008-04-08 10:23:00,0.7946,0.7946,0.7945,0.7945,115400000.0
2008-04-08 10:24:00,0.7945,0.7946,0.7944,0.7944,107700000.0
2008-04-08 10:25:00,0.7944,0.7945,0.7944,0.7945,86000000.0
2008-04-08 10:26:00,0.7945,0.7945,0.7942,0.7943,149800000.0
2008-04-08 10:27:00,0.7943,0.7944,0.7943,0.7944,87800000.0
2008-04-08 10:28:00,0.7944,0.7945,0.7944,0.7945,86400000.0
2008-04-08 10:29:00,0.7945,0.7945,0.7942,0.7942,108600000.0
2008-04-08 10:30:00,0.7942,0.79435,0.7942,0.7942,166000000.0
2008-04-08 10:31:00,0.7942,0.7943,0.7942,0.7943,121800000.0
2008-04-08 10:32:00,0.7943,0.7943,0.7943,0.7943,210800000.0
2008-04-08 10:33:00,0.7943,0.7944,0.7942,0.7943,182900000.0
2008-04-08 10:34:00,0.7943,0.7945,0.7943,0.7944,291300000.0
2008-04-08 10:35:00,0.7944,0.7946,0.7943,0.7945,228900000.0
2008-04-08 10:36:00,0.7945,0.7946,0.7945,0.7946,325200000.0
2008-04-08 10:37:00,0.7946,0.7946,0.79455,0.7946,68700000.0
2008-04-08 10:38:00,0.7946,0.7946,0.7946,0.7946,87200000.0
2008-04-08 10:39:00,0.7946,0.7946,0.7946,0.7946,86800000.0
2008-04-08 10:40:00,0.7946,0.7946,0.7946,0.7946,104800000.0
2008-04-08 10:41:00,0.7946,0.7948,0.7946,0.7948,116300000.0
2008-04-08 10:42:00,0.7948,0.7952,0.7948,0.7949,107600000.0
2008-04-08 10:43:00,0.7949,0.7949,0.79455,0.7947,166400000.0
2008-04-08 10:44:00,0.7947,0.7947,0.7947,0.7947,88400000.0
2008-04-08 10:45:00,0.7947,0.7947,0.7947,0.7947,102800000.0
2008-04-08 10:46:00,0.7947,0.7947,0.7947,0.7947,122000000.0
2008-04-08 10:47:00,0.7947,0.7947,0.7947,0.7947,88000000.0
2008-04-08 10:48:00,0.7947,0.7952,0.7947,0.7952,161500000.0
2008-04-08 10:49:00,0.7952,0.7957,0.7951,0.7955,145800000.0
2008-04-08 10:50:00,0.7955,0.796,0.7954,0.796,345900000.0
2008-04-08 10:51:00,0.796,0.7965,0.7954,0.7954,267600000.0
2008-04-08 10:52:00,0.7954,0.796,0.7954,0.7956,200800000.0
2008-04-08 10:53:00,0.7956,0.7962,0.7956,0.796,273000000.0
2008-04-08 10:54:00,0.796,0.7961,0.796,0.79605,155700000.0
2008-04-08 10:55:00,0.79605,0.7964,0.7956,0.7957,116500000.0
2008-04-08 10:56:00,0.7957,0.796,0.7957,0.7957,118799999.0
2008-04-08 10:57:00,0.7957,0.7959,0.7957,0.7957,101900000.0
2008-04-08 10:58:00,0.7957,0.796,0.7957,0.7958,116800000.0
2008-04-08 10:59:00,0.7958,0.796,0.7958,0.7958,110800000.0
2008-04-08 11:00:00,0.7958,0.7958,0.79545,0.7955,86700000.0
2008-04-08 11:01:00,0.7955,0.7956,0.7953,0.7954,222300000.0
2008-04-08 11:02:00,0.7954,0.7958,0.7954,0.7958,111900000.0
2008-04-08 11:03:00,0.7958,0.7961,0.7954,0.79565,152500000.0
2008-04-08 11:04:00,0.7957,0.7959,0.7954,0.7954,135000000.0
2008-04-08 11:05:00,0.7954,0.7955,0.7953,0.7955,116800000.0
2008-04-08 11:06:00,0.7955,0.7955,0.7955,0.7955,87600000.0
2008-04-08 11:07:00,0.7955,0.7955,0.7953,0.7953,118500000.0
2008-04-08 11:08:00,0.7953,0.7953,0.7952,0.7952,156600000.0
2008-04-08 11:09:00,0.7952,0.7955,0.7952,0.7955,352700000.0
2008-04-08 11:10:00,0.7955,0.79575,0.7954,0.7957,164100000.0
2008-04-08 11:11:00,0.7957,0.79575,0.79565,0.79575,149800000.0
2008-04-08 11:12:00,0.79575,0.79575,0.7957,0.79575,78800000.0
2008-04-08 11:13:00,0.79575,0.796,0.7957,0.796,489300000.0
2008-04-08 11:14:00,0.796,0.79605,0.7959,0.7959,554000000.0
2008-04-08 11:15:00,0.7959,0.7959,0.7955,0.7959,422400000.0
2008-04-08 11:16:00,0.7959,0.796,0.7958,0.7959,170600000.0
2008-04-08 11:17:00,0.7959,0.7959,0.7957,0.7959,211900000.0
2008-04-08 11:18:00,0.7959,0.7959,0.7957,0.7958,156800000.0
2008-04-08 11:19:00,0.7958,0.7959,0.7956,0.7956,117400000.0
2008-04-08 11:20:00,0.7956,0.7956,0.7955,0.7955,138400000.0
2008-04-08 11:21:00,0.7955,0.79555,0.7955,0.7955,109200000.0
2008-04-08 11:22:00,0.7955,0.79585,0.7955,0.7958,113700000.0
2008-04-08 11:23:00,0.7958,0.796,0.7958,0.796,98800000.0
2008-04-08 11:24:00,0.796,0.796,0.7959,0.7959,88000000.0
2008-04-08 11:25:00,0.7959,0.7959,0.7959,0.7959,88000000.0
2008-04-08 11:26:00,0.7959,0.79605,0.7959,0.79605,174400000.0
2008-04-08 11:27:00,0.79605,0.79605,0.79605,0.79605,562800000.0
2008-04-08 11:28:00,0.79605,0.79605,0.79605,0.79605,520800000.0
2008-04-08 11:29:00,0.79605,0.79605,0.79605,0.79605,513600000.0
2008-04-08 11:30:00,0.79605,0.79605,0.79605,0.79605,535200000.0
2008-04-08 11:31:00,0.79605,0.79605,0.79605,0.79605,525600000.0
2008-04-08 11:32:00,0.79605,0.79605,0.7957,0.7957,521800000.0
2008-04-08 11:33:00,0.7957,0.7957,0.79555,0.7956,102700000.0
2008-04-08 11:34:00,0.7956,0.7957,0.79555,0.7957,106900000.0
2008-04-08 11:35:00,0.7957,0.7957,0.7957,0.7957,133800000.0
2008-04-08 11:36:00,0.7957,0.7957,0.7956,0.7956,232600000.0
2008-04-08 11:37:00,0.7956,0.7956,0.7954,0.7954,361000000.0
2008-04-08 11:38:00,0.7954,0.7955,0.7954,0.7955,88800000.0
2008-04-08 11:39:00,0.7955,0.7955,0.7955,0.7955,88400000.0
2008-04-08 11:40:00,0.7955,0.7955,0.7955,0.7955,84000000.0
2008-04-08 11:41:00,0.7955,0.7955,0.7955,0.7955,89200000.0
2008-04-08 11:42:00,0.7955,0.7957,0.7955,0.7955,120300000.0
2008-04-08 11:43:00,0.7955,0.7955,0.7955,0.7955,133200000.0
2008-04-08 11:44:00,0.7955,0.7956,0.7955,0.7956,122100000.0
2008-04-08 11:45:00,0.7956,0.7956,0.7955,0.7956,107400000.0
2008-04-08 11:46:00,0.7956,0.7956,0.79555,0.7956,77600000.0
2008-04-08 11:47:00,0.7956,0.7956,0.7956,0.7956,88400000.0
2008-04-08 11:48:00,0.7956,0.7956,0.7955,0.7956,88000000.0
2008-04-08 11:49:00,0.7956,0.7956,0.7956,0.7956,88000000.0
2008-04-08 11:50:00,0.7956,0.7956,0.7956,0.7956,88000000.0
2008-04-08 11:51:00,0.7956,0.7956,0.7955,0.7955,116400000.0
2008-04-08 11:52:00,0.7955,0.7955,0.7955,0.7955,132000000.0
2008-04-08 11:53:00,0.7955,0.7958,0.7955,0.7958,1038000000.0
2008-04-08 11:54:00,0.7958,0.7958,0.7957,0.7958,495200000.0
2008-04-08 11:55:00,0.7958,0.7958,0.7958,0.7958,112000000.0
2008-04-08 11:56:00,0.7958,0.7966,0.7958,0.7966,775700000.0
2008-04-08 11:57:00,0.7966,0.7966,0.796,0.7964,283900000.0
2008-04-08 11:58:00,0.7965,0.7966,0.79615,0.7964,1101900000.0
2008-04-08 11:59:00,0.7964,0.7966,0.7964,0.7966,940200000.0
2008-04-08 12:00:00,0.7966,0.7966,0.79635,0.7964,786600000.0
2008-04-08 12:01:00,0.7964,0.7972,0.7964,0.7972,356100000.0
2008-04-08 12:02:00,0.7972,0.7974,0.7972,0.7974,299200000.0
2008-04-08 12:03:00,0.7974,0.7974,0.7971,0.7971,345500000.0
2008-04-08 12:04:00,0.7971,0.7976,0.7971,0.7975,396800000.0
2008-04-08 12:05:00,0.7975,0.7975,0.7972,0.7972,272700000.0
2008-04-08 12:06:00,0.7972,0.7972,0.7972,0.7972,115600000.0
2008-04-08 12:07:00,0.7972,0.7972,0.7969,0.7972,478800000.0
2008-04-08 12:08:00,0.7972,0.7976,0.7972,0.7972,218900000.0
2008-04-08 12:09:00,0.7972,0.7974,0.7972,0.7974,109300000.0
2008-04-08 12:10:00,0.7974,0.7974,0.7973,0.7973,105800000.0
2008-04-08 12:11:00,0.7973,0.7975,0.7972,0.7972,105700000.0
2008-04-08 12:12:00,0.7972,0.7973,0.7972,0.7973,128800000.0
2008-04-08 12:13:00,0.7973,0.7973,0.7973,0.7973,108800000.0
2008-04-08 12:14:00,0.7973,0.7974,0.7972,0.7974,161700000.0
2008-04-08 12:15:00,0.7974,0.7974,0.79725,0.7973,93300000.0
2008-04-08 12:16:00,0.7973,0.7973,0.7969,0.7969,103600000.0
2008-04-08 12:17:00,0.7969,0.7969,0.7967,0.7968,92000000.0
2008-04-08 12:18:00,0.7968,0.7968,0.79645,0.79645,94300000.0
2008-04-08 12:19:00,0.79645,0.7967,0.7962,0.7963,95300000.0
2008-04-08 12:20:00,0.7963,0.79635,0.79615,0.79615,180000000.0
2008-04-08 12:21:00,0.79615,0.79615,0.796,0.796,144800000.0
2008-04-08 12:22:00,0.796,0.79605,0.796,0.79605,236800000.0
2008-04-08 12:23:00,0.79605,0.7961,0.79605,0.79605,67200000.0
2008-04-08 12:24:00,0.79605,0.7961,0.79605,0.79605,66900000.0
2008-04-08 12:25:00,0.79605,0.7962,0.7958,0.7958,123600000.0
2008-04-08 12:26:00,0.7958,0.7958,0.7957,0.7957,90800000.0
2008-04-08 12:27:00,0.7957,0.7958,0.7957,0.7958,327200000.0
2008-04-08 12:28:00,0.7958,0.7958,0.7957,0.79575,236600000.0
2008-04-08 12:29:00,0.79575,0.79595,0.79575,0.7959,427600000.0
2008-04-08 12:30:00,0.7959,0.79595,0.79585,0.79595,256100000.0
2008-04-08 12:31:00,0.79595,0.79595,0.7958,0.7958,153700000.0
2008-04-08 12:32:00,0.7958,0.7959,0.7958,0.7959,97700000.0
2008-04-08 12:33:00,0.7959,0.796,0.7958,0.7959,82800000.0
2008-04-08 12:34:00,0.7959,0.79595,0.7958,0.7959,71400000.0
2008-04-08 12:35:00,0.7959,0.796,0.7959,0.79595,63000000.0
2008-04-08 12:36:00,0.79595,0.796,0.7959,0.7959,66300000.0
2008-04-08 12:37:00,0.7959,0.7959,0.79545,0.7955,147100000.0
2008-04-08 12:38:00,0.7955,0.79555,0.79545,0.7955,123300000.0
2008-04-08 12:39:00,0.7955,0.7956,0.79545,0.7956,400600000.0
2008-04-08 12:40:00,0.7956,0.79585,0.7956,0.79585,179700000.0
2008-04-08 12:41:00,0.79585,0.7963,0.79585,0.7963,313200000.0
2008-04-08 12:42:00,0.7963,0.7964,0.7963,0.7964,228600000.0
2008-04-08 12:43:00,0.7964,0.7964,0.7959,0.79625,661500000.0
2008-04-08 12:44:00,0.79625,0.79635,0.79615,0.7962,610000000.0
2008-04-08 12:45:00,0.7962,0.7962,0.7962,0.7962,1376400000.0
2008-04-08 12:46:00,0.7962,0.7962,0.7962,0.7962,1308000000.0
2008-04-08 12:47:00,0.7962,0.7962,0.79615,0.79615,100100000.0
2008-04-08 12:48:00,0.79615,0.7962,0.7958,0.7958,326800000.0
2008-04-08 12:49:00,0.7958,0.79585,0.7958,0.79585,284600000.0
2008-04-08 12:50:00,0.79585,0.79585,0.7958,0.7958,128000000.0
2008-04-08 12:51:00,0.7958,0.7958,0.7956,0.7956,196400000.0
2008-04-08 12:52:00,0.7956,0.7959,0.7955,0.7955,107200000.0
2008-04-08 12:53:00,0.7955,0.7955,0.79545,0.79545,491200000.0
2008-04-08 12:54:00,0.79545,0.79545,0.79515,0.79525,241700000.0
2008-04-08 12:55:00,0.79525,0.7954,0.79525,0.79535,80200000.0
2008-04-08 12:56:00,0.79535,0.79535,0.7953,0.7953,235200000.0
2008-04-08 12:57:00,0.7953,0.7953,0.79385,0.794,498800000.0
2008-04-08 12:58:00,0.794,0.79465,0.794,0.79465,338700000.0
2008-04-08 12:59:00,0.79465,0.79475,0.79445,0.7947,316500000.0
2008-04-08 13:00:00,0.7947,0.7948,0.79465,0.79465,75500000.0
2008-04-08 13:01:00,0.79465,0.79475,0.7945,0.7946,580700000.0
2008-04-08 13:02:00,0.79455,0.7949,0.7945,0.79455,769500000.0
2008-04-08 13:03:00,0.79455,0.7946,0.79455,0.7946,512600000.0
2008-04-08 13:04:00,0.7946,0.7946,0.7945,0.79455,102800000.0
2008-04-08 13:05:00,0.79455,0.79455,0.79445,0.79445,195800000.0
2008-04-08 13:06:00,0.79445,0.7945,0.7941,0.79435,152500000.0
2008-04-08 13:07:00,0.79435,0.79435,0.79355,0.794,135800000.0
2008-04-08 13:08:00,0.794,0.7941,0.7939,0.7941,305900000.0
2008-04-08 13:09:00,0.7941,0.7941,0.79395,0.79405,298600000.0
2008-04-08 13:10:00,0.79405,0.79415,0.7938,0.7938,88400000.0
2008-04-08 13:11:00,0.7938,0.7939,0.7938,0.7938,290300000.0
2008-04-08 13:12:00,0.7938,0.7939,0.7938,0.7939,86700000.0
2008-04-08 13:13:00,0.7939,0.7942,0.7939,0.79395,271500000.0
2008-04-08 13:14:00,0.79395,0.794,0.7937,0.794,109300000.0
2008-04-08 13:15:00,0.794,0.7943,0.794,0.79425,144600000.0
2008-04-08 13:16:00,0.79425,0.7944,0.79385,0.7942,89200000.0
2008-04-08 13:17:00,0.7942,0.7942,0.7942,0.7942,65400000.0
2008-04-08 13:18:00,0.7942,0.7943,0.7942,0.7943,65700000.0
2008-04-08 13:19:00,0.7943,0.7944,0.7942,0.7942,126900000.0
2008-04-08 13:20:00,0.7942,0.7943,0.794,0.794,162700000.0
2008-04-08 13:21:00,0.794,0.794,0.79375,0.79395,72300000.0
2008-04-08 13:22:00,0.79395,0.79395,0.79395,0.79395,65700000.0
2008-04-08 13:23:00,0.79395,0.79395,0.7937,0.7939,323900000.0
2008-04-08 13:24:00,0.7939,0.7939,0.7938,0.7938,230000000.0
2008-04-08 13:25:00,0.7938,0.7938,0.7934,0.7934,150300000.0
2008-04-08 13:26:00,0.7935,0.7937,0.79335,0.7936,285700000.0
2008-04-08 13:27:00,0.7936,0.7937,0.79345,0.7937,100400000.0
2008-04-08 13:28:00,0.7937,0.79425,0.7936,0.794,286200000.0
2008-04-08 13:29:00,0.794,0.794,0.7937,0.7937,72900000.0
2008-04-08 13:30:00,0.7937,0.7939,0.79365,0.7937,65600000.0
2008-04-08 13:31:00,0.7937,0.7939,0.79335,0.79335,205300000.0
2008-04-08 13:32:00,0.79335,0.79335,0.79335,0.79335,299600000.0
2008-04-08 13:33:00,0.79335,0.79335,0.79335,0.79335,261600000.0
2008-04-08 13:34:00,0.79335,0.79335,0.79335,0.79335,253200000.0
2008-04-08 13:35:00,0.79335,0.79335,0.79335,0.79335,262800000.0
2008-04-08 13:36:00,0.79335,0.79335,0.79335,0.79335,266400000.0
2008-04-08 13:37:00,0.79335,0.7934,0.79335,0.79335,248000000.0
2008-04-08 13:38:00,0.79335,0.79345,0.79335,0.79335,229200000.0
2008-04-08 13:39:00,0.79335,0.79335,0.79335,0.79335,195300000.0
2008-04-08 13:40:00,0.79335,0.79335,0.79335,0.79335,197100000.0
2008-04-08 13:41:00,0.79335,0.79335,0.79335,0.79335,56600000.0
2008-04-08 13:42:00,0.79335,0.79335,0.79335,0.79335,43400000.0
2008-04-08 13:43:00,0.79335,0.79335,0.79335,0.79335,43600000.0
2008-04-08 13:44:00,0.79335,0.7935,0.79315,0.7932,73000000.0
2008-04-08 13:45:00,0.7932,0.79345,0.7932,0.7932,113100000.0
2008-04-08 13:46:00,0.7932,0.7935,0.7932,0.7934,400500000.0
2008-04-08 13:47:00,0.7934,0.794,0.7934,0.7938,229700000.0
2008-04-08 13:48:00,0.7938,0.7939,0.7938,0.7938,98000000.0
2008-04-08 13:49:00,0.7938,0.7939,0.7938,0.7939,94900000.0
2008-04-08 13:50:00,0.7939,0.794,0.7939,0.794,104800000.0
2008-04-08 13:51:00,0.794,0.7942,0.794,0.7942,116200000.0
2008-04-08 13:52:00,0.7942,0.7942,0.7942,0.7942,128400000.0
2008-04-08 13:53:00,0.7942,0.7942,0.7941,0.7941,156100000.0
2008-04-08 13:54:00,0.7941,0.7941,0.7941,0.7941,981800000.0
2008-04-08 13:55:00,0.7941,0.79415,0.7941,0.79415,400200000.0
2008-04-08 13:56:00,0.79415,0.7946,0.79415,0.7942,216700000.0
2008-04-08 13:57:00,0.7942,0.7942,0.79415,0.79415,64800000.0
2008-04-08 13:58:00,0.79415,0.79415,0.79415,0.79415,64800000.0
2008-04-08 13:59:00,0.79415,0.79415,0.79415,0.79415,65700000.0
2008-04-08 14:00:00,0.79415,0.79415,0.79325,0.79325,186300000.0
2008-04-08 14:01:00,0.79325,0.7935,0.7932,0.7932,119200000.0
2008-04-08 14:02:00,0.7932,0.7935,0.7932,0.79325,163200000.0
2008-04-08 14:03:00,0.79325,0.7933,0.7932,0.7933,900900000.0
2008-04-08 14:04:00,0.7933,0.79375,0.7933,0.7936,984500000.0
2008-04-08 14:05:00,0.7936,0.7936,0.7933,0.79345,447600000.0
2008-04-08 14:06:00,0.79345,0.7935,0.7933,0.7933,279400000.0
2008-04-08 14:07:00,0.7933,0.7934,0.7931,0.7934,267300000.0
2008-04-08 14:08:00,0.7934,0.7934,0.7931,0.7931,346400000.0
2008-04-08 14:09:00,0.7931,0.7933,0.7931,0.7932,347200000.0
2008-04-08 14:10:00,0.7932,0.7933,0.7931,0.7933,113500000.0
2008-04-08 14:11:00,0.7933,0.7933,0.7931,0.7932,146400000.0
2008-04-08 14:12:00,0.7932,0.7932,0.793,0.7931,305800000.0
2008-04-08 14:13:00,0.7931,0.7931,0.793,0.7931,106300000.0
2008-04-08 14:14:00,0.7931,0.7931,0.7931,0.7931,103800000.0
2008-04-08 14:15:00,0.7931,0.7935,0.7931,0.7935,125700000.0
2008-04-08 14:16:00,0.7935,0.7938,0.7933,0.7935,84400000.0
2008-04-08 14:17:00,0.7933,0.7935,0.7932,0.7935,206600000.0
2008-04-08 14:18:00,0.7935,0.7935,0.79315,0.7934,55000000.0
2008-04-08 14:19:00,0.7934,0.7936,0.7933,0.7934,211500000.0
2008-04-08 14:20:00,0.7934,0.79345,0.7931,0.79315,333200000.0
2008-04-08 14:21:00,0.7932,0.7933,0.79305,0.7932,139700000.0
2008-04-08 14:22:00,0.7932,0.7934,0.793,0.7933,81400000.0
2008-04-08 14:23:00,0.7933,0.7933,0.7931,0.7932,43100000.0
2008-04-08 14:24:00,0.7932,0.7935,0.7929,0.7931,135700000.0
2008-04-08 14:25:00,0.7931,0.79345,0.7931,0.7933,261300000.0
2008-04-08 14:26:00,0.7933,0.7933,0.7931,0.7932,189100000.0
2008-04-08 14:27:00,0.7932,0.7934,0.7931,0.7932,187100000.0
2008-04-08 14:28:00,0.7932,0.7933,0.793,0.793,146300000.0
2008-04-08 14:29:00,0.793,0.7931,0.793,0.7931,128500000.0
2008-04-08 14:30:00,0.7931,0.7931,0.79245,0.7925,279700000.0
2008-04-08 14:31:00,0.7925,0.7926,0.79245,0.7925,252000000.0
2008-04-08 14:32:00,0.7925,0.7926,0.7925,0.79255,249200000.0
2008-04-08 14:33:00,0.79255,0.7927,0.7925,0.7925,100900000.0
2008-04-08 14:34:00,0.7925,0.79295,0.7925,0.7929,300500000.0
2008-04-08 14:35:00,0.7929,0.7929,0.7928,0.7929,472300000.0
2008-04-08 14:36:00,0.7929,0.7929,0.79275,0.7928,102300000.0
2008-04-08 14:37:00,0.7928,0.79285,0.7926,0.7927,244900000.0
2008-04-08 14:38:00,0.7927,0.7927,0.7926,0.7926,494100000.0
2008-04-08 14:39:00,0.7926,0.7929,0.7925,0.7927,284200000.0
2008-04-08 14:40:00,0.7927,0.7927,0.7925,0.7925,250000000.0
2008-04-08 14:41:00,0.7925,0.7926,0.79245,0.7926,235200000.0
2008-04-08 14:42:00,0.7926,0.7926,0.7925,0.7926,325800000.0
2008-04-08 14:43:00,0.7926,0.7931,0.7926,0.7929,281500000.0
2008-04-08 14:44:00,0.7929,0.7932,0.7929,0.793,350600000.0
2008-04-08 14:45:00,0.793,0.79315,0.793,0.79305,1128500000.0
2008-04-08 14:46:00,0.79305,0.7932,0.79305,0.7932,83900000.0
2008-04-08 14:47:00,0.7932,0.7934,0.7931,0.7932,372700000.0
2008-04-08 14:48:00,0.7932,0.7932,0.7931,0.79315,160100000.0
2008-04-08 14:49:00,0.79315,0.79315,0.79315,0.79315,66000000.0
2008-04-08 14:50:00,0.79315,0.79315,0.79305,0.79315,191400000.0
2008-04-08 14:51:00,0.79315,0.7933,0.79315,0.7933,55200000.0
2008-04-08 14:52:00,0.7936,0.7938,0.79325,0.7936,179600000.0
2008-04-08 14:53:00,0.7936,0.7937,0.7932,0.7937,130600000.0
2008-04-08 14:54:00,0.7937,0.79375,0.7936,0.7936,113600000.0
2008-04-08 14:55:00,0.7936,0.7936,0.7932,0.7933,158400000.0
2008-04-08 14:56:00,0.7933,0.7935,0.79325,0.7933,82800000.0
2008-04-08 14:57:00,0.7933,0.7936,0.7932,0.7933,72400000.0
2008-04-08 14:58:00,0.7933,0.7933,0.7929,0.7929,382100000.0
2008-04-08 14:59:00,0.7929,0.7929,0.7925,0.7928,93300000.0
2008-04-08 15:00:00,0.7928,0.793,0.79265,0.7928,43300000.0
2008-04-08 15:01:00,0.7928,0.7928,0.79245,0.7926,52600000.0
2008-04-08 15:02:00,0.7926,0.7926,0.79245,0.7925,58800000.0
2008-04-08 15:03:00,0.7925,0.7925,0.7922,0.7923,73000000.0
2008-04-08 15:04:00,0.7923,0.7923,0.79175,0.7919,60200000.0
2008-04-08 15:05:00,0.7919,0.7923,0.7919,0.7922,105800000.0
2008-04-08 15:06:00,0.7922,0.7924,0.7921,0.7921,67900000.0
2008-04-08 15:07:00,0.7921,0.7923,0.79195,0.792,90500000.0
2008-04-08 15:08:00,0.792,0.7922,0.7919,0.792,667200000.0
2008-04-08 15:09:00,0.792,0.7922,0.792,0.7921,1172600000.0
2008-04-08 15:10:00,0.7921,0.7925,0.792,0.7923,613200000.0
2008-04-08 15:11:00,0.7923,0.7924,0.7923,0.7924,278100000.0
2008-04-08 15:12:00,0.7924,0.7931,0.7924,0.7926,350900000.0
2008-04-08 15:13:00,0.7926,0.793,0.79255,0.7927,301700000.0
2008-04-08 15:14:00,0.7927,0.79275,0.7926,0.7927,509500000.0
2008-04-08 15:15:00,0.7927,0.7927,0.7923,0.7924,1132000000.0
2008-04-08 15:16:00,0.7924,0.79245,0.7921,0.7924,1092100000.0
2008-04-08 15:17:00,0.7924,0.7927,0.7924,0.7925,387700000.0
2008-04-08 15:18:00,0.7925,0.7927,0.7924,0.7924,91200000.0
2008-04-08 15:19:00,0.7924,0.7925,0.7924,0.7925,94100000.0
2008-04-08 15:20:00,0.7925,0.7926,0.7924,0.7924,1054600000.0
2008-04-08 15:21:00,0.7924,0.7925,0.7921,0.7921,706500000.0
2008-04-08 15:22:00,0.7921,0.7923,0.7921,0.79225,558800000.0
2008-04-08 15:23:00,0.79225,0.7923,0.7922,0.7922,81900000.0
2008-04-08 15:24:00,0.7922,0.7924,0.7922,0.7923,162900000.0
2008-04-08 15:25:00,0.7923,0.7926,0.7922,0.7926,719600000.0
2008-04-08 15:26:00,0.7926,0.7927,0.7926,0.7927,1138700000.0
2008-04-08 15:27:00,0.7927,0.79315,0.7927,0.7931,662700000.0
2008-04-08 15:28:00,0.7931,0.7938,0.7929,0.7934,141700000.0
2008-04-08 15:29:00,0.7934,0.79385,0.7934,0.79355,170700000.0
2008-04-08 15:30:00,0.7936,0.79365,0.7934,0.7935,108600000.0
2008-04-08 15:31:00,0.7935,0.7936,0.7935,0.79355,71300000.0
2008-04-08 15:32:00,0.79355,0.79365,0.7935,0.79355,82300000.0
2008-04-08 15:33:00,0.79355,0.79355,0.79355,0.79355,65400000.0
2008-04-08 15:34:00,0.79355,0.7936,0.79355,0.7936,97100000.0
2008-04-08 15:35:00,0.79365,0.7937,0.7932,0.79355,110500000.0
2008-04-08 15:36:00,0.79355,0.79355,0.7935,0.79355,89300000.0
2008-04-08 15:37:00,0.79355,0.7939,0.79355,0.7938,88500000.0
2008-04-08 15:38:00,0.7938,0.794,0.79375,0.7939,142800000.0
2008-04-08 15:39:00,0.7939,0.79425,0.7939,0.79395,130500000.0
2008-04-08 15:40:00,0.79395,0.7941,0.79395,0.7941,108000000.0
2008-04-08 15:41:00,0.7941,0.7941,0.7933,0.7936,108400000.0
2008-04-08 15:42:00,0.7936,0.7936,0.7936,0.7936,86400000.0
2008-04-08 15:43:00,0.7936,0.794,0.7936,0.7936,224900000.0
2008-04-08 15:44:00,0.7936,0.7936,0.7935,0.7935,129600000.0
2008-04-08 15:45:00,0.7935,0.7936,0.7933,0.7933,130800000.0
2008-04-08 15:46:00,0.7933,0.7935,0.7933,0.79345,100500000.0
2008-04-08 15:47:00,0.79345,0.79345,0.7934,0.7934,362100000.0
2008-04-08 15:48:00,0.7934,0.7935,0.7934,0.7935,235200000.0
2008-04-08 15:49:00,0.7935,0.7937,0.7932,0.7934,89800000.0
2008-04-08 15:50:00,0.7934,0.7935,0.79325,0.7934,100300000.0
2008-04-08 15:51:00,0.7934,0.79355,0.7934,0.79355,98100000.0
2008-04-08 15:52:00,0.79355,0.794,0.7935,0.7936,148000000.0
2008-04-08 15:53:00,0.7936,0.79385,0.7935,0.79385,139800000.0
2008-04-08 15:54:00,0.79385,0.7941,0.79385,0.7941,221000000.0
2008-04-08 15:55:00,0.7941,0.7944,0.7941,0.7944,93300000.0
2008-04-08 15:56:00,0.7944,0.7945,0.7944,0.7945,298900000.0
2008-04-08 15:57:00,0.7945,0.7945,0.79445,0.79445,95100000.0
2008-04-08 15:58:00,0.79445,0.7947,0.79445,0.7946,424000000.0
2008-04-08 15:59:00,0.7946,0.79465,0.7943,0.7943,461700000.0
2008-04-08 16:00:00,0.7943,0.7948,0.7943,0.7944,517900000.0
2008-04-08 16:01:00,0.7944,0.79445,0.79385,0.7944,272600000.0
2008-04-08 16:02:00,0.7944,0.7944,0.79385,0.79385,97600000.0
2008-04-08 16:03:00,0.79385,0.794,0.7937,0.794,112200000.0
2008-04-08 16:04:00,0.794,0.7941,0.7938,0.79385,85100000.0
2008-04-08 16:05:00,0.79385,0.79405,0.7937,0.7938,124500000.0
2008-04-08 16:06:00,0.7938,0.7938,0.7933,0.7936,95500000.0
2008-04-08 16:07:00,0.7936,0.79415,0.7936,0.79415,103900000.0
2008-04-08 16:08:00,0.79415,0.7945,0.79415,0.79425,150000000.0
2008-04-08 16:09:00,0.79425,0.7943,0.794,0.7942,168000000.0
2008-04-08 16:10:00,0.7942,0.7943,0.7942,0.7942,623400000.0
2008-04-08 16:11:00,0.7942,0.7944,0.7942,0.7944,212500000.0
2008-04-08 16:12:00,0.7944,0.7944,0.7943,0.79435,103300000.0
2008-04-08 16:13:00,0.79435,0.79435,0.79405,0.79405,67200000.0
2008-04-08 16:14:00,0.79405,0.7941,0.794,0.7941,83700000.0
2008-04-08 16:15:00,0.7941,0.7941,0.7941,0.7941,79800000.0
2008-04-08 16:16:00,0.7941,0.7942,0.7941,0.7941,83000000.0
2008-04-08 16:17:00,0.7941,0.7944,0.7941,0.7942,108800000.0
2008-04-08 16:18:00,0.7942,0.7943,0.7941,0.7941,148900000.0
2008-04-08 16:19:00,0.7941,0.7941,0.7938,0.7939,197800000.0
2008-04-08 16:20:00,0.79395,0.79415,0.7939,0.794,80400000.0
2008-04-08 16:21:00,0.794,0.7941,0.794,0.79405,262000000.0
2008-04-08 16:22:00,0.79405,0.7943,0.79405,0.7941,173800000.0
2008-04-08 16:23:00,0.7941,0.79425,0.794,0.79425,162700000.0
2008-04-08 16:24:00,0.79425,0.79425,0.79425,0.79425,64800000.0
2008-04-08 16:25:00,0.79425,0.79445,0.7942,0.79445,73900000.0
2008-04-08 16:26:00,0.79445,0.79445,0.7943,0.7943,228600000.0
2008-04-08 16:27:00,0.7943,0.7944,0.7943,0.79435,422400000.0
2008-04-08 16:28:00,0.79435,0.79435,0.79425,0.79425,93300000.0
2008-04-08 16:29:00,0.79425,0.79435,0.79425,0.79435,64500000.0
2008-04-08 16:30:00,0.79435,0.79435,0.7943,0.7943,113100000.0
2008-04-08 16:31:00,0.7943,0.7943,0.7943,0.7943,91200000.0
2008-04-08 16:32:00,0.7943,0.7943,0.7942,0.7942,67500000.0
2008-04-08 16:33:00,0.7942,0.79425,0.7942,0.7942,66600000.0
2008-04-08 16:34:00,0.7942,0.7943,0.7942,0.7943,79500000.0
2008-04-08 16:35:00,0.7943,0.7943,0.7942,0.79425,90300000.0
2008-04-08 16:36:00,0.79425,0.7943,0.79425,0.7943,444000000.0
2008-04-08 16:37:00,0.7943,0.7944,0.7943,0.7944,182300000.0
2008-04-08 16:38:00,0.7944,0.79445,0.7944,0.79445,77800000.0
2008-04-08 16:39:00,0.79445,0.79445,0.7943,0.7944,616900000.0
2008-04-08 16:40:00,0.7944,0.79445,0.7944,0.79445,65400000.0
2008-04-08 16:41:00,0.79445,0.7946,0.79445,0.7945,486000000.0
2008-04-08 16:42:00,0.7945,0.7955,0.7945,0.7955,571100000.0
2008-04-08 16:43:00,0.7954,0.79545,0.7952,0.7952,126000000.0
2008-04-08 16:44:00,0.7952,0.79545,0.7951,0.79545,98600000.0
2008-04-08 16:45:00,0.79545,0.79545,0.7954,0.7954,618800000.0
2008-04-08 16:46:00,0.7954,0.7955,0.79515,0.7954,233300000.0
2008-04-08 16:47:00,0.7954,0.7954,0.7951,0.7951,338600000.0
2008-04-08 16:48:00,0.7951,0.7952,0.7943,0.7947,358100000.0
2008-04-08 16:49:00,0.7947,0.7949,0.7947,0.79475,269400000.0
2008-04-08 16:50:00,0.79475,0.79485,0.7946,0.7948,206300000.0
2008-04-08 16:51:00,0.7948,0.79505,0.7948,0.795,501800000.0
2008-04-08 16:52:00,0.795,0.7959,0.7949,0.7959,245000000.0
2008-04-08 16:53:00,0.7959,0.7959,0.795,0.79565,284700000.0
2008-04-08 16:54:00,0.79565,0.79565,0.7953,0.7956,345100000.0
2008-04-08 16:55:00,0.7956,0.7956,0.79535,0.79535,63600000.0
2008-04-08 16:56:00,0.79535,0.7955,0.7947,0.7951,179800000.0
2008-04-08 16:57:00,0.7951,0.79575,0.79505,0.7957,316900000.0
2008-04-08 16:58:00,0.7957,0.7962,0.7955,0.79605,181800000.0
2008-04-08 16:59:00,0.79605,0.79675,0.7959,0.7965,185900000.0
2008-04-08 17:00:00,0.79655,0.7967,0.7964,0.79645,106900000.0
2008-04-08 17:01:00,0.79645,0.79645,0.7963,0.7964,150800000.0
2008-04-08 17:02:00,0.7964,0.7965,0.79635,0.79645,90300000.0
2008-04-08 17:03:00,0.79645,0.7965,0.79645,0.7965,127300000.0
2008-04-08 17:04:00,0.7965,0.7965,0.7963,0.7964,113600000.0
2008-04-08 17:05:00,0.7964,0.7965,0.7963,0.79635,91600000.0
2008-04-08 17:06:00,0.79635,0.7964,0.7962,0.7962,137900000.0
2008-04-08 17:07:00,0.7962,0.79645,0.7962,0.7962,197700000.0
2008-04-08 17:08:00,0.7962,0.79625,0.7962,0.7962,667500000.0
2008-04-08 17:09:00,0.7962,0.7964,0.7962,0.7962,529700000.0
2008-04-08 17:10:00,0.7962,0.7963,0.79615,0.79615,260200000.0
2008-04-08 17:11:00,0.79615,0.7962,0.79615,0.7962,88900000.0
2008-04-08 17:12:00,0.7962,0.7963,0.7961,0.7963,235400000.0
2008-04-08 17:13:00,0.7963,0.7963,0.79595,0.79595,253200000.0
2008-04-08 17:14:00,0.79595,0.796,0.79535,0.7959,396700000.0
2008-04-08 17:15:00,0.7959,0.79595,0.7956,0.79585,298000000.0
2008-04-08 17:16:00,0.79585,0.7959,0.79585,0.79585,66300000.0
2008-04-08 17:17:00,0.79585,0.796,0.79585,0.7959,176400000.0
2008-04-08 17:18:00,0.7959,0.79605,0.7959,0.7959,629000000.0
2008-04-08 17:19:00,0.7959,0.7959,0.7958,0.79585,310500000.0
2008-04-08 17:20:00,0.79585,0.7959,0.79585,0.7959,67200000.0
2008-04-08 17:21:00,0.7959,0.796,0.79585,0.79595,182200000.0
2008-04-08 17:22:00,0.79595,0.79595,0.79565,0.7959,210400000.0
2008-04-08 17:23:00,0.7959,0.7959,0.7955,0.7959,150500000.0
2008-04-08 17:24:00,0.7959,0.7959,0.7959,0.7959,558000000.0
2008-04-08 17:25:00,0.7959,0.7959,0.79575,0.7958,325700000.0
2008-04-08 17:26:00,0.7958,0.796,0.7958,0.7958,788500000.0
2008-04-08 17:27:00,0.7958,0.796,0.7956,0.7957,121600000.0
2008-04-08 17:28:00,0.7957,0.79605,0.7956,0.7959,149900000.0
2008-04-08 17:29:00,0.7959,0.796,0.7959,0.796,110600000.0
2008-04-08 17:30:00,0.796,0.796,0.7959,0.796,102900000.0
2008-04-08 17:31:00,0.796,0.7964,0.796,0.7963,90900000.0
2008-04-08 17:32:00,0.7963,0.79645,0.796,0.7963,264600000.0
2008-04-08 17:33:00,0.7963,0.7965,0.7963,0.7964,586100000.0
2008-04-08 17:34:00,0.7964,0.79645,0.7964,0.7964,645900000.0
2008-04-08 17:35:00,0.7964,0.79645,0.7964,0.7964,636300000.0
2008-04-08 17:36:00,0.7964,0.7969,0.7964,0.7969,709200000.0
2008-04-08 17:37:00,0.7969,0.7971,0.7969,0.7971,362600000.0
2008-04-08 17:38:00,0.7971,0.79735,0.7971,0.7973,122000000.0
2008-04-08 17:39:00,0.7973,0.7973,0.7965,0.7969,199700000.0
2008-04-08 17:40:00,0.7969,0.797,0.7969,0.79695,284400000.0
2008-04-08 17:41:00,0.79695,0.79695,0.796,0.79655,329300000.0
2008-04-08 17:42:00,0.79655,0.7966,0.7965,0.79655,100700000.0
2008-04-08 17:43:00,0.79655,0.7967,0.796,0.79635,307200000.0
2008-04-08 17:44:00,0.79635,0.79635,0.7963,0.7963,1041600000.0
2008-04-08 17:45:00,0.7963,0.7963,0.7963,0.7963,1182600000.0
2008-04-08 17:46:00,0.7963,0.7964,0.7963,0.7964,873800000.0
2008-04-08 17:47:00,0.7964,0.7964,0.7964,0.7964,657000000.0
2008-04-08 17:48:00,0.7964,0.797,0.7964,0.797,862200000.0
2008-04-08 17:49:00,0.797,0.7972,0.797,0.7972,94500000.0
2008-04-08 17:50:00,0.7972,0.7972,0.7969,0.7969,108200000.0
2008-04-08 17:51:00,0.7969,0.7969,0.79635,0.7967,419300000.0
2008-04-08 17:52:00,0.7967,0.7967,0.7967,0.7967,176800000.0
2008-04-08 17:53:00,0.7967,0.7967,0.7958,0.7962,164300000.0
2008-04-08 17:54:00,0.7962,0.7962,0.7962,0.7962,120200000.0
2008-04-08 17:55:00,0.7962,0.7962,0.7962,0.7962,130800000.0
2008-04-08 17:56:00,0.7962,0.7965,0.7962,0.7963,108100000.0
2008-04-08 17:57:00,0.7963,0.7963,0.7963,0.7963,103400000.0
2008-04-08 17:58:00,0.7963,0.7964,0.7963,0.7964,177500000.0
2008-04-08 17:59:00,0.7964,0.79665,0.79635,0.7964,124700000.0
2008-04-08 18:00:00,0.7964,0.7965,0.7963,0.7965,250600000.0
2008-04-08 18:01:00,0.7965,0.7965,0.7965,0.7965,87600000.0
2008-04-08 18:02:00,0.7965,0.7965,0.7965,0.7965,87600000.0
2008-04-08 18:03:00,0.7965,0.7965,0.79635,0.79635,86500000.0
2008-04-08 18:04:00,0.79635,0.7965,0.7963,0.7965,137800000.0
2008-04-08 18:05:00,0.7965,0.7966,0.7964,0.7964,92100000.0
2008-04-08 18:06:00,0.7964,0.7966,0.7963,0.7966,88300000.0
2008-04-08 18:07:00,0.7966,0.7967,0.7966,0.7966,88400000.0
2008-04-08 18:08:00,0.7966,0.7966,0.7965,0.7965,88800000.0
2008-04-08 18:09:00,0.7965,0.7965,0.7965,0.7965,90400000.0
2008-04-08 18:10:00,0.7965,0.7966,0.79645,0.7966,87000000.0
2008-04-08 18:11:00,0.7966,0.7966,0.7966,0.7966,89200000.0
2008-04-08 18:12:00,0.7966,0.7966,0.7966,0.7966,88800000.0
2008-04-08 18:13:00,0.7966,0.7966,0.7962,0.7962,58600000.0
2008-04-08 18:14:00,0.7962,0.7962,0.7962,0.7962,133200000.0
2008-04-08 18:15:00,0.7962,0.7965,0.7962,0.7965,113500000.0
2008-04-08 18:16:00,0.7965,0.7965,0.7964,0.7964,88400000.0
2008-04-08 18:17:00,0.7964,0.7964,0.7962,0.7962,125400000.0
2008-04-08 18:18:00,0.7962,0.7962,0.7962,0.7962,110200000.0
2008-04-08 18:19:00,0.7962,0.7965,0.7962,0.7964,145800000.0
2008-04-08 18:20:00,0.7964,0.7965,0.7964,0.7965,177500000.0
2008-04-08 18:21:00,0.7965,0.7967,0.79635,0.7965,212600000.0
2008-04-08 18:22:00,0.7965,0.7965,0.7964,0.7965,87200000.0
2008-04-08 18:23:00,0.7965,0.7965,0.7964,0.7964,89600000.0
2008-04-08 18:24:00,0.7964,0.7964,0.7963,0.7964,199800000.0
2008-04-08 18:25:00,0.7964,0.7964,0.7964,0.7964,221000000.0
2008-04-08 18:26:00,0.7964,0.7966,0.7964,0.7966,208900000.0
2008-04-08 18:27:00,0.7966,0.7971,0.7966,0.7971,127200000.0
2008-04-08 18:28:00,0.7971,0.7971,0.7969,0.7969,66900000.0
2008-04-08 18:29:00,0.7969,0.7969,0.79635,0.7965,218800000.0
2008-04-08 18:30:00,0.7965,0.7966,0.7961,0.7962,109700000.0
2008-04-08 18:31:00,0.7962,0.7962,0.7961,0.7962,120600000.0
2008-04-08 18:32:00,0.7962,0.7965,0.7962,0.7964,127600000.0
2008-04-08 18:33:00,0.7964,0.7964,0.7964,0.7964,338300000.0
2008-04-08 18:34:00,0.7964,0.7964,0.7964,0.7964,88800000.0
2008-04-08 18:35:00,0.7964,0.7967,0.7964,0.7967,90400000.0
2008-04-08 18:36:00,0.7967,0.7967,0.7967,0.7967,87600000.0
2008-04-08 18:37:00,0.7967,0.7968,0.7967,0.7968,86400000.0
2008-04-08 18:38:00,0.7968,0.7968,0.7967,0.7967,90800000.0
2008-04-08 18:39:00,0.7967,0.7967,0.7965,0.7965,95200000.0
2008-04-08 18:40:00,0.7965,0.7967,0.7965,0.79665,1580300000.0
2008-04-08 18:41:00,0.79665,0.7968,0.79665,0.79665,73000000.0
2008-04-08 18:42:00,0.79665,0.797,0.79665,0.797,74400000.0
2008-04-08 18:43:00,0.797,0.797,0.7966,0.7966,296000000.0
2008-04-08 18:44:00,0.7966,0.7966,0.7965,0.7965,554700000.0
2008-04-08 18:45:00,0.7965,0.7965,0.7965,0.7965,89600000.0
2008-04-08 18:46:00,0.7965,0.7965,0.7965,0.7965,88000000.0
2008-04-08 18:47:00,0.7965,0.7965,0.7965,0.7965,89200000.0
2008-04-08 18:48:00,0.7965,0.7966,0.7965,0.7965,94600000.0
2008-04-08 18:49:00,0.7965,0.7965,0.7963,0.7963,174400000.0
2008-04-08 18:50:00,0.7963,0.7964,0.7963,0.7964,88000000.0
2008-04-08 18:51:00,0.7964,0.7964,0.7964,0.7964,88400000.0
2008-04-08 18:52:00,0.7964,0.7964,0.7964,0.7964,89200000.0
2008-04-08 18:53:00,0.7964,0.7964,0.7964,0.7964,88400000.0
2008-04-08 18:54:00,0.7964,0.7964,0.7964,0.7964,89600000.0
2008-04-08 18:55:00,0.7964,0.7964,0.79625,0.79625,88800000.0
2008-04-08 18:56:00,0.79625,0.79625,0.79625,0.79625,220100000.0
2008-04-08 18:57:00,0.79625,0.79625,0.79625,0.79625,225300000.0
2008-04-08 18:58:00,0.79625,0.7963,0.79625,0.7963,534000000.0
2008-04-08 18:59:00,0.7963,0.7964,0.7963,0.7964,863600000.0
2008-04-08 19:00:00,0.7964,0.7964,0.7964,0.7964,86800000.0
2008-04-08 19:01:00,0.7964,0.7964,0.7964,0.7964,88800000.0
2008-04-08 19:02:00,0.7964,0.7964,0.7964,0.7964,89600000.0
2008-04-08 19:03:00,0.7964,0.7964,0.7964,0.7964,193300000.0
2008-04-08 19:04:00,0.7964,0.7965,0.7964,0.7965,265900000.0
2008-04-08 19:05:00,0.7965,0.7965,0.7962,0.7962,88800000.0
2008-04-08 19:06:00,0.7962,0.7964,0.7962,0.7964,108700000.0
2008-04-08 19:07:00,0.7964,0.7964,0.7964,0.7964,89200000.0
2008-04-08 19:08:00,0.7964,0.7964,0.7964,0.7964,88400000.0
2008-04-08 19:09:00,0.7964,0.7964,0.7962,0.7962,89900000.0
2008-04-08 19:10:00,0.7962,0.7962,0.796,0.796,97100000.0
2008-04-08 19:11:00,0.796,0.7961,0.796,0.796,96000000.0
2008-04-08 19:12:00,0.796,0.796,0.796,0.796,90000000.0
2008-04-08 19:13:00,0.796,0.796,0.796,0.796,89200000.0
2008-04-08 19:14:00,0.796,0.796,0.796,0.796,88400000.0
2008-04-08 19:15:00,0.796,0.796,0.796,0.796,89200000.0
2008-04-08 19:16:00,0.796,0.796,0.796,0.796,88800000.0
2008-04-08 19:17:00,0.796,0.796,0.79535,0.7955,192100000.0
2008-04-08 19:18:00,0.7955,0.7955,0.7953,0.7955,93400000.0
2008-04-08 19:19:00,0.7955,0.7955,0.7953,0.7954,150900000.0
2008-04-08 19:20:00,0.7954,0.7959,0.7954,0.7959,123400000.0
2008-04-08 19:21:00,0.7959,0.7963,0.7958,0.7959,131900000.0
2008-04-08 19:22:00,0.7959,0.796,0.7959,0.796,126600000.0
2008-04-08 19:23:00,0.796,0.7961,0.796,0.7961,101000000.0
2008-04-08 19:24:00,0.7961,0.7961,0.7961,0.7961,88800000.0
2008-04-08 19:25:00,0.7961,0.7961,0.7961,0.7961,88400000.0
2008-04-08 19:26:00,0.7961,0.7961,0.7961,0.7961,100600000.0
2008-04-08 19:27:00,0.7961,0.7961,0.7961,0.7961,127800000.0
2008-04-08 19:28:00,0.7961,0.7961,0.7961,0.7961,133200000.0
2008-04-08 19:29:00,0.7961,0.7961,0.7961,0.7961,131600000.0
2008-04-08 19:30:00,0.7961,0.7961,0.7961,0.7961,96600000.0
2008-04-08 19:31:00,0.7961,0.7961,0.7961,0.7961,89200000.0
2008-04-08 19:32:00,0.7961,0.7961,0.7961,0.7961,90000000.0
2008-04-08 19:33:00,0.7961,0.7961,0.7961,0.7961,126400000.0
2008-04-08 19:34:00,0.7961,0.7963,0.7961,0.7961,116500000.0
2008-04-08 19:35:00,0.7961,0.7963,0.7961,0.7963,95800000.0
2008-04-08 19:36:00,0.7963,0.7963,0.7963,0.7963,99800000.0
2008-04-08 19:37:00,0.7963,0.7965,0.7963,0.7965,886500000.0
2008-04-08 19:38:00,0.7965,0.7965,0.7965,0.7965,90400000.0
2008-04-08 19:39:00,0.7965,0.7965,0.7965,0.7965,91200000.0
2008-04-08 19:40:00,0.7965,0.7965,0.7965,0.7965,88800000.0
2008-04-08 19:41:00,0.7965,0.7965,0.7965,0.7965,90400000.0
2008-04-08 19:42:00,0.7965,0.7971,0.7965,0.797,405500000.0
2008-04-08 19:43:00,0.797,0.7975,0.797,0.7971,225900000.0
2008-04-08 19:44:00,0.7971,0.7971,0.7967,0.7969,106700000.0
2008-04-08 19:45:00,0.7969,0.7969,0.7969,0.7969,88000000.0
2008-04-08 19:46:00,0.7969,0.7969,0.7969,0.7969,88800000.0
2008-04-08 19:47:00,0.7969,0.797,0.7969,0.7969,91000000.0
2008-04-08 19:48:00,0.7969,0.7969,0.7966,0.7968,123600000.0
2008-04-08 19:49:00,0.7968,0.7968,0.7968,0.7968,90800000.0
2008-04-08 19:50:00,0.7968,0.7976,0.7968,0.7976,99500000.0
2008-04-08 19:51:00,0.7976,0.7976,0.7974,0.7974,88800000.0
2008-04-08 19:52:00,0.7974,0.7975,0.7974,0.7975,90400000.0
2008-04-08 19:53:00,0.7975,0.7984,0.7975,0.798,140200000.0
2008-04-08 19:54:00,0.798,0.79805,0.7975,0.7975,114300000.0
2008-04-08 19:55:00,0.7975,0.798,0.7975,0.7976,789700000.0
2008-04-08 19:56:00,0.7976,0.7979,0.7975,0.7976,423800000.0
2008-04-08 19:57:00,0.7976,0.7976,0.79715,0.7974,942400000.0
2008-04-08 19:58:00,0.7974,0.7978,0.797,0.7978,596500000.0
2008-04-08 19:59:00,0.7978,0.7978,0.79715,0.7973,186800000.0
2008-04-08 20:00:00,0.7973,0.7977,0.797,0.7973,197400000.0
2008-04-08 20:01:00,0.7973,0.7973,0.7967,0.7968,194000000.0
2008-04-08 20:02:00,0.7968,0.79695,0.79675,0.79695,314900000.0
2008-04-08 20:03:00,0.79695,0.7973,0.7969,0.79695,205300000.0
2008-04-08 20:04:00,0.79695,0.7973,0.79695,0.7972,244500000.0
2008-04-08 20:05:00,0.7972,0.7972,0.7969,0.7969,688400000.0
2008-04-08 20:06:00,0.7969,0.7976,0.7969,0.7976,487100000.0
2008-04-08 20:07:00,0.7976,0.7981,0.79755,0.7981,85600000.0
2008-04-08 20:08:00,0.7981,0.7984,0.798,0.7983,108200000.0
2008-04-08 20:09:00,0.7983,0.7985,0.798,0.7982,146100000.0
2008-04-08 20:10:00,0.7982,0.7982,0.7981,0.79815,127800000.0
2008-04-08 20:11:00,0.79815,0.79815,0.7976,0.7977,440900000.0
2008-04-08 20:12:00,0.7977,0.7977,0.7976,0.7976,209600000.0
2008-04-08 20:13:00,0.7976,0.7977,0.7975,0.7976,87400000.0
2008-04-08 20:14:00,0.7976,0.7976,0.7976,0.7976,40800000.0
2008-04-08 20:15:00,0.79745,0.79745,0.79745,0.79745,36000000.0
2008-04-08 20:16:00,0.79745,0.7977,0.79745,0.7977,73400000.0
2008-04-08 20:17:00,0.7977,0.7977,0.7973,0.7976,87900000.0
2008-04-08 20:18:00,0.7976,0.7978,0.7975,0.7977,88400000.0
2008-04-08 20:19:00,0.7977,0.7977,0.7977,0.7977,88400000.0
2008-04-08 20:20:00,0.7977,0.7977,0.7976,0.7976,86800000.0
2008-04-08 20:21:00,0.7976,0.7976,0.7973,0.7975,87200000.0
2008-04-08 20:22:00,0.7975,0.7976,0.7975,0.7976,85600000.0
2008-04-08 20:23:00,0.7976,0.7976,0.7976,0.7976,86000000.0
2008-04-08 20:24:00,0.7976,0.7976,0.7976,0.7976,87600000.0
2008-04-08 20:25:00,0.7976,0.7976,0.7976,0.7976,87600000.0
2008-04-08 20:26:00,0.7976,0.7976,0.7976,0.7976,87600000.0
2008-04-08 20:27:00,0.7976,0.7976,0.7975,0.7975,87200000.0
2008-04-08 20:28:00,0.7975,0.79765,0.7975,0.7976,108000000.0
2008-04-08 20:29:00,0.7976,0.7976,0.7976,0.7976,126600000.0
2008-04-08 20:30:00,0.7976,0.7976,0.7976,0.7976,88000000.0
2008-04-08 20:31:00,0.7976,0.7976,0.7975,0.7975,87200000.0
2008-04-08 20:32:00,0.7975,0.7975,0.7975,0.7975,88400000.0
2008-04-08 20:33:00,0.7975,0.7975,0.7975,0.7975,86800000.0
2008-04-08 20:34:00,0.7975,0.7975,0.7975,0.7975,86400000.0
2008-04-08 20:35:00,0.7975,0.7975,0.7975,0.7975,87600000.0
2008-04-08 20:36:00,0.7975,0.7975,0.7975,0.7975,88400000.0
2008-04-08 20:37:00,0.7975,0.7975,0.7972,0.7973,127000000.0
2008-04-08 20:38:00,0.7973,0.7975,0.7973,0.7974,86200000.0
2008-04-08 20:39:00,0.7974,0.7975,0.7974,0.7975,86400000.0
2008-04-08 20:40:00,0.7975,0.7976,0.7975,0.7976,86400000.0
2008-04-08 20:41:00,0.7976,0.7977,0.7975,0.7977,89000000.0
2008-04-08 20:42:00,0.7977,0.7977,0.7977,0.7977,86800000.0
2008-04-08 20:43:00,0.7977,0.7977,0.7977,0.7977,88400000.0
2008-04-08 20:44:00,0.7977,0.7977,0.7977,0.7977,88400000.0
2008-04-08 20:45:00,0.7977,0.7977,0.7977,0.7977,88800000.0
2008-04-08 20:46:00,0.7977,0.7977,0.7975,0.7977,992800000.0
2008-04-08 20:47:00,0.7977,0.7977,0.7973,0.7975,62500000.0
2008-04-08 20:48:00,0.7975,0.7975,0.7975,0.7975,44600000.0
2008-04-08 20:49:00,0.7975,0.7975,0.7975,0.7975,43600000.0
2008-04-08 20:50:00,0.7975,0.7975,0.7975,0.7975,43200000.0
2008-04-08 20:51:00,0.7975,0.7975,0.7975,0.7975,44400000.0
2008-04-08 20:52:00,0.7975,0.7975,0.79735,0.79735,61000000.0
2008-04-08 20:53:00,0.79735,0.7976,0.79735,0.7976,49000000.0
2008-04-08 20:54:00,0.7976,0.7976,0.7976,0.7976,43600000.0
2008-04-08 20:55:00,0.7976,0.7976,0.7976,0.7976,43600000.0
2008-04-08 20:56:00,0.7976,0.7981,0.7975,0.7975,69900000.0
2008-04-08 20:57:00,0.7975,0.7976,0.7975,0.7976,48800000.0
2008-04-08 20:58:00,0.7976,0.7976,0.7975,0.7975,46600000.0
2008-04-08 20:59:00,0.7975,0.7976,0.7975,0.7976,62500000.0
2008-04-08 21:00:00,0.7976,0.7981,0.7976,0.7977,336900000.0
2008-04-08 21:01:00,0.7977,0.7977,0.7977,0.7977,1820400000.0
2008-04-08 21:02:00,0.7977,0.7983,0.7977,0.7977,1761900000.0
2008-04-08 21:03:00,0.7977,0.7977,0.7975,0.7975,1582000000.0
2008-04-08 21:04:00,0.7975,0.7975,0.7972,0.7972,1582400000.0
2008-04-08 21:05:00,0.7972,0.7972,0.7965,0.7965,238900000.0
2008-04-08 21:06:00,0.7965,0.7968,0.7965,0.7967,46700000.0
2008-04-08 21:07:00,0.7967,0.7973,0.7967,0.7972,89300000.0
2008-04-08 21:08:00,0.7972,0.7972,0.797,0.797,46100000.0
2008-04-08 21:09:00,0.797,0.797,0.797,0.797,44000000.0
2008-04-08 21:10:00,0.797,0.797,0.7967,0.7968,106100000.0
2008-04-08 21:11:00,0.7968,0.7968,0.7965,0.7965,96700000.0
2008-04-08 21:12:00,0.7965,0.7966,0.7961,0.7965,241300000.0
2008-04-08 21:13:00,0.7965,0.7966,0.7965,0.7965,44200000.0
2008-04-08 21:14:00,0.7965,0.7965,0.7963,0.7963,43800000.0
2008-04-08 21:15:00,0.7963,0.7964,0.7962,0.7962,563300000.0
2008-04-08 21:16:00,0.7962,0.7962,0.7962,0.7962,434500000.0
2008-04-08 21:17:00,0.7962,0.7962,0.7962,0.7962,1094900000.0
2008-04-08 21:18:00,0.7962,0.7964,0.7962,0.79625,1186700000.0
2008-04-08 21:19:00,0.79625,0.79675,0.79625,0.79625,312000000.0
2008-04-08 21:20:00,0.79625,0.7966,0.79625,0.7965,757600000.0
2008-04-08 21:21:00,0.7965,0.7965,0.7965,0.7965,1040300000.0
2008-04-08 21:22:00,0.7965,0.7965,0.7965,0.7965,44600000.0
2008-04-08 21:23:00,0.7965,0.7965,0.7965,0.7965,44200000.0
2008-04-08 21:24:00,0.7965,0.7965,0.7965,0.7965,201500000.0
2008-04-08 21:25:00,0.7965,0.7965,0.796,0.7963,916700000.0
2008-04-08 21:26:00,0.7963,0.7964,0.7963,0.7963,1257100000.0
2008-04-08 21:27:00,0.7963,0.7964,0.7963,0.7964,741300000.0
2008-04-08 21:28:00,0.7964,0.7965,0.7963,0.7963,1160400000.0
2008-04-08 21:29:00,0.7963,0.7966,0.7963,0.7965,899100000.0
2008-04-08 21:30:00,0.7965,0.7973,0.7965,0.7972,781900000.0
2008-04-08 21:31:00,0.7972,0.7974,0.79665,0.7968,142600000.0
2008-04-08 21:32:00,0.7968,0.7971,0.7968,0.7969,145300000.0
2008-04-08 21:33:00,0.7969,0.7971,0.7969,0.7971,61600000.0
2008-04-08 21:34:00,0.7971,0.7971,0.7971,0.7971,44200000.0
2008-04-08 21:35:00,0.7971,0.7971,0.7971,0.7971,44400000.0
2008-04-08 21:36:00,0.7971,0.7971,0.7969,0.7969,44600000.0
2008-04-08 21:37:00,0.7969,0.7969,0.7969,0.7969,44600000.0
2008-04-08 21:38:00,0.7969,0.7969,0.7967,0.7967,46900000.0
2008-04-08 21:39:00,0.7967,0.797,0.7967,0.7968,366900000.0
2008-04-08 21:40:00,0.7968,0.7968,0.7968,0.7968,1276800000.0
2008-04-08 21:41:00,0.7968,0.7969,0.7968,0.7969,968500000.0
2008-04-08 21:42:00,0.7969,0.7969,0.7968,0.7968,1186100000.0
2008-04-08 21:43:00,0.7968,0.7968,0.7968,0.7968,1259700000.0
2008-04-08 21:44:00,0.7968,0.7969,0.7968,0.7969,512700000.0
2008-04-08 21:45:00,0.7969,0.7973,0.7969,0.7972,89300000.0
2008-04-08 21:46:00,0.7972,0.7972,0.7972,0.7972,242600000.0
2008-04-08 21:47:00,0.7972,0.7972,0.7972,0.7972,110000000.0
2008-04-08 21:48:00,0.7972,0.7972,0.7972,0.7972,111000000.0
2008-04-08 21:49:00,0.7972,0.7972,0.7972,0.7972,112000000.0
2008-04-08 21:50:00,0.7972,0.7972,0.7972,0.7972,112000000.0
2008-04-08 21:51:00,0.7972,0.7975,0.7972,0.7975,140800000.0
2008-04-08 21:52:00,0.7975,0.7976,0.7975,0.7975,50200000.0
2008-04-08 21:53:00,0.7975,0.7975,0.7975,0.7975,43000000.0
2008-04-08 21:54:00,0.7975,0.7975,0.7975,0.7975,44400000.0
2008-04-08 21:55:00,0.7975,0.7975,0.7975,0.7975,44200000.0
2008-04-08 21:56:00,0.7975,0.7975,0.7974,0.7974,106200000.0
2008-04-08 21:57:00,0.7974,0.7976,0.7974,0.7976,1136200000.0
2008-04-08 21:58:00,0.7976,0.7976,0.7976,0.7976,44600000.0
2008-04-08 21:59:00,0.7976,0.7976,0.7976,0.7976,44200000.0
2008-04-08 22:00:00,0.7976,0.7977,0.7976,0.7977,220400000.0
2008-04-08 22:01:00,0.7977,0.7977,0.7977,0.7977,44800000.0
2008-04-08 22:02:00,0.7977,0.7977,0.7977,0.7977,44600000.0
2008-04-08 22:03:00,0.7977,0.798,0.7977,0.798,1098200000.0
2008-04-08 22:04:00,0.798,0.798,0.79795,0.798,468000000.0
2008-04-08 22:05:00,0.798,0.798,0.798,0.798,605200000.0
2008-04-08 22:06:00,0.798,0.79845,0.798,0.7982,932700000.0
2008-04-08 22:07:00,0.7982,0.7986,0.7982,0.7986,923800000.0
2008-04-08 22:08:00,0.7986,0.7992,0.798,0.7987,93000000.0
2008-04-08 22:09:00,0.7987,0.7987,0.7986,0.7986,49200000.0
2008-04-08 22:10:00,0.7986,0.7986,0.7986,0.7986,284700000.0
2008-04-08 22:11:00,0.7986,0.7994,0.7986,0.7993,74500000.0
2008-04-08 22:12:00,0.7993,0.7997,0.7993,0.7994,69100000.0
2008-04-08 22:13:00,0.7994,0.7995,0.7994,0.7995,49200000.0
2008-04-08 22:14:00,0.7995,0.7995,0.7994,0.7995,44600000.0
2008-04-08 22:15:00,0.7995,0.7996,0.7993,0.7996,44400000.0
2008-04-08 22:16:00,0.7996,0.7996,0.7992,0.7994,61100000.0
2008-04-08 22:17:00,0.7994,0.7994,0.7993,0.7993,72800000.0
2008-04-08 22:18:00,0.7993,0.7993,0.7992,0.7992,63900000.0
2008-04-08 22:19:00,0.7992,0.7992,0.7992,0.7992,44600000.0
2008-04-08 22:20:00,0.7992,0.7992,0.7992,0.7992,59900000.0
2008-04-08 22:21:00,0.7992,0.7993,0.7992,0.7993,54500000.0
2008-04-08 22:22:00,0.7993,0.7993,0.7993,0.7993,1062300000.0
2008-04-08 22:23:00,0.7993,0.7993,0.7993,0.7993,636200000.0
2008-04-08 22:24:00,0.7993,0.7993,0.7993,0.7993,46000000.0
2008-04-08 22:25:00,0.7993,0.7993,0.7993,0.7993,44000000.0
2008-04-08 22:26:00,0.7993,0.7993,0.7991,0.7991,167200000.0
2008-04-08 22:27:00,0.7991,0.7991,0.799,0.7991,672500000.0
2008-04-08 22:28:00,0.7991,0.7991,0.7991,0.7991,621500000.0
2008-04-08 22:29:00,0.7991,0.7993,0.7991,0.7992,220900000.0
2008-04-08 22:30:00,0.7992,0.7993,0.7991,0.7992,80400000.0
2008-04-08 22:31:00,0.7992,0.7992,0.7992,0.7992,45000000.0
2008-04-08 22:32:00,0.7992,0.7994,0.7992,0.7994,86100000.0
2008-04-08 22:33:00,0.7994,0.7994,0.7992,0.7994,1361900000.0
2008-04-08 22:34:00,0.7994,0.7994,0.7994,0.7994,1243200000.0
2008-04-08 22:35:00,0.7994,0.7994,0.7993,0.7993,1251200000.0
2008-04-08 22:36:00,0.7993,0.7994,0.79925,0.7993,1167200000.0
2008-04-08 22:37:00,0.7993,0.79935,0.7993,0.79935,835000000.0
2008-04-08 22:38:00,0.79935,0.79945,0.7993,0.7994,1055300000.0
2008-04-08 22:39:00,0.7994,0.79945,0.7994,0.7994,1064100000.0
2008-04-08 22:40:00,0.7994,0.7994,0.7994,0.7994,1276800000.0
2008-04-08 22:41:00,0.7994,0.7994,0.7994,0.7994,1293900000.0
2008-04-08 22:42:00,0.7994,0.7995,0.7994,0.7994,1670000000.0
2008-04-08 22:43:00,0.7994,0.7995,0.7994,0.7995,1689600000.0
2008-04-08 22:44:00,0.7995,0.7996,0.7995,0.7995,1554900000.0
2008-04-08 22:45:00,0.7995,0.7995,0.7995,0.7995,1428000000.0
2008-04-08 22:46:00,0.7995,0.7995,0.7992,0.7993,1664300000.0
2008-04-08 22:47:00,0.7993,0.7993,0.7992,0.7992,386000000.0
2008-04-08 22:48:00,0.7992,0.7992,0.7991,0.7991,855800000.0
2008-04-08 22:49:00,0.7991,0.7991,0.7987,0.7987,821800000.0
2008-04-08 22:50:00,0.7987,0.7993,0.7987,0.7992,1238300000.0
2008-04-08 22:51:00,0.7992,0.7992,0.7991,0.7992,1273700000.0
2008-04-08 22:52:00,0.7992,0.7993,0.7992,0.7993,1249600000.0
2008-04-08 22:53:00,0.7993,0.7995,0.7993,0.7994,1371500000.0
2008-04-08 22:54:00,0.7994,0.7995,0.7994,0.7994,1425700000.0
2008-04-08 22:55:00,0.7994,0.7995,0.7993,0.7993,1561300000.0
2008-04-08 22:56:00,0.7993,0.7995,0.7993,0.7994,1386400000.0
2008-04-08 22:57:00,0.7994,0.7994,0.7993,0.7994,1258800000.0
2008-04-08 22:58:00,0.7994,0.7994,0.7993,0.7993,1209600000.0
2008-04-08 22:59:00,0.7993,0.7994,0.7993,0.7994,1288000000.0
2008-04-08 23:00:00,0.7994,0.7994,0.7994,0.7994,1254400000.0
2008-04-08 23:01:00,0.7994,0.7994,0.7991,0.7991,1198400000.0
2008-04-08 23:02:00,0.7991,0.7994,0.7991,0.7994,1237600000.0
2008-04-08 23:03:00,0.7994,0.7994,0.7992,0.7993,1243400000.0
2008-04-08 23:04:00,0.7993,0.7995,0.7993,0.7995,1237600000.0
2008-04-08 23:05:00,0.7995,0.7995,0.7993,0.7993,1249000000.0
2008-04-08 23:06:00,0.7993,0.7993,0.7991,0.7992,1373600000.0
2008-04-08 23:07:00,0.7992,0.7992,0.7988,0.7988,1436800000.0
2008-04-08 23:08:00,0.7988,0.7988,0.7988,0.7988,1376800000.0
2008-04-08 23:09:00,0.7988,0.799,0.7988,0.799,1364800000.0
2008-04-08 23:10:00,0.799,0.7992,0.799,0.7991,1248800000.0
2008-04-08 23:11:00,0.7991,0.7991,0.7991,0.7991,1254400000.0
2008-04-08 23:12:00,0.7991,0.7991,0.7991,0.7991,1254400000.0
2008-04-08 23:13:00,0.7991,0.7992,0.7991,0.7992,1237600000.0
2008-04-08 23:14:00,0.7992,0.7992,0.7992,0.7992,1248800000.0
2008-04-08 23:15:00,0.7992,0.7992,0.7992,0.7992,1170000000.0
2008-04-08 23:16:00,0.7992,0.7993,0.7992,0.7993,584100000.0
2008-04-08 23:17:00,0.7993,0.7993,0.7993,0.7993,1243200000.0
2008-04-08 23:18:00,0.7993,0.7995,0.7992,0.7995,1232200000.0
2008-04-08 23:19:00,0.7995,0.7997,0.7994,0.7995,1453100000.0
2008-04-08 23:20:00,0.7995,0.7995,0.7995,0.7995,1711300000.0
2008-04-08 23:21:00,0.7995,0.7999,0.7995,0.7996,1347000000.0
2008-04-08 23:22:00,0.7996,0.7996,0.7995,0.7995,1168000000.0
2008-04-08 23:23:00,0.7995,0.7995,0.7995,0.7995,1642500000.0
2008-04-08 23:24:00,0.7995,0.7995,0.7994,0.7994,1458300000.0
2008-04-08 23:25:00,0.7994,0.7994,0.7994,0.7994,1830600000.0
2008-04-08 23:26:00,0.7994,0.7994,0.7994,0.7994,1822500000.0
2008-04-08 23:27:00,0.7994,0.7995,0.7994,0.7994,1791700000.0
2008-04-08 23:28:00,0.7994,0.7995,0.7994,0.7995,645600000.0
2008-04-08 23:29:00,0.7995,0.7995,0.7991,0.7991,1464300000.0
2008-04-08 23:30:00,0.7991,0.7993,0.7991,0.7993,896900000.0
2008-04-08 23:31:00,0.7993,0.7993,0.7991,0.7991,988700000.0
2008-04-08 23:32:00,0.7989,0.799,0.7989,0.799,125400000.0
2008-04-08 23:33:00,0.799,0.799,0.799,0.799,69000000.0
2008-04-08 23:34:00,0.799,0.7991,0.799,0.7991,2003400000.0
2008-04-08 23:35:00,0.7991,0.7991,0.799,0.799,2089800000.0
2008-04-08 23:37:00,0.799,0.7994,0.799,0.7994,1739200000.0
2008-04-08 23:38:00,0.7994,0.7994,0.799,0.799,986500000.0
2008-04-08 23:39:00,0.799,0.7992,0.799,0.7992,1812100000.0
2008-04-08 23:40:00,0.7992,0.7994,0.7992,0.7993,1403200000.0
2008-04-08 23:41:00,0.7993,0.7993,0.7991,0.7992,1342000000.0
2008-04-08 23:42:00,0.7992,0.7992,0.7992,0.7992,1254000000.0
2008-04-08 23:43:00,0.7992,0.7993,0.7992,0.7993,1288000000.0
2008-04-08 23:44:00,0.7993,0.7994,0.7993,0.7994,1266700000.0
2008-04-08 23:45:00,0.7994,0.7994,0.7994,0.7994,1346000000.0
2008-04-08 23:46:00,0.7994,0.7995,0.7994,0.7995,1172900000.0
2008-04-08 23:47:00,0.7995,0.7995,0.7994,0.7994,1487600000.0
2008-04-08 23:48:00,0.7994,0.7994,0.7994,0.7994,1469000000.0
2008-04-08 23:49:00,0.7994,0.7995,0.7994,0.7994,1356500000.0
2008-04-08 23:50:00,0.7994,0.7996,0.7994,0.7996,630600000.0
2008-04-08 23:51:00,0.7996,0.7997,0.7996,0.7997,226400000.0
2008-04-08 23:52:00,0.7997,0.8004,0.7997,0.7999,819900000.0
2008-04-08 23:53:00,0.7999,0.8,0.7997,0.7997,1440200000.0
2008-04-08 23:54:00,0.7997,0.8002,0.7997,0.8,925200000.0
2008-04-08 23:55:00,0.8,0.8,0.7999,0.7999,1482600000.0
2008-04-08 23:56:00,0.7999,0.7999,0.7999,0.7999,1824500000.0
2008-04-08 23:57:00,0.7999,0.7999,0.7997,0.7998,1428600000.0
2008-04-08 23:58:00,0.7998,0.7998,0.7998,0.7998,1359900000.0
2008-04-08 23:59:00,0.7998,0.7999,0.7998,0.7999,1455900000.0
2008-04-09 00:00:00,0.7999,0.7999,0.7999,0.7999,1449500000.0
2008-04-09 00:01:00,0.7999,0.7999,0.7997,0.7997,1359300000.0
2008-04-09 00:02:00,0.7997,0.7998,0.7997,0.7998,1215700000.0
2008-04-09 00:03:00,0.7998,0.7999,0.7998,0.7998,1291500000.0
2008-04-09 00:04:00,0.7998,0.7998,0.7993,0.7995,1114900000.0
2008-04-09 00:05:00,0.7995,0.7995,0.7993,0.7995,252300000.0
2008-04-09 00:06:00,0.7995,0.7997,0.7995,0.7995,1297600000.0
2008-04-09 00:07:00,0.7995,0.7995,0.7993,0.7993,1271100000.0
2008-04-09 00:08:00,0.7993,0.7994,0.7993,0.7994,1270900000.0
2008-04-09 00:09:00,0.7994,0.7994,0.7994,0.7994,1271100000.0
2008-04-09 00:10:00,0.7994,0.7994,0.7989,0.799,984800000.0
2008-04-09 00:11:00,0.799,0.7991,0.799,0.799,1011500000.0
2008-04-09 00:12:00,0.799,0.7991,0.799,0.799,1259600000.0
2008-04-09 00:13:00,0.799,0.799,0.7985,0.7985,1151700000.0
2008-04-09 00:14:00,0.7985,0.79885,0.7985,0.79885,1235600000.0
2008-04-09 00:15:00,0.79885,0.7991,0.7987,0.7988,1191200000.0
2008-04-09 00:16:00,0.7988,0.7988,0.7984,0.7986,1308000000.0
2008-04-09 00:17:00,0.7986,0.7986,0.79845,0.7985,1531200000.0
2008-04-09 00:18:00,0.7985,0.7986,0.7985,0.7986,1265700000.0
2008-04-09 00:19:00,0.7986,0.7986,0.7984,0.7984,1244200000.0
2008-04-09 00:20:00,0.7984,0.7984,0.7983,0.7984,1260000000.0
2008-04-09 00:21:00,0.7984,0.7986,0.7984,0.7985,1254400000.0
2008-04-09 00:22:00,0.7985,0.7985,0.7984,0.7985,1260000000.0
2008-04-09 00:23:00,0.7985,0.7985,0.7985,0.7985,1260000000.0
2008-04-09 00:24:00,0.7985,0.7985,0.7984,0.7984,1226400000.0
2008-04-09 00:25:00,0.7984,0.7984,0.7984,0.7984,1260000000.0
2008-04-09 00:26:00,0.7984,0.7984,0.798,0.798,1248800000.0
2008-04-09 00:27:00,0.798,0.798,0.798,0.798,1243200000.0
2008-04-09 00:28:00,0.798,0.798,0.7978,0.7978,1331200000.0
2008-04-09 00:29:00,0.7978,0.7979,0.7977,0.7978,1376100000.0
2008-04-09 00:30:00,0.7978,0.7978,0.7974,0.7975,1320600000.0
2008-04-09 00:31:00,0.7975,0.798,0.7975,0.79795,654900000.0
2008-04-09 00:32:00,0.79795,0.7982,0.7979,0.7982,479500000.0
2008-04-09 00:33:00,0.7982,0.7985,0.7982,0.7982,1550600000.0
2008-04-09 00:34:00,0.7982,0.7985,0.7982,0.7985,1479400000.0
2008-04-09 00:35:00,0.7985,0.7985,0.7982,0.7983,1378600000.0
2008-04-09 00:36:00,0.7983,0.7983,0.7981,0.7981,1372800000.0
2008-04-09 00:37:00,0.7981,0.7981,0.7978,0.7978,1469900000.0
2008-04-09 00:38:00,0.7978,0.7979,0.7976,0.7977,1369100000.0
2008-04-09 00:39:00,0.7977,0.7978,0.7976,0.7978,1243200000.0
2008-04-09 00:40:00,0.7978,0.7979,0.7978,0.7978,1237800000.0
2008-04-09 00:41:00,0.7978,0.7979,0.7978,0.7979,1237600000.0
2008-04-09 00:42:00,0.7979,0.7985,0.7976,0.7981,1649200000.0
2008-04-09 00:43:00,0.7981,0.7982,0.7978,0.7979,1243200000.0
2008-04-09 00:44:00,0.7979,0.7979,0.7978,0.7978,1468600000.0
2008-04-09 00:45:00,0.7978,0.7978,0.7976,0.7976,1301000000.0
2008-04-09 00:46:00,0.7976,0.7976,0.7975,0.7976,1234500000.0
2008-04-09 00:47:00,0.7976,0.7977,0.7976,0.7977,1237600000.0
2008-04-09 00:48:00,0.7977,0.7978,0.7977,0.7978,1243200000.0
2008-04-09 00:49:00,0.7978,0.7978,0.7978,0.7978,1254400000.0
2008-04-09 00:50:00,0.7978,0.7978,0.7977,0.7978,1446600000.0
2008-04-09 00:51:00,0.7978,0.7978,0.7978,0.7978,1260000000.0
2008-04-09 00:52:00,0.7978,0.7978,0.7975,0.7977,1301600000.0
2008-04-09 00:53:00,0.7977,0.7977,0.7976,0.7976,1260100000.0
2008-04-09 00:54:00,0.7976,0.7976,0.7973,0.7976,1257900000.0
2008-04-09 00:55:00,0.7976,0.7976,0.7974,0.7975,1260100000.0
2008-04-09 00:56:00,0.7975,0.7975,0.7974,0.7975,1215200000.0
2008-04-09 00:57:00,0.7975,0.7975,0.7973,0.7974,1581800000.0
2008-04-09 00:58:00,0.7974,0.7976,0.7974,0.7976,1252400000.0
2008-04-09 00:59:00,0.7976,0.798,0.7975,0.7975,1267200000.0
2008-04-09 01:00:00,0.7975,0.7977,0.7975,0.7977,1571800000.0
2008-04-09 01:01:00,0.7977,0.7977,0.7977,0.7977,1248800000.0
2008-04-09 01:02:00,0.7977,0.7977,0.7976,0.7977,1446400000.0
2008-04-09 01:03:00,0.7977,0.7977,0.7973,0.7973,1683800000.0
2008-04-09 01:04:00,0.7973,0.7976,0.7973,0.7976,1746000000.0
2008-04-09 01:05:00,0.7976,0.7976,0.7976,0.7976,1232000000.0
2008-04-09 01:06:00,0.7976,0.7976,0.7976,0.7976,1260000000.0
2008-04-09 01:07:00,0.7976,0.7976,0.7976,0.7976,1260000000.0
2008-04-09 01:08:00,0.7976,0.7976,0.7976,0.7976,1254400000.0
2008-04-09 01:09:00,0.7976,0.7976,0.7976,0.7976,1296500000.0
2008-04-09 01:10:00,0.7976,0.7978,0.7976,0.7977,1710600000.0
2008-04-09 01:11:00,0.7977,0.7977,0.7976,0.7976,1804200000.0
2008-04-09 01:12:00,0.7976,0.7976,0.7976,0.7976,1859200000.0
2008-04-09 01:13:00,0.7976,0.79775,0.7976,0.7976,1800500000.0
2008-04-09 01:14:00,0.7976,0.7982,0.7976,0.7982,1386200000.0
2008-04-09 01:15:00,0.7982,0.79835,0.798,0.7982,1262200000.0
2008-04-09 01:16:00,0.7982,0.7982,0.798,0.7982,1357400000.0
2008-04-09 01:17:00,0.7982,0.7985,0.7981,0.7981,1308000000.0
2008-04-09 01:18:00,0.798,0.7981,0.798,0.7981,1308500000.0
2008-04-09 01:19:00,0.7981,0.7981,0.7979,0.7981,1486600000.0
2008-04-09 01:20:00,0.798,0.798,0.7979,0.798,1295000000.0
2008-04-09 01:21:00,0.798,0.7981,0.7979,0.798,1380700000.0
2008-04-09 01:22:00,0.798,0.798,0.7977,0.7978,1416800000.0
2008-04-09 01:23:00,0.7978,0.7979,0.7976,0.7979,1485700000.0
2008-04-09 01:24:00,0.7979,0.7979,0.7978,0.7979,1290200000.0
2008-04-09 01:25:00,0.7979,0.798,0.7978,0.7979,1838200000.0
2008-04-09 01:26:00,0.7979,0.7981,0.7979,0.7981,1650400000.0
2008-04-09 01:27:00,0.7981,0.7981,0.798,0.7981,1243200000.0
2008-04-09 01:28:00,0.7981,0.7985,0.7981,0.7984,1334600000.0
2008-04-09 01:29:00,0.7984,0.7984,0.798,0.7981,1481500000.0
2008-04-09 01:30:00,0.7981,0.7982,0.798,0.798,1555800000.0
2008-04-09 01:31:00,0.798,0.7981,0.798,0.798,1699900000.0
2008-04-09 01:32:00,0.798,0.7981,0.7978,0.7978,1323600000.0
2008-04-09 01:33:00,0.7978,0.7978,0.7977,0.7977,1661500000.0
2008-04-09 01:34:00,0.7977,0.798,0.7977,0.7977,1673600000.0
2008-04-09 01:35:00,0.7977,0.7977,0.7975,0.7975,1493200000.0
2008-04-09 01:36:00,0.7975,0.7977,0.7975,0.7976,1493800000.0
2008-04-09 01:37:00,0.7976,0.7976,0.7975,0.7975,1262300000.0
2008-04-09 01:38:00,0.7975,0.7976,0.7975,0.7976,1450500000.0
2008-04-09 01:39:00,0.7976,0.7978,0.7976,0.7977,1428400000.0
2008-04-09 01:40:00,0.7977,0.798,0.7976,0.798,891200000.0
2008-04-09 01:41:00,0.798,0.798,0.7977,0.7979,733400000.0
2008-04-09 01:42:00,0.7978,0.7978,0.7976,0.7977,1735500000.0
2008-04-09 01:43:00,0.7977,0.7977,0.7976,0.7976,1279200000.0
2008-04-09 01:44:00,0.7976,0.7978,0.7976,0.7978,1215200000.0
2008-04-09 01:45:00,0.7978,0.7979,0.7977,0.7979,1273700000.0
2008-04-09 01:46:00,0.7979,0.7979,0.7975,0.7978,1342400000.0
2008-04-09 01:47:00,0.7978,0.7979,0.7978,0.7979,1405700000.0
2008-04-09 01:48:00,0.7979,0.7979,0.7978,0.7978,1704600000.0
2008-04-09 01:49:00,0.7978,0.7979,0.79765,0.7978,1442900000.0
2008-04-09 01:50:00,0.7978,0.7978,0.7978,0.7978,1269800000.0
2008-04-09 01:51:00,0.7978,0.798,0.7978,0.7979,1354800000.0
2008-04-09 01:52:00,0.7979,0.7979,0.7978,0.7978,1510200000.0
2008-04-09 01:53:00,0.7978,0.7979,0.7978,0.79785,1246500000.0
2008-04-09 01:54:00,0.79785,0.798,0.79775,0.798,1117600000.0
2008-04-09 01:55:00,0.798,0.798,0.79775,0.79775,915300000.0
2008-04-09 01:56:00,0.7978,0.798,0.79775,0.7978,1190500000.0
2008-04-09 01:57:00,0.7978,0.79795,0.79775,0.79775,585300000.0
2008-04-09 01:58:00,0.79775,0.79775,0.79775,0.79775,111500000.0
2008-04-09 01:59:00,0.79775,0.79775,0.79775,0.79775,112000000.0
2008-04-09 02:00:00,0.79775,0.7979,0.79775,0.7978,752300000.0
2008-04-09 02:01:00,0.7978,0.7978,0.79775,0.79775,425100000.0
2008-04-09 02:02:00,0.79775,0.79775,0.79775,0.79775,111500000.0
2008-04-09 02:03:00,0.79775,0.79775,0.7974,0.79775,128500000.0
2008-04-09 02:04:00,0.79775,0.79775,0.79775,0.79775,111000000.0
2008-04-09 02:05:00,0.79775,0.79775,0.79775,0.79775,109000000.0
2008-04-09 02:06:00,0.79775,0.79775,0.7975,0.7975,1586000000.0
2008-04-09 02:07:00,0.7975,0.7975,0.7971,0.7971,454700000.0
2008-04-09 02:08:00,0.7971,0.7971,0.7966,0.7968,1357700000.0
2008-04-09 02:09:00,0.7968,0.7968,0.7968,0.7968,1226400000.0
2008-04-09 02:10:00,0.7968,0.7974,0.7968,0.7972,525500000.0
2008-04-09 02:11:00,0.7972,0.7975,0.7972,0.7973,128400000.0
2008-04-09 02:12:00,0.7973,0.7976,0.7972,0.7973,266600000.0
2008-04-09 02:13:00,0.7973,0.7974,0.7971,0.7972,92800000.0
2008-04-09 02:14:00,0.7972,0.7972,0.7966,0.7966,530400000.0
2008-04-09 02:15:00,0.7966,0.7967,0.7965,0.7965,1382200001.0
2008-04-09 02:16:00,0.7964,0.7965,0.7962,0.7963,1567000002.0
2008-04-09 02:17:00,0.7963,0.7964,0.7962,0.7962,1567000002.0
2008-04-09 02:18:00,0.7964,0.7964,0.7962,0.7962,1187700009.0
2008-04-09 02:19:00,0.7963,0.7964,0.7961,0.7961,1187700009.0
2008-04-09 02:20:00,0.796,0.796,0.7957,0.796,1187700009.0
2008-04-09 02:21:00,0.796,0.796,0.796,0.796,1421800000.0
2008-04-09 02:22:00,0.796,0.796,0.7957,0.7958,1190900000.0
2008-04-09 02:23:00,0.7958,0.796,0.7957,0.7958,740300000.0
2008-04-09 02:24:00,0.7958,0.796,0.7958,0.796,811500000.0
2008-04-09 02:25:00,0.796,0.7966,0.796,0.7966,214900000.0
2008-04-09 02:26:00,0.7965,0.7967,0.79625,0.79645,152800000.0
2008-04-09 02:27:00,0.79645,0.79655,0.7962,0.7963,360599998.0
2008-04-09 02:28:00,0.7963,0.7963,0.7963,0.7963,125100000.0
2008-04-09 02:29:00,0.7963,0.7963,0.7961,0.7961,1269100000.0
2008-04-09 02:30:00,0.7961,0.7961,0.7958,0.796,1782100000.0
2008-04-09 02:31:00,0.796,0.7964,0.796,0.7962,541300000.0
2008-04-09 02:32:00,0.7962,0.7962,0.7959,0.796,676800000.0
2008-04-09 02:33:00,0.796,0.7962,0.796,0.7962,937100000.0
2008-04-09 02:34:00,0.7962,0.7962,0.7962,0.7962,53600000.0
2008-04-09 02:35:00,0.7962,0.7962,0.7962,0.7962,21500000.0
2008-04-09 02:36:00,0.7962,0.7964,0.7961,0.7964,842400000.0
2008-04-09 02:37:00,0.7964,0.7964,0.7964,0.7964,88900000.0
2008-04-09 02:38:00,0.7964,0.7964,0.7963,0.7963,216700000.0
2008-04-09 02:39:00,0.7963,0.7965,0.7963,0.7965,348700000.0
2008-04-09 02:40:00,0.7965,0.7965,0.7964,0.7964,475600000.0
2008-04-09 02:41:00,0.7964,0.7964,0.7964,0.7964,608900000.0
2008-04-09 02:42:00,0.7964,0.7964,0.796,0.7961,556900000.0
2008-04-09 02:43:00,0.7961,0.7961,0.7961,0.7961,1050500000.0
2008-04-09 02:44:00,0.7961,0.7961,0.796,0.7961,487000000.0
2008-04-09 02:45:00,0.7961,0.7961,0.7961,0.7961,111500000.0
2008-04-09 02:46:00,0.7961,0.7963,0.796,0.7963,345200000.0
2008-04-09 02:47:00,0.7963,0.7963,0.7961,0.7963,56400000.0
2008-04-09 02:48:00,0.7963,0.7963,0.7958,0.7958,158800000.0
2008-04-09 02:49:00,0.7958,0.796,0.7958,0.796,335700000.0
2008-04-09 02:50:00,0.796,0.796,0.79595,0.79595,115800000.0
2008-04-09 02:51:00,0.79595,0.796,0.7959,0.796,1341600000.0
2008-04-09 02:52:00,0.796,0.79615,0.796,0.79615,484800000.0
2008-04-09 02:53:00,0.79615,0.7968,0.79615,0.7965,301100000.0
2008-04-09 02:54:00,0.7965,0.7965,0.7962,0.7962,230600000.0
2008-04-09 02:55:00,0.7962,0.7962,0.7958,0.796,91700000.0
2008-04-09 02:56:00,0.796,0.796,0.796,0.796,1175000000.0
2008-04-09 02:57:00,0.796,0.7962,0.796,0.7962,1269800000.0
2008-04-09 02:58:00,0.7962,0.7963,0.796,0.796,1135500000.0
2008-04-09 02:59:00,0.796,0.796,0.796,0.796,1344000000.0
2008-04-09 03:00:00,0.796,0.796,0.796,0.796,1320000000.0
2008-04-09 03:01:00,0.796,0.7962,0.796,0.7962,1029200000.0
2008-04-09 03:02:00,0.7962,0.7963,0.7962,0.7963,1390500000.0
2008-04-09 03:03:00,0.7963,0.7963,0.7963,0.7963,1398000000.0
2008-04-09 03:04:00,0.7963,0.7964,0.7963,0.7964,898100000.0
2008-04-09 03:05:00,0.7964,0.7964,0.7963,0.7964,864200000.0
2008-04-09 03:06:00,0.7964,0.7964,0.7963,0.7963,897200000.0
2008-04-09 03:07:00,0.7963,0.7964,0.7963,0.7963,1549900000.0
2008-04-09 03:08:00,0.7963,0.7964,0.7963,0.7963,2055400000.0
2008-04-09 03:09:00,0.7963,0.7963,0.7962,0.7962,941300000.0
2008-04-09 03:10:00,0.7962,0.7963,0.7962,0.7963,331600000.0
2008-04-09 03:11:00,0.7963,0.7964,0.7963,0.7964,294500000.0
2008-04-09 03:12:00,0.7964,0.7964,0.7964,0.7964,89600000.0
2008-04-09 03:13:00,0.7964,0.7965,0.7961,0.7965,174300000.0
2008-04-09 03:14:00,0.7965,0.7965,0.7958,0.796,458200000.0
2008-04-09 03:15:00,0.796,0.7963,0.79595,0.7961,1424300000.0
2008-04-09 03:16:00,0.7961,0.7962,0.7961,0.7962,152700000.0
2008-04-09 03:17:00,0.7962,0.7963,0.7962,0.7963,113100000.0
2008-04-09 03:18:00,0.7963,0.7963,0.7962,0.7962,127300000.0
2008-04-09 03:19:00,0.7962,0.7962,0.7962,0.7962,596700000.0
2008-04-09 03:20:00,0.7962,0.7962,0.7959,0.7962,328500000.0
2008-04-09 03:21:00,0.7962,0.7962,0.7959,0.796,84300000.0
2008-04-09 03:22:00,0.796,0.796,0.7959,0.796,114400000.0
2008-04-09 03:23:00,0.796,0.7962,0.7959,0.7962,81600000.0
2008-04-09 03:24:00,0.7962,0.7962,0.7957,0.7957,157400000.0
2008-04-09 03:25:00,0.7957,0.7957,0.7951,0.7951,101100000.0
2008-04-09 03:26:00,0.7951,0.7955,0.7951,0.7955,668300000.0
2008-04-09 03:27:00,0.7955,0.7955,0.7955,0.7955,937600000.0
2008-04-09 03:28:00,0.7955,0.7955,0.7955,0.7955,580300000.0
2008-04-09 03:29:00,0.7955,0.7956,0.7955,0.7956,173200000.0
2008-04-09 03:30:00,0.7956,0.7956,0.7947,0.7947,730100000.0
2008-04-09 03:31:00,0.79465,0.795,0.79465,0.7947,420200000.0
2008-04-09 03:32:00,0.7947,0.7947,0.7943,0.7943,898200000.0
2008-04-09 03:33:00,0.7943,0.7945,0.7943,0.7945,829100000.0
2008-04-09 03:34:00,0.7945,0.7948,0.7945,0.7948,466800000.0
2008-04-09 03:35:00,0.7948,0.795,0.7946,0.7947,422400000.0
2008-04-09 03:36:00,0.7947,0.79495,0.7947,0.79495,978000000.0
2008-04-09 03:37:00,0.79495,0.79495,0.79495,0.79495,180000000.0
2008-04-09 03:38:00,0.79495,0.795,0.7947,0.7947,267000000.0
2008-04-09 03:39:00,0.7947,0.7947,0.7945,0.7945,1146200000.0
2008-04-09 03:40:00,0.7945,0.7946,0.7945,0.7946,1094300011.0
2008-04-09 03:41:00,0.7946,0.79465,0.7946,0.79465,185500000.0
2008-04-09 03:42:00,0.79465,0.79465,0.7946,0.7946,106400000.0
2008-04-09 03:43:00,0.7946,0.7947,0.7946,0.7946,582200000.0
2008-04-09 03:44:00,0.7946,0.7946,0.7946,0.7946,865200000.0
2008-04-09 03:45:00,0.7946,0.7946,0.7946,0.7946,746300000.0
2008-04-09 03:46:00,0.7946,0.7947,0.7946,0.7947,273800000.0
2008-04-09 03:47:00,0.7947,0.7947,0.7946,0.7946,511900000.0
2008-04-09 03:48:00,0.7946,0.7946,0.7946,0.7946,611700000.0
2008-04-09 03:49:00,0.7946,0.7946,0.7946,0.7946,402500000.0
2008-04-09 03:50:00,0.7946,0.7946,0.7946,0.7946,660200000.0
2008-04-09 03:51:00,0.7946,0.7947,0.7946,0.7947,797300000.0
2008-04-09 03:52:00,0.7947,0.7947,0.7946,0.7946,578100000.0
2008-04-09 03:53:00,0.7946,0.7946,0.7945,0.7945,273400000.0
2008-04-09 03:54:00,0.7945,0.7945,0.7945,0.7945,110500000.0
2008-04-09 03:55:00,0.7945,0.7946,0.7945,0.7946,132000000.0
2008-04-09 03:56:00,0.7946,0.7946,0.7945,0.79455,324600000.0
2008-04-09 03:57:00,0.79455,0.7947,0.79455,0.7947,110800000.0
2008-04-09 03:58:00,0.7947,0.7947,0.79465,0.7947,85000000.0
2008-04-09 03:59:00,0.7947,0.7947,0.79465,0.7947,104500000.0
2008-04-09 04:00:00,0.7947,0.7949,0.79465,0.7949,93000000.0
2008-04-09 04:01:00,0.7949,0.795,0.7948,0.795,182000000.0
2008-04-09 04:02:00,0.795,0.795,0.795,0.795,114400000.0
2008-04-09 04:03:00,0.795,0.795,0.795,0.795,112500000.0
2008-04-09 04:04:00,0.795,0.7951,0.79495,0.7951,227100000.0
2008-04-09 04:05:00,0.7951,0.79515,0.7951,0.79515,155600000.0
2008-04-09 04:06:00,0.79515,0.7953,0.7951,0.7953,134800000.0
2008-04-09 04:07:00,0.7953,0.7953,0.7953,0.7953,21900000.0
2008-04-09 04:08:00,0.7953,0.7953,0.7953,0.7953,21900000.0
2008-04-09 04:09:00,0.7953,0.79535,0.7953,0.7953,67600000.0
2008-04-09 04:10:00,0.7953,0.7953,0.7952,0.7952,128000000.0
2008-04-09 04:11:00,0.7952,0.7952,0.7952,0.7952,246400000.0
2008-04-09 04:12:00,0.7952,0.7952,0.7952,0.7952,243100000.0
2008-04-09 04:13:00,0.7952,0.7952,0.7949,0.795,774100000.0
2008-04-09 04:14:00,0.795,0.7952,0.795,0.7952,781900000.0
2008-04-09 04:15:00,0.7952,0.7952,0.795,0.7951,350800000.0
2008-04-09 04:16:00,0.7951,0.79515,0.7946,0.795,367600000.0
2008-04-09 04:17:00,0.795,0.795,0.7945,0.7948,408100000.0
2008-04-09 04:18:00,0.7948,0.795,0.7945,0.7947,924300000.0
2008-04-09 04:19:00,0.7947,0.7947,0.7945,0.7947,536100000.0
2008-04-09 04:20:00,0.7947,0.7948,0.7947,0.7948,121800000.0
2008-04-09 04:21:00,0.7948,0.7948,0.7948,0.7948,242000000.0
2008-04-09 04:22:00,0.7948,0.79515,0.7948,0.79515,211400000.0
2008-04-09 04:23:00,0.79515,0.79525,0.7951,0.7951,364700000.0
2008-04-09 04:24:00,0.7951,0.7952,0.795,0.7952,693600000.0
2008-04-09 04:25:00,0.7952,0.7956,0.7952,0.7956,1920200000.0
2008-04-09 04:26:00,0.7956,0.7956,0.7956,0.7956,89600000.0
2008-04-09 04:27:00,0.7956,0.7956,0.7954,0.7956,523400000.0
2008-04-09 04:28:00,0.7956,0.7956,0.7956,0.7956,664100000.0
2008-04-09 04:29:00,0.7956,0.7959,0.7956,0.7959,138280000.0
2008-04-09 04:30:00,0.7959,0.7959,0.7957,0.7959,105990000.0
2008-04-09 04:31:00,0.7959,0.7961,0.7957,0.7959,343400000.0
2008-04-09 04:32:00,0.7959,0.7959,0.7959,0.7959,225900000.0
2008-04-09 04:33:00,0.7959,0.7959,0.7958,0.7959,1026900000.0
2008-04-09 04:34:00,0.7959,0.7959,0.7959,0.7959,1299400000.0
2008-04-09 04:35:00,0.7959,0.7959,0.7959,0.7959,995200000.0
2008-04-09 04:36:00,0.7959,0.7959,0.7958,0.7958,1376200000.0
2008-04-09 04:37:00,0.7958,0.7958,0.7958,0.7958,176800000.0
2008-04-09 04:38:00,0.7958,0.7958,0.7958,0.7958,176800000.0
2008-04-09 04:39:00,0.7958,0.7958,0.7958,0.7958,502500000.0
2008-04-09 04:40:00,0.7958,0.7959,0.7958,0.7959,1473800000.0
2008-04-09 04:41:00,0.7959,0.7962,0.7959,0.7962,1140400000.0
2008-04-09 04:42:00,0.7962,0.7962,0.7962,0.7962,2080200000.0
2008-04-09 04:43:00,0.7962,0.7962,0.7959,0.796,1290200000.0
2008-04-09 04:44:00,0.796,0.796,0.796,0.796,177600000.0
2008-04-09 04:45:00,0.796,0.7961,0.796,0.796,191800000.0
2008-04-09 04:46:00,0.7962,0.7962,0.7958,0.7958,266000000.0
2008-04-09 04:47:00,0.7958,0.7958,0.7955,0.79565,265900000.0
2008-04-09 04:48:00,0.79565,0.79565,0.7955,0.7955,497400000.0
2008-04-09 04:49:00,0.7955,0.79565,0.7955,0.79555,383200000.0
2008-04-09 04:50:00,0.79555,0.79555,0.7955,0.79555,236800000.0
2008-04-09 04:51:00,0.79555,0.79555,0.7955,0.79555,185800000.0
2008-04-09 04:52:00,0.79555,0.7956,0.79555,0.7956,36200000.0
2008-04-09 04:53:00,0.7956,0.7956,0.7956,0.7956,21900000.0
2008-04-09 04:54:00,0.7956,0.7956,0.7956,0.7956,22000000.0
2008-04-09 04:55:00,0.7956,0.7956,0.79555,0.79555,39500000.0
2008-04-09 04:56:00,0.79555,0.7956,0.79555,0.7956,79100000.0
2008-04-09 04:57:00,0.7956,0.7956,0.7956,0.7956,65700000.0
2008-04-09 04:58:00,0.7956,0.7956,0.7956,0.7956,205700000.0
2008-04-09 04:59:00,0.7956,0.7958,0.7956,0.7958,210600000.0
2008-04-09 05:00:00,0.7958,0.7958,0.7958,0.7958,66000000.0
2008-04-09 05:01:00,0.7958,0.7958,0.7957,0.7958,66500000.0
2008-04-09 05:02:00,0.7958,0.7958,0.7957,0.7958,92800000.0
2008-04-09 05:03:00,0.7958,0.7958,0.7957,0.7958,88200000.0
2008-04-09 05:04:00,0.7958,0.7958,0.7957,0.7957,95200000.0
2008-04-09 05:05:00,0.7957,0.7958,0.7957,0.7958,210600000.0
2008-04-09 05:06:00,0.7958,0.7958,0.7957,0.7958,252200000.0
2008-04-09 05:07:00,0.7958,0.7958,0.7958,0.7958,22500000.0
2008-04-09 05:08:00,0.7958,0.7958,0.7957,0.7958,336100000.0
2008-04-09 05:09:00,0.7958,0.7958,0.7958,0.7958,52000000.0
2008-04-09 05:10:00,0.7958,0.7958,0.7958,0.7958,38400000.0
2008-04-09 05:11:00,0.7958,0.7958,0.7957,0.7957,654900000.0
2008-04-09 05:12:00,0.7957,0.796,0.7956,0.796,284600000.0
2008-04-09 05:13:00,0.796,0.7961,0.7956,0.7956,920100000.0
2008-04-09 05:14:00,0.7956,0.7956,0.7956,0.7956,1535900000.0
2008-04-09 05:15:00,0.7956,0.7956,0.7956,0.7956,583200000.0
2008-04-09 05:16:00,0.7956,0.7956,0.7956,0.7956,798400000.0
2008-04-09 05:17:00,0.7956,0.7956,0.7956,0.7956,791000000.0
2008-04-09 05:18:00,0.7956,0.7956,0.7956,0.7956,777000000.0
2008-04-09 05:19:00,0.7956,0.7956,0.7955,0.7955,739300000.0
2008-04-09 05:20:00,0.7955,0.7959,0.7955,0.7956,474000000.0
2008-04-09 05:21:00,0.7956,0.7956,0.7956,0.7956,583200000.0
2008-04-09 05:22:00,0.7956,0.7956,0.7955,0.7955,874100000.0
2008-04-09 05:23:00,0.7955,0.7956,0.7955,0.7955,910400000.0
2008-04-09 05:24:00,0.7956,0.7956,0.7956,0.7956,1965300000.0
2008-04-09 05:25:00,0.7955,0.7958,0.7955,0.7958,1965300000.0
2008-04-09 05:26:00,0.7958,0.7958,0.7958,0.7958,1531800000.0
2008-04-09 05:27:00,0.7958,0.7959,0.7958,0.7958,1161500000.0
2008-04-09 05:28:00,0.7958,0.7958,0.7958,0.7958,770000000.0
2008-04-09 05:29:00,0.7958,0.7958,0.7958,0.7958,45000000.0
2008-04-09 05:30:00,0.7958,0.7958,0.7958,0.7958,43200000.0
2008-04-09 05:31:00,0.7958,0.7958,0.7958,0.7958,289300000.0
2008-04-09 05:32:00,0.7958,0.7958,0.7958,0.7958,649400000.0
2008-04-09 05:33:00,0.7958,0.7958,0.7958,0.7958,552500000.0
2008-04-09 05:34:00,0.7958,0.7958,0.7958,0.7958,552500000.0
2008-04-09 05:35:00,0.7958,0.7958,0.7958,0.7958,557500000.0
2008-04-09 05:36:00,0.7958,0.7958,0.7958,0.7958,557500000.0
2008-04-09 05:37:00,0.7958,0.7958,0.7958,0.7958,542500000.0
2008-04-09 05:38:00,0.7958,0.7958,0.7958,0.7958,523200000.0
2008-04-09 05:39:00,0.7958,0.7958,0.7958,0.7958,535200000.0
2008-04-09 05:40:00,0.7958,0.7958,0.7958,0.7958,535200000.0
2008-04-09 05:41:00,0.7958,0.7958,0.7958,0.7958,542400000.0
2008-04-09 05:42:00,0.7958,0.7958,0.7958,0.7958,532800000.0
2008-04-09 05:43:00,0.7958,0.7958,0.7957,0.7957,1256000000.0
2008-04-09 05:44:00,0.7957,0.7957,0.7957,0.7957,1787600000.0
2008-04-09 05:45:00,0.7957,0.7961,0.7957,0.7959,1032800000.0
2008-04-09 05:46:00,0.7959,0.796,0.7959,0.79595,101400000.0
2008-04-09 05:47:00,0.79595,0.79595,0.7959,0.7959,240900000.0
2008-04-09 05:48:00,0.7959,0.7959,0.7959,0.7959,199800000.0
2008-04-09 05:49:00,0.7959,0.7959,0.7959,0.7959,198000000.0
2008-04-09 05:50:00,0.7959,0.79605,0.7959,0.7959,272800000.0
2008-04-09 05:51:00,0.7959,0.7959,0.7959,0.7959,453300000.0
2008-04-09 05:52:00,0.7959,0.7959,0.7959,0.7959,199800000.0
2008-04-09 05:53:00,0.7959,0.7959,0.7959,0.7959,198000000.0
2008-04-09 05:54:00,0.7959,0.7959,0.7959,0.7959,193500000.0
2008-04-09 05:55:00,0.7959,0.7959,0.7959,0.7959,254800000.0
2008-04-09 05:56:00,0.7959,0.7959,0.7959,0.7959,156300000.0
2008-04-09 05:57:00,0.7959,0.7959,0.7953,0.7956,851800000.0
2008-04-09 05:58:00,0.7956,0.79565,0.7956,0.79565,490800000.0
2008-04-09 05:59:00,0.79565,0.79565,0.79565,0.79565,363200000.0
2008-04-09 06:00:00,0.79565,0.79565,0.7953,0.7953,860900000.0
2008-04-09 06:01:00,0.7953,0.7953,0.7953,0.7953,1757700000.0
2008-04-09 06:02:00,0.7953,0.7953,0.7953,0.7953,1790100000.0
2008-04-09 06:03:00,0.7953,0.7953,0.7953,0.7953,2005900000.0
2008-04-09 06:04:00,0.7953,0.7955,0.7953,0.7955,1126300000.0
2008-04-09 06:05:00,0.7955,0.7957,0.7955,0.7957,332900000.0
2008-04-09 06:06:00,0.7957,0.7957,0.7957,0.7957,43200000.0
2008-04-09 06:07:00,0.7957,0.7957,0.7957,0.7957,44200000.0
2008-04-09 06:08:00,0.7957,0.7957,0.7957,0.7957,44000000.0
2008-04-09 06:09:00,0.7957,0.7957,0.7957,0.7957,44600000.0
2008-04-09 06:10:00,0.7957,0.7958,0.79565,0.7958,110500000.0
2008-04-09 06:11:00,0.7958,0.7958,0.7956,0.7957,83800000.0
2008-04-09 06:12:00,0.7957,0.79595,0.7957,0.7957,76800000.0
2008-04-09 06:13:00,0.7957,0.7957,0.7957,0.7957,44200000.0
2008-04-09 06:14:00,0.7957,0.7957,0.7957,0.7957,44400000.0
2008-04-09 06:15:00,0.7957,0.7957,0.7957,0.7957,44000000.0
2008-04-09 06:16:00,0.7957,0.7957,0.7957,0.7957,44800000.0
2008-04-09 06:17:00,0.7957,0.7957,0.79565,0.79565,257600000.0
2008-04-09 06:18:00,0.79565,0.79565,0.79565,0.79565,530400000.0
2008-04-09 06:19:00,0.79565,0.79565,0.7955,0.7956,274600000.0
2008-04-09 06:20:00,0.7956,0.7957,0.7956,0.7956,45500000.0
2008-04-09 06:21:00,0.7956,0.7956,0.7956,0.7956,43000000.0
2008-04-09 06:22:00,0.7956,0.7956,0.7956,0.7956,44200000.0
2008-04-09 06:23:00,0.7956,0.7958,0.7956,0.7958,51800000.0
2008-04-09 06:24:00,0.7958,0.7958,0.7955,0.7956,54200000.0
2008-04-09 06:25:00,0.7956,0.79565,0.7956,0.79565,65500000.0
2008-04-09 06:26:00,0.79565,0.79565,0.7954,0.7954,318300000.0
2008-04-09 06:27:00,0.7954,0.7956,0.79465,0.7951,245000000.0
2008-04-09 06:28:00,0.7951,0.79515,0.7951,0.7951,60500000.0
2008-04-09 06:29:00,0.7951,0.7951,0.7951,0.7951,54300000.0
2008-04-09 06:30:00,0.7951,0.7951,0.7951,0.7951,44800000.0
2008-04-09 06:31:00,0.7951,0.7951,0.7951,0.7951,44600000.0
2008-04-09 06:32:00,0.7951,0.7954,0.7951,0.7951,45000000.0
2008-04-09 06:33:00,0.7951,0.7953,0.795,0.7953,64500000.0
2008-04-09 06:34:00,0.7953,0.7953,0.7952,0.7952,48200000.0
2008-04-09 06:35:00,0.7952,0.7953,0.7952,0.7953,45600000.0
2008-04-09 06:36:00,0.7953,0.7953,0.7953,0.7953,44400000.0
2008-04-09 06:37:00,0.7953,0.7953,0.7952,0.7953,45800000.0
2008-04-09 06:38:00,0.7953,0.7953,0.7952,0.7953,91100000.0
2008-04-09 06:39:00,0.7953,0.7953,0.7951,0.7951,252800000.0
2008-04-09 06:40:00,0.7951,0.79525,0.7951,0.79525,112100000.0
2008-04-09 06:41:00,0.79525,0.7953,0.79525,0.7953,55000000.0
2008-04-09 06:42:00,0.7953,0.7953,0.79525,0.79525,66800000.0
2008-04-09 06:43:00,0.79525,0.7953,0.79525,0.7953,61400000.0
2008-04-09 06:44:00,0.7953,0.79535,0.7953,0.79535,61400000.0
2008-04-09 06:45:00,0.79535,0.79545,0.7952,0.7952,72000000.0
2008-04-09 06:46:00,0.7952,0.7953,0.7952,0.7953,147400000.0
2008-04-09 06:47:00,0.7953,0.7954,0.7953,0.7954,164000000.0
2008-04-09 06:48:00,0.7954,0.7954,0.7953,0.7954,46400000.0
2008-04-09 06:49:00,0.7954,0.7954,0.7953,0.7953,52100000.0
2008-04-09 06:50:00,0.7953,0.7953,0.7953,0.7953,206000000.0
2008-04-09 06:51:00,0.7953,0.7955,0.7953,0.7955,249100000.0
2008-04-09 06:52:00,0.7955,0.7955,0.7953,0.7954,45700000.0
2008-04-09 06:53:00,0.7954,0.7954,0.7952,0.7953,44600000.0
2008-04-09 06:54:00,0.7953,0.7953,0.7952,0.7952,44400000.0
2008-04-09 06:55:00,0.7953,0.7953,0.7952,0.7953,44800000.0
2008-04-09 06:56:00,0.7953,0.7953,0.7952,0.7952,46000000.0
2008-04-09 06:57:00,0.7952,0.7952,0.7951,0.7952,93100000.0
2008-04-09 06:58:00,0.7952,0.7952,0.795,0.7951,53200000.0
2008-04-09 06:59:00,0.7951,0.7952,0.7949,0.7952,60000000.0
2008-04-09 07:00:00,0.7952,0.7952,0.795,0.795,56400000.0
2008-04-09 07:01:00,0.795,0.7951,0.795,0.7951,55100000.0
2008-04-09 07:02:00,0.7951,0.7951,0.795,0.7951,70500000.0
2008-04-09 07:03:00,0.7951,0.7951,0.7945,0.7948,238700000.0
2008-04-09 07:04:00,0.7948,0.795,0.7947,0.795,96800000.0
2008-04-09 07:05:00,0.795,0.7952,0.795,0.7951,51900000.0
2008-04-09 07:06:00,0.7951,0.7952,0.795,0.7952,227900000.0
2008-04-09 07:07:00,0.7952,0.7952,0.7952,0.7952,44400000.0
2008-04-09 07:08:00,0.7952,0.7952,0.7952,0.7952,44000000.0
2008-04-09 07:09:00,0.7952,0.7952,0.7951,0.7951,210900000.0
2008-04-09 07:10:00,0.7951,0.7951,0.7951,0.7951,224000000.0
2008-04-09 07:11:00,0.7951,0.7952,0.7951,0.79515,198500000.0
2008-04-09 07:12:00,0.79515,0.7952,0.79515,0.7952,311200000.0
2008-04-09 07:13:00,0.7952,0.7952,0.7952,0.7952,381200000.0
2008-04-09 07:14:00,0.7952,0.79525,0.7952,0.79525,358700000.0
2008-04-09 07:15:00,0.79525,0.79545,0.7952,0.79545,147600000.0
2008-04-09 07:16:00,0.7952,0.7952,0.7952,0.7952,380800000.0
2008-04-09 07:17:00,0.7952,0.7952,0.7952,0.7952,361300000.0
2008-04-09 07:18:00,0.7952,0.7952,0.7952,0.7952,358400000.0
2008-04-09 07:19:00,0.7952,0.7953,0.79515,0.7953,363000000.0
2008-04-09 07:20:00,0.79555,0.79555,0.79525,0.79525,379600000.0
2008-04-09 07:21:00,0.79525,0.7956,0.79525,0.7956,742800000.0
2008-04-09 07:22:00,0.7956,0.7956,0.7956,0.7956,44600000.0
2008-04-09 07:23:00,0.7956,0.7957,0.7955,0.79555,200100000.0
2008-04-09 07:24:00,0.79555,0.79565,0.79555,0.7956,670100000.0
2008-04-09 07:25:00,0.7956,0.79565,0.7955,0.7955,209900000.0
2008-04-09 07:26:00,0.7955,0.79565,0.7955,0.79565,941500000.0
2008-04-09 07:27:00,0.79565,0.79565,0.79515,0.7952,442600000.0
2008-04-09 07:28:00,0.7952,0.7952,0.7951,0.7951,68200000.0
2008-04-09 07:29:00,0.7951,0.79515,0.7951,0.7951,105200000.0
2008-04-09 07:30:00,0.7951,0.7952,0.7951,0.7952,390400000.0
2008-04-09 07:31:00,0.7952,0.7952,0.7952,0.7952,44800000.0
2008-04-09 07:32:00,0.7952,0.79525,0.7952,0.79525,211400000.0
2008-04-09 07:33:00,0.79525,0.79525,0.79525,0.79525,1243200000.0
2008-04-09 07:34:00,0.79525,0.79525,0.79525,0.79525,1243200000.0
2008-04-09 07:35:00,0.79525,0.7956,0.79525,0.79525,651000000.0
2008-04-09 07:36:00,0.79525,0.7961,0.79525,0.7961,819700000.0
2008-04-09 07:37:00,0.7961,0.7963,0.7961,0.7963,78800000.0
2008-04-09 07:38:00,0.7963,0.7967,0.7963,0.7963,54900000.0
2008-04-09 07:39:00,0.7963,0.7965,0.7963,0.7965,50000000.0
2008-04-09 07:40:00,0.7965,0.7965,0.7963,0.7964,47800000.0
2008-04-09 07:41:00,0.7964,0.7964,0.7963,0.7964,44200000.0
2008-04-09 07:42:00,0.7964,0.7964,0.7964,0.7964,43800000.0
2008-04-09 07:43:00,0.7964,0.7964,0.7964,0.7964,44200000.0
2008-04-09 07:44:00,0.7964,0.7964,0.7964,0.7964,44400000.0
2008-04-09 07:45:00,0.7964,0.79645,0.7963,0.79645,82700000.0
2008-04-09 07:46:00,0.79645,0.79665,0.7964,0.79665,129200000.0
2008-04-09 07:47:00,0.79665,0.79665,0.7964,0.7964,167900000.0
2008-04-09 07:48:00,0.7964,0.7965,0.79625,0.79625,178700000.0
2008-04-09 07:49:00,0.79625,0.79625,0.79595,0.796,113600000.0
2008-04-09 07:50:00,0.796,0.7962,0.79555,0.7958,98700000.0
2008-04-09 07:51:00,0.796,0.7963,0.796,0.7961,61900000.0
2008-04-09 07:52:00,0.7961,0.7962,0.7961,0.7962,47400000.0
2008-04-09 07:53:00,0.7962,0.7962,0.7961,0.7961,544400000.0
2008-04-09 07:54:00,0.7961,0.7961,0.7958,0.7959,298900000.0
2008-04-09 07:55:00,0.7959,0.7959,0.7959,0.7959,44000000.0
2008-04-09 07:56:00,0.7959,0.7959,0.7959,0.7959,44600000.0
2008-04-09 07:57:00,0.7959,0.7959,0.7959,0.7959,45000000.0
2008-04-09 07:58:00,0.7959,0.7962,0.7959,0.7959,94500000.0
2008-04-09 07:59:00,0.7959,0.7962,0.7959,0.7962,67200000.0
2008-04-09 08:00:00,0.7962,0.7962,0.7962,0.7962,59700000.0
2008-04-09 08:01:00,0.7962,0.7964,0.7962,0.7964,80800000.0
2008-04-09 08:02:00,0.7964,0.7967,0.7964,0.7964,76500000.0
2008-04-09 08:03:00,0.7964,0.7965,0.7964,0.7964,132000000.0
2008-04-09 08:04:00,0.7964,0.7967,0.7964,0.7967,117400000.0
2008-04-09 08:05:00,0.7967,0.7967,0.7966,0.7966,134300000.0
2008-04-09 08:06:00,0.7966,0.7966,0.7964,0.7965,189800000.0
2008-04-09 08:07:00,0.7965,0.79675,0.7965,0.7967,85400000.0
2008-04-09 08:08:00,0.7967,0.7969,0.7967,0.7969,65000000.0
2008-04-09 08:09:00,0.7969,0.7973,0.7967,0.797,249900000.0
2008-04-09 08:10:00,0.797,0.797,0.79695,0.79695,121000000.0
2008-04-09 08:11:00,0.79695,0.79695,0.7969,0.79695,197200000.0
2008-04-09 08:12:00,0.79695,0.7971,0.79695,0.797,46300000.0
2008-04-09 08:13:00,0.797,0.7971,0.79695,0.797,124900000.0
2008-04-09 08:14:00,0.797,0.797,0.79695,0.79695,175400000.0
2008-04-09 08:15:00,0.79695,0.79695,0.7964,0.7966,164600000.0
2008-04-09 08:16:00,0.7966,0.797,0.7966,0.797,148900000.0
2008-04-09 08:17:00,0.797,0.797,0.797,0.797,43600000.0
2008-04-09 08:18:00,0.797,0.797,0.79695,0.797,83600000.0
2008-04-09 08:19:00,0.797,0.797,0.797,0.797,43800000.0
2008-04-09 08:20:00,0.797,0.797,0.7964,0.79675,185600000.0
2008-04-09 08:21:00,0.79675,0.7968,0.7967,0.79675,287300000.0
2008-04-09 08:22:00,0.79675,0.7973,0.79675,0.7971,109500000.0
2008-04-09 08:23:00,0.7971,0.7975,0.7971,0.79745,1109500000.0
2008-04-09 08:24:00,0.79745,0.79745,0.79725,0.79735,1132500000.0
2008-04-09 08:25:00,0.79735,0.7975,0.79725,0.79735,937500000.0
2008-04-09 08:26:00,0.79735,0.79735,0.79725,0.79725,650900000.0
2008-04-09 08:27:00,0.79725,0.79725,0.79715,0.7972,497000000.0
2008-04-09 08:28:00,0.7972,0.79725,0.79705,0.79725,412700000.0
2008-04-09 08:29:00,0.79725,0.79725,0.7972,0.7972,320800000.0
2008-04-09 08:30:00,0.7972,0.7972,0.7972,0.7972,50300000.0
2008-04-09 08:31:00,0.7972,0.79725,0.79685,0.7969,109000000.0
2008-04-09 08:32:00,0.7969,0.797,0.7968,0.797,89200000.0
2008-04-09 08:33:00,0.797,0.797,0.79685,0.7969,44000000.0
2008-04-09 08:34:00,0.7969,0.7969,0.7967,0.7967,480100000.0
2008-04-09 08:35:00,0.7967,0.7968,0.7967,0.7968,66800000.0
2008-04-09 08:36:00,0.7968,0.7968,0.7968,0.7968,44400000.0
2008-04-09 08:37:00,0.7968,0.7968,0.7968,0.7968,43800000.0
2008-04-09 08:38:00,0.7968,0.7969,0.7968,0.7968,62600000.0
2008-04-09 08:39:00,0.7968,0.7968,0.7961,0.7961,83300000.0
2008-04-09 08:40:00,0.796,0.7964,0.796,0.7964,101400000.0
2008-04-09 08:41:00,0.7964,0.7964,0.7962,0.7964,64100000.0
2008-04-09 08:42:00,0.7964,0.7964,0.7964,0.7964,43800000.0
2008-04-09 08:43:00,0.7964,0.7964,0.7963,0.7964,50800000.0
2008-04-09 08:44:00,0.7964,0.7965,0.79615,0.7963,538000000.0
2008-04-09 08:45:00,0.7963,0.7964,0.7961,0.7961,108700000.0
2008-04-09 08:46:00,0.7961,0.7961,0.7957,0.796,92200000.0
2008-04-09 08:47:00,0.796,0.796,0.7956,0.7958,81600000.0
2008-04-09 08:48:00,0.7958,0.7959,0.7957,0.7958,42800000.0
2008-04-09 08:49:00,0.7958,0.796,0.7956,0.796,247300000.0
2008-04-09 08:50:00,0.796,0.7961,0.79575,0.7958,102400000.0
2008-04-09 08:51:00,0.7958,0.796,0.7958,0.796,44200000.0
2008-04-09 08:52:00,0.796,0.7963,0.796,0.7962,82100000.0
2008-04-09 08:53:00,0.7962,0.7963,0.7962,0.7963,44000000.0
2008-04-09 08:54:00,0.7963,0.7963,0.796,0.796,53500000.0
2008-04-09 08:55:00,0.796,0.7961,0.796,0.796,72000000.0
2008-04-09 08:56:00,0.796,0.796,0.7956,0.7956,115500000.0
2008-04-09 08:57:00,0.7956,0.796,0.7956,0.7956,110600000.0
2008-04-09 08:58:00,0.7956,0.7959,0.7956,0.7959,69400000.0
2008-04-09 08:59:00,0.7959,0.796,0.7959,0.7959,73100000.0
2008-04-09 09:00:00,0.7959,0.796,0.7959,0.7959,69700000.0
2008-04-09 09:01:00,0.7959,0.7961,0.7959,0.7959,69900000.0
2008-04-09 09:02:00,0.7959,0.7962,0.7959,0.7959,131000000.0
2008-04-09 09:03:00,0.7959,0.796,0.7959,0.796,107800000.0
2008-04-09 09:04:00,0.796,0.7961,0.7956,0.7961,129600000.0
2008-04-09 09:05:00,0.7961,0.7961,0.7961,0.7961,92600000.0
2008-04-09 09:06:00,0.7961,0.7962,0.7961,0.7962,103400000.0
2008-04-09 09:07:00,0.7962,0.7963,0.79585,0.7963,56300000.0
2008-04-09 09:08:00,0.7963,0.7963,0.79565,0.79565,132300000.0
2008-04-09 09:09:00,0.79565,0.796,0.7956,0.79585,150000000.0
2008-04-09 09:10:00,0.79585,0.79595,0.7958,0.7959,569900000.0
2008-04-09 09:11:00,0.7959,0.796,0.7958,0.7959,345500000.0
2008-04-09 09:12:00,0.7959,0.79595,0.7959,0.7959,165700000.0
2008-04-09 09:13:00,0.79595,0.7962,0.79595,0.796,189800000.0
2008-04-09 09:14:00,0.796,0.7961,0.796,0.7961,67300000.0
2008-04-09 09:15:00,0.7961,0.7962,0.7961,0.7962,85900000.0
2008-04-09 09:16:00,0.7962,0.7962,0.7962,0.7962,102300000.0
2008-04-09 09:17:00,0.7962,0.7962,0.7958,0.796,87200000.0
2008-04-09 09:18:00,0.796,0.796,0.796,0.796,104300000.0
2008-04-09 09:19:00,0.796,0.7963,0.796,0.7961,98000000.0
2008-04-09 09:20:00,0.7961,0.7963,0.796,0.7962,99700000.0
2008-04-09 09:21:00,0.7963,0.7969,0.7963,0.7969,59300000.0
2008-04-09 09:22:00,0.7969,0.7969,0.7963,0.7969,79600000.0
2008-04-09 09:23:00,0.7969,0.7969,0.7967,0.7967,44100000.0
2008-04-09 09:24:00,0.7967,0.7967,0.7964,0.7965,66700000.0
2008-04-09 09:25:00,0.7965,0.7966,0.79645,0.7966,330900000.0
2008-04-09 09:26:00,0.7966,0.7966,0.7964,0.7965,165100000.0
2008-04-09 09:27:00,0.7965,0.7965,0.79605,0.79605,102500000.0
2008-04-09 09:28:00,0.796,0.79625,0.7958,0.796,96100000.0
2008-04-09 09:29:00,0.796,0.7962,0.796,0.79605,163200000.0
2008-04-09 09:30:00,0.79605,0.7964,0.79605,0.7962,157400000.0
2008-04-09 09:31:00,0.7962,0.79635,0.7961,0.7961,56300000.0
2008-04-09 09:32:00,0.7961,0.7962,0.7961,0.7962,44700000.0
2008-04-09 09:33:00,0.7962,0.7963,0.7962,0.7963,44200000.0
2008-04-09 09:34:00,0.7963,0.7963,0.796,0.796,47600000.0
2008-04-09 09:35:00,0.796,0.796,0.796,0.796,48900000.0
2008-04-09 09:36:00,0.796,0.796,0.796,0.796,43400000.0
2008-04-09 09:37:00,0.796,0.796,0.796,0.796,43400000.0
2008-04-09 09:38:00,0.796,0.7961,0.796,0.796,46500000.0
2008-04-09 09:39:00,0.796,0.796,0.796,0.796,54900000.0
2008-04-09 09:40:00,0.796,0.7961,0.796,0.796,47500000.0
2008-04-09 09:41:00,0.796,0.796,0.796,0.796,44700000.0
2008-04-09 09:42:00,0.796,0.796,0.7958,0.7958,71600000.0
2008-04-09 09:43:00,0.7958,0.79585,0.7958,0.7958,104900000.0
2008-04-09 09:44:00,0.7958,0.7958,0.7958,0.7958,99500000.0
2008-04-09 09:45:00,0.7958,0.7959,0.7953,0.79535,104900000.0
2008-04-09 09:46:00,0.79535,0.79535,0.7952,0.7953,165300000.0
2008-04-09 09:47:00,0.7953,0.7954,0.7951,0.7951,54700000.0
2008-04-09 09:48:00,0.7951,0.7952,0.7945,0.7946,75600000.0
2008-04-09 09:49:00,0.79455,0.7947,0.7943,0.7947,78600000.0
2008-04-09 09:50:00,0.7947,0.7947,0.79445,0.7947,80800000.0
2008-04-09 09:51:00,0.7947,0.7947,0.7944,0.7944,52200000.0
2008-04-09 09:52:00,0.7944,0.7944,0.7942,0.7942,72400000.0
2008-04-09 09:53:00,0.7942,0.7945,0.7942,0.7943,129600000.0
2008-04-09 09:54:00,0.7943,0.7943,0.7941,0.7943,259300000.0
2008-04-09 09:55:00,0.7943,0.79485,0.7942,0.79485,272000000.0
2008-04-09 09:56:00,0.79485,0.79485,0.79475,0.7948,284700000.0
2008-04-09 09:57:00,0.7948,0.7949,0.7948,0.7949,51300000.0
2008-04-09 09:58:00,0.7949,0.7949,0.7947,0.7947,83500000.0
2008-04-09 09:59:00,0.7947,0.7948,0.7945,0.7946,184900000.0
2008-04-09 10:00:00,0.7946,0.7948,0.7946,0.7948,254400000.0
2008-04-09 10:01:00,0.7948,0.7948,0.7948,0.7948,70400000.0
2008-04-09 10:02:00,0.7948,0.7948,0.7946,0.7946,70200000.0
2008-04-09 10:03:00,0.7946,0.7946,0.7945,0.7945,74100000.0
2008-04-09 10:04:00,0.7945,0.7945,0.7942,0.7942,151700000.0
2008-04-09 10:05:00,0.7942,0.7943,0.79405,0.7941,265100000.0
2008-04-09 10:06:00,0.7941,0.79415,0.7936,0.7937,290400000.0
2008-04-09 10:07:00,0.7937,0.7937,0.793,0.7934,230300000.0
2008-04-09 10:08:00,0.7934,0.7938,0.7933,0.7938,68200000.0
2008-04-09 10:09:00,0.7938,0.7941,0.7938,0.794,160200000.0
2008-04-09 10:10:00,0.794,0.794,0.7938,0.7939,64300000.0
2008-04-09 10:11:00,0.7939,0.794,0.7938,0.794,61900000.0
2008-04-09 10:12:00,0.794,0.79455,0.7939,0.79455,89700000.0
2008-04-09 10:13:00,0.79455,0.7948,0.7943,0.7944,129900000.0
2008-04-09 10:14:00,0.7946,0.7947,0.7942,0.7947,126400000.0
2008-04-09 10:15:00,0.7947,0.7947,0.7943,0.7946,77400000.0
2008-04-09 10:16:00,0.7946,0.7946,0.7944,0.7944,81500000.0
2008-04-09 10:17:00,0.7944,0.7945,0.7944,0.79445,26900000.0
2008-04-09 10:18:00,0.79445,0.79465,0.7944,0.79455,51600000.0
2008-04-09 10:19:00,0.79455,0.79455,0.7943,0.79435,63000000.0
2008-04-09 10:20:00,0.79435,0.7944,0.7942,0.7942,36000000.0
2008-04-09 10:21:00,0.7942,0.7942,0.7942,0.7942,6800000.0
2008-04-09 10:22:00,0.7942,0.7942,0.794,0.794,87500000.0
2008-04-09 10:23:00,0.794,0.7941,0.794,0.794,49000000.0
2008-04-09 10:24:00,0.794,0.794,0.7939,0.7939,22300000.0
2008-04-09 10:25:00,0.7939,0.7939,0.7938,0.7939,38700000.0
2008-04-09 10:26:00,0.7939,0.79425,0.7939,0.7942,62900000.0
2008-04-09 10:27:00,0.7942,0.7943,0.79385,0.7941,65800000.0
2008-04-09 10:28:00,0.7941,0.79445,0.794,0.79445,92820000.0
2008-04-09 10:29:00,0.79445,0.79445,0.79445,0.79445,3360000.0
2008-04-09 10:30:00,0.79445,0.7945,0.79445,0.79445,7240000.0
2008-04-09 10:31:00,0.79445,0.7945,0.79405,0.79405,50700000.0
2008-04-09 10:32:00,0.79405,0.79415,0.794,0.79415,136100000.0
2008-04-09 10:33:00,0.79425,0.79485,0.79425,0.79485,84800000.0
2008-04-09 10:34:00,0.79485,0.79485,0.794,0.7942,90800000.0
2008-04-09 10:35:00,0.79415,0.79425,0.79405,0.79425,60000000.0
2008-04-09 10:36:00,0.79425,0.79435,0.79425,0.79425,85100000.0
2008-04-09 10:37:00,0.79425,0.79425,0.79425,0.79425,15600000.0
2008-04-09 10:38:00,0.79425,0.79425,0.79425,0.79425,53400000.0
2008-04-09 10:39:00,0.79425,0.7943,0.7937,0.7939,67900000.0
2008-04-09 10:40:00,0.7939,0.794,0.7939,0.7939,10200000.0
2008-04-09 10:41:00,0.7939,0.7939,0.7937,0.7937,5400000.0
2008-04-09 10:42:00,0.7938,0.7944,0.7937,0.7942,292500000.0
2008-04-09 10:43:00,0.7942,0.7947,0.7942,0.7946,227200000.0
2008-04-09 10:44:00,0.7946,0.7946,0.7945,0.7945,70900000.0
2008-04-09 10:45:00,0.7945,0.7945,0.7942,0.7942,155800000.0
2008-04-09 10:46:00,0.7942,0.7943,0.7942,0.7943,46400000.0
2008-04-09 10:47:00,0.7943,0.7944,0.79415,0.79415,209600000.0
2008-04-09 10:48:00,0.79415,0.7945,0.79405,0.7945,91100000.0
2008-04-09 10:49:00,0.7946,0.7946,0.7945,0.7946,36200000.0
2008-04-09 10:50:00,0.7946,0.7946,0.7946,0.7946,6000000.0
2008-04-09 10:51:00,0.7946,0.7946,0.79425,0.7946,325300000.0
2008-04-09 10:52:00,0.7946,0.7946,0.7942,0.7946,158400000.0
2008-04-09 10:53:00,0.7946,0.7946,0.7945,0.7945,10500000.0
2008-04-09 10:54:00,0.7945,0.7946,0.7945,0.7946,11400000.0
2008-04-09 10:55:00,0.7946,0.7951,0.7946,0.7951,65100000.0
2008-04-09 10:56:00,0.7952,0.7953,0.7952,0.7952,9000000.0
2008-04-09 10:57:00,0.7952,0.79525,0.79465,0.7949,95200000.0
2008-04-09 10:58:00,0.7949,0.795,0.7948,0.795,24700000.0
2008-04-09 10:59:00,0.795,0.795,0.795,0.795,12500000.0
2008-04-09 11:00:00,0.795,0.79525,0.79485,0.7952,135000000.0
2008-04-09 11:01:00,0.7952,0.79635,0.79495,0.79515,310700000.0
2008-04-09 11:02:00,0.79505,0.7953,0.79455,0.79515,251300000.0
2008-04-09 11:03:00,0.79515,0.79535,0.7948,0.79535,69700000.0
2008-04-09 11:04:00,0.79535,0.7957,0.79535,0.79555,354000000.0
2008-04-09 11:05:00,0.79555,0.79575,0.79545,0.7955,47700000.0
2008-04-09 11:06:00,0.7955,0.79565,0.7955,0.7956,35300000.0
2008-04-09 11:07:00,0.7956,0.79565,0.79555,0.7956,37500000.0
2008-04-09 11:08:00,0.7956,0.79565,0.7956,0.79565,22100000.0
2008-04-09 11:09:00,0.7957,0.7957,0.7955,0.7955,12800000.0
2008-04-09 11:10:00,0.7955,0.79595,0.7955,0.79595,230800000.0
2008-04-09 11:11:00,0.796,0.79625,0.796,0.79625,95700000.0
2008-04-09 11:12:00,0.79625,0.79625,0.79605,0.79605,166400000.0
2008-04-09 11:13:00,0.79605,0.79625,0.79605,0.79605,139600000.0
2008-04-09 11:14:00,0.79605,0.7961,0.79605,0.7961,261300000.0
2008-04-09 11:15:00,0.7961,0.7961,0.7958,0.79595,84200000.0
2008-04-09 11:16:00,0.79595,0.796,0.7957,0.7957,57800000.0
2008-04-09 11:17:00,0.79585,0.79605,0.7958,0.7958,141400000.0
2008-04-09 11:18:00,0.7958,0.7963,0.79575,0.79595,462400000.0
2008-04-09 11:19:00,0.79595,0.796,0.7958,0.79595,146200000.0
2008-04-09 11:20:00,0.79585,0.79585,0.79495,0.79495,283499999.0
2008-04-09 11:21:00,0.79495,0.79565,0.7947,0.79525,267900000.0
2008-04-09 11:22:00,0.79525,0.79555,0.7952,0.79535,194300000.0
2008-04-09 11:23:00,0.79545,0.79555,0.79535,0.7955,80800000.0
2008-04-09 11:24:00,0.7955,0.7956,0.79535,0.7956,175400000.0
2008-04-09 11:25:00,0.7956,0.7956,0.79535,0.7955,136400000.0
2008-04-09 11:26:00,0.7955,0.7955,0.79455,0.79475,1020600000.0
2008-04-09 11:27:00,0.79485,0.7949,0.79445,0.7947,520000000.0
2008-04-09 11:28:00,0.7947,0.7947,0.7945,0.79455,95200000.0
2008-04-09 11:29:00,0.79455,0.79475,0.79435,0.7947,249600000.0
2008-04-09 11:30:00,0.7947,0.7947,0.79465,0.79465,63300000.0
2008-04-09 11:31:00,0.79465,0.7947,0.7945,0.7946,274800001.0
2008-04-09 11:32:00,0.7946,0.7947,0.7946,0.79465,113300000.0
2008-04-09 11:33:00,0.79465,0.7947,0.7945,0.7945,41300000.0
2008-04-09 11:34:00,0.7945,0.79475,0.79445,0.79465,156000001.0
2008-04-09 11:35:00,0.79465,0.7948,0.79465,0.79475,544300000.0
2008-04-09 11:36:00,0.79475,0.7949,0.79475,0.7949,107800000.0
2008-04-09 11:37:00,0.7949,0.7949,0.79475,0.79485,109900000.0
2008-04-09 11:38:00,0.79485,0.7953,0.79465,0.79465,448600000.0
2008-04-09 11:39:00,0.79465,0.79465,0.79465,0.79465,92000000.0
2008-04-09 11:40:00,0.79465,0.79465,0.79465,0.79465,46600000.0
2008-04-09 11:41:00,0.79465,0.7952,0.79465,0.79465,184400000.0
2008-04-09 11:42:00,0.79465,0.7952,0.7946,0.79475,447800000.0
2008-04-09 11:43:00,0.79475,0.7951,0.79465,0.7951,469000000.0
2008-04-09 11:44:00,0.7951,0.7955,0.795,0.7955,72200000.0
2008-04-09 11:45:00,0.79545,0.7957,0.7954,0.79565,330200000.0
2008-04-09 11:46:00,0.79565,0.79585,0.79565,0.79575,502600000.0
2008-04-09 11:47:00,0.79575,0.7961,0.79575,0.7959,362000000.0
2008-04-09 11:48:00,0.7959,0.79595,0.7959,0.79595,17100000.0
2008-04-09 11:49:00,0.79595,0.79615,0.7959,0.79605,178900000.0
2008-04-09 11:50:00,0.79615,0.7962,0.79615,0.7962,61600000.0
2008-04-09 11:51:00,0.7962,0.79635,0.7962,0.7962,8800000.0
2008-04-09 11:52:00,0.7962,0.7962,0.7961,0.7962,8100000.0
2008-04-09 11:53:00,0.7962,0.7962,0.7961,0.7962,10000000.0
2008-04-09 11:54:00,0.7962,0.7962,0.7961,0.79615,236900000.0
2008-04-09 11:55:00,0.79615,0.79665,0.79615,0.7965,76400000.0
2008-04-09 11:56:00,0.7965,0.79655,0.7964,0.7964,128200000.0
2008-04-09 11:57:00,0.7964,0.7966,0.7964,0.7966,94800000.0
2008-04-09 11:58:00,0.7966,0.79705,0.7966,0.797,164100000.0
2008-04-09 11:59:00,0.797,0.7972,0.797,0.797,29700000.0
2008-04-09 12:00:00,0.797,0.797,0.7963,0.7965,158900000.0
2008-04-09 12:01:00,0.7965,0.7965,0.7963,0.79635,30500000.0
2008-04-09 12:02:00,0.79645,0.7965,0.7963,0.7965,26200000.0
2008-04-09 12:03:00,0.7965,0.7965,0.7963,0.7963,13200000.0
2008-04-09 12:04:00,0.7963,0.79655,0.7963,0.7964,29400000.0
2008-04-09 12:05:00,0.7964,0.7964,0.7964,0.7964,9000000.0
2008-04-09 12:06:00,0.7964,0.79655,0.7964,0.7964,24100000.0
2008-04-09 12:07:00,0.7964,0.7964,0.7963,0.7963,10400000.0
2008-04-09 12:08:00,0.7963,0.7963,0.79585,0.7961,41600000.0
2008-04-09 12:09:00,0.7961,0.7961,0.79585,0.796,32200000.0
2008-04-09 12:10:00,0.796,0.796,0.7958,0.79585,46600000.0
2008-04-09 12:11:00,0.79585,0.796,0.7958,0.79585,151100000.0
2008-04-09 12:12:00,0.79585,0.79595,0.79585,0.7959,41600000.0
2008-04-09 12:13:00,0.7959,0.7959,0.7958,0.7958,27800000.0
2008-04-09 12:14:00,0.7958,0.7958,0.79505,0.79515,195800000.0
2008-04-09 12:15:00,0.79505,0.7953,0.79505,0.7953,207300000.0
2008-04-09 12:16:00,0.7953,0.7955,0.7952,0.7954,40100000.0
2008-04-09 12:17:00,0.7954,0.7954,0.7951,0.79515,112800000.0
2008-04-09 12:18:00,0.7952,0.7953,0.7952,0.7953,28400000.0
2008-04-09 12:19:00,0.7953,0.7953,0.7952,0.7953,18600000.0
2008-04-09 12:20:00,0.7953,0.7953,0.7952,0.7953,9000000.0
2008-04-09 12:21:00,0.7953,0.7953,0.7952,0.7952,6100000.0
2008-04-09 12:22:00,0.7952,0.7953,0.79515,0.7952,18100000.0
2008-04-09 12:23:00,0.7952,0.7952,0.7951,0.7951,8600000.0
2008-04-09 12:24:00,0.7951,0.7951,0.7951,0.7951,14200000.0
2008-04-09 12:25:00,0.7951,0.7952,0.7951,0.79515,88500000.0
2008-04-09 12:26:00,0.7952,0.7952,0.79515,0.79515,28300000.0
2008-04-09 12:27:00,0.79515,0.7952,0.79515,0.7952,13000000.0
2008-04-09 12:28:00,0.7952,0.7953,0.7952,0.7953,5900000.0
2008-04-09 12:29:00,0.7953,0.7955,0.795,0.7951,166200000.0
2008-04-09 12:30:00,0.79525,0.796,0.79505,0.79585,421099996.0
2008-04-09 12:31:00,0.79585,0.79585,0.79535,0.79545,457400000.0
2008-04-09 12:32:00,0.79545,0.7962,0.79545,0.7959,254800001.0
2008-04-09 12:33:00,0.7959,0.7962,0.7957,0.7962,51700000.0
2008-04-09 12:34:00,0.7962,0.7962,0.79585,0.79605,95700000.0
2008-04-09 12:35:00,0.79605,0.79605,0.7959,0.796,12000000.0
2008-04-09 12:36:00,0.796,0.796,0.7958,0.796,59600000.0
2008-04-09 12:37:00,0.796,0.796,0.7959,0.796,11500000.0
2008-04-09 12:38:00,0.796,0.7963,0.796,0.7962,77700000.0
2008-04-09 12:39:00,0.7962,0.79655,0.7962,0.79655,38900000.0
2008-04-09 12:40:00,0.79665,0.7967,0.7965,0.7966,39700000.0
2008-04-09 12:41:00,0.7966,0.7968,0.7965,0.7966,73000000.0
2008-04-09 12:42:00,0.7966,0.7966,0.7965,0.7965,46900000.0
2008-04-09 12:43:00,0.7965,0.7967,0.7965,0.7967,20100000.0
2008-04-09 12:44:00,0.7967,0.7967,0.7958,0.7963,155700000.0
2008-04-09 12:45:00,0.7963,0.79705,0.7962,0.7964,195300000.0
2008-04-09 12:46:00,0.7964,0.7965,0.7964,0.7965,35400000.0
2008-04-09 12:47:00,0.7965,0.7965,0.7963,0.7965,16800000.0
2008-04-09 12:48:00,0.7965,0.7965,0.7965,0.7965,9200000.0
2008-04-09 12:49:00,0.7965,0.7966,0.7962,0.7964,26500000.0
2008-04-09 12:50:00,0.7964,0.7964,0.7962,0.7962,16600000.0
2008-04-09 12:51:00,0.7962,0.7962,0.796,0.796,22200000.0
2008-04-09 12:52:00,0.796,0.796,0.7951,0.7953,70600000.0
2008-04-09 12:53:00,0.7953,0.7955,0.795,0.7952,121100000.0
2008-04-09 12:54:00,0.7952,0.7955,0.7952,0.7953,71100000.0
2008-04-09 12:55:00,0.7953,0.7953,0.7951,0.7952,15500000.0
2008-04-09 12:56:00,0.7952,0.7957,0.79465,0.7956,623400000.0
2008-04-09 12:57:00,0.79555,0.79555,0.795,0.795,203800000.0
2008-04-09 12:58:00,0.795,0.79515,0.795,0.79515,171100000.0
2008-04-09 12:59:00,0.79515,0.79525,0.79515,0.79525,234400000.0
2008-04-09 13:00:00,0.79525,0.79555,0.79525,0.7955,70200000.0
2008-04-09 13:01:00,0.7955,0.7958,0.7955,0.7958,71500000.0
2008-04-09 13:02:00,0.7958,0.7962,0.7958,0.796,37100000.0
2008-04-09 13:03:00,0.796,0.796,0.79535,0.79535,439500000.0
2008-04-09 13:04:00,0.79545,0.79565,0.79545,0.79555,49700000.0
2008-04-09 13:05:00,0.79555,0.79565,0.79555,0.79555,157000000.0
2008-04-09 13:06:00,0.79555,0.7957,0.79555,0.79565,169200000.0
2008-04-09 13:07:00,0.79565,0.79585,0.79565,0.79585,117600000.0
2008-04-09 13:08:00,0.79585,0.79595,0.79565,0.79585,364000000.0
2008-04-09 13:09:00,0.79585,0.7961,0.79585,0.7961,40900000.0
2008-04-09 13:10:00,0.7961,0.7961,0.7961,0.7961,1600000.0
2008-04-09 13:11:00,0.7961,0.7961,0.796,0.7961,65800000.0
2008-04-09 13:12:00,0.7961,0.7961,0.7961,0.7961,5500000.0
2008-04-09 13:13:00,0.7961,0.79615,0.7961,0.79615,11700000.0
2008-04-09 13:14:00,0.79615,0.79615,0.7961,0.79615,13000000.0
2008-04-09 13:15:00,0.79615,0.7964,0.79615,0.79625,315100000.0
2008-04-09 13:16:00,0.79625,0.79645,0.7962,0.7962,396000000.0
2008-04-09 13:17:00,0.7962,0.7971,0.7962,0.79645,265400000.0
2008-04-09 13:18:00,0.79645,0.79695,0.79645,0.79665,235100000.0
2008-04-09 13:19:00,0.79665,0.79725,0.79665,0.79705,236700000.0
2008-04-09 13:20:00,0.79705,0.79745,0.79705,0.79705,204000000.0
2008-04-09 13:21:00,0.79705,0.79715,0.79675,0.7969,241800000.0
2008-04-09 13:22:00,0.7969,0.797,0.79685,0.7969,95500000.0
2008-04-09 13:23:00,0.7969,0.7969,0.79665,0.79685,171300000.0
2008-04-09 13:24:00,0.79685,0.79685,0.7963,0.7963,62900000.0
2008-04-09 13:25:00,0.7963,0.7964,0.79615,0.7963,118200000.0
2008-04-09 13:26:00,0.7963,0.7963,0.7962,0.7962,3800000.0
2008-04-09 13:27:00,0.7962,0.7963,0.7962,0.7963,9900000.0
2008-04-09 13:28:00,0.7963,0.7963,0.7962,0.7962,2800000.0
2008-04-09 13:29:00,0.7962,0.79635,0.79585,0.79585,102700000.0
2008-04-09 13:30:00,0.796,0.796,0.79545,0.79565,333000000.0
2008-04-09 13:31:00,0.79565,0.79585,0.7954,0.7955,137400000.0
2008-04-09 13:32:00,0.79555,0.796,0.7955,0.7955,53600000.0
2008-04-09 13:33:00,0.7955,0.79615,0.7955,0.796,70500000.0
2008-04-09 13:34:00,0.796,0.796,0.79515,0.79515,147800000.0
2008-04-09 13:35:00,0.79515,0.79515,0.7951,0.7951,74500000.0
2008-04-09 13:36:00,0.7951,0.7951,0.7951,0.7951,9000000.0
2008-04-09 13:37:00,0.7951,0.7951,0.7951,0.7951,15600000.0
2008-04-09 13:38:00,0.7951,0.7951,0.7951,0.7951,4000000.0
2008-04-09 13:39:00,0.7951,0.7954,0.7951,0.7953,34800000.0
2008-04-09 13:40:00,0.7953,0.7955,0.7953,0.7955,6400000.0
2008-04-09 13:41:00,0.7955,0.7955,0.79525,0.79525,81200000.0
2008-04-09 13:42:00,0.79525,0.79535,0.79525,0.79525,515500000.0
2008-04-09 13:43:00,0.79525,0.7953,0.79525,0.79525,568200000.0
2008-04-09 13:44:00,0.79525,0.79555,0.79525,0.7954,428200000.0
2008-04-09 13:45:00,0.7954,0.7955,0.79525,0.79525,416600000.0
2008-04-09 13:46:00,0.79525,0.7955,0.79525,0.7954,239200000.0
2008-04-09 13:47:00,0.7954,0.7954,0.79535,0.79535,49500000.0
2008-04-09 13:48:00,0.79535,0.7954,0.79535,0.79535,18200000.0
2008-04-09 13:49:00,0.79535,0.7954,0.79525,0.7954,94900000.0
2008-04-09 13:50:00,0.7954,0.7954,0.79525,0.79525,39800000.0
2008-04-09 13:51:00,0.79525,0.79525,0.79525,0.79525,405300000.0
2008-04-09 13:52:00,0.79525,0.7953,0.79525,0.7953,133800000.0
2008-04-09 13:53:00,0.7953,0.7953,0.7953,0.7953,9300000.0
2008-04-09 13:54:00,0.7953,0.7953,0.7953,0.7953,8500000.0
2008-04-09 13:55:00,0.7953,0.79585,0.7953,0.7957,104200000.0
2008-04-09 13:56:00,0.7957,0.7957,0.7956,0.79565,262600000.0
2008-04-09 13:57:00,0.79565,0.79575,0.79565,0.79565,111200000.0
2008-04-09 13:58:00,0.79565,0.79575,0.79565,0.79565,68000000.0
2008-04-09 13:59:00,0.79565,0.7957,0.79565,0.7957,21900000.0
2008-04-09 14:00:00,0.7957,0.7959,0.7957,0.7958,50600000.0
2008-04-09 14:01:00,0.7958,0.7958,0.7956,0.7957,19800000.0
2008-04-09 14:02:00,0.7957,0.79595,0.7955,0.7955,27000000.0
2008-04-09 14:03:00,0.7955,0.79595,0.7955,0.79595,76400000.0
2008-04-09 14:04:00,0.79595,0.79595,0.7955,0.7956,19800000.0
2008-04-09 14:05:00,0.7956,0.7956,0.7955,0.7955,79200000.0
2008-04-09 14:06:00,0.7955,0.79555,0.79545,0.7955,112300000.0
2008-04-09 14:07:00,0.7955,0.7955,0.79545,0.79545,471700000.0
2008-04-09 14:08:00,0.79545,0.7957,0.79545,0.79545,236200000.0
2008-04-09 14:09:00,0.79555,0.79555,0.79545,0.79545,152600000.0
2008-04-09 14:10:00,0.79545,0.79555,0.79545,0.79545,296900000.0
2008-04-09 14:11:00,0.79545,0.7955,0.79545,0.79545,141400000.0
2008-04-09 14:12:00,0.79545,0.7955,0.79545,0.79545,203000000.0
2008-04-09 14:13:00,0.79545,0.7955,0.79545,0.7955,128600000.0
2008-04-09 14:14:00,0.79545,0.7956,0.79545,0.79545,287200000.0
2008-04-09 14:15:00,0.79545,0.7958,0.79545,0.7956,77900000.0
2008-04-09 14:16:00,0.7956,0.79565,0.7956,0.79565,19800000.0
2008-04-09 14:17:00,0.79565,0.79565,0.7956,0.7956,39700000.0
2008-04-09 14:18:00,0.7956,0.7956,0.7956,0.7956,3800000.0
2008-04-09 14:19:00,0.7956,0.7957,0.7956,0.7956,18200000.0
2008-04-09 14:20:00,0.7956,0.7956,0.79555,0.7956,29800000.0
2008-04-09 14:21:00,0.7956,0.79565,0.7956,0.79565,30800000.0
2008-04-09 14:22:00,0.79565,0.79575,0.7956,0.79565,103200000.0
2008-04-09 14:23:00,0.79565,0.7957,0.79565,0.79565,35200000.0
2008-04-09 14:24:00,0.79565,0.7957,0.79555,0.7956,51900000.0
2008-04-09 14:25:00,0.7956,0.7959,0.7956,0.7959,155800000.0
2008-04-09 14:26:00,0.7959,0.79595,0.79585,0.79585,34400000.0
2008-04-09 14:27:00,0.79585,0.79585,0.79585,0.79585,107600000.0
2008-04-09 14:28:00,0.79585,0.79595,0.79585,0.79585,111700000.0
2008-04-09 14:29:00,0.79585,0.7959,0.79585,0.79585,153900000.0
2008-04-09 14:30:00,0.79585,0.79585,0.79585,0.79585,105800000.0
2008-04-09 14:31:00,0.79585,0.7959,0.79585,0.79585,35000000.0
2008-04-09 14:32:00,0.79585,0.79585,0.79585,0.79585,28700000.0
2008-04-09 14:33:00,0.79615,0.79615,0.7957,0.79615,10100000.0
2008-04-09 14:34:00,0.79615,0.79615,0.79615,0.79615,2000000.0
2008-04-09 14:35:00,0.79615,0.79615,0.79615,0.79615,3800000.0
2008-04-09 14:36:00,0.79615,0.79615,0.7957,0.79575,59300000.0
2008-04-09 14:37:00,0.79575,0.79605,0.7957,0.7957,45400000.0
2008-04-09 14:38:00,0.7957,0.79605,0.79565,0.79565,308499998.0
2008-04-09 14:39:00,0.79565,0.79605,0.79565,0.79565,277000000.0
2008-04-09 14:40:00,0.79565,0.79575,0.79535,0.79555,399500000.0
2008-04-09 14:41:00,0.79555,0.79565,0.7954,0.79545,300900000.0
2008-04-09 14:42:00,0.79545,0.79545,0.79535,0.7954,37900000.0
2008-04-09 14:43:00,0.7954,0.79575,0.7954,0.79575,20300000.0
2008-04-09 14:44:00,0.79575,0.79635,0.79575,0.79605,135000000.0
2008-04-09 14:45:00,0.79605,0.7967,0.79605,0.7966,114200000.0
2008-04-09 14:46:00,0.7966,0.7967,0.79575,0.79615,330300001.0
2008-04-09 14:47:00,0.79615,0.79615,0.79615,0.79615,67200000.0
2008-04-09 14:48:00,0.79615,0.7964,0.7961,0.7964,136900000.0
2008-04-09 14:49:00,0.7964,0.79685,0.7964,0.79665,171400000.0
2008-04-09 14:50:00,0.79665,0.79665,0.7966,0.7966,32200000.0
2008-04-09 14:51:00,0.7966,0.7971,0.7966,0.797,179500000.0
2008-04-09 14:52:00,0.797,0.797,0.7965,0.7968,52000000.0
2008-04-09 14:53:00,0.7968,0.7968,0.7963,0.7963,129500001.0
2008-04-09 14:54:00,0.7963,0.7968,0.7963,0.7968,49500000.0
2008-04-09 14:55:00,0.7968,0.7968,0.7963,0.7963,40300000.0
2008-04-09 14:56:00,0.79635,0.7964,0.7963,0.7964,29100000.0
2008-04-09 14:57:00,0.79645,0.7965,0.7963,0.7965,58200000.0
2008-04-09 14:58:00,0.7965,0.7965,0.79615,0.7962,60400000.0
2008-04-09 14:59:00,0.7962,0.7963,0.7961,0.7961,16300000.0
2008-04-09 15:00:00,0.7961,0.79645,0.7958,0.79605,143300000.0
2008-04-09 15:01:00,0.79605,0.79645,0.79585,0.7962,55800000.0
2008-04-09 15:02:00,0.7962,0.79665,0.79555,0.79555,62100000.0
2008-04-09 15:03:00,0.79555,0.79585,0.7955,0.7958,25800000.0
2008-04-09 15:04:00,0.7958,0.796,0.7956,0.79575,107200000.0
2008-04-09 15:05:00,0.79575,0.79585,0.7956,0.7957,142200000.0
2008-04-09 15:06:00,0.7957,0.7958,0.79565,0.7957,43100000.0
2008-04-09 15:07:00,0.7957,0.79695,0.7957,0.7968,53100000.0
2008-04-09 15:08:00,0.7968,0.7972,0.79665,0.79665,78300000.0
2008-04-09 15:09:00,0.79705,0.7982,0.79695,0.7982,230400000.0
2008-04-09 15:10:00,0.7982,0.7982,0.79715,0.7972,142900000.0
2008-04-09 15:11:00,0.7972,0.79745,0.79705,0.7972,51900000.0
2008-04-09 15:12:00,0.7972,0.7977,0.7972,0.7976,109300000.0
2008-04-09 15:13:00,0.7976,0.7979,0.797,0.7973,41200000.0
2008-04-09 15:14:00,0.7973,0.7973,0.79685,0.7969,43200000.0
2008-04-09 15:15:00,0.7969,0.797,0.7969,0.797,5500000.0
2008-04-09 15:16:00,0.797,0.7971,0.7969,0.7971,32400000.0
2008-04-09 15:17:00,0.7971,0.7971,0.7971,0.7971,1800000.0
2008-04-09 15:18:00,0.7971,0.7971,0.79675,0.79675,16900000.0
2008-04-09 15:19:00,0.79675,0.79675,0.7967,0.7967,7600000.0
2008-04-09 15:20:00,0.7967,0.7967,0.7962,0.7965,32200000.0
2008-04-09 15:21:00,0.7965,0.7966,0.7964,0.7964,10700000.0
2008-04-09 15:22:00,0.7964,0.7964,0.7958,0.7964,260900000.0
2008-04-09 15:23:00,0.7964,0.7964,0.79585,0.7961,39700000.0
2008-04-09 15:24:00,0.7961,0.79615,0.7959,0.7961,48700000.0
2008-04-09 15:25:00,0.7961,0.7962,0.79595,0.7962,43100000.0
2008-04-09 15:26:00,0.7962,0.79625,0.79605,0.79625,135600000.0
2008-04-09 15:27:00,0.79625,0.7968,0.79625,0.7964,88100000.0
2008-04-09 15:28:00,0.7964,0.7964,0.79605,0.79625,164700000.0
2008-04-09 15:29:00,0.79625,0.79635,0.7961,0.7961,85700000.0
2008-04-09 15:30:00,0.7961,0.7964,0.7961,0.7962,77000000.0
2008-04-09 15:31:00,0.7962,0.7963,0.7962,0.7962,9300000.0
2008-04-09 15:32:00,0.7962,0.7963,0.7962,0.79625,33400000.0
2008-04-09 15:33:00,0.79625,0.7966,0.79625,0.79625,171300000.0
2008-04-09 15:34:00,0.79625,0.79635,0.79625,0.7963,61200000.0
2008-04-09 15:35:00,0.7963,0.7963,0.7963,0.7963,1800000.0
2008-04-09 15:36:00,0.7963,0.7965,0.7961,0.7962,95000000.0
2008-04-09 15:37:00,0.7962,0.7962,0.79615,0.79615,34700000.0
2008-04-09 15:38:00,0.79615,0.79625,0.79615,0.79625,54400000.0
2008-04-09 15:39:00,0.79635,0.79635,0.79635,0.79635,22400000.0
2008-04-09 15:40:00,0.79635,0.79635,0.7962,0.7962,21900000.0
2008-04-09 15:41:00,0.7962,0.7962,0.79575,0.79585,172100000.0
2008-04-09 15:42:00,0.79585,0.79585,0.79585,0.79585,74000000.0
2008-04-09 15:43:00,0.79585,0.79585,0.79575,0.79575,176000000.0
2008-04-09 15:44:00,0.79575,0.7961,0.79575,0.7961,92700000.0
2008-04-09 15:45:00,0.7961,0.7962,0.7957,0.7957,59900000.0
2008-04-09 15:46:00,0.7957,0.7959,0.7956,0.7957,41600000.0
2008-04-09 15:47:00,0.7957,0.7957,0.79555,0.79555,17500000.0
2008-04-09 15:48:00,0.79555,0.7957,0.79555,0.7957,34800000.0
2008-04-09 15:49:00,0.7957,0.7958,0.7955,0.79555,25300000.0
2008-04-09 15:50:00,0.79555,0.79555,0.79535,0.7955,33500000.0
2008-04-09 15:51:00,0.7955,0.7955,0.79535,0.7955,22800000.0
2008-04-09 15:52:00,0.7955,0.7955,0.79535,0.79535,39800000.0
2008-04-09 15:53:00,0.79535,0.7955,0.79535,0.7955,21600000.0
2008-04-09 15:54:00,0.7955,0.7955,0.7952,0.7955,48500000.0
2008-04-09 15:55:00,0.7955,0.7955,0.7952,0.7952,24900000.0
2008-04-09 15:56:00,0.7952,0.7956,0.7952,0.7954,55400000.0
2008-04-09 15:57:00,0.7954,0.79565,0.7954,0.79555,34100000.0
2008-04-09 15:58:00,0.79555,0.7956,0.7952,0.7953,36100000.0
2008-04-09 15:59:00,0.7953,0.79545,0.7952,0.79535,330400000.0
2008-04-09 16:00:00,0.79535,0.79555,0.7951,0.79555,247800000.0
2008-04-09 16:01:00,0.79555,0.7965,0.79555,0.7963,258900000.0
2008-04-09 16:02:00,0.7963,0.7963,0.796,0.79605,58100000.0
2008-04-09 16:03:00,0.79605,0.79605,0.7958,0.7959,44000000.0
2008-04-09 16:04:00,0.7959,0.796,0.7958,0.7958,9900000.0
2008-04-09 16:05:00,0.7958,0.79585,0.7955,0.7956,67000000.0
2008-04-09 16:06:00,0.7956,0.7956,0.79555,0.79555,33800000.0
2008-04-09 16:07:00,0.79555,0.79565,0.79495,0.79495,86000000.0
2008-04-09 16:08:00,0.79495,0.79505,0.79485,0.79505,68000000.0
2008-04-09 16:09:00,0.79505,0.79505,0.79445,0.79475,76300000.0
2008-04-09 16:10:00,0.79475,0.79485,0.7947,0.7947,19300000.0
2008-04-09 16:11:00,0.7947,0.79485,0.7947,0.7947,39400000.0
2008-04-09 16:12:00,0.7947,0.79485,0.7945,0.7947,59100000.0
2008-04-09 16:13:00,0.7947,0.7951,0.7947,0.7951,36100000.0
2008-04-09 16:14:00,0.7951,0.79525,0.7949,0.795,30100000.0
2008-04-09 16:15:00,0.79515,0.79525,0.7949,0.79505,70500000.0
2008-04-09 16:16:00,0.79505,0.79515,0.79495,0.79515,57200000.0
2008-04-09 16:17:00,0.79515,0.7955,0.79515,0.79545,159600000.0
2008-04-09 16:18:00,0.79545,0.79555,0.79525,0.79555,82700000.0
2008-04-09 16:19:00,0.79555,0.79555,0.79555,0.79555,15200000.0
2008-04-09 16:20:00,0.79555,0.79555,0.7951,0.79545,58000000.0
2008-04-09 16:21:00,0.79545,0.79545,0.7952,0.79535,40800000.0
2008-04-09 16:22:00,0.79535,0.79545,0.7953,0.79545,23400000.0
2008-04-09 16:23:00,0.79545,0.79545,0.7953,0.7953,18100000.0
2008-04-09 16:24:00,0.7953,0.79545,0.7953,0.79545,17800000.0
2008-04-09 16:25:00,0.79545,0.79545,0.7952,0.79525,17300000.0
2008-04-09 16:26:00,0.79525,0.7954,0.79505,0.79505,96400000.0
2008-04-09 16:27:00,0.79515,0.7955,0.79505,0.79515,80500000.0
2008-04-09 16:28:00,0.7952,0.7953,0.79515,0.7952,24300000.0
2008-04-09 16:29:00,0.7952,0.7952,0.79505,0.79515,16400000.0
2008-04-09 16:30:00,0.79515,0.79515,0.79505,0.79505,56600000.0
2008-04-09 16:31:00,0.79505,0.79515,0.79505,0.79515,32800000.0
2008-04-09 16:32:00,0.79515,0.7952,0.79505,0.7951,36900000.0
2008-04-09 16:33:00,0.79515,0.7952,0.7951,0.7952,15000000.0
2008-04-09 16:34:00,0.7952,0.79535,0.7952,0.7952,5800000.0
2008-04-09 16:35:00,0.7952,0.7953,0.7948,0.795,43300000.0
2008-04-09 16:36:00,0.795,0.7956,0.795,0.79545,70600000.0
2008-04-09 16:37:00,0.79545,0.79545,0.795,0.795,55300000.0
2008-04-09 16:38:00,0.795,0.795,0.7948,0.7949,19200000.0
2008-04-09 16:39:00,0.7949,0.795,0.7949,0.795,8100000.0
2008-04-09 16:40:00,0.795,0.79545,0.79495,0.7953,61200000.0
2008-04-09 16:41:00,0.7953,0.7953,0.7952,0.7952,24600000.0
2008-04-09 16:42:00,0.7952,0.7955,0.7952,0.7954,63800000.0
2008-04-09 16:43:00,0.7954,0.7955,0.7949,0.7952,113700000.0
2008-04-09 16:44:00,0.7952,0.7952,0.7951,0.7952,19400000.0
2008-04-09 16:45:00,0.7952,0.79545,0.795,0.79535,97200000.0
2008-04-09 16:46:00,0.79535,0.7955,0.79535,0.79545,103000000.0
2008-04-09 16:47:00,0.79545,0.79545,0.7954,0.7954,19400000.0
2008-04-09 16:48:00,0.7954,0.7954,0.79515,0.79525,64400000.0
2008-04-09 16:49:00,0.79525,0.79555,0.7952,0.79525,145200000.0
2008-04-09 16:50:00,0.79525,0.7959,0.7952,0.7959,279800000.0
2008-04-09 16:51:00,0.79575,0.7959,0.7952,0.7957,144300000.0
2008-04-09 16:52:00,0.7957,0.7959,0.7957,0.7959,20300000.0
2008-04-09 16:53:00,0.7959,0.7963,0.79575,0.7961,60000000.0
2008-04-09 16:54:00,0.7961,0.7965,0.79595,0.7963,159400000.0
2008-04-09 16:55:00,0.7963,0.7963,0.7957,0.79585,123800000.0
2008-04-09 16:56:00,0.79585,0.7965,0.79585,0.79615,338300000.0
2008-04-09 16:57:00,0.79615,0.79615,0.79535,0.79555,233800000.0
2008-04-09 16:58:00,0.7956,0.7959,0.7954,0.7954,181500000.0
2008-04-09 16:59:00,0.7954,0.7965,0.7954,0.7965,102600000.0
2008-04-09 17:00:00,0.7965,0.7966,0.796,0.7962,115000000.0
2008-04-09 17:01:00,0.7962,0.7962,0.79615,0.7962,8700000.0
2008-04-09 17:02:00,0.7962,0.7962,0.79585,0.7961,31900000.0
2008-04-09 17:03:00,0.7961,0.79685,0.7961,0.79645,51200000.0
2008-04-09 17:04:00,0.79645,0.79685,0.79635,0.79635,73200000.0
2008-04-09 17:05:00,0.79635,0.79655,0.79635,0.7965,56900000.0
2008-04-09 17:06:00,0.7965,0.7965,0.7963,0.7964,42200000.0
2008-04-09 17:07:00,0.7964,0.7964,0.7964,0.7964,4600000.0
2008-04-09 17:08:00,0.79625,0.7963,0.7961,0.7963,15700000.0
2008-04-09 17:09:00,0.7963,0.7963,0.7962,0.7962,38800000.0
2008-04-09 17:10:00,0.7962,0.79675,0.7962,0.79675,94400000.0
2008-04-09 17:11:00,0.79675,0.79685,0.7965,0.7966,101800000.0
2008-04-09 17:12:00,0.7966,0.7969,0.7966,0.79675,221300000.0
2008-04-09 17:13:00,0.79665,0.79675,0.7965,0.7967,96100000.0
2008-04-09 17:14:00,0.7967,0.7971,0.7966,0.797,48500000.0
2008-04-09 17:15:00,0.797,0.797,0.79665,0.79675,102700000.0
2008-04-09 17:16:00,0.79675,0.79675,0.79675,0.79675,40800000.0
2008-04-09 17:17:00,0.79675,0.79675,0.7966,0.7967,77800000.0
2008-04-09 17:18:00,0.7967,0.79695,0.7967,0.7967,173700000.0
2008-04-09 17:19:00,0.7967,0.7971,0.7966,0.79665,160500000.0
2008-04-09 17:20:00,0.79665,0.7972,0.79655,0.7969,80600000.0
2008-04-09 17:21:00,0.79695,0.79745,0.79695,0.79735,78100000.0
2008-04-09 17:22:00,0.7974,0.7976,0.7973,0.7973,11400000.0
2008-04-09 17:23:00,0.7973,0.7973,0.797,0.79715,50800000.0
2008-04-09 17:24:00,0.79715,0.79715,0.797,0.7971,50400000.0
2008-04-09 17:25:00,0.7971,0.7971,0.797,0.797,16900000.0
2008-04-09 17:26:00,0.79705,0.7972,0.797,0.7971,36200000.0
2008-04-09 17:27:00,0.7971,0.7972,0.797,0.7972,25600000.0
2008-04-09 17:28:00,0.7972,0.7972,0.79705,0.7971,13700000.0
2008-04-09 17:29:00,0.7971,0.7972,0.79705,0.7971,105900000.0
2008-04-09 17:30:00,0.7971,0.7972,0.7971,0.7971,23400000.0
2008-04-09 17:31:00,0.7971,0.7972,0.7971,0.7971,66400000.0
2008-04-09 17:32:00,0.7971,0.7971,0.7971,0.7971,6800000.0
2008-04-09 17:33:00,0.7971,0.7971,0.7968,0.797,62000000.0
2008-04-09 17:34:00,0.797,0.79745,0.797,0.79715,229500000.0
2008-04-09 17:35:00,0.79715,0.79725,0.7971,0.7972,235000000.0
2008-04-09 17:36:00,0.7972,0.7972,0.797,0.797,26700000.0
2008-04-09 17:37:00,0.797,0.7971,0.797,0.7971,8300000.0
2008-04-09 17:38:00,0.7971,0.7971,0.797,0.7971,10200000.0
2008-04-09 17:39:00,0.7971,0.7972,0.797,0.797,19100000.0
2008-04-09 17:40:00,0.797,0.7972,0.7969,0.7971,27100000.0
2008-04-09 17:41:00,0.7971,0.7972,0.7971,0.7972,20900000.0
2008-04-09 17:42:00,0.7972,0.7973,0.7971,0.7972,15000000.0
2008-04-09 17:43:00,0.7972,0.7972,0.7971,0.7971,3600000.0
2008-04-09 17:44:00,0.7971,0.7971,0.7968,0.7969,95000000.0
2008-04-09 17:45:00,0.7969,0.7969,0.7968,0.7968,58000000.0
2008-04-09 17:46:00,0.7968,0.797,0.79675,0.7968,39900000.0
2008-04-09 17:47:00,0.7968,0.79725,0.7968,0.7972,10750000.0
2008-04-09 17:48:00,0.7972,0.7977,0.7972,0.7977,29700000.0
2008-04-09 17:49:00,0.7977,0.79785,0.7975,0.7976,30900000.0
2008-04-09 17:50:00,0.7976,0.7976,0.7975,0.7975,11900000.0
2008-04-09 17:51:00,0.7975,0.79755,0.7975,0.7975,7600000.0
2008-04-09 17:52:00,0.7975,0.7978,0.7974,0.7974,48600000.0
2008-04-09 17:53:00,0.7974,0.7975,0.7968,0.7968,53200000.0
2008-04-09 17:54:00,0.7968,0.7969,0.7968,0.7969,25100000.0
2008-04-09 17:55:00,0.7969,0.79695,0.79665,0.7967,22700000.0
2008-04-09 17:56:00,0.7967,0.7967,0.7964,0.7964,17000000.0
2008-04-09 17:57:00,0.7964,0.7965,0.79635,0.7964,7900000.0
2008-04-09 17:58:00,0.7964,0.7964,0.7955,0.7959,78300000.0
2008-04-09 17:59:00,0.7959,0.79595,0.7959,0.7959,14600000.0
2008-04-09 18:00:00,0.7959,0.7964,0.7959,0.7964,17000000.0
2008-04-09 18:01:00,0.7964,0.7965,0.7961,0.7961,21000000.0
2008-04-09 18:02:00,0.7961,0.7962,0.7961,0.7962,17600000.0
2008-04-09 18:03:00,0.7962,0.7962,0.7961,0.7962,7800000.0
2008-04-09 18:04:00,0.7962,0.7963,0.7962,0.7962,15200000.0
2008-04-09 18:05:00,0.7962,0.79635,0.7962,0.79635,70000000.0
2008-04-09 18:06:00,0.79635,0.79635,0.7963,0.7963,38900000.0
2008-04-09 18:07:00,0.7963,0.7963,0.7961,0.7961,12000000.0
2008-04-09 18:08:00,0.7961,0.7962,0.7961,0.7962,7800000.0
2008-04-09 18:09:00,0.7962,0.7962,0.7961,0.7961,8800000.0
2008-04-09 18:10:00,0.7961,0.7961,0.7959,0.796,14800000.0
2008-04-09 18:11:00,0.796,0.79605,0.7955,0.7955,21600000.0
2008-04-09 18:12:00,0.7957,0.7958,0.7955,0.7956,45100000.0
2008-04-09 18:13:00,0.7956,0.7956,0.7954,0.7955,28100000.0
2008-04-09 18:14:00,0.7955,0.796,0.7955,0.79565,209800000.0
2008-04-09 18:15:00,0.79565,0.7961,0.79565,0.7961,338800000.0
2008-04-09 18:16:00,0.7961,0.7962,0.796,0.7962,65200000.0
2008-04-09 18:17:00,0.7961,0.7961,0.7961,0.7961,1400000.0
2008-04-09 18:18:00,0.7961,0.7961,0.7961,0.7961,3000000.0
2008-04-09 18:19:00,0.79615,0.7962,0.79615,0.7962,20600000.0
2008-04-09 18:20:00,0.7962,0.79625,0.79605,0.7962,170000000.0
2008-04-09 18:21:00,0.79625,0.79625,0.79625,0.79625,110000000.0
2008-04-09 18:22:00,0.79625,0.79625,0.79625,0.79625,83400000.0
2008-04-09 18:23:00,0.79625,0.79645,0.7962,0.79625,49100000.0
2008-04-09 18:24:00,0.79625,0.7968,0.79625,0.79655,259500000.0
2008-04-09 18:25:00,0.79655,0.7967,0.79655,0.79655,129200000.0
2008-04-09 18:26:00,0.79655,0.7968,0.7965,0.79665,501900000.0
2008-04-09 18:27:00,0.79665,0.79675,0.79655,0.79675,314500000.0
2008-04-09 18:28:00,0.79675,0.79675,0.79665,0.7967,25600000.0
2008-04-09 18:29:00,0.79695,0.7971,0.79675,0.797,58200000.0
2008-04-09 18:30:00,0.797,0.797,0.797,0.797,1200000.0
2008-04-09 18:31:00,0.797,0.797,0.797,0.797,4800000.0
2008-04-09 18:32:00,0.797,0.797,0.797,0.797,5800000.0
2008-04-09 18:33:00,0.797,0.797,0.797,0.797,6000000.0
2008-04-09 18:34:00,0.797,0.797,0.79695,0.79695,52400000.0
2008-04-09 18:35:00,0.79695,0.79745,0.79695,0.79745,205600000.0
2008-04-09 18:36:00,0.79745,0.79745,0.79705,0.79705,58400000.0
2008-04-09 18:37:00,0.79705,0.79705,0.797,0.79705,58600000.0
2008-04-09 18:38:00,0.79705,0.79735,0.79705,0.79735,123500000.0
2008-04-09 18:39:00,0.79735,0.79735,0.79735,0.79735,100800000.0
2008-04-09 18:40:00,0.7973,0.7973,0.79705,0.79705,124800000.0
2008-04-09 18:41:00,0.79705,0.79715,0.79705,0.79705,125000000.0
2008-04-09 18:42:00,0.79705,0.79705,0.79705,0.79705,86400000.0
2008-04-09 18:43:00,0.79705,0.79705,0.79705,0.79705,153600000.0
2008-04-09 18:44:00,0.7972,0.79725,0.79705,0.79705,249000000.0
2008-04-09 18:45:00,0.79705,0.7972,0.79675,0.79705,432600000.0
2008-04-09 18:46:00,0.79705,0.79705,0.79705,0.79705,140800000.0
2008-04-09 18:47:00,0.79705,0.79705,0.79705,0.79705,69600000.0
2008-04-09 18:48:00,0.79705,0.79725,0.7969,0.79695,412200000.0
2008-04-09 18:49:00,0.79695,0.79705,0.79695,0.79705,284000000.0
2008-04-09 18:50:00,0.79715,0.79715,0.79705,0.79705,615000000.0
2008-04-09 18:51:00,0.79705,0.7977,0.79705,0.7977,151000000.0
2008-04-09 18:52:00,0.7978,0.798,0.7978,0.7979,66600000.0
2008-04-09 18:53:00,0.7979,0.7979,0.7978,0.7979,49200000.0
2008-04-09 18:54:00,0.7979,0.7979,0.7977,0.7977,7000000.0
2008-04-09 18:55:00,0.7977,0.7977,0.79705,0.79725,168600000.0
2008-04-09 18:56:00,0.79725,0.7975,0.797,0.79735,287100000.0
2008-04-09 18:57:00,0.79735,0.7978,0.7973,0.7978,92400000.0
2008-04-09 18:58:00,0.79785,0.79785,0.7975,0.7975,21000000.0
2008-04-09 18:59:00,0.7975,0.7975,0.7975,0.7975,4700000.0
2008-04-09 19:00:00,0.7975,0.7977,0.7975,0.79755,151900000.0
2008-04-09 19:01:00,0.79755,0.7978,0.79755,0.7976,86800000.0
2008-04-09 19:02:00,0.7976,0.798,0.7975,0.79775,49000000.0
2008-04-09 19:03:00,0.79775,0.79775,0.79775,0.79775,95200000.0
2008-04-09 19:04:00,0.79775,0.79775,0.79775,0.79775,67200000.0
2008-04-09 19:05:00,0.79775,0.79775,0.7977,0.7977,75000000.0
2008-04-09 19:06:00,0.7977,0.79775,0.7977,0.79775,107200000.0
2008-04-09 19:07:00,0.79775,0.79775,0.7977,0.79775,165200000.0
2008-04-09 19:08:00,0.79775,0.7981,0.79775,0.798,51900000.0
2008-04-09 19:09:00,0.798,0.798,0.798,0.798,2600000.0
2008-04-09 19:10:00,0.798,0.798,0.798,0.798,3400000.0
2008-04-09 19:11:00,0.798,0.798,0.798,0.798,1800000.0
2008-04-09 19:12:00,0.798,0.798,0.798,0.798,1600000.0
2008-04-09 19:13:00,0.798,0.798,0.79795,0.79795,311200000.0
2008-04-09 19:14:00,0.79795,0.79795,0.7978,0.7979,310800003.0
2008-04-09 19:15:00,0.7979,0.7979,0.7979,0.7979,3400000.0
2008-04-09 19:16:00,0.7979,0.7979,0.7979,0.7979,3400000.0
2008-04-09 19:17:00,0.7979,0.7979,0.7979,0.7979,1200000.0
2008-04-09 19:18:00,0.7979,0.7979,0.7979,0.7979,2200000.0
2008-04-09 19:19:00,0.7979,0.7979,0.7979,0.7979,1400000.0
2008-04-09 19:20:00,0.7979,0.7979,0.7977,0.7977,28600000.0
2008-04-09 19:21:00,0.7977,0.79775,0.7977,0.79775,122200000.0
2008-04-09 19:22:00,0.79775,0.798,0.79775,0.798,98200000.0
2008-04-09 19:23:00,0.798,0.798,0.798,0.798,3600000.0
2008-04-09 19:24:00,0.798,0.798,0.7979,0.7979,4000000.0
2008-04-09 19:25:00,0.7979,0.79795,0.7979,0.79795,10600000.0
2008-04-09 19:26:00,0.79795,0.79795,0.79795,0.79795,36000000.0
2008-04-09 19:27:00,0.79795,0.79795,0.79795,0.79795,56000000.0
2008-04-09 19:28:00,0.79795,0.79795,0.79795,0.79795,52000000.0
2008-04-09 19:29:00,0.79795,0.79795,0.79795,0.79795,76000000.0
2008-04-09 19:30:00,0.79795,0.79795,0.7979,0.7979,9000000.0
2008-04-09 19:31:00,0.7979,0.7979,0.7979,0.7979,23400000.0
2008-04-09 19:32:00,0.7979,0.7979,0.7979,0.7979,9300000.0
2008-04-09 19:33:00,0.7979,0.798,0.7979,0.798,23000000.0
2008-04-09 19:34:00,0.798,0.798,0.7979,0.7979,5200000.0
2008-04-09 19:35:00,0.7979,0.7979,0.7979,0.7979,4600000.0
2008-04-09 19:36:00,0.7979,0.7979,0.7979,0.7979,2000000.0
2008-04-09 19:37:00,0.7979,0.7979,0.7979,0.7979,5200000.0
2008-04-09 19:38:00,0.7979,0.7979,0.7979,0.7979,2400000.0
2008-04-09 19:39:00,0.7979,0.7979,0.79775,0.79785,84000000.0
2008-04-09 19:40:00,0.79785,0.79785,0.79775,0.79775,50600000.0
2008-04-09 19:41:00,0.79775,0.798,0.7977,0.798,250900000.0
2008-04-09 19:42:00,0.798,0.79835,0.79775,0.79835,123400000.0
2008-04-09 19:43:00,0.79835,0.79835,0.79825,0.79825,27200000.0
2008-04-09 19:44:00,0.79825,0.79845,0.79825,0.79845,65400000.0
2008-04-09 19:45:00,0.79845,0.79875,0.79845,0.79875,84200000.0
2008-04-09 19:46:00,0.79875,0.79875,0.7985,0.79855,42600000.0
2008-04-09 19:47:00,0.79855,0.79855,0.79855,0.79855,22400000.0
2008-04-09 19:48:00,0.79855,0.79855,0.7985,0.7985,7600000.0
2008-04-09 19:49:00,0.79875,0.79875,0.79875,0.79875,12800000.0
2008-04-09 19:50:00,0.79855,0.7986,0.7985,0.7986,5200000.0
2008-04-09 19:51:00,0.7986,0.7986,0.7985,0.7985,2800000.0
2008-04-09 19:52:00,0.7985,0.7986,0.7985,0.7986,2800000.0
2008-04-09 19:53:00,0.7986,0.7987,0.7985,0.7987,11800000.0
2008-04-09 19:54:00,0.7987,0.7988,0.7987,0.7987,12600000.0
2008-04-09 19:55:00,0.7987,0.7987,0.7987,0.7987,1400000.0
2008-04-09 19:56:00,0.7987,0.7987,0.79825,0.79825,24300000.0
2008-04-09 19:57:00,0.79825,0.7985,0.7982,0.7983,29600000.0
2008-04-09 19:58:00,0.7983,0.7983,0.7983,0.7983,2600000.0
2008-04-09 19:59:00,0.7983,0.7983,0.7982,0.7982,5600000.0
2008-04-09 20:00:00,0.7982,0.7983,0.7982,0.7983,10000000.0
2008-04-09 20:01:00,0.7983,0.7983,0.7978,0.7978,13600000.0
2008-04-09 20:02:00,0.79785,0.7982,0.7978,0.7978,36200000.0
2008-04-09 20:03:00,0.7978,0.798,0.7978,0.798,50500000.0
2008-04-09 20:04:00,0.798,0.798,0.798,0.798,1800000.0
2008-04-09 20:05:00,0.798,0.798,0.7978,0.7978,12900000.0
2008-04-09 20:06:00,0.7978,0.798,0.7978,0.798,6200000.0
2008-04-09 20:07:00,0.798,0.798,0.798,0.798,3000000.0
2008-04-09 20:08:00,0.798,0.798,0.798,0.798,3400000.0
2008-04-09 20:09:00,0.798,0.798,0.798,0.798,1200000.0
2008-04-09 20:10:00,0.798,0.7983,0.798,0.798,34600000.0
2008-04-09 20:11:00,0.798,0.798,0.7978,0.798,36300000.0
2008-04-09 20:12:00,0.798,0.7982,0.7979,0.798,71300000.0
2008-04-09 20:13:00,0.798,0.7981,0.7979,0.798,5200000.0
2008-04-09 20:14:00,0.798,0.7981,0.7979,0.7979,9000000.0
2008-04-09 20:15:00,0.7979,0.79805,0.7979,0.7979,6200000.0
2008-04-09 20:16:00,0.7979,0.798,0.7979,0.7979,2800000.0
2008-04-09 20:17:00,0.7979,0.7979,0.7978,0.7978,3600000.0
2008-04-09 20:18:00,0.7978,0.7979,0.7978,0.7979,12000000.0
2008-04-09 20:19:00,0.79785,0.79785,0.7978,0.7978,5000000.0
2008-04-09 20:20:00,0.7978,0.7978,0.7978,0.7978,2600000.0
2008-04-09 20:21:00,0.7978,0.7978,0.7978,0.7978,2000000.0
2008-04-09 20:22:00,0.7978,0.7979,0.7978,0.7979,12000000.0
2008-04-09 20:23:00,0.79785,0.79785,0.7978,0.7978,5200000.0
2008-04-09 20:24:00,0.7978,0.7978,0.7978,0.7978,2200000.0
2008-04-09 20:25:00,0.7978,0.798,0.7978,0.7978,26400000.0
2008-04-09 20:26:00,0.7978,0.7978,0.7978,0.7978,3000000.0
2008-04-09 20:27:00,0.79785,0.7979,0.7977,0.7977,21800000.0
2008-04-09 20:28:00,0.7977,0.7977,0.7975,0.7976,15600000.0
2008-04-09 20:29:00,0.7976,0.7976,0.797,0.797,38700000.0
2008-04-09 20:30:00,0.797,0.7975,0.79685,0.7975,94000000.0
2008-04-09 20:31:00,0.7975,0.7975,0.7974,0.7974,6000000.0
2008-04-09 20:32:00,0.7974,0.7974,0.7974,0.7974,2400000.0
2008-04-09 20:33:00,0.7974,0.7974,0.7972,0.7972,6200000.0
2008-04-09 20:34:00,0.7972,0.7972,0.79705,0.7971,19000000.0
2008-04-09 20:35:00,0.7971,0.7971,0.7968,0.7969,16100000.0
2008-04-09 20:36:00,0.7969,0.7969,0.7968,0.7968,5300000.0
2008-04-09 20:37:00,0.7968,0.7969,0.7968,0.7969,23800000.0
2008-04-09 20:38:00,0.7969,0.7969,0.7969,0.7969,2400000.0
2008-04-09 20:39:00,0.7969,0.797,0.7969,0.797,3400000.0
2008-04-09 20:40:00,0.797,0.7971,0.797,0.7971,7700000.0
2008-04-09 20:41:00,0.7971,0.7972,0.7971,0.7972,11400000.0
2008-04-09 20:42:00,0.7972,0.7972,0.79685,0.797,63500000.0
2008-04-09 20:43:00,0.797,0.7971,0.797,0.7971,13400000.0
2008-04-09 20:44:00,0.7971,0.7971,0.7971,0.7971,2600000.0
2008-04-09 20:45:00,0.7971,0.7971,0.7971,0.7971,2500000.0
2008-04-09 20:46:00,0.7971,0.7971,0.7969,0.797,8800000.0
2008-04-09 20:47:00,0.797,0.797,0.797,0.797,400000.0
2008-04-09 20:48:00,0.797,0.797,0.797,0.797,2400000.0
2008-04-09 20:49:00,0.797,0.797,0.797,0.797,5200000.0
2008-04-09 20:50:00,0.797,0.797,0.797,0.797,2400000.0
2008-04-09 20:51:00,0.797,0.797,0.797,0.797,2800000.0
2008-04-09 20:52:00,0.797,0.797,0.797,0.797,3800000.0
2008-04-09 20:53:00,0.797,0.797,0.797,0.797,2600000.0
2008-04-09 20:54:00,0.797,0.797,0.797,0.797,2000000.0
2008-04-09 20:55:00,0.797,0.797,0.7968,0.7968,103800000.0
2008-04-09 20:56:00,0.7968,0.7968,0.7968,0.7968,2200000.0
2008-04-09 20:57:00,0.7968,0.797,0.7968,0.797,20000000.0
2008-04-09 20:58:00,0.797,0.797,0.797,0.797,2600000.0
2008-04-09 20:59:00,0.797,0.79705,0.7968,0.7968,20600000.0
2008-04-09 21:00:00,0.7968,0.797,0.7968,0.797,26900000.0
2008-04-09 21:01:00,0.79715,0.7973,0.7968,0.7968,20800000.0
2008-04-09 21:02:00,0.7968,0.7968,0.7968,0.7968,1200000.0
2008-04-09 21:03:00,0.7968,0.7968,0.7968,0.7968,3200000.0
2008-04-09 21:04:00,0.7968,0.797,0.7968,0.797,23000000.0
2008-04-09 21:05:00,0.79695,0.79695,0.7968,0.7968,15500000.0
2008-04-09 21:06:00,0.7968,0.7968,0.7968,0.7968,1600000.0
2008-04-09 21:07:00,0.7968,0.7968,0.7968,0.7968,2200000.0
2008-04-09 21:08:00,0.7968,0.7972,0.7965,0.7965,83600000.0
2008-04-09 21:09:00,0.7965,0.7969,0.7965,0.7969,59300000.0
2008-04-09 21:10:00,0.7969,0.7969,0.7965,0.79665,44800000.0
2008-04-09 21:11:00,0.79665,0.7968,0.7965,0.7966,32300000.0
2008-04-09 21:12:00,0.79665,0.7967,0.79665,0.7967,7400000.0
2008-04-09 21:13:00,0.7967,0.7967,0.7966,0.7966,5200000.0
2008-04-09 21:14:00,0.7966,0.7966,0.7964,0.7966,7000000.0
2008-04-09 21:15:00,0.7966,0.7966,0.7966,0.7966,2000000.0
2008-04-09 21:16:00,0.7966,0.7966,0.7966,0.7966,2400000.0
2008-04-09 21:17:00,0.7966,0.7967,0.7966,0.7967,14200000.0
2008-04-09 21:18:00,0.79675,0.79675,0.7966,0.7966,19200000.0
2008-04-09 21:19:00,0.7966,0.7967,0.7966,0.7967,10200000.0
2008-04-09 21:20:00,0.7967,0.7967,0.7967,0.7967,2600000.0
2008-04-09 21:21:00,0.7967,0.7967,0.7967,0.7967,1400000.0
2008-04-09 21:22:00,0.7967,0.7967,0.7967,0.7967,3400000.0
2008-04-09 21:23:00,0.7967,0.7967,0.7967,0.7967,3600000.0
2008-04-09 21:24:00,0.7967,0.7967,0.7966,0.7967,5200000.0
2008-04-09 21:25:00,0.7967,0.7967,0.7967,0.7967,3600000.0
2008-04-09 21:26:00,0.7967,0.7967,0.7967,0.7967,2400000.0
2008-04-09 21:27:00,0.7967,0.7967,0.7967,0.7967,3600000.0
2008-04-09 21:28:00,0.7967,0.7969,0.7967,0.7969,4000000.0
2008-04-09 21:29:00,0.7969,0.7969,0.7968,0.7969,4200000.0
2008-04-09 21:30:00,0.7969,0.7969,0.7968,0.7969,3400000.0
2008-04-09 21:31:00,0.7969,0.7969,0.7968,0.7968,3200000.0
2008-04-09 21:32:00,0.7968,0.7968,0.7968,0.7968,1600000.0
2008-04-09 21:33:00,0.7968,0.7968,0.7968,0.7968,1600000.0
2008-04-09 21:34:00,0.7968,0.7969,0.7967,0.7969,39400000.0
2008-04-09 21:35:00,0.7969,0.7969,0.7968,0.7968,3200000.0
2008-04-09 21:36:00,0.7968,0.7969,0.79675,0.7969,5600000.0
2008-04-09 21:37:00,0.7969,0.79705,0.7967,0.7967,10500000.0
2008-04-09 21:38:00,0.7967,0.7967,0.7967,0.7967,2800000.0
2008-04-09 21:39:00,0.7967,0.7967,0.7967,0.7967,2800000.0
2008-04-09 21:40:00,0.7967,0.7967,0.7967,0.7967,2400000.0
2008-04-09 21:41:00,0.7967,0.7967,0.7967,0.7967,1800000.0
2008-04-09 21:42:00,0.7967,0.7967,0.7967,0.7967,4000000.0
2008-04-09 21:43:00,0.7967,0.7967,0.7967,0.7967,2400000.0
2008-04-09 21:44:00,0.7967,0.7969,0.7967,0.7969,17100000.0
2008-04-09 21:45:00,0.7969,0.7971,0.7969,0.7971,12800000.0
2008-04-09 21:46:00,0.7971,0.7971,0.7969,0.797,25600000.0
2008-04-09 21:47:00,0.797,0.797,0.7969,0.7969,4000000.0
2008-04-09 21:48:00,0.7969,0.797,0.7969,0.797,20200000.0
2008-04-09 21:49:00,0.79705,0.7972,0.797,0.797,53900000.0
2008-04-09 21:50:00,0.797,0.797,0.79675,0.79675,44000001.0
2008-04-09 21:51:00,0.79675,0.79705,0.7967,0.7969,67200000.0
2008-04-09 21:52:00,0.7969,0.7969,0.7967,0.7969,39000000.0
2008-04-09 21:53:00,0.7969,0.7969,0.7969,0.7969,2800000.0
2008-04-09 21:54:00,0.7969,0.7969,0.7966,0.7967,18700000.0
2008-04-09 21:55:00,0.7967,0.7968,0.7967,0.7968,19100000.0
2008-04-09 21:56:00,0.7968,0.7968,0.7968,0.7968,2800000.0
2008-04-09 21:57:00,0.7968,0.7968,0.7967,0.7967,2400000.0
2008-04-09 21:58:00,0.7967,0.7967,0.7967,0.7967,1800000.0
2008-04-09 21:59:00,0.7967,0.7967,0.7964,0.7965,6800000.0
2008-04-09 22:00:00,0.7965,0.7965,0.7965,0.7965,2200000.0
2008-04-09 22:01:00,0.7965,0.7967,0.7965,0.7967,13600000.0
2008-04-09 22:02:00,0.7967,0.7967,0.7965,0.7965,8900000.0
2008-04-09 22:03:00,0.7965,0.7965,0.7965,0.7965,1800000.0
2008-04-09 22:04:00,0.7965,0.7965,0.79575,0.796,123200001.0
2008-04-09 22:05:00,0.796,0.79625,0.796,0.796,6800000.0
2008-04-09 22:06:00,0.796,0.796,0.796,0.796,4600000.0
2008-04-09 22:07:00,0.796,0.79605,0.796,0.79605,67000000.0
2008-04-09 22:08:00,0.79605,0.7961,0.79605,0.7961,43500000.0
2008-04-09 22:09:00,0.7961,0.79615,0.7961,0.7961,86200000.0
2008-04-09 22:10:00,0.7961,0.7966,0.7961,0.7963,141699999.0
2008-04-09 22:11:00,0.7963,0.7966,0.7963,0.7966,18900000.0
2008-04-09 22:12:00,0.7966,0.7966,0.7966,0.7966,9500000.0
2008-04-09 22:13:00,0.7966,0.7966,0.7966,0.7966,2200000.0
2008-04-09 22:14:00,0.7966,0.7968,0.7966,0.79675,86500000.0
2008-04-09 22:15:00,0.7968,0.7969,0.79625,0.7965,83500000.0
2008-04-09 22:16:00,0.7965,0.797,0.7965,0.7966,105800000.0
2008-04-09 22:17:00,0.7966,0.7966,0.7966,0.7966,2200000.0
2008-04-09 22:18:00,0.7966,0.79685,0.7966,0.79665,8500000.0
2008-04-09 22:19:00,0.79665,0.79665,0.7961,0.7961,83700000.0
2008-04-09 22:20:00,0.7961,0.7964,0.7961,0.7963,84100000.0
2008-04-09 22:21:00,0.7963,0.7963,0.7963,0.7963,2000000.0
2008-04-09 22:22:00,0.7963,0.7963,0.79615,0.79615,47200000.0
2008-04-09 22:23:00,0.79615,0.79625,0.7961,0.79615,135400000.0
2008-04-09 22:24:00,0.79615,0.79675,0.79615,0.79675,272600000.0
2008-04-09 22:25:00,0.79675,0.7968,0.79665,0.7968,73000000.0
2008-04-09 22:26:00,0.79685,0.797,0.79685,0.7969,57400000.0
2008-04-09 22:27:00,0.7969,0.7969,0.7968,0.7968,5200000.0
2008-04-09 22:28:00,0.7968,0.7968,0.7967,0.7967,18100000.0
2008-04-09 22:29:00,0.7967,0.7968,0.7967,0.7968,35100000.0
2008-04-09 22:30:00,0.7968,0.7968,0.7968,0.7968,1200000.0
2008-04-09 22:31:00,0.7968,0.7968,0.7968,0.7968,7200000.0
2008-04-09 22:32:00,0.7968,0.7968,0.7968,0.7968,2600000.0
2008-04-09 22:33:00,0.7968,0.7968,0.7968,0.7968,2500000.0
2008-04-09 22:34:00,0.79675,0.797,0.79675,0.7968,95500000.0
2008-04-09 22:35:00,0.7968,0.7968,0.7968,0.7968,1600000.0
2008-04-09 22:36:00,0.7968,0.7968,0.7968,0.7968,200000.0
2008-04-09 22:37:00,0.7968,0.7968,0.7968,0.7968,2000000.0
2008-04-09 22:38:00,0.7968,0.7968,0.7968,0.7968,2000000.0
2008-04-09 22:39:00,0.7968,0.7969,0.7968,0.7969,9600000.0
2008-04-09 22:40:00,0.7969,0.797,0.7969,0.7969,4200000.0
2008-04-09 22:41:00,0.7969,0.797,0.7969,0.797,2400000.0
2008-04-09 22:42:00,0.797,0.797,0.7969,0.7969,4600000.0
2008-04-09 22:43:00,0.7969,0.7969,0.7969,0.7969,3400000.0
2008-04-09 22:44:00,0.7969,0.7969,0.7969,0.7969,3000000.0
2008-04-09 22:45:00,0.7969,0.7969,0.7969,0.7969,3400000.0
2008-04-09 22:46:00,0.7969,0.7969,0.7969,0.7969,4200000.0
2008-04-09 22:47:00,0.7969,0.7969,0.7969,0.7969,2400000.0
2008-04-09 22:48:00,0.79685,0.79685,0.79675,0.79675,300000010.0
2008-04-09 22:49:00,0.79685,0.79685,0.79685,0.79685,61600000.0
2008-04-09 22:50:00,0.79685,0.7972,0.79685,0.7971,69500000.0
2008-04-09 22:51:00,0.7971,0.79715,0.7971,0.7971,55500000.0
2008-04-09 22:52:00,0.7971,0.7971,0.79695,0.7971,52000000.0
2008-04-09 22:53:00,0.7971,0.7971,0.79695,0.79695,37800000.0
2008-04-09 22:54:00,0.79695,0.79695,0.7969,0.79695,98500000.0
2008-04-09 22:55:00,0.79695,0.79695,0.79615,0.7965,63400000.0
2008-04-09 22:56:00,0.7965,0.79695,0.7965,0.79695,31900000.0
2008-04-09 22:57:00,0.79695,0.79695,0.79695,0.79695,2500000.0
2008-04-09 22:58:00,0.79695,0.7971,0.79695,0.797,20100000.0
2008-04-09 22:59:00,0.797,0.797,0.79695,0.797,68900000.0
2008-04-09 23:00:00,0.797,0.7971,0.797,0.7971,102000000.0
2008-04-09 23:01:00,0.7971,0.7971,0.7971,0.7971,123200000.0
2008-04-09 23:02:00,0.7971,0.7972,0.7971,0.7972,268800000.0
2008-04-09 23:03:00,0.7972,0.7972,0.7972,0.7972,240800000.0
2008-04-09 23:04:00,0.7972,0.7972,0.7972,0.7972,196000000.0
2008-04-09 23:05:00,0.7972,0.7974,0.797,0.7974,205900000.0
2008-04-09 23:06:00,0.7974,0.7975,0.7974,0.7975,224000000.0
2008-04-09 23:07:00,0.7975,0.7975,0.7975,0.7975,240800000.0
2008-04-09 23:08:00,0.7975,0.7975,0.7975,0.7975,235200000.0
2008-04-09 23:09:00,0.7975,0.7975,0.7975,0.7975,224000000.0
2008-04-09 23:10:00,0.7975,0.7975,0.7975,0.7975,179200000.0
2008-04-09 23:11:00,0.7975,0.7975,0.7974,0.7974,181900000.0
2008-04-09 23:12:00,0.7974,0.7976,0.7974,0.7975,34400000.0
2008-04-09 23:13:00,0.7975,0.7984,0.7975,0.7982,319900000.0
2008-04-09 23:14:00,0.7982,0.7982,0.7981,0.7981,229600000.0
2008-04-09 23:15:00,0.7981,0.7982,0.7981,0.7982,285600000.0
2008-04-09 23:16:00,0.7982,0.7982,0.7981,0.7981,358400000.0
2008-04-09 23:17:00,0.7981,0.7981,0.7981,0.7981,380800000.0
2008-04-09 23:18:00,0.7981,0.7981,0.7981,0.7981,328000000.0
2008-04-09 23:19:00,0.7981,0.7981,0.798,0.798,305600000.0
2008-04-09 23:20:00,0.798,0.798,0.798,0.798,259200000.0
2008-04-09 23:21:00,0.798,0.798,0.798,0.798,201600000.0
2008-04-09 23:22:00,0.798,0.798,0.798,0.798,136800000.0
2008-04-09 23:23:00,0.798,0.798,0.798,0.798,144000000.0
2008-04-09 23:24:00,0.798,0.798,0.798,0.798,129600000.0
2008-04-09 23:25:00,0.798,0.798,0.798,0.798,93600000.0
2008-04-09 23:26:00,0.798,0.798,0.798,0.798,152800000.0
2008-04-09 23:27:00,0.798,0.798,0.798,0.798,144000000.0
2008-04-09 23:28:00,0.7981,0.7981,0.7979,0.7979,55200000.0
2008-04-09 23:29:00,0.7979,0.7979,0.79755,0.79755,17500000.0
2008-04-09 23:30:00,0.79755,0.7978,0.79755,0.7978,57000000.0
2008-04-09 23:31:00,0.7978,0.7978,0.7975,0.7975,120800000.0
2008-04-09 23:32:00,0.7975,0.7977,0.7974,0.7976,203100000.0
2008-04-09 23:33:00,0.7976,0.7976,0.7976,0.7976,28000000.0
2008-04-09 23:34:00,0.7975,0.7975,0.7975,0.7975,209900000.0
2008-04-09 23:35:00,0.7975,0.7975,0.7975,0.7975,122400000.0
2008-04-09 23:36:00,0.7975,0.7975,0.7975,0.7975,104000000.0
2008-04-09 23:37:00,0.7975,0.7976,0.7975,0.7976,86400000.0
2008-04-09 23:38:00,0.7976,0.7977,0.7976,0.7976,144000000.0
2008-04-09 23:39:00,0.7976,0.7977,0.7976,0.7977,146400000.0
2008-04-09 23:40:00,0.7977,0.7977,0.7975,0.7975,62800000.0
2008-04-09 23:41:00,0.7975,0.7975,0.7975,0.7975,56000000.0
2008-04-09 23:42:00,0.7975,0.7976,0.7975,0.7976,61600000.0
2008-04-09 23:43:00,0.7976,0.7976,0.7974,0.7975,56300000.0
2008-04-09 23:44:00,0.79765,0.798,0.7975,0.7975,41000000.0
2008-04-09 23:45:00,0.7976,0.798,0.7976,0.7978,272800000.0
2008-04-09 23:46:00,0.7978,0.798,0.7975,0.7978,64500000.0
2008-04-09 23:47:00,0.7979,0.798,0.7979,0.7979,128100000.0
2008-04-09 23:48:00,0.7979,0.7979,0.7976,0.7978,73100000.0
2008-04-09 23:49:00,0.7978,0.7981,0.7975,0.7979,196800000.0
2008-04-09 23:50:00,0.7979,0.7979,0.7976,0.7978,105500000.0
2008-04-09 23:51:00,0.7978,0.7978,0.7975,0.7975,14900000.0
2008-04-09 23:52:00,0.7975,0.7975,0.7975,0.7975,7200000.0
2008-04-09 23:53:00,0.7975,0.7977,0.7975,0.7977,101800000.0
2008-04-09 23:54:00,0.7977,0.7977,0.7977,0.7977,45600000.0
2008-04-09 23:55:00,0.7977,0.7977,0.7977,0.7977,96900000.0
2008-04-09 23:56:00,0.7977,0.7978,0.7977,0.7978,108500000.0
2008-04-09 23:57:00,0.7978,0.798,0.7978,0.7978,104500000.0
2008-04-09 23:58:00,0.7978,0.7982,0.7978,0.798,230700000.0
2008-04-09 23:59:00,0.798,0.798,0.798,0.798,151800000.0
2008-04-10 00:00:00,0.798,0.798,0.798,0.798,118800000.0
2008-04-10 00:01:00,0.798,0.798,0.798,0.798,119700000.0
2008-04-10 00:02:00,0.798,0.798,0.798,0.798,131100000.0
2008-04-10 00:03:00,0.798,0.798,0.7978,0.7978,216000000.0
2008-04-10 00:04:00,0.7978,0.7981,0.7978,0.7979,279700000.0
2008-04-10 00:05:00,0.7979,0.7979,0.7978,0.7979,233500000.0
2008-04-10 00:06:00,0.7979,0.7979,0.7978,0.7978,252000000.0
2008-04-10 00:07:00,0.7978,0.7978,0.7978,0.7978,128600000.0
2008-04-10 00:08:00,0.7978,0.7978,0.7975,0.7975,113300000.0
2008-04-10 00:09:00,0.7975,0.7975,0.7975,0.7975,164100000.0
2008-04-10 00:10:00,0.7975,0.7975,0.7972,0.7972,104500000.0
2008-04-10 00:11:00,0.7972,0.7972,0.7972,0.7972,194400000.0
2008-04-10 00:12:00,0.7972,0.7972,0.7972,0.7972,145800000.0
2008-04-10 00:13:00,0.7974,0.7975,0.7974,0.7975,202200000.0
2008-04-10 00:14:00,0.7975,0.7975,0.7975,0.7975,137700000.0
2008-04-10 00:15:00,0.7975,0.7975,0.7975,0.7975,64800000.0
2008-04-10 00:16:00,0.7975,0.7975,0.7974,0.7974,210300007.0
2008-04-10 00:17:00,0.7974,0.7974,0.7972,0.7973,217900005.0
2008-04-10 00:18:00,0.7973,0.7973,0.7973,0.7973,92100000.0
2008-04-10 00:19:00,0.7973,0.7973,0.7973,0.7973,57000000.0
2008-04-10 00:20:00,0.7973,0.7973,0.7973,0.7973,28500000.0
2008-04-10 00:21:00,0.7973,0.7973,0.7973,0.7973,57000000.0
2008-04-10 00:22:00,0.7973,0.7973,0.7973,0.7973,45600000.0
2008-04-10 00:23:00,0.7973,0.7973,0.7973,0.7973,39200000.0
2008-04-10 00:24:00,0.7972,0.7972,0.7972,0.7972,23200000.0
2008-04-10 00:25:00,0.7972,0.7973,0.7972,0.7972,56300000.0
2008-04-10 00:26:00,0.7972,0.7972,0.797,0.797,99600000.0
2008-04-10 00:27:00,0.797,0.797,0.797,0.797,105300000.0
2008-04-10 00:28:00,0.797,0.797,0.7966,0.7968,177999999.0
2008-04-10 00:29:00,0.7969,0.797,0.7969,0.797,243799991.0
2008-04-10 00:30:00,0.797,0.797,0.797,0.797,45600000.0
2008-04-10 00:31:00,0.797,0.797,0.797,0.797,22800000.0
2008-04-10 00:32:00,0.797,0.797,0.797,0.797,28500000.0
2008-04-10 00:33:00,0.797,0.797,0.7969,0.7969,45800000.0
2008-04-10 00:34:00,0.7969,0.7969,0.7969,0.7969,45600000.0
2008-04-10 00:35:00,0.7969,0.7969,0.7969,0.7969,28500000.0
2008-04-10 00:36:00,0.7969,0.7969,0.7969,0.7969,45600000.0
2008-04-10 00:37:00,0.7969,0.7969,0.7969,0.7969,39900000.0
2008-04-10 00:38:00,0.7968,0.7968,0.7968,0.7968,14400000.0
2008-04-10 00:39:00,0.7968,0.7968,0.7968,0.7968,16800000.0
2008-04-10 00:40:00,0.7968,0.797,0.7968,0.797,53500000.0
2008-04-10 00:41:00,0.797,0.797,0.797,0.797,68400000.0
2008-04-10 00:42:00,0.797,0.797,0.797,0.797,51300000.0
2008-04-10 00:43:00,0.797,0.797,0.797,0.797,51300000.0
2008-04-10 00:44:00,0.797,0.7971,0.797,0.797,134700000.0
2008-04-10 00:45:00,0.797,0.797,0.797,0.797,178200000.0
2008-04-10 00:46:00,0.797,0.7971,0.797,0.7971,44300000.0
2008-04-10 00:47:00,0.7971,0.7971,0.7971,0.7971,21600000.0
2008-04-10 00:48:00,0.7971,0.7971,0.7969,0.797,128300000.0
2008-04-10 00:49:00,0.797,0.7972,0.797,0.7971,117100000.0
2008-04-10 00:50:00,0.7971,0.7971,0.797,0.797,92400000.0
2008-04-10 00:51:00,0.797,0.797,0.797,0.797,45600000.0
2008-04-10 00:52:00,0.797,0.797,0.797,0.797,39900000.0
2008-04-10 00:53:00,0.797,0.797,0.7969,0.797,82800000.0
2008-04-10 00:54:00,0.797,0.797,0.797,0.797,34200000.0
2008-04-10 00:55:00,0.797,0.797,0.797,0.797,34200000.0
2008-04-10 00:56:00,0.797,0.797,0.797,0.797,45800000.0
2008-04-10 00:57:00,0.797,0.797,0.797,0.797,45600000.0
2008-04-10 00:58:00,0.797,0.7972,0.7968,0.7969,286699992.0
2008-04-10 00:59:00,0.7969,0.7969,0.7968,0.7969,433100010.0
2008-04-10 01:00:00,0.7969,0.7969,0.7969,0.7969,207600000.0
2008-04-10 01:01:00,0.7969,0.7969,0.7968,0.7968,88800000.0
2008-04-10 01:02:00,0.7968,0.7972,0.7967,0.7969,92900000.0
2008-04-10 01:03:00,0.7969,0.7969,0.7967,0.7967,81000000.0
2008-04-10 01:04:00,0.7967,0.7969,0.79585,0.7959,89100000.0
2008-04-10 01:05:00,0.7959,0.7965,0.7959,0.7964,403700000.0
2008-04-10 01:06:00,0.7964,0.7964,0.7963,0.7964,116400000.0
2008-04-10 01:07:00,0.7964,0.7965,0.7964,0.7965,221000000.0
2008-04-10 01:08:00,0.7965,0.7965,0.7965,0.7965,84700000.0
2008-04-10 01:09:00,0.7965,0.7965,0.7964,0.7964,65200000.0
2008-04-10 01:10:00,0.7964,0.7965,0.7964,0.7965,105900000.0
2008-04-10 01:11:00,0.7965,0.7967,0.7964,0.7967,272300000.0
2008-04-10 01:12:00,0.7967,0.7969,0.7966,0.7968,176400000.0
2008-04-10 01:13:00,0.7968,0.7969,0.7968,0.7969,78400000.0
2008-04-10 01:14:00,0.7969,0.7969,0.7969,0.7969,56000000.0
2008-04-10 01:15:00,0.7969,0.7974,0.7969,0.7974,503400000.0
2008-04-10 01:16:00,0.7974,0.7974,0.7974,0.7974,33600000.0
2008-04-10 01:17:00,0.7974,0.7974,0.7973,0.7973,136200000.0
2008-04-10 01:18:00,0.7973,0.7973,0.7973,0.7973,40500000.0
2008-04-10 01:19:00,0.7973,0.7976,0.7973,0.7976,433300000.0
2008-04-10 01:20:00,0.7976,0.7977,0.7976,0.7977,168000000.0
2008-04-10 01:21:00,0.7977,0.7977,0.7977,0.7977,51000000.0
2008-04-10 01:22:00,0.7977,0.7977,0.7976,0.7976,91400000.0
2008-04-10 01:23:00,0.7976,0.7976,0.7975,0.7975,96300000.0
2008-04-10 01:24:00,0.7975,0.7975,0.7971,0.7974,254200000.0
2008-04-10 01:25:00,0.7974,0.7974,0.7974,0.7974,50400000.0
2008-04-10 01:26:00,0.7975,0.7975,0.7972,0.7974,180300000.0
2008-04-10 01:27:00,0.7973,0.7973,0.7973,0.7973,45600000.0
2008-04-10 01:28:00,0.7973,0.7973,0.7973,0.7973,22800000.0
2008-04-10 01:29:00,0.7974,0.7974,0.7973,0.7974,253000000.0
2008-04-10 01:30:00,0.7974,0.7974,0.7973,0.7974,169500000.0
2008-04-10 01:31:00,0.7974,0.7977,0.7974,0.7976,162800000.0
2008-04-10 01:32:00,0.7976,0.7976,0.7976,0.7976,68400000.0
2008-04-10 01:33:00,0.7976,0.7976,0.7974,0.7975,137600000.0
2008-04-10 01:34:00,0.7975,0.7975,0.7975,0.7975,89100000.0
2008-04-10 01:35:00,0.7975,0.7976,0.7974,0.7975,196500000.0
2008-04-10 01:36:00,0.7975,0.7976,0.7975,0.7976,62400000.0
2008-04-10 01:37:00,0.7976,0.7976,0.7975,0.7976,126400000.0
2008-04-10 01:38:00,0.7976,0.7976,0.7975,0.7975,142800000.0
2008-04-10 01:39:00,0.7975,0.7975,0.7975,0.7975,115200000.0
2008-04-10 01:40:00,0.7975,0.7976,0.7975,0.7976,171700000.0
2008-04-10 01:41:00,0.7976,0.7977,0.7976,0.7976,149200000.0
2008-04-10 01:42:00,0.7976,0.7976,0.7975,0.7975,144800000.0
2008-04-10 01:43:00,0.7975,0.7977,0.7975,0.7977,97800000.0
2008-04-10 01:44:00,0.7977,0.7977,0.7976,0.7976,67200000.0
2008-04-10 01:45:00,0.7976,0.7976,0.7975,0.7975,96000000.0
2008-04-10 01:46:00,0.7975,0.7977,0.7975,0.7975,125300000.0
2008-04-10 01:47:00,0.7975,0.7975,0.7975,0.7975,72900000.0
2008-04-10 01:48:00,0.7975,0.7975,0.7975,0.7975,56700000.0
2008-04-10 01:49:00,0.7975,0.7975,0.7975,0.7975,97200000.0
2008-04-10 01:50:00,0.7975,0.7975,0.7974,0.7974,117100000.0
2008-04-10 01:51:00,0.7974,0.7974,0.7974,0.7974,61600000.0
2008-04-10 01:52:00,0.7974,0.7974,0.7974,0.7974,22400000.0
2008-04-10 01:53:00,0.7974,0.7974,0.7974,0.7974,56000000.0
2008-04-10 01:54:00,0.7974,0.7975,0.7969,0.7969,201700000.0
2008-04-10 01:55:00,0.7969,0.7972,0.7969,0.7972,128800000.0
2008-04-10 01:56:00,0.7972,0.7972,0.7966,0.7966,86400000.0
2008-04-10 01:57:00,0.7966,0.797,0.7966,0.7967,115600000.0
2008-04-10 01:58:00,0.7967,0.7967,0.7962,0.7966,173300000.0
2008-04-10 01:59:00,0.7966,0.7966,0.7966,0.7966,11100000.0
2008-04-10 02:00:00,0.7966,0.7966,0.7966,0.7966,23300000.0
2008-04-10 02:01:00,0.7966,0.7966,0.7966,0.7966,40000000.0
2008-04-10 02:02:00,0.7967,0.79685,0.7966,0.7966,182000000.0
2008-04-10 02:03:00,0.7966,0.7971,0.7966,0.7971,274800000.0
2008-04-10 02:04:00,0.7971,0.7971,0.7971,0.7971,8500000.0
2008-04-10 02:05:00,0.7971,0.7972,0.7963,0.7972,182900000.0
2008-04-10 02:06:00,0.7972,0.7972,0.7971,0.7971,178600000.0
2008-04-10 02:07:00,0.7971,0.7971,0.7964,0.797,58900000.0
2008-04-10 02:08:00,0.797,0.797,0.7967,0.7968,60400000.0
2008-04-10 02:09:00,0.7968,0.797,0.7967,0.797,229500000.0
2008-04-10 02:10:00,0.797,0.797,0.7968,0.79685,85700000.0
2008-04-10 02:11:00,0.79685,0.79685,0.79685,0.79685,17600000.0
2008-04-10 02:12:00,0.79685,0.79685,0.79685,0.79685,5600000.0
2008-04-10 02:13:00,0.79685,0.79685,0.79685,0.79685,3200000.0
2008-04-10 02:14:00,0.79685,0.79685,0.79685,0.79685,4800000.0
2008-04-10 02:15:00,0.79685,0.79685,0.79685,0.79685,16000000.0
2008-04-10 02:16:00,0.79685,0.79685,0.79685,0.79685,55200000.0
2008-04-10 02:17:00,0.79685,0.79695,0.79685,0.79685,100000000.0
2008-04-10 02:18:00,0.79685,0.797,0.79685,0.797,239800000.0
2008-04-10 02:19:00,0.797,0.7972,0.797,0.797,261800000.0
2008-04-10 02:20:00,0.797,0.797,0.797,0.797,87300000.0
2008-04-10 02:21:00,0.79705,0.7977,0.79705,0.7977,156500000.0
2008-04-10 02:22:00,0.7977,0.7977,0.7974,0.7974,353300000.0
2008-04-10 02:23:00,0.7974,0.798,0.79705,0.798,344400000.0
2008-04-10 02:24:00,0.798,0.798,0.7973,0.7976,269400000.0
2008-04-10 02:25:00,0.7976,0.7977,0.7976,0.7977,253700000.0
2008-04-10 02:26:00,0.7977,0.7981,0.7977,0.7979,333100000.0
2008-04-10 02:27:00,0.7979,0.7979,0.7977,0.7978,58000000.0
2008-04-10 02:28:00,0.7978,0.7978,0.7973,0.7977,263100000.0
2008-04-10 02:29:00,0.7977,0.7979,0.7977,0.7979,193000000.0
2008-04-10 02:30:00,0.7979,0.7982,0.7979,0.7981,291900000.0
2008-04-10 02:31:00,0.7981,0.7982,0.7981,0.7982,91200000.0
2008-04-10 02:32:00,0.7982,0.7982,0.7978,0.7978,130000000.0
2008-04-10 02:33:00,0.7978,0.798,0.7978,0.798,228000000.0
2008-04-10 02:34:00,0.798,0.7986,0.798,0.7986,252000002.0
2008-04-10 02:35:00,0.7986,0.7986,0.7983,0.7985,62800000.0
2008-04-10 02:36:00,0.7985,0.79895,0.7985,0.7989,113000000.0
2008-04-10 02:37:00,0.7989,0.799,0.7988,0.7988,146200000.0
2008-04-10 02:38:00,0.7988,0.7989,0.7985,0.7985,216300000.0
2008-04-10 02:39:00,0.7985,0.7988,0.7984,0.7986,149400000.0
2008-04-10 02:40:00,0.79855,0.79865,0.7982,0.7984,213300000.0
2008-04-10 02:41:00,0.7984,0.7985,0.7982,0.7985,94100000.0
2008-04-10 02:42:00,0.7985,0.7986,0.7984,0.7986,141100000.0
2008-04-10 02:43:00,0.7985,0.7985,0.7983,0.7985,280300000.0
2008-04-10 02:44:00,0.7985,0.7985,0.7985,0.7985,79700000.0
2008-04-10 02:45:00,0.7985,0.7986,0.7985,0.7985,109700000.0
2008-04-10 02:46:00,0.7985,0.7986,0.7984,0.7985,157600000.0
2008-04-10 02:47:00,0.7985,0.7988,0.7984,0.7988,225000000.0
2008-04-10 02:48:00,0.7988,0.7988,0.7985,0.7987,218700000.0
2008-04-10 02:49:00,0.7987,0.7987,0.7987,0.7987,96400000.0
2008-04-10 02:50:00,0.7987,0.7988,0.7987,0.7987,208300000.0
2008-04-10 02:51:00,0.7987,0.7987,0.7985,0.7987,214200000.0
2008-04-10 02:52:00,0.7987,0.7987,0.7985,0.7986,235800000.0
2008-04-10 02:53:00,0.7986,0.7987,0.7985,0.7987,290100000.0
2008-04-10 02:54:00,0.7987,0.7987,0.7985,0.7985,176300000.0
2008-04-10 02:55:00,0.7985,0.7985,0.7985,0.7985,124300000.0
2008-04-10 02:56:00,0.7985,0.7985,0.7985,0.7985,67800000.0
2008-04-10 02:57:00,0.7985,0.7985,0.7983,0.7983,271900000.0
2008-04-10 02:58:00,0.7983,0.7984,0.7983,0.7983,187900000.0
2008-04-10 02:59:00,0.7983,0.7985,0.7983,0.7985,204300000.0
2008-04-10 03:00:00,0.7985,0.7985,0.7983,0.7984,80700000.0
2008-04-10 03:01:00,0.7984,0.799,0.7983,0.799,36300000.0
2008-04-10 03:02:00,0.799,0.7995,0.7984,0.7995,336000000.0
2008-04-10 03:03:00,0.7995,0.7998,0.7995,0.7997,172600000.0
2008-04-10 03:04:00,0.7997,0.7997,0.799,0.7993,189800000.0
2008-04-10 03:05:00,0.7993,0.7995,0.7993,0.7995,146400000.0
2008-04-10 03:06:00,0.7995,0.7996,0.7995,0.7996,39000000.0
2008-04-10 03:07:00,0.7996,0.7996,0.7992,0.7995,40000000.0
2008-04-10 03:08:00,0.7995,0.7995,0.7995,0.7995,11500000.0
2008-04-10 03:09:00,0.7995,0.7995,0.7995,0.7995,11200000.0
2008-04-10 03:10:00,0.7995,0.7996,0.7995,0.7996,29100000.0
2008-04-10 03:11:00,0.7996,0.7996,0.7991,0.7993,98800000.0
2008-04-10 03:12:00,0.7993,0.7993,0.7992,0.7992,14500000.0
2008-04-10 03:13:00,0.7992,0.7993,0.7992,0.7993,12900000.0
2008-04-10 03:14:00,0.7993,0.7993,0.7991,0.7992,24200000.0
2008-04-10 03:15:00,0.7992,0.7992,0.799,0.799,109500000.0
2008-04-10 03:16:00,0.799,0.7991,0.799,0.7991,14900000.0
2008-04-10 03:17:00,0.7991,0.7991,0.7991,0.7991,3600000.0
2008-04-10 03:18:00,0.7991,0.7991,0.7991,0.7991,24800000.0
2008-04-10 03:19:00,0.7991,0.7995,0.7991,0.7991,208800000.0
2008-04-10 03:20:00,0.7991,0.7991,0.7984,0.799,59800000.0
2008-04-10 03:21:00,0.799,0.7992,0.7988,0.7989,48700000.0
2008-04-10 03:22:00,0.7989,0.799,0.7989,0.7989,24600000.0
2008-04-10 03:23:00,0.7989,0.7994,0.7989,0.7991,86200000.0
2008-04-10 03:24:00,0.7991,0.7993,0.7988,0.7989,77800000.0
2008-04-10 03:25:00,0.7989,0.7992,0.7989,0.7989,90400000.0
2008-04-10 03:26:00,0.7989,0.7991,0.7989,0.7991,119100000.0
2008-04-10 03:27:00,0.7991,0.7991,0.799,0.799,19900000.0
2008-04-10 03:28:00,0.799,0.799,0.7989,0.799,12100000.0
2008-04-10 03:29:00,0.799,0.7994,0.79885,0.7993,119600000.0
2008-04-10 03:30:00,0.7993,0.7996,0.7988,0.7993,162800000.0
2008-04-10 03:31:00,0.7993,0.8,0.7993,0.8,164800000.0
2008-04-10 03:32:00,0.8,0.8003,0.8,0.8001,121400000.0
2008-04-10 03:33:00,0.8001,0.8001,0.7999,0.8,166400000.0
2008-04-10 03:34:00,0.8,0.8005,0.8,0.8005,618100000.0
2008-04-10 03:35:00,0.8005,0.8015,0.8005,0.8006,392100000.0
2008-04-10 03:36:00,0.8006,0.8006,0.80025,0.8005,359600000.0
2008-04-10 03:37:00,0.80025,0.8005,0.7998,0.8,251300000.0
2008-04-10 03:38:00,0.8,0.8005,0.8,0.8,87900000.0
2008-04-10 03:39:00,0.8,0.8001,0.8,0.8001,140500000.0
2008-04-10 03:40:00,0.8001,0.801,0.8,0.8008,338200000.0
2008-04-10 03:41:00,0.8008,0.801,0.8007,0.8007,219000000.0
2008-04-10 03:42:00,0.8007,0.8007,0.8007,0.8007,4600000.0
2008-04-10 03:43:00,0.8007,0.8007,0.8,0.8004,241900000.0
2008-04-10 03:44:00,0.8004,0.8005,0.8003,0.8003,119800000.0
2008-04-10 03:45:00,0.8003,0.8007,0.8003,0.8007,476100000.0
2008-04-10 03:46:00,0.8007,0.8014,0.8004,0.8008,278800000.0
2008-04-10 03:47:00,0.8008,0.8012,0.8008,0.8009,360800001.0
2008-04-10 03:48:00,0.8009,0.8009,0.8009,0.8009,43400000.0
2008-04-10 03:49:00,0.8009,0.8009,0.8009,0.8009,60900000.0
2008-04-10 03:50:00,0.8009,0.8009,0.8008,0.8008,56100000.0
2008-04-10 03:51:00,0.8008,0.8008,0.8003,0.8003,136200000.0
2008-04-10 03:52:00,0.8001,0.8001,0.8001,0.8001,137100000.0
2008-04-10 03:53:00,0.8001,0.8001,0.8001,0.8001,15700000.0
2008-04-10 03:54:00,0.8001,0.8003,0.8001,0.8003,75100000.0
2008-04-10 03:55:00,0.8003,0.8003,0.8003,0.8003,3500000.0
2008-04-10 03:56:00,0.8003,0.8003,0.8,0.8001,5900000.0
2008-04-10 03:57:00,0.8001,0.8001,0.7995,0.7996,267300000.0
2008-04-10 03:58:00,0.7996,0.7996,0.7996,0.7996,60000000.0
2008-04-10 03:59:00,0.7996,0.7997,0.7994,0.7997,25600000.0
2008-04-10 04:00:00,0.7997,0.7997,0.7996,0.7996,33800000.0
2008-04-10 04:01:00,0.7996,0.7996,0.7991,0.7991,188100000.0
2008-04-10 04:02:00,0.7991,0.79915,0.7991,0.7991,178700000.0
2008-04-10 04:03:00,0.7991,0.7992,0.7991,0.7992,157900000.0
2008-04-10 04:04:00,0.7992,0.7992,0.7992,0.7992,140900000.0
2008-04-10 04:05:00,0.7992,0.7992,0.7991,0.7991,298200000.0
2008-04-10 04:06:00,0.7992,0.7994,0.799,0.7994,148700000.0
2008-04-10 04:07:00,0.7994,0.7994,0.7992,0.7993,51800000.0
2008-04-10 04:08:00,0.7993,0.7993,0.799,0.7993,12900000.0
2008-04-10 04:09:00,0.7993,0.7993,0.7993,0.7993,4000000.0
2008-04-10 04:10:00,0.7993,0.7993,0.799,0.799,96600000.0
2008-04-10 04:11:00,0.799,0.7991,0.799,0.7991,99900000.0
2008-04-10 04:12:00,0.7991,0.7994,0.7991,0.7994,236000000.0
2008-04-10 04:13:00,0.7994,0.7994,0.7994,0.7994,35000000.0
2008-04-10 04:14:00,0.7994,0.7995,0.7994,0.7995,89700000.0
2008-04-10 04:15:00,0.7998,0.7998,0.7994,0.7994,163700000.0
2008-04-10 04:16:00,0.7994,0.7994,0.7994,0.7994,39200000.0
2008-04-10 04:17:00,0.7994,0.7994,0.7994,0.7994,90100000.0
2008-04-10 04:18:00,0.7994,0.7994,0.7991,0.7991,258600000.0
2008-04-10 04:19:00,0.7991,0.7992,0.7991,0.7991,171200000.0
2008-04-10 04:20:00,0.7991,0.7992,0.7991,0.7992,87000000.0
2008-04-10 04:21:00,0.7992,0.7992,0.7991,0.7991,69100000.0
2008-04-10 04:22:00,0.7991,0.7991,0.7991,0.7991,47000000.0
2008-04-10 04:23:00,0.7991,0.7992,0.799,0.799,119300000.0
2008-04-10 04:24:00,0.799,0.7991,0.799,0.7991,57900000.0
2008-04-10 04:25:00,0.7991,0.7991,0.7991,0.7991,22400000.0
2008-04-10 04:26:00,0.7994,0.7994,0.7993,0.7994,97000000.0
2008-04-10 04:27:00,0.7994,0.7994,0.7994,0.7994,67200000.0
2008-04-10 04:28:00,0.7994,0.7994,0.7993,0.7994,26300000.0
2008-04-10 04:29:00,0.7994,0.7994,0.7994,0.7994,18000000.0
2008-04-10 04:30:00,0.7994,0.7994,0.7994,0.7994,52400000.0
2008-04-10 04:31:00,0.7994,0.7995,0.7994,0.7995,66100000.0
2008-04-10 04:32:00,0.7995,0.7995,0.7994,0.7995,101000000.0
2008-04-10 04:33:00,0.7995,0.7995,0.7995,0.7995,91900000.0
2008-04-10 04:34:00,0.7995,0.7996,0.7995,0.7995,110700000.0
2008-04-10 04:35:00,0.7995,0.7995,0.7993,0.7995,17400000.0
2008-04-10 04:36:00,0.7995,0.7995,0.7995,0.7995,5000000.0
2008-04-10 04:37:00,0.7995,0.7995,0.7995,0.7995,500000.0
2008-04-10 04:38:00,0.7995,0.7995,0.7995,0.7995,1500000.0
2008-04-10 04:39:00,0.7995,0.7995,0.7995,0.7995,1100000.0
2008-04-10 04:40:00,0.7995,0.7995,0.7993,0.7993,1300000.0
2008-04-10 04:41:00,0.7993,0.7993,0.7993,0.7993,4800000.0
2008-04-10 04:42:00,0.7993,0.7993,0.7993,0.7993,3200000.0
2008-04-10 04:43:00,0.7993,0.7993,0.7993,0.7993,1200000.0
2008-04-10 04:44:00,0.7993,0.7994,0.7993,0.7994,7500000.0
2008-04-10 04:45:00,0.7994,0.7994,0.7993,0.7993,2100000.0
2008-04-10 04:46:00,0.7993,0.7993,0.7993,0.7993,5100000.0
2008-04-10 04:47:00,0.7993,0.7993,0.7993,0.7993,4300000.0
2008-04-10 04:48:00,0.7993,0.7993,0.7993,0.7993,6300000.0
2008-04-10 04:49:00,0.7993,0.7995,0.7993,0.7995,90400000.0
2008-04-10 04:50:00,0.7995,0.7995,0.7993,0.7994,25100000.0
2008-04-10 04:51:00,0.7994,0.7994,0.7993,0.7994,3200000.0
2008-04-10 04:52:00,0.7994,0.7994,0.7993,0.7994,10600000.0
2008-04-10 04:53:00,0.7994,0.7994,0.7994,0.7994,3300000.0
2008-04-10 04:54:00,0.7993,0.7994,0.7993,0.7994,3100000.0
2008-04-10 04:55:00,0.7994,0.7994,0.7992,0.7992,13200000.0
2008-04-10 04:56:00,0.7992,0.7992,0.7992,0.7992,39200000.0
2008-04-10 04:57:00,0.7992,0.7993,0.7991,0.7993,148000000.0
2008-04-10 04:58:00,0.7993,0.7993,0.7991,0.7991,93300000.0
2008-04-10 04:59:00,0.7991,0.7992,0.7991,0.7992,12600000.0
2008-04-10 05:00:00,0.7992,0.7993,0.7991,0.7992,131400000.0
2008-04-10 05:01:00,0.7992,0.7992,0.7992,0.7992,90400000.0
2008-04-10 05:02:00,0.7992,0.7992,0.7992,0.7992,40600000.0
2008-04-10 05:03:00,0.7992,0.7992,0.7992,0.7992,22300000.0
2008-04-10 05:04:00,0.7992,0.7992,0.7991,0.7991,12600000.0
2008-04-10 05:05:00,0.7991,0.7991,0.7991,0.7991,100200000.0
2008-04-10 05:06:00,0.7991,0.7993,0.7991,0.7992,99600000.0
2008-04-10 05:07:00,0.7992,0.7992,0.7991,0.7991,73300000.0
2008-04-10 05:08:00,0.7991,0.7992,0.7991,0.7992,16500000.0
2008-04-10 05:09:00,0.7992,0.7994,0.7992,0.7994,159100000.0
2008-04-10 05:10:00,0.7994,0.7995,0.7991,0.7991,59400000.0
2008-04-10 05:11:00,0.7991,0.7991,0.7991,0.7991,15800000.0
2008-04-10 05:12:00,0.7991,0.7992,0.7991,0.7991,94200000.0
2008-04-10 05:13:00,0.7991,0.7991,0.7991,0.7991,72200000.0
2008-04-10 05:14:00,0.7991,0.7991,0.7991,0.7991,49200000.0
2008-04-10 05:15:00,0.7991,0.7991,0.7991,0.7991,55400000.0
2008-04-10 05:16:00,0.7991,0.7991,0.7991,0.7991,70000000.0
2008-04-10 05:17:00,0.7991,0.7992,0.7991,0.7992,28300000.0
2008-04-10 05:18:00,0.7992,0.7992,0.7991,0.7992,56500000.0
2008-04-10 05:19:00,0.7992,0.7992,0.7992,0.7992,3500000.0
2008-04-10 05:20:00,0.7992,0.7992,0.7992,0.7992,9600000.0
2008-04-10 05:21:00,0.7992,0.7992,0.7992,0.7992,15500000.0
2008-04-10 05:22:00,0.7992,0.7993,0.7992,0.7993,18400000.0
2008-04-10 05:23:00,0.7993,0.7993,0.7991,0.7992,18000000.0
2008-04-10 05:24:00,0.7992,0.7992,0.7992,0.7992,3200000.0
2008-04-10 05:25:00,0.7992,0.7992,0.7992,0.7992,6400000.0
2008-04-10 05:26:00,0.7992,0.7993,0.7992,0.7993,5200000.0
2008-04-10 05:27:00,0.7993,0.7994,0.7992,0.7994,99800000.0
2008-04-10 05:28:00,0.7994,0.7995,0.7994,0.7995,4300000.0
2008-04-10 05:29:00,0.7995,0.7995,0.7992,0.7993,34900000.0
2008-04-10 05:30:00,0.7993,0.7993,0.7993,0.7993,9900000.0
2008-04-10 05:31:00,0.7993,0.7993,0.7992,0.7993,84600000.0
2008-04-10 05:32:00,0.7993,0.7993,0.7993,0.7993,40400000.0
2008-04-10 05:33:00,0.7993,0.7993,0.7993,0.7993,25500000.0
2008-04-10 05:34:00,0.7993,0.7994,0.7993,0.7994,41700000.0
2008-04-10 05:35:00,0.7995,0.7996,0.7994,0.7995,69900000.0
2008-04-10 05:36:00,0.7995,0.7995,0.7995,0.7995,25600000.0
2008-04-10 05:37:00,0.7995,0.7995,0.7991,0.7991,88200000.0
2008-04-10 05:38:00,0.7991,0.79915,0.7991,0.7991,30900000.0
2008-04-10 05:39:00,0.7991,0.7991,0.7991,0.7991,89000000.0
2008-04-10 05:40:00,0.7991,0.7991,0.7991,0.7991,115700000.0
2008-04-10 05:41:00,0.7991,0.7991,0.7991,0.7991,44500000.0
2008-04-10 05:42:00,0.7991,0.7992,0.7991,0.7992,111600000.0
2008-04-10 05:43:00,0.7992,0.7993,0.7991,0.7991,239100000.0
2008-04-10 05:44:00,0.7991,0.7995,0.7991,0.7991,194700000.0
2008-04-10 05:45:00,0.7991,0.7997,0.7991,0.7993,250200000.0
2008-04-10 05:46:00,0.7993,0.7994,0.7993,0.7994,94700000.0
2008-04-10 05:47:00,0.7994,0.7994,0.7993,0.7993,212500000.0
2008-04-10 05:48:00,0.7993,0.7994,0.7993,0.7994,132900000.0
2008-04-10 05:49:00,0.7994,0.7994,0.7994,0.7994,218400000.0
2008-04-10 05:50:00,0.7994,0.7997,0.7994,0.7995,124400000.0
2008-04-10 05:51:00,0.7995,0.7995,0.7995,0.7995,11200000.0
2008-04-10 05:52:00,0.7995,0.7995,0.7994,0.7995,124100000.0
2008-04-10 05:53:00,0.7995,0.7995,0.7994,0.7994,56400000.0
2008-04-10 05:54:00,0.7994,0.7995,0.7994,0.7994,468400000.0
2008-04-10 05:55:00,0.7994,0.7997,0.7994,0.7995,576300000.0
2008-04-10 05:56:00,0.7995,0.7996,0.7995,0.7995,215500000.0
2008-04-10 05:57:00,0.7995,0.7995,0.7995,0.7995,14400000.0
2008-04-10 05:58:00,0.7995,0.7995,0.7993,0.7994,280900000.0
2008-04-10 05:59:00,0.7994,0.7994,0.7994,0.7994,98400000.0
2008-04-10 06:00:00,0.7994,0.7994,0.7994,0.7994,179200000.0
2008-04-10 06:01:00,0.7994,0.7994,0.7992,0.7992,275200000.0
2008-04-10 06:02:00,0.7993,0.7993,0.7992,0.7992,106400000.0
2008-04-10 06:03:00,0.7992,0.7992,0.7991,0.7991,246800000.0
2008-04-10 06:04:00,0.7992,0.7992,0.7991,0.7992,174700000.0
2008-04-10 06:05:00,0.7992,0.7992,0.7992,0.7992,68400000.0
2008-04-10 06:06:00,0.7992,0.7992,0.7991,0.7991,154500000.0
2008-04-10 06:07:00,0.7991,0.7992,0.7991,0.7992,563100000.0
2008-04-10 06:08:00,0.7992,0.7992,0.799,0.7991,400000000.0
2008-04-10 06:09:00,0.7992,0.7993,0.7991,0.7992,192600000.0
2008-04-10 06:10:00,0.7992,0.7992,0.799,0.799,114000000.0
2008-04-10 06:11:00,0.799,0.7991,0.799,0.7991,96700000.0
2008-04-10 06:12:00,0.7991,0.7992,0.7991,0.7992,56100000.0
2008-04-10 06:13:00,0.7992,0.7992,0.7992,0.7992,64500000.0
2008-04-10 06:14:00,0.7992,0.7995,0.7992,0.7995,133100000.0
2008-04-10 06:15:00,0.7995,0.7995,0.7995,0.7995,87600000.0
2008-04-10 06:16:00,0.7995,0.7995,0.7995,0.7995,1000000.0
2008-04-10 06:17:00,0.7995,0.7995,0.7993,0.7993,88500000.0
2008-04-10 06:18:00,0.7993,0.7993,0.7993,0.7993,159200000.0
2008-04-10 06:19:00,0.7993,0.7993,0.7993,0.7993,15000000.0
2008-04-10 06:20:00,0.7993,0.7993,0.7993,0.7993,17100000.0
2008-04-10 06:21:00,0.7993,0.7993,0.7993,0.7993,9600000.0
2008-04-10 06:22:00,0.7993,0.7993,0.7993,0.7993,92000000.0
2008-04-10 06:23:00,0.7993,0.7993,0.7993,0.7993,115200000.0
2008-04-10 06:24:00,0.7993,0.7994,0.7993,0.7994,247400000.0
2008-04-10 06:25:00,0.7994,0.7995,0.7994,0.7995,115900000.0
2008-04-10 06:26:00,0.7995,0.7995,0.7994,0.7994,138200000.0
2008-04-10 06:27:00,0.7994,0.7994,0.7993,0.7993,110800000.0
2008-04-10 06:28:00,0.7993,0.7996,0.7993,0.7996,39200000.0
2008-04-10 06:29:00,0.7996,0.7996,0.7993,0.7994,19400000.0
2008-04-10 06:30:00,0.7993,0.7994,0.7993,0.7994,110300000.0
2008-04-10 06:31:00,0.7994,0.7994,0.7994,0.7994,22700000.0
2008-04-10 06:32:00,0.7994,0.7995,0.7994,0.7995,38600000.0
2008-04-10 06:33:00,0.7995,0.7995,0.7995,0.7995,220000000.0
2008-04-10 06:34:00,0.7995,0.7997,0.7995,0.7997,161000000.0
2008-04-10 06:35:00,0.7997,0.7997,0.7997,0.7997,5700000.0
2008-04-10 06:36:00,0.7995,0.7995,0.7995,0.7995,108300000.0
2008-04-10 06:37:00,0.7995,0.7996,0.7995,0.7996,261900000.0
2008-04-10 06:38:00,0.7996,0.7996,0.7995,0.7996,149600000.0
2008-04-10 06:39:00,0.7996,0.7996,0.7996,0.7996,402500000.0
2008-04-10 06:40:00,0.7996,0.7996,0.7996,0.7996,139700000.0
2008-04-10 06:41:00,0.7996,0.7996,0.7994,0.7996,231700000.0
2008-04-10 06:42:00,0.7996,0.7996,0.7996,0.7996,2800000.0
2008-04-10 06:43:00,0.7996,0.7996,0.7996,0.7996,3100000.0
2008-04-10 06:44:00,0.7996,0.7996,0.7996,0.7996,900000.0
2008-04-10 06:45:00,0.7996,0.7996,0.7995,0.7996,194300000.0
2008-04-10 06:46:00,0.7996,0.7997,0.7996,0.7997,275900000.0
2008-04-10 06:47:00,0.7997,0.7997,0.7994,0.7997,12000000.0
2008-04-10 06:48:00,0.7997,0.7997,0.7997,0.7997,1000000.0
2008-04-10 06:49:00,0.7997,0.7997,0.7995,0.7995,60700000.0
2008-04-10 06:50:00,0.7995,0.7995,0.7995,0.7995,54100000.0
2008-04-10 06:51:00,0.7995,0.7995,0.7995,0.7995,27200000.0
2008-04-10 06:52:00,0.7995,0.7995,0.7995,0.7995,27000000.0
2008-04-10 06:53:00,0.7995,0.7995,0.7995,0.7995,800000.0
2008-04-10 06:54:00,0.7995,0.7995,0.7995,0.7995,1600000.0
2008-04-10 06:55:00,0.7995,0.7995,0.7995,0.7995,28000000.0
2008-04-10 06:56:00,0.7995,0.7996,0.7995,0.7996,14300000.0
2008-04-10 06:57:00,0.7996,0.7996,0.7995,0.7995,7400000.0
2008-04-10 06:58:00,0.7995,0.7995,0.7995,0.7995,300000.0
2008-04-10 06:59:00,0.7995,0.7995,0.7995,0.7995,300000.0
2008-04-10 07:00:00,0.7995,0.7996,0.7995,0.7996,13200000.0
2008-04-10 07:01:00,0.7996,0.7996,0.7995,0.7995,20000000.0
2008-04-10 07:02:00,0.7995,0.7996,0.7995,0.7996,127100000.0
2008-04-10 07:03:00,0.7996,0.7996,0.799,0.799,340400000.0
2008-04-10 07:04:00,0.799,0.7992,0.799,0.7992,161500000.0
2008-04-10 07:05:00,0.7992,0.7992,0.7992,0.7992,43100000.0
2008-04-10 07:06:00,0.7992,0.7992,0.7992,0.7992,72800000.0
2008-04-10 07:07:00,0.7992,0.7992,0.7991,0.7991,204300000.0
2008-04-10 07:08:00,0.7991,0.7991,0.799,0.799,178200000.0
2008-04-10 07:09:00,0.799,0.7991,0.799,0.7991,131900000.0
2008-04-10 07:10:00,0.7991,0.7995,0.7991,0.7995,237800000.0
2008-04-10 07:11:00,0.7995,0.7995,0.7994,0.7994,63200000.0
2008-04-10 07:12:00,0.7994,0.7994,0.7991,0.7992,93600000.0
2008-04-10 07:13:00,0.7992,0.7992,0.7992,0.7992,17500000.0
2008-04-10 07:14:00,0.7992,0.7992,0.799,0.7991,36500000.0
2008-04-10 07:15:00,0.7991,0.7992,0.7991,0.7991,27900000.0
2008-04-10 07:16:00,0.7991,0.7991,0.7991,0.7991,5700000.0
2008-04-10 07:17:00,0.7991,0.7991,0.7991,0.7991,3200000.0
2008-04-10 07:18:00,0.7991,0.7991,0.799,0.799,30500000.0
2008-04-10 07:19:00,0.799,0.799,0.7988,0.7988,73900000.0
2008-04-10 07:20:00,0.7988,0.7992,0.7988,0.7992,59500000.0
2008-04-10 07:21:00,0.7992,0.7992,0.7989,0.7989,127100000.0
2008-04-10 07:22:00,0.7989,0.7989,0.7988,0.7988,65100000.0
2008-04-10 07:23:00,0.7988,0.7988,0.7986,0.7987,264600000.0
2008-04-10 07:24:00,0.7987,0.7987,0.7985,0.7987,159300000.0
2008-04-10 07:25:00,0.7987,0.7987,0.7987,0.7987,15200000.0
2008-04-10 07:26:00,0.7987,0.7987,0.7987,0.7987,4200000.0
2008-04-10 07:27:00,0.7987,0.7987,0.7987,0.7987,100800000.0
2008-04-10 07:28:00,0.7987,0.7987,0.7984,0.7986,381100000.0
2008-04-10 07:29:00,0.7986,0.7986,0.7985,0.7985,129400000.0
2008-04-10 07:30:00,0.7985,0.7985,0.7985,0.7985,88800000.0
2008-04-10 07:31:00,0.7985,0.7985,0.7985,0.7985,33300000.0
2008-04-10 07:32:00,0.7985,0.7987,0.7985,0.7987,119500000.0
2008-04-10 07:33:00,0.7987,0.7987,0.7985,0.7985,216000000.0
2008-04-10 07:34:00,0.7985,0.7986,0.7985,0.7986,113900000.0
2008-04-10 07:35:00,0.7986,0.7987,0.7985,0.7985,146600000.0
2008-04-10 07:36:00,0.7985,0.7985,0.7985,0.7985,66600000.0
2008-04-10 07:37:00,0.7985,0.7985,0.7985,0.7985,125100000.0
2008-04-10 07:38:00,0.7985,0.7985,0.7985,0.7985,43500000.0
2008-04-10 07:39:00,0.7985,0.7985,0.7985,0.7985,43500000.0
2008-04-10 07:40:00,0.7985,0.7989,0.7985,0.7989,77600000.0
2008-04-10 07:41:00,0.7989,0.799,0.7989,0.799,353300000.0
2008-04-10 07:42:00,0.799,0.7995,0.799,0.79915,44500000.0
2008-04-10 07:43:00,0.79915,0.79915,0.79915,0.79915,16000000.0
2008-04-10 07:44:00,0.79915,0.79925,0.79915,0.79925,14800000.0
2008-04-10 07:45:00,0.79925,0.79935,0.79925,0.79935,28800000.0
2008-04-10 07:46:00,0.79935,0.79935,0.79935,0.79935,24000000.0
2008-04-10 07:47:00,0.79935,0.79945,0.7993,0.7993,52300000.0
2008-04-10 07:48:00,0.7993,0.7993,0.7987,0.799,237200000.0
2008-04-10 07:49:00,0.799,0.7991,0.799,0.7991,24100000.0
2008-04-10 07:50:00,0.7991,0.7991,0.7985,0.7985,113500000.0
2008-04-10 07:51:00,0.7985,0.7987,0.7985,0.7987,37500000.0
2008-04-10 07:52:00,0.7987,0.7987,0.7987,0.7987,11600000.0
2008-04-10 07:53:00,0.7987,0.7991,0.7987,0.7988,261800000.0
2008-04-10 07:54:00,0.7988,0.7988,0.798,0.7981,117900000.0
2008-04-10 07:55:00,0.7981,0.7982,0.7979,0.7982,524900000.0
2008-04-10 07:56:00,0.7982,0.7984,0.7975,0.7975,355100000.0
2008-04-10 07:57:00,0.7975,0.7985,0.7975,0.7983,628500000.0
2008-04-10 07:58:00,0.7983,0.7985,0.7982,0.7985,180200000.0
2008-04-10 07:59:00,0.7985,0.7987,0.7981,0.7987,669800000.0
2008-04-10 08:00:00,0.7987,0.799,0.7984,0.7988,323200000.0
2008-04-10 08:01:00,0.7988,0.799,0.7985,0.7985,120800000.0
2008-04-10 08:02:00,0.7985,0.7986,0.7985,0.7986,44300000.0
2008-04-10 08:03:00,0.7986,0.7988,0.7986,0.7987,128100000.0
2008-04-10 08:04:00,0.7987,0.7988,0.7987,0.7988,41600000.0
2008-04-10 08:05:00,0.7988,0.7988,0.7988,0.7988,14800000.0
2008-04-10 08:06:00,0.7988,0.7988,0.7987,0.7988,31100000.0
2008-04-10 08:07:00,0.7988,0.7988,0.7988,0.7988,10800000.0
2008-04-10 08:08:00,0.7988,0.7988,0.7987,0.7987,134600000.0
2008-04-10 08:09:00,0.7987,0.7987,0.7987,0.7987,92200000.0
2008-04-10 08:10:00,0.7987,0.7987,0.7977,0.7977,62600000.0
2008-04-10 08:11:00,0.7977,0.798,0.7975,0.7978,91500000.0
2008-04-10 08:12:00,0.7978,0.79805,0.79765,0.7977,130100000.0
2008-04-10 08:13:00,0.7977,0.7977,0.79705,0.79735,109600000.0
2008-04-10 08:14:00,0.79735,0.7976,0.79735,0.79755,64800000.0
2008-04-10 08:15:00,0.7976,0.798,0.79755,0.79785,137000000.0
2008-04-10 08:16:00,0.79785,0.79805,0.7976,0.79785,255100000.0
2008-04-10 08:17:00,0.79785,0.7983,0.79785,0.7983,115400000.0
2008-04-10 08:18:00,0.7983,0.7988,0.7983,0.79855,181000000.0
2008-04-10 08:19:00,0.79855,0.7986,0.79785,0.7981,790400000.0
2008-04-10 08:20:00,0.7981,0.7986,0.7981,0.79845,226300000.0
2008-04-10 08:21:00,0.7984,0.7984,0.79825,0.79835,296400000.0
2008-04-10 08:22:00,0.79835,0.79865,0.79825,0.79825,205100000.0
2008-04-10 08:23:00,0.79825,0.79855,0.79825,0.79855,370900000.0
2008-04-10 08:24:00,0.79855,0.7988,0.79835,0.79865,189700000.0
2008-04-10 08:25:00,0.79865,0.79915,0.79865,0.79875,239800000.0
2008-04-10 08:26:00,0.79875,0.7988,0.79835,0.79845,346200000.0
2008-04-10 08:27:00,0.79845,0.79845,0.79835,0.79835,149000000.0
2008-04-10 08:28:00,0.79835,0.79845,0.79835,0.7984,126300000.0
2008-04-10 08:29:00,0.79865,0.7987,0.79835,0.7987,83900000.0
2008-04-10 08:30:00,0.79865,0.79875,0.79845,0.79855,207700000.0
2008-04-10 08:31:00,0.79855,0.7989,0.79855,0.79865,150200000.0
2008-04-10 08:32:00,0.79865,0.7988,0.79865,0.79865,184800000.0
2008-04-10 08:33:00,0.79865,0.79895,0.79845,0.79875,271300000.0
2008-04-10 08:34:00,0.79875,0.79875,0.79785,0.79825,485599999.0
2008-04-10 08:35:00,0.79825,0.79855,0.79825,0.79835,88100000.0
2008-04-10 08:36:00,0.79835,0.79865,0.79835,0.79845,184200000.0
2008-04-10 08:37:00,0.79845,0.79855,0.79845,0.79845,307600000.0
2008-04-10 08:38:00,0.79845,0.79845,0.79845,0.79845,134600000.0
2008-04-10 08:39:00,0.79845,0.79855,0.79845,0.79845,352200000.0
2008-04-10 08:40:00,0.79845,0.79855,0.79845,0.79855,403000000.0
2008-04-10 08:41:00,0.79855,0.7986,0.79845,0.79855,101300000.0
2008-04-10 08:42:00,0.79855,0.79855,0.79845,0.79845,25300000.0
2008-04-10 08:43:00,0.79845,0.79845,0.79825,0.79845,214400000.0
2008-04-10 08:44:00,0.79845,0.79865,0.79845,0.79855,201200000.0
2008-04-10 08:45:00,0.79855,0.79855,0.79845,0.79845,90400000.0
2008-04-10 08:46:00,0.79845,0.79855,0.79845,0.79855,57300000.0
2008-04-10 08:47:00,0.79855,0.79855,0.79855,0.79855,21800000.0
2008-04-10 08:48:00,0.79865,0.79875,0.79855,0.79875,64900000.0
2008-04-10 08:49:00,0.79865,0.79865,0.79845,0.79855,315600000.0
2008-04-10 08:50:00,0.79855,0.79865,0.79855,0.79865,92900000.0
2008-04-10 08:51:00,0.79865,0.79865,0.79855,0.79855,111800000.0
2008-04-10 08:52:00,0.79855,0.7986,0.79855,0.7986,22300000.0
2008-04-10 08:53:00,0.7986,0.7988,0.7986,0.7987,73700000.0
2008-04-10 08:54:00,0.7987,0.79895,0.79865,0.79895,353200000.0
2008-04-10 08:55:00,0.79895,0.79895,0.7987,0.7988,126100000.0
2008-04-10 08:56:00,0.7988,0.79895,0.7988,0.79895,114500000.0
2008-04-10 08:57:00,0.79895,0.799,0.7989,0.799,28900000.0
2008-04-10 08:58:00,0.799,0.799,0.7989,0.79895,52900000.0
2008-04-10 08:59:00,0.79895,0.79895,0.79895,0.79895,417100000.0
2008-04-10 09:00:00,0.79895,0.79895,0.79875,0.79875,152600000.0
2008-04-10 09:01:00,0.79875,0.79885,0.79875,0.79875,318600000.0
2008-04-10 09:02:00,0.79875,0.79875,0.7987,0.79875,94200000.0
2008-04-10 09:03:00,0.79875,0.79875,0.7983,0.7985,99000000.0
2008-04-10 09:04:00,0.79855,0.7986,0.79845,0.79855,274200000.0
2008-04-10 09:05:00,0.79855,0.79855,0.7985,0.7985,42400000.0
2008-04-10 09:06:00,0.7985,0.7988,0.7985,0.79855,214500000.0
2008-04-10 09:07:00,0.79855,0.79875,0.79855,0.79855,302100000.0
2008-04-10 09:08:00,0.79855,0.7986,0.79825,0.7984,133900000.0
2008-04-10 09:09:00,0.7984,0.7985,0.7983,0.7985,172600000.0
2008-04-10 09:10:00,0.7985,0.79855,0.79845,0.79855,134700000.0
2008-04-10 09:11:00,0.79855,0.79855,0.79845,0.7985,19800000.0
2008-04-10 09:12:00,0.79855,0.7986,0.79855,0.7986,28500000.0
2008-04-10 09:13:00,0.7986,0.7987,0.7985,0.7985,38600000.0
2008-04-10 09:14:00,0.79855,0.7986,0.79855,0.7986,239700000.0
2008-04-10 09:15:00,0.7986,0.79875,0.79845,0.7985,94200000.0
2008-04-10 09:16:00,0.7985,0.7987,0.79845,0.79855,112600000.0
2008-04-10 09:17:00,0.79855,0.7986,0.79855,0.7986,17400000.0
2008-04-10 09:18:00,0.7986,0.799,0.7986,0.79895,96400000.0
2008-04-10 09:19:00,0.79895,0.79895,0.79895,0.79895,46600000.0
2008-04-10 09:20:00,0.79895,0.79895,0.79845,0.7986,140000000.0
2008-04-10 09:21:00,0.7986,0.7987,0.79845,0.7987,253800000.0
2008-04-10 09:22:00,0.7987,0.7987,0.79845,0.79855,323400000.0
2008-04-10 09:23:00,0.79855,0.7987,0.79845,0.7987,244600000.0
2008-04-10 09:24:00,0.7987,0.7988,0.79855,0.7987,170100000.0
2008-04-10 09:25:00,0.7987,0.79875,0.79865,0.79875,31900000.0
2008-04-10 09:26:00,0.79875,0.79875,0.7985,0.79875,122100000.0
2008-04-10 09:27:00,0.79875,0.79915,0.7985,0.79915,315000000.0
2008-04-10 09:28:00,0.79905,0.79905,0.79905,0.79905,59000000.0
2008-04-10 09:29:00,0.79905,0.79915,0.79895,0.79895,215000000.0
2008-04-10 09:30:00,0.79895,0.79915,0.79895,0.79895,281000000.0
2008-04-10 09:31:00,0.79895,0.79905,0.79895,0.79905,186400000.0
2008-04-10 09:32:00,0.7991,0.7991,0.79905,0.79905,114200000.0
2008-04-10 09:33:00,0.79905,0.79905,0.79895,0.79905,127300000.0
2008-04-10 09:34:00,0.79905,0.79905,0.79905,0.79905,11000000.0
2008-04-10 09:35:00,0.79905,0.7991,0.79905,0.79905,66900000.0
2008-04-10 09:36:00,0.79905,0.79925,0.79905,0.79905,33900000.0
2008-04-10 09:37:00,0.79905,0.79905,0.79895,0.79895,79600000.0
2008-04-10 09:38:00,0.79895,0.79905,0.79895,0.79895,294600000.0
2008-04-10 09:39:00,0.79895,0.79905,0.79895,0.79905,167000000.0
2008-04-10 09:40:00,0.79905,0.79905,0.79905,0.79905,16400000.0
2008-04-10 09:41:00,0.79905,0.79935,0.79905,0.79915,446100000.0
2008-04-10 09:42:00,0.79915,0.79945,0.79915,0.79925,252400000.0
2008-04-10 09:43:00,0.79925,0.79925,0.79905,0.7992,171600000.0
2008-04-10 09:44:00,0.7992,0.79925,0.7991,0.7991,38800000.0
2008-04-10 09:45:00,0.7991,0.7991,0.79905,0.79905,42000000.0
2008-04-10 09:46:00,0.79905,0.7991,0.79905,0.7991,56200000.0
2008-04-10 09:47:00,0.7991,0.79915,0.7991,0.79915,12200000.0
2008-04-10 09:48:00,0.79915,0.79915,0.7991,0.7991,4200000.0
2008-04-10 09:49:00,0.79915,0.7992,0.7991,0.79915,70000000.0
2008-04-10 09:50:00,0.79915,0.79915,0.7991,0.7991,63900000.0
2008-04-10 09:51:00,0.7991,0.7994,0.7991,0.7992,14000000.0
2008-04-10 09:52:00,0.7992,0.79925,0.79905,0.79915,255900000.0
2008-04-10 09:53:00,0.79915,0.79935,0.79905,0.79935,328800000.0
2008-04-10 09:54:00,0.79935,0.79935,0.79905,0.7991,192600000.0
2008-04-10 09:55:00,0.7991,0.79935,0.7991,0.79915,168000000.0
2008-04-10 09:56:00,0.79925,0.79965,0.79925,0.79965,289000000.0
2008-04-10 09:57:00,0.79965,0.7997,0.79935,0.79935,286700000.0
2008-04-10 09:58:00,0.79935,0.79995,0.79935,0.79975,410000000.0
2008-04-10 09:59:00,0.79975,0.8005,0.79965,0.8,438400000.0
2008-04-10 10:00:00,0.8,0.80015,0.7995,0.7996,540100000.0
2008-04-10 10:01:00,0.7996,0.80025,0.79955,0.79995,419100000.0
2008-04-10 10:02:00,0.79995,0.8,0.79965,0.7999,461400000.0
2008-04-10 10:03:00,0.7999,0.80005,0.7996,0.80005,376200001.0
2008-04-10 10:04:00,0.80005,0.80005,0.79965,0.7999,129300000.0
2008-04-10 10:05:00,0.7999,0.80035,0.79975,0.80035,185300000.0
2008-04-10 10:06:00,0.80035,0.80045,0.79995,0.8003,480500000.0
2008-04-10 10:07:00,0.8003,0.80035,0.79995,0.8,349100000.0
2008-04-10 10:08:00,0.8,0.8003,0.7999,0.8001,175800000.0
2008-04-10 10:09:00,0.79995,0.8,0.79975,0.79985,371000000.0
2008-04-10 10:10:00,0.79985,0.79985,0.79965,0.79975,172900000.0
2008-04-10 10:11:00,0.79975,0.7998,0.79945,0.79945,324100000.0
2008-04-10 10:12:00,0.79945,0.79955,0.79945,0.79945,177500000.0
2008-04-10 10:13:00,0.79945,0.7998,0.79935,0.79945,524800002.0
2008-04-10 10:14:00,0.79945,0.80005,0.7994,0.79965,188100000.0
2008-04-10 10:15:00,0.79965,0.79965,0.79945,0.79945,239700000.0
2008-04-10 10:16:00,0.79945,0.7997,0.79945,0.7997,325900000.0
2008-04-10 10:17:00,0.7997,0.7997,0.79945,0.7996,57300000.0
2008-04-10 10:18:00,0.7996,0.7997,0.79955,0.79955,103700000.0
2008-04-10 10:19:00,0.79955,0.7997,0.79945,0.7995,106600000.0
2008-04-10 10:20:00,0.7995,0.7995,0.7993,0.7993,29600000.0
2008-04-10 10:21:00,0.7993,0.79955,0.79925,0.79925,314200000.0
2008-04-10 10:22:00,0.79925,0.79925,0.79895,0.79905,243700000.0
2008-04-10 10:23:00,0.79905,0.79905,0.79895,0.79895,106700000.0
2008-04-10 10:24:00,0.79895,0.79895,0.7983,0.79855,452300000.0
2008-04-10 10:25:00,0.79855,0.79895,0.79845,0.79885,273900000.0
2008-04-10 10:26:00,0.79885,0.79895,0.79875,0.79895,101700000.0
2008-04-10 10:27:00,0.79895,0.79905,0.7989,0.7989,65700000.0
2008-04-10 10:28:00,0.7989,0.79905,0.79875,0.7988,244700000.0
2008-04-10 10:29:00,0.7988,0.7991,0.7988,0.7991,67000000.0
2008-04-10 10:30:00,0.7991,0.7991,0.79875,0.7989,172600000.0
2008-04-10 10:31:00,0.7989,0.799,0.79885,0.79895,57100000.0
2008-04-10 10:32:00,0.79895,0.79905,0.79875,0.799,191000000.0
2008-04-10 10:33:00,0.799,0.79905,0.799,0.79905,26900000.0
2008-04-10 10:34:00,0.79905,0.7994,0.79895,0.79935,187100000.0
2008-04-10 10:35:00,0.79935,0.7997,0.79935,0.79955,137800000.0
2008-04-10 10:36:00,0.79955,0.79995,0.79895,0.79895,466200000.0
2008-04-10 10:37:00,0.79895,0.79935,0.79895,0.79905,330200000.0
2008-04-10 10:38:00,0.79915,0.79965,0.79915,0.79915,355200000.0
2008-04-10 10:39:00,0.79915,0.79915,0.79905,0.79905,80400000.0
2008-04-10 10:40:00,0.79905,0.79915,0.79905,0.79905,44500000.0
2008-04-10 10:41:00,0.79905,0.79945,0.79905,0.7992,101300000.0
2008-04-10 10:42:00,0.7992,0.79945,0.79915,0.79915,185300000.0
2008-04-10 10:43:00,0.79915,0.79955,0.79915,0.79955,250600000.0
2008-04-10 10:44:00,0.7995,0.7995,0.79915,0.79925,226400000.0
2008-04-10 10:45:00,0.79925,0.7993,0.799,0.79905,239600000.0
2008-04-10 10:46:00,0.79905,0.79925,0.79905,0.79915,361500001.0
2008-04-10 10:47:00,0.79915,0.79935,0.79905,0.79905,224900000.0
2008-04-10 10:48:00,0.79905,0.7994,0.79895,0.79895,354200001.0
2008-04-10 10:49:00,0.79895,0.7992,0.79895,0.79915,279400000.0
2008-04-10 10:50:00,0.79915,0.79915,0.79895,0.79895,211200000.0
2008-04-10 10:51:00,0.79895,0.79925,0.79895,0.7991,250700000.0
2008-04-10 10:52:00,0.7991,0.79945,0.79905,0.79905,361500000.0
2008-04-10 10:53:00,0.79905,0.79905,0.79905,0.79905,648700000.0
2008-04-10 10:54:00,0.79905,0.79945,0.79905,0.7992,455600000.0
2008-04-10 10:55:00,0.7992,0.79925,0.79915,0.7992,200300000.0
2008-04-10 10:56:00,0.7992,0.7992,0.79905,0.7991,100000000.0
2008-04-10 10:57:00,0.7991,0.79925,0.79905,0.79915,217700000.0
2008-04-10 10:58:00,0.79915,0.79935,0.7991,0.7992,327000000.0
2008-04-10 10:59:00,0.7992,0.7993,0.79905,0.7992,336100000.0
2008-04-10 11:00:00,0.7992,0.79945,0.79915,0.7993,441900000.0
2008-04-10 11:01:00,0.7993,0.79935,0.79905,0.79915,401000000.0
2008-04-10 11:02:00,0.79915,0.79915,0.79905,0.7991,60100000.0
2008-04-10 11:03:00,0.7991,0.7991,0.7991,0.7991,8400000.0
2008-04-10 11:04:00,0.7991,0.7991,0.7991,0.7991,6600000.0
2008-04-10 11:05:00,0.7991,0.79935,0.7991,0.7992,42900000.0
2008-04-10 11:06:00,0.7992,0.79945,0.7992,0.79945,81300000.0
2008-04-10 11:07:00,0.79945,0.79945,0.799,0.7993,229300000.0
2008-04-10 11:08:00,0.7993,0.79945,0.79895,0.7994,311700002.0
2008-04-10 11:09:00,0.7994,0.7994,0.79895,0.799,119300000.0
2008-04-10 11:10:00,0.799,0.7991,0.799,0.79905,112000000.0
2008-04-10 11:11:00,0.79905,0.79905,0.79885,0.79895,335100000.0
2008-04-10 11:12:00,0.79895,0.7996,0.79895,0.7996,286900000.0
2008-04-10 11:13:00,0.7996,0.79975,0.79915,0.79975,287800000.0
2008-04-10 11:14:00,0.79975,0.79985,0.7997,0.79985,427500000.0
2008-04-10 11:15:00,0.79985,0.79985,0.7997,0.79975,75600000.0
2008-04-10 11:16:00,0.79975,0.79995,0.7997,0.79985,279400000.0
2008-04-10 11:17:00,0.79985,0.8,0.79985,0.8,166000000.0
2008-04-10 11:18:00,0.8,0.8006,0.8,0.80055,188600000.0
2008-04-10 11:19:00,0.80055,0.80055,0.79905,0.7992,663000004.0
2008-04-10 11:20:00,0.7992,0.7996,0.79885,0.7996,848000000.0
2008-04-10 11:21:00,0.7996,0.79995,0.79905,0.79905,432400001.0
2008-04-10 11:22:00,0.79905,0.79935,0.79905,0.79915,208700001.0
2008-04-10 11:23:00,0.79915,0.79915,0.79875,0.79895,210000000.0
2008-04-10 11:24:00,0.799,0.79925,0.799,0.79915,138100000.0
2008-04-10 11:25:00,0.79915,0.79935,0.79895,0.79935,313500000.0
2008-04-10 11:26:00,0.79935,0.79945,0.79915,0.7992,54200000.0
2008-04-10 11:27:00,0.7992,0.79935,0.79905,0.79925,193000000.0
2008-04-10 11:28:00,0.79925,0.7996,0.79915,0.7995,307600000.0
2008-04-10 11:29:00,0.7995,0.7996,0.7995,0.7996,10600000.0
2008-04-10 11:30:00,0.7996,0.79995,0.7996,0.79975,335100000.0
2008-04-10 11:31:00,0.79975,0.79985,0.79975,0.79975,103000000.0
2008-04-10 11:32:00,0.79975,0.79975,0.79955,0.79955,97100000.0
2008-04-10 11:33:00,0.79955,0.79965,0.79945,0.79965,324200000.0
2008-04-10 11:34:00,0.79965,0.79985,0.79965,0.79985,292200000.0
2008-04-10 11:35:00,0.79985,0.79995,0.79935,0.7996,261600000.0
2008-04-10 11:36:00,0.7996,0.8002,0.7996,0.8,138400000.0
2008-04-10 11:37:00,0.8,0.8004,0.7999,0.8004,397000000.0
2008-04-10 11:38:00,0.8004,0.8004,0.8,0.8002,217700000.0
2008-04-10 11:39:00,0.8002,0.8004,0.80015,0.8003,79600000.0
2008-04-10 11:40:00,0.80035,0.80035,0.80015,0.80015,97800000.0
2008-04-10 11:41:00,0.80015,0.80035,0.80015,0.80015,188100000.0
2008-04-10 11:42:00,0.80015,0.80055,0.80015,0.80035,139300000.0
2008-04-10 11:43:00,0.80035,0.80035,0.8002,0.80025,71900000.0
2008-04-10 11:44:00,0.80025,0.80025,0.80025,0.80025,170000000.0
2008-04-10 11:45:00,0.80025,0.8004,0.80025,0.8004,158400000.0
2008-04-10 11:46:00,0.8004,0.8004,0.80035,0.80035,58500000.0
2008-04-10 11:47:00,0.80035,0.80035,0.80025,0.8003,96600000.0
2008-04-10 11:48:00,0.8003,0.8003,0.80025,0.8003,107200000.0
2008-04-10 11:49:00,0.8003,0.80035,0.8003,0.80035,28400000.0
2008-04-10 11:50:00,0.80035,0.80035,0.80025,0.80025,149100000.0
2008-04-10 11:51:00,0.80005,0.80015,0.79985,0.80015,182300000.0
2008-04-10 11:52:00,0.80015,0.80065,0.80015,0.80045,427900000.0
2008-04-10 11:53:00,0.80045,0.80065,0.80045,0.8005,278300000.0
2008-04-10 11:54:00,0.8005,0.8005,0.80015,0.80025,90100000.0
2008-04-10 11:55:00,0.80025,0.8004,0.80015,0.80015,154100000.0
2008-04-10 11:56:00,0.80015,0.80015,0.80015,0.80015,149400000.0
2008-04-10 11:57:00,0.80015,0.80015,0.80015,0.80015,111400000.0
2008-04-10 11:58:00,0.80015,0.80015,0.8,0.80005,129800000.0
2008-04-10 11:59:00,0.80005,0.80015,0.80005,0.80005,592800000.0
2008-04-10 12:00:00,0.80005,0.80015,0.80005,0.80015,321600000.0
2008-04-10 12:01:00,0.80015,0.80055,0.80015,0.80045,434600000.0
2008-04-10 12:02:00,0.8005,0.80085,0.80015,0.80055,640200002.0
2008-04-10 12:03:00,0.80055,0.80075,0.80015,0.80065,165900000.0
2008-04-10 12:04:00,0.80075,0.8009,0.80065,0.80085,163900000.0
2008-04-10 12:05:00,0.8009,0.8009,0.80015,0.80025,406800000.0
2008-04-10 12:06:00,0.80025,0.80025,0.8,0.80015,266900000.0
2008-04-10 12:07:00,0.80015,0.80025,0.8,0.8002,125200000.0
2008-04-10 12:08:00,0.8002,0.80085,0.8,0.80075,144600000.0
2008-04-10 12:09:00,0.80075,0.80115,0.80075,0.80115,247200000.0
2008-04-10 12:10:00,0.80115,0.80145,0.8009,0.80145,217400000.0
2008-04-10 12:11:00,0.80145,0.80185,0.80135,0.80155,428600000.0
2008-04-10 12:12:00,0.80155,0.80155,0.8014,0.80155,60700000.0
2008-04-10 12:13:00,0.80155,0.80175,0.80155,0.80175,103200000.0
2008-04-10 12:14:00,0.80175,0.80235,0.80165,0.80175,271500000.0
2008-04-10 12:15:00,0.80175,0.80195,0.80175,0.80195,268100000.0
2008-04-10 12:16:00,0.80195,0.80205,0.80185,0.80205,144600000.0
2008-04-10 12:17:00,0.80205,0.80205,0.80175,0.8018,130700000.0
2008-04-10 12:18:00,0.8018,0.80225,0.80175,0.80195,311100000.0
2008-04-10 12:19:00,0.80195,0.80205,0.8019,0.80195,284300000.0
2008-04-10 12:20:00,0.8019,0.80195,0.8019,0.80195,110700000.0
2008-04-10 12:21:00,0.80195,0.80195,0.80185,0.80195,60300000.0
2008-04-10 12:22:00,0.80195,0.80195,0.80165,0.80165,139700000.0
2008-04-10 12:23:00,0.80165,0.80175,0.80165,0.80175,70300000.0
2008-04-10 12:24:00,0.80175,0.80175,0.80165,0.80175,364100000.0
2008-04-10 12:25:00,0.80175,0.8021,0.80175,0.8019,112300000.0
2008-04-10 12:26:00,0.80195,0.80205,0.80185,0.802,94200000.0
2008-04-10 12:27:00,0.802,0.802,0.80185,0.802,188900000.0
2008-04-10 12:28:00,0.802,0.802,0.802,0.802,10800000.0
2008-04-10 12:29:00,0.80215,0.80215,0.80215,0.80215,128600000.0
2008-04-10 12:30:00,0.80215,0.80215,0.80195,0.802,65100000.0
2008-04-10 12:31:00,0.802,0.80205,0.80195,0.80205,257100000.0
2008-04-10 12:32:00,0.80205,0.80235,0.80205,0.80235,350000000.0
2008-04-10 12:33:00,0.80235,0.8024,0.80215,0.80225,374200000.0
2008-04-10 12:34:00,0.8022,0.80225,0.80215,0.80215,33000000.0
2008-04-10 12:35:00,0.80215,0.80215,0.8021,0.8021,13300000.0
2008-04-10 12:36:00,0.8021,0.8021,0.8021,0.8021,3600000.0
2008-04-10 12:37:00,0.8021,0.8022,0.8021,0.80215,11400000.0
2008-04-10 12:38:00,0.80215,0.8022,0.8021,0.80215,111700000.0
2008-04-10 12:39:00,0.80215,0.80215,0.80175,0.80185,113300000.0
2008-04-10 12:40:00,0.80185,0.80195,0.80175,0.80185,308400000.0
2008-04-10 12:41:00,0.80185,0.80195,0.80105,0.80145,355100000.0
2008-04-10 12:42:00,0.80145,0.80145,0.80105,0.80115,353200000.0
2008-04-10 12:43:00,0.80115,0.80115,0.80105,0.80105,34700000.0
2008-04-10 12:44:00,0.80105,0.80105,0.8009,0.801,114900000.0
2008-04-10 12:45:00,0.801,0.80105,0.80095,0.80095,75700000.0
2008-04-10 12:46:00,0.80095,0.80105,0.80085,0.80085,116000000.0
2008-04-10 12:47:00,0.80085,0.80085,0.80065,0.80085,107200000.0
2008-04-10 12:48:00,0.8009,0.80105,0.80075,0.8009,125500000.0
2008-04-10 12:49:00,0.8009,0.80095,0.80085,0.80095,101200000.0
2008-04-10 12:50:00,0.80095,0.80095,0.80095,0.80095,8000000.0
2008-04-10 12:51:00,0.80095,0.80115,0.80085,0.80095,37000000.0
2008-04-10 12:52:00,0.80095,0.8013,0.80095,0.80105,274400000.0
2008-04-10 12:53:00,0.80105,0.8017,0.80105,0.8015,108100000.0
2008-04-10 12:54:00,0.80145,0.8015,0.8014,0.8014,69100000.0
2008-04-10 12:55:00,0.8014,0.80165,0.8014,0.80165,37700000.0
2008-04-10 12:56:00,0.80165,0.80165,0.80165,0.80165,8500000.0
2008-04-10 12:57:00,0.80165,0.80165,0.8015,0.8016,17900000.0
2008-04-10 12:58:00,0.8016,0.8016,0.8012,0.8015,52500000.0
2008-04-10 12:59:00,0.8015,0.8015,0.80145,0.8015,15000000.0
2008-04-10 13:00:00,0.8015,0.8018,0.8015,0.8018,37900000.0
2008-04-10 13:01:00,0.8018,0.802,0.8012,0.8016,149000000.0
2008-04-10 13:02:00,0.8016,0.8016,0.8016,0.8016,14200000.0
2008-04-10 13:03:00,0.8016,0.8018,0.8016,0.8016,43600000.0
2008-04-10 13:04:00,0.8016,0.8016,0.8016,0.8016,15400000.0
2008-04-10 13:05:00,0.8016,0.8021,0.8015,0.8015,99900000.0
2008-04-10 13:06:00,0.8015,0.8015,0.8011,0.80145,218700000.0
2008-04-10 13:07:00,0.8014,0.8014,0.8009,0.8012,124300000.0
2008-04-10 13:08:00,0.8012,0.8012,0.8004,0.8007,80000000.0
2008-04-10 13:09:00,0.8007,0.8009,0.8007,0.8007,39300000.0
2008-04-10 13:10:00,0.8007,0.8012,0.8007,0.8011,67500000.0
2008-04-10 13:11:00,0.8011,0.80115,0.801,0.801,29100000.0
2008-04-10 13:12:00,0.801,0.8011,0.8008,0.8008,44000000.0
2008-04-10 13:13:00,0.8008,0.80085,0.8001,0.8004,116800000.0
2008-04-10 13:14:00,0.80045,0.801,0.8004,0.801,52600000.0
2008-04-10 13:15:00,0.801,0.8015,0.8008,0.8015,55900000.0
2008-04-10 13:16:00,0.8015,0.8019,0.8013,0.80135,117400000.0
2008-04-10 13:17:00,0.80135,0.8015,0.8013,0.8013,42000000.0
2008-04-10 13:18:00,0.8013,0.8017,0.8013,0.8016,78900000.0
2008-04-10 13:19:00,0.8016,0.80195,0.8015,0.8015,52300000.0
2008-04-10 13:20:00,0.8015,0.8016,0.8015,0.80155,30900000.0
2008-04-10 13:21:00,0.80155,0.80155,0.8009,0.801,115700000.0
2008-04-10 13:22:00,0.801,0.80135,0.8009,0.801,52600000.0
2008-04-10 13:23:00,0.801,0.801,0.801,0.801,1600000.0
2008-04-10 13:24:00,0.801,0.8012,0.801,0.8012,59500000.0
2008-04-10 13:25:00,0.8012,0.8012,0.801,0.8012,47000000.0
2008-04-10 13:26:00,0.8012,0.8014,0.8012,0.8014,10200000.0
2008-04-10 13:27:00,0.8014,0.8014,0.8014,0.8014,2000000.0
2008-04-10 13:28:00,0.8014,0.8014,0.8012,0.8012,16300000.0
2008-04-10 13:29:00,0.8012,0.8012,0.80095,0.801,15600000.0
2008-04-10 13:30:00,0.80095,0.8012,0.80095,0.801,15500000.0
2008-04-10 13:31:00,0.801,0.8012,0.801,0.8012,29700000.0
2008-04-10 13:32:00,0.8012,0.8012,0.801,0.801,6000000.0
2008-04-10 13:33:00,0.801,0.8011,0.801,0.80105,20700000.0
2008-04-10 13:34:00,0.80105,0.8013,0.8009,0.8013,41500000.0
2008-04-10 13:35:00,0.8013,0.8013,0.80105,0.8012,2400000.0
2008-04-10 13:36:00,0.8012,0.8014,0.8012,0.8014,700000.0
2008-04-10 13:37:00,0.8014,0.8014,0.80115,0.8014,28200000.0
2008-04-10 13:38:00,0.8014,0.8014,0.8014,0.8014,10600000.0
2008-04-10 13:39:00,0.8014,0.80145,0.8014,0.80145,14700000.0
2008-04-10 13:40:00,0.80145,0.80145,0.80145,0.80145,7800000.0
2008-04-10 13:41:00,0.8015,0.8016,0.80145,0.80155,22400000.0
2008-04-10 13:42:00,0.80155,0.80155,0.8015,0.8015,27500000.0
2008-04-10 13:43:00,0.8015,0.8015,0.8015,0.8015,27200000.0
2008-04-10 13:44:00,0.8015,0.8015,0.8009,0.8012,18000000.0
2008-04-10 13:45:00,0.8012,0.8013,0.80095,0.80095,7800000.0
2008-04-10 13:46:00,0.80105,0.80105,0.80095,0.80095,6400000.0
2008-04-10 13:47:00,0.80095,0.8015,0.8009,0.8013,51500000.0
2008-04-10 13:48:00,0.8013,0.8013,0.8009,0.8009,114800000.0
2008-04-10 13:49:00,0.8009,0.8009,0.8009,0.8009,17400000.0
2008-04-10 13:50:00,0.8009,0.801,0.8009,0.801,17000000.0
2008-04-10 13:51:00,0.801,0.80105,0.801,0.801,15800000.0
2008-04-10 13:52:00,0.801,0.801,0.801,0.801,24400000.0
2008-04-10 13:53:00,0.801,0.8012,0.801,0.8012,31900000.0
2008-04-10 13:54:00,0.8012,0.8012,0.8012,0.8012,3600000.0
2008-04-10 13:55:00,0.8012,0.8012,0.8012,0.8012,2400000.0
2008-04-10 13:56:00,0.8012,0.8012,0.8012,0.8012,4000000.0
2008-04-10 13:57:00,0.8012,0.8012,0.8005,0.8007,139200000.0
2008-04-10 13:58:00,0.8007,0.8007,0.80025,0.80035,53600000.0
2008-04-10 13:59:00,0.8003,0.80035,0.8003,0.8003,18900000.0
2008-04-10 14:00:00,0.8003,0.8003,0.8,0.8001,36600000.0
2008-04-10 14:01:00,0.8001,0.8002,0.7998,0.7998,48500000.0
2008-04-10 14:02:00,0.7998,0.7998,0.7998,0.7998,20800000.0
2008-04-10 14:03:00,0.7998,0.7998,0.7997,0.7997,42400000.0
2008-04-10 14:04:00,0.7998,0.8,0.7997,0.8,283200000.0
2008-04-10 14:05:00,0.8,0.8002,0.8,0.80005,33500000.0
2008-04-10 14:06:00,0.80005,0.8002,0.80005,0.8002,23600000.0
2008-04-10 14:07:00,0.8002,0.8002,0.8,0.8,187500000.0
2008-04-10 14:08:00,0.8,0.8001,0.8,0.8001,223000000.0
2008-04-10 14:09:00,0.8001,0.8002,0.7998,0.7999,310600000.0
2008-04-10 14:10:00,0.7999,0.79995,0.7997,0.7997,84200000.0
2008-04-10 14:11:00,0.7997,0.8002,0.7997,0.8002,29200000.0
2008-04-10 14:12:00,0.8002,0.8002,0.7999,0.7999,17700000.0
2008-04-10 14:13:00,0.7999,0.8002,0.7997,0.7998,95900000.0
2008-04-10 14:14:00,0.7998,0.8001,0.7998,0.7999,125000000.0
2008-04-10 14:15:00,0.7999,0.7999,0.7997,0.7997,37100000.0
2008-04-10 14:16:00,0.7997,0.7998,0.7997,0.7998,21200000.0
2008-04-10 14:17:00,0.7998,0.8,0.7996,0.7997,429800000.0
2008-04-10 14:18:00,0.7997,0.7997,0.7997,0.7997,260600000.0
2008-04-10 14:19:00,0.7997,0.7997,0.7997,0.7997,18000000.0
2008-04-10 14:20:00,0.7997,0.8,0.7997,0.8,35200000.0
2008-04-10 14:21:00,0.8,0.8001,0.8,0.8001,156500000.0
2008-04-10 14:22:00,0.8001,0.8001,0.8,0.8001,27000000.0
2008-04-10 14:23:00,0.8001,0.8001,0.7996,0.7998,213200000.0
2008-04-10 14:24:00,0.7998,0.7999,0.7998,0.7998,83300000.0
2008-04-10 14:25:00,0.7998,0.8,0.7998,0.7998,380700000.0
2008-04-10 14:26:00,0.7998,0.8,0.7998,0.8,56200000.0
2008-04-10 14:27:00,0.8,0.80045,0.79945,0.8002,212900000.0
2008-04-10 14:28:00,0.8002,0.80035,0.7999,0.8002,546900000.0
2008-04-10 14:29:00,0.8002,0.8002,0.7993,0.7998,406600000.0
2008-04-10 14:30:00,0.7995,0.8002,0.7994,0.7994,273600000.0
2008-04-10 14:31:00,0.7994,0.8001,0.7994,0.8001,139300000.0
2008-04-10 14:32:00,0.8001,0.80015,0.7996,0.7999,140400000.0
2008-04-10 14:33:00,0.8,0.8003,0.7996,0.7996,173600000.0
2008-04-10 14:34:00,0.7996,0.7996,0.7994,0.7996,65400000.0
2008-04-10 14:35:00,0.7996,0.7997,0.7995,0.7997,80000000.0
2008-04-10 14:36:00,0.7997,0.8004,0.7996,0.7996,164800000.0
2008-04-10 14:37:00,0.7996,0.7998,0.7995,0.7997,311600000.0
2008-04-10 14:38:00,0.7997,0.7998,0.7997,0.79975,95800000.0
2008-04-10 14:39:00,0.7998,0.8002,0.7997,0.7998,240500000.0
2008-04-10 14:40:00,0.7998,0.7998,0.7991,0.7991,88200000.0
2008-04-10 14:41:00,0.7991,0.7992,0.7986,0.7988,254200000.0
2008-04-10 14:42:00,0.7988,0.7993,0.7986,0.799,247000000.0
2008-04-10 14:43:00,0.799,0.79915,0.7986,0.7986,55800000.0
2008-04-10 14:44:00,0.7986,0.7986,0.7983,0.7985,50300000.0
2008-04-10 14:45:00,0.7985,0.7986,0.7982,0.7982,164200000.0
2008-04-10 14:46:00,0.7982,0.7987,0.7982,0.7986,127900000.0
2008-04-10 14:47:00,0.7986,0.7986,0.7985,0.7985,72400000.0
2008-04-10 14:48:00,0.7985,0.7985,0.798,0.798,97700000.0
2008-04-10 14:49:00,0.798,0.7981,0.7979,0.798,63400000.0
2008-04-10 14:50:00,0.798,0.7985,0.7977,0.79795,189800000.0
2008-04-10 14:51:00,0.79795,0.79885,0.7976,0.79885,98500000.0
2008-04-10 14:52:00,0.7988,0.799,0.7987,0.799,74000000.0
2008-04-10 14:53:00,0.799,0.799,0.7989,0.7989,71900000.0
2008-04-10 14:54:00,0.7989,0.7993,0.7989,0.7992,80600000.0
2008-04-10 14:55:00,0.7992,0.7995,0.7992,0.7992,79400000.0
2008-04-10 14:56:00,0.7992,0.7996,0.7991,0.7995,95800000.0
2008-04-10 14:57:00,0.7995,0.7996,0.7995,0.7996,30800000.0
2008-04-10 14:58:00,0.7996,0.7997,0.7996,0.7996,32300000.0
2008-04-10 14:59:00,0.7996,0.7996,0.79955,0.79955,16000000.0
2008-04-10 15:00:00,0.79955,0.79955,0.79945,0.7995,50900000.0
2008-04-10 15:01:00,0.7995,0.7999,0.7994,0.7998,93400000.0
2008-04-10 15:02:00,0.7998,0.7999,0.7998,0.7998,25300000.0
2008-04-10 15:03:00,0.7998,0.7999,0.7998,0.7999,17600000.0
2008-04-10 15:04:00,0.7999,0.8002,0.7999,0.8001,34800000.0
2008-04-10 15:05:00,0.8001,0.8002,0.8,0.8,81300000.0
2008-04-10 15:06:00,0.8,0.8,0.7996,0.7996,108700000.0
2008-04-10 15:07:00,0.7996,0.7996,0.7992,0.7995,56200000.0
2008-04-10 15:08:00,0.7995,0.7999,0.79945,0.7999,45300000.0
2008-04-10 15:09:00,0.7999,0.80015,0.7997,0.8,33300000.0
2008-04-10 15:10:00,0.8,0.8,0.7995,0.7998,47000000.0
2008-04-10 15:11:00,0.7998,0.8,0.7998,0.8,40100000.0
2008-04-10 15:12:00,0.8,0.8001,0.7995,0.7995,47300000.0
2008-04-10 15:13:00,0.7995,0.7996,0.7995,0.7996,39600000.0
2008-04-10 15:14:00,0.7996,0.7998,0.7996,0.7998,21000000.0
2008-04-10 15:15:00,0.7998,0.7999,0.7996,0.7996,23600000.0
2008-04-10 15:16:00,0.7996,0.7999,0.7996,0.7997,35200000.0
2008-04-10 15:17:00,0.7997,0.8,0.7996,0.7996,77600000.0
2008-04-10 15:18:00,0.7996,0.7996,0.7996,0.7996,19000000.0
2008-04-10 15:19:00,0.7996,0.7997,0.7996,0.7996,47800000.0
2008-04-10 15:20:00,0.7996,0.7997,0.7996,0.7997,52500000.0
2008-04-10 15:21:00,0.7997,0.7997,0.7989,0.79905,81300000.0
2008-04-10 15:22:00,0.79905,0.79935,0.799,0.7992,66500000.0
2008-04-10 15:23:00,0.7992,0.79925,0.7992,0.7992,17800000.0
2008-04-10 15:24:00,0.7993,0.7995,0.7992,0.7992,43700000.0
2008-04-10 15:25:00,0.7992,0.7996,0.7992,0.7996,27800000.0
2008-04-10 15:26:00,0.7996,0.79965,0.7994,0.7994,32400000.0
2008-04-10 15:27:00,0.7993,0.7995,0.7993,0.7995,20200000.0
2008-04-10 15:28:00,0.7995,0.79965,0.7995,0.79965,12900000.0
2008-04-10 15:29:00,0.79965,0.79985,0.79965,0.7998,12600000.0
2008-04-10 15:30:00,0.7998,0.7999,0.7995,0.7997,47900000.0
2008-04-10 15:31:00,0.7997,0.7997,0.7992,0.7995,94900000.0
2008-04-10 15:32:00,0.7995,0.7999,0.7995,0.7997,104400000.0
2008-04-10 15:33:00,0.7997,0.7997,0.7997,0.7997,25600000.0
2008-04-10 15:34:00,0.7997,0.7997,0.7997,0.7997,27600000.0
2008-04-10 15:35:00,0.7997,0.7999,0.7997,0.7998,30000000.0
2008-04-10 15:36:00,0.7998,0.8,0.7997,0.7999,33200000.0
2008-04-10 15:37:00,0.7999,0.7999,0.7999,0.7999,20000000.0
2008-04-10 15:38:00,0.7999,0.7999,0.7997,0.7997,40500000.0
2008-04-10 15:39:00,0.7997,0.7998,0.7996,0.79965,39300000.0
2008-04-10 15:40:00,0.79965,0.79965,0.799,0.7991,37900000.0
2008-04-10 15:41:00,0.7991,0.7991,0.79875,0.79885,41500000.0
2008-04-10 15:42:00,0.79885,0.7991,0.7987,0.7989,44600000.0
2008-04-10 15:43:00,0.7987,0.7988,0.7985,0.7985,70700000.0
2008-04-10 15:44:00,0.7985,0.7985,0.7981,0.79815,67400000.0
2008-04-10 15:45:00,0.79815,0.7983,0.7981,0.7981,48300000.0
2008-04-10 15:46:00,0.7981,0.7983,0.7981,0.7983,27500000.0
2008-04-10 15:47:00,0.7983,0.7983,0.7977,0.7977,64200000.0
2008-04-10 15:48:00,0.79775,0.798,0.7976,0.798,53100000.0
2008-04-10 15:49:00,0.798,0.79845,0.798,0.798,104300000.0
2008-04-10 15:50:00,0.798,0.7982,0.798,0.7982,219800000.0
2008-04-10 15:51:00,0.7983,0.7987,0.7981,0.7983,280200000.0
2008-04-10 15:52:00,0.7983,0.7987,0.7982,0.7983,107100000.0
2008-04-10 15:53:00,0.7983,0.7983,0.7983,0.7983,51800000.0
2008-04-10 15:54:00,0.7983,0.7984,0.7983,0.7984,53100000.0
2008-04-10 15:55:00,0.7984,0.7985,0.7982,0.7985,56300000.0
2008-04-10 15:56:00,0.7985,0.7985,0.7982,0.7982,63000000.0
2008-04-10 15:57:00,0.7982,0.7983,0.7982,0.7982,68700000.0
2008-04-10 15:58:00,0.7982,0.7987,0.7982,0.7987,59400000.0
2008-04-10 15:59:00,0.7987,0.7987,0.7985,0.7985,38000000.0
2008-04-10 16:00:00,0.7985,0.7988,0.7985,0.7986,94200000.0
2008-04-10 16:01:00,0.7986,0.7987,0.7986,0.7987,31200000.0
2008-04-10 16:02:00,0.7987,0.7987,0.7982,0.7985,44200000.0
2008-04-10 16:03:00,0.7985,0.7985,0.7982,0.7982,60200000.0
2008-04-10 16:04:00,0.7982,0.7983,0.7979,0.7981,56600000.0
2008-04-10 16:05:00,0.7981,0.7981,0.7978,0.798,98000000.0
2008-04-10 16:06:00,0.798,0.798,0.7977,0.7978,190100000.0
2008-04-10 16:07:00,0.7978,0.7984,0.7978,0.7982,128000000.0
2008-04-10 16:08:00,0.7982,0.7983,0.7981,0.7982,70500000.0
2008-04-10 16:09:00,0.7982,0.7987,0.7982,0.7984,66600000.0
2008-04-10 16:10:00,0.7984,0.7984,0.7983,0.7984,52800000.0
2008-04-10 16:11:00,0.7984,0.7985,0.7984,0.7985,14100000.0
2008-04-10 16:12:00,0.7985,0.79855,0.7984,0.7984,18700000.0
2008-04-10 16:13:00,0.7984,0.7985,0.7983,0.7985,68300000.0
2008-04-10 16:14:00,0.7985,0.7985,0.79795,0.7985,122100000.0
2008-04-10 16:15:00,0.7985,0.7991,0.7983,0.7989,286800000.0
2008-04-10 16:16:00,0.7989,0.799,0.7984,0.7984,54600000.0
2008-04-10 16:17:00,0.7986,0.7987,0.7981,0.7982,80600000.0
2008-04-10 16:18:00,0.7982,0.7982,0.79795,0.79795,44300000.0
2008-04-10 16:19:00,0.79795,0.79835,0.79795,0.7981,33900000.0
2008-04-10 16:20:00,0.7981,0.7981,0.7981,0.7981,23400000.0
2008-04-10 16:21:00,0.7981,0.7983,0.7981,0.7982,44000000.0
2008-04-10 16:22:00,0.7983,0.7985,0.79825,0.7985,65000000.0
2008-04-10 16:23:00,0.7985,0.79865,0.7985,0.7985,39900000.0
2008-04-10 16:24:00,0.7985,0.7986,0.7984,0.7985,104900000.0
2008-04-10 16:25:00,0.7985,0.7986,0.7983,0.7984,68600000.0
2008-04-10 16:26:00,0.7984,0.7984,0.7983,0.7984,41900000.0
2008-04-10 16:27:00,0.7984,0.7985,0.7983,0.7984,68400000.0
2008-04-10 16:28:00,0.7984,0.7984,0.7982,0.7983,31200000.0
2008-04-10 16:29:00,0.7983,0.7983,0.7983,0.7983,14000000.0
2008-04-10 16:30:00,0.7983,0.7983,0.7983,0.7983,40300000.0
2008-04-10 16:31:00,0.7983,0.7984,0.7983,0.7984,66000000.0
2008-04-10 16:32:00,0.7984,0.7988,0.7984,0.7986,60600000.0
2008-04-10 16:33:00,0.7986,0.7986,0.7982,0.7982,52400000.0
2008-04-10 16:34:00,0.7982,0.7983,0.7982,0.7983,39200000.0
2008-04-10 16:35:00,0.7983,0.7983,0.7981,0.7983,47700000.0
2008-04-10 16:36:00,0.7983,0.7983,0.7981,0.7982,43000000.0
2008-04-10 16:37:00,0.7982,0.7982,0.7982,0.7982,32800000.0
2008-04-10 16:38:00,0.7982,0.7982,0.798,0.7981,49800000.0
2008-04-10 16:39:00,0.7981,0.7983,0.798,0.798,44000000.0
2008-04-10 16:40:00,0.798,0.7984,0.7978,0.7982,83700000.0
2008-04-10 16:41:00,0.7982,0.7986,0.7982,0.7985,48300000.0
2008-04-10 16:42:00,0.7985,0.7986,0.7985,0.7985,21600000.0
2008-04-10 16:43:00,0.7985,0.7991,0.7984,0.7991,82900000.0
2008-04-10 16:44:00,0.7991,0.7991,0.79865,0.79865,151800000.0
2008-04-10 16:45:00,0.79865,0.7987,0.7986,0.7986,75400000.0
2008-04-10 16:46:00,0.7986,0.7988,0.7986,0.7987,73900000.0
2008-04-10 16:47:00,0.7987,0.7988,0.7987,0.7987,24600000.0
2008-04-10 16:48:00,0.7987,0.7988,0.7986,0.7987,43700000.0
2008-04-10 16:49:00,0.7987,0.7987,0.7987,0.7987,14000000.0
2008-04-10 16:50:00,0.7987,0.7987,0.79815,0.7984,83700000.0
2008-04-10 16:51:00,0.7984,0.7984,0.7982,0.7982,73300000.0
2008-04-10 16:52:00,0.7982,0.7984,0.7982,0.7982,62100000.0
2008-04-10 16:53:00,0.7982,0.79855,0.7982,0.7982,37900000.0
2008-04-10 16:54:00,0.7983,0.7983,0.7976,0.79765,72300000.0
2008-04-10 16:55:00,0.79765,0.7977,0.7974,0.7975,119100000.0
2008-04-10 16:56:00,0.7975,0.7979,0.7975,0.79785,165800000.0
2008-04-10 16:57:00,0.7979,0.7979,0.7973,0.7974,64400000.0
2008-04-10 16:58:00,0.7974,0.7977,0.7974,0.7975,79700000.0
2008-04-10 16:59:00,0.7975,0.7982,0.7974,0.7979,76900000.0
2008-04-10 17:00:00,0.7979,0.7985,0.7974,0.7982,131800000.0
2008-04-10 17:01:00,0.7982,0.7983,0.7981,0.7981,33400000.0
2008-04-10 17:02:00,0.7981,0.7982,0.798,0.7982,47400000.0
2008-04-10 17:03:00,0.7982,0.7982,0.7982,0.7982,28800000.0
2008-04-10 17:04:00,0.7982,0.7982,0.7982,0.7982,14000000.0
2008-04-10 17:05:00,0.7982,0.7986,0.7982,0.7986,63900000.0
2008-04-10 17:06:00,0.7986,0.7986,0.7982,0.7983,70800000.0
2008-04-10 17:07:00,0.7983,0.7983,0.79745,0.79745,49200000.0
2008-04-10 17:08:00,0.79745,0.798,0.79745,0.798,72700000.0
2008-04-10 17:09:00,0.798,0.798,0.7975,0.7977,113400000.0
2008-04-10 17:10:00,0.7977,0.7979,0.7976,0.7977,66100000.0
2008-04-10 17:11:00,0.7977,0.7977,0.7976,0.7977,48300000.0
2008-04-10 17:12:00,0.7977,0.7977,0.7977,0.7977,29400000.0
2008-04-10 17:13:00,0.7977,0.7979,0.7977,0.7979,22200000.0
2008-04-10 17:14:00,0.7979,0.798,0.7979,0.7979,31600000.0
2008-04-10 17:15:00,0.7979,0.7982,0.79785,0.7979,39900000.0
2008-04-10 17:16:00,0.79795,0.7985,0.7979,0.7985,40500000.0
2008-04-10 17:17:00,0.7985,0.7985,0.7983,0.7984,40900000.0
2008-04-10 17:18:00,0.7984,0.7985,0.7982,0.7982,43800000.0
2008-04-10 17:19:00,0.7982,0.7991,0.7982,0.7991,60500000.0
2008-04-10 17:20:00,0.79905,0.7993,0.7989,0.7993,76900000.0
2008-04-10 17:21:00,0.7993,0.7999,0.799,0.799,142000000.0
2008-04-10 17:22:00,0.7992,0.7993,0.799,0.799,98100000.0
2008-04-10 17:23:00,0.799,0.799,0.7985,0.79855,77300000.0
2008-04-10 17:24:00,0.79855,0.7986,0.79855,0.79855,116400000.0
2008-04-10 17:25:00,0.7986,0.7991,0.7985,0.7988,98900000.0
2008-04-10 17:26:00,0.7988,0.79905,0.7985,0.7985,49100000.0
2008-04-10 17:27:00,0.7985,0.7987,0.7982,0.7982,61400000.0
2008-04-10 17:28:00,0.7982,0.7985,0.7982,0.7983,49000000.0
2008-04-10 17:29:00,0.7983,0.7985,0.7983,0.7984,32200000.0
2008-04-10 17:30:00,0.7984,0.7985,0.7983,0.7984,62300000.0
2008-04-10 17:31:00,0.7984,0.7986,0.7983,0.7986,27400000.0
2008-04-10 17:32:00,0.7986,0.7987,0.7985,0.7987,34100000.0
2008-04-10 17:33:00,0.7987,0.7989,0.7987,0.7988,15900000.0
2008-04-10 17:34:00,0.7988,0.7989,0.79825,0.79825,54700000.0
2008-04-10 17:35:00,0.79825,0.79935,0.79825,0.79845,96000000.0
2008-04-10 17:36:00,0.7986,0.7991,0.79845,0.7988,46200000.0
2008-04-10 17:37:00,0.7988,0.7992,0.7988,0.799,26500000.0
2008-04-10 17:38:00,0.799,0.799,0.79895,0.799,17900000.0
2008-04-10 17:39:00,0.799,0.799,0.7988,0.7988,33300000.0
2008-04-10 17:40:00,0.7988,0.79885,0.7988,0.7988,10600000.0
2008-04-10 17:41:00,0.7988,0.79885,0.7988,0.7988,15500000.0
2008-04-10 17:42:00,0.7988,0.7988,0.7988,0.7988,25100000.0
2008-04-10 17:43:00,0.7988,0.799,0.7988,0.7988,46600000.0
2008-04-10 17:44:00,0.7988,0.7988,0.7983,0.7983,41200000.0
2008-04-10 17:45:00,0.7983,0.7986,0.7983,0.7983,68000000.0
2008-04-10 17:46:00,0.7983,0.7983,0.7982,0.7983,39300000.0
2008-04-10 17:47:00,0.7983,0.7983,0.7983,0.7983,35200000.0
2008-04-10 17:48:00,0.7983,0.7983,0.7982,0.7982,29800000.0
2008-04-10 17:49:00,0.7982,0.7985,0.7982,0.7982,42000000.0
2008-04-10 17:50:00,0.7982,0.7983,0.7982,0.7983,32400000.0
2008-04-10 17:51:00,0.7983,0.7983,0.7983,0.7983,45200000.0
2008-04-10 17:52:00,0.7983,0.7986,0.7981,0.7986,65800000.0
2008-04-10 17:53:00,0.7986,0.7986,0.7982,0.7983,43700000.0
2008-04-10 17:54:00,0.7983,0.7985,0.7983,0.7984,38400000.0
2008-04-10 17:55:00,0.7984,0.79865,0.7984,0.7986,47200000.0
2008-04-10 17:56:00,0.7986,0.7987,0.7986,0.7986,38100000.0
2008-04-10 17:57:00,0.7986,0.7986,0.7982,0.7985,55800000.0
2008-04-10 17:58:00,0.7985,0.7985,0.7981,0.7983,31800000.0
2008-04-10 17:59:00,0.7983,0.7983,0.7983,0.7983,8800000.0
2008-04-10 18:00:00,0.7983,0.7983,0.7982,0.7983,51700000.0
2008-04-10 18:01:00,0.7983,0.7983,0.7982,0.7982,20400000.0
2008-04-10 18:02:00,0.7982,0.7982,0.7982,0.7982,11200000.0
2008-04-10 18:03:00,0.7982,0.7986,0.7982,0.7983,31800000.0
2008-04-10 18:04:00,0.79825,0.79835,0.7982,0.7982,22300000.0
2008-04-10 18:05:00,0.7982,0.7984,0.7982,0.7984,29200000.0
2008-04-10 18:06:00,0.7984,0.7984,0.7983,0.7983,14000000.0
2008-04-10 18:07:00,0.7983,0.79855,0.7983,0.7985,38000000.0
2008-04-10 18:08:00,0.7985,0.7986,0.7984,0.7984,13200000.0
2008-04-10 18:09:00,0.7984,0.7984,0.7984,0.7984,10800000.0
2008-04-10 18:10:00,0.7984,0.7984,0.7982,0.7982,24400000.0
2008-04-10 18:11:00,0.7982,0.7984,0.7981,0.7982,26000000.0
2008-04-10 18:12:00,0.7982,0.7982,0.7982,0.7982,10000000.0
2008-04-10 18:13:00,0.7982,0.7983,0.7982,0.7983,14400000.0
2008-04-10 18:14:00,0.7983,0.7983,0.7982,0.7982,18200000.0
2008-04-10 18:15:00,0.7982,0.7983,0.7982,0.7983,13000000.0
2008-04-10 18:16:00,0.7983,0.7983,0.7983,0.7983,7600000.0
2008-04-10 18:17:00,0.7983,0.7983,0.7983,0.7983,10400000.0
2008-04-10 18:18:00,0.7983,0.7983,0.7983,0.7983,10400000.0
2008-04-10 18:19:00,0.7983,0.7983,0.7982,0.7983,21400000.0
2008-04-10 18:20:00,0.7983,0.7983,0.7982,0.7983,15200000.0
2008-04-10 18:21:00,0.7983,0.7985,0.7983,0.7984,24400000.0
2008-04-10 18:22:00,0.7984,0.7984,0.7983,0.7984,15400000.0
2008-04-10 18:23:00,0.7984,0.7984,0.7984,0.7984,12800000.0
2008-04-10 18:24:00,0.7984,0.7984,0.7984,0.7984,9200000.0
2008-04-10 18:25:00,0.7984,0.7984,0.7984,0.7984,10000000.0
2008-04-10 18:26:00,0.7984,0.7984,0.7984,0.7984,5600000.0
2008-04-10 18:27:00,0.7984,0.7984,0.7982,0.7984,20800000.0
2008-04-10 18:28:00,0.7984,0.7987,0.7981,0.7987,69700000.0
2008-04-10 18:29:00,0.7987,0.7987,0.7986,0.7987,26300000.0
2008-04-10 18:30:00,0.7987,0.7987,0.7987,0.7987,33900000.0
2008-04-10 18:31:00,0.7987,0.7987,0.7987,0.7987,12500000.0
2008-04-10 18:32:00,0.7987,0.7987,0.7982,0.7982,46400000.0
2008-04-10 18:33:00,0.7982,0.7986,0.7981,0.7985,137300000.0
2008-04-10 18:34:00,0.7985,0.7986,0.7982,0.7982,26500000.0
2008-04-10 18:35:00,0.7982,0.7982,0.7982,0.7982,24000000.0
2008-04-10 18:36:00,0.7982,0.7984,0.7982,0.7984,27600000.0
2008-04-10 18:37:00,0.7984,0.7984,0.7978,0.7978,49700000.0
2008-04-10 18:38:00,0.7978,0.7982,0.7978,0.7982,54700000.0
2008-04-10 18:39:00,0.7982,0.7982,0.798,0.7982,33000000.0
2008-04-10 18:40:00,0.7982,0.7982,0.7981,0.7982,14000000.0
2008-04-10 18:41:00,0.7982,0.7984,0.7979,0.7979,33700000.0
2008-04-10 18:42:00,0.7979,0.7982,0.7979,0.7982,33000000.0
2008-04-10 18:43:00,0.7982,0.7982,0.7982,0.7982,14800000.0
2008-04-10 18:44:00,0.7982,0.7982,0.798,0.798,15900000.0
2008-04-10 18:45:00,0.798,0.7982,0.798,0.7982,24500000.0
2008-04-10 18:46:00,0.7982,0.7982,0.798,0.798,10800000.0
2008-04-10 18:47:00,0.798,0.7981,0.798,0.7981,15700000.0
2008-04-10 18:48:00,0.7981,0.7981,0.798,0.798,10000000.0
2008-04-10 18:49:00,0.798,0.798,0.7978,0.7978,55200000.0
2008-04-10 18:50:00,0.7978,0.7978,0.7978,0.7978,18000000.0
2008-04-10 18:51:00,0.7978,0.7979,0.7978,0.7979,16200000.0
2008-04-10 18:52:00,0.7979,0.7979,0.7978,0.7978,37700000.0
2008-04-10 18:53:00,0.7978,0.7978,0.7978,0.7978,8400000.0
2008-04-10 18:54:00,0.7978,0.798,0.7978,0.798,24300000.0
2008-04-10 18:55:00,0.798,0.798,0.798,0.798,18200000.0
2008-04-10 18:56:00,0.798,0.7984,0.798,0.7984,47800000.0
2008-04-10 18:57:00,0.7984,0.7984,0.7978,0.7979,52200000.0
2008-04-10 18:58:00,0.7979,0.7982,0.7979,0.7982,42900000.0
2008-04-10 18:59:00,0.7982,0.7982,0.7982,0.7982,2500000.0
2008-04-10 19:00:00,0.7982,0.7982,0.7981,0.7981,23900000.0
2008-04-10 19:01:00,0.7981,0.7984,0.7981,0.7984,58700000.0
2008-04-10 19:02:00,0.7984,0.7984,0.7984,0.7984,18000000.0
2008-04-10 19:03:00,0.7984,0.7984,0.7984,0.7984,47500000.0
2008-04-10 19:04:00,0.7984,0.7987,0.7984,0.7987,54900000.0
2008-04-10 19:05:00,0.7987,0.7987,0.7985,0.7985,26000000.0
2008-04-10 19:06:00,0.7985,0.7985,0.7985,0.7985,9200000.0
2008-04-10 19:07:00,0.7985,0.7985,0.7985,0.7985,8800000.0
2008-04-10 19:08:00,0.7985,0.7985,0.7985,0.7985,8400000.0
2008-04-10 19:09:00,0.7985,0.7985,0.7985,0.7985,89100000.0
2008-04-10 19:10:00,0.7985,0.7985,0.7985,0.7985,11200000.0
2008-04-10 19:11:00,0.7985,0.7985,0.7985,0.7985,7200000.0
2008-04-10 19:12:00,0.7985,0.7985,0.7985,0.7985,6800000.0
2008-04-10 19:13:00,0.7985,0.7985,0.7985,0.7985,14000000.0
2008-04-10 19:14:00,0.7985,0.7985,0.7985,0.7985,13600000.0
2008-04-10 19:15:00,0.7985,0.799,0.7985,0.799,55600000.0
2008-04-10 19:16:00,0.799,0.799,0.799,0.799,8800000.0
2008-04-10 19:17:00,0.799,0.799,0.799,0.799,10800000.0
2008-04-10 19:18:00,0.799,0.7991,0.799,0.7991,10800000.0
2008-04-10 19:19:00,0.7991,0.7991,0.7986,0.7991,42800000.0
2008-04-10 19:20:00,0.7991,0.7991,0.7991,0.7991,9600000.0
2008-04-10 19:21:00,0.7991,0.7991,0.799,0.799,10800000.0
2008-04-10 19:22:00,0.799,0.799,0.799,0.799,10800000.0
2008-04-10 19:23:00,0.799,0.799,0.799,0.799,11600000.0
2008-04-10 19:24:00,0.799,0.799,0.799,0.799,7600000.0
2008-04-10 19:25:00,0.799,0.799,0.799,0.799,6800000.0
2008-04-10 19:26:00,0.799,0.79905,0.799,0.799,42000000.0
2008-04-10 19:27:00,0.799,0.799,0.799,0.799,77600000.0
2008-04-10 19:28:00,0.799,0.799,0.799,0.799,78400000.0
2008-04-10 19:29:00,0.799,0.799,0.799,0.799,116400000.0
2008-04-10 19:30:00,0.799,0.7991,0.7989,0.7989,58300000.0
2008-04-10 19:31:00,0.7989,0.7989,0.7989,0.7989,53200000.0
2008-04-10 19:32:00,0.7989,0.7989,0.7989,0.7989,34200000.0
2008-04-10 19:33:00,0.7989,0.7989,0.7989,0.7989,32300000.0
2008-04-10 19:34:00,0.7989,0.799,0.7989,0.799,25800000.0
2008-04-10 19:35:00,0.799,0.799,0.7989,0.799,18400000.0
2008-04-10 19:36:00,0.799,0.799,0.799,0.799,20000000.0
2008-04-10 19:37:00,0.799,0.799,0.799,0.799,21900000.0
2008-04-10 19:38:00,0.799,0.7992,0.799,0.799,28400000.0
2008-04-10 19:39:00,0.799,0.799,0.799,0.799,7200000.0
2008-04-10 19:40:00,0.799,0.799,0.799,0.799,8400000.0
2008-04-10 19:41:00,0.799,0.7992,0.799,0.7992,14400000.0
2008-04-10 19:42:00,0.7992,0.7992,0.7992,0.7992,6400000.0
2008-04-10 19:43:00,0.7992,0.7992,0.7992,0.7992,6800000.0
2008-04-10 19:44:00,0.7992,0.7992,0.7991,0.7991,20000000.0
2008-04-10 19:45:00,0.7991,0.7991,0.7991,0.7991,14000000.0
2008-04-10 19:46:00,0.7991,0.7991,0.7991,0.7991,19200000.0
2008-04-10 19:47:00,0.7991,0.7991,0.7991,0.7991,10800000.0
2008-04-10 19:48:00,0.7991,0.7992,0.7991,0.7992,15400000.0
2008-04-10 19:49:00,0.79935,0.79935,0.7981,0.7988,113400000.0
2008-04-10 19:50:00,0.7988,0.7995,0.7987,0.7989,227600000.0
2008-04-10 19:51:00,0.7989,0.7994,0.79875,0.7994,109800000.0
2008-04-10 19:52:00,0.7994,0.7994,0.7993,0.7994,18800000.0
2008-04-10 19:53:00,0.7994,0.7994,0.799,0.7992,38400000.0
2008-04-10 19:54:00,0.7992,0.7992,0.799,0.799,12000000.0
2008-04-10 19:55:00,0.799,0.799,0.799,0.799,8800000.0
2008-04-10 19:56:00,0.799,0.7992,0.799,0.7992,22400000.0
2008-04-10 19:57:00,0.7992,0.7995,0.7992,0.7994,22000000.0
2008-04-10 19:58:00,0.7994,0.7994,0.7994,0.7994,13600000.0
2008-04-10 19:59:00,0.7994,0.7997,0.7994,0.7995,33600000.0
2008-04-10 20:00:00,0.7995,0.7997,0.7995,0.7997,30400000.0
2008-04-10 20:01:00,0.7997,0.8001,0.7997,0.80005,93400000.0
2008-04-10 20:02:00,0.80005,0.80015,0.7998,0.7998,47900000.0
2008-04-10 20:03:00,0.7998,0.8,0.7995,0.8,67700000.0
2008-04-10 20:04:00,0.8,0.8003,0.7995,0.8,93200000.0
2008-04-10 20:05:00,0.8,0.8,0.7993,0.7998,33600000.0
2008-04-10 20:06:00,0.7998,0.8,0.7996,0.7998,77600000.0
2008-04-10 20:07:00,0.7998,0.8,0.7997,0.7997,23200000.0
2008-04-10 20:08:00,0.7997,0.8,0.7997,0.7997,52400000.0
2008-04-10 20:09:00,0.7997,0.8003,0.7997,0.8003,27600000.0
2008-04-10 20:10:00,0.8003,0.8005,0.8,0.8001,66600000.0
2008-04-10 20:11:00,0.8001,0.8009,0.8,0.8008,50800000.0
2008-04-10 20:12:00,0.8008,0.8009,0.8008,0.8009,21600000.0
2008-04-10 20:13:00,0.801,0.801,0.79995,0.80015,405900000.0
2008-04-10 20:14:00,0.80015,0.80035,0.8,0.8003,136400000.0
2008-04-10 20:15:00,0.8003,0.8004,0.7998,0.7998,25200000.0
2008-04-10 20:16:00,0.7998,0.7998,0.7992,0.7992,57800000.0
2008-04-10 20:17:00,0.7992,0.7994,0.79825,0.7989,108200000.0
2008-04-10 20:18:00,0.7989,0.7992,0.7989,0.7992,17200000.0
2008-04-10 20:19:00,0.7992,0.79935,0.7992,0.79935,32000000.0
2008-04-10 20:20:00,0.79935,0.79955,0.79935,0.7995,91500000.0
2008-04-10 20:21:00,0.7995,0.7995,0.7995,0.7995,13600000.0
2008-04-10 20:22:00,0.7995,0.7996,0.7995,0.7996,9200000.0
2008-04-10 20:23:00,0.7996,0.7996,0.7988,0.7988,48800000.0
2008-04-10 20:24:00,0.7988,0.7996,0.7988,0.7996,85200000.0
2008-04-10 20:25:00,0.7996,0.7996,0.79905,0.79915,180900000.0
2008-04-10 20:26:00,0.79915,0.79925,0.79895,0.79925,200000000.0
2008-04-10 20:27:00,0.79925,0.79935,0.79915,0.79935,218800000.0
2008-04-10 20:28:00,0.79935,0.79965,0.79935,0.79965,285600000.0
2008-04-10 20:29:00,0.79965,0.7997,0.7996,0.7997,73200000.0
2008-04-10 20:30:00,0.7997,0.7999,0.7997,0.7998,36400000.0
2008-04-10 20:31:00,0.7998,0.7999,0.7998,0.7999,16000000.0
2008-04-10 20:32:00,0.7999,0.8002,0.7999,0.80015,108400000.0
2008-04-10 20:33:00,0.8001,0.8002,0.8001,0.8002,44000000.0
2008-04-10 20:34:00,0.8002,0.8003,0.8002,0.8003,20000000.0
2008-04-10 20:35:00,0.8003,0.80055,0.8003,0.8005,58800000.0
2008-04-10 20:36:00,0.8005,0.8005,0.8001,0.8001,25400000.0
2008-04-10 20:37:00,0.8001,0.8002,0.79945,0.79965,36200000.0
2008-04-10 20:38:00,0.79965,0.8003,0.79935,0.8003,118900000.0
2008-04-10 20:39:00,0.8003,0.8003,0.8,0.8,81500000.0
2008-04-10 20:40:00,0.8,0.8,0.8,0.8,6200000.0
2008-04-10 20:41:00,0.8,0.8,0.8,0.8,1600000.0
2008-04-10 20:42:00,0.8,0.8,0.8,0.8,3200000.0
2008-04-10 20:43:00,0.8,0.8,0.8,0.8,2400000.0
2008-04-10 20:44:00,0.8,0.8,0.8,0.8,4400000.0
2008-04-10 20:45:00,0.8,0.8,0.79995,0.79995,22400000.0
2008-04-10 20:46:00,0.79995,0.8,0.7998,0.7998,33000000.0
2008-04-10 20:47:00,0.7998,0.7998,0.7998,0.7998,3200000.0
2008-04-10 20:48:00,0.7998,0.7998,0.7998,0.7998,3200000.0
2008-04-10 20:49:00,0.7998,0.7998,0.7998,0.7998,2400000.0
2008-04-10 20:50:00,0.7998,0.7998,0.7998,0.7998,10000000.0
2008-04-10 20:51:00,0.7998,0.7998,0.7998,0.7998,10800000.0
2008-04-10 20:52:00,0.7998,0.7998,0.7998,0.7998,26400000.0
2008-04-10 20:53:00,0.7998,0.8002,0.7998,0.8002,14400000.0
2008-04-10 20:54:00,0.8002,0.8002,0.8002,0.8002,6800000.0
2008-04-10 20:55:00,0.8002,0.8002,0.8002,0.8002,8800000.0
2008-04-10 20:56:00,0.8002,0.8002,0.8002,0.8002,7200000.0
2008-04-10 20:57:00,0.8002,0.8002,0.8002,0.8002,9600000.0
2008-04-10 20:58:00,0.8002,0.8002,0.80015,0.8002,12800000.0
2008-04-10 20:59:00,0.8002,0.8002,0.8002,0.8002,22200000.0
2008-04-10 21:00:00,0.8002,0.8004,0.8002,0.8004,19600000.0
2008-04-10 21:01:00,0.8004,0.8004,0.8004,0.8004,7200000.0
2008-04-10 21:02:00,0.8004,0.8004,0.8004,0.8004,4800000.0
2008-04-10 21:03:00,0.8004,0.8009,0.8004,0.8006,93100000.0
2008-04-10 21:04:00,0.8006,0.8014,0.8004,0.8013,83200000.0
2008-04-10 21:05:00,0.8013,0.8015,0.80065,0.8011,221500000.0
2008-04-10 21:06:00,0.8011,0.8011,0.8009,0.8009,20400000.0
2008-04-10 21:07:00,0.8009,0.801,0.80045,0.80085,252500000.0
2008-04-10 21:08:00,0.8009,0.801,0.8007,0.8007,53600000.0
2008-04-10 21:09:00,0.8007,0.8007,0.8007,0.8007,4600000.0
2008-04-10 21:10:00,0.8007,0.8007,0.80065,0.80065,46400000.0
2008-04-10 21:11:00,0.80065,0.80065,0.80065,0.80065,26400000.0
2008-04-10 21:12:00,0.80065,0.8007,0.8005,0.8007,47400000.0
2008-04-10 21:13:00,0.8007,0.8007,0.8007,0.8007,3600000.0
2008-04-10 21:14:00,0.80065,0.80065,0.8005,0.8006,53300000.0
2008-04-10 21:15:00,0.8006,0.8006,0.8006,0.8006,5600000.0
2008-04-10 21:16:00,0.8006,0.8006,0.8006,0.8006,38400000.0
2008-04-10 21:17:00,0.8006,0.8008,0.8006,0.8007,35100000.0
2008-04-10 21:18:00,0.8007,0.8007,0.8007,0.8007,2800000.0
2008-04-10 21:19:00,0.8007,0.8007,0.8007,0.8007,2000000.0
2008-04-10 21:20:00,0.8007,0.8007,0.8007,0.8007,2000000.0
2008-04-10 21:21:00,0.8007,0.8008,0.80025,0.8006,117500000.0
2008-04-10 21:22:00,0.8006,0.8006,0.8006,0.8006,2000000.0
2008-04-10 21:23:00,0.8006,0.8006,0.8005,0.8005,7400000.0
2008-04-10 21:24:00,0.80055,0.8006,0.80055,0.8006,23100000.0
2008-04-10 21:25:00,0.8006,0.8006,0.8006,0.8006,2800000.0
2008-04-10 21:26:00,0.8006,0.8006,0.8006,0.8006,1600000.0
2008-04-10 21:27:00,0.8006,0.8006,0.8006,0.8006,7200000.0
2008-04-10 21:28:00,0.8006,0.8006,0.80045,0.80045,18000000.0
2008-04-10 21:29:00,0.80045,0.8005,0.80045,0.8005,23500000.0
2008-04-10 21:30:00,0.8005,0.8007,0.8005,0.8006,19100000.0
2008-04-10 21:31:00,0.8006,0.8006,0.8002,0.8002,24700000.0
2008-04-10 21:32:00,0.80025,0.80025,0.79915,0.7995,90800000.0
2008-04-10 21:33:00,0.7995,0.7996,0.7995,0.7996,14200000.0
2008-04-10 21:34:00,0.7996,0.7996,0.7996,0.7996,7200000.0
2008-04-10 21:35:00,0.7996,0.7996,0.7996,0.7996,5200000.0
2008-04-10 21:36:00,0.7996,0.7996,0.7996,0.7996,6800000.0
2008-04-10 21:37:00,0.7996,0.79975,0.7996,0.79975,11200000.0
2008-04-10 21:38:00,0.79975,0.8,0.79975,0.8,10700000.0
2008-04-10 21:39:00,0.8,0.8,0.8,0.8,15200000.0
2008-04-10 21:40:00,0.8,0.8,0.7998,0.7998,10200000.0
2008-04-10 21:41:00,0.7998,0.7998,0.7995,0.7995,14200000.0
2008-04-10 21:42:00,0.7995,0.7995,0.7995,0.7995,5200000.0
2008-04-10 21:43:00,0.7995,0.7995,0.7995,0.7995,1600000.0
2008-04-10 21:44:00,0.79965,0.7997,0.79895,0.79905,47200000.0
2008-04-10 21:45:00,0.79935,0.79955,0.79935,0.79955,66200000.0
2008-04-10 21:46:00,0.79955,0.79955,0.79905,0.79905,130900000.0
2008-04-10 21:47:00,0.79905,0.79925,0.79905,0.79915,121200000.0
2008-04-10 21:48:00,0.79915,0.79915,0.79915,0.79915,22400000.0
2008-04-10 21:49:00,0.79915,0.79925,0.79915,0.79915,50800000.0
2008-04-10 21:50:00,0.79915,0.79925,0.79915,0.79925,153800000.0
2008-04-10 21:51:00,0.79925,0.79955,0.79925,0.79955,117600000.0
2008-04-10 21:52:00,0.79955,0.79965,0.79955,0.79955,86400000.0
2008-04-10 21:53:00,0.79955,0.79955,0.79955,0.79955,33600000.0
2008-04-10 21:54:00,0.79955,0.79955,0.7993,0.79935,133400000.0
2008-04-10 21:55:00,0.79935,0.79955,0.79935,0.79955,90000000.0
2008-04-10 21:56:00,0.79955,0.7998,0.7995,0.7995,178200000.0
2008-04-10 21:57:00,0.7995,0.7995,0.7994,0.7995,10400000.0
2008-04-10 21:58:00,0.7995,0.80005,0.7995,0.7998,61200000.0
2008-04-10 21:59:00,0.7998,0.7998,0.79945,0.7997,52400000.0
2008-04-10 22:00:00,0.7997,0.7997,0.7997,0.7997,800000.0
2008-04-10 22:01:00,0.7997,0.79975,0.7997,0.79975,26800000.0
2008-04-10 22:02:00,0.79975,0.79975,0.79975,0.79975,5600000.0
2008-04-10 22:03:00,0.79975,0.79975,0.79975,0.79975,100800000.0
2008-04-10 22:04:00,0.7997,0.7997,0.7997,0.7997,4400000.0
2008-04-10 22:05:00,0.79975,0.79975,0.79975,0.79975,56000000.0
2008-04-10 22:06:00,0.79975,0.79975,0.79965,0.7997,64200000.0
2008-04-10 22:07:00,0.7997,0.79975,0.7995,0.7995,45200000.0
2008-04-10 22:08:00,0.7995,0.7998,0.79905,0.7998,66800000.0
2008-04-10 22:09:00,0.7998,0.7998,0.7998,0.7998,12400000.0
2008-04-10 22:10:00,0.7997,0.7998,0.7997,0.7998,14000000.0
2008-04-10 22:11:00,0.7998,0.7998,0.7997,0.7998,26800000.0
2008-04-10 22:12:00,0.7998,0.7998,0.7998,0.7998,5600000.0
2008-04-10 22:13:00,0.7998,0.79985,0.7998,0.7998,33200000.0
2008-04-10 22:14:00,0.7998,0.79985,0.7998,0.79985,25200000.0
2008-04-10 22:15:00,0.79985,0.79985,0.79985,0.79985,67200000.0
2008-04-10 22:16:00,0.79985,0.79985,0.7996,0.7996,122400000.0
2008-04-10 22:17:00,0.79955,0.79955,0.799,0.79955,214800000.0
2008-04-10 22:18:00,0.79955,0.79995,0.7995,0.7996,40800000.0
2008-04-10 22:19:00,0.7996,0.7996,0.79955,0.7996,30400000.0
2008-04-10 22:20:00,0.7996,0.7996,0.7995,0.7995,2400000.0
2008-04-10 22:21:00,0.7995,0.7995,0.7995,0.7995,2400000.0
2008-04-10 22:22:00,0.7995,0.7995,0.7995,0.7995,1600000.0
2008-04-10 22:23:00,0.7995,0.7995,0.7995,0.7995,2800000.0
2008-04-10 22:24:00,0.7995,0.7995,0.7995,0.7995,5600000.0
2008-04-10 22:25:00,0.7995,0.8,0.7995,0.79975,152200000.0
2008-04-10 22:26:00,0.79995,0.79995,0.79975,0.79975,100800000.0
2008-04-10 22:27:00,0.79975,0.79975,0.79955,0.79955,65600000.0
2008-04-10 22:28:00,0.79955,0.79955,0.7995,0.7995,22800000.0
2008-04-10 22:29:00,0.7995,0.7995,0.7995,0.7995,400000.0
2008-04-10 22:30:00,0.7995,0.7995,0.7995,0.7995,800000.0
2008-04-10 22:31:00,0.7995,0.7995,0.7995,0.7995,1200000.0
2008-04-10 22:32:00,0.79945,0.79945,0.79945,0.79945,16400000.0
2008-04-10 22:33:00,0.79951,0.79951,0.79925,0.7994,395400002.0
2008-04-10 22:34:00,0.79945,0.79945,0.79925,0.79925,35400000.0
2008-04-10 22:35:00,0.79925,0.79925,0.7992,0.7992,15200000.0
2008-04-10 22:36:00,0.7992,0.7992,0.7992,0.7992,800000.0
2008-04-10 22:37:00,0.7992,0.7993,0.7992,0.7993,32200000.0
2008-04-10 22:38:00,0.7993,0.7993,0.7992,0.7992,1600000.0
2008-04-10 22:39:00,0.7992,0.7995,0.7992,0.7995,10900000.0
2008-04-10 22:40:00,0.7995,0.7995,0.7995,0.7995,1200000.0
2008-04-10 22:41:00,0.7995,0.7995,0.7995,0.7995,400000.0
2008-04-10 22:42:00,0.7995,0.79965,0.7995,0.79965,41200000.0
2008-04-10 22:43:00,0.79965,0.79965,0.79965,0.79965,28000000.0
2008-04-10 22:44:00,0.79965,0.7997,0.79965,0.79965,58000000.0
2008-04-10 22:45:00,0.79965,0.7998,0.79965,0.7997,85600000.0
2008-04-10 22:46:00,0.7997,0.7997,0.79795,0.7988,203500000.0
2008-04-10 22:47:00,0.7988,0.799,0.7985,0.7985,92600000.0
2008-04-10 22:48:00,0.7985,0.7985,0.7977,0.7982,110200000.0
2008-04-10 22:49:00,0.7982,0.799,0.79805,0.799,266600000.0
2008-04-10 22:50:00,0.799,0.79915,0.7987,0.7987,242400000.0
2008-04-10 22:51:00,0.7987,0.7987,0.7986,0.7986,121700000.0
2008-04-10 22:52:00,0.7986,0.7986,0.7986,0.7986,63600000.0
2008-04-10 22:53:00,0.7986,0.7986,0.7986,0.7986,11200000.0
2008-04-10 22:54:00,0.7987,0.799,0.7986,0.799,331200000.0
2008-04-10 22:55:00,0.799,0.799,0.7989,0.799,49200000.0
2008-04-10 22:56:00,0.799,0.799,0.7989,0.7989,87300000.0
2008-04-10 22:57:00,0.7989,0.7989,0.7989,0.7989,11200000.0
2008-04-10 22:58:00,0.7989,0.7989,0.7989,0.7989,22400000.0
2008-04-10 22:59:00,0.7989,0.7989,0.7982,0.7982,172300000.0
2008-04-10 23:00:00,0.7984,0.799,0.7984,0.7989,95200000.0
2008-04-10 23:01:00,0.7989,0.799,0.7989,0.799,207200000.0
2008-04-10 23:02:00,0.799,0.799,0.7983,0.7985,184800000.0
2008-04-10 23:03:00,0.7985,0.7985,0.7985,0.7985,246400000.0
2008-04-10 23:04:00,0.7985,0.7985,0.7983,0.7983,246700000.0
2008-04-10 23:05:00,0.7983,0.7985,0.7983,0.7985,263200000.0
2008-04-10 23:06:00,0.7985,0.7986,0.7982,0.7982,344000000.0
2008-04-10 23:07:00,0.7982,0.7986,0.7982,0.7983,394600000.0
2008-04-10 23:08:00,0.7983,0.7984,0.7981,0.7983,338500000.0
2008-04-10 23:09:00,0.7983,0.7984,0.7983,0.7984,175200000.0
2008-04-10 23:10:00,0.7984,0.7984,0.7982,0.7984,216000000.0
2008-04-10 23:11:00,0.7984,0.7986,0.7984,0.7984,396800000.0
2008-04-10 23:12:00,0.7984,0.7984,0.7984,0.7984,211200000.0
2008-04-10 23:13:00,0.7985,0.7985,0.7984,0.7985,256800000.0
2008-04-10 23:14:00,0.7985,0.7986,0.7985,0.7986,278400000.0
2008-04-10 23:15:00,0.7986,0.7987,0.7986,0.7987,239200000.0
2008-04-10 23:16:00,0.7987,0.7987,0.7987,0.7987,246400000.0
2008-04-10 23:17:00,0.7987,0.7988,0.7987,0.7988,207200000.0
2008-04-10 23:18:00,0.7988,0.7992,0.7988,0.7991,300900000.0
2008-04-10 23:19:00,0.7991,0.7993,0.7988,0.7993,232200000.0
2008-04-10 23:20:00,0.7993,0.7993,0.79895,0.79905,30900000.0
2008-04-10 23:21:00,0.79905,0.7993,0.7987,0.7987,167900000.0
2008-04-10 23:22:00,0.7987,0.7987,0.79865,0.79865,34000000.0
2008-04-10 23:23:00,0.79865,0.79865,0.79845,0.79845,13200000.0
2008-04-10 23:24:00,0.79845,0.7987,0.7983,0.7987,213200000.0
2008-04-10 23:25:00,0.7987,0.7988,0.7987,0.7987,280000000.0
2008-04-10 23:26:00,0.7987,0.7987,0.7983,0.7985,303400000.0
2008-04-10 23:27:00,0.7985,0.7985,0.7985,0.7985,179200000.0
2008-04-10 23:28:00,0.7985,0.7987,0.7985,0.7987,217600000.0
2008-04-10 23:29:00,0.7987,0.7987,0.7985,0.7985,220800000.0
2008-04-10 23:30:00,0.7985,0.7985,0.7985,0.7985,172200000.0
2008-04-10 23:31:00,0.7985,0.7986,0.7985,0.7985,153600000.0
2008-04-10 23:32:00,0.7985,0.7985,0.7985,0.7985,161400000.0
2008-04-10 23:33:00,0.7985,0.7985,0.7985,0.7985,128600000.0
2008-04-10 23:34:00,0.7985,0.7985,0.7985,0.7985,145600000.0
2008-04-10 23:35:00,0.7985,0.7985,0.7985,0.7985,123200000.0
2008-04-10 23:36:00,0.7985,0.7985,0.7985,0.7985,112000000.0
2008-04-10 23:37:00,0.7985,0.7985,0.7985,0.7985,184300000.0
2008-04-10 23:38:00,0.7985,0.7985,0.7985,0.7985,191900000.0
2008-04-10 23:39:00,0.7985,0.7987,0.7985,0.7985,138300000.0
2008-04-10 23:40:00,0.7985,0.7985,0.7985,0.7985,163800000.0
2008-04-10 23:41:00,0.7985,0.7985,0.7985,0.7985,181000000.0
2008-04-10 23:42:00,0.7985,0.7985,0.7985,0.7985,153400000.0
2008-04-10 23:43:00,0.7985,0.7985,0.7985,0.7985,129800000.0
2008-04-10 23:44:00,0.7985,0.7985,0.7985,0.7985,124700000.0
2008-04-10 23:45:00,0.7985,0.7985,0.7985,0.7985,39200000.0
2008-04-10 23:46:00,0.7985,0.7985,0.79845,0.79845,11800000.0
2008-04-10 23:47:00,0.79845,0.79845,0.7984,0.7984,35700000.0
2008-04-10 23:48:00,0.7984,0.7984,0.7984,0.7984,39200000.0
2008-04-10 23:49:00,0.7984,0.7984,0.7981,0.7981,63100000.0
2008-04-10 23:50:00,0.7981,0.7981,0.7978,0.798,266500000.0
2008-04-10 23:51:00,0.798,0.7981,0.798,0.7981,97300000.0
2008-04-10 23:52:00,0.7981,0.7981,0.7979,0.7981,99600000.0
2008-04-10 23:53:00,0.7981,0.7981,0.7981,0.7981,35500000.0
2008-04-10 23:54:00,0.7981,0.7981,0.7981,0.7981,14200000.0
2008-04-10 23:55:00,0.7981,0.7981,0.7981,0.7981,28400000.0
2008-04-10 23:56:00,0.7981,0.7981,0.7981,0.7981,28400000.0
2008-04-10 23:57:00,0.7981,0.7983,0.7981,0.7983,116100000.0
2008-04-10 23:58:00,0.7983,0.7983,0.7983,0.7983,178400000.0
2008-04-10 23:59:00,0.7983,0.7983,0.7981,0.7982,298800000.0
2008-04-11 00:00:00,0.7982,0.7982,0.7982,0.7982,152300000.0
2008-04-11 00:01:00,0.7982,0.7982,0.7982,0.7982,112100000.0
2008-04-11 00:02:00,0.7982,0.7982,0.7982,0.7982,217700000.0
2008-04-11 00:03:00,0.7982,0.7982,0.7982,0.7982,123200000.0
2008-04-11 00:04:00,0.7982,0.7982,0.7982,0.7982,179300000.0
2008-04-11 00:05:00,0.7982,0.7982,0.7982,0.7982,240700000.0
2008-04-11 00:06:00,0.7982,0.7985,0.7982,0.7983,229600000.0
2008-04-11 00:07:00,0.7983,0.7983,0.7983,0.7983,182600000.0
2008-04-11 00:08:00,0.7983,0.7984,0.7983,0.7984,45500000.0
2008-04-11 00:09:00,0.7984,0.7984,0.7984,0.7984,16100000.0
2008-04-11 00:10:00,0.7984,0.7984,0.7984,0.7984,14700000.0
2008-04-11 00:11:00,0.7984,0.7984,0.7984,0.7984,11200000.0
2008-04-11 00:12:00,0.7984,0.7986,0.7984,0.7984,4500000.0
2008-04-11 00:13:00,0.7984,0.7984,0.7984,0.7984,2800000.0
2008-04-11 00:14:00,0.7984,0.7984,0.7984,0.7984,2800000.0
2008-04-11 00:15:00,0.7984,0.7984,0.7983,0.7984,19600000.0
2008-04-11 00:16:00,0.7984,0.7984,0.7984,0.7984,7000000.0
2008-04-11 00:17:00,0.7984,0.7984,0.7982,0.7983,54800000.0
2008-04-11 00:18:00,0.7983,0.7983,0.7983,0.7983,56000000.0
2008-04-11 00:19:00,0.7983,0.7983,0.7983,0.7983,32000000.0
2008-04-11 00:20:00,0.7983,0.7983,0.7983,0.7983,24000000.0
2008-04-11 00:21:00,0.7983,0.7983,0.7983,0.7983,24000000.0
2008-04-11 00:22:00,0.7983,0.7983,0.7983,0.7983,8000000.0
2008-04-11 00:23:00,0.7983,0.7983,0.7983,0.7983,16000000.0
2008-04-11 00:24:00,0.798,0.7982,0.79795,0.79812,742300000.0
2008-04-11 00:25:00,0.7983,0.7983,0.7983,0.7983,66400000.0
2008-04-11 00:26:00,0.7983,0.7983,0.7983,0.7983,41500000.0
2008-04-11 00:27:00,0.7983,0.7983,0.7983,0.7983,66400000.0
2008-04-11 00:28:00,0.7983,0.7983,0.7983,0.7983,91300000.0
2008-04-11 00:29:00,0.7983,0.7983,0.7983,0.7983,33200000.0
2008-04-11 00:30:00,0.7981,0.7981,0.7981,0.7981,7000000.0
2008-04-11 00:31:00,0.7981,0.7983,0.7981,0.7983,53000000.0
2008-04-11 00:32:00,0.7983,0.7983,0.7983,0.7983,66400000.0
2008-04-11 00:33:00,0.7983,0.7983,0.7983,0.7983,41500000.0
2008-04-11 00:34:00,0.7983,0.7983,0.798,0.7981,211200000.0
2008-04-11 00:35:00,0.7981,0.7982,0.7981,0.7981,133800000.0
2008-04-11 00:36:00,0.7981,0.7982,0.798,0.7982,35100000.0
2008-04-11 00:37:00,0.7982,0.7982,0.7982,0.7982,56000000.0
2008-04-11 00:38:00,0.7982,0.7982,0.7982,0.7982,39200000.0
2008-04-11 00:39:00,0.7982,0.7982,0.7982,0.7982,50400000.0
2008-04-11 00:40:00,0.7982,0.7982,0.7982,0.7982,33600000.0
2008-04-11 00:41:00,0.7982,0.7985,0.7982,0.7985,79600000.0
2008-04-11 00:42:00,0.7985,0.7985,0.7985,0.7985,53100000.0
2008-04-11 00:43:00,0.7985,0.7985,0.7985,0.7985,29500000.0
2008-04-11 00:44:00,0.7985,0.7985,0.7985,0.7985,41300000.0
2008-04-11 00:45:00,0.7985,0.7985,0.7985,0.7985,94400000.0
2008-04-11 00:46:00,0.7985,0.7985,0.7985,0.7985,67800000.0
2008-04-11 00:47:00,0.7985,0.7985,0.7985,0.7985,44800000.0
2008-04-11 00:48:00,0.7985,0.7986,0.7981,0.7982,148400000.0
2008-04-11 00:49:00,0.7982,0.7983,0.7982,0.7983,99900000.0
2008-04-11 00:50:00,0.7983,0.7985,0.7983,0.7985,108400000.0
2008-04-11 00:51:00,0.7985,0.7985,0.7985,0.7985,38400000.0
2008-04-11 00:52:00,0.7985,0.7985,0.7985,0.7985,28800000.0
2008-04-11 00:53:00,0.7985,0.7985,0.7985,0.7985,43200000.0
2008-04-11 00:54:00,0.7985,0.7985,0.7985,0.7985,19200000.0
2008-04-11 00:55:00,0.7985,0.7985,0.7985,0.7985,31200000.0
2008-04-11 00:56:00,0.7985,0.7985,0.7985,0.7985,55200000.0
2008-04-11 00:57:00,0.7985,0.7985,0.7985,0.7985,73200000.0
2008-04-11 00:58:00,0.7985,0.7985,0.7985,0.7985,99200000.0
2008-04-11 00:59:00,0.7985,0.7985,0.7982,0.7982,232000000.0
2008-04-11 01:00:00,0.7982,0.7982,0.7982,0.7982,129900000.0
2008-04-11 01:01:00,0.7982,0.7983,0.7979,0.7981,309400000.0
2008-04-11 01:02:00,0.7981,0.7983,0.7981,0.7982,265600000.0
2008-04-11 01:03:00,0.7982,0.7982,0.7982,0.7982,82400000.0
2008-04-11 01:04:00,0.7982,0.7982,0.7982,0.7982,41000000.0
2008-04-11 01:05:00,0.7982,0.7982,0.7982,0.7982,29700000.0
2008-04-11 01:06:00,0.7982,0.7983,0.7982,0.7983,33500000.0
2008-04-11 01:07:00,0.7983,0.7983,0.7983,0.7983,4800000.0
2008-04-11 01:08:00,0.7983,0.7983,0.7983,0.7983,5200000.0
2008-04-11 01:09:00,0.7983,0.7983,0.79795,0.7983,118000000.0
2008-04-11 01:10:00,0.7983,0.7984,0.7983,0.7984,204100000.0
2008-04-11 01:11:00,0.7984,0.7985,0.7984,0.7985,118400000.0
2008-04-11 01:12:00,0.7985,0.7985,0.7985,0.7985,41300000.0
2008-04-11 01:13:00,0.7985,0.7986,0.7985,0.7986,37900000.0
2008-04-11 01:14:00,0.7986,0.7986,0.7986,0.7986,4400000.0
2008-04-11 01:15:00,0.7986,0.7986,0.7984,0.7984,6900000.0
2008-04-11 01:16:00,0.7984,0.7984,0.7983,0.7983,16100000.0
2008-04-11 01:17:00,0.7983,0.7983,0.798,0.7981,194800000.0
2008-04-11 01:18:00,0.7981,0.7981,0.7973,0.7981,514900000.0
2008-04-11 01:19:00,0.7981,0.7981,0.7977,0.7977,199800000.0
2008-04-11 01:20:00,0.7977,0.7977,0.7975,0.7975,61400000.0
2008-04-11 01:21:00,0.7975,0.7976,0.7974,0.7975,298500000.0
2008-04-11 01:22:00,0.7975,0.7975,0.7975,0.7975,64000000.0
2008-04-11 01:23:00,0.7975,0.7975,0.7975,0.7975,116200000.0
2008-04-11 01:24:00,0.7975,0.7976,0.7975,0.7976,163700000.0
2008-04-11 01:25:00,0.7976,0.7977,0.7976,0.7976,197200000.0
2008-04-11 01:26:00,0.7976,0.7978,0.7976,0.7976,434900000.0
2008-04-11 01:27:00,0.7976,0.7976,0.7976,0.7976,100800000.0
2008-04-11 01:28:00,0.7976,0.7976,0.7975,0.7976,140300000.0
2008-04-11 01:29:00,0.7976,0.7976,0.7973,0.7974,246700000.0
2008-04-11 01:30:00,0.7974,0.7976,0.7974,0.7976,296800000.0
2008-04-11 01:31:00,0.7976,0.7976,0.7972,0.7976,247800000.0
2008-04-11 01:32:00,0.7976,0.7976,0.7976,0.7976,128800000.0
2008-04-11 01:33:00,0.7976,0.7978,0.7975,0.7978,271500000.0
2008-04-11 01:34:00,0.7978,0.7978,0.7978,0.7978,142400000.0
2008-04-11 01:35:00,0.7978,0.7978,0.79775,0.7978,176000000.0
2008-04-11 01:36:00,0.7978,0.7979,0.7978,0.7979,212800000.0
2008-04-11 01:37:00,0.7979,0.798,0.7979,0.798,211600000.0
2008-04-11 01:38:00,0.798,0.7984,0.798,0.7983,222000000.0
2008-04-11 01:39:00,0.7983,0.7986,0.7983,0.7985,82600000.0
2008-04-11 01:40:00,0.7985,0.7987,0.7983,0.7987,84100000.0
2008-04-11 01:41:00,0.7987,0.7987,0.7986,0.7986,14000000.0
2008-04-11 01:42:00,0.7986,0.7986,0.7986,0.7986,12000000.0
2008-04-11 01:43:00,0.7986,0.7986,0.7986,0.7986,11600000.0
2008-04-11 01:44:00,0.7986,0.7988,0.79855,0.7988,74800000.0
2008-04-11 01:45:00,0.7987,0.7987,0.7986,0.7986,297100000.0
2008-04-11 01:46:00,0.7986,0.7987,0.7986,0.7986,225100000.0
2008-04-11 01:47:00,0.7986,0.7986,0.7985,0.7986,274800000.0
2008-04-11 01:48:00,0.7986,0.7987,0.7986,0.7987,168300000.0
2008-04-11 01:49:00,0.7987,0.7987,0.7987,0.7987,123900000.0
2008-04-11 01:50:00,0.7987,0.7987,0.7987,0.7987,167800000.0
2008-04-11 01:51:00,0.7987,0.7987,0.7987,0.7987,406700000.0
2008-04-11 01:52:00,0.7987,0.7987,0.7987,0.7987,224100000.0
2008-04-11 01:53:00,0.7987,0.7987,0.7987,0.7987,224100000.0
2008-04-11 01:54:00,0.7987,0.7988,0.7987,0.7988,307200000.0
2008-04-11 01:55:00,0.7988,0.7988,0.7988,0.7988,112000000.0
2008-04-11 01:56:00,0.7988,0.7988,0.7987,0.7988,288300000.0
2008-04-11 01:57:00,0.7988,0.7988,0.7988,0.7988,190900000.0
2008-04-11 01:58:00,0.7988,0.7988,0.7988,0.7988,206700000.0
2008-04-11 01:59:00,0.7988,0.7988,0.7987,0.7987,239400000.0
2008-04-11 02:00:00,0.7987,0.799,0.7986,0.7987,354200000.0
2008-04-11 02:01:00,0.7987,0.7993,0.7987,0.7993,446900000.0
2008-04-11 02:02:00,0.7993,0.7993,0.7991,0.7993,249500000.0
2008-04-11 02:03:00,0.7993,0.7993,0.7992,0.7992,284400000.0
2008-04-11 02:04:00,0.7992,0.7997,0.7992,0.7996,121600000.0
2008-04-11 02:05:00,0.7996,0.7996,0.7988,0.7988,331700000.0
2008-04-11 02:06:00,0.7988,0.7991,0.7988,0.7991,193200000.0
2008-04-11 02:07:00,0.7991,0.7991,0.7991,0.7991,17000000.0
2008-04-11 02:08:00,0.7991,0.7991,0.7991,0.7991,14700000.0
2008-04-11 02:09:00,0.7991,0.7991,0.7988,0.7989,137900000.0
2008-04-11 02:10:00,0.7989,0.7991,0.7988,0.7991,259300000.0
2008-04-11 02:11:00,0.7991,0.7992,0.799,0.7992,81500000.0
2008-04-11 02:12:00,0.7992,0.7993,0.7992,0.7993,11300000.0
2008-04-11 02:13:00,0.7993,0.7993,0.7991,0.7992,79200000.0
2008-04-11 02:14:00,0.7992,0.7992,0.7991,0.7991,45300000.0
2008-04-11 02:15:00,0.7991,0.7992,0.7991,0.7992,118200000.0
2008-04-11 02:16:00,0.7992,0.7992,0.799,0.7991,74600000.0
2008-04-11 02:17:00,0.7991,0.7991,0.7988,0.7989,245000000.0
2008-04-11 02:18:00,0.7989,0.799,0.7988,0.799,218600000.0
2008-04-11 02:19:00,0.799,0.799,0.7989,0.799,60400000.0
2008-04-11 02:20:00,0.799,0.799,0.7989,0.7989,35600000.0
2008-04-11 02:21:00,0.7989,0.799,0.7989,0.7989,295300000.0
2008-04-11 02:22:00,0.7989,0.799,0.7989,0.7989,116500000.0
2008-04-11 02:23:00,0.7989,0.7989,0.7989,0.7989,116200000.0
2008-04-11 02:24:00,0.7989,0.7989,0.7989,0.7989,83000000.0
2008-04-11 02:25:00,0.7989,0.7989,0.7989,0.7989,28800000.0
2008-04-11 02:26:00,0.7989,0.7989,0.7989,0.7989,32700000.0
2008-04-11 02:27:00,0.7989,0.7989,0.7989,0.7989,67600000.0
2008-04-11 02:28:00,0.7989,0.7989,0.7989,0.7989,39000000.0
2008-04-11 02:29:00,0.7989,0.799,0.7989,0.799,91100000.0
2008-04-11 02:30:00,0.799,0.799,0.799,0.799,35400000.0
2008-04-11 02:31:00,0.799,0.799,0.799,0.799,47200000.0
2008-04-11 02:32:00,0.799,0.7992,0.799,0.7992,75000000.0
2008-04-11 02:33:00,0.7992,0.7994,0.799,0.7992,83200000.0
2008-04-11 02:34:00,0.7992,0.7993,0.7992,0.7993,18100000.0
2008-04-11 02:35:00,0.7993,0.7993,0.7992,0.7993,34100000.0
2008-04-11 02:36:00,0.7993,0.7994,0.7993,0.7994,58300000.0
2008-04-11 02:37:00,0.7994,0.7994,0.7994,0.7994,18900000.0
2008-04-11 02:38:00,0.7994,0.7994,0.7994,0.7994,16200000.0
2008-04-11 02:39:00,0.7994,0.7994,0.7994,0.7994,48300000.0
2008-04-11 02:40:00,0.7994,0.7994,0.7993,0.7993,28300000.0
2008-04-11 02:41:00,0.7993,0.7993,0.79895,0.799,70100000.0
2008-04-11 02:42:00,0.7991,0.7991,0.799,0.799,217000000.0
2008-04-11 02:43:00,0.799,0.7991,0.7989,0.799,136700000.0
2008-04-11 02:44:00,0.799,0.799,0.7989,0.799,86100000.0
2008-04-11 02:45:00,0.799,0.799,0.799,0.799,30500000.0
2008-04-11 02:46:00,0.799,0.799,0.799,0.799,6400000.0
2008-04-11 02:47:00,0.799,0.799,0.799,0.799,7000000.0
2008-04-11 02:48:00,0.799,0.799,0.799,0.799,9000000.0
2008-04-11 02:49:00,0.799,0.799,0.799,0.799,47200000.0
2008-04-11 02:50:00,0.799,0.799,0.799,0.799,56800000.0
2008-04-11 02:51:00,0.799,0.799,0.799,0.799,34400000.0
2008-04-11 02:52:00,0.799,0.799,0.799,0.799,47200000.0
2008-04-11 02:53:00,0.799,0.799,0.7989,0.7989,57600000.0
2008-04-11 02:54:00,0.7989,0.7989,0.79885,0.79885,83200000.0
2008-04-11 02:55:00,0.7988,0.7988,0.7986,0.7987,175000000.0
2008-04-11 02:56:00,0.7987,0.7988,0.7987,0.7988,119900000.0
2008-04-11 02:57:00,0.7988,0.7989,0.7988,0.7988,30600000.0
2008-04-11 02:58:00,0.7988,0.7988,0.7985,0.7985,99900000.0
2008-04-11 02:59:00,0.7985,0.7985,0.7982,0.7983,160900000.0
2008-04-11 03:00:00,0.7983,0.7983,0.7982,0.7982,153100000.0
2008-04-11 03:01:00,0.7983,0.7983,0.7983,0.7983,3200000.0
2008-04-11 03:02:00,0.7982,0.7982,0.7982,0.7982,174200000.0
2008-04-11 03:03:00,0.7982,0.7982,0.7981,0.7982,14500000.0
2008-04-11 03:04:00,0.7982,0.7982,0.7981,0.7981,14000000.0
2008-04-11 03:05:00,0.7981,0.7981,0.7981,0.7981,6100000.0
2008-04-11 03:06:00,0.7981,0.7981,0.798,0.798,8900000.0
2008-04-11 03:07:00,0.798,0.798,0.7976,0.7978,215800000.0
2008-04-11 03:08:00,0.7978,0.7978,0.7977,0.7977,81300000.0
2008-04-11 03:09:00,0.7977,0.7978,0.7977,0.7978,12200000.0
2008-04-11 03:10:00,0.7978,0.7978,0.7977,0.7977,6500000.0
2008-04-11 03:11:00,0.7977,0.7977,0.7976,0.7976,16600000.0
2008-04-11 03:12:00,0.7976,0.7976,0.7973,0.7975,109700000.0
2008-04-11 03:13:00,0.7975,0.7977,0.7973,0.7974,213300000.0
2008-04-11 03:14:00,0.7974,0.7976,0.7974,0.7974,34100000.0
2008-04-11 03:15:00,0.7973,0.7973,0.7972,0.7972,12600000.0
2008-04-11 03:16:00,0.7972,0.7972,0.797,0.797,14200000.0
2008-04-11 03:17:00,0.797,0.797,0.797,0.797,2400000.0
2008-04-11 03:18:00,0.797,0.797,0.7967,0.7968,70300000.0
2008-04-11 03:19:00,0.7968,0.7968,0.7968,0.7968,47400000.0
2008-04-11 03:20:00,0.7969,0.7969,0.7969,0.7969,68300000.0
2008-04-11 03:21:00,0.7969,0.797,0.7969,0.7969,67300000.0
2008-04-11 03:22:00,0.7969,0.797,0.7969,0.797,33100000.0
2008-04-11 03:23:00,0.797,0.797,0.797,0.797,54100000.0
2008-04-11 03:24:00,0.797,0.7972,0.797,0.7972,102600000.0
2008-04-11 03:25:00,0.7972,0.7973,0.7971,0.7971,183900000.0
2008-04-11 03:26:00,0.7971,0.7971,0.797,0.797,166700000.0
2008-04-11 03:27:00,0.797,0.797,0.7969,0.7969,47200000.0
2008-04-11 03:28:00,0.7969,0.7969,0.7969,0.7969,10300000.0
2008-04-11 03:29:00,0.7969,0.7969,0.7968,0.7969,25000000.0
2008-04-11 03:30:00,0.7969,0.79695,0.7969,0.79695,18200000.0
2008-04-11 03:31:00,0.79695,0.797,0.79695,0.797,4700000.0
2008-04-11 03:32:00,0.797,0.7973,0.797,0.7972,23900000.0
2008-04-11 03:33:00,0.7972,0.7972,0.7972,0.7972,5200000.0
2008-04-11 03:34:00,0.7972,0.7973,0.7972,0.7973,16600000.0
2008-04-11 03:35:00,0.7973,0.7973,0.7973,0.7973,4400000.0
2008-04-11 03:36:00,0.7973,0.7973,0.79715,0.79715,11700000.0
2008-04-11 03:37:00,0.79715,0.79715,0.797,0.797,8000000.0
2008-04-11 03:38:00,0.797,0.797,0.79695,0.79695,2900000.0
2008-04-11 03:39:00,0.79695,0.79695,0.79695,0.79695,5000000.0
2008-04-11 03:40:00,0.79695,0.797,0.79695,0.797,28300000.0
2008-04-11 03:41:00,0.797,0.7972,0.7969,0.7969,25400000.0
2008-04-11 03:42:00,0.7969,0.7969,0.7969,0.7969,8100000.0
2008-04-11 03:43:00,0.7969,0.7971,0.7969,0.7971,12600000.0
2008-04-11 03:44:00,0.7971,0.7971,0.7971,0.7971,2800000.0
2008-04-11 03:45:00,0.7971,0.7972,0.7971,0.79715,17700000.0
2008-04-11 03:46:00,0.79715,0.79715,0.797,0.7971,6400000.0
2008-04-11 03:47:00,0.7971,0.79725,0.797,0.797,12100000.0
2008-04-11 03:48:00,0.797,0.797,0.797,0.797,6000000.0
2008-04-11 03:49:00,0.797,0.797,0.797,0.797,16400000.0
2008-04-11 03:50:00,0.797,0.797,0.797,0.797,7200000.0
2008-04-11 03:51:00,0.797,0.79705,0.797,0.79705,8200000.0
2008-04-11 03:52:00,0.79705,0.79705,0.7969,0.79695,7800000.0
2008-04-11 03:53:00,0.79695,0.79695,0.79665,0.7967,33800000.0
2008-04-11 03:54:00,0.7967,0.7969,0.7967,0.7969,73800000.0
2008-04-11 03:55:00,0.7969,0.797,0.79685,0.79695,171100000.0
2008-04-11 03:56:00,0.79695,0.79715,0.79685,0.79715,353600000.0
2008-04-11 03:57:00,0.79715,0.7975,0.79715,0.79735,67800000.0
2008-04-11 03:58:00,0.79735,0.79735,0.7972,0.79725,101300000.0
2008-04-11 03:59:00,0.79735,0.7974,0.7972,0.79725,52600000.0
2008-04-11 04:00:00,0.79725,0.79725,0.797,0.7972,270900000.0
2008-04-11 04:01:00,0.7972,0.7972,0.797,0.797,6600000.0
2008-04-11 04:02:00,0.797,0.797,0.797,0.797,28600000.0
2008-04-11 04:03:00,0.797,0.797,0.7968,0.7969,398800000.0
2008-04-11 04:04:00,0.7969,0.797,0.7969,0.7969,176000000.0
2008-04-11 04:05:00,0.7969,0.7969,0.7968,0.7969,72000000.0
2008-04-11 04:06:00,0.7969,0.7969,0.7968,0.7969,85500000.0
2008-04-11 04:07:00,0.7969,0.7969,0.7968,0.7969,132400000.0
2008-04-11 04:08:00,0.7969,0.797,0.7967,0.7969,127300000.0
2008-04-11 04:09:00,0.7969,0.7969,0.7967,0.7969,136600000.0
2008-04-11 04:10:00,0.7969,0.797,0.7969,0.797,202000000.0
2008-04-11 04:11:00,0.7971,0.7977,0.7971,0.7977,264000000.0
2008-04-11 04:12:00,0.7977,0.7981,0.7976,0.7978,383700000.0
2008-04-11 04:13:00,0.7978,0.7979,0.7976,0.7979,315300000.0
2008-04-11 04:14:00,0.7979,0.7979,0.7979,0.7979,97500000.0
2008-04-11 04:15:00,0.798,0.799,0.798,0.7985,550800000.0
2008-04-11 04:16:00,0.7985,0.7985,0.7979,0.7981,304500000.0
2008-04-11 04:17:00,0.7985,0.7985,0.798,0.7982,152500000.0
2008-04-11 04:18:00,0.7982,0.7984,0.7982,0.7984,77000000.0
2008-04-11 04:19:00,0.7984,0.7984,0.7983,0.7983,87100000.0
2008-04-11 04:20:00,0.7983,0.7985,0.7983,0.7984,188100000.0
2008-04-11 04:21:00,0.7984,0.7988,0.7983,0.7988,129700000.0
2008-04-11 04:22:00,0.7989,0.799,0.7986,0.7987,70200000.0
2008-04-11 04:23:00,0.7987,0.7987,0.7981,0.7981,141100000.0
2008-04-11 04:24:00,0.7981,0.7981,0.7972,0.7978,358200000.0
2008-04-11 04:25:00,0.7978,0.7979,0.7977,0.7979,270500000.0
2008-04-11 04:26:00,0.7979,0.7979,0.7979,0.7979,235300000.0
2008-04-11 04:27:00,0.7979,0.7979,0.7979,0.7979,338600000.0
2008-04-11 04:28:00,0.7979,0.798,0.7979,0.798,283500000.0
2008-04-11 04:29:00,0.798,0.798,0.798,0.798,109800000.0
2008-04-11 04:30:00,0.798,0.7981,0.798,0.7981,265700000.0
2008-04-11 04:31:00,0.7981,0.7984,0.7981,0.7982,438300000.0
2008-04-11 04:32:00,0.7982,0.7983,0.7982,0.7983,164400000.0
2008-04-11 04:33:00,0.7983,0.7983,0.7979,0.798,405800000.0
2008-04-11 04:34:00,0.798,0.798,0.7978,0.7978,187400000.0
2008-04-11 04:35:00,0.7979,0.7979,0.7972,0.7973,183300000.0
2008-04-11 04:36:00,0.7973,0.7976,0.7973,0.7976,352100000.0
2008-04-11 04:37:00,0.7976,0.7977,0.7976,0.7976,128700000.0
2008-04-11 04:38:00,0.7976,0.7977,0.7975,0.7975,204500000.0
2008-04-11 04:39:00,0.7975,0.7975,0.7973,0.7975,334900000.0
2008-04-11 04:40:00,0.7975,0.7976,0.7974,0.7975,361500000.0
2008-04-11 04:41:00,0.7975,0.7975,0.7975,0.7975,42000000.0
2008-04-11 04:42:00,0.7975,0.7976,0.7973,0.7974,272900000.0
2008-04-11 04:43:00,0.7974,0.7976,0.7974,0.7976,188100000.0
2008-04-11 04:44:00,0.7976,0.7977,0.7974,0.7977,235500000.0
2008-04-11 04:45:00,0.7977,0.7977,0.7974,0.7976,117500000.0
2008-04-11 04:46:00,0.7976,0.7976,0.7974,0.7974,120900000.0
2008-04-11 04:47:00,0.7974,0.7977,0.7973,0.7975,235300000.0
2008-04-11 04:48:00,0.7975,0.7977,0.7975,0.7977,66500000.0
2008-04-11 04:49:00,0.7977,0.7977,0.7975,0.7975,179100000.0
2008-04-11 04:50:00,0.7975,0.7975,0.7975,0.7975,65900000.0
2008-04-11 04:51:00,0.7975,0.7978,0.7975,0.7977,288800000.0
2008-04-11 04:52:00,0.7977,0.79775,0.7976,0.7976,150999998.0
2008-04-11 04:53:00,0.7976,0.7978,0.7975,0.7975,213300000.0
2008-04-11 04:54:00,0.7975,0.7977,0.7975,0.7977,42700000.0
2008-04-11 04:55:00,0.7977,0.7977,0.7975,0.7976,51200000.0
2008-04-11 04:56:00,0.7976,0.7976,0.7975,0.7975,23500000.0
2008-04-11 04:57:00,0.7975,0.7975,0.7975,0.7975,35000000.0
2008-04-11 04:58:00,0.7975,0.7975,0.7974,0.7975,135100000.0
2008-04-11 04:59:00,0.7975,0.7975,0.7972,0.7974,182300000.0
2008-04-11 05:00:00,0.7974,0.7974,0.7973,0.7974,121000000.0
2008-04-11 05:01:00,0.7974,0.7975,0.7973,0.7974,277700000.0
2008-04-11 05:02:00,0.7974,0.7975,0.7973,0.7974,15700000.0
2008-04-11 05:03:00,0.7974,0.7975,0.7974,0.7975,71000000.0
2008-04-11 05:04:00,0.7975,0.7976,0.7975,0.7976,35100000.0
2008-04-11 05:05:00,0.7975,0.7979,0.7975,0.7976,66300000.0
2008-04-11 05:06:00,0.7976,0.7976,0.7976,0.7976,2100000.0
2008-04-11 05:07:00,0.7976,0.7976,0.7974,0.7976,10400000.0
2008-04-11 05:08:00,0.7976,0.7976,0.7974,0.7974,169000000.0
2008-04-11 05:09:00,0.7974,0.7976,0.7974,0.7976,193700000.0
2008-04-11 05:10:00,0.7976,0.7976,0.7976,0.7976,24800000.0
2008-04-11 05:11:00,0.7976,0.7976,0.7976,0.7976,9300000.0
2008-04-11 05:12:00,0.7976,0.7977,0.7976,0.7977,47900000.0
2008-04-11 05:13:00,0.7977,0.7982,0.7975,0.7975,263100000.0
2008-04-11 05:14:00,0.7975,0.7978,0.7975,0.7978,114100000.0
2008-04-11 05:15:00,0.7978,0.7979,0.7978,0.7979,114800000.0
2008-04-11 05:16:00,0.7979,0.7979,0.7979,0.7979,47400000.0
2008-04-11 05:17:00,0.7979,0.798,0.7979,0.798,25300000.0
2008-04-11 05:18:00,0.798,0.798,0.798,0.798,8500000.0
2008-04-11 05:19:00,0.798,0.798,0.798,0.798,9500000.0
2008-04-11 05:20:00,0.798,0.798,0.798,0.798,3500000.0
2008-04-11 05:21:00,0.798,0.798,0.798,0.798,1600000.0
2008-04-11 05:22:00,0.798,0.798,0.798,0.798,400000.0
2008-04-11 05:23:00,0.798,0.7981,0.7979,0.7979,57100000.0
2008-04-11 05:24:00,0.7979,0.798,0.7979,0.798,71400000.0
2008-04-11 05:25:00,0.798,0.798,0.7979,0.7979,35600000.0
2008-04-11 05:26:00,0.7979,0.798,0.7979,0.798,89200000.0
2008-04-11 05:27:00,0.798,0.798,0.798,0.798,61900000.0
2008-04-11 05:28:00,0.798,0.798,0.798,0.798,82600000.0
2008-04-11 05:29:00,0.798,0.798,0.798,0.798,64700000.0
2008-04-11 05:30:00,0.798,0.7981,0.798,0.7981,26600000.0
2008-04-11 05:31:00,0.7981,0.7981,0.7981,0.7981,10300000.0
2008-04-11 05:32:00,0.7981,0.7982,0.7981,0.7982,38900000.0
2008-04-11 05:33:00,0.7982,0.7982,0.7981,0.7981,32100000.0
2008-04-11 05:34:00,0.7981,0.7981,0.7981,0.7981,24800000.0
2008-04-11 05:35:00,0.7981,0.7981,0.7981,0.7981,34500000.0
2008-04-11 05:36:00,0.7981,0.7981,0.7979,0.7981,83300000.0
2008-04-11 05:37:00,0.7981,0.7981,0.7981,0.7981,4400000.0
2008-04-11 05:38:00,0.7981,0.7981,0.798,0.7981,77500000.0
2008-04-11 05:39:00,0.7981,0.7981,0.7981,0.7981,46900000.0
2008-04-11 05:40:00,0.7981,0.7982,0.7981,0.7981,43700000.0
2008-04-11 05:41:00,0.7981,0.7981,0.7981,0.7981,2800000.0
2008-04-11 05:42:00,0.7981,0.7981,0.7981,0.7981,5400000.0
2008-04-11 05:43:00,0.7981,0.7981,0.7981,0.7981,8400000.0
2008-04-11 05:44:00,0.7981,0.7981,0.7981,0.7981,2000000.0
2008-04-11 05:45:00,0.798,0.7981,0.798,0.7981,26000000.0
2008-04-11 05:46:00,0.7981,0.7981,0.798,0.798,93000000.0
2008-04-11 05:47:00,0.798,0.798,0.798,0.798,32500000.0
2008-04-11 05:48:00,0.798,0.798,0.798,0.798,42300000.0
2008-04-11 05:49:00,0.798,0.7981,0.798,0.798,38900000.0
2008-04-11 05:50:00,0.798,0.798,0.7979,0.798,15500000.0
2008-04-11 05:51:00,0.798,0.798,0.798,0.798,2800000.0
2008-04-11 05:52:00,0.798,0.798,0.798,0.798,3600000.0
2008-04-11 05:53:00,0.798,0.7981,0.798,0.798,10000000.0
2008-04-11 05:54:00,0.798,0.7983,0.798,0.7981,20400000.0
2008-04-11 05:55:00,0.7981,0.7983,0.79805,0.7982,126500000.0
2008-04-11 05:56:00,0.7982,0.7982,0.7982,0.7982,2000000.0
2008-04-11 05:57:00,0.7982,0.7982,0.7982,0.7982,1600000.0
2008-04-11 05:58:00,0.7982,0.7982,0.79805,0.79805,22000000.0
2008-04-11 05:59:00,0.79805,0.79805,0.79805,0.79805,67200000.0
2008-04-11 06:00:00,0.79805,0.79825,0.79805,0.79825,20700000.0
2008-04-11 06:01:00,0.79825,0.79825,0.79825,0.79825,9000000.0
2008-04-11 06:02:00,0.79825,0.79825,0.79825,0.79825,10000000.0
2008-04-11 06:03:00,0.79825,0.79875,0.79825,0.79865,40500000.0
2008-04-11 06:04:00,0.79865,0.79865,0.79865,0.79865,9000000.0
2008-04-11 06:05:00,0.79865,0.79865,0.79865,0.79865,5500000.0
2008-04-11 06:06:00,0.79865,0.79865,0.79865,0.79865,23000000.0
2008-04-11 06:07:00,0.79865,0.79865,0.7984,0.7984,8400000.0
2008-04-11 06:08:00,0.7984,0.7985,0.7984,0.7985,9600000.0
2008-04-11 06:09:00,0.7985,0.7985,0.7985,0.7985,1200000.0
2008-04-11 06:10:00,0.7985,0.79865,0.7985,0.7985,21600000.0
2008-04-11 06:11:00,0.7985,0.7985,0.7985,0.7985,2000000.0
2008-04-11 06:12:00,0.7985,0.7985,0.79825,0.7985,56200000.0
2008-04-11 06:13:00,0.7985,0.7985,0.7984,0.7984,2400000.0
2008-04-11 06:14:00,0.7984,0.7985,0.79835,0.79835,56000000.0
2008-04-11 06:15:00,0.79835,0.79835,0.7982,0.7983,50800000.0
2008-04-11 06:16:00,0.7983,0.79865,0.79825,0.79825,142200000.0
2008-04-11 06:17:00,0.79825,0.7985,0.79825,0.7983,65400000.0
2008-04-11 06:18:00,0.7983,0.7983,0.7983,0.7983,2800000.0
2008-04-11 06:19:00,0.7983,0.7983,0.7982,0.7983,11600000.0
2008-04-11 06:20:00,0.7983,0.7983,0.7982,0.7983,9200000.0
2008-04-11 06:21:00,0.7983,0.7983,0.7983,0.7983,5200000.0
2008-04-11 06:22:00,0.7983,0.7983,0.7983,0.7983,5600000.0
2008-04-11 06:23:00,0.7983,0.7983,0.7983,0.7983,2000000.0
2008-04-11 06:24:00,0.7983,0.7983,0.7983,0.7983,1200000.0
2008-04-11 06:25:00,0.7983,0.7983,0.79825,0.79825,32800000.0
2008-04-11 06:26:00,0.79825,0.79825,0.79825,0.79825,28800000.0
2008-04-11 06:27:00,0.79825,0.7984,0.79825,0.7984,4400000.0
2008-04-11 06:28:00,0.7984,0.7984,0.7984,0.7984,2800000.0
2008-04-11 06:29:00,0.7984,0.7984,0.7983,0.7984,6400000.0
2008-04-11 06:30:00,0.7984,0.7985,0.7984,0.7984,5600000.0
2008-04-11 06:31:00,0.7984,0.7984,0.7984,0.7984,1600000.0
2008-04-11 06:32:00,0.7984,0.7984,0.7983,0.7983,4000000.0
2008-04-11 06:33:00,0.7983,0.7985,0.7983,0.7983,18800000.0
2008-04-11 06:34:00,0.7983,0.7984,0.79815,0.7982,58600000.0
2008-04-11 06:35:00,0.7982,0.7985,0.7982,0.79845,17000000.0
2008-04-11 06:36:00,0.79845,0.79845,0.79825,0.79825,10400000.0
2008-04-11 06:37:00,0.79825,0.7985,0.7982,0.7983,22600000.0
2008-04-11 06:38:00,0.7983,0.7985,0.7982,0.7982,13000000.0
2008-04-11 06:39:00,0.7982,0.7983,0.7982,0.7983,4200000.0
2008-04-11 06:40:00,0.7983,0.7984,0.7983,0.7984,5600000.0
2008-04-11 06:41:00,0.7984,0.7984,0.7984,0.7984,3200000.0
2008-04-11 06:42:00,0.7984,0.7984,0.79815,0.7983,79200000.0
2008-04-11 06:43:00,0.79825,0.79825,0.7982,0.7982,6800000.0
2008-04-11 06:44:00,0.7982,0.7982,0.7982,0.7982,2400000.0
2008-04-11 06:45:00,0.7982,0.7982,0.79815,0.7982,20400000.0
2008-04-11 06:46:00,0.7982,0.7982,0.7982,0.7982,2800000.0
2008-04-11 06:47:00,0.7982,0.7982,0.7982,0.7982,800000.0
2008-04-11 06:48:00,0.7982,0.7982,0.7982,0.7982,800000.0
2008-04-11 06:49:00,0.7982,0.7982,0.7982,0.7982,800000.0
2008-04-11 06:50:00,0.7982,0.7982,0.7982,0.7982,800000.0
2008-04-11 06:51:00,0.79815,0.79815,0.79815,0.79815,1600000.0
2008-04-11 06:52:00,0.79815,0.79815,0.79815,0.79815,4000000.0
2008-04-11 06:53:00,0.79815,0.79815,0.798,0.798,18400000.0
2008-04-11 06:54:00,0.798,0.7982,0.798,0.7981,20800000.0
2008-04-11 06:55:00,0.7981,0.7983,0.7981,0.7983,26800000.0
2008-04-11 06:56:00,0.7983,0.7983,0.79805,0.79805,6400000.0
2008-04-11 06:57:00,0.79805,0.7983,0.79805,0.7983,35400000.0
2008-04-11 06:58:00,0.7983,0.7983,0.7983,0.7983,10000000.0
2008-04-11 06:59:00,0.7983,0.7983,0.7983,0.7983,2400000.0
2008-04-11 07:00:00,0.7983,0.7984,0.7983,0.7984,17600000.0
2008-04-11 07:01:00,0.7984,0.7984,0.7984,0.7984,4800000.0
2008-04-11 07:02:00,0.7984,0.7986,0.7984,0.7986,16800000.0
2008-04-11 07:03:00,0.7986,0.7986,0.7985,0.7985,11200000.0
2008-04-11 07:04:00,0.7985,0.7985,0.7985,0.7985,6800000.0
2008-04-11 07:05:00,0.7985,0.7985,0.7985,0.7985,4400000.0
2008-04-11 07:06:00,0.7985,0.7986,0.7985,0.7986,33400000.0
2008-04-11 07:07:00,0.7986,0.7987,0.7986,0.7987,22000000.0
2008-04-11 07:08:00,0.7987,0.7987,0.7987,0.7987,6400000.0
2008-04-11 07:09:00,0.7987,0.7989,0.7987,0.7988,13200000.0
2008-04-11 07:10:00,0.7988,0.7989,0.7988,0.7989,15800000.0
2008-04-11 07:11:00,0.7989,0.799,0.7988,0.799,15600000.0
2008-04-11 07:12:00,0.799,0.799,0.7989,0.799,9200000.0
2008-04-11 07:13:00,0.799,0.799,0.79895,0.799,14400000.0
2008-04-11 07:14:00,0.799,0.799,0.799,0.799,4400000.0
2008-04-11 07:15:00,0.799,0.799,0.799,0.799,4000000.0
2008-04-11 07:16:00,0.799,0.799,0.7989,0.7989,3200000.0
2008-04-11 07:17:00,0.7989,0.7989,0.7989,0.7989,4000000.0
2008-04-11 07:18:00,0.7989,0.7989,0.7989,0.7989,6400000.0
2008-04-11 07:19:00,0.7989,0.799,0.7989,0.799,9600000.0
2008-04-11 07:20:00,0.799,0.799,0.799,0.799,16000000.0
2008-04-11 07:21:00,0.799,0.799,0.799,0.799,4200000.0
2008-04-11 07:22:00,0.799,0.799,0.799,0.799,7800000.0
2008-04-11 07:23:00,0.799,0.799,0.799,0.799,8700000.0
2008-04-11 07:24:00,0.799,0.799,0.799,0.799,10800000.0
2008-04-11 07:25:00,0.799,0.7991,0.799,0.7991,16400000.0
2008-04-11 07:26:00,0.7991,0.7991,0.7989,0.7989,11600000.0
2008-04-11 07:27:00,0.7989,0.7989,0.7987,0.7988,23600000.0
2008-04-11 07:28:00,0.7988,0.7988,0.79795,0.7983,74100000.0
2008-04-11 07:29:00,0.7983,0.7985,0.7983,0.7983,26000000.0
2008-04-11 07:30:00,0.7983,0.7984,0.7983,0.7984,4400000.0
2008-04-11 07:31:00,0.7984,0.7984,0.7984,0.7984,3200000.0
2008-04-11 07:32:00,0.7984,0.7984,0.7984,0.7984,7200000.0
2008-04-11 07:33:00,0.79845,0.7986,0.7984,0.7986,28800000.0
2008-04-11 07:34:00,0.7986,0.7989,0.7985,0.7989,22000000.0
2008-04-11 07:35:00,0.7989,0.7989,0.7986,0.7986,9200000.0
2008-04-11 07:36:00,0.7986,0.7986,0.7986,0.7986,11200000.0
2008-04-11 07:37:00,0.7986,0.7986,0.7984,0.7985,7800000.0
2008-04-11 07:38:00,0.7985,0.7985,0.7984,0.7984,5600000.0
2008-04-11 07:39:00,0.7984,0.7985,0.7984,0.7985,4000000.0
2008-04-11 07:40:00,0.7985,0.7985,0.7985,0.7985,2400000.0
2008-04-11 07:41:00,0.7985,0.7985,0.7985,0.7985,2800000.0
2008-04-11 07:42:00,0.7985,0.7987,0.7985,0.7987,8400000.0
2008-04-11 07:43:00,0.7987,0.7988,0.7987,0.7988,2800000.0
2008-04-11 07:44:00,0.7988,0.7988,0.7985,0.7985,4600000.0
2008-04-11 07:45:00,0.7985,0.7987,0.7985,0.7987,14800000.0
2008-04-11 07:46:00,0.7987,0.7987,0.7985,0.7987,20400000.0
2008-04-11 07:47:00,0.7987,0.7992,0.7987,0.7988,34800000.0
2008-04-11 07:48:00,0.79885,0.7991,0.79885,0.7991,12000000.0
2008-04-11 07:49:00,0.7991,0.7993,0.7988,0.7988,35800000.0
2008-04-11 07:50:00,0.7988,0.7989,0.7988,0.7989,11200000.0
2008-04-11 07:51:00,0.7989,0.7989,0.7988,0.7988,6000000.0
2008-04-11 07:52:00,0.79875,0.79875,0.79855,0.79855,22800000.0
2008-04-11 07:53:00,0.7985,0.7986,0.7985,0.7986,17400000.0
2008-04-11 07:54:00,0.79865,0.7987,0.7986,0.7986,42800000.0
2008-04-11 07:55:00,0.7986,0.7986,0.7986,0.7986,1200000.0
2008-04-11 07:56:00,0.7986,0.7987,0.7985,0.7986,41200000.0
2008-04-11 07:57:00,0.7986,0.7986,0.7983,0.7983,14400000.0
2008-04-11 07:58:00,0.7983,0.7985,0.7983,0.7985,17400000.0
2008-04-11 07:59:00,0.7985,0.7985,0.7983,0.7983,5200000.0
2008-04-11 08:00:00,0.7983,0.7986,0.7983,0.7984,45600000.0
2008-04-11 08:01:00,0.7984,0.7984,0.7981,0.7981,7900000.0
2008-04-11 08:02:00,0.7981,0.7982,0.798,0.7982,32400000.0
2008-04-11 08:03:00,0.7982,0.7982,0.7981,0.7981,18400000.0
2008-04-11 08:04:00,0.7981,0.7983,0.7981,0.7983,23200000.0
2008-04-11 08:05:00,0.7983,0.7983,0.7982,0.7982,19000000.0
2008-04-11 08:06:00,0.7982,0.7982,0.79795,0.798,34300000.0
2008-04-11 08:07:00,0.798,0.798,0.79795,0.798,11000000.0
2008-04-11 08:08:00,0.798,0.7983,0.798,0.7983,19400000.0
2008-04-11 08:09:00,0.7983,0.7987,0.7982,0.7987,120300000.0
2008-04-11 08:10:00,0.7987,0.7987,0.7987,0.7987,164300000.0
2008-04-11 08:11:00,0.7987,0.7987,0.7987,0.7987,135700000.0
2008-04-11 08:12:00,0.7987,0.7987,0.7987,0.7987,71300000.0
2008-04-11 08:13:00,0.7987,0.7987,0.7982,0.7983,78500000.0
2008-04-11 08:14:00,0.7983,0.7985,0.7983,0.7985,29600000.0
2008-04-11 08:15:00,0.7985,0.7985,0.7981,0.7981,57200000.0
2008-04-11 08:16:00,0.7981,0.79815,0.7981,0.7981,36000000.0
2008-04-11 08:17:00,0.7981,0.7982,0.798,0.79805,77200000.0
2008-04-11 08:18:00,0.79805,0.7981,0.798,0.7981,21900000.0
2008-04-11 08:19:00,0.7981,0.7981,0.798,0.7981,37200000.0
2008-04-11 08:20:00,0.7981,0.7981,0.798,0.79805,24600000.0
2008-04-11 08:21:00,0.79805,0.7983,0.79805,0.7982,52200000.0
2008-04-11 08:22:00,0.7982,0.7982,0.79745,0.79755,48700000.0
2008-04-11 08:23:00,0.79755,0.79785,0.7971,0.7978,214000000.0
2008-04-11 08:24:00,0.7978,0.7978,0.79755,0.79765,120000000.0
2008-04-11 08:25:00,0.79765,0.79775,0.79765,0.79775,90000000.0
2008-04-11 08:26:00,0.79775,0.79785,0.79765,0.79785,149100000.0
2008-04-11 08:27:00,0.79785,0.79785,0.7978,0.79785,119200000.0
2008-04-11 08:28:00,0.79785,0.79785,0.7978,0.7978,81200000.0
2008-04-11 08:29:00,0.7978,0.7979,0.7978,0.79785,111800000.0
2008-04-11 08:30:00,0.79785,0.79785,0.7978,0.7978,62400000.0
2008-04-11 08:31:00,0.7978,0.7982,0.7978,0.7981,60400000.0
2008-04-11 08:32:00,0.7981,0.7981,0.7979,0.798,219100000.0
2008-04-11 08:33:00,0.798,0.7981,0.7979,0.7979,72800000.0
2008-04-11 08:34:00,0.7979,0.798,0.7979,0.7979,26100000.0
2008-04-11 08:35:00,0.7979,0.79795,0.7978,0.7978,88600000.0
2008-04-11 08:36:00,0.7978,0.79795,0.7978,0.79785,128200000.0
2008-04-11 08:37:00,0.79785,0.7981,0.7978,0.7979,150100000.0
2008-04-11 08:38:00,0.7979,0.7981,0.7979,0.798,55100000.0
2008-04-11 08:39:00,0.798,0.798,0.79785,0.79785,18300000.0
2008-04-11 08:40:00,0.79785,0.7979,0.7978,0.7979,41700000.0
2008-04-11 08:41:00,0.7979,0.798,0.7978,0.7979,73700000.0
2008-04-11 08:42:00,0.79795,0.7982,0.79795,0.7982,38100000.0
2008-04-11 08:43:00,0.7982,0.7982,0.7982,0.7982,19800000.0
2008-04-11 08:44:00,0.7982,0.7982,0.798,0.798,24600000.0
2008-04-11 08:45:00,0.798,0.798,0.7978,0.7978,48200000.0
2008-04-11 08:46:00,0.7979,0.7979,0.7974,0.7975,72900000.0
2008-04-11 08:47:00,0.79755,0.7976,0.7973,0.7976,51400000.0
2008-04-11 08:48:00,0.7976,0.7977,0.7975,0.7976,67300000.0
2008-04-11 08:49:00,0.7976,0.79795,0.7976,0.7978,142200000.0
2008-04-11 08:50:00,0.7978,0.79785,0.7977,0.7978,59600000.0
2008-04-11 08:51:00,0.7978,0.7981,0.7977,0.7981,177200000.0
2008-04-11 08:52:00,0.7981,0.79815,0.798,0.7981,97200000.0
2008-04-11 08:53:00,0.7981,0.7982,0.798,0.7982,133900000.0
2008-04-11 08:54:00,0.7981,0.7981,0.798,0.798,60700000.0
2008-04-11 08:55:00,0.798,0.7987,0.798,0.7984,157600000.0
2008-04-11 08:56:00,0.7984,0.7986,0.7984,0.7984,29500000.0
2008-04-11 08:57:00,0.7984,0.799,0.7984,0.7989,394500000.0
2008-04-11 08:58:00,0.7989,0.7989,0.7987,0.7987,36500000.0
2008-04-11 08:59:00,0.7987,0.7987,0.79805,0.7986,212200000.0
2008-04-11 09:00:00,0.7986,0.7986,0.7984,0.79855,281000000.0
2008-04-11 09:01:00,0.79855,0.7987,0.79855,0.7986,131100000.0
2008-04-11 09:02:00,0.7986,0.7986,0.79855,0.7986,53200000.0
2008-04-11 09:03:00,0.7986,0.7986,0.7985,0.7986,24000000.0
2008-04-11 09:04:00,0.7986,0.79865,0.7985,0.79865,65400000.0
2008-04-11 09:05:00,0.79865,0.7988,0.79865,0.79865,40700000.0
2008-04-11 09:06:00,0.79865,0.7987,0.79865,0.79865,11500000.0
2008-04-11 09:07:00,0.79865,0.7988,0.79865,0.7988,37500000.0
2008-04-11 09:08:00,0.7989,0.7991,0.7989,0.7989,54700000.0
2008-04-11 09:09:00,0.7989,0.799,0.79865,0.79865,55100000.0
2008-04-11 09:10:00,0.79865,0.7988,0.79865,0.79865,127600000.0
2008-04-11 09:11:00,0.79865,0.7988,0.79865,0.7988,67700000.0
2008-04-11 09:12:00,0.7988,0.7989,0.7988,0.7988,123900000.0
2008-04-11 09:13:00,0.7988,0.7988,0.7988,0.7988,14800000.0
2008-04-11 09:14:00,0.79885,0.7991,0.7988,0.7989,260500000.0
2008-04-11 09:15:00,0.79895,0.7992,0.79885,0.7991,204200000.0
2008-04-11 09:16:00,0.7991,0.79915,0.79905,0.79915,155400000.0
2008-04-11 09:17:00,0.79915,0.79935,0.79915,0.79935,154500000.0
2008-04-11 09:18:00,0.79935,0.7995,0.7988,0.7994,127000000.0
2008-04-11 09:19:00,0.7994,0.7996,0.7992,0.7995,42000000.0
2008-04-11 09:20:00,0.7995,0.7995,0.7989,0.7989,53800000.0
2008-04-11 09:21:00,0.799,0.799,0.7989,0.7989,16000000.0
2008-04-11 09:22:00,0.7989,0.799,0.7988,0.7989,78200000.0
2008-04-11 09:23:00,0.7989,0.79915,0.79885,0.7991,125400000.0
2008-04-11 09:24:00,0.7991,0.7996,0.799,0.7995,180400000.0
2008-04-11 09:25:00,0.7995,0.79975,0.79915,0.7992,167800000.0
2008-04-11 09:26:00,0.7992,0.7993,0.7992,0.7993,41200000.0
2008-04-11 09:27:00,0.7993,0.79965,0.7992,0.7995,211000000.0
2008-04-11 09:28:00,0.79945,0.7995,0.7992,0.79925,146600000.0
2008-04-11 09:29:00,0.79925,0.79925,0.7992,0.79925,107600000.0
2008-04-11 09:30:00,0.79925,0.7995,0.7991,0.79945,117500000.0
2008-04-11 09:31:00,0.79945,0.79955,0.79945,0.79955,111400000.0
2008-04-11 09:32:00,0.79955,0.79975,0.79955,0.79975,170500000.0
2008-04-11 09:33:00,0.79975,0.7999,0.79975,0.7999,61100000.0
2008-04-11 09:34:00,0.7998,0.7998,0.7998,0.7998,16800000.0
2008-04-11 09:35:00,0.7998,0.8001,0.7998,0.8001,82400000.0
2008-04-11 09:36:00,0.8001,0.80015,0.79995,0.8,291800000.0
2008-04-11 09:37:00,0.8,0.8003,0.79995,0.8,103400000.0
2008-04-11 09:38:00,0.8,0.8,0.8,0.8,20800000.0
2008-04-11 09:39:00,0.8,0.8,0.79995,0.8,28100000.0
2008-04-11 09:40:00,0.8,0.8003,0.8,0.8001,80200000.0
2008-04-11 09:41:00,0.8001,0.80035,0.8001,0.80035,55200000.0
2008-04-11 09:42:00,0.8003,0.8004,0.8003,0.8004,81600000.0
2008-04-11 09:43:00,0.8004,0.80085,0.8004,0.80085,91500000.0
2008-04-11 09:44:00,0.80085,0.8009,0.8005,0.8006,95500000.0
2008-04-11 09:45:00,0.8006,0.8006,0.7999,0.8002,124200000.0
2008-04-11 09:46:00,0.8002,0.8003,0.8002,0.8002,13400000.0
2008-04-11 09:47:00,0.8002,0.8002,0.8001,0.8001,39900000.0
2008-04-11 09:48:00,0.8001,0.80055,0.8001,0.8002,70900000.0
2008-04-11 09:49:00,0.8002,0.80025,0.8,0.8001,54000000.0
2008-04-11 09:50:00,0.8001,0.8002,0.7998,0.7998,84100000.0
2008-04-11 09:51:00,0.7998,0.8,0.7997,0.7999,66100000.0
2008-04-11 09:52:00,0.7999,0.8001,0.79985,0.7999,24000000.0
2008-04-11 09:53:00,0.7999,0.8,0.79985,0.79985,16000000.0
2008-04-11 09:54:00,0.7997,0.8,0.7997,0.8,71900000.0
2008-04-11 09:55:00,0.8,0.8002,0.8,0.8002,13000000.0
2008-04-11 09:56:00,0.8002,0.8004,0.8002,0.8004,39200000.0
2008-04-11 09:57:00,0.8004,0.8007,0.79985,0.8003,108100000.0
2008-04-11 09:58:00,0.8002,0.8006,0.8002,0.8002,31000000.0
2008-04-11 09:59:00,0.8002,0.8005,0.8002,0.8002,84700000.0
2008-04-11 10:00:00,0.8002,0.80035,0.8002,0.8003,64200000.0
2008-04-11 10:01:00,0.8003,0.80035,0.79975,0.79985,82500000.0
2008-04-11 10:02:00,0.79985,0.8001,0.7997,0.79975,166000000.0
2008-04-11 10:03:00,0.79995,0.79995,0.7995,0.7995,64400000.0
2008-04-11 10:04:00,0.79965,0.8001,0.79965,0.7998,76300000.0
2008-04-11 10:05:00,0.7998,0.80005,0.7998,0.8,23400000.0
2008-04-11 10:06:00,0.8001,0.8009,0.8001,0.8009,50400000.0
2008-04-11 10:07:00,0.8009,0.8009,0.80015,0.8002,49000000.0
2008-04-11 10:08:00,0.8002,0.80055,0.7999,0.8,108400000.0
2008-04-11 10:09:00,0.8,0.8,0.7995,0.7997,113900000.0
2008-04-11 10:10:00,0.7997,0.8001,0.7997,0.7999,54400000.0
2008-04-11 10:11:00,0.7999,0.7999,0.7997,0.7997,14800000.0
2008-04-11 10:12:00,0.7997,0.7997,0.7995,0.7996,54400000.0
2008-04-11 10:13:00,0.7996,0.7996,0.7992,0.7994,48800000.0
2008-04-11 10:14:00,0.7994,0.7994,0.7989,0.7989,106200000.0
2008-04-11 10:15:00,0.7989,0.7995,0.7988,0.79935,269900000.0
2008-04-11 10:16:00,0.79935,0.7996,0.7992,0.79935,79300000.0
2008-04-11 10:17:00,0.79935,0.7994,0.7989,0.799,355000000.0
2008-04-11 10:18:00,0.799,0.799,0.7988,0.7989,30900000.0
2008-04-11 10:19:00,0.7989,0.79905,0.79875,0.799,166600000.0
2008-04-11 10:20:00,0.79905,0.7991,0.7989,0.7989,54500000.0
2008-04-11 10:21:00,0.7989,0.7991,0.7986,0.7986,181300000.0
2008-04-11 10:22:00,0.7986,0.79895,0.7986,0.79895,56200000.0
2008-04-11 10:23:00,0.79895,0.79895,0.79865,0.7987,36400000.0
2008-04-11 10:24:00,0.7987,0.7987,0.7986,0.7986,33600000.0
2008-04-11 10:25:00,0.7986,0.7987,0.7986,0.7987,14600000.0
2008-04-11 10:26:00,0.7987,0.7989,0.7987,0.7989,45200000.0
2008-04-11 10:27:00,0.7989,0.79905,0.79865,0.79905,99200000.0
2008-04-11 10:28:00,0.79905,0.79905,0.799,0.799,50400000.0
2008-04-11 10:29:00,0.799,0.799,0.799,0.799,8000000.0
2008-04-11 10:30:00,0.799,0.7991,0.799,0.79905,52800000.0
2008-04-11 10:31:00,0.79905,0.7992,0.79905,0.7992,72800000.0
2008-04-11 10:32:00,0.7992,0.7993,0.7992,0.7993,4400000.0
2008-04-11 10:33:00,0.7993,0.7993,0.7993,0.7993,4800000.0
2008-04-11 10:34:00,0.7993,0.7993,0.79885,0.7992,152000000.0
2008-04-11 10:35:00,0.7992,0.7992,0.79885,0.7989,97100000.0
2008-04-11 10:36:00,0.7989,0.7989,0.7989,0.7989,5400000.0
2008-04-11 10:37:00,0.7989,0.79895,0.7989,0.79895,13800000.0
2008-04-11 10:38:00,0.79895,0.799,0.7989,0.799,25300000.0
2008-04-11 10:39:00,0.799,0.7991,0.799,0.7991,9200000.0
2008-04-11 10:40:00,0.7991,0.7991,0.7991,0.7991,17300000.0
2008-04-11 10:41:00,0.7991,0.7992,0.7991,0.7992,8300000.0
2008-04-11 10:42:00,0.7992,0.7992,0.7992,0.7992,5600000.0
2008-04-11 10:43:00,0.7992,0.7992,0.7992,0.7992,3600000.0
2008-04-11 10:44:00,0.7992,0.7992,0.7992,0.7992,14400000.0
2008-04-11 10:45:00,0.7992,0.7992,0.799,0.799,10400000.0
2008-04-11 10:46:00,0.799,0.7992,0.799,0.7992,28000000.0
2008-04-11 10:47:00,0.7992,0.7992,0.7991,0.7992,8400000.0
2008-04-11 10:48:00,0.7992,0.7992,0.7991,0.7991,21500000.0
2008-04-11 10:49:00,0.7991,0.7992,0.7991,0.7992,9600000.0
2008-04-11 10:50:00,0.7992,0.7995,0.79875,0.79905,295800000.0
2008-04-11 10:51:00,0.79905,0.7997,0.79905,0.7995,72700000.0
2008-04-11 10:52:00,0.7995,0.7995,0.7995,0.7995,7600000.0
2008-04-11 10:53:00,0.7995,0.7995,0.7995,0.7995,5200000.0
2008-04-11 10:54:00,0.7995,0.7995,0.7995,0.7995,4800000.0
2008-04-11 10:55:00,0.7995,0.7995,0.7994,0.7994,15100000.0
2008-04-11 10:56:00,0.7993,0.7993,0.799,0.799,15000000.0
2008-04-11 10:57:00,0.799,0.799,0.799,0.799,11000000.0
2008-04-11 10:58:00,0.799,0.7993,0.799,0.7991,39400000.0
2008-04-11 10:59:00,0.7991,0.79915,0.79865,0.79875,95100000.0
2008-04-11 11:00:00,0.79875,0.7988,0.79865,0.7988,242199998.0
2008-04-11 11:01:00,0.7988,0.799,0.79875,0.79895,128300000.0
2008-04-11 11:02:00,0.79895,0.7991,0.7989,0.79895,34900000.0
2008-04-11 11:03:00,0.79895,0.7991,0.7989,0.799,38500000.0
2008-04-11 11:04:00,0.799,0.7991,0.799,0.799,12800000.0
2008-04-11 11:05:00,0.799,0.7991,0.799,0.7991,9600000.0
2008-04-11 11:06:00,0.7991,0.7991,0.7988,0.7988,29000000.0
2008-04-11 11:07:00,0.7988,0.7988,0.7987,0.7987,70700000.0
2008-04-11 11:08:00,0.7987,0.799,0.7986,0.799,46700000.0
2008-04-11 11:09:00,0.799,0.7991,0.799,0.799,49300000.0
2008-04-11 11:10:00,0.799,0.79915,0.799,0.79915,168300000.0
2008-04-11 11:11:00,0.79915,0.79935,0.79915,0.79925,252500004.0
2008-04-11 11:12:00,0.79925,0.7993,0.79925,0.7993,76300000.0
2008-04-11 11:13:00,0.7993,0.7994,0.79925,0.79925,96000005.0
2008-04-11 11:14:00,0.79925,0.7994,0.79925,0.7994,188200007.0
2008-04-11 11:15:00,0.7994,0.7994,0.7993,0.7994,7300000.0
2008-04-11 11:16:00,0.7994,0.7994,0.7993,0.7993,11800000.0
2008-04-11 11:17:00,0.7993,0.7994,0.7993,0.7993,32900000.0
2008-04-11 11:18:00,0.7993,0.7993,0.7993,0.7993,11200000.0
2008-04-11 11:19:00,0.7993,0.7994,0.7992,0.7992,55200000.0
2008-04-11 11:20:00,0.7992,0.7992,0.7992,0.7992,9600000.0
2008-04-11 11:21:00,0.7992,0.7993,0.7992,0.7993,27200000.0
2008-04-11 11:22:00,0.7993,0.7993,0.7992,0.7993,16000000.0
2008-04-11 11:23:00,0.7993,0.7993,0.7992,0.7992,8400000.0
2008-04-11 11:24:00,0.7992,0.7992,0.7991,0.7992,20600000.0
2008-04-11 11:25:00,0.7992,0.7993,0.7992,0.7992,12800000.0
2008-04-11 11:26:00,0.7992,0.7993,0.7992,0.7992,16400000.0
2008-04-11 11:27:00,0.7992,0.7993,0.7992,0.7992,11200000.0
2008-04-11 11:28:00,0.7992,0.7992,0.79885,0.79885,127200000.0
2008-04-11 11:29:00,0.79885,0.7989,0.7988,0.79885,52500000.0
2008-04-11 11:30:00,0.79885,0.7991,0.79885,0.7991,25200000.0
2008-04-11 11:31:00,0.7991,0.7992,0.7988,0.79895,40900000.0
2008-04-11 11:32:00,0.79895,0.79895,0.7988,0.7988,25200000.0
2008-04-11 11:33:00,0.7988,0.7988,0.7988,0.7988,10400000.0
2008-04-11 11:34:00,0.7988,0.7988,0.7988,0.7988,14200000.0
2008-04-11 11:35:00,0.7988,0.799,0.7988,0.799,37600000.0
2008-04-11 11:36:00,0.799,0.7991,0.799,0.7991,61200000.0
2008-04-11 11:37:00,0.7991,0.7991,0.799,0.799,122000000.0
2008-04-11 11:38:00,0.79905,0.7991,0.799,0.7991,112600000.0
2008-04-11 11:39:00,0.7991,0.7991,0.799,0.7991,60300000.0
2008-04-11 11:40:00,0.7991,0.7991,0.799,0.799,58900000.0
2008-04-11 11:41:00,0.799,0.7992,0.799,0.7992,26400000.0
2008-04-11 11:42:00,0.7992,0.7992,0.7992,0.7992,5200000.0
2008-04-11 11:43:00,0.7992,0.7992,0.7992,0.7992,10800000.0
2008-04-11 11:44:00,0.7992,0.7993,0.7992,0.7993,11200000.0
2008-04-11 11:45:00,0.7993,0.7993,0.7992,0.7992,8400000.0
2008-04-11 11:46:00,0.7992,0.7992,0.799,0.79915,12400000.0
2008-04-11 11:47:00,0.79915,0.79915,0.79915,0.79915,9500000.0
2008-04-11 11:48:00,0.79915,0.79915,0.799,0.799,19800000.0
2008-04-11 11:49:00,0.799,0.7991,0.799,0.799,20400000.0
2008-04-11 11:50:00,0.799,0.799,0.799,0.799,18200000.0
2008-04-11 11:51:00,0.799,0.799,0.799,0.799,31500000.0
2008-04-11 11:52:00,0.799,0.799,0.799,0.799,6800000.0
2008-04-11 11:53:00,0.799,0.799,0.799,0.799,7200000.0
2008-04-11 11:54:00,0.799,0.799,0.799,0.799,11000000.0
2008-04-11 11:55:00,0.799,0.799,0.799,0.799,12800000.0
2008-04-11 11:56:00,0.799,0.799,0.7981,0.7985,182800000.0
2008-04-11 11:57:00,0.79825,0.7983,0.798,0.7981,97200000.0
2008-04-11 11:58:00,0.7981,0.7983,0.798,0.7982,127700000.0
2008-04-11 11:59:00,0.7982,0.7984,0.79815,0.7982,112000000.0
2008-04-11 12:00:00,0.7982,0.7983,0.7979,0.798,97200000.0
2008-04-11 12:01:00,0.798,0.798,0.7973,0.7973,264400000.0
2008-04-11 12:02:00,0.7973,0.79755,0.7971,0.7971,420900000.0
2008-04-11 12:03:00,0.7971,0.7971,0.7971,0.7971,155200000.0
2008-04-11 12:04:00,0.7971,0.7971,0.7971,0.7971,69000000.0
2008-04-11 12:05:00,0.7971,0.79745,0.7971,0.79725,69400000.0
2008-04-11 12:06:00,0.79725,0.79725,0.79725,0.79725,23800000.0
2008-04-11 12:07:00,0.79725,0.7976,0.79725,0.7973,168000000.0
2008-04-11 12:08:00,0.7973,0.7975,0.7973,0.7975,52400000.0
2008-04-11 12:09:00,0.7975,0.7978,0.7975,0.7976,58500000.0
2008-04-11 12:10:00,0.7976,0.7976,0.7972,0.7973,51900000.0
2008-04-11 12:11:00,0.7973,0.7973,0.7969,0.7971,102300000.0
2008-04-11 12:12:00,0.7971,0.798,0.7971,0.7975,79500000.0
2008-04-11 12:13:00,0.7975,0.7975,0.7972,0.7975,34900000.0
2008-04-11 12:14:00,0.7975,0.7975,0.7975,0.7975,20400000.0
2008-04-11 12:15:00,0.7975,0.79775,0.7972,0.79775,31400000.0
2008-04-11 12:16:00,0.79775,0.79785,0.79775,0.79775,146800000.0
2008-04-11 12:17:00,0.79775,0.7979,0.79775,0.79775,117100000.0
2008-04-11 12:18:00,0.79775,0.798,0.7976,0.798,73100000.0
2008-04-11 12:19:00,0.798,0.7981,0.7973,0.7973,40100000.0
2008-04-11 12:20:00,0.7973,0.79745,0.79715,0.79745,49200000.0
2008-04-11 12:21:00,0.7974,0.79755,0.7974,0.7975,18600000.0
2008-04-11 12:22:00,0.7975,0.7975,0.7974,0.7974,29500000.0
2008-04-11 12:23:00,0.7974,0.798,0.7974,0.798,49700000.0
2008-04-11 12:24:00,0.798,0.798,0.798,0.798,14000000.0
2008-04-11 12:25:00,0.798,0.798,0.798,0.798,11200000.0
2008-04-11 12:26:00,0.798,0.798,0.798,0.798,11200000.0
2008-04-11 12:27:00,0.798,0.7982,0.798,0.798,17200000.0
2008-04-11 12:28:00,0.798,0.798,0.798,0.798,10800000.0
2008-04-11 12:29:00,0.798,0.798,0.7974,0.7975,97300000.0
2008-04-11 12:30:00,0.7975,0.7975,0.79695,0.7971,101500000.0
2008-04-11 12:31:00,0.7971,0.7971,0.7967,0.7967,109100000.0
2008-04-11 12:32:00,0.7968,0.7972,0.79675,0.7972,116400000.0
2008-04-11 12:33:00,0.7972,0.7977,0.79715,0.7973,181600000.0
2008-04-11 12:34:00,0.79715,0.7977,0.79715,0.79765,86700000.0
2008-04-11 12:35:00,0.79765,0.79765,0.79735,0.79765,233700000.0
2008-04-11 12:36:00,0.79765,0.7977,0.7967,0.79675,220000000.0
2008-04-11 12:37:00,0.79675,0.7974,0.7967,0.7974,115600000.0
2008-04-11 12:38:00,0.7974,0.7974,0.7971,0.7972,46000000.0
2008-04-11 12:39:00,0.7972,0.7975,0.7972,0.7975,32200000.0
2008-04-11 12:40:00,0.7975,0.7975,0.7967,0.7967,157700000.0
2008-04-11 12:41:00,0.7967,0.797,0.7964,0.7964,95200000.0
2008-04-11 12:42:00,0.7964,0.79725,0.7964,0.79685,106900000.0
2008-04-11 12:43:00,0.79685,0.79685,0.7967,0.7967,90700000.0
2008-04-11 12:44:00,0.79675,0.797,0.79675,0.797,50000000.0
2008-04-11 12:45:00,0.79695,0.797,0.7964,0.79665,380500000.0
2008-04-11 12:46:00,0.79665,0.7971,0.7966,0.7971,114100000.0
2008-04-11 12:47:00,0.7971,0.7971,0.7968,0.7968,21400000.0
2008-04-11 12:48:00,0.7969,0.7969,0.79665,0.7967,77000000.0
2008-04-11 12:49:00,0.7967,0.79675,0.7965,0.79655,226300000.0
2008-04-11 12:50:00,0.79655,0.79665,0.7964,0.7964,185300000.0
2008-04-11 12:51:00,0.7964,0.7964,0.7958,0.796,131400000.0
2008-04-11 12:52:00,0.796,0.796,0.79545,0.79545,144500000.0
2008-04-11 12:53:00,0.79545,0.79545,0.79505,0.79505,52000000.0
2008-04-11 12:54:00,0.79505,0.79545,0.795,0.79545,186800000.0
2008-04-11 12:55:00,0.79545,0.79545,0.79475,0.7951,427000000.0
2008-04-11 12:56:00,0.7951,0.7953,0.79495,0.7953,481100000.0
2008-04-11 12:57:00,0.7953,0.7956,0.79505,0.7955,342200000.0
2008-04-11 12:58:00,0.7955,0.79565,0.79505,0.79535,87900000.0
2008-04-11 12:59:00,0.79535,0.7956,0.7953,0.7955,260000000.0
2008-04-11 13:00:00,0.7955,0.7955,0.7943,0.79435,112700000.0
2008-04-11 13:01:00,0.79435,0.79435,0.7936,0.79375,154500000.0
2008-04-11 13:02:00,0.79375,0.79415,0.7937,0.79415,172900000.0
2008-04-11 13:03:00,0.794,0.794,0.7937,0.7938,99700000.0
2008-04-11 13:04:00,0.7938,0.7942,0.7938,0.7941,148900000.0
2008-04-11 13:05:00,0.7941,0.79415,0.7938,0.7941,57200000.0
2008-04-11 13:06:00,0.79415,0.7951,0.7941,0.7945,119500000.0
2008-04-11 13:07:00,0.7945,0.7954,0.7945,0.79505,248800000.0
2008-04-11 13:08:00,0.79505,0.7951,0.79495,0.79505,188100000.0
2008-04-11 13:09:00,0.79505,0.79545,0.795,0.7953,159300000.0
2008-04-11 13:10:00,0.7953,0.7953,0.7946,0.7948,83600000.0
2008-04-11 13:11:00,0.7948,0.79485,0.7948,0.7948,91100000.0
2008-04-11 13:12:00,0.7948,0.7951,0.7948,0.795,64300000.0
2008-04-11 13:13:00,0.795,0.7951,0.7948,0.7949,41900000.0
2008-04-11 13:14:00,0.7949,0.7951,0.7949,0.7949,49900000.0
2008-04-11 13:15:00,0.7949,0.7949,0.79485,0.79485,10500000.0
2008-04-11 13:16:00,0.79485,0.79485,0.7942,0.7943,54500000.0
2008-04-11 13:17:00,0.7943,0.7948,0.7942,0.7943,81300000.0
2008-04-11 13:18:00,0.79445,0.795,0.7943,0.7946,98800000.0
2008-04-11 13:19:00,0.7946,0.7952,0.7944,0.7951,170000000.0
2008-04-11 13:20:00,0.7951,0.7954,0.795,0.79525,117600000.0
2008-04-11 13:21:00,0.79525,0.7953,0.795,0.795,72100000.0
2008-04-11 13:22:00,0.795,0.7954,0.795,0.7953,73400000.0
2008-04-11 13:23:00,0.7952,0.7952,0.7948,0.7948,39200000.0
2008-04-11 13:24:00,0.7948,0.795,0.7948,0.7949,63100000.0
2008-04-11 13:25:00,0.7949,0.79505,0.7948,0.79485,73400000.0
2008-04-11 13:26:00,0.79485,0.795,0.7947,0.795,42200000.0
2008-04-11 13:27:00,0.795,0.795,0.7947,0.7948,45100000.0
2008-04-11 13:28:00,0.7948,0.79495,0.7947,0.79495,44100000.0
2008-04-11 13:29:00,0.79495,0.7954,0.7947,0.7954,166200000.0
2008-04-11 13:30:00,0.7954,0.7956,0.7954,0.7955,59200000.0
2008-04-11 13:31:00,0.7955,0.7958,0.79525,0.7956,107500000.0
2008-04-11 13:32:00,0.7957,0.7961,0.7956,0.7961,70200000.0
2008-04-11 13:33:00,0.7962,0.7962,0.79565,0.7957,39300000.0
2008-04-11 13:34:00,0.7957,0.7958,0.7953,0.79535,64100000.0
2008-04-11 13:35:00,0.79535,0.7956,0.79535,0.7955,53000000.0
2008-04-11 13:36:00,0.7955,0.7955,0.7955,0.7955,15600000.0
2008-04-11 13:37:00,0.7955,0.796,0.79545,0.796,63800000.0
2008-04-11 13:38:00,0.796,0.796,0.7955,0.79555,64800000.0
2008-04-11 13:39:00,0.79555,0.79565,0.79545,0.7955,32500000.0
2008-04-11 13:40:00,0.7955,0.7957,0.7955,0.79555,40100000.0
2008-04-11 13:41:00,0.7955,0.7959,0.7955,0.79565,124900000.0
2008-04-11 13:42:00,0.79565,0.79565,0.7956,0.7956,16800000.0
2008-04-11 13:43:00,0.7956,0.7957,0.79515,0.7953,80400000.0
2008-04-11 13:44:00,0.7953,0.7955,0.7952,0.7954,95900000.0
2008-04-11 13:45:00,0.7954,0.7955,0.7952,0.7952,50700000.0
2008-04-11 13:46:00,0.7952,0.7954,0.795,0.7954,118500000.0
2008-04-11 13:47:00,0.7954,0.7954,0.7951,0.7952,111500000.0
2008-04-11 13:48:00,0.79525,0.7954,0.7951,0.7952,39600000.0
2008-04-11 13:49:00,0.7952,0.7954,0.79505,0.7954,54200000.0
2008-04-11 13:50:00,0.7954,0.7957,0.7954,0.7955,28200000.0
2008-04-11 13:51:00,0.79555,0.7957,0.7955,0.7956,37300000.0
2008-04-11 13:52:00,0.7956,0.7956,0.7953,0.7954,88700000.0
2008-04-11 13:53:00,0.7954,0.7954,0.795,0.7953,39900000.0
2008-04-11 13:54:00,0.7953,0.7954,0.795,0.7952,39400000.0
2008-04-11 13:55:00,0.7952,0.7953,0.7952,0.7952,29800000.0
2008-04-11 13:56:00,0.7952,0.7952,0.79515,0.79515,22400000.0
2008-04-11 13:57:00,0.79515,0.79515,0.79515,0.79515,89600000.0
2008-04-11 13:58:00,0.79515,0.79515,0.79505,0.7951,38400000.0
2008-04-11 13:59:00,0.7951,0.7951,0.7951,0.7951,19600000.0
2008-04-11 14:00:00,0.7951,0.7951,0.7951,0.7951,14400000.0
2008-04-11 14:01:00,0.79515,0.7952,0.79475,0.7948,80600000.0
2008-04-11 14:02:00,0.7948,0.7951,0.7948,0.7948,167800000.0
2008-04-11 14:03:00,0.7948,0.7948,0.7946,0.79465,39600000.0
2008-04-11 14:04:00,0.79465,0.79525,0.7946,0.79525,105700000.0
2008-04-11 14:05:00,0.79525,0.79565,0.7951,0.79555,99000000.0
2008-04-11 14:06:00,0.79535,0.7956,0.79495,0.795,94800000.0
2008-04-11 14:07:00,0.795,0.79515,0.795,0.79505,59100000.0
2008-04-11 14:08:00,0.79505,0.7952,0.79485,0.79495,101600000.0
2008-04-11 14:09:00,0.79495,0.7951,0.79485,0.795,75300000.0
2008-04-11 14:10:00,0.795,0.7952,0.7949,0.795,104900000.0
2008-04-11 14:11:00,0.79495,0.7955,0.79495,0.79525,114800000.0
2008-04-11 14:12:00,0.79525,0.79525,0.795,0.7951,39400000.0
2008-04-11 14:13:00,0.7951,0.7951,0.7946,0.7947,92300000.0
2008-04-11 14:14:00,0.7947,0.795,0.7947,0.795,38400000.0
2008-04-11 14:15:00,0.795,0.795,0.795,0.795,17000000.0
2008-04-11 14:16:00,0.795,0.795,0.7946,0.7946,60500000.0
2008-04-11 14:17:00,0.7946,0.79475,0.7946,0.7947,130500000.0
2008-04-11 14:18:00,0.7947,0.7948,0.7947,0.7947,27300000.0
2008-04-11 14:19:00,0.7947,0.79475,0.7944,0.79455,130300000.0
2008-04-11 14:20:00,0.79455,0.79455,0.7942,0.7942,91800000.0
2008-04-11 14:21:00,0.7942,0.7944,0.794,0.7943,128900000.0
2008-04-11 14:22:00,0.79445,0.7947,0.79445,0.7947,82300000.0
2008-04-11 14:23:00,0.7947,0.7949,0.7945,0.7949,88700000.0
2008-04-11 14:24:00,0.79495,0.7951,0.7949,0.795,61200000.0
2008-04-11 14:25:00,0.795,0.795,0.7943,0.7943,56500000.0
2008-04-11 14:26:00,0.7943,0.79485,0.7943,0.79485,142400000.0
2008-04-11 14:27:00,0.79485,0.7953,0.79485,0.795,108900000.0
2008-04-11 14:28:00,0.795,0.7951,0.795,0.7951,31400000.0
2008-04-11 14:29:00,0.7951,0.7951,0.79455,0.79455,185600000.0
2008-04-11 14:30:00,0.79455,0.7952,0.79455,0.79505,345700000.0
2008-04-11 14:31:00,0.79505,0.7952,0.7947,0.795,149200000.0
2008-04-11 14:32:00,0.795,0.795,0.7948,0.7948,40300000.0
2008-04-11 14:33:00,0.7948,0.7948,0.7946,0.79475,85400000.0
2008-04-11 14:34:00,0.79475,0.79495,0.7947,0.7947,452400000.0
2008-04-11 14:35:00,0.7947,0.7949,0.7944,0.7944,52200000.0
2008-04-11 14:36:00,0.7944,0.7944,0.7943,0.7943,22000000.0
2008-04-11 14:37:00,0.7943,0.7943,0.7942,0.7943,34900000.0
2008-04-11 14:38:00,0.7943,0.7946,0.7942,0.7946,38400000.0
2008-04-11 14:39:00,0.7946,0.79475,0.7946,0.7947,48400000.0
2008-04-11 14:40:00,0.7947,0.7949,0.7947,0.7949,47300000.0
2008-04-11 14:41:00,0.7949,0.7949,0.7948,0.79485,42400000.0
2008-04-11 14:42:00,0.7949,0.795,0.7948,0.7948,44700000.0
2008-04-11 14:43:00,0.7948,0.7948,0.7943,0.7945,69000000.0
2008-04-11 14:44:00,0.7945,0.7945,0.7941,0.7942,79700000.0
2008-04-11 14:45:00,0.7942,0.7942,0.79405,0.7941,56200000.0
2008-04-11 14:46:00,0.7941,0.79425,0.794,0.794,25700000.0
2008-04-11 14:47:00,0.794,0.794,0.794,0.794,27600000.0
2008-04-11 14:48:00,0.794,0.7941,0.794,0.794,14400000.0
2008-04-11 14:49:00,0.794,0.794,0.7938,0.7939,54100000.0
2008-04-11 14:50:00,0.7939,0.794,0.7938,0.7939,59000000.0
2008-04-11 14:51:00,0.7939,0.794,0.7939,0.794,32000000.0
2008-04-11 14:52:00,0.794,0.794,0.794,0.794,15400000.0
2008-04-11 14:53:00,0.794,0.7941,0.794,0.794,16000000.0
2008-04-11 14:54:00,0.794,0.794,0.79355,0.79365,131300000.0
2008-04-11 14:55:00,0.79365,0.7938,0.7936,0.7938,47700000.0
2008-04-11 14:56:00,0.7938,0.7939,0.7936,0.7939,41600000.0
2008-04-11 14:57:00,0.7939,0.794,0.7936,0.7937,43200000.0
2008-04-11 14:58:00,0.7937,0.7937,0.7936,0.7937,22000000.0
2008-04-11 14:59:00,0.7937,0.7937,0.7936,0.7936,39500000.0
2008-04-11 15:00:00,0.7936,0.79365,0.79355,0.79365,64600000.0
2008-04-11 15:01:00,0.79365,0.79365,0.79325,0.79325,24650000.0
2008-04-11 15:02:00,0.79325,0.7933,0.79305,0.7931,53200000.0
2008-04-11 15:03:00,0.7931,0.79315,0.79305,0.7931,50200000.0
2008-04-11 15:04:00,0.7931,0.79315,0.7926,0.7929,104600000.0
2008-04-11 15:05:00,0.7929,0.793,0.79265,0.79265,44850000.0
2008-04-11 15:06:00,0.79265,0.7928,0.79265,0.7928,48200000.0
2008-04-11 15:07:00,0.7928,0.793,0.7928,0.7929,38000000.0
2008-04-11 15:08:00,0.7929,0.7932,0.7929,0.79295,81500000.0
2008-04-11 15:09:00,0.79295,0.7931,0.7924,0.7925,49350000.0
2008-04-11 15:10:00,0.7925,0.7927,0.7924,0.7926,61600000.0
2008-04-11 15:11:00,0.7926,0.79265,0.7925,0.7926,43000000.0
2008-04-11 15:12:00,0.7926,0.7926,0.7925,0.79255,20800000.0
2008-04-11 15:13:00,0.7926,0.79285,0.79255,0.79275,88100000.0
2008-04-11 15:14:00,0.79275,0.79275,0.7925,0.7926,73900000.0
2008-04-11 15:15:00,0.7926,0.7931,0.7926,0.7931,79800000.0
2008-04-11 15:16:00,0.7931,0.7938,0.79305,0.79325,230300000.0
2008-04-11 15:17:00,0.79325,0.79325,0.79315,0.7932,159300000.0
2008-04-11 15:18:00,0.7932,0.7934,0.793,0.7934,124100000.0
2008-04-11 15:19:00,0.7934,0.7935,0.7934,0.7935,19000000.0
2008-04-11 15:20:00,0.7936,0.7937,0.7936,0.7937,37700000.0
2008-04-11 15:21:00,0.7937,0.7937,0.7935,0.7935,161300000.0
2008-04-11 15:22:00,0.7935,0.7936,0.7935,0.7935,29800000.0
2008-04-11 15:23:00,0.7935,0.7936,0.7935,0.7936,6800000.0
2008-04-11 15:24:00,0.7936,0.7938,0.7935,0.7938,44500000.0
2008-04-11 15:25:00,0.7938,0.794,0.7938,0.794,65200000.0
2008-04-11 15:26:00,0.794,0.7945,0.7937,0.794,128500000.0
2008-04-11 15:27:00,0.794,0.794,0.7936,0.7938,73400000.0
2008-04-11 15:28:00,0.7938,0.7939,0.7936,0.7939,52300000.0
2008-04-11 15:29:00,0.7939,0.7939,0.7938,0.7938,22800000.0
2008-04-11 15:30:00,0.7938,0.7938,0.7936,0.7936,19200000.0
2008-04-11 15:31:00,0.7936,0.7936,0.7936,0.7936,69600000.0
2008-04-11 15:32:00,0.7936,0.7936,0.7935,0.7935,28400000.0
2008-04-11 15:33:00,0.7935,0.794,0.7935,0.7938,38800000.0
2008-04-11 15:34:00,0.7938,0.795,0.79375,0.794,156800000.0
2008-04-11 15:35:00,0.794,0.7941,0.79355,0.79365,89100000.0
2008-04-11 15:36:00,0.79365,0.794,0.7935,0.7936,132600000.0
2008-04-11 15:37:00,0.7936,0.7936,0.79345,0.7935,69400000.0
2008-04-11 15:38:00,0.7935,0.7935,0.7933,0.7933,138000000.0
2008-04-11 15:39:00,0.7933,0.7933,0.793,0.7932,48800000.0
2008-04-11 15:40:00,0.7932,0.7934,0.7931,0.7933,35700000.0
2008-04-11 15:41:00,0.7933,0.7934,0.7933,0.7934,32600000.0
2008-04-11 15:42:00,0.7934,0.7938,0.7934,0.79375,38800000.0
2008-04-11 15:43:00,0.79375,0.79375,0.7934,0.7934,32000000.0
2008-04-11 15:44:00,0.7934,0.79365,0.7931,0.7933,263600000.0
2008-04-11 15:45:00,0.7933,0.7935,0.79315,0.79315,184100000.0
2008-04-11 15:46:00,0.79315,0.7933,0.7931,0.7933,120500000.0
2008-04-11 15:47:00,0.7933,0.7938,0.7931,0.7933,91400000.0
2008-04-11 15:48:00,0.7933,0.7933,0.7932,0.7933,85100000.0
2008-04-11 15:49:00,0.79325,0.7935,0.7932,0.7935,52400000.0
2008-04-11 15:50:00,0.7935,0.7936,0.79325,0.7935,76600000.0
2008-04-11 15:51:00,0.7935,0.79355,0.7935,0.7935,60500000.0
2008-04-11 15:52:00,0.7935,0.7939,0.7935,0.7938,105400000.0
2008-04-11 15:53:00,0.7938,0.7943,0.7938,0.7942,62500000.0
2008-04-11 15:54:00,0.7942,0.7943,0.7941,0.7942,59400000.0
2008-04-11 15:55:00,0.79425,0.7948,0.7938,0.7939,161400000.0
2008-04-11 15:56:00,0.7939,0.7941,0.7938,0.7941,69400000.0
2008-04-11 15:57:00,0.7941,0.7943,0.794,0.7941,86500000.0
2008-04-11 15:58:00,0.7941,0.7941,0.7936,0.7936,43100000.0
2008-04-11 15:59:00,0.7936,0.7936,0.7932,0.79335,56300000.0
2008-04-11 16:00:00,0.7933,0.79375,0.7933,0.7935,80400000.0
2008-04-11 16:01:00,0.7935,0.79385,0.7935,0.79385,29000000.0
2008-04-11 16:02:00,0.79385,0.79385,0.7935,0.7935,74670000.0
2008-04-11 16:03:00,0.7935,0.7937,0.7935,0.7937,101000000.0
2008-04-11 16:04:00,0.7937,0.7941,0.7937,0.7941,90900000.0
2008-04-11 16:05:00,0.7941,0.7947,0.7941,0.7946,94300000.0
2008-04-11 16:06:00,0.7946,0.7946,0.794,0.7942,97600000.0
2008-04-11 16:07:00,0.7942,0.7947,0.7942,0.7946,73900000.0
2008-04-11 16:08:00,0.7946,0.7947,0.79405,0.7942,95900000.0
2008-04-11 16:09:00,0.7942,0.7944,0.7942,0.79425,89700000.0
2008-04-11 16:10:00,0.79425,0.7946,0.79425,0.7943,245200000.0
2008-04-11 16:11:00,0.7943,0.7943,0.79405,0.7942,323900000.0
2008-04-11 16:12:00,0.7942,0.7945,0.794,0.794,85200000.0
2008-04-11 16:13:00,0.794,0.79425,0.794,0.794,131900000.0
2008-04-11 16:14:00,0.794,0.794,0.7939,0.7939,35400000.0
2008-04-11 16:15:00,0.7939,0.79405,0.7938,0.79405,58900000.0
2008-04-11 16:16:00,0.79405,0.79475,0.79405,0.7947,82900000.0
2008-04-11 16:17:00,0.7947,0.79475,0.7944,0.7944,43400000.0
2008-04-11 16:18:00,0.7944,0.7945,0.7944,0.7944,32800000.0
2008-04-11 16:19:00,0.7944,0.79515,0.79425,0.7948,79700000.0
2008-04-11 16:20:00,0.7948,0.7949,0.7948,0.7949,12500000.0
2008-04-11 16:21:00,0.7949,0.7949,0.7944,0.79445,48900000.0
2008-04-11 16:22:00,0.79445,0.7946,0.7944,0.7945,96400000.0
2008-04-11 16:23:00,0.7945,0.7945,0.7941,0.79425,342600000.0
2008-04-11 16:24:00,0.79425,0.7946,0.79415,0.7945,123700000.0
2008-04-11 16:25:00,0.7945,0.7946,0.7941,0.7945,90800000.0
2008-04-11 16:26:00,0.7945,0.7945,0.7945,0.7945,20000000.0
2008-04-11 16:27:00,0.7945,0.7945,0.7941,0.7942,58600000.0
2008-04-11 16:28:00,0.7942,0.7943,0.7941,0.7942,53100000.0
2008-04-11 16:29:00,0.7942,0.7945,0.7942,0.7944,79000000.0
2008-04-11 16:30:00,0.7944,0.7948,0.7944,0.7944,94800000.0
2008-04-11 16:31:00,0.7944,0.7945,0.7944,0.7945,50900000.0
2008-04-11 16:32:00,0.7945,0.7946,0.7944,0.7946,34200000.0
2008-04-11 16:33:00,0.7946,0.7947,0.79455,0.7947,44000000.0
2008-04-11 16:34:00,0.7947,0.7948,0.79455,0.7947,71400000.0
2008-04-11 16:35:00,0.7947,0.79515,0.7947,0.7951,47900000.0
2008-04-11 16:36:00,0.7951,0.7951,0.795,0.7951,74100000.0
2008-04-11 16:37:00,0.7951,0.7953,0.795,0.795,106100000.0
2008-04-11 16:38:00,0.795,0.79505,0.79495,0.795,133000000.0
2008-04-11 16:39:00,0.795,0.795,0.79495,0.79495,37800000.0
2008-04-11 16:40:00,0.79495,0.795,0.79495,0.795,52900000.0
2008-04-11 16:41:00,0.795,0.7956,0.795,0.79545,80400000.0
2008-04-11 16:42:00,0.79545,0.7955,0.7953,0.7954,67700000.0
2008-04-11 16:43:00,0.7954,0.7956,0.79535,0.79535,85700000.0
2008-04-11 16:44:00,0.79535,0.7957,0.7951,0.7956,93300000.0
2008-04-11 16:45:00,0.7956,0.7957,0.7954,0.7954,49500000.0
2008-04-11 16:46:00,0.7954,0.7956,0.7954,0.7956,51900000.0
2008-04-11 16:47:00,0.7956,0.7962,0.7956,0.7962,118700000.0
2008-04-11 16:48:00,0.7962,0.7967,0.79615,0.7962,107100000.0
2008-04-11 16:49:00,0.7962,0.7962,0.79585,0.79585,49800000.0
2008-04-11 16:50:00,0.79585,0.7962,0.79585,0.79605,109800000.0
2008-04-11 16:51:00,0.79605,0.7963,0.79575,0.7958,132100000.0
2008-04-11 16:52:00,0.7958,0.79615,0.79545,0.7955,45100000.0
2008-04-11 16:53:00,0.7955,0.7956,0.7955,0.7956,14000000.0
2008-04-11 16:54:00,0.7956,0.7956,0.7956,0.7956,21200000.0
2008-04-11 16:55:00,0.7956,0.7961,0.7956,0.796,60500000.0
2008-04-11 16:56:00,0.796,0.796,0.7954,0.7954,112300000.0
2008-04-11 16:57:00,0.7955,0.7957,0.7955,0.7957,90300000.0
2008-04-11 16:58:00,0.7957,0.79595,0.79555,0.7956,88600000.0
2008-04-11 16:59:00,0.7956,0.7956,0.7949,0.7949,69700000.0
2008-04-11 17:00:00,0.7949,0.7952,0.79475,0.7951,157900000.0
2008-04-11 17:01:00,0.7951,0.79515,0.7948,0.7948,113000000.0
2008-04-11 17:02:00,0.7948,0.795,0.7948,0.7948,81400000.0
2008-04-11 17:03:00,0.7948,0.7951,0.79465,0.79485,77600000.0
2008-04-11 17:04:00,0.79485,0.795,0.7943,0.7943,56900000.0
2008-04-11 17:05:00,0.7943,0.79445,0.7938,0.79415,428000000.0
2008-04-11 17:06:00,0.79415,0.79435,0.79415,0.79435,232800000.0
2008-04-11 17:07:00,0.79435,0.79445,0.79425,0.79435,317700000.0
2008-04-11 17:08:00,0.79435,0.79455,0.79435,0.79435,262600000.0
2008-04-11 17:09:00,0.79435,0.79445,0.79435,0.79445,188200000.0
2008-04-11 17:10:00,0.79445,0.79455,0.79435,0.79455,269500000.0
2008-04-11 17:11:00,0.79455,0.7947,0.7945,0.7947,63800000.0
2008-04-11 17:12:00,0.7947,0.7948,0.79455,0.7947,248800000.0
2008-04-11 17:13:00,0.7947,0.795,0.79455,0.79485,260400000.0
2008-04-11 17:14:00,0.79485,0.7949,0.7945,0.79455,244000000.0
2008-04-11 17:15:00,0.7945,0.79455,0.7944,0.79445,122800000.0
2008-04-11 17:16:00,0.79445,0.7948,0.7944,0.7944,49600000.0
2008-04-11 17:17:00,0.7944,0.7945,0.79415,0.7945,62500000.0
2008-04-11 17:18:00,0.7945,0.7946,0.7944,0.7945,158600000.0
2008-04-11 17:19:00,0.7945,0.7946,0.7945,0.7945,24800000.0
2008-04-11 17:20:00,0.7945,0.7945,0.7943,0.7944,41200000.0
2008-04-11 17:21:00,0.7944,0.7947,0.7944,0.7947,40000000.0
2008-04-11 17:22:00,0.7947,0.79485,0.7947,0.7947,46400000.0
2008-04-11 17:23:00,0.7947,0.7949,0.7947,0.7949,89100000.0
2008-04-11 17:24:00,0.7949,0.7949,0.79475,0.79475,57800000.0
2008-04-11 17:25:00,0.79475,0.7949,0.79475,0.7949,36600000.0
2008-04-11 17:26:00,0.7949,0.7949,0.7947,0.7947,23600000.0
2008-04-11 17:27:00,0.7947,0.79485,0.7947,0.79475,134800000.0
2008-04-11 17:28:00,0.79475,0.7948,0.79475,0.79475,42000000.0
2008-04-11 17:29:00,0.79475,0.79475,0.79475,0.79475,68000000.0
2008-04-11 17:30:00,0.79475,0.79475,0.7947,0.7947,80800000.0
2008-04-11 17:31:00,0.7947,0.7947,0.79425,0.79435,37500000.0
2008-04-11 17:32:00,0.79435,0.7945,0.79435,0.79445,202800000.0
2008-04-11 17:33:00,0.79445,0.79455,0.79435,0.79435,200900000.0
2008-04-11 17:34:00,0.79435,0.79445,0.79435,0.79435,113400000.0
2008-04-11 17:35:00,0.79435,0.79435,0.7943,0.7943,174400000.0
2008-04-11 17:36:00,0.7943,0.7944,0.7943,0.79435,227500000.0
2008-04-11 17:37:00,0.79435,0.7944,0.7943,0.7944,111400000.0
2008-04-11 17:38:00,0.7944,0.79475,0.79435,0.79435,273400000.0
2008-04-11 17:39:00,0.79435,0.7947,0.79435,0.79455,199100000.0
2008-04-11 17:40:00,0.79455,0.79465,0.79435,0.79465,110400000.0
2008-04-11 17:41:00,0.79465,0.79465,0.79435,0.79445,233000000.0
2008-04-11 17:42:00,0.79445,0.79455,0.79445,0.79455,88000000.0
2008-04-11 17:43:00,0.79455,0.79475,0.79445,0.79475,432400000.0
2008-04-11 17:44:00,0.79475,0.79475,0.79455,0.7946,192400000.0
2008-04-11 17:45:00,0.7946,0.79465,0.79425,0.79435,189800000.0
2008-04-11 17:46:00,0.79435,0.7947,0.79435,0.7947,96100000.0
2008-04-11 17:47:00,0.7947,0.7947,0.7947,0.7947,17200000.0
2008-04-11 17:48:00,0.7947,0.7947,0.7945,0.7946,26000000.0
2008-04-11 17:49:00,0.7946,0.7946,0.7946,0.7946,10800000.0
2008-04-11 17:50:00,0.7946,0.7947,0.7946,0.7947,12400000.0
2008-04-11 17:51:00,0.7947,0.7947,0.794,0.79415,43600000.0
2008-04-11 17:52:00,0.7942,0.7943,0.79405,0.7943,41300000.0
2008-04-11 17:53:00,0.7943,0.79435,0.7943,0.7943,40500000.0
2008-04-11 17:54:00,0.7943,0.7943,0.7943,0.7943,11600000.0
2008-04-11 17:55:00,0.7943,0.7943,0.79405,0.79405,27900000.0
2008-04-11 17:56:00,0.79405,0.7941,0.794,0.794,51500000.0
2008-04-11 17:57:00,0.794,0.7945,0.7938,0.7938,77100000.0
2008-04-11 17:58:00,0.7938,0.7939,0.7938,0.7938,26000000.0
2008-04-11 17:59:00,0.7938,0.7938,0.79335,0.7935,54400000.0
2008-04-11 18:00:00,0.7935,0.7935,0.7933,0.7933,34600000.0
2008-04-11 18:01:00,0.7933,0.7933,0.7933,0.7933,6800000.0
2008-04-11 18:02:00,0.7933,0.79335,0.7932,0.7932,30600000.0
2008-04-11 18:03:00,0.7932,0.7932,0.7926,0.7926,43900000.0
2008-04-11 18:04:00,0.7926,0.7932,0.7925,0.7932,173500000.0
2008-04-11 18:05:00,0.7932,0.79335,0.7927,0.7929,247700000.0
2008-04-11 18:06:00,0.7929,0.7929,0.7924,0.7925,112000000.0
2008-04-11 18:07:00,0.7925,0.7929,0.7925,0.7929,72200000.0
2008-04-11 18:08:00,0.7929,0.79315,0.7927,0.79305,69000000.0
2008-04-11 18:09:00,0.79305,0.79315,0.793,0.793,196200000.0
2008-04-11 18:10:00,0.7931,0.7936,0.79305,0.7935,391900000.0
2008-04-11 18:11:00,0.7935,0.7935,0.7933,0.7933,11600000.0
2008-04-11 18:12:00,0.7933,0.79355,0.7933,0.79355,116200000.0
2008-04-11 18:13:00,0.79355,0.79355,0.79355,0.79355,28000000.0
2008-04-11 18:14:00,0.79355,0.79365,0.79355,0.7936,84000000.0
2008-04-11 18:15:00,0.7936,0.79365,0.7936,0.79365,31200000.0
2008-04-11 18:16:00,0.79365,0.7938,0.79365,0.7938,39200000.0
2008-04-11 18:17:00,0.7938,0.7943,0.7938,0.7943,48800000.0
2008-04-11 18:18:00,0.7943,0.7943,0.7941,0.7941,28900000.0
2008-04-11 18:19:00,0.7941,0.7941,0.79355,0.7938,72300000.0
2008-04-11 18:20:00,0.7938,0.7938,0.7938,0.7938,6800000.0
2008-04-11 18:21:00,0.7938,0.7938,0.7936,0.7936,10400000.0
2008-04-11 18:22:00,0.7936,0.7938,0.7935,0.7936,32600000.0
2008-04-11 18:23:00,0.7936,0.7936,0.79355,0.79355,22400000.0
2008-04-11 18:24:00,0.79355,0.7937,0.79345,0.79345,64200000.0
2008-04-11 18:25:00,0.79345,0.79345,0.79255,0.7931,70100000.0
2008-04-11 18:26:00,0.7931,0.7935,0.7931,0.7933,19100000.0
2008-04-11 18:27:00,0.7933,0.7933,0.7933,0.7933,41000000.0
2008-04-11 18:28:00,0.7933,0.7934,0.79305,0.79305,91700000.0
2008-04-11 18:29:00,0.79305,0.79335,0.79305,0.79305,22400000.0
2008-04-11 18:30:00,0.79305,0.7932,0.79305,0.7932,21100000.0
2008-04-11 18:31:00,0.7932,0.7933,0.79305,0.79305,28900000.0
2008-04-11 18:32:00,0.79305,0.79305,0.79305,0.79305,7000000.0
2008-04-11 18:33:00,0.7929,0.793,0.7929,0.793,11600000.0
2008-04-11 18:34:00,0.793,0.7933,0.7929,0.7933,52600000.0
2008-04-11 18:35:00,0.7933,0.7933,0.7929,0.79295,67600000.0
2008-04-11 18:36:00,0.79295,0.79315,0.79295,0.79315,234600000.0
2008-04-11 18:37:00,0.79315,0.79315,0.79315,0.79315,11200000.0
2008-04-11 18:38:00,0.79315,0.79315,0.79315,0.79315,33600000.0
2008-04-11 18:39:00,0.79315,0.79315,0.79315,0.79315,33600000.0
2008-04-11 18:40:00,0.79315,0.7932,0.79315,0.7932,70400000.0
2008-04-11 18:41:00,0.7932,0.7932,0.7932,0.7932,2000000.0
2008-04-11 18:42:00,0.7932,0.7932,0.7932,0.7932,16000000.0
2008-04-11 18:43:00,0.7932,0.7935,0.7932,0.7932,151100000.0
2008-04-11 18:44:00,0.7932,0.7932,0.7932,0.7932,1600000.0
2008-04-11 18:45:00,0.7932,0.7932,0.793,0.7932,7100000.0
2008-04-11 18:46:00,0.7932,0.7932,0.7932,0.7932,7600000.0
2008-04-11 18:47:00,0.7932,0.7932,0.7932,0.7932,6400000.0
2008-04-11 18:48:00,0.79325,0.7933,0.7932,0.7932,21200000.0
2008-04-11 18:49:00,0.7932,0.7933,0.79315,0.7933,60000000.0
2008-04-11 18:50:00,0.7933,0.79345,0.7933,0.79345,26400000.0
2008-04-11 18:51:00,0.79345,0.79345,0.7934,0.7934,14400000.0
2008-04-11 18:52:00,0.7934,0.7934,0.7934,0.7934,2000000.0
2008-04-11 18:53:00,0.7934,0.7934,0.7934,0.7934,4400000.0
2008-04-11 18:54:00,0.7934,0.7934,0.7934,0.7934,4400000.0
2008-04-11 18:55:00,0.7934,0.7934,0.7934,0.7934,5600000.0
2008-04-11 18:56:00,0.7934,0.7936,0.7934,0.7936,34400000.0
2008-04-11 18:57:00,0.7936,0.79375,0.79345,0.79345,92700000.0
2008-04-11 18:58:00,0.79345,0.79345,0.7934,0.7934,43200000.0
2008-04-11 18:59:00,0.7934,0.7935,0.7934,0.7935,117200000.0
2008-04-11 19:00:00,0.7935,0.7936,0.7934,0.7934,114000000.0
2008-04-11 19:01:00,0.7934,0.79345,0.7934,0.7934,22400000.0
2008-04-11 19:02:00,0.7934,0.7934,0.7934,0.7934,3200000.0
2008-04-11 19:03:00,0.7934,0.7934,0.7934,0.7934,3600000.0
2008-04-11 19:04:00,0.7934,0.7934,0.7934,0.7934,4800000.0
2008-04-11 19:05:00,0.7934,0.79345,0.7934,0.7934,10400000.0
2008-04-11 19:06:00,0.7934,0.7934,0.7934,0.7934,7600000.0
2008-04-11 19:07:00,0.7934,0.7934,0.7931,0.79315,155000000.0
2008-04-11 19:08:00,0.79315,0.79315,0.79295,0.79295,132400000.0
2008-04-11 19:09:00,0.79295,0.7932,0.79295,0.793,417100000.0
2008-04-11 19:10:00,0.793,0.793,0.793,0.793,10400000.0
2008-04-11 19:11:00,0.793,0.793,0.793,0.793,5600000.0
2008-04-11 19:12:00,0.793,0.793,0.793,0.793,3200000.0
2008-04-11 19:13:00,0.793,0.793,0.793,0.793,4400000.0
2008-04-11 19:14:00,0.793,0.793,0.79295,0.79295,29600000.0
2008-04-11 19:15:00,0.79295,0.79295,0.79295,0.79295,67200000.0
2008-04-11 19:16:00,0.79295,0.79295,0.79295,0.79295,39200000.0
2008-04-11 19:17:00,0.79295,0.793,0.79295,0.793,23200000.0
2008-04-11 19:18:00,0.793,0.7936,0.793,0.7935,553800000.0
2008-04-11 19:19:00,0.7935,0.7936,0.793,0.7931,76500000.0
2008-04-11 19:20:00,0.7931,0.7931,0.793,0.79305,10000000.0
2008-04-11 19:21:00,0.79305,0.7931,0.793,0.7931,16000000.0
2008-04-11 19:22:00,0.79305,0.79315,0.793,0.79315,38400000.0
2008-04-11 19:23:00,0.79315,0.79325,0.79315,0.79325,50400000.0
2008-04-11 19:24:00,0.79325,0.79325,0.7931,0.7931,75000000.0
2008-04-11 19:25:00,0.7931,0.79325,0.7931,0.79315,99200000.0
2008-04-11 19:26:00,0.79315,0.7932,0.7931,0.7932,15300000.0
2008-04-11 19:27:00,0.7932,0.7932,0.7932,0.7932,2000000.0
2008-04-11 19:28:00,0.7932,0.7932,0.7932,0.7932,800000.0
2008-04-11 19:29:00,0.7932,0.7932,0.7932,0.7932,3600000.0
2008-04-11 19:30:00,0.7932,0.7932,0.7932,0.7932,8000000.0
2008-04-11 19:31:00,0.7932,0.7932,0.7932,0.7932,3600000.0
2008-04-11 19:32:00,0.7932,0.7932,0.7932,0.7932,6800000.0
2008-04-11 19:33:00,0.7932,0.79365,0.7932,0.79365,53700000.0
2008-04-11 19:34:00,0.79365,0.79365,0.7935,0.7935,22700000.0
2008-04-11 19:35:00,0.7935,0.7935,0.7931,0.7933,26800000.0
2008-04-11 19:36:00,0.7933,0.7933,0.7932,0.7932,19200000.0
2008-04-11 19:37:00,0.7932,0.7932,0.7932,0.7932,4800000.0
2008-04-11 19:38:00,0.79355,0.79355,0.7933,0.7934,20600000.0
2008-04-11 19:39:00,0.7934,0.7937,0.7934,0.7936,28400000.0
2008-04-11 19:40:00,0.7936,0.7936,0.7935,0.7936,20800000.0
2008-04-11 19:41:00,0.7936,0.7936,0.7936,0.7936,2800000.0
2008-04-11 19:42:00,0.7936,0.7936,0.7936,0.7936,5200000.0
2008-04-11 19:43:00,0.7936,0.7936,0.7936,0.7936,2400000.0
2008-04-11 19:44:00,0.7936,0.7936,0.7936,0.7936,4000000.0
2008-04-11 19:45:00,0.7936,0.7936,0.7932,0.7932,34800000.0
2008-04-11 19:46:00,0.7932,0.7932,0.793,0.793,10000000.0
2008-04-11 19:47:00,0.793,0.7931,0.793,0.7931,5200000.0
2008-04-11 19:48:00,0.7931,0.7934,0.7931,0.7934,26400000.0
2008-04-11 19:49:00,0.7934,0.7934,0.7934,0.7934,6000000.0
2008-04-11 19:50:00,0.7934,0.7934,0.7934,0.7934,5200000.0
2008-04-11 19:51:00,0.7934,0.79345,0.7934,0.79345,39600000.0
2008-04-11 19:52:00,0.79345,0.79345,0.7934,0.79345,32000000.0
2008-04-11 19:53:00,0.79345,0.79355,0.79345,0.79345,101600000.0
2008-04-11 19:54:00,0.79345,0.79345,0.7932,0.7932,43200000.0
2008-04-11 19:55:00,0.7932,0.79325,0.793,0.7931,82400000.0
2008-04-11 19:56:00,0.7931,0.79315,0.7931,0.7931,40400000.0
2008-04-11 19:57:00,0.7931,0.7935,0.7931,0.7935,72700000.0
2008-04-11 19:58:00,0.7935,0.7937,0.7935,0.7935,30200000.0
2008-04-11 19:59:00,0.7935,0.7935,0.7935,0.7935,9600000.0
2008-04-11 20:00:00,0.7935,0.7935,0.7935,0.7935,14000000.0
2008-04-11 20:01:00,0.7935,0.7936,0.7935,0.7936,9200000.0
2008-04-11 20:02:00,0.7936,0.7936,0.7929,0.7935,89800000.0
2008-04-11 20:03:00,0.7935,0.7937,0.7932,0.7934,38800000.0
2008-04-11 20:04:00,0.7934,0.7938,0.79325,0.79325,28900000.0
2008-04-11 20:05:00,0.79325,0.79345,0.7932,0.7934,26600000.0
2008-04-11 20:06:00,0.7934,0.7934,0.7934,0.7934,2000000.0
2008-04-11 20:07:00,0.7934,0.7934,0.7934,0.7934,1600000.0
2008-04-11 20:08:00,0.7934,0.7935,0.7932,0.7934,15600000.0
2008-04-11 20:09:00,0.7934,0.7936,0.7934,0.7935,11000000.0
2008-04-11 20:10:00,0.7935,0.7935,0.7935,0.7935,5200000.0
2008-04-11 20:11:00,0.7935,0.7935,0.7934,0.7934,10400000.0
2008-04-11 20:12:00,0.7934,0.7934,0.7932,0.7934,20000000.0
2008-04-11 20:13:00,0.7934,0.7934,0.7934,0.7934,5200000.0
2008-04-11 20:14:00,0.7934,0.7934,0.7934,0.7934,6800000.0
2008-04-11 20:15:00,0.7934,0.7934,0.7934,0.7934,3600000.0
2008-04-11 20:16:00,0.7934,0.7934,0.7934,0.7934,3600000.0
2008-04-11 20:17:00,0.7934,0.7934,0.7934,0.7934,5400000.0
2008-04-11 20:18:00,0.7934,0.7935,0.7934,0.7935,26300000.0
2008-04-11 20:19:00,0.7935,0.7935,0.7934,0.7934,6400000.0
2008-04-11 20:20:00,0.7934,0.7934,0.7934,0.7934,4800000.0
2008-04-11 20:21:00,0.7934,0.7934,0.7933,0.7933,4000000.0
2008-04-11 20:22:00,0.7933,0.7933,0.7933,0.7933,4800000.0
2008-04-11 20:23:00,0.7933,0.7933,0.7933,0.7933,4400000.0
2008-04-11 20:24:00,0.7933,0.7933,0.793,0.7932,35800000.0
2008-04-11 20:25:00,0.7932,0.7932,0.7931,0.7932,42500000.0
2008-04-11 20:26:00,0.7932,0.79365,0.79315,0.7934,48700000.0
2008-04-11 20:27:00,0.7934,0.7934,0.7934,0.7934,8200000.0
2008-04-11 20:28:00,0.7934,0.7934,0.7934,0.7934,8800000.0
2008-04-11 20:29:00,0.7934,0.7934,0.7934,0.7934,1600000.0
2008-04-11 20:30:00,0.7934,0.7934,0.7934,0.7934,3000000.0
2008-04-11 20:31:00,0.7934,0.7934,0.7934,0.7934,7000000.0
2008-04-11 20:32:00,0.7934,0.7934,0.7934,0.7934,5000000.0
2008-04-11 20:33:00,0.7934,0.7937,0.7934,0.7937,4000000.0
2008-04-11 20:34:00,0.7937,0.7937,0.7934,0.7934,9400000.0
2008-04-11 20:35:00,0.7934,0.7934,0.7934,0.7934,1600000.0
2008-04-11 20:36:00,0.79345,0.79345,0.79345,0.79345,28000000.0
2008-04-11 20:37:00,0.79345,0.79345,0.79345,0.79345,22400000.0
2008-04-11 20:38:00,0.79345,0.79345,0.79345,0.79345,22400000.0
2008-04-11 20:39:00,0.79345,0.79345,0.79345,0.79345,56000000.0
2008-04-11 20:40:00,0.79345,0.79345,0.79325,0.7933,44000000.0
2008-04-11 20:41:00,0.7933,0.7934,0.7933,0.7934,8000000.0
2008-04-11 20:42:00,0.7934,0.7934,0.7934,0.7934,6600000.0
2008-04-11 20:43:00,0.7934,0.7941,0.7934,0.7939,38200000.0
2008-04-11 20:44:00,0.7939,0.7939,0.7929,0.7939,104600000.0
2008-04-11 20:45:00,0.7939,0.794,0.7939,0.794,5400000.0
2008-04-11 20:46:00,0.794,0.794,0.7939,0.7939,20800000.0
2008-04-11 20:47:00,0.7939,0.794,0.7939,0.7939,6400000.0
2008-04-11 20:48:00,0.7939,0.7939,0.7939,0.7939,2000000.0
2008-04-11 20:49:00,0.7939,0.7939,0.7939,0.7939,5200000.0
2008-04-11 20:50:00,0.7939,0.794,0.7939,0.794,7600000.0
2008-04-11 20:51:00,0.794,0.794,0.7939,0.7939,3600000.0
2008-04-11 20:52:00,0.7939,0.7939,0.7939,0.7939,800000.0
2008-04-11 20:53:00,0.7939,0.79405,0.7939,0.79405,19200000.0
2008-04-11 20:54:00,0.79405,0.7942,0.79405,0.7942,8800000.0
2008-04-11 20:55:00,0.7942,0.7943,0.7942,0.7943,167700000.0
2008-04-11 20:56:00,0.7943,0.7944,0.7942,0.7942,243700000.0
2008-04-11 20:57:00,0.7942,0.7943,0.7942,0.7942,55000000.0
2008-04-11 20:58:00,0.7942,0.7942,0.7942,0.7942,17800000.0
2008-04-11 20:59:00,0.7942,0.7942,0.7942,0.7942,20900000.0
2008-04-11 21:00:00,0.7942,0.7943,0.794,0.794,86300000.0
2008-04-11 21:01:00,0.794,0.794,0.7935,0.7939,400000000.0
2008-04-11 21:02:00,0.7939,0.7939,0.7939,0.7939,125400000.0
2008-04-11 21:03:00,0.7939,0.7939,0.793,0.7934,755400000.0
2008-04-11 21:04:00,0.7934,0.7936,0.7934,0.7935,219700000.0
2008-04-11 21:05:00,0.7935,0.7935,0.7935,0.7935,4600000.0
2008-04-11 21:06:00,0.7935,0.7935,0.7934,0.7935,75200000.0
2008-04-11 21:07:00,0.7935,0.7938,0.7935,0.7935,9700000.0
2008-04-11 21:08:00,0.7935,0.7935,0.7935,0.7935,1200000.0
2008-04-11 21:09:00,0.7934,0.7935,0.7934,0.7934,124400000.0
2008-04-11 21:10:00,0.7934,0.7934,0.7934,0.7934,30200000.0
2008-04-11 21:11:00,0.7934,0.7935,0.7934,0.7935,82600000.0
2008-04-11 21:12:00,0.7934,0.7934,0.7934,0.7934,57500000.0
2008-04-11 21:13:00,0.7934,0.7934,0.7934,0.7934,33000000.0
2008-04-11 21:14:00,0.7934,0.7934,0.7934,0.7934,22000000.0
2008-04-11 21:15:00,0.7934,0.7934,0.7934,0.7934,22000000.0
2008-04-11 21:16:00,0.7934,0.7935,0.7934,0.7934,62200000.0
2008-04-11 21:17:00,0.7934,0.7934,0.7934,0.7934,31200000.0
2008-04-11 21:18:00,0.7934,0.7935,0.7934,0.7934,79000000.0
2008-04-11 21:19:00,0.7934,0.7937,0.7932,0.79325,84100000.0
2008-04-11 21:20:00,0.79325,0.7933,0.7932,0.7933,38200000.0
2008-04-11 21:21:00,0.7933,0.7933,0.7933,0.7933,77600000.0
2008-04-11 21:22:00,0.7936,0.7936,0.7932,0.7933,156800000.0
2008-04-11 21:23:00,0.7933,0.7934,0.7933,0.7934,117000000.0
2008-04-11 21:24:00,0.7934,0.7934,0.7934,0.7934,13600000.0
2008-04-11 21:25:00,0.7934,0.7936,0.7933,0.7936,124400000.0
2008-04-11 21:26:00,0.7936,0.7936,0.7936,0.7936,48200000.0
2008-04-11 21:27:00,0.7937,0.7937,0.7937,0.7937,101200000.0
2008-04-11 21:28:00,0.7937,0.7937,0.7937,0.7937,55800000.0
2008-04-11 21:29:00,0.7937,0.7938,0.7937,0.7938,58200000.0
2008-04-11 21:30:00,0.7938,0.7942,0.7938,0.7942,192300000.0
2008-04-11 21:31:00,0.7942,0.7945,0.7942,0.7943,201400000.0
2008-04-11 21:32:00,0.7943,0.7945,0.7943,0.7945,57800000.0
2008-04-11 21:33:00,0.7945,0.7946,0.7945,0.7945,52000000.0
2008-04-11 21:34:00,0.7945,0.7945,0.7945,0.7945,6900000.0
2008-04-11 21:35:00,0.7945,0.7945,0.7945,0.7945,10100000.0
2008-04-11 21:36:00,0.7945,0.7945,0.7943,0.7943,36700000.0
2008-04-11 21:37:00,0.7943,0.7943,0.7939,0.7942,37000000.0
2008-04-11 21:38:00,0.79415,0.7942,0.7941,0.7941,14100000.0
2008-04-11 21:39:00,0.7941,0.7941,0.7941,0.7941,31800000.0
2008-04-11 21:40:00,0.7941,0.7941,0.7941,0.7941,8400000.0
2008-04-11 21:41:00,0.7941,0.7941,0.7941,0.7941,6400000.0
2008-04-11 21:42:00,0.7941,0.7942,0.7941,0.7942,11200000.0
2008-04-11 21:43:00,0.7942,0.7943,0.7942,0.7943,43200000.0
2008-04-11 21:44:00,0.7943,0.7943,0.7941,0.7941,115800000.0
2008-04-11 21:45:00,0.7941,0.7942,0.7938,0.7939,113200000.0
2008-04-11 21:46:00,0.7939,0.7941,0.7939,0.7941,44300000.0
2008-04-11 21:47:00,0.7941,0.7941,0.794,0.7941,51800000.0
2008-04-11 21:48:00,0.7941,0.7941,0.7941,0.7941,27900000.0
2008-04-11 21:49:00,0.7941,0.7941,0.7938,0.7939,95200000.0
2008-04-11 21:50:00,0.79405,0.7944,0.7939,0.794,112300000.0
2008-04-11 21:51:00,0.794,0.794,0.7938,0.7938,129600000.0
2008-04-11 21:52:00,0.7938,0.7939,0.7938,0.7938,89800000.0
2008-04-11 21:53:00,0.7938,0.7938,0.7938,0.7938,52200000.0
2008-04-11 21:54:00,0.7938,0.794,0.7938,0.7939,92300000.0
2008-04-11 21:55:00,0.79395,0.7941,0.79395,0.7941,14100000.0
2008-04-11 21:56:00,0.7941,0.7941,0.79395,0.79395,8400000.0
2008-04-11 21:57:00,0.7939,0.7939,0.7937,0.7938,127200000.0
2008-04-11 21:58:00,0.7938,0.7939,0.79375,0.7939,37800000.0
2008-04-11 21:59:00,0.79385,0.79385,0.7938,0.7938,14700000.0
2008-04-11 22:00:00,0.7938,0.794,0.7938,0.794,25900000.0
2008-04-11 22:01:00,0.794,0.794,0.794,0.794,8800000.0
2008-04-11 22:02:00,0.794,0.794,0.794,0.794,5600000.0
2008-04-11 22:03:00,0.794,0.794,0.794,0.794,10800000.0
2008-04-11 22:04:00,0.794,0.794,0.794,0.794,10800000.0
2008-04-11 22:05:00,0.794,0.794,0.794,0.794,5400000.0
2008-04-11 22:06:00,0.794,0.794,0.794,0.794,10800000.0
2008-04-11 22:07:00,0.794,0.794,0.794,0.794,16800000.0
2008-04-11 22:08:00,0.794,0.794,0.794,0.794,18400000.0
2008-04-11 22:09:00,0.794,0.794,0.794,0.794,8000000.0
2008-04-11 22:10:00,0.79395,0.794,0.7938,0.794,47000000.0
2008-04-11 22:11:00,0.794,0.794,0.7937,0.7938,106400000.0
2008-04-11 22:12:00,0.7938,0.794,0.7937,0.794,92900000.0
2008-04-11 22:13:00,0.794,0.794,0.794,0.794,4800000.0
2008-04-11 22:14:00,0.794,0.794,0.794,0.794,2400000.0
2008-04-11 22:15:00,0.794,0.794,0.794,0.794,6000000.0
2008-04-11 22:16:00,0.794,0.794,0.794,0.794,3600000.0
2008-04-11 22:17:00,0.794,0.794,0.794,0.794,6000000.0
2008-04-11 22:18:00,0.794,0.794,0.7939,0.7939,28800000.0
2008-04-11 22:19:00,0.7939,0.7939,0.7939,0.7939,54000000.0
2008-04-11 22:20:00,0.7939,0.7939,0.7939,0.7939,19100000.0
2008-04-11 22:21:00,0.7939,0.7939,0.7937,0.7937,91200000.0
2008-04-11 22:22:00,0.7937,0.7937,0.7937,0.7937,32100000.0
2008-04-11 22:23:00,0.7937,0.7937,0.7937,0.7937,7200000.0
2008-04-11 22:24:00,0.7937,0.7937,0.7937,0.7937,14400000.0
2008-04-11 22:25:00,0.7937,0.7937,0.7934,0.7934,72000000.0
2008-04-11 22:26:00,0.79355,0.7938,0.79355,0.7938,58900000.0
2008-04-11 22:27:00,0.7938,0.7938,0.7938,0.7938,7200000.0
2008-04-11 22:28:00,0.7938,0.7939,0.7937,0.7938,34700000.0
2008-04-11 22:29:00,0.7938,0.7939,0.7938,0.7939,82800000.0
2008-04-11 22:30:00,0.7939,0.7939,0.7937,0.7939,60900000.0
2008-04-11 22:31:00,0.7939,0.794,0.7937,0.7937,47700000.0
2008-04-11 22:32:00,0.7939,0.7939,0.7937,0.7939,59600000.0
2008-04-11 22:33:00,0.7939,0.7942,0.7937,0.7941,124400000.0
2008-04-11 22:34:00,0.7941,0.7943,0.7937,0.7937,123900000.0
2008-04-11 22:35:00,0.7937,0.7941,0.7937,0.794,121900000.0
2008-04-11 22:36:00,0.794,0.7943,0.7939,0.7939,182000000.0
2008-04-11 22:37:00,0.7939,0.7939,0.7939,0.7939,9200000.0
2008-04-11 22:38:00,0.7939,0.7941,0.79375,0.79375,73600000.0
2008-04-11 22:39:00,0.79375,0.79375,0.79375,0.79375,8000000.0
2008-04-11 22:40:00,0.79375,0.7938,0.7937,0.7937,87000000.0
2008-04-11 22:41:00,0.7937,0.7937,0.7937,0.7937,24700000.0
2008-04-11 22:42:00,0.7937,0.7937,0.7937,0.7937,20100000.0
2008-04-11 22:43:00,0.7937,0.7937,0.7937,0.7937,23200000.0
2008-04-11 22:44:00,0.7937,0.7939,0.7937,0.7937,81600000.0
2008-04-11 22:45:00,0.7937,0.7937,0.7934,0.7934,25400000.0
2008-04-11 22:46:00,0.7934,0.7935,0.7927,0.7931,104600000.0
2008-04-11 22:47:00,0.7931,0.7931,0.7931,0.7931,70800000.0
2008-04-11 22:48:00,0.7931,0.7935,0.793,0.7935,102800000.0
2008-04-11 22:49:00,0.7935,0.7935,0.7935,0.7935,4800000.0
2008-04-11 22:50:00,0.7935,0.7935,0.7931,0.7932,69200000.0
2008-04-11 22:51:00,0.7932,0.7932,0.7931,0.7932,27600000.0
2008-04-11 22:52:00,0.7932,0.7932,0.7931,0.7931,13800000.0
2008-04-11 22:53:00,0.7931,0.7931,0.7931,0.7931,34800000.0
2008-04-11 22:54:00,0.7933,0.7937,0.7931,0.7931,150600000.0
2008-04-11 22:55:00,0.7931,0.7931,0.7927,0.7927,246600000.0
2008-04-11 22:56:00,0.7927,0.7927,0.7927,0.7927,116800000.0
2008-04-11 22:57:00,0.7927,0.7927,0.7927,0.7927,38400000.0
2008-04-11 22:58:00,0.7927,0.7927,0.7924,0.7924,130700000.0
2008-04-11 22:59:00,0.7929,0.7929,0.7927,0.7929,13600000.0
2008-04-14 00:01:00,0.789,0.789,0.7889,0.789,64800000.0
2008-04-14 00:03:00,0.7889,0.7889,0.7888,0.7888,64800000.0
2008-04-14 00:04:00,0.7891,0.7893,0.7891,0.7892,64800000.0
2008-04-14 00:08:00,0.7891,0.7891,0.7888,0.7888,64800000.0
2008-04-14 00:10:00,0.7891,0.7891,0.789,0.789,64800000.0
2008-04-14 00:11:00,0.7889,0.789,0.7889,0.7889,64800000.0
2008-04-14 00:12:00,0.7888,0.7888,0.7888,0.7888,64800000.0
2008-04-14 00:13:00,0.7887,0.7889,0.7885,0.7889,64800000.0
2008-04-14 00:14:00,0.7886,0.7886,0.7886,0.7886,64800000.0
2008-04-14 00:15:00,0.7884,0.7884,0.7883,0.7883,64800000.0
2008-04-14 00:16:00,0.7885,0.7885,0.7885,0.7885,64800000.0
2008-04-14 00:17:00,0.7883,0.7885,0.7883,0.7885,64800000.0
2008-04-14 00:18:00,0.7883,0.7885,0.7883,0.7885,64800000.0
2008-04-14 00:21:00,0.7886,0.7886,0.7885,0.7885,64800000.0
2008-04-14 00:22:00,0.7884,0.7885,0.7884,0.7885,64800000.0
2008-04-14 00:23:00,0.7886,0.7886,0.7886,0.7886,64800000.0
2008-04-14 00:24:00,0.7885,0.7886,0.7885,0.7885,64800000.0
2008-04-14 00:25:00,0.7888,0.7888,0.7886,0.7886,64800000.0
2008-04-14 00:26:00,0.7888,0.7889,0.7886,0.7889,64800000.0
2008-04-14 00:27:00,0.7887,0.7889,0.7887,0.7888,64800000.0
2008-04-14 00:29:00,0.7889,0.789,0.7889,0.789,64800000.0
2008-04-14 00:30:00,0.7889,0.7893,0.7889,0.7893,64800000.0
2008-04-14 00:31:00,0.7892,0.7892,0.7891,0.7891,64800000.0
2008-04-14 00:33:00,0.7892,0.7892,0.7892,0.7892,64800000.0
2008-04-14 00:41:00,0.7894,0.7894,0.7891,0.7892,64800000.0
2008-04-14 00:42:00,0.7893,0.7893,0.7893,0.7893,64800000.0
2008-04-14 00:43:00,0.7892,0.7894,0.7892,0.7894,64800000.0
2008-04-14 00:44:00,0.7893,0.7894,0.7892,0.7892,64800000.0
2008-04-14 00:45:00,0.7888,0.7888,0.7867,0.7871,64800000.0
2008-04-14 00:46:00,0.787,0.7872,0.7867,0.7871,64800000.0
2008-04-14 00:47:00,0.7869,0.7869,0.7865,0.7867,64800000.0
2008-04-14 00:48:00,0.7866,0.7869,0.7865,0.7868,64800000.0
2008-04-14 00:49:00,0.787,0.7879,0.787,0.7876,64800000.0
2008-04-14 00:50:00,0.788,0.7881,0.7874,0.7879,64800000.0
2008-04-14 00:51:00,0.7878,0.788,0.7875,0.7879,64800000.0
2008-04-14 00:52:00,0.7878,0.7882,0.7875,0.7881,64800000.0
2008-04-14 00:53:00,0.7882,0.7884,0.7881,0.7882,64800000.0
2008-04-14 00:54:00,0.7883,0.7883,0.7882,0.7882,64800000.0
2008-04-14 00:55:00,0.7883,0.7883,0.7882,0.7882,64800000.0
2008-04-14 00:56:00,0.7883,0.7892,0.7883,0.789,64800000.0
2008-04-14 00:57:00,0.7889,0.7892,0.7888,0.789,64800000.0
2008-04-14 00:58:00,0.7887,0.789,0.7887,0.7887,64800000.0
2008-04-14 00:59:00,0.7888,0.789,0.7887,0.7887,64800000.0
2008-04-14 01:00:00,0.7889,0.7889,0.7888,0.7889,64800000.0
2008-04-14 01:01:00,0.7887,0.7887,0.7885,0.7886,64800000.0
2008-04-14 01:02:00,0.7887,0.789,0.7886,0.7888,64800000.0
2008-04-14 01:03:00,0.7889,0.7889,0.7886,0.7886,64800000.0
2008-04-14 01:04:00,0.7887,0.7891,0.7884,0.7884,64800000.0
2008-04-14 01:05:00,0.7885,0.7885,0.7884,0.7884,64800000.0
2008-04-14 01:06:00,0.7885,0.7887,0.7885,0.7886,64800000.0
2008-04-14 01:07:00,0.7885,0.789,0.7885,0.7888,64800000.0
2008-04-14 01:08:00,0.7887,0.7887,0.7887,0.7887,64800000.0
2008-04-14 01:09:00,0.7886,0.7887,0.7884,0.7885,64800000.0
2008-04-14 01:10:00,0.7886,0.7886,0.7885,0.7886,64800000.0
2008-04-14 01:11:00,0.7885,0.7886,0.7881,0.7881,64800000.0
2008-04-14 01:12:00,0.7882,0.7882,0.7877,0.788,64800000.0
2008-04-14 01:13:00,0.7879,0.788,0.7877,0.7879,64800000.0
2008-04-14 01:14:00,0.788,0.788,0.7878,0.788,64800000.0
2008-04-14 01:15:00,0.7881,0.7881,0.7881,0.7881,64800000.0
2008-04-14 01:16:00,0.7882,0.7887,0.7882,0.7886,64800000.0
2008-04-14 01:20:00,0.7885,0.7886,0.7885,0.7885,64800000.0
2008-04-14 01:21:00,0.7886,0.7886,0.7885,0.7885,64800000.0
2008-04-14 01:22:00,0.7887,0.7887,0.7885,0.7886,64800000.0
2008-04-14 01:23:00,0.7885,0.7885,0.7885,0.7885,64800000.0
2008-04-14 01:24:00,0.7884,0.7885,0.7883,0.7883,64800000.0
2008-04-14 01:25:00,0.7882,0.7883,0.7882,0.7882,64800000.0
2008-04-14 01:26:00,0.7881,0.7883,0.7881,0.7881,64800000.0
2008-04-14 01:28:00,0.7882,0.7884,0.7882,0.7884,64800000.0
2008-04-14 01:29:00,0.7885,0.7885,0.7885,0.7885,64800000.0
2008-04-14 01:32:00,0.7883,0.7883,0.788,0.7881,64800000.0
2008-04-14 01:33:00,0.788,0.788,0.7877,0.7877,64800000.0
2008-04-14 01:34:00,0.7878,0.788,0.7878,0.788,64800000.0
2008-04-14 01:35:00,0.7881,0.7881,0.7879,0.7879,64800000.0
2008-04-14 01:36:00,0.788,0.7881,0.7879,0.7881,64800000.0
2008-04-14 01:38:00,0.7882,0.7882,0.7882,0.7882,64800000.0
2008-04-14 01:40:00,0.7883,0.7884,0.7883,0.7884,64800000.0
2008-04-14 01:41:00,0.7883,0.7884,0.7882,0.7882,64800000.0
2008-04-14 01:42:00,0.7883,0.7884,0.7883,0.7884,64800000.0
2008-04-14 01:44:00,0.7882,0.7885,0.7882,0.7885,64800000.0
2008-04-14 01:45:00,0.7884,0.7885,0.7884,0.7885,64800000.0
2008-04-14 01:46:00,0.7884,0.7885,0.7884,0.7884,64800000.0
2008-04-14 01:47:00,0.7883,0.7883,0.7879,0.788,64800000.0
2008-04-14 01:48:00,0.7878,0.788,0.7878,0.788,64800000.0
2008-04-14 01:49:00,0.7879,0.788,0.7879,0.788,64800000.0
2008-04-14 01:50:00,0.7879,0.7879,0.7878,0.7878,64800000.0
2008-04-14 01:51:00,0.7877,0.7877,0.7877,0.7877,64800000.0
2008-04-14 01:52:00,0.7876,0.7876,0.7874,0.7875,64800000.0
2008-04-14 01:53:00,0.7876,0.7876,0.7876,0.7876,64800000.0
2008-04-14 01:54:00,0.7875,0.7876,0.7875,0.7875,64800000.0
2008-04-14 01:58:00,0.7874,0.7875,0.7874,0.7875,64800000.0
2008-04-14 01:59:00,0.7874,0.7874,0.7874,0.7874,64800000.0
2008-04-14 02:00:00,0.7875,0.7877,0.787,0.787,64800000.0
2008-04-14 02:01:00,0.787,0.7871,0.7867,0.7868,90300000.0
2008-04-14 02:02:00,0.7868,0.7869,0.7867,0.7869,30600000.0
2008-04-14 02:03:00,0.7869,0.787,0.7867,0.7869,36300000.0
2008-04-14 02:04:00,0.7869,0.787,0.7869,0.7869,32400000.0
2008-04-14 02:05:00,0.7869,0.7869,0.7869,0.7869,2000000.0
2008-04-14 02:06:00,0.7869,0.787,0.7868,0.787,72300000.0
2008-04-14 02:07:00,0.787,0.7871,0.787,0.7871,56800000.0
2008-04-14 02:08:00,0.7871,0.7875,0.7871,0.7873,92800000.0
2008-04-14 02:09:00,0.7873,0.7873,0.7869,0.7872,74300000.0
2008-04-14 02:10:00,0.7872,0.7872,0.7867,0.78685,58300000.0
2008-04-14 02:11:00,0.78685,0.787,0.7861,0.7864,635300000.0
2008-04-14 02:12:00,0.7864,0.7866,0.7864,0.7866,371000000.0
2008-04-14 02:13:00,0.7866,0.7866,0.78625,0.7863,241800000.0
2008-04-14 02:14:00,0.7863,0.7865,0.7863,0.7865,113900000.0
2008-04-14 02:15:00,0.7865,0.7867,0.7865,0.7866,172600000.0
2008-04-14 02:16:00,0.7866,0.7866,0.786,0.786,281900000.0
2008-04-14 02:17:00,0.786,0.7861,0.7855,0.7855,489900000.0
2008-04-14 02:18:00,0.7855,0.786,0.7855,0.7858,328100000.0
2008-04-14 02:19:00,0.7858,0.7859,0.7858,0.7859,326800000.0
2008-04-14 02:20:00,0.7859,0.7864,0.7859,0.7864,324800000.0
2008-04-14 02:21:00,0.7864,0.7866,0.7862,0.7865,241700000.0
2008-04-14 02:22:00,0.7864,0.7864,0.7861,0.7863,408400000.0
2008-04-14 02:23:00,0.7862,0.7862,0.7862,0.7862,120500000.0
2008-04-14 02:24:00,0.7862,0.7862,0.7861,0.7861,179700000.0
2008-04-14 02:25:00,0.7861,0.7863,0.7861,0.7863,210200000.0
2008-04-14 02:26:00,0.7863,0.7864,0.7863,0.7864,179600000.0
2008-04-14 02:27:00,0.7864,0.7864,0.7863,0.7863,156700000.0
2008-04-14 02:28:00,0.7863,0.7863,0.7863,0.7863,16700000.0
2008-04-14 02:29:00,0.7863,0.7863,0.7861,0.7862,59300000.0
2008-04-14 02:30:00,0.7862,0.7862,0.7862,0.7862,5400000.0
2008-04-14 02:31:00,0.7862,0.7863,0.7861,0.7862,79100000.0
2008-04-14 02:32:00,0.7862,0.78645,0.7862,0.78645,48800000.0
2008-04-14 02:33:00,0.78645,0.7866,0.7864,0.7864,21400000.0
2008-04-14 02:34:00,0.7864,0.7864,0.7864,0.7864,103900000.0
2008-04-14 02:35:00,0.7864,0.7864,0.7864,0.7864,43100000.0
2008-04-14 02:36:00,0.7864,0.7864,0.7863,0.7864,70800000.0
2008-04-14 02:37:00,0.7864,0.7864,0.786,0.7861,208000000.0
2008-04-14 02:38:00,0.7861,0.7861,0.786,0.786,293500000.0
2008-04-14 02:39:00,0.786,0.786,0.786,0.786,75000000.0
2008-04-14 02:40:00,0.786,0.7862,0.786,0.7862,87600000.0
2008-04-14 02:41:00,0.7862,0.7864,0.7862,0.7864,162100000.0
2008-04-14 02:42:00,0.7864,0.7865,0.7864,0.7865,4800000.0
2008-04-14 02:43:00,0.7865,0.7868,0.7864,0.7868,55200000.0
2008-04-14 02:44:00,0.7868,0.7868,0.7865,0.7866,136400000.0
2008-04-14 02:45:00,0.7866,0.7867,0.7865,0.7867,153300000.0
2008-04-14 02:46:00,0.7867,0.7867,0.7865,0.7865,20800000.0
2008-04-14 02:47:00,0.7865,0.7867,0.7865,0.7866,26700000.0
2008-04-14 02:48:00,0.7866,0.7866,0.7866,0.7866,12400000.0
2008-04-14 02:49:00,0.7866,0.7866,0.7863,0.7865,284100001.0
2008-04-14 02:50:00,0.7865,0.7865,0.7865,0.7865,1800000.0
2008-04-14 02:51:00,0.7865,0.7865,0.7865,0.7865,217100000.0
2008-04-14 02:52:00,0.7865,0.7865,0.7865,0.7865,114700000.0
2008-04-14 02:53:00,0.7865,0.7865,0.7865,0.7865,42500000.0
2008-04-14 02:54:00,0.7865,0.7866,0.7865,0.7866,62500000.0
2008-04-14 02:55:00,0.7866,0.7866,0.7864,0.78655,41200000.0
2008-04-14 02:56:00,0.78655,0.7866,0.7861,0.7861,43800000.0
2008-04-14 02:57:00,0.7861,0.7862,0.7861,0.7862,82900000.0
2008-04-14 02:58:00,0.7862,0.7862,0.7861,0.7861,15900000.0
2008-04-14 02:59:00,0.7861,0.7861,0.7861,0.7861,15900000.0
2008-04-14 03:00:00,0.7861,0.7862,0.7861,0.7862,58100000.0
2008-04-14 03:01:00,0.7862,0.7863,0.7862,0.7862,133200000.0
2008-04-14 03:02:00,0.7862,0.7863,0.7859,0.7859,275000000.0
2008-04-14 03:03:00,0.786,0.786,0.7853,0.7856,502200000.0
2008-04-14 03:04:00,0.7856,0.7856,0.78545,0.7855,111200000.0
2008-04-14 03:05:00,0.7855,0.78555,0.7853,0.7855,156300000.0
2008-04-14 03:06:00,0.7855,0.7857,0.7854,0.7857,24700000.0
2008-04-14 03:07:00,0.7857,0.7857,0.7855,0.7855,49100000.0
2008-04-14 03:08:00,0.7855,0.7856,0.7855,0.7855,174600000.0
2008-04-14 03:09:00,0.7855,0.7858,0.7853,0.7857,180400000.0
2008-04-14 03:10:00,0.7857,0.7859,0.7855,0.7856,125400000.0
2008-04-14 03:11:00,0.7856,0.7858,0.7856,0.7858,45600000.0
2008-04-14 03:12:00,0.7858,0.78605,0.7858,0.786,47800000.0
2008-04-14 03:13:00,0.786,0.7864,0.786,0.7864,165800000.0
2008-04-14 03:14:00,0.7864,0.7864,0.7857,0.7857,132800000.0
2008-04-14 03:15:00,0.7857,0.786,0.7856,0.786,200600000.0
2008-04-14 03:16:00,0.786,0.786,0.786,0.786,66600000.0
2008-04-14 03:17:00,0.786,0.786,0.786,0.786,45600000.0
2008-04-14 03:18:00,0.786,0.7862,0.786,0.7862,67000000.0
2008-04-14 03:19:00,0.7862,0.7863,0.7862,0.7863,65700000.0
2008-04-14 03:20:00,0.7863,0.7863,0.7863,0.7863,5600000.0
2008-04-14 03:21:00,0.7863,0.7863,0.7863,0.7863,5000000.0
2008-04-14 03:22:00,0.7863,0.7863,0.7863,0.7863,5000000.0
2008-04-14 03:23:00,0.7863,0.7863,0.7863,0.7863,5000000.0
2008-04-14 03:24:00,0.7863,0.7863,0.7863,0.7863,18700000.0
2008-04-14 03:25:00,0.7863,0.7864,0.7862,0.7864,8400000.0
2008-04-14 03:26:00,0.7864,0.7864,0.7863,0.7864,1500000.0
2008-04-14 03:27:00,0.7864,0.7865,0.7863,0.7865,36300000.0
2008-04-14 03:28:00,0.7865,0.7865,0.7864,0.7865,20800000.0
2008-04-14 03:29:00,0.7865,0.7865,0.7865,0.7865,27700000.0
2008-04-14 03:30:00,0.7865,0.7865,0.7857,0.7858,505000000.0
2008-04-14 03:31:00,0.7858,0.7862,0.7857,0.7858,376700000.0
2008-04-14 03:32:00,0.7859,0.786,0.7858,0.786,132500000.0
2008-04-14 03:33:00,0.786,0.786,0.7858,0.7859,204200000.0
2008-04-14 03:34:00,0.7859,0.786,0.7857,0.786,493600000.0
2008-04-14 03:35:00,0.786,0.786,0.786,0.786,76700000.0
2008-04-14 03:36:00,0.786,0.7861,0.786,0.7861,78400000.0
2008-04-14 03:37:00,0.7861,0.7862,0.7861,0.7862,32200000.0
2008-04-14 03:38:00,0.7862,0.7862,0.7861,0.7861,11500000.0
2008-04-14 03:39:00,0.7861,0.7861,0.786,0.786,105600000.0
2008-04-14 03:40:00,0.786,0.786,0.786,0.786,12500000.0
2008-04-14 03:41:00,0.786,0.786,0.786,0.786,10000000.0
2008-04-14 03:42:00,0.786,0.786,0.7859,0.786,55200000.0
2008-04-14 03:43:00,0.786,0.7861,0.786,0.7861,11300000.0
2008-04-14 03:44:00,0.7861,0.7861,0.786,0.786,80500000.0
2008-04-14 03:45:00,0.786,0.786,0.7858,0.7859,241500000.0
2008-04-14 03:46:00,0.7859,0.786,0.7859,0.786,51500000.0
2008-04-14 03:47:00,0.786,0.7862,0.786,0.7862,129100000.0
2008-04-14 03:48:00,0.7862,0.7863,0.7862,0.7862,135700000.0
2008-04-14 03:49:00,0.7862,0.7866,0.7862,0.7866,354900000.0
2008-04-14 03:50:00,0.7866,0.7866,0.7866,0.7866,2000000.0
2008-04-14 03:51:00,0.7866,0.7867,0.7865,0.7865,92100000.0
2008-04-14 03:52:00,0.7865,0.7866,0.7865,0.7866,79200000.0
2008-04-14 03:53:00,0.7865,0.7868,0.7865,0.7867,191700000.0
2008-04-14 03:54:00,0.7867,0.7867,0.7864,0.7865,161100001.0
2008-04-14 03:55:00,0.7865,0.7865,0.7865,0.7865,76000000.0
2008-04-14 03:56:00,0.7865,0.7866,0.7865,0.7866,39300000.0
2008-04-14 03:57:00,0.7866,0.7867,0.7866,0.7866,61500000.0
2008-04-14 03:58:00,0.7866,0.7867,0.7866,0.7867,80700000.0
2008-04-14 03:59:00,0.7867,0.7867,0.7867,0.7867,1000000.0
2008-04-14 04:00:00,0.7867,0.7868,0.7865,0.7865,168500000.0
2008-04-14 04:01:00,0.7865,0.7871,0.7865,0.7866,194300000.0
2008-04-14 04:02:00,0.7866,0.7866,0.7866,0.7866,165700000.0
2008-04-14 04:03:00,0.7866,0.7867,0.7866,0.7867,192900000.0
2008-04-14 04:04:00,0.7867,0.787,0.7867,0.787,154900000.0
2008-04-14 04:05:00,0.787,0.7871,0.787,0.7871,272299999.0
2008-04-14 04:06:00,0.7871,0.7873,0.7871,0.7873,118800000.0
2008-04-14 04:07:00,0.7873,0.7873,0.7871,0.7871,43400000.0
2008-04-14 04:08:00,0.7871,0.7872,0.7871,0.7872,233400000.0
2008-04-14 04:09:00,0.7872,0.7874,0.7872,0.7874,183700000.0
2008-04-14 04:10:00,0.7874,0.7875,0.7874,0.7875,18400000.0
2008-04-14 04:11:00,0.7875,0.7876,0.7875,0.7876,19200000.0
2008-04-14 04:12:00,0.7876,0.7876,0.7876,0.7876,16000000.0
2008-04-14 04:13:00,0.7876,0.7876,0.7876,0.7876,8600000.0
2008-04-14 04:14:00,0.7876,0.7876,0.7876,0.7876,63000000.0
2008-04-14 04:15:00,0.7876,0.7879,0.7876,0.7879,84000000.0
2008-04-14 04:16:00,0.7878,0.7878,0.7876,0.7876,23100000.0
2008-04-14 04:17:00,0.7876,0.7876,0.7876,0.7876,4000000.0
2008-04-14 04:18:00,0.7876,0.7876,0.7876,0.7876,4800000.0
2008-04-14 04:19:00,0.7876,0.7876,0.7875,0.7875,27500000.0
2008-04-14 04:20:00,0.7875,0.7875,0.7873,0.7873,31400000.0
2008-04-14 04:21:00,0.7873,0.7874,0.7873,0.7874,15400000.0
2008-04-14 04:22:00,0.7874,0.7874,0.78715,0.7874,26000000.0
2008-04-14 04:23:00,0.78745,0.7877,0.7874,0.7877,50200000.0
2008-04-14 04:24:00,0.7877,0.7878,0.7877,0.7878,132200002.0
2008-04-14 04:25:00,0.7878,0.7878,0.7878,0.7878,12400000.0
2008-04-14 04:26:00,0.7878,0.7879,0.7878,0.7878,45800000.0
2008-04-14 04:27:00,0.7878,0.7878,0.7878,0.7878,1200000.0
2008-04-14 04:28:00,0.7878,0.7878,0.7877,0.7878,65700000.0
2008-04-14 04:29:00,0.7878,0.7881,0.7878,0.7879,57800000.0
2008-04-14 04:30:00,0.7879,0.788,0.7879,0.788,4400000.0
2008-04-14 04:31:00,0.788,0.788,0.7878,0.7879,393000000.0
2008-04-14 04:32:00,0.7879,0.7879,0.7877,0.7877,182100000.0
2008-04-14 04:33:00,0.7877,0.7878,0.7877,0.7878,70300002.0
2008-04-14 04:34:00,0.7878,0.7879,0.7877,0.7878,115000001.0
2008-04-14 04:35:00,0.7878,0.7878,0.7878,0.7878,51100000.0
2008-04-14 04:36:00,0.7878,0.7879,0.7877,0.7879,153700000.0
2008-04-14 04:37:00,0.7879,0.7879,0.7879,0.7879,57600000.0
2008-04-14 04:38:00,0.7879,0.788,0.7879,0.788,69000000.0
2008-04-14 04:39:00,0.788,0.788,0.7879,0.7879,72100000.0
2008-04-14 04:40:00,0.7879,0.7882,0.7879,0.7882,280500000.0
2008-04-14 04:41:00,0.7882,0.7883,0.7882,0.7883,177700000.0
2008-04-14 04:42:00,0.7883,0.7883,0.7877,0.788,174600000.0
2008-04-14 04:43:00,0.7879,0.7882,0.7877,0.7882,237900000.0
2008-04-14 04:44:00,0.7882,0.7882,0.7881,0.7881,12500000.0
2008-04-14 04:45:00,0.7881,0.7881,0.7877,0.788,165500000.0
2008-04-14 04:46:00,0.788,0.788,0.7877,0.7878,465000000.0
2008-04-14 04:47:00,0.7878,0.7878,0.7878,0.7878,1000000.0
2008-04-14 04:48:00,0.7878,0.788,0.7878,0.788,5000000.0
2008-04-14 04:49:00,0.788,0.788,0.788,0.788,46700000.0
2008-04-14 04:50:00,0.788,0.7881,0.788,0.7881,80400000.0
2008-04-14 04:51:00,0.7881,0.7884,0.7881,0.7884,231500000.0
2008-04-14 04:52:00,0.7884,0.7886,0.7884,0.7885,87300000.0
2008-04-14 04:53:00,0.7885,0.7886,0.7884,0.78855,110700000.0
2008-04-14 04:54:00,0.78855,0.78855,0.7883,0.7883,119300000.0
2008-04-14 04:55:00,0.7883,0.7884,0.7883,0.7884,152100000.0
2008-04-14 04:56:00,0.7884,0.7884,0.788,0.78815,200400000.0
2008-04-14 04:57:00,0.78815,0.78815,0.7881,0.7881,117200000.0
2008-04-14 04:58:00,0.7881,0.7881,0.7881,0.7881,57000000.0
2008-04-14 04:59:00,0.7881,0.7882,0.788,0.7882,297800000.0
2008-04-14 05:00:00,0.7882,0.7882,0.788,0.788,79000000.0
2008-04-14 05:01:00,0.788,0.7881,0.788,0.788,93900000.0
2008-04-14 05:02:00,0.788,0.7881,0.78795,0.7881,127000000.0
2008-04-14 05:03:00,0.7881,0.78815,0.788,0.788,125300000.0
2008-04-14 05:04:00,0.788,0.788,0.788,0.788,108700000.0
2008-04-14 05:05:00,0.788,0.788,0.788,0.788,57000000.0
2008-04-14 05:06:00,0.788,0.788,0.7879,0.7879,96800000.0
2008-04-14 05:07:00,0.7879,0.78795,0.7879,0.7879,195300000.0
2008-04-14 05:08:00,0.7879,0.7879,0.78785,0.78785,145000000.0
2008-04-14 05:09:00,0.78785,0.7879,0.7878,0.7879,71000000.0
2008-04-14 05:10:00,0.7879,0.7879,0.7879,0.7879,85400000.0
2008-04-14 05:11:00,0.7879,0.7881,0.7879,0.7881,148200000.0
2008-04-14 05:12:00,0.7881,0.7882,0.7881,0.7882,25600000.0
2008-04-14 05:13:00,0.7882,0.7884,0.7882,0.7882,98400000.0
2008-04-14 05:14:00,0.7882,0.7882,0.7882,0.7882,84000000.0
2008-04-14 05:15:00,0.7882,0.7882,0.7882,0.7882,73500000.0
2008-04-14 05:16:00,0.7882,0.7882,0.7882,0.7882,68000000.0
2008-04-14 05:17:00,0.7882,0.7884,0.7882,0.7883,130500000.0
2008-04-14 05:18:00,0.7883,0.7884,0.7883,0.7883,147600000.0
2008-04-14 05:19:00,0.7883,0.7884,0.7883,0.7883,122700000.0
2008-04-14 05:20:00,0.7884,0.7885,0.7883,0.7883,173400000.0
2008-04-14 05:21:00,0.7883,0.7884,0.7883,0.7884,221800000.0
2008-04-14 05:22:00,0.7884,0.7885,0.7884,0.7885,140500000.0
2008-04-14 05:23:00,0.7885,0.7886,0.7885,0.7885,185300000.0
2008-04-14 05:24:00,0.7885,0.7885,0.7885,0.7885,228900000.0
2008-04-14 05:25:00,0.7885,0.7886,0.7885,0.7885,285200000.0
2008-04-14 05:26:00,0.7885,0.7885,0.7885,0.7885,116100000.0
2008-04-14 05:27:00,0.7885,0.7885,0.7885,0.7885,129000000.0
2008-04-14 05:28:00,0.7885,0.7885,0.7883,0.7884,200800000.0
2008-04-14 05:29:00,0.7884,0.7884,0.7884,0.7884,182300000.0
2008-04-14 05:30:00,0.7884,0.7885,0.7883,0.7885,104800000.0
2008-04-14 05:31:00,0.7885,0.7885,0.7884,0.7884,800000.0
2008-04-14 05:32:00,0.7884,0.7884,0.7884,0.7884,1600000.0
2008-04-14 05:33:00,0.7884,0.7884,0.7884,0.7884,1400000.0
2008-04-14 05:34:00,0.7884,0.7884,0.7884,0.7884,1400000.0
2008-04-14 05:35:00,0.7884,0.7884,0.7884,0.7884,15200000.0
2008-04-14 05:36:00,0.7884,0.7884,0.7884,0.7884,800000.0
2008-04-14 05:37:00,0.7884,0.7884,0.7883,0.7884,18600000.0
2008-04-14 05:38:00,0.7884,0.7884,0.7884,0.7884,3800000.0
2008-04-14 05:39:00,0.7884,0.7886,0.7884,0.7885,161900000.0
2008-04-14 05:40:00,0.7885,0.7885,0.7885,0.7885,5200000.0
2008-04-14 05:41:00,0.7885,0.7885,0.7884,0.7884,72800000.0
2008-04-14 05:42:00,0.7884,0.7884,0.7882,0.7883,145600000.0
2008-04-14 05:43:00,0.7883,0.7885,0.7883,0.7884,107400000.0
2008-04-14 05:44:00,0.7884,0.7884,0.7884,0.7884,59100000.0
2008-04-14 05:45:00,0.7884,0.7884,0.7884,0.7884,84000000.0
2008-04-14 05:46:00,0.7884,0.7884,0.7884,0.7884,19500000.0
2008-04-14 05:47:00,0.7884,0.7884,0.7884,0.7884,800000.0
2008-04-14 05:48:00,0.7884,0.7884,0.7883,0.7883,23000000.0
2008-04-14 05:49:00,0.7883,0.7884,0.7883,0.7884,199900000.0
2008-04-14 05:50:00,0.7884,0.7884,0.7884,0.7884,43300000.0
2008-04-14 05:51:00,0.7884,0.7885,0.7884,0.7885,171400000.0
2008-04-14 05:52:00,0.7885,0.7885,0.7884,0.7885,72900000.0
2008-04-14 05:53:00,0.7885,0.7887,0.7885,0.7886,93700000.0
2008-04-14 05:54:00,0.7886,0.7886,0.7885,0.7885,75300000.0
2008-04-14 05:55:00,0.7885,0.7886,0.7885,0.7886,25400000.0
2008-04-14 05:56:00,0.7886,0.7886,0.7885,0.7885,99900000.0
2008-04-14 05:57:00,0.7885,0.7886,0.7884,0.7885,252700000.0
2008-04-14 05:58:00,0.7885,0.7886,0.7884,0.7884,279700000.0
2008-04-14 05:59:00,0.7884,0.7886,0.7884,0.7885,182100000.0
2008-04-14 06:00:00,0.7885,0.7885,0.7884,0.7884,64700000.0
2008-04-14 06:01:00,0.7885,0.7885,0.7885,0.7885,156800000.0
2008-04-14 06:02:00,0.7885,0.7885,0.7882,0.7882,121400000.0
2008-04-14 06:03:00,0.7882,0.7882,0.7875,0.7876,152400000.0
2008-04-14 06:04:00,0.7876,0.7879,0.7876,0.7877,294900000.0
2008-04-14 06:05:00,0.7877,0.7879,0.7877,0.7879,205600000.0
2008-04-14 06:06:00,0.7879,0.7883,0.7879,0.7882,363600000.0
2008-04-14 06:07:00,0.7882,0.7882,0.7882,0.7882,30700000.0
2008-04-14 06:08:00,0.7882,0.7883,0.7882,0.7882,110100000.0
2008-04-14 06:09:00,0.7882,0.7882,0.7882,0.7882,50700000.0
2008-04-14 06:10:00,0.7882,0.7883,0.7882,0.7882,194800000.0
2008-04-14 06:11:00,0.7882,0.7882,0.7875,0.7877,623200000.0
2008-04-14 06:12:00,0.7877,0.7879,0.7877,0.7878,75900000.0
2008-04-14 06:13:00,0.7878,0.788,0.7877,0.7877,112800000.0
2008-04-14 06:14:00,0.7877,0.788,0.7873,0.7873,482900000.0
2008-04-14 06:15:00,0.7873,0.7874,0.7873,0.7873,359100000.0
2008-04-14 06:16:00,0.7873,0.7874,0.7873,0.7873,279600000.0
2008-04-14 06:17:00,0.7873,0.7873,0.7871,0.7872,176300000.0
2008-04-14 06:18:00,0.7872,0.7875,0.7872,0.7872,340600000.0
2008-04-14 06:19:00,0.7872,0.7875,0.7872,0.7875,181400000.0
2008-04-14 06:20:00,0.7875,0.7875,0.7867,0.7867,314300000.0
2008-04-14 06:21:00,0.7867,0.7869,0.7867,0.7868,223400000.0
2008-04-14 06:22:00,0.7868,0.7869,0.7868,0.7869,22600000.0
2008-04-14 06:23:00,0.7868,0.7869,0.7868,0.7869,56500000.0
2008-04-14 06:24:00,0.7869,0.787,0.7869,0.787,84300000.0
2008-04-14 06:25:00,0.787,0.7871,0.787,0.7871,128800000.0
2008-04-14 06:26:00,0.7871,0.7874,0.7871,0.7874,235100000.0
2008-04-14 06:27:00,0.7874,0.7874,0.7874,0.7874,67900000.0
2008-04-14 06:28:00,0.7874,0.7874,0.7874,0.7874,17100000.0
2008-04-14 06:29:00,0.7874,0.7874,0.7874,0.7874,23000000.0
2008-04-14 06:30:00,0.7874,0.78745,0.7874,0.7874,4800000.0
2008-04-14 06:31:00,0.7874,0.7874,0.7873,0.7874,89100000.0
2008-04-14 06:32:00,0.7874,0.7874,0.7874,0.7874,30000000.0
2008-04-14 06:33:00,0.78745,0.78745,0.78745,0.78745,30400000.0
2008-04-14 06:34:00,0.78745,0.7875,0.7874,0.7875,141300000.0
2008-04-14 06:35:00,0.7875,0.7881,0.7875,0.7881,80900000.0
2008-04-14 06:36:00,0.7881,0.7881,0.788,0.788,2400000.0
2008-04-14 06:37:00,0.788,0.788,0.7875,0.7875,275500000.0
2008-04-14 06:38:00,0.7875,0.7875,0.7875,0.7875,102100000.0
2008-04-14 06:39:00,0.7875,0.7875,0.7871,0.7871,141000000.0
2008-04-14 06:40:00,0.7871,0.7871,0.7871,0.7871,426500000.0
2008-04-14 06:41:00,0.7871,0.7872,0.7867,0.7867,316000000.0
2008-04-14 06:42:00,0.7867,0.7869,0.7867,0.7869,187500000.0
2008-04-14 06:43:00,0.7869,0.787,0.7867,0.78675,173200001.0
2008-04-14 06:44:00,0.78675,0.7868,0.7866,0.7868,151100000.0
2008-04-14 06:45:00,0.7868,0.7869,0.7866,0.7868,216000000.0
2008-04-14 06:46:00,0.7868,0.7869,0.7868,0.7869,83200000.0
2008-04-14 06:47:00,0.787,0.7871,0.787,0.7871,6200000.0
2008-04-14 06:48:00,0.7871,0.78725,0.787,0.787,82200000.0
2008-04-14 06:49:00,0.787,0.787,0.787,0.787,41500000.0
2008-04-14 06:50:00,0.787,0.787,0.7869,0.787,194800000.0
2008-04-14 06:51:00,0.787,0.787,0.7868,0.787,226000000.0
2008-04-14 06:52:00,0.787,0.787,0.787,0.787,72300000.0
2008-04-14 06:53:00,0.787,0.7871,0.787,0.7871,18900000.0
2008-04-14 06:54:00,0.7871,0.7871,0.787,0.787,132900000.0
2008-04-14 06:55:00,0.787,0.7871,0.787,0.787,200300000.0
2008-04-14 06:56:00,0.787,0.7871,0.787,0.7871,151800000.0
2008-04-14 06:57:00,0.7871,0.7871,0.787,0.7871,79600000.0
2008-04-14 06:58:00,0.7871,0.7871,0.787,0.787,93100000.0
2008-04-14 06:59:00,0.787,0.787,0.787,0.787,253900000.0
2008-04-14 07:00:00,0.787,0.787,0.787,0.787,53300000.0
2008-04-14 07:01:00,0.787,0.787,0.787,0.787,20000000.0
2008-04-14 07:02:00,0.787,0.7871,0.787,0.7871,59900000.0
2008-04-14 07:03:00,0.7871,0.7873,0.7871,0.7873,175500000.0
2008-04-14 07:04:00,0.7873,0.7873,0.7873,0.7873,1400000.0
2008-04-14 07:05:00,0.7873,0.78755,0.7873,0.78755,123100000.0
2008-04-14 07:06:00,0.78755,0.78785,0.7874,0.7876,312500000.0
2008-04-14 07:07:00,0.7875,0.7876,0.7875,0.7875,120800000.0
2008-04-14 07:08:00,0.7875,0.7876,0.7875,0.7875,117000000.0
2008-04-14 07:09:00,0.7875,0.7876,0.7875,0.7875,181600000.0
2008-04-14 07:10:00,0.7875,0.7876,0.7874,0.7876,113700000.0
2008-04-14 07:11:00,0.7876,0.7876,0.7874,0.7874,193300000.0
2008-04-14 07:12:00,0.7874,0.7875,0.7874,0.7875,155500000.0
2008-04-14 07:13:00,0.7875,0.7876,0.7875,0.7875,76600000.0
2008-04-14 07:14:00,0.7875,0.7875,0.7875,0.7875,48600000.0
2008-04-14 07:15:00,0.7875,0.7875,0.7875,0.7875,64200000.0
2008-04-14 07:16:00,0.7875,0.7875,0.7875,0.7875,25600000.0
2008-04-14 07:17:00,0.7875,0.7875,0.7875,0.7875,105300000.0
2008-04-14 07:18:00,0.7875,0.7875,0.78745,0.78745,32600000.0
2008-04-14 07:19:00,0.78745,0.78755,0.7874,0.7874,167200000.0
2008-04-14 07:20:00,0.7874,0.7875,0.7874,0.7875,45400000.0
2008-04-14 07:21:00,0.7875,0.7875,0.7874,0.7874,136600000.0
2008-04-14 07:22:00,0.7874,0.7874,0.7871,0.7871,382500000.0
2008-04-14 07:23:00,0.7871,0.7871,0.7871,0.7871,109400000.0
2008-04-14 07:24:00,0.7871,0.7871,0.787,0.787,110100000.0
2008-04-14 07:25:00,0.787,0.7871,0.7869,0.7871,106600000.0
2008-04-14 07:26:00,0.7871,0.7871,0.7871,0.7871,23100000.0
2008-04-14 07:27:00,0.7871,0.7871,0.7871,0.7871,42400000.0
2008-04-14 07:28:00,0.7871,0.7872,0.7871,0.7872,8700000.0
2008-04-14 07:29:00,0.7872,0.7872,0.7872,0.7872,1600000.0
2008-04-14 07:30:00,0.7872,0.7872,0.7872,0.7872,74500000.0
2008-04-14 07:31:00,0.7872,0.7872,0.7871,0.7872,36100000.0
2008-04-14 07:32:00,0.7872,0.7872,0.7872,0.7872,1200000.0
2008-04-14 07:33:00,0.7872,0.7872,0.7871,0.7872,2000000.0
2008-04-14 07:34:00,0.7872,0.7872,0.7872,0.7872,800000.0
2008-04-14 07:35:00,0.7872,0.7872,0.7872,0.7872,800000.0
2008-04-14 07:36:00,0.7872,0.7872,0.7872,0.7872,600000.0
2008-04-14 07:37:00,0.7872,0.7873,0.7872,0.7872,6700000.0
2008-04-14 07:38:00,0.7873,0.7873,0.78705,0.7871,45700000.0
2008-04-14 07:39:00,0.7871,0.7872,0.7871,0.7872,36100000.0
2008-04-14 07:40:00,0.7872,0.7872,0.7872,0.7872,600000.0
2008-04-14 07:41:00,0.7872,0.7872,0.7872,0.7872,2000000.0
2008-04-14 07:42:00,0.7872,0.7872,0.7872,0.7872,600000.0
2008-04-14 07:43:00,0.7872,0.78725,0.7871,0.7871,29500000.0
2008-04-14 07:44:00,0.7871,0.7871,0.787,0.787,49400000.0
2008-04-14 07:45:00,0.787,0.78705,0.787,0.787,119500000.0
2008-04-14 07:46:00,0.787,0.7871,0.787,0.787,48500000.0
2008-04-14 07:47:00,0.787,0.7871,0.787,0.7871,6800000.0
2008-04-14 07:48:00,0.7871,0.7872,0.7871,0.7872,5700000.0
2008-04-14 07:49:00,0.7872,0.7872,0.7869,0.7871,34700000.0
2008-04-14 07:50:00,0.7871,0.7871,0.7871,0.7871,800000.0
2008-04-14 07:51:00,0.7871,0.7872,0.787,0.787,29000000.0
2008-04-14 07:52:00,0.787,0.7871,0.787,0.787,3600000.0
2008-04-14 07:53:00,0.787,0.7871,0.787,0.7871,4600000.0
2008-04-14 07:54:00,0.7871,0.7871,0.7871,0.7871,3000000.0
2008-04-14 07:55:00,0.7871,0.7873,0.787,0.7871,9700000.0
2008-04-14 07:56:00,0.7871,0.7872,0.7871,0.7872,62500000.0
2008-04-14 07:57:00,0.7872,0.7878,0.7872,0.7878,28000000.0
2008-04-14 07:58:00,0.7878,0.7883,0.78765,0.7883,71300000.0
2008-04-14 07:59:00,0.7883,0.7887,0.78815,0.7883,174900000.0
2008-04-14 08:00:00,0.7883,0.7883,0.78755,0.7877,116300000.0
2008-04-14 08:01:00,0.7877,0.7877,0.7876,0.7876,14700000.0
2008-04-14 08:02:00,0.7876,0.7876,0.7872,0.78725,145400000.0
2008-04-14 08:03:00,0.78725,0.78755,0.78725,0.78755,151800000.0
2008-04-14 08:04:00,0.78755,0.78755,0.78755,0.78755,44800000.0
2008-04-14 08:05:00,0.78755,0.7877,0.7875,0.78755,94900000.0
2008-04-14 08:06:00,0.78755,0.7877,0.78755,0.7877,74600000.0
2008-04-14 08:07:00,0.7877,0.7878,0.78755,0.7878,77800000.0
2008-04-14 08:08:00,0.7878,0.7878,0.7878,0.7878,1200000.0
2008-04-14 08:09:00,0.7878,0.7878,0.7876,0.7877,7000000.0
2008-04-14 08:10:00,0.7877,0.7878,0.7877,0.7877,6900000.0
2008-04-14 08:11:00,0.7877,0.7877,0.7877,0.7877,1800000.0
2008-04-14 08:12:00,0.7877,0.7878,0.7877,0.7878,22800000.0
2008-04-14 08:13:00,0.7878,0.7878,0.7878,0.7878,18500000.0
2008-04-14 08:14:00,0.7878,0.7878,0.7878,0.7878,9900000.0
2008-04-14 08:15:00,0.7878,0.7878,0.7878,0.7878,20100000.0
2008-04-14 08:16:00,0.7878,0.7879,0.7878,0.7879,32800000.0
2008-04-14 08:17:00,0.7879,0.78835,0.7879,0.78835,202700000.0
2008-04-14 08:18:00,0.78835,0.7885,0.78835,0.78835,101600000.0
2008-04-14 08:19:00,0.78835,0.7885,0.7883,0.78835,159000000.0
2008-04-14 08:20:00,0.78835,0.78835,0.7883,0.7883,215200000.0
2008-04-14 08:21:00,0.78835,0.78855,0.78835,0.7885,85400000.0
2008-04-14 08:22:00,0.7885,0.7886,0.7885,0.7886,32100000.0
2008-04-14 08:23:00,0.7886,0.7887,0.7886,0.7886,27600000.0
2008-04-14 08:24:00,0.7886,0.7886,0.78845,0.7885,17000000.0
2008-04-14 08:25:00,0.7885,0.7887,0.78835,0.7885,68800000.0
2008-04-14 08:26:00,0.7885,0.7888,0.7885,0.7888,36100000.0
2008-04-14 08:27:00,0.7888,0.789,0.7887,0.789,25000000.0
2008-04-14 08:28:00,0.789,0.78905,0.7887,0.789,136300000.0
2008-04-14 08:29:00,0.789,0.7891,0.789,0.78905,9900000.0
2008-04-14 08:30:00,0.78905,0.7893,0.7887,0.78925,82300000.0
2008-04-14 08:31:00,0.7893,0.7894,0.7892,0.7893,33300000.0
2008-04-14 08:32:00,0.7893,0.7898,0.7893,0.7898,62800000.0
2008-04-14 08:33:00,0.7898,0.7898,0.7893,0.78945,52400000.0
2008-04-14 08:34:00,0.78945,0.7895,0.7892,0.7895,84100000.0
2008-04-14 08:35:00,0.7895,0.78965,0.7894,0.7894,95100000.0
2008-04-14 08:36:00,0.7894,0.78955,0.7894,0.7894,31300000.0
2008-04-14 08:37:00,0.7894,0.7895,0.7892,0.7894,105400000.0
2008-04-14 08:38:00,0.7894,0.7894,0.7894,0.7894,9500000.0
2008-04-14 08:39:00,0.7894,0.7895,0.78935,0.7895,22600000.0
2008-04-14 08:40:00,0.7895,0.7899,0.7895,0.7899,50300000.0
2008-04-14 08:41:00,0.7899,0.79,0.7899,0.7899,24600000.0
2008-04-14 08:42:00,0.7899,0.79,0.7899,0.7899,27400000.0
2008-04-14 08:43:00,0.7899,0.78995,0.7899,0.7899,32200000.0
2008-04-14 08:44:00,0.7899,0.7901,0.7899,0.7899,47400000.0
2008-04-14 08:45:00,0.7899,0.79,0.7899,0.7899,17000000.0
2008-04-14 08:46:00,0.7899,0.79,0.7895,0.7896,56600000.0
2008-04-14 08:47:00,0.7896,0.7896,0.7893,0.78935,85200000.0
2008-04-14 08:48:00,0.78935,0.7894,0.789,0.7892,61700000.0
2008-04-14 08:49:00,0.7892,0.7892,0.789,0.789,24600000.0
2008-04-14 08:50:00,0.789,0.78905,0.7887,0.789,37000000.0
2008-04-14 08:51:00,0.789,0.7891,0.7889,0.7889,17200000.0
2008-04-14 08:52:00,0.7889,0.789,0.7889,0.789,7000000.0
2008-04-14 08:53:00,0.789,0.78945,0.789,0.7892,11100000.0
2008-04-14 08:54:00,0.7892,0.7897,0.789,0.7893,253800000.0
2008-04-14 08:55:00,0.7893,0.7896,0.78905,0.7895,239200000.0
2008-04-14 08:56:00,0.7895,0.7896,0.78905,0.78915,161300000.0
2008-04-14 08:57:00,0.78915,0.78915,0.78915,0.78915,128800000.0
2008-04-14 08:58:00,0.78915,0.7894,0.7891,0.78935,276200000.0
2008-04-14 08:59:00,0.78935,0.78935,0.78915,0.78925,260700000.0
2008-04-14 09:00:00,0.78925,0.78925,0.789,0.78905,287400000.0
2008-04-14 09:01:00,0.78905,0.7892,0.789,0.789,61200000.0
2008-04-14 09:02:00,0.789,0.7891,0.7887,0.7888,180600000.0
2008-04-14 09:03:00,0.7888,0.7888,0.7882,0.7883,196800001.0
2008-04-14 09:04:00,0.7883,0.7887,0.7883,0.7885,70500000.0
2008-04-14 09:05:00,0.7885,0.7889,0.7884,0.7889,152500000.0
2008-04-14 09:06:00,0.7889,0.7894,0.7889,0.7894,156200000.0
2008-04-14 09:07:00,0.7894,0.7897,0.789,0.7892,80300000.0
2008-04-14 09:08:00,0.78915,0.7893,0.7891,0.78915,55800000.0
2008-04-14 09:09:00,0.78915,0.7896,0.7891,0.7891,93700000.0
2008-04-14 09:10:00,0.7892,0.7896,0.789,0.7895,144800000.0
2008-04-14 09:11:00,0.7895,0.7899,0.7895,0.7897,27500000.0
2008-04-14 09:12:00,0.7897,0.7898,0.7897,0.7898,11400000.0
2008-04-14 09:13:00,0.7898,0.7901,0.7898,0.7901,13000000.0
2008-04-14 09:14:00,0.7901,0.79015,0.7901,0.79015,16500000.0
2008-04-14 09:15:00,0.79015,0.79015,0.7901,0.7901,24300000.0
2008-04-14 09:16:00,0.7901,0.79015,0.7897,0.7899,86500000.0
2008-04-14 09:17:00,0.7899,0.79,0.78985,0.79,35600000.0
2008-04-14 09:18:00,0.79,0.7901,0.7898,0.7899,59500000.0
2008-04-14 09:19:00,0.7899,0.79,0.7899,0.7899,37400000.0
2008-04-14 09:20:00,0.7899,0.7904,0.7899,0.7901,49500000.0
2008-04-14 09:21:00,0.7903,0.7904,0.7902,0.7903,38000000.0
2008-04-14 09:22:00,0.7903,0.7903,0.79,0.79,20900000.0
2008-04-14 09:23:00,0.79,0.7904,0.79,0.7903,91300000.0
2008-04-14 09:24:00,0.79025,0.7903,0.78995,0.7901,193800000.0
2008-04-14 09:25:00,0.7901,0.7901,0.79,0.79,22200000.0
2008-04-14 09:26:00,0.79,0.79015,0.79,0.79,24700000.0
2008-04-14 09:27:00,0.79,0.7903,0.78995,0.79,55800000.0
2008-04-14 09:28:00,0.79,0.7902,0.79,0.7902,32000000.0
2008-04-14 09:29:00,0.7902,0.7903,0.7902,0.7902,29800000.0
2008-04-14 09:30:00,0.7902,0.7905,0.7902,0.7903,16000000.0
2008-04-14 09:31:00,0.7903,0.79045,0.7901,0.7901,31600000.0
2008-04-14 09:32:00,0.7901,0.7903,0.7901,0.7903,17100000.0
2008-04-14 09:33:00,0.7903,0.7904,0.7903,0.7904,7800000.0
2008-04-14 09:34:00,0.7903,0.7905,0.7903,0.7905,12000000.0
2008-04-14 09:35:00,0.7905,0.7905,0.7901,0.7901,28600000.0
2008-04-14 09:36:00,0.7901,0.7904,0.7901,0.7901,44600000.0
2008-04-14 09:37:00,0.7901,0.7901,0.79,0.79,17000000.0
2008-04-14 09:38:00,0.79,0.79025,0.79,0.79015,69800000.0
2008-04-14 09:39:00,0.79015,0.79015,0.7901,0.7901,5600000.0
2008-04-14 09:40:00,0.7901,0.7902,0.7901,0.7902,21000000.0
2008-04-14 09:41:00,0.7902,0.7902,0.7902,0.7902,2000000.0
2008-04-14 09:42:00,0.7902,0.7902,0.7902,0.7902,3600000.0
2008-04-14 09:43:00,0.7902,0.7903,0.7902,0.7903,3500000.0
2008-04-14 09:44:00,0.7903,0.7903,0.7899,0.7901,14900000.0
2008-04-14 09:45:00,0.7901,0.7903,0.79,0.7901,18300000.0
2008-04-14 09:46:00,0.7901,0.7902,0.7901,0.7901,17400000.0
2008-04-14 09:47:00,0.7901,0.7902,0.79,0.7901,8400000.0
2008-04-14 09:48:00,0.7901,0.7902,0.7901,0.79015,26400000.0
2008-04-14 09:49:00,0.79015,0.7902,0.7901,0.7901,44400000.0
2008-04-14 09:50:00,0.7901,0.7902,0.7901,0.7902,22500000.0
2008-04-14 09:51:00,0.7902,0.7902,0.79005,0.7902,211300000.0
2008-04-14 09:52:00,0.79015,0.7902,0.79015,0.7902,115300000.0
2008-04-14 09:53:00,0.7902,0.79025,0.7901,0.7901,25000000.0
2008-04-14 09:54:00,0.7901,0.7906,0.7901,0.7902,90600000.0
2008-04-14 09:55:00,0.7902,0.7904,0.7902,0.7904,27100000.0
2008-04-14 09:56:00,0.7904,0.7905,0.7904,0.7905,11600000.0
2008-04-14 09:57:00,0.7905,0.7907,0.7904,0.79045,84500000.0
2008-04-14 09:58:00,0.79045,0.7907,0.79045,0.7905,107500000.0
2008-04-14 09:59:00,0.7905,0.7906,0.7905,0.7906,46500000.0
2008-04-14 10:00:00,0.7906,0.7909,0.7905,0.7908,46700000.0
2008-04-14 10:01:00,0.7908,0.7909,0.7906,0.7908,38500000.0
2008-04-14 10:02:00,0.7908,0.791,0.7904,0.79045,52800000.0
2008-04-14 10:03:00,0.7904,0.7905,0.7904,0.7904,36300000.0
2008-04-14 10:04:00,0.7904,0.7905,0.7904,0.7904,24600000.0
2008-04-14 10:05:00,0.7904,0.7904,0.7904,0.7904,5000000.0
2008-04-14 10:06:00,0.7904,0.7909,0.7904,0.7905,17800000.0
2008-04-14 10:07:00,0.7905,0.7908,0.7905,0.7905,35000000.0
2008-04-14 10:08:00,0.7905,0.7907,0.7905,0.7907,17100000.0
2008-04-14 10:09:00,0.7907,0.791,0.79055,0.79065,50200000.0
2008-04-14 10:10:00,0.7906,0.791,0.7905,0.7908,141400000.0
2008-04-14 10:11:00,0.7908,0.7911,0.79055,0.79055,30500000.0
2008-04-14 10:12:00,0.79055,0.7912,0.79055,0.7909,28600000.0
2008-04-14 10:13:00,0.7909,0.7911,0.7905,0.7911,70300000.0
2008-04-14 10:14:00,0.7911,0.7917,0.7911,0.7917,36600000.0
2008-04-14 10:15:00,0.7917,0.7917,0.7911,0.7912,51300000.0
2008-04-14 10:16:00,0.7912,0.79125,0.7912,0.7912,12300000.0
2008-04-14 10:17:00,0.7912,0.7913,0.7911,0.7913,31100000.0
2008-04-14 10:18:00,0.7913,0.7913,0.7913,0.7913,18300000.0
2008-04-14 10:19:00,0.7913,0.7913,0.79085,0.79085,56400000.0
2008-04-14 10:20:00,0.79085,0.7914,0.79085,0.7913,260200000.0
2008-04-14 10:21:00,0.7913,0.7916,0.7913,0.7915,69600000.0
2008-04-14 10:22:00,0.7915,0.7916,0.7915,0.7916,19100000.0
2008-04-14 10:23:00,0.7916,0.7916,0.7915,0.7915,22000000.0
2008-04-14 10:24:00,0.7915,0.7917,0.7915,0.7917,52900000.0
2008-04-14 10:25:00,0.7917,0.7918,0.79145,0.79145,65400000.0
2008-04-14 10:26:00,0.79145,0.7915,0.7913,0.7914,307000000.0
2008-04-14 10:27:00,0.7914,0.7915,0.7913,0.7914,32400000.0
2008-04-14 10:28:00,0.7914,0.7914,0.7909,0.7909,46300000.0
2008-04-14 10:29:00,0.7909,0.7909,0.7906,0.79065,107400000.0
2008-04-14 10:30:00,0.79065,0.7907,0.7903,0.7905,75900000.0
2008-04-14 10:31:00,0.7905,0.7905,0.79045,0.7905,19600000.0
2008-04-14 10:32:00,0.7905,0.7905,0.79025,0.7903,16800000.0
2008-04-14 10:33:00,0.7903,0.7904,0.7898,0.7898,19000000.0
2008-04-14 10:34:00,0.7895,0.7895,0.7891,0.78945,144400000.0
2008-04-14 10:35:00,0.78945,0.7897,0.7893,0.7896,133000000.0
2008-04-14 10:36:00,0.7896,0.78965,0.7895,0.7895,30700000.0
2008-04-14 10:37:00,0.7895,0.7898,0.7895,0.7897,156300000.0
2008-04-14 10:38:00,0.7897,0.7899,0.7895,0.7897,101800000.0
2008-04-14 10:39:00,0.7897,0.7899,0.78965,0.7898,41300000.0
2008-04-14 10:40:00,0.7898,0.79,0.78975,0.78975,104300000.0
2008-04-14 10:41:00,0.78975,0.7898,0.7895,0.7896,103200000.0
2008-04-14 10:42:00,0.7896,0.7898,0.7895,0.7898,92800000.0
2008-04-14 10:43:00,0.7898,0.7901,0.7898,0.7898,11100000.0
2008-04-14 10:44:00,0.78975,0.78975,0.78955,0.78955,150200000.0
2008-04-14 10:45:00,0.78955,0.7897,0.7895,0.7895,110900000.0
2008-04-14 10:46:00,0.7895,0.7895,0.7895,0.7895,16700000.0
2008-04-14 10:47:00,0.7895,0.7896,0.7895,0.7896,66700000.0
2008-04-14 10:48:00,0.7896,0.79,0.7896,0.78965,95600000.0
2008-04-14 10:49:00,0.78965,0.7899,0.78965,0.7899,125800000.0
2008-04-14 10:50:00,0.7899,0.7899,0.7898,0.7898,10500000.0
2008-04-14 10:51:00,0.7898,0.7898,0.7896,0.7896,4300000.0
2008-04-14 10:52:00,0.7896,0.78975,0.7896,0.7896,19000000.0
2008-04-14 10:53:00,0.7896,0.79,0.7896,0.79,33000000.0
2008-04-14 10:54:00,0.79,0.79,0.7899,0.79,31200000.0
2008-04-14 10:55:00,0.79,0.79,0.7898,0.7898,10800000.0
2008-04-14 10:56:00,0.7898,0.7898,0.7897,0.7897,2400000.0
2008-04-14 10:57:00,0.7897,0.7899,0.7897,0.7899,9400000.0
2008-04-14 10:58:00,0.7899,0.7899,0.7899,0.7899,2800000.0
2008-04-14 10:59:00,0.7899,0.78995,0.7899,0.78995,30200000.0
2008-04-14 11:00:00,0.78995,0.79,0.7898,0.7898,8900000.0
2008-04-14 11:01:00,0.7898,0.7898,0.7896,0.78975,10700000.0
2008-04-14 11:02:00,0.78975,0.7902,0.78975,0.7902,64300000.0
2008-04-14 11:03:00,0.7902,0.7904,0.7902,0.7904,55300000.0
2008-04-14 11:04:00,0.7904,0.7904,0.7898,0.7898,91200000.0
2008-04-14 11:05:00,0.7898,0.7899,0.7897,0.7898,7900000.0
2008-04-14 11:06:00,0.7898,0.7899,0.7896,0.7896,18100000.0
2008-04-14 11:07:00,0.7896,0.79,0.7896,0.79,77400000.0
2008-04-14 11:08:00,0.79,0.79,0.78955,0.7896,35100000.0
2008-04-14 11:09:00,0.7896,0.7896,0.7896,0.7896,4800000.0
2008-04-14 11:10:00,0.7896,0.7897,0.7896,0.7897,19100000.0
2008-04-14 11:11:00,0.7897,0.7898,0.7897,0.7897,24200000.0
2008-04-14 11:12:00,0.7897,0.7897,0.7897,0.7897,18900000.0
2008-04-14 11:13:00,0.7897,0.7898,0.7897,0.7897,26800000.0
2008-04-14 11:14:00,0.7897,0.7897,0.78955,0.7896,70000000.0
2008-04-14 11:15:00,0.7896,0.7896,0.7896,0.7896,1800000.0
2008-04-14 11:16:00,0.7896,0.7896,0.7896,0.7896,800000.0
2008-04-14 11:17:00,0.7896,0.7896,0.7896,0.7896,800000.0
2008-04-14 11:18:00,0.7896,0.7896,0.7896,0.7896,1800000.0
2008-04-14 11:19:00,0.7896,0.7897,0.78955,0.7896,42500000.0
2008-04-14 11:20:00,0.7896,0.7896,0.7894,0.78955,72200000.0
2008-04-14 11:21:00,0.78955,0.7901,0.7895,0.78985,144200000.0
2008-04-14 11:22:00,0.78985,0.78985,0.7896,0.7897,57300000.0
2008-04-14 11:23:00,0.7897,0.7897,0.7896,0.7896,18900000.0
2008-04-14 11:24:00,0.7896,0.7897,0.7895,0.7896,16900000.0
2008-04-14 11:25:00,0.7896,0.7896,0.7896,0.7896,13200000.0
2008-04-14 11:26:00,0.7896,0.7896,0.7896,0.7896,3600000.0
2008-04-14 11:27:00,0.7896,0.7897,0.7896,0.7897,14100000.0
2008-04-14 11:28:00,0.7897,0.7899,0.7897,0.7898,13000000.0
2008-04-14 11:29:00,0.7898,0.79005,0.7898,0.79005,18100000.0
2008-04-14 11:30:00,0.79005,0.7904,0.79,0.79005,40900000.0
2008-04-14 11:31:00,0.7901,0.7903,0.7901,0.7903,31900000.0
2008-04-14 11:32:00,0.7903,0.7904,0.7903,0.7903,17400000.0
2008-04-14 11:33:00,0.7903,0.7904,0.7903,0.7903,14800000.0
2008-04-14 11:34:00,0.7903,0.79045,0.7903,0.79045,12200000.0
2008-04-14 11:35:00,0.79045,0.79045,0.7903,0.7903,16600000.0
2008-04-14 11:36:00,0.7903,0.7903,0.7901,0.7902,69100000.0
2008-04-14 11:37:00,0.7902,0.7904,0.7902,0.7904,60600000.0
2008-04-14 11:38:00,0.7904,0.7906,0.7902,0.7903,169900000.0
2008-04-14 11:39:00,0.7903,0.7905,0.7903,0.7903,13700000.0
2008-04-14 11:40:00,0.7903,0.7904,0.7903,0.7903,5100000.0
2008-04-14 11:41:00,0.7903,0.79035,0.7901,0.7902,45700000.0
2008-04-14 11:42:00,0.7902,0.79035,0.7902,0.7903,34500000.0
2008-04-14 11:43:00,0.7903,0.7904,0.79025,0.7903,36900000.0
2008-04-14 11:44:00,0.7903,0.79045,0.7903,0.79045,24800000.0
2008-04-14 11:45:00,0.79045,0.79055,0.79045,0.7905,76900000.0
2008-04-14 11:46:00,0.7905,0.7906,0.7905,0.7906,12700000.0
2008-04-14 11:47:00,0.7906,0.7906,0.7906,0.7906,3000000.0
2008-04-14 11:48:00,0.7906,0.7906,0.7906,0.7906,2200000.0
2008-04-14 11:49:00,0.7906,0.7906,0.7905,0.7905,1100000.0
2008-04-14 11:50:00,0.7905,0.7906,0.7905,0.7906,19100000.0
2008-04-14 11:51:00,0.7906,0.7906,0.7905,0.79055,25700000.0
2008-04-14 11:52:00,0.79055,0.7907,0.7905,0.7907,14700000.0
2008-04-14 11:53:00,0.7907,0.7907,0.7905,0.7906,5500000.0
2008-04-14 11:54:00,0.7906,0.79085,0.7906,0.7908,30700000.0
2008-04-14 11:55:00,0.7908,0.7908,0.7908,0.7908,12800000.0
2008-04-14 11:56:00,0.79075,0.7908,0.79075,0.7908,12200000.0
2008-04-14 11:57:00,0.7908,0.7908,0.7907,0.7908,8400000.0
2008-04-14 11:58:00,0.7908,0.7908,0.7908,0.7908,20100000.0
2008-04-14 11:59:00,0.7908,0.7908,0.7908,0.7908,9100000.0
2008-04-14 12:00:00,0.7908,0.7908,0.7907,0.7907,17800000.0
2008-04-14 12:01:00,0.7907,0.7907,0.7902,0.7902,139800000.0
2008-04-14 12:02:00,0.7902,0.7905,0.7902,0.7904,30000000.0
2008-04-14 12:03:00,0.7904,0.7905,0.7902,0.7902,16200000.0
2008-04-14 12:04:00,0.7902,0.7902,0.7898,0.79,49900000.0
2008-04-14 12:05:00,0.79,0.7901,0.79,0.79,22300000.0
2008-04-14 12:06:00,0.79,0.79035,0.79,0.79005,21100000.0
2008-04-14 12:07:00,0.79005,0.7903,0.79005,0.7902,40300000.0
2008-04-14 12:08:00,0.7902,0.79025,0.7902,0.7902,29300000.0
2008-04-14 12:09:00,0.7902,0.7903,0.7899,0.7899,49400000.0
2008-04-14 12:10:00,0.7899,0.79,0.7899,0.79,9200000.0
2008-04-14 12:11:00,0.79,0.7902,0.79,0.7902,21000000.0
2008-04-14 12:12:00,0.7902,0.7907,0.7902,0.7906,83900000.0
2008-04-14 12:13:00,0.7906,0.7906,0.7902,0.7905,80300000.0
2008-04-14 12:14:00,0.7905,0.7907,0.7905,0.7905,17200000.0
2008-04-14 12:15:00,0.7905,0.7905,0.7905,0.7905,9300000.0
2008-04-14 12:16:00,0.7905,0.7906,0.7902,0.7906,47500000.0
2008-04-14 12:17:00,0.7906,0.79085,0.7904,0.7907,70100000.0
2008-04-14 12:18:00,0.7907,0.7908,0.7905,0.7906,34600000.0
2008-04-14 12:19:00,0.7906,0.791,0.7905,0.7909,50900000.0
2008-04-14 12:20:00,0.7909,0.791,0.79055,0.7907,131400000.0
2008-04-14 12:21:00,0.7907,0.7909,0.7904,0.7909,111700000.0
2008-04-14 12:22:00,0.7909,0.791,0.7908,0.7908,27800000.0
2008-04-14 12:23:00,0.7908,0.791,0.7908,0.791,52100000.0
2008-04-14 12:24:00,0.791,0.791,0.7904,0.7906,51300000.0
2008-04-14 12:25:00,0.7906,0.7907,0.79045,0.7905,29600000.0
2008-04-14 12:26:00,0.7905,0.79055,0.7899,0.7902,50400000.0
2008-04-14 12:27:00,0.7902,0.7905,0.7902,0.7905,29400000.0
2008-04-14 12:28:00,0.7905,0.791,0.7903,0.7903,51700000.0
2008-04-14 12:29:00,0.7903,0.7909,0.7903,0.7906,42000000.0
2008-04-14 12:30:00,0.7906,0.7909,0.7905,0.7908,19200000.0
2008-04-14 12:31:00,0.7908,0.7908,0.7903,0.7903,69700000.0
2008-04-14 12:32:00,0.7903,0.7903,0.79,0.7901,31300000.0
2008-04-14 12:33:00,0.7901,0.7904,0.7895,0.79,397900000.0
2008-04-14 12:34:00,0.79,0.7903,0.79,0.7902,304699999.0
2008-04-14 12:35:00,0.7902,0.7908,0.7902,0.7908,234400000.0
2008-04-14 12:36:00,0.7908,0.791,0.7906,0.791,193900000.0
2008-04-14 12:37:00,0.791,0.791,0.79065,0.79065,28500000.0
2008-04-14 12:38:00,0.79065,0.79065,0.7905,0.7906,12800000.0
2008-04-14 12:39:00,0.7906,0.7907,0.7906,0.7906,64000000.0
2008-04-14 12:40:00,0.7906,0.7908,0.7906,0.7908,42700000.0
2008-04-14 12:41:00,0.7908,0.7909,0.7908,0.7908,28000000.0
2008-04-14 12:42:00,0.7908,0.7908,0.7908,0.7908,9000000.0
2008-04-14 12:43:00,0.7908,0.7908,0.7908,0.7908,14300000.0
2008-04-14 12:44:00,0.7908,0.79085,0.7908,0.7908,7100000.0
2008-04-14 12:45:00,0.7908,0.7909,0.7907,0.7908,18700000.0
2008-04-14 12:46:00,0.7908,0.7908,0.7908,0.7908,14100000.0
2008-04-14 12:47:00,0.7908,0.791,0.7908,0.7908,62600000.0
2008-04-14 12:48:00,0.7908,0.791,0.7908,0.7908,24900000.0
2008-04-14 12:49:00,0.7908,0.7908,0.7908,0.7908,8000000.0
2008-04-14 12:50:00,0.7908,0.7908,0.7908,0.7908,5600000.0
2008-04-14 12:51:00,0.7908,0.7909,0.7908,0.7909,9800000.0
2008-04-14 12:52:00,0.7909,0.7909,0.7908,0.7908,18900000.0
2008-04-14 12:53:00,0.7908,0.7908,0.7905,0.7905,26600000.0
2008-04-14 12:54:00,0.7905,0.7905,0.7905,0.7905,10500000.0
2008-04-14 12:55:00,0.7905,0.7905,0.7905,0.7905,8500000.0
2008-04-14 12:56:00,0.7905,0.7905,0.7905,0.7905,12300000.0
2008-04-14 12:57:00,0.7905,0.7905,0.7903,0.7903,10400000.0
2008-04-14 12:58:00,0.7903,0.7904,0.7902,0.7902,28900000.0
2008-04-14 12:59:00,0.7902,0.7905,0.7902,0.7902,61200000.0
2008-04-14 13:00:00,0.7902,0.7905,0.7902,0.7905,26800000.0
2008-04-14 13:01:00,0.7905,0.7905,0.7904,0.7905,11600000.0
2008-04-14 13:02:00,0.7905,0.7905,0.7904,0.7905,13100000.0
2008-04-14 13:03:00,0.7905,0.7905,0.7903,0.7903,15200000.0
2008-04-14 13:04:00,0.7903,0.7904,0.7903,0.7904,36300000.0
2008-04-14 13:05:00,0.7904,0.7905,0.7904,0.7905,10800000.0
2008-04-14 13:06:00,0.7905,0.7906,0.7905,0.7906,5000000.0
2008-04-14 13:07:00,0.7906,0.7906,0.7905,0.7905,22000000.0
2008-04-14 13:08:00,0.7905,0.7906,0.7905,0.79055,16400000.0
2008-04-14 13:09:00,0.79055,0.7907,0.7905,0.79055,42600000.0
2008-04-14 13:10:00,0.79055,0.7906,0.7905,0.79055,18900000.0
2008-04-14 13:11:00,0.79055,0.79055,0.7905,0.7905,10200000.0
2008-04-14 13:12:00,0.7905,0.7908,0.7905,0.7908,73200000.0
2008-04-14 13:13:00,0.7908,0.7908,0.7908,0.7908,19000000.0
2008-04-14 13:14:00,0.7908,0.7909,0.7908,0.7909,18800000.0
2008-04-14 13:15:00,0.7909,0.7911,0.7909,0.791,59600002.0
2008-04-14 13:16:00,0.791,0.791,0.7909,0.791,21800000.0
2008-04-14 13:17:00,0.791,0.791,0.7907,0.7907,38300000.0
2008-04-14 13:18:00,0.7907,0.791,0.7907,0.7907,32300000.0
2008-04-14 13:19:00,0.7907,0.7909,0.7906,0.7908,13000000.0
2008-04-14 13:20:00,0.7908,0.7908,0.7908,0.7908,6400000.0
2008-04-14 13:21:00,0.7908,0.7909,0.7908,0.7909,4200000.0
2008-04-14 13:22:00,0.7909,0.7909,0.7909,0.7909,3800000.0
2008-04-14 13:23:00,0.7909,0.791,0.7908,0.7909,14300000.0
2008-04-14 13:24:00,0.7909,0.7909,0.7908,0.7909,38800000.0
2008-04-14 13:25:00,0.7909,0.7909,0.7908,0.7909,12300000.0
2008-04-14 13:26:00,0.7909,0.7909,0.7906,0.7906,14400000.0
2008-04-14 13:27:00,0.7906,0.7906,0.7902,0.7905,71700000.0
2008-04-14 13:28:00,0.7905,0.791,0.7905,0.7908,38800000.0
2008-04-14 13:29:00,0.7908,0.7909,0.7908,0.7908,16600000.0
2008-04-14 13:30:00,0.7908,0.7911,0.7908,0.7908,41900000.0
2008-04-14 13:31:00,0.7908,0.7912,0.7906,0.791,92000000.0
2008-04-14 13:32:00,0.791,0.7913,0.7909,0.7909,30300000.0
2008-04-14 13:33:00,0.7909,0.791,0.7909,0.7909,31200000.0
2008-04-14 13:34:00,0.7909,0.7915,0.7909,0.791,446000000.0
2008-04-14 13:35:00,0.791,0.7913,0.7909,0.7909,317600000.0
2008-04-14 13:36:00,0.7909,0.7912,0.7909,0.791,298700000.0
2008-04-14 13:37:00,0.791,0.791,0.7904,0.7905,275200000.0
2008-04-14 13:38:00,0.7905,0.79105,0.7905,0.79105,452000000.0
2008-04-14 13:39:00,0.79105,0.7913,0.7908,0.791,56500000.0
2008-04-14 13:40:00,0.791,0.7911,0.7909,0.791,74600000.0
2008-04-14 13:41:00,0.791,0.7911,0.7909,0.7909,334900000.0
2008-04-14 13:42:00,0.7909,0.791,0.7908,0.7909,392500000.0
2008-04-14 13:43:00,0.7909,0.791,0.7908,0.7909,402400000.0
2008-04-14 13:44:00,0.7909,0.7909,0.7909,0.7909,316800000.0
2008-04-14 13:45:00,0.7909,0.7909,0.7908,0.7909,238700000.0
2008-04-14 13:46:00,0.7909,0.7909,0.7905,0.7909,39600000.0
2008-04-14 13:47:00,0.7909,0.7909,0.7908,0.7908,14400000.0
2008-04-14 13:48:00,0.7908,0.79085,0.7908,0.7908,29900000.0
2008-04-14 13:49:00,0.7908,0.7909,0.7905,0.7907,118400000.0
2008-04-14 13:50:00,0.7907,0.7907,0.7905,0.7907,89300000.0
2008-04-14 13:51:00,0.7907,0.7907,0.7906,0.7907,20400000.0
2008-04-14 13:52:00,0.7907,0.7907,0.7907,0.7907,13200000.0
2008-04-14 13:53:00,0.7907,0.7907,0.7905,0.7907,42000000.0
2008-04-14 13:54:00,0.7907,0.7908,0.7906,0.7907,31900000.0
2008-04-14 13:55:00,0.7907,0.7912,0.7907,0.7911,35500000.0
2008-04-14 13:56:00,0.7911,0.7914,0.7909,0.7909,50300000.0
2008-04-14 13:57:00,0.7909,0.7911,0.7909,0.7911,22600000.0
2008-04-14 13:58:00,0.7911,0.7912,0.7906,0.7906,70800000.0
2008-04-14 13:59:00,0.7906,0.7907,0.7906,0.7907,97900000.0
2008-04-14 14:00:00,0.7907,0.7908,0.7907,0.7908,87800000.0
2008-04-14 14:01:00,0.7908,0.7909,0.7908,0.7908,52500000.0
2008-04-14 14:02:00,0.7908,0.7912,0.7908,0.7912,45700000.0
2008-04-14 14:03:00,0.7912,0.7913,0.7912,0.7913,14800000.0
2008-04-14 14:04:00,0.7913,0.7915,0.79125,0.7915,50200000.0
2008-04-14 14:05:00,0.7915,0.7916,0.7913,0.7914,61800000.0
2008-04-14 14:06:00,0.7914,0.7915,0.7911,0.7911,142500000.0
2008-04-14 14:07:00,0.7911,0.7914,0.7911,0.7912,50000000.0
2008-04-14 14:08:00,0.7912,0.7917,0.7912,0.79125,94400000.0
2008-04-14 14:09:00,0.79125,0.7914,0.7911,0.79125,71300000.0
2008-04-14 14:10:00,0.79125,0.7914,0.7911,0.7912,59000000.0
2008-04-14 14:11:00,0.7912,0.7912,0.7911,0.79115,18700000.0
2008-04-14 14:12:00,0.79115,0.7912,0.79115,0.7912,7700000.0
2008-04-14 14:13:00,0.7912,0.7914,0.7912,0.7913,19300000.0
2008-04-14 14:14:00,0.7913,0.7915,0.7913,0.7913,69800000.0
2008-04-14 14:15:00,0.7913,0.7914,0.7913,0.7913,27800000.0
2008-04-14 14:16:00,0.7913,0.7915,0.7913,0.7913,123100000.0
2008-04-14 14:17:00,0.7913,0.7915,0.7911,0.7912,170800000.0
2008-04-14 14:18:00,0.7912,0.7913,0.7912,0.7913,7800000.0
2008-04-14 14:19:00,0.7913,0.7914,0.7912,0.7914,19100000.0
2008-04-14 14:20:00,0.7914,0.7915,0.7914,0.7914,12400000.0
2008-04-14 14:21:00,0.7914,0.7914,0.7907,0.7908,31000000.0
2008-04-14 14:22:00,0.7908,0.7908,0.79045,0.7906,45900000.0
2008-04-14 14:23:00,0.7906,0.7908,0.7904,0.7905,62400000.0
2008-04-14 14:24:00,0.7905,0.7905,0.7905,0.7905,173800000.0
2008-04-14 14:25:00,0.7905,0.7905,0.7905,0.7905,210800000.0
2008-04-14 14:26:00,0.7905,0.7905,0.7905,0.7905,142800000.0
2008-04-14 14:27:00,0.7905,0.7907,0.7905,0.7905,105600000.0
2008-04-14 14:28:00,0.7905,0.7907,0.7905,0.7907,16000000.0
2008-04-14 14:29:00,0.7907,0.7908,0.79045,0.7908,152800000.0
2008-04-14 14:30:00,0.7908,0.7909,0.7903,0.7908,175500000.0
2008-04-14 14:31:00,0.7908,0.791,0.7908,0.79095,33200000.0
2008-04-14 14:32:00,0.79095,0.7914,0.79095,0.7911,59200000.0
2008-04-14 14:33:00,0.7911,0.7912,0.7911,0.79115,44700000.0
2008-04-14 14:34:00,0.79115,0.79115,0.7911,0.79115,49400000.0
2008-04-14 14:35:00,0.79115,0.79115,0.7911,0.7911,11200000.0
2008-04-14 14:36:00,0.79115,0.7912,0.791,0.791,67000000.0
2008-04-14 14:37:00,0.791,0.7911,0.7903,0.7906,167400000.0
2008-04-14 14:38:00,0.7906,0.7908,0.7905,0.7908,57400000.0
2008-04-14 14:39:00,0.7908,0.7909,0.7908,0.7908,97300000.0
2008-04-14 14:40:00,0.7908,0.79115,0.7908,0.7908,162400000.0
2008-04-14 14:41:00,0.7908,0.791,0.7907,0.7909,293000000.0
2008-04-14 14:42:00,0.791,0.7915,0.791,0.7915,167700000.0
2008-04-14 14:43:00,0.7915,0.7917,0.7913,0.7917,101600000.0
2008-04-14 14:44:00,0.7917,0.7918,0.7917,0.7918,8700000.0
2008-04-14 14:45:00,0.7918,0.7918,0.7916,0.7916,8400000.0
2008-04-14 14:46:00,0.7916,0.7917,0.7913,0.7917,54200000.0
2008-04-14 14:47:00,0.7917,0.7918,0.7916,0.7918,116700000.0
2008-04-14 14:48:00,0.7918,0.7918,0.7916,0.7917,108300000.0
2008-04-14 14:49:00,0.7917,0.79185,0.7912,0.7916,266000000.0
2008-04-14 14:50:00,0.7916,0.7916,0.7911,0.7912,125800000.0
2008-04-14 14:51:00,0.7913,0.7921,0.7913,0.7916,54700000.0
2008-04-14 14:52:00,0.7916,0.7923,0.7916,0.79175,55700000.0
2008-04-14 14:53:00,0.79175,0.7922,0.7916,0.7918,47900000.0
2008-04-14 14:54:00,0.7918,0.7918,0.7917,0.7917,43400000.0
2008-04-14 14:55:00,0.7917,0.7917,0.7912,0.7913,33200000.0
2008-04-14 14:56:00,0.7913,0.7915,0.7911,0.7913,222500000.0
2008-04-14 14:57:00,0.7913,0.7913,0.7912,0.7912,11700000.0
2008-04-14 14:58:00,0.7912,0.7917,0.7912,0.7915,91800000.0
2008-04-14 14:59:00,0.7914,0.7915,0.79105,0.7911,106500000.0
2008-04-14 15:00:00,0.7911,0.7913,0.7911,0.7913,24200000.0
2008-04-14 15:01:00,0.7913,0.7914,0.7911,0.7912,94100000.0
2008-04-14 15:02:00,0.7912,0.7914,0.7911,0.7914,62000000.0
2008-04-14 15:03:00,0.7914,0.7914,0.791,0.7913,39700000.0
2008-04-14 15:04:00,0.7913,0.7915,0.7911,0.7913,117200000.0
2008-04-14 15:05:00,0.7913,0.7915,0.7913,0.7915,12400000.0
2008-04-14 15:06:00,0.7915,0.7915,0.7911,0.7911,11000000.0
2008-04-14 15:07:00,0.7911,0.7914,0.7909,0.7914,66300000.0
2008-04-14 15:08:00,0.7914,0.7915,0.7912,0.7912,165800000.0
2008-04-14 15:09:00,0.7912,0.7914,0.791,0.7911,121400000.0
2008-04-14 15:10:00,0.7912,0.7915,0.791,0.7914,156700000.0
2008-04-14 15:11:00,0.7914,0.7915,0.7913,0.7914,80200000.0
2008-04-14 15:12:00,0.7914,0.7914,0.7913,0.7914,98800000.0
2008-04-14 15:13:00,0.7914,0.79145,0.7913,0.7913,93700000.0
2008-04-14 15:14:00,0.7913,0.7915,0.7913,0.7914,45700000.0
2008-04-14 15:15:00,0.7914,0.7918,0.7914,0.7915,173200000.0
2008-04-14 15:16:00,0.7915,0.7915,0.7911,0.7912,94800000.0
2008-04-14 15:17:00,0.7912,0.7912,0.791,0.791,40900000.0
2008-04-14 15:18:00,0.791,0.7916,0.7906,0.7906,78200000.0
2008-04-14 15:19:00,0.7906,0.79125,0.7906,0.7912,65100000.0
2008-04-14 15:20:00,0.7912,0.7914,0.7912,0.7913,51600000.0
2008-04-14 15:21:00,0.7913,0.7913,0.7909,0.7909,73400000.0
2008-04-14 15:22:00,0.7909,0.791,0.7909,0.791,31700000.0
2008-04-14 15:23:00,0.791,0.791,0.7909,0.7909,40400000.0
2008-04-14 15:24:00,0.7909,0.7909,0.7905,0.7909,38300000.0
2008-04-14 15:25:00,0.7909,0.7909,0.7908,0.7908,4500000.0
2008-04-14 15:26:00,0.7908,0.791,0.7908,0.7909,18200000.0
2008-04-14 15:27:00,0.7909,0.7909,0.7908,0.7909,19100000.0
2008-04-14 15:28:00,0.7909,0.7909,0.7908,0.7908,6600000.0
2008-04-14 15:29:00,0.7908,0.7908,0.7908,0.7908,7100000.0
2008-04-14 15:30:00,0.7908,0.7909,0.7908,0.7908,23400000.0
2008-04-14 15:31:00,0.7908,0.7909,0.7906,0.7906,34100000.0
2008-04-14 15:32:00,0.7906,0.7907,0.7906,0.7907,33900000.0
2008-04-14 15:33:00,0.7907,0.7909,0.7906,0.7906,20800000.0
2008-04-14 15:34:00,0.7906,0.7909,0.7905,0.7905,39000000.0
2008-04-14 15:35:00,0.7905,0.7905,0.7904,0.7905,59500000.0
2008-04-14 15:36:00,0.7905,0.7908,0.7905,0.7906,267600000.0
2008-04-14 15:37:00,0.7906,0.7908,0.7906,0.7908,61900000.0
2008-04-14 15:38:00,0.7908,0.7909,0.7908,0.7908,17900000.0
2008-04-14 15:39:00,0.7908,0.7908,0.7908,0.7908,6600000.0
2008-04-14 15:40:00,0.7908,0.7912,0.7908,0.7908,70300000.0
2008-04-14 15:41:00,0.7908,0.7911,0.7908,0.79105,256500000.0
2008-04-14 15:42:00,0.79105,0.7913,0.791,0.7912,135700000.0
2008-04-14 15:43:00,0.7912,0.7913,0.7911,0.7912,482800000.0
2008-04-14 15:44:00,0.7912,0.7912,0.7911,0.7912,214700000.0
2008-04-14 15:45:00,0.7912,0.7912,0.7912,0.7912,88500000.0
2008-04-14 15:46:00,0.7912,0.7912,0.7912,0.7912,6400000.0
2008-04-14 15:47:00,0.7912,0.7913,0.7911,0.7913,107500000.0
2008-04-14 15:48:00,0.7913,0.7915,0.7912,0.7913,272400000.0
2008-04-14 15:49:00,0.7913,0.7913,0.7912,0.7913,98700000.0
2008-04-14 15:50:00,0.7914,0.7914,0.7913,0.7914,24600000.0
2008-04-14 15:51:00,0.7914,0.7914,0.7913,0.7914,15400000.0
2008-04-14 15:52:00,0.7914,0.7914,0.7912,0.7913,29500000.0
2008-04-14 15:53:00,0.7913,0.7915,0.7913,0.79135,47600000.0
2008-04-14 15:54:00,0.79135,0.7914,0.7909,0.7909,85500000.0
2008-04-14 15:55:00,0.7909,0.79125,0.7907,0.79125,135700000.0
2008-04-14 15:56:00,0.79125,0.7914,0.7909,0.7909,207300000.0
2008-04-14 15:57:00,0.7909,0.791,0.7907,0.7907,396800000.0
2008-04-14 15:58:00,0.7908,0.791,0.7907,0.7907,75600000.0
2008-04-14 15:59:00,0.7907,0.7907,0.7905,0.7907,59700000.0
2008-04-14 16:00:00,0.7907,0.7909,0.7903,0.7903,74700000.0
2008-04-14 16:01:00,0.7903,0.79135,0.7903,0.79075,191500000.0
2008-04-14 16:02:00,0.7907,0.7909,0.7906,0.7908,119400000.0
2008-04-14 16:03:00,0.7908,0.7909,0.7905,0.7905,68900000.0
2008-04-14 16:04:00,0.7905,0.7905,0.7901,0.7903,138700000.0
2008-04-14 16:05:00,0.7903,0.79045,0.79015,0.7902,64400000.0
2008-04-14 16:06:00,0.7902,0.7902,0.7901,0.7901,52800000.0
2008-04-14 16:07:00,0.7901,0.7902,0.7901,0.7902,486200000.0
2008-04-14 16:08:00,0.7902,0.7903,0.7902,0.7902,20200000.0
2008-04-14 16:09:00,0.7902,0.7902,0.79,0.79,450700000.0
2008-04-14 16:10:00,0.79,0.7901,0.7896,0.7898,79700000.0
2008-04-14 16:11:00,0.7898,0.7899,0.7896,0.7896,32800000.0
2008-04-14 16:12:00,0.7896,0.79,0.7896,0.7898,125200000.0
2008-04-14 16:13:00,0.7898,0.7899,0.7898,0.7899,69800000.0
2008-04-14 16:14:00,0.7899,0.79005,0.7899,0.79,360500000.0
2008-04-14 16:15:00,0.79,0.79,0.7898,0.7899,196400000.0
2008-04-14 16:16:00,0.7899,0.7899,0.7899,0.7899,5800000.0
2008-04-14 16:17:00,0.7899,0.7901,0.7896,0.79,185900000.0
2008-04-14 16:18:00,0.79,0.7902,0.7897,0.7898,129600000.0
2008-04-14 16:19:00,0.7898,0.7899,0.7896,0.7898,97400000.0
2008-04-14 16:20:00,0.7898,0.7899,0.7898,0.7899,30300000.0
2008-04-14 16:21:00,0.78985,0.7902,0.78965,0.7898,174700000.0
2008-04-14 16:22:00,0.7897,0.7899,0.7896,0.7897,193200000.0
2008-04-14 16:23:00,0.7897,0.7897,0.7893,0.7896,51400000.0
2008-04-14 16:24:00,0.7896,0.7896,0.7893,0.7894,76700000.0
2008-04-14 16:25:00,0.7894,0.7895,0.7892,0.7893,34300000.0
2008-04-14 16:26:00,0.7893,0.7895,0.7893,0.7893,61000000.0
2008-04-14 16:27:00,0.7893,0.78945,0.7888,0.789,132200000.0
2008-04-14 16:28:00,0.789,0.7895,0.789,0.7893,268300000.0
2008-04-14 16:29:00,0.7893,0.7894,0.7891,0.7892,197000000.0
2008-04-14 16:30:00,0.7892,0.7893,0.7892,0.7893,29900000.0
2008-04-14 16:31:00,0.7893,0.7894,0.7893,0.7894,31700000.0
2008-04-14 16:32:00,0.7894,0.7894,0.7894,0.7894,12300000.0
2008-04-14 16:33:00,0.7894,0.7895,0.7893,0.78945,38400000.0
2008-04-14 16:34:00,0.78945,0.78955,0.789,0.7891,45600000.0
2008-04-14 16:35:00,0.7891,0.7891,0.7891,0.7891,5200000.0
2008-04-14 16:36:00,0.7891,0.7892,0.7891,0.7891,20000000.0
2008-04-14 16:37:00,0.7891,0.7892,0.7891,0.7891,12400000.0
2008-04-14 16:38:00,0.7891,0.7891,0.7891,0.7891,6600000.0
2008-04-14 16:39:00,0.7891,0.7892,0.7889,0.7892,49400000.0
2008-04-14 16:40:00,0.7892,0.78935,0.7892,0.78935,63400000.0
2008-04-14 16:41:00,0.78935,0.78935,0.7892,0.7892,40800000.0
2008-04-14 16:42:00,0.7892,0.7894,0.7892,0.7893,48200000.0
2008-04-14 16:43:00,0.7893,0.7893,0.7892,0.7892,14000000.0
2008-04-14 16:44:00,0.7892,0.7892,0.7892,0.7892,10400000.0
2008-04-14 16:45:00,0.7892,0.7895,0.7892,0.78925,31100000.0
2008-04-14 16:46:00,0.78925,0.7896,0.7892,0.7895,16300000.0
2008-04-14 16:47:00,0.7896,0.7897,0.7894,0.7897,110200000.0
2008-04-14 16:48:00,0.7897,0.7897,0.7896,0.7896,493600000.0
2008-04-14 16:49:00,0.7896,0.7898,0.7896,0.7896,385700000.0
2008-04-14 16:50:00,0.7896,0.7898,0.7896,0.7898,151700000.0
2008-04-14 16:51:00,0.7898,0.7898,0.7896,0.7896,173800000.0
2008-04-14 16:52:00,0.7896,0.7896,0.789,0.78905,42300000.0
2008-04-14 16:53:00,0.78905,0.78915,0.789,0.7891,15700000.0
2008-04-14 16:54:00,0.789,0.789,0.7884,0.7884,46100000.0
2008-04-14 16:55:00,0.7883,0.7883,0.78825,0.7883,52900000.0
2008-04-14 16:56:00,0.7883,0.7885,0.7883,0.7884,48000000.0
2008-04-14 16:57:00,0.7884,0.7884,0.7883,0.7884,27200000.0
2008-04-14 16:58:00,0.7884,0.7885,0.7884,0.78845,16000000.0
2008-04-14 16:59:00,0.78845,0.78845,0.7882,0.7882,33900000.0
2008-04-14 17:00:00,0.7882,0.7885,0.7882,0.7884,35700000.0
2008-04-14 17:01:00,0.7884,0.7884,0.7883,0.7883,22200000.0
2008-04-14 17:02:00,0.7883,0.7884,0.7883,0.7883,10000000.0
2008-04-14 17:03:00,0.7883,0.7884,0.7882,0.7882,32000000.0
2008-04-14 17:04:00,0.7882,0.7883,0.7882,0.7883,21100000.0
2008-04-14 17:05:00,0.7883,0.7884,0.7882,0.7883,25600000.0
2008-04-14 17:06:00,0.7883,0.7883,0.788,0.788,25300000.0
2008-04-14 17:07:00,0.788,0.788,0.7873,0.7879,65000000.0
2008-04-14 17:08:00,0.7879,0.788,0.7876,0.7879,49100000.0
2008-04-14 17:09:00,0.7879,0.788,0.7877,0.78775,169400000.0
2008-04-14 17:10:00,0.78775,0.78775,0.7876,0.78775,26200000.0
2008-04-14 17:11:00,0.78775,0.78805,0.78775,0.788,33100000.0
2008-04-14 17:12:00,0.788,0.7882,0.7879,0.7879,38700000.0
2008-04-14 17:13:00,0.7879,0.7879,0.7874,0.7875,32900000.0
2008-04-14 17:14:00,0.7875,0.7876,0.7875,0.7875,42900000.0
2008-04-14 17:15:00,0.7875,0.7879,0.7875,0.7879,43300000.0
2008-04-14 17:16:00,0.7879,0.788,0.7878,0.7878,88900000.0
2008-04-14 17:17:00,0.7878,0.7878,0.7874,0.78765,23800000.0
2008-04-14 17:18:00,0.78765,0.7877,0.78765,0.7877,20500000.0
2008-04-14 17:19:00,0.7877,0.788,0.7877,0.788,16700000.0
2008-04-14 17:20:00,0.788,0.7881,0.7879,0.7879,23900000.0
2008-04-14 17:21:00,0.7879,0.7879,0.7878,0.7878,15400000.0
2008-04-14 17:22:00,0.7878,0.7878,0.7876,0.7878,21400000.0
2008-04-14 17:23:00,0.7878,0.7881,0.7878,0.7878,23100000.0
2008-04-14 17:24:00,0.7878,0.7879,0.78765,0.7877,63500000.0
2008-04-14 17:25:00,0.7877,0.7878,0.7876,0.7876,18000000.0
2008-04-14 17:26:00,0.7877,0.7879,0.7877,0.7878,31500000.0
2008-04-14 17:27:00,0.7878,0.7878,0.7877,0.7877,7300000.0
2008-04-14 17:28:00,0.7877,0.78775,0.7877,0.78775,13900000.0
2008-04-14 17:29:00,0.78775,0.7878,0.7877,0.7878,41600000.0
2008-04-14 17:30:00,0.7878,0.78805,0.7877,0.7879,88200000.0
2008-04-14 17:31:00,0.7879,0.78795,0.7877,0.7877,43600000.0
2008-04-14 17:32:00,0.7877,0.7877,0.7874,0.7875,38600000.0
2008-04-14 17:33:00,0.7875,0.7877,0.78745,0.7875,23000000.0
2008-04-14 17:34:00,0.7875,0.788,0.7875,0.788,41800000.0
2008-04-14 17:35:00,0.788,0.7883,0.788,0.7881,35200000.0
2008-04-14 17:36:00,0.7881,0.7886,0.7881,0.78845,91400000.0
2008-04-14 17:37:00,0.78845,0.7885,0.7877,0.78795,128900000.0
2008-04-14 17:38:00,0.78795,0.7882,0.78795,0.7882,39600000.0
2008-04-14 17:39:00,0.7882,0.7884,0.7881,0.7881,29800000.0
2008-04-14 17:40:00,0.7881,0.7882,0.788,0.7881,39800000.0
2008-04-14 17:41:00,0.7881,0.7881,0.788,0.7881,10700000.0
2008-04-14 17:42:00,0.7881,0.7882,0.7881,0.7882,21700000.0
2008-04-14 17:43:00,0.7882,0.7885,0.7881,0.7881,54200000.0
2008-04-14 17:44:00,0.7881,0.7881,0.7881,0.7881,15900000.0
2008-04-14 17:45:00,0.7881,0.7882,0.7874,0.7876,33700000.0
2008-04-14 17:46:00,0.7876,0.7882,0.7874,0.7874,82900000.0
2008-04-14 17:47:00,0.7874,0.7875,0.7871,0.7874,100600000.0
2008-04-14 17:48:00,0.7874,0.7875,0.7871,0.7872,49900000.0
2008-04-14 17:49:00,0.7872,0.7874,0.7872,0.7873,14600000.0
2008-04-14 17:50:00,0.7873,0.7873,0.7872,0.7872,23000000.0
2008-04-14 17:51:00,0.7872,0.7872,0.7871,0.7872,38000000.0
2008-04-14 17:52:00,0.7872,0.7872,0.787,0.7871,126300000.0
2008-04-14 17:53:00,0.7871,0.7871,0.787,0.787,22200000.0
2008-04-14 17:54:00,0.787,0.7872,0.7867,0.7871,65200000.0
2008-04-14 17:55:00,0.7871,0.7871,0.787,0.787,106400000.0
2008-04-14 17:56:00,0.787,0.7872,0.787,0.787,17500000.0
2008-04-14 17:57:00,0.787,0.7873,0.787,0.7872,51300000.0
2008-04-14 17:58:00,0.7872,0.78735,0.7871,0.78735,64700000.0
2008-04-14 17:59:00,0.78735,0.7874,0.7872,0.7872,66500000.0
2008-04-14 18:00:00,0.7872,0.78725,0.7872,0.7872,17300000.0
2008-04-14 18:01:00,0.7872,0.7873,0.7872,0.7872,3200000.0
2008-04-14 18:02:00,0.7872,0.7872,0.7871,0.7872,27700000.0
2008-04-14 18:03:00,0.7872,0.7873,0.7871,0.7873,71900000.0
2008-04-14 18:04:00,0.7873,0.7873,0.7871,0.7872,47000000.0
2008-04-14 18:05:00,0.7872,0.7873,0.7872,0.7872,5200000.0
2008-04-14 18:06:00,0.7872,0.7872,0.7872,0.7872,3400000.0
2008-04-14 18:07:00,0.7872,0.7872,0.7869,0.7869,13200000.0
2008-04-14 18:08:00,0.7869,0.787,0.7869,0.787,7400000.0
2008-04-14 18:09:00,0.787,0.787,0.7869,0.787,4000000.0
2008-04-14 18:10:00,0.787,0.787,0.787,0.787,2200000.0
2008-04-14 18:11:00,0.787,0.787,0.787,0.787,2600000.0
2008-04-14 18:12:00,0.787,0.7871,0.787,0.7871,8400000.0
2008-04-14 18:13:00,0.7871,0.7871,0.787,0.787,11000000.0
2008-04-14 18:14:00,0.787,0.787,0.787,0.787,4200000.0
2008-04-14 18:15:00,0.787,0.787,0.787,0.787,19700000.0
2008-04-14 18:16:00,0.787,0.787,0.787,0.787,35700000.0
2008-04-14 18:17:00,0.787,0.7871,0.787,0.7871,28600000.0
2008-04-14 18:18:00,0.7871,0.7871,0.7871,0.7871,11000000.0
2008-04-14 18:19:00,0.7871,0.7871,0.7871,0.7871,6800000.0
2008-04-14 18:20:00,0.7871,0.7872,0.787,0.7871,40400000.0
2008-04-14 18:21:00,0.7871,0.7871,0.7871,0.7871,3400000.0
2008-04-14 18:22:00,0.7871,0.7871,0.7871,0.7871,2800000.0
2008-04-14 18:23:00,0.7871,0.7871,0.7871,0.7871,2800000.0
2008-04-14 18:24:00,0.7871,0.7871,0.787,0.787,3600000.0
2008-04-14 18:25:00,0.787,0.787,0.7868,0.7869,22800000.0
2008-04-14 18:26:00,0.7869,0.7869,0.7868,0.7868,34600000.0
2008-04-14 18:27:00,0.7868,0.7869,0.7868,0.7869,31000000.0
2008-04-14 18:28:00,0.7869,0.787,0.7869,0.787,33900000.0
2008-04-14 18:29:00,0.787,0.78715,0.7869,0.7871,128500000.0
2008-04-14 18:30:00,0.7871,0.7872,0.7871,0.7872,61100000.0
2008-04-14 18:31:00,0.7872,0.7872,0.7872,0.7872,5000000.0
2008-04-14 18:32:00,0.7872,0.7872,0.7872,0.7872,3600000.0
2008-04-14 18:33:00,0.7872,0.7873,0.7872,0.7873,6200000.0
2008-04-14 18:34:00,0.7873,0.7873,0.7873,0.7873,4800000.0
2008-04-14 18:35:00,0.7873,0.7873,0.7873,0.7873,6000000.0
2008-04-14 18:36:00,0.7873,0.7873,0.7873,0.7873,3400000.0
2008-04-14 18:37:00,0.7873,0.7873,0.7871,0.7872,41200000.0
2008-04-14 18:38:00,0.7872,0.7872,0.7872,0.7872,3000000.0
2008-04-14 18:39:00,0.7872,0.7873,0.7872,0.7872,5000000.0
2008-04-14 18:40:00,0.7872,0.7872,0.7872,0.7872,3600000.0
2008-04-14 18:41:00,0.7872,0.78745,0.7871,0.7873,35400000.0
2008-04-14 18:42:00,0.7873,0.7873,0.7873,0.7873,2800000.0
2008-04-14 18:43:00,0.7873,0.7873,0.7869,0.7873,45000000.0
2008-04-14 18:44:00,0.7872,0.7874,0.7872,0.7874,4400000.0
2008-04-14 18:45:00,0.7874,0.7874,0.7872,0.7874,32800000.0
2008-04-14 18:46:00,0.7874,0.7875,0.7874,0.7875,12900000.0
2008-04-14 18:47:00,0.7875,0.7878,0.7875,0.7878,32100000.0
2008-04-14 18:48:00,0.7879,0.7883,0.78785,0.7881,42000000.0
2008-04-14 18:49:00,0.7881,0.7886,0.7881,0.7884,181500000.0
2008-04-14 18:50:00,0.7884,0.7885,0.78795,0.7881,205700000.0
2008-04-14 18:51:00,0.7881,0.7884,0.7881,0.7882,16600000.0
2008-04-14 18:52:00,0.7882,0.7883,0.7882,0.7883,15800000.0
2008-04-14 18:53:00,0.7883,0.7884,0.7878,0.7881,52500000.0
2008-04-14 18:54:00,0.7881,0.7882,0.78775,0.788,38800000.0
2008-04-14 18:55:00,0.788,0.788,0.788,0.788,8000000.0
2008-04-14 18:56:00,0.788,0.788,0.7877,0.7878,14900000.0
2008-04-14 18:57:00,0.7878,0.7878,0.7878,0.7878,2600000.0
2008-04-14 18:58:00,0.7878,0.7878,0.78755,0.7877,31300000.0
2008-04-14 18:59:00,0.7877,0.7877,0.7877,0.7877,2600000.0
2008-04-14 19:00:00,0.7877,0.7877,0.7877,0.7877,4400000.0
2008-04-14 19:01:00,0.7877,0.7877,0.7877,0.7877,4200000.0
2008-04-14 19:02:00,0.7877,0.7877,0.7875,0.7875,28000000.0
2008-04-14 19:03:00,0.7875,0.7876,0.7875,0.78755,43100000.0
2008-04-14 19:04:00,0.78755,0.78755,0.78755,0.78755,23400000.0
2008-04-14 19:05:00,0.78755,0.78755,0.78755,0.78755,31400000.0
2008-04-14 19:06:00,0.78755,0.7879,0.78755,0.78755,64900000.0
2008-04-14 19:07:00,0.78755,0.78755,0.78755,0.78755,39200000.0
2008-04-14 19:08:00,0.78755,0.78755,0.7874,0.7874,15700000.0
2008-04-14 19:09:00,0.7874,0.7874,0.7874,0.7874,1200000.0
2008-04-14 19:10:00,0.7874,0.7874,0.7874,0.7874,4600000.0
2008-04-14 19:11:00,0.7874,0.7874,0.78735,0.78735,11200000.0
2008-04-14 19:12:00,0.78735,0.7877,0.78735,0.7877,64600000.0
2008-04-14 19:13:00,0.7879,0.78795,0.7877,0.7878,24800000.0
2008-04-14 19:14:00,0.7878,0.7878,0.7878,0.7878,2200000.0
2008-04-14 19:15:00,0.7878,0.7878,0.7878,0.7878,2200000.0
2008-04-14 19:16:00,0.7878,0.7878,0.78755,0.78755,6000000.0
2008-04-14 19:17:00,0.78755,0.78755,0.78755,0.78755,5400000.0
2008-04-14 19:18:00,0.78755,0.78755,0.7874,0.7875,85900000.0
2008-04-14 19:19:00,0.7875,0.7875,0.7875,0.7875,33200000.0
2008-04-14 19:20:00,0.7875,0.7875,0.7875,0.7875,3600000.0
2008-04-14 19:21:00,0.7875,0.7881,0.7875,0.78805,38300000.0
2008-04-14 19:22:00,0.78805,0.78805,0.78805,0.78805,8500000.0
2008-04-14 19:23:00,0.78805,0.7882,0.78805,0.7882,17300000.0
2008-04-14 19:24:00,0.7882,0.7882,0.7882,0.7882,1800000.0
2008-04-14 19:25:00,0.7882,0.78825,0.7876,0.7878,50100000.0
2008-04-14 19:26:00,0.7878,0.788,0.7876,0.7878,24900000.0
2008-04-14 19:27:00,0.7878,0.788,0.7878,0.7878,10000000.0
2008-04-14 19:28:00,0.7878,0.788,0.7876,0.788,17600000.0
2008-04-14 19:29:00,0.788,0.788,0.7876,0.7878,16800000.0
2008-04-14 19:30:00,0.7878,0.7878,0.7876,0.7876,6500000.0
2008-04-14 19:31:00,0.7876,0.78795,0.7876,0.78795,18200000.0
2008-04-14 19:32:00,0.78795,0.78815,0.78795,0.788,14400000.0
2008-04-14 19:33:00,0.788,0.788,0.788,0.788,600000.0
2008-04-14 19:34:00,0.788,0.7882,0.788,0.7882,10800000.0
2008-04-14 19:35:00,0.7882,0.7882,0.7882,0.7882,2800000.0
2008-04-14 19:36:00,0.7882,0.78845,0.7882,0.7882,4800000.0
2008-04-14 19:37:00,0.7882,0.7882,0.7882,0.7882,4600000.0
2008-04-14 19:38:00,0.7882,0.7882,0.7882,0.7882,3200000.0
2008-04-14 19:39:00,0.7882,0.7882,0.7882,0.7882,3000000.0
2008-04-14 19:40:00,0.7882,0.7882,0.7882,0.7882,1400000.0
2008-04-14 19:41:00,0.7882,0.7883,0.7882,0.7883,1800000.0
2008-04-14 19:42:00,0.7883,0.7883,0.7883,0.7883,1400000.0
2008-04-14 19:43:00,0.7883,0.7883,0.7883,0.7883,2600000.0
2008-04-14 19:44:00,0.7883,0.7883,0.7883,0.7883,1800000.0
2008-04-14 19:45:00,0.7883,0.7883,0.7876,0.7876,11800000.0
2008-04-14 19:46:00,0.7876,0.7877,0.7876,0.7877,19600000.0
2008-04-14 19:47:00,0.7877,0.7877,0.7876,0.7876,12700000.0
2008-04-14 19:48:00,0.7876,0.7878,0.7876,0.7876,17700000.0
2008-04-14 19:49:00,0.7876,0.7876,0.7876,0.7876,4400000.0
2008-04-14 19:50:00,0.7874,0.7874,0.7874,0.7874,11200000.0
2008-04-14 19:51:00,0.7874,0.7874,0.7874,0.7874,9400000.0
2008-04-14 19:52:00,0.7874,0.7874,0.7874,0.7874,59700000.0
2008-04-14 19:53:00,0.7874,0.7875,0.7874,0.7875,170300000.0
2008-04-14 19:54:00,0.7875,0.78765,0.7875,0.78765,105200000.0
2008-04-14 19:55:00,0.78765,0.78765,0.7876,0.7876,21300000.0
2008-04-14 19:56:00,0.7876,0.7876,0.7876,0.7876,2500000.0
2008-04-14 19:57:00,0.7876,0.7876,0.78755,0.78755,13700000.0
2008-04-14 19:58:00,0.78755,0.78755,0.7875,0.78755,39100000.0
2008-04-14 19:59:00,0.78755,0.78755,0.78755,0.78755,11200000.0
2008-04-14 20:00:00,0.7879,0.78805,0.7875,0.7879,104700000.0
2008-04-14 20:01:00,0.7879,0.7879,0.7879,0.7879,13500000.0
2008-04-14 20:02:00,0.7879,0.7879,0.7879,0.7879,1000000.0
2008-04-14 20:03:00,0.7879,0.7879,0.7879,0.7879,5500000.0
2008-04-14 20:04:00,0.7879,0.7879,0.7879,0.7879,3600000.0
2008-04-14 20:05:00,0.7879,0.7882,0.7879,0.7882,100000000.0
2008-04-14 20:06:00,0.7882,0.7885,0.7882,0.7884,36200000.0
2008-04-14 20:07:00,0.7884,0.7884,0.7884,0.7884,3500000.0
2008-04-14 20:08:00,0.7884,0.7888,0.7884,0.7887,14100000.0
2008-04-14 20:09:00,0.7887,0.7889,0.7887,0.7889,15800000.0
2008-04-14 20:10:00,0.7889,0.7889,0.7887,0.7887,5700000.0
2008-04-14 20:11:00,0.7887,0.7888,0.7887,0.7887,6200000.0
2008-04-14 20:12:00,0.7887,0.7887,0.7887,0.7887,600000.0
2008-04-14 20:13:00,0.7887,0.7887,0.788,0.7881,30900000.0
2008-04-14 20:14:00,0.7881,0.7887,0.7881,0.7887,31400000.0
2008-04-14 20:15:00,0.7887,0.789,0.7887,0.78895,28500000.0
2008-04-14 20:16:00,0.78895,0.7891,0.7888,0.789,40500000.0
2008-04-14 20:17:00,0.789,0.7892,0.7889,0.7891,20200000.0
2008-04-14 20:18:00,0.7891,0.7893,0.7885,0.7888,30400000.0
2008-04-14 20:19:00,0.7888,0.7891,0.7887,0.789,43300000.0
2008-04-14 20:20:00,0.789,0.7892,0.7886,0.7892,33600000.0
2008-04-14 20:21:00,0.7892,0.78935,0.7892,0.7893,11500000.0
2008-04-14 20:22:00,0.7893,0.7899,0.7893,0.7898,22200000.0
2008-04-14 20:23:00,0.7898,0.7898,0.7894,0.7894,13200000.0
2008-04-14 20:24:00,0.7894,0.7896,0.7894,0.7895,15400000.0
2008-04-14 20:25:00,0.7895,0.7895,0.7894,0.7894,5100000.0
2008-04-14 20:26:00,0.7894,0.7894,0.78895,0.7892,64800000.0
2008-04-14 20:27:00,0.7892,0.7892,0.7892,0.7892,800000.0
2008-04-14 20:28:00,0.7892,0.7892,0.789,0.7892,8400000.0
2008-04-14 20:29:00,0.7892,0.7892,0.7891,0.7891,3000000.0
2008-04-14 20:30:00,0.7891,0.7892,0.7891,0.7891,9000000.0
2008-04-14 20:31:00,0.7891,0.7891,0.789,0.789,8700000.0
2008-04-14 20:32:00,0.789,0.7891,0.7887,0.7887,5600000.0
2008-04-14 20:33:00,0.7887,0.789,0.7887,0.7889,7300000.0
2008-04-14 20:34:00,0.7889,0.7891,0.7888,0.7889,15600000.0
2008-04-14 20:35:00,0.7889,0.7889,0.7888,0.7888,8600000.0
2008-04-14 20:36:00,0.7889,0.7889,0.7885,0.7885,30600000.0
2008-04-14 20:37:00,0.78855,0.7886,0.78855,0.7886,18700000.0
2008-04-14 20:38:00,0.7886,0.7886,0.7886,0.7886,1800000.0
2008-04-14 20:39:00,0.7886,0.7886,0.7886,0.7886,4200000.0
2008-04-14 20:40:00,0.7886,0.7886,0.7886,0.7886,2200000.0
2008-04-14 20:41:00,0.7886,0.78895,0.7886,0.78885,27800000.0
2008-04-14 20:42:00,0.78885,0.78885,0.7888,0.7888,3000000.0
2008-04-14 20:43:00,0.7888,0.7889,0.7886,0.7886,12600000.0
2008-04-14 20:44:00,0.7886,0.7889,0.7883,0.7883,64000000.0
2008-04-14 20:45:00,0.7883,0.78865,0.7883,0.7883,10000000.0
2008-04-14 20:46:00,0.7883,0.7883,0.7883,0.7883,5200000.0
2008-04-14 20:47:00,0.7883,0.7885,0.7883,0.7883,7700000.0
2008-04-14 20:48:00,0.7883,0.7886,0.7883,0.7886,9900000.0
2008-04-14 20:49:00,0.7886,0.7886,0.7883,0.7886,7100000.0
2008-04-14 20:50:00,0.7886,0.7886,0.7883,0.7883,5000000.0
2008-04-14 20:51:00,0.7883,0.7887,0.7883,0.7887,38500000.0
2008-04-14 20:52:00,0.7887,0.7887,0.7887,0.7887,6000000.0
2008-04-14 20:53:00,0.7887,0.7887,0.7885,0.7885,5800000.0
2008-04-14 20:54:00,0.7885,0.7885,0.7885,0.7885,1400000.0
2008-04-14 20:55:00,0.7885,0.7885,0.7885,0.7885,2200000.0
2008-04-14 20:56:00,0.7885,0.7885,0.7883,0.7883,4600000.0
2008-04-14 20:57:00,0.7883,0.7883,0.7883,0.7883,7200000.0
2008-04-14 20:58:00,0.7883,0.78855,0.7883,0.78845,3200000.0
2008-04-14 20:59:00,0.78845,0.78845,0.78845,0.78845,2600000.0
2008-04-14 21:00:00,0.78845,0.78845,0.78845,0.78845,2100000.0
2008-04-14 21:01:00,0.78845,0.78845,0.7879,0.7881,13500000.0
2008-04-14 21:02:00,0.7881,0.7881,0.7881,0.7881,1800000.0
2008-04-14 21:03:00,0.7881,0.7881,0.7881,0.7881,1000000.0
2008-04-14 21:04:00,0.7881,0.7881,0.788,0.788,7400000.0
2008-04-14 21:05:00,0.788,0.78815,0.788,0.78815,69500000.0
2008-04-14 21:06:00,0.78815,0.7885,0.7881,0.7881,172200000.0
2008-04-14 21:07:00,0.7881,0.7881,0.788,0.788,5200000.0
2008-04-14 21:08:00,0.788,0.788,0.7875,0.7877,24800000.0
2008-04-14 21:09:00,0.7877,0.788,0.7875,0.7877,51400000.0
2008-04-14 21:10:00,0.7877,0.788,0.7877,0.788,20700000.0
2008-04-14 21:11:00,0.788,0.788,0.788,0.788,1800000.0
2008-04-14 21:12:00,0.788,0.788,0.7877,0.78795,15700000.0
2008-04-14 21:13:00,0.78795,0.78795,0.78795,0.78795,10200000.0
2008-04-14 21:14:00,0.78795,0.78795,0.78795,0.78795,3400000.0
2008-04-14 21:15:00,0.78795,0.788,0.7878,0.788,20800000.0
2008-04-14 21:16:00,0.788,0.788,0.788,0.788,400000.0
2008-04-14 21:17:00,0.788,0.788,0.788,0.788,1000000.0
2008-04-14 21:18:00,0.788,0.788,0.788,0.788,1200000.0
2008-04-14 21:19:00,0.788,0.788,0.7879,0.7879,1200000.0
2008-04-14 21:20:00,0.7879,0.7881,0.7879,0.7881,1600000.0
2008-04-14 21:21:00,0.7881,0.7881,0.7881,0.7881,400000.0
2008-04-14 21:22:00,0.7881,0.7882,0.7881,0.7882,2800000.0
2008-04-14 21:23:00,0.7882,0.7882,0.7882,0.7882,1000000.0
2008-04-14 21:24:00,0.7882,0.7882,0.7882,0.7882,400000.0
2008-04-14 21:25:00,0.7882,0.7882,0.7882,0.7882,1000000.0
2008-04-14 21:26:00,0.7882,0.7882,0.7882,0.7882,400000.0
2008-04-14 21:27:00,0.7882,0.7882,0.7882,0.7882,1200000.0
2008-04-14 21:28:00,0.78815,0.7882,0.78815,0.7882,11400000.0
2008-04-14 21:29:00,0.7882,0.7884,0.7882,0.7884,30300000.0
2008-04-14 21:30:00,0.7884,0.7884,0.7884,0.7884,600000.0
2008-04-14 21:31:00,0.7884,0.7884,0.7883,0.7883,1400000.0
2008-04-14 21:32:00,0.7883,0.7883,0.7882,0.7882,4500000.0
2008-04-14 21:33:00,0.7882,0.7882,0.78795,0.788,20900000.0
2008-04-14 21:34:00,0.788,0.7882,0.788,0.7882,19100000.0
2008-04-14 21:35:00,0.7882,0.7882,0.7882,0.7882,1000000.0
2008-04-14 21:36:00,0.7882,0.7882,0.7882,0.7882,1800000.0
2008-04-14 21:37:00,0.7882,0.7884,0.7882,0.7882,5600000.0
2008-04-14 21:38:00,0.7882,0.7885,0.7882,0.7885,9200000.0
2008-04-14 21:39:00,0.7885,0.7885,0.7885,0.7885,1200000.0
2008-04-14 21:40:00,0.7885,0.7885,0.7885,0.7885,1400000.0
2008-04-14 21:41:00,0.7885,0.7885,0.7882,0.7884,32100000.0
2008-04-14 21:42:00,0.7884,0.7885,0.7883,0.7885,11600000.0
2008-04-14 21:43:00,0.7885,0.7885,0.7881,0.7882,24300000.0
2008-04-14 21:44:00,0.7882,0.7884,0.7881,0.7884,8900000.0
2008-04-14 21:45:00,0.7884,0.7884,0.7882,0.7883,21200000.0
2008-04-14 21:46:00,0.7883,0.78835,0.7883,0.7883,26500000.0
2008-04-14 21:47:00,0.7883,0.78855,0.7883,0.7885,75500000.0
2008-04-14 21:48:00,0.7885,0.7885,0.78835,0.78835,36100000.0
2008-04-14 21:49:00,0.78835,0.78835,0.78835,0.78835,76400000.0
2008-04-14 21:50:00,0.78835,0.7885,0.78835,0.7885,28900000.0
2008-04-14 21:51:00,0.7885,0.7885,0.7883,0.7883,2900000.0
2008-04-14 21:52:00,0.78835,0.78835,0.78835,0.78835,33600000.0
2008-04-14 21:53:00,0.78835,0.78835,0.78835,0.78835,53500000.0
2008-04-14 21:54:00,0.78835,0.7885,0.78835,0.7885,53800000.0
2008-04-14 21:55:00,0.7885,0.7885,0.7885,0.7885,3600000.0
2008-04-14 21:56:00,0.7885,0.7885,0.7885,0.7885,800000.0
2008-04-14 21:57:00,0.7885,0.7886,0.7885,0.7886,22400000.0
2008-04-14 21:58:00,0.7886,0.78905,0.7886,0.78905,65000000.0
2008-04-14 21:59:00,0.78905,0.7895,0.7888,0.7888,163900000.0
2008-04-14 22:00:00,0.78945,0.7895,0.7894,0.7894,36400000.0
2008-04-14 22:01:00,0.7894,0.7896,0.7894,0.7894,35400000.0
2008-04-14 22:02:00,0.7894,0.7894,0.7893,0.7894,8200000.0
2008-04-14 22:03:00,0.7894,0.78955,0.7894,0.7895,57800000.0
2008-04-14 22:04:00,0.7895,0.7895,0.7895,0.7895,1200000.0
2008-04-14 22:05:00,0.7895,0.7895,0.78945,0.78945,35200000.0
2008-04-14 22:06:00,0.78945,0.78945,0.78945,0.78945,28000000.0
2008-04-14 22:07:00,0.78945,0.78945,0.78945,0.78945,44800000.0
2008-04-14 22:08:00,0.78945,0.7895,0.7894,0.7894,32000000.0
2008-04-14 22:09:00,0.7894,0.7894,0.7894,0.7894,600000.0
2008-04-14 22:10:00,0.7894,0.7895,0.7894,0.7894,14200000.0
2008-04-14 22:11:00,0.7894,0.7895,0.7894,0.7895,3000000.0
2008-04-14 22:12:00,0.7895,0.7895,0.7895,0.7895,1000000.0
2008-04-14 22:13:00,0.7895,0.78955,0.7895,0.78955,12400000.0
2008-04-14 22:14:00,0.78955,0.78965,0.7895,0.78955,161300000.0
2008-04-14 22:15:00,0.78955,0.78955,0.78955,0.78955,28000000.0
2008-04-14 22:16:00,0.78955,0.7896,0.78955,0.78955,34000000.0
2008-04-14 22:17:00,0.78955,0.7897,0.78955,0.78955,23000000.0
2008-04-14 22:18:00,0.78955,0.78955,0.78955,0.78955,16800000.0
2008-04-14 22:19:00,0.78955,0.7897,0.78955,0.7897,87800000.0
2008-04-14 22:20:00,0.7897,0.78975,0.7897,0.78975,54000000.0
2008-04-14 22:21:00,0.78975,0.7899,0.78975,0.7899,36000000.0
2008-04-14 22:22:00,0.7899,0.7899,0.7899,0.7899,200000.0
2008-04-14 22:23:00,0.7899,0.7899,0.7899,0.7899,800000.0
2008-04-14 22:24:00,0.7899,0.7899,0.7899,0.7899,800000.0
2008-04-14 22:25:00,0.7899,0.79005,0.7899,0.79,79400000.0
2008-04-14 22:26:00,0.79,0.79005,0.79,0.79,7800000.0
2008-04-14 22:27:00,0.79,0.79025,0.79,0.7902,48800000.0
2008-04-14 22:28:00,0.7902,0.79025,0.78995,0.78995,143200000.0
2008-04-14 22:29:00,0.78995,0.78995,0.78985,0.78985,78400000.0
2008-04-14 22:30:00,0.78985,0.78985,0.78985,0.78985,56000000.0
2008-04-14 22:31:00,0.78985,0.78985,0.78985,0.78985,33600000.0
2008-04-14 22:32:00,0.78985,0.7902,0.78985,0.7902,62000000.0
2008-04-14 22:33:00,0.7902,0.7902,0.7902,0.7902,400000.0
2008-04-14 22:34:00,0.79025,0.79055,0.7902,0.79055,230300000.0
2008-04-14 22:35:00,0.79055,0.7907,0.7905,0.7905,30000000.0
2008-04-14 22:36:00,0.7905,0.7907,0.7905,0.7905,14500000.0
2008-04-14 22:37:00,0.7905,0.7905,0.7905,0.7905,2400000.0
2008-04-14 22:38:00,0.7905,0.7905,0.7905,0.7905,600000.0
2008-04-14 22:39:00,0.7905,0.7905,0.7905,0.7905,600000.0
2008-04-14 22:40:00,0.7905,0.7905,0.7905,0.7905,1400000.0
2008-04-14 22:41:00,0.7905,0.791,0.7905,0.791,19400000.0
2008-04-14 22:42:00,0.791,0.791,0.79075,0.79075,8900000.0
2008-04-14 22:43:00,0.79075,0.7912,0.7907,0.7912,30800000.0
2008-04-14 22:44:00,0.7912,0.7912,0.79095,0.79095,39800000.0
2008-04-14 22:45:00,0.79095,0.7912,0.7907,0.7912,22400000.0
2008-04-14 22:46:00,0.7912,0.7912,0.7912,0.7912,1000000.0
2008-04-14 22:47:00,0.7912,0.7912,0.7912,0.7912,200000.0
2008-04-14 22:48:00,0.7912,0.7914,0.7912,0.7913,49900000.0
2008-04-14 22:49:00,0.7913,0.7913,0.7913,0.7913,2200000.0
2008-04-14 22:50:00,0.7913,0.7922,0.7912,0.7918,154400000.0
2008-04-14 22:51:00,0.7918,0.792,0.7914,0.7916,215800000.0
2008-04-14 22:52:00,0.7917,0.792,0.7917,0.7917,150700001.0
2008-04-14 22:53:00,0.7918,0.7921,0.7905,0.7911,327200000.0
2008-04-14 22:54:00,0.7911,0.7915,0.7911,0.7915,348100000.0
2008-04-14 22:55:00,0.7915,0.7917,0.7915,0.7917,30500000.0
2008-04-14 22:56:00,0.7917,0.7917,0.7915,0.7915,36300000.0
2008-04-14 22:57:00,0.7915,0.7915,0.7915,0.7915,19500000.0
2008-04-14 22:58:00,0.7915,0.7915,0.7915,0.7915,65000000.0
2008-04-14 22:59:00,0.7915,0.7915,0.7911,0.7915,240300000.0
2008-04-14 23:00:00,0.7915,0.7919,0.7915,0.7915,201600000.0
2008-04-14 23:01:00,0.7915,0.7915,0.7915,0.7915,257600000.0
2008-04-14 23:02:00,0.7915,0.7915,0.7914,0.7914,263200000.0
2008-04-14 23:03:00,0.7914,0.7914,0.7914,0.7914,212800000.0
2008-04-14 23:04:00,0.7914,0.7915,0.7911,0.7911,269500000.0
2008-04-14 23:05:00,0.7911,0.7918,0.7911,0.7914,277800000.0
2008-04-14 23:06:00,0.7914,0.7914,0.7912,0.7912,197200000.0
2008-04-14 23:07:00,0.7912,0.7912,0.79,0.7902,255800000.0
2008-04-14 23:08:00,0.79045,0.7906,0.7897,0.79,210400000.0
2008-04-14 23:09:00,0.79,0.7907,0.79,0.7907,64300000.0
2008-04-14 23:10:00,0.7907,0.79075,0.7904,0.7904,265700000.0
2008-04-14 23:11:00,0.7904,0.791,0.7904,0.7904,287200000.0
2008-04-14 23:12:00,0.7905,0.7905,0.7904,0.7905,229300000.0
2008-04-14 23:13:00,0.7906,0.7908,0.7906,0.7908,252100000.0
2008-04-14 23:14:00,0.7908,0.7908,0.7907,0.7908,147800000.0
2008-04-14 23:15:00,0.7909,0.7909,0.7907,0.7907,71000000.0
2008-04-14 23:16:00,0.7907,0.7908,0.7907,0.7908,31500000.0
2008-04-14 23:17:00,0.7908,0.7911,0.7908,0.7911,102000000.0
2008-04-14 23:18:00,0.7911,0.7911,0.7911,0.7911,22800000.0
2008-04-14 23:19:00,0.7911,0.7912,0.791,0.7912,113000000.0
2008-04-14 23:20:00,0.7912,0.7913,0.7912,0.7913,118300000.0
2008-04-14 23:21:00,0.7915,0.7915,0.7913,0.7913,151200000.0
2008-04-14 23:22:00,0.7914,0.7915,0.7914,0.7915,73600000.0
2008-04-14 23:23:00,0.7916,0.7921,0.7916,0.7916,134700000.0
2008-04-14 23:24:00,0.7916,0.7919,0.7916,0.7918,73900000.0
2008-04-14 23:25:00,0.7918,0.7919,0.7916,0.7916,56100000.0
2008-04-14 23:26:00,0.7916,0.7917,0.7916,0.7916,61600000.0
2008-04-14 23:27:00,0.7916,0.7916,0.7915,0.7915,56200000.0
2008-04-14 23:28:00,0.7915,0.7915,0.7911,0.7912,73800000.0
2008-04-14 23:29:00,0.7912,0.7915,0.7911,0.7915,76900000.0
2008-04-14 23:30:00,0.7916,0.7916,0.7916,0.7916,44800000.0
2008-04-14 23:31:00,0.7916,0.7917,0.7914,0.7914,48400000.0
2008-04-14 23:32:00,0.7912,0.7916,0.7912,0.7916,78400000.0
2008-04-14 23:33:00,0.7916,0.7916,0.7916,0.7916,56000000.0
2008-04-14 23:34:00,0.7916,0.7916,0.7916,0.7916,50400000.0
2008-04-14 23:35:00,0.7916,0.7916,0.7915,0.7916,78500000.0
2008-04-14 23:36:00,0.7916,0.7916,0.7915,0.7915,44900000.0
2008-04-14 23:37:00,0.7915,0.7916,0.7915,0.7915,50400000.0
2008-04-14 23:38:00,0.7915,0.7915,0.7915,0.7915,117600000.0
2008-04-14 23:39:00,0.7915,0.7915,0.7915,0.7915,11200000.0
2008-04-14 23:40:00,0.7915,0.7915,0.7914,0.7915,81100000.0
2008-04-14 23:41:00,0.7915,0.7916,0.7915,0.7916,33600000.0
2008-04-14 23:42:00,0.7916,0.7916,0.7916,0.7916,56000000.0
2008-04-14 23:43:00,0.7916,0.7916,0.79125,0.7916,53200000.0
2008-04-14 23:44:00,0.7916,0.7916,0.7913,0.7913,28500000.0
2008-04-14 23:45:00,0.7913,0.7913,0.7913,0.7913,1000000.0
2008-04-14 23:46:00,0.7913,0.7913,0.7913,0.7913,3000000.0
2008-04-14 23:47:00,0.7913,0.7915,0.7913,0.7915,4000000.0
2008-04-14 23:48:00,0.7915,0.7915,0.7915,0.7915,1500000.0
2008-04-14 23:49:00,0.7915,0.7915,0.7915,0.7915,2000000.0
2008-04-14 23:50:00,0.7915,0.7919,0.7915,0.7919,35100000.0
2008-04-14 23:51:00,0.7918,0.7924,0.7915,0.792,143500000.0
2008-04-14 23:52:00,0.792,0.7931,0.792,0.7929,202800000.0
2008-04-14 23:53:00,0.7929,0.7929,0.7927,0.7928,33400000.0
2008-04-14 23:54:00,0.7928,0.7929,0.7928,0.7929,1800000.0
2008-04-14 23:55:00,0.7929,0.7929,0.7927,0.7928,53400000.0
2008-04-14 23:56:00,0.7928,0.7929,0.7928,0.7928,6400000.0
2008-04-14 23:57:00,0.7928,0.7928,0.7927,0.7927,15700000.0
2008-04-14 23:58:00,0.7927,0.7927,0.7925,0.7926,45700000.0
2008-04-14 23:59:00,0.7926,0.7927,0.7926,0.7926,20000000.0
2008-04-15 00:00:00,0.7926,0.7926,0.7926,0.7926,18600000.0
2008-04-15 00:01:00,0.7926,0.7926,0.7926,0.7926,20600000.0
2008-04-15 00:02:00,0.7926,0.7926,0.7926,0.7926,20400000.0
2008-04-15 00:03:00,0.7926,0.7926,0.7925,0.7926,27600000.0
2008-04-15 00:04:00,0.7926,0.7926,0.7926,0.7926,62500000.0
2008-04-15 00:05:00,0.7926,0.7926,0.7926,0.7926,77900000.0
2008-04-15 00:06:00,0.7927,0.7927,0.7926,0.7926,112100000.0
2008-04-15 00:07:00,0.7926,0.7927,0.7925,0.7926,211300000.0
2008-04-15 00:08:00,0.7926,0.7926,0.7926,0.7926,73600000.0
2008-04-15 00:09:00,0.7926,0.7927,0.7926,0.7927,74700000.0
2008-04-15 00:10:00,0.7927,0.7928,0.7926,0.7926,75900000.0
2008-04-15 00:11:00,0.7926,0.7928,0.7926,0.7926,103800000.0
2008-04-15 00:12:00,0.7926,0.7926,0.7926,0.7926,48000000.0
2008-04-15 00:13:00,0.7926,0.7927,0.7926,0.7926,45600000.0
2008-04-15 00:14:00,0.7926,0.7926,0.7926,0.7926,19200000.0
2008-04-15 00:15:00,0.7926,0.7926,0.7926,0.7926,43200000.0
2008-04-15 00:16:00,0.7925,0.7926,0.7925,0.7926,48000000.0
2008-04-15 00:17:00,0.7926,0.7926,0.7924,0.7925,168000000.0
2008-04-15 00:18:00,0.7926,0.7926,0.7924,0.7924,55600000.0
2008-04-15 00:19:00,0.7924,0.7924,0.79205,0.7923,50600000.0
2008-04-15 00:20:00,0.7923,0.7924,0.7923,0.7924,53000000.0
2008-04-15 00:21:00,0.7924,0.7924,0.7923,0.7923,112100000.0
2008-04-15 00:22:00,0.7923,0.7924,0.7923,0.7923,187200000.0
2008-04-15 00:23:00,0.7923,0.7923,0.79205,0.7921,133400000.0
2008-04-15 00:24:00,0.7921,0.7921,0.7921,0.7921,26400000.0
2008-04-15 00:25:00,0.7921,0.7921,0.792,0.792,42600000.0
2008-04-15 00:26:00,0.792,0.792,0.792,0.792,65100000.0
2008-04-15 00:27:00,0.792,0.792,0.792,0.792,55700000.0
2008-04-15 00:28:00,0.792,0.792,0.791,0.7916,294600000.0
2008-04-15 00:29:00,0.7916,0.7916,0.791,0.791,200200000.0
2008-04-15 00:30:00,0.791,0.7914,0.791,0.7914,304400000.0
2008-04-15 00:31:00,0.7914,0.7914,0.791,0.7912,46300000.0
2008-04-15 00:32:00,0.7912,0.7914,0.7911,0.7914,84900000.0
2008-04-15 00:33:00,0.7914,0.7915,0.7914,0.7915,146600000.0
2008-04-15 00:34:00,0.7915,0.7915,0.7915,0.7915,57200000.0
2008-04-15 00:35:00,0.7915,0.7917,0.7915,0.7916,12500000.0
2008-04-15 00:36:00,0.7916,0.7916,0.7916,0.7916,6200000.0
2008-04-15 00:37:00,0.7916,0.7916,0.7916,0.7916,2600000.0
2008-04-15 00:38:00,0.7916,0.7916,0.7916,0.7916,22300000.0
2008-04-15 00:39:00,0.7916,0.7916,0.7916,0.7916,1000000.0
2008-04-15 00:40:00,0.7916,0.7917,0.7916,0.7917,53300000.0
2008-04-15 00:41:00,0.7917,0.7918,0.7915,0.7917,104700000.0
2008-04-15 00:42:00,0.7917,0.7917,0.7911,0.7915,40800000.0
2008-04-15 00:43:00,0.7915,0.7915,0.7911,0.7915,102200000.0
2008-04-15 00:44:00,0.7915,0.7915,0.7915,0.7915,5400000.0
2008-04-15 00:45:00,0.7915,0.7915,0.7884,0.789,220500000.0
2008-04-15 00:46:00,0.789,0.7907,0.789,0.7902,715800000.0
2008-04-15 00:47:00,0.7902,0.7905,0.7898,0.7901,720000000.0
2008-04-15 00:48:00,0.7901,0.7902,0.7895,0.7897,528300000.0
2008-04-15 00:49:00,0.7897,0.7901,0.7897,0.7901,491600000.0
2008-04-15 00:50:00,0.7901,0.7904,0.7901,0.7903,540200000.0
2008-04-15 00:51:00,0.7903,0.7907,0.7897,0.7903,404900000.0
2008-04-15 00:52:00,0.7903,0.7905,0.7903,0.7905,279900000.0
2008-04-15 00:53:00,0.7905,0.7906,0.7904,0.7906,223900000.0
2008-04-15 00:54:00,0.7906,0.7907,0.7906,0.7907,274600000.0
2008-04-15 00:55:00,0.7907,0.791,0.7903,0.7905,353600000.0
2008-04-15 00:56:00,0.7905,0.7906,0.7905,0.7906,278200000.0
2008-04-15 00:57:00,0.7906,0.79075,0.7906,0.79075,162700000.0
2008-04-15 00:58:00,0.79075,0.79075,0.7907,0.7907,46400000.0
2008-04-15 00:59:00,0.7907,0.7907,0.7905,0.7907,181600000.0
2008-04-15 01:00:00,0.7907,0.7909,0.7907,0.7909,35700000.0
2008-04-15 01:01:00,0.7909,0.7911,0.7909,0.7911,438600000.0
2008-04-15 01:02:00,0.7911,0.7913,0.7909,0.7909,158500000.0
2008-04-15 01:03:00,0.7909,0.7909,0.7906,0.7906,42300000.0
2008-04-15 01:04:00,0.7906,0.7907,0.7906,0.7907,150300000.0
2008-04-15 01:05:00,0.7907,0.7909,0.7907,0.7908,174400000.0
2008-04-15 01:06:00,0.7908,0.7911,0.7908,0.7909,170000000.0
2008-04-15 01:07:00,0.7909,0.7912,0.7909,0.7909,230400000.0
2008-04-15 01:08:00,0.7909,0.7911,0.7909,0.791,149700000.0
2008-04-15 01:09:00,0.791,0.791,0.7908,0.7908,231500001.0
2008-04-15 01:10:00,0.7908,0.7908,0.7908,0.7908,48800000.0
2008-04-15 01:11:00,0.7908,0.7908,0.7908,0.7908,25600000.0
2008-04-15 01:12:00,0.7908,0.7909,0.7907,0.7907,97600000.0
2008-04-15 01:13:00,0.7907,0.7907,0.7904,0.7904,297600000.0
2008-04-15 01:14:00,0.7904,0.7905,0.7903,0.7903,93600000.0
2008-04-15 01:15:00,0.7903,0.7906,0.7903,0.7905,242600000.0
2008-04-15 01:16:00,0.7905,0.7907,0.7905,0.7905,162400000.0
2008-04-15 01:17:00,0.7905,0.7908,0.7905,0.7908,199900000.0
2008-04-15 01:18:00,0.7908,0.7908,0.7907,0.7908,37400000.0
2008-04-15 01:19:00,0.7908,0.7911,0.7907,0.7908,202900000.0
2008-04-15 01:20:00,0.7908,0.791,0.7908,0.791,71300000.0
2008-04-15 01:21:00,0.791,0.791,0.791,0.791,14700000.0
2008-04-15 01:22:00,0.791,0.7911,0.7908,0.7911,55100000.0
2008-04-15 01:23:00,0.7911,0.7911,0.7908,0.7909,55400000.0
2008-04-15 01:24:00,0.7909,0.7909,0.7909,0.7909,16000000.0
2008-04-15 01:25:00,0.7909,0.7909,0.7909,0.7909,28700000.0
2008-04-15 01:26:00,0.7909,0.7911,0.7909,0.791,215300000.0
2008-04-15 01:27:00,0.7911,0.7912,0.7909,0.7909,242800000.0
2008-04-15 01:28:00,0.7909,0.7912,0.7908,0.7908,128200000.0
2008-04-15 01:29:00,0.7908,0.7911,0.7908,0.7911,69200000.0
2008-04-15 01:30:00,0.7911,0.7911,0.791,0.791,183500000.0
2008-04-15 01:31:00,0.791,0.7912,0.7908,0.791,600600000.0
2008-04-15 01:32:00,0.791,0.7911,0.7909,0.791,119900000.0
2008-04-15 01:33:00,0.791,0.791,0.791,0.791,54600000.0
2008-04-15 01:34:00,0.791,0.7912,0.791,0.7911,51600000.0
2008-04-15 01:35:00,0.7911,0.7913,0.7911,0.7912,32000000.0
2008-04-15 01:36:00,0.7912,0.7914,0.7912,0.7914,38700000.0
2008-04-15 01:37:00,0.7914,0.7914,0.791,0.7912,154900000.0
2008-04-15 01:38:00,0.7912,0.7912,0.7912,0.7912,25400000.0
2008-04-15 01:39:00,0.7912,0.7915,0.7908,0.791,635700000.0
2008-04-15 01:40:00,0.791,0.791,0.7909,0.7909,93900000.0
2008-04-15 01:41:00,0.7909,0.7909,0.7907,0.7907,140100000.0
2008-04-15 01:42:00,0.7907,0.7908,0.7907,0.7908,73600000.0
2008-04-15 01:43:00,0.7908,0.7908,0.7907,0.7907,18000000.0
2008-04-15 01:44:00,0.7907,0.7907,0.7906,0.7906,40200000.0
2008-04-15 01:45:00,0.7906,0.7906,0.7904,0.7905,131700000.0
2008-04-15 01:46:00,0.7905,0.7906,0.7904,0.7906,249100000.0
2008-04-15 01:47:00,0.7906,0.7906,0.7904,0.7904,73300000.0
2008-04-15 01:48:00,0.7904,0.7904,0.7904,0.7904,33300000.0
2008-04-15 01:49:00,0.7904,0.7904,0.7904,0.7904,44400000.0
2008-04-15 01:50:00,0.7904,0.7904,0.7904,0.7904,30900000.0
2008-04-15 01:51:00,0.7904,0.7904,0.7902,0.7902,68300000.0
2008-04-15 01:52:00,0.7902,0.7902,0.7902,0.7902,115700000.0
2008-04-15 01:53:00,0.7902,0.7903,0.7902,0.7903,65400000.0
2008-04-15 01:54:00,0.7903,0.7903,0.7901,0.7901,27400000.0
2008-04-15 01:55:00,0.7901,0.7901,0.7898,0.7899,278500000.0
2008-04-15 01:56:00,0.7899,0.79,0.7899,0.7899,100400000.0
2008-04-15 01:57:00,0.7899,0.7899,0.7899,0.7899,31500000.0
2008-04-15 01:58:00,0.7899,0.79,0.7899,0.79,36600000.0
2008-04-15 01:59:00,0.79,0.79,0.7898,0.7898,18500000.0
2008-04-15 02:00:00,0.7898,0.7901,0.7898,0.79,273000000.0
2008-04-15 02:01:00,0.79,0.79,0.7898,0.7899,234100000.0
2008-04-15 02:02:00,0.7899,0.7899,0.7898,0.7899,169100000.0
2008-04-15 02:03:00,0.7899,0.7902,0.7898,0.7902,327500000.0
2008-04-15 02:04:00,0.7902,0.7904,0.7902,0.7903,305800000.0
2008-04-15 02:05:00,0.7903,0.7903,0.7901,0.7901,346200000.0
2008-04-15 02:06:00,0.7901,0.7901,0.79,0.79,131500000.0
2008-04-15 02:07:00,0.79,0.7901,0.79,0.7901,133400000.0
2008-04-15 02:08:00,0.7901,0.7901,0.7901,0.7901,31900000.0
2008-04-15 02:09:00,0.7901,0.7904,0.7901,0.7904,93200000.0
2008-04-15 02:10:00,0.7904,0.7904,0.7904,0.7904,3200000.0
2008-04-15 02:11:00,0.7904,0.7904,0.7901,0.7901,60300000.0
2008-04-15 02:12:00,0.7901,0.7901,0.7901,0.7901,31800000.0
2008-04-15 02:13:00,0.7901,0.7901,0.7901,0.7901,42400000.0
2008-04-15 02:14:00,0.7901,0.7901,0.7901,0.7901,37100000.0
2008-04-15 02:15:00,0.7901,0.7902,0.7901,0.7902,73800000.0
2008-04-15 02:16:00,0.7902,0.7903,0.7901,0.7903,64800000.0
2008-04-15 02:17:00,0.7903,0.7904,0.7903,0.7903,88900000.0
2008-04-15 02:18:00,0.7903,0.7903,0.7903,0.7903,85000000.0
2008-04-15 02:19:00,0.7903,0.7904,0.7903,0.7904,123500000.0
2008-04-15 02:20:00,0.7904,0.7904,0.7904,0.7904,2600000.0
2008-04-15 02:21:00,0.7904,0.7904,0.7903,0.7904,108900000.0
2008-04-15 02:22:00,0.7904,0.7905,0.7904,0.7905,45400000.0
2008-04-15 02:23:00,0.7905,0.7905,0.7902,0.7903,8700000.0
2008-04-15 02:24:00,0.7903,0.7903,0.7903,0.7903,1800000.0
2008-04-15 02:25:00,0.7903,0.7903,0.7903,0.7903,2100000.0
2008-04-15 02:26:00,0.7902,0.7902,0.7901,0.7901,100800000.0
2008-04-15 02:27:00,0.7901,0.7902,0.7901,0.7902,158100000.0
2008-04-15 02:28:00,0.7902,0.7902,0.7902,0.7902,303100000.0
2008-04-15 02:29:00,0.7902,0.7903,0.7902,0.7903,60600000.0
2008-04-15 02:30:00,0.7903,0.7903,0.7903,0.7903,2600000.0
2008-04-15 02:31:00,0.7903,0.7903,0.7902,0.7902,41100000.0
2008-04-15 02:32:00,0.7902,0.7903,0.7902,0.7903,226100000.0
2008-04-15 02:33:00,0.7903,0.7903,0.7902,0.7903,160800000.0
2008-04-15 02:34:00,0.7902,0.7902,0.7902,0.7902,100800000.0
2008-04-15 02:35:00,0.7902,0.7902,0.7902,0.7902,191800000.0
2008-04-15 02:36:00,0.79025,0.7905,0.7902,0.7903,388200000.0
2008-04-15 02:37:00,0.7903,0.7903,0.7902,0.7903,218400000.0
2008-04-15 02:38:00,0.7902,0.7903,0.7902,0.7903,363800000.0
2008-04-15 02:39:00,0.7903,0.7905,0.7903,0.7904,208900000.0
2008-04-15 02:40:00,0.7904,0.7905,0.7904,0.7905,152100000.0
2008-04-15 02:41:00,0.7905,0.7905,0.7904,0.7904,117400000.0
2008-04-15 02:42:00,0.7904,0.7905,0.7903,0.7903,257600000.0
2008-04-15 02:43:00,0.7903,0.7904,0.7902,0.7903,263700000.0
2008-04-15 02:44:00,0.7903,0.7903,0.7903,0.7903,85500000.0
2008-04-15 02:45:00,0.7903,0.7903,0.7903,0.7903,61600000.0
2008-04-15 02:46:00,0.7903,0.7904,0.7902,0.7902,226200000.0
2008-04-15 02:47:00,0.7902,0.7905,0.7901,0.7904,438400000.0
2008-04-15 02:48:00,0.7904,0.7905,0.7904,0.7904,149000000.0
2008-04-15 02:49:00,0.7904,0.7904,0.7904,0.7904,44800000.0
2008-04-15 02:50:00,0.7904,0.7905,0.7904,0.7904,67200000.0
2008-04-15 02:51:00,0.7904,0.7907,0.7904,0.7907,326800000.0
2008-04-15 02:52:00,0.7907,0.7907,0.7904,0.7904,584500000.0
2008-04-15 02:53:00,0.7904,0.7905,0.7904,0.7905,127900000.0
2008-04-15 02:54:00,0.7904,0.7905,0.7904,0.7905,121900000.0
2008-04-15 02:55:00,0.7904,0.7904,0.7903,0.7903,39500000.0
2008-04-15 02:56:00,0.7903,0.7903,0.7902,0.7902,115900000.0
2008-04-15 02:57:00,0.7902,0.7902,0.7901,0.7901,113800000.0
2008-04-15 02:58:00,0.7901,0.7901,0.7901,0.7901,34300000.0
2008-04-15 02:59:00,0.7901,0.7901,0.7901,0.7901,45000000.0
2008-04-15 03:00:00,0.7901,0.7902,0.7901,0.7902,102900000.0
2008-04-15 03:01:00,0.7902,0.7902,0.7902,0.7902,15300000.0
2008-04-15 03:02:00,0.7902,0.7903,0.7902,0.7903,12900000.0
2008-04-15 03:03:00,0.7903,0.7903,0.7903,0.7903,2300000.0
2008-04-15 03:04:00,0.7903,0.7903,0.7902,0.7903,49500000.0
2008-04-15 03:05:00,0.7903,0.7903,0.7903,0.7903,13000000.0
2008-04-15 03:06:00,0.7903,0.7905,0.7903,0.7905,27100000.0
2008-04-15 03:07:00,0.7905,0.7905,0.7905,0.7905,1700000.0
2008-04-15 03:08:00,0.7905,0.7905,0.7905,0.7905,1700000.0
2008-04-15 03:09:00,0.7905,0.7905,0.7905,0.7905,36200000.0
2008-04-15 03:10:00,0.7905,0.7906,0.7905,0.7906,142500000.0
2008-04-15 03:11:00,0.7906,0.7907,0.7906,0.7907,22400000.0
2008-04-15 03:12:00,0.7907,0.7907,0.7906,0.7906,39300000.0
2008-04-15 03:13:00,0.7906,0.7907,0.7906,0.7907,50700000.0
2008-04-15 03:14:00,0.7907,0.7907,0.7907,0.7907,3400000.0
2008-04-15 03:15:00,0.7907,0.7907,0.7907,0.7907,1200000.0
2008-04-15 03:16:00,0.7907,0.7907,0.7907,0.7907,95700000.0
2008-04-15 03:17:00,0.7908,0.7911,0.7908,0.791,269600000.0
2008-04-15 03:18:00,0.791,0.7912,0.7909,0.7912,98100000.0
2008-04-15 03:19:00,0.7912,0.7912,0.7909,0.7911,163400000.0
2008-04-15 03:20:00,0.7911,0.7911,0.7908,0.7908,55900000.0
2008-04-15 03:21:00,0.7908,0.7909,0.7908,0.7909,169000000.0
2008-04-15 03:22:00,0.7909,0.7909,0.7908,0.7908,129700000.0
2008-04-15 03:23:00,0.7908,0.7908,0.7907,0.7907,20600000.0
2008-04-15 03:24:00,0.7907,0.7907,0.7907,0.7907,19800000.0
2008-04-15 03:25:00,0.7907,0.7907,0.7907,0.7907,15600000.0
2008-04-15 03:26:00,0.7907,0.7907,0.7907,0.7907,22700000.0
2008-04-15 03:27:00,0.7907,0.7907,0.7907,0.7907,9000000.0
2008-04-15 03:28:00,0.7907,0.7907,0.7906,0.7906,88400000.0
2008-04-15 03:29:00,0.7906,0.7907,0.7906,0.7907,123600000.0
2008-04-15 03:30:00,0.7907,0.7907,0.79,0.79,31900000.0
2008-04-15 03:31:00,0.79,0.7902,0.7899,0.7901,271000000.0
2008-04-15 03:32:00,0.7901,0.7901,0.79,0.79,196000000.0
2008-04-15 03:33:00,0.79,0.7902,0.79,0.7901,447100000.0
2008-04-15 03:34:00,0.7901,0.7903,0.7901,0.7903,560100000.0
2008-04-15 03:35:00,0.7903,0.7903,0.7903,0.7903,86400000.0
2008-04-15 03:36:00,0.7903,0.7903,0.7903,0.7903,51900000.0
2008-04-15 03:37:00,0.7903,0.7903,0.79,0.79,30100000.0
2008-04-15 03:38:00,0.79,0.79,0.7898,0.7898,32500000.0
2008-04-15 03:39:00,0.7898,0.7898,0.7896,0.78975,47800000.0
2008-04-15 03:40:00,0.78975,0.7898,0.7895,0.7898,253200000.0
2008-04-15 03:41:00,0.7898,0.7898,0.7895,0.78965,134200000.0
2008-04-15 03:42:00,0.78965,0.7897,0.78965,0.7897,56800000.0
2008-04-15 03:43:00,0.7897,0.7897,0.7895,0.7897,24200000.0
2008-04-15 03:44:00,0.7897,0.7898,0.7895,0.7895,48000000.0
2008-04-15 03:45:00,0.7895,0.7898,0.7895,0.78975,96200000.0
2008-04-15 03:46:00,0.78975,0.7901,0.78975,0.7901,15000000.0
2008-04-15 03:47:00,0.7901,0.7901,0.7901,0.7901,43200000.0
2008-04-15 03:48:00,0.7901,0.7902,0.7901,0.7902,80900000.0
2008-04-15 03:49:00,0.7902,0.7905,0.7902,0.7905,137300000.0
2008-04-15 03:50:00,0.7905,0.7906,0.7905,0.7905,58400000.0
2008-04-15 03:51:00,0.7905,0.7905,0.7905,0.7905,33700000.0
2008-04-15 03:52:00,0.7905,0.7905,0.7905,0.7905,9000000.0
2008-04-15 03:53:00,0.7905,0.7905,0.7905,0.7905,5400000.0
2008-04-15 03:54:00,0.7905,0.7906,0.7903,0.7906,62300000.0
2008-04-15 03:55:00,0.7906,0.7906,0.7906,0.7906,23000000.0
2008-04-15 03:56:00,0.7906,0.7906,0.7906,0.7906,6300000.0
2008-04-15 03:57:00,0.7906,0.791,0.7906,0.791,112500000.0
2008-04-15 03:58:00,0.791,0.7911,0.791,0.7911,39500000.0
2008-04-15 03:59:00,0.7911,0.7912,0.791,0.7912,89900000.0
2008-04-15 04:00:00,0.7912,0.7912,0.7912,0.7912,29100000.0
2008-04-15 04:01:00,0.7912,0.79125,0.7912,0.79125,54600000.0
2008-04-15 04:02:00,0.79125,0.79125,0.7912,0.7912,27500000.0
2008-04-15 04:03:00,0.7912,0.7913,0.7911,0.7911,82300000.0
2008-04-15 04:04:00,0.7911,0.79115,0.7911,0.79115,37300000.0
2008-04-15 04:05:00,0.7912,0.7912,0.7909,0.7909,38400000.0
2008-04-15 04:06:00,0.7909,0.7912,0.7909,0.7909,94500000.0
2008-04-15 04:07:00,0.7909,0.791,0.7909,0.7909,44300000.0
2008-04-15 04:08:00,0.7909,0.7909,0.7909,0.7909,25400000.0
2008-04-15 04:09:00,0.7909,0.7909,0.7909,0.7909,2000000.0
2008-04-15 04:10:00,0.7909,0.7909,0.7909,0.7909,4200000.0
2008-04-15 04:11:00,0.7909,0.791,0.7909,0.7909,41900000.0
2008-04-15 04:12:00,0.7909,0.7909,0.7909,0.7909,43500000.0
2008-04-15 04:13:00,0.7909,0.7909,0.7909,0.7909,13200000.0
2008-04-15 04:14:00,0.7909,0.7909,0.7909,0.7909,101000000.0
2008-04-15 04:15:00,0.7909,0.791,0.7909,0.791,37200000.0
2008-04-15 04:16:00,0.791,0.7911,0.791,0.7911,91300000.0
2008-04-15 04:17:00,0.7911,0.7911,0.7911,0.7911,62500000.0
2008-04-15 04:18:00,0.7911,0.7911,0.7909,0.7909,48900000.0
2008-04-15 04:19:00,0.7909,0.7912,0.7909,0.791,253800000.0
2008-04-15 04:20:00,0.791,0.791,0.791,0.791,94600000.0
2008-04-15 04:21:00,0.791,0.791,0.791,0.791,54700000.0
2008-04-15 04:22:00,0.791,0.791,0.791,0.791,161700000.0
2008-04-15 04:23:00,0.791,0.791,0.791,0.791,96700000.0
2008-04-15 04:24:00,0.791,0.791,0.791,0.791,3500000.0
2008-04-15 04:25:00,0.791,0.791,0.7909,0.7909,21100000.0
2008-04-15 04:26:00,0.7909,0.7909,0.7909,0.7909,67000000.0
2008-04-15 04:27:00,0.7909,0.791,0.7909,0.7909,74400000.0
2008-04-15 04:28:00,0.7909,0.7909,0.7909,0.7909,74100000.0
2008-04-15 04:29:00,0.7909,0.7909,0.7908,0.7909,145500000.0
2008-04-15 04:30:00,0.7909,0.791,0.7909,0.791,47900000.0
2008-04-15 04:31:00,0.791,0.791,0.7909,0.7909,38900000.0
2008-04-15 04:32:00,0.7909,0.7909,0.7909,0.7909,45600000.0
2008-04-15 04:33:00,0.7909,0.7909,0.7909,0.7909,72000000.0
2008-04-15 04:34:00,0.7909,0.7909,0.7909,0.7909,22300000.0
2008-04-15 04:35:00,0.7909,0.7909,0.7909,0.7909,45100000.0
2008-04-15 04:36:00,0.7909,0.7909,0.7909,0.7909,78700000.0
2008-04-15 04:37:00,0.7909,0.7909,0.7909,0.7909,28000000.0
2008-04-15 04:38:00,0.7909,0.7909,0.7909,0.7909,39200000.0
2008-04-15 04:39:00,0.7909,0.7909,0.7909,0.7909,100800000.0
2008-04-15 04:40:00,0.7909,0.7909,0.7908,0.7908,89300000.0
2008-04-15 04:41:00,0.7908,0.7908,0.7908,0.7908,68400000.0
2008-04-15 04:42:00,0.7908,0.7908,0.7908,0.7908,79800000.0
2008-04-15 04:43:00,0.7908,0.7908,0.7908,0.7908,62700000.0
2008-04-15 04:44:00,0.7908,0.7908,0.7908,0.7908,79800000.0
2008-04-15 04:45:00,0.7908,0.7908,0.7908,0.7908,85100000.0
2008-04-15 04:46:00,0.7908,0.7908,0.7908,0.7908,72800000.0
2008-04-15 04:47:00,0.7908,0.7908,0.7908,0.7908,56000000.0
2008-04-15 04:48:00,0.7908,0.7909,0.7908,0.7909,87200000.0
2008-04-15 04:49:00,0.7909,0.7909,0.7909,0.7909,26500000.0
2008-04-15 04:50:00,0.7909,0.7909,0.7909,0.7909,28700000.0
2008-04-15 04:51:00,0.7909,0.791,0.7909,0.791,14500000.0
2008-04-15 04:52:00,0.791,0.791,0.791,0.791,2200000.0
2008-04-15 04:53:00,0.791,0.791,0.7909,0.7909,3600000.0
2008-04-15 04:54:00,0.7909,0.7909,0.7908,0.7908,3300000.0
2008-04-15 04:55:00,0.7908,0.7909,0.7908,0.7908,11600000.0
2008-04-15 04:56:00,0.7908,0.7908,0.7902,0.7903,117100000.0
2008-04-15 04:57:00,0.7903,0.7903,0.7903,0.7903,58500000.0
2008-04-15 04:58:00,0.7903,0.7905,0.7903,0.7905,126800000.0
2008-04-15 04:59:00,0.7905,0.7905,0.7903,0.7903,131200000.0
2008-04-15 05:00:00,0.7903,0.7904,0.7903,0.7903,53900000.0
2008-04-15 05:01:00,0.7903,0.7903,0.79025,0.79025,6900000.0
2008-04-15 05:02:00,0.79025,0.7903,0.79,0.7902,244000000.0
2008-04-15 05:03:00,0.7902,0.7905,0.7902,0.7903,38000000.0
2008-04-15 05:04:00,0.7903,0.7903,0.7903,0.7903,42900000.0
2008-04-15 05:05:00,0.7903,0.7903,0.7903,0.7903,69300000.0
2008-04-15 05:06:00,0.7903,0.7903,0.7903,0.7903,117200000.0
2008-04-15 05:07:00,0.7903,0.7905,0.7903,0.7905,119500000.0
2008-04-15 05:08:00,0.7905,0.7905,0.7905,0.7905,49200000.0
2008-04-15 05:09:00,0.7905,0.7905,0.7905,0.7905,71800000.0
2008-04-15 05:10:00,0.7905,0.7905,0.7905,0.7905,91700000.0
2008-04-15 05:11:00,0.7905,0.7908,0.7905,0.7907,98700000.0
2008-04-15 05:12:00,0.7907,0.7907,0.7907,0.7907,128100000.0
2008-04-15 05:13:00,0.7907,0.7908,0.7907,0.7908,189900000.0
2008-04-15 05:14:00,0.7908,0.7908,0.7908,0.7908,17500000.0
2008-04-15 05:15:00,0.7908,0.7908,0.7908,0.7908,263900000.0
2008-04-15 05:16:00,0.7908,0.7914,0.7908,0.7914,48000000.0
2008-04-15 05:17:00,0.7914,0.7915,0.7913,0.7913,28000000.0
2008-04-15 05:18:00,0.7914,0.7917,0.7914,0.7917,164900000.0
2008-04-15 05:19:00,0.7917,0.7917,0.7916,0.7917,47300000.0
2008-04-15 05:20:00,0.7917,0.7917,0.79165,0.7917,133400000.0
2008-04-15 05:21:00,0.7917,0.7917,0.7915,0.7915,149700000.0
2008-04-15 05:22:00,0.7915,0.7916,0.7915,0.79155,14200000.0
2008-04-15 05:23:00,0.79155,0.79155,0.79155,0.79155,6400000.0
2008-04-15 05:24:00,0.79155,0.7916,0.79155,0.79155,61800000.0
2008-04-15 05:25:00,0.79155,0.79155,0.7912,0.7912,129500000.0
2008-04-15 05:26:00,0.7912,0.7913,0.7912,0.7912,165600000.0
2008-04-15 05:27:00,0.7912,0.7912,0.7912,0.7912,42900000.0
2008-04-15 05:28:00,0.7912,0.7913,0.7912,0.7913,40900000.0
2008-04-15 05:29:00,0.7913,0.7913,0.7912,0.7912,104600000.0
2008-04-15 05:30:00,0.7912,0.7913,0.7912,0.7913,51600000.0
2008-04-15 05:31:00,0.7913,0.7913,0.7913,0.7913,48200000.0
2008-04-15 05:32:00,0.7914,0.7915,0.7914,0.7915,112800000.0
2008-04-15 05:33:00,0.7915,0.7917,0.7915,0.7915,385300000.0
2008-04-15 05:34:00,0.7915,0.7917,0.7915,0.7916,94300000.0
2008-04-15 05:35:00,0.7916,0.7916,0.7914,0.7914,102000000.0
2008-04-15 05:36:00,0.7914,0.7914,0.7912,0.7913,158600000.0
2008-04-15 05:37:00,0.7913,0.7914,0.7913,0.7913,75000000.0
2008-04-15 05:38:00,0.7913,0.7914,0.7913,0.7914,82000000.0
2008-04-15 05:39:00,0.7914,0.7916,0.7914,0.7916,212900000.0
2008-04-15 05:40:00,0.7916,0.7916,0.7913,0.7915,116700000.0
2008-04-15 05:41:00,0.7915,0.7915,0.7913,0.7913,60300000.0
2008-04-15 05:42:00,0.7913,0.7913,0.7913,0.7913,100600000.0
2008-04-15 05:43:00,0.7913,0.7913,0.7913,0.7913,124600000.0
2008-04-15 05:44:00,0.7913,0.7914,0.7913,0.7914,181200000.0
2008-04-15 05:45:00,0.7914,0.7915,0.7914,0.7915,333900000.0
2008-04-15 05:46:00,0.7915,0.7917,0.79145,0.7915,279800000.0
2008-04-15 05:47:00,0.7915,0.7915,0.7915,0.7915,67200000.0
2008-04-15 05:48:00,0.7915,0.7916,0.7915,0.7916,72800000.0
2008-04-15 05:49:00,0.7916,0.7917,0.7914,0.7915,230200000.0
2008-04-15 05:50:00,0.7915,0.7917,0.7914,0.7917,471900000.0
2008-04-15 05:51:00,0.7917,0.7917,0.7917,0.7917,99700000.0
2008-04-15 05:52:00,0.7917,0.7921,0.7917,0.7921,299800000.0
2008-04-15 05:53:00,0.7921,0.7921,0.792,0.792,245700000.0
2008-04-15 05:54:00,0.792,0.79205,0.7918,0.792,258600000.0
2008-04-15 05:55:00,0.792,0.792,0.7918,0.7918,116700000.0
2008-04-15 05:56:00,0.7918,0.7921,0.7918,0.7921,157800000.0
2008-04-15 05:57:00,0.7921,0.79245,0.7921,0.7922,258800000.0
2008-04-15 05:58:00,0.7922,0.7922,0.7917,0.7918,236500000.0
2008-04-15 05:59:00,0.7918,0.7918,0.7917,0.7918,37000000.0
2008-04-15 06:00:00,0.7918,0.7918,0.7918,0.7918,45000000.0
2008-04-15 06:01:00,0.7918,0.7918,0.7917,0.7917,58400000.0
2008-04-15 06:02:00,0.7917,0.7918,0.7917,0.7918,46000000.0
2008-04-15 06:03:00,0.7918,0.7921,0.7918,0.7921,133700000.0
2008-04-15 06:04:00,0.7921,0.7921,0.7921,0.7921,72700000.0
2008-04-15 06:05:00,0.7921,0.7922,0.7921,0.7922,74200000.0
2008-04-15 06:06:00,0.7922,0.7922,0.7922,0.7922,2200000.0
2008-04-15 06:07:00,0.7922,0.79235,0.7922,0.7922,58500000.0
2008-04-15 06:08:00,0.7922,0.7922,0.7922,0.7922,19800000.0
2008-04-15 06:09:00,0.7922,0.7922,0.79215,0.79215,77200000.0
2008-04-15 06:10:00,0.79215,0.79215,0.7918,0.79215,97300000.0
2008-04-15 06:11:00,0.79215,0.79215,0.79215,0.79215,25600000.0
2008-04-15 06:12:00,0.79215,0.79215,0.7918,0.7919,118400000.0
2008-04-15 06:13:00,0.7919,0.7919,0.7919,0.7919,20900000.0
2008-04-15 06:14:00,0.7919,0.7921,0.7918,0.7921,158900000.0
2008-04-15 06:15:00,0.7921,0.7921,0.7918,0.7918,26700000.0
2008-04-15 06:16:00,0.7918,0.7918,0.7917,0.7917,174800000.0
2008-04-15 06:17:00,0.7917,0.792,0.7917,0.792,237500000.0
2008-04-15 06:18:00,0.792,0.792,0.7919,0.7919,53500000.0
2008-04-15 06:19:00,0.7919,0.7919,0.7919,0.7919,196700000.0
2008-04-15 06:20:00,0.7919,0.7919,0.7919,0.7919,174300000.0
2008-04-15 06:21:00,0.7919,0.7919,0.7919,0.7919,156700000.0
2008-04-15 06:22:00,0.7919,0.7919,0.7919,0.7919,72700000.0
2008-04-15 06:23:00,0.7919,0.7919,0.7919,0.7919,112700000.0
2008-04-15 06:24:00,0.7919,0.7919,0.7918,0.7918,9500000.0
2008-04-15 06:25:00,0.7918,0.7919,0.7918,0.7919,187700000.0
2008-04-15 06:26:00,0.7919,0.7919,0.7918,0.7918,4300000.0
2008-04-15 06:27:00,0.7918,0.7918,0.7917,0.7918,37000000.0
2008-04-15 06:28:00,0.7918,0.7919,0.7918,0.79185,67200000.0
2008-04-15 06:29:00,0.79185,0.79185,0.7918,0.7918,28900000.0
2008-04-15 06:30:00,0.7918,0.7918,0.7918,0.7918,39200000.0
2008-04-15 06:31:00,0.7918,0.7918,0.7917,0.7917,94500000.0
2008-04-15 06:32:00,0.7917,0.7918,0.7915,0.7917,138300000.0
2008-04-15 06:33:00,0.7917,0.7917,0.7916,0.7916,222700000.0
2008-04-15 06:34:00,0.7916,0.7916,0.7916,0.7916,56500000.0
2008-04-15 06:35:00,0.7916,0.7916,0.7916,0.7916,22000000.0
2008-04-15 06:36:00,0.7916,0.7917,0.7916,0.7917,67500000.0
2008-04-15 06:37:00,0.7917,0.7917,0.7915,0.7915,36400000.0
2008-04-15 06:38:00,0.7915,0.7915,0.7913,0.7913,209200000.0
2008-04-15 06:39:00,0.7913,0.7914,0.7911,0.7912,130800000.0
2008-04-15 06:40:00,0.7912,0.7912,0.7908,0.7908,197400000.0
2008-04-15 06:41:00,0.7908,0.7908,0.7906,0.7908,296400000.0
2008-04-15 06:42:00,0.7908,0.7908,0.7908,0.7908,11400000.0
2008-04-15 06:43:00,0.7908,0.7908,0.7908,0.7908,12000000.0
2008-04-15 06:44:00,0.7908,0.7908,0.7906,0.7908,142700000.0
2008-04-15 06:45:00,0.7908,0.7909,0.7907,0.7908,125200000.0
2008-04-15 06:46:00,0.7908,0.7909,0.7907,0.7909,48400000.0
2008-04-15 06:47:00,0.7909,0.7909,0.7909,0.7909,1000000.0
2008-04-15 06:48:00,0.7909,0.791,0.7909,0.791,90800000.0
2008-04-15 06:49:00,0.791,0.791,0.791,0.791,400000.0
2008-04-15 06:50:00,0.791,0.791,0.7909,0.7909,26400000.0
2008-04-15 06:51:00,0.7909,0.7909,0.7909,0.7909,31500000.0
2008-04-15 06:52:00,0.7909,0.791,0.7909,0.7909,23600000.0
2008-04-15 06:53:00,0.7909,0.7909,0.7909,0.7909,4400000.0
2008-04-15 06:54:00,0.7909,0.7909,0.7909,0.7909,1800000.0
2008-04-15 06:55:00,0.7909,0.791,0.7909,0.791,59600000.0
2008-04-15 06:56:00,0.791,0.791,0.791,0.791,68300000.0
2008-04-15 06:57:00,0.791,0.791,0.791,0.791,50400000.0
2008-04-15 06:58:00,0.791,0.791,0.791,0.791,51300000.0
2008-04-15 06:59:00,0.791,0.7911,0.791,0.7911,96200000.0
2008-04-15 07:00:00,0.7911,0.7911,0.7911,0.7911,61600000.0
2008-04-15 07:01:00,0.7911,0.7911,0.7911,0.7911,78400000.0
2008-04-15 07:02:00,0.7911,0.7915,0.7911,0.7915,383100000.0
2008-04-15 07:03:00,0.7915,0.7915,0.7913,0.7913,320000000.0
2008-04-15 07:04:00,0.7913,0.79195,0.7913,0.7916,360200000.0
2008-04-15 07:05:00,0.7916,0.7918,0.7914,0.7915,167200000.0
2008-04-15 07:06:00,0.7915,0.7915,0.7914,0.7915,211000000.0
2008-04-15 07:07:00,0.7915,0.7915,0.7914,0.7914,77000000.0
2008-04-15 07:08:00,0.7914,0.7914,0.7914,0.7914,78000000.0
2008-04-15 07:09:00,0.7914,0.7916,0.7914,0.7916,232200000.0
2008-04-15 07:10:00,0.7917,0.7917,0.7915,0.7916,438600000.0
2008-04-15 07:11:00,0.7916,0.7919,0.7915,0.7915,583700000.0
2008-04-15 07:12:00,0.7915,0.7918,0.7915,0.7918,174300000.0
2008-04-15 07:13:00,0.7918,0.7918,0.7918,0.7918,61600000.0
2008-04-15 07:14:00,0.7918,0.7918,0.7918,0.7918,67200000.0
2008-04-15 07:15:00,0.7918,0.7918,0.7918,0.7918,78400000.0
2008-04-15 07:16:00,0.7918,0.7918,0.7916,0.7916,328800000.0
2008-04-15 07:17:00,0.7916,0.7916,0.7915,0.7916,106400000.0
2008-04-15 07:18:00,0.7916,0.7916,0.7913,0.7916,110500000.0
2008-04-15 07:19:00,0.7916,0.7916,0.7916,0.7916,107500000.0
2008-04-15 07:20:00,0.7916,0.7916,0.7915,0.7915,136200000.0
2008-04-15 07:21:00,0.7915,0.7915,0.7915,0.7915,79800000.0
2008-04-15 07:22:00,0.7915,0.7916,0.7915,0.7916,170900000.0
2008-04-15 07:23:00,0.7916,0.7917,0.7916,0.7917,140700000.0
2008-04-15 07:24:00,0.7917,0.792,0.7917,0.792,186500000.0
2008-04-15 07:25:00,0.792,0.7921,0.792,0.792,271400000.0
2008-04-15 07:26:00,0.792,0.7921,0.792,0.7921,136600000.0
2008-04-15 07:27:00,0.7921,0.7921,0.7918,0.792,138900000.0
2008-04-15 07:28:00,0.792,0.7921,0.7918,0.7921,123400000.0
2008-04-15 07:29:00,0.7921,0.7921,0.7921,0.7921,89600000.0
2008-04-15 07:30:00,0.7921,0.7921,0.7921,0.7921,85200000.0
2008-04-15 07:31:00,0.7921,0.7923,0.7921,0.7922,175700000.0
2008-04-15 07:32:00,0.7922,0.7923,0.7922,0.7923,158700000.0
2008-04-15 07:33:00,0.7923,0.7924,0.7923,0.7924,117600000.0
2008-04-15 07:34:00,0.7924,0.7924,0.7924,0.7924,162400000.0
2008-04-15 07:35:00,0.7924,0.7926,0.7924,0.7926,166300000.0
2008-04-15 07:36:00,0.7926,0.7929,0.7926,0.7927,513600000.0
2008-04-15 07:37:00,0.7927,0.7928,0.7926,0.7927,236200000.0
2008-04-15 07:38:00,0.7927,0.7928,0.7923,0.7924,271300000.0
2008-04-15 07:39:00,0.7924,0.7924,0.7921,0.7921,167700000.0
2008-04-15 07:40:00,0.7921,0.7923,0.7921,0.7923,366500000.0
2008-04-15 07:41:00,0.7923,0.7923,0.7923,0.7923,8700000.0
2008-04-15 07:42:00,0.7923,0.7923,0.7923,0.7923,3400000.0
2008-04-15 07:43:00,0.7923,0.7923,0.7923,0.7923,4200000.0
2008-04-15 07:44:00,0.7923,0.7923,0.7923,0.7923,2800000.0
2008-04-15 07:45:00,0.7922,0.7922,0.7922,0.7922,44200000.0
2008-04-15 07:46:00,0.7922,0.7922,0.7922,0.7922,35400000.0
2008-04-15 07:47:00,0.7922,0.7922,0.7922,0.7922,35400000.0
2008-04-15 07:48:00,0.7922,0.7926,0.7922,0.7926,258800000.0
2008-04-15 07:49:00,0.7926,0.7927,0.7926,0.7927,92000000.0
2008-04-15 07:50:00,0.7927,0.7929,0.7927,0.7929,175900000.0
2008-04-15 07:51:00,0.7929,0.7929,0.7929,0.7929,14700000.0
2008-04-15 07:52:00,0.7929,0.7932,0.7925,0.7925,129900000.0
2008-04-15 07:53:00,0.7925,0.7926,0.7921,0.7922,401700000.0
2008-04-15 07:54:00,0.7922,0.7923,0.7921,0.7923,378700000.0
2008-04-15 07:55:00,0.7923,0.7928,0.7923,0.7928,181600000.0
2008-04-15 07:56:00,0.7927,0.7928,0.7925,0.7925,152500000.0
2008-04-15 07:57:00,0.7925,0.7926,0.7924,0.7924,292400000.0
2008-04-15 07:58:00,0.7925,0.7925,0.7925,0.7925,138900000.0
2008-04-15 07:59:00,0.7925,0.7925,0.792,0.792,437800000.0
2008-04-15 08:00:00,0.792,0.792,0.792,0.792,193900000.0
2008-04-15 08:01:00,0.792,0.792,0.7918,0.7918,157300000.0
2008-04-15 08:02:00,0.7917,0.7917,0.7912,0.7915,153100000.0
2008-04-15 08:03:00,0.7915,0.7915,0.7912,0.7914,226800000.0
2008-04-15 08:04:00,0.7914,0.7918,0.7914,0.7916,120200000.0
2008-04-15 08:05:00,0.7916,0.7918,0.7916,0.7918,171900000.0
2008-04-15 08:06:00,0.7918,0.79195,0.7916,0.7916,283500000.0
2008-04-15 08:07:00,0.7916,0.7916,0.7914,0.7914,107100000.0
2008-04-15 08:08:00,0.7915,0.7915,0.7914,0.7914,55400000.0
2008-04-15 08:09:00,0.7914,0.7914,0.7913,0.7913,61200000.0
2008-04-15 08:10:00,0.7913,0.7913,0.79085,0.791,33200000.0
2008-04-15 08:11:00,0.7911,0.7912,0.791,0.791,209300000.0
2008-04-15 08:12:00,0.791,0.7911,0.7908,0.791,144400000.0
2008-04-15 08:13:00,0.791,0.7911,0.791,0.7911,338900000.0
2008-04-15 08:14:00,0.7911,0.7913,0.791,0.7911,91500000.0
2008-04-15 08:15:00,0.7911,0.7911,0.791,0.791,226000000.0
2008-04-15 08:16:00,0.791,0.7911,0.7909,0.791,164400000.0
2008-04-15 08:17:00,0.791,0.791,0.7908,0.791,401300000.0
2008-04-15 08:18:00,0.791,0.7911,0.791,0.7911,225700000.0
2008-04-15 08:19:00,0.7911,0.7911,0.7909,0.791,220200000.0
2008-04-15 08:20:00,0.791,0.791,0.7905,0.7905,179400000.0
2008-04-15 08:21:00,0.7905,0.7911,0.7905,0.7911,286500000.0
2008-04-15 08:22:00,0.7911,0.7911,0.791,0.791,132400000.0
2008-04-15 08:23:00,0.791,0.791,0.7909,0.7909,21000000.0
2008-04-15 08:24:00,0.791,0.791,0.79075,0.79075,4500000.0
2008-04-15 08:25:00,0.79075,0.7908,0.7907,0.7908,121500000.0
2008-04-15 08:26:00,0.7907,0.7908,0.7907,0.79075,61900000.0
2008-04-15 08:27:00,0.79075,0.7911,0.79075,0.7911,60300000.0
2008-04-15 08:28:00,0.7911,0.7911,0.7911,0.7911,5200000.0
2008-04-15 08:29:00,0.7911,0.7911,0.7907,0.7907,216100000.0
2008-04-15 08:30:00,0.7907,0.7908,0.7907,0.7908,119000000.0
2008-04-15 08:31:00,0.7908,0.7909,0.7907,0.7907,170100000.0
2008-04-15 08:32:00,0.7907,0.7907,0.7907,0.7907,28800000.0
2008-04-15 08:33:00,0.7907,0.791,0.7907,0.7907,318400000.0
2008-04-15 08:34:00,0.7907,0.7909,0.7907,0.79075,105800000.0
2008-04-15 08:35:00,0.79075,0.7908,0.7906,0.79075,98200000.0
2008-04-15 08:36:00,0.79075,0.7909,0.79075,0.7908,51300000.0
2008-04-15 08:37:00,0.7908,0.7909,0.7908,0.7909,26000000.0
2008-04-15 08:38:00,0.7909,0.791,0.7909,0.791,6700000.0
2008-04-15 08:39:00,0.791,0.7912,0.791,0.7912,26200000.0
2008-04-15 08:40:00,0.7912,0.79145,0.79095,0.79095,185600000.0
2008-04-15 08:41:00,0.79095,0.79145,0.79095,0.79145,169400000.0
2008-04-15 08:42:00,0.79145,0.7915,0.79145,0.7915,94200000.0
2008-04-15 08:43:00,0.7915,0.7915,0.7915,0.7915,27500000.0
2008-04-15 08:44:00,0.7915,0.7917,0.79145,0.7917,50300000.0
2008-04-15 08:45:00,0.7917,0.7918,0.79145,0.7915,123600000.0
2008-04-15 08:46:00,0.7915,0.7915,0.79145,0.7915,130100000.0
2008-04-15 08:47:00,0.7916,0.7916,0.7915,0.7915,13900000.0
2008-04-15 08:48:00,0.7915,0.7916,0.7915,0.7916,8500000.0
2008-04-15 08:49:00,0.7916,0.7917,0.7915,0.7917,45000000.0
2008-04-15 08:50:00,0.7917,0.792,0.7917,0.7919,33600000.0
2008-04-15 08:51:00,0.7919,0.79225,0.7916,0.7918,37500000.0
2008-04-15 08:52:00,0.7918,0.7918,0.7916,0.7916,12100000.0
2008-04-15 08:53:00,0.7916,0.79205,0.7916,0.79205,98900000.0
2008-04-15 08:54:00,0.792,0.792,0.79175,0.792,31700000.0
2008-04-15 08:55:00,0.792,0.7926,0.792,0.7923,101900000.0
2008-04-15 08:56:00,0.7923,0.7932,0.7923,0.793,324300000.0
2008-04-15 08:57:00,0.793,0.793,0.7928,0.7928,307400000.0
2008-04-15 08:58:00,0.7928,0.7928,0.7925,0.7926,100400000.0
2008-04-15 08:59:00,0.7926,0.7931,0.7926,0.7929,45100000.0
2008-04-15 09:00:00,0.7929,0.7931,0.7929,0.793,135700000.0
2008-04-15 09:01:00,0.793,0.7932,0.7926,0.7929,326000000.0
2008-04-15 09:02:00,0.7929,0.7932,0.7928,0.7932,303300000.0
2008-04-15 09:03:00,0.7932,0.7936,0.7932,0.7933,738200000.0
2008-04-15 09:04:00,0.7933,0.7937,0.7933,0.7937,363400000.0
2008-04-15 09:05:00,0.7937,0.7945,0.7936,0.794,759400000.0
2008-04-15 09:06:00,0.794,0.7942,0.7938,0.7938,455600000.0
2008-04-15 09:07:00,0.7938,0.7938,0.7935,0.7935,439200000.0
2008-04-15 09:08:00,0.7935,0.7935,0.7933,0.7933,401600000.0
2008-04-15 09:09:00,0.7933,0.7936,0.7933,0.7934,359000000.0
2008-04-15 09:10:00,0.7934,0.7935,0.79335,0.7934,336800000.0
2008-04-15 09:11:00,0.7934,0.7934,0.7932,0.7934,266200000.0
2008-04-15 09:12:00,0.7934,0.7935,0.7932,0.7932,378800000.0
2008-04-15 09:13:00,0.7932,0.7932,0.7929,0.7929,584400000.0
2008-04-15 09:14:00,0.793,0.7931,0.7929,0.7929,254100000.0
2008-04-15 09:15:00,0.7929,0.7929,0.7929,0.7929,255000000.0
2008-04-15 09:16:00,0.7929,0.793,0.7927,0.7928,438200000.0
2008-04-15 09:17:00,0.7928,0.7929,0.7918,0.7922,254200000.0
2008-04-15 09:18:00,0.7922,0.7922,0.7915,0.792,407000000.0
2008-04-15 09:19:00,0.792,0.7922,0.792,0.7922,190300000.0
2008-04-15 09:20:00,0.7922,0.7922,0.7922,0.7922,69700000.0
2008-04-15 09:21:00,0.7922,0.7924,0.7922,0.7923,66200000.0
2008-04-15 09:22:00,0.7923,0.7923,0.7922,0.7922,60200000.0
2008-04-15 09:23:00,0.7922,0.7923,0.7922,0.7923,88800000.0
2008-04-15 09:24:00,0.7923,0.7923,0.7919,0.7919,137900000.0
2008-04-15 09:25:00,0.7919,0.7921,0.7919,0.7921,206500000.0
2008-04-15 09:26:00,0.7921,0.7921,0.7914,0.7914,75400000.0
2008-04-15 09:27:00,0.7914,0.7918,0.7914,0.7916,505100000.0
2008-04-15 09:28:00,0.7916,0.7918,0.7916,0.7918,12300000.0
2008-04-15 09:29:00,0.7918,0.7918,0.7917,0.7918,6800000.0
2008-04-15 09:30:00,0.7918,0.792,0.7917,0.7919,107700000.0
2008-04-15 09:31:00,0.7919,0.792,0.7917,0.7917,105400000.0
2008-04-15 09:32:00,0.7917,0.7918,0.7915,0.7915,344600000.0
2008-04-15 09:33:00,0.7915,0.7917,0.7915,0.7915,339000000.0
2008-04-15 09:34:00,0.7917,0.7918,0.7915,0.7917,346400000.0
2008-04-15 09:35:00,0.7916,0.7919,0.7916,0.7918,597500000.0
2008-04-15 09:36:00,0.7917,0.7917,0.7912,0.7912,329500000.0
2008-04-15 09:37:00,0.7912,0.7914,0.7905,0.7908,356400000.0
2008-04-15 09:38:00,0.7909,0.791,0.7907,0.7907,419700000.0
2008-04-15 09:39:00,0.7907,0.7908,0.7907,0.7908,142600000.0
2008-04-15 09:40:00,0.7908,0.791,0.7906,0.7908,459500000.0
2008-04-15 09:41:00,0.7908,0.7909,0.7901,0.7901,879000000.0
2008-04-15 09:42:00,0.7901,0.7903,0.7895,0.7896,775900000.0
2008-04-15 09:43:00,0.7896,0.7903,0.7896,0.7898,606500000.0
2008-04-15 09:44:00,0.7898,0.7903,0.7898,0.7902,287400000.0
2008-04-15 09:45:00,0.7902,0.7902,0.79,0.79,149100000.0
2008-04-15 09:46:00,0.79,0.79,0.7899,0.79,303300000.0
2008-04-15 09:47:00,0.79,0.7902,0.7898,0.7902,156200000.0
2008-04-15 09:48:00,0.7902,0.7902,0.79,0.7902,90100000.0
2008-04-15 09:49:00,0.7902,0.7904,0.7902,0.7903,699700000.0
2008-04-15 09:50:00,0.7903,0.7903,0.79,0.7903,165200000.0
2008-04-15 09:51:00,0.7903,0.7903,0.79,0.7901,384000000.0
2008-04-15 09:52:00,0.7901,0.7901,0.7901,0.7901,190700000.0
2008-04-15 09:53:00,0.7901,0.7902,0.7898,0.7899,530300000.0
2008-04-15 09:54:00,0.7899,0.79,0.7899,0.7899,473500000.0
2008-04-15 09:55:00,0.7899,0.7899,0.7898,0.7898,478000000.0
2008-04-15 09:56:00,0.7898,0.7898,0.7892,0.7892,361900000.0
2008-04-15 09:57:00,0.7892,0.7894,0.7889,0.7894,414200000.0
2008-04-15 09:58:00,0.7894,0.7894,0.7892,0.7894,280300000.0
2008-04-15 09:59:00,0.78935,0.78935,0.789,0.789,26300000.0
2008-04-15 10:00:00,0.7891,0.78915,0.7886,0.7887,71300000.0
2008-04-15 10:01:00,0.7887,0.7889,0.7886,0.78885,55900000.0
2008-04-15 10:02:00,0.78885,0.78885,0.7884,0.7885,58700000.0
2008-04-15 10:03:00,0.78855,0.7889,0.7885,0.7888,74400000.0
2008-04-15 10:04:00,0.7888,0.7888,0.78855,0.7887,146300000.0
2008-04-15 10:05:00,0.7887,0.78875,0.788,0.7881,215325000.0
2008-04-15 10:06:00,0.7881,0.7884,0.7875,0.7875,108800000.0
2008-04-15 10:07:00,0.7875,0.78775,0.7873,0.78755,110400000.0
2008-04-15 10:08:00,0.78755,0.788,0.78755,0.7878,63400000.0
2008-04-15 10:09:00,0.7878,0.7879,0.7876,0.78785,52200000.0
2008-04-15 10:10:00,0.78785,0.78805,0.78785,0.78785,29000000.0
2008-04-15 10:11:00,0.78785,0.78785,0.78755,0.78755,28700000.0
2008-04-15 10:12:00,0.78755,0.7876,0.78705,0.7871,130200000.0
2008-04-15 10:13:00,0.7871,0.7871,0.7868,0.787,95800000.0
2008-04-15 10:14:00,0.787,0.78705,0.7863,0.7863,49400000.0
2008-04-15 10:15:00,0.78625,0.7867,0.78615,0.7867,133200000.0
2008-04-15 10:16:00,0.7867,0.7871,0.7866,0.7866,70800000.0
2008-04-15 10:17:00,0.7866,0.7869,0.78645,0.7867,93400000.0
2008-04-15 10:18:00,0.78675,0.7868,0.7865,0.7866,18000000.0
2008-04-15 10:19:00,0.7866,0.78715,0.7865,0.7865,72375000.0
2008-04-15 10:20:00,0.7865,0.7866,0.7862,0.7866,154000000.0
2008-04-15 10:21:00,0.7866,0.7866,0.78645,0.7865,23900000.0
2008-04-15 10:22:00,0.7865,0.7867,0.7864,0.7865,15300000.0
2008-04-15 10:23:00,0.7865,0.7868,0.7865,0.7868,34300000.0
2008-04-15 10:24:00,0.7868,0.7868,0.7863,0.7863,29500000.0
2008-04-15 10:25:00,0.7863,0.7864,0.7863,0.7863,32200000.0
2008-04-15 10:26:00,0.7863,0.7866,0.7863,0.7866,51800000.0
2008-04-15 10:27:00,0.7866,0.7867,0.7866,0.7866,17400000.0
2008-04-15 10:28:00,0.7866,0.7868,0.7866,0.7866,21300000.0
2008-04-15 10:29:00,0.7866,0.7866,0.7865,0.7865,13000000.0
2008-04-15 10:30:00,0.7865,0.7865,0.7862,0.7862,66000000.0
2008-04-15 10:31:00,0.7862,0.7864,0.7861,0.7864,219400000.0
2008-04-15 10:32:00,0.7862,0.7864,0.7861,0.7861,124400000.0
2008-04-15 10:33:00,0.7861,0.7865,0.786,0.7864,526300000.0
2008-04-15 10:34:00,0.7863,0.7871,0.7862,0.787,521500000.0
2008-04-15 10:35:00,0.787,0.7876,0.787,0.7875,214800000.0
2008-04-15 10:36:00,0.7875,0.7877,0.7875,0.7875,63400000.0
2008-04-15 10:37:00,0.7875,0.7877,0.7868,0.7871,203900000.0
2008-04-15 10:38:00,0.7871,0.7871,0.7866,0.7867,20700000.0
2008-04-15 10:39:00,0.7867,0.7875,0.7867,0.7873,35200000.0
2008-04-15 10:40:00,0.7873,0.7873,0.7867,0.7869,55500000.0
2008-04-15 10:41:00,0.7869,0.787,0.7868,0.787,29900000.0
2008-04-15 10:42:00,0.787,0.787,0.7867,0.7869,19400000.0
2008-04-15 10:43:00,0.7869,0.7872,0.7869,0.7872,34500000.0
2008-04-15 10:44:00,0.7872,0.7875,0.7869,0.7871,69500000.0
2008-04-15 10:45:00,0.7871,0.7872,0.787,0.7871,25400000.0
2008-04-15 10:46:00,0.7871,0.7871,0.78645,0.78645,117200000.0
2008-04-15 10:47:00,0.78645,0.7866,0.7863,0.7863,79300000.0
2008-04-15 10:48:00,0.7863,0.7865,0.7863,0.7865,12400000.0
2008-04-15 10:49:00,0.7865,0.7865,0.7858,0.7858,106400000.0
2008-04-15 10:50:00,0.7858,0.7859,0.7858,0.7858,27900000.0
2008-04-15 10:51:00,0.7858,0.7859,0.78565,0.78565,160200000.0
2008-04-15 10:52:00,0.78565,0.7858,0.7845,0.7848,171300000.0
2008-04-15 10:53:00,0.7848,0.7851,0.7847,0.7851,166500000.0
2008-04-15 10:54:00,0.785,0.785,0.7841,0.7844,128800000.0
2008-04-15 10:55:00,0.7844,0.785,0.7844,0.785,31800000.0
2008-04-15 10:56:00,0.785,0.7851,0.7848,0.7849,43400000.0
2008-04-15 10:57:00,0.7849,0.7855,0.7848,0.7852,164900000.0
2008-04-15 10:58:00,0.7852,0.7852,0.7848,0.785,42400000.0
2008-04-15 10:59:00,0.785,0.7856,0.785,0.7854,49400000.0
2008-04-15 11:00:00,0.7854,0.7855,0.7844,0.7844,174200000.0
2008-04-15 11:01:00,0.7844,0.7847,0.7844,0.7845,37800000.0
2008-04-15 11:02:00,0.7845,0.7848,0.7845,0.7846,43600000.0
2008-04-15 11:03:00,0.7846,0.7847,0.7842,0.7847,50900000.0
2008-04-15 11:04:00,0.7847,0.7847,0.7843,0.7844,18200000.0
2008-04-15 11:05:00,0.7844,0.785,0.7843,0.785,57400000.0
2008-04-15 11:06:00,0.785,0.7854,0.7848,0.7854,181300000.0
2008-04-15 11:07:00,0.7854,0.7857,0.7849,0.7853,86800000.0
2008-04-15 11:08:00,0.7853,0.7855,0.7852,0.7855,20900000.0
2008-04-15 11:09:00,0.7855,0.7855,0.7855,0.7855,4000000.0
2008-04-15 11:10:00,0.7855,0.7858,0.78535,0.7855,64000000.0
2008-04-15 11:11:00,0.7855,0.7855,0.785,0.7855,92300000.0
2008-04-15 11:12:00,0.7855,0.78555,0.78525,0.7855,33400000.0
2008-04-15 11:13:00,0.7855,0.7858,0.7855,0.7858,28300000.0
2008-04-15 11:14:00,0.7858,0.7862,0.78555,0.78555,115900000.0
2008-04-15 11:15:00,0.7855,0.7857,0.7854,0.7856,107700000.0
2008-04-15 11:16:00,0.7856,0.7857,0.7856,0.7856,40300000.0
2008-04-15 11:17:00,0.7856,0.7858,0.78555,0.7857,83300000.0
2008-04-15 11:18:00,0.7857,0.7857,0.78545,0.7855,71200000.0
2008-04-15 11:19:00,0.7855,0.7857,0.7855,0.7857,13100000.0
2008-04-15 11:20:00,0.7857,0.7859,0.7855,0.7855,114200000.0
2008-04-15 11:21:00,0.7855,0.7856,0.7855,0.7855,24500000.0
2008-04-15 11:22:00,0.7855,0.7859,0.7855,0.7858,61200000.0
2008-04-15 11:23:00,0.7858,0.786,0.7858,0.786,14100000.0
2008-04-15 11:24:00,0.786,0.786,0.7851,0.7852,34600000.0
2008-04-15 11:25:00,0.7852,0.7853,0.7849,0.7852,62700000.0
2008-04-15 11:26:00,0.7852,0.7852,0.7851,0.7851,23200000.0
2008-04-15 11:27:00,0.7851,0.7854,0.7851,0.7853,21500000.0
2008-04-15 11:28:00,0.7853,0.7855,0.7853,0.78535,26400000.0
2008-04-15 11:29:00,0.78535,0.7855,0.7853,0.7853,24200000.0
2008-04-15 11:30:00,0.7853,0.7854,0.7852,0.7852,52500000.0
2008-04-15 11:31:00,0.7852,0.7852,0.7852,0.7852,48900000.0
2008-04-15 11:32:00,0.7852,0.7853,0.7852,0.7853,70700000.0
2008-04-15 11:33:00,0.7853,0.7853,0.78525,0.7853,6200000.0
2008-04-15 11:34:00,0.7853,0.7854,0.7852,0.7853,24800000.0
2008-04-15 11:35:00,0.7853,0.7854,0.7851,0.7852,20200000.0
2008-04-15 11:36:00,0.7852,0.7853,0.78475,0.785,41500000.0
2008-04-15 11:37:00,0.785,0.7852,0.785,0.7852,92200000.0
2008-04-15 11:38:00,0.7852,0.7852,0.7852,0.7852,3800000.0
2008-04-15 11:39:00,0.7852,0.7852,0.785,0.7852,60500000.0
2008-04-15 11:40:00,0.7852,0.7852,0.7852,0.7852,12800000.0
2008-04-15 11:41:00,0.7852,0.7855,0.7852,0.7854,27300000.0
2008-04-15 11:42:00,0.7854,0.7854,0.7854,0.7854,3400000.0
2008-04-15 11:43:00,0.7854,0.78565,0.7852,0.78565,12500000.0
2008-04-15 11:44:00,0.78565,0.78565,0.78565,0.78565,8000000.0
2008-04-15 11:45:00,0.78565,0.78565,0.78565,0.78565,13000000.0
2008-04-15 11:46:00,0.78565,0.78565,0.7853,0.7854,324500000.0
2008-04-15 11:47:00,0.7854,0.7856,0.7854,0.7855,82000000.0
2008-04-15 11:48:00,0.7855,0.7856,0.7855,0.7856,12800000.0
2008-04-15 11:49:00,0.7856,0.7856,0.7854,0.7854,7600000.0
2008-04-15 11:50:00,0.7854,0.7855,0.7854,0.7854,92300000.0
2008-04-15 11:51:00,0.7854,0.7856,0.7853,0.7855,155800000.0
2008-04-15 11:52:00,0.7856,0.7859,0.78535,0.7855,154700000.0
2008-04-15 11:53:00,0.7855,0.786,0.7855,0.786,150000000.0
2008-04-15 11:54:00,0.7861,0.7865,0.78605,0.7863,183700000.0
2008-04-15 11:55:00,0.7863,0.7864,0.7861,0.7863,16600000.0
2008-04-15 11:56:00,0.7863,0.7864,0.7861,0.7863,20200000.0
2008-04-15 11:57:00,0.7863,0.7864,0.7862,0.7863,23200000.0
2008-04-15 11:58:00,0.7863,0.7865,0.7862,0.7865,9400000.0
2008-04-15 11:59:00,0.7865,0.7865,0.7864,0.7864,4200000.0
2008-04-15 12:00:00,0.7864,0.7864,0.7864,0.7864,4200000.0
2008-04-15 12:01:00,0.7864,0.7864,0.7864,0.7864,6200000.0
2008-04-15 12:02:00,0.7864,0.7864,0.7863,0.7863,3000000.0
2008-04-15 12:03:00,0.7863,0.7866,0.7863,0.7863,16800000.0
2008-04-15 12:04:00,0.7863,0.78635,0.7863,0.78635,68900000.0
2008-04-15 12:05:00,0.78635,0.78635,0.78635,0.78635,39100000.0
2008-04-15 12:06:00,0.78635,0.78635,0.7861,0.7862,13500000.0
2008-04-15 12:07:00,0.7862,0.7862,0.7862,0.7862,7200000.0
2008-04-15 12:08:00,0.7862,0.7862,0.7856,0.7856,13600000.0
2008-04-15 12:09:00,0.7856,0.7861,0.7856,0.7859,28600000.0
2008-04-15 12:10:00,0.7859,0.7859,0.78585,0.7859,7700000.0
2008-04-15 12:11:00,0.7859,0.7859,0.7859,0.7859,5400000.0
2008-04-15 12:12:00,0.7859,0.7859,0.7856,0.7857,9400000.0
2008-04-15 12:13:00,0.7857,0.7858,0.7857,0.7857,4800000.0
2008-04-15 12:14:00,0.7857,0.7859,0.7856,0.7859,14600000.0
2008-04-15 12:15:00,0.7859,0.7859,0.7857,0.7858,7000000.0
2008-04-15 12:16:00,0.7858,0.7858,0.7858,0.7858,9200000.0
2008-04-15 12:17:00,0.7858,0.7858,0.7858,0.7858,2600000.0
2008-04-15 12:18:00,0.7858,0.7861,0.7858,0.786,5800000.0
2008-04-15 12:19:00,0.786,0.786,0.7858,0.786,11200000.0
2008-04-15 12:20:00,0.786,0.786,0.786,0.786,1200000.0
2008-04-15 12:21:00,0.786,0.786,0.786,0.786,1600000.0
2008-04-15 12:22:00,0.786,0.7861,0.786,0.7861,5100000.0
2008-04-15 12:23:00,0.7861,0.78615,0.7861,0.7861,5200000.0
2008-04-15 12:24:00,0.7861,0.7861,0.786,0.786,20800000.0
2008-04-15 12:25:00,0.786,0.786,0.786,0.786,4200000.0
2008-04-15 12:26:00,0.786,0.7862,0.786,0.7861,4600000.0
2008-04-15 12:27:00,0.7861,0.7862,0.7861,0.7861,9800000.0
2008-04-15 12:28:00,0.7861,0.7862,0.7861,0.7861,15200000.0
2008-04-15 12:29:00,0.7861,0.7862,0.7861,0.7861,7400000.0
2008-04-15 12:30:00,0.7861,0.7862,0.7859,0.7859,10700000.0
2008-04-15 12:31:00,0.7859,0.786,0.7859,0.786,6800000.0
2008-04-15 12:32:00,0.786,0.7861,0.7858,0.7859,37900000.0
2008-04-15 12:33:00,0.7859,0.7859,0.7856,0.7856,35300000.0
2008-04-15 12:34:00,0.7856,0.7856,0.7852,0.7854,37400000.0
2008-04-15 12:35:00,0.7854,0.7854,0.7851,0.7851,114100000.0
2008-04-15 12:36:00,0.7851,0.7852,0.785,0.7851,12900000.0
2008-04-15 12:37:00,0.7851,0.7856,0.7851,0.7856,13600000.0
2008-04-15 12:38:00,0.7856,0.7856,0.7856,0.7856,5000000.0
2008-04-15 12:39:00,0.7856,0.7857,0.7855,0.7855,4000000.0
2008-04-15 12:40:00,0.7855,0.7855,0.7855,0.7855,2600000.0
2008-04-15 12:41:00,0.7855,0.7856,0.7855,0.7856,26000000.0
2008-04-15 12:42:00,0.7856,0.7856,0.7856,0.7856,4500000.0
2008-04-15 12:43:00,0.7856,0.78565,0.7856,0.78565,13400000.0
2008-04-15 12:44:00,0.78565,0.78585,0.78565,0.78585,18000000.0
2008-04-15 12:45:00,0.7858,0.7858,0.7858,0.7858,2800000.0
2008-04-15 12:46:00,0.7858,0.786,0.7858,0.786,58800000.0
2008-04-15 12:47:00,0.786,0.7862,0.786,0.7861,14000000.0
2008-04-15 12:48:00,0.7861,0.7861,0.78565,0.78565,89100000.0
2008-04-15 12:49:00,0.7856,0.78575,0.78555,0.7857,31200000.0
2008-04-15 12:50:00,0.7857,0.7858,0.7855,0.7855,21100000.0
2008-04-15 12:51:00,0.7855,0.78555,0.7855,0.7855,21000000.0
2008-04-15 12:52:00,0.7855,0.7857,0.7855,0.7856,57600000.0
2008-04-15 12:53:00,0.7856,0.7858,0.7856,0.7857,61900000.0
2008-04-15 12:54:00,0.7857,0.7857,0.7855,0.7855,9800000.0
2008-04-15 12:55:00,0.7855,0.7855,0.7855,0.7855,5400000.0
2008-04-15 12:56:00,0.7855,0.7855,0.78515,0.7853,8900000.0
2008-04-15 12:57:00,0.7853,0.7853,0.7851,0.7853,38000000.0
2008-04-15 12:58:00,0.7853,0.7853,0.7851,0.7851,23000000.0
2008-04-15 12:59:00,0.7851,0.7853,0.7851,0.7851,51700000.0
2008-04-15 13:00:00,0.7851,0.7852,0.785,0.785,39700000.0
2008-04-15 13:01:00,0.785,0.7853,0.7849,0.7852,41000000.0
2008-04-15 13:02:00,0.7852,0.7852,0.7849,0.785,39800000.0
2008-04-15 13:03:00,0.785,0.7856,0.785,0.7856,26700000.0
2008-04-15 13:04:00,0.7856,0.7858,0.7851,0.7851,65300000.0
2008-04-15 13:05:00,0.7851,0.7852,0.7851,0.7852,18700000.0
2008-04-15 13:06:00,0.7852,0.7854,0.7852,0.7852,148800000.0
2008-04-15 13:07:00,0.7852,0.7856,0.7852,0.78525,66900000.0
2008-04-15 13:08:00,0.7853,0.7855,0.7852,0.7854,99000000.0
2008-04-15 13:09:00,0.7854,0.7854,0.7853,0.7853,30400000.0
2008-04-15 13:10:00,0.7853,0.7854,0.7852,0.7854,71700000.0
2008-04-15 13:11:00,0.7854,0.7854,0.7852,0.7852,9200000.0
2008-04-15 13:12:00,0.7852,0.7853,0.7851,0.7851,8300000.0
2008-04-15 13:13:00,0.7851,0.7851,0.7851,0.7851,6900000.0
2008-04-15 13:14:00,0.7851,0.7851,0.7851,0.7851,5000000.0
2008-04-15 13:15:00,0.7851,0.7851,0.7851,0.7851,3200000.0
2008-04-15 13:16:00,0.7851,0.7851,0.7848,0.7849,20400000.0
2008-04-15 13:17:00,0.7849,0.7849,0.7844,0.7845,33100000.0
2008-04-15 13:18:00,0.7845,0.7845,0.7844,0.7845,17500000.0
2008-04-15 13:19:00,0.7845,0.7845,0.7845,0.7845,6100000.0
2008-04-15 13:20:00,0.78455,0.78455,0.7842,0.7842,19400000.0
2008-04-15 13:21:00,0.7842,0.7843,0.7836,0.7837,82900000.0
2008-04-15 13:22:00,0.7837,0.7839,0.7832,0.7836,95200000.0
2008-04-15 13:23:00,0.7836,0.784,0.7835,0.7836,81700000.0
2008-04-15 13:24:00,0.7836,0.7838,0.7836,0.7838,53300000.0
2008-04-15 13:25:00,0.7838,0.78415,0.7837,0.7841,69900000.0
2008-04-15 13:26:00,0.7841,0.7842,0.784,0.784,36600000.0
2008-04-15 13:27:00,0.784,0.7845,0.784,0.7843,43600000.0
2008-04-15 13:28:00,0.7843,0.7843,0.7841,0.7841,68000000.0
2008-04-15 13:29:00,0.7841,0.7842,0.7841,0.7842,21800000.0
2008-04-15 13:30:00,0.7842,0.7844,0.7842,0.7844,9800000.0
2008-04-15 13:31:00,0.7844,0.7846,0.7843,0.7845,89900000.0
2008-04-15 13:32:00,0.7843,0.7843,0.7842,0.7842,14400000.0
2008-04-15 13:33:00,0.7842,0.7845,0.7842,0.7845,28700000.0
2008-04-15 13:34:00,0.7845,0.7845,0.7845,0.7845,4600000.0
2008-04-15 13:35:00,0.7845,0.7845,0.7845,0.7845,10400000.0
2008-04-15 13:36:00,0.7846,0.7846,0.7842,0.7845,76600000.0
2008-04-15 13:37:00,0.7845,0.7847,0.78435,0.7846,45200000.0
2008-04-15 13:38:00,0.7846,0.7847,0.7846,0.7846,113000000.0
2008-04-15 13:39:00,0.7846,0.7846,0.7841,0.7843,105600000.0
2008-04-15 13:40:00,0.7843,0.7843,0.7835,0.7835,87100000.0
2008-04-15 13:41:00,0.7835,0.7835,0.7831,0.78335,64500000.0
2008-04-15 13:42:00,0.78335,0.78335,0.7827,0.7832,86800000.0
2008-04-15 13:43:00,0.7832,0.7835,0.7831,0.7834,42500000.0
2008-04-15 13:44:00,0.7834,0.7835,0.7833,0.7834,23800000.0
2008-04-15 13:45:00,0.7834,0.7836,0.7834,0.7836,27300000.0
2008-04-15 13:46:00,0.7836,0.7836,0.7831,0.7831,30900000.0
2008-04-15 13:47:00,0.7832,0.7833,0.7832,0.7833,10200000.0
2008-04-15 13:48:00,0.7833,0.7835,0.7833,0.7835,11200000.0
2008-04-15 13:49:00,0.7835,0.7837,0.7835,0.7837,14200000.0
2008-04-15 13:50:00,0.7837,0.7839,0.7837,0.7837,13300000.0
2008-04-15 13:51:00,0.7837,0.7838,0.7837,0.7838,27700000.0
2008-04-15 13:52:00,0.7838,0.784,0.7838,0.784,20600000.0
2008-04-15 13:53:00,0.784,0.784,0.7838,0.7839,11600000.0
2008-04-15 13:54:00,0.7839,0.7841,0.7839,0.7841,78200000.0
2008-04-15 13:55:00,0.7841,0.7842,0.7839,0.7842,36900000.0
2008-04-15 13:56:00,0.7842,0.7846,0.7836,0.7836,54400000.0
2008-04-15 13:57:00,0.7836,0.78385,0.7836,0.7836,43300000.0
2008-04-15 13:58:00,0.7836,0.7838,0.7836,0.7836,21900000.0
2008-04-15 13:59:00,0.7836,0.7837,0.7836,0.7837,19000000.0
2008-04-15 14:00:00,0.7837,0.7839,0.7837,0.7839,6400000.0
2008-04-15 14:01:00,0.7839,0.784,0.7836,0.7839,24500000.0
2008-04-15 14:02:00,0.7839,0.7839,0.7836,0.7836,21100000.0
2008-04-15 14:03:00,0.7837,0.7838,0.7833,0.7835,52300000.0
2008-04-15 14:04:00,0.7835,0.7835,0.7833,0.7834,29500000.0
2008-04-15 14:05:00,0.7834,0.7834,0.7832,0.7832,35000000.0
2008-04-15 14:06:00,0.7832,0.7832,0.7828,0.7831,57200000.0
2008-04-15 14:07:00,0.7831,0.7833,0.7831,0.7832,23700000.0
2008-04-15 14:08:00,0.7832,0.7832,0.7832,0.7832,57600000.0
2008-04-15 14:09:00,0.7832,0.7832,0.7832,0.7832,36000000.0
2008-04-15 14:10:00,0.7832,0.7834,0.783,0.7834,20200000.0
2008-04-15 14:11:00,0.7834,0.7838,0.7834,0.7838,36900000.0
2008-04-15 14:12:00,0.7838,0.7843,0.7838,0.7838,72700000.0
2008-04-15 14:13:00,0.7838,0.7839,0.7837,0.7838,21300000.0
2008-04-15 14:14:00,0.7838,0.7843,0.7838,0.7843,61000000.0
2008-04-15 14:15:00,0.7843,0.7843,0.7837,0.7838,38500000.0
2008-04-15 14:16:00,0.7838,0.7838,0.7837,0.7837,5800000.0
2008-04-15 14:17:00,0.7837,0.7837,0.7832,0.7833,44900000.0
2008-04-15 14:18:00,0.7833,0.7836,0.7833,0.7835,11500000.0
2008-04-15 14:19:00,0.7835,0.7838,0.7835,0.7835,17100000.0
2008-04-15 14:20:00,0.7835,0.7837,0.7835,0.7837,35100000.0
2008-04-15 14:21:00,0.7837,0.78385,0.7835,0.7838,28200000.0
2008-04-15 14:22:00,0.7838,0.784,0.7838,0.7839,8100000.0
2008-04-15 14:23:00,0.7839,0.7844,0.7839,0.7843,21500000.0
2008-04-15 14:24:00,0.7843,0.7843,0.7838,0.7841,61100000.0
2008-04-15 14:25:00,0.7841,0.7843,0.7839,0.784,65200000.0
2008-04-15 14:26:00,0.784,0.7841,0.7838,0.784,95400000.0
2008-04-15 14:27:00,0.784,0.7846,0.784,0.7845,47200000.0
2008-04-15 14:28:00,0.7845,0.7847,0.7842,0.7842,85200000.0
2008-04-15 14:29:00,0.78415,0.7845,0.7837,0.784,105000000.0
2008-04-15 14:30:00,0.784,0.784,0.7836,0.7837,61600000.0
2008-04-15 14:31:00,0.7837,0.7838,0.7835,0.7837,35900000.0
2008-04-15 14:32:00,0.7837,0.7838,0.7835,0.7835,23000000.0
2008-04-15 14:33:00,0.7835,0.7842,0.7835,0.7842,38500000.0
2008-04-15 14:34:00,0.7842,0.7843,0.7839,0.7841,32300000.0
2008-04-15 14:35:00,0.7841,0.7841,0.7836,0.7839,33100000.0
2008-04-15 14:36:00,0.7838,0.7839,0.7827,0.7827,73700000.0
2008-04-15 14:37:00,0.7827,0.7832,0.7826,0.7831,95600000.0
2008-04-15 14:38:00,0.7831,0.7832,0.7827,0.783,29700000.0
2008-04-15 14:39:00,0.783,0.7832,0.7828,0.7832,54800000.0
2008-04-15 14:40:00,0.7832,0.7834,0.7827,0.7829,41500000.0
2008-04-15 14:41:00,0.7829,0.783,0.7827,0.7829,36500000.0
2008-04-15 14:42:00,0.7829,0.7831,0.7829,0.783,25600000.0
2008-04-15 14:43:00,0.7831,0.7834,0.783,0.7834,70200000.0
2008-04-15 14:44:00,0.7834,0.7836,0.7831,0.7833,96100000.0
2008-04-15 14:45:00,0.7833,0.784,0.7833,0.784,60800000.0
2008-04-15 14:46:00,0.784,0.78455,0.7834,0.7834,94000000.0
2008-04-15 14:47:00,0.7834,0.7835,0.7832,0.7834,50700000.0
2008-04-15 14:48:00,0.7834,0.7836,0.7834,0.7836,41600000.0
2008-04-15 14:49:00,0.7836,0.784,0.7836,0.784,22400000.0
2008-04-15 14:50:00,0.784,0.7842,0.7837,0.7837,24900000.0
2008-04-15 14:51:00,0.7837,0.784,0.7834,0.7834,70600000.0
2008-04-15 14:52:00,0.7834,0.7837,0.7834,0.7836,39400000.0
2008-04-15 14:53:00,0.7836,0.7838,0.7836,0.7836,47500000.0
2008-04-15 14:54:00,0.7836,0.7837,0.7835,0.7836,27000000.0
2008-04-15 14:55:00,0.7836,0.7836,0.7835,0.7836,12400000.0
2008-04-15 14:56:00,0.7836,0.784,0.7836,0.784,19100000.0
2008-04-15 14:57:00,0.784,0.784,0.784,0.784,15000000.0
2008-04-15 14:58:00,0.784,0.7842,0.7839,0.7839,25300000.0
2008-04-15 14:59:00,0.7839,0.78395,0.78365,0.7838,74800000.0
2008-04-15 15:00:00,0.7838,0.784,0.7837,0.7838,22600000.0
2008-04-15 15:01:00,0.7838,0.7842,0.7837,0.784,28000000.0
2008-04-15 15:02:00,0.784,0.7841,0.7839,0.784,36800000.0
2008-04-15 15:03:00,0.7841,0.7843,0.7839,0.784,74100000.0
2008-04-15 15:04:00,0.784,0.7842,0.7839,0.784,56900000.0
2008-04-15 15:05:00,0.784,0.7842,0.784,0.7841,19100000.0
2008-04-15 15:06:00,0.7841,0.7841,0.7834,0.7837,40600000.0
2008-04-15 15:07:00,0.7837,0.7837,0.7837,0.7837,19800000.0
2008-04-15 15:08:00,0.7837,0.7839,0.7836,0.7837,22700000.0
2008-04-15 15:09:00,0.7837,0.7837,0.7834,0.7834,195300000.0
2008-04-15 15:10:00,0.7834,0.7835,0.7833,0.7835,29700000.0
2008-04-15 15:11:00,0.7835,0.7835,0.7834,0.7835,7000000.0
2008-04-15 15:12:00,0.7835,0.7835,0.7834,0.7834,5800000.0
2008-04-15 15:13:00,0.7834,0.7834,0.7834,0.7834,11200000.0
2008-04-15 15:14:00,0.7834,0.7835,0.7834,0.7835,10200000.0
2008-04-15 15:15:00,0.7835,0.7835,0.7835,0.7835,6400000.0
2008-04-15 15:16:00,0.7835,0.7835,0.7833,0.7833,12600000.0
2008-04-15 15:17:00,0.7833,0.7833,0.783,0.7832,28400000.0
2008-04-15 15:18:00,0.7832,0.7834,0.783,0.7831,22800000.0
2008-04-15 15:19:00,0.7831,0.7831,0.7828,0.783,36600000.0
2008-04-15 15:20:00,0.783,0.7835,0.783,0.7834,125500000.0
2008-04-15 15:21:00,0.7834,0.7835,0.7833,0.7833,60100000.0
2008-04-15 15:22:00,0.7833,0.7835,0.7833,0.7835,9000000.0
2008-04-15 15:23:00,0.7835,0.7835,0.7833,0.7833,10600000.0
2008-04-15 15:24:00,0.7833,0.7835,0.7833,0.7835,15000000.0
2008-04-15 15:25:00,0.7835,0.7836,0.7835,0.7836,18500000.0
2008-04-15 15:26:00,0.7836,0.7838,0.7836,0.7837,36900000.0
2008-04-15 15:27:00,0.7837,0.7837,0.7837,0.7837,13200000.0
2008-04-15 15:28:00,0.7837,0.7837,0.7837,0.7837,6600000.0
2008-04-15 15:29:00,0.7837,0.7837,0.7831,0.7832,52600000.0
2008-04-15 15:30:00,0.7832,0.7833,0.7831,0.7832,30700000.0
2008-04-15 15:31:00,0.7832,0.7834,0.7832,0.7833,40200000.0
2008-04-15 15:32:00,0.7833,0.7834,0.7832,0.7832,19000000.0
2008-04-15 15:33:00,0.7832,0.7833,0.7832,0.7832,20100000.0
2008-04-15 15:34:00,0.7832,0.7832,0.7831,0.7831,10400000.0
2008-04-15 15:35:00,0.7831,0.7833,0.78305,0.7831,39600000.0
2008-04-15 15:36:00,0.7831,0.7833,0.7831,0.7832,33900000.0
2008-04-15 15:37:00,0.7832,0.7835,0.7832,0.7832,151300000.0
2008-04-15 15:38:00,0.7832,0.7832,0.7832,0.7832,13800000.0
2008-04-15 15:39:00,0.7832,0.78355,0.7832,0.7835,30400000.0
2008-04-15 15:40:00,0.7835,0.7835,0.7835,0.7835,17400000.0
2008-04-15 15:41:00,0.7835,0.7837,0.7834,0.7837,26400000.0
2008-04-15 15:42:00,0.7837,0.7837,0.7836,0.7836,15000000.0
2008-04-15 15:43:00,0.7836,0.7836,0.7835,0.7836,10600000.0
2008-04-15 15:44:00,0.7836,0.7836,0.7832,0.7832,15800000.0
2008-04-15 15:45:00,0.7832,0.7832,0.78305,0.7831,16600000.0
2008-04-15 15:46:00,0.7831,0.7832,0.7831,0.7832,17400000.0
2008-04-15 15:47:00,0.7832,0.7833,0.783,0.7831,75100000.0
2008-04-15 15:48:00,0.7831,0.7831,0.783,0.783,33400000.0
2008-04-15 15:49:00,0.783,0.7833,0.7827,0.7833,130600000.0
2008-04-15 15:50:00,0.7833,0.7834,0.783,0.7831,38300000.0
2008-04-15 15:51:00,0.7831,0.7831,0.783,0.7831,10500000.0
2008-04-15 15:52:00,0.7831,0.7832,0.7829,0.7831,31100000.0
2008-04-15 15:53:00,0.7831,0.7831,0.7829,0.783,13800000.0
2008-04-15 15:54:00,0.783,0.783,0.7828,0.7829,28000000.0
2008-04-15 15:55:00,0.7829,0.7831,0.7828,0.7831,59800000.0
2008-04-15 15:56:00,0.7833,0.7834,0.7831,0.7833,68300000.0
2008-04-15 15:57:00,0.7833,0.7834,0.7831,0.7834,29700000.0
2008-04-15 15:58:00,0.7834,0.7834,0.7831,0.7834,17100000.0
2008-04-15 15:59:00,0.7834,0.7837,0.7832,0.7832,135500000.0
2008-04-15 16:00:00,0.7832,0.7836,0.7831,0.7833,70300000.0
2008-04-15 16:01:00,0.7834,0.7836,0.7833,0.7836,59500000.0
2008-04-15 16:02:00,0.7836,0.7836,0.7835,0.7836,7800000.0
2008-04-15 16:03:00,0.7836,0.7837,0.7836,0.7837,33500000.0
2008-04-15 16:04:00,0.7837,0.7837,0.7837,0.7837,9200000.0
2008-04-15 16:05:00,0.7837,0.7837,0.7836,0.7837,43300000.0
2008-04-15 16:06:00,0.7837,0.7837,0.7837,0.7837,8800000.0
2008-04-15 16:07:00,0.7837,0.7837,0.7837,0.7837,7400000.0
2008-04-15 16:08:00,0.7837,0.7837,0.7836,0.7837,16700000.0
2008-04-15 16:09:00,0.7837,0.78375,0.7837,0.7837,17200000.0
2008-04-15 16:10:00,0.7837,0.7838,0.7837,0.7837,26700000.0
2008-04-15 16:11:00,0.7837,0.7838,0.7837,0.7837,11000000.0
2008-04-15 16:12:00,0.7837,0.7838,0.7836,0.7837,17100000.0
2008-04-15 16:13:00,0.7837,0.7837,0.7837,0.7837,6200000.0
2008-04-15 16:14:00,0.7837,0.7837,0.7833,0.7835,33700000.0
2008-04-15 16:15:00,0.7835,0.7836,0.7832,0.7834,27400000.0
2008-04-15 16:16:00,0.7834,0.7836,0.7833,0.7836,54100000.0
2008-04-15 16:17:00,0.7836,0.7838,0.7836,0.7837,45400000.0
2008-04-15 16:18:00,0.7837,0.7837,0.7835,0.7837,8600000.0
2008-04-15 16:19:00,0.7837,0.7837,0.7834,0.7835,35100000.0
2008-04-15 16:20:00,0.7835,0.784,0.7835,0.7839,26000000.0
2008-04-15 16:21:00,0.7839,0.7844,0.78375,0.7841,80000000.0
2008-04-15 16:22:00,0.7841,0.7841,0.78375,0.784,73500000.0
2008-04-15 16:23:00,0.784,0.784,0.7839,0.784,14200000.0
2008-04-15 16:24:00,0.784,0.784,0.7836,0.7839,83700000.0
2008-04-15 16:25:00,0.7839,0.7841,0.7836,0.7839,45200000.0
2008-04-15 16:26:00,0.7839,0.7842,0.7839,0.7842,135300000.0
2008-04-15 16:27:00,0.7842,0.7842,0.7836,0.7836,37800000.0
2008-04-15 16:28:00,0.7836,0.7836,0.7835,0.7835,28000000.0
2008-04-15 16:29:00,0.7834,0.7837,0.7834,0.7837,38100000.0
2008-04-15 16:30:00,0.7837,0.7837,0.7837,0.7837,8200000.0
2008-04-15 16:31:00,0.7837,0.784,0.7837,0.7837,64600000.0
2008-04-15 16:32:00,0.7837,0.784,0.7837,0.784,44900000.0
2008-04-15 16:33:00,0.784,0.784,0.7837,0.7837,32700000.0
2008-04-15 16:34:00,0.7837,0.7841,0.7837,0.7838,68300000.0
2008-04-15 16:35:00,0.7838,0.784,0.7837,0.784,85600000.0
2008-04-15 16:36:00,0.784,0.784,0.7837,0.784,59700000.0
2008-04-15 16:37:00,0.784,0.7841,0.7839,0.784,64900000.0
2008-04-15 16:38:00,0.784,0.784,0.784,0.784,25300000.0
2008-04-15 16:39:00,0.784,0.7841,0.784,0.7841,27600000.0
2008-04-15 16:40:00,0.7841,0.7841,0.7841,0.7841,13600000.0
2008-04-15 16:41:00,0.7841,0.7841,0.7841,0.7841,9200000.0
2008-04-15 16:42:00,0.7841,0.7842,0.7841,0.7842,22300000.0
2008-04-15 16:43:00,0.7842,0.7842,0.7842,0.7842,9800000.0
2008-04-15 16:44:00,0.7842,0.7842,0.784,0.7841,16700000.0
2008-04-15 16:45:00,0.7841,0.7841,0.784,0.7841,50700000.0
2008-04-15 16:46:00,0.7841,0.7842,0.784,0.7841,28200000.0
2008-04-15 16:47:00,0.7841,0.7842,0.7841,0.7841,15700000.0
2008-04-15 16:48:00,0.7841,0.7842,0.7841,0.7841,26000000.0
2008-04-15 16:49:00,0.7841,0.7841,0.7841,0.7841,7400000.0
2008-04-15 16:50:00,0.7841,0.7842,0.7841,0.7841,14800000.0
2008-04-15 16:51:00,0.7841,0.7842,0.7841,0.7842,19000000.0
2008-04-15 16:52:00,0.7842,0.7842,0.784,0.7842,18600000.0
2008-04-15 16:53:00,0.7842,0.7842,0.7841,0.7841,20200000.0
2008-04-15 16:54:00,0.7841,0.7842,0.7841,0.7841,20100000.0
2008-04-15 16:55:00,0.7841,0.7843,0.7841,0.7842,41600000.0
2008-04-15 16:56:00,0.7842,0.7843,0.7841,0.7841,26100000.0
2008-04-15 16:57:00,0.7841,0.7842,0.7839,0.7841,30700000.0
2008-04-15 16:58:00,0.7841,0.7842,0.784,0.7842,24800000.0
2008-04-15 16:59:00,0.7842,0.7842,0.784,0.7841,39000000.0
2008-04-15 17:00:00,0.7841,0.7842,0.7839,0.784,33800000.0
2008-04-15 17:01:00,0.784,0.7842,0.7839,0.7841,58100000.0
2008-04-15 17:02:00,0.7841,0.7842,0.784,0.7841,11800000.0
2008-04-15 17:03:00,0.7841,0.7842,0.784,0.7841,16300000.0
2008-04-15 17:04:00,0.7841,0.7842,0.7841,0.7841,7800000.0
2008-04-15 17:05:00,0.7841,0.7841,0.7841,0.7841,6000000.0
2008-04-15 17:06:00,0.7841,0.7842,0.7841,0.7841,11800000.0
2008-04-15 17:07:00,0.7841,0.7841,0.7841,0.7841,9400000.0
2008-04-15 17:08:00,0.7841,0.7842,0.7841,0.7842,14700000.0
2008-04-15 17:09:00,0.7842,0.7842,0.784,0.784,89300000.0
2008-04-15 17:10:00,0.784,0.784,0.784,0.784,42800000.0
2008-04-15 17:11:00,0.784,0.7841,0.784,0.784,165100000.0
2008-04-15 17:12:00,0.784,0.784,0.784,0.784,114800000.0
2008-04-15 17:13:00,0.784,0.7842,0.784,0.784,251500000.0
2008-04-15 17:14:00,0.784,0.7842,0.784,0.7841,22200000.0
2008-04-15 17:15:00,0.7841,0.7841,0.784,0.784,14000000.0
2008-04-15 17:16:00,0.784,0.784,0.7839,0.784,20600000.0
2008-04-15 17:17:00,0.784,0.7841,0.784,0.7841,23800000.0
2008-04-15 17:18:00,0.7841,0.7841,0.7838,0.7841,89700000.0
2008-04-15 17:19:00,0.7841,0.7842,0.784,0.784,53500000.0
2008-04-15 17:20:00,0.784,0.7841,0.784,0.784,85500000.0
2008-04-15 17:21:00,0.784,0.784,0.7838,0.7839,195500000.0
2008-04-15 17:22:00,0.7839,0.7841,0.7839,0.7841,252900000.0
2008-04-15 17:23:00,0.7841,0.7842,0.7841,0.7842,156200000.0
2008-04-15 17:24:00,0.7841,0.7843,0.784,0.7842,90800000.0
2008-04-15 17:25:00,0.7842,0.7842,0.7839,0.784,51800000.0
2008-04-15 17:26:00,0.784,0.7841,0.7838,0.7838,21600000.0
2008-04-15 17:27:00,0.7838,0.7839,0.7836,0.7837,20900000.0
2008-04-15 17:28:00,0.7837,0.7837,0.7836,0.7836,6600000.0
2008-04-15 17:29:00,0.7836,0.7837,0.7836,0.7837,10600000.0
2008-04-15 17:30:00,0.7837,0.7838,0.7836,0.7838,77000000.0
2008-04-15 17:31:00,0.7837,0.7838,0.7837,0.7838,12300000.0
2008-04-15 17:32:00,0.7838,0.7838,0.7838,0.7838,9800000.0
2008-04-15 17:33:00,0.7838,0.7838,0.7837,0.7837,10600000.0
2008-04-15 17:34:00,0.7837,0.7838,0.7837,0.7837,57600000.0
2008-04-15 17:35:00,0.7837,0.7837,0.7836,0.7837,29000000.0
2008-04-15 17:36:00,0.7837,0.7837,0.7836,0.7837,48500000.0
2008-04-15 17:37:00,0.7837,0.7838,0.7836,0.7838,42700000.0
2008-04-15 17:38:00,0.7838,0.7838,0.7836,0.7837,14100000.0
2008-04-15 17:39:00,0.7837,0.78385,0.7837,0.7837,11400000.0
2008-04-15 17:40:00,0.7837,0.7838,0.7836,0.7838,26400000.0
2008-04-15 17:41:00,0.7839,0.784,0.7838,0.7838,32900000.0
2008-04-15 17:42:00,0.7838,0.784,0.7838,0.7838,101400000.0
2008-04-15 17:43:00,0.7838,0.7839,0.7837,0.7838,29900000.0
2008-04-15 17:44:00,0.7838,0.7838,0.7837,0.7837,60900000.0
2008-04-15 17:45:00,0.7837,0.7837,0.7836,0.7836,306600000.0
2008-04-15 17:46:00,0.7836,0.7836,0.7836,0.7836,315900000.0
2008-04-15 17:47:00,0.7836,0.7836,0.7836,0.7836,198200000.0
2008-04-15 17:48:00,0.7836,0.7837,0.7836,0.7836,240700000.0
2008-04-15 17:49:00,0.7836,0.7838,0.7836,0.7838,78500000.0
2008-04-15 17:50:00,0.7838,0.7838,0.7838,0.7838,6800000.0
2008-04-15 17:51:00,0.7838,0.7838,0.7837,0.7838,8100000.0
2008-04-15 17:52:00,0.7838,0.7838,0.7837,0.7838,14500000.0
2008-04-15 17:53:00,0.7838,0.7838,0.7837,0.7837,8000000.0
2008-04-15 17:54:00,0.7837,0.7837,0.7837,0.7837,400000.0
2008-04-15 17:55:00,0.7837,0.7837,0.7836,0.7836,4600000.0
2008-04-15 17:56:00,0.7836,0.7837,0.7836,0.7836,44500000.0
2008-04-15 17:57:00,0.7836,0.7838,0.7836,0.7836,6100000.0
2008-04-15 17:58:00,0.7836,0.7837,0.7836,0.7837,10200000.0
2008-04-15 17:59:00,0.7837,0.7839,0.7837,0.7838,39400000.0
2008-04-15 18:00:00,0.7838,0.7841,0.7838,0.784,21100000.0
2008-04-15 18:01:00,0.784,0.784,0.7838,0.7839,30200000.0
2008-04-15 18:02:00,0.7839,0.784,0.7839,0.784,16200000.0
2008-04-15 18:03:00,0.784,0.784,0.784,0.784,4600000.0
2008-04-15 18:04:00,0.784,0.7842,0.784,0.7842,12400000.0
2008-04-15 18:05:00,0.7842,0.7842,0.7842,0.7842,4400000.0
2008-04-15 18:06:00,0.7842,0.7842,0.7842,0.7842,12600000.0
2008-04-15 18:07:00,0.7842,0.7842,0.7839,0.7839,41500000.0
2008-04-15 18:08:00,0.7839,0.7842,0.7839,0.7842,30400000.0
2008-04-15 18:09:00,0.7842,0.7842,0.7842,0.7842,1800000.0
2008-04-15 18:10:00,0.7842,0.78455,0.7841,0.7842,19600000.0
2008-04-15 18:11:00,0.7841,0.7844,0.784,0.7844,29400000.0
2008-04-15 18:12:00,0.7844,0.7844,0.7843,0.7843,10700000.0
2008-04-15 18:13:00,0.7843,0.7846,0.7843,0.7844,23600000.0
2008-04-15 18:14:00,0.7844,0.7844,0.7843,0.7844,6800000.0
2008-04-15 18:15:00,0.7844,0.7844,0.7843,0.7844,4300000.0
2008-04-15 18:16:00,0.7844,0.7844,0.784,0.784,24100000.0
2008-04-15 18:17:00,0.784,0.7843,0.784,0.7843,29000000.0
2008-04-15 18:18:00,0.7843,0.7843,0.7839,0.7839,19700000.0
2008-04-15 18:19:00,0.7839,0.784,0.7837,0.7838,10700000.0
2008-04-15 18:20:00,0.7836,0.784,0.7836,0.7839,19800000.0
2008-04-15 18:21:00,0.7839,0.7842,0.7839,0.784,8000000.0
2008-04-15 18:22:00,0.784,0.784,0.7838,0.7839,15600000.0
2008-04-15 18:23:00,0.7839,0.7839,0.7839,0.7839,1400000.0
2008-04-15 18:24:00,0.7839,0.7839,0.7839,0.7839,1600000.0
2008-04-15 18:25:00,0.7839,0.7839,0.7839,0.7839,1800000.0
2008-04-15 18:26:00,0.7839,0.7839,0.7839,0.7839,3000000.0
2008-04-15 18:27:00,0.7839,0.784,0.7838,0.7838,5600000.0
2008-04-15 18:28:00,0.7838,0.7838,0.7838,0.7838,7200000.0
2008-04-15 18:29:00,0.7838,0.7842,0.7838,0.7842,13900000.0
2008-04-15 18:30:00,0.7842,0.7843,0.7839,0.7843,40300000.0
2008-04-15 18:31:00,0.7843,0.7844,0.7839,0.7844,40600000.0
2008-04-15 18:32:00,0.7844,0.7844,0.7843,0.7843,4400000.0
2008-04-15 18:33:00,0.7843,0.7843,0.7843,0.7843,5800000.0
2008-04-15 18:34:00,0.7843,0.7844,0.7843,0.7843,8200000.0
2008-04-15 18:35:00,0.7843,0.7843,0.7843,0.7843,400000.0
2008-04-15 18:36:00,0.7843,0.7843,0.7838,0.7842,13600000.0
2008-04-15 18:37:00,0.7842,0.7842,0.7839,0.784,44500000.0
2008-04-15 18:38:00,0.784,0.7841,0.784,0.7841,14200000.0
2008-04-15 18:39:00,0.7841,0.7841,0.784,0.7841,6200000.0
2008-04-15 18:40:00,0.7841,0.7843,0.7841,0.7842,9400000.0
2008-04-15 18:41:00,0.7842,0.7842,0.7841,0.7841,7500000.0
2008-04-15 18:42:00,0.7841,0.7845,0.7841,0.7842,27300000.0
2008-04-15 18:43:00,0.7842,0.7842,0.7842,0.7842,1400000.0
2008-04-15 18:44:00,0.7842,0.7842,0.7842,0.7842,3400000.0
2008-04-15 18:45:00,0.7842,0.7842,0.7842,0.7842,1200000.0
2008-04-15 18:46:00,0.7842,0.7842,0.7842,0.7842,3200000.0
2008-04-15 18:47:00,0.7842,0.7842,0.7842,0.7842,1800000.0
2008-04-15 18:48:00,0.7842,0.7842,0.7842,0.7842,1400000.0
2008-04-15 18:49:00,0.7842,0.7842,0.7841,0.7841,1500000.0
2008-04-15 18:50:00,0.7841,0.7841,0.7841,0.7841,1500000.0
2008-04-15 18:51:00,0.7841,0.7841,0.7841,0.7841,4000000.0
2008-04-15 18:52:00,0.7841,0.7841,0.7841,0.7841,3000000.0
2008-04-15 18:53:00,0.7841,0.7841,0.7841,0.7841,9500000.0
2008-04-15 18:54:00,0.7841,0.7842,0.7841,0.7841,6700000.0
2008-04-15 18:55:00,0.7841,0.7841,0.7841,0.7841,400000.0
2008-04-15 18:56:00,0.7841,0.7841,0.7841,0.7841,1200000.0
2008-04-15 18:57:00,0.7841,0.7841,0.784,0.784,3800000.0
2008-04-15 18:58:00,0.784,0.784,0.784,0.784,6800000.0
2008-04-15 18:59:00,0.784,0.784,0.78395,0.78395,216200000.0
2008-04-15 19:00:00,0.78395,0.7841,0.78395,0.7841,48400000.0
2008-04-15 19:01:00,0.7841,0.7841,0.7841,0.7841,2000000.0
2008-04-15 19:02:00,0.7841,0.7841,0.784,0.784,6200000.0
2008-04-15 19:03:00,0.784,0.784,0.784,0.784,7200000.0
2008-04-15 19:04:00,0.784,0.784,0.784,0.784,7200000.0
2008-04-15 19:05:00,0.784,0.784,0.784,0.784,4000000.0
2008-04-15 19:06:00,0.784,0.784,0.784,0.784,3800000.0
2008-04-15 19:07:00,0.784,0.7841,0.78395,0.7841,10400000.0
2008-04-15 19:08:00,0.7841,0.7841,0.784,0.784,7200000.0
2008-04-15 19:09:00,0.784,0.784,0.784,0.784,2400000.0
2008-04-15 19:10:00,0.784,0.784,0.784,0.784,4400000.0
2008-04-15 19:11:00,0.784,0.784,0.784,0.784,2800000.0
2008-04-15 19:12:00,0.784,0.784,0.784,0.784,4400000.0
2008-04-15 19:13:00,0.784,0.7841,0.78395,0.7841,29800000.0
2008-04-15 19:14:00,0.7841,0.78415,0.784,0.784,9700000.0
2008-04-15 19:15:00,0.784,0.784,0.784,0.784,6400000.0
2008-04-15 19:16:00,0.784,0.784,0.784,0.784,1600000.0
2008-04-15 19:17:00,0.784,0.784,0.784,0.784,2600000.0
2008-04-15 19:18:00,0.784,0.784,0.784,0.784,1600000.0
2008-04-15 19:19:00,0.784,0.784,0.78395,0.78395,14000000.0
2008-04-15 19:20:00,0.78395,0.78395,0.78395,0.78395,54100000.0
2008-04-15 19:21:00,0.78395,0.78395,0.78395,0.78395,27600000.0
2008-04-15 19:22:00,0.78395,0.7841,0.78395,0.784,7600000.0
2008-04-15 19:23:00,0.784,0.7841,0.78395,0.78405,46200000.0
2008-04-15 19:24:00,0.78405,0.78405,0.7839,0.784,21200000.0
2008-04-15 19:25:00,0.784,0.7841,0.7839,0.7841,14800000.0
2008-04-15 19:26:00,0.7841,0.7841,0.7841,0.7841,3200000.0
2008-04-15 19:27:00,0.7841,0.7842,0.784,0.784,16600000.0
2008-04-15 19:28:00,0.784,0.7842,0.784,0.7841,29600000.0
2008-04-15 19:29:00,0.7841,0.7842,0.784,0.7842,10600000.0
2008-04-15 19:30:00,0.7842,0.7842,0.7842,0.7842,3800000.0
2008-04-15 19:31:00,0.7842,0.7844,0.7842,0.7843,36400000.0
2008-04-15 19:32:00,0.7843,0.7846,0.7843,0.7845,22800000.0
2008-04-15 19:33:00,0.7845,0.7845,0.7843,0.7843,24400000.0
2008-04-15 19:34:00,0.7843,0.7844,0.7843,0.7844,4400000.0
2008-04-15 19:35:00,0.7844,0.7845,0.7843,0.7843,16000000.0
2008-04-15 19:36:00,0.7843,0.7844,0.78425,0.7843,22200000.0
2008-04-15 19:37:00,0.7843,0.78435,0.7842,0.7843,8800000.0
2008-04-15 19:38:00,0.7843,0.7843,0.784,0.784,6600000.0
2008-04-15 19:39:00,0.784,0.7842,0.784,0.7842,10600000.0
2008-04-15 19:40:00,0.7842,0.7844,0.7842,0.7844,12400000.0
2008-04-15 19:41:00,0.7844,0.7844,0.7843,0.7844,8800000.0
2008-04-15 19:42:00,0.7844,0.7844,0.7844,0.7844,3200000.0
2008-04-15 19:43:00,0.7844,0.7844,0.7844,0.7844,1800000.0
2008-04-15 19:44:00,0.7844,0.7844,0.7844,0.7844,3600000.0
2008-04-15 19:45:00,0.7844,0.7844,0.7844,0.7844,2800000.0
2008-04-15 19:46:00,0.7844,0.7844,0.78425,0.78425,75400000.0
2008-04-15 19:47:00,0.78425,0.78425,0.78425,0.78425,98400000.0
2008-04-15 19:48:00,0.78425,0.78425,0.78425,0.78425,153600000.0
2008-04-15 19:49:00,0.78425,0.78435,0.78425,0.78435,141600000.0
2008-04-15 19:50:00,0.78435,0.78435,0.78425,0.78435,172900000.0
2008-04-15 19:51:00,0.78435,0.7844,0.7842,0.7844,18000000.0
2008-04-15 19:52:00,0.7844,0.7844,0.7844,0.7844,2000000.0
2008-04-15 19:53:00,0.7844,0.7844,0.7844,0.7844,2000000.0
2008-04-15 19:54:00,0.7844,0.7846,0.7844,0.7846,15400000.0
2008-04-15 19:55:00,0.7846,0.7847,0.7845,0.7845,8000000.0
2008-04-15 19:56:00,0.7845,0.7846,0.7845,0.7845,4400000.0
2008-04-15 19:57:00,0.7845,0.7846,0.7844,0.7844,12500000.0
2008-04-15 19:58:00,0.7844,0.7845,0.7844,0.7845,10800000.0
2008-04-15 19:59:00,0.7845,0.7845,0.7845,0.7845,3600000.0
2008-04-15 20:00:00,0.7845,0.7845,0.7845,0.7845,2600000.0
2008-04-15 20:01:00,0.7845,0.7845,0.7844,0.7844,6400000.0
2008-04-15 20:02:00,0.7844,0.7846,0.7844,0.7845,4400000.0
2008-04-15 20:03:00,0.7845,0.7845,0.7844,0.7845,9600000.0
2008-04-15 20:04:00,0.7845,0.7846,0.7845,0.7845,8800000.0
2008-04-15 20:05:00,0.7845,0.7845,0.7845,0.7845,4000000.0
2008-04-15 20:06:00,0.7845,0.7845,0.7845,0.7845,2000000.0
2008-04-15 20:07:00,0.7845,0.7845,0.7845,0.7845,2600000.0
2008-04-15 20:08:00,0.7845,0.7845,0.7845,0.7845,2600000.0
2008-04-15 20:09:00,0.7845,0.7845,0.78445,0.78445,12400000.0
2008-04-15 20:10:00,0.78445,0.78445,0.78445,0.78445,40800000.0
2008-04-15 20:11:00,0.78445,0.78445,0.78445,0.78445,33600000.0
2008-04-15 20:12:00,0.78445,0.78445,0.78445,0.78445,36000000.0
2008-04-15 20:13:00,0.78445,0.78445,0.78435,0.78445,53600000.0
2008-04-15 20:14:00,0.78445,0.78445,0.7844,0.7844,27400000.0
2008-04-15 20:15:00,0.7844,0.7845,0.7844,0.7844,5600000.0
2008-04-15 20:16:00,0.7844,0.78455,0.7843,0.78455,18000000.0
2008-04-15 20:17:00,0.78455,0.78455,0.78455,0.78455,4400000.0
2008-04-15 20:18:00,0.7845,0.7846,0.78445,0.7845,55800000.0
2008-04-15 20:19:00,0.7845,0.7846,0.7845,0.7846,17800000.0
2008-04-15 20:20:00,0.7845,0.785,0.7845,0.785,18200000.0
2008-04-15 20:21:00,0.78485,0.78485,0.7846,0.7847,21400000.0
2008-04-15 20:22:00,0.7847,0.78475,0.7846,0.78475,6200000.0
2008-04-15 20:23:00,0.78475,0.78475,0.7846,0.7846,3900000.0
2008-04-15 20:24:00,0.7846,0.7846,0.7846,0.7846,2800000.0
2008-04-15 20:25:00,0.7846,0.7846,0.7846,0.7846,6200000.0
2008-04-15 20:26:00,0.7846,0.7846,0.7846,0.7846,3400000.0
2008-04-15 20:27:00,0.7846,0.7846,0.7846,0.7846,1800000.0
2008-04-15 20:28:00,0.7846,0.7846,0.7846,0.7846,2200000.0
2008-04-15 20:29:00,0.7846,0.7846,0.7846,0.7846,2400000.0
2008-04-15 20:30:00,0.7846,0.7846,0.78445,0.78445,26800000.0
2008-04-15 20:31:00,0.78445,0.78445,0.78445,0.78445,70400000.0
2008-04-15 20:32:00,0.78445,0.78445,0.78445,0.78445,96000000.0
2008-04-15 20:33:00,0.78445,0.78445,0.78445,0.78445,102400000.0
2008-04-15 20:34:00,0.78445,0.7848,0.78445,0.7848,74000000.0
2008-04-15 20:35:00,0.7848,0.7848,0.7846,0.7847,9200000.0
2008-04-15 20:36:00,0.7847,0.7847,0.7847,0.7847,3400000.0
2008-04-15 20:37:00,0.7847,0.7847,0.7847,0.7847,3800000.0
2008-04-15 20:38:00,0.7847,0.7847,0.7847,0.7847,3200000.0
2008-04-15 20:39:00,0.7847,0.7847,0.7847,0.7847,4600000.0
2008-04-15 20:40:00,0.7847,0.7848,0.78465,0.7848,10800000.0
2008-04-15 20:41:00,0.7848,0.7848,0.7848,0.7848,3000000.0
2008-04-15 20:42:00,0.7848,0.7848,0.7848,0.7848,2800000.0
2008-04-15 20:43:00,0.7848,0.78485,0.7846,0.7847,8000000.0
2008-04-15 20:44:00,0.7847,0.7847,0.7847,0.7847,2800000.0
2008-04-15 20:45:00,0.7847,0.7847,0.7847,0.7847,3000000.0
2008-04-15 20:46:00,0.7847,0.78485,0.7847,0.7847,5200000.0
2008-04-15 20:47:00,0.7847,0.78475,0.7847,0.7847,5400000.0
2008-04-15 20:48:00,0.7847,0.7847,0.78465,0.78465,22800000.0
2008-04-15 20:49:00,0.78465,0.7848,0.78465,0.7848,8600000.0
2008-04-15 20:50:00,0.7848,0.7848,0.7848,0.7848,4200000.0
2008-04-15 20:51:00,0.7848,0.7848,0.7848,0.7848,2200000.0
2008-04-15 20:52:00,0.7848,0.785,0.7847,0.7849,5600000.0
2008-04-15 20:53:00,0.7849,0.7852,0.7848,0.7849,108800000.0
2008-04-15 20:54:00,0.7849,0.7852,0.7848,0.7851,59900000.0
2008-04-15 20:55:00,0.7851,0.7851,0.7851,0.7851,4600000.0
2008-04-15 20:56:00,0.7851,0.7851,0.7851,0.7851,2200000.0
2008-04-15 20:57:00,0.7851,0.7851,0.7851,0.7851,2800000.0
2008-04-15 20:58:00,0.7851,0.7851,0.7851,0.7851,4400000.0
2008-04-15 20:59:00,0.7851,0.7851,0.7848,0.7849,18000000.0
2008-04-15 21:00:00,0.7849,0.7851,0.78485,0.78505,69000000.0
2008-04-15 21:01:00,0.78505,0.78505,0.78505,0.78505,3900000.0
2008-04-15 21:02:00,0.78505,0.7853,0.7849,0.7853,47900000.0
2008-04-15 21:03:00,0.7853,0.7853,0.7852,0.7852,2600000.0
2008-04-15 21:04:00,0.7852,0.7852,0.7852,0.7852,2200000.0
2008-04-15 21:05:00,0.7852,0.7852,0.7852,0.7852,2800000.0
2008-04-15 21:06:00,0.7852,0.7853,0.7852,0.7853,14600000.0
2008-04-15 21:07:00,0.7853,0.7853,0.7852,0.7852,4000000.0
2008-04-15 21:08:00,0.7852,0.7852,0.7852,0.7852,4600000.0
2008-04-15 21:09:00,0.7852,0.7852,0.7852,0.7852,4600000.0
2008-04-15 21:10:00,0.7852,0.7852,0.7852,0.7852,2400000.0
2008-04-15 21:11:00,0.7852,0.78545,0.7852,0.78545,3700000.0
2008-04-15 21:12:00,0.78545,0.78545,0.7852,0.7852,2100000.0
2008-04-15 21:13:00,0.78515,0.78525,0.78515,0.78525,61600000.0
2008-04-15 21:14:00,0.78525,0.78525,0.78525,0.78525,12800000.0
2008-04-15 21:15:00,0.78525,0.78525,0.78525,0.78525,10400000.0
2008-04-15 21:16:00,0.78525,0.7854,0.78525,0.7853,12800000.0
2008-04-15 21:17:00,0.7853,0.7855,0.78525,0.7854,38500000.0
2008-04-15 21:18:00,0.7854,0.7854,0.7854,0.7854,2200000.0
2008-04-15 21:19:00,0.7854,0.7854,0.7854,0.7854,3200000.0
2008-04-15 21:20:00,0.7854,0.78545,0.7846,0.7846,99000000.0
2008-04-15 21:21:00,0.78475,0.7851,0.78475,0.78505,179800000.0
2008-04-15 21:22:00,0.78505,0.78505,0.78505,0.78505,62400000.0
2008-04-15 21:23:00,0.78505,0.78505,0.78505,0.78505,39200000.0
2008-04-15 21:24:00,0.78505,0.78505,0.78505,0.78505,112000000.0
2008-04-15 21:25:00,0.78505,0.78505,0.78505,0.78505,78400000.0
2008-04-15 21:26:00,0.78505,0.78505,0.78505,0.78505,84000000.0
2008-04-15 21:27:00,0.78505,0.78505,0.78505,0.78505,89600000.0
2008-04-15 21:28:00,0.78505,0.78505,0.78505,0.78505,72800000.0
2008-04-15 21:29:00,0.78505,0.78505,0.78505,0.78505,95200000.0
2008-04-15 21:30:00,0.78505,0.78535,0.785,0.7853,57400000.0
2008-04-15 21:31:00,0.7853,0.7854,0.7853,0.7854,3400000.0
2008-04-15 21:32:00,0.7854,0.7854,0.78475,0.78475,83600000.0
2008-04-15 21:33:00,0.78475,0.78505,0.7847,0.78505,188000000.0
2008-04-15 21:34:00,0.78505,0.78525,0.78505,0.78525,72800000.0
2008-04-15 21:35:00,0.78525,0.78525,0.78525,0.78525,28000000.0
2008-04-15 21:36:00,0.78525,0.78525,0.7852,0.78525,91000000.0
2008-04-15 21:37:00,0.78525,0.78525,0.7847,0.78485,172600000.0
2008-04-15 21:38:00,0.78485,0.78495,0.7848,0.7848,119800000.0
2008-04-15 21:39:00,0.7848,0.7848,0.7848,0.7848,2000000.0
2008-04-15 21:40:00,0.7848,0.7848,0.7848,0.7848,3000000.0
2008-04-15 21:41:00,0.7848,0.7848,0.7848,0.7848,1800000.0
2008-04-15 21:42:00,0.7848,0.7848,0.7848,0.7848,2200000.0
2008-04-15 21:43:00,0.7848,0.7848,0.78455,0.78455,2400000.0
2008-04-15 21:44:00,0.78455,0.78475,0.78455,0.78475,59100000.0
2008-04-15 21:45:00,0.78475,0.78475,0.78475,0.78475,39200000.0
2008-04-15 21:46:00,0.78475,0.78495,0.78475,0.78485,117600000.0
2008-04-15 21:47:00,0.78485,0.78485,0.78475,0.78485,72800000.0
2008-04-15 21:48:00,0.78485,0.78485,0.78485,0.78485,16800000.0
2008-04-15 21:49:00,0.78485,0.78485,0.78485,0.78485,28000000.0
2008-04-15 21:50:00,0.78485,0.78485,0.78485,0.78485,33600000.0
2008-04-15 21:51:00,0.78485,0.78485,0.78485,0.78485,22400000.0
2008-04-15 21:52:00,0.78485,0.78485,0.78465,0.78465,11800000.0
2008-04-15 21:53:00,0.78465,0.78465,0.78465,0.78465,1800000.0
2008-04-15 21:54:00,0.7847,0.78495,0.7847,0.78485,89900000.0
2008-04-15 21:55:00,0.78485,0.78485,0.78485,0.78485,44800000.0
2008-04-15 21:56:00,0.78485,0.78485,0.78485,0.78485,33600000.0
2008-04-15 21:57:00,0.78485,0.78485,0.78485,0.78485,33600000.0
2008-04-15 21:58:00,0.78485,0.78485,0.78485,0.78485,44800000.0
2008-04-15 21:59:00,0.78485,0.78485,0.78485,0.78485,61600000.0
2008-04-15 22:00:00,0.78485,0.78485,0.78485,0.78485,50400000.0
2008-04-15 22:01:00,0.78485,0.78495,0.78485,0.78485,179400000.0
2008-04-15 22:02:00,0.78485,0.78485,0.78485,0.78485,44800000.0
2008-04-15 22:03:00,0.78485,0.78485,0.78485,0.78485,44800000.0
2008-04-15 22:04:00,0.78485,0.78485,0.78485,0.78485,78400000.0
2008-04-15 22:05:00,0.78485,0.785,0.7847,0.785,143000000.0
2008-04-15 22:06:00,0.785,0.785,0.7847,0.7847,43700000.0
2008-04-15 22:07:00,0.7847,0.7848,0.7847,0.7848,58600000.0
2008-04-15 22:08:00,0.7848,0.785,0.7848,0.785,21800000.0
2008-04-15 22:09:00,0.785,0.785,0.785,0.785,4200000.0
2008-04-15 22:10:00,0.785,0.78535,0.785,0.78535,3900000.0
2008-04-15 22:11:00,0.78535,0.78535,0.7849,0.785,6100000.0
2008-04-15 22:12:00,0.785,0.785,0.785,0.785,200000.0
2008-04-15 22:13:00,0.785,0.78505,0.785,0.785,30800000.0
2008-04-15 22:14:00,0.785,0.7852,0.785,0.7852,9400000.0
2008-04-15 22:15:00,0.7852,0.7852,0.785,0.7851,5200000.0
2008-04-15 22:16:00,0.7851,0.7851,0.785,0.7851,7000000.0
2008-04-15 22:17:00,0.7851,0.7852,0.7851,0.7852,5400000.0
2008-04-15 22:18:00,0.7852,0.7852,0.7852,0.7852,2200000.0
2008-04-15 22:19:00,0.7852,0.7852,0.7851,0.7851,5400000.0
2008-04-15 22:20:00,0.7851,0.7852,0.7851,0.7852,7000000.0
2008-04-15 22:21:00,0.7852,0.7854,0.7852,0.7853,7400000.0
2008-04-15 22:22:00,0.7853,0.7853,0.7853,0.7853,3000000.0
2008-04-15 22:23:00,0.7853,0.7853,0.7853,0.7853,2200000.0
2008-04-15 22:24:00,0.7853,0.7854,0.7853,0.7854,19000000.0
2008-04-15 22:25:00,0.7854,0.7855,0.7854,0.7855,5400000.0
2008-04-15 22:26:00,0.7855,0.7855,0.7855,0.7855,2600000.0
2008-04-15 22:27:00,0.7855,0.7855,0.7855,0.7855,4400000.0
2008-04-15 22:28:00,0.7855,0.7855,0.7855,0.7855,2000000.0
2008-04-15 22:29:00,0.7855,0.7855,0.7855,0.7855,5000000.0
2008-04-15 22:30:00,0.7855,0.7861,0.7855,0.7861,72600000.0
2008-04-15 22:31:00,0.7861,0.7861,0.7861,0.7861,3000000.0
2008-04-15 22:32:00,0.7861,0.7862,0.7861,0.7862,27000000.0
2008-04-15 22:33:00,0.7862,0.7865,0.7857,0.78605,43200000.0
2008-04-15 22:34:00,0.78605,0.7861,0.7854,0.7861,53900000.0
2008-04-15 22:35:00,0.7861,0.7862,0.7861,0.7862,5400000.0
2008-04-15 22:36:00,0.7862,0.7864,0.7862,0.7862,6600000.0
2008-04-15 22:37:00,0.7862,0.7863,0.7856,0.7856,55200000.0
2008-04-15 22:38:00,0.7856,0.786,0.7856,0.786,51400000.0
2008-04-15 22:39:00,0.786,0.7862,0.7856,0.7858,39600000.0
2008-04-15 22:40:00,0.7858,0.7858,0.7856,0.7856,5400000.0
2008-04-15 22:41:00,0.7856,0.7856,0.7853,0.7855,16400000.0
2008-04-15 22:42:00,0.7855,0.7856,0.7855,0.7856,4400000.0
2008-04-15 22:43:00,0.7856,0.78585,0.7856,0.7858,34700000.0
2008-04-15 22:44:00,0.7858,0.786,0.7858,0.786,33200000.0
2008-04-15 22:45:00,0.786,0.7862,0.7855,0.7857,30600000.0
2008-04-15 22:46:00,0.7857,0.7857,0.7856,0.7856,1800000.0
2008-04-15 22:47:00,0.7856,0.7858,0.7856,0.7858,20400000.0
2008-04-15 22:48:00,0.7858,0.7858,0.7856,0.7856,7800000.0
2008-04-15 22:49:00,0.7856,0.7856,0.7856,0.7856,3200000.0
2008-04-15 22:50:00,0.78545,0.78565,0.7854,0.78565,19400000.0
2008-04-15 22:51:00,0.78565,0.78565,0.7855,0.7855,2600000.0
2008-04-15 22:52:00,0.7855,0.7855,0.7855,0.7855,35100000.0
2008-04-15 22:53:00,0.7855,0.7855,0.7855,0.7855,121700000.0
2008-04-15 22:54:00,0.7855,0.7855,0.7853,0.7855,78900000.0
2008-04-15 22:55:00,0.7855,0.7855,0.7855,0.7855,1400000.0
2008-04-15 22:56:00,0.7855,0.7855,0.7855,0.7855,1200000.0
2008-04-15 22:57:00,0.7855,0.7857,0.7855,0.7857,8100000.0
2008-04-15 22:58:00,0.7857,0.786,0.7857,0.786,78000000.0
2008-04-15 22:59:00,0.786,0.7861,0.7858,0.7861,157600000.0
2008-04-15 23:00:00,0.7861,0.7863,0.7861,0.7862,173600000.0
2008-04-15 23:01:00,0.7862,0.7862,0.7861,0.7862,235200000.0
2008-04-15 23:02:00,0.7862,0.7863,0.786,0.7863,232000000.0
2008-04-15 23:03:00,0.7862,0.7864,0.7862,0.7864,205400000.0
2008-04-15 23:04:00,0.7864,0.7864,0.7863,0.7864,233800000.0
2008-04-15 23:05:00,0.7864,0.7865,0.7864,0.7865,286500000.0
2008-04-15 23:06:00,0.7865,0.7874,0.7865,0.7874,224100000.0
2008-04-15 23:07:00,0.7876,0.7876,0.7871,0.78745,126200000.0
2008-04-15 23:08:00,0.78745,0.78755,0.78715,0.78725,59800000.0
2008-04-15 23:09:00,0.78725,0.78725,0.78715,0.78725,50400000.0
2008-04-15 23:10:00,0.78725,0.78725,0.7864,0.78725,54400000.0
2008-04-15 23:11:00,0.78725,0.78725,0.78695,0.78715,87700000.0
2008-04-15 23:12:00,0.78715,0.78715,0.78715,0.78715,30400000.0
2008-04-15 23:13:00,0.78715,0.78715,0.7871,0.78715,89000000.0
2008-04-15 23:14:00,0.78715,0.78715,0.78695,0.787,86800000.0
2008-04-15 23:15:00,0.787,0.7871,0.787,0.7871,19500000.0
2008-04-15 23:16:00,0.7871,0.7871,0.7869,0.7869,79400000.0
2008-04-15 23:17:00,0.7869,0.7869,0.7862,0.7864,89600000.0
2008-04-15 23:18:00,0.7864,0.7864,0.7861,0.7862,98700000.0
2008-04-15 23:19:00,0.7862,0.7865,0.7862,0.7865,51200000.0
2008-04-15 23:20:00,0.7865,0.7865,0.7865,0.7865,45900000.0
2008-04-15 23:21:00,0.7865,0.7865,0.7865,0.7865,83300000.0
2008-04-15 23:22:00,0.7865,0.7866,0.7865,0.7866,90700000.0
2008-04-15 23:23:00,0.7866,0.7867,0.7865,0.7867,63800000.0
2008-04-15 23:24:00,0.7867,0.7867,0.7867,0.7867,11400000.0
2008-04-15 23:25:00,0.7867,0.7867,0.7867,0.7867,22800000.0
2008-04-15 23:26:00,0.7867,0.7868,0.7867,0.7867,51000000.0
2008-04-15 23:27:00,0.7867,0.7867,0.7866,0.7866,12600000.0
2008-04-15 23:28:00,0.7866,0.7866,0.7866,0.7866,14800000.0
2008-04-15 23:29:00,0.7866,0.7869,0.7864,0.7869,95700000.0
2008-04-15 23:30:00,0.7869,0.7869,0.7864,0.7864,119100000.0
2008-04-15 23:31:00,0.7864,0.7864,0.7857,0.7859,107300000.0
2008-04-15 23:32:00,0.7861,0.7862,0.7861,0.7861,93800000.0
2008-04-15 23:33:00,0.7861,0.7862,0.7855,0.7857,46700000.0
2008-04-15 23:34:00,0.7857,0.786,0.7857,0.786,40900000.0
2008-04-15 23:35:00,0.786,0.786,0.786,0.786,96900000.0
2008-04-15 23:36:00,0.786,0.786,0.7855,0.7855,276900000.0
2008-04-15 23:37:00,0.7855,0.786,0.7855,0.786,121500000.0
2008-04-15 23:38:00,0.786,0.786,0.786,0.786,62700000.0
2008-04-15 23:39:00,0.786,0.786,0.786,0.786,45600000.0
2008-04-15 23:40:00,0.786,0.786,0.786,0.786,62300000.0
2008-04-15 23:41:00,0.786,0.786,0.786,0.786,72800000.0
2008-04-15 23:42:00,0.786,0.786,0.786,0.786,90700000.0
2008-04-15 23:43:00,0.786,0.786,0.786,0.786,61600000.0
2008-04-15 23:44:00,0.786,0.786,0.786,0.786,124500000.0
2008-04-15 23:45:00,0.786,0.7861,0.786,0.7861,117500000.0
2008-04-15 23:46:00,0.7861,0.7861,0.7861,0.7861,52900000.0
2008-04-15 23:47:00,0.7861,0.7864,0.7861,0.7864,162300000.0
2008-04-15 23:48:00,0.7864,0.7864,0.7864,0.7864,174300000.0
2008-04-15 23:49:00,0.7864,0.7864,0.7861,0.7862,209200000.0
2008-04-15 23:50:00,0.7862,0.7865,0.7862,0.7862,171700000.0
2008-04-15 23:51:00,0.7862,0.7862,0.7862,0.7862,91200000.0
2008-04-15 23:52:00,0.7862,0.7862,0.7862,0.7862,148200000.0
2008-04-15 23:53:00,0.7862,0.7862,0.7862,0.7862,114000000.0
2008-04-15 23:54:00,0.7862,0.7862,0.7861,0.7861,150700000.0
2008-04-15 23:55:00,0.7862,0.7862,0.7862,0.7862,114000000.0
2008-04-15 23:56:00,0.7862,0.7862,0.7862,0.7862,96900000.0
2008-04-15 23:57:00,0.7862,0.7862,0.7862,0.7862,85500000.0
2008-04-15 23:58:00,0.7862,0.7862,0.7861,0.7861,189400000.0
2008-04-15 23:59:00,0.7862,0.7862,0.7862,0.7862,12800000.0
2008-04-16 00:00:00,0.7862,0.7864,0.7862,0.7863,194900000.0
2008-04-16 00:01:00,0.7863,0.7863,0.7863,0.7863,102400000.0
2008-04-16 00:02:00,0.7863,0.7863,0.7863,0.7863,115200000.0
2008-04-16 00:03:00,0.7863,0.7863,0.7863,0.7863,128000000.0
2008-04-16 00:04:00,0.7863,0.7863,0.7863,0.7863,121600000.0
2008-04-16 00:05:00,0.7863,0.7863,0.7863,0.7863,127200000.0
2008-04-16 00:06:00,0.7863,0.7863,0.7863,0.7863,96000000.0
2008-04-16 00:07:00,0.7863,0.7863,0.7863,0.7863,108000000.0
2008-04-16 00:08:00,0.7863,0.7864,0.7863,0.7864,118000000.0
2008-04-16 00:09:00,0.7864,0.7864,0.7864,0.7864,69600000.0
2008-04-16 00:10:00,0.7864,0.7864,0.7864,0.7864,60000000.0
2008-04-16 00:11:00,0.7864,0.7864,0.7862,0.7862,113400000.0
2008-04-16 00:12:00,0.7862,0.7862,0.7862,0.7862,292800000.0
2008-04-16 00:13:00,0.7862,0.7862,0.7862,0.7862,79200000.0
2008-04-16 00:14:00,0.7862,0.7862,0.7862,0.7862,90400000.0
2008-04-16 00:15:00,0.7862,0.7862,0.7862,0.7862,144000000.0
2008-04-16 00:16:00,0.7862,0.7862,0.7861,0.7861,180200000.0
2008-04-16 00:17:00,0.7861,0.7863,0.7861,0.7862,238100000.0
2008-04-16 00:18:00,0.7862,0.7863,0.7862,0.7862,234400000.0
2008-04-16 00:19:00,0.7862,0.7862,0.7862,0.7862,72000000.0
2008-04-16 00:20:00,0.7862,0.7862,0.7859,0.7859,100500000.0
2008-04-16 00:21:00,0.7859,0.786,0.7854,0.7857,299900000.0
2008-04-16 00:22:00,0.7857,0.7857,0.7847,0.785,356800000.0
2008-04-16 00:23:00,0.785,0.7851,0.7849,0.7851,266100000.0
2008-04-16 00:24:00,0.7851,0.7852,0.7851,0.7852,74400000.0
2008-04-16 00:25:00,0.7851,0.7854,0.785,0.7854,223500000.0
2008-04-16 00:26:00,0.7854,0.7855,0.7854,0.7855,125000000.0
2008-04-16 00:27:00,0.7855,0.7855,0.7855,0.7855,117600000.0
2008-04-16 00:28:00,0.7855,0.7855,0.7854,0.7854,129800000.0
2008-04-16 00:29:00,0.7854,0.7855,0.7854,0.7855,142000000.0
2008-04-16 00:30:00,0.7855,0.7856,0.7854,0.7854,276400000.0
2008-04-16 00:31:00,0.7854,0.7854,0.7854,0.7854,165900000.0
2008-04-16 00:32:00,0.7854,0.7855,0.7854,0.7855,172400000.0
2008-04-16 00:33:00,0.7855,0.7855,0.7855,0.7855,125400000.0
2008-04-16 00:34:00,0.7855,0.7855,0.7854,0.7855,174100000.0
2008-04-16 00:35:00,0.7855,0.7856,0.7855,0.7856,225400000.0
2008-04-16 00:36:00,0.7856,0.7858,0.7855,0.7858,302100000.0
2008-04-16 00:37:00,0.7858,0.786,0.7855,0.786,355800000.0
2008-04-16 00:38:00,0.786,0.786,0.786,0.786,355400000.0
2008-04-16 00:39:00,0.786,0.7861,0.7859,0.7861,550500000.0
2008-04-16 00:40:00,0.7861,0.7861,0.7859,0.7859,276800000.0
2008-04-16 00:41:00,0.7859,0.786,0.7859,0.786,327200000.0
2008-04-16 00:42:00,0.786,0.7861,0.7855,0.7861,352700000.0
2008-04-16 00:43:00,0.7861,0.7861,0.7861,0.7861,73600000.0
2008-04-16 00:44:00,0.7861,0.7861,0.7855,0.7858,400200000.0
2008-04-16 00:45:00,0.7858,0.7859,0.7858,0.7859,287200000.0
2008-04-16 00:46:00,0.7859,0.7859,0.7859,0.7859,240800000.0
2008-04-16 00:47:00,0.7859,0.7859,0.7859,0.7859,208000000.0
2008-04-16 00:48:00,0.7859,0.7859,0.7854,0.7854,277000000.0
2008-04-16 00:49:00,0.7854,0.7855,0.7854,0.7855,296000000.0
2008-04-16 00:50:00,0.7855,0.7856,0.7853,0.7853,574900000.0
2008-04-16 00:51:00,0.7853,0.7853,0.7851,0.7851,158200000.0
2008-04-16 00:52:00,0.7851,0.7851,0.7847,0.7849,384300000.0
2008-04-16 00:53:00,0.7849,0.7849,0.7849,0.7849,417600000.0
2008-04-16 00:54:00,0.7849,0.785,0.7849,0.785,341900000.0
2008-04-16 00:55:00,0.785,0.785,0.7849,0.785,458600000.0
2008-04-16 00:56:00,0.785,0.7851,0.785,0.7851,227700000.0
2008-04-16 00:57:00,0.7851,0.7852,0.7849,0.7849,326300000.0
2008-04-16 00:58:00,0.7849,0.7849,0.7842,0.7844,423600000.0
2008-04-16 00:59:00,0.7844,0.7844,0.7842,0.7843,261600000.0
2008-04-16 01:00:00,0.7843,0.7845,0.7842,0.7843,292800000.0
2008-04-16 01:01:00,0.7843,0.7843,0.7842,0.7843,285200000.0
2008-04-16 01:02:00,0.7843,0.7843,0.7842,0.7843,168000000.0
2008-04-16 01:03:00,0.7843,0.7843,0.7842,0.7842,131400000.0
2008-04-16 01:04:00,0.7842,0.7847,0.7842,0.7846,341100000.0
2008-04-16 01:05:00,0.7846,0.7846,0.7846,0.7846,201600000.0
2008-04-16 01:06:00,0.7846,0.7849,0.7845,0.7848,322800000.0
2008-04-16 01:07:00,0.7849,0.7851,0.7849,0.7851,214100000.0
2008-04-16 01:08:00,0.7851,0.7851,0.7851,0.7851,169800000.0
2008-04-16 01:09:00,0.7851,0.7853,0.7851,0.7852,174800000.0
2008-04-16 01:10:00,0.7852,0.7854,0.7852,0.7852,216600000.0
2008-04-16 01:11:00,0.7852,0.7852,0.7851,0.7852,235300000.0
2008-04-16 01:12:00,0.7852,0.7852,0.7851,0.7851,175600000.0
2008-04-16 01:13:00,0.7851,0.7851,0.7848,0.7849,464700000.0
2008-04-16 01:14:00,0.7849,0.785,0.7848,0.7848,254100000.0
2008-04-16 01:15:00,0.7848,0.7848,0.7846,0.7846,271600000.0
2008-04-16 01:16:00,0.7846,0.7849,0.7846,0.7849,194600000.0
2008-04-16 01:17:00,0.7849,0.7849,0.7846,0.7847,196400000.0
2008-04-16 01:18:00,0.7847,0.7847,0.7845,0.7845,181500000.0
2008-04-16 01:19:00,0.7845,0.7847,0.7845,0.7846,248500000.0
2008-04-16 01:20:00,0.7846,0.7846,0.7845,0.7846,191700000.0
2008-04-16 01:21:00,0.7846,0.7847,0.7846,0.7847,140000000.0
2008-04-16 01:22:00,0.7847,0.7847,0.7847,0.7847,117600000.0
2008-04-16 01:23:00,0.7847,0.7847,0.7847,0.7847,123200000.0
2008-04-16 01:24:00,0.7847,0.7847,0.7847,0.7847,78400000.0
2008-04-16 01:25:00,0.7847,0.7847,0.7847,0.7847,84000000.0
2008-04-16 01:26:00,0.7847,0.7847,0.7847,0.7847,123200000.0
2008-04-16 01:27:00,0.7845,0.7845,0.7845,0.7845,40800000.0
2008-04-16 01:28:00,0.7845,0.7846,0.7845,0.7846,78600000.0
2008-04-16 01:29:00,0.7846,0.7846,0.7846,0.7846,137700000.0
2008-04-16 01:30:00,0.7846,0.7848,0.7845,0.7847,239300000.0
2008-04-16 01:31:00,0.7847,0.7847,0.7847,0.7847,106900000.0
2008-04-16 01:32:00,0.7847,0.7847,0.7843,0.7846,452200000.0
2008-04-16 01:33:00,0.7846,0.7847,0.7846,0.7847,89600000.0
2008-04-16 01:34:00,0.7846,0.7846,0.7846,0.7846,96900000.0
2008-04-16 01:35:00,0.7846,0.7849,0.7846,0.7848,255000000.0
2008-04-16 01:36:00,0.7848,0.7849,0.7846,0.7846,200800000.0
2008-04-16 01:37:00,0.7846,0.7846,0.7846,0.7846,2800000.0
2008-04-16 01:38:00,0.7846,0.7846,0.7842,0.7842,52600000.0
2008-04-16 01:39:00,0.7842,0.7845,0.7842,0.7844,130900000.0
2008-04-16 01:40:00,0.7844,0.7845,0.7844,0.7845,162600000.0
2008-04-16 01:41:00,0.7845,0.7845,0.7844,0.7845,181400000.0
2008-04-16 01:42:00,0.7845,0.7847,0.7845,0.7847,100300000.0
2008-04-16 01:43:00,0.7847,0.7848,0.7847,0.7848,133700000.0
2008-04-16 01:44:00,0.7848,0.7848,0.7848,0.7848,41100000.0
2008-04-16 01:45:00,0.7848,0.7848,0.7848,0.7848,44100000.0
2008-04-16 01:46:00,0.7848,0.7848,0.7844,0.7844,205900000.0
2008-04-16 01:47:00,0.7844,0.7845,0.7844,0.7845,142400000.0
2008-04-16 01:48:00,0.7845,0.7845,0.7843,0.7844,224000000.0
2008-04-16 01:49:00,0.7844,0.7847,0.7843,0.7847,260400000.0
2008-04-16 01:50:00,0.7847,0.7848,0.7845,0.7847,243800000.0
2008-04-16 01:51:00,0.7847,0.7847,0.7847,0.7847,106400000.0
2008-04-16 01:52:00,0.7847,0.7847,0.7847,0.7847,135300000.0
2008-04-16 01:53:00,0.7847,0.7847,0.7847,0.7847,96900000.0
2008-04-16 01:54:00,0.7847,0.7847,0.7847,0.7847,137000000.0
2008-04-16 01:55:00,0.7847,0.7847,0.7847,0.7847,132000000.0
2008-04-16 01:56:00,0.7847,0.7851,0.7847,0.785,317600000.0
2008-04-16 01:57:00,0.785,0.785,0.785,0.785,140000000.0
2008-04-16 01:58:00,0.785,0.785,0.7849,0.7849,335900000.0
2008-04-16 01:59:00,0.7849,0.7849,0.7849,0.7849,125400000.0
2008-04-16 02:00:00,0.7849,0.7849,0.7849,0.7849,136800000.0
2008-04-16 02:01:00,0.7849,0.7849,0.7849,0.7849,119700000.0
2008-04-16 02:02:00,0.7849,0.7849,0.7849,0.7849,114000000.0
2008-04-16 02:03:00,0.7849,0.7849,0.7849,0.7849,113200000.0
2008-04-16 02:04:00,0.7849,0.7849,0.7849,0.7849,100800000.0
2008-04-16 02:05:00,0.7849,0.785,0.7849,0.785,145600000.0
2008-04-16 02:06:00,0.785,0.785,0.785,0.785,50400000.0
2008-04-16 02:07:00,0.785,0.785,0.785,0.785,28000000.0
2008-04-16 02:08:00,0.785,0.7852,0.785,0.7852,196000000.0
2008-04-16 02:09:00,0.7852,0.7852,0.7852,0.7852,103100000.0
2008-04-16 02:10:00,0.7852,0.7852,0.7849,0.785,97200000.0
2008-04-16 02:11:00,0.785,0.785,0.7849,0.7849,181800000.0
2008-04-16 02:12:00,0.7849,0.7851,0.7849,0.7851,174400000.0
2008-04-16 02:13:00,0.7851,0.7851,0.7851,0.7851,99800000.0
2008-04-16 02:14:00,0.7851,0.7851,0.785,0.785,172600000.0
2008-04-16 02:15:00,0.785,0.785,0.7848,0.7848,114800000.0
2008-04-16 02:16:00,0.7848,0.7849,0.7848,0.7848,20200000.0
2008-04-16 02:17:00,0.7848,0.7849,0.7848,0.7849,254200000.0
2008-04-16 02:18:00,0.7849,0.7849,0.7848,0.7848,32300000.0
2008-04-16 02:19:00,0.7848,0.785,0.7848,0.785,148800000.0
2008-04-16 02:20:00,0.785,0.785,0.785,0.785,13500000.0
2008-04-16 02:21:00,0.785,0.7851,0.785,0.785,157900000.0
2008-04-16 02:22:00,0.785,0.785,0.785,0.785,249200000.0
2008-04-16 02:23:00,0.785,0.785,0.785,0.785,114300000.0
2008-04-16 02:24:00,0.785,0.7851,0.785,0.785,113700000.0
2008-04-16 02:25:00,0.785,0.7851,0.7849,0.7851,175800000.0
2008-04-16 02:26:00,0.7851,0.7851,0.785,0.785,231800000.0
2008-04-16 02:27:00,0.785,0.785,0.785,0.785,27400000.0
2008-04-16 02:28:00,0.785,0.7853,0.785,0.7852,152300000.0
2008-04-16 02:29:00,0.7852,0.7852,0.7851,0.7851,289400000.0
2008-04-16 02:30:00,0.7851,0.7852,0.7851,0.7852,158800000.0
2008-04-16 02:31:00,0.7852,0.7852,0.7851,0.7851,147300000.0
2008-04-16 02:32:00,0.7851,0.7851,0.7851,0.7851,96800000.0
2008-04-16 02:33:00,0.7851,0.7851,0.7851,0.7851,87100000.0
2008-04-16 02:34:00,0.7851,0.7851,0.7851,0.7851,26400000.0
2008-04-16 02:35:00,0.7851,0.7851,0.7851,0.7851,29700000.0
2008-04-16 02:36:00,0.7851,0.7851,0.7851,0.7851,45700000.0
2008-04-16 02:37:00,0.7851,0.7851,0.7851,0.7851,92300000.0
2008-04-16 02:38:00,0.7851,0.7851,0.7851,0.7851,59400000.0
2008-04-16 02:39:00,0.7851,0.7851,0.7851,0.7851,33000000.0
2008-04-16 02:40:00,0.7851,0.7851,0.7851,0.7851,39600000.0
2008-04-16 02:41:00,0.7851,0.7851,0.7851,0.7851,29700000.0
2008-04-16 02:42:00,0.7851,0.7852,0.7849,0.785,110400000.0
2008-04-16 02:43:00,0.785,0.785,0.785,0.785,1800000.0
2008-04-16 02:44:00,0.785,0.785,0.7848,0.785,228900000.0
2008-04-16 02:45:00,0.785,0.785,0.785,0.785,15300000.0
2008-04-16 02:46:00,0.785,0.785,0.7848,0.7848,138000000.0
2008-04-16 02:47:00,0.7848,0.7848,0.7848,0.7848,55800000.0
2008-04-16 02:48:00,0.7848,0.785,0.7848,0.785,212300000.0
2008-04-16 02:49:00,0.785,0.785,0.7848,0.7849,119300000.0
2008-04-16 02:50:00,0.7849,0.7849,0.7849,0.7849,1800000.0
2008-04-16 02:51:00,0.7849,0.7849,0.7847,0.7847,106800000.0
2008-04-16 02:52:00,0.7847,0.7847,0.7846,0.7847,404800000.0
2008-04-16 02:53:00,0.7847,0.7848,0.78465,0.7848,168300000.0
2008-04-16 02:54:00,0.7848,0.7849,0.7845,0.7845,368000000.0
2008-04-16 02:55:00,0.7845,0.7847,0.7845,0.7847,206000000.0
2008-04-16 02:56:00,0.7847,0.7848,0.7845,0.7846,193100000.0
2008-04-16 02:57:00,0.7846,0.7846,0.7842,0.7843,230500000.0
2008-04-16 02:58:00,0.7843,0.7843,0.784,0.7842,383000000.0
2008-04-16 02:59:00,0.7842,0.7843,0.7842,0.7843,175900000.0
2008-04-16 03:00:00,0.7843,0.7843,0.784,0.7841,170700000.0
2008-04-16 03:01:00,0.7841,0.7842,0.7841,0.7841,190900000.0
2008-04-16 03:02:00,0.7841,0.7841,0.7841,0.7841,129600000.0
2008-04-16 03:03:00,0.7841,0.7843,0.7841,0.7842,87300000.0
2008-04-16 03:04:00,0.7842,0.7845,0.7842,0.7845,187800000.0
2008-04-16 03:05:00,0.7845,0.7845,0.7842,0.7843,210800000.0
2008-04-16 03:06:00,0.7843,0.7845,0.7843,0.7844,157100000.0
2008-04-16 03:07:00,0.7844,0.7847,0.7844,0.7847,248600000.0
2008-04-16 03:08:00,0.7847,0.7847,0.7845,0.7846,96800000.0
2008-04-16 03:09:00,0.7846,0.7848,0.7846,0.7848,62800000.0
2008-04-16 03:10:00,0.7847,0.7848,0.7847,0.7848,187400000.0
2008-04-16 03:11:00,0.7847,0.7847,0.7847,0.7847,178300000.0
2008-04-16 03:12:00,0.7847,0.7849,0.7847,0.7849,157900000.0
2008-04-16 03:13:00,0.7849,0.7851,0.7849,0.7851,152700000.0
2008-04-16 03:14:00,0.7851,0.7853,0.785,0.7853,354200000.0
2008-04-16 03:15:00,0.7853,0.7856,0.7853,0.7854,231200000.0
2008-04-16 03:16:00,0.7854,0.7854,0.7854,0.7854,71800000.0
2008-04-16 03:17:00,0.7854,0.7854,0.785,0.7852,210500000.0
2008-04-16 03:18:00,0.7852,0.7852,0.78455,0.785,248900000.0
2008-04-16 03:19:00,0.785,0.785,0.7848,0.7849,153800000.0
2008-04-16 03:20:00,0.7849,0.7851,0.7848,0.7848,216600000.0
2008-04-16 03:21:00,0.7848,0.7849,0.7848,0.7849,218800000.0
2008-04-16 03:22:00,0.7849,0.7849,0.7849,0.7849,59700000.0
2008-04-16 03:23:00,0.7849,0.7849,0.7849,0.7849,19200000.0
2008-04-16 03:24:00,0.7849,0.785,0.7848,0.7848,138300000.0
2008-04-16 03:25:00,0.7848,0.7849,0.7848,0.7849,94300000.0
2008-04-16 03:26:00,0.7849,0.7849,0.7848,0.7848,57700000.0
2008-04-16 03:27:00,0.7848,0.7848,0.7845,0.7847,254500000.0
2008-04-16 03:28:00,0.7847,0.7847,0.7847,0.7847,37900000.0
2008-04-16 03:29:00,0.7847,0.7848,0.7846,0.7846,36400000.0
2008-04-16 03:30:00,0.7846,0.7846,0.7841,0.7842,295900000.0
2008-04-16 03:31:00,0.7843,0.7845,0.7842,0.7844,286200000.0
2008-04-16 03:32:00,0.7844,0.7844,0.7841,0.7844,146600000.0
2008-04-16 03:33:00,0.7844,0.7847,0.7844,0.7847,278600000.0
2008-04-16 03:34:00,0.7847,0.7849,0.7845,0.7845,342000000.0
2008-04-16 03:35:00,0.7846,0.785,0.7845,0.7845,650900000.0
2008-04-16 03:36:00,0.7845,0.7847,0.7845,0.7846,172900000.0
2008-04-16 03:37:00,0.7846,0.7848,0.7845,0.7848,163500000.0
2008-04-16 03:38:00,0.7848,0.7848,0.7847,0.7847,41600000.0
2008-04-16 03:39:00,0.7847,0.7847,0.7845,0.7846,229400000.0
2008-04-16 03:40:00,0.7846,0.7848,0.7845,0.7848,116400000.0
2008-04-16 03:41:00,0.7848,0.7848,0.7845,0.7845,103300000.0
2008-04-16 03:42:00,0.7845,0.7845,0.7845,0.7845,45200000.0
2008-04-16 03:43:00,0.7845,0.7845,0.7845,0.7845,82200000.0
2008-04-16 03:44:00,0.7845,0.7846,0.7845,0.7846,55300000.0
2008-04-16 03:45:00,0.7846,0.7846,0.7846,0.7846,21600000.0
2008-04-16 03:46:00,0.7846,0.7847,0.7845,0.7845,154700000.0
2008-04-16 03:47:00,0.7845,0.7845,0.7845,0.7845,193000000.0
2008-04-16 03:48:00,0.7845,0.7845,0.7845,0.7845,197800000.0
2008-04-16 03:49:00,0.7845,0.7846,0.7845,0.7846,177500000.0
2008-04-16 03:50:00,0.7846,0.7846,0.7846,0.7846,177600000.0
2008-04-16 03:51:00,0.7846,0.7846,0.7841,0.7841,63400000.0
2008-04-16 03:52:00,0.7841,0.7844,0.7841,0.7844,364800000.0
2008-04-16 03:53:00,0.7844,0.7845,0.7843,0.7843,94700000.0
2008-04-16 03:54:00,0.7843,0.7843,0.7843,0.7843,230500000.0
2008-04-16 03:55:00,0.7843,0.7843,0.7843,0.7843,216300000.0
2008-04-16 03:56:00,0.7843,0.7843,0.7843,0.7843,65400000.0
2008-04-16 03:57:00,0.7843,0.7843,0.7842,0.7842,192900000.0
2008-04-16 03:58:00,0.7842,0.7842,0.7841,0.7841,149400000.0
2008-04-16 03:59:00,0.7841,0.7841,0.784,0.784,133700000.0
2008-04-16 04:00:00,0.784,0.784,0.7838,0.784,215600000.0
2008-04-16 04:01:00,0.784,0.7841,0.7838,0.7839,554600000.0
2008-04-16 04:02:00,0.7839,0.784,0.7839,0.7839,305300000.0
2008-04-16 04:03:00,0.7839,0.784,0.7839,0.7839,98200000.0
2008-04-16 04:04:00,0.7839,0.7841,0.7839,0.7841,174700000.0
2008-04-16 04:05:00,0.7841,0.7841,0.7841,0.7841,17500000.0
2008-04-16 04:06:00,0.7841,0.7841,0.7838,0.7839,99200000.0
2008-04-16 04:07:00,0.7839,0.78395,0.7836,0.7836,211300000.0
2008-04-16 04:08:00,0.7836,0.7836,0.7835,0.7835,191400000.0
2008-04-16 04:09:00,0.7835,0.78365,0.7835,0.7835,280200000.0
2008-04-16 04:10:00,0.7835,0.7836,0.7835,0.7836,29400000.0
2008-04-16 04:11:00,0.7836,0.78365,0.7836,0.7836,41000000.0
2008-04-16 04:12:00,0.7836,0.78365,0.7835,0.7836,47300000.0
2008-04-16 04:13:00,0.7836,0.7836,0.7834,0.7836,155600000.0
2008-04-16 04:14:00,0.7836,0.7837,0.7834,0.7835,172000000.0
2008-04-16 04:15:00,0.7835,0.7836,0.7835,0.7835,31000000.0
2008-04-16 04:16:00,0.7835,0.7835,0.7834,0.7834,82300000.0
2008-04-16 04:17:00,0.7834,0.7836,0.7834,0.7836,160700000.0
2008-04-16 04:18:00,0.7836,0.7836,0.7836,0.7836,25500000.0
2008-04-16 04:19:00,0.7836,0.7836,0.7835,0.7835,130900000.0
2008-04-16 04:20:00,0.7835,0.7836,0.7835,0.7836,6700000.0
2008-04-16 04:21:00,0.7836,0.7836,0.7836,0.7836,3000000.0
2008-04-16 04:22:00,0.7836,0.7836,0.7833,0.7833,149900000.0
2008-04-16 04:23:00,0.7833,0.7833,0.7833,0.7833,52000000.0
2008-04-16 04:24:00,0.7833,0.7833,0.7831,0.7833,381600001.0
2008-04-16 04:25:00,0.7833,0.7834,0.7833,0.7834,180300000.0
2008-04-16 04:26:00,0.7833,0.7834,0.7833,0.7834,124600000.0
2008-04-16 04:27:00,0.7834,0.7835,0.7834,0.7835,111000000.0
2008-04-16 04:28:00,0.7835,0.7837,0.7835,0.7836,142200000.0
2008-04-16 04:29:00,0.7836,0.7836,0.7835,0.7836,43900000.0
2008-04-16 04:30:00,0.7836,0.7836,0.7835,0.7835,80400000.0
2008-04-16 04:31:00,0.7835,0.7835,0.7835,0.7835,130700000.0
2008-04-16 04:32:00,0.7835,0.7835,0.7834,0.7835,80900000.0
2008-04-16 04:33:00,0.7835,0.7836,0.7835,0.7836,83900000.0
2008-04-16 04:34:00,0.7836,0.7836,0.7835,0.7835,79500000.0
2008-04-16 04:35:00,0.7835,0.7836,0.7835,0.7835,24800000.0
2008-04-16 04:36:00,0.7835,0.7835,0.7835,0.7835,15000000.0
2008-04-16 04:37:00,0.7835,0.7835,0.7835,0.7835,27500000.0
2008-04-16 04:38:00,0.7835,0.7835,0.7835,0.7835,63900000.0
2008-04-16 04:39:00,0.7835,0.7835,0.7835,0.7835,129100000.0
2008-04-16 04:40:00,0.7835,0.7835,0.7835,0.7835,130700000.0
2008-04-16 04:41:00,0.7835,0.7836,0.7835,0.7836,33900000.0
2008-04-16 04:42:00,0.7836,0.7836,0.7835,0.7836,21600000.0
2008-04-16 04:43:00,0.7836,0.7837,0.7835,0.7837,55000000.0
2008-04-16 04:44:00,0.7837,0.7839,0.7837,0.7838,87400000.0
2008-04-16 04:45:00,0.7838,0.7839,0.7837,0.7839,145500000.0
2008-04-16 04:46:00,0.7839,0.7839,0.7838,0.7839,232300000.0
2008-04-16 04:47:00,0.7839,0.7839,0.7839,0.7839,78000000.0
2008-04-16 04:48:00,0.7839,0.7839,0.7839,0.7839,104900000.0
2008-04-16 04:49:00,0.7839,0.7839,0.7838,0.7839,128400000.0
2008-04-16 04:50:00,0.7839,0.7839,0.7839,0.7839,78000000.0
2008-04-16 04:51:00,0.7839,0.784,0.7839,0.784,64400000.0
2008-04-16 04:52:00,0.784,0.784,0.7838,0.7838,92599999.0
2008-04-16 04:53:00,0.7838,0.7843,0.7838,0.784,175300000.0
2008-04-16 04:54:00,0.784,0.7842,0.784,0.7841,160700000.0
2008-04-16 04:55:00,0.7841,0.7842,0.7841,0.7842,367900000.0
2008-04-16 04:56:00,0.7842,0.7845,0.7842,0.7845,58200000.0
2008-04-16 04:57:00,0.7845,0.7845,0.7845,0.7845,32500000.0
2008-04-16 04:58:00,0.7845,0.7852,0.7843,0.7843,243700000.0
2008-04-16 04:59:00,0.7844,0.7844,0.7843,0.7843,38300000.0
2008-04-16 05:00:00,0.7843,0.7845,0.7843,0.7845,43600000.0
2008-04-16 05:01:00,0.7845,0.7848,0.7845,0.7847,211600000.0
2008-04-16 05:02:00,0.7847,0.7847,0.7844,0.7846,428200002.0
2008-04-16 05:03:00,0.7846,0.7846,0.7845,0.7846,133900000.0
2008-04-16 05:04:00,0.7846,0.7848,0.7846,0.7848,170500000.0
2008-04-16 05:05:00,0.7848,0.785,0.7848,0.7849,475300000.0
2008-04-16 05:06:00,0.7849,0.785,0.7845,0.7848,397400000.0
2008-04-16 05:07:00,0.7848,0.7848,0.7847,0.7847,220700000.0
2008-04-16 05:08:00,0.7847,0.7847,0.7844,0.7844,194900000.0
2008-04-16 05:09:00,0.7844,0.7844,0.7844,0.7844,6400000.0
2008-04-16 05:10:00,0.7844,0.7844,0.7844,0.7844,10400000.0
2008-04-16 05:11:00,0.7844,0.7844,0.7843,0.7843,67100000.0
2008-04-16 05:12:00,0.7843,0.7845,0.7843,0.7844,26000000.0
2008-04-16 05:13:00,0.7844,0.7844,0.7844,0.7844,1600000.0
2008-04-16 05:14:00,0.7844,0.7845,0.7844,0.7845,193600000.0
2008-04-16 05:15:00,0.7845,0.7845,0.78445,0.78445,82500000.0
2008-04-16 05:16:00,0.7845,0.7845,0.7845,0.7845,12500000.0
2008-04-16 05:17:00,0.7845,0.7847,0.7845,0.7845,71400000.0
2008-04-16 05:18:00,0.7845,0.7845,0.7845,0.7845,39600000.0
2008-04-16 05:19:00,0.7845,0.7845,0.7845,0.7845,23100000.0
2008-04-16 05:20:00,0.7845,0.7845,0.7845,0.7845,69300000.0
2008-04-16 05:21:00,0.7845,0.7845,0.7845,0.7845,40800000.0
2008-04-16 05:22:00,0.7845,0.7845,0.7845,0.7845,106000000.0
2008-04-16 05:23:00,0.7845,0.7845,0.7845,0.7845,24700000.0
2008-04-16 05:24:00,0.7845,0.7845,0.7845,0.7845,14700000.0
2008-04-16 05:25:00,0.7845,0.7845,0.7845,0.7845,12000000.0
2008-04-16 05:26:00,0.7845,0.7845,0.7845,0.7845,4800000.0
2008-04-16 05:27:00,0.7845,0.7845,0.7845,0.7845,14400000.0
2008-04-16 05:28:00,0.7845,0.7845,0.7845,0.7845,85600000.0
2008-04-16 05:29:00,0.7845,0.7845,0.7845,0.7845,106800000.0
2008-04-16 05:30:00,0.7845,0.7845,0.7845,0.7845,53400000.0
2008-04-16 05:31:00,0.7845,0.7845,0.7845,0.7845,44500000.0
2008-04-16 05:32:00,0.7845,0.7845,0.7845,0.7845,62800000.0
2008-04-16 05:33:00,0.7845,0.7845,0.7845,0.7845,24500000.0
2008-04-16 05:34:00,0.7845,0.7845,0.7845,0.7845,14800000.0
2008-04-16 05:35:00,0.7845,0.7845,0.7845,0.7845,13200000.0
2008-04-16 05:36:00,0.7845,0.7847,0.7845,0.7846,56800000.0
2008-04-16 05:37:00,0.7846,0.7846,0.7846,0.7846,2200000.0
2008-04-16 05:38:00,0.7846,0.7846,0.78445,0.78445,26300000.0
2008-04-16 05:39:00,0.7846,0.7846,0.7845,0.7845,33000000.0
2008-04-16 05:40:00,0.78445,0.78445,0.7843,0.7843,62700000.0
2008-04-16 05:41:00,0.7843,0.7844,0.7843,0.7843,96800000.0
2008-04-16 05:42:00,0.7843,0.7843,0.7843,0.7843,119300000.0
2008-04-16 05:43:00,0.7843,0.78435,0.7843,0.78435,28500000.0
2008-04-16 05:44:00,0.78435,0.78435,0.784,0.784,70200000.0
2008-04-16 05:45:00,0.784,0.784,0.7838,0.7839,17300000.0
2008-04-16 05:46:00,0.7839,0.7839,0.7839,0.7839,3000000.0
2008-04-16 05:47:00,0.7839,0.784,0.7839,0.784,12700000.0
2008-04-16 05:48:00,0.784,0.7841,0.784,0.784,15200000.0
2008-04-16 05:49:00,0.784,0.784,0.784,0.784,6300000.0
2008-04-16 05:50:00,0.784,0.784,0.784,0.784,7200000.0
2008-04-16 05:51:00,0.784,0.784,0.784,0.784,49200000.0
2008-04-16 05:52:00,0.784,0.784,0.7838,0.7838,112200000.0
2008-04-16 05:53:00,0.7838,0.7839,0.7838,0.7839,40600000.0
2008-04-16 05:54:00,0.7839,0.784,0.7838,0.7838,68700000.0
2008-04-16 05:55:00,0.7838,0.7838,0.7838,0.7838,135600000.0
2008-04-16 05:56:00,0.7838,0.7838,0.7836,0.7837,255700000.0
2008-04-16 05:57:00,0.7837,0.7837,0.7837,0.7837,2000000.0
2008-04-16 05:58:00,0.7837,0.7837,0.7837,0.7837,35000000.0
2008-04-16 05:59:00,0.7837,0.7839,0.7837,0.7839,61500000.0
2008-04-16 06:00:00,0.7839,0.78405,0.7839,0.78405,7800000.0
2008-04-16 06:01:00,0.78405,0.78405,0.7839,0.7839,51200000.0
2008-04-16 06:02:00,0.7839,0.784,0.7839,0.7839,41200000.0
2008-04-16 06:03:00,0.784,0.784,0.7839,0.7839,41100000.0
2008-04-16 06:04:00,0.7839,0.7839,0.7839,0.7839,13200000.0
2008-04-16 06:05:00,0.7839,0.7839,0.7839,0.7839,13200000.0
2008-04-16 06:06:00,0.7839,0.7839,0.7839,0.7839,29700000.0
2008-04-16 06:07:00,0.7839,0.7839,0.7838,0.7839,58800000.0
2008-04-16 06:08:00,0.7839,0.7842,0.7839,0.7841,250100000.0
2008-04-16 06:09:00,0.7841,0.7841,0.7841,0.7841,63000000.0
2008-04-16 06:10:00,0.7841,0.7843,0.78405,0.7841,211500000.0
2008-04-16 06:11:00,0.7841,0.7841,0.7841,0.7841,89500000.0
2008-04-16 06:12:00,0.7841,0.7841,0.7841,0.7841,105300000.0
2008-04-16 06:13:00,0.7841,0.7841,0.7841,0.7841,105300000.0
2008-04-16 06:14:00,0.7841,0.7842,0.7841,0.7842,115000000.0
2008-04-16 06:15:00,0.7842,0.7842,0.7842,0.7842,96900000.0
2008-04-16 06:16:00,0.7842,0.7843,0.7842,0.7843,28500000.0
2008-04-16 06:17:00,0.7843,0.7843,0.7843,0.7843,28500000.0
2008-04-16 06:18:00,0.7843,0.78435,0.7843,0.78435,73800000.0
2008-04-16 06:19:00,0.7843,0.7845,0.7843,0.7844,171400000.0
2008-04-16 06:20:00,0.7844,0.7844,0.7843,0.7844,285600000.0
2008-04-16 06:21:00,0.7844,0.7845,0.7844,0.7845,135200000.0
2008-04-16 06:22:00,0.7845,0.7845,0.7845,0.7845,114600000.0
2008-04-16 06:23:00,0.7845,0.7846,0.7843,0.7845,218300000.0
2008-04-16 06:24:00,0.7845,0.7845,0.7845,0.7845,112000000.0
2008-04-16 06:25:00,0.7845,0.7845,0.7845,0.7845,145600000.0
2008-04-16 06:26:00,0.7845,0.7845,0.7845,0.7845,134400000.0
2008-04-16 06:27:00,0.7845,0.7845,0.7844,0.7844,248900000.0
2008-04-16 06:28:00,0.7844,0.7844,0.7844,0.7844,91200000.0
2008-04-16 06:29:00,0.7844,0.7845,0.7844,0.7845,73900000.0
2008-04-16 06:30:00,0.7845,0.7845,0.7844,0.7844,206200000.0
2008-04-16 06:31:00,0.7844,0.7844,0.7843,0.7843,78300000.0
2008-04-16 06:32:00,0.7843,0.7844,0.7842,0.7844,149600000.0
2008-04-16 06:33:00,0.7844,0.7844,0.7842,0.7843,237700000.0
2008-04-16 06:34:00,0.7843,0.7843,0.7843,0.7843,134400000.0
2008-04-16 06:35:00,0.7843,0.7843,0.7842,0.7843,158900000.0
2008-04-16 06:36:00,0.7843,0.7844,0.7843,0.7844,119400000.0
2008-04-16 06:37:00,0.7844,0.7848,0.7844,0.7847,397300000.0
2008-04-16 06:38:00,0.7847,0.7847,0.7845,0.7845,229700000.0
2008-04-16 06:39:00,0.7845,0.7845,0.7843,0.7843,342599998.0
2008-04-16 06:40:00,0.7843,0.7844,0.7843,0.7843,183900000.0
2008-04-16 06:41:00,0.7843,0.7843,0.7843,0.7843,96400000.0
2008-04-16 06:42:00,0.7843,0.7843,0.7842,0.7842,132500000.0
2008-04-16 06:43:00,0.7842,0.7842,0.7842,0.7842,97900000.0
2008-04-16 06:44:00,0.7842,0.7842,0.7842,0.7842,151300000.0
2008-04-16 06:45:00,0.7842,0.7842,0.7842,0.7842,204700000.0
2008-04-16 06:46:00,0.7842,0.7844,0.7842,0.7844,218100000.0
2008-04-16 06:47:00,0.7844,0.7844,0.7844,0.7844,33600000.0
2008-04-16 06:48:00,0.7844,0.7844,0.7843,0.7844,80900000.0
2008-04-16 06:49:00,0.7844,0.7844,0.7844,0.7844,61600000.0
2008-04-16 06:50:00,0.7844,0.7844,0.7844,0.7844,78400000.0
2008-04-16 06:51:00,0.7844,0.7845,0.7844,0.7845,121100000.0
2008-04-16 06:52:00,0.7845,0.7846,0.7845,0.7846,127700000.0
2008-04-16 06:53:00,0.7846,0.7847,0.7845,0.7847,291500000.0
2008-04-16 06:54:00,0.7847,0.7847,0.7847,0.7847,108600000.0
2008-04-16 06:55:00,0.7847,0.7847,0.7847,0.7847,67200000.0
2008-04-16 06:56:00,0.7847,0.7847,0.7846,0.7846,181100000.0
2008-04-16 06:57:00,0.7846,0.7846,0.7846,0.7846,74100000.0
2008-04-16 06:58:00,0.7846,0.7846,0.7845,0.7846,96000000.0
2008-04-16 06:59:00,0.7846,0.7847,0.7846,0.7847,90400000.0
2008-04-16 07:00:00,0.7846,0.7847,0.7845,0.7847,211400000.0
2008-04-16 07:01:00,0.7847,0.7848,0.7847,0.7848,123200000.0
2008-04-16 07:02:00,0.7848,0.7849,0.7848,0.7848,192300000.0
2008-04-16 07:03:00,0.7848,0.7848,0.7848,0.7848,121500000.0
2008-04-16 07:04:00,0.7848,0.7849,0.7848,0.7849,197200000.0
2008-04-16 07:05:00,0.7849,0.7852,0.7849,0.7849,763100000.0
2008-04-16 07:06:00,0.785,0.785,0.7848,0.7848,577300001.0
2008-04-16 07:07:00,0.7848,0.7848,0.7847,0.7847,106300000.0
2008-04-16 07:08:00,0.7847,0.7847,0.7847,0.7847,84500000.0
2008-04-16 07:09:00,0.7847,0.7847,0.7845,0.7847,362400000.0
2008-04-16 07:10:00,0.7847,0.7848,0.7846,0.7848,140200000.0
2008-04-16 07:11:00,0.7848,0.7848,0.7846,0.7847,275300000.0
2008-04-16 07:12:00,0.7847,0.7848,0.7846,0.7847,483700000.0
2008-04-16 07:13:00,0.7846,0.7846,0.7845,0.7846,172100000.0
2008-04-16 07:14:00,0.7846,0.7846,0.7844,0.7845,258800000.0
2008-04-16 07:15:00,0.7845,0.7846,0.7845,0.7846,157300000.0
2008-04-16 07:16:00,0.7846,0.7847,0.7845,0.7846,283400000.0
2008-04-16 07:17:00,0.7846,0.7847,0.7845,0.7845,320500000.0
2008-04-16 07:18:00,0.7847,0.7847,0.7845,0.7846,434100000.0
2008-04-16 07:19:00,0.7846,0.7847,0.7845,0.7845,171100000.0
2008-04-16 07:20:00,0.7845,0.7846,0.7843,0.7843,177300000.0
2008-04-16 07:21:00,0.7843,0.7844,0.7843,0.7844,30600000.0
2008-04-16 07:22:00,0.7844,0.7844,0.7844,0.7844,2000000.0
2008-04-16 07:23:00,0.7844,0.7845,0.7844,0.7844,299600000.0
2008-04-16 07:24:00,0.7844,0.7845,0.7843,0.7843,95700000.0
2008-04-16 07:25:00,0.7843,0.7843,0.7841,0.7841,89600000.0
2008-04-16 07:26:00,0.7841,0.7841,0.7841,0.7841,97200000.0
2008-04-16 07:27:00,0.7841,0.7842,0.784,0.7841,222600000.0
2008-04-16 07:28:00,0.7841,0.7841,0.7841,0.7841,183300000.0
2008-04-16 07:29:00,0.7841,0.7842,0.7841,0.7842,91100000.0
2008-04-16 07:30:00,0.7842,0.7842,0.7842,0.7842,22200000.0
2008-04-16 07:31:00,0.7842,0.7842,0.784,0.7841,174200002.0
2008-04-16 07:32:00,0.7841,0.7841,0.7841,0.7841,72700000.0
2008-04-16 07:33:00,0.7841,0.7842,0.7841,0.7842,21700000.0
2008-04-16 07:34:00,0.7842,0.7842,0.7842,0.7842,9000000.0
2008-04-16 07:35:00,0.7842,0.7843,0.7842,0.7843,64800000.0
2008-04-16 07:36:00,0.7843,0.7843,0.7842,0.7842,52500000.0
2008-04-16 07:37:00,0.7842,0.7844,0.7842,0.7843,333000000.0
2008-04-16 07:38:00,0.7843,0.7843,0.7843,0.7843,74100000.0
2008-04-16 07:39:00,0.7843,0.7843,0.7841,0.7841,121000000.0
2008-04-16 07:40:00,0.7841,0.7842,0.7841,0.7842,226400000.0
2008-04-16 07:41:00,0.7843,0.7845,0.7843,0.7844,33700000.0
2008-04-16 07:42:00,0.7844,0.78485,0.7844,0.7846,465000000.0
2008-04-16 07:43:00,0.7846,0.7849,0.7846,0.78475,433350000.0
2008-04-16 07:44:00,0.78475,0.7848,0.7847,0.7848,157400000.0
2008-04-16 07:45:00,0.7848,0.7848,0.7846,0.7846,157900000.0
2008-04-16 07:46:00,0.7846,0.7846,0.7844,0.7844,211300000.0
2008-04-16 07:47:00,0.7844,0.7845,0.7844,0.7845,74700000.0
2008-04-16 07:48:00,0.7845,0.7846,0.7845,0.7845,124800000.0
2008-04-16 07:49:00,0.7845,0.7846,0.7845,0.7846,178000000.0
2008-04-16 07:50:00,0.7846,0.7846,0.7843,0.7843,74800000.0
2008-04-16 07:51:00,0.7843,0.7844,0.7841,0.7842,486000000.0
2008-04-16 07:52:00,0.7842,0.7843,0.7842,0.7842,155500000.0
2008-04-16 07:53:00,0.7842,0.78475,0.7842,0.78465,760700000.0
2008-04-16 07:54:00,0.78465,0.7848,0.78465,0.7848,109000000.0
2008-04-16 07:55:00,0.7848,0.7848,0.7846,0.7846,30700000.0
2008-04-16 07:56:00,0.7847,0.7847,0.7843,0.7843,505500000.0
2008-04-16 07:57:00,0.7843,0.7843,0.784,0.7841,253900004.0
2008-04-16 07:58:00,0.7841,0.7841,0.784,0.784,270499996.0
2008-04-16 07:59:00,0.784,0.7845,0.784,0.7845,300300003.0
2008-04-16 08:00:00,0.7845,0.7845,0.7844,0.7845,365400000.0
2008-04-16 08:01:00,0.7845,0.7848,0.7844,0.7848,195100000.0
2008-04-16 08:02:00,0.7848,0.7848,0.7846,0.7846,243900000.0
2008-04-16 08:03:00,0.7846,0.7847,0.7845,0.7847,381800004.0
2008-04-16 08:04:00,0.7847,0.7848,0.7847,0.7848,95900000.0
2008-04-16 08:05:00,0.7848,0.7848,0.7846,0.7848,107000000.0
2008-04-16 08:06:00,0.7848,0.78485,0.7846,0.7847,130800000.0
2008-04-16 08:07:00,0.7847,0.7849,0.7847,0.7848,508300000.0
2008-04-16 08:08:00,0.7848,0.7851,0.7848,0.7851,278100000.0
2008-04-16 08:09:00,0.7851,0.7852,0.7851,0.7851,436000000.0
2008-04-16 08:10:00,0.7851,0.7855,0.7851,0.7854,562900000.0
2008-04-16 08:11:00,0.7854,0.7854,0.785,0.785,322000000.0
2008-04-16 08:12:00,0.785,0.785,0.7848,0.7848,465600000.0
2008-04-16 08:13:00,0.7848,0.785,0.7847,0.785,461200000.0
2008-04-16 08:14:00,0.785,0.7851,0.7849,0.7849,767400000.0
2008-04-16 08:15:00,0.7849,0.7853,0.7849,0.7852,603600000.0
2008-04-16 08:16:00,0.7852,0.7852,0.7849,0.7849,465100000.0
2008-04-16 08:17:00,0.7849,0.7851,0.7849,0.7849,670000000.0
2008-04-16 08:18:00,0.7849,0.785,0.7846,0.7846,486600000.0
2008-04-16 08:19:00,0.7846,0.7848,0.7846,0.7847,406400000.0
2008-04-16 08:20:00,0.7847,0.7847,0.7842,0.7844,568700000.0
2008-04-16 08:21:00,0.7844,0.7849,0.7844,0.7849,528500000.0
2008-04-16 08:22:00,0.7849,0.7851,0.7846,0.785,380200000.0
2008-04-16 08:23:00,0.785,0.7854,0.785,0.7853,568200000.0
2008-04-16 08:24:00,0.7854,0.7855,0.7853,0.7855,289600000.0
2008-04-16 08:25:00,0.7855,0.7855,0.7854,0.7854,241300000.0
2008-04-16 08:26:00,0.7854,0.7856,0.7854,0.7855,502000000.0
2008-04-16 08:27:00,0.7854,0.7857,0.7854,0.7856,509600000.0
2008-04-16 08:28:00,0.7856,0.7858,0.7855,0.7855,237600000.0
2008-04-16 08:29:00,0.7855,0.7858,0.7853,0.7856,630599996.0
2008-04-16 08:30:00,0.7856,0.7857,0.7855,0.7857,635800001.0
2008-04-16 08:31:00,0.7857,0.7857,0.78555,0.7857,128100000.0
2008-04-16 08:32:00,0.7857,0.7857,0.78555,0.7857,63000000.0
2008-04-16 08:33:00,0.7857,0.7857,0.7856,0.7856,53700000.0
2008-04-16 08:34:00,0.7856,0.7858,0.78555,0.7856,56300000.0
2008-04-16 08:35:00,0.7856,0.7862,0.7856,0.7862,126700000.0
2008-04-16 08:36:00,0.7862,0.7862,0.7861,0.7862,101400000.0
2008-04-16 08:37:00,0.7862,0.7867,0.7861,0.7865,591300000.0
2008-04-16 08:38:00,0.7865,0.7866,0.7864,0.7864,349500000.0
2008-04-16 08:39:00,0.7864,0.7865,0.7859,0.7859,666300000.0
2008-04-16 08:40:00,0.7859,0.786,0.7854,0.7857,408600000.0
2008-04-16 08:41:00,0.7857,0.7858,0.7857,0.7858,119600000.0
2008-04-16 08:42:00,0.7858,0.7858,0.7855,0.7857,160200000.0
2008-04-16 08:43:00,0.7857,0.7858,0.7857,0.7857,31400000.0
2008-04-16 08:44:00,0.7857,0.7857,0.7855,0.78555,67400000.0
2008-04-16 08:45:00,0.78555,0.7857,0.7855,0.7856,86900000.0
2008-04-16 08:46:00,0.7856,0.7857,0.7856,0.78565,113200000.0
2008-04-16 08:47:00,0.78565,0.786,0.78565,0.7859,569700000.0
2008-04-16 08:48:00,0.7858,0.7862,0.7858,0.7862,147700000.0
2008-04-16 08:49:00,0.7862,0.7864,0.786,0.786,601399999.0
2008-04-16 08:50:00,0.786,0.7861,0.7858,0.7861,172000000.0
2008-04-16 08:51:00,0.7861,0.7863,0.7857,0.7857,667600000.0
2008-04-16 08:52:00,0.7857,0.7858,0.7856,0.7857,443900000.0
2008-04-16 08:53:00,0.7858,0.7858,0.7857,0.7857,194900000.0
2008-04-16 08:54:00,0.7858,0.7858,0.7858,0.7858,22900000.0
2008-04-16 08:55:00,0.7858,0.7858,0.7858,0.7858,73200000.0
2008-04-16 08:56:00,0.7858,0.786,0.7857,0.786,176600000.0
2008-04-16 08:57:00,0.786,0.786,0.7858,0.7858,49400000.0
2008-04-16 08:58:00,0.7858,0.7859,0.7856,0.7858,289000000.0
2008-04-16 08:59:00,0.7858,0.7858,0.7857,0.7858,137300000.0
2008-04-16 09:00:00,0.7858,0.7859,0.7857,0.7858,12900000.0
2008-04-16 09:01:00,0.7858,0.7858,0.78575,0.7858,17500000.0
2008-04-16 09:02:00,0.7858,0.7858,0.7853,0.7855,72300000.0
2008-04-16 09:03:00,0.7855,0.7858,0.7853,0.7858,62700000.0
2008-04-16 09:04:00,0.7858,0.7858,0.7856,0.7858,23800000.0
2008-04-16 09:05:00,0.7858,0.7858,0.7857,0.7858,31600000.0
2008-04-16 09:06:00,0.7858,0.786,0.7858,0.786,24500000.0
2008-04-16 09:07:00,0.786,0.786,0.7856,0.78565,28100000.0
2008-04-16 09:08:00,0.78565,0.78575,0.7855,0.7856,41800000.0
2008-04-16 09:09:00,0.7856,0.7859,0.7856,0.7858,35200000.0
2008-04-16 09:10:00,0.7858,0.7858,0.78565,0.78575,6700000.0
2008-04-16 09:11:00,0.78575,0.78575,0.78555,0.78565,23400000.0
2008-04-16 09:12:00,0.78565,0.78575,0.78565,0.78565,28600000.0
2008-04-16 09:13:00,0.78565,0.786,0.7856,0.7857,58500000.0
2008-04-16 09:14:00,0.7857,0.7862,0.7857,0.7857,52600000.0
2008-04-16 09:15:00,0.7857,0.7859,0.7856,0.7856,49800000.0
2008-04-16 09:16:00,0.7856,0.78565,0.7851,0.78525,232000000.0
2008-04-16 09:17:00,0.78525,0.7854,0.7852,0.7854,62300000.0
2008-04-16 09:18:00,0.7854,0.7856,0.7853,0.78545,59000000.0
2008-04-16 09:19:00,0.78545,0.7855,0.7852,0.7855,229800000.0
2008-04-16 09:20:00,0.7855,0.7857,0.7854,0.7854,26600000.0
2008-04-16 09:21:00,0.7854,0.78545,0.7854,0.7854,7600000.0
2008-04-16 09:22:00,0.7854,0.78555,0.7854,0.78555,18200000.0
2008-04-16 09:23:00,0.7855,0.7859,0.7855,0.7859,22000000.0
2008-04-16 09:24:00,0.7859,0.7859,0.7858,0.7858,6800000.0
2008-04-16 09:25:00,0.7858,0.7858,0.7858,0.7858,1400000.0
2008-04-16 09:26:00,0.7858,0.7858,0.78555,0.78555,93200000.0
2008-04-16 09:27:00,0.78555,0.7861,0.78555,0.7858,259300000.0
2008-04-16 09:28:00,0.78575,0.7858,0.78575,0.7858,16000000.0
2008-04-16 09:29:00,0.7858,0.7862,0.7858,0.7862,7800000.0
2008-04-16 09:30:00,0.7862,0.7862,0.78565,0.78565,114000000.0
2008-04-16 09:31:00,0.78565,0.78575,0.78555,0.78555,182600000.0
2008-04-16 09:32:00,0.78555,0.7858,0.78555,0.7858,228300000.0
2008-04-16 09:33:00,0.7858,0.78585,0.7858,0.78585,14000000.0
2008-04-16 09:34:00,0.78585,0.7861,0.7858,0.7861,251200000.0
2008-04-16 09:35:00,0.7861,0.7862,0.7858,0.786,418000002.0
2008-04-16 09:36:00,0.78595,0.7862,0.7859,0.7862,233400002.0
2008-04-16 09:37:00,0.7862,0.7863,0.7862,0.7863,24600000.0
2008-04-16 09:38:00,0.7863,0.7865,0.7863,0.7865,39800000.0
2008-04-16 09:39:00,0.7865,0.787,0.78645,0.787,136400000.0
2008-04-16 09:40:00,0.7871,0.7871,0.78685,0.787,61600000.0
2008-04-16 09:41:00,0.787,0.7872,0.78685,0.787,57000000.0
2008-04-16 09:42:00,0.787,0.7871,0.787,0.7871,12000000.0
2008-04-16 09:43:00,0.7871,0.7871,0.7869,0.7871,24800000.0
2008-04-16 09:44:00,0.787,0.78735,0.787,0.7872,43000000.0
2008-04-16 09:45:00,0.7873,0.7874,0.787,0.7871,42900000.0
2008-04-16 09:46:00,0.7871,0.7873,0.78685,0.7869,126300000.0
2008-04-16 09:47:00,0.7869,0.787,0.78665,0.78685,209600000.0
2008-04-16 09:48:00,0.7869,0.787,0.78655,0.7869,238400000.0
2008-04-16 09:49:00,0.7869,0.7869,0.7866,0.7868,49000000.0
2008-04-16 09:50:00,0.7868,0.787,0.7868,0.7868,16900000.0
2008-04-16 09:51:00,0.7868,0.7871,0.7867,0.7871,24800000.0
2008-04-16 09:52:00,0.7871,0.7872,0.787,0.7872,20200000.0
2008-04-16 09:53:00,0.7872,0.7872,0.78705,0.7871,53600000.0
2008-04-16 09:54:00,0.7871,0.7871,0.7867,0.7868,113600000.0
2008-04-16 09:55:00,0.7868,0.7869,0.7868,0.7869,35100000.0
2008-04-16 09:56:00,0.7869,0.7869,0.78685,0.7869,15400000.0
2008-04-16 09:57:00,0.7869,0.7872,0.7868,0.7869,47200000.0
2008-04-16 09:58:00,0.7869,0.78735,0.7868,0.7868,11475000.0
2008-04-16 09:59:00,0.7868,0.7869,0.78665,0.7867,52400000.0
2008-04-16 10:00:00,0.7867,0.7867,0.7866,0.7867,14400000.0
2008-04-16 10:01:00,0.7867,0.7869,0.7867,0.7869,33000000.0
2008-04-16 10:02:00,0.7869,0.7869,0.7867,0.7869,14600000.0
2008-04-16 10:03:00,0.7869,0.7869,0.7867,0.7867,12200000.0
2008-04-16 10:04:00,0.7867,0.7867,0.78655,0.7866,22400000.0
2008-04-16 10:05:00,0.7866,0.7869,0.7866,0.7868,22800000.0
2008-04-16 10:06:00,0.7868,0.7869,0.7867,0.7867,14600000.0
2008-04-16 10:07:00,0.7867,0.7868,0.7865,0.7866,9000000.0
2008-04-16 10:08:00,0.7866,0.7866,0.78625,0.7863,59400000.0
2008-04-16 10:09:00,0.7863,0.7864,0.7863,0.7864,12700000.0
2008-04-16 10:10:00,0.7864,0.7865,0.7864,0.7865,14200000.0
2008-04-16 10:11:00,0.7865,0.7865,0.7865,0.7865,4800000.0
2008-04-16 10:12:00,0.7865,0.78655,0.7862,0.7862,21200000.0
2008-04-16 10:13:00,0.7862,0.7863,0.7862,0.7863,12800000.0
2008-04-16 10:14:00,0.7863,0.7863,0.786,0.7861,43600000.0
2008-04-16 10:15:00,0.7861,0.7862,0.7859,0.7861,29200000.0
2008-04-16 10:16:00,0.7861,0.7861,0.7859,0.7861,8900000.0
2008-04-16 10:17:00,0.7861,0.78615,0.786,0.78615,7000000.0
2008-04-16 10:18:00,0.78615,0.78615,0.7861,0.78615,7600000.0
2008-04-16 10:19:00,0.78615,0.7863,0.7861,0.78615,40000000.0
2008-04-16 10:20:00,0.78615,0.78625,0.78615,0.78625,9400000.0
2008-04-16 10:21:00,0.78625,0.78625,0.78615,0.78625,10400000.0
2008-04-16 10:22:00,0.78625,0.78625,0.786,0.78615,12000000.0
2008-04-16 10:23:00,0.78615,0.78615,0.78615,0.78615,7400000.0
2008-04-16 10:24:00,0.78615,0.78615,0.786,0.786,7900000.0
2008-04-16 10:25:00,0.786,0.786,0.7858,0.786,25300000.0
2008-04-16 10:26:00,0.786,0.78605,0.7858,0.786,40500000.0
2008-04-16 10:27:00,0.786,0.78625,0.786,0.78615,173400000.0
2008-04-16 10:28:00,0.78625,0.7863,0.78565,0.7857,126100000.0
2008-04-16 10:29:00,0.7857,0.786,0.7857,0.786,13200000.0
2008-04-16 10:30:00,0.786,0.786,0.7858,0.786,10400000.0
2008-04-16 10:31:00,0.786,0.7861,0.786,0.786,3400000.0
2008-04-16 10:32:00,0.786,0.7861,0.7857,0.7858,17000000.0
2008-04-16 10:33:00,0.7858,0.7858,0.7854,0.7855,128100000.0
2008-04-16 10:34:00,0.7855,0.7856,0.7854,0.7856,71800000.0
2008-04-16 10:35:00,0.7856,0.78575,0.7856,0.78565,263000000.0
2008-04-16 10:36:00,0.78565,0.7859,0.78565,0.7859,59000000.0
2008-04-16 10:37:00,0.7859,0.7861,0.7854,0.7856,145200001.0
2008-04-16 10:38:00,0.7856,0.7856,0.7854,0.7855,12300000.0
2008-04-16 10:39:00,0.7855,0.7855,0.7851,0.7851,21700000.0
2008-04-16 10:40:00,0.7851,0.78515,0.7848,0.7849,49400000.0
2008-04-16 10:41:00,0.7849,0.7854,0.7849,0.7851,210400000.0
2008-04-16 10:42:00,0.7851,0.7853,0.7851,0.7853,88000000.0
2008-04-16 10:43:00,0.7853,0.7853,0.7851,0.7851,18400000.0
2008-04-16 10:44:00,0.7851,0.7852,0.7851,0.7852,9800000.0
2008-04-16 10:45:00,0.7852,0.7852,0.7851,0.7852,12000000.0
2008-04-16 10:46:00,0.7852,0.7853,0.7852,0.7852,6000000.0
2008-04-16 10:47:00,0.7852,0.7852,0.7852,0.7852,6200000.0
2008-04-16 10:48:00,0.7852,0.7852,0.785,0.7852,22800000.0
2008-04-16 10:49:00,0.7853,0.7853,0.7852,0.7853,43400000.0
2008-04-16 10:50:00,0.7853,0.7853,0.78525,0.7853,64600000.0
2008-04-16 10:51:00,0.7853,0.7854,0.7852,0.7852,66000000.0
2008-04-16 10:52:00,0.7852,0.78535,0.7852,0.78535,17500000.0
2008-04-16 10:53:00,0.78535,0.7855,0.78535,0.78545,22600000.0
2008-04-16 10:54:00,0.78545,0.78575,0.7852,0.7855,24600000.0
2008-04-16 10:55:00,0.7855,0.7855,0.7854,0.7854,4600000.0
2008-04-16 10:56:00,0.7854,0.7854,0.7852,0.7854,20200000.0
2008-04-16 10:57:00,0.7854,0.7854,0.7853,0.78535,8700000.0
2008-04-16 10:58:00,0.7853,0.7855,0.7853,0.7854,57800000.0
2008-04-16 10:59:00,0.7854,0.7855,0.7854,0.78545,18600000.0
2008-04-16 11:00:00,0.78545,0.7856,0.7853,0.7856,47200000.0
2008-04-16 11:01:00,0.7856,0.78565,0.7855,0.78565,24500000.0
2008-04-16 11:02:00,0.78565,0.7857,0.7853,0.78545,227700000.0
2008-04-16 11:03:00,0.78545,0.78545,0.7853,0.7854,248600000.0
2008-04-16 11:04:00,0.7854,0.7855,0.7853,0.7853,21400000.0
2008-04-16 11:05:00,0.7853,0.78565,0.7852,0.78535,22300000.0
2008-04-16 11:06:00,0.78535,0.7858,0.78535,0.7855,173500000.0
2008-04-16 11:07:00,0.7855,0.78575,0.78535,0.78565,75700000.0
2008-04-16 11:08:00,0.78565,0.78565,0.78515,0.7852,155800000.0
2008-04-16 11:09:00,0.7852,0.7853,0.7851,0.7851,94800000.0
2008-04-16 11:10:00,0.7851,0.7852,0.7848,0.78485,91400000.0
2008-04-16 11:11:00,0.78485,0.7851,0.7848,0.78505,128400000.0
2008-04-16 11:12:00,0.78505,0.78505,0.7844,0.7848,131100000.0
2008-04-16 11:13:00,0.7848,0.7851,0.7847,0.7849,170700000.0
2008-04-16 11:14:00,0.7849,0.785,0.7847,0.785,76700001.0
2008-04-16 11:15:00,0.785,0.785,0.7847,0.7848,92400000.0
2008-04-16 11:16:00,0.78475,0.78475,0.7845,0.7846,16000000.0
2008-04-16 11:17:00,0.7846,0.78495,0.7844,0.78475,289924998.0
2008-04-16 11:18:00,0.7845,0.78475,0.7838,0.7838,263800000.0
2008-04-16 11:19:00,0.7838,0.7844,0.7836,0.7843,367600000.0
2008-04-16 11:20:00,0.7843,0.7847,0.7843,0.7846,61900000.0
2008-04-16 11:21:00,0.7846,0.7846,0.7845,0.7846,19600000.0
2008-04-16 11:22:00,0.7846,0.785,0.7845,0.7846,75500000.0
2008-04-16 11:23:00,0.7846,0.785,0.7846,0.78485,112200000.0
2008-04-16 11:24:00,0.78485,0.7851,0.7848,0.7851,222000000.0
2008-04-16 11:25:00,0.7851,0.78515,0.7849,0.7849,162800000.0
2008-04-16 11:26:00,0.7849,0.785,0.7847,0.785,267900000.0
2008-04-16 11:27:00,0.785,0.78505,0.7845,0.7847,171200000.0
2008-04-16 11:28:00,0.7847,0.78475,0.7844,0.7844,115600000.0
2008-04-16 11:29:00,0.7844,0.7846,0.7843,0.7846,22400000.0
2008-04-16 11:30:00,0.7846,0.7849,0.7846,0.7849,39100000.0
2008-04-16 11:31:00,0.7849,0.785,0.7848,0.785,13400000.0
2008-04-16 11:32:00,0.785,0.7852,0.7849,0.7851,30000000.0
2008-04-16 11:33:00,0.7851,0.7854,0.785,0.7853,55900000.0
2008-04-16 11:34:00,0.7853,0.7855,0.7852,0.7855,63700000.0
2008-04-16 11:35:00,0.7855,0.7857,0.7855,0.7856,25000000.0
2008-04-16 11:36:00,0.7856,0.7859,0.78515,0.7859,89700000.0
2008-04-16 11:37:00,0.7859,0.7865,0.7859,0.7865,40800000.0
2008-04-16 11:38:00,0.7867,0.7869,0.7864,0.7865,195100000.0
2008-04-16 11:39:00,0.7865,0.7868,0.7865,0.7866,144200000.0
2008-04-16 11:40:00,0.7865,0.787,0.7865,0.7866,423100000.0
2008-04-16 11:41:00,0.7866,0.787,0.7866,0.7867,515900000.0
2008-04-16 11:42:00,0.7867,0.787,0.7866,0.7869,383700000.0
2008-04-16 11:43:00,0.7869,0.7869,0.7866,0.7867,222300000.0
2008-04-16 11:44:00,0.7867,0.7867,0.7865,0.7865,222300000.0
2008-04-16 11:45:00,0.7865,0.7866,0.7865,0.7866,132300000.0
2008-04-16 11:46:00,0.7866,0.787,0.7866,0.787,36700000.0
2008-04-16 11:47:00,0.787,0.7872,0.787,0.7871,41300000.0
2008-04-16 11:48:00,0.78715,0.7879,0.7871,0.78775,148700000.0
2008-04-16 11:49:00,0.78785,0.78785,0.7874,0.7875,15500000.0
2008-04-16 11:50:00,0.7875,0.7877,0.7874,0.7874,33600000.0
2008-04-16 11:51:00,0.7874,0.788,0.7874,0.7876,241100000.0
2008-04-16 11:52:00,0.7876,0.7886,0.7876,0.7877,308300000.0
2008-04-16 11:53:00,0.7877,0.788,0.7877,0.7879,257000000.0
2008-04-16 11:54:00,0.7879,0.7884,0.7879,0.7882,82300000.0
2008-04-16 11:55:00,0.7882,0.7885,0.7876,0.7876,114200000.0
2008-04-16 11:56:00,0.7876,0.78785,0.7875,0.7875,49400000.0
2008-04-16 11:57:00,0.7875,0.7877,0.7873,0.78745,68500000.0
2008-04-16 11:58:00,0.78745,0.7877,0.78735,0.7876,63200000.0
2008-04-16 11:59:00,0.7876,0.7877,0.7874,0.7875,20500000.0
2008-04-16 12:00:00,0.7875,0.7876,0.78735,0.7874,18600000.0
2008-04-16 12:01:00,0.7874,0.7874,0.7873,0.7873,29700000.0
2008-04-16 12:02:00,0.7873,0.7874,0.7871,0.78715,15300000.0
2008-04-16 12:03:00,0.78715,0.7873,0.787,0.787,89600000.0
2008-04-16 12:04:00,0.787,0.7872,0.787,0.7872,19800000.0
2008-04-16 12:05:00,0.7872,0.7875,0.7872,0.7875,27700000.0
2008-04-16 12:06:00,0.7875,0.7875,0.7873,0.7874,16700000.0
2008-04-16 12:07:00,0.7874,0.7876,0.7873,0.7875,29100000.0
2008-04-16 12:08:00,0.7875,0.7875,0.7872,0.7872,34800000.0
2008-04-16 12:09:00,0.7872,0.7872,0.787,0.787,39400000.0
2008-04-16 12:10:00,0.787,0.7871,0.787,0.7871,31000000.0
2008-04-16 12:11:00,0.7871,0.7872,0.7871,0.7871,21800000.0
2008-04-16 12:12:00,0.7871,0.7873,0.7868,0.7871,83200000.0
2008-04-16 12:13:00,0.787,0.7872,0.7869,0.7872,31900000.0
2008-04-16 12:14:00,0.7872,0.7875,0.787,0.7873,24500000.0
2008-04-16 12:15:00,0.7873,0.7874,0.7873,0.7873,17000000.0
2008-04-16 12:16:00,0.7873,0.7873,0.787,0.787,8300000.0
2008-04-16 12:17:00,0.787,0.7872,0.787,0.7871,16000000.0
2008-04-16 12:18:00,0.7871,0.7872,0.7869,0.7869,16600000.0
2008-04-16 12:19:00,0.7869,0.7873,0.7869,0.7873,56100000.0
2008-04-16 12:20:00,0.7873,0.7874,0.7869,0.787,67500000.0
2008-04-16 12:21:00,0.787,0.787,0.7867,0.7869,12700000.0
2008-04-16 12:22:00,0.7869,0.7869,0.7869,0.7869,5200000.0
2008-04-16 12:23:00,0.7869,0.7869,0.7868,0.7868,16400000.0
2008-04-16 12:24:00,0.7868,0.7869,0.7863,0.7865,68300000.0
2008-04-16 12:25:00,0.7865,0.7867,0.7865,0.7866,19500000.0
2008-04-16 12:26:00,0.7866,0.7868,0.7865,0.7867,25900000.0
2008-04-16 12:27:00,0.7867,0.7867,0.7866,0.7867,15000000.0
2008-04-16 12:28:00,0.7867,0.7869,0.7866,0.7868,30800000.0
2008-04-16 12:29:00,0.7868,0.787,0.7868,0.787,17300000.0
2008-04-16 12:30:00,0.787,0.787,0.7868,0.7868,14500000.0
2008-04-16 12:31:00,0.7868,0.7868,0.7866,0.7866,3300000.0
2008-04-16 12:32:00,0.7866,0.7866,0.7866,0.7866,3000000.0
2008-04-16 12:33:00,0.7866,0.7866,0.7866,0.7866,7000000.0
2008-04-16 12:34:00,0.7866,0.7869,0.7866,0.7867,29800000.0
2008-04-16 12:35:00,0.7867,0.7868,0.7867,0.7867,11500000.0
2008-04-16 12:36:00,0.7867,0.7867,0.7867,0.7867,9800000.0
2008-04-16 12:37:00,0.7867,0.787,0.7867,0.787,44800000.0
2008-04-16 12:38:00,0.787,0.7873,0.787,0.7872,23300000.0
2008-04-16 12:39:00,0.7873,0.7873,0.7869,0.787,145900000.0
2008-04-16 12:40:00,0.787,0.7872,0.7869,0.787,176500000.0
2008-04-16 12:41:00,0.787,0.7872,0.787,0.7872,16800000.0
2008-04-16 12:42:00,0.7872,0.78735,0.7867,0.7871,72000000.0
2008-04-16 12:43:00,0.7871,0.7873,0.7867,0.7867,26300000.0
2008-04-16 12:44:00,0.7867,0.787,0.7867,0.787,32800000.0
2008-04-16 12:45:00,0.787,0.7871,0.7869,0.7871,15400000.0
2008-04-16 12:46:00,0.7871,0.7871,0.7871,0.7871,2800000.0
2008-04-16 12:47:00,0.7871,0.7872,0.7867,0.7872,23200000.0
2008-04-16 12:48:00,0.7872,0.7872,0.7869,0.7869,47500000.0
2008-04-16 12:49:00,0.7869,0.7871,0.7869,0.7871,22500000.0
2008-04-16 12:50:00,0.7871,0.7874,0.7871,0.7872,12400000.0
2008-04-16 12:51:00,0.7872,0.7874,0.7871,0.7872,47500000.0
2008-04-16 12:52:00,0.7872,0.7875,0.7872,0.7875,45000000.0
2008-04-16 12:53:00,0.7875,0.7878,0.7875,0.7877,40400000.0
2008-04-16 12:54:00,0.7877,0.7877,0.78735,0.7875,77100000.0
2008-04-16 12:55:00,0.7875,0.7878,0.7874,0.7877,203100000.0
2008-04-16 12:56:00,0.7877,0.7878,0.7876,0.7877,179100000.0
2008-04-16 12:57:00,0.78755,0.7876,0.7873,0.7874,329600000.0
2008-04-16 12:58:00,0.7875,0.7876,0.78745,0.78745,4600000.0
2008-04-16 12:59:00,0.78745,0.7876,0.78745,0.7876,14100000.0
2008-04-16 13:00:00,0.7876,0.7876,0.7875,0.7875,10500000.0
2008-04-16 13:01:00,0.7875,0.7876,0.7875,0.7876,9000000.0
2008-04-16 13:02:00,0.7876,0.7877,0.7875,0.7877,42300000.0
2008-04-16 13:03:00,0.7877,0.7877,0.78695,0.7875,121200000.0
2008-04-16 13:04:00,0.7875,0.7875,0.7871,0.7874,30100000.0
2008-04-16 13:05:00,0.7874,0.7874,0.7874,0.7874,6200000.0
2008-04-16 13:06:00,0.7874,0.7875,0.7871,0.7875,48900000.0
2008-04-16 13:07:00,0.7875,0.7875,0.7874,0.7874,12000000.0
2008-04-16 13:08:00,0.7874,0.7874,0.7871,0.7871,33400000.0
2008-04-16 13:09:00,0.7871,0.7884,0.7871,0.7884,104100000.0
2008-04-16 13:10:00,0.7884,0.7884,0.7877,0.7878,37400000.0
2008-04-16 13:11:00,0.78785,0.7882,0.78785,0.788,32100000.0
2008-04-16 13:12:00,0.788,0.7884,0.788,0.788,24700000.0
2008-04-16 13:13:00,0.788,0.7884,0.788,0.7884,32000000.0
2008-04-16 13:14:00,0.7884,0.7884,0.7881,0.7883,26800000.0
2008-04-16 13:15:00,0.7883,0.7883,0.7875,0.7877,28400000.0
2008-04-16 13:16:00,0.7877,0.7877,0.7876,0.7877,12700000.0
2008-04-16 13:17:00,0.7877,0.7877,0.7877,0.7877,3400000.0
2008-04-16 13:18:00,0.7877,0.7877,0.7875,0.7876,16000000.0
2008-04-16 13:19:00,0.7876,0.7879,0.7876,0.7877,31900000.0
2008-04-16 13:20:00,0.7877,0.788,0.7877,0.7877,156500000.0
2008-04-16 13:21:00,0.7877,0.7877,0.7869,0.7873,126800000.0
2008-04-16 13:22:00,0.7873,0.7875,0.7872,0.7873,31800000.0
2008-04-16 13:23:00,0.7873,0.7874,0.7873,0.7873,20900000.0
2008-04-16 13:24:00,0.7873,0.7875,0.7872,0.7875,14700000.0
2008-04-16 13:25:00,0.7874,0.7874,0.787,0.7872,32700000.0
2008-04-16 13:26:00,0.7872,0.7873,0.7872,0.7872,34800000.0
2008-04-16 13:27:00,0.7872,0.78745,0.7872,0.7872,19500000.0
2008-04-16 13:28:00,0.7872,0.7873,0.7871,0.7871,18900000.0
2008-04-16 13:29:00,0.7871,0.7872,0.7871,0.7871,17800000.0
2008-04-16 13:30:00,0.7871,0.7872,0.7871,0.7872,5600000.0
2008-04-16 13:31:00,0.7872,0.7872,0.7871,0.7872,7600000.0
2008-04-16 13:32:00,0.7872,0.7872,0.7871,0.7872,4400000.0
2008-04-16 13:33:00,0.7872,0.7874,0.7871,0.7874,27000000.0
2008-04-16 13:34:00,0.7874,0.7882,0.7873,0.788,68400000.0
2008-04-16 13:35:00,0.7879,0.7882,0.7876,0.7877,42200000.0
2008-04-16 13:36:00,0.7877,0.7877,0.7873,0.7876,33600000.0
2008-04-16 13:37:00,0.7876,0.7878,0.7875,0.7875,38100000.0
2008-04-16 13:38:00,0.7875,0.7881,0.7875,0.788,33600000.0
2008-04-16 13:39:00,0.788,0.788,0.7877,0.788,29400000.0
2008-04-16 13:40:00,0.78795,0.788,0.7875,0.7876,185700000.0
2008-04-16 13:41:00,0.7876,0.7877,0.7875,0.7877,143300000.0
2008-04-16 13:42:00,0.7877,0.7877,0.7876,0.7876,52700000.0
2008-04-16 13:43:00,0.7876,0.7876,0.7875,0.78755,63700000.0
2008-04-16 13:44:00,0.7876,0.7876,0.7871,0.7872,154400000.0
2008-04-16 13:45:00,0.7872,0.7874,0.7871,0.7873,38000000.0
2008-04-16 13:46:00,0.7873,0.7875,0.7868,0.7873,33700000.0
2008-04-16 13:47:00,0.7873,0.7874,0.7872,0.7874,29200000.0
2008-04-16 13:48:00,0.7874,0.7874,0.787,0.7874,60300000.0
2008-04-16 13:49:00,0.7874,0.7874,0.7873,0.7874,6800000.0
2008-04-16 13:50:00,0.7874,0.7874,0.787,0.7872,41500000.0
2008-04-16 13:51:00,0.7872,0.7873,0.787,0.787,53100000.0
2008-04-16 13:52:00,0.787,0.7872,0.787,0.787,26500000.0
2008-04-16 13:53:00,0.787,0.7873,0.787,0.787,46600000.0
2008-04-16 13:54:00,0.787,0.7871,0.7869,0.78695,74000000.0
2008-04-16 13:55:00,0.78695,0.78695,0.7869,0.78695,75700000.0
2008-04-16 13:56:00,0.78695,0.7872,0.7869,0.7869,70800000.0
2008-04-16 13:57:00,0.7869,0.7871,0.7869,0.7871,122500000.0
2008-04-16 13:58:00,0.7871,0.7871,0.7871,0.7871,6400000.0
2008-04-16 13:59:00,0.7871,0.7871,0.7871,0.7871,6800000.0
2008-04-16 14:00:00,0.7871,0.7871,0.7868,0.787,43000000.0
2008-04-16 14:01:00,0.787,0.787,0.7868,0.7869,107200000.0
2008-04-16 14:02:00,0.7869,0.787,0.7869,0.787,13700000.0
2008-04-16 14:03:00,0.787,0.7871,0.787,0.787,35100000.0
2008-04-16 14:04:00,0.787,0.7872,0.7867,0.7867,45600000.0
2008-04-16 14:05:00,0.78675,0.7868,0.78675,0.78675,35800000.0
2008-04-16 14:06:00,0.78675,0.78675,0.7865,0.7866,54600000.0
2008-04-16 14:07:00,0.7866,0.7866,0.7861,0.7865,102700000.0
2008-04-16 14:08:00,0.7865,0.78675,0.7864,0.7867,135400000.0
2008-04-16 14:09:00,0.7867,0.7869,0.7866,0.7869,224800000.0
2008-04-16 14:10:00,0.7869,0.7872,0.7866,0.787,167100000.0
2008-04-16 14:11:00,0.787,0.7873,0.7868,0.787,123700000.0
2008-04-16 14:12:00,0.787,0.7873,0.7869,0.7871,137700000.0
2008-04-16 14:13:00,0.7871,0.7873,0.7871,0.7873,278500000.0
2008-04-16 14:14:00,0.7873,0.7873,0.7872,0.7872,471800000.0
2008-04-16 14:15:00,0.7872,0.7873,0.78715,0.78715,147400000.0
2008-04-16 14:16:00,0.78715,0.78715,0.78715,0.78715,64000000.0
2008-04-16 14:17:00,0.78715,0.78735,0.78715,0.78735,171200000.0
2008-04-16 14:18:00,0.78735,0.78735,0.7868,0.78715,104500000.0
2008-04-16 14:19:00,0.78715,0.7872,0.7869,0.7871,220800000.0
2008-04-16 14:20:00,0.7871,0.7872,0.7871,0.7872,72000000.0
2008-04-16 14:21:00,0.7872,0.78735,0.7872,0.7873,128100000.0
2008-04-16 14:22:00,0.7873,0.78745,0.7873,0.78745,91200000.0
2008-04-16 14:23:00,0.78745,0.7876,0.7874,0.7876,62100000.0
2008-04-16 14:24:00,0.7877,0.78775,0.7876,0.78765,70800000.0
2008-04-16 14:25:00,0.78765,0.788,0.78765,0.788,79000000.0
2008-04-16 14:26:00,0.788,0.788,0.78785,0.78785,85400000.0
2008-04-16 14:27:00,0.78785,0.78785,0.78785,0.78785,35200000.0
2008-04-16 14:28:00,0.78785,0.7879,0.78785,0.78785,82900000.0
2008-04-16 14:29:00,0.78785,0.788,0.78785,0.78785,73200000.0
2008-04-16 14:30:00,0.78785,0.7882,0.78785,0.788,101400000.0
2008-04-16 14:31:00,0.788,0.788,0.78795,0.788,68200000.0
2008-04-16 14:32:00,0.788,0.78865,0.78795,0.78865,289900000.0
2008-04-16 14:33:00,0.78865,0.7887,0.78865,0.78865,143200000.0
2008-04-16 14:34:00,0.78865,0.7887,0.78845,0.7886,207900000.0
2008-04-16 14:35:00,0.7886,0.7887,0.7885,0.78855,326800000.0
2008-04-16 14:36:00,0.78855,0.78865,0.78855,0.78855,163700000.0
2008-04-16 14:37:00,0.78855,0.7888,0.78855,0.78875,255100000.0
2008-04-16 14:38:00,0.78875,0.78895,0.78865,0.7887,301700000.0
2008-04-16 14:39:00,0.7887,0.78895,0.7887,0.78895,340200000.0
2008-04-16 14:40:00,0.78895,0.78895,0.7886,0.78865,236200000.0
2008-04-16 14:41:00,0.78865,0.7888,0.78845,0.78845,512000000.0
2008-04-16 14:42:00,0.78845,0.78845,0.7881,0.7884,177900000.0
2008-04-16 14:43:00,0.7884,0.7885,0.7882,0.7885,142600000.0
2008-04-16 14:44:00,0.7885,0.789,0.7885,0.7889,118300000.0
2008-04-16 14:45:00,0.7886,0.7897,0.7886,0.78945,98900000.0
2008-04-16 14:46:00,0.78945,0.7898,0.78945,0.7897,123800000.0
2008-04-16 14:47:00,0.7897,0.7899,0.7893,0.7897,116600000.0
2008-04-16 14:48:00,0.7897,0.7913,0.7897,0.79045,197700000.0
2008-04-16 14:49:00,0.79045,0.79045,0.78995,0.78995,228000000.0
2008-04-16 14:50:00,0.78995,0.7902,0.78995,0.79015,532700000.0
2008-04-16 14:51:00,0.79015,0.7907,0.79015,0.79055,244500000.0
2008-04-16 14:52:00,0.79055,0.7908,0.79055,0.7907,123700000.0
2008-04-16 14:53:00,0.7907,0.7912,0.7907,0.7908,493100000.0
2008-04-16 14:54:00,0.7908,0.79165,0.7908,0.79145,571300000.0
2008-04-16 14:55:00,0.79145,0.7919,0.79135,0.7916,124900000.0
2008-04-16 14:56:00,0.7916,0.79165,0.7915,0.7915,99500000.0
2008-04-16 14:57:00,0.7915,0.7915,0.79135,0.7914,144000000.0
2008-04-16 14:58:00,0.7914,0.7914,0.791,0.791,197200000.0
2008-04-16 14:59:00,0.791,0.7912,0.79015,0.7904,201200000.0
2008-04-16 15:00:00,0.7904,0.7904,0.79005,0.7903,86700000.0
2008-04-16 15:01:00,0.79025,0.7903,0.7902,0.79025,127300000.0
2008-04-16 15:02:00,0.79025,0.79025,0.7899,0.7899,87400000.0
2008-04-16 15:03:00,0.7898,0.7901,0.7897,0.79005,116300000.0
2008-04-16 15:04:00,0.79005,0.79005,0.7897,0.7897,96300000.0
2008-04-16 15:05:00,0.7897,0.7899,0.7895,0.78985,179700000.0
2008-04-16 15:06:00,0.78985,0.7901,0.7896,0.79,77600000.0
2008-04-16 15:07:00,0.78995,0.7901,0.78975,0.79005,98400000.0
2008-04-16 15:08:00,0.79005,0.7901,0.79005,0.79005,51900000.0
2008-04-16 15:09:00,0.79005,0.79005,0.7896,0.7896,174800000.0
2008-04-16 15:10:00,0.78965,0.78965,0.7893,0.7895,318000000.0
2008-04-16 15:11:00,0.7895,0.7897,0.7895,0.7896,159400000.0
2008-04-16 15:12:00,0.7896,0.7896,0.78945,0.78945,29500000.0
2008-04-16 15:13:00,0.7894,0.7895,0.78935,0.7895,117100000.0
2008-04-16 15:14:00,0.7895,0.7898,0.7895,0.7897,89900000.0
2008-04-16 15:15:00,0.7897,0.7897,0.7892,0.7895,199600000.0
2008-04-16 15:16:00,0.7895,0.7895,0.7895,0.7895,127400000.0
2008-04-16 15:17:00,0.7895,0.7895,0.7895,0.7895,74400000.0
2008-04-16 15:18:00,0.7895,0.7898,0.7895,0.7897,118900000.0
2008-04-16 15:19:00,0.7897,0.7897,0.7895,0.78965,86300000.0
2008-04-16 15:20:00,0.7896,0.7896,0.7896,0.7896,116000000.0
2008-04-16 15:21:00,0.7896,0.7897,0.7896,0.7897,163800000.0
2008-04-16 15:22:00,0.7896,0.79,0.78955,0.79,259700000.0
2008-04-16 15:23:00,0.79,0.79,0.7897,0.7899,139100000.0
2008-04-16 15:24:00,0.7899,0.79005,0.78985,0.79,75300000.0
2008-04-16 15:25:00,0.79,0.79,0.78995,0.78995,113800000.0
2008-04-16 15:26:00,0.78995,0.78995,0.78985,0.78985,87000000.0
2008-04-16 15:27:00,0.78985,0.78985,0.7894,0.78945,48700000.0
2008-04-16 15:28:00,0.78945,0.78955,0.7894,0.78955,31000000.0
2008-04-16 15:29:00,0.78955,0.78955,0.78945,0.78945,40200000.0
2008-04-16 15:30:00,0.78945,0.78985,0.78945,0.7897,148300000.0
2008-04-16 15:31:00,0.7897,0.78995,0.7897,0.78995,44300000.0
2008-04-16 15:32:00,0.78995,0.78995,0.78985,0.78985,29600000.0
2008-04-16 15:33:00,0.78985,0.78985,0.78935,0.78945,40700000.0
2008-04-16 15:34:00,0.78945,0.78955,0.78935,0.78935,115500000.0
2008-04-16 15:35:00,0.78935,0.78945,0.78925,0.78945,157700000.0
2008-04-16 15:36:00,0.78945,0.78945,0.7887,0.7887,144500000.0
2008-04-16 15:37:00,0.78875,0.78885,0.7886,0.78865,133300000.0
2008-04-16 15:38:00,0.78865,0.7891,0.7886,0.7889,105500000.0
2008-04-16 15:39:00,0.7889,0.789,0.7885,0.7885,65400000.0
2008-04-16 15:40:00,0.7885,0.7885,0.7882,0.7885,100500000.0
2008-04-16 15:41:00,0.7885,0.78895,0.7885,0.7889,153100000.0
2008-04-16 15:42:00,0.7889,0.7892,0.7889,0.7892,191600000.0
2008-04-16 15:43:00,0.7892,0.78945,0.7889,0.789,131200000.0
2008-04-16 15:44:00,0.789,0.7891,0.7883,0.7884,331100000.0
2008-04-16 15:45:00,0.7884,0.78855,0.7884,0.7885,164900000.0
2008-04-16 15:46:00,0.7885,0.7888,0.7885,0.78865,135500000.0
2008-04-16 15:47:00,0.7886,0.7887,0.78855,0.7887,84800000.0
2008-04-16 15:48:00,0.7887,0.7887,0.78855,0.7886,82300000.0
2008-04-16 15:49:00,0.7886,0.789,0.7886,0.789,223400000.0
2008-04-16 15:50:00,0.789,0.789,0.78885,0.78885,48000000.0
2008-04-16 15:51:00,0.78885,0.78885,0.78885,0.78885,132000000.0
2008-04-16 15:52:00,0.78885,0.78885,0.7886,0.7886,50200000.0
2008-04-16 15:53:00,0.7886,0.7886,0.7886,0.7886,30400000.0
2008-04-16 15:54:00,0.7886,0.7888,0.7886,0.7888,29000000.0
2008-04-16 15:55:00,0.7888,0.789,0.7888,0.789,38600000.0
2008-04-16 15:56:00,0.789,0.789,0.7888,0.7888,73200000.0
2008-04-16 15:57:00,0.7888,0.7891,0.7886,0.7888,121000000.0
2008-04-16 15:58:00,0.7888,0.78885,0.7887,0.78885,23700000.0
2008-04-16 15:59:00,0.78885,0.7892,0.7886,0.7886,192400000.0
2008-04-16 16:00:00,0.7886,0.7887,0.7886,0.7887,55800000.0
2008-04-16 16:01:00,0.7887,0.789,0.7887,0.7889,48200000.0
2008-04-16 16:02:00,0.78885,0.78905,0.78885,0.78905,43000000.0
2008-04-16 16:03:00,0.78905,0.7891,0.78905,0.7891,56200000.0
2008-04-16 16:04:00,0.7891,0.7893,0.7891,0.78915,74800000.0
2008-04-16 16:05:00,0.78915,0.7893,0.78915,0.7893,175600000.0
2008-04-16 16:06:00,0.7893,0.78935,0.789,0.789,47000000.0
2008-04-16 16:07:00,0.789,0.789,0.78895,0.789,22200000.0
2008-04-16 16:08:00,0.789,0.7892,0.789,0.7892,39200000.0
2008-04-16 16:09:00,0.7892,0.7896,0.7892,0.7894,39300000.0
2008-04-16 16:10:00,0.7894,0.7894,0.7889,0.7889,58200000.0
2008-04-16 16:11:00,0.7889,0.7892,0.7889,0.789,22900000.0
2008-04-16 16:12:00,0.789,0.7891,0.789,0.7891,10000000.0
2008-04-16 16:13:00,0.7891,0.7894,0.7891,0.7893,13500000.0
2008-04-16 16:14:00,0.7893,0.7894,0.7893,0.78935,64200000.0
2008-04-16 16:15:00,0.78935,0.78935,0.78935,0.78935,138000000.0
2008-04-16 16:16:00,0.78935,0.7894,0.78935,0.7894,48000000.0
2008-04-16 16:17:00,0.7894,0.7894,0.78925,0.7893,138400000.0
2008-04-16 16:18:00,0.7893,0.7897,0.78925,0.7897,38200000.0
2008-04-16 16:19:00,0.7897,0.7897,0.78955,0.78955,96000000.0
2008-04-16 16:20:00,0.78955,0.7901,0.78955,0.79005,130600000.0
2008-04-16 16:21:00,0.79005,0.7901,0.7895,0.78955,131300000.0
2008-04-16 16:22:00,0.78955,0.7896,0.7895,0.7895,65000000.0
2008-04-16 16:23:00,0.7895,0.7898,0.7895,0.7897,104900000.0
2008-04-16 16:24:00,0.7897,0.7899,0.78965,0.78975,200600000.0
2008-04-16 16:25:00,0.78975,0.7899,0.78965,0.78965,103000000.0
2008-04-16 16:26:00,0.78965,0.78975,0.78965,0.78965,110700000.0
2008-04-16 16:27:00,0.78975,0.78975,0.78965,0.78965,118400000.0
2008-04-16 16:28:00,0.78965,0.78965,0.7893,0.7893,172200000.0
2008-04-16 16:29:00,0.7893,0.7895,0.7893,0.7893,82900000.0
2008-04-16 16:30:00,0.7893,0.7893,0.7888,0.789,50000000.0
2008-04-16 16:31:00,0.789,0.78915,0.789,0.7891,94400000.0
2008-04-16 16:32:00,0.7891,0.7891,0.7889,0.7889,101400000.0
2008-04-16 16:33:00,0.7889,0.7889,0.7888,0.7889,27600000.0
2008-04-16 16:34:00,0.7889,0.78915,0.7889,0.7891,39900000.0
2008-04-16 16:35:00,0.7891,0.7891,0.78895,0.78895,29100000.0
2008-04-16 16:36:00,0.78885,0.7898,0.78885,0.7897,73700000.0
2008-04-16 16:37:00,0.7897,0.7898,0.78915,0.78915,98500000.0
2008-04-16 16:38:00,0.7892,0.7894,0.7891,0.7892,44200000.0
2008-04-16 16:39:00,0.7892,0.7892,0.7891,0.7891,16400000.0
2008-04-16 16:40:00,0.7891,0.7891,0.7886,0.7886,19500000.0
2008-04-16 16:41:00,0.7886,0.7888,0.7886,0.7888,134500000.0
2008-04-16 16:42:00,0.7888,0.7889,0.7886,0.7886,53600000.0
2008-04-16 16:43:00,0.7886,0.789,0.7886,0.789,67900000.0
2008-04-16 16:44:00,0.789,0.7892,0.789,0.7892,7800000.0
2008-04-16 16:45:00,0.7892,0.7894,0.7892,0.78925,74900000.0
2008-04-16 16:46:00,0.78925,0.7894,0.78925,0.7893,43500000.0
2008-04-16 16:47:00,0.7893,0.78955,0.7893,0.78955,40400000.0
2008-04-16 16:48:00,0.78955,0.7897,0.78955,0.7897,25400000.0
2008-04-16 16:49:00,0.7897,0.79,0.7897,0.78995,140700000.0
2008-04-16 16:50:00,0.78995,0.79025,0.78995,0.79025,136800000.0
2008-04-16 16:51:00,0.79025,0.7906,0.79025,0.7903,299000000.0
2008-04-16 16:52:00,0.7903,0.7906,0.79025,0.7906,170400000.0
2008-04-16 16:53:00,0.7906,0.7909,0.79,0.7901,123900000.0
2008-04-16 16:54:00,0.7901,0.7902,0.7901,0.79015,22200000.0
2008-04-16 16:55:00,0.79015,0.79015,0.7901,0.7901,7500000.0
2008-04-16 16:56:00,0.7901,0.7903,0.79,0.79015,37700000.0
2008-04-16 16:57:00,0.79015,0.7902,0.79015,0.7902,18300000.0
2008-04-16 16:58:00,0.7902,0.7905,0.79015,0.7902,33800000.0
2008-04-16 16:59:00,0.7902,0.7905,0.79,0.7901,20400000.0
2008-04-16 17:00:00,0.7901,0.79025,0.78915,0.7892,164600000.0
2008-04-16 17:01:00,0.7892,0.7895,0.7892,0.7894,28000000.0
2008-04-16 17:02:00,0.7894,0.7896,0.7894,0.7896,9200000.0
2008-04-16 17:03:00,0.7896,0.7901,0.7895,0.7901,41400000.0
2008-04-16 17:04:00,0.7901,0.7908,0.7901,0.7902,74800000.0
2008-04-16 17:05:00,0.7902,0.7902,0.78985,0.78985,114800000.0
2008-04-16 17:06:00,0.78985,0.7901,0.78985,0.79005,78200000.0
2008-04-16 17:07:00,0.79005,0.7901,0.7896,0.7898,52900000.0
2008-04-16 17:08:00,0.7898,0.7898,0.7896,0.7896,33600000.0
2008-04-16 17:09:00,0.7895,0.7895,0.7892,0.7894,34200000.0
2008-04-16 17:10:00,0.7894,0.7895,0.7892,0.7895,34200000.0
2008-04-16 17:11:00,0.7895,0.7895,0.7895,0.7895,6400000.0
2008-04-16 17:12:00,0.7895,0.7896,0.7892,0.7893,23100000.0
2008-04-16 17:13:00,0.7893,0.7895,0.7893,0.7895,9700000.0
2008-04-16 17:14:00,0.7893,0.7894,0.7892,0.7894,32100000.0
2008-04-16 17:15:00,0.7894,0.7896,0.7894,0.7896,28400000.0
2008-04-16 17:16:00,0.7896,0.7896,0.7894,0.7894,43500000.0
2008-04-16 17:17:00,0.7894,0.7895,0.7892,0.7892,31600000.0
2008-04-16 17:18:00,0.7892,0.7894,0.78915,0.7893,90700000.0
2008-04-16 17:19:00,0.78935,0.78945,0.7891,0.7894,42800000.0
2008-04-16 17:20:00,0.7894,0.7896,0.7892,0.7896,73200000.0
2008-04-16 17:21:00,0.7896,0.7896,0.7892,0.7892,30200000.0
2008-04-16 17:22:00,0.7892,0.78935,0.7892,0.78935,82300000.0
2008-04-16 17:23:00,0.7893,0.79,0.7893,0.78995,52100000.0
2008-04-16 17:24:00,0.7899,0.79025,0.7892,0.7895,68600000.0
2008-04-16 17:25:00,0.7895,0.7896,0.7894,0.7896,139900000.0
2008-04-16 17:26:00,0.7896,0.7896,0.7896,0.7896,4200000.0
2008-04-16 17:27:00,0.7896,0.7896,0.7893,0.7895,93400000.0
2008-04-16 17:28:00,0.7895,0.7896,0.78925,0.78925,167000000.0
2008-04-16 17:29:00,0.7893,0.7896,0.7892,0.7896,330300000.0
2008-04-16 17:30:00,0.7896,0.7896,0.7894,0.7894,224900000.0
2008-04-16 17:31:00,0.7894,0.7899,0.7894,0.7899,22800000.0
2008-04-16 17:32:00,0.7899,0.7899,0.7899,0.7899,4400000.0
2008-04-16 17:33:00,0.7899,0.79,0.7898,0.7899,39200000.0
2008-04-16 17:34:00,0.7899,0.7899,0.7894,0.7894,42200000.0
2008-04-16 17:35:00,0.7894,0.7895,0.7891,0.7892,33700000.0
2008-04-16 17:36:00,0.7892,0.7894,0.7892,0.7894,15900000.0
2008-04-16 17:37:00,0.7894,0.7897,0.7892,0.7893,31500000.0
2008-04-16 17:38:00,0.7893,0.7894,0.7891,0.7893,28700000.0
2008-04-16 17:39:00,0.7893,0.7894,0.7892,0.7893,12200000.0
2008-04-16 17:40:00,0.7893,0.78935,0.7888,0.789,71300000.0
2008-04-16 17:41:00,0.789,0.789,0.78845,0.78845,88700000.0
2008-04-16 17:42:00,0.78845,0.7885,0.78845,0.7885,42600000.0
2008-04-16 17:43:00,0.7885,0.7886,0.7885,0.7885,19800000.0
2008-04-16 17:44:00,0.7885,0.78855,0.7885,0.7885,15400000.0
2008-04-16 17:45:00,0.7885,0.7888,0.7885,0.7886,47100000.0
2008-04-16 17:46:00,0.7886,0.7887,0.7881,0.7885,55200000.0
2008-04-16 17:47:00,0.7885,0.7887,0.7885,0.7887,64700000.0
2008-04-16 17:48:00,0.7887,0.78895,0.7886,0.7889,217100000.0
2008-04-16 17:49:00,0.7889,0.78955,0.7889,0.7894,269800000.0
2008-04-16 17:50:00,0.7894,0.78975,0.7891,0.7895,101400000.0
2008-04-16 17:51:00,0.7895,0.7897,0.7892,0.7895,75500000.0
2008-04-16 17:52:00,0.7895,0.7895,0.78885,0.7892,31500000.0
2008-04-16 17:53:00,0.7892,0.7895,0.7892,0.7894,39300000.0
2008-04-16 17:54:00,0.7894,0.7897,0.7894,0.7894,25700000.0
2008-04-16 17:55:00,0.7894,0.7901,0.7894,0.7901,153800000.0
2008-04-16 17:56:00,0.7901,0.7903,0.7899,0.7902,46900000.0
2008-04-16 17:57:00,0.7902,0.7906,0.7902,0.7903,43700000.0
2008-04-16 17:58:00,0.7903,0.79045,0.79015,0.7904,58500000.0
2008-04-16 17:59:00,0.7904,0.79085,0.79035,0.79085,148800000.0
2008-04-16 18:00:00,0.79085,0.79125,0.79065,0.79075,202300000.0
2008-04-16 18:01:00,0.79075,0.79085,0.79015,0.7904,68800000.0
2008-04-16 18:02:00,0.7904,0.7905,0.79015,0.79015,174500000.0
2008-04-16 18:03:00,0.79015,0.7905,0.79015,0.7905,90900000.0
2008-04-16 18:04:00,0.7905,0.79095,0.7905,0.7907,190000000.0
2008-04-16 18:05:00,0.79085,0.79105,0.7906,0.79095,59800000.0
2008-04-16 18:06:00,0.79095,0.791,0.7906,0.7907,47200000.0
2008-04-16 18:07:00,0.7907,0.7907,0.7903,0.7903,36400000.0
2008-04-16 18:08:00,0.7903,0.79095,0.7903,0.79075,46900000.0
2008-04-16 18:09:00,0.79075,0.7913,0.7905,0.79115,86700000.0
2008-04-16 18:10:00,0.79115,0.79115,0.7907,0.79105,48100000.0
2008-04-16 18:11:00,0.79105,0.79115,0.7905,0.79095,57500000.0
2008-04-16 18:12:00,0.79095,0.79095,0.79075,0.79085,21000000.0
2008-04-16 18:13:00,0.79085,0.79085,0.7899,0.79,76100000.0
2008-04-16 18:14:00,0.79,0.79005,0.78995,0.79,32300000.0
2008-04-16 18:15:00,0.79,0.79,0.7899,0.7899,12600000.0
2008-04-16 18:16:00,0.7898,0.7899,0.7897,0.7898,98700000.0
2008-04-16 18:17:00,0.7897,0.7901,0.7897,0.7901,53300000.0
2008-04-16 18:18:00,0.7901,0.79025,0.7901,0.79025,6300000.0
2008-04-16 18:19:00,0.79025,0.79025,0.78995,0.79,18800000.0
2008-04-16 18:20:00,0.79,0.79,0.78995,0.78995,5300000.0
2008-04-16 18:21:00,0.78995,0.78995,0.78995,0.78995,6400000.0
2008-04-16 18:22:00,0.78995,0.78995,0.78995,0.78995,5900000.0
2008-04-16 18:23:00,0.78995,0.7903,0.78995,0.7903,38800000.0
2008-04-16 18:24:00,0.79035,0.79035,0.78995,0.78995,21400000.0
2008-04-16 18:25:00,0.78995,0.79005,0.78995,0.79005,17600000.0
2008-04-16 18:26:00,0.79005,0.7905,0.79005,0.79035,33700000.0
2008-04-16 18:27:00,0.79035,0.79045,0.79035,0.79045,5900000.0
2008-04-16 18:28:00,0.79045,0.79045,0.79015,0.79015,7800000.0
2008-04-16 18:29:00,0.79015,0.79025,0.79015,0.79025,7000000.0
2008-04-16 18:30:00,0.79025,0.79065,0.78995,0.79045,82600000.0
2008-04-16 18:31:00,0.79045,0.7908,0.78995,0.78995,36300000.0
2008-04-16 18:32:00,0.78995,0.79015,0.7896,0.7896,26300000.0
2008-04-16 18:33:00,0.7896,0.7896,0.7896,0.7896,16000000.0
2008-04-16 18:34:00,0.7896,0.7896,0.78935,0.78935,21500000.0
2008-04-16 18:35:00,0.78935,0.78935,0.78935,0.78935,8800000.0
2008-04-16 18:36:00,0.78935,0.78935,0.78935,0.78935,1800000.0
2008-04-16 18:37:00,0.78935,0.78935,0.78935,0.78935,2000000.0
2008-04-16 18:38:00,0.78935,0.78945,0.78935,0.78945,6700000.0
2008-04-16 18:39:00,0.78945,0.78945,0.78945,0.78945,2200000.0
2008-04-16 18:40:00,0.78945,0.78945,0.78945,0.78945,1800000.0
2008-04-16 18:41:00,0.78945,0.78945,0.78935,0.78945,4400000.0
2008-04-16 18:42:00,0.78945,0.7895,0.78945,0.7895,6300000.0
2008-04-16 18:43:00,0.7895,0.7895,0.7895,0.7895,5700000.0
2008-04-16 18:44:00,0.7895,0.7895,0.7895,0.7895,4800000.0
2008-04-16 18:45:00,0.7895,0.7895,0.7895,0.7895,5100000.0
2008-04-16 18:46:00,0.7895,0.7895,0.78945,0.78945,6700000.0
2008-04-16 18:47:00,0.78945,0.7895,0.78945,0.7895,7400000.0
2008-04-16 18:48:00,0.7895,0.7895,0.78945,0.78945,5100000.0
2008-04-16 18:49:00,0.78945,0.78945,0.78945,0.78945,1200000.0
2008-04-16 18:50:00,0.78945,0.78945,0.78945,0.78945,4900000.0
2008-04-16 18:51:00,0.78945,0.78945,0.78945,0.78945,18400000.0
2008-04-16 18:52:00,0.7895,0.78965,0.78945,0.7895,66400000.0
2008-04-16 18:53:00,0.7895,0.78955,0.7894,0.78945,41100000.0
2008-04-16 18:54:00,0.78945,0.78975,0.78945,0.78945,137200000.0
2008-04-16 18:55:00,0.78945,0.78975,0.78945,0.78975,49000000.0
2008-04-16 18:56:00,0.78975,0.78995,0.78945,0.78965,136600000.0
2008-04-16 18:57:00,0.78965,0.7897,0.78945,0.78945,79200000.0
2008-04-16 18:58:00,0.78945,0.78965,0.78945,0.78955,161000000.0
2008-04-16 18:59:00,0.78955,0.78965,0.78945,0.78945,80400000.0
2008-04-16 19:00:00,0.78945,0.78985,0.78945,0.78985,172100000.0
2008-04-16 19:01:00,0.78995,0.79,0.78995,0.78995,13800000.0
2008-04-16 19:02:00,0.78995,0.78995,0.78995,0.78995,3700000.0
2008-04-16 19:03:00,0.78995,0.78995,0.78995,0.78995,4200000.0
2008-04-16 19:04:00,0.78995,0.78995,0.78945,0.7897,27300000.0
2008-04-16 19:05:00,0.7897,0.78975,0.78945,0.78965,30700000.0
2008-04-16 19:06:00,0.78965,0.78985,0.78965,0.78985,98000000.0
2008-04-16 19:07:00,0.78985,0.78985,0.78985,0.78985,61700000.0
2008-04-16 19:08:00,0.78985,0.78985,0.78985,0.78985,5400000.0
2008-04-16 19:09:00,0.78985,0.78985,0.78975,0.78975,61800000.0
2008-04-16 19:10:00,0.78975,0.78995,0.78975,0.78995,13700000.0
2008-04-16 19:11:00,0.78995,0.78995,0.78995,0.78995,2200000.0
2008-04-16 19:12:00,0.78995,0.78995,0.78985,0.78995,11300000.0
2008-04-16 19:13:00,0.78995,0.79005,0.78985,0.79,25300000.0
2008-04-16 19:14:00,0.79,0.79015,0.78975,0.78995,29200000.0
2008-04-16 19:15:00,0.78995,0.79005,0.78995,0.79005,11200000.0
2008-04-16 19:16:00,0.78995,0.78995,0.78945,0.78995,78300000.0
2008-04-16 19:17:00,0.78995,0.78995,0.78995,0.78995,9600000.0
2008-04-16 19:18:00,0.78995,0.78995,0.78995,0.78995,4600000.0
2008-04-16 19:19:00,0.78995,0.78995,0.78985,0.78995,10600000.0
2008-04-16 19:20:00,0.78995,0.78995,0.78995,0.78995,1800000.0
2008-04-16 19:21:00,0.78995,0.78995,0.78995,0.78995,1000000.0
2008-04-16 19:22:00,0.78995,0.78995,0.78995,0.78995,600000.0
2008-04-16 19:23:00,0.78995,0.78995,0.78995,0.78995,1600000.0
2008-04-16 19:24:00,0.78995,0.78995,0.7899,0.7899,5200000.0
2008-04-16 19:25:00,0.7899,0.7899,0.7895,0.7895,16400000.0
2008-04-16 19:26:00,0.78955,0.7897,0.78945,0.78965,31500000.0
2008-04-16 19:27:00,0.78975,0.79015,0.78975,0.79015,18600000.0
2008-04-16 19:28:00,0.79015,0.79015,0.79005,0.79015,8200000.0
2008-04-16 19:29:00,0.79015,0.79015,0.79005,0.79005,3200000.0
2008-04-16 19:30:00,0.79005,0.79005,0.79005,0.79005,2800000.0
2008-04-16 19:31:00,0.79005,0.79005,0.79005,0.79005,8600000.0
2008-04-16 19:32:00,0.79005,0.79005,0.79005,0.79005,2800000.0
2008-04-16 19:33:00,0.79005,0.79005,0.7895,0.78955,12900000.0
2008-04-16 19:34:00,0.78955,0.78995,0.78945,0.7896,52400000.0
2008-04-16 19:35:00,0.7896,0.78985,0.7895,0.78985,78000000.0
2008-04-16 19:36:00,0.78985,0.78985,0.7895,0.7895,47200000.0
2008-04-16 19:37:00,0.7895,0.79,0.7895,0.79,66800000.0
2008-04-16 19:38:00,0.79,0.79,0.78995,0.78995,8300000.0
2008-04-16 19:39:00,0.78995,0.78995,0.78995,0.78995,4500000.0
2008-04-16 19:40:00,0.78995,0.79,0.78995,0.79,4600000.0
2008-04-16 19:41:00,0.79,0.79,0.78945,0.78945,22200000.0
2008-04-16 19:42:00,0.78945,0.78945,0.78935,0.7894,21100000.0
2008-04-16 19:43:00,0.78945,0.78965,0.78945,0.7895,89900000.0
2008-04-16 19:44:00,0.7895,0.7895,0.78945,0.7895,41900000.0
2008-04-16 19:45:00,0.7895,0.7898,0.78945,0.78965,34100000.0
2008-04-16 19:46:00,0.78965,0.78975,0.7895,0.78975,37800000.0
2008-04-16 19:47:00,0.78975,0.78975,0.78945,0.78955,45300000.0
2008-04-16 19:48:00,0.78955,0.78955,0.7895,0.7895,8100000.0
2008-04-16 19:49:00,0.7895,0.78955,0.7895,0.78955,8500000.0
2008-04-16 19:50:00,0.78955,0.78965,0.7895,0.78955,16400000.0
2008-04-16 19:51:00,0.78955,0.78955,0.7895,0.7895,5800000.0
2008-04-16 19:52:00,0.7895,0.7895,0.78945,0.78945,5400000.0
2008-04-16 19:53:00,0.78955,0.78965,0.78945,0.78955,32700000.0
2008-04-16 19:54:00,0.78955,0.78955,0.78935,0.78955,21100000.0
2008-04-16 19:55:00,0.78955,0.78965,0.78935,0.7894,11900000.0
2008-04-16 19:56:00,0.7894,0.7894,0.78935,0.78935,5000000.0
2008-04-16 19:57:00,0.78935,0.78935,0.78935,0.78935,2400000.0
2008-04-16 19:58:00,0.78935,0.78935,0.78935,0.78935,2400000.0
2008-04-16 19:59:00,0.78935,0.78935,0.78935,0.78935,14800000.0
2008-04-16 20:00:00,0.78935,0.78935,0.78935,0.78935,2600000.0
2008-04-16 20:01:00,0.7893,0.7893,0.7893,0.7893,5000000.0
2008-04-16 20:02:00,0.7893,0.7893,0.7893,0.7893,12600000.0
2008-04-16 20:03:00,0.7893,0.7893,0.7893,0.7893,4000000.0
2008-04-16 20:04:00,0.7893,0.7893,0.7893,0.7893,41400000.0
2008-04-16 20:05:00,0.7893,0.7893,0.7893,0.7893,28600000.0
2008-04-16 20:06:00,0.7893,0.7893,0.7893,0.7893,28600000.0
2008-04-16 20:07:00,0.7893,0.7894,0.7893,0.7894,41400000.0
2008-04-16 20:08:00,0.7894,0.78945,0.78925,0.78945,5300000.0
2008-04-16 20:09:00,0.78945,0.78965,0.78945,0.78965,5200000.0
2008-04-16 20:10:00,0.78965,0.78965,0.78955,0.78955,1200000.0
2008-04-16 20:11:00,0.78955,0.78965,0.78925,0.7894,10500000.0
2008-04-16 20:12:00,0.7894,0.78945,0.7894,0.78945,5300000.0
2008-04-16 20:13:00,0.78945,0.78965,0.78935,0.78935,10500000.0
2008-04-16 20:14:00,0.78935,0.78935,0.78935,0.78935,800000.0
2008-04-16 20:15:00,0.78935,0.7896,0.78935,0.78935,10700000.0
2008-04-16 20:16:00,0.78935,0.78935,0.78925,0.78925,18400000.0
2008-04-16 20:17:00,0.78925,0.78925,0.78845,0.78895,73800000.0
2008-04-16 20:18:00,0.78875,0.78895,0.7887,0.78885,23200000.0
2008-04-16 20:19:00,0.78875,0.78895,0.78875,0.78885,26700000.0
2008-04-16 20:20:00,0.78885,0.78905,0.78885,0.78905,6000000.0
2008-04-16 20:21:00,0.78905,0.78915,0.78905,0.78915,4600000.0
2008-04-16 20:22:00,0.78915,0.78915,0.78915,0.78915,2800000.0
2008-04-16 20:23:00,0.78915,0.78915,0.78915,0.78915,5200000.0
2008-04-16 20:24:00,0.78915,0.78915,0.78905,0.78905,3000000.0
2008-04-16 20:25:00,0.78905,0.78915,0.78905,0.78905,24600000.0
2008-04-16 20:26:00,0.7891,0.78915,0.7891,0.78915,9000000.0
2008-04-16 20:27:00,0.78915,0.7892,0.78915,0.7892,14700000.0
2008-04-16 20:28:00,0.7893,0.7898,0.7892,0.78925,19800000.0
2008-04-16 20:29:00,0.78925,0.78935,0.78925,0.78925,16700000.0
2008-04-16 20:30:00,0.78925,0.78925,0.78915,0.78925,16100000.0
2008-04-16 20:31:00,0.78925,0.78935,0.78915,0.78935,41400000.0
2008-04-16 20:32:00,0.78935,0.78935,0.78925,0.78925,5200000.0
2008-04-16 20:33:00,0.78925,0.78935,0.78925,0.78935,14900000.0
2008-04-16 20:34:00,0.78935,0.78935,0.7893,0.78935,6300000.0
2008-04-16 20:35:00,0.78935,0.78955,0.78935,0.78955,13300000.0
2008-04-16 20:36:00,0.78955,0.78955,0.78955,0.78955,3200000.0
2008-04-16 20:37:00,0.78955,0.78955,0.78945,0.78945,24300000.0
2008-04-16 20:38:00,0.78945,0.78945,0.78945,0.78945,38400000.0
2008-04-16 20:39:00,0.78945,0.78965,0.78945,0.78955,33100000.0
2008-04-16 20:40:00,0.78955,0.78975,0.78955,0.78975,15900000.0
2008-04-16 20:41:00,0.78975,0.7901,0.78945,0.78955,141900000.0
2008-04-16 20:42:00,0.78955,0.78985,0.78955,0.78985,9700000.0
2008-04-16 20:43:00,0.78985,0.78985,0.7896,0.7896,11600000.0
2008-04-16 20:44:00,0.78955,0.78975,0.78945,0.78945,14700000.0
2008-04-16 20:45:00,0.78945,0.78945,0.78945,0.78945,9900000.0
2008-04-16 20:46:00,0.78945,0.78945,0.78945,0.78945,2400000.0
2008-04-16 20:47:00,0.78945,0.78945,0.78945,0.78945,3200000.0
2008-04-16 20:48:00,0.78945,0.78945,0.78945,0.78945,6200000.0
2008-04-16 20:49:00,0.78945,0.78945,0.78945,0.78945,1600000.0
2008-04-16 20:50:00,0.78945,0.78945,0.78945,0.78945,1800000.0
2008-04-16 20:51:00,0.78945,0.78945,0.78945,0.78945,2400000.0
2008-04-16 20:52:00,0.78945,0.78945,0.78945,0.78945,1400000.0
2008-04-16 20:53:00,0.78945,0.78945,0.7893,0.78935,7000000.0
2008-04-16 20:54:00,0.78935,0.78935,0.7893,0.78935,31600000.0
2008-04-16 20:55:00,0.78935,0.78955,0.78935,0.78945,28500000.0
2008-04-16 20:56:00,0.78945,0.78945,0.78915,0.78915,37300000.0
2008-04-16 20:57:00,0.78915,0.7892,0.78915,0.7892,8400000.0
2008-04-16 20:58:00,0.7892,0.78935,0.7892,0.78935,34400000.0
2008-04-16 20:59:00,0.78935,0.78935,0.78935,0.78935,27200000.0
2008-04-16 21:00:00,0.78935,0.7894,0.7893,0.7893,35800000.0
2008-04-16 21:01:00,0.7893,0.7893,0.7893,0.7893,9600000.0
2008-04-16 21:02:00,0.7893,0.7893,0.7893,0.7893,19200000.0
2008-04-16 21:03:00,0.7893,0.7893,0.7893,0.7893,9600000.0
2008-04-16 21:04:00,0.7893,0.7893,0.7893,0.7893,8400000.0
2008-04-16 21:05:00,0.7893,0.7893,0.7893,0.7893,13200000.0
2008-04-16 21:06:00,0.7893,0.7893,0.7893,0.7893,10800000.0
2008-04-16 21:07:00,0.7893,0.7893,0.7893,0.7893,6000000.0
2008-04-16 21:08:00,0.7893,0.7893,0.7893,0.7893,7200000.0
2008-04-16 21:09:00,0.7893,0.7893,0.7893,0.7893,4800000.0
2008-04-16 21:10:00,0.7893,0.7895,0.7893,0.7895,8200000.0
2008-04-16 21:11:00,0.7895,0.7895,0.78945,0.7895,12300000.0
2008-04-16 21:12:00,0.7895,0.7896,0.7895,0.7896,34800000.0
2008-04-16 21:13:00,0.7896,0.7896,0.7895,0.7895,44400000.0
2008-04-16 21:14:00,0.78945,0.78945,0.7893,0.7894,20400000.0
2008-04-16 21:15:00,0.7894,0.7894,0.7893,0.7893,4000000.0
2008-04-16 21:16:00,0.7893,0.7893,0.7893,0.7893,2800000.0
2008-04-16 21:17:00,0.7892,0.7893,0.78915,0.78925,17400000.0
2008-04-16 21:18:00,0.78925,0.78935,0.78925,0.78935,6400000.0
2008-04-16 21:19:00,0.78935,0.78935,0.78935,0.78935,1000000.0
2008-04-16 21:20:00,0.78935,0.78935,0.78935,0.78935,1000000.0
2008-04-16 21:21:00,0.78935,0.78935,0.78935,0.78935,1200000.0
2008-04-16 21:22:00,0.78935,0.78935,0.78935,0.78935,5400000.0
2008-04-16 21:23:00,0.78935,0.78935,0.78935,0.78935,4200000.0
2008-04-16 21:24:00,0.78935,0.78935,0.78935,0.78935,18500000.0
2008-04-16 21:25:00,0.78935,0.78935,0.7892,0.78935,12500000.0
2008-04-16 21:26:00,0.78935,0.78935,0.78935,0.78935,1400000.0
2008-04-16 21:27:00,0.78935,0.78935,0.78935,0.78935,2000000.0
2008-04-16 21:28:00,0.78935,0.78935,0.78935,0.78935,2400000.0
2008-04-16 21:29:00,0.78935,0.78935,0.78935,0.78935,2600000.0
2008-04-16 21:30:00,0.78935,0.78945,0.78935,0.78935,11000000.0
2008-04-16 21:31:00,0.78935,0.78955,0.78935,0.78935,7200000.0
2008-04-16 21:32:00,0.78935,0.78945,0.78935,0.78945,5800000.0
2008-04-16 21:33:00,0.78945,0.78945,0.78945,0.78945,1400000.0
2008-04-16 21:34:00,0.78945,0.78945,0.78945,0.78945,600000.0
2008-04-16 21:35:00,0.78945,0.78945,0.78945,0.78945,1600000.0
2008-04-16 21:36:00,0.78945,0.78945,0.78945,0.78945,1200000.0
2008-04-16 21:37:00,0.78945,0.78945,0.78945,0.78945,600000.0
2008-04-16 21:38:00,0.78945,0.78945,0.78945,0.78945,1800000.0
2008-04-16 21:39:00,0.78945,0.78945,0.78945,0.78945,1600000.0
2008-04-16 21:40:00,0.78945,0.78945,0.78945,0.78945,1400000.0
2008-04-16 21:41:00,0.78945,0.7897,0.78945,0.7897,5800000.0
2008-04-16 21:42:00,0.7897,0.7897,0.7897,0.7897,2400000.0
2008-04-16 21:43:00,0.7897,0.7897,0.7897,0.7897,5600000.0
2008-04-16 21:44:00,0.7897,0.7897,0.7897,0.7897,8000000.0
2008-04-16 21:45:00,0.7897,0.79,0.7897,0.78975,26300000.0
2008-04-16 21:46:00,0.78975,0.78975,0.78975,0.78975,5100000.0
2008-04-16 21:47:00,0.7898,0.79005,0.7897,0.78975,50100000.0
2008-04-16 21:48:00,0.78975,0.7898,0.7897,0.7898,27900000.0
2008-04-16 21:49:00,0.7898,0.7898,0.78975,0.78975,9300000.0
2008-04-16 21:50:00,0.78975,0.78995,0.78975,0.78995,39900000.0
2008-04-16 21:51:00,0.78995,0.78995,0.7897,0.7897,28200000.0
2008-04-16 21:52:00,0.7897,0.78995,0.7897,0.78995,19800000.0
2008-04-16 21:53:00,0.78995,0.78995,0.7897,0.78995,55400000.0
2008-04-16 21:54:00,0.78995,0.79005,0.7897,0.7897,81500000.0
2008-04-16 21:55:00,0.7897,0.7898,0.7897,0.7898,12600000.0
2008-04-16 21:56:00,0.7898,0.7898,0.7898,0.7898,18000000.0
2008-04-16 21:57:00,0.7898,0.7898,0.7898,0.7898,8000000.0
2008-04-16 21:58:00,0.7898,0.7898,0.7898,0.7898,9000000.0
2008-04-16 21:59:00,0.78995,0.7901,0.78975,0.78975,24800000.0
2008-04-16 22:00:00,0.78975,0.78975,0.78975,0.78975,3000000.0
2008-04-16 22:01:00,0.78975,0.78975,0.78975,0.78975,5500000.0
2008-04-16 22:02:00,0.78975,0.79005,0.78975,0.78975,15200000.0
2008-04-16 22:03:00,0.7898,0.79025,0.78975,0.79015,54300000.0
2008-04-16 22:04:00,0.79015,0.7905,0.79015,0.7905,29400000.0
2008-04-16 22:05:00,0.7905,0.79065,0.7904,0.79065,46000000.0
2008-04-16 22:06:00,0.79065,0.79065,0.7905,0.7905,65900000.0
2008-04-16 22:07:00,0.7905,0.7906,0.7905,0.7906,54600000.0
2008-04-16 22:08:00,0.7906,0.7906,0.7906,0.7906,77700000.0
2008-04-16 22:09:00,0.7906,0.79065,0.7906,0.79065,56700000.0
2008-04-16 22:10:00,0.79065,0.79085,0.79065,0.79075,54800000.0
2008-04-16 22:11:00,0.79075,0.79075,0.79075,0.79075,27400000.0
2008-04-16 22:12:00,0.79075,0.79075,0.79065,0.7907,12600000.0
2008-04-16 22:13:00,0.7907,0.7907,0.79025,0.79035,11300000.0
2008-04-16 22:14:00,0.79035,0.79035,0.79015,0.79035,14600000.0
2008-04-16 22:15:00,0.79035,0.79035,0.79035,0.79035,2600000.0
2008-04-16 22:16:00,0.79035,0.79035,0.79035,0.79035,2400000.0
2008-04-16 22:17:00,0.79035,0.79035,0.79035,0.79035,2200000.0
2008-04-16 22:18:00,0.79035,0.79045,0.79035,0.79045,6300000.0
2008-04-16 22:19:00,0.79045,0.79045,0.79035,0.79035,7400000.0
2008-04-16 22:20:00,0.79035,0.79035,0.78995,0.79025,23300000.0
2008-04-16 22:21:00,0.79025,0.79025,0.7902,0.7902,6800000.0
2008-04-16 22:22:00,0.7902,0.79025,0.79015,0.7902,15600000.0
2008-04-16 22:23:00,0.7902,0.79025,0.7902,0.79025,3900000.0
2008-04-16 22:24:00,0.79025,0.7903,0.79005,0.79025,12000000.0
2008-04-16 22:25:00,0.79025,0.7903,0.79015,0.79025,21500000.0
2008-04-16 22:26:00,0.79025,0.79025,0.7895,0.78975,13800000.0
2008-04-16 22:27:00,0.78975,0.7898,0.78975,0.78975,15100000.0
2008-04-16 22:28:00,0.78975,0.7898,0.78975,0.7898,2800000.0
2008-04-16 22:29:00,0.7898,0.7898,0.7898,0.7898,2700000.0
2008-04-16 22:30:00,0.7898,0.7898,0.7898,0.7898,600000.0
2008-04-16 22:31:00,0.7898,0.7898,0.78975,0.78975,3600000.0
2008-04-16 22:32:00,0.78975,0.78995,0.78975,0.78995,9400000.0
2008-04-16 22:33:00,0.78995,0.79005,0.78995,0.79005,8200000.0
2008-04-16 22:34:00,0.79005,0.79005,0.78995,0.79005,15000000.0
2008-04-16 22:35:00,0.79005,0.79025,0.79005,0.79015,14600000.0
2008-04-16 22:36:00,0.79015,0.79025,0.79015,0.79025,10800000.0
2008-04-16 22:37:00,0.79025,0.79035,0.79025,0.79035,11800000.0
2008-04-16 22:38:00,0.79035,0.79045,0.79035,0.79045,12700000.0
2008-04-16 22:39:00,0.79045,0.79045,0.79035,0.79045,6400000.0
2008-04-16 22:40:00,0.79045,0.79045,0.79045,0.79045,3000000.0
2008-04-16 22:41:00,0.79045,0.7906,0.7904,0.7906,45400000.0
2008-04-16 22:42:00,0.7906,0.7907,0.7906,0.7907,26000000.0
2008-04-16 22:43:00,0.7907,0.7909,0.7907,0.7907,34600000.0
2008-04-16 22:44:00,0.7907,0.7912,0.7906,0.7906,403100000.0
2008-04-16 22:45:00,0.7906,0.7911,0.7906,0.7911,149000000.0
2008-04-16 22:46:00,0.7911,0.7911,0.791,0.791,44300000.0
2008-04-16 22:47:00,0.791,0.791,0.7906,0.7906,39100000.0
2008-04-16 22:48:00,0.7906,0.7908,0.7896,0.7899,50400000.0
2008-04-16 22:49:00,0.7905,0.7907,0.7903,0.7907,319900000.0
2008-04-16 22:50:00,0.7907,0.7907,0.79,0.7902,236000000.0
2008-04-16 22:51:00,0.79,0.7905,0.79,0.7903,173800000.0
2008-04-16 22:52:00,0.7903,0.7905,0.7902,0.7905,161100000.0
2008-04-16 22:53:00,0.7905,0.7906,0.7905,0.7906,298500000.0
2008-04-16 22:54:00,0.7906,0.7909,0.7906,0.7908,349400000.0
2008-04-16 22:55:00,0.7908,0.7917,0.7908,0.7917,449100000.0
2008-04-16 22:56:00,0.7917,0.7921,0.7917,0.7918,586600000.0
2008-04-16 22:57:00,0.7918,0.7918,0.7917,0.7918,318900000.0
2008-04-16 22:58:00,0.7918,0.7921,0.7918,0.7921,296200000.0
2008-04-16 22:59:00,0.7921,0.7921,0.7918,0.792,279200000.0
2008-04-16 23:00:00,0.792,0.792,0.7919,0.7919,268000000.0
2008-04-16 23:01:00,0.7919,0.792,0.7919,0.7919,177600000.0
2008-04-16 23:02:00,0.7919,0.792,0.7919,0.792,140000000.0
2008-04-16 23:03:00,0.792,0.792,0.7919,0.7919,167400000.0
2008-04-16 23:04:00,0.7919,0.7924,0.7919,0.7924,455800000.0
2008-04-16 23:05:00,0.7924,0.7924,0.7921,0.7924,421300000.0
2008-04-16 23:06:00,0.7924,0.7927,0.7924,0.7925,431900000.0
2008-04-16 23:07:00,0.7925,0.7925,0.7924,0.7924,342000000.0
2008-04-16 23:08:00,0.7924,0.7925,0.7924,0.7924,339300000.0
2008-04-16 23:09:00,0.7924,0.7924,0.7923,0.7924,343500000.0
2008-04-16 23:10:00,0.7924,0.7924,0.79205,0.7923,317100000.0
2008-04-16 23:11:00,0.7923,0.7923,0.792,0.792,355500000.0
2008-04-16 23:12:00,0.792,0.7921,0.7919,0.792,276900000.0
2008-04-16 23:13:00,0.792,0.7921,0.792,0.7921,167600000.0
2008-04-16 23:14:00,0.7921,0.7922,0.792,0.7922,214600000.0
2008-04-16 23:15:00,0.7922,0.7922,0.7921,0.7921,221500000.0
2008-04-16 23:16:00,0.7921,0.7922,0.7921,0.7922,138100000.0
2008-04-16 23:17:00,0.7922,0.79225,0.7922,0.7922,140100000.0
2008-04-16 23:18:00,0.7922,0.7923,0.7922,0.7923,240900000.0
2008-04-16 23:19:00,0.7923,0.7924,0.7923,0.7924,210800000.0
2008-04-16 23:20:00,0.7924,0.7925,0.7924,0.7924,120800000.0
2008-04-16 23:21:00,0.7924,0.7924,0.7923,0.7923,170100000.0
2008-04-16 23:22:00,0.7923,0.7923,0.7922,0.7922,121600000.0
2008-04-16 23:23:00,0.7922,0.7922,0.7921,0.7921,208200000.0
2008-04-16 23:24:00,0.7921,0.7921,0.7921,0.7921,14400000.0
2008-04-16 23:25:00,0.7921,0.7921,0.792,0.792,50600000.0
2008-04-16 23:26:00,0.792,0.792,0.792,0.792,13600000.0
2008-04-16 23:27:00,0.792,0.792,0.792,0.792,13600000.0
2008-04-16 23:28:00,0.792,0.7921,0.792,0.792,46800000.0
2008-04-16 23:29:00,0.792,0.792,0.792,0.792,13600000.0
2008-04-16 23:30:00,0.792,0.792,0.7918,0.792,102700000.0
2008-04-16 23:31:00,0.792,0.792,0.7916,0.7917,67300000.0
2008-04-16 23:32:00,0.7917,0.7917,0.7916,0.7916,39500000.0
2008-04-16 23:33:00,0.7916,0.7916,0.7916,0.7916,16200000.0
2008-04-16 23:34:00,0.7916,0.7917,0.7916,0.7917,43100000.0
2008-04-16 23:35:00,0.7917,0.7917,0.7917,0.7917,132300000.0
2008-04-16 23:36:00,0.7917,0.792,0.7917,0.7919,179400000.0
2008-04-16 23:37:00,0.7919,0.792,0.7919,0.792,99800000.0
2008-04-16 23:38:00,0.792,0.792,0.792,0.792,73800000.0
2008-04-16 23:39:00,0.792,0.792,0.792,0.792,39900000.0
2008-04-16 23:40:00,0.792,0.7921,0.7918,0.7921,73500000.0
2008-04-16 23:41:00,0.7921,0.7925,0.7921,0.7921,224900000.0
2008-04-16 23:42:00,0.7921,0.7921,0.7919,0.7919,72600000.0
2008-04-16 23:43:00,0.7919,0.7921,0.7918,0.7921,224700000.0
2008-04-16 23:44:00,0.7921,0.7921,0.7921,0.7921,67200000.0
2008-04-16 23:45:00,0.7921,0.7921,0.7921,0.7921,190000000.0
2008-04-16 23:46:00,0.7921,0.7921,0.7921,0.7921,265900000.0
2008-04-16 23:47:00,0.7921,0.7922,0.7921,0.7922,388100000.0
2008-04-16 23:48:00,0.7922,0.7925,0.7922,0.7924,339300000.0
2008-04-16 23:49:00,0.7924,0.7925,0.7924,0.7924,137200000.0
2008-04-16 23:50:00,0.7924,0.7924,0.79185,0.79185,69900000.0
2008-04-16 23:51:00,0.79185,0.79185,0.7916,0.7916,21500000.0
2008-04-16 23:52:00,0.79155,0.7917,0.79155,0.7917,6800000.0
2008-04-16 23:53:00,0.7917,0.7921,0.7917,0.7921,59600000.0
2008-04-16 23:54:00,0.7921,0.7924,0.7921,0.7924,229100000.0
2008-04-16 23:55:00,0.7924,0.7924,0.7924,0.7924,229700000.0
2008-04-16 23:56:00,0.7924,0.7924,0.7924,0.7924,168200000.0
2008-04-16 23:57:00,0.7924,0.7924,0.7924,0.7924,171400000.0
2008-04-16 23:58:00,0.7924,0.7925,0.7924,0.7925,336300000.0
2008-04-16 23:59:00,0.7925,0.7926,0.7924,0.7926,317200000.0
2008-04-17 00:00:00,0.7926,0.7926,0.7925,0.7925,468300000.0
2008-04-17 00:01:00,0.7925,0.7926,0.7925,0.7926,403300000.0
2008-04-17 00:02:00,0.7926,0.7926,0.7926,0.7926,384800000.0
2008-04-17 00:03:00,0.7926,0.7927,0.7926,0.7927,536800000.0
2008-04-17 00:04:00,0.7927,0.7929,0.7927,0.7928,524100000.0
2008-04-17 00:05:00,0.7928,0.7929,0.7928,0.7929,587000000.0
2008-04-17 00:06:00,0.7929,0.7929,0.7928,0.7929,140600000.0
2008-04-17 00:07:00,0.7929,0.7929,0.7929,0.7929,60800000.0
2008-04-17 00:08:00,0.7929,0.7929,0.7929,0.7929,51200000.0
2008-04-17 00:09:00,0.7929,0.7929,0.7928,0.7928,16400000.0
2008-04-17 00:10:00,0.7928,0.7928,0.7925,0.7927,78500000.0
2008-04-17 00:11:00,0.7927,0.7927,0.7927,0.7927,103200000.0
2008-04-17 00:12:00,0.7927,0.7927,0.7927,0.7927,60000000.0
2008-04-17 00:13:00,0.7927,0.7928,0.7927,0.7927,25600000.0
2008-04-17 00:14:00,0.7927,0.7927,0.7926,0.7927,45700000.0
2008-04-17 00:15:00,0.7927,0.7927,0.7925,0.7925,51900000.0
2008-04-17 00:16:00,0.7925,0.7925,0.7924,0.7924,61300000.0
2008-04-17 00:17:00,0.7924,0.7924,0.7916,0.7917,128400000.0
2008-04-17 00:18:00,0.7917,0.7918,0.7917,0.7918,99000000.0
2008-04-17 00:19:00,0.7918,0.7918,0.7918,0.7918,1200000.0
2008-04-17 00:20:00,0.7918,0.7918,0.7918,0.7918,2000000.0
2008-04-17 00:21:00,0.7918,0.7918,0.7918,0.7918,1000000.0
2008-04-17 00:22:00,0.7918,0.7919,0.7918,0.7918,19000000.0
2008-04-17 00:23:00,0.7918,0.7923,0.7918,0.7918,20500000.0
2008-04-17 00:24:00,0.7918,0.792,0.7918,0.792,22600000.0
2008-04-17 00:25:00,0.792,0.7921,0.792,0.7921,4000000.0
2008-04-17 00:26:00,0.7921,0.7921,0.7921,0.7921,8800000.0
2008-04-17 00:27:00,0.7921,0.7921,0.7919,0.7919,33000000.0
2008-04-17 00:28:00,0.7919,0.792,0.7918,0.7918,24100000.0
2008-04-17 00:29:00,0.7918,0.7918,0.7917,0.7917,103700000.0
2008-04-17 00:30:00,0.7917,0.7917,0.7917,0.7917,29000000.0
2008-04-17 00:31:00,0.7917,0.7917,0.7917,0.7917,48300000.0
2008-04-17 00:32:00,0.7917,0.7917,0.7917,0.7917,36200000.0
2008-04-17 00:33:00,0.7917,0.7917,0.7917,0.7917,16500000.0
2008-04-17 00:34:00,0.7917,0.7917,0.7917,0.7917,55800000.0
2008-04-17 00:35:00,0.7917,0.7917,0.7917,0.7917,25000000.0
2008-04-17 00:36:00,0.7917,0.7917,0.7917,0.7917,38300000.0
2008-04-17 00:37:00,0.7917,0.7918,0.7917,0.7917,18700000.0
2008-04-17 00:38:00,0.7917,0.7917,0.7917,0.7917,6000000.0
2008-04-17 00:39:00,0.7917,0.7917,0.7917,0.7917,5800000.0
2008-04-17 00:40:00,0.7917,0.7917,0.7916,0.7916,52600000.0
2008-04-17 00:41:00,0.7916,0.7916,0.7916,0.7916,70000000.0
2008-04-17 00:42:00,0.7916,0.7916,0.7916,0.7916,80000000.0
2008-04-17 00:43:00,0.7916,0.7916,0.7916,0.7916,67500000.0
2008-04-17 00:44:00,0.7916,0.7916,0.7916,0.7916,65000000.0
2008-04-17 00:45:00,0.7916,0.7918,0.7916,0.7918,62700000.0
2008-04-17 00:46:00,0.7918,0.7922,0.7918,0.7922,195100000.0
2008-04-17 00:47:00,0.7922,0.7923,0.7922,0.7923,213300000.0
2008-04-17 00:48:00,0.7923,0.7923,0.7919,0.7919,182400000.0
2008-04-17 00:49:00,0.7919,0.7922,0.7918,0.7922,255300000.0
2008-04-17 00:50:00,0.7922,0.7922,0.7918,0.7918,244400000.0
2008-04-17 00:51:00,0.7918,0.792,0.7918,0.792,225600000.0
2008-04-17 00:52:00,0.792,0.792,0.792,0.792,283300000.0
2008-04-17 00:53:00,0.792,0.7921,0.792,0.7921,165000000.0
2008-04-17 00:54:00,0.7921,0.7921,0.7921,0.7921,82500000.0
2008-04-17 00:55:00,0.7921,0.7922,0.7921,0.7922,75900000.0
2008-04-17 00:56:00,0.7922,0.7922,0.7921,0.7922,24200000.0
2008-04-17 00:57:00,0.7922,0.7922,0.7922,0.7922,8000000.0
2008-04-17 00:58:00,0.7922,0.7922,0.7922,0.7922,26900000.0
2008-04-17 00:59:00,0.7922,0.7922,0.7922,0.7922,344800000.0
2008-04-17 01:00:00,0.7922,0.7923,0.7922,0.7923,57300000.0
2008-04-17 01:01:00,0.7923,0.7923,0.7922,0.7922,19300000.0
2008-04-17 01:02:00,0.7922,0.7922,0.7921,0.7922,90100000.0
2008-04-17 01:03:00,0.7922,0.7922,0.7922,0.7922,100000000.0
2008-04-17 01:04:00,0.7922,0.7922,0.7922,0.7922,87500000.0
2008-04-17 01:05:00,0.7922,0.7922,0.7922,0.7922,90000000.0
2008-04-17 01:06:00,0.7922,0.7922,0.7922,0.7922,100000000.0
2008-04-17 01:07:00,0.7922,0.7922,0.7922,0.7922,95200000.0
2008-04-17 01:08:00,0.7922,0.7922,0.792,0.792,150300000.0
2008-04-17 01:09:00,0.792,0.7921,0.792,0.7921,115200000.0
2008-04-17 01:10:00,0.7921,0.7921,0.7921,0.7921,85000000.0
2008-04-17 01:11:00,0.7921,0.7921,0.7921,0.7921,82500000.0
2008-04-17 01:12:00,0.7921,0.7921,0.79185,0.7921,162900000.0
2008-04-17 01:13:00,0.792,0.792,0.7919,0.7919,79500000.0
2008-04-17 01:14:00,0.7919,0.7919,0.7917,0.7917,106000000.0
2008-04-17 01:15:00,0.7918,0.7922,0.7918,0.7918,208000000.0
2008-04-17 01:16:00,0.7918,0.7919,0.7918,0.7919,179800000.0
2008-04-17 01:17:00,0.7919,0.7922,0.7919,0.7919,292100000.0
2008-04-17 01:18:00,0.7919,0.792,0.7918,0.7918,121400000.0
2008-04-17 01:19:00,0.7918,0.7918,0.7917,0.7917,142000000.0
2008-04-17 01:20:00,0.7917,0.7917,0.7917,0.7917,176000000.0
2008-04-17 01:21:00,0.7917,0.7917,0.7917,0.7917,195200000.0
2008-04-17 01:22:00,0.7917,0.792,0.7917,0.792,450300000.0
2008-04-17 01:23:00,0.792,0.7922,0.792,0.7921,169900000.0
2008-04-17 01:24:00,0.7921,0.7922,0.792,0.7921,262400000.0
2008-04-17 01:25:00,0.7921,0.7921,0.7918,0.7918,191800000.0
2008-04-17 01:26:00,0.7918,0.7921,0.7918,0.792,78300000.0
2008-04-17 01:27:00,0.792,0.7921,0.792,0.792,184700000.0
2008-04-17 01:28:00,0.792,0.792,0.7917,0.7917,239400000.0
2008-04-17 01:29:00,0.7917,0.7917,0.7917,0.7917,125800000.0
2008-04-17 01:30:00,0.7917,0.7917,0.7917,0.7917,118400000.0
2008-04-17 01:31:00,0.7917,0.7917,0.7916,0.7916,104400000.0
2008-04-17 01:32:00,0.7916,0.7916,0.7913,0.7913,166900000.0
2008-04-17 01:33:00,0.7913,0.7913,0.791,0.7911,390800000.0
2008-04-17 01:34:00,0.7911,0.7911,0.7903,0.7905,228100000.0
2008-04-17 01:35:00,0.7905,0.7911,0.7905,0.7911,217100000.0
2008-04-17 01:36:00,0.7911,0.7911,0.7906,0.7907,207700000.0
2008-04-17 01:37:00,0.7907,0.7909,0.7907,0.7909,200900000.0
2008-04-17 01:38:00,0.7909,0.7909,0.7909,0.7909,225400000.0
2008-04-17 01:39:00,0.7909,0.791,0.7909,0.791,235500000.0
2008-04-17 01:40:00,0.791,0.791,0.791,0.791,209500000.0
2008-04-17 01:41:00,0.791,0.791,0.791,0.791,193000000.0
2008-04-17 01:42:00,0.791,0.7911,0.7907,0.7911,227000000.0
2008-04-17 01:43:00,0.7911,0.7912,0.7911,0.7912,190600000.0
2008-04-17 01:44:00,0.7912,0.7912,0.7912,0.7912,14000000.0
2008-04-17 01:45:00,0.7912,0.7913,0.7912,0.7913,29400000.0
2008-04-17 01:46:00,0.7913,0.792,0.7913,0.7915,138800000.0
2008-04-17 01:47:00,0.7915,0.7916,0.7915,0.7916,34100000.0
2008-04-17 01:48:00,0.7916,0.7916,0.7915,0.7915,10700000.0
2008-04-17 01:49:00,0.7915,0.7916,0.7915,0.7916,18700000.0
2008-04-17 01:50:00,0.7916,0.7917,0.7915,0.7915,12500000.0
2008-04-17 01:51:00,0.7915,0.7918,0.7914,0.7918,162600000.0
2008-04-17 01:52:00,0.7918,0.7918,0.7915,0.7917,136400000.0
2008-04-17 01:53:00,0.7917,0.7918,0.7917,0.7917,35700000.0
2008-04-17 01:54:00,0.7917,0.7917,0.7917,0.7917,88400000.0
2008-04-17 01:55:00,0.7917,0.7917,0.7915,0.7915,61500000.0
2008-04-17 01:56:00,0.7915,0.7915,0.7914,0.7914,95000000.0
2008-04-17 01:57:00,0.7914,0.7914,0.7911,0.7911,92800000.0
2008-04-17 01:58:00,0.7911,0.7911,0.7911,0.7911,125300000.0
2008-04-17 01:59:00,0.7911,0.7913,0.791,0.7912,148700000.0
2008-04-17 02:00:00,0.7912,0.7913,0.791,0.791,228600000.0
2008-04-17 02:01:00,0.791,0.791,0.7908,0.7909,69400000.0
2008-04-17 02:02:00,0.7909,0.7909,0.7907,0.7907,27200000.0
2008-04-17 02:03:00,0.7907,0.7912,0.7907,0.7911,127100000.0
2008-04-17 02:04:00,0.7911,0.7911,0.7911,0.7911,25500000.0
2008-04-17 02:05:00,0.7911,0.7911,0.791,0.7911,21700000.0
2008-04-17 02:06:00,0.7908,0.7909,0.7908,0.7909,38200000.0
2008-04-17 02:07:00,0.7909,0.7911,0.7907,0.7909,46900000.0
2008-04-17 02:08:00,0.7909,0.7909,0.7907,0.7908,104700000.0
2008-04-17 02:09:00,0.7908,0.7911,0.7907,0.7908,245900000.0
2008-04-17 02:10:00,0.7908,0.7908,0.7908,0.7908,165900000.0
2008-04-17 02:11:00,0.7908,0.7909,0.7908,0.7909,128300000.0
2008-04-17 02:12:00,0.7909,0.7911,0.7909,0.7911,77500000.0
2008-04-17 02:13:00,0.7911,0.7911,0.7909,0.7909,50000000.0
2008-04-17 02:14:00,0.7909,0.7909,0.7907,0.7908,54600000.0
2008-04-17 02:15:00,0.7908,0.7908,0.7903,0.7903,110100000.0
2008-04-17 02:16:00,0.7903,0.7903,0.7903,0.7903,5200000.0
2008-04-17 02:17:00,0.7903,0.7903,0.7902,0.7902,286500000.0
2008-04-17 02:18:00,0.7902,0.7902,0.79,0.79,138100000.0
2008-04-17 02:19:00,0.79,0.79,0.7896,0.7897,267000000.0
2008-04-17 02:20:00,0.7897,0.7897,0.7897,0.7897,35900000.0
2008-04-17 02:21:00,0.7897,0.79,0.7897,0.7898,296200000.0
2008-04-17 02:22:00,0.7898,0.7904,0.7898,0.7902,225600000.0
2008-04-17 02:23:00,0.7902,0.7903,0.7902,0.7902,56800000.0
2008-04-17 02:24:00,0.7902,0.7902,0.7901,0.7901,151900000.0
2008-04-17 02:25:00,0.7901,0.79015,0.7901,0.7901,144800000.0
2008-04-17 02:26:00,0.7901,0.7901,0.7901,0.7901,105600000.0
2008-04-17 02:27:00,0.7901,0.7901,0.7901,0.7901,105600000.0
2008-04-17 02:28:00,0.7901,0.7901,0.79,0.79,124600000.0
2008-04-17 02:29:00,0.79,0.79,0.7896,0.79,282300000.0
2008-04-17 02:30:00,0.79,0.7902,0.79,0.7901,85100000.0
2008-04-17 02:31:00,0.7901,0.7901,0.7894,0.7901,304500000.0
2008-04-17 02:32:00,0.7901,0.7903,0.7901,0.7903,55800000.0
2008-04-17 02:33:00,0.7903,0.7903,0.7903,0.7903,72500000.0
2008-04-17 02:34:00,0.7903,0.7903,0.7903,0.7903,97900000.0
2008-04-17 02:35:00,0.7903,0.7903,0.7902,0.7903,218600000.0
2008-04-17 02:36:00,0.7903,0.7903,0.79,0.79,120600000.0
2008-04-17 02:37:00,0.79,0.7903,0.79,0.7903,71500000.0
2008-04-17 02:38:00,0.7903,0.7903,0.7903,0.7903,55000000.0
2008-04-17 02:39:00,0.7903,0.7903,0.7901,0.7901,48700000.0
2008-04-17 02:40:00,0.7901,0.7902,0.7895,0.79,70800000.0
2008-04-17 02:41:00,0.79,0.79,0.7897,0.7898,82200000.0
2008-04-17 02:42:00,0.7898,0.79,0.7897,0.79,117100000.0
2008-04-17 02:43:00,0.79,0.7905,0.79,0.7902,90000000.0
2008-04-17 02:44:00,0.7902,0.7905,0.7902,0.7904,42800000.0
2008-04-17 02:45:00,0.7904,0.7907,0.7904,0.7907,161300000.0
2008-04-17 02:46:00,0.7907,0.791,0.7905,0.7906,174900000.0
2008-04-17 02:47:00,0.7906,0.7907,0.7906,0.7907,115300000.0
2008-04-17 02:48:00,0.7907,0.7907,0.7906,0.7906,110400000.0
2008-04-17 02:49:00,0.7906,0.7906,0.7905,0.7905,299900000.0
2008-04-17 02:50:00,0.7905,0.7906,0.7905,0.7906,197000000.0
2008-04-17 02:51:00,0.7906,0.7906,0.7905,0.7905,237500000.0
2008-04-17 02:52:00,0.7905,0.7905,0.7905,0.7905,243500000.0
2008-04-17 02:53:00,0.7905,0.7905,0.7904,0.7905,187500000.0
2008-04-17 02:54:00,0.7905,0.7905,0.7905,0.7905,5800000.0
2008-04-17 02:55:00,0.7905,0.7905,0.79015,0.7902,15500000.0
2008-04-17 02:56:00,0.7902,0.7903,0.7902,0.7902,57700000.0
2008-04-17 02:57:00,0.7902,0.7902,0.7902,0.7902,108000000.0
2008-04-17 02:58:00,0.7902,0.7905,0.7902,0.7905,195700000.0
2008-04-17 02:59:00,0.7905,0.7905,0.7902,0.7902,103200000.0
2008-04-17 03:00:00,0.7902,0.7903,0.7902,0.7903,112200000.0
2008-04-17 03:01:00,0.7903,0.7907,0.7902,0.7905,38200000.0
2008-04-17 03:02:00,0.7905,0.7906,0.7905,0.7905,17300000.0
2008-04-17 03:03:00,0.7905,0.7905,0.7902,0.7903,220000000.0
2008-04-17 03:04:00,0.7903,0.7905,0.7903,0.7905,178400000.0
2008-04-17 03:05:00,0.7905,0.7908,0.7905,0.7908,210100000.0
2008-04-17 03:06:00,0.7908,0.7908,0.7908,0.7908,81800000.0
2008-04-17 03:07:00,0.7908,0.7909,0.7908,0.7909,178100000.0
2008-04-17 03:08:00,0.7909,0.791,0.7909,0.791,231200000.0
2008-04-17 03:09:00,0.791,0.791,0.791,0.791,294900000.0
2008-04-17 03:10:00,0.791,0.791,0.791,0.791,142600000.0
2008-04-17 03:11:00,0.791,0.791,0.7909,0.791,56200000.0
2008-04-17 03:12:00,0.791,0.7911,0.7909,0.7911,43800000.0
2008-04-17 03:13:00,0.7911,0.7911,0.7905,0.7908,67700000.0
2008-04-17 03:14:00,0.7908,0.7908,0.7905,0.7905,130100000.0
2008-04-17 03:15:00,0.7905,0.7906,0.7905,0.7905,46600000.0
2008-04-17 03:16:00,0.7905,0.7906,0.7905,0.7905,68300000.0
2008-04-17 03:17:00,0.7905,0.7905,0.7905,0.7905,99900000.0
2008-04-17 03:18:00,0.7905,0.7905,0.79025,0.7905,92800000.0
2008-04-17 03:19:00,0.7905,0.7906,0.7905,0.7906,23200000.0
2008-04-17 03:20:00,0.7906,0.7906,0.7904,0.7905,125500000.0
2008-04-17 03:21:00,0.7905,0.7905,0.7905,0.7905,17000000.0
2008-04-17 03:22:00,0.7905,0.7905,0.7904,0.7904,68300000.0
2008-04-17 03:23:00,0.7904,0.7905,0.7904,0.7904,61000000.0
2008-04-17 03:24:00,0.7904,0.7904,0.7903,0.7903,123500000.0
2008-04-17 03:25:00,0.7903,0.7906,0.7903,0.7906,42400000.0
2008-04-17 03:26:00,0.7906,0.7906,0.7903,0.7906,139300000.0
2008-04-17 03:27:00,0.7906,0.7907,0.7905,0.7907,63400000.0
2008-04-17 03:28:00,0.7907,0.7907,0.7905,0.7905,8800000.0
2008-04-17 03:29:00,0.7905,0.7906,0.7905,0.7906,41000000.0
2008-04-17 03:30:00,0.7906,0.7906,0.7906,0.7906,600000.0
2008-04-17 03:31:00,0.7907,0.7907,0.7905,0.7907,55800000.0
2008-04-17 03:32:00,0.7907,0.7907,0.7905,0.7906,32600000.0
2008-04-17 03:33:00,0.7906,0.7907,0.7905,0.7907,32500000.0
2008-04-17 03:34:00,0.7907,0.7908,0.7905,0.7908,19400000.0
2008-04-17 03:35:00,0.7908,0.7908,0.7905,0.7905,62200000.0
2008-04-17 03:36:00,0.7905,0.7908,0.7905,0.7907,187700000.0
2008-04-17 03:37:00,0.7907,0.7907,0.7905,0.7905,12600000.0
2008-04-17 03:38:00,0.7905,0.7906,0.7905,0.7906,19700000.0
2008-04-17 03:39:00,0.7906,0.7906,0.7905,0.7906,26200000.0
2008-04-17 03:40:00,0.7906,0.7906,0.7904,0.7904,51900000.0
2008-04-17 03:41:00,0.7904,0.7907,0.7902,0.7902,267500000.0
2008-04-17 03:42:00,0.7902,0.7905,0.7902,0.7903,310700000.0
2008-04-17 03:43:00,0.7903,0.7903,0.7902,0.7903,193600000.0
2008-04-17 03:44:00,0.7903,0.7903,0.7903,0.7903,111000000.0
2008-04-17 03:45:00,0.7903,0.7904,0.7903,0.7904,77900000.0
2008-04-17 03:46:00,0.7904,0.7904,0.7904,0.7904,36100000.0
2008-04-17 03:47:00,0.7904,0.7904,0.7897,0.7899,46200000.0
2008-04-17 03:48:00,0.7899,0.7899,0.7897,0.7898,146900000.0
2008-04-17 03:49:00,0.7898,0.7898,0.7897,0.7897,76300000.0
2008-04-17 03:50:00,0.7897,0.7897,0.7892,0.7895,418800000.0
2008-04-17 03:51:00,0.7895,0.7897,0.7892,0.7897,311800000.0
2008-04-17 03:52:00,0.7897,0.7898,0.7897,0.7898,97000000.0
2008-04-17 03:53:00,0.7898,0.7898,0.7898,0.7898,14800000.0
2008-04-17 03:54:00,0.7898,0.7898,0.7898,0.7898,13400000.0
2008-04-17 03:55:00,0.7898,0.7898,0.7898,0.7898,30700000.0
2008-04-17 03:56:00,0.7898,0.79,0.7896,0.7897,56400000.0
2008-04-17 03:57:00,0.7897,0.7897,0.7895,0.7895,19900000.0
2008-04-17 03:58:00,0.7895,0.7895,0.789,0.7893,262500000.0
2008-04-17 03:59:00,0.7893,0.7894,0.7893,0.7894,54400000.0
2008-04-17 04:00:00,0.7894,0.7894,0.7894,0.7894,64200000.0
2008-04-17 04:01:00,0.7894,0.7894,0.7893,0.7893,90700000.0
2008-04-17 04:02:00,0.7893,0.7893,0.7893,0.7893,151800000.0
2008-04-17 04:03:00,0.7893,0.7893,0.7893,0.7893,135300000.0
2008-04-17 04:04:00,0.7893,0.7893,0.7893,0.7893,128700000.0
2008-04-17 04:05:00,0.7893,0.7893,0.7893,0.7893,138600000.0
2008-04-17 04:06:00,0.7893,0.7893,0.7893,0.7893,130700000.0
2008-04-17 04:07:00,0.7893,0.7893,0.7893,0.7893,115200000.0
2008-04-17 04:08:00,0.7893,0.7893,0.7891,0.7891,160800000.0
2008-04-17 04:09:00,0.7891,0.7893,0.7891,0.7893,141400000.0
2008-04-17 04:10:00,0.7893,0.7893,0.7892,0.7892,23200000.0
2008-04-17 04:11:00,0.7892,0.7893,0.7892,0.7893,38900000.0
2008-04-17 04:12:00,0.7893,0.7893,0.7893,0.7893,5600000.0
2008-04-17 04:13:00,0.7893,0.7893,0.7892,0.7893,14900000.0
2008-04-17 04:14:00,0.7893,0.7893,0.7892,0.7892,6400000.0
2008-04-17 04:15:00,0.7892,0.7893,0.7892,0.7893,8200000.0
2008-04-17 04:16:00,0.7893,0.7893,0.7893,0.7893,5600000.0
2008-04-17 04:17:00,0.7893,0.7893,0.7893,0.7893,5600000.0
2008-04-17 04:18:00,0.7893,0.7893,0.7893,0.7893,36900000.0
2008-04-17 04:19:00,0.7893,0.7893,0.7893,0.7893,107800000.0
2008-04-17 04:20:00,0.7893,0.7897,0.7893,0.7896,153800000.0
2008-04-17 04:21:00,0.7896,0.7896,0.7896,0.7896,254300000.0
2008-04-17 04:22:00,0.7896,0.7896,0.7896,0.7896,32400000.0
2008-04-17 04:23:00,0.7896,0.7897,0.7896,0.7897,78000000.0
2008-04-17 04:24:00,0.7897,0.7897,0.7896,0.7896,131800000.0
2008-04-17 04:25:00,0.7896,0.7899,0.7896,0.7899,113400000.0
2008-04-17 04:26:00,0.7899,0.7899,0.7899,0.7899,7200000.0
2008-04-17 04:27:00,0.7899,0.7899,0.7899,0.7899,8000000.0
2008-04-17 04:28:00,0.7899,0.7899,0.7898,0.7899,25200000.0
2008-04-17 04:29:00,0.7899,0.79,0.7899,0.79,386400000.0
2008-04-17 04:30:00,0.79,0.79,0.7899,0.7899,34100000.0
2008-04-17 04:31:00,0.7899,0.7901,0.7899,0.7901,58300000.0
2008-04-17 04:32:00,0.7901,0.7902,0.7899,0.7899,25100000.0
2008-04-17 04:33:00,0.7899,0.7899,0.7899,0.7899,29700000.0
2008-04-17 04:34:00,0.7899,0.7899,0.7899,0.7899,30600000.0
2008-04-17 04:35:00,0.7899,0.7899,0.7899,0.7899,29700000.0
2008-04-17 04:36:00,0.7899,0.7899,0.7899,0.7899,25300000.0
2008-04-17 04:37:00,0.7899,0.78995,0.7899,0.7899,207700000.0
2008-04-17 04:38:00,0.7899,0.7902,0.7899,0.7902,225000000.0
2008-04-17 04:39:00,0.7902,0.7903,0.79,0.79,205100000.0
2008-04-17 04:40:00,0.79,0.79,0.79,0.79,284800000.0
2008-04-17 04:41:00,0.79,0.79,0.79,0.79,267000000.0
2008-04-17 04:42:00,0.79,0.79,0.79,0.79,200000000.0
2008-04-17 04:43:00,0.79,0.79,0.79,0.79,5600000.0
2008-04-17 04:44:00,0.79,0.79,0.7899,0.7899,90800000.0
2008-04-17 04:45:00,0.7899,0.79,0.7898,0.7899,141600000.0
2008-04-17 04:46:00,0.7899,0.79,0.7899,0.79,337200000.0
2008-04-17 04:47:00,0.79,0.79,0.79,0.79,394600000.0
2008-04-17 04:48:00,0.79,0.79,0.7898,0.79,398700000.0
2008-04-17 04:49:00,0.79,0.7901,0.79,0.7901,243800000.0
2008-04-17 04:50:00,0.7901,0.7902,0.7901,0.7902,312300000.0
2008-04-17 04:51:00,0.7902,0.7903,0.7902,0.7902,292300000.0
2008-04-17 04:52:00,0.7902,0.7902,0.79,0.79,234000000.0
2008-04-17 04:53:00,0.79,0.7901,0.79,0.7901,129000000.0
2008-04-17 04:54:00,0.7901,0.7902,0.7901,0.7901,272800000.0
2008-04-17 04:55:00,0.7901,0.7901,0.79,0.79,181400000.0
2008-04-17 04:56:00,0.79,0.7901,0.79,0.7901,101300000.0
2008-04-17 04:57:00,0.7901,0.7901,0.7899,0.79,147100000.0
2008-04-17 04:58:00,0.79,0.79,0.79,0.79,30200000.0
2008-04-17 04:59:00,0.79,0.7901,0.7899,0.79,217300000.0
2008-04-17 05:00:00,0.79,0.79,0.79,0.79,169500000.0
2008-04-17 05:01:00,0.79,0.7901,0.79,0.7901,196600000.0
2008-04-17 05:02:00,0.7901,0.7901,0.7901,0.7901,285200000.0
2008-04-17 05:03:00,0.7901,0.7903,0.7901,0.7903,293600000.0
2008-04-17 05:04:00,0.7903,0.7903,0.79025,0.7903,171800000.0
2008-04-17 05:05:00,0.7903,0.7903,0.7903,0.7903,98300000.0
2008-04-17 05:06:00,0.7903,0.7903,0.7903,0.7903,149800000.0
2008-04-17 05:07:00,0.7903,0.7905,0.7903,0.7905,137800000.0
2008-04-17 05:08:00,0.7905,0.7905,0.7905,0.7905,59200000.0
2008-04-17 05:09:00,0.7905,0.79055,0.7905,0.79055,73900000.0
2008-04-17 05:10:00,0.79055,0.79065,0.7905,0.7906,175000000.0
2008-04-17 05:11:00,0.7906,0.7906,0.7901,0.7903,332300000.0
2008-04-17 05:12:00,0.7903,0.7903,0.7903,0.7903,118200000.0
2008-04-17 05:13:00,0.7903,0.7903,0.7903,0.7903,125400000.0
2008-04-17 05:14:00,0.7903,0.7903,0.7903,0.7903,62400000.0
2008-04-17 05:15:00,0.7903,0.7903,0.7903,0.7903,33300000.0
2008-04-17 05:16:00,0.7903,0.7904,0.7902,0.7904,86700000.0
2008-04-17 05:17:00,0.7904,0.7904,0.7904,0.7904,26100000.0
2008-04-17 05:18:00,0.7904,0.7904,0.7904,0.7904,27000000.0
2008-04-17 05:19:00,0.7904,0.7904,0.7903,0.7903,26400000.0
2008-04-17 05:20:00,0.7903,0.7904,0.7903,0.7904,27800000.0
2008-04-17 05:21:00,0.7904,0.7905,0.7904,0.7905,16700000.0
2008-04-17 05:22:00,0.7905,0.7906,0.7905,0.7906,15100000.0
2008-04-17 05:23:00,0.7906,0.7906,0.7902,0.7903,311600000.0
2008-04-17 05:24:00,0.7903,0.7904,0.7903,0.7904,175200000.0
2008-04-17 05:25:00,0.7904,0.7904,0.7904,0.7904,181900000.0
2008-04-17 05:26:00,0.7904,0.7904,0.7903,0.7903,74200000.0
2008-04-17 05:27:00,0.7903,0.7906,0.7903,0.7906,111800000.0
2008-04-17 05:28:00,0.7906,0.7906,0.7906,0.7906,14700000.0
2008-04-17 05:29:00,0.7906,0.7907,0.7906,0.7906,8400000.0
2008-04-17 05:30:00,0.7906,0.791,0.79055,0.791,151400000.0
2008-04-17 05:31:00,0.791,0.7912,0.7909,0.7912,211900000.0
2008-04-17 05:32:00,0.791,0.7913,0.791,0.7913,46700000.0
2008-04-17 05:33:00,0.7913,0.7913,0.7913,0.7913,9800000.0
2008-04-17 05:34:00,0.7913,0.7913,0.7913,0.7913,38600000.0
2008-04-17 05:35:00,0.7913,0.7913,0.7913,0.7913,5100000.0
2008-04-17 05:36:00,0.7913,0.7914,0.7912,0.7914,52100000.0
2008-04-17 05:37:00,0.7914,0.7914,0.7914,0.7914,6100000.0
2008-04-17 05:38:00,0.7914,0.7914,0.7912,0.7912,33600000.0
2008-04-17 05:39:00,0.7912,0.7913,0.7912,0.7912,35700000.0
2008-04-17 05:40:00,0.7912,0.7913,0.791,0.7912,63100000.0
2008-04-17 05:41:00,0.7912,0.7913,0.7912,0.7912,9800000.0
2008-04-17 05:42:00,0.7912,0.7912,0.7904,0.7912,74200000.0
2008-04-17 05:43:00,0.7912,0.7912,0.7908,0.7912,31100000.0
2008-04-17 05:44:00,0.7912,0.7912,0.7912,0.7912,7000000.0
2008-04-17 05:45:00,0.7912,0.7912,0.7908,0.7912,35200000.0
2008-04-17 05:46:00,0.7912,0.7912,0.7912,0.7912,21700000.0
2008-04-17 05:47:00,0.7912,0.7914,0.7912,0.7914,90300000.0
2008-04-17 05:48:00,0.7914,0.7915,0.7914,0.7914,90600000.0
2008-04-17 05:49:00,0.7914,0.7914,0.7912,0.7912,286400000.0
2008-04-17 05:50:00,0.7912,0.7913,0.7912,0.7913,223500000.0
2008-04-17 05:51:00,0.7913,0.7913,0.7912,0.7912,179300000.0
2008-04-17 05:52:00,0.7912,0.7912,0.7912,0.7912,128000000.0
2008-04-17 05:53:00,0.7912,0.7913,0.7912,0.7913,169100000.0
2008-04-17 05:54:00,0.7913,0.7913,0.7913,0.7913,92200000.0
2008-04-17 05:55:00,0.7913,0.7915,0.7913,0.7913,130600000.0
2008-04-17 05:56:00,0.7913,0.7913,0.7913,0.7913,147100000.0
2008-04-17 05:57:00,0.7913,0.7913,0.7913,0.7913,102300000.0
2008-04-17 05:58:00,0.7913,0.7913,0.7913,0.7913,85800000.0
2008-04-17 05:59:00,0.7913,0.7913,0.7913,0.7913,118400000.0
2008-04-17 06:00:00,0.7913,0.7915,0.7913,0.7913,84600000.0
2008-04-17 06:01:00,0.7913,0.7916,0.7913,0.7913,78200000.0
2008-04-17 06:02:00,0.7913,0.7913,0.7913,0.7913,89100000.0
2008-04-17 06:03:00,0.7913,0.7914,0.7913,0.7914,51700000.0
2008-04-17 06:04:00,0.7914,0.7914,0.7914,0.7914,36800000.0
2008-04-17 06:05:00,0.7914,0.7914,0.7914,0.7914,24000000.0
2008-04-17 06:06:00,0.7914,0.7914,0.7914,0.7914,143400000.0
2008-04-17 06:07:00,0.7914,0.7914,0.7908,0.7909,114200000.0
2008-04-17 06:08:00,0.7909,0.791,0.7908,0.7908,106300000.0
2008-04-17 06:09:00,0.7908,0.7909,0.7908,0.7909,158500000.0
2008-04-17 06:10:00,0.7909,0.791,0.7909,0.791,79800000.0
2008-04-17 06:11:00,0.791,0.791,0.791,0.791,5000000.0
2008-04-17 06:12:00,0.791,0.791,0.791,0.791,21500000.0
2008-04-17 06:13:00,0.791,0.7911,0.791,0.791,61400000.0
2008-04-17 06:14:00,0.791,0.791,0.791,0.791,91200000.0
2008-04-17 06:15:00,0.791,0.791,0.791,0.791,31200000.0
2008-04-17 06:16:00,0.791,0.791,0.791,0.791,36000000.0
2008-04-17 06:17:00,0.791,0.791,0.791,0.791,40000000.0
2008-04-17 06:18:00,0.791,0.7911,0.791,0.7911,83800000.0
2008-04-17 06:19:00,0.7911,0.7912,0.7911,0.7911,52900000.0
2008-04-17 06:20:00,0.7911,0.7911,0.7911,0.7911,80000000.0
2008-04-17 06:21:00,0.7911,0.7911,0.7909,0.7909,113000000.0
2008-04-17 06:22:00,0.7909,0.7909,0.7904,0.7904,311900000.0
2008-04-17 06:23:00,0.7904,0.7904,0.7901,0.7901,173900000.0
2008-04-17 06:24:00,0.7901,0.7904,0.7901,0.7902,118400000.0
2008-04-17 06:25:00,0.7902,0.7904,0.7902,0.7903,91400000.0
2008-04-17 06:26:00,0.7903,0.7904,0.7903,0.7904,44700000.0
2008-04-17 06:27:00,0.7904,0.7905,0.7904,0.7905,162400000.0
2008-04-17 06:28:00,0.7905,0.7906,0.7905,0.7906,188600000.0
2008-04-17 06:29:00,0.7906,0.7907,0.7906,0.7907,245400000.0
2008-04-17 06:30:00,0.7907,0.7907,0.7901,0.7901,190000000.0
2008-04-17 06:31:00,0.7901,0.7902,0.79,0.7902,99100000.0
2008-04-17 06:32:00,0.7902,0.7902,0.7902,0.7902,6200000.0
2008-04-17 06:33:00,0.7902,0.7902,0.7902,0.7902,16500000.0
2008-04-17 06:34:00,0.7902,0.7902,0.7902,0.7902,26900000.0
2008-04-17 06:35:00,0.7902,0.7902,0.7901,0.7901,133400000.0
2008-04-17 06:36:00,0.7901,0.7901,0.79,0.7901,308600000.0
2008-04-17 06:37:00,0.7901,0.7902,0.7901,0.7901,84900000.0
2008-04-17 06:38:00,0.7901,0.7903,0.7901,0.7903,108500000.0
2008-04-17 06:39:00,0.7903,0.7903,0.7901,0.7901,78900000.0
2008-04-17 06:40:00,0.7901,0.79015,0.7901,0.79015,287800000.0
2008-04-17 06:41:00,0.7902,0.7908,0.7902,0.7907,37900000.0
2008-04-17 06:42:00,0.7907,0.7907,0.7907,0.7907,21500000.0
2008-04-17 06:43:00,0.7907,0.7907,0.7907,0.7907,6800000.0
2008-04-17 06:44:00,0.7907,0.7907,0.7904,0.7904,65900000.0
2008-04-17 06:45:00,0.7904,0.7905,0.7904,0.7904,83200000.0
2008-04-17 06:46:00,0.7904,0.7907,0.7904,0.7904,34900000.0
2008-04-17 06:47:00,0.7904,0.7904,0.7904,0.7904,105600000.0
2008-04-17 06:48:00,0.7904,0.7907,0.7904,0.7905,94500000.0
2008-04-17 06:49:00,0.7905,0.7905,0.7904,0.7904,125800000.0
2008-04-17 06:50:00,0.7904,0.7906,0.7904,0.7904,183400000.0
2008-04-17 06:51:00,0.7904,0.7904,0.7904,0.7904,341200000.0
2008-04-17 06:52:00,0.7904,0.7904,0.7904,0.7904,275900000.0
2008-04-17 06:53:00,0.7904,0.7905,0.7904,0.7904,394200000.0
2008-04-17 06:54:00,0.7904,0.7905,0.7904,0.7904,370500000.0
2008-04-17 06:55:00,0.7904,0.7905,0.7904,0.7905,176600000.0
2008-04-17 06:56:00,0.7905,0.7905,0.7905,0.7905,29600000.0
2008-04-17 06:57:00,0.7905,0.7906,0.7905,0.7906,64800000.0
2008-04-17 06:58:00,0.7906,0.7906,0.7906,0.7906,4200000.0
2008-04-17 06:59:00,0.7906,0.7906,0.7905,0.7905,52700000.0
2008-04-17 07:00:00,0.7905,0.7905,0.7905,0.7905,87600000.0
2008-04-17 07:01:00,0.7905,0.7905,0.7901,0.7903,151300000.0
2008-04-17 07:02:00,0.7903,0.7903,0.7903,0.7903,211200000.0
2008-04-17 07:03:00,0.7903,0.7906,0.7903,0.7906,132400000.0
2008-04-17 07:04:00,0.7906,0.7906,0.7906,0.7906,4000000.0
2008-04-17 07:05:00,0.7906,0.7906,0.7903,0.7906,21300000.0
2008-04-17 07:06:00,0.7906,0.7906,0.7901,0.7901,365600000.0
2008-04-17 07:07:00,0.7901,0.7902,0.7901,0.7902,150600000.0
2008-04-17 07:08:00,0.7902,0.7905,0.7902,0.7905,110000000.0
2008-04-17 07:09:00,0.7904,0.7904,0.7902,0.7903,386500000.0
2008-04-17 07:10:00,0.7903,0.7903,0.7903,0.7903,320400000.0
2008-04-17 07:11:00,0.7903,0.7903,0.7903,0.7903,364900000.0
2008-04-17 07:12:00,0.7905,0.7906,0.7905,0.7906,111200000.0
2008-04-17 07:13:00,0.7906,0.7906,0.7906,0.7906,8000000.0
2008-04-17 07:14:00,0.7906,0.7906,0.7905,0.7906,59600000.0
2008-04-17 07:15:00,0.7906,0.7908,0.7906,0.7908,205400000.0
2008-04-17 07:16:00,0.7908,0.791,0.7906,0.791,166600000.0
2008-04-17 07:17:00,0.791,0.7911,0.7905,0.7909,224900000.0
2008-04-17 07:18:00,0.7909,0.791,0.7908,0.7908,64200000.0
2008-04-17 07:19:00,0.7908,0.7908,0.7905,0.7906,86000000.0
2008-04-17 07:20:00,0.7906,0.7907,0.7905,0.7907,247200000.0
2008-04-17 07:21:00,0.7907,0.7907,0.7907,0.7907,214500000.0
2008-04-17 07:22:00,0.7907,0.7907,0.7905,0.7907,298800000.0
2008-04-17 07:23:00,0.7907,0.7907,0.7905,0.7905,234600000.0
2008-04-17 07:24:00,0.7905,0.7906,0.7905,0.7906,52500000.0
2008-04-17 07:25:00,0.7906,0.7906,0.7905,0.7905,34600000.0
2008-04-17 07:26:00,0.7905,0.7905,0.7905,0.7905,28800000.0
2008-04-17 07:27:00,0.7905,0.7905,0.7905,0.7905,36900000.0
2008-04-17 07:28:00,0.7905,0.7905,0.7903,0.7904,256900000.0
2008-04-17 07:29:00,0.7904,0.7907,0.7904,0.7907,42300000.0
2008-04-17 07:30:00,0.7907,0.7907,0.7906,0.7906,229700000.0
2008-04-17 07:31:00,0.7906,0.7906,0.7905,0.7905,108800000.0
2008-04-17 07:32:00,0.7905,0.7907,0.7905,0.7905,128600000.0
2008-04-17 07:33:00,0.7905,0.7906,0.7905,0.7905,96600000.0
2008-04-17 07:34:00,0.7905,0.7906,0.7905,0.7905,117100000.0
2008-04-17 07:35:00,0.7905,0.7905,0.7904,0.7905,51300000.0
2008-04-17 07:36:00,0.7905,0.7905,0.7905,0.7905,6600000.0
2008-04-17 07:37:00,0.7905,0.7905,0.7905,0.7905,6600000.0
2008-04-17 07:38:00,0.7905,0.7905,0.7905,0.7905,6800000.0
2008-04-17 07:39:00,0.7905,0.7905,0.7905,0.7905,7600000.0
2008-04-17 07:40:00,0.7905,0.7905,0.7904,0.7904,196400000.0
2008-04-17 07:41:00,0.7904,0.7904,0.7904,0.7904,254500000.0
2008-04-17 07:42:00,0.7904,0.7904,0.7903,0.7903,23500000.0
2008-04-17 07:43:00,0.7903,0.7903,0.7903,0.7903,6600000.0
2008-04-17 07:44:00,0.7903,0.7903,0.7903,0.7903,8000000.0
2008-04-17 07:45:00,0.7903,0.7904,0.7903,0.7904,11000000.0
2008-04-17 07:46:00,0.7904,0.7905,0.7903,0.7904,19700000.0
2008-04-17 07:47:00,0.7904,0.7905,0.7903,0.7903,8600000.0
2008-04-17 07:48:00,0.7903,0.7906,0.7903,0.7904,20600000.0
2008-04-17 07:49:00,0.7904,0.7904,0.7904,0.7904,8400000.0
2008-04-17 07:50:00,0.7904,0.7905,0.7903,0.7903,19400000.0
2008-04-17 07:51:00,0.7904,0.7904,0.7902,0.7903,28600000.0
2008-04-17 07:52:00,0.7904,0.7904,0.7903,0.7903,10800000.0
2008-04-17 07:53:00,0.7903,0.7903,0.7903,0.7903,12400000.0
2008-04-17 07:54:00,0.7903,0.7903,0.7903,0.7903,12200000.0
2008-04-17 07:55:00,0.7903,0.7904,0.7903,0.7904,10600000.0
2008-04-17 07:56:00,0.7904,0.7904,0.7904,0.7904,5000000.0
2008-04-17 07:57:00,0.7904,0.7904,0.7904,0.7904,4400000.0
2008-04-17 07:58:00,0.7904,0.7905,0.7904,0.7905,2700000.0
2008-04-17 07:59:00,0.7905,0.7907,0.7905,0.7905,101500000.0
2008-04-17 08:00:00,0.7905,0.7907,0.7905,0.7906,180000000.0
2008-04-17 08:01:00,0.7906,0.7908,0.7906,0.7906,61400000.0
2008-04-17 08:02:00,0.7906,0.7906,0.7901,0.7901,82100000.0
2008-04-17 08:03:00,0.7901,0.7908,0.7901,0.7907,331600000.0
2008-04-17 08:04:00,0.7907,0.7911,0.7907,0.7908,279300000.0
2008-04-17 08:05:00,0.7908,0.7909,0.7908,0.7909,189900000.0
2008-04-17 08:06:00,0.7909,0.791,0.7909,0.791,204800000.0
2008-04-17 08:07:00,0.791,0.7911,0.791,0.791,191500000.0
2008-04-17 08:08:00,0.791,0.791,0.7908,0.7908,231300000.0
2008-04-17 08:09:00,0.7908,0.7909,0.7905,0.7908,101800000.0
2008-04-17 08:10:00,0.7908,0.7913,0.7908,0.7913,276700000.0
2008-04-17 08:11:00,0.7913,0.7915,0.791,0.7911,187600000.0
2008-04-17 08:12:00,0.7912,0.7914,0.7911,0.7912,153300000.0
2008-04-17 08:13:00,0.7912,0.7912,0.791,0.791,120800000.0
2008-04-17 08:14:00,0.791,0.7913,0.7907,0.7908,211500000.0
2008-04-17 08:15:00,0.7908,0.7912,0.7908,0.791,116500000.0
2008-04-17 08:16:00,0.791,0.791,0.791,0.791,62300000.0
2008-04-17 08:17:00,0.791,0.791,0.7907,0.7907,113100000.0
2008-04-17 08:18:00,0.7907,0.7911,0.7907,0.7907,241200000.0
2008-04-17 08:19:00,0.7907,0.7908,0.7907,0.7907,279800000.0
2008-04-17 08:20:00,0.7907,0.7907,0.7907,0.7907,57200000.0
2008-04-17 08:21:00,0.7907,0.7907,0.7901,0.7904,85500000.0
2008-04-17 08:22:00,0.7904,0.7904,0.7903,0.7903,18400000.0
2008-04-17 08:23:00,0.7903,0.7903,0.7903,0.7903,7200000.0
2008-04-17 08:24:00,0.7903,0.7904,0.7903,0.7903,84200000.0
2008-04-17 08:25:00,0.7903,0.7903,0.7903,0.7903,139100000.0
2008-04-17 08:26:00,0.7903,0.7904,0.7903,0.7904,119500000.0
2008-04-17 08:27:00,0.7904,0.7904,0.7903,0.7903,172500000.0
2008-04-17 08:28:00,0.7903,0.7904,0.7903,0.7904,98100000.0
2008-04-17 08:29:00,0.7904,0.7904,0.7901,0.7902,321900000.0
2008-04-17 08:30:00,0.7902,0.7902,0.7901,0.7902,61200000.0
2008-04-17 08:31:00,0.7902,0.7905,0.7902,0.7905,245200000.0
2008-04-17 08:32:00,0.7905,0.7906,0.7903,0.7903,87600000.0
2008-04-17 08:33:00,0.7905,0.7905,0.7903,0.7903,63500000.0
2008-04-17 08:34:00,0.7903,0.7905,0.7902,0.7902,159500000.0
2008-04-17 08:35:00,0.7902,0.7905,0.7902,0.7902,137700000.0
2008-04-17 08:36:00,0.7902,0.7903,0.7902,0.7902,110200000.0
2008-04-17 08:37:00,0.7903,0.7904,0.79,0.7901,246200000.0
2008-04-17 08:38:00,0.7901,0.7901,0.7896,0.78975,334500000.0
2008-04-17 08:39:00,0.78975,0.78995,0.7896,0.7898,65400000.0
2008-04-17 08:40:00,0.7898,0.7899,0.7897,0.7898,91000000.0
2008-04-17 08:41:00,0.7898,0.7898,0.7895,0.7898,129100000.0
2008-04-17 08:42:00,0.7898,0.7898,0.7896,0.7896,15700000.0
2008-04-17 08:43:00,0.7896,0.7896,0.7892,0.7892,196600000.0
2008-04-17 08:44:00,0.7892,0.7892,0.7882,0.7887,645000000.0
2008-04-17 08:45:00,0.7887,0.7893,0.7885,0.7885,183200000.0
2008-04-17 08:46:00,0.7885,0.789,0.7885,0.789,497700000.0
2008-04-17 08:47:00,0.789,0.789,0.7886,0.789,375100000.0
2008-04-17 08:48:00,0.789,0.7891,0.7889,0.7891,329400000.0
2008-04-17 08:49:00,0.7891,0.7892,0.7891,0.7891,281800000.0
2008-04-17 08:50:00,0.7891,0.7893,0.7888,0.78915,357400000.0
2008-04-17 08:51:00,0.78915,0.7899,0.78915,0.7898,741900000.0
2008-04-17 08:52:00,0.7898,0.7899,0.7897,0.7897,595900000.0
2008-04-17 08:53:00,0.7897,0.7901,0.7897,0.7901,469800000.0
2008-04-17 08:54:00,0.7901,0.7901,0.7897,0.7899,266500000.0
2008-04-17 08:55:00,0.7899,0.7899,0.7897,0.7897,637100000.0
2008-04-17 08:56:00,0.7897,0.7897,0.7889,0.7896,411200000.0
2008-04-17 08:57:00,0.7896,0.7896,0.7896,0.7896,40800000.0
2008-04-17 08:58:00,0.7896,0.7897,0.7895,0.7896,47500000.0
2008-04-17 08:59:00,0.7896,0.7896,0.7895,0.7895,21300000.0
2008-04-17 09:00:00,0.7895,0.7898,0.7895,0.78965,52900000.0
2008-04-17 09:01:00,0.78965,0.79,0.78965,0.7898,21600000.0
2008-04-17 09:02:00,0.7898,0.7899,0.7898,0.7898,18100000.0
2008-04-17 09:03:00,0.7898,0.7902,0.7898,0.7902,10500000.0
2008-04-17 09:04:00,0.7902,0.7905,0.79,0.7902,28600000.0
2008-04-17 09:05:00,0.7902,0.7905,0.7902,0.7902,59700000.0
2008-04-17 09:06:00,0.7903,0.7903,0.7903,0.7903,1600000.0
2008-04-17 09:07:00,0.7903,0.7903,0.7903,0.7903,2000000.0
2008-04-17 09:08:00,0.7903,0.7904,0.7902,0.7903,18700000.0
2008-04-17 09:09:00,0.7903,0.7904,0.7902,0.7903,33000000.0
2008-04-17 09:10:00,0.7903,0.7903,0.79,0.79005,77400000.0
2008-04-17 09:11:00,0.79005,0.7901,0.79005,0.7901,5700000.0
2008-04-17 09:12:00,0.7901,0.79015,0.79,0.79,14400000.0
2008-04-17 09:13:00,0.7901,0.7902,0.79,0.79015,143900000.0
2008-04-17 09:14:00,0.79015,0.79015,0.7901,0.79015,6000000.0
2008-04-17 09:15:00,0.7901,0.7902,0.7901,0.7901,31400000.0
2008-04-17 09:16:00,0.7901,0.7908,0.7901,0.7904,29600000.0
2008-04-17 09:17:00,0.7904,0.7906,0.7904,0.7905,18000000.0
2008-04-17 09:18:00,0.7905,0.7905,0.7901,0.7903,54300000.0
2008-04-17 09:19:00,0.7903,0.7904,0.7903,0.7904,2100000.0
2008-04-17 09:20:00,0.7904,0.7904,0.7904,0.7904,6400000.0
2008-04-17 09:21:00,0.7904,0.7904,0.79005,0.7903,35700000.0
2008-04-17 09:22:00,0.7903,0.7904,0.7901,0.7904,17300000.0
2008-04-17 09:23:00,0.7904,0.7904,0.7903,0.7904,9700000.0
2008-04-17 09:24:00,0.7904,0.7904,0.7903,0.7904,5200000.0
2008-04-17 09:25:00,0.7904,0.79045,0.7903,0.7904,77700000.0
2008-04-17 09:26:00,0.7904,0.79045,0.7904,0.7904,8300000.0
2008-04-17 09:27:00,0.7904,0.7905,0.7904,0.79045,18500000.0
2008-04-17 09:28:00,0.79045,0.79045,0.7904,0.7904,9000000.0
2008-04-17 09:29:00,0.7904,0.7906,0.7904,0.7905,18800000.0
2008-04-17 09:30:00,0.7905,0.7905,0.79045,0.79045,6900000.0
2008-04-17 09:31:00,0.79045,0.7908,0.79045,0.7907,21300000.0
2008-04-17 09:32:00,0.7907,0.7912,0.79045,0.7911,32200000.0
2008-04-17 09:33:00,0.7911,0.7913,0.7911,0.7912,26300000.0
2008-04-17 09:34:00,0.7912,0.7912,0.7911,0.7911,6700000.0
2008-04-17 09:35:00,0.7911,0.7915,0.7911,0.7915,14400000.0
2008-04-17 09:36:00,0.7915,0.7915,0.7912,0.7912,13700000.0
2008-04-17 09:37:00,0.7912,0.7912,0.7911,0.7911,7800000.0
2008-04-17 09:38:00,0.7911,0.7912,0.7911,0.7912,16500000.0
2008-04-17 09:39:00,0.7912,0.7915,0.7912,0.7915,33400000.0
2008-04-17 09:40:00,0.7915,0.792,0.7912,0.7917,69100000.0
2008-04-17 09:41:00,0.7917,0.7924,0.7916,0.79165,76300000.0
2008-04-17 09:42:00,0.79165,0.7917,0.7914,0.7915,31300000.0
2008-04-17 09:43:00,0.7915,0.7915,0.7913,0.7913,19700000.0
2008-04-17 09:44:00,0.7913,0.7913,0.7909,0.7912,19600000.0
2008-04-17 09:45:00,0.7912,0.79165,0.7912,0.79165,57600000.0
2008-04-17 09:46:00,0.7918,0.79185,0.7914,0.7916,74300000.0
2008-04-17 09:47:00,0.7916,0.79185,0.7913,0.7915,53600000.0
2008-04-17 09:48:00,0.7915,0.7921,0.7914,0.792,63500000.0
2008-04-17 09:49:00,0.792,0.7923,0.792,0.7921,23900000.0
2008-04-17 09:50:00,0.7921,0.7921,0.7921,0.7921,2600000.0
2008-04-17 09:51:00,0.7921,0.7921,0.7921,0.7921,9500000.0
2008-04-17 09:52:00,0.7921,0.7921,0.7919,0.7919,26900000.0
2008-04-17 09:53:00,0.7919,0.7921,0.7918,0.792,32900000.0
2008-04-17 09:54:00,0.792,0.792,0.7919,0.792,35400000.0
2008-04-17 09:55:00,0.792,0.7922,0.7919,0.7919,39700000.0
2008-04-17 09:56:00,0.7919,0.792,0.7919,0.792,69400000.0
2008-04-17 09:57:00,0.792,0.7924,0.792,0.7921,59200000.0
2008-04-17 09:58:00,0.7921,0.7924,0.7921,0.7924,117100000.0
2008-04-17 09:59:00,0.7924,0.7933,0.7924,0.793,58600000.0
2008-04-17 10:00:00,0.793,0.793,0.793,0.793,14300000.0
2008-04-17 10:01:00,0.793,0.793,0.7923,0.7924,23000000.0
2008-04-17 10:02:00,0.7924,0.7926,0.7923,0.7925,13700000.0
2008-04-17 10:03:00,0.7925,0.7925,0.7925,0.7925,5400000.0
2008-04-17 10:04:00,0.7925,0.7926,0.7923,0.7926,47300000.0
2008-04-17 10:05:00,0.7926,0.7926,0.7923,0.7925,22400000.0
2008-04-17 10:06:00,0.7925,0.7925,0.7922,0.7923,32500000.0
2008-04-17 10:07:00,0.7923,0.7923,0.7923,0.7923,11100000.0
2008-04-17 10:08:00,0.7923,0.7926,0.7922,0.7922,68600000.0
2008-04-17 10:09:00,0.7922,0.7923,0.7922,0.7922,50800000.0
2008-04-17 10:10:00,0.7922,0.7922,0.79215,0.7922,13700000.0
2008-04-17 10:11:00,0.7922,0.7922,0.7922,0.7922,22200000.0
2008-04-17 10:12:00,0.7922,0.7925,0.7922,0.7925,33900000.0
2008-04-17 10:13:00,0.7925,0.7926,0.7922,0.7922,33500000.0
2008-04-17 10:14:00,0.7922,0.7922,0.7922,0.7922,14500000.0
2008-04-17 10:15:00,0.7922,0.7922,0.7922,0.7922,14300000.0
2008-04-17 10:16:00,0.7922,0.7922,0.7918,0.792,13900000.0
2008-04-17 10:17:00,0.792,0.7922,0.7918,0.7919,24700000.0
2008-04-17 10:18:00,0.7919,0.7919,0.7918,0.7918,3200000.0
2008-04-17 10:19:00,0.7918,0.7918,0.7915,0.7916,11700000.0
2008-04-17 10:20:00,0.7916,0.7916,0.791,0.7912,41400000.0
2008-04-17 10:21:00,0.7912,0.7915,0.7912,0.7912,13500000.0
2008-04-17 10:22:00,0.7912,0.7913,0.791,0.7913,59500000.0
2008-04-17 10:23:00,0.7913,0.7913,0.791,0.7911,22600000.0
2008-04-17 10:24:00,0.79105,0.7913,0.79105,0.7913,121100000.0
2008-04-17 10:25:00,0.7913,0.7914,0.7913,0.7914,32300000.0
2008-04-17 10:26:00,0.7914,0.7915,0.7913,0.7913,41700000.0
2008-04-17 10:27:00,0.7913,0.7913,0.7912,0.7912,13600000.0
2008-04-17 10:28:00,0.7913,0.7913,0.7911,0.7912,14300000.0
2008-04-17 10:29:00,0.7912,0.7912,0.791,0.791,18200000.0
2008-04-17 10:30:00,0.791,0.791,0.791,0.791,13100000.0
2008-04-17 10:31:00,0.791,0.791,0.791,0.791,5000000.0
2008-04-17 10:32:00,0.791,0.7911,0.7907,0.7907,32700000.0
2008-04-17 10:33:00,0.7907,0.7907,0.7907,0.7907,5200000.0
2008-04-17 10:34:00,0.7907,0.7907,0.7907,0.7907,4400000.0
2008-04-17 10:35:00,0.7907,0.791,0.7907,0.7908,68100000.0
2008-04-17 10:36:00,0.7908,0.7911,0.7907,0.791,65700000.0
2008-04-17 10:37:00,0.791,0.7911,0.7907,0.7908,32900000.0
2008-04-17 10:38:00,0.7908,0.7909,0.7907,0.7908,20400000.0
2008-04-17 10:39:00,0.7908,0.7908,0.7901,0.7902,55900000.0
2008-04-17 10:40:00,0.7902,0.7902,0.7897,0.79,55200000.0
2008-04-17 10:41:00,0.79,0.7901,0.7897,0.7897,62100000.0
2008-04-17 10:42:00,0.7897,0.79,0.7896,0.78995,133200000.0
2008-04-17 10:43:00,0.78995,0.79,0.7898,0.79,41900000.0
2008-04-17 10:44:00,0.79,0.79,0.79,0.79,4600000.0
2008-04-17 10:45:00,0.79,0.79,0.7898,0.7898,38100000.0
2008-04-17 10:46:00,0.7899,0.7899,0.7898,0.7898,32500000.0
2008-04-17 10:47:00,0.7898,0.7898,0.7898,0.7898,9700000.0
2008-04-17 10:48:00,0.7898,0.7898,0.7896,0.7896,51200000.0
2008-04-17 10:49:00,0.7896,0.7896,0.7896,0.7896,11900000.0
2008-04-17 10:50:00,0.7896,0.7897,0.7896,0.7896,76000000.0
2008-04-17 10:51:00,0.7896,0.7902,0.7896,0.79,106300000.0
2008-04-17 10:52:00,0.79,0.79,0.7895,0.7895,55200000.0
2008-04-17 10:53:00,0.7895,0.7895,0.7886,0.7887,126700000.0
2008-04-17 10:54:00,0.7888,0.7891,0.7886,0.7891,50700000.0
2008-04-17 10:55:00,0.7891,0.7891,0.7887,0.7888,116600000.0
2008-04-17 10:56:00,0.7888,0.789,0.7888,0.789,37100000.0
2008-04-17 10:57:00,0.789,0.789,0.789,0.789,6800000.0
2008-04-17 10:58:00,0.789,0.7896,0.7889,0.7895,149800000.0
2008-04-17 10:59:00,0.7894,0.7895,0.7892,0.7895,168900000.0
2008-04-17 11:00:00,0.7895,0.7897,0.7895,0.7895,28300000.0
2008-04-17 11:01:00,0.7895,0.7896,0.7893,0.7896,333900000.0
2008-04-17 11:02:00,0.7896,0.7898,0.7892,0.7894,82800000.0
2008-04-17 11:03:00,0.7894,0.7895,0.7889,0.78905,148300000.0
2008-04-17 11:04:00,0.7891,0.7893,0.789,0.7892,27300000.0
2008-04-17 11:05:00,0.7892,0.7892,0.789,0.7891,62700000.0
2008-04-17 11:06:00,0.7891,0.7893,0.789,0.7892,69800000.0
2008-04-17 11:07:00,0.7892,0.7892,0.7891,0.7892,33300000.0
2008-04-17 11:08:00,0.7892,0.7892,0.7891,0.7892,39900000.0
2008-04-17 11:09:00,0.7892,0.7893,0.7892,0.7892,8700000.0
2008-04-17 11:10:00,0.7892,0.7893,0.7892,0.7892,39200000.0
2008-04-17 11:11:00,0.7892,0.7896,0.7892,0.7895,208700000.0
2008-04-17 11:12:00,0.7895,0.78965,0.7893,0.78935,135700000.0
2008-04-17 11:13:00,0.78935,0.7895,0.7892,0.7893,168100000.0
2008-04-17 11:14:00,0.7893,0.7896,0.789,0.7893,171700000.0
2008-04-17 11:15:00,0.7893,0.7896,0.7893,0.7894,75700000.0
2008-04-17 11:16:00,0.7894,0.7896,0.7894,0.7894,29200000.0
2008-04-17 11:17:00,0.7894,0.7898,0.7894,0.7894,15800000.0
2008-04-17 11:18:00,0.7894,0.7897,0.7894,0.7895,31000000.0
2008-04-17 11:19:00,0.7895,0.7896,0.7895,0.7896,20700000.0
2008-04-17 11:20:00,0.7896,0.79,0.7896,0.7898,88600000.0
2008-04-17 11:21:00,0.7898,0.7899,0.7896,0.7897,100500000.0
2008-04-17 11:22:00,0.7897,0.7901,0.7896,0.79,210400000.0
2008-04-17 11:23:00,0.79,0.7901,0.7897,0.7898,83700000.0
2008-04-17 11:24:00,0.7898,0.7899,0.7897,0.7899,28300000.0
2008-04-17 11:25:00,0.7899,0.7901,0.7899,0.7901,19700000.0
2008-04-17 11:26:00,0.7901,0.7901,0.7891,0.7892,74400000.0
2008-04-17 11:27:00,0.7892,0.7897,0.7891,0.7896,55000001.0
2008-04-17 11:28:00,0.7896,0.79,0.7896,0.79,24400000.0
2008-04-17 11:29:00,0.79,0.7901,0.7896,0.7896,35000000.0
2008-04-17 11:30:00,0.7896,0.7897,0.7895,0.7896,9200000.0
2008-04-17 11:31:00,0.7896,0.79,0.7896,0.79,58800000.0
2008-04-17 11:32:00,0.79,0.79,0.7899,0.7899,8800000.0
2008-04-17 11:33:00,0.7899,0.7899,0.7897,0.7897,5500000.0
2008-04-17 11:34:00,0.7897,0.7898,0.7897,0.7898,5400000.0
2008-04-17 11:35:00,0.7898,0.7899,0.7898,0.7898,13500000.0
2008-04-17 11:36:00,0.78985,0.7899,0.7898,0.7898,14800000.0
2008-04-17 11:37:00,0.7898,0.79,0.7898,0.7899,33600000.0
2008-04-17 11:38:00,0.7899,0.7901,0.7899,0.79,22100000.0
2008-04-17 11:39:00,0.79,0.7902,0.7899,0.7899,30600000.0
2008-04-17 11:40:00,0.7899,0.79,0.7897,0.7897,48700000.0
2008-04-17 11:41:00,0.7897,0.7897,0.7897,0.7897,4200000.0
2008-04-17 11:42:00,0.7897,0.7897,0.7897,0.7897,21000000.0
2008-04-17 11:43:00,0.7897,0.7897,0.7897,0.7897,8000000.0
2008-04-17 11:44:00,0.7897,0.7898,0.7896,0.7897,19200000.0
2008-04-17 11:45:00,0.7897,0.7897,0.7892,0.7892,22700000.0
2008-04-17 11:46:00,0.7892,0.7893,0.7892,0.7892,33100000.0
2008-04-17 11:47:00,0.7892,0.7895,0.7892,0.7893,59300000.0
2008-04-17 11:48:00,0.7893,0.7893,0.7892,0.7893,17800000.0
2008-04-17 11:49:00,0.7893,0.7893,0.7892,0.7893,27100000.0
2008-04-17 11:50:00,0.7893,0.78955,0.7892,0.7893,15600000.0
2008-04-17 11:51:00,0.7893,0.7896,0.7893,0.7893,27200000.0
2008-04-17 11:52:00,0.7893,0.7894,0.7893,0.78935,18000000.0
2008-04-17 11:53:00,0.78935,0.78935,0.7893,0.78935,10900000.0
2008-04-17 11:54:00,0.78935,0.7894,0.7893,0.7893,20500000.0
2008-04-17 11:55:00,0.7893,0.78945,0.7892,0.78935,23800000.0
2008-04-17 11:56:00,0.7895,0.7895,0.7893,0.7893,14300000.0
2008-04-17 11:57:00,0.7893,0.7894,0.7893,0.7893,31200000.0
2008-04-17 11:58:00,0.7893,0.7894,0.7893,0.7893,22500000.0
2008-04-17 11:59:00,0.7893,0.7894,0.7893,0.7893,11900000.0
2008-04-17 12:00:00,0.7893,0.7895,0.7893,0.7893,29600000.0
2008-04-17 12:01:00,0.7893,0.7895,0.7893,0.7895,6800000.0
2008-04-17 12:02:00,0.7895,0.7898,0.7893,0.78945,29500000.0
2008-04-17 12:03:00,0.78945,0.7895,0.78945,0.7895,10600000.0
2008-04-17 12:04:00,0.7895,0.7898,0.7894,0.7898,59000000.0
2008-04-17 12:05:00,0.7898,0.7899,0.7898,0.7899,21700000.0
2008-04-17 12:06:00,0.7899,0.7899,0.7898,0.7898,10800000.0
2008-04-17 12:07:00,0.7898,0.79,0.7898,0.79,16700000.0
2008-04-17 12:08:00,0.79,0.79,0.7898,0.7898,12300000.0
2008-04-17 12:09:00,0.7898,0.79,0.7898,0.79,12400000.0
2008-04-17 12:10:00,0.79,0.79,0.79,0.79,1000000.0
2008-04-17 12:11:00,0.79,0.79,0.7898,0.7898,12500000.0
2008-04-17 12:12:00,0.7898,0.7898,0.7898,0.7898,32200000.0
2008-04-17 12:13:00,0.7898,0.7902,0.7898,0.79,36600000.0
2008-04-17 12:14:00,0.79,0.7902,0.7898,0.7902,19400000.0
2008-04-17 12:15:00,0.7902,0.7902,0.79,0.7901,16100000.0
2008-04-17 12:16:00,0.7901,0.7903,0.7901,0.7903,12800000.0
2008-04-17 12:17:00,0.7903,0.7903,0.7902,0.7903,40800000.0
2008-04-17 12:18:00,0.7903,0.7903,0.7902,0.7902,18300000.0
2008-04-17 12:19:00,0.7902,0.7902,0.7902,0.7902,20200000.0
2008-04-17 12:20:00,0.7902,0.7902,0.7898,0.7899,53800000.0
2008-04-17 12:21:00,0.7899,0.7901,0.7892,0.7901,69400000.0
2008-04-17 12:22:00,0.7901,0.7901,0.7895,0.7895,55800000.0
2008-04-17 12:23:00,0.7895,0.7902,0.7895,0.7902,27300000.0
2008-04-17 12:24:00,0.79,0.7903,0.79,0.79,30500000.0
2008-04-17 12:25:00,0.79,0.79,0.7896,0.7896,38700000.0
2008-04-17 12:26:00,0.7896,0.79,0.7895,0.79,28700000.0
2008-04-17 12:27:00,0.79,0.79,0.789,0.7892,75300000.0
2008-04-17 12:28:00,0.7892,0.7896,0.7892,0.7896,34400000.0
2008-04-17 12:29:00,0.7896,0.7898,0.7892,0.7897,104200000.0
2008-04-17 12:30:00,0.7897,0.7897,0.7891,0.7891,48800000.0
2008-04-17 12:31:00,0.7891,0.7895,0.789,0.789,46100000.0
2008-04-17 12:32:00,0.789,0.78935,0.789,0.78925,37900000.0
2008-04-17 12:33:00,0.7892,0.7894,0.789,0.789,32900000.0
2008-04-17 12:34:00,0.789,0.7895,0.789,0.7892,38900000.0
2008-04-17 12:35:00,0.7892,0.7893,0.7892,0.7893,16700000.0
2008-04-17 12:36:00,0.7893,0.7893,0.78915,0.78915,15800000.0
2008-04-17 12:37:00,0.78915,0.7893,0.789,0.789,19800000.0
2008-04-17 12:38:00,0.789,0.7892,0.789,0.7891,26300000.0
2008-04-17 12:39:00,0.7891,0.7891,0.7885,0.7885,87700000.0
2008-04-17 12:40:00,0.7885,0.7886,0.7881,0.7882,61800000.0
2008-04-17 12:41:00,0.7882,0.7886,0.7882,0.78855,41100000.0
2008-04-17 12:42:00,0.7885,0.7887,0.7885,0.7887,27000000.0
2008-04-17 12:43:00,0.7887,0.7887,0.78665,0.7872,92100000.0
2008-04-17 12:44:00,0.7872,0.7879,0.7872,0.7879,173500000.0
2008-04-17 12:45:00,0.7879,0.7886,0.7878,0.7881,23800000.0
2008-04-17 12:46:00,0.7882,0.78855,0.788,0.7883,57300000.0
2008-04-17 12:47:00,0.7883,0.7883,0.7883,0.7883,1000000.0
2008-04-17 12:48:00,0.7883,0.7883,0.788,0.7882,25500000.0
2008-04-17 12:49:00,0.7882,0.78845,0.7882,0.7884,20600000.0
2008-04-17 12:50:00,0.7884,0.7885,0.7884,0.7884,22300000.0
2008-04-17 12:51:00,0.78835,0.7885,0.7883,0.7884,24300000.0
2008-04-17 12:52:00,0.7884,0.7885,0.7884,0.7885,14100000.0
2008-04-17 12:53:00,0.7885,0.78865,0.7884,0.78855,56800000.0
2008-04-17 12:54:00,0.78855,0.7892,0.78845,0.7889,169200000.0
2008-04-17 12:55:00,0.7889,0.7891,0.7887,0.7887,28000000.0
2008-04-17 12:56:00,0.7887,0.7888,0.7887,0.7887,136200000.0
2008-04-17 12:57:00,0.7887,0.7891,0.7887,0.789,186700000.0
2008-04-17 12:58:00,0.789,0.7891,0.7887,0.789,21900000.0
2008-04-17 12:59:00,0.789,0.78925,0.7887,0.7887,242400000.0
2008-04-17 13:00:00,0.7887,0.7887,0.788,0.78805,389900000.0
2008-04-17 13:01:00,0.78805,0.7882,0.78805,0.7882,233600000.0
2008-04-17 13:02:00,0.7882,0.7882,0.788,0.7881,41400000.0
2008-04-17 13:03:00,0.7881,0.7881,0.7881,0.7881,19900000.0
2008-04-17 13:04:00,0.7881,0.7882,0.7873,0.788,265000000.0
2008-04-17 13:05:00,0.788,0.7886,0.7878,0.7886,319600000.0
2008-04-17 13:06:00,0.7886,0.7886,0.78805,0.7881,291900000.0
2008-04-17 13:07:00,0.7881,0.78815,0.7878,0.788,165100000.0
2008-04-17 13:08:00,0.788,0.7882,0.7878,0.788,55900000.0
2008-04-17 13:09:00,0.788,0.788,0.7877,0.78785,57400000.0
2008-04-17 13:10:00,0.7879,0.788,0.7878,0.788,27500000.0
2008-04-17 13:11:00,0.788,0.7881,0.7878,0.7878,39300000.0
2008-04-17 13:12:00,0.7878,0.7882,0.7874,0.788,74200000.0
2008-04-17 13:13:00,0.788,0.788,0.7874,0.7878,45000000.0
2008-04-17 13:14:00,0.7878,0.7878,0.7878,0.7878,4700000.0
2008-04-17 13:15:00,0.7878,0.788,0.7878,0.788,6500000.0
2008-04-17 13:16:00,0.788,0.788,0.788,0.788,2700000.0
2008-04-17 13:17:00,0.788,0.788,0.788,0.788,4800000.0
2008-04-17 13:18:00,0.788,0.788,0.788,0.788,10000000.0
2008-04-17 13:19:00,0.788,0.788,0.7875,0.7877,156100000.0
2008-04-17 13:20:00,0.7877,0.788,0.7877,0.7878,22300000.0
2008-04-17 13:21:00,0.7878,0.7878,0.7877,0.7877,19900000.0
2008-04-17 13:22:00,0.7877,0.7878,0.7877,0.7877,29300000.0
2008-04-17 13:23:00,0.7877,0.7879,0.7877,0.7879,27800000.0
2008-04-17 13:24:00,0.7879,0.788,0.7879,0.788,66800000.0
2008-04-17 13:25:00,0.788,0.788,0.788,0.788,18000000.0
2008-04-17 13:26:00,0.788,0.7881,0.788,0.7881,10400000.0
2008-04-17 13:27:00,0.7881,0.7883,0.788,0.78815,89300000.0
2008-04-17 13:28:00,0.78815,0.7887,0.788,0.7881,40750000.0
2008-04-17 13:29:00,0.7881,0.7882,0.788,0.7881,113600000.0
2008-04-17 13:30:00,0.7881,0.7884,0.7881,0.7884,38300000.0
2008-04-17 13:31:00,0.7884,0.7886,0.7884,0.7886,17200000.0
2008-04-17 13:32:00,0.7886,0.7886,0.7881,0.7881,30100000.0
2008-04-17 13:33:00,0.7881,0.7882,0.7881,0.7881,22400000.0
2008-04-17 13:34:00,0.7881,0.7883,0.7881,0.7883,15400000.0
2008-04-17 13:35:00,0.7883,0.7883,0.7882,0.7882,68000000.0
2008-04-17 13:36:00,0.7882,0.7883,0.7882,0.7883,64900000.0
2008-04-17 13:37:00,0.7883,0.7886,0.7883,0.7886,35500000.0
2008-04-17 13:38:00,0.7886,0.7886,0.7883,0.7885,309900000.0
2008-04-17 13:39:00,0.7885,0.7885,0.7885,0.7885,7400000.0
2008-04-17 13:40:00,0.7885,0.7886,0.7885,0.7885,147900000.0
2008-04-17 13:41:00,0.7885,0.7887,0.7884,0.7885,105000000.0
2008-04-17 13:42:00,0.7885,0.7885,0.7885,0.7885,77700000.0
2008-04-17 13:43:00,0.7885,0.7885,0.7882,0.7882,63900000.0
2008-04-17 13:44:00,0.7882,0.7882,0.7879,0.788,38600000.0
2008-04-17 13:45:00,0.788,0.788,0.787,0.787,145300000.0
2008-04-17 13:46:00,0.787,0.7876,0.7855,0.7863,120400000.0
2008-04-17 13:47:00,0.7862,0.7868,0.7861,0.7867,82500000.0
2008-04-17 13:48:00,0.7867,0.7874,0.7867,0.7873,90300000.0
2008-04-17 13:49:00,0.7873,0.7875,0.787,0.787,94200000.0
2008-04-17 13:50:00,0.787,0.7871,0.7865,0.7866,109000000.0
2008-04-17 13:51:00,0.7866,0.78665,0.786,0.786,126600000.0
2008-04-17 13:52:00,0.786,0.7864,0.7857,0.7864,448600000.0
2008-04-17 13:53:00,0.7864,0.7868,0.7863,0.7866,452200000.0
2008-04-17 13:54:00,0.7866,0.7867,0.78655,0.78655,73500000.0
2008-04-17 13:55:00,0.78655,0.7873,0.7863,0.78675,110000000.0
2008-04-17 13:56:00,0.78675,0.78675,0.7862,0.7863,116900000.0
2008-04-17 13:57:00,0.7863,0.7864,0.7861,0.7863,89400000.0
2008-04-17 13:58:00,0.7863,0.78635,0.7855,0.7858,80700000.0
2008-04-17 13:59:00,0.7858,0.7863,0.7856,0.7858,78400000.0
2008-04-17 14:00:00,0.7861,0.7861,0.7855,0.7857,67400000.0
2008-04-17 14:01:00,0.7857,0.786,0.7853,0.7858,62400000.0
2008-04-17 14:02:00,0.7858,0.7859,0.7856,0.7858,33200000.0
2008-04-17 14:03:00,0.7859,0.7867,0.7859,0.7867,70900000.0
2008-04-17 14:04:00,0.7867,0.7867,0.78645,0.7866,172000000.0
2008-04-17 14:05:00,0.7866,0.7867,0.7866,0.7866,96100000.0
2008-04-17 14:06:00,0.7866,0.7867,0.7866,0.7867,23200000.0
2008-04-17 14:07:00,0.7867,0.7868,0.7864,0.7864,65700000.0
2008-04-17 14:08:00,0.7864,0.7868,0.7864,0.7865,16200000.0
2008-04-17 14:09:00,0.7865,0.78655,0.786,0.7861,68800000.0
2008-04-17 14:10:00,0.7861,0.7865,0.7861,0.7863,43700000.0
2008-04-17 14:11:00,0.7863,0.7868,0.7863,0.7863,54600000.0
2008-04-17 14:12:00,0.7863,0.7865,0.7862,0.7862,27500000.0
2008-04-17 14:13:00,0.7862,0.7865,0.7862,0.7865,20200000.0
2008-04-17 14:14:00,0.7865,0.7866,0.7864,0.7864,17100000.0
2008-04-17 14:15:00,0.7864,0.7865,0.78615,0.7862,88100000.0
2008-04-17 14:16:00,0.7862,0.7865,0.7861,0.78645,298900000.0
2008-04-17 14:17:00,0.78645,0.78645,0.7861,0.7863,189200000.0
2008-04-17 14:18:00,0.7863,0.78635,0.78625,0.78635,106900000.0
2008-04-17 14:19:00,0.7866,0.7867,0.78605,0.78625,302200000.0
2008-04-17 14:20:00,0.78625,0.78675,0.7861,0.78615,386400000.0
2008-04-17 14:21:00,0.78615,0.78635,0.78565,0.7858,329700000.0
2008-04-17 14:22:00,0.7858,0.78595,0.7855,0.7856,281500000.0
2008-04-17 14:23:00,0.7856,0.7856,0.7852,0.78545,383500000.0
2008-04-17 14:24:00,0.78545,0.7857,0.78545,0.7857,40900000.0
2008-04-17 14:25:00,0.7857,0.78575,0.7855,0.78555,94800000.0
2008-04-17 14:26:00,0.78555,0.78595,0.78555,0.7859,133600000.0
2008-04-17 14:27:00,0.7859,0.7859,0.78545,0.78545,70100000.0
2008-04-17 14:28:00,0.78545,0.7857,0.78545,0.7857,88900000.0
2008-04-17 14:29:00,0.78575,0.786,0.7856,0.7856,71500000.0
2008-04-17 14:30:00,0.7856,0.7857,0.7856,0.7857,65300000.0
2008-04-17 14:31:00,0.7857,0.7859,0.7857,0.78575,41300000.0
2008-04-17 14:32:00,0.78575,0.78575,0.7854,0.7856,46200000.0
2008-04-17 14:33:00,0.7856,0.7861,0.7856,0.786,120600000.0
2008-04-17 14:34:00,0.7858,0.786,0.78575,0.78595,192000000.0
2008-04-17 14:35:00,0.78595,0.7863,0.7859,0.7861,61000000.0
2008-04-17 14:36:00,0.7861,0.7861,0.78595,0.786,25600000.0
2008-04-17 14:37:00,0.786,0.7861,0.7859,0.7859,89700000.0
2008-04-17 14:38:00,0.7859,0.7863,0.7859,0.7861,75000000.0
2008-04-17 14:39:00,0.78605,0.78645,0.78595,0.78605,54600000.0
2008-04-17 14:40:00,0.7863,0.7864,0.786,0.7863,84400000.0
2008-04-17 14:41:00,0.7863,0.7864,0.78595,0.7862,65200000.0
2008-04-17 14:42:00,0.7862,0.7865,0.7862,0.7865,42800000.0
2008-04-17 14:43:00,0.7865,0.78655,0.7864,0.7864,127200000.0
2008-04-17 14:44:00,0.7864,0.7864,0.78595,0.7862,180800000.0
2008-04-17 14:45:00,0.7862,0.7863,0.78595,0.78625,70800000.0
2008-04-17 14:46:00,0.78625,0.7865,0.7862,0.7863,32800000.0
2008-04-17 14:47:00,0.7863,0.7863,0.78615,0.78625,100200000.0
2008-04-17 14:48:00,0.78625,0.7864,0.78615,0.7864,102100000.0
2008-04-17 14:49:00,0.7864,0.7866,0.7863,0.7866,267100000.0
2008-04-17 14:50:00,0.7866,0.7867,0.7866,0.78665,149600000.0
2008-04-17 14:51:00,0.78665,0.78675,0.7866,0.7867,73900000.0
2008-04-17 14:52:00,0.7867,0.78675,0.7864,0.78645,66600000.0
2008-04-17 14:53:00,0.7865,0.7865,0.78625,0.7865,43900000.0
2008-04-17 14:54:00,0.7865,0.7866,0.7863,0.78635,117800000.0
2008-04-17 14:55:00,0.78635,0.78675,0.7861,0.7864,66750000.0
2008-04-17 14:56:00,0.7864,0.7864,0.78605,0.7861,54500000.0
2008-04-17 14:57:00,0.7861,0.7861,0.78595,0.78595,23000000.0
2008-04-17 14:58:00,0.78595,0.7861,0.78585,0.786,118600000.0
2008-04-17 14:59:00,0.786,0.78605,0.78595,0.78595,27600000.0
2008-04-17 15:00:00,0.78595,0.7861,0.78595,0.7861,61800000.0
2008-04-17 15:01:00,0.7861,0.7864,0.7861,0.7864,115800000.0
2008-04-17 15:02:00,0.7864,0.7867,0.78595,0.7866,95700000.0
2008-04-17 15:03:00,0.7866,0.7868,0.7865,0.7867,40200000.0
2008-04-17 15:04:00,0.7867,0.7869,0.7866,0.78665,75600000.0
2008-04-17 15:05:00,0.78665,0.7869,0.78625,0.7865,90600000.0
2008-04-17 15:06:00,0.7865,0.7875,0.7862,0.7869,230600000.0
2008-04-17 15:07:00,0.7869,0.7872,0.78635,0.7869,286200000.0
2008-04-17 15:08:00,0.78695,0.787,0.78635,0.7869,70900000.0
2008-04-17 15:09:00,0.7869,0.7869,0.7869,0.7869,12600000.0
2008-04-17 15:10:00,0.7869,0.7871,0.7869,0.787,81400000.0
2008-04-17 15:11:00,0.787,0.787,0.7869,0.7869,19700000.0
2008-04-17 15:12:00,0.7869,0.7871,0.7869,0.787,26900000.0
2008-04-17 15:13:00,0.787,0.787,0.787,0.787,4400000.0
2008-04-17 15:14:00,0.787,0.787,0.7869,0.78695,16400000.0
2008-04-17 15:15:00,0.78695,0.78695,0.786,0.78605,117100000.0
2008-04-17 15:16:00,0.7861,0.7864,0.78595,0.7862,101600000.0
2008-04-17 15:17:00,0.7862,0.7865,0.78605,0.7862,126700000.0
2008-04-17 15:18:00,0.7862,0.7863,0.7862,0.7863,184000000.0
2008-04-17 15:19:00,0.7863,0.7863,0.78615,0.7863,22800000.0
2008-04-17 15:20:00,0.7864,0.7865,0.7863,0.7863,32400000.0
2008-04-17 15:21:00,0.78625,0.78635,0.78625,0.7863,10200000.0
2008-04-17 15:22:00,0.7863,0.7864,0.78625,0.7863,10400000.0
2008-04-17 15:23:00,0.7863,0.7868,0.7863,0.7868,33600000.0
2008-04-17 15:24:00,0.7868,0.7868,0.78615,0.78635,43500000.0
2008-04-17 15:25:00,0.78635,0.7864,0.7859,0.786,158900000.0
2008-04-17 15:26:00,0.786,0.7867,0.786,0.78655,82500000.0
2008-04-17 15:27:00,0.78655,0.7867,0.7865,0.7865,41600000.0
2008-04-17 15:28:00,0.7865,0.7865,0.7862,0.7862,28000000.0
2008-04-17 15:29:00,0.7862,0.7863,0.786,0.7862,45300000.0
2008-04-17 15:30:00,0.7862,0.7862,0.7861,0.7861,10200000.0
2008-04-17 15:31:00,0.7861,0.7861,0.7859,0.786,25200000.0
2008-04-17 15:32:00,0.786,0.786,0.786,0.786,3600000.0
2008-04-17 15:33:00,0.786,0.78605,0.7859,0.7859,38400000.0
2008-04-17 15:34:00,0.7859,0.786,0.7859,0.7859,163100000.0
2008-04-17 15:35:00,0.7859,0.786,0.7859,0.786,46400000.0
2008-04-17 15:36:00,0.786,0.78605,0.786,0.78605,11200000.0
2008-04-17 15:37:00,0.78605,0.78605,0.786,0.78605,10800000.0
2008-04-17 15:38:00,0.78605,0.78605,0.786,0.786,21600000.0
2008-04-17 15:39:00,0.786,0.78605,0.7858,0.78585,39700000.0
2008-04-17 15:40:00,0.78585,0.78595,0.7858,0.7859,58700000.0
2008-04-17 15:41:00,0.7859,0.7859,0.78575,0.7858,115300000.0
2008-04-17 15:42:00,0.7858,0.7859,0.78575,0.78575,27000000.0
2008-04-17 15:43:00,0.78575,0.78575,0.78545,0.78565,114000000.0
2008-04-17 15:44:00,0.78565,0.78565,0.7856,0.7856,80400000.0
2008-04-17 15:45:00,0.7856,0.78565,0.7856,0.78565,108400000.0
2008-04-17 15:46:00,0.78565,0.78565,0.78565,0.78565,28900000.0
2008-04-17 15:47:00,0.78565,0.78575,0.78565,0.7857,63400000.0
2008-04-17 15:48:00,0.7857,0.7857,0.7857,0.7857,77700000.0
2008-04-17 15:49:00,0.7857,0.7857,0.78545,0.78545,77700000.0
2008-04-17 15:50:00,0.78545,0.7856,0.7853,0.78545,141100000.0
2008-04-17 15:51:00,0.78545,0.7855,0.78535,0.78535,72800000.0
2008-04-17 15:52:00,0.78535,0.7855,0.7853,0.7853,115200000.0
2008-04-17 15:53:00,0.7853,0.7853,0.7853,0.7853,86900000.0
2008-04-17 15:54:00,0.78535,0.78535,0.7853,0.7853,53000000.0
2008-04-17 15:55:00,0.7853,0.7854,0.7853,0.7853,73200000.0
2008-04-17 15:56:00,0.7853,0.7853,0.78515,0.7852,79900000.0
2008-04-17 15:57:00,0.7852,0.7857,0.7852,0.78565,30300000.0
2008-04-17 15:58:00,0.78565,0.7857,0.7851,0.78545,85800000.0
2008-04-17 15:59:00,0.78545,0.78545,0.785,0.785,377800000.0
2008-04-17 16:00:00,0.7852,0.78585,0.7852,0.7857,71500000.0
2008-04-17 16:01:00,0.7857,0.7857,0.78505,0.7856,55700000.0
2008-04-17 16:02:00,0.7856,0.78625,0.7856,0.7859,113200000.0
2008-04-17 16:03:00,0.78595,0.78615,0.7851,0.786,104500000.0
2008-04-17 16:04:00,0.786,0.7861,0.78555,0.78595,72800000.0
2008-04-17 16:05:00,0.78595,0.78615,0.7859,0.78605,65100000.0
2008-04-17 16:06:00,0.78605,0.787,0.78595,0.7861,151000000.0
2008-04-17 16:07:00,0.7861,0.78625,0.7859,0.78595,76200000.0
2008-04-17 16:08:00,0.78595,0.7862,0.7859,0.7861,45400000.0
2008-04-17 16:09:00,0.7861,0.7862,0.7861,0.7862,208600000.0
2008-04-17 16:10:00,0.7862,0.7864,0.7862,0.7864,90200000.0
2008-04-17 16:11:00,0.7864,0.7866,0.7862,0.78655,55200000.0
2008-04-17 16:12:00,0.7866,0.7866,0.7865,0.7866,27600000.0
2008-04-17 16:13:00,0.7866,0.7872,0.78655,0.7872,56400000.0
2008-04-17 16:14:00,0.7872,0.7875,0.78665,0.78695,104500000.0
2008-04-17 16:15:00,0.78695,0.787,0.7869,0.787,99800000.0
2008-04-17 16:16:00,0.787,0.7873,0.7869,0.7873,68900000.0
2008-04-17 16:17:00,0.7873,0.7873,0.787,0.7872,110900000.0
2008-04-17 16:18:00,0.7872,0.7872,0.787,0.787,13500000.0
2008-04-17 16:19:00,0.787,0.7871,0.78675,0.7868,35100000.0
2008-04-17 16:20:00,0.7868,0.7869,0.7866,0.7869,88700000.0
2008-04-17 16:21:00,0.7869,0.7869,0.7866,0.7867,98600000.0
2008-04-17 16:22:00,0.7867,0.7868,0.7866,0.7867,49800000.0
2008-04-17 16:23:00,0.7867,0.7871,0.78665,0.787,101900000.0
2008-04-17 16:24:00,0.787,0.7871,0.78685,0.78695,76800000.0
2008-04-17 16:25:00,0.78695,0.7871,0.7868,0.7869,61000000.0
2008-04-17 16:26:00,0.7869,0.7869,0.78655,0.78655,55400000.0
2008-04-17 16:27:00,0.78655,0.7867,0.7865,0.78655,62700000.0
2008-04-17 16:28:00,0.78655,0.7866,0.78645,0.78655,69500000.0
2008-04-17 16:29:00,0.7866,0.7866,0.78635,0.78645,36600000.0
2008-04-17 16:30:00,0.78645,0.78645,0.7863,0.7864,50500000.0
2008-04-17 16:31:00,0.7864,0.7865,0.78635,0.7865,23400000.0
2008-04-17 16:32:00,0.7865,0.7865,0.7863,0.7864,31400000.0
2008-04-17 16:33:00,0.7864,0.7864,0.78635,0.78635,22400000.0
2008-04-17 16:34:00,0.78635,0.78645,0.78625,0.7864,46200000.0
2008-04-17 16:35:00,0.7864,0.7864,0.78625,0.78625,44200000.0
2008-04-17 16:36:00,0.78625,0.78625,0.7856,0.78585,111300000.0
2008-04-17 16:37:00,0.78585,0.7865,0.7857,0.786,107900000.0
2008-04-17 16:38:00,0.786,0.786,0.7858,0.7859,118700000.0
2008-04-17 16:39:00,0.7859,0.7859,0.78515,0.7852,57500000.0
2008-04-17 16:40:00,0.7852,0.7856,0.7852,0.78555,68500000.0
2008-04-17 16:41:00,0.78555,0.78565,0.78515,0.78535,81700000.0
2008-04-17 16:42:00,0.78535,0.78565,0.7853,0.7854,46600000.0
2008-04-17 16:43:00,0.7854,0.7854,0.7853,0.78535,31200000.0
2008-04-17 16:44:00,0.78545,0.7857,0.7854,0.7854,51800000.0
2008-04-17 16:45:00,0.7854,0.7856,0.7854,0.78555,24000000.0
2008-04-17 16:46:00,0.78555,0.7856,0.78555,0.7856,14800000.0
2008-04-17 16:47:00,0.7856,0.78565,0.7856,0.78565,24000000.0
2008-04-17 16:48:00,0.78565,0.7857,0.7856,0.7856,105000000.0
2008-04-17 16:49:00,0.7856,0.7856,0.7856,0.7856,51200000.0
2008-04-17 16:50:00,0.7856,0.7857,0.78555,0.78565,78300000.0
2008-04-17 16:51:00,0.78565,0.7857,0.7855,0.7855,117100000.0
2008-04-17 16:52:00,0.7855,0.7857,0.7855,0.7856,98200000.0
2008-04-17 16:53:00,0.7856,0.7857,0.7855,0.7856,81000000.0
2008-04-17 16:54:00,0.7856,0.78565,0.7856,0.7856,176300000.0
2008-04-17 16:55:00,0.7856,0.7857,0.7856,0.78565,155400000.0
2008-04-17 16:56:00,0.7857,0.7864,0.7856,0.78615,155700000.0
2008-04-17 16:57:00,0.78615,0.78625,0.7858,0.7862,85300000.0
2008-04-17 16:58:00,0.7862,0.78625,0.7861,0.7862,222500000.0
2008-04-17 16:59:00,0.7862,0.7862,0.7861,0.78615,121100000.0
2008-04-17 17:00:00,0.78615,0.78615,0.786,0.786,272900000.0
2008-04-17 17:01:00,0.78605,0.78625,0.786,0.78625,135800000.0
2008-04-17 17:02:00,0.78625,0.7863,0.7861,0.78615,183800000.0
2008-04-17 17:03:00,0.78615,0.7863,0.7861,0.7863,92500000.0
2008-04-17 17:04:00,0.7863,0.7863,0.78615,0.78625,50800000.0
2008-04-17 17:05:00,0.78625,0.78625,0.7862,0.7862,148500000.0
2008-04-17 17:06:00,0.7862,0.78625,0.7862,0.7862,148900000.0
2008-04-17 17:07:00,0.7862,0.7862,0.78615,0.78615,92500000.0
2008-04-17 17:08:00,0.78615,0.78615,0.7861,0.7861,120400000.0
2008-04-17 17:09:00,0.7861,0.7866,0.78605,0.7864,38600000.0
2008-04-17 17:10:00,0.7864,0.78655,0.78635,0.7864,154100000.0
2008-04-17 17:11:00,0.7864,0.7873,0.7864,0.7872,296900000.0
2008-04-17 17:12:00,0.7872,0.7875,0.7869,0.7871,149600000.0
2008-04-17 17:13:00,0.7871,0.7872,0.7868,0.7868,176800000.0
2008-04-17 17:14:00,0.7869,0.7874,0.7868,0.78735,226900000.0
2008-04-17 17:15:00,0.7874,0.7875,0.7874,0.78745,51600000.0
2008-04-17 17:16:00,0.78745,0.7877,0.787,0.7871,315700000.0
2008-04-17 17:17:00,0.7871,0.7875,0.7869,0.7874,265100000.0
2008-04-17 17:18:00,0.7874,0.7875,0.7872,0.7872,247000000.0
2008-04-17 17:19:00,0.7872,0.7879,0.7871,0.7879,390700000.0
2008-04-17 17:20:00,0.7879,0.7881,0.7877,0.788,118800000.0
2008-04-17 17:21:00,0.788,0.7882,0.7875,0.7879,246700000.0
2008-04-17 17:22:00,0.7879,0.7881,0.7878,0.7879,96600000.0
2008-04-17 17:23:00,0.7879,0.7879,0.7876,0.7877,247600000.0
2008-04-17 17:24:00,0.7877,0.788,0.7874,0.7878,390700000.0
2008-04-17 17:25:00,0.7878,0.7879,0.7876,0.7877,317500000.0
2008-04-17 17:26:00,0.7877,0.7878,0.7877,0.7877,274800000.0
2008-04-17 17:27:00,0.7877,0.7878,0.7877,0.7877,498600000.0
2008-04-17 17:28:00,0.7877,0.7879,0.7877,0.7878,321300000.0
2008-04-17 17:29:00,0.7878,0.78805,0.78765,0.7878,265900000.0
2008-04-17 17:30:00,0.7878,0.7878,0.78755,0.78765,117500000.0
2008-04-17 17:31:00,0.78765,0.78765,0.7874,0.7874,274900000.0
2008-04-17 17:32:00,0.7874,0.7874,0.78735,0.7874,40800000.0
2008-04-17 17:33:00,0.7874,0.7874,0.7868,0.7869,60200000.0
2008-04-17 17:34:00,0.7869,0.7872,0.7868,0.7872,57400000.0
2008-04-17 17:35:00,0.7872,0.7872,0.787,0.78715,144200000.0
2008-04-17 17:36:00,0.7871,0.7877,0.787,0.787,222299999.0
2008-04-17 17:37:00,0.787,0.7874,0.787,0.7871,366299999.0
2008-04-17 17:38:00,0.787,0.7876,0.787,0.7876,608600001.0
2008-04-17 17:39:00,0.7876,0.7876,0.7873,0.7874,403199999.0
2008-04-17 17:40:00,0.7874,0.7876,0.7874,0.7874,615099993.0
2008-04-17 17:41:00,0.7874,0.7876,0.7874,0.7874,632299985.0
2008-04-17 17:42:00,0.7874,0.7879,0.7874,0.7879,640699985.0
2008-04-17 17:43:00,0.7877,0.7879,0.7875,0.7879,156100000.0
2008-04-17 17:44:00,0.7879,0.7879,0.7875,0.7878,149100000.0
2008-04-17 17:45:00,0.7878,0.7879,0.7875,0.7876,161100000.0
2008-04-17 17:46:00,0.7876,0.788,0.78755,0.7879,179600000.0
2008-04-17 17:47:00,0.7879,0.7881,0.7878,0.7881,381100000.0
2008-04-17 17:48:00,0.7881,0.7881,0.7878,0.7878,113800000.0
2008-04-17 17:49:00,0.7878,0.788,0.7878,0.7878,61200000.0
2008-04-17 17:50:00,0.7878,0.7879,0.7878,0.7878,82900000.0
2008-04-17 17:51:00,0.7878,0.7879,0.7878,0.7878,252300000.0
2008-04-17 17:52:00,0.7878,0.7878,0.7878,0.7878,226900000.0
2008-04-17 17:53:00,0.7878,0.7878,0.7877,0.7878,277300000.0
2008-04-17 17:54:00,0.7878,0.7878,0.7877,0.7878,375900000.0
2008-04-17 17:55:00,0.7878,0.7878,0.7877,0.7877,516000000.0
2008-04-17 17:56:00,0.7877,0.7878,0.7877,0.7877,733800000.0
2008-04-17 17:57:00,0.7877,0.7881,0.7877,0.7878,506300000.0
2008-04-17 17:58:00,0.7878,0.7878,0.7878,0.7878,81700000.0
2008-04-17 17:59:00,0.7878,0.7878,0.7878,0.7878,208800000.0
2008-04-17 18:00:00,0.7878,0.7879,0.7878,0.7878,140900000.0
2008-04-17 18:01:00,0.7878,0.7878,0.7878,0.7878,101900000.0
2008-04-17 18:02:00,0.7878,0.7879,0.7878,0.7879,74200000.0
2008-04-17 18:03:00,0.7879,0.7879,0.7878,0.7878,101400000.0
2008-04-17 18:04:00,0.7879,0.7879,0.7876,0.7877,204800000.0
2008-04-17 18:05:00,0.7877,0.7878,0.7877,0.7877,117000000.0
2008-04-17 18:06:00,0.7877,0.7877,0.7877,0.7877,4000000.0
2008-04-17 18:07:00,0.7877,0.7878,0.7877,0.7878,15300000.0
2008-04-17 18:08:00,0.7878,0.78795,0.7878,0.7878,61400000.0
2008-04-17 18:09:00,0.7878,0.788,0.7878,0.7879,208800000.0
2008-04-17 18:10:00,0.7879,0.7879,0.7879,0.7879,23800000.0
2008-04-17 18:11:00,0.7879,0.78795,0.7879,0.78795,51600000.0
2008-04-17 18:12:00,0.7879,0.7879,0.7877,0.7879,51600000.0
2008-04-17 18:13:00,0.7879,0.7879,0.7876,0.7876,120800000.0
2008-04-17 18:14:00,0.7876,0.788,0.7875,0.7879,55900000.0
2008-04-17 18:15:00,0.7879,0.788,0.7879,0.788,26400000.0
2008-04-17 18:16:00,0.788,0.788,0.788,0.788,35200000.0
2008-04-17 18:17:00,0.788,0.788,0.788,0.788,25600000.0
2008-04-17 18:18:00,0.788,0.7881,0.7879,0.7881,15200000.0
2008-04-17 18:19:00,0.7881,0.7881,0.7881,0.7881,38400000.0
2008-04-17 18:20:00,0.7881,0.7881,0.788,0.7881,22600000.0
2008-04-17 18:21:00,0.7881,0.7881,0.7881,0.7881,8500000.0
2008-04-17 18:22:00,0.7881,0.7881,0.7881,0.7881,2600000.0
2008-04-17 18:23:00,0.7881,0.7881,0.7881,0.7881,2800000.0
2008-04-17 18:24:00,0.7881,0.7881,0.788,0.788,8900000.0
2008-04-17 18:25:00,0.788,0.7881,0.788,0.7881,94000000.0
2008-04-17 18:26:00,0.7881,0.7882,0.7881,0.7882,37700000.0
2008-04-17 18:27:00,0.7882,0.7888,0.7882,0.78875,94000000.0
2008-04-17 18:28:00,0.78875,0.78875,0.7884,0.78875,72700000.0
2008-04-17 18:29:00,0.78875,0.78875,0.7884,0.7884,58712472.0
2008-04-17 18:30:00,0.7884,0.7887,0.7884,0.7886,117000000.0
2008-04-17 18:31:00,0.7886,0.78865,0.7885,0.7885,95100000.0
2008-04-17 18:32:00,0.7885,0.7887,0.7885,0.7886,34200000.0
2008-04-17 18:33:00,0.7886,0.7886,0.7886,0.7886,2200000.0
2008-04-17 18:34:00,0.7886,0.7887,0.7885,0.7887,37300000.0
2008-04-17 18:35:00,0.7887,0.7889,0.7887,0.7889,7100000.0
2008-04-17 18:36:00,0.7889,0.7891,0.7887,0.7889,39200000.0
2008-04-17 18:37:00,0.7889,0.7889,0.7889,0.7889,2000000.0
2008-04-17 18:38:00,0.7889,0.7889,0.7889,0.7889,3000000.0
2008-04-17 18:39:00,0.7889,0.7891,0.7889,0.789,10200000.0
2008-04-17 18:40:00,0.789,0.789,0.7884,0.7885,36300000.0
2008-04-17 18:41:00,0.7885,0.7885,0.7884,0.7885,10900000.0
2008-04-17 18:42:00,0.7885,0.7886,0.7885,0.7885,7600000.0
2008-04-17 18:43:00,0.7885,0.7885,0.7885,0.7885,2800000.0
2008-04-17 18:44:00,0.7885,0.7886,0.7885,0.7886,1400000.0
2008-04-17 18:45:00,0.7886,0.7887,0.7886,0.7887,4600000.0
2008-04-17 18:46:00,0.7887,0.7887,0.7887,0.7887,4400000.0
2008-04-17 18:47:00,0.7887,0.7887,0.7887,0.7887,8000000.0
2008-04-17 18:48:00,0.7887,0.7887,0.7887,0.7887,4200000.0
2008-04-17 18:49:00,0.7887,0.7887,0.7887,0.7887,7000000.0
2008-04-17 18:50:00,0.7887,0.7887,0.7886,0.7886,2600000.0
2008-04-17 18:51:00,0.7886,0.7886,0.7886,0.7886,3000000.0
2008-04-17 18:52:00,0.7886,0.7887,0.7886,0.7887,8600000.0
2008-04-17 18:53:00,0.7887,0.7887,0.7887,0.7887,3800000.0
2008-04-17 18:54:00,0.7887,0.7887,0.7887,0.7887,2000000.0
2008-04-17 18:55:00,0.7887,0.7887,0.7887,0.7887,3600000.0
2008-04-17 18:56:00,0.7887,0.7887,0.7886,0.7886,3200000.0
2008-04-17 18:57:00,0.7886,0.7889,0.7886,0.7887,14500000.0
2008-04-17 18:58:00,0.7887,0.7887,0.7887,0.7887,2000000.0
2008-04-17 18:59:00,0.7887,0.7887,0.7887,0.7887,6200000.0
2008-04-17 19:00:00,0.7887,0.7887,0.7887,0.7887,4400000.0
2008-04-17 19:01:00,0.7887,0.7887,0.7887,0.7887,2600000.0
2008-04-17 19:02:00,0.7887,0.7887,0.7887,0.7887,8600000.0
2008-04-17 19:03:00,0.7887,0.7889,0.7887,0.7887,39200000.0
2008-04-17 19:04:00,0.7887,0.7887,0.7887,0.7887,1800000.0
2008-04-17 19:05:00,0.7887,0.7887,0.7885,0.7885,14600000.0
2008-04-17 19:06:00,0.7885,0.7885,0.7885,0.7885,12800000.0
2008-04-17 19:07:00,0.7885,0.78875,0.7885,0.7885,30600000.0
2008-04-17 19:08:00,0.7885,0.7885,0.7885,0.7885,5800000.0
2008-04-17 19:09:00,0.7885,0.7885,0.7885,0.7885,8200000.0
2008-04-17 19:10:00,0.7885,0.789,0.7885,0.789,17300000.0
2008-04-17 19:11:00,0.789,0.7892,0.7889,0.789,16100000.0
2008-04-17 19:12:00,0.789,0.789,0.7888,0.7889,9600000.0
2008-04-17 19:13:00,0.7889,0.7889,0.7885,0.7889,67000000.0
2008-04-17 19:14:00,0.7892,0.7894,0.7885,0.7887,72400000.0
2008-04-17 19:15:00,0.7887,0.7887,0.7887,0.7887,8600000.0
2008-04-17 19:16:00,0.7887,0.7887,0.7885,0.7885,22700000.0
2008-04-17 19:17:00,0.7885,0.7885,0.7885,0.7885,18100000.0
2008-04-17 19:18:00,0.7885,0.7885,0.7885,0.7885,4000000.0
2008-04-17 19:19:00,0.7885,0.78855,0.7885,0.7885,15800000.0
2008-04-17 19:20:00,0.7885,0.7885,0.7885,0.7885,7200000.0
2008-04-17 19:21:00,0.7885,0.7885,0.7885,0.7885,9600000.0
2008-04-17 19:22:00,0.7885,0.7885,0.7885,0.7885,1600000.0
2008-04-17 19:23:00,0.7885,0.7885,0.7885,0.7885,3000000.0
2008-04-17 19:24:00,0.7885,0.7885,0.7885,0.7885,2800000.0
2008-04-17 19:25:00,0.7885,0.7885,0.7885,0.7885,2600000.0
2008-04-17 19:26:00,0.7885,0.7885,0.7882,0.7884,9600000.0
2008-04-17 19:27:00,0.7884,0.7884,0.7882,0.7882,4100000.0
2008-04-17 19:28:00,0.7882,0.7882,0.7882,0.7882,2800000.0
2008-04-17 19:29:00,0.7882,0.7882,0.7882,0.7882,3600000.0
2008-04-17 19:30:00,0.7882,0.7882,0.7882,0.7882,5400000.0
2008-04-17 19:31:00,0.7882,0.7882,0.7882,0.7882,2200000.0
2008-04-17 19:32:00,0.7882,0.7882,0.7882,0.7882,5600000.0
2008-04-17 19:33:00,0.7882,0.7882,0.7882,0.7882,5800000.0
2008-04-17 19:34:00,0.7882,0.7882,0.7881,0.7882,7600000.0
2008-04-17 19:35:00,0.7882,0.7882,0.7882,0.7882,4200000.0
2008-04-17 19:36:00,0.7882,0.7882,0.7882,0.7882,3200000.0
2008-04-17 19:37:00,0.7882,0.7882,0.7882,0.7882,6000000.0
2008-04-17 19:38:00,0.7882,0.7882,0.7881,0.7881,4200000.0
2008-04-17 19:39:00,0.7881,0.7881,0.7881,0.7881,3200000.0
2008-04-17 19:40:00,0.7881,0.7882,0.788,0.788,13700000.0
2008-04-17 19:41:00,0.788,0.788,0.78705,0.7874,103500000.0
2008-04-17 19:42:00,0.7874,0.7877,0.7874,0.7877,6600000.0
2008-04-17 19:43:00,0.7877,0.7877,0.7877,0.7877,4000000.0
2008-04-17 19:44:00,0.7877,0.7877,0.7877,0.7877,2000000.0
2008-04-17 19:45:00,0.7877,0.7877,0.7873,0.7877,20200000.0
2008-04-17 19:46:00,0.7877,0.7877,0.7877,0.7877,4000000.0
2008-04-17 19:47:00,0.7877,0.7877,0.7877,0.7877,9800000.0
2008-04-17 19:48:00,0.7877,0.7877,0.7873,0.7873,14800000.0
2008-04-17 19:49:00,0.7873,0.7873,0.7873,0.7873,5000000.0
2008-04-17 19:50:00,0.7873,0.7873,0.7873,0.7873,3200000.0
2008-04-17 19:51:00,0.7873,0.7873,0.7873,0.7873,2000000.0
2008-04-17 19:52:00,0.7873,0.7876,0.7873,0.7876,9000000.0
2008-04-17 19:53:00,0.7876,0.7876,0.7874,0.7874,7400000.0
2008-04-17 19:54:00,0.7873,0.7875,0.7873,0.7875,10800000.0
2008-04-17 19:55:00,0.7875,0.7875,0.7873,0.7873,8800000.0
2008-04-17 19:56:00,0.7873,0.7875,0.7872,0.7872,9200000.0
2008-04-17 19:57:00,0.7872,0.7872,0.7872,0.7872,4400000.0
2008-04-17 19:58:00,0.7872,0.7872,0.7872,0.7872,1800000.0
2008-04-17 19:59:00,0.7872,0.7872,0.7872,0.7872,2400000.0
2008-04-17 20:00:00,0.7872,0.7872,0.7872,0.7872,2000000.0
2008-04-17 20:01:00,0.7872,0.7872,0.7872,0.7872,4000000.0
2008-04-17 20:02:00,0.7872,0.7872,0.7871,0.7872,2800000.0
2008-04-17 20:03:00,0.7872,0.7872,0.787,0.7871,5800000.0
2008-04-17 20:04:00,0.7871,0.7872,0.7863,0.7864,45600000.0
2008-04-17 20:05:00,0.7864,0.7864,0.7862,0.7863,19600000.0
2008-04-17 20:06:00,0.7863,0.7865,0.7863,0.7864,43900000.0
2008-04-17 20:07:00,0.7864,0.7867,0.7864,0.7865,25800000.0
2008-04-17 20:08:00,0.7864,0.7866,0.7864,0.7864,12800000.0
2008-04-17 20:09:00,0.7864,0.7867,0.786,0.78605,185100000.0
2008-04-17 20:10:00,0.78605,0.7867,0.786,0.7867,170200000.0
2008-04-17 20:11:00,0.7867,0.7868,0.78605,0.7867,67400000.0
2008-04-17 20:12:00,0.7867,0.7869,0.7867,0.7868,44700000.0
2008-04-17 20:13:00,0.7868,0.7868,0.7863,0.7866,58900000.0
2008-04-17 20:14:00,0.7866,0.7866,0.7866,0.7866,12900000.0
2008-04-17 20:15:00,0.7866,0.7868,0.7863,0.7863,30000000.0
2008-04-17 20:16:00,0.7865,0.7869,0.7863,0.7867,85100000.0
2008-04-17 20:17:00,0.7867,0.7868,0.7863,0.7863,94600000.0
2008-04-17 20:18:00,0.7863,0.7868,0.7863,0.7868,60900000.0
2008-04-17 20:19:00,0.7869,0.7869,0.7863,0.7869,19700000.0
2008-04-17 20:20:00,0.7869,0.7869,0.7868,0.7868,3000000.0
2008-04-17 20:21:00,0.7868,0.7868,0.7863,0.7868,32600000.0
2008-04-17 20:22:00,0.7868,0.7869,0.7868,0.7868,15300000.0
2008-04-17 20:23:00,0.7868,0.7869,0.7863,0.7863,35600000.0
2008-04-17 20:24:00,0.7863,0.7869,0.7863,0.7868,102800000.0
2008-04-17 20:25:00,0.7868,0.7869,0.7868,0.7869,9200000.0
2008-04-17 20:26:00,0.7869,0.787,0.7869,0.787,28400000.0
2008-04-17 20:27:00,0.787,0.787,0.78635,0.787,172200000.0
2008-04-17 20:28:00,0.787,0.7872,0.787,0.7872,42000000.0
2008-04-17 20:29:00,0.7872,0.7872,0.7872,0.7872,9300000.0
2008-04-17 20:30:00,0.7872,0.7872,0.7872,0.7872,4800000.0
2008-04-17 20:31:00,0.7872,0.7872,0.7872,0.7872,5100000.0
2008-04-17 20:32:00,0.7872,0.7873,0.787,0.787,283400000.0
2008-04-17 20:33:00,0.787,0.78705,0.787,0.787,185600000.0
2008-04-17 20:34:00,0.787,0.787,0.787,0.787,98600000.0
2008-04-17 20:35:00,0.787,0.787,0.787,0.787,110200000.0
2008-04-17 20:36:00,0.787,0.787,0.787,0.787,98600000.0
2008-04-17 20:37:00,0.787,0.787,0.7869,0.7869,168000000.0
2008-04-17 20:38:00,0.7869,0.7869,0.7868,0.7868,18300000.0
2008-04-17 20:39:00,0.7868,0.7868,0.7863,0.7863,132700000.0
2008-04-17 20:40:00,0.7863,0.7869,0.7863,0.7865,265100000.0
2008-04-17 20:41:00,0.7865,0.7866,0.7865,0.7865,266400000.0
2008-04-17 20:42:00,0.7865,0.7865,0.7865,0.7865,210900000.0
2008-04-17 20:43:00,0.7865,0.7865,0.7865,0.7865,154800000.0
2008-04-17 20:44:00,0.7865,0.787,0.7865,0.7868,107900000.0
2008-04-17 20:45:00,0.7868,0.7868,0.7867,0.7868,37400000.0
2008-04-17 20:46:00,0.7868,0.7869,0.7868,0.7868,39000000.0
2008-04-17 20:47:00,0.7868,0.787,0.7865,0.787,413200000.0
2008-04-17 20:48:00,0.787,0.787,0.787,0.787,127600000.0
2008-04-17 20:49:00,0.787,0.787,0.7868,0.7868,226200000.0
2008-04-17 20:50:00,0.7868,0.7868,0.7867,0.7867,127200000.0
2008-04-17 20:51:00,0.7867,0.78735,0.7864,0.7872,100900000.0
2008-04-17 20:52:00,0.7872,0.78775,0.7871,0.7873,289500000.0
2008-04-17 20:53:00,0.7873,0.7875,0.7873,0.7875,140300000.0
2008-04-17 20:54:00,0.7875,0.7875,0.7872,0.7872,171800000.0
2008-04-17 20:55:00,0.7872,0.7875,0.7872,0.7874,153600000.0
2008-04-17 20:56:00,0.7874,0.7874,0.7872,0.7872,11200000.0
2008-04-17 20:57:00,0.7872,0.7875,0.7872,0.7875,31900000.0
2008-04-17 20:58:00,0.7875,0.7875,0.7875,0.7875,2700000.0
2008-04-17 20:59:00,0.7875,0.78785,0.7873,0.7876,42800000.0
2008-04-17 21:00:00,0.7876,0.7876,0.7875,0.7875,22900000.0
2008-04-17 21:01:00,0.7875,0.7877,0.78715,0.7872,66500000.0
2008-04-17 21:02:00,0.7872,0.7874,0.7872,0.7874,30200000.0
2008-04-17 21:03:00,0.7874,0.7876,0.7874,0.7874,28700000.0
2008-04-17 21:04:00,0.7874,0.7877,0.7874,0.7874,101900000.0
2008-04-17 21:05:00,0.7874,0.7874,0.7874,0.7874,61000000.0
2008-04-17 21:06:00,0.7874,0.7878,0.7874,0.7877,259500000.0
2008-04-17 21:07:00,0.7877,0.788,0.7877,0.788,205800000.0
2008-04-17 21:08:00,0.788,0.7883,0.7876,0.7882,255200000.0
2008-04-17 21:09:00,0.7882,0.7882,0.7882,0.7882,4800000.0
2008-04-17 21:10:00,0.7882,0.7885,0.788,0.7882,26300000.0
2008-04-17 21:11:00,0.7882,0.7882,0.7878,0.7882,30900000.0
2008-04-17 21:12:00,0.7882,0.7882,0.7882,0.7882,9000000.0
2008-04-17 21:13:00,0.7882,0.7883,0.7882,0.7882,9800000.0
2008-04-17 21:14:00,0.7882,0.7882,0.7878,0.788,22600000.0
2008-04-17 21:15:00,0.788,0.7883,0.788,0.7882,30700000.0
2008-04-17 21:16:00,0.7882,0.7882,0.788,0.788,12200000.0
2008-04-17 21:17:00,0.788,0.788,0.788,0.788,11400000.0
2008-04-17 21:18:00,0.788,0.7882,0.788,0.7882,25500000.0
2008-04-17 21:19:00,0.7882,0.7882,0.7882,0.7882,8900000.0
2008-04-17 21:20:00,0.7882,0.7882,0.7882,0.7882,6500000.0
2008-04-17 21:21:00,0.7882,0.7882,0.7882,0.7882,3500000.0
2008-04-17 21:22:00,0.7882,0.7884,0.7882,0.7882,3700000.0
2008-04-17 21:23:00,0.7882,0.7885,0.7882,0.7885,21100000.0
2008-04-17 21:24:00,0.7885,0.7885,0.7882,0.7882,5700000.0
2008-04-17 21:25:00,0.7882,0.7884,0.7882,0.7884,8400000.0
2008-04-17 21:26:00,0.7884,0.7885,0.7884,0.7885,25200000.0
2008-04-17 21:27:00,0.7885,0.7885,0.7884,0.7885,10200000.0
2008-04-17 21:28:00,0.7885,0.7885,0.7885,0.7885,3200000.0
2008-04-17 21:29:00,0.7885,0.7885,0.788,0.788,11000000.0
2008-04-17 21:30:00,0.788,0.788,0.788,0.788,9400000.0
2008-04-17 21:31:00,0.788,0.788,0.7878,0.7878,12000000.0
2008-04-17 21:32:00,0.7878,0.7878,0.7876,0.7877,28900000.0
2008-04-17 21:33:00,0.7877,0.7877,0.7877,0.7877,9800000.0
2008-04-17 21:34:00,0.7877,0.7877,0.7877,0.7877,600000.0
2008-04-17 21:35:00,0.7877,0.7877,0.7877,0.7877,5200000.0
2008-04-17 21:36:00,0.7877,0.7877,0.7877,0.7877,4000000.0
2008-04-17 21:37:00,0.7877,0.78775,0.7877,0.7877,25600000.0
2008-04-17 21:38:00,0.7877,0.7877,0.7874,0.7875,67100000.0
2008-04-17 21:39:00,0.7875,0.7875,0.7875,0.7875,1200000.0
2008-04-17 21:40:00,0.7875,0.7875,0.78715,0.7873,30300000.0
2008-04-17 21:41:00,0.7873,0.7873,0.7873,0.7873,2400000.0
2008-04-17 21:42:00,0.78745,0.7876,0.7871,0.7875,104000000.0
2008-04-17 21:43:00,0.7875,0.7875,0.78715,0.7875,157200000.0
2008-04-17 21:44:00,0.7875,0.7875,0.7875,0.7875,1200000.0
2008-04-17 21:45:00,0.78787,0.78805,0.78772,0.78777,18700000.0
2008-04-17 21:46:00,0.78795,0.788,0.7876,0.7876,27400000.0
2008-04-17 21:47:00,0.7876,0.7876,0.7876,0.7876,1200000.0
2008-04-17 21:48:00,0.7876,0.7876,0.7876,0.7876,1800000.0
2008-04-17 21:49:00,0.78765,0.7879,0.78765,0.78765,35200000.0
2008-04-17 21:50:00,0.78765,0.78765,0.7875,0.7875,17000000.0
2008-04-17 21:51:00,0.78785,0.788,0.7877,0.7877,19000000.0
2008-04-17 21:52:00,0.7877,0.7877,0.7877,0.7877,1200000.0
2008-04-17 21:53:00,0.78785,0.788,0.7877,0.7877,22000000.0
2008-04-17 21:54:00,0.7877,0.7877,0.7877,0.7877,3600000.0
2008-04-17 21:55:00,0.7877,0.7877,0.7877,0.7877,1800000.0
2008-04-17 21:56:00,0.7877,0.7879,0.7877,0.7879,13000000.0
2008-04-17 21:57:00,0.7879,0.7879,0.7879,0.7879,1200000.0
2008-04-17 21:58:00,0.7879,0.7879,0.7879,0.7879,1400000.0
2008-04-17 21:59:00,0.7879,0.7882,0.7879,0.7879,32200000.0
2008-04-17 22:00:00,0.7879,0.7879,0.7877,0.7877,14300000.0
2008-04-17 22:01:00,0.7877,0.7877,0.7877,0.7877,2000000.0
2008-04-17 22:02:00,0.7877,0.7877,0.7877,0.7877,3200000.0
2008-04-17 22:03:00,0.7877,0.78855,0.7877,0.788,55000000.0
2008-04-17 22:04:00,0.788,0.7886,0.78775,0.7882,126100000.0
2008-04-17 22:05:00,0.7882,0.7884,0.7882,0.7884,17200000.0
2008-04-17 22:06:00,0.7884,0.7884,0.7884,0.7884,4000000.0
2008-04-17 22:07:00,0.7885,0.7892,0.7885,0.7892,47800000.0
2008-04-17 22:08:00,0.7892,0.7892,0.789,0.789,6800000.0
2008-04-17 22:09:00,0.789,0.7892,0.789,0.7892,6800000.0
2008-04-17 22:10:00,0.789,0.789,0.789,0.789,4200000.0
2008-04-17 22:11:00,0.789,0.789,0.789,0.789,1400000.0
2008-04-17 22:12:00,0.789,0.78905,0.789,0.78905,2800000.0
2008-04-17 22:13:00,0.78905,0.78935,0.78905,0.78935,51200000.0
2008-04-17 22:14:00,0.78935,0.78945,0.78905,0.78945,133700000.0
2008-04-17 22:15:00,0.78945,0.78945,0.78945,0.78945,5400000.0
2008-04-17 22:16:00,0.78945,0.78945,0.78945,0.78945,1350000.0
2008-04-17 22:17:00,0.7895,0.78985,0.7895,0.7896,25630000.0
2008-04-17 22:18:00,0.7896,0.7901,0.7896,0.7898,18000000.0
2008-04-17 22:19:00,0.7898,0.78985,0.78955,0.7898,60260000.0
2008-04-17 22:20:00,0.7898,0.7899,0.7897,0.7899,13200000.0
2008-04-17 22:21:00,0.7899,0.79,0.78955,0.7898,120180000.0
2008-04-17 22:22:00,0.7898,0.78985,0.7898,0.7898,5650000.0
2008-04-17 22:23:00,0.7898,0.7898,0.7895,0.7898,10200000.0
2008-04-17 22:24:00,0.7898,0.7901,0.7897,0.7901,21600000.0
2008-04-17 22:25:00,0.7901,0.7902,0.7897,0.7897,10600000.0
2008-04-17 22:26:00,0.7897,0.7903,0.7897,0.7897,26000000.0
2008-04-17 22:27:00,0.7897,0.79,0.7897,0.79,43200000.0
2008-04-17 22:28:00,0.79,0.7903,0.79,0.7903,23600000.0
2008-04-17 22:29:00,0.7903,0.7906,0.7903,0.7906,27600000.0
2008-04-17 22:30:00,0.7906,0.7908,0.7903,0.7906,94600000.0
2008-04-17 22:31:00,0.7906,0.7906,0.7905,0.7905,6600000.0
2008-04-17 22:32:00,0.7905,0.7906,0.7905,0.7906,3400000.0
2008-04-17 22:33:00,0.7906,0.7906,0.7905,0.7905,7600000.0
2008-04-17 22:34:00,0.7905,0.7905,0.7903,0.7903,3000000.0
2008-04-17 22:35:00,0.7903,0.7903,0.79,0.7901,12100000.0
2008-04-17 22:36:00,0.7901,0.7906,0.7901,0.7906,10800000.0
2008-04-17 22:37:00,0.7906,0.7907,0.7901,0.7903,26300000.0
2008-04-17 22:38:00,0.7903,0.7903,0.7897,0.7897,23900000.0
2008-04-17 22:39:00,0.7897,0.7901,0.7897,0.7901,60100000.0
2008-04-17 22:40:00,0.7901,0.7901,0.7899,0.7901,9600000.0
2008-04-17 22:41:00,0.7901,0.7901,0.7901,0.7901,2600000.0
2008-04-17 22:42:00,0.7901,0.7901,0.7901,0.7901,4000000.0
2008-04-17 22:43:00,0.7901,0.7901,0.7901,0.7901,1200000.0
2008-04-17 22:44:00,0.7901,0.7901,0.7901,0.7901,2200000.0
2008-04-17 22:45:00,0.7901,0.7903,0.79,0.79,128100000.0
2008-04-17 22:46:00,0.79,0.79,0.79,0.79,90600000.0
2008-04-17 22:47:00,0.79,0.79,0.79,0.79,91200000.0
2008-04-17 22:48:00,0.79,0.7903,0.79,0.7903,184100000.0
2008-04-17 22:49:00,0.7903,0.7905,0.7902,0.7902,587100000.0
2008-04-17 22:50:00,0.7904,0.7904,0.7902,0.7902,288800000.0
2008-04-17 22:51:00,0.7902,0.7902,0.7902,0.7902,122700000.0
2008-04-17 22:52:00,0.7902,0.7902,0.7902,0.7902,70000000.0
2008-04-17 22:53:00,0.7902,0.7902,0.79,0.79,108300000.0
2008-04-17 22:54:00,0.79005,0.7911,0.79005,0.7904,595000000.0
2008-04-17 22:55:00,0.7904,0.7907,0.7904,0.7907,84500000.0
2008-04-17 22:56:00,0.7908,0.7913,0.79065,0.7913,317600000.0
2008-04-17 22:57:00,0.7913,0.7913,0.7911,0.7911,50200000.0
2008-04-17 22:58:00,0.7911,0.7911,0.7909,0.7909,21800000.0
2008-04-17 22:59:00,0.7909,0.7909,0.7905,0.7905,107200000.0
2008-04-17 23:00:00,0.7905,0.7905,0.7905,0.7905,134400000.0
2008-04-17 23:01:00,0.7905,0.7905,0.79,0.7901,162400000.0
2008-04-17 23:02:00,0.7902,0.7903,0.7899,0.7899,105800000.0
2008-04-17 23:03:00,0.7899,0.7906,0.7899,0.7906,13000000.0
2008-04-17 23:04:00,0.7906,0.7906,0.7902,0.7903,222700000.0
2008-04-17 23:05:00,0.7903,0.7903,0.7903,0.7903,205200000.0
2008-04-17 23:06:00,0.7903,0.7903,0.7903,0.7903,205200000.0
2008-04-17 23:07:00,0.7903,0.7903,0.7902,0.7902,259500000.0
2008-04-17 23:08:00,0.7902,0.7903,0.7902,0.7903,224500000.0
2008-04-17 23:09:00,0.7903,0.7905,0.79,0.7905,274400000.0
2008-04-17 23:10:00,0.7905,0.7905,0.7905,0.7905,218400000.0
2008-04-17 23:11:00,0.7905,0.7905,0.7904,0.7904,294600000.0
2008-04-17 23:12:00,0.7904,0.7905,0.7904,0.7905,198500000.0
2008-04-17 23:13:00,0.7905,0.7905,0.7902,0.7903,185100000.0
2008-04-17 23:14:00,0.7903,0.7904,0.7903,0.7903,237600000.0
2008-04-17 23:15:00,0.7903,0.7903,0.7903,0.7903,72800000.0
2008-04-17 23:16:00,0.7903,0.7903,0.7903,0.7903,106400000.0
2008-04-17 23:17:00,0.7903,0.7903,0.79,0.79,112000000.0
2008-04-17 23:18:00,0.79,0.79,0.79,0.79,72800000.0
2008-04-17 23:19:00,0.79,0.79,0.79,0.79,89600000.0
2008-04-17 23:20:00,0.79,0.79,0.7899,0.7899,106700000.0
2008-04-17 23:21:00,0.7899,0.79,0.7899,0.79,84000000.0
2008-04-17 23:22:00,0.79,0.79,0.79,0.79,78400000.0
2008-04-17 23:23:00,0.79,0.79,0.7899,0.7899,112000000.0
2008-04-17 23:24:00,0.7899,0.7899,0.7897,0.7897,132100000.0
2008-04-17 23:25:00,0.7897,0.7897,0.7897,0.7897,100800000.0
2008-04-17 23:26:00,0.7897,0.7897,0.7897,0.7897,78400000.0
2008-04-17 23:27:00,0.7897,0.7898,0.7897,0.7898,134400000.0
2008-04-17 23:28:00,0.7898,0.7898,0.7898,0.7898,78400000.0
2008-04-17 23:29:00,0.7898,0.7898,0.7897,0.7897,106700000.0
2008-04-17 23:30:00,0.7897,0.7897,0.7897,0.7897,104900000.0
2008-04-17 23:31:00,0.7897,0.7897,0.7894,0.7894,142700000.0
2008-04-17 23:32:00,0.7894,0.7896,0.7894,0.7894,235000000.0
2008-04-17 23:33:00,0.7894,0.7894,0.7894,0.7894,102400000.0
2008-04-17 23:34:00,0.7894,0.7894,0.7888,0.7889,101900000.0
2008-04-17 23:35:00,0.7889,0.7889,0.7886,0.7886,9600000.0
2008-04-17 23:36:00,0.7885,0.7887,0.7885,0.7885,224800000.0
2008-04-17 23:37:00,0.7885,0.7886,0.7885,0.7886,83900000.0
2008-04-17 23:38:00,0.7886,0.7894,0.7885,0.7894,126400000.0
2008-04-17 23:39:00,0.7894,0.7894,0.7893,0.7893,87500000.0
2008-04-17 23:40:00,0.7893,0.7893,0.7893,0.7893,7500000.0
2008-04-17 23:41:00,0.7893,0.7895,0.7893,0.7895,76800000.0
2008-04-17 23:42:00,0.7895,0.7895,0.7891,0.7891,88000000.0
2008-04-17 23:43:00,0.7893,0.7893,0.78893,0.78926,34000000.0
2008-04-17 23:44:00,0.78933,0.78944,0.78923,0.78944,92800000.0
2008-04-17 23:45:00,0.78945,0.78948,0.78934,0.7894,112500000.0
2008-04-17 23:46:00,0.78925,0.78949,0.78914,0.78941,272100000.0
2008-04-17 23:47:00,0.7892,0.7892,0.7892,0.7892,7500000.0
2008-04-17 23:48:00,0.7892,0.7892,0.7892,0.7892,5000000.0
2008-04-17 23:49:00,0.78904,0.7893,0.78896,0.78923,46300000.0
2008-04-17 23:50:00,0.78922,0.7896,0.7891,0.78954,38600000.0
2008-04-17 23:51:00,0.789,0.7891,0.789,0.789,123700000.0
2008-04-17 23:52:00,0.789,0.789,0.7886,0.7889,172300000.0
2008-04-17 23:53:00,0.7889,0.7889,0.7888,0.7888,184800000.0
2008-04-17 23:54:00,0.7888,0.7888,0.7884,0.7885,128800000.0
2008-04-17 23:55:00,0.7885,0.7886,0.7885,0.7885,134700000.0
2008-04-17 23:56:00,0.7885,0.7886,0.7885,0.7886,140000000.0
2008-04-17 23:57:00,0.7886,0.7886,0.7883,0.7885,145600000.0
2008-04-17 23:58:00,0.7885,0.7885,0.7885,0.7885,179200000.0
2008-04-17 23:59:00,0.7885,0.7886,0.7885,0.7885,179200000.0
2008-04-18 00:00:00,0.7885,0.7885,0.7885,0.7885,179200000.0
2008-04-18 00:01:00,0.7885,0.7886,0.7885,0.7886,151200000.0
2008-04-18 00:02:00,0.7886,0.7889,0.7886,0.7886,352900000.0
2008-04-18 00:03:00,0.7886,0.7889,0.7886,0.7887,311200000.0
2008-04-18 00:04:00,0.7887,0.7888,0.7887,0.7888,126400000.0
2008-04-18 00:05:00,0.7888,0.7888,0.7888,0.7888,156800000.0
2008-04-18 00:06:00,0.7888,0.7888,0.7888,0.7888,106400000.0
2008-04-18 00:07:00,0.7888,0.7888,0.7886,0.7887,313300000.0
2008-04-18 00:08:00,0.7887,0.7887,0.7886,0.7886,224100000.0
2008-04-18 00:09:00,0.7886,0.7886,0.7886,0.7886,123200000.0
2008-04-18 00:10:00,0.7886,0.7886,0.7886,0.7886,128800000.0
2008-04-18 00:11:00,0.7886,0.7886,0.7886,0.7886,140000000.0
2008-04-18 00:12:00,0.7886,0.7886,0.7885,0.7885,150600000.0
2008-04-18 00:13:00,0.7885,0.7891,0.7885,0.7891,180200000.0
2008-04-18 00:14:00,0.7891,0.7892,0.7885,0.7892,261200000.0
2008-04-18 00:15:00,0.7892,0.7892,0.7887,0.7892,198400000.0
2008-04-18 00:16:00,0.7892,0.7892,0.7892,0.7892,156800000.0
2008-04-18 00:17:00,0.7892,0.7896,0.7892,0.7893,285100000.0
2008-04-18 00:18:00,0.7893,0.79,0.7893,0.7899,431700000.0
2008-04-18 00:19:00,0.7899,0.79,0.7896,0.7896,270500000.0
2008-04-18 00:20:00,0.7896,0.79,0.7896,0.79,134400000.0
2008-04-18 00:21:00,0.79,0.79,0.79,0.79,72800000.0
2008-04-18 00:22:00,0.79,0.79,0.7896,0.7896,89600000.0
2008-04-18 00:23:00,0.7896,0.7898,0.7896,0.7898,158400000.0
2008-04-18 00:24:00,0.7898,0.7898,0.7896,0.7896,151200000.0
2008-04-18 00:25:00,0.7896,0.7896,0.7896,0.7896,156800000.0
2008-04-18 00:26:00,0.7896,0.7896,0.7896,0.7896,95200000.0
2008-04-18 00:27:00,0.7896,0.7896,0.7895,0.7895,134400000.0
2008-04-18 00:28:00,0.7895,0.7898,0.7894,0.7898,269600000.0
2008-04-18 00:29:00,0.7898,0.7898,0.7898,0.7898,106400000.0
2008-04-18 00:30:00,0.7898,0.7898,0.7898,0.7898,89600000.0
2008-04-18 00:31:00,0.7898,0.7898,0.7898,0.7898,106400000.0
2008-04-18 00:32:00,0.7898,0.7898,0.7894,0.7894,145600000.0
2008-04-18 00:33:00,0.7894,0.7896,0.7894,0.7896,162400000.0
2008-04-18 00:34:00,0.7896,0.7896,0.7896,0.7896,78400000.0
2008-04-18 00:35:00,0.7896,0.7896,0.7896,0.7896,106400000.0
2008-04-18 00:36:00,0.7896,0.7896,0.7896,0.7896,84000000.0
2008-04-18 00:37:00,0.7896,0.7896,0.7896,0.7896,117600000.0
2008-04-18 00:38:00,0.7896,0.7896,0.7894,0.7894,80000000.0
2008-04-18 00:39:00,0.7896,0.7896,0.7896,0.7896,112000000.0
2008-04-18 00:40:00,0.7896,0.7896,0.7896,0.7896,128800000.0
2008-04-18 00:41:00,0.7896,0.7896,0.7896,0.7896,84000000.0
2008-04-18 00:42:00,0.7896,0.7896,0.7896,0.7896,128800000.0
2008-04-18 00:43:00,0.7896,0.7896,0.7896,0.7896,264700000.0
2008-04-18 00:44:00,0.7896,0.7896,0.7896,0.7896,89600000.0
2008-04-18 00:45:00,0.7896,0.7896,0.7896,0.7896,134400000.0
2008-04-18 00:46:00,0.7896,0.7896,0.7896,0.7896,106400000.0
2008-04-18 00:47:00,0.7896,0.7896,0.7896,0.7896,112000000.0
2008-04-18 00:48:00,0.7896,0.7898,0.7896,0.7898,117600000.0
2008-04-18 00:49:00,0.7898,0.7898,0.7898,0.7898,84000000.0
2008-04-18 00:50:00,0.7898,0.7898,0.7898,0.7898,89600000.0
2008-04-18 00:51:00,0.7898,0.7902,0.7898,0.7901,387600000.0
2008-04-18 00:52:00,0.7901,0.7902,0.7901,0.7902,416100000.0
2008-04-18 00:53:00,0.7902,0.7907,0.7902,0.7906,391200000.0
2008-04-18 00:54:00,0.7906,0.7906,0.7904,0.7906,84300000.0
2008-04-18 00:55:00,0.7906,0.7906,0.7906,0.7906,48000000.0
2008-04-18 00:56:00,0.7906,0.7906,0.7906,0.7906,50400000.0
2008-04-18 00:57:00,0.7906,0.7906,0.7905,0.7905,205300000.0
2008-04-18 00:58:00,0.7905,0.7906,0.7905,0.7906,162200000.0
2008-04-18 00:59:00,0.7906,0.7906,0.7906,0.7906,192000000.0
2008-04-18 01:00:00,0.7906,0.7907,0.7906,0.7907,173800000.0
2008-04-18 01:01:00,0.7907,0.791,0.7907,0.791,185500000.0
2008-04-18 01:02:00,0.791,0.791,0.7907,0.7909,148600000.0
2008-04-18 01:03:00,0.7909,0.7909,0.7905,0.7908,710200000.0
2008-04-18 01:04:00,0.7908,0.791,0.7908,0.791,220800000.0
2008-04-18 01:05:00,0.791,0.791,0.791,0.791,145800000.0
2008-04-18 01:06:00,0.791,0.7911,0.791,0.7911,336700000.0
2008-04-18 01:07:00,0.7911,0.7915,0.7911,0.7915,356200000.0
2008-04-18 01:08:00,0.7915,0.7915,0.7914,0.7915,142600000.0
2008-04-18 01:09:00,0.7915,0.7915,0.7915,0.7915,57500000.0
2008-04-18 01:10:00,0.7915,0.7917,0.7915,0.7917,85600000.0
2008-04-18 01:11:00,0.7917,0.7917,0.7915,0.7915,127800000.0
2008-04-18 01:12:00,0.7915,0.7915,0.7915,0.7915,38500000.0
2008-04-18 01:13:00,0.7915,0.7915,0.7915,0.7915,6200000.0
2008-04-18 01:14:00,0.7915,0.7915,0.7915,0.7915,5800000.0
2008-04-18 01:15:00,0.7915,0.7915,0.7915,0.7915,4600000.0
2008-04-18 01:16:00,0.7915,0.7915,0.7914,0.7914,41800000.0
2008-04-18 01:17:00,0.7914,0.7915,0.7913,0.7914,112100000.0
2008-04-18 01:18:00,0.7914,0.7914,0.7914,0.7914,97800000.0
2008-04-18 01:19:00,0.7914,0.7914,0.7913,0.7913,173600000.0
2008-04-18 01:20:00,0.7913,0.7913,0.7913,0.7913,169200000.0
2008-04-18 01:21:00,0.7913,0.7914,0.7913,0.7914,191400000.0
2008-04-18 01:22:00,0.7914,0.7914,0.7914,0.7914,51400000.0
2008-04-18 01:23:00,0.7914,0.7914,0.7913,0.7913,136400000.0
2008-04-18 01:24:00,0.7913,0.7914,0.7913,0.7914,138200000.0
2008-04-18 01:25:00,0.7914,0.7914,0.7914,0.7914,11800000.0
2008-04-18 01:26:00,0.7914,0.7914,0.7914,0.7914,165700000.0
2008-04-18 01:27:00,0.7914,0.7914,0.7914,0.7914,160300000.0
2008-04-18 01:28:00,0.7914,0.7914,0.7914,0.7914,239500000.0
2008-04-18 01:29:00,0.7914,0.7914,0.7914,0.7914,25500000.0
2008-04-18 01:30:00,0.7914,0.7914,0.791,0.7911,161100000.0
2008-04-18 01:31:00,0.7911,0.7914,0.7911,0.7914,103700000.0
2008-04-18 01:32:00,0.7914,0.7914,0.7911,0.7911,204000000.0
2008-04-18 01:33:00,0.7911,0.7911,0.7909,0.7911,282700000.0
2008-04-18 01:34:00,0.7911,0.7911,0.7911,0.7911,87500000.0
2008-04-18 01:35:00,0.7911,0.7913,0.7911,0.7911,215900000.0
2008-04-18 01:36:00,0.7911,0.7911,0.7911,0.7911,118900000.0
2008-04-18 01:37:00,0.7911,0.7911,0.7911,0.7911,74600000.0
2008-04-18 01:38:00,0.7911,0.7911,0.7909,0.791,162300000.0
2008-04-18 01:39:00,0.791,0.791,0.7907,0.7907,212300000.0
2008-04-18 01:40:00,0.7907,0.7908,0.7906,0.7907,260600000.0
2008-04-18 01:41:00,0.7907,0.7907,0.7901,0.7904,279000000.0
2008-04-18 01:42:00,0.7904,0.7904,0.79,0.7901,298100000.0
2008-04-18 01:43:00,0.7901,0.7908,0.7901,0.7906,285500000.0
2008-04-18 01:44:00,0.7906,0.7906,0.7906,0.7906,364500000.0
2008-04-18 01:45:00,0.7906,0.7906,0.79,0.7902,349300000.0
2008-04-18 01:46:00,0.7902,0.7902,0.79,0.79,781300000.0
2008-04-18 01:47:00,0.79,0.7901,0.79,0.79,265100000.0
2008-04-18 01:48:00,0.79,0.79,0.7895,0.7897,276800000.0
2008-04-18 01:49:00,0.7897,0.7897,0.7893,0.7893,385800000.0
2008-04-18 01:50:00,0.7893,0.7896,0.7893,0.7895,416200000.0
2008-04-18 01:51:00,0.7895,0.7895,0.7895,0.7895,173000000.0
2008-04-18 01:52:00,0.7895,0.7896,0.7895,0.7895,422400000.0
2008-04-18 01:53:00,0.7895,0.79,0.7895,0.79,459200000.0
2008-04-18 01:54:00,0.79,0.7905,0.79,0.7905,537100000.0
2008-04-18 01:55:00,0.7905,0.7906,0.7901,0.7905,659900000.0
2008-04-18 01:56:00,0.7905,0.7905,0.7903,0.7905,105700000.0
2008-04-18 01:57:00,0.7905,0.7908,0.7905,0.7905,166100000.0
2008-04-18 01:58:00,0.7905,0.7907,0.7904,0.7905,240000000.0
2008-04-18 01:59:00,0.7905,0.7907,0.7905,0.7905,22200000.0
2008-04-18 02:00:00,0.79055,0.7907,0.79055,0.7906,21800000.0
2008-04-18 02:01:00,0.7906,0.7907,0.7906,0.7906,22100000.0
2008-04-18 02:02:00,0.7906,0.7907,0.7905,0.7906,38400000.0
2008-04-18 02:03:00,0.7906,0.7907,0.7905,0.7907,85300000.0
2008-04-18 02:04:00,0.7907,0.7913,0.7907,0.7911,399300000.0
2008-04-18 02:05:00,0.7911,0.7911,0.7905,0.7908,329700000.0
2008-04-18 02:06:00,0.7908,0.7908,0.7906,0.7906,94700000.0
2008-04-18 02:07:00,0.7906,0.7908,0.7906,0.7907,90600000.0
2008-04-18 02:08:00,0.7907,0.7907,0.7903,0.7903,100500000.0
2008-04-18 02:09:00,0.7903,0.7903,0.7903,0.7903,9000000.0
2008-04-18 02:10:00,0.7905,0.7905,0.7903,0.7903,7500000.0
2008-04-18 02:11:00,0.7904,0.7904,0.7903,0.7904,90300000.0
2008-04-18 02:12:00,0.7904,0.7904,0.7903,0.7903,44800000.0
2008-04-18 02:13:00,0.7903,0.7903,0.7903,0.7903,44400000.0
2008-04-18 02:14:00,0.7903,0.7903,0.7903,0.7903,50400000.0
2008-04-18 02:15:00,0.7903,0.7903,0.7903,0.7903,22400000.0
2008-04-18 02:16:00,0.7903,0.7903,0.7903,0.7903,44800000.0
2008-04-18 02:17:00,0.7903,0.7903,0.7903,0.7903,22400000.0
2008-04-18 02:18:00,0.7903,0.7903,0.7903,0.7903,44400000.0
2008-04-18 02:19:00,0.7903,0.7903,0.79025,0.79025,24200000.0
2008-04-18 02:20:00,0.79025,0.7903,0.79025,0.7903,28700000.0
2008-04-18 02:21:00,0.7903,0.7903,0.7902,0.7902,92600000.0
2008-04-18 02:22:00,0.7902,0.7902,0.7902,0.7902,56700000.0
2008-04-18 02:23:00,0.7902,0.7902,0.7902,0.7902,6600000.0
2008-04-18 02:24:00,0.7902,0.7902,0.7901,0.7901,30200000.0
2008-04-18 02:25:00,0.7901,0.7901,0.79,0.79,12300000.0
2008-04-18 02:26:00,0.79,0.7902,0.79,0.7902,231900000.0
2008-04-18 02:27:00,0.7902,0.7902,0.7902,0.7902,9000000.0
2008-04-18 02:28:00,0.7902,0.7903,0.7901,0.7901,14500000.0
2008-04-18 02:29:00,0.7901,0.7902,0.7901,0.7902,90800000.0
2008-04-18 02:30:00,0.7902,0.7902,0.7902,0.7902,88000000.0
2008-04-18 02:31:00,0.7902,0.7902,0.7902,0.7902,195200000.0
2008-04-18 02:32:00,0.7902,0.7902,0.7902,0.7902,115200000.0
2008-04-18 02:33:00,0.7902,0.7902,0.7902,0.7902,115200000.0
2008-04-18 02:34:00,0.7902,0.7902,0.7902,0.7902,114700000.0
2008-04-18 02:35:00,0.7902,0.7902,0.7902,0.7902,238700000.0
2008-04-18 02:36:00,0.7902,0.7904,0.7902,0.7904,167200000.0
2008-04-18 02:37:00,0.7904,0.7904,0.7904,0.7904,7500000.0
2008-04-18 02:38:00,0.7904,0.7904,0.7904,0.7904,10000000.0
2008-04-18 02:39:00,0.7904,0.7904,0.7904,0.7904,10000000.0
2008-04-18 02:40:00,0.7904,0.7904,0.7904,0.7904,10000000.0
2008-04-18 02:41:00,0.7904,0.7904,0.7903,0.7904,52300000.0
2008-04-18 02:42:00,0.7904,0.7904,0.7904,0.7904,45900000.0
2008-04-18 02:43:00,0.7904,0.7904,0.7904,0.7904,26000000.0
2008-04-18 02:44:00,0.7904,0.7904,0.7904,0.7904,13000000.0
2008-04-18 02:45:00,0.7904,0.7904,0.7904,0.7904,77800000.0
2008-04-18 02:46:00,0.7904,0.7904,0.7904,0.7904,89400000.0
2008-04-18 02:47:00,0.7904,0.7904,0.7904,0.7904,158400000.0
2008-04-18 02:48:00,0.7904,0.7904,0.7903,0.7903,67300000.0
2008-04-18 02:49:00,0.7903,0.7903,0.7903,0.7903,66100000.0
2008-04-18 02:50:00,0.7903,0.7903,0.7901,0.7903,145500000.0
2008-04-18 02:51:00,0.7903,0.7903,0.7902,0.7903,89700000.0
2008-04-18 02:52:00,0.7903,0.7903,0.7903,0.7903,133800000.0
2008-04-18 02:53:00,0.7903,0.7904,0.7903,0.7903,34500000.0
2008-04-18 02:54:00,0.7903,0.7903,0.7903,0.7903,49900000.0
2008-04-18 02:55:00,0.7903,0.7903,0.7903,0.7903,30400000.0
2008-04-18 02:56:00,0.7903,0.7904,0.7903,0.7903,62100000.0
2008-04-18 02:57:00,0.7903,0.7903,0.7903,0.7903,16000000.0
2008-04-18 02:58:00,0.7903,0.7903,0.7903,0.7903,8000000.0
2008-04-18 02:59:00,0.7903,0.7903,0.7902,0.7903,96300000.0
2008-04-18 03:00:00,0.7903,0.7904,0.7903,0.7904,14760000.0
2008-04-18 03:01:00,0.7904,0.7904,0.7903,0.7903,11900000.0
2008-04-18 03:02:00,0.7903,0.7903,0.7902,0.7902,75000000.0
2008-04-18 03:03:00,0.7902,0.7904,0.7902,0.7904,188600000.0
2008-04-18 03:04:00,0.7904,0.7907,0.7904,0.7907,287399999.0
2008-04-18 03:05:00,0.7907,0.7907,0.7906,0.7906,100700000.0
2008-04-18 03:06:00,0.7906,0.7906,0.7906,0.7906,80500000.0
2008-04-18 03:07:00,0.7906,0.7906,0.7906,0.7906,334500008.0
2008-04-18 03:08:00,0.7906,0.7907,0.7906,0.7907,45500001.0
2008-04-18 03:09:00,0.7907,0.7908,0.7907,0.7908,66900000.0
2008-04-18 03:10:00,0.7908,0.7912,0.79075,0.7912,471900000.0
2008-04-18 03:11:00,0.7912,0.7924,0.7912,0.7924,416000000.0
2008-04-18 03:12:00,0.7924,0.7936,0.7924,0.7925,848400000.0
2008-04-18 03:13:00,0.7926,0.7929,0.7923,0.7929,372000000.0
2008-04-18 03:14:00,0.7929,0.7929,0.7924,0.7925,280800000.0
2008-04-18 03:15:00,0.7925,0.7925,0.7923,0.7924,545800000.0
2008-04-18 03:16:00,0.7924,0.7929,0.7922,0.7924,553200000.0
2008-04-18 03:17:00,0.7924,0.7929,0.7924,0.7928,280100000.0
2008-04-18 03:18:00,0.7928,0.7929,0.7925,0.7926,341300000.0
2008-04-18 03:19:00,0.7926,0.7926,0.7925,0.7925,354200000.0
2008-04-18 03:20:00,0.7925,0.7926,0.7924,0.7926,202800000.0
2008-04-18 03:21:00,0.7926,0.7928,0.7926,0.7928,126900000.0
2008-04-18 03:22:00,0.7928,0.7932,0.7927,0.793,157200000.0
2008-04-18 03:23:00,0.793,0.7939,0.793,0.7934,215400000.0
2008-04-18 03:24:00,0.7934,0.7934,0.7927,0.7927,491400000.0
2008-04-18 03:25:00,0.7927,0.7927,0.7922,0.7923,276100000.0
2008-04-18 03:26:00,0.7922,0.7924,0.7922,0.7922,190000000.0
2008-04-18 03:27:00,0.7922,0.7927,0.7922,0.7925,129900000.0
2008-04-18 03:28:00,0.7925,0.7925,0.7922,0.7922,143100000.0
2008-04-18 03:29:00,0.7922,0.7922,0.7922,0.7922,25600000.0
2008-04-18 03:30:00,0.7922,0.7922,0.7914,0.7914,608400000.0
2008-04-18 03:31:00,0.7915,0.7916,0.7914,0.7916,443900000.0
2008-04-18 03:32:00,0.7916,0.7917,0.7916,0.7916,255000000.0
2008-04-18 03:33:00,0.7916,0.7918,0.7915,0.7917,243200000.0
2008-04-18 03:34:00,0.7916,0.7918,0.7916,0.7918,296500000.0
2008-04-18 03:35:00,0.7918,0.7918,0.7917,0.7917,501500000.0
2008-04-18 03:36:00,0.7917,0.7918,0.7917,0.7918,126700000.0
2008-04-18 03:37:00,0.7918,0.7918,0.7917,0.7917,706699999.0
2008-04-18 03:38:00,0.7917,0.7917,0.7915,0.7916,1267499981.0
2008-04-18 03:39:00,0.7916,0.7921,0.7915,0.7917,1039500000.0
2008-04-18 03:40:00,0.7917,0.7917,0.7914,0.7915,1030499976.0
2008-04-18 03:41:00,0.7915,0.7915,0.7912,0.7913,478200003.0
2008-04-18 03:42:00,0.7913,0.7914,0.7913,0.7913,78100000.0
2008-04-18 03:43:00,0.7913,0.7914,0.7913,0.7913,180000000.0
2008-04-18 03:44:00,0.7913,0.7914,0.7913,0.7914,237900000.0
2008-04-18 03:45:00,0.7914,0.7914,0.7913,0.7914,634199995.0
2008-04-18 03:46:00,0.7914,0.7914,0.7914,0.7914,45700000.0
2008-04-18 03:47:00,0.7914,0.7914,0.7914,0.7914,66200000.0
2008-04-18 03:48:00,0.7914,0.7914,0.7914,0.7914,92000000.0
2008-04-18 03:49:00,0.7914,0.7914,0.7914,0.7914,78200000.0
2008-04-18 03:50:00,0.7914,0.7915,0.7914,0.7915,101600001.0
2008-04-18 03:51:00,0.7915,0.7916,0.7915,0.7915,175200000.0
2008-04-18 03:52:00,0.7915,0.7915,0.7915,0.7915,174600000.0
2008-04-18 03:53:00,0.7915,0.7915,0.7915,0.7915,141900000.0
2008-04-18 03:54:00,0.7915,0.7916,0.7915,0.7916,298000000.0
2008-04-18 03:55:00,0.7916,0.7918,0.7916,0.7918,382899999.0
2008-04-18 03:56:00,0.7918,0.7918,0.7918,0.7918,297900000.0
2008-04-18 03:57:00,0.7918,0.7919,0.7918,0.7919,229500000.0
2008-04-18 03:58:00,0.7919,0.7919,0.7919,0.7919,450499995.0
2008-04-18 03:59:00,0.7919,0.7919,0.7919,0.7919,276699999.0
2008-04-18 04:00:00,0.7919,0.7922,0.7919,0.7922,222899999.0
2008-04-18 04:01:00,0.7922,0.7923,0.7921,0.7922,312499997.0
2008-04-18 04:02:00,0.7922,0.7922,0.7921,0.7922,28500000.0
2008-04-18 04:03:00,0.7922,0.7922,0.7918,0.7919,122100000.0
2008-04-18 04:04:00,0.7919,0.7919,0.7919,0.7919,45500000.0
2008-04-18 04:05:00,0.7919,0.792,0.7919,0.7919,192499998.0
2008-04-18 04:06:00,0.7919,0.792,0.7919,0.792,251300000.0
2008-04-18 04:07:00,0.792,0.792,0.792,0.792,2000000.0
2008-04-18 04:08:00,0.792,0.792,0.7919,0.792,10500000.0
2008-04-18 04:09:00,0.792,0.792,0.7919,0.7919,64700000.0
2008-04-18 04:10:00,0.7919,0.7919,0.7919,0.7919,11500000.0
2008-04-18 04:11:00,0.7919,0.7919,0.7911,0.7911,224300000.0
2008-04-18 04:12:00,0.7911,0.7912,0.7911,0.7911,196700000.0
2008-04-18 04:13:00,0.7911,0.7911,0.791,0.7911,140700000.0
2008-04-18 04:14:00,0.7911,0.7914,0.7911,0.7914,203200000.0
2008-04-18 04:15:00,0.7913,0.7913,0.7911,0.7913,172600000.0
2008-04-18 04:16:00,0.7913,0.7913,0.7913,0.7913,58500000.0
2008-04-18 04:17:00,0.7913,0.7913,0.7913,0.7913,45500000.0
2008-04-18 04:18:00,0.7913,0.7913,0.7913,0.7913,77000000.0
2008-04-18 04:19:00,0.7913,0.7915,0.7912,0.7913,154100000.0
2008-04-18 04:20:00,0.7913,0.7913,0.7911,0.7911,106600000.0
2008-04-18 04:21:00,0.7911,0.7915,0.7911,0.7915,331600000.0
2008-04-18 04:22:00,0.7915,0.7917,0.7915,0.7915,196400000.0
2008-04-18 04:23:00,0.7915,0.7915,0.7915,0.7915,65000000.0
2008-04-18 04:24:00,0.7915,0.7917,0.7915,0.7915,134000000.0
2008-04-18 04:25:00,0.7915,0.7915,0.7915,0.7915,105800000.0
2008-04-18 04:26:00,0.7915,0.7917,0.7915,0.7917,26000000.0
2008-04-18 04:27:00,0.7917,0.7917,0.7913,0.7915,175300000.0
2008-04-18 04:28:00,0.7916,0.7916,0.7915,0.7915,35600000.0
2008-04-18 04:29:00,0.7915,0.7915,0.7915,0.7915,122400000.0
2008-04-18 04:30:00,0.7918,0.7918,0.7918,0.7918,2400000.0
2008-04-18 04:31:00,0.7918,0.7918,0.7918,0.7918,1600000.0
2008-04-18 04:32:00,0.7918,0.7918,0.7918,0.7918,1600000.0
2008-04-18 04:33:00,0.7918,0.7918,0.7914,0.7914,18800000.0
2008-04-18 04:34:00,0.7914,0.7914,0.7914,0.7914,39600000.0
2008-04-18 04:35:00,0.7914,0.7915,0.7914,0.7915,84000000.0
2008-04-18 04:36:00,0.7915,0.7917,0.7915,0.7917,96000002.0
2008-04-18 04:37:00,0.7917,0.7917,0.7917,0.7917,3800000.0
2008-04-18 04:38:00,0.7917,0.7919,0.7917,0.7919,186500000.0
2008-04-18 04:39:00,0.7919,0.792,0.7917,0.7918,671600000.0
2008-04-18 04:40:00,0.7918,0.7919,0.7915,0.7919,391000000.0
2008-04-18 04:41:00,0.7919,0.7919,0.7916,0.7918,92200000.0
2008-04-18 04:42:00,0.7918,0.7919,0.7918,0.7919,67400000.0
2008-04-18 04:43:00,0.7919,0.792,0.7918,0.792,18800000.0
2008-04-18 04:44:00,0.792,0.792,0.7919,0.7919,26400000.0
2008-04-18 04:45:00,0.7919,0.7921,0.7919,0.7921,147700000.0
2008-04-18 04:46:00,0.7921,0.7921,0.7919,0.7919,10600000.0
2008-04-18 04:47:00,0.7919,0.7919,0.7918,0.7918,89800000.0
2008-04-18 04:48:00,0.7918,0.7919,0.7918,0.7919,39800000.0
2008-04-18 04:49:00,0.7917,0.7922,0.7915,0.7919,229000002.0
2008-04-18 04:50:00,0.7919,0.7921,0.7916,0.7918,200200000.0
2008-04-18 04:51:00,0.7918,0.7919,0.7918,0.7919,262000000.0
2008-04-18 04:52:00,0.7919,0.7919,0.7918,0.7918,18900000.0
2008-04-18 04:53:00,0.7918,0.7918,0.7918,0.7918,31600000.0
2008-04-18 04:54:00,0.7918,0.7918,0.7917,0.7918,136700000.0
2008-04-18 04:55:00,0.7918,0.7918,0.7917,0.7917,65599999.0
2008-04-18 04:56:00,0.7917,0.7917,0.791,0.7913,811700006.0
2008-04-18 04:57:00,0.79125,0.79125,0.7911,0.7912,225500000.0
2008-04-18 04:58:00,0.7912,0.7913,0.7912,0.7912,303100000.0
2008-04-18 04:59:00,0.7912,0.7912,0.7912,0.7912,8000000.0
2008-04-18 05:00:00,0.7912,0.7912,0.7912,0.7912,78700000.0
2008-04-18 05:01:00,0.7912,0.7912,0.7912,0.7912,37300000.0
2008-04-18 05:02:00,0.7912,0.7913,0.7912,0.7913,127100000.0
2008-04-18 05:03:00,0.7914,0.7914,0.7914,0.7914,95200000.0
2008-04-18 05:04:00,0.7914,0.7914,0.7914,0.7914,28000000.0
2008-04-18 05:05:00,0.7914,0.7915,0.7914,0.7915,175900000.0
2008-04-18 05:06:00,0.7915,0.7915,0.7912,0.7914,157400000.0
2008-04-18 05:07:00,0.7914,0.7914,0.7913,0.7914,92100000.0
2008-04-18 05:08:00,0.7914,0.7915,0.7913,0.7914,365900000.0
2008-04-18 05:09:00,0.7914,0.7914,0.7913,0.7913,484400000.0
2008-04-18 05:10:00,0.7913,0.7913,0.7913,0.7913,251400000.0
2008-04-18 05:11:00,0.7913,0.7913,0.7913,0.7913,269100000.0
2008-04-18 05:12:00,0.7913,0.7913,0.791,0.791,134999998.0
2008-04-18 05:13:00,0.7911,0.7911,0.7911,0.7911,345600000.0
2008-04-18 05:14:00,0.7911,0.7911,0.7911,0.7911,233800000.0
2008-04-18 05:15:00,0.7911,0.7912,0.7911,0.7912,229800000.0
2008-04-18 05:16:00,0.7912,0.7912,0.7912,0.7912,4400000.0
2008-04-18 05:17:00,0.7912,0.7912,0.791,0.7912,19900000.0
2008-04-18 05:18:00,0.7912,0.7912,0.7912,0.7912,4200000.0
2008-04-18 05:19:00,0.7912,0.7912,0.791,0.791,39000000.0
2008-04-18 05:20:00,0.791,0.7911,0.791,0.7911,312900000.0
2008-04-18 05:21:00,0.7911,0.7911,0.7911,0.7911,103000000.0
2008-04-18 05:22:00,0.7911,0.7911,0.7911,0.7911,54700000.0
2008-04-18 05:23:00,0.7911,0.7911,0.7911,0.7911,13200000.0
2008-04-18 05:24:00,0.7911,0.7911,0.7911,0.7911,12100000.0
2008-04-18 05:25:00,0.7911,0.7914,0.7911,0.7911,30600000.0
2008-04-18 05:26:00,0.7911,0.7911,0.7911,0.7911,10600000.0
2008-04-18 05:27:00,0.7911,0.7911,0.7911,0.7911,10800000.0
2008-04-18 05:28:00,0.7911,0.7912,0.7911,0.7912,66800000.0
2008-04-18 05:29:00,0.7912,0.7914,0.7912,0.7913,244500000.0
2008-04-18 05:30:00,0.7913,0.7913,0.7913,0.7913,46900000.0
2008-04-18 05:31:00,0.7913,0.7914,0.7913,0.7914,61100000.0
2008-04-18 05:32:00,0.7914,0.7914,0.7914,0.7914,12600000.0
2008-04-18 05:33:00,0.7914,0.7914,0.7914,0.7914,12600000.0
2008-04-18 05:34:00,0.7914,0.7915,0.7914,0.7915,29100000.0
2008-04-18 05:35:00,0.7915,0.7915,0.7914,0.7915,67000000.0
2008-04-18 05:36:00,0.7915,0.7915,0.7915,0.7915,30800000.0
2008-04-18 05:37:00,0.7915,0.7915,0.7914,0.7915,57900000.0
2008-04-18 05:38:00,0.7915,0.7915,0.7915,0.7915,3200000.0
2008-04-18 05:39:00,0.7915,0.7915,0.7914,0.7915,45500000.0
2008-04-18 05:40:00,0.7915,0.7915,0.791,0.79105,300599999.0
2008-04-18 05:41:00,0.79105,0.79105,0.791,0.791,136600000.0
2008-04-18 05:42:00,0.791,0.7912,0.791,0.7911,45600000.0
2008-04-18 05:43:00,0.7911,0.7911,0.7909,0.7909,64600000.0
2008-04-18 05:44:00,0.7909,0.7911,0.7909,0.7911,146000000.0
2008-04-18 05:45:00,0.7911,0.7912,0.7911,0.7912,6500000.0
2008-04-18 05:46:00,0.7912,0.7912,0.7912,0.7912,2800000.0
2008-04-18 05:47:00,0.7912,0.7912,0.7912,0.7912,22000000.0
2008-04-18 05:48:00,0.7912,0.7912,0.7912,0.7912,23700000.0
2008-04-18 05:49:00,0.7912,0.7912,0.7912,0.7912,15000000.0
2008-04-18 05:50:00,0.7912,0.7912,0.7912,0.7912,10000000.0
2008-04-18 05:51:00,0.7912,0.7912,0.7912,0.7912,7200000.0
2008-04-18 05:52:00,0.7912,0.79125,0.79115,0.79115,46400000.0
2008-04-18 05:53:00,0.79115,0.79115,0.79115,0.79115,9600000.0
2008-04-18 05:54:00,0.79115,0.79115,0.79115,0.79115,9600000.0
2008-04-18 05:55:00,0.79115,0.79115,0.79115,0.79115,16000000.0
2008-04-18 05:56:00,0.79115,0.7913,0.79115,0.79125,40900000.0
2008-04-18 05:57:00,0.79125,0.7914,0.7912,0.7914,189300000.0
2008-04-18 05:58:00,0.7914,0.7914,0.7914,0.7914,61800000.0
2008-04-18 05:59:00,0.7914,0.7915,0.7914,0.7915,44400000.0
2008-04-18 06:00:00,0.7915,0.7915,0.7915,0.7915,33100000.0
2008-04-18 06:01:00,0.7915,0.7915,0.7915,0.7915,5000000.0
2008-04-18 06:02:00,0.7915,0.7915,0.7915,0.7915,1800000.0
2008-04-18 06:03:00,0.7915,0.7915,0.7915,0.7915,2600000.0
2008-04-18 06:04:00,0.7915,0.7916,0.79145,0.7915,79000000.0
2008-04-18 06:05:00,0.7915,0.7916,0.7915,0.7916,17300000.0
2008-04-18 06:06:00,0.7916,0.7916,0.7915,0.7915,8000000.0
2008-04-18 06:07:00,0.7915,0.7915,0.7915,0.7915,19800000.0
2008-04-18 06:08:00,0.7915,0.7915,0.79115,0.7912,19800000.0
2008-04-18 06:09:00,0.7912,0.7913,0.7912,0.7913,64900000.0
2008-04-18 06:10:00,0.7913,0.79135,0.7913,0.7913,52600000.0
2008-04-18 06:11:00,0.79135,0.7914,0.7913,0.7914,19300000.0
2008-04-18 06:12:00,0.7914,0.7914,0.7914,0.7914,2600000.0
2008-04-18 06:13:00,0.7914,0.7915,0.7912,0.7915,39500000.0
2008-04-18 06:14:00,0.7915,0.7915,0.7913,0.7913,19600000.0
2008-04-18 06:15:00,0.7913,0.7913,0.7913,0.7913,2400000.0
2008-04-18 06:16:00,0.7913,0.7913,0.7913,0.7913,1200000.0
2008-04-18 06:17:00,0.7913,0.7913,0.7913,0.7913,1800000.0
2008-04-18 06:18:00,0.7913,0.7913,0.7912,0.7912,16800000.0
2008-04-18 06:19:00,0.7912,0.7912,0.7911,0.7911,43500000.0
2008-04-18 06:20:00,0.7911,0.7911,0.7911,0.7911,52000000.0
2008-04-18 06:21:00,0.7911,0.7911,0.7911,0.7911,40500000.0
2008-04-18 06:22:00,0.7911,0.7911,0.7911,0.7911,54400000.0
2008-04-18 06:23:00,0.7911,0.7912,0.7911,0.7912,11600000.0
2008-04-18 06:24:00,0.7912,0.7912,0.7908,0.7911,75900000.0
2008-04-18 06:25:00,0.7911,0.7911,0.7911,0.7911,17200000.0
2008-04-18 06:26:00,0.7911,0.7911,0.7911,0.7911,10000000.0
2008-04-18 06:27:00,0.7911,0.7911,0.7911,0.7911,21700000.0
2008-04-18 06:28:00,0.7911,0.7911,0.7908,0.7911,12000000.0
2008-04-18 06:29:00,0.7911,0.7911,0.7911,0.7911,4200000.0
2008-04-18 06:30:00,0.7911,0.7911,0.7911,0.7911,2700000.0
2008-04-18 06:31:00,0.7911,0.7911,0.7909,0.791,6000000.0
2008-04-18 06:32:00,0.791,0.791,0.7909,0.791,6600000.0
2008-04-18 06:33:00,0.791,0.791,0.791,0.791,2800000.0
2008-04-18 06:34:00,0.791,0.791,0.7909,0.7909,7100000.0
2008-04-18 06:35:00,0.791,0.791,0.7909,0.7909,13000000.0
2008-04-18 06:36:00,0.7909,0.7909,0.7909,0.7909,18000000.0
2008-04-18 06:37:00,0.7909,0.7909,0.7909,0.7909,14200000.0
2008-04-18 06:38:00,0.7909,0.7909,0.7909,0.7909,10600000.0
2008-04-18 06:39:00,0.7909,0.791,0.7909,0.7909,13000000.0
2008-04-18 06:40:00,0.7909,0.7909,0.7909,0.7909,12200000.0
2008-04-18 06:41:00,0.7909,0.791,0.7909,0.7909,27400000.0
2008-04-18 06:42:00,0.7909,0.791,0.7909,0.7909,42300000.0
2008-04-18 06:43:00,0.7909,0.7909,0.7909,0.7909,91200000.0
2008-04-18 06:44:00,0.7909,0.791,0.7909,0.791,103400000.0
2008-04-18 06:45:00,0.791,0.7911,0.791,0.791,9900000.0
2008-04-18 06:46:00,0.791,0.7911,0.791,0.7911,43000000.0
2008-04-18 06:47:00,0.7909,0.7911,0.7909,0.7911,15000000.0
2008-04-18 06:48:00,0.7911,0.7911,0.7911,0.7911,4000000.0
2008-04-18 06:49:00,0.7911,0.7911,0.7911,0.7911,1000000.0
2008-04-18 06:50:00,0.7911,0.7914,0.791,0.7911,34800000.0
2008-04-18 06:51:00,0.7911,0.7912,0.791,0.7912,101800000.0
2008-04-18 06:52:00,0.7912,0.7912,0.7912,0.7912,13800000.0
2008-04-18 06:53:00,0.7912,0.7915,0.7912,0.7915,62400000.0
2008-04-18 06:54:00,0.7915,0.7915,0.7915,0.7915,900000.0
2008-04-18 06:55:00,0.7913,0.7913,0.7913,0.7913,41000000.0
2008-04-18 06:56:00,0.7913,0.7913,0.7913,0.7913,34500000.0
2008-04-18 06:57:00,0.7913,0.7915,0.7913,0.7915,84300000.0
2008-04-18 06:58:00,0.7915,0.7915,0.7913,0.7913,6500000.0
2008-04-18 06:59:00,0.7913,0.7913,0.7912,0.7912,30600000.0
2008-04-18 07:00:00,0.7912,0.7913,0.7912,0.7913,63600000.0
2008-04-18 07:01:00,0.7913,0.7913,0.7912,0.7912,8900000.0
2008-04-18 07:02:00,0.7912,0.7912,0.7911,0.7911,7200000.0
2008-04-18 07:03:00,0.7911,0.7911,0.791,0.7911,31400000.0
2008-04-18 07:04:00,0.7911,0.7912,0.7908,0.7911,217900000.0
2008-04-18 07:05:00,0.7909,0.7911,0.7909,0.7911,130300000.0
2008-04-18 07:06:00,0.7911,0.7911,0.791,0.791,151000000.0
2008-04-18 07:07:00,0.791,0.79125,0.791,0.79125,33800000.0
2008-04-18 07:08:00,0.79125,0.79135,0.79115,0.79135,13800000.0
2008-04-18 07:09:00,0.79135,0.79135,0.79115,0.79125,41500000.0
2008-04-18 07:10:00,0.79125,0.79125,0.7912,0.7912,9100000.0
2008-04-18 07:11:00,0.7912,0.7913,0.7912,0.7913,21200000.0
2008-04-18 07:12:00,0.7913,0.7914,0.7913,0.7914,21300000.0
2008-04-18 07:13:00,0.7914,0.7914,0.79135,0.79135,3800000.0
2008-04-18 07:14:00,0.7913,0.7913,0.7913,0.7913,14300000.0
2008-04-18 07:15:00,0.7913,0.7915,0.7913,0.7915,63200000.0
2008-04-18 07:16:00,0.7915,0.7915,0.7914,0.79145,19700000.0
2008-04-18 07:17:00,0.79145,0.79165,0.79145,0.79145,75000000.0
2008-04-18 07:18:00,0.79145,0.79145,0.79145,0.79145,28000000.0
2008-04-18 07:19:00,0.79145,0.7915,0.79145,0.7915,17400000.0
2008-04-18 07:20:00,0.7915,0.7915,0.7914,0.7914,50900000.0
2008-04-18 07:21:00,0.7914,0.7914,0.7914,0.7914,10800000.0
2008-04-18 07:22:00,0.7914,0.7914,0.7914,0.7914,13200000.0
2008-04-18 07:23:00,0.7914,0.7914,0.7912,0.7912,49800000.0
2008-04-18 07:24:00,0.7912,0.7912,0.7912,0.7912,1000000.0
2008-04-18 07:25:00,0.7912,0.7912,0.7912,0.7912,1000000.0
2008-04-18 07:26:00,0.7912,0.79125,0.7912,0.79125,62600000.0
2008-04-18 07:27:00,0.79125,0.79125,0.79125,0.79125,50400000.0
2008-04-18 07:28:00,0.79125,0.79125,0.79125,0.79125,33600000.0
2008-04-18 07:29:00,0.79125,0.79125,0.79125,0.79125,46200000.0
2008-04-18 07:30:00,0.79125,0.79125,0.79125,0.79125,91000000.0
2008-04-18 07:31:00,0.79125,0.79125,0.79125,0.79125,77000000.0
2008-04-18 07:32:00,0.79125,0.79125,0.7912,0.7912,65500000.0
2008-04-18 07:33:00,0.7912,0.79145,0.7912,0.79145,58800000.0
2008-04-18 07:34:00,0.79145,0.79145,0.79145,0.79145,44800000.0
2008-04-18 07:35:00,0.79145,0.79145,0.7914,0.7914,18000000.0
2008-04-18 07:36:00,0.7914,0.7915,0.7914,0.7915,2000000.0
2008-04-18 07:37:00,0.7915,0.7915,0.7915,0.7915,1600000.0
2008-04-18 07:38:00,0.7915,0.7915,0.7915,0.7915,1600000.0
2008-04-18 07:39:00,0.7915,0.7915,0.7915,0.7915,2800000.0
2008-04-18 07:40:00,0.7915,0.7916,0.7915,0.7916,5800000.0
2008-04-18 07:41:00,0.7916,0.7919,0.7916,0.7919,8600000.0
2008-04-18 07:42:00,0.7919,0.792,0.7919,0.792,10700000.0
2008-04-18 07:43:00,0.792,0.792,0.7918,0.79195,30000000.0
2008-04-18 07:44:00,0.79195,0.792,0.79195,0.792,34200000.0
2008-04-18 07:45:00,0.792,0.7921,0.79165,0.79175,244100000.0
2008-04-18 07:46:00,0.79175,0.79175,0.79165,0.79165,70200000.0
2008-04-18 07:47:00,0.79165,0.7917,0.79165,0.7917,65400000.0
2008-04-18 07:48:00,0.7917,0.7917,0.7917,0.7917,3200000.0
2008-04-18 07:49:00,0.7917,0.7917,0.7917,0.7917,2800000.0
2008-04-18 07:50:00,0.7917,0.79175,0.7917,0.79175,134400000.0
2008-04-18 07:51:00,0.79175,0.79175,0.79175,0.79175,84000000.0
2008-04-18 07:52:00,0.79175,0.79175,0.7917,0.79175,135000000.0
2008-04-18 07:53:00,0.79175,0.79175,0.79175,0.79175,84000000.0
2008-04-18 07:54:00,0.79175,0.7919,0.79175,0.79185,109600000.0
2008-04-18 07:55:00,0.79185,0.792,0.79185,0.792,58200000.0
2008-04-18 07:56:00,0.792,0.79205,0.792,0.79205,107800000.0
2008-04-18 07:57:00,0.79205,0.79235,0.792,0.79205,94800000.0
2008-04-18 07:58:00,0.79205,0.79215,0.79205,0.79215,89200000.0
2008-04-18 07:59:00,0.79215,0.79215,0.7921,0.7921,73600000.0
2008-04-18 08:00:00,0.7921,0.7924,0.7921,0.7924,25600000.0
2008-04-18 08:01:00,0.7924,0.7925,0.7922,0.7925,85500000.0
2008-04-18 08:02:00,0.7925,0.7926,0.7925,0.7926,9100000.0
2008-04-18 08:03:00,0.7926,0.7926,0.7925,0.7925,5000000.0
2008-04-18 08:04:00,0.7925,0.7925,0.7924,0.7925,19200000.0
2008-04-18 08:05:00,0.7925,0.7925,0.7924,0.7924,4800000.0
2008-04-18 08:06:00,0.7924,0.7925,0.7924,0.7925,10900000.0
2008-04-18 08:07:00,0.7925,0.7928,0.7925,0.7928,12000000.0
2008-04-18 08:08:00,0.7928,0.7928,0.79265,0.79265,7600000.0
2008-04-18 08:09:00,0.79265,0.7927,0.7925,0.7925,17000000.0
2008-04-18 08:10:00,0.7925,0.7926,0.7925,0.7925,50500000.0
2008-04-18 08:11:00,0.7925,0.7926,0.7925,0.79255,31300000.0
2008-04-18 08:12:00,0.79255,0.7926,0.79235,0.7924,14700000.0
2008-04-18 08:13:00,0.7924,0.7924,0.79215,0.79215,31900000.0
2008-04-18 08:14:00,0.79215,0.79245,0.79205,0.7922,122500000.0
2008-04-18 08:15:00,0.7922,0.7925,0.792,0.7923,119000000.0
2008-04-18 08:16:00,0.7923,0.7924,0.79225,0.7923,45300000.0
2008-04-18 08:17:00,0.7923,0.79245,0.79225,0.7923,22800000.0
2008-04-18 08:18:00,0.7923,0.7925,0.7923,0.7925,154400000.0
2008-04-18 08:19:00,0.7925,0.7925,0.7925,0.7925,130400000.0
2008-04-18 08:20:00,0.7925,0.79255,0.7923,0.79235,78500000.0
2008-04-18 08:21:00,0.7924,0.7924,0.7923,0.7924,144000000.0
2008-04-18 08:22:00,0.7924,0.79265,0.79235,0.79235,40600000.0
2008-04-18 08:23:00,0.79235,0.79245,0.79235,0.79245,63600000.0
2008-04-18 08:24:00,0.79245,0.79245,0.79235,0.79235,30800000.0
2008-04-18 08:25:00,0.79235,0.79235,0.79235,0.79235,22800000.0
2008-04-18 08:26:00,0.79235,0.79255,0.79235,0.7924,77000000.0
2008-04-18 08:27:00,0.7924,0.7926,0.7923,0.7926,62400000.0
2008-04-18 08:28:00,0.7926,0.7926,0.79255,0.7926,39600000.0
2008-04-18 08:29:00,0.7926,0.7929,0.7926,0.7927,98200000.0
2008-04-18 08:30:00,0.7927,0.7929,0.79225,0.79225,172700000.0
2008-04-18 08:31:00,0.79225,0.7925,0.79225,0.7924,45000000.0
2008-04-18 08:32:00,0.7924,0.79255,0.7924,0.7925,29200000.0
2008-04-18 08:33:00,0.7925,0.79285,0.7925,0.7926,69300000.0
2008-04-18 08:34:00,0.79265,0.7927,0.79245,0.7926,93300000.0
2008-04-18 08:35:00,0.7926,0.7926,0.7926,0.7926,62900000.0
2008-04-18 08:36:00,0.7926,0.79265,0.7925,0.7925,88300000.0
2008-04-18 08:37:00,0.7925,0.7926,0.7925,0.7926,44900000.0
2008-04-18 08:38:00,0.7926,0.79265,0.7925,0.7925,66400000.0
2008-04-18 08:39:00,0.7925,0.7926,0.7925,0.79255,39900000.0
2008-04-18 08:40:00,0.79255,0.7926,0.7925,0.7926,53300000.0
2008-04-18 08:41:00,0.7926,0.793,0.79255,0.7926,99600000.0
2008-04-18 08:42:00,0.7926,0.79265,0.7926,0.7926,15000000.0
2008-04-18 08:43:00,0.7926,0.7926,0.7926,0.7926,10800000.0
2008-04-18 08:44:00,0.7926,0.7927,0.79255,0.7926,37000000.0
2008-04-18 08:45:00,0.7926,0.79265,0.7921,0.7921,103100000.0
2008-04-18 08:46:00,0.7921,0.79215,0.79205,0.7921,113000000.0
2008-04-18 08:47:00,0.7921,0.79215,0.79205,0.79205,115400000.0
2008-04-18 08:48:00,0.79205,0.7921,0.7919,0.792,66200000.0
2008-04-18 08:49:00,0.79205,0.7921,0.79195,0.7921,37300000.0
2008-04-18 08:50:00,0.79215,0.79215,0.792,0.79205,105400000.0
2008-04-18 08:51:00,0.7921,0.7921,0.792,0.792,53200000.0
2008-04-18 08:52:00,0.792,0.792,0.7915,0.7917,86700000.0
2008-04-18 08:53:00,0.7917,0.7918,0.7916,0.79165,73900000.0
2008-04-18 08:54:00,0.79165,0.7919,0.7916,0.7916,103900000.0
2008-04-18 08:55:00,0.7916,0.79175,0.7916,0.79175,32200000.0
2008-04-18 08:56:00,0.79175,0.7918,0.7917,0.79175,46900000.0
2008-04-18 08:57:00,0.79175,0.792,0.7917,0.7918,215900000.0
2008-04-18 08:58:00,0.7918,0.79185,0.79175,0.79175,39500000.0
2008-04-18 08:59:00,0.79175,0.7918,0.79175,0.79175,16000000.0
2008-04-18 09:00:00,0.79175,0.79185,0.79175,0.79185,15600000.0
2008-04-18 09:01:00,0.79185,0.79185,0.7915,0.79175,40000000.0
2008-04-18 09:02:00,0.79175,0.7918,0.79165,0.7918,19200000.0
2008-04-18 09:03:00,0.7918,0.7918,0.7918,0.7918,5100000.0
2008-04-18 09:04:00,0.7918,0.79195,0.7918,0.7919,52900000.0
2008-04-18 09:05:00,0.7919,0.7919,0.79185,0.7919,31800000.0
2008-04-18 09:06:00,0.7919,0.7922,0.7919,0.7922,38300000.0
2008-04-18 09:07:00,0.7922,0.79225,0.7922,0.79225,34400000.0
2008-04-18 09:08:00,0.79225,0.7925,0.79225,0.7925,21700000.0
2008-04-18 09:09:00,0.7925,0.7925,0.7923,0.7923,19300000.0
2008-04-18 09:10:00,0.7922,0.7923,0.7922,0.7922,120100000.0
2008-04-18 09:11:00,0.7922,0.79225,0.7922,0.7922,31100000.0
2008-04-18 09:12:00,0.7922,0.79245,0.7922,0.7922,48300000.0
2008-04-18 09:13:00,0.7922,0.7923,0.7922,0.7922,5500000.0
2008-04-18 09:14:00,0.7922,0.7922,0.792,0.79205,13100000.0
2008-04-18 09:15:00,0.79205,0.7921,0.792,0.792,71900000.0
2008-04-18 09:16:00,0.792,0.7923,0.792,0.7921,76700000.0
2008-04-18 09:17:00,0.79205,0.79205,0.792,0.792,81800000.0
2008-04-18 09:18:00,0.792,0.79225,0.792,0.79205,115500000.0
2008-04-18 09:19:00,0.79205,0.79205,0.79195,0.79195,42600000.0
2008-04-18 09:20:00,0.79195,0.7922,0.79195,0.792,80100000.0
2008-04-18 09:21:00,0.792,0.79205,0.792,0.792,84200000.0
2008-04-18 09:22:00,0.792,0.79215,0.792,0.7921,73500000.0
2008-04-18 09:23:00,0.7921,0.79215,0.79205,0.79205,121800000.0
2008-04-18 09:24:00,0.79205,0.7921,0.792,0.79205,41700000.0
2008-04-18 09:25:00,0.79205,0.79205,0.79205,0.79205,7600000.0
2008-04-18 09:26:00,0.79205,0.79205,0.7915,0.7917,268300000.0
2008-04-18 09:27:00,0.7917,0.7919,0.79155,0.7919,96200000.0
2008-04-18 09:28:00,0.7919,0.7921,0.7918,0.7918,86700000.0
2008-04-18 09:29:00,0.7918,0.7918,0.79155,0.79155,29600000.0
2008-04-18 09:30:00,0.79155,0.7916,0.7913,0.7916,124900000.0
2008-04-18 09:31:00,0.7916,0.7917,0.7916,0.7916,60100000.0
2008-04-18 09:32:00,0.7916,0.7916,0.7916,0.7916,21600000.0
2008-04-18 09:33:00,0.7916,0.7916,0.7916,0.7916,38400000.0
2008-04-18 09:34:00,0.7916,0.7916,0.7914,0.7914,24200000.0
2008-04-18 09:35:00,0.7914,0.79145,0.7913,0.7914,78900000.0
2008-04-18 09:36:00,0.7914,0.7915,0.7914,0.7915,76700000.0
2008-04-18 09:37:00,0.7915,0.7915,0.79145,0.79145,15200000.0
2008-04-18 09:38:00,0.79145,0.79165,0.79145,0.79155,45900000.0
2008-04-18 09:39:00,0.79155,0.7917,0.79155,0.7916,106600000.0
2008-04-18 09:40:00,0.7916,0.7917,0.7913,0.7914,227200000.0
2008-04-18 09:41:00,0.7914,0.79145,0.7913,0.79145,37100000.0
2008-04-18 09:42:00,0.79145,0.79145,0.7914,0.7914,23000000.0
2008-04-18 09:43:00,0.7914,0.7914,0.79125,0.79125,27900000.0
2008-04-18 09:44:00,0.79125,0.79135,0.7912,0.7912,172300000.0
2008-04-18 09:45:00,0.7912,0.7913,0.7912,0.79125,46400000.0
2008-04-18 09:46:00,0.79125,0.7913,0.79125,0.7913,56900000.0
2008-04-18 09:47:00,0.7913,0.79135,0.7912,0.79135,186700000.0
2008-04-18 09:48:00,0.79135,0.7916,0.79135,0.7916,53800000.0
2008-04-18 09:49:00,0.7916,0.792,0.7916,0.792,203300000.0
2008-04-18 09:50:00,0.79205,0.79225,0.7919,0.792,169600000.0
2008-04-18 09:51:00,0.792,0.79205,0.79175,0.79205,128200000.0
2008-04-18 09:52:00,0.79205,0.79205,0.7918,0.7919,117000000.0
2008-04-18 09:53:00,0.7919,0.79205,0.7918,0.79205,279600000.0
2008-04-18 09:54:00,0.79205,0.79225,0.7919,0.79215,105700000.0
2008-04-18 09:55:00,0.79215,0.7922,0.79175,0.7918,75400000.0
2008-04-18 09:56:00,0.7918,0.7921,0.7917,0.7921,246100000.0
2008-04-18 09:57:00,0.7921,0.7921,0.792,0.792,36600000.0
2008-04-18 09:58:00,0.792,0.792,0.79195,0.79195,244500000.0
2008-04-18 09:59:00,0.79195,0.79225,0.79195,0.7922,123300000.0
2008-04-18 10:00:00,0.7922,0.79235,0.79205,0.79235,50100000.0
2008-04-18 10:01:00,0.79235,0.7924,0.79235,0.79235,169100000.0
2008-04-18 10:02:00,0.79235,0.7924,0.79235,0.79235,164000000.0
2008-04-18 10:03:00,0.79235,0.79245,0.79235,0.79245,134400000.0
2008-04-18 10:04:00,0.79245,0.79245,0.79245,0.79245,76800000.0
2008-04-18 10:05:00,0.79245,0.79255,0.79245,0.7925,151100000.0
2008-04-18 10:06:00,0.7925,0.79255,0.79245,0.79255,27200000.0
2008-04-18 10:07:00,0.79255,0.79255,0.7925,0.7925,13200000.0
2008-04-18 10:08:00,0.7925,0.7925,0.79245,0.7925,46500000.0
2008-04-18 10:09:00,0.7927,0.7927,0.7925,0.7926,97500000.0
2008-04-18 10:10:00,0.7926,0.7926,0.7921,0.7925,141000000.0
2008-04-18 10:11:00,0.7925,0.7925,0.79185,0.79185,59200000.0
2008-04-18 10:12:00,0.79185,0.79185,0.7916,0.7918,123200000.0
2008-04-18 10:13:00,0.7918,0.79185,0.7918,0.79185,12700000.0
2008-04-18 10:14:00,0.79185,0.79185,0.7915,0.7915,40800000.0
2008-04-18 10:15:00,0.7915,0.7915,0.7914,0.7914,119400000.0
2008-04-18 10:16:00,0.7914,0.7916,0.7912,0.7913,181400000.0
2008-04-18 10:17:00,0.7913,0.7915,0.79125,0.7915,117000000.0
2008-04-18 10:18:00,0.7915,0.7916,0.7915,0.7916,71100000.0
2008-04-18 10:19:00,0.7916,0.7916,0.7916,0.7916,53400000.0
2008-04-18 10:20:00,0.7916,0.7917,0.7916,0.7916,80400000.0
2008-04-18 10:21:00,0.7916,0.7916,0.7915,0.7915,147500000.0
2008-04-18 10:22:00,0.7915,0.79165,0.79145,0.7916,43700000.0
2008-04-18 10:23:00,0.7916,0.7916,0.79145,0.7915,47300000.0
2008-04-18 10:24:00,0.7915,0.7916,0.7915,0.79155,24200000.0
2008-04-18 10:25:00,0.79155,0.7917,0.79145,0.7917,33700000.0
2008-04-18 10:26:00,0.7917,0.7918,0.7916,0.79175,65300000.0
2008-04-18 10:27:00,0.79175,0.7918,0.79175,0.79175,16800000.0
2008-04-18 10:28:00,0.79175,0.7918,0.7917,0.7918,81900000.0
2008-04-18 10:29:00,0.7918,0.79185,0.7918,0.79185,27600000.0
2008-04-18 10:30:00,0.79185,0.792,0.7918,0.7918,21900000.0
2008-04-18 10:31:00,0.7918,0.7919,0.7917,0.7917,123900000.0
2008-04-18 10:32:00,0.7917,0.7917,0.79135,0.7915,48400000.0
2008-04-18 10:33:00,0.7915,0.79155,0.7914,0.7914,56600000.0
2008-04-18 10:34:00,0.7914,0.7914,0.79115,0.7912,55200000.0
2008-04-18 10:35:00,0.7912,0.79125,0.79115,0.79115,85200000.0
2008-04-18 10:36:00,0.79115,0.7914,0.7911,0.79125,187400000.0
2008-04-18 10:37:00,0.79125,0.7913,0.7911,0.7912,112900000.0
2008-04-18 10:38:00,0.7912,0.7913,0.7912,0.79125,24600000.0
2008-04-18 10:39:00,0.79125,0.7913,0.7912,0.7912,39800000.0
2008-04-18 10:40:00,0.7912,0.79125,0.7912,0.79125,34000000.0
2008-04-18 10:41:00,0.79125,0.7916,0.79125,0.7915,245600000.0
2008-04-18 10:42:00,0.7915,0.7916,0.7913,0.79135,215800000.0
2008-04-18 10:43:00,0.79135,0.7914,0.79125,0.79135,188300000.0
2008-04-18 10:44:00,0.79135,0.7914,0.7912,0.7913,301100000.0
2008-04-18 10:45:00,0.7913,0.7913,0.7912,0.7913,146200000.0
2008-04-18 10:46:00,0.7913,0.7914,0.7913,0.7914,15300000.0
2008-04-18 10:47:00,0.7914,0.7916,0.7913,0.7914,151700000.0
2008-04-18 10:48:00,0.7914,0.7914,0.7913,0.7914,122800000.0
2008-04-18 10:49:00,0.7914,0.7914,0.79125,0.79125,42400000.0
2008-04-18 10:50:00,0.79125,0.79125,0.7911,0.7911,69100000.0
2008-04-18 10:51:00,0.7911,0.7912,0.791,0.7912,177400000.0
2008-04-18 10:52:00,0.7912,0.7916,0.7912,0.7914,67300000.0
2008-04-18 10:53:00,0.7914,0.7914,0.7913,0.7914,33900000.0
2008-04-18 10:54:00,0.7914,0.7915,0.7914,0.7914,27400000.0
2008-04-18 10:55:00,0.7914,0.7914,0.791,0.7911,93800000.0
2008-04-18 10:56:00,0.7911,0.7913,0.79105,0.7911,26400000.0
2008-04-18 10:57:00,0.7911,0.79145,0.7911,0.79145,120500000.0
2008-04-18 10:58:00,0.79145,0.79145,0.79125,0.79125,110000000.0
2008-04-18 10:59:00,0.79125,0.7914,0.79125,0.7914,121200000.0
2008-04-18 11:00:00,0.7914,0.7914,0.7911,0.7911,81700000.0
2008-04-18 11:01:00,0.7911,0.79125,0.7911,0.79125,32600000.0
2008-04-18 11:02:00,0.79125,0.7913,0.7912,0.7913,36700000.0
2008-04-18 11:03:00,0.7913,0.7913,0.7911,0.79115,191700000.0
2008-04-18 11:04:00,0.79115,0.79115,0.7906,0.79085,350100000.0
2008-04-18 11:05:00,0.79085,0.7909,0.7905,0.79075,68600000.0
2008-04-18 11:06:00,0.79075,0.7909,0.7906,0.7909,28300000.0
2008-04-18 11:07:00,0.7909,0.7909,0.7906,0.7908,30200000.0
2008-04-18 11:08:00,0.7908,0.7909,0.7906,0.7907,28700000.0
2008-04-18 11:09:00,0.79045,0.79045,0.78955,0.78975,201500000.0
2008-04-18 11:10:00,0.78975,0.79015,0.7897,0.79,56100000.0
2008-04-18 11:11:00,0.79,0.7901,0.79,0.79005,19400000.0
2008-04-18 11:12:00,0.79005,0.79005,0.7892,0.78925,140700000.0
2008-04-18 11:13:00,0.78925,0.78955,0.7892,0.78955,147900000.0
2008-04-18 11:14:00,0.7895,0.7898,0.7895,0.7896,110400000.0
2008-04-18 11:15:00,0.7896,0.7898,0.78955,0.78955,184900000.0
2008-04-18 11:16:00,0.78955,0.7896,0.7892,0.78925,77100000.0
2008-04-18 11:17:00,0.78925,0.7895,0.7885,0.7889,142975000.0
2008-04-18 11:18:00,0.7889,0.7894,0.7886,0.7894,175700000.0
2008-04-18 11:19:00,0.7894,0.7894,0.78905,0.7893,151000000.0
2008-04-18 11:20:00,0.7893,0.7898,0.7893,0.78955,80300000.0
2008-04-18 11:21:00,0.78955,0.7898,0.78945,0.7898,27100000.0
2008-04-18 11:22:00,0.7898,0.7898,0.7893,0.7896,40900000.0
2008-04-18 11:23:00,0.7896,0.7897,0.78945,0.7895,51100000.0
2008-04-18 11:24:00,0.7895,0.7895,0.7895,0.7895,15400000.0
2008-04-18 11:25:00,0.7895,0.7899,0.78925,0.78935,97400000.0
2008-04-18 11:26:00,0.78935,0.78945,0.7892,0.7894,186200000.0
2008-04-18 11:27:00,0.7894,0.78945,0.7892,0.7894,88300000.0
2008-04-18 11:28:00,0.7894,0.78945,0.78935,0.7894,77700000.0
2008-04-18 11:29:00,0.7894,0.7894,0.7892,0.7892,86200000.0
2008-04-18 11:30:00,0.7892,0.7894,0.7892,0.78935,72600000.0
2008-04-18 11:31:00,0.78935,0.7894,0.78935,0.78935,19900000.0
2008-04-18 11:32:00,0.78935,0.7894,0.78935,0.78935,16700000.0
2008-04-18 11:33:00,0.7894,0.78955,0.7894,0.78945,60900000.0
2008-04-18 11:34:00,0.78945,0.78985,0.78945,0.7895,161000000.0
2008-04-18 11:35:00,0.7895,0.7895,0.78945,0.7895,123300000.0
2008-04-18 11:36:00,0.7895,0.7898,0.7895,0.7897,85400000.0
2008-04-18 11:37:00,0.7897,0.7897,0.78945,0.78955,365700000.0
2008-04-18 11:38:00,0.78955,0.7898,0.7895,0.7898,471500000.0
2008-04-18 11:39:00,0.78975,0.7898,0.78955,0.7896,259600000.0
2008-04-18 11:40:00,0.7896,0.7897,0.7896,0.7897,64100000.0
2008-04-18 11:41:00,0.7897,0.7898,0.78955,0.7896,84400000.0
2008-04-18 11:42:00,0.7896,0.7897,0.7896,0.7897,89800000.0
2008-04-18 11:43:00,0.7897,0.7897,0.7894,0.7895,150000000.0
2008-04-18 11:44:00,0.7895,0.7895,0.789,0.78915,217500000.0
2008-04-18 11:45:00,0.78915,0.78915,0.78915,0.78915,10000000.0
2008-04-18 11:46:00,0.7887,0.78885,0.7887,0.7887,43500000.0
2008-04-18 11:47:00,0.7887,0.78885,0.7885,0.7887,247900000.0
2008-04-18 11:48:00,0.7887,0.7889,0.7887,0.78885,98800000.0
2008-04-18 11:49:00,0.78885,0.78895,0.7884,0.7884,119900000.0
2008-04-18 11:50:00,0.7884,0.78845,0.7884,0.7884,73800000.0
2008-04-18 11:51:00,0.7884,0.78845,0.7884,0.7884,53800000.0
2008-04-18 11:52:00,0.7884,0.7884,0.788,0.788,243800000.0
2008-04-18 11:53:00,0.788,0.7884,0.7879,0.788,445500000.0
2008-04-18 11:54:00,0.788,0.7884,0.7879,0.7884,424200000.0
2008-04-18 11:55:00,0.7884,0.7889,0.7884,0.7889,231100000.0
2008-04-18 11:56:00,0.7889,0.789,0.7887,0.789,120900000.0
2008-04-18 11:57:00,0.789,0.7892,0.78885,0.7889,273100000.0
2008-04-18 11:58:00,0.7889,0.7892,0.7885,0.7887,356100000.0
2008-04-18 11:59:00,0.7887,0.7889,0.7885,0.7889,273400000.0
2008-04-18 12:00:00,0.7889,0.78915,0.7887,0.7891,275800000.0
2008-04-18 12:01:00,0.7891,0.78915,0.7891,0.7891,108600000.0
2008-04-18 12:02:00,0.7891,0.7892,0.7886,0.7889,200700000.0
2008-04-18 12:03:00,0.7889,0.78895,0.7889,0.78895,149700000.0
2008-04-18 12:04:00,0.7889,0.789,0.78875,0.78875,165200000.0
2008-04-18 12:05:00,0.78875,0.78895,0.78875,0.78895,154900000.0
2008-04-18 12:06:00,0.78895,0.7892,0.7888,0.78895,69100000.0
2008-04-18 12:07:00,0.78895,0.78925,0.78885,0.789,108300000.0
2008-04-18 12:08:00,0.789,0.7891,0.7885,0.7885,170700000.0
2008-04-18 12:09:00,0.7885,0.7885,0.78815,0.7882,58300000.0
2008-04-18 12:10:00,0.7883,0.78865,0.78815,0.78865,162100000.0
2008-04-18 12:11:00,0.78865,0.78865,0.7882,0.78845,146000000.0
2008-04-18 12:12:00,0.78845,0.7886,0.7884,0.7886,108300000.0
2008-04-18 12:13:00,0.7886,0.7886,0.78835,0.78855,145200000.0
2008-04-18 12:14:00,0.78855,0.7888,0.78835,0.7888,172200000.0
2008-04-18 12:15:00,0.7888,0.78915,0.7888,0.78915,138600000.0
2008-04-18 12:16:00,0.78915,0.78915,0.7887,0.78895,169000000.0
2008-04-18 12:17:00,0.78895,0.7891,0.78865,0.7891,139900000.0
2008-04-18 12:18:00,0.7891,0.7891,0.7887,0.7889,162800000.0
2008-04-18 12:19:00,0.7889,0.789,0.7889,0.78895,127000000.0
2008-04-18 12:20:00,0.78895,0.789,0.78895,0.78895,159900000.0
2008-04-18 12:21:00,0.78895,0.7891,0.7889,0.7891,151500000.0
2008-04-18 12:22:00,0.7891,0.78915,0.7891,0.78915,101800000.0
2008-04-18 12:23:00,0.78915,0.78925,0.7885,0.78875,215500000.0
2008-04-18 12:24:00,0.78875,0.789,0.7885,0.789,82100000.0
2008-04-18 12:25:00,0.789,0.78915,0.789,0.78905,125300000.0
2008-04-18 12:26:00,0.78905,0.78915,0.78905,0.7891,165500000.0
2008-04-18 12:27:00,0.7891,0.7894,0.7886,0.78865,291700000.0
2008-04-18 12:28:00,0.78865,0.78885,0.7885,0.7887,125200000.0
2008-04-18 12:29:00,0.7887,0.78895,0.78865,0.78885,164700000.0
2008-04-18 12:30:00,0.7888,0.7891,0.78815,0.7885,422700000.0
2008-04-18 12:31:00,0.7885,0.7885,0.78795,0.78825,318400000.0
2008-04-18 12:32:00,0.78825,0.7883,0.78745,0.78745,417800000.0
2008-04-18 12:33:00,0.78745,0.7883,0.78745,0.78745,396500000.0
2008-04-18 12:34:00,0.78745,0.7881,0.78745,0.7878,428000000.0
2008-04-18 12:35:00,0.7878,0.7882,0.78745,0.7881,260600000.0
2008-04-18 12:36:00,0.7881,0.78815,0.7875,0.7878,333000000.0
2008-04-18 12:37:00,0.7878,0.788,0.7873,0.7878,475300000.0
2008-04-18 12:38:00,0.7878,0.7882,0.7877,0.78795,291800000.0
2008-04-18 12:39:00,0.78795,0.78805,0.7879,0.78805,137000000.0
2008-04-18 12:40:00,0.78805,0.789,0.78805,0.7888,336800000.0
2008-04-18 12:41:00,0.7888,0.78905,0.7886,0.7887,330900000.0
2008-04-18 12:42:00,0.7887,0.78905,0.7887,0.78905,285400000.0
2008-04-18 12:43:00,0.78905,0.7893,0.78865,0.78885,408300000.0
2008-04-18 12:44:00,0.78885,0.78895,0.78875,0.78875,193300000.0
2008-04-18 12:45:00,0.78875,0.7888,0.78865,0.78865,315900000.0
2008-04-18 12:46:00,0.78865,0.7887,0.7882,0.78855,284000000.0
2008-04-18 12:47:00,0.78855,0.78855,0.78855,0.78855,129600000.0
2008-04-18 12:48:00,0.78855,0.78855,0.788,0.78835,276800000.0
2008-04-18 12:49:00,0.78835,0.7885,0.78805,0.78835,222600000.0
2008-04-18 12:50:00,0.78835,0.78875,0.788,0.78865,381300000.0
2008-04-18 12:51:00,0.78865,0.7888,0.78845,0.7888,279600000.0
2008-04-18 12:52:00,0.7888,0.7893,0.7888,0.78905,471300000.0
2008-04-18 12:53:00,0.78905,0.7893,0.78905,0.7891,198800000.0
2008-04-18 12:54:00,0.7891,0.7895,0.789,0.789,108500000.0
2008-04-18 12:55:00,0.789,0.7894,0.789,0.7893,85100000.0
2008-04-18 12:56:00,0.7893,0.7893,0.7888,0.789,137200000.0
2008-04-18 12:57:00,0.789,0.7892,0.7889,0.7891,47900000.0
2008-04-18 12:58:00,0.7891,0.7893,0.789,0.7893,142800000.0
2008-04-18 12:59:00,0.7893,0.7893,0.789,0.789,117800000.0
2008-04-18 13:00:00,0.789,0.7891,0.789,0.789,32000000.0
2008-04-18 13:01:00,0.789,0.7891,0.789,0.789,79600000.0
2008-04-18 13:02:00,0.789,0.7891,0.789,0.7891,9600000.0
2008-04-18 13:03:00,0.789,0.7892,0.789,0.7891,14200000.0
2008-04-18 13:04:00,0.7891,0.78915,0.789,0.7891,17500000.0
2008-04-18 13:05:00,0.7891,0.7892,0.789,0.789,39400000.0
2008-04-18 13:06:00,0.789,0.78915,0.7888,0.7891,66500000.0
2008-04-18 13:07:00,0.7891,0.7892,0.789,0.7892,22100000.0
2008-04-18 13:08:00,0.7892,0.7896,0.7892,0.7895,137900000.0
2008-04-18 13:09:00,0.7895,0.78955,0.7895,0.78955,10800000.0
2008-04-18 13:10:00,0.78955,0.78955,0.7893,0.7893,89900000.0
2008-04-18 13:11:00,0.7893,0.7903,0.7893,0.7901,186900000.0
2008-04-18 13:12:00,0.7901,0.7901,0.7899,0.7899,24300000.0
2008-04-18 13:13:00,0.7899,0.7902,0.7899,0.79,15700000.0
2008-04-18 13:14:00,0.79,0.7903,0.79,0.7902,26100000.0
2008-04-18 13:15:00,0.7902,0.7902,0.7901,0.7901,49300000.0
2008-04-18 13:16:00,0.7901,0.7904,0.7896,0.79,54900000.0
2008-04-18 13:17:00,0.79,0.7902,0.79,0.7901,14100000.0
2008-04-18 13:18:00,0.7901,0.7901,0.79,0.79,15400000.0
2008-04-18 13:19:00,0.79,0.79,0.7894,0.7895,45500000.0
2008-04-18 13:20:00,0.7895,0.7899,0.7893,0.7898,81500000.0
2008-04-18 13:21:00,0.7898,0.7904,0.7898,0.7902,49600000.0
2008-04-18 13:22:00,0.7902,0.7903,0.7898,0.7898,41200000.0
2008-04-18 13:23:00,0.7898,0.7901,0.7897,0.7898,122200000.0
2008-04-18 13:24:00,0.7898,0.7904,0.7898,0.7904,164700000.0
2008-04-18 13:25:00,0.7904,0.7904,0.7902,0.7902,16100000.0
2008-04-18 13:26:00,0.7902,0.7903,0.7899,0.79,70600000.0
2008-04-18 13:27:00,0.79,0.7902,0.79,0.7901,83700000.0
2008-04-18 13:28:00,0.7901,0.7904,0.7901,0.7902,84700000.0
2008-04-18 13:29:00,0.7902,0.7902,0.7901,0.7902,25200000.0
2008-04-18 13:30:00,0.7902,0.7903,0.7902,0.7903,15000000.0
2008-04-18 13:31:00,0.7903,0.7904,0.7903,0.7904,13100000.0
2008-04-18 13:32:00,0.7904,0.7904,0.7902,0.7902,30500000.0
2008-04-18 13:33:00,0.7902,0.7904,0.7901,0.7903,123600000.0
2008-04-18 13:34:00,0.7903,0.7904,0.7903,0.7904,23800000.0
2008-04-18 13:35:00,0.7904,0.7905,0.7903,0.7903,50300000.0
2008-04-18 13:36:00,0.7903,0.7906,0.7903,0.7905,35600000.0
2008-04-18 13:37:00,0.7905,0.7907,0.7905,0.7906,44100000.0
2008-04-18 13:38:00,0.7906,0.7908,0.7905,0.7905,32600000.0
2008-04-18 13:39:00,0.7905,0.7907,0.7905,0.7905,41800000.0
2008-04-18 13:40:00,0.7905,0.7906,0.7904,0.7906,24600000.0
2008-04-18 13:41:00,0.7906,0.7912,0.7906,0.791,41300000.0
2008-04-18 13:42:00,0.791,0.7914,0.7906,0.7908,154700000.0
2008-04-18 13:43:00,0.7908,0.791,0.7906,0.7909,79500000.0
2008-04-18 13:44:00,0.7908,0.7908,0.79045,0.7908,71300000.0
2008-04-18 13:45:00,0.7908,0.791,0.7906,0.79085,42300000.0
2008-04-18 13:46:00,0.79085,0.7911,0.79075,0.7911,40500000.0
2008-04-18 13:47:00,0.7911,0.7911,0.7909,0.791,22800000.0
2008-04-18 13:48:00,0.791,0.791,0.7906,0.7909,31100000.0
2008-04-18 13:49:00,0.7909,0.791,0.7906,0.7907,103600000.0
2008-04-18 13:50:00,0.7908,0.7912,0.7906,0.7906,103000000.0
2008-04-18 13:51:00,0.7906,0.791,0.7905,0.7906,63800000.0
2008-04-18 13:52:00,0.7906,0.7906,0.7904,0.7906,145300000.0
2008-04-18 13:53:00,0.7906,0.7906,0.7903,0.7903,24600000.0
2008-04-18 13:54:00,0.7903,0.7904,0.7902,0.7904,85700000.0
2008-04-18 13:55:00,0.7904,0.7904,0.7896,0.7896,128900000.0
2008-04-18 13:56:00,0.7896,0.7902,0.7896,0.79,207400000.0
2008-04-18 13:57:00,0.79,0.7902,0.7894,0.7894,151000000.0
2008-04-18 13:58:00,0.7893,0.7895,0.7891,0.7891,124700000.0
2008-04-18 13:59:00,0.7891,0.7892,0.7888,0.7892,198500000.0
2008-04-18 14:00:00,0.7892,0.7893,0.7888,0.7888,127600000.0
2008-04-18 14:01:00,0.7888,0.7888,0.7875,0.7881,326300000.0
2008-04-18 14:02:00,0.7881,0.7881,0.7875,0.7875,223600000.0
2008-04-18 14:03:00,0.7875,0.7878,0.7872,0.7876,285400000.0
2008-04-18 14:04:00,0.7876,0.7888,0.7876,0.7886,719700000.0
2008-04-18 14:05:00,0.7886,0.789,0.7884,0.7886,581800000.0
2008-04-18 14:06:00,0.7886,0.7887,0.7879,0.7884,573200000.0
2008-04-18 14:07:00,0.7884,0.7886,0.7881,0.7885,223800000.0
2008-04-18 14:08:00,0.7887,0.7893,0.7883,0.78925,273900000.0
2008-04-18 14:09:00,0.78925,0.79,0.789,0.79,32400000.0
2008-04-18 14:10:00,0.79,0.7906,0.7899,0.7901,176800000.0
2008-04-18 14:11:00,0.7901,0.7902,0.7898,0.79,97500000.0
2008-04-18 14:12:00,0.79,0.79,0.7891,0.7895,177900000.0
2008-04-18 14:13:00,0.7895,0.7896,0.7891,0.7894,125500000.0
2008-04-18 14:14:00,0.7894,0.7898,0.7893,0.7898,45500000.0
2008-04-18 14:15:00,0.7898,0.7899,0.7895,0.7897,74500000.0
2008-04-18 14:16:00,0.7897,0.7898,0.7896,0.7898,15400000.0
2008-04-18 14:17:00,0.7898,0.7898,0.7892,0.7892,46000000.0
2008-04-18 14:18:00,0.7892,0.7895,0.7891,0.7895,40500000.0
2008-04-18 14:19:00,0.7895,0.7895,0.7891,0.7891,102300000.0
2008-04-18 14:20:00,0.7891,0.7894,0.7884,0.7888,102900000.0
2008-04-18 14:21:00,0.7888,0.7892,0.7888,0.7891,26900000.0
2008-04-18 14:22:00,0.7891,0.7892,0.789,0.789,23800000.0
2008-04-18 14:23:00,0.789,0.7891,0.7887,0.789,203300000.0
2008-04-18 14:24:00,0.789,0.7896,0.78895,0.7894,95900000.0
2008-04-18 14:25:00,0.7894,0.7896,0.7893,0.7894,49600000.0
2008-04-18 14:26:00,0.7894,0.7895,0.7885,0.7886,94300000.0
2008-04-18 14:27:00,0.7886,0.7893,0.7885,0.7893,49700000.0
2008-04-18 14:28:00,0.7893,0.79,0.789,0.789,127300000.0
2008-04-18 14:29:00,0.789,0.78905,0.7889,0.789,15800000.0
2008-04-18 14:30:00,0.789,0.7893,0.789,0.7891,36000000.0
2008-04-18 14:31:00,0.7891,0.7894,0.789,0.7894,56200000.0
2008-04-18 14:32:00,0.7894,0.7896,0.7893,0.7896,52200000.0
2008-04-18 14:33:00,0.7896,0.7896,0.7894,0.7895,87400000.0
2008-04-18 14:34:00,0.7895,0.7897,0.7894,0.7896,90800000.0
2008-04-18 14:35:00,0.7896,0.7896,0.7892,0.7892,78000000.0
2008-04-18 14:36:00,0.7892,0.7893,0.7891,0.7892,62100000.0
2008-04-18 14:37:00,0.7892,0.7897,0.7892,0.7893,93700000.0
2008-04-18 14:38:00,0.7893,0.7893,0.7887,0.7889,471500000.0
2008-04-18 14:39:00,0.7888,0.789,0.7885,0.7888,277100000.0
2008-04-18 14:40:00,0.7888,0.789,0.7885,0.7886,126100000.0
2008-04-18 14:41:00,0.7886,0.7887,0.7881,0.7881,78500000.0
2008-04-18 14:42:00,0.7881,0.7883,0.788,0.788,54400000.0
2008-04-18 14:43:00,0.788,0.7883,0.788,0.7881,34200000.0
2008-04-18 14:44:00,0.7881,0.7882,0.7876,0.7876,66200000.0
2008-04-18 14:45:00,0.7876,0.7878,0.787,0.7875,78100000.0
2008-04-18 14:46:00,0.7875,0.788,0.7871,0.788,27800000.0
2008-04-18 14:47:00,0.788,0.7883,0.7875,0.788,84100000.0
2008-04-18 14:48:00,0.7879,0.789,0.7879,0.7887,224750000.0
2008-04-18 14:49:00,0.7887,0.7887,0.7885,0.7886,112200000.0
2008-04-18 14:50:00,0.7886,0.7892,0.7885,0.789,103800000.0
2008-04-18 14:51:00,0.789,0.7891,0.78855,0.789,96300000.0
2008-04-18 14:52:00,0.789,0.7893,0.7889,0.789,158400000.0
2008-04-18 14:53:00,0.789,0.7894,0.7889,0.7893,122400000.0
2008-04-18 14:54:00,0.7893,0.7894,0.7889,0.7892,121200000.0
2008-04-18 14:55:00,0.7892,0.7892,0.7889,0.7889,161900000.0
2008-04-18 14:56:00,0.7889,0.7891,0.7889,0.7889,31900000.0
2008-04-18 14:57:00,0.7889,0.7891,0.7889,0.7891,81000000.0
2008-04-18 14:58:00,0.7891,0.7891,0.7888,0.7889,20300000.0
2008-04-18 14:59:00,0.7889,0.7889,0.7889,0.7889,15400000.0
2008-04-18 15:00:00,0.7889,0.7889,0.7889,0.7889,37400000.0
2008-04-18 15:01:00,0.7889,0.7889,0.7889,0.7889,16500000.0
2008-04-18 15:02:00,0.7889,0.7889,0.7886,0.7886,51200000.0
2008-04-18 15:03:00,0.7886,0.7888,0.7886,0.7887,30200000.0
2008-04-18 15:04:00,0.7887,0.789,0.7885,0.7885,42700000.0
2008-04-18 15:05:00,0.7885,0.78875,0.7884,0.7885,65700000.0
2008-04-18 15:06:00,0.7885,0.7889,0.7885,0.7886,69400000.0
2008-04-18 15:07:00,0.7886,0.7888,0.7885,0.7888,52500000.0
2008-04-18 15:08:00,0.7888,0.789,0.7888,0.7889,211200000.0
2008-04-18 15:09:00,0.7889,0.78915,0.7889,0.789,310800000.0
2008-04-18 15:10:00,0.789,0.78915,0.7889,0.789,91600000.0
2008-04-18 15:11:00,0.789,0.789,0.7889,0.789,21500000.0
2008-04-18 15:12:00,0.789,0.789,0.7889,0.7889,13600000.0
2008-04-18 15:13:00,0.7889,0.7891,0.7886,0.7886,62900000.0
2008-04-18 15:14:00,0.7886,0.7894,0.7886,0.7893,79000000.0
2008-04-18 15:15:00,0.7893,0.7896,0.7892,0.7894,136900000.0
2008-04-18 15:16:00,0.7894,0.7897,0.7894,0.7895,68700000.0
2008-04-18 15:17:00,0.7895,0.7898,0.7894,0.7896,28800000.0
2008-04-18 15:18:00,0.7896,0.7898,0.7896,0.7897,25200000.0
2008-04-18 15:19:00,0.7897,0.79,0.7896,0.7896,40800000.0
2008-04-18 15:20:00,0.7896,0.7896,0.7896,0.7896,21000000.0
2008-04-18 15:21:00,0.7896,0.7896,0.7891,0.7893,80800000.0
2008-04-18 15:22:00,0.7893,0.7893,0.7891,0.7891,16200000.0
2008-04-18 15:23:00,0.7891,0.7891,0.7889,0.7891,35900000.0
2008-04-18 15:24:00,0.7891,0.7892,0.789,0.7891,36300000.0
2008-04-18 15:25:00,0.7891,0.7892,0.7891,0.7892,15100000.0
2008-04-18 15:26:00,0.7892,0.7892,0.7892,0.7892,6000000.0
2008-04-18 15:27:00,0.7892,0.7892,0.7891,0.7891,7600000.0
2008-04-18 15:28:00,0.7891,0.7892,0.7891,0.7891,8400000.0
2008-04-18 15:29:00,0.7891,0.7894,0.7891,0.7893,56800000.0
2008-04-18 15:30:00,0.7893,0.7893,0.7892,0.7892,15000000.0
2008-04-18 15:31:00,0.7892,0.7894,0.7891,0.7891,31200000.0
2008-04-18 15:32:00,0.789,0.7892,0.789,0.7891,38700000.0
2008-04-18 15:33:00,0.7891,0.7897,0.789,0.7891,61700000.0
2008-04-18 15:34:00,0.7891,0.7895,0.7891,0.7895,57800000.0
2008-04-18 15:35:00,0.7895,0.7897,0.789,0.7897,59200000.0
2008-04-18 15:36:00,0.7897,0.7899,0.7896,0.7898,136400000.0
2008-04-18 15:37:00,0.7898,0.7902,0.7898,0.7902,86000000.0
2008-04-18 15:38:00,0.7902,0.7903,0.7896,0.7899,71000000.0
2008-04-18 15:39:00,0.7898,0.7899,0.7895,0.7895,88000000.0
2008-04-18 15:40:00,0.7895,0.7895,0.7892,0.7894,65700000.0
2008-04-18 15:41:00,0.7894,0.7895,0.7893,0.7894,30200000.0
2008-04-18 15:42:00,0.7894,0.7896,0.7894,0.7896,42600000.0
2008-04-18 15:43:00,0.7896,0.7897,0.7895,0.7896,36300000.0
2008-04-18 15:44:00,0.7897,0.7897,0.7891,0.7894,187800000.0
2008-04-18 15:45:00,0.7894,0.7897,0.7893,0.7897,396300000.0
2008-04-18 15:46:00,0.7897,0.7899,0.789,0.7892,71200000.0
2008-04-18 15:47:00,0.7892,0.7894,0.789,0.78905,67400000.0
2008-04-18 15:48:00,0.78905,0.7896,0.789,0.7896,181900000.0
2008-04-18 15:49:00,0.7896,0.7898,0.7896,0.7898,18200000.0
2008-04-18 15:50:00,0.7898,0.7898,0.7896,0.7896,23200000.0
2008-04-18 15:51:00,0.7896,0.7898,0.7893,0.7893,95500000.0
2008-04-18 15:52:00,0.7893,0.7894,0.7891,0.7894,78700000.0
2008-04-18 15:53:00,0.7894,0.7899,0.7891,0.7893,169900000.0
2008-04-18 15:54:00,0.7893,0.7893,0.7891,0.7891,61800000.0
2008-04-18 15:55:00,0.7891,0.7893,0.7891,0.7893,50300000.0
2008-04-18 15:56:00,0.7893,0.7894,0.7892,0.7893,43800000.0
2008-04-18 15:57:00,0.7893,0.7894,0.7892,0.7892,44400000.0
2008-04-18 15:58:00,0.7892,0.7895,0.7892,0.7894,291000000.0
2008-04-18 15:59:00,0.7894,0.7896,0.789,0.789,114800000.0
2008-04-18 16:00:00,0.789,0.7891,0.7888,0.789,189100000.0
2008-04-18 16:01:00,0.789,0.789,0.7888,0.7888,71400000.0
2008-04-18 16:02:00,0.7888,0.7888,0.7885,0.7888,47000000.0
2008-04-18 16:03:00,0.7888,0.7888,0.7887,0.7888,27000000.0
2008-04-18 16:04:00,0.7888,0.7888,0.788,0.788,324300003.0
2008-04-18 16:05:00,0.788,0.788,0.7869,0.7871,136100000.0
2008-04-18 16:06:00,0.7871,0.7878,0.7871,0.7877,67900000.0
2008-04-18 16:07:00,0.7877,0.788,0.7868,0.7868,93500000.0
2008-04-18 16:08:00,0.7868,0.787,0.7865,0.787,67000000.0
2008-04-18 16:09:00,0.787,0.7873,0.7866,0.7866,101800001.0
2008-04-18 16:10:00,0.7866,0.7869,0.7861,0.7867,328000000.0
2008-04-18 16:11:00,0.7868,0.7879,0.7868,0.7876,342100001.0
2008-04-18 16:12:00,0.7876,0.788,0.7876,0.7879,614900000.0
2008-04-18 16:13:00,0.7879,0.78815,0.78785,0.7879,239400000.0
2008-04-18 16:14:00,0.7879,0.7879,0.7876,0.7876,91600000.0
2008-04-18 16:15:00,0.7876,0.7877,0.7876,0.7877,8700000.0
2008-04-18 16:16:00,0.7877,0.7879,0.7877,0.7879,54600000.0
2008-04-18 16:17:00,0.788,0.7885,0.7879,0.7882,103200000.0
2008-04-18 16:18:00,0.7882,0.7884,0.7879,0.7881,219500000.0
2008-04-18 16:19:00,0.7881,0.7882,0.788,0.788,24800000.0
2008-04-18 16:20:00,0.788,0.788,0.7875,0.7875,105200000.0
2008-04-18 16:21:00,0.7875,0.788,0.7875,0.7878,50700000.0
2008-04-18 16:22:00,0.7878,0.7878,0.7874,0.7876,133600000.0
2008-04-18 16:23:00,0.7876,0.7877,0.7875,0.78755,35200000.0
2008-04-18 16:24:00,0.78755,0.788,0.7875,0.7878,117600000.0
2008-04-18 16:25:00,0.7878,0.7878,0.7878,0.7878,5800000.0
2008-04-18 16:26:00,0.7878,0.7878,0.7868,0.7868,77000000.0
2008-04-18 16:27:00,0.7868,0.7872,0.7862,0.7866,141300000.0
2008-04-18 16:28:00,0.7866,0.7868,0.7865,0.7867,79100000.0
2008-04-18 16:29:00,0.7867,0.7872,0.7867,0.7872,147400000.0
2008-04-18 16:30:00,0.7872,0.7872,0.787,0.7871,30500000.0
2008-04-18 16:31:00,0.7872,0.7872,0.787,0.7871,50400000.0
2008-04-18 16:32:00,0.7871,0.7871,0.787,0.787,17500000.0
2008-04-18 16:33:00,0.787,0.7874,0.787,0.7874,155900000.0
2008-04-18 16:34:00,0.7874,0.7874,0.7872,0.7874,86800000.0
2008-04-18 16:35:00,0.7874,0.7876,0.7871,0.7874,258800000.0
2008-04-18 16:36:00,0.7874,0.7874,0.7864,0.7864,85300000.0
2008-04-18 16:37:00,0.7864,0.7865,0.7862,0.7863,82500000.0
2008-04-18 16:38:00,0.7863,0.7869,0.7862,0.7867,145700000.0
2008-04-18 16:39:00,0.7867,0.7874,0.7867,0.7872,96600000.0
2008-04-18 16:40:00,0.7872,0.7877,0.7872,0.7875,30300000.0
2008-04-18 16:41:00,0.7875,0.7876,0.7874,0.7875,38200000.0
2008-04-18 16:42:00,0.7875,0.7875,0.7871,0.7875,142700000.0
2008-04-18 16:43:00,0.7875,0.7876,0.7873,0.7873,121200000.0
2008-04-18 16:44:00,0.7873,0.7873,0.7871,0.7873,235400000.0
2008-04-18 16:45:00,0.7873,0.7873,0.787,0.7871,32400000.0
2008-04-18 16:46:00,0.7871,0.7872,0.787,0.7872,60300000.0
2008-04-18 16:47:00,0.7872,0.7874,0.787,0.7873,171700000.0
2008-04-18 16:48:00,0.7873,0.7876,0.7873,0.7875,22300000.0
2008-04-18 16:49:00,0.7875,0.7875,0.7869,0.787,272500000.0
2008-04-18 16:50:00,0.787,0.78705,0.7858,0.7858,194200000.0
2008-04-18 16:51:00,0.7858,0.7858,0.7855,0.7858,135300000.0
2008-04-18 16:52:00,0.7858,0.7863,0.7858,0.7863,406800000.0
2008-04-18 16:53:00,0.7863,0.7863,0.7863,0.7863,222500000.0
2008-04-18 16:54:00,0.7863,0.7866,0.7863,0.7865,67100000.0
2008-04-18 16:55:00,0.7865,0.7866,0.7865,0.7865,29800000.0
2008-04-18 16:56:00,0.7865,0.7868,0.7865,0.7865,255600000.0
2008-04-18 16:57:00,0.7865,0.7865,0.7862,0.7862,73800000.0
2008-04-18 16:58:00,0.7862,0.7863,0.7861,0.7861,200800000.0
2008-04-18 16:59:00,0.7861,0.7863,0.7853,0.7854,135600000.0
2008-04-18 17:00:00,0.7854,0.7863,0.7854,0.7862,200200000.0
2008-04-18 17:01:00,0.7862,0.7867,0.7862,0.7866,82700000.0
2008-04-18 17:02:00,0.7866,0.7866,0.7862,0.7862,60100000.0
2008-04-18 17:03:00,0.7862,0.7866,0.7862,0.7866,30200000.0
2008-04-18 17:04:00,0.7866,0.7866,0.7866,0.7866,13000000.0
2008-04-18 17:05:00,0.7866,0.7874,0.7866,0.787,57400000.0
2008-04-18 17:06:00,0.787,0.7873,0.787,0.787,130900000.0
2008-04-18 17:07:00,0.787,0.787,0.787,0.787,12300000.0
2008-04-18 17:08:00,0.787,0.787,0.7868,0.7868,10900000.0
2008-04-18 17:09:00,0.7868,0.7868,0.7865,0.7865,13500000.0
2008-04-18 17:10:00,0.7865,0.7867,0.7865,0.7865,14000000.0
2008-04-18 17:11:00,0.7865,0.7865,0.7865,0.7865,1600000.0
2008-04-18 17:12:00,0.7865,0.7867,0.7865,0.7867,17000000.0
2008-04-18 17:13:00,0.7867,0.7872,0.7867,0.7872,20900000.0
2008-04-18 17:14:00,0.7872,0.7872,0.7863,0.7864,24000000.0
2008-04-18 17:15:00,0.7864,0.7865,0.7862,0.7863,128900000.0
2008-04-18 17:16:00,0.7863,0.7865,0.7863,0.7863,65900000.0
2008-04-18 17:17:00,0.7863,0.7863,0.7863,0.7863,20200000.0
2008-04-18 17:18:00,0.7863,0.7864,0.7862,0.7863,16000000.0
2008-04-18 17:19:00,0.7863,0.7863,0.786,0.786,189600000.0
2008-04-18 17:20:00,0.786,0.7862,0.7855,0.7855,304300000.0
2008-04-18 17:21:00,0.7857,0.7861,0.7853,0.7854,252700000.0
2008-04-18 17:22:00,0.7854,0.7858,0.7854,0.7858,117800000.0
2008-04-18 17:23:00,0.7858,0.7862,0.7853,0.7853,196500000.0
2008-04-18 17:24:00,0.7853,0.7857,0.7852,0.7855,174700000.0
2008-04-18 17:25:00,0.7855,0.7858,0.78505,0.7854,158300000.0
2008-04-18 17:26:00,0.7854,0.7857,0.7853,0.7856,184900000.0
2008-04-18 17:27:00,0.7856,0.7858,0.7855,0.7857,24000000.0
2008-04-18 17:28:00,0.7857,0.7862,0.7857,0.786,20100000.0
2008-04-18 17:29:00,0.786,0.7861,0.786,0.786,56700000.0
2008-04-18 17:30:00,0.786,0.786,0.7859,0.7859,132000000.0
2008-04-18 17:31:00,0.7859,0.7867,0.7859,0.7867,350500000.0
2008-04-18 17:32:00,0.7868,0.7868,0.786,0.786,199600000.0
2008-04-18 17:33:00,0.786,0.786,0.7856,0.7859,186700000.0
2008-04-18 17:34:00,0.7859,0.7863,0.7859,0.7859,22100000.0
2008-04-18 17:35:00,0.7859,0.7859,0.7859,0.7859,4000000.0
2008-04-18 17:36:00,0.7859,0.7859,0.7857,0.7857,15900000.0
2008-04-18 17:37:00,0.7857,0.7858,0.7857,0.7858,12700000.0
2008-04-18 17:38:00,0.7858,0.7858,0.785,0.7852,262600000.0
2008-04-18 17:39:00,0.7852,0.7854,0.7852,0.78535,218300000.0
2008-04-18 17:40:00,0.78535,0.78535,0.7852,0.7852,113500000.0
2008-04-18 17:41:00,0.7852,0.7859,0.7852,0.7859,22800000.0
2008-04-18 17:42:00,0.7859,0.7861,0.7859,0.786,110900000.0
2008-04-18 17:43:00,0.786,0.7861,0.786,0.7861,5600000.0
2008-04-18 17:44:00,0.7861,0.7862,0.7861,0.7861,29800000.0
2008-04-18 17:45:00,0.7861,0.7861,0.7861,0.7861,19300000.0
2008-04-18 17:46:00,0.7861,0.7861,0.7861,0.7861,2000000.0
2008-04-18 17:47:00,0.7861,0.7864,0.7861,0.7861,7200000.0
2008-04-18 17:48:00,0.7861,0.7861,0.7861,0.7861,8000000.0
2008-04-18 17:49:00,0.7861,0.7864,0.7861,0.7861,31000000.0
2008-04-18 17:50:00,0.7861,0.7867,0.7861,0.7861,256899997.0
2008-04-18 17:51:00,0.7861,0.787,0.7861,0.7867,250999998.0
2008-04-18 17:52:00,0.7867,0.7872,0.7866,0.7867,304200000.0
2008-04-18 17:53:00,0.7867,0.7867,0.7864,0.7864,260100000.0
2008-04-18 17:54:00,0.7864,0.7867,0.7864,0.7866,130600000.0
2008-04-18 17:55:00,0.7866,0.7867,0.7865,0.7866,19700000.0
2008-04-18 17:56:00,0.7865,0.7867,0.7865,0.7867,57300000.0
2008-04-18 17:57:00,0.7867,0.7871,0.7865,0.787,147900000.0
2008-04-18 17:58:00,0.787,0.787,0.7862,0.7864,41800000.0
2008-04-18 17:59:00,0.7864,0.7867,0.7862,0.7867,269000000.0
2008-04-18 18:00:00,0.7867,0.7867,0.7867,0.7867,102900000.0
2008-04-18 18:01:00,0.7867,0.7868,0.7867,0.7868,6600000.0
2008-04-18 18:02:00,0.7868,0.7868,0.7868,0.7868,1200000.0
2008-04-18 18:03:00,0.7868,0.7868,0.7864,0.7864,57400000.0
2008-04-18 18:04:00,0.7864,0.7866,0.7864,0.7866,136500000.0
2008-04-18 18:05:00,0.7866,0.7866,0.7864,0.7864,198300000.0
2008-04-18 18:06:00,0.7864,0.7866,0.7858,0.786,367800000.0
2008-04-18 18:07:00,0.786,0.7863,0.7858,0.786,367200000.0
2008-04-18 18:08:00,0.786,0.7862,0.786,0.7862,96800000.0
2008-04-18 18:09:00,0.7862,0.7863,0.7862,0.7863,95400000.0
2008-04-18 18:10:00,0.7863,0.7863,0.7863,0.7863,4000000.0
2008-04-18 18:11:00,0.7863,0.7865,0.7863,0.7863,6800000.0
2008-04-18 18:12:00,0.7863,0.7866,0.7863,0.7866,21900000.0
2008-04-18 18:13:00,0.7866,0.7866,0.7866,0.7866,5400000.0
2008-04-18 18:14:00,0.7866,0.7867,0.7866,0.7867,143700000.0
2008-04-18 18:15:00,0.7867,0.787,0.7867,0.787,205500000.0
2008-04-18 18:16:00,0.787,0.7872,0.787,0.7872,20400000.0
2008-04-18 18:17:00,0.7872,0.7872,0.78655,0.787,44300000.0
2008-04-18 18:18:00,0.7866,0.7866,0.7863,0.7863,245800000.0
2008-04-18 18:19:00,0.7863,0.7867,0.7863,0.7867,122200000.0
2008-04-18 18:20:00,0.7867,0.7874,0.7867,0.7874,28600000.0
2008-04-18 18:21:00,0.7874,0.7875,0.787,0.787,108700000.0
2008-04-18 18:22:00,0.787,0.7872,0.7869,0.7872,123000000.0
2008-04-18 18:23:00,0.7872,0.7872,0.7872,0.7872,2400000.0
2008-04-18 18:24:00,0.7872,0.7872,0.78715,0.7872,6200000.0
2008-04-18 18:25:00,0.7872,0.7872,0.7872,0.7872,2000000.0
2008-04-18 18:26:00,0.7872,0.7872,0.7872,0.7872,1800000.0
2008-04-18 18:27:00,0.7872,0.7872,0.7872,0.7872,3200000.0
2008-04-18 18:28:00,0.7872,0.7872,0.7872,0.7872,2600000.0
2008-04-18 18:29:00,0.7872,0.7872,0.78715,0.7872,3600000.0
2008-04-18 18:30:00,0.7872,0.7872,0.7871,0.7871,9600000.0
2008-04-18 18:31:00,0.7871,0.7872,0.7871,0.7872,3300000.0
2008-04-18 18:32:00,0.7872,0.7874,0.7872,0.7874,71600000.0
2008-04-18 18:33:00,0.7874,0.78775,0.7874,0.7877,83500000.0
2008-04-18 18:34:00,0.7877,0.7877,0.7876,0.7877,19600000.0
2008-04-18 18:35:00,0.7877,0.7878,0.7876,0.7876,15600000.0
2008-04-18 18:36:00,0.7876,0.7876,0.7872,0.7876,18900000.0
2008-04-18 18:37:00,0.7876,0.7877,0.7876,0.7877,8600000.0
2008-04-18 18:38:00,0.7877,0.7878,0.7877,0.7878,8000000.0
2008-04-18 18:39:00,0.7878,0.7878,0.7877,0.7877,6800000.0
2008-04-18 18:40:00,0.7877,0.7878,0.7877,0.7878,9200000.0
2008-04-18 18:41:00,0.7878,0.7878,0.78725,0.7875,58500000.0
2008-04-18 18:42:00,0.7875,0.7877,0.7875,0.7877,2600000.0
2008-04-18 18:43:00,0.7877,0.7877,0.7877,0.7877,1800000.0
2008-04-18 18:44:00,0.7877,0.7877,0.7875,0.7877,46900000.0
2008-04-18 18:45:00,0.7877,0.7877,0.7877,0.7877,3400000.0
2008-04-18 18:46:00,0.7877,0.7881,0.7875,0.7881,69800000.0
2008-04-18 18:47:00,0.7881,0.7881,0.788,0.788,7400000.0
2008-04-18 18:48:00,0.788,0.788,0.788,0.788,2800000.0
2008-04-18 18:49:00,0.788,0.788,0.7879,0.7879,2800000.0
2008-04-18 18:50:00,0.7879,0.7883,0.7879,0.7882,26600000.0
2008-04-18 18:51:00,0.7882,0.7883,0.7882,0.7883,5800000.0
2008-04-18 18:52:00,0.7883,0.7883,0.788,0.7881,17100000.0
2008-04-18 18:53:00,0.7881,0.7881,0.7878,0.7879,22700000.0
2008-04-18 18:54:00,0.7879,0.7879,0.7879,0.7879,4600000.0
2008-04-18 18:55:00,0.7879,0.7879,0.7879,0.7879,4200000.0
2008-04-18 18:56:00,0.7879,0.788,0.7879,0.7879,10000000.0
2008-04-18 18:57:00,0.7879,0.7879,0.7879,0.7879,3200000.0
2008-04-18 18:58:00,0.7879,0.788,0.7879,0.788,3400000.0
2008-04-18 18:59:00,0.788,0.788,0.7879,0.7879,5200000.0
2008-04-18 19:00:00,0.7879,0.7879,0.7875,0.7876,29800000.0
2008-04-18 19:01:00,0.7876,0.7877,0.7875,0.7875,34800000.0
2008-04-18 19:02:00,0.7875,0.7876,0.7875,0.7875,12400000.0
2008-04-18 19:03:00,0.7875,0.7876,0.7874,0.7876,17200000.0
2008-04-18 19:04:00,0.7876,0.7876,0.7875,0.7876,7000000.0
2008-04-18 19:05:00,0.7876,0.7876,0.7876,0.7876,3600000.0
2008-04-18 19:06:00,0.7876,0.7876,0.7874,0.7875,8400000.0
2008-04-18 19:07:00,0.7875,0.7875,0.7874,0.7875,9600000.0
2008-04-18 19:08:00,0.7875,0.7875,0.7875,0.7875,2800000.0
2008-04-18 19:09:00,0.7875,0.7875,0.7872,0.7872,48599998.0
2008-04-18 19:10:00,0.7872,0.7872,0.7872,0.7872,6600000.0
2008-04-18 19:11:00,0.7872,0.7872,0.7872,0.7872,2800000.0
2008-04-18 19:12:00,0.7872,0.7872,0.7872,0.7872,200000.0
2008-04-18 19:13:00,0.7872,0.7872,0.7872,0.7872,600000.0
2008-04-18 19:14:00,0.7872,0.7872,0.7872,0.7872,1000000.0
2008-04-18 19:15:00,0.7872,0.7872,0.7872,0.7872,800000.0
2008-04-18 19:16:00,0.78705,0.7872,0.78705,0.7872,6200000.0
2008-04-18 19:17:00,0.7872,0.7872,0.7872,0.7872,200000.0
2008-04-18 19:18:00,0.7872,0.7875,0.7872,0.7874,6400000.0
2008-04-18 19:19:00,0.7874,0.7874,0.7867,0.7867,54400000.0
2008-04-18 19:20:00,0.7867,0.7872,0.7867,0.7872,27800000.0
2008-04-18 19:21:00,0.7872,0.7872,0.7872,0.7872,4800000.0
2008-04-18 19:22:00,0.7872,0.7872,0.7872,0.7872,2600000.0
2008-04-18 19:23:00,0.7872,0.7872,0.7872,0.7872,1600000.0
2008-04-18 19:24:00,0.7872,0.7872,0.7866,0.7872,33200000.0
2008-04-18 19:25:00,0.7872,0.7872,0.7872,0.7872,2200000.0
2008-04-18 19:26:00,0.7872,0.7872,0.7872,0.7872,800000.0
2008-04-18 19:27:00,0.7872,0.7872,0.7872,0.7872,2600000.0
2008-04-18 19:28:00,0.7872,0.7872,0.787,0.787,3800000.0
2008-04-18 19:29:00,0.787,0.787,0.787,0.787,4400000.0
2008-04-18 19:30:00,0.787,0.7871,0.787,0.7871,4400000.0
2008-04-18 19:31:00,0.7871,0.7873,0.7871,0.7873,2400000.0
2008-04-18 19:32:00,0.7873,0.7874,0.7873,0.7874,6200000.0
2008-04-18 19:33:00,0.7874,0.7877,0.7874,0.7877,4200000.0
2008-04-18 19:34:00,0.7877,0.7877,0.7877,0.7877,8400000.0
2008-04-18 19:35:00,0.7877,0.7877,0.7877,0.7877,4200000.0
2008-04-18 19:36:00,0.7877,0.7877,0.7877,0.7877,2000000.0
2008-04-18 19:37:00,0.7877,0.7877,0.7877,0.7877,4600000.0
2008-04-18 19:38:00,0.7877,0.7879,0.78745,0.7879,13800000.0
2008-04-18 19:39:00,0.7879,0.7881,0.7879,0.7881,7000000.0
2008-04-18 19:40:00,0.7881,0.7881,0.7881,0.7881,5600000.0
2008-04-18 19:41:00,0.7881,0.78835,0.7881,0.7881,12600000.0
2008-04-18 19:42:00,0.7881,0.7881,0.7881,0.7881,3200000.0
2008-04-18 19:43:00,0.7881,0.7881,0.7881,0.7881,1200000.0
2008-04-18 19:44:00,0.7881,0.7881,0.7881,0.7881,2600000.0
2008-04-18 19:45:00,0.7881,0.7883,0.7881,0.7883,3800000.0
2008-04-18 19:46:00,0.7883,0.7884,0.7883,0.7884,18000000.0
2008-04-18 19:47:00,0.7884,0.7887,0.7884,0.7887,6800000.0
2008-04-18 19:48:00,0.7887,0.7887,0.7887,0.7887,600000.0
2008-04-18 19:49:00,0.7887,0.7891,0.7887,0.7891,7400000.0
2008-04-18 19:50:00,0.7891,0.7893,0.789,0.7892,10800000.0
2008-04-18 19:51:00,0.7892,0.7892,0.7892,0.7892,3600000.0
2008-04-18 19:52:00,0.7892,0.7892,0.7891,0.7891,2600000.0
2008-04-18 19:53:00,0.7891,0.7891,0.7891,0.7891,1000000.0
2008-04-18 19:54:00,0.7891,0.7893,0.7891,0.7892,10500000.0
2008-04-18 19:55:00,0.7892,0.7892,0.7892,0.7892,1400000.0
2008-04-18 19:56:00,0.7891,0.7891,0.7891,0.7891,3600000.0
2008-04-18 19:57:00,0.7891,0.7891,0.789,0.789,2400000.0
2008-04-18 19:58:00,0.789,0.7891,0.789,0.7891,5400000.0
2008-04-18 19:59:00,0.7891,0.7891,0.789,0.789,2000000.0
2008-04-18 20:00:00,0.789,0.789,0.789,0.789,1200000.0
2008-04-18 20:01:00,0.789,0.789,0.789,0.789,1200000.0
2008-04-18 20:02:00,0.789,0.789,0.789,0.789,2200000.0
2008-04-18 20:03:00,0.789,0.789,0.789,0.789,600000.0
2008-04-18 20:04:00,0.789,0.789,0.78885,0.78885,5400000.0
2008-04-18 20:05:00,0.78885,0.78885,0.78885,0.78885,17600000.0
2008-04-18 20:06:00,0.78885,0.7892,0.78885,0.789,19400000.0
2008-04-18 20:07:00,0.789,0.789,0.789,0.789,2800000.0
2008-04-18 20:08:00,0.789,0.789,0.789,0.789,5200000.0
2008-04-18 20:09:00,0.789,0.7892,0.789,0.7892,48900001.0
2008-04-18 20:10:00,0.7892,0.7893,0.789,0.7891,37400000.0
2008-04-18 20:11:00,0.7891,0.7891,0.7891,0.7891,13400000.0
2008-04-18 20:12:00,0.7891,0.7891,0.7891,0.7891,4600000.0
2008-04-18 20:13:00,0.7891,0.7892,0.7891,0.7892,3200000.0
2008-04-18 20:14:00,0.7892,0.7894,0.7892,0.7892,4500000.0
2008-04-18 20:15:00,0.7892,0.7892,0.7892,0.7892,11400000.0
2008-04-18 20:16:00,0.7892,0.7892,0.7892,0.7892,13500000.0
2008-04-18 20:17:00,0.7892,0.7892,0.7892,0.7892,6600000.0
2008-04-18 20:18:00,0.7892,0.7896,0.7892,0.7896,10000000.0
2008-04-18 20:19:00,0.7896,0.78965,0.7896,0.78965,15400000.0
2008-04-18 20:20:00,0.78965,0.7909,0.78965,0.7907,68500000.0
2008-04-18 20:21:00,0.7907,0.7907,0.79,0.7904,240500000.0
2008-04-18 20:22:00,0.7904,0.7904,0.78955,0.79,183600000.0
2008-04-18 20:23:00,0.79,0.7903,0.7898,0.7898,30700000.0
2008-04-18 20:24:00,0.7898,0.7904,0.78965,0.7904,95100000.0
2008-04-18 20:25:00,0.7904,0.7908,0.7902,0.7905,154800000.0
2008-04-18 20:26:00,0.7905,0.7905,0.7905,0.7905,119800000.0
2008-04-18 20:27:00,0.7905,0.7911,0.7905,0.7911,112100000.0
2008-04-18 20:28:00,0.7911,0.7913,0.7911,0.7911,47100000.0
2008-04-18 20:29:00,0.7911,0.7913,0.791,0.7913,26900000.0
2008-04-18 20:30:00,0.7913,0.7913,0.7911,0.7912,12300000.0
2008-04-18 20:31:00,0.7912,0.7912,0.7907,0.7909,33900000.0
2008-04-18 20:32:00,0.7909,0.7909,0.7908,0.7908,3600000.0
2008-04-18 20:33:00,0.7908,0.7908,0.7899,0.7902,89000001.0
2008-04-18 20:34:00,0.7902,0.7902,0.7902,0.7902,4600000.0
2008-04-18 20:35:00,0.7902,0.7902,0.7902,0.7902,2400000.0
2008-04-18 20:36:00,0.7902,0.7902,0.78975,0.79,35500000.0
2008-04-18 20:37:00,0.79,0.79,0.79,0.79,3600000.0
2008-04-18 20:38:00,0.79,0.79,0.79,0.79,3000000.0
2008-04-18 20:39:00,0.79,0.7901,0.79,0.79,16600000.0
2008-04-18 20:40:00,0.79,0.7902,0.7896,0.79,31700000.0
2008-04-18 20:41:00,0.79,0.79,0.7899,0.79,10400000.0
2008-04-18 20:42:00,0.79,0.7901,0.79,0.79,18200000.0
2008-04-18 20:43:00,0.7901,0.7903,0.7901,0.7903,6800000.0
2008-04-18 20:44:00,0.7903,0.7903,0.7903,0.7903,3600000.0
2008-04-18 20:45:00,0.7903,0.7905,0.79,0.79,19400000.0
2008-04-18 20:46:00,0.7902,0.7903,0.7902,0.7903,44800000.0
2008-04-18 20:47:00,0.7903,0.7903,0.7903,0.7903,1600000.0
2008-04-18 20:48:00,0.7903,0.7904,0.79,0.7904,45000000.0
2008-04-18 20:49:00,0.7904,0.7904,0.7899,0.7899,27300000.0
2008-04-18 20:50:00,0.7899,0.7906,0.7899,0.7899,108300000.0
2008-04-18 20:51:00,0.7899,0.7899,0.7899,0.7899,9000000.0
2008-04-18 20:52:00,0.7899,0.7899,0.7899,0.7899,4200000.0
2008-04-18 20:53:00,0.7899,0.7899,0.7899,0.7899,2400000.0
2008-04-18 20:54:00,0.7899,0.79,0.7899,0.79,6700000.0
2008-04-18 20:55:00,0.79,0.7901,0.79,0.79,8600000.0
2008-04-18 20:56:00,0.79,0.79,0.7895,0.7895,15800000.0
2008-04-18 20:57:00,0.7895,0.79,0.7895,0.79,49900000.0
2008-04-18 20:58:00,0.79,0.79,0.79,0.79,2000000.0
2008-04-18 20:59:00,0.79,0.79,0.79,0.79,4200000.0
2008-04-18 21:00:00,0.79,0.7901,0.79,0.79,5000000.0
2008-04-18 21:01:00,0.79,0.79,0.7895,0.7897,50300000.0
2008-04-18 21:02:00,0.7897,0.7897,0.7897,0.7897,4500000.0
2008-04-18 21:03:00,0.7897,0.7897,0.7897,0.7897,600000.0
2008-04-18 21:04:00,0.7897,0.7897,0.7895,0.7897,3600000.0
2008-04-18 21:05:00,0.7897,0.7898,0.7897,0.7898,5000000.0
2008-04-18 21:06:00,0.7898,0.7898,0.7897,0.7897,9200000.0
2008-04-18 21:07:00,0.7897,0.7898,0.7895,0.7897,40000000.0
2008-04-18 21:08:00,0.7897,0.79,0.7896,0.79,87800000.0
2008-04-18 21:09:00,0.79,0.79,0.79,0.79,6400000.0
2008-04-18 21:10:00,0.79,0.7902,0.79,0.7902,16500000.0
2008-04-18 21:11:00,0.7902,0.7902,0.7902,0.7902,1000000.0
2008-04-18 21:12:00,0.7902,0.7902,0.7896,0.7896,10900000.0
2008-04-18 21:13:00,0.7896,0.79,0.7895,0.7895,51600000.0
2008-04-18 21:14:00,0.7895,0.7895,0.7895,0.7895,2600000.0
2008-04-18 21:15:00,0.7895,0.7895,0.7895,0.7895,2600000.0
2008-04-18 21:16:00,0.7895,0.7895,0.7895,0.7895,1800000.0
2008-04-18 21:17:00,0.7895,0.7895,0.7895,0.7895,2800000.0
2008-04-18 21:18:00,0.7895,0.7896,0.7894,0.7896,52200000.0
2008-04-18 21:19:00,0.7895,0.7897,0.7887,0.7892,333400000.0
2008-04-18 21:20:00,0.7892,0.7893,0.7892,0.7893,47800000.0
2008-04-18 21:21:00,0.7893,0.7894,0.7893,0.7893,18700000.0
2008-04-18 21:22:00,0.7893,0.7896,0.7893,0.7895,23900000.0
2008-04-18 21:23:00,0.7895,0.7896,0.7895,0.7896,6300000.0
2008-04-18 21:24:00,0.7895,0.7896,0.7895,0.7895,10900000.0
2008-04-18 21:25:00,0.7895,0.7895,0.7887,0.789,128200000.0
2008-04-18 21:26:00,0.789,0.789,0.789,0.789,3200000.0
2008-04-18 21:27:00,0.789,0.7895,0.789,0.7895,94800000.0
2008-04-18 21:28:00,0.7895,0.7897,0.7895,0.7895,37700000.0
2008-04-18 21:29:00,0.7903,0.7903,0.7895,0.7895,62600000.0
2008-04-18 21:30:00,0.7895,0.7895,0.7895,0.7895,800000.0
2008-04-18 21:31:00,0.7895,0.7895,0.789,0.7891,12000000.0
2008-04-18 21:32:00,0.7891,0.7891,0.7891,0.7891,4800000.0
2008-04-18 21:33:00,0.7891,0.78915,0.7891,0.78915,2400000.0
2008-04-18 21:34:00,0.78915,0.78915,0.78915,0.78915,6100000.0
2008-04-18 21:35:00,0.78915,0.7894,0.78915,0.7894,24000000.0
2008-04-18 21:36:00,0.7894,0.7894,0.7891,0.7891,4400000.0
2008-04-18 21:37:00,0.7891,0.7893,0.7891,0.7893,14400000.0
2008-04-18 21:38:00,0.78925,0.78925,0.7891,0.7891,15200000.0
2008-04-18 21:39:00,0.7891,0.7891,0.7891,0.7891,1400000.0
2008-04-18 21:40:00,0.7891,0.7895,0.7891,0.7895,23800000.0
2008-04-18 21:41:00,0.7895,0.7895,0.7895,0.7895,1600000.0
2008-04-18 21:42:00,0.7895,0.7895,0.7895,0.7895,600000.0
2008-04-18 21:43:00,0.7895,0.7895,0.7895,0.7895,600000.0
2008-04-18 21:44:00,0.7895,0.7895,0.7895,0.7895,400000.0
2008-04-18 21:45:00,0.78945,0.78945,0.78945,0.78945,28800000.0
2008-04-18 21:46:00,0.78945,0.7897,0.78945,0.7897,73800000.0
2008-04-18 21:47:00,0.7897,0.7897,0.78965,0.78965,58000000.0
2008-04-18 21:48:00,0.78965,0.7897,0.78965,0.7897,6200000.0
2008-04-18 21:49:00,0.7897,0.7897,0.7897,0.7897,200000.0
2008-04-18 21:50:00,0.7897,0.78975,0.7896,0.7897,135000000.0
2008-04-18 21:51:00,0.7897,0.7897,0.7896,0.7896,110100000.0
2008-04-18 21:52:00,0.7896,0.7896,0.7896,0.7896,77600000.0
2008-04-18 21:53:00,0.7896,0.7897,0.7896,0.7897,70800000.0
2008-04-18 21:54:00,0.7897,0.7899,0.7896,0.7899,151500000.0
2008-04-18 21:55:00,0.7899,0.7907,0.7899,0.7907,544700000.0
2008-04-18 21:56:00,0.7907,0.7909,0.7907,0.7908,230800000.0
2008-04-18 21:57:00,0.7908,0.7909,0.7908,0.7908,162700000.0
2008-04-18 21:58:00,0.7909,0.7909,0.7909,0.7909,43200000.0
2008-04-18 21:59:00,0.7909,0.7909,0.7908,0.7909,96500000.0
2008-04-18 22:00:00,0.7909,0.7909,0.7909,0.7909,57600000.0
2008-04-18 22:01:00,0.7909,0.7909,0.7909,0.7909,19200000.0
2008-04-18 22:02:00,0.7909,0.7909,0.7909,0.7909,24000000.0
2008-04-18 22:03:00,0.7909,0.7909,0.7907,0.7908,90500000.0
2008-04-18 22:04:00,0.7908,0.7908,0.7907,0.7907,27200000.0
2008-04-18 22:05:00,0.7907,0.7907,0.7907,0.7907,20000000.0
2008-04-18 22:06:00,0.7907,0.7907,0.7907,0.7907,24000000.0
2008-04-18 22:07:00,0.7907,0.7907,0.7907,0.7907,16000000.0
2008-04-18 22:08:00,0.7907,0.7907,0.7907,0.7907,20000000.0
2008-04-18 22:09:00,0.7904,0.7907,0.7904,0.7907,17200000.0
2008-04-18 22:10:00,0.7907,0.7907,0.7907,0.7907,28000000.0
2008-04-18 22:11:00,0.7907,0.7907,0.7901,0.7901,149700000.0
2008-04-18 22:12:00,0.7901,0.7901,0.7901,0.7901,13800000.0
2008-04-18 22:13:00,0.7901,0.7901,0.7901,0.7901,27600000.0
2008-04-18 22:14:00,0.7901,0.7901,0.7901,0.7901,7800000.0
2008-04-18 22:15:00,0.7901,0.7901,0.7901,0.7901,19500000.0
2008-04-18 22:16:00,0.7901,0.7901,0.7901,0.7901,24900000.0
2008-04-18 22:17:00,0.7901,0.7902,0.7901,0.7901,76800000.0
2008-04-18 22:18:00,0.7901,0.7901,0.79,0.7901,123100000.0
2008-04-18 22:19:00,0.7901,0.7901,0.7901,0.7901,40100000.0
2008-04-18 22:20:00,0.7901,0.7901,0.7901,0.7901,52300000.0
2008-04-18 22:21:00,0.7901,0.7901,0.7901,0.7901,69700000.0
2008-04-18 22:22:00,0.7901,0.7902,0.7901,0.7902,76000000.0
2008-04-18 22:23:00,0.7902,0.7902,0.7902,0.7902,42400000.0
2008-04-18 22:24:00,0.7902,0.7902,0.7902,0.7902,36800000.0
2008-04-18 22:25:00,0.7902,0.7902,0.7902,0.7902,40000000.0
2008-04-18 22:26:00,0.7902,0.7902,0.7901,0.7901,60000000.0
2008-04-18 22:27:00,0.7901,0.7901,0.7901,0.7901,30400000.0
2008-04-18 22:28:00,0.7901,0.7901,0.79,0.79,24500000.0
2008-04-18 22:29:00,0.79,0.7901,0.79,0.7901,53000000.0
2008-04-18 22:30:00,0.7901,0.7901,0.7901,0.7901,16000000.0
2008-04-18 22:31:00,0.7901,0.7901,0.7901,0.7901,40000000.0
2008-04-18 22:32:00,0.7901,0.7901,0.7901,0.7901,44000000.0
2008-04-18 22:33:00,0.7901,0.7901,0.7901,0.7901,63200000.0
2008-04-18 22:34:00,0.7901,0.7901,0.7901,0.7901,28800000.0
2008-04-18 22:35:00,0.7901,0.7901,0.7901,0.7901,47600000.0
2008-04-18 22:36:00,0.7901,0.7901,0.79,0.79,100800000.0
2008-04-18 22:37:00,0.79,0.79,0.79,0.79,104000000.0
2008-04-18 22:38:00,0.79,0.7901,0.79,0.7901,156800000.0
2008-04-18 22:39:00,0.7901,0.7902,0.7901,0.7902,160300000.0
2008-04-18 22:40:00,0.7902,0.7902,0.7902,0.7902,52000000.0
2008-04-18 22:41:00,0.7902,0.7902,0.7901,0.7901,64000000.0
2008-04-18 22:42:00,0.7901,0.7901,0.7901,0.7901,52800000.0
2008-04-18 22:43:00,0.7901,0.7901,0.7899,0.7899,160000000.0
2008-04-18 22:44:00,0.7899,0.79,0.7899,0.7899,252800000.0
2008-04-18 22:45:00,0.7899,0.7899,0.7899,0.7899,112000000.0
2008-04-18 22:46:00,0.7899,0.7899,0.7899,0.7899,56000000.0
2008-04-18 22:47:00,0.7899,0.7899,0.7899,0.7899,156800000.0
2008-04-18 22:48:00,0.7899,0.7899,0.7899,0.7899,212800000.0
2008-04-18 22:49:00,0.7899,0.7899,0.7899,0.7899,44800000.0
2008-04-18 22:50:00,0.7898,0.79014,0.78971,0.78971,481300000.0
2008-04-18 22:51:00,0.79,0.79,0.79,0.79,67200000.0
2008-04-18 22:52:00,0.79,0.7901,0.79,0.7901,39200000.0
2008-04-18 22:53:00,0.7901,0.7901,0.7901,0.7901,39200000.0
2008-04-18 22:54:00,0.7901,0.7901,0.7901,0.7901,72800000.0
2008-04-18 22:55:00,0.7901,0.7901,0.79,0.79,112000000.0
2008-04-18 22:56:00,0.7901,0.7901,0.7895,0.7901,429600000.0
2008-04-18 22:57:00,0.7901,0.7901,0.7901,0.7901,123200000.0
2008-04-18 22:58:00,0.7901,0.7901,0.7901,0.7901,856800000.0
2008-04-18 22:59:00,0.7901,0.7901,0.7897,0.7897,944000000.0
2008-04-21 00:00:00,0.7905,0.7905,0.7905,0.7905,54400000.0
2008-04-21 00:01:00,0.7906,0.7906,0.7904,0.7904,54400000.0
2008-04-21 00:04:00,0.7903,0.7903,0.7903,0.7903,54400000.0
2008-04-21 00:05:00,0.7904,0.7904,0.7904,0.7904,54400000.0
2008-04-21 00:08:00,0.7903,0.7904,0.7903,0.7903,54400000.0
2008-04-21 00:09:00,0.7904,0.7904,0.7904,0.7904,54400000.0
2008-04-21 00:10:00,0.7905,0.7905,0.7904,0.7904,54400000.0
2008-04-21 00:11:00,0.7902,0.7902,0.7902,0.7902,54400000.0
2008-04-21 00:12:00,0.7903,0.7903,0.7903,0.7903,54400000.0
2008-04-21 00:13:00,0.7902,0.7904,0.7902,0.7903,54400000.0
2008-04-21 00:15:00,0.7905,0.7905,0.7905,0.7905,54400000.0
2008-04-21 00:16:00,0.7906,0.7907,0.7904,0.7905,54400000.0
2008-04-21 00:17:00,0.7906,0.7906,0.7905,0.7905,54400000.0
2008-04-21 00:18:00,0.7904,0.7905,0.7904,0.7904,54400000.0
2008-04-21 00:19:00,0.7905,0.7905,0.7905,0.7905,54400000.0
2008-04-21 00:21:00,0.7904,0.7904,0.7904,0.7904,54400000.0
2008-04-21 00:22:00,0.7905,0.7905,0.7905,0.7905,54400000.0
2008-04-21 00:24:00,0.7904,0.7905,0.7904,0.7905,54400000.0
2008-04-21 00:27:00,0.7906,0.7906,0.7905,0.7905,54400000.0
2008-04-21 00:28:00,0.7906,0.7906,0.7906,0.7906,54400000.0
2008-04-21 00:29:00,0.7907,0.7907,0.7907,0.7907,54400000.0
2008-04-21 00:32:00,0.7909,0.7909,0.7907,0.7908,54400000.0
2008-04-21 00:33:00,0.7907,0.7908,0.7907,0.7908,54400000.0
2008-04-21 00:34:00,0.7909,0.7909,0.7908,0.7908,54400000.0
2008-04-21 00:36:00,0.7907,0.7907,0.7906,0.7906,54400000.0
2008-04-21 00:37:00,0.7904,0.7905,0.7904,0.7905,54400000.0
2008-04-21 00:38:00,0.7904,0.7904,0.7904,0.7904,54400000.0
2008-04-21 00:39:00,0.7905,0.7908,0.7905,0.7906,54400000.0
2008-04-21 00:40:00,0.7905,0.7905,0.7904,0.7904,54400000.0
2008-04-21 00:41:00,0.7903,0.7903,0.7901,0.7901,54400000.0
2008-04-21 00:42:00,0.7902,0.7902,0.7902,0.7902,54400000.0
2008-04-21 00:45:00,0.7903,0.7904,0.7903,0.7904,54400000.0
2008-04-21 00:46:00,0.7905,0.7907,0.7905,0.7906,54400000.0
2008-04-21 00:48:00,0.7907,0.7907,0.7906,0.7907,54400000.0
2008-04-21 00:49:00,0.7908,0.7908,0.7908,0.7908,54400000.0
2008-04-21 00:50:00,0.7907,0.7908,0.7907,0.7908,54400000.0
2008-04-21 00:53:00,0.7909,0.7909,0.7908,0.7908,54400000.0
2008-04-21 00:55:00,0.7907,0.7907,0.7907,0.7907,54400000.0
2008-04-21 00:56:00,0.7906,0.7907,0.7906,0.7906,54400000.0
2008-04-21 00:57:00,0.7905,0.7906,0.7905,0.7905,54400000.0
2008-04-21 00:58:00,0.7906,0.7906,0.7905,0.7905,54400000.0
2008-04-21 00:59:00,0.7904,0.7905,0.7904,0.7904,54400000.0
2008-04-21 01:00:00,0.7903,0.7904,0.7903,0.7904,54400000.0
2008-04-21 01:01:00,0.7905,0.7906,0.7904,0.7906,54400000.0
2008-04-21 01:03:00,0.7907,0.7907,0.7907,0.7907,54400000.0
2008-04-21 01:04:00,0.7906,0.7907,0.7906,0.7907,54400000.0
2008-04-21 01:05:00,0.7906,0.7906,0.7906,0.7906,54400000.0
2008-04-21 01:06:00,0.7904,0.7906,0.7904,0.7905,54400000.0
2008-04-21 01:07:00,0.7906,0.7906,0.7906,0.7906,54400000.0
2008-04-21 01:09:00,0.7907,0.7908,0.7907,0.7907,54400000.0
2008-04-21 01:10:00,0.7908,0.7908,0.7907,0.7907,54400000.0
2008-04-21 01:12:00,0.7908,0.791,0.7908,0.791,54400000.0
2008-04-21 01:13:00,0.7911,0.7911,0.7911,0.7911,54400000.0
2008-04-21 01:16:00,0.791,0.791,0.791,0.791,54400000.0
2008-04-21 01:20:00,0.7909,0.7911,0.7909,0.7911,54400000.0
2008-04-21 01:21:00,0.7915,0.7915,0.7914,0.7914,54400000.0
2008-04-21 01:22:00,0.7913,0.7913,0.7911,0.7911,54400000.0
2008-04-21 01:23:00,0.791,0.791,0.791,0.791,54400000.0
2008-04-21 01:25:00,0.7911,0.7911,0.7911,0.7911,54400000.0
2008-04-21 01:26:00,0.7912,0.7912,0.7912,0.7912,54400000.0
2008-04-21 01:27:00,0.7913,0.7915,0.7913,0.7915,54400000.0
2008-04-21 01:28:00,0.7914,0.7915,0.7913,0.7915,54400000.0
2008-04-21 01:32:00,0.7914,0.7914,0.7912,0.7914,54400000.0
2008-04-21 01:34:00,0.7915,0.7915,0.7914,0.7914,54400000.0
2008-04-21 01:35:00,0.7913,0.7913,0.7912,0.7912,54400000.0
2008-04-21 01:36:00,0.7913,0.7913,0.7913,0.7913,54400000.0
2008-04-21 01:39:00,0.7912,0.7912,0.7911,0.7911,54400000.0
2008-04-21 01:40:00,0.7912,0.7913,0.7912,0.7912,54400000.0
2008-04-21 01:41:00,0.7913,0.7913,0.7913,0.7913,54400000.0
2008-04-21 01:42:00,0.7912,0.7913,0.7912,0.7913,54400000.0
2008-04-21 01:44:00,0.7912,0.7912,0.7907,0.7907,54400000.0
2008-04-21 01:45:00,0.7908,0.7911,0.7908,0.791,54400000.0
2008-04-21 01:46:00,0.7911,0.7912,0.7911,0.7912,54400000.0
2008-04-21 01:47:00,0.7913,0.7914,0.7913,0.7914,54400000.0
2008-04-21 01:48:00,0.7913,0.7913,0.7913,0.7913,54400000.0
2008-04-21 01:49:00,0.7912,0.7913,0.7912,0.7912,54400000.0
2008-04-21 01:51:00,0.7913,0.7913,0.7912,0.7912,54400000.0
2008-04-21 01:52:00,0.7911,0.7911,0.7911,0.7911,54400000.0
2008-04-21 01:53:00,0.791,0.791,0.791,0.791,54400000.0
2008-04-21 01:57:00,0.7909,0.7909,0.7909,0.7909,54400000.0
2008-04-21 01:58:00,0.7908,0.7908,0.7907,0.7907,54400000.0
2008-04-21 02:00:00,0.7907,0.7908,0.7907,0.7908,54400000.0
2008-04-21 02:01:00,0.7908,0.7908,0.7908,0.7908,106000000.0
2008-04-21 02:02:00,0.7908,0.7909,0.7908,0.7909,152300000.0
2008-04-21 02:03:00,0.7909,0.7909,0.7909,0.7909,71500000.0
2008-04-21 02:04:00,0.7909,0.7909,0.7909,0.7909,96400000.0
2008-04-21 02:05:00,0.7909,0.7909,0.7909,0.7909,27900000.0
2008-04-21 02:06:00,0.7909,0.7909,0.7907,0.7908,89900000.0
2008-04-21 02:07:00,0.7908,0.7908,0.7907,0.7907,7300000.0
2008-04-21 02:08:00,0.7907,0.7907,0.7907,0.7907,1500000.0
2008-04-21 02:09:00,0.7907,0.7907,0.7907,0.7907,500000.0
2008-04-21 02:10:00,0.7907,0.7907,0.7907,0.7907,8000000.0
2008-04-21 02:11:00,0.7907,0.7907,0.7906,0.7906,38100000.0
2008-04-21 02:12:00,0.7906,0.7906,0.7905,0.7906,34400000.0
2008-04-21 02:13:00,0.7906,0.7906,0.79005,0.7904,189100000.0
2008-04-21 02:14:00,0.7904,0.7904,0.7903,0.7903,85400000.0
2008-04-21 02:15:00,0.7903,0.7903,0.7901,0.7902,98600000.0
2008-04-21 02:16:00,0.7903,0.7903,0.7902,0.7903,129300000.0
2008-04-21 02:17:00,0.7902,0.7903,0.7901,0.7902,175800000.0
2008-04-21 02:18:00,0.7902,0.7902,0.79,0.7902,487600000.0
2008-04-21 02:19:00,0.7902,0.7902,0.7902,0.7902,4600000.0
2008-04-21 02:20:00,0.7902,0.7902,0.7901,0.7902,224000000.0
2008-04-21 02:21:00,0.7902,0.7902,0.7902,0.7902,48800000.0
2008-04-21 02:22:00,0.7902,0.7902,0.7902,0.7902,24900000.0
2008-04-21 02:23:00,0.7902,0.7902,0.7902,0.7902,30500000.0
2008-04-21 02:24:00,0.7902,0.7902,0.79,0.79,173100000.0
2008-04-21 02:25:00,0.79,0.7902,0.79,0.7901,285700000.0
2008-04-21 02:26:00,0.7901,0.7901,0.79,0.7901,94100000.0
2008-04-21 02:27:00,0.7901,0.7901,0.79,0.7901,65799997.0
2008-04-21 02:28:00,0.7901,0.7901,0.7896,0.7899,213300000.0
2008-04-21 02:29:00,0.7899,0.7899,0.7899,0.7899,40400000.0
2008-04-21 02:30:00,0.7899,0.7899,0.7899,0.7899,70700000.0
2008-04-21 02:31:00,0.7899,0.79,0.7899,0.79,249299998.0
2008-04-21 02:32:00,0.79,0.79,0.7899,0.79,389900000.0
2008-04-21 02:33:00,0.79,0.7901,0.7899,0.7901,337600000.0
2008-04-21 02:34:00,0.7901,0.7901,0.7901,0.7901,69600000.0
2008-04-21 02:35:00,0.7901,0.7902,0.7901,0.7902,55400000.0
2008-04-21 02:36:00,0.7902,0.7902,0.7902,0.7902,1600000.0
2008-04-21 02:37:00,0.7902,0.7902,0.7899,0.7902,272600000.0
2008-04-21 02:38:00,0.7902,0.7903,0.7902,0.7902,268500000.0
2008-04-21 02:39:00,0.7902,0.7903,0.7902,0.7903,79100000.0
2008-04-21 02:40:00,0.7903,0.7903,0.7902,0.7902,146400000.0
2008-04-21 02:41:00,0.7902,0.7902,0.78975,0.7898,394700000.0
2008-04-21 02:42:00,0.7898,0.78995,0.7898,0.7899,235600000.0
2008-04-21 02:43:00,0.7899,0.7899,0.7897,0.7898,93900000.0
2008-04-21 02:44:00,0.7898,0.7899,0.7897,0.7897,411200000.0
2008-04-21 02:45:00,0.7897,0.7897,0.7896,0.7897,129500000.0
2008-04-21 02:46:00,0.7897,0.7897,0.7895,0.7895,356300000.0
2008-04-21 02:47:00,0.7895,0.7898,0.7895,0.7896,487500000.0
2008-04-21 02:48:00,0.7896,0.7896,0.7894,0.7896,261600002.0
2008-04-21 02:49:00,0.7896,0.7896,0.7894,0.7896,390800000.0
2008-04-21 02:50:00,0.7897,0.7897,0.7897,0.7897,45400000.0
2008-04-21 02:51:00,0.7897,0.7897,0.7896,0.7896,74300000.0
2008-04-21 02:52:00,0.7895,0.7897,0.7895,0.7896,268700000.0
2008-04-21 02:53:00,0.7896,0.7898,0.7896,0.7897,452900000.0
2008-04-21 02:54:00,0.7897,0.7897,0.7896,0.7897,567200000.0
2008-04-21 02:55:00,0.7897,0.7899,0.7895,0.7897,275100000.0
2008-04-21 02:56:00,0.79,0.79,0.7897,0.7899,156600000.0
2008-04-21 02:57:00,0.7899,0.7899,0.7899,0.7899,286500000.0
2008-04-21 02:58:00,0.7899,0.7899,0.7897,0.7897,72200000.0
2008-04-21 02:59:00,0.7897,0.7897,0.7895,0.7896,153900000.0
2008-04-21 03:00:00,0.7896,0.7904,0.7896,0.7904,241100000.0
2008-04-21 03:01:00,0.7904,0.7907,0.7904,0.7907,382800000.0
2008-04-21 03:02:00,0.7907,0.7907,0.7902,0.7904,460200000.0
2008-04-21 03:03:00,0.7904,0.7904,0.7904,0.7904,111700000.0
2008-04-21 03:04:00,0.7904,0.7904,0.7904,0.7904,32500000.0
2008-04-21 03:05:00,0.7904,0.7904,0.7904,0.7904,64000000.0
2008-04-21 03:06:00,0.7904,0.7904,0.7904,0.7904,33000000.0
2008-04-21 03:07:00,0.7904,0.7904,0.7904,0.7904,54900000.0
2008-04-21 03:08:00,0.7904,0.7904,0.7903,0.7903,42000000.0
2008-04-21 03:09:00,0.7903,0.7903,0.7903,0.7903,10800000.0
2008-04-21 03:10:00,0.7903,0.7905,0.7903,0.7905,92300000.0
2008-04-21 03:11:00,0.7905,0.7905,0.7905,0.7905,15600000.0
2008-04-21 03:12:00,0.7905,0.7905,0.7905,0.7905,22500000.0
2008-04-21 03:13:00,0.7905,0.7906,0.7903,0.7906,239500000.0
2008-04-21 03:14:00,0.7906,0.7907,0.7906,0.7907,3600000.0
2008-04-21 03:15:00,0.7907,0.7907,0.7907,0.7907,800000.0
2008-04-21 03:16:00,0.7907,0.7907,0.7907,0.7907,3200000.0
2008-04-21 03:17:00,0.7907,0.7907,0.7903,0.7905,97800000.0
2008-04-21 03:18:00,0.7905,0.7905,0.7905,0.7905,57600000.0
2008-04-21 03:19:00,0.7905,0.7905,0.7905,0.7905,21000000.0
2008-04-21 03:20:00,0.7905,0.7905,0.7905,0.7905,4500000.0
2008-04-21 03:21:00,0.7905,0.7905,0.7905,0.7905,13500000.0
2008-04-21 03:22:00,0.7905,0.7905,0.7902,0.7902,67600000.0
2008-04-21 03:23:00,0.7902,0.7903,0.7901,0.7903,185100000.0
2008-04-21 03:24:00,0.7903,0.7903,0.7903,0.7903,12500000.0
2008-04-21 03:25:00,0.7903,0.7904,0.7903,0.7904,109000000.0
2008-04-21 03:26:00,0.7904,0.7905,0.7904,0.7905,35500000.0
2008-04-21 03:27:00,0.7905,0.7905,0.7904,0.7904,21500000.0
2008-04-21 03:28:00,0.7904,0.7904,0.7904,0.7904,15000000.0
2008-04-21 03:29:00,0.7904,0.7904,0.7903,0.7903,52500000.0
2008-04-21 03:30:00,0.7903,0.7905,0.7903,0.7905,144900000.0
2008-04-21 03:31:00,0.7905,0.7906,0.7905,0.7905,127600000.0
2008-04-21 03:32:00,0.7905,0.7905,0.7904,0.7905,113200000.0
2008-04-21 03:33:00,0.7905,0.7905,0.7903,0.7903,255700000.0
2008-04-21 03:34:00,0.7903,0.7905,0.7903,0.7903,125800000.0
2008-04-21 03:35:00,0.7903,0.7903,0.7903,0.7903,11600000.0
2008-04-21 03:36:00,0.7903,0.7903,0.7903,0.7903,17400000.0
2008-04-21 03:37:00,0.7903,0.7903,0.7903,0.7903,17400000.0
2008-04-21 03:38:00,0.7903,0.7903,0.7903,0.7903,11500000.0
2008-04-21 03:39:00,0.7903,0.7903,0.7902,0.7903,26800000.0
2008-04-21 03:40:00,0.7903,0.7905,0.7903,0.7905,194300000.0
2008-04-21 03:41:00,0.7905,0.7905,0.7905,0.7905,11600000.0
2008-04-21 03:42:00,0.7905,0.7905,0.7904,0.7904,25100000.0
2008-04-21 03:43:00,0.7904,0.7904,0.7902,0.7902,172000000.0
2008-04-21 03:44:00,0.7902,0.7902,0.7901,0.7901,333000000.0
2008-04-21 03:45:00,0.7901,0.7902,0.79,0.7901,224800000.0
2008-04-21 03:46:00,0.7901,0.7901,0.79,0.79,291200000.0
2008-04-21 03:47:00,0.79,0.79,0.7899,0.79,174700000.0
2008-04-21 03:48:00,0.79,0.7901,0.79,0.7901,34400000.0
2008-04-21 03:49:00,0.7901,0.7902,0.7901,0.7902,147100000.0
2008-04-21 03:50:00,0.7902,0.7902,0.7902,0.7902,65400000.0
2008-04-21 03:51:00,0.7902,0.7904,0.7902,0.7903,109900000.0
2008-04-21 03:52:00,0.7903,0.7903,0.7903,0.7903,122700000.0
2008-04-21 03:53:00,0.7903,0.7904,0.7903,0.7904,48900000.0
2008-04-21 03:54:00,0.7903,0.7903,0.7903,0.7903,7500000.0
2008-04-21 03:55:00,0.7903,0.7903,0.7902,0.7902,57300000.0
2008-04-21 03:56:00,0.7902,0.7902,0.7901,0.7901,76700000.0
2008-04-21 03:57:00,0.7901,0.7902,0.7901,0.7902,31800000.0
2008-04-21 03:58:00,0.7902,0.7902,0.7902,0.7902,1000000.0
2008-04-21 03:59:00,0.7902,0.7902,0.7901,0.7901,22100000.0
2008-04-21 04:00:00,0.7901,0.7903,0.7901,0.7903,38200000.0
2008-04-21 04:01:00,0.7902,0.7902,0.7902,0.7902,32000000.0
2008-04-21 04:02:00,0.7902,0.7902,0.7902,0.7902,29500000.0
2008-04-21 04:03:00,0.7902,0.7902,0.7902,0.7902,2000000.0
2008-04-21 04:04:00,0.7902,0.7902,0.78975,0.7901,333000000.0
2008-04-21 04:05:00,0.7901,0.7902,0.7901,0.7902,150500000.0
2008-04-21 04:06:00,0.7902,0.7903,0.7902,0.7903,4700000.0
2008-04-21 04:07:00,0.7903,0.7903,0.7898,0.79,98400000.0
2008-04-21 04:08:00,0.79,0.79,0.79,0.79,11600000.0
2008-04-21 04:09:00,0.79,0.79,0.79,0.79,7800000.0
2008-04-21 04:10:00,0.79,0.7901,0.7897,0.7897,205800000.0
2008-04-21 04:11:00,0.7897,0.7898,0.7897,0.7897,67000000.0
2008-04-21 04:12:00,0.7897,0.7898,0.7897,0.7898,155200000.0
2008-04-21 04:13:00,0.7898,0.79,0.7897,0.79,26500000.0
2008-04-21 04:14:00,0.79,0.79,0.7897,0.79,81500000.0
2008-04-21 04:15:00,0.79,0.79,0.7897,0.7897,58000000.0
2008-04-21 04:16:00,0.7897,0.7898,0.7897,0.7898,22300000.0
2008-04-21 04:17:00,0.7898,0.7899,0.7898,0.7899,20800000.0
2008-04-21 04:18:00,0.7899,0.7899,0.7899,0.7899,13200000.0
2008-04-21 04:19:00,0.7899,0.7899,0.7899,0.7899,3300000.0
2008-04-21 04:20:00,0.7899,0.79,0.7899,0.79,53600000.0
2008-04-21 04:21:00,0.79,0.7901,0.79,0.7901,38400000.0
2008-04-21 04:22:00,0.7901,0.7901,0.7901,0.7901,4500000.0
2008-04-21 04:23:00,0.7901,0.7901,0.7901,0.7901,3600000.0
2008-04-21 04:24:00,0.7901,0.7901,0.7901,0.7901,2700000.0
2008-04-21 04:25:00,0.7901,0.7901,0.7901,0.7901,22500000.0
2008-04-21 04:26:00,0.7901,0.7902,0.7901,0.7902,102200000.0
2008-04-21 04:27:00,0.7902,0.7903,0.7902,0.7903,12800000.0
2008-04-21 04:28:00,0.7903,0.7903,0.7903,0.7903,1200000.0
2008-04-21 04:29:00,0.7902,0.7902,0.7902,0.7902,29400000.0
2008-04-21 04:30:00,0.7902,0.7902,0.79005,0.79005,205499999.0
2008-04-21 04:31:00,0.79005,0.79005,0.7898,0.79,239200000.0
2008-04-21 04:32:00,0.79,0.7901,0.7899,0.7901,330000000.0
2008-04-21 04:33:00,0.7901,0.7901,0.7901,0.7901,32100000.0
2008-04-21 04:34:00,0.7901,0.7901,0.7901,0.7901,17500000.0
2008-04-21 04:35:00,0.7901,0.7903,0.79,0.79,124400000.0
2008-04-21 04:36:00,0.79,0.79025,0.79,0.79015,108000000.0
2008-04-21 04:37:00,0.79015,0.79035,0.79015,0.7903,97000000.0
2008-04-21 04:38:00,0.7903,0.7903,0.7903,0.7903,42000000.0
2008-04-21 04:39:00,0.7903,0.7903,0.7903,0.7903,44100000.0
2008-04-21 04:40:00,0.7903,0.7903,0.7903,0.7903,4900000.0
2008-04-21 04:41:00,0.7903,0.7904,0.7903,0.7904,33100000.0
2008-04-21 04:42:00,0.7904,0.7904,0.7902,0.7902,44000000.0
2008-04-21 04:43:00,0.7902,0.7902,0.7902,0.7902,43500000.0
2008-04-21 04:44:00,0.7902,0.7902,0.7902,0.7902,8700000.0
2008-04-21 04:45:00,0.7902,0.7902,0.7902,0.7902,11600000.0
2008-04-21 04:46:00,0.7902,0.7902,0.78995,0.79005,20800000.0
2008-04-21 04:47:00,0.79005,0.79005,0.79,0.79,15600000.0
2008-04-21 04:48:00,0.79,0.7901,0.79,0.7901,1800000.0
2008-04-21 04:49:00,0.7901,0.7901,0.7901,0.7901,1500000.0
2008-04-21 04:50:00,0.7901,0.7901,0.7901,0.7901,2500000.0
2008-04-21 04:51:00,0.7901,0.7901,0.7901,0.7901,2000000.0
2008-04-21 04:52:00,0.7901,0.7901,0.7901,0.7901,1000000.0
2008-04-21 04:53:00,0.7901,0.7901,0.7901,0.7901,5000000.0
2008-04-21 04:54:00,0.7901,0.7901,0.7901,0.7901,2500000.0
2008-04-21 04:55:00,0.7901,0.7901,0.7901,0.7901,2000000.0
2008-04-21 04:56:00,0.7901,0.7901,0.7901,0.7901,2500000.0
2008-04-21 04:57:00,0.7901,0.7901,0.7901,0.7901,3000000.0
2008-04-21 04:58:00,0.7901,0.7901,0.7901,0.7901,1500000.0
2008-04-21 04:59:00,0.7901,0.7901,0.7901,0.7901,2000000.0
2008-04-21 05:00:00,0.7901,0.7901,0.7901,0.7901,5000000.0
2008-04-21 05:01:00,0.7903,0.7903,0.7901,0.7901,16400000.0
2008-04-21 05:02:00,0.7901,0.7901,0.7901,0.7901,14500000.0
2008-04-21 05:03:00,0.7901,0.7902,0.7901,0.7902,5900000.0
2008-04-21 05:04:00,0.7902,0.7902,0.79015,0.79015,7400000.0
2008-04-21 05:05:00,0.79015,0.7902,0.79015,0.7902,3200000.0
2008-04-21 05:06:00,0.7902,0.7902,0.7902,0.7902,800000.0
2008-04-21 05:07:00,0.7902,0.7902,0.7901,0.7901,3200000.0
2008-04-21 05:08:00,0.7901,0.7901,0.7901,0.7901,7500000.0
2008-04-21 05:09:00,0.7901,0.7901,0.7901,0.7901,21900000.0
2008-04-21 05:10:00,0.7901,0.7902,0.7901,0.7902,64400000.0
2008-04-21 05:11:00,0.7902,0.7902,0.7901,0.7901,13800000.0
2008-04-21 05:12:00,0.7901,0.7901,0.7901,0.7901,4000000.0
2008-04-21 05:13:00,0.7901,0.7901,0.7901,0.7901,5500000.0
2008-04-21 05:14:00,0.7901,0.7901,0.7901,0.7901,7500000.0
2008-04-21 05:15:00,0.7901,0.7901,0.7901,0.7901,3500000.0
2008-04-21 05:16:00,0.7901,0.7901,0.7901,0.7901,4000000.0
2008-04-21 05:17:00,0.7901,0.7901,0.7901,0.7901,11900000.0
2008-04-21 05:18:00,0.7901,0.7901,0.7901,0.7901,8400000.0
2008-04-21 05:19:00,0.7901,0.7901,0.7901,0.7901,8300000.0
2008-04-21 05:20:00,0.7901,0.7901,0.7901,0.7901,1000000.0
2008-04-21 05:21:00,0.7901,0.7901,0.7898,0.79005,18000000.0
2008-04-21 05:22:00,0.79005,0.79005,0.7898,0.7898,51100000.0
2008-04-21 05:23:00,0.7898,0.7898,0.7898,0.7898,5800000.0
2008-04-21 05:24:00,0.7898,0.7898,0.7898,0.7898,2400000.0
2008-04-21 05:25:00,0.7898,0.7898,0.7898,0.7898,1200000.0
2008-04-21 05:26:00,0.7898,0.7898,0.7898,0.7898,3800000.0
2008-04-21 05:27:00,0.7898,0.7898,0.7898,0.7898,1000000.0
2008-04-21 05:28:00,0.7898,0.79,0.7898,0.7898,3400000.0
2008-04-21 05:29:00,0.7898,0.7898,0.7898,0.7898,400000.0
2008-04-21 05:30:00,0.7898,0.7898,0.7898,0.7898,400000.0
2008-04-21 05:31:00,0.7898,0.7898,0.7898,0.7898,400000.0
2008-04-21 05:32:00,0.7898,0.7898,0.7898,0.7898,2200000.0
2008-04-21 05:33:00,0.7898,0.79,0.7898,0.79,35200000.0
2008-04-21 05:34:00,0.79,0.79,0.79,0.79,400000.0
2008-04-21 05:35:00,0.79,0.79,0.79,0.79,3200000.0
2008-04-21 05:36:00,0.79,0.79,0.79,0.79,400000.0
2008-04-21 05:37:00,0.79,0.79,0.79,0.79,2400000.0
2008-04-21 05:38:00,0.79,0.79,0.79,0.79,1200000.0
2008-04-21 05:39:00,0.79,0.79,0.79,0.79,200000.0
2008-04-21 05:40:00,0.79,0.79,0.79,0.79,400000.0
2008-04-21 05:41:00,0.79,0.79005,0.79,0.79005,13500000.0
2008-04-21 05:42:00,0.79005,0.7901,0.79005,0.7901,20600000.0
2008-04-21 05:43:00,0.7901,0.7901,0.7901,0.7901,400000.0
2008-04-21 05:44:00,0.7901,0.7901,0.7901,0.7901,1800000.0
2008-04-21 05:45:00,0.7901,0.7901,0.7901,0.7901,1400000.0
2008-04-21 05:46:00,0.7901,0.7902,0.7901,0.7902,11100000.0
2008-04-21 05:47:00,0.7902,0.7903,0.7902,0.7903,35300000.0
2008-04-21 05:48:00,0.7903,0.7903,0.7903,0.7903,9100000.0
2008-04-21 05:49:00,0.7903,0.7906,0.7903,0.7906,11500000.0
2008-04-21 05:50:00,0.7906,0.7906,0.7904,0.7904,3200000.0
2008-04-21 05:51:00,0.7904,0.7905,0.7904,0.7904,2000000.0
2008-04-21 05:52:00,0.7904,0.7904,0.79015,0.79035,29700000.0
2008-04-21 05:53:00,0.7904,0.7904,0.7902,0.7903,39100000.0
2008-04-21 05:54:00,0.7903,0.7903,0.7903,0.7903,3000000.0
2008-04-21 05:55:00,0.7903,0.7903,0.7903,0.7903,1200000.0
2008-04-21 05:56:00,0.7903,0.7903,0.7903,0.7903,600000.0
2008-04-21 05:57:00,0.7903,0.7905,0.7903,0.7905,27200000.0
2008-04-21 05:58:00,0.7905,0.7908,0.7905,0.7908,18200000.0
2008-04-21 05:59:00,0.7908,0.7909,0.7906,0.7906,39100000.0
2008-04-21 06:00:00,0.7906,0.7906,0.7906,0.7906,1000000.0
2008-04-21 06:01:00,0.7906,0.7906,0.7906,0.7906,1800000.0
2008-04-21 06:02:00,0.7906,0.7912,0.7906,0.791,32200000.0
2008-04-21 06:03:00,0.791,0.7911,0.791,0.7911,35400000.0
2008-04-21 06:04:00,0.7911,0.7911,0.791,0.791,24400000.0
2008-04-21 06:05:00,0.791,0.791,0.791,0.791,4000000.0
2008-04-21 06:06:00,0.791,0.791,0.7909,0.7909,3800000.0
2008-04-21 06:07:00,0.7909,0.791,0.7909,0.791,4600000.0
2008-04-21 06:08:00,0.791,0.791,0.7909,0.791,3600000.0
2008-04-21 06:09:00,0.791,0.791,0.7909,0.7909,5400000.0
2008-04-21 06:10:00,0.7909,0.7909,0.7909,0.7909,2200000.0
2008-04-21 06:11:00,0.7909,0.7909,0.79035,0.79065,221600000.0
2008-04-21 06:12:00,0.79065,0.79065,0.7906,0.79065,62200000.0
2008-04-21 06:13:00,0.79065,0.79065,0.7906,0.7906,32600000.0
2008-04-21 06:14:00,0.7906,0.7907,0.7906,0.7906,8800000.0
2008-04-21 06:15:00,0.7906,0.7906,0.7906,0.7906,9200000.0
2008-04-21 06:16:00,0.7906,0.7906,0.7906,0.7906,6000000.0
2008-04-21 06:17:00,0.7906,0.7906,0.7906,0.7906,2800000.0
2008-04-21 06:18:00,0.7906,0.7906,0.7906,0.7906,800000.0
2008-04-21 06:19:00,0.7906,0.7906,0.7905,0.79055,76200000.0
2008-04-21 06:20:00,0.7905,0.79055,0.7905,0.79055,29000000.0
2008-04-21 06:21:00,0.79055,0.79055,0.7905,0.7905,23400000.0
2008-04-21 06:22:00,0.7905,0.7905,0.7905,0.7905,1200000.0
2008-04-21 06:23:00,0.7905,0.7905,0.7905,0.7905,600000.0
2008-04-21 06:24:00,0.7905,0.7905,0.79045,0.79045,61200000.0
2008-04-21 06:25:00,0.79045,0.79045,0.79035,0.79035,79200000.0
2008-04-21 06:26:00,0.79035,0.79045,0.79035,0.79045,255200000.0
2008-04-21 06:27:00,0.79045,0.7906,0.79045,0.7906,70000000.0
2008-04-21 06:28:00,0.7906,0.7907,0.7906,0.7907,4200000.0
2008-04-21 06:29:00,0.7907,0.7907,0.7907,0.7907,5200000.0
2008-04-21 06:30:00,0.7907,0.79075,0.7907,0.79075,34600000.0
2008-04-21 06:31:00,0.79075,0.791,0.79075,0.791,29800000.0
2008-04-21 06:32:00,0.791,0.791,0.791,0.791,2800000.0
2008-04-21 06:33:00,0.791,0.791,0.791,0.791,400000.0
2008-04-21 06:34:00,0.791,0.791,0.791,0.791,1000000.0
2008-04-21 06:35:00,0.791,0.791,0.791,0.791,400000.0
2008-04-21 06:36:00,0.791,0.791,0.791,0.791,800000.0
2008-04-21 06:37:00,0.7909,0.791,0.79085,0.791,27900000.0
2008-04-21 06:38:00,0.791,0.791,0.7909,0.7909,3600000.0
2008-04-21 06:39:00,0.7909,0.7909,0.7909,0.7909,2400000.0
2008-04-21 06:40:00,0.7909,0.7909,0.7909,0.7909,3600000.0
2008-04-21 06:41:00,0.79095,0.791,0.7907,0.7909,79600000.0
2008-04-21 06:42:00,0.7909,0.7909,0.7909,0.7909,5600000.0
2008-04-21 06:43:00,0.7909,0.791,0.7909,0.791,12800000.0
2008-04-21 06:44:00,0.791,0.791,0.791,0.791,3200000.0
2008-04-21 06:45:00,0.791,0.7911,0.791,0.7911,28000000.0
2008-04-21 06:46:00,0.7911,0.7911,0.791,0.791,2800000.0
2008-04-21 06:47:00,0.79105,0.79105,0.79105,0.79105,16800000.0
2008-04-21 06:48:00,0.79105,0.7912,0.791,0.7912,165800000.0
2008-04-21 06:49:00,0.7912,0.7912,0.7912,0.7912,13400000.0
2008-04-21 06:50:00,0.7912,0.7913,0.7912,0.7912,122300000.0
2008-04-21 06:51:00,0.7912,0.7912,0.7912,0.7912,65400000.0
2008-04-21 06:52:00,0.7912,0.7912,0.7912,0.7912,56300000.0
2008-04-21 06:53:00,0.7912,0.7912,0.7912,0.7912,50300000.0
2008-04-21 06:54:00,0.7911,0.7912,0.7911,0.7911,100500000.0
2008-04-21 06:55:00,0.7911,0.7911,0.79035,0.7906,264100000.0
2008-04-21 06:56:00,0.7906,0.791,0.7906,0.791,408100000.0
2008-04-21 06:57:00,0.7909,0.7909,0.7909,0.7909,65600000.0
2008-04-21 06:58:00,0.7909,0.7911,0.7909,0.7911,130700000.0
2008-04-21 06:59:00,0.7911,0.7914,0.7911,0.7914,168800000.0
2008-04-21 07:00:00,0.7914,0.7914,0.7914,0.7914,20900000.0
2008-04-21 07:01:00,0.7914,0.7914,0.7914,0.7914,47200000.0
2008-04-21 07:02:00,0.7914,0.7914,0.7912,0.7912,231600000.0
2008-04-21 07:03:00,0.7912,0.7912,0.7911,0.7911,141000000.0
2008-04-21 07:04:00,0.7911,0.7911,0.7911,0.7911,71400000.0
2008-04-21 07:05:00,0.7911,0.7911,0.7911,0.7911,53900000.0
2008-04-21 07:06:00,0.7911,0.7911,0.7911,0.7911,38500000.0
2008-04-21 07:07:00,0.7911,0.7911,0.791,0.791,62700000.0
2008-04-21 07:08:00,0.791,0.791,0.7908,0.7908,234800000.0
2008-04-21 07:09:00,0.7908,0.7908,0.7907,0.7908,109900000.0
2008-04-21 07:10:00,0.7908,0.7909,0.7908,0.7908,95700000.0
2008-04-21 07:11:00,0.7908,0.7908,0.7908,0.7908,37400000.0
2008-04-21 07:12:00,0.7908,0.7908,0.7908,0.7908,11400000.0
2008-04-21 07:13:00,0.7908,0.7909,0.7908,0.7909,36500000.0
2008-04-21 07:14:00,0.7909,0.7909,0.7909,0.7909,64700000.0
2008-04-21 07:15:00,0.7909,0.79105,0.7909,0.791,125300000.0
2008-04-21 07:16:00,0.791,0.791,0.791,0.791,7500000.0
2008-04-21 07:17:00,0.791,0.791,0.791,0.791,5000000.0
2008-04-21 07:18:00,0.791,0.791,0.7908,0.7908,26900000.0
2008-04-21 07:19:00,0.7908,0.7908,0.7908,0.7908,18300000.0
2008-04-21 07:20:00,0.7908,0.7908,0.7908,0.7908,6100000.0
2008-04-21 07:21:00,0.7908,0.7911,0.7908,0.7911,199300000.0
2008-04-21 07:22:00,0.7911,0.7911,0.7911,0.7911,30500000.0
2008-04-21 07:23:00,0.7911,0.7911,0.7911,0.7911,54900000.0
2008-04-21 07:24:00,0.7911,0.7911,0.7911,0.7911,36600000.0
2008-04-21 07:25:00,0.7911,0.7912,0.7911,0.7912,36400000.0
2008-04-21 07:26:00,0.7912,0.7913,0.7912,0.7913,109200000.0
2008-04-21 07:27:00,0.7913,0.7913,0.7912,0.7912,21200000.0
2008-04-21 07:28:00,0.7912,0.7912,0.7912,0.7912,9300000.0
2008-04-21 07:29:00,0.7912,0.7913,0.7912,0.7913,47900000.0
2008-04-21 07:30:00,0.7913,0.7913,0.7912,0.7912,9700000.0
2008-04-21 07:31:00,0.7912,0.7912,0.7912,0.7912,65100000.0
2008-04-21 07:32:00,0.7912,0.7912,0.7912,0.7912,55800000.0
2008-04-21 07:33:00,0.7912,0.7912,0.7912,0.7912,37200000.0
2008-04-21 07:34:00,0.7912,0.7912,0.7908,0.7908,7400000.0
2008-04-21 07:35:00,0.79085,0.7913,0.7908,0.7912,118100000.0
2008-04-21 07:36:00,0.7912,0.7912,0.7912,0.7912,3000000.0
2008-04-21 07:37:00,0.7912,0.7913,0.7911,0.7912,11200000.0
2008-04-21 07:38:00,0.7912,0.7912,0.7911,0.7911,1000000.0
2008-04-21 07:39:00,0.7911,0.7912,0.7911,0.7912,1600000.0
2008-04-21 07:40:00,0.7912,0.7912,0.7912,0.7912,800000.0
2008-04-21 07:41:00,0.7912,0.7912,0.7912,0.7912,600000.0
2008-04-21 07:42:00,0.7912,0.7912,0.7912,0.7912,1000000.0
2008-04-21 07:43:00,0.7912,0.7912,0.7911,0.7911,2200000.0
2008-04-21 07:44:00,0.7911,0.7911,0.7908,0.7908,10200000.0
2008-04-21 07:45:00,0.7908,0.7908,0.7908,0.7908,2000000.0
2008-04-21 07:46:00,0.7908,0.7908,0.7907,0.7908,13200000.0
2008-04-21 07:47:00,0.7908,0.791,0.7908,0.791,4200000.0
2008-04-21 07:48:00,0.791,0.791,0.791,0.791,1000000.0
2008-04-21 07:49:00,0.791,0.791,0.791,0.791,2800000.0
2008-04-21 07:50:00,0.791,0.7912,0.791,0.7912,16000000.0
2008-04-21 07:51:00,0.7912,0.79125,0.7912,0.7912,2400000.0
2008-04-21 07:52:00,0.7912,0.7912,0.7912,0.7912,200000.0
2008-04-21 07:53:00,0.7912,0.7913,0.7912,0.7913,3400000.0
2008-04-21 07:54:00,0.7913,0.79135,0.7912,0.7912,20400000.0
2008-04-21 07:55:00,0.7912,0.7913,0.7912,0.7913,7000000.0
2008-04-21 07:56:00,0.7913,0.7913,0.7913,0.7913,5200000.0
2008-04-21 07:57:00,0.7913,0.7913,0.7908,0.7909,36400000.0
2008-04-21 07:58:00,0.7909,0.7909,0.7909,0.7909,4000000.0
2008-04-21 07:59:00,0.7909,0.79095,0.7909,0.79095,2800000.0
2008-04-21 08:00:00,0.791,0.7911,0.7908,0.7911,62000000.0
2008-04-21 08:01:00,0.7911,0.7911,0.791,0.791,12400000.0
2008-04-21 08:02:00,0.791,0.791,0.7908,0.79085,30100000.0
2008-04-21 08:03:00,0.79085,0.79085,0.7908,0.7908,4700000.0
2008-04-21 08:04:00,0.7908,0.79085,0.7908,0.79085,4600000.0
2008-04-21 08:05:00,0.79085,0.7909,0.79055,0.7906,38100000.0
2008-04-21 08:06:00,0.7906,0.7906,0.79055,0.7906,26200000.0
2008-04-21 08:07:00,0.7906,0.7906,0.79015,0.79015,19000000.0
2008-04-21 08:08:00,0.79015,0.79025,0.7899,0.79,82900000.0
2008-04-21 08:09:00,0.79,0.79015,0.7899,0.79,44100000.0
2008-04-21 08:10:00,0.79,0.79035,0.79,0.7902,83400000.0
2008-04-21 08:11:00,0.7902,0.7902,0.79015,0.7902,21800000.0
2008-04-21 08:12:00,0.7902,0.7904,0.7901,0.79015,66500000.0
2008-04-21 08:13:00,0.79015,0.7904,0.79015,0.7903,101700000.0
2008-04-21 08:14:00,0.79035,0.79045,0.79005,0.7902,463900000.0
2008-04-21 08:15:00,0.79015,0.7905,0.79005,0.7902,185000000.0
2008-04-21 08:16:00,0.7902,0.79065,0.79015,0.79065,80600000.0
2008-04-21 08:17:00,0.79065,0.7911,0.79065,0.7909,106900000.0
2008-04-21 08:18:00,0.7909,0.79095,0.7908,0.79095,35400000.0
2008-04-21 08:19:00,0.79095,0.7912,0.7909,0.7911,23600000.0
2008-04-21 08:20:00,0.7911,0.7912,0.79095,0.7912,51400000.0
2008-04-21 08:21:00,0.7913,0.7913,0.791,0.7911,28400000.0
2008-04-21 08:22:00,0.7911,0.7911,0.79055,0.791,89200000.0
2008-04-21 08:23:00,0.791,0.7911,0.791,0.7911,30500000.0
2008-04-21 08:24:00,0.7911,0.79125,0.7911,0.7912,19600000.0
2008-04-21 08:25:00,0.7912,0.7912,0.7911,0.7911,4800000.0
2008-04-21 08:26:00,0.7911,0.79115,0.791,0.79115,11000000.0
2008-04-21 08:27:00,0.79115,0.7912,0.79115,0.7912,21800000.0
2008-04-21 08:28:00,0.7912,0.7912,0.79115,0.7912,29800000.0
2008-04-21 08:29:00,0.7912,0.7912,0.7912,0.7912,2400000.0
2008-04-21 08:30:00,0.7912,0.7913,0.7912,0.7913,10000000.0
2008-04-21 08:31:00,0.7913,0.7913,0.7913,0.7913,7400000.0
2008-04-21 08:32:00,0.7913,0.7913,0.7913,0.7913,6400000.0
2008-04-21 08:33:00,0.7913,0.7913,0.7913,0.7913,4600000.0
2008-04-21 08:34:00,0.7913,0.7914,0.7913,0.7914,3600000.0
2008-04-21 08:35:00,0.7914,0.7915,0.7914,0.7915,3400000.0
2008-04-21 08:36:00,0.7915,0.7919,0.7915,0.7919,130700000.0
2008-04-21 08:37:00,0.7919,0.7921,0.7918,0.7919,71800000.0
2008-04-21 08:38:00,0.7919,0.792,0.7919,0.7919,43200000.0
2008-04-21 08:39:00,0.7919,0.79195,0.7919,0.7919,26400000.0
2008-04-21 08:40:00,0.7919,0.7919,0.79165,0.7918,47900000.0
2008-04-21 08:41:00,0.7918,0.79185,0.7917,0.7918,47900000.0
2008-04-21 08:42:00,0.7918,0.7919,0.79175,0.7919,33800000.0
2008-04-21 08:43:00,0.7919,0.79195,0.7918,0.79195,8600000.0
2008-04-21 08:44:00,0.79195,0.792,0.7918,0.7918,20200000.0
2008-04-21 08:45:00,0.7918,0.7921,0.7918,0.7921,33400000.0
2008-04-21 08:46:00,0.7921,0.7922,0.7921,0.7921,19600000.0
2008-04-21 08:47:00,0.792,0.7923,0.792,0.7922,36400000.0
2008-04-21 08:48:00,0.7922,0.7925,0.7922,0.7925,56400000.0
2008-04-21 08:49:00,0.7924,0.7925,0.7922,0.7922,47300000.0
2008-04-21 08:50:00,0.7922,0.7922,0.79215,0.7922,24100000.0
2008-04-21 08:51:00,0.7922,0.7922,0.792,0.792,21600000.0
2008-04-21 08:52:00,0.792,0.792,0.7918,0.792,57600000.0
2008-04-21 08:53:00,0.792,0.79215,0.792,0.79215,21200000.0
2008-04-21 08:54:00,0.79215,0.79215,0.79215,0.79215,177600000.0
2008-04-21 08:55:00,0.79215,0.7922,0.79215,0.79215,64200000.0
2008-04-21 08:56:00,0.79215,0.7923,0.79215,0.79215,70800000.0
2008-04-21 08:57:00,0.79215,0.7923,0.79215,0.7923,61800000.0
2008-04-21 08:58:00,0.7923,0.7926,0.7923,0.7925,23900000.0
2008-04-21 08:59:00,0.7925,0.79265,0.7924,0.7924,9000000.0
2008-04-21 09:00:00,0.7924,0.7925,0.7924,0.7924,13000000.0
2008-04-21 09:01:00,0.7924,0.7925,0.7924,0.7925,9800000.0
2008-04-21 09:02:00,0.7925,0.79255,0.7923,0.7924,94400000.0
2008-04-21 09:03:00,0.7924,0.7925,0.7924,0.7925,7000000.0
2008-04-21 09:04:00,0.7925,0.7925,0.7925,0.7925,4600000.0
2008-04-21 09:05:00,0.7925,0.7925,0.7925,0.7925,3800000.0
2008-04-21 09:06:00,0.7925,0.7925,0.7925,0.7925,9800000.0
2008-04-21 09:07:00,0.7925,0.7925,0.7923,0.7924,16900000.0
2008-04-21 09:08:00,0.7924,0.7927,0.7924,0.7925,76600000.0
2008-04-21 09:09:00,0.7925,0.7925,0.7925,0.7925,21100000.0
2008-04-21 09:10:00,0.7925,0.7925,0.7923,0.7923,16000000.0
2008-04-21 09:11:00,0.7923,0.7923,0.7921,0.7922,28200000.0
2008-04-21 09:12:00,0.79235,0.7926,0.79235,0.7925,27600000.0
2008-04-21 09:13:00,0.7925,0.7925,0.7924,0.7925,8000000.0
2008-04-21 09:14:00,0.7925,0.79265,0.7922,0.7922,14100000.0
2008-04-21 09:15:00,0.7922,0.7923,0.7922,0.7923,7600000.0
2008-04-21 09:16:00,0.7923,0.7924,0.7923,0.7923,18200000.0
2008-04-21 09:17:00,0.7923,0.7923,0.7922,0.7922,25800000.0
2008-04-21 09:18:00,0.7922,0.7922,0.7922,0.7922,29700000.0
2008-04-21 09:19:00,0.7922,0.7923,0.7921,0.7922,35900000.0
2008-04-21 09:20:00,0.7922,0.7922,0.7919,0.7919,22100000.0
2008-04-21 09:21:00,0.7919,0.7921,0.7919,0.7921,22200000.0
2008-04-21 09:22:00,0.7921,0.7922,0.7921,0.7922,4000000.0
2008-04-21 09:23:00,0.7922,0.79235,0.7922,0.7922,13600000.0
2008-04-21 09:24:00,0.7922,0.7923,0.7922,0.7923,6000000.0
2008-04-21 09:25:00,0.7923,0.7923,0.7918,0.7919,66000000.0
2008-04-21 09:26:00,0.7919,0.7921,0.79185,0.7919,134600000.0
2008-04-21 09:27:00,0.79185,0.79185,0.7918,0.7918,33300000.0
2008-04-21 09:28:00,0.7918,0.7918,0.7917,0.7917,61100000.0
2008-04-21 09:29:00,0.7917,0.7918,0.7917,0.7918,61100000.0
2008-04-21 09:30:00,0.7918,0.792,0.7917,0.792,65500000.0
2008-04-21 09:31:00,0.792,0.79205,0.792,0.79205,105400000.0
2008-04-21 09:32:00,0.79215,0.7923,0.7921,0.79215,202800000.0
2008-04-21 09:33:00,0.79215,0.79215,0.79215,0.79215,112000000.0
2008-04-21 09:34:00,0.79215,0.7923,0.7921,0.7921,47600000.0
2008-04-21 09:35:00,0.7921,0.7922,0.7921,0.7921,6200000.0
2008-04-21 09:36:00,0.7921,0.7921,0.7921,0.7921,2800000.0
2008-04-21 09:37:00,0.7921,0.7921,0.7921,0.7921,2400000.0
2008-04-21 09:38:00,0.7921,0.7921,0.7921,0.7921,6600000.0
2008-04-21 09:39:00,0.7921,0.7921,0.7921,0.7921,6600000.0
2008-04-21 09:40:00,0.7921,0.7922,0.7921,0.7922,42000000.0
2008-04-21 09:41:00,0.7922,0.7922,0.79175,0.7919,579000000.0
2008-04-21 09:42:00,0.7919,0.7919,0.79125,0.79125,299400000.0
2008-04-21 09:43:00,0.79125,0.79125,0.7909,0.7909,330900000.0
2008-04-21 09:44:00,0.7909,0.791,0.7906,0.7907,197000000.0
2008-04-21 09:45:00,0.7907,0.7909,0.79055,0.7906,156600000.0
2008-04-21 09:46:00,0.79065,0.7907,0.7905,0.7907,112600000.0
2008-04-21 09:47:00,0.7907,0.79105,0.7906,0.7906,82100000.0
2008-04-21 09:48:00,0.7906,0.7912,0.7905,0.791,84900000.0
2008-04-21 09:49:00,0.791,0.7912,0.7908,0.7912,72100000.0
2008-04-21 09:50:00,0.7912,0.79165,0.7911,0.7913,129100000.0
2008-04-21 09:51:00,0.7913,0.7915,0.7912,0.7914,77300000.0
2008-04-21 09:52:00,0.7914,0.7918,0.7912,0.7915,67800000.0
2008-04-21 09:53:00,0.7915,0.7922,0.7912,0.7919,133700000.0
2008-04-21 09:54:00,0.7919,0.7919,0.7915,0.7915,18600000.0
2008-04-21 09:55:00,0.7915,0.7915,0.7911,0.7912,91100000.0
2008-04-21 09:56:00,0.7912,0.7912,0.7911,0.7911,12200000.0
2008-04-21 09:57:00,0.7911,0.7916,0.7911,0.7913,69600000.0
2008-04-21 09:58:00,0.7913,0.7915,0.7913,0.7915,73500000.0
2008-04-21 09:59:00,0.7915,0.7919,0.7914,0.7915,319500000.0
2008-04-21 10:00:00,0.7915,0.7917,0.7914,0.7914,29500000.0
2008-04-21 10:01:00,0.7913,0.7913,0.7911,0.7913,15000000.0
2008-04-21 10:02:00,0.7913,0.7916,0.7913,0.7915,32200000.0
2008-04-21 10:03:00,0.7915,0.7915,0.7912,0.7912,12800000.0
2008-04-21 10:04:00,0.7912,0.7914,0.7911,0.7911,79200000.0
2008-04-21 10:05:00,0.7911,0.7915,0.7911,0.7915,37400000.0
2008-04-21 10:06:00,0.7915,0.7915,0.79125,0.7913,12800000.0
2008-04-21 10:07:00,0.7913,0.7915,0.7913,0.7915,58500000.0
2008-04-21 10:08:00,0.7915,0.7915,0.7914,0.7914,63000000.0
2008-04-21 10:09:00,0.7915,0.7916,0.7914,0.7915,148600000.0
2008-04-21 10:10:00,0.7915,0.792,0.7915,0.792,96600000.0
2008-04-21 10:11:00,0.792,0.7922,0.792,0.7921,33100000.0
2008-04-21 10:12:00,0.7921,0.7921,0.792,0.7921,38900000.0
2008-04-21 10:13:00,0.7921,0.7923,0.7921,0.7922,45200000.0
2008-04-21 10:14:00,0.7922,0.7922,0.7922,0.7922,5000000.0
2008-04-21 10:15:00,0.7922,0.7924,0.7922,0.7922,50900000.0
2008-04-21 10:16:00,0.7922,0.7923,0.7916,0.7917,55200000.0
2008-04-21 10:17:00,0.7917,0.7918,0.7917,0.7917,13400000.0
2008-04-21 10:18:00,0.7917,0.7921,0.7917,0.7917,69100000.0
2008-04-21 10:19:00,0.7917,0.792,0.7917,0.7917,97400000.0
2008-04-21 10:20:00,0.7917,0.7923,0.7917,0.7923,58500000.0
2008-04-21 10:21:00,0.7923,0.7923,0.7917,0.7918,43600000.0
2008-04-21 10:22:00,0.7918,0.7918,0.7918,0.7918,119400000.0
2008-04-21 10:23:00,0.7918,0.792,0.7918,0.792,58400000.0
2008-04-21 10:24:00,0.792,0.792,0.7919,0.7919,8400000.0
2008-04-21 10:25:00,0.7919,0.7919,0.79125,0.79125,19800000.0
2008-04-21 10:26:00,0.79125,0.79125,0.7912,0.7912,6000000.0
2008-04-21 10:27:00,0.79125,0.7916,0.7912,0.7912,31200000.0
2008-04-21 10:28:00,0.7912,0.7915,0.7912,0.7915,43800000.0
2008-04-21 10:29:00,0.7915,0.7915,0.7912,0.7912,11700000.0
2008-04-21 10:30:00,0.7912,0.7914,0.7912,0.7914,74100000.0
2008-04-21 10:31:00,0.7914,0.7915,0.7912,0.7913,9400000.0
2008-04-21 10:32:00,0.7913,0.7915,0.7913,0.7915,17200000.0
2008-04-21 10:33:00,0.7915,0.7918,0.7915,0.79165,58600000.0
2008-04-21 10:34:00,0.79165,0.7918,0.79145,0.7915,60300000.0
2008-04-21 10:35:00,0.7915,0.7918,0.7915,0.7918,96200000.0
2008-04-21 10:36:00,0.7918,0.7921,0.7918,0.7921,32000000.0
2008-04-21 10:37:00,0.7921,0.7921,0.7921,0.7921,2000000.0
2008-04-21 10:38:00,0.7921,0.7922,0.792,0.7922,7400000.0
2008-04-21 10:39:00,0.7922,0.7922,0.7921,0.7922,6200000.0
2008-04-21 10:40:00,0.7922,0.7922,0.7922,0.7922,800000.0
2008-04-21 10:41:00,0.7922,0.7922,0.7922,0.7922,5600000.0
2008-04-21 10:42:00,0.7922,0.7923,0.7922,0.7923,4000000.0
2008-04-21 10:43:00,0.7923,0.7923,0.7923,0.7923,2400000.0
2008-04-21 10:44:00,0.7923,0.7923,0.7922,0.7923,12000000.0
2008-04-21 10:45:00,0.7923,0.7927,0.7923,0.7924,17700000.0
2008-04-21 10:46:00,0.7924,0.7925,0.7923,0.7924,16900000.0
2008-04-21 10:47:00,0.7924,0.7925,0.7923,0.7924,13300000.0
2008-04-21 10:48:00,0.7924,0.7925,0.7924,0.7925,10300000.0
2008-04-21 10:49:00,0.7925,0.7926,0.7923,0.7926,27200000.0
2008-04-21 10:50:00,0.7926,0.7926,0.7923,0.7923,61100000.0
2008-04-21 10:51:00,0.7923,0.7924,0.7923,0.7924,5800000.0
2008-04-21 10:52:00,0.7924,0.7924,0.7916,0.7919,50100000.0
2008-04-21 10:53:00,0.7919,0.7922,0.7917,0.7922,39300000.0
2008-04-21 10:54:00,0.7922,0.7922,0.7922,0.7922,2600000.0
2008-04-21 10:55:00,0.7922,0.7922,0.7917,0.792,37700000.0
2008-04-21 10:56:00,0.792,0.7921,0.7919,0.792,26800000.0
2008-04-21 10:57:00,0.792,0.7921,0.7919,0.792,21900000.0
2008-04-21 10:58:00,0.792,0.7921,0.792,0.792,16700000.0
2008-04-21 10:59:00,0.792,0.792,0.7917,0.7918,19000000.0
2008-04-21 11:00:00,0.7918,0.7919,0.7915,0.7915,25800000.0
2008-04-21 11:01:00,0.7915,0.7917,0.7915,0.7915,15100000.0
2008-04-21 11:02:00,0.7915,0.7915,0.7915,0.7915,9600000.0
2008-04-21 11:03:00,0.7915,0.7915,0.7915,0.7915,2400000.0
2008-04-21 11:04:00,0.7915,0.7915,0.7914,0.7914,7500000.0
2008-04-21 11:05:00,0.7914,0.7915,0.7914,0.7915,25400000.0
2008-04-21 11:06:00,0.7915,0.7918,0.7915,0.7916,30200000.0
2008-04-21 11:07:00,0.7916,0.7919,0.7915,0.7919,62200000.0
2008-04-21 11:08:00,0.7919,0.7919,0.7917,0.7917,12900000.0
2008-04-21 11:09:00,0.7917,0.792,0.7917,0.792,28700000.0
2008-04-21 11:10:00,0.7919,0.792,0.7919,0.792,16400000.0
2008-04-21 11:11:00,0.792,0.792,0.7919,0.792,9600000.0
2008-04-21 11:12:00,0.792,0.792,0.7917,0.7918,28100000.0
2008-04-21 11:13:00,0.7918,0.7918,0.7917,0.7917,24000000.0
2008-04-21 11:14:00,0.7917,0.7918,0.7917,0.7917,5800000.0
2008-04-21 11:15:00,0.7917,0.792,0.7917,0.7917,6000000.0
2008-04-21 11:16:00,0.7917,0.7917,0.7917,0.7917,5600000.0
2008-04-21 11:17:00,0.7917,0.7917,0.7917,0.7917,3000000.0
2008-04-21 11:18:00,0.7917,0.7917,0.7917,0.7917,600000.0
2008-04-21 11:19:00,0.7917,0.7918,0.7917,0.7918,2900000.0
2008-04-21 11:20:00,0.7918,0.7918,0.7918,0.7918,2600000.0
2008-04-21 11:21:00,0.7918,0.7922,0.7918,0.7922,4600000.0
2008-04-21 11:22:00,0.7922,0.7922,0.7922,0.7922,6600000.0
2008-04-21 11:23:00,0.7918,0.79235,0.7918,0.7918,6600000.0
2008-04-21 11:24:00,0.7918,0.7918,0.7918,0.7918,3600000.0
2008-04-21 11:25:00,0.7918,0.7918,0.7918,0.7918,2600000.0
2008-04-21 11:26:00,0.7918,0.7919,0.7918,0.7919,14300000.0
2008-04-21 11:27:00,0.7919,0.7919,0.7915,0.7917,31700000.0
2008-04-21 11:28:00,0.7917,0.7917,0.7917,0.7917,4600000.0
2008-04-21 11:29:00,0.7917,0.7917,0.7917,0.7917,2800000.0
2008-04-21 11:30:00,0.7917,0.7917,0.7917,0.7917,4000000.0
2008-04-21 11:31:00,0.7917,0.7917,0.7915,0.7915,8000000.0
2008-04-21 11:32:00,0.7915,0.7917,0.7915,0.7917,17000000.0
2008-04-21 11:33:00,0.7917,0.7917,0.7916,0.7917,9100000.0
2008-04-21 11:34:00,0.7917,0.7918,0.7915,0.7915,28100000.0
2008-04-21 11:35:00,0.7915,0.7916,0.7915,0.7916,5000000.0
2008-04-21 11:36:00,0.7916,0.7916,0.7916,0.7916,1200000.0
2008-04-21 11:37:00,0.7916,0.7916,0.7916,0.7916,3000000.0
2008-04-21 11:38:00,0.7916,0.7916,0.7916,0.7916,2800000.0
2008-04-21 11:39:00,0.7916,0.7916,0.7916,0.7916,3800000.0
2008-04-21 11:40:00,0.7916,0.7916,0.7915,0.7915,4600000.0
2008-04-21 11:41:00,0.7915,0.7915,0.7915,0.7915,2400000.0
2008-04-21 11:42:00,0.7915,0.7919,0.7915,0.7918,17300000.0
2008-04-21 11:43:00,0.79155,0.7919,0.7915,0.7915,24100000.0
2008-04-21 11:44:00,0.7915,0.7918,0.7915,0.7917,21300000.0
2008-04-21 11:45:00,0.7917,0.7917,0.7915,0.7915,7000000.0
2008-04-21 11:46:00,0.7916,0.7918,0.7916,0.7918,7600000.0
2008-04-21 11:47:00,0.7918,0.7924,0.7918,0.7924,28300000.0
2008-04-21 11:48:00,0.7924,0.7924,0.7921,0.7923,14400000.0
2008-04-21 11:49:00,0.7923,0.7923,0.7923,0.7923,1400000.0
2008-04-21 11:50:00,0.7923,0.7923,0.7923,0.7923,600000.0
2008-04-21 11:51:00,0.7923,0.7924,0.7923,0.7924,4200000.0
2008-04-21 11:52:00,0.7923,0.7923,0.7923,0.7923,3400000.0
2008-04-21 11:53:00,0.7923,0.7923,0.7923,0.7923,3600000.0
2008-04-21 11:54:00,0.7923,0.7923,0.7923,0.7923,2400000.0
2008-04-21 11:55:00,0.7923,0.7925,0.7923,0.7923,16300000.0
2008-04-21 11:56:00,0.7923,0.7923,0.7923,0.7923,5200000.0
2008-04-21 11:57:00,0.7923,0.7923,0.7923,0.7923,4200000.0
2008-04-21 11:58:00,0.7923,0.7925,0.7922,0.7923,34800000.0
2008-04-21 11:59:00,0.7923,0.7925,0.7923,0.7925,20900000.0
2008-04-21 12:00:00,0.7925,0.7925,0.7924,0.7925,8000000.0
2008-04-21 12:01:00,0.7925,0.7925,0.7925,0.7925,10900000.0
2008-04-21 12:02:00,0.7925,0.7927,0.7925,0.7925,11100000.0
2008-04-21 12:03:00,0.7925,0.7926,0.7925,0.7926,24200000.0
2008-04-21 12:04:00,0.7926,0.7926,0.7925,0.7925,3500000.0
2008-04-21 12:05:00,0.7925,0.7925,0.7925,0.7925,4200000.0
2008-04-21 12:06:00,0.7925,0.7925,0.7925,0.7925,2600000.0
2008-04-21 12:07:00,0.7925,0.7925,0.7925,0.7925,1800000.0
2008-04-21 12:08:00,0.7925,0.7925,0.7925,0.7925,2600000.0
2008-04-21 12:09:00,0.7925,0.7926,0.7925,0.7925,4400000.0
2008-04-21 12:10:00,0.7925,0.7926,0.7925,0.7925,9600000.0
2008-04-21 12:11:00,0.7925,0.7926,0.7925,0.7925,21000000.0
2008-04-21 12:12:00,0.7925,0.7925,0.7925,0.7925,2800000.0
2008-04-21 12:13:00,0.7925,0.7925,0.7925,0.7925,2000000.0
2008-04-21 12:14:00,0.7925,0.7925,0.7925,0.7925,2700000.0
2008-04-21 12:15:00,0.7925,0.7925,0.7925,0.7925,1200000.0
2008-04-21 12:16:00,0.7925,0.7926,0.7925,0.7925,3300000.0
2008-04-21 12:17:00,0.7925,0.7925,0.7925,0.7925,1000000.0
2008-04-21 12:18:00,0.7925,0.7925,0.7925,0.7925,800000.0
2008-04-21 12:19:00,0.7925,0.7925,0.7925,0.7925,1800000.0
2008-04-21 12:20:00,0.7925,0.7925,0.7925,0.7925,800000.0
2008-04-21 12:21:00,0.7925,0.7925,0.7925,0.7925,1400000.0
2008-04-21 12:22:00,0.7924,0.7924,0.7924,0.7924,25600000.0
2008-04-21 12:23:00,0.7924,0.7924,0.7923,0.7923,4800000.0
2008-04-21 12:24:00,0.7923,0.7923,0.7923,0.7923,4400000.0
2008-04-21 12:25:00,0.7923,0.7923,0.7923,0.7923,1800000.0
2008-04-21 12:26:00,0.7923,0.7923,0.7923,0.7923,1400000.0
2008-04-21 12:27:00,0.7923,0.7923,0.7923,0.7923,1800000.0
2008-04-21 12:28:00,0.7923,0.7923,0.7923,0.7923,3600000.0
2008-04-21 12:29:00,0.7923,0.7923,0.7918,0.7918,10200000.0
2008-04-21 12:30:00,0.7918,0.7918,0.7918,0.7918,2600000.0
2008-04-21 12:31:00,0.7918,0.792,0.7918,0.7919,17700000.0
2008-04-21 12:32:00,0.7919,0.7919,0.7917,0.7917,2400000.0
2008-04-21 12:33:00,0.7917,0.79185,0.7917,0.7918,24600000.0
2008-04-21 12:34:00,0.7918,0.7918,0.7918,0.7918,1000000.0
2008-04-21 12:35:00,0.7918,0.7918,0.7918,0.7918,1400000.0
2008-04-21 12:36:00,0.7918,0.792,0.7918,0.792,16100000.0
2008-04-21 12:37:00,0.792,0.792,0.792,0.792,2200000.0
2008-04-21 12:38:00,0.792,0.792,0.792,0.792,3400000.0
2008-04-21 12:39:00,0.792,0.792,0.7917,0.7917,5200000.0
2008-04-21 12:40:00,0.79175,0.792,0.79175,0.792,11600000.0
2008-04-21 12:41:00,0.792,0.792,0.7919,0.7919,20400000.0
2008-04-21 12:42:00,0.7919,0.7919,0.7917,0.7917,5200000.0
2008-04-21 12:43:00,0.7917,0.7918,0.7917,0.7918,2700000.0
2008-04-21 12:44:00,0.7918,0.7921,0.7918,0.7921,13200000.0
2008-04-21 12:45:00,0.7921,0.7921,0.7918,0.7921,12100000.0
2008-04-21 12:46:00,0.7921,0.7921,0.7918,0.7918,13100000.0
2008-04-21 12:47:00,0.7918,0.7919,0.7918,0.7918,6500000.0
2008-04-21 12:48:00,0.7918,0.7922,0.7918,0.7918,24800000.0
2008-04-21 12:49:00,0.7918,0.792,0.7918,0.792,19600000.0
2008-04-21 12:50:00,0.792,0.792,0.792,0.792,1800000.0
2008-04-21 12:51:00,0.792,0.7921,0.7919,0.7921,77100000.0
2008-04-21 12:52:00,0.7921,0.7923,0.7919,0.7921,141200000.0
2008-04-21 12:53:00,0.7921,0.7921,0.7921,0.7921,121000000.0
2008-04-21 12:54:00,0.7922,0.7922,0.7922,0.7922,131600000.0
2008-04-21 12:55:00,0.7922,0.7922,0.7922,0.7922,84300000.0
2008-04-21 12:56:00,0.7922,0.7922,0.7922,0.7922,135800000.0
2008-04-21 12:57:00,0.7922,0.7922,0.7919,0.792,392100000.0
2008-04-21 12:58:00,0.792,0.7923,0.792,0.7923,287600000.0
2008-04-21 12:59:00,0.7923,0.7923,0.7923,0.7923,22800000.0
2008-04-21 13:00:00,0.7923,0.7926,0.7923,0.7926,25500000.0
2008-04-21 13:01:00,0.7926,0.7926,0.7926,0.7926,34400000.0
2008-04-21 13:02:00,0.7926,0.7926,0.7921,0.7921,25300000.0
2008-04-21 13:03:00,0.7921,0.7922,0.7918,0.792,34200000.0
2008-04-21 13:04:00,0.792,0.7923,0.7919,0.7923,67000000.0
2008-04-21 13:05:00,0.7923,0.7925,0.7923,0.7925,24300000.0
2008-04-21 13:06:00,0.7925,0.7925,0.7917,0.7917,81500000.0
2008-04-21 13:07:00,0.7917,0.792,0.7917,0.7918,32400000.0
2008-04-21 13:08:00,0.7918,0.7923,0.7918,0.7919,52600000.0
2008-04-21 13:09:00,0.7919,0.792,0.7918,0.792,23700000.0
2008-04-21 13:10:00,0.792,0.7921,0.7918,0.7918,10800000.0
2008-04-21 13:11:00,0.7918,0.7918,0.7917,0.7917,3200000.0
2008-04-21 13:12:00,0.7917,0.7918,0.7917,0.7917,7400000.0
2008-04-21 13:13:00,0.7917,0.7917,0.7917,0.7917,4600000.0
2008-04-21 13:14:00,0.7917,0.7919,0.7917,0.7919,7700000.0
2008-04-21 13:15:00,0.7919,0.7919,0.7919,0.7919,18500000.0
2008-04-21 13:16:00,0.7919,0.7919,0.7919,0.7919,2600000.0
2008-04-21 13:17:00,0.7919,0.7919,0.7919,0.7919,800000.0
2008-04-21 13:18:00,0.7919,0.7921,0.7916,0.7921,33100000.0
2008-04-21 13:19:00,0.7921,0.7924,0.7921,0.7921,22600000.0
2008-04-21 13:20:00,0.7921,0.7923,0.7921,0.7923,20000000.0
2008-04-21 13:21:00,0.7923,0.7924,0.7921,0.7921,24100000.0
2008-04-21 13:22:00,0.7921,0.7924,0.7921,0.7921,25500000.0
2008-04-21 13:23:00,0.7921,0.7925,0.7921,0.7925,88300000.0
2008-04-21 13:24:00,0.7925,0.7927,0.7924,0.7926,21200000.0
2008-04-21 13:25:00,0.7926,0.7927,0.7926,0.7927,7800000.0
2008-04-21 13:26:00,0.7927,0.7929,0.7925,0.7929,27500000.0
2008-04-21 13:27:00,0.7925,0.7925,0.7925,0.7925,12500000.0
2008-04-21 13:28:00,0.7925,0.7926,0.7925,0.7926,1600000.0
2008-04-21 13:29:00,0.7926,0.7927,0.7922,0.7927,19900000.0
2008-04-21 13:30:00,0.7927,0.793,0.7927,0.7929,19100000.0
2008-04-21 13:31:00,0.7929,0.793,0.7927,0.7928,43200000.0
2008-04-21 13:32:00,0.7928,0.7928,0.7928,0.7928,69600000.0
2008-04-21 13:33:00,0.7928,0.7928,0.7926,0.7927,80100000.0
2008-04-21 13:34:00,0.7927,0.7927,0.7927,0.7927,63400000.0
2008-04-21 13:35:00,0.7927,0.7927,0.7926,0.7927,302100000.0
2008-04-21 13:36:00,0.7927,0.7927,0.7926,0.7926,32900000.0
2008-04-21 13:37:00,0.7929,0.793,0.7926,0.793,180400000.0
2008-04-21 13:38:00,0.793,0.793,0.7926,0.7926,54700000.0
2008-04-21 13:39:00,0.7926,0.7929,0.7926,0.79275,332800000.0
2008-04-21 13:40:00,0.7926,0.7928,0.7926,0.7927,114900000.0
2008-04-21 13:41:00,0.7927,0.7927,0.7926,0.7926,117400000.0
2008-04-21 13:42:00,0.7926,0.7928,0.7926,0.7927,32200000.0
2008-04-21 13:43:00,0.7927,0.7927,0.7926,0.7926,224600000.0
2008-04-21 13:44:00,0.7926,0.7927,0.7926,0.7926,75200000.0
2008-04-21 13:45:00,0.7926,0.793,0.7926,0.7927,136900000.0
2008-04-21 13:46:00,0.7927,0.7928,0.79265,0.79265,26500000.0
2008-04-21 13:47:00,0.79265,0.7927,0.79265,0.79265,5600000.0
2008-04-21 13:48:00,0.79265,0.7931,0.79265,0.7931,47400000.0
2008-04-21 13:49:00,0.7931,0.7932,0.7929,0.7931,10500000.0
2008-04-21 13:50:00,0.7931,0.7931,0.793,0.793,6800000.0
2008-04-21 13:51:00,0.793,0.7932,0.793,0.7931,24100000.0
2008-04-21 13:52:00,0.7931,0.7931,0.793,0.793,8000000.0
2008-04-21 13:53:00,0.793,0.7932,0.793,0.793,8100000.0
2008-04-21 13:54:00,0.793,0.79305,0.7929,0.7929,148400000.0
2008-04-21 13:55:00,0.7929,0.7929,0.7927,0.7927,316700000.0
2008-04-21 13:56:00,0.7927,0.7931,0.7927,0.7931,452600000.0
2008-04-21 13:57:00,0.7931,0.7931,0.7927,0.793,197300000.0
2008-04-21 13:58:00,0.793,0.7932,0.793,0.7932,29200000.0
2008-04-21 13:59:00,0.7932,0.7932,0.7931,0.7931,12100000.0
2008-04-21 14:00:00,0.7931,0.7932,0.7929,0.793,63500000.0
2008-04-21 14:01:00,0.7929,0.7933,0.7929,0.793,115900000.0
2008-04-21 14:02:00,0.793,0.7931,0.79295,0.79295,16600000.0
2008-04-21 14:03:00,0.79295,0.7932,0.79295,0.7932,40300000.0
2008-04-21 14:04:00,0.7932,0.7932,0.7932,0.7932,13700000.0
2008-04-21 14:05:00,0.7932,0.7932,0.7932,0.7932,20700000.0
2008-04-21 14:06:00,0.7932,0.7932,0.7932,0.7932,25400000.0
2008-04-21 14:07:00,0.7932,0.7934,0.7932,0.7934,6500000.0
2008-04-21 14:08:00,0.7934,0.7934,0.7934,0.7934,1800000.0
2008-04-21 14:09:00,0.7934,0.7934,0.79295,0.7933,17400000.0
2008-04-21 14:10:00,0.7933,0.7933,0.79295,0.793,4800000.0
2008-04-21 14:11:00,0.793,0.7932,0.793,0.7932,5200000.0
2008-04-21 14:12:00,0.7932,0.7932,0.7932,0.7932,2400000.0
2008-04-21 14:13:00,0.7931,0.7931,0.7931,0.7931,2400000.0
2008-04-21 14:14:00,0.7931,0.7931,0.7931,0.7931,2800000.0
2008-04-21 14:15:00,0.7931,0.7931,0.793,0.7931,6200000.0
2008-04-21 14:16:00,0.7931,0.7931,0.7931,0.7931,3200000.0
2008-04-21 14:17:00,0.7931,0.7932,0.7931,0.7932,16400000.0
2008-04-21 14:18:00,0.7932,0.7932,0.7932,0.7932,2400000.0
2008-04-21 14:19:00,0.7932,0.7932,0.7931,0.79315,5200000.0
2008-04-21 14:20:00,0.79315,0.7933,0.79315,0.7933,8200000.0
2008-04-21 14:21:00,0.7933,0.7935,0.7933,0.7934,13100000.0
2008-04-21 14:22:00,0.7934,0.7936,0.7933,0.7934,11400000.0
2008-04-21 14:23:00,0.7934,0.7936,0.7934,0.7936,9800000.0
2008-04-21 14:24:00,0.7936,0.7936,0.7936,0.7936,5600000.0
2008-04-21 14:25:00,0.7936,0.7941,0.7936,0.7939,39900000.0
2008-04-21 14:26:00,0.7939,0.7939,0.7939,0.7939,3600000.0
2008-04-21 14:27:00,0.7939,0.7946,0.7939,0.7943,137700000.0
2008-04-21 14:28:00,0.7943,0.7947,0.7942,0.7945,425000000.0
2008-04-21 14:29:00,0.7945,0.7948,0.7945,0.7947,358800000.0
2008-04-21 14:30:00,0.7947,0.7952,0.7947,0.7952,134000000.0
2008-04-21 14:31:00,0.7952,0.7952,0.7948,0.7948,81000000.0
2008-04-21 14:32:00,0.7948,0.7953,0.7948,0.79495,87400000.0
2008-04-21 14:33:00,0.79495,0.7953,0.7949,0.7951,318900000.0
2008-04-21 14:34:00,0.7951,0.7955,0.795,0.7954,429000002.0
2008-04-21 14:35:00,0.7954,0.7965,0.7954,0.7962,72200000.0
2008-04-21 14:36:00,0.7964,0.7964,0.7958,0.7959,60900000.0
2008-04-21 14:37:00,0.7959,0.7961,0.7959,0.7961,45400000.0
2008-04-21 14:38:00,0.7961,0.7964,0.7958,0.7964,46600000.0
2008-04-21 14:39:00,0.7964,0.7966,0.796,0.7962,55000000.0
2008-04-21 14:40:00,0.7962,0.7962,0.79605,0.7961,17500000.0
2008-04-21 14:41:00,0.7961,0.797,0.79605,0.7968,68100000.0
2008-04-21 14:42:00,0.7968,0.7969,0.7965,0.7967,66800000.0
2008-04-21 14:43:00,0.7967,0.7968,0.7965,0.7965,190000000.0
2008-04-21 14:44:00,0.7965,0.7965,0.7961,0.7961,28200000.0
2008-04-21 14:45:00,0.7961,0.7965,0.7961,0.7965,42600000.0
2008-04-21 14:46:00,0.7965,0.7965,0.796,0.7961,35200000.0
2008-04-21 14:47:00,0.79605,0.7961,0.796,0.796,11800000.0
2008-04-21 14:48:00,0.796,0.796,0.796,0.796,15100000.0
2008-04-21 14:49:00,0.79605,0.7967,0.79605,0.7967,41800000.0
2008-04-21 14:50:00,0.7967,0.7969,0.7964,0.7965,38300000.0
2008-04-21 14:51:00,0.7965,0.7966,0.7965,0.7966,14500000.0
2008-04-21 14:52:00,0.7966,0.7966,0.7961,0.7962,64200000.0
2008-04-21 14:53:00,0.7962,0.7963,0.7959,0.796,65600000.0
2008-04-21 14:54:00,0.796,0.7961,0.7959,0.7959,58000000.0
2008-04-21 14:55:00,0.7959,0.796,0.7959,0.7959,54600000.0
2008-04-21 14:56:00,0.7959,0.796,0.7959,0.796,23900000.0
2008-04-21 14:57:00,0.796,0.7961,0.7959,0.7961,14000000.0
2008-04-21 14:58:00,0.7961,0.7961,0.7961,0.7961,20400000.0
2008-04-21 14:59:00,0.7961,0.7961,0.7958,0.796,40500000.0
2008-04-21 15:00:00,0.796,0.796,0.7959,0.7959,14800000.0
2008-04-21 15:01:00,0.7959,0.796,0.7959,0.7959,20800000.0
2008-04-21 15:02:00,0.7959,0.796,0.7959,0.796,21600000.0
2008-04-21 15:03:00,0.796,0.796,0.7957,0.7958,72500000.0
2008-04-21 15:04:00,0.7958,0.7958,0.7955,0.79555,76900000.0
2008-04-21 15:05:00,0.79555,0.79555,0.7954,0.7955,13800000.0
2008-04-21 15:06:00,0.7955,0.7956,0.7955,0.7956,26800000.0
2008-04-21 15:07:00,0.7956,0.7956,0.7954,0.7955,27000000.0
2008-04-21 15:08:00,0.7955,0.7955,0.7952,0.7953,53100000.0
2008-04-21 15:09:00,0.79535,0.7954,0.7953,0.7954,40300000.0
2008-04-21 15:10:00,0.7954,0.7954,0.7954,0.7954,23200000.0
2008-04-21 15:11:00,0.7954,0.7955,0.7954,0.7955,21700000.0
2008-04-21 15:12:00,0.7955,0.7956,0.7955,0.7955,55900000.0
2008-04-21 15:13:00,0.7955,0.7956,0.7955,0.7955,48000000.0
2008-04-21 15:14:00,0.7955,0.7955,0.79525,0.7953,41100000.0
2008-04-21 15:15:00,0.7953,0.7954,0.79525,0.7954,38200000.0
2008-04-21 15:16:00,0.7954,0.7955,0.7951,0.7952,72400000.0
2008-04-21 15:17:00,0.7952,0.7952,0.7951,0.7951,12000000.0
2008-04-21 15:18:00,0.7951,0.7951,0.79505,0.79505,17600000.0
2008-04-21 15:19:00,0.79505,0.7953,0.795,0.7951,52400000.0
2008-04-21 15:20:00,0.7951,0.7952,0.7951,0.7952,15100000.0
2008-04-21 15:21:00,0.7952,0.7952,0.7952,0.7952,5600000.0
2008-04-21 15:22:00,0.7952,0.7952,0.7948,0.7949,37500000.0
2008-04-21 15:23:00,0.7949,0.7953,0.7949,0.7951,88100000.0
2008-04-21 15:24:00,0.7951,0.7951,0.79495,0.795,16200000.0
2008-04-21 15:25:00,0.795,0.795,0.79495,0.795,13300000.0
2008-04-21 15:26:00,0.795,0.795,0.795,0.795,28400000.0
2008-04-21 15:27:00,0.7952,0.7953,0.795,0.7953,63300000.0
2008-04-21 15:28:00,0.7953,0.7955,0.7953,0.7955,34700000.0
2008-04-21 15:29:00,0.7955,0.7955,0.7953,0.7953,25400000.0
2008-04-21 15:30:00,0.7953,0.7955,0.79525,0.79545,21300000.0
2008-04-21 15:31:00,0.79545,0.7955,0.7954,0.79545,38700000.0
2008-04-21 15:32:00,0.79545,0.7955,0.7954,0.7955,23300000.0
2008-04-21 15:33:00,0.7955,0.7957,0.7955,0.7956,64200000.0
2008-04-21 15:34:00,0.7956,0.7956,0.7955,0.7956,42600000.0
2008-04-21 15:35:00,0.7956,0.7957,0.7956,0.7957,35900000.0
2008-04-21 15:36:00,0.7957,0.7958,0.7954,0.7954,25500000.0
2008-04-21 15:37:00,0.7954,0.7957,0.7954,0.7957,45600000.0
2008-04-21 15:38:00,0.7957,0.7957,0.7955,0.7957,56300000.0
2008-04-21 15:39:00,0.7957,0.7958,0.7954,0.7955,48200000.0
2008-04-21 15:40:00,0.7955,0.7955,0.7955,0.7955,9200000.0
2008-04-21 15:41:00,0.7955,0.7956,0.7955,0.7955,33200000.0
2008-04-21 15:42:00,0.7955,0.7955,0.7952,0.7952,101200000.0
2008-04-21 15:43:00,0.7952,0.7953,0.79505,0.7952,70000000.0
2008-04-21 15:44:00,0.7952,0.7952,0.7952,0.7952,51600000.0
2008-04-21 15:45:00,0.7952,0.7953,0.7952,0.7953,55900000.0
2008-04-21 15:46:00,0.7953,0.7954,0.795,0.7952,51100000.0
2008-04-21 15:47:00,0.7952,0.7954,0.7952,0.7953,41400000.0
2008-04-21 15:48:00,0.7953,0.7955,0.7952,0.7952,63500000.0
2008-04-21 15:49:00,0.7952,0.7952,0.7952,0.7952,52700000.0
2008-04-21 15:50:00,0.7952,0.7953,0.79495,0.795,48100000.0
2008-04-21 15:51:00,0.795,0.795,0.795,0.795,13600000.0
2008-04-21 15:52:00,0.795,0.795,0.795,0.795,24900000.0
2008-04-21 15:53:00,0.795,0.7954,0.795,0.7953,56700000.0
2008-04-21 15:54:00,0.7953,0.7953,0.79515,0.79515,18000000.0
2008-04-21 15:55:00,0.79515,0.7952,0.795,0.7952,36100000.0
2008-04-21 15:56:00,0.7952,0.7952,0.7949,0.795,83100000.0
2008-04-21 15:57:00,0.795,0.7951,0.79495,0.795,252700000.0
2008-04-21 15:58:00,0.795,0.7951,0.7949,0.7951,156700000.0
2008-04-21 15:59:00,0.7951,0.7951,0.7948,0.7948,85900000.0
2008-04-21 16:00:00,0.7948,0.795,0.7948,0.7948,134200000.0
2008-04-21 16:01:00,0.7948,0.7952,0.7948,0.7949,448800000.0
2008-04-21 16:02:00,0.7949,0.79535,0.7948,0.795,121800000.0
2008-04-21 16:03:00,0.795,0.7955,0.795,0.7955,45100000.0
2008-04-21 16:04:00,0.7955,0.7956,0.7954,0.7954,29200000.0
2008-04-21 16:05:00,0.7954,0.7955,0.7954,0.7955,27200000.0
2008-04-21 16:06:00,0.7955,0.7955,0.7955,0.7955,4800000.0
2008-04-21 16:07:00,0.7955,0.7956,0.7955,0.7956,46500000.0
2008-04-21 16:08:00,0.7956,0.7958,0.7955,0.7958,46300000.0
2008-04-21 16:09:00,0.7958,0.7961,0.7957,0.796,44100000.0
2008-04-21 16:10:00,0.796,0.796,0.7959,0.796,11500000.0
2008-04-21 16:11:00,0.796,0.7962,0.7958,0.7962,40400000.0
2008-04-21 16:12:00,0.796,0.7962,0.796,0.7961,43000000.0
2008-04-21 16:13:00,0.7961,0.79625,0.7958,0.796,47100000.0
2008-04-21 16:14:00,0.7961,0.7962,0.7959,0.796,27700000.0
2008-04-21 16:15:00,0.796,0.796,0.7954,0.7955,52900000.0
2008-04-21 16:16:00,0.7955,0.7958,0.7955,0.7955,78400000.0
2008-04-21 16:17:00,0.7955,0.7957,0.7955,0.7955,30700000.0
2008-04-21 16:18:00,0.7955,0.7955,0.7954,0.79545,33100000.0
2008-04-21 16:19:00,0.79545,0.7955,0.7952,0.7954,103000000.0
2008-04-21 16:20:00,0.7954,0.7957,0.7954,0.7957,17500000.0
2008-04-21 16:21:00,0.7957,0.7957,0.7951,0.7954,31000000.0
2008-04-21 16:22:00,0.7954,0.7955,0.7954,0.7954,18400000.0
2008-04-21 16:23:00,0.7954,0.7954,0.7954,0.7954,8000000.0
2008-04-21 16:24:00,0.7954,0.7954,0.7954,0.7954,10000000.0
2008-04-21 16:25:00,0.7954,0.7954,0.7954,0.7954,16800000.0
2008-04-21 16:26:00,0.7954,0.7954,0.7954,0.7954,14400000.0
2008-04-21 16:27:00,0.79525,0.7953,0.7945,0.7951,77400000.0
2008-04-21 16:28:00,0.7951,0.7953,0.7943,0.7943,154800000.0
2008-04-21 16:29:00,0.7943,0.795,0.7942,0.79465,139100000.0
2008-04-21 16:30:00,0.79465,0.7948,0.79455,0.7948,69900000.0
2008-04-21 16:31:00,0.7948,0.7948,0.7945,0.7945,38700000.0
2008-04-21 16:32:00,0.7945,0.795,0.7945,0.7946,92400000.0
2008-04-21 16:33:00,0.7946,0.7946,0.7945,0.7945,30900000.0
2008-04-21 16:34:00,0.7945,0.7946,0.7945,0.7946,27700000.0
2008-04-21 16:35:00,0.7946,0.79465,0.7946,0.7946,38300000.0
2008-04-21 16:36:00,0.7946,0.79465,0.7944,0.7945,94700000.0
2008-04-21 16:37:00,0.7945,0.7945,0.7938,0.7938,40500000.0
2008-04-21 16:38:00,0.7938,0.794,0.7938,0.7938,36400000.0
2008-04-21 16:39:00,0.7938,0.7942,0.7938,0.794,32700000.0
2008-04-21 16:40:00,0.794,0.794,0.79375,0.7939,28700000.0
2008-04-21 16:41:00,0.7939,0.7939,0.7938,0.7938,10800000.0
2008-04-21 16:42:00,0.7938,0.7938,0.7938,0.7938,12000000.0
2008-04-21 16:43:00,0.7938,0.7938,0.7938,0.7938,20400000.0
2008-04-21 16:44:00,0.7938,0.7938,0.7938,0.7938,8500000.0
2008-04-21 16:45:00,0.7938,0.7938,0.7938,0.7938,10800000.0
2008-04-21 16:46:00,0.7938,0.7939,0.7935,0.7936,97100000.0
2008-04-21 16:47:00,0.7936,0.7936,0.7934,0.7936,33500000.0
2008-04-21 16:48:00,0.7936,0.7937,0.7935,0.7937,33300000.0
2008-04-21 16:49:00,0.7937,0.7939,0.7936,0.7936,38500000.0
2008-04-21 16:50:00,0.7936,0.7937,0.7936,0.7937,36700000.0
2008-04-21 16:51:00,0.7937,0.7938,0.7935,0.79365,100700001.0
2008-04-21 16:52:00,0.79365,0.79365,0.7934,0.7934,29400000.0
2008-04-21 16:53:00,0.7934,0.7934,0.7934,0.7934,12400000.0
2008-04-21 16:54:00,0.7934,0.79345,0.7933,0.7933,16300000.0
2008-04-21 16:55:00,0.7933,0.79335,0.7931,0.7932,54600000.0
2008-04-21 16:56:00,0.7932,0.7934,0.7932,0.7932,52500000.0
2008-04-21 16:57:00,0.7932,0.7933,0.7931,0.7932,36900000.0
2008-04-21 16:58:00,0.7932,0.7932,0.7931,0.7931,17600000.0
2008-04-21 16:59:00,0.7931,0.7932,0.7931,0.79315,11100000.0
2008-04-21 17:00:00,0.7931,0.7933,0.793,0.7933,49400000.0
2008-04-21 17:01:00,0.7933,0.7934,0.7933,0.7933,35700000.0
2008-04-21 17:02:00,0.7933,0.7935,0.7933,0.7935,86900000.0
2008-04-21 17:03:00,0.7935,0.7935,0.7935,0.7935,36000000.0
2008-04-21 17:04:00,0.7935,0.79355,0.7933,0.79355,53400000.0
2008-04-21 17:05:00,0.79355,0.7936,0.79345,0.7935,41000000.0
2008-04-21 17:06:00,0.7935,0.7935,0.7933,0.7934,53900000.0
2008-04-21 17:07:00,0.79335,0.7935,0.7933,0.7933,35000000.0
2008-04-21 17:08:00,0.7933,0.7936,0.7933,0.7935,47800000.0
2008-04-21 17:09:00,0.7936,0.7937,0.7935,0.7936,67900000.0
2008-04-21 17:10:00,0.7936,0.7936,0.7935,0.7935,25600000.0
2008-04-21 17:11:00,0.7935,0.7936,0.7935,0.7936,14000000.0
2008-04-21 17:12:00,0.7936,0.7937,0.7934,0.7937,68800000.0
2008-04-21 17:13:00,0.7937,0.7938,0.7936,0.7936,44600000.0
2008-04-21 17:14:00,0.7936,0.7937,0.7936,0.7936,35600000.0
2008-04-21 17:15:00,0.7936,0.7936,0.7935,0.7936,13800000.0
2008-04-21 17:16:00,0.7936,0.7936,0.7932,0.7934,176900000.0
2008-04-21 17:17:00,0.7933,0.7934,0.7933,0.7933,337600000.0
2008-04-21 17:18:00,0.7933,0.7935,0.7933,0.7935,248800000.0
2008-04-21 17:19:00,0.7935,0.7935,0.7934,0.7934,27400000.0
2008-04-21 17:20:00,0.7933,0.7933,0.7928,0.79295,170200000.0
2008-04-21 17:21:00,0.79295,0.793,0.79295,0.793,200800000.0
2008-04-21 17:22:00,0.793,0.793,0.7927,0.7929,48100000.0
2008-04-21 17:23:00,0.7929,0.793,0.7928,0.793,69800000.0
2008-04-21 17:24:00,0.793,0.793,0.7928,0.793,255100000.0
2008-04-21 17:25:00,0.793,0.7937,0.793,0.7935,90800000.0
2008-04-21 17:26:00,0.7935,0.7936,0.7933,0.7933,45000000.0
2008-04-21 17:27:00,0.7933,0.7933,0.7929,0.7929,42300000.0
2008-04-21 17:28:00,0.7929,0.7929,0.7925,0.7925,48100000.0
2008-04-21 17:29:00,0.7925,0.7926,0.7925,0.7926,32800000.0
2008-04-21 17:30:00,0.7926,0.7928,0.7923,0.7925,107600000.0
2008-04-21 17:31:00,0.7926,0.7927,0.7925,0.79265,39200000.0
2008-04-21 17:32:00,0.79265,0.7928,0.7925,0.7927,48800000.0
2008-04-21 17:33:00,0.7927,0.7928,0.7926,0.7927,32800000.0
2008-04-21 17:34:00,0.7927,0.7927,0.7923,0.7927,55800000.0
2008-04-21 17:35:00,0.7927,0.7929,0.7925,0.7927,55800000.0
2008-04-21 17:36:00,0.7927,0.79275,0.7927,0.7927,11400000.0
2008-04-21 17:37:00,0.7927,0.79285,0.7927,0.7927,4700000.0
2008-04-21 17:38:00,0.7927,0.79275,0.7922,0.7922,28100000.0
2008-04-21 17:39:00,0.7922,0.7923,0.7922,0.7922,44800000.0
2008-04-21 17:40:00,0.79225,0.7926,0.79225,0.79235,39900000.0
2008-04-21 17:41:00,0.7923,0.7924,0.7923,0.7924,22200000.0
2008-04-21 17:42:00,0.7924,0.7926,0.7923,0.7923,60800000.0
2008-04-21 17:43:00,0.7923,0.7927,0.7923,0.7926,71200000.0
2008-04-21 17:44:00,0.7926,0.7927,0.7925,0.7927,49000000.0
2008-04-21 17:45:00,0.7927,0.79275,0.7927,0.7927,17800000.0
2008-04-21 17:46:00,0.7927,0.7927,0.7927,0.7927,112300000.0
2008-04-21 17:47:00,0.7927,0.7928,0.7927,0.7927,216200000.0
2008-04-21 17:48:00,0.7927,0.7927,0.7927,0.7927,40600000.0
2008-04-21 17:49:00,0.7927,0.7931,0.7927,0.7927,104300000.0
2008-04-21 17:50:00,0.7927,0.7928,0.7927,0.7927,98700000.0
2008-04-21 17:51:00,0.7928,0.7928,0.7927,0.7927,123100000.0
2008-04-21 17:52:00,0.7927,0.7928,0.7927,0.7927,132000000.0
2008-04-21 17:53:00,0.7927,0.7927,0.7927,0.7927,44600000.0
2008-04-21 17:54:00,0.7927,0.7928,0.7927,0.7927,21400000.0
2008-04-21 17:55:00,0.7927,0.7927,0.7927,0.7927,9400000.0
2008-04-21 17:56:00,0.7927,0.7927,0.7927,0.7927,9400000.0
2008-04-21 17:57:00,0.7927,0.7927,0.7923,0.7924,25200000.0
2008-04-21 17:58:00,0.7924,0.7926,0.7923,0.7926,39000000.0
2008-04-21 17:59:00,0.7926,0.7933,0.7923,0.793,65400000.0
2008-04-21 18:00:00,0.79315,0.7936,0.7931,0.7932,60900000.0
2008-04-21 18:01:00,0.7932,0.7932,0.793,0.793,115500000.0
2008-04-21 18:02:00,0.793,0.7935,0.7929,0.7935,71400000.0
2008-04-21 18:03:00,0.7935,0.7937,0.7935,0.7937,16200000.0
2008-04-21 18:04:00,0.7937,0.7937,0.793,0.7931,25500000.0
2008-04-21 18:05:00,0.7931,0.7933,0.7931,0.7932,20800000.0
2008-04-21 18:06:00,0.7932,0.7932,0.7931,0.7931,8800000.0
2008-04-21 18:07:00,0.7931,0.7932,0.7926,0.7931,21600000.0
2008-04-21 18:08:00,0.7931,0.7931,0.793,0.793,22400000.0
2008-04-21 18:09:00,0.793,0.7931,0.793,0.7931,13500000.0
2008-04-21 18:10:00,0.7931,0.7931,0.7928,0.7928,12800000.0
2008-04-21 18:11:00,0.7928,0.7928,0.7927,0.7927,41100000.0
2008-04-21 18:12:00,0.7927,0.7927,0.7925,0.7926,11500000.0
2008-04-21 18:13:00,0.7926,0.7926,0.7926,0.7926,2800000.0
2008-04-21 18:14:00,0.7926,0.7927,0.7926,0.7927,12500000.0
2008-04-21 18:15:00,0.7927,0.7928,0.7925,0.7928,107200000.0
2008-04-21 18:16:00,0.7928,0.793,0.7928,0.79295,21200000.0
2008-04-21 18:17:00,0.79295,0.79295,0.7924,0.7927,171300000.0
2008-04-21 18:18:00,0.7926,0.7929,0.7922,0.7926,278700000.0
2008-04-21 18:19:00,0.7926,0.7926,0.7922,0.7925,79600000.0
2008-04-21 18:20:00,0.7925,0.7929,0.7925,0.7926,210400000.0
2008-04-21 18:21:00,0.7926,0.793,0.7925,0.7928,81000000.0
2008-04-21 18:22:00,0.7928,0.793,0.7927,0.793,17000000.0
2008-04-21 18:23:00,0.793,0.793,0.793,0.793,5600000.0
2008-04-21 18:24:00,0.793,0.793,0.7925,0.7925,23500000.0
2008-04-21 18:25:00,0.7925,0.7926,0.7925,0.7926,28700000.0
2008-04-21 18:26:00,0.7926,0.7927,0.7926,0.7926,34400000.0
2008-04-21 18:27:00,0.7926,0.7926,0.7926,0.7926,60800000.0
2008-04-21 18:28:00,0.7926,0.7926,0.7926,0.7926,28500000.0
2008-04-21 18:29:00,0.7926,0.7926,0.7926,0.7926,55100000.0
2008-04-21 18:30:00,0.7926,0.7928,0.7926,0.7928,19600000.0
2008-04-21 18:31:00,0.7928,0.7928,0.7928,0.7928,4800000.0
2008-04-21 18:32:00,0.7928,0.793,0.7926,0.7926,17200000.0
2008-04-21 18:33:00,0.7926,0.7928,0.7926,0.7926,18800000.0
2008-04-21 18:34:00,0.7926,0.7926,0.7926,0.7926,6000000.0
2008-04-21 18:35:00,0.7926,0.7926,0.7926,0.7926,2400000.0
2008-04-21 18:36:00,0.7926,0.7926,0.7926,0.7926,4800000.0
2008-04-21 18:37:00,0.7926,0.7926,0.7926,0.7926,3600000.0
2008-04-21 18:38:00,0.7926,0.7926,0.7924,0.7924,20800000.0
2008-04-21 18:39:00,0.7924,0.7924,0.7923,0.7923,46500000.0
2008-04-21 18:40:00,0.7923,0.7923,0.7923,0.7923,39900000.0
2008-04-21 18:41:00,0.7923,0.7926,0.7923,0.7924,16900000.0
2008-04-21 18:42:00,0.7924,0.7924,0.7924,0.7924,2800000.0
2008-04-21 18:43:00,0.7924,0.7924,0.7922,0.7924,11600000.0
2008-04-21 18:44:00,0.7924,0.7924,0.7923,0.7923,6800000.0
2008-04-21 18:45:00,0.7923,0.7923,0.7923,0.7923,5200000.0
2008-04-21 18:46:00,0.7923,0.7923,0.7923,0.7923,2400000.0
2008-04-21 18:47:00,0.7923,0.7923,0.7922,0.7923,9600000.0
2008-04-21 18:48:00,0.7923,0.7923,0.7921,0.7922,38400000.0
2008-04-21 18:49:00,0.7922,0.7922,0.7921,0.7921,15400000.0
2008-04-21 18:50:00,0.7921,0.7921,0.7921,0.7921,11000000.0
2008-04-21 18:51:00,0.7921,0.7921,0.7921,0.7921,13600000.0
2008-04-21 18:52:00,0.7921,0.7921,0.7921,0.7921,9200000.0
2008-04-21 18:53:00,0.7921,0.7921,0.7921,0.7921,20400000.0
2008-04-21 18:54:00,0.7921,0.7923,0.7921,0.7923,92900000.0
2008-04-21 18:55:00,0.7923,0.7923,0.7923,0.7923,20900000.0
2008-04-21 18:56:00,0.7923,0.7923,0.7923,0.7923,15200000.0
2008-04-21 18:57:00,0.7923,0.7923,0.7923,0.7923,26600000.0
2008-04-21 18:58:00,0.7923,0.7923,0.7923,0.7923,14500000.0
2008-04-21 18:59:00,0.7923,0.7924,0.7923,0.7924,6000000.0
2008-04-21 19:00:00,0.7924,0.7924,0.7924,0.7924,12500000.0
2008-04-21 19:01:00,0.7924,0.7924,0.7921,0.7923,12800000.0
2008-04-21 19:02:00,0.7923,0.7923,0.7923,0.7923,4800000.0
2008-04-21 19:03:00,0.7923,0.7923,0.7923,0.7923,6000000.0
2008-04-21 19:04:00,0.7923,0.7923,0.7921,0.7921,10000000.0
2008-04-21 19:05:00,0.7921,0.7921,0.7921,0.7921,19600000.0
2008-04-21 19:06:00,0.7921,0.7923,0.7921,0.7921,32200000.0
2008-04-21 19:07:00,0.7921,0.7922,0.7921,0.7921,11600000.0
2008-04-21 19:08:00,0.7921,0.7924,0.7921,0.7922,34700000.0
2008-04-21 19:09:00,0.7922,0.7922,0.79215,0.7922,15800000.0
2008-04-21 19:10:00,0.7922,0.7922,0.79215,0.79215,4400000.0
2008-04-21 19:11:00,0.79215,0.79215,0.79215,0.79215,3200000.0
2008-04-21 19:12:00,0.79215,0.7922,0.79215,0.7922,10800000.0
2008-04-21 19:13:00,0.7922,0.7922,0.79215,0.7922,14800000.0
2008-04-21 19:14:00,0.7922,0.7922,0.7922,0.7922,4800000.0
2008-04-21 19:15:00,0.7922,0.7922,0.7922,0.7922,6400000.0
2008-04-21 19:16:00,0.7922,0.7923,0.7922,0.7923,5900000.0
2008-04-21 19:17:00,0.7923,0.7923,0.7923,0.7923,2800000.0
2008-04-21 19:18:00,0.7923,0.7923,0.7923,0.7923,3200000.0
2008-04-21 19:19:00,0.7923,0.7923,0.7923,0.7923,4800000.0
2008-04-21 19:20:00,0.7923,0.7924,0.7923,0.7924,23300000.0
2008-04-21 19:21:00,0.7924,0.7924,0.7924,0.7924,2000000.0
2008-04-21 19:22:00,0.7924,0.7924,0.7924,0.7924,3200000.0
2008-04-21 19:23:00,0.7924,0.7925,0.7924,0.7925,12100000.0
2008-04-21 19:24:00,0.7925,0.7925,0.7925,0.7925,5200000.0
2008-04-21 19:25:00,0.7925,0.7925,0.7925,0.7925,7200000.0
2008-04-21 19:26:00,0.7925,0.7926,0.7925,0.7926,15400000.0
2008-04-21 19:27:00,0.7926,0.7926,0.7925,0.7925,16600000.0
2008-04-21 19:28:00,0.7925,0.7925,0.7925,0.7925,7000000.0
2008-04-21 19:29:00,0.7925,0.7925,0.7925,0.7925,7000000.0
2008-04-21 19:30:00,0.7925,0.7925,0.7925,0.7925,7700000.0
2008-04-21 19:31:00,0.7925,0.7925,0.7925,0.7925,5200000.0
2008-04-21 19:32:00,0.7925,0.7926,0.7924,0.7924,19200000.0
2008-04-21 19:33:00,0.7924,0.7925,0.7924,0.7925,63300000.0
2008-04-21 19:34:00,0.7925,0.7925,0.7924,0.7924,10400000.0
2008-04-21 19:35:00,0.7924,0.7924,0.7924,0.7924,19100000.0
2008-04-21 19:36:00,0.7924,0.7925,0.7924,0.7925,9300000.0
2008-04-21 19:37:00,0.7925,0.7925,0.7925,0.7925,7600000.0
2008-04-21 19:38:00,0.7925,0.7925,0.7925,0.7925,5600000.0
2008-04-21 19:39:00,0.7925,0.7925,0.7925,0.7925,9200000.0
2008-04-21 19:40:00,0.7925,0.7926,0.7925,0.7926,17500000.0
2008-04-21 19:41:00,0.7926,0.7926,0.7925,0.7925,4800000.0
2008-04-21 19:42:00,0.7925,0.7925,0.7925,0.7925,3200000.0
2008-04-21 19:43:00,0.7925,0.7925,0.7925,0.7925,7200000.0
2008-04-21 19:44:00,0.7925,0.7927,0.7925,0.7925,19000000.0
2008-04-21 19:45:00,0.7925,0.7927,0.7925,0.7927,30300000.0
2008-04-21 19:46:00,0.7927,0.7927,0.7926,0.7926,4000000.0
2008-04-21 19:47:00,0.7926,0.7926,0.7926,0.7926,2800000.0
2008-04-21 19:48:00,0.7926,0.7926,0.7926,0.7926,4400000.0
2008-04-21 19:49:00,0.7926,0.7927,0.7926,0.7926,23700000.0
2008-04-21 19:50:00,0.7926,0.7926,0.7926,0.7926,2800000.0
2008-04-21 19:51:00,0.7926,0.7927,0.7926,0.7927,9800000.0
2008-04-21 19:52:00,0.7927,0.7927,0.7926,0.7926,3600000.0
2008-04-21 19:53:00,0.7926,0.7926,0.7926,0.7926,2000000.0
2008-04-21 19:54:00,0.7926,0.7926,0.7926,0.7926,800000.0
2008-04-21 19:55:00,0.7926,0.7926,0.7925,0.7925,10000000.0
2008-04-21 19:56:00,0.7925,0.7925,0.7925,0.7925,400000.0
2008-04-21 19:57:00,0.7925,0.7925,0.7924,0.7925,9400000.0
2008-04-21 19:58:00,0.7927,0.7927,0.7925,0.7925,4200000.0
2008-04-21 19:59:00,0.7925,0.7925,0.7922,0.7924,18200000.0
2008-04-21 20:00:00,0.7924,0.7924,0.7924,0.7924,4400000.0
2008-04-21 20:01:00,0.7924,0.7924,0.7924,0.7924,3600000.0
2008-04-21 20:02:00,0.7924,0.7925,0.7924,0.7925,6400000.0
2008-04-21 20:03:00,0.7925,0.7926,0.7923,0.7926,47000000.0
2008-04-21 20:04:00,0.7926,0.7926,0.7922,0.7922,15500000.0
2008-04-21 20:05:00,0.7922,0.7922,0.7922,0.7922,8400000.0
2008-04-21 20:06:00,0.7922,0.7922,0.7922,0.7922,2100000.0
2008-04-21 20:07:00,0.7922,0.7922,0.7922,0.7922,4800000.0
2008-04-21 20:08:00,0.7922,0.7923,0.7922,0.7923,13500000.0
2008-04-21 20:09:00,0.7924,0.7925,0.7924,0.7925,5200000.0
2008-04-21 20:10:00,0.7925,0.7925,0.7924,0.7925,11200000.0
2008-04-21 20:11:00,0.7925,0.7925,0.7925,0.7925,800000.0
2008-04-21 20:12:00,0.7925,0.7925,0.7925,0.7925,7200000.0
2008-04-21 20:13:00,0.7925,0.7926,0.7925,0.7926,15900000.0
2008-04-21 20:14:00,0.7926,0.7926,0.7926,0.7926,3200000.0
2008-04-21 20:15:00,0.7926,0.7926,0.7926,0.7926,800000.0
2008-04-21 20:16:00,0.7926,0.7926,0.7926,0.7926,20400000.0
2008-04-21 20:17:00,0.7926,0.7926,0.7925,0.7926,21100000.0
2008-04-21 20:18:00,0.7926,0.7926,0.7925,0.7925,2800000.0
2008-04-21 20:19:00,0.7925,0.7926,0.7925,0.7925,7600000.0
2008-04-21 20:20:00,0.7925,0.7925,0.7925,0.7925,22000000.0
2008-04-21 20:21:00,0.7925,0.7933,0.7925,0.7933,48900000.0
2008-04-21 20:22:00,0.7933,0.7936,0.7927,0.7936,48200000.0
2008-04-21 20:23:00,0.7936,0.7936,0.7935,0.7935,27100000.0
2008-04-21 20:24:00,0.7935,0.7935,0.793,0.79345,26400000.0
2008-04-21 20:25:00,0.79345,0.79345,0.7927,0.793,70900000.0
2008-04-21 20:26:00,0.7929,0.7932,0.7928,0.7932,24100000.0
2008-04-21 20:27:00,0.7932,0.7933,0.7932,0.7932,13400000.0
2008-04-21 20:28:00,0.7932,0.7932,0.79315,0.79315,7300000.0
2008-04-21 20:29:00,0.793,0.793,0.793,0.793,5200000.0
2008-04-21 20:30:00,0.793,0.7932,0.793,0.79315,10900000.0
2008-04-21 20:31:00,0.79315,0.7932,0.793,0.793,13200000.0
2008-04-21 20:32:00,0.793,0.7932,0.7928,0.7932,16500000.0
2008-04-21 20:33:00,0.7932,0.7932,0.793,0.793,16800000.0
2008-04-21 20:34:00,0.793,0.793,0.793,0.793,4400000.0
2008-04-21 20:35:00,0.793,0.793,0.793,0.793,5200000.0
2008-04-21 20:36:00,0.793,0.793,0.793,0.793,4400000.0
2008-04-21 20:37:00,0.793,0.7932,0.793,0.7932,18100000.0
2008-04-21 20:38:00,0.7932,0.7932,0.7932,0.7932,5600000.0
2008-04-21 20:39:00,0.7932,0.7932,0.7932,0.7932,2100000.0
2008-04-21 20:40:00,0.7932,0.7932,0.7932,0.7932,2100000.0
2008-04-21 20:41:00,0.7932,0.7932,0.7932,0.7932,6600000.0
2008-04-21 20:42:00,0.7932,0.7932,0.7932,0.7932,4000000.0
2008-04-21 20:43:00,0.7932,0.7932,0.7932,0.7932,4400000.0
2008-04-21 20:44:00,0.7932,0.7932,0.793,0.7931,15000000.0
2008-04-21 20:45:00,0.7931,0.7932,0.7931,0.7932,9700000.0
2008-04-21 20:46:00,0.7932,0.7932,0.7932,0.7932,3200000.0
2008-04-21 20:47:00,0.7932,0.7932,0.7931,0.7931,11900000.0
2008-04-21 20:48:00,0.7931,0.7934,0.7931,0.7931,10900000.0
2008-04-21 20:49:00,0.7931,0.7933,0.7931,0.7933,2200000.0
2008-04-21 20:50:00,0.7933,0.7936,0.7931,0.7931,60600000.0
2008-04-21 20:51:00,0.7931,0.79315,0.793,0.7931,26700000.0
2008-04-21 20:52:00,0.7931,0.79315,0.7931,0.7931,14900000.0
2008-04-21 20:53:00,0.7931,0.7935,0.7931,0.7935,20800000.0
2008-04-21 20:54:00,0.7935,0.7935,0.7935,0.7935,6400000.0
2008-04-21 20:55:00,0.7935,0.7935,0.7935,0.7935,14000000.0
2008-04-21 20:56:00,0.7935,0.7935,0.7935,0.7935,10000000.0
2008-04-21 20:57:00,0.7935,0.7935,0.7931,0.7931,20000000.0
2008-04-21 20:58:00,0.7931,0.7933,0.7931,0.7933,9400000.0
2008-04-21 20:59:00,0.7933,0.7936,0.7928,0.7928,74600000.0
2008-04-21 21:00:00,0.7928,0.7931,0.7927,0.7931,223800000.0
2008-04-21 21:01:00,0.7931,0.7931,0.7928,0.79285,48800000.0
2008-04-21 21:02:00,0.79285,0.7932,0.79285,0.793,72500000.0
2008-04-21 21:03:00,0.793,0.793,0.7928,0.7928,18700000.0
2008-04-21 21:04:00,0.7928,0.7928,0.7928,0.7928,3600000.0
2008-04-21 21:05:00,0.7928,0.7928,0.7928,0.7928,2000000.0
2008-04-21 21:06:00,0.7928,0.793,0.7928,0.793,97700000.0
2008-04-21 21:07:00,0.793,0.793,0.7927,0.7927,88100000.0
2008-04-21 21:08:00,0.7927,0.793,0.7924,0.7926,116400000.0
2008-04-21 21:09:00,0.79265,0.7929,0.79265,0.7929,112900000.0
2008-04-21 21:10:00,0.7929,0.793,0.7929,0.793,39400000.0
2008-04-21 21:11:00,0.793,0.793,0.79285,0.793,54900000.0
2008-04-21 21:12:00,0.793,0.793,0.793,0.793,47200000.0
2008-04-21 21:13:00,0.793,0.7931,0.793,0.7931,78300000.0
2008-04-21 21:14:00,0.7931,0.7931,0.793,0.793,8700000.0
2008-04-21 21:15:00,0.793,0.793,0.793,0.793,23600000.0
2008-04-21 21:16:00,0.793,0.793,0.7928,0.7928,98000000.0
2008-04-21 21:17:00,0.7928,0.7931,0.7928,0.7928,398900000.0
2008-04-21 21:18:00,0.7928,0.7931,0.7928,0.7928,212100000.0
2008-04-21 21:19:00,0.7928,0.7928,0.7928,0.7928,81900000.0
2008-04-21 21:20:00,0.7928,0.7929,0.7928,0.7929,67900000.0
2008-04-21 21:21:00,0.7929,0.7929,0.7929,0.7929,76700000.0
2008-04-21 21:22:00,0.7929,0.7929,0.7929,0.7929,76700000.0
2008-04-21 21:23:00,0.7929,0.7929,0.7929,0.7929,32700000.0
2008-04-21 21:24:00,0.7929,0.7929,0.7929,0.7929,2400000.0
2008-04-21 21:25:00,0.7929,0.7929,0.7929,0.7929,59800000.0
2008-04-21 21:26:00,0.7929,0.7933,0.7929,0.793,343900000.0
2008-04-21 21:27:00,0.79305,0.7933,0.79305,0.7933,177200000.0
2008-04-21 21:28:00,0.7933,0.7933,0.7933,0.7933,71200000.0
2008-04-21 21:29:00,0.7933,0.7933,0.7933,0.7933,27200000.0
2008-04-21 21:30:00,0.7933,0.7933,0.793,0.793,68000000.0
2008-04-21 21:31:00,0.793,0.793,0.793,0.793,50400000.0
2008-04-21 21:32:00,0.793,0.793,0.793,0.793,31500000.0
2008-04-21 21:33:00,0.793,0.793,0.793,0.793,12600000.0
2008-04-21 21:34:00,0.793,0.793,0.793,0.793,37800000.0
2008-04-21 21:35:00,0.793,0.793,0.793,0.793,25200000.0
2008-04-21 21:36:00,0.793,0.7932,0.793,0.7932,83600000.0
2008-04-21 21:37:00,0.7932,0.7932,0.7932,0.7932,1600000.0
2008-04-21 21:38:00,0.7932,0.7932,0.7932,0.7932,4400000.0
2008-04-21 21:39:00,0.7932,0.7932,0.7929,0.7932,99700000.0
2008-04-21 21:40:00,0.7932,0.7932,0.793,0.7931,98800000.0
2008-04-21 21:41:00,0.7931,0.7931,0.793,0.7931,16900000.0
2008-04-21 21:42:00,0.7931,0.7931,0.7931,0.7931,1200000.0
2008-04-21 21:43:00,0.7931,0.7931,0.793,0.793,4800000.0
2008-04-21 21:44:00,0.793,0.7932,0.7929,0.7931,41000000.0
2008-04-21 21:45:00,0.7931,0.7931,0.7931,0.7931,47200000.0
2008-04-21 21:46:00,0.7931,0.7932,0.7931,0.7932,9500000.0
2008-04-21 21:47:00,0.7932,0.7932,0.7932,0.7932,4800000.0
2008-04-21 21:48:00,0.7932,0.7934,0.7932,0.7934,26900000.0
2008-04-21 21:49:00,0.7934,0.7934,0.7934,0.7934,3600000.0
2008-04-21 21:50:00,0.7934,0.7934,0.7933,0.7933,6400000.0
2008-04-21 21:51:00,0.7933,0.7933,0.7933,0.7933,6000000.0
2008-04-21 21:52:00,0.7933,0.7937,0.7933,0.7937,129100000.0
2008-04-21 21:53:00,0.7937,0.7938,0.7937,0.7938,82400000.0
2008-04-21 21:54:00,0.7938,0.7938,0.7938,0.7938,29500000.0
2008-04-21 21:55:00,0.7938,0.7938,0.7937,0.7938,129700000.0
2008-04-21 21:56:00,0.7938,0.7938,0.7937,0.7937,105100000.0
2008-04-21 21:57:00,0.7937,0.7937,0.7934,0.7937,247100000.0
2008-04-21 21:58:00,0.7937,0.7938,0.7935,0.7938,130200000.0
2008-04-21 21:59:00,0.7938,0.7938,0.7936,0.7938,189000000.0
2008-04-21 22:00:00,0.7938,0.7938,0.7938,0.7938,64900000.0
2008-04-21 22:01:00,0.7938,0.7938,0.7936,0.7937,181200000.0
2008-04-21 22:02:00,0.7937,0.7937,0.7937,0.7937,64900000.0
2008-04-21 22:03:00,0.7937,0.7937,0.7937,0.7937,59000000.0
2008-04-21 22:04:00,0.7937,0.794,0.7936,0.794,224200000.0
2008-04-21 22:05:00,0.794,0.7942,0.794,0.7942,231000000.0
2008-04-21 22:06:00,0.7942,0.7945,0.794,0.794,189800000.0
2008-04-21 22:07:00,0.794,0.7942,0.794,0.7941,302200000.0
2008-04-21 22:08:00,0.7941,0.7942,0.7941,0.7942,29300000.0
2008-04-21 22:09:00,0.7942,0.7942,0.7941,0.7941,72700000.0
2008-04-21 22:10:00,0.7941,0.7941,0.7941,0.7941,35600000.0
2008-04-21 22:11:00,0.7942,0.7942,0.7936,0.7942,84900000.0
2008-04-21 22:12:00,0.7942,0.7943,0.7942,0.7943,9400000.0
2008-04-21 22:13:00,0.7942,0.7942,0.7936,0.7938,159500000.0
2008-04-21 22:14:00,0.7938,0.794,0.7937,0.7937,16600000.0
2008-04-21 22:15:00,0.7937,0.794,0.7937,0.794,35900000.0
2008-04-21 22:16:00,0.794,0.794,0.7937,0.7938,21400000.0
2008-04-21 22:17:00,0.7938,0.7938,0.7938,0.7938,8400000.0
2008-04-21 22:18:00,0.7938,0.7938,0.7938,0.7938,6000000.0
2008-04-21 22:19:00,0.7938,0.7938,0.7938,0.7938,2800000.0
2008-04-21 22:20:00,0.7938,0.7938,0.7937,0.7938,16800000.0
2008-04-21 22:21:00,0.7938,0.7938,0.7937,0.7937,6400000.0
2008-04-21 22:22:00,0.7937,0.7937,0.7937,0.7937,8400000.0
2008-04-21 22:23:00,0.7937,0.7937,0.7936,0.7936,11500000.0
2008-04-21 22:24:00,0.7936,0.7936,0.7934,0.7934,13200000.0
2008-04-21 22:25:00,0.7934,0.7936,0.7934,0.7935,29400000.0
2008-04-21 22:26:00,0.7935,0.7936,0.7935,0.7936,6800000.0
2008-04-21 22:27:00,0.7936,0.7936,0.7936,0.7936,6400000.0
2008-04-21 22:28:00,0.7936,0.7936,0.7935,0.7935,8000000.0
2008-04-21 22:29:00,0.7935,0.7936,0.7935,0.7936,9200000.0
2008-04-21 22:30:00,0.7936,0.7936,0.7936,0.7936,4400000.0
2008-04-21 22:31:00,0.7936,0.7936,0.7936,0.7936,3200000.0
2008-04-21 22:32:00,0.7936,0.7936,0.7936,0.7936,2800000.0
2008-04-21 22:33:00,0.7936,0.7936,0.7934,0.7935,6400000.0
2008-04-21 22:34:00,0.7935,0.7935,0.7933,0.7933,8800000.0
2008-04-21 22:35:00,0.7933,0.7933,0.7933,0.7933,2000000.0
2008-04-21 22:36:00,0.7933,0.7933,0.7933,0.7933,5600000.0
2008-04-21 22:37:00,0.7933,0.7933,0.7933,0.7933,4000000.0
2008-04-21 22:38:00,0.7933,0.7933,0.7933,0.7933,4400000.0
2008-04-21 22:39:00,0.7933,0.7933,0.7933,0.7933,6000000.0
2008-04-21 22:40:00,0.7933,0.7933,0.7933,0.7933,5200000.0
2008-04-21 22:41:00,0.7933,0.7934,0.7933,0.7934,4800000.0
2008-04-21 22:42:00,0.7934,0.7935,0.7931,0.7931,6400000.0
2008-04-21 22:43:00,0.7931,0.7931,0.7931,0.7931,3200000.0
2008-04-21 22:44:00,0.7931,0.7931,0.7931,0.7931,4600000.0
2008-04-21 22:45:00,0.7931,0.7936,0.7931,0.7936,52100000.0
2008-04-21 22:46:00,0.7936,0.7938,0.7936,0.7938,19400000.0
2008-04-21 22:47:00,0.7938,0.7938,0.7938,0.7938,8000000.0
2008-04-21 22:48:00,0.7938,0.7938,0.7933,0.7938,218800000.0
2008-04-21 22:49:00,0.7938,0.7938,0.793,0.7931,101500000.0
2008-04-21 22:50:00,0.7931,0.7931,0.793,0.793,78100000.0
2008-04-21 22:51:00,0.793,0.7934,0.793,0.7934,133100000.0
2008-04-21 22:52:00,0.7934,0.7936,0.7931,0.7933,360900000.0
2008-04-21 22:53:00,0.7933,0.7937,0.7933,0.7937,16300000.0
2008-04-21 22:54:00,0.7937,0.7937,0.7937,0.7937,11000000.0
2008-04-21 22:55:00,0.7937,0.7937,0.7937,0.7937,3000000.0
2008-04-21 22:56:00,0.7937,0.7937,0.7937,0.7937,3500000.0
2008-04-21 22:57:00,0.7937,0.7937,0.7937,0.7937,3500000.0
2008-04-21 22:58:00,0.7937,0.7937,0.7937,0.7937,2500000.0
2008-04-21 22:59:00,0.7937,0.7937,0.79305,0.7936,53500000.0
2008-04-21 23:00:00,0.7936,0.7936,0.7936,0.7936,162400000.0
2008-04-21 23:01:00,0.7936,0.7936,0.7933,0.7936,263200000.0
2008-04-21 23:02:00,0.7936,0.7936,0.7936,0.7936,196000000.0
2008-04-21 23:03:00,0.7936,0.79375,0.793,0.79375,136400000.0
2008-04-21 23:04:00,0.79375,0.79375,0.79335,0.79335,35600000.0
2008-04-21 23:05:00,0.79335,0.7937,0.79335,0.7936,98400000.0
2008-04-21 23:06:00,0.7936,0.7937,0.7936,0.7937,219700000.0
2008-04-21 23:07:00,0.7937,0.7938,0.7937,0.7938,181900000.0
2008-04-21 23:08:00,0.7938,0.7938,0.7938,0.7938,201600000.0
2008-04-21 23:09:00,0.7938,0.7938,0.7938,0.7938,190400000.0
2008-04-21 23:10:00,0.7938,0.7939,0.7938,0.7939,230400000.0
2008-04-21 23:11:00,0.7939,0.7939,0.7939,0.7939,259200000.0
2008-04-21 23:12:00,0.7939,0.7939,0.7939,0.7939,216000000.0
2008-04-21 23:13:00,0.7939,0.794,0.7939,0.794,230700000.0
2008-04-21 23:14:00,0.794,0.794,0.794,0.794,207200000.0
2008-04-21 23:15:00,0.794,0.794,0.7939,0.7939,147400000.0
2008-04-21 23:16:00,0.7939,0.7939,0.7939,0.7939,144000000.0
2008-04-21 23:17:00,0.7939,0.7939,0.7939,0.7939,108000000.0
2008-04-21 23:18:00,0.7939,0.7939,0.7938,0.7938,34700000.0
2008-04-21 23:19:00,0.7938,0.7938,0.7938,0.7938,27300000.0
2008-04-21 23:20:00,0.7938,0.7938,0.7938,0.7938,18200000.0
2008-04-21 23:21:00,0.7938,0.7938,0.7938,0.7938,26400000.0
2008-04-21 23:22:00,0.7938,0.7938,0.7938,0.7938,8800000.0
2008-04-21 23:23:00,0.79358,0.79365,0.79357,0.79363,46900000.0
2008-04-21 23:24:00,0.79358,0.79377,0.79357,0.79377,50400000.0
2008-04-21 23:25:00,0.79371,0.79371,0.79346,0.79361,89100000.0
2008-04-21 23:26:00,0.79355,0.79363,0.7935,0.79362,209200000.0
2008-04-21 23:27:00,0.7938,0.7938,0.7938,0.7938,193600000.0
2008-04-21 23:28:00,0.7938,0.7938,0.7938,0.7938,17600000.0
2008-04-21 23:29:00,0.7938,0.7938,0.7938,0.7938,38400000.0
2008-04-21 23:30:00,0.7938,0.7938,0.7938,0.7938,8000000.0
2008-04-21 23:31:00,0.7938,0.7939,0.7938,0.7939,45700000.0
2008-04-21 23:32:00,0.7939,0.7939,0.7939,0.7939,6300000.0
2008-04-21 23:33:00,0.7939,0.7939,0.7939,0.7939,18900000.0
2008-04-21 23:34:00,0.7939,0.7939,0.7939,0.7939,25200000.0
2008-04-21 23:35:00,0.7939,0.7939,0.7939,0.7939,25200000.0
2008-04-21 23:36:00,0.7939,0.7939,0.7936,0.7938,175500000.0
2008-04-21 23:37:00,0.7938,0.7938,0.7936,0.7936,266000000.0
2008-04-21 23:38:00,0.7936,0.7937,0.7936,0.7937,91100000.0
2008-04-21 23:39:00,0.7937,0.7937,0.7936,0.7936,203400000.0
2008-04-21 23:40:00,0.7936,0.7936,0.7936,0.7936,114500000.0
2008-04-21 23:41:00,0.7936,0.7936,0.7936,0.7936,93100000.0
2008-04-21 23:42:00,0.7936,0.7936,0.7936,0.7936,133500000.0
2008-04-21 23:43:00,0.7936,0.7936,0.7936,0.7936,137500000.0
2008-04-21 23:44:00,0.7936,0.7936,0.7936,0.7936,224700000.0
2008-04-21 23:45:00,0.7936,0.7936,0.7936,0.7936,143200000.0
2008-04-21 23:46:00,0.7936,0.7936,0.7936,0.7936,133600000.0
2008-04-21 23:47:00,0.7936,0.7936,0.7936,0.7936,143200000.0
2008-04-21 23:48:00,0.7936,0.7936,0.7936,0.7936,111200000.0
2008-04-21 23:49:00,0.7936,0.7936,0.7936,0.7936,450400000.0
2008-04-21 23:50:00,0.7936,0.7936,0.7936,0.7936,1931200000.0
2008-04-21 23:51:00,0.7936,0.7936,0.7936,0.7936,1944000000.0
2008-04-21 23:52:00,0.7936,0.7936,0.7931,0.7934,1251300000.0
2008-04-21 23:53:00,0.7934,0.7935,0.793,0.7935,111400000.0
2008-04-21 23:54:00,0.7935,0.7935,0.7935,0.7935,148000000.0
2008-04-21 23:55:00,0.7935,0.7935,0.7935,0.7935,213600000.0
2008-04-21 23:56:00,0.7935,0.7935,0.7935,0.7935,85600000.0
2008-04-21 23:57:00,0.7935,0.7935,0.7935,0.7935,108800000.0
2008-04-21 23:58:00,0.7935,0.7935,0.7935,0.7935,223200000.0
2008-04-21 23:59:00,0.7935,0.7935,0.7935,0.7935,172800000.0
2008-04-22 00:00:00,0.7935,0.7935,0.7935,0.7935,352000000.0
2008-04-22 00:01:00,0.7935,0.7935,0.7933,0.7933,300400000.0
2008-04-22 00:02:00,0.7933,0.7933,0.7931,0.7932,354500000.0
2008-04-22 00:03:00,0.7932,0.7936,0.7932,0.7936,220700000.0
2008-04-22 00:04:00,0.7936,0.7936,0.7936,0.7936,106200000.0
2008-04-22 00:05:00,0.7936,0.7936,0.7935,0.7935,241200000.0
2008-04-22 00:06:00,0.7935,0.7936,0.7933,0.7934,165700000.0
2008-04-22 00:07:00,0.7934,0.7934,0.7933,0.7933,271700000.0
2008-04-22 00:08:00,0.7933,0.7934,0.7933,0.7934,351500000.0
2008-04-22 00:09:00,0.7934,0.7934,0.7933,0.7934,309900000.0
2008-04-22 00:10:00,0.7933,0.7933,0.7933,0.7933,286500000.0
2008-04-22 00:11:00,0.7933,0.7933,0.7933,0.7933,208000000.0
2008-04-22 00:12:00,0.7933,0.7933,0.79315,0.79315,48000000.0
2008-04-22 00:13:00,0.7931,0.7931,0.7931,0.7931,26400000.0
2008-04-22 00:14:00,0.7931,0.7931,0.7931,0.7931,31200000.0
2008-04-22 00:15:00,0.7931,0.7931,0.7931,0.7931,33600000.0
2008-04-22 00:16:00,0.7931,0.7931,0.7931,0.7931,19200000.0
2008-04-22 00:17:00,0.7931,0.7931,0.7931,0.7931,21600000.0
2008-04-22 00:18:00,0.7931,0.7931,0.7931,0.7931,31200000.0
2008-04-22 00:19:00,0.7931,0.7931,0.7931,0.7931,21600000.0
2008-04-22 00:20:00,0.7931,0.7931,0.7931,0.7931,24000000.0
2008-04-22 00:21:00,0.7931,0.7931,0.7931,0.7931,16800000.0
2008-04-22 00:22:00,0.7931,0.7931,0.7931,0.7931,7200000.0
2008-04-22 00:23:00,0.7931,0.7931,0.7931,0.7931,19200000.0
2008-04-22 00:24:00,0.7931,0.79345,0.7931,0.7933,247600000.0
2008-04-22 00:25:00,0.7933,0.79345,0.7933,0.79335,205100000.0
2008-04-22 00:26:00,0.79335,0.79335,0.79335,0.79335,12800000.0
2008-04-22 00:27:00,0.79335,0.79355,0.79335,0.79335,24000000.0
2008-04-22 00:28:00,0.79335,0.79345,0.79335,0.79335,105600000.0
2008-04-22 00:29:00,0.79335,0.79335,0.7931,0.7931,59800000.0
2008-04-22 00:30:00,0.7931,0.7931,0.7931,0.7931,52200000.0
2008-04-22 00:31:00,0.7933,0.79335,0.7933,0.79335,51200000.0
2008-04-22 00:32:00,0.79335,0.79335,0.7931,0.7931,72300000.0
2008-04-22 00:33:00,0.7931,0.7931,0.7931,0.7931,26100000.0
2008-04-22 00:34:00,0.7931,0.7932,0.7931,0.7932,98600000.0
2008-04-22 00:35:00,0.7932,0.7935,0.7932,0.7935,402199994.0
2008-04-22 00:36:00,0.7935,0.7935,0.7931,0.7935,150500000.0
2008-04-22 00:37:00,0.7935,0.7937,0.7935,0.7937,115200000.0
2008-04-22 00:38:00,0.7937,0.7937,0.7937,0.7937,95200000.0
2008-04-22 00:39:00,0.7937,0.7937,0.7937,0.7937,72800000.0
2008-04-22 00:40:00,0.7937,0.7938,0.7937,0.7938,157100000.0
2008-04-22 00:41:00,0.7938,0.7938,0.7936,0.7937,351399997.0
2008-04-22 00:42:00,0.7937,0.7939,0.7937,0.7939,196299998.0
2008-04-22 00:43:00,0.7939,0.794,0.7939,0.794,194000002.0
2008-04-22 00:44:00,0.794,0.794,0.794,0.794,67200000.0
2008-04-22 00:45:00,0.794,0.794,0.794,0.794,69600000.0
2008-04-22 00:46:00,0.7941,0.7941,0.7941,0.7941,175999997.0
2008-04-22 00:47:00,0.7941,0.7941,0.7941,0.7941,423499997.0
2008-04-22 00:48:00,0.7941,0.7941,0.7941,0.7941,476399999.0
2008-04-22 00:49:00,0.7941,0.7941,0.7941,0.7941,186499998.0
2008-04-22 00:50:00,0.7941,0.79415,0.7941,0.79415,84400000.0
2008-04-22 00:51:00,0.79415,0.79415,0.794,0.7941,65300000.0
2008-04-22 00:52:00,0.7941,0.79415,0.7941,0.79415,35200000.0
2008-04-22 00:53:00,0.79415,0.79415,0.79415,0.79415,27200000.0
2008-04-22 00:54:00,0.79415,0.79415,0.794,0.794,70900000.0
2008-04-22 00:55:00,0.794,0.794,0.794,0.794,100800000.0
2008-04-22 00:56:00,0.794,0.794,0.794,0.794,41500000.0
2008-04-22 00:57:00,0.794,0.7941,0.794,0.7941,130300000.0
2008-04-22 00:58:00,0.7941,0.7941,0.7941,0.7941,14200000.0
2008-04-22 00:59:00,0.7941,0.7941,0.7941,0.7941,168900000.0
2008-04-22 01:00:00,0.7941,0.79415,0.7941,0.79415,44800000.0
2008-04-22 01:01:00,0.79415,0.79415,0.79415,0.79415,25600000.0
2008-04-22 01:02:00,0.79415,0.79415,0.79415,0.79415,14400000.0
2008-04-22 01:03:00,0.79415,0.79415,0.79415,0.79415,19200000.0
2008-04-22 01:04:00,0.79415,0.79415,0.79415,0.79415,20800000.0
2008-04-22 01:05:00,0.79415,0.79415,0.79415,0.79415,17600000.0
2008-04-22 01:06:00,0.7941,0.7941,0.7941,0.7941,135200000.0
2008-04-22 01:07:00,0.7941,0.7943,0.7941,0.7943,87600000.0
2008-04-22 01:08:00,0.7943,0.7944,0.7942,0.7943,131400000.0
2008-04-22 01:09:00,0.7943,0.7944,0.7943,0.7944,185000000.0
2008-04-22 01:10:00,0.7944,0.7946,0.7943,0.7945,287100000.0
2008-04-22 01:11:00,0.7945,0.7945,0.7944,0.7944,270800000.0
2008-04-22 01:12:00,0.7944,0.7945,0.7944,0.7944,232100000.0
2008-04-22 01:13:00,0.7944,0.7944,0.7944,0.7944,284800000.0
2008-04-22 01:14:00,0.7944,0.7944,0.7943,0.7943,205100000.0
2008-04-22 01:15:00,0.7943,0.7944,0.7943,0.7943,301300000.0
2008-04-22 01:16:00,0.7943,0.7943,0.7943,0.7943,154800000.0
2008-04-22 01:17:00,0.7943,0.7944,0.7943,0.7944,210000000.0
2008-04-22 01:18:00,0.7944,0.7944,0.7944,0.7944,822100000.0
2008-04-22 01:19:00,0.7944,0.7944,0.7944,0.7944,1059500000.0
2008-04-22 01:20:00,0.7944,0.7944,0.7944,0.7944,288600000.0
2008-04-22 01:21:00,0.7944,0.7944,0.7943,0.7943,166100000.0
2008-04-22 01:22:00,0.7943,0.7944,0.7943,0.7944,21900000.0
2008-04-22 01:23:00,0.7943,0.7944,0.7943,0.7944,170300000.0
2008-04-22 01:24:00,0.7944,0.7944,0.7944,0.7944,15300000.0
2008-04-22 01:25:00,0.7944,0.7948,0.7944,0.7948,296500000.0
2008-04-22 01:26:00,0.7948,0.7948,0.7945,0.7947,176700000.0
2008-04-22 01:27:00,0.7947,0.7947,0.7947,0.7947,63300000.0
2008-04-22 01:28:00,0.7947,0.7949,0.7947,0.7948,26400000.0
2008-04-22 01:29:00,0.7948,0.7949,0.7948,0.7948,34900000.0
2008-04-22 01:30:00,0.7948,0.7948,0.7946,0.7947,92300000.0
2008-04-22 01:31:00,0.7947,0.7947,0.7947,0.7947,10800000.0
2008-04-22 01:32:00,0.7947,0.7947,0.7947,0.7947,24300000.0
2008-04-22 01:33:00,0.7947,0.7947,0.7946,0.7947,24600000.0
2008-04-22 01:34:00,0.7947,0.7947,0.7947,0.7947,22800000.0
2008-04-22 01:35:00,0.7947,0.7947,0.7947,0.7947,241200000.0
2008-04-22 01:36:00,0.7947,0.7947,0.7947,0.7947,75100000.0
2008-04-22 01:37:00,0.7947,0.7947,0.7947,0.7947,22500000.0
2008-04-22 01:38:00,0.7947,0.7947,0.7947,0.7947,16500000.0
2008-04-22 01:39:00,0.7947,0.7947,0.7947,0.7947,32700000.0
2008-04-22 01:40:00,0.7947,0.7953,0.7946,0.7946,169500000.0
2008-04-22 01:41:00,0.7947,0.7953,0.7947,0.7951,397200000.0
2008-04-22 01:42:00,0.7951,0.7951,0.7951,0.7951,4000000.0
2008-04-22 01:43:00,0.7951,0.7952,0.795,0.7952,308500000.0
2008-04-22 01:44:00,0.7952,0.7952,0.7951,0.7951,149200000.0
2008-04-22 01:45:00,0.7951,0.7951,0.7951,0.7951,137900000.0
2008-04-22 01:46:00,0.7951,0.7951,0.7951,0.7951,76000000.0
2008-04-22 01:47:00,0.7951,0.7951,0.7951,0.7951,42000000.0
2008-04-22 01:48:00,0.7951,0.7952,0.7951,0.7952,120400000.0
2008-04-22 01:49:00,0.7952,0.7953,0.7952,0.7953,183300000.0
2008-04-22 01:50:00,0.7953,0.7953,0.7953,0.7953,66500000.0
2008-04-22 01:51:00,0.7953,0.7953,0.7952,0.7952,143100000.0
2008-04-22 01:52:00,0.7952,0.7952,0.7951,0.7951,106500000.0
2008-04-22 01:53:00,0.7951,0.7953,0.7951,0.7952,127600000.0
2008-04-22 01:54:00,0.7952,0.7952,0.7952,0.7952,23200000.0
2008-04-22 01:55:00,0.7952,0.7952,0.7952,0.7952,13300000.0
2008-04-22 01:56:00,0.7952,0.7952,0.7952,0.7952,21000000.0
2008-04-22 01:57:00,0.7952,0.7952,0.7952,0.7952,39700000.0
2008-04-22 01:58:00,0.7952,0.7952,0.7951,0.7951,30400000.0
2008-04-22 01:59:00,0.7951,0.7953,0.7951,0.7953,164200000.0
2008-04-22 02:00:00,0.7953,0.7955,0.7953,0.7955,110300000.0
2008-04-22 02:01:00,0.7955,0.7957,0.7955,0.7956,144700000.0
2008-04-22 02:02:00,0.7956,0.7956,0.7955,0.7955,126200000.0
2008-04-22 02:03:00,0.7955,0.7956,0.7955,0.7955,361800000.0
2008-04-22 02:04:00,0.7955,0.7955,0.7955,0.7955,383700000.0
2008-04-22 02:05:00,0.7955,0.7955,0.7955,0.7955,201600000.0
2008-04-22 02:06:00,0.7955,0.7955,0.7955,0.7955,90000000.0
2008-04-22 02:07:00,0.7955,0.7955,0.7954,0.7954,122000000.0
2008-04-22 02:08:00,0.7954,0.7954,0.7954,0.7954,35000000.0
2008-04-22 02:09:00,0.7954,0.7954,0.7954,0.7954,52500000.0
2008-04-22 02:10:00,0.7954,0.7954,0.7954,0.7954,35000000.0
2008-04-22 02:11:00,0.7954,0.7954,0.7954,0.7954,35400000.0
2008-04-22 02:12:00,0.7954,0.7954,0.79465,0.79465,120500000.0
2008-04-22 02:13:00,0.79465,0.7951,0.7946,0.795,165700000.0
2008-04-22 02:14:00,0.795,0.795,0.795,0.795,53300000.0
2008-04-22 02:15:00,0.795,0.795,0.795,0.795,60400000.0
2008-04-22 02:16:00,0.795,0.795,0.795,0.795,18200000.0
2008-04-22 02:17:00,0.795,0.795,0.795,0.795,9500000.0
2008-04-22 02:18:00,0.795,0.7951,0.795,0.7951,73500000.0
2008-04-22 02:19:00,0.7951,0.7951,0.7951,0.7951,21000000.0
2008-04-22 02:20:00,0.7951,0.7951,0.7951,0.7951,28000000.0
2008-04-22 02:21:00,0.7951,0.7951,0.795,0.795,23200000.0
2008-04-22 02:22:00,0.795,0.795,0.795,0.795,20600000.0
2008-04-22 02:23:00,0.795,0.795,0.795,0.795,3600000.0
2008-04-22 02:24:00,0.795,0.795,0.7948,0.7949,53500000.0
2008-04-22 02:25:00,0.7949,0.7949,0.7948,0.7948,37300000.0
2008-04-22 02:26:00,0.7948,0.7948,0.7948,0.7948,17500000.0
2008-04-22 02:27:00,0.7948,0.7948,0.7945,0.7945,71300000.0
2008-04-22 02:28:00,0.7945,0.7945,0.7942,0.7945,121100000.0
2008-04-22 02:29:00,0.7945,0.7945,0.7944,0.7945,102800000.0
2008-04-22 02:30:00,0.7945,0.7945,0.7943,0.7944,100600000.0
2008-04-22 02:31:00,0.7944,0.7944,0.7944,0.7944,12300000.0
2008-04-22 02:32:00,0.7944,0.7944,0.7943,0.7943,74200000.0
2008-04-22 02:33:00,0.7944,0.7944,0.7943,0.7943,91800000.0
2008-04-22 02:34:00,0.7943,0.79445,0.7943,0.7943,81000000.0
2008-04-22 02:35:00,0.7944,0.7944,0.7944,0.7944,7000000.0
2008-04-22 02:36:00,0.7944,0.7944,0.7944,0.7944,42300000.0
2008-04-22 02:37:00,0.7944,0.7945,0.7944,0.7945,35000000.0
2008-04-22 02:38:00,0.7946,0.7946,0.7945,0.7945,32800000.0
2008-04-22 02:39:00,0.7945,0.7945,0.7945,0.7945,27000000.0
2008-04-22 02:40:00,0.7945,0.7945,0.7945,0.7945,64800000.0
2008-04-22 02:41:00,0.7945,0.7945,0.7944,0.7944,28200000.0
2008-04-22 02:42:00,0.7944,0.7945,0.7944,0.7945,36200000.0
2008-04-22 02:43:00,0.7945,0.7945,0.7944,0.7944,46500000.0
2008-04-22 02:44:00,0.7944,0.7945,0.7944,0.7945,19100000.0
2008-04-22 02:45:00,0.7945,0.7945,0.7945,0.7945,4400000.0
2008-04-22 02:46:00,0.7945,0.7947,0.7945,0.7947,15100000.0
2008-04-22 02:47:00,0.7947,0.7948,0.7946,0.7947,69100000.0
2008-04-22 02:48:00,0.7947,0.7948,0.7947,0.7948,5700000.0
2008-04-22 02:49:00,0.7948,0.7948,0.7947,0.7948,11700000.0
2008-04-22 02:50:00,0.7948,0.7948,0.7945,0.7947,41700000.0
2008-04-22 02:51:00,0.7947,0.7948,0.7945,0.7947,19200000.0
2008-04-22 02:52:00,0.7947,0.7947,0.7945,0.7946,25600000.0
2008-04-22 02:53:00,0.7946,0.7947,0.7946,0.7947,6200000.0
2008-04-22 02:54:00,0.7947,0.7949,0.7947,0.7949,20100000.0
2008-04-22 02:55:00,0.7949,0.7949,0.7949,0.7949,3200000.0
2008-04-22 02:56:00,0.7949,0.7949,0.7949,0.7949,2800000.0
2008-04-22 02:57:00,0.7949,0.7949,0.7949,0.7949,3200000.0
2008-04-22 02:58:00,0.7949,0.795,0.79455,0.795,13500000.0
2008-04-22 02:59:00,0.795,0.795,0.7945,0.7949,17800000.0
2008-04-22 03:00:00,0.7949,0.7949,0.7949,0.7949,800000.0
2008-04-22 03:01:00,0.7949,0.7949,0.7949,0.7949,3600000.0
2008-04-22 03:02:00,0.7949,0.7949,0.7949,0.7949,1600000.0
2008-04-22 03:03:00,0.7949,0.7949,0.7949,0.7949,1200000.0
2008-04-22 03:04:00,0.7949,0.795,0.7949,0.7949,4800000.0
2008-04-22 03:05:00,0.7949,0.795,0.7947,0.7947,9100000.0
2008-04-22 03:06:00,0.7947,0.7947,0.7947,0.7947,400000.0
2008-04-22 03:07:00,0.7947,0.7947,0.7946,0.7946,20000000.0
2008-04-22 03:08:00,0.7946,0.7946,0.7944,0.79445,50400000.0
2008-04-22 03:09:00,0.79445,0.79455,0.7944,0.7945,41700000.0
2008-04-22 03:10:00,0.7945,0.79455,0.7945,0.79455,22300000.0
2008-04-22 03:11:00,0.79455,0.79455,0.79415,0.79415,185300000.0
2008-04-22 03:12:00,0.79415,0.79415,0.7941,0.7941,14700000.0
2008-04-22 03:13:00,0.7941,0.79415,0.7941,0.7941,9900000.0
2008-04-22 03:14:00,0.7941,0.7941,0.79355,0.7936,125900000.0
2008-04-22 03:15:00,0.7936,0.79385,0.7936,0.7938,73300000.0
2008-04-22 03:16:00,0.7938,0.7938,0.7938,0.7938,1600000.0
2008-04-22 03:17:00,0.7938,0.7938,0.7938,0.7938,1200000.0
2008-04-22 03:18:00,0.7938,0.7938,0.7938,0.7938,2000000.0
2008-04-22 03:19:00,0.7938,0.7939,0.7938,0.7939,2800000.0
2008-04-22 03:20:00,0.7939,0.7939,0.7939,0.7939,10000000.0
2008-04-22 03:21:00,0.7939,0.7939,0.7939,0.7939,2000000.0
2008-04-22 03:22:00,0.7939,0.794,0.7939,0.794,19300000.0
2008-04-22 03:23:00,0.794,0.7941,0.794,0.7941,20700000.0
2008-04-22 03:24:00,0.7941,0.7942,0.7941,0.7941,15600000.0
2008-04-22 03:25:00,0.7941,0.7942,0.7941,0.7941,7200000.0
2008-04-22 03:26:00,0.7941,0.7941,0.7941,0.7941,1200000.0
2008-04-22 03:27:00,0.7941,0.7941,0.794,0.794,13100000.0
2008-04-22 03:28:00,0.794,0.794,0.794,0.794,8800000.0
2008-04-22 03:29:00,0.794,0.794,0.794,0.794,2400000.0
2008-04-22 03:30:00,0.794,0.794,0.7938,0.7938,13000000.0
2008-04-22 03:31:00,0.7938,0.7938,0.7938,0.7938,6600000.0
2008-04-22 03:32:00,0.7938,0.7938,0.79365,0.7937,32500000.0
2008-04-22 03:33:00,0.7937,0.7937,0.79365,0.7937,29100000.0
2008-04-22 03:34:00,0.7937,0.7937,0.7936,0.7936,36800000.0
2008-04-22 03:35:00,0.7936,0.7938,0.7936,0.7938,22400000.0
2008-04-22 03:36:00,0.7938,0.7938,0.7936,0.7937,14800000.0
2008-04-22 03:37:00,0.7937,0.7937,0.7937,0.7937,4800000.0
2008-04-22 03:38:00,0.7937,0.7937,0.7937,0.7937,6000000.0
2008-04-22 03:39:00,0.7937,0.7937,0.7937,0.7937,4400000.0
2008-04-22 03:40:00,0.7937,0.7937,0.7937,0.7937,6400000.0
2008-04-22 03:41:00,0.7937,0.7937,0.7935,0.7936,23300000.0
2008-04-22 03:42:00,0.7936,0.7936,0.7934,0.7935,26600000.0
2008-04-22 03:43:00,0.7935,0.7935,0.7935,0.7935,18600000.0
2008-04-22 03:44:00,0.7935,0.7936,0.7935,0.7936,6100000.0
2008-04-22 03:45:00,0.7936,0.7936,0.7936,0.7936,5600000.0
2008-04-22 03:46:00,0.7936,0.7936,0.7936,0.7936,4000000.0
2008-04-22 03:47:00,0.7936,0.7937,0.7936,0.7937,6400000.0
2008-04-22 03:48:00,0.7937,0.7937,0.7936,0.7937,9700000.0
2008-04-22 03:49:00,0.7937,0.7937,0.7936,0.7936,5200000.0
2008-04-22 03:50:00,0.7936,0.7937,0.7936,0.7936,14800000.0
2008-04-22 03:51:00,0.7936,0.7936,0.7935,0.7936,13200000.0
2008-04-22 03:52:00,0.7936,0.7936,0.793,0.793,34800000.0
2008-04-22 03:53:00,0.793,0.7931,0.793,0.793,22200000.0
2008-04-22 03:54:00,0.793,0.793,0.7927,0.793,158500000.0
2008-04-22 03:55:00,0.793,0.7933,0.7929,0.7933,369000000.0
2008-04-22 03:56:00,0.7933,0.79335,0.7933,0.7933,176800000.0
2008-04-22 03:57:00,0.7933,0.7934,0.7933,0.7934,89300000.0
2008-04-22 03:58:00,0.7934,0.7934,0.7934,0.7934,148500000.0
2008-04-22 03:59:00,0.7934,0.7934,0.7934,0.7934,108900000.0
2008-04-22 04:00:00,0.7934,0.7934,0.7934,0.7934,99000000.0
2008-04-22 04:01:00,0.7934,0.7937,0.7934,0.7937,106200000.0
2008-04-22 04:02:00,0.7937,0.7937,0.7936,0.7936,325800000.0
2008-04-22 04:03:00,0.7936,0.7936,0.7936,0.7936,108900000.0
2008-04-22 04:04:00,0.7936,0.7938,0.7936,0.7937,261800000.0
2008-04-22 04:05:00,0.7937,0.794,0.7937,0.794,148800000.0
2008-04-22 04:06:00,0.794,0.794,0.7938,0.7939,193700000.0
2008-04-22 04:07:00,0.794,0.7943,0.794,0.7943,129400000.0
2008-04-22 04:08:00,0.7943,0.7943,0.7942,0.7942,83400000.0
2008-04-22 04:09:00,0.7942,0.7943,0.7942,0.7943,12200000.0
2008-04-22 04:10:00,0.7943,0.7944,0.7942,0.7942,16800000.0
2008-04-22 04:11:00,0.7942,0.7942,0.7942,0.7942,3200000.0
2008-04-22 04:12:00,0.7942,0.7942,0.7937,0.7938,77100000.0
2008-04-22 04:13:00,0.7938,0.7939,0.7938,0.7939,25800000.0
2008-04-22 04:14:00,0.7939,0.794,0.7939,0.794,12600000.0
2008-04-22 04:15:00,0.794,0.794,0.794,0.794,4000000.0
2008-04-22 04:16:00,0.794,0.794,0.7937,0.7937,12800000.0
2008-04-22 04:17:00,0.7937,0.7937,0.7934,0.7936,32200000.0
2008-04-22 04:18:00,0.7936,0.7937,0.7936,0.7937,10800000.0
2008-04-22 04:19:00,0.7937,0.7937,0.7936,0.7937,29600000.0
2008-04-22 04:20:00,0.7937,0.7937,0.7936,0.7936,20800000.0
2008-04-22 04:21:00,0.7936,0.7936,0.7936,0.7936,14700000.0
2008-04-22 04:22:00,0.7936,0.7937,0.7936,0.7937,7800000.0
2008-04-22 04:23:00,0.7937,0.79395,0.7937,0.7938,32900000.0
2008-04-22 04:24:00,0.7938,0.794,0.7938,0.7938,19100000.0
2008-04-22 04:25:00,0.7938,0.7938,0.7937,0.79375,9100000.0
2008-04-22 04:26:00,0.79375,0.79385,0.7937,0.79385,20800000.0
2008-04-22 04:27:00,0.79385,0.79385,0.7938,0.79385,14300000.0
2008-04-22 04:28:00,0.79385,0.7939,0.7938,0.7939,23700000.0
2008-04-22 04:29:00,0.7939,0.794,0.7938,0.7938,46100000.0
2008-04-22 04:30:00,0.7938,0.7939,0.7938,0.7939,12000000.0
2008-04-22 04:31:00,0.7939,0.7939,0.7939,0.7939,5600000.0
2008-04-22 04:32:00,0.7939,0.7939,0.7939,0.7939,10400000.0
2008-04-22 04:33:00,0.7939,0.7939,0.79375,0.79375,207000000.0
2008-04-22 04:34:00,0.79375,0.79375,0.79375,0.79375,103500000.0
2008-04-22 04:35:00,0.7938,0.7938,0.7938,0.7938,38400000.0
2008-04-22 04:36:00,0.7938,0.7938,0.7938,0.7938,44800000.0
2008-04-22 04:37:00,0.7938,0.79385,0.7937,0.7937,306300000.0
2008-04-22 04:38:00,0.7937,0.7937,0.7937,0.7937,161100000.0
2008-04-22 04:39:00,0.7937,0.7937,0.7937,0.7937,166400000.0
2008-04-22 04:40:00,0.7935,0.7935,0.7933,0.7933,294500000.0
2008-04-22 04:41:00,0.7933,0.7933,0.7933,0.7933,118300000.0
2008-04-22 04:42:00,0.7933,0.7933,0.7933,0.7933,118300000.0
2008-04-22 04:43:00,0.7933,0.79375,0.7933,0.7936,169900000.0
2008-04-22 04:44:00,0.7936,0.7937,0.7936,0.7937,215100000.0
2008-04-22 04:45:00,0.7937,0.7937,0.79345,0.79345,118100000.0
2008-04-22 04:46:00,0.79345,0.7935,0.79345,0.79345,32600000.0
2008-04-22 04:47:00,0.79345,0.79345,0.79345,0.79345,6400000.0
2008-04-22 04:48:00,0.7935,0.7935,0.7935,0.7935,113300000.0
2008-04-22 04:49:00,0.7935,0.7935,0.7935,0.7935,80400000.0
2008-04-22 04:50:00,0.7935,0.7935,0.7935,0.7935,53600000.0
2008-04-22 04:51:00,0.7935,0.7935,0.7935,0.7935,53600000.0
2008-04-22 04:52:00,0.7935,0.7935,0.7935,0.7935,67000000.0
2008-04-22 04:53:00,0.7935,0.7935,0.7935,0.7935,113200000.0
2008-04-22 04:54:00,0.7935,0.7935,0.7935,0.7935,44800000.0
2008-04-22 04:55:00,0.7935,0.7935,0.7935,0.7935,57600000.0
2008-04-22 04:56:00,0.7935,0.7936,0.7935,0.7936,99300000.0
2008-04-22 04:57:00,0.7936,0.7936,0.7936,0.7936,113900000.0
2008-04-22 04:58:00,0.7936,0.7936,0.7936,0.7936,112100000.0
2008-04-22 04:59:00,0.7936,0.7936,0.7936,0.7936,113300000.0
2008-04-22 05:00:00,0.7936,0.7937,0.7936,0.7936,116299998.0
2008-04-22 05:01:00,0.7936,0.7936,0.7936,0.7936,4400000.0
2008-04-22 05:02:00,0.7936,0.7936,0.7936,0.7936,4400000.0
2008-04-22 05:03:00,0.7936,0.794,0.7936,0.7937,27400000.0
2008-04-22 05:04:00,0.7937,0.7937,0.7936,0.7937,25500000.0
2008-04-22 05:05:00,0.7937,0.7937,0.7937,0.7937,4000000.0
2008-04-22 05:06:00,0.7937,0.7937,0.7937,0.7937,8000000.0
2008-04-22 05:07:00,0.7937,0.7937,0.7937,0.7937,161500000.0
2008-04-22 05:08:00,0.7937,0.7937,0.7937,0.7937,226900000.0
2008-04-22 05:09:00,0.7937,0.7937,0.7937,0.7937,25000000.0
2008-04-22 05:10:00,0.7937,0.7937,0.7937,0.7937,40000000.0
2008-04-22 05:11:00,0.7937,0.7937,0.7937,0.7937,60000000.0
2008-04-22 05:12:00,0.7937,0.7937,0.7937,0.7937,43200000.0
2008-04-22 05:13:00,0.7937,0.7937,0.7936,0.7936,122800000.0
2008-04-22 05:14:00,0.7936,0.7937,0.7935,0.7936,196600000.0
2008-04-22 05:15:00,0.7936,0.7936,0.7935,0.7935,134900000.0
2008-04-22 05:16:00,0.7935,0.7935,0.7935,0.7935,172000000.0
2008-04-22 05:17:00,0.7935,0.7935,0.7935,0.7935,175500000.0
2008-04-22 05:18:00,0.7935,0.7936,0.7935,0.7936,67800000.0
2008-04-22 05:19:00,0.7936,0.7937,0.7936,0.7937,39700001.0
2008-04-22 05:20:00,0.7936,0.7937,0.7936,0.7936,809500000.0
2008-04-22 05:21:00,0.7936,0.7937,0.7935,0.7935,192700000.0
2008-04-22 05:22:00,0.7935,0.7935,0.7933,0.7933,266700000.0
2008-04-22 05:23:00,0.7933,0.7933,0.7933,0.7933,31500000.0
2008-04-22 05:24:00,0.7933,0.7933,0.7933,0.7933,35000000.0
2008-04-22 05:25:00,0.7933,0.7934,0.7933,0.7934,140900001.0
2008-04-22 05:26:00,0.7934,0.7934,0.7934,0.7934,5200000.0
2008-04-22 05:27:00,0.7934,0.7934,0.7934,0.7934,45100000.0
2008-04-22 05:28:00,0.7934,0.7934,0.7934,0.7934,98000000.0
2008-04-22 05:29:00,0.7934,0.7934,0.7934,0.7934,125200000.0
2008-04-22 05:30:00,0.7934,0.7937,0.7934,0.7937,156000000.0
2008-04-22 05:31:00,0.7937,0.7937,0.7935,0.7935,138600000.0
2008-04-22 05:32:00,0.7935,0.7935,0.7935,0.7935,54700000.0
2008-04-22 05:33:00,0.7935,0.7936,0.7935,0.7936,9900000.0
2008-04-22 05:34:00,0.7936,0.7936,0.7936,0.7936,3200000.0
2008-04-22 05:35:00,0.7936,0.7936,0.7936,0.7936,17000000.0
2008-04-22 05:36:00,0.7936,0.7936,0.7936,0.7936,19700000.0
2008-04-22 05:37:00,0.7936,0.7936,0.7936,0.7936,4400000.0
2008-04-22 05:38:00,0.7935,0.7935,0.7935,0.7935,127200000.0
2008-04-22 05:39:00,0.7935,0.7935,0.7935,0.7935,92800000.0
2008-04-22 05:40:00,0.7935,0.7935,0.7935,0.7935,63900000.0
2008-04-22 05:41:00,0.7935,0.7935,0.7935,0.7935,34200000.0
2008-04-22 05:42:00,0.7935,0.7935,0.7935,0.7935,6400000.0
2008-04-22 05:43:00,0.7935,0.79355,0.7935,0.79355,17400000.0
2008-04-22 05:44:00,0.79355,0.79355,0.79355,0.79355,20800000.0
2008-04-22 05:45:00,0.79355,0.7937,0.79355,0.7937,20600000.0
2008-04-22 05:46:00,0.7937,0.7937,0.79355,0.79365,44600000.0
2008-04-22 05:47:00,0.79365,0.79365,0.7936,0.7936,6800000.0
2008-04-22 05:48:00,0.7936,0.7936,0.79355,0.7936,12800000.0
2008-04-22 05:49:00,0.7936,0.7936,0.7933,0.7935,168300000.0
2008-04-22 05:50:00,0.7935,0.7936,0.7935,0.7936,31100000.0
2008-04-22 05:51:00,0.7936,0.7938,0.7936,0.7936,81700000.0
2008-04-22 05:52:00,0.7936,0.79385,0.79335,0.79335,76400000.0
2008-04-22 05:53:00,0.7934,0.7936,0.7934,0.7936,65200000.0
2008-04-22 05:54:00,0.7936,0.7936,0.7936,0.7936,5500000.0
2008-04-22 05:55:00,0.7936,0.7936,0.7936,0.7936,13200000.0
2008-04-22 05:56:00,0.7936,0.7938,0.7936,0.7938,49800000.0
2008-04-22 05:57:00,0.7938,0.7938,0.7938,0.7938,6800000.0
2008-04-22 05:58:00,0.7938,0.7938,0.7938,0.7938,4400000.0
2008-04-22 05:59:00,0.7938,0.7938,0.7937,0.7937,20600000.0
2008-04-22 06:00:00,0.7937,0.7937,0.7935,0.7936,123100000.0
2008-04-22 06:01:00,0.7936,0.7936,0.79345,0.79345,95500000.0
2008-04-22 06:02:00,0.79345,0.7935,0.79345,0.79345,11200000.0
2008-04-22 06:03:00,0.79345,0.7935,0.79345,0.79345,13200000.0
2008-04-22 06:04:00,0.79345,0.7935,0.79345,0.7935,8000000.0
2008-04-22 06:05:00,0.7935,0.7935,0.7935,0.7935,8900000.0
2008-04-22 06:06:00,0.7935,0.7935,0.7935,0.7935,29600000.0
2008-04-22 06:07:00,0.7935,0.7935,0.7935,0.7935,44400000.0
2008-04-22 06:08:00,0.7935,0.7935,0.7935,0.7935,39700000.0
2008-04-22 06:09:00,0.7935,0.7936,0.7935,0.7936,33100000.0
2008-04-22 06:10:00,0.7936,0.7936,0.7936,0.7936,7000000.0
2008-04-22 06:11:00,0.7936,0.7936,0.7936,0.7936,7000000.0
2008-04-22 06:12:00,0.7936,0.7936,0.7936,0.7936,41700000.0
2008-04-22 06:13:00,0.7938,0.7938,0.7938,0.7938,1600000.0
2008-04-22 06:14:00,0.7938,0.7938,0.7938,0.7938,3200000.0
2008-04-22 06:15:00,0.7938,0.7938,0.7938,0.7938,1600000.0
2008-04-22 06:16:00,0.7938,0.7938,0.7938,0.7938,2000000.0
2008-04-22 06:17:00,0.7938,0.794,0.7938,0.794,8400000.0
2008-04-22 06:18:00,0.794,0.794,0.794,0.794,7200000.0
2008-04-22 06:19:00,0.794,0.7941,0.794,0.7941,3200000.0
2008-04-22 06:20:00,0.7941,0.7941,0.7941,0.7941,3200000.0
2008-04-22 06:21:00,0.7941,0.7944,0.7941,0.7943,12400000.0
2008-04-22 06:22:00,0.7943,0.7943,0.7943,0.7943,4800000.0
2008-04-22 06:23:00,0.7943,0.7943,0.7943,0.7943,4800000.0
2008-04-22 06:24:00,0.7943,0.7947,0.7943,0.7944,84700000.0
2008-04-22 06:25:00,0.7944,0.7945,0.7944,0.7945,8700000.0
2008-04-22 06:26:00,0.7945,0.7945,0.7945,0.7945,3200000.0
2008-04-22 06:27:00,0.7945,0.7945,0.7945,0.7945,2800000.0
2008-04-22 06:28:00,0.7945,0.7945,0.7945,0.7945,3200000.0
2008-04-22 06:29:00,0.7945,0.7946,0.7943,0.7943,16100000.0
2008-04-22 06:30:00,0.7943,0.7943,0.7941,0.7941,63400000.0
2008-04-22 06:31:00,0.7941,0.7942,0.7941,0.7941,30300000.0
2008-04-22 06:32:00,0.7941,0.7941,0.7941,0.7941,23400000.0
2008-04-22 06:33:00,0.7941,0.79435,0.7941,0.79435,92300000.0
2008-04-22 06:34:00,0.79435,0.79435,0.79435,0.79435,19200000.0
2008-04-22 06:35:00,0.79435,0.79485,0.79435,0.79475,120300000.0
2008-04-22 06:36:00,0.79475,0.79485,0.7947,0.7947,119100000.0
2008-04-22 06:37:00,0.7947,0.7947,0.7945,0.7945,90500000.0
2008-04-22 06:38:00,0.7945,0.7946,0.7945,0.7946,129000000.0
2008-04-22 06:39:00,0.7946,0.7946,0.7946,0.7946,121600000.0
2008-04-22 06:40:00,0.7946,0.7947,0.7946,0.7947,179500000.0
2008-04-22 06:41:00,0.7948,0.7948,0.7946,0.7946,57400000.0
2008-04-22 06:42:00,0.7947,0.7948,0.7947,0.7948,5200000.0
2008-04-22 06:43:00,0.7947,0.7947,0.7947,0.7947,26600000.0
2008-04-22 06:44:00,0.7947,0.7948,0.7947,0.7947,34900000.0
2008-04-22 06:45:00,0.7947,0.7947,0.79415,0.7947,249599998.0
2008-04-22 06:46:00,0.7947,0.795,0.7947,0.7949,428600000.0
2008-04-22 06:47:00,0.7949,0.7949,0.7948,0.7948,350400000.0
2008-04-22 06:48:00,0.7948,0.7948,0.7948,0.7948,14400000.0
2008-04-22 06:49:00,0.7948,0.7948,0.7947,0.7947,140000000.0
2008-04-22 06:50:00,0.7947,0.7947,0.7943,0.7943,151200000.0
2008-04-22 06:51:00,0.7943,0.7943,0.79365,0.7941,245700000.0
2008-04-22 06:52:00,0.7941,0.7945,0.7941,0.7945,234700000.0
2008-04-22 06:53:00,0.7945,0.7947,0.7945,0.7946,165899999.0
2008-04-22 06:54:00,0.7946,0.7946,0.79415,0.7946,319200000.0
2008-04-22 06:55:00,0.7946,0.795,0.7946,0.795,189000000.0
2008-04-22 06:56:00,0.795,0.795,0.7946,0.7946,110700000.0
2008-04-22 06:57:00,0.7946,0.7947,0.7946,0.7947,82400000.0
2008-04-22 06:58:00,0.7947,0.7948,0.7946,0.7948,187800000.0
2008-04-22 06:59:00,0.7948,0.7948,0.7945,0.7946,98400000.0
2008-04-22 07:00:00,0.7946,0.7947,0.7946,0.7946,176000000.0
2008-04-22 07:01:00,0.7946,0.7946,0.7945,0.7946,154400000.0
2008-04-22 07:02:00,0.7946,0.7947,0.7946,0.7947,139600000.0
2008-04-22 07:03:00,0.79475,0.79495,0.79475,0.79495,21200000.0
2008-04-22 07:04:00,0.79495,0.79495,0.7947,0.7947,53700000.0
2008-04-22 07:05:00,0.7947,0.7947,0.7947,0.7947,24000000.0
2008-04-22 07:06:00,0.7947,0.7947,0.7947,0.7947,6400000.0
2008-04-22 07:07:00,0.7947,0.7948,0.7947,0.7948,42000000.0
2008-04-22 07:08:00,0.7948,0.7949,0.7948,0.7949,302900000.0
2008-04-22 07:09:00,0.7949,0.7949,0.7949,0.7949,73200000.0
2008-04-22 07:10:00,0.7949,0.795,0.7948,0.795,91200000.0
2008-04-22 07:11:00,0.795,0.795,0.7948,0.7948,224600000.0
2008-04-22 07:12:00,0.7948,0.7949,0.7948,0.7949,207700000.0
2008-04-22 07:13:00,0.7949,0.7951,0.7949,0.795,84100000.0
2008-04-22 07:14:00,0.795,0.795,0.795,0.795,11200000.0
2008-04-22 07:15:00,0.795,0.795,0.7946,0.7946,133600000.0
2008-04-22 07:16:00,0.7946,0.7947,0.7946,0.7947,82400000.0
2008-04-22 07:17:00,0.7947,0.7947,0.7946,0.7946,46400000.0
2008-04-22 07:18:00,0.7946,0.7946,0.7945,0.7945,108800000.0
2008-04-22 07:19:00,0.7945,0.7945,0.794,0.7942,94400000.0
2008-04-22 07:20:00,0.7942,0.7942,0.7942,0.7942,9300000.0
2008-04-22 07:21:00,0.7942,0.7942,0.7942,0.7942,9300000.0
2008-04-22 07:22:00,0.7942,0.7942,0.7942,0.7942,38500000.0
2008-04-22 07:23:00,0.7942,0.7942,0.7942,0.7942,14000000.0
2008-04-22 07:24:00,0.7942,0.7942,0.7942,0.7942,42900000.0
2008-04-22 07:25:00,0.7942,0.7942,0.794,0.794,12100000.0
2008-04-22 07:26:00,0.794,0.794,0.7939,0.794,73900000.0
2008-04-22 07:27:00,0.794,0.794,0.79395,0.794,39200000.0
2008-04-22 07:28:00,0.794,0.794,0.7935,0.7938,325500000.0
2008-04-22 07:29:00,0.7938,0.7939,0.7938,0.7938,268700000.0
2008-04-22 07:30:00,0.7938,0.7939,0.7937,0.7938,328500000.0
2008-04-22 07:31:00,0.7938,0.7941,0.7938,0.7941,224900000.0
2008-04-22 07:32:00,0.7941,0.7943,0.7937,0.7937,314300000.0
2008-04-22 07:33:00,0.7937,0.7939,0.7937,0.7938,84800000.0
2008-04-22 07:34:00,0.7938,0.794,0.7937,0.7938,58900000.0
2008-04-22 07:35:00,0.7938,0.7938,0.7938,0.7938,4800000.0
2008-04-22 07:36:00,0.7938,0.794,0.7938,0.7938,83600000.0
2008-04-22 07:37:00,0.7938,0.7938,0.7938,0.7938,21000000.0
2008-04-22 07:38:00,0.7938,0.7939,0.7938,0.7939,62800000.0
2008-04-22 07:39:00,0.7939,0.794,0.7937,0.7937,122399999.0
2008-04-22 07:40:00,0.7936,0.79395,0.7936,0.79395,166100000.0
2008-04-22 07:41:00,0.79395,0.7941,0.79365,0.79365,36200000.0
2008-04-22 07:42:00,0.7936,0.7938,0.7936,0.7936,44100000.0
2008-04-22 07:43:00,0.7936,0.7938,0.7936,0.7938,27900000.0
2008-04-22 07:44:00,0.7938,0.7938,0.79305,0.7934,327400000.0
2008-04-22 07:45:00,0.7934,0.7937,0.7929,0.7935,267200000.0
2008-04-22 07:46:00,0.7935,0.7937,0.7935,0.7936,178100000.0
2008-04-22 07:47:00,0.7936,0.7936,0.7936,0.7936,15300000.0
2008-04-22 07:48:00,0.7936,0.7937,0.7936,0.7937,109600000.0
2008-04-22 07:49:00,0.7937,0.7937,0.7937,0.7937,72800000.0
2008-04-22 07:50:00,0.7937,0.7937,0.7937,0.7937,54600000.0
2008-04-22 07:51:00,0.7937,0.7937,0.7936,0.7936,64100000.0
2008-04-22 07:52:00,0.7936,0.7937,0.7936,0.7937,105200000.0
2008-04-22 07:53:00,0.7937,0.7937,0.7933,0.7935,367500002.0
2008-04-22 07:54:00,0.7935,0.7936,0.7934,0.7936,285200000.0
2008-04-22 07:55:00,0.7936,0.7937,0.7936,0.7937,21400000.0
2008-04-22 07:56:00,0.7937,0.7938,0.7937,0.7938,14100000.0
2008-04-22 07:57:00,0.7938,0.7938,0.7928,0.7929,405999998.0
2008-04-22 07:58:00,0.7929,0.793,0.7929,0.793,103500000.0
2008-04-22 07:59:00,0.793,0.79355,0.793,0.7935,176000000.0
2008-04-22 08:00:00,0.79355,0.79355,0.7928,0.793,260000000.0
2008-04-22 08:01:00,0.79295,0.793,0.7927,0.7929,440600000.0
2008-04-22 08:02:00,0.79285,0.79285,0.7922,0.7924,429000000.0
2008-04-22 08:03:00,0.7924,0.7924,0.7922,0.7923,851500000.0
2008-04-22 08:04:00,0.7923,0.79245,0.7922,0.7923,660500000.0
2008-04-22 08:05:00,0.7923,0.7927,0.7923,0.7926,459300000.0
2008-04-22 08:06:00,0.79265,0.7928,0.7925,0.7926,359800000.0
2008-04-22 08:07:00,0.7926,0.7926,0.79235,0.7925,332800000.0
2008-04-22 08:08:00,0.7925,0.7927,0.7925,0.7926,153700000.0
2008-04-22 08:09:00,0.7926,0.7927,0.7925,0.7927,233300000.0
2008-04-22 08:10:00,0.7929,0.793,0.79265,0.793,249800000.0
2008-04-22 08:11:00,0.793,0.7932,0.7929,0.793,703100000.0
2008-04-22 08:12:00,0.793,0.793,0.7929,0.7929,48300000.0
2008-04-22 08:13:00,0.7929,0.793,0.7929,0.7929,189900000.0
2008-04-22 08:14:00,0.7929,0.7929,0.7929,0.7929,180500000.0
2008-04-22 08:15:00,0.7929,0.7929,0.7928,0.7928,195900000.0
2008-04-22 08:16:00,0.7928,0.793,0.7928,0.793,223500000.0
2008-04-22 08:17:00,0.793,0.793,0.7928,0.7929,489500000.0
2008-04-22 08:18:00,0.7929,0.7929,0.7928,0.7928,262700000.0
2008-04-22 08:19:00,0.7928,0.7928,0.7926,0.7926,201000000.0
2008-04-22 08:20:00,0.7926,0.7927,0.7926,0.7927,512300000.0
2008-04-22 08:21:00,0.7927,0.7928,0.7926,0.7926,521200000.0
2008-04-22 08:22:00,0.7926,0.7926,0.7924,0.7925,324800000.0
2008-04-22 08:23:00,0.7925,0.7925,0.7925,0.7925,130800000.0
2008-04-22 08:24:00,0.7925,0.7926,0.7925,0.7926,509999996.0
2008-04-22 08:25:00,0.7926,0.7926,0.7925,0.7925,481400000.0
2008-04-22 08:26:00,0.7925,0.7927,0.7925,0.7927,324000000.0
2008-04-22 08:27:00,0.7927,0.7927,0.7925,0.7926,207300000.0
2008-04-22 08:28:00,0.7926,0.7927,0.7924,0.7924,227000000.0
2008-04-22 08:29:00,0.7924,0.7925,0.7924,0.7925,88300000.0
2008-04-22 08:30:00,0.7925,0.7925,0.7925,0.7925,447099985.0
2008-04-22 08:31:00,0.7926,0.7926,0.7924,0.7925,640199987.0
2008-04-22 08:32:00,0.7925,0.7925,0.7922,0.7922,438300003.0
2008-04-22 08:33:00,0.7923,0.7923,0.7922,0.7922,208300000.0
2008-04-22 08:34:00,0.7921,0.7921,0.792,0.792,339599999.0
2008-04-22 08:35:00,0.792,0.7922,0.792,0.7921,279300000.0
2008-04-22 08:36:00,0.7921,0.79215,0.792,0.79215,15700000.0
2008-04-22 08:37:00,0.79215,0.7922,0.79215,0.7922,56800000.0
2008-04-22 08:38:00,0.7922,0.7923,0.7921,0.7921,101800000.0
2008-04-22 08:39:00,0.7921,0.7924,0.7921,0.7924,216800000.0
2008-04-22 08:40:00,0.7924,0.7925,0.7921,0.7922,252900000.0
2008-04-22 08:41:00,0.7922,0.7922,0.79145,0.7915,103100000.0
2008-04-22 08:42:00,0.79155,0.7916,0.7911,0.7913,110100000.0
2008-04-22 08:43:00,0.7913,0.79155,0.7911,0.79145,101500000.0
2008-04-22 08:44:00,0.79145,0.7916,0.79125,0.7916,64700000.0
2008-04-22 08:45:00,0.7916,0.7916,0.7913,0.7915,53700000.0
2008-04-22 08:46:00,0.7915,0.7915,0.79145,0.7915,37900000.0
2008-04-22 08:47:00,0.7915,0.79185,0.7915,0.79185,66500000.0
2008-04-22 08:48:00,0.7919,0.7922,0.7918,0.79215,132400000.0
2008-04-22 08:49:00,0.79215,0.7922,0.7918,0.7918,97700000.0
2008-04-22 08:50:00,0.7918,0.7919,0.7915,0.7915,81000000.0
2008-04-22 08:51:00,0.7915,0.7915,0.7913,0.7913,21700000.0
2008-04-22 08:52:00,0.7913,0.7914,0.7912,0.7914,51200000.0
2008-04-22 08:53:00,0.7914,0.7914,0.791,0.791,23300000.0
2008-04-22 08:54:00,0.791,0.7911,0.7907,0.7909,74200000.0
2008-04-22 08:55:00,0.7909,0.7909,0.7905,0.7906,173200000.0
2008-04-22 08:56:00,0.7906,0.7906,0.7901,0.7903,173800000.0
2008-04-22 08:57:00,0.7903,0.7911,0.7903,0.79095,268500000.0
2008-04-22 08:58:00,0.7909,0.7909,0.7904,0.7906,135100000.0
2008-04-22 08:59:00,0.7906,0.7908,0.7904,0.7905,69700000.0
2008-04-22 09:00:00,0.7905,0.7913,0.7905,0.7908,519000000.0
2008-04-22 09:01:00,0.7908,0.7911,0.7908,0.791,122200000.0
2008-04-22 09:02:00,0.791,0.7915,0.791,0.7913,162600000.0
2008-04-22 09:03:00,0.7913,0.7917,0.7913,0.7915,53000000.0
2008-04-22 09:04:00,0.7915,0.792,0.7911,0.7913,366700000.0
2008-04-22 09:05:00,0.7913,0.7917,0.7912,0.7917,413200000.0
2008-04-22 09:06:00,0.7917,0.7917,0.7914,0.79165,51100000.0
2008-04-22 09:07:00,0.7916,0.7916,0.7915,0.7915,48600000.0
2008-04-22 09:08:00,0.7915,0.79155,0.7906,0.7907,77200000.0
2008-04-22 09:09:00,0.7907,0.7911,0.7905,0.791,104000000.0
2008-04-22 09:10:00,0.7909,0.7917,0.7909,0.79135,70700000.0
2008-04-22 09:11:00,0.79135,0.7917,0.7913,0.7916,103400000.0
2008-04-22 09:12:00,0.7916,0.7919,0.7915,0.7919,188800000.0
2008-04-22 09:13:00,0.7919,0.7921,0.7918,0.792,46800000.0
2008-04-22 09:14:00,0.792,0.7922,0.7919,0.79195,31700000.0
2008-04-22 09:15:00,0.7919,0.7919,0.7916,0.7916,73200000.0
2008-04-22 09:16:00,0.7916,0.7916,0.7914,0.7914,69700000.0
2008-04-22 09:17:00,0.7914,0.792,0.7914,0.7916,161700000.0
2008-04-22 09:18:00,0.7917,0.7918,0.7915,0.7918,220000000.0
2008-04-22 09:19:00,0.7918,0.792,0.7918,0.7919,221300000.0
2008-04-22 09:20:00,0.7919,0.792,0.7919,0.7919,60900000.0
2008-04-22 09:21:00,0.7919,0.7922,0.7918,0.7922,101000000.0
2008-04-22 09:22:00,0.7922,0.7922,0.7918,0.792,88800000.0
2008-04-22 09:23:00,0.792,0.792,0.792,0.792,14800000.0
2008-04-22 09:24:00,0.792,0.792,0.7919,0.792,53000000.0
2008-04-22 09:25:00,0.792,0.7928,0.792,0.7928,46100000.0
2008-04-22 09:26:00,0.7928,0.7929,0.7923,0.7928,54000000.0
2008-04-22 09:27:00,0.7928,0.7928,0.7923,0.7926,61000000.0
2008-04-22 09:28:00,0.7926,0.7926,0.7924,0.7925,17400000.0
2008-04-22 09:29:00,0.7925,0.7927,0.7924,0.7926,36900000.0
2008-04-22 09:30:00,0.7927,0.7928,0.7924,0.7926,147300000.0
2008-04-22 09:31:00,0.7927,0.7928,0.7927,0.7928,72800000.0
2008-04-22 09:32:00,0.7928,0.7928,0.7926,0.7927,36800000.0
2008-04-22 09:33:00,0.7927,0.7927,0.7924,0.7924,20000000.0
2008-04-22 09:34:00,0.7924,0.7925,0.7921,0.7923,100800000.0
2008-04-22 09:35:00,0.7923,0.7927,0.79225,0.7927,182100000.0
2008-04-22 09:36:00,0.7927,0.7927,0.7927,0.7927,11800000.0
2008-04-22 09:37:00,0.7927,0.7929,0.7927,0.7929,33400000.0
2008-04-22 09:38:00,0.7929,0.7929,0.7924,0.7927,48300000.0
2008-04-22 09:39:00,0.7927,0.7928,0.7924,0.7928,56600000.0
2008-04-22 09:40:00,0.7928,0.7928,0.7926,0.7928,2400000.0
2008-04-22 09:41:00,0.7928,0.7929,0.7927,0.7927,6400000.0
2008-04-22 09:42:00,0.7927,0.7929,0.7927,0.7928,9700000.0
2008-04-22 09:43:00,0.7928,0.7929,0.7927,0.7927,10000000.0
2008-04-22 09:44:00,0.7927,0.7927,0.7927,0.7927,12300000.0
2008-04-22 09:45:00,0.7927,0.793,0.7927,0.7928,74900000.0
2008-04-22 09:46:00,0.7928,0.7929,0.7927,0.7929,87600000.0
2008-04-22 09:47:00,0.7929,0.7938,0.7929,0.7938,54900000.0
2008-04-22 09:48:00,0.7938,0.7938,0.7931,0.7935,74300000.0
2008-04-22 09:49:00,0.7936,0.7936,0.7931,0.7932,42000000.0
2008-04-22 09:50:00,0.7932,0.7933,0.7932,0.7933,31800000.0
2008-04-22 09:51:00,0.7934,0.7934,0.7934,0.7934,9600000.0
2008-04-22 09:52:00,0.7934,0.7935,0.7933,0.7934,87900000.0
2008-04-22 09:53:00,0.7934,0.7938,0.7934,0.7937,97900000.0
2008-04-22 09:54:00,0.7937,0.7942,0.7936,0.7936,126800000.0
2008-04-22 09:55:00,0.7936,0.79365,0.7934,0.79345,29200000.0
2008-04-22 09:56:00,0.79345,0.7936,0.79345,0.79355,10800000.0
2008-04-22 09:57:00,0.79355,0.7941,0.79355,0.7939,35100000.0
2008-04-22 09:58:00,0.7939,0.794,0.7936,0.7939,69000000.0
2008-04-22 09:59:00,0.7939,0.7946,0.7939,0.7943,94200000.0
2008-04-22 10:00:00,0.7943,0.7945,0.7943,0.7945,40500000.0
2008-04-22 10:01:00,0.7945,0.7945,0.7943,0.7943,35800000.0
2008-04-22 10:02:00,0.7943,0.7945,0.7943,0.7944,64000000.0
2008-04-22 10:03:00,0.7944,0.7944,0.7942,0.7942,22800000.0
2008-04-22 10:04:00,0.7942,0.7942,0.794,0.794,28800000.0
2008-04-22 10:05:00,0.794,0.794,0.7937,0.7937,29800000.0
2008-04-22 10:06:00,0.7937,0.7942,0.7935,0.7941,87400000.0
2008-04-22 10:07:00,0.7941,0.7941,0.794,0.794,66700000.0
2008-04-22 10:08:00,0.794,0.7941,0.794,0.7941,23600000.0
2008-04-22 10:09:00,0.7941,0.7944,0.7941,0.7944,50500000.0
2008-04-22 10:10:00,0.7944,0.7948,0.7943,0.7948,77900000.0
2008-04-22 10:11:00,0.7948,0.7948,0.7947,0.7947,24600000.0
2008-04-22 10:12:00,0.7947,0.7947,0.7946,0.7947,12800000.0
2008-04-22 10:13:00,0.7947,0.7948,0.7947,0.7948,11600000.0
2008-04-22 10:14:00,0.7948,0.7948,0.7945,0.7947,45400000.0
2008-04-22 10:15:00,0.7947,0.7947,0.7945,0.7945,64100000.0
2008-04-22 10:16:00,0.7945,0.7947,0.7945,0.7945,74800000.0
2008-04-22 10:17:00,0.7945,0.795,0.7945,0.795,42600000.0
2008-04-22 10:18:00,0.795,0.795,0.7946,0.7947,75700000.0
2008-04-22 10:19:00,0.7947,0.7949,0.79465,0.7948,34500000.0
2008-04-22 10:20:00,0.7947,0.7949,0.7946,0.7947,54300000.0
2008-04-22 10:21:00,0.7947,0.795,0.7946,0.7947,73100000.0
2008-04-22 10:22:00,0.7947,0.7947,0.7946,0.7947,41800000.0
2008-04-22 10:23:00,0.7947,0.7951,0.7947,0.7951,67200000.0
2008-04-22 10:24:00,0.7951,0.7951,0.7948,0.7948,92900000.0
2008-04-22 10:25:00,0.7948,0.7949,0.7948,0.7948,79500000.0
2008-04-22 10:26:00,0.7948,0.7951,0.7948,0.795,103000000.0
2008-04-22 10:27:00,0.795,0.7952,0.795,0.795,71000000.0
2008-04-22 10:28:00,0.795,0.7951,0.7949,0.7951,90500000.0
2008-04-22 10:29:00,0.7951,0.7951,0.7951,0.7951,25200000.0
2008-04-22 10:30:00,0.7951,0.7951,0.795,0.7951,6400000.0
2008-04-22 10:31:00,0.7951,0.7951,0.795,0.795,17500000.0
2008-04-22 10:32:00,0.795,0.7951,0.795,0.7951,6000000.0
2008-04-22 10:33:00,0.7951,0.7951,0.7946,0.7947,169900000.0
2008-04-22 10:34:00,0.7947,0.7948,0.7947,0.7947,73400000.0
2008-04-22 10:35:00,0.7947,0.795,0.79465,0.7948,58200000.0
2008-04-22 10:36:00,0.7948,0.7951,0.7947,0.7951,48000000.0
2008-04-22 10:37:00,0.7951,0.7951,0.7945,0.795,99700000.0
2008-04-22 10:38:00,0.795,0.795,0.7947,0.795,43600000.0
2008-04-22 10:39:00,0.795,0.795,0.795,0.795,7800000.0
2008-04-22 10:40:00,0.795,0.7951,0.7949,0.7951,19200000.0
2008-04-22 10:41:00,0.7951,0.7954,0.7951,0.7954,77700000.0
2008-04-22 10:42:00,0.7954,0.7956,0.7953,0.7954,68200000.0
2008-04-22 10:43:00,0.7954,0.7957,0.7954,0.7957,50000000.0
2008-04-22 10:44:00,0.7957,0.7959,0.79545,0.7956,49500000.0
2008-04-22 10:45:00,0.7956,0.7959,0.7956,0.7957,39500000.0
2008-04-22 10:46:00,0.7957,0.7959,0.7957,0.7959,24800000.0
2008-04-22 10:47:00,0.7959,0.796,0.7958,0.7958,34100000.0
2008-04-22 10:48:00,0.7958,0.7958,0.7957,0.7957,14800000.0
2008-04-22 10:49:00,0.7957,0.796,0.7957,0.796,41000000.0
2008-04-22 10:50:00,0.796,0.7964,0.7958,0.7958,19200000.0
2008-04-22 10:51:00,0.79575,0.7959,0.7954,0.7955,69800000.0
2008-04-22 10:52:00,0.7955,0.7957,0.7955,0.7955,32000000.0
2008-04-22 10:53:00,0.7956,0.7961,0.7954,0.7958,78200000.0
2008-04-22 10:54:00,0.7958,0.79585,0.7954,0.7954,48100000.0
2008-04-22 10:55:00,0.7955,0.7956,0.7952,0.7953,12500000.0
2008-04-22 10:56:00,0.7953,0.7955,0.7953,0.7955,17600000.0
2008-04-22 10:57:00,0.7955,0.7955,0.7955,0.7955,2100000.0
2008-04-22 10:58:00,0.7955,0.7958,0.7951,0.7951,44500000.0
2008-04-22 10:59:00,0.7951,0.7954,0.7951,0.7953,53100000.0
2008-04-22 11:00:00,0.7953,0.7953,0.7953,0.7953,10900000.0
2008-04-22 11:01:00,0.7953,0.7953,0.79515,0.79515,4900000.0
2008-04-22 11:02:00,0.79515,0.79515,0.79515,0.79515,7200000.0
2008-04-22 11:03:00,0.79515,0.7954,0.7951,0.7953,59600000.0
2008-04-22 11:04:00,0.7953,0.79535,0.7953,0.79535,9400000.0
2008-04-22 11:05:00,0.79535,0.7954,0.7953,0.7954,7700000.0
2008-04-22 11:06:00,0.7954,0.7955,0.7954,0.7954,16600000.0
2008-04-22 11:07:00,0.7954,0.7954,0.79525,0.7953,14400000.0
2008-04-22 11:08:00,0.7953,0.7954,0.7952,0.79525,77900000.0
2008-04-22 11:09:00,0.7952,0.7952,0.7951,0.7951,50800000.0
2008-04-22 11:10:00,0.7951,0.7952,0.7951,0.79515,13400000.0
2008-04-22 11:11:00,0.79515,0.7952,0.79515,0.7952,10000000.0
2008-04-22 11:12:00,0.7952,0.7952,0.7952,0.7952,1000000.0
2008-04-22 11:13:00,0.7952,0.7952,0.7952,0.7952,1200000.0
2008-04-22 11:14:00,0.7952,0.7952,0.7952,0.7952,3300000.0
2008-04-22 11:15:00,0.7952,0.7952,0.7951,0.7952,14500000.0
2008-04-22 11:16:00,0.7952,0.7957,0.7952,0.79555,54500000.0
2008-04-22 11:17:00,0.79555,0.7957,0.79555,0.7957,11600000.0
2008-04-22 11:18:00,0.7957,0.7958,0.7952,0.7955,113100000.0
2008-04-22 11:19:00,0.7955,0.7957,0.7953,0.7956,106100000.0
2008-04-22 11:20:00,0.7956,0.7957,0.7956,0.7956,27000000.0
2008-04-22 11:21:00,0.7956,0.7958,0.7955,0.7956,64500000.0
2008-04-22 11:22:00,0.7956,0.7957,0.7954,0.7957,121200000.0
2008-04-22 11:23:00,0.7957,0.7957,0.79565,0.79565,15600000.0
2008-04-22 11:24:00,0.7958,0.796,0.79565,0.7958,56600000.0
2008-04-22 11:25:00,0.7958,0.7959,0.7957,0.7957,34200000.0
2008-04-22 11:26:00,0.7957,0.7958,0.7952,0.7953,65500000.0
2008-04-22 11:27:00,0.7953,0.7956,0.7952,0.7955,75000000.0
2008-04-22 11:28:00,0.7955,0.7957,0.7952,0.7952,17500000.0
2008-04-22 11:29:00,0.7952,0.7953,0.7952,0.7953,8600000.0
2008-04-22 11:30:00,0.7953,0.7955,0.7953,0.7954,33500000.0
2008-04-22 11:31:00,0.7954,0.7954,0.7953,0.7953,20500000.0
2008-04-22 11:32:00,0.7953,0.79535,0.7953,0.7953,23100000.0
2008-04-22 11:33:00,0.7953,0.7953,0.7951,0.7953,31000000.0
2008-04-22 11:34:00,0.7953,0.7954,0.7953,0.7953,18000000.0
2008-04-22 11:35:00,0.79535,0.7954,0.7953,0.7953,21900000.0
2008-04-22 11:36:00,0.7953,0.7954,0.7953,0.7954,2100000.0
2008-04-22 11:37:00,0.7954,0.7954,0.7953,0.7954,11700000.0
2008-04-22 11:38:00,0.7954,0.7954,0.7952,0.7953,17800000.0
2008-04-22 11:39:00,0.7953,0.7954,0.7952,0.7954,6400000.0
2008-04-22 11:40:00,0.7954,0.7954,0.7953,0.7953,14200000.0
2008-04-22 11:41:00,0.7953,0.7953,0.7953,0.7953,9600000.0
2008-04-22 11:42:00,0.7953,0.7953,0.7951,0.7952,21600000.0
2008-04-22 11:43:00,0.7952,0.7952,0.79515,0.7952,60300000.0
2008-04-22 11:44:00,0.7952,0.7955,0.7951,0.7952,174500000.0
2008-04-22 11:45:00,0.7952,0.7953,0.7952,0.7953,32300000.0
2008-04-22 11:46:00,0.7953,0.7954,0.7953,0.7954,10500000.0
2008-04-22 11:47:00,0.7954,0.7954,0.79535,0.79535,35600000.0
2008-04-22 11:48:00,0.79535,0.79545,0.79535,0.7954,13600000.0
2008-04-22 11:49:00,0.7954,0.7955,0.79535,0.7955,11900000.0
2008-04-22 11:50:00,0.7955,0.7955,0.7953,0.7953,12700000.0
2008-04-22 11:51:00,0.7953,0.7953,0.7953,0.7953,5200000.0
2008-04-22 11:52:00,0.7953,0.7953,0.7951,0.7951,31400000.0
2008-04-22 11:53:00,0.7951,0.7951,0.795,0.79505,24700000.0
2008-04-22 11:54:00,0.79505,0.7951,0.795,0.79505,17700000.0
2008-04-22 11:55:00,0.79505,0.7952,0.795,0.795,28400000.0
2008-04-22 11:56:00,0.795,0.7952,0.795,0.7952,32600000.0
2008-04-22 11:57:00,0.7952,0.79535,0.7952,0.7952,27400000.0
2008-04-22 11:58:00,0.79525,0.7953,0.795,0.795,70200000.0
2008-04-22 11:59:00,0.795,0.795,0.795,0.795,36000000.0
2008-04-22 12:00:00,0.795,0.795,0.795,0.795,33500000.0
2008-04-22 12:01:00,0.795,0.795,0.7949,0.7949,42200000.0
2008-04-22 12:02:00,0.7948,0.7948,0.7943,0.79435,40600000.0
2008-04-22 12:03:00,0.7943,0.7944,0.7938,0.79415,92400000.0
2008-04-22 12:04:00,0.79415,0.7946,0.7941,0.7942,60200000.0
2008-04-22 12:05:00,0.7942,0.7943,0.7942,0.7943,26600000.0
2008-04-22 12:06:00,0.7943,0.7943,0.7942,0.7943,51700000.0
2008-04-22 12:07:00,0.7944,0.7945,0.7943,0.7943,51100000.0
2008-04-22 12:08:00,0.7943,0.7943,0.7939,0.7941,73200000.0
2008-04-22 12:09:00,0.7941,0.7942,0.794,0.7941,74500000.0
2008-04-22 12:10:00,0.7941,0.7945,0.7941,0.7945,87000000.0
2008-04-22 12:11:00,0.7945,0.7945,0.7941,0.7945,31900000.0
2008-04-22 12:12:00,0.7945,0.7949,0.7945,0.7947,25100000.0
2008-04-22 12:13:00,0.7947,0.7947,0.7944,0.7945,16000000.0
2008-04-22 12:14:00,0.7945,0.7946,0.7945,0.7945,19100000.0
2008-04-22 12:15:00,0.7945,0.7945,0.7945,0.7945,11400000.0
2008-04-22 12:16:00,0.7945,0.7945,0.7943,0.7943,10900000.0
2008-04-22 12:17:00,0.7943,0.7945,0.7943,0.7943,9400000.0
2008-04-22 12:18:00,0.7943,0.7945,0.7943,0.7945,18900000.0
2008-04-22 12:19:00,0.7945,0.7947,0.7944,0.7945,33900000.0
2008-04-22 12:20:00,0.7945,0.7947,0.79445,0.7947,15100000.0
2008-04-22 12:21:00,0.7947,0.79485,0.79465,0.79475,31500000.0
2008-04-22 12:22:00,0.79475,0.7948,0.7944,0.7946,70600000.0
2008-04-22 12:23:00,0.7946,0.7947,0.7946,0.7947,28300000.0
2008-04-22 12:24:00,0.7947,0.7947,0.7947,0.7947,1300000.0
2008-04-22 12:25:00,0.7947,0.795,0.7946,0.7948,114700000.0
2008-04-22 12:26:00,0.7948,0.795,0.7946,0.795,291900000.0
2008-04-22 12:27:00,0.795,0.79515,0.795,0.79515,190600000.0
2008-04-22 12:28:00,0.7952,0.7952,0.7952,0.7952,4400000.0
2008-04-22 12:29:00,0.7952,0.7952,0.7952,0.7952,1500000.0
2008-04-22 12:30:00,0.7952,0.7952,0.7947,0.795,29800000.0
2008-04-22 12:31:00,0.795,0.7951,0.795,0.7951,5900000.0
2008-04-22 12:32:00,0.7951,0.7951,0.7949,0.7949,7700000.0
2008-04-22 12:33:00,0.7949,0.7949,0.7948,0.7949,7400000.0
2008-04-22 12:34:00,0.7949,0.7952,0.7948,0.7948,14600000.0
2008-04-22 12:35:00,0.7948,0.7948,0.7948,0.7948,5000000.0
2008-04-22 12:36:00,0.7948,0.7949,0.7948,0.7948,54900000.0
2008-04-22 12:37:00,0.7948,0.7949,0.7948,0.7948,23500000.0
2008-04-22 12:38:00,0.7948,0.795,0.7943,0.7947,92800000.0
2008-04-22 12:39:00,0.7947,0.7952,0.7947,0.7949,175100000.0
2008-04-22 12:40:00,0.7949,0.7951,0.7949,0.79505,92800000.0
2008-04-22 12:41:00,0.79505,0.7953,0.795,0.7953,87600000.0
2008-04-22 12:42:00,0.7953,0.7953,0.7953,0.7953,1100000.0
2008-04-22 12:43:00,0.7953,0.7953,0.7952,0.7952,9200000.0
2008-04-22 12:44:00,0.7952,0.7953,0.7952,0.7953,24400000.0
2008-04-22 12:45:00,0.7953,0.7953,0.7951,0.7951,39900000.0
2008-04-22 12:46:00,0.7951,0.7951,0.7951,0.7951,36600000.0
2008-04-22 12:47:00,0.7951,0.7951,0.795,0.7951,79500000.0
2008-04-22 12:48:00,0.7952,0.7952,0.7952,0.7952,7500000.0
2008-04-22 12:49:00,0.7951,0.7954,0.7951,0.7952,89700000.0
2008-04-22 12:50:00,0.7952,0.7957,0.7952,0.7954,59800000.0
2008-04-22 12:51:00,0.7954,0.7954,0.7952,0.7952,21500000.0
2008-04-22 12:52:00,0.7951,0.7951,0.7951,0.7951,1000000.0
2008-04-22 12:53:00,0.7951,0.7951,0.795,0.7951,21500000.0
2008-04-22 12:54:00,0.7951,0.7951,0.7951,0.7951,3200000.0
2008-04-22 12:55:00,0.7951,0.7953,0.795,0.7951,39100000.0
2008-04-22 12:56:00,0.7951,0.7952,0.795,0.7951,15800000.0
2008-04-22 12:57:00,0.7951,0.7952,0.7951,0.7951,22100000.0
2008-04-22 12:58:00,0.7951,0.7951,0.7951,0.7951,14900000.0
2008-04-22 12:59:00,0.7951,0.7951,0.7951,0.7951,8800000.0
2008-04-22 13:00:00,0.7951,0.7951,0.7951,0.7951,400000.0
2008-04-22 13:01:00,0.7951,0.7951,0.7951,0.7951,2200000.0
2008-04-22 13:02:00,0.7951,0.7951,0.7951,0.7951,1800000.0
2008-04-22 13:03:00,0.7951,0.7951,0.7951,0.7951,4900000.0
2008-04-22 13:04:00,0.7951,0.7953,0.7951,0.7953,58000000.0
2008-04-22 13:05:00,0.7953,0.7953,0.7952,0.7953,26000000.0
2008-04-22 13:06:00,0.7953,0.7957,0.7953,0.7955,183300000.0
2008-04-22 13:07:00,0.7955,0.7957,0.7955,0.7957,51400000.0
2008-04-22 13:08:00,0.7957,0.7959,0.7957,0.7959,8400000.0
2008-04-22 13:09:00,0.7959,0.796,0.79585,0.7959,18700000.0
2008-04-22 13:10:00,0.7959,0.7962,0.7959,0.7961,27400000.0
2008-04-22 13:11:00,0.7961,0.7961,0.7956,0.7957,60700000.0
2008-04-22 13:12:00,0.7957,0.796,0.7957,0.7957,15100000.0
2008-04-22 13:13:00,0.7957,0.7958,0.7957,0.7958,18000000.0
2008-04-22 13:14:00,0.7958,0.7958,0.7958,0.7958,1500000.0
2008-04-22 13:15:00,0.7958,0.7959,0.7958,0.7959,63500000.0
2008-04-22 13:16:00,0.7959,0.7961,0.7959,0.7961,132200000.0
2008-04-22 13:17:00,0.7961,0.7962,0.79595,0.79615,59800000.0
2008-04-22 13:18:00,0.79615,0.79635,0.7959,0.7962,64200000.0
2008-04-22 13:19:00,0.7962,0.7962,0.7962,0.7962,6500000.0
2008-04-22 13:20:00,0.7962,0.7962,0.7962,0.7962,1400000.0
2008-04-22 13:21:00,0.7962,0.7964,0.7962,0.7963,100300000.0
2008-04-22 13:22:00,0.7963,0.7963,0.7961,0.7961,34700000.0
2008-04-22 13:23:00,0.7961,0.7962,0.7961,0.7961,10700000.0
2008-04-22 13:24:00,0.7961,0.7961,0.7961,0.7961,18200000.0
2008-04-22 13:25:00,0.7961,0.7962,0.7961,0.7962,7600000.0
2008-04-22 13:26:00,0.7962,0.7962,0.7961,0.7962,2700000.0
2008-04-22 13:27:00,0.7962,0.7962,0.796,0.7961,9000000.0
2008-04-22 13:28:00,0.7961,0.7961,0.7961,0.7961,3000000.0
2008-04-22 13:29:00,0.7961,0.7961,0.7961,0.7961,2500000.0
2008-04-22 13:30:00,0.7961,0.7964,0.7961,0.7964,10500000.0
2008-04-22 13:31:00,0.7964,0.7964,0.796,0.7961,16900000.0
2008-04-22 13:32:00,0.7961,0.7962,0.7961,0.7961,24600000.0
2008-04-22 13:33:00,0.7961,0.7961,0.7961,0.7961,3700000.0
2008-04-22 13:34:00,0.7961,0.7964,0.7961,0.7962,34500000.0
2008-04-22 13:35:00,0.7962,0.7964,0.7962,0.7962,109800000.0
2008-04-22 13:36:00,0.7962,0.7962,0.796,0.796,42800000.0
2008-04-22 13:37:00,0.796,0.796,0.7959,0.796,6600000.0
2008-04-22 13:38:00,0.796,0.7964,0.796,0.7961,42600000.0
2008-04-22 13:39:00,0.7961,0.7966,0.7961,0.7966,56900000.0
2008-04-22 13:40:00,0.7966,0.797,0.7965,0.7969,53100000.0
2008-04-22 13:41:00,0.7969,0.797,0.7969,0.7969,5700000.0
2008-04-22 13:42:00,0.7969,0.7971,0.7969,0.7971,24700000.0
2008-04-22 13:43:00,0.7971,0.7973,0.7967,0.7971,35100000.0
2008-04-22 13:44:00,0.7971,0.7972,0.7969,0.7971,8100000.0
2008-04-22 13:45:00,0.7971,0.7971,0.797,0.797,44100000.0
2008-04-22 13:46:00,0.797,0.797,0.7969,0.797,41100000.0
2008-04-22 13:47:00,0.797,0.7971,0.797,0.7971,31900000.0
2008-04-22 13:48:00,0.7971,0.7971,0.7971,0.7971,3900000.0
2008-04-22 13:49:00,0.7971,0.7971,0.7969,0.7971,28100000.0
2008-04-22 13:50:00,0.7971,0.7971,0.797,0.797,6500000.0
2008-04-22 13:51:00,0.797,0.797,0.797,0.797,3100000.0
2008-04-22 13:52:00,0.797,0.797,0.7969,0.7969,5600000.0
2008-04-22 13:53:00,0.7969,0.7978,0.7969,0.7974,57200000.0
2008-04-22 13:54:00,0.7974,0.7975,0.7974,0.7975,30600000.0
2008-04-22 13:55:00,0.7975,0.7975,0.7973,0.7974,122400000.0
2008-04-22 13:56:00,0.79745,0.7977,0.7974,0.7977,128000000.0
2008-04-22 13:57:00,0.7977,0.7977,0.7972,0.7972,155400000.0
2008-04-22 13:58:00,0.7972,0.7974,0.797,0.797,160300000.0
2008-04-22 13:59:00,0.79695,0.79705,0.79695,0.797,86800000.0
2008-04-22 14:00:00,0.797,0.797,0.7967,0.7969,82400000.0
2008-04-22 14:01:00,0.7969,0.7972,0.7966,0.7966,105800000.0
2008-04-22 14:02:00,0.7966,0.797,0.79655,0.7968,67000000.0
2008-04-22 14:03:00,0.7968,0.7971,0.7968,0.7968,49400000.0
2008-04-22 14:04:00,0.7968,0.7969,0.7968,0.7969,64100000.0
2008-04-22 14:05:00,0.7969,0.79695,0.7968,0.7968,137600000.0
2008-04-22 14:06:00,0.7968,0.79695,0.7968,0.79695,27400000.0
2008-04-22 14:07:00,0.79695,0.79715,0.79695,0.7971,40300000.0
2008-04-22 14:08:00,0.7971,0.7972,0.797,0.79715,45800000.0
2008-04-22 14:09:00,0.79715,0.7972,0.7971,0.79715,34800000.0
2008-04-22 14:10:00,0.79715,0.7972,0.79715,0.79715,38200000.0
2008-04-22 14:11:00,0.79715,0.79725,0.79715,0.79715,10800000.0
2008-04-22 14:12:00,0.79715,0.79725,0.79715,0.7972,14000000.0
2008-04-22 14:13:00,0.7972,0.7973,0.7971,0.7971,84400000.0
2008-04-22 14:14:00,0.7971,0.7971,0.7971,0.7971,98100000.0
2008-04-22 14:15:00,0.7971,0.79715,0.7971,0.79715,105200000.0
2008-04-22 14:16:00,0.79715,0.7972,0.7971,0.7972,75700000.0
2008-04-22 14:17:00,0.7972,0.7972,0.797,0.797,62600000.0
2008-04-22 14:18:00,0.797,0.797,0.7966,0.7966,38100000.0
2008-04-22 14:19:00,0.7966,0.7966,0.7964,0.79645,26200000.0
2008-04-22 14:20:00,0.797,0.797,0.797,0.797,3000000.0
2008-04-22 14:21:00,0.797,0.7971,0.797,0.79705,57400000.0
2008-04-22 14:22:00,0.79705,0.79715,0.79695,0.79715,32200000.0
2008-04-22 14:23:00,0.79715,0.7975,0.7969,0.7971,76800000.0
2008-04-22 14:24:00,0.7971,0.7973,0.797,0.797,31300000.0
2008-04-22 14:25:00,0.797,0.79715,0.797,0.797,62500000.0
2008-04-22 14:26:00,0.797,0.797,0.79645,0.7967,74100000.0
2008-04-22 14:27:00,0.7967,0.7967,0.7962,0.7962,50400000.0
2008-04-22 14:28:00,0.7962,0.79635,0.796,0.79635,168900000.0
2008-04-22 14:29:00,0.79635,0.79655,0.7962,0.7964,73100000.0
2008-04-22 14:30:00,0.7964,0.7965,0.7964,0.7965,10600000.0
2008-04-22 14:31:00,0.7965,0.7965,0.7965,0.7965,6100000.0
2008-04-22 14:32:00,0.7965,0.79655,0.7965,0.7965,7100000.0
2008-04-22 14:33:00,0.7965,0.7965,0.7965,0.7965,3500000.0
2008-04-22 14:34:00,0.7965,0.7965,0.7965,0.7965,5500000.0
2008-04-22 14:35:00,0.7965,0.79665,0.7965,0.7966,12700000.0
2008-04-22 14:36:00,0.7966,0.7966,0.79655,0.79655,6600000.0
2008-04-22 14:37:00,0.79655,0.7967,0.7965,0.79665,91000000.0
2008-04-22 14:38:00,0.79675,0.79695,0.7967,0.7969,98600000.0
2008-04-22 14:39:00,0.7969,0.79705,0.7969,0.79705,33000000.0
2008-04-22 14:40:00,0.79705,0.7972,0.797,0.79705,212900000.0
2008-04-22 14:41:00,0.79705,0.7971,0.797,0.7971,25200000.0
2008-04-22 14:42:00,0.7971,0.7972,0.7971,0.7971,46700000.0
2008-04-22 14:43:00,0.7971,0.7971,0.7971,0.7971,94700000.0
2008-04-22 14:44:00,0.7971,0.7971,0.7971,0.7971,61600000.0
2008-04-22 14:45:00,0.7971,0.79715,0.7971,0.7971,97300000.0
2008-04-22 14:46:00,0.7971,0.7971,0.7971,0.7971,74400000.0
2008-04-22 14:47:00,0.7971,0.7971,0.7971,0.7971,20400000.0
2008-04-22 14:48:00,0.7971,0.7971,0.7968,0.7969,57100000.0
2008-04-22 14:49:00,0.7969,0.797,0.7968,0.797,77400000.0
2008-04-22 14:50:00,0.797,0.797,0.79695,0.79695,12100000.0
2008-04-22 14:51:00,0.79695,0.79695,0.79695,0.79695,26800000.0
2008-04-22 14:52:00,0.79695,0.79695,0.7969,0.79695,28800000.0
2008-04-22 14:53:00,0.79695,0.797,0.79695,0.797,5900000.0
2008-04-22 14:54:00,0.797,0.797,0.797,0.797,3700000.0
2008-04-22 14:55:00,0.797,0.797,0.7968,0.7969,90300000.0
2008-04-22 14:56:00,0.7969,0.7969,0.7969,0.7969,2100000.0
2008-04-22 14:57:00,0.7969,0.7969,0.7968,0.7968,26000000.0
2008-04-22 14:58:00,0.7968,0.7968,0.7966,0.7966,106800000.0
2008-04-22 14:59:00,0.7966,0.7967,0.79655,0.7966,166600000.0
2008-04-22 15:00:00,0.7966,0.7967,0.7966,0.7966,70200000.0
2008-04-22 15:01:00,0.7966,0.7968,0.7966,0.7967,141700000.0
2008-04-22 15:02:00,0.7967,0.7968,0.7966,0.7966,37800000.0
2008-04-22 15:03:00,0.7966,0.7967,0.79635,0.79635,138200000.0
2008-04-22 15:04:00,0.79635,0.7964,0.796,0.796,146800000.0
2008-04-22 15:05:00,0.796,0.7962,0.7955,0.79555,141800000.0
2008-04-22 15:06:00,0.79555,0.7957,0.79515,0.79515,106000000.0
2008-04-22 15:07:00,0.79515,0.7953,0.7949,0.7952,112100000.0
2008-04-22 15:08:00,0.7952,0.7954,0.7952,0.7954,49800000.0
2008-04-22 15:09:00,0.7954,0.7955,0.7954,0.79545,16700000.0
2008-04-22 15:10:00,0.79545,0.79545,0.7954,0.79545,13900000.0
2008-04-22 15:11:00,0.79545,0.79545,0.79515,0.7952,36400000.0
2008-04-22 15:12:00,0.7949,0.7953,0.7949,0.7953,143600000.0
2008-04-22 15:13:00,0.7953,0.79545,0.7952,0.79545,45900000.0
2008-04-22 15:14:00,0.79545,0.7955,0.7953,0.7954,17200000.0
2008-04-22 15:15:00,0.7954,0.7955,0.7954,0.79545,8000000.0
2008-04-22 15:16:00,0.79545,0.7955,0.79545,0.7955,2400000.0
2008-04-22 15:17:00,0.7955,0.7955,0.7955,0.7955,3600000.0
2008-04-22 15:18:00,0.7955,0.7958,0.7955,0.7955,23400000.0
2008-04-22 15:19:00,0.7955,0.7955,0.7955,0.7955,10500000.0
2008-04-22 15:20:00,0.7955,0.7955,0.7955,0.7955,11500000.0
2008-04-22 15:21:00,0.7955,0.7956,0.7954,0.7955,47200000.0
2008-04-22 15:22:00,0.7955,0.79575,0.7955,0.7955,25200000.0
2008-04-22 15:23:00,0.7955,0.7957,0.7955,0.7956,32200000.0
2008-04-22 15:24:00,0.7956,0.79605,0.7954,0.79595,94800000.0
2008-04-22 15:25:00,0.79595,0.79595,0.7951,0.7952,180600000.0
2008-04-22 15:26:00,0.7953,0.7956,0.7953,0.79555,45800000.0
2008-04-22 15:27:00,0.79555,0.79555,0.7946,0.79465,107400000.0
2008-04-22 15:28:00,0.79465,0.7947,0.79465,0.7947,25200000.0
2008-04-22 15:29:00,0.7947,0.7948,0.7939,0.7939,140000000.0
2008-04-22 15:30:00,0.7939,0.7942,0.7939,0.7941,156300000.0
2008-04-22 15:31:00,0.79415,0.7947,0.79405,0.79415,87100000.0
2008-04-22 15:32:00,0.79415,0.7942,0.794,0.794,64600000.0
2008-04-22 15:33:00,0.794,0.7944,0.794,0.7944,50700000.0
2008-04-22 15:34:00,0.7944,0.7945,0.7944,0.7945,35300000.0
2008-04-22 15:35:00,0.7945,0.7945,0.7943,0.7943,21600000.0
2008-04-22 15:36:00,0.7943,0.79455,0.7943,0.79455,29300000.0
2008-04-22 15:37:00,0.79455,0.79475,0.7945,0.79475,94900000.0
2008-04-22 15:38:00,0.79475,0.79475,0.7947,0.7947,13600000.0
2008-04-22 15:39:00,0.7947,0.7947,0.7947,0.7947,46500000.0
2008-04-22 15:40:00,0.7947,0.7947,0.7947,0.7947,18400000.0
2008-04-22 15:41:00,0.7947,0.7948,0.7947,0.7948,31200000.0
2008-04-22 15:42:00,0.7948,0.7949,0.7947,0.7947,16600000.0
2008-04-22 15:43:00,0.7947,0.7947,0.7947,0.7947,10000000.0
2008-04-22 15:44:00,0.7947,0.7948,0.7947,0.7948,17600000.0
2008-04-22 15:45:00,0.7948,0.7957,0.7948,0.7957,60100000.0
2008-04-22 15:46:00,0.7955,0.7955,0.795,0.795,223000000.0
2008-04-22 15:47:00,0.795,0.7953,0.7945,0.7952,100600000.0
2008-04-22 15:48:00,0.7952,0.79545,0.7951,0.7952,112500000.0
2008-04-22 15:49:00,0.7952,0.7953,0.7951,0.79515,93700000.0
2008-04-22 15:50:00,0.79515,0.79525,0.79515,0.7952,44000000.0
2008-04-22 15:51:00,0.7952,0.79535,0.7952,0.79535,52000000.0
2008-04-22 15:52:00,0.79535,0.79535,0.7952,0.7952,30900000.0
2008-04-22 15:53:00,0.7952,0.7954,0.7952,0.7953,135300000.0
2008-04-22 15:54:00,0.7953,0.7954,0.7952,0.7952,156400000.0
2008-04-22 15:55:00,0.7952,0.7952,0.79485,0.7949,92400000.0
2008-04-22 15:56:00,0.7949,0.795,0.7949,0.7949,99000000.0
2008-04-22 15:57:00,0.7949,0.7954,0.7949,0.7954,72900000.0
2008-04-22 15:58:00,0.79545,0.7957,0.7954,0.7957,61800000.0
2008-04-22 15:59:00,0.7957,0.7962,0.7955,0.7958,122900000.0
2008-04-22 16:00:00,0.7957,0.7959,0.79505,0.7951,87600000.0
2008-04-22 16:01:00,0.7951,0.7955,0.79495,0.7955,92600000.0
2008-04-22 16:02:00,0.7955,0.7955,0.7955,0.7955,5300000.0
2008-04-22 16:03:00,0.7955,0.7955,0.79525,0.7953,7200000.0
2008-04-22 16:04:00,0.7953,0.79555,0.7953,0.79555,24600000.0
2008-04-22 16:05:00,0.79555,0.7958,0.79495,0.7953,95500000.0
2008-04-22 16:06:00,0.7953,0.7953,0.7952,0.7952,8800000.0
2008-04-22 16:07:00,0.7952,0.7952,0.79485,0.79505,32300000.0
2008-04-22 16:08:00,0.79505,0.7952,0.79505,0.7952,15400000.0
2008-04-22 16:09:00,0.7952,0.7957,0.7952,0.7957,40400000.0
2008-04-22 16:10:00,0.7957,0.7958,0.7954,0.7955,29500000.0
2008-04-22 16:11:00,0.7955,0.7956,0.7954,0.7955,30000000.0
2008-04-22 16:12:00,0.7955,0.7956,0.7953,0.7953,40300000.0
2008-04-22 16:13:00,0.7953,0.7957,0.7953,0.7956,45600000.0
2008-04-22 16:14:00,0.7956,0.79565,0.7955,0.7956,96300000.0
2008-04-22 16:15:00,0.7956,0.79565,0.7953,0.7953,52000000.0
2008-04-22 16:16:00,0.7953,0.7953,0.79495,0.7952,122400000.0
2008-04-22 16:17:00,0.7952,0.79595,0.7952,0.79595,122600000.0
2008-04-22 16:18:00,0.79595,0.7963,0.79585,0.7963,79100000.0
2008-04-22 16:19:00,0.7963,0.7963,0.79625,0.79625,16800000.0
2008-04-22 16:20:00,0.79625,0.7964,0.79625,0.7964,86900000.0
2008-04-22 16:21:00,0.7964,0.7965,0.79615,0.79635,44900000.0
2008-04-22 16:22:00,0.79635,0.7965,0.7959,0.7961,64100000.0
2008-04-22 16:23:00,0.7961,0.7961,0.7957,0.79575,106400000.0
2008-04-22 16:24:00,0.79575,0.7964,0.79575,0.7963,50300000.0
2008-04-22 16:25:00,0.7963,0.7966,0.79625,0.7964,90500000.0
2008-04-22 16:26:00,0.7964,0.797,0.79635,0.7967,291600000.0
2008-04-22 16:27:00,0.7967,0.7969,0.7966,0.7967,44600000.0
2008-04-22 16:28:00,0.7967,0.797,0.7966,0.7969,90200000.0
2008-04-22 16:29:00,0.7969,0.79715,0.7965,0.7967,90400000.0
2008-04-22 16:30:00,0.7967,0.7967,0.7961,0.7961,141200000.0
2008-04-22 16:31:00,0.7961,0.7963,0.7958,0.7961,58700000.0
2008-04-22 16:32:00,0.7961,0.79685,0.7961,0.7966,56200000.0
2008-04-22 16:33:00,0.7966,0.7966,0.7963,0.7963,31100000.0
2008-04-22 16:34:00,0.7963,0.79645,0.7963,0.79645,13400000.0
2008-04-22 16:35:00,0.79645,0.79665,0.7964,0.7966,89100000.0
2008-04-22 16:36:00,0.79675,0.7972,0.79675,0.797,109400000.0
2008-04-22 16:37:00,0.797,0.797,0.79645,0.79665,44500000.0
2008-04-22 16:38:00,0.7967,0.7968,0.7967,0.7968,22100000.0
2008-04-22 16:39:00,0.7968,0.7968,0.7967,0.7967,94800000.0
2008-04-22 16:40:00,0.7967,0.7967,0.7967,0.7967,68500000.0
2008-04-22 16:41:00,0.7967,0.7975,0.7967,0.7974,104000000.0
2008-04-22 16:42:00,0.7974,0.7974,0.7966,0.7967,64300000.0
2008-04-22 16:43:00,0.7967,0.7968,0.7967,0.79675,17200000.0
2008-04-22 16:44:00,0.7967,0.79685,0.7966,0.7968,27800000.0
2008-04-22 16:45:00,0.7968,0.797,0.7967,0.7967,28600000.0
2008-04-22 16:46:00,0.7967,0.7969,0.7967,0.79675,28600000.0
2008-04-22 16:47:00,0.7968,0.7969,0.7967,0.7969,73800000.0
2008-04-22 16:48:00,0.7969,0.79745,0.7969,0.79745,280400000.0
2008-04-22 16:49:00,0.79735,0.79775,0.79645,0.79655,405600000.0
2008-04-22 16:50:00,0.79655,0.7969,0.79655,0.79685,75000000.0
2008-04-22 16:51:00,0.79685,0.7969,0.7967,0.7967,67100000.0
2008-04-22 16:52:00,0.7967,0.7969,0.7966,0.7966,145300000.0
2008-04-22 16:53:00,0.7966,0.7967,0.79645,0.7966,57300000.0
2008-04-22 16:54:00,0.7966,0.7966,0.7966,0.7966,23000000.0
2008-04-22 16:55:00,0.7966,0.7966,0.7964,0.7965,70400000.0
2008-04-22 16:56:00,0.7965,0.7965,0.79645,0.7965,55800000.0
2008-04-22 16:57:00,0.7965,0.7965,0.7965,0.7965,26400000.0
2008-04-22 16:58:00,0.7965,0.79665,0.79645,0.7965,55000000.0
2008-04-22 16:59:00,0.7965,0.79685,0.7965,0.7966,195300000.0
2008-04-22 17:00:00,0.7966,0.7967,0.79635,0.79645,100800000.0
2008-04-22 17:01:00,0.79645,0.7965,0.7963,0.7964,25400000.0
2008-04-22 17:02:00,0.7964,0.7964,0.7963,0.79635,36700000.0
2008-04-22 17:03:00,0.79635,0.7964,0.7963,0.79635,49700000.0
2008-04-22 17:04:00,0.79635,0.7964,0.7963,0.7963,68700000.0
2008-04-22 17:05:00,0.7963,0.7964,0.79625,0.7964,79600000.0
2008-04-22 17:06:00,0.7964,0.7964,0.79625,0.7963,23300000.0
2008-04-22 17:07:00,0.7963,0.7964,0.7963,0.7963,54500000.0
2008-04-22 17:08:00,0.7963,0.7964,0.7963,0.7963,22400000.0
2008-04-22 17:09:00,0.79635,0.79635,0.79635,0.79635,11200000.0
2008-04-22 17:10:00,0.79635,0.7964,0.79635,0.7964,5800000.0
2008-04-22 17:11:00,0.7964,0.7964,0.7963,0.7964,51800000.0
2008-04-22 17:12:00,0.79635,0.79635,0.7963,0.7963,13600000.0
2008-04-22 17:13:00,0.7963,0.7965,0.7963,0.79645,46500000.0
2008-04-22 17:14:00,0.79645,0.79655,0.79645,0.7965,22000000.0
2008-04-22 17:15:00,0.7965,0.7965,0.79645,0.79645,15600000.0
2008-04-22 17:16:00,0.79645,0.79655,0.79645,0.79655,16700000.0
2008-04-22 17:17:00,0.79655,0.7966,0.7965,0.7965,37300000.0
2008-04-22 17:18:00,0.7965,0.7966,0.7965,0.7966,46200000.0
2008-04-22 17:19:00,0.7966,0.7972,0.79655,0.79715,128900000.0
2008-04-22 17:20:00,0.79715,0.79715,0.797,0.7971,26200000.0
2008-04-22 17:21:00,0.7971,0.79715,0.79705,0.7971,51900000.0
2008-04-22 17:22:00,0.79715,0.79735,0.79715,0.79735,23400000.0
2008-04-22 17:23:00,0.79735,0.7976,0.79735,0.79745,74200000.0
2008-04-22 17:24:00,0.79745,0.7976,0.79745,0.7975,38800000.0
2008-04-22 17:25:00,0.7975,0.7976,0.79745,0.7975,34700000.0
2008-04-22 17:26:00,0.7975,0.7976,0.7975,0.79755,75300000.0
2008-04-22 17:27:00,0.79755,0.79755,0.79745,0.7975,32700000.0
2008-04-22 17:28:00,0.7975,0.79755,0.7975,0.7975,108300000.0
2008-04-22 17:29:00,0.7975,0.79755,0.7975,0.79755,16400000.0
2008-04-22 17:30:00,0.79755,0.7978,0.7975,0.79755,280200000.0
2008-04-22 17:31:00,0.79755,0.79765,0.79725,0.7975,151700000.0
2008-04-22 17:32:00,0.7975,0.79755,0.7975,0.79755,205900000.0
2008-04-22 17:33:00,0.79755,0.79755,0.7975,0.7975,134400000.0
2008-04-22 17:34:00,0.7975,0.7975,0.7974,0.79745,65200000.0
2008-04-22 17:35:00,0.79745,0.79745,0.7973,0.79735,217800000.0
2008-04-22 17:36:00,0.79735,0.7974,0.7972,0.7974,323200000.0
2008-04-22 17:37:00,0.7974,0.79765,0.7973,0.7976,246100000.0
2008-04-22 17:38:00,0.7976,0.79765,0.7975,0.7975,171000000.0
2008-04-22 17:39:00,0.7975,0.7975,0.7974,0.79745,23600000.0
2008-04-22 17:40:00,0.79745,0.79755,0.79745,0.7975,106900000.0
2008-04-22 17:41:00,0.7975,0.7976,0.7973,0.7976,243600000.0
2008-04-22 17:42:00,0.79755,0.79755,0.79715,0.7972,30100000.0
2008-04-22 17:43:00,0.7972,0.79755,0.7971,0.79755,72200000.0
2008-04-22 17:44:00,0.79755,0.79775,0.7973,0.79775,33100000.0
2008-04-22 17:45:00,0.79775,0.79775,0.79725,0.7975,128400000.0
2008-04-22 17:46:00,0.7975,0.7977,0.7975,0.79765,63200000.0
2008-04-22 17:47:00,0.79765,0.79775,0.79765,0.7977,28500000.0
2008-04-22 17:48:00,0.7977,0.7977,0.7976,0.7977,19500000.0
2008-04-22 17:49:00,0.7977,0.7977,0.79755,0.7976,61800000.0
2008-04-22 17:50:00,0.7976,0.79765,0.7975,0.79765,46600000.0
2008-04-22 17:51:00,0.79765,0.7977,0.7976,0.79765,54500000.0
2008-04-22 17:52:00,0.79765,0.7977,0.79755,0.79755,43000000.0
2008-04-22 17:53:00,0.79755,0.79775,0.79745,0.79755,90900000.0
2008-04-22 17:54:00,0.79755,0.79755,0.79715,0.79725,49900000.0
2008-04-22 17:55:00,0.79725,0.7974,0.7972,0.7973,94400000.0
2008-04-22 17:56:00,0.7973,0.7974,0.7972,0.7972,58800000.0
2008-04-22 17:57:00,0.7972,0.7977,0.79715,0.7975,152400000.0
2008-04-22 17:58:00,0.7975,0.7978,0.7975,0.7977,148800000.0
2008-04-22 17:59:00,0.7977,0.7977,0.7974,0.7975,119400000.0
2008-04-22 18:00:00,0.7975,0.7975,0.79745,0.7975,187900000.0
2008-04-22 18:01:00,0.7975,0.7984,0.7975,0.7983,230400000.0
2008-04-22 18:02:00,0.7983,0.7984,0.7981,0.7981,184800000.0
2008-04-22 18:03:00,0.7981,0.7985,0.7981,0.7983,181800000.0
2008-04-22 18:04:00,0.7983,0.7984,0.7978,0.7978,170700000.0
2008-04-22 18:05:00,0.7977,0.798,0.7977,0.798,17900000.0
2008-04-22 18:06:00,0.798,0.7981,0.798,0.798,59000000.0
2008-04-22 18:07:00,0.798,0.79815,0.798,0.79815,35000000.0
2008-04-22 18:08:00,0.79815,0.7982,0.7981,0.7982,70500000.0
2008-04-22 18:09:00,0.7982,0.7984,0.7982,0.7983,49900000.0
2008-04-22 18:10:00,0.7983,0.7983,0.7982,0.7983,11800000.0
2008-04-22 18:11:00,0.7983,0.7983,0.7983,0.7983,1900000.0
2008-04-22 18:12:00,0.7983,0.7985,0.7983,0.7983,3200000.0
2008-04-22 18:13:00,0.7983,0.7983,0.7983,0.7983,1900000.0
2008-04-22 18:14:00,0.7983,0.7983,0.7983,0.7983,1900000.0
2008-04-22 18:15:00,0.7983,0.79855,0.7983,0.7983,121900000.0
2008-04-22 18:16:00,0.7983,0.7984,0.7982,0.7982,31300000.0
2008-04-22 18:17:00,0.7982,0.7982,0.798,0.798,23600000.0
2008-04-22 18:18:00,0.798,0.7982,0.798,0.798,24100000.0
2008-04-22 18:19:00,0.798,0.798,0.7979,0.7979,13400000.0
2008-04-22 18:20:00,0.7979,0.7979,0.7979,0.7979,6800000.0
2008-04-22 18:21:00,0.7979,0.7979,0.7979,0.7979,7500000.0
2008-04-22 18:22:00,0.7979,0.7979,0.79775,0.7978,43400000.0
2008-04-22 18:23:00,0.7978,0.7978,0.7978,0.7978,29500000.0
2008-04-22 18:24:00,0.7978,0.798,0.7978,0.7979,38100000.0
2008-04-22 18:25:00,0.7979,0.798,0.7977,0.7977,44100000.0
2008-04-22 18:26:00,0.7977,0.7979,0.7977,0.7979,16900000.0
2008-04-22 18:27:00,0.7979,0.798,0.7979,0.798,17100000.0
2008-04-22 18:28:00,0.798,0.7981,0.7979,0.7979,12600000.0
2008-04-22 18:29:00,0.7979,0.7979,0.7978,0.7978,8300000.0
2008-04-22 18:30:00,0.7978,0.798,0.79775,0.7979,86000000.0
2008-04-22 18:31:00,0.7979,0.7979,0.7978,0.7979,22400000.0
2008-04-22 18:32:00,0.7979,0.798,0.7977,0.7978,34000000.0
2008-04-22 18:33:00,0.7978,0.7978,0.7977,0.7978,31300000.0
2008-04-22 18:34:00,0.7978,0.7978,0.7976,0.7976,37000000.0
2008-04-22 18:35:00,0.7976,0.7976,0.7975,0.7975,117400000.0
2008-04-22 18:36:00,0.7975,0.7975,0.7975,0.7975,153600000.0
2008-04-22 18:37:00,0.7975,0.7975,0.7972,0.7972,69600000.0
2008-04-22 18:38:00,0.7972,0.7972,0.7972,0.7972,125800000.0
2008-04-22 18:39:00,0.7972,0.7977,0.7972,0.7977,75300000.0
2008-04-22 18:40:00,0.7977,0.7977,0.7977,0.7977,4400000.0
2008-04-22 18:41:00,0.7977,0.7977,0.7973,0.7973,66500000.0
2008-04-22 18:42:00,0.7973,0.7973,0.7972,0.7973,24500000.0
2008-04-22 18:43:00,0.7973,0.7973,0.7973,0.7973,4800000.0
2008-04-22 18:44:00,0.7973,0.7973,0.7973,0.7973,3200000.0
2008-04-22 18:45:00,0.7973,0.7975,0.7973,0.7974,12400000.0
2008-04-22 18:46:00,0.7974,0.7974,0.7974,0.7974,1700000.0
2008-04-22 18:47:00,0.7974,0.7974,0.7971,0.7973,43700000.0
2008-04-22 18:48:00,0.7973,0.7974,0.797,0.7971,82800000.0
2008-04-22 18:49:00,0.7971,0.7971,0.797,0.797,54200000.0
2008-04-22 18:50:00,0.797,0.797,0.7969,0.797,23100000.0
2008-04-22 18:51:00,0.797,0.797,0.7969,0.7969,7700000.0
2008-04-22 18:52:00,0.7969,0.7969,0.7968,0.7968,3000000.0
2008-04-22 18:53:00,0.7968,0.7968,0.7961,0.7964,84200000.0
2008-04-22 18:54:00,0.7964,0.7969,0.7964,0.7966,78900000.0
2008-04-22 18:55:00,0.7967,0.7968,0.7966,0.7968,90100000.0
2008-04-22 18:56:00,0.7968,0.7968,0.7967,0.7967,7500000.0
2008-04-22 18:57:00,0.7967,0.7967,0.7967,0.7967,7200000.0
2008-04-22 18:58:00,0.7967,0.7969,0.7965,0.7969,162600000.0
2008-04-22 18:59:00,0.7969,0.7969,0.7964,0.7967,278300000.0
2008-04-22 19:00:00,0.7966,0.7966,0.79655,0.79655,89600000.0
2008-04-22 19:01:00,0.79655,0.79655,0.7965,0.7965,76200000.0
2008-04-22 19:02:00,0.7965,0.7966,0.7965,0.7966,17700000.0
2008-04-22 19:03:00,0.7966,0.79705,0.7966,0.797,114600000.0
2008-04-22 19:04:00,0.797,0.797,0.797,0.797,17300000.0
2008-04-22 19:05:00,0.797,0.7971,0.797,0.7971,30100000.0
2008-04-22 19:06:00,0.7971,0.79745,0.7971,0.79745,15200000.0
2008-04-22 19:07:00,0.79745,0.7975,0.79745,0.7975,23800000.0
2008-04-22 19:08:00,0.7975,0.7975,0.7975,0.7975,200000.0
2008-04-22 19:09:00,0.7975,0.79755,0.7975,0.79755,51300000.0
2008-04-22 19:10:00,0.79755,0.79755,0.79755,0.79755,39200000.0
2008-04-22 19:11:00,0.79755,0.79755,0.79755,0.79755,44800000.0
2008-04-22 19:12:00,0.79755,0.79755,0.79755,0.79755,11200000.0
2008-04-22 19:13:00,0.79755,0.79755,0.79755,0.79755,39200000.0
2008-04-22 19:14:00,0.79755,0.79755,0.79755,0.79755,84000000.0
2008-04-22 19:15:00,0.79755,0.79765,0.79755,0.79755,204000000.0
2008-04-22 19:16:00,0.79755,0.79755,0.79695,0.79745,368000000.0
2008-04-22 19:17:00,0.79745,0.7977,0.79745,0.7977,145600000.0
2008-04-22 19:18:00,0.79775,0.79795,0.79755,0.79795,239300000.0
2008-04-22 19:19:00,0.79795,0.79795,0.79745,0.79785,280300000.0
2008-04-22 19:20:00,0.79785,0.79785,0.7977,0.7977,59000000.0
2008-04-22 19:21:00,0.7977,0.79785,0.7977,0.79785,52800000.0
2008-04-22 19:22:00,0.79785,0.79785,0.79775,0.79775,34600000.0
2008-04-22 19:23:00,0.79775,0.79775,0.79735,0.7975,69900000.0
2008-04-22 19:24:00,0.7975,0.7975,0.79735,0.7975,39400000.0
2008-04-22 19:25:00,0.7975,0.7975,0.7974,0.7974,11500000.0
2008-04-22 19:26:00,0.7974,0.7974,0.7974,0.7974,800000.0
2008-04-22 19:27:00,0.7974,0.79745,0.7974,0.79745,62000000.0
2008-04-22 19:28:00,0.79745,0.79745,0.7974,0.7974,29000000.0
2008-04-22 19:29:00,0.7974,0.79745,0.79735,0.79735,52100000.0
2008-04-22 19:30:00,0.79735,0.79755,0.7973,0.79755,16300000.0
2008-04-22 19:31:00,0.79755,0.79755,0.79755,0.79755,5500000.0
2008-04-22 19:32:00,0.79745,0.79745,0.79745,0.79745,2600000.0
2008-04-22 19:33:00,0.79745,0.79745,0.79745,0.79745,2800000.0
2008-04-22 19:34:00,0.79745,0.79765,0.7974,0.7974,6800000.0
2008-04-22 19:35:00,0.7974,0.7974,0.79615,0.79635,242700000.0
2008-04-22 19:36:00,0.79635,0.79685,0.79635,0.79685,234200000.0
2008-04-22 19:37:00,0.79685,0.79715,0.79685,0.79705,123200000.0
2008-04-22 19:38:00,0.79705,0.79705,0.79705,0.79705,61600000.0
2008-04-22 19:39:00,0.797,0.797,0.79685,0.79685,63700000.0
2008-04-22 19:40:00,0.79685,0.79695,0.79685,0.79695,36400000.0
2008-04-22 19:41:00,0.79695,0.79695,0.79695,0.79695,1600000.0
2008-04-22 19:42:00,0.79695,0.79695,0.79675,0.79685,213000000.0
2008-04-22 19:43:00,0.79685,0.79685,0.79685,0.79685,140800000.0
2008-04-22 19:44:00,0.79685,0.79685,0.79685,0.79685,240800000.0
2008-04-22 19:45:00,0.79685,0.79685,0.7968,0.7968,101000000.0
2008-04-22 19:46:00,0.7968,0.7968,0.7968,0.7968,7000000.0
2008-04-22 19:47:00,0.7968,0.7968,0.7968,0.7968,4000000.0
2008-04-22 19:48:00,0.7968,0.79705,0.7968,0.79705,69900000.0
2008-04-22 19:49:00,0.79705,0.79715,0.797,0.79705,20700000.0
2008-04-22 19:50:00,0.79705,0.79705,0.797,0.79705,3800000.0
2008-04-22 19:51:00,0.79705,0.79705,0.79685,0.79685,64800000.0
2008-04-22 19:52:00,0.7969,0.7969,0.7969,0.7969,5500000.0
2008-04-22 19:53:00,0.7969,0.797,0.79685,0.797,123800000.0
2008-04-22 19:54:00,0.797,0.797,0.79685,0.7969,25300000.0
2008-04-22 19:55:00,0.7969,0.7969,0.7969,0.7969,200000.0
2008-04-22 19:56:00,0.7969,0.7969,0.7969,0.7969,300000.0
2008-04-22 19:57:00,0.7969,0.7969,0.7969,0.7969,1700000.0
2008-04-22 19:58:00,0.7969,0.797,0.7968,0.7968,8900000.0
2008-04-22 19:59:00,0.7968,0.7968,0.7968,0.7968,2200000.0
2008-04-22 20:00:00,0.7968,0.79695,0.7968,0.79695,26500000.0
2008-04-22 20:01:00,0.797,0.7972,0.797,0.7972,66600000.0
2008-04-22 20:02:00,0.7971,0.79725,0.79695,0.79695,52000000.0
2008-04-22 20:03:00,0.79695,0.79695,0.7963,0.79685,208500000.0
2008-04-22 20:04:00,0.79685,0.79695,0.79685,0.7969,19900000.0
2008-04-22 20:05:00,0.7969,0.7969,0.79685,0.79685,71600000.0
2008-04-22 20:06:00,0.79685,0.79705,0.79685,0.79705,116900000.0
2008-04-22 20:07:00,0.79705,0.79715,0.79685,0.79685,67400000.0
2008-04-22 20:08:00,0.79685,0.79685,0.79685,0.79685,55600000.0
2008-04-22 20:09:00,0.79685,0.79685,0.7968,0.7968,34200000.0
2008-04-22 20:10:00,0.7968,0.79685,0.7968,0.79685,1300000.0
2008-04-22 20:11:00,0.7968,0.79685,0.79675,0.79685,203800000.0
2008-04-22 20:12:00,0.79685,0.79685,0.79685,0.79685,4800000.0
2008-04-22 20:13:00,0.79685,0.79685,0.79675,0.79675,184800000.0
2008-04-22 20:14:00,0.79675,0.79675,0.79675,0.79675,29200000.0
2008-04-22 20:15:00,0.79675,0.79675,0.79675,0.79675,102400000.0
2008-04-22 20:16:00,0.79675,0.79675,0.79675,0.79675,44200000.0
2008-04-22 20:17:00,0.79675,0.79675,0.79675,0.79675,191200000.0
2008-04-22 20:18:00,0.79675,0.79675,0.79675,0.79675,58600000.0
2008-04-22 20:19:00,0.79675,0.79675,0.79675,0.79675,102200000.0
2008-04-22 20:20:00,0.79675,0.79675,0.79675,0.79675,29200000.0
2008-04-22 20:21:00,0.79675,0.7968,0.79675,0.7968,73500000.0
2008-04-22 20:22:00,0.7968,0.79695,0.7968,0.79695,32100000.0
2008-04-22 20:23:00,0.79695,0.79695,0.79695,0.79695,84800000.0
2008-04-22 20:24:00,0.79695,0.79695,0.7968,0.79685,115900000.0
2008-04-22 20:25:00,0.79685,0.79695,0.79685,0.7969,79900000.0
2008-04-22 20:26:00,0.7969,0.797,0.79685,0.7969,46900000.0
2008-04-22 20:27:00,0.7969,0.7969,0.79635,0.79645,46600001.0
2008-04-22 20:28:00,0.79645,0.7967,0.79645,0.7967,133900000.0
2008-04-22 20:29:00,0.7967,0.7967,0.7967,0.7967,1400000.0
2008-04-22 20:30:00,0.7967,0.7967,0.7967,0.7967,1100000.0
2008-04-22 20:31:00,0.7967,0.7967,0.7967,0.7967,700000.0
2008-04-22 20:32:00,0.7967,0.7967,0.7967,0.7967,1200000.0
2008-04-22 20:33:00,0.7967,0.7967,0.7967,0.7967,900000.0
2008-04-22 20:34:00,0.7967,0.7967,0.7967,0.7967,1100000.0
2008-04-22 20:35:00,0.7967,0.7967,0.7964,0.7964,7900000.0
2008-04-22 20:36:00,0.7964,0.7965,0.7964,0.7965,3700000.0
2008-04-22 20:37:00,0.7965,0.7965,0.7965,0.7965,1600000.0
2008-04-22 20:38:00,0.7965,0.7968,0.7965,0.7967,31500000.0
2008-04-22 20:39:00,0.7967,0.7967,0.79635,0.79635,61000000.0
2008-04-22 20:40:00,0.79635,0.79665,0.7963,0.7966,137200000.0
2008-04-22 20:41:00,0.7967,0.79695,0.7967,0.79695,163700000.0
2008-04-22 20:42:00,0.79695,0.79695,0.79695,0.79695,60800000.0
2008-04-22 20:43:00,0.79695,0.79725,0.79695,0.7971,69800000.0
2008-04-22 20:44:00,0.7971,0.7974,0.79695,0.79695,102900000.0
2008-04-22 20:45:00,0.79695,0.79735,0.79695,0.79705,633700000.0
2008-04-22 20:46:00,0.79715,0.7973,0.79715,0.7973,42200000.0
2008-04-22 20:47:00,0.7973,0.7973,0.7973,0.7973,2600000.0
2008-04-22 20:48:00,0.7973,0.79735,0.7973,0.79735,3100000.0
2008-04-22 20:49:00,0.79735,0.79735,0.7972,0.7973,14600000.0
2008-04-22 20:50:00,0.7973,0.7973,0.7972,0.7972,12600000.0
2008-04-22 20:51:00,0.7972,0.7974,0.7972,0.7972,45200000.0
2008-04-22 20:52:00,0.7972,0.7972,0.7972,0.7972,1100000.0
2008-04-22 20:53:00,0.7972,0.7972,0.7972,0.7972,1400000.0
2008-04-22 20:54:00,0.7972,0.79735,0.7972,0.79735,247400000.0
2008-04-22 20:55:00,0.79735,0.79735,0.7973,0.7973,37100000.0
2008-04-22 20:56:00,0.7973,0.7973,0.7972,0.7973,23200000.0
2008-04-22 20:57:00,0.79735,0.79735,0.79735,0.79735,80000000.0
2008-04-22 20:58:00,0.79735,0.79735,0.7971,0.7972,234300000.0
2008-04-22 20:59:00,0.7972,0.7972,0.7972,0.7972,3500000.0
2008-04-22 21:00:00,0.7972,0.79755,0.79715,0.79725,214500000.0
2008-04-22 21:01:00,0.79725,0.79725,0.79715,0.79715,246100000.0
2008-04-22 21:02:00,0.79725,0.79725,0.7967,0.7967,98500000.0
2008-04-22 21:03:00,0.7967,0.7967,0.7966,0.7966,24600000.0
2008-04-22 21:04:00,0.7966,0.79675,0.7966,0.79665,108700000.0
2008-04-22 21:05:00,0.79665,0.79665,0.79665,0.79665,40800000.0
2008-04-22 21:06:00,0.79665,0.79665,0.79665,0.79665,55200000.0
2008-04-22 21:07:00,0.79665,0.79665,0.7966,0.79665,30500000.0
2008-04-22 21:08:00,0.79665,0.79675,0.7965,0.7966,73100000.0
2008-04-22 21:09:00,0.7966,0.79665,0.7965,0.7966,49100000.0
2008-04-22 21:10:00,0.7966,0.7966,0.7966,0.7966,600000.0
2008-04-22 21:11:00,0.7966,0.79665,0.7966,0.7966,36600000.0
2008-04-22 21:12:00,0.7966,0.7966,0.7964,0.7964,64900000.0
2008-04-22 21:13:00,0.7964,0.7964,0.7964,0.7964,1900000.0
2008-04-22 21:14:00,0.7964,0.7964,0.7964,0.7964,700000.0
2008-04-22 21:15:00,0.7964,0.7964,0.7964,0.7964,800000.0
2008-04-22 21:16:00,0.7964,0.7964,0.7964,0.7964,200000.0
2008-04-22 21:17:00,0.7964,0.7964,0.7964,0.7964,1300000.0
2008-04-22 21:18:00,0.7964,0.7965,0.7964,0.7964,26700000.0
2008-04-22 21:19:00,0.7964,0.7965,0.7964,0.7964,23400000.0
2008-04-22 21:20:00,0.7964,0.7964,0.7964,0.7964,1800000.0
2008-04-22 21:21:00,0.7964,0.7964,0.7964,0.7964,700000.0
2008-04-22 21:22:00,0.7964,0.7964,0.7964,0.7964,200000.0
2008-04-22 21:23:00,0.7964,0.7964,0.7963,0.7963,1000000.0
2008-04-22 21:24:00,0.7963,0.7963,0.7963,0.7963,1100000.0
2008-04-22 21:25:00,0.7963,0.7963,0.7963,0.7963,1000000.0
2008-04-22 21:26:00,0.7963,0.7963,0.7963,0.7963,700000.0
2008-04-22 21:27:00,0.7963,0.7963,0.79625,0.79625,44000000.0
2008-04-22 21:28:00,0.79625,0.79625,0.79615,0.7962,158800000.0
2008-04-22 21:29:00,0.7962,0.7962,0.7962,0.7962,1000000.0
2008-04-22 21:30:00,0.7962,0.79625,0.7957,0.79595,77000000.0
2008-04-22 21:31:00,0.7959,0.7959,0.7957,0.79575,18400000.0
2008-04-22 21:32:00,0.79575,0.7958,0.79525,0.7958,147700000.0
2008-04-22 21:33:00,0.7958,0.7958,0.7958,0.7958,45200000.0
2008-04-22 21:34:00,0.7958,0.79585,0.7958,0.7958,6200000.0
2008-04-22 21:35:00,0.796,0.79605,0.7958,0.7958,17700000.0
2008-04-22 21:36:00,0.7958,0.7958,0.7958,0.7958,10900000.0
2008-04-22 21:37:00,0.7958,0.79605,0.7958,0.79605,91400000.0
2008-04-22 21:38:00,0.79605,0.79625,0.796,0.7961,104500000.0
2008-04-22 21:39:00,0.7961,0.7961,0.7958,0.7958,73100000.0
2008-04-22 21:40:00,0.7958,0.79615,0.7958,0.79615,116000000.0
2008-04-22 21:41:00,0.79615,0.7962,0.79615,0.7962,32600000.0
2008-04-22 21:42:00,0.7962,0.7962,0.7962,0.7962,2300000.0
2008-04-22 21:43:00,0.7962,0.79625,0.7961,0.79625,18800000.0
2008-04-22 21:44:00,0.79625,0.79625,0.79605,0.79605,58100000.0
2008-04-22 21:45:00,0.79605,0.7961,0.79595,0.7961,105100000.0
2008-04-22 21:46:00,0.7961,0.7961,0.79595,0.7961,22400000.0
2008-04-22 21:47:00,0.7961,0.79615,0.7961,0.7961,17100000.0
2008-04-22 21:48:00,0.7961,0.7961,0.7961,0.7961,2000000.0
2008-04-22 21:49:00,0.7961,0.7961,0.7961,0.7961,6200000.0
2008-04-22 21:50:00,0.7961,0.7962,0.7961,0.7962,3300000.0
2008-04-22 21:51:00,0.7962,0.7962,0.7962,0.7962,1500000.0
2008-04-22 21:52:00,0.7962,0.7962,0.7962,0.7962,1300000.0
2008-04-22 21:53:00,0.7962,0.7962,0.7962,0.7962,1200000.0
2008-04-22 21:54:00,0.7962,0.7962,0.7962,0.7962,1300000.0
2008-04-22 21:55:00,0.7962,0.7962,0.79615,0.79615,92200000.0
2008-04-22 21:56:00,0.79615,0.79615,0.79615,0.79615,83200000.0
2008-04-22 21:57:00,0.79615,0.79655,0.7961,0.7961,141500000.0
2008-04-22 21:58:00,0.7961,0.7961,0.7961,0.7961,1800000.0
2008-04-22 21:59:00,0.7961,0.79625,0.796,0.7961,164300000.0
2008-04-22 22:00:00,0.7961,0.7961,0.7961,0.7961,800000.0
2008-04-22 22:01:00,0.7961,0.79615,0.7961,0.7961,10300000.0
2008-04-22 22:02:00,0.7961,0.79625,0.7961,0.79625,62900000.0
2008-04-22 22:03:00,0.79625,0.79655,0.79625,0.79655,16800000.0
2008-04-22 22:04:00,0.79655,0.79655,0.79625,0.79625,12154785.0
2008-04-22 22:05:00,0.79625,0.79655,0.79625,0.79625,12909570.0
2008-04-22 22:06:00,0.79625,0.7963,0.79625,0.7963,25600000.0
2008-04-22 22:07:00,0.7963,0.7963,0.7963,0.7963,19200000.0
2008-04-22 22:08:00,0.7963,0.79665,0.7963,0.79655,61000000.0
2008-04-22 22:09:00,0.79655,0.79655,0.7964,0.7965,41800000.0
2008-04-22 22:10:00,0.7965,0.79675,0.7965,0.7965,47000000.0
2008-04-22 22:11:00,0.7965,0.7967,0.7965,0.7967,2300000.0
2008-04-22 22:12:00,0.7967,0.7967,0.7966,0.7966,18200000.0
2008-04-22 22:13:00,0.7966,0.79665,0.7966,0.79665,7400000.0
2008-04-22 22:14:00,0.7966,0.7966,0.7966,0.7966,1300000.0
2008-04-22 22:15:00,0.7966,0.7966,0.7965,0.7965,4800000.0
2008-04-22 22:16:00,0.7965,0.7965,0.7964,0.7964,6600000.0
2008-04-22 22:17:00,0.7964,0.7965,0.7964,0.7965,28400000.0
2008-04-22 22:18:00,0.7965,0.7966,0.7965,0.7965,4200000.0
2008-04-22 22:19:00,0.7965,0.7966,0.7965,0.7966,8900000.0
2008-04-22 22:20:00,0.7966,0.7966,0.7966,0.7966,900000.0
2008-04-22 22:21:00,0.7966,0.7969,0.7966,0.7969,58000000.0
2008-04-22 22:22:00,0.7969,0.7969,0.7968,0.7968,4400000.0
2008-04-22 22:23:00,0.7968,0.797,0.7968,0.797,14400000.0
2008-04-22 22:24:00,0.797,0.797,0.7969,0.797,8200000.0
2008-04-22 22:25:00,0.797,0.797,0.797,0.797,3000000.0
2008-04-22 22:26:00,0.797,0.797,0.797,0.797,8500000.0
2008-04-22 22:27:00,0.797,0.79715,0.797,0.79715,52200000.0
2008-04-22 22:28:00,0.79715,0.79715,0.79715,0.79715,88800000.0
2008-04-22 22:29:00,0.79715,0.7972,0.79715,0.7972,50300000.0
2008-04-22 22:30:00,0.7972,0.7972,0.7972,0.7972,9000000.0
2008-04-22 22:31:00,0.7972,0.7973,0.7972,0.7973,33400000.0
2008-04-22 22:32:00,0.7973,0.7974,0.7973,0.7974,10300000.0
2008-04-22 22:33:00,0.7974,0.7974,0.7974,0.7974,1200000.0
2008-04-22 22:34:00,0.7974,0.7974,0.7973,0.7974,4700000.0
2008-04-22 22:35:00,0.7974,0.7974,0.7974,0.7974,600000.0
2008-04-22 22:36:00,0.7974,0.7974,0.7974,0.7974,1300000.0
2008-04-22 22:37:00,0.7974,0.79745,0.7974,0.79745,5800000.0
2008-04-22 22:38:00,0.79745,0.79745,0.7974,0.7974,8700000.0
2008-04-22 22:39:00,0.7974,0.7974,0.7973,0.7973,2100000.0
2008-04-22 22:40:00,0.7973,0.7973,0.7973,0.7973,300000.0
2008-04-22 22:41:00,0.7973,0.7973,0.7973,0.7973,200000.0
2008-04-22 22:42:00,0.7973,0.79735,0.79725,0.7973,19800000.0
2008-04-22 22:43:00,0.7973,0.79755,0.7973,0.7974,17200000.0
2008-04-22 22:44:00,0.7974,0.7974,0.7973,0.79735,12600000.0
2008-04-22 22:45:00,0.79735,0.7974,0.79725,0.7973,24900000.0
2008-04-22 22:46:00,0.7973,0.79735,0.7973,0.79735,10900000.0
2008-04-22 22:47:00,0.79735,0.7974,0.79735,0.7974,3700000.0
2008-04-22 22:48:00,0.7974,0.7975,0.7973,0.7975,62600000.0
2008-04-22 22:49:00,0.7975,0.7975,0.7973,0.7975,115200000.0
2008-04-22 22:50:00,0.7975,0.7975,0.7974,0.7974,117600000.0
2008-04-22 22:51:00,0.7974,0.7974,0.7974,0.7974,63200000.0
2008-04-22 22:52:00,0.7974,0.7974,0.7974,0.7974,76800000.0
2008-04-22 22:53:00,0.7974,0.7974,0.7973,0.7973,95300000.0
2008-04-22 22:54:00,0.7973,0.7973,0.7973,0.7973,56800000.0
2008-04-22 22:55:00,0.7973,0.7974,0.7972,0.7974,205400000.0
2008-04-22 22:56:00,0.7974,0.7974,0.7972,0.7972,35800000.0
2008-04-22 22:57:00,0.7972,0.7972,0.7971,0.7972,134000000.0
2008-04-22 22:58:00,0.7972,0.7973,0.7972,0.7972,193700000.0
2008-04-22 22:59:00,0.7972,0.7973,0.7971,0.7971,115100000.0
2008-04-22 23:00:00,0.7971,0.7972,0.7971,0.7972,208000000.0
2008-04-22 23:01:00,0.7972,0.7972,0.7971,0.7971,218400000.0
2008-04-22 23:02:00,0.7971,0.7971,0.797,0.797,162400000.0
2008-04-22 23:03:00,0.797,0.7973,0.7966,0.7968,165700000.0
2008-04-22 23:04:00,0.7968,0.797,0.7963,0.7969,242000000.0
2008-04-22 23:05:00,0.7969,0.7969,0.7963,0.79635,40800000.0
2008-04-22 23:06:00,0.79635,0.7969,0.79635,0.7969,72700000.0
2008-04-22 23:07:00,0.7969,0.7969,0.7968,0.7969,160500000.0
2008-04-22 23:08:00,0.7969,0.7969,0.7969,0.7969,2900000.0
2008-04-22 23:09:00,0.7969,0.7969,0.7969,0.7969,2600000.0
2008-04-22 23:10:00,0.7969,0.7969,0.7969,0.7969,2800000.0
2008-04-22 23:11:00,0.7969,0.7969,0.7969,0.7969,3100000.0
2008-04-22 23:12:00,0.7969,0.7969,0.7968,0.79685,39500000.0
2008-04-22 23:13:00,0.79685,0.797,0.7966,0.7967,32000000.0
2008-04-22 23:14:00,0.7967,0.7967,0.7966,0.7966,17200000.0
2008-04-22 23:15:00,0.7966,0.7967,0.79655,0.7967,29200000.0
2008-04-22 23:16:00,0.7967,0.7967,0.7967,0.7967,4200000.0
2008-04-22 23:17:00,0.7967,0.7967,0.7967,0.7967,4000000.0
2008-04-22 23:18:00,0.7967,0.7967,0.7967,0.7967,4000000.0
2008-04-22 23:19:00,0.7967,0.7967,0.7967,0.7967,2800000.0
2008-04-22 23:20:00,0.7967,0.7967,0.79665,0.79665,4500000.0
2008-04-22 23:21:00,0.79665,0.79665,0.79645,0.79645,14400000.0
2008-04-22 23:22:00,0.79645,0.79645,0.7964,0.7964,7500000.0
2008-04-22 23:23:00,0.7964,0.7966,0.7964,0.7966,17000000.0
2008-04-22 23:24:00,0.7966,0.79665,0.7966,0.79665,10100000.0
2008-04-22 23:25:00,0.79665,0.79665,0.79665,0.79665,8400000.0
2008-04-22 23:26:00,0.79665,0.79665,0.79665,0.79665,8000000.0
2008-04-22 23:27:00,0.79665,0.79665,0.79665,0.79665,8400000.0
2008-04-22 23:28:00,0.79665,0.79665,0.79665,0.79665,7600000.0
2008-04-22 23:29:00,0.79665,0.79665,0.79665,0.79665,8800000.0
2008-04-22 23:30:00,0.79665,0.7967,0.79665,0.7967,100400000.0
2008-04-22 23:31:00,0.7967,0.7967,0.7967,0.7967,156000000.0
2008-04-22 23:32:00,0.7967,0.7968,0.7967,0.7968,83600000.0
2008-04-22 23:33:00,0.7968,0.7968,0.7964,0.7964,104500000.0
2008-04-22 23:34:00,0.7964,0.79655,0.7964,0.79655,62700000.0
2008-04-22 23:35:00,0.79655,0.79655,0.79645,0.7965,75700000.0
2008-04-22 23:36:00,0.7965,0.7966,0.7965,0.7966,46900000.0
2008-04-22 23:37:00,0.7966,0.7966,0.7966,0.7966,1800000.0
2008-04-22 23:38:00,0.7966,0.7966,0.7966,0.7966,2000000.0
2008-04-22 23:39:00,0.7966,0.7966,0.7966,0.7966,2600000.0
2008-04-22 23:40:00,0.7966,0.7966,0.7966,0.7966,2200000.0
2008-04-22 23:41:00,0.7966,0.7966,0.7965,0.7966,6300000.0
2008-04-22 23:42:00,0.7966,0.7966,0.7966,0.7966,1100000.0
2008-04-22 23:43:00,0.7966,0.7966,0.7966,0.7966,800000.0
2008-04-22 23:44:00,0.7966,0.7966,0.7966,0.7966,700000.0
2008-04-22 23:45:00,0.7966,0.7969,0.7966,0.7969,900000.0
2008-04-22 23:46:00,0.7969,0.7969,0.7969,0.7969,1200000.0
2008-04-22 23:47:00,0.7969,0.7969,0.7964,0.7965,79400000.0
2008-04-22 23:48:00,0.7965,0.7965,0.7965,0.7965,11800000.0
2008-04-22 23:49:00,0.7965,0.7968,0.7965,0.7968,137600000.0
2008-04-22 23:50:00,0.7968,0.7972,0.7968,0.7971,330400000.0
2008-04-22 23:51:00,0.7971,0.7971,0.7971,0.7971,33600000.0
2008-04-22 23:52:00,0.7971,0.79725,0.7971,0.7972,116000000.0
2008-04-22 23:53:00,0.7972,0.7972,0.7972,0.7972,72800000.0
2008-04-22 23:54:00,0.7972,0.7972,0.7971,0.7971,87100000.0
2008-04-22 23:55:00,0.7971,0.7971,0.797,0.797,61600000.0
2008-04-22 23:56:00,0.797,0.797,0.797,0.797,33600000.0
2008-04-22 23:57:00,0.797,0.797,0.797,0.797,16800000.0
2008-04-22 23:58:00,0.797,0.797,0.797,0.797,136800000.0
2008-04-22 23:59:00,0.7971,0.7975,0.7971,0.7974,178500000.0
2008-04-23 00:00:00,0.7974,0.7975,0.7971,0.7971,239200000.0
2008-04-23 00:01:00,0.7971,0.7971,0.7971,0.7971,105600000.0
2008-04-23 00:02:00,0.7971,0.7971,0.797,0.797,164800000.0
2008-04-23 00:03:00,0.797,0.797,0.797,0.797,102400000.0
2008-04-23 00:04:00,0.797,0.797,0.7968,0.7969,128000000.0
2008-04-23 00:05:00,0.7969,0.7969,0.7969,0.7969,98400000.0
2008-04-23 00:06:00,0.7969,0.7971,0.7969,0.7971,85300000.0
2008-04-23 00:07:00,0.7971,0.7974,0.7968,0.7974,300400000.0
2008-04-23 00:08:00,0.7974,0.7974,0.7974,0.7974,280800000.0
2008-04-23 00:09:00,0.7974,0.7974,0.7974,0.7974,148800000.0
2008-04-23 00:10:00,0.7974,0.7974,0.7974,0.7974,72800000.0
2008-04-23 00:11:00,0.7974,0.7974,0.7974,0.7974,84000000.0
2008-04-23 00:12:00,0.7974,0.7974,0.7974,0.7974,44800000.0
2008-04-23 00:13:00,0.7974,0.7974,0.7974,0.7974,56000000.0
2008-04-23 00:14:00,0.7974,0.7974,0.7974,0.7974,28000000.0
2008-04-23 00:15:00,0.79745,0.79745,0.79692,0.79707,7200000.0
2008-04-23 00:16:00,0.7972,0.7972,0.7972,0.7972,132800000.0
2008-04-23 00:17:00,0.7972,0.7972,0.7971,0.7972,121000000.0
2008-04-23 00:18:00,0.7972,0.7973,0.7971,0.7973,341600000.0
2008-04-23 00:19:00,0.7973,0.7973,0.7973,0.7973,14400000.0
2008-04-23 00:20:00,0.7973,0.7973,0.7973,0.7973,9600000.0
2008-04-23 00:21:00,0.7973,0.7973,0.7973,0.7973,88800000.0
2008-04-23 00:22:00,0.7973,0.7973,0.7972,0.7973,524400000.0
2008-04-23 00:23:00,0.7973,0.7973,0.7973,0.7973,120000000.0
2008-04-23 00:24:00,0.7973,0.7973,0.7973,0.7973,112000000.0
2008-04-23 00:25:00,0.7973,0.7973,0.7973,0.7973,72000000.0
2008-04-23 00:26:00,0.7974,0.7977,0.7974,0.7977,679400000.0
2008-04-23 00:27:00,0.7977,0.7977,0.7975,0.7975,456000000.0
2008-04-23 00:28:00,0.7975,0.7976,0.7975,0.7975,448400000.0
2008-04-23 00:29:00,0.7975,0.7975,0.7973,0.7974,198200000.0
2008-04-23 00:30:00,0.7974,0.7974,0.7973,0.7973,17200000.0
2008-04-23 00:31:00,0.7973,0.7974,0.7973,0.7973,244800000.0
2008-04-23 00:32:00,0.7973,0.7973,0.7973,0.7973,33600000.0
2008-04-23 00:33:00,0.7973,0.7973,0.7973,0.7973,100800000.0
2008-04-23 00:34:00,0.7973,0.7973,0.7973,0.7973,254000000.0
2008-04-23 00:35:00,0.7973,0.7974,0.7973,0.7974,217600000.0
2008-04-23 00:36:00,0.7974,0.7974,0.7974,0.7974,154400000.0
2008-04-23 00:37:00,0.7974,0.7974,0.7974,0.7974,175200000.0
2008-04-23 00:38:00,0.7974,0.7974,0.7974,0.7974,184800000.0
2008-04-23 00:39:00,0.7974,0.7974,0.7974,0.7974,175200000.0
2008-04-23 00:40:00,0.7974,0.7974,0.7974,0.7974,112800000.0
2008-04-23 00:41:00,0.7974,0.7974,0.79675,0.7969,182600000.0
2008-04-23 00:42:00,0.7969,0.7969,0.7969,0.7969,16800000.0
2008-04-23 00:43:00,0.7969,0.797,0.7967,0.797,167200000.0
2008-04-23 00:44:00,0.797,0.7971,0.797,0.7971,30000000.0
2008-04-23 00:45:00,0.7971,0.7971,0.7971,0.7971,45600000.0
2008-04-23 00:46:00,0.7971,0.7971,0.7971,0.7971,6400000.0
2008-04-23 00:47:00,0.7971,0.7971,0.7971,0.7971,9600000.0
2008-04-23 00:48:00,0.7971,0.7971,0.7971,0.7971,12800000.0
2008-04-23 00:49:00,0.7971,0.7971,0.7971,0.7971,38400000.0
2008-04-23 00:50:00,0.7971,0.7971,0.797,0.797,84000000.0
2008-04-23 00:51:00,0.797,0.797,0.797,0.797,72800000.0
2008-04-23 00:52:00,0.797,0.797,0.797,0.797,71200000.0
2008-04-23 00:53:00,0.797,0.797,0.797,0.797,51200000.0
2008-04-23 00:54:00,0.797,0.797,0.797,0.797,103200000.0
2008-04-23 00:55:00,0.797,0.7972,0.797,0.7972,233600000.0
2008-04-23 00:56:00,0.7972,0.7972,0.7972,0.7972,204800000.0
2008-04-23 00:57:00,0.7972,0.7972,0.7972,0.7972,270400000.0
2008-04-23 00:58:00,0.7972,0.7973,0.7972,0.7972,431600000.0
2008-04-23 00:59:00,0.7972,0.7974,0.7972,0.7974,166600000.0
2008-04-23 01:00:00,0.7974,0.7974,0.7974,0.7974,19500000.0
2008-04-23 01:01:00,0.7974,0.7974,0.7974,0.7974,5200000.0
2008-04-23 01:02:00,0.7974,0.7974,0.7974,0.7974,7800000.0
2008-04-23 01:03:00,0.7974,0.7974,0.7974,0.7974,3900000.0
2008-04-23 01:04:00,0.7974,0.7974,0.7972,0.7972,11800000.0
2008-04-23 01:05:00,0.7971,0.7971,0.7971,0.7971,3200000.0
2008-04-23 01:06:00,0.7971,0.7974,0.7971,0.7974,18000000.0
2008-04-23 01:07:00,0.7974,0.7977,0.7973,0.7975,362900000.0
2008-04-23 01:08:00,0.7975,0.7975,0.7975,0.7975,38400000.0
2008-04-23 01:09:00,0.7975,0.7975,0.7975,0.7975,43600000.0
2008-04-23 01:10:00,0.7975,0.7975,0.7974,0.7975,53800000.0
2008-04-23 01:11:00,0.7975,0.7975,0.7975,0.7975,21600000.0
2008-04-23 01:12:00,0.7975,0.7976,0.7975,0.7976,147600000.0
2008-04-23 01:13:00,0.7976,0.7977,0.7975,0.7976,217800000.0
2008-04-23 01:14:00,0.7976,0.7976,0.7976,0.7976,9600000.0
2008-04-23 01:15:00,0.7976,0.7976,0.7975,0.79755,179200000.0
2008-04-23 01:16:00,0.79755,0.79755,0.7975,0.7975,20000000.0
2008-04-23 01:17:00,0.7975,0.7975,0.7975,0.7975,92400000.0
2008-04-23 01:18:00,0.7975,0.7975,0.7975,0.7975,75600000.0
2008-04-23 01:19:00,0.7975,0.7975,0.7975,0.7975,100800000.0
2008-04-23 01:20:00,0.7975,0.7975,0.79735,0.79735,49900000.0
2008-04-23 01:21:00,0.79735,0.7975,0.79735,0.7975,4100000.0
2008-04-23 01:22:00,0.7975,0.7978,0.7975,0.7978,116400000.0
2008-04-23 01:23:00,0.7978,0.7978,0.7978,0.7978,26400000.0
2008-04-23 01:24:00,0.7978,0.7978,0.7978,0.7978,24000000.0
2008-04-23 01:25:00,0.7978,0.7978,0.7978,0.7978,68800000.0
2008-04-23 01:26:00,0.7978,0.7978,0.7978,0.7978,112000000.0
2008-04-23 01:27:00,0.7978,0.7978,0.7977,0.7977,41200000.0
2008-04-23 01:28:00,0.7977,0.7983,0.7977,0.7983,176800000.0
2008-04-23 01:29:00,0.7983,0.7984,0.7977,0.7977,266400000.0
2008-04-23 01:30:00,0.7977,0.7978,0.7977,0.7977,33200000.0
2008-04-23 01:31:00,0.7977,0.7977,0.7977,0.7977,121600000.0
2008-04-23 01:32:00,0.7977,0.7977,0.7977,0.7977,183100000.0
2008-04-23 01:33:00,0.7977,0.7977,0.7977,0.7977,228000000.0
2008-04-23 01:34:00,0.7977,0.7977,0.7977,0.7977,28000000.0
2008-04-23 01:35:00,0.7977,0.7977,0.7977,0.7977,193200000.0
2008-04-23 01:36:00,0.7977,0.7977,0.7977,0.7977,39300000.0
2008-04-23 01:37:00,0.7977,0.7977,0.7977,0.7977,95200000.0
2008-04-23 01:38:00,0.7977,0.7977,0.7977,0.7977,33600000.0
2008-04-23 01:39:00,0.7977,0.7978,0.7977,0.7978,72800000.0
2008-04-23 01:40:00,0.7978,0.7978,0.7978,0.7978,184800000.0
2008-04-23 01:41:00,0.7978,0.7979,0.7978,0.7979,100800000.0
2008-04-23 01:42:00,0.7979,0.7979,0.7979,0.7979,67200000.0
2008-04-23 01:43:00,0.7979,0.7979,0.7978,0.7978,232000000.0
2008-04-23 01:44:00,0.7978,0.7978,0.7978,0.7978,33600000.0
2008-04-23 01:45:00,0.7978,0.7978,0.7978,0.7978,25200000.0
2008-04-23 01:46:00,0.7978,0.7978,0.7977,0.7977,117600000.0
2008-04-23 01:47:00,0.7977,0.7978,0.7977,0.7978,78800000.0
2008-04-23 01:48:00,0.7978,0.7978,0.79755,0.79755,149400000.0
2008-04-23 01:49:00,0.79755,0.79755,0.7973,0.7973,168900000.0
2008-04-23 01:50:00,0.7973,0.7975,0.7973,0.7975,200700000.0
2008-04-23 01:51:00,0.7975,0.7975,0.7975,0.7975,7200000.0
2008-04-23 01:52:00,0.7975,0.7975,0.7974,0.7974,135200000.0
2008-04-23 01:53:00,0.7974,0.7975,0.7974,0.7975,45400000.0
2008-04-23 01:54:00,0.7975,0.7975,0.7974,0.7975,41000000.0
2008-04-23 01:55:00,0.7975,0.7975,0.7975,0.7975,6500000.0
2008-04-23 01:56:00,0.7975,0.7975,0.7975,0.7975,8000000.0
2008-04-23 01:57:00,0.7975,0.7975,0.7974,0.7974,76400000.0
2008-04-23 01:58:00,0.7974,0.7975,0.7974,0.7975,93200000.0
2008-04-23 01:59:00,0.7974,0.7975,0.7974,0.7974,204600000.0
2008-04-23 02:00:00,0.7974,0.7975,0.7974,0.7975,32000000.0
2008-04-23 02:01:00,0.7975,0.7976,0.7975,0.7976,102100000.0
2008-04-23 02:02:00,0.7976,0.7977,0.7974,0.7976,397600000.0
2008-04-23 02:03:00,0.7976,0.7976,0.7974,0.7975,188100000.0
2008-04-23 02:04:00,0.7975,0.7976,0.7974,0.7974,239800000.0
2008-04-23 02:05:00,0.7974,0.7974,0.7974,0.7974,1300000.0
2008-04-23 02:06:00,0.7974,0.7974,0.7974,0.7974,27600000.0
2008-04-23 02:07:00,0.7974,0.7974,0.7974,0.7974,13600000.0
2008-04-23 02:08:00,0.7974,0.7975,0.7974,0.7975,43200000.0
2008-04-23 02:09:00,0.7975,0.7975,0.7975,0.7975,6500000.0
2008-04-23 02:10:00,0.7975,0.7975,0.7975,0.7975,100000.0
2008-04-23 02:11:00,0.7975,0.7975,0.7975,0.7975,13600000.0
2008-04-23 02:12:00,0.7975,0.7975,0.7975,0.7975,19700000.0
2008-04-23 02:13:00,0.7975,0.7975,0.7975,0.7975,100000.0
2008-04-23 02:14:00,0.7975,0.7975,0.7974,0.7974,13800000.0
2008-04-23 02:15:00,0.7974,0.7974,0.7974,0.7974,70400000.0
2008-04-23 02:16:00,0.7974,0.7974,0.7974,0.7974,6400000.0
2008-04-23 02:17:00,0.7974,0.7975,0.7974,0.7975,57800000.0
2008-04-23 02:18:00,0.7975,0.7975,0.7974,0.7974,13100000.0
2008-04-23 02:19:00,0.7974,0.7974,0.7973,0.7973,25100000.0
2008-04-23 02:20:00,0.7973,0.7974,0.7972,0.7973,232900000.0
2008-04-23 02:21:00,0.7973,0.7973,0.797,0.7972,260400000.0
2008-04-23 02:22:00,0.7972,0.7972,0.7972,0.7972,1500000.0
2008-04-23 02:23:00,0.7971,0.7973,0.7971,0.7973,18300000.0
2008-04-23 02:24:00,0.7973,0.7973,0.797,0.7971,92200000.0
2008-04-23 02:25:00,0.7971,0.7971,0.7967,0.7967,65600000.0
2008-04-23 02:26:00,0.7967,0.7967,0.7967,0.7967,5600000.0
2008-04-23 02:27:00,0.7967,0.797,0.7967,0.7969,198300000.0
2008-04-23 02:28:00,0.7969,0.797,0.7969,0.797,49500000.0
2008-04-23 02:29:00,0.797,0.7971,0.797,0.797,35900000.0
2008-04-23 02:30:00,0.797,0.797,0.7969,0.7969,7200000.0
2008-04-23 02:31:00,0.7969,0.7969,0.7969,0.7969,600000.0
2008-04-23 02:32:00,0.7969,0.7972,0.7969,0.7972,61600000.0
2008-04-23 02:33:00,0.7972,0.7972,0.7971,0.7971,19300000.0
2008-04-23 02:34:00,0.7971,0.7971,0.7971,0.7971,88900000.0
2008-04-23 02:35:00,0.7971,0.7973,0.7971,0.7973,106800000.0
2008-04-23 02:36:00,0.7973,0.7974,0.7973,0.7974,76800000.0
2008-04-23 02:37:00,0.7974,0.7974,0.7974,0.7974,45300000.0
2008-04-23 02:38:00,0.7974,0.7975,0.7973,0.7975,69600000.0
2008-04-23 02:39:00,0.7975,0.7975,0.7975,0.7975,400000.0
2008-04-23 02:40:00,0.7973,0.7974,0.7973,0.7974,9800000.0
2008-04-23 02:41:00,0.7974,0.7974,0.7973,0.7973,9500000.0
2008-04-23 02:42:00,0.7973,0.7973,0.7973,0.7973,63600000.0
2008-04-23 02:43:00,0.7973,0.7975,0.7973,0.7975,13900000.0
2008-04-23 02:44:00,0.7975,0.7975,0.7973,0.7973,2700000.0
2008-04-23 02:45:00,0.7973,0.7973,0.7973,0.7973,9600000.0
2008-04-23 02:46:00,0.7973,0.7974,0.7973,0.7974,45400000.0
2008-04-23 02:47:00,0.7974,0.7977,0.7974,0.7977,206600000.0
2008-04-23 02:48:00,0.7977,0.7978,0.7976,0.7978,51200000.0
2008-04-23 02:49:00,0.7978,0.7978,0.7978,0.7978,1900000.0
2008-04-23 02:50:00,0.7978,0.7978,0.7976,0.7976,13400000.0
2008-04-23 02:51:00,0.7976,0.7978,0.7976,0.7976,70800000.0
2008-04-23 02:52:00,0.7976,0.7976,0.7976,0.7976,7200000.0
2008-04-23 02:53:00,0.7976,0.7976,0.7976,0.7976,3100000.0
2008-04-23 02:54:00,0.7976,0.7976,0.7976,0.7976,17400000.0
2008-04-23 02:55:00,0.7976,0.7976,0.7976,0.7976,45200000.0
2008-04-23 02:56:00,0.7976,0.7976,0.7975,0.7975,111500000.0
2008-04-23 02:57:00,0.7975,0.7975,0.7975,0.7975,96400000.0
2008-04-23 02:58:00,0.7975,0.7976,0.7975,0.7976,56100000.0
2008-04-23 02:59:00,0.7976,0.7976,0.7976,0.7976,7500000.0
2008-04-23 03:00:00,0.7976,0.7976,0.7973,0.7974,67900000.0
2008-04-23 03:01:00,0.7974,0.7974,0.7974,0.7974,79400000.0
2008-04-23 03:02:00,0.7974,0.7975,0.7974,0.7975,99200000.0
2008-04-23 03:03:00,0.7975,0.7976,0.7975,0.7976,164800000.0
2008-04-23 03:04:00,0.7976,0.7976,0.7976,0.7976,26200000.0
2008-04-23 03:05:00,0.7976,0.7976,0.7976,0.7976,10100000.0
2008-04-23 03:06:00,0.7976,0.7976,0.7976,0.7976,3900000.0
2008-04-23 03:07:00,0.7976,0.7977,0.7976,0.7977,66500000.0
2008-04-23 03:08:00,0.7977,0.7977,0.7976,0.7976,19700000.0
2008-04-23 03:09:00,0.7976,0.7976,0.7975,0.7975,105600000.0
2008-04-23 03:10:00,0.7975,0.7976,0.7975,0.7976,79100000.0
2008-04-23 03:11:00,0.7976,0.7976,0.7976,0.7976,26700000.0
2008-04-23 03:12:00,0.7976,0.7976,0.7976,0.7976,10800000.0
2008-04-23 03:13:00,0.7976,0.7978,0.7976,0.7978,7000000.0
2008-04-23 03:14:00,0.7978,0.7978,0.7975,0.7976,112900001.0
2008-04-23 03:15:00,0.7976,0.7976,0.7975,0.7975,41700000.0
2008-04-23 03:16:00,0.7975,0.7975,0.7975,0.7975,82000000.0
2008-04-23 03:17:00,0.7975,0.7975,0.7975,0.7975,191600000.0
2008-04-23 03:18:00,0.7975,0.7976,0.7975,0.7976,31000000.0
2008-04-23 03:19:00,0.7976,0.7977,0.7976,0.7977,5700000.0
2008-04-23 03:20:00,0.7977,0.7977,0.7977,0.7977,3100000.0
2008-04-23 03:21:00,0.7977,0.7977,0.7976,0.7976,74100000.0
2008-04-23 03:22:00,0.7976,0.7977,0.7976,0.7977,188800000.0
2008-04-23 03:23:00,0.7977,0.7977,0.7977,0.7977,17400000.0
2008-04-23 03:24:00,0.7977,0.7977,0.7977,0.7977,900000.0
2008-04-23 03:25:00,0.7977,0.7977,0.7977,0.7977,500000.0
2008-04-23 03:26:00,0.7977,0.7978,0.7977,0.7977,20100000.0
2008-04-23 03:27:00,0.7977,0.7977,0.7972,0.7974,508400000.0
2008-04-23 03:28:00,0.7974,0.7975,0.7974,0.7975,81600000.0
2008-04-23 03:29:00,0.7975,0.7978,0.7972,0.7972,414700000.0
2008-04-23 03:30:00,0.7972,0.7982,0.796,0.7975,668100000.0
2008-04-23 03:31:00,0.7974,0.7979,0.7974,0.7978,750900000.0
2008-04-23 03:32:00,0.7978,0.798,0.7976,0.798,729000002.0
2008-04-23 03:33:00,0.798,0.7984,0.798,0.7981,697200000.0
2008-04-23 03:34:00,0.7981,0.7983,0.798,0.7983,566700001.0
2008-04-23 03:35:00,0.7982,0.7983,0.7977,0.7977,492600000.0
2008-04-23 03:36:00,0.7977,0.7979,0.7976,0.7977,856600000.0
2008-04-23 03:37:00,0.7977,0.798,0.7977,0.798,624600000.0
2008-04-23 03:38:00,0.798,0.798,0.7978,0.7978,81400000.0
2008-04-23 03:39:00,0.7978,0.7978,0.7972,0.7975,362400000.0
2008-04-23 03:40:00,0.7975,0.7977,0.7975,0.7977,170100000.0
2008-04-23 03:41:00,0.7977,0.7981,0.7976,0.7978,247200000.0
2008-04-23 03:42:00,0.7978,0.798,0.7978,0.7979,563400000.0
2008-04-23 03:43:00,0.7979,0.7979,0.7975,0.7975,147800000.0
2008-04-23 03:44:00,0.7975,0.7975,0.7969,0.7974,171100000.0
2008-04-23 03:45:00,0.7974,0.7978,0.797,0.7977,552900000.0
2008-04-23 03:46:00,0.7977,0.7977,0.7971,0.7971,250500000.0
2008-04-23 03:47:00,0.7972,0.7972,0.7967,0.797,359500000.0
2008-04-23 03:48:00,0.797,0.7974,0.797,0.7974,380900000.0
2008-04-23 03:49:00,0.7974,0.7974,0.7972,0.7973,86500000.0
2008-04-23 03:50:00,0.7973,0.7973,0.7973,0.7973,1900000.0
2008-04-23 03:51:00,0.7973,0.7975,0.7973,0.7974,147400000.0
2008-04-23 03:52:00,0.7974,0.7975,0.7972,0.7972,161200000.0
2008-04-23 03:53:00,0.7972,0.7972,0.7971,0.7971,39700000.0
2008-04-23 03:54:00,0.797,0.7971,0.797,0.7971,281100000.0
2008-04-23 03:55:00,0.7971,0.7972,0.7968,0.7972,325900000.0
2008-04-23 03:56:00,0.7972,0.7972,0.7968,0.7969,137400000.0
2008-04-23 03:57:00,0.7968,0.7971,0.7968,0.7969,222400000.0
2008-04-23 03:58:00,0.7969,0.797,0.7969,0.797,122700000.0
2008-04-23 03:59:00,0.7971,0.7973,0.797,0.797,289500000.0
2008-04-23 04:00:00,0.797,0.7971,0.797,0.7971,589400000.0
2008-04-23 04:01:00,0.7971,0.7971,0.7967,0.7967,68500000.0
2008-04-23 04:02:00,0.7967,0.7968,0.796,0.7961,1053600000.0
2008-04-23 04:03:00,0.7961,0.7965,0.7961,0.7965,454900000.0
2008-04-23 04:04:00,0.7965,0.7965,0.7962,0.7965,204300000.0
2008-04-23 04:05:00,0.7965,0.7969,0.7965,0.7969,549700000.0
2008-04-23 04:06:00,0.7969,0.7969,0.7968,0.7968,25600000.0
2008-04-23 04:07:00,0.7968,0.7972,0.7968,0.797,40100000.0
2008-04-23 04:08:00,0.797,0.797,0.7968,0.7969,90600000.0
2008-04-23 04:09:00,0.7969,0.7969,0.7968,0.7969,74800000.0
2008-04-23 04:10:00,0.7969,0.797,0.7969,0.797,34800000.0
2008-04-23 04:11:00,0.797,0.797,0.7968,0.7969,34300000.0
2008-04-23 04:12:00,0.7969,0.7969,0.7965,0.7965,75200000.0
2008-04-23 04:13:00,0.7965,0.7966,0.7964,0.7965,16100000.0
2008-04-23 04:14:00,0.7965,0.7965,0.796,0.7962,73500000.0
2008-04-23 04:15:00,0.7962,0.7962,0.7958,0.796,560999999.0
2008-04-23 04:16:00,0.796,0.7961,0.7959,0.7961,155700000.0
2008-04-23 04:17:00,0.7961,0.7965,0.7959,0.7962,241400000.0
2008-04-23 04:18:00,0.7962,0.7963,0.7958,0.7959,325800000.0
2008-04-23 04:19:00,0.7959,0.79635,0.7958,0.796,482600000.0
2008-04-23 04:20:00,0.796,0.7965,0.796,0.7965,394600000.0
2008-04-23 04:21:00,0.7965,0.7968,0.7965,0.7968,257600000.0
2008-04-23 04:22:00,0.7969,0.7973,0.7969,0.797,80800000.0
2008-04-23 04:23:00,0.797,0.797,0.7966,0.7969,128500000.0
2008-04-23 04:24:00,0.7969,0.797,0.7969,0.797,36100000.0
2008-04-23 04:25:00,0.797,0.7971,0.7969,0.7971,150900000.0
2008-04-23 04:26:00,0.7971,0.7972,0.7969,0.797,51200000.0
2008-04-23 04:27:00,0.7972,0.7972,0.797,0.7971,81400000.0
2008-04-23 04:28:00,0.7971,0.7972,0.7971,0.7972,73600000.0
2008-04-23 04:29:00,0.7972,0.7972,0.7971,0.7971,34100000.0
2008-04-23 04:30:00,0.7971,0.7971,0.7969,0.797,11500000.0
2008-04-23 04:31:00,0.797,0.797,0.797,0.797,900000.0
2008-04-23 04:32:00,0.797,0.797,0.797,0.797,600000.0
2008-04-23 04:33:00,0.797,0.797,0.797,0.797,300000.0
2008-04-23 04:34:00,0.797,0.797,0.797,0.797,3100000.0
2008-04-23 04:35:00,0.7973,0.7976,0.7971,0.7973,275100000.0
2008-04-23 04:36:00,0.7973,0.7975,0.7971,0.7972,114100000.0
2008-04-23 04:37:00,0.7972,0.7974,0.7972,0.7972,30000000.0
2008-04-23 04:38:00,0.7972,0.7972,0.79655,0.7969,105100000.0
2008-04-23 04:39:00,0.7969,0.7969,0.7968,0.7968,20900000.0
2008-04-23 04:40:00,0.7968,0.7968,0.7967,0.7967,63200000.0
2008-04-23 04:41:00,0.7967,0.7967,0.7966,0.7967,159000000.0
2008-04-23 04:42:00,0.7967,0.7969,0.7967,0.7969,56900000.0
2008-04-23 04:43:00,0.7968,0.7969,0.7968,0.7969,22400000.0
2008-04-23 04:44:00,0.7969,0.797,0.7969,0.797,13100000.0
2008-04-23 04:45:00,0.797,0.7972,0.7969,0.7969,34900000.0
2008-04-23 04:46:00,0.7969,0.7969,0.7969,0.7969,36000000.0
2008-04-23 04:47:00,0.7969,0.7969,0.7969,0.7969,29600000.0
2008-04-23 04:48:00,0.7969,0.797,0.7969,0.797,34600000.0
2008-04-23 04:49:00,0.797,0.797,0.797,0.797,35400000.0
2008-04-23 04:50:00,0.797,0.7972,0.797,0.7972,130600000.0
2008-04-23 04:51:00,0.7972,0.7972,0.7972,0.7972,73100000.0
2008-04-23 04:52:00,0.7972,0.7972,0.7972,0.7972,66300000.0
2008-04-23 04:53:00,0.7972,0.7973,0.7972,0.7973,23600000.0
2008-04-23 04:54:00,0.7973,0.7973,0.7972,0.7972,7800000.0
2008-04-23 04:55:00,0.7972,0.7973,0.7972,0.7973,2700000.0
2008-04-23 04:56:00,0.7973,0.7973,0.7973,0.7973,1600000.0
2008-04-23 04:57:00,0.7973,0.7974,0.7972,0.7972,6400000.0
2008-04-23 04:58:00,0.7972,0.7972,0.7972,0.7972,11200000.0
2008-04-23 04:59:00,0.7972,0.7972,0.7968,0.7969,76100000.0
2008-04-23 05:00:00,0.7969,0.7969,0.7965,0.7967,83700000.0
2008-04-23 05:01:00,0.7967,0.7968,0.7967,0.7968,69200000.0
2008-04-23 05:02:00,0.7969,0.7972,0.7969,0.7972,50400000.0
2008-04-23 05:03:00,0.7972,0.7972,0.7971,0.7972,2500000.0
2008-04-23 05:04:00,0.7972,0.7972,0.7971,0.7971,4200000.0
2008-04-23 05:05:00,0.7971,0.7971,0.797,0.7971,13100000.0
2008-04-23 05:06:00,0.7971,0.7972,0.7969,0.7969,29200000.0
2008-04-23 05:07:00,0.7969,0.797,0.7969,0.797,65600000.0
2008-04-23 05:08:00,0.7969,0.7971,0.7969,0.797,96800000.0
2008-04-23 05:09:00,0.797,0.797,0.797,0.797,9600000.0
2008-04-23 05:10:00,0.797,0.7971,0.797,0.7971,297599999.0
2008-04-23 05:11:00,0.7971,0.7971,0.7971,0.7971,3200000.0
2008-04-23 05:12:00,0.7971,0.7971,0.7971,0.7971,5700000.0
2008-04-23 05:13:00,0.7971,0.7971,0.7971,0.7971,50700000.0
2008-04-23 05:14:00,0.7971,0.7972,0.7971,0.7972,19100000.0
2008-04-23 05:15:00,0.7972,0.7972,0.7972,0.7972,600000.0
2008-04-23 05:16:00,0.7972,0.7973,0.7972,0.7972,37200000.0
2008-04-23 05:17:00,0.7972,0.7973,0.7972,0.7973,25000000.0
2008-04-23 05:18:00,0.7973,0.7974,0.7973,0.7974,4700000.0
2008-04-23 05:19:00,0.7974,0.7976,0.7973,0.7973,55700000.0
2008-04-23 05:20:00,0.7973,0.79765,0.7973,0.7976,166500000.0
2008-04-23 05:21:00,0.7976,0.7976,0.7975,0.7975,3500000.0
2008-04-23 05:22:00,0.7975,0.7975,0.7973,0.7974,12100000.0
2008-04-23 05:23:00,0.7974,0.7974,0.7974,0.7974,900000.0
2008-04-23 05:24:00,0.7974,0.7974,0.7973,0.7973,1700000.0
2008-04-23 05:25:00,0.7973,0.7973,0.7972,0.7972,2400000.0
2008-04-23 05:26:00,0.7972,0.7972,0.7972,0.7972,8700000.0
2008-04-23 05:27:00,0.7972,0.7976,0.7972,0.7973,151900000.0
2008-04-23 05:28:00,0.7973,0.7975,0.7973,0.7973,27400000.0
2008-04-23 05:29:00,0.7973,0.7973,0.7973,0.7973,1500000.0
2008-04-23 05:30:00,0.7973,0.7973,0.7973,0.7973,1400000.0
2008-04-23 05:31:00,0.7973,0.7973,0.7972,0.7972,700000.0
2008-04-23 05:32:00,0.7972,0.7974,0.7972,0.7974,30400000.0
2008-04-23 05:33:00,0.7974,0.7976,0.7974,0.7975,5300000.0
2008-04-23 05:34:00,0.7975,0.7975,0.7975,0.7975,1100000.0
2008-04-23 05:35:00,0.7975,0.7978,0.7975,0.79765,189600000.0
2008-04-23 05:36:00,0.79765,0.79765,0.79755,0.79765,112000000.0
2008-04-23 05:37:00,0.79765,0.7977,0.79755,0.7977,105200000.0
2008-04-23 05:38:00,0.7977,0.79785,0.7977,0.79785,84100000.0
2008-04-23 05:39:00,0.79785,0.79795,0.79785,0.7979,139600000.0
2008-04-23 05:40:00,0.7979,0.7979,0.7979,0.7979,2500000.0
2008-04-23 05:41:00,0.7979,0.7979,0.7979,0.7979,1500000.0
2008-04-23 05:42:00,0.7979,0.7981,0.7974,0.7979,179900000.0
2008-04-23 05:43:00,0.7979,0.7981,0.79765,0.798,110000000.0
2008-04-23 05:44:00,0.798,0.798,0.7978,0.7979,14200000.0
2008-04-23 05:45:00,0.7979,0.7979,0.79735,0.7975,92600000.0
2008-04-23 05:46:00,0.7975,0.7977,0.7975,0.7977,25800000.0
2008-04-23 05:47:00,0.7977,0.7977,0.7977,0.7977,1000000.0
2008-04-23 05:48:00,0.7977,0.7977,0.7977,0.7977,1000000.0
2008-04-23 05:49:00,0.7977,0.7977,0.7976,0.7976,1400000.0
2008-04-23 05:50:00,0.7976,0.7976,0.7976,0.7976,200000.0
2008-04-23 05:51:00,0.7976,0.7976,0.7976,0.7976,500000.0
2008-04-23 05:52:00,0.7976,0.7976,0.7976,0.7976,500000.0
2008-04-23 05:53:00,0.7976,0.7976,0.7976,0.7976,200000.0
2008-04-23 05:54:00,0.7976,0.7976,0.7976,0.7976,3800000.0
2008-04-23 05:55:00,0.7976,0.7977,0.7976,0.7977,16700000.0
2008-04-23 05:56:00,0.7977,0.7977,0.7977,0.7977,1000000.0
2008-04-23 05:57:00,0.7977,0.7977,0.7977,0.7977,900000.0
2008-04-23 05:58:00,0.7977,0.7977,0.7977,0.7977,1400000.0
2008-04-23 05:59:00,0.7977,0.7977,0.7977,0.7977,700000.0
2008-04-23 06:00:00,0.7977,0.7978,0.7977,0.7978,900000.0
2008-04-23 06:01:00,0.7978,0.7978,0.7978,0.7978,1600000.0
2008-04-23 06:02:00,0.7978,0.7978,0.7978,0.7978,2400000.0
2008-04-23 06:03:00,0.7978,0.7981,0.7978,0.798,201800000.0
2008-04-23 06:04:00,0.798,0.798,0.798,0.798,1600000.0
2008-04-23 06:05:00,0.798,0.798,0.798,0.798,2100000.0
2008-04-23 06:06:00,0.798,0.798,0.798,0.798,3800000.0
2008-04-23 06:07:00,0.798,0.798,0.798,0.798,1400000.0
2008-04-23 06:08:00,0.798,0.7981,0.798,0.7981,2200000.0
2008-04-23 06:09:00,0.7981,0.7981,0.7981,0.7981,1900000.0
2008-04-23 06:10:00,0.7981,0.7981,0.798,0.798,8200000.0
2008-04-23 06:11:00,0.798,0.79805,0.798,0.798,16900000.0
2008-04-23 06:12:00,0.798,0.798,0.7978,0.7979,82700000.0
2008-04-23 06:13:00,0.7979,0.7979,0.7979,0.7979,18400000.0
2008-04-23 06:14:00,0.7979,0.7981,0.7979,0.7981,18400000.0
2008-04-23 06:15:00,0.7981,0.7981,0.7981,0.7981,3800000.0
2008-04-23 06:16:00,0.7981,0.7981,0.7981,0.7981,1500000.0
2008-04-23 06:17:00,0.7981,0.79825,0.7981,0.7982,18200000.0
2008-04-23 06:18:00,0.7982,0.7986,0.7982,0.7986,28600000.0
2008-04-23 06:19:00,0.7986,0.7989,0.7986,0.7988,46200000.0
2008-04-23 06:20:00,0.7988,0.7989,0.7986,0.7988,14700000.0
2008-04-23 06:21:00,0.7988,0.7988,0.7988,0.7988,3800000.0
2008-04-23 06:22:00,0.7988,0.7989,0.7987,0.7989,11400000.0
2008-04-23 06:23:00,0.7989,0.7989,0.7985,0.7987,137600000.0
2008-04-23 06:24:00,0.7987,0.7989,0.7987,0.7988,10400000.0
2008-04-23 06:25:00,0.7988,0.7988,0.7988,0.7988,1600000.0
2008-04-23 06:26:00,0.7988,0.7988,0.7987,0.7988,2300000.0
2008-04-23 06:27:00,0.7988,0.7988,0.7988,0.7988,4100000.0
2008-04-23 06:28:00,0.7988,0.7989,0.7988,0.7989,2900000.0
2008-04-23 06:29:00,0.7989,0.799,0.7989,0.799,1700000.0
2008-04-23 06:30:00,0.799,0.799,0.7989,0.799,5900000.0
2008-04-23 06:31:00,0.799,0.7991,0.799,0.7991,5200000.0
2008-04-23 06:32:00,0.7991,0.7992,0.799,0.7991,5600000.0
2008-04-23 06:33:00,0.7991,0.7993,0.7991,0.7992,6300000.0
2008-04-23 06:34:00,0.7992,0.7992,0.7991,0.7991,3600000.0
2008-04-23 06:35:00,0.7991,0.7999,0.7991,0.7996,114600000.0
2008-04-23 06:36:00,0.7996,0.8,0.7993,0.7995,61300000.0
2008-04-23 06:37:00,0.7995,0.7998,0.7995,0.7997,12000000.0
2008-04-23 06:38:00,0.7997,0.7998,0.7995,0.7995,54300000.0
2008-04-23 06:39:00,0.7995,0.7996,0.7995,0.7996,9400000.0
2008-04-23 06:40:00,0.7996,0.7996,0.7995,0.7995,4300000.0
2008-04-23 06:41:00,0.7995,0.7995,0.7995,0.7995,4600000.0
2008-04-23 06:42:00,0.7995,0.7995,0.7995,0.7995,3800000.0
2008-04-23 06:43:00,0.7995,0.7995,0.7995,0.7995,3200000.0
2008-04-23 06:44:00,0.7995,0.7995,0.79945,0.79945,15700000.0
2008-04-23 06:45:00,0.79945,0.79945,0.7992,0.7992,20700000.0
2008-04-23 06:46:00,0.7992,0.7992,0.7987,0.7989,16200000.0
2008-04-23 06:47:00,0.7989,0.7992,0.7989,0.799,3900000.0
2008-04-23 06:48:00,0.799,0.7991,0.799,0.799,2000000.0
2008-04-23 06:49:00,0.799,0.799,0.799,0.799,400000.0
2008-04-23 06:50:00,0.799,0.7992,0.799,0.7991,8400000.0
2008-04-23 06:51:00,0.7991,0.7992,0.799,0.7992,7600000.0
2008-04-23 06:52:00,0.7992,0.7992,0.7991,0.7992,44800000.0
2008-04-23 06:53:00,0.7992,0.7992,0.7992,0.7992,500000.0
2008-04-23 06:54:00,0.7992,0.7994,0.7991,0.79925,35900000.0
2008-04-23 06:55:00,0.79925,0.7993,0.7992,0.7992,44100000.0
2008-04-23 06:56:00,0.7992,0.7992,0.7991,0.7992,10000000.0
2008-04-23 06:57:00,0.7992,0.7992,0.79905,0.79905,44500000.0
2008-04-23 06:58:00,0.79905,0.7992,0.79905,0.7992,31700000.0
2008-04-23 06:59:00,0.7992,0.7994,0.7992,0.7993,29400000.0
2008-04-23 07:00:00,0.7993,0.7993,0.7992,0.7992,5400000.0
2008-04-23 07:01:00,0.7992,0.7993,0.7992,0.7992,2600000.0
2008-04-23 07:02:00,0.7992,0.7993,0.7992,0.7993,12300000.0
2008-04-23 07:03:00,0.7993,0.7994,0.7991,0.7992,44100000.0
2008-04-23 07:04:00,0.7992,0.7992,0.7992,0.7992,2700000.0
2008-04-23 07:05:00,0.79925,0.7993,0.79925,0.7993,9100000.0
2008-04-23 07:06:00,0.7993,0.7993,0.79925,0.79925,18500000.0
2008-04-23 07:07:00,0.79925,0.7993,0.7992,0.7992,54300000.0
2008-04-23 07:08:00,0.7992,0.7992,0.7991,0.7992,3700000.0
2008-04-23 07:09:00,0.7992,0.7992,0.7992,0.7992,1600000.0
2008-04-23 07:10:00,0.7992,0.7992,0.799,0.799,9900000.0
2008-04-23 07:11:00,0.799,0.799,0.7988,0.7989,22800000.0
2008-04-23 07:12:00,0.7989,0.7989,0.7988,0.7988,1100000.0
2008-04-23 07:13:00,0.7988,0.7988,0.7988,0.7988,600000.0
2008-04-23 07:14:00,0.7988,0.7988,0.7987,0.7987,1000000.0
2008-04-23 07:15:00,0.7987,0.799,0.7987,0.7987,20800000.0
2008-04-23 07:16:00,0.7987,0.7991,0.7987,0.7989,14700000.0
2008-04-23 07:17:00,0.7989,0.7989,0.7989,0.7989,500000.0
2008-04-23 07:18:00,0.7989,0.7989,0.7989,0.7989,1000000.0
2008-04-23 07:19:00,0.7989,0.7989,0.7988,0.7988,5400000.0
2008-04-23 07:20:00,0.7988,0.799,0.7988,0.799,25700000.0
2008-04-23 07:21:00,0.799,0.7992,0.7988,0.7988,46600000.0
2008-04-23 07:22:00,0.7988,0.7989,0.7986,0.7986,4000000.0
2008-04-23 07:23:00,0.7986,0.7986,0.7985,0.7985,1300000.0
2008-04-23 07:24:00,0.7985,0.7985,0.7983,0.7983,3800000.0
2008-04-23 07:25:00,0.7983,0.7984,0.7982,0.7984,13200000.0
2008-04-23 07:26:00,0.7984,0.7985,0.7984,0.7984,3300000.0
2008-04-23 07:27:00,0.7984,0.7985,0.7984,0.7985,3600000.0
2008-04-23 07:28:00,0.7985,0.7986,0.7985,0.7986,4300000.0
2008-04-23 07:29:00,0.7986,0.7986,0.7985,0.7985,3400000.0
2008-04-23 07:30:00,0.7985,0.7985,0.7984,0.7985,5400000.0
2008-04-23 07:31:00,0.7985,0.7985,0.7985,0.7985,1800000.0
2008-04-23 07:32:00,0.79845,0.7986,0.7983,0.7985,19600000.0
2008-04-23 07:33:00,0.7985,0.7989,0.7985,0.7989,43700000.0
2008-04-23 07:34:00,0.7989,0.7989,0.7988,0.7988,3200000.0
2008-04-23 07:35:00,0.7988,0.799,0.7988,0.799,9600000.0
2008-04-23 07:36:00,0.799,0.7992,0.799,0.7991,4200000.0
2008-04-23 07:37:00,0.7991,0.7991,0.799,0.7991,4300000.0
2008-04-23 07:38:00,0.7991,0.7991,0.79835,0.7989,90200000.0
2008-04-23 07:39:00,0.7989,0.7989,0.79845,0.7985,28600000.0
2008-04-23 07:40:00,0.7985,0.7988,0.7984,0.7984,7300000.0
2008-04-23 07:41:00,0.7984,0.7988,0.7984,0.7988,2000000.0
2008-04-23 07:42:00,0.7988,0.7989,0.7987,0.7989,14500000.0
2008-04-23 07:43:00,0.7989,0.7989,0.7988,0.7988,6200000.0
2008-04-23 07:44:00,0.7988,0.7988,0.7988,0.7988,11200000.0
2008-04-23 07:45:00,0.7988,0.7988,0.7985,0.7987,13600000.0
2008-04-23 07:46:00,0.7987,0.7987,0.7985,0.7985,6600000.0
2008-04-23 07:47:00,0.7985,0.7985,0.7981,0.7983,38800000.0
2008-04-23 07:48:00,0.7983,0.7983,0.7983,0.7983,3700000.0
2008-04-23 07:49:00,0.7983,0.7984,0.7983,0.7984,1600000.0
2008-04-23 07:50:00,0.7984,0.7984,0.7983,0.7983,1600000.0
2008-04-23 07:51:00,0.7983,0.7983,0.7983,0.7983,600000.0
2008-04-23 07:52:00,0.7983,0.7983,0.7981,0.7981,3300000.0
2008-04-23 07:53:00,0.7981,0.79815,0.7981,0.79815,24600000.0
2008-04-23 07:54:00,0.79815,0.7982,0.79815,0.7982,11600000.0
2008-04-23 07:55:00,0.7982,0.7985,0.7982,0.7984,16100000.0
2008-04-23 07:56:00,0.7985,0.7986,0.7985,0.7986,8800000.0
2008-04-23 07:57:00,0.7986,0.7988,0.7986,0.7986,19700000.0
2008-04-23 07:58:00,0.7986,0.7986,0.7986,0.7986,9000000.0
2008-04-23 07:59:00,0.7986,0.7988,0.7985,0.7985,47800000.0
2008-04-23 08:00:00,0.7985,0.7986,0.79835,0.7984,15800000.0
2008-04-23 08:01:00,0.7984,0.7986,0.7984,0.7985,18100000.0
2008-04-23 08:02:00,0.7985,0.7987,0.7985,0.7987,22500000.0
2008-04-23 08:03:00,0.7987,0.79885,0.7987,0.7988,33000000.0
2008-04-23 08:04:00,0.7988,0.79885,0.7988,0.79885,7800000.0
2008-04-23 08:05:00,0.79885,0.79885,0.7988,0.7988,19700000.0
2008-04-23 08:06:00,0.7988,0.7989,0.79875,0.7989,70600000.0
2008-04-23 08:07:00,0.7989,0.7991,0.7988,0.7991,50600000.0
2008-04-23 08:08:00,0.7991,0.7992,0.7987,0.799,80300000.0
2008-04-23 08:09:00,0.799,0.7992,0.79895,0.79895,36500000.0
2008-04-23 08:10:00,0.79895,0.799,0.7989,0.799,60900000.0
2008-04-23 08:11:00,0.799,0.7991,0.7989,0.799,3400000.0
2008-04-23 08:12:00,0.799,0.799,0.79855,0.7988,44000000.0
2008-04-23 08:13:00,0.7988,0.7989,0.7988,0.7988,9800000.0
2008-04-23 08:14:00,0.7988,0.799,0.7985,0.7987,100800000.0
2008-04-23 08:15:00,0.7987,0.7987,0.7986,0.7987,7200000.0
2008-04-23 08:16:00,0.7987,0.7988,0.7985,0.7985,16900000.0
2008-04-23 08:17:00,0.7985,0.7986,0.7985,0.79855,50800000.0
2008-04-23 08:18:00,0.7986,0.7986,0.7984,0.7985,13700000.0
2008-04-23 08:19:00,0.7985,0.7985,0.7982,0.7982,53600000.0
2008-04-23 08:20:00,0.7982,0.7984,0.7982,0.7983,55700000.0
2008-04-23 08:21:00,0.7983,0.7983,0.7983,0.7983,4400000.0
2008-04-23 08:22:00,0.7983,0.7983,0.7983,0.7983,7400000.0
2008-04-23 08:23:00,0.7983,0.7983,0.7983,0.7983,8400000.0
2008-04-23 08:24:00,0.7983,0.7983,0.7981,0.7983,16700000.0
2008-04-23 08:25:00,0.7983,0.7984,0.7983,0.7984,13200000.0
2008-04-23 08:26:00,0.79845,0.7988,0.7984,0.7986,52400000.0
2008-04-23 08:27:00,0.7986,0.7986,0.7986,0.7986,4000000.0
2008-04-23 08:28:00,0.7986,0.7986,0.7984,0.7984,5400000.0
2008-04-23 08:29:00,0.7984,0.7984,0.7983,0.7983,8100000.0
2008-04-23 08:30:00,0.7983,0.7987,0.7983,0.7985,54400000.0
2008-04-23 08:31:00,0.7985,0.79855,0.79805,0.7983,73400000.0
2008-04-23 08:32:00,0.7983,0.7983,0.7981,0.7981,7000000.0
2008-04-23 08:33:00,0.7981,0.7983,0.7981,0.7982,30000000.0
2008-04-23 08:34:00,0.7982,0.7982,0.7982,0.7982,12300000.0
2008-04-23 08:35:00,0.7982,0.7984,0.7981,0.7981,14600000.0
2008-04-23 08:36:00,0.7981,0.7983,0.7981,0.7981,30600000.0
2008-04-23 08:37:00,0.7981,0.7981,0.7981,0.7981,5000000.0
2008-04-23 08:38:00,0.7981,0.7981,0.798,0.798,14500000.0
2008-04-23 08:39:00,0.798,0.7981,0.798,0.798,8200000.0
2008-04-23 08:40:00,0.798,0.7982,0.79795,0.79795,25400000.0
2008-04-23 08:41:00,0.79795,0.798,0.7978,0.79785,50500000.0
2008-04-23 08:42:00,0.79785,0.79805,0.7978,0.79805,67300000.0
2008-04-23 08:43:00,0.79805,0.79805,0.79755,0.7979,94200000.0
2008-04-23 08:44:00,0.7979,0.798,0.7977,0.7978,61400000.0
2008-04-23 08:45:00,0.7978,0.7979,0.7976,0.7978,32800000.0
2008-04-23 08:46:00,0.7978,0.798,0.7977,0.798,12100000.0
2008-04-23 08:47:00,0.798,0.7982,0.7979,0.7979,16100000.0
2008-04-23 08:48:00,0.7979,0.798,0.7979,0.798,20900000.0
2008-04-23 08:49:00,0.798,0.79815,0.7979,0.7979,49400000.0
2008-04-23 08:50:00,0.7979,0.7979,0.7979,0.7979,1500000.0
2008-04-23 08:51:00,0.7979,0.7982,0.7979,0.7979,44700000.0
2008-04-23 08:52:00,0.7979,0.7981,0.7979,0.7981,9000000.0
2008-04-23 08:53:00,0.7981,0.79835,0.7981,0.7983,30200000.0
2008-04-23 08:54:00,0.7983,0.7989,0.7983,0.7989,28400000.0
2008-04-23 08:55:00,0.7989,0.7992,0.7988,0.799,61400000.0
2008-04-23 08:56:00,0.799,0.7991,0.799,0.799,11900000.0
2008-04-23 08:57:00,0.799,0.7993,0.799,0.7993,9000000.0
2008-04-23 08:58:00,0.7993,0.7993,0.7992,0.7992,1600000.0
2008-04-23 08:59:00,0.7992,0.7992,0.799,0.799,36800000.0
2008-04-23 09:00:00,0.799,0.7992,0.7988,0.7991,72400000.0
2008-04-23 09:01:00,0.7991,0.7992,0.7991,0.7992,48100000.0
2008-04-23 09:02:00,0.7992,0.7994,0.7992,0.7994,23800000.0
2008-04-23 09:03:00,0.7994,0.7998,0.7993,0.7993,52300000.0
2008-04-23 09:04:00,0.7993,0.7995,0.7993,0.7994,46000000.0
2008-04-23 09:05:00,0.7994,0.7994,0.7994,0.7994,7900000.0
2008-04-23 09:06:00,0.7994,0.7995,0.7991,0.7995,110000000.0
2008-04-23 09:07:00,0.7995,0.7995,0.7991,0.7991,75300000.0
2008-04-23 09:08:00,0.7991,0.7991,0.7991,0.7991,89100000.0
2008-04-23 09:09:00,0.7991,0.7991,0.7991,0.7991,153100000.0
2008-04-23 09:10:00,0.7991,0.7992,0.7991,0.7992,103000000.0
2008-04-23 09:11:00,0.7992,0.7993,0.7991,0.7993,51500000.0
2008-04-23 09:12:00,0.7993,0.7993,0.7991,0.7991,60600000.0
2008-04-23 09:13:00,0.7991,0.7991,0.7991,0.7991,8600000.0
2008-04-23 09:14:00,0.7991,0.7993,0.7991,0.7991,33700000.0
2008-04-23 09:15:00,0.7991,0.7993,0.7991,0.79925,18400000.0
2008-04-23 09:16:00,0.79925,0.7994,0.79925,0.7994,12600000.0
2008-04-23 09:17:00,0.7994,0.7995,0.7994,0.7994,16400000.0
2008-04-23 09:18:00,0.7994,0.7994,0.7993,0.7993,4400000.0
2008-04-23 09:19:00,0.7993,0.7994,0.79925,0.7993,6400000.0
2008-04-23 09:20:00,0.7993,0.7994,0.79925,0.7993,14900000.0
2008-04-23 09:21:00,0.7993,0.7999,0.7993,0.7997,17900000.0
2008-04-23 09:22:00,0.7997,0.7999,0.79925,0.7994,97700000.0
2008-04-23 09:23:00,0.7995,0.7997,0.79945,0.7995,21900000.0
2008-04-23 09:24:00,0.7995,0.7995,0.7995,0.7995,4500000.0
2008-04-23 09:25:00,0.7995,0.7995,0.7992,0.7995,77500000.0
2008-04-23 09:26:00,0.7995,0.7995,0.7993,0.7994,31500000.0
2008-04-23 09:27:00,0.79945,0.8,0.79945,0.7996,56400000.0
2008-04-23 09:28:00,0.7996,0.7996,0.7992,0.7995,30000000.0
2008-04-23 09:29:00,0.7995,0.79965,0.7994,0.79945,31700000.0
2008-04-23 09:30:00,0.79945,0.7995,0.7994,0.7994,20800000.0
2008-04-23 09:31:00,0.7994,0.79945,0.79935,0.79935,67800000.0
2008-04-23 09:32:00,0.79935,0.79945,0.79935,0.79945,26100000.0
2008-04-23 09:33:00,0.79945,0.79945,0.79945,0.79945,61400000.0
2008-04-23 09:34:00,0.79945,0.8001,0.79945,0.80005,337500000.0
2008-04-23 09:35:00,0.80005,0.80045,0.79985,0.8,288500000.0
2008-04-23 09:36:00,0.8,0.80015,0.79945,0.79965,576400005.0
2008-04-23 09:37:00,0.7997,0.79985,0.79965,0.7997,572900000.0
2008-04-23 09:38:00,0.79965,0.79975,0.79945,0.79955,538600000.0
2008-04-23 09:39:00,0.79955,0.79975,0.79955,0.79965,232600000.0
2008-04-23 09:40:00,0.7997,0.7997,0.7997,0.7997,2400000.0
2008-04-23 09:41:00,0.7997,0.79985,0.79965,0.7998,301900000.0
2008-04-23 09:42:00,0.7999,0.8002,0.79985,0.80005,161000000.0
2008-04-23 09:43:00,0.80005,0.80015,0.7997,0.7997,208600000.0
2008-04-23 09:44:00,0.7997,0.80015,0.7997,0.79985,200900000.0
2008-04-23 09:45:00,0.79985,0.79985,0.79985,0.79985,199200000.0
2008-04-23 09:46:00,0.79985,0.79995,0.79985,0.79995,199800000.0
2008-04-23 09:47:00,0.79995,0.80005,0.79985,0.79985,176300000.0
2008-04-23 09:48:00,0.79985,0.79995,0.79985,0.79995,114900000.0
2008-04-23 09:49:00,0.80015,0.80015,0.79975,0.8001,121400000.0
2008-04-23 09:50:00,0.8001,0.80025,0.80005,0.80025,49700000.0
2008-04-23 09:51:00,0.80025,0.8005,0.80025,0.8005,217400000.0
2008-04-23 09:52:00,0.8005,0.80075,0.80045,0.8007,220100000.0
2008-04-23 09:53:00,0.8007,0.80095,0.80065,0.80065,300400000.0
2008-04-23 09:54:00,0.80065,0.80085,0.80045,0.8005,337300000.0
2008-04-23 09:55:00,0.8005,0.80065,0.8005,0.80065,355500000.0
2008-04-23 09:56:00,0.80065,0.80095,0.80055,0.80095,608400000.0
2008-04-23 09:57:00,0.80095,0.80105,0.80075,0.80075,300700000.0
2008-04-23 09:58:00,0.80075,0.80075,0.80055,0.80065,237400000.0
2008-04-23 09:59:00,0.80065,0.80075,0.80065,0.80075,267100000.0
2008-04-23 10:00:00,0.8008,0.80115,0.80065,0.80095,370500000.0
2008-04-23 10:01:00,0.80095,0.8015,0.80095,0.80095,499700000.0
2008-04-23 10:02:00,0.80095,0.80155,0.80095,0.80155,420800000.0
2008-04-23 10:03:00,0.80155,0.80155,0.80095,0.80135,143400000.0
2008-04-23 10:04:00,0.80135,0.80165,0.8012,0.8016,76300000.0
2008-04-23 10:05:00,0.8016,0.80195,0.8016,0.8019,163000000.0
2008-04-23 10:06:00,0.8019,0.80195,0.80165,0.80185,43800000.0
2008-04-23 10:07:00,0.80185,0.80215,0.80155,0.80185,88200000.0
2008-04-23 10:08:00,0.8019,0.80205,0.80135,0.80135,57900000.0
2008-04-23 10:09:00,0.80135,0.8019,0.80135,0.80175,69800000.0
2008-04-23 10:10:00,0.80175,0.80195,0.8017,0.80175,43600000.0
2008-04-23 10:11:00,0.80175,0.80195,0.80145,0.80195,74300000.0
2008-04-23 10:12:00,0.80195,0.803,0.80185,0.80265,68100000.0
2008-04-23 10:13:00,0.80265,0.8027,0.8021,0.80215,243100000.0
2008-04-23 10:14:00,0.80215,0.8024,0.80185,0.80235,167300000.0
2008-04-23 10:15:00,0.80235,0.80265,0.80235,0.80265,145700000.0
2008-04-23 10:16:00,0.80265,0.80315,0.80255,0.8031,265200000.0
2008-04-23 10:17:00,0.8031,0.80315,0.8028,0.8028,137900000.0
2008-04-23 10:18:00,0.8028,0.8028,0.80255,0.80265,68700000.0
2008-04-23 10:19:00,0.80265,0.80265,0.80195,0.80245,62900000.0
2008-04-23 10:20:00,0.80245,0.8026,0.8022,0.8025,67000000.0
2008-04-23 10:21:00,0.8025,0.80265,0.80245,0.80265,98800000.0
2008-04-23 10:22:00,0.80265,0.80265,0.80225,0.80235,125300000.0
2008-04-23 10:23:00,0.80235,0.80235,0.802,0.80215,127900000.0
2008-04-23 10:24:00,0.80215,0.8024,0.80215,0.8024,233200000.0
2008-04-23 10:25:00,0.8024,0.8024,0.80235,0.8024,19200000.0
2008-04-23 10:26:00,0.8024,0.8024,0.8023,0.8023,10800000.0
2008-04-23 10:27:00,0.8023,0.8023,0.80215,0.80215,38000000.0
2008-04-23 10:28:00,0.80215,0.80215,0.80165,0.80175,48800000.0
2008-04-23 10:29:00,0.80175,0.80185,0.80145,0.80165,49800000.0
2008-04-23 10:30:00,0.80165,0.80195,0.8016,0.80165,176800000.0
2008-04-23 10:31:00,0.80165,0.80185,0.80165,0.8018,78000000.0
2008-04-23 10:32:00,0.8018,0.80195,0.80175,0.8019,41400000.0
2008-04-23 10:33:00,0.80175,0.8019,0.80165,0.80165,86000000.0
2008-04-23 10:34:00,0.80165,0.80165,0.80155,0.8016,16900000.0
2008-04-23 10:35:00,0.80165,0.80165,0.8015,0.8015,133400000.0
2008-04-23 10:36:00,0.8015,0.80165,0.80145,0.80145,126100000.0
2008-04-23 10:37:00,0.8016,0.80175,0.80115,0.8013,76700000.0
2008-04-23 10:38:00,0.8013,0.8013,0.80115,0.80125,17200000.0
2008-04-23 10:39:00,0.80125,0.8014,0.80115,0.8013,98900000.0
2008-04-23 10:40:00,0.8013,0.8013,0.8013,0.8013,179200000.0
2008-04-23 10:41:00,0.8013,0.8016,0.8013,0.8014,336100000.0
2008-04-23 10:42:00,0.8014,0.80155,0.80135,0.80155,50500000.0
2008-04-23 10:43:00,0.80155,0.8017,0.80135,0.8014,31500000.0
2008-04-23 10:44:00,0.8014,0.80165,0.80135,0.80165,23800000.0
2008-04-23 10:45:00,0.80165,0.80165,0.80145,0.8016,24400000.0
2008-04-23 10:46:00,0.8016,0.80175,0.8016,0.8016,36700000.0
2008-04-23 10:47:00,0.8016,0.80165,0.80155,0.80165,11600000.0
2008-04-23 10:48:00,0.80165,0.80175,0.80145,0.80165,99400000.0
2008-04-23 10:49:00,0.80165,0.8017,0.80165,0.8017,6800000.0
2008-04-23 10:50:00,0.80175,0.80195,0.8017,0.80185,36800000.0
2008-04-23 10:51:00,0.80185,0.80215,0.80175,0.80175,60200000.0
2008-04-23 10:52:00,0.80175,0.8021,0.80175,0.8018,232600000.0
2008-04-23 10:53:00,0.8018,0.80225,0.8018,0.8019,222300000.0
2008-04-23 10:54:00,0.8019,0.80225,0.8019,0.80215,131500000.0
2008-04-23 10:55:00,0.80215,0.80275,0.80215,0.80245,215600000.0
2008-04-23 10:56:00,0.80245,0.8029,0.80235,0.80275,90100000.0
2008-04-23 10:57:00,0.80275,0.80285,0.8021,0.80245,62700000.0
2008-04-23 10:58:00,0.80245,0.8028,0.80225,0.80275,49200000.0
2008-04-23 10:59:00,0.80275,0.80275,0.80255,0.80255,35400000.0
2008-04-23 11:00:00,0.80255,0.80255,0.8022,0.8022,59600000.0
2008-04-23 11:01:00,0.8022,0.80255,0.8021,0.8024,49200000.0
2008-04-23 11:02:00,0.8024,0.80255,0.80235,0.80245,15300000.0
2008-04-23 11:03:00,0.80245,0.80245,0.80235,0.80235,24100000.0
2008-04-23 11:04:00,0.80235,0.8024,0.80225,0.80235,34600000.0
2008-04-23 11:05:00,0.80235,0.8024,0.80215,0.8022,20400000.0
2008-04-23 11:06:00,0.80215,0.80215,0.80205,0.80205,19400000.0
2008-04-23 11:07:00,0.80205,0.80215,0.8016,0.80175,43900000.0
2008-04-23 11:08:00,0.80175,0.80185,0.80175,0.80185,15300000.0
2008-04-23 11:09:00,0.80185,0.80185,0.80185,0.80185,14200000.0
2008-04-23 11:10:00,0.80185,0.8019,0.80165,0.80175,7800000.0
2008-04-23 11:11:00,0.80175,0.80175,0.80145,0.80145,12500000.0
2008-04-23 11:12:00,0.80145,0.8016,0.80145,0.8015,12900000.0
2008-04-23 11:13:00,0.8015,0.80165,0.80135,0.80165,24200000.0
2008-04-23 11:14:00,0.80165,0.80165,0.80155,0.80165,8500000.0
2008-04-23 11:15:00,0.80165,0.80165,0.8016,0.8016,46700000.0
2008-04-23 11:16:00,0.8016,0.8016,0.8016,0.8016,4800000.0
2008-04-23 11:17:00,0.8016,0.8016,0.80115,0.80145,52500000.0
2008-04-23 11:18:00,0.80145,0.80145,0.80135,0.80135,7900000.0
2008-04-23 11:19:00,0.80135,0.80145,0.80135,0.80145,16700000.0
2008-04-23 11:20:00,0.80145,0.8016,0.80145,0.8016,14400000.0
2008-04-23 11:21:00,0.8016,0.80185,0.80155,0.80175,32100000.0
2008-04-23 11:22:00,0.80175,0.8019,0.80175,0.8019,15100000.0
2008-04-23 11:23:00,0.8019,0.8019,0.8017,0.80175,59000000.0
2008-04-23 11:24:00,0.80175,0.802,0.80175,0.8019,46800000.0
2008-04-23 11:25:00,0.8019,0.802,0.80165,0.8017,170700000.0
2008-04-23 11:26:00,0.8017,0.8021,0.80165,0.80195,132800000.0
2008-04-23 11:27:00,0.80195,0.80215,0.80195,0.802,19600000.0
2008-04-23 11:28:00,0.802,0.802,0.802,0.802,8400000.0
2008-04-23 11:29:00,0.802,0.802,0.802,0.802,7200000.0
2008-04-23 11:30:00,0.802,0.8024,0.80195,0.80225,61200000.0
2008-04-23 11:31:00,0.80225,0.80245,0.80225,0.80225,57900000.0
2008-04-23 11:32:00,0.80225,0.8025,0.80225,0.8025,22200000.0
2008-04-23 11:33:00,0.8024,0.8025,0.80225,0.80225,30100000.0
2008-04-23 11:34:00,0.80225,0.8023,0.80215,0.8023,31500000.0
2008-04-23 11:35:00,0.80215,0.80245,0.80215,0.80235,49700000.0
2008-04-23 11:36:00,0.80235,0.80265,0.80235,0.8025,53500000.0
2008-04-23 11:37:00,0.8025,0.80265,0.80245,0.80255,26600000.0
2008-04-23 11:38:00,0.80255,0.80255,0.80245,0.80255,3500000.0
2008-04-23 11:39:00,0.80255,0.80265,0.80245,0.80255,13400000.0
2008-04-23 11:40:00,0.80255,0.80255,0.80245,0.80255,26300000.0
2008-04-23 11:41:00,0.80255,0.80255,0.80235,0.80245,120300000.0
2008-04-23 11:42:00,0.80245,0.80255,0.8023,0.80255,28600000.0
2008-04-23 11:43:00,0.80255,0.80255,0.80255,0.80255,14300000.0
2008-04-23 11:44:00,0.80265,0.80285,0.8026,0.80265,140900000.0
2008-04-23 11:45:00,0.80265,0.80275,0.80265,0.80265,13100000.0
2008-04-23 11:46:00,0.80265,0.8031,0.80265,0.80295,66100000.0
2008-04-23 11:47:00,0.80295,0.803,0.80275,0.8028,29400000.0
2008-04-23 11:48:00,0.8028,0.8029,0.80275,0.80275,89300000.0
2008-04-23 11:49:00,0.80275,0.80285,0.80275,0.80275,29900000.0
2008-04-23 11:50:00,0.80275,0.80285,0.80275,0.80275,60100000.0
2008-04-23 11:51:00,0.80275,0.80285,0.8027,0.80285,32000000.0
2008-04-23 11:52:00,0.80285,0.80285,0.80275,0.80285,6600000.0
2008-04-23 11:53:00,0.80285,0.80285,0.80245,0.8026,21900000.0
2008-04-23 11:54:00,0.8026,0.80265,0.80255,0.80255,20300000.0
2008-04-23 11:55:00,0.80255,0.80255,0.80255,0.80255,6400000.0
2008-04-23 11:56:00,0.80255,0.80265,0.80255,0.8026,13100000.0
2008-04-23 11:57:00,0.8026,0.8026,0.80255,0.80255,36600000.0
2008-04-23 11:58:00,0.8026,0.80265,0.80255,0.80255,12400000.0
2008-04-23 11:59:00,0.80255,0.80255,0.80235,0.80235,27100000.0
2008-04-23 12:00:00,0.80235,0.80265,0.80235,0.8024,31900000.0
2008-04-23 12:01:00,0.8024,0.8025,0.8021,0.8022,46400000.0
2008-04-23 12:02:00,0.8022,0.8022,0.8022,0.8022,10000000.0
2008-04-23 12:03:00,0.8022,0.80245,0.8022,0.80245,8400000.0
2008-04-23 12:04:00,0.80245,0.8025,0.80205,0.80215,32000000.0
2008-04-23 12:05:00,0.8021,0.80225,0.8021,0.80225,29100000.0
2008-04-23 12:06:00,0.80225,0.8023,0.80215,0.80215,22400000.0
2008-04-23 12:07:00,0.80215,0.80245,0.80215,0.80225,21800000.0
2008-04-23 12:08:00,0.80225,0.80245,0.80225,0.80245,15200000.0
2008-04-23 12:09:00,0.80245,0.8025,0.80245,0.8025,9900000.0
2008-04-23 12:10:00,0.8025,0.80265,0.8025,0.80265,23700000.0
2008-04-23 12:11:00,0.80265,0.80265,0.80255,0.80265,8600000.0
2008-04-23 12:12:00,0.80265,0.8027,0.80195,0.8021,57400000.0
2008-04-23 12:13:00,0.8021,0.80265,0.80205,0.8025,91500000.0
2008-04-23 12:14:00,0.8025,0.8027,0.8025,0.8026,81100000.0
2008-04-23 12:15:00,0.8026,0.8027,0.80255,0.80255,55000000.0
2008-04-23 12:16:00,0.80255,0.80265,0.80245,0.8026,19000000.0
2008-04-23 12:17:00,0.8026,0.80265,0.80255,0.80255,13000000.0
2008-04-23 12:18:00,0.80255,0.8027,0.80255,0.80265,61300000.0
2008-04-23 12:19:00,0.80265,0.80275,0.80265,0.80265,17300000.0
2008-04-23 12:20:00,0.80265,0.80265,0.80255,0.80255,50500000.0
2008-04-23 12:21:00,0.80255,0.80265,0.8025,0.80255,60600000.0
2008-04-23 12:22:00,0.80255,0.8026,0.8025,0.80255,17700000.0
2008-04-23 12:23:00,0.80255,0.80265,0.8025,0.80265,30400000.0
2008-04-23 12:24:00,0.80265,0.8027,0.80265,0.80265,6900000.0
2008-04-23 12:25:00,0.80265,0.80265,0.8026,0.80265,10500000.0
2008-04-23 12:26:00,0.80265,0.80265,0.80265,0.80265,5700000.0
2008-04-23 12:27:00,0.80265,0.8027,0.8025,0.8026,41200000.0
2008-04-23 12:28:00,0.8026,0.8026,0.80255,0.80255,14000000.0
2008-04-23 12:29:00,0.80255,0.80265,0.80255,0.80265,10500000.0
2008-04-23 12:30:00,0.80265,0.80265,0.80255,0.80255,11100000.0
2008-04-23 12:31:00,0.80255,0.8026,0.8025,0.8025,21800000.0
2008-04-23 12:32:00,0.8025,0.80255,0.8025,0.8025,26100000.0
2008-04-23 12:33:00,0.8025,0.8025,0.8025,0.8025,5400000.0
2008-04-23 12:34:00,0.8025,0.80255,0.8025,0.8025,43200000.0
2008-04-23 12:35:00,0.8025,0.8025,0.8025,0.8025,9200000.0
2008-04-23 12:36:00,0.8025,0.8025,0.80215,0.80215,83900000.0
2008-04-23 12:37:00,0.80215,0.80215,0.80195,0.80205,42000000.0
2008-04-23 12:38:00,0.80215,0.80215,0.80185,0.80185,24700000.0
2008-04-23 12:39:00,0.80185,0.80185,0.80175,0.80175,63100000.0
2008-04-23 12:40:00,0.80175,0.80185,0.80165,0.80165,30700000.0
2008-04-23 12:41:00,0.80165,0.80175,0.80165,0.80175,43600000.0
2008-04-23 12:42:00,0.80175,0.80175,0.80175,0.80175,16300000.0
2008-04-23 12:43:00,0.80175,0.80185,0.80175,0.80185,2600000.0
2008-04-23 12:44:00,0.80185,0.80185,0.80185,0.80185,2700000.0
2008-04-23 12:45:00,0.80185,0.80185,0.80185,0.80185,3600000.0
2008-04-23 12:46:00,0.80185,0.80185,0.80185,0.80185,2500000.0
2008-04-23 12:47:00,0.80185,0.80185,0.80175,0.80185,4300000.0
2008-04-23 12:48:00,0.80185,0.80185,0.80185,0.80185,3600000.0
2008-04-23 12:49:00,0.80185,0.80205,0.80185,0.80205,44800000.0
2008-04-23 12:50:00,0.80205,0.80205,0.80195,0.80195,23900000.0
2008-04-23 12:51:00,0.80195,0.8022,0.80195,0.8021,21100000.0
2008-04-23 12:52:00,0.8021,0.8021,0.8019,0.8019,21400000.0
2008-04-23 12:53:00,0.8019,0.8019,0.8019,0.8019,10800000.0
2008-04-23 12:54:00,0.8019,0.8019,0.80165,0.80165,31000000.0
2008-04-23 12:55:00,0.8017,0.8018,0.80165,0.8017,17800000.0
2008-04-23 12:56:00,0.8017,0.8017,0.80165,0.80165,12800000.0
2008-04-23 12:57:00,0.80165,0.8017,0.8016,0.8016,15700000.0
2008-04-23 12:58:00,0.8016,0.8016,0.80125,0.80125,39800000.0
2008-04-23 12:59:00,0.80125,0.80125,0.8012,0.8012,5400000.0
2008-04-23 13:00:00,0.8012,0.8013,0.8008,0.801,33900000.0
2008-04-23 13:01:00,0.801,0.8016,0.801,0.80125,47800000.0
2008-04-23 13:02:00,0.80125,0.80125,0.80125,0.80125,12000000.0
2008-04-23 13:03:00,0.80125,0.80155,0.80125,0.80145,33900000.0
2008-04-23 13:04:00,0.80145,0.8015,0.80145,0.8015,11700000.0
2008-04-23 13:05:00,0.8015,0.8017,0.80125,0.8016,30800000.0
2008-04-23 13:06:00,0.8016,0.8018,0.8016,0.8016,127800000.0
2008-04-23 13:07:00,0.8016,0.80165,0.8014,0.8014,22600000.0
2008-04-23 13:08:00,0.8014,0.8016,0.8013,0.8013,19900000.0
2008-04-23 13:09:00,0.8013,0.8013,0.8012,0.8012,9100000.0
2008-04-23 13:10:00,0.8012,0.8012,0.80095,0.801,19400000.0
2008-04-23 13:11:00,0.801,0.80115,0.80095,0.80115,14300000.0
2008-04-23 13:12:00,0.80115,0.8012,0.80115,0.8012,15700000.0
2008-04-23 13:13:00,0.8012,0.80135,0.80105,0.8011,39200000.0
2008-04-23 13:14:00,0.8011,0.8012,0.8011,0.8012,22600000.0
2008-04-23 13:15:00,0.8012,0.8012,0.80115,0.8012,13600000.0
2008-04-23 13:16:00,0.8012,0.8012,0.8012,0.8012,14000000.0
2008-04-23 13:17:00,0.8012,0.80145,0.8012,0.8014,24900000.0
2008-04-23 13:18:00,0.8014,0.8015,0.8012,0.8012,53000000.0
2008-04-23 13:19:00,0.8012,0.8012,0.80115,0.80115,27300000.0
2008-04-23 13:20:00,0.80115,0.80115,0.80075,0.80075,53600000.0
2008-04-23 13:21:00,0.80075,0.8008,0.80045,0.8007,22700000.0
2008-04-23 13:22:00,0.8007,0.80105,0.8007,0.80075,12800000.0
2008-04-23 13:23:00,0.80075,0.80095,0.80075,0.80095,15900000.0
2008-04-23 13:24:00,0.80095,0.801,0.80075,0.801,34600000.0
2008-04-23 13:25:00,0.801,0.8013,0.80085,0.8013,63300000.0
2008-04-23 13:26:00,0.8013,0.8014,0.80105,0.8011,55100000.0
2008-04-23 13:27:00,0.8011,0.8011,0.8011,0.8011,6800000.0
2008-04-23 13:28:00,0.8011,0.80145,0.80105,0.80145,20900000.0
2008-04-23 13:29:00,0.80145,0.80145,0.80075,0.80075,103200000.0
2008-04-23 13:30:00,0.80075,0.80135,0.80075,0.80135,161500000.0
2008-04-23 13:31:00,0.80135,0.80135,0.80115,0.80115,14400000.0
2008-04-23 13:32:00,0.80095,0.80105,0.80055,0.80055,38300000.0
2008-04-23 13:33:00,0.80055,0.8007,0.80045,0.8006,35600000.0
2008-04-23 13:34:00,0.8006,0.80065,0.80055,0.8006,22700000.0
2008-04-23 13:35:00,0.8006,0.8008,0.80045,0.8006,61500000.0
2008-04-23 13:36:00,0.8006,0.80065,0.8006,0.80065,14300000.0
2008-04-23 13:37:00,0.80065,0.80065,0.80055,0.80055,20100000.0
2008-04-23 13:38:00,0.80055,0.80055,0.80045,0.80045,16500000.0
2008-04-23 13:39:00,0.80045,0.80045,0.80025,0.80035,18700000.0
2008-04-23 13:40:00,0.80035,0.8006,0.80035,0.80055,46100000.0
2008-04-23 13:41:00,0.80055,0.80055,0.80045,0.80055,23800000.0
2008-04-23 13:42:00,0.80055,0.80085,0.80055,0.80055,12000000.0
2008-04-23 13:43:00,0.80055,0.80085,0.80045,0.8005,43700000.0
2008-04-23 13:44:00,0.8005,0.8006,0.8003,0.80035,17700000.0
2008-04-23 13:45:00,0.80035,0.8004,0.8003,0.80035,12100000.0
2008-04-23 13:46:00,0.80035,0.80045,0.8003,0.80035,25700000.0
2008-04-23 13:47:00,0.80035,0.80035,0.80035,0.80035,23500000.0
2008-04-23 13:48:00,0.80035,0.80035,0.80035,0.80035,16500000.0
2008-04-23 13:49:00,0.80035,0.80045,0.80025,0.8003,24900000.0
2008-04-23 13:50:00,0.8003,0.80035,0.8003,0.80035,10400000.0
2008-04-23 13:51:00,0.80035,0.80035,0.8003,0.8003,16900000.0
2008-04-23 13:52:00,0.8003,0.80035,0.80015,0.80035,15100000.0
2008-04-23 13:53:00,0.80035,0.80035,0.8003,0.8003,22600000.0
2008-04-23 13:54:00,0.8003,0.8003,0.80015,0.80015,31300000.0
2008-04-23 13:55:00,0.80015,0.80015,0.79995,0.79995,49900000.0
2008-04-23 13:56:00,0.79995,0.80015,0.7998,0.8001,65700000.0
2008-04-23 13:57:00,0.8001,0.8003,0.80005,0.8001,24400000.0
2008-04-23 13:58:00,0.8001,0.8002,0.8001,0.8002,19200000.0
2008-04-23 13:59:00,0.8002,0.80025,0.8001,0.8002,22400000.0
2008-04-23 14:00:00,0.8002,0.8002,0.8,0.8,59800000.0
2008-04-23 14:01:00,0.8,0.8,0.79955,0.7996,146400000.0
2008-04-23 14:02:00,0.7996,0.7998,0.79945,0.79965,107100000.0
2008-04-23 14:03:00,0.79965,0.79985,0.7996,0.7997,48800000.0
2008-04-23 14:04:00,0.7997,0.7998,0.7997,0.79975,18100000.0
2008-04-23 14:05:00,0.79975,0.8001,0.79975,0.79995,28000000.0
2008-04-23 14:06:00,0.79995,0.79995,0.79985,0.79985,19100000.0
2008-04-23 14:07:00,0.79985,0.79985,0.79965,0.79975,18600000.0
2008-04-23 14:08:00,0.79975,0.79985,0.79965,0.7997,18800000.0
2008-04-23 14:09:00,0.7997,0.79995,0.79965,0.7999,70700000.0
2008-04-23 14:10:00,0.7999,0.7999,0.7997,0.7997,86100000.0
2008-04-23 14:11:00,0.7997,0.7999,0.7997,0.7999,23200000.0
2008-04-23 14:12:00,0.7999,0.8,0.7999,0.79995,27500000.0
2008-04-23 14:13:00,0.79995,0.8004,0.79995,0.80015,62200000.0
2008-04-23 14:14:00,0.80015,0.80015,0.79985,0.79995,63800000.0
2008-04-23 14:15:00,0.8,0.8001,0.8,0.8001,26200000.0
2008-04-23 14:16:00,0.8001,0.8001,0.8001,0.8001,35900000.0
2008-04-23 14:17:00,0.8001,0.8001,0.8001,0.8001,49900000.0
2008-04-23 14:18:00,0.8001,0.80035,0.8001,0.80035,37300000.0
2008-04-23 14:19:00,0.80025,0.80055,0.80015,0.8004,50800000.0
2008-04-23 14:20:00,0.8004,0.8007,0.80035,0.80055,81400000.0
2008-04-23 14:21:00,0.80055,0.80055,0.80045,0.8005,43900000.0
2008-04-23 14:22:00,0.8005,0.8007,0.8004,0.80055,63000000.0
2008-04-23 14:23:00,0.8006,0.8006,0.80045,0.80045,22000000.0
2008-04-23 14:24:00,0.80045,0.8005,0.80045,0.80045,14800000.0
2008-04-23 14:25:00,0.80045,0.80045,0.8001,0.80035,54100000.0
2008-04-23 14:26:00,0.80035,0.80035,0.7999,0.79995,55600000.0
2008-04-23 14:27:00,0.79995,0.79995,0.7996,0.7996,80700000.0
2008-04-23 14:28:00,0.7995,0.7998,0.7995,0.7997,73200000.0
2008-04-23 14:29:00,0.7997,0.79975,0.79965,0.79965,21200000.0
2008-04-23 14:30:00,0.79965,0.79965,0.7995,0.7995,72500000.0
2008-04-23 14:31:00,0.7995,0.7995,0.79895,0.7993,30700000.0
2008-04-23 14:32:00,0.7993,0.7994,0.79895,0.79925,69700000.0
2008-04-23 14:33:00,0.79925,0.79925,0.79885,0.7989,37600000.0
2008-04-23 14:34:00,0.79885,0.79905,0.79865,0.79905,40000000.0
2008-04-23 14:35:00,0.79905,0.79905,0.7989,0.79905,34900000.0
2008-04-23 14:36:00,0.79905,0.79915,0.79905,0.79905,19400000.0
2008-04-23 14:37:00,0.79905,0.79905,0.79895,0.79895,18000000.0
2008-04-23 14:38:00,0.79895,0.79915,0.79895,0.79895,20000000.0
2008-04-23 14:39:00,0.79895,0.79925,0.7988,0.7988,49500000.0
2008-04-23 14:40:00,0.7988,0.7988,0.79865,0.7987,21400000.0
2008-04-23 14:41:00,0.7987,0.79875,0.7985,0.7985,32300000.0
2008-04-23 14:42:00,0.7985,0.79885,0.79845,0.79855,51300000.0
2008-04-23 14:43:00,0.79855,0.799,0.79855,0.79885,39900000.0
2008-04-23 14:44:00,0.79885,0.79905,0.7984,0.7984,20700000.0
2008-04-23 14:45:00,0.7985,0.7986,0.7985,0.7986,6400000.0
2008-04-23 14:46:00,0.7986,0.79885,0.79855,0.79885,48600000.0
2008-04-23 14:47:00,0.79905,0.79905,0.7988,0.7989,58700000.0
2008-04-23 14:48:00,0.7989,0.799,0.7989,0.799,13000000.0
2008-04-23 14:49:00,0.799,0.79945,0.7989,0.79945,61600000.0
2008-04-23 14:50:00,0.79945,0.7997,0.79935,0.79965,36200000.0
2008-04-23 14:51:00,0.79965,0.79985,0.79965,0.79965,17800000.0
2008-04-23 14:52:00,0.79965,0.79965,0.79945,0.79945,37600000.0
2008-04-23 14:53:00,0.79945,0.79945,0.7989,0.799,49400000.0
2008-04-23 14:54:00,0.799,0.799,0.79895,0.79895,26300000.0
2008-04-23 14:55:00,0.79895,0.7991,0.79895,0.799,29200000.0
2008-04-23 14:56:00,0.7989,0.7989,0.7984,0.7987,95600000.0
2008-04-23 14:57:00,0.7987,0.79885,0.79865,0.7988,37700000.0
2008-04-23 14:58:00,0.7988,0.7991,0.7988,0.799,39300000.0
2008-04-23 14:59:00,0.799,0.79965,0.799,0.79935,36600000.0
2008-04-23 15:00:00,0.79935,0.79935,0.7992,0.79925,62100000.0
2008-04-23 15:01:00,0.79925,0.79925,0.7988,0.7989,38800000.0
2008-04-23 15:02:00,0.7989,0.79895,0.79835,0.7985,57000000.0
2008-04-23 15:03:00,0.7985,0.79865,0.79845,0.79855,49000000.0
2008-04-23 15:04:00,0.79855,0.7988,0.79855,0.7988,58900000.0
2008-04-23 15:05:00,0.7988,0.79885,0.7986,0.7987,66000000.0
2008-04-23 15:06:00,0.7987,0.79895,0.7986,0.7988,72300000.0
2008-04-23 15:07:00,0.7988,0.7992,0.7986,0.7987,59900000.0
2008-04-23 15:08:00,0.7987,0.7989,0.79855,0.7988,65200000.0
2008-04-23 15:09:00,0.7988,0.7988,0.79855,0.79855,20400000.0
2008-04-23 15:10:00,0.7986,0.7988,0.79855,0.79855,19700000.0
2008-04-23 15:11:00,0.7986,0.7986,0.7982,0.7983,25300000.0
2008-04-23 15:12:00,0.7983,0.7986,0.7982,0.7982,46600000.0
2008-04-23 15:13:00,0.7982,0.7982,0.7979,0.7979,31700000.0
2008-04-23 15:14:00,0.7979,0.79805,0.7978,0.79785,85200000.0
2008-04-23 15:15:00,0.79785,0.7981,0.79785,0.79805,37500000.0
2008-04-23 15:16:00,0.79805,0.7982,0.798,0.7981,31800000.0
2008-04-23 15:17:00,0.7981,0.7982,0.79805,0.7982,27700000.0
2008-04-23 15:18:00,0.7982,0.7982,0.7977,0.7979,40500000.0
2008-04-23 15:19:00,0.798,0.798,0.79775,0.7979,57700000.0
2008-04-23 15:20:00,0.7979,0.798,0.79735,0.7975,89300000.0
2008-04-23 15:21:00,0.7975,0.7975,0.7972,0.7974,55000000.0
2008-04-23 15:22:00,0.7974,0.79765,0.7974,0.7975,21800000.0
2008-04-23 15:23:00,0.7975,0.7975,0.79745,0.7975,30700000.0
2008-04-23 15:24:00,0.7975,0.7975,0.7975,0.7975,10400000.0
2008-04-23 15:25:00,0.7975,0.7975,0.79745,0.7975,9700000.0
2008-04-23 15:26:00,0.7975,0.7975,0.797,0.797,30300000.0
2008-04-23 15:27:00,0.797,0.7973,0.79695,0.7973,42600000.0
2008-04-23 15:28:00,0.7973,0.7973,0.797,0.7971,45900000.0
2008-04-23 15:29:00,0.7971,0.7973,0.7971,0.7972,35200000.0
2008-04-23 15:30:00,0.7972,0.7972,0.79655,0.7966,72700000.0
2008-04-23 15:31:00,0.7966,0.79695,0.7966,0.7969,58100000.0
2008-04-23 15:32:00,0.7969,0.79695,0.79615,0.7962,47600000.0
2008-04-23 15:33:00,0.7962,0.7967,0.79595,0.79655,292800000.0
2008-04-23 15:34:00,0.79655,0.79655,0.79605,0.79605,80100000.0
2008-04-23 15:35:00,0.79605,0.79615,0.7957,0.7959,157000000.0
2008-04-23 15:36:00,0.7959,0.79625,0.79585,0.79625,64300000.0
2008-04-23 15:37:00,0.79625,0.7965,0.7958,0.796,320200000.0
2008-04-23 15:38:00,0.796,0.7963,0.796,0.7962,105600000.0
2008-04-23 15:39:00,0.7962,0.79645,0.79575,0.79575,78200000.0
2008-04-23 15:40:00,0.79575,0.79585,0.79575,0.7958,32300000.0
2008-04-23 15:41:00,0.7958,0.79615,0.7958,0.7959,36500000.0
2008-04-23 15:42:00,0.7959,0.79625,0.7958,0.79605,70800000.0
2008-04-23 15:43:00,0.79605,0.7962,0.7959,0.7961,90400000.0
2008-04-23 15:44:00,0.7961,0.7963,0.796,0.7963,264600000.0
2008-04-23 15:45:00,0.7963,0.7963,0.7958,0.79605,132500000.0
2008-04-23 15:46:00,0.79605,0.79605,0.79545,0.79575,127700000.0
2008-04-23 15:47:00,0.79575,0.79625,0.79565,0.79615,108800000.0
2008-04-23 15:48:00,0.79615,0.79655,0.79615,0.79655,58100000.0
2008-04-23 15:49:00,0.79655,0.79665,0.7962,0.7963,75500000.0
2008-04-23 15:50:00,0.79615,0.79645,0.79605,0.79635,74600000.0
2008-04-23 15:51:00,0.79635,0.79665,0.7963,0.7964,64100000.0
2008-04-23 15:52:00,0.79635,0.7965,0.79625,0.7964,104300000.0
2008-04-23 15:53:00,0.7964,0.79655,0.79625,0.79645,58300000.0
2008-04-23 15:54:00,0.79645,0.79665,0.7964,0.7964,110200000.0
2008-04-23 15:55:00,0.7964,0.7967,0.79635,0.7964,84300000.0
2008-04-23 15:56:00,0.7964,0.79655,0.79635,0.7964,30000000.0
2008-04-23 15:57:00,0.7964,0.7968,0.79635,0.79655,83700000.0
2008-04-23 15:58:00,0.79655,0.7969,0.79655,0.7966,121800000.0
2008-04-23 15:59:00,0.79665,0.79685,0.7966,0.79665,57200000.0
2008-04-23 16:00:00,0.79665,0.79665,0.7964,0.79645,41100000.0
2008-04-23 16:01:00,0.79645,0.79675,0.79645,0.7965,45900000.0
2008-04-23 16:02:00,0.7965,0.79655,0.79645,0.7965,34200000.0
2008-04-23 16:03:00,0.7965,0.7966,0.79645,0.79655,42400000.0
2008-04-23 16:04:00,0.79655,0.79695,0.79655,0.79675,72900000.0
2008-04-23 16:05:00,0.79675,0.79685,0.79655,0.79665,48500000.0
2008-04-23 16:06:00,0.79665,0.79675,0.79665,0.79665,142700000.0
2008-04-23 16:07:00,0.79665,0.79675,0.79655,0.79665,68000000.0
2008-04-23 16:08:00,0.79665,0.79675,0.79645,0.79655,48900000.0
2008-04-23 16:09:00,0.79655,0.79655,0.7964,0.79645,13000000.0
2008-04-23 16:10:00,0.79645,0.79645,0.79645,0.79645,15100000.0
2008-04-23 16:11:00,0.79645,0.7966,0.79645,0.79645,62700000.0
2008-04-23 16:12:00,0.79645,0.79645,0.79645,0.79645,27200000.0
2008-04-23 16:13:00,0.79645,0.79645,0.79625,0.79625,64400000.0
2008-04-23 16:14:00,0.79625,0.79665,0.79625,0.79665,82600000.0
2008-04-23 16:15:00,0.79665,0.79675,0.79655,0.79655,56300000.0
2008-04-23 16:16:00,0.79655,0.79695,0.79655,0.79665,45400000.0
2008-04-23 16:17:00,0.79665,0.79665,0.79625,0.7964,31900000.0
2008-04-23 16:18:00,0.7964,0.79645,0.79635,0.79635,33800000.0
2008-04-23 16:19:00,0.79635,0.7964,0.79635,0.7964,7000000.0
2008-04-23 16:20:00,0.7964,0.7964,0.79615,0.7962,52500000.0
2008-04-23 16:21:00,0.7962,0.7964,0.79615,0.7963,176200000.0
2008-04-23 16:22:00,0.7963,0.79645,0.7963,0.79635,97600000.0
2008-04-23 16:23:00,0.79635,0.79645,0.79635,0.79645,16500000.0
2008-04-23 16:24:00,0.79645,0.79655,0.79635,0.7964,75400000.0
2008-04-23 16:25:00,0.79645,0.7966,0.79645,0.79655,66400000.0
2008-04-23 16:26:00,0.79655,0.7968,0.79655,0.79655,22400000.0
2008-04-23 16:27:00,0.79655,0.79665,0.7964,0.79645,175300000.0
2008-04-23 16:28:00,0.79645,0.7965,0.79645,0.79645,21300000.0
2008-04-23 16:29:00,0.7965,0.79665,0.79635,0.79665,28600000.0
2008-04-23 16:30:00,0.79665,0.79665,0.79665,0.79665,16000000.0
2008-04-23 16:31:00,0.79665,0.79665,0.79665,0.79665,14000000.0
2008-04-23 16:32:00,0.79675,0.79675,0.79665,0.79665,16500000.0
2008-04-23 16:33:00,0.79665,0.7968,0.79665,0.7968,22600000.0
2008-04-23 16:34:00,0.7968,0.79685,0.7968,0.7968,20800000.0
2008-04-23 16:35:00,0.7968,0.7969,0.79635,0.79635,34200000.0
2008-04-23 16:36:00,0.7964,0.79675,0.79635,0.79655,164800000.0
2008-04-23 16:37:00,0.79655,0.79655,0.79655,0.79655,22600000.0
2008-04-23 16:38:00,0.79655,0.797,0.7965,0.7968,32100000.0
2008-04-23 16:39:00,0.7968,0.79685,0.79665,0.7967,29700000.0
2008-04-23 16:40:00,0.7967,0.7969,0.79665,0.7967,30500000.0
2008-04-23 16:41:00,0.7967,0.797,0.79655,0.7968,111900000.0
2008-04-23 16:42:00,0.7968,0.79695,0.7965,0.7965,251100000.0
2008-04-23 16:43:00,0.7965,0.79695,0.7965,0.7966,416100000.0
2008-04-23 16:44:00,0.7966,0.797,0.7965,0.7968,380100000.0
2008-04-23 16:45:00,0.7968,0.79705,0.79675,0.7969,50100000.0
2008-04-23 16:46:00,0.7969,0.79695,0.7969,0.79695,20400000.0
2008-04-23 16:47:00,0.79695,0.79695,0.7969,0.7969,29100000.0
2008-04-23 16:48:00,0.7969,0.79705,0.7969,0.79695,24400000.0
2008-04-23 16:49:00,0.79695,0.79765,0.79685,0.79745,54000000.0
2008-04-23 16:50:00,0.79745,0.79745,0.79705,0.79715,39300000.0
2008-04-23 16:51:00,0.7971,0.79715,0.79705,0.7971,29100000.0
2008-04-23 16:52:00,0.79715,0.7983,0.79705,0.79765,115200000.0
2008-04-23 16:53:00,0.79765,0.798,0.79765,0.79785,101100000.0
2008-04-23 16:54:00,0.79785,0.79785,0.79765,0.79765,19700000.0
2008-04-23 16:55:00,0.79765,0.79775,0.79765,0.7977,38700000.0
2008-04-23 16:56:00,0.7977,0.79775,0.79745,0.79745,30900000.0
2008-04-23 16:57:00,0.79745,0.7976,0.79745,0.79755,14700000.0
2008-04-23 16:58:00,0.79755,0.79815,0.79755,0.79815,33900000.0
2008-04-23 16:59:00,0.79815,0.79835,0.79805,0.79815,81600000.0
2008-04-23 17:00:00,0.79815,0.79835,0.79755,0.79775,62100000.0
2008-04-23 17:01:00,0.7978,0.79805,0.79765,0.79775,24700000.0
2008-04-23 17:02:00,0.79775,0.79805,0.79775,0.79805,12500000.0
2008-04-23 17:03:00,0.79805,0.7981,0.79755,0.79785,37000000.0
2008-04-23 17:04:00,0.79785,0.79785,0.79755,0.79755,30400000.0
2008-04-23 17:05:00,0.79755,0.79755,0.7975,0.79755,13100000.0
2008-04-23 17:06:00,0.79755,0.79765,0.79755,0.79765,19900000.0
2008-04-23 17:07:00,0.79765,0.79765,0.79745,0.7975,44900000.0
2008-04-23 17:08:00,0.7975,0.79765,0.79735,0.79765,25100000.0
2008-04-23 17:09:00,0.79765,0.7978,0.7972,0.7972,33700000.0
2008-04-23 17:10:00,0.7972,0.7973,0.79705,0.79715,30600000.0
2008-04-23 17:11:00,0.79705,0.79725,0.79705,0.79725,26900000.0
2008-04-23 17:12:00,0.79725,0.7974,0.79715,0.7972,18900000.0
2008-04-23 17:13:00,0.7972,0.7972,0.79715,0.79715,8700000.0
2008-04-23 17:14:00,0.79715,0.79725,0.79715,0.79715,15200000.0
2008-04-23 17:15:00,0.79715,0.79715,0.79705,0.7971,13100000.0
2008-04-23 17:16:00,0.7971,0.7971,0.79705,0.79705,6500000.0
2008-04-23 17:17:00,0.79705,0.79725,0.79705,0.79715,25600000.0
2008-04-23 17:18:00,0.79715,0.79725,0.7967,0.79725,18900000.0
2008-04-23 17:19:00,0.79725,0.79725,0.79685,0.79705,26300000.0
2008-04-23 17:20:00,0.79705,0.7973,0.79705,0.7973,29600000.0
2008-04-23 17:21:00,0.7972,0.7973,0.79715,0.79725,32900000.0
2008-04-23 17:22:00,0.79725,0.7974,0.79725,0.7974,38100000.0
2008-04-23 17:23:00,0.7974,0.798,0.79725,0.7973,146900000.0
2008-04-23 17:24:00,0.7973,0.7975,0.79725,0.79745,70800000.0
2008-04-23 17:25:00,0.79745,0.7975,0.79685,0.79705,74700000.0
2008-04-23 17:26:00,0.79705,0.7977,0.797,0.7975,156800000.0
2008-04-23 17:27:00,0.7975,0.7975,0.79745,0.79745,7200000.0
2008-04-23 17:28:00,0.79745,0.7976,0.79745,0.7976,9600000.0
2008-04-23 17:29:00,0.7976,0.7976,0.79745,0.7975,20500000.0
2008-04-23 17:30:00,0.7975,0.7975,0.7975,0.7975,2000000.0
2008-04-23 17:31:00,0.7975,0.7976,0.79745,0.7975,17200000.0
2008-04-23 17:32:00,0.7975,0.79795,0.7975,0.79795,65300000.0
2008-04-23 17:33:00,0.79795,0.7984,0.79785,0.7984,23000000.0
2008-04-23 17:34:00,0.7984,0.7992,0.7984,0.79885,117300000.0
2008-04-23 17:35:00,0.79885,0.79885,0.79865,0.7988,25900000.0
2008-04-23 17:36:00,0.7988,0.79895,0.7987,0.7988,37500000.0
2008-04-23 17:37:00,0.7988,0.7988,0.79875,0.7988,14200000.0
2008-04-23 17:38:00,0.79875,0.7988,0.7984,0.79855,71900000.0
2008-04-23 17:39:00,0.79855,0.79865,0.79855,0.79855,37200000.0
2008-04-23 17:40:00,0.79855,0.79885,0.79855,0.79885,70700000.0
2008-04-23 17:41:00,0.79885,0.79885,0.7987,0.7987,29800000.0
2008-04-23 17:42:00,0.7987,0.7987,0.798,0.79835,179200000.0
2008-04-23 17:43:00,0.79835,0.7984,0.79835,0.7984,15400000.0
2008-04-23 17:44:00,0.7984,0.7986,0.7984,0.79845,85000000.0
2008-04-23 17:45:00,0.79845,0.79845,0.79815,0.79825,60000000.0
2008-04-23 17:46:00,0.79825,0.7984,0.7982,0.7982,52000000.0
2008-04-23 17:47:00,0.7982,0.79825,0.79815,0.7982,19300000.0
2008-04-23 17:48:00,0.7982,0.79825,0.79815,0.79825,15600000.0
2008-04-23 17:49:00,0.79825,0.79835,0.79825,0.79835,19600000.0
2008-04-23 17:50:00,0.79835,0.79855,0.79835,0.7984,122900000.0
2008-04-23 17:51:00,0.7984,0.7988,0.79835,0.7986,97900000.0
2008-04-23 17:52:00,0.7986,0.7986,0.79835,0.7985,164000000.0
2008-04-23 17:53:00,0.7985,0.79865,0.7984,0.7986,41800000.0
2008-04-23 17:54:00,0.7986,0.7986,0.79845,0.7985,42900000.0
2008-04-23 17:55:00,0.7985,0.79915,0.79845,0.7986,63800000.0
2008-04-23 17:56:00,0.7986,0.79865,0.7985,0.79855,50700000.0
2008-04-23 17:57:00,0.79855,0.79885,0.79855,0.79885,13000000.0
2008-04-23 17:58:00,0.79885,0.7989,0.79845,0.7985,77600000.0
2008-04-23 17:59:00,0.7985,0.7988,0.7985,0.7985,97400000.0
2008-04-23 18:00:00,0.7985,0.7985,0.79845,0.79845,57500000.0
2008-04-23 18:01:00,0.79845,0.79845,0.79845,0.79845,12000000.0
2008-04-23 18:02:00,0.79845,0.79845,0.79845,0.79845,48000000.0
2008-04-23 18:03:00,0.79845,0.7986,0.79845,0.7986,58400000.0
2008-04-23 18:04:00,0.7986,0.7986,0.7984,0.7984,45200000.0
2008-04-23 18:05:00,0.7984,0.7984,0.798,0.7983,29900000.0
2008-04-23 18:06:00,0.7983,0.7984,0.7983,0.7984,88000000.0
2008-04-23 18:07:00,0.7984,0.7985,0.7984,0.7985,134800000.0
2008-04-23 18:08:00,0.7985,0.7985,0.7984,0.7984,69600000.0
2008-04-23 18:09:00,0.7984,0.7984,0.7983,0.7984,73600000.0
2008-04-23 18:10:00,0.7984,0.79845,0.79835,0.79845,46700000.0
2008-04-23 18:11:00,0.79845,0.7985,0.79835,0.7985,6200000.0
2008-04-23 18:12:00,0.7985,0.7986,0.7984,0.7984,2600000.0
2008-04-23 18:13:00,0.7984,0.79855,0.7984,0.79855,15900000.0
2008-04-23 18:14:00,0.79855,0.79855,0.79855,0.79855,2900000.0
2008-04-23 18:15:00,0.79855,0.79855,0.79855,0.79855,1600000.0
2008-04-23 18:16:00,0.79855,0.79855,0.79855,0.79855,1400000.0
2008-04-23 18:17:00,0.79855,0.7986,0.79855,0.7986,61900000.0
2008-04-23 18:18:00,0.7986,0.7986,0.7986,0.7986,24800000.0
2008-04-23 18:19:00,0.7986,0.7986,0.7986,0.7986,8000000.0
2008-04-23 18:20:00,0.7986,0.79865,0.7986,0.79865,24000000.0
2008-04-23 18:21:00,0.79865,0.79865,0.79865,0.79865,22400000.0
2008-04-23 18:22:00,0.79865,0.7987,0.79855,0.79855,79900000.0
2008-04-23 18:23:00,0.79855,0.79855,0.79855,0.79855,34500000.0
2008-04-23 18:24:00,0.79855,0.79865,0.79855,0.79865,34800000.0
2008-04-23 18:25:00,0.79865,0.79865,0.7986,0.79865,48600000.0
2008-04-23 18:26:00,0.79865,0.79895,0.79865,0.79895,30600000.0
2008-04-23 18:27:00,0.79895,0.79895,0.79895,0.79895,20000000.0
2008-04-23 18:28:00,0.79895,0.79915,0.79895,0.79915,43700000.0
2008-04-23 18:29:00,0.79915,0.7992,0.79915,0.7992,14800000.0
2008-04-23 18:30:00,0.7992,0.79945,0.79915,0.79945,48200000.0
2008-04-23 18:31:00,0.79945,0.79945,0.79895,0.79895,44100000.0
2008-04-23 18:32:00,0.79895,0.79895,0.7989,0.7989,16600000.0
2008-04-23 18:33:00,0.7989,0.799,0.7989,0.79895,18700000.0
2008-04-23 18:34:00,0.79895,0.79895,0.79895,0.79895,7500000.0
2008-04-23 18:35:00,0.79895,0.799,0.79895,0.79895,286300000.0
2008-04-23 18:36:00,0.79895,0.79895,0.79855,0.79855,118400000.0
2008-04-23 18:37:00,0.79855,0.79895,0.79855,0.79855,245200000.0
2008-04-23 18:38:00,0.79855,0.79855,0.79845,0.79845,46200000.0
2008-04-23 18:39:00,0.79845,0.79845,0.79825,0.79845,259600000.0
2008-04-23 18:40:00,0.79845,0.79845,0.79845,0.79845,117600000.0
2008-04-23 18:41:00,0.79845,0.7986,0.79845,0.79855,370600000.0
2008-04-23 18:42:00,0.79855,0.7986,0.79815,0.79815,132400000.0
2008-04-23 18:43:00,0.79815,0.79815,0.79815,0.79815,73300000.0
2008-04-23 18:44:00,0.79815,0.79835,0.79815,0.79835,138700000.0
2008-04-23 18:45:00,0.79835,0.79835,0.79835,0.79835,73000000.0
2008-04-23 18:46:00,0.79835,0.79835,0.79835,0.79835,80200000.0
2008-04-23 18:47:00,0.79835,0.79835,0.79835,0.79835,80300000.0
2008-04-23 18:48:00,0.79835,0.79835,0.79835,0.79835,100800000.0
2008-04-23 18:49:00,0.79835,0.79835,0.79815,0.79825,126900000.0
2008-04-23 18:50:00,0.79835,0.79855,0.79835,0.79845,216800000.0
2008-04-23 18:51:00,0.79845,0.79845,0.79845,0.79845,211700000.0
2008-04-23 18:52:00,0.79845,0.79855,0.79845,0.79855,281900000.0
2008-04-23 18:53:00,0.79855,0.79855,0.79855,0.79855,56000000.0
2008-04-23 18:54:00,0.79855,0.79875,0.79855,0.79875,75900000.0
2008-04-23 18:55:00,0.79875,0.79875,0.79875,0.79875,222400000.0
2008-04-23 18:56:00,0.79875,0.79885,0.79875,0.79885,184800000.0
2008-04-23 18:57:00,0.79885,0.79885,0.79835,0.79835,290000000.0
2008-04-23 18:58:00,0.79835,0.79855,0.79835,0.79855,192500000.0
2008-04-23 18:59:00,0.79855,0.79855,0.79835,0.79835,116900000.0
2008-04-23 19:00:00,0.79835,0.79835,0.79795,0.79805,368100001.0
2008-04-23 19:01:00,0.79805,0.79865,0.79795,0.79845,483900000.0
2008-04-23 19:02:00,0.79845,0.79875,0.79805,0.79845,737100003.0
2008-04-23 19:03:00,0.79845,0.79855,0.79805,0.79855,303699999.0
2008-04-23 19:04:00,0.79855,0.79905,0.79845,0.79845,321900000.0
2008-04-23 19:05:00,0.79845,0.79865,0.79805,0.79845,338200000.0
2008-04-23 19:06:00,0.79845,0.79855,0.79845,0.79855,123000000.0
2008-04-23 19:07:00,0.79855,0.79855,0.79805,0.79855,343800000.0
2008-04-23 19:08:00,0.79855,0.79855,0.79835,0.79845,914500000.0
2008-04-23 19:09:00,0.79845,0.79865,0.79835,0.79855,503200001.0
2008-04-23 19:10:00,0.79855,0.79855,0.79845,0.7985,409299999.0
2008-04-23 19:11:00,0.7985,0.7986,0.79845,0.79845,774100007.0
2008-04-23 19:12:00,0.79845,0.79945,0.79845,0.79925,784100002.0
2008-04-23 19:13:00,0.79925,0.79995,0.79905,0.79925,659700000.0
2008-04-23 19:14:00,0.79925,0.79935,0.79895,0.79925,1005599995.0
2008-04-23 19:15:00,0.79925,0.7995,0.79925,0.79935,434900000.0
2008-04-23 19:16:00,0.79935,0.79935,0.79935,0.79935,129500000.0
2008-04-23 19:17:00,0.79935,0.79935,0.79925,0.79925,132100000.0
2008-04-23 19:18:00,0.79925,0.79925,0.79885,0.79885,107900000.0
2008-04-23 19:19:00,0.79885,0.79895,0.79865,0.79865,76900000.0
2008-04-23 19:20:00,0.79865,0.79865,0.79835,0.79845,147700000.0
2008-04-23 19:21:00,0.79845,0.79905,0.79845,0.79885,262600000.0
2008-04-23 19:22:00,0.79885,0.79885,0.79875,0.79885,95200000.0
2008-04-23 19:23:00,0.79885,0.79895,0.79875,0.79875,163000000.0
2008-04-23 19:24:00,0.79875,0.79915,0.79855,0.79885,223000000.0
2008-04-23 19:25:00,0.79885,0.79885,0.79885,0.79885,147900000.0
2008-04-23 19:26:00,0.79885,0.79895,0.79845,0.79895,314800000.0
2008-04-23 19:27:00,0.79905,0.7994,0.79905,0.79925,58100000.0
2008-04-23 19:28:00,0.79925,0.79925,0.79925,0.79925,1300000.0
2008-04-23 19:29:00,0.79925,0.79935,0.79925,0.79925,64100000.0
2008-04-23 19:30:00,0.79925,0.79925,0.79835,0.79835,86800000.0
2008-04-23 19:31:00,0.79835,0.79835,0.79805,0.79815,177100000.0
2008-04-23 19:32:00,0.79815,0.79825,0.79815,0.79825,186000000.0
2008-04-23 19:33:00,0.79825,0.79825,0.79825,0.79825,39200000.0
2008-04-23 19:34:00,0.79825,0.79865,0.79825,0.79865,97100000.0
2008-04-23 19:35:00,0.79865,0.79885,0.79865,0.79875,214200000.0
2008-04-23 19:36:00,0.79875,0.79875,0.79875,0.79875,263200000.0
2008-04-23 19:37:00,0.79875,0.79935,0.79875,0.79895,384500000.0
2008-04-23 19:38:00,0.79895,0.79935,0.79895,0.79895,360900000.0
2008-04-23 19:39:00,0.79895,0.79905,0.79895,0.79905,49300000.0
2008-04-23 19:40:00,0.79905,0.79905,0.79895,0.79905,67800000.0
2008-04-23 19:41:00,0.79905,0.79905,0.79895,0.79895,45400002.0
2008-04-23 19:42:00,0.79895,0.79895,0.79895,0.79895,50000001.0
2008-04-23 19:43:00,0.79895,0.79915,0.79805,0.79835,195800001.0
2008-04-23 19:44:00,0.79835,0.7988,0.79835,0.7988,187400000.0
2008-04-23 19:45:00,0.7988,0.79885,0.79875,0.79885,97100000.0
2008-04-23 19:46:00,0.79885,0.79885,0.79885,0.79885,2100000.0
2008-04-23 19:47:00,0.79885,0.79885,0.79865,0.7988,254600000.0
2008-04-23 19:48:00,0.7988,0.7988,0.7988,0.7988,2000000.0
2008-04-23 19:49:00,0.7988,0.7988,0.7988,0.7988,2800000.0
2008-04-23 19:50:00,0.7988,0.79885,0.79865,0.79875,148700000.0
2008-04-23 19:51:00,0.79875,0.79885,0.79875,0.79885,46100000.0
2008-04-23 19:52:00,0.79885,0.79895,0.7988,0.7988,110600000.0
2008-04-23 19:53:00,0.79885,0.79905,0.79875,0.79875,75600000.0
2008-04-23 19:54:00,0.79875,0.79875,0.79875,0.79875,44100000.0
2008-04-23 19:55:00,0.79875,0.79875,0.79875,0.79875,52500000.0
2008-04-23 19:56:00,0.79875,0.79885,0.79875,0.79885,128300000.0
2008-04-23 19:57:00,0.79885,0.79885,0.79885,0.79885,51300000.0
2008-04-23 19:58:00,0.79885,0.7991,0.79885,0.7991,118500000.0
2008-04-23 19:59:00,0.7991,0.7991,0.7991,0.7991,12800000.0
2008-04-23 20:00:00,0.79905,0.79925,0.79905,0.79925,222000000.0
2008-04-23 20:01:00,0.79925,0.79925,0.79925,0.79925,37600000.0
2008-04-23 20:02:00,0.79925,0.79925,0.79925,0.79925,43200000.0
2008-04-23 20:03:00,0.79925,0.79925,0.79925,0.79925,21600000.0
2008-04-23 20:04:00,0.79925,0.79925,0.79925,0.79925,7200000.0
2008-04-23 20:05:00,0.79925,0.79925,0.79925,0.79925,7200000.0
2008-04-23 20:06:00,0.79925,0.79925,0.79925,0.79925,31200000.0
2008-04-23 20:07:00,0.79925,0.79925,0.79925,0.79925,28000000.0
2008-04-23 20:08:00,0.79925,0.79925,0.79925,0.79925,44800000.0
2008-04-23 20:09:00,0.79925,0.79925,0.79925,0.79925,44800000.0
2008-04-23 20:10:00,0.79925,0.79925,0.79885,0.79885,158700000.0
2008-04-23 20:11:00,0.79895,0.79895,0.79895,0.79895,127800000.0
2008-04-23 20:12:00,0.79895,0.79915,0.79895,0.79905,254500000.0
2008-04-23 20:13:00,0.79895,0.79905,0.7988,0.79905,196000000.0
2008-04-23 20:14:00,0.79905,0.79905,0.79905,0.79905,27100000.0
2008-04-23 20:15:00,0.79905,0.79905,0.799,0.799,22100000.0
2008-04-23 20:16:00,0.799,0.799,0.799,0.799,41600000.0
2008-04-23 20:17:00,0.799,0.799,0.79895,0.799,37400000.0
2008-04-23 20:18:00,0.799,0.799,0.79895,0.79895,10400000.0
2008-04-23 20:19:00,0.79895,0.79895,0.79895,0.79895,2300000.0
2008-04-23 20:20:00,0.79895,0.79895,0.79895,0.79895,16800000.0
2008-04-23 20:21:00,0.79895,0.799,0.79895,0.799,29800000.0
2008-04-23 20:22:00,0.799,0.79905,0.79875,0.79895,261300000.0
2008-04-23 20:23:00,0.79895,0.79895,0.79875,0.79875,166900000.0
2008-04-23 20:24:00,0.79875,0.79875,0.7987,0.7987,73400000.0
2008-04-23 20:25:00,0.7987,0.7988,0.79865,0.79865,136300000.0
2008-04-23 20:26:00,0.79865,0.79875,0.79865,0.79865,203099991.0
2008-04-23 20:27:00,0.79865,0.79895,0.79865,0.79895,271899999.0
2008-04-23 20:28:00,0.79895,0.79895,0.79895,0.79895,12000000.0
2008-04-23 20:29:00,0.79895,0.79895,0.79895,0.79895,84000000.0
2008-04-23 20:30:00,0.79895,0.79905,0.79895,0.79895,102900000.0
2008-04-23 20:31:00,0.79895,0.79895,0.79885,0.79885,146200000.0
2008-04-23 20:32:00,0.79885,0.79885,0.79885,0.79885,126000000.0
2008-04-23 20:33:00,0.79885,0.79885,0.79885,0.79885,58800000.0
2008-04-23 20:34:00,0.79885,0.79885,0.79885,0.79885,118900000.0
2008-04-23 20:35:00,0.79885,0.79915,0.79885,0.79895,100700000.0
2008-04-23 20:36:00,0.79895,0.79895,0.79885,0.79885,24600000.0
2008-04-23 20:37:00,0.79885,0.79885,0.79885,0.79885,9600000.0
2008-04-23 20:38:00,0.79885,0.79885,0.79885,0.79885,11200000.0
2008-04-23 20:39:00,0.79885,0.79885,0.79865,0.79875,456699998.0
2008-04-23 20:40:00,0.79865,0.79865,0.79865,0.79865,313800016.0
2008-04-23 20:41:00,0.79865,0.79865,0.7985,0.79865,109800000.0
2008-04-23 20:42:00,0.79865,0.79865,0.79865,0.79865,62200000.0
2008-04-23 20:43:00,0.79865,0.79865,0.79865,0.79865,9600000.0
2008-04-23 20:44:00,0.79865,0.7987,0.79855,0.7987,134200000.0
2008-04-23 20:45:00,0.7987,0.7987,0.7986,0.7986,67900000.0
2008-04-23 20:46:00,0.7986,0.7986,0.7986,0.7986,24000000.0
2008-04-23 20:47:00,0.7986,0.7986,0.79845,0.79845,88300000.0
2008-04-23 20:48:00,0.79845,0.7988,0.79845,0.7985,105200000.0
2008-04-23 20:49:00,0.7985,0.7988,0.7985,0.7985,35100000.0
2008-04-23 20:50:00,0.7985,0.7985,0.7985,0.7985,1200000.0
2008-04-23 20:51:00,0.7985,0.7985,0.7985,0.7985,1600000.0
2008-04-23 20:52:00,0.79855,0.79865,0.79845,0.79845,222600000.0
2008-04-23 20:53:00,0.79845,0.79845,0.79845,0.79845,118800000.0
2008-04-23 20:54:00,0.79845,0.79845,0.79845,0.79845,90400000.0
2008-04-23 20:55:00,0.79845,0.7985,0.79845,0.79845,21200000.0
2008-04-23 20:56:00,0.79845,0.79865,0.79845,0.79865,37700000.0
2008-04-23 20:57:00,0.79865,0.79895,0.79865,0.79885,183400000.0
2008-04-23 20:58:00,0.79885,0.79885,0.79885,0.79885,82200000.0
2008-04-23 20:59:00,0.79885,0.79885,0.79885,0.79885,189300000.0
2008-04-23 21:00:00,0.79885,0.79895,0.79885,0.79895,96300000.0
2008-04-23 21:01:00,0.79895,0.79895,0.79885,0.79885,98400000.0
2008-04-23 21:02:00,0.79885,0.79885,0.79885,0.79885,141200000.0
2008-04-23 21:03:00,0.79885,0.79885,0.79885,0.79885,89600000.0
2008-04-23 21:04:00,0.79885,0.79885,0.79885,0.79885,64000000.0
2008-04-23 21:05:00,0.79885,0.7989,0.79885,0.7989,38400000.0
2008-04-23 21:06:00,0.7989,0.7989,0.7989,0.7989,11200000.0
2008-04-23 21:07:00,0.7989,0.79895,0.7989,0.7989,36900000.0
2008-04-23 21:08:00,0.7989,0.7989,0.7989,0.7989,97600000.0
2008-04-23 21:09:00,0.7989,0.7989,0.7989,0.7989,94400000.0
2008-04-23 21:10:00,0.79885,0.79885,0.79885,0.79885,185300000.0
2008-04-23 21:11:00,0.79885,0.79885,0.79765,0.79825,305200000.0
2008-04-23 21:12:00,0.79825,0.7985,0.79825,0.7985,72500000.0
2008-04-23 21:13:00,0.7986,0.79865,0.7986,0.79865,102000000.0
2008-04-23 21:14:00,0.79865,0.79885,0.79865,0.79885,47600000.0
2008-04-23 21:15:00,0.79885,0.79885,0.79885,0.79885,88000000.0
2008-04-23 21:16:00,0.79885,0.79885,0.79885,0.79885,19200000.0
2008-04-23 21:17:00,0.79885,0.79885,0.79885,0.79885,19200000.0
2008-04-23 21:18:00,0.79885,0.79885,0.79885,0.79885,67200000.0
2008-04-23 21:19:00,0.79885,0.79885,0.79885,0.79885,67200000.0
2008-04-23 21:20:00,0.79885,0.79905,0.79855,0.79865,266700000.0
2008-04-23 21:21:00,0.79875,0.79895,0.79875,0.79875,301600000.0
2008-04-23 21:22:00,0.79875,0.79885,0.79875,0.79885,259600000.0
2008-04-23 21:23:00,0.79885,0.79895,0.79885,0.79895,124400000.0
2008-04-23 21:24:00,0.79895,0.79895,0.79895,0.79895,167200000.0
2008-04-23 21:25:00,0.79895,0.79895,0.79865,0.79885,165600000.0
2008-04-23 21:26:00,0.79885,0.79885,0.79885,0.79885,42400000.0
2008-04-23 21:27:00,0.79885,0.79895,0.79885,0.79895,354300000.0
2008-04-23 21:28:00,0.79895,0.7992,0.79895,0.79905,169000000.0
2008-04-23 21:29:00,0.79905,0.7993,0.79905,0.7993,72800000.0
2008-04-23 21:30:00,0.7993,0.7994,0.7993,0.7994,39100000.0
2008-04-23 21:31:00,0.7994,0.7994,0.7994,0.7994,38400000.0
2008-04-23 21:32:00,0.7994,0.7994,0.7993,0.7994,56000000.0
2008-04-23 21:33:00,0.79935,0.7995,0.79935,0.79935,176000000.0
2008-04-23 21:34:00,0.79935,0.79935,0.79915,0.79925,254400000.0
2008-04-23 21:35:00,0.79925,0.79925,0.79925,0.79925,44800000.0
2008-04-23 21:36:00,0.79925,0.79925,0.79925,0.79925,123200000.0
2008-04-23 21:37:00,0.79925,0.7994,0.79925,0.7994,167200000.0
2008-04-23 21:38:00,0.7994,0.7996,0.79925,0.7996,226500000.0
2008-04-23 21:39:00,0.79975,0.79975,0.79925,0.79955,278500000.0
2008-04-23 21:40:00,0.79955,0.79965,0.79915,0.79965,238300000.0
2008-04-23 21:41:00,0.79965,0.79965,0.7992,0.7992,169800000.0
2008-04-23 21:42:00,0.7992,0.79945,0.7992,0.79945,270500000.0
2008-04-23 21:43:00,0.79945,0.79945,0.79945,0.79945,38400000.0
2008-04-23 21:44:00,0.79945,0.79945,0.79945,0.79945,44800000.0
2008-04-23 21:45:00,0.79955,0.79975,0.79945,0.79955,157300000.0
2008-04-23 21:46:00,0.79955,0.79955,0.79945,0.79945,72200000.0
2008-04-23 21:47:00,0.79945,0.79945,0.79945,0.79945,79200000.0
2008-04-23 21:48:00,0.79945,0.79945,0.79875,0.79875,171900000.0
2008-04-23 21:49:00,0.79875,0.79925,0.79845,0.79895,542500000.0
2008-04-23 21:50:00,0.79895,0.79895,0.79875,0.79875,45200000.0
2008-04-23 21:51:00,0.79875,0.79875,0.79875,0.79875,84400000.0
2008-04-23 21:52:00,0.79875,0.79925,0.79875,0.79925,193600000.0
2008-04-23 21:53:00,0.79925,0.79935,0.79895,0.79895,122700000.0
2008-04-23 21:54:00,0.79895,0.79895,0.79895,0.79895,58800000.0
2008-04-23 21:55:00,0.79895,0.799,0.79895,0.79895,52800000.0
2008-04-23 21:56:00,0.79895,0.79945,0.79885,0.799,233200000.0
2008-04-23 21:57:00,0.799,0.799,0.799,0.799,1200000.0
2008-04-23 21:58:00,0.79895,0.79895,0.79895,0.79895,50400000.0
2008-04-23 21:59:00,0.79895,0.79915,0.79865,0.79915,182100000.0
2008-04-23 22:00:00,0.79915,0.79915,0.799,0.799,18400000.0
2008-04-23 22:01:00,0.799,0.7991,0.799,0.7991,5600000.0
2008-04-23 22:02:00,0.7991,0.7991,0.7991,0.7991,800000.0
2008-04-23 22:03:00,0.7991,0.7991,0.79895,0.799,70900000.0
2008-04-23 22:04:00,0.799,0.799,0.799,0.799,800000.0
2008-04-23 22:05:00,0.799,0.799,0.799,0.799,400000.0
2008-04-23 22:06:00,0.79935,0.7995,0.79935,0.79945,234900000.0
2008-04-23 22:07:00,0.79945,0.79945,0.79905,0.79905,63100000.0
2008-04-23 22:08:00,0.79905,0.79905,0.79895,0.799,84400000.0
2008-04-23 22:09:00,0.79905,0.79905,0.79905,0.79905,50600000.0
2008-04-23 22:10:00,0.79905,0.79935,0.79905,0.79935,124000000.0
2008-04-23 22:11:00,0.79935,0.79935,0.79925,0.79925,62700000.0
2008-04-23 22:12:00,0.79925,0.79935,0.79925,0.79935,101600000.0
2008-04-23 22:13:00,0.79935,0.79935,0.79935,0.79935,67200000.0
2008-04-23 22:14:00,0.79935,0.79935,0.79925,0.79925,89900000.0
2008-04-23 22:15:00,0.79925,0.79925,0.79905,0.79905,189200000.0
2008-04-23 22:16:00,0.79905,0.79905,0.79905,0.79905,58400000.0
2008-04-23 22:17:00,0.79905,0.79905,0.7987,0.79905,180800000.0
2008-04-23 22:18:00,0.79905,0.7992,0.79865,0.79905,350600000.0
2008-04-23 22:19:00,0.79905,0.79905,0.79895,0.79905,226800000.0
2008-04-23 22:20:00,0.79905,0.79905,0.79905,0.79905,200300000.0
2008-04-23 22:21:00,0.79905,0.79905,0.79905,0.79905,25600000.0
2008-04-23 22:22:00,0.79905,0.79905,0.79905,0.79905,12800000.0
2008-04-23 22:23:00,0.79905,0.79905,0.79855,0.79905,220700000.0
2008-04-23 22:24:00,0.79905,0.79905,0.7985,0.79905,222500000.0
2008-04-23 22:25:00,0.79905,0.79905,0.79905,0.79905,28800000.0
2008-04-23 22:26:00,0.79905,0.79915,0.79905,0.79915,72800000.0
2008-04-23 22:27:00,0.79915,0.79925,0.79905,0.79905,121000000.0
2008-04-23 22:28:00,0.7991,0.79915,0.79905,0.79915,194500000.0
2008-04-23 22:29:00,0.79915,0.79915,0.79915,0.79915,70400000.0
2008-04-23 22:30:00,0.79915,0.79915,0.79905,0.79905,146000000.0
2008-04-23 22:31:00,0.79905,0.79905,0.79855,0.79855,46300000.0
2008-04-23 22:32:00,0.79855,0.79865,0.79855,0.79855,101900000.0
2008-04-23 22:33:00,0.79855,0.79895,0.7985,0.79865,166100000.0
2008-04-23 22:34:00,0.79865,0.79895,0.79855,0.79855,113100000.0
2008-04-23 22:35:00,0.79855,0.79895,0.79855,0.79865,161000000.0
2008-04-23 22:36:00,0.79865,0.79905,0.7986,0.79865,121500000.0
2008-04-23 22:37:00,0.7987,0.799,0.7987,0.7989,171200000.0
2008-04-23 22:38:00,0.7989,0.7989,0.7988,0.7988,124100000.0
2008-04-23 22:39:00,0.79885,0.799,0.79885,0.799,58800000.0
2008-04-23 22:40:00,0.799,0.799,0.799,0.799,51200000.0
2008-04-23 22:41:00,0.799,0.799,0.799,0.799,64700000.0
2008-04-23 22:42:00,0.799,0.799,0.7984,0.7984,268500000.0
2008-04-23 22:43:00,0.7984,0.7986,0.7982,0.7985,267600000.0
2008-04-23 22:44:00,0.7985,0.7985,0.7981,0.7981,219200000.0
2008-04-23 22:45:00,0.7984,0.7985,0.7984,0.7985,84100000.0
2008-04-23 22:46:00,0.7985,0.7985,0.7981,0.7981,283000000.0
2008-04-23 22:47:00,0.7981,0.7984,0.7981,0.7983,187500000.0
2008-04-23 22:48:00,0.7983,0.7983,0.7983,0.7983,11200000.0
2008-04-23 22:49:00,0.7983,0.7983,0.7983,0.7983,11200000.0
2008-04-23 22:50:00,0.7983,0.7983,0.7983,0.7983,78400000.0
2008-04-23 22:51:00,0.7983,0.7984,0.7983,0.7984,127200000.0
2008-04-23 22:52:00,0.7984,0.7985,0.7984,0.7985,41700000.0
2008-04-23 22:53:00,0.7985,0.7985,0.7985,0.7985,24500000.0
2008-04-23 22:54:00,0.7985,0.7989,0.7985,0.7985,134000000.0
2008-04-23 22:55:00,0.7985,0.7987,0.7985,0.7987,76000000.0
2008-04-23 22:56:00,0.7987,0.7987,0.7986,0.7987,177100000.0
2008-04-23 22:57:00,0.7987,0.7988,0.7986,0.7987,169600000.0
2008-04-23 22:58:00,0.7987,0.7987,0.79805,0.7981,122400000.0
2008-04-23 22:59:00,0.7981,0.7981,0.798,0.798,38800000.0
2008-04-23 23:00:00,0.798,0.798,0.798,0.798,20000000.0
2008-04-23 23:01:00,0.798,0.798,0.7967,0.7968,75200000.0
2008-04-23 23:02:00,0.7968,0.7968,0.7963,0.7966,145600000.0
2008-04-23 23:03:00,0.796,0.7964,0.796,0.7964,128200000.0
2008-04-23 23:04:00,0.7964,0.7964,0.7957,0.796,318000000.0
2008-04-23 23:05:00,0.796,0.7968,0.796,0.7967,407000000.0
2008-04-23 23:06:00,0.7967,0.797,0.796,0.7962,358000000.0
2008-04-23 23:07:00,0.7962,0.7963,0.796,0.7962,285000000.0
2008-04-23 23:08:00,0.7962,0.7964,0.7959,0.7963,362100000.0
2008-04-23 23:09:00,0.7963,0.7963,0.796,0.7962,332400000.0
2008-04-23 23:10:00,0.7962,0.7962,0.7958,0.79595,221000000.0
2008-04-23 23:11:00,0.796,0.796,0.7958,0.7959,413500000.0
2008-04-23 23:12:00,0.7959,0.7959,0.7956,0.7956,436700000.0
2008-04-23 23:13:00,0.7956,0.7957,0.7955,0.7955,197800000.0
2008-04-23 23:14:00,0.7955,0.7955,0.7952,0.7952,444000000.0
2008-04-23 23:15:00,0.7952,0.7952,0.7947,0.7947,401300000.0
2008-04-23 23:16:00,0.7947,0.7952,0.7947,0.7952,329800000.0
2008-04-23 23:17:00,0.7952,0.7953,0.7947,0.7949,394600000.0
2008-04-23 23:18:00,0.7949,0.7949,0.7947,0.7947,503500000.0
2008-04-23 23:19:00,0.7949,0.795,0.7947,0.7947,415400000.0
2008-04-23 23:20:00,0.7947,0.7951,0.7946,0.7947,165100000.0
2008-04-23 23:21:00,0.7947,0.795,0.7947,0.7947,332300000.0
2008-04-23 23:22:00,0.7947,0.7948,0.7947,0.7947,227800000.0
2008-04-23 23:23:00,0.7947,0.7949,0.7947,0.7947,478300000.0
2008-04-23 23:24:00,0.7947,0.7947,0.7939,0.794,371800000.0
2008-04-23 23:25:00,0.794,0.7941,0.794,0.7941,240000000.0
2008-04-23 23:26:00,0.7941,0.7943,0.7941,0.7942,224000000.0
2008-04-23 23:27:00,0.7942,0.7943,0.794,0.7943,334700000.0
2008-04-23 23:28:00,0.7943,0.7943,0.7943,0.7943,43200000.0
2008-04-23 23:29:00,0.7943,0.7943,0.7935,0.7937,164300000.0
2008-04-23 23:30:00,0.7937,0.7938,0.7934,0.7936,207600000.0
2008-04-23 23:31:00,0.7936,0.7939,0.7933,0.7934,232000000.0
2008-04-23 23:32:00,0.7934,0.7934,0.7932,0.7934,184300000.0
2008-04-23 23:33:00,0.7934,0.7936,0.7933,0.79335,239700000.0
2008-04-23 23:34:00,0.79335,0.794,0.79335,0.79395,140000000.0
2008-04-23 23:35:00,0.79395,0.79415,0.79395,0.79395,152200000.0
2008-04-23 23:36:00,0.79395,0.79405,0.79395,0.79405,33900000.0
2008-04-23 23:37:00,0.79405,0.79405,0.79395,0.79405,81600000.0
2008-04-23 23:38:00,0.79405,0.79405,0.79345,0.79355,246700000.0
2008-04-23 23:39:00,0.79355,0.79365,0.7933,0.7933,72800000.0
2008-04-23 23:40:00,0.7933,0.79345,0.7932,0.7933,164700000.0
2008-04-23 23:41:00,0.7933,0.7933,0.7929,0.7931,344700000.0
2008-04-23 23:42:00,0.7931,0.7931,0.7931,0.7931,227100000.0
2008-04-23 23:43:00,0.7931,0.7933,0.7931,0.7931,368400000.0
2008-04-23 23:44:00,0.7931,0.79315,0.7931,0.7931,92800000.0
2008-04-23 23:45:00,0.7931,0.7931,0.7931,0.7931,39200000.0
2008-04-23 23:46:00,0.7931,0.7931,0.793,0.793,243800000.0
2008-04-23 23:47:00,0.793,0.79315,0.7929,0.79315,212000000.0
2008-04-23 23:48:00,0.79315,0.7932,0.79305,0.79315,271400000.0
2008-04-23 23:49:00,0.79315,0.79315,0.7931,0.79315,48000000.0
2008-04-23 23:50:00,0.79315,0.79315,0.79305,0.79305,48000000.0
2008-04-23 23:51:00,0.79305,0.79345,0.79305,0.79345,74000000.0
2008-04-23 23:52:00,0.79345,0.79365,0.7932,0.79345,108100000.0
2008-04-23 23:53:00,0.79345,0.79345,0.7932,0.79345,119200000.0
2008-04-23 23:54:00,0.7935,0.79355,0.79345,0.79345,51200000.0
2008-04-23 23:55:00,0.79345,0.79345,0.7931,0.79315,80000000.0
2008-04-23 23:56:00,0.79315,0.79315,0.79305,0.79305,133100000.0
2008-04-23 23:57:00,0.79305,0.79345,0.79305,0.7931,167200000.0
2008-04-23 23:58:00,0.7931,0.7932,0.7931,0.7932,42100000.0
2008-04-23 23:59:00,0.7932,0.79325,0.7932,0.7932,34900000.0
2008-04-24 00:00:00,0.7932,0.7934,0.7932,0.79335,101200000.0
2008-04-24 00:01:00,0.79335,0.79335,0.7932,0.7932,97100000.0
2008-04-24 00:02:00,0.7932,0.7936,0.7932,0.7933,62900000.0
2008-04-24 00:03:00,0.7933,0.7936,0.7932,0.79325,99500000.0
2008-04-24 00:04:00,0.79325,0.79345,0.79325,0.79345,45600000.0
2008-04-24 00:05:00,0.79345,0.79355,0.7932,0.7932,42300000.0
2008-04-24 00:06:00,0.7932,0.79325,0.7932,0.7932,66800000.0
2008-04-24 00:07:00,0.7932,0.7932,0.7932,0.7932,39200000.0
2008-04-24 00:08:00,0.7932,0.7932,0.7932,0.7932,59600000.0
2008-04-24 00:09:00,0.7932,0.7937,0.7932,0.7934,378700000.0
2008-04-24 00:10:00,0.7934,0.7938,0.7934,0.7938,648299995.0
2008-04-24 00:11:00,0.7938,0.7942,0.7936,0.7939,531300000.0
2008-04-24 00:12:00,0.7939,0.7942,0.7939,0.7941,245600000.0
2008-04-24 00:13:00,0.7941,0.7941,0.7938,0.7938,185200000.0
2008-04-24 00:14:00,0.7938,0.7942,0.7938,0.7942,306800000.0
2008-04-24 00:15:00,0.7942,0.7943,0.7942,0.7943,290300000.0
2008-04-24 00:16:00,0.7942,0.7944,0.7942,0.7943,552800000.0
2008-04-24 00:17:00,0.7943,0.7943,0.7943,0.7943,123800000.0
2008-04-24 00:18:00,0.7943,0.7945,0.7943,0.7944,107100000.0
2008-04-24 00:19:00,0.7944,0.7947,0.7943,0.7946,531400000.0
2008-04-24 00:20:00,0.7946,0.7946,0.7945,0.7946,334400000.0
2008-04-24 00:21:00,0.79465,0.7947,0.79465,0.7947,245100000.0
2008-04-24 00:22:00,0.7947,0.7947,0.794,0.7944,312800000.0
2008-04-24 00:23:00,0.7944,0.7946,0.7944,0.7944,113300000.0
2008-04-24 00:24:00,0.7944,0.7946,0.7943,0.7944,216900000.0
2008-04-24 00:25:00,0.7944,0.7944,0.7934,0.7937,492700000.0
2008-04-24 00:26:00,0.7938,0.7939,0.7937,0.7937,78500000.0
2008-04-24 00:27:00,0.7937,0.7937,0.7934,0.7935,117700000.0
2008-04-24 00:28:00,0.7935,0.7937,0.7935,0.7936,95300000.0
2008-04-24 00:29:00,0.7936,0.7937,0.7936,0.7937,36600000.0
2008-04-24 00:30:00,0.7937,0.7939,0.7937,0.7938,46200000.0
2008-04-24 00:31:00,0.7938,0.7938,0.7938,0.7938,188400000.0
2008-04-24 00:32:00,0.7938,0.7942,0.7938,0.7939,225000000.0
2008-04-24 00:33:00,0.7939,0.794,0.7938,0.7938,78500000.0
2008-04-24 00:34:00,0.7938,0.7943,0.7938,0.7943,131200000.0
2008-04-24 00:35:00,0.7943,0.7943,0.7943,0.7943,24000000.0
2008-04-24 00:36:00,0.7943,0.7943,0.7943,0.7943,116000000.0
2008-04-24 00:37:00,0.7943,0.7945,0.7943,0.7945,108300000.0
2008-04-24 00:38:00,0.7945,0.7949,0.7945,0.7947,210300000.0
2008-04-24 00:39:00,0.7948,0.79505,0.7943,0.795,330700000.0
2008-04-24 00:40:00,0.795,0.795,0.7947,0.7947,195100000.0
2008-04-24 00:41:00,0.7947,0.7948,0.7945,0.7945,223700000.0
2008-04-24 00:42:00,0.7945,0.7945,0.7941,0.7942,96300000.0
2008-04-24 00:43:00,0.7942,0.7944,0.7942,0.7943,56300000.0
2008-04-24 00:44:00,0.7943,0.7944,0.7942,0.7944,102300000.0
2008-04-24 00:45:00,0.7944,0.7945,0.7944,0.7945,60300000.0
2008-04-24 00:46:00,0.7945,0.79455,0.7945,0.7945,39200000.0
2008-04-24 00:47:00,0.7945,0.7945,0.7944,0.7945,263100000.0
2008-04-24 00:48:00,0.7945,0.7945,0.7943,0.7943,135400000.0
2008-04-24 00:49:00,0.7943,0.7943,0.7943,0.7943,167200000.0
2008-04-24 00:50:00,0.7943,0.7943,0.794,0.794,243600000.0
2008-04-24 00:51:00,0.794,0.794,0.7937,0.7937,533900000.0
2008-04-24 00:52:00,0.7936,0.7938,0.7936,0.7936,503200000.0
2008-04-24 00:53:00,0.7936,0.7939,0.7936,0.7938,540700000.0
2008-04-24 00:54:00,0.7938,0.794,0.7938,0.7939,191000000.0
2008-04-24 00:55:00,0.7939,0.794,0.7939,0.794,148000000.0
2008-04-24 00:56:00,0.794,0.794,0.7939,0.7939,117200000.0
2008-04-24 00:57:00,0.7939,0.7939,0.7935,0.7937,435300000.0
2008-04-24 00:58:00,0.7937,0.7937,0.7934,0.7935,367500000.0
2008-04-24 00:59:00,0.7935,0.7939,0.7935,0.7938,353800000.0
2008-04-24 01:00:00,0.7938,0.7938,0.7937,0.7938,131400000.0
2008-04-24 01:01:00,0.7938,0.7939,0.7938,0.7938,42300000.0
2008-04-24 01:02:00,0.7938,0.7938,0.7938,0.7938,38400000.0
2008-04-24 01:03:00,0.7938,0.794,0.7938,0.794,268200000.0
2008-04-24 01:04:00,0.794,0.794,0.7936,0.7938,182700000.0
2008-04-24 01:05:00,0.7938,0.7938,0.7935,0.7937,161500000.0
2008-04-24 01:06:00,0.7937,0.79375,0.7936,0.7937,447400000.0
2008-04-24 01:07:00,0.7937,0.7937,0.7937,0.7937,70000000.0
2008-04-24 01:08:00,0.7937,0.7939,0.7937,0.7939,114300000.0
2008-04-24 01:09:00,0.7939,0.7939,0.7936,0.7939,158300000.0
2008-04-24 01:10:00,0.7939,0.7939,0.7935,0.7936,343700002.0
2008-04-24 01:11:00,0.7936,0.7938,0.7936,0.7938,122900000.0
2008-04-24 01:12:00,0.7938,0.7938,0.7935,0.7937,282000000.0
2008-04-24 01:13:00,0.7937,0.7937,0.7937,0.7937,41400000.0
2008-04-24 01:14:00,0.7937,0.7937,0.7935,0.7935,212700000.0
2008-04-24 01:15:00,0.7935,0.7936,0.7935,0.7936,260900000.0
2008-04-24 01:16:00,0.7936,0.7937,0.7935,0.7935,539000000.0
2008-04-24 01:17:00,0.7935,0.7935,0.7933,0.7933,174100000.0
2008-04-24 01:18:00,0.7934,0.7934,0.7928,0.7928,356100000.0
2008-04-24 01:19:00,0.7928,0.793,0.7928,0.7928,704500000.0
2008-04-24 01:20:00,0.7929,0.7931,0.79285,0.793,178700000.0
2008-04-24 01:21:00,0.793,0.7931,0.793,0.7931,506600000.0
2008-04-24 01:22:00,0.7931,0.7931,0.7931,0.7931,8000000.0
2008-04-24 01:23:00,0.7931,0.7931,0.7928,0.7929,226400000.0
2008-04-24 01:24:00,0.7929,0.793,0.7929,0.793,330400000.0
2008-04-24 01:25:00,0.793,0.7935,0.7929,0.7935,655200000.0
2008-04-24 01:26:00,0.7935,0.7935,0.7933,0.7934,358400000.0
2008-04-24 01:27:00,0.7934,0.7934,0.7933,0.7933,229600000.0
2008-04-24 01:28:00,0.7933,0.7935,0.7933,0.7935,383200000.0
2008-04-24 01:29:00,0.7935,0.7935,0.7933,0.7933,214300000.0
2008-04-24 01:30:00,0.7933,0.7935,0.7933,0.7934,242400000.0
2008-04-24 01:31:00,0.7934,0.7934,0.7933,0.7933,166400000.0
2008-04-24 01:32:00,0.7933,0.7934,0.7933,0.7934,173100000.0
2008-04-24 01:33:00,0.7934,0.7934,0.7933,0.7933,211300000.0
2008-04-24 01:34:00,0.7933,0.79335,0.7933,0.79335,150300000.0
2008-04-24 01:35:00,0.79335,0.7934,0.79335,0.7934,32400000.0
2008-04-24 01:36:00,0.7934,0.7935,0.7934,0.7935,212000000.0
2008-04-24 01:37:00,0.7935,0.7935,0.79345,0.79345,199900000.0
2008-04-24 01:38:00,0.79345,0.79345,0.79345,0.79345,17600000.0
2008-04-24 01:39:00,0.79345,0.7935,0.79345,0.7935,144200000.0
2008-04-24 01:40:00,0.7935,0.7935,0.79345,0.79345,33300000.0
2008-04-24 01:41:00,0.79345,0.7935,0.79345,0.7935,91300000.0
2008-04-24 01:42:00,0.7935,0.7935,0.7935,0.7935,139900000.0
2008-04-24 01:43:00,0.7935,0.7935,0.7935,0.7935,38800000.0
2008-04-24 01:44:00,0.7935,0.7935,0.7935,0.7935,29100000.0
2008-04-24 01:45:00,0.7935,0.7936,0.7935,0.7936,215200001.0
2008-04-24 01:46:00,0.7936,0.7937,0.7935,0.7935,229400000.0
2008-04-24 01:47:00,0.7935,0.7935,0.7935,0.7935,38800000.0
2008-04-24 01:48:00,0.7935,0.7936,0.7935,0.7936,146800000.0
2008-04-24 01:49:00,0.7936,0.7936,0.7936,0.7936,77600000.0
2008-04-24 01:50:00,0.7936,0.7936,0.7936,0.7936,116400000.0
2008-04-24 01:51:00,0.7936,0.7936,0.7936,0.7936,67900000.0
2008-04-24 01:52:00,0.7936,0.7936,0.7936,0.7936,58200000.0
2008-04-24 01:53:00,0.7936,0.7936,0.7935,0.7935,123800000.0
2008-04-24 01:54:00,0.7935,0.79355,0.7935,0.79355,68800000.0
2008-04-24 01:55:00,0.79355,0.7936,0.7935,0.7936,87999999.0
2008-04-24 01:56:00,0.7936,0.7936,0.7936,0.7936,1400000.0
2008-04-24 01:57:00,0.7936,0.7936,0.7936,0.7936,5000000.0
2008-04-24 01:58:00,0.7936,0.79375,0.7936,0.79365,58400000.0
2008-04-24 01:59:00,0.79365,0.79365,0.79365,0.79365,105600000.0
2008-04-24 02:00:00,0.79365,0.7938,0.79365,0.7938,28400000.0
2008-04-24 02:01:00,0.7938,0.7938,0.7936,0.7936,69600000.0
2008-04-24 02:02:00,0.7936,0.7938,0.7936,0.7938,118100000.0
2008-04-24 02:03:00,0.7938,0.794,0.7938,0.794,166800000.0
2008-04-24 02:04:00,0.794,0.794,0.7939,0.7939,61400000.0
2008-04-24 02:05:00,0.7939,0.794,0.7939,0.794,15300000.0
2008-04-24 02:06:00,0.794,0.794,0.7939,0.7939,35200000.0
2008-04-24 02:07:00,0.7939,0.7939,0.7938,0.7938,42400000.0
2008-04-24 02:08:00,0.794,0.7941,0.7939,0.794,94400001.0
2008-04-24 02:09:00,0.794,0.794,0.794,0.794,4800000.0
2008-04-24 02:10:00,0.794,0.7942,0.7939,0.794,91900000.0
2008-04-24 02:11:00,0.794,0.7941,0.794,0.7941,57100000.0
2008-04-24 02:12:00,0.7941,0.7941,0.7941,0.7941,9600000.0
2008-04-24 02:13:00,0.7941,0.7941,0.794,0.794,50400000.0
2008-04-24 02:14:00,0.794,0.794,0.794,0.794,7700000.0
2008-04-24 02:15:00,0.794,0.79405,0.794,0.794,112600000.0
2008-04-24 02:16:00,0.794,0.7941,0.794,0.7941,41600000.0
2008-04-24 02:17:00,0.7941,0.7941,0.7941,0.7941,2800000.0
2008-04-24 02:18:00,0.7941,0.7941,0.7941,0.7941,5000000.0
2008-04-24 02:19:00,0.7941,0.7941,0.7941,0.7941,5400000.0
2008-04-24 02:20:00,0.7941,0.7941,0.7941,0.7941,1200000.0
2008-04-24 02:21:00,0.7941,0.7941,0.7941,0.7941,3800000.0
2008-04-24 02:22:00,0.7941,0.7941,0.7941,0.7941,9000000.0
2008-04-24 02:23:00,0.7941,0.79445,0.7941,0.7944,92000000.0
2008-04-24 02:24:00,0.7944,0.7945,0.7944,0.7944,59200000.0
2008-04-24 02:25:00,0.7944,0.79455,0.7944,0.79455,140400000.0
2008-04-24 02:26:00,0.7945,0.7945,0.7943,0.7943,42900000.0
2008-04-24 02:27:00,0.7943,0.7943,0.79395,0.7941,96700000.0
2008-04-24 02:28:00,0.7941,0.7941,0.794,0.794,7600000.0
2008-04-24 02:29:00,0.794,0.794,0.7939,0.7939,5200000.0
2008-04-24 02:30:00,0.7939,0.7939,0.7939,0.7939,3400000.0
2008-04-24 02:31:00,0.7939,0.7939,0.7938,0.7939,18400000.0
2008-04-24 02:32:00,0.7939,0.7939,0.7938,0.7939,15600000.0
2008-04-24 02:33:00,0.7939,0.7939,0.7939,0.7939,800000.0
2008-04-24 02:34:00,0.7939,0.7939,0.7939,0.7939,600000.0
2008-04-24 02:35:00,0.7939,0.7939,0.7938,0.7938,27800000.0
2008-04-24 02:36:00,0.7938,0.7939,0.7938,0.7939,7200000.0
2008-04-24 02:37:00,0.7939,0.7939,0.7939,0.7939,3200000.0
2008-04-24 02:38:00,0.7939,0.7939,0.7938,0.7938,4200000.0
2008-04-24 02:39:00,0.7938,0.7938,0.7938,0.7938,3200000.0
2008-04-24 02:40:00,0.7938,0.7939,0.7938,0.7939,128099997.0
2008-04-24 02:41:00,0.7939,0.7939,0.7939,0.7939,7800000.0
2008-04-24 02:42:00,0.7939,0.7939,0.7939,0.7939,6400000.0
2008-04-24 02:43:00,0.7939,0.7939,0.7939,0.7939,11600000.0
2008-04-24 02:44:00,0.7939,0.7941,0.7939,0.7941,31000000.0
2008-04-24 02:45:00,0.7941,0.7941,0.7939,0.7939,32600000.0
2008-04-24 02:46:00,0.7939,0.794,0.7939,0.794,92799997.0
2008-04-24 02:47:00,0.794,0.794,0.794,0.794,600000.0
2008-04-24 02:48:00,0.794,0.794,0.794,0.794,1200000.0
2008-04-24 02:49:00,0.794,0.794,0.794,0.794,800000.0
2008-04-24 02:50:00,0.794,0.794,0.794,0.794,1800000.0
2008-04-24 02:51:00,0.794,0.7942,0.794,0.7942,8000000.0
2008-04-24 02:52:00,0.7942,0.7942,0.7941,0.7942,10200000.0
2008-04-24 02:53:00,0.7942,0.7942,0.794,0.794,38100000.0
2008-04-24 02:54:00,0.794,0.7942,0.794,0.7941,29400000.0
2008-04-24 02:55:00,0.7941,0.7941,0.794,0.794,36700000.0
2008-04-24 02:56:00,0.794,0.794,0.794,0.794,2200000.0
2008-04-24 02:57:00,0.794,0.794,0.794,0.794,1400000.0
2008-04-24 02:58:00,0.794,0.7941,0.794,0.7941,6200000.0
2008-04-24 02:59:00,0.7941,0.7941,0.794,0.794,8900000.0
2008-04-24 03:00:00,0.794,0.794,0.7939,0.794,15400000.0
2008-04-24 03:01:00,0.794,0.794,0.794,0.794,12600000.0
2008-04-24 03:02:00,0.794,0.794,0.794,0.794,10300000.0
2008-04-24 03:03:00,0.794,0.794,0.7938,0.794,22600000.0
2008-04-24 03:04:00,0.794,0.794,0.7939,0.7939,7000000.0
2008-04-24 03:05:00,0.7939,0.7939,0.79355,0.7936,20000000.0
2008-04-24 03:06:00,0.7936,0.7937,0.7935,0.7935,12000000.0
2008-04-24 03:07:00,0.7935,0.7937,0.7935,0.7935,22800000.0
2008-04-24 03:08:00,0.7935,0.7935,0.793,0.7932,31800000.0
2008-04-24 03:09:00,0.7932,0.79355,0.7929,0.79345,106800000.0
2008-04-24 03:10:00,0.79345,0.79345,0.7931,0.7932,74300000.0
2008-04-24 03:11:00,0.7932,0.7932,0.79255,0.7927,124400000.0
2008-04-24 03:12:00,0.7927,0.7929,0.7926,0.7929,20000000.0
2008-04-24 03:13:00,0.7929,0.7934,0.7929,0.7934,111700000.0
2008-04-24 03:14:00,0.7934,0.7934,0.7932,0.7933,31300000.0
2008-04-24 03:15:00,0.7933,0.7935,0.7933,0.7934,52600000.0
2008-04-24 03:16:00,0.7934,0.7935,0.7933,0.7933,35500000.0
2008-04-24 03:17:00,0.7933,0.7933,0.7932,0.7932,37700000.0
2008-04-24 03:18:00,0.7932,0.7932,0.7932,0.7932,10300000.0
2008-04-24 03:19:00,0.7932,0.7932,0.7932,0.7932,400000.0
2008-04-24 03:20:00,0.7932,0.7932,0.7932,0.7932,1400000.0
2008-04-24 03:21:00,0.7932,0.7932,0.7932,0.7932,2000000.0
2008-04-24 03:22:00,0.7932,0.7933,0.7932,0.7932,10200000.0
2008-04-24 03:23:00,0.7932,0.7932,0.7931,0.7931,11700000.0
2008-04-24 03:24:00,0.7931,0.7932,0.7931,0.7932,4900000.0
2008-04-24 03:25:00,0.7932,0.7932,0.793,0.793,8600000.0
2008-04-24 03:26:00,0.793,0.7931,0.7928,0.7928,98500000.0
2008-04-24 03:27:00,0.7928,0.793,0.7928,0.7928,35800000.0
2008-04-24 03:28:00,0.7928,0.7928,0.7923,0.7923,56400000.0
2008-04-24 03:29:00,0.7923,0.7927,0.7923,0.7923,265900000.0
2008-04-24 03:30:00,0.7923,0.7927,0.7923,0.7925,22600000.0
2008-04-24 03:31:00,0.7925,0.7929,0.7925,0.7929,10600000.0
2008-04-24 03:32:00,0.7929,0.7929,0.7929,0.7929,2400000.0
2008-04-24 03:33:00,0.7929,0.7929,0.7929,0.7929,9600000.0
2008-04-24 03:34:00,0.7929,0.793,0.7929,0.793,4200000.0
2008-04-24 03:35:00,0.793,0.793,0.7927,0.7927,16200000.0
2008-04-24 03:36:00,0.7927,0.7927,0.7925,0.7925,12500000.0
2008-04-24 03:37:00,0.7925,0.7925,0.7923,0.7925,49300000.0
2008-04-24 03:38:00,0.7925,0.7925,0.792,0.7921,37500000.0
2008-04-24 03:39:00,0.7921,0.7923,0.7919,0.7919,34800000.0
2008-04-24 03:40:00,0.7919,0.7919,0.7916,0.7917,46400000.0
2008-04-24 03:41:00,0.7917,0.7919,0.7913,0.7918,108400000.0
2008-04-24 03:42:00,0.7918,0.792,0.7918,0.792,40700000.0
2008-04-24 03:43:00,0.79195,0.7923,0.7919,0.79225,71400000.0
2008-04-24 03:44:00,0.79225,0.79225,0.79225,0.79225,28000000.0
2008-04-24 03:45:00,0.79225,0.79245,0.7922,0.7924,55500000.0
2008-04-24 03:46:00,0.7924,0.7924,0.7924,0.7924,2600000.0
2008-04-24 03:47:00,0.7924,0.7924,0.7923,0.7924,7600000.0
2008-04-24 03:48:00,0.7924,0.7924,0.792,0.7921,46000000.0
2008-04-24 03:49:00,0.79225,0.7923,0.7921,0.7923,47800000.0
2008-04-24 03:50:00,0.7923,0.7923,0.7923,0.7923,2600000.0
2008-04-24 03:51:00,0.7923,0.79235,0.7923,0.7923,37400000.0
2008-04-24 03:52:00,0.7923,0.79235,0.7923,0.7923,48000000.0
2008-04-24 03:53:00,0.7923,0.7923,0.79205,0.79205,307300000.0
2008-04-24 03:54:00,0.79205,0.79215,0.79205,0.7921,95600000.0
2008-04-24 03:55:00,0.7921,0.7921,0.79205,0.7921,49400000.0
2008-04-24 03:56:00,0.7921,0.79215,0.79205,0.79215,111900000.0
2008-04-24 03:57:00,0.79215,0.79235,0.79215,0.79225,95600000.0
2008-04-24 03:58:00,0.79225,0.7925,0.79225,0.79235,67100000.0
2008-04-24 03:59:00,0.79235,0.79245,0.79225,0.79245,136000000.0
2008-04-24 04:00:00,0.79245,0.79255,0.79245,0.79245,24000000.0
2008-04-24 04:01:00,0.79245,0.79245,0.79245,0.79245,5600000.0
2008-04-24 04:02:00,0.79245,0.79295,0.79245,0.79275,162600000.0
2008-04-24 04:03:00,0.79275,0.7928,0.7927,0.7928,19800000.0
2008-04-24 04:04:00,0.7928,0.7932,0.7928,0.7932,112500000.0
2008-04-24 04:05:00,0.7932,0.79325,0.7928,0.793,107300000.0
2008-04-24 04:06:00,0.793,0.793,0.793,0.793,2800000.0
2008-04-24 04:07:00,0.79295,0.79295,0.79255,0.7929,52500000.0
2008-04-24 04:08:00,0.7929,0.793,0.7927,0.793,68200000.0
2008-04-24 04:09:00,0.793,0.7931,0.793,0.7931,12000000.0
2008-04-24 04:10:00,0.7931,0.7933,0.7931,0.7931,3000000.0
2008-04-24 04:11:00,0.7931,0.7933,0.7931,0.7933,4000000.0
2008-04-24 04:12:00,0.7933,0.7933,0.793,0.793,109200000.0
2008-04-24 04:13:00,0.793,0.793,0.793,0.793,1400000.0
2008-04-24 04:14:00,0.793,0.793,0.7929,0.79295,104400000.0
2008-04-24 04:15:00,0.79295,0.793,0.79295,0.793,48200000.0
2008-04-24 04:16:00,0.793,0.793,0.793,0.793,1200000.0
2008-04-24 04:17:00,0.793,0.793,0.793,0.793,1000000.0
2008-04-24 04:18:00,0.793,0.793,0.793,0.793,800000.0
2008-04-24 04:19:00,0.793,0.793,0.793,0.793,600000.0
2008-04-24 04:20:00,0.793,0.793,0.793,0.793,2400000.0
2008-04-24 04:21:00,0.79295,0.7932,0.79295,0.7932,101100000.0
2008-04-24 04:22:00,0.7932,0.7932,0.7932,0.7932,20700000.0
2008-04-24 04:23:00,0.7932,0.7932,0.79285,0.79305,208000000.0
2008-04-24 04:24:00,0.79305,0.79305,0.79305,0.79305,95200000.0
2008-04-24 04:25:00,0.79305,0.7931,0.79285,0.7931,174500000.0
2008-04-24 04:26:00,0.7931,0.7932,0.7931,0.79315,187200000.0
2008-04-24 04:27:00,0.79315,0.79315,0.7931,0.7931,46200000.0
2008-04-24 04:28:00,0.79315,0.79335,0.79315,0.79325,169300000.0
2008-04-24 04:29:00,0.79325,0.7935,0.79325,0.7934,108000000.0
2008-04-24 04:30:00,0.7934,0.7934,0.7933,0.7933,13800000.0
2008-04-24 04:31:00,0.7933,0.7934,0.7933,0.7934,40500000.0
2008-04-24 04:32:00,0.7934,0.7936,0.7934,0.7935,23000000.0
2008-04-24 04:33:00,0.7935,0.7935,0.7934,0.7935,18700000.0
2008-04-24 04:34:00,0.7935,0.7935,0.7931,0.7931,14400000.0
2008-04-24 04:35:00,0.7931,0.7933,0.7931,0.7932,26700000.0
2008-04-24 04:36:00,0.7932,0.7932,0.7932,0.7932,2200000.0
2008-04-24 04:37:00,0.7932,0.7932,0.7932,0.7932,2000000.0
2008-04-24 04:38:00,0.7932,0.7932,0.7932,0.7932,1600000.0
2008-04-24 04:39:00,0.7932,0.7933,0.7932,0.7933,25800000.0
2008-04-24 04:40:00,0.7933,0.7935,0.7933,0.7933,42400000.0
2008-04-24 04:41:00,0.7933,0.7933,0.7932,0.7932,5600000.0
2008-04-24 04:42:00,0.7932,0.7932,0.7932,0.7932,2600000.0
2008-04-24 04:43:00,0.7932,0.7933,0.7932,0.7932,5800000.0
2008-04-24 04:44:00,0.7932,0.7932,0.7932,0.7932,19500000.0
2008-04-24 04:45:00,0.7932,0.7932,0.7928,0.7929,272999999.0
2008-04-24 04:46:00,0.7929,0.7929,0.7929,0.7929,2600000.0
2008-04-24 04:47:00,0.7929,0.7929,0.7929,0.7929,2400000.0
2008-04-24 04:48:00,0.7929,0.7929,0.7929,0.7929,1800000.0
2008-04-24 04:49:00,0.7929,0.7931,0.7929,0.7929,19800000.0
2008-04-24 04:50:00,0.7929,0.79295,0.7929,0.7929,4600000.0
2008-04-24 04:51:00,0.7929,0.7929,0.79285,0.79285,7200000.0
2008-04-24 04:52:00,0.79285,0.7929,0.79285,0.7929,3200000.0
2008-04-24 04:53:00,0.7929,0.793,0.7929,0.793,29800000.0
2008-04-24 04:54:00,0.793,0.793,0.793,0.793,800000.0
2008-04-24 04:55:00,0.793,0.793,0.793,0.793,2200000.0
2008-04-24 04:56:00,0.793,0.7931,0.793,0.7931,3400000.0
2008-04-24 04:57:00,0.7931,0.7931,0.7931,0.7931,1200000.0
2008-04-24 04:58:00,0.7931,0.7931,0.7931,0.7931,3800000.0
2008-04-24 04:59:00,0.7931,0.7933,0.7931,0.7933,27200000.0
2008-04-24 05:00:00,0.7933,0.7933,0.7933,0.7933,5400000.0
2008-04-24 05:01:00,0.7933,0.7934,0.7933,0.7934,21200000.0
2008-04-24 05:02:00,0.7934,0.79345,0.7934,0.7934,14000000.0
2008-04-24 05:03:00,0.7934,0.7937,0.7934,0.7937,7200000.0
2008-04-24 05:04:00,0.7937,0.7938,0.79345,0.7938,172300000.0
2008-04-24 05:05:00,0.7938,0.7938,0.7937,0.7938,10600000.0
2008-04-24 05:06:00,0.7938,0.7938,0.7938,0.7938,1000000.0
2008-04-24 05:07:00,0.7938,0.7938,0.7937,0.7938,4600000.0
2008-04-24 05:08:00,0.7938,0.7938,0.7935,0.7938,38200000.0
2008-04-24 05:09:00,0.7938,0.7938,0.7938,0.7938,1600000.0
2008-04-24 05:10:00,0.7938,0.7938,0.7937,0.7938,4400000.0
2008-04-24 05:11:00,0.7938,0.7938,0.7938,0.7938,3200000.0
2008-04-24 05:12:00,0.7938,0.794,0.7937,0.794,16900000.0
2008-04-24 05:13:00,0.794,0.7941,0.794,0.794,11100000.0
2008-04-24 05:14:00,0.794,0.794,0.7938,0.7938,14600000.0
2008-04-24 05:15:00,0.7938,0.7939,0.7938,0.7939,6600000.0
2008-04-24 05:16:00,0.7939,0.7939,0.7939,0.7939,3400000.0
2008-04-24 05:17:00,0.7939,0.7942,0.7939,0.7942,63600000.0
2008-04-24 05:18:00,0.7942,0.7942,0.79375,0.79375,31400000.0
2008-04-24 05:19:00,0.79395,0.794,0.79395,0.794,18600000.0
2008-04-24 05:20:00,0.794,0.794,0.794,0.794,4600000.0
2008-04-24 05:21:00,0.794,0.794,0.7939,0.7939,10000000.0
2008-04-24 05:22:00,0.7939,0.7939,0.7938,0.7939,4200000.0
2008-04-24 05:23:00,0.7939,0.7939,0.7938,0.7938,8400000.0
2008-04-24 05:24:00,0.7938,0.7938,0.7938,0.7938,4400000.0
2008-04-24 05:25:00,0.7938,0.7938,0.7938,0.7938,1000000.0
2008-04-24 05:26:00,0.7938,0.7938,0.7937,0.7937,3000000.0
2008-04-24 05:27:00,0.7937,0.7937,0.7937,0.7937,400000.0
2008-04-24 05:28:00,0.7937,0.7937,0.7935,0.7935,11800000.0
2008-04-24 05:29:00,0.7935,0.7935,0.7935,0.7935,400000.0
2008-04-24 05:30:00,0.7935,0.7935,0.7935,0.7935,2400000.0
2008-04-24 05:31:00,0.7935,0.7935,0.7935,0.7935,1000000.0
2008-04-24 05:32:00,0.7935,0.7935,0.7934,0.7935,6000000.0
2008-04-24 05:33:00,0.79345,0.7935,0.7934,0.7935,25400000.0
2008-04-24 05:34:00,0.7935,0.7935,0.7935,0.7935,200000.0
2008-04-24 05:35:00,0.7935,0.7935,0.7935,0.7935,400000.0
2008-04-24 05:36:00,0.7935,0.7935,0.7935,0.7935,800000.0
2008-04-24 05:37:00,0.7935,0.7936,0.7935,0.7936,2800000.0
2008-04-24 05:38:00,0.7936,0.7936,0.7936,0.7936,2400000.0
2008-04-24 05:39:00,0.7936,0.7938,0.7935,0.7935,10800000.0
2008-04-24 05:40:00,0.7935,0.7935,0.7935,0.7935,400000.0
2008-04-24 05:41:00,0.7935,0.7935,0.7935,0.7935,1000000.0
2008-04-24 05:42:00,0.7935,0.7935,0.7935,0.7935,5200000.0
2008-04-24 05:43:00,0.7935,0.7938,0.7935,0.7938,51600000.0
2008-04-24 05:44:00,0.7938,0.7938,0.7938,0.7938,2000000.0
2008-04-24 05:45:00,0.7938,0.79395,0.7938,0.7938,6800000.0
2008-04-24 05:46:00,0.7938,0.7938,0.7938,0.7938,1200000.0
2008-04-24 05:47:00,0.7938,0.794,0.7938,0.7939,4400000.0
2008-04-24 05:48:00,0.7939,0.7939,0.7939,0.7939,2000000.0
2008-04-24 05:49:00,0.7939,0.7939,0.7939,0.7939,5600000.0
2008-04-24 05:50:00,0.7939,0.7939,0.7938,0.7938,20600000.0
2008-04-24 05:51:00,0.7938,0.7938,0.7937,0.7937,7800000.0
2008-04-24 05:52:00,0.7937,0.7937,0.7937,0.7937,3800000.0
2008-04-24 05:53:00,0.7937,0.7937,0.7935,0.7935,9000000.0
2008-04-24 05:54:00,0.7935,0.7936,0.7934,0.7936,37900000.0
2008-04-24 05:55:00,0.7936,0.7936,0.7935,0.7935,31500000.0
2008-04-24 05:56:00,0.7935,0.7936,0.7935,0.7936,19900000.0
2008-04-24 05:57:00,0.7936,0.7938,0.79355,0.79355,74400000.0
2008-04-24 05:58:00,0.79355,0.79355,0.79355,0.79355,11200000.0
2008-04-24 05:59:00,0.79355,0.79355,0.79355,0.79355,2800000.0
2008-04-24 06:00:00,0.79355,0.79355,0.7934,0.7934,19400000.0
2008-04-24 06:01:00,0.7934,0.7934,0.7934,0.7934,1400000.0
2008-04-24 06:02:00,0.7934,0.7935,0.7934,0.7934,14600000.0
2008-04-24 06:03:00,0.7934,0.7935,0.7934,0.7935,11800000.0
2008-04-24 06:04:00,0.7935,0.7935,0.7935,0.7935,1800000.0
2008-04-24 06:05:00,0.7935,0.7935,0.7935,0.7935,5400000.0
2008-04-24 06:06:00,0.7935,0.7935,0.7935,0.7935,1400000.0
2008-04-24 06:07:00,0.7935,0.7935,0.7934,0.7934,8800000.0
2008-04-24 06:08:00,0.7934,0.7935,0.7934,0.7935,18900000.0
2008-04-24 06:09:00,0.7935,0.7935,0.7935,0.7935,2200000.0
2008-04-24 06:10:00,0.7935,0.7936,0.7934,0.7935,64300000.0
2008-04-24 06:11:00,0.7935,0.7935,0.7934,0.7935,29900000.0
2008-04-24 06:12:00,0.7935,0.7935,0.7934,0.7934,40400000.0
2008-04-24 06:13:00,0.7934,0.7936,0.7934,0.7936,36300000.0
2008-04-24 06:14:00,0.7936,0.7939,0.7936,0.7939,26600000.0
2008-04-24 06:15:00,0.7939,0.7939,0.7939,0.7939,1800000.0
2008-04-24 06:16:00,0.7939,0.7939,0.7939,0.7939,2000000.0
2008-04-24 06:17:00,0.7939,0.7939,0.7939,0.7939,1800000.0
2008-04-24 06:18:00,0.7939,0.7939,0.7939,0.7939,1400000.0
2008-04-24 06:19:00,0.7939,0.7939,0.7939,0.7939,1400000.0
2008-04-24 06:20:00,0.7939,0.7939,0.7939,0.7939,2200000.0
2008-04-24 06:21:00,0.7939,0.7939,0.79385,0.79385,19800000.0
2008-04-24 06:22:00,0.79385,0.79385,0.79385,0.79385,66500000.0
2008-04-24 06:23:00,0.79385,0.7939,0.79385,0.7939,12700000.0
2008-04-24 06:24:00,0.7939,0.7939,0.79385,0.7939,23800000.0
2008-04-24 06:25:00,0.7939,0.7939,0.79385,0.7939,22300000.0
2008-04-24 06:26:00,0.7939,0.7939,0.79385,0.7939,17600000.0
2008-04-24 06:27:00,0.7939,0.7939,0.7939,0.7939,6400000.0
2008-04-24 06:28:00,0.7939,0.794,0.79385,0.794,26600000.0
2008-04-24 06:29:00,0.794,0.794,0.794,0.794,3400000.0
2008-04-24 06:30:00,0.794,0.794,0.794,0.794,1400000.0
2008-04-24 06:31:00,0.794,0.794,0.794,0.794,1200000.0
2008-04-24 06:32:00,0.794,0.794,0.7938,0.7938,12900000.0
2008-04-24 06:33:00,0.7938,0.794,0.7938,0.794,10500000.0
2008-04-24 06:34:00,0.794,0.794,0.794,0.794,4600000.0
2008-04-24 06:35:00,0.794,0.794,0.7939,0.794,7400000.0
2008-04-24 06:36:00,0.794,0.794,0.79385,0.79385,81900000.0
2008-04-24 06:37:00,0.79385,0.79385,0.79385,0.79385,38400000.0
2008-04-24 06:38:00,0.79385,0.79385,0.79385,0.79385,24000000.0
2008-04-24 06:39:00,0.79385,0.79395,0.79385,0.79395,78400000.0
2008-04-24 06:40:00,0.79395,0.79395,0.79375,0.7939,348700000.0
2008-04-24 06:41:00,0.7938,0.794,0.7938,0.794,77000000.0
2008-04-24 06:42:00,0.794,0.794,0.794,0.794,2200000.0
2008-04-24 06:43:00,0.794,0.794,0.794,0.794,5800000.0
2008-04-24 06:44:00,0.794,0.794,0.794,0.794,1600000.0
2008-04-24 06:45:00,0.794,0.794,0.794,0.794,3400000.0
2008-04-24 06:46:00,0.794,0.794,0.794,0.794,1200000.0
2008-04-24 06:47:00,0.794,0.7941,0.794,0.794,22200000.0
2008-04-24 06:48:00,0.794,0.7941,0.7939,0.794,26000000.0
2008-04-24 06:49:00,0.794,0.794,0.794,0.794,4400000.0
2008-04-24 06:50:00,0.794,0.794,0.7939,0.7939,3400000.0
2008-04-24 06:51:00,0.7939,0.7939,0.7939,0.7939,2200000.0
2008-04-24 06:52:00,0.7939,0.7939,0.7939,0.7939,1200000.0
2008-04-24 06:53:00,0.7939,0.7939,0.7939,0.7939,400000.0
2008-04-24 06:54:00,0.7939,0.7939,0.7939,0.7939,400000.0
2008-04-24 06:55:00,0.7939,0.7939,0.7939,0.7939,800000.0
2008-04-24 06:56:00,0.79385,0.79385,0.79385,0.79385,15100000.0
2008-04-24 06:57:00,0.79385,0.7939,0.79385,0.7939,20600000.0
2008-04-24 06:58:00,0.7939,0.7939,0.7939,0.7939,600000.0
2008-04-24 06:59:00,0.79395,0.794,0.7939,0.7939,17200000.0
2008-04-24 07:00:00,0.7939,0.794,0.79385,0.79385,35600000.0
2008-04-24 07:01:00,0.79385,0.79385,0.79385,0.79385,16800000.0
2008-04-24 07:02:00,0.79385,0.7939,0.7938,0.7938,38500000.0
2008-04-24 07:03:00,0.7938,0.7938,0.7935,0.7935,32300000.0
2008-04-24 07:04:00,0.7935,0.7936,0.7935,0.7935,29900000.0
2008-04-24 07:05:00,0.7935,0.7936,0.7935,0.7936,17700000.0
2008-04-24 07:06:00,0.7936,0.7937,0.7936,0.7937,15000000.0
2008-04-24 07:07:00,0.7937,0.7938,0.7937,0.7938,8400000.0
2008-04-24 07:08:00,0.7938,0.7938,0.7938,0.7938,2200000.0
2008-04-24 07:09:00,0.7938,0.7938,0.7938,0.7938,2400000.0
2008-04-24 07:10:00,0.7938,0.7938,0.7938,0.7938,3400000.0
2008-04-24 07:11:00,0.7937,0.7937,0.7937,0.7937,12800000.0
2008-04-24 07:12:00,0.7937,0.7937,0.7937,0.7937,8300000.0
2008-04-24 07:13:00,0.7937,0.7939,0.7937,0.7939,20800000.0
2008-04-24 07:14:00,0.7939,0.79395,0.7938,0.7939,20400000.0
2008-04-24 07:15:00,0.7939,0.7939,0.79385,0.7939,19800000.0
2008-04-24 07:16:00,0.7939,0.7939,0.7939,0.7939,5600000.0
2008-04-24 07:17:00,0.7939,0.7939,0.79385,0.7939,8200000.0
2008-04-24 07:18:00,0.7939,0.7939,0.7938,0.7939,13600000.0
2008-04-24 07:19:00,0.7939,0.7939,0.7939,0.7939,3600000.0
2008-04-24 07:20:00,0.7939,0.7939,0.7938,0.79385,13500000.0
2008-04-24 07:21:00,0.79385,0.79385,0.79385,0.79385,19000000.0
2008-04-24 07:22:00,0.79385,0.794,0.7938,0.794,31400000.0
2008-04-24 07:23:00,0.794,0.794,0.7938,0.79385,16400000.0
2008-04-24 07:24:00,0.79385,0.794,0.7938,0.794,15800000.0
2008-04-24 07:25:00,0.794,0.79405,0.7938,0.7938,42300000.0
2008-04-24 07:26:00,0.7938,0.7939,0.7938,0.7939,8200000.0
2008-04-24 07:27:00,0.7939,0.794,0.7939,0.794,13800000.0
2008-04-24 07:28:00,0.794,0.794,0.79385,0.7939,23800000.0
2008-04-24 07:29:00,0.7939,0.7941,0.7939,0.7941,48300000.0
2008-04-24 07:30:00,0.7941,0.7941,0.79395,0.794,17800000.0
2008-04-24 07:31:00,0.794,0.794,0.79355,0.7936,44000000.0
2008-04-24 07:32:00,0.7936,0.7938,0.79335,0.7938,91500000.0
2008-04-24 07:33:00,0.7938,0.7941,0.7938,0.79405,50800000.0
2008-04-24 07:34:00,0.794,0.794,0.7939,0.794,22600000.0
2008-04-24 07:35:00,0.794,0.794,0.7937,0.7937,11000000.0
2008-04-24 07:36:00,0.7937,0.7938,0.7937,0.7938,10000000.0
2008-04-24 07:37:00,0.7938,0.7938,0.79375,0.79375,8600000.0
2008-04-24 07:38:00,0.79375,0.7938,0.79375,0.7938,23000000.0
2008-04-24 07:39:00,0.7938,0.7938,0.7938,0.7938,400000.0
2008-04-24 07:40:00,0.7938,0.7938,0.7938,0.7938,19000000.0
2008-04-24 07:41:00,0.7938,0.7939,0.7938,0.7939,6200000.0
2008-04-24 07:42:00,0.7939,0.7939,0.7939,0.7939,1800000.0
2008-04-24 07:43:00,0.7939,0.7939,0.7938,0.7939,20300000.0
2008-04-24 07:44:00,0.7939,0.7941,0.7939,0.794,93200000.0
2008-04-24 07:45:00,0.794,0.794,0.7937,0.7937,28600000.0
2008-04-24 07:46:00,0.7937,0.7937,0.7937,0.7937,1200000.0
2008-04-24 07:47:00,0.7937,0.7937,0.7937,0.7937,400000.0
2008-04-24 07:48:00,0.7937,0.794,0.7937,0.794,28800000.0
2008-04-24 07:49:00,0.794,0.794,0.7937,0.7939,75600001.0
2008-04-24 07:50:00,0.7939,0.7939,0.7939,0.7939,3800000.0
2008-04-24 07:51:00,0.7939,0.7939,0.7939,0.7939,4400000.0
2008-04-24 07:52:00,0.79405,0.7942,0.794,0.7941,32100000.0
2008-04-24 07:53:00,0.7941,0.7941,0.794,0.794,4200000.0
2008-04-24 07:54:00,0.794,0.7942,0.794,0.7941,42200000.0
2008-04-24 07:55:00,0.7941,0.7941,0.7941,0.7941,2800000.0
2008-04-24 07:56:00,0.7941,0.7941,0.7937,0.7937,62400000.0
2008-04-24 07:57:00,0.7937,0.7939,0.7937,0.79375,55400000.0
2008-04-24 07:58:00,0.79375,0.7939,0.7937,0.7937,118600000.0
2008-04-24 07:59:00,0.7937,0.7937,0.7936,0.7937,10600000.0
2008-04-24 08:00:00,0.7937,0.7937,0.7932,0.7936,89400000.0
2008-04-24 08:01:00,0.7936,0.7937,0.7936,0.7936,3600000.0
2008-04-24 08:02:00,0.7936,0.7936,0.7936,0.7936,2000000.0
2008-04-24 08:03:00,0.7936,0.7937,0.7936,0.7937,7600000.0
2008-04-24 08:04:00,0.7937,0.7937,0.79315,0.7934,66800000.0
2008-04-24 08:05:00,0.7934,0.79345,0.7934,0.79345,14400000.0
2008-04-24 08:06:00,0.79345,0.79365,0.79345,0.79365,272100000.0
2008-04-24 08:07:00,0.79365,0.79365,0.7936,0.79365,191800000.0
2008-04-24 08:08:00,0.79375,0.794,0.7935,0.79385,422900000.0
2008-04-24 08:09:00,0.7938,0.79385,0.7938,0.79385,90800000.0
2008-04-24 08:10:00,0.79385,0.79385,0.7936,0.79375,95600000.0
2008-04-24 08:11:00,0.79375,0.79375,0.79345,0.79345,82600000.0
2008-04-24 08:12:00,0.79345,0.7936,0.79345,0.79345,230600000.0
2008-04-24 08:13:00,0.79345,0.79355,0.7932,0.7933,95400000.0
2008-04-24 08:14:00,0.7933,0.7933,0.79285,0.793,261600000.0
2008-04-24 08:15:00,0.793,0.79305,0.79285,0.793,179600000.0
2008-04-24 08:16:00,0.79305,0.7931,0.79285,0.7931,139100000.0
2008-04-24 08:17:00,0.7931,0.7932,0.793,0.7931,59900000.0
2008-04-24 08:18:00,0.7931,0.7932,0.793,0.793,21900000.0
2008-04-24 08:19:00,0.7931,0.7931,0.7929,0.7929,12200000.0
2008-04-24 08:20:00,0.7929,0.7932,0.79285,0.7932,25400000.0
2008-04-24 08:21:00,0.7932,0.7932,0.793,0.793,32800000.0
2008-04-24 08:22:00,0.793,0.79305,0.7928,0.7929,346300000.0
2008-04-24 08:23:00,0.7929,0.79295,0.7925,0.7926,164250000.0
2008-04-24 08:24:00,0.79255,0.7928,0.7925,0.7928,161200000.0
2008-04-24 08:25:00,0.7928,0.7928,0.79255,0.79265,73700000.0
2008-04-24 08:26:00,0.79265,0.7929,0.79265,0.7929,130400000.0
2008-04-24 08:27:00,0.7929,0.793,0.79255,0.7926,90200000.0
2008-04-24 08:28:00,0.7926,0.7927,0.79235,0.79235,216900000.0
2008-04-24 08:29:00,0.79235,0.7925,0.7922,0.79225,175500000.0
2008-04-24 08:30:00,0.79225,0.7925,0.7922,0.7924,137500000.0
2008-04-24 08:31:00,0.7924,0.7924,0.7921,0.7922,84100000.0
2008-04-24 08:32:00,0.7921,0.7923,0.7918,0.7923,129800000.0
2008-04-24 08:33:00,0.7923,0.7923,0.7919,0.792,40600000.0
2008-04-24 08:34:00,0.792,0.79205,0.7916,0.7918,221800000.0
2008-04-24 08:35:00,0.7918,0.7922,0.7918,0.7922,74800000.0
2008-04-24 08:36:00,0.7922,0.7922,0.7922,0.7922,4600000.0
2008-04-24 08:37:00,0.7922,0.7922,0.79125,0.7913,84300000.0
2008-04-24 08:38:00,0.7913,0.7913,0.7905,0.7908,272500000.0
2008-04-24 08:39:00,0.7908,0.791,0.79025,0.791,470400000.0
2008-04-24 08:40:00,0.791,0.7914,0.79075,0.7913,336000000.0
2008-04-24 08:41:00,0.7913,0.79195,0.7913,0.79195,383000000.0
2008-04-24 08:42:00,0.79195,0.79195,0.7911,0.7912,389000000.0
2008-04-24 08:43:00,0.7912,0.7915,0.7911,0.7914,86800000.0
2008-04-24 08:44:00,0.7914,0.79205,0.7914,0.7918,184900000.0
2008-04-24 08:45:00,0.7918,0.7918,0.7913,0.7914,164800000.0
2008-04-24 08:46:00,0.7913,0.79195,0.7909,0.7917,200200000.0
2008-04-24 08:47:00,0.7917,0.7917,0.7916,0.7916,39000000.0
2008-04-24 08:48:00,0.7916,0.79195,0.7916,0.7919,65200000.0
2008-04-24 08:49:00,0.7919,0.7919,0.7917,0.7917,24500000.0
2008-04-24 08:50:00,0.7917,0.79175,0.7916,0.79175,202600000.0
2008-04-24 08:51:00,0.79175,0.79175,0.79165,0.79165,192100000.0
2008-04-24 08:52:00,0.79165,0.79185,0.79165,0.79185,274200000.0
2008-04-24 08:53:00,0.79185,0.792,0.79185,0.7919,49400000.0
2008-04-24 08:54:00,0.7919,0.7921,0.7917,0.7921,150500000.0
2008-04-24 08:55:00,0.7921,0.7928,0.792,0.7925,101700000.0
2008-04-24 08:56:00,0.7925,0.79275,0.7923,0.79255,226500000.0
2008-04-24 08:57:00,0.79255,0.7928,0.7925,0.7928,56000000.0
2008-04-24 08:58:00,0.7928,0.7928,0.7926,0.7927,50700000.0
2008-04-24 08:59:00,0.7927,0.7927,0.7926,0.7926,15900000.0
2008-04-24 09:00:00,0.7926,0.7926,0.7922,0.7922,67500000.0
2008-04-24 09:01:00,0.79215,0.7924,0.7921,0.7924,124900000.0
2008-04-24 09:02:00,0.7924,0.7929,0.7924,0.7927,110300000.0
2008-04-24 09:03:00,0.7927,0.7929,0.79225,0.7923,39200000.0
2008-04-24 09:04:00,0.7923,0.7925,0.79225,0.7924,34500000.0
2008-04-24 09:05:00,0.7924,0.7924,0.7922,0.7923,29100000.0
2008-04-24 09:06:00,0.7923,0.7925,0.7923,0.7925,58800000.0
2008-04-24 09:07:00,0.7925,0.7925,0.7922,0.7924,84000000.0
2008-04-24 09:08:00,0.7924,0.7924,0.7924,0.7924,5000000.0
2008-04-24 09:09:00,0.7924,0.7926,0.7924,0.7926,28800000.0
2008-04-24 09:10:00,0.7926,0.7926,0.7925,0.7925,7000000.0
2008-04-24 09:11:00,0.7925,0.7925,0.7924,0.7924,6800000.0
2008-04-24 09:12:00,0.7924,0.7925,0.7924,0.7925,116600000.0
2008-04-24 09:13:00,0.7925,0.7926,0.7924,0.7924,15100000.0
2008-04-24 09:14:00,0.7924,0.7924,0.7924,0.7924,21700000.0
2008-04-24 09:15:00,0.7924,0.7924,0.7924,0.7924,2200000.0
2008-04-24 09:16:00,0.7924,0.7924,0.79235,0.79235,11200000.0
2008-04-24 09:17:00,0.79235,0.7924,0.79235,0.79235,10500000.0
2008-04-24 09:18:00,0.79235,0.7924,0.79235,0.7924,26400000.0
2008-04-24 09:19:00,0.7924,0.7925,0.79235,0.7924,15500000.0
2008-04-24 09:20:00,0.7924,0.7924,0.7924,0.7924,6600000.0
2008-04-24 09:21:00,0.7924,0.79265,0.7924,0.7925,36800000.0
2008-04-24 09:22:00,0.7925,0.7926,0.7924,0.7926,23600000.0
2008-04-24 09:23:00,0.7926,0.7927,0.7925,0.7925,28800000.0
2008-04-24 09:24:00,0.79265,0.7928,0.7925,0.7925,40400000.0
2008-04-24 09:25:00,0.7925,0.79275,0.79245,0.79245,252500000.0
2008-04-24 09:26:00,0.79245,0.79275,0.79245,0.79275,425000000.0
2008-04-24 09:27:00,0.79275,0.79315,0.79275,0.79315,348700000.0
2008-04-24 09:28:00,0.79315,0.79325,0.79305,0.79305,535000000.0
2008-04-24 09:29:00,0.79305,0.79315,0.79275,0.79285,144900000.0
2008-04-24 09:30:00,0.79285,0.79295,0.79285,0.79285,97500000.0
2008-04-24 09:31:00,0.79285,0.79295,0.79285,0.79285,36300000.0
2008-04-24 09:32:00,0.79285,0.79285,0.79285,0.79285,11000000.0
2008-04-24 09:33:00,0.79285,0.79295,0.79285,0.79295,115900000.0
2008-04-24 09:34:00,0.79295,0.79295,0.79285,0.79295,135700000.0
2008-04-24 09:35:00,0.79295,0.79295,0.79245,0.7925,255300000.0
2008-04-24 09:36:00,0.79245,0.79245,0.79215,0.79225,438000000.0
2008-04-24 09:37:00,0.79225,0.79245,0.79225,0.79225,119700000.0
2008-04-24 09:38:00,0.79225,0.79235,0.79225,0.79235,104700000.0
2008-04-24 09:39:00,0.79235,0.79265,0.79235,0.79255,116000000.0
2008-04-24 09:40:00,0.79255,0.79285,0.79215,0.79215,155100000.0
2008-04-24 09:41:00,0.79215,0.79225,0.79175,0.79225,363800001.0
2008-04-24 09:42:00,0.79225,0.79225,0.79175,0.79185,200200000.0
2008-04-24 09:43:00,0.79175,0.79195,0.79165,0.7918,394200000.0
2008-04-24 09:44:00,0.7918,0.7922,0.7918,0.7922,137800000.0
2008-04-24 09:45:00,0.7922,0.79225,0.79215,0.79225,80100000.0
2008-04-24 09:46:00,0.79225,0.79235,0.79225,0.79235,88200000.0
2008-04-24 09:47:00,0.79235,0.79235,0.79215,0.79215,120200000.0
2008-04-24 09:48:00,0.79215,0.79215,0.79215,0.79215,293600000.0
2008-04-24 09:49:00,0.79215,0.79215,0.79215,0.79215,100800000.0
2008-04-24 09:50:00,0.79215,0.79215,0.7915,0.79155,384900000.0
2008-04-24 09:51:00,0.79155,0.792,0.79145,0.792,598800000.0
2008-04-24 09:52:00,0.792,0.79225,0.79185,0.79225,458400000.0
2008-04-24 09:53:00,0.79225,0.7923,0.79215,0.79225,404399995.0
2008-04-24 09:54:00,0.79225,0.79235,0.79225,0.79235,395600000.0
2008-04-24 09:55:00,0.79235,0.79265,0.79235,0.79255,645700001.0
2008-04-24 09:56:00,0.79255,0.79265,0.79225,0.79255,590900000.0
2008-04-24 09:57:00,0.79255,0.79265,0.79245,0.79265,374700000.0
2008-04-24 09:58:00,0.79265,0.79265,0.79225,0.79255,182000001.0
2008-04-24 09:59:00,0.79255,0.79255,0.79245,0.79245,149400000.0
2008-04-24 10:00:00,0.79245,0.79245,0.79095,0.7913,411500000.0
2008-04-24 10:01:00,0.7913,0.7922,0.7913,0.7922,277100000.0
2008-04-24 10:02:00,0.7922,0.7922,0.79165,0.7918,185200000.0
2008-04-24 10:03:00,0.7918,0.7918,0.79125,0.7917,239400000.0
2008-04-24 10:04:00,0.7917,0.7921,0.79145,0.79145,202300000.0
2008-04-24 10:05:00,0.79145,0.79195,0.79145,0.79165,232700000.0
2008-04-24 10:06:00,0.79165,0.79185,0.79165,0.79175,199100000.0
2008-04-24 10:07:00,0.79175,0.79195,0.79135,0.79135,256900000.0
2008-04-24 10:08:00,0.79135,0.79155,0.79125,0.79155,194800000.0
2008-04-24 10:09:00,0.79155,0.79195,0.79125,0.7913,227900000.0
2008-04-24 10:10:00,0.79135,0.79155,0.79115,0.79145,94800000.0
2008-04-24 10:11:00,0.79145,0.79145,0.79095,0.79095,252700000.0
2008-04-24 10:12:00,0.79095,0.79095,0.79065,0.79075,563900000.0
2008-04-24 10:13:00,0.79075,0.79115,0.79065,0.79115,390400000.0
2008-04-24 10:14:00,0.79115,0.79195,0.79115,0.79175,524700000.0
2008-04-24 10:15:00,0.79175,0.79195,0.7908,0.7908,232400000.0
2008-04-24 10:16:00,0.7908,0.79175,0.7908,0.79155,281000000.0
2008-04-24 10:17:00,0.79155,0.79165,0.79145,0.79165,219200000.0
2008-04-24 10:18:00,0.79165,0.79165,0.79085,0.79095,208100000.0
2008-04-24 10:19:00,0.79085,0.79125,0.79055,0.79105,533699999.0
2008-04-24 10:20:00,0.79105,0.79125,0.79085,0.79125,211800000.0
2008-04-24 10:21:00,0.79135,0.79145,0.79125,0.79135,408400000.0
2008-04-24 10:22:00,0.79135,0.79135,0.79115,0.79115,315100000.0
2008-04-24 10:23:00,0.79115,0.79145,0.79085,0.79135,445100000.0
2008-04-24 10:24:00,0.79135,0.79145,0.79125,0.79125,126200000.0
2008-04-24 10:25:00,0.79125,0.79145,0.79115,0.79115,549700000.0
2008-04-24 10:26:00,0.79115,0.79115,0.79085,0.791,278999998.0
2008-04-24 10:27:00,0.791,0.79125,0.79095,0.79115,175500000.0
2008-04-24 10:28:00,0.79115,0.79165,0.79095,0.79155,328800000.0
2008-04-24 10:29:00,0.79155,0.79165,0.7912,0.79145,242800000.0
2008-04-24 10:30:00,0.79145,0.7918,0.79145,0.7918,84000000.0
2008-04-24 10:31:00,0.7918,0.7921,0.79155,0.79185,467400000.0
2008-04-24 10:32:00,0.79185,0.79215,0.79185,0.79195,134500000.0
2008-04-24 10:33:00,0.79195,0.79245,0.79195,0.79245,63600000.0
2008-04-24 10:34:00,0.79245,0.79245,0.79205,0.79215,169500000.0
2008-04-24 10:35:00,0.79215,0.79215,0.79175,0.7918,454200000.0
2008-04-24 10:36:00,0.7918,0.79195,0.79175,0.79195,80300000.0
2008-04-24 10:37:00,0.79195,0.79205,0.79195,0.79195,20600000.0
2008-04-24 10:38:00,0.79195,0.79205,0.79195,0.79195,54800000.0
2008-04-24 10:39:00,0.79195,0.79295,0.79195,0.79275,155600000.0
2008-04-24 10:40:00,0.79275,0.79285,0.792,0.79225,559499999.0
2008-04-24 10:41:00,0.79225,0.79275,0.79205,0.79255,233400000.0
2008-04-24 10:42:00,0.79255,0.79255,0.7923,0.79235,148200000.0
2008-04-24 10:43:00,0.79235,0.79255,0.79225,0.79225,338600000.0
2008-04-24 10:44:00,0.79225,0.79225,0.792,0.79225,189500000.0
2008-04-24 10:45:00,0.79225,0.79225,0.79195,0.79195,296699999.0
2008-04-24 10:46:00,0.79195,0.79195,0.79175,0.79185,160400000.0
2008-04-24 10:47:00,0.79185,0.79195,0.79145,0.79145,206700000.0
2008-04-24 10:48:00,0.79145,0.79155,0.79135,0.79155,159900000.0
2008-04-24 10:49:00,0.79155,0.7919,0.7915,0.79155,94800000.0
2008-04-24 10:50:00,0.79155,0.79165,0.79155,0.79165,21600000.0
2008-04-24 10:51:00,0.79165,0.79165,0.79165,0.79165,5200000.0
2008-04-24 10:52:00,0.79165,0.7917,0.79165,0.79165,40400000.0
2008-04-24 10:53:00,0.79165,0.79165,0.79155,0.7916,102600000.0
2008-04-24 10:54:00,0.7916,0.7918,0.7916,0.7918,41600000.0
2008-04-24 10:55:00,0.7918,0.79195,0.79175,0.7919,284900000.0
2008-04-24 10:56:00,0.7919,0.7919,0.79185,0.79185,5500000.0
2008-04-24 10:57:00,0.79185,0.79185,0.79145,0.79145,166400000.0
2008-04-24 10:58:00,0.79145,0.79145,0.79145,0.79145,33200000.0
2008-04-24 10:59:00,0.79145,0.7916,0.79135,0.7916,89600000.0
2008-04-24 11:00:00,0.7916,0.7916,0.79095,0.79095,498200000.0
2008-04-24 11:01:00,0.79095,0.79095,0.79055,0.79095,315300000.0
2008-04-24 11:02:00,0.79095,0.79125,0.79095,0.79125,485000000.0
2008-04-24 11:03:00,0.79125,0.79155,0.79115,0.79115,385900000.0
2008-04-24 11:04:00,0.79115,0.79125,0.79105,0.79125,523000000.0
2008-04-24 11:05:00,0.79125,0.79125,0.79115,0.79125,431200000.0
2008-04-24 11:06:00,0.79115,0.79125,0.79115,0.79115,369600000.0
2008-04-24 11:07:00,0.7912,0.79165,0.7912,0.79155,570499989.0
2008-04-24 11:08:00,0.79155,0.79155,0.79125,0.79155,708900002.0
2008-04-24 11:09:00,0.79155,0.79155,0.79145,0.79155,234500000.0
2008-04-24 11:10:00,0.79155,0.7922,0.79155,0.79205,510600000.0
2008-04-24 11:11:00,0.79205,0.79215,0.79185,0.79205,400200000.0
2008-04-24 11:12:00,0.79205,0.79225,0.79155,0.79175,276600000.0
2008-04-24 11:13:00,0.79175,0.79195,0.79165,0.79165,157400000.0
2008-04-24 11:14:00,0.79165,0.79165,0.79165,0.79165,283300000.0
2008-04-24 11:15:00,0.79165,0.79165,0.79165,0.79165,66600000.0
2008-04-24 11:16:00,0.79165,0.79165,0.79165,0.79165,95200000.0
2008-04-24 11:17:00,0.79165,0.79165,0.79155,0.79165,79700000.0
2008-04-24 11:18:00,0.79165,0.79165,0.79155,0.79165,193699999.0
2008-04-24 11:19:00,0.7917,0.79205,0.7917,0.79195,228900000.0
2008-04-24 11:20:00,0.79205,0.79205,0.79155,0.79155,628500000.0
2008-04-24 11:21:00,0.79155,0.79165,0.79155,0.79165,198700000.0
2008-04-24 11:22:00,0.79165,0.79215,0.79165,0.79175,337600000.0
2008-04-24 11:23:00,0.79175,0.79175,0.79165,0.79165,82400000.0
2008-04-24 11:24:00,0.79165,0.79195,0.79165,0.79195,199400000.0
2008-04-24 11:25:00,0.79195,0.79225,0.79195,0.79195,153000000.0
2008-04-24 11:26:00,0.79195,0.79195,0.79195,0.79195,153200000.0
2008-04-24 11:27:00,0.79195,0.79215,0.79195,0.79215,90300000.0
2008-04-24 11:28:00,0.79215,0.79245,0.79215,0.79245,67800000.0
2008-04-24 11:29:00,0.79245,0.79245,0.79245,0.79245,35700000.0
2008-04-24 11:30:00,0.79245,0.79265,0.79245,0.79265,27100000.0
2008-04-24 11:31:00,0.79265,0.79265,0.79265,0.79265,25800000.0
2008-04-24 11:32:00,0.79265,0.79265,0.79265,0.79265,9000000.0
2008-04-24 11:33:00,0.79265,0.79265,0.79265,0.79265,16200000.0
2008-04-24 11:34:00,0.79265,0.79265,0.79195,0.7921,39300000.0
2008-04-24 11:35:00,0.7921,0.7921,0.7919,0.7919,51600000.0
2008-04-24 11:36:00,0.7919,0.7919,0.7919,0.7919,6000000.0
2008-04-24 11:37:00,0.7919,0.7919,0.7919,0.7919,4000000.0
2008-04-24 11:38:00,0.7919,0.792,0.7918,0.792,26300000.0
2008-04-24 11:39:00,0.792,0.792,0.792,0.792,800000.0
2008-04-24 11:40:00,0.792,0.79205,0.792,0.79205,45800000.0
2008-04-24 11:41:00,0.79205,0.79205,0.79195,0.79195,51900000.0
2008-04-24 11:42:00,0.79195,0.79195,0.79185,0.79185,29500000.0
2008-04-24 11:43:00,0.79185,0.79195,0.79185,0.79185,34900000.0
2008-04-24 11:44:00,0.79185,0.79205,0.79185,0.79205,24600000.0
2008-04-24 11:45:00,0.79205,0.79205,0.79185,0.79195,100300000.0
2008-04-24 11:46:00,0.79195,0.79195,0.79195,0.79195,60400000.0
2008-04-24 11:47:00,0.79195,0.792,0.79195,0.792,65800000.0
2008-04-24 11:48:00,0.792,0.792,0.79195,0.792,30700000.0
2008-04-24 11:49:00,0.792,0.79215,0.792,0.79215,21700000.0
2008-04-24 11:50:00,0.79215,0.79215,0.792,0.792,17700000.0
2008-04-24 11:51:00,0.792,0.7922,0.792,0.79205,157800000.0
2008-04-24 11:52:00,0.79205,0.7921,0.79205,0.7921,88700000.0
2008-04-24 11:53:00,0.79215,0.79215,0.79205,0.79205,40000000.0
2008-04-24 11:54:00,0.79205,0.79205,0.79205,0.79205,18000000.0
2008-04-24 11:55:00,0.79205,0.7921,0.79205,0.79205,54500000.0
2008-04-24 11:56:00,0.79205,0.79205,0.79205,0.79205,23900000.0
2008-04-24 11:57:00,0.79205,0.79225,0.79205,0.79215,48500000.0
2008-04-24 11:58:00,0.79215,0.79285,0.79215,0.79285,224200000.0
2008-04-24 11:59:00,0.79285,0.79295,0.79275,0.79285,202900000.0
2008-04-24 12:00:00,0.79285,0.79285,0.79245,0.79265,337600000.0
2008-04-24 12:01:00,0.79255,0.79265,0.79245,0.79265,324200000.0
2008-04-24 12:02:00,0.79265,0.79265,0.79265,0.79265,9500000.0
2008-04-24 12:03:00,0.79265,0.79275,0.7926,0.79265,13100000.0
2008-04-24 12:04:00,0.79265,0.79265,0.79265,0.79265,6000000.0
2008-04-24 12:05:00,0.79265,0.79265,0.79265,0.79265,3000000.0
2008-04-24 12:06:00,0.79255,0.79255,0.7923,0.79245,55500000.0
2008-04-24 12:07:00,0.79245,0.79255,0.79245,0.79255,23100000.0
2008-04-24 12:08:00,0.79255,0.79255,0.7922,0.79225,60200000.0
2008-04-24 12:09:00,0.79225,0.79255,0.79225,0.79245,113200000.0
2008-04-24 12:10:00,0.79245,0.79255,0.79235,0.7924,51800000.0
2008-04-24 12:11:00,0.7924,0.7924,0.79175,0.79175,472000000.0
2008-04-24 12:12:00,0.79175,0.79215,0.79175,0.7921,546900000.0
2008-04-24 12:13:00,0.7921,0.7923,0.79185,0.79195,471899996.0
2008-04-24 12:14:00,0.79195,0.79205,0.79175,0.792,261600000.0
2008-04-24 12:15:00,0.792,0.7922,0.792,0.7922,46200000.0
2008-04-24 12:16:00,0.7922,0.79235,0.7922,0.7923,67600000.0
2008-04-24 12:17:00,0.7923,0.79235,0.7922,0.7922,38100000.0
2008-04-24 12:18:00,0.7922,0.79225,0.79195,0.79195,97300000.0
2008-04-24 12:19:00,0.79195,0.792,0.79195,0.792,150400000.0
2008-04-24 12:20:00,0.792,0.792,0.7918,0.79195,13100000.0
2008-04-24 12:21:00,0.79195,0.79195,0.79185,0.79195,78200000.0
2008-04-24 12:22:00,0.79195,0.79215,0.7919,0.79195,104800000.0
2008-04-24 12:23:00,0.79195,0.792,0.7919,0.792,39000000.0
2008-04-24 12:24:00,0.792,0.792,0.79185,0.7919,75400000.0
2008-04-24 12:25:00,0.7919,0.79215,0.7919,0.7921,90000000.0
2008-04-24 12:26:00,0.7921,0.79215,0.79205,0.79205,41500000.0
2008-04-24 12:27:00,0.79205,0.79215,0.79205,0.79205,41300000.0
2008-04-24 12:28:00,0.79205,0.79225,0.79205,0.79225,118500000.0
2008-04-24 12:29:00,0.79225,0.79225,0.79225,0.79225,107600000.0
2008-04-24 12:30:00,0.79225,0.79225,0.79205,0.79205,136000000.0
2008-04-24 12:31:00,0.7921,0.79225,0.79205,0.79205,492999999.0
2008-04-24 12:32:00,0.79205,0.79205,0.79205,0.79205,199200000.0
2008-04-24 12:33:00,0.79205,0.7922,0.79205,0.7922,160900000.0
2008-04-24 12:34:00,0.7922,0.79225,0.7922,0.79225,174900000.0
2008-04-24 12:35:00,0.79225,0.79225,0.79225,0.79225,164700000.0
2008-04-24 12:36:00,0.79225,0.79225,0.7919,0.7919,192200000.0
2008-04-24 12:37:00,0.7919,0.7919,0.79175,0.79175,127200000.0
2008-04-24 12:38:00,0.79175,0.79175,0.79155,0.79155,332499994.0
2008-04-24 12:39:00,0.79155,0.7918,0.79155,0.7918,50599999.0
2008-04-24 12:40:00,0.7918,0.7918,0.7918,0.7918,40200000.0
2008-04-24 12:41:00,0.7918,0.79195,0.7918,0.79195,55500000.0
2008-04-24 12:42:00,0.79195,0.7921,0.79195,0.7921,32800000.0
2008-04-24 12:43:00,0.7921,0.7921,0.7921,0.7921,15000000.0
2008-04-24 12:44:00,0.7921,0.7921,0.79155,0.79165,172100000.0
2008-04-24 12:45:00,0.79165,0.79195,0.79165,0.79165,137399999.0
2008-04-24 12:46:00,0.79165,0.79185,0.79135,0.7916,158600000.0
2008-04-24 12:47:00,0.7916,0.79225,0.79155,0.79205,203600000.0
2008-04-24 12:48:00,0.79205,0.7922,0.7919,0.7919,210400000.0
2008-04-24 12:49:00,0.7919,0.79205,0.79175,0.79175,40800000.0
2008-04-24 12:50:00,0.79175,0.7918,0.79175,0.79175,174400000.0
2008-04-24 12:51:00,0.79175,0.7919,0.79165,0.7919,131800000.0
2008-04-24 12:52:00,0.7919,0.79195,0.7917,0.79195,29600000.0
2008-04-24 12:53:00,0.79195,0.79195,0.7918,0.79185,23700000.0
2008-04-24 12:54:00,0.79185,0.7919,0.79175,0.79175,156600000.0
2008-04-24 12:55:00,0.79175,0.79185,0.79175,0.79185,21500000.0
2008-04-24 12:56:00,0.79185,0.79185,0.79185,0.79185,6800000.0
2008-04-24 12:57:00,0.79175,0.79195,0.79165,0.79175,54100000.0
2008-04-24 12:58:00,0.79175,0.79215,0.7917,0.7917,421200000.0
2008-04-24 12:59:00,0.7917,0.79175,0.79165,0.7917,47300000.0
2008-04-24 13:00:00,0.7917,0.79175,0.79155,0.7916,86800000.0
2008-04-24 13:01:00,0.79155,0.79195,0.79155,0.79155,241800000.0
2008-04-24 13:02:00,0.79155,0.79165,0.79155,0.79165,14700000.0
2008-04-24 13:03:00,0.79165,0.79195,0.79165,0.7918,64200000.0
2008-04-24 13:04:00,0.7918,0.79205,0.79175,0.79175,213700002.0
2008-04-24 13:05:00,0.79175,0.79235,0.79175,0.79205,147500000.0
2008-04-24 13:06:00,0.79205,0.7922,0.79205,0.7922,118800000.0
2008-04-24 13:07:00,0.7922,0.7924,0.7922,0.79225,92200000.0
2008-04-24 13:08:00,0.79225,0.79265,0.79225,0.79265,65600000.0
2008-04-24 13:09:00,0.79265,0.79265,0.79205,0.79245,221000000.0
2008-04-24 13:10:00,0.79245,0.7926,0.79245,0.79255,33700000.0
2008-04-24 13:11:00,0.79255,0.79265,0.79255,0.79265,46300000.0
2008-04-24 13:12:00,0.79265,0.79265,0.79215,0.79235,128700000.0
2008-04-24 13:13:00,0.79255,0.79255,0.79245,0.79255,159800000.0
2008-04-24 13:14:00,0.79255,0.79255,0.79235,0.79245,56700000.0
2008-04-24 13:15:00,0.79245,0.79245,0.7924,0.79245,172200000.0
2008-04-24 13:16:00,0.79245,0.79245,0.79245,0.79245,66000000.0
2008-04-24 13:17:00,0.79245,0.7925,0.79245,0.79245,65200000.0
2008-04-24 13:18:00,0.7925,0.7925,0.79245,0.7925,89600000.0
2008-04-24 13:19:00,0.7925,0.79265,0.7925,0.79265,43400000.0
2008-04-24 13:20:00,0.79265,0.79265,0.79255,0.79255,39800000.0
2008-04-24 13:21:00,0.79255,0.79255,0.79225,0.7923,140300000.0
2008-04-24 13:22:00,0.79235,0.79235,0.79195,0.79195,83700000.0
2008-04-24 13:23:00,0.79195,0.7922,0.79195,0.792,198700000.0
2008-04-24 13:24:00,0.792,0.792,0.79185,0.7919,31800000.0
2008-04-24 13:25:00,0.7919,0.7919,0.7919,0.7919,4400000.0
2008-04-24 13:26:00,0.7919,0.79195,0.79165,0.79165,282400000.0
2008-04-24 13:27:00,0.79165,0.79175,0.79165,0.79165,268300000.0
2008-04-24 13:28:00,0.79165,0.79195,0.79155,0.79185,97400000.0
2008-04-24 13:29:00,0.79185,0.79195,0.79165,0.79175,106600000.0
2008-04-24 13:30:00,0.79175,0.79185,0.79175,0.79185,99900000.0
2008-04-24 13:31:00,0.79185,0.79185,0.79165,0.7917,115300000.0
2008-04-24 13:32:00,0.7917,0.792,0.79165,0.792,259100000.0
2008-04-24 13:33:00,0.792,0.79215,0.792,0.792,32800000.0
2008-04-24 13:34:00,0.79205,0.7921,0.79205,0.7921,25000000.0
2008-04-24 13:35:00,0.7921,0.79225,0.7921,0.79215,72400000.0
2008-04-24 13:36:00,0.79215,0.79245,0.79215,0.79245,136200000.0
2008-04-24 13:37:00,0.79245,0.79245,0.7922,0.7922,48400000.0
2008-04-24 13:38:00,0.7922,0.7922,0.7922,0.7922,7200000.0
2008-04-24 13:39:00,0.7922,0.79225,0.7922,0.79225,25600000.0
2008-04-24 13:40:00,0.79225,0.79245,0.79215,0.79225,50900000.0
2008-04-24 13:41:00,0.79225,0.79225,0.7922,0.79225,39400000.0
2008-04-24 13:42:00,0.79225,0.79225,0.79215,0.7922,112500000.0
2008-04-24 13:43:00,0.7922,0.7923,0.7922,0.7922,62000000.0
2008-04-24 13:44:00,0.7922,0.79225,0.79215,0.79215,68200000.0
2008-04-24 13:45:00,0.79215,0.7923,0.79215,0.79215,159400000.0
2008-04-24 13:46:00,0.79215,0.7922,0.79215,0.79215,132800000.0
2008-04-24 13:47:00,0.79215,0.79215,0.79195,0.792,92000000.0
2008-04-24 13:48:00,0.792,0.792,0.79195,0.79195,38000000.0
2008-04-24 13:49:00,0.79195,0.79205,0.79175,0.79175,154900000.0
2008-04-24 13:50:00,0.79175,0.79205,0.79175,0.7918,156900000.0
2008-04-24 13:51:00,0.79185,0.7919,0.79175,0.7918,193000000.0
2008-04-24 13:52:00,0.7918,0.79185,0.79175,0.79175,136400000.0
2008-04-24 13:53:00,0.79175,0.79185,0.79175,0.79185,39100000.0
2008-04-24 13:54:00,0.79185,0.79205,0.79185,0.79205,58200000.0
2008-04-24 13:55:00,0.79205,0.79205,0.7918,0.79205,32600000.0
2008-04-24 13:56:00,0.79205,0.79205,0.79175,0.79195,290200000.0
2008-04-24 13:57:00,0.79195,0.79195,0.7918,0.7918,47500000.0
2008-04-24 13:58:00,0.7918,0.79185,0.7917,0.79185,481800000.0
2008-04-24 13:59:00,0.79185,0.79185,0.7917,0.79185,3900000.0
2008-04-24 14:00:00,0.79185,0.79185,0.79175,0.79185,313000000.0
2008-04-24 14:01:00,0.79185,0.79195,0.79185,0.79195,86200000.0
2008-04-24 14:02:00,0.79195,0.79215,0.79175,0.7918,103200000.0
2008-04-24 14:03:00,0.7918,0.7918,0.79165,0.79165,47200000.0
2008-04-24 14:04:00,0.79165,0.79165,0.79145,0.79145,200300000.0
2008-04-24 14:05:00,0.79145,0.7915,0.79145,0.79145,156500000.0
2008-04-24 14:06:00,0.79145,0.79145,0.79125,0.79125,206100000.0
2008-04-24 14:07:00,0.79125,0.7914,0.79125,0.7914,390500000.0
2008-04-24 14:08:00,0.7914,0.7914,0.7912,0.79125,183299997.0
2008-04-24 14:09:00,0.79125,0.79145,0.79125,0.79125,616300002.0
2008-04-24 14:10:00,0.79125,0.79125,0.79105,0.7912,373500000.0
2008-04-24 14:11:00,0.7912,0.79135,0.79115,0.79115,286500005.0
2008-04-24 14:12:00,0.79115,0.79125,0.79115,0.79125,143200000.0
2008-04-24 14:13:00,0.79125,0.79125,0.79115,0.79125,217700000.0
2008-04-24 14:14:00,0.79125,0.79145,0.79125,0.79135,242700000.0
2008-04-24 14:15:00,0.7914,0.7914,0.79115,0.7914,1184400008.0
2008-04-24 14:16:00,0.7914,0.79145,0.79125,0.79145,529800000.0
2008-04-24 14:17:00,0.79145,0.79145,0.79125,0.79125,419500004.0
2008-04-24 14:18:00,0.79125,0.79145,0.79125,0.79145,335800000.0
2008-04-24 14:19:00,0.79145,0.79145,0.79125,0.79125,458500004.0
2008-04-24 14:20:00,0.79125,0.79145,0.79125,0.79135,166500000.0
2008-04-24 14:21:00,0.79135,0.79145,0.79125,0.79125,213300000.0
2008-04-24 14:22:00,0.79125,0.79175,0.79125,0.79175,327700000.0
2008-04-24 14:23:00,0.79175,0.79195,0.79165,0.79185,211000000.0
2008-04-24 14:24:00,0.79185,0.79195,0.7914,0.7914,139300000.0
2008-04-24 14:25:00,0.7914,0.79165,0.7914,0.79165,126500000.0
2008-04-24 14:26:00,0.79165,0.79165,0.7914,0.7914,43900000.0
2008-04-24 14:27:00,0.7914,0.79165,0.7914,0.79165,237900000.0
2008-04-24 14:28:00,0.79165,0.79215,0.79165,0.79175,184100000.0
2008-04-24 14:29:00,0.79175,0.79195,0.79175,0.79185,302099999.0
2008-04-24 14:30:00,0.79185,0.79185,0.79105,0.79135,276000000.0
2008-04-24 14:31:00,0.79145,0.79145,0.79105,0.79105,282700000.0
2008-04-24 14:32:00,0.79105,0.79145,0.79085,0.7912,497500000.0
2008-04-24 14:33:00,0.7912,0.79135,0.791,0.79105,158000000.0
2008-04-24 14:34:00,0.79105,0.79125,0.79105,0.7912,104200000.0
2008-04-24 14:35:00,0.79125,0.79165,0.79125,0.79165,440300000.0
2008-04-24 14:36:00,0.79165,0.79185,0.79155,0.79155,665600000.0
2008-04-24 14:37:00,0.7915,0.79175,0.7914,0.79175,199900000.0
2008-04-24 14:38:00,0.79175,0.79205,0.7916,0.7916,137800000.0
2008-04-24 14:39:00,0.79155,0.79155,0.79095,0.79125,201200000.0
2008-04-24 14:40:00,0.79125,0.79125,0.79095,0.79095,376300000.0
2008-04-24 14:41:00,0.79095,0.79125,0.79095,0.79105,268600000.0
2008-04-24 14:42:00,0.79105,0.79105,0.79085,0.79085,147800000.0
2008-04-24 14:43:00,0.79085,0.79085,0.79065,0.7907,479800000.0
2008-04-24 14:44:00,0.79065,0.79125,0.79065,0.7912,455000000.0
2008-04-24 14:45:00,0.79115,0.79115,0.79065,0.79085,579800000.0
2008-04-24 14:46:00,0.79085,0.79105,0.7907,0.7907,461100000.0
2008-04-24 14:47:00,0.7907,0.79095,0.7907,0.79085,140600000.0
2008-04-24 14:48:00,0.79085,0.79085,0.79045,0.79065,414400000.0
2008-04-24 14:49:00,0.79065,0.7911,0.79055,0.79105,470500000.0
2008-04-24 14:50:00,0.79105,0.79135,0.79095,0.7912,225600000.0
2008-04-24 14:51:00,0.7912,0.79135,0.79115,0.79135,246500000.0
2008-04-24 14:52:00,0.79135,0.79135,0.79125,0.7913,156500000.0
2008-04-24 14:53:00,0.7913,0.79165,0.79125,0.79165,521500000.0
2008-04-24 14:54:00,0.7914,0.79165,0.79125,0.79135,254700000.0
2008-04-24 14:55:00,0.79135,0.79155,0.7912,0.79155,127500000.0
2008-04-24 14:56:00,0.79155,0.79175,0.79155,0.79165,270800000.0
2008-04-24 14:57:00,0.79165,0.79195,0.79165,0.79165,248000000.0
2008-04-24 14:58:00,0.79165,0.79175,0.79155,0.79155,168400000.0
2008-04-24 14:59:00,0.79155,0.79165,0.79155,0.79155,310300000.0
2008-04-24 15:00:00,0.79155,0.79155,0.79145,0.79145,57600000.0
2008-04-24 15:01:00,0.79145,0.79145,0.79105,0.79105,349500000.0
2008-04-24 15:02:00,0.79105,0.79115,0.79105,0.79105,195900000.0
2008-04-24 15:03:00,0.79105,0.7911,0.79075,0.79075,56100000.0
2008-04-24 15:04:00,0.79075,0.7908,0.79055,0.7907,293900000.0
2008-04-24 15:05:00,0.7907,0.79075,0.79045,0.7906,468800000.0
2008-04-24 15:06:00,0.7906,0.7907,0.79025,0.79025,640600000.0
2008-04-24 15:07:00,0.79025,0.79065,0.78995,0.79005,593500000.0
2008-04-24 15:08:00,0.79005,0.79065,0.79005,0.79005,872500000.0
2008-04-24 15:09:00,0.79005,0.79075,0.79005,0.79055,388500000.0
2008-04-24 15:10:00,0.79055,0.79075,0.79055,0.79075,223300000.0
2008-04-24 15:11:00,0.79075,0.79095,0.7906,0.79075,613700000.0
2008-04-24 15:12:00,0.79075,0.7908,0.79065,0.7908,228700000.0
2008-04-24 15:13:00,0.7908,0.79085,0.7908,0.79085,33300000.0
2008-04-24 15:14:00,0.79085,0.7909,0.79085,0.79085,45100000.0
2008-04-24 15:15:00,0.79085,0.79085,0.79075,0.79075,78400000.0
2008-04-24 15:16:00,0.79075,0.79105,0.79075,0.7909,165800000.0
2008-04-24 15:17:00,0.79085,0.7911,0.79075,0.79095,291300000.0
2008-04-24 15:18:00,0.79095,0.79195,0.79085,0.79145,716199998.0
2008-04-24 15:19:00,0.79145,0.79155,0.79115,0.79125,451500000.0
2008-04-24 15:20:00,0.79125,0.79125,0.79055,0.79085,745700000.0
2008-04-24 15:21:00,0.79085,0.7911,0.7908,0.79095,399800000.0
2008-04-24 15:22:00,0.79095,0.79125,0.79095,0.79125,326100000.0
2008-04-24 15:23:00,0.79125,0.79125,0.79095,0.79095,328500000.0
2008-04-24 15:24:00,0.79095,0.7911,0.7908,0.79095,448200000.0
2008-04-24 15:25:00,0.79095,0.79095,0.79045,0.79055,638100000.0
2008-04-24 15:26:00,0.79055,0.79095,0.79045,0.79095,327800000.0
2008-04-24 15:27:00,0.79095,0.79095,0.79045,0.79045,325400000.0
2008-04-24 15:28:00,0.79045,0.79055,0.78985,0.79025,492400000.0
2008-04-24 15:29:00,0.7903,0.79055,0.79025,0.79055,197700000.0
2008-04-24 15:30:00,0.79055,0.79105,0.79045,0.79075,510100000.0
2008-04-24 15:31:00,0.79075,0.79085,0.79055,0.7906,204700000.0
2008-04-24 15:32:00,0.7906,0.79095,0.7906,0.79075,159600000.0
2008-04-24 15:33:00,0.79065,0.79135,0.79065,0.79125,226100000.0
2008-04-24 15:34:00,0.79125,0.79125,0.79125,0.79125,40600000.0
2008-04-24 15:35:00,0.79125,0.79125,0.79125,0.79125,49200000.0
2008-04-24 15:36:00,0.79125,0.79135,0.79125,0.79125,175700000.0
2008-04-24 15:37:00,0.79125,0.79135,0.79125,0.79125,91400000.0
2008-04-24 15:38:00,0.79125,0.7913,0.79125,0.79125,17400000.0
2008-04-24 15:39:00,0.79125,0.7913,0.7911,0.79125,178900000.0
2008-04-24 15:40:00,0.79125,0.79125,0.79095,0.79095,405000000.0
2008-04-24 15:41:00,0.79095,0.79115,0.7909,0.79095,331500000.0
2008-04-24 15:42:00,0.79095,0.79105,0.79095,0.79095,200200000.0
2008-04-24 15:43:00,0.79095,0.791,0.79095,0.79095,226400000.0
2008-04-24 15:44:00,0.79095,0.79095,0.79095,0.79095,143900000.0
2008-04-24 15:45:00,0.79095,0.79095,0.79095,0.79095,218800000.0
2008-04-24 15:46:00,0.79095,0.79105,0.79065,0.79075,84300000.0
2008-04-24 15:47:00,0.79075,0.79085,0.79075,0.79075,330500000.0
2008-04-24 15:48:00,0.79075,0.79085,0.79065,0.79075,441200000.0
2008-04-24 15:49:00,0.79075,0.79085,0.79075,0.79085,276500000.0
2008-04-24 15:50:00,0.79085,0.79115,0.79085,0.79115,65200000.0
2008-04-24 15:51:00,0.79115,0.79115,0.79085,0.79105,125700000.0
2008-04-24 15:52:00,0.79105,0.79105,0.79075,0.79085,235400000.0
2008-04-24 15:53:00,0.7909,0.79095,0.79075,0.7909,122100000.0
2008-04-24 15:54:00,0.7909,0.79105,0.79075,0.79075,353200000.0
2008-04-24 15:55:00,0.79075,0.79095,0.79045,0.7905,263000000.0
2008-04-24 15:56:00,0.7905,0.79055,0.79015,0.79025,114600000.0
2008-04-24 15:57:00,0.79025,0.79035,0.78995,0.78995,265500000.0
2008-04-24 15:58:00,0.78995,0.79035,0.78985,0.79035,136700000.0
2008-04-24 15:59:00,0.79035,0.79045,0.79005,0.79005,222900000.0
2008-04-24 16:00:00,0.79005,0.79165,0.78985,0.79105,342000000.0
2008-04-24 16:01:00,0.79105,0.79175,0.79095,0.79125,592200000.0
2008-04-24 16:02:00,0.79125,0.79125,0.79085,0.79095,642200000.0
2008-04-24 16:03:00,0.79095,0.79115,0.7904,0.7904,705300000.0
2008-04-24 16:04:00,0.7904,0.79075,0.79015,0.79015,312800000.0
2008-04-24 16:05:00,0.79015,0.79015,0.78915,0.7892,625500000.0
2008-04-24 16:06:00,0.7892,0.78965,0.7892,0.78965,184300000.0
2008-04-24 16:07:00,0.78965,0.78975,0.78895,0.789,545900001.0
2008-04-24 16:08:00,0.789,0.789,0.78835,0.78845,832300001.0
2008-04-24 16:09:00,0.7885,0.78885,0.78845,0.78865,946399997.0
2008-04-24 16:10:00,0.78865,0.78905,0.78865,0.78905,758700000.0
2008-04-24 16:11:00,0.78905,0.78915,0.7889,0.78905,376700000.0
2008-04-24 16:12:00,0.78905,0.78925,0.78885,0.78925,567800000.0
2008-04-24 16:13:00,0.78925,0.78935,0.78905,0.7893,480099997.0
2008-04-24 16:14:00,0.7893,0.78935,0.78855,0.78875,259400000.0
2008-04-24 16:15:00,0.78875,0.78885,0.7885,0.78865,56200000.0
2008-04-24 16:16:00,0.78865,0.7887,0.78845,0.7887,202100000.0
2008-04-24 16:17:00,0.7887,0.7887,0.78845,0.78865,272500000.0
2008-04-24 16:18:00,0.78865,0.78865,0.78735,0.78745,527100000.0
2008-04-24 16:19:00,0.78735,0.78795,0.78735,0.78765,1066000001.0
2008-04-24 16:20:00,0.78765,0.78785,0.78725,0.7875,447000000.0
2008-04-24 16:21:00,0.7875,0.7881,0.78745,0.7881,765600001.0
2008-04-24 16:22:00,0.7881,0.78855,0.78795,0.78855,381500000.0
2008-04-24 16:23:00,0.78855,0.78865,0.788,0.78815,280900000.0
2008-04-24 16:24:00,0.78825,0.78835,0.78805,0.7882,193200000.0
2008-04-24 16:25:00,0.7882,0.7886,0.78805,0.78825,470900000.0
2008-04-24 16:26:00,0.78825,0.78885,0.78825,0.78865,830700000.0
2008-04-24 16:27:00,0.78865,0.78925,0.78855,0.78865,320800000.0
2008-04-24 16:28:00,0.78865,0.78875,0.78835,0.78865,880000000.0
2008-04-24 16:29:00,0.78865,0.78865,0.78855,0.78865,350000000.0
2008-04-24 16:30:00,0.78865,0.78925,0.7886,0.7886,498900000.0
2008-04-24 16:31:00,0.7886,0.78865,0.78845,0.78855,276000000.0
2008-04-24 16:32:00,0.78855,0.78945,0.78725,0.7885,247500000.0
2008-04-24 16:33:00,0.78855,0.7891,0.78845,0.78855,209300000.0
2008-04-24 16:34:00,0.78855,0.78875,0.78805,0.78875,311400000.0
2008-04-24 16:35:00,0.78875,0.78875,0.78835,0.78845,192400000.0
2008-04-24 16:36:00,0.78845,0.78865,0.78845,0.78865,57000000.0
2008-04-24 16:37:00,0.78865,0.78875,0.78855,0.78865,91100000.0
2008-04-24 16:38:00,0.78865,0.78875,0.78825,0.78835,172600000.0
2008-04-24 16:39:00,0.78835,0.78835,0.78825,0.78835,19000000.0
2008-04-24 16:40:00,0.78835,0.78835,0.78835,0.78835,89500000.0
2008-04-24 16:41:00,0.78835,0.78865,0.78835,0.78845,251800000.0
2008-04-24 16:42:00,0.78855,0.78855,0.78855,0.78855,34600000.0
2008-04-24 16:43:00,0.78855,0.78875,0.78855,0.7887,197800000.0
2008-04-24 16:44:00,0.7887,0.78905,0.78845,0.78855,538000000.0
2008-04-24 16:45:00,0.78855,0.78855,0.78845,0.78845,347900000.0
2008-04-24 16:46:00,0.78845,0.78885,0.78755,0.78765,952900002.0
2008-04-24 16:47:00,0.78765,0.78815,0.78765,0.7881,817600005.0
2008-04-24 16:48:00,0.7881,0.7881,0.7879,0.788,304600000.0
2008-04-24 16:49:00,0.788,0.78855,0.788,0.78825,518300000.0
2008-04-24 16:50:00,0.78825,0.78825,0.78795,0.78805,446500000.0
2008-04-24 16:51:00,0.78805,0.7882,0.78805,0.78815,275900000.0
2008-04-24 16:52:00,0.78815,0.78865,0.78815,0.78855,597100000.0
2008-04-24 16:53:00,0.78855,0.78855,0.7884,0.78845,624400002.0
2008-04-24 16:54:00,0.78845,0.78905,0.78815,0.7889,550599999.0
2008-04-24 16:55:00,0.78885,0.78905,0.78855,0.78895,696399997.0
2008-04-24 16:56:00,0.78895,0.789,0.78815,0.78835,461400000.0
2008-04-24 16:57:00,0.78835,0.78905,0.78835,0.78905,664099999.0
2008-04-24 16:58:00,0.78905,0.78915,0.78875,0.78915,464600000.0
2008-04-24 16:59:00,0.78915,0.78935,0.788,0.7883,675000000.0
2008-04-24 17:00:00,0.7882,0.78835,0.78765,0.78815,875900000.0
2008-04-24 17:01:00,0.78815,0.78865,0.78815,0.78855,616700001.0
2008-04-24 17:02:00,0.78855,0.7889,0.78835,0.78845,391100000.0
2008-04-24 17:03:00,0.78855,0.78875,0.7882,0.78835,368500000.0
2008-04-24 17:04:00,0.78835,0.78865,0.78825,0.7884,684400000.0
2008-04-24 17:05:00,0.7884,0.7886,0.78825,0.78855,779300000.0
2008-04-24 17:06:00,0.78855,0.7886,0.7885,0.78855,242100000.0
2008-04-24 17:07:00,0.78855,0.78865,0.78855,0.7886,565300000.0
2008-04-24 17:08:00,0.7886,0.7886,0.78855,0.7886,35100000.0
2008-04-24 17:09:00,0.7886,0.7887,0.78855,0.7886,176000001.0
2008-04-24 17:10:00,0.78865,0.78865,0.78855,0.78865,163500000.0
2008-04-24 17:11:00,0.78865,0.78875,0.78845,0.78865,582400000.0
2008-04-24 17:12:00,0.78865,0.78865,0.7886,0.78865,225400000.0
2008-04-24 17:13:00,0.78865,0.78905,0.78865,0.78875,395000000.0
2008-04-24 17:14:00,0.78875,0.78955,0.78875,0.78945,495400000.0
2008-04-24 17:15:00,0.78945,0.78965,0.78935,0.78935,135500000.0
2008-04-24 17:16:00,0.78935,0.7895,0.78925,0.78945,135100000.0
2008-04-24 17:17:00,0.78945,0.78965,0.78935,0.78955,133600000.0
2008-04-24 17:18:00,0.78955,0.78965,0.78915,0.7893,262500000.0
2008-04-24 17:19:00,0.7893,0.7893,0.78885,0.78925,277100000.0
2008-04-24 17:20:00,0.78925,0.7893,0.78905,0.78925,72000000.0
2008-04-24 17:21:00,0.78925,0.78925,0.78875,0.78895,698500000.0
2008-04-24 17:22:00,0.78895,0.7891,0.78885,0.78895,215400000.0
2008-04-24 17:23:00,0.78895,0.78895,0.7886,0.7886,194800000.0
2008-04-24 17:24:00,0.7886,0.78865,0.7886,0.78865,29700000.0
2008-04-24 17:25:00,0.78865,0.7889,0.7886,0.7886,351100000.0
2008-04-24 17:26:00,0.7886,0.78865,0.7886,0.7886,75900000.0
2008-04-24 17:27:00,0.7886,0.7886,0.7883,0.7883,32100000.0
2008-04-24 17:28:00,0.7883,0.78845,0.78795,0.78815,462800000.0
2008-04-24 17:29:00,0.78815,0.78825,0.7875,0.78765,727400001.0
2008-04-24 17:30:00,0.78765,0.78795,0.7875,0.78795,747199990.0
2008-04-24 17:31:00,0.78795,0.7887,0.78795,0.78845,558400000.0
2008-04-24 17:32:00,0.78845,0.78845,0.78795,0.78815,449500000.0
2008-04-24 17:33:00,0.78815,0.7882,0.78805,0.78805,240400000.0
2008-04-24 17:34:00,0.78805,0.78815,0.78795,0.78815,340900000.0
2008-04-24 17:35:00,0.78815,0.78845,0.7881,0.78845,181300000.0
2008-04-24 17:36:00,0.78845,0.78865,0.7884,0.78855,303200000.0
2008-04-24 17:37:00,0.78855,0.78905,0.78855,0.78895,1059999997.0
2008-04-24 17:38:00,0.78895,0.789,0.78885,0.7889,105000000.0
2008-04-24 17:39:00,0.7889,0.78915,0.78885,0.78885,735800000.0
2008-04-24 17:40:00,0.78885,0.78905,0.78835,0.78875,767300000.0
2008-04-24 17:41:00,0.78875,0.78875,0.78845,0.78855,353900000.0
2008-04-24 17:42:00,0.78855,0.78855,0.78795,0.78795,298100000.0
2008-04-24 17:43:00,0.78785,0.78815,0.78785,0.7879,649200000.0
2008-04-24 17:44:00,0.78795,0.78815,0.78785,0.78815,594600000.0
2008-04-24 17:45:00,0.78815,0.78815,0.78815,0.78815,726300000.0
2008-04-24 17:46:00,0.78815,0.78815,0.78815,0.78815,862700000.0
2008-04-24 17:47:00,0.78815,0.78835,0.78815,0.78835,1178900020.0
2008-04-24 17:48:00,0.78835,0.78895,0.78835,0.78885,1161600000.0
2008-04-24 17:49:00,0.78885,0.78895,0.78875,0.78875,857100000.0
2008-04-24 17:50:00,0.78875,0.78885,0.78875,0.78875,1038700000.0
2008-04-24 17:51:00,0.78875,0.78905,0.78875,0.78885,303800000.0
2008-04-24 17:52:00,0.78885,0.78925,0.78855,0.78855,486600002.0
2008-04-24 17:53:00,0.78855,0.78855,0.78785,0.78795,937800000.0
2008-04-24 17:54:00,0.78795,0.78815,0.78785,0.78815,762300000.0
2008-04-24 17:55:00,0.78815,0.78815,0.78775,0.78805,465300000.0
2008-04-24 17:56:00,0.78805,0.78805,0.78775,0.7878,368200000.0
2008-04-24 17:57:00,0.7878,0.78805,0.78775,0.78805,609000000.0
2008-04-24 17:58:00,0.7882,0.78865,0.78815,0.78865,481700000.0
2008-04-24 17:59:00,0.78865,0.78895,0.78825,0.78825,347500000.0
2008-04-24 18:00:00,0.78835,0.78855,0.78825,0.78845,590800000.0
2008-04-24 18:01:00,0.7885,0.78895,0.78845,0.78895,103600000.0
2008-04-24 18:02:00,0.78895,0.78895,0.78885,0.78895,153800000.0
2008-04-24 18:03:00,0.78895,0.78905,0.78805,0.78845,562400000.0
2008-04-24 18:04:00,0.78845,0.78885,0.78845,0.78845,112700000.0
2008-04-24 18:05:00,0.78845,0.78845,0.78845,0.78845,41000000.0
2008-04-24 18:06:00,0.78845,0.78845,0.78845,0.78845,123900000.0
2008-04-24 18:07:00,0.7885,0.7885,0.7877,0.7877,27000000.0
2008-04-24 18:08:00,0.7877,0.7878,0.7873,0.7874,49000000.0
2008-04-24 18:09:00,0.7874,0.7877,0.7874,0.7874,85200000.0
2008-04-24 18:10:00,0.7874,0.7877,0.7872,0.7872,18900000.0
2008-04-24 18:11:00,0.7872,0.7872,0.7866,0.7866,79100000.0
2008-04-24 18:12:00,0.7866,0.787,0.7865,0.7869,42200000.0
2008-04-24 18:13:00,0.7869,0.7873,0.7869,0.7871,23900000.0
2008-04-24 18:14:00,0.7871,0.7872,0.787,0.787,7600000.0
2008-04-24 18:15:00,0.787,0.7878,0.787,0.7873,127400000.0
2008-04-24 18:16:00,0.7873,0.7874,0.7873,0.7873,32400000.0
2008-04-24 18:17:00,0.7874,0.7877,0.78725,0.7874,162499999.0
2008-04-24 18:18:00,0.7874,0.7875,0.7871,0.78715,69400000.0
2008-04-24 18:19:00,0.7872,0.7876,0.7872,0.7875,13200000.0
2008-04-24 18:20:00,0.7875,0.7879,0.7875,0.7875,11100000.0
2008-04-24 18:21:00,0.7875,0.7875,0.7875,0.7875,7400000.0
2008-04-24 18:22:00,0.7875,0.7875,0.7872,0.7873,18200000.0
2008-04-24 18:23:00,0.7873,0.7876,0.7871,0.7872,70400000.0
2008-04-24 18:24:00,0.7872,0.7875,0.7872,0.7872,89600000.0
2008-04-24 18:25:00,0.7872,0.7885,0.7872,0.7882,369800000.0
2008-04-24 18:26:00,0.7882,0.7887,0.7878,0.7885,24900000.0
2008-04-24 18:27:00,0.7885,0.7886,0.7885,0.7886,11200000.0
2008-04-24 18:28:00,0.7886,0.7886,0.7884,0.7885,24400000.0
2008-04-24 18:29:00,0.7885,0.7885,0.7885,0.7885,15000000.0
2008-04-24 18:30:00,0.7885,0.7886,0.7881,0.7881,32200000.0
2008-04-24 18:31:00,0.7881,0.7883,0.7877,0.7879,40500000.0
2008-04-24 18:32:00,0.7879,0.7884,0.7878,0.7884,57100000.0
2008-04-24 18:33:00,0.7884,0.7884,0.788,0.7881,59900000.0
2008-04-24 18:34:00,0.7881,0.7881,0.7877,0.788,67600000.0
2008-04-24 18:35:00,0.788,0.788,0.7879,0.7879,11400000.0
2008-04-24 18:36:00,0.7879,0.788,0.78775,0.788,12000000.0
2008-04-24 18:37:00,0.788,0.7885,0.788,0.78815,59400000.0
2008-04-24 18:38:00,0.78815,0.7882,0.788,0.788,36000000.0
2008-04-24 18:39:00,0.788,0.788,0.7879,0.7879,7800000.0
2008-04-24 18:40:00,0.7879,0.7879,0.7879,0.7879,3400000.0
2008-04-24 18:41:00,0.7879,0.7879,0.7868,0.7873,56900000.0
2008-04-24 18:42:00,0.7873,0.7875,0.7873,0.7875,9600000.0
2008-04-24 18:43:00,0.7875,0.7875,0.7875,0.7875,5800000.0
2008-04-24 18:44:00,0.7875,0.7875,0.7875,0.7875,3400000.0
2008-04-24 18:45:00,0.7875,0.7875,0.7875,0.7875,4200000.0
2008-04-24 18:46:00,0.7875,0.7875,0.7875,0.7875,1400000.0
2008-04-24 18:47:00,0.7875,0.7875,0.7872,0.78725,68200000.0
2008-04-24 18:48:00,0.78725,0.78725,0.78725,0.78725,69100000.0
2008-04-24 18:49:00,0.78725,0.78725,0.78725,0.78725,60200000.0
2008-04-24 18:50:00,0.78725,0.7877,0.78725,0.7874,108900000.0
2008-04-24 18:51:00,0.7874,0.7876,0.7874,0.7874,120000000.0
2008-04-24 18:52:00,0.7874,0.78765,0.7874,0.7876,35700000.0
2008-04-24 18:53:00,0.7876,0.7876,0.7876,0.7876,57400000.0
2008-04-24 18:54:00,0.7876,0.7876,0.7876,0.7876,32500000.0
2008-04-24 18:55:00,0.7876,0.78805,0.7876,0.78805,143500000.0
2008-04-24 18:56:00,0.78805,0.7883,0.7877,0.788,127200000.0
2008-04-24 18:57:00,0.788,0.788,0.7876,0.7876,76600000.0
2008-04-24 18:58:00,0.7876,0.78795,0.7876,0.78785,51600000.0
2008-04-24 18:59:00,0.78785,0.78795,0.787,0.78715,116200000.0
2008-04-24 19:00:00,0.78715,0.78745,0.7871,0.78745,124700000.0
2008-04-24 19:01:00,0.78745,0.78745,0.78695,0.78695,64100000.0
2008-04-24 19:02:00,0.78695,0.78715,0.78695,0.78715,76500000.0
2008-04-24 19:03:00,0.78725,0.78775,0.7869,0.78695,134200000.0
2008-04-24 19:04:00,0.78695,0.78705,0.7863,0.7865,113500000.0
2008-04-24 19:05:00,0.7865,0.7866,0.7864,0.7865,100700000.0
2008-04-24 19:06:00,0.7865,0.78665,0.7865,0.7866,103800000.0
2008-04-24 19:07:00,0.7866,0.7866,0.7865,0.7865,86800000.0
2008-04-24 19:08:00,0.7865,0.7865,0.7864,0.78645,127300000.0
2008-04-24 19:09:00,0.78645,0.78645,0.7863,0.7864,77200000.0
2008-04-24 19:10:00,0.7864,0.7864,0.786,0.78615,228600000.0
2008-04-24 19:11:00,0.78615,0.78625,0.78615,0.7862,169400000.0
2008-04-24 19:12:00,0.7862,0.78675,0.7862,0.7867,651500000.0
2008-04-24 19:13:00,0.7867,0.7867,0.7865,0.7866,740800000.0
2008-04-24 19:14:00,0.7866,0.7869,0.7865,0.7866,298500000.0
2008-04-24 19:15:00,0.7866,0.7868,0.7866,0.7867,130000000.0
2008-04-24 19:16:00,0.78675,0.7868,0.78675,0.7868,79700000.0
2008-04-24 19:17:00,0.78685,0.787,0.7868,0.78685,99400000.0
2008-04-24 19:18:00,0.78685,0.78685,0.7862,0.78675,283300000.0
2008-04-24 19:19:00,0.78675,0.78675,0.7865,0.7865,55900000.0
2008-04-24 19:20:00,0.78665,0.7867,0.7866,0.7866,150700000.0
2008-04-24 19:21:00,0.7866,0.7866,0.78645,0.78645,70600000.0
2008-04-24 19:22:00,0.78645,0.78645,0.78645,0.78645,17100000.0
2008-04-24 19:23:00,0.78645,0.78645,0.78645,0.78645,9500000.0
2008-04-24 19:24:00,0.78645,0.7865,0.78635,0.7864,118500000.0
2008-04-24 19:25:00,0.78645,0.7866,0.78645,0.78645,35200000.0
2008-04-24 19:26:00,0.78645,0.7868,0.7864,0.78665,96800000.0
2008-04-24 19:27:00,0.78665,0.78675,0.78655,0.78655,24800000.0
2008-04-24 19:28:00,0.78655,0.787,0.78655,0.787,27200000.0
2008-04-24 19:29:00,0.787,0.787,0.7867,0.7869,7300000.0
2008-04-24 19:30:00,0.7869,0.7869,0.7867,0.7867,10900000.0
2008-04-24 19:31:00,0.7867,0.78675,0.7867,0.7867,6800000.0
2008-04-24 19:32:00,0.7867,0.7867,0.7867,0.7867,6000000.0
2008-04-24 19:33:00,0.7867,0.7868,0.7865,0.7866,35800000.0
2008-04-24 19:34:00,0.78675,0.78675,0.7866,0.7866,8400000.0
2008-04-24 19:35:00,0.7866,0.7866,0.7866,0.7866,52600000.0
2008-04-24 19:36:00,0.7866,0.7872,0.7866,0.7872,82700000.0
2008-04-24 19:37:00,0.7872,0.78755,0.7872,0.7875,82700000.0
2008-04-24 19:38:00,0.7875,0.788,0.7875,0.7879,189300000.0
2008-04-24 19:39:00,0.7879,0.7879,0.7875,0.7877,97300000.0
2008-04-24 19:40:00,0.7877,0.7877,0.7877,0.7877,6800000.0
2008-04-24 19:41:00,0.7877,0.7877,0.7876,0.7876,8800000.0
2008-04-24 19:42:00,0.7876,0.7881,0.7876,0.788,45300000.0
2008-04-24 19:43:00,0.788,0.78805,0.7878,0.788,23400000.0
2008-04-24 19:44:00,0.788,0.788,0.788,0.788,4200000.0
2008-04-24 19:45:00,0.788,0.7883,0.7879,0.7879,34600000.0
2008-04-24 19:46:00,0.7879,0.7879,0.7879,0.7879,3800000.0
2008-04-24 19:47:00,0.7879,0.7879,0.7879,0.7879,1000000.0
2008-04-24 19:48:00,0.7879,0.7879,0.7879,0.7879,2400000.0
2008-04-24 19:49:00,0.7879,0.7879,0.7879,0.7879,2800000.0
2008-04-24 19:50:00,0.7879,0.7879,0.7879,0.7879,1400000.0
2008-04-24 19:51:00,0.78785,0.7879,0.78785,0.7879,16400000.0
2008-04-24 19:52:00,0.7879,0.7879,0.7879,0.7879,3000000.0
2008-04-24 19:53:00,0.7879,0.7879,0.7879,0.7879,1200000.0
2008-04-24 19:54:00,0.7879,0.7879,0.7879,0.7879,1600000.0
2008-04-24 19:55:00,0.7879,0.7879,0.78725,0.78725,23500000.0
2008-04-24 19:56:00,0.78725,0.7873,0.78725,0.7873,8800000.0
2008-04-24 19:57:00,0.7873,0.7875,0.7873,0.7875,14000000.0
2008-04-24 19:58:00,0.7875,0.7875,0.7875,0.7875,2000000.0
2008-04-24 19:59:00,0.7875,0.7875,0.7875,0.7875,1200000.0
2008-04-24 20:00:00,0.7875,0.7875,0.78745,0.7875,7500000.0
2008-04-24 20:01:00,0.7875,0.7875,0.7875,0.7875,800000.0
2008-04-24 20:02:00,0.7875,0.7875,0.7875,0.7875,2000000.0
2008-04-24 20:03:00,0.7875,0.7875,0.7875,0.7875,1600000.0
2008-04-24 20:04:00,0.7875,0.7875,0.7875,0.7875,800000.0
2008-04-24 20:05:00,0.7875,0.78755,0.7875,0.78755,11800000.0
2008-04-24 20:06:00,0.78755,0.78755,0.78755,0.78755,11200000.0
2008-04-24 20:07:00,0.78755,0.78755,0.7875,0.7875,15800000.0
2008-04-24 20:08:00,0.7875,0.7875,0.78725,0.78725,33300000.0
2008-04-24 20:09:00,0.78725,0.78725,0.7872,0.7872,20100000.0
2008-04-24 20:10:00,0.7872,0.7872,0.7872,0.7872,8100000.0
2008-04-24 20:11:00,0.7872,0.7873,0.7872,0.7873,15500000.0
2008-04-24 20:12:00,0.7873,0.7873,0.7873,0.7873,48700000.0
2008-04-24 20:13:00,0.7873,0.7873,0.78715,0.78715,53100000.0
2008-04-24 20:14:00,0.78715,0.7872,0.78715,0.78715,16300000.0
2008-04-24 20:15:00,0.78715,0.7872,0.78715,0.7872,8400000.0
2008-04-24 20:16:00,0.7872,0.7872,0.7872,0.7872,1200000.0
2008-04-24 20:17:00,0.7872,0.7873,0.7872,0.7873,10500000.0
2008-04-24 20:18:00,0.7874,0.78755,0.78735,0.78735,38100000.0
2008-04-24 20:19:00,0.78735,0.788,0.78735,0.78795,222000000.0
2008-04-24 20:20:00,0.78795,0.78795,0.7879,0.7879,210600000.0
2008-04-24 20:21:00,0.7879,0.78795,0.78785,0.78785,162300000.0
2008-04-24 20:22:00,0.78785,0.78785,0.7877,0.7877,25200000.0
2008-04-24 20:23:00,0.7877,0.7877,0.7877,0.7877,2600000.0
2008-04-24 20:24:00,0.7877,0.7877,0.7877,0.7877,800000.0
2008-04-24 20:25:00,0.7877,0.7877,0.7877,0.7877,5600000.0
2008-04-24 20:26:00,0.7877,0.7877,0.7877,0.7877,800000.0
2008-04-24 20:27:00,0.7877,0.7877,0.7876,0.78765,82400000.0
2008-04-24 20:28:00,0.78765,0.78765,0.78765,0.78765,24000000.0
2008-04-24 20:29:00,0.78755,0.7877,0.78755,0.7877,13500000.0
2008-04-24 20:30:00,0.7877,0.7877,0.7877,0.7877,2400000.0
2008-04-24 20:31:00,0.7877,0.7877,0.7877,0.7877,400000.0
2008-04-24 20:32:00,0.7877,0.7877,0.7877,0.7877,1600000.0
2008-04-24 20:33:00,0.7877,0.7877,0.7877,0.7877,1400000.0
2008-04-24 20:34:00,0.7877,0.7877,0.78765,0.78765,9800000.0
2008-04-24 20:35:00,0.78765,0.78765,0.78765,0.78765,12800000.0
2008-04-24 20:36:00,0.7878,0.78825,0.7878,0.7882,36000000.0
2008-04-24 20:37:00,0.7882,0.7885,0.7882,0.7882,4400000.0
2008-04-24 20:38:00,0.7882,0.7883,0.7882,0.7882,12200000.0
2008-04-24 20:39:00,0.7884,0.7886,0.7884,0.7886,28300000.0
2008-04-24 20:40:00,0.7886,0.78865,0.7886,0.78865,82800000.0
2008-04-24 20:41:00,0.78865,0.78865,0.78855,0.78855,12700000.0
2008-04-24 20:42:00,0.78855,0.78855,0.78855,0.78855,7600000.0
2008-04-24 20:43:00,0.78855,0.78855,0.78855,0.78855,15200000.0
2008-04-24 20:44:00,0.78855,0.78855,0.78855,0.78855,9500000.0
2008-04-24 20:45:00,0.78855,0.7887,0.78855,0.78855,55380000.0
2008-04-24 20:46:00,0.78855,0.789,0.78855,0.789,84100000.0
2008-04-24 20:47:00,0.789,0.789,0.78855,0.78855,72400000.0
2008-04-24 20:48:00,0.78875,0.78895,0.78875,0.78895,24400000.0
2008-04-24 20:49:00,0.78895,0.78905,0.78895,0.78905,62400000.0
2008-04-24 20:50:00,0.78905,0.78905,0.7884,0.78895,37400000.0
2008-04-24 20:51:00,0.78895,0.78895,0.78895,0.78895,24000000.0
2008-04-24 20:52:00,0.78895,0.789,0.78895,0.789,17200000.0
2008-04-24 20:53:00,0.789,0.789,0.789,0.789,2700000.0
2008-04-24 20:54:00,0.789,0.7892,0.789,0.7892,22100000.0
2008-04-24 20:55:00,0.7892,0.7892,0.7892,0.7892,31300000.0
2008-04-24 20:56:00,0.7892,0.7892,0.78905,0.78905,36800000.0
2008-04-24 20:57:00,0.78905,0.7891,0.78905,0.7891,24000000.0
2008-04-24 20:58:00,0.7891,0.7892,0.789,0.789,54900000.0
2008-04-24 20:59:00,0.789,0.7891,0.789,0.789,95100000.0
2008-04-24 21:00:00,0.789,0.789,0.78895,0.78895,38200000.0
2008-04-24 21:01:00,0.78895,0.78895,0.7886,0.7887,68600000.0
2008-04-24 21:02:00,0.78865,0.78865,0.7886,0.7886,46700000.0
2008-04-24 21:03:00,0.7886,0.7886,0.78805,0.7882,55500000.0
2008-04-24 21:04:00,0.7881,0.7881,0.78805,0.78805,32800000.0
2008-04-24 21:05:00,0.78805,0.7881,0.78805,0.7881,20600000.0
2008-04-24 21:06:00,0.7881,0.78825,0.7881,0.7882,25900000.0
2008-04-24 21:07:00,0.7882,0.7882,0.7882,0.7882,3200000.0
2008-04-24 21:08:00,0.7882,0.7884,0.78815,0.78815,51700000.0
2008-04-24 21:09:00,0.78815,0.78815,0.7875,0.78795,29600000.0
2008-04-24 21:10:00,0.78795,0.7882,0.78795,0.7882,56300000.0
2008-04-24 21:11:00,0.7882,0.7883,0.7882,0.78825,81100000.0
2008-04-24 21:12:00,0.7883,0.78835,0.78815,0.78815,42800000.0
2008-04-24 21:13:00,0.78815,0.78815,0.78815,0.78815,1900000.0
2008-04-24 21:14:00,0.78815,0.7882,0.78815,0.7882,17900000.0
2008-04-24 21:15:00,0.7882,0.7882,0.7879,0.7879,29600000.0
2008-04-24 21:16:00,0.788,0.7882,0.7879,0.7879,30600000.0
2008-04-24 21:17:00,0.7879,0.7879,0.7879,0.7879,16000000.0
2008-04-24 21:18:00,0.7879,0.7879,0.7879,0.7879,12000000.0
2008-04-24 21:19:00,0.7879,0.78815,0.7879,0.78815,41200000.0
2008-04-24 21:20:00,0.78815,0.78815,0.7881,0.7881,33600000.0
2008-04-24 21:21:00,0.7881,0.7881,0.7881,0.7881,9600000.0
2008-04-24 21:22:00,0.7881,0.7881,0.7881,0.7881,9600000.0
2008-04-24 21:23:00,0.788,0.788,0.7879,0.7879,35300000.0
2008-04-24 21:24:00,0.7879,0.7879,0.7879,0.7879,13200000.0
2008-04-24 21:25:00,0.7879,0.7879,0.7879,0.7879,600000.0
2008-04-24 21:26:00,0.7879,0.788,0.7879,0.78795,2600000.0
2008-04-24 21:27:00,0.78795,0.788,0.78795,0.788,3200000.0
2008-04-24 21:28:00,0.788,0.788,0.788,0.788,1600000.0
2008-04-24 21:29:00,0.788,0.78805,0.788,0.78805,9500000.0
2008-04-24 21:30:00,0.78805,0.7882,0.78805,0.7881,84700000.0
2008-04-24 21:31:00,0.7881,0.7883,0.7881,0.7881,96200000.0
2008-04-24 21:32:00,0.7881,0.7882,0.7881,0.7882,74400000.0
2008-04-24 21:33:00,0.7882,0.7882,0.7882,0.7882,11200000.0
2008-04-24 21:34:00,0.7882,0.7882,0.7882,0.7882,44800000.0
2008-04-24 21:35:00,0.7882,0.7882,0.7881,0.7881,156200000.0
2008-04-24 21:36:00,0.7881,0.7881,0.7881,0.7881,30000000.0
2008-04-24 21:37:00,0.7881,0.78815,0.788,0.788,49300000.0
2008-04-24 21:38:00,0.788,0.7881,0.788,0.7881,16800000.0
2008-04-24 21:39:00,0.78815,0.78815,0.78815,0.78815,8000000.0
2008-04-24 21:40:00,0.7882,0.7882,0.78815,0.78815,33700000.0
2008-04-24 21:41:00,0.78815,0.78815,0.78815,0.78815,5700000.0
2008-04-24 21:42:00,0.78815,0.78815,0.78815,0.78815,3800000.0
2008-04-24 21:43:00,0.78815,0.78815,0.78815,0.78815,11400000.0
2008-04-24 21:44:00,0.78815,0.78815,0.78815,0.78815,11800000.0
2008-04-24 21:45:00,0.78815,0.78815,0.78815,0.78815,5200000.0
2008-04-24 21:46:00,0.78815,0.7884,0.78815,0.7884,23200000.0
2008-04-24 21:47:00,0.7884,0.7886,0.7884,0.7886,38400000.0
2008-04-24 21:48:00,0.7886,0.7887,0.7886,0.7886,22900000.0
2008-04-24 21:49:00,0.7886,0.7886,0.7886,0.7886,5700000.0
2008-04-24 21:50:00,0.7886,0.7889,0.7886,0.7889,36600000.0
2008-04-24 21:51:00,0.7889,0.7889,0.7887,0.78875,49700000.0
2008-04-24 21:52:00,0.78875,0.7889,0.78875,0.7889,23900000.0
2008-04-24 21:53:00,0.7889,0.789,0.7889,0.78895,77800000.0
2008-04-24 21:54:00,0.78895,0.78895,0.78895,0.78895,18900000.0
2008-04-24 21:55:00,0.78895,0.78905,0.7888,0.78905,26900000.0
2008-04-24 21:56:00,0.78905,0.78905,0.789,0.789,13400000.0
2008-04-24 21:57:00,0.789,0.78915,0.789,0.78915,9100000.0
2008-04-24 21:58:00,0.78915,0.78915,0.78915,0.78915,16000000.0
2008-04-24 21:59:00,0.78915,0.78915,0.78905,0.78915,45200000.0
2008-04-24 22:00:00,0.78915,0.78915,0.78905,0.78905,154500000.0
2008-04-24 22:01:00,0.78905,0.78905,0.78905,0.78905,28800000.0
2008-04-24 22:02:00,0.78905,0.78905,0.78905,0.78905,80800000.0
2008-04-24 22:03:00,0.78905,0.78905,0.78895,0.78895,128000000.0
2008-04-24 22:04:00,0.78895,0.78895,0.7886,0.78875,175200000.0
2008-04-24 22:05:00,0.78875,0.78875,0.78875,0.78875,31700000.0
2008-04-24 22:06:00,0.7888,0.7888,0.7888,0.7888,2600000.0
2008-04-24 22:07:00,0.7888,0.7888,0.7888,0.7888,3900000.0
2008-04-24 22:08:00,0.7888,0.78885,0.7888,0.78885,6500000.0
2008-04-24 22:09:00,0.78885,0.7889,0.78885,0.7889,5200000.0
2008-04-24 22:10:00,0.78895,0.78895,0.78895,0.78895,7800000.0
2008-04-24 22:11:00,0.78895,0.78895,0.78895,0.78895,26000000.0
2008-04-24 22:12:00,0.78895,0.78905,0.78895,0.78905,10400000.0
2008-04-24 22:13:00,0.78905,0.78905,0.78905,0.78905,5200000.0
2008-04-24 22:14:00,0.78905,0.78905,0.78885,0.78885,20400000.0
2008-04-24 22:15:00,0.78885,0.78885,0.78855,0.78865,122600000.0
2008-04-24 22:16:00,0.78865,0.78865,0.78865,0.78865,57500000.0
2008-04-24 22:17:00,0.78865,0.78865,0.78865,0.78865,57500000.0
2008-04-24 22:18:00,0.78865,0.78865,0.78865,0.78865,50600000.0
2008-04-24 22:19:00,0.78865,0.78865,0.7885,0.7885,37600000.0
2008-04-24 22:20:00,0.7885,0.7885,0.7885,0.7885,19200000.0
2008-04-24 22:21:00,0.7885,0.78855,0.7885,0.78855,57600000.0
2008-04-24 22:22:00,0.78855,0.78855,0.78855,0.78855,109600000.0
2008-04-24 22:23:00,0.7886,0.78865,0.7886,0.78865,21600000.0
2008-04-24 22:24:00,0.78865,0.78865,0.78865,0.78865,16000000.0
2008-04-24 22:25:00,0.78865,0.78865,0.78865,0.78865,4800000.0
2008-04-24 22:26:00,0.78865,0.78865,0.78865,0.78865,14400000.0
2008-04-24 22:27:00,0.78865,0.7889,0.78865,0.78865,10400000.0
2008-04-24 22:28:00,0.7886,0.78865,0.7886,0.7886,12800000.0
2008-04-24 22:29:00,0.7886,0.7886,0.7886,0.7886,7200000.0
2008-04-24 22:30:00,0.7886,0.78865,0.78855,0.78855,64900000.0
2008-04-24 22:31:00,0.78855,0.78855,0.78855,0.78855,64800000.0
2008-04-24 22:32:00,0.78855,0.78855,0.78855,0.78855,42400000.0
2008-04-24 22:33:00,0.78855,0.78855,0.78855,0.78855,28000000.0
2008-04-24 22:34:00,0.78855,0.78855,0.78855,0.78855,12000000.0
2008-04-24 22:35:00,0.78855,0.78855,0.78855,0.78855,42400000.0
2008-04-24 22:36:00,0.78855,0.78895,0.78855,0.78865,71600000.0
2008-04-24 22:37:00,0.78865,0.78865,0.78865,0.78865,12900000.0
2008-04-24 22:38:00,0.78865,0.7887,0.7886,0.7887,52800000.0
2008-04-24 22:39:00,0.7887,0.7887,0.7879,0.7879,57300000.0
2008-04-24 22:40:00,0.7879,0.788,0.7877,0.7879,351200000.0
2008-04-24 22:41:00,0.7879,0.7879,0.787,0.7874,342000000.0
2008-04-24 22:42:00,0.7874,0.7883,0.7874,0.7878,395800000.0
2008-04-24 22:43:00,0.7878,0.7878,0.7875,0.7876,191800000.0
2008-04-24 22:44:00,0.7875,0.7877,0.7875,0.7877,192000000.0
2008-04-24 22:45:00,0.7877,0.7877,0.7877,0.7877,76500000.0
2008-04-24 22:46:00,0.7878,0.7878,0.7878,0.7878,38900000.0
2008-04-24 22:47:00,0.7878,0.7879,0.7878,0.7878,94900000.0
2008-04-24 22:48:00,0.7878,0.7878,0.7878,0.7878,109400000.0
2008-04-24 22:49:00,0.7878,0.7879,0.7878,0.7878,101900000.0
2008-04-24 22:50:00,0.7878,0.7879,0.7878,0.7879,93700000.0
2008-04-24 22:51:00,0.7879,0.788,0.7877,0.7879,152400000.0
2008-04-24 22:52:00,0.7879,0.7879,0.7879,0.7879,50400000.0
2008-04-24 22:53:00,0.7879,0.7886,0.7878,0.7886,233200000.0
2008-04-24 22:54:00,0.7886,0.7886,0.78785,0.7881,177500000.0
2008-04-24 22:55:00,0.7881,0.7881,0.788,0.7881,86300000.0
2008-04-24 22:56:00,0.7881,0.7881,0.7881,0.7881,28000000.0
2008-04-24 22:57:00,0.7881,0.7881,0.7881,0.7881,11200000.0
2008-04-24 22:58:00,0.7881,0.7881,0.7881,0.7881,28000000.0
2008-04-24 22:59:00,0.7881,0.7881,0.7881,0.7881,117600000.0
2008-04-24 23:00:00,0.7881,0.7881,0.7881,0.7881,218400000.0
2008-04-24 23:01:00,0.7881,0.7881,0.7881,0.7881,268800000.0
2008-04-24 23:02:00,0.7881,0.7881,0.7878,0.7878,222400000.0
2008-04-24 23:03:00,0.7878,0.7878,0.7876,0.7877,164900000.0
2008-04-24 23:04:00,0.7877,0.7878,0.7876,0.7877,192800000.0
2008-04-24 23:05:00,0.7877,0.7877,0.7876,0.7876,145600000.0
2008-04-24 23:06:00,0.7876,0.7876,0.7876,0.7876,145600000.0
2008-04-24 23:07:00,0.7876,0.7876,0.7874,0.7876,179700000.0
2008-04-24 23:08:00,0.7876,0.7876,0.7876,0.7876,140000000.0
2008-04-24 23:09:00,0.7876,0.7877,0.7875,0.7875,172000000.0
2008-04-24 23:10:00,0.7875,0.7876,0.7875,0.7875,209100000.0
2008-04-24 23:11:00,0.7875,0.7875,0.7875,0.7875,156800000.0
2008-04-24 23:12:00,0.7875,0.7876,0.7875,0.7875,168000000.0
2008-04-24 23:13:00,0.7875,0.7875,0.7874,0.7875,224000000.0
2008-04-24 23:14:00,0.7875,0.7875,0.7874,0.7875,172800000.0
2008-04-24 23:15:00,0.7875,0.7875,0.7875,0.7875,190400000.0
2008-04-24 23:16:00,0.7875,0.7878,0.7874,0.7876,190900000.0
2008-04-24 23:17:00,0.7876,0.7876,0.7874,0.7874,207900000.0
2008-04-24 23:18:00,0.7874,0.7874,0.7874,0.7874,435600000.0
2008-04-24 23:19:00,0.7874,0.7875,0.7874,0.7875,270000000.0
2008-04-24 23:20:00,0.7875,0.7875,0.78685,0.78685,86900000.0
2008-04-24 23:21:00,0.7871,0.7871,0.7871,0.7871,106400000.0
2008-04-24 23:22:00,0.7871,0.7872,0.7871,0.7872,123200000.0
2008-04-24 23:23:00,0.7872,0.7872,0.7872,0.7872,16800000.0
2008-04-24 23:24:00,0.7872,0.7872,0.7872,0.7872,11200000.0
2008-04-24 23:25:00,0.7872,0.7873,0.7872,0.7872,29000000.0
2008-04-24 23:26:00,0.7872,0.7873,0.7872,0.7873,28200000.0
2008-04-24 23:27:00,0.7873,0.7874,0.7873,0.7873,71500000.0
2008-04-24 23:28:00,0.7873,0.7874,0.7873,0.7874,90100000.0
2008-04-24 23:29:00,0.7874,0.78755,0.7874,0.78755,51200000.0
2008-04-24 23:30:00,0.78755,0.78755,0.7875,0.7875,19200000.0
2008-04-24 23:31:00,0.7875,0.7878,0.7875,0.7878,192400000.0
2008-04-24 23:32:00,0.7878,0.7879,0.7877,0.7877,85600000.0
2008-04-24 23:33:00,0.7877,0.788,0.7876,0.7876,37300000.0
2008-04-24 23:34:00,0.7876,0.7876,0.7876,0.7876,32400000.0
2008-04-24 23:35:00,0.7876,0.7876,0.7875,0.7875,54400000.0
2008-04-24 23:36:00,0.7875,0.7875,0.7873,0.7873,76700000.0
2008-04-24 23:37:00,0.7873,0.7873,0.7873,0.7873,28000000.0
2008-04-24 23:38:00,0.7873,0.7873,0.7873,0.7873,39200000.0
2008-04-24 23:39:00,0.7873,0.7873,0.7872,0.7872,27700000.0
2008-04-24 23:40:00,0.7872,0.7872,0.7872,0.7872,98100000.0
2008-04-24 23:41:00,0.7872,0.7872,0.7867,0.7867,103800000.0
2008-04-24 23:42:00,0.7867,0.7869,0.7867,0.7869,96800000.0
2008-04-24 23:43:00,0.7869,0.7869,0.7869,0.7869,72300000.0
2008-04-24 23:44:00,0.7869,0.787,0.7869,0.787,35800000.0
2008-04-24 23:45:00,0.787,0.787,0.787,0.787,26500000.0
2008-04-24 23:46:00,0.787,0.787,0.7869,0.787,15800000.0
2008-04-24 23:47:00,0.787,0.787,0.7869,0.7869,76500000.0
2008-04-24 23:48:00,0.7869,0.787,0.7869,0.787,155200000.0
2008-04-24 23:49:00,0.787,0.78705,0.7869,0.787,55200000.0
2008-04-24 23:50:00,0.787,0.787,0.7868,0.7868,77000000.0
2008-04-24 23:51:00,0.7868,0.787,0.7866,0.7866,115900000.0
2008-04-24 23:52:00,0.7867,0.7867,0.7866,0.7867,49400000.0
2008-04-24 23:53:00,0.7867,0.7867,0.7861,0.7862,220500000.0
2008-04-24 23:54:00,0.7862,0.7865,0.7862,0.7863,214900000.0
2008-04-24 23:55:00,0.7863,0.7863,0.7862,0.7863,96500000.0
2008-04-24 23:56:00,0.7863,0.7867,0.7863,0.7866,146900000.0
2008-04-24 23:57:00,0.7866,0.7866,0.7866,0.7866,36600000.0
2008-04-24 23:58:00,0.7866,0.7866,0.7862,0.7864,157300000.0
2008-04-24 23:59:00,0.7864,0.7864,0.7862,0.7864,115100000.0
2008-04-25 00:00:00,0.7864,0.7864,0.7862,0.7863,300800000.0
2008-04-25 00:01:00,0.7863,0.7865,0.7862,0.7862,173500000.0
2008-04-25 00:02:00,0.7862,0.7862,0.7861,0.7861,103700000.0
2008-04-25 00:03:00,0.7861,0.7863,0.7861,0.7863,104000000.0
2008-04-25 00:04:00,0.7863,0.7863,0.7863,0.7863,29500000.0
2008-04-25 00:05:00,0.7863,0.7864,0.7862,0.7863,293800000.0
2008-04-25 00:06:00,0.7863,0.7864,0.7862,0.7863,268100000.0
2008-04-25 00:07:00,0.7863,0.7863,0.7863,0.7863,128500000.0
2008-04-25 00:08:00,0.7863,0.7863,0.7863,0.7863,192700000.0
2008-04-25 00:09:00,0.7863,0.7863,0.7861,0.7861,190400000.0
2008-04-25 00:10:00,0.7861,0.7861,0.7861,0.7861,240000000.0
2008-04-25 00:11:00,0.7861,0.7862,0.7861,0.7862,152000000.0
2008-04-25 00:12:00,0.7862,0.7862,0.7862,0.7862,72800000.0
2008-04-25 00:13:00,0.7862,0.7862,0.7862,0.7862,84000000.0
2008-04-25 00:14:00,0.7864,0.7868,0.7864,0.7867,483900000.0
2008-04-25 00:15:00,0.7867,0.7867,0.7866,0.7866,141800000.0
2008-04-25 00:16:00,0.7866,0.7867,0.7866,0.7867,72800000.0
2008-04-25 00:17:00,0.7867,0.7867,0.7867,0.7867,44800000.0
2008-04-25 00:18:00,0.7867,0.7867,0.7865,0.7865,25200000.0
2008-04-25 00:19:00,0.7865,0.7866,0.7865,0.7866,44100000.0
2008-04-25 00:20:00,0.7866,0.7866,0.7866,0.7866,72800000.0
2008-04-25 00:21:00,0.7866,0.7866,0.7866,0.7866,39200000.0
2008-04-25 00:22:00,0.7866,0.787,0.7865,0.787,219600000.0
2008-04-25 00:23:00,0.787,0.787,0.7866,0.787,238500000.0
2008-04-25 00:24:00,0.787,0.7873,0.7869,0.7869,206300000.0
2008-04-25 00:25:00,0.7869,0.7872,0.7869,0.7871,479400000.0
2008-04-25 00:26:00,0.7871,0.7872,0.7866,0.7866,178300000.0
2008-04-25 00:27:00,0.787,0.7871,0.787,0.7871,227400000.0
2008-04-25 00:28:00,0.7871,0.7872,0.7871,0.7871,213800000.0
2008-04-25 00:29:00,0.7871,0.7873,0.7871,0.7873,193000000.0
2008-04-25 00:30:00,0.7873,0.7876,0.7873,0.7875,254900000.0
2008-04-25 00:31:00,0.7875,0.7876,0.7872,0.7875,399900000.0
2008-04-25 00:32:00,0.7875,0.7875,0.7872,0.7873,341500000.0
2008-04-25 00:33:00,0.7873,0.7874,0.7873,0.7874,180100000.0
2008-04-25 00:34:00,0.7875,0.7876,0.7874,0.7874,173200000.0
2008-04-25 00:35:00,0.7874,0.7874,0.7874,0.7874,97600000.0
2008-04-25 00:36:00,0.7874,0.7874,0.7873,0.7873,76000000.0
2008-04-25 00:37:00,0.7873,0.7873,0.7873,0.7873,64800000.0
2008-04-25 00:38:00,0.7873,0.7873,0.7872,0.7872,86800000.0
2008-04-25 00:39:00,0.7872,0.7872,0.7871,0.7871,205400000.0
2008-04-25 00:40:00,0.7871,0.7871,0.7871,0.7871,148000000.0
2008-04-25 00:41:00,0.7871,0.7871,0.7871,0.7871,82800000.0
2008-04-25 00:42:00,0.7871,0.7871,0.787,0.787,110700000.0
2008-04-25 00:43:00,0.787,0.787,0.787,0.787,13800000.0
2008-04-25 00:44:00,0.787,0.787,0.7869,0.787,36400000.0
2008-04-25 00:45:00,0.787,0.787,0.7868,0.7868,256200000.0
2008-04-25 00:46:00,0.7868,0.7868,0.7868,0.7868,85500000.0
2008-04-25 00:47:00,0.7868,0.7869,0.7868,0.7868,103300000.0
2008-04-25 00:48:00,0.7868,0.7868,0.7868,0.7868,121100000.0
2008-04-25 00:49:00,0.7868,0.7868,0.7865,0.7865,243700000.0
2008-04-25 00:50:00,0.7865,0.7868,0.7865,0.7865,212700000.0
2008-04-25 00:51:00,0.7865,0.7865,0.7865,0.7865,267700000.0
2008-04-25 00:52:00,0.7865,0.7867,0.7865,0.7867,206400000.0
2008-04-25 00:53:00,0.7867,0.7869,0.7867,0.7867,180300000.0
2008-04-25 00:54:00,0.7867,0.7867,0.7867,0.7867,142500000.0
2008-04-25 00:55:00,0.7867,0.7867,0.7864,0.7865,311600000.0
2008-04-25 00:56:00,0.7865,0.7866,0.7865,0.7866,130000000.0
2008-04-25 00:57:00,0.7866,0.7866,0.7866,0.7866,32200000.0
2008-04-25 00:58:00,0.7866,0.7866,0.7861,0.7861,151500000.0
2008-04-25 00:59:00,0.7861,0.7862,0.7861,0.7861,144500000.0
2008-04-25 01:00:00,0.7861,0.7862,0.786,0.7862,238800000.0
2008-04-25 01:01:00,0.7862,0.7864,0.7862,0.7864,197300000.0
2008-04-25 01:02:00,0.7864,0.7865,0.7864,0.7865,81100000.0
2008-04-25 01:03:00,0.7865,0.7866,0.7865,0.7866,88200000.0
2008-04-25 01:04:00,0.7866,0.7868,0.7866,0.7867,85600000.0
2008-04-25 01:05:00,0.7867,0.7867,0.7865,0.7866,129400000.0
2008-04-25 01:06:00,0.7866,0.7867,0.7866,0.7867,6000000.0
2008-04-25 01:07:00,0.7866,0.7866,0.7865,0.7866,8200000.0
2008-04-25 01:08:00,0.7866,0.78675,0.7866,0.78675,28900000.0
2008-04-25 01:09:00,0.78675,0.7868,0.78655,0.7867,44800000.0
2008-04-25 01:10:00,0.7867,0.7869,0.7867,0.7869,32500000.0
2008-04-25 01:11:00,0.7869,0.7871,0.7869,0.7871,109900000.0
2008-04-25 01:12:00,0.7871,0.7874,0.7871,0.7873,120400000.0
2008-04-25 01:13:00,0.7873,0.78745,0.787,0.7873,267000000.0
2008-04-25 01:14:00,0.7873,0.7876,0.7873,0.7876,525400000.0
2008-04-25 01:15:00,0.7876,0.7876,0.7875,0.7876,537000000.0
2008-04-25 01:16:00,0.7876,0.7876,0.7873,0.7875,343200000.0
2008-04-25 01:17:00,0.7875,0.7877,0.7872,0.7876,502400000.0
2008-04-25 01:18:00,0.7876,0.7876,0.7874,0.7875,228000000.0
2008-04-25 01:19:00,0.7875,0.7876,0.7875,0.7875,64800000.0
2008-04-25 01:20:00,0.7875,0.7875,0.7875,0.7875,45600000.0
2008-04-25 01:21:00,0.7875,0.7875,0.7875,0.7875,48000000.0
2008-04-25 01:22:00,0.7875,0.7875,0.7874,0.7875,90400000.0
2008-04-25 01:23:00,0.7875,0.7875,0.7875,0.7875,41600000.0
2008-04-25 01:24:00,0.7875,0.7875,0.7873,0.7873,155600000.0
2008-04-25 01:25:00,0.7874,0.7875,0.7874,0.7875,51200000.0
2008-04-25 01:26:00,0.7875,0.7875,0.7874,0.7875,64000000.0
2008-04-25 01:27:00,0.7875,0.7875,0.7874,0.7875,69600000.0
2008-04-25 01:28:00,0.7875,0.7875,0.7874,0.7874,62400000.0
2008-04-25 01:29:00,0.7874,0.7875,0.78735,0.7875,93600000.0
2008-04-25 01:30:00,0.7875,0.7875,0.7875,0.7875,45600000.0
2008-04-25 01:31:00,0.7875,0.7875,0.7875,0.7875,47300000.0
2008-04-25 01:32:00,0.7875,0.7875,0.7874,0.7874,27900000.0
2008-04-25 01:33:00,0.7874,0.7874,0.7874,0.7874,8700000.0
2008-04-25 01:34:00,0.7874,0.7875,0.7874,0.7874,116700000.0
2008-04-25 01:35:00,0.7874,0.7874,0.7874,0.7874,13500000.0
2008-04-25 01:36:00,0.7874,0.78745,0.7874,0.78745,14700000.0
2008-04-25 01:37:00,0.78745,0.78745,0.7874,0.7874,39800000.0
2008-04-25 01:38:00,0.7874,0.7874,0.7874,0.7874,129800000.0
2008-04-25 01:39:00,0.7874,0.7877,0.7874,0.7876,174100000.0
2008-04-25 01:40:00,0.7876,0.7876,0.7876,0.7876,18000000.0
2008-04-25 01:41:00,0.7876,0.7876,0.7876,0.7876,18000000.0
2008-04-25 01:42:00,0.7876,0.7877,0.7876,0.7876,65900000.0
2008-04-25 01:43:00,0.7876,0.7876,0.7876,0.7876,15300000.0
2008-04-25 01:44:00,0.7876,0.7876,0.7876,0.7876,15300000.0
2008-04-25 01:45:00,0.7876,0.7876,0.7876,0.7876,14400000.0
2008-04-25 01:46:00,0.7876,0.7876,0.7876,0.7876,17100000.0
2008-04-25 01:47:00,0.7876,0.7876,0.7876,0.7876,17500000.0
2008-04-25 01:48:00,0.7875,0.7875,0.7874,0.7875,193899996.0
2008-04-25 01:49:00,0.7875,0.7875,0.7875,0.7875,15900000.0
2008-04-25 01:50:00,0.7875,0.7875,0.7868,0.787,71000000.0
2008-04-25 01:51:00,0.787,0.7872,0.787,0.787,129400000.0
2008-04-25 01:52:00,0.787,0.7872,0.7867,0.7867,169800000.0
2008-04-25 01:53:00,0.7867,0.7867,0.7864,0.7864,123700000.0
2008-04-25 01:54:00,0.7864,0.7864,0.7863,0.7863,198700000.0
2008-04-25 01:55:00,0.7863,0.7864,0.7863,0.7864,51800000.0
2008-04-25 01:56:00,0.7864,0.7864,0.7861,0.7862,111000000.0
2008-04-25 01:57:00,0.7862,0.7862,0.786,0.786,242700000.0
2008-04-25 01:58:00,0.786,0.7861,0.7857,0.786,266400000.0
2008-04-25 01:59:00,0.786,0.786,0.7856,0.7859,491300000.0
2008-04-25 02:00:00,0.7859,0.7859,0.7855,0.7857,194200000.0
2008-04-25 02:01:00,0.7857,0.7858,0.7854,0.7856,242800000.0
2008-04-25 02:02:00,0.7856,0.7859,0.7856,0.7856,32200000.0
2008-04-25 02:03:00,0.7856,0.7856,0.7852,0.7852,320500000.0
2008-04-25 02:04:00,0.7852,0.7854,0.7852,0.7854,237800001.0
2008-04-25 02:05:00,0.7854,0.7855,0.7853,0.7853,372500000.0
2008-04-25 02:06:00,0.7853,0.7853,0.7852,0.7853,342900000.0
2008-04-25 02:07:00,0.7853,0.786,0.7853,0.7859,169500001.0
2008-04-25 02:08:00,0.7859,0.786,0.7858,0.786,266900000.0
2008-04-25 02:09:00,0.7859,0.786,0.7858,0.7859,300700000.0
2008-04-25 02:10:00,0.7859,0.7862,0.7859,0.786,263399999.0
2008-04-25 02:11:00,0.786,0.7865,0.786,0.7862,719800000.0
2008-04-25 02:12:00,0.7862,0.7862,0.7861,0.7861,385700000.0
2008-04-25 02:13:00,0.7861,0.7861,0.7861,0.7861,63300000.0
2008-04-25 02:14:00,0.7861,0.7864,0.7858,0.7858,539000000.0
2008-04-25 02:15:00,0.7858,0.7858,0.7855,0.7856,330300000.0
2008-04-25 02:16:00,0.7856,0.78575,0.7856,0.7857,45200000.0
2008-04-25 02:17:00,0.7857,0.7858,0.7856,0.7858,58500000.0
2008-04-25 02:18:00,0.7858,0.7858,0.7858,0.7858,1400000.0
2008-04-25 02:19:00,0.7858,0.786,0.7858,0.786,126400000.0
2008-04-25 02:20:00,0.786,0.786,0.7859,0.786,150499999.0
2008-04-25 02:21:00,0.786,0.786,0.7859,0.7859,246500000.0
2008-04-25 02:22:00,0.7859,0.7862,0.7859,0.7862,123500000.0
2008-04-25 02:23:00,0.7862,0.7862,0.7861,0.7862,137600000.0
2008-04-25 02:24:00,0.7862,0.7863,0.7862,0.7863,39300000.0
2008-04-25 02:25:00,0.7863,0.7863,0.7863,0.7863,3600000.0
2008-04-25 02:26:00,0.7863,0.7863,0.7863,0.7863,1800000.0
2008-04-25 02:27:00,0.7863,0.7863,0.7863,0.7863,10800000.0
2008-04-25 02:28:00,0.7863,0.7863,0.7863,0.7863,3600000.0
2008-04-25 02:29:00,0.7863,0.7863,0.7863,0.7863,1800000.0
2008-04-25 02:30:00,0.7863,0.7864,0.7863,0.7864,10500000.0
2008-04-25 02:31:00,0.7864,0.7864,0.7864,0.7864,9000000.0
2008-04-25 02:32:00,0.7864,0.7865,0.7864,0.7865,299700000.0
2008-04-25 02:33:00,0.7865,0.7867,0.7864,0.7867,134100000.0
2008-04-25 02:34:00,0.7867,0.787,0.7867,0.7869,204700000.0
2008-04-25 02:35:00,0.7869,0.7871,0.7869,0.7869,74100000.0
2008-04-25 02:36:00,0.7869,0.7869,0.7867,0.7868,315900000.0
2008-04-25 02:37:00,0.7868,0.787,0.7867,0.7867,793600000.0
2008-04-25 02:38:00,0.7867,0.7867,0.7866,0.7866,247200000.0
2008-04-25 02:39:00,0.7866,0.7866,0.7866,0.7866,80000000.0
2008-04-25 02:40:00,0.7866,0.7866,0.7865,0.7866,85600000.0
2008-04-25 02:41:00,0.7866,0.7866,0.7865,0.7866,241600000.0
2008-04-25 02:42:00,0.7866,0.7868,0.7866,0.7868,136300000.0
2008-04-25 02:43:00,0.7868,0.7871,0.7867,0.7871,674500000.0
2008-04-25 02:44:00,0.7871,0.7873,0.7871,0.7872,795800000.0
2008-04-25 02:45:00,0.7872,0.7872,0.7871,0.7871,543900000.0
2008-04-25 02:46:00,0.7871,0.7872,0.7871,0.7872,108600000.0
2008-04-25 02:47:00,0.7872,0.7873,0.7872,0.7873,353700000.0
2008-04-25 02:48:00,0.7872,0.7872,0.7868,0.7869,470100000.0
2008-04-25 02:49:00,0.7869,0.7869,0.7867,0.7868,394900000.0
2008-04-25 02:50:00,0.7868,0.7868,0.7867,0.7867,325899996.0
2008-04-25 02:51:00,0.7867,0.7868,0.7867,0.7868,230799999.0
2008-04-25 02:52:00,0.7868,0.787,0.7868,0.787,367100000.0
2008-04-25 02:53:00,0.787,0.787,0.7869,0.7869,182299998.0
2008-04-25 02:54:00,0.7869,0.787,0.7868,0.7868,412500002.0
2008-04-25 02:55:00,0.7868,0.7869,0.7866,0.7867,490999997.0
2008-04-25 02:56:00,0.7867,0.7867,0.7865,0.7865,161400000.0
2008-04-25 02:57:00,0.7865,0.7866,0.7865,0.7865,145700000.0
2008-04-25 02:58:00,0.7865,0.7865,0.7864,0.7864,87500000.0
2008-04-25 02:59:00,0.7864,0.7868,0.7864,0.7868,45000000.0
2008-04-25 03:00:00,0.7868,0.787,0.7865,0.7867,183100000.0
2008-04-25 03:01:00,0.7867,0.7868,0.7866,0.7868,159600000.0
2008-04-25 03:02:00,0.7868,0.7868,0.7867,0.7867,409400000.0
2008-04-25 03:03:00,0.7867,0.7867,0.7865,0.7865,186800000.0
2008-04-25 03:04:00,0.7865,0.7869,0.7865,0.7867,166100000.0
2008-04-25 03:05:00,0.7867,0.7868,0.7867,0.7868,30400000.0
2008-04-25 03:06:00,0.7868,0.7869,0.7868,0.7869,85800000.0
2008-04-25 03:07:00,0.7869,0.787,0.7868,0.787,206700000.0
2008-04-25 03:08:00,0.787,0.7871,0.7869,0.787,178100000.0
2008-04-25 03:09:00,0.787,0.7872,0.7869,0.7871,184399994.0
2008-04-25 03:10:00,0.7871,0.7873,0.7871,0.7873,557200000.0
2008-04-25 03:11:00,0.7873,0.7873,0.7869,0.7869,377800003.0
2008-04-25 03:12:00,0.7869,0.7869,0.7868,0.7869,282600004.0
2008-04-25 03:13:00,0.7869,0.7871,0.7869,0.787,118400001.0
2008-04-25 03:14:00,0.787,0.787,0.7869,0.7869,277000000.0
2008-04-25 03:15:00,0.7869,0.7871,0.7869,0.7871,258500000.0
2008-04-25 03:16:00,0.7871,0.7871,0.7871,0.7871,5600000.0
2008-04-25 03:17:00,0.7871,0.7875,0.7871,0.7875,544200000.0
2008-04-25 03:18:00,0.7875,0.7878,0.7875,0.7878,538000000.0
2008-04-25 03:19:00,0.7878,0.7878,0.7875,0.7876,408900000.0
2008-04-25 03:20:00,0.7876,0.7876,0.7873,0.7876,203000000.0
2008-04-25 03:21:00,0.7876,0.7876,0.7873,0.7873,96200000.0
2008-04-25 03:22:00,0.7873,0.7874,0.7873,0.7873,99300000.0
2008-04-25 03:23:00,0.7873,0.7874,0.7873,0.7874,160800003.0
2008-04-25 03:24:00,0.7875,0.7876,0.7875,0.7875,147400000.0
2008-04-25 03:25:00,0.7876,0.7877,0.7875,0.7876,114100002.0
2008-04-25 03:26:00,0.7877,0.7878,0.7876,0.7877,83300000.0
2008-04-25 03:27:00,0.7877,0.7877,0.7876,0.7876,195000000.0
2008-04-25 03:28:00,0.7876,0.7876,0.7873,0.7873,405500000.0
2008-04-25 03:29:00,0.7873,0.7874,0.7872,0.7874,172400000.0
2008-04-25 03:30:00,0.7874,0.7874,0.7874,0.7874,1800000.0
2008-04-25 03:31:00,0.7874,0.7876,0.7872,0.7876,158800000.0
2008-04-25 03:32:00,0.7876,0.7876,0.7874,0.7874,127500000.0
2008-04-25 03:33:00,0.7874,0.7875,0.7874,0.7875,50400000.0
2008-04-25 03:34:00,0.7875,0.7875,0.7875,0.7875,73500000.0
2008-04-25 03:35:00,0.7875,0.7876,0.7875,0.7875,113000000.0
2008-04-25 03:36:00,0.7875,0.7875,0.7874,0.7874,112500000.0
2008-04-25 03:37:00,0.7874,0.7877,0.7874,0.7874,378600000.0
2008-04-25 03:38:00,0.7874,0.7875,0.7874,0.7875,183600000.0
2008-04-25 03:39:00,0.7875,0.7879,0.7875,0.7879,302000000.0
2008-04-25 03:40:00,0.7879,0.788,0.7879,0.788,360000000.0
2008-04-25 03:41:00,0.788,0.7881,0.7879,0.788,137200000.0
2008-04-25 03:42:00,0.788,0.788,0.788,0.788,145200000.0
2008-04-25 03:43:00,0.788,0.78815,0.7878,0.7879,289000000.0
2008-04-25 03:44:00,0.7879,0.7879,0.7873,0.7876,304900000.0
2008-04-25 03:45:00,0.7876,0.7878,0.7875,0.7878,340100000.0
2008-04-25 03:46:00,0.7878,0.788,0.7878,0.788,109700000.0
2008-04-25 03:47:00,0.788,0.788,0.7879,0.7879,47300000.0
2008-04-25 03:48:00,0.7879,0.788,0.7879,0.788,100000000.0
2008-04-25 03:49:00,0.788,0.7882,0.788,0.7882,78600000.0
2008-04-25 03:50:00,0.7882,0.7883,0.7882,0.7883,66200000.0
2008-04-25 03:51:00,0.7883,0.7883,0.7883,0.7883,24700000.0
2008-04-25 03:52:00,0.7883,0.7884,0.7883,0.7883,91500000.0
2008-04-25 03:53:00,0.7883,0.7884,0.7883,0.7884,83800000.0
2008-04-25 03:54:00,0.7884,0.7884,0.7883,0.7883,104900000.0
2008-04-25 03:55:00,0.7883,0.7883,0.7881,0.7881,72600000.0
2008-04-25 03:56:00,0.7881,0.7881,0.788,0.788,104300000.0
2008-04-25 03:57:00,0.788,0.7881,0.788,0.788,148400000.0
2008-04-25 03:58:00,0.788,0.788,0.788,0.788,120800000.0
2008-04-25 03:59:00,0.788,0.788,0.788,0.788,164000000.0
2008-04-25 04:00:00,0.788,0.7882,0.788,0.7882,135499999.0
2008-04-25 04:01:00,0.7882,0.7882,0.7882,0.7882,5400000.0
2008-04-25 04:02:00,0.7882,0.7883,0.7882,0.7883,33799999.0
2008-04-25 04:03:00,0.7883,0.7883,0.7883,0.7883,2800000.0
2008-04-25 04:04:00,0.7883,0.7883,0.7883,0.7883,3000000.0
2008-04-25 04:05:00,0.7883,0.7883,0.7883,0.7883,2000000.0
2008-04-25 04:06:00,0.7883,0.7883,0.7883,0.7883,11500000.0
2008-04-25 04:07:00,0.7883,0.7883,0.7883,0.7883,24700000.0
2008-04-25 04:08:00,0.7883,0.7884,0.7883,0.7883,208100000.0
2008-04-25 04:09:00,0.7883,0.7883,0.7882,0.7882,84700000.0
2008-04-25 04:10:00,0.7882,0.7882,0.7882,0.7882,64000000.0
2008-04-25 04:11:00,0.7882,0.7882,0.7882,0.7882,76900000.0
2008-04-25 04:12:00,0.7882,0.7882,0.7882,0.7882,78100000.0
2008-04-25 04:13:00,0.7882,0.7882,0.7882,0.7882,50800000.0
2008-04-25 04:14:00,0.7882,0.7882,0.7882,0.7882,46500000.0
2008-04-25 04:15:00,0.7882,0.7882,0.7881,0.7881,123400000.0
2008-04-25 04:16:00,0.7881,0.7882,0.7881,0.7882,50800000.0
2008-04-25 04:17:00,0.7882,0.7882,0.7882,0.7882,32900000.0
2008-04-25 04:18:00,0.7882,0.7882,0.7882,0.7882,83000000.0
2008-04-25 04:19:00,0.7882,0.7882,0.7882,0.7882,2000000.0
2008-04-25 04:20:00,0.7882,0.7882,0.7882,0.7882,2000000.0
2008-04-25 04:21:00,0.7882,0.7882,0.7881,0.7881,34000001.0
2008-04-25 04:22:00,0.7881,0.7881,0.7881,0.7881,221200005.0
2008-04-25 04:23:00,0.7881,0.7882,0.7881,0.7881,274199997.0
2008-04-25 04:24:00,0.7881,0.7881,0.788,0.788,185400000.0
2008-04-25 04:25:00,0.788,0.788,0.7878,0.7878,184300000.0
2008-04-25 04:26:00,0.7878,0.7879,0.7878,0.7879,9300000.0
2008-04-25 04:27:00,0.7879,0.7879,0.7879,0.7879,3200000.0
2008-04-25 04:28:00,0.7879,0.7881,0.7879,0.7881,36200000.0
2008-04-25 04:29:00,0.7881,0.7881,0.7881,0.7881,60200000.0
2008-04-25 04:30:00,0.7881,0.7881,0.7881,0.7881,154800000.0
2008-04-25 04:31:00,0.7881,0.7882,0.7881,0.7882,84600000.0
2008-04-25 04:32:00,0.7882,0.7884,0.7881,0.7881,48300000.0
2008-04-25 04:33:00,0.7881,0.7881,0.7881,0.7881,63000000.0
2008-04-25 04:34:00,0.7881,0.7881,0.7881,0.7881,42000000.0
2008-04-25 04:35:00,0.7881,0.7881,0.7881,0.7881,31200000.0
2008-04-25 04:36:00,0.7881,0.7882,0.7881,0.7882,65900000.0
2008-04-25 04:37:00,0.7882,0.7882,0.7882,0.7882,24500000.0
2008-04-25 04:38:00,0.7882,0.7882,0.7882,0.7882,59100000.0
2008-04-25 04:39:00,0.7882,0.7883,0.7882,0.7883,45500000.0
2008-04-25 04:40:00,0.7883,0.7883,0.7883,0.7883,5600000.0
2008-04-25 04:41:00,0.7883,0.7883,0.7883,0.7883,2400000.0
2008-04-25 04:42:00,0.7883,0.7883,0.7881,0.7881,41700000.0
2008-04-25 04:43:00,0.7881,0.7881,0.788,0.7881,70800000.0
2008-04-25 04:44:00,0.7881,0.7882,0.7879,0.7879,74900000.0
2008-04-25 04:45:00,0.7879,0.7881,0.7879,0.7881,82500000.0
2008-04-25 04:46:00,0.7881,0.7882,0.7879,0.7879,103800000.0
2008-04-25 04:47:00,0.78795,0.7881,0.7879,0.788,256300000.0
2008-04-25 04:48:00,0.788,0.7882,0.788,0.7882,29300000.0
2008-04-25 04:49:00,0.7879,0.7881,0.7879,0.788,402699992.0
2008-04-25 04:50:00,0.788,0.788,0.788,0.788,189500000.0
2008-04-25 04:51:00,0.788,0.788,0.788,0.788,90000000.0
2008-04-25 04:52:00,0.788,0.7881,0.788,0.7881,46300000.0
2008-04-25 04:53:00,0.7881,0.7881,0.788,0.788,37400000.0
2008-04-25 04:54:00,0.788,0.7881,0.788,0.7881,32200000.0
2008-04-25 04:55:00,0.7881,0.7881,0.7881,0.7881,12500000.0
2008-04-25 04:56:00,0.7881,0.7883,0.7881,0.7883,48200000.0
2008-04-25 04:57:00,0.7883,0.7883,0.7883,0.7883,47100000.0
2008-04-25 04:58:00,0.7883,0.7883,0.7883,0.7883,14700000.0
2008-04-25 04:59:00,0.7883,0.7883,0.788,0.7881,173600000.0
2008-04-25 05:00:00,0.788,0.7882,0.788,0.788,249200000.0
2008-04-25 05:01:00,0.788,0.788,0.788,0.788,53100000.0
2008-04-25 05:02:00,0.788,0.788,0.788,0.788,11000000.0
2008-04-25 05:03:00,0.788,0.788,0.788,0.788,47500000.0
2008-04-25 05:04:00,0.788,0.788,0.788,0.788,27000000.0
2008-04-25 05:05:00,0.788,0.788,0.788,0.788,22700000.0
2008-04-25 05:06:00,0.788,0.788,0.788,0.788,77800000.0
2008-04-25 05:07:00,0.788,0.788,0.788,0.788,25400000.0
2008-04-25 05:08:00,0.788,0.7881,0.788,0.7881,109700000.0
2008-04-25 05:09:00,0.7881,0.7881,0.788,0.7881,75800000.0
2008-04-25 05:10:00,0.7881,0.7881,0.7881,0.7881,1200000.0
2008-04-25 05:11:00,0.7881,0.7881,0.7881,0.7881,800000.0
2008-04-25 05:12:00,0.7881,0.7881,0.788,0.788,91500000.0
2008-04-25 05:13:00,0.788,0.788,0.788,0.788,227100000.0
2008-04-25 05:14:00,0.788,0.7881,0.788,0.788,23900000.0
2008-04-25 05:15:00,0.788,0.788,0.788,0.788,16800000.0
2008-04-25 05:16:00,0.788,0.788,0.788,0.788,16800000.0
2008-04-25 05:17:00,0.788,0.7882,0.788,0.7882,47000000.0
2008-04-25 05:18:00,0.7882,0.7882,0.7882,0.7882,2700000.0
2008-04-25 05:19:00,0.7882,0.7883,0.7882,0.7883,9800000.0
2008-04-25 05:20:00,0.7883,0.7883,0.7883,0.7883,2700000.0
2008-04-25 05:21:00,0.7883,0.7883,0.7883,0.7883,1800000.0
2008-04-25 05:22:00,0.7883,0.7883,0.7883,0.7883,7200000.0
2008-04-25 05:23:00,0.7883,0.7883,0.7883,0.7883,9900000.0
2008-04-25 05:24:00,0.7883,0.7883,0.7883,0.7883,10100000.0
2008-04-25 05:25:00,0.7883,0.7883,0.7883,0.7883,7200000.0
2008-04-25 05:26:00,0.7883,0.7883,0.7883,0.7883,6400000.0
2008-04-25 05:27:00,0.7883,0.7884,0.7883,0.7884,17500000.0
2008-04-25 05:28:00,0.7884,0.7884,0.7884,0.7884,5400000.0
2008-04-25 05:29:00,0.7884,0.7884,0.7884,0.7884,46300000.0
2008-04-25 05:30:00,0.7884,0.7884,0.7884,0.7884,13800000.0
2008-04-25 05:31:00,0.7884,0.7884,0.7884,0.7884,9200000.0
2008-04-25 05:32:00,0.7884,0.7884,0.788,0.7883,78500000.0
2008-04-25 05:33:00,0.7883,0.7883,0.7883,0.7883,11100000.0
2008-04-25 05:34:00,0.7883,0.7883,0.7883,0.7883,38800000.0
2008-04-25 05:35:00,0.7883,0.7883,0.7883,0.7883,49800000.0
2008-04-25 05:36:00,0.7883,0.7883,0.7883,0.7883,28400000.0
2008-04-25 05:37:00,0.7883,0.7883,0.7883,0.7883,41800000.0
2008-04-25 05:38:00,0.7883,0.7884,0.7883,0.7884,205600000.0
2008-04-25 05:39:00,0.7884,0.7884,0.7884,0.7884,9200000.0
2008-04-25 05:40:00,0.7884,0.7884,0.788,0.788,82600000.0
2008-04-25 05:41:00,0.788,0.7881,0.7879,0.7881,79200000.0
2008-04-25 05:42:00,0.7881,0.7882,0.7879,0.7882,185600000.0
2008-04-25 05:43:00,0.7882,0.7882,0.7882,0.7882,56800000.0
2008-04-25 05:44:00,0.7882,0.7882,0.7879,0.7879,152400000.0
2008-04-25 05:45:00,0.7879,0.788,0.7879,0.788,8400000.0
2008-04-25 05:46:00,0.788,0.788,0.788,0.788,4800000.0
2008-04-25 05:47:00,0.788,0.788,0.788,0.788,20800000.0
2008-04-25 05:48:00,0.788,0.7881,0.788,0.7881,89500000.0
2008-04-25 05:49:00,0.7881,0.7881,0.7881,0.7881,19800000.0
2008-04-25 05:50:00,0.7881,0.7881,0.7879,0.7879,197500000.0
2008-04-25 05:51:00,0.7879,0.7879,0.7879,0.7879,42800000.0
2008-04-25 05:52:00,0.7879,0.788,0.7879,0.788,110200000.0
2008-04-25 05:53:00,0.788,0.7881,0.788,0.7881,19800000.0
2008-04-25 05:54:00,0.7881,0.7881,0.788,0.788,36900000.0
2008-04-25 05:55:00,0.788,0.788,0.7879,0.788,126000000.0
2008-04-25 05:56:00,0.788,0.788,0.7878,0.7878,69400000.0
2008-04-25 05:57:00,0.7878,0.7878,0.7878,0.7878,20600000.0
2008-04-25 05:58:00,0.7878,0.7878,0.7875,0.7878,258399999.0
2008-04-25 05:59:00,0.7878,0.7878,0.7871,0.7874,408100000.0
2008-04-25 06:00:00,0.78745,0.7878,0.7871,0.7871,604300000.0
2008-04-25 06:01:00,0.7871,0.7873,0.7868,0.7868,499200000.0
2008-04-25 06:02:00,0.7868,0.7871,0.7868,0.7869,300300000.0
2008-04-25 06:03:00,0.7869,0.7871,0.7865,0.7865,592100000.0
2008-04-25 06:04:00,0.7865,0.7867,0.7865,0.7867,829500000.0
2008-04-25 06:05:00,0.7867,0.7867,0.7866,0.7866,461400000.0
2008-04-25 06:06:00,0.7866,0.7866,0.7862,0.7866,399200000.0
2008-04-25 06:07:00,0.7866,0.7868,0.7866,0.7867,403800000.0
2008-04-25 06:08:00,0.7867,0.7871,0.7867,0.7871,356000000.0
2008-04-25 06:09:00,0.7871,0.7871,0.7869,0.7869,444800000.0
2008-04-25 06:10:00,0.7869,0.7869,0.7867,0.7867,90600000.0
2008-04-25 06:11:00,0.7867,0.7867,0.7865,0.7866,214400000.0
2008-04-25 06:12:00,0.7866,0.7866,0.7865,0.7866,318399994.0
2008-04-25 06:13:00,0.7866,0.7868,0.7866,0.7867,276000000.0
2008-04-25 06:14:00,0.7867,0.7871,0.7867,0.7871,289200000.0
2008-04-25 06:15:00,0.7871,0.7871,0.787,0.787,202000000.0
2008-04-25 06:16:00,0.787,0.7871,0.787,0.7871,102500000.0
2008-04-25 06:17:00,0.7871,0.7871,0.7871,0.7871,74800000.0
2008-04-25 06:18:00,0.7871,0.7874,0.7871,0.7874,338200000.0
2008-04-25 06:19:00,0.7874,0.7874,0.7872,0.7873,268800000.0
2008-04-25 06:20:00,0.7873,0.7874,0.7872,0.7874,46900000.0
2008-04-25 06:21:00,0.7874,0.7874,0.7871,0.7871,123300000.0
2008-04-25 06:22:00,0.7871,0.7872,0.7868,0.787,206200000.0
2008-04-25 06:23:00,0.787,0.7872,0.787,0.7872,69100000.0
2008-04-25 06:24:00,0.7872,0.7872,0.7872,0.7872,1800000.0
2008-04-25 06:25:00,0.7872,0.7872,0.7869,0.787,141600000.0
2008-04-25 06:26:00,0.787,0.787,0.7868,0.7868,61300000.0
2008-04-25 06:27:00,0.7868,0.7868,0.7868,0.7868,225500000.0
2008-04-25 06:28:00,0.7868,0.7869,0.7862,0.7862,544300000.0
2008-04-25 06:29:00,0.7862,0.7865,0.7862,0.7865,243500000.0
2008-04-25 06:30:00,0.7865,0.7868,0.7865,0.7868,57200000.0
2008-04-25 06:31:00,0.7868,0.7868,0.7865,0.7865,25000000.0
2008-04-25 06:32:00,0.7865,0.7865,0.7865,0.7865,58900000.0
2008-04-25 06:33:00,0.7865,0.7867,0.7865,0.7867,73300000.0
2008-04-25 06:34:00,0.7867,0.7869,0.7867,0.7868,164200000.0
2008-04-25 06:35:00,0.7868,0.7869,0.7867,0.7869,127700000.0
2008-04-25 06:36:00,0.7869,0.7872,0.7869,0.787,343000000.0
2008-04-25 06:37:00,0.787,0.787,0.7869,0.7869,232100000.0
2008-04-25 06:38:00,0.7869,0.7869,0.7866,0.7868,250600000.0
2008-04-25 06:39:00,0.7868,0.7868,0.7866,0.7866,101500000.0
2008-04-25 06:40:00,0.7866,0.7866,0.7866,0.7866,39600000.0
2008-04-25 06:41:00,0.7866,0.7866,0.7862,0.7863,174700000.0
2008-04-25 06:42:00,0.7863,0.7863,0.786,0.786,147700000.0
2008-04-25 06:43:00,0.786,0.786,0.786,0.786,92500000.0
2008-04-25 06:44:00,0.786,0.7861,0.786,0.7861,107600000.0
2008-04-25 06:45:00,0.7861,0.7861,0.7858,0.786,317600000.0
2008-04-25 06:46:00,0.786,0.786,0.786,0.786,171900000.0
2008-04-25 06:47:00,0.786,0.7862,0.7859,0.7861,352100000.0
2008-04-25 06:48:00,0.7861,0.7862,0.7859,0.786,132400000.0
2008-04-25 06:49:00,0.786,0.786,0.7859,0.786,145900000.0
2008-04-25 06:50:00,0.786,0.7861,0.786,0.7861,20800000.0
2008-04-25 06:51:00,0.7861,0.7862,0.786,0.786,195500000.0
2008-04-25 06:52:00,0.786,0.786,0.7856,0.7856,256200000.0
2008-04-25 06:53:00,0.7856,0.7856,0.7856,0.7856,54600000.0
2008-04-25 06:54:00,0.7856,0.7856,0.7852,0.7854,603599997.0
2008-04-25 06:55:00,0.7854,0.7855,0.7852,0.7854,604700000.0
2008-04-25 06:56:00,0.7854,0.7854,0.7852,0.7853,978599992.0
2008-04-25 06:57:00,0.7853,0.7856,0.7853,0.7855,392099999.0
2008-04-25 06:58:00,0.7855,0.7857,0.7853,0.7856,359700000.0
2008-04-25 06:59:00,0.7856,0.7857,0.7855,0.7855,154300000.0
2008-04-25 07:00:00,0.7855,0.7856,0.7854,0.7854,400300000.0
2008-04-25 07:01:00,0.7854,0.7855,0.7854,0.7855,357800000.0
2008-04-25 07:02:00,0.7855,0.7856,0.7855,0.7856,115800000.0
2008-04-25 07:03:00,0.7856,0.7858,0.7856,0.7856,125000000.0
2008-04-25 07:04:00,0.7856,0.7856,0.7855,0.7855,127300000.0
2008-04-25 07:05:00,0.7855,0.7855,0.7853,0.7854,124800000.0
2008-04-25 07:06:00,0.7854,0.7858,0.7854,0.7855,333000000.0
2008-04-25 07:07:00,0.7855,0.7855,0.7853,0.7855,253900000.0
2008-04-25 07:08:00,0.7855,0.7857,0.7855,0.7857,36100000.0
2008-04-25 07:09:00,0.7857,0.7857,0.7855,0.7856,125500000.0
2008-04-25 07:10:00,0.7856,0.7861,0.7856,0.7859,457699996.0
2008-04-25 07:11:00,0.7859,0.7859,0.7858,0.7859,205900002.0
2008-04-25 07:12:00,0.7859,0.7859,0.7858,0.7858,20800000.0
2008-04-25 07:13:00,0.7858,0.7861,0.7858,0.7861,127000000.0
2008-04-25 07:14:00,0.7861,0.7861,0.7858,0.786,219600000.0
2008-04-25 07:15:00,0.786,0.786,0.7858,0.7858,686900000.0
2008-04-25 07:16:00,0.7858,0.7858,0.7857,0.7857,278800000.0
2008-04-25 07:17:00,0.7857,0.7858,0.7857,0.7858,161600000.0
2008-04-25 07:18:00,0.7858,0.7862,0.7858,0.7859,510700000.0
2008-04-25 07:19:00,0.7859,0.786,0.7859,0.7859,313499999.0
2008-04-25 07:20:00,0.7859,0.7859,0.7859,0.7859,194200000.0
2008-04-25 07:21:00,0.7859,0.7859,0.7859,0.7859,48600000.0
2008-04-25 07:22:00,0.7859,0.7859,0.7859,0.7859,48600000.0
2008-04-25 07:23:00,0.7859,0.7859,0.7859,0.7859,72900000.0
2008-04-25 07:24:00,0.7859,0.7859,0.7859,0.7859,198100000.0
2008-04-25 07:25:00,0.7859,0.786,0.7858,0.7858,427900002.0
2008-04-25 07:26:00,0.7858,0.7858,0.7856,0.7858,316700000.0
2008-04-25 07:27:00,0.7858,0.786,0.7856,0.7858,172500000.0
2008-04-25 07:28:00,0.7858,0.7858,0.7858,0.7858,81000000.0
2008-04-25 07:29:00,0.7858,0.7859,0.7858,0.7859,117100000.0
2008-04-25 07:30:00,0.7859,0.7859,0.7859,0.7859,134400000.0
2008-04-25 07:31:00,0.7859,0.7859,0.7859,0.7859,98000000.0
2008-04-25 07:32:00,0.7859,0.7859,0.7858,0.7859,161200000.0
2008-04-25 07:33:00,0.7859,0.7859,0.7855,0.7856,181900000.0
2008-04-25 07:34:00,0.7856,0.7858,0.7856,0.7858,51800000.0
2008-04-25 07:35:00,0.7858,0.786,0.7858,0.7858,201400000.0
2008-04-25 07:36:00,0.7859,0.7861,0.7859,0.7859,412000000.0
2008-04-25 07:37:00,0.7859,0.786,0.7859,0.786,229500000.0
2008-04-25 07:38:00,0.786,0.7862,0.786,0.786,417200000.0
2008-04-25 07:39:00,0.786,0.786,0.7858,0.7858,198100000.0
2008-04-25 07:40:00,0.7858,0.7859,0.7856,0.7857,542600001.0
2008-04-25 07:41:00,0.7857,0.7858,0.7856,0.7858,228600002.0
2008-04-25 07:42:00,0.7858,0.7858,0.7858,0.7858,105400000.0
2008-04-25 07:43:00,0.7858,0.7859,0.7857,0.7858,352600000.0
2008-04-25 07:44:00,0.7858,0.7859,0.7855,0.7855,319200000.0
2008-04-25 07:45:00,0.7855,0.7856,0.7853,0.7856,699699997.0
2008-04-25 07:46:00,0.7856,0.7856,0.7855,0.7856,505399998.0
2008-04-25 07:47:00,0.7857,0.7859,0.7856,0.7858,554000001.0
2008-04-25 07:48:00,0.7858,0.7859,0.7858,0.7858,115600000.0
2008-04-25 07:49:00,0.7858,0.7859,0.7856,0.7856,471000000.0
2008-04-25 07:50:00,0.7856,0.7866,0.7856,0.7865,467600001.0
2008-04-25 07:51:00,0.7865,0.7865,0.7858,0.7861,1261200007.0
2008-04-25 07:52:00,0.7861,0.7862,0.786,0.786,247000000.0
2008-04-25 07:53:00,0.786,0.786,0.786,0.786,304200000.0
2008-04-25 07:54:00,0.786,0.7861,0.786,0.7861,118400000.0
2008-04-25 07:55:00,0.7861,0.7861,0.7858,0.7859,393700000.0
2008-04-25 07:56:00,0.7859,0.7859,0.7859,0.7859,13000000.0
2008-04-25 07:57:00,0.7859,0.7861,0.7859,0.7861,217600001.0
2008-04-25 07:58:00,0.7861,0.7863,0.786,0.7862,200700000.0
2008-04-25 07:59:00,0.7862,0.7862,0.786,0.7862,76000000.0
2008-04-25 08:00:00,0.7862,0.7862,0.7862,0.7862,25000000.0
2008-04-25 08:01:00,0.7862,0.7862,0.7862,0.7862,22500000.0
2008-04-25 08:02:00,0.7862,0.7868,0.7862,0.7864,234800000.0
2008-04-25 08:03:00,0.7864,0.7865,0.7862,0.7862,160200000.0
2008-04-25 08:04:00,0.7862,0.7864,0.7862,0.7864,237700000.0
2008-04-25 08:05:00,0.7864,0.7864,0.7864,0.7864,97300000.0
2008-04-25 08:06:00,0.7864,0.7865,0.7864,0.7865,115200000.0
2008-04-25 08:07:00,0.7865,0.7866,0.7864,0.7866,272800000.0
2008-04-25 08:08:00,0.7866,0.7867,0.7866,0.7867,118900000.0
2008-04-25 08:09:00,0.7867,0.7868,0.7867,0.7868,89100000.0
2008-04-25 08:10:00,0.7868,0.787,0.7868,0.7869,368600004.0
2008-04-25 08:11:00,0.787,0.7873,0.787,0.7873,281599999.0
2008-04-25 08:12:00,0.7873,0.7873,0.7869,0.7869,147000000.0
2008-04-25 08:13:00,0.7869,0.787,0.7868,0.7868,314499999.0
2008-04-25 08:14:00,0.7868,0.7868,0.7866,0.7866,181400000.0
2008-04-25 08:15:00,0.7866,0.7866,0.786,0.7862,217700000.0
2008-04-25 08:16:00,0.7862,0.7864,0.78595,0.786,43400000.0
2008-04-25 08:17:00,0.786,0.7863,0.7858,0.7859,120600000.0
2008-04-25 08:18:00,0.7859,0.786,0.7859,0.786,7000000.0
2008-04-25 08:19:00,0.786,0.786,0.7856,0.786,91800000.0
2008-04-25 08:20:00,0.7859,0.7859,0.7857,0.7858,14200000.0
2008-04-25 08:21:00,0.7858,0.7858,0.7855,0.7856,30400000.0
2008-04-25 08:22:00,0.7856,0.7859,0.7856,0.7856,36700000.0
2008-04-25 08:23:00,0.7856,0.7861,0.7856,0.7861,156800000.0
2008-04-25 08:24:00,0.7861,0.7861,0.7858,0.7858,6800000.0
2008-04-25 08:25:00,0.7858,0.7858,0.7851,0.7851,109300000.0
2008-04-25 08:26:00,0.7851,0.7851,0.7845,0.7848,259100000.0
2008-04-25 08:27:00,0.7848,0.7848,0.7845,0.7846,64900000.0
2008-04-25 08:28:00,0.7846,0.7853,0.7846,0.785,103900000.0
2008-04-25 08:29:00,0.785,0.7853,0.7848,0.7853,42200000.0
2008-04-25 08:30:00,0.7853,0.7853,0.7851,0.7852,48400000.0
2008-04-25 08:31:00,0.7852,0.7853,0.7852,0.7852,12300000.0
2008-04-25 08:32:00,0.7852,0.7853,0.7851,0.7853,26400000.0
2008-04-25 08:33:00,0.7853,0.7853,0.7852,0.7852,444600000.0
2008-04-25 08:34:00,0.7852,0.78535,0.7851,0.7853,535600000.0
2008-04-25 08:35:00,0.78535,0.7854,0.7853,0.7854,159600000.0
2008-04-25 08:36:00,0.7854,0.7855,0.7853,0.7855,429100000.0
2008-04-25 08:37:00,0.7855,0.7858,0.7855,0.7856,44200000.0
2008-04-25 08:38:00,0.7856,0.78565,0.7855,0.7856,52100000.0
2008-04-25 08:39:00,0.7856,0.7856,0.7853,0.7855,34100000.0
2008-04-25 08:40:00,0.7855,0.7855,0.7853,0.7853,92900000.0
2008-04-25 08:41:00,0.7853,0.7854,0.7851,0.7851,13600000.0
2008-04-25 08:42:00,0.7851,0.7854,0.785,0.7852,43800000.0
2008-04-25 08:43:00,0.7852,0.7853,0.7852,0.7852,12600000.0
2008-04-25 08:44:00,0.7852,0.7854,0.7852,0.7852,24700000.0
2008-04-25 08:45:00,0.7852,0.7852,0.7851,0.7851,11600000.0
2008-04-25 08:46:00,0.7851,0.7851,0.78475,0.7848,70000000.0
2008-04-25 08:47:00,0.7848,0.7853,0.7848,0.7851,75100000.0
2008-04-25 08:48:00,0.7851,0.7855,0.7848,0.7849,160000000.0
2008-04-25 08:49:00,0.7849,0.7852,0.7849,0.7852,21400000.0
2008-04-25 08:50:00,0.7852,0.7852,0.785,0.7851,18600000.0
2008-04-25 08:51:00,0.7851,0.7851,0.7847,0.7848,25000000.0
2008-04-25 08:52:00,0.7848,0.785,0.7848,0.7849,69500000.0
2008-04-25 08:53:00,0.7849,0.7853,0.7848,0.78495,72800000.0
2008-04-25 08:54:00,0.78495,0.78495,0.7842,0.7843,51900000.0
2008-04-25 08:55:00,0.7843,0.7843,0.784,0.7843,64100000.0
2008-04-25 08:56:00,0.7843,0.7845,0.7841,0.7842,50100000.0
2008-04-25 08:57:00,0.7842,0.7842,0.7838,0.7841,234900000.0
2008-04-25 08:58:00,0.7841,0.7843,0.7838,0.7843,315600000.0
2008-04-25 08:59:00,0.7843,0.7845,0.7839,0.7841,197400000.0
2008-04-25 09:00:00,0.7841,0.7843,0.7837,0.7838,186900000.0
2008-04-25 09:01:00,0.7838,0.7838,0.7832,0.7836,375100000.0
2008-04-25 09:02:00,0.7836,0.7838,0.7832,0.7837,390800000.0
2008-04-25 09:03:00,0.7837,0.7841,0.7837,0.7837,358100001.0
2008-04-25 09:04:00,0.7837,0.7837,0.7833,0.7835,269200000.0
2008-04-25 09:05:00,0.7835,0.7835,0.7818,0.782,298200000.0
2008-04-25 09:06:00,0.7821,0.7826,0.7821,0.7824,572100000.0
2008-04-25 09:07:00,0.7824,0.7828,0.7822,0.7824,730799996.0
2008-04-25 09:08:00,0.7824,0.7824,0.782,0.7821,295300000.0
2008-04-25 09:09:00,0.7821,0.7827,0.7819,0.7827,275900000.0
2008-04-25 09:10:00,0.7827,0.7831,0.7822,0.7822,582200000.0
2008-04-25 09:11:00,0.7822,0.7825,0.78175,0.78175,367100000.0
2008-04-25 09:12:00,0.78175,0.78175,0.7813,0.7813,85900001.0
2008-04-25 09:13:00,0.7813,0.7815,0.7812,0.78125,121000000.0
2008-04-25 09:14:00,0.78125,0.78165,0.78125,0.7816,65700000.0
2008-04-25 09:15:00,0.7816,0.7818,0.7814,0.7816,126400000.0
2008-04-25 09:16:00,0.7816,0.7816,0.7804,0.7805,167400000.0
2008-04-25 09:17:00,0.7805,0.7806,0.78,0.7803,92300000.0
2008-04-25 09:18:00,0.78035,0.781,0.7803,0.781,221300000.0
2008-04-25 09:19:00,0.7809,0.781,0.7801,0.7806,289200000.0
2008-04-25 09:20:00,0.7806,0.7815,0.7806,0.7815,114200000.0
2008-04-25 09:21:00,0.7814,0.782,0.781,0.782,55800000.0
2008-04-25 09:22:00,0.782,0.782,0.7817,0.7817,49800000.0
2008-04-25 09:23:00,0.7817,0.7818,0.7815,0.7816,250300000.0
2008-04-25 09:24:00,0.7816,0.7817,0.7812,0.7812,65000000.0
2008-04-25 09:25:00,0.7812,0.7812,0.7803,0.7805,98600000.0
2008-04-25 09:26:00,0.7806,0.7813,0.7806,0.7813,117500000.0
2008-04-25 09:27:00,0.7813,0.782,0.7812,0.7816,129400000.0
2008-04-25 09:28:00,0.7816,0.7819,0.7815,0.7816,177700000.0
2008-04-25 09:29:00,0.7816,0.782,0.78125,0.7818,212200000.0
2008-04-25 09:30:00,0.7818,0.7822,0.7818,0.7819,73300000.0
2008-04-25 09:31:00,0.7819,0.782,0.781,0.7813,143500000.0
2008-04-25 09:32:00,0.7813,0.7814,0.7808,0.781,184100000.0
2008-04-25 09:33:00,0.781,0.7817,0.781,0.7815,198300000.0
2008-04-25 09:34:00,0.7815,0.7817,0.7811,0.7817,361800000.0
2008-04-25 09:35:00,0.7817,0.782,0.7815,0.7817,78300000.0
2008-04-25 09:36:00,0.7817,0.7818,0.7816,0.7818,22100000.0
2008-04-25 09:37:00,0.7818,0.7819,0.7818,0.7818,15600000.0
2008-04-25 09:38:00,0.7818,0.7819,0.7815,0.7817,49800000.0
2008-04-25 09:39:00,0.7817,0.7821,0.78165,0.7817,40000000.0
2008-04-25 09:40:00,0.7817,0.782,0.7817,0.7818,38800000.0
2008-04-25 09:41:00,0.7818,0.7819,0.7818,0.7818,42700000.0
2008-04-25 09:42:00,0.7818,0.782,0.7817,0.7817,61700000.0
2008-04-25 09:43:00,0.7817,0.7817,0.7813,0.7814,140100000.0
2008-04-25 09:44:00,0.7812,0.7813,0.7808,0.7813,45600000.0
2008-04-25 09:45:00,0.7813,0.7814,0.7811,0.7813,48600000.0
2008-04-25 09:46:00,0.7813,0.7816,0.7812,0.7813,99700000.0
2008-04-25 09:47:00,0.7813,0.7816,0.7812,0.7815,70100000.0
2008-04-25 09:48:00,0.7815,0.7821,0.7814,0.7815,52700000.0
2008-04-25 09:49:00,0.7815,0.7815,0.7805,0.7812,89600000.0
2008-04-25 09:50:00,0.7811,0.7812,0.7809,0.781,83200000.0
2008-04-25 09:51:00,0.781,0.7811,0.7807,0.7808,38400000.0
2008-04-25 09:52:00,0.7808,0.781,0.78055,0.7807,106100000.0
2008-04-25 09:53:00,0.7807,0.7807,0.78035,0.7804,20000000.0
2008-04-25 09:54:00,0.7804,0.7807,0.7804,0.7807,24400000.0
2008-04-25 09:55:00,0.7807,0.7807,0.7806,0.7806,7800000.0
2008-04-25 09:56:00,0.7806,0.7808,0.7806,0.7806,15400000.0
2008-04-25 09:57:00,0.7806,0.7807,0.7801,0.7803,62450000.0
2008-04-25 09:58:00,0.7803,0.7805,0.7801,0.7801,56300000.0
2008-04-25 09:59:00,0.7801,0.78035,0.7797,0.7799,88200000.0
2008-04-25 10:00:00,0.7798,0.7802,0.7796,0.7801,88200000.0
2008-04-25 10:01:00,0.7801,0.7803,0.7797,0.7798,90700000.0
2008-04-25 10:02:00,0.7798,0.7798,0.7786,0.7786,378300000.0
2008-04-25 10:03:00,0.7786,0.78035,0.7782,0.7797,229000000.0
2008-04-25 10:04:00,0.7796,0.7796,0.7787,0.779,271800000.0
2008-04-25 10:05:00,0.779,0.7794,0.7789,0.77915,214400000.0
2008-04-25 10:06:00,0.77915,0.7798,0.77915,0.7795,291600000.0
2008-04-25 10:07:00,0.7796,0.7796,0.7791,0.7795,236100000.0
2008-04-25 10:08:00,0.77945,0.7796,0.77895,0.7793,163600000.0
2008-04-25 10:09:00,0.7794,0.7794,0.7788,0.7794,263000000.0
2008-04-25 10:10:00,0.7794,0.7796,0.7793,0.7796,162600000.0
2008-04-25 10:11:00,0.7796,0.78,0.77875,0.77875,316300000.0
2008-04-25 10:12:00,0.7787,0.779,0.7786,0.7789,166100000.0
2008-04-25 10:13:00,0.7789,0.7794,0.7788,0.7794,213400000.0
2008-04-25 10:14:00,0.77945,0.7796,0.77915,0.77945,147000000.0
2008-04-25 10:15:00,0.77945,0.7797,0.77925,0.77965,278000000.0
2008-04-25 10:16:00,0.77965,0.7797,0.7794,0.7796,226400000.0
2008-04-25 10:17:00,0.7796,0.77985,0.7793,0.7795,181100000.0
2008-04-25 10:18:00,0.7795,0.7796,0.77925,0.7793,140300000.0
2008-04-25 10:19:00,0.7793,0.7794,0.7789,0.7791,208900000.0
2008-04-25 10:20:00,0.7791,0.7795,0.7789,0.7791,135900000.0
2008-04-25 10:21:00,0.7791,0.7791,0.7786,0.7789,62900000.0
2008-04-25 10:22:00,0.7789,0.7793,0.7789,0.7793,108200000.0
2008-04-25 10:23:00,0.7793,0.7794,0.779,0.77915,66000000.0
2008-04-25 10:24:00,0.77915,0.77965,0.7791,0.7794,179300000.0
2008-04-25 10:25:00,0.7794,0.78025,0.7794,0.7799,408300000.0
2008-04-25 10:26:00,0.78005,0.7811,0.78005,0.7811,398000000.0
2008-04-25 10:27:00,0.7811,0.7812,0.7807,0.7807,283900000.0
2008-04-25 10:28:00,0.7807,0.7809,0.7806,0.7808,145300000.0
2008-04-25 10:29:00,0.7808,0.7808,0.7804,0.7807,85000000.0
2008-04-25 10:30:00,0.7804,0.78045,0.78005,0.7801,127300000.0
2008-04-25 10:31:00,0.7801,0.7801,0.7794,0.7796,160000000.0
2008-04-25 10:32:00,0.7796,0.7796,0.7791,0.7793,287200000.0
2008-04-25 10:33:00,0.7793,0.7801,0.7793,0.7799,167500000.0
2008-04-25 10:34:00,0.7799,0.7806,0.7799,0.7806,534800000.0
2008-04-25 10:35:00,0.7806,0.78115,0.7806,0.78065,461700000.0
2008-04-25 10:36:00,0.78065,0.7808,0.78055,0.7807,124200000.0
2008-04-25 10:37:00,0.7807,0.7811,0.78065,0.78105,85800000.0
2008-04-25 10:38:00,0.78105,0.78145,0.78105,0.7811,127900000.0
2008-04-25 10:39:00,0.7811,0.78125,0.781,0.781,111200000.0
2008-04-25 10:40:00,0.781,0.781,0.781,0.781,4000000.0
2008-04-25 10:41:00,0.781,0.781,0.781,0.781,15200000.0
2008-04-25 10:42:00,0.781,0.7812,0.781,0.7811,175200000.0
2008-04-25 10:43:00,0.7811,0.7818,0.7811,0.7817,86200000.0
2008-04-25 10:44:00,0.7817,0.7819,0.7816,0.7817,86700000.0
2008-04-25 10:45:00,0.7817,0.782,0.7816,0.7819,67500000.0
2008-04-25 10:46:00,0.7819,0.7829,0.7818,0.7819,143400000.0
2008-04-25 10:47:00,0.7819,0.7821,0.78175,0.78175,156800000.0
2008-04-25 10:48:00,0.78175,0.782,0.7817,0.782,196300000.0
2008-04-25 10:49:00,0.782,0.782,0.78155,0.7817,241900000.0
2008-04-25 10:50:00,0.7817,0.7818,0.7816,0.78175,135100000.0
2008-04-25 10:51:00,0.7818,0.78205,0.78165,0.7819,176100000.0
2008-04-25 10:52:00,0.7819,0.7819,0.7817,0.7817,68700000.0
2008-04-25 10:53:00,0.78185,0.78225,0.78175,0.7822,138400000.0
2008-04-25 10:54:00,0.7822,0.78245,0.7821,0.7821,149300000.0
2008-04-25 10:55:00,0.7821,0.7822,0.7818,0.7819,117900000.0
2008-04-25 10:56:00,0.7819,0.782,0.7818,0.7818,158100000.0
2008-04-25 10:57:00,0.7818,0.782,0.7817,0.78185,98700000.0
2008-04-25 10:58:00,0.78185,0.7819,0.78175,0.7819,70700000.0
2008-04-25 10:59:00,0.7819,0.7819,0.7814,0.7814,160300000.0
2008-04-25 11:00:00,0.78135,0.7814,0.7808,0.7813,272400000.0
2008-04-25 11:01:00,0.7813,0.7814,0.7813,0.7814,131900000.0
2008-04-25 11:02:00,0.7814,0.78175,0.7813,0.78175,104000000.0
2008-04-25 11:03:00,0.7818,0.782,0.7817,0.78195,158500000.0
2008-04-25 11:04:00,0.78195,0.78195,0.7817,0.78185,70600000.0
2008-04-25 11:05:00,0.78185,0.7821,0.78185,0.7821,23500000.0
2008-04-25 11:06:00,0.7821,0.7821,0.7815,0.7815,209800000.0
2008-04-25 11:07:00,0.7815,0.7815,0.7814,0.7815,24800000.0
2008-04-25 11:08:00,0.7815,0.7815,0.7813,0.7813,118000000.0
2008-04-25 11:09:00,0.7813,0.78165,0.7813,0.7813,194400000.0
2008-04-25 11:10:00,0.7813,0.7813,0.7809,0.7813,200600000.0
2008-04-25 11:11:00,0.7813,0.7816,0.7813,0.7816,87100000.0
2008-04-25 11:12:00,0.7816,0.7817,0.7814,0.7817,63700000.0
2008-04-25 11:13:00,0.7816,0.7816,0.7816,0.7816,5000000.0
2008-04-25 11:14:00,0.7816,0.7816,0.7811,0.78115,66000000.0
2008-04-25 11:15:00,0.78115,0.78125,0.78105,0.7811,28900000.0
2008-04-25 11:16:00,0.7811,0.7811,0.781,0.781,52900000.0
2008-04-25 11:17:00,0.781,0.7812,0.781,0.7812,32000000.0
2008-04-25 11:18:00,0.7813,0.78145,0.7813,0.7814,53900000.0
2008-04-25 11:19:00,0.7814,0.7816,0.7814,0.7815,15800000.0
2008-04-25 11:20:00,0.7815,0.7816,0.7815,0.7816,4800000.0
2008-04-25 11:21:00,0.7816,0.7816,0.7816,0.7816,6400000.0
2008-04-25 11:22:00,0.7816,0.78165,0.7816,0.78165,10800000.0
2008-04-25 11:23:00,0.78165,0.782,0.78165,0.7819,38300000.0
2008-04-25 11:24:00,0.7819,0.7821,0.7819,0.782,14700000.0
2008-04-25 11:25:00,0.782,0.7823,0.78165,0.78225,55300000.0
2008-04-25 11:26:00,0.78225,0.7825,0.78215,0.7825,44900000.0
2008-04-25 11:27:00,0.7825,0.7831,0.7825,0.783,75100000.0
2008-04-25 11:28:00,0.783,0.7831,0.7825,0.7825,145300000.0
2008-04-25 11:29:00,0.7825,0.783,0.7824,0.7828,143300000.0
2008-04-25 11:30:00,0.7828,0.7834,0.7827,0.7833,63700000.0
2008-04-25 11:31:00,0.7833,0.7836,0.7833,0.7836,100100000.0
2008-04-25 11:32:00,0.7836,0.7836,0.783,0.783,74500000.0
2008-04-25 11:33:00,0.783,0.783,0.7826,0.783,35300000.0
2008-04-25 11:34:00,0.783,0.7832,0.7829,0.7832,14200000.0
2008-04-25 11:35:00,0.7832,0.7832,0.78295,0.7832,17500000.0
2008-04-25 11:36:00,0.7832,0.7836,0.7832,0.7836,29000000.0
2008-04-25 11:37:00,0.7836,0.7837,0.783,0.783,57500000.0
2008-04-25 11:38:00,0.783,0.7833,0.7829,0.783,34100000.0
2008-04-25 11:39:00,0.783,0.78305,0.783,0.78305,15200000.0
2008-04-25 11:40:00,0.78305,0.7835,0.78305,0.7833,41200000.0
2008-04-25 11:41:00,0.7832,0.7833,0.783,0.7832,65100000.0
2008-04-25 11:42:00,0.7832,0.7834,0.783,0.783,64100000.0
2008-04-25 11:43:00,0.783,0.783,0.783,0.783,6400000.0
2008-04-25 11:44:00,0.783,0.783,0.7829,0.7829,9300000.0
2008-04-25 11:45:00,0.7829,0.7829,0.7829,0.7829,50200000.0
2008-04-25 11:46:00,0.7829,0.7831,0.7829,0.783,95000000.0
2008-04-25 11:47:00,0.783,0.783,0.7824,0.7824,44600000.0
2008-04-25 11:48:00,0.7824,0.7824,0.7823,0.7824,33500000.0
2008-04-25 11:49:00,0.7824,0.7824,0.7824,0.7824,3600000.0
2008-04-25 11:50:00,0.7824,0.7824,0.7824,0.7824,2000000.0
2008-04-25 11:51:00,0.7824,0.7826,0.7824,0.7825,4400000.0
2008-04-25 11:52:00,0.7825,0.7827,0.7825,0.7827,7800000.0
2008-04-25 11:53:00,0.7828,0.783,0.7825,0.7825,62400000.0
2008-04-25 11:54:00,0.7825,0.7827,0.7816,0.7816,68400000.0
2008-04-25 11:55:00,0.7816,0.782,0.7816,0.782,35400000.0
2008-04-25 11:56:00,0.782,0.7821,0.7817,0.7817,62200000.0
2008-04-25 11:57:00,0.7817,0.782,0.78165,0.782,66900000.0
2008-04-25 11:58:00,0.782,0.7822,0.7816,0.782,108600000.0
2008-04-25 11:59:00,0.782,0.782,0.782,0.782,2000000.0
2008-04-25 12:00:00,0.782,0.7822,0.782,0.7822,108300000.0
2008-04-25 12:01:00,0.7822,0.7823,0.7822,0.7823,102400000.0
2008-04-25 12:02:00,0.7825,0.7825,0.7825,0.7825,90900000.0
2008-04-25 12:03:00,0.7825,0.7826,0.7825,0.7825,92200000.0
2008-04-25 12:04:00,0.7825,0.7826,0.7825,0.7826,18300000.0
2008-04-25 12:05:00,0.7826,0.7831,0.7826,0.783,115800000.0
2008-04-25 12:06:00,0.783,0.7831,0.783,0.7831,23700000.0
2008-04-25 12:07:00,0.7831,0.7837,0.7831,0.7835,94700000.0
2008-04-25 12:08:00,0.7835,0.7835,0.7834,0.7834,19600000.0
2008-04-25 12:09:00,0.7834,0.7836,0.7833,0.7833,43800000.0
2008-04-25 12:10:00,0.7833,0.7835,0.7832,0.7833,74200000.0
2008-04-25 12:11:00,0.7833,0.7835,0.7833,0.7835,45900000.0
2008-04-25 12:12:00,0.7835,0.7835,0.7835,0.7835,8600000.0
2008-04-25 12:13:00,0.7835,0.7835,0.7832,0.7832,25900000.0
2008-04-25 12:14:00,0.7832,0.7835,0.7832,0.7835,12100000.0
2008-04-25 12:15:00,0.7835,0.7835,0.7835,0.7835,2600000.0
2008-04-25 12:16:00,0.7835,0.7839,0.7835,0.7837,86600000.0
2008-04-25 12:17:00,0.7837,0.7838,0.7836,0.7838,27400000.0
2008-04-25 12:18:00,0.7838,0.7839,0.7836,0.7836,11000000.0
2008-04-25 12:19:00,0.7836,0.7836,0.78335,0.78335,58900000.0
2008-04-25 12:20:00,0.78335,0.78335,0.7832,0.7832,50900000.0
2008-04-25 12:21:00,0.7832,0.7834,0.7832,0.7833,22100000.0
2008-04-25 12:22:00,0.7833,0.7833,0.7833,0.7833,5200000.0
2008-04-25 12:23:00,0.7833,0.7833,0.7831,0.7832,3600000.0
2008-04-25 12:24:00,0.7832,0.7832,0.7832,0.7832,1800000.0
2008-04-25 12:25:00,0.7832,0.7832,0.783,0.7831,16600000.0
2008-04-25 12:26:00,0.7831,0.7835,0.7831,0.78315,24200000.0
2008-04-25 12:27:00,0.78315,0.78325,0.78315,0.78315,92100000.0
2008-04-25 12:28:00,0.78315,0.78315,0.783,0.783,30800000.0
2008-04-25 12:29:00,0.78305,0.7832,0.78305,0.7832,26600000.0
2008-04-25 12:30:00,0.7832,0.7832,0.783,0.7831,19700000.0
2008-04-25 12:31:00,0.7831,0.7831,0.7831,0.7831,2600000.0
2008-04-25 12:32:00,0.7832,0.7832,0.7832,0.7832,3400000.0
2008-04-25 12:33:00,0.7832,0.7832,0.7832,0.7832,6800000.0
2008-04-25 12:34:00,0.7832,0.7832,0.7831,0.7831,4400000.0
2008-04-25 12:35:00,0.7831,0.7832,0.7831,0.7832,19400000.0
2008-04-25 12:36:00,0.7832,0.7837,0.7832,0.7834,293600000.0
2008-04-25 12:37:00,0.7834,0.7834,0.7832,0.7832,18100000.0
2008-04-25 12:38:00,0.7832,0.7832,0.7832,0.7832,1200000.0
2008-04-25 12:39:00,0.7832,0.7832,0.7832,0.7832,1800000.0
2008-04-25 12:40:00,0.78325,0.7833,0.783,0.783,26900000.0
2008-04-25 12:41:00,0.783,0.7833,0.783,0.7833,15300000.0
2008-04-25 12:42:00,0.7833,0.7833,0.7831,0.7831,22400000.0
2008-04-25 12:43:00,0.7831,0.7832,0.783,0.783,66800000.0
2008-04-25 12:44:00,0.783,0.783,0.783,0.783,5600000.0
2008-04-25 12:45:00,0.783,0.7832,0.783,0.7832,104400000.0
2008-04-25 12:46:00,0.7832,0.7835,0.7831,0.7833,26500000.0
2008-04-25 12:47:00,0.7833,0.7833,0.783,0.7833,51300000.0
2008-04-25 12:48:00,0.7833,0.7833,0.783,0.783,6600000.0
2008-04-25 12:49:00,0.783,0.7834,0.783,0.7834,52800000.0
2008-04-25 12:50:00,0.7834,0.7834,0.783,0.78325,34100000.0
2008-04-25 12:51:00,0.78325,0.7833,0.783,0.783,47200000.0
2008-04-25 12:52:00,0.783,0.7831,0.783,0.7831,4600000.0
2008-04-25 12:53:00,0.7831,0.7831,0.78295,0.78295,25000000.0
2008-04-25 12:54:00,0.78295,0.783,0.78295,0.78295,133400000.0
2008-04-25 12:55:00,0.78295,0.783,0.78295,0.78295,56900000.0
2008-04-25 12:56:00,0.78295,0.78295,0.78295,0.78295,28200000.0
2008-04-25 12:57:00,0.78295,0.78305,0.78295,0.78305,28500000.0
2008-04-25 12:58:00,0.78305,0.78305,0.78265,0.7827,41700000.0
2008-04-25 12:59:00,0.7827,0.7828,0.78255,0.7827,35300000.0
2008-04-25 13:00:00,0.7827,0.7827,0.782,0.78205,63800000.0
2008-04-25 13:01:00,0.78205,0.78215,0.78175,0.78215,108100000.0
2008-04-25 13:02:00,0.78215,0.7824,0.78175,0.78215,189900000.0
2008-04-25 13:03:00,0.78215,0.7822,0.78175,0.78175,76500000.0
2008-04-25 13:04:00,0.78175,0.78175,0.78175,0.78175,11000000.0
2008-04-25 13:05:00,0.78175,0.782,0.78165,0.782,86600000.0
2008-04-25 13:06:00,0.782,0.782,0.7819,0.782,67600000.0
2008-04-25 13:07:00,0.782,0.78205,0.78175,0.7818,137500000.0
2008-04-25 13:08:00,0.7818,0.7819,0.7818,0.7818,231700000.0
2008-04-25 13:09:00,0.7818,0.7818,0.7814,0.78145,102800000.0
2008-04-25 13:10:00,0.78145,0.7816,0.78145,0.7816,46900000.0
2008-04-25 13:11:00,0.7816,0.7817,0.7815,0.78165,273300000.0
2008-04-25 13:12:00,0.78165,0.7818,0.78165,0.7818,54300000.0
2008-04-25 13:13:00,0.78225,0.7824,0.7818,0.782,207500000.0
2008-04-25 13:14:00,0.782,0.7825,0.782,0.7823,219200000.0
2008-04-25 13:15:00,0.7823,0.7823,0.78175,0.78185,277800000.0
2008-04-25 13:16:00,0.78185,0.78185,0.78165,0.78165,21000000.0
2008-04-25 13:17:00,0.78165,0.7818,0.78145,0.7817,218200000.0
2008-04-25 13:18:00,0.7817,0.78195,0.7817,0.78195,76300000.0
2008-04-25 13:19:00,0.78195,0.78195,0.7819,0.7819,8400000.0
2008-04-25 13:20:00,0.7819,0.78195,0.7819,0.78195,62200000.0
2008-04-25 13:21:00,0.78195,0.782,0.7818,0.7818,110100000.0
2008-04-25 13:22:00,0.7818,0.78185,0.7818,0.7818,352000000.0
2008-04-25 13:23:00,0.7818,0.7824,0.7817,0.7821,401300000.0
2008-04-25 13:24:00,0.7821,0.7821,0.78205,0.7821,129400000.0
2008-04-25 13:25:00,0.7821,0.7823,0.7821,0.78215,109800000.0
2008-04-25 13:26:00,0.7821,0.7821,0.78195,0.78195,32900000.0
2008-04-25 13:27:00,0.78195,0.78195,0.78185,0.78195,7000000.0
2008-04-25 13:28:00,0.78195,0.78195,0.78185,0.78185,14800000.0
2008-04-25 13:29:00,0.78185,0.78185,0.78185,0.78185,5400000.0
2008-04-25 13:30:00,0.78185,0.78195,0.78185,0.78195,11500000.0
2008-04-25 13:31:00,0.78195,0.78195,0.78195,0.78195,5200000.0
2008-04-25 13:32:00,0.78195,0.78195,0.7819,0.7819,23600000.0
2008-04-25 13:33:00,0.7819,0.78195,0.7815,0.78175,263900000.0
2008-04-25 13:34:00,0.78175,0.7818,0.78155,0.78165,108400000.0
2008-04-25 13:35:00,0.78165,0.78165,0.78165,0.78165,7800000.0
2008-04-25 13:36:00,0.78165,0.7819,0.78165,0.7819,87100000.0
2008-04-25 13:37:00,0.7819,0.7819,0.7819,0.7819,243800000.0
2008-04-25 13:38:00,0.7819,0.78275,0.7819,0.78275,359600000.0
2008-04-25 13:39:00,0.7826,0.7826,0.78245,0.78255,30800000.0
2008-04-25 13:40:00,0.78255,0.78265,0.7822,0.78235,129200000.0
2008-04-25 13:41:00,0.78235,0.78265,0.782,0.7825,62500000.0
2008-04-25 13:42:00,0.7825,0.7825,0.78175,0.7818,127000000.0
2008-04-25 13:43:00,0.7818,0.78185,0.7813,0.7813,415700000.0
2008-04-25 13:44:00,0.7813,0.7813,0.7794,0.7799,512900000.0
2008-04-25 13:45:00,0.7798,0.7803,0.7798,0.78005,338300000.0
2008-04-25 13:46:00,0.78005,0.78035,0.77955,0.77995,420900000.0
2008-04-25 13:47:00,0.77985,0.78,0.77935,0.7794,203000000.0
2008-04-25 13:48:00,0.7794,0.77985,0.7794,0.77985,246600000.0
2008-04-25 13:49:00,0.77985,0.7802,0.7789,0.7789,602100002.0
2008-04-25 13:50:00,0.7789,0.77995,0.7789,0.7799,588300000.0
2008-04-25 13:51:00,0.7799,0.7803,0.7799,0.7801,469400000.0
2008-04-25 13:52:00,0.7801,0.7805,0.7801,0.7805,296900000.0
2008-04-25 13:53:00,0.7805,0.781,0.7805,0.781,703299996.0
2008-04-25 13:54:00,0.781,0.781,0.7808,0.781,1014300000.0
2008-04-25 13:55:00,0.781,0.7816,0.78085,0.7814,378300000.0
2008-04-25 13:56:00,0.7814,0.7816,0.7814,0.7815,302100000.0
2008-04-25 13:57:00,0.7815,0.7815,0.7815,0.7815,243200000.0
2008-04-25 13:58:00,0.7815,0.7816,0.7814,0.7814,214300000.0
2008-04-25 13:59:00,0.7814,0.7814,0.7814,0.7814,136700000.0
2008-04-25 14:00:00,0.7814,0.7814,0.78075,0.7809,153300000.0
2008-04-25 14:01:00,0.7809,0.78115,0.7809,0.781,136800000.0
2008-04-25 14:02:00,0.78105,0.7815,0.781,0.78105,38200000.0
2008-04-25 14:03:00,0.78105,0.78105,0.78085,0.78085,28000000.0
2008-04-25 14:04:00,0.78085,0.78085,0.7801,0.78045,239300000.0
2008-04-25 14:05:00,0.78045,0.7805,0.78035,0.7805,63000000.0
2008-04-25 14:06:00,0.7805,0.78055,0.78025,0.7805,229300000.0
2008-04-25 14:07:00,0.7805,0.7805,0.7801,0.7801,180500000.0
2008-04-25 14:08:00,0.7801,0.7801,0.77975,0.7799,114800000.0
2008-04-25 14:09:00,0.7801,0.7801,0.7798,0.7798,91700000.0
2008-04-25 14:10:00,0.7799,0.7799,0.7797,0.7797,158100000.0
2008-04-25 14:11:00,0.7797,0.7799,0.7794,0.7798,264300000.0
2008-04-25 14:12:00,0.7798,0.77985,0.7798,0.77985,38100000.0
2008-04-25 14:13:00,0.77985,0.78,0.7796,0.77965,206400000.0
2008-04-25 14:14:00,0.77965,0.7801,0.7796,0.77995,265800000.0
2008-04-25 14:15:00,0.77995,0.78105,0.77995,0.781,238600000.0
2008-04-25 14:16:00,0.781,0.7811,0.7808,0.781,389900000.0
2008-04-25 14:17:00,0.781,0.7811,0.7807,0.7809,334300000.0
2008-04-25 14:18:00,0.7809,0.78095,0.7804,0.7809,479900000.0
2008-04-25 14:19:00,0.7809,0.7809,0.7802,0.78025,419800000.0
2008-04-25 14:20:00,0.78025,0.78035,0.77995,0.78005,142000000.0
2008-04-25 14:21:00,0.78005,0.7809,0.78005,0.7808,305200000.0
2008-04-25 14:22:00,0.7808,0.7809,0.7805,0.7809,486600000.0
2008-04-25 14:23:00,0.7809,0.7809,0.7809,0.7809,434400000.0
2008-04-25 14:24:00,0.7809,0.7809,0.7805,0.78065,461100000.0
2008-04-25 14:25:00,0.78065,0.7809,0.7806,0.7809,371499996.0
2008-04-25 14:26:00,0.7809,0.7809,0.7808,0.7809,283700000.0
2008-04-25 14:27:00,0.7809,0.7813,0.7809,0.78125,134999997.0
2008-04-25 14:28:00,0.78125,0.7814,0.7812,0.7814,135600000.0
2008-04-25 14:29:00,0.7814,0.7814,0.7813,0.7813,373600000.0
2008-04-25 14:30:00,0.7813,0.7813,0.7812,0.7812,493400000.0
2008-04-25 14:31:00,0.7812,0.7815,0.7812,0.78145,310500000.0
2008-04-25 14:32:00,0.78145,0.78195,0.78145,0.78175,288600000.0
2008-04-25 14:33:00,0.78175,0.78175,0.78125,0.78135,128800000.0
2008-04-25 14:34:00,0.78135,0.78145,0.78135,0.78135,32600000.0
2008-04-25 14:35:00,0.78135,0.78155,0.78135,0.7815,52300000.0
2008-04-25 14:36:00,0.7815,0.7815,0.78135,0.7815,42200000.0
2008-04-25 14:37:00,0.7815,0.78155,0.78145,0.78145,39200000.0
2008-04-25 14:38:00,0.78145,0.78155,0.78145,0.78155,32000000.0
2008-04-25 14:39:00,0.78155,0.78155,0.7815,0.78155,69100000.0
2008-04-25 14:40:00,0.78155,0.78155,0.78145,0.78155,15800000.0
2008-04-25 14:41:00,0.78155,0.78155,0.7814,0.7814,31000000.0
2008-04-25 14:42:00,0.7814,0.78145,0.78105,0.78115,88200000.0
2008-04-25 14:43:00,0.78115,0.78135,0.78105,0.78125,64100000.0
2008-04-25 14:44:00,0.78125,0.78125,0.78095,0.78105,61700000.0
2008-04-25 14:45:00,0.78105,0.78115,0.78105,0.78105,85700000.0
2008-04-25 14:46:00,0.78105,0.7811,0.78075,0.78075,78700000.0
2008-04-25 14:47:00,0.78075,0.781,0.78075,0.781,35100000.0
2008-04-25 14:48:00,0.781,0.781,0.781,0.781,7600000.0
2008-04-25 14:49:00,0.781,0.7811,0.781,0.781,15000000.0
2008-04-25 14:50:00,0.781,0.7811,0.781,0.7811,28200000.0
2008-04-25 14:51:00,0.7811,0.7811,0.7811,0.7811,7800000.0
2008-04-25 14:52:00,0.7811,0.7811,0.7808,0.7809,16800000.0
2008-04-25 14:53:00,0.7809,0.7809,0.7809,0.7809,15200000.0
2008-04-25 14:54:00,0.7809,0.781,0.7807,0.781,25100000.0
2008-04-25 14:55:00,0.781,0.781,0.7807,0.7808,43200000.0
2008-04-25 14:56:00,0.7808,0.7808,0.7805,0.7805,20300000.0
2008-04-25 14:57:00,0.7805,0.7806,0.7805,0.7806,11600000.0
2008-04-25 14:58:00,0.7806,0.7807,0.7806,0.7806,44500000.0
2008-04-25 14:59:00,0.7806,0.7806,0.7806,0.7806,16500000.0
2008-04-25 15:00:00,0.7806,0.7806,0.7802,0.7803,125400000.0
2008-04-25 15:01:00,0.7803,0.7804,0.7802,0.78035,156100000.0
2008-04-25 15:02:00,0.78035,0.7804,0.78,0.78,45600000.0
2008-04-25 15:03:00,0.78,0.7803,0.78,0.78,39100000.0
2008-04-25 15:04:00,0.78,0.78,0.7798,0.78,120900000.0
2008-04-25 15:05:00,0.78,0.7802,0.78,0.7802,43700000.0
2008-04-25 15:06:00,0.7802,0.7802,0.7802,0.7802,7000000.0
2008-04-25 15:07:00,0.7802,0.7802,0.7798,0.7799,64100000.0
2008-04-25 15:08:00,0.7799,0.7802,0.7799,0.7801,32300000.0
2008-04-25 15:09:00,0.7801,0.78025,0.7801,0.7802,97200000.0
2008-04-25 15:10:00,0.78025,0.7803,0.7802,0.7803,17000000.0
2008-04-25 15:11:00,0.7803,0.7804,0.7803,0.7804,12100000.0
2008-04-25 15:12:00,0.7804,0.7804,0.7804,0.7804,5000000.0
2008-04-25 15:13:00,0.7804,0.7806,0.7804,0.78055,21000000.0
2008-04-25 15:14:00,0.78055,0.7807,0.7805,0.7805,28900000.0
2008-04-25 15:15:00,0.7805,0.7807,0.7805,0.7806,31400000.0
2008-04-25 15:16:00,0.7806,0.7806,0.7805,0.7805,25500000.0
2008-04-25 15:17:00,0.7805,0.7806,0.7805,0.7805,34600000.0
2008-04-25 15:18:00,0.7805,0.78085,0.7805,0.7807,35300000.0
2008-04-25 15:19:00,0.7807,0.78085,0.7807,0.7807,13300000.0
2008-04-25 15:20:00,0.7807,0.7807,0.7805,0.7805,16700000.0
2008-04-25 15:21:00,0.78055,0.7817,0.78055,0.7816,54000000.0
2008-04-25 15:22:00,0.7817,0.7817,0.78125,0.78125,26000000.0
2008-04-25 15:23:00,0.78125,0.7813,0.78125,0.7813,20600000.0
2008-04-25 15:24:00,0.7813,0.782,0.7813,0.7819,108800000.0
2008-04-25 15:25:00,0.7819,0.7819,0.7818,0.7819,73400000.0
2008-04-25 15:26:00,0.7819,0.7823,0.78185,0.782,108100000.0
2008-04-25 15:27:00,0.782,0.7821,0.782,0.7821,78200000.0
2008-04-25 15:28:00,0.7821,0.7822,0.7821,0.7821,37400000.0
2008-04-25 15:29:00,0.7821,0.7821,0.7818,0.782,15200000.0
2008-04-25 15:30:00,0.782,0.782,0.7819,0.7819,28700000.0
2008-04-25 15:31:00,0.7819,0.7821,0.7819,0.7821,23400000.0
2008-04-25 15:32:00,0.7821,0.7821,0.7818,0.7821,22100000.0
2008-04-25 15:33:00,0.7821,0.7821,0.7817,0.7817,17900000.0
2008-04-25 15:34:00,0.7817,0.7817,0.7817,0.7817,18200000.0
2008-04-25 15:35:00,0.7817,0.7818,0.7817,0.7817,16200000.0
2008-04-25 15:36:00,0.7817,0.7818,0.7816,0.7817,26000000.0
2008-04-25 15:37:00,0.7817,0.7817,0.7815,0.7815,232000000.0
2008-04-25 15:38:00,0.7815,0.7815,0.7812,0.78135,240900000.0
2008-04-25 15:39:00,0.78135,0.7814,0.78135,0.7814,52700000.0
2008-04-25 15:40:00,0.7814,0.7814,0.7811,0.7812,46500000.0
2008-04-25 15:41:00,0.7812,0.7814,0.7811,0.7811,34600000.0
2008-04-25 15:42:00,0.7811,0.78125,0.7811,0.7812,89500000.0
2008-04-25 15:43:00,0.7812,0.7812,0.7811,0.7812,103900000.0
2008-04-25 15:44:00,0.7812,0.7813,0.7812,0.7812,217900000.0
2008-04-25 15:45:00,0.7812,0.7814,0.7811,0.7811,308700000.0
2008-04-25 15:46:00,0.7811,0.7812,0.781,0.7811,209400000.0
2008-04-25 15:47:00,0.7811,0.7812,0.781,0.781,625100000.0
2008-04-25 15:48:00,0.781,0.7811,0.781,0.781,626700001.0
2008-04-25 15:49:00,0.7811,0.7813,0.781,0.7813,177200000.0
2008-04-25 15:50:00,0.7813,0.7813,0.7811,0.7812,168400000.0
2008-04-25 15:51:00,0.7812,0.7812,0.7812,0.7812,82400000.0
2008-04-25 15:52:00,0.7812,0.7812,0.7809,0.78095,504300000.0
2008-04-25 15:53:00,0.78095,0.7811,0.78095,0.781,183600000.0
2008-04-25 15:54:00,0.781,0.7811,0.7809,0.7811,74800000.0
2008-04-25 15:55:00,0.7811,0.7811,0.781,0.781,236000000.0
2008-04-25 15:56:00,0.781,0.78145,0.781,0.78145,181100000.0
2008-04-25 15:57:00,0.78145,0.7815,0.78145,0.78145,45600000.0
2008-04-25 15:58:00,0.78145,0.7815,0.7813,0.78145,167600001.0
2008-04-25 15:59:00,0.78145,0.7815,0.78145,0.7815,41800000.0
2008-04-25 16:00:00,0.7815,0.78155,0.7812,0.7813,136400000.0
2008-04-25 16:01:00,0.7813,0.7813,0.7812,0.7812,264600000.0
2008-04-25 16:02:00,0.7812,0.7813,0.7812,0.7812,220000000.0
2008-04-25 16:03:00,0.7812,0.7813,0.7811,0.7812,91900000.0
2008-04-25 16:04:00,0.7812,0.7812,0.7805,0.78055,93400000.0
2008-04-25 16:05:00,0.78055,0.78095,0.78055,0.78075,40200000.0
2008-04-25 16:06:00,0.78075,0.7809,0.7807,0.7808,55900000.0
2008-04-25 16:07:00,0.7808,0.7811,0.7808,0.78105,21200000.0
2008-04-25 16:08:00,0.78105,0.78105,0.781,0.781,22300000.0
2008-04-25 16:09:00,0.781,0.781,0.781,0.781,8400000.0
2008-04-25 16:10:00,0.781,0.7812,0.781,0.781,20400000.0
2008-04-25 16:11:00,0.781,0.7812,0.781,0.7812,61200000.0
2008-04-25 16:12:00,0.7812,0.7812,0.7812,0.7812,57600000.0
2008-04-25 16:13:00,0.7812,0.78135,0.7812,0.78135,57600000.0
2008-04-25 16:14:00,0.78135,0.78135,0.78105,0.78105,23200000.0
2008-04-25 16:15:00,0.78105,0.78105,0.78105,0.78105,15600000.0
2008-04-25 16:16:00,0.78105,0.78105,0.78095,0.781,14000000.0
2008-04-25 16:17:00,0.781,0.7812,0.781,0.781,31500000.0
2008-04-25 16:18:00,0.781,0.7816,0.781,0.7812,104200000.0
2008-04-25 16:19:00,0.7812,0.7815,0.781,0.7815,151900000.0
2008-04-25 16:20:00,0.7815,0.7815,0.7813,0.7813,59100000.0
2008-04-25 16:21:00,0.7813,0.7813,0.7813,0.7813,21000000.0
2008-04-25 16:22:00,0.7813,0.7813,0.781,0.781,36800000.0
2008-04-25 16:23:00,0.781,0.7812,0.781,0.7811,52600000.0
2008-04-25 16:24:00,0.7811,0.7811,0.781,0.78105,23600000.0
2008-04-25 16:25:00,0.78105,0.7811,0.781,0.7811,17200000.0
2008-04-25 16:26:00,0.7811,0.7811,0.781,0.781,29900000.0
2008-04-25 16:27:00,0.781,0.781,0.781,0.781,13300000.0
2008-04-25 16:28:00,0.781,0.781,0.781,0.781,9800000.0
2008-04-25 16:29:00,0.781,0.781,0.781,0.781,8400000.0
2008-04-25 16:30:00,0.781,0.78105,0.781,0.781,31100000.0
2008-04-25 16:31:00,0.781,0.7811,0.781,0.781,47100000.0
2008-04-25 16:32:00,0.781,0.78105,0.7809,0.781,63500000.0
2008-04-25 16:33:00,0.781,0.78105,0.78085,0.78105,23200000.0
2008-04-25 16:34:00,0.78105,0.78105,0.78105,0.78105,16800000.0
2008-04-25 16:35:00,0.78105,0.7811,0.78105,0.7811,19900000.0
2008-04-25 16:36:00,0.7811,0.7811,0.7811,0.7811,12600000.0
2008-04-25 16:37:00,0.7811,0.7811,0.78105,0.7811,37800000.0
2008-04-25 16:38:00,0.7811,0.7811,0.78095,0.78095,40600000.0
2008-04-25 16:39:00,0.7809,0.78125,0.78075,0.78125,60900000.0
2008-04-25 16:40:00,0.78125,0.7813,0.78125,0.7813,38600000.0
2008-04-25 16:41:00,0.7813,0.78145,0.78125,0.78135,48800000.0
2008-04-25 16:42:00,0.78135,0.78165,0.78135,0.78145,17200000.0
2008-04-25 16:43:00,0.78145,0.7816,0.78145,0.7815,50900000.0
2008-04-25 16:44:00,0.7815,0.782,0.7815,0.7819,67700000.0
2008-04-25 16:45:00,0.78195,0.78245,0.78195,0.7822,138400000.0
2008-04-25 16:46:00,0.7822,0.7822,0.7818,0.782,76200000.0
2008-04-25 16:47:00,0.782,0.7823,0.7819,0.7819,65100000.0
2008-04-25 16:48:00,0.7819,0.782,0.7819,0.78195,72700000.0
2008-04-25 16:49:00,0.78195,0.7821,0.7817,0.78195,133400000.0
2008-04-25 16:50:00,0.78195,0.7826,0.78195,0.7822,124900000.0
2008-04-25 16:51:00,0.7822,0.7825,0.7822,0.7825,46100000.0
2008-04-25 16:52:00,0.7825,0.78275,0.78245,0.7825,96300000.0
2008-04-25 16:53:00,0.7825,0.78255,0.7825,0.7825,44200000.0
2008-04-25 16:54:00,0.7825,0.7825,0.7822,0.7822,121400000.0
2008-04-25 16:55:00,0.7822,0.7825,0.7822,0.7825,30200000.0
2008-04-25 16:56:00,0.7825,0.7825,0.78225,0.78225,32700000.0
2008-04-25 16:57:00,0.7822,0.7822,0.7821,0.78215,30000000.0
2008-04-25 16:58:00,0.78215,0.7827,0.78215,0.7826,67900000.0
2008-04-25 16:59:00,0.7826,0.78415,0.7824,0.784,259700000.0
2008-04-25 17:00:00,0.784,0.78405,0.7836,0.7838,241500000.0
2008-04-25 17:01:00,0.7838,0.784,0.78335,0.78345,240100000.0
2008-04-25 17:02:00,0.78345,0.7839,0.78345,0.7838,173700000.0
2008-04-25 17:03:00,0.7838,0.7838,0.78365,0.78365,92400000.0
2008-04-25 17:04:00,0.78365,0.78365,0.78345,0.7836,84100000.0
2008-04-25 17:05:00,0.7836,0.78365,0.78355,0.7836,118800000.0
2008-04-25 17:06:00,0.7836,0.7838,0.78355,0.78355,150200000.0
2008-04-25 17:07:00,0.78355,0.78355,0.7834,0.78345,63300000.0
2008-04-25 17:08:00,0.78345,0.78345,0.783,0.7831,143200000.0
2008-04-25 17:09:00,0.7831,0.7833,0.78305,0.7831,172500000.0
2008-04-25 17:10:00,0.7831,0.7832,0.7829,0.78315,67100000.0
2008-04-25 17:11:00,0.78315,0.7832,0.783,0.7832,80900000.0
2008-04-25 17:12:00,0.7832,0.78325,0.7831,0.7831,31200000.0
2008-04-25 17:13:00,0.7831,0.7831,0.78265,0.78265,27100000.0
2008-04-25 17:14:00,0.78265,0.7829,0.78265,0.7829,39600000.0
2008-04-25 17:15:00,0.7829,0.783,0.7827,0.7828,77400000.0
2008-04-25 17:16:00,0.7828,0.783,0.7828,0.783,57200000.0
2008-04-25 17:17:00,0.783,0.7831,0.783,0.7831,9200000.0
2008-04-25 17:18:00,0.7831,0.7832,0.783,0.7832,22600000.0
2008-04-25 17:19:00,0.7832,0.7834,0.783,0.783,76300000.0
2008-04-25 17:20:00,0.783,0.7831,0.783,0.7831,6300000.0
2008-04-25 17:21:00,0.7831,0.7832,0.7831,0.7832,26600000.0
2008-04-25 17:22:00,0.7832,0.7832,0.7831,0.7832,81700000.0
2008-04-25 17:23:00,0.7831,0.7833,0.7831,0.7833,23900000.0
2008-04-25 17:24:00,0.7833,0.7833,0.7831,0.7833,18600000.0
2008-04-25 17:25:00,0.7833,0.7834,0.783,0.783,26100000.0
2008-04-25 17:26:00,0.783,0.783,0.783,0.783,12800000.0
2008-04-25 17:27:00,0.783,0.783,0.783,0.783,10600000.0
2008-04-25 17:28:00,0.783,0.783,0.7828,0.7828,29900000.0
2008-04-25 17:29:00,0.7828,0.7828,0.7827,0.7827,21700000.0
2008-04-25 17:30:00,0.7827,0.7827,0.7825,0.7825,76000000.0
2008-04-25 17:31:00,0.7825,0.7825,0.78215,0.78215,23500000.0
2008-04-25 17:32:00,0.7823,0.7823,0.7821,0.7822,15100000.0
2008-04-25 17:33:00,0.7822,0.7825,0.7822,0.7824,42400000.0
2008-04-25 17:34:00,0.7824,0.78255,0.7824,0.78255,11100000.0
2008-04-25 17:35:00,0.7826,0.7827,0.7823,0.7825,92700000.0
2008-04-25 17:36:00,0.7825,0.7825,0.782,0.7822,40400000.0
2008-04-25 17:37:00,0.7822,0.7826,0.7822,0.7824,94200000.0
2008-04-25 17:38:00,0.7824,0.7825,0.7822,0.78235,138900000.0
2008-04-25 17:39:00,0.78235,0.7827,0.7822,0.7824,44200000.0
2008-04-25 17:40:00,0.7824,0.7824,0.7822,0.7822,60000000.0
2008-04-25 17:41:00,0.7822,0.7822,0.7819,0.7821,117000000.0
2008-04-25 17:42:00,0.7821,0.7822,0.7821,0.7822,52200000.0
2008-04-25 17:43:00,0.7822,0.7824,0.7822,0.7823,127800000.0
2008-04-25 17:44:00,0.7823,0.7825,0.7823,0.7825,247800000.0
2008-04-25 17:45:00,0.7825,0.7827,0.7824,0.7827,218000000.0
2008-04-25 17:46:00,0.7827,0.7829,0.78255,0.78275,100900000.0
2008-04-25 17:47:00,0.78275,0.7828,0.7826,0.7826,47300000.0
2008-04-25 17:48:00,0.7826,0.7827,0.78215,0.7822,130800000.0
2008-04-25 17:49:00,0.7822,0.7823,0.7819,0.7819,97700000.0
2008-04-25 17:50:00,0.7819,0.7819,0.7813,0.7817,106500000.0
2008-04-25 17:51:00,0.7817,0.7817,0.781,0.7815,101900000.0
2008-04-25 17:52:00,0.7815,0.7818,0.7812,0.78135,114000000.0
2008-04-25 17:53:00,0.78135,0.7815,0.78135,0.7815,16700000.0
2008-04-25 17:54:00,0.7815,0.78155,0.7814,0.7815,68200000.0
2008-04-25 17:55:00,0.7815,0.7815,0.7814,0.78145,47200000.0
2008-04-25 17:56:00,0.78145,0.7817,0.78145,0.7816,28300000.0
2008-04-25 17:57:00,0.7816,0.78165,0.78145,0.7816,24500000.0
2008-04-25 17:58:00,0.7816,0.7816,0.7815,0.7815,15100000.0
2008-04-25 17:59:00,0.78155,0.782,0.78155,0.782,76600000.0
2008-04-25 18:00:00,0.782,0.782,0.782,0.782,14200000.0
2008-04-25 18:01:00,0.782,0.782,0.782,0.782,65200000.0
2008-04-25 18:02:00,0.782,0.7824,0.782,0.78215,151500000.0
2008-04-25 18:03:00,0.78215,0.78225,0.78215,0.7822,19500000.0
2008-04-25 18:04:00,0.7822,0.7822,0.78215,0.78215,10800000.0
2008-04-25 18:05:00,0.78215,0.78215,0.78205,0.7821,245100000.0
2008-04-25 18:06:00,0.7821,0.7823,0.7821,0.78215,184800000.0
2008-04-25 18:07:00,0.78215,0.7823,0.78215,0.7823,90600000.0
2008-04-25 18:08:00,0.7823,0.7824,0.7823,0.7824,39900000.0
2008-04-25 18:09:00,0.7824,0.7824,0.7817,0.7817,213000000.0
2008-04-25 18:10:00,0.7817,0.7817,0.78145,0.78155,122700000.0
2008-04-25 18:11:00,0.7816,0.78205,0.7816,0.78195,116700000.0
2008-04-25 18:12:00,0.78195,0.78195,0.78185,0.78185,9900000.0
2008-04-25 18:13:00,0.78185,0.78225,0.78185,0.7822,155300000.0
2008-04-25 18:14:00,0.7822,0.7826,0.7821,0.7824,306600000.0
2008-04-25 18:15:00,0.7824,0.7824,0.7824,0.7824,16000000.0
2008-04-25 18:16:00,0.7824,0.7825,0.7824,0.7825,91600000.0
2008-04-25 18:17:00,0.7825,0.78255,0.78245,0.7825,66100000.0
2008-04-25 18:18:00,0.7825,0.7825,0.78235,0.78235,102100000.0
2008-04-25 18:19:00,0.78235,0.78235,0.7814,0.7814,45500000.0
2008-04-25 18:20:00,0.7814,0.7814,0.7814,0.7814,60800000.0
2008-04-25 18:21:00,0.7814,0.7814,0.78135,0.78135,12200000.0
2008-04-25 18:22:00,0.78135,0.7814,0.78125,0.7814,48600000.0
2008-04-25 18:23:00,0.7814,0.78145,0.78135,0.7814,76500000.0
2008-04-25 18:24:00,0.7814,0.7814,0.78135,0.7814,52100000.0
2008-04-25 18:25:00,0.7814,0.7814,0.7814,0.7814,19200000.0
2008-04-25 18:26:00,0.7814,0.7814,0.7814,0.7814,28800000.0
2008-04-25 18:27:00,0.7815,0.78155,0.7815,0.78155,87200000.0
2008-04-25 18:28:00,0.78155,0.78155,0.78145,0.78155,54200000.0
2008-04-25 18:29:00,0.78155,0.78155,0.78145,0.78145,22200000.0
2008-04-25 18:30:00,0.78145,0.7819,0.78145,0.7819,198900000.0
2008-04-25 18:31:00,0.7819,0.782,0.78145,0.78145,110100000.0
2008-04-25 18:32:00,0.78145,0.7815,0.78145,0.78145,19800000.0
2008-04-25 18:33:00,0.78145,0.78145,0.78085,0.78085,74500000.0
2008-04-25 18:34:00,0.78085,0.78105,0.7806,0.7806,267300000.0
2008-04-25 18:35:00,0.7806,0.78075,0.78055,0.78075,78000000.0
2008-04-25 18:36:00,0.78075,0.78075,0.78055,0.78055,16800000.0
2008-04-25 18:37:00,0.78055,0.7806,0.78055,0.78055,41600000.0
2008-04-25 18:38:00,0.78055,0.78055,0.78055,0.78055,16800000.0
2008-04-25 18:39:00,0.78055,0.78055,0.7803,0.7805,275600000.0
2008-04-25 18:40:00,0.7805,0.7805,0.7805,0.7805,134400000.0
2008-04-25 18:41:00,0.7805,0.7805,0.7805,0.7805,72800000.0
2008-04-25 18:42:00,0.7805,0.7805,0.7805,0.7805,33600000.0
2008-04-25 18:43:00,0.7805,0.7805,0.7805,0.7805,33600000.0
2008-04-25 18:44:00,0.7805,0.7805,0.7805,0.7805,145600000.0
2008-04-25 18:45:00,0.7805,0.7805,0.7804,0.7804,246500000.0
2008-04-25 18:46:00,0.7804,0.7808,0.7804,0.7808,579899990.0
2008-04-25 18:47:00,0.7808,0.7808,0.7808,0.7808,394499997.0
2008-04-25 18:48:00,0.7808,0.781,0.7808,0.781,420000001.0
2008-04-25 18:49:00,0.781,0.7812,0.78095,0.7812,413699998.0
2008-04-25 18:50:00,0.7812,0.7812,0.7812,0.7812,228999987.0
2008-04-25 18:51:00,0.7812,0.7813,0.7812,0.7813,233999988.0
2008-04-25 18:52:00,0.7813,0.7815,0.7813,0.78135,214500000.0
2008-04-25 18:53:00,0.78135,0.78135,0.78125,0.78135,22200000.0
2008-04-25 18:54:00,0.78135,0.78135,0.78125,0.7813,11600000.0
2008-04-25 18:55:00,0.7813,0.7813,0.78125,0.7813,47200000.0
2008-04-25 18:56:00,0.7813,0.7813,0.78125,0.78125,5600000.0
2008-04-25 18:57:00,0.78125,0.78125,0.78115,0.78115,25900000.0
2008-04-25 18:58:00,0.78115,0.78115,0.78085,0.78105,38700000.0
2008-04-25 18:59:00,0.78105,0.78105,0.78095,0.781,30000000.0
2008-04-25 19:00:00,0.781,0.781,0.7805,0.7805,42000000.0
2008-04-25 19:01:00,0.7805,0.7809,0.7805,0.78065,77800000.0
2008-04-25 19:02:00,0.78065,0.78065,0.7805,0.7805,10400000.0
2008-04-25 19:03:00,0.7805,0.78055,0.7805,0.78055,9000000.0
2008-04-25 19:04:00,0.78055,0.7807,0.78045,0.78045,82400000.0
2008-04-25 19:05:00,0.78045,0.78045,0.78025,0.78035,50800000.0
2008-04-25 19:06:00,0.78035,0.78035,0.77955,0.7796,39800000.0
2008-04-25 19:07:00,0.7796,0.78025,0.7796,0.78025,30500000.0
2008-04-25 19:08:00,0.78025,0.78035,0.78025,0.78035,17200000.0
2008-04-25 19:09:00,0.78035,0.7804,0.78035,0.7804,16200000.0
2008-04-25 19:10:00,0.7804,0.7804,0.78035,0.78035,7600000.0
2008-04-25 19:11:00,0.78035,0.7804,0.7803,0.7804,146300000.0
2008-04-25 19:12:00,0.7804,0.7804,0.7803,0.78035,60600000.0
2008-04-25 19:13:00,0.78035,0.78045,0.78035,0.7804,56800000.0
2008-04-25 19:14:00,0.7804,0.7804,0.78025,0.78025,122100000.0
2008-04-25 19:15:00,0.78025,0.7803,0.78025,0.7803,44800000.0
2008-04-25 19:16:00,0.7803,0.7803,0.7802,0.7802,64000000.0
2008-04-25 19:17:00,0.7802,0.7802,0.7801,0.7802,217100000.0
2008-04-25 19:18:00,0.7802,0.78025,0.7802,0.78025,70400000.0
2008-04-25 19:19:00,0.78025,0.78025,0.7802,0.78025,63300003.0
2008-04-25 19:20:00,0.78025,0.78025,0.78025,0.78025,12000000.0
2008-04-25 19:21:00,0.78025,0.7805,0.78025,0.7804,57400001.0
2008-04-25 19:22:00,0.7804,0.7804,0.7804,0.7804,72800000.0
2008-04-25 19:23:00,0.7804,0.7804,0.7804,0.7804,42400000.0
2008-04-25 19:24:00,0.7804,0.78045,0.78035,0.78035,58200000.0
2008-04-25 19:25:00,0.7804,0.7804,0.7804,0.7804,139100000.0
2008-04-25 19:26:00,0.78035,0.7806,0.78035,0.7806,24000000.0
2008-04-25 19:27:00,0.7806,0.7806,0.78015,0.7802,74900000.0
2008-04-25 19:28:00,0.7802,0.7802,0.7801,0.78015,16900000.0
2008-04-25 19:29:00,0.78015,0.78015,0.7801,0.78015,18200000.0
2008-04-25 19:30:00,0.78015,0.78015,0.77985,0.77995,57400000.0
2008-04-25 19:31:00,0.77995,0.78005,0.77995,0.78005,5600000.0
2008-04-25 19:32:00,0.78005,0.78005,0.78005,0.78005,2000000.0
2008-04-25 19:33:00,0.78005,0.78015,0.78005,0.78015,12700000.0
2008-04-25 19:34:00,0.78015,0.78015,0.78015,0.78015,6600000.0
2008-04-25 19:35:00,0.78015,0.78015,0.78015,0.78015,8800000.0
2008-04-25 19:36:00,0.78015,0.78015,0.78015,0.78015,11000000.0
2008-04-25 19:37:00,0.78015,0.78015,0.78015,0.78015,5500000.0
2008-04-25 19:38:00,0.78015,0.78025,0.78015,0.78025,17600000.0
2008-04-25 19:39:00,0.78025,0.78025,0.78025,0.78025,17500000.0
2008-04-25 19:40:00,0.78025,0.78025,0.78025,0.78025,7700000.0
2008-04-25 19:41:00,0.78025,0.7807,0.78025,0.78045,24900000.0
2008-04-25 19:42:00,0.78045,0.78055,0.78045,0.7805,33500000.0
2008-04-25 19:43:00,0.7805,0.781,0.78045,0.78075,64800000.0
2008-04-25 19:44:00,0.78075,0.78075,0.78075,0.78075,16400000.0
2008-04-25 19:45:00,0.78075,0.78075,0.78075,0.78075,5500000.0
2008-04-25 19:46:00,0.78075,0.7809,0.7806,0.7809,83900000.0
2008-04-25 19:47:00,0.7809,0.78105,0.7809,0.7809,56300000.0
2008-04-25 19:48:00,0.7809,0.7809,0.78055,0.78055,77700000.0
2008-04-25 19:49:00,0.78055,0.78055,0.78055,0.78055,16800000.0
2008-04-25 19:50:00,0.78055,0.78055,0.78055,0.78055,8800000.0
2008-04-25 19:51:00,0.78055,0.78055,0.78045,0.78045,12800000.0
2008-04-25 19:52:00,0.78045,0.78045,0.78045,0.78045,5600000.0
2008-04-25 19:53:00,0.78045,0.78055,0.78045,0.78055,17400000.0
2008-04-25 19:54:00,0.7806,0.78075,0.7806,0.78075,23800000.0
2008-04-25 19:55:00,0.78075,0.7808,0.78075,0.78075,29400000.0
2008-04-25 19:56:00,0.78075,0.7808,0.7807,0.7807,38100000.0
2008-04-25 19:57:00,0.7808,0.7808,0.7808,0.7808,76000000.0
2008-04-25 19:58:00,0.7808,0.7808,0.7807,0.7808,164600000.0
2008-04-25 19:59:00,0.7808,0.7809,0.7808,0.7809,88400000.0
2008-04-25 20:00:00,0.7809,0.7809,0.78065,0.78065,67300000.0
2008-04-25 20:01:00,0.78065,0.78065,0.78065,0.78065,7200000.0
2008-04-25 20:02:00,0.78065,0.78065,0.78035,0.78035,19500000.0
2008-04-25 20:03:00,0.78035,0.78035,0.78035,0.78035,4400000.0
2008-04-25 20:04:00,0.78035,0.78045,0.78035,0.78045,16900000.0
2008-04-25 20:05:00,0.78045,0.78045,0.78045,0.78045,6400000.0
2008-04-25 20:06:00,0.78045,0.78045,0.78045,0.78045,9200000.0
2008-04-25 20:07:00,0.78045,0.78045,0.78045,0.78045,6600000.0
2008-04-25 20:08:00,0.78045,0.78045,0.78045,0.78045,9900000.0
2008-04-25 20:09:00,0.78045,0.78045,0.7802,0.7802,75700000.0
2008-04-25 20:10:00,0.7802,0.7802,0.7802,0.7802,47300000.0
2008-04-25 20:11:00,0.7802,0.7802,0.78005,0.7801,64400000.0
2008-04-25 20:12:00,0.7801,0.78015,0.7801,0.78015,21100000.0
2008-04-25 20:13:00,0.78015,0.78015,0.779,0.779,64800000.0
2008-04-25 20:14:00,0.779,0.7797,0.779,0.7797,49000000.0
2008-04-25 20:15:00,0.7797,0.7797,0.7791,0.7791,195300000.0
2008-04-25 20:16:00,0.7791,0.7796,0.77905,0.77955,61600000.0
2008-04-25 20:17:00,0.77955,0.77955,0.77905,0.77915,57300000.0
2008-04-25 20:18:00,0.77915,0.7792,0.77915,0.77915,7800000.0
2008-04-25 20:19:00,0.77915,0.77925,0.77915,0.77915,12200000.0
2008-04-25 20:20:00,0.77915,0.77925,0.7791,0.77925,192800000.0
2008-04-25 20:21:00,0.77925,0.7797,0.7791,0.77925,93600000.0
2008-04-25 20:22:00,0.77925,0.7793,0.7792,0.77925,42000000.0
2008-04-25 20:23:00,0.77925,0.77935,0.7791,0.7791,88400000.0
2008-04-25 20:24:00,0.7791,0.77925,0.7791,0.77925,11600000.0
2008-04-25 20:25:00,0.77935,0.7794,0.77925,0.7794,116600000.0
2008-04-25 20:26:00,0.7794,0.7798,0.7794,0.7795,108900000.0
2008-04-25 20:27:00,0.7795,0.7795,0.7795,0.7795,33600000.0
2008-04-25 20:28:00,0.7795,0.77955,0.7795,0.77955,51500000.0
2008-04-25 20:29:00,0.77955,0.77965,0.77955,0.77965,31400000.0
2008-04-25 20:30:00,0.77965,0.78,0.77965,0.78,447400000.0
2008-04-25 20:31:00,0.78,0.7801,0.7799,0.7801,161600000.0
2008-04-25 20:32:00,0.7801,0.78025,0.7801,0.78015,140000000.0
2008-04-25 20:33:00,0.7802,0.7803,0.78,0.78,121800000.0
2008-04-25 20:34:00,0.78,0.78,0.78,0.78,34400000.0
2008-04-25 20:35:00,0.78,0.78,0.78,0.78,38700000.0
2008-04-25 20:36:00,0.78,0.78,0.78,0.78,21500000.0
2008-04-25 20:37:00,0.78,0.78,0.78,0.78,21500000.0
2008-04-25 20:38:00,0.78,0.78,0.78,0.78,20300000.0
2008-04-25 20:39:00,0.78,0.78,0.78,0.78,32000000.0
2008-04-25 20:40:00,0.78,0.78005,0.77995,0.77995,57600000.0
2008-04-25 20:41:00,0.77995,0.77995,0.77995,0.77995,33600000.0
2008-04-25 20:42:00,0.77995,0.77995,0.7799,0.7799,13600000.0
2008-04-25 20:43:00,0.7799,0.77995,0.7799,0.77995,30800000.0
2008-04-25 20:44:00,0.77995,0.78005,0.77975,0.77985,269100000.0
2008-04-25 20:45:00,0.77985,0.77995,0.7798,0.77995,117600000.0
2008-04-25 20:46:00,0.77995,0.77995,0.77985,0.77985,12000000.0
2008-04-25 20:47:00,0.77985,0.77985,0.77965,0.77965,41300000.0
2008-04-25 20:48:00,0.77965,0.77985,0.77965,0.77985,106400000.0
2008-04-25 20:49:00,0.77985,0.77985,0.77985,0.77985,124000000.0
2008-04-25 20:50:00,0.77985,0.77985,0.77955,0.77965,235099995.0
2008-04-25 20:51:00,0.77965,0.77965,0.77965,0.77965,67400000.0
2008-04-25 20:52:00,0.77965,0.77975,0.77965,0.77975,33700000.0
2008-04-25 20:53:00,0.77975,0.77975,0.77975,0.77975,56800000.0
2008-04-25 20:54:00,0.77975,0.77995,0.77975,0.77985,79600000.0
2008-04-25 20:55:00,0.77985,0.78095,0.77985,0.7804,271400000.0
2008-04-25 20:56:00,0.78045,0.78045,0.78045,0.78045,56000000.0
2008-04-25 20:57:00,0.78045,0.78045,0.78045,0.78045,40000000.0
2008-04-25 20:58:00,0.78045,0.78045,0.78045,0.78045,36000000.0
2008-04-25 20:59:00,0.78055,0.7808,0.78045,0.78055,199600000.0
2008-04-25 21:00:00,0.78055,0.78075,0.77985,0.78025,362300000.0
2008-04-25 21:01:00,0.78025,0.78045,0.78025,0.78045,388300000.0
2008-04-25 21:02:00,0.78055,0.78095,0.78055,0.78095,325700000.0
2008-04-25 21:03:00,0.78095,0.78095,0.78075,0.78095,144800000.0
2008-04-25 21:04:00,0.78095,0.78095,0.78095,0.78095,64000000.0
2008-04-25 21:05:00,0.78095,0.78095,0.78095,0.78095,83200000.0
2008-04-25 21:06:00,0.78095,0.78095,0.78095,0.78095,31200000.0
2008-04-25 21:07:00,0.78095,0.78095,0.78095,0.78095,2400000.0
2008-04-25 21:08:00,0.78095,0.78095,0.78095,0.78095,21600000.0
2008-04-25 21:09:00,0.78095,0.78095,0.78095,0.78095,32000000.0
2008-04-25 21:10:00,0.78095,0.78095,0.78095,0.78095,12000000.0
2008-04-25 21:11:00,0.78095,0.78095,0.78095,0.78095,8000000.0
2008-04-25 21:12:00,0.78095,0.78095,0.78095,0.78095,12000000.0
2008-04-25 21:13:00,0.78095,0.78095,0.78095,0.78095,20800000.0
2008-04-25 21:14:00,0.78095,0.78095,0.78095,0.78095,3200000.0
2008-04-25 21:15:00,0.78105,0.78105,0.7804,0.78065,137900000.0
2008-04-25 21:16:00,0.78065,0.78075,0.78065,0.78075,9600000.0
2008-04-25 21:17:00,0.78075,0.78075,0.78075,0.78075,19200000.0
2008-04-25 21:18:00,0.78085,0.78085,0.78085,0.78085,12800000.0
2008-04-25 21:19:00,0.78085,0.78085,0.78085,0.78085,14400000.0
2008-04-25 21:20:00,0.78085,0.78085,0.78085,0.78085,6400000.0
2008-04-25 21:21:00,0.78085,0.78085,0.78085,0.78085,3200000.0
2008-04-25 21:22:00,0.78085,0.78085,0.78085,0.78085,8000000.0
2008-04-25 21:23:00,0.78065,0.78065,0.78065,0.78065,9500000.0
2008-04-25 21:24:00,0.78065,0.78075,0.78065,0.78075,8900000.0
2008-04-25 21:25:00,0.78075,0.78075,0.78075,0.78075,4800000.0
2008-04-25 21:26:00,0.78075,0.78075,0.78075,0.78075,14400000.0
2008-04-25 21:27:00,0.78075,0.78075,0.78075,0.78075,9600000.0
2008-04-25 21:28:00,0.78065,0.78065,0.78065,0.78065,62400000.0
2008-04-25 21:29:00,0.78065,0.78065,0.78065,0.78065,11200000.0
2008-04-25 21:30:00,0.78065,0.78065,0.78065,0.78065,33600000.0
2008-04-25 21:31:00,0.78065,0.78065,0.78065,0.78065,72800000.0
2008-04-25 21:32:00,0.78065,0.78065,0.78065,0.78065,16800000.0
2008-04-25 21:33:00,0.78065,0.78065,0.78065,0.78065,28000000.0
2008-04-25 21:34:00,0.78065,0.78065,0.78065,0.78065,14400000.0
2008-04-25 21:35:00,0.78065,0.78065,0.78065,0.78065,12800000.0
2008-04-25 21:36:00,0.78065,0.78065,0.78035,0.78035,39500000.0
2008-04-25 21:37:00,0.78035,0.78035,0.7802,0.7802,132800000.0
2008-04-25 21:38:00,0.7802,0.7802,0.7801,0.7801,56800000.0
2008-04-25 21:39:00,0.7801,0.7801,0.7801,0.7801,42100000.0
2008-04-25 21:40:00,0.7801,0.7801,0.78,0.78,9100000.0
2008-04-25 21:41:00,0.78,0.78,0.7798,0.7799,23400000.0
2008-04-25 21:42:00,0.7799,0.77995,0.7799,0.7799,33000000.0
2008-04-25 21:43:00,0.7799,0.7799,0.77985,0.77985,23400000.0
2008-04-25 21:44:00,0.77985,0.77985,0.77945,0.77945,79800002.0
2008-04-25 21:45:00,0.77945,0.77945,0.77945,0.77945,333900009.0
2008-04-25 21:46:00,0.77945,0.7795,0.77945,0.7795,81500000.0
2008-04-25 21:47:00,0.7795,0.7795,0.7795,0.7795,13600000.0
2008-04-25 21:48:00,0.77945,0.78,0.77945,0.77995,119600001.0
2008-04-25 21:49:00,0.77995,0.77995,0.77985,0.77985,123600000.0
2008-04-25 21:50:00,0.7799,0.78015,0.7799,0.78,93500000.0
2008-04-25 21:51:00,0.7801,0.7801,0.78005,0.78005,26800000.0
2008-04-25 21:52:00,0.78025,0.78035,0.78025,0.78035,321999995.0
2008-04-25 21:53:00,0.78035,0.78045,0.78035,0.78045,146500003.0
2008-04-25 21:54:00,0.78045,0.78065,0.78035,0.78045,111500000.0
2008-04-25 21:55:00,0.78045,0.78045,0.78045,0.78045,59200000.0
2008-04-25 21:56:00,0.78045,0.78045,0.7804,0.78045,93600000.0
2008-04-25 21:57:00,0.78055,0.78055,0.78055,0.78055,38400000.0
2008-04-25 21:58:00,0.78055,0.78055,0.78055,0.78055,50400000.0
2008-04-25 21:59:00,0.78065,0.78085,0.78065,0.7807,167200000.0
2008-04-25 22:00:00,0.7807,0.7807,0.7807,0.7807,52800000.0
2008-04-25 22:01:00,0.7807,0.78075,0.7807,0.7807,45600000.0
2008-04-25 22:02:00,0.7807,0.7807,0.7807,0.7807,38400000.0
2008-04-25 22:03:00,0.7807,0.7808,0.7807,0.7808,70400000.0
2008-04-25 22:04:00,0.7808,0.7808,0.7808,0.7808,21600000.0
2008-04-25 22:05:00,0.7808,0.7808,0.7808,0.7808,43200000.0
2008-04-25 22:06:00,0.7808,0.7809,0.7808,0.7809,38400000.0
2008-04-25 22:07:00,0.7809,0.7809,0.7808,0.7808,96000000.0
2008-04-25 22:08:00,0.7808,0.7808,0.78035,0.7805,177300001.0
2008-04-25 22:09:00,0.7806,0.7806,0.7806,0.7806,95200000.0
2008-04-25 22:10:00,0.7806,0.78065,0.7806,0.78065,37700000.0
2008-04-25 22:11:00,0.78065,0.78065,0.78065,0.78065,20900000.0
2008-04-25 22:12:00,0.7807,0.7807,0.7807,0.7807,48000000.0
2008-04-25 22:13:00,0.7807,0.7807,0.7807,0.7807,48000000.0
2008-04-25 22:14:00,0.7807,0.7807,0.7807,0.7807,36000000.0
2008-04-25 22:15:00,0.7807,0.78085,0.7807,0.78085,36000000.0
2008-04-25 22:16:00,0.78085,0.78085,0.78085,0.78085,16000000.0
2008-04-25 22:17:00,0.78085,0.78085,0.78085,0.78085,32000000.0
2008-04-25 22:18:00,0.78085,0.78085,0.78085,0.78085,16000000.0
2008-04-25 22:19:00,0.78085,0.78085,0.78085,0.78085,16000000.0
2008-04-25 22:20:00,0.78085,0.78085,0.78085,0.78085,20000000.0
2008-04-25 22:21:00,0.78085,0.78095,0.78085,0.78095,149200000.0
2008-04-25 22:22:00,0.78095,0.78105,0.78095,0.78095,81400000.0
2008-04-25 22:23:00,0.7812,0.7813,0.7812,0.7812,48800000.0
2008-04-25 22:24:00,0.7812,0.78135,0.7812,0.78135,85900000.0
2008-04-25 22:25:00,0.78135,0.7815,0.78135,0.7815,32900000.0
2008-04-25 22:26:00,0.7815,0.7815,0.7815,0.7815,12800000.0
2008-04-25 22:27:00,0.7815,0.7815,0.7815,0.7815,16000000.0
2008-04-25 22:28:00,0.7815,0.7815,0.7815,0.7815,9600000.0
2008-04-25 22:29:00,0.7815,0.7815,0.7815,0.7815,51200000.0
2008-04-25 22:30:00,0.7815,0.7815,0.7815,0.7815,25600000.0
2008-04-25 22:31:00,0.7815,0.7815,0.7815,0.7815,35200000.0
2008-04-25 22:32:00,0.7815,0.7815,0.7815,0.7815,25600000.0
2008-04-25 22:33:00,0.78155,0.78155,0.78155,0.78155,24000000.0
2008-04-25 22:34:00,0.78155,0.78155,0.78155,0.78155,20000000.0
2008-04-25 22:35:00,0.78155,0.7816,0.78155,0.7816,24000000.0
2008-04-25 22:36:00,0.7816,0.78165,0.7816,0.78165,112000000.0
2008-04-25 22:37:00,0.78165,0.78165,0.78165,0.78165,52000000.0
2008-04-25 22:38:00,0.78165,0.78165,0.78165,0.78165,44000000.0
2008-04-25 22:39:00,0.78165,0.78165,0.78165,0.78165,245600000.0
2008-04-25 22:40:00,0.78165,0.78165,0.78165,0.78165,192800000.0
2008-04-25 22:41:00,0.78165,0.78165,0.78165,0.78165,67200000.0
2008-04-25 22:42:00,0.78165,0.78225,0.78165,0.78225,416300000.0
2008-04-25 22:43:00,0.78225,0.78225,0.78225,0.78225,25100000.0
2008-04-25 22:44:00,0.78225,0.78225,0.78225,0.78225,3500000.0
2008-04-25 22:45:00,0.78225,0.78225,0.78225,0.78225,3000000.0
2008-04-25 22:46:00,0.78225,0.78225,0.78215,0.78215,146400000.0
2008-04-25 22:47:00,0.78215,0.78215,0.78215,0.78215,103200000.0
2008-04-25 22:48:00,0.78215,0.78235,0.78215,0.78235,141200000.0
2008-04-25 22:49:00,0.78235,0.7824,0.78235,0.78235,213600000.0
2008-04-25 22:50:00,0.78235,0.7826,0.78235,0.7826,58400000.0
2008-04-25 22:51:00,0.7826,0.7826,0.7825,0.7825,24000000.0
2008-04-25 22:52:00,0.7825,0.7825,0.7824,0.7824,22400000.0
2008-04-25 22:53:00,0.7824,0.7824,0.78135,0.78165,168600000.0
2008-04-25 22:54:00,0.78165,0.78185,0.78095,0.78105,174100000.0
2008-04-25 22:55:00,0.78105,0.78145,0.78105,0.78145,242800000.0
2008-04-25 22:56:00,0.78145,0.78145,0.78095,0.78095,92900000.0
2008-04-25 22:57:00,0.78105,0.78105,0.78105,0.78105,67200000.0
2008-04-25 22:58:00,0.78105,0.78105,0.78105,0.78105,78400000.0
2008-04-25 22:59:00,0.78105,0.7814,0.78105,0.7813,95700000.0
2008-04-28 00:01:00,0.7829,0.783,0.7829,0.783,156400000.0
2008-04-28 00:02:00,0.7831,0.7831,0.7831,0.7831,156400000.0
2008-04-28 00:03:00,0.7832,0.7833,0.7832,0.7833,156400000.0
2008-04-28 00:04:00,0.7834,0.7835,0.7832,0.7835,156400000.0
2008-04-28 00:05:00,0.7834,0.7834,0.7832,0.7833,156400000.0
2008-04-28 00:06:00,0.7832,0.7832,0.783,0.783,156400000.0
2008-04-28 00:07:00,0.7831,0.7831,0.7831,0.7831,156400000.0
2008-04-28 00:12:00,0.7832,0.7832,0.7831,0.7831,156400000.0
2008-04-28 00:15:00,0.7832,0.7832,0.7832,0.7832,156400000.0
2008-04-28 00:18:00,0.7833,0.7833,0.7832,0.7832,156400000.0
2008-04-28 00:20:00,0.7831,0.7831,0.7831,0.7831,156400000.0
2008-04-28 00:21:00,0.7832,0.7832,0.7831,0.7832,156400000.0
2008-04-28 00:24:00,0.7831,0.7832,0.7831,0.7832,156400000.0
2008-04-28 00:26:00,0.7833,0.7833,0.7833,0.7833,156400000.0
2008-04-28 00:33:00,0.7832,0.7832,0.7832,0.7832,156400000.0
2008-04-28 00:35:00,0.7831,0.7833,0.7831,0.7832,156400000.0
2008-04-28 00:37:00,0.7831,0.7831,0.7829,0.7831,156400000.0
2008-04-28 00:38:00,0.7829,0.7831,0.7827,0.7827,156400000.0
2008-04-28 00:39:00,0.7826,0.783,0.7823,0.783,156400000.0
2008-04-28 00:40:00,0.7829,0.7829,0.7823,0.7825,156400000.0
2008-04-28 00:42:00,0.7824,0.7824,0.7824,0.7824,156400000.0
2008-04-28 00:44:00,0.7821,0.7824,0.7821,0.7824,156400000.0
2008-04-28 00:45:00,0.7825,0.7825,0.7825,0.7825,156400000.0
2008-04-28 00:46:00,0.7824,0.7825,0.7824,0.7824,156400000.0
2008-04-28 00:47:00,0.7822,0.7825,0.7822,0.7823,156400000.0
2008-04-28 00:52:00,0.7824,0.7824,0.7824,0.7824,156400000.0
2008-04-28 00:54:00,0.7823,0.7823,0.7821,0.7822,156400000.0
2008-04-28 00:55:00,0.7823,0.7823,0.7822,0.7822,156400000.0
2008-04-28 00:56:00,0.7821,0.7822,0.7821,0.7822,156400000.0
2008-04-28 00:59:00,0.7823,0.7825,0.7823,0.7825,156400000.0
2008-04-28 01:00:00,0.7824,0.7824,0.7822,0.7823,156400000.0
2008-04-28 01:02:00,0.7824,0.7829,0.7824,0.7828,156400000.0
2008-04-28 01:03:00,0.7824,0.7827,0.7823,0.7823,156400000.0
2008-04-28 01:04:00,0.7824,0.7824,0.7823,0.7824,156400000.0
2008-04-28 01:05:00,0.7825,0.7828,0.7823,0.7828,156400000.0
2008-04-28 01:06:00,0.7831,0.7831,0.7828,0.783,156400000.0
2008-04-28 01:07:00,0.7829,0.7829,0.7825,0.7825,156400000.0
2008-04-28 01:08:00,0.7826,0.7826,0.7826,0.7826,156400000.0
2008-04-28 01:11:00,0.7825,0.7826,0.7825,0.7826,156400000.0
2008-04-28 01:12:00,0.7827,0.7827,0.7827,0.7827,156400000.0
2008-04-28 01:15:00,0.7828,0.783,0.7827,0.7829,156400000.0
2008-04-28 01:17:00,0.7831,0.7831,0.7831,0.7831,156400000.0
2008-04-28 01:18:00,0.7829,0.783,0.7829,0.7829,156400000.0
2008-04-28 01:19:00,0.783,0.783,0.783,0.783,156400000.0
2008-04-28 01:22:00,0.7831,0.7832,0.7831,0.7832,156400000.0
2008-04-28 01:23:00,0.7831,0.7833,0.7831,0.7833,156400000.0
2008-04-28 01:24:00,0.7832,0.7833,0.7831,0.7831,156400000.0
2008-04-28 01:25:00,0.7832,0.7835,0.7832,0.7835,156400000.0
2008-04-28 01:26:00,0.7833,0.7834,0.7833,0.7834,156400000.0
2008-04-28 01:28:00,0.7835,0.7835,0.7835,0.7835,156400000.0
2008-04-28 01:29:00,0.7836,0.7836,0.7836,0.7836,156400000.0
2008-04-28 01:30:00,0.7835,0.7836,0.7835,0.7836,156400000.0
2008-04-28 01:32:00,0.784,0.7841,0.784,0.784,156400000.0
2008-04-28 01:33:00,0.7839,0.7839,0.7839,0.7839,156400000.0
2008-04-28 01:34:00,0.784,0.784,0.784,0.784,156400000.0
2008-04-28 01:35:00,0.7841,0.7841,0.7839,0.7839,156400000.0
2008-04-28 01:36:00,0.784,0.784,0.784,0.784,156400000.0
2008-04-28 01:37:00,0.7841,0.7841,0.784,0.784,156400000.0
2008-04-28 01:38:00,0.7841,0.7841,0.784,0.784,156400000.0
2008-04-28 01:40:00,0.7841,0.7842,0.784,0.7842,156400000.0
2008-04-28 01:41:00,0.7841,0.7842,0.784,0.7841,156400000.0
2008-04-28 01:42:00,0.784,0.7841,0.7839,0.7839,156400000.0
2008-04-28 01:43:00,0.7841,0.7841,0.7835,0.7841,156400000.0
2008-04-28 01:44:00,0.784,0.7841,0.7838,0.784,156400000.0
2008-04-28 01:45:00,0.7842,0.7843,0.7834,0.7836,156400000.0
2008-04-28 01:46:00,0.7835,0.7836,0.7835,0.7836,156400000.0
2008-04-28 01:47:00,0.7838,0.7838,0.7836,0.7836,156400000.0
2008-04-28 01:48:00,0.7835,0.7838,0.7835,0.7838,156400000.0
2008-04-28 01:49:00,0.7836,0.7838,0.7833,0.7836,156400000.0
2008-04-28 01:50:00,0.7835,0.7836,0.7835,0.7835,156400000.0
2008-04-28 01:51:00,0.7836,0.7836,0.7835,0.7836,156400000.0
2008-04-28 01:52:00,0.7835,0.7835,0.7835,0.7835,156400000.0
2008-04-28 01:53:00,0.7834,0.7834,0.7833,0.7833,156400000.0
2008-04-28 01:54:00,0.7835,0.7835,0.7833,0.7833,156400000.0
2008-04-28 01:55:00,0.7834,0.7834,0.7833,0.7833,156400000.0
2008-04-28 01:57:00,0.7834,0.7834,0.7833,0.7833,156400000.0
2008-04-28 02:00:00,0.78296,0.78326,0.78271,0.78305,156400000.0
2008-04-28 02:01:00,0.7833,0.7833,0.7833,0.7833,600000.0
2008-04-28 02:02:00,0.7833,0.7835,0.7832,0.7832,41600000.0
2008-04-28 02:03:00,0.7834,0.7834,0.7831,0.7831,176400000.0
2008-04-28 02:04:00,0.78284,0.78297,0.78255,0.78292,230000000.0
2008-04-28 02:05:00,0.7831,0.7831,0.7831,0.7831,54100000.0
2008-04-28 02:06:00,0.7831,0.7835,0.7831,0.7835,238399999.0
2008-04-28 02:07:00,0.7835,0.7836,0.7835,0.7836,98700000.0
2008-04-28 02:08:00,0.7836,0.7836,0.7836,0.7836,19400000.0
2008-04-28 02:09:00,0.7836,0.7839,0.7834,0.7836,295200000.0
2008-04-28 02:10:00,0.7836,0.7836,0.7832,0.7833,98600000.0
2008-04-28 02:11:00,0.7834,0.7834,0.7832,0.7834,75799999.0
2008-04-28 02:12:00,0.7833,0.7833,0.7833,0.7833,11200000.0
2008-04-28 02:13:00,0.7831,0.7833,0.783,0.7833,95200000.0
2008-04-28 02:14:00,0.78277,0.78305,0.78267,0.78291,11900000.0
2008-04-28 02:15:00,0.7833,0.7835,0.7833,0.7835,68800000.0
2008-04-28 02:16:00,0.78308,0.78323,0.78302,0.78323,28000000.0
2008-04-28 02:17:00,0.7835,0.7835,0.7832,0.7834,193000000.0
2008-04-28 02:18:00,0.7832,0.78329,0.783,0.78309,118400000.0
2008-04-28 02:19:00,0.7835,0.7836,0.7833,0.7835,111500000.0
2008-04-28 02:20:00,0.7835,0.7835,0.7833,0.7833,72800000.0
2008-04-28 02:21:00,0.7834,0.7835,0.7832,0.7833,170400000.0
2008-04-28 02:22:00,0.7833,0.7833,0.7833,0.7833,11200000.0
2008-04-28 02:23:00,0.7833,0.7836,0.7833,0.7836,55200000.0
2008-04-28 02:24:00,0.7836,0.7836,0.7833,0.7833,93500000.0
2008-04-28 02:25:00,0.7833,0.7834,0.7833,0.7833,37200000.0
2008-04-28 02:26:00,0.7832,0.7834,0.7832,0.7832,88400000.0
2008-04-28 02:27:00,0.7832,0.7832,0.7832,0.7832,11200000.0
2008-04-28 02:28:00,0.7832,0.7833,0.7832,0.7833,80500000.0
2008-04-28 02:29:00,0.7833,0.7833,0.7833,0.7833,44000000.0
2008-04-28 02:30:00,0.7833,0.7833,0.7832,0.7832,67300000.0
2008-04-28 02:31:00,0.7832,0.7832,0.7831,0.7831,61800000.0
2008-04-28 02:32:00,0.7831,0.7831,0.7829,0.783,155500000.0
2008-04-28 02:33:00,0.78287,0.78293,0.7826,0.7826,127300000.0
2008-04-28 02:34:00,0.78267,0.78296,0.78267,0.78289,31800000.0
2008-04-28 02:35:00,0.783,0.783,0.783,0.783,70800000.0
2008-04-28 02:36:00,0.783,0.783,0.783,0.783,2400000.0
2008-04-28 02:37:00,0.783,0.783,0.783,0.783,33400000.0
2008-04-28 02:38:00,0.783,0.783,0.7828,0.783,415300000.0
2008-04-28 02:39:00,0.783,0.783,0.7829,0.7829,306700000.0
2008-04-28 02:40:00,0.7829,0.783,0.7828,0.7829,604299999.0
2008-04-28 02:41:00,0.7829,0.7832,0.7829,0.7832,295900001.0
2008-04-28 02:42:00,0.7832,0.7832,0.7832,0.7832,36400000.0
2008-04-28 02:43:00,0.7832,0.7832,0.7832,0.7832,106200000.0
2008-04-28 02:44:00,0.7832,0.7833,0.7831,0.7832,170300000.0
2008-04-28 02:45:00,0.7832,0.7832,0.7831,0.7832,86100000.0
2008-04-28 02:46:00,0.78299,0.78302,0.78282,0.78285,44600000.0
2008-04-28 02:47:00,0.78271,0.78298,0.78271,0.78289,39500000.0
2008-04-28 02:48:00,0.7832,0.7832,0.7832,0.7832,16800000.0
2008-04-28 02:49:00,0.7833,0.7834,0.7832,0.7834,110400000.0
2008-04-28 02:50:00,0.7834,0.7835,0.7833,0.7835,22900000.0
2008-04-28 02:51:00,0.7835,0.7835,0.7834,0.7835,81600000.0
2008-04-28 02:52:00,0.7835,0.7835,0.7834,0.7834,50400000.0
2008-04-28 02:53:00,0.7834,0.7834,0.7834,0.7834,28000000.0
2008-04-28 02:54:00,0.7835,0.7835,0.7833,0.7833,57300000.0
2008-04-28 02:55:00,0.7833,0.7833,0.7832,0.7832,62699999.0
2008-04-28 02:56:00,0.7832,0.7833,0.7832,0.7833,39199999.0
2008-04-28 02:57:00,0.78299,0.78324,0.78293,0.783,209300000.0
2008-04-28 02:58:00,0.7831,0.78316,0.78274,0.7828,239199998.0
2008-04-28 02:59:00,0.7833,0.7834,0.7833,0.7834,100400000.0
2008-04-28 03:00:00,0.7835,0.7835,0.7835,0.7835,52800000.0
2008-04-28 03:01:00,0.7835,0.7835,0.7834,0.7834,62700000.0
2008-04-28 03:02:00,0.7834,0.7834,0.7834,0.7834,17000000.0
2008-04-28 03:03:00,0.7834,0.7834,0.7834,0.7834,17000000.0
2008-04-28 03:04:00,0.78345,0.7836,0.7834,0.7834,53000000.0
2008-04-28 03:05:00,0.7833,0.7834,0.7833,0.7833,79400000.0
2008-04-28 03:06:00,0.78299,0.78305,0.78288,0.78303,44900000.0
2008-04-28 03:07:00,0.7833,0.7833,0.7833,0.7833,500000.0
2008-04-28 03:08:00,0.78295,0.78316,0.78288,0.78313,179100000.0
2008-04-28 03:09:00,0.7832,0.7832,0.7831,0.7832,54400000.0
2008-04-28 03:10:00,0.7832,0.7832,0.7832,0.7832,18600000.0
2008-04-28 03:11:00,0.7833,0.7834,0.7832,0.7834,24300000.0
2008-04-28 03:12:00,0.78315,0.78323,0.78305,0.78305,258400000.0
2008-04-28 03:13:00,0.7834,0.7834,0.7833,0.7833,10700000.0
2008-04-28 03:14:00,0.78275,0.78314,0.78253,0.78279,316600000.0
2008-04-28 03:15:00,0.7834,0.7834,0.7834,0.7834,200000.0
2008-04-28 03:16:00,0.78308,0.78324,0.78298,0.78298,76000000.0
2008-04-28 03:17:00,0.7834,0.7835,0.7834,0.7835,4700000.0
2008-04-28 03:18:00,0.78301,0.78339,0.78288,0.78303,208800000.0
2008-04-28 03:19:00,0.78303,0.78325,0.78303,0.78312,54400000.0
2008-04-28 03:20:00,0.7835,0.7838,0.7835,0.7838,66800000.0
2008-04-28 03:21:00,0.7838,0.784,0.7838,0.784,118800000.0
2008-04-28 03:22:00,0.784,0.7842,0.784,0.784,206000000.0
2008-04-28 03:23:00,0.7841,0.7842,0.7841,0.7841,46500000.0
2008-04-28 03:24:00,0.7841,0.7842,0.784,0.784,35200000.0
2008-04-28 03:25:00,0.7841,0.7841,0.7837,0.7837,89700000.0
2008-04-28 03:26:00,0.7838,0.784,0.7838,0.7838,72800000.0
2008-04-28 03:27:00,0.7839,0.784,0.7839,0.784,22000000.0
2008-04-28 03:28:00,0.784,0.7842,0.784,0.784,101700000.0
2008-04-28 03:29:00,0.784,0.7842,0.7837,0.7839,210600000.0
2008-04-28 03:30:00,0.7839,0.7839,0.7839,0.7839,2900000.0
2008-04-28 03:31:00,0.78346,0.78372,0.78346,0.78358,78800000.0
2008-04-28 03:32:00,0.7839,0.784,0.7838,0.7839,74600000.0
2008-04-28 03:33:00,0.7839,0.784,0.7839,0.784,77400000.0
2008-04-28 03:34:00,0.784,0.784,0.7838,0.7839,34500000.0
2008-04-28 03:35:00,0.7839,0.784,0.7839,0.7839,7100000.0
2008-04-28 03:36:00,0.7839,0.7839,0.7839,0.7839,6800000.0
2008-04-28 03:37:00,0.7839,0.7839,0.7837,0.7837,62200000.0
2008-04-28 03:38:00,0.7838,0.7838,0.7838,0.7838,800000.0
2008-04-28 03:39:00,0.78325,0.78342,0.78309,0.78338,65600000.0
2008-04-28 03:40:00,0.78344,0.78378,0.78344,0.7835,203199999.0
2008-04-28 03:41:00,0.7838,0.784,0.7838,0.784,21600000.0
2008-04-28 03:42:00,0.784,0.784,0.7838,0.784,126200000.0
2008-04-28 03:43:00,0.784,0.784,0.784,0.784,10200000.0
2008-04-28 03:44:00,0.78356,0.78378,0.7835,0.7837,39900000.0
2008-04-28 03:45:00,0.7839,0.7839,0.7838,0.7838,119400003.0
2008-04-28 03:46:00,0.7838,0.7839,0.7838,0.7839,35000001.0
2008-04-28 03:47:00,0.7839,0.7839,0.7839,0.7839,31600000.0
2008-04-28 03:48:00,0.7839,0.7839,0.7839,0.7839,24100000.0
2008-04-28 03:49:00,0.784,0.784,0.784,0.784,12000000.0
2008-04-28 03:50:00,0.784,0.7842,0.784,0.7841,34800000.0
2008-04-28 03:51:00,0.7841,0.7841,0.7841,0.7841,200000.0
2008-04-28 03:52:00,0.7841,0.7841,0.7841,0.7841,4400000.0
2008-04-28 03:53:00,0.7841,0.7842,0.7841,0.7842,37900000.0
2008-04-28 03:54:00,0.7843,0.7843,0.7841,0.7841,69200000.0
2008-04-28 03:55:00,0.7841,0.7844,0.7841,0.7841,70400000.0
2008-04-28 03:56:00,0.7841,0.7843,0.7841,0.7842,238900000.0
2008-04-28 03:57:00,0.7842,0.7842,0.7841,0.7842,46000000.0
2008-04-28 03:58:00,0.7842,0.7842,0.784,0.7841,16700000.0
2008-04-28 03:59:00,0.7839,0.784,0.7838,0.784,91400000.0
2008-04-28 04:00:00,0.7838,0.7838,0.7837,0.7837,36200000.0
2008-04-28 04:01:00,0.7837,0.7838,0.7837,0.7838,11400000.0
2008-04-28 04:02:00,0.7838,0.7838,0.7838,0.7838,2400000.0
2008-04-28 04:03:00,0.7838,0.7838,0.7838,0.7838,5900000.0
2008-04-28 04:04:00,0.7837,0.7837,0.7836,0.7836,72400000.0
2008-04-28 04:05:00,0.7835,0.7836,0.7835,0.7835,52700000.0
2008-04-28 04:06:00,0.78332,0.78337,0.78304,0.78325,60800000.0
2008-04-28 04:07:00,0.78325,0.78335,0.7832,0.78332,52800000.0
2008-04-28 04:08:00,0.7835,0.7835,0.7833,0.7835,100400001.0
2008-04-28 04:09:00,0.7835,0.7835,0.7835,0.7835,11600000.0
2008-04-28 04:10:00,0.7835,0.7835,0.7835,0.7835,3700000.0
2008-04-28 04:11:00,0.78346,0.78347,0.78313,0.78317,16000000.0
2008-04-28 04:12:00,0.78315,0.78353,0.78308,0.78321,36000000.0
2008-04-28 04:13:00,0.78316,0.78356,0.78316,0.78338,96000000.0
2008-04-28 04:14:00,0.7835,0.7835,0.7835,0.7835,3600000.0
2008-04-28 04:15:00,0.7834,0.7835,0.7834,0.7835,3600000.0
2008-04-28 04:16:00,0.7835,0.7835,0.7834,0.7835,64200000.0
2008-04-28 04:17:00,0.7834,0.7835,0.7834,0.7835,70800000.0
2008-04-28 04:18:00,0.7835,0.7835,0.7834,0.7834,5700000.0
2008-04-28 04:19:00,0.78317,0.78326,0.78305,0.78315,39200000.0
2008-04-28 04:20:00,0.7835,0.7835,0.7835,0.7835,800000.0
2008-04-28 04:21:00,0.78319,0.78328,0.78305,0.78328,45400000.0
2008-04-28 04:22:00,0.7835,0.7836,0.7835,0.7836,20900000.0
2008-04-28 04:23:00,0.78319,0.78331,0.7831,0.78317,55300000.0
2008-04-28 04:24:00,0.7836,0.7836,0.7836,0.7836,600000.0
2008-04-28 04:25:00,0.7836,0.7837,0.7836,0.7837,5100000.0
2008-04-28 04:26:00,0.7837,0.7837,0.7836,0.7836,10900000.0
2008-04-28 04:27:00,0.7837,0.7837,0.7836,0.7836,27700000.0
2008-04-28 04:28:00,0.7836,0.7837,0.7836,0.7836,77100000.0
2008-04-28 04:29:00,0.7836,0.7836,0.7836,0.7836,8200000.0
2008-04-28 04:30:00,0.78316,0.78355,0.78312,0.78332,52800000.0
2008-04-28 04:31:00,0.7836,0.7836,0.7835,0.7835,43500000.0
2008-04-28 04:32:00,0.7835,0.7835,0.7835,0.7835,8700000.0
2008-04-28 04:33:00,0.7835,0.7836,0.7835,0.7835,14100000.0
2008-04-28 04:34:00,0.78306,0.78327,0.78305,0.78312,19600000.0
2008-04-28 04:35:00,0.78311,0.78314,0.78273,0.78302,32200000.0
2008-04-28 04:36:00,0.7835,0.7835,0.7835,0.7835,4100000.0
2008-04-28 04:37:00,0.7835,0.7835,0.7835,0.7835,2900000.0
2008-04-28 04:38:00,0.7835,0.7835,0.7835,0.7835,21400000.0
2008-04-28 04:39:00,0.78355,0.78355,0.7835,0.78355,6900000.0
2008-04-28 04:40:00,0.7835,0.78355,0.7835,0.7835,7800000.0
2008-04-28 04:41:00,0.7835,0.7835,0.7834,0.7834,97500000.0
2008-04-28 04:42:00,0.7834,0.7834,0.7834,0.7834,55500000.0
2008-04-28 04:43:00,0.7834,0.7834,0.7834,0.7834,3000000.0
2008-04-28 04:44:00,0.7834,0.7835,0.7834,0.7834,17100000.0
2008-04-28 04:45:00,0.7834,0.7835,0.7834,0.7834,35400000.0
2008-04-28 04:46:00,0.7834,0.7834,0.7834,0.7834,7100000.0
2008-04-28 04:47:00,0.7834,0.7834,0.7834,0.7834,31800000.0
2008-04-28 04:48:00,0.7834,0.7835,0.7834,0.7834,41800000.0
2008-04-28 04:49:00,0.7834,0.7834,0.7833,0.7833,39600000.0
2008-04-28 04:50:00,0.7833,0.7834,0.7832,0.7834,114500001.0
2008-04-28 04:51:00,0.7834,0.7834,0.7834,0.7834,3800000.0
2008-04-28 04:52:00,0.7834,0.7834,0.7834,0.7834,4200000.0
2008-04-28 04:53:00,0.78317,0.7832,0.78283,0.78283,46000000.0
2008-04-28 04:54:00,0.7834,0.7835,0.7834,0.7834,60300000.0
2008-04-28 04:55:00,0.7834,0.7834,0.7834,0.7834,45100000.0
2008-04-28 04:56:00,0.7834,0.7835,0.7834,0.7835,18600000.0
2008-04-28 04:57:00,0.7835,0.7835,0.7834,0.7835,44700000.0
2008-04-28 04:58:00,0.7835,0.7835,0.7834,0.7834,79900000.0
2008-04-28 04:59:00,0.7834,0.7834,0.7834,0.7834,86800000.0
2008-04-28 05:00:00,0.7834,0.7835,0.7834,0.7834,36600000.0
2008-04-28 05:01:00,0.7834,0.7834,0.7834,0.7834,12300000.0
2008-04-28 05:02:00,0.7834,0.7834,0.7834,0.7834,14400000.0
2008-04-28 05:03:00,0.7834,0.7835,0.7834,0.7834,74100000.0
2008-04-28 05:04:00,0.7835,0.7835,0.7835,0.7835,400000.0
2008-04-28 05:05:00,0.7835,0.7835,0.7835,0.7835,400000.0
2008-04-28 05:06:00,0.78345,0.7835,0.78345,0.7835,1400000.0
2008-04-28 05:07:00,0.7835,0.7835,0.7835,0.7835,600000.0
2008-04-28 05:08:00,0.7835,0.7835,0.7835,0.7835,200000.0
2008-04-28 05:09:00,0.7834,0.7834,0.7834,0.7834,35200000.0
2008-04-28 05:10:00,0.7834,0.7834,0.7834,0.7834,23200000.0
2008-04-28 05:11:00,0.7834,0.7834,0.7834,0.7834,52800000.0
2008-04-28 05:12:00,0.7834,0.7834,0.7834,0.7834,42399999.0
2008-04-28 05:13:00,0.7834,0.7834,0.7834,0.7834,81599999.0
2008-04-28 05:14:00,0.7835,0.7835,0.7835,0.7835,400000.0
2008-04-28 05:15:00,0.7835,0.7837,0.7835,0.7837,50100000.0
2008-04-28 05:16:00,0.7837,0.7837,0.7836,0.7836,9900000.0
2008-04-28 05:17:00,0.7836,0.7836,0.7836,0.7836,5400000.0
2008-04-28 05:18:00,0.78325,0.78325,0.78305,0.7831,31200000.0
2008-04-28 05:19:00,0.7836,0.7836,0.7836,0.7836,25100000.0
2008-04-28 05:20:00,0.7836,0.7837,0.7836,0.7837,21700000.0
2008-04-28 05:21:00,0.7839,0.7847,0.7837,0.784,579400000.0
2008-04-28 05:22:00,0.784,0.7841,0.7837,0.7839,296800000.0
2008-04-28 05:23:00,0.7839,0.7839,0.7836,0.7838,225399999.0
2008-04-28 05:24:00,0.7837,0.7837,0.7836,0.7836,152300001.0
2008-04-28 05:25:00,0.7837,0.7838,0.7837,0.7838,8100000.0
2008-04-28 05:26:00,0.7838,0.7841,0.7837,0.784,392400000.0
2008-04-28 05:27:00,0.784,0.784,0.784,0.784,22400000.0
2008-04-28 05:28:00,0.784,0.7841,0.784,0.7841,44400000.0
2008-04-28 05:29:00,0.7841,0.7847,0.7841,0.7845,361400000.0
2008-04-28 05:30:00,0.7845,0.7845,0.7841,0.7843,254000000.0
2008-04-28 05:31:00,0.7843,0.7843,0.7843,0.7843,2000000.0
2008-04-28 05:32:00,0.7843,0.7843,0.7843,0.7843,19000000.0
2008-04-28 05:33:00,0.7844,0.7844,0.7844,0.7844,4400000.0
2008-04-28 05:34:00,0.7844,0.7844,0.7844,0.7844,16400000.0
2008-04-28 05:35:00,0.7844,0.7844,0.784,0.784,318800000.0
2008-04-28 05:36:00,0.784,0.7841,0.784,0.7841,151200000.0
2008-04-28 05:37:00,0.7841,0.7841,0.7836,0.7838,162900000.0
2008-04-28 05:38:00,0.7838,0.784,0.7838,0.784,53400000.0
2008-04-28 05:39:00,0.784,0.784,0.784,0.784,900000.0
2008-04-28 05:40:00,0.784,0.784,0.784,0.784,13000000.0
2008-04-28 05:41:00,0.784,0.7842,0.784,0.784,98000000.0
2008-04-28 05:42:00,0.784,0.7844,0.784,0.7842,112500000.0
2008-04-28 05:43:00,0.7842,0.7842,0.7841,0.7841,46400000.0
2008-04-28 05:44:00,0.7841,0.7841,0.7841,0.7841,12100000.0
2008-04-28 05:45:00,0.784,0.784,0.7838,0.784,199900000.0
2008-04-28 05:46:00,0.78378,0.78382,0.78332,0.78359,43700000.0
2008-04-28 05:47:00,0.784,0.784,0.7838,0.7838,47200000.0
2008-04-28 05:48:00,0.7838,0.7838,0.7838,0.7838,59100000.0
2008-04-28 05:49:00,0.7838,0.7838,0.7838,0.7838,57300000.0
2008-04-28 05:50:00,0.7838,0.7841,0.7838,0.784,72500000.0
2008-04-28 05:51:00,0.784,0.7841,0.784,0.7841,23500000.0
2008-04-28 05:52:00,0.7837,0.78379,0.78355,0.78373,41100000.0
2008-04-28 05:53:00,0.7841,0.7841,0.7841,0.7841,7700000.0
2008-04-28 05:54:00,0.7836,0.78407,0.78351,0.78383,193100000.0
2008-04-28 05:55:00,0.7841,0.7841,0.784,0.784,28000000.0
2008-04-28 05:56:00,0.78361,0.78392,0.78354,0.78357,71600000.0
2008-04-28 05:57:00,0.784,0.7841,0.784,0.7841,21200000.0
2008-04-28 05:58:00,0.7841,0.7842,0.7841,0.7841,16700000.0
2008-04-28 05:59:00,0.7842,0.7842,0.7841,0.7841,31800000.0
2008-04-28 06:00:00,0.7841,0.7842,0.7838,0.7841,179100000.0
2008-04-28 06:01:00,0.7841,0.7842,0.7841,0.7842,9300000.0
2008-04-28 06:02:00,0.7842,0.7842,0.7842,0.7842,1800000.0
2008-04-28 06:03:00,0.78389,0.78398,0.78369,0.7839,62100000.0
2008-04-28 06:04:00,0.7842,0.7842,0.78415,0.7842,20300000.0
2008-04-28 06:05:00,0.7842,0.7842,0.7842,0.7842,2600000.0
2008-04-28 06:06:00,0.7842,0.7842,0.7842,0.7842,1800000.0
2008-04-28 06:07:00,0.7842,0.7842,0.7842,0.7842,23500000.0
2008-04-28 06:08:00,0.7842,0.7842,0.784,0.784,67600000.0
2008-04-28 06:09:00,0.784,0.7842,0.7838,0.7842,75100000.0
2008-04-28 06:10:00,0.7842,0.7842,0.784,0.784,20100000.0
2008-04-28 06:11:00,0.784,0.7841,0.784,0.7841,73600000.0
2008-04-28 06:12:00,0.7841,0.7842,0.7841,0.7842,7000000.0
2008-04-28 06:13:00,0.78394,0.78409,0.78372,0.78409,184000000.0
2008-04-28 06:14:00,0.7842,0.7842,0.7842,0.7842,600000.0
2008-04-28 06:15:00,0.7842,0.7842,0.7842,0.7842,92300000.0
2008-04-28 06:16:00,0.7842,0.7843,0.7842,0.7843,15900000.0
2008-04-28 06:17:00,0.78397,0.78408,0.78369,0.78369,24900000.0
2008-04-28 06:18:00,0.78378,0.78398,0.78378,0.78395,35600000.0
2008-04-28 06:19:00,0.7842,0.7845,0.7842,0.7845,41200000.0
2008-04-28 06:20:00,0.7845,0.7845,0.7844,0.7845,29000000.0
2008-04-28 06:21:00,0.78401,0.78421,0.7839,0.78421,96300000.0
2008-04-28 06:22:00,0.7844,0.7844,0.7843,0.7843,15000000.0
2008-04-28 06:23:00,0.7843,0.7843,0.7843,0.7843,1000000.0
2008-04-28 06:24:00,0.78378,0.78404,0.78363,0.7839,91500000.0
2008-04-28 06:25:00,0.7845,0.7845,0.7845,0.7845,400000.0
2008-04-28 06:26:00,0.7843,0.7844,0.7843,0.7843,43200000.0
2008-04-28 06:27:00,0.7843,0.7843,0.7843,0.7843,2900000.0
2008-04-28 06:28:00,0.78394,0.78415,0.78381,0.78381,31700000.0
2008-04-28 06:29:00,0.78378,0.78408,0.7837,0.78399,76900000.0
2008-04-28 06:30:00,0.7843,0.7843,0.7843,0.7843,49700000.0
2008-04-28 06:31:00,0.7843,0.7845,0.7843,0.7845,100200000.0
2008-04-28 06:32:00,0.7845,0.7845,0.7845,0.7845,10000000.0
2008-04-28 06:33:00,0.7845,0.7845,0.7843,0.7843,104600000.0
2008-04-28 06:34:00,0.78417,0.78417,0.78368,0.78412,164400000.0
2008-04-28 06:35:00,0.78394,0.78403,0.78378,0.78383,56800000.0
2008-04-28 06:36:00,0.7844,0.7844,0.7843,0.7843,1500000.0
2008-04-28 06:37:00,0.78415,0.7842,0.7839,0.78395,56400000.0
2008-04-28 06:38:00,0.7843,0.7843,0.7843,0.7843,1800000.0
2008-04-28 06:39:00,0.7844,0.7844,0.7843,0.7843,1500000.0
2008-04-28 06:40:00,0.7843,0.7843,0.7843,0.7843,600000.0
2008-04-28 06:41:00,0.7843,0.7843,0.7843,0.7843,200000.0
2008-04-28 06:42:00,0.7842,0.7842,0.7841,0.7841,33900000.0
2008-04-28 06:43:00,0.7841,0.7841,0.7841,0.7841,16500000.0
2008-04-28 06:44:00,0.7841,0.7841,0.7841,0.7841,1000000.0
2008-04-28 06:45:00,0.7841,0.7841,0.7841,0.7841,15000000.0
2008-04-28 06:46:00,0.7841,0.7841,0.7841,0.7841,11600000.0
2008-04-28 06:47:00,0.7841,0.7841,0.7838,0.7838,90000000.0
2008-04-28 06:48:00,0.7838,0.7838,0.7838,0.7838,12900000.0
2008-04-28 06:49:00,0.78336,0.7838,0.78336,0.78372,147700002.0
2008-04-28 06:50:00,0.78388,0.78398,0.78334,0.78334,105000000.0
2008-04-28 06:51:00,0.7838,0.7838,0.7838,0.7838,25000000.0
2008-04-28 06:52:00,0.78385,0.784,0.7838,0.7838,65000000.0
2008-04-28 06:53:00,0.7839,0.7839,0.7838,0.7838,47300000.0
2008-04-28 06:54:00,0.7836,0.78383,0.78338,0.78363,273900000.0
2008-04-28 06:55:00,0.78361,0.78365,0.78347,0.78362,83099998.0
2008-04-28 06:56:00,0.7839,0.7839,0.7836,0.7836,85300000.0
2008-04-28 06:57:00,0.78345,0.7836,0.7834,0.7836,112400000.0
2008-04-28 06:58:00,0.7836,0.7836,0.7835,0.7835,42700000.0
2008-04-28 06:59:00,0.7835,0.7836,0.7835,0.7836,199200000.0
2008-04-28 07:00:00,0.7835,0.7837,0.7835,0.7836,68400000.0
2008-04-28 07:01:00,0.7836,0.7836,0.7836,0.7836,600000.0
2008-04-28 07:02:00,0.7836,0.7836,0.7836,0.7836,39400000.0
2008-04-28 07:03:00,0.7836,0.7837,0.7836,0.7837,38700000.0
2008-04-28 07:04:00,0.7837,0.784,0.7837,0.784,255400000.0
2008-04-28 07:05:00,0.784,0.784,0.784,0.784,47600000.0
2008-04-28 07:06:00,0.78397,0.78397,0.78345,0.78358,29600000.0
2008-04-28 07:07:00,0.784,0.784,0.784,0.784,8500000.0
2008-04-28 07:08:00,0.784,0.784,0.784,0.784,31000000.0
2008-04-28 07:09:00,0.78343,0.78374,0.78337,0.78373,87700001.0
2008-04-28 07:10:00,0.784,0.784,0.784,0.784,6300000.0
2008-04-28 07:11:00,0.784,0.784,0.784,0.784,6100000.0
2008-04-28 07:12:00,0.78377,0.78385,0.78358,0.7837,213200000.0
2008-04-28 07:13:00,0.78378,0.78391,0.78366,0.78384,110400000.0
2008-04-28 07:14:00,0.78383,0.78391,0.78372,0.78387,68400000.0
2008-04-28 07:15:00,0.7839,0.7842,0.7838,0.7838,561500005.0
2008-04-28 07:16:00,0.78415,0.7847,0.78415,0.7847,243500001.0
2008-04-28 07:17:00,0.7847,0.7859,0.7844,0.7847,650300000.0
2008-04-28 07:18:00,0.7852,0.7852,0.7848,0.785,176900000.0
2008-04-28 07:19:00,0.785,0.7851,0.785,0.7851,272500003.0
2008-04-28 07:20:00,0.7851,0.7851,0.7843,0.7849,773399998.0
2008-04-28 07:21:00,0.7849,0.7851,0.7845,0.7849,924700006.0
2008-04-28 07:22:00,0.7849,0.7849,0.7848,0.7848,178700000.0
2008-04-28 07:23:00,0.7848,0.7848,0.7845,0.7848,89700000.0
2008-04-28 07:24:00,0.7848,0.7849,0.7845,0.7846,296799999.0
2008-04-28 07:25:00,0.7846,0.7849,0.7846,0.7849,87300000.0
2008-04-28 07:26:00,0.7848,0.7848,0.7845,0.7846,515500000.0
2008-04-28 07:27:00,0.7849,0.785,0.7845,0.7845,133000000.0
2008-04-28 07:28:00,0.7845,0.7845,0.784,0.7843,289799999.0
2008-04-28 07:29:00,0.7843,0.7844,0.7843,0.7844,17800000.0
2008-04-28 07:30:00,0.7843,0.7846,0.7843,0.7843,195400000.0
2008-04-28 07:31:00,0.7843,0.7843,0.7842,0.7842,67000000.0
2008-04-28 07:32:00,0.78407,0.78418,0.78365,0.78415,148000000.0
2008-04-28 07:33:00,0.7842,0.7844,0.7841,0.7842,72000000.0
2008-04-28 07:34:00,0.7843,0.7844,0.7842,0.7843,78700000.0
2008-04-28 07:35:00,0.78396,0.78406,0.78363,0.78384,15700000.0
2008-04-28 07:36:00,0.78375,0.78411,0.78371,0.78401,25200000.0
2008-04-28 07:37:00,0.7843,0.7843,0.7843,0.7843,8200000.0
2008-04-28 07:38:00,0.7844,0.7844,0.7843,0.7843,9900000.0
2008-04-28 07:39:00,0.7843,0.7843,0.7843,0.7843,200000.0
2008-04-28 07:40:00,0.78424,0.7845,0.78376,0.78376,20400000.0
2008-04-28 07:41:00,0.7843,0.7843,0.7842,0.7843,2500000.0
2008-04-28 07:42:00,0.7843,0.7843,0.7842,0.7842,2500000.0
2008-04-28 07:43:00,0.7843,0.7843,0.7842,0.7842,3500000.0
2008-04-28 07:44:00,0.7842,0.7842,0.7838,0.7839,34700000.0
2008-04-28 07:45:00,0.7839,0.784,0.7839,0.784,12800000.0
2008-04-28 07:46:00,0.78405,0.7842,0.78405,0.7841,15900000.0
2008-04-28 07:47:00,0.7841,0.7841,0.784,0.784,3700000.0
2008-04-28 07:48:00,0.78405,0.78415,0.78405,0.78415,48800000.0
2008-04-28 07:49:00,0.78415,0.78425,0.78415,0.78425,44200000.0
2008-04-28 07:50:00,0.78425,0.78445,0.78425,0.78445,59400000.0
2008-04-28 07:51:00,0.78445,0.78445,0.7844,0.7844,22600000.0
2008-04-28 07:52:00,0.7844,0.7844,0.7844,0.7844,600000.0
2008-04-28 07:53:00,0.7844,0.7844,0.7844,0.7844,2000000.0
2008-04-28 07:54:00,0.78445,0.78455,0.7844,0.7845,20800000.0
2008-04-28 07:55:00,0.78455,0.7848,0.7844,0.7844,64800000.0
2008-04-28 07:56:00,0.7844,0.78445,0.7844,0.78445,11400000.0
2008-04-28 07:57:00,0.78404,0.78415,0.78353,0.78353,118800000.0
2008-04-28 07:58:00,0.78445,0.78445,0.78445,0.78445,28000000.0
2008-04-28 07:59:00,0.78455,0.7846,0.78455,0.7846,13800000.0
2008-04-28 08:00:00,0.78465,0.7848,0.7846,0.7846,32200000.0
2008-04-28 08:01:00,0.7846,0.7848,0.7846,0.7847,10600000.0
2008-04-28 08:02:00,0.7847,0.7847,0.7844,0.7844,99400000.0
2008-04-28 08:03:00,0.78445,0.78455,0.78445,0.78455,45400000.0
2008-04-28 08:04:00,0.7846,0.7846,0.7845,0.78455,37200000.0
2008-04-28 08:05:00,0.78455,0.78495,0.78455,0.7849,238600000.0
2008-04-28 08:06:00,0.7848,0.78485,0.7848,0.78485,129000000.0
2008-04-28 08:07:00,0.78485,0.7849,0.78485,0.7849,8200000.0
2008-04-28 08:08:00,0.7849,0.785,0.7844,0.7848,145100000.0
2008-04-28 08:09:00,0.78485,0.78485,0.7848,0.78485,46600000.0
2008-04-28 08:10:00,0.78495,0.785,0.78495,0.785,12100000.0
2008-04-28 08:11:00,0.78462,0.78497,0.78444,0.78489,78900000.0
2008-04-28 08:12:00,0.785,0.785,0.78485,0.78485,144300000.0
2008-04-28 08:13:00,0.78485,0.7858,0.78485,0.78545,126200000.0
2008-04-28 08:14:00,0.7854,0.7854,0.7849,0.7851,153000000.0
2008-04-28 08:15:00,0.7851,0.7851,0.7851,0.7851,15900000.0
2008-04-28 08:16:00,0.78515,0.78515,0.7851,0.78515,1400000.0
2008-04-28 08:17:00,0.78515,0.7853,0.7851,0.7853,24900000.0
2008-04-28 08:18:00,0.7855,0.78605,0.7854,0.786,150900000.0
2008-04-28 08:19:00,0.786,0.786,0.7854,0.7856,92100000.0
2008-04-28 08:20:00,0.78565,0.786,0.78565,0.7859,56000000.0
2008-04-28 08:21:00,0.7859,0.78595,0.7858,0.7859,34600000.0
2008-04-28 08:22:00,0.7859,0.786,0.7858,0.7858,80600001.0
2008-04-28 08:23:00,0.7858,0.7858,0.7856,0.78565,30200000.0
2008-04-28 08:24:00,0.7857,0.7857,0.78565,0.78565,24900000.0
2008-04-28 08:25:00,0.78565,0.7858,0.7852,0.78545,178800002.0
2008-04-28 08:26:00,0.78565,0.7858,0.7854,0.7858,72600000.0
2008-04-28 08:27:00,0.7858,0.7862,0.7858,0.7861,51700000.0
2008-04-28 08:28:00,0.7861,0.7862,0.786,0.786,9700000.0
2008-04-28 08:29:00,0.786,0.78635,0.786,0.78635,32500000.0
2008-04-28 08:30:00,0.7864,0.78645,0.7862,0.78645,8700000.0
2008-04-28 08:31:00,0.78645,0.78645,0.78585,0.78585,5300000.0
2008-04-28 08:32:00,0.78585,0.78585,0.7857,0.7857,8900000.0
2008-04-28 08:33:00,0.7857,0.7857,0.7853,0.7853,90100000.0
2008-04-28 08:34:00,0.78535,0.7855,0.78535,0.7854,36000000.0
2008-04-28 08:35:00,0.78545,0.7855,0.7853,0.7854,12300000.0
2008-04-28 08:36:00,0.7853,0.7854,0.7852,0.7854,37400000.0
2008-04-28 08:37:00,0.7855,0.7855,0.7852,0.7853,2900000.0
2008-04-28 08:38:00,0.78535,0.78575,0.7853,0.7857,154100000.0
2008-04-28 08:39:00,0.7857,0.7857,0.7855,0.7856,85700000.0
2008-04-28 08:40:00,0.7856,0.7856,0.7851,0.7854,114800000.0
2008-04-28 08:41:00,0.7855,0.7856,0.78545,0.7856,8700000.0
2008-04-28 08:42:00,0.7859,0.7862,0.7857,0.7861,60900000.0
2008-04-28 08:43:00,0.7861,0.7862,0.78585,0.786,25600000.0
2008-04-28 08:44:00,0.786,0.7862,0.786,0.7861,58300000.0
2008-04-28 08:45:00,0.7861,0.7861,0.7856,0.7856,28400000.0
2008-04-28 08:46:00,0.7856,0.7856,0.7855,0.78555,57600000.0
2008-04-28 08:47:00,0.78555,0.7857,0.78525,0.78525,310200000.0
2008-04-28 08:48:00,0.78525,0.78595,0.78525,0.78555,495500000.0
2008-04-28 08:49:00,0.78555,0.78555,0.7854,0.7854,162000000.0
2008-04-28 08:50:00,0.7854,0.78545,0.7854,0.78545,38400000.0
2008-04-28 08:51:00,0.78545,0.78595,0.78545,0.78595,137100000.0
2008-04-28 08:52:00,0.7859,0.78595,0.7855,0.7859,53600001.0
2008-04-28 08:53:00,0.786,0.7861,0.7859,0.7859,6000000.0
2008-04-28 08:54:00,0.78585,0.78585,0.78555,0.7857,56800000.0
2008-04-28 08:55:00,0.7857,0.7859,0.7855,0.78575,71600000.0
2008-04-28 08:56:00,0.7857,0.7858,0.7857,0.7858,17000000.0
2008-04-28 08:57:00,0.7858,0.7858,0.7858,0.7858,200000.0
2008-04-28 08:58:00,0.7858,0.7863,0.7858,0.7862,57000000.0
2008-04-28 08:59:00,0.7862,0.7863,0.78565,0.7858,116100000.0
2008-04-28 09:00:00,0.78585,0.78585,0.78545,0.78555,52500000.0
2008-04-28 09:01:00,0.7855,0.7856,0.7845,0.7845,37000000.0
2008-04-28 09:02:00,0.7846,0.78465,0.78455,0.78455,9300000.0
2008-04-28 09:03:00,0.78455,0.78455,0.78405,0.78405,4900000.0
2008-04-28 09:04:00,0.78405,0.7844,0.78405,0.7842,28300000.0
2008-04-28 09:05:00,0.7842,0.7842,0.784,0.784,10100000.0
2008-04-28 09:06:00,0.784,0.784,0.7838,0.7839,22100000.0
2008-04-28 09:07:00,0.7839,0.7839,0.7839,0.7839,800000.0
2008-04-28 09:08:00,0.7839,0.7841,0.7839,0.784,12000000.0
2008-04-28 09:09:00,0.7842,0.7843,0.7842,0.7843,35700000.0
2008-04-28 09:10:00,0.7843,0.7847,0.7843,0.78465,63200000.0
2008-04-28 09:11:00,0.78465,0.7851,0.7843,0.7848,89900000.0
2008-04-28 09:12:00,0.78465,0.7849,0.78455,0.7847,9800000.0
2008-04-28 09:13:00,0.7847,0.7848,0.7847,0.7848,800000.0
2008-04-28 09:14:00,0.7848,0.7848,0.7847,0.7848,10100000.0
2008-04-28 09:15:00,0.7848,0.7849,0.7843,0.7849,51300000.0
2008-04-28 09:16:00,0.7849,0.7849,0.7845,0.7845,13400000.0
2008-04-28 09:17:00,0.78465,0.78485,0.78465,0.7848,27100000.0
2008-04-28 09:18:00,0.7848,0.785,0.7844,0.785,28400000.0
2008-04-28 09:19:00,0.7846,0.785,0.7846,0.785,700000.0
2008-04-28 09:20:00,0.785,0.785,0.785,0.785,500000.0
2008-04-28 09:21:00,0.785,0.785,0.785,0.785,1500000.0
2008-04-28 09:22:00,0.785,0.785,0.7846,0.7846,11000000.0
2008-04-28 09:23:00,0.7846,0.7846,0.7846,0.7846,1800000.0
2008-04-28 09:24:00,0.78475,0.7848,0.78475,0.7848,2700000.0
2008-04-28 09:25:00,0.7848,0.785,0.78475,0.785,11100000.0
2008-04-28 09:26:00,0.78495,0.78495,0.78495,0.78495,1000000.0
2008-04-28 09:27:00,0.78495,0.785,0.78495,0.785,3400000.0
2008-04-28 09:28:00,0.78495,0.78515,0.78495,0.78515,32200000.0
2008-04-28 09:29:00,0.78515,0.7853,0.78515,0.7853,4800000.0
2008-04-28 09:30:00,0.78535,0.7855,0.78535,0.7854,25200000.0
2008-04-28 09:31:00,0.78555,0.78555,0.7849,0.7852,55700000.0
2008-04-28 09:32:00,0.785,0.7855,0.7849,0.7855,53999999.0
2008-04-28 09:33:00,0.7855,0.7855,0.7855,0.7855,400000.0
2008-04-28 09:34:00,0.7855,0.7857,0.7855,0.7856,15300000.0
2008-04-28 09:35:00,0.7856,0.7858,0.7856,0.7856,7900000.0
2008-04-28 09:36:00,0.7856,0.7862,0.7856,0.7862,21800000.0
2008-04-28 09:37:00,0.7863,0.7864,0.7862,0.7862,18700000.0
2008-04-28 09:38:00,0.78645,0.7868,0.7862,0.7863,35400000.0
2008-04-28 09:39:00,0.7863,0.7863,0.7858,0.7858,14100000.0
2008-04-28 09:40:00,0.7858,0.7862,0.78575,0.786,19400000.0
2008-04-28 09:41:00,0.78605,0.7861,0.7858,0.7858,10900000.0
2008-04-28 09:42:00,0.7858,0.7859,0.7858,0.7859,2400000.0
2008-04-28 09:43:00,0.7859,0.7859,0.7856,0.7857,6000000.0
2008-04-28 09:44:00,0.7857,0.7857,0.7855,0.7855,7000000.0
2008-04-28 09:45:00,0.7855,0.7855,0.785,0.7851,25800000.0
2008-04-28 09:46:00,0.7851,0.7853,0.785,0.7851,4600000.0
2008-04-28 09:47:00,0.7851,0.7852,0.7849,0.785,19000000.0
2008-04-28 09:48:00,0.785,0.785,0.7849,0.785,19500000.0
2008-04-28 09:49:00,0.785,0.7852,0.7849,0.78495,48800000.0
2008-04-28 09:50:00,0.7849,0.7854,0.7849,0.7852,26900000.0
2008-04-28 09:51:00,0.7852,0.7852,0.78485,0.7852,80400000.0
2008-04-28 09:52:00,0.7851,0.7852,0.7849,0.7851,32800000.0
2008-04-28 09:53:00,0.7851,0.78515,0.7851,0.7851,10500000.0
2008-04-28 09:54:00,0.78525,0.78525,0.78525,0.78525,3100000.0
2008-04-28 09:55:00,0.78525,0.7853,0.78525,0.7853,1100000.0
2008-04-28 09:56:00,0.7853,0.7853,0.78525,0.78525,10500000.0
2008-04-28 09:57:00,0.78525,0.78525,0.78525,0.78525,1000000.0
2008-04-28 09:58:00,0.78525,0.78525,0.7851,0.7851,700000.0
2008-04-28 09:59:00,0.7851,0.7851,0.785,0.7851,4800000.0
2008-04-28 10:00:00,0.785,0.785,0.7846,0.7848,25900000.0
2008-04-28 10:01:00,0.78485,0.785,0.78485,0.7849,22100000.0
2008-04-28 10:02:00,0.7849,0.7849,0.7846,0.7846,10400000.0
2008-04-28 10:03:00,0.78465,0.7848,0.78465,0.7848,15600000.0
2008-04-28 10:04:00,0.7848,0.7851,0.7848,0.7851,88800000.0
2008-04-28 10:05:00,0.7851,0.7851,0.785,0.785,400000.0
2008-04-28 10:06:00,0.785,0.78505,0.7847,0.7847,10600000.0
2008-04-28 10:07:00,0.7847,0.78485,0.78455,0.7846,23200000.0
2008-04-28 10:08:00,0.7846,0.7848,0.7846,0.7848,18800000.0
2008-04-28 10:09:00,0.7848,0.7848,0.7847,0.7847,400000.0
2008-04-28 10:10:00,0.7847,0.78485,0.7847,0.7847,11000000.0
2008-04-28 10:11:00,0.7848,0.7848,0.7846,0.7848,11700000.0
2008-04-28 10:12:00,0.7848,0.7851,0.7846,0.7851,30100000.0
2008-04-28 10:13:00,0.78515,0.7852,0.78515,0.7852,4100000.0
2008-04-28 10:14:00,0.7854,0.7856,0.7851,0.7856,23900000.0
2008-04-28 10:15:00,0.7856,0.78565,0.785,0.7853,47200000.0
2008-04-28 10:16:00,0.7853,0.7855,0.7853,0.7855,3600000.0
2008-04-28 10:17:00,0.7855,0.7855,0.7853,0.7854,11400000.0
2008-04-28 10:18:00,0.7854,0.7854,0.7853,0.7853,6200000.0
2008-04-28 10:19:00,0.7853,0.7853,0.7853,0.7853,400000.0
2008-04-28 10:20:00,0.7853,0.78535,0.7853,0.7853,12300000.0
2008-04-28 10:21:00,0.78535,0.78545,0.7853,0.78545,8300000.0
2008-04-28 10:22:00,0.78545,0.78545,0.7853,0.7854,38700000.0
2008-04-28 10:23:00,0.78545,0.7855,0.78545,0.7855,1400000.0
2008-04-28 10:24:00,0.7855,0.7857,0.7855,0.7857,2800000.0
2008-04-28 10:25:00,0.7857,0.7857,0.7856,0.7856,1600000.0
2008-04-28 10:26:00,0.7856,0.7857,0.7856,0.7857,1800000.0
2008-04-28 10:27:00,0.7857,0.7857,0.7852,0.7853,7400000.0
2008-04-28 10:28:00,0.7854,0.7855,0.7854,0.7854,25200000.0
2008-04-28 10:29:00,0.78545,0.7855,0.7854,0.7854,4800000.0
2008-04-28 10:30:00,0.78514,0.78535,0.78494,0.7852,33100000.0
2008-04-28 10:31:00,0.7854,0.7854,0.7854,0.7854,5300000.0
2008-04-28 10:32:00,0.7854,0.7855,0.7854,0.7855,800000.0
2008-04-28 10:33:00,0.7854,0.7856,0.7854,0.7856,6400000.0
2008-04-28 10:34:00,0.7856,0.7856,0.7856,0.7856,200000.0
2008-04-28 10:35:00,0.78565,0.7859,0.7856,0.7857,19000000.0
2008-04-28 10:36:00,0.7857,0.7857,0.7857,0.7857,8100000.0
2008-04-28 10:37:00,0.7857,0.7857,0.7857,0.7857,9600000.0
2008-04-28 10:38:00,0.78575,0.7858,0.78575,0.7858,5200000.0
2008-04-28 10:39:00,0.7858,0.7858,0.7858,0.7858,2400000.0
2008-04-28 10:40:00,0.7859,0.786,0.7858,0.786,20800000.0
2008-04-28 10:41:00,0.786,0.7863,0.786,0.7863,52700000.0
2008-04-28 10:42:00,0.7866,0.7867,0.7863,0.7865,83500000.0
2008-04-28 10:43:00,0.7866,0.7869,0.7865,0.7868,52800000.0
2008-04-28 10:44:00,0.7868,0.7872,0.78675,0.78685,54400000.0
2008-04-28 10:45:00,0.78675,0.7869,0.7866,0.7867,47000000.0
2008-04-28 10:46:00,0.7866,0.7866,0.7865,0.7866,2400000.0
2008-04-28 10:47:00,0.7866,0.7866,0.7864,0.7864,14200000.0
2008-04-28 10:48:00,0.7864,0.7864,0.7864,0.7864,200000.0
2008-04-28 10:49:00,0.7864,0.7866,0.7864,0.7864,5800000.0
2008-04-28 10:50:00,0.7864,0.7864,0.786,0.7861,5200000.0
2008-04-28 10:51:00,0.7861,0.7863,0.7861,0.7862,16200000.0
2008-04-28 10:52:00,0.78625,0.7866,0.7861,0.7862,89100000.0
2008-04-28 10:53:00,0.78625,0.78645,0.7861,0.7861,47500000.0
2008-04-28 10:54:00,0.78615,0.7864,0.78615,0.7864,14200000.0
2008-04-28 10:55:00,0.7864,0.7864,0.7861,0.7862,67900000.0
2008-04-28 10:56:00,0.7862,0.7864,0.786,0.7862,20300000.0
2008-04-28 10:57:00,0.7862,0.7862,0.7862,0.7862,7600000.0
2008-04-28 10:58:00,0.7862,0.7863,0.7862,0.7863,22000000.0
2008-04-28 10:59:00,0.7863,0.7863,0.7859,0.786,33600000.0
2008-04-28 11:00:00,0.786,0.7861,0.7859,0.786,44900000.0
2008-04-28 11:01:00,0.78605,0.78635,0.78605,0.78635,47400000.0
2008-04-28 11:02:00,0.7863,0.7863,0.7859,0.786,20100000.0
2008-04-28 11:03:00,0.786,0.78605,0.7859,0.786,4800000.0
2008-04-28 11:04:00,0.786,0.786,0.786,0.786,600000.0
2008-04-28 11:05:00,0.786,0.7861,0.786,0.7861,5700000.0
2008-04-28 11:06:00,0.7861,0.78625,0.7861,0.78625,7300000.0
2008-04-28 11:07:00,0.78625,0.7864,0.78565,0.7861,84600000.0
2008-04-28 11:08:00,0.7861,0.7863,0.786,0.7862,52600000.0
2008-04-28 11:09:00,0.78584,0.78624,0.78536,0.78591,438300000.0
2008-04-28 11:10:00,0.7862,0.7862,0.7861,0.78615,6700000.0
2008-04-28 11:11:00,0.78615,0.7863,0.78615,0.7863,35700000.0
2008-04-28 11:12:00,0.7862,0.7865,0.7861,0.7864,132700000.0
2008-04-28 11:13:00,0.7865,0.7866,0.7863,0.7865,36900000.0
2008-04-28 11:14:00,0.7865,0.7867,0.7865,0.7866,17500000.0
2008-04-28 11:15:00,0.7866,0.787,0.7866,0.7869,31100000.0
2008-04-28 11:16:00,0.7869,0.787,0.7869,0.7869,5400000.0
2008-04-28 11:17:00,0.7869,0.787,0.7869,0.7869,2000000.0
2008-04-28 11:18:00,0.7869,0.7872,0.7869,0.7872,8800000.0
2008-04-28 11:19:00,0.7872,0.7872,0.7867,0.7868,33700000.0
2008-04-28 11:20:00,0.7868,0.7871,0.7868,0.7871,55800000.0
2008-04-28 11:21:00,0.7871,0.7873,0.7871,0.7872,26900000.0
2008-04-28 11:22:00,0.7872,0.7872,0.7872,0.7872,6500000.0
2008-04-28 11:23:00,0.7872,0.7872,0.7869,0.787,10500000.0
2008-04-28 11:24:00,0.787,0.7871,0.787,0.7871,3400000.0
2008-04-28 11:25:00,0.7872,0.7872,0.7869,0.7871,12700000.0
2008-04-28 11:26:00,0.7871,0.7871,0.78695,0.78695,16500000.0
2008-04-28 11:27:00,0.78695,0.78695,0.7867,0.7869,15900000.0
2008-04-28 11:28:00,0.7869,0.787,0.7869,0.787,8300000.0
2008-04-28 11:29:00,0.7869,0.7869,0.7869,0.7869,1300000.0
2008-04-28 11:30:00,0.7868,0.787,0.7868,0.787,33700000.0
2008-04-28 11:31:00,0.78705,0.7871,0.787,0.7871,17000000.0
2008-04-28 11:32:00,0.78715,0.7872,0.78715,0.7872,2000000.0
2008-04-28 11:33:00,0.7869,0.787,0.78653,0.78677,70100000.0
2008-04-28 11:34:00,0.7872,0.7875,0.7872,0.7875,3400000.0
2008-04-28 11:35:00,0.7875,0.7875,0.7873,0.7873,10800000.0
2008-04-28 11:36:00,0.7873,0.7874,0.7872,0.7874,9100000.0
2008-04-28 11:37:00,0.7875,0.7877,0.7875,0.7876,11000000.0
2008-04-28 11:38:00,0.7876,0.7876,0.7872,0.7874,7000000.0
2008-04-28 11:39:00,0.78735,0.7875,0.7872,0.7874,21200000.0
2008-04-28 11:40:00,0.7874,0.7875,0.7872,0.7875,29100000.0
2008-04-28 11:41:00,0.7874,0.7874,0.7872,0.7873,30900000.0
2008-04-28 11:42:00,0.7873,0.7873,0.7873,0.7873,1400000.0
2008-04-28 11:43:00,0.7873,0.7873,0.78695,0.78695,14500000.0
2008-04-28 11:44:00,0.78695,0.787,0.78695,0.787,20000000.0
2008-04-28 11:45:00,0.78695,0.78695,0.78695,0.78695,25900000.0
2008-04-28 11:46:00,0.78705,0.78705,0.78705,0.78705,39200000.0
2008-04-28 11:47:00,0.78705,0.78705,0.78705,0.78705,5600000.0
2008-04-28 11:48:00,0.78705,0.78705,0.787,0.787,6200000.0
2008-04-28 11:49:00,0.787,0.7878,0.78685,0.78745,135200000.0
2008-04-28 11:50:00,0.78745,0.7877,0.7874,0.78755,75000000.0
2008-04-28 11:51:00,0.78755,0.78755,0.7875,0.7875,12600000.0
2008-04-28 11:52:00,0.7875,0.7876,0.78725,0.7876,29800000.0
2008-04-28 11:53:00,0.7876,0.7876,0.7876,0.7876,400000.0
2008-04-28 11:54:00,0.78765,0.7877,0.7876,0.7876,12900000.0
2008-04-28 11:55:00,0.7876,0.7876,0.7876,0.7876,1400000.0
2008-04-28 11:56:00,0.7876,0.7876,0.787,0.7873,26800000.0
2008-04-28 11:57:00,0.7873,0.7874,0.78725,0.78725,11900000.0
2008-04-28 11:58:00,0.78725,0.78725,0.787,0.787,3800000.0
2008-04-28 11:59:00,0.787,0.787,0.787,0.787,400000.0
2008-04-28 12:00:00,0.78725,0.78725,0.78705,0.78705,77500000.0
2008-04-28 12:01:00,0.78705,0.7875,0.787,0.7875,93100000.0
2008-04-28 12:02:00,0.7875,0.7875,0.78725,0.78725,63200000.0
2008-04-28 12:03:00,0.78725,0.78735,0.787,0.7871,71700000.0
2008-04-28 12:04:00,0.7871,0.7873,0.787,0.7871,30500000.0
2008-04-28 12:05:00,0.78715,0.78715,0.7871,0.7871,37300000.0
2008-04-28 12:06:00,0.7871,0.78725,0.787,0.78725,48600000.0
2008-04-28 12:07:00,0.78725,0.7875,0.787,0.78715,76500000.0
2008-04-28 12:08:00,0.78715,0.78715,0.7871,0.7871,6800000.0
2008-04-28 12:09:00,0.7871,0.7871,0.787,0.787,24700000.0
2008-04-28 12:10:00,0.787,0.787,0.78695,0.78695,132800000.0
2008-04-28 12:11:00,0.78695,0.7872,0.78695,0.787,43400000.0
2008-04-28 12:12:00,0.787,0.787,0.787,0.787,2400000.0
2008-04-28 12:13:00,0.787,0.7872,0.787,0.787,32500000.0
2008-04-28 12:14:00,0.787,0.787,0.78695,0.78695,16000000.0
2008-04-28 12:15:00,0.7869,0.7869,0.7862,0.7862,11200000.0
2008-04-28 12:16:00,0.7862,0.7862,0.78595,0.7862,26000000.0
2008-04-28 12:17:00,0.7862,0.7863,0.7862,0.7863,48900000.0
2008-04-28 12:18:00,0.78635,0.7864,0.78635,0.7864,2500000.0
2008-04-28 12:19:00,0.78645,0.7865,0.7864,0.78645,20900000.0
2008-04-28 12:20:00,0.78655,0.78655,0.7865,0.7865,22000000.0
2008-04-28 12:21:00,0.78645,0.7867,0.78635,0.7864,38700000.0
2008-04-28 12:22:00,0.7864,0.7865,0.786,0.7865,41200000.0
2008-04-28 12:23:00,0.7865,0.7865,0.78615,0.7862,20600000.0
2008-04-28 12:24:00,0.7862,0.7862,0.7861,0.7861,69400000.0
2008-04-28 12:25:00,0.7861,0.78615,0.7861,0.78615,28400000.0
2008-04-28 12:26:00,0.7862,0.7862,0.7862,0.7862,2200000.0
2008-04-28 12:27:00,0.78625,0.7863,0.78625,0.7863,3900000.0
2008-04-28 12:28:00,0.78635,0.78645,0.78635,0.78645,116100000.0
2008-04-28 12:29:00,0.78635,0.7865,0.78635,0.7865,13500000.0
2008-04-28 12:30:00,0.78655,0.7868,0.78645,0.7867,53200000.0
2008-04-28 12:31:00,0.7867,0.7868,0.7863,0.7865,71600000.0
2008-04-28 12:32:00,0.7865,0.78655,0.7865,0.7865,5600000.0
2008-04-28 12:33:00,0.7865,0.7865,0.7865,0.7865,600000.0
2008-04-28 12:34:00,0.7865,0.7865,0.78645,0.78645,10100000.0
2008-04-28 12:35:00,0.78585,0.78645,0.78585,0.7861,36700000.0
2008-04-28 12:36:00,0.78645,0.7866,0.78645,0.7865,37100000.0
2008-04-28 12:37:00,0.78655,0.7866,0.7864,0.7865,37300000.0
2008-04-28 12:38:00,0.7865,0.7866,0.7865,0.7866,2000000.0
2008-04-28 12:39:00,0.7866,0.7866,0.7864,0.7864,6300000.0
2008-04-28 12:40:00,0.7862,0.7865,0.7861,0.7863,32900000.0
2008-04-28 12:41:00,0.7863,0.7863,0.7863,0.7863,200000.0
2008-04-28 12:42:00,0.7863,0.7863,0.7862,0.7862,2100000.0
2008-04-28 12:43:00,0.7862,0.7862,0.7861,0.7861,29400000.0
2008-04-28 12:44:00,0.7861,0.7861,0.7861,0.7861,12000000.0
2008-04-28 12:45:00,0.7861,0.7864,0.7861,0.7861,116600000.0
2008-04-28 12:46:00,0.7861,0.78625,0.7861,0.78625,48100000.0
2008-04-28 12:47:00,0.78635,0.7865,0.78635,0.7865,29700000.0
2008-04-28 12:48:00,0.7865,0.7866,0.7865,0.7865,38200000.0
2008-04-28 12:49:00,0.7865,0.7867,0.7865,0.78655,26200000.0
2008-04-28 12:50:00,0.78665,0.7867,0.7865,0.78655,16600000.0
2008-04-28 12:51:00,0.78655,0.78655,0.7865,0.7865,3000000.0
2008-04-28 12:52:00,0.78601,0.78634,0.78598,0.78622,210100000.0
2008-04-28 12:53:00,0.7862,0.78629,0.78592,0.78615,49600000.0
2008-04-28 12:54:00,0.78622,0.78629,0.786,0.7861,86100000.0
2008-04-28 12:55:00,0.78596,0.7863,0.78589,0.78622,113700000.0
2008-04-28 12:56:00,0.78645,0.78645,0.78635,0.78635,18300000.0
2008-04-28 12:57:00,0.7864,0.7864,0.7863,0.7863,2000000.0
2008-04-28 12:58:00,0.78586,0.7863,0.78586,0.7861,9000000.0
2008-04-28 12:59:00,0.7863,0.7863,0.7863,0.7863,1600000.0
2008-04-28 13:00:00,0.7863,0.78655,0.7863,0.7865,9300000.0
2008-04-28 13:01:00,0.78645,0.78645,0.7863,0.7863,62300000.0
2008-04-28 13:02:00,0.7864,0.7864,0.7864,0.7864,1000000.0
2008-04-28 13:03:00,0.7864,0.78705,0.7864,0.7867,62100000.0
2008-04-28 13:04:00,0.7867,0.7867,0.7865,0.7865,5000000.0
2008-04-28 13:05:00,0.7865,0.7866,0.7865,0.7866,6700000.0
2008-04-28 13:06:00,0.78621,0.78637,0.7859,0.78637,16600000.0
2008-04-28 13:07:00,0.7866,0.7866,0.7865,0.7865,2600000.0
2008-04-28 13:08:00,0.7865,0.78655,0.7861,0.78625,69000000.0
2008-04-28 13:09:00,0.78625,0.78625,0.7862,0.7862,27300000.0
2008-04-28 13:10:00,0.7862,0.7862,0.7862,0.7862,2200000.0
2008-04-28 13:11:00,0.7862,0.7862,0.7862,0.7862,200000.0
2008-04-28 13:12:00,0.78625,0.7863,0.7862,0.7862,22800000.0
2008-04-28 13:13:00,0.7862,0.7862,0.7862,0.7862,600000.0
2008-04-28 13:14:00,0.7862,0.7862,0.7862,0.7862,1200000.0
2008-04-28 13:15:00,0.7862,0.7864,0.7862,0.7862,53100000.0
2008-04-28 13:16:00,0.78625,0.78625,0.7862,0.7862,6900000.0
2008-04-28 13:17:00,0.78581,0.78618,0.78574,0.78581,58200000.0
2008-04-28 13:18:00,0.7862,0.787,0.7862,0.787,56600000.0
2008-04-28 13:19:00,0.787,0.7872,0.787,0.7871,14200000.0
2008-04-28 13:20:00,0.7868,0.78685,0.7868,0.78685,700000.0
2008-04-28 13:21:00,0.7868,0.7869,0.78665,0.7869,10800000.0
2008-04-28 13:22:00,0.7868,0.787,0.7868,0.7868,900000.0
2008-04-28 13:23:00,0.7866,0.7866,0.7862,0.7862,17800000.0
2008-04-28 13:24:00,0.7862,0.78675,0.7861,0.7867,36800000.0
2008-04-28 13:25:00,0.7867,0.7869,0.7861,0.7861,50200000.0
2008-04-28 13:26:00,0.7861,0.7862,0.7861,0.7862,23400000.0
2008-04-28 13:27:00,0.7862,0.7862,0.7862,0.7862,200000.0
2008-04-28 13:28:00,0.7862,0.78635,0.7862,0.78635,6400000.0
2008-04-28 13:29:00,0.7865,0.787,0.78645,0.78655,26900000.0
2008-04-28 13:30:00,0.78655,0.78685,0.78655,0.78655,104900000.0
2008-04-28 13:31:00,0.78655,0.7866,0.78645,0.7866,52700000.0
2008-04-28 13:32:00,0.7866,0.7866,0.7866,0.7866,5000000.0
2008-04-28 13:33:00,0.7866,0.7866,0.7866,0.7866,1400000.0
2008-04-28 13:34:00,0.78635,0.7866,0.78601,0.78635,71000000.0
2008-04-28 13:35:00,0.78651,0.78651,0.78631,0.7864,60600000.0
2008-04-28 13:36:00,0.7866,0.7867,0.78655,0.7867,7500000.0
2008-04-28 13:37:00,0.7867,0.78685,0.7867,0.78685,2200000.0
2008-04-28 13:38:00,0.78675,0.78675,0.78615,0.7862,34800000.0
2008-04-28 13:39:00,0.78625,0.78625,0.7862,0.7862,2200000.0
2008-04-28 13:40:00,0.78609,0.78648,0.78609,0.78623,88800000.0
2008-04-28 13:41:00,0.78625,0.7863,0.78625,0.7863,16400000.0
2008-04-28 13:42:00,0.78613,0.7863,0.78594,0.78621,83000000.0
2008-04-28 13:43:00,0.7863,0.78635,0.7863,0.7863,5800000.0
2008-04-28 13:44:00,0.78625,0.78625,0.7861,0.7861,16200000.0
2008-04-28 13:45:00,0.7861,0.7865,0.7861,0.7865,55700000.0
2008-04-28 13:46:00,0.7865,0.78655,0.7865,0.78655,2900000.0
2008-04-28 13:47:00,0.78655,0.78655,0.78655,0.78655,3600000.0
2008-04-28 13:48:00,0.7864,0.7864,0.7861,0.7861,5500000.0
2008-04-28 13:49:00,0.7861,0.7861,0.7861,0.7861,50600000.0
2008-04-28 13:50:00,0.7861,0.7861,0.7861,0.7861,9100000.0
2008-04-28 13:51:00,0.7861,0.7862,0.7861,0.7861,20600000.0
2008-04-28 13:52:00,0.7861,0.7861,0.7861,0.7861,25300000.0
2008-04-28 13:53:00,0.7861,0.7861,0.7861,0.7861,1700000.0
2008-04-28 13:54:00,0.7861,0.7861,0.7861,0.7861,1700000.0
2008-04-28 13:55:00,0.78603,0.78619,0.78563,0.78582,159300000.0
2008-04-28 13:56:00,0.78568,0.78588,0.78542,0.78573,119900000.0
2008-04-28 13:57:00,0.78575,0.78586,0.78557,0.78565,219000000.0
2008-04-28 13:58:00,0.7861,0.7861,0.7857,0.7859,20000000.0
2008-04-28 13:59:00,0.7859,0.78595,0.7856,0.7857,79900000.0
2008-04-28 14:00:00,0.7857,0.7857,0.78475,0.7852,145100000.0
2008-04-28 14:01:00,0.78515,0.78525,0.78515,0.78525,20300000.0
2008-04-28 14:02:00,0.78525,0.78555,0.785,0.78505,218500000.0
2008-04-28 14:03:00,0.785,0.78525,0.785,0.7851,34900000.0
2008-04-28 14:04:00,0.78505,0.78505,0.78495,0.78505,39600000.0
2008-04-28 14:05:00,0.78505,0.78505,0.785,0.78505,4800000.0
2008-04-28 14:06:00,0.785,0.7853,0.785,0.7853,10900000.0
2008-04-28 14:07:00,0.78535,0.7854,0.7853,0.78535,9900000.0
2008-04-28 14:08:00,0.78535,0.78535,0.7853,0.7853,9400000.0
2008-04-28 14:09:00,0.78525,0.78535,0.7852,0.7852,15600000.0
2008-04-28 14:10:00,0.78515,0.7852,0.78515,0.7852,10900000.0
2008-04-28 14:11:00,0.78488,0.78519,0.78484,0.78507,181100000.0
2008-04-28 14:12:00,0.78525,0.78525,0.7852,0.7852,1200000.0
2008-04-28 14:13:00,0.78515,0.7852,0.78515,0.7852,6300000.0
2008-04-28 14:14:00,0.7852,0.7852,0.7848,0.7848,46900000.0
2008-04-28 14:15:00,0.7848,0.7848,0.78475,0.7848,11600000.0
2008-04-28 14:16:00,0.78485,0.78485,0.78485,0.78485,400000.0
2008-04-28 14:17:00,0.78485,0.78495,0.78475,0.78485,33300000.0
2008-04-28 14:18:00,0.78485,0.78495,0.78485,0.7849,59000000.0
2008-04-28 14:19:00,0.78485,0.78495,0.7847,0.7848,288500000.0
2008-04-28 14:20:00,0.7848,0.78495,0.78445,0.78445,84100000.0
2008-04-28 14:21:00,0.7845,0.7846,0.78445,0.7846,20600000.0
2008-04-28 14:22:00,0.78465,0.78475,0.7846,0.78475,31800000.0
2008-04-28 14:23:00,0.78475,0.78475,0.78465,0.7847,1900000.0
2008-04-28 14:24:00,0.78485,0.78485,0.7846,0.7848,11500000.0
2008-04-28 14:25:00,0.7849,0.7849,0.78485,0.78485,19200000.0
2008-04-28 14:26:00,0.78485,0.7849,0.7848,0.7849,6300000.0
2008-04-28 14:27:00,0.7849,0.785,0.78475,0.785,26300000.0
2008-04-28 14:28:00,0.785,0.785,0.785,0.785,1500000.0
2008-04-28 14:29:00,0.785,0.7851,0.7849,0.785,17800000.0
2008-04-28 14:30:00,0.78515,0.78515,0.78505,0.7851,25500000.0
2008-04-28 14:31:00,0.7851,0.7851,0.7851,0.7851,500000.0
2008-04-28 14:32:00,0.78505,0.7851,0.78505,0.7851,4800000.0
2008-04-28 14:33:00,0.78505,0.7851,0.78505,0.7851,4800000.0
2008-04-28 14:34:00,0.78505,0.7852,0.78505,0.7852,5300000.0
2008-04-28 14:35:00,0.7853,0.7854,0.7852,0.7854,4900000.0
2008-04-28 14:36:00,0.7854,0.7854,0.78535,0.78535,13000000.0
2008-04-28 14:37:00,0.7854,0.7854,0.78525,0.78525,12000000.0
2008-04-28 14:38:00,0.78525,0.78525,0.7849,0.7849,24200000.0
2008-04-28 14:39:00,0.7849,0.7849,0.78455,0.78455,194200000.0
2008-04-28 14:40:00,0.78455,0.78455,0.7844,0.78455,84300000.0
2008-04-28 14:41:00,0.7846,0.7846,0.78455,0.78455,8900000.0
2008-04-28 14:42:00,0.78455,0.7847,0.78455,0.7847,1900000.0
2008-04-28 14:43:00,0.78475,0.78475,0.78435,0.78435,7800000.0
2008-04-28 14:44:00,0.78435,0.78435,0.784,0.78405,70000000.0
2008-04-28 14:45:00,0.784,0.78445,0.784,0.78405,119200000.0
2008-04-28 14:46:00,0.78405,0.78425,0.784,0.78415,69400000.0
2008-04-28 14:47:00,0.78415,0.78425,0.78395,0.7841,135600000.0
2008-04-28 14:48:00,0.7841,0.78425,0.7841,0.7842,46900000.0
2008-04-28 14:49:00,0.7842,0.7843,0.7842,0.7843,20000000.0
2008-04-28 14:50:00,0.78425,0.7845,0.78425,0.7844,144400000.0
2008-04-28 14:51:00,0.7845,0.7845,0.7844,0.7844,53800000.0
2008-04-28 14:52:00,0.78445,0.78445,0.78435,0.78435,108800000.0
2008-04-28 14:53:00,0.78435,0.78435,0.7843,0.7843,57200000.0
2008-04-28 14:54:00,0.7843,0.78445,0.78425,0.7843,196000000.0
2008-04-28 14:55:00,0.7843,0.78435,0.7842,0.78425,158100000.0
2008-04-28 14:56:00,0.78425,0.78425,0.78405,0.78405,158800000.0
2008-04-28 14:57:00,0.78405,0.7843,0.78405,0.78405,50600000.0
2008-04-28 14:58:00,0.78405,0.7842,0.78405,0.7842,43300000.0
2008-04-28 14:59:00,0.7842,0.7842,0.78405,0.78405,1000000.0
2008-04-28 15:00:00,0.78405,0.78405,0.78385,0.7839,165000000.0
2008-04-28 15:01:00,0.78395,0.78395,0.7837,0.7837,37200000.0
2008-04-28 15:02:00,0.7837,0.7837,0.78355,0.78365,140100000.0
2008-04-28 15:03:00,0.7837,0.7837,0.78355,0.78365,42100000.0
2008-04-28 15:04:00,0.78365,0.78365,0.78355,0.78355,28100000.0
2008-04-28 15:05:00,0.78355,0.78405,0.7835,0.7836,53700000.0
2008-04-28 15:06:00,0.78355,0.78375,0.7835,0.78375,149600000.0
2008-04-28 15:07:00,0.78385,0.78395,0.7837,0.78395,195200000.0
2008-04-28 15:08:00,0.78395,0.784,0.78375,0.784,90400000.0
2008-04-28 15:09:00,0.78405,0.78405,0.78395,0.78395,37000000.0
2008-04-28 15:10:00,0.78395,0.784,0.7839,0.78395,67700000.0
2008-04-28 15:11:00,0.78395,0.784,0.7839,0.7839,21000000.0
2008-04-28 15:12:00,0.78363,0.78369,0.78344,0.78368,39800000.0
2008-04-28 15:13:00,0.78395,0.7842,0.78395,0.78395,30000000.0
2008-04-28 15:14:00,0.784,0.78425,0.784,0.7841,25000000.0
2008-04-28 15:15:00,0.7841,0.78455,0.7841,0.7843,76700000.0
2008-04-28 15:16:00,0.78435,0.78445,0.7842,0.78445,16500000.0
2008-04-28 15:17:00,0.78445,0.78445,0.7843,0.7844,5300000.0
2008-04-28 15:18:00,0.7844,0.7844,0.7842,0.7842,94200000.0
2008-04-28 15:19:00,0.78425,0.78425,0.7842,0.7842,6000000.0
2008-04-28 15:20:00,0.7842,0.7842,0.7836,0.7836,149000000.0
2008-04-28 15:21:00,0.7836,0.7838,0.7836,0.7838,74900000.0
2008-04-28 15:22:00,0.78375,0.7838,0.7837,0.7837,15600000.0
2008-04-28 15:23:00,0.7837,0.78385,0.7837,0.7837,99500000.0
2008-04-28 15:24:00,0.7837,0.7839,0.78365,0.78375,61200000.0
2008-04-28 15:25:00,0.78365,0.7837,0.7836,0.7837,79900000.0
2008-04-28 15:26:00,0.7837,0.7839,0.7837,0.7838,39100000.0
2008-04-28 15:27:00,0.7838,0.7839,0.7837,0.7839,11400000.0
2008-04-28 15:28:00,0.7838,0.7839,0.7836,0.7839,117700000.0
2008-04-28 15:29:00,0.7838,0.7839,0.78375,0.7838,131600000.0
2008-04-28 15:30:00,0.7838,0.784,0.7837,0.784,6600000.0
2008-04-28 15:31:00,0.784,0.784,0.7835,0.7835,137800000.0
2008-04-28 15:32:00,0.7835,0.784,0.7835,0.7836,226200000.0
2008-04-28 15:33:00,0.78355,0.78355,0.78355,0.78355,1200000.0
2008-04-28 15:34:00,0.7836,0.7836,0.7835,0.78355,67500000.0
2008-04-28 15:35:00,0.7836,0.7836,0.7835,0.78355,24000000.0
2008-04-28 15:36:00,0.7836,0.7837,0.78355,0.7837,29800000.0
2008-04-28 15:37:00,0.7837,0.7837,0.7836,0.7837,43000000.0
2008-04-28 15:38:00,0.7837,0.7842,0.7837,0.7839,94900000.0
2008-04-28 15:39:00,0.7839,0.784,0.7838,0.78395,88100000.0
2008-04-28 15:40:00,0.7839,0.78415,0.7839,0.78405,59500000.0
2008-04-28 15:41:00,0.78405,0.7842,0.78405,0.78405,22800000.0
2008-04-28 15:42:00,0.7841,0.78425,0.78375,0.7839,154700000.0
2008-04-28 15:43:00,0.7839,0.7839,0.7836,0.7839,140500000.0
2008-04-28 15:44:00,0.7839,0.7839,0.78385,0.78385,32900000.0
2008-04-28 15:45:00,0.78385,0.78385,0.7837,0.78375,24300000.0
2008-04-28 15:46:00,0.7838,0.7839,0.7838,0.7839,800000.0
2008-04-28 15:47:00,0.784,0.78405,0.7838,0.7838,75600000.0
2008-04-28 15:48:00,0.7838,0.7839,0.78375,0.7839,45200000.0
2008-04-28 15:49:00,0.7839,0.7839,0.7838,0.7839,48600000.0
2008-04-28 15:50:00,0.7839,0.78415,0.7839,0.7841,87300000.0
2008-04-28 15:51:00,0.7841,0.7841,0.7839,0.784,38900000.0
2008-04-28 15:52:00,0.7839,0.784,0.7838,0.7839,84400000.0
2008-04-28 15:53:00,0.7839,0.7841,0.7838,0.784,122700000.0
2008-04-28 15:54:00,0.784,0.7842,0.784,0.7841,93600000.0
2008-04-28 15:55:00,0.784,0.784,0.78385,0.7839,9100000.0
2008-04-28 15:56:00,0.78385,0.78405,0.78385,0.784,37400000.0
2008-04-28 15:57:00,0.78395,0.784,0.7839,0.7839,43800000.0
2008-04-28 15:58:00,0.7839,0.7841,0.7839,0.784,15000000.0
2008-04-28 15:59:00,0.7839,0.7841,0.7839,0.784,35800000.0
2008-04-28 16:00:00,0.784,0.784,0.7839,0.784,8400000.0
2008-04-28 16:01:00,0.784,0.7841,0.7839,0.784,35900000.0
2008-04-28 16:02:00,0.784,0.7842,0.784,0.7842,15900000.0
2008-04-28 16:03:00,0.7841,0.7841,0.784,0.7841,12000000.0
2008-04-28 16:04:00,0.78405,0.7842,0.784,0.7841,52400000.0
2008-04-28 16:05:00,0.7841,0.7841,0.7841,0.7841,200000.0
2008-04-28 16:06:00,0.78371,0.7842,0.78357,0.7838,72700000.0
2008-04-28 16:07:00,0.7841,0.7844,0.7841,0.7842,9700000.0
2008-04-28 16:08:00,0.7842,0.7845,0.7841,0.78435,20400000.0
2008-04-28 16:09:00,0.78435,0.78435,0.7841,0.7841,13000000.0
2008-04-28 16:10:00,0.7841,0.7841,0.7841,0.7841,2500000.0
2008-04-28 16:11:00,0.78405,0.78405,0.784,0.784,3500000.0
2008-04-28 16:12:00,0.784,0.78435,0.784,0.7842,45700000.0
2008-04-28 16:13:00,0.78415,0.7842,0.78415,0.78415,4400000.0
2008-04-28 16:14:00,0.78415,0.7843,0.784,0.78425,6200000.0
2008-04-28 16:15:00,0.78425,0.7843,0.7842,0.7842,52200000.0
2008-04-28 16:16:00,0.7842,0.7849,0.7842,0.7847,47200000.0
2008-04-28 16:17:00,0.7849,0.7849,0.7844,0.78485,44400000.0
2008-04-28 16:18:00,0.7848,0.7848,0.7842,0.7845,97000000.0
2008-04-28 16:19:00,0.7845,0.7847,0.7844,0.7847,19600000.0
2008-04-28 16:20:00,0.7847,0.78475,0.7847,0.7847,20100000.0
2008-04-28 16:21:00,0.7847,0.7851,0.7847,0.7848,31400000.0
2008-04-28 16:22:00,0.7848,0.7851,0.7848,0.785,38600000.0
2008-04-28 16:23:00,0.7849,0.7851,0.7848,0.7849,62100000.0
2008-04-28 16:24:00,0.7849,0.785,0.7849,0.785,22300000.0
2008-04-28 16:25:00,0.785,0.7857,0.785,0.7854,122600000.0
2008-04-28 16:26:00,0.7854,0.7859,0.78525,0.7857,120500000.0
2008-04-28 16:27:00,0.7857,0.7858,0.78555,0.7856,45900000.0
2008-04-28 16:28:00,0.7856,0.7858,0.7855,0.7855,69500000.0
2008-04-28 16:29:00,0.7855,0.7856,0.785,0.7853,46300000.0
2008-04-28 16:30:00,0.7853,0.7853,0.7848,0.785,17900000.0
2008-04-28 16:31:00,0.7851,0.7851,0.7849,0.7849,10500000.0
2008-04-28 16:32:00,0.785,0.7851,0.7847,0.785,13400000.0
2008-04-28 16:33:00,0.785,0.785,0.7846,0.7848,36900000.0
2008-04-28 16:34:00,0.7848,0.785,0.7848,0.785,10600000.0
2008-04-28 16:35:00,0.7849,0.785,0.7849,0.785,13700000.0
2008-04-28 16:36:00,0.785,0.7851,0.7849,0.785,11700000.0
2008-04-28 16:37:00,0.785,0.7852,0.7845,0.7847,28100000.0
2008-04-28 16:38:00,0.7847,0.7847,0.7847,0.7847,800000.0
2008-04-28 16:39:00,0.7847,0.7848,0.7847,0.7847,3800000.0
2008-04-28 16:40:00,0.7847,0.7848,0.7847,0.7848,5200000.0
2008-04-28 16:41:00,0.7849,0.7849,0.78425,0.7847,52100000.0
2008-04-28 16:42:00,0.7847,0.7849,0.7847,0.7848,4900000.0
2008-04-28 16:43:00,0.7849,0.7852,0.7848,0.7852,14200000.0
2008-04-28 16:44:00,0.785,0.785,0.7846,0.7846,13800000.0
2008-04-28 16:45:00,0.7846,0.7848,0.7842,0.7844,54600000.0
2008-04-28 16:46:00,0.7844,0.7847,0.7844,0.7845,24200000.0
2008-04-28 16:47:00,0.7845,0.7847,0.7844,0.7847,29900000.0
2008-04-28 16:48:00,0.7848,0.78505,0.7847,0.7847,98700000.0
2008-04-28 16:49:00,0.7849,0.7851,0.7849,0.7851,8800000.0
2008-04-28 16:50:00,0.7853,0.7853,0.7851,0.7853,10900000.0
2008-04-28 16:51:00,0.7853,0.7855,0.7851,0.7852,19400000.0
2008-04-28 16:52:00,0.7852,0.7855,0.7852,0.7855,3400000.0
2008-04-28 16:53:00,0.7854,0.7859,0.7854,0.7858,10500000.0
2008-04-28 16:54:00,0.7858,0.786,0.7858,0.786,12800000.0
2008-04-28 16:55:00,0.786,0.7867,0.786,0.7864,29000000.0
2008-04-28 16:56:00,0.7864,0.7866,0.7863,0.7865,30400000.0
2008-04-28 16:57:00,0.7865,0.7867,0.7865,0.7867,25500000.0
2008-04-28 16:58:00,0.7867,0.7867,0.7865,0.78665,21000000.0
2008-04-28 16:59:00,0.78665,0.78665,0.7864,0.7864,37000000.0
2008-04-28 17:00:00,0.7863,0.78635,0.786,0.78635,85300000.0
2008-04-28 17:01:00,0.7864,0.7864,0.7863,0.7864,10400000.0
2008-04-28 17:02:00,0.7864,0.7865,0.7861,0.78615,8300000.0
2008-04-28 17:03:00,0.7861,0.7861,0.7861,0.7861,800000.0
2008-04-28 17:04:00,0.7861,0.7861,0.7859,0.7859,3900000.0
2008-04-28 17:05:00,0.7859,0.7859,0.7855,0.7856,16100000.0
2008-04-28 17:06:00,0.7855,0.7856,0.7855,0.7856,46900000.0
2008-04-28 17:07:00,0.7856,0.7856,0.7856,0.7856,1200000.0
2008-04-28 17:08:00,0.7856,0.7857,0.7855,0.7855,9900000.0
2008-04-28 17:09:00,0.7855,0.7856,0.7855,0.7855,10400000.0
2008-04-28 17:10:00,0.78555,0.7859,0.78555,0.7858,5300000.0
2008-04-28 17:11:00,0.7858,0.7858,0.7858,0.7858,5800000.0
2008-04-28 17:12:00,0.7858,0.7858,0.7858,0.7858,1400000.0
2008-04-28 17:13:00,0.78585,0.786,0.78585,0.786,2200000.0
2008-04-28 17:14:00,0.7859,0.7859,0.7858,0.7858,1600000.0
2008-04-28 17:15:00,0.7859,0.786,0.7858,0.7859,24100000.0
2008-04-28 17:16:00,0.7859,0.7859,0.7859,0.7859,5800000.0
2008-04-28 17:17:00,0.7859,0.7859,0.7855,0.7855,17600000.0
2008-04-28 17:18:00,0.78545,0.7857,0.7852,0.78525,41800000.0
2008-04-28 17:19:00,0.7851,0.7851,0.7847,0.78485,33700000.0
2008-04-28 17:20:00,0.78485,0.7849,0.7846,0.7846,27300000.0
2008-04-28 17:21:00,0.7846,0.785,0.7846,0.785,22000000.0
2008-04-28 17:22:00,0.78515,0.7854,0.78515,0.7853,12600000.0
2008-04-28 17:23:00,0.7853,0.7853,0.7851,0.7852,23500000.0
2008-04-28 17:24:00,0.7853,0.7856,0.7853,0.7856,29700000.0
2008-04-28 17:25:00,0.7855,0.7856,0.7849,0.7851,21900000.0
2008-04-28 17:26:00,0.7851,0.7851,0.785,0.785,2200000.0
2008-04-28 17:27:00,0.7849,0.7849,0.7848,0.7848,12000000.0
2008-04-28 17:28:00,0.7848,0.7848,0.7848,0.7848,1600000.0
2008-04-28 17:29:00,0.78485,0.7851,0.78485,0.7849,213800000.0
2008-04-28 17:30:00,0.7849,0.7858,0.7849,0.7855,179800000.0
2008-04-28 17:31:00,0.7855,0.7855,0.7855,0.7855,5600000.0
2008-04-28 17:32:00,0.7855,0.78555,0.7855,0.7855,8400000.0
2008-04-28 17:33:00,0.7855,0.7855,0.7855,0.7855,2000000.0
2008-04-28 17:34:00,0.78497,0.7852,0.78457,0.78507,92700000.0
2008-04-28 17:35:00,0.7857,0.7857,0.7854,0.7854,6400000.0
2008-04-28 17:36:00,0.7853,0.7855,0.78525,0.7855,10100000.0
2008-04-28 17:37:00,0.7855,0.7856,0.7855,0.7856,3400000.0
2008-04-28 17:38:00,0.7856,0.7856,0.7852,0.7854,111000000.0
2008-04-28 17:39:00,0.7854,0.7855,0.78525,0.7855,88400000.0
2008-04-28 17:40:00,0.7855,0.7857,0.78525,0.7855,70500000.0
2008-04-28 17:41:00,0.7855,0.7856,0.7852,0.7856,159100000.0
2008-04-28 17:42:00,0.7856,0.7856,0.7854,0.7854,3000000.0
2008-04-28 17:43:00,0.7854,0.7854,0.7854,0.7854,600000.0
2008-04-28 17:44:00,0.78525,0.7854,0.7849,0.7849,42600000.0
2008-04-28 17:45:00,0.7849,0.7851,0.7848,0.785,35700000.0
2008-04-28 17:46:00,0.78467,0.78521,0.78467,0.78509,162100000.0
2008-04-28 17:47:00,0.785,0.785,0.785,0.785,600000.0
2008-04-28 17:48:00,0.7851,0.7851,0.785,0.785,2000000.0
2008-04-28 17:49:00,0.785,0.7856,0.785,0.7856,19900000.0
2008-04-28 17:50:00,0.7853,0.7859,0.7853,0.78565,20600000.0
2008-04-28 17:51:00,0.78565,0.78585,0.7856,0.7858,23300000.0
2008-04-28 17:52:00,0.7858,0.786,0.7858,0.786,5400000.0
2008-04-28 17:53:00,0.786,0.7863,0.786,0.7863,57500000.0
2008-04-28 17:54:00,0.7863,0.7864,0.7861,0.7861,19800000.0
2008-04-28 17:55:00,0.7861,0.7861,0.7853,0.7853,116300000.0
2008-04-28 17:56:00,0.7853,0.7858,0.7853,0.7858,69700000.0
2008-04-28 17:57:00,0.78553,0.78563,0.78512,0.78548,186899999.0
2008-04-28 17:58:00,0.7858,0.786,0.7858,0.786,4100000.0
2008-04-28 17:59:00,0.786,0.7869,0.786,0.7865,42300000.0
2008-04-28 18:00:00,0.7865,0.7866,0.7865,0.7865,1200000.0
2008-04-28 18:01:00,0.7865,0.7866,0.7865,0.7866,400000.0
2008-04-28 18:02:00,0.7865,0.7865,0.7865,0.7865,200000.0
2008-04-28 18:03:00,0.7865,0.7869,0.7865,0.7867,32900000.0
2008-04-28 18:04:00,0.7868,0.7868,0.7867,0.7868,600000.0
2008-04-28 18:05:00,0.7867,0.7867,0.7867,0.7867,200000.0
2008-04-28 18:06:00,0.7866,0.7867,0.7866,0.7866,8100000.0
2008-04-28 18:07:00,0.78675,0.7872,0.7866,0.787,98500000.0
2008-04-28 18:08:00,0.787,0.787,0.7867,0.7868,22700000.0
2008-04-28 18:09:00,0.7867,0.7868,0.7867,0.7867,2800000.0
2008-04-28 18:10:00,0.7867,0.7867,0.7866,0.7866,2000000.0
2008-04-28 18:11:00,0.7865,0.7865,0.7865,0.7865,400000.0
2008-04-28 18:12:00,0.7865,0.7866,0.7865,0.7866,1400000.0
2008-04-28 18:13:00,0.78635,0.78642,0.7861,0.78626,187899998.0
2008-04-28 18:14:00,0.7866,0.7866,0.7866,0.7866,400000.0
2008-04-28 18:15:00,0.7866,0.7866,0.7865,0.7865,4700000.0
2008-04-28 18:16:00,0.78655,0.7868,0.78655,0.7867,10100000.0
2008-04-28 18:17:00,0.7866,0.7867,0.7866,0.7866,15000000.0
2008-04-28 18:18:00,0.7866,0.7866,0.7864,0.7864,5800000.0
2008-04-28 18:19:00,0.7864,0.7865,0.7864,0.7865,4600000.0
2008-04-28 18:20:00,0.7865,0.7865,0.7865,0.7865,400000.0
2008-04-28 18:21:00,0.7865,0.7865,0.7863,0.7865,7400000.0
2008-04-28 18:22:00,0.7865,0.7865,0.7864,0.7864,6000000.0
2008-04-28 18:23:00,0.7864,0.7864,0.7864,0.7864,200000.0
2008-04-28 18:24:00,0.7864,0.7864,0.7857,0.786,40200000.0
2008-04-28 18:25:00,0.786,0.786,0.786,0.786,1200000.0
2008-04-28 18:26:00,0.786,0.7861,0.7859,0.7861,27700000.0
2008-04-28 18:27:00,0.7861,0.7861,0.786,0.7861,1400000.0
2008-04-28 18:28:00,0.7861,0.7861,0.7861,0.7861,400000.0
2008-04-28 18:29:00,0.78615,0.7863,0.78615,0.7863,1800000.0
2008-04-28 18:30:00,0.7864,0.7864,0.7862,0.7862,1000000.0
2008-04-28 18:31:00,0.78596,0.78603,0.78575,0.78575,94300000.0
2008-04-28 18:32:00,0.7864,0.7864,0.7863,0.7863,1400000.0
2008-04-28 18:33:00,0.7863,0.7864,0.7863,0.7863,10100000.0
2008-04-28 18:34:00,0.7863,0.7863,0.7862,0.7863,4000000.0
2008-04-28 18:35:00,0.7863,0.7863,0.786,0.786,2000000.0
2008-04-28 18:36:00,0.786,0.786,0.786,0.786,600000.0
2008-04-28 18:37:00,0.786,0.786,0.7855,0.7857,71100000.0
2008-04-28 18:38:00,0.7857,0.7857,0.7857,0.7857,600000.0
2008-04-28 18:39:00,0.7858,0.7858,0.7858,0.7858,800000.0
2008-04-28 18:40:00,0.7858,0.7858,0.7858,0.7858,600000.0
2008-04-28 18:41:00,0.78556,0.78566,0.78535,0.78551,143200000.0
2008-04-28 18:42:00,0.78566,0.78576,0.78538,0.78562,199200000.0
2008-04-28 18:43:00,0.7858,0.7858,0.7857,0.7857,1300000.0
2008-04-28 18:44:00,0.7858,0.7858,0.7857,0.7857,3800000.0
2008-04-28 18:45:00,0.7857,0.7857,0.7855,0.7855,4400000.0
2008-04-28 18:46:00,0.7855,0.7855,0.7855,0.7855,1200000.0
2008-04-28 18:47:00,0.7854,0.7854,0.7854,0.7854,200000.0
2008-04-28 18:48:00,0.7854,0.7854,0.7854,0.7854,800000.0
2008-04-28 18:49:00,0.7855,0.7855,0.7855,0.7855,2000000.0
2008-04-28 18:50:00,0.7856,0.7856,0.7855,0.7855,800000.0
2008-04-28 18:51:00,0.7855,0.7855,0.7854,0.7854,2400000.0
2008-04-28 18:52:00,0.78509,0.78533,0.78505,0.78507,248800000.0
2008-04-28 18:53:00,0.7857,0.7857,0.7854,0.7854,600000.0
2008-04-28 18:54:00,0.78545,0.7857,0.7854,0.78545,26700000.0
2008-04-28 18:55:00,0.78526,0.78548,0.7851,0.78535,306900000.0
2008-04-28 18:56:00,0.78545,0.7856,0.78545,0.7856,2900000.0
2008-04-28 18:57:00,0.78541,0.78552,0.78516,0.78539,307699997.0
2008-04-28 18:58:00,0.7857,0.7857,0.7856,0.7856,1000000.0
2008-04-28 18:59:00,0.7857,0.7859,0.7857,0.7859,3100000.0
2008-04-28 19:00:00,0.7859,0.7862,0.7859,0.7862,27100000.0
2008-04-28 19:01:00,0.78615,0.78615,0.786,0.786,4200000.0
2008-04-28 19:02:00,0.786,0.786,0.7859,0.7859,1200000.0
2008-04-28 19:03:00,0.7859,0.7859,0.7859,0.7859,200000.0
2008-04-28 19:04:00,0.7857,0.78574,0.7856,0.78563,108400000.0
2008-04-28 19:05:00,0.7859,0.7859,0.7858,0.7858,1300000.0
2008-04-28 19:06:00,0.78554,0.78563,0.78527,0.78558,42600000.0
2008-04-28 19:07:00,0.7858,0.7858,0.7858,0.7858,400000.0
2008-04-28 19:08:00,0.78553,0.78568,0.78534,0.78547,242899997.0
2008-04-28 19:09:00,0.78546,0.78567,0.78546,0.78565,97200000.0
2008-04-28 19:10:00,0.7858,0.7858,0.7854,0.7856,4600000.0
2008-04-28 19:11:00,0.78529,0.78543,0.78519,0.78519,64500000.0
2008-04-28 19:12:00,0.7856,0.7858,0.7856,0.7858,3700000.0
2008-04-28 19:13:00,0.7858,0.7858,0.7856,0.7856,2200000.0
2008-04-28 19:14:00,0.78547,0.78559,0.78532,0.78532,177100000.0
2008-04-28 19:15:00,0.7856,0.7858,0.7856,0.7856,10300000.0
2008-04-28 19:16:00,0.7856,0.7857,0.7854,0.7854,11500000.0
2008-04-28 19:17:00,0.7854,0.7856,0.7854,0.7856,2300000.0
2008-04-28 19:18:00,0.7856,0.7857,0.7855,0.7856,8700000.0
2008-04-28 19:19:00,0.78534,0.78545,0.78507,0.78522,233999999.0
2008-04-28 19:20:00,0.78542,0.78578,0.78525,0.78532,225199999.0
2008-04-28 19:21:00,0.7856,0.7857,0.7856,0.7857,1900000.0
2008-04-28 19:22:00,0.7856,0.7856,0.7856,0.7856,200000.0
2008-04-28 19:23:00,0.78528,0.78549,0.7852,0.78543,220700000.0
2008-04-28 19:24:00,0.78533,0.7854,0.78527,0.78535,65800000.0
2008-04-28 19:25:00,0.7856,0.7856,0.7856,0.7856,1000000.0
2008-04-28 19:26:00,0.78541,0.78571,0.78526,0.78535,195200000.0
2008-04-28 19:27:00,0.7856,0.7856,0.7856,0.7856,2200000.0
2008-04-28 19:28:00,0.78559,0.7857,0.78544,0.78545,170800000.0
2008-04-28 19:29:00,0.78546,0.78554,0.7853,0.7855,129700000.0
2008-04-28 19:30:00,0.7856,0.7857,0.7856,0.7857,5200000.0
2008-04-28 19:31:00,0.78546,0.78562,0.78528,0.78552,84500000.0
2008-04-28 19:32:00,0.7857,0.7857,0.7857,0.7857,400000.0
2008-04-28 19:33:00,0.7856,0.7856,0.7856,0.7856,1100000.0
2008-04-28 19:34:00,0.7856,0.7857,0.7856,0.7857,1100000.0
2008-04-28 19:35:00,0.78549,0.78556,0.78529,0.7854,251500000.0
2008-04-28 19:36:00,0.7859,0.7861,0.7859,0.786,3600000.0
2008-04-28 19:37:00,0.7859,0.786,0.7859,0.786,400000.0
2008-04-28 19:38:00,0.7859,0.7859,0.7859,0.7859,200000.0
2008-04-28 19:39:00,0.7856,0.78581,0.7856,0.78569,18400000.0
2008-04-28 19:40:00,0.78589,0.78629,0.78566,0.78578,63000000.0
2008-04-28 19:41:00,0.7858,0.7858,0.7858,0.7858,900000.0
2008-04-28 19:42:00,0.7857,0.78583,0.78557,0.78566,145000000.0
2008-04-28 19:43:00,0.78561,0.78574,0.78556,0.78574,12300000.0
2008-04-28 19:44:00,0.7858,0.7858,0.7858,0.7858,1200000.0
2008-04-28 19:45:00,0.7857,0.7857,0.7856,0.7856,3400000.0
2008-04-28 19:46:00,0.7856,0.7856,0.7855,0.7855,3700000.0
2008-04-28 19:47:00,0.7855,0.7855,0.7854,0.7854,5500000.0
2008-04-28 19:48:00,0.78525,0.78533,0.78507,0.78507,336800000.0
2008-04-28 19:49:00,0.7854,0.7855,0.7854,0.7855,5100000.0
2008-04-28 19:50:00,0.7856,0.7856,0.7856,0.7856,1000000.0
2008-04-28 19:51:00,0.78502,0.78548,0.78484,0.7852,254200001.0
2008-04-28 19:52:00,0.7851,0.78552,0.7851,0.78536,109100000.0
2008-04-28 19:53:00,0.7852,0.7853,0.78509,0.78515,234000000.0
2008-04-28 19:54:00,0.78518,0.78543,0.78497,0.78519,642499999.0
2008-04-28 19:55:00,0.7852,0.78544,0.7852,0.78527,591600001.0
2008-04-28 19:56:00,0.78545,0.78545,0.78545,0.78545,94200000.0
2008-04-28 19:57:00,0.78545,0.78545,0.78545,0.78545,26800000.0
2008-04-28 19:58:00,0.7855,0.7855,0.7855,0.7855,200000.0
2008-04-28 19:59:00,0.7856,0.7856,0.7856,0.7856,200000.0
2008-04-28 20:00:00,0.7854,0.78576,0.78522,0.78527,416599996.0
2008-04-28 20:01:00,0.78528,0.78551,0.78522,0.78523,268699997.0
2008-04-28 20:02:00,0.78529,0.7854,0.78515,0.78515,109200000.0
2008-04-28 20:03:00,0.78521,0.78542,0.78521,0.78528,62399999.0
2008-04-28 20:04:00,0.7855,0.7855,0.7855,0.7855,1600000.0
2008-04-28 20:05:00,0.7855,0.7857,0.7855,0.7856,6400000.0
2008-04-28 20:06:00,0.7856,0.7856,0.7856,0.7856,200000.0
2008-04-28 20:07:00,0.7856,0.7856,0.7856,0.7856,200000.0
2008-04-28 20:08:00,0.7856,0.7856,0.7856,0.7856,1200000.0
2008-04-28 20:09:00,0.7856,0.7858,0.7856,0.7858,10100000.0
2008-04-28 20:10:00,0.78573,0.78578,0.78534,0.78538,64000000.0
2008-04-28 20:11:00,0.7854,0.7857,0.7853,0.7853,139200000.0
2008-04-28 20:12:00,0.7854,0.78568,0.78536,0.78546,63600000.0
2008-04-28 20:13:00,0.78547,0.78571,0.78527,0.78527,155600000.0
2008-04-28 20:14:00,0.78565,0.7857,0.78565,0.7857,10100000.0
2008-04-28 20:15:00,0.78531,0.78562,0.78523,0.7855,85000001.0
2008-04-28 20:16:00,0.78565,0.78565,0.78565,0.78565,8300000.0
2008-04-28 20:17:00,0.78546,0.78565,0.78533,0.78565,21200000.0
2008-04-28 20:18:00,0.78565,0.78565,0.78565,0.78565,10700000.0
2008-04-28 20:19:00,0.78538,0.78565,0.78538,0.78562,28550000.0
2008-04-28 20:20:00,0.78568,0.78605,0.78539,0.78539,55650000.0
2008-04-28 20:21:00,0.78565,0.78565,0.78565,0.78565,10700000.0
2008-04-28 20:22:00,0.78547,0.78568,0.78536,0.78542,102400000.0
2008-04-28 20:23:00,0.78565,0.78565,0.78565,0.78565,1900000.0
2008-04-28 20:24:00,0.78565,0.78565,0.78565,0.78565,7600000.0
2008-04-28 20:25:00,0.78565,0.78565,0.78565,0.78565,22200000.0
2008-04-28 20:26:00,0.78533,0.78563,0.78529,0.78538,52000000.0
2008-04-28 20:27:00,0.78531,0.78569,0.78529,0.78546,47200000.0
2008-04-28 20:28:00,0.78541,0.78563,0.7852,0.78537,126400000.0
2008-04-28 20:29:00,0.78565,0.78565,0.78565,0.78565,50000000.0
2008-04-28 20:30:00,0.78527,0.78589,0.78509,0.78571,152800000.0
2008-04-28 20:31:00,0.78565,0.78565,0.78565,0.78565,2400000.0
2008-04-28 20:32:00,0.78575,0.78587,0.78538,0.78538,46400000.0
2008-04-28 20:33:00,0.78537,0.7855,0.78525,0.78545,27900000.0
2008-04-28 20:34:00,0.78565,0.7859,0.78565,0.7859,14600000.0
2008-04-28 20:35:00,0.78585,0.78585,0.78585,0.78585,5200000.0
2008-04-28 20:36:00,0.78585,0.78615,0.78585,0.78585,14100000.0
2008-04-28 20:37:00,0.78557,0.78573,0.78557,0.78564,27200000.0
2008-04-28 20:38:00,0.78561,0.78578,0.78557,0.78572,32800000.0
2008-04-28 20:39:00,0.78585,0.7859,0.78585,0.7859,12200000.0
2008-04-28 20:40:00,0.7859,0.78595,0.7859,0.7859,1400000.0
2008-04-28 20:41:00,0.78595,0.78595,0.7859,0.78595,2700000.0
2008-04-28 20:42:00,0.78595,0.786,0.7859,0.7859,24800000.0
2008-04-28 20:43:00,0.7859,0.7859,0.7859,0.7859,7400000.0
2008-04-28 20:44:00,0.78576,0.78588,0.78556,0.78586,48200000.0
2008-04-28 20:45:00,0.78595,0.78595,0.78595,0.78595,6200000.0
2008-04-28 20:46:00,0.78595,0.786,0.78595,0.78595,8200000.0
2008-04-28 20:47:00,0.78573,0.78601,0.7857,0.78572,73700000.0
2008-04-28 20:48:00,0.78561,0.78584,0.78557,0.78575,30800000.0
2008-04-28 20:49:00,0.78595,0.786,0.78595,0.78595,14800000.0
2008-04-28 20:50:00,0.7859,0.7859,0.7859,0.7859,1700000.0
2008-04-28 20:51:00,0.78584,0.78586,0.7856,0.78579,63300000.0
2008-04-28 20:52:00,0.7859,0.7859,0.7859,0.7859,200000.0
2008-04-28 20:53:00,0.78562,0.7858,0.7856,0.7857,39200000.0
2008-04-28 20:54:00,0.7859,0.7859,0.7859,0.7859,600000.0
2008-04-28 20:55:00,0.78585,0.78585,0.78585,0.78585,26000000.0
2008-04-28 20:56:00,0.78585,0.786,0.78585,0.786,5300000.0
2008-04-28 20:57:00,0.78556,0.78584,0.78543,0.78576,67600000.0
2008-04-28 20:58:00,0.7859,0.7859,0.7858,0.7858,2800000.0
2008-04-28 20:59:00,0.7858,0.7859,0.7858,0.7858,1000000.0
2008-04-28 21:00:00,0.7858,0.7858,0.7858,0.7858,1600000.0
2008-04-28 21:01:00,0.78585,0.78585,0.78585,0.78585,100000.0
2008-04-28 21:02:00,0.78585,0.7859,0.78585,0.7859,2100000.0
2008-04-28 21:03:00,0.7859,0.7859,0.78585,0.78585,1500000.0
2008-04-28 21:04:00,0.78585,0.78585,0.78585,0.78585,900000.0
2008-04-28 21:05:00,0.7858,0.7858,0.7858,0.7858,1200000.0
2008-04-28 21:06:00,0.7858,0.7858,0.7856,0.78575,7600000.0
2008-04-28 21:07:00,0.7857,0.7858,0.7857,0.7858,400000.0
2008-04-28 21:08:00,0.7858,0.7858,0.7857,0.7857,1200000.0
2008-04-28 21:09:00,0.78575,0.7859,0.7857,0.7859,25800000.0
2008-04-28 21:10:00,0.78559,0.78579,0.7855,0.7856,54000000.0
2008-04-28 21:11:00,0.7855,0.7856,0.78543,0.7856,51600000.0
2008-04-28 21:12:00,0.78558,0.78576,0.78547,0.7856,102800000.0
2008-04-28 21:13:00,0.7859,0.7859,0.7859,0.7859,500000.0
2008-04-28 21:14:00,0.78575,0.78575,0.78575,0.78575,4800000.0
2008-04-28 21:15:00,0.78575,0.78575,0.78575,0.78575,17600000.0
2008-04-28 21:16:00,0.78575,0.78575,0.78575,0.78575,19200000.0
2008-04-28 21:17:00,0.78575,0.78575,0.78575,0.78575,12800000.0
2008-04-28 21:18:00,0.78575,0.78575,0.78575,0.78575,19200000.0
2008-04-28 21:19:00,0.78575,0.7858,0.78575,0.7858,6470000.0
2008-04-28 21:20:00,0.78561,0.78589,0.78542,0.7855,52000000.0
2008-04-28 21:21:00,0.7859,0.7859,0.7858,0.7858,140000.0
2008-04-28 21:22:00,0.78575,0.78575,0.7857,0.7857,1740000.0
2008-04-28 21:23:00,0.7857,0.7857,0.7857,0.7857,70000.0
2008-04-28 21:24:00,0.7857,0.7857,0.7857,0.7857,70000.0
2008-04-28 21:25:00,0.78546,0.7855,0.78532,0.78546,168000000.0
2008-04-28 21:26:00,0.7858,0.7858,0.7857,0.7857,210000.0
2008-04-28 21:27:00,0.78565,0.7857,0.78565,0.7857,620000.0
2008-04-28 21:28:00,0.78565,0.78565,0.7855,0.7855,1770000.0
2008-04-28 21:29:00,0.7854,0.7855,0.7854,0.7854,1810000.0
2008-04-28 21:30:00,0.78555,0.7857,0.78555,0.7857,13410000.0
2008-04-28 21:31:00,0.78585,0.78585,0.78585,0.78585,1600000.0
2008-04-28 21:32:00,0.78585,0.78585,0.7854,0.78555,10410000.0
2008-04-28 21:33:00,0.78555,0.78565,0.7854,0.78565,6540000.0
2008-04-28 21:34:00,0.7855,0.78555,0.7855,0.78555,15480000.0
2008-04-28 21:35:00,0.7856,0.7858,0.7855,0.7855,34480000.0
2008-04-28 21:36:00,0.7852,0.78531,0.78516,0.78531,47000000.0
2008-04-28 21:37:00,0.7855,0.7855,0.7855,0.7855,70000.0
2008-04-28 21:38:00,0.78565,0.7857,0.7855,0.7855,21740000.0
2008-04-28 21:39:00,0.78523,0.78536,0.78513,0.78532,113600000.0
2008-04-28 21:40:00,0.78528,0.78565,0.7852,0.78542,39200000.0
2008-04-28 21:41:00,0.7855,0.7855,0.7855,0.7855,70000.0
2008-04-28 21:42:00,0.7855,0.7855,0.7855,0.7855,140000.0
2008-04-28 21:43:00,0.78522,0.78529,0.78514,0.7852,23200000.0
2008-04-28 21:44:00,0.7855,0.7855,0.7855,0.7855,70000.0
2008-04-28 21:45:00,0.78518,0.7853,0.78511,0.78513,140800000.0
2008-04-28 21:46:00,0.78512,0.78536,0.78512,0.78531,186400000.0
2008-04-28 21:47:00,0.7856,0.7858,0.7855,0.7855,17550000.0
2008-04-28 21:48:00,0.78518,0.7854,0.78513,0.78531,153600000.0
2008-04-28 21:49:00,0.7855,0.7855,0.7855,0.7855,470000.0
2008-04-28 21:50:00,0.78542,0.78573,0.78491,0.78515,27700000.0
2008-04-28 21:51:00,0.78535,0.78555,0.78523,0.78555,24800000.0
2008-04-28 21:52:00,0.7855,0.78565,0.7855,0.7855,1210000.0
2008-04-28 21:53:00,0.78545,0.7855,0.7854,0.7854,13810000.0
2008-04-28 21:54:00,0.7854,0.7854,0.7854,0.7854,70000.0
2008-04-28 21:55:00,0.7854,0.7855,0.7853,0.7853,7310000.0
2008-04-28 21:56:00,0.7853,0.7853,0.78475,0.78475,13310000.0
2008-04-28 21:57:00,0.7848,0.785,0.7847,0.785,42770000.0
2008-04-28 21:58:00,0.785,0.78505,0.7847,0.7847,101610000.0
2008-04-28 21:59:00,0.7847,0.7849,0.7844,0.7849,147900000.0
2008-04-28 22:00:00,0.7849,0.785,0.7849,0.785,45900000.0
2008-04-28 22:01:00,0.785,0.785,0.785,0.785,73800000.0
2008-04-28 22:02:00,0.78485,0.78501,0.78479,0.78501,65600000.0
2008-04-28 22:03:00,0.785,0.7855,0.785,0.78515,130540000.0
2008-04-28 22:04:00,0.78515,0.78515,0.7851,0.78515,39500000.0
2008-04-28 22:05:00,0.7848,0.78497,0.78467,0.78475,131200000.0
2008-04-28 22:06:00,0.78515,0.78515,0.7851,0.7851,12000000.0
2008-04-28 22:07:00,0.7851,0.7851,0.78505,0.78505,4800000.0
2008-04-28 22:08:00,0.78505,0.78505,0.785,0.785,7200000.0
2008-04-28 22:09:00,0.785,0.785,0.785,0.785,9600000.0
2008-04-28 22:10:00,0.78457,0.78504,0.78446,0.78487,81100000.0
2008-04-28 22:11:00,0.78505,0.78505,0.78505,0.78505,2400000.0
2008-04-28 22:12:00,0.78515,0.78515,0.78505,0.78505,1600000.0
2008-04-28 22:13:00,0.7849,0.7849,0.7849,0.7849,10100000.0
2008-04-28 22:14:00,0.7849,0.7849,0.7849,0.7849,9670000.0
2008-04-28 22:15:00,0.78485,0.78485,0.78485,0.78485,22400000.0
2008-04-28 22:16:00,0.78485,0.78485,0.78485,0.78485,28800000.0
2008-04-28 22:17:00,0.78485,0.78485,0.78485,0.78485,800000.0
2008-04-28 22:18:00,0.78485,0.78485,0.78485,0.78485,800000.0
2008-04-28 22:19:00,0.78466,0.78466,0.78452,0.78452,13600000.0
2008-04-28 22:20:00,0.7846,0.78503,0.7846,0.78472,21600000.0
2008-04-28 22:21:00,0.7847,0.78482,0.78466,0.78466,68000000.0
2008-04-28 22:22:00,0.78485,0.78485,0.78485,0.78485,400000.0
2008-04-28 22:23:00,0.78485,0.78505,0.78485,0.78505,900000.0
2008-04-28 22:24:00,0.78505,0.78505,0.78485,0.7849,5970000.0
2008-04-28 22:25:00,0.78495,0.78495,0.7849,0.7849,7270000.0
2008-04-28 22:26:00,0.78485,0.78485,0.78485,0.78485,400000.0
2008-04-28 22:27:00,0.78467,0.78468,0.78444,0.78445,120000000.0
2008-04-28 22:28:00,0.7849,0.7849,0.78485,0.7849,750000.0
2008-04-28 22:29:00,0.78485,0.7849,0.78485,0.7849,470000.0
2008-04-28 22:30:00,0.78505,0.78505,0.7849,0.7849,3740000.0
2008-04-28 22:31:00,0.78495,0.78495,0.78495,0.78495,26200000.0
2008-04-28 22:32:00,0.78495,0.78495,0.78495,0.78495,29500000.0
2008-04-28 22:33:00,0.78495,0.78495,0.78495,0.78495,11000000.0
2008-04-28 22:34:00,0.78495,0.78515,0.78495,0.7851,39040000.0
2008-04-28 22:35:00,0.7851,0.7851,0.7851,0.7851,1340000.0
2008-04-28 22:36:00,0.78497,0.78503,0.78483,0.78483,22400000.0
2008-04-28 22:37:00,0.78479,0.78508,0.78471,0.78502,88000000.0
2008-04-28 22:38:00,0.7851,0.7852,0.7851,0.7852,1740000.0
2008-04-28 22:39:00,0.78503,0.78509,0.78479,0.78506,59300000.0
2008-04-28 22:40:00,0.7852,0.7852,0.7852,0.7852,8000000.0
2008-04-28 22:41:00,0.78535,0.78535,0.78535,0.78535,500000.0
2008-04-28 22:42:00,0.78535,0.78535,0.78535,0.78535,4000000.0
2008-04-28 22:43:00,0.78535,0.7854,0.78535,0.7854,5600000.0
2008-04-28 22:44:00,0.78535,0.78535,0.78535,0.78535,500000.0
2008-04-28 22:45:00,0.78519,0.78523,0.78484,0.78503,173600000.0
2008-04-28 22:46:00,0.78535,0.7854,0.78535,0.7854,15300000.0
2008-04-28 22:47:00,0.7854,0.7854,0.7854,0.7854,196800003.0
2008-04-28 22:48:00,0.7854,0.78575,0.7854,0.78575,126400001.0
2008-04-28 22:49:00,0.78575,0.78575,0.7855,0.7856,111199999.0
2008-04-28 22:50:00,0.7856,0.7857,0.7856,0.7857,136000000.0
2008-04-28 22:51:00,0.7857,0.786,0.7857,0.786,115800000.0
2008-04-28 22:52:00,0.786,0.786,0.7859,0.7859,55100000.0
2008-04-28 22:53:00,0.7859,0.7859,0.7859,0.7859,13100000.0
2008-04-28 22:54:00,0.7859,0.786,0.7858,0.7858,121300000.0
2008-04-28 22:55:00,0.7858,0.7859,0.7858,0.7858,62700000.0
2008-04-28 22:56:00,0.7858,0.7858,0.7858,0.7858,14400000.0
2008-04-28 22:57:00,0.7858,0.7858,0.7858,0.7858,20000000.0
2008-04-28 22:58:00,0.7858,0.7858,0.7858,0.7858,3200000.0
2008-04-28 22:59:00,0.7858,0.7858,0.7856,0.7856,16000000.0
2008-04-28 23:00:00,0.78547,0.78579,0.78535,0.78555,190400000.0
2008-04-28 23:01:00,0.7857,0.7857,0.7857,0.7857,4000000.0
2008-04-28 23:02:00,0.7857,0.7857,0.7848,0.7854,46400000.0
2008-04-28 23:03:00,0.7855,0.7855,0.78512,0.78512,37600000.0
2008-04-28 23:04:00,0.7854,0.7854,0.7854,0.7854,4800000.0
2008-04-28 23:05:00,0.78509,0.78533,0.78509,0.78518,289600000.0
2008-04-28 23:06:00,0.78517,0.78531,0.78506,0.78526,99200000.0
2008-04-28 23:07:00,0.7855,0.7855,0.7854,0.7855,27400000.0
2008-04-28 23:08:00,0.7855,0.7855,0.7854,0.7854,24300000.0
2008-04-28 23:09:00,0.78545,0.7855,0.7854,0.7854,42200000.0
2008-04-28 23:10:00,0.7854,0.7854,0.7849,0.7849,78200000.0
2008-04-28 23:11:00,0.7849,0.7849,0.7841,0.7845,37900000.0
2008-04-28 23:12:00,0.7847,0.7849,0.7847,0.7849,67900000.0
2008-04-28 23:13:00,0.7849,0.7849,0.7848,0.7849,78400000.0
2008-04-28 23:14:00,0.7848,0.7849,0.7848,0.7849,38000000.0
2008-04-28 23:15:00,0.7848,0.7849,0.7848,0.7849,31100000.0
2008-04-28 23:16:00,0.7849,0.785,0.7849,0.785,11500000.0
2008-04-28 23:17:00,0.785,0.785,0.785,0.785,5600000.0
2008-04-28 23:18:00,0.785,0.78515,0.785,0.7851,39700000.0
2008-04-28 23:19:00,0.78515,0.7852,0.78515,0.7852,13900000.0
2008-04-28 23:20:00,0.7853,0.7854,0.7853,0.7853,8000000.0
2008-04-28 23:21:00,0.7853,0.7853,0.7853,0.7853,5600000.0
2008-04-28 23:22:00,0.7853,0.7853,0.7852,0.7852,19200000.0
2008-04-28 23:23:00,0.7852,0.7854,0.7851,0.7851,34000000.0
2008-04-28 23:24:00,0.7851,0.7851,0.7851,0.7851,20800000.0
2008-04-28 23:25:00,0.7851,0.7851,0.785,0.785,25100000.0
2008-04-28 23:26:00,0.785,0.785,0.7849,0.7849,61800000.0
2008-04-28 23:27:00,0.78495,0.785,0.78495,0.785,17600000.0
2008-04-28 23:28:00,0.785,0.785,0.785,0.785,34500000.0
2008-04-28 23:29:00,0.78484,0.78492,0.78463,0.78478,133700000.0
2008-04-28 23:30:00,0.78477,0.78537,0.78472,0.78501,83600000.0
2008-04-28 23:31:00,0.785,0.785,0.785,0.785,10400000.0
2008-04-28 23:32:00,0.78451,0.78479,0.78451,0.78479,19000000.0
2008-04-28 23:33:00,0.7851,0.7854,0.785,0.785,99130000.0
2008-04-28 23:34:00,0.785,0.7851,0.785,0.7851,36810000.0
2008-04-28 23:35:00,0.7851,0.7851,0.785,0.785,5880000.0
2008-04-28 23:36:00,0.7851,0.7851,0.785,0.785,12300000.0
2008-04-28 23:37:00,0.7851,0.7853,0.7848,0.7848,112260000.0
2008-04-28 23:38:00,0.7847,0.7848,0.7847,0.7848,9080000.0
2008-04-28 23:39:00,0.78485,0.7849,0.7848,0.7848,36970000.0
2008-04-28 23:40:00,0.7848,0.7848,0.7848,0.7848,10700000.0
2008-04-28 23:41:00,0.7848,0.7848,0.7848,0.7848,11800000.0
2008-04-28 23:42:00,0.7848,0.7848,0.7848,0.7848,6200000.0
2008-04-28 23:43:00,0.7848,0.7848,0.7847,0.7848,10910000.0
2008-04-28 23:44:00,0.7848,0.7848,0.7847,0.7847,5450000.0
2008-04-28 23:45:00,0.78475,0.7848,0.78475,0.7848,940000.0
2008-04-28 23:46:00,0.7848,0.7848,0.7848,0.7848,70000.0
2008-04-28 23:47:00,0.7847,0.7848,0.7845,0.7845,34990000.0
2008-04-28 23:48:00,0.7845,0.7845,0.7842,0.7842,6140000.0
2008-04-28 23:49:00,0.7842,0.7843,0.7842,0.7842,15260000.0
2008-04-28 23:50:00,0.7842,0.7845,0.7841,0.7842,72530000.0
2008-04-28 23:51:00,0.7843,0.7845,0.7842,0.7845,44340000.0
2008-04-28 23:52:00,0.7846,0.7846,0.7843,0.7844,30070000.0
2008-04-28 23:53:00,0.7844,0.7844,0.7843,0.7844,20540000.0
2008-04-28 23:54:00,0.7843,0.7845,0.7843,0.7843,27340000.0
2008-04-28 23:55:00,0.7842,0.7842,0.7842,0.7842,5600000.0
2008-04-28 23:56:00,0.7842,0.7842,0.7841,0.7842,26070000.0
2008-04-28 23:57:00,0.7843,0.7844,0.7843,0.7844,8070000.0
2008-04-28 23:58:00,0.7844,0.7844,0.7844,0.7844,1600000.0
2008-04-28 23:59:00,0.7844,0.7844,0.7844,0.7844,17600000.0
2008-04-29 00:00:00,0.7844,0.7844,0.7844,0.7844,7200000.0
2008-04-29 00:01:00,0.78416,0.7847,0.78414,0.78443,30800000.0
2008-04-29 00:02:00,0.7844,0.7844,0.7844,0.7844,3200000.0
2008-04-29 00:03:00,0.7844,0.7845,0.7844,0.7845,12000000.0
2008-04-29 00:04:00,0.7846,0.7846,0.7846,0.7846,70000.0
2008-04-29 00:05:00,0.78472,0.78472,0.78418,0.78428,139800001.0
2008-04-29 00:06:00,0.7846,0.7846,0.7846,0.7846,3100000.0
2008-04-29 00:07:00,0.7846,0.7846,0.7846,0.7846,12300000.0
2008-04-29 00:08:00,0.7847,0.785,0.7847,0.785,27640000.0
2008-04-29 00:09:00,0.785,0.785,0.785,0.785,1500000.0
2008-04-29 00:10:00,0.785,0.785,0.785,0.785,570000.0
2008-04-29 00:11:00,0.78473,0.78511,0.78473,0.78478,418700000.0
2008-04-29 00:12:00,0.7853,0.7853,0.78483,0.78483,467199999.0
2008-04-29 00:13:00,0.785,0.785,0.785,0.785,500000.0
2008-04-29 00:14:00,0.785,0.785,0.785,0.785,500000.0
2008-04-29 00:15:00,0.7851,0.7853,0.785,0.785,8600000.0
2008-04-29 00:16:00,0.785,0.7851,0.785,0.7851,4600000.0
2008-04-29 00:17:00,0.7851,0.7851,0.7851,0.7851,500000.0
2008-04-29 00:18:00,0.7851,0.7852,0.7851,0.7851,34300000.0
2008-04-29 00:19:00,0.78486,0.78508,0.78486,0.78492,51900000.0
2008-04-29 00:20:00,0.7851,0.7851,0.785,0.785,61000000.0
2008-04-29 00:21:00,0.7853,0.7853,0.7852,0.7852,52210000.0
2008-04-29 00:22:00,0.7852,0.7852,0.7851,0.7852,30170000.0
2008-04-29 00:23:00,0.7852,0.7853,0.7851,0.7853,25400000.0
2008-04-29 00:24:00,0.7854,0.7854,0.7854,0.7854,5080000.0
2008-04-29 00:25:00,0.7854,0.7855,0.7854,0.7855,7200000.0
2008-04-29 00:26:00,0.7855,0.7856,0.7854,0.7855,46160000.0
2008-04-29 00:27:00,0.7855,0.7855,0.7852,0.7853,149940000.0
2008-04-29 00:28:00,0.7853,0.7854,0.7852,0.7854,14300000.0
2008-04-29 00:29:00,0.7854,0.7854,0.7853,0.7854,13080000.0
2008-04-29 00:30:00,0.7854,0.7854,0.7851,0.7852,27310000.0
2008-04-29 00:31:00,0.7851,0.7851,0.7851,0.7851,40000000.0
2008-04-29 00:32:00,0.7851,0.7851,0.78505,0.7851,34540000.0
2008-04-29 00:33:00,0.7851,0.7851,0.7851,0.7851,28000000.0
2008-04-29 00:34:00,0.7851,0.7851,0.7851,0.7851,45270000.0
2008-04-29 00:35:00,0.7851,0.7851,0.78495,0.78495,26400000.0
2008-04-29 00:36:00,0.785,0.785,0.78495,0.785,2020000.0
2008-04-29 00:37:00,0.785,0.7853,0.785,0.7853,43010000.0
2008-04-29 00:38:00,0.78525,0.7853,0.78525,0.7853,6680000.0
2008-04-29 00:39:00,0.7853,0.7853,0.785,0.785,8400000.0
2008-04-29 00:40:00,0.7851,0.7852,0.785,0.7851,96870000.0
2008-04-29 00:41:00,0.7851,0.7852,0.7851,0.7852,63270000.0
2008-04-29 00:42:00,0.7852,0.78575,0.7852,0.7854,91100000.0
2008-04-29 00:43:00,0.7854,0.7854,0.7854,0.7854,18000000.0
2008-04-29 00:44:00,0.7854,0.7854,0.785,0.7852,135000000.0
2008-04-29 00:45:00,0.7851,0.7851,0.7827,0.7836,527000000.0
2008-04-29 00:46:00,0.7833,0.7842,0.7833,0.7835,302450000.0
2008-04-29 00:47:00,0.7835,0.7838,0.7831,0.7832,384900000.0
2008-04-29 00:48:00,0.7833,0.7836,0.783,0.7836,129000000.0
2008-04-29 00:49:00,0.7835,0.7838,0.7835,0.7837,135200000.0
2008-04-29 00:50:00,0.7838,0.7839,0.7837,0.7839,155200000.0
2008-04-29 00:51:00,0.7838,0.7838,0.7837,0.7838,70700000.0
2008-04-29 00:52:00,0.7838,0.7838,0.7838,0.7838,3400000.0
2008-04-29 00:53:00,0.7838,0.7838,0.7836,0.7836,20800000.0
2008-04-29 00:54:00,0.7836,0.7836,0.7836,0.7836,47400000.0
2008-04-29 00:55:00,0.7836,0.7836,0.78345,0.7836,99300000.0
2008-04-29 00:56:00,0.7836,0.7837,0.7833,0.7833,234400000.0
2008-04-29 00:57:00,0.7834,0.7834,0.7833,0.7834,93600000.0
2008-04-29 00:58:00,0.78335,0.78335,0.7827,0.7827,238800000.0
2008-04-29 00:59:00,0.7827,0.7828,0.7825,0.7827,291300000.0
2008-04-29 01:00:00,0.7827,0.783,0.7826,0.7828,264199999.0
2008-04-29 01:01:00,0.7828,0.7829,0.7827,0.7828,82800000.0
2008-04-29 01:02:00,0.7828,0.7828,0.7825,0.7825,222120000.0
2008-04-29 01:03:00,0.7825,0.7827,0.7825,0.7827,195840000.0
2008-04-29 01:04:00,0.7827,0.7827,0.7826,0.7827,74540000.0
2008-04-29 01:05:00,0.7828,0.7828,0.7826,0.7826,16700000.0
2008-04-29 01:06:00,0.7826,0.7827,0.7826,0.7827,37080000.0
2008-04-29 01:07:00,0.7827,0.7827,0.7826,0.7826,76350000.0
2008-04-29 01:08:00,0.7825,0.7825,0.7822,0.7823,252150000.0
2008-04-29 01:09:00,0.7824,0.7824,0.7823,0.7823,69080000.0
2008-04-29 01:10:00,0.7823,0.7823,0.7821,0.7823,105600000.0
2008-04-29 01:11:00,0.7822,0.7822,0.7821,0.7822,102610000.0
2008-04-29 01:12:00,0.7822,0.78225,0.7822,0.78225,60940000.0
2008-04-29 01:13:00,0.7825,0.78285,0.7825,0.78285,16070000.0
2008-04-29 01:14:00,0.78285,0.78285,0.7827,0.7827,47200000.0
2008-04-29 01:15:00,0.78305,0.78315,0.7827,0.78315,91110000.0
2008-04-29 01:16:00,0.7832,0.7833,0.7828,0.7833,195400000.0
2008-04-29 01:17:00,0.7833,0.7833,0.7832,0.7832,12210000.0
2008-04-29 01:18:00,0.7829,0.78318,0.78269,0.783,207300000.0
2008-04-29 01:19:00,0.783,0.78309,0.78279,0.78291,190200000.0
2008-04-29 01:20:00,0.7832,0.7832,0.7832,0.7832,48000000.0
2008-04-29 01:21:00,0.7832,0.7833,0.78315,0.7832,153600000.0
2008-04-29 01:22:00,0.78316,0.78317,0.78282,0.78282,579399999.0
2008-04-29 01:23:00,0.7832,0.7832,0.7832,0.7832,15500000.0
2008-04-29 01:24:00,0.7832,0.7832,0.7832,0.7832,11500000.0
2008-04-29 01:25:00,0.7833,0.7833,0.7832,0.7833,85500000.0
2008-04-29 01:26:00,0.7833,0.7833,0.7832,0.7832,110800000.0
2008-04-29 01:27:00,0.7833,0.7833,0.7832,0.7832,51200000.0
2008-04-29 01:28:00,0.7832,0.7833,0.7832,0.7833,102400000.0
2008-04-29 01:29:00,0.7834,0.7835,0.7834,0.7835,104000000.0
2008-04-29 01:30:00,0.7835,0.7835,0.7832,0.7832,41200000.0
2008-04-29 01:31:00,0.7832,0.7832,0.7832,0.7832,11500000.0
2008-04-29 01:32:00,0.7833,0.7835,0.7833,0.7835,14400000.0
2008-04-29 01:33:00,0.7835,0.7835,0.7835,0.7835,2400000.0
2008-04-29 01:34:00,0.7835,0.7835,0.7832,0.78325,67300000.0
2008-04-29 01:35:00,0.7833,0.78335,0.7833,0.78335,64800000.0
2008-04-29 01:36:00,0.7833,0.7833,0.7833,0.7833,26400000.0
2008-04-29 01:37:00,0.7833,0.7833,0.7833,0.7833,5500000.0
2008-04-29 01:38:00,0.78295,0.7832,0.7829,0.7829,36000000.0
2008-04-29 01:39:00,0.7833,0.7833,0.7833,0.7833,24000000.0
2008-04-29 01:40:00,0.7833,0.7834,0.7833,0.7834,132000000.0
2008-04-29 01:41:00,0.7834,0.7838,0.7834,0.7835,243200000.0
2008-04-29 01:42:00,0.7835,0.7835,0.7835,0.7835,2400000.0
2008-04-29 01:43:00,0.7835,0.78365,0.7835,0.7835,18700000.0
2008-04-29 01:44:00,0.7835,0.78355,0.7833,0.7833,99500000.0
2008-04-29 01:45:00,0.7833,0.7833,0.7832,0.7832,12400000.0
2008-04-29 01:46:00,0.7832,0.7832,0.7832,0.7832,2800000.0
2008-04-29 01:47:00,0.7832,0.7832,0.783,0.7831,163300000.0
2008-04-29 01:48:00,0.783,0.78305,0.783,0.78305,73600000.0
2008-04-29 01:49:00,0.7832,0.78335,0.7831,0.7831,34200000.0
2008-04-29 01:50:00,0.78296,0.78339,0.78281,0.78292,199200000.0
2008-04-29 01:51:00,0.7831,0.7831,0.7829,0.783,225200000.0
2008-04-29 01:52:00,0.783,0.783,0.7829,0.783,289199999.0
2008-04-29 01:53:00,0.783,0.783,0.7825,0.7826,348799999.0
2008-04-29 01:54:00,0.7827,0.7827,0.7826,0.7827,114400000.0
2008-04-29 01:55:00,0.7827,0.7828,0.7826,0.7828,224800000.0
2008-04-29 01:56:00,0.7828,0.7828,0.7826,0.7826,98000001.0
2008-04-29 01:57:00,0.7826,0.7828,0.7826,0.7827,72000000.0
2008-04-29 01:58:00,0.7828,0.7828,0.7826,0.7828,179200000.0
2008-04-29 01:59:00,0.7827,0.7828,0.7827,0.7827,142400000.0
2008-04-29 02:00:00,0.7827,0.7828,0.7827,0.7827,144000000.0
2008-04-29 02:01:00,0.7827,0.783,0.7827,0.7829,72000000.0
2008-04-29 02:02:00,0.783,0.783,0.7829,0.7829,93600000.0
2008-04-29 02:03:00,0.7829,0.7829,0.7828,0.7828,87700000.0
2008-04-29 02:04:00,0.78246,0.7827,0.78236,0.7824,251600000.0
2008-04-29 02:05:00,0.7828,0.7828,0.7827,0.7827,41000000.0
2008-04-29 02:06:00,0.7827,0.783,0.7827,0.783,622400002.0
2008-04-29 02:07:00,0.783,0.7832,0.783,0.7831,222000002.0
2008-04-29 02:08:00,0.7832,0.7832,0.7832,0.7832,21600000.0
2008-04-29 02:09:00,0.7832,0.7832,0.783,0.783,196000000.0
2008-04-29 02:10:00,0.783,0.783,0.7826,0.7826,410900000.0
2008-04-29 02:11:00,0.7825,0.7826,0.7824,0.7825,248600000.0
2008-04-29 02:12:00,0.7825,0.7827,0.7824,0.7826,258400000.0
2008-04-29 02:13:00,0.78255,0.7826,0.7824,0.7825,475300000.0
2008-04-29 02:14:00,0.7825,0.7825,0.7824,0.7824,279600000.0
2008-04-29 02:15:00,0.7825,0.7825,0.7825,0.7825,17600000.0
2008-04-29 02:16:00,0.7825,0.7827,0.7825,0.7826,162799999.0
2008-04-29 02:17:00,0.7826,0.7826,0.7825,0.7826,153100000.0
2008-04-29 02:18:00,0.7826,0.7826,0.7825,0.7825,153600000.0
2008-04-29 02:19:00,0.7825,0.7825,0.7825,0.7825,22000000.0
2008-04-29 02:20:00,0.7825,0.7825,0.7825,0.7825,186000000.0
2008-04-29 02:21:00,0.7825,0.7825,0.7825,0.7825,28800000.0
2008-04-29 02:22:00,0.7825,0.7827,0.7825,0.7826,82400002.0
2008-04-29 02:23:00,0.7827,0.7827,0.7827,0.7827,12800000.0
2008-04-29 02:24:00,0.7827,0.7828,0.7826,0.7826,24900000.0
2008-04-29 02:25:00,0.7827,0.7828,0.7827,0.7828,4500000.0
2008-04-29 02:26:00,0.7827,0.7827,0.7827,0.7827,17600000.0
2008-04-29 02:27:00,0.7827,0.7827,0.7827,0.7827,39200000.0
2008-04-29 02:28:00,0.7827,0.7829,0.7827,0.7829,27200000.0
2008-04-29 02:29:00,0.7827,0.7827,0.7827,0.7827,44600000.0
2008-04-29 02:30:00,0.7827,0.7828,0.7827,0.7828,102400000.0
2008-04-29 02:31:00,0.7828,0.7828,0.7827,0.7827,55000000.0
2008-04-29 02:32:00,0.7827,0.7827,0.7827,0.7827,88400000.0
2008-04-29 02:33:00,0.7827,0.7827,0.7827,0.7827,125400000.0
2008-04-29 02:34:00,0.7827,0.783,0.7827,0.783,197200001.0
2008-04-29 02:35:00,0.783,0.783,0.7829,0.7829,256999999.0
2008-04-29 02:36:00,0.7829,0.783,0.7829,0.783,171200002.0
2008-04-29 02:37:00,0.783,0.7832,0.7828,0.7829,531999998.0
2008-04-29 02:38:00,0.7829,0.7829,0.7828,0.7828,137600000.0
2008-04-29 02:39:00,0.7828,0.7828,0.7827,0.7828,281900004.0
2008-04-29 02:40:00,0.7828,0.7828,0.7825,0.7826,239900000.0
2008-04-29 02:41:00,0.7826,0.7826,0.7822,0.7824,188500000.0
2008-04-29 02:42:00,0.7823,0.7824,0.7823,0.7823,94000000.0
2008-04-29 02:43:00,0.7823,0.7824,0.7823,0.7824,49600000.0
2008-04-29 02:44:00,0.7824,0.7824,0.7823,0.7824,105200000.0
2008-04-29 02:45:00,0.7824,0.7825,0.7824,0.7825,129600000.0
2008-04-29 02:46:00,0.7825,0.7825,0.7822,0.7823,172700000.0
2008-04-29 02:47:00,0.7823,0.7823,0.7822,0.7823,35600000.0
2008-04-29 02:48:00,0.7823,0.7823,0.7822,0.7823,90200000.0
2008-04-29 02:49:00,0.7823,0.7824,0.7822,0.7822,135500000.0
2008-04-29 02:50:00,0.7822,0.7824,0.7822,0.7823,69800002.0
2008-04-29 02:51:00,0.7823,0.7823,0.7822,0.7822,98700003.0
2008-04-29 02:52:00,0.7822,0.7823,0.7822,0.7823,153600001.0
2008-04-29 02:53:00,0.7823,0.7824,0.7823,0.7823,168399999.0
2008-04-29 02:54:00,0.7823,0.7824,0.7823,0.7824,232600002.0
2008-04-29 02:55:00,0.7824,0.7824,0.7823,0.7823,79300000.0
2008-04-29 02:56:00,0.7823,0.7823,0.7821,0.7821,189700000.0
2008-04-29 02:57:00,0.7821,0.7821,0.782,0.7821,322800000.0
2008-04-29 02:58:00,0.782,0.7821,0.7818,0.7819,555400002.0
2008-04-29 02:59:00,0.7819,0.782,0.7819,0.782,121600000.0
2008-04-29 03:00:00,0.782,0.782,0.7819,0.782,93900000.0
2008-04-29 03:01:00,0.782,0.782,0.7819,0.782,111200000.0
2008-04-29 03:02:00,0.782,0.782,0.7818,0.782,573199999.0
2008-04-29 03:03:00,0.782,0.782,0.7819,0.7819,181999998.0
2008-04-29 03:04:00,0.7819,0.7819,0.7818,0.7819,191200001.0
2008-04-29 03:05:00,0.7819,0.782,0.7819,0.782,127200002.0
2008-04-29 03:06:00,0.782,0.7823,0.782,0.7823,405600001.0
2008-04-29 03:07:00,0.7823,0.7823,0.7823,0.7823,150400000.0
2008-04-29 03:08:00,0.78216,0.78228,0.78174,0.78228,240600000.0
2008-04-29 03:09:00,0.78222,0.78222,0.78181,0.78181,245300000.0
2008-04-29 03:10:00,0.78204,0.78248,0.78185,0.78209,206200000.0
2008-04-29 03:11:00,0.78202,0.78222,0.78189,0.78212,702699999.0
2008-04-29 03:12:00,0.7823,0.7824,0.7823,0.7824,209000000.0
2008-04-29 03:13:00,0.7824,0.7824,0.7822,0.7822,154000000.0
2008-04-29 03:14:00,0.7822,0.7822,0.782,0.782,285700003.0
2008-04-29 03:15:00,0.782,0.7822,0.782,0.7821,86700000.0
2008-04-29 03:16:00,0.7821,0.7821,0.7821,0.7821,29200000.0
2008-04-29 03:17:00,0.7821,0.7821,0.7821,0.7821,72800000.0
2008-04-29 03:18:00,0.7821,0.7822,0.7821,0.7822,34400000.0
2008-04-29 03:19:00,0.7818,0.78198,0.78175,0.78175,50400000.0
2008-04-29 03:20:00,0.7823,0.7823,0.7822,0.7822,112500000.0
2008-04-29 03:21:00,0.7822,0.7824,0.7822,0.7822,33200000.0
2008-04-29 03:22:00,0.7822,0.78235,0.7822,0.78235,52400000.0
2008-04-29 03:23:00,0.7823,0.7823,0.7823,0.7823,19600000.0
2008-04-29 03:24:00,0.7823,0.78245,0.78225,0.78235,146700000.0
2008-04-29 03:25:00,0.78195,0.78212,0.78184,0.78197,169600000.0
2008-04-29 03:26:00,0.7823,0.7823,0.7821,0.7822,99200000.0
2008-04-29 03:27:00,0.78215,0.78215,0.7821,0.7821,48400000.0
2008-04-29 03:28:00,0.7821,0.78235,0.7821,0.7821,504100000.0
2008-04-29 03:29:00,0.7822,0.78225,0.7821,0.78225,224200000.0
2008-04-29 03:30:00,0.78225,0.78225,0.78195,0.78205,244500000.0
2008-04-29 03:31:00,0.78205,0.7821,0.782,0.7821,48000000.0
2008-04-29 03:32:00,0.7821,0.7821,0.7816,0.7816,305300000.0
2008-04-29 03:33:00,0.7816,0.7817,0.7815,0.7817,210200000.0
2008-04-29 03:34:00,0.7817,0.7817,0.7815,0.7817,68300000.0
2008-04-29 03:35:00,0.7818,0.7819,0.7817,0.7819,344399997.0
2008-04-29 03:36:00,0.7819,0.7819,0.7818,0.7819,85600000.0
2008-04-29 03:37:00,0.782,0.782,0.7819,0.7819,87600000.0
2008-04-29 03:38:00,0.782,0.7821,0.7819,0.7819,295800001.0
2008-04-29 03:39:00,0.7819,0.7823,0.7819,0.7822,190600001.0
2008-04-29 03:40:00,0.7822,0.7823,0.7822,0.7823,45200000.0
2008-04-29 03:41:00,0.7823,0.7824,0.7822,0.7824,190000000.0
2008-04-29 03:42:00,0.7824,0.7824,0.7822,0.7823,194799996.0
2008-04-29 03:43:00,0.7822,0.7822,0.7822,0.7822,91299999.0
2008-04-29 03:44:00,0.7822,0.7822,0.7822,0.7822,1000000.0
2008-04-29 03:45:00,0.7822,0.7823,0.7822,0.7822,60700000.0
2008-04-29 03:46:00,0.7822,0.7822,0.7822,0.7822,155600002.0
2008-04-29 03:47:00,0.7822,0.7825,0.7822,0.7825,429000000.0
2008-04-29 03:48:00,0.7825,0.7825,0.782,0.782,389999999.0
2008-04-29 03:49:00,0.782,0.782,0.7817,0.7817,180900000.0
2008-04-29 03:50:00,0.78175,0.78175,0.78175,0.78175,6400000.0
2008-04-29 03:51:00,0.78175,0.78175,0.78175,0.78175,9600000.0
2008-04-29 03:52:00,0.7817,0.7818,0.7815,0.7817,75400000.0
2008-04-29 03:53:00,0.7816,0.78165,0.78155,0.7816,133700000.0
2008-04-29 03:54:00,0.7816,0.7817,0.78145,0.78155,171500002.0
2008-04-29 03:55:00,0.7815,0.7816,0.78125,0.78145,125400000.0
2008-04-29 03:56:00,0.7815,0.78155,0.7813,0.7815,198900000.0
2008-04-29 03:57:00,0.7815,0.7816,0.7814,0.78145,68100000.0
2008-04-29 03:58:00,0.78145,0.78145,0.7814,0.78145,32400000.0
2008-04-29 03:59:00,0.7814,0.7815,0.7812,0.7815,387399998.0
2008-04-29 04:00:00,0.7815,0.7815,0.7814,0.78145,137500000.0
2008-04-29 04:01:00,0.78145,0.7815,0.7814,0.7815,176000000.0
2008-04-29 04:02:00,0.7815,0.7818,0.78145,0.7815,40750000.0
2008-04-29 04:03:00,0.7815,0.7816,0.7815,0.7816,56350000.0
2008-04-29 04:04:00,0.7816,0.7818,0.7816,0.7816,343000000.0
2008-04-29 04:05:00,0.7816,0.7817,0.78155,0.7816,339200000.0
2008-04-29 04:06:00,0.7816,0.7818,0.7816,0.7818,174800001.0
2008-04-29 04:07:00,0.7819,0.7819,0.7816,0.78175,168000002.0
2008-04-29 04:08:00,0.78175,0.782,0.78175,0.782,274000000.0
2008-04-29 04:09:00,0.7819,0.7821,0.7819,0.7821,215199999.0
2008-04-29 04:10:00,0.7821,0.7821,0.782,0.782,52000000.0
2008-04-29 04:11:00,0.782,0.78215,0.782,0.78205,124800000.0
2008-04-29 04:12:00,0.78205,0.78205,0.782,0.782,17600000.0
2008-04-29 04:13:00,0.78164,0.782,0.78158,0.78174,81600000.0
2008-04-29 04:14:00,0.782,0.782,0.782,0.782,64800000.0
2008-04-29 04:15:00,0.78178,0.7818,0.78171,0.7818,29900000.0
2008-04-29 04:16:00,0.782,0.782,0.782,0.782,120400000.0
2008-04-29 04:17:00,0.782,0.7821,0.782,0.7821,263600006.0
2008-04-29 04:18:00,0.78166,0.78204,0.78146,0.78178,45200000.0
2008-04-29 04:19:00,0.7821,0.7821,0.7821,0.7821,112000000.0
2008-04-29 04:20:00,0.7821,0.7822,0.7821,0.7821,226399997.0
2008-04-29 04:21:00,0.7821,0.7821,0.7818,0.782,144300000.0
2008-04-29 04:22:00,0.782,0.782,0.7816,0.7817,110400000.0
2008-04-29 04:23:00,0.7818,0.7819,0.7818,0.7819,90900000.0
2008-04-29 04:24:00,0.7819,0.7819,0.7818,0.78185,55200000.0
2008-04-29 04:25:00,0.7819,0.78205,0.7819,0.78205,28000000.0
2008-04-29 04:26:00,0.782,0.782,0.782,0.782,2400000.0
2008-04-29 04:27:00,0.782,0.782,0.782,0.782,7200000.0
2008-04-29 04:28:00,0.782,0.7821,0.78185,0.7819,52400000.0
2008-04-29 04:29:00,0.7819,0.7821,0.7819,0.782,69300000.0
2008-04-29 04:30:00,0.782,0.7821,0.782,0.7821,124800000.0
2008-04-29 04:31:00,0.7821,0.7821,0.7821,0.7821,45600000.0
2008-04-29 04:32:00,0.7821,0.7821,0.782,0.7821,249600000.0
2008-04-29 04:33:00,0.7821,0.7821,0.7819,0.782,202800000.0
2008-04-29 04:34:00,0.782,0.782,0.782,0.782,38800000.0
2008-04-29 04:35:00,0.7817,0.7817,0.78152,0.78154,32800000.0
2008-04-29 04:36:00,0.782,0.782,0.782,0.782,16800000.0
2008-04-29 04:37:00,0.782,0.782,0.782,0.782,36400000.0
2008-04-29 04:38:00,0.782,0.782,0.782,0.782,110000000.0
2008-04-29 04:39:00,0.782,0.7821,0.7818,0.7818,324000000.0
2008-04-29 04:40:00,0.782,0.7821,0.7818,0.7819,424900000.0
2008-04-29 04:41:00,0.7819,0.782,0.7818,0.782,149600000.0
2008-04-29 04:42:00,0.7819,0.7819,0.7819,0.7819,23200000.0
2008-04-29 04:43:00,0.7819,0.7819,0.7819,0.7819,58400000.0
2008-04-29 04:44:00,0.78147,0.7819,0.78147,0.78188,56000000.0
2008-04-29 04:45:00,0.7819,0.7821,0.7818,0.7819,122800000.0
2008-04-29 04:46:00,0.7819,0.78205,0.7819,0.78205,46300000.0
2008-04-29 04:47:00,0.7821,0.78215,0.78205,0.7821,192900000.0
2008-04-29 04:48:00,0.7821,0.7821,0.782,0.782,45100000.0
2008-04-29 04:49:00,0.782,0.78205,0.7818,0.782,114200000.0
2008-04-29 04:50:00,0.782,0.782,0.7819,0.782,383700000.0
2008-04-29 04:51:00,0.782,0.782,0.782,0.782,180000000.0
2008-04-29 04:52:00,0.782,0.7821,0.782,0.782,126700000.0
2008-04-29 04:53:00,0.782,0.782,0.782,0.782,79600000.0
2008-04-29 04:54:00,0.782,0.7821,0.782,0.7821,304800000.0
2008-04-29 04:55:00,0.7821,0.7821,0.7821,0.7821,79200000.0
2008-04-29 04:56:00,0.7821,0.78215,0.7821,0.78215,42400000.0
2008-04-29 04:57:00,0.78215,0.78215,0.78215,0.78215,19200000.0
2008-04-29 04:58:00,0.78215,0.78215,0.782,0.782,84800000.0
2008-04-29 04:59:00,0.782,0.782,0.7818,0.7818,190400000.0
2008-04-29 05:00:00,0.7818,0.7819,0.7818,0.7818,109200000.0
2008-04-29 05:01:00,0.7818,0.7818,0.7818,0.7818,10400000.0
2008-04-29 05:02:00,0.7819,0.782,0.7819,0.782,93600000.0
2008-04-29 05:03:00,0.7819,0.7819,0.7818,0.7819,248800000.0
2008-04-29 05:04:00,0.7819,0.782,0.7818,0.782,156400000.0
2008-04-29 05:05:00,0.782,0.782,0.782,0.782,39200000.0
2008-04-29 05:06:00,0.782,0.782,0.782,0.782,21600000.0
2008-04-29 05:07:00,0.782,0.782,0.7819,0.7819,119200000.0
2008-04-29 05:08:00,0.7819,0.7819,0.7819,0.7819,52800000.0
2008-04-29 05:09:00,0.7819,0.78195,0.7819,0.78195,112000000.0
2008-04-29 05:10:00,0.78195,0.78195,0.7817,0.7817,112800000.0
2008-04-29 05:11:00,0.7817,0.7819,0.7817,0.7817,184800000.0
2008-04-29 05:12:00,0.7817,0.7818,0.7817,0.7818,170400000.0
2008-04-29 05:13:00,0.78141,0.78166,0.78132,0.78132,149800000.0
2008-04-29 05:14:00,0.78135,0.78161,0.781,0.78139,220900000.0
2008-04-29 05:15:00,0.7818,0.7818,0.7817,0.7817,40000000.0
2008-04-29 05:16:00,0.7815,0.78153,0.78118,0.78142,29500000.0
2008-04-29 05:17:00,0.7817,0.7819,0.7817,0.78185,134400000.0
2008-04-29 05:18:00,0.78185,0.782,0.78185,0.782,18200000.0
2008-04-29 05:19:00,0.782,0.7821,0.782,0.782,3200000.0
2008-04-29 05:20:00,0.7821,0.7821,0.78185,0.78185,61300000.0
2008-04-29 05:21:00,0.78185,0.78185,0.78175,0.78175,141600000.0
2008-04-29 05:22:00,0.78175,0.7819,0.78175,0.7819,99200000.0
2008-04-29 05:23:00,0.7819,0.78195,0.7819,0.78195,40000000.0
2008-04-29 05:24:00,0.78195,0.78205,0.78195,0.78205,102400000.0
2008-04-29 05:25:00,0.78205,0.78205,0.7819,0.7819,41600000.0
2008-04-29 05:26:00,0.78169,0.78181,0.78147,0.78147,5600000.0
2008-04-29 05:27:00,0.7819,0.7819,0.7818,0.7819,117600000.0
2008-04-29 05:28:00,0.7819,0.78195,0.7818,0.78185,160800000.0
2008-04-29 05:29:00,0.78185,0.78185,0.7818,0.7818,17600000.0
2008-04-29 05:30:00,0.7818,0.78185,0.7818,0.78185,64800000.0
2008-04-29 05:31:00,0.7818,0.78195,0.7818,0.7819,132000000.0
2008-04-29 05:32:00,0.7819,0.78205,0.78185,0.78205,106400000.0
2008-04-29 05:33:00,0.78205,0.78205,0.78205,0.78205,14400000.0
2008-04-29 05:34:00,0.7817,0.78196,0.78158,0.78165,58799999.0
2008-04-29 05:35:00,0.78155,0.78193,0.78155,0.78192,51999999.0
2008-04-29 05:36:00,0.78225,0.78225,0.7821,0.78215,86400000.0
2008-04-29 05:37:00,0.78165,0.78193,0.78152,0.7816,24600000.0
2008-04-29 05:38:00,0.78215,0.7822,0.78215,0.78215,63200000.0
2008-04-29 05:39:00,0.78215,0.78215,0.78215,0.78215,17600000.0
2008-04-29 05:40:00,0.78215,0.78215,0.7821,0.78215,47200000.0
2008-04-29 05:41:00,0.78215,0.78225,0.7821,0.78225,273600000.0
2008-04-29 05:42:00,0.78225,0.78225,0.7821,0.7822,128000000.0
2008-04-29 05:43:00,0.7822,0.78225,0.7822,0.78225,33600000.0
2008-04-29 05:44:00,0.78225,0.7823,0.78225,0.78225,29600000.0
2008-04-29 05:45:00,0.78225,0.78245,0.78225,0.7824,191199999.0
2008-04-29 05:46:00,0.7824,0.7824,0.7823,0.7823,113600000.0
2008-04-29 05:47:00,0.7823,0.7825,0.7823,0.7825,80000000.0
2008-04-29 05:48:00,0.7825,0.7825,0.7824,0.7824,244800000.0
2008-04-29 05:49:00,0.7824,0.7824,0.7824,0.7824,51200000.0
2008-04-29 05:50:00,0.7824,0.7824,0.7824,0.7824,18400000.0
2008-04-29 05:51:00,0.7824,0.7824,0.7824,0.7824,29600000.0
2008-04-29 05:52:00,0.7824,0.7824,0.7824,0.7824,33600000.0
2008-04-29 05:53:00,0.7824,0.7825,0.7824,0.7825,152800000.0
2008-04-29 05:54:00,0.7825,0.7825,0.7824,0.7824,137600000.0
2008-04-29 05:55:00,0.7824,0.7824,0.7824,0.7824,78400000.0
2008-04-29 05:56:00,0.7824,0.7826,0.7824,0.7826,184800000.0
2008-04-29 05:57:00,0.7826,0.7826,0.7826,0.7826,66400000.0
2008-04-29 05:58:00,0.7827,0.7827,0.7826,0.7827,338399997.0
2008-04-29 05:59:00,0.7826,0.7827,0.7825,0.7825,297600000.0
2008-04-29 06:00:00,0.7825,0.78275,0.7825,0.78275,34400000.0
2008-04-29 06:01:00,0.78229,0.7825,0.78219,0.78223,139800000.0
2008-04-29 06:02:00,0.7827,0.7827,0.7825,0.7825,246400000.0
2008-04-29 06:03:00,0.7826,0.7826,0.7825,0.7825,95200000.0
2008-04-29 06:04:00,0.7825,0.7826,0.7825,0.7826,64000000.0
2008-04-29 06:05:00,0.7826,0.78265,0.7825,0.7825,183000000.0
2008-04-29 06:06:00,0.7825,0.7825,0.7825,0.7825,108800000.0
2008-04-29 06:07:00,0.7825,0.7825,0.7825,0.7825,27200000.0
2008-04-29 06:08:00,0.78232,0.78242,0.78181,0.78242,169600000.0
2008-04-29 06:09:00,0.7825,0.7825,0.7825,0.7825,6400000.0
2008-04-29 06:10:00,0.7825,0.7825,0.7825,0.7825,19200000.0
2008-04-29 06:11:00,0.7825,0.7826,0.7825,0.7825,170400000.0
2008-04-29 06:12:00,0.7825,0.7825,0.7825,0.7825,99200000.0
2008-04-29 06:13:00,0.7825,0.7825,0.78235,0.7824,132800000.0
2008-04-29 06:14:00,0.7824,0.7825,0.7824,0.7825,172000000.0
2008-04-29 06:15:00,0.7825,0.7825,0.7825,0.7825,57300000.0
2008-04-29 06:16:00,0.7825,0.78255,0.7825,0.78255,28800000.0
2008-04-29 06:17:00,0.7825,0.7826,0.7825,0.7825,73600000.0
2008-04-29 06:18:00,0.7825,0.7826,0.7825,0.7825,84000000.0
2008-04-29 06:19:00,0.7825,0.7825,0.7824,0.7824,25600000.0
2008-04-29 06:20:00,0.7824,0.7825,0.7824,0.7825,86400000.0
2008-04-29 06:21:00,0.78245,0.7825,0.78235,0.78235,43200000.0
2008-04-29 06:22:00,0.78245,0.7825,0.7823,0.7823,48800000.0
2008-04-29 06:23:00,0.7823,0.7823,0.7823,0.7823,66400000.0
2008-04-29 06:24:00,0.7823,0.7824,0.7823,0.7824,60000000.0
2008-04-29 06:25:00,0.78215,0.78236,0.78205,0.78229,38600000.0
2008-04-29 06:26:00,0.7824,0.7824,0.78225,0.7823,263200000.0
2008-04-29 06:27:00,0.7823,0.7826,0.7823,0.7826,74400000.0
2008-04-29 06:28:00,0.7826,0.7826,0.7826,0.7826,900000.0
2008-04-29 06:29:00,0.7826,0.7826,0.7826,0.7826,600000.0
2008-04-29 06:30:00,0.7824,0.7824,0.7824,0.7824,48800000.0
2008-04-29 06:31:00,0.7824,0.7825,0.7824,0.7825,130400000.0
2008-04-29 06:32:00,0.7825,0.7827,0.7825,0.7826,171200000.0
2008-04-29 06:33:00,0.7826,0.7826,0.7826,0.7826,58400000.0
2008-04-29 06:34:00,0.7826,0.7827,0.7825,0.7825,136800000.0
2008-04-29 06:35:00,0.78225,0.78235,0.78188,0.7823,148800000.0
2008-04-29 06:36:00,0.7825,0.7827,0.7825,0.78255,103200000.0
2008-04-29 06:37:00,0.78255,0.78255,0.78255,0.78255,6400000.0
2008-04-29 06:38:00,0.78255,0.78255,0.78245,0.7825,24800000.0
2008-04-29 06:39:00,0.7825,0.7826,0.7825,0.7825,66400000.0
2008-04-29 06:40:00,0.7825,0.7825,0.7824,0.7824,125600000.0
2008-04-29 06:41:00,0.7824,0.7825,0.7824,0.7824,128400000.0
2008-04-29 06:42:00,0.7824,0.7824,0.7824,0.7824,85600000.0
2008-04-29 06:43:00,0.7824,0.7825,0.7824,0.7824,66400000.0
2008-04-29 06:44:00,0.7824,0.7824,0.7824,0.7824,7200000.0
2008-04-29 06:45:00,0.7824,0.7825,0.7824,0.7824,77600000.0
2008-04-29 06:46:00,0.7824,0.7824,0.78235,0.78235,67200000.0
2008-04-29 06:47:00,0.78235,0.78245,0.7821,0.7822,77600000.0
2008-04-29 06:48:00,0.7822,0.7823,0.7822,0.7822,70400000.0
2008-04-29 06:49:00,0.7822,0.7822,0.7822,0.7822,72800000.0
2008-04-29 06:50:00,0.78215,0.7822,0.78215,0.7822,10400000.0
2008-04-29 06:51:00,0.78215,0.78215,0.7821,0.7821,28800000.0
2008-04-29 06:52:00,0.78205,0.78215,0.78205,0.78215,16000000.0
2008-04-29 06:53:00,0.78178,0.78191,0.78175,0.7818,63500000.0
2008-04-29 06:54:00,0.7821,0.7821,0.78205,0.7821,33600000.0
2008-04-29 06:55:00,0.78205,0.78205,0.78205,0.78205,14400000.0
2008-04-29 06:56:00,0.78181,0.78201,0.78132,0.78167,101800000.0
2008-04-29 06:57:00,0.7821,0.7821,0.7821,0.7821,800000.0
2008-04-29 06:58:00,0.7821,0.78245,0.78205,0.78235,220000000.0
2008-04-29 06:59:00,0.78235,0.78235,0.7823,0.78235,20800000.0
2008-04-29 07:00:00,0.78245,0.7825,0.78235,0.7824,73600000.0
2008-04-29 07:01:00,0.78235,0.7824,0.78215,0.78235,49600000.0
2008-04-29 07:02:00,0.78235,0.7824,0.78215,0.78215,72800000.0
2008-04-29 07:03:00,0.78215,0.78225,0.78215,0.78225,37600000.0
2008-04-29 07:04:00,0.78186,0.78197,0.78162,0.78186,133600000.0
2008-04-29 07:05:00,0.78225,0.78225,0.78205,0.78215,23100000.0
2008-04-29 07:06:00,0.78215,0.78225,0.78215,0.78225,12800000.0
2008-04-29 07:07:00,0.78225,0.7823,0.78215,0.7823,18400000.0
2008-04-29 07:08:00,0.78225,0.7823,0.78225,0.7823,34400000.0
2008-04-29 07:09:00,0.78225,0.7825,0.78225,0.7825,54800000.0
2008-04-29 07:10:00,0.78255,0.78255,0.78255,0.78255,800000.0
2008-04-29 07:11:00,0.78214,0.78246,0.78202,0.78224,282800001.0
2008-04-29 07:12:00,0.78245,0.7825,0.78245,0.78245,19200000.0
2008-04-29 07:13:00,0.78245,0.78245,0.78245,0.78245,40000000.0
2008-04-29 07:14:00,0.78245,0.78255,0.78245,0.78245,268800000.0
2008-04-29 07:15:00,0.78245,0.78245,0.78235,0.78235,40000000.0
2008-04-29 07:16:00,0.78235,0.78235,0.78235,0.78235,20000000.0
2008-04-29 07:17:00,0.78245,0.78245,0.78235,0.78235,192800000.0
2008-04-29 07:18:00,0.78229,0.78236,0.78183,0.7821,48799999.0
2008-04-29 07:19:00,0.78235,0.78235,0.78215,0.78215,61000000.0
2008-04-29 07:20:00,0.78215,0.78225,0.78215,0.78225,47600000.0
2008-04-29 07:21:00,0.78215,0.78225,0.78215,0.78215,40800000.0
2008-04-29 07:22:00,0.78225,0.78235,0.78225,0.78235,7200000.0
2008-04-29 07:23:00,0.78235,0.7825,0.7823,0.78235,471800000.0
2008-04-29 07:24:00,0.78235,0.7825,0.78235,0.78235,220300000.0
2008-04-29 07:25:00,0.78235,0.78235,0.78235,0.78235,70000000.0
2008-04-29 07:26:00,0.78215,0.78215,0.78178,0.78215,162800000.0
2008-04-29 07:27:00,0.78235,0.78235,0.78235,0.78235,40000000.0
2008-04-29 07:28:00,0.78235,0.78235,0.78235,0.78235,10400000.0
2008-04-29 07:29:00,0.78214,0.78224,0.78203,0.78217,15600000.0
2008-04-29 07:30:00,0.78235,0.78235,0.78235,0.78235,52800000.0
2008-04-29 07:31:00,0.78235,0.78235,0.78215,0.78215,110300000.0
2008-04-29 07:32:00,0.78215,0.78215,0.78215,0.78215,21600000.0
2008-04-29 07:33:00,0.78215,0.78215,0.78205,0.78205,67600000.0
2008-04-29 07:34:00,0.78205,0.78205,0.78195,0.78205,124000000.0
2008-04-29 07:35:00,0.78205,0.78205,0.78205,0.78205,73600000.0
2008-04-29 07:36:00,0.78195,0.78195,0.78185,0.78185,173000001.0
2008-04-29 07:37:00,0.78185,0.78195,0.78185,0.78185,110000000.0
2008-04-29 07:38:00,0.7819,0.7819,0.78185,0.78185,12400000.0
2008-04-29 07:39:00,0.78185,0.78185,0.78185,0.78185,51500000.0
2008-04-29 07:40:00,0.78185,0.78195,0.78185,0.78185,31400000.0
2008-04-29 07:41:00,0.78185,0.78195,0.78185,0.78195,50300000.0
2008-04-29 07:42:00,0.78195,0.78195,0.78185,0.78185,17250000.0
2008-04-29 07:43:00,0.78185,0.78185,0.78155,0.78185,5000000.0
2008-04-29 07:44:00,0.78165,0.78175,0.78155,0.78175,85500000.0
2008-04-29 07:45:00,0.78175,0.78175,0.78165,0.7817,55200000.0
2008-04-29 07:46:00,0.78175,0.78195,0.7817,0.78195,161600000.0
2008-04-29 07:47:00,0.78195,0.78195,0.78195,0.78195,4000000.0
2008-04-29 07:48:00,0.78195,0.78205,0.78185,0.78195,118000000.0
2008-04-29 07:49:00,0.78195,0.78195,0.78185,0.78185,20800000.0
2008-04-29 07:50:00,0.78185,0.78185,0.78175,0.78175,80700001.0
2008-04-29 07:51:00,0.78154,0.78182,0.78131,0.78161,32800000.0
2008-04-29 07:52:00,0.78175,0.78175,0.7816,0.7816,97600000.0
2008-04-29 07:53:00,0.78155,0.7816,0.78135,0.78155,234300000.0
2008-04-29 07:54:00,0.78155,0.7816,0.78155,0.7816,50400000.0
2008-04-29 07:55:00,0.78165,0.7817,0.7816,0.7816,14400000.0
2008-04-29 07:56:00,0.7816,0.7816,0.7815,0.7815,10400000.0
2008-04-29 07:57:00,0.78145,0.78155,0.78145,0.78155,72800000.0
2008-04-29 07:58:00,0.78155,0.78155,0.78135,0.78145,289199996.0
2008-04-29 07:59:00,0.78145,0.78145,0.78105,0.78105,403699997.0
2008-04-29 08:00:00,0.7811,0.78115,0.7808,0.7808,276499999.0
2008-04-29 08:01:00,0.78085,0.78115,0.7808,0.7811,251300000.0
2008-04-29 08:02:00,0.7811,0.7812,0.78095,0.78095,169700000.0
2008-04-29 08:03:00,0.7809,0.78095,0.7803,0.7804,382900001.0
2008-04-29 08:04:00,0.78045,0.7811,0.78035,0.7808,431399998.0
2008-04-29 08:05:00,0.78085,0.7809,0.78055,0.7806,580900000.0
2008-04-29 08:06:00,0.78065,0.78085,0.78055,0.78065,341800001.0
2008-04-29 08:07:00,0.78055,0.7814,0.78055,0.78105,78800000.0
2008-04-29 08:08:00,0.78105,0.7816,0.78095,0.78095,267800001.0
2008-04-29 08:09:00,0.78095,0.78115,0.78095,0.78115,110800000.0
2008-04-29 08:10:00,0.7811,0.78135,0.7811,0.7813,221600000.0
2008-04-29 08:11:00,0.78135,0.78145,0.7813,0.7814,300200000.0
2008-04-29 08:12:00,0.7814,0.7818,0.7814,0.78155,164700001.0
2008-04-29 08:13:00,0.7815,0.78165,0.78145,0.78145,269900000.0
2008-04-29 08:14:00,0.78145,0.78165,0.7812,0.78125,196200002.0
2008-04-29 08:15:00,0.78125,0.7813,0.7812,0.7812,60800000.0
2008-04-29 08:16:00,0.78115,0.78125,0.78115,0.7812,16700000.0
2008-04-29 08:17:00,0.78125,0.7815,0.7811,0.7814,143700000.0
2008-04-29 08:18:00,0.78135,0.78155,0.78115,0.78145,175900000.0
2008-04-29 08:19:00,0.78145,0.7815,0.78145,0.78145,108700000.0
2008-04-29 08:20:00,0.78145,0.78155,0.78145,0.78155,17700000.0
2008-04-29 08:21:00,0.78155,0.78155,0.7812,0.7812,71100000.0
2008-04-29 08:22:00,0.7812,0.7812,0.78055,0.78085,195400000.0
2008-04-29 08:23:00,0.78085,0.78085,0.78065,0.78065,119000000.0
2008-04-29 08:24:00,0.78065,0.78075,0.78055,0.78055,245400000.0
2008-04-29 08:25:00,0.78055,0.7809,0.78055,0.7809,249200000.0
2008-04-29 08:26:00,0.7809,0.78095,0.7806,0.78065,72800000.0
2008-04-29 08:27:00,0.78075,0.78115,0.78065,0.781,336500000.0
2008-04-29 08:28:00,0.78105,0.78105,0.7807,0.78085,99200000.0
2008-04-29 08:29:00,0.78085,0.78085,0.78065,0.7808,118700000.0
2008-04-29 08:30:00,0.7808,0.781,0.7808,0.78095,33100000.0
2008-04-29 08:31:00,0.78095,0.78095,0.78055,0.7806,268100000.0
2008-04-29 08:32:00,0.78055,0.78065,0.78045,0.78055,279500000.0
2008-04-29 08:33:00,0.78055,0.78065,0.77995,0.78045,156200000.0
2008-04-29 08:34:00,0.78045,0.7805,0.7803,0.7804,67700000.0
2008-04-29 08:35:00,0.7804,0.7805,0.7803,0.7803,33700000.0
2008-04-29 08:36:00,0.7803,0.7803,0.77985,0.77995,236400000.0
2008-04-29 08:37:00,0.77995,0.7802,0.7799,0.7799,171800000.0
2008-04-29 08:38:00,0.77985,0.77985,0.77955,0.77975,174700000.0
2008-04-29 08:39:00,0.77975,0.77975,0.77955,0.77955,233599999.0
2008-04-29 08:40:00,0.77955,0.7796,0.7792,0.77935,241200000.0
2008-04-29 08:41:00,0.77915,0.77995,0.7791,0.77975,509400002.0
2008-04-29 08:42:00,0.7798,0.7798,0.77895,0.77905,650499998.0
2008-04-29 08:43:00,0.7791,0.77935,0.77895,0.77895,190900001.0
2008-04-29 08:44:00,0.77895,0.7795,0.77885,0.7795,183300000.0
2008-04-29 08:45:00,0.77945,0.77955,0.77925,0.7794,240300000.0
2008-04-29 08:46:00,0.77935,0.7796,0.77925,0.7795,176800000.0
2008-04-29 08:47:00,0.77955,0.7803,0.77955,0.78005,203900000.0
2008-04-29 08:48:00,0.78005,0.7802,0.78005,0.78005,74500000.0
2008-04-29 08:49:00,0.78005,0.78015,0.78005,0.78005,188900000.0
2008-04-29 08:50:00,0.7801,0.78045,0.78005,0.7803,98900000.0
2008-04-29 08:51:00,0.78035,0.78045,0.7803,0.7803,260499999.0
2008-04-29 08:52:00,0.7803,0.78035,0.7803,0.78035,16300000.0
2008-04-29 08:53:00,0.78035,0.78035,0.78005,0.78005,53200000.0
2008-04-29 08:54:00,0.77985,0.77995,0.7797,0.7799,182100000.0
2008-04-29 08:55:00,0.77985,0.7799,0.77965,0.77975,100300000.0
2008-04-29 08:56:00,0.7798,0.7798,0.7795,0.7795,105200000.0
2008-04-29 08:57:00,0.77955,0.77995,0.77945,0.77985,382900000.0
2008-04-29 08:58:00,0.78005,0.78005,0.77985,0.77995,242500000.0
2008-04-29 08:59:00,0.77995,0.7802,0.77995,0.77995,120500000.0
2008-04-29 09:00:00,0.77995,0.78005,0.77985,0.77995,171600000.0
2008-04-29 09:01:00,0.77995,0.77995,0.77985,0.77985,158000000.0
2008-04-29 09:02:00,0.77985,0.77985,0.7795,0.7798,355499998.0
2008-04-29 09:03:00,0.77975,0.77975,0.77915,0.77915,247799999.0
2008-04-29 09:04:00,0.7792,0.77975,0.77915,0.77975,299800000.0
2008-04-29 09:05:00,0.77985,0.77985,0.77895,0.77895,297200001.0
2008-04-29 09:06:00,0.77895,0.77945,0.77885,0.7793,359700000.0
2008-04-29 09:07:00,0.77925,0.77935,0.77915,0.77935,252300000.0
2008-04-29 09:08:00,0.77945,0.77955,0.7794,0.77955,138000000.0
2008-04-29 09:09:00,0.7796,0.78005,0.7796,0.77995,332700000.0
2008-04-29 09:10:00,0.77985,0.78005,0.77965,0.77985,382700001.0
2008-04-29 09:11:00,0.77985,0.78005,0.77985,0.78005,49900000.0
2008-04-29 09:12:00,0.78005,0.78005,0.77965,0.77965,589900000.0
2008-04-29 09:13:00,0.77965,0.77975,0.77945,0.77975,683400003.0
2008-04-29 09:14:00,0.77985,0.77995,0.77965,0.77985,569400001.0
2008-04-29 09:15:00,0.77985,0.77985,0.77985,0.77985,17100000.0
2008-04-29 09:16:00,0.77995,0.7802,0.77985,0.77995,531400001.0
2008-04-29 09:17:00,0.77995,0.78025,0.77995,0.78005,203200000.0
2008-04-29 09:18:00,0.78005,0.7804,0.78005,0.78015,192200000.0
2008-04-29 09:19:00,0.78005,0.78055,0.78005,0.78045,183299999.0
2008-04-29 09:20:00,0.78035,0.78045,0.78015,0.78015,160300000.0
2008-04-29 09:21:00,0.78015,0.78015,0.78015,0.78015,123200000.0
2008-04-29 09:22:00,0.78015,0.78015,0.78005,0.78015,273500001.0
2008-04-29 09:23:00,0.78015,0.78015,0.78005,0.78015,137500000.0
2008-04-29 09:24:00,0.78015,0.78025,0.78005,0.78015,169199999.0
2008-04-29 09:25:00,0.7802,0.7804,0.7802,0.7803,74400000.0
2008-04-29 09:26:00,0.7803,0.7803,0.78015,0.78015,70400000.0
2008-04-29 09:27:00,0.78015,0.78025,0.78015,0.78015,120000000.0
2008-04-29 09:28:00,0.78015,0.78015,0.78005,0.78005,100900000.0
2008-04-29 09:29:00,0.78005,0.78005,0.77965,0.77965,103200000.0
2008-04-29 09:30:00,0.77965,0.77965,0.7789,0.7789,401700002.0
2008-04-29 09:31:00,0.7789,0.77935,0.77885,0.77915,435300000.0
2008-04-29 09:32:00,0.77915,0.7794,0.77895,0.77895,439699998.0
2008-04-29 09:33:00,0.77895,0.77905,0.77825,0.77835,159000000.0
2008-04-29 09:34:00,0.77845,0.77855,0.77745,0.77765,623200000.0
2008-04-29 09:35:00,0.77765,0.77805,0.77705,0.77735,834999999.0
2008-04-29 09:36:00,0.77745,0.77755,0.77715,0.77745,411999999.0
2008-04-29 09:37:00,0.7774,0.7774,0.77615,0.77615,547999996.0
2008-04-29 09:38:00,0.77625,0.77715,0.77625,0.77675,716400000.0
2008-04-29 09:39:00,0.77675,0.7777,0.77675,0.77745,443300000.0
2008-04-29 09:40:00,0.77745,0.7775,0.7772,0.7774,345500000.0
2008-04-29 09:41:00,0.7774,0.7776,0.77695,0.77705,744700002.0
2008-04-29 09:42:00,0.77705,0.77745,0.777,0.77745,305200000.0
2008-04-29 09:43:00,0.77745,0.77765,0.7774,0.77765,188900000.0
2008-04-29 09:44:00,0.77765,0.778,0.7776,0.7777,431400000.0
2008-04-29 09:45:00,0.7777,0.7782,0.7777,0.77795,510000000.0
2008-04-29 09:46:00,0.778,0.778,0.7776,0.7776,232599997.0
2008-04-29 09:47:00,0.7776,0.7777,0.7775,0.7776,413899996.0
2008-04-29 09:48:00,0.7776,0.778,0.7776,0.778,481400000.0
2008-04-29 09:49:00,0.778,0.778,0.7776,0.7779,622599999.0
2008-04-29 09:50:00,0.7778,0.7778,0.7776,0.7777,605099995.0
2008-04-29 09:51:00,0.7777,0.7784,0.7777,0.7784,234100000.0
2008-04-29 09:52:00,0.7784,0.7787,0.7784,0.7787,115200000.0
2008-04-29 09:53:00,0.7787,0.779,0.7785,0.7785,308300000.0
2008-04-29 09:54:00,0.7785,0.7785,0.7781,0.7782,397000002.0
2008-04-29 09:55:00,0.77815,0.7782,0.7781,0.7782,108599997.0
2008-04-29 09:56:00,0.7782,0.7783,0.7781,0.7781,322000000.0
2008-04-29 09:57:00,0.7782,0.7784,0.7781,0.7783,234800000.0
2008-04-29 09:58:00,0.7783,0.7783,0.7781,0.7781,164900000.0
2008-04-29 09:59:00,0.778,0.778,0.77765,0.7778,242299999.0
2008-04-29 10:00:00,0.7778,0.7778,0.7773,0.7775,212600000.0
2008-04-29 10:01:00,0.7774,0.7778,0.7772,0.7776,336800000.0
2008-04-29 10:02:00,0.7776,0.7776,0.7774,0.77755,197699999.0
2008-04-29 10:03:00,0.77755,0.7777,0.7774,0.77745,311500000.0
2008-04-29 10:04:00,0.77745,0.77745,0.7767,0.7769,322799999.0
2008-04-29 10:05:00,0.7768,0.777,0.7764,0.77695,671899995.0
2008-04-29 10:06:00,0.7764,0.7771,0.7764,0.777,867299994.0
2008-04-29 10:07:00,0.777,0.7776,0.777,0.7773,463399998.0
2008-04-29 10:08:00,0.7773,0.7776,0.7773,0.7776,218900000.0
2008-04-29 10:09:00,0.7776,0.7776,0.777,0.7774,161200000.0
2008-04-29 10:10:00,0.7776,0.7776,0.77715,0.7773,290600000.0
2008-04-29 10:11:00,0.7773,0.7774,0.7772,0.7772,47000000.0
2008-04-29 10:12:00,0.7771,0.7774,0.7771,0.7772,164900000.0
2008-04-29 10:13:00,0.777,0.7772,0.7769,0.777,209900000.0
2008-04-29 10:14:00,0.777,0.77735,0.777,0.7772,280300000.0
2008-04-29 10:15:00,0.7772,0.7777,0.7772,0.7774,299900000.0
2008-04-29 10:16:00,0.7773,0.77755,0.77725,0.77735,258100000.0
2008-04-29 10:17:00,0.77735,0.77735,0.7771,0.7771,65400000.0
2008-04-29 10:18:00,0.7771,0.77715,0.77695,0.777,122200000.0
2008-04-29 10:19:00,0.777,0.7771,0.777,0.7771,41400000.0
2008-04-29 10:20:00,0.7771,0.77755,0.7771,0.7774,146800000.0
2008-04-29 10:21:00,0.7775,0.7778,0.7775,0.7778,69600000.0
2008-04-29 10:22:00,0.7778,0.7778,0.7772,0.7775,172000001.0
2008-04-29 10:23:00,0.7775,0.7777,0.7775,0.77755,140200000.0
2008-04-29 10:24:00,0.77755,0.7778,0.7775,0.77755,9800000.0
2008-04-29 10:25:00,0.7775,0.7775,0.7775,0.7775,6400000.0
2008-04-29 10:26:00,0.77755,0.77825,0.77755,0.778,114600000.0
2008-04-29 10:27:00,0.778,0.7781,0.778,0.778,48300000.0
2008-04-29 10:28:00,0.778,0.77865,0.778,0.7784,229200000.0
2008-04-29 10:29:00,0.7781,0.77835,0.77805,0.77835,119300000.0
2008-04-29 10:30:00,0.77835,0.7784,0.778,0.778,110000000.0
2008-04-29 10:31:00,0.778,0.7782,0.778,0.7782,43100000.0
2008-04-29 10:32:00,0.7782,0.7782,0.7779,0.778,60700000.0
2008-04-29 10:33:00,0.778,0.778,0.7775,0.7778,162799999.0
2008-04-29 10:34:00,0.7779,0.7782,0.7775,0.7777,378600000.0
2008-04-29 10:35:00,0.7777,0.7777,0.777,0.7771,449000000.0
2008-04-29 10:36:00,0.7771,0.7772,0.777,0.77705,237799998.0
2008-04-29 10:37:00,0.7771,0.7771,0.777,0.7771,146000000.0
2008-04-29 10:38:00,0.7771,0.7772,0.7769,0.777,573699998.0
2008-04-29 10:39:00,0.777,0.7779,0.777,0.7778,666799997.0
2008-04-29 10:40:00,0.7778,0.7779,0.7775,0.7775,631399999.0
2008-04-29 10:41:00,0.7776,0.7776,0.7775,0.7776,92800001.0
2008-04-29 10:42:00,0.77765,0.7778,0.77765,0.7778,74000000.0
2008-04-29 10:43:00,0.77785,0.7783,0.77785,0.7781,456000000.0
2008-04-29 10:44:00,0.7782,0.77855,0.7782,0.77845,236200000.0
2008-04-29 10:45:00,0.77845,0.77895,0.778,0.7782,208300000.0
2008-04-29 10:46:00,0.7782,0.7782,0.7782,0.7782,59100000.0
2008-04-29 10:47:00,0.7782,0.7782,0.778,0.77815,131600000.0
2008-04-29 10:48:00,0.77815,0.7782,0.778,0.778,240799998.0
2008-04-29 10:49:00,0.778,0.7783,0.778,0.778,67000000.0
2008-04-29 10:50:00,0.778,0.77805,0.778,0.77805,66400000.0
2008-04-29 10:51:00,0.778,0.77805,0.778,0.77805,17600000.0
2008-04-29 10:52:00,0.778,0.77805,0.778,0.77805,17600000.0
2008-04-29 10:53:00,0.77805,0.77815,0.77805,0.77815,20800000.0
2008-04-29 10:54:00,0.7781,0.77815,0.7779,0.7781,220100000.0
2008-04-29 10:55:00,0.77805,0.7783,0.77805,0.7782,117600000.0
2008-04-29 10:56:00,0.778,0.77825,0.77795,0.7781,128700000.0
2008-04-29 10:57:00,0.7781,0.7781,0.7778,0.7778,32200000.0
2008-04-29 10:58:00,0.7778,0.7778,0.7778,0.7778,13000000.0
2008-04-29 10:59:00,0.7778,0.7778,0.7778,0.7778,37800000.0
2008-04-29 11:00:00,0.77753,0.7781,0.77704,0.77737,100600000.0
2008-04-29 11:01:00,0.7778,0.7778,0.7771,0.77735,56800000.0
2008-04-29 11:02:00,0.7773,0.77755,0.7773,0.7773,116600000.0
2008-04-29 11:03:00,0.7773,0.7773,0.77715,0.77715,20300000.0
2008-04-29 11:04:00,0.77715,0.77715,0.77715,0.77715,3200000.0
2008-04-29 11:05:00,0.77705,0.77705,0.77695,0.77695,7200000.0
2008-04-29 11:06:00,0.77695,0.77695,0.77695,0.77695,3200000.0
2008-04-29 11:07:00,0.77695,0.77695,0.77685,0.77685,7000000.0
2008-04-29 11:08:00,0.77685,0.77715,0.77685,0.77705,104800000.0
2008-04-29 11:09:00,0.77705,0.77715,0.77705,0.77705,39600000.0
2008-04-29 11:10:00,0.77705,0.7771,0.7767,0.7771,93600000.0
2008-04-29 11:11:00,0.7771,0.7772,0.7767,0.7768,273500000.0
2008-04-29 11:12:00,0.7768,0.777,0.7768,0.7768,111400000.0
2008-04-29 11:13:00,0.7768,0.77685,0.7767,0.7767,40900000.0
2008-04-29 11:14:00,0.7767,0.77675,0.77655,0.7767,84700000.0
2008-04-29 11:15:00,0.7767,0.7768,0.7765,0.77655,61300000.0
2008-04-29 11:16:00,0.77655,0.77655,0.7761,0.7764,156600000.0
2008-04-29 11:17:00,0.77635,0.7766,0.77625,0.77625,257300000.0
2008-04-29 11:18:00,0.7763,0.7764,0.77625,0.7764,238000000.0
2008-04-29 11:19:00,0.7764,0.7767,0.7764,0.7766,247400000.0
2008-04-29 11:20:00,0.7766,0.7767,0.7762,0.7762,325500002.0
2008-04-29 11:21:00,0.77625,0.7765,0.7762,0.7764,626799996.0
2008-04-29 11:22:00,0.7764,0.7767,0.7764,0.7767,294000001.0
2008-04-29 11:23:00,0.7765,0.77665,0.7765,0.77655,29600000.0
2008-04-29 11:24:00,0.7766,0.7771,0.7766,0.7766,259700000.0
2008-04-29 11:25:00,0.7766,0.7771,0.7766,0.77695,425500000.0
2008-04-29 11:26:00,0.7769,0.77705,0.7768,0.7768,81599998.0
2008-04-29 11:27:00,0.7768,0.7769,0.7768,0.7768,107600000.0
2008-04-29 11:28:00,0.7768,0.7768,0.7764,0.7766,523900000.0
2008-04-29 11:29:00,0.7766,0.7767,0.7764,0.7765,274499999.0
2008-04-29 11:30:00,0.7765,0.7765,0.7765,0.7765,118900000.0
2008-04-29 11:31:00,0.7765,0.7765,0.77615,0.7762,241699997.0
2008-04-29 11:32:00,0.7765,0.7765,0.7761,0.7761,278400001.0
2008-04-29 11:33:00,0.776,0.7764,0.776,0.7764,256200003.0
2008-04-29 11:34:00,0.7763,0.7767,0.7763,0.77665,282900000.0
2008-04-29 11:35:00,0.7769,0.7769,0.7765,0.7768,91600000.0
2008-04-29 11:36:00,0.7767,0.7767,0.7765,0.7765,110700000.0
2008-04-29 11:37:00,0.7765,0.7765,0.7765,0.7765,117600000.0
2008-04-29 11:38:00,0.7765,0.7765,0.7765,0.7765,8300000.0
2008-04-29 11:39:00,0.7765,0.7769,0.7765,0.7767,167200000.0
2008-04-29 11:40:00,0.7769,0.7771,0.7768,0.7771,91200000.0
2008-04-29 11:41:00,0.7771,0.7772,0.777,0.777,88000000.0
2008-04-29 11:42:00,0.777,0.777,0.777,0.777,6000000.0
2008-04-29 11:43:00,0.777,0.777,0.777,0.777,5700000.0
2008-04-29 11:44:00,0.777,0.77735,0.777,0.77705,76400000.0
2008-04-29 11:45:00,0.77705,0.7771,0.777,0.777,33200000.0
2008-04-29 11:46:00,0.777,0.777,0.777,0.777,2100000.0
2008-04-29 11:47:00,0.7769,0.7771,0.7769,0.777,9600000.0
2008-04-29 11:48:00,0.777,0.777,0.7769,0.7769,136800000.0
2008-04-29 11:49:00,0.77695,0.7775,0.77695,0.7771,207000000.0
2008-04-29 11:50:00,0.7771,0.77735,0.7771,0.7773,48400000.0
2008-04-29 11:51:00,0.7773,0.7773,0.7766,0.7766,76700000.0
2008-04-29 11:52:00,0.7765,0.7772,0.7765,0.7772,89000000.0
2008-04-29 11:53:00,0.7772,0.7773,0.77665,0.77665,68700000.0
2008-04-29 11:54:00,0.77665,0.7769,0.7765,0.7766,116300000.0
2008-04-29 11:55:00,0.7766,0.77665,0.7766,0.77665,9200000.0
2008-04-29 11:56:00,0.77665,0.77665,0.77645,0.77655,31900000.0
2008-04-29 11:57:00,0.7767,0.7767,0.77635,0.77635,43800000.0
2008-04-29 11:58:00,0.7764,0.77645,0.7764,0.7764,17000000.0
2008-04-29 11:59:00,0.7764,0.77645,0.7762,0.7764,197600000.0
2008-04-29 12:00:00,0.7764,0.7764,0.7758,0.7764,285400000.0
2008-04-29 12:01:00,0.7764,0.77655,0.7761,0.7763,129000000.0
2008-04-29 12:02:00,0.77635,0.7767,0.7763,0.77635,37700000.0
2008-04-29 12:03:00,0.77635,0.7765,0.7763,0.7765,119900000.0
2008-04-29 12:04:00,0.7765,0.7765,0.7762,0.77625,101900000.0
2008-04-29 12:05:00,0.7763,0.7764,0.7763,0.7764,86000000.0
2008-04-29 12:06:00,0.7764,0.7767,0.77625,0.7763,80500000.0
2008-04-29 12:07:00,0.7763,0.77645,0.7761,0.77635,104100000.0
2008-04-29 12:08:00,0.7764,0.7764,0.77625,0.77635,41400000.0
2008-04-29 12:09:00,0.7764,0.7766,0.7764,0.77655,65800000.0
2008-04-29 12:10:00,0.7766,0.77665,0.7765,0.7765,16300000.0
2008-04-29 12:11:00,0.7765,0.7765,0.77645,0.77645,7900000.0
2008-04-29 12:12:00,0.7765,0.77655,0.7764,0.77645,73800000.0
2008-04-29 12:13:00,0.77645,0.77655,0.77645,0.77655,12100000.0
2008-04-29 12:14:00,0.77655,0.77655,0.7764,0.77645,84500000.0
2008-04-29 12:15:00,0.7765,0.77655,0.7764,0.7764,155000000.0
2008-04-29 12:16:00,0.7764,0.7765,0.7764,0.77645,71100000.0
2008-04-29 12:17:00,0.77645,0.7768,0.77645,0.7766,37100000.0
2008-04-29 12:18:00,0.7766,0.7766,0.77615,0.77635,62500000.0
2008-04-29 12:19:00,0.7764,0.7764,0.7764,0.7764,400000.0
2008-04-29 12:20:00,0.77645,0.7766,0.7763,0.77645,17900000.0
2008-04-29 12:21:00,0.77645,0.7766,0.77635,0.7766,22200000.0
2008-04-29 12:22:00,0.7765,0.7765,0.7764,0.7764,8100000.0
2008-04-29 12:23:00,0.7764,0.7765,0.77615,0.77625,18700000.0
2008-04-29 12:24:00,0.7763,0.7765,0.7763,0.7765,7800000.0
2008-04-29 12:25:00,0.7765,0.7766,0.7763,0.7763,39200000.0
2008-04-29 12:26:00,0.77635,0.7765,0.77625,0.7765,54700000.0
2008-04-29 12:27:00,0.77645,0.7766,0.7764,0.7765,29000000.0
2008-04-29 12:28:00,0.7765,0.77655,0.77645,0.7765,13100000.0
2008-04-29 12:29:00,0.77655,0.77655,0.7762,0.7765,35900000.0
2008-04-29 12:30:00,0.7765,0.77655,0.7765,0.77655,12000000.0
2008-04-29 12:31:00,0.7766,0.7767,0.7766,0.7767,3500000.0
2008-04-29 12:32:00,0.7767,0.77675,0.7766,0.7767,19700000.0
2008-04-29 12:33:00,0.7767,0.77675,0.77655,0.7766,24300000.0
2008-04-29 12:34:00,0.7766,0.777,0.7766,0.7768,79200000.0
2008-04-29 12:35:00,0.77685,0.77685,0.7766,0.7766,31400000.0
2008-04-29 12:36:00,0.77665,0.77665,0.7766,0.7766,4600000.0
2008-04-29 12:37:00,0.77655,0.7766,0.7765,0.77655,11100000.0
2008-04-29 12:38:00,0.7765,0.77685,0.7765,0.7766,34500000.0
2008-04-29 12:39:00,0.7766,0.7767,0.7766,0.7767,23600000.0
2008-04-29 12:40:00,0.77675,0.7768,0.7767,0.7767,4300000.0
2008-04-29 12:41:00,0.7767,0.7768,0.77665,0.77675,37200000.0
2008-04-29 12:42:00,0.7768,0.777,0.7768,0.7769,47900000.0
2008-04-29 12:43:00,0.7769,0.777,0.7768,0.7768,39100000.0
2008-04-29 12:44:00,0.77675,0.777,0.77675,0.777,26000000.0
2008-04-29 12:45:00,0.777,0.777,0.7766,0.77665,21400000.0
2008-04-29 12:46:00,0.7766,0.7769,0.77655,0.7769,60600000.0
2008-04-29 12:47:00,0.7769,0.777,0.77665,0.777,44800000.0
2008-04-29 12:48:00,0.77695,0.77695,0.77665,0.7769,70900000.0
2008-04-29 12:49:00,0.77685,0.7769,0.77675,0.77685,11100000.0
2008-04-29 12:50:00,0.7768,0.7768,0.7767,0.77675,20100000.0
2008-04-29 12:51:00,0.777,0.777,0.7768,0.7768,2000000.0
2008-04-29 12:52:00,0.77675,0.77685,0.77675,0.77685,1200000.0
2008-04-29 12:53:00,0.77675,0.77705,0.7766,0.77695,87300000.0
2008-04-29 12:54:00,0.77695,0.77705,0.7769,0.7769,6200000.0
2008-04-29 12:55:00,0.77705,0.77725,0.7768,0.77685,26400000.0
2008-04-29 12:56:00,0.7768,0.7768,0.7768,0.7768,3500000.0
2008-04-29 12:57:00,0.7768,0.7769,0.7768,0.77685,5800000.0
2008-04-29 12:58:00,0.77685,0.777,0.77685,0.777,4700000.0
2008-04-29 12:59:00,0.77705,0.77705,0.777,0.77705,3900000.0
2008-04-29 13:00:00,0.777,0.777,0.7769,0.77695,33900000.0
2008-04-29 13:01:00,0.7769,0.777,0.7769,0.77695,13000000.0
2008-04-29 13:02:00,0.77705,0.77705,0.7769,0.7769,22000000.0
2008-04-29 13:03:00,0.77695,0.77695,0.77695,0.77695,1200000.0
2008-04-29 13:04:00,0.7773,0.7773,0.77695,0.77695,33500000.0
2008-04-29 13:05:00,0.77695,0.77695,0.7769,0.77695,10400000.0
2008-04-29 13:06:00,0.77695,0.777,0.77695,0.777,5900000.0
2008-04-29 13:07:00,0.777,0.777,0.7769,0.777,12500000.0
2008-04-29 13:08:00,0.777,0.77705,0.7767,0.7767,53200000.0
2008-04-29 13:09:00,0.7767,0.77675,0.7766,0.7767,43600000.0
2008-04-29 13:10:00,0.7769,0.7769,0.7767,0.7767,12200000.0
2008-04-29 13:11:00,0.7767,0.77675,0.7766,0.77675,20400000.0
2008-04-29 13:12:00,0.7767,0.7767,0.7767,0.7767,2300000.0
2008-04-29 13:13:00,0.77665,0.77665,0.77665,0.77665,400000.0
2008-04-29 13:14:00,0.7767,0.7767,0.77665,0.77665,4300000.0
2008-04-29 13:15:00,0.7766,0.7766,0.7765,0.77655,13300000.0
2008-04-29 13:16:00,0.7766,0.7766,0.77645,0.7765,40000000.0
2008-04-29 13:17:00,0.7765,0.7765,0.77625,0.7764,75700000.0
2008-04-29 13:18:00,0.77625,0.7763,0.77615,0.77615,13100000.0
2008-04-29 13:19:00,0.77615,0.7762,0.7759,0.77615,45200000.0
2008-04-29 13:20:00,0.7761,0.77615,0.7761,0.7761,2700000.0
2008-04-29 13:21:00,0.7763,0.7763,0.7759,0.7759,31500000.0
2008-04-29 13:22:00,0.77585,0.7759,0.77515,0.7752,254000000.0
2008-04-29 13:23:00,0.7752,0.77545,0.77505,0.77505,28700000.0
2008-04-29 13:24:00,0.77505,0.7752,0.77485,0.7752,136300000.0
2008-04-29 13:25:00,0.7752,0.7757,0.77515,0.77555,239600000.0
2008-04-29 13:26:00,0.7755,0.7755,0.775,0.7752,129500000.0
2008-04-29 13:27:00,0.77515,0.77515,0.7749,0.77505,48400000.0
2008-04-29 13:28:00,0.775,0.77515,0.775,0.7751,84300000.0
2008-04-29 13:29:00,0.7751,0.77535,0.77505,0.77525,99800000.0
2008-04-29 13:30:00,0.7752,0.7753,0.77505,0.7751,25400000.0
2008-04-29 13:31:00,0.77505,0.7751,0.77455,0.7747,92100000.0
2008-04-29 13:32:00,0.77465,0.7748,0.7746,0.77465,54100000.0
2008-04-29 13:33:00,0.77465,0.77485,0.77465,0.77465,42000000.0
2008-04-29 13:34:00,0.7747,0.7747,0.77425,0.77425,57800000.0
2008-04-29 13:35:00,0.7742,0.77445,0.7742,0.7743,37400000.0
2008-04-29 13:36:00,0.7743,0.7744,0.77415,0.7742,49600000.0
2008-04-29 13:37:00,0.77415,0.77425,0.7741,0.7741,14100000.0
2008-04-29 13:38:00,0.77415,0.77415,0.7739,0.7739,37000000.0
2008-04-29 13:39:00,0.7739,0.7739,0.7734,0.77365,126200000.0
2008-04-29 13:40:00,0.77365,0.7739,0.7736,0.77365,85700000.0
2008-04-29 13:41:00,0.7736,0.7736,0.77295,0.773,128200000.0
2008-04-29 13:42:00,0.7731,0.7735,0.773,0.77335,69900000.0
2008-04-29 13:43:00,0.7734,0.7737,0.7734,0.7734,80000000.0
2008-04-29 13:44:00,0.7734,0.7737,0.7734,0.7735,105900000.0
2008-04-29 13:45:00,0.7736,0.77415,0.7733,0.77335,179500000.0
2008-04-29 13:46:00,0.7732,0.7734,0.77295,0.7731,127600000.0
2008-04-29 13:47:00,0.7731,0.7739,0.7731,0.7736,160900000.0
2008-04-29 13:48:00,0.7736,0.7737,0.77355,0.7736,168000000.0
2008-04-29 13:49:00,0.7738,0.77385,0.7738,0.7738,44800000.0
2008-04-29 13:50:00,0.7738,0.7738,0.77365,0.7738,120300000.0
2008-04-29 13:51:00,0.7738,0.77405,0.77355,0.7737,11500000.0
2008-04-29 13:52:00,0.7737,0.77405,0.7734,0.77395,112000000.0
2008-04-29 13:53:00,0.77395,0.77395,0.77345,0.77355,296400000.0
2008-04-29 13:54:00,0.7735,0.7735,0.7732,0.7735,106200000.0
2008-04-29 13:55:00,0.77355,0.77355,0.77315,0.7734,92700000.0
2008-04-29 13:56:00,0.7735,0.77355,0.77315,0.7734,46400000.0
2008-04-29 13:57:00,0.7734,0.77395,0.7734,0.7739,134700000.0
2008-04-29 13:58:00,0.7739,0.7741,0.77375,0.77395,90300000.0
2008-04-29 13:59:00,0.7739,0.774,0.7736,0.7736,100900000.0
2008-04-29 14:00:00,0.7736,0.7736,0.7734,0.7734,89300000.0
2008-04-29 14:01:00,0.77345,0.7736,0.77325,0.77325,245500000.0
2008-04-29 14:02:00,0.77325,0.77335,0.7731,0.7732,139700000.0
2008-04-29 14:03:00,0.7731,0.77355,0.773,0.77305,79700000.0
2008-04-29 14:04:00,0.7732,0.7732,0.773,0.77315,251800000.0
2008-04-29 14:05:00,0.7732,0.77355,0.77315,0.7735,108600000.0
2008-04-29 14:06:00,0.7735,0.77375,0.7735,0.7737,83200000.0
2008-04-29 14:07:00,0.7737,0.77375,0.77355,0.7736,76700000.0
2008-04-29 14:08:00,0.7738,0.7738,0.77355,0.7737,52100000.0
2008-04-29 14:09:00,0.7737,0.77395,0.7736,0.7739,108500000.0
2008-04-29 14:10:00,0.7739,0.77395,0.7739,0.7739,81300000.0
2008-04-29 14:11:00,0.774,0.7743,0.7738,0.7741,227300000.0
2008-04-29 14:12:00,0.7741,0.7743,0.77405,0.7743,254600000.0
2008-04-29 14:13:00,0.77435,0.7744,0.7741,0.77435,226900000.0
2008-04-29 14:14:00,0.77445,0.77475,0.7742,0.77425,373100000.0
2008-04-29 14:15:00,0.7743,0.7747,0.7743,0.77435,91000000.0
2008-04-29 14:16:00,0.77435,0.77485,0.77435,0.77485,102900000.0
2008-04-29 14:17:00,0.77485,0.7749,0.7744,0.7744,95300000.0
2008-04-29 14:18:00,0.7744,0.7745,0.7742,0.7743,95800000.0
2008-04-29 14:19:00,0.7743,0.77445,0.77405,0.77415,83700000.0
2008-04-29 14:20:00,0.77415,0.7743,0.77415,0.7742,55200000.0
2008-04-29 14:21:00,0.77435,0.77435,0.77415,0.77415,5800000.0
2008-04-29 14:22:00,0.7742,0.7742,0.774,0.774,64500000.0
2008-04-29 14:23:00,0.774,0.77405,0.7737,0.7738,71700000.0
2008-04-29 14:24:00,0.77385,0.77385,0.77365,0.7738,71100000.0
2008-04-29 14:25:00,0.77375,0.774,0.77375,0.77395,31900000.0
2008-04-29 14:26:00,0.77395,0.7746,0.7739,0.77445,58000000.0
2008-04-29 14:27:00,0.7745,0.7745,0.774,0.7741,20300000.0
2008-04-29 14:28:00,0.7741,0.77435,0.77385,0.77395,93200000.0
2008-04-29 14:29:00,0.77385,0.77395,0.77375,0.7738,25400000.0
2008-04-29 14:30:00,0.77385,0.77385,0.77335,0.77335,39800000.0
2008-04-29 14:31:00,0.77335,0.77335,0.7728,0.7729,105700000.0
2008-04-29 14:32:00,0.7729,0.7732,0.7729,0.7731,65500000.0
2008-04-29 14:33:00,0.7731,0.7732,0.77275,0.7729,68300000.0
2008-04-29 14:34:00,0.77295,0.7733,0.77295,0.77325,28400000.0
2008-04-29 14:35:00,0.7732,0.77325,0.7729,0.77305,54500000.0
2008-04-29 14:36:00,0.77305,0.7736,0.77305,0.77345,94500000.0
2008-04-29 14:37:00,0.7735,0.77375,0.7734,0.7735,48300000.0
2008-04-29 14:38:00,0.7735,0.7736,0.7734,0.7734,9700000.0
2008-04-29 14:39:00,0.7734,0.7734,0.77275,0.77275,37900000.0
2008-04-29 14:40:00,0.7727,0.77305,0.77265,0.7727,45600000.0
2008-04-29 14:41:00,0.77265,0.77285,0.7725,0.77275,48600000.0
2008-04-29 14:42:00,0.77275,0.773,0.77275,0.77275,55000000.0
2008-04-29 14:43:00,0.7728,0.7732,0.77275,0.7731,91800000.0
2008-04-29 14:44:00,0.7731,0.7731,0.77295,0.773,48400000.0
2008-04-29 14:45:00,0.773,0.7731,0.77295,0.77305,28300000.0
2008-04-29 14:46:00,0.77305,0.77305,0.7728,0.773,46400000.0
2008-04-29 14:47:00,0.773,0.77345,0.77295,0.7732,86600000.0
2008-04-29 14:48:00,0.7732,0.7735,0.7731,0.7734,104100000.0
2008-04-29 14:49:00,0.77345,0.77355,0.77335,0.7734,20100000.0
2008-04-29 14:50:00,0.7733,0.7734,0.7733,0.77335,24900000.0
2008-04-29 14:51:00,0.7733,0.77375,0.7733,0.77365,71400000.0
2008-04-29 14:52:00,0.77365,0.7737,0.77355,0.77365,71000000.0
2008-04-29 14:53:00,0.77365,0.77395,0.77365,0.77395,28900000.0
2008-04-29 14:54:00,0.7739,0.7739,0.77345,0.77345,63000000.0
2008-04-29 14:55:00,0.77345,0.77385,0.77345,0.77355,59300000.0
2008-04-29 14:56:00,0.77355,0.77365,0.7735,0.77365,76400000.0
2008-04-29 14:57:00,0.77365,0.7739,0.77365,0.7739,44400000.0
2008-04-29 14:58:00,0.7739,0.77405,0.7739,0.77395,57700000.0
2008-04-29 14:59:00,0.77395,0.77395,0.7739,0.7739,14000000.0
2008-04-29 15:00:00,0.7739,0.7739,0.7739,0.7739,2300000.0
2008-04-29 15:01:00,0.7739,0.7739,0.77375,0.7738,9300000.0
2008-04-29 15:02:00,0.77375,0.77375,0.7734,0.7734,66000000.0
2008-04-29 15:03:00,0.7734,0.77355,0.77335,0.77355,77600000.0
2008-04-29 15:04:00,0.7736,0.7737,0.7734,0.77345,137700000.0
2008-04-29 15:05:00,0.77345,0.7735,0.77335,0.77345,153000000.0
2008-04-29 15:06:00,0.77345,0.7737,0.7734,0.77345,58200000.0
2008-04-29 15:07:00,0.77345,0.77345,0.77315,0.77325,111000000.0
2008-04-29 15:08:00,0.77325,0.7733,0.7731,0.77325,18400000.0
2008-04-29 15:09:00,0.77325,0.77325,0.77315,0.77315,3500000.0
2008-04-29 15:10:00,0.77315,0.7732,0.773,0.773,26400000.0
2008-04-29 15:11:00,0.773,0.7731,0.773,0.7731,8700000.0
2008-04-29 15:12:00,0.77305,0.77325,0.773,0.77305,53500000.0
2008-04-29 15:13:00,0.77315,0.7732,0.7731,0.77315,100600000.0
2008-04-29 15:14:00,0.7733,0.7734,0.7731,0.7731,98100000.0
2008-04-29 15:15:00,0.7731,0.7731,0.7728,0.7728,23300000.0
2008-04-29 15:16:00,0.7728,0.77305,0.77275,0.77295,81900000.0
2008-04-29 15:17:00,0.77295,0.77305,0.7728,0.77305,35100000.0
2008-04-29 15:18:00,0.77305,0.7733,0.77305,0.7732,39800000.0
2008-04-29 15:19:00,0.77325,0.7734,0.7732,0.77325,33900000.0
2008-04-29 15:20:00,0.77325,0.7734,0.77325,0.7733,36300000.0
2008-04-29 15:21:00,0.7733,0.7734,0.7732,0.77325,15300000.0
2008-04-29 15:22:00,0.77325,0.7733,0.7728,0.7729,76300000.0
2008-04-29 15:23:00,0.7729,0.7729,0.77265,0.7727,79200000.0
2008-04-29 15:24:00,0.7727,0.773,0.7727,0.773,34000000.0
2008-04-29 15:25:00,0.773,0.77325,0.77295,0.7732,13200000.0
2008-04-29 15:26:00,0.7732,0.7736,0.7732,0.7736,26700000.0
2008-04-29 15:27:00,0.77355,0.7737,0.77335,0.7735,86700000.0
2008-04-29 15:28:00,0.77355,0.7737,0.77345,0.77365,33200000.0
2008-04-29 15:29:00,0.7737,0.7741,0.77365,0.774,122300000.0
2008-04-29 15:30:00,0.77405,0.7742,0.77395,0.774,136500000.0
2008-04-29 15:31:00,0.7741,0.7741,0.77385,0.7739,86800000.0
2008-04-29 15:32:00,0.77385,0.774,0.77365,0.7737,192400000.0
2008-04-29 15:33:00,0.7737,0.774,0.77365,0.774,48700000.0
2008-04-29 15:34:00,0.77395,0.774,0.7739,0.77395,22300000.0
2008-04-29 15:35:00,0.77395,0.77395,0.77395,0.77395,4700000.0
2008-04-29 15:36:00,0.77395,0.77395,0.7739,0.7739,12600000.0
2008-04-29 15:37:00,0.77385,0.77385,0.7738,0.77385,15300000.0
2008-04-29 15:38:00,0.77385,0.77415,0.7738,0.77395,18300000.0
2008-04-29 15:39:00,0.77395,0.77395,0.7738,0.7738,89600000.0
2008-04-29 15:40:00,0.7738,0.774,0.77375,0.77385,70500000.0
2008-04-29 15:41:00,0.77385,0.7739,0.77375,0.7739,25800000.0
2008-04-29 15:42:00,0.7739,0.774,0.7738,0.7739,52300000.0
2008-04-29 15:43:00,0.77395,0.774,0.77385,0.77395,31200000.0
2008-04-29 15:44:00,0.77395,0.77445,0.77385,0.77435,63300000.0
2008-04-29 15:45:00,0.7743,0.77435,0.7738,0.77415,85700000.0
2008-04-29 15:46:00,0.77415,0.7743,0.7741,0.7741,32000000.0
2008-04-29 15:47:00,0.77415,0.77415,0.774,0.77405,68500000.0
2008-04-29 15:48:00,0.774,0.7743,0.774,0.77425,17700000.0
2008-04-29 15:49:00,0.77425,0.7745,0.7742,0.7745,23500000.0
2008-04-29 15:50:00,0.7748,0.7749,0.7743,0.7749,103800000.0
2008-04-29 15:51:00,0.7749,0.77535,0.77485,0.77535,90600000.0
2008-04-29 15:52:00,0.77535,0.7754,0.7745,0.7745,149300000.0
2008-04-29 15:53:00,0.7745,0.7748,0.7743,0.7744,125100000.0
2008-04-29 15:54:00,0.7744,0.77465,0.7742,0.7742,155000000.0
2008-04-29 15:55:00,0.7742,0.77455,0.7742,0.7745,52100000.0
2008-04-29 15:56:00,0.7745,0.7748,0.7745,0.7747,36700000.0
2008-04-29 15:57:00,0.7748,0.7748,0.77455,0.7746,26700000.0
2008-04-29 15:58:00,0.7746,0.7752,0.7746,0.77475,54300000.0
2008-04-29 15:59:00,0.7748,0.7748,0.7745,0.7745,45700000.0
2008-04-29 16:00:00,0.7745,0.7745,0.7739,0.7743,154800000.0
2008-04-29 16:01:00,0.7744,0.7746,0.7742,0.7744,57600000.0
2008-04-29 16:02:00,0.7744,0.7745,0.77385,0.7744,244300000.0
2008-04-29 16:03:00,0.77445,0.77475,0.77405,0.77405,96700000.0
2008-04-29 16:04:00,0.7741,0.7744,0.7739,0.7744,48400000.0
2008-04-29 16:05:00,0.7744,0.7747,0.7744,0.7746,15800000.0
2008-04-29 16:06:00,0.7746,0.7746,0.7744,0.7744,42600000.0
2008-04-29 16:07:00,0.7744,0.7745,0.7742,0.7744,37000000.0
2008-04-29 16:08:00,0.7744,0.7745,0.77415,0.7745,29000000.0
2008-04-29 16:09:00,0.7745,0.7745,0.77415,0.7743,16500000.0
2008-04-29 16:10:00,0.7743,0.7743,0.77405,0.7743,30900000.0
2008-04-29 16:11:00,0.7742,0.7743,0.7736,0.7737,168400000.0
2008-04-29 16:12:00,0.7737,0.7739,0.77345,0.77365,120100000.0
2008-04-29 16:13:00,0.77365,0.7738,0.7736,0.7737,23700000.0
2008-04-29 16:14:00,0.7737,0.7739,0.7736,0.7736,7400000.0
2008-04-29 16:15:00,0.7736,0.7743,0.7736,0.7743,92400000.0
2008-04-29 16:16:00,0.7741,0.7742,0.77395,0.7741,40700000.0
2008-04-29 16:17:00,0.7742,0.7745,0.7742,0.7745,10600000.0
2008-04-29 16:18:00,0.7745,0.7745,0.77385,0.77385,111900000.0
2008-04-29 16:19:00,0.77375,0.7739,0.7735,0.7736,15700000.0
2008-04-29 16:20:00,0.7736,0.7738,0.7736,0.77375,24500000.0
2008-04-29 16:21:00,0.77395,0.7741,0.7739,0.7739,28000000.0
2008-04-29 16:22:00,0.7739,0.7751,0.7739,0.7745,39800000.0
2008-04-29 16:23:00,0.7746,0.7749,0.77435,0.7746,52600000.0
2008-04-29 16:24:00,0.7746,0.7747,0.7744,0.7746,45700000.0
2008-04-29 16:25:00,0.7746,0.7746,0.7746,0.7746,4200000.0
2008-04-29 16:26:00,0.7746,0.7751,0.7744,0.7747,94200000.0
2008-04-29 16:27:00,0.7748,0.7751,0.7747,0.7751,29300000.0
2008-04-29 16:28:00,0.7751,0.7755,0.7751,0.7754,27200000.0
2008-04-29 16:29:00,0.7754,0.7758,0.7754,0.7758,52800000.0
2008-04-29 16:30:00,0.7758,0.77585,0.77515,0.7753,77600000.0
2008-04-29 16:31:00,0.7753,0.7753,0.7747,0.7751,127500000.0
2008-04-29 16:32:00,0.7751,0.7755,0.7751,0.7753,42300000.0
2008-04-29 16:33:00,0.7752,0.7752,0.7748,0.775,26900000.0
2008-04-29 16:34:00,0.775,0.775,0.7747,0.77495,63900000.0
2008-04-29 16:35:00,0.77485,0.77495,0.77465,0.77485,63100000.0
2008-04-29 16:36:00,0.7749,0.7751,0.7748,0.77495,43900000.0
2008-04-29 16:37:00,0.7749,0.77495,0.77475,0.77495,79400000.0
2008-04-29 16:38:00,0.77495,0.77495,0.77485,0.77495,27500000.0
2008-04-29 16:39:00,0.7749,0.77505,0.7749,0.7749,21100000.0
2008-04-29 16:40:00,0.7749,0.77495,0.7746,0.77485,56200000.0
2008-04-29 16:41:00,0.7749,0.77495,0.77485,0.77485,94300000.0
2008-04-29 16:42:00,0.7749,0.77495,0.77485,0.7749,91700000.0
2008-04-29 16:43:00,0.7749,0.77495,0.77475,0.7748,72400000.0
2008-04-29 16:44:00,0.7748,0.77505,0.77475,0.77505,54100000.0
2008-04-29 16:45:00,0.77505,0.77505,0.7749,0.775,44100000.0
2008-04-29 16:46:00,0.775,0.7752,0.775,0.7752,55100000.0
2008-04-29 16:47:00,0.7752,0.7754,0.7752,0.7753,234600000.0
2008-04-29 16:48:00,0.7753,0.77585,0.7752,0.77585,79000000.0
2008-04-29 16:49:00,0.7758,0.7761,0.77565,0.77565,141400000.0
2008-04-29 16:50:00,0.77565,0.77605,0.7752,0.776,439600000.0
2008-04-29 16:51:00,0.7762,0.7762,0.7757,0.7759,91000000.0
2008-04-29 16:52:00,0.7759,0.7759,0.77515,0.7753,166400000.0
2008-04-29 16:53:00,0.7752,0.7753,0.7751,0.7752,19800000.0
2008-04-29 16:54:00,0.77515,0.7753,0.7751,0.7753,53400000.0
2008-04-29 16:55:00,0.7752,0.7752,0.7751,0.77515,29100000.0
2008-04-29 16:56:00,0.7752,0.7752,0.7751,0.7752,20400000.0
2008-04-29 16:57:00,0.7751,0.77555,0.7751,0.77555,88200000.0
2008-04-29 16:58:00,0.77555,0.77555,0.775,0.7754,141300000.0
2008-04-29 16:59:00,0.77535,0.77535,0.7747,0.7748,133000000.0
2008-04-29 17:00:00,0.7747,0.77525,0.77465,0.7752,126000000.0
2008-04-29 17:01:00,0.7752,0.7752,0.7749,0.7751,145900000.0
2008-04-29 17:02:00,0.775,0.77515,0.7749,0.77515,127800000.0
2008-04-29 17:03:00,0.77515,0.77545,0.77505,0.77545,36200000.0
2008-04-29 17:04:00,0.7751,0.7752,0.7751,0.77515,189500000.0
2008-04-29 17:05:00,0.7751,0.7753,0.7751,0.7753,126700000.0
2008-04-29 17:06:00,0.7753,0.7753,0.77515,0.7753,144900000.0
2008-04-29 17:07:00,0.77535,0.77535,0.7751,0.7751,37000000.0
2008-04-29 17:08:00,0.7751,0.7751,0.775,0.775,31600000.0
2008-04-29 17:09:00,0.775,0.7751,0.7748,0.7749,84200000.0
2008-04-29 17:10:00,0.7749,0.775,0.7748,0.77485,143400000.0
2008-04-29 17:11:00,0.7748,0.775,0.7748,0.7748,82800000.0
2008-04-29 17:12:00,0.7748,0.775,0.77475,0.7749,66600000.0
2008-04-29 17:13:00,0.7749,0.775,0.77485,0.7749,28300000.0
2008-04-29 17:14:00,0.775,0.77535,0.775,0.77535,62600000.0
2008-04-29 17:15:00,0.77535,0.77545,0.7752,0.7752,51000000.0
2008-04-29 17:16:00,0.77525,0.77545,0.77525,0.77535,48200000.0
2008-04-29 17:17:00,0.77545,0.77545,0.77505,0.7751,74400000.0
2008-04-29 17:18:00,0.7752,0.77545,0.77515,0.77515,51100000.0
2008-04-29 17:19:00,0.77515,0.7752,0.77505,0.7751,41800000.0
2008-04-29 17:20:00,0.7752,0.7754,0.7752,0.7754,46600000.0
2008-04-29 17:21:00,0.7754,0.7756,0.7752,0.77525,180500000.0
2008-04-29 17:22:00,0.77525,0.7753,0.7752,0.7753,40400000.0
2008-04-29 17:23:00,0.7753,0.7755,0.775,0.7751,202200000.0
2008-04-29 17:24:00,0.775,0.7752,0.7746,0.77485,173900000.0
2008-04-29 17:25:00,0.775,0.77505,0.77495,0.775,34700000.0
2008-04-29 17:26:00,0.775,0.77505,0.775,0.77505,77600000.0
2008-04-29 17:27:00,0.775,0.7751,0.775,0.7751,25200000.0
2008-04-29 17:28:00,0.7751,0.7751,0.77505,0.77505,4700000.0
2008-04-29 17:29:00,0.7751,0.7752,0.77505,0.77505,42300000.0
2008-04-29 17:30:00,0.77505,0.77505,0.77455,0.7746,58700000.0
2008-04-29 17:31:00,0.7746,0.77475,0.7746,0.7746,169300000.0
2008-04-29 17:32:00,0.7746,0.7746,0.77455,0.7746,103700000.0
2008-04-29 17:33:00,0.7747,0.7748,0.7745,0.77465,79600000.0
2008-04-29 17:34:00,0.7746,0.775,0.7746,0.77495,51300000.0
2008-04-29 17:35:00,0.77495,0.77495,0.7748,0.7748,33300000.0
2008-04-29 17:36:00,0.7749,0.775,0.7748,0.77495,43500000.0
2008-04-29 17:37:00,0.77495,0.77495,0.77485,0.7749,31400000.0
2008-04-29 17:38:00,0.7749,0.775,0.77485,0.775,3600000.0
2008-04-29 17:39:00,0.77505,0.7751,0.775,0.775,12600000.0
2008-04-29 17:40:00,0.77505,0.77505,0.775,0.775,47000000.0
2008-04-29 17:41:00,0.775,0.775,0.77495,0.775,3100000.0
2008-04-29 17:42:00,0.7751,0.7751,0.77495,0.77495,14600000.0
2008-04-29 17:43:00,0.77495,0.775,0.77495,0.77495,2800000.0
2008-04-29 17:44:00,0.7749,0.7751,0.7749,0.77495,9100000.0
2008-04-29 17:45:00,0.7749,0.7749,0.7749,0.7749,2400000.0
2008-04-29 17:46:00,0.7749,0.7749,0.7747,0.7748,15000000.0
2008-04-29 17:47:00,0.7749,0.77505,0.7748,0.7749,44800000.0
2008-04-29 17:48:00,0.7749,0.7749,0.77485,0.77485,27700000.0
2008-04-29 17:49:00,0.77485,0.77495,0.77485,0.7749,94600000.0
2008-04-29 17:50:00,0.7749,0.77495,0.7749,0.77495,36400000.0
2008-04-29 17:51:00,0.77495,0.775,0.77495,0.77495,2800000.0
2008-04-29 17:52:00,0.775,0.77515,0.7749,0.7749,26600000.0
2008-04-29 17:53:00,0.775,0.77505,0.77475,0.7748,24200000.0
2008-04-29 17:54:00,0.77495,0.77495,0.7749,0.77495,1200000.0
2008-04-29 17:55:00,0.77495,0.77545,0.77495,0.7754,180900000.0
2008-04-29 17:56:00,0.7754,0.77575,0.7754,0.77575,33200000.0
2008-04-29 17:57:00,0.7758,0.77585,0.7753,0.7758,146800000.0
2008-04-29 17:58:00,0.7758,0.7759,0.77575,0.7758,172700000.0
2008-04-29 17:59:00,0.77575,0.77595,0.77575,0.7758,97700000.0
2008-04-29 18:00:00,0.7758,0.7759,0.77535,0.7759,218200000.0
2008-04-29 18:01:00,0.7759,0.7762,0.7758,0.77615,145000000.0
2008-04-29 18:02:00,0.7761,0.7763,0.776,0.77605,219300000.0
2008-04-29 18:03:00,0.77605,0.7762,0.7759,0.776,105200000.0
2008-04-29 18:04:00,0.776,0.77615,0.776,0.77605,23600000.0
2008-04-29 18:05:00,0.77605,0.7763,0.77605,0.7763,36600000.0
2008-04-29 18:06:00,0.77625,0.77635,0.7762,0.7762,180800000.0
2008-04-29 18:07:00,0.7762,0.7763,0.77595,0.7762,141800000.0
2008-04-29 18:08:00,0.7762,0.7762,0.77585,0.77595,114600000.0
2008-04-29 18:09:00,0.77595,0.77595,0.77585,0.77585,19200000.0
2008-04-29 18:10:00,0.77585,0.77585,0.77575,0.77575,24000000.0
2008-04-29 18:11:00,0.77575,0.7758,0.77535,0.77575,65500000.0
2008-04-29 18:12:00,0.77575,0.77575,0.7754,0.77565,65700000.0
2008-04-29 18:13:00,0.77565,0.77565,0.77545,0.77555,20500000.0
2008-04-29 18:14:00,0.77555,0.77565,0.77545,0.77545,51900000.0
2008-04-29 18:15:00,0.77555,0.7756,0.77545,0.7755,37600000.0
2008-04-29 18:16:00,0.77545,0.77575,0.77545,0.77565,42800000.0
2008-04-29 18:17:00,0.77565,0.77565,0.7754,0.7754,25800000.0
2008-04-29 18:18:00,0.7754,0.77545,0.7754,0.77545,36400000.0
2008-04-29 18:19:00,0.77545,0.77545,0.7752,0.7752,113000000.0
2008-04-29 18:20:00,0.7752,0.7756,0.7752,0.77535,77600000.0
2008-04-29 18:21:00,0.7754,0.7754,0.77515,0.7752,42100000.0
2008-04-29 18:22:00,0.77525,0.77525,0.77515,0.77515,6500000.0
2008-04-29 18:23:00,0.77497,0.77518,0.77478,0.77511,348100001.0
2008-04-29 18:24:00,0.7752,0.7752,0.7751,0.77515,44000000.0
2008-04-29 18:25:00,0.77502,0.77522,0.77477,0.77498,606400000.0
2008-04-29 18:26:00,0.7751,0.77545,0.7751,0.77545,117900000.0
2008-04-29 18:27:00,0.7754,0.7755,0.77535,0.7755,61400000.0
2008-04-29 18:28:00,0.77545,0.77545,0.77535,0.77535,16300000.0
2008-04-29 18:29:00,0.7754,0.7754,0.7754,0.7754,400000.0
2008-04-29 18:30:00,0.7754,0.7754,0.7754,0.7754,2000000.0
2008-04-29 18:31:00,0.7754,0.77545,0.7754,0.77545,1800000.0
2008-04-29 18:32:00,0.7754,0.7754,0.7753,0.7753,5600000.0
2008-04-29 18:33:00,0.7754,0.7757,0.7753,0.7753,30200000.0
2008-04-29 18:34:00,0.7753,0.77535,0.7753,0.77535,19500000.0
2008-04-29 18:35:00,0.7754,0.7756,0.7752,0.7754,39300000.0
2008-04-29 18:36:00,0.7754,0.7756,0.7752,0.7756,48700000.0
2008-04-29 18:37:00,0.7755,0.7758,0.77525,0.7754,82500000.0
2008-04-29 18:38:00,0.7754,0.7754,0.7751,0.77525,36400000.0
2008-04-29 18:39:00,0.77525,0.7755,0.77515,0.77535,59000000.0
2008-04-29 18:40:00,0.77535,0.7754,0.77525,0.7754,62100000.0
2008-04-29 18:41:00,0.7754,0.7754,0.77515,0.77515,66900000.0
2008-04-29 18:42:00,0.77515,0.77515,0.77515,0.77515,8500000.0
2008-04-29 18:43:00,0.7751,0.7755,0.7751,0.7752,89600000.0
2008-04-29 18:44:00,0.7752,0.7752,0.7752,0.7752,20700000.0
2008-04-29 18:45:00,0.7752,0.7752,0.7752,0.7752,3000000.0
2008-04-29 18:46:00,0.7752,0.7752,0.7752,0.7752,15000000.0
2008-04-29 18:47:00,0.7752,0.7752,0.7752,0.7752,20200000.0
2008-04-29 18:48:00,0.7752,0.77535,0.775,0.775,33700000.0
2008-04-29 18:49:00,0.775,0.77535,0.7747,0.77525,119400000.0
2008-04-29 18:50:00,0.77525,0.77525,0.7752,0.77525,22400000.0
2008-04-29 18:51:00,0.77493,0.77519,0.7749,0.77495,141400000.0
2008-04-29 18:52:00,0.77525,0.77525,0.77525,0.77525,1600000.0
2008-04-29 18:53:00,0.7755,0.7755,0.77525,0.77525,8600000.0
2008-04-29 18:54:00,0.7753,0.77535,0.77525,0.77525,3900000.0
2008-04-29 18:55:00,0.77525,0.77525,0.77525,0.77525,7000000.0
2008-04-29 18:56:00,0.77525,0.77525,0.77525,0.77525,3800000.0
2008-04-29 18:57:00,0.77525,0.77525,0.77525,0.77525,3500000.0
2008-04-29 18:58:00,0.77525,0.77545,0.77525,0.77525,18500000.0
2008-04-29 18:59:00,0.77525,0.77525,0.77525,0.77525,6400000.0
2008-04-29 19:00:00,0.77525,0.77525,0.77525,0.77525,4800000.0
2008-04-29 19:01:00,0.77525,0.77525,0.77525,0.77525,4800000.0
2008-04-29 19:02:00,0.7752,0.7752,0.775,0.7751,77900000.0
2008-04-29 19:03:00,0.7751,0.7751,0.7751,0.7751,6200000.0
2008-04-29 19:04:00,0.7752,0.7752,0.77495,0.77495,1700000.0
2008-04-29 19:05:00,0.775,0.775,0.7749,0.77495,22400000.0
2008-04-29 19:06:00,0.775,0.775,0.77485,0.7749,20600000.0
2008-04-29 19:07:00,0.7749,0.775,0.7749,0.77495,30400000.0
2008-04-29 19:08:00,0.7749,0.7749,0.7747,0.77475,52000000.0
2008-04-29 19:09:00,0.77475,0.7748,0.77455,0.7746,92400000.0
2008-04-29 19:10:00,0.77455,0.7746,0.7745,0.7745,9400000.0
2008-04-29 19:11:00,0.77455,0.77465,0.77445,0.77455,46100000.0
2008-04-29 19:12:00,0.77432,0.77464,0.77417,0.77437,182200000.0
2008-04-29 19:13:00,0.77455,0.7746,0.77445,0.77445,25000000.0
2008-04-29 19:14:00,0.7745,0.7745,0.7745,0.7745,6400000.0
2008-04-29 19:15:00,0.7745,0.77455,0.7745,0.77455,3500000.0
2008-04-29 19:16:00,0.77455,0.77465,0.77455,0.77465,21800000.0
2008-04-29 19:17:00,0.77455,0.77465,0.77455,0.77455,10900000.0
2008-04-29 19:18:00,0.7745,0.7745,0.77445,0.77445,5700000.0
2008-04-29 19:19:00,0.77445,0.77445,0.77445,0.77445,22800000.0
2008-04-29 19:20:00,0.7745,0.7745,0.77445,0.77445,7800000.0
2008-04-29 19:21:00,0.77445,0.77445,0.77445,0.77445,5700000.0
2008-04-29 19:22:00,0.7745,0.77455,0.7745,0.77455,6800000.0
2008-04-29 19:23:00,0.7745,0.77455,0.77445,0.77455,12500000.0
2008-04-29 19:24:00,0.77455,0.77455,0.77405,0.77405,50000000.0
2008-04-29 19:25:00,0.77405,0.77405,0.7736,0.77395,83100000.0
2008-04-29 19:26:00,0.77405,0.77415,0.774,0.77415,14700000.0
2008-04-29 19:27:00,0.77415,0.77415,0.77415,0.77415,1600000.0
2008-04-29 19:28:00,0.7741,0.7741,0.7741,0.7741,7300000.0
2008-04-29 19:29:00,0.77415,0.77435,0.77415,0.77435,32800000.0
2008-04-29 19:30:00,0.77425,0.7744,0.77415,0.77435,46300000.0
2008-04-29 19:31:00,0.7743,0.7743,0.7741,0.7741,43800000.0
2008-04-29 19:32:00,0.7741,0.77435,0.7741,0.77425,27200000.0
2008-04-29 19:33:00,0.77425,0.77435,0.7741,0.7742,41400000.0
2008-04-29 19:34:00,0.7742,0.7742,0.77405,0.77415,15200000.0
2008-04-29 19:35:00,0.7741,0.7742,0.77405,0.7742,50600000.0
2008-04-29 19:36:00,0.7742,0.7742,0.77415,0.77415,6900000.0
2008-04-29 19:37:00,0.77415,0.77415,0.7741,0.7741,15000000.0
2008-04-29 19:38:00,0.7741,0.7741,0.7741,0.7741,3200000.0
2008-04-29 19:39:00,0.774,0.774,0.77335,0.77335,62600000.0
2008-04-29 19:40:00,0.77335,0.7738,0.7733,0.7738,15400000.0
2008-04-29 19:41:00,0.7738,0.774,0.7738,0.7739,33900000.0
2008-04-29 19:42:00,0.7739,0.7739,0.7739,0.7739,8000000.0
2008-04-29 19:43:00,0.7739,0.7739,0.7739,0.7739,1600000.0
2008-04-29 19:44:00,0.77395,0.774,0.77395,0.774,27200000.0
2008-04-29 19:45:00,0.77378,0.77381,0.77344,0.77366,175100002.0
2008-04-29 19:46:00,0.7741,0.77435,0.7741,0.77435,59600000.0
2008-04-29 19:47:00,0.7743,0.7744,0.7743,0.7744,13100000.0
2008-04-29 19:48:00,0.7744,0.77475,0.7744,0.7747,70500000.0
2008-04-29 19:49:00,0.7747,0.7747,0.7746,0.7746,65900000.0
2008-04-29 19:50:00,0.7746,0.7747,0.7746,0.7747,24000000.0
2008-04-29 19:51:00,0.7747,0.77495,0.77435,0.7746,134200000.0
2008-04-29 19:52:00,0.7746,0.77475,0.7745,0.7747,145700000.0
2008-04-29 19:53:00,0.7747,0.7751,0.7743,0.77435,104500000.0
2008-04-29 19:54:00,0.7744,0.7745,0.7743,0.7745,7000000.0
2008-04-29 19:55:00,0.7745,0.7745,0.77435,0.77435,4100000.0
2008-04-29 19:56:00,0.77435,0.77435,0.7736,0.7737,256000000.0
2008-04-29 19:57:00,0.7738,0.7741,0.7735,0.7738,152400000.0
2008-04-29 19:58:00,0.7738,0.7742,0.77365,0.7741,130500000.0
2008-04-29 19:59:00,0.7738,0.77435,0.7736,0.7737,131800000.0
2008-04-29 20:00:00,0.7737,0.77425,0.7737,0.77415,86500000.0
2008-04-29 20:01:00,0.77425,0.7746,0.7741,0.7746,245000000.0
2008-04-29 20:02:00,0.7745,0.7746,0.7743,0.77445,129300000.0
2008-04-29 20:03:00,0.77445,0.7746,0.7744,0.7744,24800000.0
2008-04-29 20:04:00,0.7744,0.7744,0.7742,0.7742,13100000.0
2008-04-29 20:05:00,0.77425,0.77425,0.7742,0.7742,6400000.0
2008-04-29 20:06:00,0.7742,0.7742,0.7742,0.7742,1600000.0
2008-04-29 20:07:00,0.7742,0.77435,0.7742,0.77435,9900000.0
2008-04-29 20:08:00,0.77435,0.77445,0.7742,0.77445,43700000.0
2008-04-29 20:09:00,0.77445,0.77445,0.77445,0.77445,3200000.0
2008-04-29 20:10:00,0.77435,0.77435,0.77415,0.7743,15800000.0
2008-04-29 20:11:00,0.7743,0.77445,0.7743,0.77445,7200000.0
2008-04-29 20:12:00,0.7745,0.7745,0.7745,0.7745,1600000.0
2008-04-29 20:13:00,0.77445,0.77455,0.7741,0.77445,64900000.0
2008-04-29 20:14:00,0.77445,0.7745,0.7744,0.77445,34000000.0
2008-04-29 20:15:00,0.77445,0.77445,0.7744,0.7744,3900000.0
2008-04-29 20:16:00,0.77445,0.77445,0.77435,0.77445,17800000.0
2008-04-29 20:17:00,0.77445,0.7745,0.77435,0.77445,18100000.0
2008-04-29 20:18:00,0.77445,0.77445,0.77445,0.77445,1600000.0
2008-04-29 20:19:00,0.77445,0.77445,0.77445,0.77445,3200000.0
2008-04-29 20:20:00,0.77425,0.77443,0.77425,0.77429,44950000.0
2008-04-29 20:21:00,0.7744,0.77445,0.77435,0.77445,7700000.0
2008-04-29 20:22:00,0.7745,0.77455,0.7745,0.77455,12400000.0
2008-04-29 20:23:00,0.77465,0.77465,0.77445,0.77455,26400000.0
2008-04-29 20:24:00,0.77455,0.77455,0.77455,0.77455,3200000.0
2008-04-29 20:25:00,0.77455,0.77455,0.7742,0.7742,15900000.0
2008-04-29 20:26:00,0.7743,0.7744,0.7743,0.7744,9600000.0
2008-04-29 20:27:00,0.77421,0.7745,0.77421,0.77434,15200000.0
2008-04-29 20:28:00,0.7744,0.7744,0.774,0.7742,33000000.0
2008-04-29 20:29:00,0.77415,0.77415,0.7741,0.7741,51500000.0
2008-04-29 20:30:00,0.7741,0.7741,0.7741,0.7741,7600000.0
2008-04-29 20:31:00,0.77415,0.7742,0.7741,0.77415,41700000.0
2008-04-29 20:32:00,0.77415,0.77415,0.774,0.77415,38500000.0
2008-04-29 20:33:00,0.77387,0.77392,0.77359,0.77392,178800000.0
2008-04-29 20:34:00,0.77415,0.77415,0.77415,0.77415,1600000.0
2008-04-29 20:35:00,0.77415,0.77425,0.77415,0.77425,19500000.0
2008-04-29 20:36:00,0.7742,0.7742,0.77415,0.77415,47200000.0
2008-04-29 20:37:00,0.77415,0.77415,0.77415,0.77415,26800000.0
2008-04-29 20:38:00,0.77415,0.77415,0.77415,0.77415,17600000.0
2008-04-29 20:39:00,0.77415,0.77425,0.77415,0.77415,98100000.0
2008-04-29 20:40:00,0.77415,0.77425,0.77415,0.77425,182399992.0
2008-04-29 20:41:00,0.77425,0.7743,0.77415,0.7743,25599999.0
2008-04-29 20:42:00,0.7743,0.7743,0.7743,0.7743,8700000.0
2008-04-29 20:43:00,0.7743,0.7743,0.77405,0.77405,71900000.0
2008-04-29 20:44:00,0.77405,0.77415,0.77405,0.77405,78500000.0
2008-04-29 20:45:00,0.77405,0.77415,0.77375,0.77385,56500000.0
2008-04-29 20:46:00,0.77385,0.77385,0.77355,0.77355,124300000.0
2008-04-29 20:47:00,0.77355,0.77365,0.7732,0.77345,184000000.0
2008-04-29 20:48:00,0.77345,0.7736,0.7734,0.7735,303300001.0
2008-04-29 20:49:00,0.77355,0.7736,0.7735,0.77355,202600000.0
2008-04-29 20:50:00,0.77385,0.77415,0.77385,0.77415,81900001.0
2008-04-29 20:51:00,0.77415,0.7743,0.77395,0.77395,70100000.0
2008-04-29 20:52:00,0.77395,0.77405,0.77355,0.77405,175000000.0
2008-04-29 20:53:00,0.77405,0.77405,0.77395,0.77395,30400000.0
2008-04-29 20:54:00,0.77395,0.77395,0.77395,0.77395,12800000.0
2008-04-29 20:55:00,0.77395,0.77395,0.77355,0.77355,142800000.0
2008-04-29 20:56:00,0.77355,0.77365,0.77355,0.77365,106500000.0
2008-04-29 20:57:00,0.77365,0.77375,0.77335,0.77355,389800000.0
2008-04-29 20:58:00,0.77355,0.77375,0.77355,0.77365,160100001.0
2008-04-29 20:59:00,0.77365,0.77365,0.77335,0.77335,266500000.0
2008-04-29 21:00:00,0.77335,0.77405,0.77335,0.77405,141800000.0
2008-04-29 21:01:00,0.774,0.7746,0.7737,0.774,155900000.0
2008-04-29 21:02:00,0.77395,0.77415,0.77395,0.77415,148000000.0
2008-04-29 21:03:00,0.7741,0.77415,0.7736,0.77415,115500000.0
2008-04-29 21:04:00,0.77415,0.77425,0.77415,0.77415,34400000.0
2008-04-29 21:05:00,0.77415,0.77445,0.77415,0.77435,338199998.0
2008-04-29 21:06:00,0.77435,0.77435,0.77425,0.77435,59100000.0
2008-04-29 21:07:00,0.77435,0.77465,0.77435,0.77465,42600000.0
2008-04-29 21:08:00,0.77465,0.77465,0.77445,0.77445,146800001.0
2008-04-29 21:09:00,0.77445,0.77445,0.77445,0.77445,62700000.0
2008-04-29 21:10:00,0.77445,0.77475,0.77445,0.77445,175800002.0
2008-04-29 21:11:00,0.77445,0.77445,0.77445,0.77445,114200004.0
2008-04-29 21:12:00,0.7745,0.77485,0.7745,0.77475,321399999.0
2008-04-29 21:13:00,0.77475,0.77495,0.7747,0.77475,37900000.0
2008-04-29 21:14:00,0.77475,0.77475,0.7747,0.7747,16600000.0
2008-04-29 21:15:00,0.7747,0.775,0.7747,0.775,78000000.0
2008-04-29 21:16:00,0.77525,0.77525,0.77525,0.77525,2000000.0
2008-04-29 21:17:00,0.77515,0.77515,0.77515,0.77515,1000000.0
2008-04-29 21:18:00,0.77476,0.77501,0.77472,0.77478,154800000.0
2008-04-29 21:19:00,0.77515,0.77545,0.77515,0.77515,133300000.0
2008-04-29 21:20:00,0.77515,0.7754,0.77515,0.7754,96299998.0
2008-04-29 21:21:00,0.7754,0.77555,0.77525,0.7754,77300000.0
2008-04-29 21:22:00,0.77535,0.7754,0.77515,0.77515,93000000.0
2008-04-29 21:23:00,0.77515,0.77515,0.77515,0.77515,1000000.0
2008-04-29 21:24:00,0.7748,0.77504,0.7748,0.77496,45600000.0
2008-04-29 21:25:00,0.77504,0.7751,0.77481,0.77505,146400000.0
2008-04-29 21:26:00,0.77515,0.77515,0.77515,0.77515,3600000.0
2008-04-29 21:27:00,0.77515,0.77515,0.775,0.775,22600000.0
2008-04-29 21:28:00,0.77505,0.7752,0.77495,0.77495,66400000.0
2008-04-29 21:29:00,0.77495,0.775,0.77495,0.775,16000000.0
2008-04-29 21:30:00,0.77495,0.77525,0.77495,0.77525,10100000.0
2008-04-29 21:31:00,0.77525,0.77525,0.77525,0.77525,500000.0
2008-04-29 21:32:00,0.77525,0.77525,0.7747,0.77515,168700000.0
2008-04-29 21:33:00,0.7751,0.77525,0.77495,0.77525,346000000.0
2008-04-29 21:34:00,0.77515,0.77515,0.77515,0.77515,29600000.0
2008-04-29 21:35:00,0.77525,0.77525,0.77505,0.77515,116500000.0
2008-04-29 21:36:00,0.77515,0.7752,0.77505,0.7752,189800000.0
2008-04-29 21:37:00,0.77498,0.77523,0.77494,0.77505,70400000.0
2008-04-29 21:38:00,0.7752,0.7752,0.77505,0.77515,92500000.0
2008-04-29 21:39:00,0.77515,0.77515,0.77515,0.77515,11200000.0
2008-04-29 21:40:00,0.77515,0.77515,0.77515,0.77515,7200000.0
2008-04-29 21:41:00,0.77515,0.77515,0.77505,0.7751,22000000.0
2008-04-29 21:42:00,0.7751,0.7751,0.77485,0.7749,20300000.0
2008-04-29 21:43:00,0.77473,0.77501,0.77473,0.77501,17600000.0
2008-04-29 21:44:00,0.77485,0.77495,0.77485,0.77495,66600000.0
2008-04-29 21:45:00,0.77482,0.77492,0.77469,0.77479,133600000.0
2008-04-29 21:46:00,0.77483,0.77502,0.77483,0.7749,155200000.0
2008-04-29 21:47:00,0.7749,0.77496,0.77479,0.77486,171200000.0
2008-04-29 21:48:00,0.77485,0.7749,0.7747,0.77476,153600000.0
2008-04-29 21:49:00,0.77495,0.77495,0.77495,0.77495,11900000.0
2008-04-29 21:50:00,0.77495,0.77495,0.77495,0.77495,400000.0
2008-04-29 21:51:00,0.77476,0.77503,0.77454,0.77491,148000000.0
2008-04-29 21:52:00,0.77505,0.77505,0.775,0.775,27200000.0
2008-04-29 21:53:00,0.775,0.775,0.77495,0.77495,12000000.0
2008-04-29 21:54:00,0.77495,0.77495,0.77495,0.77495,8800000.0
2008-04-29 21:55:00,0.77495,0.77495,0.77495,0.77495,7200000.0
2008-04-29 21:56:00,0.77495,0.77495,0.77495,0.77495,7200000.0
2008-04-29 21:57:00,0.77495,0.77505,0.77485,0.77485,114000000.0
2008-04-29 21:58:00,0.77485,0.77485,0.77475,0.77475,139500000.0
2008-04-29 21:59:00,0.77475,0.77515,0.77465,0.77505,221800000.0
2008-04-29 22:00:00,0.77505,0.77505,0.77495,0.77495,46400000.0
2008-04-29 22:01:00,0.77479,0.77488,0.7747,0.77477,336799999.0
2008-04-29 22:02:00,0.77495,0.77495,0.77465,0.77475,137400000.0
2008-04-29 22:03:00,0.77475,0.77505,0.77475,0.77505,80400000.0
2008-04-29 22:04:00,0.77505,0.77535,0.77505,0.77535,53600000.0
2008-04-29 22:05:00,0.77545,0.77565,0.77535,0.77535,175600000.0
2008-04-29 22:06:00,0.77535,0.77535,0.77525,0.77535,56300000.0
2008-04-29 22:07:00,0.77535,0.77545,0.77535,0.77545,25900000.0
2008-04-29 22:08:00,0.77535,0.77545,0.77535,0.77535,138500000.0
2008-04-29 22:09:00,0.77535,0.77545,0.77515,0.77525,196200000.0
2008-04-29 22:10:00,0.77525,0.77545,0.77525,0.77545,43900000.0
2008-04-29 22:11:00,0.7752,0.77527,0.77509,0.77526,218400000.0
2008-04-29 22:12:00,0.77535,0.77535,0.77535,0.77535,89900000.0
2008-04-29 22:13:00,0.77535,0.77535,0.7752,0.77525,43300000.0
2008-04-29 22:14:00,0.7752,0.77545,0.77515,0.7752,110800000.0
2008-04-29 22:15:00,0.77525,0.77535,0.7752,0.77525,113900000.0
2008-04-29 22:16:00,0.77505,0.77515,0.77498,0.775,29600000.0
2008-04-29 22:17:00,0.77525,0.77525,0.77515,0.77515,23700000.0
2008-04-29 22:18:00,0.7752,0.7752,0.7752,0.7752,1500000.0
2008-04-29 22:19:00,0.7752,0.7753,0.7752,0.7753,5500000.0
2008-04-29 22:20:00,0.77535,0.7754,0.77535,0.7754,29600000.0
2008-04-29 22:21:00,0.77545,0.77545,0.77535,0.77545,45400000.0
2008-04-29 22:22:00,0.77545,0.77545,0.7754,0.7754,3200000.0
2008-04-29 22:23:00,0.7754,0.7754,0.7753,0.7753,8000000.0
2008-04-29 22:24:00,0.77525,0.7753,0.77525,0.7753,17099999.0
2008-04-29 22:25:00,0.77535,0.7754,0.77535,0.7754,23200000.0
2008-04-29 22:26:00,0.77535,0.7754,0.77535,0.7754,12800000.0
2008-04-29 22:27:00,0.77535,0.77545,0.77535,0.7754,63900000.0
2008-04-29 22:28:00,0.77545,0.77545,0.7753,0.7753,46200000.0
2008-04-29 22:29:00,0.77526,0.77526,0.77508,0.77508,71200000.0
2008-04-29 22:30:00,0.77535,0.77545,0.77535,0.77545,54400000.0
2008-04-29 22:31:00,0.77545,0.77545,0.77545,0.77545,7200000.0
2008-04-29 22:32:00,0.77565,0.77585,0.7752,0.7754,244899999.0
2008-04-29 22:33:00,0.77545,0.7755,0.7754,0.7755,6400000.0
2008-04-29 22:34:00,0.77545,0.7755,0.77545,0.7755,4000000.0
2008-04-29 22:35:00,0.77555,0.77575,0.7755,0.77575,30000000.0
2008-04-29 22:36:00,0.77575,0.77575,0.7755,0.7756,54600000.0
2008-04-29 22:37:00,0.7756,0.77575,0.7755,0.7756,79500000.0
2008-04-29 22:38:00,0.7755,0.7755,0.7755,0.7755,400000.0
2008-04-29 22:39:00,0.7754,0.7755,0.7754,0.7755,9200000.0
2008-04-29 22:40:00,0.7755,0.77568,0.77539,0.77551,3500000.0
2008-04-29 22:41:00,0.77545,0.7755,0.77535,0.7755,35000000.0
2008-04-29 22:42:00,0.7755,0.7755,0.7755,0.7755,1200000.0
2008-04-29 22:43:00,0.77545,0.77545,0.7754,0.7754,8800000.0
2008-04-29 22:44:00,0.77545,0.77555,0.7754,0.77555,79700000.0
2008-04-29 22:45:00,0.77555,0.77575,0.77555,0.77555,237800000.0
2008-04-29 22:46:00,0.77555,0.77555,0.77535,0.77545,164500000.0
2008-04-29 22:47:00,0.77545,0.77565,0.77545,0.77555,79000000.0
2008-04-29 22:48:00,0.77555,0.77575,0.77555,0.77555,109000000.0
2008-04-29 22:49:00,0.77555,0.7756,0.77555,0.77555,50100000.0
2008-04-29 22:50:00,0.77555,0.77565,0.77545,0.77565,61900000.0
2008-04-29 22:51:00,0.77575,0.77575,0.77535,0.7755,139100000.0
2008-04-29 22:52:00,0.7755,0.7756,0.7755,0.7756,69500000.0
2008-04-29 22:53:00,0.7756,0.7757,0.7755,0.7757,50200000.0
2008-04-29 22:54:00,0.7757,0.7757,0.7757,0.7757,37400000.0
2008-04-29 22:55:00,0.776,0.7764,0.7759,0.776,110300000.0
2008-04-29 22:56:00,0.7759,0.7759,0.7759,0.7759,29100000.0
2008-04-29 22:57:00,0.77585,0.776,0.7758,0.7759,33200000.0
2008-04-29 22:58:00,0.776,0.776,0.7756,0.7756,130700000.0
2008-04-29 22:59:00,0.7756,0.7756,0.7755,0.7755,124300000.0
2008-04-29 23:00:00,0.7757,0.7757,0.7756,0.7756,11200000.0
2008-04-29 23:01:00,0.7754,0.77574,0.7754,0.7755,116800000.0
2008-04-29 23:02:00,0.7757,0.7758,0.7757,0.7758,27200000.0
2008-04-29 23:03:00,0.7758,0.776,0.7758,0.7758,57600000.0
2008-04-29 23:04:00,0.7758,0.7758,0.7756,0.7757,44000000.0
2008-04-29 23:05:00,0.7758,0.7758,0.7758,0.7758,39200000.0
2008-04-29 23:06:00,0.7758,0.7758,0.7758,0.7758,11200000.0
2008-04-29 23:07:00,0.77564,0.77567,0.77548,0.77549,142700000.0
2008-04-29 23:08:00,0.7759,0.7762,0.7759,0.7762,27200000.0
2008-04-29 23:09:00,0.776,0.776,0.776,0.776,21600000.0
2008-04-29 23:10:00,0.776,0.776,0.776,0.776,9600000.0
2008-04-29 23:11:00,0.776,0.776,0.776,0.776,9600000.0
2008-04-29 23:12:00,0.77577,0.77601,0.77576,0.77589,170100000.0
2008-04-29 23:13:00,0.77605,0.77605,0.77605,0.77605,1600000.0
2008-04-29 23:14:00,0.77605,0.77605,0.77575,0.77575,16800000.0
2008-04-29 23:15:00,0.77615,0.77615,0.7757,0.7757,57600000.0
2008-04-29 23:16:00,0.7757,0.7757,0.7757,0.7757,57600000.0
2008-04-29 23:17:00,0.7757,0.7758,0.77565,0.7758,41600000.0
2008-04-29 23:18:00,0.7757,0.7758,0.7757,0.7758,22400000.0
2008-04-29 23:19:00,0.7757,0.7758,0.7757,0.7757,41600000.0
2008-04-29 23:20:00,0.7756,0.7756,0.7756,0.7756,20800000.0
2008-04-29 23:21:00,0.7756,0.7756,0.7752,0.77535,33600000.0
2008-04-29 23:22:00,0.7754,0.7754,0.77515,0.7754,152000000.0
2008-04-29 23:23:00,0.7754,0.7754,0.7746,0.7748,99200000.0
2008-04-29 23:24:00,0.7749,0.7749,0.7748,0.7748,29600000.0
2008-04-29 23:25:00,0.7749,0.775,0.7749,0.775,4400000.0
2008-04-29 23:26:00,0.7744,0.7749,0.7744,0.7747,49600000.0
2008-04-29 23:27:00,0.7748,0.7749,0.7745,0.7748,84000000.0
2008-04-29 23:28:00,0.77463,0.7749,0.77446,0.77485,42000000.0
2008-04-29 23:29:00,0.7748,0.7748,0.7747,0.7748,64000000.0
2008-04-29 23:30:00,0.7748,0.7748,0.7745,0.7747,85200000.0
2008-04-29 23:31:00,0.7747,0.775,0.7747,0.7747,64000000.0
2008-04-29 23:32:00,0.7749,0.775,0.7748,0.7749,31200000.0
2008-04-29 23:33:00,0.7749,0.775,0.7749,0.7749,36800000.0
2008-04-29 23:34:00,0.7749,0.775,0.7749,0.775,36800000.0
2008-04-29 23:35:00,0.775,0.775,0.775,0.775,20000000.0
2008-04-29 23:36:00,0.775,0.775,0.775,0.775,12000000.0
2008-04-29 23:37:00,0.775,0.775,0.7748,0.7749,27200000.0
2008-04-29 23:38:00,0.7749,0.775,0.7749,0.775,32000000.0
2008-04-29 23:39:00,0.775,0.775,0.775,0.775,16800000.0
2008-04-29 23:40:00,0.775,0.775,0.775,0.775,38400000.0
2008-04-29 23:41:00,0.775,0.775,0.775,0.775,24000000.0
2008-04-29 23:42:00,0.775,0.77515,0.775,0.77505,9600000.0
2008-04-29 23:43:00,0.77505,0.77505,0.77505,0.77505,4800000.0
2008-04-29 23:44:00,0.77505,0.77505,0.77505,0.77505,3200000.0
2008-04-29 23:45:00,0.77505,0.77505,0.7749,0.775,93600000.0
2008-04-29 23:46:00,0.775,0.77505,0.7749,0.77505,99200000.0
2008-04-29 23:47:00,0.77505,0.77505,0.7749,0.775,46400000.0
2008-04-29 23:48:00,0.775,0.775,0.775,0.775,28000000.0
2008-04-29 23:49:00,0.7749,0.775,0.7749,0.775,106400000.0
2008-04-29 23:50:00,0.775,0.775,0.7749,0.7749,153600000.0
2008-04-29 23:51:00,0.7749,0.775,0.7749,0.775,76000000.0
2008-04-29 23:52:00,0.775,0.775,0.775,0.775,24000000.0
2008-04-29 23:53:00,0.775,0.775,0.7749,0.7749,60800000.0
2008-04-29 23:54:00,0.7749,0.775,0.7749,0.775,68800000.0
2008-04-29 23:55:00,0.775,0.775,0.7749,0.7749,83200000.0
2008-04-29 23:56:00,0.7749,0.7749,0.7749,0.7749,4000000.0
2008-04-29 23:57:00,0.7749,0.7749,0.7748,0.7748,44800000.0
2008-04-29 23:58:00,0.7748,0.7748,0.7747,0.7748,58400000.0
2008-04-29 23:59:00,0.7748,0.7748,0.7748,0.7748,46400000.0
2008-04-30 00:00:00,0.7748,0.7748,0.7748,0.7748,20000000.0
2008-04-30 00:01:00,0.7748,0.7748,0.7747,0.7748,71999999.0
2008-04-30 00:02:00,0.7748,0.7748,0.7748,0.7748,44000000.0
2008-04-30 00:03:00,0.7748,0.7749,0.7747,0.7749,100800001.0
2008-04-30 00:04:00,0.7749,0.7749,0.7749,0.7749,36000000.0
2008-04-30 00:05:00,0.7749,0.7749,0.7749,0.7749,21600000.0
2008-04-30 00:06:00,0.7749,0.7749,0.7749,0.7749,7200000.0
2008-04-30 00:07:00,0.775,0.775,0.7749,0.7749,17600000.0
2008-04-30 00:08:00,0.77441,0.77478,0.7744,0.77445,22800000.0
2008-04-30 00:09:00,0.7749,0.7749,0.7749,0.7749,21600000.0
2008-04-30 00:10:00,0.7749,0.775,0.7749,0.775,28000000.0
2008-04-30 00:11:00,0.77463,0.77479,0.77445,0.77465,356300000.0
2008-04-30 00:12:00,0.7747,0.7748,0.77446,0.77452,456100001.0
2008-04-30 00:13:00,0.77447,0.77468,0.77445,0.77468,52900000.0
2008-04-30 00:14:00,0.77464,0.77482,0.77455,0.7747,75199999.0
2008-04-30 00:15:00,0.7748,0.775,0.7748,0.775,10400000.0
2008-04-30 00:16:00,0.775,0.775,0.775,0.775,4000000.0
2008-04-30 00:17:00,0.775,0.7754,0.775,0.7754,64000000.0
2008-04-30 00:18:00,0.7754,0.77555,0.7754,0.7755,42400000.0
2008-04-30 00:19:00,0.7755,0.77585,0.7755,0.7755,185600000.0
2008-04-30 00:20:00,0.7755,0.7756,0.7755,0.7756,80000000.0
2008-04-30 00:21:00,0.7756,0.7757,0.7756,0.7756,94400000.0
2008-04-30 00:22:00,0.7757,0.7757,0.7756,0.7757,34400000.0
2008-04-30 00:23:00,0.7757,0.7758,0.7757,0.7758,58400000.0
2008-04-30 00:24:00,0.7758,0.7758,0.7758,0.7758,8000000.0
2008-04-30 00:25:00,0.77578,0.77587,0.77548,0.7757,90000001.0
2008-04-30 00:26:00,0.77562,0.77572,0.77535,0.77549,206900001.0
2008-04-30 00:27:00,0.7758,0.7758,0.7758,0.7758,8000000.0
2008-04-30 00:28:00,0.7758,0.7758,0.7758,0.7758,4000000.0
2008-04-30 00:29:00,0.7757,0.7757,0.7757,0.7757,136800000.0
2008-04-30 00:30:00,0.7757,0.7758,0.7756,0.7757,98400000.0
2008-04-30 00:31:00,0.7757,0.7758,0.7757,0.7758,48000000.0
2008-04-30 00:32:00,0.7758,0.7759,0.7758,0.7758,110400000.0
2008-04-30 00:33:00,0.77553,0.77574,0.77535,0.77535,89600000.0
2008-04-30 00:34:00,0.77536,0.77558,0.77536,0.77554,44000000.0
2008-04-30 00:35:00,0.7758,0.7758,0.7756,0.7756,49600000.0
2008-04-30 00:36:00,0.7756,0.7756,0.7756,0.7756,4000000.0
2008-04-30 00:37:00,0.77565,0.77565,0.7753,0.77562,44800000.0
2008-04-30 00:38:00,0.7757,0.7757,0.77536,0.77536,46800000.0
2008-04-30 00:39:00,0.77532,0.77551,0.77522,0.77545,100400000.0
2008-04-30 00:40:00,0.7755,0.7757,0.7755,0.7756,46400000.0
2008-04-30 00:41:00,0.7756,0.7758,0.7756,0.7756,190400000.0
2008-04-30 00:42:00,0.7756,0.7756,0.7756,0.7756,4000000.0
2008-04-30 00:43:00,0.7756,0.7756,0.7755,0.7755,100799999.0
2008-04-30 00:44:00,0.7755,0.7755,0.7755,0.7755,8000000.0
2008-04-30 00:45:00,0.7755,0.7755,0.7747,0.7748,310200000.0
2008-04-30 00:46:00,0.7748,0.7748,0.7745,0.7747,104200000.0
2008-04-30 00:47:00,0.7747,0.7747,0.7742,0.7742,270400000.0
2008-04-30 00:48:00,0.7742,0.7743,0.7737,0.7739,727900000.0
2008-04-30 00:49:00,0.7739,0.7739,0.7735,0.7735,244800000.0
2008-04-30 00:50:00,0.7735,0.7737,0.7735,0.7737,288800000.0
2008-04-30 00:51:00,0.7737,0.7737,0.7733,0.7734,196800000.0
2008-04-30 00:52:00,0.7733,0.7737,0.7733,0.7735,101500000.0
2008-04-30 00:53:00,0.7735,0.7735,0.7735,0.7735,41800000.0
2008-04-30 00:54:00,0.7735,0.7735,0.7734,0.7734,11400000.0
2008-04-30 00:55:00,0.7734,0.7734,0.7733,0.7734,135600000.0
2008-04-30 00:56:00,0.7734,0.7734,0.7733,0.7733,54000000.0
2008-04-30 00:57:00,0.7733,0.7736,0.7733,0.7733,239700000.0
2008-04-30 00:58:00,0.7734,0.7735,0.7734,0.7735,39200000.0
2008-04-30 00:59:00,0.7735,0.7735,0.7735,0.7735,4800000.0
2008-04-30 01:00:00,0.7735,0.7739,0.7735,0.7738,362399997.0
2008-04-30 01:01:00,0.7738,0.7741,0.7738,0.7741,295699998.0
2008-04-30 01:02:00,0.7741,0.77415,0.7741,0.77415,142300000.0
2008-04-30 01:03:00,0.77415,0.77415,0.7741,0.7741,48700000.0
2008-04-30 01:04:00,0.7741,0.77415,0.774,0.77415,120200002.0
2008-04-30 01:05:00,0.77415,0.7745,0.77415,0.7745,181100000.0
2008-04-30 01:06:00,0.7745,0.7745,0.7745,0.7745,4000000.0
2008-04-30 01:07:00,0.77426,0.77436,0.77383,0.77415,121200000.0
2008-04-30 01:08:00,0.7745,0.7745,0.7742,0.7744,51600000.0
2008-04-30 01:09:00,0.7744,0.7744,0.7744,0.7744,27200000.0
2008-04-30 01:10:00,0.7744,0.7745,0.7744,0.7744,59200000.0
2008-04-30 01:11:00,0.7744,0.7744,0.7744,0.7744,24800000.0
2008-04-30 01:12:00,0.7744,0.7744,0.7744,0.7744,23200000.0
2008-04-30 01:13:00,0.7744,0.7744,0.7743,0.7743,71200000.0
2008-04-30 01:14:00,0.7743,0.7743,0.7741,0.7741,31500000.0
2008-04-30 01:15:00,0.7741,0.7741,0.774,0.774,24400000.0
2008-04-30 01:16:00,0.774,0.774,0.7735,0.7735,268400000.0
2008-04-30 01:17:00,0.7735,0.7735,0.7733,0.7733,218300000.0
2008-04-30 01:18:00,0.7733,0.7733,0.7731,0.7732,283499999.0
2008-04-30 01:19:00,0.7732,0.7733,0.7732,0.7733,109600001.0
2008-04-30 01:20:00,0.7733,0.7734,0.7732,0.7732,521000000.0
2008-04-30 01:21:00,0.7733,0.7736,0.7732,0.7736,312000000.0
2008-04-30 01:22:00,0.7736,0.7737,0.7734,0.7735,559199999.0
2008-04-30 01:23:00,0.7735,0.7736,0.77345,0.7735,486399999.0
2008-04-30 01:24:00,0.7735,0.7735,0.7735,0.7735,82700000.0
2008-04-30 01:25:00,0.7735,0.7735,0.7735,0.7735,60600000.0
2008-04-30 01:26:00,0.7735,0.7735,0.7735,0.7735,117700000.0
2008-04-30 01:27:00,0.7735,0.7735,0.7735,0.7735,13000000.0
2008-04-30 01:28:00,0.7735,0.7736,0.7735,0.7736,7000000.0
2008-04-30 01:29:00,0.7735,0.7736,0.7735,0.7736,29400000.0
2008-04-30 01:30:00,0.7734,0.7736,0.7734,0.7734,210400000.0
2008-04-30 01:31:00,0.7736,0.7736,0.7733,0.7733,139000000.0
2008-04-30 01:32:00,0.7733,0.7733,0.7733,0.7733,16000000.0
2008-04-30 01:33:00,0.7733,0.7733,0.7732,0.7732,75200000.0
2008-04-30 01:34:00,0.7733,0.7734,0.7733,0.7734,94400000.0
2008-04-30 01:35:00,0.7733,0.7734,0.7733,0.7733,93600000.0
2008-04-30 01:36:00,0.7733,0.7733,0.77315,0.77315,183200000.0
2008-04-30 01:37:00,0.77315,0.7732,0.7728,0.7731,466400000.0
2008-04-30 01:38:00,0.7731,0.7731,0.7731,0.7731,40000000.0
2008-04-30 01:39:00,0.7731,0.7734,0.7731,0.7733,265600000.0
2008-04-30 01:40:00,0.7733,0.7734,0.7733,0.7734,131200000.0
2008-04-30 01:41:00,0.7733,0.7733,0.7732,0.7732,107200000.0
2008-04-30 01:42:00,0.7732,0.7732,0.7731,0.7731,52800000.0
2008-04-30 01:43:00,0.7731,0.7731,0.77305,0.7731,36000000.0
2008-04-30 01:44:00,0.773,0.7731,0.773,0.7731,62399998.0
2008-04-30 01:45:00,0.7731,0.7731,0.7731,0.7731,5700000.0
2008-04-30 01:46:00,0.7731,0.7731,0.7731,0.7731,6500000.0
2008-04-30 01:47:00,0.7731,0.7731,0.7726,0.7727,220400000.0
2008-04-30 01:48:00,0.7728,0.7733,0.7727,0.7729,331200000.0
2008-04-30 01:49:00,0.773,0.773,0.7729,0.7729,294300001.0
2008-04-30 01:50:00,0.7729,0.7734,0.7729,0.7731,189900000.0
2008-04-30 01:51:00,0.7731,0.7733,0.773,0.773,349400000.0
2008-04-30 01:52:00,0.7731,0.7731,0.773,0.773,53700000.0
2008-04-30 01:53:00,0.773,0.7731,0.773,0.7731,123200000.0
2008-04-30 01:54:00,0.7731,0.7734,0.773,0.7734,150800000.0
2008-04-30 01:55:00,0.7734,0.7734,0.773,0.7733,242000000.0
2008-04-30 01:56:00,0.7733,0.7734,0.7733,0.7733,54000000.0
2008-04-30 01:57:00,0.7733,0.77345,0.7733,0.7734,235200000.0
2008-04-30 01:58:00,0.7734,0.7734,0.7734,0.7734,20000000.0
2008-04-30 01:59:00,0.7736,0.77365,0.7731,0.7735,158400000.0
2008-04-30 02:00:00,0.7735,0.7735,0.7735,0.7735,29600000.0
2008-04-30 02:01:00,0.7735,0.7735,0.773,0.7734,77200000.0
2008-04-30 02:02:00,0.7735,0.7737,0.7735,0.7736,238000000.0
2008-04-30 02:03:00,0.7736,0.7736,0.7733,0.7734,560800001.0
2008-04-30 02:04:00,0.7734,0.7734,0.773,0.7731,244800000.0
2008-04-30 02:05:00,0.7731,0.7733,0.7726,0.7726,560000000.0
2008-04-30 02:06:00,0.7726,0.773,0.7726,0.7728,417600000.0
2008-04-30 02:07:00,0.7728,0.77295,0.77275,0.77295,406400000.0
2008-04-30 02:08:00,0.773,0.77305,0.773,0.77305,10400000.0
2008-04-30 02:09:00,0.773,0.773,0.7729,0.7729,89599999.0
2008-04-30 02:10:00,0.7729,0.773,0.7727,0.7728,338400000.0
2008-04-30 02:11:00,0.7728,0.7728,0.7726,0.7727,308800000.0
2008-04-30 02:12:00,0.7727,0.7727,0.7726,0.7726,72000000.0
2008-04-30 02:13:00,0.7726,0.7727,0.7726,0.7727,71200000.0
2008-04-30 02:14:00,0.7727,0.7728,0.7727,0.7728,78400000.0
2008-04-30 02:15:00,0.7728,0.7731,0.7727,0.7729,126200000.0
2008-04-30 02:16:00,0.7729,0.7732,0.7727,0.7728,91600000.0
2008-04-30 02:17:00,0.7728,0.7729,0.7728,0.7729,135399997.0
2008-04-30 02:18:00,0.7729,0.7729,0.7726,0.7727,262799999.0
2008-04-30 02:19:00,0.7728,0.7728,0.7726,0.7727,119200000.0
2008-04-30 02:20:00,0.7727,0.7727,0.7726,0.7727,120800001.0
2008-04-30 02:21:00,0.7727,0.7728,0.7727,0.7728,76100000.0
2008-04-30 02:22:00,0.7728,0.7729,0.7728,0.7729,69100000.0
2008-04-30 02:23:00,0.773,0.773,0.773,0.773,32500000.0
2008-04-30 02:24:00,0.773,0.7742,0.773,0.7734,335800000.0
2008-04-30 02:25:00,0.7734,0.7734,0.773,0.7732,130400000.0
2008-04-30 02:26:00,0.7732,0.7732,0.7731,0.7731,13600000.0
2008-04-30 02:27:00,0.7731,0.7731,0.7731,0.7731,24000000.0
2008-04-30 02:28:00,0.7731,0.7731,0.7731,0.7731,43200000.0
2008-04-30 02:29:00,0.7731,0.7731,0.7731,0.7731,7200000.0
2008-04-30 02:30:00,0.7731,0.7732,0.773,0.773,212800003.0
2008-04-30 02:31:00,0.7731,0.7731,0.7731,0.7731,5600000.0
2008-04-30 02:32:00,0.7731,0.7731,0.773,0.7731,203200000.0
2008-04-30 02:33:00,0.7731,0.7731,0.773,0.773,32000000.0
2008-04-30 02:34:00,0.773,0.773,0.773,0.773,35200000.0
2008-04-30 02:35:00,0.7731,0.7731,0.7729,0.773,144000001.0
2008-04-30 02:36:00,0.773,0.7731,0.773,0.7731,174399999.0
2008-04-30 02:37:00,0.7731,0.7731,0.7731,0.7731,48800000.0
2008-04-30 02:38:00,0.7731,0.7732,0.7731,0.7732,108000000.0
2008-04-30 02:39:00,0.77288,0.77313,0.77283,0.77298,581200001.0
2008-04-30 02:40:00,0.7732,0.7733,0.7732,0.7733,198400000.0
2008-04-30 02:41:00,0.773,0.77322,0.77296,0.77302,310899999.0
2008-04-30 02:42:00,0.7734,0.7734,0.7733,0.7734,92000000.0
2008-04-30 02:43:00,0.7734,0.7734,0.7734,0.7734,61600000.0
2008-04-30 02:44:00,0.7734,0.7734,0.7733,0.7733,26400000.0
2008-04-30 02:45:00,0.7733,0.7733,0.7733,0.7733,48000000.0
2008-04-30 02:46:00,0.7733,0.7733,0.7732,0.7732,22400000.0
2008-04-30 02:47:00,0.7732,0.7732,0.7732,0.7732,24800000.0
2008-04-30 02:48:00,0.7732,0.7732,0.7732,0.7732,80000000.0
2008-04-30 02:49:00,0.7732,0.7732,0.7732,0.7732,43200000.0
2008-04-30 02:50:00,0.7732,0.7732,0.7732,0.7732,15200000.0
2008-04-30 02:51:00,0.7732,0.7732,0.7731,0.7732,121600000.0
2008-04-30 02:52:00,0.77288,0.77319,0.77288,0.77292,28800000.0
2008-04-30 02:53:00,0.77289,0.7731,0.77278,0.77278,26800000.0
2008-04-30 02:54:00,0.7733,0.7734,0.7733,0.7733,132000000.0
2008-04-30 02:55:00,0.7733,0.7734,0.7733,0.7734,21600000.0
2008-04-30 02:56:00,0.7733,0.7734,0.7732,0.7734,240800000.0
2008-04-30 02:57:00,0.7733,0.7733,0.7732,0.7733,179200000.0
2008-04-30 02:58:00,0.7733,0.7733,0.7732,0.7732,60000000.0
2008-04-30 02:59:00,0.7732,0.7733,0.773,0.773,184000000.0
2008-04-30 03:00:00,0.773,0.7731,0.773,0.7731,169600003.0
2008-04-30 03:01:00,0.773,0.7731,0.773,0.7731,92000000.0
2008-04-30 03:02:00,0.7731,0.7731,0.773,0.773,71200000.0
2008-04-30 03:03:00,0.773,0.7734,0.773,0.7733,394399998.0
2008-04-30 03:04:00,0.7734,0.7734,0.7732,0.7733,221599998.0
2008-04-30 03:05:00,0.7734,0.7736,0.7733,0.7735,335199997.0
2008-04-30 03:06:00,0.7735,0.7738,0.7734,0.7735,771000002.0
2008-04-30 03:07:00,0.77355,0.7737,0.7735,0.7735,132800000.0
2008-04-30 03:08:00,0.7735,0.7736,0.7735,0.7736,18400000.0
2008-04-30 03:09:00,0.7736,0.774,0.7736,0.774,172000000.0
2008-04-30 03:10:00,0.774,0.7742,0.7737,0.7739,385300003.0
2008-04-30 03:11:00,0.7739,0.774,0.7738,0.7739,257599998.0
2008-04-30 03:12:00,0.7739,0.7742,0.7739,0.7742,310799996.0
2008-04-30 03:13:00,0.7743,0.7744,0.7742,0.77435,165600000.0
2008-04-30 03:14:00,0.7743,0.7746,0.7742,0.7742,563199998.0
2008-04-30 03:15:00,0.7743,0.7743,0.7742,0.7743,179200000.0
2008-04-30 03:16:00,0.7743,0.7745,0.7743,0.7745,98400000.0
2008-04-30 03:17:00,0.7746,0.7746,0.7743,0.7744,317800001.0
2008-04-30 03:18:00,0.7744,0.7746,0.7744,0.7744,84900000.0
2008-04-30 03:19:00,0.7744,0.7744,0.7742,0.7742,396099999.0
2008-04-30 03:20:00,0.7743,0.7743,0.7738,0.7741,209200000.0
2008-04-30 03:21:00,0.7742,0.7743,0.7741,0.7741,200000000.0
2008-04-30 03:22:00,0.7741,0.7741,0.774,0.774,340799997.0
2008-04-30 03:23:00,0.774,0.7741,0.7739,0.7741,201600002.0
2008-04-30 03:24:00,0.7741,0.7744,0.7741,0.7743,248800000.0
2008-04-30 03:25:00,0.7743,0.7745,0.7743,0.7744,421600000.0
2008-04-30 03:26:00,0.7744,0.7746,0.7743,0.7744,502999998.0
2008-04-30 03:27:00,0.7744,0.7745,0.774,0.7741,203900000.0
2008-04-30 03:28:00,0.7741,0.7742,0.7739,0.774,802700000.0
2008-04-30 03:29:00,0.774,0.7744,0.774,0.774,146400000.0
2008-04-30 03:30:00,0.774,0.7743,0.774,0.7743,289600000.0
2008-04-30 03:31:00,0.7743,0.7745,0.7743,0.7744,535199998.0
2008-04-30 03:32:00,0.7744,0.7747,0.7743,0.7745,563700000.0
2008-04-30 03:33:00,0.7745,0.7745,0.7744,0.7745,273999999.0
2008-04-30 03:34:00,0.7746,0.7748,0.7745,0.7748,258400000.0
2008-04-30 03:35:00,0.7748,0.775,0.7748,0.7748,375199998.0
2008-04-30 03:36:00,0.7748,0.7749,0.7747,0.7747,127500000.0
2008-04-30 03:37:00,0.7747,0.775,0.7747,0.775,167700000.0
2008-04-30 03:38:00,0.775,0.775,0.7748,0.7749,46300000.0
2008-04-30 03:39:00,0.7749,0.7751,0.7749,0.7751,92600000.0
2008-04-30 03:40:00,0.775,0.775,0.775,0.775,12300000.0
2008-04-30 03:41:00,0.775,0.7751,0.775,0.7751,57800000.0
2008-04-30 03:42:00,0.775,0.7752,0.775,0.7752,31600000.0
2008-04-30 03:43:00,0.7751,0.7751,0.775,0.7751,61800000.0
2008-04-30 03:44:00,0.775,0.7751,0.7745,0.7747,672500000.0
2008-04-30 03:45:00,0.7747,0.7749,0.7746,0.7748,391600000.0
2008-04-30 03:46:00,0.7748,0.7748,0.7747,0.7748,152000000.0
2008-04-30 03:47:00,0.7748,0.7748,0.7746,0.7746,149600000.0
2008-04-30 03:48:00,0.7746,0.7746,0.7745,0.7746,114400000.0
2008-04-30 03:49:00,0.7746,0.7749,0.7745,0.7749,133600000.0
2008-04-30 03:50:00,0.7749,0.7749,0.7746,0.7747,122399996.0
2008-04-30 03:51:00,0.7747,0.7749,0.7747,0.7749,56800000.0
2008-04-30 03:52:00,0.7749,0.7749,0.7749,0.7749,100800000.0
2008-04-30 03:53:00,0.7749,0.7749,0.7748,0.7748,80800000.0
2008-04-30 03:54:00,0.7748,0.775,0.7748,0.7749,100000000.0
2008-04-30 03:55:00,0.7749,0.7749,0.7749,0.7749,9600000.0
2008-04-30 03:56:00,0.7749,0.775,0.7746,0.775,188500001.0
2008-04-30 03:57:00,0.775,0.7751,0.7748,0.7748,37150000.0
2008-04-30 03:58:00,0.7748,0.7749,0.7747,0.7749,150399998.0
2008-04-30 03:59:00,0.77467,0.77477,0.77446,0.77465,61800000.0
2008-04-30 04:00:00,0.7749,0.775,0.7749,0.775,46400000.0
2008-04-30 04:01:00,0.7749,0.775,0.7749,0.775,59200000.0
2008-04-30 04:02:00,0.775,0.775,0.7749,0.775,98399999.0
2008-04-30 04:03:00,0.775,0.775,0.7749,0.775,51200000.0
2008-04-30 04:04:00,0.775,0.775,0.7749,0.775,94000000.0
2008-04-30 04:05:00,0.775,0.7751,0.775,0.7751,82400000.0
2008-04-30 04:06:00,0.7751,0.7752,0.775,0.7752,57600000.0
2008-04-30 04:07:00,0.7752,0.7752,0.7752,0.7752,23500000.0
2008-04-30 04:08:00,0.7752,0.7752,0.7752,0.7752,10000000.0
2008-04-30 04:09:00,0.7752,0.7752,0.775,0.7752,187999999.0
2008-04-30 04:10:00,0.7752,0.7752,0.7752,0.7752,20000000.0
2008-04-30 04:11:00,0.7752,0.7752,0.7751,0.7751,104000000.0
2008-04-30 04:12:00,0.7751,0.7751,0.7751,0.7751,58399999.0
2008-04-30 04:13:00,0.7751,0.7752,0.7751,0.7752,125599999.0
2008-04-30 04:14:00,0.7752,0.7752,0.7751,0.7751,50400000.0
2008-04-30 04:15:00,0.7751,0.7752,0.7751,0.7752,140000000.0
2008-04-30 04:16:00,0.7752,0.7752,0.7751,0.7752,143199999.0
2008-04-30 04:17:00,0.7752,0.7752,0.7752,0.7752,68800000.0
2008-04-30 04:18:00,0.7752,0.7752,0.7752,0.7752,14400000.0
2008-04-30 04:19:00,0.7752,0.7752,0.7752,0.7752,5600000.0
2008-04-30 04:20:00,0.7752,0.7752,0.7752,0.7752,30400000.0
2008-04-30 04:21:00,0.7752,0.7752,0.7752,0.7752,36000000.0
2008-04-30 04:22:00,0.7752,0.7752,0.7752,0.7752,9600000.0
2008-04-30 04:23:00,0.7752,0.7753,0.7752,0.7753,119999998.0
2008-04-30 04:24:00,0.7753,0.7753,0.7752,0.7752,32800000.0
2008-04-30 04:25:00,0.7752,0.7753,0.7752,0.7752,144000000.0
2008-04-30 04:26:00,0.7752,0.7752,0.7752,0.7752,64000000.0
2008-04-30 04:27:00,0.7752,0.7752,0.7751,0.7752,103200000.0
2008-04-30 04:28:00,0.7752,0.7753,0.7752,0.7753,28800000.0
2008-04-30 04:29:00,0.7749,0.77524,0.77473,0.77515,74800000.0
2008-04-30 04:30:00,0.7753,0.7753,0.7753,0.7753,12000000.0
2008-04-30 04:31:00,0.7753,0.7753,0.7748,0.7752,256800000.0
2008-04-30 04:32:00,0.7752,0.7754,0.7752,0.7753,105600000.0
2008-04-30 04:33:00,0.7754,0.7754,0.7748,0.7748,173200000.0
2008-04-30 04:34:00,0.7749,0.7751,0.7749,0.7751,106400000.0
2008-04-30 04:35:00,0.7751,0.7751,0.7748,0.775,413600000.0
2008-04-30 04:36:00,0.775,0.7751,0.7749,0.7749,203200000.0
2008-04-30 04:37:00,0.775,0.7751,0.775,0.7751,30400000.0
2008-04-30 04:38:00,0.7751,0.7751,0.7751,0.7751,121600000.0
2008-04-30 04:39:00,0.7751,0.7751,0.775,0.7751,91200000.0
2008-04-30 04:40:00,0.7751,0.7751,0.7751,0.7751,17600000.0
2008-04-30 04:41:00,0.7751,0.7751,0.7751,0.7751,38400000.0
2008-04-30 04:42:00,0.7753,0.7753,0.7753,0.7753,1700000.0
2008-04-30 04:43:00,0.7753,0.7753,0.7749,0.7751,278899999.0
2008-04-30 04:44:00,0.7751,0.7751,0.7749,0.7751,341999999.0
2008-04-30 04:45:00,0.7751,0.7751,0.7749,0.775,200000000.0
2008-04-30 04:46:00,0.775,0.7751,0.7749,0.775,285600000.0
2008-04-30 04:47:00,0.775,0.7752,0.775,0.7752,163199999.0
2008-04-30 04:48:00,0.7751,0.7752,0.7751,0.7752,274400000.0
2008-04-30 04:49:00,0.7753,0.7754,0.7753,0.7754,79200000.0
2008-04-30 04:50:00,0.7754,0.7754,0.7751,0.7753,164800000.0
2008-04-30 04:51:00,0.7753,0.7754,0.7753,0.7754,156800000.0
2008-04-30 04:52:00,0.7754,0.7755,0.7754,0.7754,121600000.0
2008-04-30 04:53:00,0.7754,0.7755,0.775,0.7753,386400000.0
2008-04-30 04:54:00,0.7753,0.7757,0.7753,0.7756,384800000.0
2008-04-30 04:55:00,0.7757,0.7757,0.7755,0.7756,113600000.0
2008-04-30 04:56:00,0.7756,0.7756,0.7756,0.7756,8000000.0
2008-04-30 04:57:00,0.7756,0.7756,0.7753,0.7754,304800000.0
2008-04-30 04:58:00,0.7754,0.7754,0.7753,0.7754,288000000.0
2008-04-30 04:59:00,0.7754,0.7754,0.7753,0.7753,36800000.0
2008-04-30 05:00:00,0.7753,0.7759,0.7752,0.7755,263200000.0
2008-04-30 05:01:00,0.7755,0.7763,0.7752,0.7757,683199998.0
2008-04-30 05:02:00,0.7757,0.7757,0.7755,0.7756,298400000.0
2008-04-30 05:03:00,0.7755,0.7758,0.7755,0.7757,214400000.0
2008-04-30 05:04:00,0.7758,0.7758,0.7754,0.7754,341600000.0
2008-04-30 05:05:00,0.7754,0.7756,0.7754,0.7756,295700000.0
2008-04-30 05:06:00,0.7755,0.7756,0.7754,0.7755,242200000.0
2008-04-30 05:07:00,0.7755,0.7756,0.7755,0.7756,100800000.0
2008-04-30 05:08:00,0.7756,0.7757,0.7755,0.7757,168799997.0
2008-04-30 05:09:00,0.7757,0.7759,0.7757,0.7759,171799998.0
2008-04-30 05:10:00,0.7759,0.7759,0.7759,0.7759,32800000.0
2008-04-30 05:11:00,0.7759,0.7759,0.7758,0.7759,65600000.0
2008-04-30 05:12:00,0.7759,0.7759,0.7758,0.7758,84000000.0
2008-04-30 05:13:00,0.7758,0.7758,0.7758,0.7758,236000000.0
2008-04-30 05:14:00,0.7758,0.7759,0.7758,0.7758,122400000.0
2008-04-30 05:15:00,0.7758,0.7758,0.7758,0.7758,48000000.0
2008-04-30 05:16:00,0.7758,0.7759,0.7758,0.7759,29600000.0
2008-04-30 05:17:00,0.7759,0.7759,0.7759,0.7759,11200000.0
2008-04-30 05:18:00,0.77543,0.77558,0.77526,0.77558,37200000.0
2008-04-30 05:19:00,0.7759,0.776,0.7759,0.776,91200000.0
2008-04-30 05:20:00,0.776,0.7765,0.776,0.7764,492000000.0
2008-04-30 05:21:00,0.7764,0.7764,0.7762,0.7763,126399999.0
2008-04-30 05:22:00,0.7762,0.7764,0.7762,0.7763,171199998.0
2008-04-30 05:23:00,0.7763,0.7763,0.7761,0.7761,131999999.0
2008-04-30 05:24:00,0.7761,0.7761,0.776,0.776,75200000.0
2008-04-30 05:25:00,0.7761,0.7762,0.7761,0.7761,186400000.0
2008-04-30 05:26:00,0.7761,0.7761,0.7761,0.7761,42400000.0
2008-04-30 05:27:00,0.77573,0.77604,0.77559,0.77578,260999998.0
2008-04-30 05:28:00,0.7762,0.7764,0.7762,0.7764,133600000.0
2008-04-30 05:29:00,0.7764,0.7766,0.7761,0.7765,268000000.0
2008-04-30 05:30:00,0.7766,0.7766,0.7766,0.7766,148800000.0
2008-04-30 05:31:00,0.7766,0.7766,0.7766,0.7766,154400000.0
2008-04-30 05:32:00,0.7766,0.7766,0.7766,0.7766,48000000.0
2008-04-30 05:33:00,0.7766,0.7766,0.7766,0.7766,40000000.0
2008-04-30 05:34:00,0.7766,0.7766,0.7765,0.7765,315999999.0
2008-04-30 05:35:00,0.7765,0.7766,0.7765,0.7766,110399998.0
2008-04-30 05:36:00,0.7766,0.7766,0.7765,0.7765,191199999.0
2008-04-30 05:37:00,0.7765,0.7769,0.7765,0.7767,148499998.0
2008-04-30 05:38:00,0.7767,0.7767,0.7766,0.7767,49600000.0
2008-04-30 05:39:00,0.7767,0.7767,0.7764,0.7764,133600000.0
2008-04-30 05:40:00,0.7764,0.7765,0.7764,0.7764,213600000.0
2008-04-30 05:41:00,0.7764,0.7765,0.776,0.7761,274400000.0
2008-04-30 05:42:00,0.7762,0.7762,0.776,0.776,126399999.0
2008-04-30 05:43:00,0.7761,0.7763,0.776,0.7763,86400000.0
2008-04-30 05:44:00,0.7763,0.7763,0.776,0.7762,145600000.0
2008-04-30 05:45:00,0.7762,0.7762,0.7761,0.7762,112000000.0
2008-04-30 05:46:00,0.7762,0.7764,0.7762,0.7764,156800000.0
2008-04-30 05:47:00,0.7764,0.7765,0.7763,0.7763,76800000.0
2008-04-30 05:48:00,0.7763,0.7764,0.7762,0.7763,111200000.0
2008-04-30 05:49:00,0.7762,0.7762,0.7758,0.7761,270800000.0
2008-04-30 05:50:00,0.7761,0.7762,0.7759,0.7759,57600000.0
2008-04-30 05:51:00,0.776,0.776,0.776,0.776,12800000.0
2008-04-30 05:52:00,0.776,0.776,0.776,0.776,5600000.0
2008-04-30 05:53:00,0.776,0.7761,0.7757,0.776,224000000.0
2008-04-30 05:54:00,0.7759,0.776,0.7759,0.7759,107200002.0
2008-04-30 05:55:00,0.7759,0.776,0.7759,0.776,147200004.0
2008-04-30 05:56:00,0.776,0.776,0.776,0.776,17600000.0
2008-04-30 05:57:00,0.776,0.7761,0.7759,0.776,149599998.0
2008-04-30 05:58:00,0.7759,0.7761,0.7759,0.776,351200000.0
2008-04-30 05:59:00,0.776,0.776,0.7759,0.776,282400000.0
2008-04-30 06:00:00,0.7761,0.7761,0.7761,0.7761,6400000.0
2008-04-30 06:01:00,0.7761,0.7761,0.7761,0.7761,10400000.0
2008-04-30 06:02:00,0.77578,0.77591,0.77565,0.77586,108400000.0
2008-04-30 06:03:00,0.7761,0.7761,0.776,0.7761,345600001.0
2008-04-30 06:04:00,0.7761,0.7762,0.7761,0.7762,283999998.0
2008-04-30 06:05:00,0.7762,0.7762,0.7761,0.7761,60800000.0
2008-04-30 06:06:00,0.7762,0.7765,0.7762,0.7764,228799998.0
2008-04-30 06:07:00,0.7764,0.7764,0.7762,0.7763,132800000.0
2008-04-30 06:08:00,0.77607,0.77623,0.77573,0.77598,134400000.0
2008-04-30 06:09:00,0.7764,0.7765,0.7764,0.7765,59200000.0
2008-04-30 06:10:00,0.7765,0.7765,0.7764,0.7764,27200000.0
2008-04-30 06:11:00,0.7764,0.7764,0.7764,0.7764,271199999.0
2008-04-30 06:12:00,0.7764,0.7766,0.7764,0.7765,95200000.0
2008-04-30 06:13:00,0.7765,0.7766,0.7764,0.7764,72800000.0
2008-04-30 06:14:00,0.7764,0.7765,0.7764,0.7765,98400000.0
2008-04-30 06:15:00,0.7765,0.7765,0.7762,0.7762,313599999.0
2008-04-30 06:16:00,0.7762,0.7763,0.7762,0.7763,20000000.0
2008-04-30 06:17:00,0.7763,0.7763,0.7762,0.7762,41599998.0
2008-04-30 06:18:00,0.77604,0.77604,0.77572,0.77587,36700000.0
2008-04-30 06:19:00,0.7762,0.7762,0.7762,0.7762,17600000.0
2008-04-30 06:20:00,0.7762,0.7763,0.7762,0.7763,27200001.0
2008-04-30 06:21:00,0.7763,0.7763,0.7763,0.7763,8000000.0
2008-04-30 06:22:00,0.7763,0.7763,0.7763,0.7763,8000000.0
2008-04-30 06:23:00,0.77587,0.77615,0.77587,0.77605,245800000.0
2008-04-30 06:24:00,0.77592,0.77618,0.77579,0.77615,95200000.0
2008-04-30 06:25:00,0.7763,0.7763,0.7763,0.7763,24000000.0
2008-04-30 06:26:00,0.77603,0.7764,0.77583,0.77609,320500000.0
2008-04-30 06:27:00,0.77608,0.77632,0.77585,0.77631,181200000.0
2008-04-30 06:28:00,0.7763,0.7763,0.7763,0.7763,10400000.0
2008-04-30 06:29:00,0.7763,0.7764,0.7763,0.7764,159200000.0
2008-04-30 06:30:00,0.7764,0.7764,0.7763,0.7763,52800000.0
2008-04-30 06:31:00,0.7763,0.7763,0.7762,0.7762,131200000.0
2008-04-30 06:32:00,0.7763,0.7763,0.7762,0.7762,123999999.0
2008-04-30 06:33:00,0.7762,0.7762,0.7762,0.7762,76000000.0
2008-04-30 06:34:00,0.7762,0.7762,0.776,0.7762,98399999.0
2008-04-30 06:35:00,0.7762,0.7762,0.7761,0.7762,62399999.0
2008-04-30 06:36:00,0.77576,0.77599,0.77546,0.77584,22600000.0
2008-04-30 06:37:00,0.7762,0.7762,0.776,0.7762,79900000.0
2008-04-30 06:38:00,0.7764,0.7764,0.7762,0.7762,41400000.0
2008-04-30 06:39:00,0.77615,0.77615,0.77583,0.77589,83999999.0
2008-04-30 06:40:00,0.7759,0.77633,0.77554,0.77621,174499998.0
2008-04-30 06:41:00,0.7762,0.7762,0.7762,0.7762,11200000.0
2008-04-30 06:42:00,0.7762,0.7762,0.7762,0.7762,11200000.0
2008-04-30 06:43:00,0.7762,0.7763,0.7762,0.7763,28000000.0
2008-04-30 06:44:00,0.7763,0.7763,0.7763,0.7763,9600000.0
2008-04-30 06:45:00,0.7763,0.7764,0.7762,0.7763,187200000.0
2008-04-30 06:46:00,0.7764,0.7764,0.7762,0.7763,172800000.0
2008-04-30 06:47:00,0.7763,0.7763,0.7762,0.7762,24800000.0
2008-04-30 06:48:00,0.7762,0.7762,0.7762,0.7762,12800000.0
2008-04-30 06:49:00,0.7762,0.7762,0.7762,0.7762,23200000.0
2008-04-30 06:50:00,0.7762,0.7763,0.7762,0.7763,138400000.0
2008-04-30 06:51:00,0.7763,0.7763,0.7763,0.7763,24800000.0
2008-04-30 06:52:00,0.7763,0.7763,0.7763,0.7763,49600000.0
2008-04-30 06:53:00,0.7763,0.7764,0.7763,0.7764,24000000.0
2008-04-30 06:54:00,0.7764,0.7764,0.7764,0.7764,36800000.0
2008-04-30 06:55:00,0.77601,0.77616,0.77593,0.77607,32800000.0
2008-04-30 06:56:00,0.7764,0.7764,0.7764,0.7764,4000000.0
2008-04-30 06:57:00,0.77607,0.77615,0.7759,0.77593,115700000.0
2008-04-30 06:58:00,0.7764,0.7766,0.7764,0.7766,152800000.0
2008-04-30 06:59:00,0.7766,0.7766,0.7765,0.7765,22400000.0
2008-04-30 07:00:00,0.7765,0.7765,0.7762,0.7763,303200000.0
2008-04-30 07:01:00,0.7763,0.7764,0.7763,0.7763,140799999.0
2008-04-30 07:02:00,0.7763,0.7763,0.7763,0.7763,57600000.0
2008-04-30 07:03:00,0.7763,0.7763,0.7762,0.7762,62400000.0
2008-04-30 07:04:00,0.7762,0.7762,0.776,0.776,151000000.0
2008-04-30 07:05:00,0.776,0.776,0.7759,0.7759,467999999.0
2008-04-30 07:06:00,0.7759,0.776,0.7759,0.776,142400000.0
2008-04-30 07:07:00,0.776,0.7761,0.776,0.776,249599998.0
2008-04-30 07:08:00,0.7759,0.7759,0.7757,0.7757,512799999.0
2008-04-30 07:09:00,0.7757,0.7757,0.7756,0.7756,100800000.0
2008-04-30 07:10:00,0.7756,0.7758,0.7755,0.7757,333599998.0
2008-04-30 07:11:00,0.7757,0.7759,0.7757,0.7758,199199999.0
2008-04-30 07:12:00,0.7758,0.77595,0.7758,0.7759,136799997.0
2008-04-30 07:13:00,0.7759,0.776,0.7759,0.776,111199998.0
2008-04-30 07:14:00,0.7761,0.7762,0.7761,0.7762,108800000.0
2008-04-30 07:15:00,0.7762,0.7764,0.7762,0.7764,7200000.0
2008-04-30 07:16:00,0.7764,0.7764,0.7762,0.7762,93400000.0
2008-04-30 07:17:00,0.7762,0.7762,0.7762,0.7762,32000000.0
2008-04-30 07:18:00,0.7762,0.7762,0.7762,0.7762,7200000.0
2008-04-30 07:19:00,0.77579,0.77607,0.77557,0.77568,160499995.0
2008-04-30 07:20:00,0.77577,0.77607,0.77577,0.77604,149099995.0
2008-04-30 07:21:00,0.7762,0.7762,0.7762,0.7762,36800000.0
2008-04-30 07:22:00,0.7763,0.7763,0.7762,0.7762,37600000.0
2008-04-30 07:23:00,0.7762,0.7766,0.7762,0.7766,307199998.0
2008-04-30 07:24:00,0.7765,0.7767,0.7765,0.7765,190799999.0
2008-04-30 07:25:00,0.7765,0.7765,0.7765,0.7765,139999998.0
2008-04-30 07:26:00,0.7765,0.7765,0.7765,0.7765,151999998.0
2008-04-30 07:27:00,0.7765,0.7765,0.7765,0.7765,126399999.0
2008-04-30 07:28:00,0.7765,0.7765,0.7765,0.7765,2400000.0
2008-04-30 07:29:00,0.7764,0.7764,0.7764,0.7764,66400000.0
2008-04-30 07:30:00,0.7764,0.7765,0.7764,0.7764,147200000.0
2008-04-30 07:31:00,0.7764,0.7764,0.7764,0.7764,59199999.0
2008-04-30 07:32:00,0.7764,0.7764,0.7763,0.7763,165599998.0
2008-04-30 07:33:00,0.7763,0.7763,0.7761,0.7763,81600000.0
2008-04-30 07:34:00,0.7763,0.7763,0.7763,0.7763,2400000.0
2008-04-30 07:35:00,0.7763,0.7763,0.7763,0.7763,4800000.0
2008-04-30 07:36:00,0.7763,0.7763,0.7763,0.7763,2400000.0
2008-04-30 07:37:00,0.7763,0.7763,0.7761,0.7763,100800000.0
2008-04-30 07:38:00,0.7763,0.7763,0.7762,0.7763,13600000.0
2008-04-30 07:39:00,0.7763,0.7763,0.7763,0.7763,12800000.0
2008-04-30 07:40:00,0.7763,0.7764,0.7763,0.7763,3200000.0
2008-04-30 07:41:00,0.7763,0.7763,0.7763,0.7763,8800000.0
2008-04-30 07:42:00,0.7763,0.7763,0.7763,0.7763,9600000.0
2008-04-30 07:43:00,0.7763,0.7763,0.7759,0.776,213599999.0
2008-04-30 07:44:00,0.776,0.7761,0.776,0.7761,117599997.0
2008-04-30 07:45:00,0.7761,0.7761,0.7761,0.7761,73600000.0
2008-04-30 07:46:00,0.7761,0.7761,0.7761,0.7761,30600000.0
2008-04-30 07:47:00,0.7761,0.7761,0.7757,0.7757,237199995.0
2008-04-30 07:48:00,0.7757,0.7758,0.7754,0.7755,289999996.0
2008-04-30 07:49:00,0.7756,0.7757,0.7755,0.7757,232800000.0
2008-04-30 07:50:00,0.7757,0.7757,0.7754,0.7754,257599998.0
2008-04-30 07:51:00,0.7754,0.7757,0.7754,0.7757,247199996.0
2008-04-30 07:52:00,0.7757,0.7757,0.7756,0.7756,118400000.0
2008-04-30 07:53:00,0.7756,0.7757,0.7756,0.7757,271999994.0
2008-04-30 07:54:00,0.7757,0.7758,0.7757,0.7758,52800000.0
2008-04-30 07:55:00,0.7758,0.7758,0.7758,0.7758,3200000.0
2008-04-30 07:56:00,0.7758,0.7758,0.7755,0.7757,101600000.0
2008-04-30 07:57:00,0.7757,0.7757,0.7756,0.7756,262400000.0
2008-04-30 07:58:00,0.7756,0.7756,0.7756,0.7756,39200001.0
2008-04-30 07:59:00,0.7756,0.7758,0.7756,0.7758,128799999.0
2008-04-30 08:00:00,0.7757,0.7757,0.7756,0.7756,115200000.0
2008-04-30 08:01:00,0.7756,0.7757,0.7755,0.7757,166399999.0
2008-04-30 08:02:00,0.77542,0.77548,0.77496,0.77548,173900000.0
2008-04-30 08:03:00,0.7757,0.7757,0.7754,0.7755,292000001.0
2008-04-30 08:04:00,0.7755,0.7756,0.7755,0.7756,117600001.0
2008-04-30 08:05:00,0.7756,0.7757,0.7756,0.7757,212800002.0
2008-04-30 08:06:00,0.7756,0.7757,0.7756,0.7757,713600016.0
2008-04-30 08:07:00,0.7756,0.7757,0.7756,0.7757,170400000.0
2008-04-30 08:08:00,0.7757,0.776,0.7757,0.776,562400000.0
2008-04-30 08:09:00,0.7759,0.776,0.7759,0.776,290399999.0
2008-04-30 08:10:00,0.776,0.776,0.7758,0.7758,210400000.0
2008-04-30 08:11:00,0.7758,0.7761,0.7758,0.776,766399995.0
2008-04-30 08:12:00,0.776,0.7763,0.776,0.7763,370400006.0
2008-04-30 08:13:00,0.7763,0.7764,0.7761,0.7761,196000000.0
2008-04-30 08:14:00,0.7761,0.7764,0.7761,0.7762,41100000.0
2008-04-30 08:15:00,0.7762,0.7762,0.7762,0.7762,4800000.0
2008-04-30 08:16:00,0.7762,0.7762,0.7762,0.7762,126000000.0
2008-04-30 08:17:00,0.7762,0.7765,0.7762,0.7762,86400000.0
2008-04-30 08:18:00,0.7762,0.7764,0.7762,0.7762,104400000.0
2008-04-30 08:19:00,0.7763,0.7763,0.7763,0.7763,144000000.0
2008-04-30 08:20:00,0.7764,0.7765,0.7764,0.7765,137599998.0
2008-04-30 08:21:00,0.7765,0.7766,0.7765,0.7765,96799999.0
2008-04-30 08:22:00,0.7766,0.7767,0.7766,0.7767,168800000.0
2008-04-30 08:23:00,0.7767,0.7768,0.7766,0.7767,256000000.0
2008-04-30 08:24:00,0.7767,0.7768,0.7766,0.7767,110400000.0
2008-04-30 08:25:00,0.7767,0.7767,0.7766,0.7766,56800000.0
2008-04-30 08:26:00,0.7767,0.7767,0.7764,0.7765,312000000.0
2008-04-30 08:27:00,0.7765,0.7765,0.7763,0.7763,96200000.0
2008-04-30 08:28:00,0.7763,0.7766,0.7763,0.7764,215200000.0
2008-04-30 08:29:00,0.7764,0.7765,0.7764,0.7765,76800000.0
2008-04-30 08:30:00,0.7765,0.7768,0.7765,0.7765,22000000.0
2008-04-30 08:31:00,0.7768,0.7768,0.7765,0.7768,7000000.0
2008-04-30 08:32:00,0.7768,0.7768,0.7768,0.7768,2700000.0
2008-04-30 08:33:00,0.7768,0.7771,0.7768,0.7771,285799999.0
2008-04-30 08:34:00,0.7771,0.7774,0.7771,0.7773,159200000.0
2008-04-30 08:35:00,0.7773,0.7774,0.7773,0.7774,178400000.0
2008-04-30 08:36:00,0.7774,0.7779,0.7774,0.7777,140000000.0
2008-04-30 08:37:00,0.7777,0.7777,0.7774,0.7775,256799998.0
2008-04-30 08:38:00,0.7775,0.7775,0.7772,0.7773,326199999.0
2008-04-30 08:39:00,0.7772,0.7772,0.7771,0.7772,275900002.0
2008-04-30 08:40:00,0.7772,0.7775,0.7772,0.7775,96700000.0
2008-04-30 08:41:00,0.7775,0.7777,0.7774,0.7776,214200000.0
2008-04-30 08:42:00,0.7777,0.7777,0.7772,0.7772,483900000.0
2008-04-30 08:43:00,0.7772,0.7774,0.7772,0.7774,331000000.0
2008-04-30 08:44:00,0.7774,0.7774,0.7771,0.7771,594299997.0
2008-04-30 08:45:00,0.7771,0.7772,0.7771,0.7771,267200001.0
2008-04-30 08:46:00,0.7771,0.7771,0.7767,0.7768,490599999.0
2008-04-30 08:47:00,0.7768,0.7769,0.7767,0.7767,119199999.0
2008-04-30 08:48:00,0.7768,0.7768,0.7766,0.7766,116800000.0
2008-04-30 08:49:00,0.7767,0.7767,0.7766,0.7766,49600000.0
2008-04-30 08:50:00,0.7766,0.7766,0.7765,0.7765,247200000.0
2008-04-30 08:51:00,0.7766,0.7767,0.7766,0.7767,366300000.0
2008-04-30 08:52:00,0.7767,0.7768,0.7767,0.7768,206400000.0
2008-04-30 08:53:00,0.7768,0.7769,0.7768,0.7768,132000000.0
2008-04-30 08:54:00,0.7768,0.7768,0.7766,0.7766,271800000.0
2008-04-30 08:55:00,0.7766,0.7768,0.7766,0.7767,205600000.0
2008-04-30 08:56:00,0.7769,0.777,0.7769,0.7769,118400000.0
2008-04-30 08:57:00,0.777,0.777,0.7768,0.777,37600000.0
2008-04-30 08:58:00,0.7771,0.7772,0.777,0.7771,198000001.0
2008-04-30 08:59:00,0.7771,0.77715,0.77675,0.77695,186500000.0
2008-04-30 09:00:00,0.77695,0.77715,0.77685,0.77695,264800000.0
2008-04-30 09:01:00,0.77695,0.77745,0.77695,0.77735,524700000.0
2008-04-30 09:02:00,0.77735,0.7775,0.7773,0.7775,97600000.0
2008-04-30 09:03:00,0.7775,0.7777,0.7775,0.7775,523200007.0
2008-04-30 09:04:00,0.7775,0.7779,0.7775,0.7777,281600000.0
2008-04-30 09:05:00,0.7777,0.7782,0.7777,0.7779,284700000.0
2008-04-30 09:06:00,0.778,0.7781,0.7776,0.7776,458399998.0
2008-04-30 09:07:00,0.7776,0.7777,0.77725,0.7774,299600000.0
2008-04-30 09:08:00,0.7773,0.7774,0.7771,0.7772,141700000.0
2008-04-30 09:09:00,0.7772,0.7774,0.7772,0.7773,80300000.0
2008-04-30 09:10:00,0.7773,0.7773,0.77725,0.7773,22300000.0
2008-04-30 09:11:00,0.7773,0.7773,0.7772,0.7773,42000000.0
2008-04-30 09:12:00,0.7773,0.7773,0.7772,0.7772,9600000.0
2008-04-30 09:13:00,0.7772,0.7774,0.7772,0.7772,22200000.0
2008-04-30 09:14:00,0.7772,0.7772,0.7772,0.7772,18000000.0
2008-04-30 09:15:00,0.7772,0.7772,0.7772,0.7772,20100000.0
2008-04-30 09:16:00,0.7772,0.7774,0.7771,0.7772,15100000.0
2008-04-30 09:17:00,0.7772,0.7773,0.7772,0.7772,7900000.0
2008-04-30 09:18:00,0.7773,0.7773,0.7772,0.7772,6000000.0
2008-04-30 09:19:00,0.7772,0.7773,0.7772,0.7773,47300000.0
2008-04-30 09:20:00,0.7773,0.7774,0.7773,0.7774,32500000.0
2008-04-30 09:21:00,0.7773,0.7776,0.7773,0.77735,69100000.0
2008-04-30 09:22:00,0.7775,0.7777,0.7773,0.7777,133000000.0
2008-04-30 09:23:00,0.7777,0.778,0.7776,0.7776,188900000.0
2008-04-30 09:24:00,0.7776,0.7777,0.7774,0.7774,123500000.0
2008-04-30 09:25:00,0.7774,0.7774,0.7772,0.7772,64700000.0
2008-04-30 09:26:00,0.7772,0.7774,0.7772,0.7773,37900000.0
2008-04-30 09:27:00,0.7773,0.7774,0.7773,0.7773,68300000.0
2008-04-30 09:28:00,0.7773,0.7774,0.7772,0.7773,74100000.0
2008-04-30 09:29:00,0.7773,0.7775,0.7772,0.7773,111200000.0
2008-04-30 09:30:00,0.7773,0.7776,0.7773,0.7776,18300000.0
2008-04-30 09:31:00,0.7776,0.7776,0.7772,0.7772,19700000.0
2008-04-30 09:32:00,0.7772,0.7772,0.7772,0.7772,16200000.0
2008-04-30 09:33:00,0.7772,0.7773,0.7772,0.7773,4500000.0
2008-04-30 09:34:00,0.7773,0.7773,0.7767,0.7768,193100000.0
2008-04-30 09:35:00,0.7768,0.7769,0.7768,0.7769,14800000.0
2008-04-30 09:36:00,0.7768,0.7772,0.7768,0.777,31600000.0
2008-04-30 09:37:00,0.777,0.77705,0.777,0.777,31800000.0
2008-04-30 09:38:00,0.777,0.777,0.7769,0.7769,67400000.0
2008-04-30 09:39:00,0.7769,0.7769,0.7767,0.7769,116800000.0
2008-04-30 09:40:00,0.7769,0.7769,0.7768,0.7768,72000000.0
2008-04-30 09:41:00,0.7768,0.777,0.7768,0.7768,98400000.0
2008-04-30 09:42:00,0.7768,0.7768,0.7768,0.7768,18000000.0
2008-04-30 09:43:00,0.7768,0.77685,0.7768,0.7768,27300000.0
2008-04-30 09:44:00,0.7767,0.7768,0.77665,0.77665,10800000.0
2008-04-30 09:45:00,0.7767,0.77675,0.7767,0.77675,8800000.0
2008-04-30 09:46:00,0.77675,0.7768,0.77675,0.7768,7900000.0
2008-04-30 09:47:00,0.7769,0.7769,0.7767,0.7769,15800000.0
2008-04-30 09:48:00,0.7767,0.777,0.7767,0.7768,22500000.0
2008-04-30 09:49:00,0.7768,0.7768,0.7767,0.7768,25100000.0
2008-04-30 09:50:00,0.7768,0.777,0.7768,0.777,5200000.0
2008-04-30 09:51:00,0.777,0.777,0.77655,0.7769,62100000.0
2008-04-30 09:52:00,0.7769,0.7769,0.7769,0.7769,24100000.0
2008-04-30 09:53:00,0.7769,0.7771,0.7768,0.7771,107900000.0
2008-04-30 09:54:00,0.7771,0.7772,0.7771,0.7771,75800000.0
2008-04-30 09:55:00,0.7771,0.7772,0.777,0.777,87300000.0
2008-04-30 09:56:00,0.777,0.777,0.7769,0.777,46700000.0
2008-04-30 09:57:00,0.777,0.7774,0.777,0.7774,66700000.0
2008-04-30 09:58:00,0.7772,0.7772,0.7771,0.7771,22500000.0
2008-04-30 09:59:00,0.7771,0.7771,0.7767,0.7768,56600000.0
2008-04-30 10:00:00,0.7768,0.77685,0.77645,0.7766,35600000.0
2008-04-30 10:01:00,0.7766,0.7766,0.77635,0.7764,45200000.0
2008-04-30 10:02:00,0.77635,0.77635,0.7762,0.7762,5700000.0
2008-04-30 10:03:00,0.7763,0.7763,0.77585,0.776,8000000.0
2008-04-30 10:04:00,0.776,0.7763,0.77595,0.77605,65800000.0
2008-04-30 10:05:00,0.7759,0.77605,0.7756,0.7757,69100000.0
2008-04-30 10:06:00,0.7757,0.7759,0.7756,0.7759,94300000.0
2008-04-30 10:07:00,0.7759,0.7762,0.7759,0.7762,22300000.0
2008-04-30 10:08:00,0.7762,0.77625,0.7761,0.7762,16100000.0
2008-04-30 10:09:00,0.77625,0.7764,0.7762,0.7764,17700000.0
2008-04-30 10:10:00,0.7764,0.7764,0.7762,0.7762,43400000.0
2008-04-30 10:11:00,0.7762,0.7762,0.7761,0.7761,53900000.0
2008-04-30 10:12:00,0.7761,0.7762,0.7761,0.7762,58500000.0
2008-04-30 10:13:00,0.7763,0.77635,0.7761,0.77615,43900000.0
2008-04-30 10:14:00,0.77615,0.77645,0.77615,0.77635,82400000.0
2008-04-30 10:15:00,0.77635,0.77645,0.77635,0.77645,6400000.0
2008-04-30 10:16:00,0.77645,0.77645,0.7762,0.7763,21400000.0
2008-04-30 10:17:00,0.7763,0.7763,0.7763,0.7763,800000.0
2008-04-30 10:18:00,0.7763,0.77635,0.7763,0.7763,8500000.0
2008-04-30 10:19:00,0.77635,0.7766,0.7763,0.77635,9100000.0
2008-04-30 10:20:00,0.77635,0.7769,0.77635,0.7766,43200000.0
2008-04-30 10:21:00,0.7767,0.777,0.7766,0.7769,168200000.0
2008-04-30 10:22:00,0.7769,0.7771,0.77675,0.777,79900000.0
2008-04-30 10:23:00,0.77695,0.77695,0.77655,0.77655,69800000.0
2008-04-30 10:24:00,0.7766,0.7767,0.7766,0.77665,59500000.0
2008-04-30 10:25:00,0.77635,0.77673,0.77633,0.77633,54000000.0
2008-04-30 10:26:00,0.7767,0.77675,0.7766,0.7766,75300000.0
2008-04-30 10:27:00,0.7766,0.7767,0.77635,0.7764,79400000.0
2008-04-30 10:28:00,0.77645,0.77655,0.77625,0.7764,55600000.0
2008-04-30 10:29:00,0.77645,0.77655,0.77645,0.77655,5000000.0
2008-04-30 10:30:00,0.7765,0.7766,0.7765,0.7766,18200000.0
2008-04-30 10:31:00,0.7765,0.77665,0.7765,0.77665,70000000.0
2008-04-30 10:32:00,0.77665,0.77665,0.7764,0.7764,85500000.0
2008-04-30 10:33:00,0.77635,0.77635,0.77625,0.77635,16200000.0
2008-04-30 10:34:00,0.77625,0.7763,0.77615,0.7762,12900000.0
2008-04-30 10:35:00,0.77615,0.7763,0.77615,0.77625,17400000.0
2008-04-30 10:36:00,0.77625,0.77635,0.77605,0.7761,52500000.0
2008-04-30 10:37:00,0.7761,0.7762,0.77575,0.77575,31200000.0
2008-04-30 10:38:00,0.77575,0.7759,0.7757,0.7758,18800000.0
2008-04-30 10:39:00,0.77575,0.776,0.77575,0.7759,81000000.0
2008-04-30 10:40:00,0.7759,0.7761,0.7759,0.7761,56300000.0
2008-04-30 10:41:00,0.7761,0.7761,0.776,0.776,74800000.0
2008-04-30 10:42:00,0.7761,0.7761,0.776,0.776,60100000.0
2008-04-30 10:43:00,0.77605,0.7763,0.77605,0.7762,92300000.0
2008-04-30 10:44:00,0.7762,0.7763,0.77615,0.7762,52000000.0
2008-04-30 10:45:00,0.77615,0.7763,0.7761,0.77615,29600000.0
2008-04-30 10:46:00,0.7762,0.7763,0.7762,0.7763,9400000.0
2008-04-30 10:47:00,0.7763,0.77635,0.77625,0.77635,32600000.0
2008-04-30 10:48:00,0.77635,0.7765,0.77635,0.77635,39100000.0
2008-04-30 10:49:00,0.7764,0.77655,0.77635,0.77645,53700000.0
2008-04-30 10:50:00,0.7764,0.77655,0.7764,0.7765,8500000.0
2008-04-30 10:51:00,0.7766,0.77665,0.7765,0.77655,33100000.0
2008-04-30 10:52:00,0.77655,0.77685,0.77655,0.77685,45900000.0
2008-04-30 10:53:00,0.77685,0.7769,0.7765,0.7765,29200000.0
2008-04-30 10:54:00,0.77655,0.77655,0.77635,0.7764,42400000.0
2008-04-30 10:55:00,0.7764,0.7765,0.7764,0.7765,6100000.0
2008-04-30 10:56:00,0.7765,0.7765,0.7765,0.7765,400000.0
2008-04-30 10:57:00,0.7765,0.7765,0.7765,0.7765,10400000.0
2008-04-30 10:58:00,0.7765,0.77685,0.7765,0.7767,55000000.0
2008-04-30 10:59:00,0.7767,0.7768,0.7767,0.7768,167600000.0
2008-04-30 11:00:00,0.7768,0.77725,0.7765,0.7768,205000000.0
2008-04-30 11:01:00,0.77685,0.77685,0.7765,0.7765,18200000.0
2008-04-30 11:02:00,0.7764,0.7766,0.77635,0.77655,20900000.0
2008-04-30 11:03:00,0.7765,0.7767,0.77625,0.7764,33800000.0
2008-04-30 11:04:00,0.77635,0.7767,0.77625,0.7767,31800000.0
2008-04-30 11:05:00,0.7767,0.77735,0.77645,0.77705,165100000.0
2008-04-30 11:06:00,0.77705,0.7771,0.7767,0.77695,96200000.0
2008-04-30 11:07:00,0.7771,0.77715,0.77685,0.77685,80000000.0
2008-04-30 11:08:00,0.77685,0.7769,0.7768,0.7768,57300000.0
2008-04-30 11:09:00,0.77685,0.77715,0.77675,0.777,63500000.0
2008-04-30 11:10:00,0.7769,0.77715,0.7769,0.777,74400000.0
2008-04-30 11:11:00,0.77715,0.77715,0.7769,0.777,126100000.0
2008-04-30 11:12:00,0.777,0.7772,0.777,0.7772,39000000.0
2008-04-30 11:13:00,0.7772,0.7773,0.7771,0.7773,71100000.0
2008-04-30 11:14:00,0.7773,0.77745,0.7772,0.7772,58600000.0
2008-04-30 11:15:00,0.77725,0.7775,0.7771,0.7774,234300000.0
2008-04-30 11:16:00,0.7774,0.7775,0.7771,0.7774,70900000.0
2008-04-30 11:17:00,0.7773,0.7775,0.77715,0.77745,164900000.0
2008-04-30 11:18:00,0.77745,0.77755,0.77745,0.77745,19000000.0
2008-04-30 11:19:00,0.7776,0.7776,0.7775,0.7775,46900000.0
2008-04-30 11:20:00,0.7775,0.7775,0.7775,0.7775,13800000.0
2008-04-30 11:21:00,0.7775,0.77755,0.7775,0.77755,11500000.0
2008-04-30 11:22:00,0.77755,0.77765,0.77755,0.77765,2100000.0
2008-04-30 11:23:00,0.77755,0.77755,0.7775,0.77755,5300000.0
2008-04-30 11:24:00,0.77755,0.7776,0.77755,0.77755,20300000.0
2008-04-30 11:25:00,0.77755,0.77755,0.77745,0.7775,12400000.0
2008-04-30 11:26:00,0.7775,0.77765,0.7775,0.77755,20100000.0
2008-04-30 11:27:00,0.7776,0.7777,0.77755,0.7776,50800000.0
2008-04-30 11:28:00,0.77755,0.7776,0.7775,0.7776,35200000.0
2008-04-30 11:29:00,0.77755,0.7777,0.7775,0.77755,21500000.0
2008-04-30 11:30:00,0.7776,0.7776,0.7775,0.7775,4000000.0
2008-04-30 11:31:00,0.7775,0.77755,0.7775,0.77755,2300000.0
2008-04-30 11:32:00,0.7775,0.7775,0.7772,0.77725,24300000.0
2008-04-30 11:33:00,0.7773,0.77735,0.77695,0.77715,48100000.0
2008-04-30 11:34:00,0.7772,0.77725,0.7771,0.77715,22500000.0
2008-04-30 11:35:00,0.7771,0.77715,0.77705,0.77705,21900000.0
2008-04-30 11:36:00,0.7771,0.7771,0.7767,0.77675,54800000.0
2008-04-30 11:37:00,0.7768,0.7768,0.7766,0.77675,35800000.0
2008-04-30 11:38:00,0.77675,0.77675,0.77665,0.77665,14900000.0
2008-04-30 11:39:00,0.77665,0.77665,0.77645,0.7766,64400000.0
2008-04-30 11:40:00,0.7766,0.7766,0.77645,0.7765,22500000.0
2008-04-30 11:41:00,0.7765,0.77675,0.77645,0.77655,166500000.0
2008-04-30 11:42:00,0.77655,0.77665,0.7765,0.77665,33600000.0
2008-04-30 11:43:00,0.77665,0.7767,0.7765,0.7766,62400000.0
2008-04-30 11:44:00,0.77665,0.77665,0.77655,0.7766,20700000.0
2008-04-30 11:45:00,0.77655,0.7768,0.77655,0.77655,81500000.0
2008-04-30 11:46:00,0.77655,0.77655,0.7765,0.77655,8100000.0
2008-04-30 11:47:00,0.77655,0.77655,0.77655,0.77655,4200000.0
2008-04-30 11:48:00,0.77655,0.77725,0.77655,0.7771,49100000.0
2008-04-30 11:49:00,0.77705,0.77705,0.7766,0.7766,18900000.0
2008-04-30 11:50:00,0.77665,0.77675,0.77665,0.77675,3400000.0
2008-04-30 11:51:00,0.77675,0.77705,0.77665,0.77705,25500000.0
2008-04-30 11:52:00,0.777,0.77705,0.777,0.77705,42400000.0
2008-04-30 11:53:00,0.77705,0.7771,0.77695,0.7771,34300000.0
2008-04-30 11:54:00,0.7771,0.77715,0.77695,0.77715,14100000.0
2008-04-30 11:55:00,0.77715,0.77715,0.77715,0.77715,800000.0
2008-04-30 11:56:00,0.77715,0.77715,0.77665,0.77675,5300000.0
2008-04-30 11:57:00,0.77685,0.7769,0.7767,0.7767,3800000.0
2008-04-30 11:58:00,0.7767,0.77675,0.77665,0.7767,14200000.0
2008-04-30 11:59:00,0.7767,0.777,0.77665,0.77665,18000000.0
2008-04-30 12:00:00,0.7769,0.7769,0.77635,0.7765,12400000.0
2008-04-30 12:01:00,0.7765,0.777,0.7765,0.77695,10200000.0
2008-04-30 12:02:00,0.77695,0.777,0.77645,0.77655,9800000.0
2008-04-30 12:03:00,0.7766,0.77695,0.7766,0.7768,3600000.0
2008-04-30 12:04:00,0.7768,0.777,0.7767,0.77675,35100000.0
2008-04-30 12:05:00,0.7767,0.7767,0.7765,0.7765,18600000.0
2008-04-30 12:06:00,0.77655,0.77655,0.77655,0.77655,1800000.0
2008-04-30 12:07:00,0.7768,0.7768,0.77655,0.7768,35700000.0
2008-04-30 12:08:00,0.7767,0.7767,0.7767,0.7767,400000.0
2008-04-30 12:09:00,0.7767,0.7767,0.7767,0.7767,3200000.0
2008-04-30 12:10:00,0.7766,0.7766,0.7761,0.77615,38200000.0
2008-04-30 12:11:00,0.77615,0.7762,0.77615,0.77615,53700000.0
2008-04-30 12:12:00,0.77615,0.77615,0.776,0.77615,10100000.0
2008-04-30 12:13:00,0.77615,0.77615,0.77615,0.77615,7500000.0
2008-04-30 12:14:00,0.7761,0.7761,0.77605,0.7761,2000000.0
2008-04-30 12:15:00,0.77615,0.77615,0.7761,0.7761,4300000.0
2008-04-30 12:16:00,0.7761,0.7765,0.7761,0.7762,92800000.0
2008-04-30 12:17:00,0.7762,0.7763,0.77605,0.77605,7800000.0
2008-04-30 12:18:00,0.77615,0.7762,0.77605,0.7762,11100000.0
2008-04-30 12:19:00,0.7762,0.77625,0.7762,0.7762,2800000.0
2008-04-30 12:20:00,0.7762,0.7762,0.77605,0.77605,2000000.0
2008-04-30 12:21:00,0.77605,0.77605,0.77595,0.776,10800000.0
2008-04-30 12:22:00,0.77595,0.77595,0.77595,0.77595,2600000.0
2008-04-30 12:23:00,0.77575,0.7759,0.7757,0.7759,10200000.0
2008-04-30 12:24:00,0.7759,0.776,0.7759,0.776,35200000.0
2008-04-30 12:25:00,0.77572,0.77572,0.7753,0.7756,23400000.0
2008-04-30 12:26:00,0.77615,0.77625,0.776,0.776,2800000.0
2008-04-30 12:27:00,0.77605,0.7761,0.776,0.77605,9700000.0
2008-04-30 12:28:00,0.7761,0.7762,0.7761,0.77615,3600000.0
2008-04-30 12:29:00,0.77615,0.7762,0.77615,0.77615,2400000.0
2008-04-30 12:30:00,0.77625,0.7765,0.77625,0.7764,15900000.0
2008-04-30 12:31:00,0.77645,0.7767,0.77645,0.7767,17400000.0
2008-04-30 12:32:00,0.7767,0.7767,0.77645,0.77645,21700000.0
2008-04-30 12:33:00,0.7765,0.77665,0.77645,0.7765,15800000.0
2008-04-30 12:34:00,0.77665,0.77665,0.7764,0.77645,16800000.0
2008-04-30 12:35:00,0.77645,0.77655,0.77635,0.77635,8400000.0
2008-04-30 12:36:00,0.77635,0.7764,0.77635,0.7764,1200000.0
2008-04-30 12:37:00,0.7764,0.7764,0.77635,0.7764,4200000.0
2008-04-30 12:38:00,0.77596,0.77639,0.77596,0.77616,13900000.0
2008-04-30 12:39:00,0.7764,0.77655,0.7764,0.77655,13300000.0
2008-04-30 12:40:00,0.77655,0.77665,0.77645,0.7765,4400000.0
2008-04-30 12:41:00,0.7765,0.7765,0.77635,0.77635,7900000.0
2008-04-30 12:42:00,0.77635,0.77635,0.7761,0.7761,9900000.0
2008-04-30 12:43:00,0.7762,0.7762,0.7759,0.77595,9700000.0
2008-04-30 12:44:00,0.77595,0.77605,0.77585,0.77585,5300000.0
2008-04-30 12:45:00,0.77585,0.77585,0.7758,0.77585,7000000.0
2008-04-30 12:46:00,0.7759,0.77595,0.77585,0.7759,21700000.0
2008-04-30 12:47:00,0.77585,0.7759,0.77585,0.7759,1900000.0
2008-04-30 12:48:00,0.77551,0.77573,0.77548,0.77557,40300000.0
2008-04-30 12:49:00,0.7759,0.77595,0.7759,0.7759,8700000.0
2008-04-30 12:50:00,0.7759,0.7761,0.77585,0.7761,10300000.0
2008-04-30 12:51:00,0.77605,0.7761,0.77605,0.7761,4600000.0
2008-04-30 12:52:00,0.77605,0.77605,0.77605,0.77605,4600000.0
2008-04-30 12:53:00,0.77605,0.77615,0.77605,0.77605,7200000.0
2008-04-30 12:54:00,0.77605,0.77605,0.77605,0.77605,1100000.0
2008-04-30 12:55:00,0.77605,0.7768,0.77605,0.7767,26900000.0
2008-04-30 12:56:00,0.7768,0.77685,0.776,0.77615,70900000.0
2008-04-30 12:57:00,0.77625,0.7763,0.77615,0.7763,22300000.0
2008-04-30 12:58:00,0.7763,0.77635,0.7763,0.77635,5500000.0
2008-04-30 12:59:00,0.77635,0.7766,0.77635,0.77645,6300000.0
2008-04-30 13:00:00,0.7767,0.77675,0.7765,0.77675,14700000.0
2008-04-30 13:01:00,0.77675,0.77695,0.77675,0.7769,6700000.0
2008-04-30 13:02:00,0.777,0.7771,0.77695,0.77695,54800000.0
2008-04-30 13:03:00,0.777,0.777,0.77695,0.777,2200000.0
2008-04-30 13:04:00,0.777,0.7773,0.777,0.7773,9200000.0
2008-04-30 13:05:00,0.7773,0.7774,0.7773,0.7774,600000.0
2008-04-30 13:06:00,0.7773,0.7773,0.77705,0.77705,23600000.0
2008-04-30 13:07:00,0.777,0.77715,0.77695,0.77715,22400000.0
2008-04-30 13:08:00,0.7771,0.77715,0.7769,0.7771,44000000.0
2008-04-30 13:09:00,0.77705,0.77705,0.77695,0.77695,1900000.0
2008-04-30 13:10:00,0.77705,0.7772,0.77705,0.7772,3100000.0
2008-04-30 13:11:00,0.7772,0.7772,0.77695,0.77705,15000000.0
2008-04-30 13:12:00,0.77705,0.77705,0.77705,0.77705,2000000.0
2008-04-30 13:13:00,0.77705,0.7771,0.77705,0.77705,1900000.0
2008-04-30 13:14:00,0.77705,0.77705,0.77685,0.77685,10300000.0
2008-04-30 13:15:00,0.77685,0.7775,0.77685,0.77735,61100000.0
2008-04-30 13:16:00,0.77735,0.7776,0.77735,0.7776,13600000.0
2008-04-30 13:17:00,0.77735,0.7777,0.77735,0.7775,90300000.0
2008-04-30 13:18:00,0.77745,0.7775,0.77725,0.77735,31800000.0
2008-04-30 13:19:00,0.77735,0.7774,0.77715,0.77735,30600000.0
2008-04-30 13:20:00,0.7775,0.77765,0.7775,0.7776,15900000.0
2008-04-30 13:21:00,0.77765,0.7778,0.77765,0.77775,12700000.0
2008-04-30 13:22:00,0.77765,0.7777,0.77725,0.7773,31600000.0
2008-04-30 13:23:00,0.7772,0.77775,0.7771,0.77775,84900000.0
2008-04-30 13:24:00,0.77775,0.77785,0.77775,0.77775,4400000.0
2008-04-30 13:25:00,0.7778,0.77795,0.7778,0.77795,8800000.0
2008-04-30 13:26:00,0.77795,0.77805,0.77795,0.77795,18200000.0
2008-04-30 13:27:00,0.77795,0.778,0.77785,0.7779,3800000.0
2008-04-30 13:28:00,0.7779,0.77805,0.77755,0.77755,35900000.0
2008-04-30 13:29:00,0.77755,0.77755,0.7775,0.7775,4900000.0
2008-04-30 13:30:00,0.7775,0.7776,0.77745,0.77755,15500000.0
2008-04-30 13:31:00,0.77755,0.77755,0.7775,0.7775,6500000.0
2008-04-30 13:32:00,0.7775,0.77755,0.7774,0.77745,25800000.0
2008-04-30 13:33:00,0.7774,0.77745,0.7774,0.77745,31100000.0
2008-04-30 13:34:00,0.77745,0.77745,0.77685,0.777,51200000.0
2008-04-30 13:35:00,0.7769,0.77715,0.7769,0.77715,12100000.0
2008-04-30 13:36:00,0.77715,0.7772,0.77715,0.77715,2400000.0
2008-04-30 13:37:00,0.7771,0.77715,0.7768,0.777,103200000.0
2008-04-30 13:38:00,0.7771,0.7773,0.7771,0.77725,8100000.0
2008-04-30 13:39:00,0.77725,0.7774,0.7772,0.7773,18500000.0
2008-04-30 13:40:00,0.77725,0.7778,0.7772,0.77775,110700000.0
2008-04-30 13:41:00,0.77775,0.77775,0.7775,0.77765,71300000.0
2008-04-30 13:42:00,0.77755,0.77755,0.7775,0.7775,10400000.0
2008-04-30 13:43:00,0.77741,0.77752,0.7771,0.7771,93800000.0
2008-04-30 13:44:00,0.7775,0.7776,0.7775,0.77755,8500000.0
2008-04-30 13:45:00,0.77755,0.77755,0.7775,0.7775,46100000.0
2008-04-30 13:46:00,0.7775,0.7775,0.77725,0.77725,52000000.0
2008-04-30 13:47:00,0.7774,0.7775,0.7773,0.77745,24600000.0
2008-04-30 13:48:00,0.7773,0.77745,0.77725,0.7774,12900000.0
2008-04-30 13:49:00,0.77735,0.77735,0.7771,0.77715,24200000.0
2008-04-30 13:50:00,0.77715,0.77765,0.77715,0.77755,21400000.0
2008-04-30 13:51:00,0.77755,0.77755,0.77725,0.7773,19000000.0
2008-04-30 13:52:00,0.77715,0.7772,0.7769,0.777,31700000.0
2008-04-30 13:53:00,0.777,0.77715,0.77695,0.77715,16100000.0
2008-04-30 13:54:00,0.77715,0.77715,0.7771,0.7771,10200000.0
2008-04-30 13:55:00,0.77715,0.7772,0.7771,0.77715,11400000.0
2008-04-30 13:56:00,0.77725,0.77725,0.77705,0.77715,6200000.0
2008-04-30 13:57:00,0.77715,0.77715,0.7771,0.7771,2000000.0
2008-04-30 13:58:00,0.777,0.777,0.777,0.777,5300000.0
2008-04-30 13:59:00,0.777,0.7773,0.777,0.7773,15600000.0
2008-04-30 14:00:00,0.7773,0.77745,0.77725,0.77745,21800000.0
2008-04-30 14:01:00,0.7774,0.7775,0.7774,0.7775,11600000.0
2008-04-30 14:02:00,0.7775,0.7776,0.77745,0.77745,7500000.0
2008-04-30 14:03:00,0.77745,0.7775,0.7774,0.77745,8600000.0
2008-04-30 14:04:00,0.7776,0.7776,0.77755,0.77755,4000000.0
2008-04-30 14:05:00,0.77755,0.77755,0.7773,0.77745,6800000.0
2008-04-30 14:06:00,0.77745,0.77745,0.7771,0.7771,23500000.0
2008-04-30 14:07:00,0.7771,0.7771,0.7771,0.7771,7500000.0
2008-04-30 14:08:00,0.77715,0.7773,0.77715,0.77715,6300000.0
2008-04-30 14:09:00,0.77725,0.77725,0.7772,0.7772,2700000.0
2008-04-30 14:10:00,0.77715,0.77715,0.77715,0.77715,23900000.0
2008-04-30 14:11:00,0.77715,0.77725,0.77715,0.77725,4700000.0
2008-04-30 14:12:00,0.77725,0.77725,0.77725,0.77725,5000000.0
2008-04-30 14:13:00,0.77725,0.77735,0.7771,0.7771,14700000.0
2008-04-30 14:14:00,0.7771,0.7771,0.7769,0.7769,36500000.0
2008-04-30 14:15:00,0.7769,0.7773,0.7768,0.777,137500000.0
2008-04-30 14:16:00,0.77695,0.77705,0.77695,0.77705,54800000.0
2008-04-30 14:17:00,0.77705,0.77725,0.77705,0.7772,61799999.0
2008-04-30 14:18:00,0.7772,0.7773,0.77695,0.777,17900000.0
2008-04-30 14:19:00,0.77705,0.77705,0.77695,0.77695,5400000.0
2008-04-30 14:20:00,0.77695,0.7771,0.77695,0.77705,7200000.0
2008-04-30 14:21:00,0.7771,0.77735,0.7771,0.7773,26600000.0
2008-04-30 14:22:00,0.77725,0.77725,0.7772,0.7772,10100000.0
2008-04-30 14:23:00,0.7772,0.77725,0.7772,0.77725,8800000.0
2008-04-30 14:24:00,0.77668,0.77722,0.77649,0.77695,34300000.0
2008-04-30 14:25:00,0.77715,0.7772,0.77715,0.7772,2200000.0
2008-04-30 14:26:00,0.7772,0.7772,0.7772,0.7772,14100000.0
2008-04-30 14:27:00,0.7772,0.77745,0.7772,0.77745,27300000.0
2008-04-30 14:28:00,0.7775,0.77795,0.7775,0.7779,132700000.0
2008-04-30 14:29:00,0.7781,0.7782,0.7774,0.7775,49300000.0
2008-04-30 14:30:00,0.7775,0.7779,0.7772,0.7777,194000000.0
2008-04-30 14:31:00,0.77775,0.7781,0.7777,0.7781,102100000.0
2008-04-30 14:32:00,0.77815,0.7797,0.7781,0.7795,151700000.0
2008-04-30 14:33:00,0.77945,0.77995,0.7792,0.77955,223900000.0
2008-04-30 14:34:00,0.77955,0.77975,0.7793,0.7793,130100000.0
2008-04-30 14:35:00,0.77925,0.7794,0.77915,0.77935,84900000.0
2008-04-30 14:36:00,0.77935,0.7794,0.77905,0.7792,85800000.0
2008-04-30 14:37:00,0.77925,0.77925,0.7787,0.7788,75100000.0
2008-04-30 14:38:00,0.7787,0.77875,0.77805,0.7786,75200000.0
2008-04-30 14:39:00,0.7786,0.7788,0.7786,0.77865,15200000.0
2008-04-30 14:40:00,0.77865,0.779,0.77855,0.77885,34200000.0
2008-04-30 14:41:00,0.7789,0.779,0.77885,0.779,39700000.0
2008-04-30 14:42:00,0.779,0.77905,0.77875,0.779,56100000.0
2008-04-30 14:43:00,0.779,0.779,0.7789,0.77895,7400000.0
2008-04-30 14:44:00,0.77895,0.77895,0.77875,0.7789,31500000.0
2008-04-30 14:45:00,0.7789,0.7789,0.77875,0.7789,9600000.0
2008-04-30 14:46:00,0.77885,0.7791,0.77885,0.7791,45500000.0
2008-04-30 14:47:00,0.7791,0.77915,0.7788,0.77885,97800000.0
2008-04-30 14:48:00,0.77885,0.77915,0.7788,0.77915,88100000.0
2008-04-30 14:49:00,0.77915,0.77955,0.77915,0.7793,139800000.0
2008-04-30 14:50:00,0.7795,0.77955,0.77935,0.77955,97600000.0
2008-04-30 14:51:00,0.7797,0.77985,0.77955,0.7796,111500000.0
2008-04-30 14:52:00,0.7796,0.7807,0.77955,0.78065,203400000.0
2008-04-30 14:53:00,0.7806,0.78135,0.78055,0.78115,276400000.0
2008-04-30 14:54:00,0.78115,0.78115,0.7806,0.78085,101800000.0
2008-04-30 14:55:00,0.78075,0.7809,0.7806,0.7808,166500000.0
2008-04-30 14:56:00,0.7808,0.78105,0.78075,0.7809,104700000.0
2008-04-30 14:57:00,0.7809,0.78095,0.7807,0.7808,38700000.0
2008-04-30 14:58:00,0.78075,0.7809,0.78065,0.7807,71700000.0
2008-04-30 14:59:00,0.7807,0.7809,0.7806,0.7807,80100000.0
2008-04-30 15:00:00,0.7807,0.78075,0.78065,0.7807,86800000.0
2008-04-30 15:01:00,0.78065,0.78065,0.78045,0.7805,62000000.0
2008-04-30 15:02:00,0.7805,0.7807,0.7805,0.7805,56500000.0
2008-04-30 15:03:00,0.7805,0.7807,0.7804,0.7804,69100000.0
2008-04-30 15:04:00,0.7804,0.7804,0.78005,0.7801,69900000.0
2008-04-30 15:05:00,0.7801,0.7802,0.78,0.7801,15100000.0
2008-04-30 15:06:00,0.7801,0.7801,0.78005,0.78005,4000000.0
2008-04-30 15:07:00,0.78,0.78,0.78,0.78,17800000.0
2008-04-30 15:08:00,0.77956,0.78,0.77952,0.77972,5200000.0
2008-04-30 15:09:00,0.7802,0.7802,0.78,0.78005,45200000.0
2008-04-30 15:10:00,0.78,0.7801,0.78,0.7801,48400000.0
2008-04-30 15:11:00,0.7801,0.7802,0.7801,0.7802,110800000.0
2008-04-30 15:12:00,0.7802,0.7802,0.7801,0.7801,18900000.0
2008-04-30 15:13:00,0.7801,0.78015,0.77965,0.78005,46700000.0
2008-04-30 15:14:00,0.78005,0.78025,0.78,0.78,54200000.0
2008-04-30 15:15:00,0.78,0.78015,0.78,0.78,168100000.0
2008-04-30 15:16:00,0.78,0.78,0.77965,0.77965,44000000.0
2008-04-30 15:17:00,0.77965,0.77995,0.7796,0.7798,39500000.0
2008-04-30 15:18:00,0.7798,0.77985,0.7797,0.77975,40300000.0
2008-04-30 15:19:00,0.7799,0.77995,0.77985,0.77995,22900000.0
2008-04-30 15:20:00,0.77995,0.78015,0.77995,0.78,70200000.0
2008-04-30 15:21:00,0.78,0.78,0.7796,0.77975,135100000.0
2008-04-30 15:22:00,0.7797,0.7798,0.77965,0.7798,59900000.0
2008-04-30 15:23:00,0.7798,0.7799,0.77975,0.7798,61200000.0
2008-04-30 15:24:00,0.7798,0.77995,0.7798,0.77985,12500000.0
2008-04-30 15:25:00,0.7798,0.7799,0.7798,0.7798,47300000.0
2008-04-30 15:26:00,0.77975,0.7799,0.77975,0.7799,42100000.0
2008-04-30 15:27:00,0.7799,0.78005,0.7798,0.78,81800000.0
2008-04-30 15:28:00,0.77995,0.7801,0.77995,0.7801,87600000.0
2008-04-30 15:29:00,0.7801,0.7803,0.7801,0.7803,98900000.0
2008-04-30 15:30:00,0.7803,0.7803,0.7801,0.7801,14450000.0
2008-04-30 15:31:00,0.7801,0.7802,0.78005,0.78015,109600000.0
2008-04-30 15:32:00,0.7802,0.78035,0.78015,0.78035,52200000.0
2008-04-30 15:33:00,0.78035,0.78065,0.78035,0.7806,67800000.0
2008-04-30 15:34:00,0.78055,0.7808,0.78045,0.7807,112000000.0
2008-04-30 15:35:00,0.7807,0.7807,0.78045,0.78045,5300000.0
2008-04-30 15:36:00,0.78045,0.7805,0.78035,0.78045,64300000.0
2008-04-30 15:37:00,0.7805,0.7805,0.7804,0.78045,33500000.0
2008-04-30 15:38:00,0.7805,0.7806,0.7805,0.7805,179200000.0
2008-04-30 15:39:00,0.78045,0.7805,0.78035,0.7804,43400000.0
2008-04-30 15:40:00,0.7804,0.7805,0.78035,0.78035,46300000.0
2008-04-30 15:41:00,0.78035,0.7804,0.78005,0.78005,54800000.0
2008-04-30 15:42:00,0.7801,0.7802,0.78005,0.7801,4000000.0
2008-04-30 15:43:00,0.78005,0.7801,0.78005,0.7801,1200000.0
2008-04-30 15:44:00,0.78005,0.78005,0.78,0.78,1600000.0
2008-04-30 15:45:00,0.7803,0.7803,0.7796,0.7801,101000000.0
2008-04-30 15:46:00,0.7801,0.7802,0.77995,0.77995,32500000.0
2008-04-30 15:47:00,0.78,0.7802,0.77995,0.78015,39100000.0
2008-04-30 15:48:00,0.7801,0.7802,0.78005,0.78015,55800000.0
2008-04-30 15:49:00,0.7803,0.7805,0.78,0.7802,113400000.0
2008-04-30 15:50:00,0.7802,0.7804,0.78015,0.78025,66900000.0
2008-04-30 15:51:00,0.78025,0.78045,0.7802,0.78025,79700000.0
2008-04-30 15:52:00,0.78025,0.7804,0.7802,0.78035,30600000.0
2008-04-30 15:53:00,0.7804,0.7804,0.78025,0.78035,12200000.0
2008-04-30 15:54:00,0.7803,0.7804,0.7803,0.7804,28900000.0
2008-04-30 15:55:00,0.78035,0.7804,0.78025,0.7803,21700000.0
2008-04-30 15:56:00,0.7803,0.7803,0.7802,0.78025,25300000.0
2008-04-30 15:57:00,0.7802,0.7803,0.7802,0.7802,188500000.0
2008-04-30 15:58:00,0.7802,0.7802,0.78,0.78,31500000.0
2008-04-30 15:59:00,0.77995,0.7801,0.77965,0.7799,161200000.0
2008-04-30 16:00:00,0.7799,0.7803,0.7799,0.7802,166200000.0
2008-04-30 16:01:00,0.78015,0.7803,0.78005,0.7801,138000000.0
2008-04-30 16:02:00,0.7801,0.7802,0.7801,0.7802,581200002.0
2008-04-30 16:03:00,0.7804,0.7804,0.7802,0.78035,138699999.0
2008-04-30 16:04:00,0.78035,0.78045,0.7802,0.7802,56700000.0
2008-04-30 16:05:00,0.7802,0.7803,0.78015,0.7803,168000000.0
2008-04-30 16:06:00,0.7803,0.7805,0.7803,0.7805,131400000.0
2008-04-30 16:07:00,0.7805,0.7808,0.7805,0.7805,414099998.0
2008-04-30 16:08:00,0.7805,0.7808,0.7805,0.7807,108800000.0
2008-04-30 16:09:00,0.7807,0.781,0.7807,0.7809,83500000.0
2008-04-30 16:10:00,0.7808,0.7808,0.7806,0.7806,16600000.0
2008-04-30 16:11:00,0.78055,0.78055,0.78035,0.78045,51500000.0
2008-04-30 16:12:00,0.78045,0.78045,0.7804,0.7804,80000000.0
2008-04-30 16:13:00,0.7804,0.7804,0.7804,0.7804,3200000.0
2008-04-30 16:14:00,0.7802,0.7804,0.7802,0.7804,29300000.0
2008-04-30 16:15:00,0.78035,0.7805,0.7803,0.78045,62300000.0
2008-04-30 16:16:00,0.78045,0.7806,0.78045,0.78055,2400000.0
2008-04-30 16:17:00,0.7805,0.7805,0.7802,0.7802,37900000.0
2008-04-30 16:18:00,0.7802,0.78065,0.7802,0.7806,198800000.0
2008-04-30 16:19:00,0.7806,0.7806,0.7806,0.7806,14400000.0
2008-04-30 16:20:00,0.7806,0.7809,0.7805,0.7806,134100000.0
2008-04-30 16:21:00,0.7806,0.78065,0.78055,0.78055,53900000.0
2008-04-30 16:22:00,0.7805,0.7809,0.7805,0.7807,140400000.0
2008-04-30 16:23:00,0.7807,0.781,0.7807,0.781,68300000.0
2008-04-30 16:24:00,0.78105,0.7814,0.78075,0.7811,167100000.0
2008-04-30 16:25:00,0.7811,0.7811,0.7809,0.781,105100000.0
2008-04-30 16:26:00,0.781,0.7817,0.781,0.7815,147800000.0
2008-04-30 16:27:00,0.7815,0.7817,0.78145,0.7816,35900000.0
2008-04-30 16:28:00,0.7816,0.7816,0.7812,0.78135,61200000.0
2008-04-30 16:29:00,0.7814,0.78155,0.78125,0.7813,74800000.0
2008-04-30 16:30:00,0.7813,0.78145,0.7813,0.78145,7500000.0
2008-04-30 16:31:00,0.7814,0.7815,0.7814,0.78145,34700000.0
2008-04-30 16:32:00,0.7814,0.7814,0.78135,0.78135,14100000.0
2008-04-30 16:33:00,0.7815,0.7815,0.7812,0.7812,37700000.0
2008-04-30 16:34:00,0.7812,0.7812,0.781,0.7811,21900000.0
2008-04-30 16:35:00,0.78105,0.7811,0.78105,0.7811,4300000.0
2008-04-30 16:36:00,0.78115,0.78135,0.781,0.78115,18600000.0
2008-04-30 16:37:00,0.78115,0.78165,0.78105,0.78165,122300000.0
2008-04-30 16:38:00,0.7817,0.7823,0.7817,0.7821,115200000.0
2008-04-30 16:39:00,0.7821,0.78215,0.7814,0.7817,139900000.0
2008-04-30 16:40:00,0.7817,0.7821,0.78165,0.78175,141100000.0
2008-04-30 16:41:00,0.7817,0.78175,0.7815,0.7817,36200000.0
2008-04-30 16:42:00,0.7817,0.7818,0.78155,0.78155,49600000.0
2008-04-30 16:43:00,0.78155,0.78155,0.7814,0.7814,28000000.0
2008-04-30 16:44:00,0.7814,0.7815,0.78135,0.78135,47800000.0
2008-04-30 16:45:00,0.7814,0.7816,0.7814,0.7815,9300000.0
2008-04-30 16:46:00,0.78145,0.7817,0.78145,0.7815,50200000.0
2008-04-30 16:47:00,0.7815,0.78185,0.78135,0.7816,58700000.0
2008-04-30 16:48:00,0.7816,0.7816,0.7814,0.7815,21600000.0
2008-04-30 16:49:00,0.7815,0.7816,0.7812,0.7812,58800000.0
2008-04-30 16:50:00,0.7811,0.78115,0.7811,0.7811,34400000.0
2008-04-30 16:51:00,0.7811,0.7812,0.7811,0.78115,44000000.0
2008-04-30 16:52:00,0.78115,0.78115,0.78095,0.78095,17900000.0
2008-04-30 16:53:00,0.78095,0.78095,0.78045,0.78065,85900000.0
2008-04-30 16:54:00,0.7806,0.781,0.78055,0.78085,88600000.0
2008-04-30 16:55:00,0.7808,0.78105,0.7808,0.781,44000000.0
2008-04-30 16:56:00,0.781,0.7811,0.781,0.7811,90200000.0
2008-04-30 16:57:00,0.78115,0.7813,0.7808,0.7813,100900000.0
2008-04-30 16:58:00,0.7813,0.7813,0.78095,0.7812,140100000.0
2008-04-30 16:59:00,0.78115,0.78175,0.78115,0.7817,174500000.0
2008-04-30 17:00:00,0.7816,0.7816,0.7812,0.78125,103200000.0
2008-04-30 17:01:00,0.7812,0.78175,0.78105,0.78175,60900000.0
2008-04-30 17:02:00,0.78175,0.78175,0.78145,0.7816,97200000.0
2008-04-30 17:03:00,0.78165,0.78165,0.78155,0.7816,15400000.0
2008-04-30 17:04:00,0.7816,0.7816,0.78145,0.78145,30900000.0
2008-04-30 17:05:00,0.78145,0.78145,0.78115,0.7812,82500000.0
2008-04-30 17:06:00,0.78125,0.7816,0.78125,0.78155,56199999.0
2008-04-30 17:07:00,0.78155,0.7816,0.78145,0.7816,10300000.0
2008-04-30 17:08:00,0.7816,0.78235,0.7816,0.7817,160100000.0
2008-04-30 17:09:00,0.78165,0.78215,0.78165,0.78185,66800000.0
2008-04-30 17:10:00,0.78175,0.78175,0.78155,0.7816,13900000.0
2008-04-30 17:11:00,0.7816,0.78185,0.7816,0.78175,24600000.0
2008-04-30 17:12:00,0.78175,0.78175,0.7817,0.7817,76700000.0
2008-04-30 17:13:00,0.7817,0.78195,0.78165,0.78195,16200000.0
2008-04-30 17:14:00,0.78175,0.7821,0.7817,0.78195,63900000.0
2008-04-30 17:15:00,0.7819,0.7819,0.7819,0.7819,800000.0
2008-04-30 17:16:00,0.7819,0.7819,0.78155,0.78155,34000000.0
2008-04-30 17:17:00,0.78155,0.78155,0.78135,0.78135,14200000.0
2008-04-30 17:18:00,0.78135,0.7816,0.7811,0.78115,31000000.0
2008-04-30 17:19:00,0.7811,0.78115,0.7811,0.78115,36600000.0
2008-04-30 17:20:00,0.7812,0.7813,0.78115,0.7812,53700000.0
2008-04-30 17:21:00,0.7812,0.78125,0.78095,0.78115,19300000.0
2008-04-30 17:22:00,0.78115,0.78125,0.7807,0.7807,19900000.0
2008-04-30 17:23:00,0.78075,0.7811,0.78065,0.7809,96600000.0
2008-04-30 17:24:00,0.7809,0.78095,0.78075,0.7808,32800000.0
2008-04-30 17:25:00,0.7808,0.7808,0.78065,0.78065,4400000.0
2008-04-30 17:26:00,0.78065,0.78065,0.78025,0.78045,90600000.0
2008-04-30 17:27:00,0.78045,0.7805,0.7802,0.78025,85600000.0
2008-04-30 17:28:00,0.7803,0.7805,0.7802,0.78045,89200000.0
2008-04-30 17:29:00,0.78045,0.7807,0.78045,0.7805,35000000.0
2008-04-30 17:30:00,0.7805,0.7805,0.7804,0.78045,4700000.0
2008-04-30 17:31:00,0.78045,0.78045,0.7802,0.7802,39700000.0
2008-04-30 17:32:00,0.78025,0.78035,0.7802,0.78025,55700000.0
2008-04-30 17:33:00,0.78025,0.78035,0.78025,0.78035,11300000.0
2008-04-30 17:34:00,0.78035,0.7805,0.78025,0.78025,155200000.0
2008-04-30 17:35:00,0.7803,0.7805,0.78025,0.78035,67500000.0
2008-04-30 17:36:00,0.78035,0.78045,0.78035,0.78035,33100000.0
2008-04-30 17:37:00,0.78035,0.78035,0.7803,0.7803,2400000.0
2008-04-30 17:38:00,0.7803,0.7806,0.7803,0.78055,139500000.0
2008-04-30 17:39:00,0.7805,0.7807,0.78045,0.7807,54000000.0
2008-04-30 17:40:00,0.7807,0.7808,0.78065,0.78075,45100000.0
2008-04-30 17:41:00,0.7808,0.78095,0.7808,0.78095,34800000.0
2008-04-30 17:42:00,0.78095,0.7811,0.78095,0.781,20800000.0
2008-04-30 17:43:00,0.781,0.7811,0.781,0.7811,16400000.0
2008-04-30 17:44:00,0.78105,0.78125,0.78105,0.7811,47800000.0
2008-04-30 17:45:00,0.78105,0.78105,0.78105,0.78105,2000000.0
2008-04-30 17:46:00,0.78115,0.78115,0.7811,0.7811,8000000.0
2008-04-30 17:47:00,0.7811,0.7815,0.7811,0.7815,57600000.0
2008-04-30 17:48:00,0.7815,0.78165,0.7815,0.78165,32500000.0
2008-04-30 17:49:00,0.78125,0.78146,0.78099,0.78143,270300000.0
2008-04-30 17:50:00,0.7817,0.7817,0.7815,0.7816,66100000.0
2008-04-30 17:51:00,0.78155,0.7817,0.7815,0.7815,56600000.0
2008-04-30 17:52:00,0.78145,0.78145,0.7813,0.7813,36700000.0
2008-04-30 17:53:00,0.7813,0.7813,0.7807,0.7807,6700000.0
2008-04-30 17:54:00,0.7807,0.7811,0.7807,0.7811,49600000.0
2008-04-30 17:55:00,0.7811,0.7811,0.781,0.781,5600000.0
2008-04-30 17:56:00,0.78105,0.7815,0.781,0.7815,57000000.0
2008-04-30 17:57:00,0.7815,0.7815,0.78105,0.78115,38500000.0
2008-04-30 17:58:00,0.78115,0.78115,0.78105,0.7811,2700000.0
2008-04-30 17:59:00,0.781,0.78105,0.7806,0.78065,46100000.0
2008-04-30 18:00:00,0.7808,0.78125,0.7808,0.78115,108100000.0
2008-04-30 18:01:00,0.78098,0.78098,0.78072,0.78097,169200000.0
2008-04-30 18:02:00,0.78115,0.78115,0.78115,0.78115,9100000.0
2008-04-30 18:03:00,0.78115,0.78135,0.78115,0.78135,29200000.0
2008-04-30 18:04:00,0.7814,0.7814,0.7814,0.7814,4000000.0
2008-04-30 18:05:00,0.78145,0.78145,0.78125,0.78125,45400000.0
2008-04-30 18:06:00,0.7813,0.78135,0.7813,0.78135,17800000.0
2008-04-30 18:07:00,0.7813,0.7813,0.78125,0.78125,18700000.0
2008-04-30 18:08:00,0.78125,0.78125,0.78115,0.78125,19900000.0
2008-04-30 18:09:00,0.78125,0.78125,0.7812,0.7812,4300000.0
2008-04-30 18:10:00,0.78125,0.7816,0.78125,0.7814,49900000.0
2008-04-30 18:11:00,0.7815,0.7816,0.7815,0.7816,51800000.0
2008-04-30 18:12:00,0.7816,0.7818,0.7816,0.78165,53900000.0
2008-04-30 18:13:00,0.7817,0.78175,0.78135,0.7815,180200000.0
2008-04-30 18:14:00,0.7815,0.7817,0.78135,0.7817,102700000.0
2008-04-30 18:15:00,0.7817,0.7817,0.7817,0.7817,32800000.0
2008-04-30 18:16:00,0.7817,0.7817,0.7817,0.7817,32800000.0
2008-04-30 18:17:00,0.7817,0.7817,0.7817,0.7817,32800000.0
2008-04-30 18:18:00,0.7817,0.7819,0.7817,0.78185,51200000.0
2008-04-30 18:19:00,0.78185,0.78185,0.78175,0.78185,12800000.0
2008-04-30 18:20:00,0.7818,0.78185,0.7818,0.78185,9600000.0
2008-04-30 18:21:00,0.7818,0.78205,0.7818,0.782,44600000.0
2008-04-30 18:22:00,0.782,0.78225,0.78195,0.782,109700000.0
2008-04-30 18:23:00,0.782,0.7823,0.78195,0.78195,93300000.0
2008-04-30 18:24:00,0.78195,0.7826,0.78195,0.7825,201700000.0
2008-04-30 18:25:00,0.7824,0.7824,0.78215,0.78225,119700000.0
2008-04-30 18:26:00,0.78225,0.78235,0.7822,0.78235,100900000.0
2008-04-30 18:27:00,0.78235,0.7824,0.7823,0.7823,159200000.0
2008-04-30 18:28:00,0.78235,0.78245,0.78235,0.78245,80100000.0
2008-04-30 18:29:00,0.7824,0.78245,0.7824,0.78245,13400000.0
2008-04-30 18:30:00,0.7824,0.78255,0.78235,0.78245,19000000.0
2008-04-30 18:31:00,0.78245,0.78245,0.7824,0.7824,37400000.0
2008-04-30 18:32:00,0.7824,0.7824,0.7824,0.7824,121000000.0
2008-04-30 18:33:00,0.7824,0.7824,0.7824,0.7824,106900000.0
2008-04-30 18:34:00,0.7824,0.7824,0.7824,0.7824,78400000.0
2008-04-30 18:35:00,0.7824,0.7824,0.78235,0.78235,123800000.0
2008-04-30 18:36:00,0.78216,0.78244,0.78203,0.78226,129700000.0
2008-04-30 18:37:00,0.7824,0.7824,0.78235,0.78235,28000000.0
2008-04-30 18:38:00,0.7824,0.7824,0.78235,0.78235,68000000.0
2008-04-30 18:39:00,0.7824,0.7824,0.78235,0.78235,16000000.0
2008-04-30 18:40:00,0.7825,0.7825,0.78235,0.7824,129900000.0
2008-04-30 18:41:00,0.7824,0.7824,0.7824,0.7824,29600000.0
2008-04-30 18:42:00,0.7824,0.7824,0.7824,0.7824,80200000.0
2008-04-30 18:43:00,0.7824,0.7824,0.7824,0.7824,24000000.0
2008-04-30 18:44:00,0.7824,0.7824,0.7824,0.7824,30600000.0
2008-04-30 18:45:00,0.7824,0.7824,0.7824,0.7824,31800000.0
2008-04-30 18:46:00,0.7824,0.7824,0.7824,0.7824,24800000.0
2008-04-30 18:47:00,0.7824,0.7824,0.78235,0.7824,67600000.0
2008-04-30 18:48:00,0.7824,0.7824,0.7824,0.7824,82700000.0
2008-04-30 18:49:00,0.7824,0.78255,0.7824,0.78255,91400000.0
2008-04-30 18:50:00,0.7824,0.7824,0.7824,0.7824,54800000.0
2008-04-30 18:51:00,0.7824,0.7824,0.7824,0.7824,43600000.0
2008-04-30 18:52:00,0.7824,0.7824,0.7824,0.7824,27600000.0
2008-04-30 18:53:00,0.7824,0.7824,0.78235,0.78235,51700000.0
2008-04-30 18:54:00,0.78218,0.78232,0.78197,0.78213,296100000.0
2008-04-30 18:55:00,0.78245,0.78245,0.78245,0.78245,1600000.0
2008-04-30 18:56:00,0.7824,0.7824,0.7824,0.7824,1600000.0
2008-04-30 18:57:00,0.7824,0.7825,0.7824,0.7824,15200000.0
2008-04-30 18:58:00,0.7824,0.7824,0.7824,0.7824,31200000.0
2008-04-30 18:59:00,0.7824,0.7825,0.7824,0.7825,22400000.0
2008-04-30 19:00:00,0.7827,0.7827,0.78245,0.7825,131800000.0
2008-04-30 19:01:00,0.7827,0.783,0.7825,0.7828,185700000.0
2008-04-30 19:02:00,0.7828,0.7841,0.7827,0.7833,387700000.0
2008-04-30 19:03:00,0.7833,0.784,0.7833,0.78385,186751037.0
2008-04-30 19:04:00,0.78385,0.78385,0.78345,0.78365,64100000.0
2008-04-30 19:05:00,0.7836,0.78365,0.78355,0.78355,24900000.0
2008-04-30 19:06:00,0.78355,0.78355,0.78355,0.78355,9500000.0
2008-04-30 19:07:00,0.78355,0.78355,0.78325,0.78325,25700000.0
2008-04-30 19:08:00,0.78325,0.7834,0.78325,0.78325,29700000.0
2008-04-30 19:09:00,0.78325,0.78325,0.7832,0.7832,4700000.0
2008-04-30 19:10:00,0.78325,0.78325,0.78325,0.78325,8000000.0
2008-04-30 19:11:00,0.78325,0.78325,0.78315,0.78315,10600000.0
2008-04-30 19:12:00,0.78294,0.78309,0.78269,0.78304,196100000.0
2008-04-30 19:13:00,0.78315,0.78315,0.78295,0.78295,20500000.0
2008-04-30 19:14:00,0.78295,0.78295,0.78295,0.78295,3800000.0
2008-04-30 19:15:00,0.783,0.78305,0.78295,0.783,35000000.0
2008-04-30 19:16:00,0.78295,0.78295,0.7828,0.7828,73400000.0
2008-04-30 19:17:00,0.7828,0.78285,0.7828,0.78285,14000000.0
2008-04-30 19:18:00,0.78285,0.783,0.7828,0.7828,87200000.0
2008-04-30 19:19:00,0.78285,0.78285,0.78285,0.78285,11200000.0
2008-04-30 19:20:00,0.7828,0.7828,0.78265,0.78265,21600000.0
2008-04-30 19:21:00,0.7826,0.7826,0.7826,0.7826,16000000.0
2008-04-30 19:22:00,0.7826,0.7826,0.78235,0.78235,45100000.0
2008-04-30 19:23:00,0.78206,0.78228,0.78199,0.78223,204700000.0
2008-04-30 19:24:00,0.78222,0.78233,0.78201,0.78218,61700000.0
2008-04-30 19:25:00,0.7823,0.7823,0.78215,0.78215,22500000.0
2008-04-30 19:26:00,0.78215,0.78215,0.78145,0.78145,36300000.0
2008-04-30 19:27:00,0.78145,0.78145,0.7808,0.78125,39000000.0
2008-04-30 19:28:00,0.78125,0.7816,0.78125,0.78155,141800000.0
2008-04-30 19:29:00,0.78155,0.78175,0.78155,0.78175,29000000.0
2008-04-30 19:30:00,0.7816,0.7816,0.7816,0.7816,82800000.0
2008-04-30 19:31:00,0.7816,0.78165,0.78155,0.78155,53200000.0
2008-04-30 19:32:00,0.7815,0.7815,0.78135,0.7815,86900000.0
2008-04-30 19:33:00,0.78155,0.7816,0.78155,0.7816,21200000.0
2008-04-30 19:34:00,0.7816,0.7816,0.7815,0.7815,84100000.0
2008-04-30 19:35:00,0.7815,0.7816,0.78145,0.7815,78700000.0
2008-04-30 19:36:00,0.7815,0.7815,0.7815,0.7815,11200000.0
2008-04-30 19:37:00,0.7815,0.7815,0.7815,0.7815,7200000.0
2008-04-30 19:38:00,0.7815,0.7815,0.7815,0.7815,1600000.0
2008-04-30 19:39:00,0.7815,0.7816,0.78145,0.7816,30900000.0
2008-04-30 19:40:00,0.78149,0.78188,0.78127,0.78146,79500000.0
2008-04-30 19:41:00,0.78155,0.78155,0.78155,0.78155,1600000.0
2008-04-30 19:42:00,0.7815,0.78155,0.78145,0.78155,22100000.0
2008-04-30 19:43:00,0.78155,0.78155,0.78145,0.78145,13900000.0
2008-04-30 19:44:00,0.78145,0.78145,0.78145,0.78145,7600000.0
2008-04-30 19:45:00,0.78145,0.78145,0.78145,0.78145,7000000.0
2008-04-30 19:46:00,0.78145,0.78145,0.78145,0.78145,3800000.0
2008-04-30 19:47:00,0.78112,0.78143,0.78112,0.78134,155500000.0
2008-04-30 19:48:00,0.78128,0.78134,0.7811,0.7813,271900000.0
2008-04-30 19:49:00,0.7813,0.7813,0.781,0.78101,277900000.0
2008-04-30 19:50:00,0.78105,0.78157,0.78105,0.78135,74500000.0
2008-04-30 19:51:00,0.78145,0.78145,0.78145,0.78145,400000.0
2008-04-30 19:52:00,0.7814,0.7817,0.7814,0.7817,101600000.0
2008-04-30 19:53:00,0.7817,0.7819,0.78145,0.7815,141600000.0
2008-04-30 19:54:00,0.7815,0.7816,0.7813,0.7816,24000000.0
2008-04-30 19:55:00,0.78135,0.7816,0.78135,0.78145,28000000.0
2008-04-30 19:56:00,0.7815,0.7815,0.7814,0.78145,24000000.0
2008-04-30 19:57:00,0.78145,0.78145,0.78145,0.78145,1200000.0
2008-04-30 19:58:00,0.7815,0.7815,0.78145,0.7815,3900000.0
2008-04-30 19:59:00,0.78145,0.78145,0.78145,0.78145,5700000.0
2008-04-30 20:00:00,0.7815,0.78155,0.78145,0.7815,3500000.0
2008-04-30 20:01:00,0.78155,0.78165,0.78155,0.7816,10200000.0
2008-04-30 20:02:00,0.7816,0.78185,0.78155,0.78185,14100000.0
2008-04-30 20:03:00,0.7819,0.78225,0.7819,0.78225,22200000.0
2008-04-30 20:04:00,0.78225,0.78225,0.7821,0.7821,1200000.0
2008-04-30 20:05:00,0.78225,0.78225,0.78205,0.7821,15300000.0
2008-04-30 20:06:00,0.78205,0.78205,0.7819,0.78195,46600000.0
2008-04-30 20:07:00,0.78195,0.78205,0.7816,0.782,43700000.0
2008-04-30 20:08:00,0.78205,0.78205,0.7819,0.78205,4800000.0
2008-04-30 20:09:00,0.78205,0.78215,0.78205,0.7821,11200000.0
2008-04-30 20:10:00,0.7823,0.78265,0.7823,0.78255,95700000.0
2008-04-30 20:11:00,0.78255,0.78255,0.78245,0.7825,11000000.0
2008-04-30 20:12:00,0.7825,0.78255,0.78215,0.78245,19400000.0
2008-04-30 20:13:00,0.78245,0.78245,0.78215,0.78215,42900000.0
2008-04-30 20:14:00,0.7821,0.78245,0.7821,0.7824,21600000.0
2008-04-30 20:15:00,0.7824,0.7829,0.782,0.782,36000000.0
2008-04-30 20:16:00,0.782,0.783,0.78195,0.783,34400000.0
2008-04-30 20:17:00,0.78235,0.78245,0.78235,0.7824,68700000.0
2008-04-30 20:18:00,0.7824,0.7825,0.78135,0.7816,127200000.0
2008-04-30 20:19:00,0.7816,0.78195,0.7802,0.78045,71500000.0
2008-04-30 20:20:00,0.7808,0.781,0.7805,0.78055,132600000.0
2008-04-30 20:21:00,0.78055,0.7809,0.78015,0.78065,71400000.0
2008-04-30 20:22:00,0.78065,0.78155,0.78055,0.78085,79700000.0
2008-04-30 20:23:00,0.78085,0.78255,0.78085,0.78255,64000000.0
2008-04-30 20:24:00,0.7825,0.78255,0.7824,0.7824,49900000.0
2008-04-30 20:25:00,0.7823,0.7823,0.78145,0.7821,77500000.0
2008-04-30 20:26:00,0.78225,0.78235,0.78225,0.7823,23200000.0
2008-04-30 20:27:00,0.78235,0.7828,0.78235,0.7828,62400000.0
2008-04-30 20:28:00,0.7828,0.7828,0.7823,0.7825,53200000.0
2008-04-30 20:29:00,0.7825,0.7837,0.7825,0.7836,106300000.0
2008-04-30 20:30:00,0.7836,0.7836,0.78295,0.783,74400000.0
2008-04-30 20:31:00,0.78295,0.7833,0.78255,0.7826,93300000.0
2008-04-30 20:32:00,0.7826,0.78295,0.7824,0.7829,73800000.0
2008-04-30 20:33:00,0.783,0.7831,0.783,0.7831,17100000.0
2008-04-30 20:34:00,0.7831,0.7839,0.7831,0.7838,144400000.0
2008-04-30 20:35:00,0.7838,0.78415,0.7834,0.7835,111200000.0
2008-04-30 20:36:00,0.78345,0.7844,0.78345,0.7841,58200000.0
2008-04-30 20:37:00,0.78415,0.7846,0.78375,0.78375,121400000.0
2008-04-30 20:38:00,0.7838,0.7843,0.7836,0.7841,119500000.0
2008-04-30 20:39:00,0.7841,0.7841,0.78385,0.7841,26200000.0
2008-04-30 20:40:00,0.784,0.7842,0.78365,0.7838,129000000.0
2008-04-30 20:41:00,0.78395,0.78415,0.7836,0.78375,68300000.0
2008-04-30 20:42:00,0.78365,0.7838,0.7835,0.7835,54000000.0
2008-04-30 20:43:00,0.7835,0.784,0.7835,0.7837,135300000.0
2008-04-30 20:44:00,0.78375,0.784,0.7837,0.784,47500000.0
2008-04-30 20:45:00,0.7841,0.7846,0.7841,0.7846,139500000.0
2008-04-30 20:46:00,0.7846,0.7847,0.78405,0.7843,120400000.0
2008-04-30 20:47:00,0.7843,0.78485,0.7843,0.78465,74300000.0
2008-04-30 20:48:00,0.78475,0.7852,0.78475,0.78505,56800000.0
2008-04-30 20:49:00,0.78515,0.78515,0.7849,0.7849,116600000.0
2008-04-30 20:50:00,0.7849,0.7849,0.7845,0.7846,51200000.0
2008-04-30 20:51:00,0.7845,0.7845,0.7842,0.7844,29300000.0
2008-04-30 20:52:00,0.7845,0.7849,0.7845,0.7846,37900000.0
2008-04-30 20:53:00,0.7846,0.7846,0.78435,0.7844,64300000.0
2008-04-30 20:54:00,0.7844,0.7845,0.7843,0.7844,66200000.0
2008-04-30 20:55:00,0.7844,0.78455,0.7844,0.78445,120800000.0
2008-04-30 20:56:00,0.7844,0.7845,0.78405,0.78445,102900000.0
2008-04-30 20:57:00,0.7844,0.7847,0.7844,0.7847,64600000.0
2008-04-30 20:58:00,0.7847,0.7847,0.7847,0.7847,22400000.0
2008-04-30 20:59:00,0.7847,0.7847,0.78445,0.7845,44700000.0
2008-04-30 21:00:00,0.7845,0.7845,0.7845,0.7845,40400000.0
2008-04-30 21:01:00,0.7845,0.7847,0.7841,0.7842,211400000.0
2008-04-30 21:02:00,0.7842,0.7842,0.784,0.7841,85200000.0
2008-04-30 21:03:00,0.78405,0.78405,0.7834,0.7834,134600000.0
2008-04-30 21:04:00,0.7834,0.784,0.7832,0.784,71200000.0
2008-04-30 21:05:00,0.7841,0.7841,0.7835,0.7835,81400000.0
2008-04-30 21:06:00,0.7834,0.7836,0.7834,0.7834,35200000.0
2008-04-30 21:07:00,0.7834,0.7836,0.7834,0.7836,58200000.0
2008-04-30 21:08:00,0.7836,0.7836,0.78335,0.7834,83700000.0
2008-04-30 21:09:00,0.7834,0.78345,0.7834,0.78345,26400000.0
2008-04-30 21:10:00,0.7836,0.7836,0.78345,0.78345,19100000.0
2008-04-30 21:11:00,0.7834,0.7835,0.7834,0.78345,35600000.0
2008-04-30 21:12:00,0.7835,0.7835,0.78325,0.7833,57700000.0
2008-04-30 21:13:00,0.7833,0.7834,0.78305,0.7834,85700000.0
2008-04-30 21:14:00,0.7834,0.7834,0.7831,0.7833,121500000.0
2008-04-30 21:15:00,0.7833,0.7834,0.7831,0.7831,77300000.0
2008-04-30 21:16:00,0.78305,0.78305,0.7829,0.7829,172699999.0
2008-04-30 21:17:00,0.7829,0.7832,0.7828,0.7831,105700000.0
2008-04-30 21:18:00,0.7831,0.7831,0.78305,0.7831,53200000.0
2008-04-30 21:19:00,0.78305,0.78315,0.783,0.78305,67600000.0
2008-04-30 21:20:00,0.783,0.78305,0.783,0.78305,80100000.0
2008-04-30 21:21:00,0.78305,0.78305,0.783,0.78305,60000000.0
2008-04-30 21:22:00,0.78305,0.78315,0.78305,0.7831,14300000.0
2008-04-30 21:23:00,0.7831,0.78315,0.783,0.78305,30100000.0
2008-04-30 21:24:00,0.78305,0.78305,0.78305,0.78305,4200000.0
2008-04-30 21:25:00,0.78276,0.783,0.78265,0.78283,140000000.0
2008-04-30 21:26:00,0.783,0.78305,0.783,0.78305,10300000.0
2008-04-30 21:27:00,0.783,0.78305,0.783,0.78305,33700000.0
2008-04-30 21:28:00,0.78283,0.78297,0.78272,0.78297,142400000.0
2008-04-30 21:29:00,0.783,0.783,0.783,0.783,9900000.0
2008-04-30 21:30:00,0.78305,0.78305,0.78295,0.783,6800000.0
2008-04-30 21:31:00,0.7829,0.78295,0.78265,0.7829,114800000.0
2008-04-30 21:32:00,0.7829,0.7829,0.7825,0.7825,27400000.0
2008-04-30 21:33:00,0.7825,0.7825,0.7824,0.7824,67500000.0
2008-04-30 21:34:00,0.7824,0.7824,0.7818,0.78235,39600000.0
2008-04-30 21:35:00,0.7823,0.7823,0.7823,0.7823,11800000.0
2008-04-30 21:36:00,0.7823,0.7823,0.7823,0.7823,25700000.0
2008-04-30 21:37:00,0.78235,0.78235,0.78235,0.78235,400000.0
2008-04-30 21:38:00,0.7824,0.78275,0.7824,0.78275,1200000.0
2008-04-30 21:39:00,0.78228,0.78246,0.78223,0.78227,94400000.0
2008-04-30 21:40:00,0.78223,0.78256,0.78217,0.78255,37600000.0
2008-04-30 21:41:00,0.7825,0.7827,0.7825,0.7827,71000000.0
2008-04-30 21:42:00,0.7823,0.78235,0.7823,0.7823,24800000.0
2008-04-30 21:43:00,0.7823,0.7823,0.78165,0.78195,89600000.0
2008-04-30 21:44:00,0.7822,0.7822,0.7821,0.78215,30900000.0
2008-04-30 21:45:00,0.78215,0.78215,0.78215,0.78215,3500000.0
2008-04-30 21:46:00,0.78193,0.78218,0.78193,0.78203,103200000.0
2008-04-30 21:47:00,0.78215,0.78215,0.78215,0.78215,1900000.0
2008-04-30 21:48:00,0.78208,0.78223,0.78179,0.78214,150400000.0
2008-04-30 21:49:00,0.7822,0.7822,0.78205,0.78215,29900000.0
2008-04-30 21:50:00,0.78215,0.78215,0.78155,0.78155,51500000.0
2008-04-30 21:51:00,0.78155,0.7817,0.7815,0.78165,49900000.0
2008-04-30 21:52:00,0.7816,0.7817,0.7814,0.7817,101600000.0
2008-04-30 21:53:00,0.7817,0.7817,0.7816,0.7816,9400000.0
2008-04-30 21:54:00,0.7816,0.7817,0.78155,0.78155,15400000.0
2008-04-30 21:55:00,0.78155,0.7816,0.7815,0.7815,12600000.0
2008-04-30 21:56:00,0.7815,0.7815,0.78115,0.78115,76200000.0
2008-04-30 21:57:00,0.78115,0.7812,0.781,0.7812,21900000.0
2008-04-30 21:58:00,0.7812,0.7812,0.7812,0.7812,74000000.0
2008-04-30 21:59:00,0.7812,0.7813,0.7812,0.7813,26900000.0
2008-04-30 22:00:00,0.7813,0.7813,0.7812,0.7813,33800000.0
2008-04-30 22:01:00,0.7813,0.7813,0.78125,0.7813,13400000.0
2008-04-30 22:02:00,0.7814,0.7814,0.7814,0.7814,11200000.0
2008-04-30 22:03:00,0.7814,0.7814,0.7813,0.7813,30200000.0
2008-04-30 22:04:00,0.7813,0.7813,0.7812,0.7812,21600000.0
2008-04-30 22:05:00,0.78096,0.78115,0.7809,0.7811,163200000.0
2008-04-30 22:06:00,0.78125,0.7813,0.78125,0.7813,20000000.0
2008-04-30 22:07:00,0.7813,0.7813,0.78125,0.7813,23200000.0
2008-04-30 22:08:00,0.7813,0.7813,0.7813,0.7813,1600000.0
2008-04-30 22:09:00,0.78135,0.7814,0.7813,0.7814,58500000.0
2008-04-30 22:10:00,0.7813,0.7814,0.7813,0.7813,72500000.0
2008-04-30 22:11:00,0.7813,0.78155,0.7813,0.78155,85600000.0
2008-04-30 22:12:00,0.78155,0.78155,0.7815,0.7815,4800000.0
2008-04-30 22:13:00,0.7815,0.78175,0.78135,0.78145,99400000.0
2008-04-30 22:14:00,0.78145,0.7815,0.7814,0.7814,29000000.0
2008-04-30 22:15:00,0.78145,0.78155,0.78145,0.7815,9600000.0
2008-04-30 22:16:00,0.7815,0.78165,0.7815,0.7816,13200000.0
2008-04-30 22:17:00,0.78165,0.78175,0.78165,0.78175,46700000.0
2008-04-30 22:18:00,0.78175,0.78175,0.7817,0.78175,57700000.0
2008-04-30 22:19:00,0.78175,0.78175,0.78175,0.78175,10000000.0
2008-04-30 22:20:00,0.7817,0.78175,0.7817,0.7817,38200000.0
2008-04-30 22:21:00,0.7817,0.78175,0.7817,0.78175,30600000.0
2008-04-30 22:22:00,0.7818,0.782,0.7818,0.782,22400000.0
2008-04-30 22:23:00,0.782,0.782,0.782,0.782,33900000.0
2008-04-30 22:24:00,0.782,0.782,0.782,0.782,45700000.0
2008-04-30 22:25:00,0.782,0.782,0.782,0.782,29200000.0
2008-04-30 22:26:00,0.782,0.782,0.782,0.782,17100000.0
2008-04-30 22:27:00,0.782,0.782,0.782,0.782,22400000.0
2008-04-30 22:28:00,0.78175,0.78199,0.78166,0.78173,100800000.0
2008-04-30 22:29:00,0.782,0.782,0.782,0.782,7200000.0
2008-04-30 22:30:00,0.78188,0.78234,0.78179,0.78196,76800000.0
2008-04-30 22:31:00,0.78172,0.78195,0.78166,0.78184,166400000.0
2008-04-30 22:32:00,0.782,0.78205,0.782,0.78205,2000000.0
2008-04-30 22:33:00,0.78195,0.782,0.78195,0.782,6900000.0
2008-04-30 22:34:00,0.78195,0.78225,0.78195,0.7822,25200000.0
2008-04-30 22:35:00,0.7822,0.78225,0.7822,0.7822,66100000.0
2008-04-30 22:36:00,0.78192,0.78235,0.78192,0.78229,26300000.0
2008-04-30 22:37:00,0.7822,0.78225,0.7822,0.78225,7100000.0
2008-04-30 22:38:00,0.78225,0.78225,0.7822,0.78225,30400000.0
2008-04-30 22:39:00,0.78225,0.78225,0.7822,0.7822,24200000.0
2008-04-30 22:40:00,0.78215,0.78215,0.78215,0.78215,1900000.0
2008-04-30 22:41:00,0.78215,0.78215,0.78215,0.78215,3800000.0
2008-04-30 22:42:00,0.78211,0.78217,0.78197,0.78202,105600000.0
2008-04-30 22:43:00,0.78215,0.78215,0.782,0.78205,49500000.0
2008-04-30 22:44:00,0.7821,0.7821,0.782,0.782,97600000.0
2008-04-30 22:45:00,0.782,0.782,0.7817,0.7817,184800003.0
2008-04-30 22:46:00,0.7817,0.7819,0.7817,0.7818,436199998.0
2008-04-30 22:47:00,0.7818,0.7819,0.7816,0.7816,124600000.0
2008-04-30 22:48:00,0.7816,0.7816,0.7816,0.7816,24000000.0
2008-04-30 22:49:00,0.78135,0.78149,0.78122,0.78149,112000000.0
2008-04-30 22:50:00,0.7815,0.7816,0.7815,0.7816,44600000.0
2008-04-30 22:51:00,0.7816,0.7819,0.7815,0.7819,436199995.0
2008-04-30 22:52:00,0.78135,0.78146,0.78116,0.78134,88800000.0
2008-04-30 22:53:00,0.7819,0.7819,0.7819,0.7819,1200000.0
2008-04-30 22:54:00,0.7815,0.7819,0.7815,0.7819,18200000.0
2008-04-30 22:55:00,0.7815,0.7817,0.7815,0.7816,205900000.0
2008-04-30 22:56:00,0.7819,0.782,0.7818,0.7819,67100000.0
2008-04-30 22:57:00,0.7819,0.782,0.7816,0.7819,159000000.0
2008-04-30 22:58:00,0.7819,0.782,0.7817,0.782,278300000.0
2008-04-30 22:59:00,0.782,0.7821,0.7819,0.7819,144400000.0
2008-04-30 23:00:00,0.782,0.782,0.7818,0.7818,31200000.0
2008-04-30 23:01:00,0.7818,0.7818,0.7813,0.7813,29600000.0
2008-04-30 23:02:00,0.7814,0.7814,0.7813,0.7813,33600000.0
2008-04-30 23:03:00,0.781,0.781,0.7802,0.7805,8000000.0
2008-04-30 23:04:00,0.7805,0.7811,0.7805,0.7811,22400000.0
2008-04-30 23:05:00,0.781,0.7811,0.7805,0.7808,75900000.0
2008-04-30 23:06:00,0.7807,0.7808,0.7807,0.7808,43200000.0
2008-04-30 23:07:00,0.7808,0.7808,0.7806,0.7808,66300000.0
2008-04-30 23:08:00,0.7808,0.7809,0.7808,0.7809,52100000.0
2008-04-30 23:09:00,0.7809,0.7812,0.7808,0.7809,70000000.0
2008-04-30 23:10:00,0.78085,0.78085,0.7808,0.7808,68400000.0
2008-04-30 23:11:00,0.78063,0.78077,0.7805,0.78077,33400000.0
2008-04-30 23:12:00,0.7808,0.7808,0.7808,0.7808,49700000.0
2008-04-30 23:13:00,0.7809,0.7809,0.7808,0.7809,213000000.0
2008-04-30 23:14:00,0.7809,0.781,0.7809,0.781,44800000.0
2008-04-30 23:15:00,0.781,0.7811,0.781,0.7811,54800000.0
2008-04-30 23:16:00,0.7811,0.7811,0.78095,0.78095,62100000.0
2008-04-30 23:17:00,0.78095,0.78095,0.78095,0.78095,3200000.0
2008-04-30 23:18:00,0.7811,0.78115,0.78095,0.78095,15200000.0
2008-04-30 23:19:00,0.781,0.78105,0.781,0.78105,25600000.0
2008-04-30 23:20:00,0.7811,0.7812,0.7811,0.78115,35200000.0
2008-04-30 23:21:00,0.78115,0.78115,0.78115,0.78115,1600000.0
2008-04-30 23:22:00,0.7811,0.7811,0.78065,0.7807,10700000.0
2008-04-30 23:23:00,0.7807,0.7807,0.7804,0.7804,132000000.0
2008-04-30 23:24:00,0.7805,0.7811,0.78045,0.7811,49200000.0
2008-04-30 23:25:00,0.78086,0.78104,0.78074,0.78081,38800000.0
2008-04-30 23:26:00,0.7809,0.7809,0.7809,0.7809,21400000.0
2008-04-30 23:27:00,0.7811,0.7812,0.781,0.781,94200000.0
2008-04-30 23:28:00,0.78105,0.7812,0.78105,0.7812,38800000.0
2008-04-30 23:29:00,0.78104,0.78115,0.78095,0.781,123600000.0
2008-04-30 23:30:00,0.7813,0.7814,0.7813,0.7813,41600000.0
2008-04-30 23:31:00,0.7813,0.7813,0.7813,0.7813,5600000.0
2008-04-30 23:32:00,0.7812,0.7812,0.7812,0.7812,4800000.0
2008-04-30 23:33:00,0.7812,0.7813,0.7812,0.7813,17600000.0
2008-04-30 23:34:00,0.78109,0.78136,0.78095,0.7811,44000000.0
2008-04-30 23:35:00,0.78104,0.7813,0.781,0.78107,40000000.0
2008-04-30 23:36:00,0.7813,0.7813,0.7813,0.7813,9600000.0
2008-04-30 23:37:00,0.7813,0.7813,0.7813,0.7813,23200000.0
2008-04-30 23:38:00,0.7813,0.7813,0.7813,0.7813,13600000.0
2008-04-30 23:39:00,0.7813,0.7813,0.7813,0.7813,8000000.0
2008-04-30 23:40:00,0.7813,0.7813,0.7812,0.7812,24000000.0
2008-04-30 23:41:00,0.7812,0.7813,0.7808,0.7808,36400000.0
2008-04-30 23:42:00,0.7808,0.7808,0.7808,0.7808,6000000.0
2008-04-30 23:43:00,0.7808,0.7808,0.7808,0.7808,14800000.0
2008-04-30 23:44:00,0.78094,0.78101,0.78086,0.7809,44400000.0
2008-04-30 23:45:00,0.78085,0.78107,0.78075,0.78075,50700000.0
2008-04-30 23:46:00,0.78075,0.78105,0.78075,0.781,44200000.0
2008-04-30 23:47:00,0.7808,0.7808,0.7808,0.7808,5200000.0
2008-04-30 23:48:00,0.781,0.7817,0.781,0.7817,55200000.0
2008-04-30 23:49:00,0.7816,0.7817,0.7815,0.7817,88000000.0
2008-04-30 23:50:00,0.7816,0.7818,0.7814,0.7814,77600000.0
2008-04-30 23:51:00,0.7814,0.7815,0.7814,0.7815,48800000.0
2008-04-30 23:52:00,0.7815,0.7815,0.7813,0.7813,178800000.0
2008-04-30 23:53:00,0.7813,0.7813,0.78085,0.7812,245600000.0
2008-04-30 23:54:00,0.7812,0.7812,0.781,0.7811,64400000.0
2008-04-30 23:55:00,0.7812,0.7812,0.7812,0.7812,29600000.0
2008-04-30 23:56:00,0.7813,0.7813,0.7813,0.7813,4000000.0
2008-04-30 23:57:00,0.7813,0.7813,0.7813,0.7813,800000.0
2008-04-30 23:58:00,0.7813,0.7813,0.7813,0.7813,4800000.0
2008-04-30 23:59:00,0.7813,0.7813,0.7813,0.7813,800000.0
2008-05-01 00:00:00,0.7813,0.7813,0.7813,0.7813,4000000.0
2008-05-01 00:01:00,0.7813,0.7813,0.7813,0.7813,800000.0
2008-05-01 00:02:00,0.7814,0.7815,0.7814,0.7815,29600000.0
2008-05-01 00:03:00,0.7815,0.7815,0.7815,0.7815,4000000.0
2008-05-01 00:04:00,0.7812,0.78156,0.78107,0.78119,114400000.0
2008-05-01 00:05:00,0.7815,0.7815,0.7815,0.7815,4000000.0
2008-05-01 00:06:00,0.78111,0.78148,0.78107,0.78126,158200000.0
2008-05-01 00:07:00,0.78131,0.78145,0.78113,0.78137,89700000.0
2008-05-01 00:08:00,0.7815,0.7815,0.7813,0.7815,88400000.0
2008-05-01 00:09:00,0.78115,0.7815,0.78115,0.7815,36800000.0
2008-05-01 00:10:00,0.7815,0.7815,0.7815,0.7815,4000000.0
2008-05-01 00:11:00,0.7815,0.7815,0.7815,0.7815,4000000.0
2008-05-01 00:12:00,0.78141,0.78149,0.78115,0.7812,435100000.0
2008-05-01 00:13:00,0.7815,0.7815,0.7815,0.7815,8000000.0
2008-05-01 00:14:00,0.7815,0.7815,0.7815,0.7815,69600000.0
2008-05-01 00:15:00,0.7815,0.7815,0.7815,0.7815,40000000.0
2008-05-01 00:16:00,0.7815,0.7815,0.7815,0.7815,20800000.0
2008-05-01 00:17:00,0.7815,0.7815,0.7815,0.7815,4000000.0
2008-05-01 00:18:00,0.7815,0.7816,0.7815,0.7816,26400000.0
2008-05-01 00:19:00,0.7816,0.7816,0.7816,0.7816,76000000.0
2008-05-01 00:20:00,0.7816,0.7816,0.7816,0.7816,12000000.0
2008-05-01 00:21:00,0.7816,0.7819,0.7816,0.7819,192800000.0
2008-05-01 00:22:00,0.7819,0.7819,0.7818,0.7818,104800000.0
2008-05-01 00:23:00,0.7813,0.7818,0.7813,0.78149,79200000.0
2008-05-01 00:24:00,0.7818,0.7818,0.7816,0.7818,167600000.0
2008-05-01 00:25:00,0.78162,0.78192,0.78152,0.78169,91000000.0
2008-05-01 00:26:00,0.7817,0.78189,0.78152,0.78152,228400001.0
2008-05-01 00:27:00,0.78155,0.78185,0.78146,0.78185,221000000.0
2008-05-01 00:28:00,0.7818,0.7818,0.7818,0.7818,36000000.0
2008-05-01 00:29:00,0.7818,0.7818,0.7818,0.7818,12000000.0
2008-05-01 00:30:00,0.7819,0.78196,0.78177,0.78195,263100001.0
2008-05-01 00:31:00,0.78182,0.782,0.78173,0.78176,457900000.0
2008-05-01 00:32:00,0.7818,0.7819,0.7818,0.7819,43600000.0
2008-05-01 00:33:00,0.7819,0.7819,0.7817,0.7818,98500000.0
2008-05-01 00:34:00,0.78144,0.78173,0.78129,0.78172,152800000.0
2008-05-01 00:35:00,0.7819,0.7819,0.7817,0.7817,85200000.0
2008-05-01 00:36:00,0.7817,0.7817,0.7817,0.7817,14000000.0
2008-05-01 00:37:00,0.78144,0.78167,0.78133,0.78135,50000000.0
2008-05-01 00:38:00,0.7817,0.7817,0.7817,0.7817,14800000.0
2008-05-01 00:39:00,0.7817,0.7817,0.7817,0.7817,14000000.0
2008-05-01 00:40:00,0.7817,0.7817,0.7817,0.7817,62000000.0
2008-05-01 00:41:00,0.78129,0.78176,0.78129,0.78163,24400000.0
2008-05-01 00:42:00,0.7817,0.7817,0.7816,0.7816,54800000.0
2008-05-01 00:43:00,0.78135,0.78181,0.78135,0.78169,84500000.0
2008-05-01 00:44:00,0.7816,0.7816,0.7816,0.7816,74000000.0
2008-05-01 00:45:00,0.7816,0.7816,0.7816,0.7816,41600000.0
2008-05-01 00:46:00,0.7816,0.7816,0.7816,0.7816,50400000.0
2008-05-01 00:47:00,0.7816,0.7816,0.7813,0.7816,171600000.0
2008-05-01 00:48:00,0.7816,0.7816,0.7816,0.7816,52800000.0
2008-05-01 00:49:00,0.7816,0.7816,0.7816,0.7816,70400000.0
2008-05-01 00:50:00,0.7817,0.7817,0.7816,0.7816,68000000.0
2008-05-01 00:51:00,0.7816,0.7816,0.7816,0.7816,28000000.0
2008-05-01 00:52:00,0.7816,0.7819,0.7816,0.7819,132800000.0
2008-05-01 00:53:00,0.7819,0.7819,0.7818,0.7818,70400000.0
2008-05-01 00:54:00,0.7818,0.7818,0.7816,0.7817,148800000.0
2008-05-01 00:55:00,0.7817,0.7818,0.7817,0.7818,27200000.0
2008-05-01 00:56:00,0.78177,0.78177,0.78136,0.78144,201200000.0
2008-05-01 00:57:00,0.7818,0.7818,0.7817,0.7818,108800000.0
2008-05-01 00:58:00,0.78149,0.78196,0.78149,0.78156,124400000.0
2008-05-01 00:59:00,0.7818,0.7819,0.7818,0.7818,71000000.0
2008-05-01 01:00:00,0.7818,0.782,0.7816,0.7818,238700000.0
2008-05-01 01:01:00,0.7818,0.782,0.7818,0.7818,111200000.0
2008-05-01 01:02:00,0.7818,0.7819,0.7817,0.7819,36400000.0
2008-05-01 01:03:00,0.78161,0.78195,0.78157,0.78195,192100000.0
2008-05-01 01:04:00,0.7819,0.7819,0.7818,0.7818,16800000.0
2008-05-01 01:05:00,0.78152,0.7818,0.78131,0.78154,232500004.0
2008-05-01 01:06:00,0.7818,0.7818,0.7818,0.7818,53600000.0
2008-05-01 01:07:00,0.7818,0.7819,0.7818,0.7819,18000000.0
2008-05-01 01:08:00,0.7819,0.7819,0.7819,0.7819,50400000.0
2008-05-01 01:09:00,0.7819,0.782,0.7818,0.7818,179200000.0
2008-05-01 01:10:00,0.7818,0.7818,0.7818,0.7818,44800000.0
2008-05-01 01:11:00,0.7818,0.7818,0.7818,0.7818,59200000.0
2008-05-01 01:12:00,0.7818,0.7818,0.7818,0.7818,81599999.0
2008-05-01 01:13:00,0.7818,0.7818,0.7818,0.7818,34399999.0
2008-05-01 01:14:00,0.7818,0.7818,0.7818,0.7818,140799999.0
2008-05-01 01:15:00,0.7815,0.78177,0.78143,0.78162,98400000.0
2008-05-01 01:16:00,0.7818,0.7818,0.7818,0.7818,68000000.0
2008-05-01 01:17:00,0.7818,0.7822,0.7818,0.7819,133600000.0
2008-05-01 01:18:00,0.7819,0.7819,0.7818,0.7818,38800000.0
2008-05-01 01:19:00,0.7818,0.7818,0.7818,0.7818,12400000.0
2008-05-01 01:20:00,0.7818,0.782,0.7817,0.782,89600000.0
2008-05-01 01:21:00,0.7821,0.7821,0.782,0.782,50400000.0
2008-05-01 01:22:00,0.782,0.782,0.782,0.782,50400000.0
2008-05-01 01:23:00,0.782,0.7821,0.7818,0.7821,32400000.0
2008-05-01 01:24:00,0.782,0.782,0.7818,0.7818,48800000.0
2008-05-01 01:25:00,0.782,0.7821,0.7817,0.782,131600000.0
2008-05-01 01:26:00,0.7821,0.7821,0.7821,0.7821,5600000.0
2008-05-01 01:27:00,0.7821,0.7821,0.7821,0.7821,11200000.0
2008-05-01 01:28:00,0.7821,0.7821,0.7821,0.7821,27200000.0
2008-05-01 01:29:00,0.782,0.782,0.7818,0.7818,31200000.0
2008-05-01 01:30:00,0.7819,0.7821,0.7819,0.782,168000000.0
2008-05-01 01:31:00,0.782,0.782,0.7819,0.782,98400000.0
2008-05-01 01:32:00,0.782,0.782,0.7819,0.7819,41599998.0
2008-05-01 01:33:00,0.7819,0.7819,0.7819,0.7819,6400000.0
2008-05-01 01:34:00,0.7819,0.7819,0.7818,0.7818,52000000.0
2008-05-01 01:35:00,0.7817,0.7817,0.7816,0.7817,83200000.0
2008-05-01 01:36:00,0.7817,0.7817,0.7809,0.7814,119000000.0
2008-05-01 01:37:00,0.7814,0.7814,0.7809,0.7813,189300000.0
2008-05-01 01:38:00,0.7814,0.7815,0.7812,0.7815,94000000.0
2008-05-01 01:39:00,0.7815,0.7817,0.7815,0.7816,113600000.0
2008-05-01 01:40:00,0.7818,0.7818,0.7815,0.7817,188000000.0
2008-05-01 01:41:00,0.7817,0.7817,0.7815,0.7815,104000000.0
2008-05-01 01:42:00,0.7815,0.7817,0.7815,0.7817,82400000.0
2008-05-01 01:43:00,0.7817,0.7817,0.7811,0.7813,29300000.0
2008-05-01 01:44:00,0.7815,0.7817,0.7815,0.7817,113600000.0
2008-05-01 01:45:00,0.7817,0.7817,0.7815,0.7815,149600000.0
2008-05-01 01:46:00,0.78127,0.78158,0.78121,0.78131,515699999.0
2008-05-01 01:47:00,0.7815,0.7815,0.7815,0.7815,12000000.0
2008-05-01 01:48:00,0.7815,0.7815,0.7814,0.7815,31200000.0
2008-05-01 01:49:00,0.7815,0.7816,0.7814,0.7815,123200000.0
2008-05-01 01:50:00,0.7815,0.7815,0.7815,0.7815,28000000.0
2008-05-01 01:51:00,0.7815,0.7815,0.7815,0.7815,56800000.0
2008-05-01 01:52:00,0.7815,0.7815,0.7814,0.7815,48800000.0
2008-05-01 01:53:00,0.7815,0.7815,0.78115,0.7815,46000000.0
2008-05-01 01:54:00,0.78125,0.78141,0.78115,0.78137,45300000.0
2008-05-01 01:55:00,0.7815,0.7817,0.7815,0.7817,70400000.0
2008-05-01 01:56:00,0.7817,0.7817,0.7816,0.7817,92800004.0
2008-05-01 01:57:00,0.78155,0.78166,0.78144,0.78155,84800000.0
2008-05-01 01:58:00,0.78152,0.78169,0.78139,0.78161,127200000.0
2008-05-01 01:59:00,0.78148,0.78173,0.78131,0.78169,146400000.0
2008-05-01 02:00:00,0.7817,0.7817,0.7817,0.7817,46400000.0
2008-05-01 02:01:00,0.78136,0.78157,0.78126,0.78132,24400000.0
2008-05-01 02:02:00,0.7817,0.7817,0.7817,0.7817,28000000.0
2008-05-01 02:03:00,0.78144,0.78173,0.78103,0.78103,53900000.0
2008-05-01 02:04:00,0.7817,0.7818,0.7817,0.7818,105200000.0
2008-05-01 02:05:00,0.7818,0.782,0.7818,0.782,32800000.0
2008-05-01 02:06:00,0.782,0.782,0.7819,0.782,73600000.0
2008-05-01 02:07:00,0.782,0.7823,0.7819,0.7823,299799998.0
2008-05-01 02:08:00,0.7823,0.7825,0.7823,0.7825,195700000.0
2008-05-01 02:09:00,0.7825,0.7826,0.7825,0.7826,136300001.0
2008-05-01 02:10:00,0.7827,0.7829,0.7824,0.7824,49700000.0
2008-05-01 02:11:00,0.7825,0.7825,0.7825,0.7825,54000000.0
2008-05-01 02:12:00,0.78224,0.78262,0.78224,0.78256,234200000.0
2008-05-01 02:13:00,0.7825,0.7826,0.7825,0.7825,157700000.0
2008-05-01 02:14:00,0.7825,0.7826,0.7825,0.7825,92800000.0
2008-05-01 02:15:00,0.7825,0.7825,0.7825,0.7825,4400000.0
2008-05-01 02:16:00,0.7825,0.7825,0.7825,0.7825,30000000.0
2008-05-01 02:17:00,0.7826,0.7827,0.7826,0.7827,10500000.0
2008-05-01 02:18:00,0.7827,0.7827,0.7825,0.7825,19200000.0
2008-05-01 02:19:00,0.7825,0.7827,0.7825,0.7827,25700000.0
2008-05-01 02:20:00,0.7824,0.78276,0.78218,0.78232,243200000.0
2008-05-01 02:21:00,0.7825,0.78258,0.78238,0.78238,87200000.0
2008-05-01 02:22:00,0.7827,0.7827,0.7825,0.7825,18000000.0
2008-05-01 02:23:00,0.7826,0.7827,0.7826,0.7827,10500000.0
2008-05-01 02:24:00,0.78245,0.7826,0.78231,0.7826,76800000.0
2008-05-01 02:25:00,0.7827,0.7827,0.7825,0.7825,14000000.0
2008-05-01 02:26:00,0.78224,0.78256,0.78224,0.78243,91200000.0
2008-05-01 02:27:00,0.7825,0.7825,0.7825,0.7825,10000000.0
2008-05-01 02:28:00,0.7826,0.7826,0.78225,0.7824,143000000.0
2008-05-01 02:29:00,0.7825,0.7825,0.7825,0.7825,60800000.0
2008-05-01 02:30:00,0.7826,0.7829,0.7826,0.7828,21200000.0
2008-05-01 02:31:00,0.7828,0.7828,0.7827,0.7828,174000001.0
2008-05-01 02:32:00,0.7828,0.783,0.7827,0.783,256400000.0
2008-05-01 02:33:00,0.783,0.783,0.783,0.783,138000000.0
2008-05-01 02:34:00,0.783,0.7831,0.783,0.7831,36000000.0
2008-05-01 02:35:00,0.7831,0.7835,0.783,0.7832,140500000.0
2008-05-01 02:36:00,0.7833,0.7834,0.7832,0.7833,68000000.0
2008-05-01 02:37:00,0.7833,0.7835,0.7833,0.7835,52800000.0
2008-05-01 02:38:00,0.7835,0.7835,0.7834,0.7834,93199999.0
2008-05-01 02:39:00,0.7834,0.7834,0.7834,0.7834,13200000.0
2008-05-01 02:40:00,0.78302,0.78347,0.78302,0.78309,96500000.0
2008-05-01 02:41:00,0.78302,0.78347,0.78301,0.7832,197100000.0
2008-05-01 02:42:00,0.78317,0.78353,0.78301,0.78301,360400000.0
2008-05-01 02:43:00,0.7834,0.7834,0.7832,0.7832,28800000.0
2008-05-01 02:44:00,0.7832,0.7832,0.7832,0.7832,1400000.0
2008-05-01 02:45:00,0.7832,0.7832,0.7832,0.7832,1400000.0
2008-05-01 02:46:00,0.7829,0.78315,0.78279,0.78296,124100000.0
2008-05-01 02:47:00,0.7832,0.7832,0.7832,0.7832,700000.0
2008-05-01 02:48:00,0.7833,0.7833,0.7832,0.7832,6700000.0
2008-05-01 02:49:00,0.7831,0.7831,0.7831,0.7831,18800000.0
2008-05-01 02:50:00,0.7831,0.7831,0.783,0.7831,50000000.0
2008-05-01 02:51:00,0.783,0.783,0.783,0.783,49200000.0
2008-05-01 02:52:00,0.783,0.783,0.783,0.783,46800000.0
2008-05-01 02:53:00,0.783,0.7831,0.783,0.7831,59300000.0
2008-05-01 02:54:00,0.7831,0.7832,0.7831,0.7831,40200000.0
2008-05-01 02:55:00,0.7831,0.7831,0.78235,0.7829,173200000.0
2008-05-01 02:56:00,0.7829,0.783,0.7828,0.7829,115600000.0
2008-05-01 02:57:00,0.7829,0.7829,0.7828,0.7829,33600000.0
2008-05-01 02:58:00,0.783,0.783,0.783,0.783,40400000.0
2008-05-01 02:59:00,0.783,0.783,0.783,0.783,44000000.0
2008-05-01 03:00:00,0.7831,0.7831,0.7831,0.7831,4000000.0
2008-05-01 03:01:00,0.78291,0.78299,0.7827,0.78299,54400000.0
2008-05-01 03:02:00,0.7831,0.7831,0.783,0.783,12400000.0
2008-05-01 03:03:00,0.783,0.7831,0.783,0.7831,28800000.0
2008-05-01 03:04:00,0.7831,0.7831,0.7831,0.7831,4400000.0
2008-05-01 03:05:00,0.7831,0.7831,0.7831,0.7831,4400000.0
2008-05-01 03:06:00,0.78276,0.78294,0.78275,0.7828,39400000.0
2008-05-01 03:07:00,0.7831,0.7831,0.7831,0.7831,10000000.0
2008-05-01 03:08:00,0.7832,0.7832,0.7832,0.7832,500000.0
2008-05-01 03:09:00,0.7832,0.7832,0.7831,0.7832,39900000.0
2008-05-01 03:10:00,0.783,0.783,0.783,0.783,49300000.0
2008-05-01 03:11:00,0.783,0.783,0.7829,0.7829,35000000.0
2008-05-01 03:12:00,0.7829,0.783,0.7829,0.783,38400002.0
2008-05-01 03:13:00,0.78269,0.783,0.78254,0.78254,106200000.0
2008-05-01 03:14:00,0.783,0.783,0.783,0.783,12800000.0
2008-05-01 03:15:00,0.783,0.783,0.783,0.783,8400000.0
2008-05-01 03:16:00,0.783,0.7831,0.783,0.7831,43200000.0
2008-05-01 03:17:00,0.7831,0.7834,0.78295,0.783,87600000.0
2008-05-01 03:18:00,0.783,0.7834,0.783,0.7833,102800000.0
2008-05-01 03:19:00,0.7833,0.7833,0.7833,0.7833,41600000.0
2008-05-01 03:20:00,0.7833,0.7833,0.7833,0.7833,74000000.0
2008-05-01 03:21:00,0.7833,0.7833,0.7833,0.7833,8800000.0
2008-05-01 03:22:00,0.7833,0.7833,0.7833,0.7833,27900000.0
2008-05-01 03:23:00,0.7833,0.7833,0.7833,0.7833,48100000.0
2008-05-01 03:24:00,0.7833,0.7833,0.7833,0.7833,50100000.0
2008-05-01 03:25:00,0.7833,0.7833,0.7833,0.7833,16000000.0
2008-05-01 03:26:00,0.7833,0.7835,0.7833,0.7833,74400000.0
2008-05-01 03:27:00,0.7833,0.7834,0.7833,0.7833,74800000.0
2008-05-01 03:28:00,0.7833,0.7835,0.7833,0.7835,202400000.0
2008-05-01 03:29:00,0.7835,0.7835,0.7834,0.7835,85300000.0
2008-05-01 03:30:00,0.7835,0.7835,0.7831,0.7834,200900000.0
2008-05-01 03:31:00,0.78275,0.7834,0.78275,0.7833,310200000.0
2008-05-01 03:32:00,0.7833,0.7834,0.7832,0.7832,85400000.0
2008-05-01 03:33:00,0.7832,0.7832,0.7831,0.7831,151600000.0
2008-05-01 03:34:00,0.7831,0.7833,0.7831,0.7832,155800000.0
2008-05-01 03:35:00,0.7832,0.7834,0.7831,0.7833,121200000.0
2008-05-01 03:36:00,0.7834,0.7834,0.7831,0.7832,131100000.0
2008-05-01 03:37:00,0.7832,0.7835,0.7832,0.7835,69900000.0
2008-05-01 03:38:00,0.7835,0.7837,0.7835,0.7837,110400000.0
2008-05-01 03:39:00,0.7837,0.7838,0.7836,0.7838,136300000.0
2008-05-01 03:40:00,0.7838,0.7838,0.78345,0.7836,29400000.0
2008-05-01 03:41:00,0.7836,0.7836,0.78275,0.7832,124100000.0
2008-05-01 03:42:00,0.7832,0.7832,0.7831,0.7831,89600000.0
2008-05-01 03:43:00,0.7832,0.7832,0.7831,0.7831,16800000.0
2008-05-01 03:44:00,0.78275,0.783,0.78275,0.783,19600000.0
2008-05-01 03:45:00,0.783,0.783,0.7828,0.7828,94400000.0
2008-05-01 03:46:00,0.7828,0.7828,0.7821,0.7821,142800000.0
2008-05-01 03:47:00,0.7821,0.7823,0.7821,0.7823,240500000.0
2008-05-01 03:48:00,0.7823,0.7825,0.78225,0.7823,57700000.0
2008-05-01 03:49:00,0.78173,0.78204,0.78169,0.78187,63600000.0
2008-05-01 03:50:00,0.7823,0.7824,0.7823,0.7823,57400000.0
2008-05-01 03:51:00,0.7823,0.7824,0.7823,0.7823,124000000.0
2008-05-01 03:52:00,0.7823,0.7823,0.7823,0.7823,20000000.0
2008-05-01 03:53:00,0.7824,0.7825,0.7823,0.7825,73600000.0
2008-05-01 03:54:00,0.7825,0.7828,0.7825,0.7828,246400000.0
2008-05-01 03:55:00,0.7828,0.783,0.7828,0.783,117600000.0
2008-05-01 03:56:00,0.783,0.783,0.783,0.783,2400000.0
2008-05-01 03:57:00,0.7831,0.7832,0.7831,0.7832,46400000.0
2008-05-01 03:58:00,0.7832,0.7832,0.7832,0.7832,141600000.0
2008-05-01 03:59:00,0.7832,0.7835,0.7832,0.7834,291600000.0
2008-05-01 04:00:00,0.7834,0.7834,0.7833,0.7833,43200000.0
2008-05-01 04:01:00,0.78303,0.7833,0.78301,0.78328,57600000.0
2008-05-01 04:02:00,0.7833,0.7834,0.783,0.7831,195900000.0
2008-05-01 04:03:00,0.78315,0.7833,0.78315,0.7832,94000001.0
2008-05-01 04:04:00,0.7832,0.7832,0.7832,0.7832,31200000.0
2008-05-01 04:05:00,0.7832,0.7832,0.783,0.783,45600000.0
2008-05-01 04:06:00,0.783,0.7831,0.7827,0.7828,120100000.0
2008-05-01 04:07:00,0.7827,0.783,0.7823,0.7829,149000000.0
2008-05-01 04:08:00,0.7829,0.7832,0.7829,0.7832,34000000.0
2008-05-01 04:09:00,0.7832,0.7832,0.7832,0.7832,4800000.0
2008-05-01 04:10:00,0.7832,0.7832,0.783,0.783,20500000.0
2008-05-01 04:11:00,0.783,0.783,0.783,0.783,22800000.0
2008-05-01 04:12:00,0.783,0.783,0.783,0.783,10800000.0
2008-05-01 04:13:00,0.7832,0.7833,0.7832,0.7833,83600000.0
2008-05-01 04:14:00,0.7832,0.7833,0.783,0.7832,161300000.0
2008-05-01 04:15:00,0.7832,0.7832,0.78225,0.7828,182800000.0
2008-05-01 04:16:00,0.7828,0.7829,0.78215,0.7827,68300000.0
2008-05-01 04:17:00,0.7827,0.7828,0.7825,0.7825,111600000.0
2008-05-01 04:18:00,0.7824,0.7824,0.7823,0.7823,73000000.0
2008-05-01 04:19:00,0.7823,0.7824,0.7823,0.7824,33600000.0
2008-05-01 04:20:00,0.7824,0.7825,0.7824,0.7824,50400000.0
2008-05-01 04:21:00,0.7824,0.7825,0.7824,0.7825,13600000.0
2008-05-01 04:22:00,0.7825,0.7825,0.7824,0.7824,41600000.0
2008-05-01 04:23:00,0.7824,0.7824,0.7824,0.7824,25100000.0
2008-05-01 04:24:00,0.7824,0.7831,0.7823,0.7824,157500000.0
2008-05-01 04:25:00,0.7824,0.7825,0.7822,0.7823,103400000.0
2008-05-01 04:26:00,0.78187,0.78203,0.78171,0.78177,44000000.0
2008-05-01 04:27:00,0.78167,0.78206,0.78167,0.78183,34400000.0
2008-05-01 04:28:00,0.78182,0.78205,0.78182,0.78182,62800000.0
2008-05-01 04:29:00,0.7823,0.7823,0.7823,0.7823,2400000.0
2008-05-01 04:30:00,0.7823,0.7823,0.782,0.7821,145600000.0
2008-05-01 04:31:00,0.78165,0.7819,0.78155,0.78155,57600000.0
2008-05-01 04:32:00,0.78174,0.78189,0.78173,0.78174,69600000.0
2008-05-01 04:33:00,0.78178,0.78198,0.78178,0.78178,62400000.0
2008-05-01 04:34:00,0.7821,0.7821,0.7812,0.7812,286300000.0
2008-05-01 04:35:00,0.7813,0.7817,0.7813,0.7817,246300001.0
2008-05-01 04:36:00,0.7817,0.7817,0.7815,0.7817,133600000.0
2008-05-01 04:37:00,0.7817,0.7817,0.7817,0.7817,6400000.0
2008-05-01 04:38:00,0.7817,0.7817,0.7817,0.7817,59200000.0
2008-05-01 04:39:00,0.7817,0.7817,0.7817,0.7817,2400000.0
2008-05-01 04:40:00,0.78143,0.78165,0.78119,0.78155,39900000.0
2008-05-01 04:41:00,0.7817,0.7817,0.7817,0.7817,160400000.0
2008-05-01 04:42:00,0.7817,0.7817,0.7817,0.7817,3200000.0
2008-05-01 04:43:00,0.7817,0.7817,0.7817,0.7817,2000000.0
2008-05-01 04:44:00,0.7817,0.7817,0.7817,0.7817,2400000.0
2008-05-01 04:45:00,0.7817,0.7818,0.7817,0.7818,13200000.0
2008-05-01 04:46:00,0.7817,0.7817,0.7817,0.7817,3200000.0
2008-05-01 04:47:00,0.7818,0.7819,0.7818,0.7819,1800000.0
2008-05-01 04:48:00,0.7817,0.7819,0.7817,0.7819,11700000.0
2008-05-01 04:49:00,0.7817,0.782,0.7817,0.782,83300000.0
2008-05-01 04:50:00,0.782,0.7822,0.782,0.7822,41399999.0
2008-05-01 04:51:00,0.78166,0.78218,0.78162,0.7819,43600000.0
2008-05-01 04:52:00,0.7821,0.7821,0.7819,0.782,100400000.0
2008-05-01 04:53:00,0.78155,0.78187,0.78149,0.78149,48300000.0
2008-05-01 04:54:00,0.7819,0.782,0.7819,0.782,24200001.0
2008-05-01 04:55:00,0.782,0.782,0.7818,0.7818,45200000.0
2008-05-01 04:56:00,0.7818,0.7819,0.7817,0.7817,7100000.0
2008-05-01 04:57:00,0.7817,0.7817,0.7817,0.7817,2400000.0
2008-05-01 04:58:00,0.78147,0.78158,0.78082,0.78147,135600000.0
2008-05-01 04:59:00,0.7817,0.7817,0.7817,0.7817,6000000.0
2008-05-01 05:00:00,0.7817,0.7817,0.7815,0.7815,800000.0
2008-05-01 05:01:00,0.7815,0.7815,0.7815,0.7815,108700000.0
2008-05-01 05:02:00,0.7815,0.7817,0.7815,0.7817,50000000.0
2008-05-01 05:03:00,0.7818,0.7818,0.7816,0.7818,61100000.0
2008-05-01 05:04:00,0.7816,0.7818,0.7816,0.7818,148000000.0
2008-05-01 05:05:00,0.7818,0.7819,0.7818,0.7819,40000000.0
2008-05-01 05:06:00,0.7819,0.782,0.7819,0.7819,73600000.0
2008-05-01 05:07:00,0.7819,0.7821,0.7819,0.7819,392000000.0
2008-05-01 05:08:00,0.7819,0.782,0.7819,0.7819,431199999.0
2008-05-01 05:09:00,0.7819,0.782,0.7819,0.782,151199999.0
2008-05-01 05:10:00,0.7819,0.7819,0.7819,0.7819,65600000.0
2008-05-01 05:11:00,0.7819,0.7819,0.7819,0.7819,33600000.0
2008-05-01 05:12:00,0.7818,0.7818,0.7813,0.7816,171500000.0
2008-05-01 05:13:00,0.7816,0.7817,0.7815,0.7817,59200000.0
2008-05-01 05:14:00,0.7817,0.7817,0.7813,0.7814,167200000.0
2008-05-01 05:15:00,0.7814,0.7814,0.7813,0.7814,54000000.0
2008-05-01 05:16:00,0.7814,0.7814,0.7813,0.7813,48400000.0
2008-05-01 05:17:00,0.7813,0.7813,0.7813,0.7813,11600000.0
2008-05-01 05:18:00,0.7813,0.7813,0.7813,0.7813,11600000.0
2008-05-01 05:19:00,0.7813,0.7814,0.7813,0.7814,7000000.0
2008-05-01 05:20:00,0.7813,0.7813,0.7813,0.7813,800000.0
2008-05-01 05:21:00,0.7813,0.7813,0.7813,0.7813,25600000.0
2008-05-01 05:22:00,0.7813,0.7813,0.7813,0.7813,23200000.0
2008-05-01 05:23:00,0.7813,0.7813,0.7813,0.7813,800000.0
2008-05-01 05:24:00,0.7813,0.7815,0.7813,0.7815,50900000.0
2008-05-01 05:25:00,0.7814,0.7814,0.7813,0.7814,180400000.0
2008-05-01 05:26:00,0.7814,0.7814,0.7813,0.7814,27900000.0
2008-05-01 05:27:00,0.7814,0.7815,0.7814,0.7815,116699999.0
2008-05-01 05:28:00,0.7814,0.7815,0.7814,0.7815,182400001.0
2008-05-01 05:29:00,0.7815,0.7816,0.7815,0.7816,13300000.0
2008-05-01 05:30:00,0.78128,0.78137,0.78109,0.78111,176400000.0
2008-05-01 05:31:00,0.7817,0.7817,0.7815,0.7815,45100000.0
2008-05-01 05:32:00,0.7815,0.7815,0.7815,0.7815,9600000.0
2008-05-01 05:33:00,0.7816,0.7816,0.7816,0.7816,28000000.0
2008-05-01 05:34:00,0.7815,0.7815,0.7815,0.7815,35200000.0
2008-05-01 05:35:00,0.7815,0.7817,0.7815,0.7817,67400000.0
2008-05-01 05:36:00,0.7817,0.7818,0.7816,0.7816,95000000.0
2008-05-01 05:37:00,0.7816,0.7818,0.7816,0.7818,63900000.0
2008-05-01 05:38:00,0.7819,0.7819,0.7817,0.7818,83900000.0
2008-05-01 05:39:00,0.7818,0.7818,0.7817,0.7818,21500000.0
2008-05-01 05:40:00,0.7818,0.7818,0.7818,0.7818,20100000.0
2008-05-01 05:41:00,0.7818,0.7819,0.7818,0.7819,256100002.0
2008-05-01 05:42:00,0.7819,0.7819,0.7818,0.7818,51399998.0
2008-05-01 05:43:00,0.7819,0.7819,0.7819,0.7819,27100000.0
2008-05-01 05:44:00,0.7819,0.7819,0.7819,0.7819,10400000.0
2008-05-01 05:45:00,0.7819,0.7819,0.7819,0.7819,23500000.0
2008-05-01 05:46:00,0.7817,0.7817,0.7817,0.7817,30999999.0
2008-05-01 05:47:00,0.7817,0.7817,0.7817,0.7817,84299999.0
2008-05-01 05:48:00,0.7817,0.7817,0.7817,0.7817,53600000.0
2008-05-01 05:49:00,0.7817,0.7817,0.7817,0.7817,59200001.0
2008-05-01 05:50:00,0.78175,0.78175,0.78175,0.78175,6400000.0
2008-05-01 05:51:00,0.78175,0.78185,0.78175,0.78185,50400000.0
2008-05-01 05:52:00,0.78185,0.7819,0.7818,0.7819,79999998.0
2008-05-01 05:53:00,0.78166,0.78191,0.78147,0.78147,77500000.0
2008-05-01 05:54:00,0.78143,0.78192,0.78143,0.78161,146700000.0
2008-05-01 05:55:00,0.7819,0.7819,0.7817,0.7817,49100000.0
2008-05-01 05:56:00,0.7816,0.7816,0.7813,0.7813,114700000.0
2008-05-01 05:57:00,0.7813,0.7813,0.7811,0.7811,11600000.0
2008-05-01 05:58:00,0.7806,0.7807,0.7802,0.7807,132400000.0
2008-05-01 05:59:00,0.7807,0.7807,0.7805,0.7805,33900000.0
2008-05-01 06:00:00,0.7805,0.7807,0.7805,0.7807,44000000.0
2008-05-01 06:01:00,0.7807,0.7808,0.7807,0.7808,149199996.0
2008-05-01 06:02:00,0.7807,0.7809,0.7807,0.7809,363400001.0
2008-05-01 06:03:00,0.781,0.781,0.7809,0.7809,9600000.0
2008-05-01 06:04:00,0.7809,0.7809,0.7803,0.7803,144999998.0
2008-05-01 06:05:00,0.7803,0.7805,0.7803,0.7805,150000000.0
2008-05-01 06:06:00,0.7805,0.7805,0.7803,0.7805,178799999.0
2008-05-01 06:07:00,0.7805,0.7806,0.7805,0.7806,150400000.0
2008-05-01 06:08:00,0.7806,0.7806,0.7804,0.7805,112000000.0
2008-05-01 06:09:00,0.7805,0.7808,0.7805,0.7808,53600000.0
2008-05-01 06:10:00,0.7808,0.7808,0.78045,0.7806,139500000.0
2008-05-01 06:11:00,0.7806,0.7807,0.7806,0.7807,143200000.0
2008-05-01 06:12:00,0.78048,0.78068,0.78022,0.78068,149200000.0
2008-05-01 06:13:00,0.7807,0.7807,0.7807,0.7807,9600000.0
2008-05-01 06:14:00,0.7807,0.7808,0.7807,0.7808,28800000.0
2008-05-01 06:15:00,0.7808,0.7809,0.7808,0.7809,17600000.0
2008-05-01 06:16:00,0.7809,0.7809,0.7808,0.7808,116800000.0
2008-05-01 06:17:00,0.7808,0.7808,0.7808,0.7808,12800000.0
2008-05-01 06:18:00,0.781,0.7811,0.7807,0.7807,57600000.0
2008-05-01 06:19:00,0.78067,0.78088,0.78054,0.78075,18000000.0
2008-05-01 06:20:00,0.78067,0.78094,0.7806,0.78063,60200000.0
2008-05-01 06:21:00,0.781,0.781,0.7808,0.7808,62400000.0
2008-05-01 06:22:00,0.781,0.7811,0.781,0.7811,32800000.0
2008-05-01 06:23:00,0.7811,0.7811,0.7807,0.7808,73600000.0
2008-05-01 06:24:00,0.78066,0.78079,0.78047,0.78059,108000000.0
2008-05-01 06:25:00,0.7809,0.781,0.7808,0.7808,73600000.0
2008-05-01 06:26:00,0.7809,0.781,0.7808,0.7808,56800000.0
2008-05-01 06:27:00,0.7808,0.7808,0.7807,0.7807,122400000.0
2008-05-01 06:28:00,0.7807,0.7808,0.7807,0.7808,128000000.0
2008-05-01 06:29:00,0.7808,0.7808,0.7806,0.7806,167600000.0
2008-05-01 06:30:00,0.7806,0.7806,0.7804,0.7805,202400000.0
2008-05-01 06:31:00,0.7805,0.7805,0.7804,0.7805,90000001.0
2008-05-01 06:32:00,0.7805,0.7805,0.7805,0.7805,132000000.0
2008-05-01 06:33:00,0.7805,0.7806,0.7804,0.7806,192800001.0
2008-05-01 06:34:00,0.7806,0.7806,0.7805,0.7805,246400000.0
2008-05-01 06:35:00,0.7805,0.7806,0.7805,0.7806,145600001.0
2008-05-01 06:36:00,0.7802,0.78051,0.7802,0.78022,44400000.0
2008-05-01 06:37:00,0.7806,0.7806,0.7803,0.7803,128800002.0
2008-05-01 06:38:00,0.7803,0.7804,0.7802,0.7804,231199999.0
2008-05-01 06:39:00,0.7804,0.7805,0.7803,0.7805,119200000.0
2008-05-01 06:40:00,0.7805,0.7806,0.7805,0.7806,56000000.0
2008-05-01 06:41:00,0.7806,0.7806,0.7804,0.7804,200799998.0
2008-05-01 06:42:00,0.7804,0.7804,0.7804,0.7804,33600000.0
2008-05-01 06:43:00,0.7804,0.7804,0.7802,0.7802,215999998.0
2008-05-01 06:44:00,0.7802,0.7802,0.7801,0.7802,176000001.0
2008-05-01 06:45:00,0.7803,0.7803,0.7802,0.7802,119200000.0
2008-05-01 06:46:00,0.7802,0.7802,0.7802,0.7802,61600000.0
2008-05-01 06:47:00,0.7802,0.7802,0.7802,0.7802,131199998.0
2008-05-01 06:48:00,0.7802,0.7802,0.7802,0.7802,72800000.0
2008-05-01 06:49:00,0.7802,0.7803,0.7802,0.7803,130399999.0
2008-05-01 06:50:00,0.7803,0.7806,0.7802,0.7804,163100000.0
2008-05-01 06:51:00,0.7805,0.7807,0.7805,0.7807,60800000.0
2008-05-01 06:52:00,0.7807,0.7808,0.7806,0.7808,188800000.0
2008-05-01 06:53:00,0.7808,0.7808,0.7806,0.7808,190000000.0
2008-05-01 06:54:00,0.7806,0.7808,0.7806,0.7808,96400000.0
2008-05-01 06:55:00,0.78032,0.7808,0.78032,0.78076,33600000.0
2008-05-01 06:56:00,0.7808,0.7809,0.7808,0.7809,86399999.0
2008-05-01 06:57:00,0.7809,0.7809,0.7807,0.7807,57600000.0
2008-05-01 06:58:00,0.7807,0.7808,0.7806,0.7808,83500000.0
2008-05-01 06:59:00,0.78043,0.78096,0.7803,0.78087,158500000.0
2008-05-01 07:00:00,0.7808,0.7808,0.7808,0.7808,36500000.0
2008-05-01 07:01:00,0.78035,0.78078,0.78035,0.78046,165700001.0
2008-05-01 07:02:00,0.7808,0.7809,0.7808,0.7808,79099999.0
2008-05-01 07:03:00,0.7808,0.7811,0.7808,0.7811,90800000.0
2008-05-01 07:04:00,0.7811,0.7811,0.781,0.781,64800000.0
2008-05-01 07:05:00,0.781,0.781,0.7808,0.7808,100000000.0
2008-05-01 07:06:00,0.7807,0.7807,0.7804,0.7804,52800000.0
2008-05-01 07:07:00,0.7804,0.7805,0.7804,0.7805,115500000.0
2008-05-01 07:08:00,0.7805,0.7805,0.7804,0.7805,55199999.0
2008-05-01 07:09:00,0.7807,0.7808,0.7803,0.7804,78300000.0
2008-05-01 07:10:00,0.7804,0.7807,0.7804,0.7807,101600000.0
2008-05-01 07:11:00,0.7807,0.7809,0.7807,0.7807,187999999.0
2008-05-01 07:12:00,0.7807,0.7807,0.7807,0.7807,31200000.0
2008-05-01 07:13:00,0.7804,0.78066,0.78034,0.78065,131500000.0
2008-05-01 07:14:00,0.7809,0.781,0.78015,0.78015,212800000.0
2008-05-01 07:15:00,0.7803,0.781,0.78015,0.7806,95500000.0
2008-05-01 07:16:00,0.7806,0.781,0.7805,0.781,220699999.0
2008-05-01 07:17:00,0.781,0.7812,0.781,0.7812,48000000.0
2008-05-01 07:18:00,0.78056,0.78091,0.78053,0.7808,61699998.0
2008-05-01 07:19:00,0.7811,0.7811,0.781,0.781,68000000.0
2008-05-01 07:20:00,0.781,0.7811,0.781,0.7811,68800000.0
2008-05-01 07:21:00,0.7811,0.7812,0.7811,0.7812,69599999.0
2008-05-01 07:22:00,0.7812,0.7812,0.7811,0.7811,64800000.0
2008-05-01 07:23:00,0.7811,0.7811,0.7811,0.7811,72000000.0
2008-05-01 07:24:00,0.7811,0.7812,0.7811,0.7812,61600000.0
2008-05-01 07:25:00,0.7811,0.7812,0.781,0.7811,205599999.0
2008-05-01 07:26:00,0.7811,0.7812,0.7811,0.7812,54400000.0
2008-05-01 07:27:00,0.7812,0.7815,0.781,0.7813,98400000.0
2008-05-01 07:28:00,0.78105,0.78121,0.78076,0.78116,40500000.0
2008-05-01 07:29:00,0.7812,0.7812,0.781,0.781,83200000.0
2008-05-01 07:30:00,0.7811,0.7813,0.7809,0.7809,166400000.0
2008-05-01 07:31:00,0.781,0.7812,0.781,0.7812,314400004.0
2008-05-01 07:32:00,0.7812,0.7812,0.7812,0.7812,112000000.0
2008-05-01 07:33:00,0.7812,0.7816,0.7812,0.7816,143200000.0
2008-05-01 07:34:00,0.7816,0.7816,0.7815,0.7815,32000000.0
2008-05-01 07:35:00,0.7815,0.7815,0.7815,0.7815,108000000.0
2008-05-01 07:36:00,0.7815,0.7815,0.7815,0.7815,83999999.0
2008-05-01 07:37:00,0.78122,0.78122,0.78107,0.78114,13200000.0
2008-05-01 07:38:00,0.7815,0.7815,0.7813,0.7815,107200000.0
2008-05-01 07:39:00,0.7815,0.7815,0.7814,0.7814,20799999.0
2008-05-01 07:40:00,0.7814,0.7816,0.7814,0.7815,164800000.0
2008-05-01 07:41:00,0.78129,0.78147,0.78122,0.78124,14000000.0
2008-05-01 07:42:00,0.7815,0.7815,0.78055,0.7812,287699999.0
2008-05-01 07:43:00,0.7812,0.7812,0.7812,0.7812,10400000.0
2008-05-01 07:44:00,0.7812,0.7812,0.7811,0.7812,76800000.0
2008-05-01 07:45:00,0.7812,0.7812,0.7812,0.7812,56000000.0
2008-05-01 07:46:00,0.7812,0.7813,0.7812,0.7813,189600000.0
2008-05-01 07:47:00,0.7813,0.7813,0.781,0.7811,113999999.0
2008-05-01 07:48:00,0.781,0.781,0.7803,0.7809,137200000.0
2008-05-01 07:49:00,0.78043,0.78066,0.78031,0.78066,52600000.0
2008-05-01 07:50:00,0.78053,0.78113,0.78036,0.78066,13800000.0
2008-05-01 07:51:00,0.7809,0.7809,0.7809,0.7809,14400000.0
2008-05-01 07:52:00,0.78057,0.78066,0.78048,0.78048,9900000.0
2008-05-01 07:53:00,0.78052,0.78058,0.78052,0.78058,3200000.0
2008-05-01 07:54:00,0.78056,0.78075,0.78047,0.78075,11800000.0
2008-05-01 07:55:00,0.78071,0.78072,0.78057,0.78069,12800000.0
2008-05-01 07:56:00,0.7809,0.7809,0.7809,0.7809,48800000.0
2008-05-01 07:57:00,0.781,0.781,0.781,0.781,5600000.0
2008-05-01 07:58:00,0.7809,0.7809,0.7802,0.7802,55200000.0
2008-05-01 07:59:00,0.7802,0.7803,0.7801,0.7801,170400000.0
2008-05-01 08:00:00,0.7801,0.7802,0.7801,0.7802,149800000.0
2008-05-01 08:01:00,0.7802,0.7804,0.7801,0.7802,219300000.0
2008-05-01 08:02:00,0.7803,0.7803,0.7802,0.7802,151500000.0
2008-05-01 08:03:00,0.7803,0.7806,0.7803,0.7803,150800000.0
2008-05-01 08:04:00,0.7802,0.7805,0.7802,0.7805,231999999.0
2008-05-01 08:05:00,0.7805,0.7806,0.7804,0.7804,218400002.0
2008-05-01 08:06:00,0.7804,0.7808,0.7804,0.7808,378500000.0
2008-05-01 08:07:00,0.7807,0.7807,0.7807,0.7807,19200000.0
2008-05-01 08:08:00,0.7807,0.7808,0.78025,0.7803,161300000.0
2008-05-01 08:09:00,0.7804,0.7807,0.7803,0.7807,328800000.0
2008-05-01 08:10:00,0.7806,0.7807,0.7804,0.7804,149600000.0
2008-05-01 08:11:00,0.7806,0.7809,0.7804,0.7806,193300000.0
2008-05-01 08:12:00,0.7806,0.7806,0.7806,0.7806,52000000.0
2008-05-01 08:13:00,0.7806,0.7806,0.7806,0.7806,22400000.0
2008-05-01 08:14:00,0.7806,0.7808,0.7805,0.7806,61800000.0
2008-05-01 08:15:00,0.78055,0.7811,0.78055,0.781,108700000.0
2008-05-01 08:16:00,0.781,0.7811,0.7808,0.7808,91200001.0
2008-05-01 08:17:00,0.7809,0.7811,0.7809,0.7811,106400000.0
2008-05-01 08:18:00,0.7812,0.7812,0.78045,0.7808,209599999.0
2008-05-01 08:19:00,0.7809,0.781,0.78045,0.7805,191900001.0
2008-05-01 08:20:00,0.7805,0.7805,0.7803,0.7803,281100000.0
2008-05-01 08:21:00,0.7803,0.7804,0.7803,0.7804,103600000.0
2008-05-01 08:22:00,0.78027,0.78034,0.77995,0.77995,11700000.0
2008-05-01 08:23:00,0.78001,0.78024,0.78001,0.78008,10500000.0
2008-05-01 08:24:00,0.7804,0.7805,0.7804,0.7805,14400000.0
2008-05-01 08:25:00,0.78055,0.7807,0.7805,0.7806,183599999.0
2008-05-01 08:26:00,0.7806,0.7806,0.78055,0.78055,10800000.0
2008-05-01 08:27:00,0.7806,0.7807,0.7805,0.7807,343199997.0
2008-05-01 08:28:00,0.7807,0.7812,0.78055,0.7806,210599998.0
2008-05-01 08:29:00,0.7806,0.7808,0.7806,0.7807,352000000.0
2008-05-01 08:30:00,0.7807,0.781,0.7807,0.781,67100000.0
2008-05-01 08:31:00,0.7804,0.78059,0.7804,0.78059,24399999.0
2008-05-01 08:32:00,0.781,0.781,0.781,0.781,800000.0
2008-05-01 08:33:00,0.781,0.7815,0.781,0.7815,226900000.0
2008-05-01 08:34:00,0.7815,0.7822,0.7815,0.7819,257099999.0
2008-05-01 08:35:00,0.7819,0.7819,0.78135,0.7818,112700000.0
2008-05-01 08:36:00,0.7818,0.7822,0.7818,0.7821,207400000.0
2008-05-01 08:37:00,0.7821,0.7822,0.7821,0.7821,114400000.0
2008-05-01 08:38:00,0.7821,0.7829,0.7821,0.7825,391000000.0
2008-05-01 08:39:00,0.7825,0.7826,0.7822,0.7824,423599998.0
2008-05-01 08:40:00,0.7826,0.7827,0.7822,0.7824,439900001.0
2008-05-01 08:41:00,0.7824,0.7824,0.7822,0.7823,70100000.0
2008-05-01 08:42:00,0.7824,0.7824,0.78225,0.78225,68300000.0
2008-05-01 08:43:00,0.7823,0.7823,0.782,0.7823,209000000.0
2008-05-01 08:44:00,0.7823,0.7823,0.782,0.7821,126800000.0
2008-05-01 08:45:00,0.78205,0.78205,0.782,0.782,8700000.0
2008-05-01 08:46:00,0.7821,0.7821,0.782,0.782,23000000.0
2008-05-01 08:47:00,0.782,0.782,0.78195,0.782,44300000.0
2008-05-01 08:48:00,0.78195,0.78195,0.7815,0.7815,55700000.0
2008-05-01 08:49:00,0.78155,0.78155,0.781,0.78105,29600000.0
2008-05-01 08:50:00,0.7811,0.7814,0.781,0.78135,279200000.0
2008-05-01 08:51:00,0.7813,0.7813,0.7812,0.7812,8900000.0
2008-05-01 08:52:00,0.78115,0.78115,0.78115,0.78115,4300000.0
2008-05-01 08:53:00,0.78084,0.78107,0.78059,0.78079,18200000.0
2008-05-01 08:54:00,0.7812,0.7815,0.7812,0.7815,13800000.0
2008-05-01 08:55:00,0.7815,0.78165,0.78135,0.7814,69900000.0
2008-05-01 08:56:00,0.7814,0.7815,0.7814,0.7815,28300000.0
2008-05-01 08:57:00,0.7815,0.78165,0.7815,0.78165,51500000.0
2008-05-01 08:58:00,0.78165,0.78165,0.78165,0.78165,19600000.0
2008-05-01 08:59:00,0.78165,0.78165,0.78165,0.78165,5900000.0
2008-05-01 09:00:00,0.7817,0.7817,0.78165,0.78165,22000000.0
2008-05-01 09:01:00,0.78165,0.78175,0.7816,0.7816,44700000.0
2008-05-01 09:02:00,0.78165,0.78165,0.78165,0.78165,400000.0
2008-05-01 09:03:00,0.7816,0.7819,0.7816,0.7819,19600000.0
2008-05-01 09:04:00,0.7819,0.7819,0.7814,0.7816,74700000.0
2008-05-01 09:05:00,0.7817,0.7818,0.7816,0.7818,2400000.0
2008-05-01 09:06:00,0.7818,0.7818,0.7813,0.78145,103300000.0
2008-05-01 09:07:00,0.78133,0.78146,0.78114,0.78128,55900000.0
2008-05-01 09:08:00,0.78145,0.78165,0.78145,0.78145,87900000.0
2008-05-01 09:09:00,0.78145,0.7816,0.78125,0.7814,68500000.0
2008-05-01 09:10:00,0.78145,0.78155,0.7812,0.78125,84900000.0
2008-05-01 09:11:00,0.78125,0.78125,0.7812,0.7812,4000000.0
2008-05-01 09:12:00,0.78125,0.78135,0.781,0.78115,90300000.0
2008-05-01 09:13:00,0.78115,0.78115,0.7811,0.7811,800000.0
2008-05-01 09:14:00,0.78105,0.78105,0.78105,0.78105,53200000.0
2008-05-01 09:15:00,0.78105,0.78145,0.78085,0.78085,256800001.0
2008-05-01 09:16:00,0.78095,0.78115,0.78095,0.781,62200000.0
2008-05-01 09:17:00,0.781,0.78145,0.78095,0.78095,16800000.0
2008-05-01 09:18:00,0.781,0.78125,0.78095,0.78095,127100001.0
2008-05-01 09:19:00,0.78095,0.78095,0.7803,0.7803,49700000.0
2008-05-01 09:20:00,0.7803,0.78055,0.78025,0.78025,33100000.0
2008-05-01 09:21:00,0.78025,0.78055,0.78025,0.7804,108200001.0
2008-05-01 09:22:00,0.78055,0.78055,0.78045,0.78055,68400000.0
2008-05-01 09:23:00,0.78045,0.78065,0.78045,0.78045,143999998.0
2008-05-01 09:24:00,0.78045,0.78045,0.77995,0.78005,221600000.0
2008-05-01 09:25:00,0.78015,0.78035,0.78005,0.78025,85500000.0
2008-05-01 09:26:00,0.78035,0.78035,0.78035,0.78035,16800000.0
2008-05-01 09:27:00,0.78035,0.78035,0.7801,0.78015,47500000.0
2008-05-01 09:28:00,0.78025,0.78025,0.78005,0.78005,217300002.0
2008-05-01 09:29:00,0.78005,0.78035,0.78005,0.78035,76800000.0
2008-05-01 09:30:00,0.78035,0.78035,0.78015,0.78025,43600000.0
2008-05-01 09:31:00,0.78025,0.78055,0.7802,0.7804,291800000.0
2008-05-01 09:32:00,0.78045,0.78085,0.78035,0.78075,540199999.0
2008-05-01 09:33:00,0.78065,0.78065,0.78035,0.78045,195500001.0
2008-05-01 09:34:00,0.78045,0.78045,0.78,0.78015,30200000.0
2008-05-01 09:35:00,0.78015,0.78015,0.78005,0.78015,85100000.0
2008-05-01 09:36:00,0.78015,0.78015,0.77935,0.77935,531100000.0
2008-05-01 09:37:00,0.77935,0.77945,0.77895,0.77895,469100001.0
2008-05-01 09:38:00,0.77885,0.77885,0.77835,0.77845,558499999.0
2008-05-01 09:39:00,0.77845,0.77905,0.77845,0.77885,605399999.0
2008-05-01 09:40:00,0.77885,0.77895,0.77865,0.77885,340600001.0
2008-05-01 09:41:00,0.77875,0.77885,0.77875,0.77885,211200000.0
2008-05-01 09:42:00,0.77885,0.77895,0.77875,0.77885,291600000.0
2008-05-01 09:43:00,0.77885,0.77895,0.77865,0.7788,437399999.0
2008-05-01 09:44:00,0.7788,0.7788,0.77865,0.77865,123000000.0
2008-05-01 09:45:00,0.77875,0.7789,0.77875,0.7789,7200000.0
2008-05-01 09:46:00,0.7789,0.7789,0.77875,0.77885,43600000.0
2008-05-01 09:47:00,0.77885,0.77885,0.77865,0.77875,35999999.0
2008-05-01 09:48:00,0.77875,0.7788,0.77875,0.7788,8000000.0
2008-05-01 09:49:00,0.77875,0.77875,0.77805,0.77825,335400001.0
2008-05-01 09:50:00,0.77825,0.77855,0.77805,0.77855,190100000.0
2008-05-01 09:51:00,0.77835,0.77835,0.77815,0.77825,84800000.0
2008-05-01 09:52:00,0.77835,0.77855,0.77815,0.77845,317400000.0
2008-05-01 09:53:00,0.77845,0.77875,0.77815,0.77825,294700000.0
2008-05-01 09:54:00,0.77845,0.77865,0.77815,0.77835,243700000.0
2008-05-01 09:55:00,0.77835,0.77845,0.77825,0.77825,146400000.0
2008-05-01 09:56:00,0.77845,0.77845,0.77815,0.77815,351200000.0
2008-05-01 09:57:00,0.77815,0.77825,0.77795,0.77825,380500000.0
2008-05-01 09:58:00,0.77845,0.77865,0.77835,0.77845,147700000.0
2008-05-01 09:59:00,0.77855,0.77855,0.77845,0.77855,160500000.0
2008-05-01 10:00:00,0.77875,0.7792,0.77875,0.77915,135400000.0
2008-05-01 10:01:00,0.7792,0.77925,0.77905,0.77905,181300000.0
2008-05-01 10:02:00,0.77905,0.77925,0.77905,0.77925,59200000.0
2008-05-01 10:03:00,0.77935,0.77945,0.77865,0.77905,166100000.0
2008-05-01 10:04:00,0.77895,0.77905,0.77895,0.77905,25600000.0
2008-05-01 10:05:00,0.77905,0.77905,0.77895,0.77895,43500000.0
2008-05-01 10:06:00,0.77895,0.77905,0.77895,0.77905,47200000.0
2008-05-01 10:07:00,0.77905,0.77905,0.77885,0.77885,47900001.0
2008-05-01 10:08:00,0.77885,0.77885,0.77885,0.77885,36300000.0
2008-05-01 10:09:00,0.77885,0.77885,0.77885,0.77885,8800000.0
2008-05-01 10:10:00,0.77885,0.77885,0.77875,0.77885,171200000.0
2008-05-01 10:11:00,0.77885,0.779,0.77885,0.77895,185300000.0
2008-05-01 10:12:00,0.77905,0.77915,0.77895,0.77905,74000000.0
2008-05-01 10:13:00,0.77915,0.77915,0.77885,0.77895,91800000.0
2008-05-01 10:14:00,0.779,0.77925,0.77885,0.77885,214500000.0
2008-05-01 10:15:00,0.77885,0.77885,0.77885,0.77885,52300000.0
2008-05-01 10:16:00,0.77885,0.77895,0.7788,0.7788,41700000.0
2008-05-01 10:17:00,0.7788,0.779,0.7788,0.77885,10000000.0
2008-05-01 10:18:00,0.7789,0.7789,0.7789,0.7789,2400000.0
2008-05-01 10:19:00,0.77885,0.7792,0.77885,0.7791,41900000.0
2008-05-01 10:20:00,0.77905,0.77905,0.77885,0.77895,9900000.0
2008-05-01 10:21:00,0.7791,0.7791,0.7791,0.7791,12000000.0
2008-05-01 10:22:00,0.77915,0.77925,0.779,0.779,53900000.0
2008-05-01 10:23:00,0.77925,0.7795,0.77915,0.7795,72400000.0
2008-05-01 10:24:00,0.7796,0.7796,0.7796,0.7796,28000000.0
2008-05-01 10:25:00,0.77935,0.77965,0.7789,0.77895,209500001.0
2008-05-01 10:26:00,0.77895,0.7796,0.7789,0.7796,81500000.0
2008-05-01 10:27:00,0.77965,0.7797,0.7796,0.7797,13400000.0
2008-05-01 10:28:00,0.7797,0.77975,0.77955,0.77965,53000000.0
2008-05-01 10:29:00,0.77965,0.77965,0.77895,0.77935,418199999.0
2008-05-01 10:30:00,0.77935,0.7794,0.77925,0.77935,92700000.0
2008-05-01 10:31:00,0.77914,0.77927,0.77908,0.77927,7400000.0
2008-05-01 10:32:00,0.77935,0.77945,0.77935,0.77945,14400000.0
2008-05-01 10:33:00,0.77945,0.77945,0.77945,0.77945,4800000.0
2008-05-01 10:34:00,0.77965,0.7798,0.77965,0.7797,37600000.0
2008-05-01 10:35:00,0.7797,0.77995,0.7792,0.7798,87800000.0
2008-05-01 10:36:00,0.7798,0.7798,0.77915,0.77925,77500000.0
2008-05-01 10:37:00,0.77925,0.77955,0.77915,0.7795,125900000.0
2008-05-01 10:38:00,0.7795,0.7797,0.77945,0.7795,20800000.0
2008-05-01 10:39:00,0.77945,0.7795,0.77895,0.77895,105300000.0
2008-05-01 10:40:00,0.77915,0.7794,0.77915,0.7794,71200000.0
2008-05-01 10:41:00,0.77935,0.77935,0.77925,0.77925,16000000.0
2008-05-01 10:42:00,0.77925,0.7796,0.77925,0.77935,156500000.0
2008-05-01 10:43:00,0.7793,0.77935,0.77905,0.77935,74400000.0
2008-05-01 10:44:00,0.77925,0.77925,0.77895,0.77895,47200000.0
2008-05-01 10:45:00,0.77905,0.77915,0.77895,0.77895,171900000.0
2008-05-01 10:46:00,0.77875,0.77893,0.77851,0.77875,28500000.0
2008-05-01 10:47:00,0.77895,0.77895,0.77895,0.77895,4800000.0
2008-05-01 10:48:00,0.77895,0.7792,0.77895,0.7792,33100000.0
2008-05-01 10:49:00,0.7792,0.7792,0.7792,0.7792,6700000.0
2008-05-01 10:50:00,0.7792,0.77945,0.7792,0.77945,240800000.0
2008-05-01 10:51:00,0.77945,0.77945,0.77945,0.77945,12000000.0
2008-05-01 10:52:00,0.77945,0.77945,0.77945,0.77945,2400000.0
2008-05-01 10:53:00,0.77945,0.77945,0.77945,0.77945,2400000.0
2008-05-01 10:54:00,0.77945,0.77945,0.77935,0.77935,24800000.0
2008-05-01 10:55:00,0.77935,0.77935,0.77895,0.77895,126500000.0
2008-05-01 10:56:00,0.77895,0.77895,0.77895,0.77895,23000000.0
2008-05-01 10:57:00,0.77895,0.77895,0.77895,0.77895,19500000.0
2008-05-01 10:58:00,0.77895,0.77915,0.77895,0.77905,55200000.0
2008-05-01 10:59:00,0.77905,0.77905,0.7789,0.7789,58400000.0
2008-05-01 11:00:00,0.7789,0.7789,0.77845,0.7785,124400000.0
2008-05-01 11:01:00,0.77845,0.77845,0.77845,0.77845,56800000.0
2008-05-01 11:02:00,0.77845,0.77845,0.77845,0.77845,62800000.0
2008-05-01 11:03:00,0.7785,0.77855,0.77845,0.77845,27900000.0
2008-05-01 11:04:00,0.77845,0.77845,0.77825,0.77835,68600000.0
2008-05-01 11:05:00,0.77835,0.77835,0.77825,0.77835,72900000.0
2008-05-01 11:06:00,0.77835,0.77855,0.77835,0.77845,107400000.0
2008-05-01 11:07:00,0.77845,0.77855,0.77835,0.77845,298200000.0
2008-05-01 11:08:00,0.77845,0.77865,0.77845,0.77865,79300000.0
2008-05-01 11:09:00,0.77865,0.77865,0.77845,0.77845,91099999.0
2008-05-01 11:10:00,0.77845,0.77855,0.77835,0.77835,99100000.0
2008-05-01 11:11:00,0.77845,0.77845,0.77845,0.77845,16800000.0
2008-05-01 11:12:00,0.77845,0.77845,0.77845,0.77845,4800000.0
2008-05-01 11:13:00,0.77845,0.77845,0.77835,0.77835,173599999.0
2008-05-01 11:14:00,0.77835,0.77865,0.77835,0.77865,84800001.0
2008-05-01 11:15:00,0.77885,0.77895,0.77885,0.77895,78399998.0
2008-05-01 11:16:00,0.77895,0.77895,0.77895,0.77895,6400000.0
2008-05-01 11:17:00,0.77888,0.77897,0.77848,0.77878,99900000.0
2008-05-01 11:18:00,0.77895,0.77895,0.77895,0.77895,24000000.0
2008-05-01 11:19:00,0.77895,0.77905,0.77895,0.77905,73900000.0
2008-05-01 11:20:00,0.77905,0.77925,0.77895,0.77925,80400000.0
2008-05-01 11:21:00,0.77925,0.77925,0.77925,0.77925,15200000.0
2008-05-01 11:22:00,0.77935,0.77935,0.77925,0.77935,118800000.0
2008-05-01 11:23:00,0.7793,0.7794,0.77915,0.77925,73400000.0
2008-05-01 11:24:00,0.77925,0.77965,0.7792,0.77925,153600000.0
2008-05-01 11:25:00,0.77935,0.7795,0.77915,0.77945,121400000.0
2008-05-01 11:26:00,0.77945,0.77945,0.77935,0.77945,96600000.0
2008-05-01 11:27:00,0.7794,0.7795,0.77855,0.77855,293100000.0
2008-05-01 11:28:00,0.77855,0.77855,0.77825,0.77845,184699999.0
2008-05-01 11:29:00,0.77845,0.7785,0.77835,0.77835,68700000.0
2008-05-01 11:30:00,0.77835,0.7784,0.77835,0.7784,56400001.0
2008-05-01 11:31:00,0.77835,0.7784,0.77815,0.77825,225200000.0
2008-05-01 11:32:00,0.77825,0.77825,0.77825,0.77825,10100000.0
2008-05-01 11:33:00,0.7783,0.77855,0.77825,0.77825,225000000.0
2008-05-01 11:34:00,0.77825,0.7783,0.77825,0.7783,11100000.0
2008-05-01 11:35:00,0.7783,0.7783,0.77815,0.77825,54000001.0
2008-05-01 11:36:00,0.77835,0.77855,0.77835,0.7784,47200000.0
2008-05-01 11:37:00,0.77845,0.7786,0.77845,0.7786,100500000.0
2008-05-01 11:38:00,0.7786,0.7786,0.77845,0.7785,66600001.0
2008-05-01 11:39:00,0.7785,0.7786,0.77845,0.7786,11000000.0
2008-05-01 11:40:00,0.7786,0.77865,0.7786,0.77865,8000000.0
2008-05-01 11:41:00,0.77865,0.77865,0.77865,0.77865,8000000.0
2008-05-01 11:42:00,0.7787,0.7787,0.77845,0.77845,20000000.0
2008-05-01 11:43:00,0.77865,0.77865,0.77865,0.77865,12800000.0
2008-05-01 11:44:00,0.7787,0.7787,0.7787,0.7787,4800000.0
2008-05-01 11:45:00,0.7786,0.7786,0.7784,0.7784,14400000.0
2008-05-01 11:46:00,0.77845,0.7785,0.77845,0.7785,16600000.0
2008-05-01 11:47:00,0.7785,0.7785,0.7784,0.7784,11400000.0
2008-05-01 11:48:00,0.77835,0.77865,0.77835,0.77865,27100000.0
2008-05-01 11:49:00,0.77865,0.77865,0.77855,0.77855,1100000.0
2008-05-01 11:50:00,0.77855,0.77875,0.77855,0.77875,12100000.0
2008-05-01 11:51:00,0.77875,0.77875,0.77835,0.77835,50600000.0
2008-05-01 11:52:00,0.77835,0.77835,0.77815,0.77815,29600000.0
2008-05-01 11:53:00,0.77815,0.77825,0.77815,0.77815,36000000.0
2008-05-01 11:54:00,0.77815,0.77845,0.77815,0.77825,336199998.0
2008-05-01 11:55:00,0.7783,0.77845,0.7783,0.77845,28400000.0
2008-05-01 11:56:00,0.77845,0.77845,0.77845,0.77845,23200000.0
2008-05-01 11:57:00,0.77845,0.77845,0.77845,0.77845,11200000.0
2008-05-01 11:58:00,0.77845,0.77845,0.77845,0.77845,6400000.0
2008-05-01 11:59:00,0.77845,0.77845,0.77845,0.77845,22400000.0
2008-05-01 12:00:00,0.77845,0.77845,0.77835,0.7784,125300000.0
2008-05-01 12:01:00,0.7784,0.77845,0.77835,0.77835,107600000.0
2008-05-01 12:02:00,0.77835,0.77855,0.77835,0.77835,37800000.0
2008-05-01 12:03:00,0.77835,0.77835,0.77825,0.77835,72600000.0
2008-05-01 12:04:00,0.77814,0.77826,0.77794,0.77826,55700000.0
2008-05-01 12:05:00,0.7783,0.77835,0.7783,0.77835,28400000.0
2008-05-01 12:06:00,0.77825,0.77855,0.7782,0.7782,158800000.0
2008-05-01 12:07:00,0.77825,0.7783,0.77825,0.77825,77800000.0
2008-05-01 12:08:00,0.77825,0.77865,0.77825,0.77835,27700000.0
2008-05-01 12:09:00,0.77825,0.77835,0.77825,0.77825,203300000.0
2008-05-01 12:10:00,0.77825,0.77835,0.77825,0.77825,100699998.0
2008-05-01 12:11:00,0.77825,0.77825,0.77825,0.77825,129300000.0
2008-05-01 12:12:00,0.77835,0.77835,0.77825,0.77825,163600000.0
2008-05-01 12:13:00,0.7783,0.77855,0.7782,0.77825,27400000.0
2008-05-01 12:14:00,0.77825,0.77825,0.77805,0.77815,194700000.0
2008-05-01 12:15:00,0.77815,0.77825,0.77795,0.77805,274800000.0
2008-05-01 12:16:00,0.77805,0.77805,0.77795,0.77805,98400000.0
2008-05-01 12:17:00,0.77805,0.77815,0.77805,0.77815,135800002.0
2008-05-01 12:18:00,0.77835,0.77835,0.77825,0.77835,146900000.0
2008-05-01 12:19:00,0.77835,0.77835,0.77835,0.77835,44000000.0
2008-05-01 12:20:00,0.77835,0.77835,0.77835,0.77835,34400000.0
2008-05-01 12:21:00,0.77835,0.77835,0.77835,0.77835,34400000.0
2008-05-01 12:22:00,0.77835,0.7784,0.77835,0.7784,17600000.0
2008-05-01 12:23:00,0.7784,0.7784,0.77815,0.77815,18500000.0
2008-05-01 12:24:00,0.77792,0.77802,0.77783,0.77798,4700000.0
2008-05-01 12:25:00,0.77815,0.7782,0.77815,0.7782,23200000.0
2008-05-01 12:26:00,0.77795,0.77808,0.77775,0.77808,64400000.0
2008-05-01 12:27:00,0.77815,0.77815,0.77805,0.77805,154599999.0
2008-05-01 12:28:00,0.77805,0.77805,0.77805,0.77805,31000000.0
2008-05-01 12:29:00,0.77805,0.77805,0.77805,0.77805,15100000.0
2008-05-01 12:30:00,0.77805,0.77805,0.77805,0.77805,39000000.0
2008-05-01 12:31:00,0.77805,0.77805,0.77805,0.77805,44699999.0
2008-05-01 12:32:00,0.77805,0.77825,0.77805,0.77825,79699999.0
2008-05-01 12:33:00,0.77825,0.77825,0.77815,0.77815,38200000.0
2008-05-01 12:34:00,0.77815,0.77815,0.77815,0.77815,11200000.0
2008-05-01 12:35:00,0.77825,0.77825,0.77815,0.77815,18400000.0
2008-05-01 12:36:00,0.7784,0.7784,0.7784,0.7784,3000000.0
2008-05-01 12:37:00,0.7784,0.7784,0.77825,0.77835,31800000.0
2008-05-01 12:38:00,0.77845,0.7786,0.77835,0.7786,281399999.0
2008-05-01 12:39:00,0.77845,0.77845,0.77845,0.77845,4800000.0
2008-05-01 12:40:00,0.77845,0.77845,0.77835,0.77835,195099998.0
2008-05-01 12:41:00,0.77835,0.77835,0.77815,0.77825,196800000.0
2008-05-01 12:42:00,0.77825,0.77825,0.77825,0.77825,11200000.0
2008-05-01 12:43:00,0.77825,0.77835,0.77825,0.77835,111500000.0
2008-05-01 12:44:00,0.77825,0.77835,0.77825,0.77835,26400000.0
2008-05-01 12:45:00,0.77845,0.7786,0.77845,0.7786,12800000.0
2008-05-01 12:46:00,0.7786,0.7786,0.77815,0.77815,192800000.0
2008-05-01 12:47:00,0.77815,0.77815,0.77765,0.77765,309500000.0
2008-05-01 12:48:00,0.77765,0.77765,0.77735,0.77735,189200000.0
2008-05-01 12:49:00,0.77735,0.77745,0.77735,0.77745,236800000.0
2008-05-01 12:50:00,0.77745,0.77745,0.77745,0.77745,140300000.0
2008-05-01 12:51:00,0.77745,0.77745,0.77745,0.77745,52800000.0
2008-05-01 12:52:00,0.77735,0.77765,0.77735,0.77765,139200000.0
2008-05-01 12:53:00,0.77765,0.77765,0.77745,0.77745,102900000.0
2008-05-01 12:54:00,0.77745,0.77745,0.77745,0.77745,32800000.0
2008-05-01 12:55:00,0.77735,0.77735,0.77715,0.77725,144500000.0
2008-05-01 12:56:00,0.77715,0.77725,0.77715,0.77715,103600000.0
2008-05-01 12:57:00,0.77715,0.77715,0.77705,0.77705,236600003.0
2008-05-01 12:58:00,0.77705,0.77705,0.77685,0.77695,276100000.0
2008-05-01 12:59:00,0.77695,0.77695,0.77695,0.77695,32800000.0
2008-05-01 13:00:00,0.77695,0.7779,0.77695,0.77765,401199998.0
2008-05-01 13:01:00,0.77765,0.77765,0.77765,0.77765,11200000.0
2008-05-01 13:02:00,0.77765,0.77795,0.77765,0.77795,123100000.0
2008-05-01 13:03:00,0.77805,0.77815,0.7777,0.77795,240699999.0
2008-05-01 13:04:00,0.77795,0.77805,0.77775,0.77795,404900002.0
2008-05-01 13:05:00,0.77815,0.77855,0.77815,0.77815,190700000.0
2008-05-01 13:06:00,0.77815,0.77825,0.77815,0.77825,94800000.0
2008-05-01 13:07:00,0.77825,0.77825,0.77825,0.77825,2400000.0
2008-05-01 13:08:00,0.77825,0.77825,0.778,0.77805,69900000.0
2008-05-01 13:09:00,0.77805,0.77815,0.77775,0.77795,121100000.0
2008-05-01 13:10:00,0.77785,0.77785,0.77775,0.77785,46400000.0
2008-05-01 13:11:00,0.77785,0.77795,0.77775,0.77795,25900000.0
2008-05-01 13:12:00,0.77795,0.77795,0.7775,0.77755,115000000.0
2008-05-01 13:13:00,0.77755,0.77765,0.77755,0.77765,64299999.0
2008-05-01 13:14:00,0.77765,0.77775,0.77765,0.77765,123000000.0
2008-05-01 13:15:00,0.77775,0.77805,0.77775,0.77805,73600000.0
2008-05-01 13:16:00,0.77805,0.77805,0.77805,0.77805,22400000.0
2008-05-01 13:17:00,0.77805,0.77815,0.77805,0.77815,18700000.0
2008-05-01 13:18:00,0.77805,0.77835,0.77805,0.77835,157700000.0
2008-05-01 13:19:00,0.77855,0.77855,0.77835,0.7785,247499999.0
2008-05-01 13:20:00,0.7785,0.7786,0.7785,0.7785,12000000.0
2008-05-01 13:21:00,0.7785,0.7785,0.77825,0.77825,64000000.0
2008-05-01 13:22:00,0.77825,0.7783,0.77825,0.7783,25600000.0
2008-05-01 13:23:00,0.77825,0.77845,0.77825,0.77845,22700000.0
2008-05-01 13:24:00,0.77845,0.77845,0.77845,0.77845,200000.0
2008-05-01 13:25:00,0.77855,0.77855,0.77825,0.7784,70800000.0
2008-05-01 13:26:00,0.77845,0.7785,0.77845,0.7785,23200000.0
2008-05-01 13:27:00,0.77865,0.7787,0.77865,0.7787,8800000.0
2008-05-01 13:28:00,0.7787,0.7787,0.7787,0.7787,3200000.0
2008-05-01 13:29:00,0.7786,0.7787,0.7786,0.77865,25600000.0
2008-05-01 13:30:00,0.77865,0.7787,0.7786,0.7787,26600000.0
2008-05-01 13:31:00,0.7787,0.77875,0.77865,0.7787,51500000.0
2008-05-01 13:32:00,0.77875,0.77875,0.77875,0.77875,39300000.0
2008-05-01 13:33:00,0.77875,0.7792,0.7787,0.77875,151200000.0
2008-05-01 13:34:00,0.77875,0.77875,0.7785,0.7785,10400000.0
2008-05-01 13:35:00,0.7785,0.7793,0.77845,0.779,125500000.0
2008-05-01 13:36:00,0.7789,0.77895,0.77885,0.7789,34600000.0
2008-05-01 13:37:00,0.77885,0.77885,0.77885,0.77885,6400000.0
2008-05-01 13:38:00,0.77885,0.77885,0.77885,0.77885,4800000.0
2008-05-01 13:39:00,0.7788,0.7788,0.77865,0.77865,14100000.0
2008-05-01 13:40:00,0.77865,0.77865,0.77865,0.77865,5100000.0
2008-05-01 13:41:00,0.77842,0.77864,0.77831,0.77852,73400000.0
2008-05-01 13:42:00,0.77865,0.77865,0.77865,0.77865,4800000.0
2008-05-01 13:43:00,0.7786,0.7788,0.77855,0.7788,27400000.0
2008-05-01 13:44:00,0.77875,0.77875,0.77855,0.77855,62300000.0
2008-05-01 13:45:00,0.77865,0.7787,0.77855,0.77855,38500000.0
2008-05-01 13:46:00,0.7784,0.77859,0.77813,0.77834,273700000.0
2008-05-01 13:47:00,0.77855,0.77855,0.7785,0.7785,73100000.0
2008-05-01 13:48:00,0.7785,0.7785,0.7785,0.7785,3200000.0
2008-05-01 13:49:00,0.77845,0.77855,0.77845,0.7785,29400000.0
2008-05-01 13:50:00,0.7785,0.77895,0.7785,0.7789,83900000.0
2008-05-01 13:51:00,0.7789,0.7789,0.77885,0.7789,65100000.0
2008-05-01 13:52:00,0.7789,0.7789,0.77855,0.77855,68000000.0
2008-05-01 13:53:00,0.77835,0.77835,0.77805,0.77815,174099999.0
2008-05-01 13:54:00,0.77825,0.77825,0.77815,0.77825,28000000.0
2008-05-01 13:55:00,0.77825,0.77825,0.77825,0.77825,3200000.0
2008-05-01 13:56:00,0.77825,0.77825,0.77825,0.77825,28300000.0
2008-05-01 13:57:00,0.778,0.77812,0.77787,0.77809,108800000.0
2008-05-01 13:58:00,0.77825,0.77825,0.77825,0.77825,5700000.0
2008-05-01 13:59:00,0.77825,0.77825,0.77825,0.77825,28200000.0
2008-05-01 14:00:00,0.77825,0.77825,0.77825,0.77825,28300000.0
2008-05-01 14:01:00,0.77802,0.77824,0.77789,0.77807,75400000.0
2008-05-01 14:02:00,0.77825,0.77825,0.77825,0.77825,39400000.0
2008-05-01 14:03:00,0.77825,0.77825,0.77825,0.77825,39200000.0
2008-05-01 14:04:00,0.77825,0.77825,0.77765,0.7779,74400000.0
2008-05-01 14:05:00,0.7779,0.77795,0.77785,0.77795,85300000.0
2008-05-01 14:06:00,0.77795,0.77795,0.77795,0.77795,50400000.0
2008-05-01 14:07:00,0.77795,0.77815,0.77795,0.77815,15300000.0
2008-05-01 14:08:00,0.77815,0.77835,0.77815,0.77835,16600000.0
2008-05-01 14:09:00,0.77835,0.77835,0.77835,0.77835,3300000.0
2008-05-01 14:10:00,0.7779,0.77856,0.77789,0.77807,17400000.0
2008-05-01 14:11:00,0.77835,0.77835,0.77835,0.77835,300000.0
2008-05-01 14:12:00,0.77815,0.77815,0.77755,0.77755,164900000.0
2008-05-01 14:13:00,0.77755,0.77765,0.77755,0.77755,203900000.0
2008-05-01 14:14:00,0.77755,0.77755,0.77745,0.77745,159800000.0
2008-05-01 14:15:00,0.77745,0.77755,0.77745,0.77755,192600000.0
2008-05-01 14:16:00,0.7775,0.77785,0.77745,0.77785,238900000.0
2008-05-01 14:17:00,0.77785,0.77785,0.77785,0.77785,28800000.0
2008-05-01 14:18:00,0.77785,0.77785,0.77765,0.77775,19600000.0
2008-05-01 14:19:00,0.77775,0.77775,0.77745,0.77745,185399998.0
2008-05-01 14:20:00,0.77755,0.77755,0.77745,0.77755,44800000.0
2008-05-01 14:21:00,0.77755,0.77765,0.77745,0.77755,144100000.0
2008-05-01 14:22:00,0.77745,0.77775,0.77745,0.77775,24299999.0
2008-05-01 14:23:00,0.77775,0.77775,0.77775,0.77775,5100000.0
2008-05-01 14:24:00,0.77775,0.7779,0.77765,0.77765,33200000.0
2008-05-01 14:25:00,0.77785,0.778,0.7776,0.77775,76700000.0
2008-05-01 14:26:00,0.77775,0.77775,0.77775,0.77775,67900000.0
2008-05-01 14:27:00,0.77775,0.77785,0.77755,0.77775,125800000.0
2008-05-01 14:28:00,0.77775,0.77775,0.77775,0.77775,32800000.0
2008-05-01 14:29:00,0.77775,0.77785,0.77775,0.77775,60300000.0
2008-05-01 14:30:00,0.77775,0.77795,0.77775,0.77795,103800000.0
2008-05-01 14:31:00,0.77795,0.778,0.77715,0.77715,162900000.0
2008-05-01 14:32:00,0.77725,0.7777,0.7772,0.7777,347300001.0
2008-05-01 14:33:00,0.77775,0.77835,0.77775,0.77805,110700000.0
2008-05-01 14:34:00,0.77805,0.77805,0.7777,0.7777,96000000.0
2008-05-01 14:35:00,0.7777,0.77775,0.77655,0.77665,363700000.0
2008-05-01 14:36:00,0.77665,0.77685,0.77665,0.77675,287300000.0
2008-05-01 14:37:00,0.77675,0.77685,0.77615,0.77625,266100000.0
2008-05-01 14:38:00,0.77625,0.77655,0.77595,0.77655,549700001.0
2008-05-01 14:39:00,0.77655,0.77715,0.77655,0.77715,197900000.0
2008-05-01 14:40:00,0.7773,0.7774,0.7767,0.77735,147100000.0
2008-05-01 14:41:00,0.77735,0.7774,0.77705,0.7772,276000000.0
2008-05-01 14:42:00,0.77715,0.77715,0.77705,0.77705,295800000.0
2008-05-01 14:43:00,0.77705,0.77735,0.77705,0.77725,255600000.0
2008-05-01 14:44:00,0.77725,0.77735,0.77715,0.7772,258400000.0
2008-05-01 14:45:00,0.77735,0.77735,0.7765,0.7765,328600000.0
2008-05-01 14:46:00,0.7765,0.7776,0.7762,0.77705,208800000.0
2008-05-01 14:47:00,0.77695,0.77695,0.77655,0.77655,246300000.0
2008-05-01 14:48:00,0.77655,0.77675,0.77655,0.77665,380900000.0
2008-05-01 14:49:00,0.77665,0.7772,0.77655,0.7768,312900000.0
2008-05-01 14:50:00,0.7768,0.77735,0.77665,0.77715,343900000.0
2008-05-01 14:51:00,0.77705,0.77735,0.7769,0.77695,549399999.0
2008-05-01 14:52:00,0.77695,0.77735,0.7766,0.77695,214300000.0
2008-05-01 14:53:00,0.77695,0.77705,0.77685,0.77685,206000000.0
2008-05-01 14:54:00,0.77685,0.77705,0.77685,0.77705,477900000.0
2008-05-01 14:55:00,0.77705,0.77735,0.77705,0.77715,612300001.0
2008-05-01 14:56:00,0.77705,0.77755,0.77705,0.77735,907499995.0
2008-05-01 14:57:00,0.7773,0.7775,0.77725,0.7774,261600000.0
2008-05-01 14:58:00,0.77745,0.7776,0.7774,0.7774,112100000.0
2008-05-01 14:59:00,0.7774,0.7776,0.7774,0.7774,72900000.0
2008-05-01 15:00:00,0.7774,0.7776,0.7774,0.7776,12000000.0
2008-05-01 15:01:00,0.7776,0.77765,0.77745,0.77745,43800000.0
2008-05-01 15:02:00,0.77745,0.7783,0.77745,0.77755,131800000.0
2008-05-01 15:03:00,0.77755,0.77755,0.77735,0.77735,402099998.0
2008-05-01 15:04:00,0.77735,0.77735,0.777,0.77725,478400000.0
2008-05-01 15:05:00,0.77725,0.77745,0.77725,0.77745,38400000.0
2008-05-01 15:06:00,0.77765,0.77765,0.77745,0.77765,163000000.0
2008-05-01 15:07:00,0.77765,0.77775,0.77745,0.77745,206300000.0
2008-05-01 15:08:00,0.77745,0.77755,0.77735,0.77755,42400000.0
2008-05-01 15:09:00,0.77755,0.77755,0.77745,0.77745,28000000.0
2008-05-01 15:10:00,0.77755,0.77755,0.7773,0.77745,80300000.0
2008-05-01 15:11:00,0.77745,0.7777,0.77745,0.77765,64000000.0
2008-05-01 15:12:00,0.77765,0.7778,0.7776,0.7776,112300000.0
2008-05-01 15:13:00,0.77775,0.7781,0.77765,0.77775,296200000.0
2008-05-01 15:14:00,0.7778,0.77815,0.77775,0.77815,274800000.0
2008-05-01 15:15:00,0.77815,0.77815,0.77795,0.77805,84000000.0
2008-05-01 15:16:00,0.77805,0.77815,0.77805,0.77815,109199997.0
2008-05-01 15:17:00,0.77815,0.77825,0.77815,0.77825,1450399972.0
2008-05-01 15:18:00,0.77825,0.77835,0.77825,0.77825,132000000.0
2008-05-01 15:19:00,0.77825,0.77855,0.77825,0.77845,134400000.0
2008-05-01 15:20:00,0.77845,0.77845,0.77835,0.77845,48000000.0
2008-05-01 15:21:00,0.77835,0.77845,0.77795,0.77795,213600000.0
2008-05-01 15:22:00,0.778,0.77815,0.778,0.77805,94400000.0
2008-05-01 15:23:00,0.77795,0.77805,0.77785,0.77785,205500000.0
2008-05-01 15:24:00,0.77785,0.77785,0.77755,0.77755,197100000.0
2008-05-01 15:25:00,0.77755,0.77795,0.77755,0.77755,349800000.0
2008-05-01 15:26:00,0.77755,0.77765,0.77755,0.77765,146300000.0
2008-05-01 15:27:00,0.77765,0.77805,0.77765,0.77805,571199997.0
2008-05-01 15:28:00,0.77805,0.77805,0.77755,0.77775,428100000.0
2008-05-01 15:29:00,0.77785,0.77805,0.77755,0.77775,485800000.0
2008-05-01 15:30:00,0.77775,0.77795,0.77775,0.77785,157299998.0
2008-05-01 15:31:00,0.77785,0.77795,0.77775,0.77775,62200000.0
2008-05-01 15:32:00,0.77775,0.77805,0.77775,0.77785,206800000.0
2008-05-01 15:33:00,0.77795,0.77795,0.77765,0.77765,333800000.0
2008-05-01 15:34:00,0.77765,0.77805,0.77765,0.7779,176400000.0
2008-05-01 15:35:00,0.77785,0.77785,0.77765,0.77775,206400000.0
2008-05-01 15:36:00,0.77775,0.7779,0.77765,0.7777,37600000.0
2008-05-01 15:37:00,0.77775,0.7779,0.77775,0.7778,32000000.0
2008-05-01 15:38:00,0.77785,0.77795,0.7774,0.7774,77400000.0
2008-05-01 15:39:00,0.7774,0.7775,0.7772,0.7772,68000000.0
2008-05-01 15:40:00,0.77715,0.77715,0.77695,0.77695,96800000.0
2008-05-01 15:41:00,0.77695,0.77695,0.7769,0.7769,44600000.0
2008-05-01 15:42:00,0.7769,0.7774,0.7769,0.777,382600000.0
2008-05-01 15:43:00,0.777,0.777,0.77695,0.777,132900000.0
2008-05-01 15:44:00,0.77705,0.7771,0.77695,0.777,130700000.0
2008-05-01 15:45:00,0.777,0.7771,0.7769,0.777,48600000.0
2008-05-01 15:46:00,0.777,0.77755,0.777,0.77745,267100003.0
2008-05-01 15:47:00,0.77735,0.77745,0.77735,0.77745,147099999.0
2008-05-01 15:48:00,0.77745,0.77785,0.7772,0.77765,181100000.0
2008-05-01 15:49:00,0.77785,0.77815,0.77785,0.77815,241700000.0
2008-05-01 15:50:00,0.77815,0.77835,0.77755,0.77775,417400000.0
2008-05-01 15:51:00,0.77775,0.77785,0.77745,0.77745,355499999.0
2008-05-01 15:52:00,0.77745,0.77755,0.77735,0.77735,219200000.0
2008-05-01 15:53:00,0.77735,0.77735,0.77735,0.77735,64200000.0
2008-05-01 15:54:00,0.77745,0.77745,0.77725,0.77725,149900002.0
2008-05-01 15:55:00,0.77725,0.77725,0.77715,0.77715,47900000.0
2008-05-01 15:56:00,0.77725,0.77755,0.77725,0.77745,192100000.0
2008-05-01 15:57:00,0.77745,0.77745,0.77735,0.77735,53600000.0
2008-05-01 15:58:00,0.77735,0.77795,0.77735,0.7778,265000000.0
2008-05-01 15:59:00,0.77775,0.77775,0.77735,0.77735,83300000.0
2008-05-01 16:00:00,0.77735,0.7775,0.77705,0.77705,192300000.0
2008-05-01 16:01:00,0.77705,0.77705,0.77595,0.77605,187400000.0
2008-05-01 16:02:00,0.77585,0.77665,0.77575,0.77645,268300000.0
2008-05-01 16:03:00,0.77645,0.777,0.77635,0.777,276200000.0
2008-05-01 16:04:00,0.77695,0.77705,0.77695,0.77705,45200000.0
2008-05-01 16:05:00,0.77705,0.77745,0.77705,0.77745,214900001.0
2008-05-01 16:06:00,0.77735,0.77755,0.77715,0.77725,201900002.0
2008-05-01 16:07:00,0.77725,0.77725,0.77685,0.77695,37000000.0
2008-05-01 16:08:00,0.77695,0.77715,0.77695,0.77715,224500000.0
2008-05-01 16:09:00,0.77715,0.77735,0.77685,0.77705,443300003.0
2008-05-01 16:10:00,0.77705,0.77705,0.77615,0.77615,452900001.0
2008-05-01 16:11:00,0.77615,0.77635,0.77615,0.77635,90600000.0
2008-05-01 16:12:00,0.77635,0.77645,0.77635,0.77645,37800000.0
2008-05-01 16:13:00,0.77645,0.77645,0.7761,0.77645,287400002.0
2008-05-01 16:14:00,0.77645,0.77655,0.77645,0.77655,92900000.0
2008-05-01 16:15:00,0.77655,0.77685,0.77655,0.77685,160100000.0
2008-05-01 16:16:00,0.77685,0.77695,0.77675,0.77675,139600000.0
2008-05-01 16:17:00,0.77675,0.77675,0.77645,0.77645,186400000.0
2008-05-01 16:18:00,0.77645,0.77645,0.7763,0.77635,214500000.0
2008-05-01 16:19:00,0.77635,0.77665,0.77635,0.77665,338600002.0
2008-05-01 16:20:00,0.77665,0.77675,0.77635,0.77635,682299996.0
2008-05-01 16:21:00,0.77635,0.77635,0.77615,0.77635,276300001.0
2008-05-01 16:22:00,0.77635,0.77645,0.77625,0.77635,612800000.0
2008-05-01 16:23:00,0.77625,0.77625,0.77605,0.77615,141000000.0
2008-05-01 16:24:00,0.77615,0.77615,0.77605,0.77615,108300000.0
2008-05-01 16:25:00,0.77615,0.77615,0.77565,0.77575,455299999.0
2008-05-01 16:26:00,0.77575,0.77595,0.77545,0.77595,531700003.0
2008-05-01 16:27:00,0.7759,0.7763,0.7758,0.7758,334200000.0
2008-05-01 16:28:00,0.7759,0.77635,0.7758,0.77625,226400000.0
2008-05-01 16:29:00,0.77635,0.77685,0.77635,0.77665,518599999.0
2008-05-01 16:30:00,0.77665,0.77685,0.77655,0.7766,300099997.0
2008-05-01 16:31:00,0.77655,0.77695,0.77655,0.77695,425900001.0
2008-05-01 16:32:00,0.77695,0.777,0.77665,0.7768,162500000.0
2008-05-01 16:33:00,0.77685,0.77685,0.77645,0.77645,349099999.0
2008-05-01 16:34:00,0.77645,0.77645,0.77645,0.77645,44800000.0
2008-05-01 16:35:00,0.77635,0.77645,0.77625,0.77635,436500000.0
2008-05-01 16:36:00,0.77635,0.77635,0.77575,0.77575,207400000.0
2008-05-01 16:37:00,0.77575,0.77575,0.77505,0.77505,461300002.0
2008-05-01 16:38:00,0.77505,0.77525,0.7748,0.77495,551899999.0
2008-05-01 16:39:00,0.77495,0.77495,0.7744,0.77475,222100000.0
2008-05-01 16:40:00,0.77475,0.77475,0.77445,0.77455,270899999.0
2008-05-01 16:41:00,0.77455,0.77485,0.77455,0.77465,319500000.0
2008-05-01 16:42:00,0.77465,0.77515,0.77465,0.7747,421299996.0
2008-05-01 16:43:00,0.77475,0.77485,0.7742,0.77425,830899997.0
2008-05-01 16:44:00,0.77435,0.77455,0.77405,0.77455,543900001.0
2008-05-01 16:45:00,0.77455,0.77465,0.77415,0.77435,875599997.0
2008-05-01 16:46:00,0.77435,0.77435,0.77375,0.77395,1233700002.0
2008-05-01 16:47:00,0.77395,0.77465,0.77375,0.77465,621800000.0
2008-05-01 16:48:00,0.7746,0.7746,0.77415,0.77445,266600000.0
2008-05-01 16:49:00,0.77445,0.77465,0.77425,0.77455,446900000.0
2008-05-01 16:50:00,0.77445,0.77465,0.77425,0.77455,499800000.0
2008-05-01 16:51:00,0.77455,0.77485,0.77445,0.77445,596000000.0
2008-05-01 16:52:00,0.77445,0.77455,0.77425,0.77445,777800000.0
2008-05-01 16:53:00,0.77445,0.77455,0.7743,0.77445,495200000.0
2008-05-01 16:54:00,0.77445,0.7748,0.77445,0.7747,368800000.0
2008-05-01 16:55:00,0.7747,0.77475,0.77465,0.77465,205300000.0
2008-05-01 16:56:00,0.77465,0.77475,0.77455,0.77475,149600000.0
2008-05-01 16:57:00,0.77475,0.77495,0.77465,0.77485,402800000.0
2008-05-01 16:58:00,0.77485,0.7753,0.77455,0.77515,456700000.0
2008-05-01 16:59:00,0.77515,0.77595,0.77505,0.77575,761400000.0
2008-05-01 17:00:00,0.77575,0.77595,0.7754,0.77555,399700000.0
2008-05-01 17:01:00,0.77555,0.77565,0.77545,0.77555,246400000.0
2008-05-01 17:02:00,0.77555,0.77585,0.77555,0.77575,158000000.0
2008-05-01 17:03:00,0.77565,0.77565,0.77545,0.77545,112500000.0
2008-05-01 17:04:00,0.77545,0.77545,0.77525,0.77545,309700000.0
2008-05-01 17:05:00,0.77545,0.77545,0.7753,0.77535,222800000.0
2008-05-01 17:06:00,0.77535,0.77535,0.77525,0.77535,119200000.0
2008-05-01 17:07:00,0.77535,0.77565,0.77535,0.77565,281800000.0
2008-05-01 17:08:00,0.77565,0.77565,0.77535,0.77535,236000000.0
2008-05-01 17:09:00,0.77535,0.77535,0.77505,0.77515,171100000.0
2008-05-01 17:10:00,0.77515,0.77515,0.77485,0.77495,185300000.0
2008-05-01 17:11:00,0.77495,0.77515,0.77495,0.77515,143300000.0
2008-05-01 17:12:00,0.77505,0.77505,0.77495,0.77505,287100000.0
2008-05-01 17:13:00,0.77505,0.77555,0.77505,0.7753,111700000.0
2008-05-01 17:14:00,0.7753,0.7753,0.77495,0.77495,147000000.0
2008-05-01 17:15:00,0.77495,0.77505,0.77485,0.77505,242900000.0
2008-05-01 17:16:00,0.77505,0.77505,0.77455,0.77465,229600000.0
2008-05-01 17:17:00,0.77465,0.77495,0.77465,0.7749,376300006.0
2008-05-01 17:18:00,0.77495,0.77495,0.7748,0.7748,12300000.0
2008-05-01 17:19:00,0.7748,0.77495,0.77465,0.77495,55800000.0
2008-05-01 17:20:00,0.77495,0.77555,0.77495,0.7755,229000000.0
2008-05-01 17:21:00,0.7755,0.77585,0.77545,0.7756,102600000.0
2008-05-01 17:22:00,0.7757,0.77615,0.77555,0.77575,241500000.0
2008-05-01 17:23:00,0.77575,0.77645,0.77575,0.77595,470700000.0
2008-05-01 17:24:00,0.77595,0.77635,0.77595,0.77615,216800000.0
2008-05-01 17:25:00,0.77615,0.77665,0.77615,0.77645,298500000.0
2008-05-01 17:26:00,0.77645,0.77655,0.77615,0.77645,367100000.0
2008-05-01 17:27:00,0.77645,0.77645,0.77635,0.77635,405900000.0
2008-05-01 17:28:00,0.77635,0.77635,0.77615,0.77615,165300001.0
2008-05-01 17:29:00,0.77615,0.77635,0.77615,0.77625,574900000.0
2008-05-01 17:30:00,0.77625,0.77645,0.77625,0.77625,198599999.0
2008-05-01 17:31:00,0.77625,0.77635,0.77625,0.77625,284400000.0
2008-05-01 17:32:00,0.77635,0.77645,0.77635,0.77645,233100000.0
2008-05-01 17:33:00,0.77655,0.77655,0.77615,0.77625,360600000.0
2008-05-01 17:34:00,0.77625,0.77635,0.77615,0.77635,355200000.0
2008-05-01 17:35:00,0.77635,0.77675,0.77615,0.77615,647400000.0
2008-05-01 17:36:00,0.77615,0.77645,0.77585,0.7764,182600000.0
2008-05-01 17:37:00,0.7764,0.77665,0.77635,0.77665,108400000.0
2008-05-01 17:38:00,0.77665,0.77685,0.7762,0.77625,440900000.0
2008-05-01 17:39:00,0.77625,0.77625,0.77595,0.77595,98300000.0
2008-05-01 17:40:00,0.77605,0.77605,0.77585,0.77585,178000000.0
2008-05-01 17:41:00,0.77585,0.77595,0.77565,0.77595,189300001.0
2008-05-01 17:42:00,0.77595,0.77605,0.77575,0.77595,172300002.0
2008-05-01 17:43:00,0.77595,0.77645,0.77595,0.7763,117100000.0
2008-05-01 17:44:00,0.77645,0.77645,0.77645,0.77645,24800000.0
2008-05-01 17:45:00,0.77645,0.77655,0.77635,0.77645,73800000.0
2008-05-01 17:46:00,0.77645,0.77645,0.77635,0.77635,92800000.0
2008-05-01 17:47:00,0.77635,0.77645,0.77635,0.77635,66200000.0
2008-05-01 17:48:00,0.77645,0.77685,0.77645,0.77665,289100000.0
2008-05-01 17:49:00,0.77665,0.77685,0.77665,0.77665,175000000.0
2008-05-01 17:50:00,0.77665,0.77675,0.77665,0.77665,197000000.0
2008-05-01 17:51:00,0.77675,0.77685,0.77665,0.77685,155600000.0
2008-05-01 17:52:00,0.77685,0.77685,0.77655,0.77655,429700000.0
2008-05-01 17:53:00,0.77655,0.77665,0.77645,0.77655,289000000.0
2008-05-01 17:54:00,0.77655,0.77665,0.77655,0.77655,139800000.0
2008-05-01 17:55:00,0.77655,0.77655,0.77645,0.77655,229800000.0
2008-05-01 17:56:00,0.77655,0.77655,0.77655,0.77655,24000000.0
2008-05-01 17:57:00,0.77655,0.77675,0.7764,0.77665,125300000.0
2008-05-01 17:58:00,0.77665,0.77695,0.77645,0.77655,584800001.0
2008-05-01 17:59:00,0.77655,0.77675,0.77655,0.77665,555300000.0
2008-05-01 18:00:00,0.77665,0.77685,0.77665,0.77685,140800000.0
2008-05-01 18:01:00,0.77665,0.77695,0.77655,0.77675,235100000.0
2008-05-01 18:02:00,0.77675,0.77675,0.77665,0.77675,91200000.0
2008-05-01 18:03:00,0.77675,0.77685,0.77665,0.77675,115600000.0
2008-05-01 18:04:00,0.77675,0.77685,0.7766,0.77665,87600000.0
2008-05-01 18:05:00,0.77665,0.77705,0.77655,0.77665,159800000.0
2008-05-01 18:06:00,0.77665,0.77675,0.77655,0.77655,73200000.0
2008-05-01 18:07:00,0.77655,0.77655,0.77645,0.77645,143600000.0
2008-05-01 18:08:00,0.77645,0.77655,0.77645,0.77645,101700000.0
2008-05-01 18:09:00,0.77645,0.77645,0.77645,0.77645,15200000.0
2008-05-01 18:10:00,0.77645,0.77665,0.7764,0.77645,31600000.0
2008-05-01 18:11:00,0.77645,0.77645,0.77645,0.77645,15200000.0
2008-05-01 18:12:00,0.77655,0.77685,0.77655,0.77675,235300000.0
2008-05-01 18:13:00,0.77675,0.77675,0.77645,0.77655,218399999.0
2008-05-01 18:14:00,0.77645,0.77675,0.77645,0.77655,486600000.0
2008-05-01 18:15:00,0.7768,0.77705,0.77675,0.77685,198000000.0
2008-05-01 18:16:00,0.77685,0.77715,0.77685,0.77695,91500000.0
2008-05-01 18:17:00,0.77705,0.77705,0.77695,0.77695,124800000.0
2008-05-01 18:18:00,0.77695,0.77745,0.77695,0.77735,110400000.0
2008-05-01 18:19:00,0.77735,0.77735,0.77725,0.77735,144000000.0
2008-05-01 18:20:00,0.77735,0.77735,0.77735,0.77735,12000000.0
2008-05-01 18:21:00,0.77735,0.77755,0.77735,0.77735,127200000.0
2008-05-01 18:22:00,0.77735,0.77735,0.77735,0.77735,58400000.0
2008-05-01 18:23:00,0.77735,0.77735,0.77735,0.77735,7200000.0
2008-05-01 18:24:00,0.77735,0.77735,0.77735,0.77735,15200000.0
2008-05-01 18:25:00,0.77735,0.77765,0.77735,0.77765,123200000.0
2008-05-01 18:26:00,0.77765,0.77765,0.77735,0.77745,205500000.0
2008-05-01 18:27:00,0.77745,0.77745,0.77735,0.77735,112500000.0
2008-05-01 18:28:00,0.77745,0.77765,0.77745,0.77745,89700000.0
2008-05-01 18:29:00,0.77745,0.77755,0.77745,0.77755,59200000.0
2008-05-01 18:30:00,0.77755,0.77775,0.77745,0.77755,218600000.0
2008-05-01 18:31:00,0.77755,0.77755,0.77745,0.77745,67600000.0
2008-05-01 18:32:00,0.77745,0.7777,0.77745,0.7777,130900000.0
2008-05-01 18:33:00,0.77765,0.77805,0.77765,0.77785,72200000.0
2008-05-01 18:34:00,0.77785,0.77785,0.77785,0.77785,4800000.0
2008-05-01 18:35:00,0.77785,0.77805,0.77785,0.77805,232800000.0
2008-05-01 18:36:00,0.77805,0.77835,0.77795,0.77835,122900000.0
2008-05-01 18:37:00,0.77835,0.77855,0.77795,0.77795,110000000.0
2008-05-01 18:38:00,0.77795,0.7781,0.77795,0.77795,122400000.0
2008-05-01 18:39:00,0.77795,0.77795,0.77795,0.77795,7000000.0
2008-05-01 18:40:00,0.77795,0.77795,0.77795,0.77795,4000000.0
2008-05-01 18:41:00,0.77795,0.77795,0.77795,0.77795,1000000.0
2008-05-01 18:42:00,0.77795,0.77795,0.77715,0.77735,109900000.0
2008-05-01 18:43:00,0.77725,0.7773,0.77715,0.77725,109700000.0
2008-05-01 18:44:00,0.77725,0.77735,0.77705,0.77725,60400001.0
2008-05-01 18:45:00,0.77725,0.77725,0.77695,0.77715,82700000.0
2008-05-01 18:46:00,0.77715,0.77715,0.77675,0.77675,145000000.0
2008-05-01 18:47:00,0.77675,0.77685,0.77675,0.77685,19500000.0
2008-05-01 18:48:00,0.77685,0.77705,0.77685,0.77695,12000000.0
2008-05-01 18:49:00,0.77695,0.77705,0.77695,0.77705,16800000.0
2008-05-01 18:50:00,0.77705,0.77715,0.77705,0.77705,101500000.0
2008-05-01 18:51:00,0.77705,0.77735,0.77705,0.77705,44600000.0
2008-05-01 18:52:00,0.77715,0.77725,0.77715,0.77725,8300000.0
2008-05-01 18:53:00,0.77725,0.77725,0.77705,0.77705,23000000.0
2008-05-01 18:54:00,0.77705,0.77705,0.77705,0.77705,20100000.0
2008-05-01 18:55:00,0.77705,0.77705,0.777,0.777,12100000.0
2008-05-01 18:56:00,0.777,0.77735,0.777,0.77705,20000000.0
2008-05-01 18:57:00,0.77705,0.77705,0.77695,0.77695,11800000.0
2008-05-01 18:58:00,0.77695,0.77705,0.77695,0.77705,3500000.0
2008-05-01 18:59:00,0.77705,0.77705,0.77705,0.77705,80900000.0
2008-05-01 19:00:00,0.77705,0.77705,0.777,0.777,800000.0
2008-05-01 19:01:00,0.777,0.777,0.7765,0.77655,69900000.0
2008-05-01 19:02:00,0.77655,0.77665,0.77645,0.77655,54600000.0
2008-05-01 19:03:00,0.77655,0.77685,0.77655,0.77685,42300000.0
2008-05-01 19:04:00,0.77685,0.77695,0.77665,0.77695,241600000.0
2008-05-01 19:05:00,0.77695,0.777,0.77675,0.77675,77300000.0
2008-05-01 19:06:00,0.77665,0.77665,0.77665,0.77665,1900000.0
2008-05-01 19:07:00,0.77665,0.77675,0.77665,0.77675,24600000.0
2008-05-01 19:08:00,0.77675,0.77685,0.77665,0.77685,27400000.0
2008-05-01 19:09:00,0.77685,0.77705,0.77685,0.77705,83700000.0
2008-05-01 19:10:00,0.77705,0.77705,0.77705,0.77705,44600000.0
2008-05-01 19:11:00,0.77705,0.77705,0.77685,0.77685,59100000.0
2008-05-01 19:12:00,0.77685,0.77695,0.77675,0.77675,57900000.0
2008-05-01 19:13:00,0.7767,0.7767,0.77655,0.77665,105300000.0
2008-05-01 19:14:00,0.77665,0.77665,0.7766,0.77665,84400000.0
2008-05-01 19:15:00,0.77665,0.77675,0.77665,0.77675,32100000.0
2008-05-01 19:16:00,0.77675,0.77675,0.7767,0.7767,103200000.0
2008-05-01 19:17:00,0.7767,0.7767,0.77665,0.77665,13900000.0
2008-05-01 19:18:00,0.77665,0.77665,0.77645,0.77645,107100000.0
2008-05-01 19:19:00,0.77645,0.77645,0.77645,0.77645,33600000.0
2008-05-01 19:20:00,0.77628,0.77645,0.77609,0.77624,212500000.0
2008-05-01 19:21:00,0.77645,0.77645,0.77645,0.77645,22400000.0
2008-05-01 19:22:00,0.77645,0.77655,0.77645,0.77645,31500000.0
2008-05-01 19:23:00,0.77645,0.77655,0.77645,0.77645,26400000.0
2008-05-01 19:24:00,0.77645,0.77645,0.77645,0.77645,38400000.0
2008-05-01 19:25:00,0.77645,0.77645,0.77645,0.77645,6400000.0
2008-05-01 19:26:00,0.77645,0.77645,0.77645,0.77645,8800000.0
2008-05-01 19:27:00,0.7762,0.77636,0.77618,0.77632,270800000.0
2008-05-01 19:28:00,0.77623,0.77654,0.77617,0.77622,189800000.0
2008-05-01 19:29:00,0.77626,0.77635,0.77614,0.77631,106000000.0
2008-05-01 19:30:00,0.77636,0.77636,0.77621,0.77623,151800000.0
2008-05-01 19:31:00,0.77645,0.77655,0.77635,0.77635,84199999.0
2008-05-01 19:32:00,0.77635,0.77695,0.77575,0.77695,80400000.0
2008-05-01 19:33:00,0.77695,0.77715,0.77675,0.77685,201700000.0
2008-05-01 19:34:00,0.77685,0.77765,0.7768,0.77765,168600000.0
2008-05-01 19:35:00,0.77765,0.77765,0.7769,0.77695,164700000.0
2008-05-01 19:36:00,0.7768,0.7772,0.77677,0.77681,198900000.0
2008-05-01 19:37:00,0.77695,0.77715,0.7766,0.7766,102400000.0
2008-05-01 19:38:00,0.77675,0.77675,0.77635,0.77675,221199998.0
2008-05-01 19:39:00,0.77675,0.77675,0.77635,0.77645,75800000.0
2008-05-01 19:40:00,0.77645,0.77645,0.77635,0.77635,34400000.0
2008-05-01 19:41:00,0.77635,0.7765,0.77635,0.7765,30700000.0
2008-05-01 19:42:00,0.77655,0.77655,0.77655,0.77655,10900000.0
2008-05-01 19:43:00,0.77655,0.7766,0.77655,0.77655,31900000.0
2008-05-01 19:44:00,0.77645,0.77655,0.77645,0.77655,64500000.0
2008-05-01 19:45:00,0.77655,0.7769,0.77655,0.7769,26700000.0
2008-05-01 19:46:00,0.77665,0.77691,0.77665,0.77673,273600000.0
2008-05-01 19:47:00,0.77685,0.77695,0.77685,0.77685,110600000.0
2008-05-01 19:48:00,0.77685,0.77685,0.77685,0.77685,22500000.0
2008-05-01 19:49:00,0.77685,0.77685,0.77685,0.77685,5600000.0
2008-05-01 19:50:00,0.77685,0.77705,0.7765,0.77675,92600000.0
2008-05-01 19:51:00,0.77675,0.77675,0.77675,0.77675,3200000.0
2008-05-01 19:52:00,0.77643,0.77671,0.77641,0.77651,96600000.0
2008-05-01 19:53:00,0.77675,0.77675,0.77645,0.77655,71600000.0
2008-05-01 19:54:00,0.77655,0.77655,0.77645,0.77645,62400000.0
2008-05-01 19:55:00,0.77645,0.77655,0.77645,0.77655,56000000.0
2008-05-01 19:56:00,0.77624,0.77647,0.77617,0.77637,366500001.0
2008-05-01 19:57:00,0.77644,0.7766,0.77636,0.77636,148800000.0
2008-05-01 19:58:00,0.77655,0.77655,0.77655,0.77655,3200000.0
2008-05-01 19:59:00,0.77643,0.77647,0.77608,0.77643,315999997.0
2008-05-01 20:00:00,0.77655,0.77655,0.77655,0.77655,3200000.0
2008-05-01 20:01:00,0.77645,0.77645,0.77645,0.77645,22400000.0
2008-05-01 20:02:00,0.77645,0.77645,0.77645,0.77645,17600000.0
2008-05-01 20:03:00,0.77645,0.77655,0.77645,0.77655,75200000.0
2008-05-01 20:04:00,0.77655,0.77655,0.77645,0.77655,68000000.0
2008-05-01 20:05:00,0.77655,0.77655,0.77635,0.77635,90800000.0
2008-05-01 20:06:00,0.77645,0.77645,0.7761,0.77615,144200000.0
2008-05-01 20:07:00,0.77615,0.77625,0.77615,0.77625,21600000.0
2008-05-01 20:08:00,0.77625,0.77625,0.77615,0.77615,140000000.0
2008-05-01 20:09:00,0.77615,0.77615,0.77615,0.77615,68000000.0
2008-05-01 20:10:00,0.77615,0.77635,0.77615,0.77635,73600000.0
2008-05-01 20:11:00,0.77635,0.77635,0.77635,0.77635,64000000.0
2008-05-01 20:12:00,0.77635,0.77655,0.77635,0.77655,115200000.0
2008-05-01 20:13:00,0.77655,0.77655,0.77635,0.77645,128800000.0
2008-05-01 20:14:00,0.77655,0.7766,0.77645,0.77645,63200000.0
2008-05-01 20:15:00,0.77655,0.77665,0.77655,0.7766,44800000.0
2008-05-01 20:16:00,0.77665,0.77665,0.77645,0.77645,40800000.0
2008-05-01 20:17:00,0.77655,0.77655,0.77655,0.77655,5600000.0
2008-05-01 20:18:00,0.77645,0.77645,0.77645,0.77645,19200000.0
2008-05-01 20:19:00,0.77645,0.77645,0.7764,0.7764,3200000.0
2008-05-01 20:20:00,0.7764,0.77645,0.77615,0.77615,119400000.0
2008-05-01 20:21:00,0.77615,0.7762,0.77615,0.7762,96800000.0
2008-05-01 20:22:00,0.7762,0.7762,0.77615,0.77615,10400000.0
2008-05-01 20:23:00,0.77615,0.7762,0.77615,0.7762,24800000.0
2008-05-01 20:24:00,0.7762,0.7764,0.77615,0.77615,23400000.0
2008-05-01 20:25:00,0.77615,0.77665,0.77615,0.77665,113600000.0
2008-05-01 20:26:00,0.77665,0.77665,0.77665,0.77665,7200000.0
2008-05-01 20:27:00,0.77644,0.77667,0.77644,0.77655,41600000.0
2008-05-01 20:28:00,0.7765,0.77667,0.77633,0.7765,89300000.0
2008-05-01 20:29:00,0.77665,0.77665,0.77665,0.77665,41600000.0
2008-05-01 20:30:00,0.77651,0.77679,0.77629,0.77665,138800000.0
2008-05-01 20:31:00,0.77665,0.77665,0.77665,0.77665,47200000.0
2008-05-01 20:32:00,0.77685,0.77685,0.77665,0.77665,18100000.0
2008-05-01 20:33:00,0.77665,0.77665,0.77665,0.77665,7200000.0
2008-05-01 20:34:00,0.77665,0.77665,0.7766,0.7766,4800000.0
2008-05-01 20:35:00,0.77665,0.77665,0.7766,0.77665,87200000.0
2008-05-01 20:36:00,0.77665,0.7769,0.7766,0.7769,32800000.0
2008-05-01 20:37:00,0.7769,0.77715,0.7769,0.77715,1900000.0
2008-05-01 20:38:00,0.77715,0.77715,0.7771,0.7771,3100000.0
2008-05-01 20:39:00,0.7771,0.77715,0.7771,0.7771,8000000.0
2008-05-01 20:40:00,0.77717,0.77717,0.7769,0.77706,58200000.0
2008-05-01 20:41:00,0.77725,0.77755,0.77725,0.7775,41500000.0
2008-05-01 20:42:00,0.77755,0.77755,0.77755,0.77755,8000000.0
2008-05-01 20:43:00,0.77755,0.77755,0.7775,0.7775,3200000.0
2008-05-01 20:44:00,0.7775,0.7775,0.7775,0.7775,3200000.0
2008-05-01 20:45:00,0.77755,0.77755,0.77755,0.77755,16800000.0
2008-05-01 20:46:00,0.7775,0.77755,0.7775,0.77755,12000000.0
2008-05-01 20:47:00,0.77771,0.77772,0.77748,0.77753,51200000.0
2008-05-01 20:48:00,0.77755,0.77755,0.77755,0.77755,5600000.0
2008-05-01 20:49:00,0.77755,0.77755,0.7775,0.7775,21900000.0
2008-05-01 20:50:00,0.77737,0.77788,0.77737,0.7774,64800000.0
2008-05-01 20:51:00,0.77733,0.77753,0.77728,0.77753,14400000.0
2008-05-01 20:52:00,0.77757,0.77757,0.77727,0.77727,42400000.0
2008-05-01 20:53:00,0.77775,0.77795,0.77775,0.77795,76000000.0
2008-05-01 20:54:00,0.77795,0.77835,0.77795,0.77825,92600000.0
2008-05-01 20:55:00,0.77805,0.77805,0.77785,0.77805,44000000.0
2008-05-01 20:56:00,0.77805,0.77805,0.77785,0.77805,32800000.0
2008-05-01 20:57:00,0.77805,0.77805,0.77805,0.77805,67200000.0
2008-05-01 20:58:00,0.77805,0.77815,0.77805,0.77815,20000000.0
2008-05-01 20:59:00,0.77815,0.77815,0.77805,0.77815,35200000.0
2008-05-01 21:00:00,0.77815,0.77815,0.77805,0.77815,43600000.0
2008-05-01 21:01:00,0.77795,0.77808,0.77763,0.77783,220700000.0
2008-05-01 21:02:00,0.77825,0.77835,0.77785,0.77785,32200000.0
2008-05-01 21:03:00,0.77795,0.77835,0.77795,0.77815,79200000.0
2008-05-01 21:04:00,0.77762,0.7779,0.77762,0.77782,81299998.0
2008-05-01 21:05:00,0.77815,0.77815,0.77795,0.77805,50700000.0
2008-05-01 21:06:00,0.77805,0.77805,0.77795,0.77795,20400000.0
2008-05-01 21:07:00,0.77795,0.77805,0.77795,0.77795,67200000.0
2008-05-01 21:08:00,0.77777,0.77798,0.7777,0.77785,77400000.0
2008-05-01 21:09:00,0.77783,0.77787,0.7777,0.7777,39000000.0
2008-05-01 21:10:00,0.77805,0.77805,0.77805,0.77805,18200000.0
2008-05-01 21:11:00,0.77805,0.77805,0.77805,0.77805,56700000.0
2008-05-01 21:12:00,0.77805,0.77835,0.77805,0.77815,73300000.0
2008-05-01 21:13:00,0.77815,0.77815,0.77805,0.77805,12200000.0
2008-05-01 21:14:00,0.77805,0.77805,0.77805,0.77805,20400000.0
2008-05-01 21:15:00,0.77805,0.77805,0.77805,0.77805,20400000.0
2008-05-01 21:16:00,0.77805,0.77835,0.77805,0.77805,58500000.0
2008-05-01 21:17:00,0.77815,0.77835,0.77815,0.77835,2200000.0
2008-05-01 21:18:00,0.77788,0.77803,0.77782,0.77782,108800000.0
2008-05-01 21:19:00,0.77835,0.77845,0.77815,0.77815,67000000.0
2008-05-01 21:20:00,0.77815,0.77835,0.77815,0.77825,68800000.0
2008-05-01 21:21:00,0.77825,0.77845,0.77805,0.77835,61700000.0
2008-05-01 21:22:00,0.77845,0.77845,0.77845,0.77845,9300000.0
2008-05-01 21:23:00,0.77845,0.77845,0.77835,0.77835,6900000.0
2008-05-01 21:24:00,0.77835,0.77845,0.77835,0.77835,12200000.0
2008-05-01 21:25:00,0.77845,0.77845,0.77835,0.77835,9800000.0
2008-05-01 21:26:00,0.77835,0.77835,0.77795,0.77815,120500000.0
2008-05-01 21:27:00,0.77815,0.77815,0.77765,0.77765,110400000.0
2008-05-01 21:28:00,0.77765,0.77805,0.77765,0.77805,135200000.0
2008-05-01 21:29:00,0.77805,0.77805,0.77805,0.77805,400000.0
2008-05-01 21:30:00,0.77805,0.77805,0.77805,0.77805,1600000.0
2008-05-01 21:31:00,0.77805,0.77805,0.77735,0.77755,75300000.0
2008-05-01 21:32:00,0.77755,0.77765,0.77685,0.77765,82400000.0
2008-05-01 21:33:00,0.77765,0.77765,0.7776,0.7776,2000000.0
2008-05-01 21:34:00,0.7773,0.77745,0.7773,0.77745,45600000.0
2008-05-01 21:35:00,0.77745,0.77745,0.77735,0.77735,53900000.0
2008-05-01 21:36:00,0.77735,0.77735,0.7769,0.77695,76900000.0
2008-05-01 21:37:00,0.77695,0.77695,0.77695,0.77695,103200000.0
2008-05-01 21:38:00,0.77695,0.77705,0.77685,0.77705,126400000.0
2008-05-01 21:39:00,0.77705,0.77715,0.77685,0.77715,176800000.0
2008-05-01 21:40:00,0.77725,0.77745,0.77725,0.77745,102800000.0
2008-05-01 21:41:00,0.77745,0.77765,0.77745,0.77745,78400000.0
2008-05-01 21:42:00,0.77755,0.77755,0.77745,0.77745,15200000.0
2008-05-01 21:43:00,0.77745,0.77745,0.77745,0.77745,143200000.0
2008-05-01 21:44:00,0.77755,0.77775,0.77745,0.77775,157100000.0
2008-05-01 21:45:00,0.77775,0.77775,0.77735,0.77735,9600000.0
2008-05-01 21:46:00,0.77745,0.77745,0.77735,0.77735,45600000.0
2008-05-01 21:47:00,0.77735,0.77735,0.77735,0.77735,44000000.0
2008-05-01 21:48:00,0.77725,0.77725,0.77725,0.77725,116800000.0
2008-05-01 21:49:00,0.77735,0.77735,0.77725,0.77725,32800000.0
2008-05-01 21:50:00,0.77725,0.77735,0.77725,0.77725,347200000.0
2008-05-01 21:51:00,0.77725,0.77725,0.77725,0.77725,112800000.0
2008-05-01 21:52:00,0.77725,0.77725,0.77725,0.77725,16000000.0
2008-05-01 21:53:00,0.77725,0.77725,0.77725,0.77725,61600000.0
2008-05-01 21:54:00,0.77725,0.77735,0.77725,0.77735,20000000.0
2008-05-01 21:55:00,0.77732,0.77734,0.77722,0.77724,85600000.0
2008-05-01 21:56:00,0.77735,0.77735,0.77735,0.77735,4000000.0
2008-05-01 21:57:00,0.77717,0.77739,0.77717,0.77719,245600000.0
2008-05-01 21:58:00,0.7776,0.77765,0.77725,0.77755,143400000.0
2008-05-01 21:59:00,0.77755,0.77755,0.77755,0.77755,13600000.0
2008-05-01 22:00:00,0.77765,0.77775,0.77755,0.77755,161599999.0
2008-05-01 22:01:00,0.77755,0.77755,0.77735,0.77745,112000000.0
2008-05-01 22:02:00,0.77745,0.77745,0.77735,0.77735,60000000.0
2008-05-01 22:03:00,0.77735,0.77755,0.77735,0.77735,70400000.0
2008-05-01 22:04:00,0.77735,0.77735,0.77735,0.77735,36800000.0
2008-05-01 22:05:00,0.77735,0.77745,0.77735,0.77745,16000000.0
2008-05-01 22:06:00,0.77733,0.77762,0.77711,0.77731,124800000.0
2008-05-01 22:07:00,0.77745,0.77745,0.77745,0.77745,5600000.0
2008-05-01 22:08:00,0.77715,0.77734,0.77711,0.77724,21200000.0
2008-05-01 22:09:00,0.77729,0.77731,0.77703,0.77703,42200000.0
2008-05-01 22:10:00,0.77745,0.77745,0.77745,0.77745,49600000.0
2008-05-01 22:11:00,0.77745,0.77745,0.77745,0.77745,53600000.0
2008-05-01 22:12:00,0.77755,0.77755,0.77755,0.77755,5600000.0
2008-05-01 22:13:00,0.77755,0.77755,0.77755,0.77755,35200000.0
2008-05-01 22:14:00,0.7776,0.7776,0.7776,0.7776,4800000.0
2008-05-01 22:15:00,0.77729,0.77732,0.77706,0.7773,24800000.0
2008-05-01 22:16:00,0.77765,0.77765,0.77765,0.77765,2400000.0
2008-05-01 22:17:00,0.77775,0.77775,0.77775,0.77775,2400000.0
2008-05-01 22:18:00,0.77775,0.77775,0.77775,0.77775,2400000.0
2008-05-01 22:19:00,0.7778,0.7778,0.7778,0.7778,2400000.0
2008-05-01 22:20:00,0.7778,0.7778,0.7778,0.7778,4800000.0
2008-05-01 22:21:00,0.77785,0.77785,0.77785,0.77785,2400000.0
2008-05-01 22:22:00,0.77795,0.77795,0.77795,0.77795,2400000.0
2008-05-01 22:23:00,0.77795,0.77795,0.77755,0.77775,21600000.0
2008-05-01 22:24:00,0.77775,0.77775,0.77775,0.77775,20800000.0
2008-05-01 22:25:00,0.77775,0.77775,0.77755,0.77755,42400000.0
2008-05-01 22:26:00,0.77755,0.77755,0.77755,0.77755,15200000.0
2008-05-01 22:27:00,0.77755,0.77755,0.77735,0.77735,18400000.0
2008-05-01 22:28:00,0.77735,0.77735,0.77725,0.77725,43200000.0
2008-05-01 22:29:00,0.77725,0.77745,0.77725,0.77725,39100000.0
2008-05-01 22:30:00,0.77735,0.77735,0.77735,0.77735,4000000.0
2008-05-01 22:31:00,0.77735,0.77775,0.77735,0.77745,107200000.0
2008-05-01 22:32:00,0.77745,0.77745,0.77735,0.77735,13600000.0
2008-05-01 22:33:00,0.77735,0.77745,0.77735,0.77735,8000000.0
2008-05-01 22:34:00,0.77735,0.77735,0.77705,0.77705,51200000.0
2008-05-01 22:35:00,0.77705,0.77735,0.77705,0.77715,43100000.0
2008-05-01 22:36:00,0.77715,0.77715,0.77715,0.77715,3200000.0
2008-05-01 22:37:00,0.77704,0.77719,0.77691,0.77691,117600000.0
2008-05-01 22:38:00,0.7769,0.77717,0.7769,0.77707,133600000.0
2008-05-01 22:39:00,0.77705,0.77705,0.77705,0.77705,21600000.0
2008-05-01 22:40:00,0.77705,0.77705,0.77705,0.77705,8800000.0
2008-05-01 22:41:00,0.77684,0.77704,0.77675,0.77675,35000000.0
2008-05-01 22:42:00,0.77682,0.77699,0.77677,0.77677,103800000.0
2008-05-01 22:43:00,0.77705,0.77705,0.77685,0.77695,80000000.0
2008-05-01 22:44:00,0.77695,0.77695,0.7769,0.7769,32000000.0
2008-05-01 22:45:00,0.77695,0.77695,0.77695,0.77695,11200000.0
2008-05-01 22:46:00,0.77735,0.77735,0.77685,0.77725,98000000.0
2008-05-01 22:47:00,0.77715,0.77715,0.77705,0.77705,36800000.0
2008-05-01 22:48:00,0.77705,0.77715,0.77695,0.77705,128000000.0
2008-05-01 22:49:00,0.77705,0.7771,0.77705,0.7771,28000000.0
2008-05-01 22:50:00,0.7772,0.7772,0.7771,0.7771,22400000.0
2008-05-01 22:51:00,0.7771,0.7773,0.7771,0.7771,69600000.0
2008-05-01 22:52:00,0.7771,0.7772,0.7771,0.7772,22400000.0
2008-05-01 22:53:00,0.7771,0.7771,0.7771,0.7771,11200000.0
2008-05-01 22:54:00,0.7774,0.7778,0.777,0.7778,82800000.0
2008-05-01 22:55:00,0.7777,0.7777,0.7769,0.7773,40000000.0
2008-05-01 22:56:00,0.7773,0.7773,0.7773,0.7773,16800000.0
2008-05-01 22:57:00,0.7771,0.77723,0.777,0.77715,86000000.0
2008-05-01 22:58:00,0.777,0.77724,0.777,0.77712,88400000.0
2008-05-01 22:59:00,0.7773,0.7773,0.7773,0.7773,33600000.0
2008-05-01 23:00:00,0.7776,0.7776,0.7776,0.7776,5600000.0
2008-05-01 23:01:00,0.77716,0.77729,0.77707,0.77729,88000000.0
2008-05-01 23:02:00,0.7777,0.7777,0.7776,0.7776,11200000.0
2008-05-01 23:03:00,0.7779,0.7779,0.7778,0.7778,11200000.0
2008-05-01 23:04:00,0.7778,0.7778,0.7778,0.7778,12800000.0
2008-05-01 23:05:00,0.7778,0.778,0.7775,0.7775,30200000.0
2008-05-01 23:06:00,0.77733,0.77742,0.77723,0.77736,90000000.0
2008-05-01 23:07:00,0.77751,0.77752,0.77712,0.77726,96300000.0
2008-05-01 23:08:00,0.7775,0.7776,0.7775,0.7776,18400000.0
2008-05-01 23:09:00,0.7778,0.7778,0.7775,0.7778,56800000.0
2008-05-01 23:10:00,0.7778,0.7778,0.7774,0.7778,32800000.0
2008-05-01 23:11:00,0.7778,0.7782,0.7777,0.7778,35600000.0
2008-05-01 23:12:00,0.7778,0.7778,0.7778,0.7778,500000.0
2008-05-01 23:13:00,0.7778,0.7778,0.7777,0.7777,44100000.0
2008-05-01 23:14:00,0.7778,0.7778,0.7777,0.7777,55200000.0
2008-05-01 23:15:00,0.7777,0.7777,0.7774,0.7775,49600000.0
2008-05-01 23:16:00,0.7775,0.7775,0.7774,0.7775,44800000.0
2008-05-01 23:17:00,0.7775,0.7775,0.7774,0.7774,48800000.0
2008-05-01 23:18:00,0.7774,0.7774,0.7774,0.7774,12800000.0
2008-05-01 23:19:00,0.77719,0.7775,0.77712,0.77726,400700000.0
2008-05-01 23:20:00,0.7774,0.7774,0.7774,0.7774,5600000.0
2008-05-01 23:21:00,0.7774,0.7774,0.7774,0.7774,5600000.0
2008-05-01 23:22:00,0.7774,0.7774,0.7774,0.7774,21600000.0
2008-05-01 23:23:00,0.77706,0.77725,0.77706,0.77724,15900000.0
2008-05-01 23:24:00,0.7772,0.77725,0.77694,0.77725,50200000.0
2008-05-01 23:25:00,0.7774,0.7774,0.7773,0.7773,57600000.0
2008-05-01 23:26:00,0.7773,0.7773,0.7772,0.7772,21600000.0
2008-05-01 23:27:00,0.7772,0.7772,0.7772,0.7772,23200000.0
2008-05-01 23:28:00,0.7772,0.7774,0.7772,0.7774,172000000.0
2008-05-01 23:29:00,0.7774,0.7774,0.7772,0.7773,112300000.0
2008-05-01 23:30:00,0.7774,0.7774,0.7773,0.7773,33600000.0
2008-05-01 23:31:00,0.7775,0.7775,0.7775,0.7775,7000000.0
2008-05-01 23:32:00,0.7775,0.7775,0.7775,0.7775,1000000.0
2008-05-01 23:33:00,0.77708,0.77709,0.77699,0.77708,20800000.0
2008-05-01 23:34:00,0.7775,0.7775,0.7775,0.7775,2500000.0
2008-05-01 23:35:00,0.77695,0.77706,0.77691,0.77704,55600000.0
2008-05-01 23:36:00,0.7775,0.7775,0.7768,0.777,22600000.0
2008-05-01 23:37:00,0.777,0.7771,0.7766,0.7769,123600000.0
2008-05-01 23:38:00,0.7769,0.7772,0.7768,0.7772,52400000.0
2008-05-01 23:39:00,0.7772,0.7772,0.7772,0.7772,500000.0
2008-05-01 23:40:00,0.7772,0.7772,0.7772,0.7772,1500000.0
2008-05-01 23:41:00,0.7772,0.7772,0.7772,0.7772,3000000.0
2008-05-01 23:42:00,0.7772,0.7772,0.7761,0.7768,144600000.0
2008-05-01 23:43:00,0.7769,0.777,0.7766,0.7766,92000000.0
2008-05-01 23:44:00,0.7766,0.7769,0.7765,0.7769,167500000.0
2008-05-01 23:45:00,0.777,0.7771,0.777,0.7771,16000000.0
2008-05-01 23:46:00,0.7771,0.7771,0.7771,0.7771,4000000.0
2008-05-01 23:47:00,0.7771,0.7772,0.7771,0.7772,56000000.0
2008-05-01 23:48:00,0.7772,0.7773,0.7771,0.7771,46400000.0
2008-05-01 23:49:00,0.7771,0.7771,0.7771,0.7771,11200000.0
2008-05-01 23:50:00,0.7771,0.7771,0.7771,0.7771,21600000.0
2008-05-01 23:51:00,0.7771,0.7771,0.7771,0.7771,26400000.0
2008-05-01 23:52:00,0.77685,0.77696,0.77678,0.7769,171200002.0
2008-05-01 23:53:00,0.7771,0.7771,0.7771,0.7771,5600000.0
2008-05-01 23:54:00,0.777,0.7771,0.777,0.7771,65600000.0
2008-05-01 23:55:00,0.7771,0.7771,0.7771,0.7771,49600000.0
2008-05-01 23:56:00,0.7771,0.7771,0.777,0.777,23200000.0
2008-05-01 23:57:00,0.777,0.777,0.7769,0.777,27200000.0
2008-05-01 23:58:00,0.7771,0.7771,0.7771,0.7771,11200000.0
2008-05-01 23:59:00,0.777,0.777,0.777,0.777,11200000.0
2008-05-02 00:00:00,0.777,0.777,0.777,0.777,11200000.0
2008-05-02 00:01:00,0.77653,0.77714,0.77648,0.77677,31600000.0
2008-05-02 00:02:00,0.777,0.777,0.777,0.777,5600000.0
2008-05-02 00:03:00,0.777,0.777,0.777,0.777,24000000.0
2008-05-02 00:04:00,0.777,0.777,0.7769,0.7769,40000000.0
2008-05-02 00:05:00,0.7769,0.7769,0.7766,0.7768,65200000.0
2008-05-02 00:06:00,0.7769,0.7769,0.7766,0.7766,76800000.0
2008-05-02 00:07:00,0.77642,0.7766,0.77629,0.77643,71200000.0
2008-05-02 00:08:00,0.7766,0.7769,0.7766,0.7768,77600000.0
2008-05-02 00:09:00,0.7767,0.7771,0.7767,0.7771,215200000.0
2008-05-02 00:10:00,0.777,0.7771,0.777,0.777,221600000.0
2008-05-02 00:11:00,0.7771,0.7771,0.777,0.7771,108800000.0
2008-05-02 00:12:00,0.7771,0.7771,0.777,0.7771,57600000.0
2008-05-02 00:13:00,0.777,0.7771,0.777,0.7771,129600000.0
2008-05-02 00:14:00,0.7771,0.7773,0.7771,0.7773,23500000.0
2008-05-02 00:15:00,0.77702,0.77707,0.77688,0.77707,35300000.0
2008-05-02 00:16:00,0.7773,0.7775,0.7773,0.7775,116800000.0
2008-05-02 00:17:00,0.7775,0.7775,0.7775,0.7775,11200000.0
2008-05-02 00:18:00,0.7775,0.7777,0.7775,0.7777,84800000.0
2008-05-02 00:19:00,0.7777,0.7777,0.7777,0.7777,5600000.0
2008-05-02 00:20:00,0.77727,0.77756,0.77694,0.77694,207700001.0
2008-05-02 00:21:00,0.7777,0.7777,0.7777,0.7777,12000000.0
2008-05-02 00:22:00,0.7778,0.7778,0.7775,0.7776,59200000.0
2008-05-02 00:23:00,0.7776,0.7776,0.7773,0.7775,53600000.0
2008-05-02 00:24:00,0.77729,0.77746,0.77715,0.77729,297899999.0
2008-05-02 00:25:00,0.77723,0.77747,0.77723,0.77738,136699999.0
2008-05-02 00:26:00,0.7776,0.7776,0.7776,0.7776,28000000.0
2008-05-02 00:27:00,0.7776,0.7776,0.7776,0.7776,11200000.0
2008-05-02 00:28:00,0.77741,0.77741,0.77718,0.77738,62600000.0
2008-05-02 00:29:00,0.77745,0.77749,0.7772,0.7772,215300000.0
2008-05-02 00:30:00,0.7776,0.7776,0.7776,0.7776,16800000.0
2008-05-02 00:31:00,0.7775,0.7775,0.7775,0.7775,48000000.0
2008-05-02 00:32:00,0.7775,0.7775,0.7772,0.7773,153200000.0
2008-05-02 00:33:00,0.7772,0.7774,0.7772,0.7774,63200000.0
2008-05-02 00:34:00,0.7774,0.7774,0.7772,0.7774,60000000.0
2008-05-02 00:35:00,0.7774,0.7775,0.7774,0.7775,31200000.0
2008-05-02 00:36:00,0.7775,0.7775,0.7775,0.7775,45600000.0
2008-05-02 00:37:00,0.7774,0.7775,0.7773,0.7775,180800000.0
2008-05-02 00:38:00,0.7776,0.7779,0.7776,0.7779,82400000.0
2008-05-02 00:39:00,0.77756,0.77782,0.77754,0.77782,103300000.0
2008-05-02 00:40:00,0.7779,0.7779,0.7779,0.7779,15200000.0
2008-05-02 00:41:00,0.7779,0.7779,0.7777,0.7777,76000000.0
2008-05-02 00:42:00,0.7776,0.7776,0.7773,0.7775,91600000.0
2008-05-02 00:43:00,0.7774,0.7774,0.777,0.7771,135200000.0
2008-05-02 00:44:00,0.7771,0.7771,0.7771,0.7771,95200000.0
2008-05-02 00:45:00,0.7771,0.7771,0.777,0.7771,133200000.0
2008-05-02 00:46:00,0.7772,0.7772,0.7772,0.7772,800000.0
2008-05-02 00:47:00,0.77704,0.77726,0.77697,0.7771,225200001.0
2008-05-02 00:48:00,0.77717,0.77718,0.77699,0.77713,79000000.0
2008-05-02 00:49:00,0.77717,0.77719,0.77686,0.77698,105400000.0
2008-05-02 00:50:00,0.77704,0.77734,0.77703,0.77703,52400000.0
2008-05-02 00:51:00,0.7774,0.7777,0.7774,0.7777,94400000.0
2008-05-02 00:52:00,0.7777,0.7778,0.7777,0.7778,28000000.0
2008-05-02 00:53:00,0.77758,0.77774,0.77745,0.77765,459500002.0
2008-05-02 00:54:00,0.77768,0.77781,0.77748,0.77752,126000001.0
2008-05-02 00:55:00,0.7777,0.7777,0.7777,0.7777,10400000.0
2008-05-02 00:56:00,0.7778,0.7778,0.7778,0.7778,5600000.0
2008-05-02 00:57:00,0.7778,0.7778,0.7778,0.7778,5600000.0
2008-05-02 00:58:00,0.7777,0.77776,0.77747,0.77776,96800000.0
2008-05-02 00:59:00,0.7778,0.7778,0.7778,0.7778,5600000.0
2008-05-02 01:00:00,0.7778,0.7778,0.7778,0.7778,11200000.0
2008-05-02 01:01:00,0.7778,0.7778,0.7778,0.7778,5600000.0
2008-05-02 01:02:00,0.7779,0.7779,0.7778,0.7778,34400000.0
2008-05-02 01:03:00,0.77775,0.77791,0.77755,0.7778,163400001.0
2008-05-02 01:04:00,0.7777,0.77778,0.77746,0.77755,104100000.0
2008-05-02 01:05:00,0.7775,0.77772,0.77731,0.77761,181800002.0
2008-05-02 01:06:00,0.7777,0.7777,0.7777,0.7777,48000000.0
2008-05-02 01:07:00,0.77743,0.7776,0.77734,0.77735,144800002.0
2008-05-02 01:08:00,0.7773,0.77754,0.77729,0.77733,84400002.0
2008-05-02 01:09:00,0.7774,0.77753,0.77737,0.77737,114900004.0
2008-05-02 01:10:00,0.7777,0.7777,0.7777,0.7777,16000000.0
2008-05-02 01:11:00,0.7777,0.7777,0.7777,0.7777,32000000.0
2008-05-02 01:12:00,0.77754,0.77757,0.77724,0.7773,52000000.0
2008-05-02 01:13:00,0.77731,0.77762,0.77721,0.77746,192500000.0
2008-05-02 01:14:00,0.7778,0.7778,0.7778,0.7778,11200000.0
2008-05-02 01:15:00,0.77743,0.77769,0.77737,0.7776,111200000.0
2008-05-02 01:16:00,0.7779,0.7779,0.7779,0.7779,19200000.0
2008-05-02 01:17:00,0.7779,0.7779,0.7778,0.7778,51200000.0
2008-05-02 01:18:00,0.7778,0.7778,0.777,0.7776,106700000.0
2008-05-02 01:19:00,0.7776,0.7776,0.7772,0.7775,160000000.0
2008-05-02 01:20:00,0.7775,0.7775,0.7773,0.7774,82400000.0
2008-05-02 01:21:00,0.7774,0.7774,0.7773,0.7773,241600000.0
2008-05-02 01:22:00,0.7773,0.7773,0.7772,0.7772,310800000.0
2008-05-02 01:23:00,0.7772,0.7772,0.7772,0.7772,11200000.0
2008-05-02 01:24:00,0.777,0.7771,0.777,0.777,92000000.0
2008-05-02 01:25:00,0.777,0.7771,0.777,0.7771,61200000.0
2008-05-02 01:26:00,0.7771,0.7771,0.7771,0.7771,64800000.0
2008-05-02 01:27:00,0.7771,0.7772,0.7771,0.7772,49600000.0
2008-05-02 01:28:00,0.7771,0.7774,0.7771,0.7774,98400000.0
2008-05-02 01:29:00,0.7775,0.7775,0.7775,0.7775,500000.0
2008-05-02 01:30:00,0.7775,0.7776,0.7775,0.7776,32800000.0
2008-05-02 01:31:00,0.7775,0.7775,0.7775,0.7775,42700000.0
2008-05-02 01:32:00,0.7774,0.7774,0.7773,0.7773,21100000.0
2008-05-02 01:33:00,0.77728,0.77738,0.77712,0.77723,99400000.0
2008-05-02 01:34:00,0.7774,0.7774,0.7774,0.7774,10000000.0
2008-05-02 01:35:00,0.7774,0.7775,0.7774,0.7775,88800000.0
2008-05-02 01:36:00,0.7775,0.7775,0.7774,0.7774,43700000.0
2008-05-02 01:37:00,0.7774,0.7774,0.7773,0.7773,84800000.0
2008-05-02 01:38:00,0.7773,0.7773,0.777,0.777,58500000.0
2008-05-02 01:39:00,0.7767,0.77689,0.77668,0.7768,162800000.0
2008-05-02 01:40:00,0.777,0.777,0.7767,0.7768,136800000.0
2008-05-02 01:41:00,0.7768,0.7769,0.7767,0.7769,207700000.0
2008-05-02 01:42:00,0.777,0.777,0.7767,0.7768,144800000.0
2008-05-02 01:43:00,0.7768,0.7768,0.7767,0.7768,118800000.0
2008-05-02 01:44:00,0.7768,0.7769,0.7767,0.7768,248800000.0
2008-05-02 01:45:00,0.7768,0.7769,0.7767,0.7769,235600002.0
2008-05-02 01:46:00,0.7769,0.777,0.7769,0.7769,95600000.0
2008-05-02 01:47:00,0.7769,0.777,0.7768,0.7769,240800002.0
2008-05-02 01:48:00,0.7769,0.7769,0.7769,0.7769,70000001.0
2008-05-02 01:49:00,0.7769,0.777,0.7769,0.7769,92400000.0
2008-05-02 01:50:00,0.7769,0.777,0.7769,0.777,69599998.0
2008-05-02 01:51:00,0.7772,0.7772,0.7772,0.7772,400000.0
2008-05-02 01:52:00,0.7766,0.77699,0.77655,0.77655,230400004.0
2008-05-02 01:53:00,0.777,0.7771,0.777,0.777,128800000.0
2008-05-02 01:54:00,0.7771,0.7772,0.7771,0.7772,67200000.0
2008-05-02 01:55:00,0.7773,0.7773,0.7772,0.7772,40800000.0
2008-05-02 01:56:00,0.7773,0.7774,0.7773,0.7774,38400000.0
2008-05-02 01:57:00,0.7774,0.7776,0.7774,0.7775,70400000.0
2008-05-02 01:58:00,0.7775,0.7775,0.7775,0.7775,36000000.0
2008-05-02 01:59:00,0.7775,0.7775,0.7772,0.7772,153200000.0
2008-05-02 02:00:00,0.7773,0.7773,0.7772,0.7773,29700000.0
2008-05-02 02:01:00,0.7773,0.7774,0.7773,0.7773,52800000.0
2008-05-02 02:02:00,0.7774,0.7774,0.7774,0.7774,26400000.0
2008-05-02 02:03:00,0.77716,0.77725,0.77705,0.77709,101199999.0
2008-05-02 02:04:00,0.77699,0.77721,0.77676,0.77708,214399998.0
2008-05-02 02:05:00,0.77707,0.77732,0.77695,0.77722,162400000.0
2008-05-02 02:06:00,0.7774,0.7774,0.7774,0.7774,85600000.0
2008-05-02 02:07:00,0.77699,0.77728,0.77697,0.77712,52000000.0
2008-05-02 02:08:00,0.7774,0.7774,0.7774,0.7774,56800000.0
2008-05-02 02:09:00,0.77713,0.7774,0.77703,0.77725,206300000.0
2008-05-02 02:10:00,0.77727,0.77769,0.777,0.77709,182800000.0
2008-05-02 02:11:00,0.77698,0.77746,0.77694,0.7771,380100000.0
2008-05-02 02:12:00,0.77725,0.7774,0.7768,0.7774,255700000.0
2008-05-02 02:13:00,0.7774,0.7774,0.7774,0.7774,24800000.0
2008-05-02 02:14:00,0.7774,0.7774,0.7774,0.7774,15200000.0
2008-05-02 02:15:00,0.7775,0.7775,0.7775,0.7775,11200000.0
2008-05-02 02:16:00,0.77703,0.77739,0.77703,0.77709,28000000.0
2008-05-02 02:17:00,0.7775,0.7775,0.7775,0.7775,36800000.0
2008-05-02 02:18:00,0.7775,0.7775,0.7772,0.7772,51200000.0
2008-05-02 02:19:00,0.7773,0.7773,0.7773,0.7773,22400000.0
2008-05-02 02:20:00,0.7772,0.7772,0.7772,0.7772,22400000.0
2008-05-02 02:21:00,0.77683,0.77726,0.77683,0.77726,44000000.0
2008-05-02 02:22:00,0.7771,0.7774,0.7771,0.7773,125600000.0
2008-05-02 02:23:00,0.7773,0.7774,0.7772,0.7773,85600000.0
2008-05-02 02:24:00,0.7774,0.7774,0.7774,0.7774,16800000.0
2008-05-02 02:25:00,0.77707,0.77727,0.77701,0.77705,101600000.0
2008-05-02 02:26:00,0.7775,0.7775,0.7775,0.7775,22400000.0
2008-05-02 02:27:00,0.7775,0.7775,0.7775,0.7775,19200000.0
2008-05-02 02:28:00,0.77718,0.77749,0.77718,0.77721,101000000.0
2008-05-02 02:29:00,0.7771,0.77744,0.7771,0.77717,168000000.0
2008-05-02 02:30:00,0.77739,0.77758,0.77709,0.7774,153700000.0
2008-05-02 02:31:00,0.77745,0.77745,0.77713,0.77713,84300000.0
2008-05-02 02:32:00,0.7775,0.7775,0.7774,0.7775,14400000.0
2008-05-02 02:33:00,0.7775,0.7775,0.7775,0.7775,4000000.0
2008-05-02 02:34:00,0.77735,0.77735,0.77715,0.77729,67400000.0
2008-05-02 02:35:00,0.77734,0.77736,0.77716,0.77716,72200000.0
2008-05-02 02:36:00,0.77709,0.77733,0.77709,0.77733,522900000.0
2008-05-02 02:37:00,0.7775,0.7775,0.7774,0.7774,92800000.0
2008-05-02 02:38:00,0.7774,0.7774,0.7774,0.7774,96800000.0
2008-05-02 02:39:00,0.7774,0.7776,0.7774,0.7775,214900000.0
2008-05-02 02:40:00,0.7776,0.7776,0.7774,0.7775,113700000.0
2008-05-02 02:41:00,0.7775,0.7775,0.7773,0.7773,106800000.0
2008-05-02 02:42:00,0.7773,0.7773,0.7771,0.7771,63600000.0
2008-05-02 02:43:00,0.7771,0.7772,0.7771,0.7771,92000000.0
2008-05-02 02:44:00,0.7771,0.7771,0.7771,0.7771,64400000.0
2008-05-02 02:45:00,0.7771,0.7771,0.7769,0.777,134900000.0
2008-05-02 02:46:00,0.77658,0.77688,0.7765,0.77678,99800000.0
2008-05-02 02:47:00,0.777,0.777,0.777,0.777,64800000.0
2008-05-02 02:48:00,0.77673,0.77687,0.77646,0.77677,44100000.0
2008-05-02 02:49:00,0.777,0.777,0.7769,0.7769,49200000.0
2008-05-02 02:50:00,0.777,0.777,0.7769,0.7769,50400000.0
2008-05-02 02:51:00,0.7769,0.7769,0.7767,0.7767,143200000.0
2008-05-02 02:52:00,0.7767,0.7767,0.7767,0.7767,94800000.0
2008-05-02 02:53:00,0.7766,0.7766,0.77625,0.7765,158100000.0
2008-05-02 02:54:00,0.7765,0.7768,0.7765,0.7768,85600000.0
2008-05-02 02:55:00,0.7768,0.7768,0.7765,0.7766,58800000.0
2008-05-02 02:56:00,0.7766,0.7766,0.7761,0.7765,284200000.0
2008-05-02 02:57:00,0.7765,0.7765,0.7763,0.7765,232300000.0
2008-05-02 02:58:00,0.7765,0.7766,0.7765,0.7766,41600000.0
2008-05-02 02:59:00,0.7766,0.7766,0.7763,0.7765,105300000.0
2008-05-02 03:00:00,0.7765,0.7765,0.7765,0.7765,77600000.0
2008-05-02 03:01:00,0.7765,0.7765,0.7765,0.7765,12800000.0
2008-05-02 03:02:00,0.7765,0.7765,0.7764,0.7765,36000000.0
2008-05-02 03:03:00,0.77609,0.77628,0.77609,0.77628,55600000.0
2008-05-02 03:04:00,0.7765,0.7765,0.7763,0.7764,59200000.0
2008-05-02 03:05:00,0.7765,0.7766,0.7765,0.7765,28800000.0
2008-05-02 03:06:00,0.7766,0.7766,0.7764,0.7765,128800000.0
2008-05-02 03:07:00,0.7765,0.7767,0.7765,0.7767,192100001.0
2008-05-02 03:08:00,0.7768,0.7769,0.7767,0.7768,364800000.0
2008-05-02 03:09:00,0.7768,0.7768,0.7768,0.7768,86400000.0
2008-05-02 03:10:00,0.7768,0.7768,0.7767,0.7767,36000000.0
2008-05-02 03:11:00,0.7767,0.7768,0.7767,0.7768,17600000.0
2008-05-02 03:12:00,0.7768,0.7768,0.7765,0.7765,104400000.0
2008-05-02 03:13:00,0.7765,0.7765,0.7762,0.7763,128800001.0
2008-05-02 03:14:00,0.7763,0.7763,0.776,0.776,239200000.0
2008-05-02 03:15:00,0.776,0.7761,0.7753,0.7754,252300000.0
2008-05-02 03:16:00,0.7756,0.7759,0.7754,0.7755,117200000.0
2008-05-02 03:17:00,0.7755,0.7757,0.77535,0.7756,234800000.0
2008-05-02 03:18:00,0.7756,0.7761,0.7756,0.7761,261500000.0
2008-05-02 03:19:00,0.7761,0.7761,0.7761,0.7761,14400000.0
2008-05-02 03:20:00,0.7761,0.7761,0.7761,0.7761,25600000.0
2008-05-02 03:21:00,0.7761,0.7761,0.7759,0.7759,91500000.0
2008-05-02 03:22:00,0.776,0.7762,0.776,0.7762,133199999.0
2008-05-02 03:23:00,0.7762,0.7763,0.7762,0.7762,213800000.0
2008-05-02 03:24:00,0.7762,0.7763,0.7762,0.7762,144400000.0
2008-05-02 03:25:00,0.7762,0.7762,0.7762,0.7762,74400000.0
2008-05-02 03:26:00,0.7761,0.7761,0.7759,0.7759,65300000.0
2008-05-02 03:27:00,0.7759,0.7761,0.7759,0.776,134900000.0
2008-05-02 03:28:00,0.776,0.776,0.7759,0.7759,90500000.0
2008-05-02 03:29:00,0.7759,0.776,0.7759,0.776,18200000.0
2008-05-02 03:30:00,0.7759,0.7775,0.7759,0.7768,146800000.0
2008-05-02 03:31:00,0.7768,0.7769,0.7761,0.7767,553400000.0
2008-05-02 03:32:00,0.7767,0.7767,0.7763,0.7763,285600001.0
2008-05-02 03:33:00,0.7764,0.7764,0.7761,0.7761,227600000.0
2008-05-02 03:34:00,0.776,0.776,0.7759,0.7759,241100000.0
2008-05-02 03:35:00,0.7757,0.776,0.7757,0.776,130400000.0
2008-05-02 03:36:00,0.776,0.7765,0.776,0.7764,240300000.0
2008-05-02 03:37:00,0.7765,0.7765,0.7764,0.7765,111600000.0
2008-05-02 03:38:00,0.7765,0.7766,0.7765,0.7766,30400000.0
2008-05-02 03:39:00,0.7766,0.7769,0.7766,0.7768,271600000.0
2008-05-02 03:40:00,0.7767,0.7767,0.7766,0.7767,89600000.0
2008-05-02 03:41:00,0.7768,0.7768,0.7765,0.7765,130000001.0
2008-05-02 03:42:00,0.7765,0.7765,0.7765,0.7765,62800000.0
2008-05-02 03:43:00,0.7765,0.7766,0.7765,0.7765,38000000.0
2008-05-02 03:44:00,0.7765,0.777,0.7765,0.777,145200000.0
2008-05-02 03:45:00,0.777,0.777,0.777,0.777,72800000.0
2008-05-02 03:46:00,0.777,0.7772,0.777,0.7772,154800000.0
2008-05-02 03:47:00,0.7772,0.7772,0.7764,0.7772,137100000.0
2008-05-02 03:48:00,0.7772,0.7772,0.7768,0.7768,134800000.0
2008-05-02 03:49:00,0.7768,0.77705,0.7768,0.7769,408000000.0
2008-05-02 03:50:00,0.7769,0.7771,0.7768,0.7771,516400000.0
2008-05-02 03:51:00,0.7771,0.7772,0.777,0.7772,271999999.0
2008-05-02 03:52:00,0.7773,0.7773,0.7772,0.7773,68800000.0
2008-05-02 03:53:00,0.7773,0.7774,0.7773,0.7774,60000000.0
2008-05-02 03:54:00,0.7775,0.7779,0.7775,0.7779,482399997.0
2008-05-02 03:55:00,0.7779,0.7784,0.7777,0.778,504700000.0
2008-05-02 03:56:00,0.778,0.7781,0.778,0.7781,50400000.0
2008-05-02 03:57:00,0.7781,0.7781,0.7779,0.778,133600000.0
2008-05-02 03:58:00,0.778,0.778,0.7776,0.7777,173900000.0
2008-05-02 03:59:00,0.7777,0.7777,0.77715,0.77715,55400000.0
2008-05-02 04:00:00,0.77725,0.7775,0.7771,0.7774,166700000.0
2008-05-02 04:01:00,0.7774,0.7774,0.7774,0.7774,16000000.0
2008-05-02 04:02:00,0.7774,0.7775,0.7774,0.7774,41700000.0
2008-05-02 04:03:00,0.7775,0.7776,0.7775,0.7776,28800000.0
2008-05-02 04:04:00,0.7777,0.7777,0.7777,0.7777,2000000.0
2008-05-02 04:05:00,0.7771,0.7774,0.7771,0.77738,58400000.0
2008-05-02 04:06:00,0.77736,0.77743,0.77711,0.77723,99200000.0
2008-05-02 04:07:00,0.7777,0.7777,0.7777,0.7777,500000.0
2008-05-02 04:08:00,0.7777,0.7777,0.77735,0.7774,16500000.0
2008-05-02 04:09:00,0.7775,0.7776,0.7775,0.7776,134400000.0
2008-05-02 04:10:00,0.7776,0.7776,0.7775,0.7775,164000000.0
2008-05-02 04:11:00,0.7775,0.7776,0.7775,0.7775,252000000.0
2008-05-02 04:12:00,0.7775,0.7775,0.7775,0.7775,68800000.0
2008-05-02 04:13:00,0.7775,0.7776,0.7775,0.7776,16800000.0
2008-05-02 04:14:00,0.7776,0.7776,0.7775,0.7775,48000000.0
2008-05-02 04:15:00,0.7775,0.7777,0.7775,0.7777,92000000.0
2008-05-02 04:16:00,0.7777,0.7777,0.7775,0.7775,40000000.0
2008-05-02 04:17:00,0.7775,0.7776,0.7775,0.7776,32800000.0
2008-05-02 04:18:00,0.77729,0.77741,0.77709,0.77732,41300000.0
2008-05-02 04:19:00,0.7776,0.7776,0.7775,0.7775,47200000.0
2008-05-02 04:20:00,0.7775,0.7776,0.7775,0.7775,118400000.0
2008-05-02 04:21:00,0.7775,0.7777,0.7775,0.7777,56000000.0
2008-05-02 04:22:00,0.7778,0.7778,0.7775,0.7776,137600000.0
2008-05-02 04:23:00,0.7776,0.7776,0.7776,0.7776,21600000.0
2008-05-02 04:24:00,0.7776,0.7776,0.7776,0.7776,32800000.0
2008-05-02 04:25:00,0.7776,0.7777,0.7776,0.7777,255199998.0
2008-05-02 04:26:00,0.7777,0.7777,0.7775,0.7775,108800000.0
2008-05-02 04:27:00,0.7775,0.7776,0.7775,0.7776,61200000.0
2008-05-02 04:28:00,0.7776,0.7776,0.7776,0.7776,24800000.0
2008-05-02 04:29:00,0.7776,0.7776,0.7775,0.7775,15200000.0
2008-05-02 04:30:00,0.7775,0.7775,0.7774,0.7774,87200000.0
2008-05-02 04:31:00,0.7774,0.7774,0.7774,0.7774,51200000.0
2008-05-02 04:32:00,0.7773,0.7773,0.7773,0.7773,11200000.0
2008-05-02 04:33:00,0.7773,0.7773,0.7773,0.7773,25800000.0
2008-05-02 04:34:00,0.7773,0.7773,0.777,0.777,113600000.0
2008-05-02 04:35:00,0.777,0.7773,0.777,0.7773,102399999.0
2008-05-02 04:36:00,0.7773,0.7773,0.7772,0.7772,18400000.0
2008-05-02 04:37:00,0.7772,0.7773,0.7772,0.7773,56799999.0
2008-05-02 04:38:00,0.7773,0.7773,0.7772,0.7773,91199998.0
2008-05-02 04:39:00,0.7773,0.7776,0.7773,0.7776,164400000.0
2008-05-02 04:40:00,0.7776,0.7777,0.7776,0.7777,43200000.0
2008-05-02 04:41:00,0.7777,0.7777,0.7777,0.7777,136000000.0
2008-05-02 04:42:00,0.7777,0.7777,0.7777,0.7777,10400000.0
2008-05-02 04:43:00,0.77725,0.77756,0.7772,0.77756,50400000.0
2008-05-02 04:44:00,0.7777,0.7777,0.7777,0.7777,24000000.0
2008-05-02 04:45:00,0.7777,0.7777,0.7776,0.7776,49600000.0
2008-05-02 04:46:00,0.7776,0.7777,0.7776,0.7777,20000000.0
2008-05-02 04:47:00,0.7777,0.7778,0.7777,0.7777,56800000.0
2008-05-02 04:48:00,0.7777,0.7778,0.7777,0.7777,140000000.0
2008-05-02 04:49:00,0.7778,0.7778,0.7778,0.7778,800000.0
2008-05-02 04:50:00,0.7777,0.7777,0.7777,0.7777,63200000.0
2008-05-02 04:51:00,0.77746,0.77762,0.77734,0.77734,31200000.0
2008-05-02 04:52:00,0.7777,0.7778,0.7777,0.7777,61600000.0
2008-05-02 04:53:00,0.7777,0.7777,0.7777,0.7777,8800000.0
2008-05-02 04:54:00,0.7777,0.7778,0.7777,0.7778,18400000.0
2008-05-02 04:55:00,0.77749,0.77749,0.77718,0.77722,89600000.0
2008-05-02 04:56:00,0.77734,0.77752,0.77734,0.7774,56000000.0
2008-05-02 04:57:00,0.7778,0.778,0.7778,0.778,110800000.0
2008-05-02 04:58:00,0.778,0.7781,0.778,0.7781,49600000.0
2008-05-02 04:59:00,0.7781,0.7781,0.7777,0.7777,133600000.0
2008-05-02 05:00:00,0.7777,0.7778,0.7777,0.7777,79200000.0
2008-05-02 05:01:00,0.7777,0.7777,0.7777,0.7777,11200000.0
2008-05-02 05:02:00,0.7777,0.7777,0.7777,0.7777,14400000.0
2008-05-02 05:03:00,0.7777,0.7777,0.7776,0.7776,49600000.0
2008-05-02 05:04:00,0.7776,0.7777,0.7776,0.7777,60799999.0
2008-05-02 05:05:00,0.7777,0.7777,0.7777,0.7777,5600000.0
2008-05-02 05:06:00,0.77732,0.77752,0.77725,0.77751,44100000.0
2008-05-02 05:07:00,0.7777,0.7777,0.7777,0.7777,12000000.0
2008-05-02 05:08:00,0.7778,0.7778,0.7778,0.7778,11200000.0
2008-05-02 05:09:00,0.7778,0.7778,0.7778,0.7778,11200000.0
2008-05-02 05:10:00,0.7778,0.7778,0.7778,0.7778,10400000.0
2008-05-02 05:11:00,0.77766,0.77772,0.77746,0.7776,135000000.0
2008-05-02 05:12:00,0.77752,0.77764,0.77728,0.77753,69300000.0
2008-05-02 05:13:00,0.7778,0.7778,0.7778,0.7778,16800000.0
2008-05-02 05:14:00,0.7778,0.7778,0.7778,0.7778,4000000.0
2008-05-02 05:15:00,0.77748,0.77761,0.7773,0.7773,84300000.0
2008-05-02 05:16:00,0.7777,0.7777,0.7777,0.7777,20000000.0
2008-05-02 05:17:00,0.77737,0.77746,0.77737,0.77746,1200000.0
2008-05-02 05:18:00,0.7777,0.7777,0.7777,0.7777,26400000.0
2008-05-02 05:19:00,0.7777,0.7777,0.7776,0.7777,96800000.0
2008-05-02 05:20:00,0.7777,0.7777,0.7777,0.7777,10400000.0
2008-05-02 05:21:00,0.7777,0.7777,0.7777,0.7777,6400000.0
2008-05-02 05:22:00,0.77729,0.77744,0.77715,0.77715,88800000.0
2008-05-02 05:23:00,0.7777,0.7777,0.7774,0.7774,56000000.0
2008-05-02 05:24:00,0.7774,0.7774,0.7774,0.7774,10400000.0
2008-05-02 05:25:00,0.77708,0.77738,0.777,0.77724,54600000.0
2008-05-02 05:26:00,0.77718,0.77733,0.77712,0.77733,9100000.0
2008-05-02 05:27:00,0.77726,0.77735,0.77695,0.77729,242000000.0
2008-05-02 05:28:00,0.7774,0.7775,0.7774,0.7775,46400000.0
2008-05-02 05:29:00,0.77699,0.77724,0.77699,0.77703,49600000.0
2008-05-02 05:30:00,0.7774,0.7774,0.7774,0.7774,15200000.0
2008-05-02 05:31:00,0.77725,0.7774,0.7772,0.7774,127200000.0
2008-05-02 05:32:00,0.77699,0.77714,0.77667,0.77707,51300000.0
2008-05-02 05:33:00,0.77707,0.77713,0.77692,0.77702,54400000.0
2008-05-02 05:34:00,0.77719,0.77719,0.77691,0.77698,28600000.0
2008-05-02 05:35:00,0.7775,0.7775,0.7774,0.7774,92000000.0
2008-05-02 05:36:00,0.7774,0.7774,0.7773,0.7773,38400000.0
2008-05-02 05:37:00,0.7773,0.7774,0.7773,0.7774,54400000.0
2008-05-02 05:38:00,0.7773,0.7774,0.777,0.7771,198800000.0
2008-05-02 05:39:00,0.777,0.7772,0.777,0.7772,200000000.0
2008-05-02 05:40:00,0.7771,0.7771,0.777,0.7771,65600000.0
2008-05-02 05:41:00,0.777,0.777,0.777,0.777,4800000.0
2008-05-02 05:42:00,0.7766,0.77674,0.77647,0.77674,6700000.0
2008-05-02 05:43:00,0.777,0.7771,0.777,0.7771,75200000.0
2008-05-02 05:44:00,0.7771,0.7771,0.7771,0.7771,20800000.0
2008-05-02 05:45:00,0.7771,0.7771,0.7768,0.7769,96800000.0
2008-05-02 05:46:00,0.7768,0.7768,0.7766,0.7766,104800000.0
2008-05-02 05:47:00,0.7767,0.7768,0.7767,0.7768,44800000.0
2008-05-02 05:48:00,0.7768,0.7768,0.7768,0.7768,24000000.0
2008-05-02 05:49:00,0.7768,0.7768,0.7767,0.7767,70399999.0
2008-05-02 05:50:00,0.7766,0.7766,0.7764,0.7764,75200000.0
2008-05-02 05:51:00,0.7764,0.7765,0.7764,0.7764,94400000.0
2008-05-02 05:52:00,0.7764,0.7764,0.7764,0.7764,12000000.0
2008-05-02 05:53:00,0.7764,0.7765,0.7764,0.7765,106400000.0
2008-05-02 05:54:00,0.7766,0.7766,0.7765,0.7766,102400000.0
2008-05-02 05:55:00,0.7766,0.7766,0.7765,0.7765,50400000.0
2008-05-02 05:56:00,0.77606,0.77637,0.7758,0.77637,65200000.0
2008-05-02 05:57:00,0.7764,0.77648,0.77619,0.77648,138400000.0
2008-05-02 05:58:00,0.7765,0.7765,0.7764,0.7764,43200000.0
2008-05-02 05:59:00,0.7764,0.7764,0.7762,0.7764,218300001.0
2008-05-02 06:00:00,0.7765,0.7765,0.7763,0.7764,116000000.0
2008-05-02 06:01:00,0.7764,0.7765,0.7764,0.7765,47200000.0
2008-05-02 06:02:00,0.7764,0.7765,0.7764,0.7765,28800000.0
2008-05-02 06:03:00,0.7765,0.777,0.7765,0.7768,243500000.0
2008-05-02 06:04:00,0.7768,0.7771,0.77665,0.777,169000000.0
2008-05-02 06:05:00,0.77662,0.77687,0.77632,0.77662,33800000.0
2008-05-02 06:06:00,0.777,0.777,0.777,0.777,10400000.0
2008-05-02 06:07:00,0.777,0.777,0.77685,0.777,108800000.0
2008-05-02 06:08:00,0.777,0.777,0.777,0.777,10400000.0
2008-05-02 06:09:00,0.77673,0.77697,0.7767,0.77683,31600000.0
2008-05-02 06:10:00,0.777,0.777,0.777,0.777,20800000.0
2008-05-02 06:11:00,0.777,0.777,0.777,0.777,52000000.0
2008-05-02 06:12:00,0.7772,0.7773,0.7772,0.7773,82400000.0
2008-05-02 06:13:00,0.7775,0.7775,0.7773,0.7773,186400000.0
2008-05-02 06:14:00,0.7773,0.7774,0.7773,0.7774,80000000.0
2008-05-02 06:15:00,0.7774,0.7774,0.7774,0.7774,9600000.0
2008-05-02 06:16:00,0.77699,0.77723,0.77683,0.77723,142800000.0
2008-05-02 06:17:00,0.7774,0.7774,0.7774,0.7774,30400000.0
2008-05-02 06:18:00,0.7774,0.7774,0.7774,0.7774,4000000.0
2008-05-02 06:19:00,0.7774,0.7774,0.7772,0.7772,54400001.0
2008-05-02 06:20:00,0.7773,0.7774,0.7773,0.7773,92800000.0
2008-05-02 06:21:00,0.7773,0.7773,0.7772,0.7772,298000006.0
2008-05-02 06:22:00,0.7772,0.7772,0.777,0.777,53000000.0
2008-05-02 06:23:00,0.7771,0.7772,0.7771,0.7771,137600000.0
2008-05-02 06:24:00,0.7773,0.7773,0.7771,0.7773,184800000.0
2008-05-02 06:25:00,0.77717,0.77719,0.77688,0.77719,54700000.0
2008-05-02 06:26:00,0.77712,0.77712,0.77672,0.7768,320900000.0
2008-05-02 06:27:00,0.77685,0.77732,0.77681,0.77732,197600000.0
2008-05-02 06:28:00,0.77722,0.77722,0.77694,0.77694,14700000.0
2008-05-02 06:29:00,0.7773,0.7776,0.7773,0.7776,134400000.0
2008-05-02 06:30:00,0.7777,0.7778,0.7777,0.7778,134400000.0
2008-05-02 06:31:00,0.7778,0.7778,0.7774,0.7775,103200000.0
2008-05-02 06:32:00,0.7775,0.7775,0.7775,0.7775,20800000.0
2008-05-02 06:33:00,0.77708,0.77743,0.777,0.77722,25600000.0
2008-05-02 06:34:00,0.7771,0.77742,0.77705,0.77729,19000000.0
2008-05-02 06:35:00,0.7775,0.7775,0.7775,0.7775,9600000.0
2008-05-02 06:36:00,0.7775,0.7775,0.7774,0.7774,57600000.0
2008-05-02 06:37:00,0.7774,0.7774,0.7773,0.7773,89600000.0
2008-05-02 06:38:00,0.7775,0.7775,0.7774,0.7774,27200000.0
2008-05-02 06:39:00,0.7774,0.7774,0.7774,0.7774,3200000.0
2008-05-02 06:40:00,0.7774,0.7774,0.7774,0.7774,1600000.0
2008-05-02 06:41:00,0.77696,0.77712,0.7768,0.77696,169600000.0
2008-05-02 06:42:00,0.7774,0.7774,0.7774,0.7774,8000000.0
2008-05-02 06:43:00,0.77719,0.77731,0.77716,0.77731,20000000.0
2008-05-02 06:44:00,0.7772,0.77727,0.77705,0.77705,59600000.0
2008-05-02 06:45:00,0.7773,0.7773,0.7773,0.7773,17600000.0
2008-05-02 06:46:00,0.7773,0.7773,0.777,0.7773,310199999.0
2008-05-02 06:47:00,0.7772,0.7773,0.7772,0.7772,287400000.0
2008-05-02 06:48:00,0.7772,0.7772,0.7772,0.7772,42400000.0
2008-05-02 06:49:00,0.7772,0.7772,0.7772,0.7772,34400001.0
2008-05-02 06:50:00,0.77686,0.77716,0.77675,0.77707,51600000.0
2008-05-02 06:51:00,0.7773,0.7775,0.7773,0.7775,98800000.0
2008-05-02 06:52:00,0.7774,0.7777,0.7774,0.7775,100000000.0
2008-05-02 06:53:00,0.77698,0.77715,0.77698,0.77708,62200000.0
2008-05-02 06:54:00,0.77692,0.7773,0.77692,0.77723,255499998.0
2008-05-02 06:55:00,0.77715,0.77728,0.77714,0.77719,86500000.0
2008-05-02 06:56:00,0.7775,0.7775,0.7775,0.7775,34400000.0
2008-05-02 06:57:00,0.7775,0.7775,0.7775,0.7775,13600000.0
2008-05-02 06:58:00,0.77703,0.77727,0.77685,0.77715,254600001.0
2008-05-02 06:59:00,0.77718,0.77739,0.77705,0.77739,132100000.0
2008-05-02 07:00:00,0.77745,0.77784,0.77722,0.77727,212000000.0
2008-05-02 07:01:00,0.77723,0.77723,0.7771,0.77717,87400000.0
2008-05-02 07:02:00,0.77735,0.77735,0.77735,0.77735,400000.0
2008-05-02 07:03:00,0.7772,0.7772,0.77706,0.77709,106500000.0
2008-05-02 07:04:00,0.7775,0.7775,0.7774,0.7774,36799999.0
2008-05-02 07:05:00,0.7774,0.7775,0.7774,0.7775,40800000.0
2008-05-02 07:06:00,0.77689,0.77741,0.77675,0.7771,39200000.0
2008-05-02 07:07:00,0.7775,0.7775,0.7774,0.7775,78400000.0
2008-05-02 07:08:00,0.77698,0.77724,0.77691,0.77721,66100000.0
2008-05-02 07:09:00,0.7775,0.7776,0.7775,0.7776,101600000.0
2008-05-02 07:10:00,0.7776,0.7777,0.7773,0.7773,133600000.0
2008-05-02 07:11:00,0.77735,0.7775,0.77735,0.7775,25600000.0
2008-05-02 07:12:00,0.7775,0.7775,0.7773,0.7775,41600000.0
2008-05-02 07:13:00,0.7775,0.7777,0.7774,0.7776,38300000.0
2008-05-02 07:14:00,0.7777,0.7777,0.7777,0.7777,49800000.0
2008-05-02 07:15:00,0.7777,0.7777,0.7777,0.7777,7500000.0
2008-05-02 07:16:00,0.7777,0.7777,0.7777,0.7777,13100000.0
2008-05-02 07:17:00,0.7777,0.7778,0.7777,0.7778,21100000.0
2008-05-02 07:18:00,0.7775,0.77757,0.77748,0.77752,55999997.0
2008-05-02 07:19:00,0.7777,0.7777,0.7777,0.7777,13100000.0
2008-05-02 07:20:00,0.7777,0.7777,0.7777,0.7777,38400000.0
2008-05-02 07:21:00,0.7777,0.7777,0.7777,0.7777,138399999.0
2008-05-02 07:22:00,0.7777,0.7779,0.7777,0.7779,113599998.0
2008-05-02 07:23:00,0.7779,0.7784,0.7779,0.7783,225599999.0
2008-05-02 07:24:00,0.7784,0.7784,0.7782,0.7783,126699999.0
2008-05-02 07:25:00,0.7783,0.7783,0.7782,0.7783,90700002.0
2008-05-02 07:26:00,0.7783,0.7783,0.7782,0.7782,200800000.0
2008-05-02 07:27:00,0.7781,0.7781,0.7775,0.7777,398900000.0
2008-05-02 07:28:00,0.7777,0.7778,0.7776,0.7777,130799999.0
2008-05-02 07:29:00,0.77775,0.7779,0.7775,0.7777,366400000.0
2008-05-02 07:30:00,0.7778,0.7778,0.7777,0.7778,235200000.0
2008-05-02 07:31:00,0.7779,0.7779,0.7778,0.7778,211999998.0
2008-05-02 07:32:00,0.7778,0.7778,0.7775,0.7775,162199999.0
2008-05-02 07:33:00,0.7775,0.7775,0.7773,0.7773,38200000.0
2008-05-02 07:34:00,0.7772,0.7772,0.777,0.7771,75200000.0
2008-05-02 07:35:00,0.7771,0.7771,0.777,0.7771,67200000.0
2008-05-02 07:36:00,0.7771,0.7772,0.7771,0.7772,18400000.0
2008-05-02 07:37:00,0.77672,0.77717,0.77664,0.77692,13700000.0
2008-05-02 07:38:00,0.7772,0.7772,0.77715,0.77715,36000000.0
2008-05-02 07:39:00,0.77715,0.77715,0.77715,0.77715,17600000.0
2008-05-02 07:40:00,0.77715,0.77725,0.77715,0.77725,157600000.0
2008-05-02 07:41:00,0.77725,0.77725,0.77715,0.77715,67200000.0
2008-05-02 07:42:00,0.77715,0.77725,0.77705,0.77715,194399999.0
2008-05-02 07:43:00,0.77681,0.77707,0.77681,0.77703,17500000.0
2008-05-02 07:44:00,0.77715,0.77715,0.77695,0.77705,84000000.0
2008-05-02 07:45:00,0.77705,0.77705,0.77695,0.77695,39600000.0
2008-05-02 07:46:00,0.77695,0.77735,0.77695,0.77735,91600000.0
2008-05-02 07:47:00,0.77755,0.77755,0.77745,0.77745,69600000.0
2008-05-02 07:48:00,0.77745,0.77745,0.77745,0.77745,28800000.0
2008-05-02 07:49:00,0.77657,0.77707,0.77654,0.77695,6700000.0
2008-05-02 07:50:00,0.77745,0.77775,0.77745,0.77765,175600000.0
2008-05-02 07:51:00,0.77785,0.77805,0.77785,0.77795,134400000.0
2008-05-02 07:52:00,0.77795,0.77795,0.77785,0.77785,21600000.0
2008-05-02 07:53:00,0.77785,0.77785,0.77785,0.77785,26400000.0
2008-05-02 07:54:00,0.77785,0.77795,0.77785,0.77785,120800000.0
2008-05-02 07:55:00,0.77785,0.77795,0.77785,0.77785,96800000.0
2008-05-02 07:56:00,0.77785,0.77785,0.77785,0.77785,10400000.0
2008-05-02 07:57:00,0.77785,0.77785,0.77785,0.77785,20000000.0
2008-05-02 07:58:00,0.77785,0.77795,0.77765,0.77765,34400000.0
2008-05-02 07:59:00,0.77745,0.77765,0.7774,0.77755,33600000.0
2008-05-02 08:00:00,0.77765,0.77765,0.77695,0.77695,52700000.0
2008-05-02 08:01:00,0.7769,0.77705,0.77685,0.77695,68500000.0
2008-05-02 08:02:00,0.77695,0.7772,0.77695,0.7771,85300000.0
2008-05-02 08:03:00,0.77715,0.77745,0.77715,0.77745,44900000.0
2008-05-02 08:04:00,0.77745,0.77785,0.77745,0.7777,98900000.0
2008-05-02 08:05:00,0.7777,0.7777,0.7775,0.77755,14700000.0
2008-05-02 08:06:00,0.77701,0.77747,0.77676,0.7772,96800000.0
2008-05-02 08:07:00,0.77755,0.77755,0.77725,0.7774,46900000.0
2008-05-02 08:08:00,0.77745,0.77745,0.77745,0.77745,3500000.0
2008-05-02 08:09:00,0.7774,0.7774,0.77735,0.77735,8500000.0
2008-05-02 08:10:00,0.77735,0.7776,0.77735,0.77735,71800000.0
2008-05-02 08:11:00,0.77735,0.7775,0.77715,0.7773,92400000.0
2008-05-02 08:12:00,0.77735,0.7776,0.77705,0.77725,182600000.0
2008-05-02 08:13:00,0.77725,0.77735,0.7771,0.77735,91100000.0
2008-05-02 08:14:00,0.7774,0.7777,0.7774,0.77765,204500000.0
2008-05-02 08:15:00,0.77765,0.77765,0.77745,0.77745,27700000.0
2008-05-02 08:16:00,0.77745,0.77775,0.77745,0.77765,152100000.0
2008-05-02 08:17:00,0.77765,0.77795,0.77755,0.7779,164600001.0
2008-05-02 08:18:00,0.77795,0.77795,0.7779,0.77795,46300000.0
2008-05-02 08:19:00,0.7779,0.77805,0.7777,0.77795,154100000.0
2008-05-02 08:20:00,0.77805,0.77815,0.77765,0.77775,121200000.0
2008-05-02 08:21:00,0.77775,0.77775,0.77745,0.77755,87300000.0
2008-05-02 08:22:00,0.7775,0.7776,0.7775,0.7775,40400000.0
2008-05-02 08:23:00,0.77755,0.77765,0.77735,0.77735,260700000.0
2008-05-02 08:24:00,0.77735,0.77745,0.77715,0.77725,325800000.0
2008-05-02 08:25:00,0.77725,0.77735,0.77665,0.77665,310300000.0
2008-05-02 08:26:00,0.77675,0.77705,0.77655,0.77695,253600000.0
2008-05-02 08:27:00,0.77695,0.77695,0.77565,0.776,236199999.0
2008-05-02 08:28:00,0.77605,0.7766,0.77595,0.7761,343800000.0
2008-05-02 08:29:00,0.77605,0.7764,0.77605,0.7764,107900000.0
2008-05-02 08:30:00,0.77635,0.77665,0.77635,0.77665,147800000.0
2008-05-02 08:31:00,0.77655,0.7766,0.7762,0.77655,236000000.0
2008-05-02 08:32:00,0.77655,0.77655,0.77625,0.77625,157600000.0
2008-05-02 08:33:00,0.77625,0.7763,0.77615,0.77625,60200000.0
2008-05-02 08:34:00,0.77625,0.7769,0.77625,0.77685,111600000.0
2008-05-02 08:35:00,0.77685,0.77705,0.77645,0.77675,288300000.0
2008-05-02 08:36:00,0.77675,0.777,0.7766,0.777,163700000.0
2008-05-02 08:37:00,0.777,0.777,0.77635,0.77645,107100000.0
2008-05-02 08:38:00,0.77645,0.77645,0.77625,0.77645,158600000.0
2008-05-02 08:39:00,0.77645,0.77675,0.77645,0.77665,58900000.0
2008-05-02 08:40:00,0.77665,0.77665,0.7766,0.77665,20000000.0
2008-05-02 08:41:00,0.77665,0.77695,0.7765,0.77695,80500000.0
2008-05-02 08:42:00,0.77695,0.7776,0.77695,0.77705,372500000.0
2008-05-02 08:43:00,0.7771,0.77745,0.7771,0.77745,143900000.0
2008-05-02 08:44:00,0.7775,0.77785,0.7775,0.77755,267800000.0
2008-05-02 08:45:00,0.7776,0.77765,0.77705,0.77715,188700000.0
2008-05-02 08:46:00,0.77725,0.77735,0.77725,0.77735,14800000.0
2008-05-02 08:47:00,0.77735,0.77735,0.77715,0.77715,49300000.0
2008-05-02 08:48:00,0.77715,0.77725,0.77715,0.77725,16050000.0
2008-05-02 08:49:00,0.77725,0.77725,0.7769,0.77725,9050000.0
2008-05-02 08:50:00,0.77725,0.77725,0.77685,0.77685,202850000.0
2008-05-02 08:51:00,0.77685,0.77705,0.77665,0.77665,235099998.0
2008-05-02 08:52:00,0.77665,0.77715,0.7766,0.77705,90400000.0
2008-05-02 08:53:00,0.77695,0.77715,0.77685,0.7769,557700000.0
2008-05-02 08:54:00,0.77695,0.777,0.77685,0.777,251700000.0
2008-05-02 08:55:00,0.77695,0.77695,0.77655,0.7766,206200000.0
2008-05-02 08:56:00,0.77655,0.77665,0.77635,0.7765,341299999.0
2008-05-02 08:57:00,0.77655,0.77665,0.77645,0.7766,134700000.0
2008-05-02 08:58:00,0.77665,0.77675,0.77665,0.77675,95500000.0
2008-05-02 08:59:00,0.77675,0.77695,0.77675,0.77685,94200000.0
2008-05-02 09:00:00,0.77685,0.77685,0.77615,0.77645,211600000.0
2008-05-02 09:01:00,0.77655,0.7772,0.77655,0.77695,318000000.0
2008-05-02 09:02:00,0.77695,0.77695,0.77685,0.77695,150900001.0
2008-05-02 09:03:00,0.77695,0.7771,0.7769,0.77705,53300000.0
2008-05-02 09:04:00,0.77705,0.77735,0.77705,0.77725,144400000.0
2008-05-02 09:05:00,0.77725,0.77735,0.77725,0.77725,75600000.0
2008-05-02 09:06:00,0.77725,0.77725,0.77725,0.77725,27200000.0
2008-05-02 09:07:00,0.77725,0.77745,0.7772,0.77745,30100000.0
2008-05-02 09:08:00,0.77745,0.7779,0.7774,0.7778,48000000.0
2008-05-02 09:09:00,0.7778,0.77815,0.77775,0.77815,72900000.0
2008-05-02 09:10:00,0.77815,0.77815,0.7778,0.7778,26600000.0
2008-05-02 09:11:00,0.77805,0.77855,0.77795,0.77805,250700000.0
2008-05-02 09:12:00,0.77805,0.7781,0.77745,0.77745,261800000.0
2008-05-02 09:13:00,0.7774,0.77755,0.7773,0.77735,203700000.0
2008-05-02 09:14:00,0.77735,0.7776,0.77735,0.7776,75100000.0
2008-05-02 09:15:00,0.77755,0.77775,0.77745,0.7775,61900000.0
2008-05-02 09:16:00,0.7775,0.7777,0.77745,0.77765,47300000.0
2008-05-02 09:17:00,0.77765,0.77795,0.77765,0.77785,214600000.0
2008-05-02 09:18:00,0.77785,0.77805,0.77785,0.7779,105900000.0
2008-05-02 09:19:00,0.77785,0.77795,0.77755,0.77755,127600000.0
2008-05-02 09:20:00,0.77755,0.77765,0.77755,0.77755,119899999.0
2008-05-02 09:21:00,0.77755,0.77775,0.77755,0.77775,239900000.0
2008-05-02 09:22:00,0.77775,0.77775,0.77765,0.77765,40800000.0
2008-05-02 09:23:00,0.77765,0.77765,0.7774,0.77745,101100000.0
2008-05-02 09:24:00,0.7774,0.7776,0.77725,0.77725,113600000.0
2008-05-02 09:25:00,0.7772,0.77765,0.77715,0.77765,228200000.0
2008-05-02 09:26:00,0.77775,0.77775,0.77775,0.77775,104000000.0
2008-05-02 09:27:00,0.77775,0.77775,0.7776,0.7776,163500000.0
2008-05-02 09:28:00,0.7776,0.7776,0.77745,0.77755,250199994.0
2008-05-02 09:29:00,0.77755,0.77755,0.7775,0.77755,102800000.0
2008-05-02 09:30:00,0.7775,0.7777,0.77725,0.77735,103999999.0
2008-05-02 09:31:00,0.7774,0.7776,0.77735,0.77745,32400000.0
2008-05-02 09:32:00,0.7774,0.7774,0.7774,0.7774,4100000.0
2008-05-02 09:33:00,0.7774,0.77745,0.77735,0.77735,34600000.0
2008-05-02 09:34:00,0.7774,0.77775,0.7774,0.7776,99100000.0
2008-05-02 09:35:00,0.7776,0.77795,0.77735,0.7778,182400001.0
2008-05-02 09:36:00,0.7778,0.7778,0.77775,0.77775,2300000.0
2008-05-02 09:37:00,0.7777,0.77785,0.77765,0.77775,77200000.0
2008-05-02 09:38:00,0.77775,0.77785,0.7777,0.77785,41000000.0
2008-05-02 09:39:00,0.77795,0.77795,0.77785,0.77785,15000000.0
2008-05-02 09:40:00,0.77785,0.77785,0.77775,0.77775,25100000.0
2008-05-02 09:41:00,0.77775,0.77795,0.77765,0.7778,75200000.0
2008-05-02 09:42:00,0.77785,0.77785,0.77775,0.7778,110500000.0
2008-05-02 09:43:00,0.77775,0.77785,0.77765,0.77765,91400000.0
2008-05-02 09:44:00,0.77775,0.77775,0.7777,0.7777,3200000.0
2008-05-02 09:45:00,0.7777,0.7778,0.7777,0.7778,10400000.0
2008-05-02 09:46:00,0.7778,0.77805,0.7778,0.77785,21300000.0
2008-05-02 09:47:00,0.77785,0.77815,0.77785,0.77805,39800000.0
2008-05-02 09:48:00,0.77805,0.7783,0.77805,0.7783,45300000.0
2008-05-02 09:49:00,0.7783,0.77915,0.7783,0.77915,234900000.0
2008-05-02 09:50:00,0.77915,0.77945,0.77915,0.7794,210100000.0
2008-05-02 09:51:00,0.77935,0.77955,0.77925,0.7794,241200000.0
2008-05-02 09:52:00,0.7794,0.77975,0.7794,0.77965,101900000.0
2008-05-02 09:53:00,0.77965,0.77985,0.77955,0.77985,278200000.0
2008-05-02 09:54:00,0.77995,0.78065,0.7797,0.77995,410900000.0
2008-05-02 09:55:00,0.77995,0.7802,0.7797,0.7797,200500000.0
2008-05-02 09:56:00,0.77965,0.77995,0.77955,0.7796,115600000.0
2008-05-02 09:57:00,0.7796,0.7796,0.77935,0.77935,138000000.0
2008-05-02 09:58:00,0.77935,0.77935,0.779,0.779,230200000.0
2008-05-02 09:59:00,0.77905,0.77915,0.77885,0.77895,65800000.0
2008-05-02 10:00:00,0.77885,0.77895,0.77865,0.77865,158500000.0
2008-05-02 10:01:00,0.77865,0.77885,0.77865,0.77875,112500000.0
2008-05-02 10:02:00,0.77875,0.77885,0.77865,0.77865,161700000.0
2008-05-02 10:03:00,0.77865,0.7789,0.77845,0.7788,243100000.0
2008-05-02 10:04:00,0.77885,0.77905,0.77855,0.77885,232300000.0
2008-05-02 10:05:00,0.77885,0.77905,0.7787,0.7787,53600000.0
2008-05-02 10:06:00,0.7787,0.7787,0.7785,0.77865,57800000.0
2008-05-02 10:07:00,0.77865,0.7791,0.77865,0.7791,75500000.0
2008-05-02 10:08:00,0.77915,0.7795,0.7791,0.77915,165600000.0
2008-05-02 10:09:00,0.77915,0.77965,0.7791,0.77955,459000000.0
2008-05-02 10:10:00,0.77955,0.77995,0.77955,0.7799,154700000.0
2008-05-02 10:11:00,0.7799,0.78035,0.77985,0.7799,292500000.0
2008-05-02 10:12:00,0.7799,0.78005,0.77985,0.77995,261099999.0
2008-05-02 10:13:00,0.78,0.78005,0.77975,0.77975,157300000.0
2008-05-02 10:14:00,0.77975,0.77975,0.7796,0.7796,44000000.0
2008-05-02 10:15:00,0.7796,0.7796,0.779,0.77945,175900000.0
2008-05-02 10:16:00,0.77955,0.7796,0.7795,0.77955,91600000.0
2008-05-02 10:17:00,0.77955,0.77955,0.77945,0.7795,97800000.0
2008-05-02 10:18:00,0.77955,0.7798,0.77955,0.77965,37500000.0
2008-05-02 10:19:00,0.77985,0.77995,0.7798,0.7798,57500000.0
2008-05-02 10:20:00,0.7798,0.7798,0.7798,0.7798,1600000.0
2008-05-02 10:21:00,0.77975,0.7798,0.77965,0.77965,41700000.0
2008-05-02 10:22:00,0.77965,0.77965,0.77955,0.7796,21700000.0
2008-05-02 10:23:00,0.7796,0.7796,0.77945,0.7795,29600000.0
2008-05-02 10:24:00,0.77945,0.77955,0.77945,0.77955,30800000.0
2008-05-02 10:25:00,0.77955,0.7796,0.77945,0.7796,7700000.0
2008-05-02 10:26:00,0.77955,0.77955,0.77945,0.7795,17000000.0
2008-05-02 10:27:00,0.7795,0.7795,0.77945,0.7795,7300000.0
2008-05-02 10:28:00,0.77945,0.7795,0.77935,0.7794,57500000.0
2008-05-02 10:29:00,0.77908,0.77927,0.77865,0.77914,64000000.0
2008-05-02 10:30:00,0.7794,0.77945,0.7794,0.77945,23000000.0
2008-05-02 10:31:00,0.77945,0.77945,0.77945,0.77945,20000000.0
2008-05-02 10:32:00,0.77945,0.77945,0.77915,0.7792,160600000.0
2008-05-02 10:33:00,0.77925,0.77925,0.7792,0.77925,6700000.0
2008-05-02 10:34:00,0.77925,0.77945,0.77925,0.77925,69200000.0
2008-05-02 10:35:00,0.77925,0.7795,0.77925,0.7794,92800000.0
2008-05-02 10:36:00,0.7794,0.7794,0.77915,0.77915,140300000.0
2008-05-02 10:37:00,0.77915,0.77915,0.779,0.7791,61800000.0
2008-05-02 10:38:00,0.7791,0.77915,0.77905,0.77905,49100000.0
2008-05-02 10:39:00,0.7791,0.77925,0.77905,0.77925,20100000.0
2008-05-02 10:40:00,0.7793,0.77935,0.77925,0.77935,24600000.0
2008-05-02 10:41:00,0.7794,0.7796,0.77935,0.7796,76000000.0
2008-05-02 10:42:00,0.77965,0.77985,0.77955,0.77975,81200000.0
2008-05-02 10:43:00,0.77965,0.77985,0.77965,0.77975,133300000.0
2008-05-02 10:44:00,0.77975,0.78025,0.77965,0.77995,226499999.0
2008-05-02 10:45:00,0.78,0.78,0.77995,0.77995,4600000.0
2008-05-02 10:46:00,0.77995,0.7801,0.7799,0.7801,25100000.0
2008-05-02 10:47:00,0.78005,0.78035,0.77995,0.7802,129700000.0
2008-05-02 10:48:00,0.7802,0.78025,0.78015,0.78015,65900000.0
2008-05-02 10:49:00,0.78015,0.78045,0.7801,0.78015,166200000.0
2008-05-02 10:50:00,0.78025,0.78045,0.78015,0.78045,133800000.0
2008-05-02 10:51:00,0.78045,0.78055,0.78045,0.78045,84800000.0
2008-05-02 10:52:00,0.78045,0.78045,0.78025,0.78045,20400000.0
2008-05-02 10:53:00,0.7805,0.78125,0.78045,0.78115,270100000.0
2008-05-02 10:54:00,0.78115,0.78125,0.78095,0.7811,165400000.0
2008-05-02 10:55:00,0.78095,0.78095,0.78075,0.78075,98300000.0
2008-05-02 10:56:00,0.78075,0.78135,0.7807,0.78095,180899999.0
2008-05-02 10:57:00,0.78095,0.78135,0.78095,0.78105,240799999.0
2008-05-02 10:58:00,0.78105,0.78165,0.78105,0.78135,221100000.0
2008-05-02 10:59:00,0.78135,0.7815,0.7813,0.7814,106000000.0
2008-05-02 11:00:00,0.7814,0.7814,0.78115,0.7812,19500000.0
2008-05-02 11:01:00,0.78115,0.7819,0.78115,0.78165,218000000.0
2008-05-02 11:02:00,0.78165,0.78185,0.7816,0.7817,29600000.0
2008-05-02 11:03:00,0.7817,0.78175,0.78165,0.78175,58800000.0
2008-05-02 11:04:00,0.78175,0.78185,0.78165,0.7818,51800000.0
2008-05-02 11:05:00,0.78185,0.7819,0.78175,0.7818,137200000.0
2008-05-02 11:06:00,0.7818,0.78185,0.7816,0.7816,29400000.0
2008-05-02 11:07:00,0.7816,0.78165,0.78145,0.7815,159800000.0
2008-05-02 11:08:00,0.78155,0.78165,0.78155,0.78165,57400000.0
2008-05-02 11:09:00,0.7816,0.78175,0.78155,0.78175,46100000.0
2008-05-02 11:10:00,0.78165,0.78165,0.78165,0.78165,48700000.0
2008-05-02 11:11:00,0.78165,0.78165,0.7816,0.78165,63700000.0
2008-05-02 11:12:00,0.78165,0.78165,0.78165,0.78165,40300000.0
2008-05-02 11:13:00,0.78165,0.78165,0.78165,0.78165,49000000.0
2008-05-02 11:14:00,0.78165,0.78165,0.78165,0.78165,52400000.0
2008-05-02 11:15:00,0.78165,0.78165,0.78145,0.78145,98400000.0
2008-05-02 11:16:00,0.78145,0.78145,0.7812,0.7813,42900000.0
2008-05-02 11:17:00,0.7813,0.78135,0.78115,0.7813,52600000.0
2008-05-02 11:18:00,0.7812,0.7813,0.7812,0.78125,25700000.0
2008-05-02 11:19:00,0.78125,0.78125,0.78125,0.78125,7500000.0
2008-05-02 11:20:00,0.78135,0.78135,0.78115,0.78115,77900000.0
2008-05-02 11:21:00,0.78115,0.7814,0.78115,0.7812,35000000.0
2008-05-02 11:22:00,0.7812,0.7813,0.7811,0.7813,20100000.0
2008-05-02 11:23:00,0.7813,0.7813,0.7813,0.7813,2400000.0
2008-05-02 11:24:00,0.7813,0.7813,0.78115,0.7812,24000000.0
2008-05-02 11:25:00,0.7812,0.7813,0.78105,0.78115,85000000.0
2008-05-02 11:26:00,0.78115,0.78115,0.78105,0.78105,37800000.0
2008-05-02 11:27:00,0.78105,0.78115,0.78105,0.78115,16700000.0
2008-05-02 11:28:00,0.78115,0.78135,0.78115,0.7812,69400000.0
2008-05-02 11:29:00,0.78125,0.78135,0.7812,0.78125,34100000.0
2008-05-02 11:30:00,0.78125,0.7814,0.78125,0.7814,10600000.0
2008-05-02 11:31:00,0.7814,0.7814,0.7813,0.7813,37500000.0
2008-05-02 11:32:00,0.78155,0.78165,0.78125,0.78145,182999999.0
2008-05-02 11:33:00,0.78145,0.78205,0.78145,0.78155,259500000.0
2008-05-02 11:34:00,0.78155,0.7819,0.78155,0.78165,94600000.0
2008-05-02 11:35:00,0.78165,0.78165,0.78165,0.78165,11800000.0
2008-05-02 11:36:00,0.78165,0.7817,0.78165,0.78165,37400000.0
2008-05-02 11:37:00,0.7817,0.7817,0.78165,0.78165,14000000.0
2008-05-02 11:38:00,0.78165,0.78175,0.78155,0.78155,21600000.0
2008-05-02 11:39:00,0.78155,0.78155,0.7815,0.7815,1200000.0
2008-05-02 11:40:00,0.78155,0.78155,0.7815,0.7815,2700000.0
2008-05-02 11:41:00,0.7815,0.78155,0.78145,0.78145,14500000.0
2008-05-02 11:42:00,0.78145,0.78155,0.78145,0.78145,128800000.0
2008-05-02 11:43:00,0.7815,0.78155,0.7815,0.7815,11100000.0
2008-05-02 11:44:00,0.7815,0.78155,0.78135,0.7815,35600000.0
2008-05-02 11:45:00,0.7815,0.78165,0.78135,0.78155,134300000.0
2008-05-02 11:46:00,0.78155,0.78155,0.78135,0.78135,145000000.0
2008-05-02 11:47:00,0.78135,0.78135,0.781,0.78105,40400000.0
2008-05-02 11:48:00,0.78105,0.78115,0.78105,0.78115,52400000.0
2008-05-02 11:49:00,0.78115,0.78115,0.781,0.7811,137400000.0
2008-05-02 11:50:00,0.78105,0.78125,0.78105,0.7811,68600000.0
2008-05-02 11:51:00,0.78115,0.78115,0.7809,0.78095,71300000.0
2008-05-02 11:52:00,0.781,0.78105,0.78035,0.78055,202800000.0
2008-05-02 11:53:00,0.78055,0.78065,0.7804,0.7806,146700000.0
2008-05-02 11:54:00,0.78065,0.78075,0.78065,0.78075,46000000.0
2008-05-02 11:55:00,0.78065,0.7809,0.78045,0.78045,127100000.0
2008-05-02 11:56:00,0.78045,0.78085,0.78045,0.78085,400800001.0
2008-05-02 11:57:00,0.7808,0.78085,0.78075,0.78075,118800000.0
2008-05-02 11:58:00,0.78075,0.78075,0.78055,0.78055,87100000.0
2008-05-02 11:59:00,0.7806,0.7806,0.78025,0.78035,69700000.0
2008-05-02 12:00:00,0.7804,0.78045,0.7804,0.7804,6300000.0
2008-05-02 12:01:00,0.7804,0.78055,0.7804,0.78055,38800000.0
2008-05-02 12:02:00,0.78055,0.7807,0.78055,0.7807,149200000.0
2008-05-02 12:03:00,0.7807,0.7808,0.78055,0.7807,144500000.0
2008-05-02 12:04:00,0.78075,0.78085,0.7807,0.7808,87400000.0
2008-05-02 12:05:00,0.7808,0.78105,0.78075,0.781,280099999.0
2008-05-02 12:06:00,0.78105,0.7811,0.78105,0.7811,3900000.0
2008-05-02 12:07:00,0.7811,0.78115,0.7811,0.7811,4700000.0
2008-05-02 12:08:00,0.7811,0.78115,0.78105,0.7811,12100000.0
2008-05-02 12:09:00,0.78077,0.78109,0.78052,0.78068,106500000.0
2008-05-02 12:10:00,0.78115,0.78115,0.7811,0.7811,7400000.0
2008-05-02 12:11:00,0.78115,0.78115,0.78115,0.78115,3500000.0
2008-05-02 12:12:00,0.7808,0.78098,0.78079,0.78095,56400000.0
2008-05-02 12:13:00,0.78094,0.78102,0.78082,0.78094,40000000.0
2008-05-02 12:14:00,0.7811,0.7811,0.7811,0.7811,1600000.0
2008-05-02 12:15:00,0.7811,0.78115,0.7811,0.7811,2400000.0
2008-05-02 12:16:00,0.78115,0.78115,0.78105,0.7811,111600000.0
2008-05-02 12:17:00,0.7811,0.7811,0.78095,0.78095,42600000.0
2008-05-02 12:18:00,0.78095,0.7811,0.7809,0.7809,42200000.0
2008-05-02 12:19:00,0.7809,0.7809,0.78085,0.7809,62900000.0
2008-05-02 12:20:00,0.7809,0.78105,0.78085,0.78105,11000000.0
2008-05-02 12:21:00,0.78105,0.78105,0.78105,0.78105,3600000.0
2008-05-02 12:22:00,0.78105,0.7812,0.78105,0.7811,33900000.0
2008-05-02 12:23:00,0.7811,0.7811,0.78075,0.7808,97200000.0
2008-05-02 12:24:00,0.7808,0.7808,0.78045,0.78045,169500000.0
2008-05-02 12:25:00,0.78045,0.78045,0.78035,0.78045,38200000.0
2008-05-02 12:26:00,0.7802,0.78037,0.77985,0.78016,35900000.0
2008-05-02 12:27:00,0.78045,0.7805,0.78035,0.78035,47200000.0
2008-05-02 12:28:00,0.7804,0.7804,0.78035,0.78035,9500000.0
2008-05-02 12:29:00,0.7806,0.7806,0.78035,0.78035,43600000.0
2008-05-02 12:30:00,0.78035,0.7804,0.78035,0.78035,91299999.0
2008-05-02 12:31:00,0.78035,0.7804,0.78035,0.7804,40600000.0
2008-05-02 12:32:00,0.7804,0.78045,0.78035,0.7804,46500000.0
2008-05-02 12:33:00,0.7804,0.7805,0.78035,0.7805,113600000.0
2008-05-02 12:34:00,0.78045,0.78065,0.78045,0.78065,92000000.0
2008-05-02 12:35:00,0.78075,0.78075,0.7806,0.7806,54700000.0
2008-05-02 12:36:00,0.78065,0.7808,0.78065,0.78075,117300000.0
2008-05-02 12:37:00,0.78085,0.78085,0.7805,0.7805,121200000.0
2008-05-02 12:38:00,0.7805,0.7806,0.7805,0.78055,23700000.0
2008-05-02 12:39:00,0.78055,0.78055,0.78045,0.78045,20500000.0
2008-05-02 12:40:00,0.78055,0.78085,0.78055,0.78085,70400000.0
2008-05-02 12:41:00,0.78085,0.78095,0.78055,0.78075,286999999.0
2008-05-02 12:42:00,0.78075,0.78085,0.78075,0.78075,64100000.0
2008-05-02 12:43:00,0.78075,0.78095,0.78075,0.78075,115900000.0
2008-05-02 12:44:00,0.78075,0.78155,0.78075,0.78155,254600000.0
2008-05-02 12:45:00,0.78145,0.7815,0.78105,0.78115,31800000.0
2008-05-02 12:46:00,0.78115,0.78145,0.78115,0.78145,82300000.0
2008-05-02 12:47:00,0.78125,0.7814,0.78125,0.78135,74600000.0
2008-05-02 12:48:00,0.78097,0.78119,0.78091,0.78104,31800000.0
2008-05-02 12:49:00,0.78125,0.7814,0.78125,0.78135,43600000.0
2008-05-02 12:50:00,0.78135,0.78135,0.78125,0.78135,62200000.0
2008-05-02 12:51:00,0.78135,0.78145,0.78135,0.78145,39700000.0
2008-05-02 12:52:00,0.78145,0.78145,0.78135,0.7814,54800000.0
2008-05-02 12:53:00,0.78135,0.7814,0.78135,0.78135,47000000.0
2008-05-02 12:54:00,0.78135,0.78165,0.78135,0.78165,94000000.0
2008-05-02 12:55:00,0.78165,0.7819,0.78165,0.78165,134200000.0
2008-05-02 12:56:00,0.78165,0.78195,0.78165,0.78195,75000000.0
2008-05-02 12:57:00,0.78175,0.78175,0.7816,0.78165,73200000.0
2008-05-02 12:58:00,0.78165,0.78165,0.7815,0.78155,49900000.0
2008-05-02 12:59:00,0.7815,0.7816,0.78125,0.7813,278800000.0
2008-05-02 13:00:00,0.78125,0.78125,0.7809,0.78105,159300000.0
2008-05-02 13:01:00,0.78105,0.78105,0.7809,0.7809,21600000.0
2008-05-02 13:02:00,0.7809,0.78095,0.7809,0.78095,8400000.0
2008-05-02 13:03:00,0.78095,0.78105,0.78095,0.78105,500000.0
2008-05-02 13:04:00,0.78105,0.78105,0.78105,0.78105,11500000.0
2008-05-02 13:05:00,0.78105,0.78115,0.7809,0.7809,44500000.0
2008-05-02 13:06:00,0.78095,0.78115,0.7809,0.78095,80600000.0
2008-05-02 13:07:00,0.78095,0.7811,0.78075,0.78095,237000000.0
2008-05-02 13:08:00,0.78095,0.78115,0.78095,0.78095,120400000.0
2008-05-02 13:09:00,0.7809,0.7809,0.78075,0.78075,18600000.0
2008-05-02 13:10:00,0.78085,0.78085,0.78075,0.78085,33800000.0
2008-05-02 13:11:00,0.7809,0.7809,0.78085,0.7809,8200000.0
2008-05-02 13:12:00,0.7809,0.78125,0.7809,0.78105,135900000.0
2008-05-02 13:13:00,0.78105,0.78105,0.78095,0.78095,7100000.0
2008-05-02 13:14:00,0.78095,0.78105,0.78095,0.78105,91700000.0
2008-05-02 13:15:00,0.78105,0.7816,0.78105,0.78135,61600000.0
2008-05-02 13:16:00,0.78135,0.78165,0.78105,0.7812,19700000.0
2008-05-02 13:17:00,0.7812,0.7812,0.78105,0.78115,78200000.0
2008-05-02 13:18:00,0.78125,0.78125,0.78115,0.78125,57300000.0
2008-05-02 13:19:00,0.78115,0.78135,0.7811,0.7811,29800000.0
2008-05-02 13:20:00,0.78125,0.78135,0.7811,0.78125,76400000.0
2008-05-02 13:21:00,0.78125,0.78135,0.78115,0.78135,218500000.0
2008-05-02 13:22:00,0.78135,0.7814,0.7812,0.78125,73500000.0
2008-05-02 13:23:00,0.7813,0.78135,0.78115,0.78125,43000000.0
2008-05-02 13:24:00,0.78125,0.78125,0.78115,0.7812,10200000.0
2008-05-02 13:25:00,0.78125,0.78145,0.78125,0.7814,30000000.0
2008-05-02 13:26:00,0.78135,0.78145,0.7813,0.7814,55100000.0
2008-05-02 13:27:00,0.7814,0.7814,0.78115,0.78115,20300000.0
2008-05-02 13:28:00,0.78125,0.78145,0.78115,0.78145,114600000.0
2008-05-02 13:29:00,0.78145,0.78165,0.78115,0.7815,181200000.0
2008-05-02 13:30:00,0.78155,0.78205,0.7815,0.7818,276000000.0
2008-05-02 13:31:00,0.7818,0.7818,0.78155,0.7816,141199999.0
2008-05-02 13:32:00,0.7813,0.78171,0.78114,0.78128,19100000.0
2008-05-02 13:33:00,0.78155,0.78155,0.78145,0.78145,53300000.0
2008-05-02 13:34:00,0.78145,0.78145,0.78145,0.78145,15600000.0
2008-05-02 13:35:00,0.78145,0.78145,0.78145,0.78145,1400000.0
2008-05-02 13:36:00,0.7815,0.7815,0.7814,0.78145,21800000.0
2008-05-02 13:37:00,0.78135,0.78155,0.78135,0.7814,52600000.0
2008-05-02 13:38:00,0.78135,0.78145,0.78135,0.78145,37600000.0
2008-05-02 13:39:00,0.78145,0.78145,0.78135,0.78135,19600000.0
2008-05-02 13:40:00,0.78135,0.78135,0.78115,0.78115,105600000.0
2008-05-02 13:41:00,0.78115,0.78115,0.78115,0.78115,18800000.0
2008-05-02 13:42:00,0.78115,0.78115,0.78105,0.78105,55500000.0
2008-05-02 13:43:00,0.78105,0.78115,0.78095,0.78095,60100000.0
2008-05-02 13:44:00,0.78095,0.78095,0.78095,0.78095,31900000.0
2008-05-02 13:45:00,0.78095,0.78125,0.78095,0.78125,50000000.0
2008-05-02 13:46:00,0.7813,0.78135,0.78125,0.78135,42600000.0
2008-05-02 13:47:00,0.78135,0.78155,0.78135,0.78145,48900000.0
2008-05-02 13:48:00,0.78145,0.782,0.78145,0.782,86700000.0
2008-05-02 13:49:00,0.782,0.782,0.78175,0.7818,33100000.0
2008-05-02 13:50:00,0.78175,0.78185,0.7816,0.7816,80000000.0
2008-05-02 13:51:00,0.7816,0.7818,0.78155,0.78175,82500000.0
2008-05-02 13:52:00,0.78185,0.78185,0.78175,0.78175,118400000.0
2008-05-02 13:53:00,0.78175,0.78185,0.78175,0.78185,17100000.0
2008-05-02 13:54:00,0.78185,0.78185,0.78145,0.78145,84500000.0
2008-05-02 13:55:00,0.78145,0.78145,0.78125,0.7814,73000000.0
2008-05-02 13:56:00,0.78135,0.7814,0.78135,0.78135,29600000.0
2008-05-02 13:57:00,0.78135,0.78135,0.78135,0.78135,38800000.0
2008-05-02 13:58:00,0.78135,0.78135,0.78115,0.78135,28200000.0
2008-05-02 13:59:00,0.78135,0.78145,0.78115,0.7813,143400000.0
2008-05-02 14:00:00,0.78125,0.7813,0.7812,0.7812,1600000.0
2008-05-02 14:01:00,0.78086,0.78118,0.7808,0.78095,98600000.0
2008-05-02 14:02:00,0.78125,0.78125,0.78125,0.78125,26700000.0
2008-05-02 14:03:00,0.78125,0.78125,0.78105,0.7811,104500000.0
2008-05-02 14:04:00,0.78135,0.7815,0.7813,0.7813,89700000.0
2008-05-02 14:05:00,0.7813,0.7814,0.7813,0.7814,5700000.0
2008-05-02 14:06:00,0.78155,0.78165,0.7813,0.7814,42300000.0
2008-05-02 14:07:00,0.78135,0.78145,0.7813,0.78145,8200000.0
2008-05-02 14:08:00,0.78145,0.7815,0.7814,0.7815,7700000.0
2008-05-02 14:09:00,0.78145,0.7815,0.78135,0.7815,20000000.0
2008-05-02 14:10:00,0.78165,0.7817,0.78155,0.78165,119100000.0
2008-05-02 14:11:00,0.78175,0.78175,0.78165,0.78165,27600000.0
2008-05-02 14:12:00,0.78165,0.78185,0.78165,0.78185,45900000.0
2008-05-02 14:13:00,0.78185,0.78185,0.7816,0.7816,7000000.0
2008-05-02 14:14:00,0.7816,0.7816,0.78155,0.78155,34300000.0
2008-05-02 14:15:00,0.78155,0.7819,0.7815,0.78155,255100001.0
2008-05-02 14:16:00,0.78155,0.78215,0.78155,0.7818,268299996.0
2008-05-02 14:17:00,0.78185,0.78185,0.78175,0.78175,53800000.0
2008-05-02 14:18:00,0.78175,0.78185,0.78175,0.78185,107800000.0
2008-05-02 14:19:00,0.78185,0.78205,0.78185,0.78205,241999998.0
2008-05-02 14:20:00,0.78205,0.78215,0.78205,0.78215,159200000.0
2008-05-02 14:21:00,0.78215,0.78215,0.78155,0.78165,137000001.0
2008-05-02 14:22:00,0.78165,0.78165,0.78135,0.78165,100500000.0
2008-05-02 14:23:00,0.78165,0.78165,0.78115,0.78165,380900000.0
2008-05-02 14:24:00,0.78165,0.78175,0.78115,0.78135,124300000.0
2008-05-02 14:25:00,0.78135,0.78145,0.78125,0.78145,162200000.0
2008-05-02 14:26:00,0.78145,0.78195,0.78105,0.78135,333400000.0
2008-05-02 14:27:00,0.78115,0.78135,0.781,0.78115,371900000.0
2008-05-02 14:28:00,0.78115,0.78115,0.78045,0.78065,216600000.0
2008-05-02 14:29:00,0.78065,0.78075,0.78025,0.78025,41700000.0
2008-05-02 14:30:00,0.7799,0.7799,0.77855,0.77875,204100000.0
2008-05-02 14:31:00,0.77885,0.77885,0.7784,0.77845,159800000.0
2008-05-02 14:32:00,0.77855,0.77905,0.77785,0.77805,188400000.0
2008-05-02 14:33:00,0.77825,0.77935,0.77775,0.77895,175100000.0
2008-05-02 14:34:00,0.77905,0.77935,0.77835,0.7789,265300000.0
2008-05-02 14:35:00,0.77915,0.77945,0.779,0.77915,85600000.0
2008-05-02 14:36:00,0.77915,0.77965,0.77905,0.77945,391200000.0
2008-05-02 14:37:00,0.77955,0.77985,0.77875,0.779,418900000.0
2008-05-02 14:38:00,0.77895,0.77915,0.7788,0.77895,427300000.0
2008-05-02 14:39:00,0.77895,0.77965,0.77895,0.77955,346200000.0
2008-05-02 14:40:00,0.77955,0.7802,0.77945,0.77945,272300000.0
2008-05-02 14:41:00,0.77945,0.78065,0.7794,0.78015,323300000.0
2008-05-02 14:42:00,0.78015,0.78085,0.78005,0.78025,366200000.0
2008-05-02 14:43:00,0.7802,0.78095,0.78005,0.7808,612399999.0
2008-05-02 14:44:00,0.78075,0.78175,0.78055,0.7816,232500000.0
2008-05-02 14:45:00,0.78155,0.78235,0.78145,0.78215,266600000.0
2008-05-02 14:46:00,0.78215,0.7825,0.78195,0.78245,128300000.0
2008-05-02 14:47:00,0.78245,0.78255,0.7821,0.78215,323500000.0
2008-05-02 14:48:00,0.78215,0.7826,0.78195,0.78255,278899999.0
2008-05-02 14:49:00,0.78255,0.78255,0.7818,0.78195,334499998.0
2008-05-02 14:50:00,0.78175,0.7822,0.78145,0.78215,277300000.0
2008-05-02 14:51:00,0.78215,0.78215,0.78195,0.782,213500000.0
2008-05-02 14:52:00,0.782,0.78335,0.78195,0.78305,370000000.0
2008-05-02 14:53:00,0.78325,0.78345,0.7825,0.78265,372200000.0
2008-05-02 14:54:00,0.7827,0.7836,0.7827,0.7836,215500000.0
2008-05-02 14:55:00,0.7836,0.7837,0.78325,0.7833,291800000.0
2008-05-02 14:56:00,0.78325,0.78335,0.78255,0.7829,288300000.0
2008-05-02 14:57:00,0.78305,0.7831,0.78245,0.78255,299100000.0
2008-05-02 14:58:00,0.78255,0.78255,0.7817,0.7822,183700000.0
2008-05-02 14:59:00,0.78215,0.78255,0.78205,0.78215,269600000.0
2008-05-02 15:00:00,0.78215,0.78235,0.78215,0.7822,126200000.0
2008-05-02 15:01:00,0.7822,0.78225,0.78125,0.78155,237700000.0
2008-05-02 15:02:00,0.78155,0.78175,0.78125,0.7816,217700000.0
2008-05-02 15:03:00,0.7816,0.78175,0.78115,0.78135,231100000.0
2008-05-02 15:04:00,0.78145,0.7816,0.7814,0.78145,90200000.0
2008-05-02 15:05:00,0.78145,0.78155,0.7814,0.78155,50100000.0
2008-05-02 15:06:00,0.7814,0.7814,0.7813,0.7813,8100000.0
2008-05-02 15:07:00,0.78125,0.7814,0.78105,0.78105,126400000.0
2008-05-02 15:08:00,0.78105,0.78125,0.78095,0.78095,87700000.0
2008-05-02 15:09:00,0.78105,0.78115,0.7809,0.7811,192600000.0
2008-05-02 15:10:00,0.7811,0.78115,0.78105,0.7811,136100000.0
2008-05-02 15:11:00,0.78115,0.78115,0.78105,0.7811,29400000.0
2008-05-02 15:12:00,0.7811,0.7811,0.7809,0.781,108000000.0
2008-05-02 15:13:00,0.78095,0.78125,0.78075,0.7808,85300000.0
2008-05-02 15:14:00,0.7809,0.7809,0.7807,0.78075,30800000.0
2008-05-02 15:15:00,0.78075,0.78105,0.7807,0.7809,89300000.0
2008-05-02 15:16:00,0.78095,0.78135,0.7809,0.7812,185100000.0
2008-05-02 15:17:00,0.78135,0.78135,0.7811,0.7811,121900000.0
2008-05-02 15:18:00,0.7811,0.78115,0.78095,0.781,43300000.0
2008-05-02 15:19:00,0.78095,0.78135,0.78075,0.7813,155100000.0
2008-05-02 15:20:00,0.7812,0.78145,0.78115,0.78135,138300000.0
2008-05-02 15:21:00,0.78135,0.78145,0.78115,0.7812,87400000.0
2008-05-02 15:22:00,0.78125,0.78145,0.7812,0.78145,118900000.0
2008-05-02 15:23:00,0.78145,0.78185,0.78135,0.78135,139600000.0
2008-05-02 15:24:00,0.7814,0.78155,0.7811,0.78115,121300000.0
2008-05-02 15:25:00,0.78115,0.7813,0.78115,0.7813,6600000.0
2008-05-02 15:26:00,0.7813,0.7813,0.78125,0.78125,31000000.0
2008-05-02 15:27:00,0.7813,0.78145,0.7813,0.7814,22000000.0
2008-05-02 15:28:00,0.7814,0.7814,0.7813,0.78135,162700000.0
2008-05-02 15:29:00,0.78135,0.78145,0.78125,0.78145,80300000.0
2008-05-02 15:30:00,0.78135,0.78165,0.78135,0.78145,77400000.0
2008-05-02 15:31:00,0.78145,0.78165,0.78145,0.78165,39400000.0
2008-05-02 15:32:00,0.78185,0.78185,0.7816,0.7818,85800000.0
2008-05-02 15:33:00,0.78165,0.78195,0.78145,0.7815,223200000.0
2008-05-02 15:34:00,0.7815,0.7816,0.78145,0.78155,71700000.0
2008-05-02 15:35:00,0.78155,0.78165,0.78145,0.78145,149400000.0
2008-05-02 15:36:00,0.78145,0.78155,0.7814,0.78145,194500000.0
2008-05-02 15:37:00,0.78155,0.78155,0.78135,0.78145,113500000.0
2008-05-02 15:38:00,0.7814,0.782,0.7814,0.7819,186900000.0
2008-05-02 15:39:00,0.7819,0.78195,0.78145,0.78155,183400000.0
2008-05-02 15:40:00,0.78155,0.78175,0.78155,0.78155,49700000.0
2008-05-02 15:41:00,0.78155,0.7816,0.78155,0.78155,13500000.0
2008-05-02 15:42:00,0.78155,0.78155,0.78145,0.78145,102400000.0
2008-05-02 15:43:00,0.78145,0.7815,0.7814,0.78145,110500000.0
2008-05-02 15:44:00,0.78145,0.78155,0.7814,0.78145,68700000.0
2008-05-02 15:45:00,0.78135,0.78145,0.7813,0.7814,134500000.0
2008-05-02 15:46:00,0.78145,0.78145,0.78135,0.78135,117700000.0
2008-05-02 15:47:00,0.78135,0.7814,0.7813,0.7814,75900000.0
2008-05-02 15:48:00,0.78135,0.7815,0.78135,0.7814,25300000.0
2008-05-02 15:49:00,0.78145,0.78185,0.78135,0.78175,80300000.0
2008-05-02 15:50:00,0.78175,0.7818,0.78135,0.78155,314200000.0
2008-05-02 15:51:00,0.78155,0.78155,0.78135,0.7815,54000000.0
2008-05-02 15:52:00,0.7815,0.78165,0.78135,0.78145,132600000.0
2008-05-02 15:53:00,0.78145,0.7815,0.78145,0.78145,44600000.0
2008-05-02 15:54:00,0.78145,0.78145,0.7812,0.78125,168700000.0
2008-05-02 15:55:00,0.78125,0.7817,0.78115,0.7817,205800000.0
2008-05-02 15:56:00,0.7817,0.7817,0.78125,0.78125,168500000.0
2008-05-02 15:57:00,0.78125,0.78135,0.78115,0.78125,191800000.0
2008-05-02 15:58:00,0.78125,0.78125,0.78105,0.7811,79800000.0
2008-05-02 15:59:00,0.7811,0.7811,0.78095,0.78105,19400000.0
2008-05-02 16:00:00,0.78125,0.78125,0.78075,0.7811,236100000.0
2008-05-02 16:01:00,0.78105,0.7814,0.78095,0.78135,88900000.0
2008-05-02 16:02:00,0.78125,0.78145,0.7809,0.7812,176500000.0
2008-05-02 16:03:00,0.78115,0.78155,0.78115,0.7813,161900000.0
2008-05-02 16:04:00,0.7813,0.7813,0.7812,0.7812,49800000.0
2008-05-02 16:05:00,0.7812,0.7812,0.78085,0.78095,56300000.0
2008-05-02 16:06:00,0.78095,0.7814,0.7809,0.7813,201500000.0
2008-05-02 16:07:00,0.78125,0.7814,0.78125,0.78135,193900000.0
2008-05-02 16:08:00,0.78102,0.78102,0.78048,0.78099,91300000.0
2008-05-02 16:09:00,0.78135,0.78135,0.78135,0.78135,38600000.0
2008-05-02 16:10:00,0.7813,0.7813,0.78125,0.78125,43000000.0
2008-05-02 16:11:00,0.78125,0.78165,0.78125,0.78135,49400000.0
2008-05-02 16:12:00,0.78135,0.78135,0.78135,0.78135,5400000.0
2008-05-02 16:13:00,0.7814,0.7814,0.78135,0.7814,25400000.0
2008-05-02 16:14:00,0.7814,0.7814,0.7813,0.7813,56700000.0
2008-05-02 16:15:00,0.78135,0.78175,0.78125,0.7813,242500000.0
2008-05-02 16:16:00,0.7813,0.78145,0.78125,0.78135,151800000.0
2008-05-02 16:17:00,0.78135,0.7814,0.78125,0.7813,135400000.0
2008-05-02 16:18:00,0.78125,0.7813,0.78125,0.78125,185900000.0
2008-05-02 16:19:00,0.78125,0.78125,0.78125,0.78125,77000000.0
2008-05-02 16:20:00,0.78125,0.7814,0.78125,0.7813,106700000.0
2008-05-02 16:21:00,0.78135,0.78135,0.7813,0.78135,40900000.0
2008-05-02 16:22:00,0.7814,0.78145,0.78125,0.78145,94500001.0
2008-05-02 16:23:00,0.7814,0.7814,0.7812,0.7813,62500000.0
2008-05-02 16:24:00,0.78135,0.7817,0.7813,0.78165,27800000.0
2008-05-02 16:25:00,0.78165,0.78175,0.78165,0.78165,122000000.0
2008-05-02 16:26:00,0.78165,0.78205,0.78165,0.782,149400000.0
2008-05-02 16:27:00,0.782,0.782,0.78185,0.78185,89600000.0
2008-05-02 16:28:00,0.78185,0.7819,0.7818,0.78185,62400000.0
2008-05-02 16:29:00,0.78185,0.782,0.78185,0.78195,168200000.0
2008-05-02 16:30:00,0.78195,0.78205,0.78185,0.78185,104900000.0
2008-05-02 16:31:00,0.78185,0.7821,0.78175,0.78195,187600000.0
2008-05-02 16:32:00,0.7819,0.78195,0.7818,0.7819,96400000.0
2008-05-02 16:33:00,0.78185,0.7819,0.78185,0.78185,28300000.0
2008-05-02 16:34:00,0.78185,0.78185,0.78185,0.78185,12600000.0
2008-05-02 16:35:00,0.78185,0.7819,0.78185,0.78185,24800000.0
2008-05-02 16:36:00,0.7819,0.7819,0.78165,0.78175,132400000.0
2008-05-02 16:37:00,0.78185,0.78185,0.78175,0.78175,10500000.0
2008-05-02 16:38:00,0.78175,0.78175,0.78125,0.78145,91200000.0
2008-05-02 16:39:00,0.78145,0.78145,0.7813,0.78135,61300000.0
2008-05-02 16:40:00,0.78135,0.7814,0.78125,0.7814,40100000.0
2008-05-02 16:41:00,0.78135,0.78165,0.78135,0.78145,112800000.0
2008-05-02 16:42:00,0.78145,0.7817,0.78145,0.78165,62400000.0
2008-05-02 16:43:00,0.78165,0.7818,0.7815,0.7815,126100000.0
2008-05-02 16:44:00,0.7815,0.7817,0.7815,0.78155,47300000.0
2008-05-02 16:45:00,0.78155,0.78225,0.7815,0.78225,220500000.0
2008-05-02 16:46:00,0.78225,0.7823,0.78185,0.7823,237300000.0
2008-05-02 16:47:00,0.7823,0.7831,0.78215,0.783,265099995.0
2008-05-02 16:48:00,0.783,0.7833,0.78295,0.7831,140300000.0
2008-05-02 16:49:00,0.78315,0.78335,0.7827,0.78285,201800000.0
2008-05-02 16:50:00,0.78285,0.783,0.78265,0.7827,144300000.0
2008-05-02 16:51:00,0.78275,0.78295,0.78265,0.7827,166500000.0
2008-05-02 16:52:00,0.78265,0.7827,0.78245,0.78255,55100000.0
2008-05-02 16:53:00,0.78255,0.78275,0.78245,0.78255,64700000.0
2008-05-02 16:54:00,0.78255,0.7831,0.78245,0.78265,273899999.0
2008-05-02 16:55:00,0.7827,0.78315,0.7827,0.78285,180100000.0
2008-05-02 16:56:00,0.78275,0.78305,0.78275,0.78305,162800000.0
2008-05-02 16:57:00,0.78305,0.78335,0.78285,0.78325,145600000.0
2008-05-02 16:58:00,0.78325,0.78325,0.78285,0.78305,260600000.0
2008-05-02 16:59:00,0.78305,0.78335,0.78295,0.78295,436500000.0
2008-05-02 17:00:00,0.78305,0.7832,0.7829,0.7832,311900000.0
2008-05-02 17:01:00,0.78315,0.7834,0.78315,0.78325,157500000.0
2008-05-02 17:02:00,0.7833,0.78345,0.78325,0.7833,170600000.0
2008-05-02 17:03:00,0.78325,0.78395,0.7832,0.78355,337100000.0
2008-05-02 17:04:00,0.78345,0.78365,0.7832,0.78355,232999999.0
2008-05-02 17:05:00,0.78355,0.78415,0.78345,0.78405,422800000.0
2008-05-02 17:06:00,0.78415,0.78415,0.78395,0.78405,235700000.0
2008-05-02 17:07:00,0.78405,0.78405,0.78375,0.78385,163900000.0
2008-05-02 17:08:00,0.78385,0.78405,0.78375,0.78405,362100000.0
2008-05-02 17:09:00,0.78395,0.78395,0.78335,0.78355,510000000.0
2008-05-02 17:10:00,0.7835,0.78395,0.78345,0.7838,528900000.0
2008-05-02 17:11:00,0.7838,0.78385,0.7838,0.78385,6000000.0
2008-05-02 17:12:00,0.78375,0.78385,0.78315,0.78325,363899999.0
2008-05-02 17:13:00,0.78325,0.78325,0.7829,0.78305,298900000.0
2008-05-02 17:14:00,0.78315,0.78315,0.78305,0.78305,140800000.0
2008-05-02 17:15:00,0.78315,0.78315,0.78295,0.78295,69200000.0
2008-05-02 17:16:00,0.78295,0.78315,0.78295,0.783,155800000.0
2008-05-02 17:17:00,0.783,0.78345,0.783,0.78335,341200000.0
2008-05-02 17:18:00,0.78335,0.78335,0.78305,0.78305,82800000.0
2008-05-02 17:19:00,0.78315,0.78325,0.78305,0.78315,65300000.0
2008-05-02 17:20:00,0.78315,0.78325,0.78315,0.78325,45400000.0
2008-05-02 17:21:00,0.78325,0.78335,0.78325,0.7833,85800000.0
2008-05-02 17:22:00,0.7833,0.7833,0.78255,0.78285,183800000.0
2008-05-02 17:23:00,0.78285,0.78285,0.78245,0.78245,58400000.0
2008-05-02 17:24:00,0.78245,0.78245,0.7824,0.78245,75200000.0
2008-05-02 17:25:00,0.78245,0.78245,0.78205,0.7824,160400000.0
2008-05-02 17:26:00,0.7824,0.78255,0.7822,0.7824,76400000.0
2008-05-02 17:27:00,0.78245,0.78245,0.78235,0.78235,20100000.0
2008-05-02 17:28:00,0.78235,0.7824,0.7823,0.78235,44000000.0
2008-05-02 17:29:00,0.78235,0.78245,0.78235,0.7824,87500000.0
2008-05-02 17:30:00,0.78255,0.78295,0.78245,0.7828,159000000.0
2008-05-02 17:31:00,0.7828,0.78285,0.7826,0.7827,56400000.0
2008-05-02 17:32:00,0.7826,0.7827,0.7826,0.78265,22100000.0
2008-05-02 17:33:00,0.7826,0.78295,0.7826,0.7827,64600000.0
2008-05-02 17:34:00,0.78265,0.7827,0.78255,0.7827,125800000.0
2008-05-02 17:35:00,0.78285,0.78285,0.7826,0.7827,158900000.0
2008-05-02 17:36:00,0.78265,0.7827,0.78255,0.7827,73000000.0
2008-05-02 17:37:00,0.78275,0.7829,0.7827,0.78275,128000000.0
2008-05-02 17:38:00,0.78256,0.78256,0.78216,0.7825,45600000.0
2008-05-02 17:39:00,0.78265,0.78285,0.78255,0.7828,57300000.0
2008-05-02 17:40:00,0.78285,0.78295,0.78285,0.78285,55000000.0
2008-05-02 17:41:00,0.78285,0.78285,0.7828,0.78285,19700000.0
2008-05-02 17:42:00,0.78295,0.78295,0.78295,0.78295,24900000.0
2008-05-02 17:43:00,0.78295,0.78295,0.78295,0.78295,12200000.0
2008-05-02 17:44:00,0.78295,0.78305,0.78295,0.78305,23900000.0
2008-05-02 17:45:00,0.78305,0.78325,0.78305,0.78315,78400000.0
2008-05-02 17:46:00,0.78315,0.78315,0.78295,0.78295,68100000.0
2008-05-02 17:47:00,0.78295,0.78295,0.78295,0.78295,500000.0
2008-05-02 17:48:00,0.78295,0.78295,0.78295,0.78295,7000000.0
2008-05-02 17:49:00,0.78295,0.78295,0.78265,0.78265,6500000.0
2008-05-02 17:50:00,0.7827,0.7827,0.78245,0.7825,58000000.0
2008-05-02 17:51:00,0.7825,0.7825,0.78225,0.78225,77500000.0
2008-05-02 17:52:00,0.78225,0.7823,0.7822,0.7822,31900000.0
2008-05-02 17:53:00,0.7822,0.78235,0.7822,0.78225,106599999.0
2008-05-02 17:54:00,0.78225,0.78245,0.78225,0.78245,91000000.0
2008-05-02 17:55:00,0.78245,0.78255,0.78245,0.78245,118800000.0
2008-05-02 17:56:00,0.78255,0.78265,0.78245,0.78265,114700000.0
2008-05-02 17:57:00,0.78227,0.78242,0.78213,0.78242,221299999.0
2008-05-02 17:58:00,0.78265,0.78275,0.7825,0.7825,105100000.0
2008-05-02 17:59:00,0.7825,0.78255,0.7821,0.7821,96700000.0
2008-05-02 18:00:00,0.78215,0.78215,0.78205,0.78205,20600000.0
2008-05-02 18:01:00,0.78205,0.78205,0.78205,0.78205,14000000.0
2008-05-02 18:02:00,0.78205,0.78215,0.78205,0.78215,51400000.0
2008-05-02 18:03:00,0.78215,0.78235,0.78215,0.78225,117700000.0
2008-05-02 18:04:00,0.78225,0.78255,0.78225,0.78245,266000002.0
2008-05-02 18:05:00,0.78235,0.78235,0.78235,0.78235,38300000.0
2008-05-02 18:06:00,0.78235,0.78235,0.78215,0.78215,62600000.0
2008-05-02 18:07:00,0.78215,0.78215,0.78215,0.78215,14400000.0
2008-05-02 18:08:00,0.78215,0.78215,0.78215,0.78215,25600000.0
2008-05-02 18:09:00,0.78215,0.78215,0.78215,0.78215,22400000.0
2008-05-02 18:10:00,0.78215,0.78235,0.78215,0.78225,187000000.0
2008-05-02 18:11:00,0.78225,0.78225,0.7821,0.7821,407800000.0
2008-05-02 18:12:00,0.78205,0.78225,0.78205,0.78215,280400002.0
2008-05-02 18:13:00,0.78215,0.78225,0.78205,0.78215,225299999.0
2008-05-02 18:14:00,0.78205,0.78215,0.78205,0.78215,7400000.0
2008-05-02 18:15:00,0.78205,0.78225,0.78195,0.78205,137800000.0
2008-05-02 18:16:00,0.78195,0.78205,0.78125,0.78125,85200000.0
2008-05-02 18:17:00,0.78125,0.78145,0.78125,0.78145,195200000.0
2008-05-02 18:18:00,0.78145,0.78145,0.78135,0.78135,202899999.0
2008-05-02 18:19:00,0.78135,0.78135,0.78105,0.78105,129200000.0
2008-05-02 18:20:00,0.78105,0.78115,0.78085,0.78095,371100002.0
2008-05-02 18:21:00,0.78095,0.78095,0.78085,0.78085,51500000.0
2008-05-02 18:22:00,0.78095,0.78095,0.78085,0.78095,177700000.0
2008-05-02 18:23:00,0.78105,0.78105,0.78095,0.78095,72100000.0
2008-05-02 18:24:00,0.78095,0.78095,0.78085,0.78095,45900000.0
2008-05-02 18:25:00,0.78105,0.78105,0.78085,0.78085,157700000.0
2008-05-02 18:26:00,0.78085,0.78095,0.78085,0.78095,204599996.0
2008-05-02 18:27:00,0.78115,0.78115,0.7808,0.78085,37500000.0
2008-05-02 18:28:00,0.78085,0.78095,0.78085,0.78095,98600000.0
2008-05-02 18:29:00,0.78095,0.78095,0.78095,0.78095,10400000.0
2008-05-02 18:30:00,0.78095,0.78115,0.78095,0.78105,96200000.0
2008-05-02 18:31:00,0.78105,0.78105,0.781,0.781,17900000.0
2008-05-02 18:32:00,0.781,0.781,0.781,0.781,6400000.0
2008-05-02 18:33:00,0.781,0.781,0.781,0.781,6400000.0
2008-05-02 18:34:00,0.781,0.781,0.781,0.781,6400000.0
2008-05-02 18:35:00,0.78095,0.78095,0.7808,0.7809,27200000.0
2008-05-02 18:36:00,0.7809,0.7809,0.78065,0.78065,81200000.0
2008-05-02 18:37:00,0.7806,0.78065,0.78055,0.78065,16500000.0
2008-05-02 18:38:00,0.78065,0.78065,0.78055,0.78055,71000000.0
2008-05-02 18:39:00,0.78055,0.78055,0.78055,0.78055,61700000.0
2008-05-02 18:40:00,0.78055,0.78065,0.78055,0.78055,22800000.0
2008-05-02 18:41:00,0.78043,0.7805,0.78016,0.78032,234400000.0
2008-05-02 18:42:00,0.78065,0.78065,0.78065,0.78065,19200000.0
2008-05-02 18:43:00,0.78065,0.78065,0.78055,0.78055,113000000.0
2008-05-02 18:44:00,0.78055,0.78055,0.78055,0.78055,12000000.0
2008-05-02 18:45:00,0.78055,0.78055,0.78055,0.78055,12100000.0
2008-05-02 18:46:00,0.78055,0.78055,0.78055,0.78055,42900000.0
2008-05-02 18:47:00,0.78055,0.78065,0.78035,0.78035,209400000.0
2008-05-02 18:48:00,0.78035,0.78055,0.78035,0.78055,146000000.0
2008-05-02 18:49:00,0.78055,0.78055,0.78035,0.78055,63900000.0
2008-05-02 18:50:00,0.78055,0.78055,0.78055,0.78055,7100000.0
2008-05-02 18:51:00,0.78055,0.78085,0.78055,0.78085,100500000.0
2008-05-02 18:52:00,0.78085,0.78095,0.7806,0.78075,35600000.0
2008-05-02 18:53:00,0.78075,0.78085,0.78065,0.78075,39700000.0
2008-05-02 18:54:00,0.78075,0.78075,0.78075,0.78075,1800000.0
2008-05-02 18:55:00,0.78065,0.78085,0.78065,0.78075,35800000.0
2008-05-02 18:56:00,0.78075,0.78075,0.78075,0.78075,300000.0
2008-05-02 18:57:00,0.78075,0.78085,0.78075,0.78075,9500000.0
2008-05-02 18:58:00,0.78075,0.78075,0.78065,0.78065,13900000.0
2008-05-02 18:59:00,0.78075,0.78075,0.78075,0.78075,13900000.0
2008-05-02 19:00:00,0.78075,0.78075,0.78055,0.78055,33600000.0
2008-05-02 19:01:00,0.78055,0.78055,0.78055,0.78055,400000.0
2008-05-02 19:02:00,0.78055,0.78055,0.78035,0.78035,18400000.0
2008-05-02 19:03:00,0.78035,0.78035,0.78035,0.78035,26700000.0
2008-05-02 19:04:00,0.78035,0.78035,0.78025,0.78035,61600000.0
2008-05-02 19:05:00,0.78035,0.78035,0.78035,0.78035,9800000.0
2008-05-02 19:06:00,0.78014,0.78035,0.78002,0.78023,57900000.0
2008-05-02 19:07:00,0.78035,0.78035,0.78025,0.78025,28800000.0
2008-05-02 19:08:00,0.7802,0.78025,0.7802,0.78025,2000000.0
2008-05-02 19:09:00,0.7801,0.78014,0.77982,0.78014,93300000.0
2008-05-02 19:10:00,0.78025,0.78025,0.78025,0.78025,1600000.0
2008-05-02 19:11:00,0.78035,0.78035,0.78025,0.78025,4000000.0
2008-05-02 19:12:00,0.78025,0.78025,0.78025,0.78025,4800000.0
2008-05-02 19:13:00,0.78025,0.78025,0.78025,0.78025,6400000.0
2008-05-02 19:14:00,0.78025,0.78025,0.78025,0.78025,3200000.0
2008-05-02 19:15:00,0.78025,0.78025,0.78025,0.78025,8000000.0
2008-05-02 19:16:00,0.78025,0.78025,0.78025,0.78025,4800000.0
2008-05-02 19:17:00,0.78025,0.78025,0.77995,0.77995,103800000.0
2008-05-02 19:18:00,0.77995,0.77995,0.77995,0.77995,17200000.0
2008-05-02 19:19:00,0.77995,0.78005,0.77995,0.78005,28300000.0
2008-05-02 19:20:00,0.77995,0.78005,0.77995,0.78005,83300000.0
2008-05-02 19:21:00,0.78005,0.78005,0.78005,0.78005,400000.0
2008-05-02 19:22:00,0.78005,0.78015,0.78005,0.78015,77699998.0
2008-05-02 19:23:00,0.78015,0.78015,0.78015,0.78015,3200000.0
2008-05-02 19:24:00,0.78015,0.78015,0.78015,0.78015,8500000.0
2008-05-02 19:25:00,0.78015,0.78015,0.78015,0.78015,1700000.0
2008-05-02 19:26:00,0.78015,0.78015,0.78015,0.78015,8700000.0
2008-05-02 19:27:00,0.78015,0.78015,0.78015,0.78015,4400000.0
2008-05-02 19:28:00,0.78015,0.78015,0.78015,0.78015,800000.0
2008-05-02 19:29:00,0.78015,0.78015,0.78005,0.78005,19500000.0
2008-05-02 19:30:00,0.78005,0.78005,0.78005,0.78005,29000000.0
2008-05-02 19:31:00,0.78005,0.78005,0.78005,0.78005,26400000.0
2008-05-02 19:32:00,0.78005,0.78005,0.78005,0.78005,33000000.0
2008-05-02 19:33:00,0.78005,0.78005,0.78005,0.78005,13200000.0
2008-05-02 19:34:00,0.78005,0.78005,0.78005,0.78005,26400000.0
2008-05-02 19:35:00,0.78005,0.78005,0.78005,0.78005,19800000.0
2008-05-02 19:36:00,0.78005,0.78005,0.77995,0.78005,109000000.0
2008-05-02 19:37:00,0.78005,0.78005,0.78005,0.78005,8000000.0
2008-05-02 19:38:00,0.78005,0.78005,0.78005,0.78005,4800000.0
2008-05-02 19:39:00,0.78005,0.78025,0.78,0.78015,42000000.0
2008-05-02 19:40:00,0.78015,0.78025,0.78015,0.78015,16100000.0
2008-05-02 19:41:00,0.78015,0.78015,0.77995,0.78005,56000000.0
2008-05-02 19:42:00,0.77995,0.78005,0.77995,0.78005,110500000.0
2008-05-02 19:43:00,0.78005,0.78025,0.78005,0.78025,14700000.0
2008-05-02 19:44:00,0.78025,0.78055,0.78025,0.78045,193600000.0
2008-05-02 19:45:00,0.78045,0.78055,0.78015,0.78025,79600000.0
2008-05-02 19:46:00,0.78025,0.78025,0.78015,0.78025,112899999.0
2008-05-02 19:47:00,0.78025,0.78025,0.78015,0.78025,34800000.0
2008-05-02 19:48:00,0.78011,0.78018,0.7799,0.77996,308200000.0
2008-05-02 19:49:00,0.78025,0.78025,0.78015,0.78025,49699999.0
2008-05-02 19:50:00,0.78003,0.78035,0.78003,0.78011,113400000.0
2008-05-02 19:51:00,0.78025,0.78025,0.78025,0.78025,3600000.0
2008-05-02 19:52:00,0.77985,0.78021,0.77985,0.78007,70400000.0
2008-05-02 19:53:00,0.78035,0.78035,0.78035,0.78035,6400000.0
2008-05-02 19:54:00,0.78025,0.78035,0.78025,0.78035,83600000.0
2008-05-02 19:55:00,0.78055,0.78085,0.78035,0.78045,281600000.0
2008-05-02 19:56:00,0.78045,0.78045,0.78045,0.78045,113800000.0
2008-05-02 19:57:00,0.78045,0.7805,0.78045,0.7805,9800000.0
2008-05-02 19:58:00,0.7805,0.78065,0.7805,0.78055,71100000.0
2008-05-02 19:59:00,0.78055,0.78055,0.78055,0.78055,3200000.0
2008-05-02 20:00:00,0.78055,0.78055,0.78055,0.78055,3200000.0
2008-05-02 20:01:00,0.78055,0.78055,0.7805,0.78055,11700000.0
2008-05-02 20:02:00,0.78036,0.78036,0.78021,0.78028,79600000.0
2008-05-02 20:03:00,0.78045,0.78045,0.78045,0.78045,15500000.0
2008-05-02 20:04:00,0.78055,0.78055,0.78055,0.78055,200000.0
2008-05-02 20:05:00,0.78055,0.78055,0.78055,0.78055,1000000.0
2008-05-02 20:06:00,0.78055,0.78055,0.78035,0.7805,24400000.0
2008-05-02 20:07:00,0.7805,0.7805,0.78035,0.7804,26400000.0
2008-05-02 20:08:00,0.78065,0.7809,0.78045,0.7805,66700000.0
2008-05-02 20:09:00,0.78075,0.78075,0.78045,0.78045,41800000.0
2008-05-02 20:10:00,0.78045,0.78045,0.78045,0.78045,29900000.0
2008-05-02 20:11:00,0.7804,0.7804,0.78017,0.78032,95600000.0
2008-05-02 20:12:00,0.7805,0.78055,0.7805,0.78055,1200000.0
2008-05-02 20:13:00,0.78027,0.78041,0.78027,0.7804,215200000.0
2008-05-02 20:14:00,0.78055,0.7807,0.78055,0.78055,26600000.0
2008-05-02 20:15:00,0.78075,0.78085,0.78055,0.78085,71400000.0
2008-05-02 20:16:00,0.78095,0.78115,0.78085,0.78095,33800000.0
2008-05-02 20:17:00,0.78085,0.78085,0.78055,0.7807,48700000.0
2008-05-02 20:18:00,0.7807,0.7807,0.7807,0.7807,3200000.0
2008-05-02 20:19:00,0.7807,0.7807,0.78055,0.78065,8000000.0
2008-05-02 20:20:00,0.78065,0.78065,0.78065,0.78065,1600000.0
2008-05-02 20:21:00,0.78065,0.78065,0.78065,0.78065,8600000.0
2008-05-02 20:22:00,0.78065,0.78075,0.78065,0.78075,4800000.0
2008-05-02 20:23:00,0.78075,0.78075,0.78075,0.78075,1600000.0
2008-05-02 20:24:00,0.78075,0.78075,0.78075,0.78075,1600000.0
2008-05-02 20:25:00,0.78075,0.78075,0.78075,0.78075,1600000.0
2008-05-02 20:26:00,0.78075,0.78075,0.78075,0.78075,2400000.0
2008-05-02 20:27:00,0.78075,0.78075,0.78065,0.78065,2500000.0
2008-05-02 20:28:00,0.78065,0.7809,0.78065,0.7809,5400000.0
2008-05-02 20:29:00,0.7809,0.7809,0.7806,0.78065,34300000.0
2008-05-02 20:30:00,0.78065,0.78075,0.7806,0.7807,30500000.0
2008-05-02 20:31:00,0.7807,0.7807,0.7807,0.7807,4800000.0
2008-05-02 20:32:00,0.78075,0.78075,0.78075,0.78075,3200000.0
2008-05-02 20:33:00,0.78075,0.78075,0.78075,0.78075,4800000.0
2008-05-02 20:34:00,0.78075,0.78075,0.78075,0.78075,2400000.0
2008-05-02 20:35:00,0.78075,0.78075,0.78075,0.78075,5600000.0
2008-05-02 20:36:00,0.78075,0.78075,0.78075,0.78075,1600000.0
2008-05-02 20:37:00,0.78075,0.78085,0.78075,0.78085,7200000.0
2008-05-02 20:38:00,0.78075,0.78085,0.78075,0.78075,23200000.0
2008-05-02 20:39:00,0.78038,0.78051,0.78034,0.78049,47500000.0
2008-05-02 20:40:00,0.78051,0.78089,0.78045,0.78071,64700000.0
2008-05-02 20:41:00,0.78075,0.78075,0.78075,0.78075,2400000.0
2008-05-02 20:42:00,0.78075,0.78075,0.7805,0.78055,64700000.0
2008-05-02 20:43:00,0.78055,0.78055,0.78055,0.78055,44800000.0
2008-05-02 20:44:00,0.78017,0.78032,0.78005,0.7801,71200000.0
2008-05-02 20:45:00,0.78055,0.78055,0.7805,0.78055,8600000.0
2008-05-02 20:46:00,0.7806,0.78075,0.7806,0.78075,54400000.0
2008-05-02 20:47:00,0.7808,0.78085,0.78065,0.78085,57600000.0
2008-05-02 20:48:00,0.78085,0.78085,0.78065,0.78065,28800000.0
2008-05-02 20:49:00,0.78065,0.78065,0.7806,0.78065,8400000.0
2008-05-02 20:50:00,0.78065,0.78085,0.78065,0.78085,32300000.0
2008-05-02 20:51:00,0.7805,0.78063,0.78043,0.78063,35200000.0
2008-05-02 20:52:00,0.78095,0.78135,0.78095,0.78105,72300000.0
2008-05-02 20:53:00,0.78105,0.78105,0.78095,0.78095,24000000.0
2008-05-02 20:54:00,0.78095,0.78115,0.78095,0.78115,96800000.0
2008-05-02 20:55:00,0.78115,0.78135,0.78115,0.78135,7200000.0
2008-05-02 20:56:00,0.78125,0.78125,0.78125,0.78125,10400000.0
2008-05-02 20:57:00,0.78125,0.78125,0.78115,0.78115,9600000.0
2008-05-02 20:58:00,0.78115,0.7814,0.78095,0.7814,69700000.0
2008-05-02 20:59:00,0.7814,0.7816,0.7809,0.78095,52300000.0
2008-05-02 21:00:00,0.78095,0.7811,0.78095,0.78095,134200000.0
2008-05-02 21:01:00,0.78095,0.78095,0.78085,0.78085,263700000.0
2008-05-02 21:02:00,0.78085,0.78095,0.78085,0.78085,63300000.0
2008-05-02 21:03:00,0.78085,0.7811,0.78085,0.781,67200000.0
2008-05-02 21:04:00,0.78105,0.78105,0.78105,0.78105,9400000.0
2008-05-02 21:05:00,0.78105,0.78115,0.78095,0.78105,108200000.0
2008-05-02 21:06:00,0.78095,0.78105,0.78095,0.78105,22000000.0
2008-05-02 21:07:00,0.78105,0.78105,0.78105,0.78105,50500000.0
2008-05-02 21:08:00,0.78105,0.78115,0.781,0.78115,51000000.0
2008-05-02 21:09:00,0.78125,0.78125,0.78115,0.78115,24000000.0
2008-05-02 21:10:00,0.78115,0.78115,0.78115,0.78115,12800000.0
2008-05-02 21:11:00,0.78115,0.78115,0.78115,0.78115,6400000.0
2008-05-02 21:12:00,0.78115,0.78115,0.78115,0.78115,16000000.0
2008-05-02 21:13:00,0.78115,0.7812,0.78115,0.7812,65100000.0
2008-05-02 21:14:00,0.7812,0.7813,0.7812,0.7813,145200002.0
2008-05-02 21:15:00,0.7813,0.7813,0.7812,0.7812,35200000.0
2008-05-02 21:16:00,0.7812,0.7812,0.7812,0.7812,10400000.0
2008-05-02 21:17:00,0.7812,0.7812,0.7812,0.7812,7200000.0
2008-05-02 21:18:00,0.7812,0.7812,0.7812,0.7812,3200000.0
2008-05-02 21:19:00,0.7812,0.7812,0.7812,0.7812,15200000.0
2008-05-02 21:20:00,0.7812,0.7814,0.7812,0.7814,69600000.0
2008-05-02 21:21:00,0.7813,0.7815,0.78115,0.7815,62300000.0
2008-05-02 21:22:00,0.78108,0.78127,0.78108,0.78119,9600000.0
2008-05-02 21:23:00,0.7813,0.7814,0.7812,0.7812,21500000.0
2008-05-02 21:24:00,0.7812,0.7812,0.7812,0.7812,20000000.0
2008-05-02 21:25:00,0.7812,0.7813,0.7812,0.7813,16800000.0
2008-05-02 21:26:00,0.7813,0.7813,0.7812,0.7812,12800000.0
2008-05-02 21:27:00,0.7812,0.7812,0.7811,0.7812,24000000.0
2008-05-02 21:28:00,0.7811,0.7815,0.7811,0.7815,174400000.0
2008-05-02 21:29:00,0.78117,0.78131,0.78117,0.78126,63200000.0
2008-05-02 21:30:00,0.7815,0.7815,0.7813,0.7814,30400000.0
2008-05-02 21:31:00,0.78129,0.78129,0.78111,0.78111,36800000.0
2008-05-02 21:32:00,0.78131,0.78137,0.78099,0.78099,94800000.0
2008-05-02 21:33:00,0.78108,0.78146,0.78108,0.78132,254300000.0
2008-05-02 21:34:00,0.7814,0.7815,0.7814,0.7815,121900000.0
2008-05-02 21:35:00,0.7815,0.7815,0.7815,0.7815,64000000.0
2008-05-02 21:36:00,0.78126,0.78132,0.7812,0.78123,47200000.0
2008-05-02 21:37:00,0.78121,0.78147,0.78121,0.7814,101600000.0
2008-05-02 21:38:00,0.7815,0.7815,0.7815,0.7815,7500000.0
2008-05-02 21:39:00,0.7815,0.7815,0.7815,0.7815,7500000.0
2008-05-02 21:40:00,0.7815,0.7815,0.7815,0.7815,800000.0
2008-05-02 21:41:00,0.78198,0.78198,0.78145,0.78145,55200000.0
2008-05-02 21:42:00,0.7815,0.7815,0.7815,0.7815,28800000.0
2008-05-02 21:43:00,0.78137,0.7815,0.7812,0.7815,42300000.0
2008-05-02 21:44:00,0.78152,0.78152,0.78125,0.7814,64500000.0
2008-05-02 21:45:00,0.7814,0.7814,0.7814,0.7814,31000000.0
2008-05-02 21:46:00,0.7814,0.7814,0.7814,0.7814,30200000.0
2008-05-02 21:47:00,0.7814,0.7814,0.7814,0.7814,114000000.0
2008-05-02 21:48:00,0.7814,0.7814,0.7814,0.7814,29600000.0
2008-05-02 21:49:00,0.7814,0.7814,0.7814,0.7814,29600000.0
2008-05-02 21:50:00,0.7814,0.7814,0.7814,0.7814,71200000.0
2008-05-02 21:51:00,0.7814,0.7814,0.7814,0.7814,10400000.0
2008-05-02 21:52:00,0.7814,0.7814,0.7814,0.7814,26400000.0
2008-05-02 21:53:00,0.7814,0.7814,0.7814,0.7814,3200000.0
2008-05-02 21:54:00,0.7814,0.7814,0.781,0.7812,61600000.0
2008-05-02 21:55:00,0.7812,0.7812,0.7811,0.7811,90400000.0
2008-05-02 21:56:00,0.7811,0.7811,0.7811,0.7811,55200000.0
2008-05-02 21:57:00,0.7811,0.7811,0.7811,0.7811,58400000.0
2008-05-02 21:58:00,0.7811,0.7811,0.7811,0.7811,58400000.0
2008-05-02 21:59:00,0.7811,0.7811,0.7811,0.7811,58400000.0
2008-05-02 22:00:00,0.7811,0.7811,0.7811,0.7811,55200000.0
2008-05-02 22:01:00,0.7811,0.7811,0.7811,0.7811,26400000.0
2008-05-02 22:02:00,0.7811,0.7811,0.7811,0.7811,26400000.0
2008-05-02 22:03:00,0.78102,0.78105,0.78097,0.78097,197200000.0
2008-05-02 22:04:00,0.7811,0.7811,0.7811,0.7811,40000000.0
2008-05-02 22:05:00,0.7811,0.7811,0.7811,0.7811,53600000.0
2008-05-02 22:06:00,0.7811,0.7811,0.7811,0.7811,52000000.0
2008-05-02 22:07:00,0.7811,0.7811,0.7811,0.7811,26400000.0
2008-05-02 22:08:00,0.7811,0.7811,0.7811,0.7811,27200000.0
2008-05-02 22:09:00,0.7811,0.7811,0.7809,0.781,59600000.0
2008-05-02 22:10:00,0.781,0.781,0.781,0.781,11200000.0
2008-05-02 22:11:00,0.781,0.781,0.781,0.781,11200000.0
2008-05-02 22:12:00,0.781,0.781,0.781,0.781,5600000.0
2008-05-02 22:13:00,0.781,0.781,0.781,0.781,5600000.0
2008-05-02 22:14:00,0.781,0.781,0.781,0.781,22400000.0
2008-05-02 22:15:00,0.7809,0.7809,0.7809,0.7809,96400000.0
2008-05-02 22:16:00,0.7809,0.7809,0.7809,0.7809,55200000.0
2008-05-02 22:17:00,0.781,0.781,0.7807,0.7807,120600000.0
2008-05-02 22:18:00,0.7808,0.7809,0.7808,0.7809,128000000.0
2008-05-02 22:19:00,0.7809,0.7811,0.7807,0.7807,85600000.0
2008-05-02 22:20:00,0.7807,0.7811,0.78065,0.7807,167000000.0
2008-05-02 22:21:00,0.7807,0.7807,0.7807,0.7807,102800000.0
2008-05-02 22:22:00,0.78063,0.78066,0.78038,0.7804,135200000.0
2008-05-02 22:23:00,0.7807,0.7808,0.7807,0.7808,76000000.0
2008-05-02 22:24:00,0.78109,0.78109,0.78052,0.78068,160800000.0
2008-05-02 22:25:00,0.7809,0.7809,0.7809,0.7809,5600000.0
2008-05-02 22:26:00,0.7808,0.7808,0.7808,0.7808,6800000.0
2008-05-02 22:27:00,0.78085,0.78085,0.78074,0.78082,112800000.0
2008-05-02 22:28:00,0.7807,0.7807,0.7807,0.7807,39200000.0
2008-05-02 22:29:00,0.7807,0.7808,0.7807,0.7807,90800000.0
2008-05-02 22:30:00,0.7807,0.7807,0.7807,0.7807,10400000.0
2008-05-02 22:31:00,0.78052,0.78057,0.78035,0.78044,174400000.0
2008-05-02 22:32:00,0.7807,0.7807,0.7807,0.7807,6400000.0
2008-05-02 22:33:00,0.7807,0.7807,0.7802,0.7806,106900000.0
2008-05-02 22:34:00,0.78051,0.78051,0.78027,0.78027,22400000.0
2008-05-02 22:35:00,0.7806,0.7806,0.7806,0.7806,15200000.0
2008-05-02 22:36:00,0.78046,0.78046,0.78039,0.78043,46400000.0
2008-05-02 22:37:00,0.7806,0.7807,0.7805,0.7806,48000000.0
2008-05-02 22:38:00,0.7806,0.7808,0.7806,0.7808,11200000.0
2008-05-02 22:39:00,0.78062,0.78071,0.78052,0.78071,96400000.0
2008-05-02 22:40:00,0.7807,0.7807,0.7807,0.7807,26400000.0
2008-05-02 22:41:00,0.7807,0.7808,0.7807,0.7807,146000000.0
2008-05-02 22:42:00,0.7807,0.7807,0.7806,0.7806,24000000.0
2008-05-02 22:43:00,0.7807,0.7807,0.7806,0.7806,8000000.0
2008-05-02 22:44:00,0.7806,0.7806,0.7806,0.7806,8800000.0
2008-05-02 22:45:00,0.7806,0.7806,0.7802,0.7804,96000000.0
2008-05-02 22:46:00,0.7804,0.7804,0.78,0.78,94000000.0
2008-05-02 22:47:00,0.7801,0.7801,0.7801,0.7801,10400000.0
2008-05-02 22:48:00,0.77993,0.78005,0.77978,0.77992,176800000.0
2008-05-02 22:49:00,0.78002,0.78008,0.7798,0.77998,151200000.0
2008-05-02 22:50:00,0.78009,0.7804,0.77997,0.78001,96000000.0
2008-05-02 22:51:00,0.7801,0.7801,0.78,0.78,71200000.0
2008-05-02 22:52:00,0.78,0.78,0.7796,0.7798,106400000.0
2008-05-02 22:53:00,0.7798,0.7798,0.7794,0.7798,83200000.0
2008-05-02 22:54:00,0.7798,0.7798,0.7798,0.7798,9600000.0
2008-05-02 22:55:00,0.7798,0.7798,0.7798,0.7798,6400000.0
2008-05-02 22:56:00,0.77955,0.77962,0.7795,0.7795,257600000.0
2008-05-02 22:57:00,0.7798,0.7798,0.7798,0.7798,27200000.0
2008-05-02 22:58:00,0.7793,0.7793,0.7793,0.7793,3200000.0
2008-05-02 22:59:00,0.77945,0.77954,0.77922,0.77954,149900000.0
2008-05-05 00:00:00,0.7803,0.7803,0.7803,0.7803,10000000.0
2008-05-05 00:03:00,0.7801,0.7801,0.7801,0.7801,10000000.0
2008-05-05 00:06:00,0.78,0.78,0.7796,0.7796,10000000.0
2008-05-05 00:07:00,0.7797,0.7801,0.7797,0.7801,10000000.0
2008-05-05 00:08:00,0.7802,0.7802,0.7802,0.7802,10000000.0
2008-05-05 00:11:00,0.7801,0.7802,0.7801,0.7802,10000000.0
2008-05-05 00:19:00,0.7801,0.7802,0.7801,0.7802,10000000.0
2008-05-05 00:23:00,0.7801,0.7801,0.7801,0.7801,10000000.0
2008-05-05 00:24:00,0.7802,0.7803,0.7802,0.7803,10000000.0
2008-05-05 00:26:00,0.7802,0.7802,0.7802,0.7802,10000000.0
2008-05-05 00:32:00,0.7801,0.7802,0.78,0.7801,10000000.0
2008-05-05 00:35:00,0.78,0.78,0.78,0.78,10000000.0
2008-05-05 00:40:00,0.7799,0.78,0.7799,0.78,10000000.0
2008-05-05 00:46:00,0.7796,0.7796,0.7796,0.7796,10000000.0
2008-05-05 00:48:00,0.7794,0.7796,0.7794,0.7796,10000000.0
2008-05-05 00:49:00,0.7793,0.7793,0.7792,0.7792,10000000.0
2008-05-05 00:50:00,0.7793,0.7793,0.7793,0.7793,10000000.0
2008-05-05 00:51:00,0.7792,0.7793,0.7792,0.7793,10000000.0
2008-05-05 00:52:00,0.7792,0.7795,0.7791,0.7792,10000000.0
2008-05-05 00:53:00,0.7793,0.7793,0.7792,0.7792,10000000.0
2008-05-05 00:56:00,0.7791,0.7792,0.7791,0.7792,10000000.0
2008-05-05 00:57:00,0.7791,0.7791,0.7791,0.7791,10000000.0
2008-05-05 00:58:00,0.7792,0.7792,0.7791,0.7791,10000000.0
2008-05-05 00:59:00,0.779,0.7791,0.7789,0.7791,10000000.0
2008-05-05 01:00:00,0.779,0.7791,0.779,0.7791,10000000.0
2008-05-05 01:01:00,0.7792,0.7794,0.7792,0.7794,10000000.0
2008-05-05 01:02:00,0.7793,0.7793,0.7792,0.7793,10000000.0
2008-05-05 01:03:00,0.7794,0.7794,0.7794,0.7794,10000000.0
2008-05-05 01:04:00,0.7795,0.7796,0.7794,0.7794,10000000.0
2008-05-05 01:05:00,0.7793,0.7793,0.7793,0.7793,10000000.0
2008-05-05 01:06:00,0.7794,0.7794,0.7793,0.7793,10000000.0
2008-05-05 01:09:00,0.7794,0.7794,0.7791,0.7791,10000000.0
2008-05-05 01:10:00,0.7792,0.7792,0.7791,0.7791,10000000.0
2008-05-05 01:11:00,0.7792,0.7792,0.7792,0.7792,10000000.0
2008-05-05 01:13:00,0.7791,0.7791,0.7791,0.7791,10000000.0
2008-05-05 01:15:00,0.7792,0.7793,0.7792,0.7793,10000000.0
2008-05-05 01:17:00,0.7792,0.7792,0.7792,0.7792,10000000.0
2008-05-05 01:24:00,0.7793,0.7793,0.7793,0.7793,10000000.0
2008-05-05 01:25:00,0.7794,0.7797,0.7794,0.7794,10000000.0
2008-05-05 01:27:00,0.7793,0.7793,0.7793,0.7793,10000000.0
2008-05-05 01:28:00,0.7794,0.7794,0.7794,0.7794,10000000.0
2008-05-05 01:29:00,0.7795,0.7795,0.7795,0.7795,10000000.0
2008-05-05 01:33:00,0.7796,0.7796,0.7796,0.7796,10000000.0
2008-05-05 01:35:00,0.7795,0.7796,0.7795,0.7796,10000000.0
2008-05-05 01:37:00,0.7795,0.7795,0.7794,0.7794,10000000.0
2008-05-05 01:38:00,0.7793,0.7793,0.7793,0.7793,10000000.0
2008-05-05 01:39:00,0.7794,0.7794,0.7794,0.7794,10000000.0
2008-05-05 01:40:00,0.7793,0.7794,0.7793,0.7794,10000000.0
2008-05-05 01:41:00,0.7793,0.7794,0.7793,0.7794,10000000.0
2008-05-05 01:42:00,0.7793,0.7794,0.7793,0.7794,10000000.0
2008-05-05 01:43:00,0.7793,0.7794,0.7793,0.7794,10000000.0
2008-05-05 01:44:00,0.7793,0.7793,0.7793,0.7793,10000000.0
2008-05-05 01:45:00,0.7794,0.7794,0.7793,0.7793,10000000.0
2008-05-05 01:49:00,0.7794,0.7794,0.7794,0.7794,10000000.0
2008-05-05 01:50:00,0.7793,0.7794,0.7793,0.7794,10000000.0
2008-05-05 01:51:00,0.7793,0.7793,0.7793,0.7793,10000000.0
2008-05-05 01:52:00,0.7794,0.7797,0.7793,0.7796,10000000.0
2008-05-05 01:53:00,0.7795,0.7799,0.7795,0.7798,10000000.0
2008-05-05 01:54:00,0.7796,0.7798,0.7796,0.7798,10000000.0
2008-05-05 01:55:00,0.7799,0.7799,0.7799,0.7799,10000000.0
2008-05-05 01:57:00,0.7798,0.7798,0.7798,0.7798,10000000.0
2008-05-05 01:58:00,0.7796,0.7797,0.7796,0.7797,10000000.0
2008-05-05 01:59:00,0.7798,0.7798,0.7798,0.7798,10000000.0
2008-05-05 02:00:00,0.7797,0.7797,0.7797,0.7797,10000000.0
2008-05-05 02:01:00,0.7797,0.7797,0.7797,0.7797,38800000.0
2008-05-05 02:02:00,0.7798,0.7799,0.7797,0.7797,28000000.0
2008-05-05 02:03:00,0.7797,0.7799,0.7797,0.7799,269200000.0
2008-05-05 02:04:00,0.7799,0.78,0.7799,0.78,141200000.0
2008-05-05 02:05:00,0.7796,0.77985,0.77959,0.77981,238200000.0
2008-05-05 02:06:00,0.77976,0.77982,0.77953,0.77953,248700000.0
2008-05-05 02:07:00,0.78,0.78,0.78,0.78,34400000.0
2008-05-05 02:08:00,0.78,0.7801,0.78,0.78,110100000.0
2008-05-05 02:09:00,0.78,0.7803,0.7799,0.7803,211700000.0
2008-05-05 02:10:00,0.7803,0.7803,0.7803,0.7803,17600000.0
2008-05-05 02:11:00,0.7803,0.7803,0.7803,0.7803,19500000.0
2008-05-05 02:12:00,0.78006,0.78045,0.77991,0.78012,40000000.0
2008-05-05 02:13:00,0.7803,0.7803,0.7803,0.7803,22600000.0
2008-05-05 02:14:00,0.7803,0.7804,0.7803,0.7804,18700000.0
2008-05-05 02:15:00,0.78024,0.78029,0.78015,0.78028,65300000.0
2008-05-05 02:16:00,0.78027,0.78042,0.78013,0.7802,118200000.0
2008-05-05 02:17:00,0.7803,0.7803,0.7803,0.7803,800000.0
2008-05-05 02:18:00,0.7803,0.78043,0.78025,0.78025,85500000.0
2008-05-05 02:19:00,0.7804,0.7805,0.7804,0.7805,41400000.0
2008-05-05 02:20:00,0.7805,0.7805,0.7804,0.7805,112900000.0
2008-05-05 02:21:00,0.7805,0.7805,0.7804,0.7804,197400000.0
2008-05-05 02:22:00,0.7804,0.7805,0.7804,0.7805,102600000.0
2008-05-05 02:23:00,0.7805,0.7805,0.7802,0.7804,78400000.0
2008-05-05 02:24:00,0.7804,0.7804,0.7804,0.7804,9600000.0
2008-05-05 02:25:00,0.78019,0.78038,0.78019,0.78028,90100000.0
2008-05-05 02:26:00,0.7804,0.7804,0.7802,0.7802,104400000.0
2008-05-05 02:27:00,0.7803,0.7803,0.7802,0.7802,134000000.0
2008-05-05 02:28:00,0.7802,0.7802,0.78,0.7801,147200000.0
2008-05-05 02:29:00,0.7801,0.7801,0.7801,0.7801,19200000.0
2008-05-05 02:30:00,0.7801,0.7801,0.7801,0.7801,38800000.0
2008-05-05 02:31:00,0.7801,0.7803,0.7801,0.7802,357900000.0
2008-05-05 02:32:00,0.7802,0.7803,0.7802,0.7802,66600000.0
2008-05-05 02:33:00,0.78007,0.78018,0.77994,0.77994,42000000.0
2008-05-05 02:34:00,0.7804,0.7804,0.7802,0.7803,104800000.0
2008-05-05 02:35:00,0.7804,0.7804,0.7804,0.7804,62400000.0
2008-05-05 02:36:00,0.7804,0.7806,0.7802,0.7805,45300000.0
2008-05-05 02:37:00,0.78025,0.78037,0.78001,0.78015,44500000.0
2008-05-05 02:38:00,0.7805,0.7805,0.7805,0.7805,65900000.0
2008-05-05 02:39:00,0.7801,0.78031,0.78006,0.78027,104400000.0
2008-05-05 02:40:00,0.78048,0.78064,0.78035,0.78039,89500000.0
2008-05-05 02:41:00,0.7805,0.7805,0.7801,0.7801,74400000.0
2008-05-05 02:42:00,0.7801,0.7801,0.78,0.7801,82800000.0
2008-05-05 02:43:00,0.77993,0.78006,0.77966,0.77989,86000000.0
2008-05-05 02:44:00,0.7802,0.7802,0.7801,0.7801,79600000.0
2008-05-05 02:45:00,0.7801,0.7801,0.7801,0.7801,99200000.0
2008-05-05 02:46:00,0.77985,0.78007,0.77982,0.77987,156700000.0
2008-05-05 02:47:00,0.7802,0.7802,0.7802,0.7802,12800000.0
2008-05-05 02:48:00,0.7802,0.7804,0.7802,0.7804,43400000.0
2008-05-05 02:49:00,0.7804,0.7804,0.7804,0.7804,29600000.0
2008-05-05 02:50:00,0.7804,0.7804,0.7802,0.7803,117200000.0
2008-05-05 02:51:00,0.7803,0.7804,0.7803,0.7804,31600000.0
2008-05-05 02:52:00,0.78014,0.78015,0.77971,0.7798,50300000.0
2008-05-05 02:53:00,0.7804,0.7805,0.7804,0.7805,56400000.0
2008-05-05 02:54:00,0.7805,0.78075,0.7805,0.7806,192800000.0
2008-05-05 02:55:00,0.7806,0.7806,0.7806,0.7806,58800000.0
2008-05-05 02:56:00,0.7806,0.7806,0.7806,0.7806,66200000.0
2008-05-05 02:57:00,0.7807,0.7807,0.7807,0.7807,31600000.0
2008-05-05 02:58:00,0.7807,0.7807,0.7806,0.7806,58200000.0
2008-05-05 02:59:00,0.7806,0.7806,0.7804,0.7805,114000000.0
2008-05-05 03:00:00,0.7805,0.78065,0.7805,0.78065,66800000.0
2008-05-05 03:01:00,0.78041,0.78051,0.78016,0.78035,94400000.0
2008-05-05 03:02:00,0.78065,0.78075,0.78065,0.78075,12800000.0
2008-05-05 03:03:00,0.78085,0.78095,0.78085,0.78085,8000000.0
2008-05-05 03:04:00,0.78095,0.7812,0.78085,0.7812,220400001.0
2008-05-05 03:05:00,0.7811,0.7811,0.7807,0.781,233000000.0
2008-05-05 03:06:00,0.781,0.781,0.7808,0.7808,17200000.0
2008-05-05 03:07:00,0.7808,0.7809,0.7808,0.7808,67700000.0
2008-05-05 03:08:00,0.7808,0.7809,0.7808,0.7808,148700000.0
2008-05-05 03:09:00,0.7808,0.7808,0.7803,0.7803,67100000.0
2008-05-05 03:10:00,0.7804,0.7808,0.7803,0.7807,165100000.0
2008-05-05 03:11:00,0.7807,0.7807,0.7806,0.7807,74000000.0
2008-05-05 03:12:00,0.78056,0.78058,0.78026,0.78052,130600000.0
2008-05-05 03:13:00,0.7807,0.7807,0.7805,0.7805,120499999.0
2008-05-05 03:14:00,0.7805,0.7805,0.7805,0.7805,66400002.0
2008-05-05 03:15:00,0.7805,0.7805,0.7802,0.7804,173400001.0
2008-05-05 03:16:00,0.7804,0.7805,0.7803,0.7805,95200000.0
2008-05-05 03:17:00,0.78045,0.7805,0.7801,0.7804,158400000.0
2008-05-05 03:18:00,0.7805,0.7808,0.7805,0.7808,77600000.0
2008-05-05 03:19:00,0.7809,0.7813,0.7809,0.7813,178000000.0
2008-05-05 03:20:00,0.7813,0.7813,0.7811,0.7811,137199997.0
2008-05-05 03:21:00,0.7811,0.7811,0.7806,0.7808,327300000.0
2008-05-05 03:22:00,0.7808,0.7808,0.7807,0.7807,142800000.0
2008-05-05 03:23:00,0.7807,0.7808,0.7805,0.7805,128500000.0
2008-05-05 03:24:00,0.7805,0.7805,0.7804,0.7805,261500000.0
2008-05-05 03:25:00,0.7805,0.7809,0.7805,0.7808,282100000.0
2008-05-05 03:26:00,0.7808,0.7808,0.7808,0.7808,108400000.0
2008-05-05 03:27:00,0.7808,0.7809,0.7808,0.7808,37500000.0
2008-05-05 03:28:00,0.7808,0.7808,0.7807,0.7807,126100000.0
2008-05-05 03:29:00,0.7809,0.781,0.7809,0.781,70000000.0
2008-05-05 03:30:00,0.781,0.781,0.7804,0.7809,154800000.0
2008-05-05 03:31:00,0.7809,0.7813,0.7809,0.7812,248799999.0
2008-05-05 03:32:00,0.7813,0.78145,0.7813,0.78145,28800000.0
2008-05-05 03:33:00,0.7814,0.78145,0.7814,0.7814,14400000.0
2008-05-05 03:34:00,0.78145,0.78165,0.7814,0.78165,61099999.0
2008-05-05 03:35:00,0.78165,0.78175,0.78165,0.78165,35200000.0
2008-05-05 03:36:00,0.78165,0.78175,0.78165,0.78165,24000000.0
2008-05-05 03:37:00,0.78165,0.78175,0.78165,0.78175,32000000.0
2008-05-05 03:38:00,0.78175,0.7821,0.78175,0.782,227700000.0
2008-05-05 03:39:00,0.782,0.782,0.7818,0.7818,222399999.0
2008-05-05 03:40:00,0.7818,0.78185,0.7815,0.7815,203900000.0
2008-05-05 03:41:00,0.7816,0.78165,0.7815,0.78165,82400000.0
2008-05-05 03:42:00,0.78165,0.78185,0.7815,0.78155,129500000.0
2008-05-05 03:43:00,0.78155,0.78155,0.78155,0.78155,8000000.0
2008-05-05 03:44:00,0.78155,0.78155,0.7811,0.7812,223000000.0
2008-05-05 03:45:00,0.7812,0.7813,0.7812,0.7813,265499996.0
2008-05-05 03:46:00,0.7813,0.7813,0.7811,0.7812,354099994.0
2008-05-05 03:47:00,0.7812,0.7812,0.7812,0.7812,81700000.0
2008-05-05 03:48:00,0.7812,0.7813,0.7812,0.7813,125400000.0
2008-05-05 03:49:00,0.7813,0.7815,0.7812,0.7815,109599999.0
2008-05-05 03:50:00,0.7815,0.7819,0.7815,0.7817,257600000.0
2008-05-05 03:51:00,0.7817,0.7819,0.7817,0.7819,79200000.0
2008-05-05 03:52:00,0.7819,0.78215,0.78165,0.78195,168000000.0
2008-05-05 03:53:00,0.782,0.782,0.782,0.782,1600000.0
2008-05-05 03:54:00,0.782,0.78205,0.78195,0.78205,36800000.0
2008-05-05 03:55:00,0.782,0.782,0.7814,0.7818,367200000.0
2008-05-05 03:56:00,0.7818,0.78185,0.7814,0.78185,124800000.0
2008-05-05 03:57:00,0.7818,0.7818,0.7817,0.78175,52000000.0
2008-05-05 03:58:00,0.7817,0.78175,0.7817,0.78175,72000000.0
2008-05-05 03:59:00,0.78175,0.78185,0.78175,0.7818,40000000.0
2008-05-05 04:00:00,0.7818,0.7818,0.7818,0.7818,151200000.0
2008-05-05 04:01:00,0.78127,0.78182,0.78114,0.78175,107600000.0
2008-05-05 04:02:00,0.782,0.7821,0.782,0.7821,25600000.0
2008-05-05 04:03:00,0.7821,0.7821,0.78145,0.7821,167699999.0
2008-05-05 04:04:00,0.7821,0.78225,0.7821,0.78225,14400000.0
2008-05-05 04:05:00,0.78225,0.78235,0.78225,0.78225,6400000.0
2008-05-05 04:06:00,0.78235,0.78255,0.78225,0.7824,72300000.0
2008-05-05 04:07:00,0.78235,0.78235,0.7822,0.7822,38400000.0
2008-05-05 04:08:00,0.7822,0.78225,0.7822,0.78225,47200000.0
2008-05-05 04:09:00,0.78225,0.78225,0.78225,0.78225,3200000.0
2008-05-05 04:10:00,0.78225,0.78225,0.7817,0.7821,168000000.0
2008-05-05 04:11:00,0.782,0.782,0.7816,0.7819,45200000.0
2008-05-05 04:12:00,0.7819,0.7819,0.7817,0.7818,156799999.0
2008-05-05 04:13:00,0.7818,0.7819,0.7818,0.7819,36800000.0
2008-05-05 04:14:00,0.7819,0.7822,0.7819,0.7822,213600000.0
2008-05-05 04:15:00,0.78176,0.782,0.78167,0.78194,54600000.0
2008-05-05 04:16:00,0.78189,0.78206,0.78172,0.78199,56800000.0
2008-05-05 04:17:00,0.7822,0.7822,0.7822,0.7822,20800000.0
2008-05-05 04:18:00,0.7822,0.7823,0.7822,0.7823,38200000.0
2008-05-05 04:19:00,0.7823,0.7823,0.7821,0.7822,84800000.0
2008-05-05 04:20:00,0.7822,0.7822,0.7822,0.7822,16800000.0
2008-05-05 04:21:00,0.78199,0.78225,0.78199,0.78223,12000000.0
2008-05-05 04:22:00,0.7822,0.7822,0.7822,0.7822,12000000.0
2008-05-05 04:23:00,0.7822,0.7823,0.7822,0.7823,35900000.0
2008-05-05 04:24:00,0.7822,0.7826,0.7822,0.7825,107500000.0
2008-05-05 04:25:00,0.7825,0.7825,0.7825,0.7825,6500000.0
2008-05-05 04:26:00,0.7825,0.7827,0.7825,0.7827,113200000.0
2008-05-05 04:27:00,0.7827,0.7827,0.7825,0.7825,10900000.0
2008-05-05 04:28:00,0.7825,0.7825,0.7825,0.7825,7500000.0
2008-05-05 04:29:00,0.7825,0.7826,0.7825,0.7825,112500000.0
2008-05-05 04:30:00,0.7825,0.7825,0.7825,0.7825,66800000.0
2008-05-05 04:31:00,0.7825,0.7826,0.7825,0.7826,114400000.0
2008-05-05 04:32:00,0.7825,0.7826,0.7825,0.7825,73200000.0
2008-05-05 04:33:00,0.7825,0.7825,0.7825,0.7825,32500000.0
2008-05-05 04:34:00,0.7823,0.7825,0.78217,0.7824,73800000.0
2008-05-05 04:35:00,0.7825,0.7825,0.7825,0.7825,6800000.0
2008-05-05 04:36:00,0.7825,0.7825,0.7825,0.7825,7600000.0
2008-05-05 04:37:00,0.7825,0.7825,0.7825,0.7825,21700000.0
2008-05-05 04:38:00,0.78193,0.78229,0.78179,0.78229,55400000.0
2008-05-05 04:39:00,0.7825,0.7825,0.7825,0.7825,16400000.0
2008-05-05 04:40:00,0.7825,0.7825,0.7825,0.7825,19200000.0
2008-05-05 04:41:00,0.7825,0.7825,0.7825,0.7825,21700000.0
2008-05-05 04:42:00,0.7825,0.7825,0.7825,0.7825,21700000.0
2008-05-05 04:43:00,0.78194,0.78244,0.78194,0.78228,67500000.0
2008-05-05 04:44:00,0.7825,0.7825,0.7825,0.7825,9600000.0
2008-05-05 04:45:00,0.7825,0.7825,0.7825,0.7825,2800000.0
2008-05-05 04:46:00,0.7825,0.7826,0.7825,0.7826,55600000.0
2008-05-05 04:47:00,0.7826,0.7826,0.7825,0.7825,43600000.0
2008-05-05 04:48:00,0.78179,0.78238,0.78179,0.78231,215400000.0
2008-05-05 04:49:00,0.7825,0.7825,0.7825,0.7825,6800000.0
2008-05-05 04:50:00,0.7825,0.7825,0.7825,0.7825,13600000.0
2008-05-05 04:51:00,0.7826,0.78265,0.7825,0.7825,65600000.0
2008-05-05 04:52:00,0.78255,0.7828,0.78245,0.7827,81500000.0
2008-05-05 04:53:00,0.7826,0.7829,0.78245,0.78275,187300000.0
2008-05-05 04:54:00,0.78275,0.78275,0.7826,0.7827,128800000.0
2008-05-05 04:55:00,0.7827,0.7827,0.7826,0.7827,307200000.0
2008-05-05 04:56:00,0.7827,0.7827,0.7826,0.7826,110400000.0
2008-05-05 04:57:00,0.7826,0.7827,0.7826,0.7827,172800000.0
2008-05-05 04:58:00,0.7827,0.7827,0.7826,0.7826,157600000.0
2008-05-05 04:59:00,0.7826,0.7826,0.7826,0.7826,57600000.0
2008-05-05 05:00:00,0.7826,0.7826,0.7826,0.7826,21600000.0
2008-05-05 05:01:00,0.7826,0.7827,0.7826,0.7827,101600000.0
2008-05-05 05:02:00,0.7827,0.7827,0.78225,0.7825,185600000.0
2008-05-05 05:03:00,0.7825,0.7825,0.7825,0.7825,20000000.0
2008-05-05 05:04:00,0.7825,0.7825,0.7825,0.7825,8000000.0
2008-05-05 05:05:00,0.7825,0.7825,0.7825,0.7825,38400000.0
2008-05-05 05:06:00,0.7825,0.7827,0.7825,0.7825,149600000.0
2008-05-05 05:07:00,0.7825,0.7825,0.7825,0.7825,7400000.0
2008-05-05 05:08:00,0.78226,0.78246,0.78209,0.7824,113000000.0
2008-05-05 05:09:00,0.78231,0.78245,0.78221,0.78239,61800000.0
2008-05-05 05:10:00,0.7825,0.7825,0.7825,0.7825,13600000.0
2008-05-05 05:11:00,0.7825,0.7826,0.7825,0.7825,114400000.0
2008-05-05 05:12:00,0.7825,0.7825,0.7823,0.7823,83900000.0
2008-05-05 05:13:00,0.7823,0.7823,0.7823,0.7823,34400000.0
2008-05-05 05:14:00,0.7823,0.7823,0.7823,0.7823,28000000.0
2008-05-05 05:15:00,0.782,0.78241,0.78197,0.78208,105600000.0
2008-05-05 05:16:00,0.7823,0.7823,0.7823,0.7823,36800000.0
2008-05-05 05:17:00,0.7823,0.7825,0.7823,0.7825,19400000.0
2008-05-05 05:18:00,0.7824,0.7824,0.7823,0.7823,19400000.0
2008-05-05 05:19:00,0.7823,0.7823,0.7823,0.7823,7200000.0
2008-05-05 05:20:00,0.7824,0.7824,0.7823,0.7824,35100000.0
2008-05-05 05:21:00,0.7823,0.7823,0.7823,0.7823,15200000.0
2008-05-05 05:22:00,0.7824,0.7824,0.7824,0.7824,1600000.0
2008-05-05 05:23:00,0.78211,0.78225,0.78201,0.78203,81600000.0
2008-05-05 05:24:00,0.7824,0.7824,0.7824,0.7824,20800000.0
2008-05-05 05:25:00,0.7824,0.7825,0.7824,0.7825,36000000.0
2008-05-05 05:26:00,0.7825,0.7826,0.7824,0.7826,36800000.0
2008-05-05 05:27:00,0.7826,0.7826,0.7825,0.7826,24800000.0
2008-05-05 05:28:00,0.7826,0.7826,0.7825,0.7826,52000000.0
2008-05-05 05:29:00,0.7826,0.7827,0.7826,0.7827,14400000.0
2008-05-05 05:30:00,0.7824,0.78259,0.78223,0.78236,64800000.0
2008-05-05 05:31:00,0.7827,0.7827,0.7827,0.7827,4000000.0
2008-05-05 05:32:00,0.7827,0.783,0.7826,0.7828,129600000.0
2008-05-05 05:33:00,0.7828,0.7828,0.7828,0.7828,41600000.0
2008-05-05 05:34:00,0.7828,0.7828,0.7828,0.7828,45600000.0
2008-05-05 05:35:00,0.7828,0.7828,0.7825,0.7825,48800000.0
2008-05-05 05:36:00,0.7826,0.7827,0.7825,0.7827,94400000.0
2008-05-05 05:37:00,0.7827,0.783,0.7827,0.783,244800000.0
2008-05-05 05:38:00,0.783,0.7831,0.7828,0.7829,216000000.0
2008-05-05 05:39:00,0.7829,0.7829,0.7829,0.7829,9600000.0
2008-05-05 05:40:00,0.7829,0.7829,0.7828,0.7828,68000000.0
2008-05-05 05:41:00,0.7828,0.7829,0.7828,0.7828,66300000.0
2008-05-05 05:42:00,0.7828,0.7828,0.7828,0.7828,12200000.0
2008-05-05 05:43:00,0.78271,0.78271,0.78243,0.7825,131800000.0
2008-05-05 05:44:00,0.7828,0.7828,0.7828,0.7828,19400000.0
2008-05-05 05:45:00,0.7828,0.7829,0.7828,0.7829,43000000.0
2008-05-05 05:46:00,0.7828,0.7829,0.7826,0.7829,74300000.0
2008-05-05 05:47:00,0.7829,0.7829,0.7828,0.7828,25600000.0
2008-05-05 05:48:00,0.78264,0.78267,0.78241,0.78252,65600000.0
2008-05-05 05:49:00,0.78256,0.78272,0.78246,0.78253,80800000.0
2008-05-05 05:50:00,0.7828,0.7828,0.7828,0.7828,6400000.0
2008-05-05 05:51:00,0.7828,0.7828,0.7824,0.7827,32000000.0
2008-05-05 05:52:00,0.78255,0.78272,0.78229,0.78237,55899998.0
2008-05-05 05:53:00,0.78254,0.78272,0.7823,0.78253,81899999.0
2008-05-05 05:54:00,0.7827,0.7827,0.7825,0.7825,60000000.0
2008-05-05 05:55:00,0.7824,0.7824,0.7823,0.7823,29600000.0
2008-05-05 05:56:00,0.7823,0.7823,0.7821,0.7821,46600000.0
2008-05-05 05:57:00,0.7821,0.7823,0.7821,0.7823,56800000.0
2008-05-05 05:58:00,0.7823,0.7823,0.7821,0.7823,85200000.0
2008-05-05 05:59:00,0.7823,0.7823,0.7823,0.7823,2500000.0
2008-05-05 06:00:00,0.7823,0.7823,0.782,0.782,20300000.0
2008-05-05 06:01:00,0.782,0.782,0.7815,0.7819,266400000.0
2008-05-05 06:02:00,0.7819,0.7819,0.7816,0.7817,139200000.0
2008-05-05 06:03:00,0.7817,0.7818,0.7815,0.7816,90400000.0
2008-05-05 06:04:00,0.7818,0.7818,0.7817,0.7818,60800000.0
2008-05-05 06:05:00,0.78165,0.78169,0.7814,0.78143,59000000.0
2008-05-05 06:06:00,0.7818,0.7819,0.7818,0.7819,35200000.0
2008-05-05 06:07:00,0.7819,0.7821,0.7818,0.7819,192800000.0
2008-05-05 06:08:00,0.7819,0.7819,0.7819,0.7819,62600000.0
2008-05-05 06:09:00,0.7819,0.7819,0.7819,0.7819,900000.0
2008-05-05 06:10:00,0.7813,0.78163,0.78128,0.7815,55200000.0
2008-05-05 06:11:00,0.7819,0.7819,0.78175,0.7819,2500000.0
2008-05-05 06:12:00,0.7819,0.782,0.78175,0.782,80000000.0
2008-05-05 06:13:00,0.782,0.782,0.782,0.782,3200000.0
2008-05-05 06:14:00,0.782,0.782,0.782,0.782,1600000.0
2008-05-05 06:15:00,0.782,0.782,0.782,0.782,2000000.0
2008-05-05 06:16:00,0.782,0.782,0.782,0.782,1200000.0
2008-05-05 06:17:00,0.78138,0.78154,0.7812,0.78146,174400000.0
2008-05-05 06:18:00,0.782,0.782,0.782,0.782,800000.0
2008-05-05 06:19:00,0.782,0.782,0.782,0.782,73800000.0
2008-05-05 06:20:00,0.782,0.782,0.782,0.782,7000000.0
2008-05-05 06:21:00,0.782,0.7821,0.782,0.782,85000000.0
2008-05-05 06:22:00,0.782,0.782,0.782,0.782,7700000.0
2008-05-05 06:23:00,0.782,0.782,0.782,0.782,39800000.0
2008-05-05 06:24:00,0.782,0.782,0.782,0.782,87100000.0
2008-05-05 06:25:00,0.782,0.7821,0.782,0.782,13900000.0
2008-05-05 06:26:00,0.7822,0.7823,0.7819,0.7819,15000000.0
2008-05-05 06:27:00,0.78182,0.78185,0.7816,0.78164,51900000.0
2008-05-05 06:28:00,0.782,0.782,0.782,0.782,53500000.0
2008-05-05 06:29:00,0.782,0.782,0.782,0.782,21600000.0
2008-05-05 06:30:00,0.782,0.782,0.782,0.782,20800000.0
2008-05-05 06:31:00,0.782,0.782,0.782,0.782,40900000.0
2008-05-05 06:32:00,0.782,0.782,0.782,0.782,40900000.0
2008-05-05 06:33:00,0.782,0.7821,0.782,0.782,124800000.0
2008-05-05 06:34:00,0.78165,0.78173,0.78137,0.78163,69200000.0
2008-05-05 06:35:00,0.782,0.782,0.782,0.782,51000000.0
2008-05-05 06:36:00,0.782,0.782,0.782,0.782,40600000.0
2008-05-05 06:37:00,0.78162,0.78175,0.78154,0.78173,103200000.0
2008-05-05 06:38:00,0.782,0.782,0.782,0.782,400000.0
2008-05-05 06:39:00,0.782,0.782,0.782,0.782,29000000.0
2008-05-05 06:40:00,0.782,0.7821,0.782,0.7821,118500000.0
2008-05-05 06:41:00,0.7821,0.7826,0.7821,0.7826,106300000.0
2008-05-05 06:42:00,0.7825,0.7826,0.7821,0.7825,526600000.0
2008-05-05 06:43:00,0.7825,0.7825,0.7821,0.7825,243500000.0
2008-05-05 06:44:00,0.7825,0.7825,0.7821,0.7823,174800000.0
2008-05-05 06:45:00,0.7823,0.7825,0.7821,0.7825,275200000.0
2008-05-05 06:46:00,0.7825,0.7825,0.7822,0.7824,137400000.0
2008-05-05 06:47:00,0.7824,0.7825,0.7822,0.7822,186700000.0
2008-05-05 06:48:00,0.7823,0.7823,0.7822,0.7823,96000000.0
2008-05-05 06:49:00,0.78187,0.78202,0.78175,0.7819,63800000.0
2008-05-05 06:50:00,0.7823,0.7823,0.7823,0.7823,2400000.0
2008-05-05 06:51:00,0.7823,0.7823,0.7823,0.7823,2400000.0
2008-05-05 06:52:00,0.7823,0.7823,0.7823,0.7823,49600000.0
2008-05-05 06:53:00,0.7823,0.7823,0.7823,0.7823,57600000.0
2008-05-05 06:54:00,0.7823,0.7823,0.7823,0.7823,45600000.0
2008-05-05 06:55:00,0.7823,0.7823,0.7822,0.7823,65200000.0
2008-05-05 06:56:00,0.7823,0.7823,0.7823,0.7823,6400000.0
2008-05-05 06:57:00,0.7823,0.7824,0.7823,0.7824,46800000.0
2008-05-05 06:58:00,0.7824,0.7824,0.7823,0.7823,43800000.0
2008-05-05 06:59:00,0.7823,0.7823,0.7823,0.7823,24900000.0
2008-05-05 07:00:00,0.7823,0.7823,0.7823,0.7823,24800000.0
2008-05-05 07:01:00,0.7823,0.7823,0.7823,0.7823,72800000.0
2008-05-05 07:02:00,0.7823,0.7823,0.7823,0.7823,16000000.0
2008-05-05 07:03:00,0.7823,0.7823,0.7823,0.7823,76800000.0
2008-05-05 07:04:00,0.7823,0.7823,0.7823,0.7823,80800000.0
2008-05-05 07:05:00,0.7823,0.7823,0.7823,0.7823,53600000.0
2008-05-05 07:06:00,0.7823,0.7823,0.7823,0.7823,190400000.0
2008-05-05 07:07:00,0.7824,0.7827,0.7824,0.7827,283100000.0
2008-05-05 07:08:00,0.7827,0.7828,0.7827,0.7827,163200000.0
2008-05-05 07:09:00,0.7827,0.7827,0.7824,0.7826,235600000.0
2008-05-05 07:10:00,0.7826,0.7826,0.7825,0.7825,69600000.0
2008-05-05 07:11:00,0.78214,0.78262,0.78205,0.78224,48200000.0
2008-05-05 07:12:00,0.7825,0.7825,0.7824,0.7824,88200000.0
2008-05-05 07:13:00,0.7824,0.7824,0.7824,0.7824,130400000.0
2008-05-05 07:14:00,0.7824,0.7828,0.7824,0.7828,368999997.0
2008-05-05 07:15:00,0.7828,0.7829,0.7828,0.7828,115000000.0
2008-05-05 07:16:00,0.7827,0.7827,0.7827,0.7827,115400001.0
2008-05-05 07:17:00,0.7827,0.7827,0.7827,0.7827,29000000.0
2008-05-05 07:18:00,0.7827,0.7828,0.7827,0.7828,134800002.0
2008-05-05 07:19:00,0.7828,0.7828,0.7828,0.7828,43200000.0
2008-05-05 07:20:00,0.78285,0.7831,0.78285,0.7831,158400000.0
2008-05-05 07:21:00,0.7831,0.78335,0.7831,0.7832,256799997.0
2008-05-05 07:22:00,0.7832,0.78325,0.7832,0.7832,137600000.0
2008-05-05 07:23:00,0.7832,0.78325,0.78315,0.78315,100800000.0
2008-05-05 07:24:00,0.7831,0.7834,0.7831,0.7832,195600000.0
2008-05-05 07:25:00,0.7832,0.7832,0.7832,0.7832,65600000.0
2008-05-05 07:26:00,0.7832,0.7832,0.7831,0.7832,140800002.0
2008-05-05 07:27:00,0.7832,0.7832,0.7832,0.7832,192800001.0
2008-05-05 07:28:00,0.7832,0.7833,0.7832,0.7832,169600000.0
2008-05-05 07:29:00,0.7833,0.7834,0.7833,0.7833,222399999.0
2008-05-05 07:30:00,0.7833,0.7833,0.7833,0.7833,107200000.0
2008-05-05 07:31:00,0.7833,0.7833,0.7831,0.7831,112000000.0
2008-05-05 07:32:00,0.7831,0.7832,0.783,0.783,84800001.0
2008-05-05 07:33:00,0.7831,0.7832,0.7831,0.7831,143999999.0
2008-05-05 07:34:00,0.7831,0.7832,0.7831,0.7832,58400000.0
2008-05-05 07:35:00,0.7832,0.7832,0.7821,0.7829,141200000.0
2008-05-05 07:36:00,0.78257,0.78263,0.78241,0.78257,60000000.0
2008-05-05 07:37:00,0.7829,0.783,0.7829,0.7829,51200000.0
2008-05-05 07:38:00,0.783,0.783,0.783,0.783,48000000.0
2008-05-05 07:39:00,0.783,0.783,0.7828,0.7829,257600000.0
2008-05-05 07:40:00,0.7829,0.78295,0.78285,0.78295,71200000.0
2008-05-05 07:41:00,0.78295,0.78295,0.7829,0.7829,31600000.0
2008-05-05 07:42:00,0.7829,0.7829,0.7829,0.7829,87200000.0
2008-05-05 07:43:00,0.7829,0.783,0.7829,0.78295,105900000.0
2008-05-05 07:44:00,0.78305,0.7831,0.78305,0.78305,950000.0
2008-05-05 07:45:00,0.78305,0.78305,0.78305,0.78305,400000.0
2008-05-05 07:46:00,0.78256,0.78281,0.78228,0.78253,46000000.0
2008-05-05 07:47:00,0.78305,0.7833,0.78305,0.7833,10400000.0
2008-05-05 07:48:00,0.7833,0.7833,0.7833,0.7833,4800000.0
2008-05-05 07:49:00,0.78283,0.78304,0.78263,0.783,65600000.0
2008-05-05 07:50:00,0.7833,0.7834,0.7833,0.7834,4800000.0
2008-05-05 07:51:00,0.7834,0.7834,0.7833,0.7834,5600000.0
2008-05-05 07:52:00,0.7834,0.7834,0.78325,0.78325,36800000.0
2008-05-05 07:53:00,0.78294,0.78302,0.78281,0.783,58400000.0
2008-05-05 07:54:00,0.78302,0.78316,0.78291,0.78298,277600000.0
2008-05-05 07:55:00,0.78325,0.78325,0.7832,0.7832,28000000.0
2008-05-05 07:56:00,0.78315,0.7833,0.78315,0.7833,16000000.0
2008-05-05 07:57:00,0.78335,0.78335,0.78325,0.78325,21600000.0
2008-05-05 07:58:00,0.78325,0.78325,0.78255,0.7826,80400000.0
2008-05-05 07:59:00,0.78255,0.78265,0.78255,0.78255,166300000.0
2008-05-05 08:00:00,0.78255,0.78285,0.78255,0.78285,111500000.0
2008-05-05 08:01:00,0.78285,0.78285,0.78285,0.78285,123200000.0
2008-05-05 08:02:00,0.78285,0.78335,0.78285,0.78315,132800000.0
2008-05-05 08:03:00,0.78285,0.78296,0.78268,0.78291,180700003.0
2008-05-05 08:04:00,0.78291,0.78291,0.78259,0.78281,142500002.0
2008-05-05 08:05:00,0.78315,0.78325,0.78305,0.78325,51600000.0
2008-05-05 08:06:00,0.78325,0.78335,0.78325,0.78335,86399999.0
2008-05-05 08:07:00,0.78335,0.78335,0.78325,0.78325,29600001.0
2008-05-05 08:08:00,0.78325,0.78325,0.78325,0.78325,63199999.0
2008-05-05 08:09:00,0.78325,0.78325,0.78325,0.78325,10400000.0
2008-05-05 08:10:00,0.78335,0.78335,0.78335,0.78335,34400000.0
2008-05-05 08:11:00,0.78335,0.78335,0.78325,0.78325,40000000.0
2008-05-05 08:12:00,0.78325,0.78325,0.78325,0.78325,10400000.0
2008-05-05 08:13:00,0.78325,0.78325,0.78325,0.78325,16800000.0
2008-05-05 08:14:00,0.78325,0.78325,0.78315,0.78325,31200000.0
2008-05-05 08:15:00,0.78325,0.78325,0.78325,0.78325,12000000.0
2008-05-05 08:16:00,0.78325,0.78345,0.78325,0.78345,93600000.0
2008-05-05 08:17:00,0.78345,0.78375,0.78345,0.78365,236800000.0
2008-05-05 08:18:00,0.78375,0.78375,0.78345,0.78355,339600001.0
2008-05-05 08:19:00,0.78355,0.7837,0.78355,0.7837,149600000.0
2008-05-05 08:20:00,0.7837,0.7837,0.7837,0.7837,6400000.0
2008-05-05 08:21:00,0.7837,0.7837,0.7837,0.7837,4800000.0
2008-05-05 08:22:00,0.78385,0.78415,0.78345,0.78385,288400000.0
2008-05-05 08:23:00,0.78385,0.784,0.78375,0.784,59200000.0
2008-05-05 08:24:00,0.784,0.784,0.7839,0.784,51200000.0
2008-05-05 08:25:00,0.784,0.784,0.7838,0.7838,12800000.0
2008-05-05 08:26:00,0.78365,0.7837,0.78365,0.7837,12800000.0
2008-05-05 08:27:00,0.78365,0.7838,0.78365,0.7837,57600000.0
2008-05-05 08:28:00,0.7837,0.7838,0.78365,0.78365,37899999.0
2008-05-05 08:29:00,0.78365,0.78365,0.78365,0.78365,77200001.0
2008-05-05 08:30:00,0.78365,0.784,0.78365,0.78385,16000000.0
2008-05-05 08:31:00,0.78385,0.784,0.78385,0.78385,151700000.0
2008-05-05 08:32:00,0.78382,0.78389,0.78322,0.78322,34400000.0
2008-05-05 08:33:00,0.78385,0.7845,0.78385,0.7844,98700000.0
2008-05-05 08:34:00,0.7844,0.7845,0.7844,0.7845,14400000.0
2008-05-05 08:35:00,0.7846,0.7846,0.7844,0.7844,36800000.0
2008-05-05 08:36:00,0.7844,0.7844,0.78335,0.78375,252400000.0
2008-05-05 08:37:00,0.78375,0.78385,0.78335,0.78335,61200000.0
2008-05-05 08:38:00,0.78335,0.7835,0.78335,0.78345,116800000.0
2008-05-05 08:39:00,0.78345,0.78355,0.7834,0.78345,104100000.0
2008-05-05 08:40:00,0.7835,0.78355,0.7835,0.78355,32400000.0
2008-05-05 08:41:00,0.7835,0.78375,0.7835,0.78355,200799998.0
2008-05-05 08:42:00,0.78355,0.78365,0.78345,0.78365,354800000.0
2008-05-05 08:43:00,0.78355,0.78355,0.78355,0.78355,24000000.0
2008-05-05 08:44:00,0.78355,0.78355,0.78345,0.78355,71200000.0
2008-05-05 08:45:00,0.78355,0.78355,0.78345,0.78345,44800000.0
2008-05-05 08:46:00,0.78345,0.78345,0.78335,0.78335,99600000.0
2008-05-05 08:47:00,0.78335,0.78345,0.78335,0.78345,18800000.0
2008-05-05 08:48:00,0.78301,0.78315,0.78282,0.78282,36800000.0
2008-05-05 08:49:00,0.7834,0.78345,0.7834,0.7834,6800000.0
2008-05-05 08:50:00,0.7834,0.7834,0.7834,0.7834,400000.0
2008-05-05 08:51:00,0.78345,0.7836,0.7834,0.78345,49200000.0
2008-05-05 08:52:00,0.7834,0.78375,0.78335,0.78345,28700000.0
2008-05-05 08:53:00,0.78314,0.78326,0.78304,0.78326,63500000.0
2008-05-05 08:54:00,0.7834,0.7836,0.78335,0.7834,63600000.0
2008-05-05 08:55:00,0.78335,0.78335,0.78295,0.7831,139899999.0
2008-05-05 08:56:00,0.7831,0.78335,0.78305,0.78325,76600000.0
2008-05-05 08:57:00,0.78345,0.78345,0.78345,0.78345,2100000.0
2008-05-05 08:58:00,0.78345,0.78345,0.78345,0.78345,2100000.0
2008-05-05 08:59:00,0.78345,0.78345,0.78345,0.78345,3300000.0
2008-05-05 09:00:00,0.78345,0.78345,0.78345,0.78345,900000.0
2008-05-05 09:01:00,0.78345,0.78345,0.78345,0.78345,2100000.0
2008-05-05 09:02:00,0.78345,0.78345,0.78345,0.78345,4800000.0
2008-05-05 09:03:00,0.78345,0.78345,0.78345,0.78345,3000000.0
2008-05-05 09:04:00,0.78292,0.78307,0.78258,0.78294,101100000.0
2008-05-05 09:05:00,0.78295,0.78335,0.78295,0.78335,451699999.0
2008-05-05 09:06:00,0.78335,0.7834,0.78325,0.7834,77300000.0
2008-05-05 09:07:00,0.7834,0.7834,0.78325,0.78325,60400000.0
2008-05-05 09:08:00,0.78325,0.78335,0.7832,0.78325,158000000.0
2008-05-05 09:09:00,0.78325,0.7834,0.7832,0.7833,145000000.0
2008-05-05 09:10:00,0.7833,0.78335,0.7833,0.78335,4000000.0
2008-05-05 09:11:00,0.78335,0.7835,0.78335,0.7835,95600000.0
2008-05-05 09:12:00,0.7835,0.7835,0.78335,0.7834,80600000.0
2008-05-05 09:13:00,0.7834,0.7834,0.7833,0.7833,48400000.0
2008-05-05 09:14:00,0.7833,0.7833,0.7833,0.7833,8800000.0
2008-05-05 09:15:00,0.7833,0.78335,0.7833,0.7833,24400000.0
2008-05-05 09:16:00,0.7833,0.7833,0.7832,0.7832,16600000.0
2008-05-05 09:17:00,0.78315,0.78315,0.78295,0.78295,202800000.0
2008-05-05 09:18:00,0.78295,0.7833,0.78295,0.78315,297300000.0
2008-05-05 09:19:00,0.78315,0.78315,0.78315,0.78315,9600000.0
2008-05-05 09:20:00,0.78315,0.7832,0.78315,0.7832,16200000.0
2008-05-05 09:21:00,0.7832,0.7832,0.7831,0.7832,50000000.0
2008-05-05 09:22:00,0.7832,0.7832,0.7831,0.7832,23800000.0
2008-05-05 09:23:00,0.7831,0.78315,0.7831,0.78315,23800000.0
2008-05-05 09:24:00,0.7831,0.78315,0.7829,0.7831,34200000.0
2008-05-05 09:25:00,0.7831,0.7832,0.78305,0.78315,89600000.0
2008-05-05 09:26:00,0.78315,0.78315,0.783,0.783,57200000.0
2008-05-05 09:27:00,0.783,0.783,0.783,0.783,2600000.0
2008-05-05 09:28:00,0.783,0.78315,0.783,0.78315,80300000.0
2008-05-05 09:29:00,0.78315,0.78335,0.78315,0.78335,3100000.0
2008-05-05 09:30:00,0.78345,0.78345,0.7831,0.7831,23800000.0
2008-05-05 09:31:00,0.78315,0.78325,0.78315,0.78325,62600000.0
2008-05-05 09:32:00,0.78325,0.78325,0.78325,0.78325,600000.0
2008-05-05 09:33:00,0.78325,0.7833,0.78325,0.7833,7200000.0
2008-05-05 09:34:00,0.7833,0.7833,0.7833,0.7833,19400000.0
2008-05-05 09:35:00,0.7833,0.7833,0.78325,0.7833,40100000.0
2008-05-05 09:36:00,0.78305,0.7833,0.78295,0.7833,22000000.0
2008-05-05 09:37:00,0.78332,0.78334,0.78286,0.7832,39200000.0
2008-05-05 09:38:00,0.7833,0.7833,0.78325,0.78325,17300000.0
2008-05-05 09:39:00,0.78325,0.78325,0.78325,0.78325,16400000.0
2008-05-05 09:40:00,0.78325,0.78325,0.78325,0.78325,2500000.0
2008-05-05 09:41:00,0.7833,0.7833,0.7833,0.7833,800000.0
2008-05-05 09:42:00,0.7833,0.7833,0.78325,0.7833,10500000.0
2008-05-05 09:43:00,0.7833,0.7833,0.7833,0.7833,5600000.0
2008-05-05 09:44:00,0.78309,0.78309,0.78253,0.78293,36100000.0
2008-05-05 09:45:00,0.78295,0.78307,0.7828,0.78293,88900000.0
2008-05-05 09:46:00,0.78325,0.78325,0.78325,0.78325,2100000.0
2008-05-05 09:47:00,0.78325,0.78325,0.78305,0.78305,21000000.0
2008-05-05 09:48:00,0.783,0.783,0.78285,0.78285,29900000.0
2008-05-05 09:49:00,0.78285,0.7829,0.7822,0.78265,209300000.0
2008-05-05 09:50:00,0.78265,0.78265,0.78255,0.78265,36400000.0
2008-05-05 09:51:00,0.78265,0.78265,0.78255,0.78265,43400000.0
2008-05-05 09:52:00,0.78255,0.7828,0.78255,0.7828,39200000.0
2008-05-05 09:53:00,0.7828,0.78285,0.78265,0.78265,61000000.0
2008-05-05 09:54:00,0.78265,0.78265,0.78255,0.78255,11200000.0
2008-05-05 09:55:00,0.78255,0.78255,0.78255,0.78255,32000000.0
2008-05-05 09:56:00,0.7825,0.7826,0.7825,0.7825,31200000.0
2008-05-05 09:57:00,0.7825,0.7826,0.7825,0.7825,47800000.0
2008-05-05 09:58:00,0.78255,0.7826,0.7825,0.78255,96200000.0
2008-05-05 09:59:00,0.78255,0.78255,0.78255,0.78255,32000000.0
2008-05-05 10:00:00,0.78255,0.78255,0.78255,0.78255,18400000.0
2008-05-05 10:01:00,0.78255,0.7828,0.78255,0.78255,91200000.0
2008-05-05 10:02:00,0.78215,0.78252,0.78197,0.78197,100800000.0
2008-05-05 10:03:00,0.78255,0.78265,0.78255,0.78265,16800000.0
2008-05-05 10:04:00,0.78265,0.7828,0.78265,0.7828,37200000.0
2008-05-05 10:05:00,0.7828,0.78285,0.7828,0.78285,22200000.0
2008-05-05 10:06:00,0.78285,0.78285,0.78275,0.78285,155400000.0
2008-05-05 10:07:00,0.78285,0.78295,0.78285,0.78295,24200000.0
2008-05-05 10:08:00,0.7829,0.7829,0.7827,0.7828,78400000.0
2008-05-05 10:09:00,0.7828,0.7828,0.78265,0.78265,76400000.0
2008-05-05 10:10:00,0.78265,0.78285,0.7826,0.7828,147400000.0
2008-05-05 10:11:00,0.7828,0.7829,0.7826,0.7829,167500000.0
2008-05-05 10:12:00,0.7829,0.7829,0.78275,0.7828,45000000.0
2008-05-05 10:13:00,0.7828,0.7828,0.78275,0.7828,19200000.0
2008-05-05 10:14:00,0.7828,0.78295,0.7828,0.78285,64100000.0
2008-05-05 10:15:00,0.78305,0.78305,0.78285,0.78285,61200000.0
2008-05-05 10:16:00,0.78285,0.78285,0.78285,0.78285,32000000.0
2008-05-05 10:17:00,0.78285,0.7829,0.78285,0.78285,27200000.0
2008-05-05 10:18:00,0.78285,0.78325,0.78285,0.78295,186100000.0
2008-05-05 10:19:00,0.78295,0.7832,0.78295,0.78315,140700000.0
2008-05-05 10:20:00,0.78315,0.78345,0.78315,0.78345,174400000.0
2008-05-05 10:21:00,0.7834,0.7835,0.78335,0.78345,126000000.0
2008-05-05 10:22:00,0.78345,0.78345,0.78345,0.78345,19200000.0
2008-05-05 10:23:00,0.78345,0.78345,0.78345,0.78345,17600000.0
2008-05-05 10:24:00,0.78345,0.78345,0.7834,0.78345,184600000.0
2008-05-05 10:25:00,0.7834,0.7834,0.78335,0.78335,53000000.0
2008-05-05 10:26:00,0.78335,0.78335,0.78325,0.78325,7200000.0
2008-05-05 10:27:00,0.78325,0.78335,0.78325,0.78335,70800000.0
2008-05-05 10:28:00,0.7833,0.7834,0.78325,0.78325,91500000.0
2008-05-05 10:29:00,0.78335,0.78345,0.78325,0.7834,72000000.0
2008-05-05 10:30:00,0.78345,0.7835,0.7834,0.7834,41800000.0
2008-05-05 10:31:00,0.78335,0.78335,0.7833,0.78335,69600000.0
2008-05-05 10:32:00,0.78313,0.78327,0.78279,0.78325,232800000.0
2008-05-05 10:33:00,0.78355,0.78355,0.78335,0.78345,107000000.0
2008-05-05 10:34:00,0.7834,0.78355,0.7834,0.78355,1900000.0
2008-05-05 10:35:00,0.78355,0.78355,0.78335,0.78335,107400000.0
2008-05-05 10:36:00,0.7833,0.78335,0.78305,0.78325,114200000.0
2008-05-05 10:37:00,0.78325,0.78325,0.78325,0.78325,32000000.0
2008-05-05 10:38:00,0.78325,0.78335,0.78325,0.78325,188000000.0
2008-05-05 10:39:00,0.78335,0.7836,0.78325,0.78345,184400000.0
2008-05-05 10:40:00,0.78355,0.7836,0.78345,0.78355,175400000.0
2008-05-05 10:41:00,0.78345,0.7837,0.78345,0.7837,89200000.0
2008-05-05 10:42:00,0.7837,0.7837,0.78315,0.7836,254900000.0
2008-05-05 10:43:00,0.7836,0.7837,0.7836,0.7836,5000000.0
2008-05-05 10:44:00,0.7836,0.7836,0.7836,0.7836,3600000.0
2008-05-05 10:45:00,0.78365,0.7837,0.78365,0.78365,35000000.0
2008-05-05 10:46:00,0.78365,0.78365,0.78305,0.7832,256600000.0
2008-05-05 10:47:00,0.78325,0.78335,0.783,0.78315,167100000.0
2008-05-05 10:48:00,0.78305,0.78315,0.78305,0.7831,81200000.0
2008-05-05 10:49:00,0.7831,0.7831,0.78295,0.783,140200000.0
2008-05-05 10:50:00,0.783,0.78315,0.783,0.78315,156900000.0
2008-05-05 10:51:00,0.78315,0.78315,0.78305,0.78315,94800000.0
2008-05-05 10:52:00,0.78305,0.78305,0.7829,0.783,101500000.0
2008-05-05 10:53:00,0.783,0.78315,0.7829,0.78305,337500000.0
2008-05-05 10:54:00,0.78301,0.78301,0.7827,0.78288,51500000.0
2008-05-05 10:55:00,0.78305,0.78315,0.78305,0.78315,90400000.0
2008-05-05 10:56:00,0.78305,0.78325,0.78305,0.78315,81800000.0
2008-05-05 10:57:00,0.78315,0.78345,0.78315,0.78315,425100000.0
2008-05-05 10:58:00,0.78315,0.78325,0.78305,0.78305,84800000.0
2008-05-05 10:59:00,0.78305,0.78325,0.78305,0.78315,155100000.0
2008-05-05 11:00:00,0.78277,0.78316,0.78257,0.78305,180800000.0
2008-05-05 11:01:00,0.78335,0.7834,0.78315,0.78315,60800000.0
2008-05-05 11:02:00,0.78315,0.7834,0.78305,0.78315,231500000.0
2008-05-05 11:03:00,0.78315,0.7833,0.78315,0.7832,84799999.0
2008-05-05 11:04:00,0.7832,0.7833,0.78315,0.7833,86400000.0
2008-05-05 11:05:00,0.7833,0.7833,0.78305,0.7832,90999999.0
2008-05-05 11:06:00,0.78325,0.7833,0.78325,0.7833,34400000.0
2008-05-05 11:07:00,0.78325,0.7834,0.78305,0.78315,198200000.0
2008-05-05 11:08:00,0.78305,0.78315,0.78305,0.78315,24300000.0
2008-05-05 11:09:00,0.78325,0.7834,0.78315,0.78325,94800000.0
2008-05-05 11:10:00,0.78325,0.7834,0.78315,0.78315,117900000.0
2008-05-05 11:11:00,0.7833,0.78335,0.78315,0.7833,99200000.0
2008-05-05 11:12:00,0.7833,0.78335,0.78315,0.78325,136200000.0
2008-05-05 11:13:00,0.78325,0.78345,0.78315,0.78325,147100000.0
2008-05-05 11:14:00,0.78335,0.78345,0.78325,0.78345,133600000.0
2008-05-05 11:15:00,0.78345,0.7836,0.7834,0.78345,93600000.0
2008-05-05 11:16:00,0.78355,0.78365,0.78355,0.78365,82400000.0
2008-05-05 11:17:00,0.7836,0.7837,0.78345,0.78355,197400000.0
2008-05-05 11:18:00,0.7836,0.7836,0.7835,0.7835,28000000.0
2008-05-05 11:19:00,0.78345,0.7837,0.78345,0.7837,25600000.0
2008-05-05 11:20:00,0.7837,0.7837,0.7837,0.7837,2400000.0
2008-05-05 11:21:00,0.7837,0.7837,0.78365,0.7837,16800000.0
2008-05-05 11:22:00,0.78365,0.7837,0.78365,0.7837,16800000.0
2008-05-05 11:23:00,0.7837,0.78375,0.78355,0.78355,249600000.0
2008-05-05 11:24:00,0.78355,0.78355,0.78345,0.78345,27200000.0
2008-05-05 11:25:00,0.78345,0.78345,0.78345,0.78345,39200000.0
2008-05-05 11:26:00,0.78345,0.78345,0.78345,0.78345,44800000.0
2008-05-05 11:27:00,0.78345,0.78345,0.78335,0.78335,198399998.0
2008-05-05 11:28:00,0.78335,0.78365,0.78335,0.78355,186400000.0
2008-05-05 11:29:00,0.78355,0.78355,0.78355,0.78355,88000000.0
2008-05-05 11:30:00,0.78355,0.78355,0.78355,0.78355,29600000.0
2008-05-05 11:31:00,0.78355,0.78355,0.78355,0.78355,34400000.0
2008-05-05 11:32:00,0.78345,0.78365,0.78345,0.78365,260499999.0
2008-05-05 11:33:00,0.78355,0.78355,0.78355,0.78355,16000000.0
2008-05-05 11:34:00,0.78355,0.78355,0.78355,0.78355,48000000.0
2008-05-05 11:35:00,0.78355,0.78355,0.78355,0.78355,40000000.0
2008-05-05 11:36:00,0.78355,0.78375,0.78355,0.78355,175000000.0
2008-05-05 11:37:00,0.7833,0.78352,0.78321,0.78335,333900000.0
2008-05-05 11:38:00,0.78355,0.78365,0.78355,0.78365,73900000.0
2008-05-05 11:39:00,0.78355,0.78365,0.78355,0.78365,124300000.0
2008-05-05 11:40:00,0.78365,0.78365,0.78365,0.78365,36800000.0
2008-05-05 11:41:00,0.78355,0.78365,0.78355,0.78365,115200000.0
2008-05-05 11:42:00,0.78365,0.78365,0.78365,0.78365,99200000.0
2008-05-05 11:43:00,0.78365,0.78365,0.78365,0.78365,90400000.0
2008-05-05 11:44:00,0.78346,0.7837,0.78318,0.78345,53300000.0
2008-05-05 11:45:00,0.78365,0.78365,0.78365,0.78365,92800000.0
2008-05-05 11:46:00,0.78365,0.78365,0.78365,0.78365,46400000.0
2008-05-05 11:47:00,0.78365,0.78365,0.78365,0.78365,23200000.0
2008-05-05 11:48:00,0.78365,0.78365,0.7836,0.78365,137599998.0
2008-05-05 11:49:00,0.78365,0.78365,0.78365,0.78365,23200000.0
2008-05-05 11:50:00,0.78365,0.78365,0.78365,0.78365,37600000.0
2008-05-05 11:51:00,0.78365,0.78365,0.78365,0.78365,95199995.0
2008-05-05 11:52:00,0.78365,0.78365,0.78365,0.78365,22400000.0
2008-05-05 11:53:00,0.78365,0.78365,0.78365,0.78365,23700000.0
2008-05-05 11:54:00,0.78355,0.78371,0.78348,0.7835,183400000.0
2008-05-05 11:55:00,0.78365,0.78365,0.78365,0.78365,11200000.0
2008-05-05 11:56:00,0.78355,0.78358,0.7832,0.7835,177600000.0
2008-05-05 11:57:00,0.78365,0.78365,0.7834,0.78345,128000000.0
2008-05-05 11:58:00,0.78345,0.78355,0.78335,0.78355,173800000.0
2008-05-05 11:59:00,0.78355,0.78365,0.78355,0.78355,279000000.0
2008-05-05 12:00:00,0.78355,0.78365,0.78355,0.78355,309400000.0
2008-05-05 12:01:00,0.78355,0.78365,0.78355,0.78355,170400000.0
2008-05-05 12:02:00,0.78355,0.78355,0.78355,0.78355,48800000.0
2008-05-05 12:03:00,0.78355,0.78365,0.78355,0.78355,144800000.0
2008-05-05 12:04:00,0.78355,0.78355,0.78345,0.78345,34900000.0
2008-05-05 12:05:00,0.78345,0.78345,0.7834,0.78345,3900000.0
2008-05-05 12:06:00,0.78318,0.78346,0.78318,0.78336,179600000.0
2008-05-05 12:07:00,0.78332,0.78333,0.78303,0.78333,186600000.0
2008-05-05 12:08:00,0.7834,0.78345,0.7834,0.78345,800000.0
2008-05-05 12:09:00,0.7835,0.7835,0.78345,0.78345,85500000.0
2008-05-05 12:10:00,0.78345,0.78365,0.78335,0.78345,237100000.0
2008-05-05 12:11:00,0.78345,0.78345,0.78335,0.78345,83200000.0
2008-05-05 12:12:00,0.78345,0.78355,0.78335,0.78345,237600000.0
2008-05-05 12:13:00,0.78345,0.78355,0.78335,0.78335,302800000.0
2008-05-05 12:14:00,0.78335,0.78345,0.78335,0.78345,48200000.0
2008-05-05 12:15:00,0.78345,0.78365,0.78345,0.78365,118300001.0
2008-05-05 12:16:00,0.78365,0.78365,0.78365,0.78365,7200000.0
2008-05-05 12:17:00,0.78365,0.78365,0.78335,0.78345,76000000.0
2008-05-05 12:18:00,0.78345,0.78345,0.78345,0.78345,4800000.0
2008-05-05 12:19:00,0.78345,0.78345,0.78335,0.78335,16000000.0
2008-05-05 12:20:00,0.78335,0.78335,0.78335,0.78335,12800000.0
2008-05-05 12:21:00,0.78335,0.78345,0.78335,0.78335,159200001.0
2008-05-05 12:22:00,0.78335,0.78335,0.78335,0.78335,185200000.0
2008-05-05 12:23:00,0.78324,0.78334,0.78314,0.78325,132600000.0
2008-05-05 12:24:00,0.78335,0.78335,0.78335,0.78335,24000000.0
2008-05-05 12:25:00,0.78335,0.78335,0.78335,0.78335,24800000.0
2008-05-05 12:26:00,0.78335,0.78335,0.78335,0.78335,57600000.0
2008-05-05 12:27:00,0.78325,0.78325,0.78325,0.78325,100000000.0
2008-05-05 12:28:00,0.78311,0.78315,0.78289,0.78314,79400000.0
2008-05-05 12:29:00,0.78325,0.78335,0.78325,0.78325,45300000.0
2008-05-05 12:30:00,0.78325,0.78335,0.78325,0.78325,51900000.0
2008-05-05 12:31:00,0.78325,0.78335,0.78325,0.78335,77700000.0
2008-05-05 12:32:00,0.78335,0.78335,0.78335,0.78335,12000000.0
2008-05-05 12:33:00,0.78335,0.78335,0.78325,0.78325,45600000.0
2008-05-05 12:34:00,0.78312,0.78312,0.78259,0.78311,242700000.0
2008-05-05 12:35:00,0.78325,0.78325,0.78325,0.78325,19200000.0
2008-05-05 12:36:00,0.78325,0.78325,0.78325,0.78325,25600000.0
2008-05-05 12:37:00,0.78325,0.78325,0.78325,0.78325,12800000.0
2008-05-05 12:38:00,0.78325,0.78325,0.78325,0.78325,25600000.0
2008-05-05 12:39:00,0.78325,0.78325,0.78325,0.78325,25600000.0
2008-05-05 12:40:00,0.78325,0.78335,0.78325,0.78325,154600000.0
2008-05-05 12:41:00,0.78325,0.78335,0.78325,0.78325,101000000.0
2008-05-05 12:42:00,0.78335,0.78335,0.78325,0.78325,52900000.0
2008-05-05 12:43:00,0.78325,0.78325,0.78325,0.78325,12800000.0
2008-05-05 12:44:00,0.78335,0.78345,0.78315,0.78315,44300000.0
2008-05-05 12:45:00,0.78315,0.78315,0.78315,0.78315,15900000.0
2008-05-05 12:46:00,0.78315,0.78315,0.78315,0.78315,6400000.0
2008-05-05 12:47:00,0.78291,0.78295,0.78238,0.7828,348700000.0
2008-05-05 12:48:00,0.78335,0.78335,0.78335,0.78335,10400000.0
2008-05-05 12:49:00,0.78335,0.78345,0.78335,0.78345,12200000.0
2008-05-05 12:50:00,0.78318,0.78358,0.78318,0.7832,228600000.0
2008-05-05 12:51:00,0.78323,0.78331,0.78262,0.78308,269100000.0
2008-05-05 12:52:00,0.78335,0.78335,0.78315,0.78315,26600000.0
2008-05-05 12:53:00,0.78295,0.78317,0.78284,0.78304,206300000.0
2008-05-05 12:54:00,0.78315,0.78325,0.78315,0.78325,29000000.0
2008-05-05 12:55:00,0.78325,0.78325,0.78315,0.78325,14000000.0
2008-05-05 12:56:00,0.78308,0.78308,0.78237,0.78305,272400000.0
2008-05-05 12:57:00,0.78325,0.78325,0.78305,0.78305,16400000.0
2008-05-05 12:58:00,0.78305,0.78315,0.78305,0.78305,17100000.0
2008-05-05 12:59:00,0.78305,0.78315,0.78305,0.78315,17300000.0
2008-05-05 13:00:00,0.78305,0.78305,0.78305,0.78305,15300000.0
2008-05-05 13:01:00,0.78305,0.78315,0.78305,0.78315,9400000.0
2008-05-05 13:02:00,0.78315,0.78315,0.78305,0.78315,48300000.0
2008-05-05 13:03:00,0.78298,0.78303,0.78282,0.7829,113400000.0
2008-05-05 13:04:00,0.78315,0.78315,0.78315,0.78315,69000000.0
2008-05-05 13:05:00,0.78315,0.78315,0.78315,0.78315,76200000.0
2008-05-05 13:06:00,0.78315,0.78345,0.78305,0.78325,149700000.0
2008-05-05 13:07:00,0.78325,0.78325,0.78305,0.78325,15200000.0
2008-05-05 13:08:00,0.78305,0.78335,0.783,0.78325,225099999.0
2008-05-05 13:09:00,0.78325,0.78335,0.78325,0.78335,126200000.0
2008-05-05 13:10:00,0.78335,0.78345,0.78295,0.7831,87700000.0
2008-05-05 13:11:00,0.78292,0.78319,0.78285,0.78295,127300000.0
2008-05-05 13:12:00,0.78335,0.78345,0.78335,0.78345,29700000.0
2008-05-05 13:13:00,0.78345,0.78345,0.78345,0.78345,2400000.0
2008-05-05 13:14:00,0.78345,0.78345,0.78305,0.78325,30100000.0
2008-05-05 13:15:00,0.78325,0.7833,0.78305,0.78315,29100000.0
2008-05-05 13:16:00,0.78315,0.78325,0.78305,0.7831,54800000.0
2008-05-05 13:17:00,0.78305,0.7832,0.78305,0.7832,49600000.0
2008-05-05 13:18:00,0.78315,0.78315,0.78305,0.78315,75300000.0
2008-05-05 13:19:00,0.78315,0.78325,0.78305,0.78305,113400000.0
2008-05-05 13:20:00,0.78305,0.78305,0.78295,0.78295,33300000.0
2008-05-05 13:21:00,0.78295,0.78305,0.78295,0.78305,27700000.0
2008-05-05 13:22:00,0.78305,0.78305,0.78275,0.78275,62500000.0
2008-05-05 13:23:00,0.78275,0.78285,0.78265,0.78275,158300000.0
2008-05-05 13:24:00,0.78275,0.78315,0.78275,0.78315,165500000.0
2008-05-05 13:25:00,0.78315,0.78315,0.78275,0.78285,133100000.0
2008-05-05 13:26:00,0.78285,0.78295,0.78275,0.78275,38700000.0
2008-05-05 13:27:00,0.78275,0.78275,0.78275,0.78275,7200000.0
2008-05-05 13:28:00,0.78258,0.7827,0.78239,0.78246,130100000.0
2008-05-05 13:29:00,0.78275,0.78335,0.78275,0.78305,51800000.0
2008-05-05 13:30:00,0.78305,0.7831,0.7828,0.7828,50200000.0
2008-05-05 13:31:00,0.78275,0.78285,0.78275,0.78285,18300000.0
2008-05-05 13:32:00,0.78285,0.78285,0.78285,0.78285,20000000.0
2008-05-05 13:33:00,0.78285,0.78285,0.78265,0.78275,23100000.0
2008-05-05 13:34:00,0.78275,0.78275,0.78275,0.78275,102200000.0
2008-05-05 13:35:00,0.78275,0.78285,0.78275,0.78275,84500000.0
2008-05-05 13:36:00,0.78275,0.78285,0.78275,0.78285,111000000.0
2008-05-05 13:37:00,0.78275,0.78285,0.78275,0.78275,70000000.0
2008-05-05 13:38:00,0.78275,0.78275,0.78275,0.78275,32400000.0
2008-05-05 13:39:00,0.78285,0.78325,0.78285,0.78325,39500000.0
2008-05-05 13:40:00,0.78325,0.78345,0.78315,0.78335,67700000.0
2008-05-05 13:41:00,0.78345,0.78365,0.78345,0.78345,45100000.0
2008-05-05 13:42:00,0.78345,0.78365,0.78345,0.78345,23400000.0
2008-05-05 13:43:00,0.78365,0.78365,0.78345,0.78355,68600000.0
2008-05-05 13:44:00,0.78355,0.78355,0.78355,0.78355,7800000.0
2008-05-05 13:45:00,0.78355,0.78375,0.78345,0.78355,52100000.0
2008-05-05 13:46:00,0.78355,0.78355,0.78355,0.78355,16100000.0
2008-05-05 13:47:00,0.78355,0.78355,0.78355,0.78355,13100000.0
2008-05-05 13:48:00,0.7833,0.78336,0.78286,0.78295,326400000.0
2008-05-05 13:49:00,0.78355,0.78355,0.78355,0.78355,21800000.0
2008-05-05 13:50:00,0.78355,0.78355,0.78355,0.78355,800000.0
2008-05-05 13:51:00,0.78355,0.78365,0.78355,0.78365,8300000.0
2008-05-05 13:52:00,0.78365,0.78365,0.783,0.78335,93400000.0
2008-05-05 13:53:00,0.78345,0.78345,0.78325,0.78335,75400000.0
2008-05-05 13:54:00,0.78335,0.78345,0.78315,0.7832,36800000.0
2008-05-05 13:55:00,0.78335,0.78335,0.78335,0.78335,10800000.0
2008-05-05 13:56:00,0.78335,0.78335,0.78315,0.78325,20500000.0
2008-05-05 13:57:00,0.78315,0.78315,0.78305,0.78305,17800000.0
2008-05-05 13:58:00,0.78305,0.78305,0.78295,0.78305,27900000.0
2008-05-05 13:59:00,0.78305,0.78345,0.78305,0.78325,93999999.0
2008-05-05 14:00:00,0.78323,0.78345,0.78272,0.78301,69900000.0
2008-05-05 14:01:00,0.78315,0.78315,0.78295,0.78295,94800000.0
2008-05-05 14:02:00,0.78305,0.78305,0.78295,0.78305,61800000.0
2008-05-05 14:03:00,0.78295,0.78325,0.78295,0.78325,21700000.0
2008-05-05 14:04:00,0.78303,0.78303,0.78255,0.78285,155900000.0
2008-05-05 14:05:00,0.78315,0.78335,0.78315,0.78315,21500000.0
2008-05-05 14:06:00,0.78315,0.78335,0.78315,0.78315,59100000.0
2008-05-05 14:07:00,0.78315,0.78315,0.78315,0.78315,2500000.0
2008-05-05 14:08:00,0.78325,0.78335,0.78325,0.78335,65600000.0
2008-05-05 14:09:00,0.78335,0.78335,0.78325,0.78335,30500000.0
2008-05-05 14:10:00,0.78325,0.78325,0.783,0.783,23400000.0
2008-05-05 14:11:00,0.78295,0.783,0.78295,0.78295,26900000.0
2008-05-05 14:12:00,0.783,0.78325,0.78295,0.78325,27800000.0
2008-05-05 14:13:00,0.78335,0.78345,0.78335,0.78345,5700000.0
2008-05-05 14:14:00,0.78335,0.78335,0.78315,0.78315,38000000.0
2008-05-05 14:15:00,0.78315,0.78315,0.78295,0.78305,96200000.0
2008-05-05 14:16:00,0.78295,0.78295,0.78295,0.78295,8100000.0
2008-05-05 14:17:00,0.78295,0.78345,0.78295,0.78335,3400000.0
2008-05-05 14:18:00,0.7832,0.7832,0.78305,0.7831,14700000.0
2008-05-05 14:19:00,0.7831,0.78315,0.78305,0.78305,83000000.0
2008-05-05 14:20:00,0.7831,0.78345,0.78305,0.7832,101699999.0
2008-05-05 14:21:00,0.78315,0.78335,0.7831,0.78325,176000000.0
2008-05-05 14:22:00,0.78325,0.78345,0.7832,0.78345,97900000.0
2008-05-05 14:23:00,0.78345,0.78345,0.78345,0.78345,16500000.0
2008-05-05 14:24:00,0.78345,0.78345,0.78345,0.78345,10600000.0
2008-05-05 14:25:00,0.78345,0.78365,0.78345,0.78365,29000000.0
2008-05-05 14:26:00,0.78365,0.78365,0.78345,0.78345,37800000.0
2008-05-05 14:27:00,0.78345,0.78355,0.78305,0.7834,61600000.0
2008-05-05 14:28:00,0.78325,0.78385,0.783,0.7836,253500000.0
2008-05-05 14:29:00,0.7836,0.78375,0.7836,0.78365,111000000.0
2008-05-05 14:30:00,0.78365,0.78385,0.78365,0.78375,35600000.0
2008-05-05 14:31:00,0.78375,0.78435,0.78375,0.78425,131800000.0
2008-05-05 14:32:00,0.78425,0.78455,0.78425,0.78435,90800000.0
2008-05-05 14:33:00,0.78435,0.78435,0.78385,0.78415,233100000.0
2008-05-05 14:34:00,0.78415,0.78415,0.7838,0.78395,160000000.0
2008-05-05 14:35:00,0.78395,0.7841,0.78375,0.78395,74900000.0
2008-05-05 14:36:00,0.78395,0.78435,0.78395,0.78425,100100000.0
2008-05-05 14:37:00,0.78405,0.78425,0.78395,0.78415,108700000.0
2008-05-05 14:38:00,0.78415,0.78415,0.78415,0.78415,2500000.0
2008-05-05 14:39:00,0.78415,0.78415,0.78395,0.78405,59700000.0
2008-05-05 14:40:00,0.78405,0.78425,0.78405,0.78425,40200000.0
2008-05-05 14:41:00,0.78425,0.78425,0.7839,0.78405,56500000.0
2008-05-05 14:42:00,0.78405,0.78425,0.78405,0.78425,27900000.0
2008-05-05 14:43:00,0.78393,0.78407,0.78383,0.78383,24200000.0
2008-05-05 14:44:00,0.78425,0.78465,0.78425,0.78445,173100000.0
2008-05-05 14:45:00,0.78455,0.78475,0.78445,0.78455,246700000.0
2008-05-05 14:46:00,0.78455,0.78465,0.78445,0.78455,101400000.0
2008-05-05 14:47:00,0.78455,0.78465,0.78425,0.78435,94200000.0
2008-05-05 14:48:00,0.78435,0.78445,0.7843,0.7843,71700000.0
2008-05-05 14:49:00,0.7843,0.78445,0.78425,0.78445,23100000.0
2008-05-05 14:50:00,0.78445,0.78445,0.7843,0.7843,46600000.0
2008-05-05 14:51:00,0.78435,0.78445,0.78425,0.7843,213500000.0
2008-05-05 14:52:00,0.7843,0.78445,0.7843,0.78435,59700000.0
2008-05-05 14:53:00,0.78435,0.7845,0.78395,0.78425,228500000.0
2008-05-05 14:54:00,0.78425,0.78425,0.78375,0.78385,205600000.0
2008-05-05 14:55:00,0.78385,0.78415,0.78385,0.78405,82200000.0
2008-05-05 14:56:00,0.78405,0.78405,0.78395,0.78405,61500000.0
2008-05-05 14:57:00,0.78395,0.78425,0.78395,0.78425,241400000.0
2008-05-05 14:58:00,0.78425,0.78445,0.78425,0.78435,47000000.0
2008-05-05 14:59:00,0.78425,0.78425,0.78415,0.78415,44400000.0
2008-05-05 15:00:00,0.78415,0.78465,0.78415,0.78445,116899999.0
2008-05-05 15:01:00,0.78445,0.78455,0.78445,0.78455,25500000.0
2008-05-05 15:02:00,0.78455,0.78455,0.78455,0.78455,500000.0
2008-05-05 15:03:00,0.78455,0.78455,0.78455,0.78455,6400000.0
2008-05-05 15:04:00,0.78455,0.78455,0.78455,0.78455,20800000.0
2008-05-05 15:05:00,0.78455,0.78455,0.78445,0.78445,27000000.0
2008-05-05 15:06:00,0.78445,0.78485,0.7843,0.78485,422400000.0
2008-05-05 15:07:00,0.78485,0.78505,0.78485,0.78495,90100000.0
2008-05-05 15:08:00,0.78495,0.78495,0.78485,0.78485,130600000.0
2008-05-05 15:09:00,0.78485,0.78485,0.78475,0.78475,34400000.0
2008-05-05 15:10:00,0.78475,0.78485,0.78445,0.78445,101500000.0
2008-05-05 15:11:00,0.78445,0.78475,0.78445,0.78475,95700000.0
2008-05-05 15:12:00,0.78475,0.78475,0.78445,0.78445,120600000.0
2008-05-05 15:13:00,0.78445,0.78465,0.78445,0.78455,59100000.0
2008-05-05 15:14:00,0.78455,0.78455,0.78455,0.78455,100000.0
2008-05-05 15:15:00,0.78455,0.78455,0.78445,0.78455,43700000.0
2008-05-05 15:16:00,0.78445,0.78455,0.78445,0.78455,41200000.0
2008-05-05 15:17:00,0.78455,0.78465,0.78455,0.78465,40300000.0
2008-05-05 15:18:00,0.78465,0.78465,0.78455,0.78455,71400000.0
2008-05-05 15:19:00,0.78455,0.78465,0.78455,0.78455,3400000.0
2008-05-05 15:20:00,0.78444,0.78476,0.78407,0.78435,12000000.0
2008-05-05 15:21:00,0.78455,0.78465,0.78455,0.78455,16200000.0
2008-05-05 15:22:00,0.78455,0.78475,0.78455,0.78455,24300000.0
2008-05-05 15:23:00,0.78455,0.78465,0.78455,0.78465,19300000.0
2008-05-05 15:24:00,0.78465,0.78475,0.78465,0.78475,5700000.0
2008-05-05 15:25:00,0.78438,0.78461,0.78431,0.78458,9300000.0
2008-05-05 15:26:00,0.78465,0.78475,0.78465,0.78465,54100000.0
2008-05-05 15:27:00,0.78429,0.78459,0.78427,0.78438,45800000.0
2008-05-05 15:28:00,0.78465,0.78465,0.78465,0.78465,35300000.0
2008-05-05 15:29:00,0.7843,0.78452,0.78425,0.7845,8000000.0
2008-05-05 15:30:00,0.78447,0.78475,0.78424,0.78445,25100000.0
2008-05-05 15:31:00,0.78455,0.78475,0.78455,0.78465,21000000.0
2008-05-05 15:32:00,0.78455,0.78465,0.78445,0.78445,113500000.0
2008-05-05 15:33:00,0.78445,0.78465,0.78445,0.78455,28500000.0
2008-05-05 15:34:00,0.78455,0.78475,0.78455,0.78465,59000000.0
2008-05-05 15:35:00,0.78465,0.78465,0.78455,0.78455,99600000.0
2008-05-05 15:36:00,0.78455,0.78465,0.78455,0.78455,92000000.0
2008-05-05 15:37:00,0.78455,0.78455,0.78455,0.78455,10500000.0
2008-05-05 15:38:00,0.78455,0.78455,0.78455,0.78455,20800000.0
2008-05-05 15:39:00,0.78455,0.78455,0.78455,0.78455,24600000.0
2008-05-05 15:40:00,0.78455,0.78455,0.78455,0.78455,41200000.0
2008-05-05 15:41:00,0.78455,0.78455,0.78455,0.78455,4400000.0
2008-05-05 15:42:00,0.78455,0.78455,0.78455,0.78455,25600000.0
2008-05-05 15:43:00,0.78424,0.78442,0.78419,0.78435,18600000.0
2008-05-05 15:44:00,0.78415,0.78435,0.78408,0.7843,96200000.0
2008-05-05 15:45:00,0.78455,0.78465,0.78445,0.78445,20000000.0
2008-05-05 15:46:00,0.78445,0.78445,0.78435,0.78435,98800000.0
2008-05-05 15:47:00,0.78435,0.78435,0.78435,0.78435,45600000.0
2008-05-05 15:48:00,0.78435,0.78445,0.78435,0.78445,34900000.0
2008-05-05 15:49:00,0.78445,0.78445,0.78415,0.78415,132300000.0
2008-05-05 15:50:00,0.78415,0.78415,0.78395,0.78395,79200000.0
2008-05-05 15:51:00,0.78395,0.78395,0.78385,0.78395,77000000.0
2008-05-05 15:52:00,0.7843,0.7843,0.78395,0.78405,83400000.0
2008-05-05 15:53:00,0.78405,0.78415,0.78405,0.78415,46500000.0
2008-05-05 15:54:00,0.78415,0.78415,0.78405,0.78405,30400000.0
2008-05-05 15:55:00,0.78405,0.78405,0.78395,0.78395,2100000.0
2008-05-05 15:56:00,0.78395,0.78415,0.78395,0.78405,40400000.0
2008-05-05 15:57:00,0.78405,0.78415,0.78405,0.78405,13500000.0
2008-05-05 15:58:00,0.78405,0.78405,0.78395,0.78405,64600001.0
2008-05-05 15:59:00,0.78405,0.78405,0.78345,0.78405,296299998.0
2008-05-05 16:00:00,0.78395,0.78455,0.78395,0.78455,364400000.0
2008-05-05 16:01:00,0.78455,0.78465,0.78445,0.78465,16900000.0
2008-05-05 16:02:00,0.78465,0.78465,0.78415,0.78435,13000000.0
2008-05-05 16:03:00,0.78445,0.78445,0.78435,0.78445,2200000.0
2008-05-05 16:04:00,0.7844,0.7844,0.78405,0.78425,5700000.0
2008-05-05 16:05:00,0.78415,0.78425,0.78415,0.78425,1200000.0
2008-05-05 16:06:00,0.78425,0.78425,0.78335,0.78355,67700000.0
2008-05-05 16:07:00,0.78345,0.78355,0.78285,0.78285,101400000.0
2008-05-05 16:08:00,0.78285,0.78345,0.78285,0.78335,196200000.0
2008-05-05 16:09:00,0.78325,0.78335,0.78275,0.78295,297900000.0
2008-05-05 16:10:00,0.78295,0.78305,0.78225,0.78295,347600000.0
2008-05-05 16:11:00,0.78295,0.78325,0.78295,0.78325,163700000.0
2008-05-05 16:12:00,0.78325,0.78365,0.78315,0.78355,181200000.0
2008-05-05 16:13:00,0.78355,0.78365,0.78355,0.78365,16000000.0
2008-05-05 16:14:00,0.78365,0.78395,0.78365,0.78395,79600000.0
2008-05-05 16:15:00,0.78395,0.78415,0.78395,0.78405,78000000.0
2008-05-05 16:16:00,0.78405,0.78415,0.78405,0.78415,9200000.0
2008-05-05 16:17:00,0.78415,0.78415,0.78375,0.78375,35200000.0
2008-05-05 16:18:00,0.78375,0.78375,0.78325,0.7835,131600000.0
2008-05-05 16:19:00,0.7835,0.7836,0.78345,0.7835,48600000.0
2008-05-05 16:20:00,0.7835,0.7835,0.7834,0.7835,7600000.0
2008-05-05 16:21:00,0.7835,0.7835,0.7835,0.7835,2500000.0
2008-05-05 16:22:00,0.7835,0.7839,0.7835,0.78385,68800000.0
2008-05-05 16:23:00,0.78385,0.78405,0.78385,0.7839,80200000.0
2008-05-05 16:24:00,0.7839,0.7845,0.7839,0.7843,292000000.0
2008-05-05 16:25:00,0.7843,0.7845,0.7843,0.78445,5600000.0
2008-05-05 16:26:00,0.78445,0.78455,0.78395,0.78395,216900000.0
2008-05-05 16:27:00,0.78395,0.78395,0.78395,0.78395,10800000.0
2008-05-05 16:28:00,0.78395,0.78405,0.78395,0.78405,14300000.0
2008-05-05 16:29:00,0.78405,0.78405,0.78395,0.78405,14100000.0
2008-05-05 16:30:00,0.78405,0.78405,0.7839,0.7839,48200000.0
2008-05-05 16:31:00,0.78395,0.78435,0.7839,0.78435,168700000.0
2008-05-05 16:32:00,0.78445,0.78445,0.78395,0.78395,124200000.0
2008-05-05 16:33:00,0.78415,0.7845,0.7841,0.78445,88300000.0
2008-05-05 16:34:00,0.78445,0.78445,0.78445,0.78445,11100000.0
2008-05-05 16:35:00,0.78445,0.7851,0.7844,0.785,97900000.0
2008-05-05 16:36:00,0.785,0.7851,0.78445,0.78455,368900000.0
2008-05-05 16:37:00,0.7846,0.7849,0.78425,0.78435,232100000.0
2008-05-05 16:38:00,0.7844,0.78455,0.78435,0.78435,278100000.0
2008-05-05 16:39:00,0.78435,0.78445,0.78425,0.78445,386800000.0
2008-05-05 16:40:00,0.78445,0.7845,0.78445,0.78445,166300000.0
2008-05-05 16:41:00,0.78445,0.78475,0.78445,0.78475,221300000.0
2008-05-05 16:42:00,0.78475,0.78485,0.78475,0.78475,34600000.0
2008-05-05 16:43:00,0.78485,0.78495,0.78475,0.78495,62900000.0
2008-05-05 16:44:00,0.78505,0.78555,0.78505,0.78555,63000000.0
2008-05-05 16:45:00,0.78555,0.78555,0.78525,0.78545,55900000.0
2008-05-05 16:46:00,0.78545,0.78565,0.78545,0.78555,22800000.0
2008-05-05 16:47:00,0.78555,0.78605,0.78555,0.78585,27900000.0
2008-05-05 16:48:00,0.78585,0.7865,0.78565,0.78595,23300000.0
2008-05-05 16:49:00,0.78595,0.78605,0.78575,0.78585,43000000.0
2008-05-05 16:50:00,0.78585,0.78615,0.78585,0.78595,24700000.0
2008-05-05 16:51:00,0.78585,0.78585,0.78575,0.78575,6800000.0
2008-05-05 16:52:00,0.78575,0.78585,0.78575,0.78585,16600000.0
2008-05-05 16:53:00,0.78575,0.7858,0.78565,0.7857,12300000.0
2008-05-05 16:54:00,0.7857,0.7857,0.78535,0.78545,56500000.0
2008-05-05 16:55:00,0.78545,0.78545,0.7853,0.78535,106900000.0
2008-05-05 16:56:00,0.78535,0.78545,0.78535,0.78545,94100000.0
2008-05-05 16:57:00,0.78545,0.78565,0.78545,0.78565,143200000.0
2008-05-05 16:58:00,0.78565,0.78565,0.7856,0.7856,18800000.0
2008-05-05 16:59:00,0.78565,0.7858,0.78535,0.7857,72700000.0
2008-05-05 17:00:00,0.7857,0.7858,0.78495,0.785,135100000.0
2008-05-05 17:01:00,0.78495,0.78515,0.78495,0.78515,55300000.0
2008-05-05 17:02:00,0.78515,0.78515,0.78495,0.78505,56000000.0
2008-05-05 17:03:00,0.78505,0.78505,0.78505,0.78505,700000.0
2008-05-05 17:04:00,0.78505,0.78505,0.78475,0.7848,30900000.0
2008-05-05 17:05:00,0.7848,0.78485,0.78475,0.78475,39100000.0
2008-05-05 17:06:00,0.78475,0.7848,0.78445,0.7848,53200000.0
2008-05-05 17:07:00,0.78458,0.78475,0.7844,0.7846,133100000.0
2008-05-05 17:08:00,0.78485,0.7849,0.7848,0.78485,30800000.0
2008-05-05 17:09:00,0.78485,0.78485,0.78455,0.78455,56700000.0
2008-05-05 17:10:00,0.78455,0.78465,0.7845,0.78455,78600000.0
2008-05-05 17:11:00,0.78455,0.78505,0.78455,0.78505,73700000.0
2008-05-05 17:12:00,0.78505,0.78505,0.78505,0.78505,700000.0
2008-05-05 17:13:00,0.78505,0.78525,0.78505,0.78515,1600000.0
2008-05-05 17:14:00,0.78515,0.78525,0.78515,0.78515,1500000.0
2008-05-05 17:15:00,0.78515,0.7856,0.78515,0.78555,78100000.0
2008-05-05 17:16:00,0.7856,0.7862,0.78555,0.78605,101300000.0
2008-05-05 17:17:00,0.78605,0.78605,0.78605,0.78605,8400000.0
2008-05-05 17:18:00,0.78605,0.7861,0.78525,0.78545,103700000.0
2008-05-05 17:19:00,0.7855,0.78575,0.7854,0.78575,48700000.0
2008-05-05 17:20:00,0.78565,0.78565,0.7855,0.7855,10400000.0
2008-05-05 17:21:00,0.78545,0.7856,0.78545,0.7856,39400000.0
2008-05-05 17:22:00,0.7855,0.78555,0.78545,0.78555,16300000.0
2008-05-05 17:23:00,0.78555,0.78575,0.7855,0.7857,32700000.0
2008-05-05 17:24:00,0.7856,0.7856,0.78545,0.78545,47200000.0
2008-05-05 17:25:00,0.78565,0.78575,0.78545,0.78545,121500000.0
2008-05-05 17:26:00,0.78545,0.78545,0.78545,0.78545,4000000.0
2008-05-05 17:27:00,0.78545,0.78545,0.78545,0.78545,4000000.0
2008-05-05 17:28:00,0.78545,0.78545,0.78545,0.78545,8500000.0
2008-05-05 17:29:00,0.78545,0.78545,0.78545,0.78545,3000000.0
2008-05-05 17:30:00,0.78545,0.78565,0.78515,0.78515,33100000.0
2008-05-05 17:31:00,0.7852,0.7853,0.7852,0.78525,18800000.0
2008-05-05 17:32:00,0.78525,0.78525,0.7852,0.7852,4500000.0
2008-05-05 17:33:00,0.7852,0.7852,0.78515,0.78515,20800000.0
2008-05-05 17:34:00,0.78515,0.78515,0.78495,0.78495,6100000.0
2008-05-05 17:35:00,0.78495,0.78515,0.78475,0.78475,22200000.0
2008-05-05 17:36:00,0.78475,0.7848,0.78445,0.78475,63900000.0
2008-05-05 17:37:00,0.78475,0.7859,0.78475,0.7859,197700000.0
2008-05-05 17:38:00,0.78595,0.78595,0.7855,0.7855,28800000.0
2008-05-05 17:39:00,0.7855,0.7857,0.78545,0.7855,62600000.0
2008-05-05 17:40:00,0.78545,0.78555,0.78545,0.7855,16200000.0
2008-05-05 17:41:00,0.78526,0.78547,0.78513,0.78521,612600004.0
2008-05-05 17:42:00,0.7855,0.7855,0.78545,0.7855,1700000.0
2008-05-05 17:43:00,0.78555,0.7857,0.78555,0.7857,11200000.0
2008-05-05 17:44:00,0.7857,0.7857,0.78545,0.7855,12800000.0
2008-05-05 17:45:00,0.7855,0.78565,0.7855,0.7855,7200000.0
2008-05-05 17:46:00,0.78555,0.78555,0.7855,0.7855,1300000.0
2008-05-05 17:47:00,0.7855,0.7855,0.7855,0.7855,400000.0
2008-05-05 17:48:00,0.7855,0.7855,0.7855,0.7855,1600000.0
2008-05-05 17:49:00,0.7855,0.7856,0.7855,0.78555,27800000.0
2008-05-05 17:50:00,0.78555,0.78565,0.78545,0.78545,79000000.0
2008-05-05 17:51:00,0.7855,0.78555,0.78545,0.78545,13400000.0
2008-05-05 17:52:00,0.78517,0.7854,0.78509,0.78517,47300000.0
2008-05-05 17:53:00,0.78565,0.78565,0.78545,0.78545,3700000.0
2008-05-05 17:54:00,0.78545,0.78545,0.78545,0.78545,7200000.0
2008-05-05 17:55:00,0.78515,0.78532,0.78497,0.78527,280599996.0
2008-05-05 17:56:00,0.78545,0.78545,0.78545,0.78545,3500000.0
2008-05-05 17:57:00,0.78545,0.78555,0.78545,0.78555,32300000.0
2008-05-05 17:58:00,0.78555,0.78555,0.78545,0.78545,25500000.0
2008-05-05 17:59:00,0.78545,0.78545,0.78545,0.78545,19700000.0
2008-05-05 18:00:00,0.78545,0.78545,0.78525,0.78525,77100000.0
2008-05-05 18:01:00,0.78525,0.78525,0.78515,0.78525,75100001.0
2008-05-05 18:02:00,0.78515,0.78525,0.78515,0.78525,25900000.0
2008-05-05 18:03:00,0.78515,0.78515,0.78515,0.78515,131700000.0
2008-05-05 18:04:00,0.78515,0.78515,0.78495,0.78495,164600000.0
2008-05-05 18:05:00,0.78495,0.78535,0.78495,0.78515,208600000.0
2008-05-05 18:06:00,0.78515,0.78515,0.78515,0.78515,58500000.0
2008-05-05 18:07:00,0.78515,0.78515,0.78515,0.78515,8300000.0
2008-05-05 18:08:00,0.78535,0.78535,0.78515,0.78515,71200000.0
2008-05-05 18:09:00,0.78515,0.78545,0.78515,0.78545,129400000.0
2008-05-05 18:10:00,0.78545,0.7855,0.78535,0.78535,243200000.0
2008-05-05 18:11:00,0.78535,0.7854,0.78525,0.78535,148800000.0
2008-05-05 18:12:00,0.78535,0.78545,0.78535,0.78545,138100000.0
2008-05-05 18:13:00,0.78535,0.78555,0.78525,0.78545,304000000.0
2008-05-05 18:14:00,0.78545,0.7855,0.78545,0.7855,210300000.0
2008-05-05 18:15:00,0.78545,0.78555,0.78545,0.7855,94400000.0
2008-05-05 18:16:00,0.7855,0.78555,0.78545,0.78545,135200000.0
2008-05-05 18:17:00,0.78545,0.78545,0.78535,0.78535,72100000.0
2008-05-05 18:18:00,0.78535,0.78545,0.78535,0.78535,211599997.0
2008-05-05 18:19:00,0.78535,0.78535,0.78535,0.78535,191200002.0
2008-05-05 18:20:00,0.78535,0.78535,0.78515,0.78515,206700001.0
2008-05-05 18:21:00,0.78515,0.7852,0.78515,0.7852,112500000.0
2008-05-05 18:22:00,0.78515,0.78525,0.78515,0.78525,73600000.0
2008-05-05 18:23:00,0.78496,0.78505,0.78467,0.78504,60300000.0
2008-05-05 18:24:00,0.78525,0.78535,0.78525,0.78525,18500000.0
2008-05-05 18:25:00,0.78525,0.78525,0.7852,0.78525,34000000.0
2008-05-05 18:26:00,0.78525,0.78525,0.78525,0.78525,7500000.0
2008-05-05 18:27:00,0.78525,0.78535,0.78525,0.78535,25900000.0
2008-05-05 18:28:00,0.78524,0.78529,0.78507,0.78521,47400000.0
2008-05-05 18:29:00,0.78535,0.78535,0.78535,0.78535,22400000.0
2008-05-05 18:30:00,0.78535,0.7854,0.78535,0.7854,66400000.0
2008-05-05 18:31:00,0.7854,0.7854,0.7852,0.7852,60900000.0
2008-05-05 18:32:00,0.7852,0.7852,0.78515,0.78515,35200000.0
2008-05-05 18:33:00,0.78515,0.7853,0.78515,0.7853,58399999.0
2008-05-05 18:34:00,0.7853,0.7853,0.7853,0.7853,2000000.0
2008-05-05 18:35:00,0.7853,0.7853,0.7853,0.7853,1000000.0
2008-05-05 18:36:00,0.78525,0.78525,0.78515,0.78515,85700000.0
2008-05-05 18:37:00,0.78515,0.78515,0.78515,0.78515,125699999.0
2008-05-05 18:38:00,0.78515,0.78515,0.78505,0.78505,291000002.0
2008-05-05 18:39:00,0.78505,0.78515,0.78505,0.78515,24000000.0
2008-05-05 18:40:00,0.78505,0.78505,0.78505,0.78505,35700000.0
2008-05-05 18:41:00,0.78505,0.7851,0.78505,0.78505,190000006.0
2008-05-05 18:42:00,0.78505,0.78515,0.78505,0.78505,176100000.0
2008-05-05 18:43:00,0.78505,0.78515,0.78505,0.78515,271799999.0
2008-05-05 18:44:00,0.78515,0.7852,0.78515,0.7852,4800000.0
2008-05-05 18:45:00,0.7852,0.7852,0.7852,0.7852,3200000.0
2008-05-05 18:46:00,0.7852,0.7852,0.78505,0.78505,56700000.0
2008-05-05 18:47:00,0.78505,0.78505,0.78505,0.78505,89400000.0
2008-05-05 18:48:00,0.78505,0.7853,0.78505,0.7852,139699998.0
2008-05-05 18:49:00,0.7852,0.7853,0.7852,0.7853,16000000.0
2008-05-05 18:50:00,0.7853,0.7853,0.7853,0.7853,3200000.0
2008-05-05 18:51:00,0.7853,0.7853,0.7853,0.7853,14400000.0
2008-05-05 18:52:00,0.7853,0.7853,0.78515,0.78515,60499999.0
2008-05-05 18:53:00,0.78515,0.78515,0.78515,0.78515,73700000.0
2008-05-05 18:54:00,0.78515,0.78515,0.78505,0.78505,373199999.0
2008-05-05 18:55:00,0.78505,0.78505,0.78505,0.78505,169700002.0
2008-05-05 18:56:00,0.78505,0.78505,0.78505,0.78505,55600000.0
2008-05-05 18:57:00,0.78505,0.78505,0.78475,0.78485,107400000.0
2008-05-05 18:58:00,0.78485,0.78495,0.78475,0.78475,115200000.0
2008-05-05 18:59:00,0.78475,0.78485,0.78475,0.78485,108700000.0
2008-05-05 19:00:00,0.78485,0.78485,0.78485,0.78485,28800000.0
2008-05-05 19:01:00,0.78485,0.78505,0.78485,0.78505,45700000.0
2008-05-05 19:02:00,0.78495,0.78495,0.78495,0.78495,40800000.0
2008-05-05 19:03:00,0.78505,0.78505,0.78495,0.78505,44800000.0
2008-05-05 19:04:00,0.78505,0.78505,0.78505,0.78505,28000000.0
2008-05-05 19:05:00,0.78505,0.78505,0.78505,0.78505,36000000.0
2008-05-05 19:06:00,0.78505,0.78505,0.78495,0.78505,55200000.0
2008-05-05 19:07:00,0.78495,0.78505,0.78495,0.78505,57600000.0
2008-05-05 19:08:00,0.78495,0.78505,0.78485,0.78505,94000000.0
2008-05-05 19:09:00,0.78495,0.78505,0.78495,0.78505,65900000.0
2008-05-05 19:10:00,0.78505,0.78505,0.78505,0.78505,69400000.0
2008-05-05 19:11:00,0.785,0.78505,0.785,0.78505,37700000.0
2008-05-05 19:12:00,0.78505,0.78525,0.78505,0.78515,84400000.0
2008-05-05 19:13:00,0.78515,0.78525,0.78515,0.78515,111000000.0
2008-05-05 19:14:00,0.78525,0.78535,0.78515,0.78535,164800000.0
2008-05-05 19:15:00,0.7853,0.7853,0.7849,0.785,197000000.0
2008-05-05 19:16:00,0.7849,0.78505,0.7847,0.7849,197600000.0
2008-05-05 19:17:00,0.78485,0.78485,0.78455,0.78465,153000000.0
2008-05-05 19:18:00,0.78465,0.78465,0.78455,0.78455,269500000.0
2008-05-05 19:19:00,0.78465,0.78495,0.78465,0.78495,151700000.0
2008-05-05 19:20:00,0.78505,0.78505,0.78455,0.78455,193500000.0
2008-05-05 19:21:00,0.78475,0.78505,0.78465,0.78475,368500000.0
2008-05-05 19:22:00,0.78475,0.78475,0.78455,0.78465,147700000.0
2008-05-05 19:23:00,0.78465,0.78475,0.78455,0.78475,145099999.0
2008-05-05 19:24:00,0.78465,0.78465,0.78465,0.78465,86800000.0
2008-05-05 19:25:00,0.78465,0.78465,0.78465,0.78465,25400000.0
2008-05-05 19:26:00,0.78465,0.78465,0.78465,0.78465,1600000.0
2008-05-05 19:27:00,0.78465,0.78465,0.78465,0.78465,83800000.0
2008-05-05 19:28:00,0.78465,0.7847,0.78465,0.7847,2200000.0
2008-05-05 19:29:00,0.78455,0.78455,0.78455,0.78455,86400000.0
2008-05-05 19:30:00,0.7846,0.7846,0.78455,0.78455,14900000.0
2008-05-05 19:31:00,0.78455,0.78455,0.78455,0.78455,7200000.0
2008-05-05 19:32:00,0.78455,0.78455,0.78455,0.78455,1600000.0
2008-05-05 19:33:00,0.78455,0.78455,0.78455,0.78455,60800000.0
2008-05-05 19:34:00,0.78455,0.78455,0.78455,0.78455,107900000.0
2008-05-05 19:35:00,0.78455,0.78465,0.78455,0.78465,74000000.0
2008-05-05 19:36:00,0.78455,0.7847,0.78435,0.78435,145999999.0
2008-05-05 19:37:00,0.78435,0.78435,0.78435,0.78435,22400000.0
2008-05-05 19:38:00,0.78435,0.78455,0.78435,0.78455,121099999.0
2008-05-05 19:39:00,0.78455,0.78455,0.78455,0.78455,104000000.0
2008-05-05 19:40:00,0.78455,0.78485,0.78455,0.78465,324000000.0
2008-05-05 19:41:00,0.78475,0.78485,0.78455,0.78455,136500000.0
2008-05-05 19:42:00,0.78465,0.78465,0.78465,0.78465,22000000.0
2008-05-05 19:43:00,0.78465,0.78465,0.78465,0.78465,28000000.0
2008-05-05 19:44:00,0.78475,0.78495,0.78475,0.78475,74900000.0
2008-05-05 19:45:00,0.78475,0.7848,0.78475,0.78475,43900000.0
2008-05-05 19:46:00,0.78475,0.78485,0.78475,0.78475,172999997.0
2008-05-05 19:47:00,0.78475,0.78485,0.78475,0.78485,18700000.0
2008-05-05 19:48:00,0.78485,0.7849,0.78485,0.78485,93599998.0
2008-05-05 19:49:00,0.78485,0.78485,0.78485,0.78485,47200000.0
2008-05-05 19:50:00,0.78485,0.7849,0.78475,0.78485,123999998.0
2008-05-05 19:51:00,0.78485,0.78485,0.78485,0.78485,40800000.0
2008-05-05 19:52:00,0.78485,0.78485,0.78485,0.78485,84299999.0
2008-05-05 19:53:00,0.78485,0.78485,0.78485,0.78485,66399998.0
2008-05-05 19:54:00,0.78485,0.78485,0.78475,0.78475,154799998.0
2008-05-05 19:55:00,0.78475,0.78475,0.78465,0.78465,49100000.0
2008-05-05 19:56:00,0.78465,0.78475,0.78465,0.78475,57100000.0
2008-05-05 19:57:00,0.78475,0.78475,0.78475,0.78475,39300000.0
2008-05-05 19:58:00,0.78475,0.78485,0.78475,0.78485,39200000.0
2008-05-05 19:59:00,0.78485,0.78525,0.78485,0.78495,106700000.0
2008-05-05 20:00:00,0.78495,0.78495,0.78495,0.78495,110200000.0
2008-05-05 20:01:00,0.785,0.78515,0.78495,0.78515,80700000.0
2008-05-05 20:02:00,0.78515,0.78555,0.78505,0.78545,162700000.0
2008-05-05 20:03:00,0.78545,0.78555,0.78545,0.78555,62100000.0
2008-05-05 20:04:00,0.78555,0.78555,0.78555,0.78555,5400000.0
2008-05-05 20:05:00,0.78555,0.78555,0.78545,0.78545,78100000.0
2008-05-05 20:06:00,0.78545,0.78545,0.78545,0.78545,74300000.0
2008-05-05 20:07:00,0.78545,0.78545,0.78525,0.78545,32200000.0
2008-05-05 20:08:00,0.78545,0.78545,0.78535,0.78535,7500000.0
2008-05-05 20:09:00,0.78535,0.78535,0.78535,0.78535,22400000.0
2008-05-05 20:10:00,0.78507,0.78552,0.78507,0.78512,6600000.0
2008-05-05 20:11:00,0.78545,0.78545,0.78535,0.78535,47300000.0
2008-05-05 20:12:00,0.7854,0.78555,0.7854,0.78555,150500000.0
2008-05-05 20:13:00,0.78555,0.78555,0.78555,0.78555,18200000.0
2008-05-05 20:14:00,0.7859,0.7859,0.7855,0.78575,93500000.0
2008-05-05 20:15:00,0.78575,0.78595,0.78575,0.78575,126700000.0
2008-05-05 20:16:00,0.78575,0.78575,0.78565,0.78575,79400000.0
2008-05-05 20:17:00,0.78575,0.78575,0.78565,0.78565,32800000.0
2008-05-05 20:18:00,0.78575,0.78575,0.78565,0.78565,45900000.0
2008-05-05 20:19:00,0.78565,0.78565,0.78565,0.78565,9600000.0
2008-05-05 20:20:00,0.78565,0.78575,0.78565,0.78565,43200000.0
2008-05-05 20:21:00,0.78565,0.78595,0.78545,0.78555,99200000.0
2008-05-05 20:22:00,0.78555,0.78555,0.78545,0.78545,91300000.0
2008-05-05 20:23:00,0.78545,0.78545,0.78545,0.78545,108900000.0
2008-05-05 20:24:00,0.78545,0.78555,0.78535,0.78535,25900000.0
2008-05-05 20:25:00,0.78509,0.78533,0.78509,0.78533,144300000.0
2008-05-05 20:26:00,0.78535,0.78535,0.78535,0.78535,800000.0
2008-05-05 20:27:00,0.78525,0.78525,0.78515,0.78515,60899999.0
2008-05-05 20:28:00,0.78515,0.78515,0.78515,0.78515,110099995.0
2008-05-05 20:29:00,0.78515,0.78515,0.78515,0.78515,96599998.0
2008-05-05 20:30:00,0.78515,0.78515,0.78515,0.78515,56800000.0
2008-05-05 20:31:00,0.78515,0.78545,0.78515,0.78545,40200000.0
2008-05-05 20:32:00,0.78545,0.78545,0.78545,0.78545,600000.0
2008-05-05 20:33:00,0.78505,0.78505,0.78455,0.78455,134000000.0
2008-05-05 20:34:00,0.78455,0.78485,0.78455,0.78475,154000000.0
2008-05-05 20:35:00,0.78475,0.78475,0.78465,0.78465,206799998.0
2008-05-05 20:36:00,0.78465,0.78475,0.78465,0.78475,137999996.0
2008-05-05 20:37:00,0.78475,0.78475,0.78465,0.78475,101399997.0
2008-05-05 20:38:00,0.78475,0.78475,0.78475,0.78475,16700000.0
2008-05-05 20:39:00,0.78462,0.78462,0.78451,0.78456,70600000.0
2008-05-05 20:40:00,0.78475,0.78485,0.78475,0.78475,120000000.0
2008-05-05 20:41:00,0.78475,0.78485,0.78475,0.78475,128000000.0
2008-05-05 20:42:00,0.78475,0.78475,0.78475,0.78475,46200000.0
2008-05-05 20:43:00,0.78475,0.78485,0.78475,0.78485,62600000.0
2008-05-05 20:44:00,0.78485,0.78485,0.78485,0.78485,61600000.0
2008-05-05 20:45:00,0.78485,0.78485,0.78475,0.78475,51500000.0
2008-05-05 20:46:00,0.78475,0.78475,0.78465,0.78475,42500000.0
2008-05-05 20:47:00,0.78475,0.78475,0.78475,0.78475,21700000.0
2008-05-05 20:48:00,0.78485,0.78485,0.78475,0.78475,100300000.0
2008-05-05 20:49:00,0.78475,0.78475,0.7843,0.78445,119000000.0
2008-05-05 20:50:00,0.78445,0.78495,0.78445,0.7849,200500000.0
2008-05-05 20:51:00,0.7849,0.7849,0.7849,0.7849,400000.0
2008-05-05 20:52:00,0.78495,0.78505,0.78495,0.78505,7200000.0
2008-05-05 20:53:00,0.78505,0.78505,0.78485,0.78495,17799999.0
2008-05-05 20:54:00,0.78485,0.78495,0.78485,0.78485,49399998.0
2008-05-05 20:55:00,0.78485,0.78485,0.78485,0.78485,132100000.0
2008-05-05 20:56:00,0.78505,0.78505,0.78505,0.78505,6400000.0
2008-05-05 20:57:00,0.78505,0.78505,0.78505,0.78505,3300000.0
2008-05-05 20:58:00,0.78505,0.78505,0.785,0.78505,7200000.0
2008-05-05 20:59:00,0.785,0.78505,0.7842,0.78435,263500000.0
2008-05-05 21:00:00,0.78445,0.78495,0.78435,0.78475,70900000.0
2008-05-05 21:01:00,0.78452,0.78461,0.78452,0.78457,23600000.0
2008-05-05 21:02:00,0.7848,0.7848,0.7848,0.7848,400000.0
2008-05-05 21:03:00,0.7848,0.78485,0.78475,0.7848,41200000.0
2008-05-05 21:04:00,0.7847,0.78476,0.78453,0.78466,66600000.0
2008-05-05 21:05:00,0.7848,0.7848,0.7848,0.7848,400000.0
2008-05-05 21:06:00,0.7848,0.7848,0.7848,0.7848,400000.0
2008-05-05 21:07:00,0.7848,0.7848,0.78475,0.78475,10700000.0
2008-05-05 21:08:00,0.78475,0.78475,0.78475,0.78475,16600000.0
2008-05-05 21:09:00,0.78475,0.7848,0.78475,0.7848,10300000.0
2008-05-05 21:10:00,0.7848,0.78485,0.78475,0.7848,49500000.0
2008-05-05 21:11:00,0.78457,0.78474,0.78438,0.78458,47500000.0
2008-05-05 21:12:00,0.78468,0.78494,0.78468,0.78494,82100000.0
2008-05-05 21:13:00,0.78482,0.78482,0.78445,0.78458,209200000.0
2008-05-05 21:14:00,0.78453,0.78474,0.78448,0.7845,205900000.0
2008-05-05 21:15:00,0.7848,0.7851,0.78465,0.78475,138400000.0
2008-05-05 21:16:00,0.78485,0.78505,0.78475,0.78475,120100000.0
2008-05-05 21:17:00,0.7848,0.78505,0.7848,0.78505,41500000.0
2008-05-05 21:18:00,0.78473,0.78487,0.78465,0.78465,50800000.0
2008-05-05 21:19:00,0.78458,0.78486,0.78448,0.78486,155100000.0
2008-05-05 21:20:00,0.78495,0.78505,0.78485,0.78505,49000000.0
2008-05-05 21:21:00,0.78515,0.78525,0.78515,0.78525,15700000.0
2008-05-05 21:22:00,0.78515,0.78515,0.78495,0.78505,53300000.0
2008-05-05 21:23:00,0.78471,0.78486,0.78447,0.78476,311800000.0
2008-05-05 21:24:00,0.78505,0.78545,0.78505,0.78545,158300000.0
2008-05-05 21:25:00,0.78565,0.78585,0.78565,0.78575,115500000.0
2008-05-05 21:26:00,0.78575,0.78585,0.78565,0.78575,119700000.0
2008-05-05 21:27:00,0.78575,0.78575,0.78545,0.7855,72100000.0
2008-05-05 21:28:00,0.78528,0.7856,0.785,0.78513,422440000.0
2008-05-05 21:29:00,0.78512,0.78548,0.78506,0.78509,243900000.0
2008-05-05 21:30:00,0.7855,0.7855,0.78545,0.78545,5100000.0
2008-05-05 21:31:00,0.7852,0.78534,0.78514,0.78526,8200000.0
2008-05-05 21:32:00,0.78545,0.78545,0.78545,0.78545,2700000.0
2008-05-05 21:33:00,0.7855,0.7855,0.78545,0.78545,7400000.0
2008-05-05 21:34:00,0.7855,0.78575,0.7855,0.78555,58400000.0
2008-05-05 21:35:00,0.78555,0.78555,0.78515,0.78515,17700000.0
2008-05-05 21:36:00,0.7854,0.7854,0.78535,0.78535,3200000.0
2008-05-05 21:37:00,0.78535,0.7854,0.78525,0.7854,14400000.0
2008-05-05 21:38:00,0.7854,0.7854,0.7852,0.78535,21600000.0
2008-05-05 21:39:00,0.78535,0.78535,0.78535,0.78535,14100000.0
2008-05-05 21:40:00,0.78506,0.78542,0.785,0.78525,40400000.0
2008-05-05 21:41:00,0.78535,0.78535,0.78525,0.78525,4000000.0
2008-05-05 21:42:00,0.78494,0.78522,0.78481,0.78498,57900000.0
2008-05-05 21:43:00,0.785,0.78511,0.78488,0.78504,50700000.0
2008-05-05 21:44:00,0.78525,0.78525,0.78495,0.78495,7900000.0
2008-05-05 21:45:00,0.78555,0.78555,0.78555,0.78555,19200000.0
2008-05-05 21:46:00,0.78555,0.78555,0.78515,0.78515,8300000.0
2008-05-05 21:47:00,0.78515,0.78515,0.78515,0.78515,1100000.0
2008-05-05 21:48:00,0.78518,0.78521,0.78512,0.78521,1000000.0
2008-05-05 21:49:00,0.78541,0.78541,0.78497,0.78497,2200000.0
2008-05-05 21:50:00,0.78515,0.78535,0.78515,0.78535,19500000.0
2008-05-05 21:51:00,0.78524,0.78532,0.78518,0.78526,18200000.0
2008-05-05 21:52:00,0.78531,0.78531,0.78514,0.78526,10200000.0
2008-05-05 21:53:00,0.78545,0.78545,0.78525,0.78525,12800000.0
2008-05-05 21:54:00,0.78525,0.78525,0.78505,0.78525,35100000.0
2008-05-05 21:55:00,0.78493,0.7851,0.78492,0.78497,15900000.0
2008-05-05 21:56:00,0.78497,0.78517,0.78497,0.7851,50400000.0
2008-05-05 21:57:00,0.785,0.78512,0.78476,0.78512,8800000.0
2008-05-05 21:58:00,0.78525,0.78525,0.78525,0.78525,4000000.0
2008-05-05 21:59:00,0.78535,0.78535,0.78525,0.78525,33300000.0
2008-05-05 22:00:00,0.78525,0.78525,0.78505,0.7851,37300000.0
2008-05-05 22:01:00,0.7851,0.78525,0.7849,0.785,18900000.0
2008-05-05 22:02:00,0.78495,0.78495,0.78495,0.78495,30300000.0
2008-05-05 22:03:00,0.78515,0.78515,0.78515,0.78515,800000.0
2008-05-05 22:04:00,0.78515,0.78515,0.7849,0.7849,7500000.0
2008-05-05 22:05:00,0.7849,0.78535,0.7849,0.78535,35300000.0
2008-05-05 22:06:00,0.78522,0.78523,0.78501,0.78515,158000000.0
2008-05-05 22:07:00,0.78535,0.78535,0.78535,0.78535,3200000.0
2008-05-05 22:08:00,0.78535,0.78535,0.78535,0.78535,4000000.0
2008-05-05 22:09:00,0.78535,0.78535,0.78495,0.78495,32300000.0
2008-05-05 22:10:00,0.78478,0.78524,0.78469,0.7849,37400000.0
2008-05-05 22:11:00,0.7849,0.78495,0.78479,0.78483,9800000.0
2008-05-05 22:12:00,0.78495,0.78495,0.78495,0.78495,3500000.0
2008-05-05 22:13:00,0.78495,0.78495,0.78465,0.78475,37700000.0
2008-05-05 22:14:00,0.78467,0.78467,0.78436,0.78458,31300000.0
2008-05-05 22:15:00,0.78475,0.7848,0.7847,0.7848,29300000.0
2008-05-05 22:16:00,0.78485,0.78485,0.78485,0.78485,180000.0
2008-05-05 22:17:00,0.78485,0.78485,0.78485,0.78485,90000.0
2008-05-05 22:18:00,0.78485,0.78485,0.78485,0.78485,540000.0
2008-05-05 22:19:00,0.78485,0.78485,0.78485,0.78485,5050000.0
2008-05-05 22:20:00,0.78485,0.78485,0.78485,0.78485,90000.0
2008-05-05 22:21:00,0.78485,0.78485,0.78425,0.78445,87030000.0
2008-05-05 22:22:00,0.78445,0.78445,0.78445,0.78445,44400000.0
2008-05-05 22:23:00,0.78445,0.78455,0.78445,0.78445,81700000.0
2008-05-05 22:24:00,0.78455,0.78455,0.78455,0.78455,36100000.0
2008-05-05 22:25:00,0.78455,0.7846,0.78455,0.7846,18400000.0
2008-05-05 22:26:00,0.7846,0.7846,0.7846,0.7846,9600000.0
2008-05-05 22:27:00,0.7846,0.7846,0.7845,0.7845,5600000.0
2008-05-05 22:28:00,0.7848,0.7849,0.7848,0.7848,126400000.0
2008-05-05 22:29:00,0.7848,0.7848,0.7845,0.7845,141600000.0
2008-05-05 22:30:00,0.7845,0.7845,0.7843,0.7844,73800000.0
2008-05-05 22:31:00,0.7844,0.7844,0.7844,0.7844,49100000.0
2008-05-05 22:32:00,0.7844,0.7844,0.7844,0.7844,54100000.0
2008-05-05 22:33:00,0.7845,0.7846,0.7845,0.7845,41600000.0
2008-05-05 22:34:00,0.7846,0.7847,0.7846,0.7847,111200000.0
2008-05-05 22:35:00,0.7847,0.7847,0.7846,0.7847,68600000.0
2008-05-05 22:36:00,0.7847,0.7847,0.7847,0.7847,24800000.0
2008-05-05 22:37:00,0.7847,0.7847,0.7846,0.7847,47200000.0
2008-05-05 22:38:00,0.7847,0.7847,0.7846,0.7847,59200000.0
2008-05-05 22:39:00,0.7847,0.7847,0.7847,0.7847,18400000.0
2008-05-05 22:40:00,0.7847,0.7847,0.7846,0.7847,48000000.0
2008-05-05 22:41:00,0.78415,0.78445,0.78415,0.78445,64100000.0
2008-05-05 22:42:00,0.7843,0.7844,0.78423,0.78433,40100000.0
2008-05-05 22:43:00,0.7847,0.7847,0.7847,0.7847,6400000.0
2008-05-05 22:44:00,0.7847,0.7849,0.7847,0.7849,49900000.0
2008-05-05 22:45:00,0.7849,0.7849,0.7847,0.7849,129600000.0
2008-05-05 22:46:00,0.7849,0.7849,0.7847,0.7847,53600000.0
2008-05-05 22:47:00,0.7848,0.7848,0.7848,0.7848,83200000.0
2008-05-05 22:48:00,0.7848,0.7852,0.7848,0.785,115200000.0
2008-05-05 22:49:00,0.78461,0.78474,0.78448,0.78448,52700000.0
2008-05-05 22:50:00,0.78465,0.78504,0.7846,0.78473,36800000.0
2008-05-05 22:51:00,0.785,0.7852,0.785,0.7852,27000000.0
2008-05-05 22:52:00,0.7851,0.7852,0.785,0.7851,58400000.0
2008-05-05 22:53:00,0.7851,0.7851,0.7851,0.7851,12000000.0
2008-05-05 22:54:00,0.7854,0.7855,0.78505,0.7851,26600000.0
2008-05-05 22:55:00,0.78505,0.78505,0.78505,0.78505,800000.0
2008-05-05 22:56:00,0.7851,0.7852,0.7851,0.7852,9500000.0
2008-05-05 22:57:00,0.7854,0.7854,0.7854,0.7854,12000000.0
2008-05-05 22:58:00,0.7854,0.7854,0.7854,0.7854,8800000.0
2008-05-05 22:59:00,0.7854,0.7854,0.7854,0.7854,4800000.0
2008-05-05 23:00:00,0.7854,0.7854,0.7854,0.7854,20000000.0
2008-05-05 23:01:00,0.7854,0.7854,0.7854,0.7854,12000000.0
2008-05-05 23:02:00,0.7854,0.7854,0.785,0.7852,44800000.0
2008-05-05 23:03:00,0.785,0.7852,0.785,0.7852,24000000.0
2008-05-05 23:04:00,0.7851,0.7853,0.785,0.785,57600000.0
2008-05-05 23:05:00,0.785,0.7852,0.785,0.7851,89100000.0
2008-05-05 23:06:00,0.78504,0.78528,0.7849,0.78509,135100000.0
2008-05-05 23:07:00,0.78505,0.7851,0.78497,0.78509,86700000.0
2008-05-05 23:08:00,0.7851,0.7851,0.7851,0.7851,24000000.0
2008-05-05 23:09:00,0.78528,0.78547,0.78528,0.78547,50400000.0
2008-05-05 23:10:00,0.78541,0.7858,0.78541,0.7858,36800000.0
2008-05-05 23:11:00,0.7857,0.7857,0.78521,0.78533,56000000.0
2008-05-05 23:12:00,0.7851,0.7853,0.7851,0.7853,9600000.0
2008-05-05 23:13:00,0.7853,0.7853,0.7851,0.7851,42800000.0
2008-05-05 23:14:00,0.7854,0.7855,0.7851,0.7853,95500000.0
2008-05-05 23:15:00,0.7852,0.7854,0.7851,0.7852,63200000.0
2008-05-05 23:16:00,0.7851,0.7851,0.7851,0.7851,35200000.0
2008-05-05 23:17:00,0.7851,0.7851,0.7844,0.7845,97100000.0
2008-05-05 23:18:00,0.7844,0.7851,0.7844,0.7846,103100000.0
2008-05-05 23:19:00,0.7846,0.7847,0.7845,0.7846,72100000.0
2008-05-05 23:20:00,0.7847,0.7847,0.7845,0.7846,62200000.0
2008-05-05 23:21:00,0.7847,0.7849,0.7846,0.7849,42700000.0
2008-05-05 23:22:00,0.7849,0.785,0.7848,0.785,96400000.0
2008-05-05 23:23:00,0.785,0.785,0.785,0.785,3200000.0
2008-05-05 23:24:00,0.785,0.785,0.7848,0.7848,12000000.0
2008-05-05 23:25:00,0.7848,0.7848,0.7845,0.7845,24300000.0
2008-05-05 23:26:00,0.7845,0.7847,0.7845,0.7847,8800000.0
2008-05-05 23:27:00,0.7846,0.7846,0.7845,0.7845,16800000.0
2008-05-05 23:28:00,0.7845,0.7845,0.7845,0.7845,9600000.0
2008-05-05 23:29:00,0.7845,0.7845,0.7841,0.7844,28300000.0
2008-05-05 23:30:00,0.7844,0.7844,0.7841,0.7842,57900000.0
2008-05-05 23:31:00,0.7842,0.7842,0.7841,0.7842,12000000.0
2008-05-05 23:32:00,0.7843,0.7845,0.7841,0.7843,18400000.0
2008-05-05 23:33:00,0.7843,0.7844,0.7843,0.7844,19200000.0
2008-05-05 23:34:00,0.7844,0.7844,0.7844,0.7844,4000000.0
2008-05-05 23:35:00,0.7844,0.7844,0.7841,0.7843,129600000.0
2008-05-05 23:36:00,0.7843,0.7844,0.7841,0.7841,62400000.0
2008-05-05 23:37:00,0.7841,0.7842,0.7841,0.7841,76000000.0
2008-05-05 23:38:00,0.7842,0.7842,0.7842,0.7842,7200000.0
2008-05-05 23:39:00,0.7842,0.7842,0.7842,0.7842,18400000.0
2008-05-05 23:40:00,0.7842,0.7842,0.7841,0.7841,23200000.0
2008-05-05 23:41:00,0.7842,0.7842,0.7842,0.7842,4000000.0
2008-05-05 23:42:00,0.7842,0.7842,0.7842,0.7842,44800000.0
2008-05-05 23:43:00,0.7842,0.7844,0.7842,0.7844,49600000.0
2008-05-05 23:44:00,0.7843,0.7844,0.7843,0.7844,34400000.0
2008-05-05 23:45:00,0.7844,0.7844,0.7843,0.7843,22400000.0
2008-05-05 23:46:00,0.7844,0.7844,0.7843,0.7844,56800000.0
2008-05-05 23:47:00,0.7845,0.7849,0.7845,0.7847,173600000.0
2008-05-05 23:48:00,0.7847,0.7847,0.7844,0.7844,31200000.0
2008-05-05 23:49:00,0.7844,0.7844,0.7843,0.7844,51200000.0
2008-05-05 23:50:00,0.7844,0.7846,0.7842,0.7846,166400000.0
2008-05-05 23:51:00,0.7846,0.7847,0.7846,0.7846,60000000.0
2008-05-05 23:52:00,0.7847,0.7847,0.7846,0.7847,64000000.0
2008-05-05 23:53:00,0.78439,0.78465,0.78437,0.78448,168200000.0
2008-05-05 23:54:00,0.78457,0.78466,0.78445,0.78454,63800000.0
2008-05-05 23:55:00,0.7847,0.7848,0.7846,0.7848,53600000.0
2008-05-05 23:56:00,0.7848,0.7848,0.7847,0.7847,76800000.0
2008-05-05 23:57:00,0.78446,0.78448,0.78428,0.78436,173600006.0
2008-05-05 23:58:00,0.7847,0.7847,0.7847,0.7847,4800000.0
2008-05-05 23:59:00,0.7847,0.7847,0.7847,0.7847,22400000.0
2008-05-06 00:00:00,0.7847,0.7847,0.7847,0.7847,12800000.0
2008-05-06 00:01:00,0.7847,0.7847,0.7846,0.7846,91200000.0
2008-05-06 00:02:00,0.7846,0.7847,0.7846,0.7847,30400000.0
2008-05-06 00:03:00,0.7847,0.7847,0.7846,0.7847,64000000.0
2008-05-06 00:04:00,0.7847,0.7847,0.7846,0.7846,130400000.0
2008-05-06 00:05:00,0.78468,0.78478,0.78428,0.78432,378399999.0
2008-05-06 00:06:00,0.7847,0.7847,0.7847,0.7847,34400000.0
2008-05-06 00:07:00,0.78455,0.78465,0.78429,0.78448,247199999.0
2008-05-06 00:08:00,0.7847,0.7847,0.7846,0.7846,60800000.0
2008-05-06 00:09:00,0.7846,0.7846,0.7845,0.7846,110400000.0
2008-05-06 00:10:00,0.7846,0.7846,0.7846,0.7846,31200000.0
2008-05-06 00:11:00,0.78438,0.78462,0.78433,0.78433,382399999.0
2008-05-06 00:12:00,0.78435,0.78443,0.78424,0.78424,141200000.0
2008-05-06 00:13:00,0.78418,0.78431,0.78416,0.78425,74400000.0
2008-05-06 00:14:00,0.78428,0.78433,0.78408,0.78433,123199999.0
2008-05-06 00:15:00,0.78428,0.78443,0.78419,0.78419,118800000.0
2008-05-06 00:16:00,0.7843,0.7843,0.7843,0.7843,800000.0
2008-05-06 00:17:00,0.7845,0.7845,0.7843,0.7843,25600000.0
2008-05-06 00:18:00,0.7843,0.7846,0.7843,0.7846,37100000.0
2008-05-06 00:19:00,0.7846,0.7846,0.7845,0.7845,18400000.0
2008-05-06 00:20:00,0.7845,0.7845,0.7845,0.7845,7200000.0
2008-05-06 00:21:00,0.7845,0.7845,0.7843,0.7844,78400000.0
2008-05-06 00:22:00,0.7845,0.7845,0.7845,0.7845,11200000.0
2008-05-06 00:23:00,0.7845,0.7845,0.7845,0.7845,7200000.0
2008-05-06 00:24:00,0.7845,0.7845,0.7845,0.7845,8000000.0
2008-05-06 00:25:00,0.7845,0.7846,0.7844,0.7844,113900000.0
2008-05-06 00:26:00,0.7844,0.7845,0.7844,0.7844,76800000.0
2008-05-06 00:27:00,0.78415,0.78445,0.78398,0.78417,311199999.0
2008-05-06 00:28:00,0.78422,0.78442,0.78413,0.78442,344699999.0
2008-05-06 00:29:00,0.7844,0.7844,0.7844,0.7844,8000000.0
2008-05-06 00:30:00,0.78403,0.78451,0.78403,0.78451,119199997.0
2008-05-06 00:31:00,0.78452,0.78452,0.78416,0.78418,86800000.0
2008-05-06 00:32:00,0.78413,0.78431,0.7841,0.78412,361999996.0
2008-05-06 00:33:00,0.7844,0.7845,0.7844,0.7845,43200000.0
2008-05-06 00:34:00,0.7845,0.7845,0.7845,0.7845,4800000.0
2008-05-06 00:35:00,0.7845,0.7845,0.7845,0.7845,42400000.0
2008-05-06 00:36:00,0.78424,0.78451,0.78417,0.78451,60600000.0
2008-05-06 00:37:00,0.78443,0.78445,0.78431,0.78445,65000000.0
2008-05-06 00:38:00,0.7845,0.7846,0.7845,0.7846,47200000.0
2008-05-06 00:39:00,0.7846,0.7846,0.7845,0.7845,13600000.0
2008-05-06 00:40:00,0.78439,0.78478,0.78432,0.78432,109600000.0
2008-05-06 00:41:00,0.78437,0.78437,0.78425,0.7843,100799998.0
2008-05-06 00:42:00,0.78423,0.78455,0.78407,0.78433,176800000.0
2008-05-06 00:43:00,0.7845,0.78455,0.78418,0.78436,123199997.0
2008-05-06 00:44:00,0.78425,0.7845,0.78425,0.7845,23600000.0
2008-05-06 00:45:00,0.7845,0.7845,0.7845,0.7845,15200000.0
2008-05-06 00:46:00,0.7845,0.7845,0.7845,0.7845,13600000.0
2008-05-06 00:47:00,0.7845,0.7845,0.7845,0.7845,20000000.0
2008-05-06 00:48:00,0.78416,0.78438,0.78415,0.78425,81900000.0
2008-05-06 00:49:00,0.7845,0.7845,0.7845,0.7845,6400000.0
2008-05-06 00:50:00,0.7845,0.7845,0.7845,0.7845,36000000.0
2008-05-06 00:51:00,0.7845,0.7846,0.7845,0.7846,45600000.0
2008-05-06 00:52:00,0.7846,0.7846,0.7846,0.7846,4000000.0
2008-05-06 00:53:00,0.7845,0.7845,0.7845,0.7845,9600000.0
2008-05-06 00:54:00,0.7845,0.7845,0.7843,0.7845,85600000.0
2008-05-06 00:55:00,0.7845,0.7846,0.7844,0.7844,84000000.0
2008-05-06 00:56:00,0.7844,0.7847,0.7844,0.7844,92800000.0
2008-05-06 00:57:00,0.7844,0.7844,0.7844,0.7844,16000000.0
2008-05-06 00:58:00,0.7844,0.7844,0.7844,0.7844,4000000.0
2008-05-06 00:59:00,0.7844,0.7844,0.7844,0.7844,12800000.0
2008-05-06 01:00:00,0.7844,0.7844,0.7844,0.7844,39200000.0
2008-05-06 01:01:00,0.7844,0.7845,0.7843,0.7845,287199999.0
2008-05-06 01:02:00,0.7845,0.7845,0.7845,0.7845,8800000.0
2008-05-06 01:03:00,0.7845,0.7845,0.7845,0.7845,7200000.0
2008-05-06 01:04:00,0.7845,0.7845,0.7845,0.7845,11200000.0
2008-05-06 01:05:00,0.78412,0.78438,0.78411,0.78419,223800000.0
2008-05-06 01:06:00,0.7845,0.7845,0.7845,0.7845,24000000.0
2008-05-06 01:07:00,0.7845,0.7847,0.7844,0.7847,244000000.0
2008-05-06 01:08:00,0.7847,0.7849,0.7847,0.7849,148800000.0
2008-05-06 01:09:00,0.7849,0.7849,0.7849,0.7849,34400000.0
2008-05-06 01:10:00,0.7849,0.785,0.7849,0.785,56000000.0
2008-05-06 01:11:00,0.785,0.785,0.7849,0.785,68000000.0
2008-05-06 01:12:00,0.785,0.785,0.7849,0.785,119199997.0
2008-05-06 01:13:00,0.785,0.785,0.7849,0.7849,28800000.0
2008-05-06 01:14:00,0.78481,0.78481,0.78452,0.78479,50400000.0
2008-05-06 01:15:00,0.7849,0.785,0.7849,0.785,77600000.0
2008-05-06 01:16:00,0.78476,0.78495,0.78464,0.7848,61200000.0
2008-05-06 01:17:00,0.78472,0.78495,0.78463,0.78471,97000000.0
2008-05-06 01:18:00,0.785,0.7852,0.785,0.7852,164699997.0
2008-05-06 01:19:00,0.7852,0.7854,0.7852,0.7854,210300001.0
2008-05-06 01:20:00,0.7855,0.7856,0.7855,0.7855,88800000.0
2008-05-06 01:21:00,0.78535,0.78551,0.78518,0.78535,266000000.0
2008-05-06 01:22:00,0.7855,0.7855,0.7855,0.7855,20000000.0
2008-05-06 01:23:00,0.78509,0.78533,0.78489,0.78506,153000000.0
2008-05-06 01:24:00,0.78513,0.78549,0.78511,0.78535,237300000.0
2008-05-06 01:25:00,0.7855,0.7855,0.7855,0.7855,37600000.0
2008-05-06 01:26:00,0.7855,0.78555,0.7855,0.7855,80800000.0
2008-05-06 01:27:00,0.7855,0.7855,0.7855,0.7855,8800000.0
2008-05-06 01:28:00,0.7855,0.7855,0.7854,0.7854,8800000.0
2008-05-06 01:29:00,0.7854,0.7854,0.7851,0.7851,73800000.0
2008-05-06 01:30:00,0.7851,0.7853,0.7851,0.7852,69000000.0
2008-05-06 01:31:00,0.7852,0.7852,0.7852,0.7852,16800000.0
2008-05-06 01:32:00,0.78509,0.78524,0.78486,0.78507,326300000.0
2008-05-06 01:33:00,0.7853,0.7855,0.7852,0.7853,270200000.0
2008-05-06 01:34:00,0.7854,0.7855,0.7853,0.7855,72800000.0
2008-05-06 01:35:00,0.7855,0.7855,0.7854,0.7854,15200000.0
2008-05-06 01:36:00,0.7854,0.7856,0.7854,0.7856,138400000.0
2008-05-06 01:37:00,0.7856,0.7856,0.7855,0.7855,80000000.0
2008-05-06 01:38:00,0.7855,0.7855,0.7855,0.7855,63200000.0
2008-05-06 01:39:00,0.7855,0.7855,0.7854,0.78545,41600000.0
2008-05-06 01:40:00,0.78545,0.7855,0.7854,0.7854,172800000.0
2008-05-06 01:41:00,0.7854,0.78555,0.7854,0.78545,95200000.0
2008-05-06 01:42:00,0.7855,0.7856,0.7855,0.7855,61600000.0
2008-05-06 01:43:00,0.7855,0.7855,0.7855,0.7855,8800000.0
2008-05-06 01:44:00,0.7855,0.7855,0.7855,0.7855,28800000.0
2008-05-06 01:45:00,0.78522,0.78538,0.78513,0.78518,1400000.0
2008-05-06 01:46:00,0.7855,0.78565,0.7855,0.78565,74400000.0
2008-05-06 01:47:00,0.78565,0.78565,0.78555,0.78555,27200000.0
2008-05-06 01:48:00,0.78524,0.78551,0.78521,0.78527,16300000.0
2008-05-06 01:49:00,0.7855,0.78565,0.7855,0.7855,82400000.0
2008-05-06 01:50:00,0.7855,0.78555,0.7851,0.78545,302200000.0
2008-05-06 01:51:00,0.78545,0.78555,0.7851,0.78555,348100000.0
2008-05-06 01:52:00,0.7855,0.7855,0.78545,0.7855,80800000.0
2008-05-06 01:53:00,0.7855,0.7855,0.78545,0.7855,36000000.0
2008-05-06 01:54:00,0.7855,0.7855,0.7851,0.7851,46000000.0
2008-05-06 01:55:00,0.7851,0.7851,0.785,0.7851,199999998.0
2008-05-06 01:56:00,0.7851,0.7853,0.7849,0.7851,263900000.0
2008-05-06 01:57:00,0.7851,0.7852,0.7851,0.7852,141600000.0
2008-05-06 01:58:00,0.7852,0.7853,0.7852,0.7853,132800000.0
2008-05-06 01:59:00,0.7853,0.7853,0.7853,0.7853,84000000.0
2008-05-06 02:00:00,0.7853,0.7854,0.7853,0.7854,101600000.0
2008-05-06 02:01:00,0.7854,0.7854,0.7854,0.7854,12800000.0
2008-05-06 02:02:00,0.7854,0.7854,0.7854,0.7854,6400000.0
2008-05-06 02:03:00,0.7854,0.7854,0.7854,0.7854,26200000.0
2008-05-06 02:04:00,0.7856,0.7857,0.7856,0.7857,13800000.0
2008-05-06 02:05:00,0.7857,0.7858,0.7857,0.7858,67700000.0
2008-05-06 02:06:00,0.7858,0.7858,0.78575,0.7858,5200000.0
2008-05-06 02:07:00,0.7858,0.7858,0.7857,0.7857,79700000.0
2008-05-06 02:08:00,0.7857,0.7857,0.7857,0.7857,14400000.0
2008-05-06 02:09:00,0.7857,0.7857,0.7853,0.7857,109100000.0
2008-05-06 02:10:00,0.7857,0.7858,0.7857,0.7858,10400000.0
2008-05-06 02:11:00,0.7858,0.7858,0.7858,0.7858,19200000.0
2008-05-06 02:12:00,0.7858,0.7858,0.7858,0.7858,4900000.0
2008-05-06 02:13:00,0.7858,0.7858,0.7858,0.7858,1300000.0
2008-05-06 02:14:00,0.7858,0.7858,0.7858,0.7858,1600000.0
2008-05-06 02:15:00,0.7858,0.78585,0.7856,0.78585,62800000.0
2008-05-06 02:16:00,0.7858,0.78585,0.7858,0.7858,24500000.0
2008-05-06 02:17:00,0.7858,0.7858,0.7858,0.7858,1200000.0
2008-05-06 02:18:00,0.7858,0.7863,0.7858,0.7861,261600000.0
2008-05-06 02:19:00,0.7861,0.7863,0.7861,0.7862,185700000.0
2008-05-06 02:20:00,0.7862,0.7872,0.7862,0.7866,382700000.0
2008-05-06 02:21:00,0.7866,0.7867,0.7865,0.7865,66000000.0
2008-05-06 02:22:00,0.7866,0.7869,0.7866,0.7867,268400000.0
2008-05-06 02:23:00,0.7867,0.7867,0.7865,0.7867,219100000.0
2008-05-06 02:24:00,0.7867,0.7867,0.7866,0.7866,45000000.0
2008-05-06 02:25:00,0.7866,0.7873,0.7866,0.7868,418000000.0
2008-05-06 02:26:00,0.7868,0.7869,0.7868,0.7869,69200000.0
2008-05-06 02:27:00,0.7869,0.787,0.7868,0.7869,313500000.0
2008-05-06 02:28:00,0.7869,0.7869,0.7866,0.7867,137400000.0
2008-05-06 02:29:00,0.7867,0.7869,0.7866,0.7866,58700000.0
2008-05-06 02:30:00,0.7866,0.7866,0.7863,0.7865,160200000.0
2008-05-06 02:31:00,0.7865,0.7865,0.786,0.7864,245000000.0
2008-05-06 02:32:00,0.7864,0.7864,0.7862,0.7862,17400000.0
2008-05-06 02:33:00,0.7862,0.7862,0.7855,0.7855,186600000.0
2008-05-06 02:34:00,0.7858,0.7859,0.7858,0.7858,149400000.0
2008-05-06 02:35:00,0.7857,0.7859,0.7855,0.7856,264800000.0
2008-05-06 02:36:00,0.7856,0.7856,0.7856,0.7856,186900000.0
2008-05-06 02:37:00,0.7857,0.7858,0.7857,0.7858,21000000.0
2008-05-06 02:38:00,0.7858,0.7858,0.7856,0.7858,231400000.0
2008-05-06 02:39:00,0.7858,0.7859,0.7856,0.7859,110000000.0
2008-05-06 02:40:00,0.7859,0.7859,0.7857,0.7859,153200000.0
2008-05-06 02:41:00,0.7859,0.7859,0.7859,0.7859,27000000.0
2008-05-06 02:42:00,0.786,0.786,0.786,0.786,38200000.0
2008-05-06 02:43:00,0.786,0.786,0.786,0.786,9800000.0
2008-05-06 02:44:00,0.786,0.786,0.786,0.786,202100000.0
2008-05-06 02:45:00,0.786,0.7862,0.786,0.7862,62700000.0
2008-05-06 02:46:00,0.7862,0.7862,0.7861,0.7861,27000000.0
2008-05-06 02:47:00,0.7861,0.7861,0.786,0.786,87600000.0
2008-05-06 02:48:00,0.78567,0.78599,0.78552,0.78564,143300001.0
2008-05-06 02:49:00,0.786,0.786,0.786,0.786,8400000.0
2008-05-06 02:50:00,0.78571,0.78619,0.78568,0.78593,57100000.0
2008-05-06 02:51:00,0.78592,0.78617,0.78572,0.78615,208800000.0
2008-05-06 02:52:00,0.786,0.786,0.7858,0.7859,88800000.0
2008-05-06 02:53:00,0.7859,0.7859,0.7859,0.7859,37600000.0
2008-05-06 02:54:00,0.7859,0.786,0.7859,0.786,245599999.0
2008-05-06 02:55:00,0.786,0.786,0.7859,0.7859,67800000.0
2008-05-06 02:56:00,0.7859,0.7859,0.7859,0.7859,50000000.0
2008-05-06 02:57:00,0.7859,0.786,0.7859,0.786,122200000.0
2008-05-06 02:58:00,0.786,0.786,0.7859,0.7859,118800000.0
2008-05-06 02:59:00,0.786,0.7861,0.786,0.7861,67600000.0
2008-05-06 03:00:00,0.7861,0.7861,0.7861,0.7861,42000000.0
2008-05-06 03:01:00,0.7861,0.7861,0.7861,0.7861,45800000.0
2008-05-06 03:02:00,0.7862,0.7862,0.7862,0.7862,292600000.0
2008-05-06 03:03:00,0.78596,0.786,0.78569,0.78569,58400000.0
2008-05-06 03:04:00,0.7861,0.7861,0.78552,0.78607,104000000.0
2008-05-06 03:05:00,0.7862,0.7862,0.7862,0.7862,176800000.0
2008-05-06 03:06:00,0.7862,0.7863,0.7862,0.7863,93200000.0
2008-05-06 03:07:00,0.7862,0.7862,0.7862,0.7862,14000000.0
2008-05-06 03:08:00,0.7862,0.7862,0.7861,0.7861,21400000.0
2008-05-06 03:09:00,0.7861,0.7861,0.786,0.786,40600000.0
2008-05-06 03:10:00,0.786,0.786,0.7858,0.7858,14200000.0
2008-05-06 03:11:00,0.7858,0.7858,0.7857,0.7857,69700000.0
2008-05-06 03:12:00,0.7857,0.7859,0.7857,0.7859,57600000.0
2008-05-06 03:13:00,0.7859,0.7859,0.7858,0.7859,72000000.0
2008-05-06 03:14:00,0.7859,0.786,0.7859,0.786,63200000.0
2008-05-06 03:15:00,0.786,0.786,0.7859,0.786,140000000.0
2008-05-06 03:16:00,0.786,0.786,0.786,0.786,44800000.0
2008-05-06 03:17:00,0.786,0.7862,0.786,0.7861,181599999.0
2008-05-06 03:18:00,0.7861,0.7862,0.7861,0.7862,135999998.0
2008-05-06 03:19:00,0.7862,0.7862,0.786,0.786,76000000.0
2008-05-06 03:20:00,0.786,0.7861,0.786,0.7861,109600000.0
2008-05-06 03:21:00,0.7861,0.7861,0.7861,0.7861,21600000.0
2008-05-06 03:22:00,0.786,0.786,0.786,0.786,48800000.0
2008-05-06 03:23:00,0.786,0.786,0.786,0.786,23200000.0
2008-05-06 03:24:00,0.786,0.786,0.7858,0.7858,54400000.0
2008-05-06 03:25:00,0.7859,0.786,0.7858,0.7858,49400000.0
2008-05-06 03:26:00,0.7858,0.7858,0.7858,0.7858,19000000.0
2008-05-06 03:27:00,0.7857,0.7858,0.7855,0.7857,319999995.0
2008-05-06 03:28:00,0.7857,0.7859,0.7857,0.7858,64600000.0
2008-05-06 03:29:00,0.7858,0.7859,0.7858,0.7858,131600000.0
2008-05-06 03:30:00,0.7858,0.786,0.7858,0.786,36800000.0
2008-05-06 03:31:00,0.786,0.786,0.7857,0.7857,350300000.0
2008-05-06 03:32:00,0.7857,0.7859,0.7857,0.7857,298399999.0
2008-05-06 03:33:00,0.7857,0.7858,0.7857,0.7858,149600001.0
2008-05-06 03:34:00,0.7858,0.7858,0.7857,0.7857,97499999.0
2008-05-06 03:35:00,0.7857,0.7857,0.7857,0.7857,111100001.0
2008-05-06 03:36:00,0.7857,0.7857,0.7857,0.7857,95100001.0
2008-05-06 03:37:00,0.7857,0.7857,0.7857,0.7857,127800002.0
2008-05-06 03:38:00,0.7857,0.7857,0.7857,0.7857,78400000.0
2008-05-06 03:39:00,0.7857,0.7857,0.7857,0.7857,62400000.0
2008-05-06 03:40:00,0.7857,0.7857,0.7857,0.7857,82400000.0
2008-05-06 03:41:00,0.7857,0.7857,0.7857,0.7857,74400000.0
2008-05-06 03:42:00,0.7857,0.786,0.7857,0.786,231769998.0
2008-05-06 03:43:00,0.78603,0.78606,0.78581,0.78603,131800000.0
2008-05-06 03:44:00,0.7861,0.7862,0.7861,0.7862,140800000.0
2008-05-06 03:45:00,0.7862,0.7863,0.7861,0.7862,224400000.0
2008-05-06 03:46:00,0.7862,0.7862,0.7862,0.7862,31200000.0
2008-05-06 03:47:00,0.7862,0.7865,0.7862,0.7864,125599998.0
2008-05-06 03:48:00,0.7864,0.7865,0.7863,0.7865,235200000.0
2008-05-06 03:49:00,0.7865,0.7865,0.7863,0.7864,152800000.0
2008-05-06 03:50:00,0.7864,0.7866,0.7864,0.7864,292000000.0
2008-05-06 03:51:00,0.7865,0.7865,0.7863,0.7863,302399997.0
2008-05-06 03:52:00,0.7863,0.7865,0.7863,0.7865,273599999.0
2008-05-06 03:53:00,0.7864,0.7865,0.7864,0.7865,87200000.0
2008-05-06 03:54:00,0.7865,0.7872,0.7865,0.7872,315200001.0
2008-05-06 03:55:00,0.7872,0.7874,0.787,0.7871,320600000.0
2008-05-06 03:56:00,0.7871,0.7872,0.7867,0.7869,217820000.0
2008-05-06 03:57:00,0.7869,0.787,0.7869,0.7869,158400000.0
2008-05-06 03:58:00,0.78672,0.78679,0.78645,0.78658,34200000.0
2008-05-06 03:59:00,0.78675,0.7871,0.78675,0.7871,9300000.0
2008-05-06 04:00:00,0.7871,0.78715,0.7871,0.78715,21300000.0
2008-05-06 04:01:00,0.7871,0.7871,0.7871,0.7871,64700000.0
2008-05-06 04:02:00,0.7871,0.78715,0.7871,0.7871,141000003.0
2008-05-06 04:03:00,0.7871,0.7871,0.7871,0.7871,15600000.0
2008-05-06 04:04:00,0.7871,0.7871,0.7871,0.7871,2000000.0
2008-05-06 04:05:00,0.7871,0.7871,0.7871,0.7871,7000000.0
2008-05-06 04:06:00,0.7871,0.7871,0.7871,0.7871,215400000.0
2008-05-06 04:07:00,0.7871,0.7871,0.7871,0.7871,36000000.0
2008-05-06 04:08:00,0.7871,0.7871,0.7871,0.7871,8000000.0
2008-05-06 04:09:00,0.7871,0.7872,0.7868,0.7869,64600000.0
2008-05-06 04:10:00,0.7869,0.7871,0.7868,0.787,27700000.0
2008-05-06 04:11:00,0.7868,0.787,0.7868,0.7868,27500000.0
2008-05-06 04:12:00,0.7868,0.7869,0.7868,0.7869,37700001.0
2008-05-06 04:13:00,0.7869,0.787,0.7868,0.7868,64600000.0
2008-05-06 04:14:00,0.7867,0.7868,0.7867,0.7867,70900000.0
2008-05-06 04:15:00,0.7868,0.7868,0.7868,0.7868,32800000.0
2008-05-06 04:16:00,0.7868,0.7868,0.7868,0.7868,45500000.0
2008-05-06 04:17:00,0.7868,0.7868,0.7868,0.7868,20600000.0
2008-05-06 04:18:00,0.7868,0.7868,0.7868,0.7868,9600000.0
2008-05-06 04:19:00,0.7868,0.7868,0.7865,0.7866,117600000.0
2008-05-06 04:20:00,0.7866,0.7867,0.7866,0.7867,17600000.0
2008-05-06 04:21:00,0.7867,0.7867,0.7865,0.7865,46300000.0
2008-05-06 04:22:00,0.7865,0.7866,0.7865,0.7865,42400000.0
2008-05-06 04:23:00,0.7865,0.7868,0.7865,0.7868,165600000.0
2008-05-06 04:24:00,0.7868,0.787,0.7868,0.787,140800000.0
2008-05-06 04:25:00,0.7871,0.7871,0.7867,0.7871,193400000.0
2008-05-06 04:26:00,0.7871,0.7872,0.787,0.787,149300000.0
2008-05-06 04:27:00,0.787,0.787,0.787,0.787,6500000.0
2008-05-06 04:28:00,0.787,0.787,0.787,0.787,500000.0
2008-05-06 04:29:00,0.787,0.787,0.787,0.787,1000000.0
2008-05-06 04:30:00,0.787,0.787,0.7869,0.7869,11500000.0
2008-05-06 04:31:00,0.7869,0.7872,0.7869,0.7872,13500000.0
2008-05-06 04:32:00,0.7869,0.7869,0.7868,0.7868,66400000.0
2008-05-06 04:33:00,0.7868,0.7869,0.7868,0.7869,148500000.0
2008-05-06 04:34:00,0.7869,0.7869,0.7868,0.7868,45000000.0
2008-05-06 04:35:00,0.7869,0.787,0.7869,0.7869,59200000.0
2008-05-06 04:36:00,0.787,0.7871,0.7869,0.7869,206399999.0
2008-05-06 04:37:00,0.7869,0.787,0.7869,0.7869,94400000.0
2008-05-06 04:38:00,0.7869,0.787,0.7869,0.7869,56800000.0
2008-05-06 04:39:00,0.7869,0.7869,0.7869,0.7869,54400000.0
2008-05-06 04:40:00,0.7869,0.7871,0.7868,0.7871,233600000.0
2008-05-06 04:41:00,0.7871,0.7872,0.7871,0.7872,190400000.0
2008-05-06 04:42:00,0.7872,0.7872,0.7872,0.7872,112700000.0
2008-05-06 04:43:00,0.7872,0.7873,0.7872,0.7873,57600000.0
2008-05-06 04:44:00,0.7873,0.7873,0.7873,0.7873,17400000.0
2008-05-06 04:45:00,0.7873,0.7874,0.7873,0.7873,39500000.0
2008-05-06 04:46:00,0.7873,0.7873,0.7873,0.7873,35000000.0
2008-05-06 04:47:00,0.78698,0.787,0.78669,0.78669,54400000.0
2008-05-06 04:48:00,0.7874,0.7874,0.7874,0.7874,13600000.0
2008-05-06 04:49:00,0.7874,0.7875,0.7874,0.7875,41600000.0
2008-05-06 04:50:00,0.7875,0.7875,0.7874,0.7875,38400000.0
2008-05-06 04:51:00,0.7875,0.7875,0.7874,0.7874,25500000.0
2008-05-06 04:52:00,0.7874,0.7875,0.7874,0.7875,115900000.0
2008-05-06 04:53:00,0.7876,0.7878,0.7875,0.7875,132200000.0
2008-05-06 04:54:00,0.7875,0.7875,0.7873,0.7873,118400000.0
2008-05-06 04:55:00,0.7873,0.7873,0.7873,0.7873,19500000.0
2008-05-06 04:56:00,0.7873,0.7876,0.7873,0.7874,149600000.0
2008-05-06 04:57:00,0.7874,0.7875,0.7874,0.7874,87200000.0
2008-05-06 04:58:00,0.7874,0.7874,0.787,0.7873,89200000.0
2008-05-06 04:59:00,0.7873,0.7873,0.7872,0.7872,8000000.0
2008-05-06 05:00:00,0.7872,0.7873,0.7872,0.7873,27200000.0
2008-05-06 05:01:00,0.7873,0.7873,0.7873,0.7873,24000000.0
2008-05-06 05:02:00,0.7873,0.7873,0.7868,0.7868,74000000.0
2008-05-06 05:03:00,0.7868,0.7869,0.7868,0.7869,66200000.0
2008-05-06 05:04:00,0.7869,0.78695,0.78685,0.78695,43200000.0
2008-05-06 05:05:00,0.78695,0.78715,0.78685,0.78695,295000000.0
2008-05-06 05:06:00,0.78705,0.78715,0.78695,0.78715,165600000.0
2008-05-06 05:07:00,0.78715,0.78735,0.78705,0.78705,151700000.0
2008-05-06 05:08:00,0.78705,0.78705,0.78705,0.78705,1500000.0
2008-05-06 05:09:00,0.78705,0.78705,0.78705,0.78705,1000000.0
2008-05-06 05:10:00,0.78695,0.78695,0.78695,0.78695,23400000.0
2008-05-06 05:11:00,0.78695,0.78715,0.78685,0.78685,26000000.0
2008-05-06 05:12:00,0.78671,0.78684,0.78652,0.7867,96000000.0
2008-05-06 05:13:00,0.78685,0.78685,0.78685,0.78685,4000000.0
2008-05-06 05:14:00,0.78643,0.78666,0.78633,0.78633,216000000.0
2008-05-06 05:15:00,0.78685,0.78685,0.78685,0.78685,4000000.0
2008-05-06 05:16:00,0.78657,0.78661,0.78649,0.78656,14900000.0
2008-05-06 05:17:00,0.78675,0.78675,0.78675,0.78675,30200000.0
2008-05-06 05:18:00,0.78675,0.78685,0.78675,0.78685,48900000.0
2008-05-06 05:19:00,0.78685,0.78685,0.78675,0.78685,54600000.0
2008-05-06 05:20:00,0.7869,0.78705,0.7869,0.7869,1600000.0
2008-05-06 05:21:00,0.78645,0.78655,0.78645,0.78655,20800000.0
2008-05-06 05:22:00,0.7869,0.7869,0.7868,0.7868,400000.0
2008-05-06 05:23:00,0.78666,0.78666,0.78643,0.78643,72000000.0
2008-05-06 05:24:00,0.7869,0.7869,0.7868,0.7868,1000000.0
2008-05-06 05:25:00,0.78629,0.78671,0.78629,0.78663,87500000.0
2008-05-06 05:26:00,0.78642,0.78662,0.78634,0.78644,34400000.0
2008-05-06 05:27:00,0.78643,0.78655,0.78636,0.7864,44000000.0
2008-05-06 05:28:00,0.78638,0.78652,0.7861,0.78634,103200000.0
2008-05-06 05:29:00,0.78675,0.78675,0.78675,0.78675,10400000.0
2008-05-06 05:30:00,0.78675,0.7869,0.78675,0.7869,20600000.0
2008-05-06 05:31:00,0.7869,0.7869,0.7869,0.7869,2000000.0
2008-05-06 05:32:00,0.7869,0.7869,0.7868,0.7868,13400000.0
2008-05-06 05:33:00,0.7868,0.7868,0.7867,0.7867,800000.0
2008-05-06 05:34:00,0.7867,0.7867,0.7867,0.7867,200000.0
2008-05-06 05:35:00,0.7867,0.7867,0.7867,0.7867,200000.0
2008-05-06 05:36:00,0.7867,0.7867,0.7867,0.7867,400000.0
2008-05-06 05:37:00,0.7867,0.7867,0.7867,0.7867,400000.0
2008-05-06 05:38:00,0.7867,0.7867,0.78655,0.78655,10800000.0
2008-05-06 05:39:00,0.78655,0.7866,0.78655,0.7866,52400000.0
2008-05-06 05:40:00,0.78627,0.78659,0.78618,0.78642,52100000.0
2008-05-06 05:41:00,0.7867,0.7867,0.7867,0.7867,400000.0
2008-05-06 05:42:00,0.78632,0.78661,0.78618,0.78641,98200000.0
2008-05-06 05:43:00,0.78645,0.78645,0.7862,0.78635,43600000.0
2008-05-06 05:44:00,0.78637,0.78638,0.78615,0.78615,24000000.0
2008-05-06 05:45:00,0.78675,0.78685,0.7867,0.78685,1400000.0
2008-05-06 05:46:00,0.7867,0.78695,0.78665,0.78665,6600000.0
2008-05-06 05:47:00,0.78665,0.78665,0.7866,0.7866,41800000.0
2008-05-06 05:48:00,0.78638,0.78645,0.78617,0.78629,61600000.0
2008-05-06 05:49:00,0.7866,0.7867,0.7866,0.7867,30200000.0
2008-05-06 05:50:00,0.7867,0.7867,0.7867,0.7867,400000.0
2008-05-06 05:51:00,0.7864,0.7866,0.78619,0.78639,74600000.0
2008-05-06 05:52:00,0.7867,0.7867,0.7866,0.7866,46000000.0
2008-05-06 05:53:00,0.78602,0.78639,0.78602,0.7862,53900000.0
2008-05-06 05:54:00,0.78629,0.78643,0.78608,0.78623,45800000.0
2008-05-06 05:55:00,0.7866,0.7866,0.7865,0.7866,5800000.0
2008-05-06 05:56:00,0.7866,0.7866,0.7866,0.7866,400000.0
2008-05-06 05:57:00,0.7866,0.7866,0.7866,0.7866,400000.0
2008-05-06 05:58:00,0.78625,0.78629,0.78598,0.78617,102400000.0
2008-05-06 05:59:00,0.7866,0.7866,0.7866,0.7866,400000.0
2008-05-06 06:00:00,0.78655,0.78675,0.78655,0.78675,26800000.0
2008-05-06 06:01:00,0.78655,0.78685,0.78655,0.78675,25200000.0
2008-05-06 06:02:00,0.78675,0.78675,0.78675,0.78675,600000.0
2008-05-06 06:03:00,0.78675,0.78675,0.7865,0.7866,19400000.0
2008-05-06 06:04:00,0.7866,0.7866,0.7866,0.7866,600000.0
2008-05-06 06:05:00,0.7866,0.7866,0.7865,0.7866,13200000.0
2008-05-06 06:06:00,0.78635,0.78644,0.78626,0.78626,142300000.0
2008-05-06 06:07:00,0.78655,0.7866,0.7865,0.7866,20000000.0
2008-05-06 06:08:00,0.7866,0.7866,0.7866,0.7866,600000.0
2008-05-06 06:09:00,0.7866,0.7866,0.7866,0.7866,400000.0
2008-05-06 06:10:00,0.7866,0.78685,0.7866,0.78685,1600000.0
2008-05-06 06:11:00,0.7866,0.7866,0.7866,0.7866,800000.0
2008-05-06 06:12:00,0.78655,0.7868,0.78655,0.7866,70200000.0
2008-05-06 06:13:00,0.7866,0.7866,0.7865,0.7865,9600000.0
2008-05-06 06:14:00,0.78655,0.78655,0.78655,0.78655,5600000.0
2008-05-06 06:15:00,0.78655,0.78655,0.7865,0.78655,4000000.0
2008-05-06 06:16:00,0.78655,0.78655,0.7865,0.7865,1400000.0
2008-05-06 06:17:00,0.7865,0.7865,0.7865,0.7865,400000.0
2008-05-06 06:18:00,0.78645,0.7866,0.78645,0.7866,17800000.0
2008-05-06 06:19:00,0.7866,0.7866,0.7865,0.7865,4400000.0
2008-05-06 06:20:00,0.7865,0.7865,0.7865,0.7865,600000.0
2008-05-06 06:21:00,0.78636,0.78645,0.78611,0.78617,111200000.0
2008-05-06 06:22:00,0.7866,0.7866,0.7866,0.7866,6400000.0
2008-05-06 06:23:00,0.7866,0.7866,0.7866,0.7866,1600000.0
2008-05-06 06:24:00,0.7865,0.7866,0.7865,0.7866,18600000.0
2008-05-06 06:25:00,0.7866,0.78665,0.7866,0.7866,16000000.0
2008-05-06 06:26:00,0.7866,0.7866,0.7865,0.7866,22000000.0
2008-05-06 06:27:00,0.7867,0.7868,0.7866,0.7866,31000000.0
2008-05-06 06:28:00,0.7866,0.7866,0.78655,0.78655,8200000.0
2008-05-06 06:29:00,0.78655,0.78655,0.7865,0.7865,7400000.0
2008-05-06 06:30:00,0.7865,0.7865,0.78595,0.78595,210310000.0
2008-05-06 06:31:00,0.78595,0.78595,0.78515,0.78525,450700000.0
2008-05-06 06:32:00,0.78525,0.78585,0.78525,0.78525,268100000.0
2008-05-06 06:33:00,0.78525,0.7854,0.78505,0.7854,127600000.0
2008-05-06 06:34:00,0.78545,0.7856,0.7854,0.7856,88800000.0
2008-05-06 06:35:00,0.7856,0.7864,0.7855,0.78635,51800000.0
2008-05-06 06:36:00,0.78635,0.78645,0.78575,0.78615,257600000.0
2008-05-06 06:37:00,0.78615,0.7864,0.78615,0.7864,41000000.0
2008-05-06 06:38:00,0.78635,0.78635,0.7858,0.7858,57800000.0
2008-05-06 06:39:00,0.7858,0.7858,0.78535,0.7857,71100000.0
2008-05-06 06:40:00,0.7857,0.7857,0.78515,0.78525,136300000.0
2008-05-06 06:41:00,0.78525,0.7853,0.78515,0.7852,88100000.0
2008-05-06 06:42:00,0.7853,0.7853,0.785,0.7851,18000000.0
2008-05-06 06:43:00,0.7851,0.78525,0.7851,0.78525,5400000.0
2008-05-06 06:44:00,0.78525,0.7856,0.78525,0.7856,40700000.0
2008-05-06 06:45:00,0.7856,0.7856,0.78535,0.7854,181500000.0
2008-05-06 06:46:00,0.7854,0.7857,0.78535,0.7855,190000000.0
2008-05-06 06:47:00,0.7855,0.7855,0.7854,0.7854,5400000.0
2008-05-06 06:48:00,0.78532,0.78532,0.78508,0.78517,25800000.0
2008-05-06 06:49:00,0.7855,0.7855,0.7855,0.7855,1200000.0
2008-05-06 06:50:00,0.78511,0.78554,0.78505,0.78514,60900000.0
2008-05-06 06:51:00,0.78533,0.78533,0.78511,0.78511,46200000.0
2008-05-06 06:52:00,0.78506,0.78517,0.78501,0.78505,68800000.0
2008-05-06 06:53:00,0.7855,0.7855,0.7855,0.7855,1400000.0
2008-05-06 06:54:00,0.7855,0.7855,0.7854,0.7854,1800000.0
2008-05-06 06:55:00,0.78535,0.78535,0.7851,0.7853,45100000.0
2008-05-06 06:56:00,0.7852,0.7852,0.7851,0.7852,18800000.0
2008-05-06 06:57:00,0.78515,0.78515,0.7849,0.7849,61100000.0
2008-05-06 06:58:00,0.78495,0.7851,0.78495,0.7851,14000000.0
2008-05-06 06:59:00,0.7851,0.7851,0.78465,0.7848,137200000.0
2008-05-06 07:00:00,0.7848,0.7849,0.7848,0.7849,9400000.0
2008-05-06 07:01:00,0.78485,0.785,0.7848,0.785,28600000.0
2008-05-06 07:02:00,0.785,0.7852,0.785,0.78515,77600000.0
2008-05-06 07:03:00,0.78515,0.7854,0.78515,0.7854,24600000.0
2008-05-06 07:04:00,0.7854,0.7857,0.7853,0.7853,64200000.0
2008-05-06 07:05:00,0.7853,0.7854,0.785,0.785,27800000.0
2008-05-06 07:06:00,0.785,0.7851,0.785,0.7851,2900000.0
2008-05-06 07:07:00,0.7851,0.7855,0.7851,0.7855,29800000.0
2008-05-06 07:08:00,0.7855,0.7855,0.7851,0.7854,24600000.0
2008-05-06 07:09:00,0.7854,0.7854,0.7854,0.7854,400000.0
2008-05-06 07:10:00,0.7854,0.7854,0.7854,0.7854,1000000.0
2008-05-06 07:11:00,0.78508,0.78523,0.78508,0.78517,47900000.0
2008-05-06 07:12:00,0.78545,0.7855,0.78545,0.7855,17000000.0
2008-05-06 07:13:00,0.78509,0.78537,0.785,0.78516,31600000.0
2008-05-06 07:14:00,0.78516,0.78522,0.7849,0.78519,35900000.0
2008-05-06 07:15:00,0.78555,0.78555,0.7855,0.7855,700000.0
2008-05-06 07:16:00,0.78555,0.78565,0.78555,0.78565,49600000.0
2008-05-06 07:17:00,0.7856,0.78565,0.7856,0.78565,29000000.0
2008-05-06 07:18:00,0.78565,0.78567,0.78528,0.78543,6800000.0
2008-05-06 07:19:00,0.7856,0.7856,0.7856,0.7856,200000.0
2008-05-06 07:20:00,0.78565,0.7858,0.78565,0.7858,70400000.0
2008-05-06 07:21:00,0.7858,0.7858,0.7858,0.7858,1600000.0
2008-05-06 07:22:00,0.78585,0.7859,0.78585,0.7859,41400000.0
2008-05-06 07:23:00,0.7859,0.7864,0.7859,0.7864,123400000.0
2008-05-06 07:24:00,0.7864,0.7864,0.78635,0.78635,1800000.0
2008-05-06 07:25:00,0.7864,0.7866,0.7864,0.7866,9200000.0
2008-05-06 07:26:00,0.7866,0.7866,0.7859,0.7862,87000000.0
2008-05-06 07:27:00,0.7862,0.7862,0.7862,0.7862,800000.0
2008-05-06 07:28:00,0.7862,0.7862,0.786,0.786,10600000.0
2008-05-06 07:29:00,0.786,0.786,0.7858,0.786,33000000.0
2008-05-06 07:30:00,0.78595,0.7861,0.7859,0.7859,16000000.0
2008-05-06 07:31:00,0.78595,0.786,0.78595,0.786,4200000.0
2008-05-06 07:32:00,0.78549,0.78569,0.78549,0.7856,40300000.0
2008-05-06 07:33:00,0.7859,0.7859,0.7859,0.7859,200000.0
2008-05-06 07:34:00,0.78566,0.78578,0.78542,0.78573,21300000.0
2008-05-06 07:35:00,0.78573,0.78573,0.78556,0.78558,15100000.0
2008-05-06 07:36:00,0.786,0.786,0.786,0.786,200000.0
2008-05-06 07:37:00,0.78556,0.78569,0.78532,0.78565,169400000.0
2008-05-06 07:38:00,0.78567,0.7857,0.7854,0.78543,310300005.0
2008-05-06 07:39:00,0.78566,0.78579,0.78549,0.78579,84900002.0
2008-05-06 07:40:00,0.78579,0.78605,0.78547,0.78547,71500000.0
2008-05-06 07:41:00,0.78595,0.78595,0.78585,0.78585,68700000.0
2008-05-06 07:42:00,0.78585,0.78595,0.78585,0.7859,160600000.0
2008-05-06 07:43:00,0.7859,0.78595,0.7859,0.7859,26400000.0
2008-05-06 07:44:00,0.78585,0.78585,0.78585,0.78585,43800000.0
2008-05-06 07:45:00,0.78585,0.78615,0.78585,0.786,138000000.0
2008-05-06 07:46:00,0.78605,0.7861,0.786,0.786,6400000.0
2008-05-06 07:47:00,0.786,0.786,0.7859,0.786,800000.0
2008-05-06 07:48:00,0.7859,0.7859,0.7858,0.7858,7200000.0
2008-05-06 07:49:00,0.7858,0.7858,0.7856,0.7856,10400000.0
2008-05-06 07:50:00,0.7853,0.78551,0.78494,0.78545,23400000.0
2008-05-06 07:51:00,0.78559,0.78576,0.78511,0.78533,66000000.0
2008-05-06 07:52:00,0.78565,0.7857,0.7856,0.7856,20200000.0
2008-05-06 07:53:00,0.7856,0.7857,0.7853,0.7853,53200000.0
2008-05-06 07:54:00,0.7853,0.7854,0.78525,0.7854,107200000.0
2008-05-06 07:55:00,0.78535,0.7854,0.7853,0.7854,23800000.0
2008-05-06 07:56:00,0.78545,0.7857,0.78545,0.7855,34000000.0
2008-05-06 07:57:00,0.7855,0.7855,0.7853,0.7853,19800000.0
2008-05-06 07:58:00,0.7853,0.7853,0.7853,0.7853,1200000.0
2008-05-06 07:59:00,0.7853,0.7855,0.78525,0.7855,128000000.0
2008-05-06 08:00:00,0.7855,0.7857,0.78525,0.7855,172400000.0
2008-05-06 08:01:00,0.7855,0.7858,0.7855,0.78555,59600000.0
2008-05-06 08:02:00,0.78555,0.7857,0.78555,0.7856,40000000.0
2008-05-06 08:03:00,0.7856,0.7857,0.7855,0.7857,8000000.0
2008-05-06 08:04:00,0.7857,0.7858,0.7857,0.7857,7000000.0
2008-05-06 08:05:00,0.7857,0.7858,0.7855,0.7856,98300000.0
2008-05-06 08:06:00,0.78565,0.7859,0.7855,0.7857,73800000.0
2008-05-06 08:07:00,0.78508,0.78559,0.78508,0.78559,84100000.0
2008-05-06 08:08:00,0.7857,0.7857,0.7857,0.7857,800000.0
2008-05-06 08:09:00,0.7857,0.7857,0.7857,0.7857,400000.0
2008-05-06 08:10:00,0.7857,0.78585,0.7857,0.7858,15000000.0
2008-05-06 08:11:00,0.78585,0.78585,0.7858,0.7858,1800000.0
2008-05-06 08:12:00,0.7859,0.7859,0.7859,0.7859,1200000.0
2008-05-06 08:13:00,0.7859,0.786,0.7859,0.786,6400000.0
2008-05-06 08:14:00,0.78577,0.78589,0.78561,0.78577,76800000.0
2008-05-06 08:15:00,0.786,0.786,0.786,0.786,2400000.0
2008-05-06 08:16:00,0.78567,0.78577,0.78551,0.78574,78500000.0
2008-05-06 08:17:00,0.786,0.7861,0.786,0.7861,4600000.0
2008-05-06 08:18:00,0.786,0.786,0.786,0.786,200000.0
2008-05-06 08:19:00,0.786,0.786,0.786,0.786,400000.0
2008-05-06 08:20:00,0.78605,0.7861,0.78605,0.7861,1800000.0
2008-05-06 08:21:00,0.786,0.786,0.786,0.786,200000.0
2008-05-06 08:22:00,0.78605,0.7861,0.786,0.786,27000000.0
2008-05-06 08:23:00,0.7859,0.7859,0.7857,0.7858,9200000.0
2008-05-06 08:24:00,0.78605,0.78605,0.7856,0.7857,13800000.0
2008-05-06 08:25:00,0.7857,0.7858,0.7855,0.78565,98700000.0
2008-05-06 08:26:00,0.78575,0.7858,0.78555,0.7858,87000000.0
2008-05-06 08:27:00,0.7858,0.7861,0.7855,0.7859,150400000.0
2008-05-06 08:28:00,0.78595,0.7861,0.7856,0.78605,172600000.0
2008-05-06 08:29:00,0.78605,0.78605,0.786,0.786,1400000.0
2008-05-06 08:30:00,0.786,0.78615,0.786,0.7861,3400000.0
2008-05-06 08:31:00,0.7861,0.7862,0.786,0.78605,35600000.0
2008-05-06 08:32:00,0.7861,0.7861,0.7859,0.7859,10800000.0
2008-05-06 08:33:00,0.7859,0.7859,0.78585,0.7859,12700000.0
2008-05-06 08:34:00,0.7859,0.7859,0.7858,0.7858,800000.0
2008-05-06 08:35:00,0.7858,0.7858,0.7855,0.78575,24100000.0
2008-05-06 08:36:00,0.7857,0.7858,0.7857,0.7857,12200000.0
2008-05-06 08:37:00,0.78575,0.7858,0.78565,0.7858,9000000.0
2008-05-06 08:38:00,0.7857,0.78585,0.7857,0.7857,2200000.0
2008-05-06 08:39:00,0.7858,0.7859,0.7858,0.7859,2000000.0
2008-05-06 08:40:00,0.7858,0.7858,0.7858,0.7858,800000.0
2008-05-06 08:41:00,0.7859,0.7859,0.7857,0.7859,15800000.0
2008-05-06 08:42:00,0.78585,0.78585,0.78565,0.78565,24100000.0
2008-05-06 08:43:00,0.78565,0.7858,0.7853,0.7856,34300000.0
2008-05-06 08:44:00,0.7856,0.7859,0.7855,0.7857,34500000.0
2008-05-06 08:45:00,0.7857,0.7859,0.7857,0.7859,1200000.0
2008-05-06 08:46:00,0.7859,0.7859,0.7857,0.7857,2100000.0
2008-05-06 08:47:00,0.7857,0.7858,0.7857,0.7857,8200000.0
2008-05-06 08:48:00,0.7857,0.7859,0.7857,0.7859,123000000.0
2008-05-06 08:49:00,0.7859,0.7859,0.7857,0.7858,24900000.0
2008-05-06 08:50:00,0.7858,0.7859,0.7857,0.7859,33500000.0
2008-05-06 08:51:00,0.78575,0.78575,0.7857,0.7857,1400000.0
2008-05-06 08:52:00,0.7857,0.7859,0.7857,0.7859,3000000.0
2008-05-06 08:53:00,0.7858,0.78605,0.7858,0.78605,23600000.0
2008-05-06 08:54:00,0.78605,0.78605,0.78605,0.78605,900000.0
2008-05-06 08:55:00,0.78605,0.7862,0.786,0.78615,3000000.0
2008-05-06 08:56:00,0.78615,0.78615,0.7861,0.7861,1000000.0
2008-05-06 08:57:00,0.78605,0.78605,0.78605,0.78605,800000.0
2008-05-06 08:58:00,0.78605,0.78615,0.786,0.786,2600000.0
2008-05-06 08:59:00,0.7861,0.7864,0.78605,0.7863,11600000.0
2008-05-06 09:00:00,0.78605,0.7862,0.786,0.7862,39300000.0
2008-05-06 09:01:00,0.7862,0.7862,0.7858,0.7859,63200000.0
2008-05-06 09:02:00,0.78595,0.78595,0.7859,0.7859,2000000.0
2008-05-06 09:03:00,0.7859,0.7861,0.7859,0.7861,17100000.0
2008-05-06 09:04:00,0.7861,0.7862,0.7859,0.786,15900000.0
2008-05-06 09:05:00,0.786,0.7861,0.78575,0.7861,44500000.0
2008-05-06 09:06:00,0.7861,0.7861,0.7859,0.7859,2600000.0
2008-05-06 09:07:00,0.7861,0.7861,0.7859,0.7859,17000000.0
2008-05-06 09:08:00,0.7859,0.786,0.7859,0.7859,2400000.0
2008-05-06 09:09:00,0.7859,0.7859,0.7858,0.7858,3200000.0
2008-05-06 09:10:00,0.7858,0.78635,0.7858,0.78615,109400000.0
2008-05-06 09:11:00,0.78615,0.78615,0.78605,0.7861,44000000.0
2008-05-06 09:12:00,0.7861,0.78635,0.7861,0.78635,19400000.0
2008-05-06 09:13:00,0.78635,0.7864,0.78635,0.7864,26200000.0
2008-05-06 09:14:00,0.7864,0.7865,0.7858,0.7858,15100000.0
2008-05-06 09:15:00,0.78585,0.7861,0.78585,0.7861,32100000.0
2008-05-06 09:16:00,0.7861,0.7861,0.7861,0.7861,200000.0
2008-05-06 09:17:00,0.7861,0.7862,0.7861,0.7862,5000000.0
2008-05-06 09:18:00,0.7861,0.78635,0.7861,0.78635,6900000.0
2008-05-06 09:19:00,0.78635,0.7868,0.78635,0.7868,88499999.0
2008-05-06 09:20:00,0.7868,0.787,0.78655,0.7866,78500000.0
2008-05-06 09:21:00,0.7866,0.7869,0.7865,0.78675,26600000.0
2008-05-06 09:22:00,0.7867,0.7867,0.78655,0.78655,3800000.0
2008-05-06 09:23:00,0.78655,0.78655,0.78655,0.78655,2800000.0
2008-05-06 09:24:00,0.78655,0.7867,0.78655,0.78655,44800000.0
2008-05-06 09:25:00,0.78655,0.7866,0.7863,0.7863,5000000.0
2008-05-06 09:26:00,0.7863,0.78645,0.78605,0.7862,90700002.0
2008-05-06 09:27:00,0.7862,0.7864,0.7862,0.7864,12200000.0
2008-05-06 09:28:00,0.7864,0.7864,0.7862,0.7864,19200000.0
2008-05-06 09:29:00,0.7864,0.7864,0.7861,0.7862,8000000.0
2008-05-06 09:30:00,0.78598,0.78637,0.78586,0.78597,120300000.0
2008-05-06 09:31:00,0.78615,0.7862,0.78615,0.78615,2600000.0
2008-05-06 09:32:00,0.7862,0.7864,0.78615,0.7864,10200000.0
2008-05-06 09:33:00,0.7864,0.7866,0.7863,0.7864,75500000.0
2008-05-06 09:34:00,0.7864,0.7866,0.7863,0.7863,27500000.0
2008-05-06 09:35:00,0.7862,0.7864,0.78615,0.7862,37000000.0
2008-05-06 09:36:00,0.78615,0.7862,0.7859,0.7862,51600000.0
2008-05-06 09:37:00,0.78625,0.78675,0.78625,0.78665,100900000.0
2008-05-06 09:38:00,0.78665,0.7867,0.78665,0.78665,85500000.0
2008-05-06 09:39:00,0.78685,0.78685,0.78655,0.78655,172600000.0
2008-05-06 09:40:00,0.78655,0.78655,0.7863,0.7864,63600000.0
2008-05-06 09:41:00,0.78645,0.7865,0.78635,0.78635,43100000.0
2008-05-06 09:42:00,0.78635,0.7864,0.78625,0.78635,57000000.0
2008-05-06 09:43:00,0.78635,0.78635,0.78635,0.78635,600000.0
2008-05-06 09:44:00,0.78635,0.7864,0.78635,0.7864,40800000.0
2008-05-06 09:45:00,0.78645,0.78645,0.78645,0.78645,21900000.0
2008-05-06 09:46:00,0.78645,0.7866,0.78635,0.78645,89700000.0
2008-05-06 09:47:00,0.78645,0.78655,0.78635,0.78655,63100000.0
2008-05-06 09:48:00,0.78655,0.78655,0.78635,0.78655,87800000.0
2008-05-06 09:49:00,0.78655,0.78665,0.78655,0.7866,35200000.0
2008-05-06 09:50:00,0.78665,0.78675,0.78645,0.78645,106500000.0
2008-05-06 09:51:00,0.78645,0.78665,0.78645,0.78655,59600000.0
2008-05-06 09:52:00,0.78655,0.78665,0.78655,0.78665,11400000.0
2008-05-06 09:53:00,0.78642,0.78672,0.78616,0.78616,242700000.0
2008-05-06 09:54:00,0.78665,0.78665,0.78655,0.78655,56800000.0
2008-05-06 09:55:00,0.78655,0.78655,0.78655,0.78655,63400000.0
2008-05-06 09:56:00,0.7866,0.7866,0.7866,0.7866,7300000.0
2008-05-06 09:57:00,0.7866,0.787,0.7866,0.787,68300000.0
2008-05-06 09:58:00,0.787,0.7873,0.78685,0.7873,55700000.0
2008-05-06 09:59:00,0.7873,0.7873,0.78715,0.78715,34800000.0
2008-05-06 10:00:00,0.78715,0.7874,0.7871,0.7873,99000000.0
2008-05-06 10:01:00,0.7874,0.7874,0.7873,0.7873,8300000.0
2008-05-06 10:02:00,0.7873,0.7873,0.7873,0.7873,1600000.0
2008-05-06 10:03:00,0.7873,0.78745,0.7873,0.7873,28600000.0
2008-05-06 10:04:00,0.78735,0.7875,0.78665,0.78695,215999999.0
2008-05-06 10:05:00,0.78715,0.78725,0.78665,0.78665,560100000.0
2008-05-06 10:06:00,0.78665,0.78685,0.78665,0.7867,132600000.0
2008-05-06 10:07:00,0.78665,0.78685,0.78665,0.78685,51900000.0
2008-05-06 10:08:00,0.78685,0.78695,0.78665,0.7867,108300000.0
2008-05-06 10:09:00,0.78665,0.78675,0.78665,0.78675,62400000.0
2008-05-06 10:10:00,0.78675,0.78675,0.78655,0.78655,43100000.0
2008-05-06 10:11:00,0.7866,0.78665,0.78655,0.78655,14500000.0
2008-05-06 10:12:00,0.78655,0.78655,0.78615,0.78645,314000000.0
2008-05-06 10:13:00,0.78645,0.78665,0.78635,0.78645,282500000.0
2008-05-06 10:14:00,0.78645,0.78645,0.78605,0.78605,77000000.0
2008-05-06 10:15:00,0.78605,0.78605,0.78565,0.78585,327300000.0
2008-05-06 10:16:00,0.78585,0.78605,0.78585,0.78585,99500000.0
2008-05-06 10:17:00,0.78585,0.78585,0.78565,0.78565,469700004.0
2008-05-06 10:18:00,0.78565,0.78575,0.78545,0.78565,582700005.0
2008-05-06 10:19:00,0.78565,0.78595,0.78565,0.78585,213000000.0
2008-05-06 10:20:00,0.78585,0.78585,0.78575,0.78575,127900000.0
2008-05-06 10:21:00,0.78575,0.78575,0.78545,0.78555,208999995.0
2008-05-06 10:22:00,0.7855,0.7855,0.78545,0.7855,29400000.0
2008-05-06 10:23:00,0.78545,0.7855,0.78545,0.78545,64600000.0
2008-05-06 10:24:00,0.7855,0.78565,0.78545,0.7856,50300000.0
2008-05-06 10:25:00,0.78565,0.78565,0.7856,0.7856,5900000.0
2008-05-06 10:26:00,0.78555,0.7856,0.78555,0.7856,14000000.0
2008-05-06 10:27:00,0.7856,0.78565,0.78555,0.78565,68700000.0
2008-05-06 10:28:00,0.78565,0.78565,0.78545,0.78555,205000001.0
2008-05-06 10:29:00,0.78565,0.78585,0.78565,0.78575,271900000.0
2008-05-06 10:30:00,0.78575,0.78575,0.78545,0.78565,57200000.0
2008-05-06 10:31:00,0.78565,0.78565,0.78505,0.78515,359000000.0
2008-05-06 10:32:00,0.78515,0.78515,0.78505,0.78505,249800000.0
2008-05-06 10:33:00,0.78505,0.78505,0.78495,0.78495,392800000.0
2008-05-06 10:34:00,0.78495,0.78505,0.78495,0.785,245500000.0
2008-05-06 10:35:00,0.78495,0.78535,0.78495,0.78535,348400000.0
2008-05-06 10:36:00,0.78535,0.78545,0.7853,0.78535,271300000.0
2008-05-06 10:37:00,0.78535,0.7856,0.78525,0.78545,434800000.0
2008-05-06 10:38:00,0.78535,0.78555,0.78535,0.7855,164600000.0
2008-05-06 10:39:00,0.78555,0.7857,0.78545,0.7857,144000000.0
2008-05-06 10:40:00,0.78565,0.78575,0.78565,0.78565,265500000.0
2008-05-06 10:41:00,0.78565,0.78605,0.78565,0.78575,292700000.0
2008-05-06 10:42:00,0.7858,0.78635,0.78575,0.78625,449199998.0
2008-05-06 10:43:00,0.78625,0.78625,0.78555,0.78555,492099999.0
2008-05-06 10:44:00,0.78555,0.78605,0.78545,0.78565,411700000.0
2008-05-06 10:45:00,0.78565,0.78565,0.78545,0.78555,118200000.0
2008-05-06 10:46:00,0.78555,0.7857,0.78545,0.78565,177200000.0
2008-05-06 10:47:00,0.78565,0.78565,0.78555,0.78565,112200000.0
2008-05-06 10:48:00,0.78565,0.78565,0.7855,0.78555,201800000.0
2008-05-06 10:49:00,0.78555,0.78555,0.78545,0.7855,95100000.0
2008-05-06 10:50:00,0.7855,0.7855,0.785,0.78525,123400000.0
2008-05-06 10:51:00,0.78525,0.78535,0.78525,0.78525,119500000.0
2008-05-06 10:52:00,0.78525,0.78525,0.78515,0.78525,130200000.0
2008-05-06 10:53:00,0.78525,0.78565,0.78525,0.78555,363199998.0
2008-05-06 10:54:00,0.78555,0.7859,0.78555,0.7859,347700000.0
2008-05-06 10:55:00,0.78595,0.78605,0.78585,0.78605,102000000.0
2008-05-06 10:56:00,0.78605,0.78625,0.78595,0.78605,202400000.0
2008-05-06 10:57:00,0.78605,0.78615,0.78605,0.78605,63500000.0
2008-05-06 10:58:00,0.78605,0.78605,0.78595,0.78605,51300000.0
2008-05-06 10:59:00,0.78595,0.78605,0.78585,0.78595,248100000.0
2008-05-06 11:00:00,0.78595,0.78605,0.78595,0.78605,235700001.0
2008-05-06 11:01:00,0.78605,0.7861,0.78605,0.78605,153200002.0
2008-05-06 11:02:00,0.78605,0.78615,0.78605,0.78615,213000001.0
2008-05-06 11:03:00,0.78615,0.7862,0.78565,0.7858,517899993.0
2008-05-06 11:04:00,0.78575,0.78595,0.78575,0.7858,109800000.0
2008-05-06 11:05:00,0.78585,0.7862,0.78585,0.78605,135200000.0
2008-05-06 11:06:00,0.78605,0.7863,0.78605,0.78615,219200000.0
2008-05-06 11:07:00,0.78615,0.78645,0.78585,0.78615,507899999.0
2008-05-06 11:08:00,0.78615,0.78635,0.78615,0.78625,158300000.0
2008-05-06 11:09:00,0.78625,0.78635,0.78595,0.786,219199999.0
2008-05-06 11:10:00,0.78595,0.78635,0.78595,0.786,214599999.0
2008-05-06 11:11:00,0.786,0.786,0.78595,0.786,117600000.0
2008-05-06 11:12:00,0.786,0.786,0.78585,0.78585,109300000.0
2008-05-06 11:13:00,0.78585,0.78585,0.7858,0.78585,23800000.0
2008-05-06 11:14:00,0.78585,0.78585,0.78555,0.78565,248000000.0
2008-05-06 11:15:00,0.7857,0.78575,0.78555,0.78565,121500000.0
2008-05-06 11:16:00,0.78565,0.78565,0.78555,0.78555,93200000.0
2008-05-06 11:17:00,0.7856,0.7857,0.7856,0.78565,36100000.0
2008-05-06 11:18:00,0.78565,0.78565,0.78565,0.78565,18700000.0
2008-05-06 11:19:00,0.78565,0.7857,0.78565,0.7857,53800000.0
2008-05-06 11:20:00,0.78565,0.7857,0.7856,0.7857,65200000.0
2008-05-06 11:21:00,0.78575,0.78585,0.78575,0.78585,41700000.0
2008-05-06 11:22:00,0.78585,0.7861,0.78585,0.7861,155000000.0
2008-05-06 11:23:00,0.78605,0.78625,0.7858,0.78615,360700000.0
2008-05-06 11:24:00,0.78615,0.78615,0.78595,0.78595,391900000.0
2008-05-06 11:25:00,0.78595,0.78605,0.78595,0.78595,32500000.0
2008-05-06 11:26:00,0.78595,0.78605,0.78585,0.78585,64000000.0
2008-05-06 11:27:00,0.78585,0.7859,0.78565,0.78575,276100000.0
2008-05-06 11:28:00,0.78575,0.78585,0.78575,0.78585,356200000.0
2008-05-06 11:29:00,0.78585,0.7859,0.78555,0.7859,321800000.0
2008-05-06 11:30:00,0.7859,0.7864,0.7859,0.78625,468200000.0
2008-05-06 11:31:00,0.78625,0.78655,0.7862,0.7863,211400000.0
2008-05-06 11:32:00,0.7862,0.78625,0.78595,0.78625,231100000.0
2008-05-06 11:33:00,0.78625,0.7863,0.78615,0.78615,174300000.0
2008-05-06 11:34:00,0.78615,0.78625,0.78615,0.78625,141000000.0
2008-05-06 11:35:00,0.78625,0.7864,0.78625,0.7863,157500000.0
2008-05-06 11:36:00,0.7863,0.78635,0.78625,0.78625,39200000.0
2008-05-06 11:37:00,0.78635,0.78645,0.78585,0.78585,258200000.0
2008-05-06 11:38:00,0.78595,0.78605,0.7859,0.78595,184200000.0
2008-05-06 11:39:00,0.78595,0.78605,0.7859,0.78605,71600000.0
2008-05-06 11:40:00,0.78605,0.7861,0.78605,0.78605,163500000.0
2008-05-06 11:41:00,0.78605,0.78615,0.78605,0.78605,68300000.0
2008-05-06 11:42:00,0.78615,0.78635,0.78595,0.7863,265200000.0
2008-05-06 11:43:00,0.78625,0.78645,0.78585,0.78585,259100000.0
2008-05-06 11:44:00,0.78615,0.7862,0.78585,0.7862,245300000.0
2008-05-06 11:45:00,0.78625,0.78635,0.78625,0.78635,99400000.0
2008-05-06 11:46:00,0.78635,0.7864,0.78635,0.7864,49000000.0
2008-05-06 11:47:00,0.78635,0.78645,0.78625,0.78635,244300000.0
2008-05-06 11:48:00,0.78635,0.78645,0.7861,0.78645,290500000.0
2008-05-06 11:49:00,0.78645,0.78685,0.78645,0.78645,140800000.0
2008-05-06 11:50:00,0.78675,0.78705,0.78675,0.78705,165600000.0
2008-05-06 11:51:00,0.78705,0.7871,0.7868,0.7871,91400000.0
2008-05-06 11:52:00,0.78705,0.78705,0.78655,0.78655,149500000.0
2008-05-06 11:53:00,0.78665,0.787,0.78665,0.7869,170000000.0
2008-05-06 11:54:00,0.7869,0.7873,0.7869,0.78695,31700000.0
2008-05-06 11:55:00,0.787,0.78705,0.78695,0.78705,56000000.0
2008-05-06 11:56:00,0.78705,0.78715,0.78705,0.7871,258700000.0
2008-05-06 11:57:00,0.7871,0.78715,0.78705,0.7871,107200000.0
2008-05-06 11:58:00,0.7871,0.7873,0.7871,0.7873,40100000.0
2008-05-06 11:59:00,0.7873,0.7873,0.78715,0.78715,90100000.0
2008-05-06 12:00:00,0.78715,0.78715,0.7869,0.78695,54200000.0
2008-05-06 12:01:00,0.78695,0.78695,0.78695,0.78695,49600000.0
2008-05-06 12:02:00,0.78695,0.787,0.78695,0.787,20000000.0
2008-05-06 12:03:00,0.787,0.787,0.7869,0.7869,30800000.0
2008-05-06 12:04:00,0.7869,0.78705,0.78665,0.78665,213600000.0
2008-05-06 12:05:00,0.78665,0.78695,0.78655,0.78675,166100000.0
2008-05-06 12:06:00,0.78675,0.7868,0.78675,0.78675,31600000.0
2008-05-06 12:07:00,0.7868,0.7868,0.78675,0.78675,166300000.0
2008-05-06 12:08:00,0.78675,0.78675,0.78655,0.78665,45000000.0
2008-05-06 12:09:00,0.7866,0.7871,0.7865,0.7871,229600000.0
2008-05-06 12:10:00,0.7871,0.78715,0.7871,0.78715,10800000.0
2008-05-06 12:11:00,0.78735,0.78735,0.787,0.7871,91300000.0
2008-05-06 12:12:00,0.7871,0.7871,0.7871,0.7871,1600000.0
2008-05-06 12:13:00,0.78725,0.78735,0.7871,0.7872,82800000.0
2008-05-06 12:14:00,0.7871,0.78715,0.7869,0.787,33300000.0
2008-05-06 12:15:00,0.7871,0.78735,0.787,0.787,87800000.0
2008-05-06 12:16:00,0.787,0.787,0.787,0.787,4000000.0
2008-05-06 12:17:00,0.7869,0.78715,0.78655,0.7867,125600000.0
2008-05-06 12:18:00,0.7867,0.7867,0.7861,0.7862,56500000.0
2008-05-06 12:19:00,0.78625,0.7868,0.78625,0.78675,52000000.0
2008-05-06 12:20:00,0.78675,0.7869,0.78675,0.7868,51800000.0
2008-05-06 12:21:00,0.78675,0.78685,0.7867,0.7867,58900000.0
2008-05-06 12:22:00,0.7867,0.7868,0.7867,0.78675,13600000.0
2008-05-06 12:23:00,0.78675,0.78705,0.78635,0.78705,122600000.0
2008-05-06 12:24:00,0.78705,0.78705,0.7867,0.7867,65800000.0
2008-05-06 12:25:00,0.7867,0.78675,0.7865,0.7866,83500000.0
2008-05-06 12:26:00,0.78665,0.78675,0.78645,0.7866,90600000.0
2008-05-06 12:27:00,0.7866,0.78685,0.78635,0.7864,155699999.0
2008-05-06 12:28:00,0.78635,0.78655,0.78615,0.78645,186500000.0
2008-05-06 12:29:00,0.78645,0.78655,0.78635,0.78655,13500000.0
2008-05-06 12:30:00,0.78655,0.78655,0.78655,0.78655,800000.0
2008-05-06 12:31:00,0.78655,0.78675,0.78655,0.7866,26800000.0
2008-05-06 12:32:00,0.78655,0.78655,0.78655,0.78655,2100000.0
2008-05-06 12:33:00,0.78643,0.78664,0.78633,0.78656,2100000.0
2008-05-06 12:34:00,0.7866,0.7866,0.78645,0.7866,13600000.0
2008-05-06 12:35:00,0.78655,0.7866,0.78655,0.7866,2500000.0
2008-05-06 12:36:00,0.7866,0.78675,0.7866,0.78675,1900000.0
2008-05-06 12:37:00,0.78631,0.78655,0.78624,0.78645,400000000.0
2008-05-06 12:38:00,0.78675,0.78675,0.78655,0.78655,36950000.0
2008-05-06 12:39:00,0.78655,0.78665,0.78655,0.78665,24600000.0
2008-05-06 12:40:00,0.78665,0.78665,0.78615,0.7863,42300000.0
2008-05-06 12:41:00,0.78635,0.78635,0.78625,0.78635,26000000.0
2008-05-06 12:42:00,0.78635,0.78635,0.78625,0.78625,15600000.0
2008-05-06 12:43:00,0.78625,0.78625,0.78625,0.78625,800000.0
2008-05-06 12:44:00,0.78625,0.78625,0.78615,0.78615,2200000.0
2008-05-06 12:45:00,0.78615,0.78645,0.78615,0.78625,85700000.0
2008-05-06 12:46:00,0.78625,0.78665,0.78625,0.78665,49200000.0
2008-05-06 12:47:00,0.78665,0.78665,0.78625,0.7863,62700000.0
2008-05-06 12:48:00,0.7863,0.78635,0.7862,0.7862,244700000.0
2008-05-06 12:49:00,0.7862,0.7863,0.7862,0.78625,36800000.0
2008-05-06 12:50:00,0.78625,0.78645,0.7862,0.7864,160900000.0
2008-05-06 12:51:00,0.78635,0.78645,0.78625,0.78645,59000000.0
2008-05-06 12:52:00,0.78645,0.78645,0.7862,0.78625,164200000.0
2008-05-06 12:53:00,0.78635,0.78635,0.78625,0.78625,27600000.0
2008-05-06 12:54:00,0.78625,0.78625,0.7862,0.78625,17300000.0
2008-05-06 12:55:00,0.78625,0.7863,0.78625,0.78625,15000000.0
2008-05-06 12:56:00,0.7863,0.7863,0.78625,0.78625,6900000.0
2008-05-06 12:57:00,0.78625,0.78635,0.78625,0.7863,14000000.0
2008-05-06 12:58:00,0.7863,0.78645,0.78625,0.78645,16400000.0
2008-05-06 12:59:00,0.78645,0.78645,0.7862,0.7862,4600000.0
2008-05-06 13:00:00,0.78625,0.7864,0.7862,0.78625,39900000.0
2008-05-06 13:01:00,0.78625,0.78655,0.78625,0.7864,8500000.0
2008-05-06 13:02:00,0.7864,0.7866,0.7863,0.78645,30600000.0
2008-05-06 13:03:00,0.78645,0.78645,0.7862,0.78625,28700000.0
2008-05-06 13:04:00,0.78635,0.78645,0.7863,0.78645,63300000.0
2008-05-06 13:05:00,0.78645,0.78645,0.7862,0.78625,53900000.0
2008-05-06 13:06:00,0.7863,0.7863,0.7861,0.78625,141200000.0
2008-05-06 13:07:00,0.78625,0.78625,0.786,0.7861,177400000.0
2008-05-06 13:08:00,0.78605,0.78605,0.786,0.78605,19200000.0
2008-05-06 13:09:00,0.78605,0.78625,0.78605,0.78625,46600000.0
2008-05-06 13:10:00,0.78625,0.78625,0.78605,0.78605,26300000.0
2008-05-06 13:11:00,0.78615,0.78615,0.78605,0.78615,53800000.0
2008-05-06 13:12:00,0.78615,0.7863,0.78615,0.7863,35800000.0
2008-05-06 13:13:00,0.7863,0.7864,0.78625,0.78635,76500000.0
2008-05-06 13:14:00,0.78635,0.7864,0.78635,0.78635,12700000.0
2008-05-06 13:15:00,0.78635,0.78655,0.78635,0.78655,32600000.0
2008-05-06 13:16:00,0.78655,0.78655,0.7864,0.7864,33500000.0
2008-05-06 13:17:00,0.78635,0.7864,0.78635,0.7864,34700000.0
2008-05-06 13:18:00,0.78635,0.78635,0.78635,0.78635,143600000.0
2008-05-06 13:19:00,0.78645,0.7866,0.78645,0.7866,17600000.0
2008-05-06 13:20:00,0.78624,0.78653,0.78591,0.78605,150500000.0
2008-05-06 13:21:00,0.78655,0.78655,0.7862,0.7862,16300000.0
2008-05-06 13:22:00,0.78625,0.78625,0.7861,0.7861,43200000.0
2008-05-06 13:23:00,0.7861,0.7861,0.78605,0.7861,15900000.0
2008-05-06 13:24:00,0.78605,0.78605,0.78605,0.78605,23200000.0
2008-05-06 13:25:00,0.78605,0.7861,0.78605,0.78605,24900000.0
2008-05-06 13:26:00,0.78605,0.78615,0.78605,0.78605,17400000.0
2008-05-06 13:27:00,0.78615,0.78615,0.78565,0.786,466400000.0
2008-05-06 13:28:00,0.786,0.7862,0.78585,0.78615,445400000.0
2008-05-06 13:29:00,0.78615,0.7864,0.78605,0.7864,192700000.0
2008-05-06 13:30:00,0.7864,0.78645,0.78625,0.7863,32500000.0
2008-05-06 13:31:00,0.7863,0.7863,0.78625,0.78625,21000000.0
2008-05-06 13:32:00,0.7863,0.7863,0.78625,0.7863,19400000.0
2008-05-06 13:33:00,0.7863,0.7867,0.7863,0.7867,12500000.0
2008-05-06 13:34:00,0.78665,0.78675,0.78655,0.78675,51800000.0
2008-05-06 13:35:00,0.78675,0.7868,0.78655,0.7868,116100000.0
2008-05-06 13:36:00,0.78675,0.78675,0.78665,0.78675,20500000.0
2008-05-06 13:37:00,0.78675,0.78675,0.78655,0.7866,60200000.0
2008-05-06 13:38:00,0.7865,0.78675,0.78645,0.78675,32600000.0
2008-05-06 13:39:00,0.78675,0.78675,0.7862,0.7867,181999999.0
2008-05-06 13:40:00,0.7867,0.78675,0.78665,0.7867,108700000.0
2008-05-06 13:41:00,0.78675,0.78675,0.7867,0.7867,18600000.0
2008-05-06 13:42:00,0.78675,0.78695,0.78675,0.78695,72900000.0
2008-05-06 13:43:00,0.78695,0.78695,0.7867,0.78675,87000000.0
2008-05-06 13:44:00,0.78675,0.7868,0.78675,0.78675,48600000.0
2008-05-06 13:45:00,0.78675,0.78735,0.78675,0.7871,177600000.0
2008-05-06 13:46:00,0.78705,0.7872,0.78685,0.7872,358399999.0
2008-05-06 13:47:00,0.78725,0.7873,0.78695,0.78725,144300000.0
2008-05-06 13:48:00,0.78725,0.78725,0.7871,0.7872,33900000.0
2008-05-06 13:49:00,0.78715,0.78735,0.7869,0.78735,252599998.0
2008-05-06 13:50:00,0.78735,0.78745,0.78725,0.78735,152900000.0
2008-05-06 13:51:00,0.78735,0.7874,0.78735,0.78735,35200000.0
2008-05-06 13:52:00,0.78735,0.78735,0.7872,0.7873,76300000.0
2008-05-06 13:53:00,0.78735,0.78735,0.78725,0.7873,26600000.0
2008-05-06 13:54:00,0.7873,0.78745,0.7873,0.7874,158100000.0
2008-05-06 13:55:00,0.78745,0.78745,0.78725,0.78725,133900000.0
2008-05-06 13:56:00,0.7872,0.7873,0.7872,0.7873,70600000.0
2008-05-06 13:57:00,0.78735,0.78735,0.7873,0.7873,26700000.0
2008-05-06 13:58:00,0.78695,0.78713,0.78661,0.78713,31760000.0
2008-05-06 13:59:00,0.78735,0.78735,0.78725,0.78735,59200000.0
2008-05-06 14:00:00,0.78735,0.78735,0.78725,0.78735,43400000.0
2008-05-06 14:01:00,0.78745,0.78745,0.78745,0.78745,260000.0
2008-05-06 14:02:00,0.78717,0.78733,0.78703,0.78703,29800000.0
2008-05-06 14:03:00,0.78735,0.78735,0.78735,0.78735,20300000.0
2008-05-06 14:04:00,0.78735,0.78735,0.78725,0.78735,60400000.0
2008-05-06 14:05:00,0.7873,0.7874,0.7871,0.78735,189500000.0
2008-05-06 14:06:00,0.78735,0.78735,0.7872,0.7872,24100000.0
2008-05-06 14:07:00,0.7872,0.78725,0.7872,0.78725,16800000.0
2008-05-06 14:08:00,0.78725,0.78725,0.7869,0.78705,185999998.0
2008-05-06 14:09:00,0.787,0.787,0.78695,0.78695,87500000.0
2008-05-06 14:10:00,0.78695,0.78695,0.7867,0.7868,52000000.0
2008-05-06 14:11:00,0.78665,0.78675,0.78645,0.78665,303400000.0
2008-05-06 14:12:00,0.78665,0.78665,0.78665,0.78665,27400000.0
2008-05-06 14:13:00,0.78665,0.78665,0.78645,0.7865,70900000.0
2008-05-06 14:14:00,0.78655,0.7866,0.78645,0.7865,46000000.0
2008-05-06 14:15:00,0.7865,0.7865,0.78645,0.7865,14300000.0
2008-05-06 14:16:00,0.78645,0.7865,0.78625,0.78635,139000000.0
2008-05-06 14:17:00,0.78635,0.7864,0.78625,0.78635,42700000.0
2008-05-06 14:18:00,0.7864,0.78645,0.7863,0.7864,91100000.0
2008-05-06 14:19:00,0.7864,0.78665,0.78635,0.78645,554599999.0
2008-05-06 14:20:00,0.78645,0.78665,0.7864,0.78665,310500000.0
2008-05-06 14:21:00,0.78665,0.7867,0.78665,0.78665,668700003.0
2008-05-06 14:22:00,0.78665,0.78695,0.78665,0.78695,156400000.0
2008-05-06 14:23:00,0.787,0.78705,0.787,0.78705,108099999.0
2008-05-06 14:24:00,0.78705,0.78725,0.78705,0.78725,310599997.0
2008-05-06 14:25:00,0.78735,0.78765,0.78725,0.78745,293300000.0
2008-05-06 14:26:00,0.78745,0.78755,0.78745,0.78745,244800000.0
2008-05-06 14:27:00,0.78745,0.78755,0.78735,0.78755,129300000.0
2008-05-06 14:28:00,0.78755,0.78775,0.78755,0.78755,501000000.0
2008-05-06 14:29:00,0.78755,0.78765,0.78745,0.78745,341400000.0
2008-05-06 14:30:00,0.78745,0.78765,0.78745,0.78755,242300000.0
2008-05-06 14:31:00,0.78755,0.78755,0.78745,0.78745,154600000.0
2008-05-06 14:32:00,0.7875,0.7875,0.78745,0.7875,64100000.0
2008-05-06 14:33:00,0.78755,0.78775,0.7875,0.78775,207100000.0
2008-05-06 14:34:00,0.7876,0.7876,0.78725,0.7874,219200000.0
2008-05-06 14:35:00,0.78735,0.78735,0.78725,0.78735,252500000.0
2008-05-06 14:36:00,0.78735,0.7874,0.7872,0.7872,235300000.0
2008-05-06 14:37:00,0.7872,0.78735,0.78715,0.78735,200800000.0
2008-05-06 14:38:00,0.78735,0.78745,0.78735,0.78735,146100000.0
2008-05-06 14:39:00,0.78735,0.78755,0.78735,0.78755,136800000.0
2008-05-06 14:40:00,0.78755,0.7876,0.78755,0.78755,51500000.0
2008-05-06 14:41:00,0.78755,0.78755,0.78755,0.78755,89600000.0
2008-05-06 14:42:00,0.78755,0.7876,0.78755,0.78755,107400000.0
2008-05-06 14:43:00,0.78755,0.78765,0.7875,0.78765,47700000.0
2008-05-06 14:44:00,0.78765,0.78805,0.78755,0.78795,193500000.0
2008-05-06 14:45:00,0.78795,0.78815,0.78795,0.78805,325000000.0
2008-05-06 14:46:00,0.78805,0.78825,0.78805,0.78805,412300000.0
2008-05-06 14:47:00,0.78805,0.78815,0.78795,0.78805,144700000.0
2008-05-06 14:48:00,0.78805,0.78815,0.78785,0.788,130600000.0
2008-05-06 14:49:00,0.78805,0.78815,0.78795,0.788,173900000.0
2008-05-06 14:50:00,0.788,0.78815,0.788,0.788,219400000.0
2008-05-06 14:51:00,0.788,0.78805,0.7879,0.788,100500000.0
2008-05-06 14:52:00,0.78795,0.78795,0.78765,0.78765,135600000.0
2008-05-06 14:53:00,0.78765,0.78765,0.78755,0.78755,167500000.0
2008-05-06 14:54:00,0.78755,0.78765,0.78725,0.7875,301400000.0
2008-05-06 14:55:00,0.78755,0.7876,0.78745,0.7875,213700000.0
2008-05-06 14:56:00,0.78745,0.78755,0.78745,0.7875,104200000.0
2008-05-06 14:57:00,0.78745,0.7875,0.78745,0.7875,31900000.0
2008-05-06 14:58:00,0.78755,0.78775,0.7875,0.78755,117600000.0
2008-05-06 14:59:00,0.78765,0.78775,0.78725,0.78735,88600000.0
2008-05-06 15:00:00,0.78735,0.78765,0.78735,0.7876,157000000.0
2008-05-06 15:01:00,0.78765,0.7878,0.78755,0.7877,71500000.0
2008-05-06 15:02:00,0.7877,0.78785,0.7876,0.78785,134500001.0
2008-05-06 15:03:00,0.78785,0.78785,0.78775,0.78785,251400000.0
2008-05-06 15:04:00,0.7879,0.78805,0.7879,0.788,317200000.0
2008-05-06 15:05:00,0.78805,0.78805,0.78795,0.78805,237700000.0
2008-05-06 15:06:00,0.78805,0.78805,0.78795,0.78805,210800000.0
2008-05-06 15:07:00,0.788,0.78805,0.788,0.78805,248200000.0
2008-05-06 15:08:00,0.78805,0.78815,0.78795,0.78795,396600000.0
2008-05-06 15:09:00,0.788,0.78805,0.78775,0.788,107900000.0
2008-05-06 15:10:00,0.78805,0.78805,0.78795,0.788,101500000.0
2008-05-06 15:11:00,0.78795,0.78825,0.78795,0.78815,443300000.0
2008-05-06 15:12:00,0.78815,0.78835,0.78815,0.78815,332200000.0
2008-05-06 15:13:00,0.78815,0.78825,0.78795,0.7881,331900000.0
2008-05-06 15:14:00,0.78815,0.78815,0.7881,0.7881,21900000.0
2008-05-06 15:15:00,0.78815,0.78825,0.78805,0.7882,203300000.0
2008-05-06 15:16:00,0.7882,0.78835,0.78815,0.78825,345300000.0
2008-05-06 15:17:00,0.78825,0.78825,0.7882,0.78825,67600000.0
2008-05-06 15:18:00,0.78825,0.78845,0.78815,0.78845,354400000.0
2008-05-06 15:19:00,0.78845,0.78865,0.7883,0.7886,186000000.0
2008-05-06 15:20:00,0.78865,0.78865,0.78845,0.7885,101900000.0
2008-05-06 15:21:00,0.7885,0.7886,0.7884,0.7885,225299999.0
2008-05-06 15:22:00,0.7885,0.7885,0.7883,0.78845,367800000.0
2008-05-06 15:23:00,0.78845,0.78845,0.7883,0.78835,302000000.0
2008-05-06 15:24:00,0.78835,0.78835,0.78825,0.7883,183200000.0
2008-05-06 15:25:00,0.78825,0.78855,0.78815,0.78835,246800000.0
2008-05-06 15:26:00,0.78835,0.78835,0.7883,0.7883,1900000.0
2008-05-06 15:27:00,0.78835,0.78835,0.78835,0.78835,4100000.0
2008-05-06 15:28:00,0.78835,0.78835,0.7881,0.78815,22800000.0
2008-05-06 15:29:00,0.78815,0.78835,0.78815,0.78825,181200000.0
2008-05-06 15:30:00,0.7883,0.7883,0.78815,0.7883,76700000.0
2008-05-06 15:31:00,0.78835,0.78835,0.78825,0.78835,75500000.0
2008-05-06 15:32:00,0.7883,0.7883,0.78815,0.7882,62600000.0
2008-05-06 15:33:00,0.78815,0.78825,0.78815,0.7882,97500000.0
2008-05-06 15:34:00,0.7882,0.78825,0.78805,0.7882,61300000.0
2008-05-06 15:35:00,0.78815,0.78825,0.78815,0.7882,47200000.0
2008-05-06 15:36:00,0.78825,0.78835,0.78815,0.78815,135200000.0
2008-05-06 15:37:00,0.78815,0.7882,0.78815,0.7882,96300000.0
2008-05-06 15:38:00,0.78825,0.78825,0.78815,0.7882,20500000.0
2008-05-06 15:39:00,0.7882,0.7882,0.78815,0.78815,15300000.0
2008-05-06 15:40:00,0.78815,0.78815,0.78815,0.78815,7500000.0
2008-05-06 15:41:00,0.78815,0.78845,0.7881,0.7884,37300000.0
2008-05-06 15:42:00,0.78845,0.78845,0.78835,0.7884,34200000.0
2008-05-06 15:43:00,0.78845,0.78855,0.78815,0.78825,160900000.0
2008-05-06 15:44:00,0.78825,0.78855,0.7882,0.7884,134700000.0
2008-05-06 15:45:00,0.78855,0.78915,0.78845,0.789,231700000.0
2008-05-06 15:46:00,0.789,0.78905,0.78875,0.78895,359100000.0
2008-05-06 15:47:00,0.78895,0.78925,0.78885,0.789,239000000.0
2008-05-06 15:48:00,0.78905,0.78925,0.789,0.78905,278900000.0
2008-05-06 15:49:00,0.78905,0.78905,0.78895,0.789,140300000.0
2008-05-06 15:50:00,0.78905,0.78905,0.789,0.789,2800000.0
2008-05-06 15:51:00,0.78895,0.7891,0.78895,0.7891,53500000.0
2008-05-06 15:52:00,0.78925,0.78925,0.789,0.78915,204700000.0
2008-05-06 15:53:00,0.78915,0.7892,0.78905,0.78915,210600000.0
2008-05-06 15:54:00,0.78915,0.7892,0.78915,0.78915,96400000.0
2008-05-06 15:55:00,0.78915,0.78935,0.78915,0.7892,208400000.0
2008-05-06 15:56:00,0.78925,0.78955,0.78915,0.78935,301700000.0
2008-05-06 15:57:00,0.78935,0.78955,0.7892,0.78945,122200000.0
2008-05-06 15:58:00,0.78945,0.78965,0.7894,0.78945,240700000.0
2008-05-06 15:59:00,0.78945,0.78985,0.7894,0.7894,277400000.0
2008-05-06 16:00:00,0.7894,0.7894,0.78925,0.78925,69200000.0
2008-05-06 16:01:00,0.78945,0.78965,0.78945,0.7896,57200000.0
2008-05-06 16:02:00,0.7896,0.7896,0.78945,0.78955,170300000.0
2008-05-06 16:03:00,0.78955,0.79015,0.7895,0.79015,190200000.0
2008-05-06 16:04:00,0.79015,0.79015,0.78975,0.79005,249300000.0
2008-05-06 16:05:00,0.79005,0.79035,0.79005,0.7903,184800000.0
2008-05-06 16:06:00,0.7903,0.79055,0.7903,0.79045,179400000.0
2008-05-06 16:07:00,0.79045,0.79105,0.79045,0.79095,307300000.0
2008-05-06 16:08:00,0.79095,0.79095,0.79055,0.7907,124000000.0
2008-05-06 16:09:00,0.79075,0.79105,0.79065,0.79105,158600000.0
2008-05-06 16:10:00,0.79085,0.79125,0.79075,0.7911,469500000.0
2008-05-06 16:11:00,0.79105,0.79125,0.79095,0.7911,235800000.0
2008-05-06 16:12:00,0.79125,0.7913,0.7909,0.7909,270700000.0
2008-05-06 16:13:00,0.79095,0.79105,0.7907,0.7907,220800000.0
2008-05-06 16:14:00,0.79075,0.79085,0.79065,0.79085,326100000.0
2008-05-06 16:15:00,0.79085,0.79165,0.79085,0.79145,57600000.0
2008-05-06 16:16:00,0.79165,0.79165,0.79115,0.79145,328500000.0
2008-05-06 16:17:00,0.7914,0.79225,0.7914,0.79215,129900000.0
2008-05-06 16:18:00,0.79215,0.79215,0.79175,0.79185,315200000.0
2008-05-06 16:19:00,0.79185,0.79195,0.79165,0.79175,416900000.0
2008-05-06 16:20:00,0.79175,0.79175,0.7916,0.79175,102800000.0
2008-05-06 16:21:00,0.79175,0.79185,0.79165,0.79165,81800000.0
2008-05-06 16:22:00,0.79165,0.79165,0.7911,0.7911,347900000.0
2008-05-06 16:23:00,0.79115,0.79135,0.791,0.79125,275400000.0
2008-05-06 16:24:00,0.79125,0.79135,0.791,0.791,119300000.0
2008-05-06 16:25:00,0.79095,0.7913,0.79095,0.7911,247500000.0
2008-05-06 16:26:00,0.79125,0.79125,0.7911,0.7911,669800000.0
2008-05-06 16:27:00,0.7911,0.79115,0.79075,0.79085,235900000.0
2008-05-06 16:28:00,0.79075,0.79085,0.79065,0.7907,457900000.0
2008-05-06 16:29:00,0.79075,0.79075,0.79065,0.7907,69600000.0
2008-05-06 16:30:00,0.7907,0.7907,0.79035,0.79045,229400000.0
2008-05-06 16:31:00,0.79045,0.79055,0.79035,0.79055,203200000.0
2008-05-06 16:32:00,0.79055,0.7907,0.79055,0.7906,127700000.0
2008-05-06 16:33:00,0.79065,0.7908,0.79065,0.7907,163500000.0
2008-05-06 16:34:00,0.7907,0.79075,0.79055,0.79065,69300000.0
2008-05-06 16:35:00,0.7906,0.79065,0.79055,0.7906,96900000.0
2008-05-06 16:36:00,0.79065,0.79085,0.79065,0.79065,221000000.0
2008-05-06 16:37:00,0.79065,0.79065,0.79035,0.79045,194400000.0
2008-05-06 16:38:00,0.79045,0.79045,0.7903,0.79035,56800000.0
2008-05-06 16:39:00,0.79035,0.79045,0.7901,0.79035,165800000.0
2008-05-06 16:40:00,0.79035,0.79045,0.7901,0.79015,50800000.0
2008-05-06 16:41:00,0.79015,0.7904,0.79015,0.7903,214900000.0
2008-05-06 16:42:00,0.79025,0.7905,0.79025,0.7904,143800000.0
2008-05-06 16:43:00,0.7904,0.79045,0.79015,0.79035,224800000.0
2008-05-06 16:44:00,0.79035,0.79055,0.79035,0.79045,189800000.0
2008-05-06 16:45:00,0.79045,0.79055,0.79045,0.79055,62300000.0
2008-05-06 16:46:00,0.79055,0.79055,0.79035,0.7905,163600000.0
2008-05-06 16:47:00,0.79055,0.79075,0.79035,0.79035,201600000.0
2008-05-06 16:48:00,0.79035,0.79035,0.79,0.79,170600000.0
2008-05-06 16:49:00,0.79005,0.7906,0.78995,0.79035,231900000.0
2008-05-06 16:50:00,0.7904,0.79055,0.7904,0.79045,33000000.0
2008-05-06 16:51:00,0.79045,0.7905,0.79045,0.7905,7700000.0
2008-05-06 16:52:00,0.79055,0.79055,0.7903,0.7903,37800000.0
2008-05-06 16:53:00,0.7903,0.79035,0.7903,0.79035,28000000.0
2008-05-06 16:54:00,0.79035,0.79035,0.79,0.79,107300000.0
2008-05-06 16:55:00,0.79005,0.7901,0.79,0.7901,54600000.0
2008-05-06 16:56:00,0.79015,0.7902,0.78995,0.79005,69500000.0
2008-05-06 16:57:00,0.79005,0.79005,0.78985,0.79005,75100000.0
2008-05-06 16:58:00,0.7901,0.7901,0.7897,0.7897,144600000.0
2008-05-06 16:59:00,0.7897,0.79025,0.7897,0.79005,171600000.0
2008-05-06 17:00:00,0.79015,0.79035,0.79005,0.79025,153000000.0
2008-05-06 17:01:00,0.79025,0.79035,0.79015,0.79025,60300000.0
2008-05-06 17:02:00,0.79035,0.79055,0.79035,0.79045,129600000.0
2008-05-06 17:03:00,0.79045,0.7906,0.79035,0.79045,184000000.0
2008-05-06 17:04:00,0.79045,0.79045,0.79015,0.79025,117600000.0
2008-05-06 17:05:00,0.7903,0.7903,0.79015,0.7902,40100000.0
2008-05-06 17:06:00,0.79015,0.7902,0.79015,0.79015,75800000.0
2008-05-06 17:07:00,0.79025,0.79035,0.79015,0.79015,37100000.0
2008-05-06 17:08:00,0.79015,0.79015,0.7897,0.78985,174100000.0
2008-05-06 17:09:00,0.78985,0.78985,0.78965,0.78965,322300000.0
2008-05-06 17:10:00,0.7897,0.78995,0.7897,0.78995,68400000.0
2008-05-06 17:11:00,0.78995,0.79,0.7898,0.7899,141400000.0
2008-05-06 17:12:00,0.78985,0.78995,0.78985,0.78995,191100000.0
2008-05-06 17:13:00,0.79005,0.79005,0.78985,0.78985,94200000.0
2008-05-06 17:14:00,0.78995,0.7902,0.78995,0.79015,161900001.0
2008-05-06 17:15:00,0.79015,0.79045,0.79015,0.79045,239400001.0
2008-05-06 17:16:00,0.79045,0.79095,0.79025,0.79095,238600000.0
2008-05-06 17:17:00,0.79095,0.79125,0.79075,0.7911,247700000.0
2008-05-06 17:18:00,0.7911,0.7915,0.7911,0.79145,119900000.0
2008-05-06 17:19:00,0.79145,0.79145,0.79135,0.79135,91700000.0
2008-05-06 17:20:00,0.79135,0.79165,0.7913,0.7914,20900000.0
2008-05-06 17:21:00,0.7914,0.792,0.79135,0.7917,197000000.0
2008-05-06 17:22:00,0.7917,0.7925,0.7917,0.79245,195000000.0
2008-05-06 17:23:00,0.79255,0.79305,0.79255,0.79305,325800000.0
2008-05-06 17:24:00,0.79305,0.79355,0.79305,0.79335,248900000.0
2008-05-06 17:25:00,0.79335,0.79355,0.79315,0.79315,205200000.0
2008-05-06 17:26:00,0.79315,0.7932,0.79265,0.7927,286300000.0
2008-05-06 17:27:00,0.79275,0.79285,0.79225,0.7927,248700000.0
2008-05-06 17:28:00,0.79265,0.79265,0.79245,0.79245,117900000.0
2008-05-06 17:29:00,0.79245,0.79245,0.79205,0.7921,148900000.0
2008-05-06 17:30:00,0.7921,0.7922,0.79205,0.7922,61100000.0
2008-05-06 17:31:00,0.7922,0.7922,0.7921,0.79215,49400000.0
2008-05-06 17:32:00,0.79215,0.79215,0.79165,0.79165,104400000.0
2008-05-06 17:33:00,0.79165,0.79165,0.7909,0.7914,332700000.0
2008-05-06 17:34:00,0.79145,0.7915,0.79135,0.79145,192100000.0
2008-05-06 17:35:00,0.79145,0.79145,0.7914,0.7914,8600000.0
2008-05-06 17:36:00,0.79145,0.79145,0.79135,0.79135,60300000.0
2008-05-06 17:37:00,0.79135,0.79135,0.79125,0.79125,83100000.0
2008-05-06 17:38:00,0.79135,0.79155,0.79135,0.7915,68900000.0
2008-05-06 17:39:00,0.79155,0.79175,0.7915,0.79175,75600000.0
2008-05-06 17:40:00,0.79175,0.79215,0.79175,0.792,63100000.0
2008-05-06 17:41:00,0.79195,0.79205,0.79195,0.79205,39000000.0
2008-05-06 17:42:00,0.79205,0.79245,0.79205,0.7922,97700000.0
2008-05-06 17:43:00,0.7922,0.7922,0.79185,0.7921,197400000.0
2008-05-06 17:44:00,0.79215,0.7922,0.7921,0.7921,77000000.0
2008-05-06 17:45:00,0.7921,0.7921,0.79205,0.79205,24200000.0
2008-05-06 17:46:00,0.79205,0.79205,0.7919,0.79195,120800000.0
2008-05-06 17:47:00,0.79195,0.79215,0.79195,0.7921,190500000.0
2008-05-06 17:48:00,0.7921,0.79215,0.7921,0.7921,4900000.0
2008-05-06 17:49:00,0.7921,0.7921,0.79205,0.7921,22900000.0
2008-05-06 17:50:00,0.7921,0.7921,0.79175,0.79185,107700000.0
2008-05-06 17:51:00,0.79185,0.79185,0.79175,0.79185,98300000.0
2008-05-06 17:52:00,0.79185,0.79185,0.7916,0.79165,75100000.0
2008-05-06 17:53:00,0.79165,0.79175,0.79165,0.79175,86900000.0
2008-05-06 17:54:00,0.79185,0.79185,0.7917,0.7917,59600000.0
2008-05-06 17:55:00,0.7917,0.79185,0.7916,0.7916,42400000.0
2008-05-06 17:56:00,0.7916,0.7916,0.7913,0.79135,74200000.0
2008-05-06 17:57:00,0.79135,0.7914,0.79135,0.79135,95400000.0
2008-05-06 17:58:00,0.7914,0.79145,0.79135,0.79135,284700000.0
2008-05-06 17:59:00,0.79135,0.79135,0.79125,0.79125,103400000.0
2008-05-06 18:00:00,0.79125,0.79125,0.791,0.79115,71300000.0
2008-05-06 18:01:00,0.79115,0.79125,0.79115,0.79115,65700000.0
2008-05-06 18:02:00,0.7911,0.79125,0.79085,0.791,169300000.0
2008-05-06 18:03:00,0.791,0.791,0.79045,0.79075,247300000.0
2008-05-06 18:04:00,0.7906,0.7906,0.79025,0.79035,204100000.0
2008-05-06 18:05:00,0.79035,0.7904,0.79,0.79015,204800000.0
2008-05-06 18:06:00,0.79015,0.79035,0.7901,0.7902,212600000.0
2008-05-06 18:07:00,0.7902,0.7902,0.79005,0.79015,35800000.0
2008-05-06 18:08:00,0.7902,0.7902,0.7902,0.7902,7200000.0
2008-05-06 18:09:00,0.7902,0.79035,0.79015,0.7902,125600000.0
2008-05-06 18:10:00,0.7902,0.7902,0.79015,0.79015,21200000.0
2008-05-06 18:11:00,0.79015,0.79015,0.78995,0.78995,42600000.0
2008-05-06 18:12:00,0.78995,0.78995,0.7899,0.7899,7400000.0
2008-05-06 18:13:00,0.7899,0.78995,0.7899,0.78995,10200000.0
2008-05-06 18:14:00,0.78995,0.79005,0.7899,0.78995,43200000.0
2008-05-06 18:15:00,0.78995,0.79,0.78995,0.79,32400000.0
2008-05-06 18:16:00,0.79,0.7901,0.79,0.79,20200000.0
2008-05-06 18:17:00,0.78995,0.79002,0.78968,0.78981,56900000.0
2008-05-06 18:18:00,0.78985,0.78999,0.78963,0.7898,38600000.0
2008-05-06 18:19:00,0.7901,0.7901,0.7901,0.7901,200000.0
2008-05-06 18:20:00,0.7901,0.7901,0.78995,0.79005,161600003.0
2008-05-06 18:21:00,0.7901,0.7904,0.7901,0.7904,13000000.0
2008-05-06 18:22:00,0.7904,0.7905,0.7904,0.7905,9600000.0
2008-05-06 18:23:00,0.7905,0.7905,0.7905,0.7905,3200000.0
2008-05-06 18:24:00,0.7905,0.7908,0.7905,0.7906,81400000.0
2008-05-06 18:25:00,0.7906,0.7908,0.7906,0.7908,12800000.0
2008-05-06 18:26:00,0.79085,0.79125,0.79085,0.79125,127100000.0
2008-05-06 18:27:00,0.79125,0.79125,0.79125,0.79125,61900000.0
2008-05-06 18:28:00,0.79125,0.79135,0.79115,0.79115,179900000.0
2008-05-06 18:29:00,0.79115,0.79135,0.79115,0.79125,111700000.0
2008-05-06 18:30:00,0.79125,0.79135,0.79125,0.79135,26800000.0
2008-05-06 18:31:00,0.79135,0.79135,0.79125,0.79125,91500000.0
2008-05-06 18:32:00,0.79125,0.79145,0.79125,0.79145,131400000.0
2008-05-06 18:33:00,0.79145,0.79145,0.79145,0.79145,26700000.0
2008-05-06 18:34:00,0.79135,0.79145,0.79125,0.79125,254900000.0
2008-05-06 18:35:00,0.79125,0.7915,0.79125,0.79125,116400000.0
2008-05-06 18:36:00,0.79125,0.79135,0.79115,0.79125,75200000.0
2008-05-06 18:37:00,0.79125,0.79125,0.79105,0.79115,131800000.0
2008-05-06 18:38:00,0.79115,0.79135,0.79115,0.79115,107200000.0
2008-05-06 18:39:00,0.79115,0.79115,0.79095,0.79105,96600000.0
2008-05-06 18:40:00,0.79105,0.79115,0.79105,0.79115,130900000.0
2008-05-06 18:41:00,0.79115,0.79115,0.79105,0.79105,49600000.0
2008-05-06 18:42:00,0.79105,0.79115,0.79095,0.79095,149600000.0
2008-05-06 18:43:00,0.79095,0.79105,0.79055,0.79075,121200000.0
2008-05-06 18:44:00,0.79075,0.79085,0.79075,0.79075,40900000.0
2008-05-06 18:45:00,0.79075,0.7908,0.79065,0.79065,58400000.0
2008-05-06 18:46:00,0.79065,0.79065,0.79025,0.79035,122100000.0
2008-05-06 18:47:00,0.79035,0.79045,0.79035,0.79045,37100000.0
2008-05-06 18:48:00,0.79055,0.79055,0.79055,0.79055,8900000.0
2008-05-06 18:49:00,0.79055,0.79075,0.79055,0.79075,38200000.0
2008-05-06 18:50:00,0.79075,0.79075,0.79065,0.79065,76100000.0
2008-05-06 18:51:00,0.79065,0.79105,0.79055,0.79065,54400000.0
2008-05-06 18:52:00,0.79065,0.79075,0.79055,0.79055,72200000.0
2008-05-06 18:53:00,0.79055,0.79055,0.79025,0.79045,69300000.0
2008-05-06 18:54:00,0.79045,0.79045,0.79035,0.79045,27800000.0
2008-05-06 18:55:00,0.79045,0.79065,0.79035,0.79035,109000000.0
2008-05-06 18:56:00,0.79035,0.79035,0.79035,0.79035,34400000.0
2008-05-06 18:57:00,0.79035,0.79035,0.78975,0.7899,184300000.0
2008-05-06 18:58:00,0.78995,0.79005,0.78985,0.78985,165400000.0
2008-05-06 18:59:00,0.79005,0.7901,0.7899,0.79005,108500000.0
2008-05-06 19:00:00,0.79005,0.7904,0.79,0.7904,90900000.0
2008-05-06 19:01:00,0.7904,0.79085,0.7904,0.79085,287300000.0
2008-05-06 19:02:00,0.79085,0.79085,0.79075,0.79075,71200000.0
2008-05-06 19:03:00,0.79075,0.79085,0.79075,0.79085,18400000.0
2008-05-06 19:04:00,0.79085,0.79085,0.79075,0.79075,25000000.0
2008-05-06 19:05:00,0.79075,0.79085,0.79075,0.79075,66200000.0
2008-05-06 19:06:00,0.79085,0.79085,0.79075,0.79075,62300000.0
2008-05-06 19:07:00,0.79075,0.79085,0.79075,0.79075,188699999.0
2008-05-06 19:08:00,0.79075,0.79085,0.79075,0.79085,99800000.0
2008-05-06 19:09:00,0.79085,0.79085,0.79085,0.79085,19600000.0
2008-05-06 19:10:00,0.79085,0.79085,0.79085,0.79085,59700000.0
2008-05-06 19:11:00,0.79085,0.79095,0.79085,0.79085,37000000.0
2008-05-06 19:12:00,0.79095,0.79095,0.79075,0.79075,67400000.0
2008-05-06 19:13:00,0.79075,0.79085,0.79075,0.79075,89400000.0
2008-05-06 19:14:00,0.79075,0.79075,0.79075,0.79075,5700000.0
2008-05-06 19:15:00,0.79075,0.79085,0.79075,0.79085,47900000.0
2008-05-06 19:16:00,0.79085,0.79085,0.79075,0.79075,8300000.0
2008-05-06 19:17:00,0.79085,0.79095,0.79075,0.79095,22900000.0
2008-05-06 19:18:00,0.79095,0.79095,0.79075,0.79085,28300000.0
2008-05-06 19:19:00,0.79085,0.79105,0.79075,0.79095,205900000.0
2008-05-06 19:20:00,0.79095,0.79095,0.79095,0.79095,97100001.0
2008-05-06 19:21:00,0.79095,0.79105,0.79095,0.79095,173699998.0
2008-05-06 19:22:00,0.79095,0.7914,0.79095,0.79135,88900000.0
2008-05-06 19:23:00,0.7913,0.79165,0.7913,0.7916,77000000.0
2008-05-06 19:24:00,0.7916,0.79185,0.7916,0.79175,25100000.0
2008-05-06 19:25:00,0.7917,0.7918,0.79155,0.7918,39400000.0
2008-05-06 19:26:00,0.7917,0.7918,0.7917,0.7917,8000000.0
2008-05-06 19:27:00,0.7917,0.7918,0.7917,0.7918,4800000.0
2008-05-06 19:28:00,0.79165,0.7917,0.79155,0.7917,115600001.0
2008-05-06 19:29:00,0.79142,0.79152,0.79129,0.79137,3400000.0
2008-05-06 19:30:00,0.7917,0.7917,0.79145,0.79145,200100000.0
2008-05-06 19:31:00,0.79145,0.79145,0.79145,0.79145,12500000.0
2008-05-06 19:32:00,0.79145,0.79145,0.79145,0.79145,21600000.0
2008-05-06 19:33:00,0.79145,0.79145,0.79095,0.79095,204300000.0
2008-05-06 19:34:00,0.79105,0.79105,0.79095,0.79095,6800000.0
2008-05-06 19:35:00,0.79095,0.79105,0.79095,0.79105,113600000.0
2008-05-06 19:36:00,0.79105,0.79105,0.79105,0.79105,35200000.0
2008-05-06 19:37:00,0.79105,0.79105,0.79105,0.79105,4000000.0
2008-05-06 19:38:00,0.79105,0.79105,0.79095,0.79095,91500000.0
2008-05-06 19:39:00,0.79095,0.79095,0.79075,0.79085,125300001.0
2008-05-06 19:40:00,0.79085,0.79115,0.79075,0.79085,131900000.0
2008-05-06 19:41:00,0.79085,0.79095,0.79085,0.79095,24000000.0
2008-05-06 19:42:00,0.79079,0.79085,0.79051,0.79069,4600000.0
2008-05-06 19:43:00,0.79085,0.79085,0.79075,0.79075,88000000.0
2008-05-06 19:44:00,0.79075,0.79085,0.79075,0.79085,30600000.0
2008-05-06 19:45:00,0.79095,0.79095,0.79065,0.79085,56100000.0
2008-05-06 19:46:00,0.79085,0.79085,0.79075,0.79085,39500000.0
2008-05-06 19:47:00,0.79085,0.79085,0.79075,0.79085,32400000.0
2008-05-06 19:48:00,0.79085,0.79095,0.79075,0.79085,244900000.0
2008-05-06 19:49:00,0.79085,0.79125,0.7908,0.79105,554099999.0
2008-05-06 19:50:00,0.79105,0.79115,0.79105,0.79115,70200001.0
2008-05-06 19:51:00,0.79115,0.79115,0.79115,0.79115,46800000.0
2008-05-06 19:52:00,0.79115,0.79145,0.79115,0.79145,88100000.0
2008-05-06 19:53:00,0.79155,0.79155,0.7914,0.79145,57100000.0
2008-05-06 19:54:00,0.79145,0.79185,0.79145,0.79185,405399998.0
2008-05-06 19:55:00,0.79185,0.79215,0.79185,0.79215,136200000.0
2008-05-06 19:56:00,0.79215,0.79215,0.79195,0.79205,220100003.0
2008-05-06 19:57:00,0.79205,0.79205,0.79195,0.79195,252600001.0
2008-05-06 19:58:00,0.79195,0.79205,0.79185,0.79185,192300000.0
2008-05-06 19:59:00,0.79185,0.79195,0.79165,0.79175,106100000.0
2008-05-06 20:00:00,0.79165,0.79165,0.79125,0.79135,183700000.0
2008-05-06 20:01:00,0.79135,0.79145,0.7913,0.7913,90200000.0
2008-05-06 20:02:00,0.79125,0.7913,0.79115,0.79115,46400000.0
2008-05-06 20:03:00,0.79115,0.79155,0.79065,0.79125,484200001.0
2008-05-06 20:04:00,0.79125,0.79155,0.79125,0.79145,400100000.0
2008-05-06 20:05:00,0.79145,0.79145,0.79125,0.79135,272100000.0
2008-05-06 20:06:00,0.79135,0.79135,0.79135,0.79135,54300000.0
2008-05-06 20:07:00,0.79135,0.79135,0.79125,0.79125,68000000.0
2008-05-06 20:08:00,0.79125,0.7913,0.79115,0.79115,80600000.0
2008-05-06 20:09:00,0.79115,0.79125,0.79115,0.79115,40400000.0
2008-05-06 20:10:00,0.79115,0.79115,0.79115,0.79115,24000000.0
2008-05-06 20:11:00,0.7912,0.79125,0.7911,0.79125,25900000.0
2008-05-06 20:12:00,0.79115,0.79125,0.79115,0.79125,3600000.0
2008-05-06 20:13:00,0.79115,0.79125,0.79115,0.79125,41600000.0
2008-05-06 20:14:00,0.7912,0.79125,0.79115,0.79115,108300000.0
2008-05-06 20:15:00,0.79115,0.79115,0.79075,0.79095,232100000.0
2008-05-06 20:16:00,0.79095,0.79115,0.79095,0.79095,24000000.0
2008-05-06 20:17:00,0.79095,0.79105,0.79095,0.79095,190999995.0
2008-05-06 20:18:00,0.79095,0.79095,0.79095,0.79095,431600004.0
2008-05-06 20:19:00,0.79095,0.79115,0.79095,0.79115,42500002.0
2008-05-06 20:20:00,0.79115,0.79115,0.79095,0.79095,123500002.0
2008-05-06 20:21:00,0.79095,0.79105,0.79095,0.79105,368900003.0
2008-05-06 20:22:00,0.79115,0.79115,0.79105,0.79115,112999999.0
2008-05-06 20:23:00,0.79105,0.79115,0.79105,0.79115,50700000.0
2008-05-06 20:24:00,0.79115,0.79125,0.79115,0.79125,20000000.0
2008-05-06 20:25:00,0.79125,0.79125,0.79125,0.79125,19200000.0
2008-05-06 20:26:00,0.79125,0.79175,0.79125,0.79175,171400000.0
2008-05-06 20:27:00,0.79175,0.79175,0.79165,0.79165,39600000.0
2008-05-06 20:28:00,0.79165,0.79165,0.79165,0.79165,90800000.0
2008-05-06 20:29:00,0.79165,0.79205,0.79165,0.79185,53300000.0
2008-05-06 20:30:00,0.79185,0.79225,0.79185,0.79205,180100000.0
2008-05-06 20:31:00,0.79205,0.79235,0.79195,0.79235,301500000.0
2008-05-06 20:32:00,0.79235,0.79255,0.79225,0.79245,211099998.0
2008-05-06 20:33:00,0.79245,0.79245,0.79245,0.79245,7600000.0
2008-05-06 20:34:00,0.79245,0.79245,0.79225,0.79235,101000000.0
2008-05-06 20:35:00,0.79235,0.79245,0.79235,0.79245,11800000.0
2008-05-06 20:36:00,0.79245,0.79245,0.79235,0.79235,40800000.0
2008-05-06 20:37:00,0.79235,0.79255,0.79235,0.79255,14400000.0
2008-05-06 20:38:00,0.79255,0.79255,0.79235,0.79235,28600000.0
2008-05-06 20:39:00,0.79235,0.79235,0.79235,0.79235,70300000.0
2008-05-06 20:40:00,0.79235,0.79235,0.79225,0.79235,32100000.0
2008-05-06 20:41:00,0.79235,0.79235,0.79235,0.79235,6800000.0
2008-05-06 20:42:00,0.792,0.79231,0.79195,0.79195,39800000.0
2008-05-06 20:43:00,0.79235,0.79235,0.79235,0.79235,1600000.0
2008-05-06 20:44:00,0.79235,0.79235,0.79235,0.79235,1000000.0
2008-05-06 20:45:00,0.79235,0.79245,0.79235,0.79245,7400000.0
2008-05-06 20:46:00,0.79235,0.79235,0.79235,0.79235,7200000.0
2008-05-06 20:47:00,0.79195,0.79222,0.79191,0.79222,14600000.0
2008-05-06 20:48:00,0.79225,0.79235,0.79225,0.79225,51300000.0
2008-05-06 20:49:00,0.79225,0.79235,0.79225,0.79235,21200000.0
2008-05-06 20:50:00,0.79235,0.79235,0.79225,0.79235,20900000.0
2008-05-06 20:51:00,0.79235,0.79235,0.79165,0.79165,54300000.0
2008-05-06 20:52:00,0.7916,0.79185,0.7916,0.79185,62900000.0
2008-05-06 20:53:00,0.79165,0.79175,0.7915,0.79175,52200000.0
2008-05-06 20:54:00,0.79175,0.79185,0.79175,0.79185,29200000.0
2008-05-06 20:55:00,0.79175,0.79225,0.79175,0.79205,330300000.0
2008-05-06 20:56:00,0.79205,0.79205,0.79205,0.79205,21700000.0
2008-05-06 20:57:00,0.79205,0.79205,0.79205,0.79205,1600000.0
2008-05-06 20:58:00,0.792,0.79205,0.79185,0.79185,100300001.0
2008-05-06 20:59:00,0.79175,0.79185,0.79085,0.79095,312600000.0
2008-05-06 21:00:00,0.79095,0.79185,0.79095,0.79165,246300000.0
2008-05-06 21:01:00,0.79165,0.79195,0.79135,0.79175,248200000.0
2008-05-06 21:02:00,0.79165,0.79175,0.79145,0.79145,193300000.0
2008-05-06 21:03:00,0.79135,0.79175,0.79135,0.79145,147300000.0
2008-05-06 21:04:00,0.79145,0.79155,0.79115,0.79135,102000000.0
2008-05-06 21:05:00,0.79119,0.79121,0.79108,0.79114,1800000.0
2008-05-06 21:06:00,0.7913,0.79195,0.7913,0.79195,158700000.0
2008-05-06 21:07:00,0.79195,0.79195,0.79195,0.79195,25600000.0
2008-05-06 21:08:00,0.79195,0.79195,0.79195,0.79195,12800000.0
2008-05-06 21:09:00,0.79195,0.79195,0.79185,0.79185,22400000.0
2008-05-06 21:10:00,0.79185,0.79185,0.79185,0.79185,16800000.0
2008-05-06 21:11:00,0.79185,0.79185,0.79185,0.79185,11200000.0
2008-05-06 21:12:00,0.79165,0.79173,0.79142,0.79173,2600000.0
2008-05-06 21:13:00,0.79185,0.79195,0.79175,0.79185,81600000.0
2008-05-06 21:14:00,0.79195,0.79195,0.7919,0.79195,34400000.0
2008-05-06 21:15:00,0.79195,0.79205,0.7919,0.79205,40000000.0
2008-05-06 21:16:00,0.79205,0.79205,0.79205,0.79205,6800000.0
2008-05-06 21:17:00,0.79205,0.79215,0.79205,0.79205,24700000.0
2008-05-06 21:18:00,0.79205,0.7921,0.79205,0.79205,43400000.0
2008-05-06 21:19:00,0.79205,0.79215,0.79205,0.79215,23300000.0
2008-05-06 21:20:00,0.7921,0.79215,0.79205,0.79205,95800000.0
2008-05-06 21:21:00,0.79205,0.79205,0.79205,0.79205,5900000.0
2008-05-06 21:22:00,0.7918,0.79198,0.79165,0.79183,24200000.0
2008-05-06 21:23:00,0.79205,0.79205,0.79195,0.79205,36100000.0
2008-05-06 21:24:00,0.79215,0.79215,0.79215,0.79215,16800000.0
2008-05-06 21:25:00,0.79215,0.79215,0.79205,0.79205,70400000.0
2008-05-06 21:26:00,0.79205,0.79205,0.79205,0.79205,24000000.0
2008-05-06 21:27:00,0.79185,0.79198,0.79141,0.79151,256100000.0
2008-05-06 21:28:00,0.79205,0.79205,0.79205,0.79205,24000000.0
2008-05-06 21:29:00,0.79205,0.79205,0.79205,0.79205,30000000.0
2008-05-06 21:30:00,0.79215,0.79215,0.79205,0.79205,11600000.0
2008-05-06 21:31:00,0.79205,0.79205,0.79205,0.79205,97000000.0
2008-05-06 21:32:00,0.79205,0.79205,0.79175,0.79175,53000000.0
2008-05-06 21:33:00,0.79175,0.79185,0.79165,0.79185,70900000.0
2008-05-06 21:34:00,0.79165,0.79185,0.79165,0.79165,30300000.0
2008-05-06 21:35:00,0.79165,0.79165,0.79165,0.79165,28800000.0
2008-05-06 21:36:00,0.79165,0.79165,0.79165,0.79165,23200000.0
2008-05-06 21:37:00,0.79165,0.79165,0.79165,0.79165,9600000.0
2008-05-06 21:38:00,0.79148,0.79156,0.7912,0.79146,56900000.0
2008-05-06 21:39:00,0.79158,0.79159,0.79128,0.79152,36300000.0
2008-05-06 21:40:00,0.79165,0.79185,0.79165,0.79185,78300000.0
2008-05-06 21:41:00,0.79185,0.79185,0.79175,0.79175,137599999.0
2008-05-06 21:42:00,0.79175,0.79175,0.79165,0.79165,171400000.0
2008-05-06 21:43:00,0.79165,0.79165,0.7915,0.7915,17600000.0
2008-05-06 21:44:00,0.7915,0.7915,0.7915,0.7915,6400000.0
2008-05-06 21:45:00,0.7915,0.7915,0.7915,0.7915,3200000.0
2008-05-06 21:46:00,0.7915,0.7915,0.7915,0.7915,3200000.0
2008-05-06 21:47:00,0.7915,0.7917,0.7914,0.79155,55200000.0
2008-05-06 21:48:00,0.79155,0.7919,0.79155,0.79175,143200000.0
2008-05-06 21:49:00,0.79175,0.79175,0.79165,0.79165,51200000.0
2008-05-06 21:50:00,0.79135,0.79162,0.79109,0.79109,60400000.0
2008-05-06 21:51:00,0.79175,0.79175,0.79175,0.79175,16800000.0
2008-05-06 21:52:00,0.79165,0.79175,0.79165,0.79175,35400000.0
2008-05-06 21:53:00,0.79144,0.79161,0.79131,0.79137,98400000.0
2008-05-06 21:54:00,0.79165,0.79175,0.79165,0.79175,32000000.0
2008-05-06 21:55:00,0.79175,0.79175,0.79175,0.79175,11200000.0
2008-05-06 21:56:00,0.79175,0.79185,0.79175,0.79185,15200000.0
2008-05-06 21:57:00,0.79164,0.7917,0.79141,0.79169,5200000.0
2008-05-06 21:58:00,0.792,0.79205,0.792,0.79205,43200000.0
2008-05-06 21:59:00,0.79205,0.79205,0.79205,0.79205,41600000.0
2008-05-06 22:00:00,0.79205,0.79215,0.79205,0.79215,16800000.0
2008-05-06 22:01:00,0.79205,0.79215,0.79205,0.79215,106400000.0
2008-05-06 22:02:00,0.79215,0.79215,0.79215,0.79215,9600000.0
2008-05-06 22:03:00,0.79215,0.79215,0.79215,0.79215,36000000.0
2008-05-06 22:04:00,0.79187,0.79223,0.79176,0.79207,32200000.0
2008-05-06 22:05:00,0.79203,0.79211,0.79185,0.79197,33700000.0
2008-05-06 22:06:00,0.79215,0.79215,0.79215,0.79215,19200000.0
2008-05-06 22:07:00,0.79186,0.79216,0.79178,0.79202,37800000.0
2008-05-06 22:08:00,0.79215,0.79225,0.79215,0.79225,59199999.0
2008-05-06 22:09:00,0.79225,0.79235,0.79225,0.79225,221799999.0
2008-05-06 22:10:00,0.79225,0.79235,0.79215,0.79225,82400000.0
2008-05-06 22:11:00,0.79215,0.79215,0.79205,0.79215,65600000.0
2008-05-06 22:12:00,0.79215,0.79215,0.79195,0.79195,58400000.0
2008-05-06 22:13:00,0.79195,0.79195,0.79195,0.79195,67999999.0
2008-05-06 22:14:00,0.79195,0.79195,0.79195,0.79195,67999999.0
2008-05-06 22:15:00,0.79205,0.79205,0.79205,0.79205,5600000.0
2008-05-06 22:16:00,0.79171,0.792,0.7916,0.79193,77500000.0
2008-05-06 22:17:00,0.79195,0.79195,0.79175,0.79175,68300000.0
2008-05-06 22:18:00,0.79185,0.79185,0.79185,0.79185,33600000.0
2008-05-06 22:19:00,0.79185,0.79225,0.79175,0.79195,71500000.0
2008-05-06 22:20:00,0.79195,0.79215,0.79185,0.79195,107200000.0
2008-05-06 22:21:00,0.79195,0.79195,0.79185,0.79195,76800000.0
2008-05-06 22:22:00,0.79183,0.79184,0.7915,0.79179,53600000.0
2008-05-06 22:23:00,0.79183,0.79188,0.79156,0.79182,35200000.0
2008-05-06 22:24:00,0.79188,0.79192,0.79162,0.79166,68900000.0
2008-05-06 22:25:00,0.79215,0.79215,0.79215,0.79215,16800000.0
2008-05-06 22:26:00,0.79177,0.79197,0.79171,0.79188,37600000.0
2008-05-06 22:27:00,0.79215,0.79215,0.79215,0.79215,16800000.0
2008-05-06 22:28:00,0.79215,0.79215,0.79205,0.79215,39200000.0
2008-05-06 22:29:00,0.79215,0.79225,0.79205,0.79205,83200000.0
2008-05-06 22:30:00,0.79181,0.79195,0.79172,0.79186,23200000.0
2008-05-06 22:31:00,0.79215,0.79215,0.79155,0.79155,103500000.0
2008-05-06 22:32:00,0.79155,0.79175,0.79155,0.79175,47200000.0
2008-05-06 22:33:00,0.79165,0.79175,0.79165,0.79165,43200000.0
2008-05-06 22:34:00,0.7917,0.7917,0.7914,0.7914,111200000.0
2008-05-06 22:35:00,0.7914,0.7916,0.7914,0.7915,182400000.0
2008-05-06 22:36:00,0.7915,0.79185,0.7915,0.7917,77600000.0
2008-05-06 22:37:00,0.7916,0.7916,0.7916,0.7916,10400000.0
2008-05-06 22:38:00,0.7916,0.7916,0.7916,0.7916,20800000.0
2008-05-06 22:39:00,0.7916,0.7916,0.7916,0.7916,15200000.0
2008-05-06 22:40:00,0.7916,0.7917,0.7916,0.79165,33600000.0
2008-05-06 22:41:00,0.79165,0.7917,0.79165,0.7917,7200000.0
2008-05-06 22:42:00,0.79159,0.79159,0.79125,0.79125,81600000.0
2008-05-06 22:43:00,0.79165,0.79165,0.79165,0.79165,3200000.0
2008-05-06 22:44:00,0.7916,0.7916,0.7913,0.7913,99200000.0
2008-05-06 22:45:00,0.7911,0.7915,0.7911,0.7912,207200000.0
2008-05-06 22:46:00,0.7912,0.7912,0.7908,0.7908,176800000.0
2008-05-06 22:47:00,0.79075,0.79135,0.7906,0.7909,112000000.0
2008-05-06 22:48:00,0.7909,0.7911,0.7909,0.7911,115200000.0
2008-05-06 22:49:00,0.7911,0.7911,0.79105,0.79105,90400000.0
2008-05-06 22:50:00,0.79105,0.79105,0.7909,0.791,44000000.0
2008-05-06 22:51:00,0.7911,0.79125,0.7909,0.791,106600000.0
2008-05-06 22:52:00,0.7911,0.7911,0.791,0.791,17600000.0
2008-05-06 22:53:00,0.791,0.7911,0.791,0.7911,27200000.0
2008-05-06 22:54:00,0.7911,0.79125,0.7911,0.79125,40000000.0
2008-05-06 22:55:00,0.7912,0.7916,0.7912,0.7914,202600000.0
2008-05-06 22:56:00,0.7916,0.7916,0.7914,0.7914,11700000.0
2008-05-06 22:57:00,0.79118,0.79137,0.79109,0.79119,75300000.0
2008-05-06 22:58:00,0.7915,0.7915,0.7915,0.7915,5600000.0
2008-05-06 22:59:00,0.7914,0.7916,0.7914,0.7914,37600000.0
2008-05-06 23:00:00,0.7914,0.7914,0.7914,0.7914,16800000.0
2008-05-06 23:01:00,0.7914,0.7915,0.7893,0.79,376800000.0
2008-05-06 23:02:00,0.7901,0.7908,0.7899,0.7904,168800000.0
2008-05-06 23:03:00,0.7906,0.7906,0.7898,0.7903,168800000.0
2008-05-06 23:04:00,0.7902,0.7904,0.7899,0.7899,224600000.0
2008-05-06 23:05:00,0.7899,0.7901,0.7894,0.7897,290500000.0
2008-05-06 23:06:00,0.7897,0.7899,0.7897,0.7899,87000000.0
2008-05-06 23:07:00,0.7899,0.7904,0.7898,0.7902,23600000.0
2008-05-06 23:08:00,0.7901,0.7902,0.7901,0.7902,74800000.0
2008-05-06 23:09:00,0.7903,0.7905,0.7903,0.7905,126200000.0
2008-05-06 23:10:00,0.7907,0.7913,0.7907,0.7913,308400000.0
2008-05-06 23:11:00,0.7913,0.7915,0.7907,0.7907,209600000.0
2008-05-06 23:12:00,0.7907,0.7911,0.7907,0.7911,32400000.0
2008-05-06 23:13:00,0.7912,0.7912,0.791,0.791,47600000.0
2008-05-06 23:14:00,0.7909,0.7909,0.79,0.7906,104700000.0
2008-05-06 23:15:00,0.79067,0.79075,0.79041,0.79048,51300000.0
2008-05-06 23:16:00,0.7908,0.7908,0.7908,0.7908,22400000.0
2008-05-06 23:17:00,0.7908,0.7911,0.7908,0.7908,33800000.0
2008-05-06 23:18:00,0.7908,0.7908,0.7903,0.7906,105800000.0
2008-05-06 23:19:00,0.79035,0.7906,0.79018,0.7904,236800000.0
2008-05-06 23:20:00,0.7905,0.7907,0.7902,0.7902,28400000.0
2008-05-06 23:21:00,0.7903,0.7903,0.7903,0.7903,16800000.0
2008-05-06 23:22:00,0.7903,0.7904,0.7901,0.7903,87200000.0
2008-05-06 23:23:00,0.7903,0.7903,0.7901,0.7901,104400000.0
2008-05-06 23:24:00,0.7902,0.7902,0.7901,0.7901,84400000.0
2008-05-06 23:25:00,0.7901,0.7901,0.7899,0.79,86800000.0
2008-05-06 23:26:00,0.79,0.7901,0.7899,0.7899,150800000.0
2008-05-06 23:27:00,0.7898,0.7901,0.7895,0.7897,180400000.0
2008-05-06 23:28:00,0.7898,0.7899,0.7898,0.7899,26400000.0
2008-05-06 23:29:00,0.7899,0.7899,0.7899,0.7899,81600000.0
2008-05-06 23:30:00,0.7899,0.7899,0.7898,0.7898,94400000.0
2008-05-06 23:31:00,0.7898,0.7899,0.7896,0.7897,109400000.0
2008-05-06 23:32:00,0.7897,0.7897,0.7896,0.7896,20800000.0
2008-05-06 23:33:00,0.78937,0.78948,0.78926,0.78943,153300000.0
2008-05-06 23:34:00,0.7897,0.78975,0.7896,0.78975,34400000.0
2008-05-06 23:35:00,0.78975,0.78975,0.7897,0.7897,12000000.0
2008-05-06 23:36:00,0.7897,0.7897,0.7897,0.7897,55200000.0
2008-05-06 23:37:00,0.7898,0.79005,0.7896,0.7896,194400000.0
2008-05-06 23:38:00,0.7897,0.78975,0.7897,0.78975,12000000.0
2008-05-06 23:39:00,0.7896,0.7899,0.7896,0.7899,200000000.0
2008-05-06 23:40:00,0.7898,0.7898,0.7896,0.7897,15200000.0
2008-05-06 23:41:00,0.7897,0.7897,0.7897,0.7897,16800000.0
2008-05-06 23:42:00,0.7897,0.7897,0.7896,0.7896,85000000.0
2008-05-06 23:43:00,0.7896,0.7898,0.7896,0.7898,22400000.0
2008-05-06 23:44:00,0.78952,0.78965,0.78943,0.78949,49200000.0
2008-05-06 23:45:00,0.7895,0.78982,0.78948,0.78948,62100000.0
2008-05-06 23:46:00,0.7898,0.7898,0.7898,0.7898,26400000.0
2008-05-06 23:47:00,0.78957,0.7896,0.78924,0.7893,40600001.0
2008-05-06 23:48:00,0.7898,0.7898,0.7897,0.7897,38400000.0
2008-05-06 23:49:00,0.78972,0.78972,0.78945,0.7895,33200000.0
2008-05-06 23:50:00,0.7897,0.7902,0.7897,0.7898,103200001.0
2008-05-06 23:51:00,0.7897,0.7901,0.7897,0.7901,39000000.0
2008-05-06 23:52:00,0.78992,0.79005,0.78972,0.7899,100000000.0
2008-05-06 23:53:00,0.78976,0.79001,0.78976,0.78999,93000000.0
2008-05-06 23:54:00,0.78995,0.79003,0.78989,0.79002,47000000.0
2008-05-06 23:55:00,0.78997,0.79004,0.78992,0.78999,43200000.0
2008-05-06 23:56:00,0.79,0.79035,0.7898,0.7903,42600000.0
2008-05-06 23:57:00,0.7899,0.79016,0.78983,0.7899,116200002.0
2008-05-06 23:58:00,0.7902,0.7903,0.7897,0.79,103400000.0
2008-05-06 23:59:00,0.7901,0.7901,0.7899,0.79,163200000.0
2008-05-07 00:00:00,0.7901,0.7901,0.7901,0.7901,28000000.0
2008-05-07 00:01:00,0.79,0.79,0.79,0.79,15200000.0
2008-05-07 00:02:00,0.7899,0.7899,0.7899,0.7899,27200000.0
2008-05-07 00:03:00,0.79,0.7903,0.7899,0.7903,62400000.0
2008-05-07 00:04:00,0.7903,0.7908,0.7903,0.7908,176700000.0
2008-05-07 00:05:00,0.7909,0.7911,0.79065,0.79065,303700001.0
2008-05-07 00:06:00,0.7907,0.7917,0.7907,0.7907,35200000.0
2008-05-07 00:07:00,0.791,0.791,0.7905,0.7906,60400000.0
2008-05-07 00:08:00,0.7906,0.7906,0.7906,0.7906,44200000.0
2008-05-07 00:09:00,0.7906,0.7906,0.7906,0.7906,75400000.0
2008-05-07 00:10:00,0.7907,0.7907,0.7906,0.7906,18900000.0
2008-05-07 00:11:00,0.7906,0.7906,0.7905,0.7905,29500000.0
2008-05-07 00:12:00,0.7907,0.7907,0.7907,0.7907,28000000.0
2008-05-07 00:13:00,0.7907,0.7907,0.7905,0.7905,138500001.0
2008-05-07 00:14:00,0.7905,0.7907,0.7905,0.7906,66600001.0
2008-05-07 00:15:00,0.7906,0.7906,0.7906,0.7906,16600000.0
2008-05-07 00:16:00,0.79012,0.79037,0.79012,0.79012,105900000.0
2008-05-07 00:17:00,0.79021,0.79044,0.79019,0.79024,261039997.0
2008-05-07 00:18:00,0.79034,0.79034,0.79017,0.79018,79099999.0
2008-05-07 00:19:00,0.79031,0.79046,0.79027,0.79041,49300000.0
2008-05-07 00:20:00,0.7906,0.7906,0.7906,0.7906,6400000.0
2008-05-07 00:21:00,0.7906,0.7906,0.7906,0.7906,6400000.0
2008-05-07 00:22:00,0.79018,0.79041,0.79012,0.79041,127000002.0
2008-05-07 00:23:00,0.7906,0.7906,0.7906,0.7906,55600000.0
2008-05-07 00:24:00,0.79045,0.7905,0.79029,0.79042,112600002.0
2008-05-07 00:25:00,0.7906,0.7906,0.7906,0.7906,12200000.0
2008-05-07 00:26:00,0.79028,0.79055,0.79023,0.79023,158400001.0
2008-05-07 00:27:00,0.79039,0.79054,0.79033,0.79038,352700000.0
2008-05-07 00:28:00,0.79038,0.79047,0.79023,0.79026,321500000.0
2008-05-07 00:29:00,0.7906,0.7907,0.7906,0.7907,9800000.0
2008-05-07 00:30:00,0.7907,0.7907,0.7906,0.7906,156000003.0
2008-05-07 00:31:00,0.7906,0.7906,0.7906,0.7906,16900000.0
2008-05-07 00:32:00,0.7906,0.7909,0.7906,0.7909,195900000.0
2008-05-07 00:33:00,0.7909,0.791,0.7909,0.791,169800001.0
2008-05-07 00:34:00,0.791,0.7911,0.791,0.791,145799997.0
2008-05-07 00:35:00,0.79048,0.79083,0.79044,0.79083,44800000.0
2008-05-07 00:36:00,0.791,0.791,0.791,0.791,10400000.0
2008-05-07 00:37:00,0.791,0.791,0.791,0.791,40000000.0
2008-05-07 00:38:00,0.791,0.7911,0.7909,0.7909,86799999.0
2008-05-07 00:39:00,0.791,0.7911,0.791,0.7911,114199999.0
2008-05-07 00:40:00,0.7911,0.7911,0.7911,0.7911,8000000.0
2008-05-07 00:41:00,0.7911,0.7911,0.791,0.791,134799998.0
2008-05-07 00:42:00,0.79077,0.79088,0.79063,0.79088,164000000.0
2008-05-07 00:43:00,0.791,0.7911,0.7909,0.791,204000000.0
2008-05-07 00:44:00,0.791,0.791,0.791,0.791,32800000.0
2008-05-07 00:45:00,0.79071,0.79087,0.79062,0.79086,64800000.0
2008-05-07 00:46:00,0.791,0.7911,0.791,0.7911,34399999.0
2008-05-07 00:47:00,0.79071,0.79088,0.7906,0.79068,62400000.0
2008-05-07 00:48:00,0.7911,0.7911,0.791,0.791,13800000.0
2008-05-07 00:49:00,0.791,0.7911,0.791,0.7911,31600000.0
2008-05-07 00:50:00,0.7911,0.7911,0.791,0.791,24200001.0
2008-05-07 00:51:00,0.791,0.791,0.791,0.791,38400000.0
2008-05-07 00:52:00,0.791,0.791,0.7909,0.7909,34799999.0
2008-05-07 00:53:00,0.7909,0.7909,0.7909,0.7909,30600000.0
2008-05-07 00:54:00,0.7909,0.7909,0.7909,0.7909,10200000.0
2008-05-07 00:55:00,0.7909,0.7909,0.7909,0.7909,37600000.0
2008-05-07 00:56:00,0.7909,0.7909,0.7909,0.7909,32000000.0
2008-05-07 00:57:00,0.79049,0.79074,0.79032,0.79074,309000000.0
2008-05-07 00:58:00,0.7909,0.7909,0.7908,0.7908,47299999.0
2008-05-07 00:59:00,0.7908,0.7908,0.7907,0.7907,47699999.0
2008-05-07 01:00:00,0.7907,0.7907,0.7907,0.7907,55600000.0
2008-05-07 01:01:00,0.79033,0.79063,0.79021,0.79031,137600000.0
2008-05-07 01:02:00,0.79032,0.79053,0.79024,0.79032,118400000.0
2008-05-07 01:03:00,0.7907,0.7907,0.7907,0.7907,16200000.0
2008-05-07 01:04:00,0.7907,0.7907,0.7907,0.7907,16400000.0
2008-05-07 01:05:00,0.7907,0.7907,0.7907,0.7907,200000.0
2008-05-07 01:06:00,0.7907,0.7907,0.7906,0.7906,64700000.0
2008-05-07 01:07:00,0.7906,0.7906,0.7906,0.7906,13500000.0
2008-05-07 01:08:00,0.7906,0.7906,0.7906,0.7906,161800000.0
2008-05-07 01:09:00,0.7905,0.7905,0.7905,0.7905,78400000.0
2008-05-07 01:10:00,0.7905,0.7905,0.79,0.7903,180399999.0
2008-05-07 01:11:00,0.7903,0.7907,0.7903,0.7905,169600001.0
2008-05-07 01:12:00,0.7906,0.7906,0.7905,0.7906,222600000.0
2008-05-07 01:13:00,0.7907,0.7907,0.7905,0.7905,150200000.0
2008-05-07 01:14:00,0.7905,0.7907,0.7905,0.7906,95800000.0
2008-05-07 01:15:00,0.7906,0.7906,0.7906,0.7906,57800000.0
2008-05-07 01:16:00,0.7906,0.7907,0.7905,0.7907,100400000.0
2008-05-07 01:17:00,0.7907,0.7907,0.7905,0.7906,156400000.0
2008-05-07 01:18:00,0.7906,0.7906,0.7906,0.7906,27800000.0
2008-05-07 01:19:00,0.7906,0.7906,0.7906,0.7906,90400000.0
2008-05-07 01:20:00,0.7906,0.7906,0.7906,0.7906,63700000.0
2008-05-07 01:21:00,0.7906,0.7907,0.7905,0.7906,116900000.0
2008-05-07 01:22:00,0.7906,0.7906,0.7906,0.7906,15600000.0
2008-05-07 01:23:00,0.7906,0.7906,0.7905,0.7905,99600000.0
2008-05-07 01:24:00,0.7905,0.7905,0.7905,0.7905,67000000.0
2008-05-07 01:25:00,0.7906,0.7907,0.7903,0.7905,152900000.0
2008-05-07 01:26:00,0.7905,0.7905,0.7905,0.7905,8400000.0
2008-05-07 01:27:00,0.7905,0.7905,0.7905,0.7905,15600000.0
2008-05-07 01:28:00,0.7905,0.7905,0.7905,0.7905,5800000.0
2008-05-07 01:29:00,0.7905,0.7905,0.7905,0.7905,22200000.0
2008-05-07 01:30:00,0.7905,0.7905,0.7905,0.7905,99300000.0
2008-05-07 01:31:00,0.79033,0.79043,0.79022,0.79027,200800000.0
2008-05-07 01:32:00,0.79031,0.79043,0.79021,0.79041,271200000.0
2008-05-07 01:33:00,0.7905,0.7905,0.7905,0.7905,26400000.0
2008-05-07 01:34:00,0.7905,0.7905,0.7904,0.7905,101100000.0
2008-05-07 01:35:00,0.7905,0.7906,0.7905,0.7905,58600000.0
2008-05-07 01:36:00,0.7905,0.7907,0.7905,0.7906,101900000.0
2008-05-07 01:37:00,0.7907,0.7907,0.7906,0.7906,31200000.0
2008-05-07 01:38:00,0.79021,0.79055,0.79021,0.79047,61200000.0
2008-05-07 01:39:00,0.7906,0.7906,0.7906,0.7906,12000000.0
2008-05-07 01:40:00,0.7906,0.7906,0.7906,0.7906,12000000.0
2008-05-07 01:41:00,0.7907,0.7907,0.7906,0.7906,101699999.0
2008-05-07 01:42:00,0.7906,0.7906,0.7905,0.7905,69400000.0
2008-05-07 01:43:00,0.7905,0.7906,0.7904,0.7904,107400000.0
2008-05-07 01:44:00,0.7904,0.7905,0.7904,0.7905,43000000.0
2008-05-07 01:45:00,0.7905,0.7905,0.7905,0.7905,4000000.0
2008-05-07 01:46:00,0.7905,0.7905,0.7902,0.7903,26000000.0
2008-05-07 01:47:00,0.7903,0.7904,0.7903,0.7903,28000000.0
2008-05-07 01:48:00,0.7901,0.7902,0.79,0.79,67600000.0
2008-05-07 01:49:00,0.79,0.7901,0.79,0.7901,109200000.0
2008-05-07 01:50:00,0.78972,0.79009,0.78972,0.78992,119600000.0
2008-05-07 01:51:00,0.78982,0.7899,0.7898,0.7899,21500000.0
2008-05-07 01:52:00,0.7901,0.7901,0.7897,0.7898,225700000.0
2008-05-07 01:53:00,0.7898,0.79,0.7897,0.7897,312400000.0
2008-05-07 01:54:00,0.7897,0.7899,0.7897,0.7897,200500000.0
2008-05-07 01:55:00,0.7897,0.7897,0.7897,0.7897,122300000.0
2008-05-07 01:56:00,0.7897,0.7897,0.7896,0.7897,166900000.0
2008-05-07 01:57:00,0.7897,0.7897,0.7896,0.7896,18500000.0
2008-05-07 01:58:00,0.7896,0.7896,0.7896,0.7896,148600000.0
2008-05-07 01:59:00,0.7896,0.78975,0.7896,0.78975,131800000.0
2008-05-07 02:00:00,0.78975,0.78975,0.7896,0.7896,48500000.0
2008-05-07 02:01:00,0.7896,0.7896,0.7896,0.7896,27000000.0
2008-05-07 02:02:00,0.7889,0.7892,0.7889,0.7892,348200000.0
2008-05-07 02:03:00,0.7893,0.7893,0.7893,0.7893,500000.0
2008-05-07 02:04:00,0.7893,0.7895,0.7893,0.7895,69200000.0
2008-05-07 02:05:00,0.7895,0.7895,0.7895,0.7895,1000000.0
2008-05-07 02:06:00,0.7893,0.7894,0.7893,0.7893,84900000.0
2008-05-07 02:07:00,0.7893,0.7895,0.7892,0.7893,51400000.0
2008-05-07 02:08:00,0.7893,0.7893,0.7891,0.7891,148700000.0
2008-05-07 02:09:00,0.7891,0.7892,0.7891,0.7892,42800000.0
2008-05-07 02:10:00,0.7892,0.7892,0.7891,0.7891,11900000.0
2008-05-07 02:11:00,0.7891,0.78925,0.789,0.789,173300000.0
2008-05-07 02:12:00,0.789,0.7891,0.789,0.7891,180300001.0
2008-05-07 02:13:00,0.7891,0.7893,0.7891,0.7893,116000000.0
2008-05-07 02:14:00,0.7893,0.7893,0.789,0.7891,68700000.0
2008-05-07 02:15:00,0.7891,0.7891,0.789,0.789,17900000.0
2008-05-07 02:16:00,0.789,0.789,0.789,0.789,158400000.0
2008-05-07 02:17:00,0.789,0.789,0.789,0.789,18500000.0
2008-05-07 02:18:00,0.78891,0.78891,0.78851,0.78884,90900000.0
2008-05-07 02:19:00,0.789,0.7892,0.789,0.7891,74800000.0
2008-05-07 02:20:00,0.7891,0.7891,0.7891,0.7891,76000000.0
2008-05-07 02:21:00,0.7891,0.7891,0.789,0.789,1700000.0
2008-05-07 02:22:00,0.7891,0.7891,0.789,0.789,73000000.0
2008-05-07 02:23:00,0.789,0.7891,0.789,0.7891,60100000.0
2008-05-07 02:24:00,0.78875,0.78888,0.7887,0.78884,61000000.0
2008-05-07 02:25:00,0.7891,0.7893,0.7891,0.7893,36400000.0
2008-05-07 02:26:00,0.7891,0.7892,0.7891,0.7892,88400000.0
2008-05-07 02:27:00,0.7892,0.7892,0.7891,0.7892,114800000.0
2008-05-07 02:28:00,0.7892,0.7894,0.7892,0.7894,102200000.0
2008-05-07 02:29:00,0.7895,0.7896,0.7895,0.7896,139100000.0
2008-05-07 02:30:00,0.7895,0.7895,0.7892,0.7892,140700000.0
2008-05-07 02:31:00,0.7893,0.7895,0.7893,0.7895,105500000.0
2008-05-07 02:32:00,0.7895,0.7896,0.7895,0.7896,73700000.0
2008-05-07 02:33:00,0.7896,0.7899,0.7896,0.7899,71300000.0
2008-05-07 02:34:00,0.7899,0.7899,0.7899,0.7899,2600000.0
2008-05-07 02:35:00,0.78965,0.78978,0.78935,0.78978,67000000.0
2008-05-07 02:36:00,0.7899,0.7899,0.7899,0.7899,2700000.0
2008-05-07 02:37:00,0.7898,0.7899,0.7898,0.7899,13000000.0
2008-05-07 02:38:00,0.79015,0.7903,0.7897,0.7899,31500000.0
2008-05-07 02:39:00,0.7899,0.7902,0.7898,0.7902,200100000.0
2008-05-07 02:40:00,0.7903,0.7903,0.7903,0.7903,43500000.0
2008-05-07 02:41:00,0.7903,0.7905,0.7903,0.7905,47500000.0
2008-05-07 02:42:00,0.7905,0.7905,0.7902,0.7902,56000000.0
2008-05-07 02:43:00,0.7902,0.7902,0.7902,0.7902,89000000.0
2008-05-07 02:44:00,0.7902,0.7902,0.7902,0.7902,114200000.0
2008-05-07 02:45:00,0.7902,0.7904,0.7902,0.7904,26900000.0
2008-05-07 02:46:00,0.7904,0.7906,0.7903,0.7906,197700000.0
2008-05-07 02:47:00,0.7906,0.7906,0.7906,0.7906,700000.0
2008-05-07 02:48:00,0.7906,0.7906,0.7903,0.7903,110600000.0
2008-05-07 02:49:00,0.7903,0.7903,0.7903,0.7903,13500000.0
2008-05-07 02:50:00,0.7903,0.7903,0.7901,0.7901,95600000.0
2008-05-07 02:51:00,0.7901,0.7901,0.79,0.7901,112300000.0
2008-05-07 02:52:00,0.7901,0.7901,0.79,0.79,31800000.0
2008-05-07 02:53:00,0.79,0.79,0.7899,0.7899,124300000.0
2008-05-07 02:54:00,0.7899,0.7899,0.7894,0.7894,55000000.0
2008-05-07 02:55:00,0.7895,0.7896,0.7895,0.7896,121300000.0
2008-05-07 02:56:00,0.7896,0.7896,0.7896,0.7896,3400000.0
2008-05-07 02:57:00,0.7896,0.7896,0.7896,0.7896,4600000.0
2008-05-07 02:58:00,0.7896,0.7896,0.7896,0.7896,7700000.0
2008-05-07 02:59:00,0.7895,0.7895,0.7893,0.7894,155500000.0
2008-05-07 03:00:00,0.7894,0.7894,0.7894,0.7894,13600000.0
2008-05-07 03:01:00,0.7894,0.7894,0.7894,0.7894,4500000.0
2008-05-07 03:02:00,0.78912,0.7893,0.78895,0.78914,163600000.0
2008-05-07 03:03:00,0.7894,0.7894,0.7894,0.7894,6100000.0
2008-05-07 03:04:00,0.7894,0.7894,0.7892,0.7894,155200000.0
2008-05-07 03:05:00,0.7894,0.7894,0.7892,0.7893,158800000.0
2008-05-07 03:06:00,0.7893,0.7894,0.7892,0.7894,112100000.0
2008-05-07 03:07:00,0.7894,0.7895,0.7894,0.7894,66100000.0
2008-05-07 03:08:00,0.7894,0.7894,0.7893,0.7894,96500000.0
2008-05-07 03:09:00,0.7894,0.7894,0.7894,0.7894,10900000.0
2008-05-07 03:10:00,0.7894,0.7895,0.7894,0.7894,25800000.0
2008-05-07 03:11:00,0.78921,0.78926,0.78896,0.78926,33600000.0
2008-05-07 03:12:00,0.7894,0.7895,0.7894,0.7895,36000000.0
2008-05-07 03:13:00,0.7895,0.7896,0.7895,0.7896,57500000.0
2008-05-07 03:14:00,0.7895,0.7896,0.7894,0.7895,85400000.0
2008-05-07 03:15:00,0.7895,0.7895,0.7895,0.7895,22000000.0
2008-05-07 03:16:00,0.7895,0.7895,0.7895,0.7895,3000000.0
2008-05-07 03:17:00,0.7895,0.7895,0.7895,0.7895,6500000.0
2008-05-07 03:18:00,0.7895,0.7895,0.7894,0.7894,45000000.0
2008-05-07 03:19:00,0.7894,0.7894,0.7894,0.7894,35500000.0
2008-05-07 03:20:00,0.7894,0.7894,0.7893,0.7893,40300000.0
2008-05-07 03:21:00,0.7893,0.7893,0.7893,0.7893,28900000.0
2008-05-07 03:22:00,0.7893,0.7893,0.7893,0.7893,65800000.0
2008-05-07 03:23:00,0.78903,0.78922,0.78901,0.78922,43400000.0
2008-05-07 03:24:00,0.7894,0.7895,0.7894,0.7895,29600000.0
2008-05-07 03:25:00,0.7893,0.7895,0.7893,0.7894,38000000.0
2008-05-07 03:26:00,0.7894,0.7894,0.78905,0.7892,24400000.0
2008-05-07 03:27:00,0.7892,0.7893,0.7892,0.7893,119100000.0
2008-05-07 03:28:00,0.7893,0.7893,0.7893,0.7893,2000000.0
2008-05-07 03:29:00,0.7893,0.7893,0.789,0.7891,58200000.0
2008-05-07 03:30:00,0.7891,0.7892,0.789,0.7891,140800000.0
2008-05-07 03:31:00,0.7891,0.7891,0.7889,0.7891,63200000.0
2008-05-07 03:32:00,0.7891,0.7891,0.7889,0.7889,174100000.0
2008-05-07 03:33:00,0.7889,0.789,0.7889,0.789,180300000.0
2008-05-07 03:34:00,0.789,0.7893,0.789,0.7893,163899999.0
2008-05-07 03:35:00,0.7893,0.7896,0.7893,0.7896,135400000.0
2008-05-07 03:36:00,0.7896,0.7896,0.7895,0.7895,37500000.0
2008-05-07 03:37:00,0.7895,0.7897,0.7895,0.7897,171799999.0
2008-05-07 03:38:00,0.7897,0.7897,0.7896,0.7897,111400000.0
2008-05-07 03:39:00,0.7897,0.7897,0.7897,0.7897,400000.0
2008-05-07 03:40:00,0.7897,0.7897,0.7894,0.7894,68400000.0
2008-05-07 03:41:00,0.7893,0.7893,0.7893,0.7893,28000000.0
2008-05-07 03:42:00,0.78912,0.78928,0.78888,0.78914,74200000.0
2008-05-07 03:43:00,0.7892,0.7893,0.7892,0.7893,20300000.0
2008-05-07 03:44:00,0.7893,0.7893,0.7891,0.7892,56700000.0
2008-05-07 03:45:00,0.7892,0.7892,0.7892,0.7892,205200000.0
2008-05-07 03:46:00,0.7892,0.7893,0.7892,0.7893,9000000.0
2008-05-07 03:47:00,0.7891,0.7893,0.7891,0.7892,39100000.0
2008-05-07 03:48:00,0.7892,0.7892,0.7892,0.7892,2400000.0
2008-05-07 03:49:00,0.7892,0.7892,0.7892,0.7892,22500000.0
2008-05-07 03:50:00,0.7892,0.7892,0.7892,0.7892,91800000.0
2008-05-07 03:51:00,0.7892,0.7892,0.7892,0.7892,9800000.0
2008-05-07 03:52:00,0.7892,0.7892,0.7891,0.7891,31500000.0
2008-05-07 03:53:00,0.78871,0.78873,0.7886,0.78872,30800000.0
2008-05-07 03:54:00,0.7891,0.7891,0.789,0.7891,13000000.0
2008-05-07 03:55:00,0.789,0.789,0.7889,0.789,119800000.0
2008-05-07 03:56:00,0.789,0.789,0.789,0.789,20800000.0
2008-05-07 03:57:00,0.789,0.789,0.7889,0.789,104700000.0
2008-05-07 03:58:00,0.789,0.789,0.789,0.789,5700000.0
2008-05-07 03:59:00,0.789,0.789,0.7889,0.7889,165200000.0
2008-05-07 04:00:00,0.7889,0.7889,0.7889,0.7889,35200000.0
2008-05-07 04:01:00,0.7889,0.789,0.7889,0.7889,99900000.0
2008-05-07 04:02:00,0.7889,0.7889,0.7889,0.7889,157900000.0
2008-05-07 04:03:00,0.7889,0.789,0.7889,0.789,350599989.0
2008-05-07 04:04:00,0.789,0.789,0.7889,0.789,379100000.0
2008-05-07 04:05:00,0.789,0.789,0.7889,0.7889,168600001.0
2008-05-07 04:06:00,0.7889,0.789,0.7889,0.789,178500001.0
2008-05-07 04:07:00,0.7889,0.7892,0.7889,0.7889,230600004.0
2008-05-07 04:08:00,0.7889,0.789,0.7889,0.789,389100001.0
2008-05-07 04:09:00,0.789,0.7891,0.789,0.7891,285799996.0
2008-05-07 04:10:00,0.789,0.7892,0.789,0.7892,116799997.0
2008-05-07 04:11:00,0.7892,0.7892,0.7892,0.7892,19300000.0
2008-05-07 04:12:00,0.7891,0.7891,0.7891,0.7891,13400000.0
2008-05-07 04:13:00,0.7891,0.7891,0.7891,0.7891,10600000.0
2008-05-07 04:14:00,0.7891,0.7891,0.789,0.7891,22800000.0
2008-05-07 04:15:00,0.7891,0.7893,0.7891,0.7893,68400000.0
2008-05-07 04:16:00,0.7893,0.7893,0.7893,0.7893,2300000.0
2008-05-07 04:17:00,0.7893,0.7893,0.7893,0.7893,1400000.0
2008-05-07 04:18:00,0.7892,0.7892,0.7891,0.7891,193000000.0
2008-05-07 04:19:00,0.7891,0.7892,0.7891,0.7892,43200000.0
2008-05-07 04:20:00,0.7892,0.7892,0.7892,0.7892,17300000.0
2008-05-07 04:21:00,0.7892,0.7892,0.7892,0.7892,11000000.0
2008-05-07 04:22:00,0.7892,0.7893,0.7892,0.7893,57000000.0
2008-05-07 04:23:00,0.7892,0.7892,0.7891,0.7892,49600000.0
2008-05-07 04:24:00,0.7893,0.7893,0.7891,0.7892,8800000.0
2008-05-07 04:25:00,0.7891,0.7891,0.7891,0.7891,154300000.0
2008-05-07 04:26:00,0.7891,0.7893,0.7891,0.7893,34600000.0
2008-05-07 04:27:00,0.78899,0.78901,0.7888,0.7888,58400000.0
2008-05-07 04:28:00,0.7891,0.7893,0.7891,0.7892,5400000.0
2008-05-07 04:29:00,0.7891,0.7892,0.7891,0.7891,28100000.0
2008-05-07 04:30:00,0.7891,0.7892,0.7891,0.7892,104199999.0
2008-05-07 04:31:00,0.7892,0.7892,0.7891,0.7891,41200000.0
2008-05-07 04:32:00,0.7891,0.7891,0.7891,0.7891,142700000.0
2008-05-07 04:33:00,0.7891,0.7892,0.7891,0.7892,125200002.0
2008-05-07 04:34:00,0.7892,0.7892,0.7891,0.7892,204699999.0
2008-05-07 04:35:00,0.7892,0.7892,0.7892,0.7892,1300000.0
2008-05-07 04:36:00,0.7892,0.7892,0.789,0.7891,126000000.0
2008-05-07 04:37:00,0.7891,0.7891,0.789,0.7891,213100000.0
2008-05-07 04:38:00,0.7891,0.7891,0.7891,0.7891,55600000.0
2008-05-07 04:39:00,0.789,0.7892,0.789,0.7891,145500000.0
2008-05-07 04:40:00,0.7891,0.7892,0.7891,0.7892,13700000.0
2008-05-07 04:41:00,0.7892,0.7892,0.7892,0.7892,1000000.0
2008-05-07 04:42:00,0.78843,0.78859,0.78838,0.78859,37600000.0
2008-05-07 04:43:00,0.78862,0.78862,0.7885,0.7885,18600000.0
2008-05-07 04:44:00,0.7892,0.7892,0.7892,0.7892,2500000.0
2008-05-07 04:45:00,0.7892,0.7892,0.7892,0.7892,2600000.0
2008-05-07 04:46:00,0.7892,0.7893,0.7891,0.7891,3600000.0
2008-05-07 04:47:00,0.7891,0.7891,0.7889,0.789,204600000.0
2008-05-07 04:48:00,0.789,0.789,0.78845,0.7889,223800000.0
2008-05-07 04:49:00,0.7889,0.7891,0.7888,0.7891,134100000.0
2008-05-07 04:50:00,0.7891,0.7891,0.7889,0.7889,137300000.0
2008-05-07 04:51:00,0.7889,0.7889,0.7884,0.7885,303000000.0
2008-05-07 04:52:00,0.7885,0.7888,0.7884,0.7887,97800000.0
2008-05-07 04:53:00,0.78853,0.78854,0.78821,0.7885,91200000.0
2008-05-07 04:54:00,0.7887,0.7887,0.7887,0.7887,20300000.0
2008-05-07 04:55:00,0.7887,0.7887,0.7887,0.7887,13100000.0
2008-05-07 04:56:00,0.7887,0.7888,0.7887,0.7887,112700000.0
2008-05-07 04:57:00,0.7887,0.789,0.7887,0.7888,200800000.0
2008-05-07 04:58:00,0.7887,0.7888,0.7887,0.7888,51400000.0
2008-05-07 04:59:00,0.7888,0.7888,0.7887,0.7887,21900000.0
2008-05-07 05:00:00,0.7887,0.7888,0.7887,0.7888,14700000.0
2008-05-07 05:01:00,0.7888,0.7888,0.7888,0.7888,100000.0
2008-05-07 05:02:00,0.7887,0.7887,0.7886,0.7886,107400000.0
2008-05-07 05:03:00,0.7886,0.7888,0.7886,0.7888,72300000.0
2008-05-07 05:04:00,0.7888,0.7889,0.7888,0.7889,76300000.0
2008-05-07 05:05:00,0.7887,0.7888,0.7887,0.7887,193700000.0
2008-05-07 05:06:00,0.7887,0.7888,0.7887,0.7888,65200000.0
2008-05-07 05:07:00,0.7888,0.7888,0.7888,0.7888,11300000.0
2008-05-07 05:08:00,0.7887,0.7887,0.7887,0.7887,65900000.0
2008-05-07 05:09:00,0.7887,0.7887,0.7887,0.7887,92600000.0
2008-05-07 05:10:00,0.7887,0.7887,0.7887,0.7887,88600000.0
2008-05-07 05:11:00,0.7887,0.7887,0.7887,0.7887,600000.0
2008-05-07 05:12:00,0.7887,0.7887,0.7887,0.7887,900000.0
2008-05-07 05:13:00,0.7887,0.7887,0.7887,0.7887,700000.0
2008-05-07 05:14:00,0.7887,0.7887,0.7887,0.7887,700000.0
2008-05-07 05:15:00,0.7887,0.7887,0.7887,0.7887,400000.0
2008-05-07 05:16:00,0.7887,0.7887,0.7886,0.7887,51100000.0
2008-05-07 05:17:00,0.7886,0.7887,0.7886,0.7886,66500000.0
2008-05-07 05:18:00,0.7886,0.7887,0.7886,0.7886,70500000.0
2008-05-07 05:19:00,0.7886,0.7889,0.7886,0.7889,59800000.0
2008-05-07 05:20:00,0.789,0.789,0.789,0.789,600000.0
2008-05-07 05:21:00,0.789,0.789,0.7887,0.7887,6500000.0
2008-05-07 05:22:00,0.789,0.789,0.789,0.789,400000.0
2008-05-07 05:23:00,0.789,0.789,0.789,0.789,100000.0
2008-05-07 05:24:00,0.789,0.789,0.789,0.789,5600000.0
2008-05-07 05:25:00,0.789,0.789,0.789,0.789,28400000.0
2008-05-07 05:26:00,0.789,0.789,0.789,0.789,39500000.0
2008-05-07 05:27:00,0.789,0.789,0.789,0.789,22400000.0
2008-05-07 05:28:00,0.7892,0.7892,0.7892,0.7892,6300000.0
2008-05-07 05:29:00,0.7892,0.7892,0.7892,0.7892,2100000.0
2008-05-07 05:30:00,0.7892,0.7892,0.789,0.7892,16200000.0
2008-05-07 05:31:00,0.7892,0.7892,0.7892,0.7892,18400000.0
2008-05-07 05:32:00,0.78885,0.78892,0.78866,0.78875,39700000.0
2008-05-07 05:33:00,0.7892,0.7894,0.7892,0.7892,23700000.0
2008-05-07 05:34:00,0.7892,0.7892,0.7891,0.7891,12500000.0
2008-05-07 05:35:00,0.78909,0.78909,0.78883,0.789,125000000.0
2008-05-07 05:36:00,0.7892,0.7892,0.7891,0.7891,41900000.0
2008-05-07 05:37:00,0.7891,0.7891,0.7891,0.7891,20200000.0
2008-05-07 05:38:00,0.7891,0.7892,0.789,0.7891,122200000.0
2008-05-07 05:39:00,0.7891,0.7893,0.789,0.7892,339000000.0
2008-05-07 05:40:00,0.7892,0.7892,0.7892,0.7892,79000000.0
2008-05-07 05:41:00,0.7892,0.7892,0.7892,0.7892,64800000.0
2008-05-07 05:42:00,0.7892,0.7892,0.789,0.789,105600002.0
2008-05-07 05:43:00,0.78893,0.78897,0.78869,0.78897,154000000.0
2008-05-07 05:44:00,0.7891,0.7891,0.789,0.789,107300000.0
2008-05-07 05:45:00,0.789,0.789,0.7888,0.7888,85000000.0
2008-05-07 05:46:00,0.7888,0.7889,0.7887,0.7889,182100000.0
2008-05-07 05:47:00,0.7889,0.7889,0.7888,0.7889,65700000.0
2008-05-07 05:48:00,0.7889,0.7889,0.7888,0.7888,81599999.0
2008-05-07 05:49:00,0.7888,0.7888,0.7888,0.7888,31200000.0
2008-05-07 05:50:00,0.7888,0.789,0.7888,0.789,189900000.0
2008-05-07 05:51:00,0.789,0.789,0.789,0.789,24900000.0
2008-05-07 05:52:00,0.78886,0.78891,0.78855,0.78875,140600000.0
2008-05-07 05:53:00,0.7889,0.789,0.7889,0.7889,29500000.0
2008-05-07 05:54:00,0.789,0.789,0.7889,0.7889,43500000.0
2008-05-07 05:55:00,0.7889,0.7891,0.7889,0.789,250200000.0
2008-05-07 05:56:00,0.789,0.789,0.789,0.789,33000000.0
2008-05-07 05:57:00,0.789,0.7891,0.789,0.7891,231900000.0
2008-05-07 05:58:00,0.7891,0.7892,0.7891,0.7892,167599999.0
2008-05-07 05:59:00,0.7894,0.7895,0.7893,0.7894,344800000.0
2008-05-07 06:00:00,0.7894,0.7895,0.7894,0.7895,79899999.0
2008-05-07 06:01:00,0.7895,0.7895,0.7895,0.7895,87000001.0
2008-05-07 06:02:00,0.7895,0.7895,0.7895,0.7895,36200001.0
2008-05-07 06:03:00,0.7895,0.7895,0.7895,0.7895,53900002.0
2008-05-07 06:04:00,0.7896,0.7896,0.7896,0.7896,42800000.0
2008-05-07 06:05:00,0.7896,0.7897,0.7896,0.7897,66800000.0
2008-05-07 06:06:00,0.7898,0.7898,0.7897,0.7897,62600000.0
2008-05-07 06:07:00,0.78938,0.78949,0.78931,0.78931,30200000.0
2008-05-07 06:08:00,0.7897,0.7897,0.7897,0.7897,11000000.0
2008-05-07 06:09:00,0.7897,0.7897,0.7894,0.7897,98299999.0
2008-05-07 06:10:00,0.7897,0.7897,0.7897,0.7897,1200000.0
2008-05-07 06:11:00,0.7896,0.7896,0.7896,0.7896,33800001.0
2008-05-07 06:12:00,0.7896,0.7896,0.7896,0.7896,37500000.0
2008-05-07 06:13:00,0.7896,0.7897,0.7896,0.7896,101900000.0
2008-05-07 06:14:00,0.7896,0.7896,0.7896,0.7896,20600000.0
2008-05-07 06:15:00,0.7896,0.7896,0.7895,0.7896,135400001.0
2008-05-07 06:16:00,0.7896,0.7896,0.7896,0.7896,81700000.0
2008-05-07 06:17:00,0.7896,0.7896,0.7896,0.7896,68800000.0
2008-05-07 06:18:00,0.7896,0.7898,0.7896,0.7897,36900000.0
2008-05-07 06:19:00,0.7897,0.7897,0.7897,0.7897,50900000.0
2008-05-07 06:20:00,0.7897,0.7897,0.7897,0.7897,48100000.0
2008-05-07 06:21:00,0.7897,0.7897,0.7897,0.7897,35700000.0
2008-05-07 06:22:00,0.7897,0.7897,0.7897,0.7897,27500000.0
2008-05-07 06:23:00,0.7897,0.7897,0.7897,0.7897,21800000.0
2008-05-07 06:24:00,0.78944,0.78952,0.78925,0.78943,64099999.0
2008-05-07 06:25:00,0.78936,0.78955,0.78926,0.78943,43700000.0
2008-05-07 06:26:00,0.7897,0.7899,0.7897,0.7898,73400000.0
2008-05-07 06:27:00,0.7899,0.7904,0.7898,0.7901,386500001.0
2008-05-07 06:28:00,0.7901,0.7901,0.79,0.7901,104800000.0
2008-05-07 06:29:00,0.7901,0.7901,0.7901,0.7901,54200000.0
2008-05-07 06:30:00,0.7901,0.7901,0.7897,0.79,576700000.0
2008-05-07 06:31:00,0.79,0.7901,0.79,0.7901,87500000.0
2008-05-07 06:32:00,0.7901,0.7901,0.79,0.7901,58600000.0
2008-05-07 06:33:00,0.7901,0.7901,0.79,0.79,138900000.0
2008-05-07 06:34:00,0.7901,0.7901,0.79,0.79,54200000.0
2008-05-07 06:35:00,0.79,0.79,0.7897,0.7898,130800000.0
2008-05-07 06:36:00,0.7898,0.7898,0.7896,0.7897,235800000.0
2008-05-07 06:37:00,0.7898,0.7898,0.7896,0.7896,167200000.0
2008-05-07 06:38:00,0.7896,0.7897,0.7896,0.7897,18400000.0
2008-05-07 06:39:00,0.7897,0.7897,0.7892,0.7893,263300000.0
2008-05-07 06:40:00,0.7893,0.7893,0.7893,0.7893,53800000.0
2008-05-07 06:41:00,0.7893,0.7894,0.7893,0.7894,111800000.0
2008-05-07 06:42:00,0.7894,0.7894,0.7893,0.7894,37100000.0
2008-05-07 06:43:00,0.7894,0.7896,0.7893,0.7894,132200000.0
2008-05-07 06:44:00,0.7894,0.79,0.7893,0.7897,93000000.0
2008-05-07 06:45:00,0.7897,0.7898,0.7896,0.7897,26700000.0
2008-05-07 06:46:00,0.7897,0.7898,0.7896,0.7898,32300000.0
2008-05-07 06:47:00,0.7898,0.79,0.7898,0.7899,34400000.0
2008-05-07 06:48:00,0.7899,0.79,0.7899,0.79,7300000.0
2008-05-07 06:49:00,0.79,0.79,0.7899,0.7899,4900000.0
2008-05-07 06:50:00,0.7899,0.7899,0.7898,0.7898,67400000.0
2008-05-07 06:51:00,0.7898,0.7898,0.7898,0.7898,20700000.0
2008-05-07 06:52:00,0.7898,0.7898,0.7896,0.7896,131800000.0
2008-05-07 06:53:00,0.7894,0.78944,0.78915,0.78915,137200000.0
2008-05-07 06:54:00,0.78935,0.78937,0.78908,0.78929,45400000.0
2008-05-07 06:55:00,0.7896,0.7896,0.7895,0.7895,58000000.0
2008-05-07 06:56:00,0.7895,0.7896,0.7895,0.7896,135000000.0
2008-05-07 06:57:00,0.78948,0.78948,0.78928,0.78937,183500000.0
2008-05-07 06:58:00,0.78949,0.78953,0.78924,0.7894,243800000.0
2008-05-07 06:59:00,0.7896,0.7896,0.7895,0.7895,116600000.0
2008-05-07 07:00:00,0.7895,0.7896,0.7895,0.7895,70900000.0
2008-05-07 07:01:00,0.7895,0.7895,0.7895,0.7895,84100000.0
2008-05-07 07:02:00,0.7895,0.7895,0.7895,0.7895,45800000.0
2008-05-07 07:03:00,0.7895,0.7896,0.7895,0.7896,50900000.0
2008-05-07 07:04:00,0.7896,0.7896,0.7896,0.7896,21600000.0
2008-05-07 07:05:00,0.7896,0.7897,0.7895,0.7897,174600000.0
2008-05-07 07:06:00,0.78938,0.78953,0.78919,0.78919,58200000.0
2008-05-07 07:07:00,0.7897,0.7898,0.7897,0.7898,43400000.0
2008-05-07 07:08:00,0.7898,0.7898,0.7898,0.7898,4700000.0
2008-05-07 07:09:00,0.7898,0.79,0.7898,0.79,73800000.0
2008-05-07 07:10:00,0.79,0.7901,0.7898,0.7901,146000000.0
2008-05-07 07:11:00,0.7901,0.7901,0.79,0.79,59400000.0
2008-05-07 07:12:00,0.78966,0.78983,0.7893,0.78947,166100000.0
2008-05-07 07:13:00,0.79,0.79,0.7898,0.7898,77900000.0
2008-05-07 07:14:00,0.7898,0.7898,0.7898,0.7898,27200000.0
2008-05-07 07:15:00,0.7898,0.7898,0.7896,0.7896,269600000.0
2008-05-07 07:16:00,0.7896,0.7896,0.7896,0.7896,237800000.0
2008-05-07 07:17:00,0.7895,0.78968,0.78927,0.78927,95900000.0
2008-05-07 07:18:00,0.7896,0.7896,0.7895,0.7895,43000000.0
2008-05-07 07:19:00,0.7895,0.7895,0.7893,0.7893,120199999.0
2008-05-07 07:20:00,0.7893,0.7893,0.7891,0.7891,59000000.0
2008-05-07 07:21:00,0.7892,0.7893,0.7892,0.7893,68700000.0
2008-05-07 07:22:00,0.78904,0.78907,0.78893,0.78893,14400000.0
2008-05-07 07:23:00,0.7893,0.7895,0.7893,0.7895,168100000.0
2008-05-07 07:24:00,0.7895,0.7896,0.7895,0.7895,250299999.0
2008-05-07 07:25:00,0.7895,0.7895,0.7895,0.7895,88099999.0
2008-05-07 07:26:00,0.7895,0.7896,0.7895,0.7896,135899998.0
2008-05-07 07:27:00,0.7896,0.7896,0.7894,0.7894,192999998.0
2008-05-07 07:28:00,0.7894,0.7894,0.7893,0.7893,57700000.0
2008-05-07 07:29:00,0.7892,0.7893,0.7891,0.7892,252500001.0
2008-05-07 07:30:00,0.7892,0.7892,0.7881,0.78835,524000000.0
2008-05-07 07:31:00,0.7883,0.7885,0.7881,0.7885,273200000.0
2008-05-07 07:32:00,0.7887,0.789,0.7885,0.7885,259900000.0
2008-05-07 07:33:00,0.7885,0.7885,0.7885,0.7885,25000000.0
2008-05-07 07:34:00,0.7885,0.7885,0.78805,0.7883,149600000.0
2008-05-07 07:35:00,0.7883,0.7884,0.7878,0.7878,139300000.0
2008-05-07 07:36:00,0.7878,0.7879,0.7877,0.7878,30900000.0
2008-05-07 07:37:00,0.7877,0.7877,0.7869,0.7875,559599999.0
2008-05-07 07:38:00,0.7874,0.7875,0.7873,0.7875,364700000.0
2008-05-07 07:39:00,0.7875,0.7875,0.7873,0.7874,248599999.0
2008-05-07 07:40:00,0.7874,0.7875,0.7867,0.7867,594299994.0
2008-05-07 07:41:00,0.7867,0.787,0.7866,0.7868,345200000.0
2008-05-07 07:42:00,0.7868,0.7869,0.7868,0.7868,215500000.0
2008-05-07 07:43:00,0.7869,0.7872,0.7869,0.787,501100004.0
2008-05-07 07:44:00,0.787,0.7872,0.787,0.7871,198400000.0
2008-05-07 07:45:00,0.7872,0.7872,0.7868,0.787,190400000.0
2008-05-07 07:46:00,0.787,0.7872,0.7868,0.787,159100000.0
2008-05-07 07:47:00,0.7869,0.7869,0.7865,0.7867,264799999.0
2008-05-07 07:48:00,0.7868,0.787,0.7868,0.7869,114500000.0
2008-05-07 07:49:00,0.7869,0.787,0.7868,0.7869,168900000.0
2008-05-07 07:50:00,0.7869,0.787,0.7869,0.7869,45900000.0
2008-05-07 07:51:00,0.787,0.787,0.7868,0.7868,234900000.0
2008-05-07 07:52:00,0.7868,0.7868,0.7862,0.7862,232800000.0
2008-05-07 07:53:00,0.7863,0.7863,0.7856,0.7863,385600000.0
2008-05-07 07:54:00,0.7863,0.7865,0.7863,0.7864,65100000.0
2008-05-07 07:55:00,0.7864,0.7866,0.7864,0.7866,146100001.0
2008-05-07 07:56:00,0.7866,0.7866,0.7863,0.7863,135900000.0
2008-05-07 07:57:00,0.7863,0.78635,0.78615,0.7862,21700000.0
2008-05-07 07:58:00,0.7862,0.7862,0.7855,0.7855,628499998.0
2008-05-07 07:59:00,0.7855,0.7859,0.7855,0.7859,508500002.0
2008-05-07 08:00:00,0.786,0.7861,0.786,0.7861,263299998.0
2008-05-07 08:01:00,0.7861,0.7865,0.7861,0.7865,286800001.0
2008-05-07 08:02:00,0.7865,0.7867,0.7865,0.7867,131300000.0
2008-05-07 08:03:00,0.7866,0.7866,0.7862,0.7863,192900001.0
2008-05-07 08:04:00,0.7862,0.7862,0.7858,0.7859,247399999.0
2008-05-07 08:05:00,0.7859,0.786,0.78585,0.78585,74899999.0
2008-05-07 08:06:00,0.7859,0.786,0.78585,0.7859,64000000.0
2008-05-07 08:07:00,0.7859,0.7859,0.7856,0.7857,274200001.0
2008-05-07 08:08:00,0.7859,0.786,0.7858,0.7858,77399999.0
2008-05-07 08:09:00,0.7857,0.78585,0.7856,0.78585,238200000.0
2008-05-07 08:10:00,0.7859,0.786,0.7859,0.7859,88499999.0
2008-05-07 08:11:00,0.7859,0.78605,0.7859,0.7859,173300000.0
2008-05-07 08:12:00,0.7859,0.786,0.7859,0.786,172800000.0
2008-05-07 08:13:00,0.786,0.7863,0.786,0.7863,256900000.0
2008-05-07 08:14:00,0.7863,0.7863,0.7862,0.78625,35500000.0
2008-05-07 08:15:00,0.7862,0.7862,0.7861,0.7861,59400000.0
2008-05-07 08:16:00,0.7862,0.78625,0.7861,0.7861,76400000.0
2008-05-07 08:17:00,0.7861,0.7861,0.7861,0.7861,9800000.0
2008-05-07 08:18:00,0.7861,0.7861,0.7857,0.7857,285699999.0
2008-05-07 08:19:00,0.7857,0.7857,0.7855,0.7856,167900000.0
2008-05-07 08:20:00,0.7856,0.7859,0.7854,0.7859,270200000.0
2008-05-07 08:21:00,0.7858,0.7859,0.7856,0.7859,234400000.0
2008-05-07 08:22:00,0.7859,0.7859,0.785,0.7851,516900000.0
2008-05-07 08:23:00,0.785,0.7852,0.78475,0.7851,566000001.0
2008-05-07 08:24:00,0.7851,0.7854,0.7851,0.7854,276400000.0
2008-05-07 08:25:00,0.7854,0.7854,0.7854,0.7854,69799999.0
2008-05-07 08:26:00,0.7855,0.7855,0.7852,0.7852,288100000.0
2008-05-07 08:27:00,0.7852,0.7853,0.7852,0.7852,59500000.0
2008-05-07 08:28:00,0.7852,0.7853,0.7851,0.7853,124400001.0
2008-05-07 08:29:00,0.7853,0.7857,0.7851,0.7855,25500000.0
2008-05-07 08:30:00,0.78555,0.7858,0.7855,0.7858,29400000.0
2008-05-07 08:31:00,0.7858,0.7858,0.7857,0.7858,600000.0
2008-05-07 08:32:00,0.7856,0.7858,0.7856,0.7858,7200000.0
2008-05-07 08:33:00,0.7859,0.786,0.7857,0.786,5600000.0
2008-05-07 08:34:00,0.7859,0.7859,0.7859,0.7859,800000.0
2008-05-07 08:35:00,0.7859,0.7859,0.78505,0.78505,45000000.0
2008-05-07 08:36:00,0.78505,0.7854,0.78505,0.7854,28400000.0
2008-05-07 08:37:00,0.7853,0.7855,0.7852,0.7853,6400000.0
2008-05-07 08:38:00,0.78535,0.7856,0.7852,0.7852,15200000.0
2008-05-07 08:39:00,0.7854,0.7856,0.78515,0.7854,4600000.0
2008-05-07 08:40:00,0.7854,0.7857,0.78535,0.7855,11600000.0
2008-05-07 08:41:00,0.7855,0.7857,0.7854,0.78555,60700000.0
2008-05-07 08:42:00,0.7857,0.7857,0.78555,0.7856,32400000.0
2008-05-07 08:43:00,0.7856,0.7856,0.78555,0.78555,4200000.0
2008-05-07 08:44:00,0.78555,0.7857,0.7855,0.7856,33500000.0
2008-05-07 08:45:00,0.7856,0.7857,0.7855,0.7857,16100000.0
2008-05-07 08:46:00,0.7856,0.7857,0.7855,0.7857,8800000.0
2008-05-07 08:47:00,0.7857,0.7857,0.7857,0.7857,2000000.0
2008-05-07 08:48:00,0.78575,0.786,0.78575,0.786,5900000.0
2008-05-07 08:49:00,0.786,0.7861,0.786,0.78605,56700000.0
2008-05-07 08:50:00,0.78615,0.7864,0.7861,0.7864,45000000.0
2008-05-07 08:51:00,0.7863,0.7863,0.7856,0.7856,11200000.0
2008-05-07 08:52:00,0.78565,0.7858,0.7856,0.7857,12000000.0
2008-05-07 08:53:00,0.7857,0.786,0.7857,0.7858,26000000.0
2008-05-07 08:54:00,0.78585,0.7859,0.7858,0.7858,16600000.0
2008-05-07 08:55:00,0.7858,0.7861,0.7858,0.7861,24700000.0
2008-05-07 08:56:00,0.786,0.786,0.78585,0.78595,11900000.0
2008-05-07 08:57:00,0.78595,0.78595,0.78585,0.78595,13900000.0
2008-05-07 08:58:00,0.7859,0.786,0.7857,0.78575,18400000.0
2008-05-07 08:59:00,0.78575,0.786,0.78575,0.786,6600000.0
2008-05-07 09:00:00,0.7859,0.7861,0.7858,0.7861,30800000.0
2008-05-07 09:01:00,0.78615,0.7863,0.786,0.786,8900000.0
2008-05-07 09:02:00,0.786,0.786,0.7857,0.7857,34200000.0
2008-05-07 09:03:00,0.7857,0.786,0.7857,0.786,7300000.0
2008-05-07 09:04:00,0.786,0.786,0.7856,0.7856,23400000.0
2008-05-07 09:05:00,0.78575,0.786,0.78575,0.78575,58200000.0
2008-05-07 09:06:00,0.78575,0.786,0.78575,0.78595,57000000.0
2008-05-07 09:07:00,0.7859,0.7859,0.78555,0.7858,16000000.0
2008-05-07 09:08:00,0.7858,0.7858,0.7858,0.7858,200000.0
2008-05-07 09:09:00,0.7858,0.78585,0.7858,0.78585,3400000.0
2008-05-07 09:10:00,0.78585,0.78615,0.7857,0.78585,69900000.0
2008-05-07 09:11:00,0.7859,0.7859,0.7858,0.7858,34000000.0
2008-05-07 09:12:00,0.7858,0.786,0.7858,0.786,3800000.0
2008-05-07 09:13:00,0.78605,0.7861,0.7859,0.7859,4800000.0
2008-05-07 09:14:00,0.7859,0.7859,0.7856,0.7858,15700000.0
2008-05-07 09:15:00,0.7859,0.7859,0.7855,0.7858,11200000.0
2008-05-07 09:16:00,0.7858,0.7859,0.7858,0.7859,13000000.0
2008-05-07 09:17:00,0.786,0.786,0.786,0.786,1200000.0
2008-05-07 09:18:00,0.7859,0.7859,0.7858,0.7858,13000000.0
2008-05-07 09:19:00,0.7858,0.7858,0.7858,0.7858,200000.0
2008-05-07 09:20:00,0.7858,0.786,0.7858,0.7859,27700000.0
2008-05-07 09:21:00,0.7859,0.7861,0.7859,0.786,10300000.0
2008-05-07 09:22:00,0.786,0.7862,0.786,0.7862,21800000.0
2008-05-07 09:23:00,0.7862,0.7862,0.7862,0.7862,200000.0
2008-05-07 09:24:00,0.7864,0.7866,0.78615,0.7863,53000000.0
2008-05-07 09:25:00,0.7863,0.7863,0.786,0.786,6100000.0
2008-05-07 09:26:00,0.786,0.7861,0.7859,0.786,23300000.0
2008-05-07 09:27:00,0.786,0.7862,0.786,0.7862,42600000.0
2008-05-07 09:28:00,0.7861,0.78615,0.7861,0.7861,20400000.0
2008-05-07 09:29:00,0.78635,0.78635,0.7861,0.7861,75400000.0
2008-05-07 09:30:00,0.7861,0.7862,0.7861,0.7861,44100000.0
2008-05-07 09:31:00,0.7861,0.7861,0.7861,0.7861,11200000.0
2008-05-07 09:32:00,0.7862,0.7862,0.7862,0.7862,200000.0
2008-05-07 09:33:00,0.7861,0.7862,0.7861,0.7862,5400000.0
2008-05-07 09:34:00,0.786,0.7863,0.786,0.7863,24000000.0
2008-05-07 09:35:00,0.7863,0.7864,0.7863,0.7864,25000000.0
2008-05-07 09:36:00,0.7864,0.7868,0.7864,0.7868,62700000.0
2008-05-07 09:37:00,0.7867,0.7868,0.7867,0.7868,19500000.0
2008-05-07 09:38:00,0.7868,0.7869,0.7866,0.7869,76900000.0
2008-05-07 09:39:00,0.7869,0.7869,0.7869,0.7869,20000000.0
2008-05-07 09:40:00,0.7869,0.787,0.7867,0.787,119000000.0
2008-05-07 09:41:00,0.787,0.78715,0.787,0.78715,15700000.0
2008-05-07 09:42:00,0.787,0.7872,0.787,0.787,59700000.0
2008-05-07 09:43:00,0.787,0.7872,0.78695,0.787,120300000.0
2008-05-07 09:44:00,0.78695,0.7871,0.78695,0.78705,29100000.0
2008-05-07 09:45:00,0.78705,0.78705,0.78665,0.78665,25000000.0
2008-05-07 09:46:00,0.7867,0.78675,0.78645,0.78645,19600000.0
2008-05-07 09:47:00,0.7865,0.78655,0.78635,0.78645,29400000.0
2008-05-07 09:48:00,0.78645,0.78645,0.78645,0.78645,200000.0
2008-05-07 09:49:00,0.78645,0.78645,0.78635,0.78635,8600000.0
2008-05-07 09:50:00,0.7864,0.78655,0.7864,0.7864,12300000.0
2008-05-07 09:51:00,0.7864,0.78645,0.7864,0.7864,7000000.0
2008-05-07 09:52:00,0.78645,0.78655,0.78645,0.7865,14000000.0
2008-05-07 09:53:00,0.7865,0.7865,0.78645,0.78645,5600000.0
2008-05-07 09:54:00,0.78645,0.7865,0.7864,0.7865,39800000.0
2008-05-07 09:55:00,0.7865,0.78655,0.7864,0.78655,20600000.0
2008-05-07 09:56:00,0.7866,0.7866,0.7866,0.7866,1600000.0
2008-05-07 09:57:00,0.7866,0.7867,0.7866,0.7867,2800000.0
2008-05-07 09:58:00,0.78633,0.78658,0.78622,0.78622,65000000.0
2008-05-07 09:59:00,0.7867,0.7867,0.78655,0.78655,8600000.0
2008-05-07 10:00:00,0.7866,0.7866,0.78655,0.7866,9800000.0
2008-05-07 10:01:00,0.78665,0.78695,0.78665,0.78675,44300000.0
2008-05-07 10:02:00,0.78675,0.78675,0.78655,0.78665,22300000.0
2008-05-07 10:03:00,0.78665,0.78665,0.78665,0.78665,200000.0
2008-05-07 10:04:00,0.7866,0.7866,0.78625,0.78625,7600000.0
2008-05-07 10:05:00,0.78625,0.78635,0.78615,0.78635,4900000.0
2008-05-07 10:06:00,0.78635,0.78635,0.78635,0.78635,600000.0
2008-05-07 10:07:00,0.7863,0.78635,0.78625,0.78635,5800000.0
2008-05-07 10:08:00,0.7863,0.7863,0.78615,0.78615,20600000.0
2008-05-07 10:09:00,0.7862,0.7862,0.78615,0.7862,18900000.0
2008-05-07 10:10:00,0.78625,0.78635,0.7862,0.7863,10500000.0
2008-05-07 10:11:00,0.7863,0.78635,0.78615,0.78625,26500000.0
2008-05-07 10:12:00,0.78625,0.78635,0.78625,0.78635,1700000.0
2008-05-07 10:13:00,0.78635,0.78635,0.78625,0.78625,800000.0
2008-05-07 10:14:00,0.78625,0.78635,0.78625,0.78625,5400000.0
2008-05-07 10:15:00,0.7863,0.7863,0.78615,0.78615,2600000.0
2008-05-07 10:16:00,0.7861,0.78615,0.7859,0.7859,9000000.0
2008-05-07 10:17:00,0.7859,0.786,0.7859,0.7859,19200000.0
2008-05-07 10:18:00,0.78585,0.7859,0.78585,0.7859,1000000.0
2008-05-07 10:19:00,0.7859,0.78595,0.7859,0.78595,9600000.0
2008-05-07 10:20:00,0.78595,0.786,0.78535,0.78535,34500000.0
2008-05-07 10:21:00,0.78545,0.7856,0.78535,0.7855,104600000.0
2008-05-07 10:22:00,0.7856,0.7858,0.7856,0.78575,72200000.0
2008-05-07 10:23:00,0.7858,0.7859,0.78575,0.7859,31200000.0
2008-05-07 10:24:00,0.78585,0.78585,0.78575,0.78575,16500000.0
2008-05-07 10:25:00,0.7858,0.78585,0.7856,0.78565,41400000.0
2008-05-07 10:26:00,0.7856,0.78575,0.78555,0.78565,67600000.0
2008-05-07 10:27:00,0.78565,0.7861,0.78565,0.7857,100700000.0
2008-05-07 10:28:00,0.7857,0.7859,0.78565,0.78565,24600000.0
2008-05-07 10:29:00,0.7857,0.7861,0.7857,0.78605,24900000.0
2008-05-07 10:30:00,0.78605,0.7862,0.78605,0.78615,25700000.0
2008-05-07 10:31:00,0.7862,0.78645,0.78615,0.78635,66200000.0
2008-05-07 10:32:00,0.7863,0.78655,0.78625,0.78625,37600000.0
2008-05-07 10:33:00,0.78625,0.78685,0.78625,0.78685,25800000.0
2008-05-07 10:34:00,0.78685,0.78685,0.78635,0.78635,33900000.0
2008-05-07 10:35:00,0.78635,0.78635,0.7861,0.7861,32700000.0
2008-05-07 10:36:00,0.7861,0.7861,0.78605,0.78605,3900000.0
2008-05-07 10:37:00,0.78615,0.7862,0.78605,0.7861,10400000.0
2008-05-07 10:38:00,0.7861,0.78625,0.7861,0.78625,17500000.0
2008-05-07 10:39:00,0.78625,0.78625,0.78615,0.78615,1500000.0
2008-05-07 10:40:00,0.78615,0.78645,0.78585,0.78595,55400000.0
2008-05-07 10:41:00,0.78595,0.786,0.7857,0.7857,156100000.0
2008-05-07 10:42:00,0.7857,0.7859,0.7856,0.7858,217000000.0
2008-05-07 10:43:00,0.7858,0.7859,0.7858,0.7858,90400000.0
2008-05-07 10:44:00,0.7858,0.7858,0.7855,0.7856,97400001.0
2008-05-07 10:45:00,0.7857,0.7857,0.7857,0.7857,10400000.0
2008-05-07 10:46:00,0.7857,0.78575,0.7857,0.7857,57000000.0
2008-05-07 10:47:00,0.7857,0.78575,0.78565,0.7857,111200001.0
2008-05-07 10:48:00,0.7857,0.78585,0.7857,0.78575,33700000.0
2008-05-07 10:49:00,0.78585,0.786,0.7856,0.786,44900000.0
2008-05-07 10:50:00,0.786,0.786,0.786,0.786,16600000.0
2008-05-07 10:51:00,0.786,0.786,0.78555,0.78555,109300000.0
2008-05-07 10:52:00,0.78555,0.7856,0.78555,0.7856,306300000.0
2008-05-07 10:53:00,0.7856,0.7856,0.7854,0.7856,321600004.0
2008-05-07 10:54:00,0.7856,0.7857,0.7855,0.7857,85500000.0
2008-05-07 10:55:00,0.7857,0.7857,0.7857,0.7857,1500000.0
2008-05-07 10:56:00,0.7857,0.7857,0.7857,0.7857,4500000.0
2008-05-07 10:57:00,0.7857,0.7857,0.7857,0.7857,8000000.0
2008-05-07 10:58:00,0.7857,0.7857,0.78545,0.78545,150600000.0
2008-05-07 10:59:00,0.78545,0.7856,0.78535,0.7854,50300000.0
2008-05-07 11:00:00,0.7854,0.7854,0.7849,0.785,75300000.0
2008-05-07 11:01:00,0.785,0.78545,0.785,0.78535,75700000.0
2008-05-07 11:02:00,0.78545,0.78565,0.7853,0.7854,293500000.0
2008-05-07 11:03:00,0.7854,0.7857,0.7852,0.78555,112300000.0
2008-05-07 11:04:00,0.7855,0.7855,0.78525,0.7854,84100000.0
2008-05-07 11:05:00,0.7854,0.7856,0.7851,0.7853,170700000.0
2008-05-07 11:06:00,0.7853,0.7853,0.7851,0.7852,214200000.0
2008-05-07 11:07:00,0.7852,0.7855,0.7852,0.7852,62600000.0
2008-05-07 11:08:00,0.7852,0.7852,0.785,0.7851,272800000.0
2008-05-07 11:09:00,0.7851,0.78515,0.785,0.785,153699997.0
2008-05-07 11:10:00,0.785,0.7854,0.785,0.78525,487599999.0
2008-05-07 11:11:00,0.7852,0.7852,0.785,0.785,550800003.0
2008-05-07 11:12:00,0.785,0.7852,0.785,0.7852,419899998.0
2008-05-07 11:13:00,0.7853,0.7853,0.7851,0.7852,293700001.0
2008-05-07 11:14:00,0.7852,0.7854,0.7852,0.7854,305899999.0
2008-05-07 11:15:00,0.78535,0.78535,0.7853,0.78535,70900002.0
2008-05-07 11:16:00,0.7854,0.7854,0.78515,0.78525,11000000.0
2008-05-07 11:17:00,0.78525,0.7853,0.78515,0.7853,5500000.0
2008-05-07 11:18:00,0.7853,0.7853,0.78515,0.78525,16000000.0
2008-05-07 11:19:00,0.78525,0.78525,0.78525,0.78525,400000.0
2008-05-07 11:20:00,0.7853,0.78535,0.78525,0.78535,11000000.0
2008-05-07 11:21:00,0.78525,0.78535,0.78525,0.78535,3500000.0
2008-05-07 11:22:00,0.78535,0.78575,0.78525,0.78575,11600000.0
2008-05-07 11:23:00,0.7858,0.78585,0.78525,0.78525,60600000.0
2008-05-07 11:24:00,0.78525,0.78535,0.78525,0.78525,4300000.0
2008-05-07 11:25:00,0.78525,0.78535,0.78525,0.7853,39700000.0
2008-05-07 11:26:00,0.7853,0.7853,0.78515,0.78515,10400000.0
2008-05-07 11:27:00,0.785,0.7852,0.785,0.7852,26100000.0
2008-05-07 11:28:00,0.78515,0.7853,0.78515,0.7853,700000.0
2008-05-07 11:29:00,0.7853,0.7855,0.7853,0.7855,47100000.0
2008-05-07 11:30:00,0.7855,0.7857,0.7855,0.7855,77700000.0
2008-05-07 11:31:00,0.78555,0.78555,0.7853,0.78535,84400000.0
2008-05-07 11:32:00,0.7854,0.7855,0.7854,0.78545,9200000.0
2008-05-07 11:33:00,0.78545,0.7855,0.78545,0.78545,8500000.0
2008-05-07 11:34:00,0.78545,0.78545,0.78525,0.7854,39300000.0
2008-05-07 11:35:00,0.78535,0.78535,0.78535,0.78535,500000.0
2008-05-07 11:36:00,0.7854,0.7856,0.7853,0.7853,22900000.0
2008-05-07 11:37:00,0.7854,0.7856,0.7853,0.78535,22700000.0
2008-05-07 11:38:00,0.78535,0.78535,0.78525,0.78525,1200000.0
2008-05-07 11:39:00,0.78525,0.7853,0.78525,0.78525,2400000.0
2008-05-07 11:40:00,0.7853,0.7855,0.7853,0.78545,34700000.0
2008-05-07 11:41:00,0.78545,0.7855,0.7854,0.7854,3000000.0
2008-05-07 11:42:00,0.7854,0.78545,0.7854,0.7854,9400000.0
2008-05-07 11:43:00,0.7854,0.7855,0.7854,0.7854,18200000.0
2008-05-07 11:44:00,0.7855,0.7856,0.78535,0.78535,111300000.0
2008-05-07 11:45:00,0.7854,0.78555,0.78535,0.78545,9700000.0
2008-05-07 11:46:00,0.7854,0.78555,0.7852,0.7853,154400000.0
2008-05-07 11:47:00,0.7855,0.7855,0.7852,0.7853,16500000.0
2008-05-07 11:48:00,0.7853,0.78565,0.7853,0.78565,44000000.0
2008-05-07 11:49:00,0.78555,0.78555,0.7853,0.7854,46700000.0
2008-05-07 11:50:00,0.7854,0.78555,0.78535,0.7854,71200000.0
2008-05-07 11:51:00,0.7854,0.78545,0.78525,0.78525,56400000.0
2008-05-07 11:52:00,0.78525,0.78525,0.78505,0.78525,91300000.0
2008-05-07 11:53:00,0.7852,0.78525,0.78515,0.7852,47800000.0
2008-05-07 11:54:00,0.78525,0.78525,0.78515,0.78515,30700000.0
2008-05-07 11:55:00,0.78515,0.78525,0.78515,0.78525,5200000.0
2008-05-07 11:56:00,0.7851,0.78565,0.78505,0.78565,55500000.0
2008-05-07 11:57:00,0.78565,0.78585,0.7852,0.78535,51500000.0
2008-05-07 11:58:00,0.78535,0.78535,0.7852,0.78535,3000000.0
2008-05-07 11:59:00,0.78535,0.78545,0.78535,0.78535,800000.0
2008-05-07 12:00:00,0.78535,0.78535,0.78495,0.78505,71700000.0
2008-05-07 12:01:00,0.78505,0.78515,0.7849,0.7849,24100000.0
2008-05-07 12:02:00,0.7849,0.7849,0.78435,0.78475,72700000.0
2008-05-07 12:03:00,0.78475,0.78495,0.7845,0.78495,133200000.0
2008-05-07 12:04:00,0.78495,0.78495,0.78455,0.78465,80300000.0
2008-05-07 12:05:00,0.78465,0.78465,0.78455,0.78455,25600000.0
2008-05-07 12:06:00,0.78455,0.78465,0.78455,0.78455,18600000.0
2008-05-07 12:07:00,0.7846,0.7846,0.78435,0.78455,46300000.0
2008-05-07 12:08:00,0.78455,0.78465,0.7845,0.78465,21900000.0
2008-05-07 12:09:00,0.78465,0.78465,0.7843,0.78445,21900000.0
2008-05-07 12:10:00,0.7845,0.7845,0.78425,0.78435,10300000.0
2008-05-07 12:11:00,0.78435,0.78435,0.78435,0.78435,3600000.0
2008-05-07 12:12:00,0.78445,0.78445,0.78435,0.7844,8600000.0
2008-05-07 12:13:00,0.78435,0.78485,0.78435,0.7847,23400000.0
2008-05-07 12:14:00,0.7846,0.78475,0.78455,0.7846,8700000.0
2008-05-07 12:15:00,0.7846,0.78465,0.78455,0.7846,3200000.0
2008-05-07 12:16:00,0.78455,0.78495,0.78455,0.78495,14700000.0
2008-05-07 12:17:00,0.78495,0.78505,0.7849,0.78495,7100000.0
2008-05-07 12:18:00,0.78495,0.78505,0.78485,0.78505,10300000.0
2008-05-07 12:19:00,0.78505,0.78585,0.78505,0.78575,9300000.0
2008-05-07 12:20:00,0.78575,0.78585,0.78555,0.78565,7500000.0
2008-05-07 12:21:00,0.78555,0.78555,0.78555,0.78555,7800000.0
2008-05-07 12:22:00,0.78555,0.78565,0.78555,0.78555,7400000.0
2008-05-07 12:23:00,0.78555,0.78555,0.78555,0.78555,200000.0
2008-05-07 12:24:00,0.78555,0.7857,0.78555,0.7856,21400000.0
2008-05-07 12:25:00,0.78565,0.7857,0.7855,0.78555,26100000.0
2008-05-07 12:26:00,0.7856,0.7856,0.78555,0.7856,2100000.0
2008-05-07 12:27:00,0.78565,0.78585,0.7856,0.78575,5500000.0
2008-05-07 12:28:00,0.78575,0.78575,0.78565,0.78565,700000.0
2008-05-07 12:29:00,0.78547,0.78555,0.78525,0.78545,100500000.0
2008-05-07 12:30:00,0.78545,0.78573,0.78541,0.78543,108900000.0
2008-05-07 12:31:00,0.78565,0.78565,0.7855,0.78555,6100000.0
2008-05-07 12:32:00,0.78555,0.7856,0.78545,0.7856,21700000.0
2008-05-07 12:33:00,0.78555,0.7856,0.7855,0.7856,8000000.0
2008-05-07 12:34:00,0.78542,0.78556,0.78515,0.78521,263500000.0
2008-05-07 12:35:00,0.78555,0.7856,0.78555,0.7856,1600000.0
2008-05-07 12:36:00,0.78575,0.78575,0.78565,0.78565,700000.0
2008-05-07 12:37:00,0.78565,0.7857,0.78555,0.78555,5000000.0
2008-05-07 12:38:00,0.78555,0.7856,0.78555,0.78555,3300000.0
2008-05-07 12:39:00,0.7856,0.7856,0.7856,0.7856,300000.0
2008-05-07 12:40:00,0.7856,0.78565,0.7856,0.78565,3000000.0
2008-05-07 12:41:00,0.7857,0.7858,0.78565,0.78565,33400000.0
2008-05-07 12:42:00,0.78565,0.78585,0.78565,0.78565,4000000.0
2008-05-07 12:43:00,0.78565,0.78565,0.78565,0.78565,1300000.0
2008-05-07 12:44:00,0.78565,0.78565,0.78565,0.78565,800000.0
2008-05-07 12:45:00,0.78565,0.78565,0.7855,0.78555,6300000.0
2008-05-07 12:46:00,0.78527,0.78544,0.78512,0.78541,309200000.0
2008-05-07 12:47:00,0.7856,0.7857,0.7856,0.7857,3300000.0
2008-05-07 12:48:00,0.7857,0.7857,0.7857,0.7857,600000.0
2008-05-07 12:49:00,0.7857,0.78575,0.7857,0.7857,15150000.0
2008-05-07 12:50:00,0.7857,0.78575,0.7857,0.78575,1000000.0
2008-05-07 12:51:00,0.78575,0.78585,0.78575,0.7858,9200000.0
2008-05-07 12:52:00,0.7859,0.78605,0.7859,0.7859,8300000.0
2008-05-07 12:53:00,0.78595,0.78595,0.7859,0.7859,1500000.0
2008-05-07 12:54:00,0.78579,0.78611,0.78564,0.78567,234100000.0
2008-05-07 12:55:00,0.7859,0.78595,0.78585,0.78595,5100000.0
2008-05-07 12:56:00,0.78595,0.78595,0.78595,0.78595,1400000.0
2008-05-07 12:57:00,0.78595,0.78595,0.78585,0.78585,8300000.0
2008-05-07 12:58:00,0.7859,0.78615,0.7859,0.786,8800000.0
2008-05-07 12:59:00,0.78595,0.78595,0.78595,0.78595,1400000.0
2008-05-07 13:00:00,0.7859,0.7859,0.78585,0.78585,6600000.0
2008-05-07 13:01:00,0.78585,0.78585,0.7857,0.7858,9100000.0
2008-05-07 13:02:00,0.78575,0.7858,0.78575,0.7858,7000000.0
2008-05-07 13:03:00,0.78575,0.7858,0.78575,0.78575,1300000.0
2008-05-07 13:04:00,0.78575,0.78575,0.7857,0.7857,2400000.0
2008-05-07 13:05:00,0.78585,0.78585,0.7857,0.78575,22850000.0
2008-05-07 13:06:00,0.78575,0.78585,0.7857,0.78585,7450000.0
2008-05-07 13:07:00,0.7859,0.78595,0.78585,0.78585,5600000.0
2008-05-07 13:08:00,0.78585,0.78585,0.7857,0.7857,9500000.0
2008-05-07 13:09:00,0.7857,0.78585,0.7857,0.7857,3750000.0
2008-05-07 13:10:00,0.7857,0.78585,0.7857,0.7857,4800000.0
2008-05-07 13:11:00,0.7857,0.7857,0.7857,0.7857,250000.0
2008-05-07 13:12:00,0.7857,0.7857,0.7857,0.7857,100000.0
2008-05-07 13:13:00,0.7857,0.7857,0.7857,0.7857,50000.0
2008-05-07 13:14:00,0.7858,0.78605,0.7858,0.78595,14900000.0
2008-05-07 13:15:00,0.78595,0.78595,0.7857,0.78595,12550000.0
2008-05-07 13:16:00,0.78595,0.78595,0.7857,0.7857,5750000.0
2008-05-07 13:17:00,0.78558,0.78571,0.7852,0.78551,112000000.0
2008-05-07 13:18:00,0.7857,0.7858,0.78565,0.78575,12500000.0
2008-05-07 13:19:00,0.7858,0.78585,0.78555,0.78575,69200000.0
2008-05-07 13:20:00,0.78575,0.7859,0.7857,0.78585,14600000.0
2008-05-07 13:21:00,0.78585,0.78585,0.78575,0.7858,6200000.0
2008-05-07 13:22:00,0.78585,0.786,0.78585,0.786,2000000.0
2008-05-07 13:23:00,0.786,0.786,0.786,0.786,300000.0
2008-05-07 13:24:00,0.78595,0.78595,0.78595,0.78595,1000000.0
2008-05-07 13:25:00,0.78595,0.78605,0.78595,0.78605,1800000.0
2008-05-07 13:26:00,0.78605,0.78605,0.78605,0.78605,1100000.0
2008-05-07 13:27:00,0.78605,0.7861,0.78605,0.78605,2800000.0
2008-05-07 13:28:00,0.78605,0.78615,0.78605,0.78615,3900000.0
2008-05-07 13:29:00,0.7862,0.78655,0.7862,0.7863,7800000.0
2008-05-07 13:30:00,0.7865,0.7865,0.78605,0.78605,9600000.0
2008-05-07 13:31:00,0.78605,0.78625,0.78605,0.78605,22800000.0
2008-05-07 13:32:00,0.78605,0.7861,0.78605,0.78605,2400000.0
2008-05-07 13:33:00,0.7861,0.78615,0.7861,0.78615,2400000.0
2008-05-07 13:34:00,0.78615,0.78615,0.78605,0.78615,1900000.0
2008-05-07 13:35:00,0.7861,0.7861,0.7856,0.7857,14700000.0
2008-05-07 13:36:00,0.78565,0.7857,0.78565,0.78565,2100000.0
2008-05-07 13:37:00,0.7856,0.78565,0.78555,0.78565,29800000.0
2008-05-07 13:38:00,0.7857,0.7859,0.7857,0.7859,11100000.0
2008-05-07 13:39:00,0.7861,0.7861,0.7859,0.7859,6300000.0
2008-05-07 13:40:00,0.7862,0.7865,0.7859,0.7859,57700000.0
2008-05-07 13:41:00,0.7859,0.78605,0.7859,0.78595,12100000.0
2008-05-07 13:42:00,0.7859,0.7861,0.78545,0.7855,79700000.0
2008-05-07 13:43:00,0.78545,0.7855,0.78545,0.7855,1100000.0
2008-05-07 13:44:00,0.78545,0.7856,0.78545,0.7856,2700000.0
2008-05-07 13:45:00,0.78555,0.78565,0.7855,0.78555,5400000.0
2008-05-07 13:46:00,0.78555,0.7856,0.7855,0.7855,3500000.0
2008-05-07 13:47:00,0.7853,0.78555,0.7853,0.78555,25100000.0
2008-05-07 13:48:00,0.78545,0.78545,0.78535,0.78535,1300000.0
2008-05-07 13:49:00,0.78508,0.78543,0.78497,0.78521,35200000.0
2008-05-07 13:50:00,0.78515,0.78555,0.78501,0.78514,80700000.0
2008-05-07 13:51:00,0.78545,0.78565,0.7854,0.78565,26200000.0
2008-05-07 13:52:00,0.78565,0.78585,0.7854,0.78565,40200000.0
2008-05-07 13:53:00,0.78565,0.78565,0.78565,0.78565,200000.0
2008-05-07 13:54:00,0.78565,0.78575,0.78565,0.7857,13600000.0
2008-05-07 13:55:00,0.78565,0.78565,0.7854,0.7856,12600000.0
2008-05-07 13:56:00,0.7856,0.7856,0.7853,0.78535,6400000.0
2008-05-07 13:57:00,0.78545,0.78545,0.78535,0.78535,1400000.0
2008-05-07 13:58:00,0.78525,0.7853,0.78525,0.78525,1800000.0
2008-05-07 13:59:00,0.7853,0.7853,0.7853,0.7853,1200000.0
2008-05-07 14:00:00,0.78525,0.7854,0.78525,0.78535,2000000.0
2008-05-07 14:01:00,0.7854,0.7854,0.78525,0.7853,9000000.0
2008-05-07 14:02:00,0.78535,0.78535,0.7852,0.7853,9000000.0
2008-05-07 14:03:00,0.78525,0.78545,0.78525,0.78545,13600000.0
2008-05-07 14:04:00,0.78545,0.78545,0.78545,0.78545,1000000.0
2008-05-07 14:05:00,0.78525,0.7853,0.78525,0.78525,1200000.0
2008-05-07 14:06:00,0.7853,0.7853,0.78525,0.78525,800000.0
2008-05-07 14:07:00,0.78545,0.78545,0.7853,0.7853,3900000.0
2008-05-07 14:08:00,0.7853,0.78545,0.78525,0.7853,14100000.0
2008-05-07 14:09:00,0.7853,0.78595,0.7853,0.78595,15900000.0
2008-05-07 14:10:00,0.78575,0.78575,0.78545,0.78545,7400000.0
2008-05-07 14:11:00,0.78545,0.78545,0.78545,0.78545,200000.0
2008-05-07 14:12:00,0.78516,0.78549,0.78476,0.78538,121400000.0
2008-05-07 14:13:00,0.78525,0.78525,0.78525,0.78525,500000.0
2008-05-07 14:14:00,0.7853,0.78535,0.7853,0.78535,5100000.0
2008-05-07 14:15:00,0.78535,0.7854,0.78535,0.78535,7800000.0
2008-05-07 14:16:00,0.78535,0.7856,0.78535,0.78535,13300000.0
2008-05-07 14:17:00,0.7853,0.7853,0.7853,0.7853,2600000.0
2008-05-07 14:18:00,0.7853,0.78535,0.7853,0.78535,4800000.0
2008-05-07 14:19:00,0.7853,0.7854,0.7853,0.7854,2800000.0
2008-05-07 14:20:00,0.7853,0.78545,0.7852,0.78545,34400000.0
2008-05-07 14:21:00,0.78535,0.7855,0.7853,0.78545,33100000.0
2008-05-07 14:22:00,0.7853,0.7853,0.78525,0.78525,2800000.0
2008-05-07 14:23:00,0.78525,0.7853,0.785,0.78505,75600000.0
2008-05-07 14:24:00,0.78505,0.7851,0.78485,0.78495,35300000.0
2008-05-07 14:25:00,0.78495,0.785,0.78475,0.78475,14700000.0
2008-05-07 14:26:00,0.7847,0.78475,0.78405,0.78405,43900000.0
2008-05-07 14:27:00,0.78415,0.7845,0.78405,0.7844,28000000.0
2008-05-07 14:28:00,0.78435,0.78465,0.78435,0.78465,16800000.0
2008-05-07 14:29:00,0.78465,0.7848,0.7844,0.78445,25700000.0
2008-05-07 14:30:00,0.7847,0.78475,0.78455,0.7846,10500000.0
2008-05-07 14:31:00,0.7846,0.78465,0.7845,0.7846,29200000.0
2008-05-07 14:32:00,0.78455,0.7846,0.78455,0.7846,4000000.0
2008-05-07 14:33:00,0.78455,0.7846,0.7845,0.7845,47200000.0
2008-05-07 14:34:00,0.78455,0.78465,0.7845,0.78465,76800000.0
2008-05-07 14:35:00,0.78455,0.78455,0.78445,0.78455,1800000.0
2008-05-07 14:36:00,0.78445,0.78455,0.78445,0.78445,3700000.0
2008-05-07 14:37:00,0.78445,0.78445,0.7843,0.7844,5800000.0
2008-05-07 14:38:00,0.78435,0.7844,0.78435,0.78435,5500000.0
2008-05-07 14:39:00,0.78435,0.78455,0.78425,0.7843,22400000.0
2008-05-07 14:40:00,0.78425,0.78435,0.7842,0.7842,57000000.0
2008-05-07 14:41:00,0.7842,0.78435,0.7842,0.78435,16800000.0
2008-05-07 14:42:00,0.78435,0.78445,0.7842,0.78435,44600000.0
2008-05-07 14:43:00,0.78435,0.78435,0.78425,0.78425,10200000.0
2008-05-07 14:44:00,0.78425,0.78425,0.78395,0.7841,61000000.0
2008-05-07 14:45:00,0.78405,0.7841,0.7839,0.78395,28900000.0
2008-05-07 14:46:00,0.7839,0.78395,0.78365,0.7837,17800000.0
2008-05-07 14:47:00,0.78375,0.78385,0.78375,0.78385,7000000.0
2008-05-07 14:48:00,0.78385,0.78385,0.7834,0.78345,18500000.0
2008-05-07 14:49:00,0.78345,0.7835,0.78325,0.78345,6100000.0
2008-05-07 14:50:00,0.78345,0.78395,0.7834,0.78395,21400000.0
2008-05-07 14:51:00,0.78395,0.7842,0.78395,0.78405,45900000.0
2008-05-07 14:52:00,0.78405,0.7841,0.78395,0.78405,3200000.0
2008-05-07 14:53:00,0.78405,0.7841,0.78395,0.7841,3800000.0
2008-05-07 14:54:00,0.7841,0.78425,0.7841,0.78415,12600000.0
2008-05-07 14:55:00,0.78415,0.7842,0.78415,0.78415,5700000.0
2008-05-07 14:56:00,0.7842,0.78435,0.78415,0.78435,34500000.0
2008-05-07 14:57:00,0.7845,0.7845,0.78415,0.78425,13700000.0
2008-05-07 14:58:00,0.78425,0.78425,0.78415,0.78415,6200000.0
2008-05-07 14:59:00,0.78415,0.78415,0.78415,0.78415,6200000.0
2008-05-07 15:00:00,0.7841,0.7841,0.78365,0.7839,25300000.0
2008-05-07 15:01:00,0.78395,0.78395,0.78385,0.7839,5600000.0
2008-05-07 15:02:00,0.78385,0.78385,0.78355,0.78365,43000000.0
2008-05-07 15:03:00,0.7836,0.78365,0.7836,0.78365,1700000.0
2008-05-07 15:04:00,0.78365,0.78365,0.78365,0.78365,1700000.0
2008-05-07 15:05:00,0.78365,0.78365,0.78345,0.7835,7800000.0
2008-05-07 15:06:00,0.7835,0.78375,0.7835,0.7837,19100000.0
2008-05-07 15:07:00,0.7837,0.78415,0.7837,0.7838,24900000.0
2008-05-07 15:08:00,0.7838,0.7839,0.7838,0.7839,25500000.0
2008-05-07 15:09:00,0.7839,0.78415,0.7839,0.78395,19200000.0
2008-05-07 15:10:00,0.784,0.7842,0.78395,0.7842,5100000.0
2008-05-07 15:11:00,0.78415,0.7842,0.78405,0.7841,7900000.0
2008-05-07 15:12:00,0.7841,0.78415,0.78405,0.78415,12700000.0
2008-05-07 15:13:00,0.78415,0.78445,0.78405,0.78425,50100000.0
2008-05-07 15:14:00,0.7842,0.7842,0.78395,0.78395,5100000.0
2008-05-07 15:15:00,0.784,0.78405,0.78355,0.7836,10000000.0
2008-05-07 15:16:00,0.78355,0.7839,0.78355,0.78385,15400000.0
2008-05-07 15:17:00,0.78385,0.78385,0.78375,0.78375,11400000.0
2008-05-07 15:18:00,0.78375,0.78395,0.78375,0.7838,10000000.0
2008-05-07 15:19:00,0.78385,0.78415,0.7838,0.78415,8200000.0
2008-05-07 15:20:00,0.78415,0.78415,0.78415,0.78415,900000.0
2008-05-07 15:21:00,0.78415,0.78435,0.78415,0.78425,7500000.0
2008-05-07 15:22:00,0.7843,0.7843,0.78395,0.78405,5500000.0
2008-05-07 15:23:00,0.7841,0.78415,0.78405,0.7841,8500000.0
2008-05-07 15:24:00,0.7841,0.78415,0.7841,0.7841,3200000.0
2008-05-07 15:25:00,0.78415,0.78415,0.78395,0.78395,11200000.0
2008-05-07 15:26:00,0.78395,0.78395,0.7835,0.7835,23900000.0
2008-05-07 15:27:00,0.7835,0.78415,0.78345,0.78395,23400000.0
2008-05-07 15:28:00,0.784,0.78405,0.78385,0.784,16900000.0
2008-05-07 15:29:00,0.78395,0.784,0.78395,0.78395,2900000.0
2008-05-07 15:30:00,0.784,0.78405,0.78395,0.78395,3900000.0
2008-05-07 15:31:00,0.7838,0.784,0.78365,0.78385,38100000.0
2008-05-07 15:32:00,0.7839,0.78425,0.7837,0.784,34200000.0
2008-05-07 15:33:00,0.78405,0.7845,0.784,0.78415,30000000.0
2008-05-07 15:34:00,0.78415,0.78415,0.7837,0.784,50100000.0
2008-05-07 15:35:00,0.78395,0.78405,0.7835,0.78365,22800000.0
2008-05-07 15:36:00,0.7837,0.784,0.78355,0.7836,15900000.0
2008-05-07 15:37:00,0.7836,0.78375,0.78355,0.7836,10400000.0
2008-05-07 15:38:00,0.7836,0.78375,0.78345,0.78355,12500000.0
2008-05-07 15:39:00,0.78355,0.78355,0.78345,0.7835,1500000.0
2008-05-07 15:40:00,0.78355,0.78365,0.78355,0.78365,6100000.0
2008-05-07 15:41:00,0.78365,0.78375,0.78365,0.78375,4900000.0
2008-05-07 15:42:00,0.78375,0.784,0.78375,0.784,19300000.0
2008-05-07 15:43:00,0.78405,0.78445,0.78395,0.78445,35400000.0
2008-05-07 15:44:00,0.78445,0.78445,0.78425,0.78425,8000000.0
2008-05-07 15:45:00,0.7843,0.7844,0.7843,0.7844,3900000.0
2008-05-07 15:46:00,0.78435,0.78465,0.78435,0.78465,28000000.0
2008-05-07 15:47:00,0.78465,0.78465,0.78465,0.78465,5200000.0
2008-05-07 15:48:00,0.78465,0.78465,0.78465,0.78465,3300000.0
2008-05-07 15:49:00,0.78465,0.78495,0.78465,0.78485,9600000.0
2008-05-07 15:50:00,0.78485,0.7849,0.78485,0.78485,6000000.0
2008-05-07 15:51:00,0.78485,0.7849,0.78485,0.7849,4750000.0
2008-05-07 15:52:00,0.78485,0.78485,0.7844,0.7845,15500000.0
2008-05-07 15:53:00,0.78445,0.7845,0.78435,0.78435,15100000.0
2008-05-07 15:54:00,0.78435,0.78435,0.78425,0.78425,1800000.0
2008-05-07 15:55:00,0.78425,0.78425,0.78405,0.7841,1900000.0
2008-05-07 15:56:00,0.7841,0.78415,0.78395,0.784,10600000.0
2008-05-07 15:57:00,0.7841,0.78415,0.78395,0.78415,41100000.0
2008-05-07 15:58:00,0.78415,0.78435,0.78415,0.78425,3400000.0
2008-05-07 15:59:00,0.78425,0.7843,0.7842,0.7842,3000000.0
2008-05-07 16:00:00,0.7842,0.78455,0.7841,0.78455,66900000.0
2008-05-07 16:01:00,0.78455,0.78455,0.7841,0.78435,31100000.0
2008-05-07 16:02:00,0.78435,0.78435,0.7841,0.78415,13700000.0
2008-05-07 16:03:00,0.7842,0.78425,0.78395,0.784,38000000.0
2008-05-07 16:04:00,0.78395,0.7842,0.78385,0.78415,39900000.0
2008-05-07 16:05:00,0.78415,0.78415,0.78315,0.78325,46800000.0
2008-05-07 16:06:00,0.7833,0.7835,0.7831,0.78335,101900000.0
2008-05-07 16:07:00,0.7833,0.7835,0.78325,0.78335,66100000.0
2008-05-07 16:08:00,0.78335,0.78335,0.78315,0.78325,35700000.0
2008-05-07 16:09:00,0.78325,0.78355,0.78325,0.78355,18800000.0
2008-05-07 16:10:00,0.78355,0.78365,0.78345,0.78345,6000000.0
2008-05-07 16:11:00,0.78345,0.78345,0.78335,0.78345,5300000.0
2008-05-07 16:12:00,0.78345,0.78345,0.78345,0.78345,700000.0
2008-05-07 16:13:00,0.78345,0.78345,0.78315,0.78325,13100000.0
2008-05-07 16:14:00,0.78315,0.78325,0.78315,0.78315,9000000.0
2008-05-07 16:15:00,0.7832,0.78345,0.78315,0.78325,6200000.0
2008-05-07 16:16:00,0.78325,0.7833,0.78295,0.783,64400000.0
2008-05-07 16:17:00,0.78295,0.78325,0.78295,0.7832,10700000.0
2008-05-07 16:18:00,0.78325,0.78325,0.78305,0.78305,16600000.0
2008-05-07 16:19:00,0.78305,0.78305,0.783,0.78305,6200000.0
2008-05-07 16:20:00,0.78305,0.78315,0.78305,0.78315,13800000.0
2008-05-07 16:21:00,0.78305,0.78315,0.78275,0.78295,68700000.0
2008-05-07 16:22:00,0.78295,0.78325,0.7829,0.78315,51600000.0
2008-05-07 16:23:00,0.78325,0.78325,0.78315,0.78315,23800000.0
2008-05-07 16:24:00,0.78315,0.78325,0.78315,0.78315,1600000.0
2008-05-07 16:25:00,0.7832,0.78325,0.78315,0.78315,1900000.0
2008-05-07 16:26:00,0.78315,0.7835,0.78315,0.7833,13200000.0
2008-05-07 16:27:00,0.7833,0.7833,0.7833,0.7833,2800000.0
2008-05-07 16:28:00,0.7833,0.7833,0.7833,0.7833,6000000.0
2008-05-07 16:29:00,0.7833,0.7835,0.78315,0.7832,6300000.0
2008-05-07 16:30:00,0.7832,0.78325,0.78305,0.78315,12800000.0
2008-05-07 16:31:00,0.78315,0.78315,0.78305,0.7831,13500000.0
2008-05-07 16:32:00,0.7831,0.78335,0.78305,0.78325,33900000.0
2008-05-07 16:33:00,0.78325,0.78325,0.7831,0.7832,13000000.0
2008-05-07 16:34:00,0.78325,0.78335,0.78315,0.78325,45100000.0
2008-05-07 16:35:00,0.7833,0.7833,0.7832,0.7832,10200000.0
2008-05-07 16:36:00,0.7832,0.78325,0.78305,0.7831,77300000.0
2008-05-07 16:37:00,0.78305,0.78305,0.78275,0.78285,31300000.0
2008-05-07 16:38:00,0.78285,0.78305,0.78275,0.78305,8900000.0
2008-05-07 16:39:00,0.78295,0.78305,0.78295,0.78305,4600000.0
2008-05-07 16:40:00,0.7831,0.7831,0.7828,0.78285,17700000.0
2008-05-07 16:41:00,0.78285,0.7829,0.7827,0.78285,20800000.0
2008-05-07 16:42:00,0.7829,0.78345,0.7829,0.78345,57500000.0
2008-05-07 16:43:00,0.7834,0.78345,0.78315,0.7832,26000000.0
2008-05-07 16:44:00,0.78335,0.78345,0.78315,0.78335,17700000.0
2008-05-07 16:45:00,0.78345,0.78345,0.78335,0.78335,2500000.0
2008-05-07 16:46:00,0.7834,0.78345,0.78335,0.78335,4900000.0
2008-05-07 16:47:00,0.7835,0.78355,0.78335,0.78345,18400000.0
2008-05-07 16:48:00,0.7834,0.78345,0.7834,0.7834,17900000.0
2008-05-07 16:49:00,0.78345,0.78345,0.78335,0.78335,4600000.0
2008-05-07 16:50:00,0.78335,0.78335,0.78305,0.7831,14700000.0
2008-05-07 16:51:00,0.78305,0.78325,0.78305,0.78315,7800000.0
2008-05-07 16:52:00,0.7832,0.7833,0.78315,0.7833,9800000.0
2008-05-07 16:53:00,0.7833,0.78335,0.7833,0.7833,18400000.0
2008-05-07 16:54:00,0.7833,0.7833,0.7832,0.7832,12300000.0
2008-05-07 16:55:00,0.78325,0.7833,0.7832,0.7833,7900000.0
2008-05-07 16:56:00,0.7833,0.7834,0.7833,0.7833,69500000.0
2008-05-07 16:57:00,0.7833,0.78345,0.7833,0.78345,35800000.0
2008-05-07 16:58:00,0.78345,0.78345,0.78315,0.78315,15700000.0
2008-05-07 16:59:00,0.78315,0.78325,0.78305,0.78305,50800000.0
2008-05-07 17:00:00,0.78305,0.78315,0.7829,0.78295,39200000.0
2008-05-07 17:01:00,0.78295,0.78305,0.7826,0.78275,160300000.0
2008-05-07 17:02:00,0.78275,0.78295,0.78265,0.7828,58800000.0
2008-05-07 17:03:00,0.78285,0.78285,0.78285,0.78285,900000.0
2008-05-07 17:04:00,0.78285,0.7831,0.78265,0.7831,176600000.0
2008-05-07 17:05:00,0.7831,0.78365,0.78305,0.78355,303100000.0
2008-05-07 17:06:00,0.78365,0.78405,0.78355,0.78405,124800000.0
2008-05-07 17:07:00,0.78405,0.78405,0.7834,0.7838,14900000.0
2008-05-07 17:08:00,0.7838,0.78395,0.7833,0.78365,81800000.0
2008-05-07 17:09:00,0.78365,0.78375,0.7834,0.7834,111000000.0
2008-05-07 17:10:00,0.7835,0.78355,0.7833,0.78335,66600000.0
2008-05-07 17:11:00,0.7833,0.78345,0.78325,0.7834,16000000.0
2008-05-07 17:12:00,0.7834,0.7836,0.7834,0.7834,18800000.0
2008-05-07 17:13:00,0.78345,0.78345,0.7832,0.78325,12600000.0
2008-05-07 17:14:00,0.7832,0.78355,0.783,0.7833,112400000.0
2008-05-07 17:15:00,0.78345,0.78345,0.78335,0.78345,3100000.0
2008-05-07 17:16:00,0.78345,0.78345,0.78345,0.78345,900000.0
2008-05-07 17:17:00,0.78345,0.78355,0.78345,0.78345,21400000.0
2008-05-07 17:18:00,0.78345,0.78345,0.78345,0.78345,1600000.0
2008-05-07 17:19:00,0.78345,0.78345,0.78345,0.78345,800000.0
2008-05-07 17:20:00,0.78345,0.78345,0.78345,0.78345,1200000.0
2008-05-07 17:21:00,0.7834,0.7834,0.78315,0.78315,7100000.0
2008-05-07 17:22:00,0.78315,0.7832,0.783,0.7831,20700000.0
2008-05-07 17:23:00,0.783,0.7832,0.783,0.7831,13300000.0
2008-05-07 17:24:00,0.78292,0.78302,0.78268,0.78281,346400000.0
2008-05-07 17:25:00,0.7831,0.7831,0.7831,0.7831,600000.0
2008-05-07 17:26:00,0.7831,0.7831,0.7831,0.7831,300000.0
2008-05-07 17:27:00,0.78302,0.78302,0.78276,0.78285,255100000.0
2008-05-07 17:28:00,0.7832,0.7832,0.7826,0.78265,34900000.0
2008-05-07 17:29:00,0.78265,0.78265,0.7826,0.78265,5700000.0
2008-05-07 17:30:00,0.78255,0.78265,0.7825,0.78265,28300000.0
2008-05-07 17:31:00,0.78265,0.7827,0.78245,0.78245,7800000.0
2008-05-07 17:32:00,0.78245,0.78245,0.78245,0.78245,3100000.0
2008-05-07 17:33:00,0.7825,0.78255,0.7825,0.78255,15900000.0
2008-05-07 17:34:00,0.78255,0.78255,0.78255,0.78255,3600000.0
2008-05-07 17:35:00,0.7825,0.78265,0.7825,0.78265,9400000.0
2008-05-07 17:36:00,0.78265,0.78275,0.78265,0.78275,4600000.0
2008-05-07 17:37:00,0.7826,0.78265,0.78245,0.78265,23100000.0
2008-05-07 17:38:00,0.78265,0.78265,0.78255,0.78255,5500000.0
2008-05-07 17:39:00,0.78255,0.78255,0.78235,0.7825,61600000.0
2008-05-07 17:40:00,0.7825,0.78255,0.7825,0.78255,8100000.0
2008-05-07 17:41:00,0.78255,0.78265,0.78215,0.7826,102100000.0
2008-05-07 17:42:00,0.7826,0.78265,0.78225,0.7824,157100000.0
2008-05-07 17:43:00,0.78235,0.7824,0.7823,0.78235,118300000.0
2008-05-07 17:44:00,0.78235,0.78235,0.7821,0.78215,140200000.0
2008-05-07 17:45:00,0.7822,0.78225,0.78195,0.78215,31000000.0
2008-05-07 17:46:00,0.78215,0.78215,0.782,0.7821,25200000.0
2008-05-07 17:47:00,0.7821,0.7821,0.78205,0.78205,4000000.0
2008-05-07 17:48:00,0.7821,0.78215,0.78195,0.782,36000000.0
2008-05-07 17:49:00,0.78205,0.7821,0.78205,0.78205,3600000.0
2008-05-07 17:50:00,0.78183,0.78229,0.78169,0.7818,55400000.0
2008-05-07 17:51:00,0.78205,0.7821,0.78145,0.78145,25500000.0
2008-05-07 17:52:00,0.7816,0.78185,0.78145,0.78185,53400000.0
2008-05-07 17:53:00,0.7819,0.78195,0.78185,0.78185,9700000.0
2008-05-07 17:54:00,0.78185,0.78185,0.7815,0.78185,290500000.0
2008-05-07 17:55:00,0.78185,0.782,0.7818,0.7818,74700000.0
2008-05-07 17:56:00,0.7818,0.78215,0.7818,0.782,143900000.0
2008-05-07 17:57:00,0.782,0.78205,0.78195,0.78205,76700000.0
2008-05-07 17:58:00,0.7821,0.78215,0.78205,0.78205,14500000.0
2008-05-07 17:59:00,0.78205,0.78215,0.78205,0.78215,5600000.0
2008-05-07 18:00:00,0.78215,0.78215,0.78215,0.78215,2200000.0
2008-05-07 18:01:00,0.78225,0.78225,0.78225,0.78225,200000.0
2008-05-07 18:02:00,0.78215,0.78215,0.78215,0.78215,3400000.0
2008-05-07 18:03:00,0.78215,0.78225,0.78205,0.7821,131899999.0
2008-05-07 18:04:00,0.78215,0.78245,0.78205,0.78245,295700001.0
2008-05-07 18:05:00,0.78245,0.78275,0.78235,0.78245,52100000.0
2008-05-07 18:06:00,0.78245,0.78245,0.78245,0.78245,1200000.0
2008-05-07 18:07:00,0.78227,0.78243,0.78217,0.78228,12900000.0
2008-05-07 18:08:00,0.7825,0.7825,0.78245,0.78245,4400000.0
2008-05-07 18:09:00,0.7825,0.78255,0.7825,0.78255,33900000.0
2008-05-07 18:10:00,0.7825,0.7825,0.7825,0.7825,46400000.0
2008-05-07 18:11:00,0.7824,0.78246,0.7822,0.7823,120100000.0
2008-05-07 18:12:00,0.7825,0.78295,0.7825,0.78295,59900000.0
2008-05-07 18:13:00,0.783,0.78345,0.78295,0.78335,55800000.0
2008-05-07 18:14:00,0.78335,0.78355,0.78335,0.78355,3400000.0
2008-05-07 18:15:00,0.78355,0.78355,0.78335,0.78335,23900000.0
2008-05-07 18:16:00,0.78335,0.78345,0.78335,0.78345,2300000.0
2008-05-07 18:17:00,0.78325,0.78325,0.783,0.7831,94600000.0
2008-05-07 18:18:00,0.7831,0.7831,0.78305,0.78305,66000000.0
2008-05-07 18:19:00,0.78305,0.78305,0.78305,0.78305,600000.0
2008-05-07 18:20:00,0.78305,0.78305,0.7825,0.7826,140000000.0
2008-05-07 18:21:00,0.7826,0.7826,0.7824,0.7824,191100000.0
2008-05-07 18:22:00,0.78227,0.78236,0.78208,0.7822,71400000.0
2008-05-07 18:23:00,0.7823,0.78235,0.78212,0.78233,65000000.0
2008-05-07 18:24:00,0.7824,0.7824,0.7824,0.7824,5800000.0
2008-05-07 18:25:00,0.7824,0.7824,0.78235,0.78235,36800000.0
2008-05-07 18:26:00,0.78235,0.7826,0.7823,0.7823,39500000.0
2008-05-07 18:27:00,0.7823,0.78305,0.78225,0.78235,51800000.0
2008-05-07 18:28:00,0.78245,0.78295,0.78245,0.78295,5900000.0
2008-05-07 18:29:00,0.7829,0.78295,0.78265,0.78275,79400000.0
2008-05-07 18:30:00,0.78275,0.78305,0.78275,0.78295,41000000.0
2008-05-07 18:31:00,0.7832,0.78325,0.78295,0.78295,14500000.0
2008-05-07 18:32:00,0.783,0.7832,0.78265,0.78275,115300000.0
2008-05-07 18:33:00,0.78275,0.7829,0.78265,0.7829,12200000.0
2008-05-07 18:34:00,0.7829,0.7829,0.7829,0.7829,4800000.0
2008-05-07 18:35:00,0.7829,0.783,0.7829,0.783,10000000.0
2008-05-07 18:36:00,0.78295,0.78295,0.78295,0.78295,200000.0
2008-05-07 18:37:00,0.78295,0.78305,0.78295,0.78295,4200000.0
2008-05-07 18:38:00,0.78295,0.78305,0.78295,0.78305,22400000.0
2008-05-07 18:39:00,0.78305,0.7831,0.78305,0.78305,13600000.0
2008-05-07 18:40:00,0.78305,0.7831,0.78305,0.78305,18600000.0
2008-05-07 18:41:00,0.783,0.78305,0.783,0.78305,62800000.0
2008-05-07 18:42:00,0.78305,0.78325,0.78305,0.7831,36700000.0
2008-05-07 18:43:00,0.78305,0.78315,0.78305,0.78315,48400000.0
2008-05-07 18:44:00,0.7831,0.7831,0.7831,0.7831,42600000.0
2008-05-07 18:45:00,0.7831,0.7835,0.78305,0.7834,285800000.0
2008-05-07 18:46:00,0.7834,0.7837,0.7833,0.7837,253900000.0
2008-05-07 18:47:00,0.7837,0.78385,0.7836,0.78365,42700000.0
2008-05-07 18:48:00,0.78365,0.78385,0.78365,0.78385,71100000.0
2008-05-07 18:49:00,0.78385,0.78385,0.78365,0.78385,15100000.0
2008-05-07 18:50:00,0.78375,0.78385,0.78375,0.78385,9400000.0
2008-05-07 18:51:00,0.7839,0.784,0.78375,0.78385,104100000.0
2008-05-07 18:52:00,0.7838,0.7838,0.78375,0.78375,23400000.0
2008-05-07 18:53:00,0.7838,0.7838,0.78375,0.78375,11400000.0
2008-05-07 18:54:00,0.78375,0.78375,0.78375,0.78375,1400000.0
2008-05-07 18:55:00,0.78375,0.78375,0.78375,0.78375,800000.0
2008-05-07 18:56:00,0.78375,0.78375,0.78355,0.7836,14400000.0
2008-05-07 18:57:00,0.7836,0.78365,0.78345,0.7836,40400000.0
2008-05-07 18:58:00,0.7836,0.7839,0.7835,0.78355,153200000.0
2008-05-07 18:59:00,0.78355,0.78385,0.78355,0.78375,10700000.0
2008-05-07 19:00:00,0.78364,0.78402,0.78356,0.78369,7100000.0
2008-05-07 19:01:00,0.78363,0.78383,0.78343,0.78359,8400000.0
2008-05-07 19:02:00,0.78351,0.78362,0.78347,0.78356,1800000.0
2008-05-07 19:03:00,0.78375,0.78375,0.78375,0.78375,200000.0
2008-05-07 19:04:00,0.78375,0.78385,0.7837,0.78385,38199999.0
2008-05-07 19:05:00,0.78385,0.78385,0.78385,0.78385,1800000.0
2008-05-07 19:06:00,0.78385,0.78385,0.78385,0.78385,15200000.0
2008-05-07 19:07:00,0.78385,0.78385,0.78355,0.78375,55800000.0
2008-05-07 19:08:00,0.78375,0.78375,0.78355,0.78355,5600000.0
2008-05-07 19:09:00,0.7836,0.78365,0.78295,0.78335,98400000.0
2008-05-07 19:10:00,0.78335,0.78345,0.7832,0.78325,29800000.0
2008-05-07 19:11:00,0.7834,0.78345,0.78325,0.78325,11300000.0
2008-05-07 19:12:00,0.78325,0.78335,0.78325,0.78325,2600000.0
2008-05-07 19:13:00,0.78325,0.78325,0.7831,0.78315,34200000.0
2008-05-07 19:14:00,0.78315,0.78325,0.78315,0.78325,15000000.0
2008-05-07 19:15:00,0.7833,0.78335,0.78325,0.78325,2000000.0
2008-05-07 19:16:00,0.78325,0.78325,0.78315,0.78315,5000000.0
2008-05-07 19:17:00,0.78315,0.78315,0.78295,0.78295,19000000.0
2008-05-07 19:18:00,0.783,0.783,0.78285,0.78295,19400000.0
2008-05-07 19:19:00,0.78295,0.78295,0.78295,0.78295,1800000.0
2008-05-07 19:20:00,0.78295,0.78295,0.7829,0.7829,6000000.0
2008-05-07 19:21:00,0.7829,0.7831,0.7827,0.78275,132100000.0
2008-05-07 19:22:00,0.78275,0.78285,0.78275,0.7828,64800000.0
2008-05-07 19:23:00,0.78275,0.783,0.7827,0.783,169200000.0
2008-05-07 19:24:00,0.78305,0.7831,0.78285,0.783,100300000.0
2008-05-07 19:25:00,0.78282,0.78303,0.78278,0.78278,46500000.0
2008-05-07 19:26:00,0.783,0.783,0.78295,0.78295,4300000.0
2008-05-07 19:27:00,0.78295,0.78295,0.7829,0.7829,8400000.0
2008-05-07 19:28:00,0.7829,0.783,0.7829,0.78295,46200000.0
2008-05-07 19:29:00,0.78295,0.78305,0.7829,0.78305,126500000.0
2008-05-07 19:30:00,0.78305,0.78305,0.78295,0.78295,17600000.0
2008-05-07 19:31:00,0.783,0.783,0.7826,0.78275,108300001.0
2008-05-07 19:32:00,0.78275,0.7828,0.7827,0.7828,38200000.0
2008-05-07 19:33:00,0.7828,0.7828,0.7828,0.7828,48400000.0
2008-05-07 19:34:00,0.78263,0.7828,0.78246,0.78265,92600000.0
2008-05-07 19:35:00,0.78274,0.78291,0.78274,0.78285,23300000.0
2008-05-07 19:36:00,0.78267,0.78285,0.78259,0.78276,28900000.0
2008-05-07 19:37:00,0.7829,0.7829,0.78275,0.78275,39700000.0
2008-05-07 19:38:00,0.783,0.783,0.7828,0.78285,29400000.0
2008-05-07 19:39:00,0.78285,0.7829,0.78285,0.7829,5000000.0
2008-05-07 19:40:00,0.7829,0.7829,0.7829,0.7829,1600000.0
2008-05-07 19:41:00,0.7828,0.7828,0.7828,0.7828,29000000.0
2008-05-07 19:42:00,0.7828,0.7828,0.78275,0.78275,36800000.0
2008-05-07 19:43:00,0.78275,0.78275,0.7827,0.7827,30300000.0
2008-05-07 19:44:00,0.7827,0.7828,0.7827,0.7828,79600000.0
2008-05-07 19:45:00,0.7828,0.7831,0.7828,0.783,76400000.0
2008-05-07 19:46:00,0.7831,0.78315,0.78305,0.78305,149700000.0
2008-05-07 19:47:00,0.78305,0.78305,0.78305,0.78305,600000.0
2008-05-07 19:48:00,0.78305,0.7831,0.78295,0.7831,21200000.0
2008-05-07 19:49:00,0.7831,0.7831,0.7829,0.7829,50800000.0
2008-05-07 19:50:00,0.7829,0.7831,0.7829,0.7831,20300000.0
2008-05-07 19:51:00,0.7831,0.7831,0.7829,0.7829,40500000.0
2008-05-07 19:52:00,0.7829,0.7829,0.7829,0.7829,40300000.0
2008-05-07 19:53:00,0.7829,0.7829,0.7829,0.7829,29600000.0
2008-05-07 19:54:00,0.7829,0.7829,0.7829,0.7829,58200000.0
2008-05-07 19:55:00,0.7829,0.783,0.7829,0.783,87900000.0
2008-05-07 19:56:00,0.783,0.7831,0.783,0.7831,179600000.0
2008-05-07 19:57:00,0.7832,0.7832,0.7831,0.7831,20000000.0
2008-05-07 19:58:00,0.7831,0.7831,0.7831,0.7831,24000000.0
2008-05-07 19:59:00,0.7831,0.7831,0.783,0.7831,52300000.0
2008-05-07 20:00:00,0.7831,0.78335,0.7831,0.7833,277600000.0
2008-05-07 20:01:00,0.7833,0.7834,0.7833,0.7833,117000000.0
2008-05-07 20:02:00,0.7833,0.7834,0.7833,0.7834,95400000.0
2008-05-07 20:03:00,0.7834,0.7834,0.7833,0.7833,40000000.0
2008-05-07 20:04:00,0.7832,0.7835,0.78315,0.7832,34750000.0
2008-05-07 20:05:00,0.7832,0.7834,0.7832,0.7833,127600000.0
2008-05-07 20:06:00,0.7833,0.7833,0.7833,0.7833,8000000.0
2008-05-07 20:07:00,0.7833,0.7833,0.7832,0.7832,90400000.0
2008-05-07 20:08:00,0.7832,0.7832,0.7832,0.7832,16200000.0
2008-05-07 20:09:00,0.7832,0.7832,0.7832,0.7832,8000000.0
2008-05-07 20:10:00,0.7832,0.7832,0.783,0.783,148800000.0
2008-05-07 20:11:00,0.783,0.783,0.783,0.783,235600000.0
2008-05-07 20:12:00,0.783,0.7835,0.783,0.78345,138300000.0
2008-05-07 20:13:00,0.78345,0.7837,0.78315,0.7836,299800003.0
2008-05-07 20:14:00,0.7836,0.7836,0.78345,0.7835,46500000.0
2008-05-07 20:15:00,0.7835,0.7835,0.7834,0.78345,11300000.0
2008-05-07 20:16:00,0.78345,0.78345,0.7832,0.7834,47700000.0
2008-05-07 20:17:00,0.7834,0.7834,0.7833,0.7833,6700000.0
2008-05-07 20:18:00,0.78335,0.7834,0.78335,0.7834,3000000.0
2008-05-07 20:19:00,0.7834,0.7834,0.7834,0.7834,10400000.0
2008-05-07 20:20:00,0.7834,0.7834,0.7834,0.7834,9100000.0
2008-05-07 20:21:00,0.7834,0.7834,0.7834,0.7834,6900000.0
2008-05-07 20:22:00,0.7834,0.7835,0.7833,0.7833,88000000.0
2008-05-07 20:23:00,0.7833,0.7834,0.7832,0.78335,31700000.0
2008-05-07 20:24:00,0.7834,0.7834,0.7834,0.7834,28000000.0
2008-05-07 20:25:00,0.7834,0.7834,0.7833,0.7833,74600000.0
2008-05-07 20:26:00,0.7833,0.7833,0.7832,0.7833,160000000.0
2008-05-07 20:27:00,0.7833,0.7833,0.7832,0.7832,392800000.0
2008-05-07 20:28:00,0.78315,0.7832,0.783,0.78315,106700001.0
2008-05-07 20:29:00,0.7831,0.7832,0.7831,0.7832,19500000.0
2008-05-07 20:30:00,0.7833,0.7834,0.7831,0.7832,228500002.0
2008-05-07 20:31:00,0.7832,0.7833,0.7831,0.7832,251000001.0
2008-05-07 20:32:00,0.7832,0.7834,0.7831,0.7834,222100000.0
2008-05-07 20:33:00,0.7834,0.7834,0.7831,0.7831,100500000.0
2008-05-07 20:34:00,0.7832,0.7832,0.7832,0.7832,18600000.0
2008-05-07 20:35:00,0.7832,0.7834,0.7832,0.7832,27200000.0
2008-05-07 20:36:00,0.7832,0.7832,0.7828,0.783,133600000.0
2008-05-07 20:37:00,0.783,0.783,0.7828,0.7828,151200000.0
2008-05-07 20:38:00,0.7828,0.7829,0.7828,0.7829,161800000.0
2008-05-07 20:39:00,0.783,0.78315,0.78295,0.78295,69400000.0
2008-05-07 20:40:00,0.7829,0.7829,0.78265,0.7827,4300000.0
2008-05-07 20:41:00,0.78265,0.78265,0.78265,0.78265,200000.0
2008-05-07 20:42:00,0.7826,0.7827,0.78255,0.7826,25900000.0
2008-05-07 20:43:00,0.7826,0.7827,0.7826,0.7827,43800000.0
2008-05-07 20:44:00,0.7827,0.7827,0.7823,0.78245,215900000.0
2008-05-07 20:45:00,0.78245,0.7825,0.78225,0.78225,36600000.0
2008-05-07 20:46:00,0.78225,0.7824,0.7822,0.7822,269600000.0
2008-05-07 20:47:00,0.78215,0.7822,0.78215,0.7822,6900000.0
2008-05-07 20:48:00,0.7822,0.78235,0.78195,0.78195,52000000.0
2008-05-07 20:49:00,0.78195,0.78215,0.78175,0.782,66500000.0
2008-05-07 20:50:00,0.7822,0.7823,0.7822,0.7823,28400000.0
2008-05-07 20:51:00,0.78225,0.78225,0.7822,0.7822,66200000.0
2008-05-07 20:52:00,0.7822,0.7822,0.7822,0.7822,25600000.0
2008-05-07 20:53:00,0.7822,0.7822,0.7822,0.7822,26800000.0
2008-05-07 20:54:00,0.7822,0.7822,0.7822,0.7822,30900000.0
2008-05-07 20:55:00,0.7822,0.7822,0.78195,0.782,95700000.0
2008-05-07 20:56:00,0.78195,0.78195,0.7819,0.7819,7600000.0
2008-05-07 20:57:00,0.7819,0.7819,0.78175,0.7818,18300000.0
2008-05-07 20:58:00,0.7818,0.7819,0.78175,0.78185,37400000.0
2008-05-07 20:59:00,0.78185,0.78185,0.7817,0.7817,13000000.0
2008-05-07 21:00:00,0.78165,0.7818,0.7813,0.7814,168100000.0
2008-05-07 21:01:00,0.7814,0.7815,0.7809,0.7815,243000000.0
2008-05-07 21:02:00,0.7815,0.7815,0.7815,0.7815,22400000.0
2008-05-07 21:03:00,0.78155,0.78155,0.78125,0.78135,115700000.0
2008-05-07 21:04:00,0.78135,0.78145,0.78135,0.7814,74400000.0
2008-05-07 21:05:00,0.7814,0.7814,0.7812,0.7814,126500000.0
2008-05-07 21:06:00,0.7814,0.7815,0.7813,0.7815,100400000.0
2008-05-07 21:07:00,0.78134,0.7815,0.78128,0.7815,150000000.0
2008-05-07 21:08:00,0.7815,0.7815,0.7812,0.7812,74400000.0
2008-05-07 21:09:00,0.7812,0.7814,0.7812,0.7813,93100001.0
2008-05-07 21:10:00,0.7813,0.7813,0.78125,0.78125,6200000.0
2008-05-07 21:11:00,0.78113,0.78134,0.78101,0.78105,138200000.0
2008-05-07 21:12:00,0.7813,0.7813,0.78125,0.7813,1400000.0
2008-05-07 21:13:00,0.78125,0.7814,0.78125,0.7814,7600000.0
2008-05-07 21:14:00,0.78135,0.78135,0.7812,0.7813,145800000.0
2008-05-07 21:15:00,0.7813,0.7813,0.78095,0.781,99200000.0
2008-05-07 21:16:00,0.781,0.7811,0.781,0.7811,9300000.0
2008-05-07 21:17:00,0.781,0.7814,0.781,0.7814,157200000.0
2008-05-07 21:18:00,0.7814,0.7816,0.78115,0.78115,4800000.0
2008-05-07 21:19:00,0.78115,0.7812,0.78105,0.78115,26600000.0
2008-05-07 21:20:00,0.78115,0.7812,0.78105,0.7811,121300000.0
2008-05-07 21:21:00,0.7811,0.7812,0.781,0.7812,135600000.0
2008-05-07 21:22:00,0.7812,0.7812,0.7812,0.7812,12000000.0
2008-05-07 21:23:00,0.7812,0.7812,0.7812,0.7812,21600000.0
2008-05-07 21:24:00,0.7812,0.7812,0.7812,0.7812,1600000.0
2008-05-07 21:25:00,0.78086,0.7811,0.78079,0.78107,97200000.0
2008-05-07 21:26:00,0.7812,0.7812,0.7812,0.7812,72800000.0
2008-05-07 21:27:00,0.7812,0.7812,0.78105,0.78105,85500000.0
2008-05-07 21:28:00,0.78105,0.78105,0.7809,0.781,63200000.0
2008-05-07 21:29:00,0.781,0.781,0.781,0.781,1800000.0
2008-05-07 21:30:00,0.781,0.78105,0.78095,0.78105,23100000.0
2008-05-07 21:31:00,0.78105,0.78105,0.78095,0.781,2500000.0
2008-05-07 21:32:00,0.78105,0.7812,0.781,0.78105,64300000.0
2008-05-07 21:33:00,0.78105,0.78105,0.78095,0.781,20800000.0
2008-05-07 21:34:00,0.781,0.7811,0.781,0.7811,32300000.0
2008-05-07 21:35:00,0.78105,0.7811,0.78105,0.7811,800000.0
2008-05-07 21:36:00,0.78135,0.7814,0.7811,0.7814,78800000.0
2008-05-07 21:37:00,0.7815,0.7816,0.7814,0.7815,98500000.0
2008-05-07 21:38:00,0.7815,0.7816,0.7814,0.7815,133900000.0
2008-05-07 21:39:00,0.7815,0.7817,0.7815,0.7817,78400000.0
2008-05-07 21:40:00,0.7817,0.7817,0.7813,0.7815,134500000.0
2008-05-07 21:41:00,0.7815,0.78155,0.7815,0.78155,36400000.0
2008-05-07 21:42:00,0.78155,0.78155,0.78145,0.78145,17300000.0
2008-05-07 21:43:00,0.78145,0.7819,0.78135,0.78155,45320000.0
2008-05-07 21:44:00,0.7816,0.7816,0.78155,0.78155,500000.0
2008-05-07 21:45:00,0.78155,0.78155,0.78155,0.78155,3000000.0
2008-05-07 21:46:00,0.78155,0.7817,0.78155,0.7816,57200000.0
2008-05-07 21:47:00,0.7816,0.7816,0.7816,0.7816,16800000.0
2008-05-07 21:48:00,0.78155,0.7816,0.7815,0.7816,23400000.0
2008-05-07 21:49:00,0.7815,0.7815,0.7815,0.7815,33800000.0
2008-05-07 21:50:00,0.7815,0.7816,0.7815,0.78155,41700000.0
2008-05-07 21:51:00,0.78155,0.7816,0.78155,0.7816,59600000.0
2008-05-07 21:52:00,0.7816,0.7816,0.7816,0.7816,66400000.0
2008-05-07 21:53:00,0.7816,0.7816,0.78155,0.78155,142900000.0
2008-05-07 21:54:00,0.78155,0.78155,0.78155,0.78155,1000000.0
2008-05-07 21:55:00,0.78138,0.78149,0.78122,0.7814,16500000.0
2008-05-07 21:56:00,0.78155,0.78155,0.7815,0.7815,12800000.0
2008-05-07 21:57:00,0.7815,0.78155,0.7815,0.78155,73300000.0
2008-05-07 21:58:00,0.7814,0.78147,0.78123,0.78139,17500000.0
2008-05-07 21:59:00,0.7816,0.7817,0.7816,0.7817,25900000.0
2008-05-07 22:00:00,0.7817,0.7817,0.78155,0.78155,38900000.0
2008-05-07 22:01:00,0.78155,0.78155,0.78155,0.78155,500000.0
2008-05-07 22:02:00,0.7816,0.7816,0.78155,0.7816,141700000.0
2008-05-07 22:03:00,0.7816,0.7816,0.78155,0.78155,198100000.0
2008-05-07 22:04:00,0.78137,0.78157,0.78129,0.78131,2000000.0
2008-05-07 22:05:00,0.7815,0.7815,0.7815,0.7815,135800002.0
2008-05-07 22:06:00,0.7815,0.7815,0.7814,0.7814,121200000.0
2008-05-07 22:07:00,0.7814,0.7814,0.7813,0.78135,63400000.0
2008-05-07 22:08:00,0.78135,0.78135,0.7812,0.7813,38800000.0
2008-05-07 22:09:00,0.7813,0.7813,0.7813,0.7813,45800000.0
2008-05-07 22:10:00,0.7813,0.7814,0.7813,0.7813,60800000.0
2008-05-07 22:11:00,0.7813,0.7813,0.7812,0.7812,93600000.0
2008-05-07 22:12:00,0.78107,0.78113,0.78086,0.78113,39400000.0
2008-05-07 22:13:00,0.7811,0.7811,0.78105,0.78105,76500000.0
2008-05-07 22:14:00,0.7811,0.7811,0.78105,0.7811,112800000.0
2008-05-07 22:15:00,0.7811,0.7811,0.781,0.7811,140300000.0
2008-05-07 22:16:00,0.7811,0.7812,0.78105,0.7811,108800000.0
2008-05-07 22:17:00,0.7811,0.7811,0.7811,0.7811,77900000.0
2008-05-07 22:18:00,0.7811,0.7814,0.7811,0.78115,22400000.0
2008-05-07 22:19:00,0.78115,0.78115,0.7811,0.7811,88700000.0
2008-05-07 22:20:00,0.7811,0.7813,0.7811,0.7811,138520000.0
2008-05-07 22:21:00,0.7813,0.7813,0.78115,0.78115,38900000.0
2008-05-07 22:22:00,0.78115,0.78125,0.78115,0.78125,3500000.0
2008-05-07 22:23:00,0.7813,0.7813,0.78115,0.7813,2700000.0
2008-05-07 22:24:00,0.78125,0.7813,0.7812,0.7812,5300000.0
2008-05-07 22:25:00,0.7812,0.7814,0.78115,0.78115,26200000.0
2008-05-07 22:26:00,0.78125,0.7814,0.78105,0.7812,102300000.0
2008-05-07 22:27:00,0.7812,0.7814,0.78095,0.7812,21900000.0
2008-05-07 22:28:00,0.7812,0.78125,0.7809,0.7811,133200000.0
2008-05-07 22:29:00,0.7811,0.78115,0.781,0.781,51500000.0
2008-05-07 22:30:00,0.78105,0.78105,0.781,0.781,2100000.0
2008-05-07 22:31:00,0.781,0.781,0.781,0.781,1600000.0
2008-05-07 22:32:00,0.78095,0.78105,0.78095,0.781,27600000.0
2008-05-07 22:33:00,0.781,0.78115,0.7809,0.78115,69600000.0
2008-05-07 22:34:00,0.7812,0.78125,0.7812,0.7812,6600000.0
2008-05-07 22:35:00,0.7812,0.7812,0.781,0.7812,61300000.0
2008-05-07 22:36:00,0.7812,0.7812,0.781,0.78105,86900000.0
2008-05-07 22:37:00,0.7811,0.7811,0.7811,0.7811,19200000.0
2008-05-07 22:38:00,0.7811,0.78145,0.7811,0.7813,53300000.0
2008-05-07 22:39:00,0.78125,0.7814,0.7811,0.7813,90500000.0
2008-05-07 22:40:00,0.78125,0.78135,0.7811,0.78135,30900000.0
2008-05-07 22:41:00,0.78135,0.78135,0.78125,0.78125,1500000.0
2008-05-07 22:42:00,0.7813,0.7813,0.7813,0.7813,5300000.0
2008-05-07 22:43:00,0.7813,0.78135,0.7813,0.78135,54000000.0
2008-05-07 22:44:00,0.78135,0.78135,0.78135,0.78135,200000.0
2008-05-07 22:45:00,0.7815,0.7815,0.78135,0.78135,9100000.0
2008-05-07 22:46:00,0.78135,0.78135,0.78135,0.78135,1200000.0
2008-05-07 22:47:00,0.78135,0.78135,0.78135,0.78135,200000.0
2008-05-07 22:48:00,0.78135,0.78135,0.78105,0.78105,31400000.0
2008-05-07 22:49:00,0.78105,0.7811,0.78105,0.7811,600000.0
2008-05-07 22:50:00,0.78105,0.78105,0.781,0.781,900000.0
2008-05-07 22:51:00,0.78115,0.7813,0.78115,0.78125,5300000.0
2008-05-07 22:52:00,0.78125,0.7814,0.78115,0.7814,174500000.0
2008-05-07 22:53:00,0.7813,0.7813,0.7813,0.7813,77300000.0
2008-05-07 22:54:00,0.7813,0.7813,0.7813,0.7813,31400000.0
2008-05-07 22:55:00,0.7813,0.7814,0.7813,0.7814,185200000.0
2008-05-07 22:56:00,0.7814,0.7815,0.7814,0.7815,70600000.0
2008-05-07 22:57:00,0.7815,0.7815,0.7814,0.7814,9000000.0
2008-05-07 22:58:00,0.7814,0.7814,0.7814,0.7814,26800000.0
2008-05-07 22:59:00,0.7814,0.7814,0.7811,0.7811,62700000.0
2008-05-07 23:00:00,0.7812,0.7813,0.7812,0.7813,11200000.0
2008-05-07 23:01:00,0.7812,0.7813,0.7812,0.7813,16800000.0
2008-05-07 23:02:00,0.7812,0.7813,0.7812,0.7813,14400000.0
2008-05-07 23:03:00,0.7813,0.7813,0.7812,0.7813,51400000.0
2008-05-07 23:04:00,0.7812,0.7812,0.7812,0.7812,23400000.0
2008-05-07 23:05:00,0.7812,0.7813,0.7812,0.7813,47100000.0
2008-05-07 23:06:00,0.78095,0.7811,0.78092,0.781,126700000.0
2008-05-07 23:07:00,0.7812,0.7813,0.7812,0.7813,27200000.0
2008-05-07 23:08:00,0.7813,0.7813,0.7813,0.7813,21800000.0
2008-05-07 23:09:00,0.7813,0.7813,0.7812,0.7813,27600000.0
2008-05-07 23:10:00,0.7813,0.7815,0.7813,0.7815,36200000.0
2008-05-07 23:11:00,0.7815,0.7817,0.7815,0.7817,153200000.0
2008-05-07 23:12:00,0.7817,0.7818,0.7815,0.7817,57600000.0
2008-05-07 23:13:00,0.7817,0.7818,0.7814,0.7814,115100000.0
2008-05-07 23:14:00,0.7814,0.7814,0.7814,0.7814,14100000.0
2008-05-07 23:15:00,0.7814,0.7814,0.7812,0.7812,44400000.0
2008-05-07 23:16:00,0.7812,0.7812,0.7812,0.7812,5900000.0
2008-05-07 23:17:00,0.7812,0.7815,0.7811,0.7814,71100000.0
2008-05-07 23:18:00,0.7814,0.7817,0.7814,0.7814,197200000.0
2008-05-07 23:19:00,0.7814,0.7814,0.7814,0.7814,116500000.0
2008-05-07 23:20:00,0.7814,0.7814,0.7813,0.7814,74900000.0
2008-05-07 23:21:00,0.7814,0.7814,0.7814,0.7814,32400000.0
2008-05-07 23:22:00,0.7814,0.7814,0.7814,0.7814,33200000.0
2008-05-07 23:23:00,0.7814,0.7814,0.7814,0.7814,33200000.0
2008-05-07 23:24:00,0.7814,0.7815,0.7814,0.7814,43300000.0
2008-05-07 23:25:00,0.7814,0.7814,0.7813,0.7814,177400000.0
2008-05-07 23:26:00,0.7814,0.7814,0.7814,0.7814,43700000.0
2008-05-07 23:27:00,0.7814,0.7814,0.7814,0.7814,39600000.0
2008-05-07 23:28:00,0.7814,0.7814,0.7814,0.7814,64500000.0
2008-05-07 23:29:00,0.7814,0.7814,0.7814,0.7814,45300000.0
2008-05-07 23:30:00,0.7814,0.7814,0.7814,0.7814,37000000.0
2008-05-07 23:31:00,0.7814,0.7814,0.7814,0.7814,50400000.0
2008-05-07 23:32:00,0.7814,0.7814,0.7814,0.7814,23200000.0
2008-05-07 23:33:00,0.7814,0.7814,0.7814,0.7814,32000000.0
2008-05-07 23:34:00,0.7814,0.7815,0.7812,0.7815,114000000.0
2008-05-07 23:35:00,0.7815,0.7815,0.7815,0.7815,57000000.0
2008-05-07 23:36:00,0.7815,0.7815,0.7814,0.7814,91300000.0
2008-05-07 23:37:00,0.7814,0.7814,0.7814,0.7814,55500000.0
2008-05-07 23:38:00,0.7815,0.7815,0.7814,0.7814,38900000.0
2008-05-07 23:39:00,0.7814,0.7815,0.7814,0.7815,33300000.0
2008-05-07 23:40:00,0.7815,0.7815,0.7814,0.7815,73000000.0
2008-05-07 23:41:00,0.7815,0.7815,0.7815,0.7815,64100000.0
2008-05-07 23:42:00,0.7815,0.7815,0.7815,0.7815,133900000.0
2008-05-07 23:43:00,0.7815,0.7815,0.7815,0.7815,145900000.0
2008-05-07 23:44:00,0.7815,0.7816,0.7815,0.7816,80000000.0
2008-05-07 23:45:00,0.78125,0.7815,0.78121,0.78143,102300000.0
2008-05-07 23:46:00,0.7815,0.7816,0.7815,0.7815,47000000.0
2008-05-07 23:47:00,0.7815,0.7815,0.7814,0.7815,26900000.0
2008-05-07 23:48:00,0.7814,0.7815,0.7814,0.7815,122400000.0
2008-05-07 23:49:00,0.7815,0.7815,0.7815,0.7815,76600000.0
2008-05-07 23:50:00,0.7815,0.7815,0.7814,0.7815,52100000.0
2008-05-07 23:51:00,0.7815,0.7815,0.7815,0.7815,164000000.0
2008-05-07 23:52:00,0.7815,0.7815,0.7814,0.7814,48000000.0
2008-05-07 23:53:00,0.7814,0.7815,0.7814,0.7815,136000000.0
2008-05-07 23:54:00,0.7815,0.7815,0.7812,0.7812,88800000.0
2008-05-07 23:55:00,0.7814,0.7814,0.7813,0.7813,57200000.0
2008-05-07 23:56:00,0.7814,0.7814,0.7812,0.7813,128400000.0
2008-05-07 23:57:00,0.7813,0.7813,0.7813,0.7813,16200000.0
2008-05-07 23:58:00,0.7813,0.7813,0.7812,0.7813,38400000.0
2008-05-07 23:59:00,0.7813,0.7813,0.7812,0.7813,43200000.0
2008-05-08 00:00:00,0.7813,0.7813,0.7812,0.7812,180400000.0
2008-05-08 00:01:00,0.7812,0.7812,0.7812,0.7812,22800000.0
2008-05-08 00:02:00,0.7814,0.7814,0.7812,0.7812,73200000.0
2008-05-08 00:03:00,0.78115,0.78128,0.78106,0.78117,255540000.0
2008-05-08 00:04:00,0.7812,0.7814,0.7812,0.7814,84700000.0
2008-05-08 00:05:00,0.7814,0.7819,0.7812,0.7818,323600000.0
2008-05-08 00:06:00,0.7818,0.7818,0.7818,0.7818,94400000.0
2008-05-08 00:07:00,0.7818,0.7818,0.7818,0.7818,31200000.0
2008-05-08 00:08:00,0.7818,0.7818,0.7818,0.7818,35200000.0
2008-05-08 00:09:00,0.7818,0.7818,0.7818,0.7818,23200000.0
2008-05-08 00:10:00,0.7818,0.7819,0.7818,0.7819,119399999.0
2008-05-08 00:11:00,0.7819,0.7819,0.7819,0.7819,44600000.0
2008-05-08 00:12:00,0.7819,0.7821,0.78185,0.7821,94400000.0
2008-05-08 00:13:00,0.7821,0.7823,0.7821,0.7822,93000000.0
2008-05-08 00:14:00,0.7822,0.7822,0.78165,0.7819,221400000.0
2008-05-08 00:15:00,0.7819,0.7819,0.7818,0.7818,64000000.0
2008-05-08 00:16:00,0.7819,0.7819,0.7819,0.7819,107200000.0
2008-05-08 00:17:00,0.7819,0.7819,0.78185,0.78185,13000000.0
2008-05-08 00:18:00,0.7818,0.7818,0.7816,0.7816,65000000.0
2008-05-08 00:19:00,0.7816,0.7818,0.7816,0.7818,141600000.0
2008-05-08 00:20:00,0.7818,0.7818,0.7818,0.7818,24400000.0
2008-05-08 00:21:00,0.7818,0.7818,0.7818,0.7818,171000000.0
2008-05-08 00:22:00,0.7818,0.7822,0.78175,0.78175,28800000.0
2008-05-08 00:23:00,0.7819,0.782,0.7819,0.782,16400000.0
2008-05-08 00:24:00,0.78162,0.78185,0.78162,0.7818,111200000.0
2008-05-08 00:25:00,0.782,0.782,0.782,0.782,18000000.0
2008-05-08 00:26:00,0.78169,0.78189,0.78162,0.78175,159199999.0
2008-05-08 00:27:00,0.78183,0.78186,0.78166,0.78179,301600000.0
2008-05-08 00:28:00,0.782,0.782,0.7819,0.782,58000000.0
2008-05-08 00:29:00,0.782,0.782,0.782,0.782,6400000.0
2008-05-08 00:30:00,0.782,0.782,0.7818,0.7818,89600000.0
2008-05-08 00:31:00,0.7818,0.7818,0.7818,0.7818,25200000.0
2008-05-08 00:32:00,0.78167,0.78188,0.7815,0.78155,300599998.0
2008-05-08 00:33:00,0.78158,0.78172,0.78151,0.7817,100799999.0
2008-05-08 00:34:00,0.7818,0.7818,0.78125,0.7814,83800000.0
2008-05-08 00:35:00,0.7814,0.7814,0.7814,0.7814,10200000.0
2008-05-08 00:36:00,0.7814,0.7815,0.78115,0.7815,143100000.0
2008-05-08 00:37:00,0.7814,0.7814,0.7812,0.7812,51800000.0
2008-05-08 00:38:00,0.7812,0.7813,0.7812,0.7813,54000000.0
2008-05-08 00:39:00,0.7813,0.7815,0.7812,0.7815,177200000.0
2008-05-08 00:40:00,0.7815,0.7815,0.7815,0.7815,175900000.0
2008-05-08 00:41:00,0.7815,0.7815,0.7815,0.7815,131200000.0
2008-05-08 00:42:00,0.7816,0.7816,0.7816,0.7816,32100000.0
2008-05-08 00:43:00,0.7816,0.7816,0.7815,0.7815,37500000.0
2008-05-08 00:44:00,0.7814,0.7821,0.7814,0.7816,228900000.0
2008-05-08 00:45:00,0.7816,0.7816,0.777,0.7782,233300000.0
2008-05-08 00:46:00,0.7782,0.7782,0.77645,0.7772,397300001.0
2008-05-08 00:47:00,0.7773,0.7777,0.77715,0.7775,392800000.0
2008-05-08 00:48:00,0.7775,0.7781,0.777,0.7776,480900000.0
2008-05-08 00:49:00,0.7777,0.7778,0.7775,0.7775,296600000.0
2008-05-08 00:50:00,0.7775,0.7775,0.7769,0.7775,441100000.0
2008-05-08 00:51:00,0.7774,0.7775,0.7771,0.7771,235299999.0
2008-05-08 00:52:00,0.777,0.7771,0.7767,0.7767,296600000.0
2008-05-08 00:53:00,0.7767,0.77685,0.7762,0.7766,462400000.0
2008-05-08 00:54:00,0.7766,0.7766,0.7761,0.77645,465300000.0
2008-05-08 00:55:00,0.7765,0.7766,0.7762,0.7765,354700000.0
2008-05-08 00:56:00,0.7766,0.7768,0.7765,0.7766,129300000.0
2008-05-08 00:57:00,0.7766,0.7766,0.7766,0.7766,62100000.0
2008-05-08 00:58:00,0.7766,0.7766,0.7761,0.7761,353000000.0
2008-05-08 00:59:00,0.7761,0.7761,0.7756,0.7758,361500004.0
2008-05-08 01:00:00,0.7758,0.7761,0.7756,0.7758,562799999.0
2008-05-08 01:01:00,0.7758,0.7761,0.7757,0.776,369300000.0
2008-05-08 01:02:00,0.776,0.7763,0.776,0.7762,192200000.0
2008-05-08 01:03:00,0.7762,0.7768,0.776,0.7768,163300000.0
2008-05-08 01:04:00,0.7767,0.7771,0.7767,0.7767,157600001.0
2008-05-08 01:05:00,0.7767,0.7767,0.7763,0.7764,545300001.0
2008-05-08 01:06:00,0.7764,0.7764,0.77605,0.7762,102600000.0
2008-05-08 01:07:00,0.776,0.7762,0.776,0.7762,16600001.0
2008-05-08 01:08:00,0.7762,0.7762,0.77585,0.776,50200000.0
2008-05-08 01:09:00,0.776,0.776,0.7756,0.7759,413900001.0
2008-05-08 01:10:00,0.7759,0.7763,0.7757,0.77625,287400000.0
2008-05-08 01:11:00,0.7762,0.7762,0.7759,0.7759,211500000.0
2008-05-08 01:12:00,0.7759,0.7759,0.7756,0.7757,239200000.0
2008-05-08 01:13:00,0.7757,0.7757,0.7752,0.7752,213699999.0
2008-05-08 01:14:00,0.7752,0.77525,0.77485,0.775,307400000.0
2008-05-08 01:15:00,0.775,0.775,0.77455,0.7749,161700000.0
2008-05-08 01:16:00,0.7749,0.7754,0.7748,0.7752,370700000.0
2008-05-08 01:17:00,0.77525,0.7753,0.775,0.775,150199999.0
2008-05-08 01:18:00,0.775,0.7751,0.775,0.775,67100000.0
2008-05-08 01:19:00,0.775,0.7751,0.775,0.775,54000000.0
2008-05-08 01:20:00,0.775,0.775,0.7744,0.7744,138200001.0
2008-05-08 01:21:00,0.7744,0.7744,0.7743,0.7743,337500000.0
2008-05-08 01:22:00,0.7744,0.7746,0.7744,0.7746,217200001.0
2008-05-08 01:23:00,0.7746,0.7748,0.7746,0.7748,162900000.0
2008-05-08 01:24:00,0.7748,0.7751,0.7748,0.7751,157100000.0
2008-05-08 01:25:00,0.7752,0.7752,0.77495,0.775,29300000.0
2008-05-08 01:26:00,0.775,0.7752,0.7745,0.7745,67800000.0
2008-05-08 01:27:00,0.7746,0.7746,0.7735,0.7737,237600000.0
2008-05-08 01:28:00,0.7736,0.77385,0.7729,0.7732,498900000.0
2008-05-08 01:29:00,0.7732,0.77355,0.7732,0.77355,272000000.0
2008-05-08 01:30:00,0.7736,0.7738,0.7735,0.7738,271000000.0
2008-05-08 01:31:00,0.7737,0.7738,0.7733,0.7734,589699999.0
2008-05-08 01:32:00,0.7733,0.7735,0.7732,0.7734,340100000.0
2008-05-08 01:33:00,0.7734,0.7738,0.7734,0.7738,179800000.0
2008-05-08 01:34:00,0.7738,0.7738,0.7736,0.7737,98800000.0
2008-05-08 01:35:00,0.7737,0.7741,0.7733,0.7741,321000000.0
2008-05-08 01:36:00,0.7741,0.7744,0.7741,0.7742,104800000.0
2008-05-08 01:37:00,0.7742,0.7742,0.7735,0.7736,202000000.0
2008-05-08 01:38:00,0.7737,0.774,0.7737,0.774,253399999.0
2008-05-08 01:39:00,0.774,0.7742,0.774,0.7742,221100000.0
2008-05-08 01:40:00,0.7743,0.7746,0.7743,0.7744,391799999.0
2008-05-08 01:41:00,0.7744,0.7745,0.7741,0.7741,229700001.0
2008-05-08 01:42:00,0.7741,0.7741,0.7736,0.7737,149300000.0
2008-05-08 01:43:00,0.7737,0.7739,0.7737,0.7737,169200000.0
2008-05-08 01:44:00,0.7737,0.7737,0.7736,0.7737,46800000.0
2008-05-08 01:45:00,0.7737,0.7737,0.7737,0.7737,4000000.0
2008-05-08 01:46:00,0.7737,0.7737,0.7737,0.7737,2800000.0
2008-05-08 01:47:00,0.7737,0.7737,0.7735,0.7735,48500000.0
2008-05-08 01:48:00,0.7736,0.7736,0.7732,0.7734,281800002.0
2008-05-08 01:49:00,0.7734,0.7735,0.7729,0.7732,324300000.0
2008-05-08 01:50:00,0.7732,0.7732,0.7729,0.7731,133200000.0
2008-05-08 01:51:00,0.7731,0.7731,0.7727,0.773,190400000.0
2008-05-08 01:52:00,0.7729,0.7729,0.7727,0.7729,105800000.0
2008-05-08 01:53:00,0.7729,0.773,0.7727,0.7727,130200001.0
2008-05-08 01:54:00,0.7727,0.7732,0.7725,0.7725,301300000.0
2008-05-08 01:55:00,0.77255,0.77265,0.7722,0.7725,225000000.0
2008-05-08 01:56:00,0.7725,0.7728,0.7725,0.7726,115800000.0
2008-05-08 01:57:00,0.7726,0.7726,0.7718,0.7719,169800000.0
2008-05-08 01:58:00,0.7719,0.77225,0.7715,0.772,416100000.0
2008-05-08 01:59:00,0.7721,0.7721,0.7718,0.7718,94900000.0
2008-05-08 02:00:00,0.7718,0.772,0.77155,0.772,184099999.0
2008-05-08 02:01:00,0.772,0.7725,0.77195,0.772,266900000.0
2008-05-08 02:02:00,0.772,0.7724,0.772,0.7723,22000000.0
2008-05-08 02:03:00,0.7724,0.7725,0.7723,0.7724,81900000.0
2008-05-08 02:04:00,0.77245,0.7726,0.77235,0.7726,158300000.0
2008-05-08 02:05:00,0.7726,0.7726,0.7724,0.7726,97299999.0
2008-05-08 02:06:00,0.7727,0.7732,0.7726,0.7731,43700000.0
2008-05-08 02:07:00,0.7731,0.7731,0.77275,0.773,58000000.0
2008-05-08 02:08:00,0.7728,0.7728,0.7723,0.7725,266600000.0
2008-05-08 02:09:00,0.7725,0.7725,0.7723,0.7724,105500000.0
2008-05-08 02:10:00,0.77195,0.7723,0.77195,0.7722,169100000.0
2008-05-08 02:11:00,0.7721,0.7722,0.77155,0.772,230100000.0
2008-05-08 02:12:00,0.772,0.772,0.7718,0.7719,74300000.0
2008-05-08 02:13:00,0.7719,0.7719,0.7715,0.7716,143600000.0
2008-05-08 02:14:00,0.7716,0.7716,0.7714,0.7716,137600000.0
2008-05-08 02:15:00,0.7716,0.7717,0.7716,0.7717,164600000.0
2008-05-08 02:16:00,0.7716,0.772,0.7716,0.772,63600000.0
2008-05-08 02:17:00,0.7719,0.7719,0.7715,0.7716,68800000.0
2008-05-08 02:18:00,0.7715,0.7718,0.7715,0.7717,53200000.0
2008-05-08 02:19:00,0.7716,0.7717,0.7716,0.7717,24900000.0
2008-05-08 02:20:00,0.7717,0.7721,0.7717,0.772,116200000.0
2008-05-08 02:21:00,0.772,0.772,0.7715,0.7718,283800000.0
2008-05-08 02:22:00,0.7718,0.7721,0.7716,0.772,123600000.0
2008-05-08 02:23:00,0.772,0.7726,0.772,0.7725,240100000.0
2008-05-08 02:24:00,0.7725,0.7727,0.7725,0.7727,158400000.0
2008-05-08 02:25:00,0.7727,0.77305,0.77255,0.7727,209600000.0
2008-05-08 02:26:00,0.7727,0.7727,0.7727,0.7727,47900000.0
2008-05-08 02:27:00,0.7727,0.773,0.7727,0.7727,204500000.0
2008-05-08 02:28:00,0.7727,0.7732,0.7727,0.7732,247500000.0
2008-05-08 02:29:00,0.7732,0.7734,0.7732,0.7732,163700000.0
2008-05-08 02:30:00,0.7732,0.7732,0.773,0.773,51800000.0
2008-05-08 02:31:00,0.773,0.7732,0.773,0.7731,257300000.0
2008-05-08 02:32:00,0.7732,0.7735,0.77305,0.7733,493500000.0
2008-05-08 02:33:00,0.7734,0.7734,0.77305,0.7732,447300000.0
2008-05-08 02:34:00,0.7732,0.7733,0.773,0.7733,561999998.0
2008-05-08 02:35:00,0.7733,0.7733,0.77295,0.7731,333900000.0
2008-05-08 02:36:00,0.7731,0.7731,0.7728,0.7729,438200002.0
2008-05-08 02:37:00,0.7729,0.7732,0.7729,0.7731,274600001.0
2008-05-08 02:38:00,0.7731,0.7733,0.7731,0.7733,203000001.0
2008-05-08 02:39:00,0.7734,0.7736,0.7733,0.7736,410200000.0
2008-05-08 02:40:00,0.7736,0.7738,0.7736,0.7738,143100000.0
2008-05-08 02:41:00,0.7738,0.7738,0.7731,0.7734,535399999.0
2008-05-08 02:42:00,0.7736,0.7736,0.7734,0.7734,193300000.0
2008-05-08 02:43:00,0.7734,0.7737,0.7734,0.7736,296400000.0
2008-05-08 02:44:00,0.7736,0.7737,0.7736,0.7737,111200000.0
2008-05-08 02:45:00,0.7737,0.7738,0.7736,0.7736,262800000.0
2008-05-08 02:46:00,0.7736,0.7736,0.7731,0.7731,545699999.0
2008-05-08 02:47:00,0.7731,0.7732,0.773,0.7732,155500000.0
2008-05-08 02:48:00,0.7732,0.7732,0.7731,0.7732,270000000.0
2008-05-08 02:49:00,0.7732,0.7732,0.773,0.7731,233600000.0
2008-05-08 02:50:00,0.7731,0.7733,0.7731,0.7732,45600000.0
2008-05-08 02:51:00,0.7733,0.7733,0.773,0.7731,164900000.0
2008-05-08 02:52:00,0.7732,0.7732,0.7732,0.7732,50400000.0
2008-05-08 02:53:00,0.7732,0.7732,0.7729,0.7731,226199999.0
2008-05-08 02:54:00,0.7731,0.7735,0.77295,0.773,222400000.0
2008-05-08 02:55:00,0.7731,0.7732,0.77285,0.773,418700000.0
2008-05-08 02:56:00,0.773,0.7734,0.773,0.7731,556300000.0
2008-05-08 02:57:00,0.7731,0.7734,0.773,0.7734,406000001.0
2008-05-08 02:58:00,0.7733,0.7736,0.7733,0.7735,378399999.0
2008-05-08 02:59:00,0.7735,0.7736,0.77345,0.7736,428200001.0
2008-05-08 03:00:00,0.7736,0.7736,0.7736,0.7736,192100000.0
2008-05-08 03:01:00,0.7736,0.7736,0.7735,0.7736,414600000.0
2008-05-08 03:02:00,0.77355,0.7737,0.77355,0.7737,133100000.0
2008-05-08 03:03:00,0.7737,0.7738,0.7737,0.7737,88200000.0
2008-05-08 03:04:00,0.7738,0.7738,0.7735,0.7736,464700001.0
2008-05-08 03:05:00,0.7736,0.7738,0.77355,0.7738,257700002.0
2008-05-08 03:06:00,0.7738,0.7739,0.7736,0.7736,333200001.0
2008-05-08 03:07:00,0.7737,0.7741,0.7737,0.7738,299200000.0
2008-05-08 03:08:00,0.7737,0.7738,0.7737,0.7737,165700000.0
2008-05-08 03:09:00,0.7738,0.7739,0.7738,0.7738,309500000.0
2008-05-08 03:10:00,0.7739,0.7741,0.7739,0.774,237000000.0
2008-05-08 03:11:00,0.7741,0.77415,0.7739,0.77415,72500000.0
2008-05-08 03:12:00,0.774,0.774,0.7739,0.7739,116600000.0
2008-05-08 03:13:00,0.7739,0.77395,0.77375,0.7738,158400000.0
2008-05-08 03:14:00,0.7738,0.7743,0.7738,0.7738,340600000.0
2008-05-08 03:15:00,0.7737,0.7742,0.7734,0.7741,573300000.0
2008-05-08 03:16:00,0.774,0.7742,0.774,0.7742,110400000.0
2008-05-08 03:17:00,0.7742,0.7742,0.7742,0.7742,9200000.0
2008-05-08 03:18:00,0.7742,0.7744,0.7742,0.7742,202200000.0
2008-05-08 03:19:00,0.7742,0.7744,0.7742,0.7743,194099999.0
2008-05-08 03:20:00,0.7743,0.7743,0.7743,0.7743,138600000.0
2008-05-08 03:21:00,0.7743,0.7744,0.7743,0.7743,57200000.0
2008-05-08 03:22:00,0.7743,0.7744,0.7738,0.774,481400001.0
2008-05-08 03:23:00,0.774,0.7741,0.7739,0.7741,189200000.0
2008-05-08 03:24:00,0.7741,0.7742,0.7741,0.7742,181500000.0
2008-05-08 03:25:00,0.7742,0.7742,0.7739,0.7739,51600000.0
2008-05-08 03:26:00,0.7739,0.77395,0.7738,0.7739,592999999.0
2008-05-08 03:27:00,0.7739,0.774,0.7738,0.7739,359600000.0
2008-05-08 03:28:00,0.7739,0.774,0.7738,0.7739,69900000.0
2008-05-08 03:29:00,0.7739,0.774,0.7738,0.7738,82600000.0
2008-05-08 03:30:00,0.7738,0.7751,0.7735,0.7749,439600000.0
2008-05-08 03:31:00,0.7749,0.7749,0.7741,0.7742,428200000.0
2008-05-08 03:32:00,0.7742,0.7747,0.7742,0.7746,295000000.0
2008-05-08 03:33:00,0.7746,0.7747,0.7743,0.7746,223300000.0
2008-05-08 03:34:00,0.7747,0.7749,0.7747,0.7749,233400000.0
2008-05-08 03:35:00,0.7749,0.77495,0.7747,0.7749,27400000.0
2008-05-08 03:36:00,0.7749,0.7749,0.77455,0.7747,68300000.0
2008-05-08 03:37:00,0.7747,0.775,0.7747,0.7749,188900000.0
2008-05-08 03:38:00,0.7749,0.7752,0.7749,0.7752,290500000.0
2008-05-08 03:39:00,0.7752,0.7752,0.7746,0.7746,127400000.0
2008-05-08 03:40:00,0.7746,0.7746,0.7737,0.7737,217000000.0
2008-05-08 03:41:00,0.7737,0.7737,0.7733,0.7735,207900000.0
2008-05-08 03:42:00,0.7735,0.7739,0.7735,0.77385,173200000.0
2008-05-08 03:43:00,0.7738,0.7742,0.7738,0.7742,217000000.0
2008-05-08 03:44:00,0.7742,0.7743,0.774,0.774,26700000.0
2008-05-08 03:45:00,0.774,0.774,0.7737,0.7737,23000000.0
2008-05-08 03:46:00,0.7737,0.7738,0.7737,0.7738,15400000.0
2008-05-08 03:47:00,0.7737,0.7739,0.7737,0.7738,155200000.0
2008-05-08 03:48:00,0.7738,0.7741,0.77355,0.7736,85400000.0
2008-05-08 03:49:00,0.7736,0.7737,0.773,0.773,152200000.0
2008-05-08 03:50:00,0.773,0.7731,0.7724,0.7727,230100000.0
2008-05-08 03:51:00,0.7728,0.7728,0.7718,0.7721,213400000.0
2008-05-08 03:52:00,0.7721,0.7723,0.7718,0.7718,165400000.0
2008-05-08 03:53:00,0.7718,0.7721,0.7717,0.772,220000000.0
2008-05-08 03:54:00,0.7722,0.7724,0.772,0.7724,128300000.0
2008-05-08 03:55:00,0.7723,0.7725,0.7723,0.7723,174000000.0
2008-05-08 03:56:00,0.7723,0.7723,0.7712,0.7718,249300000.0
2008-05-08 03:57:00,0.7717,0.7722,0.7713,0.7715,124800000.0
2008-05-08 03:58:00,0.7717,0.7722,0.7717,0.7722,100400000.0
2008-05-08 03:59:00,0.7722,0.7725,0.7722,0.7725,361900000.0
2008-05-08 04:00:00,0.7723,0.7725,0.7722,0.7723,117100000.0
2008-05-08 04:01:00,0.7723,0.7724,0.7723,0.7723,68700000.0
2008-05-08 04:02:00,0.7723,0.7727,0.7723,0.7724,287599999.0
2008-05-08 04:03:00,0.7724,0.7725,0.7722,0.7723,160400002.0
2008-05-08 04:04:00,0.7723,0.7725,0.7723,0.7725,142600001.0
2008-05-08 04:05:00,0.7725,0.7725,0.7724,0.7725,39200000.0
2008-05-08 04:06:00,0.7726,0.7729,0.7725,0.7728,54500000.0
2008-05-08 04:07:00,0.7728,0.7728,0.7725,0.7725,104100000.0
2008-05-08 04:08:00,0.7725,0.7726,0.7725,0.7726,38600000.0
2008-05-08 04:09:00,0.7726,0.7726,0.7722,0.7722,190800000.0
2008-05-08 04:10:00,0.7722,0.7723,0.7722,0.7723,66800000.0
2008-05-08 04:11:00,0.7723,0.7723,0.7722,0.7722,106000000.0
2008-05-08 04:12:00,0.7722,0.7725,0.7722,0.7724,518500001.0
2008-05-08 04:13:00,0.7724,0.7724,0.7721,0.7722,173900000.0
2008-05-08 04:14:00,0.7723,0.7723,0.772,0.7722,334100000.0
2008-05-08 04:15:00,0.7721,0.7722,0.7716,0.7716,320100000.0
2008-05-08 04:16:00,0.7716,0.7718,0.7715,0.7717,555900002.0
2008-05-08 04:17:00,0.7717,0.7719,0.7717,0.7718,244200001.0
2008-05-08 04:18:00,0.7718,0.772,0.7717,0.7719,208600000.0
2008-05-08 04:19:00,0.7718,0.7718,0.7712,0.7712,301600000.0
2008-05-08 04:20:00,0.7711,0.7717,0.771,0.7717,288500000.0
2008-05-08 04:21:00,0.7716,0.7717,0.7715,0.7716,216400000.0
2008-05-08 04:22:00,0.7716,0.7717,0.7714,0.7714,120900000.0
2008-05-08 04:23:00,0.7714,0.7718,0.7714,0.7718,338600000.0
2008-05-08 04:24:00,0.7718,0.7724,0.7718,0.7724,125600000.0
2008-05-08 04:25:00,0.7725,0.7726,0.7708,0.7712,344600000.0
2008-05-08 04:26:00,0.7713,0.7713,0.7708,0.7712,172800000.0
2008-05-08 04:27:00,0.7712,0.7715,0.771,0.7712,346100000.0
2008-05-08 04:28:00,0.7712,0.7717,0.7712,0.7717,74500000.0
2008-05-08 04:29:00,0.7717,0.7717,0.7716,0.7717,108200000.0
2008-05-08 04:30:00,0.7718,0.7719,0.7715,0.7718,149700000.0
2008-05-08 04:31:00,0.7718,0.7718,0.7713,0.7718,137600000.0
2008-05-08 04:32:00,0.7718,0.7718,0.7715,0.7717,94800000.0
2008-05-08 04:33:00,0.7717,0.7717,0.7713,0.7714,227600000.0
2008-05-08 04:34:00,0.7715,0.7715,0.7714,0.7715,112400000.0
2008-05-08 04:35:00,0.7715,0.772,0.7713,0.772,417200000.0
2008-05-08 04:36:00,0.772,0.7724,0.772,0.7724,156400000.0
2008-05-08 04:37:00,0.7724,0.7728,0.7724,0.7726,303600000.0
2008-05-08 04:38:00,0.7726,0.7728,0.7725,0.7726,209200000.0
2008-05-08 04:39:00,0.7727,0.7732,0.7726,0.773,151400000.0
2008-05-08 04:40:00,0.7731,0.7732,0.7731,0.7731,112000000.0
2008-05-08 04:41:00,0.7731,0.7731,0.773,0.7731,94400000.0
2008-05-08 04:42:00,0.773,0.773,0.7729,0.773,100400000.0
2008-05-08 04:43:00,0.773,0.773,0.773,0.773,79200000.0
2008-05-08 04:44:00,0.773,0.7732,0.773,0.7731,220600000.0
2008-05-08 04:45:00,0.7731,0.7731,0.7731,0.7731,39200000.0
2008-05-08 04:46:00,0.7731,0.7731,0.773,0.773,116800000.0
2008-05-08 04:47:00,0.773,0.7731,0.773,0.7731,115200000.0
2008-05-08 04:48:00,0.7731,0.7732,0.7731,0.7732,27200000.0
2008-05-08 04:49:00,0.7732,0.7733,0.7732,0.7732,42000000.0
2008-05-08 04:50:00,0.7732,0.7733,0.7731,0.7731,268000000.0
2008-05-08 04:51:00,0.7731,0.7732,0.773,0.7731,357800003.0
2008-05-08 04:52:00,0.773,0.77325,0.773,0.77325,60400000.0
2008-05-08 04:53:00,0.7732,0.7732,0.77305,0.77315,63200000.0
2008-05-08 04:54:00,0.77315,0.7732,0.77305,0.77305,52800000.0
2008-05-08 04:55:00,0.77305,0.77305,0.7727,0.7729,149400000.0
2008-05-08 04:56:00,0.7729,0.7729,0.7729,0.7729,63600000.0
2008-05-08 04:57:00,0.7729,0.7729,0.7728,0.7729,68500000.0
2008-05-08 04:58:00,0.7728,0.7729,0.7728,0.7729,25200000.0
2008-05-08 04:59:00,0.7729,0.7729,0.7729,0.7729,29200000.0
2008-05-08 05:00:00,0.7729,0.7729,0.7729,0.7729,202400000.0
2008-05-08 05:01:00,0.7729,0.773,0.7729,0.7729,203200000.0
2008-05-08 05:02:00,0.7729,0.7729,0.7728,0.7729,286000000.0
2008-05-08 05:03:00,0.7729,0.7729,0.7726,0.7726,208500000.0
2008-05-08 05:04:00,0.7726,0.7727,0.7726,0.7727,407000000.0
2008-05-08 05:05:00,0.7727,0.7727,0.7724,0.7725,294700002.0
2008-05-08 05:06:00,0.7725,0.7725,0.7723,0.7724,89000000.0
2008-05-08 05:07:00,0.7724,0.7725,0.7723,0.7725,513200001.0
2008-05-08 05:08:00,0.7725,0.7725,0.7724,0.7724,42400000.0
2008-05-08 05:09:00,0.7724,0.7724,0.7721,0.7721,295200000.0
2008-05-08 05:10:00,0.7721,0.7724,0.7721,0.7723,495300004.0
2008-05-08 05:11:00,0.7723,0.7723,0.7721,0.7722,422900002.0
2008-05-08 05:12:00,0.7722,0.7723,0.7722,0.7722,236400000.0
2008-05-08 05:13:00,0.7722,0.7722,0.7721,0.7721,288400002.0
2008-05-08 05:14:00,0.7721,0.7725,0.7721,0.7725,369100000.0
2008-05-08 05:15:00,0.7725,0.7726,0.7725,0.7726,67600000.0
2008-05-08 05:16:00,0.7726,0.7728,0.7726,0.7727,98200000.0
2008-05-08 05:17:00,0.7727,0.7727,0.7727,0.7727,15600000.0
2008-05-08 05:18:00,0.7727,0.7727,0.7725,0.7725,43600000.0
2008-05-08 05:19:00,0.7725,0.7725,0.7724,0.7724,94000000.0
2008-05-08 05:20:00,0.7724,0.7724,0.7724,0.7724,15600000.0
2008-05-08 05:21:00,0.7726,0.7726,0.7725,0.7725,13000000.0
2008-05-08 05:22:00,0.77232,0.77251,0.77219,0.77221,43400000.0
2008-05-08 05:23:00,0.7725,0.7725,0.7724,0.7725,107400000.0
2008-05-08 05:24:00,0.7725,0.7725,0.7725,0.7725,107600000.0
2008-05-08 05:25:00,0.7725,0.7725,0.7725,0.7725,48000000.0
2008-05-08 05:26:00,0.7725,0.7725,0.7724,0.7724,79600000.0
2008-05-08 05:27:00,0.77223,0.77226,0.77197,0.77197,37100000.0
2008-05-08 05:28:00,0.77203,0.77226,0.77187,0.7721,115200000.0
2008-05-08 05:29:00,0.7724,0.7724,0.7723,0.7724,200900000.0
2008-05-08 05:30:00,0.7724,0.7725,0.7723,0.7724,103500000.0
2008-05-08 05:31:00,0.7724,0.7724,0.7724,0.7724,90800001.0
2008-05-08 05:32:00,0.7724,0.7726,0.7723,0.7726,397399999.0
2008-05-08 05:33:00,0.7726,0.7728,0.7726,0.7728,34600000.0
2008-05-08 05:34:00,0.7726,0.7727,0.7726,0.7727,540400003.0
2008-05-08 05:35:00,0.7727,0.7727,0.7727,0.7727,292400000.0
2008-05-08 05:36:00,0.7727,0.7727,0.7727,0.7727,195200000.0
2008-05-08 05:37:00,0.7727,0.7728,0.7727,0.7728,109199998.0
2008-05-08 05:38:00,0.7728,0.7732,0.7727,0.7732,754100003.0
2008-05-08 05:39:00,0.7732,0.7733,0.7732,0.7733,160900002.0
2008-05-08 05:40:00,0.7733,0.7733,0.7733,0.7733,120799997.0
2008-05-08 05:41:00,0.7733,0.7733,0.7732,0.7732,297599999.0
2008-05-08 05:42:00,0.7732,0.7733,0.7732,0.7732,265300001.0
2008-05-08 05:43:00,0.7732,0.7732,0.7732,0.7732,32000000.0
2008-05-08 05:44:00,0.7732,0.7733,0.7732,0.7733,96400000.0
2008-05-08 05:45:00,0.7733,0.7733,0.7732,0.7732,227200000.0
2008-05-08 05:46:00,0.7732,0.7732,0.7732,0.7732,71200000.0
2008-05-08 05:47:00,0.7732,0.7733,0.7731,0.7732,200399998.0
2008-05-08 05:48:00,0.7732,0.7732,0.7732,0.7732,45999999.0
2008-05-08 05:49:00,0.7733,0.7734,0.7733,0.7734,131200000.0
2008-05-08 05:50:00,0.7736,0.7738,0.7735,0.7736,239300000.0
2008-05-08 05:51:00,0.7736,0.7737,0.7736,0.7737,124600000.0
2008-05-08 05:52:00,0.7737,0.7738,0.7737,0.7738,231200004.0
2008-05-08 05:53:00,0.7738,0.7739,0.7737,0.7737,442400002.0
2008-05-08 05:54:00,0.7737,0.7739,0.7737,0.7739,434299993.0
2008-05-08 05:55:00,0.7739,0.7741,0.7739,0.774,225699996.0
2008-05-08 05:56:00,0.774,0.7741,0.7736,0.7736,486200007.0
2008-05-08 05:57:00,0.7736,0.7737,0.7735,0.7735,631300002.0
2008-05-08 05:58:00,0.7735,0.7736,0.7735,0.7736,231000000.0
2008-05-08 05:59:00,0.7736,0.7737,0.7736,0.7737,165200002.0
2008-05-08 06:00:00,0.7737,0.7739,0.7737,0.7739,130400000.0
2008-05-08 06:01:00,0.7739,0.7739,0.7738,0.7738,144600003.0
2008-05-08 06:02:00,0.7738,0.77385,0.7738,0.77385,82000000.0
2008-05-08 06:03:00,0.7739,0.7739,0.7739,0.7739,1600000.0
2008-05-08 06:04:00,0.7738,0.77415,0.7738,0.77415,118400000.0
2008-05-08 06:05:00,0.77415,0.7743,0.7741,0.77415,137600000.0
2008-05-08 06:06:00,0.77415,0.77415,0.77415,0.77415,6400000.0
2008-05-08 06:07:00,0.77415,0.77425,0.77415,0.77415,90400000.0
2008-05-08 06:08:00,0.77415,0.77425,0.77415,0.7742,49600000.0
2008-05-08 06:09:00,0.7742,0.7742,0.7742,0.7742,16000000.0
2008-05-08 06:10:00,0.7742,0.7743,0.7739,0.7742,595700000.0
2008-05-08 06:11:00,0.7742,0.7742,0.7741,0.7741,127200000.0
2008-05-08 06:12:00,0.7741,0.7742,0.7741,0.7741,228700000.0
2008-05-08 06:13:00,0.7741,0.7741,0.7739,0.7739,26800000.0
2008-05-08 06:14:00,0.774,0.77405,0.7738,0.7738,100700000.0
2008-05-08 06:15:00,0.7738,0.7739,0.7735,0.7735,140800000.0
2008-05-08 06:16:00,0.7735,0.7738,0.7735,0.7738,140400000.0
2008-05-08 06:17:00,0.7737,0.7737,0.7735,0.77355,158800000.0
2008-05-08 06:18:00,0.77355,0.77355,0.7733,0.7733,145400000.0
2008-05-08 06:19:00,0.7733,0.77355,0.7733,0.7733,139600000.0
2008-05-08 06:20:00,0.7733,0.77345,0.7733,0.77335,67600000.0
2008-05-08 06:21:00,0.7734,0.7734,0.77335,0.7734,6400000.0
2008-05-08 06:22:00,0.77335,0.7734,0.77335,0.7734,10400000.0
2008-05-08 06:23:00,0.7733,0.77335,0.7732,0.7732,173200003.0
2008-05-08 06:24:00,0.7732,0.7732,0.77285,0.773,62900000.0
2008-05-08 06:25:00,0.773,0.7731,0.773,0.7731,178800001.0
2008-05-08 06:26:00,0.773,0.77325,0.77275,0.77325,78200000.0
2008-05-08 06:27:00,0.7732,0.7732,0.7732,0.7732,17600000.0
2008-05-08 06:28:00,0.7732,0.7733,0.7731,0.7732,114400000.0
2008-05-08 06:29:00,0.7732,0.7732,0.7729,0.773,196400000.0
2008-05-08 06:30:00,0.773,0.773,0.7726,0.7728,218000000.0
2008-05-08 06:31:00,0.7728,0.7731,0.7728,0.7731,148800000.0
2008-05-08 06:32:00,0.7731,0.7731,0.773,0.7731,42400000.0
2008-05-08 06:33:00,0.7731,0.7732,0.7731,0.7732,103200000.0
2008-05-08 06:34:00,0.7732,0.7732,0.773,0.7732,158400000.0
2008-05-08 06:35:00,0.7732,0.7733,0.7732,0.7732,27200000.0
2008-05-08 06:36:00,0.7732,0.7733,0.7732,0.77325,102400000.0
2008-05-08 06:37:00,0.77325,0.7733,0.7731,0.7731,34000000.0
2008-05-08 06:38:00,0.7731,0.7731,0.7729,0.7729,37200000.0
2008-05-08 06:39:00,0.7729,0.7729,0.7728,0.7729,26600000.0
2008-05-08 06:40:00,0.7729,0.7729,0.7728,0.7728,108400000.0
2008-05-08 06:41:00,0.7728,0.7729,0.7728,0.7729,146800000.0
2008-05-08 06:42:00,0.7729,0.7729,0.7729,0.7729,20000000.0
2008-05-08 06:43:00,0.7729,0.7729,0.7729,0.7729,24000000.0
2008-05-08 06:44:00,0.7729,0.77295,0.77285,0.7729,129600000.0
2008-05-08 06:45:00,0.7729,0.77305,0.7729,0.773,64300000.0
2008-05-08 06:46:00,0.773,0.773,0.7726,0.7726,16800000.0
2008-05-08 06:47:00,0.7727,0.77275,0.7727,0.77275,84800000.0
2008-05-08 06:48:00,0.7728,0.77295,0.7728,0.7728,135100000.0
2008-05-08 06:49:00,0.7729,0.7729,0.7728,0.7728,58800000.0
2008-05-08 06:50:00,0.7728,0.773,0.77275,0.77285,155200000.0
2008-05-08 06:51:00,0.77285,0.77285,0.7726,0.77265,43400000.0
2008-05-08 06:52:00,0.7726,0.7727,0.77235,0.7727,130900000.0
2008-05-08 06:53:00,0.7727,0.7727,0.77265,0.7727,48000000.0
2008-05-08 06:54:00,0.7727,0.77275,0.7727,0.77275,31200000.0
2008-05-08 06:55:00,0.7727,0.7727,0.7727,0.7727,30400000.0
2008-05-08 06:56:00,0.77275,0.7732,0.77275,0.7732,68800000.0
2008-05-08 06:57:00,0.7733,0.7733,0.773,0.773,95200000.0
2008-05-08 06:58:00,0.7728,0.77288,0.77252,0.77285,252600000.0
2008-05-08 06:59:00,0.773,0.773,0.7729,0.7729,118000000.0
2008-05-08 07:00:00,0.7729,0.77305,0.7729,0.7729,202400000.0
2008-05-08 07:01:00,0.773,0.773,0.7726,0.7726,362999999.0
2008-05-08 07:02:00,0.7726,0.7727,0.7726,0.7726,461700000.0
2008-05-08 07:03:00,0.7726,0.7728,0.7726,0.7728,185800000.0
2008-05-08 07:04:00,0.7727,0.7727,0.7726,0.7726,131600000.0
2008-05-08 07:05:00,0.7726,0.7726,0.77215,0.77215,49800000.0
2008-05-08 07:06:00,0.7721,0.77225,0.7717,0.7722,299600000.0
2008-05-08 07:07:00,0.77215,0.7723,0.77195,0.7723,310200000.0
2008-05-08 07:08:00,0.7724,0.7724,0.7723,0.7724,39100000.0
2008-05-08 07:09:00,0.7723,0.7725,0.7723,0.7725,83200000.0
2008-05-08 07:10:00,0.7725,0.7725,0.7724,0.7725,57600000.0
2008-05-08 07:11:00,0.7725,0.7725,0.7725,0.7725,21600000.0
2008-05-08 07:12:00,0.7725,0.77265,0.7724,0.7724,237200000.0
2008-05-08 07:13:00,0.7724,0.7725,0.7724,0.77245,262600000.0
2008-05-08 07:14:00,0.77245,0.7725,0.7723,0.7725,183300000.0
2008-05-08 07:15:00,0.7724,0.7725,0.7723,0.7725,213500000.0
2008-05-08 07:16:00,0.77245,0.7726,0.7723,0.7725,336700000.0
2008-05-08 07:17:00,0.7725,0.7725,0.7722,0.7723,233699998.0
2008-05-08 07:18:00,0.7723,0.7725,0.7722,0.7724,184300000.0
2008-05-08 07:19:00,0.7724,0.7724,0.772,0.772,248400000.0
2008-05-08 07:20:00,0.7721,0.7721,0.7716,0.7716,177500000.0
2008-05-08 07:21:00,0.7716,0.772,0.7716,0.7719,330000000.0
2008-05-08 07:22:00,0.7718,0.772,0.7717,0.772,132000000.0
2008-05-08 07:23:00,0.772,0.7724,0.772,0.7722,140400000.0
2008-05-08 07:24:00,0.7723,0.7725,0.7723,0.7723,54400000.0
2008-05-08 07:25:00,0.7724,0.7725,0.7721,0.7722,211200000.0
2008-05-08 07:26:00,0.7722,0.7722,0.7717,0.7717,195200000.0
2008-05-08 07:27:00,0.7717,0.7719,0.7717,0.77175,98100000.0
2008-05-08 07:28:00,0.77175,0.7719,0.7717,0.7717,153700000.0
2008-05-08 07:29:00,0.7717,0.7718,0.7717,0.7718,164000000.0
2008-05-08 07:30:00,0.7718,0.7719,0.7716,0.7716,314200000.0
2008-05-08 07:31:00,0.7716,0.7718,0.7716,0.77175,235300000.0
2008-05-08 07:32:00,0.77165,0.77175,0.77155,0.77165,75200000.0
2008-05-08 07:33:00,0.77165,0.77185,0.77165,0.77165,40000000.0
2008-05-08 07:34:00,0.77175,0.77185,0.77175,0.7718,78400000.0
2008-05-08 07:35:00,0.7718,0.7718,0.7716,0.77165,153199998.0
2008-05-08 07:36:00,0.7716,0.7718,0.7716,0.7717,258400000.0
2008-05-08 07:37:00,0.7717,0.7721,0.7716,0.7721,223400000.0
2008-05-08 07:38:00,0.7721,0.7725,0.7719,0.7722,276700000.0
2008-05-08 07:39:00,0.7722,0.7723,0.7722,0.7722,56000000.0
2008-05-08 07:40:00,0.7721,0.7723,0.7718,0.7718,290100000.0
2008-05-08 07:41:00,0.7718,0.7718,0.7715,0.7715,245999999.0
2008-05-08 07:42:00,0.7715,0.7717,0.7715,0.7717,120400000.0
2008-05-08 07:43:00,0.7718,0.7718,0.7716,0.7716,393099999.0
2008-05-08 07:44:00,0.7716,0.7719,0.7716,0.7719,505799994.0
2008-05-08 07:45:00,0.7719,0.772,0.7717,0.7718,495399998.0
2008-05-08 07:46:00,0.7718,0.772,0.7718,0.772,338000000.0
2008-05-08 07:47:00,0.772,0.7722,0.772,0.7721,70800000.0
2008-05-08 07:48:00,0.7721,0.7725,0.772,0.7725,145500000.0
2008-05-08 07:49:00,0.7725,0.7725,0.77235,0.77235,66400000.0
2008-05-08 07:50:00,0.77235,0.77235,0.772,0.7721,275200000.0
2008-05-08 07:51:00,0.77174,0.77185,0.77165,0.77181,79400000.0
2008-05-08 07:52:00,0.7721,0.77225,0.772,0.772,236500001.0
2008-05-08 07:53:00,0.772,0.77225,0.772,0.7721,264500000.0
2008-05-08 07:54:00,0.772,0.772,0.77165,0.7717,261200000.0
2008-05-08 07:55:00,0.7718,0.772,0.7718,0.772,96000000.0
2008-05-08 07:56:00,0.77195,0.7722,0.7719,0.77215,136200000.0
2008-05-08 07:57:00,0.7722,0.7722,0.7721,0.7721,66100000.0
2008-05-08 07:58:00,0.7721,0.7723,0.77205,0.77215,159200000.0
2008-05-08 07:59:00,0.7721,0.7722,0.77195,0.7721,274000000.0
2008-05-08 08:00:00,0.7721,0.7722,0.77205,0.7722,56200000.0
2008-05-08 08:01:00,0.7722,0.7724,0.7722,0.7723,115400000.0
2008-05-08 08:02:00,0.7723,0.7723,0.7723,0.7723,12800000.0
2008-05-08 08:03:00,0.7723,0.7727,0.7723,0.7726,372000000.0
2008-05-08 08:04:00,0.7727,0.77295,0.7726,0.7729,397999999.0
2008-05-08 08:05:00,0.7729,0.7736,0.7729,0.7736,272400000.0
2008-05-08 08:06:00,0.7736,0.7737,0.7733,0.7734,135200000.0
2008-05-08 08:07:00,0.7734,0.7736,0.7733,0.7733,31500000.0
2008-05-08 08:08:00,0.7732,0.7732,0.7721,0.7724,390199999.0
2008-05-08 08:09:00,0.7725,0.7727,0.7725,0.7726,368899997.0
2008-05-08 08:10:00,0.7726,0.77275,0.7725,0.7727,316499998.0
2008-05-08 08:11:00,0.7727,0.7728,0.7727,0.7727,197999998.0
2008-05-08 08:12:00,0.7727,0.7727,0.77255,0.7726,75600000.0
2008-05-08 08:13:00,0.7726,0.7726,0.7726,0.7726,17600000.0
2008-05-08 08:14:00,0.77255,0.7727,0.77255,0.7726,231399999.0
2008-05-08 08:15:00,0.7727,0.7728,0.7726,0.7728,112400000.0
2008-05-08 08:16:00,0.7728,0.7729,0.7727,0.7727,159999999.0
2008-05-08 08:17:00,0.7727,0.7727,0.7721,0.7721,271100000.0
2008-05-08 08:18:00,0.7721,0.7723,0.772,0.7721,307600000.0
2008-05-08 08:19:00,0.7721,0.7722,0.7718,0.7719,783200002.0
2008-05-08 08:20:00,0.7719,0.772,0.7715,0.7716,372400000.0
2008-05-08 08:21:00,0.7716,0.77175,0.7712,0.7714,456299999.0
2008-05-08 08:22:00,0.7715,0.7715,0.7713,0.7715,75100001.0
2008-05-08 08:23:00,0.7715,0.7715,0.7709,0.7712,561200000.0
2008-05-08 08:24:00,0.7713,0.7722,0.7713,0.77205,422700000.0
2008-05-08 08:25:00,0.77205,0.77205,0.77115,0.77125,618599999.0
2008-05-08 08:26:00,0.77125,0.7713,0.77075,0.771,246499999.0
2008-05-08 08:27:00,0.77095,0.77155,0.7709,0.77135,103800000.0
2008-05-08 08:28:00,0.7714,0.77155,0.7713,0.7714,139500000.0
2008-05-08 08:29:00,0.77135,0.7723,0.77135,0.77225,173900001.0
2008-05-08 08:30:00,0.77215,0.7723,0.7721,0.77215,406599998.0
2008-05-08 08:31:00,0.7722,0.77245,0.7721,0.7721,197100000.0
2008-05-08 08:32:00,0.7721,0.7723,0.7717,0.7717,368700000.0
2008-05-08 08:33:00,0.7717,0.7718,0.7714,0.7714,354100000.0
2008-05-08 08:34:00,0.7714,0.7715,0.7713,0.7715,174600000.0
2008-05-08 08:35:00,0.77145,0.7715,0.7714,0.7715,65300000.0
2008-05-08 08:36:00,0.7715,0.77195,0.77145,0.7719,425300002.0
2008-05-08 08:37:00,0.772,0.77225,0.7715,0.7716,676200001.0
2008-05-08 08:38:00,0.7716,0.7723,0.7716,0.7722,408599999.0
2008-05-08 08:39:00,0.7723,0.7729,0.7722,0.7726,613900000.0
2008-05-08 08:40:00,0.7725,0.7725,0.7718,0.7725,515000000.0
2008-05-08 08:41:00,0.77255,0.7726,0.7721,0.7725,428500000.0
2008-05-08 08:42:00,0.7726,0.773,0.7726,0.7728,216400000.0
2008-05-08 08:43:00,0.7729,0.7732,0.77285,0.7729,94400000.0
2008-05-08 08:44:00,0.7729,0.7731,0.7727,0.77295,185500000.0
2008-05-08 08:45:00,0.773,0.773,0.7724,0.7726,86300000.0
2008-05-08 08:46:00,0.7726,0.7727,0.7725,0.7726,226700000.0
2008-05-08 08:47:00,0.7726,0.7726,0.7723,0.7725,145100000.0
2008-05-08 08:48:00,0.7724,0.7727,0.77235,0.7727,207600000.0
2008-05-08 08:49:00,0.7727,0.7728,0.7725,0.7727,108000000.0
2008-05-08 08:50:00,0.7728,0.77295,0.7727,0.77275,109800001.0
2008-05-08 08:51:00,0.77275,0.7728,0.7726,0.7728,99300000.0
2008-05-08 08:52:00,0.7728,0.7733,0.7728,0.773,54700000.0
2008-05-08 08:53:00,0.773,0.77305,0.77295,0.77295,34000000.0
2008-05-08 08:54:00,0.77295,0.77295,0.7729,0.77295,9800000.0
2008-05-08 08:55:00,0.7731,0.77335,0.7731,0.7733,48200000.0
2008-05-08 08:56:00,0.7732,0.7732,0.7731,0.77315,12000000.0
2008-05-08 08:57:00,0.77315,0.77325,0.7729,0.773,117199999.0
2008-05-08 08:58:00,0.773,0.773,0.7729,0.7729,33800000.0
2008-05-08 08:59:00,0.7729,0.7729,0.7724,0.7726,102100000.0
2008-05-08 09:00:00,0.7726,0.7727,0.7724,0.7725,93800000.0
2008-05-08 09:01:00,0.7725,0.7725,0.7721,0.7721,182000000.0
2008-05-08 09:02:00,0.7721,0.7721,0.7718,0.7721,346000000.0
2008-05-08 09:03:00,0.7721,0.7721,0.7717,0.7717,415300000.0
2008-05-08 09:04:00,0.7718,0.7718,0.7713,0.7715,381200001.0
2008-05-08 09:05:00,0.7715,0.77155,0.7713,0.77135,142100000.0
2008-05-08 09:06:00,0.7713,0.7713,0.77055,0.77085,437800000.0
2008-05-08 09:07:00,0.77085,0.771,0.7701,0.7703,356800000.0
2008-05-08 09:08:00,0.7701,0.7705,0.77,0.7703,416500000.0
2008-05-08 09:09:00,0.7703,0.77115,0.7703,0.77115,261000000.0
2008-05-08 09:10:00,0.771,0.77115,0.77095,0.77105,71700000.0
2008-05-08 09:11:00,0.77105,0.77105,0.771,0.771,13800000.0
2008-05-08 09:12:00,0.7709,0.77105,0.7707,0.7708,138200000.0
2008-05-08 09:13:00,0.7708,0.771,0.7707,0.7707,229600000.0
2008-05-08 09:14:00,0.7707,0.771,0.7707,0.7709,270400000.0
2008-05-08 09:15:00,0.77085,0.7712,0.7708,0.7712,306400000.0
2008-05-08 09:16:00,0.7712,0.7713,0.771,0.7712,344900000.0
2008-05-08 09:17:00,0.7712,0.77145,0.7712,0.77135,137600000.0
2008-05-08 09:18:00,0.7714,0.7719,0.7714,0.7715,176000000.0
2008-05-08 09:19:00,0.7715,0.7715,0.77125,0.77125,153400000.0
2008-05-08 09:20:00,0.77125,0.77125,0.77125,0.77125,36800000.0
2008-05-08 09:21:00,0.77125,0.7715,0.77125,0.7715,98400000.0
2008-05-08 09:22:00,0.7714,0.7718,0.7714,0.7715,214700000.0
2008-05-08 09:23:00,0.7716,0.7716,0.77115,0.77135,204800000.0
2008-05-08 09:24:00,0.77135,0.7714,0.771,0.7713,384400000.0
2008-05-08 09:25:00,0.7713,0.7716,0.7712,0.7715,545700004.0
2008-05-08 09:26:00,0.7714,0.77155,0.7713,0.7713,486800000.0
2008-05-08 09:27:00,0.7713,0.7715,0.7713,0.7714,128500000.0
2008-05-08 09:28:00,0.7714,0.77155,0.7714,0.77145,177200000.0
2008-05-08 09:29:00,0.7714,0.7717,0.7714,0.7717,209800000.0
2008-05-08 09:30:00,0.7717,0.7721,0.7716,0.772,240799999.0
2008-05-08 09:31:00,0.772,0.7722,0.772,0.77205,237499999.0
2008-05-08 09:32:00,0.77205,0.77215,0.77185,0.7719,137400000.0
2008-05-08 09:33:00,0.77185,0.77185,0.7716,0.7718,48800000.0
2008-05-08 09:34:00,0.7718,0.7719,0.7717,0.7718,80500000.0
2008-05-08 09:35:00,0.7718,0.772,0.7718,0.7718,192000000.0
2008-05-08 09:36:00,0.7717,0.7718,0.7716,0.7716,58900000.0
2008-05-08 09:37:00,0.7716,0.7716,0.7715,0.7716,39200000.0
2008-05-08 09:38:00,0.7716,0.7717,0.7715,0.7715,73900000.0
2008-05-08 09:39:00,0.7715,0.77165,0.7712,0.7712,92500000.0
2008-05-08 09:40:00,0.7712,0.7713,0.7712,0.7713,39600000.0
2008-05-08 09:41:00,0.7713,0.7714,0.7712,0.7714,164200000.0
2008-05-08 09:42:00,0.77135,0.7719,0.7712,0.7717,171900000.0
2008-05-08 09:43:00,0.7715,0.7721,0.7715,0.7719,611100000.0
2008-05-08 09:44:00,0.772,0.7723,0.7717,0.7723,498700000.0
2008-05-08 09:45:00,0.7723,0.7726,0.7722,0.7724,304000000.0
2008-05-08 09:46:00,0.7724,0.77265,0.77205,0.77225,415900000.0
2008-05-08 09:47:00,0.77225,0.77245,0.7721,0.7723,385800000.0
2008-05-08 09:48:00,0.7723,0.7724,0.772,0.7721,244800000.0
2008-05-08 09:49:00,0.77215,0.7722,0.7719,0.7719,210300000.0
2008-05-08 09:50:00,0.7719,0.7719,0.7717,0.7719,117400000.0
2008-05-08 09:51:00,0.7719,0.772,0.7716,0.77165,127000000.0
2008-05-08 09:52:00,0.7717,0.7717,0.7714,0.7717,216600000.0
2008-05-08 09:53:00,0.77165,0.7719,0.7716,0.77165,95200000.0
2008-05-08 09:54:00,0.7716,0.77175,0.7716,0.7716,53200000.0
2008-05-08 09:55:00,0.7716,0.7716,0.7714,0.7714,43200000.0
2008-05-08 09:56:00,0.7714,0.77155,0.7713,0.77145,124100000.0
2008-05-08 09:57:00,0.7715,0.77155,0.77145,0.7715,13600000.0
2008-05-08 09:58:00,0.7715,0.7717,0.7712,0.7713,45800000.0
2008-05-08 09:59:00,0.7713,0.7714,0.7711,0.7713,124100000.0
2008-05-08 10:00:00,0.7713,0.7714,0.7713,0.7713,43400000.0
2008-05-08 10:01:00,0.7713,0.7713,0.7712,0.7713,83800000.0
2008-05-08 10:02:00,0.7713,0.7713,0.7708,0.7709,136000000.0
2008-05-08 10:03:00,0.77085,0.771,0.7706,0.7709,197800000.0
2008-05-08 10:04:00,0.7709,0.7709,0.7709,0.7709,154400000.0
2008-05-08 10:05:00,0.7709,0.77155,0.7707,0.7714,249500000.0
2008-05-08 10:06:00,0.7714,0.77145,0.77105,0.77145,349899997.0
2008-05-08 10:07:00,0.7714,0.7715,0.77115,0.7712,87200000.0
2008-05-08 10:08:00,0.7712,0.7713,0.7711,0.77115,189300000.0
2008-05-08 10:09:00,0.7711,0.7713,0.7711,0.7711,134400000.0
2008-05-08 10:10:00,0.7711,0.7712,0.7706,0.771,281300001.0
2008-05-08 10:11:00,0.771,0.771,0.7705,0.7706,283100001.0
2008-05-08 10:12:00,0.7706,0.771,0.7706,0.7708,421600000.0
2008-05-08 10:13:00,0.7708,0.771,0.7707,0.77095,136800000.0
2008-05-08 10:14:00,0.77095,0.771,0.7708,0.7708,83000000.0
2008-05-08 10:15:00,0.7708,0.7712,0.7708,0.7711,158800000.0
2008-05-08 10:16:00,0.7711,0.77135,0.771,0.7713,97299999.0
2008-05-08 10:17:00,0.7713,0.7717,0.7713,0.7715,326400000.0
2008-05-08 10:18:00,0.7716,0.7717,0.7714,0.7715,243400000.0
2008-05-08 10:19:00,0.7716,0.7716,0.7715,0.7715,13000000.0
2008-05-08 10:20:00,0.7715,0.7717,0.7715,0.7716,153100000.0
2008-05-08 10:21:00,0.7715,0.7716,0.77145,0.77145,64000000.0
2008-05-08 10:22:00,0.7715,0.7715,0.77145,0.77145,37200000.0
2008-05-08 10:23:00,0.77145,0.7717,0.77145,0.7716,228400000.0
2008-05-08 10:24:00,0.7716,0.7716,0.77145,0.7716,99200000.0
2008-05-08 10:25:00,0.7715,0.7719,0.7715,0.7716,233300000.0
2008-05-08 10:26:00,0.77155,0.7716,0.7715,0.7715,133800000.0
2008-05-08 10:27:00,0.7715,0.7715,0.77145,0.7715,112400000.0
2008-05-08 10:28:00,0.7715,0.7715,0.77145,0.77145,91400000.0
2008-05-08 10:29:00,0.77145,0.77145,0.77095,0.771,146400000.0
2008-05-08 10:30:00,0.77095,0.7712,0.7709,0.7711,302900000.0
2008-05-08 10:31:00,0.771,0.7711,0.7708,0.771,663300000.0
2008-05-08 10:32:00,0.771,0.771,0.77055,0.77055,186500000.0
2008-05-08 10:33:00,0.7705,0.7711,0.7705,0.7709,435700000.0
2008-05-08 10:34:00,0.7709,0.7711,0.7707,0.7711,474300000.0
2008-05-08 10:35:00,0.7711,0.7711,0.7707,0.7708,134600000.0
2008-05-08 10:36:00,0.7708,0.7712,0.7708,0.7709,293200000.0
2008-05-08 10:37:00,0.7709,0.7713,0.7708,0.7713,183000000.0
2008-05-08 10:38:00,0.7713,0.7714,0.7713,0.7713,42900000.0
2008-05-08 10:39:00,0.7713,0.7714,0.771,0.7713,146400000.0
2008-05-08 10:40:00,0.7713,0.7714,0.771,0.7712,339000000.0
2008-05-08 10:41:00,0.7712,0.7712,0.7711,0.7712,267800000.0
2008-05-08 10:42:00,0.7712,0.7712,0.7711,0.7711,54800000.0
2008-05-08 10:43:00,0.7711,0.77135,0.771,0.77125,367700000.0
2008-05-08 10:44:00,0.7713,0.7713,0.7709,0.7709,167800003.0
2008-05-08 10:45:00,0.7709,0.77115,0.7709,0.77115,174900000.0
2008-05-08 10:46:00,0.7712,0.7715,0.77115,0.7715,299000000.0
2008-05-08 10:47:00,0.7715,0.7715,0.771,0.7712,154999999.0
2008-05-08 10:48:00,0.7712,0.77135,0.7711,0.77125,109900000.0
2008-05-08 10:49:00,0.7713,0.7714,0.7712,0.7712,144800000.0
2008-05-08 10:50:00,0.7712,0.7713,0.7712,0.7713,39200000.0
2008-05-08 10:51:00,0.7712,0.7712,0.7711,0.7712,89500000.0
2008-05-08 10:52:00,0.7712,0.77125,0.7708,0.7709,222300000.0
2008-05-08 10:53:00,0.77095,0.77135,0.7709,0.77105,246300000.0
2008-05-08 10:54:00,0.7711,0.7713,0.771,0.7711,271300000.0
2008-05-08 10:55:00,0.7711,0.7712,0.771,0.7711,119800000.0
2008-05-08 10:56:00,0.7711,0.7711,0.771,0.771,236100000.0
2008-05-08 10:57:00,0.771,0.77115,0.771,0.77115,92500000.0
2008-05-08 10:58:00,0.7712,0.77125,0.77105,0.77105,115900000.0
2008-05-08 10:59:00,0.7711,0.77125,0.77105,0.77125,164200000.0
2008-05-08 11:00:00,0.7711,0.7712,0.7708,0.77085,178499999.0
2008-05-08 11:01:00,0.7708,0.77085,0.7706,0.7706,625300002.0
2008-05-08 11:02:00,0.7706,0.7711,0.7704,0.771,255500000.0
2008-05-08 11:03:00,0.771,0.7711,0.7708,0.7709,269900000.0
2008-05-08 11:04:00,0.7709,0.7713,0.7709,0.77115,235699999.0
2008-05-08 11:05:00,0.77115,0.7713,0.77095,0.7713,242000000.0
2008-05-08 11:06:00,0.7714,0.7717,0.7713,0.7715,388800000.0
2008-05-08 11:07:00,0.77155,0.77155,0.7711,0.7713,453499998.0
2008-05-08 11:08:00,0.7713,0.7716,0.7713,0.7716,346200000.0
2008-05-08 11:09:00,0.7716,0.7716,0.7714,0.77145,294599999.0
2008-05-08 11:10:00,0.7714,0.77145,0.7714,0.77145,14400000.0
2008-05-08 11:11:00,0.77145,0.7717,0.77145,0.77165,195900000.0
2008-05-08 11:12:00,0.7716,0.7717,0.77145,0.7716,216400000.0
2008-05-08 11:13:00,0.7716,0.77165,0.77145,0.77155,178800000.0
2008-05-08 11:14:00,0.77155,0.77155,0.77135,0.7714,140000000.0
2008-05-08 11:15:00,0.77135,0.7715,0.77135,0.7715,47200000.0
2008-05-08 11:16:00,0.77145,0.77165,0.7714,0.77155,78300001.0
2008-05-08 11:17:00,0.77145,0.77185,0.77145,0.7716,152999999.0
2008-05-08 11:18:00,0.7716,0.77245,0.7716,0.7722,435600000.0
2008-05-08 11:19:00,0.7722,0.7723,0.7721,0.7721,416400002.0
2008-05-08 11:20:00,0.7721,0.77215,0.7719,0.7719,247699998.0
2008-05-08 11:21:00,0.7719,0.7719,0.7715,0.7716,628300000.0
2008-05-08 11:22:00,0.7715,0.7718,0.7715,0.7717,258300000.0
2008-05-08 11:23:00,0.7718,0.7721,0.7717,0.77205,352000000.0
2008-05-08 11:24:00,0.77205,0.7724,0.7719,0.7724,328500001.0
2008-05-08 11:25:00,0.7724,0.7724,0.7722,0.7723,470799998.0
2008-05-08 11:26:00,0.7723,0.7724,0.7723,0.7723,286799997.0
2008-05-08 11:27:00,0.7723,0.7723,0.7723,0.7723,65600001.0
2008-05-08 11:28:00,0.7723,0.7723,0.7722,0.7722,264800001.0
2008-05-08 11:29:00,0.7722,0.7723,0.7721,0.7723,129400000.0
2008-05-08 11:30:00,0.7722,0.7722,0.7717,0.772,429099999.0
2008-05-08 11:31:00,0.772,0.7722,0.7717,0.7717,565000001.0
2008-05-08 11:32:00,0.7717,0.7717,0.7716,0.7716,142800000.0
2008-05-08 11:33:00,0.7716,0.7717,0.7715,0.7716,221900000.0
2008-05-08 11:34:00,0.7716,0.7717,0.7716,0.7716,52800000.0
2008-05-08 11:35:00,0.77148,0.77161,0.77126,0.77155,120300000.0
2008-05-08 11:36:00,0.77157,0.77167,0.77102,0.77154,251200000.0
2008-05-08 11:37:00,0.77156,0.7716,0.77129,0.77155,267600000.0
2008-05-08 11:38:00,0.7716,0.7716,0.77155,0.77155,18400000.0
2008-05-08 11:39:00,0.7716,0.77165,0.77145,0.77145,25600000.0
2008-05-08 11:40:00,0.7715,0.7721,0.7715,0.7721,259200000.0
2008-05-08 11:41:00,0.7721,0.7721,0.7719,0.7719,221100000.0
2008-05-08 11:42:00,0.7719,0.7721,0.7719,0.772,182000000.0
2008-05-08 11:43:00,0.772,0.77205,0.77195,0.77195,41800000.0
2008-05-08 11:44:00,0.772,0.772,0.772,0.772,44800000.0
2008-05-08 11:45:00,0.772,0.77215,0.772,0.7721,196800000.0
2008-05-08 11:46:00,0.7721,0.77235,0.77195,0.77195,434700000.0
2008-05-08 11:47:00,0.77195,0.77205,0.7719,0.772,122100000.0
2008-05-08 11:48:00,0.77195,0.77195,0.7717,0.77195,120700000.0
2008-05-08 11:49:00,0.77195,0.77205,0.77195,0.77205,75800000.0
2008-05-08 11:50:00,0.77205,0.7721,0.7715,0.7718,277400000.0
2008-05-08 11:51:00,0.7718,0.7718,0.77155,0.77155,107700000.0
2008-05-08 11:52:00,0.7715,0.7718,0.7715,0.7716,193100000.0
2008-05-08 11:53:00,0.7716,0.77165,0.7715,0.77155,82700000.0
2008-05-08 11:54:00,0.77155,0.77155,0.7715,0.7715,76000000.0
2008-05-08 11:55:00,0.7715,0.77155,0.7714,0.7714,139400000.0
2008-05-08 11:56:00,0.7714,0.77165,0.7714,0.7716,205000000.0
2008-05-08 11:57:00,0.7716,0.77165,0.7712,0.7714,89600000.0
2008-05-08 11:58:00,0.77135,0.7716,0.7711,0.7716,601099999.0
2008-05-08 11:59:00,0.7716,0.7716,0.7714,0.7714,378399998.0
2008-05-08 12:00:00,0.7714,0.7716,0.7713,0.7716,101300000.0
2008-05-08 12:01:00,0.7716,0.7716,0.77125,0.77125,163600000.0
2008-05-08 12:02:00,0.7712,0.7716,0.7711,0.7716,344600000.0
2008-05-08 12:03:00,0.7716,0.77185,0.7712,0.7716,262800000.0
2008-05-08 12:04:00,0.7716,0.77175,0.7716,0.77165,45000000.0
2008-05-08 12:05:00,0.7716,0.77165,0.7716,0.7716,57200000.0
2008-05-08 12:06:00,0.7718,0.77195,0.77155,0.7716,212200000.0
2008-05-08 12:07:00,0.7716,0.77175,0.7715,0.77165,200599999.0
2008-05-08 12:08:00,0.77165,0.77185,0.7716,0.77165,243299999.0
2008-05-08 12:09:00,0.7717,0.7717,0.7715,0.7715,38600000.0
2008-05-08 12:10:00,0.7715,0.7719,0.7715,0.7719,275900001.0
2008-05-08 12:11:00,0.7719,0.7721,0.7718,0.7718,230100000.0
2008-05-08 12:12:00,0.7718,0.7723,0.7718,0.7723,505799999.0
2008-05-08 12:13:00,0.7722,0.7727,0.77215,0.7723,316900000.0
2008-05-08 12:14:00,0.7723,0.77245,0.77225,0.7723,252199998.0
2008-05-08 12:15:00,0.7723,0.7726,0.7723,0.7726,315000002.0
2008-05-08 12:16:00,0.7726,0.773,0.7725,0.7726,703500002.0
2008-05-08 12:17:00,0.7726,0.77265,0.7726,0.77265,77900000.0
2008-05-08 12:18:00,0.7726,0.7726,0.7725,0.7725,70600000.0
2008-05-08 12:19:00,0.7725,0.7725,0.7723,0.7723,246300000.0
2008-05-08 12:20:00,0.77225,0.7723,0.77215,0.7723,36500000.0
2008-05-08 12:21:00,0.7723,0.7723,0.7721,0.77225,167900000.0
2008-05-08 12:22:00,0.77225,0.7724,0.7722,0.7723,104000000.0
2008-05-08 12:23:00,0.7723,0.7724,0.7722,0.7723,113000000.0
2008-05-08 12:24:00,0.7725,0.7728,0.7725,0.7728,252000000.0
2008-05-08 12:25:00,0.7727,0.77315,0.77265,0.773,204100000.0
2008-05-08 12:26:00,0.773,0.7731,0.773,0.7731,128800000.0
2008-05-08 12:27:00,0.7731,0.77325,0.773,0.77315,525900003.0
2008-05-08 12:28:00,0.7731,0.7731,0.773,0.773,64000000.0
2008-05-08 12:29:00,0.773,0.7735,0.773,0.7734,179499999.0
2008-05-08 12:30:00,0.7734,0.7735,0.7733,0.7735,128300000.0
2008-05-08 12:31:00,0.7734,0.7741,0.7734,0.7738,413200000.0
2008-05-08 12:32:00,0.7738,0.7739,0.77355,0.7738,162400000.0
2008-05-08 12:33:00,0.7738,0.7738,0.7735,0.7735,164500000.0
2008-05-08 12:34:00,0.7735,0.77355,0.7735,0.7735,93500000.0
2008-05-08 12:35:00,0.7735,0.7735,0.7733,0.7734,242400000.0
2008-05-08 12:36:00,0.7734,0.7735,0.7734,0.7734,101400000.0
2008-05-08 12:37:00,0.7734,0.7735,0.7734,0.7735,53800000.0
2008-05-08 12:38:00,0.77345,0.7735,0.7734,0.7735,36200000.0
2008-05-08 12:39:00,0.7735,0.77365,0.77345,0.77365,17200000.0
2008-05-08 12:40:00,0.77365,0.77365,0.7735,0.7735,49800000.0
2008-05-08 12:41:00,0.7736,0.7739,0.7736,0.77375,22000000.0
2008-05-08 12:42:00,0.7738,0.7738,0.7736,0.7736,25100000.0
2008-05-08 12:43:00,0.7736,0.7736,0.7735,0.7735,81800000.0
2008-05-08 12:44:00,0.7735,0.77355,0.7735,0.7735,54700000.0
2008-05-08 12:45:00,0.7735,0.7735,0.77345,0.7735,47200000.0
2008-05-08 12:46:00,0.7735,0.77355,0.7735,0.77355,15100000.0
2008-05-08 12:47:00,0.77355,0.77355,0.7734,0.7734,7700000.0
2008-05-08 12:48:00,0.7733,0.77335,0.7733,0.77335,3500000.0
2008-05-08 12:49:00,0.7733,0.77335,0.7733,0.77335,4300000.0
2008-05-08 12:50:00,0.77335,0.77355,0.7733,0.77335,38400000.0
2008-05-08 12:51:00,0.7734,0.77365,0.77335,0.77365,49400000.0
2008-05-08 12:52:00,0.77365,0.7737,0.7736,0.7737,215400000.0
2008-05-08 12:53:00,0.7737,0.774,0.7733,0.7733,387200000.0
2008-05-08 12:54:00,0.7733,0.7733,0.7733,0.7733,70800000.0
2008-05-08 12:55:00,0.7733,0.7733,0.7732,0.7732,37800000.0
2008-05-08 12:56:00,0.7732,0.77325,0.7729,0.7729,24000000.0
2008-05-08 12:57:00,0.7729,0.7729,0.7729,0.7729,600000.0
2008-05-08 12:58:00,0.773,0.773,0.7729,0.7729,101800000.0
2008-05-08 12:59:00,0.7729,0.7729,0.7729,0.7729,102600000.0
2008-05-08 13:00:00,0.7729,0.7731,0.7729,0.773,23500000.0
2008-05-08 13:01:00,0.7731,0.7731,0.7729,0.7729,6100000.0
2008-05-08 13:02:00,0.7727,0.7729,0.7727,0.7728,3700000.0
2008-05-08 13:03:00,0.7728,0.7728,0.7723,0.7725,9200000.0
2008-05-08 13:04:00,0.7724,0.7725,0.772,0.77215,32800000.0
2008-05-08 13:05:00,0.7722,0.7723,0.772,0.7723,108200000.0
2008-05-08 13:06:00,0.7723,0.7723,0.7723,0.7723,18300000.0
2008-05-08 13:07:00,0.7723,0.7723,0.7723,0.7723,8800000.0
2008-05-08 13:08:00,0.7724,0.7731,0.7724,0.7731,64700000.0
2008-05-08 13:09:00,0.7731,0.7731,0.77245,0.7726,90300000.0
2008-05-08 13:10:00,0.7726,0.7728,0.7726,0.7727,112200000.0
2008-05-08 13:11:00,0.7728,0.7728,0.7726,0.7726,180499999.0
2008-05-08 13:12:00,0.7726,0.7728,0.7726,0.77275,57600000.0
2008-05-08 13:13:00,0.77275,0.7729,0.7727,0.7729,149300000.0
2008-05-08 13:14:00,0.7729,0.773,0.7729,0.773,257400000.0
2008-05-08 13:15:00,0.773,0.773,0.7726,0.77265,259800000.0
2008-05-08 13:16:00,0.77265,0.7728,0.77265,0.77275,77500000.0
2008-05-08 13:17:00,0.7728,0.7729,0.7728,0.7729,9900000.0
2008-05-08 13:18:00,0.7729,0.7731,0.7729,0.7731,32800000.0
2008-05-08 13:19:00,0.7731,0.77315,0.7731,0.7731,25600000.0
2008-05-08 13:20:00,0.7731,0.7731,0.77275,0.7728,193000000.0
2008-05-08 13:21:00,0.7728,0.77305,0.7727,0.77305,127100000.0
2008-05-08 13:22:00,0.773,0.773,0.773,0.773,80400000.0
2008-05-08 13:23:00,0.773,0.77315,0.773,0.77315,41600000.0
2008-05-08 13:24:00,0.77315,0.7732,0.773,0.7731,98800000.0
2008-05-08 13:25:00,0.7731,0.7731,0.77295,0.77295,4000000.0
2008-05-08 13:26:00,0.77295,0.773,0.77295,0.773,4200000.0
2008-05-08 13:27:00,0.773,0.773,0.773,0.773,16400000.0
2008-05-08 13:28:00,0.7731,0.77315,0.773,0.773,36400000.0
2008-05-08 13:29:00,0.773,0.773,0.7728,0.7728,21000000.0
2008-05-08 13:30:00,0.7728,0.7728,0.7728,0.7728,15600000.0
2008-05-08 13:31:00,0.7728,0.7728,0.77265,0.7727,36200000.0
2008-05-08 13:32:00,0.7727,0.77275,0.7727,0.7727,95800000.0
2008-05-08 13:33:00,0.77265,0.77295,0.7726,0.7729,63400000.0
2008-05-08 13:34:00,0.773,0.77315,0.773,0.7731,44700000.0
2008-05-08 13:35:00,0.77315,0.7732,0.7727,0.7727,168000000.0
2008-05-08 13:36:00,0.7727,0.7727,0.77245,0.7725,172100000.0
2008-05-08 13:37:00,0.7725,0.7727,0.77245,0.77245,115400000.0
2008-05-08 13:38:00,0.7726,0.7727,0.77245,0.7725,68200000.0
2008-05-08 13:39:00,0.7725,0.7725,0.77245,0.7725,13200000.0
2008-05-08 13:40:00,0.7725,0.77275,0.77245,0.77275,152300000.0
2008-05-08 13:41:00,0.77275,0.77275,0.7726,0.7726,64800000.0
2008-05-08 13:42:00,0.7726,0.7727,0.7726,0.7727,39200000.0
2008-05-08 13:43:00,0.77295,0.77295,0.7727,0.7728,136400000.0
2008-05-08 13:44:00,0.7728,0.7728,0.7728,0.7728,2400000.0
2008-05-08 13:45:00,0.7728,0.7728,0.7728,0.7728,14200000.0
2008-05-08 13:46:00,0.7728,0.77285,0.7728,0.77285,44800000.0
2008-05-08 13:47:00,0.77285,0.77285,0.77275,0.77275,12200000.0
2008-05-08 13:48:00,0.77275,0.77275,0.77245,0.77245,63700000.0
2008-05-08 13:49:00,0.77245,0.77255,0.77245,0.77255,10200000.0
2008-05-08 13:50:00,0.77255,0.77265,0.77255,0.77265,95500000.0
2008-05-08 13:51:00,0.7726,0.7726,0.77245,0.77245,130000000.0
2008-05-08 13:52:00,0.77245,0.77245,0.7718,0.7719,229200000.0
2008-05-08 13:53:00,0.772,0.7721,0.7718,0.7719,369799998.0
2008-05-08 13:54:00,0.7719,0.772,0.7719,0.77195,97700000.0
2008-05-08 13:55:00,0.77195,0.77195,0.7718,0.7718,39000000.0
2008-05-08 13:56:00,0.7718,0.7719,0.7718,0.7719,69800000.0
2008-05-08 13:57:00,0.7719,0.7721,0.7715,0.7716,133400000.0
2008-05-08 13:58:00,0.7716,0.7716,0.7714,0.7714,128800000.0
2008-05-08 13:59:00,0.7714,0.7714,0.7712,0.7712,289100001.0
2008-05-08 14:00:00,0.7712,0.7715,0.7712,0.7713,170400000.0
2008-05-08 14:01:00,0.7713,0.7714,0.7712,0.7712,440000001.0
2008-05-08 14:02:00,0.7712,0.7713,0.7709,0.77105,283700001.0
2008-05-08 14:03:00,0.77105,0.77115,0.77085,0.77085,92400000.0
2008-05-08 14:04:00,0.77085,0.77085,0.7704,0.7705,250500000.0
2008-05-08 14:05:00,0.7705,0.77085,0.7704,0.77085,486300000.0
2008-05-08 14:06:00,0.771,0.7714,0.771,0.7714,327999999.0
2008-05-08 14:07:00,0.7714,0.7714,0.7706,0.7709,455100000.0
2008-05-08 14:08:00,0.771,0.771,0.7708,0.7708,41600000.0
2008-05-08 14:09:00,0.7708,0.771,0.7707,0.7708,287800000.0
2008-05-08 14:10:00,0.7708,0.771,0.7708,0.77095,54400000.0
2008-05-08 14:11:00,0.77095,0.77105,0.7709,0.771,98600000.0
2008-05-08 14:12:00,0.771,0.771,0.7705,0.77055,37600000.0
2008-05-08 14:13:00,0.7706,0.7706,0.76955,0.7697,224400001.0
2008-05-08 14:14:00,0.7696,0.7702,0.7694,0.7699,733900000.0
2008-05-08 14:15:00,0.7699,0.7702,0.7695,0.7696,377800000.0
2008-05-08 14:16:00,0.76975,0.7701,0.7695,0.76965,457999999.0
2008-05-08 14:17:00,0.76965,0.77025,0.76965,0.77015,180000001.0
2008-05-08 14:18:00,0.77015,0.77035,0.7701,0.7701,151200000.0
2008-05-08 14:19:00,0.7701,0.7703,0.7701,0.7702,120800000.0
2008-05-08 14:20:00,0.7701,0.7702,0.77,0.77,219800000.0
2008-05-08 14:21:00,0.77,0.77,0.7696,0.76995,129200000.0
2008-05-08 14:22:00,0.76995,0.77005,0.7698,0.7699,170200000.0
2008-05-08 14:23:00,0.76995,0.76995,0.7698,0.7698,117000000.0
2008-05-08 14:24:00,0.7698,0.7698,0.7693,0.7695,155400000.0
2008-05-08 14:25:00,0.7696,0.76965,0.7696,0.7696,8500000.0
2008-05-08 14:26:00,0.7696,0.7696,0.76905,0.76935,142000000.0
2008-05-08 14:27:00,0.76925,0.76965,0.769,0.76945,229300000.0
2008-05-08 14:28:00,0.76945,0.76995,0.7694,0.7694,350400000.0
2008-05-08 14:29:00,0.7694,0.76975,0.76925,0.7696,325500000.0
2008-05-08 14:30:00,0.7696,0.7701,0.7695,0.7698,483900002.0
2008-05-08 14:31:00,0.7698,0.77005,0.7697,0.7699,191900000.0
2008-05-08 14:32:00,0.77,0.7702,0.7697,0.7699,156600000.0
2008-05-08 14:33:00,0.7699,0.7705,0.7699,0.7705,575200000.0
2008-05-08 14:34:00,0.7705,0.7705,0.7697,0.7697,341400000.0
2008-05-08 14:35:00,0.7697,0.7697,0.7689,0.7693,320500000.0
2008-05-08 14:36:00,0.7693,0.7696,0.76915,0.7696,213100000.0
2008-05-08 14:37:00,0.7697,0.7703,0.7696,0.77,320700000.0
2008-05-08 14:38:00,0.77,0.77015,0.7699,0.77015,100700000.0
2008-05-08 14:39:00,0.77015,0.77055,0.77005,0.77055,54800000.0
2008-05-08 14:40:00,0.77045,0.77085,0.77045,0.7707,96600000.0
2008-05-08 14:41:00,0.7708,0.7712,0.7707,0.7709,312599999.0
2008-05-08 14:42:00,0.7708,0.771,0.77015,0.7703,395100000.0
2008-05-08 14:43:00,0.7702,0.771,0.7702,0.7705,400800000.0
2008-05-08 14:44:00,0.7706,0.7707,0.7702,0.77045,296499999.0
2008-05-08 14:45:00,0.77045,0.77045,0.7702,0.7704,212200000.0
2008-05-08 14:46:00,0.7705,0.7707,0.7703,0.7705,248500000.0
2008-05-08 14:47:00,0.77045,0.771,0.77045,0.771,151300000.0
2008-05-08 14:48:00,0.7709,0.7709,0.7704,0.7706,466399997.0
2008-05-08 14:49:00,0.7706,0.7706,0.7704,0.7706,202500000.0
2008-05-08 14:50:00,0.7706,0.7711,0.7706,0.7708,410800001.0
2008-05-08 14:51:00,0.7708,0.7708,0.7704,0.77055,467900002.0
2008-05-08 14:52:00,0.77055,0.77075,0.7705,0.77075,209000001.0
2008-05-08 14:53:00,0.77075,0.77085,0.77075,0.77075,27200000.0
2008-05-08 14:54:00,0.77075,0.77095,0.77075,0.77085,34400000.0
2008-05-08 14:55:00,0.7707,0.77155,0.7707,0.7714,197800000.0
2008-05-08 14:56:00,0.7714,0.7714,0.771,0.77115,828299996.0
2008-05-08 14:57:00,0.77115,0.7715,0.771,0.7715,184000000.0
2008-05-08 14:58:00,0.7715,0.7721,0.77145,0.7718,215600000.0
2008-05-08 14:59:00,0.7718,0.7718,0.7713,0.7717,242200000.0
2008-05-08 15:00:00,0.7717,0.7719,0.7716,0.7717,93600000.0
2008-05-08 15:01:00,0.7718,0.772,0.7717,0.7718,207100000.0
2008-05-08 15:02:00,0.7718,0.7718,0.7714,0.7718,300600000.0
2008-05-08 15:03:00,0.7717,0.772,0.7716,0.7717,205800000.0
2008-05-08 15:04:00,0.7717,0.7718,0.7716,0.7716,63400000.0
2008-05-08 15:05:00,0.7716,0.7716,0.7715,0.7716,55100000.0
2008-05-08 15:06:00,0.7716,0.77175,0.77155,0.77155,65400000.0
2008-05-08 15:07:00,0.77155,0.77195,0.77155,0.77195,163300000.0
2008-05-08 15:08:00,0.77195,0.7726,0.77195,0.7724,248200000.0
2008-05-08 15:09:00,0.7724,0.7726,0.7722,0.7724,246700000.0
2008-05-08 15:10:00,0.7724,0.7728,0.7724,0.7726,401500000.0
2008-05-08 15:11:00,0.7726,0.7727,0.7724,0.7725,309700000.0
2008-05-08 15:12:00,0.7724,0.7725,0.7723,0.7725,219600002.0
2008-05-08 15:13:00,0.7725,0.7728,0.7725,0.7728,210600000.0
2008-05-08 15:14:00,0.7727,0.7728,0.7724,0.7728,545800000.0
2008-05-08 15:15:00,0.7728,0.7728,0.7721,0.7721,351600000.0
2008-05-08 15:16:00,0.7721,0.7721,0.7719,0.772,220499999.0
2008-05-08 15:17:00,0.772,0.772,0.7716,0.7716,212500000.0
2008-05-08 15:18:00,0.7717,0.7719,0.7717,0.7719,204099998.0
2008-05-08 15:19:00,0.7721,0.7722,0.7721,0.77215,25000000.0
2008-05-08 15:20:00,0.7721,0.7721,0.77155,0.77155,165700000.0
2008-05-08 15:21:00,0.77155,0.7716,0.7715,0.7716,119300000.0
2008-05-08 15:22:00,0.7716,0.7716,0.7715,0.7716,422700000.0
2008-05-08 15:23:00,0.7716,0.7718,0.7716,0.7718,133900000.0
2008-05-08 15:24:00,0.772,0.77205,0.7718,0.772,204499999.0
2008-05-08 15:25:00,0.772,0.77205,0.7719,0.7719,100400000.0
2008-05-08 15:26:00,0.7719,0.772,0.7719,0.7719,94500000.0
2008-05-08 15:27:00,0.7719,0.77205,0.7719,0.7719,101500000.0
2008-05-08 15:28:00,0.7719,0.7721,0.7719,0.77205,138100000.0
2008-05-08 15:29:00,0.7721,0.7725,0.77205,0.7724,449700001.0
2008-05-08 15:30:00,0.7724,0.7727,0.77225,0.7727,274100000.0
2008-05-08 15:31:00,0.77275,0.7729,0.77255,0.7726,300100000.0
2008-05-08 15:32:00,0.7726,0.7727,0.77245,0.7727,407700000.0
2008-05-08 15:33:00,0.7728,0.77335,0.7726,0.77335,201000000.0
2008-05-08 15:34:00,0.7736,0.77375,0.77245,0.7729,188500000.0
2008-05-08 15:35:00,0.77285,0.77285,0.7723,0.77235,113100000.0
2008-05-08 15:36:00,0.7724,0.7726,0.772,0.77215,67500000.0
2008-05-08 15:37:00,0.77215,0.77275,0.77215,0.77245,95500000.0
2008-05-08 15:38:00,0.7725,0.7726,0.7723,0.7724,168600000.0
2008-05-08 15:39:00,0.7724,0.7727,0.7723,0.7724,149900000.0
2008-05-08 15:40:00,0.7724,0.7727,0.7722,0.7722,172300000.0
2008-05-08 15:41:00,0.77215,0.77215,0.7719,0.7719,83300000.0
2008-05-08 15:42:00,0.77205,0.77205,0.7719,0.7719,31800000.0
2008-05-08 15:43:00,0.7719,0.772,0.7718,0.77185,105300000.0
2008-05-08 15:44:00,0.7718,0.77205,0.77175,0.772,126300000.0
2008-05-08 15:45:00,0.772,0.7722,0.7718,0.77195,94400000.0
2008-05-08 15:46:00,0.77195,0.77205,0.7718,0.7719,53400000.0
2008-05-08 15:47:00,0.7719,0.77195,0.7718,0.7718,55300000.0
2008-05-08 15:48:00,0.77175,0.7718,0.7714,0.7715,160500000.0
2008-05-08 15:49:00,0.7715,0.7715,0.77135,0.77145,107300000.0
2008-05-08 15:50:00,0.7715,0.77175,0.7714,0.77175,60800000.0
2008-05-08 15:51:00,0.7718,0.7719,0.7716,0.7716,124600000.0
2008-05-08 15:52:00,0.7716,0.77165,0.7713,0.7713,168600000.0
2008-05-08 15:53:00,0.7713,0.7715,0.77125,0.77125,40400000.0
2008-05-08 15:54:00,0.77125,0.77165,0.77125,0.77155,174500000.0
2008-05-08 15:55:00,0.77155,0.77155,0.77105,0.77105,222000000.0
2008-05-08 15:56:00,0.77105,0.77145,0.77095,0.77145,173400000.0
2008-05-08 15:57:00,0.7713,0.7713,0.77115,0.77125,11200000.0
2008-05-08 15:58:00,0.7713,0.7713,0.77095,0.77105,43300000.0
2008-05-08 15:59:00,0.77095,0.7714,0.77095,0.7714,217100000.0
2008-05-08 16:00:00,0.7715,0.77215,0.7714,0.7721,105900000.0
2008-05-08 16:01:00,0.7721,0.77215,0.7719,0.7719,13700000.0
2008-05-08 16:02:00,0.7719,0.7719,0.7717,0.7718,33300000.0
2008-05-08 16:03:00,0.77175,0.77195,0.7717,0.7719,14200000.0
2008-05-08 16:04:00,0.7718,0.7719,0.77165,0.7719,16200000.0
2008-05-08 16:05:00,0.7719,0.77235,0.7719,0.77205,45900000.0
2008-05-08 16:06:00,0.772,0.772,0.77175,0.7718,95500000.0
2008-05-08 16:07:00,0.77145,0.7717,0.77127,0.77157,116600000.0
2008-05-08 16:08:00,0.7718,0.77185,0.7718,0.77185,8000000.0
2008-05-08 16:09:00,0.7719,0.7719,0.77175,0.77175,65600000.0
2008-05-08 16:10:00,0.77175,0.77185,0.77165,0.77185,52700000.0
2008-05-08 16:11:00,0.77185,0.77185,0.7718,0.77185,3600000.0
2008-05-08 16:12:00,0.7718,0.7718,0.77125,0.77125,82600000.0
2008-05-08 16:13:00,0.7713,0.7713,0.7711,0.77125,125700000.0
2008-05-08 16:14:00,0.7711,0.7713,0.771,0.7712,124900000.0
2008-05-08 16:15:00,0.7712,0.7712,0.77095,0.7711,53100000.0
2008-05-08 16:16:00,0.7711,0.77125,0.7711,0.7712,113000000.0
2008-05-08 16:17:00,0.77125,0.7714,0.7712,0.7712,223900001.0
2008-05-08 16:18:00,0.7712,0.77125,0.77095,0.77095,133999999.0
2008-05-08 16:19:00,0.77095,0.77135,0.77095,0.7711,133300000.0
2008-05-08 16:20:00,0.77115,0.77115,0.7711,0.77115,38700000.0
2008-05-08 16:21:00,0.7712,0.77145,0.7711,0.7711,80400000.0
2008-05-08 16:22:00,0.7711,0.77135,0.77095,0.77115,183000001.0
2008-05-08 16:23:00,0.77115,0.7713,0.77115,0.77125,27900000.0
2008-05-08 16:24:00,0.7712,0.77125,0.77105,0.77105,159300000.0
2008-05-08 16:25:00,0.77105,0.77115,0.77095,0.7711,48900000.0
2008-05-08 16:26:00,0.7711,0.77145,0.7711,0.77145,111600000.0
2008-05-08 16:27:00,0.7714,0.7714,0.7711,0.7711,22800000.0
2008-05-08 16:28:00,0.77115,0.77135,0.771,0.77135,44200000.0
2008-05-08 16:29:00,0.77135,0.77165,0.77135,0.77155,90700000.0
2008-05-08 16:30:00,0.7715,0.77155,0.77125,0.7713,191500000.0
2008-05-08 16:31:00,0.7713,0.7717,0.7713,0.7715,107000000.0
2008-05-08 16:32:00,0.7715,0.7716,0.77105,0.77155,128300000.0
2008-05-08 16:33:00,0.77155,0.77155,0.7714,0.77155,99400000.0
2008-05-08 16:34:00,0.7715,0.7715,0.7713,0.7713,145900001.0
2008-05-08 16:35:00,0.7713,0.7716,0.7713,0.7716,130100000.0
2008-05-08 16:36:00,0.7716,0.77165,0.7713,0.77155,139000000.0
2008-05-08 16:37:00,0.7715,0.77155,0.7713,0.7715,193200000.0
2008-05-08 16:38:00,0.7715,0.7715,0.7712,0.77125,128200000.0
2008-05-08 16:39:00,0.77125,0.77125,0.77065,0.77075,164200000.0
2008-05-08 16:40:00,0.7707,0.7712,0.7707,0.7711,90000000.0
2008-05-08 16:41:00,0.7711,0.7712,0.77105,0.7712,101300000.0
2008-05-08 16:42:00,0.7712,0.77135,0.77115,0.7713,64800000.0
2008-05-08 16:43:00,0.7713,0.77155,0.7713,0.77145,62900000.0
2008-05-08 16:44:00,0.77145,0.77175,0.7714,0.77165,47900000.0
2008-05-08 16:45:00,0.77165,0.77175,0.77165,0.77175,30800000.0
2008-05-08 16:46:00,0.77175,0.77245,0.77175,0.7721,202000000.0
2008-05-08 16:47:00,0.7721,0.7721,0.7715,0.7716,88800000.0
2008-05-08 16:48:00,0.7716,0.7717,0.77155,0.7716,30200000.0
2008-05-08 16:49:00,0.7716,0.7717,0.77155,0.77155,14400000.0
2008-05-08 16:50:00,0.7715,0.77155,0.771,0.7713,186300000.0
2008-05-08 16:51:00,0.7713,0.77135,0.77125,0.77135,5700000.0
2008-05-08 16:52:00,0.77135,0.77135,0.77135,0.77135,1500000.0
2008-05-08 16:53:00,0.7714,0.77155,0.77135,0.77155,32900000.0
2008-05-08 16:54:00,0.7715,0.77155,0.7715,0.7715,7300000.0
2008-05-08 16:55:00,0.7717,0.7717,0.7711,0.7712,43900000.0
2008-05-08 16:56:00,0.7712,0.7714,0.77115,0.7712,156600000.0
2008-05-08 16:57:00,0.77115,0.7712,0.7711,0.77115,86399999.0
2008-05-08 16:58:00,0.77115,0.77135,0.7711,0.7711,40900000.0
2008-05-08 16:59:00,0.7711,0.7714,0.7711,0.7712,135200000.0
2008-05-08 17:00:00,0.7712,0.7714,0.7711,0.7712,179100000.0
2008-05-08 17:01:00,0.77145,0.77145,0.7712,0.7714,127300000.0
2008-05-08 17:02:00,0.77145,0.77165,0.7713,0.7715,82700000.0
2008-05-08 17:03:00,0.7715,0.7722,0.7715,0.772,159900000.0
2008-05-08 17:04:00,0.77195,0.77235,0.7718,0.7719,115100000.0
2008-05-08 17:05:00,0.7718,0.772,0.7718,0.7719,23600000.0
2008-05-08 17:06:00,0.77185,0.77195,0.77175,0.7718,138400000.0
2008-05-08 17:07:00,0.7718,0.772,0.7718,0.772,41400000.0
2008-05-08 17:08:00,0.77195,0.7721,0.77195,0.77205,46600000.0
2008-05-08 17:09:00,0.772,0.7722,0.772,0.772,7700000.0
2008-05-08 17:10:00,0.772,0.772,0.77195,0.77195,14000000.0
2008-05-08 17:11:00,0.77195,0.77195,0.7718,0.7718,34000000.0
2008-05-08 17:12:00,0.7718,0.7719,0.77175,0.7718,23500000.0
2008-05-08 17:13:00,0.7718,0.77185,0.7717,0.77175,27100000.0
2008-05-08 17:14:00,0.7718,0.7719,0.77175,0.7719,27900000.0
2008-05-08 17:15:00,0.7719,0.7721,0.77185,0.77195,90000000.0
2008-05-08 17:16:00,0.77185,0.77215,0.77185,0.772,75100000.0
2008-05-08 17:17:00,0.772,0.77205,0.77165,0.77165,23100000.0
2008-05-08 17:18:00,0.7717,0.7719,0.77165,0.77175,44900000.0
2008-05-08 17:19:00,0.77175,0.77195,0.7715,0.7715,37400000.0
2008-05-08 17:20:00,0.7715,0.7719,0.7715,0.7716,96800000.0
2008-05-08 17:21:00,0.77155,0.77215,0.7715,0.77215,162900000.0
2008-05-08 17:22:00,0.7721,0.7722,0.77185,0.7721,43200000.0
2008-05-08 17:23:00,0.77215,0.77245,0.77195,0.77205,41200000.0
2008-05-08 17:24:00,0.772,0.77245,0.772,0.77245,57000000.0
2008-05-08 17:25:00,0.77235,0.7726,0.77235,0.77245,80200000.0
2008-05-08 17:26:00,0.7724,0.7724,0.77195,0.772,38600000.0
2008-05-08 17:27:00,0.772,0.7721,0.772,0.772,36300000.0
2008-05-08 17:28:00,0.772,0.772,0.77175,0.77175,12100000.0
2008-05-08 17:29:00,0.7717,0.7718,0.77165,0.77165,17300000.0
2008-05-08 17:30:00,0.7717,0.7718,0.7717,0.7718,83100000.0
2008-05-08 17:31:00,0.7719,0.7719,0.7718,0.7718,5900000.0
2008-05-08 17:32:00,0.7718,0.77195,0.7718,0.7719,35900000.0
2008-05-08 17:33:00,0.77195,0.772,0.7718,0.7718,83400000.0
2008-05-08 17:34:00,0.7718,0.77205,0.7718,0.7719,32300000.0
2008-05-08 17:35:00,0.7719,0.7719,0.7719,0.7719,13500000.0
2008-05-08 17:36:00,0.7719,0.7719,0.7719,0.7719,8300000.0
2008-05-08 17:37:00,0.7719,0.7719,0.7719,0.7719,10300000.0
2008-05-08 17:38:00,0.7719,0.7719,0.7719,0.7719,10800000.0
2008-05-08 17:39:00,0.7719,0.7719,0.7719,0.7719,7800000.0
2008-05-08 17:40:00,0.7719,0.772,0.7719,0.772,17900000.0
2008-05-08 17:41:00,0.772,0.7722,0.7719,0.77205,36700000.0
2008-05-08 17:42:00,0.7723,0.7723,0.77205,0.7721,24500000.0
2008-05-08 17:43:00,0.7721,0.77215,0.772,0.77215,32000000.0
2008-05-08 17:44:00,0.77215,0.77215,0.7721,0.7721,10000000.0
2008-05-08 17:45:00,0.7722,0.7726,0.7721,0.77235,53400000.0
2008-05-08 17:46:00,0.77235,0.7725,0.77215,0.77235,53200000.0
2008-05-08 17:47:00,0.77235,0.7725,0.7723,0.77245,49900000.0
2008-05-08 17:48:00,0.7723,0.7725,0.7723,0.7724,18400000.0
2008-05-08 17:49:00,0.7724,0.7725,0.77235,0.7725,15200000.0
2008-05-08 17:50:00,0.77245,0.77245,0.7723,0.7724,10100000.0
2008-05-08 17:51:00,0.77255,0.77255,0.77255,0.77255,1600000.0
2008-05-08 17:52:00,0.7725,0.7729,0.7723,0.77285,53700000.0
2008-05-08 17:53:00,0.77285,0.77285,0.7725,0.7727,15500000.0
2008-05-08 17:54:00,0.7727,0.77305,0.7726,0.77275,24900000.0
2008-05-08 17:55:00,0.77255,0.7729,0.77235,0.7725,62700000.0
2008-05-08 17:56:00,0.7725,0.77265,0.7725,0.7725,29000000.0
2008-05-08 17:57:00,0.7725,0.77265,0.7724,0.7724,40100000.0
2008-05-08 17:58:00,0.7726,0.77265,0.7726,0.77265,33800000.0
2008-05-08 17:59:00,0.77275,0.77285,0.77275,0.77285,3300000.0
2008-05-08 18:00:00,0.7729,0.77305,0.77285,0.77295,34400000.0
2008-05-08 18:01:00,0.77295,0.773,0.77285,0.773,14900000.0
2008-05-08 18:02:00,0.773,0.77315,0.7729,0.7731,96900000.0
2008-05-08 18:03:00,0.7731,0.7731,0.773,0.773,149600000.0
2008-05-08 18:04:00,0.77267,0.77301,0.77267,0.773,69400000.0
2008-05-08 18:05:00,0.773,0.773,0.77265,0.7728,42400000.0
2008-05-08 18:06:00,0.7728,0.7728,0.7727,0.7727,34000000.0
2008-05-08 18:07:00,0.77275,0.77325,0.77275,0.7731,161700000.0
2008-05-08 18:08:00,0.773,0.773,0.7728,0.7729,62700000.0
2008-05-08 18:09:00,0.7729,0.7729,0.7727,0.7727,11400000.0
2008-05-08 18:10:00,0.7727,0.7732,0.7727,0.77275,31400000.0
2008-05-08 18:11:00,0.7728,0.7728,0.7727,0.7728,63100000.0
2008-05-08 18:12:00,0.7728,0.7728,0.7727,0.7728,271500000.0
2008-05-08 18:13:00,0.7728,0.7728,0.7727,0.7727,108800000.0
2008-05-08 18:14:00,0.7727,0.7728,0.7727,0.7728,92900000.0
2008-05-08 18:15:00,0.7728,0.7728,0.7727,0.7727,23500000.0
2008-05-08 18:16:00,0.7727,0.7727,0.7727,0.7727,35500000.0
2008-05-08 18:17:00,0.7727,0.7727,0.7726,0.77265,43700000.0
2008-05-08 18:18:00,0.7727,0.77275,0.77265,0.7727,87400000.0
2008-05-08 18:19:00,0.7727,0.7728,0.7727,0.7727,28900000.0
2008-05-08 18:20:00,0.7727,0.7727,0.7727,0.7727,21300000.0
2008-05-08 18:21:00,0.7727,0.7727,0.7727,0.7727,8000000.0
2008-05-08 18:22:00,0.7726,0.7726,0.7723,0.77235,47800000.0
2008-05-08 18:23:00,0.77235,0.77235,0.7722,0.7722,43800000.0
2008-05-08 18:24:00,0.7722,0.77225,0.7722,0.77225,44000000.0
2008-05-08 18:25:00,0.77225,0.7723,0.7721,0.7723,113600000.0
2008-05-08 18:26:00,0.77207,0.77223,0.77191,0.772,76900000.0
2008-05-08 18:27:00,0.7723,0.7723,0.7723,0.7723,14600000.0
2008-05-08 18:28:00,0.7724,0.7724,0.7723,0.7723,11400000.0
2008-05-08 18:29:00,0.7723,0.7723,0.7722,0.7722,32600000.0
2008-05-08 18:30:00,0.7722,0.7724,0.7722,0.7722,28600000.0
2008-05-08 18:31:00,0.77225,0.77225,0.7721,0.7722,13900000.0
2008-05-08 18:32:00,0.7722,0.7722,0.7722,0.7722,1800000.0
2008-05-08 18:33:00,0.7722,0.7723,0.7722,0.7723,26600000.0
2008-05-08 18:34:00,0.77225,0.7724,0.77225,0.7723,48500000.0
2008-05-08 18:35:00,0.77199,0.7723,0.77199,0.77215,76500000.0
2008-05-08 18:36:00,0.77235,0.77255,0.7723,0.77255,41200000.0
2008-05-08 18:37:00,0.7726,0.7726,0.7726,0.7726,600000.0
2008-05-08 18:38:00,0.7725,0.7726,0.7725,0.7726,45300000.0
2008-05-08 18:39:00,0.77265,0.77265,0.7726,0.7726,2400000.0
2008-05-08 18:40:00,0.7726,0.77265,0.7725,0.77255,31000000.0
2008-05-08 18:41:00,0.77255,0.77255,0.7723,0.7723,16100000.0
2008-05-08 18:42:00,0.7723,0.7724,0.7722,0.7724,63700000.0
2008-05-08 18:43:00,0.7724,0.7726,0.7724,0.7724,71200000.0
2008-05-08 18:44:00,0.7724,0.7726,0.7724,0.77255,56600000.0
2008-05-08 18:45:00,0.7726,0.7729,0.7725,0.7728,70400000.0
2008-05-08 18:46:00,0.7728,0.7728,0.7726,0.7726,28400000.0
2008-05-08 18:47:00,0.7726,0.7726,0.7725,0.7725,47300000.0
2008-05-08 18:48:00,0.7725,0.773,0.7725,0.7729,132000000.0
2008-05-08 18:49:00,0.7729,0.773,0.7729,0.773,31300000.0
2008-05-08 18:50:00,0.7727,0.77296,0.77265,0.77289,2800000.0
2008-05-08 18:51:00,0.773,0.7732,0.773,0.7731,91400000.0
2008-05-08 18:52:00,0.773,0.773,0.773,0.773,20800000.0
2008-05-08 18:53:00,0.773,0.773,0.7728,0.7729,161500000.0
2008-05-08 18:54:00,0.7729,0.7729,0.7729,0.7729,3200000.0
2008-05-08 18:55:00,0.7729,0.7729,0.7729,0.7729,56600000.0
2008-05-08 18:56:00,0.7729,0.7729,0.7729,0.7729,50400000.0
2008-05-08 18:57:00,0.7729,0.7732,0.7729,0.7729,100400000.0
2008-05-08 18:58:00,0.7729,0.773,0.7729,0.773,57800000.0
2008-05-08 18:59:00,0.773,0.7734,0.773,0.7734,29800000.0
2008-05-08 19:00:00,0.7734,0.77345,0.7731,0.7731,156199999.0
2008-05-08 19:01:00,0.7731,0.7732,0.7727,0.77285,160600000.0
2008-05-08 19:02:00,0.77285,0.7729,0.7727,0.77285,117600000.0
2008-05-08 19:03:00,0.77285,0.7729,0.77275,0.7728,61100000.0
2008-05-08 19:04:00,0.77285,0.773,0.77285,0.77295,505200000.0
2008-05-08 19:05:00,0.7729,0.773,0.77285,0.7729,85817500.0
2008-05-08 19:06:00,0.7729,0.7729,0.7729,0.7729,22896250.0
2008-05-08 19:07:00,0.77275,0.7728,0.7727,0.7727,81300000.0
2008-05-08 19:08:00,0.7727,0.7728,0.7726,0.7726,275400000.0
2008-05-08 19:09:00,0.7726,0.7726,0.7724,0.7725,247600000.0
2008-05-08 19:10:00,0.7725,0.7725,0.7723,0.7724,124000000.0
2008-05-08 19:11:00,0.7724,0.77245,0.772,0.772,98100000.0
2008-05-08 19:12:00,0.772,0.7723,0.7719,0.77225,300200000.0
2008-05-08 19:13:00,0.7723,0.7723,0.7722,0.7723,71200000.0
2008-05-08 19:14:00,0.7723,0.7725,0.7723,0.7725,39000000.0
2008-05-08 19:15:00,0.7725,0.7725,0.7725,0.7725,83000000.0
2008-05-08 19:16:00,0.7725,0.7726,0.7725,0.7725,75800000.0
2008-05-08 19:17:00,0.7725,0.7725,0.7724,0.7725,58700000.0
2008-05-08 19:18:00,0.7725,0.7725,0.7724,0.77245,37200000.0
2008-05-08 19:19:00,0.7725,0.7725,0.7725,0.7725,4800000.0
2008-05-08 19:20:00,0.7725,0.7726,0.7725,0.7726,75000000.0
2008-05-08 19:21:00,0.7726,0.7726,0.7726,0.7726,3200000.0
2008-05-08 19:22:00,0.77248,0.77266,0.77234,0.7726,15100000.0
2008-05-08 19:23:00,0.77258,0.7726,0.77248,0.77253,15300000.0
2008-05-08 19:24:00,0.77255,0.77261,0.77231,0.77255,17800000.0
2008-05-08 19:25:00,0.7726,0.77275,0.7725,0.7725,125300000.0
2008-05-08 19:26:00,0.7725,0.7725,0.7725,0.7725,3200000.0
2008-05-08 19:27:00,0.7725,0.7726,0.7724,0.7724,40800000.0
2008-05-08 19:28:00,0.7724,0.7724,0.7723,0.7724,40800000.0
2008-05-08 19:29:00,0.7724,0.7724,0.7724,0.7724,36800000.0
2008-05-08 19:30:00,0.77203,0.77259,0.77184,0.7724,20900000.0
2008-05-08 19:31:00,0.77234,0.77253,0.77217,0.7723,168200000.0
2008-05-08 19:32:00,0.7724,0.7724,0.7721,0.77215,94500000.0
2008-05-08 19:33:00,0.7722,0.7722,0.77215,0.77215,19200000.0
2008-05-08 19:34:00,0.7721,0.7722,0.7721,0.7722,30400000.0
2008-05-08 19:35:00,0.7722,0.7722,0.7722,0.7722,24500000.0
2008-05-08 19:36:00,0.7722,0.7722,0.7722,0.7722,1600000.0
2008-05-08 19:37:00,0.77198,0.77219,0.77193,0.77193,41400000.0
2008-05-08 19:38:00,0.7722,0.7722,0.7722,0.7722,3200000.0
2008-05-08 19:39:00,0.7722,0.7722,0.7722,0.7722,1600000.0
2008-05-08 19:40:00,0.7722,0.7722,0.7721,0.77215,27400000.0
2008-05-08 19:41:00,0.77215,0.7723,0.77215,0.7723,12800000.0
2008-05-08 19:42:00,0.77215,0.7722,0.77215,0.7722,8000000.0
2008-05-08 19:43:00,0.7722,0.7722,0.77215,0.77215,8000000.0
2008-05-08 19:44:00,0.7721,0.7721,0.7717,0.7718,173700000.0
2008-05-08 19:45:00,0.7718,0.7719,0.7714,0.7714,108500000.0
2008-05-08 19:46:00,0.7714,0.7715,0.7714,0.7714,28300000.0
2008-05-08 19:47:00,0.7714,0.7715,0.7714,0.7714,81800000.0
2008-05-08 19:48:00,0.7714,0.7715,0.7714,0.7715,50300000.0
2008-05-08 19:49:00,0.7715,0.7715,0.7715,0.7715,4800000.0
2008-05-08 19:50:00,0.7715,0.77155,0.7713,0.7715,56500000.0
2008-05-08 19:51:00,0.7715,0.7719,0.7715,0.7719,218200000.0
2008-05-08 19:52:00,0.7719,0.7725,0.7717,0.7725,436000000.0
2008-05-08 19:53:00,0.7724,0.7725,0.7721,0.7722,278800000.0
2008-05-08 19:54:00,0.7722,0.7725,0.77215,0.7722,84600000.0
2008-05-08 19:55:00,0.7722,0.7722,0.7722,0.7722,29100000.0
2008-05-08 19:56:00,0.7722,0.7722,0.7722,0.7722,51000000.0
2008-05-08 19:57:00,0.7722,0.7722,0.7722,0.7722,26400000.0
2008-05-08 19:58:00,0.7722,0.7722,0.7722,0.7722,6400000.0
2008-05-08 19:59:00,0.77201,0.77225,0.77184,0.77208,170000000.0
2008-05-08 20:00:00,0.7722,0.77245,0.7722,0.77245,22700000.0
2008-05-08 20:01:00,0.77245,0.77245,0.7723,0.7723,24000000.0
2008-05-08 20:02:00,0.77209,0.77219,0.77201,0.77213,12200000.0
2008-05-08 20:03:00,0.7722,0.7723,0.7722,0.7722,15200000.0
2008-05-08 20:04:00,0.772,0.7721,0.772,0.7721,20000000.0
2008-05-08 20:05:00,0.772,0.772,0.7718,0.7718,43400000.0
2008-05-08 20:06:00,0.77144,0.7717,0.77142,0.77161,71500000.0
2008-05-08 20:07:00,0.77165,0.77171,0.77141,0.77157,21900000.0
2008-05-08 20:08:00,0.77168,0.77168,0.77146,0.77158,9200000.0
2008-05-08 20:09:00,0.772,0.772,0.7718,0.7718,3300000.0
2008-05-08 20:10:00,0.7718,0.77185,0.7718,0.7718,115400000.0
2008-05-08 20:11:00,0.7718,0.7719,0.7718,0.7719,12200000.0
2008-05-08 20:12:00,0.7719,0.7719,0.7719,0.7719,10400000.0
2008-05-08 20:13:00,0.7719,0.772,0.7717,0.77175,49100000.0
2008-05-08 20:14:00,0.77175,0.77175,0.7717,0.7717,34500000.0
2008-05-08 20:15:00,0.77175,0.77175,0.7717,0.7717,35900000.0
2008-05-08 20:16:00,0.7717,0.7718,0.7716,0.7717,164600000.0
2008-05-08 20:17:00,0.7717,0.7718,0.7716,0.7718,47300000.0
2008-05-08 20:18:00,0.7718,0.7718,0.7717,0.7717,27200000.0
2008-05-08 20:19:00,0.7717,0.7717,0.7715,0.7715,39200000.0
2008-05-08 20:20:00,0.7715,0.7715,0.7712,0.7713,202000000.0
2008-05-08 20:21:00,0.7713,0.7714,0.7713,0.7714,15600000.0
2008-05-08 20:22:00,0.7713,0.7714,0.7713,0.7714,20800000.0
2008-05-08 20:23:00,0.7712,0.77132,0.77076,0.77108,51700000.0
2008-05-08 20:24:00,0.7715,0.7715,0.7714,0.7714,1800000.0
2008-05-08 20:25:00,0.77105,0.77134,0.77099,0.77108,45200000.0
2008-05-08 20:26:00,0.77097,0.77132,0.77087,0.77108,75300000.0
2008-05-08 20:27:00,0.7714,0.7714,0.7713,0.7713,18400000.0
2008-05-08 20:28:00,0.7713,0.7713,0.7713,0.7713,11200000.0
2008-05-08 20:29:00,0.7713,0.7713,0.7713,0.7713,16800000.0
2008-05-08 20:30:00,0.7713,0.77145,0.7713,0.77145,84200000.0
2008-05-08 20:31:00,0.77145,0.7715,0.7713,0.7713,71400000.0
2008-05-08 20:32:00,0.7713,0.7713,0.7713,0.7713,4800000.0
2008-05-08 20:33:00,0.77114,0.77114,0.77082,0.77114,83600000.0
2008-05-08 20:34:00,0.7713,0.7713,0.7713,0.7713,12800000.0
2008-05-08 20:35:00,0.7713,0.7715,0.7713,0.7715,146100000.0
2008-05-08 20:36:00,0.7716,0.7716,0.7716,0.7716,1600000.0
2008-05-08 20:37:00,0.7716,0.7717,0.7716,0.7716,22400000.0
2008-05-08 20:38:00,0.7715,0.77165,0.77119,0.77119,6300000.0
2008-05-08 20:39:00,0.77132,0.77147,0.77107,0.77119,27100000.0
2008-05-08 20:40:00,0.77125,0.77142,0.77122,0.77132,41500000.0
2008-05-08 20:41:00,0.77141,0.77147,0.77128,0.77136,16600000.0
2008-05-08 20:42:00,0.7717,0.7718,0.7716,0.7716,6800000.0
2008-05-08 20:43:00,0.7716,0.7717,0.7716,0.7717,8800000.0
2008-05-08 20:44:00,0.7717,0.7717,0.7713,0.7713,27400000.0
2008-05-08 20:45:00,0.7713,0.7714,0.7713,0.7714,3200000.0
2008-05-08 20:46:00,0.7714,0.7716,0.7714,0.7716,44400000.0
2008-05-08 20:47:00,0.7716,0.7716,0.7716,0.7716,3200000.0
2008-05-08 20:48:00,0.7715,0.7716,0.7714,0.7715,169500000.0
2008-05-08 20:49:00,0.7715,0.7715,0.7714,0.77145,24900000.0
2008-05-08 20:50:00,0.7714,0.7714,0.771,0.771,72400000.0
2008-05-08 20:51:00,0.771,0.7711,0.771,0.7711,19000000.0
2008-05-08 20:52:00,0.7711,0.7712,0.771,0.7711,38700000.0
2008-05-08 20:53:00,0.7711,0.7711,0.771,0.771,25700000.0
2008-05-08 20:54:00,0.771,0.7711,0.771,0.771,27900000.0
2008-05-08 20:55:00,0.771,0.77115,0.771,0.771,218300000.0
2008-05-08 20:56:00,0.77078,0.77085,0.77059,0.77077,18600000.0
2008-05-08 20:57:00,0.771,0.771,0.771,0.771,4700000.0
2008-05-08 20:58:00,0.771,0.771,0.7707,0.7709,194370000.0
2008-05-08 20:59:00,0.7707,0.7707,0.7703,0.7704,217400000.0
2008-05-08 21:00:00,0.7704,0.7709,0.7703,0.7709,422799999.0
2008-05-08 21:01:00,0.7709,0.7709,0.7709,0.7709,24000000.0
2008-05-08 21:02:00,0.7709,0.7709,0.7709,0.7709,25000000.0
2008-05-08 21:03:00,0.7709,0.7709,0.7708,0.77085,109600000.0
2008-05-08 21:04:00,0.77085,0.7709,0.7708,0.7709,83100000.0
2008-05-08 21:05:00,0.7708,0.7708,0.7708,0.7708,26400000.0
2008-05-08 21:06:00,0.7708,0.7709,0.7708,0.7708,36000000.0
2008-05-08 21:07:00,0.7708,0.7708,0.7707,0.7707,160800000.0
2008-05-08 21:08:00,0.7707,0.7707,0.7705,0.7706,132800000.0
2008-05-08 21:09:00,0.7706,0.7707,0.7706,0.7707,13000000.0
2008-05-08 21:10:00,0.77048,0.77063,0.77036,0.77038,8000000.0
2008-05-08 21:11:00,0.7707,0.7707,0.7707,0.7707,1600000.0
2008-05-08 21:12:00,0.7707,0.7707,0.7706,0.7706,34000000.0
2008-05-08 21:13:00,0.7706,0.7706,0.7704,0.7705,185800000.0
2008-05-08 21:14:00,0.7705,0.7705,0.7705,0.7705,31200000.0
2008-05-08 21:15:00,0.77045,0.7706,0.7703,0.7705,202500000.0
2008-05-08 21:16:00,0.7705,0.7705,0.7703,0.77035,25800000.0
2008-05-08 21:17:00,0.77035,0.77035,0.7703,0.77035,14800000.0
2008-05-08 21:18:00,0.77035,0.7704,0.77035,0.77035,7700000.0
2008-05-08 21:19:00,0.7702,0.77051,0.77012,0.77044,140900000.0
2008-05-08 21:20:00,0.7704,0.7707,0.7704,0.7707,136700000.0
2008-05-08 21:21:00,0.7707,0.771,0.7707,0.771,104800000.0
2008-05-08 21:22:00,0.771,0.7711,0.7708,0.7711,266100001.0
2008-05-08 21:23:00,0.7711,0.7711,0.7711,0.7711,22400000.0
2008-05-08 21:24:00,0.7711,0.7713,0.7711,0.7712,22400000.0
2008-05-08 21:25:00,0.7713,0.7713,0.7713,0.7713,12000000.0
2008-05-08 21:26:00,0.7713,0.7714,0.7713,0.7714,3200000.0
2008-05-08 21:27:00,0.7713,0.7713,0.7708,0.7708,37900000.0
2008-05-08 21:28:00,0.7708,0.771,0.7708,0.7708,205800000.0
2008-05-08 21:29:00,0.7708,0.7708,0.7708,0.7708,3200000.0
2008-05-08 21:30:00,0.7707,0.77104,0.77058,0.77058,8000000.0
2008-05-08 21:31:00,0.77068,0.77083,0.7706,0.77064,5800000.0
2008-05-08 21:32:00,0.7708,0.77085,0.7708,0.7708,27200000.0
2008-05-08 21:33:00,0.7708,0.7708,0.7707,0.7708,48100000.0
2008-05-08 21:34:00,0.7708,0.7708,0.7707,0.7707,65800000.0
2008-05-08 21:35:00,0.7707,0.7707,0.7703,0.7704,220300000.0
2008-05-08 21:36:00,0.7704,0.7706,0.7704,0.7705,103600000.0
2008-05-08 21:37:00,0.7705,0.7706,0.7705,0.7706,77999999.0
2008-05-08 21:38:00,0.77056,0.77064,0.77033,0.77054,155600000.0
2008-05-08 21:39:00,0.7705,0.7708,0.7705,0.7708,388100003.0
2008-05-08 21:40:00,0.7708,0.7708,0.7708,0.7708,26600000.0
2008-05-08 21:41:00,0.7708,0.77085,0.7708,0.77085,14400000.0
2008-05-08 21:42:00,0.7709,0.7709,0.77085,0.77085,600000.0
2008-05-08 21:43:00,0.7709,0.7709,0.7709,0.7709,50000000.0
2008-05-08 21:44:00,0.7709,0.7709,0.77085,0.77085,31200000.0
2008-05-08 21:45:00,0.7708,0.7708,0.7708,0.7708,49800000.0
2008-05-08 21:46:00,0.77063,0.7709,0.77061,0.77083,14200000.0
2008-05-08 21:47:00,0.7708,0.7709,0.7708,0.7709,37500000.0
2008-05-08 21:48:00,0.7709,0.7709,0.7709,0.7709,17600000.0
2008-05-08 21:49:00,0.7709,0.7709,0.7708,0.7708,124600001.0
2008-05-08 21:50:00,0.7708,0.7709,0.7708,0.7709,32399999.0
2008-05-08 21:51:00,0.7709,0.7711,0.7709,0.771,60400000.0
2008-05-08 21:52:00,0.771,0.771,0.771,0.771,11200000.0
2008-05-08 21:53:00,0.77077,0.771,0.77077,0.771,6800000.0
2008-05-08 21:54:00,0.77093,0.77102,0.77075,0.77077,15600000.0
2008-05-08 21:55:00,0.771,0.771,0.771,0.771,11200000.0
2008-05-08 21:56:00,0.771,0.771,0.771,0.771,22400000.0
2008-05-08 21:57:00,0.771,0.7715,0.771,0.771,200800000.0
2008-05-08 21:58:00,0.771,0.7712,0.771,0.7712,178600000.0
2008-05-08 21:59:00,0.7712,0.7712,0.7712,0.7712,34000000.0
2008-05-08 22:00:00,0.7712,0.7712,0.7712,0.7712,29400000.0
2008-05-08 22:01:00,0.77105,0.7712,0.7709,0.7709,133200000.0
2008-05-08 22:02:00,0.7709,0.7709,0.7709,0.7709,52800000.0
2008-05-08 22:03:00,0.7709,0.7709,0.7709,0.7709,99800000.0
2008-05-08 22:04:00,0.7709,0.77095,0.7707,0.7707,115800000.0
2008-05-08 22:05:00,0.7707,0.771,0.7707,0.77075,200200000.0
2008-05-08 22:06:00,0.77075,0.77085,0.77075,0.77085,38100000.0
2008-05-08 22:07:00,0.77085,0.77095,0.77075,0.77085,111500000.0
2008-05-08 22:08:00,0.77085,0.7709,0.7708,0.7708,24800000.0
2008-05-08 22:09:00,0.7708,0.77085,0.7708,0.77085,19200000.0
2008-05-08 22:10:00,0.77085,0.77095,0.77085,0.77085,22800000.0
2008-05-08 22:11:00,0.7709,0.77105,0.7709,0.771,34700000.0
2008-05-08 22:12:00,0.771,0.7713,0.7709,0.77105,125900001.0
2008-05-08 22:13:00,0.77105,0.77105,0.77105,0.77105,8000000.0
2008-05-08 22:14:00,0.77105,0.7711,0.77105,0.77105,33000000.0
2008-05-08 22:15:00,0.7711,0.77115,0.7711,0.77115,39200000.0
2008-05-08 22:16:00,0.77115,0.7714,0.77115,0.7714,222599998.0
2008-05-08 22:17:00,0.7714,0.7716,0.7714,0.7716,210499999.0
2008-05-08 22:18:00,0.7717,0.772,0.7717,0.772,98200000.0
2008-05-08 22:19:00,0.772,0.772,0.7717,0.7718,286899998.0
2008-05-08 22:20:00,0.7719,0.7722,0.7719,0.7721,61900000.0
2008-05-08 22:21:00,0.7721,0.7721,0.772,0.772,19200000.0
2008-05-08 22:22:00,0.772,0.772,0.77195,0.77195,24000000.0
2008-05-08 22:23:00,0.77195,0.77235,0.77195,0.77235,26400000.0
2008-05-08 22:24:00,0.77225,0.77225,0.77215,0.77225,24400000.0
2008-05-08 22:25:00,0.77225,0.77235,0.77225,0.77235,40000000.0
2008-05-08 22:26:00,0.77235,0.77245,0.7722,0.7722,92800000.0
2008-05-08 22:27:00,0.7722,0.7722,0.7718,0.7719,55500000.0
2008-05-08 22:28:00,0.7719,0.77195,0.77135,0.7718,143600000.0
2008-05-08 22:29:00,0.7718,0.77195,0.7718,0.7719,48599999.0
2008-05-08 22:30:00,0.7719,0.77195,0.7719,0.77195,14400000.0
2008-05-08 22:31:00,0.77195,0.7721,0.77195,0.7721,3800000.0
2008-05-08 22:32:00,0.7721,0.7721,0.7721,0.7721,2000000.0
2008-05-08 22:33:00,0.7721,0.7721,0.7721,0.7721,1600000.0
2008-05-08 22:34:00,0.7721,0.77215,0.7721,0.7721,51300000.0
2008-05-08 22:35:00,0.7721,0.77215,0.7721,0.7721,25000000.0
2008-05-08 22:36:00,0.77225,0.77225,0.77215,0.77225,26400000.0
2008-05-08 22:37:00,0.77225,0.77225,0.77225,0.77225,4800000.0
2008-05-08 22:38:00,0.7722,0.7722,0.7721,0.77215,27700000.0
2008-05-08 22:39:00,0.77215,0.77215,0.7721,0.7721,3500000.0
2008-05-08 22:40:00,0.7721,0.7721,0.7719,0.77195,111000000.0
2008-05-08 22:41:00,0.77195,0.77195,0.77135,0.7715,76800000.0
2008-05-08 22:42:00,0.7715,0.7718,0.7715,0.77155,15200000.0
2008-05-08 22:43:00,0.77155,0.77165,0.77155,0.77155,39700000.0
2008-05-08 22:44:00,0.77153,0.77176,0.77123,0.77129,41500000.0
2008-05-08 22:45:00,0.7718,0.7721,0.7716,0.7716,39400000.0
2008-05-08 22:46:00,0.7716,0.7716,0.77105,0.7711,64200000.0
2008-05-08 22:47:00,0.77122,0.77122,0.771,0.77113,164900000.0
2008-05-08 22:48:00,0.7711,0.7713,0.7711,0.7712,78600000.0
2008-05-08 22:49:00,0.7712,0.7713,0.7712,0.7713,4100000.0
2008-05-08 22:50:00,0.7713,0.7714,0.7713,0.7714,4200000.0
2008-05-08 22:51:00,0.7714,0.7714,0.7713,0.7713,159000000.0
2008-05-08 22:52:00,0.7713,0.7714,0.7713,0.7714,17600000.0
2008-05-08 22:53:00,0.7714,0.7714,0.7714,0.7714,25600000.0
2008-05-08 22:54:00,0.7714,0.7714,0.7714,0.7714,9600000.0
2008-05-08 22:55:00,0.7714,0.7714,0.7714,0.7714,65600000.0
2008-05-08 22:56:00,0.7714,0.7714,0.77135,0.7714,52800000.0
2008-05-08 22:57:00,0.77109,0.77122,0.77108,0.77113,84800000.0
2008-05-08 22:58:00,0.7713,0.77135,0.7711,0.7711,78600000.0
2008-05-08 22:59:00,0.7711,0.7713,0.7711,0.7712,85000000.0
2008-05-08 23:00:00,0.7713,0.7714,0.7712,0.7713,36800000.0
2008-05-08 23:01:00,0.7713,0.7713,0.7713,0.7713,7200000.0
2008-05-08 23:02:00,0.77106,0.77123,0.771,0.77105,85600000.0
2008-05-08 23:03:00,0.77102,0.77105,0.77093,0.77097,152800000.0
2008-05-08 23:04:00,0.7713,0.7713,0.7713,0.7713,7400000.0
2008-05-08 23:05:00,0.7713,0.77145,0.7713,0.77145,64700000.0
2008-05-08 23:06:00,0.7715,0.7715,0.7715,0.7715,1600000.0
2008-05-08 23:07:00,0.7715,0.77155,0.7715,0.77155,4000000.0
2008-05-08 23:08:00,0.77155,0.7718,0.77155,0.77175,39100000.0
2008-05-08 23:09:00,0.77175,0.772,0.77175,0.772,10600000.0
2008-05-08 23:10:00,0.772,0.7721,0.77195,0.7721,21000000.0
2008-05-08 23:11:00,0.7721,0.7722,0.7721,0.77215,12000000.0
2008-05-08 23:12:00,0.77215,0.7722,0.77215,0.7722,4800000.0
2008-05-08 23:13:00,0.7724,0.77245,0.7723,0.7723,32000000.0
2008-05-08 23:14:00,0.7723,0.77245,0.77215,0.77215,52000000.0
2008-05-08 23:15:00,0.77215,0.7725,0.772,0.77235,135300000.0
2008-05-08 23:16:00,0.77235,0.77285,0.77235,0.7727,189400000.0
2008-05-08 23:17:00,0.7728,0.7728,0.7723,0.7726,131600000.0
2008-05-08 23:18:00,0.7725,0.7727,0.7725,0.7726,44800000.0
2008-05-08 23:19:00,0.7726,0.7726,0.7725,0.7726,19200000.0
2008-05-08 23:20:00,0.7726,0.7726,0.7725,0.7726,56000000.0
2008-05-08 23:21:00,0.7726,0.7726,0.7726,0.7726,3200000.0
2008-05-08 23:22:00,0.7726,0.7726,0.7721,0.7721,167200000.0
2008-05-08 23:23:00,0.7722,0.7724,0.7722,0.7723,61600000.0
2008-05-08 23:24:00,0.7723,0.7723,0.7722,0.7722,20800000.0
2008-05-08 23:25:00,0.7722,0.7723,0.7722,0.7723,21600000.0
2008-05-08 23:26:00,0.7723,0.7724,0.7723,0.7724,56000000.0
2008-05-08 23:27:00,0.7723,0.7723,0.7722,0.7723,51200000.0
2008-05-08 23:28:00,0.7722,0.7722,0.7714,0.7716,69200000.0
2008-05-08 23:29:00,0.7717,0.7717,0.7717,0.7717,12000000.0
2008-05-08 23:30:00,0.7719,0.7719,0.7717,0.7718,20000000.0
2008-05-08 23:31:00,0.7719,0.7719,0.7717,0.7718,34400000.0
2008-05-08 23:32:00,0.7718,0.7719,0.7718,0.7719,26400000.0
2008-05-08 23:33:00,0.7719,0.7719,0.7719,0.7719,56000000.0
2008-05-08 23:34:00,0.7719,0.7719,0.7718,0.7718,70400000.0
2008-05-08 23:35:00,0.7718,0.7718,0.7715,0.7715,68000000.0
2008-05-08 23:36:00,0.7715,0.7718,0.7715,0.7718,89600000.0
2008-05-08 23:37:00,0.7717,0.7718,0.7717,0.7718,40800000.0
2008-05-08 23:38:00,0.7717,0.7717,0.7717,0.7717,56000000.0
2008-05-08 23:39:00,0.7717,0.7718,0.7717,0.7718,16800000.0
2008-05-08 23:40:00,0.77138,0.77186,0.77138,0.77163,158400000.0
2008-05-08 23:41:00,0.7718,0.7718,0.7718,0.7718,1600000.0
2008-05-08 23:42:00,0.7718,0.7718,0.7718,0.7718,1600000.0
2008-05-08 23:43:00,0.7718,0.7718,0.7717,0.7717,28800000.0
2008-05-08 23:44:00,0.7717,0.7717,0.7717,0.7717,49600000.0
2008-05-08 23:45:00,0.7718,0.7719,0.7718,0.7719,30400000.0
2008-05-08 23:46:00,0.77161,0.77171,0.77149,0.77163,74000000.0
2008-05-08 23:47:00,0.7719,0.7719,0.7719,0.7719,65600000.0
2008-05-08 23:48:00,0.7719,0.7719,0.7718,0.7718,15200000.0
2008-05-08 23:49:00,0.77171,0.77187,0.77157,0.7716,27700000.0
2008-05-08 23:50:00,0.7718,0.7718,0.7718,0.7718,33600000.0
2008-05-08 23:51:00,0.7718,0.7718,0.7718,0.7718,27200000.0
2008-05-08 23:52:00,0.7718,0.7719,0.7718,0.7719,15200000.0
2008-05-08 23:53:00,0.7718,0.7718,0.7717,0.7717,16400000.0
2008-05-08 23:54:00,0.7717,0.7718,0.7715,0.7718,127600000.0
2008-05-08 23:55:00,0.77164,0.77177,0.77144,0.77165,25700000.0
2008-05-08 23:56:00,0.7719,0.7719,0.7719,0.7719,3200000.0
2008-05-08 23:57:00,0.7717,0.7723,0.7717,0.7719,45300000.0
2008-05-08 23:58:00,0.772,0.772,0.772,0.772,18400000.0
2008-05-08 23:59:00,0.7717,0.77192,0.77157,0.77162,21800000.0
2008-05-09 00:00:00,0.772,0.772,0.772,0.772,9600000.0
2008-05-09 00:01:00,0.77192,0.77221,0.77179,0.77179,117700000.0
2008-05-09 00:02:00,0.772,0.7723,0.772,0.7721,156400000.0
2008-05-09 00:03:00,0.7722,0.7723,0.7716,0.7716,105600000.0
2008-05-09 00:04:00,0.7716,0.772,0.7716,0.772,35200000.0
2008-05-09 00:05:00,0.772,0.772,0.772,0.772,47200000.0
2008-05-09 00:06:00,0.7721,0.7721,0.7721,0.7721,23200000.0
2008-05-09 00:07:00,0.77177,0.77186,0.77165,0.77168,279199999.0
2008-05-09 00:08:00,0.7721,0.7721,0.7721,0.7721,8000000.0
2008-05-09 00:09:00,0.77167,0.77206,0.77167,0.77194,264000000.0
2008-05-09 00:10:00,0.7721,0.7721,0.7721,0.7721,8000000.0
2008-05-09 00:11:00,0.7721,0.7721,0.7718,0.7718,121600000.0
2008-05-09 00:12:00,0.7718,0.7719,0.7718,0.7719,156000000.0
2008-05-09 00:13:00,0.7719,0.7719,0.7718,0.7718,102400000.0
2008-05-09 00:14:00,0.7718,0.772,0.7718,0.772,76000000.0
2008-05-09 00:15:00,0.772,0.7721,0.7719,0.7719,106000000.0
2008-05-09 00:16:00,0.7719,0.7723,0.7719,0.7723,115200000.0
2008-05-09 00:17:00,0.7723,0.7723,0.7723,0.7723,68400000.0
2008-05-09 00:18:00,0.7723,0.7723,0.7719,0.7719,148800000.0
2008-05-09 00:19:00,0.7719,0.7723,0.7719,0.7722,95600000.0
2008-05-09 00:20:00,0.77195,0.77243,0.77174,0.77198,119500000.0
2008-05-09 00:21:00,0.7722,0.7722,0.7719,0.772,85200000.0
2008-05-09 00:22:00,0.772,0.7721,0.772,0.772,113600000.0
2008-05-09 00:23:00,0.772,0.772,0.772,0.772,177200000.0
2008-05-09 00:24:00,0.772,0.772,0.772,0.772,126400000.0
2008-05-09 00:25:00,0.77165,0.77192,0.77165,0.77176,92800000.0
2008-05-09 00:26:00,0.772,0.772,0.772,0.772,9600000.0
2008-05-09 00:27:00,0.772,0.772,0.772,0.772,9600000.0
2008-05-09 00:28:00,0.7717,0.77189,0.7716,0.77171,323200000.0
2008-05-09 00:29:00,0.772,0.772,0.772,0.772,180800000.0
2008-05-09 00:30:00,0.7717,0.7719,0.7717,0.7717,128800000.0
2008-05-09 00:31:00,0.7716,0.77182,0.7716,0.77175,68200000.0
2008-05-09 00:32:00,0.772,0.7721,0.772,0.7721,58400000.0
2008-05-09 00:33:00,0.7721,0.7721,0.7721,0.7721,7200000.0
2008-05-09 00:34:00,0.77184,0.77184,0.77172,0.77178,63900000.0
2008-05-09 00:35:00,0.77182,0.77184,0.77172,0.77173,62900000.0
2008-05-09 00:36:00,0.77178,0.77204,0.77178,0.77204,49600000.0
2008-05-09 00:37:00,0.7721,0.7721,0.7721,0.7721,7200000.0
2008-05-09 00:38:00,0.7721,0.7722,0.772,0.772,249600001.0
2008-05-09 00:39:00,0.772,0.7721,0.772,0.772,376799999.0
2008-05-09 00:40:00,0.772,0.772,0.772,0.772,5600000.0
2008-05-09 00:41:00,0.772,0.772,0.772,0.772,4800000.0
2008-05-09 00:42:00,0.7719,0.7719,0.7719,0.7719,16000000.0
2008-05-09 00:43:00,0.7719,0.7719,0.7719,0.7719,8000000.0
2008-05-09 00:44:00,0.7715,0.77168,0.7715,0.77162,140800000.0
2008-05-09 00:45:00,0.77155,0.77169,0.77149,0.77168,48000000.0
2008-05-09 00:46:00,0.77167,0.77173,0.7715,0.77157,68800000.0
2008-05-09 00:47:00,0.7719,0.7719,0.7719,0.7719,8000000.0
2008-05-09 00:48:00,0.77159,0.7717,0.77147,0.77147,58100000.0
2008-05-09 00:49:00,0.7719,0.7719,0.7718,0.7718,276399998.0
2008-05-09 00:50:00,0.7718,0.7719,0.7718,0.7719,420399996.0
2008-05-09 00:51:00,0.7719,0.7719,0.7719,0.7719,8000000.0
2008-05-09 00:52:00,0.77163,0.7717,0.77157,0.7716,53300000.0
2008-05-09 00:53:00,0.7719,0.7719,0.7718,0.7718,116400000.0
2008-05-09 00:54:00,0.7718,0.772,0.7718,0.7718,215600000.0
2008-05-09 00:55:00,0.7719,0.7721,0.7719,0.7721,94400000.0
2008-05-09 00:56:00,0.7719,0.772,0.7719,0.772,136800000.0
2008-05-09 00:57:00,0.772,0.7721,0.772,0.7721,17600000.0
2008-05-09 00:58:00,0.7721,0.7721,0.7721,0.7721,19200000.0
2008-05-09 00:59:00,0.7721,0.7724,0.7721,0.7724,224000000.0
2008-05-09 01:00:00,0.7724,0.7724,0.7721,0.7722,156800000.0
2008-05-09 01:01:00,0.7722,0.7722,0.7721,0.7722,149599999.0
2008-05-09 01:02:00,0.7721,0.7721,0.772,0.772,118000000.0
2008-05-09 01:03:00,0.77171,0.77188,0.77155,0.77173,53200000.0
2008-05-09 01:04:00,0.772,0.772,0.7718,0.7718,84800000.0
2008-05-09 01:05:00,0.7717,0.7718,0.7717,0.7718,86799997.0
2008-05-09 01:06:00,0.7718,0.772,0.7718,0.7718,435599995.0
2008-05-09 01:07:00,0.7718,0.7718,0.7718,0.7718,44000000.0
2008-05-09 01:08:00,0.7718,0.7718,0.7718,0.7718,55600000.0
2008-05-09 01:09:00,0.7718,0.7719,0.7718,0.7719,205200000.0
2008-05-09 01:10:00,0.7719,0.772,0.7719,0.772,128000001.0
2008-05-09 01:11:00,0.772,0.772,0.772,0.772,134400000.0
2008-05-09 01:12:00,0.772,0.772,0.7719,0.772,81200000.0
2008-05-09 01:13:00,0.772,0.7723,0.772,0.7723,288800002.0
2008-05-09 01:14:00,0.7723,0.7724,0.7723,0.7724,364000000.0
2008-05-09 01:15:00,0.7724,0.7724,0.7721,0.7721,170000000.0
2008-05-09 01:16:00,0.7721,0.7721,0.7721,0.7721,18400000.0
2008-05-09 01:17:00,0.7721,0.7721,0.7721,0.7721,75600000.0
2008-05-09 01:18:00,0.7722,0.7722,0.7721,0.7721,73200000.0
2008-05-09 01:19:00,0.7721,0.7721,0.7721,0.7721,40000000.0
2008-05-09 01:20:00,0.77195,0.77212,0.77177,0.77212,112000000.0
2008-05-09 01:21:00,0.7721,0.7722,0.7721,0.7722,44000000.0
2008-05-09 01:22:00,0.7722,0.7722,0.7722,0.7722,52400000.0
2008-05-09 01:23:00,0.7722,0.7722,0.7719,0.7721,156099998.0
2008-05-09 01:24:00,0.7722,0.7722,0.7722,0.7722,14800000.0
2008-05-09 01:25:00,0.77198,0.77209,0.77189,0.77199,176200000.0
2008-05-09 01:26:00,0.7722,0.7722,0.7715,0.7718,272100000.0
2008-05-09 01:27:00,0.77185,0.7722,0.77185,0.772,122400000.0
2008-05-09 01:28:00,0.7721,0.7722,0.772,0.772,135999999.0
2008-05-09 01:29:00,0.772,0.7722,0.772,0.7722,75999999.0
2008-05-09 01:30:00,0.77198,0.7724,0.77191,0.77195,42900000.0
2008-05-09 01:31:00,0.77185,0.77215,0.77185,0.77198,138600000.0
2008-05-09 01:32:00,0.7722,0.7725,0.7722,0.7725,81200000.0
2008-05-09 01:33:00,0.7725,0.7725,0.7725,0.7725,400000.0
2008-05-09 01:34:00,0.7725,0.7725,0.7723,0.7723,5600000.0
2008-05-09 01:35:00,0.7721,0.77223,0.77197,0.77216,64600000.0
2008-05-09 01:36:00,0.7723,0.7725,0.7723,0.7725,259199999.0
2008-05-09 01:37:00,0.7724,0.7724,0.7723,0.7723,57600000.0
2008-05-09 01:38:00,0.7723,0.7724,0.7723,0.7724,39200000.0
2008-05-09 01:39:00,0.7724,0.7728,0.7723,0.7728,182800000.0
2008-05-09 01:40:00,0.7727,0.7728,0.7727,0.7728,19200000.0
2008-05-09 01:41:00,0.7728,0.7728,0.7727,0.7727,4800000.0
2008-05-09 01:42:00,0.7727,0.7727,0.7727,0.7727,23200000.0
2008-05-09 01:43:00,0.7727,0.7727,0.7727,0.7727,15200000.0
2008-05-09 01:44:00,0.7727,0.7727,0.7727,0.7727,84000000.0
2008-05-09 01:45:00,0.7727,0.7727,0.7727,0.7727,18400000.0
2008-05-09 01:46:00,0.7727,0.7727,0.7726,0.7726,50800000.0
2008-05-09 01:47:00,0.7726,0.7727,0.7718,0.7722,495700000.0
2008-05-09 01:48:00,0.7723,0.7724,0.7723,0.7724,17200000.0
2008-05-09 01:49:00,0.7723,0.7723,0.7722,0.7722,72400000.0
2008-05-09 01:50:00,0.7722,0.7722,0.7721,0.7722,10400000.0
2008-05-09 01:51:00,0.7722,0.7723,0.7714,0.7719,195999999.0
2008-05-09 01:52:00,0.7719,0.7719,0.7718,0.7718,58400000.0
2008-05-09 01:53:00,0.7718,0.7718,0.7718,0.7718,29600000.0
2008-05-09 01:54:00,0.7718,0.7721,0.7717,0.772,255199999.0
2008-05-09 01:55:00,0.772,0.7721,0.772,0.7721,61600000.0
2008-05-09 01:56:00,0.7722,0.7722,0.7722,0.7722,1600000.0
2008-05-09 01:57:00,0.7721,0.7721,0.772,0.772,21600000.0
2008-05-09 01:58:00,0.772,0.772,0.772,0.772,20800000.0
2008-05-09 01:59:00,0.772,0.772,0.772,0.772,11200000.0
2008-05-09 02:00:00,0.772,0.772,0.7719,0.7719,102000000.0
2008-05-09 02:01:00,0.7719,0.772,0.7719,0.772,30000000.0
2008-05-09 02:02:00,0.772,0.772,0.772,0.772,2000000.0
2008-05-09 02:03:00,0.772,0.772,0.772,0.772,14000000.0
2008-05-09 02:04:00,0.772,0.7721,0.772,0.772,139600000.0
2008-05-09 02:05:00,0.772,0.7721,0.772,0.7721,132800000.0
2008-05-09 02:06:00,0.7721,0.7721,0.7721,0.7721,3200000.0
2008-05-09 02:07:00,0.7721,0.7721,0.772,0.772,15000000.0
2008-05-09 02:08:00,0.7721,0.7721,0.772,0.772,27800000.0
2008-05-09 02:09:00,0.772,0.7721,0.772,0.7721,81700000.0
2008-05-09 02:10:00,0.7721,0.7723,0.7721,0.7723,103200000.0
2008-05-09 02:11:00,0.7723,0.7723,0.7722,0.7722,5100000.0
2008-05-09 02:12:00,0.7722,0.7722,0.7722,0.7722,14000000.0
2008-05-09 02:13:00,0.7722,0.7722,0.7721,0.7721,39599999.0
2008-05-09 02:14:00,0.7721,0.7723,0.7721,0.7723,110199998.0
2008-05-09 02:15:00,0.7721,0.7722,0.7721,0.7722,18200000.0
2008-05-09 02:16:00,0.7721,0.7723,0.7721,0.7723,32000000.0
2008-05-09 02:17:00,0.7723,0.7723,0.7719,0.772,30500001.0
2008-05-09 02:18:00,0.772,0.772,0.772,0.772,15000000.0
2008-05-09 02:19:00,0.772,0.772,0.772,0.772,2100000.0
2008-05-09 02:20:00,0.772,0.772,0.772,0.772,78200000.0
2008-05-09 02:21:00,0.772,0.772,0.772,0.772,2500000.0
2008-05-09 02:22:00,0.77195,0.77195,0.77155,0.77185,47400000.0
2008-05-09 02:23:00,0.772,0.7721,0.772,0.7721,5300000.0
2008-05-09 02:24:00,0.772,0.7721,0.772,0.7721,800000.0
2008-05-09 02:25:00,0.772,0.7721,0.772,0.772,5900000.0
2008-05-09 02:26:00,0.772,0.772,0.7717,0.7718,7800000.0
2008-05-09 02:27:00,0.7717,0.7718,0.7716,0.7716,103500000.0
2008-05-09 02:28:00,0.7716,0.7716,0.7715,0.7716,173200000.0
2008-05-09 02:29:00,0.7716,0.7716,0.7716,0.7716,91900000.0
2008-05-09 02:30:00,0.7716,0.7716,0.7713,0.7714,559600003.0
2008-05-09 02:31:00,0.7714,0.7717,0.7714,0.7717,102800000.0
2008-05-09 02:32:00,0.7717,0.7717,0.7717,0.7717,22900000.0
2008-05-09 02:33:00,0.7717,0.7717,0.7717,0.7717,500000.0
2008-05-09 02:34:00,0.7717,0.7717,0.7715,0.7715,139700001.0
2008-05-09 02:35:00,0.7715,0.7716,0.7715,0.7715,79300001.0
2008-05-09 02:36:00,0.7714,0.7715,0.7714,0.7715,13000000.0
2008-05-09 02:37:00,0.7715,0.7715,0.7714,0.7715,47400000.0
2008-05-09 02:38:00,0.7715,0.7715,0.7712,0.7713,16800000.0
2008-05-09 02:39:00,0.7712,0.7713,0.7711,0.7711,4800000.0
2008-05-09 02:40:00,0.7713,0.7713,0.7711,0.7713,71499999.0
2008-05-09 02:41:00,0.7712,0.7713,0.7712,0.7713,189200001.0
2008-05-09 02:42:00,0.7714,0.7714,0.7713,0.7714,103600000.0
2008-05-09 02:43:00,0.7714,0.7715,0.7714,0.7715,85000000.0
2008-05-09 02:44:00,0.7715,0.7715,0.7715,0.7715,500000.0
2008-05-09 02:45:00,0.7711,0.7713,0.7711,0.7713,114800000.0
2008-05-09 02:46:00,0.7713,0.7713,0.7713,0.7713,36000000.0
2008-05-09 02:47:00,0.7713,0.7713,0.7713,0.7713,15600000.0
2008-05-09 02:48:00,0.7713,0.7713,0.7713,0.7713,24000000.0
2008-05-09 02:49:00,0.7713,0.7713,0.7713,0.7713,2000000.0
2008-05-09 02:50:00,0.7713,0.7713,0.7713,0.7713,36800000.0
2008-05-09 02:51:00,0.7713,0.7714,0.7713,0.7714,31300000.0
2008-05-09 02:52:00,0.7713,0.7713,0.7713,0.7713,18800000.0
2008-05-09 02:53:00,0.7713,0.7713,0.7713,0.7713,5600000.0
2008-05-09 02:54:00,0.7713,0.7713,0.7712,0.7713,108200000.0
2008-05-09 02:55:00,0.7713,0.7715,0.7713,0.7715,35300000.0
2008-05-09 02:56:00,0.7715,0.7715,0.7713,0.7713,19200000.0
2008-05-09 02:57:00,0.7713,0.7713,0.7713,0.7713,1600000.0
2008-05-09 02:58:00,0.7713,0.7713,0.7713,0.7713,5600000.0
2008-05-09 02:59:00,0.77108,0.77116,0.77099,0.77115,71200000.0
2008-05-09 03:00:00,0.7713,0.7714,0.7713,0.7714,246800001.0
2008-05-09 03:01:00,0.77101,0.77136,0.771,0.77126,85199998.0
2008-05-09 03:02:00,0.7714,0.7716,0.7714,0.7716,190499995.0
2008-05-09 03:03:00,0.7716,0.7716,0.7715,0.7715,21700000.0
2008-05-09 03:04:00,0.7715,0.7715,0.7715,0.7715,94400000.0
2008-05-09 03:05:00,0.7715,0.7718,0.7715,0.7717,190000000.0
2008-05-09 03:06:00,0.7717,0.7719,0.7717,0.7718,45000000.0
2008-05-09 03:07:00,0.7719,0.7722,0.7719,0.7722,130399999.0
2008-05-09 03:08:00,0.7722,0.7722,0.7715,0.7721,316800001.0
2008-05-09 03:09:00,0.7721,0.7721,0.7721,0.7721,53600000.0
2008-05-09 03:10:00,0.7721,0.7721,0.772,0.7721,95199999.0
2008-05-09 03:11:00,0.7721,0.7721,0.772,0.772,140800000.0
2008-05-09 03:12:00,0.772,0.7721,0.772,0.772,142400001.0
2008-05-09 03:13:00,0.7721,0.7722,0.7721,0.7721,347599998.0
2008-05-09 03:14:00,0.7721,0.7722,0.7718,0.772,69400000.0
2008-05-09 03:15:00,0.772,0.772,0.7718,0.772,13600000.0
2008-05-09 03:16:00,0.772,0.772,0.7719,0.7719,88500000.0
2008-05-09 03:17:00,0.7719,0.772,0.7719,0.772,150000000.0
2008-05-09 03:18:00,0.772,0.7722,0.772,0.7722,160700000.0
2008-05-09 03:19:00,0.7721,0.7721,0.7721,0.7721,83600000.0
2008-05-09 03:20:00,0.7721,0.7721,0.7721,0.7721,40000000.0
2008-05-09 03:21:00,0.7721,0.7722,0.7721,0.7722,108400000.0
2008-05-09 03:22:00,0.7722,0.7723,0.7722,0.7723,41000000.0
2008-05-09 03:23:00,0.7723,0.7723,0.7723,0.7723,7000000.0
2008-05-09 03:24:00,0.7723,0.77235,0.7723,0.77235,3500000.0
2008-05-09 03:25:00,0.77235,0.77235,0.77235,0.77235,4800000.0
2008-05-09 03:26:00,0.77235,0.7728,0.77225,0.7723,237599999.0
2008-05-09 03:27:00,0.7723,0.7726,0.7723,0.7726,141599999.0
2008-05-09 03:28:00,0.7726,0.7726,0.7726,0.7726,4400000.0
2008-05-09 03:29:00,0.7726,0.7726,0.7723,0.7723,46100000.0
2008-05-09 03:30:00,0.7723,0.7726,0.7723,0.7725,124900000.0
2008-05-09 03:31:00,0.7725,0.7725,0.7715,0.7715,73900000.0
2008-05-09 03:32:00,0.7715,0.7723,0.7715,0.772,329900000.0
2008-05-09 03:33:00,0.772,0.77215,0.7715,0.7716,218700000.0
2008-05-09 03:34:00,0.7716,0.7716,0.7714,0.7714,156700000.0
2008-05-09 03:35:00,0.7714,0.7714,0.7713,0.7713,86300000.0
2008-05-09 03:36:00,0.7713,0.7714,0.7711,0.7712,211000001.0
2008-05-09 03:37:00,0.7712,0.7713,0.7709,0.7711,421600000.0
2008-05-09 03:38:00,0.7711,0.7714,0.771,0.7714,512299998.0
2008-05-09 03:39:00,0.7714,0.7717,0.7714,0.7716,284100000.0
2008-05-09 03:40:00,0.7716,0.7717,0.7716,0.7716,85600000.0
2008-05-09 03:41:00,0.7716,0.7717,0.7713,0.7713,85000000.0
2008-05-09 03:42:00,0.7714,0.7714,0.7712,0.7712,161600000.0
2008-05-09 03:43:00,0.7712,0.7712,0.7711,0.7711,214400000.0
2008-05-09 03:44:00,0.7712,0.7713,0.7711,0.7712,392000003.0
2008-05-09 03:45:00,0.7712,0.7716,0.7712,0.7715,513999999.0
2008-05-09 03:46:00,0.7715,0.7716,0.7715,0.7715,155400000.0
2008-05-09 03:47:00,0.7715,0.7715,0.7713,0.7715,18500000.0
2008-05-09 03:48:00,0.7715,0.7715,0.7711,0.7715,44300000.0
2008-05-09 03:49:00,0.7715,0.7715,0.7712,0.7715,27500000.0
2008-05-09 03:50:00,0.7715,0.7715,0.7715,0.7715,2000000.0
2008-05-09 03:51:00,0.77093,0.77117,0.77085,0.77117,77700000.0
2008-05-09 03:52:00,0.7715,0.7718,0.7715,0.7718,42800000.0
2008-05-09 03:53:00,0.7716,0.7718,0.7714,0.7714,105600000.0
2008-05-09 03:54:00,0.7714,0.7714,0.7712,0.7712,11500000.0
2008-05-09 03:55:00,0.7712,0.7714,0.771,0.771,380200000.0
2008-05-09 03:56:00,0.771,0.771,0.7708,0.7708,283700000.0
2008-05-09 03:57:00,0.7709,0.771,0.7709,0.771,158500000.0
2008-05-09 03:58:00,0.7711,0.7711,0.771,0.7711,72100000.0
2008-05-09 03:59:00,0.771,0.7712,0.7709,0.7712,539600000.0
2008-05-09 04:00:00,0.7712,0.7712,0.771,0.771,125500000.0
2008-05-09 04:01:00,0.771,0.7712,0.771,0.7712,80600000.0
2008-05-09 04:02:00,0.7711,0.7712,0.7708,0.7709,18100000.0
2008-05-09 04:03:00,0.7709,0.7712,0.7709,0.7711,86300000.0
2008-05-09 04:04:00,0.7711,0.7711,0.7709,0.7709,16000000.0
2008-05-09 04:05:00,0.7709,0.771,0.7709,0.771,22700000.0
2008-05-09 04:06:00,0.771,0.7711,0.771,0.7711,55200000.0
2008-05-09 04:07:00,0.7711,0.7711,0.7711,0.7711,169600000.0
2008-05-09 04:08:00,0.7712,0.772,0.7712,0.7712,290000000.0
2008-05-09 04:09:00,0.7714,0.7716,0.7714,0.7716,112000000.0
2008-05-09 04:10:00,0.7715,0.7716,0.7713,0.7716,112800000.0
2008-05-09 04:11:00,0.7715,0.7715,0.7714,0.7714,71200000.0
2008-05-09 04:12:00,0.7714,0.7714,0.7714,0.7714,33600000.0
2008-05-09 04:13:00,0.7713,0.7714,0.7712,0.7712,68800000.0
2008-05-09 04:14:00,0.7712,0.7714,0.7712,0.7714,169200000.0
2008-05-09 04:15:00,0.7714,0.7715,0.7714,0.7715,42800000.0
2008-05-09 04:16:00,0.7716,0.7716,0.7715,0.7715,89200000.0
2008-05-09 04:17:00,0.7716,0.7717,0.7715,0.7716,115600000.0
2008-05-09 04:18:00,0.7716,0.7718,0.7716,0.7716,230800000.0
2008-05-09 04:19:00,0.7716,0.7716,0.7716,0.7716,11600000.0
2008-05-09 04:20:00,0.7716,0.7717,0.7716,0.7717,125200000.0
2008-05-09 04:21:00,0.7717,0.7717,0.7717,0.7717,22600000.0
2008-05-09 04:22:00,0.7717,0.7717,0.7717,0.7717,9100000.0
2008-05-09 04:23:00,0.7717,0.7717,0.7717,0.7717,2800000.0
2008-05-09 04:24:00,0.7717,0.7717,0.7717,0.7717,900000.0
2008-05-09 04:25:00,0.77139,0.77156,0.77094,0.77135,40400000.0
2008-05-09 04:26:00,0.77136,0.77154,0.77115,0.77145,47700000.0
2008-05-09 04:27:00,0.7717,0.7717,0.7717,0.7717,500000.0
2008-05-09 04:28:00,0.7717,0.7717,0.7716,0.7716,5800000.0
2008-05-09 04:29:00,0.7716,0.7716,0.7716,0.7716,5600000.0
2008-05-09 04:30:00,0.77154,0.77176,0.77115,0.77115,89600000.0
2008-05-09 04:31:00,0.7717,0.772,0.7717,0.772,199800001.0
2008-05-09 04:32:00,0.772,0.7721,0.772,0.7721,5200000.0
2008-05-09 04:33:00,0.7721,0.7721,0.7721,0.7721,1600000.0
2008-05-09 04:34:00,0.7721,0.7721,0.7721,0.7721,700000.0
2008-05-09 04:35:00,0.7721,0.7721,0.7721,0.7721,6000000.0
2008-05-09 04:36:00,0.7721,0.7723,0.7721,0.7722,451100002.0
2008-05-09 04:37:00,0.7723,0.7723,0.772,0.772,17000000.0
2008-05-09 04:38:00,0.7723,0.7723,0.772,0.7723,16300000.0
2008-05-09 04:39:00,0.7722,0.7722,0.7721,0.7721,51200000.0
2008-05-09 04:40:00,0.7721,0.7721,0.7721,0.7721,12000000.0
2008-05-09 04:41:00,0.77176,0.77182,0.77157,0.77172,107200000.0
2008-05-09 04:42:00,0.7721,0.7721,0.772,0.7721,284099998.0
2008-05-09 04:43:00,0.77149,0.77194,0.77149,0.77183,65600000.0
2008-05-09 04:44:00,0.7721,0.7721,0.7721,0.7721,15200000.0
2008-05-09 04:45:00,0.7721,0.7722,0.7721,0.7722,183299999.0
2008-05-09 04:46:00,0.7722,0.7723,0.7722,0.7723,121700001.0
2008-05-09 04:47:00,0.7723,0.7724,0.7723,0.7724,117300000.0
2008-05-09 04:48:00,0.7724,0.7724,0.772,0.7721,48700000.0
2008-05-09 04:49:00,0.7721,0.7722,0.77185,0.772,172500000.0
2008-05-09 04:50:00,0.772,0.7721,0.7719,0.772,229700000.0
2008-05-09 04:51:00,0.772,0.7723,0.772,0.7723,87200000.0
2008-05-09 04:52:00,0.7723,0.7724,0.772,0.7724,105000000.0
2008-05-09 04:53:00,0.7724,0.7724,0.7724,0.7724,300000.0
2008-05-09 04:54:00,0.7724,0.7724,0.772,0.772,51000000.0
2008-05-09 04:55:00,0.772,0.7721,0.7719,0.7721,122200000.0
2008-05-09 04:56:00,0.7721,0.7721,0.7721,0.7721,20900000.0
2008-05-09 04:57:00,0.7721,0.7721,0.772,0.772,15100000.0
2008-05-09 04:58:00,0.7721,0.7721,0.7721,0.7721,1800000.0
2008-05-09 04:59:00,0.7721,0.7721,0.7721,0.7721,600000.0
2008-05-09 05:00:00,0.7721,0.7721,0.7721,0.7721,1200000.0
2008-05-09 05:01:00,0.7721,0.7721,0.7721,0.7721,78900000.0
2008-05-09 05:02:00,0.7721,0.7721,0.7721,0.7721,182000000.0
2008-05-09 05:03:00,0.7721,0.7721,0.7721,0.7721,40200000.0
2008-05-09 05:04:00,0.7721,0.7721,0.7721,0.7721,1200000.0
2008-05-09 05:05:00,0.7721,0.77215,0.7721,0.77215,38100000.0
2008-05-09 05:06:00,0.7721,0.7721,0.7721,0.7721,46600000.0
2008-05-09 05:07:00,0.7721,0.7721,0.7721,0.7721,112200000.0
2008-05-09 05:08:00,0.7721,0.7721,0.7721,0.7721,10400000.0
2008-05-09 05:09:00,0.77171,0.77183,0.77169,0.77169,48000000.0
2008-05-09 05:10:00,0.77166,0.77192,0.77148,0.7718,92000000.0
2008-05-09 05:11:00,0.7721,0.7721,0.7721,0.7721,58700000.0
2008-05-09 05:12:00,0.7721,0.7722,0.7721,0.7722,98400000.0
2008-05-09 05:13:00,0.7722,0.7722,0.7721,0.7721,16600000.0
2008-05-09 05:14:00,0.7721,0.7721,0.7721,0.7721,33400000.0
2008-05-09 05:15:00,0.7718,0.77194,0.77171,0.77177,108000000.0
2008-05-09 05:16:00,0.7721,0.7721,0.7721,0.7721,20200000.0
2008-05-09 05:17:00,0.7721,0.7721,0.7721,0.7721,31400000.0
2008-05-09 05:18:00,0.7721,0.77215,0.7721,0.77215,42000000.0
2008-05-09 05:19:00,0.77215,0.7722,0.7721,0.7721,177400000.0
2008-05-09 05:20:00,0.7721,0.77215,0.7721,0.7721,139400001.0
2008-05-09 05:21:00,0.77168,0.77191,0.77167,0.77183,51600000.0
2008-05-09 05:22:00,0.77184,0.77191,0.77171,0.77175,30100000.0
2008-05-09 05:23:00,0.7721,0.7721,0.7721,0.7721,102200000.0
2008-05-09 05:24:00,0.7721,0.7723,0.7721,0.7723,368400000.0
2008-05-09 05:25:00,0.7723,0.7723,0.7722,0.7723,225600000.0
2008-05-09 05:26:00,0.7723,0.7723,0.7722,0.7723,171200000.0
2008-05-09 05:27:00,0.7726,0.7726,0.7722,0.7723,107600000.0
2008-05-09 05:28:00,0.7723,0.7723,0.7723,0.7723,83200000.0
2008-05-09 05:29:00,0.7724,0.7724,0.7721,0.7721,262200000.0
2008-05-09 05:30:00,0.7721,0.7721,0.7721,0.7721,24000000.0
2008-05-09 05:31:00,0.77178,0.7719,0.77171,0.77177,39200000.0
2008-05-09 05:32:00,0.7721,0.7722,0.7721,0.7722,73900000.0
2008-05-09 05:33:00,0.77194,0.7721,0.7718,0.7718,132100000.0
2008-05-09 05:34:00,0.7722,0.7722,0.7722,0.7722,11400000.0
2008-05-09 05:35:00,0.7722,0.7723,0.7722,0.7723,225199999.0
2008-05-09 05:36:00,0.7723,0.7723,0.7722,0.7722,150399998.0
2008-05-09 05:37:00,0.77206,0.77219,0.77176,0.77187,110700000.0
2008-05-09 05:38:00,0.7722,0.7723,0.7722,0.7722,172400000.0
2008-05-09 05:39:00,0.7722,0.7722,0.7721,0.7721,19200000.0
2008-05-09 05:40:00,0.7722,0.7722,0.7721,0.7721,87600001.0
2008-05-09 05:41:00,0.7721,0.7721,0.7721,0.7721,16000000.0
2008-05-09 05:42:00,0.7721,0.7721,0.7721,0.7721,210400001.0
2008-05-09 05:43:00,0.7721,0.7721,0.772,0.7721,153600002.0
2008-05-09 05:44:00,0.77167,0.772,0.77167,0.77179,33600000.0
2008-05-09 05:45:00,0.7721,0.7721,0.7716,0.7718,76100000.0
2008-05-09 05:46:00,0.7718,0.772,0.7717,0.7717,333800000.0
2008-05-09 05:47:00,0.7717,0.7717,0.7717,0.7717,109200000.0
2008-05-09 05:48:00,0.7717,0.7717,0.7717,0.7717,60800000.0
2008-05-09 05:49:00,0.7717,0.7717,0.7715,0.7715,233599998.0
2008-05-09 05:50:00,0.7715,0.7715,0.7712,0.7712,238200001.0
2008-05-09 05:51:00,0.7713,0.7713,0.7712,0.7713,78300000.0
2008-05-09 05:52:00,0.7714,0.7714,0.7713,0.7714,96800000.0
2008-05-09 05:53:00,0.7714,0.7714,0.7714,0.7714,36000000.0
2008-05-09 05:54:00,0.7714,0.7714,0.7712,0.7712,90800000.0
2008-05-09 05:55:00,0.7712,0.7715,0.7711,0.7715,584600000.0
2008-05-09 05:56:00,0.7715,0.7715,0.7715,0.7715,161600000.0
2008-05-09 05:57:00,0.7715,0.77175,0.7715,0.7716,92900000.0
2008-05-09 05:58:00,0.77133,0.77147,0.7711,0.77125,106400000.0
2008-05-09 05:59:00,0.77138,0.77145,0.77098,0.77098,47200000.0
2008-05-09 06:00:00,0.77145,0.77163,0.77127,0.7713,64800000.0
2008-05-09 06:01:00,0.7717,0.7717,0.7717,0.7717,59000000.0
2008-05-09 06:02:00,0.7717,0.7717,0.7717,0.7717,18800000.0
2008-05-09 06:03:00,0.7717,0.7717,0.7717,0.7717,69700000.0
2008-05-09 06:04:00,0.7717,0.7721,0.7717,0.772,408499998.0
2008-05-09 06:05:00,0.772,0.7722,0.772,0.772,70500000.0
2008-05-09 06:06:00,0.7722,0.7722,0.772,0.7722,2700000.0
2008-05-09 06:07:00,0.7722,0.7722,0.7722,0.7722,58300000.0
2008-05-09 06:08:00,0.7716,0.77193,0.7716,0.77182,37270000.0
2008-05-09 06:09:00,0.77207,0.77207,0.77187,0.772,19500000.0
2008-05-09 06:10:00,0.77197,0.77219,0.77188,0.7719,62100000.0
2008-05-09 06:11:00,0.7722,0.7722,0.7722,0.7722,1700000.0
2008-05-09 06:12:00,0.772,0.7722,0.772,0.7722,2300000.0
2008-05-09 06:13:00,0.7722,0.7722,0.772,0.7722,5700000.0
2008-05-09 06:14:00,0.772,0.772,0.7718,0.7718,6800000.0
2008-05-09 06:15:00,0.7718,0.7718,0.7713,0.7716,438099999.0
2008-05-09 06:16:00,0.7716,0.7716,0.7714,0.7716,63400000.0
2008-05-09 06:17:00,0.7716,0.7716,0.7716,0.7716,70400000.0
2008-05-09 06:18:00,0.7717,0.7718,0.7716,0.7717,263700000.0
2008-05-09 06:19:00,0.7717,0.7718,0.7717,0.7718,70400000.0
2008-05-09 06:20:00,0.7718,0.7718,0.7717,0.7717,46000001.0
2008-05-09 06:21:00,0.7717,0.772,0.7717,0.7719,60300000.0
2008-05-09 06:22:00,0.7719,0.7719,0.7718,0.7718,14500000.0
2008-05-09 06:23:00,0.7718,0.7718,0.7718,0.7718,70400000.0
2008-05-09 06:24:00,0.7718,0.7718,0.7718,0.7718,14400000.0
2008-05-09 06:25:00,0.7715,0.77172,0.7715,0.7716,21200000.0
2008-05-09 06:26:00,0.7718,0.7719,0.7718,0.7719,136200000.0
2008-05-09 06:27:00,0.7719,0.7719,0.7715,0.7718,194400000.0
2008-05-09 06:28:00,0.7718,0.7718,0.7717,0.7717,83600000.0
2008-05-09 06:29:00,0.7717,0.7717,0.7717,0.7717,130100000.0
2008-05-09 06:30:00,0.7718,0.7718,0.7717,0.7718,53600000.0
2008-05-09 06:31:00,0.7718,0.772,0.7718,0.772,72499999.0
2008-05-09 06:32:00,0.772,0.772,0.772,0.772,57200000.0
2008-05-09 06:33:00,0.772,0.7722,0.772,0.7722,10100000.0
2008-05-09 06:34:00,0.7722,0.7722,0.7722,0.7722,1400000.0
2008-05-09 06:35:00,0.7722,0.7722,0.7722,0.7722,2400000.0
2008-05-09 06:36:00,0.77183,0.77194,0.77158,0.77181,36000000.0
2008-05-09 06:37:00,0.7722,0.7722,0.7722,0.7722,2100000.0
2008-05-09 06:38:00,0.7722,0.7722,0.7722,0.7722,1600000.0
2008-05-09 06:39:00,0.7722,0.7722,0.7722,0.7722,200000.0
2008-05-09 06:40:00,0.7722,0.7722,0.7722,0.7722,2200000.0
2008-05-09 06:41:00,0.7722,0.7722,0.7722,0.7722,500000.0
2008-05-09 06:42:00,0.7722,0.7722,0.7722,0.7722,800000.0
2008-05-09 06:43:00,0.7722,0.7722,0.77205,0.77205,1800000.0
2008-05-09 06:44:00,0.77205,0.77205,0.77205,0.77205,3200000.0
2008-05-09 06:45:00,0.77205,0.77205,0.772,0.772,27900000.0
2008-05-09 06:46:00,0.772,0.7721,0.772,0.7721,24500000.0
2008-05-09 06:47:00,0.7721,0.7722,0.7721,0.7722,2500000.0
2008-05-09 06:48:00,0.7722,0.7722,0.7722,0.7722,1800000.0
2008-05-09 06:49:00,0.7722,0.7722,0.7722,0.7722,500000.0
2008-05-09 06:50:00,0.7722,0.7722,0.772,0.772,54800000.0
2008-05-09 06:51:00,0.772,0.772,0.772,0.772,22500000.0
2008-05-09 06:52:00,0.772,0.772,0.7718,0.772,6600000.0
2008-05-09 06:53:00,0.772,0.772,0.772,0.772,300000.0
2008-05-09 06:54:00,0.772,0.772,0.7718,0.7719,197900000.0
2008-05-09 06:55:00,0.7719,0.7719,0.7719,0.7719,600000.0
2008-05-09 06:56:00,0.7719,0.7719,0.7719,0.7719,200000.0
2008-05-09 06:57:00,0.7719,0.7719,0.7719,0.7719,24200000.0
2008-05-09 06:58:00,0.7719,0.7722,0.7719,0.7721,163999999.0
2008-05-09 06:59:00,0.7721,0.7721,0.7721,0.7721,29700000.0
2008-05-09 07:00:00,0.7721,0.7722,0.7721,0.7722,138800001.0
2008-05-09 07:01:00,0.7722,0.7722,0.7721,0.7722,36000000.0
2008-05-09 07:02:00,0.7722,0.7723,0.7721,0.7723,35900000.0
2008-05-09 07:03:00,0.7723,0.7723,0.7722,0.7722,10300000.0
2008-05-09 07:04:00,0.7722,0.7722,0.7722,0.7722,32000000.0
2008-05-09 07:05:00,0.7722,0.7725,0.7722,0.7724,98299999.0
2008-05-09 07:06:00,0.7724,0.7725,0.7724,0.7724,44400000.0
2008-05-09 07:07:00,0.7724,0.7725,0.7724,0.7725,79300000.0
2008-05-09 07:08:00,0.7725,0.7725,0.7725,0.7725,29000000.0
2008-05-09 07:09:00,0.7725,0.7726,0.7725,0.7726,20100000.0
2008-05-09 07:10:00,0.7726,0.7726,0.7722,0.7724,192900001.0
2008-05-09 07:11:00,0.7723,0.7723,0.7723,0.7723,12400000.0
2008-05-09 07:12:00,0.7723,0.7723,0.7721,0.7721,120300000.0
2008-05-09 07:13:00,0.7722,0.7723,0.7721,0.7721,120800000.0
2008-05-09 07:14:00,0.7721,0.7721,0.7721,0.7721,25600000.0
2008-05-09 07:15:00,0.77186,0.77203,0.7717,0.77187,17000000.0
2008-05-09 07:16:00,0.7721,0.7721,0.7721,0.7721,28800000.0
2008-05-09 07:17:00,0.7721,0.7721,0.7721,0.7721,30400000.0
2008-05-09 07:18:00,0.7721,0.7722,0.7721,0.7722,80800001.0
2008-05-09 07:19:00,0.7722,0.7722,0.7722,0.7722,33200000.0
2008-05-09 07:20:00,0.7722,0.7722,0.7722,0.7722,46000001.0
2008-05-09 07:21:00,0.7723,0.7723,0.7723,0.7723,36500000.0
2008-05-09 07:22:00,0.7723,0.7723,0.7723,0.7723,1800000.0
2008-05-09 07:23:00,0.7724,0.7724,0.7722,0.7723,17500000.0
2008-05-09 07:24:00,0.7723,0.7723,0.7722,0.7722,8500000.0
2008-05-09 07:25:00,0.7718,0.77212,0.7717,0.77212,110300000.0
2008-05-09 07:26:00,0.7722,0.7723,0.7722,0.7722,36300000.0
2008-05-09 07:27:00,0.7723,0.7723,0.7722,0.7722,41500000.0
2008-05-09 07:28:00,0.7722,0.7722,0.7722,0.7722,12400000.0
2008-05-09 07:29:00,0.7722,0.7722,0.7722,0.7722,30999999.0
2008-05-09 07:30:00,0.7722,0.7723,0.7722,0.7723,75000000.0
2008-05-09 07:31:00,0.7723,0.7724,0.7723,0.7723,98600002.0
2008-05-09 07:32:00,0.7723,0.7724,0.7723,0.7724,178900001.0
2008-05-09 07:33:00,0.7725,0.7726,0.7725,0.7726,600000.0
2008-05-09 07:34:00,0.7725,0.7725,0.7725,0.7725,19600000.0
2008-05-09 07:35:00,0.7725,0.7725,0.7725,0.7725,67600000.0
2008-05-09 07:36:00,0.7725,0.7726,0.7725,0.7726,126800000.0
2008-05-09 07:37:00,0.7726,0.77275,0.7723,0.7727,29400000.0
2008-05-09 07:38:00,0.7727,0.7728,0.7727,0.7727,6100000.0
2008-05-09 07:39:00,0.7727,0.7727,0.7727,0.7727,100000.0
2008-05-09 07:40:00,0.7727,0.7727,0.7725,0.77255,213300000.0
2008-05-09 07:41:00,0.77255,0.77325,0.7725,0.7732,454800000.0
2008-05-09 07:42:00,0.7732,0.77335,0.7726,0.7732,331100001.0
2008-05-09 07:43:00,0.77335,0.7737,0.7732,0.7733,508900001.0
2008-05-09 07:44:00,0.7733,0.7737,0.7733,0.7733,543900001.0
2008-05-09 07:45:00,0.7733,0.7735,0.7732,0.7733,428300000.0
2008-05-09 07:46:00,0.7732,0.7733,0.7731,0.7732,523200000.0
2008-05-09 07:47:00,0.7732,0.7732,0.7732,0.7732,53200000.0
2008-05-09 07:48:00,0.7732,0.7732,0.7731,0.7732,140800004.0
2008-05-09 07:49:00,0.77265,0.77293,0.77265,0.77293,14100000.0
2008-05-09 07:50:00,0.77279,0.77295,0.77263,0.77274,41000000.0
2008-05-09 07:51:00,0.7732,0.7733,0.7732,0.7732,56400000.0
2008-05-09 07:52:00,0.7732,0.7732,0.7731,0.7732,91499999.0
2008-05-09 07:53:00,0.7732,0.7732,0.7732,0.7732,183600000.0
2008-05-09 07:54:00,0.7733,0.7734,0.77325,0.77325,335600000.0
2008-05-09 07:55:00,0.77325,0.77345,0.77325,0.77335,425100002.0
2008-05-09 07:56:00,0.77335,0.77345,0.77325,0.77345,97200000.0
2008-05-09 07:57:00,0.77345,0.77355,0.77345,0.77355,8800000.0
2008-05-09 07:58:00,0.77355,0.77355,0.77355,0.77355,3200000.0
2008-05-09 07:59:00,0.77355,0.77355,0.77355,0.77355,45600000.0
2008-05-09 08:00:00,0.77355,0.77355,0.77335,0.77345,80500000.0
2008-05-09 08:01:00,0.77345,0.77385,0.77335,0.77385,314100000.0
2008-05-09 08:02:00,0.77385,0.77415,0.77375,0.77415,259300000.0
2008-05-09 08:03:00,0.77415,0.77455,0.77415,0.77455,312399999.0
2008-05-09 08:04:00,0.77455,0.77455,0.77395,0.77405,230000000.0
2008-05-09 08:05:00,0.77405,0.7744,0.77395,0.7743,99600000.0
2008-05-09 08:06:00,0.77435,0.77455,0.77435,0.77455,44200000.0
2008-05-09 08:07:00,0.77455,0.77455,0.7735,0.7735,166000000.0
2008-05-09 08:08:00,0.7735,0.7739,0.77345,0.7739,137600000.0
2008-05-09 08:09:00,0.77395,0.77435,0.77395,0.77425,266700000.0
2008-05-09 08:10:00,0.77435,0.77435,0.77425,0.77425,198900000.0
2008-05-09 08:11:00,0.77435,0.77435,0.77425,0.77425,79000000.0
2008-05-09 08:12:00,0.77425,0.77425,0.77425,0.77425,26700000.0
2008-05-09 08:13:00,0.77425,0.77425,0.77385,0.77395,228500000.0
2008-05-09 08:14:00,0.77395,0.7744,0.7739,0.7744,188600000.0
2008-05-09 08:15:00,0.7744,0.77445,0.77405,0.77445,191200000.0
2008-05-09 08:16:00,0.77435,0.77435,0.77355,0.77365,149800000.0
2008-05-09 08:17:00,0.77365,0.77365,0.77315,0.7734,141000001.0
2008-05-09 08:18:00,0.7734,0.7735,0.77325,0.7735,66600000.0
2008-05-09 08:19:00,0.77345,0.7735,0.77345,0.7735,9500000.0
2008-05-09 08:20:00,0.77345,0.77355,0.7734,0.77355,31000000.0
2008-05-09 08:21:00,0.77355,0.77355,0.77335,0.77335,26100000.0
2008-05-09 08:22:00,0.77335,0.77335,0.77315,0.77315,100800000.0
2008-05-09 08:23:00,0.77315,0.77325,0.7731,0.77325,38100000.0
2008-05-09 08:24:00,0.77325,0.77335,0.77325,0.77335,94300000.0
2008-05-09 08:25:00,0.77345,0.77345,0.77325,0.7733,49000000.0
2008-05-09 08:26:00,0.77335,0.77335,0.77315,0.77315,93000000.0
2008-05-09 08:27:00,0.77315,0.77335,0.77315,0.77325,167400001.0
2008-05-09 08:28:00,0.77325,0.77335,0.77325,0.77325,177600000.0
2008-05-09 08:29:00,0.77325,0.77335,0.7731,0.7731,130100000.0
2008-05-09 08:30:00,0.7731,0.77325,0.7731,0.7731,87600000.0
2008-05-09 08:31:00,0.77315,0.77315,0.7731,0.77315,95500000.0
2008-05-09 08:32:00,0.77315,0.7735,0.77315,0.77345,191800000.0
2008-05-09 08:33:00,0.77345,0.77355,0.7732,0.77335,64100000.0
2008-05-09 08:34:00,0.7733,0.7733,0.77265,0.7729,224800000.0
2008-05-09 08:35:00,0.7729,0.7735,0.7729,0.77345,117300000.0
2008-05-09 08:36:00,0.77345,0.7735,0.77315,0.7733,143600000.0
2008-05-09 08:37:00,0.7733,0.77335,0.77255,0.7726,173500000.0
2008-05-09 08:38:00,0.77255,0.7726,0.77225,0.7726,133700000.0
2008-05-09 08:39:00,0.77255,0.77295,0.77255,0.7729,96500000.0
2008-05-09 08:40:00,0.77285,0.7731,0.77285,0.77305,43200000.0
2008-05-09 08:41:00,0.77305,0.77305,0.77295,0.77295,49600000.0
2008-05-09 08:42:00,0.77295,0.77315,0.77295,0.77315,182400000.0
2008-05-09 08:43:00,0.77315,0.77345,0.77315,0.77335,168800000.0
2008-05-09 08:44:00,0.77355,0.77365,0.77335,0.77345,247899999.0
2008-05-09 08:45:00,0.77345,0.77395,0.77345,0.77345,275100000.0
2008-05-09 08:46:00,0.77345,0.77375,0.77345,0.77355,131100000.0
2008-05-09 08:47:00,0.7735,0.77365,0.77345,0.77345,172800000.0
2008-05-09 08:48:00,0.77345,0.7737,0.77345,0.7737,316000000.0
2008-05-09 08:49:00,0.77355,0.77375,0.77345,0.7737,47200000.0
2008-05-09 08:50:00,0.7737,0.77375,0.77345,0.77375,120000000.0
2008-05-09 08:51:00,0.7737,0.7737,0.77345,0.77345,117600000.0
2008-05-09 08:52:00,0.77345,0.77355,0.77345,0.77355,162400000.0
2008-05-09 08:53:00,0.77355,0.77355,0.77345,0.77355,181600000.0
2008-05-09 08:54:00,0.77355,0.77355,0.77355,0.77355,24800000.0
2008-05-09 08:55:00,0.77355,0.77405,0.77355,0.77395,328800000.0
2008-05-09 08:56:00,0.77395,0.77395,0.77355,0.77375,199200000.0
2008-05-09 08:57:00,0.77365,0.77375,0.77365,0.77365,92000000.0
2008-05-09 08:58:00,0.77365,0.77365,0.77365,0.77365,132000000.0
2008-05-09 08:59:00,0.77365,0.77425,0.77365,0.77415,375700001.0
2008-05-09 09:00:00,0.77415,0.77445,0.77375,0.77445,360000000.0
2008-05-09 09:01:00,0.77455,0.77465,0.77405,0.77405,305100000.0
2008-05-09 09:02:00,0.77405,0.77415,0.77375,0.77375,305599999.0
2008-05-09 09:03:00,0.77375,0.77405,0.77375,0.77395,111200000.0
2008-05-09 09:04:00,0.77395,0.77425,0.77385,0.77395,170000000.0
2008-05-09 09:05:00,0.77395,0.77395,0.77385,0.77395,185600000.0
2008-05-09 09:06:00,0.77395,0.77395,0.77375,0.77385,271200000.0
2008-05-09 09:07:00,0.77385,0.774,0.77375,0.77375,108800000.0
2008-05-09 09:08:00,0.77375,0.77395,0.77375,0.77395,30400000.0
2008-05-09 09:09:00,0.77395,0.77395,0.77375,0.77395,91200000.0
2008-05-09 09:10:00,0.7739,0.7739,0.77375,0.7738,278200000.0
2008-05-09 09:11:00,0.7738,0.7738,0.77375,0.77375,110400000.0
2008-05-09 09:12:00,0.77375,0.7739,0.7737,0.7737,108800000.0
2008-05-09 09:13:00,0.7737,0.7737,0.7735,0.77355,25600000.0
2008-05-09 09:14:00,0.77355,0.77405,0.7735,0.77405,188000000.0
2008-05-09 09:15:00,0.77395,0.77395,0.77365,0.77385,343599999.0
2008-05-09 09:16:00,0.77385,0.77395,0.77385,0.77395,92000000.0
2008-05-09 09:17:00,0.77395,0.77395,0.77395,0.77395,56000000.0
2008-05-09 09:18:00,0.77385,0.77385,0.77375,0.77375,72000000.0
2008-05-09 09:19:00,0.77375,0.77385,0.77375,0.77375,192000000.0
2008-05-09 09:20:00,0.77375,0.77375,0.77365,0.77365,105600000.0
2008-05-09 09:21:00,0.77365,0.77365,0.77365,0.77365,8000000.0
2008-05-09 09:22:00,0.77365,0.7738,0.77365,0.7738,56000000.0
2008-05-09 09:23:00,0.77375,0.77375,0.77375,0.77375,116800000.0
2008-05-09 09:24:00,0.77375,0.7743,0.77375,0.77395,146600000.0
2008-05-09 09:25:00,0.77395,0.77405,0.77365,0.77385,46600000.0
2008-05-09 09:26:00,0.77385,0.77395,0.773,0.77315,235100000.0
2008-05-09 09:27:00,0.77315,0.7734,0.77305,0.77315,314800000.0
2008-05-09 09:28:00,0.77315,0.77315,0.77305,0.77315,51600000.0
2008-05-09 09:29:00,0.77315,0.7732,0.77295,0.77305,220000000.0
2008-05-09 09:30:00,0.7731,0.77315,0.77305,0.77305,143200000.0
2008-05-09 09:31:00,0.7732,0.77325,0.77305,0.77315,183200000.0
2008-05-09 09:32:00,0.7731,0.7731,0.77285,0.77285,58400000.0
2008-05-09 09:33:00,0.7728,0.773,0.7725,0.77295,230500000.0
2008-05-09 09:34:00,0.7729,0.77295,0.7726,0.77295,172800000.0
2008-05-09 09:35:00,0.77285,0.77335,0.77265,0.77325,552800000.0
2008-05-09 09:36:00,0.77325,0.77325,0.77305,0.77325,186000000.0
2008-05-09 09:37:00,0.77315,0.77335,0.77305,0.77305,197200000.0
2008-05-09 09:38:00,0.77305,0.77365,0.77305,0.77305,418800000.0
2008-05-09 09:39:00,0.77305,0.77325,0.77265,0.77285,277900000.0
2008-05-09 09:40:00,0.77285,0.77315,0.77285,0.77285,187600000.0
2008-05-09 09:41:00,0.77315,0.77315,0.77285,0.77285,77400000.0
2008-05-09 09:42:00,0.77305,0.77315,0.77285,0.773,177300000.0
2008-05-09 09:43:00,0.773,0.7732,0.773,0.7732,69300000.0
2008-05-09 09:44:00,0.7732,0.77335,0.77305,0.77315,340700000.0
2008-05-09 09:45:00,0.77315,0.77315,0.77295,0.77315,68500000.0
2008-05-09 09:46:00,0.77315,0.77315,0.7731,0.77315,39500000.0
2008-05-09 09:47:00,0.77315,0.77315,0.77295,0.77305,13300000.0
2008-05-09 09:48:00,0.77305,0.77305,0.77305,0.77305,45600000.0
2008-05-09 09:49:00,0.77305,0.77325,0.77305,0.77315,113600000.0
2008-05-09 09:50:00,0.77315,0.77325,0.77315,0.77325,82400000.0
2008-05-09 09:51:00,0.77335,0.77345,0.77305,0.77315,150400000.0
2008-05-09 09:52:00,0.77315,0.77335,0.77315,0.7732,255400000.0
2008-05-09 09:53:00,0.77325,0.77325,0.7732,0.77325,135100000.0
2008-05-09 09:54:00,0.77325,0.77325,0.77325,0.77325,84000000.0
2008-05-09 09:55:00,0.77345,0.77345,0.77325,0.77345,3300000.0
2008-05-09 09:56:00,0.77345,0.77345,0.77325,0.77335,100900000.0
2008-05-09 09:57:00,0.77345,0.77355,0.77345,0.77355,63200000.0
2008-05-09 09:58:00,0.77355,0.77355,0.77315,0.77315,103900000.0
2008-05-09 09:59:00,0.77315,0.77335,0.77315,0.77315,120799998.0
2008-05-09 10:00:00,0.77315,0.77325,0.77305,0.77325,190400000.0
2008-05-09 10:01:00,0.77325,0.77325,0.77295,0.77305,104000000.0
2008-05-09 10:02:00,0.77305,0.77305,0.77295,0.77295,154400000.0
2008-05-09 10:03:00,0.77295,0.77295,0.77295,0.77295,32000000.0
2008-05-09 10:04:00,0.77305,0.77315,0.77295,0.77305,306800000.0
2008-05-09 10:05:00,0.77305,0.77325,0.77305,0.77325,160800000.0
2008-05-09 10:06:00,0.77325,0.77325,0.77325,0.77325,4800000.0
2008-05-09 10:07:00,0.77325,0.77335,0.77325,0.77335,14400000.0
2008-05-09 10:08:00,0.77335,0.77335,0.77275,0.77275,36000000.0
2008-05-09 10:09:00,0.77265,0.77265,0.77225,0.77255,431400000.0
2008-05-09 10:10:00,0.77245,0.77255,0.77235,0.77255,155200000.0
2008-05-09 10:11:00,0.77255,0.7727,0.77245,0.77265,156000000.0
2008-05-09 10:12:00,0.77265,0.77275,0.77245,0.77275,98000001.0
2008-05-09 10:13:00,0.77265,0.7728,0.77265,0.7728,16800000.0
2008-05-09 10:14:00,0.7729,0.7729,0.7729,0.7729,28000000.0
2008-05-09 10:15:00,0.7729,0.773,0.77255,0.77265,102400000.0
2008-05-09 10:16:00,0.77265,0.77265,0.77255,0.77255,8800000.0
2008-05-09 10:17:00,0.77255,0.77265,0.77255,0.77265,73600000.0
2008-05-09 10:18:00,0.77275,0.77285,0.77265,0.77285,120399999.0
2008-05-09 10:19:00,0.77285,0.77285,0.77285,0.77285,6400000.0
2008-05-09 10:20:00,0.77285,0.77325,0.77285,0.77325,160000000.0
2008-05-09 10:21:00,0.77325,0.77325,0.77285,0.77285,323500002.0
2008-05-09 10:22:00,0.77285,0.77325,0.77285,0.7729,95500001.0
2008-05-09 10:23:00,0.77315,0.77345,0.7731,0.7734,394200001.0
2008-05-09 10:24:00,0.7734,0.7734,0.77305,0.77305,382100003.0
2008-05-09 10:25:00,0.773,0.77325,0.773,0.77325,25900000.0
2008-05-09 10:26:00,0.7734,0.7734,0.77315,0.77325,29200000.0
2008-05-09 10:27:00,0.77325,0.77345,0.77325,0.77335,112800000.0
2008-05-09 10:28:00,0.77335,0.77345,0.77335,0.77345,289600000.0
2008-05-09 10:29:00,0.77335,0.77335,0.773,0.77325,253400000.0
2008-05-09 10:30:00,0.77325,0.77345,0.77315,0.77345,149600000.0
2008-05-09 10:31:00,0.77345,0.77345,0.7732,0.77335,122500000.0
2008-05-09 10:32:00,0.77325,0.77335,0.77315,0.77335,263100001.0
2008-05-09 10:33:00,0.77335,0.77345,0.77335,0.77345,151200000.0
2008-05-09 10:34:00,0.77345,0.77385,0.77345,0.77365,143400000.0
2008-05-09 10:35:00,0.77365,0.77365,0.77315,0.77345,656699998.0
2008-05-09 10:36:00,0.77345,0.77345,0.77305,0.77315,337600000.0
2008-05-09 10:37:00,0.77315,0.77315,0.77285,0.77315,226600000.0
2008-05-09 10:38:00,0.77335,0.77345,0.77315,0.77345,48900000.0
2008-05-09 10:39:00,0.77345,0.77345,0.77305,0.77315,90500000.0
2008-05-09 10:40:00,0.77315,0.7732,0.77285,0.7729,142000000.0
2008-05-09 10:41:00,0.7729,0.773,0.77285,0.773,10600000.0
2008-05-09 10:42:00,0.77295,0.773,0.77285,0.77285,18000000.0
2008-05-09 10:43:00,0.77285,0.77305,0.77285,0.77295,91400000.0
2008-05-09 10:44:00,0.77295,0.77295,0.77285,0.77285,22000000.0
2008-05-09 10:45:00,0.77285,0.77285,0.77285,0.77285,10600000.0
2008-05-09 10:46:00,0.77285,0.77285,0.7725,0.7725,268999999.0
2008-05-09 10:47:00,0.77255,0.7727,0.7724,0.7724,130400000.0
2008-05-09 10:48:00,0.77235,0.7724,0.7721,0.7724,213500000.0
2008-05-09 10:49:00,0.77245,0.77255,0.77235,0.77245,113300000.0
2008-05-09 10:50:00,0.77235,0.77245,0.77225,0.77225,74400000.0
2008-05-09 10:51:00,0.77215,0.7724,0.77215,0.7724,462799999.0
2008-05-09 10:52:00,0.7724,0.77265,0.7722,0.7725,104499999.0
2008-05-09 10:53:00,0.7725,0.77265,0.77215,0.7722,98200000.0
2008-05-09 10:54:00,0.7722,0.7726,0.7722,0.7726,217400000.0
2008-05-09 10:55:00,0.7726,0.7726,0.77225,0.7726,4600000.0
2008-05-09 10:56:00,0.7726,0.7727,0.77245,0.7727,96600000.0
2008-05-09 10:57:00,0.7727,0.77285,0.7727,0.77285,16300000.0
2008-05-09 10:58:00,0.7729,0.77315,0.7729,0.77295,28700000.0
2008-05-09 10:59:00,0.7729,0.773,0.7729,0.773,39800000.0
2008-05-09 11:00:00,0.77295,0.7731,0.7728,0.7729,38800000.0
2008-05-09 11:01:00,0.7729,0.773,0.7729,0.7729,66000000.0
2008-05-09 11:02:00,0.773,0.773,0.7729,0.7729,103000000.0
2008-05-09 11:03:00,0.7729,0.7731,0.7729,0.77305,53400000.0
2008-05-09 11:04:00,0.77305,0.7731,0.77305,0.7731,95100000.0
2008-05-09 11:05:00,0.7731,0.77315,0.7731,0.7731,6200000.0
2008-05-09 11:06:00,0.7731,0.7732,0.7731,0.7731,20400000.0
2008-05-09 11:07:00,0.77305,0.77315,0.773,0.7731,50300000.0
2008-05-09 11:08:00,0.77305,0.7731,0.773,0.7731,15100000.0
2008-05-09 11:09:00,0.77315,0.77335,0.77315,0.77335,20300000.0
2008-05-09 11:10:00,0.7733,0.7733,0.77325,0.7733,8200000.0
2008-05-09 11:11:00,0.7733,0.7734,0.7733,0.7733,15700000.0
2008-05-09 11:12:00,0.7733,0.7733,0.77325,0.7733,1800000.0
2008-05-09 11:13:00,0.7732,0.77325,0.7731,0.7731,41300000.0
2008-05-09 11:14:00,0.7731,0.7731,0.77305,0.7731,7000000.0
2008-05-09 11:15:00,0.7731,0.7732,0.7731,0.7732,37200000.0
2008-05-09 11:16:00,0.7732,0.7733,0.7732,0.7733,4700000.0
2008-05-09 11:17:00,0.7733,0.7733,0.7729,0.7729,29000000.0
2008-05-09 11:18:00,0.773,0.7731,0.773,0.7731,32000000.0
2008-05-09 11:19:00,0.7731,0.7731,0.7729,0.7729,74800000.0
2008-05-09 11:20:00,0.7729,0.7729,0.7728,0.7729,66700000.0
2008-05-09 11:21:00,0.77285,0.77295,0.77285,0.77295,25200000.0
2008-05-09 11:22:00,0.773,0.7731,0.77295,0.773,25200000.0
2008-05-09 11:23:00,0.773,0.77305,0.7729,0.77295,81400000.0
2008-05-09 11:24:00,0.77305,0.77305,0.7725,0.7725,75100000.0
2008-05-09 11:25:00,0.7725,0.7726,0.77245,0.7725,24000000.0
2008-05-09 11:26:00,0.77245,0.77255,0.7723,0.7723,87200000.0
2008-05-09 11:27:00,0.77225,0.7725,0.77225,0.77235,33100000.0
2008-05-09 11:28:00,0.7723,0.7723,0.7718,0.7718,90300000.0
2008-05-09 11:29:00,0.7718,0.7718,0.7715,0.7715,229700000.0
2008-05-09 11:30:00,0.7716,0.7718,0.7716,0.7718,241400001.0
2008-05-09 11:31:00,0.7718,0.7721,0.7718,0.7721,104800000.0
2008-05-09 11:32:00,0.7721,0.7724,0.7721,0.7721,84000000.0
2008-05-09 11:33:00,0.7722,0.7722,0.7718,0.772,85700000.0
2008-05-09 11:34:00,0.772,0.772,0.7714,0.7715,315800000.0
2008-05-09 11:35:00,0.77155,0.7719,0.7715,0.7716,187500000.0
2008-05-09 11:36:00,0.7715,0.7716,0.7715,0.7716,128300000.0
2008-05-09 11:37:00,0.7716,0.7717,0.7716,0.77165,63800000.0
2008-05-09 11:38:00,0.7717,0.7718,0.7717,0.7717,166300000.0
2008-05-09 11:39:00,0.7717,0.7718,0.7717,0.7717,121700000.0
2008-05-09 11:40:00,0.7717,0.7718,0.7717,0.7718,60700000.0
2008-05-09 11:41:00,0.7718,0.7719,0.7717,0.7718,345400000.0
2008-05-09 11:42:00,0.7718,0.772,0.7716,0.7718,168400000.0
2008-05-09 11:43:00,0.7719,0.772,0.7719,0.772,105100000.0
2008-05-09 11:44:00,0.772,0.772,0.7719,0.7719,154900000.0
2008-05-09 11:45:00,0.7719,0.772,0.77175,0.77175,36100000.0
2008-05-09 11:46:00,0.7717,0.77175,0.7712,0.7712,208400000.0
2008-05-09 11:47:00,0.7712,0.7716,0.771,0.7715,320300000.0
2008-05-09 11:48:00,0.7715,0.7715,0.7713,0.7714,45200000.0
2008-05-09 11:49:00,0.7713,0.7713,0.7711,0.7712,117000000.0
2008-05-09 11:50:00,0.7713,0.7713,0.7711,0.7711,18200000.0
2008-05-09 11:51:00,0.7711,0.77145,0.7711,0.77135,80900000.0
2008-05-09 11:52:00,0.7714,0.77155,0.77135,0.77145,22600000.0
2008-05-09 11:53:00,0.77145,0.77145,0.7713,0.77135,69300000.0
2008-05-09 11:54:00,0.7714,0.7714,0.7711,0.77115,53300000.0
2008-05-09 11:55:00,0.7711,0.77135,0.77105,0.7711,120700000.0
2008-05-09 11:56:00,0.7711,0.7711,0.77095,0.7711,51500000.0
2008-05-09 11:57:00,0.77115,0.7713,0.77115,0.7712,68600000.0
2008-05-09 11:58:00,0.77115,0.77125,0.7708,0.77085,95800000.0
2008-05-09 11:59:00,0.77085,0.77095,0.77055,0.7706,118300000.0
2008-05-09 12:00:00,0.77055,0.7706,0.7702,0.7705,147600000.0
2008-05-09 12:01:00,0.7705,0.7707,0.7705,0.7707,21700000.0
2008-05-09 12:02:00,0.7707,0.7709,0.7704,0.7706,58200000.0
2008-05-09 12:03:00,0.77065,0.77065,0.77005,0.7702,286300000.0
2008-05-09 12:04:00,0.7702,0.77045,0.7702,0.7704,125600000.0
2008-05-09 12:05:00,0.7704,0.7704,0.7701,0.7702,64700000.0
2008-05-09 12:06:00,0.77015,0.7705,0.77015,0.7705,91900000.0
2008-05-09 12:07:00,0.7705,0.77065,0.77025,0.7704,139800000.0
2008-05-09 12:08:00,0.7704,0.7704,0.77025,0.7703,33100000.0
2008-05-09 12:09:00,0.77025,0.77035,0.77025,0.77035,7000000.0
2008-05-09 12:10:00,0.7704,0.7706,0.7704,0.77055,59100000.0
2008-05-09 12:11:00,0.7705,0.77075,0.77045,0.77065,67400000.0
2008-05-09 12:12:00,0.77065,0.77065,0.77055,0.77065,16400000.0
2008-05-09 12:13:00,0.77065,0.7707,0.7706,0.77065,9200000.0
2008-05-09 12:14:00,0.77065,0.77065,0.7706,0.7706,2200000.0
2008-05-09 12:15:00,0.7706,0.7708,0.7705,0.77055,24200000.0
2008-05-09 12:16:00,0.77055,0.77055,0.7704,0.7705,52700000.0
2008-05-09 12:17:00,0.7706,0.7708,0.7704,0.7705,21000000.0
2008-05-09 12:18:00,0.7705,0.7709,0.7705,0.77085,29300000.0
2008-05-09 12:19:00,0.77085,0.771,0.7708,0.771,43100000.0
2008-05-09 12:20:00,0.771,0.771,0.7708,0.7709,62300000.0
2008-05-09 12:21:00,0.77085,0.77085,0.7704,0.77045,111000000.0
2008-05-09 12:22:00,0.7705,0.7707,0.77045,0.77065,54800000.0
2008-05-09 12:23:00,0.7706,0.77065,0.7706,0.77065,8400000.0
2008-05-09 12:24:00,0.77065,0.7707,0.77045,0.77065,75600000.0
2008-05-09 12:25:00,0.7706,0.77065,0.7706,0.77065,12800000.0
2008-05-09 12:26:00,0.77065,0.77065,0.77045,0.7705,8700000.0
2008-05-09 12:27:00,0.77045,0.7706,0.7701,0.7705,216700000.0
2008-05-09 12:28:00,0.7705,0.7707,0.7703,0.7704,93500000.0
2008-05-09 12:29:00,0.7704,0.7705,0.77035,0.77045,50300000.0
2008-05-09 12:30:00,0.77045,0.77055,0.7704,0.77055,80700000.0
2008-05-09 12:31:00,0.7706,0.7707,0.7706,0.7706,28300000.0
2008-05-09 12:32:00,0.7706,0.7708,0.7706,0.7707,46900000.0
2008-05-09 12:33:00,0.7707,0.7707,0.7706,0.7706,26300000.0
2008-05-09 12:34:00,0.7706,0.7707,0.7706,0.7707,2600000.0
2008-05-09 12:35:00,0.7707,0.7707,0.7705,0.77055,10300000.0
2008-05-09 12:36:00,0.7706,0.7706,0.7702,0.7704,43200000.0
2008-05-09 12:37:00,0.7704,0.7705,0.7704,0.7705,33200000.0
2008-05-09 12:38:00,0.7705,0.7706,0.77045,0.77045,182700000.0
2008-05-09 12:39:00,0.7705,0.7705,0.77,0.7701,156000000.0
2008-05-09 12:40:00,0.77,0.77045,0.77,0.7704,17500000.0
2008-05-09 12:41:00,0.7703,0.7704,0.77025,0.7703,82900000.0
2008-05-09 12:42:00,0.7703,0.77055,0.7703,0.77055,55100000.0
2008-05-09 12:43:00,0.7706,0.77075,0.77045,0.7705,39200000.0
2008-05-09 12:44:00,0.7705,0.77065,0.7705,0.77065,17200000.0
2008-05-09 12:45:00,0.77075,0.77085,0.7707,0.7708,18400000.0
2008-05-09 12:46:00,0.77085,0.77095,0.7708,0.77095,32100000.0
2008-05-09 12:47:00,0.77068,0.77099,0.77052,0.77087,323500000.0
2008-05-09 12:48:00,0.77095,0.7711,0.7709,0.771,27500000.0
2008-05-09 12:49:00,0.771,0.7712,0.77085,0.7709,119600000.0
2008-05-09 12:50:00,0.7709,0.7709,0.7706,0.7706,18700000.0
2008-05-09 12:51:00,0.7706,0.77065,0.7706,0.77065,7800000.0
2008-05-09 12:52:00,0.77065,0.77065,0.7701,0.77015,54200000.0
2008-05-09 12:53:00,0.77015,0.7703,0.77015,0.77025,152500000.0
2008-05-09 12:54:00,0.77025,0.77035,0.77015,0.77025,16200000.0
2008-05-09 12:55:00,0.7702,0.77025,0.77015,0.77015,28800000.0
2008-05-09 12:56:00,0.7702,0.7704,0.7702,0.7704,56700000.0
2008-05-09 12:57:00,0.77045,0.7705,0.7703,0.7703,8300000.0
2008-05-09 12:58:00,0.7703,0.7704,0.76975,0.7702,95700000.0
2008-05-09 12:59:00,0.7702,0.7704,0.77015,0.77025,61000000.0
2008-05-09 13:00:00,0.7703,0.7704,0.7702,0.7704,2800000.0
2008-05-09 13:01:00,0.7704,0.7706,0.7704,0.7706,4100000.0
2008-05-09 13:02:00,0.7706,0.7706,0.77055,0.7706,2900000.0
2008-05-09 13:03:00,0.7706,0.77075,0.7706,0.7707,11700000.0
2008-05-09 13:04:00,0.77055,0.7707,0.77055,0.7706,11000000.0
2008-05-09 13:05:00,0.7706,0.7706,0.77055,0.7706,1800000.0
2008-05-09 13:06:00,0.7706,0.7707,0.77035,0.7705,47900000.0
2008-05-09 13:07:00,0.77033,0.77043,0.77007,0.77014,137700000.0
2008-05-09 13:08:00,0.7705,0.7706,0.77045,0.77055,28700000.0
2008-05-09 13:09:00,0.7705,0.7706,0.7705,0.7706,20600000.0
2008-05-09 13:10:00,0.7706,0.7707,0.7703,0.7704,116900000.0
2008-05-09 13:11:00,0.7704,0.7707,0.7703,0.7707,52300000.0
2008-05-09 13:12:00,0.7707,0.7707,0.7702,0.7704,96100000.0
2008-05-09 13:13:00,0.7704,0.7705,0.7704,0.7704,108100000.0
2008-05-09 13:14:00,0.7705,0.7705,0.7702,0.7702,42200000.0
2008-05-09 13:15:00,0.7702,0.7703,0.7701,0.7702,38300000.0
2008-05-09 13:16:00,0.7702,0.77025,0.7702,0.7702,19500000.0
2008-05-09 13:17:00,0.77015,0.77015,0.77,0.7701,143000001.0
2008-05-09 13:18:00,0.7701,0.7702,0.76995,0.77,75000000.0
2008-05-09 13:19:00,0.77,0.77015,0.77,0.7701,53000000.0
2008-05-09 13:20:00,0.7701,0.7704,0.7701,0.7704,22400000.0
2008-05-09 13:21:00,0.7704,0.7704,0.7701,0.7701,222099999.0
2008-05-09 13:22:00,0.7701,0.7701,0.7696,0.7697,158500000.0
2008-05-09 13:23:00,0.7697,0.7699,0.7696,0.7697,50300000.0
2008-05-09 13:24:00,0.76965,0.7697,0.769,0.7694,178700000.0
2008-05-09 13:25:00,0.7694,0.7696,0.76935,0.76945,161200000.0
2008-05-09 13:26:00,0.76945,0.76945,0.7691,0.7693,36200000.0
2008-05-09 13:27:00,0.7693,0.7693,0.7685,0.7687,66500000.0
2008-05-09 13:28:00,0.7687,0.7687,0.7683,0.76865,127699999.0
2008-05-09 13:29:00,0.76865,0.76885,0.76845,0.76845,66500000.0
2008-05-09 13:30:00,0.76845,0.7685,0.76805,0.76825,123000000.0
2008-05-09 13:31:00,0.7683,0.7685,0.7683,0.7684,53400000.0
2008-05-09 13:32:00,0.76845,0.7686,0.7684,0.7685,25700000.0
2008-05-09 13:33:00,0.7686,0.7686,0.7684,0.76845,50000000.0
2008-05-09 13:34:00,0.76845,0.76845,0.7681,0.7683,67500000.0
2008-05-09 13:35:00,0.76825,0.76845,0.76815,0.7684,92400000.0
2008-05-09 13:36:00,0.7684,0.76845,0.76815,0.7683,37400000.0
2008-05-09 13:37:00,0.76825,0.76835,0.7682,0.7682,40500000.0
2008-05-09 13:38:00,0.7683,0.7684,0.7682,0.76825,45800000.0
2008-05-09 13:39:00,0.76789,0.76816,0.7677,0.76798,292200000.0
2008-05-09 13:40:00,0.76825,0.7683,0.76825,0.76825,20200000.0
2008-05-09 13:41:00,0.76825,0.7683,0.76825,0.7683,8500000.0
2008-05-09 13:42:00,0.7683,0.76865,0.7683,0.76865,68200000.0
2008-05-09 13:43:00,0.76855,0.7688,0.76855,0.76875,66200000.0
2008-05-09 13:44:00,0.76875,0.76875,0.7683,0.7684,109900000.0
2008-05-09 13:45:00,0.7684,0.76865,0.7684,0.7686,36100000.0
2008-05-09 13:46:00,0.7687,0.7687,0.7683,0.76835,76300000.0
2008-05-09 13:47:00,0.7683,0.7687,0.7681,0.7683,522900000.0
2008-05-09 13:48:00,0.7683,0.76835,0.7681,0.7681,172400000.0
2008-05-09 13:49:00,0.7681,0.7683,0.7675,0.7675,608500001.0
2008-05-09 13:50:00,0.7676,0.7677,0.7674,0.7675,415200000.0
2008-05-09 13:51:00,0.7675,0.7676,0.7671,0.7673,395600000.0
2008-05-09 13:52:00,0.7673,0.7676,0.7673,0.7674,185600000.0
2008-05-09 13:53:00,0.7674,0.7675,0.7673,0.7673,272700001.0
2008-05-09 13:54:00,0.7673,0.7674,0.7673,0.7674,19200000.0
2008-05-09 13:55:00,0.7673,0.7675,0.7672,0.7673,227500000.0
2008-05-09 13:56:00,0.7673,0.7674,0.7668,0.767,707599999.0
2008-05-09 13:57:00,0.767,0.767,0.7662,0.7667,347300000.0
2008-05-09 13:58:00,0.7667,0.7671,0.76655,0.767,238699999.0
2008-05-09 13:59:00,0.767,0.7672,0.76675,0.76675,262600000.0
2008-05-09 14:00:00,0.7667,0.76695,0.7663,0.7666,401900000.0
2008-05-09 14:01:00,0.7667,0.767,0.7663,0.76645,414200000.0
2008-05-09 14:02:00,0.76645,0.767,0.76645,0.7665,647200000.0
2008-05-09 14:03:00,0.7665,0.7669,0.7665,0.7669,68000000.0
2008-05-09 14:04:00,0.7669,0.7669,0.7663,0.7665,675800000.0
2008-05-09 14:05:00,0.7665,0.7669,0.7664,0.76675,63900000.0
2008-05-09 14:06:00,0.76675,0.76705,0.7666,0.7669,37700000.0
2008-05-09 14:07:00,0.7669,0.7669,0.7669,0.7669,800000.0
2008-05-09 14:08:00,0.7669,0.76695,0.7669,0.7669,10500000.0
2008-05-09 14:09:00,0.7669,0.76695,0.76655,0.76655,25900000.0
2008-05-09 14:10:00,0.7666,0.7667,0.7658,0.7658,292900000.0
2008-05-09 14:11:00,0.7657,0.76585,0.7655,0.7656,167300000.0
2008-05-09 14:12:00,0.7656,0.7659,0.7656,0.76575,96400000.0
2008-05-09 14:13:00,0.76575,0.7659,0.76575,0.7658,67000000.0
2008-05-09 14:14:00,0.7658,0.7658,0.7658,0.7658,31600000.0
2008-05-09 14:15:00,0.7658,0.7661,0.7658,0.76595,111700000.0
2008-05-09 14:16:00,0.76595,0.76615,0.7657,0.7657,200400000.0
2008-05-09 14:17:00,0.7657,0.7658,0.7656,0.7658,59600000.0
2008-05-09 14:18:00,0.7657,0.7658,0.76545,0.76545,125600000.0
2008-05-09 14:19:00,0.7655,0.76575,0.7655,0.76555,70400000.0
2008-05-09 14:20:00,0.7656,0.7656,0.7653,0.7654,90300000.0
2008-05-09 14:21:00,0.7654,0.7655,0.7654,0.7654,40700000.0
2008-05-09 14:22:00,0.7654,0.7654,0.7651,0.7653,63600000.0
2008-05-09 14:23:00,0.7652,0.76545,0.7652,0.76525,49900000.0
2008-05-09 14:24:00,0.76515,0.76555,0.76515,0.7655,48800000.0
2008-05-09 14:25:00,0.7655,0.7655,0.765,0.7651,90000000.0
2008-05-09 14:26:00,0.7651,0.76535,0.7651,0.7652,97700000.0
2008-05-09 14:27:00,0.7652,0.7655,0.7651,0.76545,88000000.0
2008-05-09 14:28:00,0.76545,0.76595,0.7654,0.7658,184900000.0
2008-05-09 14:29:00,0.7657,0.7658,0.765,0.7652,241800000.0
2008-05-09 14:30:00,0.7652,0.7655,0.7651,0.7651,237300000.0
2008-05-09 14:31:00,0.7652,0.7654,0.7652,0.7654,47800000.0
2008-05-09 14:32:00,0.7654,0.7658,0.7654,0.7658,108800000.0
2008-05-09 14:33:00,0.7658,0.7659,0.76565,0.7659,72000000.0
2008-05-09 14:34:00,0.76585,0.76635,0.76585,0.7663,95400000.0
2008-05-09 14:35:00,0.76635,0.7672,0.76635,0.767,87400000.0
2008-05-09 14:36:00,0.767,0.76745,0.7669,0.7669,104500000.0
2008-05-09 14:37:00,0.7669,0.76715,0.7667,0.7667,70800000.0
2008-05-09 14:38:00,0.7667,0.7668,0.76655,0.7667,83200000.0
2008-05-09 14:39:00,0.7667,0.76705,0.7667,0.767,74700000.0
2008-05-09 14:40:00,0.767,0.7675,0.7669,0.7672,110800000.0
2008-05-09 14:41:00,0.7671,0.76735,0.76695,0.7671,109900000.0
2008-05-09 14:42:00,0.7671,0.7672,0.7669,0.7671,86200000.0
2008-05-09 14:43:00,0.767,0.7671,0.7669,0.7671,100000000.0
2008-05-09 14:44:00,0.7671,0.76745,0.7671,0.76715,240600000.0
2008-05-09 14:45:00,0.7672,0.7673,0.76705,0.7672,42400000.0
2008-05-09 14:46:00,0.7672,0.7672,0.7667,0.7668,108900000.0
2008-05-09 14:47:00,0.7668,0.767,0.7667,0.7667,136100000.0
2008-05-09 14:48:00,0.7667,0.7668,0.7667,0.7668,31800000.0
2008-05-09 14:49:00,0.7668,0.7668,0.7666,0.7667,94600000.0
2008-05-09 14:50:00,0.7668,0.767,0.7668,0.76685,87600000.0
2008-05-09 14:51:00,0.76685,0.7671,0.76685,0.767,46100000.0
2008-05-09 14:52:00,0.76705,0.7671,0.7666,0.7668,180100000.0
2008-05-09 14:53:00,0.7668,0.767,0.7668,0.7668,204500000.0
2008-05-09 14:54:00,0.7668,0.767,0.7668,0.7669,164700000.0
2008-05-09 14:55:00,0.7669,0.7672,0.7669,0.7672,192900000.0
2008-05-09 14:56:00,0.7672,0.7674,0.7671,0.7674,120900000.0
2008-05-09 14:57:00,0.7674,0.7675,0.76725,0.7674,43200000.0
2008-05-09 14:58:00,0.7674,0.76785,0.7674,0.7678,208899997.0
2008-05-09 14:59:00,0.7678,0.768,0.7676,0.76775,178200000.0
2008-05-09 15:00:00,0.7678,0.768,0.7678,0.7679,104600000.0
2008-05-09 15:01:00,0.7679,0.76795,0.76755,0.76795,232200000.0
2008-05-09 15:02:00,0.76805,0.76815,0.76795,0.7681,45900000.0
2008-05-09 15:03:00,0.7681,0.7682,0.7679,0.7682,293000000.0
2008-05-09 15:04:00,0.76815,0.7682,0.76795,0.76795,120800000.0
2008-05-09 15:05:00,0.76795,0.76795,0.7677,0.7677,107900000.0
2008-05-09 15:06:00,0.7677,0.7681,0.76755,0.76755,56600000.0
2008-05-09 15:07:00,0.7676,0.768,0.7676,0.768,114100000.0
2008-05-09 15:08:00,0.76795,0.76815,0.7677,0.7681,50300000.0
2008-05-09 15:09:00,0.7681,0.7685,0.7681,0.76835,91600000.0
2008-05-09 15:10:00,0.76835,0.76865,0.7682,0.7682,382000000.0
2008-05-09 15:11:00,0.7682,0.7684,0.76815,0.7682,229800000.0
2008-05-09 15:12:00,0.7682,0.7688,0.76815,0.7684,100400000.0
2008-05-09 15:13:00,0.76835,0.769,0.7683,0.7687,204400000.0
2008-05-09 15:14:00,0.7687,0.76875,0.7684,0.7684,152500000.0
2008-05-09 15:15:00,0.76845,0.76845,0.7681,0.7684,96500000.0
2008-05-09 15:16:00,0.7684,0.7684,0.7681,0.7682,137300000.0
2008-05-09 15:17:00,0.7682,0.7684,0.76815,0.7682,8700000.0
2008-05-09 15:18:00,0.76815,0.7682,0.76815,0.76815,7200000.0
2008-05-09 15:19:00,0.7682,0.76825,0.76765,0.76765,74100000.0
2008-05-09 15:20:00,0.76765,0.76765,0.7675,0.76755,107000000.0
2008-05-09 15:21:00,0.7675,0.7675,0.7671,0.7673,106200000.0
2008-05-09 15:22:00,0.76745,0.7676,0.7674,0.76745,148600000.0
2008-05-09 15:23:00,0.7675,0.7675,0.76745,0.7675,2700000.0
2008-05-09 15:24:00,0.76745,0.76755,0.76745,0.7675,3000000.0
2008-05-09 15:25:00,0.7675,0.76765,0.76745,0.7675,112800000.0
2008-05-09 15:26:00,0.7675,0.7675,0.7671,0.76715,82300000.0
2008-05-09 15:27:00,0.7671,0.7674,0.76705,0.76735,65800000.0
2008-05-09 15:28:00,0.7673,0.7674,0.76725,0.76735,24900000.0
2008-05-09 15:29:00,0.7673,0.7673,0.7672,0.76725,30700000.0
2008-05-09 15:30:00,0.76725,0.76745,0.7672,0.7673,68500000.0
2008-05-09 15:31:00,0.7672,0.7673,0.7672,0.7673,65600000.0
2008-05-09 15:32:00,0.7673,0.7673,0.7672,0.7672,9700000.0
2008-05-09 15:33:00,0.7672,0.76735,0.7672,0.7672,44400000.0
2008-05-09 15:34:00,0.7672,0.7672,0.7672,0.7672,15400000.0
2008-05-09 15:35:00,0.7672,0.76765,0.7672,0.76755,38100000.0
2008-05-09 15:36:00,0.76755,0.76755,0.76745,0.76745,24200000.0
2008-05-09 15:37:00,0.7675,0.76755,0.7675,0.76755,4200000.0
2008-05-09 15:38:00,0.7675,0.76775,0.7673,0.7675,62400000.0
2008-05-09 15:39:00,0.7675,0.7677,0.7674,0.76755,40000000.0
2008-05-09 15:40:00,0.7676,0.7681,0.7676,0.76795,74600000.0
2008-05-09 15:41:00,0.7678,0.7681,0.7677,0.76805,10600000.0
2008-05-09 15:42:00,0.76805,0.7682,0.7677,0.768,145500000.0
2008-05-09 15:43:00,0.768,0.768,0.768,0.768,207200000.0
2008-05-09 15:44:00,0.768,0.7682,0.768,0.7682,51200000.0
2008-05-09 15:45:00,0.7682,0.7685,0.7682,0.7685,242400000.0
2008-05-09 15:46:00,0.7685,0.7687,0.7685,0.7686,168800000.0
2008-05-09 15:47:00,0.7687,0.7687,0.7685,0.7685,67200000.0
2008-05-09 15:48:00,0.7686,0.7686,0.7685,0.7685,58400000.0
2008-05-09 15:49:00,0.7685,0.7686,0.7684,0.7684,112800000.0
2008-05-09 15:50:00,0.7685,0.7686,0.7681,0.7681,156800000.0
2008-05-09 15:51:00,0.7681,0.7683,0.7681,0.7683,146400000.0
2008-05-09 15:52:00,0.7684,0.7688,0.7683,0.7688,84800000.0
2008-05-09 15:53:00,0.7689,0.7692,0.7688,0.7692,76600000.0
2008-05-09 15:54:00,0.7693,0.7693,0.7689,0.7689,93600000.0
2008-05-09 15:55:00,0.769,0.769,0.7688,0.7689,84800000.0
2008-05-09 15:56:00,0.7688,0.7688,0.7686,0.7687,165000000.0
2008-05-09 15:57:00,0.7687,0.7688,0.7686,0.7687,265400000.0
2008-05-09 15:58:00,0.7687,0.7688,0.7685,0.7688,54200000.0
2008-05-09 15:59:00,0.76865,0.7687,0.7685,0.7685,152400000.0
2008-05-09 16:00:00,0.7686,0.7686,0.7679,0.76825,358000001.0
2008-05-09 16:01:00,0.7683,0.76875,0.7683,0.7687,209200000.0
2008-05-09 16:02:00,0.7688,0.76885,0.76865,0.76885,114600000.0
2008-05-09 16:03:00,0.7688,0.7695,0.7688,0.7689,143200001.0
2008-05-09 16:04:00,0.7689,0.76915,0.7688,0.76915,13600000.0
2008-05-09 16:05:00,0.7692,0.7692,0.76875,0.7689,55800000.0
2008-05-09 16:06:00,0.7689,0.7689,0.7686,0.76865,6200000.0
2008-05-09 16:07:00,0.7687,0.7691,0.76855,0.7687,153800000.0
2008-05-09 16:08:00,0.7687,0.76895,0.76855,0.76855,124300000.0
2008-05-09 16:09:00,0.76855,0.7688,0.7685,0.7686,40200000.0
2008-05-09 16:10:00,0.7686,0.76865,0.7686,0.7686,16400000.0
2008-05-09 16:11:00,0.7686,0.769,0.7686,0.769,52800000.0
2008-05-09 16:12:00,0.769,0.769,0.7688,0.7689,57100000.0
2008-05-09 16:13:00,0.7689,0.769,0.7689,0.7689,20000000.0
2008-05-09 16:14:00,0.76885,0.76885,0.76885,0.76885,300000.0
2008-05-09 16:15:00,0.7688,0.7689,0.7686,0.7686,24500000.0
2008-05-09 16:16:00,0.7686,0.76885,0.7686,0.76885,27100000.0
2008-05-09 16:17:00,0.76885,0.76885,0.7687,0.76875,23400000.0
2008-05-09 16:18:00,0.76875,0.76875,0.768,0.76805,158400000.0
2008-05-09 16:19:00,0.7681,0.7682,0.7678,0.76785,90400000.0
2008-05-09 16:20:00,0.76785,0.7679,0.7676,0.7677,122600000.0
2008-05-09 16:21:00,0.7677,0.7678,0.7675,0.7678,96100001.0
2008-05-09 16:22:00,0.7677,0.76785,0.7677,0.7677,12800000.0
2008-05-09 16:23:00,0.76775,0.76785,0.76775,0.76785,900000.0
2008-05-09 16:24:00,0.7677,0.76785,0.7677,0.7677,71500000.0
2008-05-09 16:25:00,0.76775,0.7678,0.7677,0.7678,18200000.0
2008-05-09 16:26:00,0.7678,0.7678,0.76755,0.76755,57800000.0
2008-05-09 16:27:00,0.76755,0.7677,0.76755,0.76765,146700000.0
2008-05-09 16:28:00,0.7676,0.7677,0.7676,0.7676,39000000.0
2008-05-09 16:29:00,0.7676,0.7677,0.7675,0.76765,138600000.0
2008-05-09 16:30:00,0.7676,0.76765,0.7674,0.7674,109300000.0
2008-05-09 16:31:00,0.7675,0.76775,0.7673,0.76755,260900001.0
2008-05-09 16:32:00,0.7676,0.7677,0.7675,0.7677,329200000.0
2008-05-09 16:33:00,0.7677,0.7677,0.7674,0.7676,189800000.0
2008-05-09 16:34:00,0.7676,0.768,0.7675,0.768,106300001.0
2008-05-09 16:35:00,0.768,0.7681,0.7676,0.7676,67300000.0
2008-05-09 16:36:00,0.7677,0.768,0.7677,0.768,18700000.0
2008-05-09 16:37:00,0.768,0.7682,0.768,0.7681,14800000.0
2008-05-09 16:38:00,0.76815,0.76815,0.7679,0.7679,94000000.0
2008-05-09 16:39:00,0.7679,0.7681,0.76775,0.76775,75600000.0
2008-05-09 16:40:00,0.7677,0.7679,0.7675,0.7675,168700000.0
2008-05-09 16:41:00,0.76745,0.76745,0.76715,0.76725,52300000.0
2008-05-09 16:42:00,0.76725,0.76735,0.7671,0.7673,71400000.0
2008-05-09 16:43:00,0.76735,0.76735,0.7671,0.7671,31800000.0
2008-05-09 16:44:00,0.7671,0.7674,0.7667,0.7674,236700000.0
2008-05-09 16:45:00,0.76735,0.7676,0.76715,0.76745,220900000.0
2008-05-09 16:46:00,0.7674,0.7675,0.7674,0.7675,10700000.0
2008-05-09 16:47:00,0.7675,0.7677,0.7675,0.7676,74400000.0
2008-05-09 16:48:00,0.76765,0.7678,0.76755,0.7677,183799999.0
2008-05-09 16:49:00,0.7677,0.7678,0.7674,0.7675,391399999.0
2008-05-09 16:50:00,0.7675,0.7676,0.7675,0.7676,111600000.0
2008-05-09 16:51:00,0.7676,0.7676,0.7675,0.7676,71800000.0
2008-05-09 16:52:00,0.7676,0.7679,0.7676,0.7677,110200000.0
2008-05-09 16:53:00,0.7677,0.76775,0.7674,0.7674,199500000.0
2008-05-09 16:54:00,0.7674,0.7678,0.7674,0.7678,164400000.0
2008-05-09 16:55:00,0.7677,0.7678,0.7676,0.7677,95600000.0
2008-05-09 16:56:00,0.7676,0.7677,0.7676,0.7676,124900000.0
2008-05-09 16:57:00,0.7676,0.7677,0.7673,0.76735,92500000.0
2008-05-09 16:58:00,0.76735,0.7675,0.7673,0.7675,12600000.0
2008-05-09 16:59:00,0.7675,0.7677,0.7675,0.76765,54000000.0
2008-05-09 17:00:00,0.7676,0.76765,0.76755,0.76765,6200000.0
2008-05-09 17:01:00,0.7676,0.76765,0.76745,0.7675,19000000.0
2008-05-09 17:02:00,0.7674,0.7679,0.7674,0.7676,95000000.0
2008-05-09 17:03:00,0.7675,0.7676,0.7674,0.76745,48700000.0
2008-05-09 17:04:00,0.7674,0.7675,0.7673,0.76735,57800000.0
2008-05-09 17:05:00,0.7673,0.7673,0.76705,0.76715,64200000.0
2008-05-09 17:06:00,0.7671,0.7673,0.7671,0.7672,58200000.0
2008-05-09 17:07:00,0.7672,0.7673,0.7671,0.7671,56400000.0
2008-05-09 17:08:00,0.76715,0.76715,0.767,0.7671,147700000.0
2008-05-09 17:09:00,0.7671,0.7672,0.7671,0.7672,17900000.0
2008-05-09 17:10:00,0.7671,0.7672,0.767,0.76705,59300000.0
2008-05-09 17:11:00,0.76685,0.7671,0.76685,0.7671,77300000.0
2008-05-09 17:12:00,0.7671,0.7674,0.767,0.7671,122800000.0
2008-05-09 17:13:00,0.7671,0.76715,0.7671,0.7671,12100000.0
2008-05-09 17:14:00,0.76715,0.7673,0.76715,0.76725,17800000.0
2008-05-09 17:15:00,0.7672,0.76755,0.7671,0.7673,181800000.0
2008-05-09 17:16:00,0.7673,0.76745,0.767,0.7673,128200000.0
2008-05-09 17:17:00,0.7673,0.7673,0.76695,0.767,88400000.0
2008-05-09 17:18:00,0.767,0.76705,0.767,0.767,21900000.0
2008-05-09 17:19:00,0.767,0.76725,0.7665,0.76655,69600000.0
2008-05-09 17:20:00,0.7665,0.7666,0.7663,0.7665,83500000.0
2008-05-09 17:21:00,0.7665,0.76655,0.7664,0.76645,14700000.0
2008-05-09 17:22:00,0.7664,0.7666,0.7664,0.7666,36500000.0
2008-05-09 17:23:00,0.7666,0.7666,0.7666,0.7666,12200000.0
2008-05-09 17:24:00,0.7666,0.76675,0.76655,0.7667,51500000.0
2008-05-09 17:25:00,0.7667,0.767,0.7665,0.76655,90200000.0
2008-05-09 17:26:00,0.7667,0.7668,0.7665,0.7667,26900000.0
2008-05-09 17:27:00,0.76665,0.76675,0.76665,0.7667,6600000.0
2008-05-09 17:28:00,0.7667,0.7668,0.7667,0.7668,17200000.0
2008-05-09 17:29:00,0.7668,0.767,0.7667,0.767,84000000.0
2008-05-09 17:30:00,0.767,0.7671,0.7667,0.7669,157000000.0
2008-05-09 17:31:00,0.767,0.7671,0.767,0.76705,19100000.0
2008-05-09 17:32:00,0.76695,0.7672,0.7669,0.7671,117900000.0
2008-05-09 17:33:00,0.76705,0.7672,0.76705,0.7672,1900000.0
2008-05-09 17:34:00,0.767,0.7673,0.767,0.7673,135900000.0
2008-05-09 17:35:00,0.7673,0.7675,0.76725,0.76735,38600000.0
2008-05-09 17:36:00,0.76735,0.76735,0.76725,0.76735,39800000.0
2008-05-09 17:37:00,0.76735,0.76735,0.76695,0.7671,115100000.0
2008-05-09 17:38:00,0.7671,0.7671,0.7671,0.7671,6800000.0
2008-05-09 17:39:00,0.76705,0.7671,0.76695,0.76705,6400000.0
2008-05-09 17:40:00,0.76705,0.76705,0.76675,0.76675,14400000.0
2008-05-09 17:41:00,0.7668,0.7668,0.7666,0.7666,75300000.0
2008-05-09 17:42:00,0.7666,0.7666,0.7665,0.7665,30400000.0
2008-05-09 17:43:00,0.7665,0.7667,0.7662,0.7666,153900000.0
2008-05-09 17:44:00,0.7666,0.7666,0.7666,0.7666,7100000.0
2008-05-09 17:45:00,0.7667,0.7667,0.76655,0.76655,18300000.0
2008-05-09 17:46:00,0.7666,0.7667,0.7666,0.76665,13100000.0
2008-05-09 17:47:00,0.7666,0.7667,0.76655,0.76655,21300000.0
2008-05-09 17:48:00,0.7665,0.7668,0.76645,0.7668,49600000.0
2008-05-09 17:49:00,0.7668,0.7669,0.76675,0.76685,35200000.0
2008-05-09 17:50:00,0.76685,0.767,0.76685,0.767,17900000.0
2008-05-09 17:51:00,0.767,0.76705,0.7669,0.767,15400000.0
2008-05-09 17:52:00,0.76705,0.76705,0.7666,0.7666,85000000.0
2008-05-09 17:53:00,0.7666,0.7666,0.7664,0.76645,15000000.0
2008-05-09 17:54:00,0.7665,0.7665,0.7664,0.76645,59200000.0
2008-05-09 17:55:00,0.76645,0.7666,0.76645,0.76645,11600000.0
2008-05-09 17:56:00,0.7665,0.7666,0.7665,0.7665,34100000.0
2008-05-09 17:57:00,0.7665,0.7666,0.7665,0.7665,43400000.0
2008-05-09 17:58:00,0.76655,0.7666,0.76645,0.76655,42500000.0
2008-05-09 17:59:00,0.76655,0.76665,0.7664,0.76645,53900000.0
2008-05-09 18:00:00,0.7665,0.7666,0.7665,0.7665,30300000.0
2008-05-09 18:01:00,0.7665,0.7667,0.76645,0.7665,36600000.0
2008-05-09 18:02:00,0.76655,0.76655,0.76655,0.76655,3000000.0
2008-05-09 18:03:00,0.76655,0.76655,0.76645,0.7665,29200000.0
2008-05-09 18:04:00,0.76655,0.76655,0.7665,0.7665,55400000.0
2008-05-09 18:05:00,0.7665,0.76655,0.7665,0.76655,73100000.0
2008-05-09 18:06:00,0.7667,0.7668,0.7666,0.76675,365800001.0
2008-05-09 18:07:00,0.7668,0.767,0.7667,0.767,461000000.0
2008-05-09 18:08:00,0.767,0.767,0.7669,0.7669,323000001.0
2008-05-09 18:09:00,0.7669,0.767,0.7669,0.7669,296000000.0
2008-05-09 18:10:00,0.7669,0.7669,0.7669,0.7669,211600000.0
2008-05-09 18:11:00,0.7669,0.7671,0.7668,0.7669,265600005.0
2008-05-09 18:12:00,0.7669,0.7673,0.7668,0.767,936700002.0
2008-05-09 18:13:00,0.767,0.7672,0.767,0.7672,146800000.0
2008-05-09 18:14:00,0.7672,0.76725,0.7672,0.76725,4200000.0
2008-05-09 18:15:00,0.76735,0.7674,0.76715,0.7672,137400000.0
2008-05-09 18:16:00,0.7672,0.76725,0.767,0.76705,70500000.0
2008-05-09 18:17:00,0.7671,0.7671,0.767,0.767,49600000.0
2008-05-09 18:18:00,0.767,0.7671,0.76665,0.7668,79200000.0
2008-05-09 18:19:00,0.76675,0.7668,0.7667,0.7668,27100000.0
2008-05-09 18:20:00,0.7668,0.767,0.7668,0.767,73400000.0
2008-05-09 18:21:00,0.767,0.7674,0.767,0.7674,141300000.0
2008-05-09 18:22:00,0.7672,0.7672,0.76695,0.7671,7800000.0
2008-05-09 18:23:00,0.7671,0.7671,0.7669,0.7669,24400000.0
2008-05-09 18:24:00,0.7669,0.7669,0.7669,0.7669,23800000.0
2008-05-09 18:25:00,0.7669,0.7669,0.76675,0.76675,32400000.0
2008-05-09 18:26:00,0.7667,0.76675,0.7667,0.7667,62200000.0
2008-05-09 18:27:00,0.7667,0.7667,0.7667,0.7667,4800000.0
2008-05-09 18:28:00,0.7667,0.7667,0.7666,0.7667,19200000.0
2008-05-09 18:29:00,0.7667,0.7667,0.7667,0.7667,19200000.0
2008-05-09 18:30:00,0.7667,0.7667,0.7665,0.7666,171100000.0
2008-05-09 18:31:00,0.7666,0.7667,0.7666,0.7666,192400000.0
2008-05-09 18:32:00,0.7667,0.7667,0.7666,0.7667,111600000.0
2008-05-09 18:33:00,0.7667,0.7667,0.7666,0.7666,107400000.0
2008-05-09 18:34:00,0.7666,0.7666,0.7665,0.7666,180900000.0
2008-05-09 18:35:00,0.7665,0.767,0.7665,0.7666,267699999.0
2008-05-09 18:36:00,0.7666,0.7667,0.7666,0.7667,70700000.0
2008-05-09 18:37:00,0.7667,0.7667,0.7667,0.7667,1900000.0
2008-05-09 18:38:00,0.7667,0.767,0.7667,0.76685,126300000.0
2008-05-09 18:39:00,0.7669,0.7669,0.7669,0.7669,1600000.0
2008-05-09 18:40:00,0.7669,0.7672,0.7669,0.767,179400000.0
2008-05-09 18:41:00,0.767,0.7674,0.767,0.7674,67700000.0
2008-05-09 18:42:00,0.7674,0.7675,0.7674,0.7674,67600000.0
2008-05-09 18:43:00,0.7674,0.7674,0.7673,0.7674,18200000.0
2008-05-09 18:44:00,0.7674,0.7675,0.7673,0.7675,57400000.0
2008-05-09 18:45:00,0.7675,0.7676,0.7673,0.7674,32600000.0
2008-05-09 18:46:00,0.7674,0.7674,0.7674,0.7674,8800000.0
2008-05-09 18:47:00,0.7674,0.7677,0.7673,0.7674,74700000.0
2008-05-09 18:48:00,0.76745,0.768,0.76745,0.7677,209700000.0
2008-05-09 18:49:00,0.7677,0.7677,0.76765,0.7677,52300000.0
2008-05-09 18:50:00,0.7677,0.7677,0.76765,0.7677,31600000.0
2008-05-09 18:51:00,0.7677,0.7678,0.7676,0.7678,77300000.0
2008-05-09 18:52:00,0.76751,0.76778,0.76733,0.76764,20400000.0
2008-05-09 18:53:00,0.7678,0.7678,0.7678,0.7678,42300000.0
2008-05-09 18:54:00,0.7678,0.7678,0.7677,0.7678,272499999.0
2008-05-09 18:55:00,0.7678,0.7678,0.7673,0.7674,73500000.0
2008-05-09 18:56:00,0.7674,0.7675,0.7674,0.7674,77800000.0
2008-05-09 18:57:00,0.7674,0.7675,0.76735,0.7675,24100000.0
2008-05-09 18:58:00,0.7675,0.7675,0.7675,0.7675,3200000.0
2008-05-09 18:59:00,0.7674,0.7674,0.7674,0.7674,22000000.0
2008-05-09 19:00:00,0.7674,0.7674,0.7674,0.7674,52400000.0
2008-05-09 19:01:00,0.7674,0.76785,0.7674,0.76785,171800000.0
2008-05-09 19:02:00,0.7678,0.7679,0.7678,0.7679,114100001.0
2008-05-09 19:03:00,0.7679,0.7679,0.7676,0.7677,216600000.0
2008-05-09 19:04:00,0.7677,0.7677,0.7673,0.7673,136600000.0
2008-05-09 19:05:00,0.7673,0.7676,0.7671,0.7674,252100000.0
2008-05-09 19:06:00,0.7674,0.7676,0.7674,0.76755,64400000.0
2008-05-09 19:07:00,0.7675,0.76765,0.7675,0.7675,219200000.0
2008-05-09 19:08:00,0.7675,0.76785,0.7675,0.76785,128600000.0
2008-05-09 19:09:00,0.768,0.768,0.7678,0.7678,132100000.0
2008-05-09 19:10:00,0.76785,0.76785,0.7678,0.7678,47300000.0
2008-05-09 19:11:00,0.7678,0.7678,0.7676,0.7676,27200000.0
2008-05-09 19:12:00,0.7676,0.7677,0.76755,0.7676,56100000.0
2008-05-09 19:13:00,0.7676,0.7676,0.7675,0.7676,12900000.0
2008-05-09 19:14:00,0.7678,0.7678,0.7675,0.7675,148500000.0
2008-05-09 19:15:00,0.7675,0.7675,0.7674,0.7674,41000000.0
2008-05-09 19:16:00,0.7674,0.7675,0.7674,0.7675,8900000.0
2008-05-09 19:17:00,0.7675,0.7675,0.7675,0.7675,4000000.0
2008-05-09 19:18:00,0.7675,0.7675,0.7673,0.7674,43600000.0
2008-05-09 19:19:00,0.76735,0.7678,0.7673,0.7674,25200000.0
2008-05-09 19:20:00,0.7674,0.76745,0.76735,0.7674,15200000.0
2008-05-09 19:21:00,0.7674,0.7675,0.7671,0.76725,59900000.0
2008-05-09 19:22:00,0.76725,0.7674,0.7672,0.7674,14800000.0
2008-05-09 19:23:00,0.7674,0.7674,0.7674,0.7674,3500000.0
2008-05-09 19:24:00,0.7674,0.7674,0.7674,0.7674,38500000.0
2008-05-09 19:25:00,0.7675,0.7675,0.7675,0.7675,3500000.0
2008-05-09 19:26:00,0.7673,0.7676,0.76715,0.7676,47000000.0
2008-05-09 19:27:00,0.7677,0.7678,0.7676,0.7676,126100000.0
2008-05-09 19:28:00,0.76734,0.76758,0.7672,0.76735,43400000.0
2008-05-09 19:29:00,0.7676,0.7676,0.7676,0.7676,1600000.0
2008-05-09 19:30:00,0.7676,0.7677,0.7676,0.7677,37600000.0
2008-05-09 19:31:00,0.7677,0.7677,0.7674,0.7674,96200000.0
2008-05-09 19:32:00,0.76745,0.76765,0.7674,0.76765,67000000.0
2008-05-09 19:33:00,0.7677,0.7677,0.7677,0.7677,1600000.0
2008-05-09 19:34:00,0.7676,0.7676,0.7674,0.76745,99800000.0
2008-05-09 19:35:00,0.7674,0.76745,0.7674,0.76745,13500000.0
2008-05-09 19:36:00,0.7675,0.76765,0.7674,0.7674,66800000.0
2008-05-09 19:37:00,0.7674,0.76785,0.76725,0.76725,146500000.0
2008-05-09 19:38:00,0.76725,0.76755,0.76725,0.7674,58600000.0
2008-05-09 19:39:00,0.7674,0.76745,0.7674,0.76745,20400000.0
2008-05-09 19:40:00,0.7674,0.7674,0.7674,0.7674,21200000.0
2008-05-09 19:41:00,0.7674,0.7674,0.7674,0.7674,4000000.0
2008-05-09 19:42:00,0.7675,0.7675,0.7674,0.7674,46200000.0
2008-05-09 19:43:00,0.7674,0.76765,0.76735,0.76755,34600000.0
2008-05-09 19:44:00,0.76755,0.76755,0.7674,0.76745,19600000.0
2008-05-09 19:45:00,0.76745,0.76745,0.7674,0.7674,6400000.0
2008-05-09 19:46:00,0.7674,0.7676,0.7674,0.7676,66900000.0
2008-05-09 19:47:00,0.7676,0.7676,0.7674,0.7675,25189742.0
2008-05-09 19:48:00,0.7674,0.7677,0.7674,0.7677,83300000.0
2008-05-09 19:49:00,0.7676,0.7676,0.7674,0.7674,14100000.0
2008-05-09 19:50:00,0.7674,0.7675,0.7672,0.7672,14400000.0
2008-05-09 19:51:00,0.7672,0.7672,0.7671,0.7671,11000000.0
2008-05-09 19:52:00,0.76715,0.76725,0.76715,0.76725,15400000.0
2008-05-09 19:53:00,0.76725,0.76725,0.76725,0.76725,22800000.0
2008-05-09 19:54:00,0.76725,0.76725,0.76725,0.76725,16800000.0
2008-05-09 19:55:00,0.76715,0.76725,0.76715,0.76725,111000000.0
2008-05-09 19:56:00,0.76725,0.76755,0.76725,0.76745,87600000.0
2008-05-09 19:57:00,0.76745,0.76745,0.76745,0.76745,2200000.0
2008-05-09 19:58:00,0.76765,0.76775,0.76765,0.76775,48300000.0
2008-05-09 19:59:00,0.76775,0.76775,0.76755,0.76755,9600000.0
2008-05-09 20:00:00,0.76775,0.76775,0.76755,0.76755,5400000.0
2008-05-09 20:01:00,0.76755,0.76765,0.76755,0.76765,4400000.0
2008-05-09 20:02:00,0.76755,0.76765,0.76755,0.76765,2200000.0
2008-05-09 20:03:00,0.76775,0.76775,0.76755,0.76755,4400000.0
2008-05-09 20:04:00,0.76775,0.76775,0.7674,0.7674,4400000.0
2008-05-09 20:05:00,0.76745,0.76775,0.76745,0.76775,126800000.0
2008-05-09 20:06:00,0.7678,0.76795,0.7678,0.76795,45500000.0
2008-05-09 20:07:00,0.76805,0.76805,0.76805,0.76805,800000.0
2008-05-09 20:08:00,0.76781,0.76793,0.76769,0.76783,132200000.0
2008-05-09 20:09:00,0.76795,0.76805,0.76795,0.76795,15200000.0
2008-05-09 20:10:00,0.76795,0.76835,0.76795,0.76815,219300000.0
2008-05-09 20:11:00,0.76815,0.7684,0.76815,0.76825,44000000.0
2008-05-09 20:12:00,0.76825,0.76825,0.7681,0.76815,5600000.0
2008-05-09 20:13:00,0.76825,0.7684,0.76825,0.76835,44800000.0
2008-05-09 20:14:00,0.76835,0.76835,0.76815,0.76815,71200000.0
2008-05-09 20:15:00,0.76815,0.76815,0.76815,0.76815,8800000.0
2008-05-09 20:16:00,0.76787,0.76795,0.76779,0.76795,31200000.0
2008-05-09 20:17:00,0.76815,0.76825,0.76815,0.76815,26400000.0
2008-05-09 20:18:00,0.76815,0.76815,0.76805,0.76815,65800001.0
2008-05-09 20:19:00,0.76815,0.76845,0.76815,0.76845,233700000.0
2008-05-09 20:20:00,0.76845,0.76855,0.76845,0.76855,27400000.0
2008-05-09 20:21:00,0.76837,0.76847,0.76828,0.76828,93400000.0
2008-05-09 20:22:00,0.7685,0.7685,0.7683,0.7683,60800000.0
2008-05-09 20:23:00,0.7683,0.7683,0.7682,0.7682,9600000.0
2008-05-09 20:24:00,0.7682,0.7682,0.7682,0.7682,7200000.0
2008-05-09 20:25:00,0.7682,0.7682,0.7682,0.7682,4800000.0
2008-05-09 20:26:00,0.76801,0.76805,0.76765,0.76765,25200000.0
2008-05-09 20:27:00,0.7683,0.7683,0.7682,0.7682,10400000.0
2008-05-09 20:28:00,0.76793,0.76809,0.76779,0.76786,50300000.0
2008-05-09 20:29:00,0.7682,0.7682,0.7682,0.7682,1600000.0
2008-05-09 20:30:00,0.76815,0.76815,0.76815,0.76815,1600000.0
2008-05-09 20:31:00,0.76788,0.7679,0.76759,0.76762,6800000.0
2008-05-09 20:32:00,0.76815,0.76815,0.76815,0.76815,1600000.0
2008-05-09 20:33:00,0.76793,0.76803,0.76753,0.76784,69400000.0
2008-05-09 20:34:00,0.7682,0.7684,0.7682,0.7682,14800000.0
2008-05-09 20:35:00,0.7682,0.7682,0.7682,0.7682,9700000.0
2008-05-09 20:36:00,0.7682,0.7682,0.7682,0.7682,4300000.0
2008-05-09 20:37:00,0.7682,0.7682,0.7682,0.7682,7000000.0
2008-05-09 20:38:00,0.7682,0.7682,0.7682,0.7682,3500000.0
2008-05-09 20:39:00,0.7682,0.7683,0.7682,0.7682,31000000.0
2008-05-09 20:40:00,0.7683,0.7683,0.7682,0.7682,8900000.0
2008-05-09 20:41:00,0.7682,0.7682,0.7679,0.7681,53400000.0
2008-05-09 20:42:00,0.7681,0.7681,0.7681,0.7681,3500000.0
2008-05-09 20:43:00,0.7682,0.7682,0.7682,0.7682,400000.0
2008-05-09 20:44:00,0.7682,0.7682,0.7681,0.7681,6500000.0
2008-05-09 20:45:00,0.7681,0.7681,0.7681,0.7681,3800000.0
2008-05-09 20:46:00,0.7681,0.7681,0.7679,0.768,29300000.0
2008-05-09 20:47:00,0.7679,0.7679,0.7677,0.7677,75900000.0
2008-05-09 20:48:00,0.7677,0.7678,0.7677,0.7677,12600000.0
2008-05-09 20:49:00,0.7677,0.7677,0.7675,0.7675,46400000.0
2008-05-09 20:50:00,0.76733,0.76779,0.76725,0.76735,98800000.0
2008-05-09 20:51:00,0.7675,0.7675,0.7675,0.7675,5400000.0
2008-05-09 20:52:00,0.7675,0.7678,0.7674,0.7674,123300000.0
2008-05-09 20:53:00,0.76745,0.7678,0.76745,0.7675,96400000.0
2008-05-09 20:54:00,0.7675,0.7679,0.7674,0.7679,332000000.0
2008-05-09 20:55:00,0.7679,0.768,0.7679,0.768,78500000.0
2008-05-09 20:56:00,0.7681,0.7681,0.768,0.768,23900000.0
2008-05-09 20:57:00,0.768,0.7681,0.7679,0.7681,17100000.0
2008-05-09 20:58:00,0.7681,0.7681,0.7678,0.7678,48700000.0
2008-05-09 20:59:00,0.7678,0.76795,0.7677,0.7678,72000000.0
2008-05-09 21:00:00,0.7678,0.7684,0.76775,0.7682,272800000.0
2008-05-09 21:01:00,0.7682,0.7682,0.7678,0.768,136600000.0
2008-05-09 21:02:00,0.768,0.7681,0.7678,0.7681,126899999.0
2008-05-09 21:03:00,0.7681,0.7686,0.768,0.7686,24800000.0
2008-05-09 21:04:00,0.7686,0.7686,0.768,0.768,189099999.0
2008-05-09 21:05:00,0.768,0.7684,0.768,0.7682,59200000.0
2008-05-09 21:06:00,0.7681,0.7682,0.7681,0.7681,39100000.0
2008-05-09 21:07:00,0.7681,0.7681,0.7681,0.7681,1900000.0
2008-05-09 21:08:00,0.7681,0.7681,0.7681,0.7681,7800000.0
2008-05-09 21:09:00,0.7681,0.7681,0.7681,0.7681,7800000.0
2008-05-09 21:10:00,0.76809,0.76826,0.76777,0.7678,35000000.0
2008-05-09 21:11:00,0.7681,0.7682,0.7681,0.7681,31100000.0
2008-05-09 21:12:00,0.7681,0.7681,0.7681,0.7681,400000.0
2008-05-09 21:13:00,0.7681,0.7681,0.7681,0.7681,11900000.0
2008-05-09 21:14:00,0.7681,0.7681,0.7681,0.7681,7700000.0
2008-05-09 21:15:00,0.76774,0.76814,0.76771,0.76791,34500000.0
2008-05-09 21:16:00,0.7681,0.7681,0.7681,0.7681,7800000.0
2008-05-09 21:17:00,0.76795,0.76795,0.76773,0.76793,66400000.0
2008-05-09 21:18:00,0.76786,0.76786,0.76764,0.76781,72300000.0
2008-05-09 21:19:00,0.7681,0.7682,0.7681,0.7682,13300000.0
2008-05-09 21:20:00,0.76789,0.76818,0.76776,0.76776,91000000.0
2008-05-09 21:21:00,0.7683,0.7683,0.7683,0.7683,3500000.0
2008-05-09 21:22:00,0.76799,0.76813,0.76792,0.76792,22200000.0
2008-05-09 21:23:00,0.7683,0.7685,0.7682,0.7684,10400000.0
2008-05-09 21:24:00,0.7684,0.7684,0.7684,0.7684,2000000.0
2008-05-09 21:25:00,0.7684,0.7684,0.7684,0.7684,5900000.0
2008-05-09 21:26:00,0.7684,0.7684,0.7684,0.7684,4200000.0
2008-05-09 21:27:00,0.76819,0.76835,0.76796,0.76817,232200000.0
2008-05-09 21:28:00,0.76806,0.7683,0.76775,0.76797,527200000.0
2008-05-09 21:29:00,0.76845,0.7685,0.76845,0.7685,8100000.0
2008-05-09 21:30:00,0.7685,0.7685,0.7684,0.7685,36800000.0
2008-05-09 21:31:00,0.76828,0.76831,0.76825,0.76831,9800000.0
2008-05-09 21:32:00,0.7687,0.7688,0.7687,0.7688,1000000.0
2008-05-09 21:33:00,0.7688,0.7688,0.7688,0.7688,500000.0
2008-05-09 21:34:00,0.7688,0.7688,0.7688,0.7688,100000.0
2008-05-09 21:35:00,0.76845,0.7685,0.7684,0.7684,26900000.0
2008-05-09 21:36:00,0.7684,0.7684,0.7684,0.7684,159200000.0
2008-05-09 21:37:00,0.7684,0.7684,0.7684,0.7684,64500000.0
2008-05-09 21:38:00,0.7684,0.7684,0.7684,0.7684,20600000.0
2008-05-09 21:39:00,0.7684,0.7684,0.7684,0.7684,7200000.0
2008-05-09 21:40:00,0.76824,0.76856,0.76816,0.7683,11000000.0
2008-05-09 21:41:00,0.7684,0.7684,0.7683,0.7683,60100000.0
2008-05-09 21:42:00,0.7684,0.7684,0.7683,0.7683,36000000.0
2008-05-09 21:43:00,0.7683,0.7685,0.7683,0.7685,155600000.0
2008-05-09 21:44:00,0.76818,0.76833,0.76812,0.76833,3400000.0
2008-05-09 21:45:00,0.7685,0.7686,0.7685,0.7685,52000000.0
2008-05-09 21:46:00,0.7685,0.7688,0.7685,0.7687,62400000.0
2008-05-09 21:47:00,0.7686,0.7687,0.7686,0.7686,40300000.0
2008-05-09 21:48:00,0.7686,0.7686,0.7683,0.7684,141400000.0
2008-05-09 21:49:00,0.7684,0.7686,0.7684,0.7685,49600000.0
2008-05-09 21:50:00,0.7685,0.7686,0.7684,0.7685,63000000.0
2008-05-09 21:51:00,0.7686,0.7687,0.7685,0.7687,103200000.0
2008-05-09 21:52:00,0.7687,0.7687,0.7686,0.7686,8000000.0
2008-05-09 21:53:00,0.7686,0.7686,0.7686,0.7686,12000000.0
2008-05-09 21:54:00,0.7686,0.7686,0.7686,0.7686,4000000.0
2008-05-09 21:55:00,0.7686,0.7686,0.7685,0.7686,42400000.0
2008-05-09 21:56:00,0.7686,0.7686,0.7685,0.7685,32700000.0
2008-05-09 21:57:00,0.7685,0.7686,0.7685,0.7686,9900000.0
2008-05-09 21:58:00,0.7686,0.7687,0.7686,0.7686,13600000.0
2008-05-09 21:59:00,0.7686,0.7687,0.7686,0.7687,28000000.0
2008-05-09 22:00:00,0.76823,0.76875,0.76817,0.76838,26300000.0
2008-05-09 22:01:00,0.7687,0.7687,0.7687,0.7687,4000000.0
2008-05-09 22:02:00,0.7687,0.7687,0.7687,0.7687,10400000.0
2008-05-09 22:03:00,0.7687,0.7688,0.7686,0.7688,46100000.0
2008-05-09 22:04:00,0.7688,0.7688,0.7688,0.7688,15200000.0
2008-05-09 22:05:00,0.7688,0.7688,0.7687,0.7687,9600000.0
2008-05-09 22:06:00,0.7687,0.7688,0.7687,0.7688,46400000.0
2008-05-09 22:07:00,0.7688,0.7688,0.7688,0.7688,4000000.0
2008-05-09 22:08:00,0.7687,0.7687,0.7687,0.7687,5600000.0
2008-05-09 22:09:00,0.7687,0.7687,0.7687,0.7687,13600000.0
2008-05-09 22:10:00,0.7687,0.7688,0.7687,0.7688,26400000.0
2008-05-09 22:11:00,0.7688,0.7688,0.7687,0.7688,20800000.0
2008-05-09 22:12:00,0.7688,0.7688,0.7687,0.7688,20000000.0
2008-05-09 22:13:00,0.7688,0.7688,0.7688,0.7688,20800000.0
2008-05-09 22:14:00,0.7687,0.7687,0.7687,0.7687,5600000.0
2008-05-09 22:15:00,0.76828,0.76844,0.76826,0.76826,142200000.0
2008-05-09 22:16:00,0.7687,0.7687,0.7687,0.7687,4000000.0
2008-05-09 22:17:00,0.7684,0.76853,0.76835,0.76842,27800000.0
2008-05-09 22:18:00,0.76845,0.76854,0.76834,0.76842,16700000.0
2008-05-09 22:19:00,0.7687,0.7688,0.7686,0.7686,60000000.0
2008-05-09 22:20:00,0.7686,0.7686,0.7685,0.7685,61600000.0
2008-05-09 22:21:00,0.7685,0.7685,0.7684,0.7685,40000000.0
2008-05-09 22:22:00,0.7685,0.7686,0.7685,0.7685,67200000.0
2008-05-09 22:23:00,0.7685,0.7685,0.7684,0.7684,77600000.0
2008-05-09 22:24:00,0.7685,0.7685,0.7683,0.7683,24800000.0
2008-05-09 22:25:00,0.7683,0.7683,0.7682,0.7682,18800000.0
2008-05-09 22:26:00,0.7682,0.7682,0.7682,0.7682,8400000.0
2008-05-09 22:27:00,0.7682,0.7682,0.7681,0.7682,50400000.0
2008-05-09 22:28:00,0.7682,0.7682,0.7682,0.7682,33600000.0
2008-05-09 22:29:00,0.7682,0.7682,0.7682,0.7682,7200000.0
2008-05-09 22:30:00,0.7682,0.7682,0.7681,0.7681,40800000.0
2008-05-09 22:31:00,0.7681,0.7682,0.7681,0.7681,134299998.0
2008-05-09 22:32:00,0.7681,0.7681,0.768,0.7681,20800000.0
2008-05-09 22:33:00,0.7681,0.7681,0.768,0.7681,104699999.0
2008-05-09 22:34:00,0.7681,0.7681,0.7681,0.7681,7200000.0
2008-05-09 22:35:00,0.76782,0.76782,0.76779,0.76782,1000000.0
2008-05-09 22:36:00,0.7683,0.7683,0.7681,0.7681,56800000.0
2008-05-09 22:37:00,0.7681,0.7684,0.7681,0.7684,64000000.0
2008-05-09 22:38:00,0.7684,0.7684,0.7684,0.7684,15200000.0
2008-05-09 22:39:00,0.7684,0.7684,0.7682,0.7683,53200000.0
2008-05-09 22:40:00,0.7683,0.7687,0.7683,0.7683,56500000.0
2008-05-09 22:41:00,0.7683,0.7685,0.7683,0.7685,44900000.0
2008-05-09 22:42:00,0.7685,0.7687,0.7684,0.7686,141100000.0
2008-05-09 22:43:00,0.76841,0.76843,0.76827,0.76827,139400000.0
2008-05-09 22:44:00,0.7686,0.7687,0.7686,0.7687,18400000.0
2008-05-09 22:45:00,0.7687,0.7688,0.7687,0.7688,20800000.0
2008-05-09 22:46:00,0.7688,0.7688,0.7687,0.7687,28000000.0
2008-05-09 22:47:00,0.7687,0.7687,0.7687,0.7687,13600000.0
2008-05-09 22:48:00,0.7687,0.7687,0.7686,0.7687,35200000.0
2008-05-09 22:49:00,0.7687,0.7687,0.7687,0.7687,4800000.0
2008-05-09 22:50:00,0.7687,0.7687,0.7686,0.7686,15200000.0
2008-05-09 22:51:00,0.7686,0.7689,0.7686,0.7689,20800000.0
2008-05-09 22:52:00,0.7689,0.7689,0.7689,0.7689,800000.0
2008-05-09 22:53:00,0.7689,0.7689,0.7689,0.7689,2400000.0
2008-05-09 22:54:00,0.7689,0.7692,0.7689,0.7692,80800000.0
2008-05-09 22:55:00,0.7692,0.7692,0.7691,0.7691,16000000.0
2008-05-09 22:56:00,0.7691,0.7693,0.7691,0.7692,67200000.0
2008-05-09 22:57:00,0.7692,0.7692,0.7691,0.7691,16000000.0
2008-05-09 22:58:00,0.76915,0.7693,0.76915,0.7693,32000000.0
2008-05-09 22:59:00,0.7693,0.7693,0.7688,0.7689,12900000.0
2008-05-12 00:00:00,0.7674,0.7674,0.7674,0.7674,91400000.0
2008-05-12 00:02:00,0.7673,0.7673,0.7673,0.7673,91400000.0
2008-05-12 00:03:00,0.7674,0.7674,0.7674,0.7674,91400000.0
2008-05-12 00:04:00,0.7673,0.7674,0.7673,0.7674,91400000.0
2008-05-12 00:05:00,0.7673,0.7674,0.7673,0.7673,91400000.0
2008-05-12 00:06:00,0.7672,0.7674,0.7672,0.7673,91400000.0
2008-05-12 00:08:00,0.7672,0.7673,0.7672,0.7673,91400000.0
2008-05-12 00:12:00,0.7674,0.7674,0.7674,0.7674,91400000.0
2008-05-12 00:13:00,0.7673,0.7673,0.7672,0.7672,91400000.0
2008-05-12 00:14:00,0.7671,0.7672,0.7671,0.7672,91400000.0
2008-05-12 00:15:00,0.767,0.7672,0.7668,0.767,91400000.0
2008-05-12 00:16:00,0.7669,0.767,0.7667,0.7667,91400000.0
2008-05-12 00:17:00,0.7669,0.7669,0.7669,0.7669,91400000.0
2008-05-12 00:18:00,0.7667,0.767,0.7665,0.7667,91400000.0
2008-05-12 00:19:00,0.7665,0.7669,0.7665,0.7668,91400000.0
2008-05-12 00:20:00,0.7669,0.767,0.7667,0.767,91400000.0
2008-05-12 00:21:00,0.7671,0.7672,0.767,0.7672,91400000.0
2008-05-12 00:22:00,0.7671,0.7672,0.7671,0.7671,91400000.0
2008-05-12 00:23:00,0.7672,0.7672,0.7672,0.7672,91400000.0
2008-05-12 00:24:00,0.7671,0.7672,0.767,0.7672,91400000.0
2008-05-12 00:25:00,0.7671,0.7671,0.7671,0.7671,91400000.0
2008-05-12 00:26:00,0.767,0.767,0.7669,0.7669,91400000.0
2008-05-12 00:27:00,0.7668,0.7668,0.7668,0.7668,91400000.0
2008-05-12 00:28:00,0.7667,0.7668,0.7667,0.7667,91400000.0
2008-05-12 00:29:00,0.7668,0.7669,0.7667,0.7668,91400000.0
2008-05-12 00:30:00,0.767,0.767,0.767,0.767,91400000.0
2008-05-12 00:31:00,0.7668,0.7668,0.7668,0.7668,91400000.0
2008-05-12 00:33:00,0.7669,0.7669,0.7669,0.7669,91400000.0
2008-05-12 00:34:00,0.7667,0.7667,0.7667,0.7667,91400000.0
2008-05-12 00:35:00,0.7668,0.7668,0.7667,0.7667,91400000.0
2008-05-12 00:37:00,0.7665,0.7666,0.7665,0.7666,91400000.0
2008-05-12 00:38:00,0.7665,0.7665,0.7664,0.7664,91400000.0
2008-05-12 00:39:00,0.7663,0.7664,0.7658,0.766,91400000.0
2008-05-12 00:40:00,0.7659,0.766,0.7658,0.766,91400000.0
2008-05-12 00:41:00,0.7661,0.7661,0.766,0.766,91400000.0
2008-05-12 00:42:00,0.7663,0.7666,0.7661,0.7661,91400000.0
2008-05-12 00:43:00,0.7662,0.7662,0.7662,0.7662,91400000.0
2008-05-12 00:44:00,0.7665,0.7666,0.7663,0.7665,91400000.0
2008-05-12 00:45:00,0.7664,0.7665,0.7663,0.7663,91400000.0
2008-05-12 00:46:00,0.7662,0.7662,0.7661,0.7661,91400000.0
2008-05-12 00:47:00,0.7662,0.7662,0.7661,0.7661,91400000.0
2008-05-12 00:48:00,0.7659,0.7662,0.7658,0.7658,91400000.0
2008-05-12 00:49:00,0.7657,0.7657,0.7653,0.7654,91400000.0
2008-05-12 00:50:00,0.7655,0.7655,0.7654,0.7655,91400000.0
2008-05-12 00:52:00,0.7654,0.7655,0.7654,0.7654,91400000.0
2008-05-12 00:53:00,0.7655,0.7655,0.7655,0.7655,91400000.0
2008-05-12 00:54:00,0.7657,0.7657,0.7655,0.7655,91400000.0
2008-05-12 00:55:00,0.7657,0.7658,0.7657,0.7657,91400000.0
2008-05-12 00:56:00,0.7658,0.7665,0.7658,0.7664,91400000.0
2008-05-12 00:57:00,0.7663,0.7663,0.766,0.7663,91400000.0
2008-05-12 00:58:00,0.7662,0.7664,0.7662,0.7664,91400000.0
2008-05-12 00:59:00,0.7663,0.7663,0.7662,0.7662,91400000.0
2008-05-12 01:00:00,0.766,0.7662,0.766,0.7661,91400000.0
2008-05-12 01:01:00,0.766,0.7662,0.766,0.7662,91400000.0
2008-05-12 01:02:00,0.7661,0.7661,0.7661,0.7661,91400000.0
2008-05-12 01:03:00,0.7662,0.7662,0.7662,0.7662,91400000.0
2008-05-12 01:05:00,0.7663,0.7665,0.7663,0.7665,91400000.0
2008-05-12 01:07:00,0.7664,0.7664,0.7664,0.7664,91400000.0
2008-05-12 01:09:00,0.7665,0.7668,0.7665,0.7665,91400000.0
2008-05-12 01:10:00,0.7666,0.7666,0.7664,0.7665,91400000.0
2008-05-12 01:11:00,0.7667,0.7667,0.7665,0.7665,91400000.0
2008-05-12 01:12:00,0.7667,0.7667,0.7665,0.7665,91400000.0
2008-05-12 01:14:00,0.7664,0.7664,0.7663,0.7663,91400000.0
2008-05-12 01:15:00,0.7664,0.7664,0.7657,0.7658,91400000.0
2008-05-12 01:16:00,0.7657,0.7658,0.7656,0.7657,91400000.0
2008-05-12 01:17:00,0.7658,0.7659,0.7658,0.7659,91400000.0
2008-05-12 01:18:00,0.766,0.766,0.766,0.766,91400000.0
2008-05-12 01:20:00,0.7659,0.7659,0.7659,0.7659,91400000.0
2008-05-12 01:21:00,0.766,0.766,0.7659,0.766,91400000.0
2008-05-12 01:22:00,0.7659,0.766,0.7659,0.766,91400000.0
2008-05-12 01:23:00,0.7657,0.766,0.7656,0.766,91400000.0
2008-05-12 01:24:00,0.7659,0.7661,0.7659,0.7661,91400000.0
2008-05-12 01:25:00,0.7662,0.7662,0.7661,0.7662,91400000.0
2008-05-12 01:26:00,0.7661,0.7662,0.7661,0.7662,91400000.0
2008-05-12 01:29:00,0.7661,0.7661,0.7661,0.7661,91400000.0
2008-05-12 01:31:00,0.766,0.766,0.766,0.766,91400000.0
2008-05-12 01:32:00,0.7656,0.766,0.7656,0.766,91400000.0
2008-05-12 01:33:00,0.7659,0.766,0.7656,0.7657,91400000.0
2008-05-12 01:34:00,0.7659,0.766,0.7658,0.7658,91400000.0
2008-05-12 01:35:00,0.7659,0.7659,0.7658,0.7659,91400000.0
2008-05-12 01:36:00,0.766,0.7661,0.766,0.7661,91400000.0
2008-05-12 01:37:00,0.766,0.7661,0.766,0.766,91400000.0
2008-05-12 01:38:00,0.7661,0.7661,0.7658,0.7658,91400000.0
2008-05-12 01:39:00,0.7659,0.7661,0.7659,0.766,91400000.0
2008-05-12 01:40:00,0.7661,0.7661,0.766,0.7661,91400000.0
2008-05-12 01:41:00,0.7663,0.7663,0.7661,0.7662,91400000.0
2008-05-12 01:42:00,0.7661,0.7661,0.7661,0.7661,91400000.0
2008-05-12 01:43:00,0.7662,0.7662,0.7661,0.7661,91400000.0
2008-05-12 01:44:00,0.7662,0.7662,0.7661,0.7661,91400000.0
2008-05-12 01:45:00,0.7659,0.7661,0.7659,0.7659,91400000.0
2008-05-12 01:46:00,0.7658,0.7658,0.7656,0.7656,91400000.0
2008-05-12 01:47:00,0.7658,0.7659,0.7658,0.7658,91400000.0
2008-05-12 01:48:00,0.7656,0.7656,0.7655,0.7655,91400000.0
2008-05-12 01:49:00,0.7654,0.7655,0.7654,0.7654,91400000.0
2008-05-12 01:50:00,0.7653,0.7653,0.7652,0.7653,91400000.0
2008-05-12 01:51:00,0.7652,0.7653,0.7652,0.7653,91400000.0
2008-05-12 01:52:00,0.7654,0.7654,0.7652,0.7653,91400000.0
2008-05-12 01:53:00,0.7654,0.7655,0.7654,0.7654,91400000.0
2008-05-12 01:55:00,0.7655,0.7655,0.7654,0.7655,91400000.0
2008-05-12 01:56:00,0.7654,0.7655,0.7654,0.7654,91400000.0
2008-05-12 01:57:00,0.7655,0.7655,0.7654,0.7654,91400000.0
2008-05-12 01:58:00,0.7653,0.7654,0.7652,0.7654,91400000.0
2008-05-12 01:59:00,0.7652,0.7654,0.7652,0.7653,91400000.0
2008-05-12 02:00:00,0.7654,0.7654,0.7653,0.7654,91400000.0
2008-05-12 02:01:00,0.7654,0.7654,0.7654,0.7654,50500000.0
2008-05-12 02:02:00,0.7654,0.7657,0.7654,0.7657,43500000.0
2008-05-12 02:03:00,0.7657,0.7659,0.7655,0.7659,194600000.0
2008-05-12 02:04:00,0.7659,0.766,0.7657,0.7659,201300000.0
2008-05-12 02:05:00,0.7659,0.766,0.7659,0.7659,67800000.0
2008-05-12 02:06:00,0.7661,0.7662,0.7659,0.7662,219100001.0
2008-05-12 02:07:00,0.7662,0.7662,0.7659,0.7659,135100000.0
2008-05-12 02:08:00,0.7659,0.766,0.7659,0.766,94100000.0
2008-05-12 02:09:00,0.76555,0.76582,0.7655,0.76565,82800000.0
2008-05-12 02:10:00,0.76576,0.7659,0.76554,0.76574,111600000.0
2008-05-12 02:11:00,0.766,0.7662,0.766,0.7662,72200000.0
2008-05-12 02:12:00,0.7662,0.7665,0.7662,0.7665,45100000.0
2008-05-12 02:13:00,0.7665,0.7666,0.7665,0.76655,82400000.0
2008-05-12 02:14:00,0.76655,0.767,0.7665,0.767,295299999.0
2008-05-12 02:15:00,0.767,0.767,0.7663,0.7663,131600000.0
2008-05-12 02:16:00,0.7664,0.76645,0.7664,0.76645,28100000.0
2008-05-12 02:17:00,0.76645,0.76645,0.76625,0.76625,23300000.0
2008-05-12 02:18:00,0.76602,0.76613,0.76592,0.76597,129700000.0
2008-05-12 02:19:00,0.7663,0.7667,0.7663,0.7666,268600000.0
2008-05-12 02:20:00,0.7667,0.7667,0.76665,0.76665,17600000.0
2008-05-12 02:21:00,0.7667,0.7667,0.7667,0.7667,25300000.0
2008-05-12 02:22:00,0.76675,0.7668,0.76675,0.7668,5700000.0
2008-05-12 02:23:00,0.76675,0.76675,0.76675,0.76675,3200000.0
2008-05-12 02:24:00,0.7667,0.7667,0.7665,0.7665,32700000.0
2008-05-12 02:25:00,0.7665,0.7666,0.7665,0.7666,56800000.0
2008-05-12 02:26:00,0.7667,0.7667,0.7667,0.7667,5600000.0
2008-05-12 02:27:00,0.7667,0.76675,0.7667,0.76675,22900000.0
2008-05-12 02:28:00,0.76675,0.76675,0.76665,0.76665,6400000.0
2008-05-12 02:29:00,0.7667,0.7672,0.7667,0.7672,135600000.0
2008-05-12 02:30:00,0.7673,0.7673,0.76675,0.7671,129600000.0
2008-05-12 02:31:00,0.76705,0.76705,0.76705,0.76705,11200000.0
2008-05-12 02:32:00,0.7669,0.7669,0.7668,0.76685,25700000.0
2008-05-12 02:33:00,0.7668,0.7668,0.7668,0.7668,8200000.0
2008-05-12 02:34:00,0.7668,0.76685,0.7668,0.76685,19700000.0
2008-05-12 02:35:00,0.76685,0.76685,0.76675,0.76685,16000000.0
2008-05-12 02:36:00,0.76675,0.76685,0.76675,0.76685,16000000.0
2008-05-12 02:37:00,0.76645,0.7666,0.76632,0.7666,96300000.0
2008-05-12 02:38:00,0.76685,0.767,0.76685,0.767,33600000.0
2008-05-12 02:39:00,0.76705,0.76705,0.76705,0.76705,1600000.0
2008-05-12 02:40:00,0.76695,0.76705,0.76695,0.76695,16000000.0
2008-05-12 02:41:00,0.76685,0.76685,0.76685,0.76685,4800000.0
2008-05-12 02:42:00,0.76685,0.76685,0.76665,0.7668,48600000.0
2008-05-12 02:43:00,0.76685,0.76685,0.7667,0.76685,61200000.0
2008-05-12 02:44:00,0.76685,0.76685,0.76685,0.76685,32000000.0
2008-05-12 02:45:00,0.76685,0.76685,0.76625,0.7665,164800000.0
2008-05-12 02:46:00,0.7665,0.7666,0.7664,0.7666,108800000.0
2008-05-12 02:47:00,0.76615,0.7665,0.76615,0.7665,166500000.0
2008-05-12 02:48:00,0.7665,0.7665,0.7665,0.7665,14200000.0
2008-05-12 02:49:00,0.7665,0.7665,0.7663,0.7665,139800000.0
2008-05-12 02:50:00,0.7665,0.7666,0.7663,0.7666,205200002.0
2008-05-12 02:51:00,0.7666,0.7669,0.76625,0.7665,308200002.0
2008-05-12 02:52:00,0.7665,0.7665,0.7665,0.7665,14200000.0
2008-05-12 02:53:00,0.7665,0.7665,0.7664,0.7665,73100000.0
2008-05-12 02:54:00,0.7665,0.7665,0.7664,0.7665,142200002.0
2008-05-12 02:55:00,0.7665,0.7667,0.7665,0.7666,66700000.0
2008-05-12 02:56:00,0.76636,0.76641,0.76618,0.76637,62900000.0
2008-05-12 02:57:00,0.7666,0.7666,0.7664,0.7665,73100000.0
2008-05-12 02:58:00,0.76632,0.76645,0.76618,0.76645,32200000.0
2008-05-12 02:59:00,0.76627,0.76636,0.76614,0.76622,37500000.0
2008-05-12 03:00:00,0.7665,0.7669,0.7663,0.76635,411500001.0
2008-05-12 03:01:00,0.7665,0.7668,0.76635,0.7668,125300002.0
2008-05-12 03:02:00,0.7668,0.767,0.76635,0.767,238800001.0
2008-05-12 03:03:00,0.767,0.7671,0.7664,0.7671,241700003.0
2008-05-12 03:04:00,0.7671,0.7671,0.7668,0.76685,102899999.0
2008-05-12 03:05:00,0.76685,0.76685,0.7665,0.7668,177000000.0
2008-05-12 03:06:00,0.76685,0.76685,0.7665,0.7665,28300000.0
2008-05-12 03:07:00,0.7665,0.7666,0.7665,0.7665,92300000.0
2008-05-12 03:08:00,0.7666,0.76675,0.7665,0.7665,169500000.0
2008-05-12 03:09:00,0.7667,0.7668,0.76655,0.76675,79800000.0
2008-05-12 03:10:00,0.76675,0.76675,0.76675,0.76675,11200000.0
2008-05-12 03:11:00,0.7667,0.7667,0.7667,0.7667,9800000.0
2008-05-12 03:12:00,0.7667,0.7667,0.7665,0.7667,106100001.0
2008-05-12 03:13:00,0.7667,0.767,0.7667,0.767,138400001.0
2008-05-12 03:14:00,0.767,0.767,0.7667,0.7667,177200001.0
2008-05-12 03:15:00,0.7667,0.7668,0.7667,0.7668,200900005.0
2008-05-12 03:16:00,0.7668,0.7668,0.7663,0.7663,86500000.0
2008-05-12 03:17:00,0.76622,0.76647,0.76622,0.76626,374000002.0
2008-05-12 03:18:00,0.7663,0.76645,0.7663,0.76635,145000000.0
2008-05-12 03:19:00,0.76635,0.7666,0.7663,0.7665,149900000.0
2008-05-12 03:20:00,0.7665,0.7665,0.7664,0.7664,59600000.0
2008-05-12 03:21:00,0.7663,0.7663,0.7663,0.7663,58000000.0
2008-05-12 03:22:00,0.7665,0.7665,0.7665,0.7665,82700000.0
2008-05-12 03:23:00,0.7665,0.7665,0.7665,0.7665,203799998.0
2008-05-12 03:24:00,0.7665,0.7665,0.7665,0.7665,16600000.0
2008-05-12 03:25:00,0.7665,0.7666,0.7664,0.7666,36000000.0
2008-05-12 03:26:00,0.7666,0.7666,0.7665,0.7665,28400001.0
2008-05-12 03:27:00,0.7665,0.7665,0.7665,0.7665,12200000.0
2008-05-12 03:28:00,0.7665,0.7665,0.7663,0.7664,107100000.0
2008-05-12 03:29:00,0.7663,0.76645,0.7663,0.7664,204600000.0
2008-05-12 03:30:00,0.7664,0.7664,0.7661,0.7664,289600000.0
2008-05-12 03:31:00,0.7664,0.7664,0.766,0.766,312200000.0
2008-05-12 03:32:00,0.766,0.766,0.7656,0.7656,323900000.0
2008-05-12 03:33:00,0.7656,0.7656,0.765,0.7651,307300000.0
2008-05-12 03:34:00,0.7651,0.7651,0.764,0.7642,580200000.0
2008-05-12 03:35:00,0.7642,0.7649,0.7642,0.7647,377300003.0
2008-05-12 03:36:00,0.7648,0.765,0.7647,0.765,128200000.0
2008-05-12 03:37:00,0.765,0.7653,0.765,0.7652,200400000.0
2008-05-12 03:38:00,0.7652,0.7653,0.7652,0.7653,30900000.0
2008-05-12 03:39:00,0.7652,0.7652,0.7652,0.7652,18300000.0
2008-05-12 03:40:00,0.7652,0.7652,0.765,0.7652,150299995.0
2008-05-12 03:41:00,0.7653,0.7654,0.765,0.7654,146800000.0
2008-05-12 03:42:00,0.7654,0.7654,0.7654,0.7654,1800000.0
2008-05-12 03:43:00,0.7654,0.7654,0.7654,0.7654,300000.0
2008-05-12 03:44:00,0.7654,0.7656,0.7654,0.7655,99000000.0
2008-05-12 03:45:00,0.7655,0.7655,0.7647,0.7647,306599997.0
2008-05-12 03:46:00,0.7647,0.7648,0.7646,0.7648,67600000.0
2008-05-12 03:47:00,0.7648,0.7651,0.7648,0.7651,152800000.0
2008-05-12 03:48:00,0.7651,0.7651,0.7648,0.7649,243800003.0
2008-05-12 03:49:00,0.7647,0.765,0.7647,0.765,52400000.0
2008-05-12 03:50:00,0.765,0.76515,0.765,0.76515,106899999.0
2008-05-12 03:51:00,0.7652,0.7652,0.7652,0.7652,4400000.0
2008-05-12 03:52:00,0.7652,0.7652,0.7652,0.7652,151699999.0
2008-05-12 03:53:00,0.7652,0.7652,0.765,0.765,98000001.0
2008-05-12 03:54:00,0.765,0.765,0.7646,0.76495,345500002.0
2008-05-12 03:55:00,0.765,0.7651,0.76495,0.7651,110800000.0
2008-05-12 03:56:00,0.7651,0.7651,0.765,0.765,244099998.0
2008-05-12 03:57:00,0.765,0.7652,0.765,0.765,330100002.0
2008-05-12 03:58:00,0.765,0.765,0.7649,0.7649,140100000.0
2008-05-12 03:59:00,0.7649,0.7649,0.76385,0.7646,740900000.0
2008-05-12 04:00:00,0.7646,0.7646,0.7638,0.764,594299997.0
2008-05-12 04:01:00,0.7639,0.764,0.7639,0.764,290500006.0
2008-05-12 04:02:00,0.764,0.7642,0.764,0.7642,121200000.0
2008-05-12 04:03:00,0.7642,0.7646,0.7642,0.7644,841500002.0
2008-05-12 04:04:00,0.7644,0.7647,0.7644,0.76455,140600000.0
2008-05-12 04:05:00,0.76432,0.76451,0.76422,0.76422,23700000.0
2008-05-12 04:06:00,0.7645,0.7646,0.7644,0.7646,223500001.0
2008-05-12 04:07:00,0.7645,0.7645,0.7645,0.7645,20400000.0
2008-05-12 04:08:00,0.7645,0.7646,0.7644,0.7645,179600000.0
2008-05-12 04:09:00,0.7645,0.7645,0.7641,0.7641,462300001.0
2008-05-12 04:10:00,0.7641,0.7646,0.7641,0.7644,339600001.0
2008-05-12 04:11:00,0.7644,0.7646,0.7644,0.7646,17000000.0
2008-05-12 04:12:00,0.7646,0.7648,0.7646,0.7647,313900000.0
2008-05-12 04:13:00,0.7647,0.7647,0.7647,0.7647,70400000.0
2008-05-12 04:14:00,0.7648,0.765,0.7648,0.765,66700000.0
2008-05-12 04:15:00,0.765,0.765,0.7646,0.765,355699999.0
2008-05-12 04:16:00,0.765,0.76525,0.7648,0.76525,218100000.0
2008-05-12 04:17:00,0.7653,0.7654,0.7653,0.7653,233800000.0
2008-05-12 04:18:00,0.7655,0.7655,0.76515,0.7652,248100000.0
2008-05-12 04:19:00,0.7652,0.7652,0.7652,0.7652,4200000.0
2008-05-12 04:20:00,0.76486,0.76533,0.76484,0.76515,61700000.0
2008-05-12 04:21:00,0.7652,0.7652,0.7652,0.7652,16800000.0
2008-05-12 04:22:00,0.7652,0.7652,0.765,0.765,176099999.0
2008-05-12 04:23:00,0.76478,0.76505,0.76478,0.76499,32200000.0
2008-05-12 04:24:00,0.765,0.7652,0.765,0.7652,37300000.0
2008-05-12 04:25:00,0.7652,0.7652,0.7651,0.7651,37100000.0
2008-05-12 04:26:00,0.7651,0.7653,0.7651,0.7653,105800000.0
2008-05-12 04:27:00,0.7653,0.7653,0.7653,0.7653,104800000.0
2008-05-12 04:28:00,0.7653,0.7653,0.7651,0.7652,72700000.0
2008-05-12 04:29:00,0.76492,0.76511,0.76481,0.76511,21300000.0
2008-05-12 04:30:00,0.7652,0.7653,0.7652,0.7653,16000000.0
2008-05-12 04:31:00,0.7653,0.7653,0.7651,0.7651,130700000.0
2008-05-12 04:32:00,0.7651,0.7652,0.7651,0.7652,54500001.0
2008-05-12 04:33:00,0.7652,0.7654,0.7652,0.7654,20650000.0
2008-05-12 04:34:00,0.7653,0.7653,0.7651,0.7651,56100000.0
2008-05-12 04:35:00,0.7651,0.7651,0.765,0.765,63900000.0
2008-05-12 04:36:00,0.765,0.765,0.765,0.765,27600000.0
2008-05-12 04:37:00,0.765,0.765,0.765,0.765,56600000.0
2008-05-12 04:38:00,0.765,0.7651,0.765,0.7651,64700000.0
2008-05-12 04:39:00,0.7651,0.7651,0.765,0.765,37300000.0
2008-05-12 04:40:00,0.765,0.765,0.7648,0.7648,137800000.0
2008-05-12 04:41:00,0.7648,0.7648,0.7645,0.7645,51700000.0
2008-05-12 04:42:00,0.7645,0.7645,0.7645,0.7645,5200000.0
2008-05-12 04:43:00,0.7645,0.7645,0.7642,0.7642,49800000.0
2008-05-12 04:44:00,0.7642,0.7642,0.7639,0.7639,74900000.0
2008-05-12 04:45:00,0.7639,0.7641,0.7639,0.7639,64400001.0
2008-05-12 04:46:00,0.7639,0.764,0.7639,0.7639,74600000.0
2008-05-12 04:47:00,0.7639,0.764,0.7638,0.7639,169000000.0
2008-05-12 04:48:00,0.7641,0.7641,0.7638,0.7639,46200000.0
2008-05-12 04:49:00,0.764,0.764,0.7639,0.764,97700000.0
2008-05-12 04:50:00,0.7641,0.7645,0.7641,0.7645,404300000.0
2008-05-12 04:51:00,0.7645,0.7645,0.7642,0.7643,193000000.0
2008-05-12 04:52:00,0.7643,0.7643,0.7642,0.7642,23300000.0
2008-05-12 04:53:00,0.7642,0.7643,0.7642,0.7642,27100000.0
2008-05-12 04:54:00,0.7642,0.7642,0.7639,0.7639,100900000.0
2008-05-12 04:55:00,0.7639,0.764,0.7639,0.764,83500000.0
2008-05-12 04:56:00,0.764,0.7641,0.7639,0.7641,137100000.0
2008-05-12 04:57:00,0.7641,0.7643,0.764,0.76405,308799998.0
2008-05-12 04:58:00,0.7641,0.7642,0.76405,0.76405,105100000.0
2008-05-12 04:59:00,0.764,0.764,0.76395,0.76395,23000000.0
2008-05-12 05:00:00,0.7639,0.7639,0.7639,0.7639,26400000.0
2008-05-12 05:01:00,0.7639,0.764,0.7639,0.764,24000000.0
2008-05-12 05:02:00,0.764,0.764,0.7639,0.7639,206900001.0
2008-05-12 05:03:00,0.7639,0.7639,0.7638,0.7638,46600000.0
2008-05-12 05:04:00,0.7638,0.7638,0.7638,0.7638,9200000.0
2008-05-12 05:05:00,0.7639,0.7639,0.7639,0.7639,31300000.0
2008-05-12 05:06:00,0.7639,0.7641,0.7639,0.7641,111500000.0
2008-05-12 05:07:00,0.7642,0.7644,0.7642,0.7644,144100000.0
2008-05-12 05:08:00,0.7644,0.7646,0.7644,0.7644,235100000.0
2008-05-12 05:09:00,0.7644,0.7645,0.7644,0.7645,31900000.0
2008-05-12 05:10:00,0.7645,0.7646,0.7645,0.7646,85200000.0
2008-05-12 05:11:00,0.7646,0.7647,0.7646,0.7646,149700002.0
2008-05-12 05:12:00,0.7646,0.7651,0.7646,0.7648,376500001.0
2008-05-12 05:13:00,0.7648,0.7648,0.7646,0.7646,109999999.0
2008-05-12 05:14:00,0.7646,0.76475,0.7646,0.76475,108700001.0
2008-05-12 05:15:00,0.7648,0.7652,0.7647,0.765,311700000.0
2008-05-12 05:16:00,0.765,0.7651,0.765,0.7651,105500000.0
2008-05-12 05:17:00,0.7651,0.76515,0.7651,0.76515,11400000.0
2008-05-12 05:18:00,0.76515,0.76515,0.765,0.765,140700000.0
2008-05-12 05:19:00,0.765,0.765,0.7648,0.7648,63200000.0
2008-05-12 05:20:00,0.7648,0.7648,0.7645,0.7645,128500000.0
2008-05-12 05:21:00,0.7645,0.7645,0.7643,0.7643,116900000.0
2008-05-12 05:22:00,0.7642,0.7646,0.7642,0.7645,136500000.0
2008-05-12 05:23:00,0.7645,0.7645,0.7645,0.7645,19400000.0
2008-05-12 05:24:00,0.7645,0.7645,0.7645,0.7645,40800000.0
2008-05-12 05:25:00,0.7645,0.7645,0.7645,0.7645,100000000.0
2008-05-12 05:26:00,0.7645,0.7647,0.76445,0.7647,87500000.0
2008-05-12 05:27:00,0.7647,0.7647,0.76465,0.76465,1700000.0
2008-05-12 05:28:00,0.76465,0.7647,0.76465,0.7647,33700000.0
2008-05-12 05:29:00,0.7647,0.76475,0.7647,0.76475,11400000.0
2008-05-12 05:30:00,0.76475,0.7648,0.76465,0.76465,24300000.0
2008-05-12 05:31:00,0.76465,0.7647,0.7646,0.7647,84400000.0
2008-05-12 05:32:00,0.7646,0.7646,0.7646,0.7646,25000000.0
2008-05-12 05:33:00,0.7646,0.7646,0.7646,0.7646,11200000.0
2008-05-12 05:34:00,0.7646,0.7646,0.7646,0.7646,5600000.0
2008-05-12 05:35:00,0.7646,0.7646,0.7646,0.7646,16800000.0
2008-05-12 05:36:00,0.7646,0.7646,0.7645,0.7645,16200000.0
2008-05-12 05:37:00,0.7645,0.7645,0.7639,0.7641,289400000.0
2008-05-12 05:38:00,0.7641,0.7641,0.7641,0.7641,135600000.0
2008-05-12 05:39:00,0.7641,0.7644,0.7638,0.7638,278100000.0
2008-05-12 05:40:00,0.7638,0.7638,0.7638,0.7638,158900000.0
2008-05-12 05:41:00,0.7638,0.7641,0.7638,0.7638,393400000.0
2008-05-12 05:42:00,0.7639,0.764,0.7638,0.7638,157700000.0
2008-05-12 05:43:00,0.7638,0.7638,0.7635,0.7636,178700000.0
2008-05-12 05:44:00,0.7636,0.7636,0.7636,0.7636,16800000.0
2008-05-12 05:45:00,0.7636,0.7636,0.7635,0.7636,27200000.0
2008-05-12 05:46:00,0.7636,0.7636,0.7636,0.7636,41000000.0
2008-05-12 05:47:00,0.7636,0.7636,0.7636,0.7636,46700000.0
2008-05-12 05:48:00,0.7636,0.7636,0.7635,0.7636,124200000.0
2008-05-12 05:49:00,0.7636,0.7636,0.7636,0.7636,8200000.0
2008-05-12 05:50:00,0.7636,0.7637,0.7636,0.7637,45000000.0
2008-05-12 05:51:00,0.7637,0.7638,0.7637,0.7638,155700000.0
2008-05-12 05:52:00,0.7638,0.7638,0.7637,0.7637,16700000.0
2008-05-12 05:53:00,0.7637,0.7637,0.7637,0.7637,48400000.0
2008-05-12 05:54:00,0.7637,0.7637,0.7637,0.7637,37000000.0
2008-05-12 05:55:00,0.7637,0.7637,0.7635,0.7635,104000000.0
2008-05-12 05:56:00,0.7635,0.7636,0.7635,0.7636,77700000.0
2008-05-12 05:57:00,0.7636,0.7636,0.7634,0.7634,330200000.0
2008-05-12 05:58:00,0.7634,0.7638,0.7634,0.7637,486200000.0
2008-05-12 05:59:00,0.7637,0.764,0.7637,0.764,234300000.0
2008-05-12 06:00:00,0.764,0.7642,0.7634,0.7642,481100000.0
2008-05-12 06:01:00,0.7642,0.7644,0.7641,0.7642,470900000.0
2008-05-12 06:02:00,0.764,0.764,0.76364,0.76364,1600000.0
2008-05-12 06:03:00,0.7642,0.7642,0.7641,0.7641,32100000.0
2008-05-12 06:04:00,0.7641,0.7641,0.7639,0.764,536300004.0
2008-05-12 06:05:00,0.7641,0.7641,0.7638,0.7641,186000000.0
2008-05-12 06:06:00,0.7641,0.7641,0.7641,0.7641,83700000.0
2008-05-12 06:07:00,0.7642,0.7644,0.7642,0.7644,24000000.0
2008-05-12 06:08:00,0.7645,0.7645,0.7644,0.7644,15600000.0
2008-05-12 06:09:00,0.7644,0.7647,0.7644,0.7644,585700002.0
2008-05-12 06:10:00,0.7644,0.7646,0.7644,0.7644,226800000.0
2008-05-12 06:11:00,0.7645,0.7646,0.7645,0.7646,86400000.0
2008-05-12 06:12:00,0.7646,0.7646,0.7646,0.7646,16800000.0
2008-05-12 06:13:00,0.7647,0.76475,0.7647,0.76475,26700000.0
2008-05-12 06:14:00,0.7648,0.765,0.7648,0.7649,228799998.0
2008-05-12 06:15:00,0.7649,0.765,0.7645,0.7647,515300001.0
2008-05-12 06:16:00,0.7647,0.7648,0.7647,0.7647,362200000.0
2008-05-12 06:17:00,0.76443,0.76466,0.76438,0.76452,382900003.0
2008-05-12 06:18:00,0.7647,0.7647,0.7647,0.7647,184200006.0
2008-05-12 06:19:00,0.7647,0.765,0.7647,0.765,376900002.0
2008-05-12 06:20:00,0.765,0.765,0.7649,0.7649,33800000.0
2008-05-12 06:21:00,0.7649,0.7649,0.7649,0.7649,117600000.0
2008-05-12 06:22:00,0.76476,0.76487,0.76466,0.76475,384200007.0
2008-05-12 06:23:00,0.7649,0.7649,0.7648,0.7648,124100003.0
2008-05-12 06:24:00,0.7648,0.7648,0.7648,0.7648,105000000.0
2008-05-12 06:25:00,0.7648,0.76485,0.7648,0.76485,64700000.0
2008-05-12 06:26:00,0.76485,0.76485,0.76485,0.76485,3200000.0
2008-05-12 06:27:00,0.7644,0.7647,0.76412,0.76442,45100000.0
2008-05-12 06:28:00,0.76428,0.76462,0.76428,0.76433,18600000.0
2008-05-12 06:29:00,0.7644,0.76445,0.7642,0.76445,8900000.0
2008-05-12 06:30:00,0.76485,0.76485,0.7648,0.7648,45900000.0
2008-05-12 06:31:00,0.7648,0.76495,0.7648,0.7648,51900000.0
2008-05-12 06:32:00,0.7648,0.7648,0.7648,0.7648,4200000.0
2008-05-12 06:33:00,0.7648,0.7648,0.7646,0.7647,95299999.0
2008-05-12 06:34:00,0.7647,0.7648,0.7647,0.7648,22100000.0
2008-05-12 06:35:00,0.7648,0.7648,0.7647,0.7647,22200000.0
2008-05-12 06:36:00,0.76439,0.76458,0.7643,0.76441,9900000.0
2008-05-12 06:37:00,0.7647,0.7648,0.7646,0.7647,255800000.0
2008-05-12 06:38:00,0.7647,0.7647,0.7647,0.7647,20600000.0
2008-05-12 06:39:00,0.7647,0.7647,0.7647,0.7647,4300000.0
2008-05-12 06:40:00,0.76465,0.7647,0.76465,0.7647,6000000.0
2008-05-12 06:41:00,0.7647,0.7648,0.7647,0.7648,14100000.0
2008-05-12 06:42:00,0.7648,0.7648,0.7648,0.7648,100000.0
2008-05-12 06:43:00,0.7648,0.7648,0.7648,0.7648,89000000.0
2008-05-12 06:44:00,0.7648,0.7648,0.7648,0.7648,31400000.0
2008-05-12 06:45:00,0.7648,0.7648,0.7648,0.7648,94800002.0
2008-05-12 06:46:00,0.7648,0.7648,0.7648,0.7648,147000000.0
2008-05-12 06:47:00,0.76467,0.76481,0.76452,0.76459,416500001.0
2008-05-12 06:48:00,0.7648,0.765,0.7648,0.7648,199000000.0
2008-05-12 06:49:00,0.7648,0.7648,0.7648,0.7648,56800000.0
2008-05-12 06:50:00,0.76485,0.7651,0.7648,0.7648,98600000.0
2008-05-12 06:51:00,0.76485,0.7651,0.7648,0.765,283499999.0
2008-05-12 06:52:00,0.765,0.765,0.7648,0.7649,95800000.0
2008-05-12 06:53:00,0.76463,0.76468,0.76432,0.76452,16800000.0
2008-05-12 06:54:00,0.76448,0.76468,0.76429,0.76441,35800000.0
2008-05-12 06:55:00,0.7649,0.7649,0.7649,0.7649,10300000.0
2008-05-12 06:56:00,0.76483,0.76483,0.76445,0.76451,14400000.0
2008-05-12 06:57:00,0.7649,0.7649,0.7649,0.7649,22200000.0
2008-05-12 06:58:00,0.7649,0.7649,0.7649,0.7649,29200000.0
2008-05-12 06:59:00,0.7649,0.7652,0.7649,0.7652,34300000.0
2008-05-12 07:00:00,0.76485,0.7649,0.7648,0.7648,109900000.0
2008-05-12 07:01:00,0.7648,0.7648,0.7647,0.7648,105400000.0
2008-05-12 07:02:00,0.76475,0.7648,0.7647,0.7648,20300000.0
2008-05-12 07:03:00,0.76447,0.76454,0.76434,0.76439,9200000.0
2008-05-12 07:04:00,0.76448,0.76458,0.76415,0.76446,30100000.0
2008-05-12 07:05:00,0.7648,0.7648,0.7648,0.7648,4700000.0
2008-05-12 07:06:00,0.76451,0.76466,0.76425,0.76451,11200000.0
2008-05-12 07:07:00,0.7648,0.7648,0.7646,0.7647,72300000.0
2008-05-12 07:08:00,0.7647,0.7647,0.7643,0.7645,419400001.0
2008-05-12 07:09:00,0.7645,0.7647,0.7645,0.7647,56800000.0
2008-05-12 07:10:00,0.7647,0.7648,0.7647,0.7648,167799998.0
2008-05-12 07:11:00,0.7648,0.7648,0.7648,0.7648,31800000.0
2008-05-12 07:12:00,0.7649,0.765,0.7649,0.765,73000000.0
2008-05-12 07:13:00,0.765,0.765,0.7649,0.765,47100000.0
2008-05-12 07:14:00,0.765,0.765,0.7648,0.7648,90500000.0
2008-05-12 07:15:00,0.7648,0.7648,0.7648,0.7648,29600000.0
2008-05-12 07:16:00,0.7648,0.765,0.7648,0.765,99800000.0
2008-05-12 07:17:00,0.76451,0.7647,0.76447,0.76469,36000000.0
2008-05-12 07:18:00,0.765,0.765,0.7648,0.7648,68700002.0
2008-05-12 07:19:00,0.7648,0.7648,0.7648,0.7648,31800000.0
2008-05-12 07:20:00,0.7648,0.7648,0.7645,0.7647,298500001.0
2008-05-12 07:21:00,0.76495,0.765,0.7647,0.7647,175200000.0
2008-05-12 07:22:00,0.7647,0.7647,0.7647,0.7647,302800000.0
2008-05-12 07:23:00,0.7646,0.76478,0.76437,0.76437,78400000.0
2008-05-12 07:24:00,0.7647,0.765,0.7647,0.765,84900000.0
2008-05-12 07:25:00,0.765,0.765,0.7647,0.7649,138300000.0
2008-05-12 07:26:00,0.7649,0.765,0.7647,0.7647,224700000.0
2008-05-12 07:27:00,0.7647,0.7648,0.7647,0.7647,291000000.0
2008-05-12 07:28:00,0.7647,0.7648,0.7647,0.7647,83800000.0
2008-05-12 07:29:00,0.7647,0.7648,0.7647,0.7648,85300000.0
2008-05-12 07:30:00,0.7648,0.7648,0.7648,0.7648,167600000.0
2008-05-12 07:31:00,0.7648,0.7648,0.7648,0.7648,7600000.0
2008-05-12 07:32:00,0.7648,0.7648,0.7648,0.7648,4500000.0
2008-05-12 07:33:00,0.7648,0.7649,0.7648,0.7648,226699999.0
2008-05-12 07:34:00,0.7648,0.7649,0.7648,0.7649,146700002.0
2008-05-12 07:35:00,0.7649,0.7649,0.7649,0.7649,16299999.0
2008-05-12 07:36:00,0.7649,0.7651,0.7649,0.7649,612200002.0
2008-05-12 07:37:00,0.765,0.7651,0.765,0.765,132099998.0
2008-05-12 07:38:00,0.7651,0.7652,0.7651,0.7652,95200000.0
2008-05-12 07:39:00,0.76493,0.76505,0.76458,0.76468,46500000.0
2008-05-12 07:40:00,0.7652,0.7652,0.7648,0.7648,329299998.0
2008-05-12 07:41:00,0.7649,0.7649,0.7648,0.7649,235600000.0
2008-05-12 07:42:00,0.7649,0.7649,0.7648,0.7648,152999999.0
2008-05-12 07:43:00,0.7648,0.7649,0.7648,0.7649,84599999.0
2008-05-12 07:44:00,0.7649,0.7649,0.7648,0.7648,61699999.0
2008-05-12 07:45:00,0.7648,0.7651,0.7648,0.7651,89300000.0
2008-05-12 07:46:00,0.7651,0.7651,0.7651,0.7651,48500000.0
2008-05-12 07:47:00,0.7651,0.7651,0.7651,0.7651,16900000.0
2008-05-12 07:48:00,0.7651,0.7651,0.7649,0.7649,74600000.0
2008-05-12 07:49:00,0.7649,0.7649,0.7643,0.7643,772699996.0
2008-05-12 07:50:00,0.7643,0.7645,0.7643,0.7645,810900000.0
2008-05-12 07:51:00,0.7645,0.7648,0.7643,0.7643,382900001.0
2008-05-12 07:52:00,0.7643,0.7645,0.7642,0.7645,359500001.0
2008-05-12 07:53:00,0.7645,0.7645,0.7645,0.7645,53200000.0
2008-05-12 07:54:00,0.76455,0.76455,0.764,0.764,139000000.0
2008-05-12 07:55:00,0.7645,0.7645,0.7645,0.7645,33200000.0
2008-05-12 07:56:00,0.7645,0.7645,0.7642,0.7643,72100000.0
2008-05-12 07:57:00,0.7644,0.7645,0.7642,0.7645,170000000.0
2008-05-12 07:58:00,0.7645,0.7645,0.7642,0.7642,223500000.0
2008-05-12 07:59:00,0.7642,0.7642,0.764,0.764,33300000.0
2008-05-12 08:00:00,0.764,0.7641,0.764,0.764,195400000.0
2008-05-12 08:01:00,0.76405,0.76405,0.7638,0.7639,132700000.0
2008-05-12 08:02:00,0.7639,0.7639,0.7639,0.7639,32199999.0
2008-05-12 08:03:00,0.764,0.764,0.7639,0.764,278300004.0
2008-05-12 08:04:00,0.764,0.7641,0.7639,0.7641,197200000.0
2008-05-12 08:05:00,0.764,0.764,0.7639,0.764,101700000.0
2008-05-12 08:06:00,0.7639,0.7639,0.7639,0.7639,47600000.0
2008-05-12 08:07:00,0.7639,0.764,0.7639,0.7639,158000000.0
2008-05-12 08:08:00,0.7639,0.7639,0.763,0.763,382799998.0
2008-05-12 08:09:00,0.763,0.7632,0.7629,0.7629,201999999.0
2008-05-12 08:10:00,0.7629,0.7632,0.7628,0.7632,753300000.0
2008-05-12 08:11:00,0.7632,0.7633,0.763,0.7632,374200002.0
2008-05-12 08:12:00,0.7632,0.7632,0.7629,0.76305,168700000.0
2008-05-12 08:13:00,0.7631,0.7637,0.763,0.7634,106000000.0
2008-05-12 08:14:00,0.76365,0.7637,0.7634,0.7637,164900002.0
2008-05-12 08:15:00,0.7637,0.7637,0.7636,0.7636,53400000.0
2008-05-12 08:16:00,0.7636,0.7637,0.7636,0.7637,16100000.0
2008-05-12 08:17:00,0.7637,0.7637,0.76365,0.76365,1800000.0
2008-05-12 08:18:00,0.76338,0.76361,0.76319,0.76325,9400000.0
2008-05-12 08:19:00,0.76365,0.7637,0.76365,0.7637,21800000.0
2008-05-12 08:20:00,0.76365,0.76365,0.7635,0.7635,8400000.0
2008-05-12 08:21:00,0.7635,0.7635,0.76295,0.76305,41200000.0
2008-05-12 08:22:00,0.763,0.76315,0.76295,0.76315,20600000.0
2008-05-12 08:23:00,0.76315,0.76325,0.7628,0.76305,173200000.0
2008-05-12 08:24:00,0.76305,0.76325,0.76285,0.76315,278300000.0
2008-05-12 08:25:00,0.76315,0.76365,0.76315,0.76345,115000000.0
2008-05-12 08:26:00,0.76345,0.76355,0.76345,0.7635,35300000.0
2008-05-12 08:27:00,0.76355,0.76355,0.76355,0.76355,18400000.0
2008-05-12 08:28:00,0.76355,0.76385,0.76355,0.76385,80400000.0
2008-05-12 08:29:00,0.76385,0.764,0.76365,0.764,48200000.0
2008-05-12 08:30:00,0.764,0.7642,0.764,0.7641,17600000.0
2008-05-12 08:31:00,0.76415,0.7642,0.764,0.7641,8000000.0
2008-05-12 08:32:00,0.7642,0.7643,0.7641,0.76425,69500000.0
2008-05-12 08:33:00,0.76425,0.76425,0.76415,0.76415,56800000.0
2008-05-12 08:34:00,0.76405,0.76405,0.76385,0.76385,32400000.0
2008-05-12 08:35:00,0.76385,0.764,0.7635,0.76375,92300000.0
2008-05-12 08:36:00,0.76375,0.7638,0.76375,0.76375,57200000.0
2008-05-12 08:37:00,0.7638,0.7642,0.7638,0.76385,118900000.0
2008-05-12 08:38:00,0.76356,0.76372,0.76331,0.76349,21100000.0
2008-05-12 08:39:00,0.76375,0.76405,0.76355,0.76365,306700000.0
2008-05-12 08:40:00,0.7639,0.7643,0.7639,0.76415,125100000.0
2008-05-12 08:41:00,0.76415,0.76505,0.76415,0.76505,155100001.0
2008-05-12 08:42:00,0.76495,0.76515,0.76485,0.76485,107300000.0
2008-05-12 08:43:00,0.76495,0.76495,0.76375,0.7642,229100001.0
2008-05-12 08:44:00,0.7642,0.76485,0.7642,0.76465,250200000.0
2008-05-12 08:45:00,0.76465,0.7647,0.7644,0.76465,203200000.0
2008-05-12 08:46:00,0.76465,0.7647,0.76425,0.7643,56000000.0
2008-05-12 08:47:00,0.76435,0.76435,0.7642,0.7642,6800000.0
2008-05-12 08:48:00,0.7642,0.76425,0.76415,0.76415,28000000.0
2008-05-12 08:49:00,0.76415,0.76475,0.76415,0.76465,290700000.0
2008-05-12 08:50:00,0.76465,0.76465,0.76455,0.76455,6600000.0
2008-05-12 08:51:00,0.76455,0.76465,0.76455,0.76455,12000000.0
2008-05-12 08:52:00,0.76465,0.76465,0.76465,0.76465,4800000.0
2008-05-12 08:53:00,0.76465,0.76465,0.76445,0.7645,5200000.0
2008-05-12 08:54:00,0.76465,0.76465,0.76445,0.7645,21100000.0
2008-05-12 08:55:00,0.7645,0.7646,0.7645,0.7645,19100000.0
2008-05-12 08:56:00,0.7645,0.76465,0.7645,0.76465,8600000.0
2008-05-12 08:57:00,0.76455,0.76455,0.76455,0.76455,12800000.0
2008-05-12 08:58:00,0.76417,0.76441,0.76417,0.76441,350599999.0
2008-05-12 08:59:00,0.76455,0.76465,0.76455,0.76455,14000000.0
2008-05-12 09:00:00,0.76455,0.76455,0.76455,0.76455,50400000.0
2008-05-12 09:01:00,0.76465,0.76485,0.7646,0.7646,67300000.0
2008-05-12 09:02:00,0.7646,0.7646,0.76455,0.7646,2200000.0
2008-05-12 09:03:00,0.7646,0.7647,0.7646,0.7647,5700000.0
2008-05-12 09:04:00,0.7647,0.7648,0.7646,0.7648,44600000.0
2008-05-12 09:05:00,0.76485,0.7651,0.76485,0.7651,94600000.0
2008-05-12 09:06:00,0.76515,0.76555,0.76495,0.76495,253000000.0
2008-05-12 09:07:00,0.76495,0.76495,0.76485,0.76495,26800000.0
2008-05-12 09:08:00,0.7649,0.76505,0.7649,0.76505,9300000.0
2008-05-12 09:09:00,0.76505,0.7651,0.76505,0.76505,13300000.0
2008-05-12 09:10:00,0.76505,0.76515,0.76505,0.76515,64400000.0
2008-05-12 09:11:00,0.76515,0.7652,0.76515,0.76515,15800000.0
2008-05-12 09:12:00,0.7652,0.7654,0.7652,0.7653,78000000.0
2008-05-12 09:13:00,0.7653,0.7654,0.7653,0.76535,26300000.0
2008-05-12 09:14:00,0.76535,0.7654,0.7651,0.7653,95600000.0
2008-05-12 09:15:00,0.76525,0.7653,0.7651,0.7652,99600000.0
2008-05-12 09:16:00,0.7652,0.7653,0.7651,0.7651,101000000.0
2008-05-12 09:17:00,0.7651,0.7652,0.7651,0.7651,135800000.0
2008-05-12 09:18:00,0.7651,0.7652,0.7651,0.76515,120900000.0
2008-05-12 09:19:00,0.7652,0.7652,0.7651,0.7651,105200000.0
2008-05-12 09:20:00,0.7651,0.76525,0.7651,0.76525,82700000.0
2008-05-12 09:21:00,0.76525,0.7654,0.7652,0.7653,41600000.0
2008-05-12 09:22:00,0.7653,0.76535,0.7653,0.76535,3000000.0
2008-05-12 09:23:00,0.7654,0.76555,0.7654,0.7654,173700000.0
2008-05-12 09:24:00,0.7654,0.7654,0.7654,0.7654,3800000.0
2008-05-12 09:25:00,0.7655,0.76555,0.7654,0.7654,96600000.0
2008-05-12 09:26:00,0.7654,0.76555,0.7654,0.7655,41700000.0
2008-05-12 09:27:00,0.7655,0.7657,0.7655,0.76555,39700000.0
2008-05-12 09:28:00,0.7656,0.7659,0.7656,0.7657,64000000.0
2008-05-12 09:29:00,0.7657,0.766,0.7657,0.766,53100000.0
2008-05-12 09:30:00,0.766,0.766,0.7657,0.7658,30300000.0
2008-05-12 09:31:00,0.76575,0.7659,0.7657,0.76585,73100000.0
2008-05-12 09:32:00,0.76585,0.76585,0.7657,0.7657,57200000.0
2008-05-12 09:33:00,0.7657,0.7657,0.7656,0.76565,30300000.0
2008-05-12 09:34:00,0.76565,0.76565,0.7656,0.7656,29600000.0
2008-05-12 09:35:00,0.7656,0.7656,0.76505,0.76505,24600000.0
2008-05-12 09:36:00,0.7652,0.7653,0.76505,0.7653,122399999.0
2008-05-12 09:37:00,0.7654,0.7654,0.7652,0.7653,124600000.0
2008-05-12 09:38:00,0.7653,0.76545,0.7653,0.7654,132900000.0
2008-05-12 09:39:00,0.7654,0.7654,0.7654,0.7654,8100000.0
2008-05-12 09:40:00,0.7654,0.7654,0.76525,0.7654,8300000.0
2008-05-12 09:41:00,0.7654,0.7654,0.7651,0.7651,18900000.0
2008-05-12 09:42:00,0.76515,0.76525,0.7651,0.7651,32100000.0
2008-05-12 09:43:00,0.7651,0.7651,0.7646,0.7648,40200000.0
2008-05-12 09:44:00,0.7648,0.7648,0.7644,0.76455,98100000.0
2008-05-12 09:45:00,0.7646,0.76465,0.7646,0.7646,3300000.0
2008-05-12 09:46:00,0.7646,0.76485,0.7646,0.76475,20900000.0
2008-05-12 09:47:00,0.76475,0.7649,0.7645,0.76455,55600000.0
2008-05-12 09:48:00,0.7645,0.7646,0.7645,0.7645,18300000.0
2008-05-12 09:49:00,0.7645,0.76455,0.7644,0.7644,61600000.0
2008-05-12 09:50:00,0.76445,0.76445,0.7644,0.7644,2300000.0
2008-05-12 09:51:00,0.76445,0.7645,0.7644,0.76445,9600000.0
2008-05-12 09:52:00,0.76445,0.76445,0.76425,0.7644,17200000.0
2008-05-12 09:53:00,0.7644,0.7644,0.76425,0.76425,101900000.0
2008-05-12 09:54:00,0.7643,0.7644,0.76425,0.7644,13400000.0
2008-05-12 09:55:00,0.7644,0.7644,0.7634,0.7634,59500000.0
2008-05-12 09:56:00,0.7635,0.7637,0.7635,0.76365,107700000.0
2008-05-12 09:57:00,0.76365,0.7639,0.7636,0.76385,101700000.0
2008-05-12 09:58:00,0.76385,0.76405,0.76385,0.76395,16700000.0
2008-05-12 09:59:00,0.764,0.764,0.7634,0.7636,82100000.0
2008-05-12 10:00:00,0.7636,0.7636,0.7634,0.7634,14400000.0
2008-05-12 10:01:00,0.7634,0.76355,0.7634,0.7635,18300000.0
2008-05-12 10:02:00,0.76355,0.7637,0.76355,0.7636,16600000.0
2008-05-12 10:03:00,0.7636,0.7638,0.7634,0.76375,62000000.0
2008-05-12 10:04:00,0.7638,0.7639,0.7638,0.7639,6400000.0
2008-05-12 10:05:00,0.7639,0.764,0.76375,0.76385,90500000.0
2008-05-12 10:06:00,0.7639,0.76445,0.76385,0.7644,118500000.0
2008-05-12 10:07:00,0.7644,0.7651,0.7644,0.76505,157500000.0
2008-05-12 10:08:00,0.7651,0.7654,0.7651,0.7652,55300000.0
2008-05-12 10:09:00,0.76515,0.76575,0.7651,0.7657,69600000.0
2008-05-12 10:10:00,0.7657,0.7658,0.76515,0.7652,115075000.0
2008-05-12 10:11:00,0.7652,0.7654,0.7652,0.7653,28400000.0
2008-05-12 10:12:00,0.7653,0.7653,0.76505,0.7652,19700000.0
2008-05-12 10:13:00,0.76515,0.76515,0.765,0.7651,14700000.0
2008-05-12 10:14:00,0.76515,0.76525,0.765,0.7651,26800000.0
2008-05-12 10:15:00,0.7651,0.76565,0.7651,0.76565,36600000.0
2008-05-12 10:16:00,0.76565,0.7657,0.7653,0.7654,93000000.0
2008-05-12 10:17:00,0.7654,0.7657,0.76535,0.7654,171000000.0
2008-05-12 10:18:00,0.7654,0.7655,0.7653,0.7653,37800000.0
2008-05-12 10:19:00,0.7653,0.7653,0.7652,0.76525,43800000.0
2008-05-12 10:20:00,0.76525,0.7653,0.7652,0.7653,39700000.0
2008-05-12 10:21:00,0.7653,0.7653,0.7652,0.7653,67800000.0
2008-05-12 10:22:00,0.7653,0.7654,0.7651,0.7653,57900000.0
2008-05-12 10:23:00,0.7653,0.7654,0.765,0.7653,39900000.0
2008-05-12 10:24:00,0.76525,0.76525,0.7652,0.76525,12300000.0
2008-05-12 10:25:00,0.76525,0.7653,0.7652,0.7653,14500000.0
2008-05-12 10:26:00,0.7653,0.7654,0.7651,0.7652,22700000.0
2008-05-12 10:27:00,0.7652,0.76535,0.765,0.7653,38300000.0
2008-05-12 10:28:00,0.7653,0.7654,0.76485,0.76525,170300000.0
2008-05-12 10:29:00,0.7653,0.7653,0.7648,0.7651,148800000.0
2008-05-12 10:30:00,0.76515,0.7653,0.76515,0.7653,11300000.0
2008-05-12 10:31:00,0.7653,0.7657,0.7652,0.7656,238400000.0
2008-05-12 10:32:00,0.7657,0.7659,0.7652,0.7655,222700000.0
2008-05-12 10:33:00,0.7655,0.7658,0.7653,0.76555,177400000.0
2008-05-12 10:34:00,0.7656,0.76575,0.7655,0.7656,89800000.0
2008-05-12 10:35:00,0.7656,0.7658,0.7655,0.76555,82000000.0
2008-05-12 10:36:00,0.7655,0.7656,0.7654,0.76555,54200000.0
2008-05-12 10:37:00,0.7655,0.7657,0.7655,0.76565,243500000.0
2008-05-12 10:38:00,0.76565,0.7657,0.76555,0.7657,57300000.0
2008-05-12 10:39:00,0.7657,0.766,0.7657,0.76595,179500000.0
2008-05-12 10:40:00,0.76595,0.76655,0.76595,0.76655,129100001.0
2008-05-12 10:41:00,0.76655,0.7668,0.7663,0.7667,132700000.0
2008-05-12 10:42:00,0.7667,0.767,0.7666,0.76685,115300000.0
2008-05-12 10:43:00,0.76675,0.767,0.76675,0.7668,68500000.0
2008-05-12 10:44:00,0.7668,0.7669,0.7666,0.7669,37000000.0
2008-05-12 10:45:00,0.7669,0.7672,0.7669,0.7672,135500000.0
2008-05-12 10:46:00,0.7672,0.7675,0.7672,0.7675,145500000.0
2008-05-12 10:47:00,0.7675,0.7677,0.767,0.7674,324800000.0
2008-05-12 10:48:00,0.7673,0.7676,0.76715,0.76735,211100000.0
2008-05-12 10:49:00,0.7674,0.76745,0.7673,0.7673,53500000.0
2008-05-12 10:50:00,0.7674,0.7674,0.7673,0.76735,70800000.0
2008-05-12 10:51:00,0.7674,0.7676,0.76735,0.7676,143700000.0
2008-05-12 10:52:00,0.7675,0.7676,0.7675,0.7676,121300000.0
2008-05-12 10:53:00,0.7676,0.7677,0.7675,0.7676,149200000.0
2008-05-12 10:54:00,0.7676,0.7678,0.7675,0.7676,204200000.0
2008-05-12 10:55:00,0.7676,0.7676,0.7675,0.76755,46500000.0
2008-05-12 10:56:00,0.7675,0.7677,0.7675,0.7676,38200000.0
2008-05-12 10:57:00,0.7676,0.7676,0.7674,0.7675,54500000.0
2008-05-12 10:58:00,0.7676,0.7676,0.7675,0.7676,5000000.0
2008-05-12 10:59:00,0.7675,0.7675,0.7674,0.7674,34400000.0
2008-05-12 11:00:00,0.7674,0.7674,0.7671,0.76715,47600000.0
2008-05-12 11:01:00,0.7671,0.76715,0.7671,0.76715,8400000.0
2008-05-12 11:02:00,0.76715,0.76725,0.76715,0.76725,15900000.0
2008-05-12 11:03:00,0.76725,0.7673,0.7671,0.7673,70600000.0
2008-05-12 11:04:00,0.7673,0.7673,0.7673,0.7673,4800000.0
2008-05-12 11:05:00,0.7672,0.7674,0.7672,0.7674,35200000.0
2008-05-12 11:06:00,0.7674,0.7675,0.7674,0.76745,2700000.0
2008-05-12 11:07:00,0.76745,0.7675,0.7673,0.7675,41600000.0
2008-05-12 11:08:00,0.7675,0.7675,0.7673,0.7674,103800000.0
2008-05-12 11:09:00,0.7674,0.76765,0.7674,0.76755,88600000.0
2008-05-12 11:10:00,0.7676,0.7676,0.7676,0.7676,15400000.0
2008-05-12 11:11:00,0.7676,0.76765,0.7674,0.7674,150800000.0
2008-05-12 11:12:00,0.7674,0.7675,0.7672,0.7674,60700000.0
2008-05-12 11:13:00,0.7674,0.7675,0.7672,0.7674,96900000.0
2008-05-12 11:14:00,0.76735,0.76745,0.7672,0.7674,112400000.0
2008-05-12 11:15:00,0.7674,0.7675,0.7673,0.76735,118700000.0
2008-05-12 11:16:00,0.76725,0.76735,0.76725,0.7673,8000000.0
2008-05-12 11:17:00,0.76735,0.7674,0.7673,0.7674,29200000.0
2008-05-12 11:18:00,0.7674,0.7674,0.76735,0.7674,31900000.0
2008-05-12 11:19:00,0.7674,0.76745,0.7673,0.7674,33400000.0
2008-05-12 11:20:00,0.7674,0.76745,0.7673,0.76735,31600000.0
2008-05-12 11:21:00,0.7674,0.7675,0.7674,0.7675,79900000.0
2008-05-12 11:22:00,0.7675,0.7675,0.76745,0.7675,66200000.0
2008-05-12 11:23:00,0.7675,0.7675,0.7674,0.7674,98500000.0
2008-05-12 11:24:00,0.7674,0.7675,0.7674,0.7675,158300000.0
2008-05-12 11:25:00,0.7675,0.7675,0.76725,0.7675,53200000.0
2008-05-12 11:26:00,0.7675,0.768,0.7675,0.76795,107600000.0
2008-05-12 11:27:00,0.768,0.7682,0.76795,0.76815,158200000.0
2008-05-12 11:28:00,0.76815,0.7685,0.76815,0.7685,62700000.0
2008-05-12 11:29:00,0.76865,0.7687,0.7685,0.7685,21000000.0
2008-05-12 11:30:00,0.7685,0.7686,0.7685,0.7686,74200000.0
2008-05-12 11:31:00,0.7686,0.76865,0.7685,0.76865,120600000.0
2008-05-12 11:32:00,0.7686,0.7692,0.7686,0.7691,115700000.0
2008-05-12 11:33:00,0.7691,0.7692,0.7689,0.7691,170675000.0
2008-05-12 11:34:00,0.7691,0.7695,0.76885,0.7695,22300000.0
2008-05-12 11:35:00,0.76945,0.7695,0.7693,0.7694,18100000.0
2008-05-12 11:36:00,0.7694,0.7695,0.7688,0.76925,76800000.0
2008-05-12 11:37:00,0.7693,0.7693,0.76885,0.76895,130200000.0
2008-05-12 11:38:00,0.7689,0.769,0.76885,0.7689,25200000.0
2008-05-12 11:39:00,0.7689,0.7692,0.7688,0.7688,73500000.0
2008-05-12 11:40:00,0.7688,0.76885,0.7686,0.7687,159700000.0
2008-05-12 11:41:00,0.7687,0.7687,0.7686,0.7687,26800000.0
2008-05-12 11:42:00,0.7687,0.7687,0.7684,0.7686,28600000.0
2008-05-12 11:43:00,0.7686,0.7686,0.7686,0.7686,1200000.0
2008-05-12 11:44:00,0.76855,0.7686,0.76855,0.7686,4600000.0
2008-05-12 11:45:00,0.7686,0.7686,0.7686,0.7686,300000.0
2008-05-12 11:46:00,0.7686,0.76865,0.7686,0.76865,11400000.0
2008-05-12 11:47:00,0.7687,0.7688,0.7687,0.7688,56200000.0
2008-05-12 11:48:00,0.76885,0.76885,0.7686,0.7687,69600000.0
2008-05-12 11:49:00,0.7683,0.76854,0.76812,0.76834,12900000.0
2008-05-12 11:50:00,0.7687,0.7688,0.7686,0.7686,30600000.0
2008-05-12 11:51:00,0.76865,0.76865,0.7686,0.7686,3900000.0
2008-05-12 11:52:00,0.7686,0.7688,0.76845,0.76855,30500000.0
2008-05-12 11:53:00,0.76855,0.7686,0.7684,0.7684,92600000.0
2008-05-12 11:54:00,0.7684,0.7686,0.7682,0.7685,134100000.0
2008-05-12 11:55:00,0.76855,0.7687,0.7685,0.7686,49800000.0
2008-05-12 11:56:00,0.7686,0.7686,0.76825,0.76845,28400000.0
2008-05-12 11:57:00,0.76845,0.7685,0.7684,0.7685,12800000.0
2008-05-12 11:58:00,0.7685,0.7685,0.7685,0.7685,3900000.0
2008-05-12 11:59:00,0.7685,0.76855,0.76825,0.7684,36400000.0
2008-05-12 12:00:00,0.7684,0.7686,0.7684,0.7684,23400000.0
2008-05-12 12:01:00,0.7684,0.7684,0.7684,0.7684,21400000.0
2008-05-12 12:02:00,0.7684,0.7686,0.7683,0.7685,434800000.0
2008-05-12 12:03:00,0.7685,0.7686,0.7685,0.7686,28000000.0
2008-05-12 12:04:00,0.7686,0.7687,0.7686,0.7687,3400000.0
2008-05-12 12:05:00,0.7687,0.7689,0.7687,0.7689,100000000.0
2008-05-12 12:06:00,0.76895,0.769,0.76895,0.769,23900000.0
2008-05-12 12:07:00,0.7689,0.7691,0.7689,0.769,35900000.0
2008-05-12 12:08:00,0.769,0.769,0.76875,0.7688,13100000.0
2008-05-12 12:09:00,0.76875,0.7688,0.7687,0.76875,15100000.0
2008-05-12 12:10:00,0.76875,0.7688,0.76875,0.7688,1900000.0
2008-05-12 12:11:00,0.76837,0.76862,0.76837,0.76857,19400000.0
2008-05-12 12:12:00,0.7688,0.7688,0.7687,0.7688,17500000.0
2008-05-12 12:13:00,0.7688,0.7689,0.7688,0.7688,19400000.0
2008-05-12 12:14:00,0.7688,0.7688,0.7687,0.7687,11800000.0
2008-05-12 12:15:00,0.7687,0.7687,0.7684,0.7684,123300000.0
2008-05-12 12:16:00,0.7684,0.7685,0.7684,0.7685,50600000.0
2008-05-12 12:17:00,0.76823,0.76836,0.768,0.76822,10800000.0
2008-05-12 12:18:00,0.7685,0.7685,0.7683,0.7684,78000000.0
2008-05-12 12:19:00,0.7684,0.7684,0.7682,0.7682,42400000.0
2008-05-12 12:20:00,0.7682,0.7682,0.7682,0.7682,30400000.0
2008-05-12 12:21:00,0.7682,0.7683,0.7682,0.7683,24200000.0
2008-05-12 12:22:00,0.7683,0.7683,0.7683,0.7683,16200000.0
2008-05-12 12:23:00,0.7683,0.7684,0.7683,0.7683,22700000.0
2008-05-12 12:24:00,0.7683,0.7684,0.7682,0.7684,40500000.0
2008-05-12 12:25:00,0.7684,0.7685,0.7684,0.7684,88900000.0
2008-05-12 12:26:00,0.76845,0.76855,0.76845,0.76855,10600000.0
2008-05-12 12:27:00,0.76855,0.76855,0.7685,0.76855,54300000.0
2008-05-12 12:28:00,0.76885,0.76885,0.7687,0.7688,40300000.0
2008-05-12 12:29:00,0.7688,0.7688,0.7684,0.7684,113800000.0
2008-05-12 12:30:00,0.7685,0.76885,0.7685,0.7686,139100000.0
2008-05-12 12:31:00,0.7687,0.7687,0.7687,0.7687,24600000.0
2008-05-12 12:32:00,0.7687,0.7687,0.7687,0.7687,13800000.0
2008-05-12 12:33:00,0.76862,0.76864,0.76844,0.76861,11900000.0
2008-05-12 12:34:00,0.76865,0.7687,0.76865,0.7687,1900000.0
2008-05-12 12:35:00,0.76865,0.76865,0.76865,0.76865,500000.0
2008-05-12 12:36:00,0.7687,0.76875,0.76865,0.7687,13200000.0
2008-05-12 12:37:00,0.76844,0.76877,0.7683,0.7685,320500000.0
2008-05-12 12:38:00,0.7687,0.76875,0.7687,0.76875,23400000.0
2008-05-12 12:39:00,0.76875,0.76885,0.76875,0.76885,17800000.0
2008-05-12 12:40:00,0.7689,0.769,0.7688,0.7688,12600000.0
2008-05-12 12:41:00,0.7688,0.769,0.7688,0.769,7500000.0
2008-05-12 12:42:00,0.769,0.769,0.7688,0.7689,26700000.0
2008-05-12 12:43:00,0.76885,0.76885,0.76885,0.76885,600000.0
2008-05-12 12:44:00,0.7689,0.7689,0.7689,0.7689,2700000.0
2008-05-12 12:45:00,0.7689,0.769,0.7689,0.76895,33800000.0
2008-05-12 12:46:00,0.769,0.769,0.769,0.769,8400000.0
2008-05-12 12:47:00,0.7691,0.76915,0.7691,0.7691,84400000.0
2008-05-12 12:48:00,0.7691,0.7692,0.7691,0.7692,6600000.0
2008-05-12 12:49:00,0.7692,0.7692,0.7692,0.7692,14400000.0
2008-05-12 12:50:00,0.7691,0.7691,0.769,0.769,74300000.0
2008-05-12 12:51:00,0.7689,0.7689,0.7689,0.7689,6600000.0
2008-05-12 12:52:00,0.7689,0.7689,0.7686,0.76865,13500000.0
2008-05-12 12:53:00,0.7687,0.7687,0.7686,0.7686,261100000.0
2008-05-12 12:54:00,0.7686,0.769,0.7686,0.769,38300000.0
2008-05-12 12:55:00,0.769,0.769,0.769,0.769,24800000.0
2008-05-12 12:56:00,0.769,0.7691,0.769,0.7691,12400000.0
2008-05-12 12:57:00,0.76895,0.7691,0.76895,0.7691,15500000.0
2008-05-12 12:58:00,0.7691,0.76915,0.769,0.7691,22600000.0
2008-05-12 12:59:00,0.7691,0.7694,0.7691,0.7693,131400000.0
2008-05-12 13:00:00,0.76945,0.7696,0.7692,0.76925,84800000.0
2008-05-12 13:01:00,0.76945,0.76945,0.7693,0.7694,30500000.0
2008-05-12 13:02:00,0.7694,0.7695,0.76905,0.76945,26300000.0
2008-05-12 13:03:00,0.76945,0.76965,0.76945,0.7696,41400000.0
2008-05-12 13:04:00,0.76955,0.7696,0.76935,0.76945,117800000.0
2008-05-12 13:05:00,0.7695,0.7696,0.7694,0.76945,46500000.0
2008-05-12 13:06:00,0.7694,0.76945,0.7691,0.76935,45500000.0
2008-05-12 13:07:00,0.76935,0.76935,0.76925,0.7693,10400000.0
2008-05-12 13:08:00,0.7693,0.7693,0.76905,0.7692,19300000.0
2008-05-12 13:09:00,0.7692,0.7692,0.76915,0.76915,1900000.0
2008-05-12 13:10:00,0.76915,0.76935,0.76915,0.7692,15200000.0
2008-05-12 13:11:00,0.7692,0.76945,0.76915,0.76945,38300000.0
2008-05-12 13:12:00,0.76945,0.7696,0.76945,0.7695,5300000.0
2008-05-12 13:13:00,0.76911,0.76954,0.76903,0.7691,79700000.0
2008-05-12 13:14:00,0.7696,0.7697,0.7695,0.7695,16800000.0
2008-05-12 13:15:00,0.7694,0.7694,0.76903,0.76904,13400000.0
2008-05-12 13:16:00,0.76907,0.76931,0.76902,0.76911,28100000.0
2008-05-12 13:17:00,0.7695,0.7695,0.7695,0.7695,200000.0
2008-05-12 13:18:00,0.7695,0.7695,0.7694,0.7694,4300000.0
2008-05-12 13:19:00,0.7694,0.7694,0.7694,0.7694,1200000.0
2008-05-12 13:20:00,0.7694,0.7695,0.7694,0.7694,11600000.0
2008-05-12 13:21:00,0.7694,0.7694,0.7694,0.7694,200000.0
2008-05-12 13:22:00,0.7694,0.7694,0.7694,0.7694,400000.0
2008-05-12 13:23:00,0.7694,0.7694,0.7694,0.7694,1800000.0
2008-05-12 13:24:00,0.7694,0.7694,0.7694,0.7694,400000.0
2008-05-12 13:25:00,0.7694,0.7694,0.7693,0.7693,2400000.0
2008-05-12 13:26:00,0.76872,0.76883,0.76849,0.76863,13200000.0
2008-05-12 13:27:00,0.7693,0.7693,0.7693,0.7693,200000.0
2008-05-12 13:28:00,0.7692,0.7692,0.7692,0.7692,1700000.0
2008-05-12 13:29:00,0.7692,0.7692,0.769,0.769,15300000.0
2008-05-12 13:30:00,0.769,0.7691,0.7682,0.7685,46000000.0
2008-05-12 13:31:00,0.7685,0.7686,0.7685,0.7685,16100000.0
2008-05-12 13:32:00,0.7685,0.7685,0.7685,0.7685,3900000.0
2008-05-12 13:33:00,0.76827,0.76833,0.768,0.76813,27700000.0
2008-05-12 13:34:00,0.7683,0.7685,0.76815,0.7685,37100000.0
2008-05-12 13:35:00,0.7685,0.7685,0.7684,0.7685,4800000.0
2008-05-12 13:36:00,0.76845,0.76845,0.768,0.7681,40900000.0
2008-05-12 13:37:00,0.7681,0.7682,0.7681,0.7682,13500000.0
2008-05-12 13:38:00,0.7682,0.7685,0.7682,0.7685,5200000.0
2008-05-12 13:39:00,0.7682,0.76836,0.76802,0.76802,26800000.0
2008-05-12 13:40:00,0.76801,0.76835,0.76801,0.7682,37500000.0
2008-05-12 13:41:00,0.76823,0.76828,0.76803,0.76803,84800000.0
2008-05-12 13:42:00,0.76855,0.7687,0.7685,0.7687,33400000.0
2008-05-12 13:43:00,0.7687,0.7692,0.7687,0.7692,18400000.0
2008-05-12 13:44:00,0.7691,0.7692,0.7691,0.7692,4400000.0
2008-05-12 13:45:00,0.7691,0.7691,0.7686,0.7686,50300000.0
2008-05-12 13:46:00,0.7686,0.7687,0.7686,0.7687,8300000.0
2008-05-12 13:47:00,0.7687,0.7687,0.7686,0.7686,2900000.0
2008-05-12 13:48:00,0.7686,0.7686,0.7686,0.7686,15600000.0
2008-05-12 13:49:00,0.7686,0.7686,0.7683,0.7683,3500000.0
2008-05-12 13:50:00,0.7682,0.76825,0.7681,0.7682,9800000.0
2008-05-12 13:51:00,0.7682,0.7684,0.7682,0.7684,14400000.0
2008-05-12 13:52:00,0.7684,0.7684,0.7684,0.7684,13900000.0
2008-05-12 13:53:00,0.7684,0.7685,0.7684,0.7685,46600000.0
2008-05-12 13:54:00,0.7685,0.7686,0.7685,0.7686,7400000.0
2008-05-12 13:55:00,0.7686,0.7686,0.7686,0.7686,200000.0
2008-05-12 13:56:00,0.7686,0.7686,0.7686,0.7686,1000000.0
2008-05-12 13:57:00,0.76812,0.76836,0.76812,0.76826,20600000.0
2008-05-12 13:58:00,0.7686,0.7686,0.7684,0.7684,2500000.0
2008-05-12 13:59:00,0.7684,0.7684,0.768,0.768,17700000.0
2008-05-12 14:00:00,0.768,0.768,0.7677,0.7679,6300000.0
2008-05-12 14:01:00,0.7679,0.7679,0.7677,0.7678,23400000.0
2008-05-12 14:02:00,0.7677,0.7679,0.7677,0.7678,16700000.0
2008-05-12 14:03:00,0.7678,0.7679,0.7678,0.7679,600000.0
2008-05-12 14:04:00,0.7679,0.7679,0.7679,0.7679,200000.0
2008-05-12 14:05:00,0.7679,0.7679,0.7678,0.7678,42800000.0
2008-05-12 14:06:00,0.7678,0.7678,0.7672,0.7672,175200001.0
2008-05-12 14:07:00,0.7672,0.7673,0.7672,0.7673,13200000.0
2008-05-12 14:08:00,0.7672,0.7673,0.7672,0.7672,9800000.0
2008-05-12 14:09:00,0.7672,0.76735,0.7669,0.7673,100200000.0
2008-05-12 14:10:00,0.76735,0.7677,0.76735,0.7676,29900000.0
2008-05-12 14:11:00,0.7677,0.7679,0.7677,0.7677,86400000.0
2008-05-12 14:12:00,0.7677,0.7677,0.767,0.7673,61300000.0
2008-05-12 14:13:00,0.7674,0.7678,0.7671,0.7677,223700000.0
2008-05-12 14:14:00,0.7677,0.7677,0.7676,0.7676,18000000.0
2008-05-12 14:15:00,0.7676,0.7676,0.7671,0.7672,114500000.0
2008-05-12 14:16:00,0.7672,0.7672,0.7668,0.7669,41700000.0
2008-05-12 14:17:00,0.7669,0.767,0.7668,0.7669,26700000.0
2008-05-12 14:18:00,0.7669,0.767,0.7668,0.767,69500001.0
2008-05-12 14:19:00,0.767,0.7672,0.7669,0.7672,81600000.0
2008-05-12 14:20:00,0.7673,0.7674,0.767,0.7674,116000001.0
2008-05-12 14:21:00,0.7674,0.7679,0.7674,0.7676,229900000.0
2008-05-12 14:22:00,0.7676,0.7676,0.7674,0.7675,27400000.0
2008-05-12 14:23:00,0.7675,0.7677,0.7674,0.7676,107400000.0
2008-05-12 14:24:00,0.7676,0.7677,0.7676,0.7677,64900000.0
2008-05-12 14:25:00,0.7677,0.7677,0.7677,0.7677,13000000.0
2008-05-12 14:26:00,0.7677,0.7677,0.7675,0.7677,69900000.0
2008-05-12 14:27:00,0.7677,0.7677,0.7677,0.7677,70400000.0
2008-05-12 14:28:00,0.7677,0.7677,0.7676,0.7676,14600000.0
2008-05-12 14:29:00,0.7676,0.7676,0.76695,0.7671,165300000.0
2008-05-12 14:30:00,0.7671,0.7675,0.7671,0.7672,69100000.0
2008-05-12 14:31:00,0.7673,0.7674,0.7672,0.7674,20700000.0
2008-05-12 14:32:00,0.7674,0.7674,0.7674,0.7674,36600000.0
2008-05-12 14:33:00,0.7674,0.7675,0.76715,0.7672,73500000.0
2008-05-12 14:34:00,0.7672,0.76755,0.7672,0.7673,36300000.0
2008-05-12 14:35:00,0.76702,0.76726,0.76702,0.7672,6900000.0
2008-05-12 14:36:00,0.7677,0.7677,0.7677,0.7677,250000.0
2008-05-12 14:37:00,0.7677,0.7677,0.7674,0.7674,700000.0
2008-05-12 14:38:00,0.7674,0.7674,0.76725,0.7674,5400000.0
2008-05-12 14:39:00,0.7674,0.7674,0.76715,0.7672,140700000.0
2008-05-12 14:40:00,0.7673,0.76735,0.7672,0.76725,25200000.0
2008-05-12 14:41:00,0.76725,0.7673,0.767,0.767,19600000.0
2008-05-12 14:42:00,0.767,0.76715,0.767,0.767,20000000.0
2008-05-12 14:43:00,0.76705,0.76715,0.76705,0.7671,6000000.0
2008-05-12 14:44:00,0.7672,0.7674,0.7671,0.7673,8800000.0
2008-05-12 14:45:00,0.7674,0.7674,0.76725,0.76725,5400000.0
2008-05-12 14:46:00,0.76725,0.76725,0.76725,0.76725,3100000.0
2008-05-12 14:47:00,0.76725,0.76725,0.76705,0.76705,4600000.0
2008-05-12 14:48:00,0.76705,0.76705,0.76645,0.7668,27800000.0
2008-05-12 14:49:00,0.76675,0.7668,0.76645,0.7668,30900000.0
2008-05-12 14:50:00,0.7668,0.7668,0.76675,0.76675,13900000.0
2008-05-12 14:51:00,0.76675,0.767,0.76675,0.76695,27400000.0
2008-05-12 14:52:00,0.76695,0.76705,0.76695,0.767,5100000.0
2008-05-12 14:53:00,0.767,0.76705,0.76695,0.767,8600000.0
2008-05-12 14:54:00,0.767,0.7671,0.7669,0.76705,8000000.0
2008-05-12 14:55:00,0.767,0.76705,0.767,0.76705,10200000.0
2008-05-12 14:56:00,0.7671,0.76715,0.7671,0.76715,5200000.0
2008-05-12 14:57:00,0.7671,0.7671,0.76695,0.76695,3200000.0
2008-05-12 14:58:00,0.767,0.767,0.76695,0.76695,800000.0
2008-05-12 14:59:00,0.76695,0.76695,0.76675,0.76675,3100000.0
2008-05-12 15:00:00,0.76675,0.7668,0.76675,0.7668,4000000.0
2008-05-12 15:01:00,0.76675,0.7669,0.76675,0.7668,11800000.0
2008-05-12 15:02:00,0.7668,0.76685,0.76675,0.7668,5600000.0
2008-05-12 15:03:00,0.7668,0.7668,0.7668,0.7668,1200000.0
2008-05-12 15:04:00,0.7668,0.7668,0.7666,0.7666,19900000.0
2008-05-12 15:05:00,0.7666,0.7668,0.7666,0.7668,2900000.0
2008-05-12 15:06:00,0.76651,0.76663,0.76629,0.76644,10400000.0
2008-05-12 15:07:00,0.7668,0.7668,0.7666,0.7666,1300000.0
2008-05-12 15:08:00,0.7666,0.7666,0.7665,0.7666,41700000.0
2008-05-12 15:09:00,0.7666,0.7667,0.7665,0.7666,34800000.0
2008-05-12 15:10:00,0.7666,0.7667,0.7665,0.7666,23900000.0
2008-05-12 15:11:00,0.7666,0.7667,0.7666,0.7667,72800000.0
2008-05-12 15:12:00,0.7669,0.7671,0.7667,0.767,31000000.0
2008-05-12 15:13:00,0.76705,0.7671,0.7668,0.7668,31100000.0
2008-05-12 15:14:00,0.7668,0.7668,0.7667,0.7668,16400000.0
2008-05-12 15:15:00,0.7668,0.7669,0.7668,0.7669,7800000.0
2008-05-12 15:16:00,0.7669,0.767,0.7669,0.7669,5200000.0
2008-05-12 15:17:00,0.7669,0.767,0.7669,0.767,75200000.0
2008-05-12 15:18:00,0.767,0.7671,0.767,0.767,19500000.0
2008-05-12 15:19:00,0.767,0.767,0.7668,0.7668,9200000.0
2008-05-12 15:20:00,0.7668,0.7668,0.7668,0.7668,7500000.0
2008-05-12 15:21:00,0.7668,0.7668,0.76675,0.76675,2100000.0
2008-05-12 15:22:00,0.76675,0.76675,0.7666,0.7667,11500000.0
2008-05-12 15:23:00,0.7666,0.7667,0.7666,0.7667,1400000.0
2008-05-12 15:24:00,0.7667,0.7667,0.7664,0.7664,5300000.0
2008-05-12 15:25:00,0.7664,0.7665,0.7664,0.7665,13300000.0
2008-05-12 15:26:00,0.7665,0.76675,0.7665,0.76675,6100000.0
2008-05-12 15:27:00,0.7668,0.7668,0.7667,0.7667,7900000.0
2008-05-12 15:28:00,0.7667,0.7667,0.7667,0.7667,4500000.0
2008-05-12 15:29:00,0.76645,0.76669,0.76637,0.7666,3600000.0
2008-05-12 15:30:00,0.76658,0.76706,0.76636,0.76706,15800000.0
2008-05-12 15:31:00,0.7667,0.7674,0.7667,0.7673,13500000.0
2008-05-12 15:32:00,0.7673,0.7674,0.7673,0.7673,12100000.0
2008-05-12 15:33:00,0.7674,0.7677,0.7674,0.7675,17100000.0
2008-05-12 15:34:00,0.7675,0.7676,0.7675,0.7675,24100000.0
2008-05-12 15:35:00,0.7675,0.7678,0.7675,0.7676,26500000.0
2008-05-12 15:36:00,0.7676,0.7678,0.7676,0.7677,9700000.0
2008-05-12 15:37:00,0.7677,0.768,0.7677,0.7679,36900000.0
2008-05-12 15:38:00,0.7679,0.7679,0.7678,0.7678,4800000.0
2008-05-12 15:39:00,0.7678,0.7678,0.7676,0.7678,36700000.0
2008-05-12 15:40:00,0.7678,0.768,0.7678,0.7678,3000000.0
2008-05-12 15:41:00,0.7678,0.7682,0.7678,0.768,38000000.0
2008-05-12 15:42:00,0.768,0.768,0.7679,0.7679,7500000.0
2008-05-12 15:43:00,0.7679,0.7683,0.7679,0.7682,18700000.0
2008-05-12 15:44:00,0.7682,0.7684,0.7681,0.7681,65300000.0
2008-05-12 15:45:00,0.7681,0.7686,0.7681,0.7686,41000000.0
2008-05-12 15:46:00,0.7688,0.7688,0.7685,0.7686,11300000.0
2008-05-12 15:47:00,0.76865,0.7687,0.7686,0.7686,4000000.0
2008-05-12 15:48:00,0.7686,0.7686,0.7685,0.7685,1100000.0
2008-05-12 15:49:00,0.7685,0.7686,0.7685,0.7686,10100000.0
2008-05-12 15:50:00,0.7685,0.7685,0.7684,0.7684,2000000.0
2008-05-12 15:51:00,0.7684,0.7685,0.7679,0.7679,14800000.0
2008-05-12 15:52:00,0.7679,0.7685,0.7678,0.768,44800000.0
2008-05-12 15:53:00,0.768,0.7682,0.768,0.7681,13600000.0
2008-05-12 15:54:00,0.7681,0.7681,0.768,0.768,5700000.0
2008-05-12 15:55:00,0.768,0.768,0.76785,0.76785,12300000.0
2008-05-12 15:56:00,0.7679,0.7681,0.7679,0.768,25700000.0
2008-05-12 15:57:00,0.7679,0.768,0.7677,0.7677,41300000.0
2008-05-12 15:58:00,0.7677,0.7677,0.7672,0.7674,44700000.0
2008-05-12 15:59:00,0.7674,0.7675,0.7674,0.7674,23200000.0
2008-05-12 16:00:00,0.7674,0.7674,0.7671,0.7674,17400000.0
2008-05-12 16:01:00,0.7673,0.7674,0.7671,0.7672,27800000.0
2008-05-12 16:02:00,0.7672,0.7672,0.7666,0.7668,34400000.0
2008-05-12 16:03:00,0.7667,0.7672,0.7667,0.7669,15900000.0
2008-05-12 16:04:00,0.7669,0.7669,0.7666,0.7667,17500000.0
2008-05-12 16:05:00,0.7667,0.7668,0.7667,0.7668,11000000.0
2008-05-12 16:06:00,0.7668,0.7669,0.7667,0.7669,12500000.0
2008-05-12 16:07:00,0.7669,0.7671,0.7668,0.767,18400000.0
2008-05-12 16:08:00,0.7671,0.7671,0.7671,0.7671,1600000.0
2008-05-12 16:09:00,0.7671,0.7671,0.7671,0.7671,1600000.0
2008-05-12 16:10:00,0.7671,0.7672,0.767,0.767,3500000.0
2008-05-12 16:11:00,0.7672,0.7674,0.767,0.7674,24900000.0
2008-05-12 16:12:00,0.7674,0.7678,0.7674,0.7678,14100000.0
2008-05-12 16:13:00,0.7678,0.7682,0.7678,0.7682,31400000.0
2008-05-12 16:14:00,0.7683,0.7686,0.7678,0.7678,45000000.0
2008-05-12 16:15:00,0.76785,0.7685,0.76785,0.7684,63100000.0
2008-05-12 16:16:00,0.76835,0.7684,0.7683,0.7684,2200000.0
2008-05-12 16:17:00,0.7684,0.7687,0.7684,0.7684,11000000.0
2008-05-12 16:18:00,0.7684,0.7685,0.7684,0.7684,7400000.0
2008-05-12 16:19:00,0.7684,0.7684,0.76835,0.76835,1600000.0
2008-05-12 16:20:00,0.76835,0.7684,0.7683,0.7683,17900000.0
2008-05-12 16:21:00,0.76835,0.76845,0.7683,0.7684,61300000.0
2008-05-12 16:22:00,0.7684,0.7684,0.768,0.768,39400000.0
2008-05-12 16:23:00,0.768,0.7681,0.7678,0.7679,11200000.0
2008-05-12 16:24:00,0.7679,0.76795,0.7679,0.76795,400000.0
2008-05-12 16:25:00,0.76781,0.76791,0.76761,0.7677,2400000.0
2008-05-12 16:26:00,0.76795,0.76795,0.76795,0.76795,200000.0
2008-05-12 16:27:00,0.768,0.768,0.7678,0.768,4900000.0
2008-05-12 16:28:00,0.7678,0.7678,0.7678,0.7678,2000000.0
2008-05-12 16:29:00,0.768,0.768,0.7678,0.7678,2163488.0
2008-05-12 16:30:00,0.7678,0.7678,0.7674,0.7676,18600000.0
2008-05-12 16:31:00,0.7676,0.7676,0.7676,0.7676,1500000.0
2008-05-12 16:32:00,0.7676,0.7676,0.7676,0.7676,600000.0
2008-05-12 16:33:00,0.7676,0.7677,0.7676,0.7677,700000.0
2008-05-12 16:34:00,0.7676,0.7683,0.7675,0.7683,106800000.0
2008-05-12 16:35:00,0.7683,0.7685,0.7683,0.7683,140400000.0
2008-05-12 16:36:00,0.7683,0.7683,0.7683,0.7683,7800000.0
2008-05-12 16:37:00,0.7683,0.7683,0.7683,0.7683,5600000.0
2008-05-12 16:38:00,0.7683,0.7683,0.7683,0.7683,200000.0
2008-05-12 16:39:00,0.7683,0.7686,0.7683,0.7686,239500000.0
2008-05-12 16:40:00,0.7686,0.769,0.7686,0.769,438800000.0
2008-05-12 16:41:00,0.769,0.769,0.7687,0.7687,31600000.0
2008-05-12 16:42:00,0.7687,0.7688,0.7686,0.7687,9800000.0
2008-05-12 16:43:00,0.7687,0.7687,0.7681,0.7681,13400000.0
2008-05-12 16:44:00,0.7681,0.7685,0.76795,0.7685,10000000.0
2008-05-12 16:45:00,0.7683,0.7686,0.7682,0.7685,31900000.0
2008-05-12 16:46:00,0.7686,0.7687,0.7685,0.7686,5300000.0
2008-05-12 16:47:00,0.7687,0.7691,0.7687,0.769,39700000.0
2008-05-12 16:48:00,0.769,0.7691,0.769,0.7691,5300000.0
2008-05-12 16:49:00,0.7691,0.7693,0.7689,0.7689,40900000.0
2008-05-12 16:50:00,0.769,0.7694,0.769,0.7691,67100000.0
2008-05-12 16:51:00,0.76905,0.7693,0.769,0.7693,27600000.0
2008-05-12 16:52:00,0.76915,0.7693,0.7689,0.7689,32000000.0
2008-05-12 16:53:00,0.7689,0.7691,0.7688,0.7689,17500000.0
2008-05-12 16:54:00,0.7689,0.769,0.7689,0.7689,5100000.0
2008-05-12 16:55:00,0.7689,0.7689,0.7689,0.7689,800000.0
2008-05-12 16:56:00,0.7689,0.7689,0.7686,0.7688,5700000.0
2008-05-12 16:57:00,0.7688,0.7691,0.7688,0.7691,6800000.0
2008-05-12 16:58:00,0.7691,0.7692,0.7689,0.7692,35800000.0
2008-05-12 16:59:00,0.7692,0.7692,0.7687,0.7687,25900000.0
2008-05-12 17:00:00,0.7687,0.769,0.7687,0.769,35800000.0
2008-05-12 17:01:00,0.769,0.769,0.7687,0.76875,3400000.0
2008-05-12 17:02:00,0.7688,0.769,0.7688,0.769,2900000.0
2008-05-12 17:03:00,0.7689,0.7692,0.7689,0.769,13600000.0
2008-05-12 17:04:00,0.7692,0.7696,0.769,0.7696,49600000.0
2008-05-12 17:05:00,0.7696,0.7697,0.7696,0.7696,12600000.0
2008-05-12 17:06:00,0.7696,0.7696,0.7695,0.7696,2800000.0
2008-05-12 17:07:00,0.7696,0.7697,0.7694,0.7694,12800000.0
2008-05-12 17:08:00,0.7695,0.7696,0.769,0.769,18600000.0
2008-05-12 17:09:00,0.76915,0.7698,0.769,0.7697,21800000.0
2008-05-12 17:10:00,0.7697,0.7703,0.7697,0.7702,100700000.0
2008-05-12 17:11:00,0.77045,0.7705,0.7699,0.77015,117600000.0
2008-05-12 17:12:00,0.77015,0.7702,0.7701,0.77015,37700000.0
2008-05-12 17:13:00,0.7702,0.7703,0.7701,0.7701,79800000.0
2008-05-12 17:14:00,0.7701,0.7701,0.7696,0.7697,34500000.0
2008-05-12 17:15:00,0.7697,0.77,0.7697,0.7698,22900000.0
2008-05-12 17:16:00,0.7698,0.7699,0.7695,0.7697,35300000.0
2008-05-12 17:17:00,0.7697,0.77,0.7697,0.7699,182000000.0
2008-05-12 17:18:00,0.7699,0.7704,0.7699,0.7701,223500000.0
2008-05-12 17:19:00,0.7702,0.7703,0.7701,0.7702,149300000.0
2008-05-12 17:20:00,0.7702,0.7703,0.7699,0.7699,35200000.0
2008-05-12 17:21:00,0.77,0.7701,0.7697,0.7701,152800000.0
2008-05-12 17:22:00,0.77,0.7705,0.77,0.7705,78200000.0
2008-05-12 17:23:00,0.7705,0.771,0.7704,0.7709,192900000.0
2008-05-12 17:24:00,0.7707,0.7709,0.7703,0.7708,587900000.0
2008-05-12 17:25:00,0.7708,0.771,0.7705,0.7705,84500000.0
2008-05-12 17:26:00,0.7705,0.7705,0.77025,0.7703,20800000.0
2008-05-12 17:27:00,0.7703,0.7704,0.7701,0.77015,79900000.0
2008-05-12 17:28:00,0.7701,0.7702,0.7701,0.7702,29700000.0
2008-05-12 17:29:00,0.7702,0.7707,0.7702,0.7706,325300000.0
2008-05-12 17:30:00,0.7707,0.7709,0.7706,0.7708,101800000.0
2008-05-12 17:31:00,0.7708,0.771,0.7707,0.7707,127700000.0
2008-05-12 17:32:00,0.7707,0.7707,0.7706,0.7707,38600000.0
2008-05-12 17:33:00,0.7707,0.7707,0.7703,0.7704,49800000.0
2008-05-12 17:34:00,0.7706,0.7706,0.77015,0.7702,55900000.0
2008-05-12 17:35:00,0.7702,0.77045,0.7702,0.77045,80300000.0
2008-05-12 17:36:00,0.77045,0.7706,0.7702,0.77025,29700000.0
2008-05-12 17:37:00,0.77025,0.77025,0.77,0.77,32200000.0
2008-05-12 17:38:00,0.77005,0.77015,0.77,0.7701,28200000.0
2008-05-12 17:39:00,0.77005,0.7703,0.77005,0.7703,37800000.0
2008-05-12 17:40:00,0.7703,0.7703,0.77025,0.7703,5700000.0
2008-05-12 17:41:00,0.7703,0.7703,0.7701,0.7702,51100000.0
2008-05-12 17:42:00,0.7701,0.7702,0.7701,0.77015,34600000.0
2008-05-12 17:43:00,0.77015,0.77025,0.77,0.7702,80100000.0
2008-05-12 17:44:00,0.7702,0.7703,0.7702,0.7703,12200000.0
2008-05-12 17:45:00,0.77025,0.77025,0.77025,0.77025,1800000.0
2008-05-12 17:46:00,0.77025,0.77045,0.77025,0.7704,49600000.0
2008-05-12 17:47:00,0.7704,0.7706,0.7704,0.7705,8200000.0
2008-05-12 17:48:00,0.77012,0.77048,0.76998,0.77014,16000000.0
2008-05-12 17:49:00,0.7705,0.7706,0.7705,0.7706,68600000.0
2008-05-12 17:50:00,0.7706,0.7706,0.7702,0.7705,58500000.0
2008-05-12 17:51:00,0.7705,0.7706,0.7702,0.77025,195000000.0
2008-05-12 17:52:00,0.7703,0.7704,0.7702,0.7702,137900000.0
2008-05-12 17:53:00,0.7703,0.7704,0.7701,0.7703,177000000.0
2008-05-12 17:54:00,0.7703,0.7703,0.77,0.77,87700000.0
2008-05-12 17:55:00,0.77,0.7701,0.77,0.7701,44800000.0
2008-05-12 17:56:00,0.76962,0.76996,0.76951,0.76996,85500000.0
2008-05-12 17:57:00,0.7701,0.7701,0.7701,0.7701,6400000.0
2008-05-12 17:58:00,0.7701,0.7701,0.7701,0.7701,1600000.0
2008-05-12 17:59:00,0.7701,0.7705,0.7701,0.7705,88900000.0
2008-05-12 18:00:00,0.7705,0.77065,0.7704,0.7706,30800000.0
2008-05-12 18:01:00,0.7706,0.7708,0.7706,0.7708,27900000.0
2008-05-12 18:02:00,0.7708,0.7708,0.7706,0.7706,134600000.0
2008-05-12 18:03:00,0.7706,0.7708,0.7703,0.7707,204100001.0
2008-05-12 18:04:00,0.7706,0.7706,0.7703,0.7705,44800001.0
2008-05-12 18:05:00,0.7705,0.7705,0.7701,0.7701,108600000.0
2008-05-12 18:06:00,0.77,0.7703,0.77,0.7703,176900001.0
2008-05-12 18:07:00,0.7703,0.7706,0.7703,0.7705,243900001.0
2008-05-12 18:08:00,0.7705,0.7705,0.7705,0.7705,50700000.0
2008-05-12 18:09:00,0.7705,0.7705,0.7704,0.7704,72000001.0
2008-05-12 18:10:00,0.7704,0.7704,0.7702,0.7702,317600000.0
2008-05-12 18:11:00,0.7702,0.7702,0.77,0.7701,73400000.0
2008-05-12 18:12:00,0.7701,0.7703,0.7701,0.7702,67000000.0
2008-05-12 18:13:00,0.7702,0.7706,0.7701,0.7705,75500000.0
2008-05-12 18:14:00,0.7706,0.7706,0.7706,0.7706,1600000.0
2008-05-12 18:15:00,0.7706,0.7706,0.7705,0.7705,16900000.0
2008-05-12 18:16:00,0.7705,0.7705,0.7705,0.7705,173200000.0
2008-05-12 18:17:00,0.7705,0.7706,0.7704,0.7705,253700000.0
2008-05-12 18:18:00,0.7705,0.77065,0.7705,0.7706,66000000.0
2008-05-12 18:19:00,0.7705,0.7705,0.7705,0.7705,32800000.0
2008-05-12 18:20:00,0.7705,0.7705,0.7703,0.7703,20100000.0
2008-05-12 18:21:00,0.7703,0.7704,0.7703,0.7704,51800000.0
2008-05-12 18:22:00,0.7704,0.7705,0.7704,0.7705,18600000.0
2008-05-12 18:23:00,0.7705,0.7705,0.7703,0.7704,39700000.0
2008-05-12 18:24:00,0.7704,0.7705,0.7704,0.7705,12800000.0
2008-05-12 18:25:00,0.7705,0.7705,0.7702,0.7702,33100000.0
2008-05-12 18:26:00,0.7702,0.7703,0.7702,0.7703,54300000.0
2008-05-12 18:27:00,0.7703,0.7703,0.7703,0.7703,18300000.0
2008-05-12 18:28:00,0.7703,0.7703,0.7702,0.7702,29300000.0
2008-05-12 18:29:00,0.7702,0.7702,0.7701,0.7701,52300000.0
2008-05-12 18:30:00,0.7701,0.7703,0.7701,0.7703,225700000.0
2008-05-12 18:31:00,0.7703,0.7704,0.7703,0.7704,112200000.0
2008-05-12 18:32:00,0.7704,0.7709,0.7704,0.7709,48900000.0
2008-05-12 18:33:00,0.7709,0.7716,0.7708,0.7714,195800000.0
2008-05-12 18:34:00,0.7714,0.7716,0.7714,0.7716,54200000.0
2008-05-12 18:35:00,0.7716,0.7717,0.7714,0.7716,142600000.0
2008-05-12 18:36:00,0.7716,0.7721,0.7715,0.772,103000000.0
2008-05-12 18:37:00,0.772,0.7726,0.7717,0.7722,256000000.0
2008-05-12 18:38:00,0.7722,0.7723,0.7722,0.7722,19000000.0
2008-05-12 18:39:00,0.7722,0.7722,0.7721,0.7721,1200000.0
2008-05-12 18:40:00,0.7721,0.7721,0.772,0.772,19400000.0
2008-05-12 18:41:00,0.772,0.772,0.7719,0.772,7900000.0
2008-05-12 18:42:00,0.772,0.772,0.7717,0.7718,101200000.0
2008-05-12 18:43:00,0.7718,0.7718,0.7715,0.7715,119200000.0
2008-05-12 18:44:00,0.7715,0.7718,0.7715,0.7718,44400000.0
2008-05-12 18:45:00,0.7715,0.7715,0.7715,0.7715,200000.0
2008-05-12 18:46:00,0.7715,0.7715,0.7715,0.7715,3300000.0
2008-05-12 18:47:00,0.7715,0.7715,0.7711,0.7713,78500000.0
2008-05-12 18:48:00,0.7714,0.7714,0.7712,0.7713,31300000.0
2008-05-12 18:49:00,0.7713,0.7718,0.7713,0.7717,87100000.0
2008-05-12 18:50:00,0.7717,0.7718,0.7717,0.7717,14200000.0
2008-05-12 18:51:00,0.7717,0.7718,0.7717,0.7717,37700000.0
2008-05-12 18:52:00,0.7717,0.7718,0.7716,0.7718,64900000.0
2008-05-12 18:53:00,0.7718,0.7718,0.7715,0.7715,63500000.0
2008-05-12 18:54:00,0.7715,0.7715,0.77135,0.7714,53700000.0
2008-05-12 18:55:00,0.7714,0.7719,0.7713,0.7716,106400000.0
2008-05-12 18:56:00,0.7716,0.7718,0.7716,0.7718,50400000.0
2008-05-12 18:57:00,0.7718,0.7719,0.7718,0.7719,5900000.0
2008-05-12 18:58:00,0.7719,0.7722,0.7717,0.7722,21500000.0
2008-05-12 18:59:00,0.7722,0.7723,0.7722,0.7722,16400000.0
2008-05-12 19:00:00,0.7722,0.7722,0.7719,0.7719,37100000.0
2008-05-12 19:01:00,0.7719,0.772,0.7719,0.772,5400000.0
2008-05-12 19:02:00,0.772,0.7721,0.7717,0.772,45700000.0
2008-05-12 19:03:00,0.7718,0.7721,0.7717,0.772,74400000.0
2008-05-12 19:04:00,0.772,0.7722,0.772,0.772,31300000.0
2008-05-12 19:05:00,0.772,0.772,0.7719,0.7719,9300000.0
2008-05-12 19:06:00,0.7719,0.7719,0.7715,0.7715,4900000.0
2008-05-12 19:07:00,0.7715,0.772,0.7714,0.7716,104500000.0
2008-05-12 19:08:00,0.7716,0.7722,0.7716,0.7719,104400000.0
2008-05-12 19:09:00,0.772,0.772,0.7719,0.7719,7700000.0
2008-05-12 19:10:00,0.7719,0.772,0.7719,0.772,16900000.0
2008-05-12 19:11:00,0.772,0.7722,0.7719,0.7722,34400000.0
2008-05-12 19:12:00,0.7722,0.7722,0.7722,0.7722,34700000.0
2008-05-12 19:13:00,0.7721,0.7721,0.772,0.772,48800000.0
2008-05-12 19:14:00,0.772,0.772,0.772,0.772,3700000.0
2008-05-12 19:15:00,0.7722,0.7722,0.7718,0.7719,73200000.0
2008-05-12 19:16:00,0.772,0.7721,0.7718,0.772,111600000.0
2008-05-12 19:17:00,0.772,0.7724,0.772,0.7724,73500000.0
2008-05-12 19:18:00,0.7724,0.7726,0.7724,0.7725,59200000.0
2008-05-12 19:19:00,0.7725,0.7725,0.7723,0.7723,49300000.0
2008-05-12 19:20:00,0.7723,0.7723,0.7723,0.7723,16900000.0
2008-05-12 19:21:00,0.7722,0.7722,0.772,0.7722,90100000.0
2008-05-12 19:22:00,0.7722,0.7722,0.772,0.772,56100000.0
2008-05-12 19:23:00,0.772,0.7721,0.7719,0.7719,16400000.0
2008-05-12 19:24:00,0.7719,0.7719,0.7715,0.7717,35200000.0
2008-05-12 19:25:00,0.7717,0.7717,0.7715,0.7717,22400000.0
2008-05-12 19:26:00,0.77165,0.7718,0.77165,0.7718,7400000.0
2008-05-12 19:27:00,0.7718,0.7718,0.7718,0.7718,7500000.0
2008-05-12 19:28:00,0.7718,0.77215,0.7716,0.7718,106100000.0
2008-05-12 19:29:00,0.7718,0.7718,0.7717,0.7718,49700000.0
2008-05-12 19:30:00,0.7718,0.7718,0.7718,0.7718,2000000.0
2008-05-12 19:31:00,0.7718,0.7718,0.7717,0.7717,5100000.0
2008-05-12 19:32:00,0.7717,0.7717,0.7715,0.7716,19700000.0
2008-05-12 19:33:00,0.7716,0.7718,0.7715,0.7716,78000000.0
2008-05-12 19:34:00,0.7716,0.7717,0.7716,0.7717,68800000.0
2008-05-12 19:35:00,0.77147,0.77168,0.77147,0.77149,6600000.0
2008-05-12 19:36:00,0.7714,0.77161,0.7714,0.77148,6500000.0
2008-05-12 19:37:00,0.7717,0.7717,0.7717,0.7717,400000.0
2008-05-12 19:38:00,0.7717,0.7717,0.7716,0.7716,4100000.0
2008-05-12 19:39:00,0.7716,0.7716,0.7715,0.7715,5600000.0
2008-05-12 19:40:00,0.7715,0.7715,0.7715,0.7715,2000000.0
2008-05-12 19:41:00,0.7715,0.7716,0.7715,0.7716,15500000.0
2008-05-12 19:42:00,0.7716,0.7716,0.7715,0.7715,600000.0
2008-05-12 19:43:00,0.7715,0.7715,0.7714,0.7714,13400000.0
2008-05-12 19:44:00,0.7714,0.7715,0.7714,0.7715,25000000.0
2008-05-12 19:45:00,0.7715,0.7716,0.7715,0.7715,15200000.0
2008-05-12 19:46:00,0.7715,0.7715,0.7715,0.7715,2000000.0
2008-05-12 19:47:00,0.7715,0.7715,0.7714,0.7714,34000000.0
2008-05-12 19:48:00,0.7714,0.7716,0.7714,0.7715,48000000.0
2008-05-12 19:49:00,0.7715,0.7716,0.77145,0.77145,26800000.0
2008-05-12 19:50:00,0.77121,0.77163,0.77118,0.77125,394500002.0
2008-05-12 19:51:00,0.7715,0.7716,0.7715,0.7715,9600000.0
2008-05-12 19:52:00,0.7715,0.7715,0.7714,0.77145,23200000.0
2008-05-12 19:53:00,0.77145,0.77145,0.7714,0.7714,33400000.0
2008-05-12 19:54:00,0.7714,0.7715,0.7714,0.7715,10900000.0
2008-05-12 19:55:00,0.77155,0.7716,0.77155,0.7716,3000000.0
2008-05-12 19:56:00,0.7716,0.7718,0.7716,0.7718,8100000.0
2008-05-12 19:57:00,0.7718,0.7718,0.7718,0.7718,1800000.0
2008-05-12 19:58:00,0.7718,0.7718,0.7718,0.7718,1900000.0
2008-05-12 19:59:00,0.77154,0.77168,0.7714,0.77154,32300000.0
2008-05-12 20:00:00,0.7718,0.7718,0.7717,0.7718,23600000.0
2008-05-12 20:01:00,0.7717,0.7717,0.7716,0.7716,4300000.0
2008-05-12 20:02:00,0.7716,0.7716,0.7715,0.7715,2700000.0
2008-05-12 20:03:00,0.7715,0.7716,0.7715,0.7715,26500000.0
2008-05-12 20:04:00,0.7715,0.7716,0.7715,0.7716,9100000.0
2008-05-12 20:05:00,0.7714,0.7716,0.7714,0.7716,24900000.0
2008-05-12 20:06:00,0.77145,0.77145,0.77145,0.77145,1200000.0
2008-05-12 20:07:00,0.7714,0.7716,0.7714,0.7716,20700000.0
2008-05-12 20:08:00,0.7715,0.7715,0.7715,0.7715,1900000.0
2008-05-12 20:09:00,0.7715,0.7716,0.7715,0.7715,9400000.0
2008-05-12 20:10:00,0.7715,0.7716,0.7715,0.7716,3500000.0
2008-05-12 20:11:00,0.7716,0.7716,0.7716,0.7716,400000.0
2008-05-12 20:12:00,0.7716,0.7716,0.7716,0.7716,200000.0
2008-05-12 20:13:00,0.7716,0.7717,0.7716,0.7717,11800000.0
2008-05-12 20:14:00,0.77144,0.7716,0.77125,0.77138,327600004.0
2008-05-12 20:15:00,0.7718,0.7718,0.7715,0.7715,18800000.0
2008-05-12 20:16:00,0.7715,0.7715,0.7715,0.7715,600000.0
2008-05-12 20:17:00,0.7714,0.7714,0.7714,0.7714,5800000.0
2008-05-12 20:18:00,0.7714,0.7714,0.7712,0.7713,37400000.0
2008-05-12 20:19:00,0.77116,0.77132,0.77093,0.77127,31200000.0
2008-05-12 20:20:00,0.7714,0.7714,0.7714,0.7714,3900000.0
2008-05-12 20:21:00,0.77121,0.77133,0.77104,0.77114,283600001.0
2008-05-12 20:22:00,0.7714,0.7714,0.7712,0.7712,4200000.0
2008-05-12 20:23:00,0.7712,0.7716,0.7712,0.7716,29400000.0
2008-05-12 20:24:00,0.7716,0.7716,0.7712,0.7712,53800000.0
2008-05-12 20:25:00,0.7713,0.7713,0.7713,0.7713,200000.0
2008-05-12 20:26:00,0.7713,0.7713,0.7711,0.7711,13000000.0
2008-05-12 20:27:00,0.7711,0.7711,0.7707,0.7707,91000000.0
2008-05-12 20:28:00,0.7707,0.7708,0.7707,0.7707,15800000.0
2008-05-12 20:29:00,0.7709,0.7709,0.7707,0.7707,12000000.0
2008-05-12 20:30:00,0.7707,0.7708,0.7707,0.7707,12200000.0
2008-05-12 20:31:00,0.7707,0.7707,0.7707,0.7707,34000000.0
2008-05-12 20:32:00,0.7707,0.7707,0.7707,0.7707,17000000.0
2008-05-12 20:33:00,0.7707,0.7707,0.7707,0.7707,1700000.0
2008-05-12 20:34:00,0.7707,0.7707,0.7707,0.7707,6800000.0
2008-05-12 20:35:00,0.7706,0.7706,0.7705,0.7706,19400000.0
2008-05-12 20:36:00,0.7706,0.7707,0.7706,0.7706,7800000.0
2008-05-12 20:37:00,0.7706,0.7707,0.7706,0.7707,8500000.0
2008-05-12 20:38:00,0.7707,0.7707,0.7706,0.7706,5400000.0
2008-05-12 20:39:00,0.7706,0.7706,0.7706,0.7706,11500000.0
2008-05-12 20:40:00,0.7706,0.7706,0.7706,0.7706,21500000.0
2008-05-12 20:41:00,0.7706,0.7709,0.7706,0.7709,32000000.0
2008-05-12 20:42:00,0.7709,0.7709,0.7709,0.7709,400000.0
2008-05-12 20:43:00,0.7709,0.7709,0.7709,0.7709,13900000.0
2008-05-12 20:44:00,0.7709,0.771,0.7709,0.7709,18600000.0
2008-05-12 20:45:00,0.7708,0.77089,0.77056,0.77089,79100000.0
2008-05-12 20:46:00,0.7709,0.7709,0.7709,0.7709,7800000.0
2008-05-12 20:47:00,0.7709,0.7709,0.7708,0.77085,25000000.0
2008-05-12 20:48:00,0.77085,0.77085,0.7708,0.7708,25000000.0
2008-05-12 20:49:00,0.7708,0.7708,0.7708,0.7708,11600000.0
2008-05-12 20:50:00,0.77063,0.77117,0.77063,0.77084,120700001.0
2008-05-12 20:51:00,0.7708,0.7709,0.7706,0.7707,48600000.0
2008-05-12 20:52:00,0.7708,0.7708,0.7706,0.7706,61800000.0
2008-05-12 20:53:00,0.7706,0.7706,0.7706,0.7706,4800000.0
2008-05-12 20:54:00,0.7706,0.7706,0.7706,0.7706,12000000.0
2008-05-12 20:55:00,0.77022,0.77047,0.77009,0.77033,138800000.0
2008-05-12 20:56:00,0.7706,0.7706,0.7706,0.7706,800000.0
2008-05-12 20:57:00,0.7706,0.7706,0.77,0.7701,56500000.0
2008-05-12 20:58:00,0.7701,0.7701,0.7699,0.77,134700000.0
2008-05-12 20:59:00,0.77,0.77,0.7698,0.7698,22400000.0
2008-05-12 21:00:00,0.7698,0.7699,0.7697,0.7698,187800000.0
2008-05-12 21:01:00,0.7698,0.7698,0.7698,0.7698,7100000.0
2008-05-12 21:02:00,0.7698,0.7699,0.7698,0.7698,33800000.0
2008-05-12 21:03:00,0.7698,0.7698,0.7698,0.7698,1400000.0
2008-05-12 21:04:00,0.76985,0.76985,0.7698,0.7698,1500000.0
2008-05-12 21:05:00,0.76975,0.76975,0.76975,0.76975,500000.0
2008-05-12 21:06:00,0.7697,0.7698,0.7697,0.7697,36900000.0
2008-05-12 21:07:00,0.7697,0.77,0.7697,0.7698,80000000.0
2008-05-12 21:08:00,0.7699,0.7699,0.7698,0.7698,88200000.0
2008-05-12 21:09:00,0.7699,0.7699,0.7699,0.7699,3200000.0
2008-05-12 21:10:00,0.7699,0.77024,0.76967,0.76975,89800000.0
2008-05-12 21:11:00,0.7699,0.7699,0.7698,0.7698,36600000.0
2008-05-12 21:12:00,0.7698,0.7698,0.7698,0.7698,8000000.0
2008-05-12 21:13:00,0.7698,0.7698,0.7696,0.7696,36200000.0
2008-05-12 21:14:00,0.7696,0.7699,0.7696,0.7699,145000000.0
2008-05-12 21:15:00,0.7699,0.7699,0.7698,0.76985,90000000.0
2008-05-12 21:16:00,0.76985,0.76985,0.7696,0.7698,236600000.0
2008-05-12 21:17:00,0.7698,0.7699,0.7698,0.7698,43400000.0
2008-05-12 21:18:00,0.7697,0.76991,0.76948,0.76991,59700000.0
2008-05-12 21:19:00,0.7698,0.7698,0.7696,0.7698,202200000.0
2008-05-12 21:20:00,0.7698,0.7698,0.7696,0.7696,122700000.0
2008-05-12 21:21:00,0.76965,0.76985,0.76965,0.76985,10400000.0
2008-05-12 21:22:00,0.76963,0.76987,0.76958,0.76984,26000000.0
2008-05-12 21:23:00,0.76975,0.7699,0.7697,0.7699,10000000.0
2008-05-12 21:24:00,0.7699,0.7699,0.76965,0.76985,3400000.0
2008-05-12 21:25:00,0.76975,0.76975,0.7697,0.7697,900000.0
2008-05-12 21:26:00,0.7697,0.7699,0.7697,0.7699,2400000.0
2008-05-12 21:27:00,0.7699,0.7699,0.7699,0.7699,3300000.0
2008-05-12 21:28:00,0.7699,0.7699,0.7699,0.7699,1200000.0
2008-05-12 21:29:00,0.7699,0.7699,0.7699,0.7699,300000.0
2008-05-12 21:30:00,0.7699,0.7699,0.7699,0.7699,1200000.0
2008-05-12 21:31:00,0.7699,0.7699,0.7699,0.7699,300000.0
2008-05-12 21:32:00,0.77,0.77,0.7696,0.7696,1400000.0
2008-05-12 21:33:00,0.7696,0.7696,0.76945,0.76945,10500000.0
2008-05-12 21:34:00,0.76933,0.7694,0.7693,0.7694,79500000.0
2008-05-12 21:35:00,0.76936,0.76947,0.76933,0.76943,147600000.0
2008-05-12 21:36:00,0.76945,0.7695,0.76945,0.7695,1900000.0
2008-05-12 21:37:00,0.7695,0.7696,0.7695,0.7695,45400000.0
2008-05-12 21:38:00,0.7695,0.7695,0.7695,0.7695,1600000.0
2008-05-12 21:39:00,0.7695,0.7696,0.7695,0.7696,35400000.0
2008-05-12 21:40:00,0.76949,0.76956,0.76932,0.76932,88600000.0
2008-05-12 21:41:00,0.7695,0.7695,0.7695,0.7695,17800000.0
2008-05-12 21:42:00,0.7695,0.7695,0.7695,0.7695,29600000.0
2008-05-12 21:43:00,0.7696,0.7696,0.7695,0.7696,46000000.0
2008-05-12 21:44:00,0.76936,0.76953,0.76931,0.7694,17200000.0
2008-05-12 21:45:00,0.7696,0.7696,0.7696,0.7696,3200000.0
2008-05-12 21:46:00,0.76948,0.76953,0.76927,0.76953,76799999.0
2008-05-12 21:47:00,0.76943,0.7696,0.76933,0.76933,303300000.0
2008-05-12 21:48:00,0.7696,0.7697,0.7696,0.7696,85500000.0
2008-05-12 21:49:00,0.7696,0.7699,0.7696,0.7696,22600000.0
2008-05-12 21:50:00,0.7696,0.76975,0.7696,0.76975,47500000.0
2008-05-12 21:51:00,0.7698,0.76995,0.7698,0.76995,106700000.0
2008-05-12 21:52:00,0.77,0.7702,0.76995,0.7702,20800000.0
2008-05-12 21:53:00,0.7703,0.7705,0.7702,0.7703,270300000.0
2008-05-12 21:54:00,0.7703,0.7703,0.7702,0.7702,69100000.0
2008-05-12 21:55:00,0.7702,0.7704,0.7702,0.7704,91900000.0
2008-05-12 21:56:00,0.7704,0.7704,0.7703,0.7704,83000000.0
2008-05-12 21:57:00,0.7704,0.7704,0.7704,0.7704,4800000.0
2008-05-12 21:58:00,0.77045,0.77065,0.77035,0.77065,18200000.0
2008-05-12 21:59:00,0.77065,0.77065,0.77065,0.77065,12800000.0
2008-05-12 22:00:00,0.77043,0.77099,0.77043,0.77048,41400000.0
2008-05-12 22:01:00,0.77065,0.77145,0.77065,0.77085,200200000.0
2008-05-12 22:02:00,0.77085,0.77095,0.7707,0.77095,54400000.0
2008-05-12 22:03:00,0.77095,0.77095,0.77075,0.77085,23200000.0
2008-05-12 22:04:00,0.7708,0.77085,0.77075,0.77075,16500000.0
2008-05-12 22:05:00,0.7708,0.7708,0.7708,0.7708,6400000.0
2008-05-12 22:06:00,0.7708,0.7709,0.7708,0.7709,67399997.0
2008-05-12 22:07:00,0.7709,0.77145,0.7709,0.7713,128400000.0
2008-05-12 22:08:00,0.7713,0.7713,0.77115,0.77125,34900000.0
2008-05-12 22:09:00,0.7712,0.7712,0.7709,0.77095,35800000.0
2008-05-12 22:10:00,0.77095,0.7711,0.77095,0.77105,197400000.0
2008-05-12 22:11:00,0.77105,0.77115,0.77105,0.77115,17600000.0
2008-05-12 22:12:00,0.771,0.771,0.771,0.771,6400000.0
2008-05-12 22:13:00,0.77105,0.7715,0.771,0.7714,142500000.0
2008-05-12 22:14:00,0.7714,0.7714,0.7714,0.7714,49200000.0
2008-05-12 22:15:00,0.7714,0.7717,0.7714,0.7717,156200000.0
2008-05-12 22:16:00,0.7716,0.7717,0.7716,0.7717,41600000.0
2008-05-12 22:17:00,0.7717,0.7717,0.7717,0.7717,3200000.0
2008-05-12 22:18:00,0.7717,0.7717,0.7716,0.7716,9600000.0
2008-05-12 22:19:00,0.7715,0.7715,0.7715,0.7715,25400000.0
2008-05-12 22:20:00,0.7715,0.7715,0.7715,0.7715,19800000.0
2008-05-12 22:21:00,0.77137,0.7715,0.77133,0.7715,58800000.0
2008-05-12 22:22:00,0.7715,0.7715,0.7715,0.7715,13000000.0
2008-05-12 22:23:00,0.77133,0.7716,0.77113,0.77113,11100000.0
2008-05-12 22:24:00,0.7715,0.7715,0.7714,0.7714,47000000.0
2008-05-12 22:25:00,0.7714,0.77145,0.7714,0.77145,36200000.0
2008-05-12 22:26:00,0.77145,0.77145,0.77125,0.77125,19600000.0
2008-05-12 22:27:00,0.77125,0.77125,0.7712,0.7712,40800000.0
2008-05-12 22:28:00,0.7712,0.7712,0.7712,0.7712,4800000.0
2008-05-12 22:29:00,0.7712,0.7712,0.7712,0.7712,63200000.0
2008-05-12 22:30:00,0.77125,0.7715,0.77125,0.7713,31200000.0
2008-05-12 22:31:00,0.7713,0.7713,0.77125,0.77125,14900000.0
2008-05-12 22:32:00,0.7712,0.77135,0.7712,0.77135,57200000.0
2008-05-12 22:33:00,0.77135,0.7716,0.7698,0.7714,214700000.0
2008-05-12 22:34:00,0.7716,0.7716,0.7714,0.7714,41900000.0
2008-05-12 22:35:00,0.7714,0.7714,0.7714,0.7714,4300000.0
2008-05-12 22:36:00,0.7714,0.7714,0.7714,0.7714,2000000.0
2008-05-12 22:37:00,0.7715,0.7715,0.7714,0.7715,46100000.0
2008-05-12 22:38:00,0.7715,0.7715,0.7715,0.7715,44200000.0
2008-05-12 22:39:00,0.7715,0.7715,0.7715,0.7715,21500000.0
2008-05-12 22:40:00,0.7716,0.7716,0.7715,0.7715,71900000.0
2008-05-12 22:41:00,0.77135,0.77145,0.77135,0.77142,87600000.0
2008-05-12 22:42:00,0.7715,0.7715,0.7715,0.7715,65800000.0
2008-05-12 22:43:00,0.7715,0.7715,0.7715,0.7715,48600000.0
2008-05-12 22:44:00,0.7715,0.7715,0.7715,0.7715,48600000.0
2008-05-12 22:45:00,0.7715,0.7716,0.7715,0.7716,75100000.0
2008-05-12 22:46:00,0.7716,0.7718,0.7716,0.7718,265900000.0
2008-05-12 22:47:00,0.7719,0.7719,0.7719,0.7719,1600000.0
2008-05-12 22:48:00,0.7719,0.772,0.7716,0.7717,196500000.0
2008-05-12 22:49:00,0.7717,0.7718,0.7716,0.7717,242100000.0
2008-05-12 22:50:00,0.77168,0.77222,0.77159,0.77172,155800000.0
2008-05-12 22:51:00,0.7717,0.7718,0.77145,0.7715,106600000.0
2008-05-12 22:52:00,0.7715,0.7718,0.77145,0.77165,57800000.0
2008-05-12 22:53:00,0.77165,0.77165,0.7708,0.7714,172400000.0
2008-05-12 22:54:00,0.7714,0.7714,0.7714,0.7714,33200000.0
2008-05-12 22:55:00,0.7714,0.7714,0.7709,0.771,81800000.0
2008-05-12 22:56:00,0.771,0.7712,0.771,0.7712,16300000.0
2008-05-12 22:57:00,0.7713,0.7713,0.7713,0.7713,7200000.0
2008-05-12 22:58:00,0.7715,0.7715,0.7713,0.7714,13800000.0
2008-05-12 22:59:00,0.7714,0.7718,0.7714,0.7714,51800000.0
2008-05-12 23:00:00,0.7713,0.7713,0.7707,0.7707,86600000.0
2008-05-12 23:01:00,0.7708,0.7714,0.7708,0.7714,117600000.0
2008-05-12 23:02:00,0.7714,0.7714,0.7713,0.7714,80000000.0
2008-05-12 23:03:00,0.7714,0.7715,0.7713,0.7713,68000000.0
2008-05-12 23:04:00,0.7713,0.7713,0.7711,0.7711,83400000.0
2008-05-12 23:05:00,0.7712,0.7712,0.7711,0.7711,26400000.0
2008-05-12 23:06:00,0.77079,0.7709,0.77075,0.77075,53400000.0
2008-05-12 23:07:00,0.7713,0.7713,0.7711,0.7711,30400000.0
2008-05-12 23:08:00,0.7711,0.7711,0.7711,0.7711,33600000.0
2008-05-12 23:09:00,0.7711,0.7712,0.7711,0.7711,39200000.0
2008-05-12 23:10:00,0.7711,0.7712,0.7711,0.7711,22400000.0
2008-05-12 23:11:00,0.7711,0.7712,0.7711,0.7712,12000000.0
2008-05-12 23:12:00,0.7712,0.7712,0.7711,0.7711,38400000.0
2008-05-12 23:13:00,0.7711,0.7711,0.771,0.771,26400000.0
2008-05-12 23:14:00,0.771,0.7711,0.771,0.7711,24000000.0
2008-05-12 23:15:00,0.77092,0.77109,0.77087,0.77097,100800000.0
2008-05-12 23:16:00,0.7711,0.7711,0.7708,0.7708,26900000.0
2008-05-12 23:17:00,0.7708,0.7708,0.7708,0.7708,7200000.0
2008-05-12 23:18:00,0.7707,0.7707,0.7707,0.7707,10400000.0
2008-05-12 23:19:00,0.7707,0.7708,0.7707,0.7708,6000000.0
2008-05-12 23:20:00,0.7708,0.7708,0.7708,0.7708,3300000.0
2008-05-12 23:21:00,0.7708,0.7708,0.7708,0.7708,1700000.0
2008-05-12 23:22:00,0.77053,0.77059,0.77042,0.77057,19700000.0
2008-05-12 23:23:00,0.7708,0.7709,0.7707,0.7709,26200000.0
2008-05-12 23:24:00,0.7709,0.7709,0.7708,0.7708,7700000.0
2008-05-12 23:25:00,0.7708,0.771,0.7708,0.771,75400000.0
2008-05-12 23:26:00,0.7709,0.7709,0.7709,0.7709,15500000.0
2008-05-12 23:27:00,0.7709,0.771,0.7709,0.771,17800000.0
2008-05-12 23:28:00,0.77072,0.77078,0.77037,0.77068,43200000.0
2008-05-12 23:29:00,0.7707,0.77093,0.77047,0.77047,14900000.0
2008-05-12 23:30:00,0.771,0.771,0.7709,0.7709,22400000.0
2008-05-12 23:31:00,0.7709,0.7709,0.7709,0.7709,3200000.0
2008-05-12 23:32:00,0.77064,0.77079,0.77061,0.77064,28500000.0
2008-05-12 23:33:00,0.77059,0.77067,0.77051,0.77051,25500000.0
2008-05-12 23:34:00,0.771,0.771,0.771,0.771,25500000.0
2008-05-12 23:35:00,0.771,0.771,0.771,0.771,1600000.0
2008-05-12 23:36:00,0.77082,0.77083,0.77071,0.77083,66300000.0
2008-05-12 23:37:00,0.77054,0.7709,0.77054,0.7709,52600001.0
2008-05-12 23:38:00,0.7708,0.7708,0.77053,0.77073,31500000.0
2008-05-12 23:39:00,0.77066,0.77069,0.77066,0.77069,7700000.0
2008-05-12 23:40:00,0.77081,0.77104,0.77081,0.77081,38100000.0
2008-05-12 23:41:00,0.77066,0.77087,0.77066,0.77082,62900000.0
2008-05-12 23:42:00,0.77077,0.77097,0.77049,0.77079,254300000.0
2008-05-12 23:43:00,0.7709,0.7709,0.7709,0.7709,8000000.0
2008-05-12 23:44:00,0.7709,0.771,0.7709,0.771,37200000.0
2008-05-12 23:45:00,0.7709,0.7709,0.7709,0.7709,15200000.0
2008-05-12 23:46:00,0.77068,0.77072,0.77055,0.7706,45200000.0
2008-05-12 23:47:00,0.77095,0.771,0.77095,0.771,28600000.0
2008-05-12 23:48:00,0.771,0.771,0.7709,0.7709,32800000.0
2008-05-12 23:49:00,0.7709,0.7709,0.7709,0.7709,3300000.0
2008-05-12 23:50:00,0.7709,0.7709,0.7708,0.7708,3400000.0
2008-05-12 23:51:00,0.7708,0.7708,0.7707,0.7707,25600000.0
2008-05-12 23:52:00,0.7707,0.7707,0.7707,0.7707,3300000.0
2008-05-12 23:53:00,0.77036,0.77057,0.77026,0.77052,119799999.0
2008-05-12 23:54:00,0.77047,0.77057,0.77034,0.77057,39500000.0
2008-05-12 23:55:00,0.77055,0.77055,0.77031,0.77031,87499999.0
2008-05-12 23:56:00,0.7706,0.7706,0.7706,0.7706,6500000.0
2008-05-12 23:57:00,0.77049,0.77049,0.77038,0.77049,17800000.0
2008-05-12 23:58:00,0.7707,0.7707,0.7707,0.7707,800000.0
2008-05-12 23:59:00,0.77038,0.77058,0.77036,0.77058,8800000.0
2008-05-13 00:00:00,0.7707,0.7707,0.7707,0.7707,7200000.0
2008-05-13 00:01:00,0.771,0.771,0.7707,0.7707,52700000.0
2008-05-13 00:02:00,0.7707,0.7709,0.7707,0.7709,171300000.0
2008-05-13 00:03:00,0.7709,0.7711,0.7707,0.7707,253100000.0
2008-05-13 00:04:00,0.771,0.7711,0.7707,0.771,300700000.0
2008-05-13 00:05:00,0.771,0.771,0.7707,0.7708,106500000.0
2008-05-13 00:06:00,0.7708,0.7708,0.7708,0.7708,33800000.0
2008-05-13 00:07:00,0.77068,0.77069,0.77045,0.77059,296800000.0
2008-05-13 00:08:00,0.7708,0.7711,0.7707,0.7711,112700000.0
2008-05-13 00:09:00,0.7711,0.7711,0.7707,0.7707,200200000.0
2008-05-13 00:10:00,0.771,0.7711,0.7709,0.7709,44200000.0
2008-05-13 00:11:00,0.7709,0.7711,0.7707,0.7707,71400000.0
2008-05-13 00:12:00,0.771,0.7711,0.7708,0.7708,75400000.0
2008-05-13 00:13:00,0.7709,0.7711,0.7709,0.771,118400000.0
2008-05-13 00:14:00,0.771,0.771,0.771,0.771,51600000.0
2008-05-13 00:15:00,0.77069,0.77079,0.77053,0.77074,322100000.0
2008-05-13 00:16:00,0.771,0.771,0.7707,0.7709,101800000.0
2008-05-13 00:17:00,0.7709,0.7712,0.7707,0.7707,179800000.0
2008-05-13 00:18:00,0.7707,0.7711,0.7707,0.771,278200000.0
2008-05-13 00:19:00,0.77086,0.77097,0.77078,0.7709,147400000.0
2008-05-13 00:20:00,0.771,0.771,0.771,0.771,63600000.0
2008-05-13 00:21:00,0.771,0.771,0.7707,0.7708,70600000.0
2008-05-13 00:22:00,0.7708,0.7708,0.7707,0.7707,218900000.0
2008-05-13 00:23:00,0.7707,0.7707,0.7707,0.7707,6000000.0
2008-05-13 00:24:00,0.7707,0.7707,0.7707,0.7707,7200000.0
2008-05-13 00:25:00,0.7707,0.7707,0.7705,0.7705,184000000.0
2008-05-13 00:26:00,0.7702,0.77034,0.77011,0.7702,82500000.0
2008-05-13 00:27:00,0.7705,0.7706,0.7705,0.7705,125000000.0
2008-05-13 00:28:00,0.77018,0.77038,0.77018,0.77033,362900001.0
2008-05-13 00:29:00,0.7706,0.7706,0.7706,0.7706,4900000.0
2008-05-13 00:30:00,0.7706,0.7707,0.7706,0.7706,43800000.0
2008-05-13 00:31:00,0.7706,0.7706,0.7705,0.7705,124200000.0
2008-05-13 00:32:00,0.7705,0.7705,0.77005,0.7702,461500000.0
2008-05-13 00:33:00,0.7703,0.7705,0.77,0.7703,452700000.0
2008-05-13 00:34:00,0.7704,0.7704,0.7699,0.76995,399300000.0
2008-05-13 00:35:00,0.76995,0.7703,0.7699,0.7701,173200000.0
2008-05-13 00:36:00,0.7701,0.7702,0.77,0.7701,305300000.0
2008-05-13 00:37:00,0.7701,0.7703,0.77,0.7701,82800000.0
2008-05-13 00:38:00,0.7701,0.7703,0.7701,0.7701,54100000.0
2008-05-13 00:39:00,0.7701,0.7703,0.7701,0.7701,43900000.0
2008-05-13 00:40:00,0.7701,0.7702,0.7701,0.7702,55000000.0
2008-05-13 00:41:00,0.7701,0.7701,0.77,0.7701,84800000.0
2008-05-13 00:42:00,0.7701,0.7701,0.7699,0.7699,24600000.0
2008-05-13 00:43:00,0.7699,0.7699,0.7698,0.7699,142700000.0
2008-05-13 00:44:00,0.7699,0.7701,0.7699,0.7699,120400000.0
2008-05-13 00:45:00,0.7699,0.77,0.7699,0.77,134800000.0
2008-05-13 00:46:00,0.77,0.77,0.77,0.77,35000000.0
2008-05-13 00:47:00,0.76961,0.76997,0.76955,0.76982,56800000.0
2008-05-13 00:48:00,0.77,0.77,0.76975,0.76975,179700000.0
2008-05-13 00:49:00,0.76975,0.7698,0.76975,0.7698,85300000.0
2008-05-13 00:50:00,0.7698,0.7698,0.7698,0.7698,19200000.0
2008-05-13 00:51:00,0.7698,0.7699,0.7698,0.7699,33600000.0
2008-05-13 00:52:00,0.76988,0.76988,0.76969,0.76973,342200000.0
2008-05-13 00:53:00,0.7699,0.7699,0.76975,0.76975,15700000.0
2008-05-13 00:54:00,0.76975,0.7698,0.76975,0.7698,41000000.0
2008-05-13 00:55:00,0.7698,0.7698,0.76975,0.76975,75000000.0
2008-05-13 00:56:00,0.76975,0.7699,0.7696,0.7699,157300000.0
2008-05-13 00:57:00,0.7699,0.7702,0.7696,0.7698,423500000.0
2008-05-13 00:58:00,0.7699,0.7701,0.7696,0.77,202400000.0
2008-05-13 00:59:00,0.77,0.77,0.7699,0.7699,277800000.0
2008-05-13 01:00:00,0.7699,0.7699,0.7696,0.7696,141800000.0
2008-05-13 01:01:00,0.7696,0.7696,0.7696,0.7696,17200000.0
2008-05-13 01:02:00,0.7696,0.7697,0.7696,0.7697,44800000.0
2008-05-13 01:03:00,0.7697,0.7697,0.7696,0.7696,110400000.0
2008-05-13 01:04:00,0.7696,0.7696,0.7695,0.7696,65000000.0
2008-05-13 01:05:00,0.7696,0.7696,0.7696,0.7696,29000000.0
2008-05-13 01:06:00,0.7696,0.7697,0.7696,0.7697,20400000.0
2008-05-13 01:07:00,0.7696,0.7696,0.7696,0.7696,18200000.0
2008-05-13 01:08:00,0.7696,0.7696,0.7696,0.7696,19100000.0
2008-05-13 01:09:00,0.7696,0.7696,0.7693,0.7694,586700004.0
2008-05-13 01:10:00,0.7694,0.7694,0.769,0.7691,483100000.0
2008-05-13 01:11:00,0.7691,0.7691,0.7685,0.7687,827100000.0
2008-05-13 01:12:00,0.7687,0.7687,0.7681,0.7687,838199997.0
2008-05-13 01:13:00,0.7687,0.7689,0.7685,0.7688,1083999999.0
2008-05-13 01:14:00,0.7688,0.7691,0.7687,0.7691,440100001.0
2008-05-13 01:15:00,0.7691,0.7693,0.769,0.7691,155500000.0
2008-05-13 01:16:00,0.7691,0.7693,0.769,0.7691,221999999.0
2008-05-13 01:17:00,0.7691,0.7691,0.7691,0.7691,17900000.0
2008-05-13 01:18:00,0.7691,0.7691,0.769,0.7691,58400000.0
2008-05-13 01:19:00,0.76868,0.76892,0.76862,0.76881,93000000.0
2008-05-13 01:20:00,0.7691,0.7694,0.7691,0.7692,137299999.0
2008-05-13 01:21:00,0.7692,0.7693,0.7691,0.7691,337300000.0
2008-05-13 01:22:00,0.7691,0.7693,0.7691,0.7692,573500001.0
2008-05-13 01:23:00,0.7692,0.7693,0.7692,0.7693,81200002.0
2008-05-13 01:24:00,0.7692,0.7692,0.7685,0.7685,723900001.0
2008-05-13 01:25:00,0.7685,0.7685,0.7685,0.7685,68800000.0
2008-05-13 01:26:00,0.7685,0.7685,0.7683,0.7683,315800001.0
2008-05-13 01:27:00,0.7683,0.7685,0.7683,0.7685,220600000.0
2008-05-13 01:28:00,0.7684,0.7684,0.7682,0.7683,143800000.0
2008-05-13 01:29:00,0.7683,0.76845,0.7683,0.7684,183799999.0
2008-05-13 01:30:00,0.7684,0.7689,0.7684,0.7689,61200000.0
2008-05-13 01:31:00,0.7689,0.7692,0.7689,0.7691,261400000.0
2008-05-13 01:32:00,0.7691,0.7691,0.7691,0.7691,80000000.0
2008-05-13 01:33:00,0.7691,0.7692,0.7691,0.7691,212400000.0
2008-05-13 01:34:00,0.7691,0.7691,0.7691,0.7691,57600000.0
2008-05-13 01:35:00,0.7691,0.7692,0.7691,0.7692,95400000.0
2008-05-13 01:36:00,0.7692,0.7692,0.7691,0.7692,63400000.0
2008-05-13 01:37:00,0.7692,0.7692,0.7692,0.7692,37000000.0
2008-05-13 01:38:00,0.7692,0.7693,0.7691,0.7691,111700000.0
2008-05-13 01:39:00,0.7691,0.7691,0.7686,0.7688,79300000.0
2008-05-13 01:40:00,0.7688,0.7688,0.7685,0.7686,175800000.0
2008-05-13 01:41:00,0.7686,0.7689,0.7685,0.7685,401799999.0
2008-05-13 01:42:00,0.7685,0.7687,0.7685,0.7686,247800004.0
2008-05-13 01:43:00,0.7686,0.7687,0.7683,0.7687,190900000.0
2008-05-13 01:44:00,0.7683,0.76851,0.7683,0.76844,239400000.0
2008-05-13 01:45:00,0.7687,0.769,0.7687,0.7689,622600000.0
2008-05-13 01:46:00,0.7689,0.769,0.7689,0.769,50500000.0
2008-05-13 01:47:00,0.769,0.769,0.7686,0.7687,366200000.0
2008-05-13 01:48:00,0.7687,0.7688,0.7686,0.7688,243800001.0
2008-05-13 01:49:00,0.7688,0.7689,0.7688,0.7689,67400000.0
2008-05-13 01:50:00,0.769,0.769,0.7689,0.7689,32100000.0
2008-05-13 01:51:00,0.7688,0.7688,0.7687,0.7687,44700000.0
2008-05-13 01:52:00,0.76838,0.76858,0.76831,0.7684,62600000.0
2008-05-13 01:53:00,0.7687,0.7687,0.7682,0.7682,269900001.0
2008-05-13 01:54:00,0.7684,0.7685,0.7684,0.7685,228899998.0
2008-05-13 01:55:00,0.7685,0.7687,0.7685,0.7685,130800000.0
2008-05-13 01:56:00,0.7685,0.7685,0.7685,0.7685,41700000.0
2008-05-13 01:57:00,0.7685,0.7686,0.7685,0.7686,131500000.0
2008-05-13 01:58:00,0.7686,0.7688,0.7686,0.7688,174200000.0
2008-05-13 01:59:00,0.7688,0.7692,0.7688,0.7689,238700000.0
2008-05-13 02:00:00,0.7688,0.7691,0.7688,0.7691,282499999.0
2008-05-13 02:01:00,0.7691,0.7691,0.7689,0.769,346900000.0
2008-05-13 02:02:00,0.769,0.7694,0.769,0.7693,294200000.0
2008-05-13 02:03:00,0.7693,0.7696,0.7693,0.7693,580599998.0
2008-05-13 02:04:00,0.7693,0.7695,0.7693,0.7695,120800000.0
2008-05-13 02:05:00,0.7695,0.7695,0.7694,0.7694,81600000.0
2008-05-13 02:06:00,0.7694,0.7696,0.7694,0.7696,78400000.0
2008-05-13 02:07:00,0.7696,0.7696,0.7695,0.7696,64100000.0
2008-05-13 02:08:00,0.7695,0.7695,0.7694,0.7694,139200000.0
2008-05-13 02:09:00,0.7695,0.7695,0.7694,0.7695,193700000.0
2008-05-13 02:10:00,0.7695,0.7698,0.7694,0.7698,323800000.0
2008-05-13 02:11:00,0.7697,0.7701,0.7697,0.77,700499998.0
2008-05-13 02:12:00,0.7701,0.7701,0.77,0.7701,257900001.0
2008-05-13 02:13:00,0.77,0.7701,0.77,0.77,247900001.0
2008-05-13 02:14:00,0.77,0.7703,0.77,0.7701,318800000.0
2008-05-13 02:15:00,0.7701,0.7701,0.7698,0.7698,223200000.0
2008-05-13 02:16:00,0.7698,0.7701,0.7698,0.7701,100400000.0
2008-05-13 02:17:00,0.7701,0.7701,0.7701,0.7701,7500000.0
2008-05-13 02:18:00,0.7701,0.7701,0.7698,0.7698,98200000.0
2008-05-13 02:19:00,0.7698,0.77,0.7698,0.77,98000001.0
2008-05-13 02:20:00,0.76959,0.76979,0.7695,0.76963,59000000.0
2008-05-13 02:21:00,0.77,0.77,0.77,0.77,76600000.0
2008-05-13 02:22:00,0.77,0.77,0.77,0.77,64800000.0
2008-05-13 02:23:00,0.77,0.77,0.77,0.77,29000000.0
2008-05-13 02:24:00,0.77,0.77,0.77,0.77,20800000.0
2008-05-13 02:25:00,0.77,0.77,0.7698,0.7698,87600000.0
2008-05-13 02:26:00,0.7698,0.7698,0.7697,0.7698,421400000.0
2008-05-13 02:27:00,0.7698,0.77,0.7698,0.77,159000002.0
2008-05-13 02:28:00,0.77,0.77,0.7698,0.7698,93000000.0
2008-05-13 02:29:00,0.7698,0.7698,0.7698,0.7698,169800000.0
2008-05-13 02:30:00,0.7698,0.7698,0.7697,0.7697,213100000.0
2008-05-13 02:31:00,0.7697,0.7698,0.7696,0.7696,318200000.0
2008-05-13 02:32:00,0.7696,0.7698,0.7696,0.7696,363300000.0
2008-05-13 02:33:00,0.7696,0.7696,0.7694,0.7694,185699999.0
2008-05-13 02:34:00,0.7694,0.7694,0.76935,0.7694,298300002.0
2008-05-13 02:35:00,0.7694,0.7695,0.7694,0.7695,189199999.0
2008-05-13 02:36:00,0.7694,0.7694,0.7692,0.7693,502799998.0
2008-05-13 02:37:00,0.7693,0.7694,0.7692,0.7692,438200000.0
2008-05-13 02:38:00,0.7692,0.7693,0.7692,0.7693,66100000.0
2008-05-13 02:39:00,0.7693,0.7695,0.7693,0.7695,203300000.0
2008-05-13 02:40:00,0.7695,0.7696,0.7695,0.7695,89000000.0
2008-05-13 02:41:00,0.76917,0.76935,0.76906,0.76923,422000004.0
2008-05-13 02:42:00,0.7695,0.7695,0.7693,0.7693,60900000.0
2008-05-13 02:43:00,0.7693,0.7693,0.7692,0.7692,272600000.0
2008-05-13 02:44:00,0.7692,0.7693,0.7689,0.7689,208900000.0
2008-05-13 02:45:00,0.7689,0.7689,0.7684,0.7684,248300000.0
2008-05-13 02:46:00,0.7684,0.7686,0.7684,0.7686,81000000.0
2008-05-13 02:47:00,0.7687,0.7687,0.7687,0.7687,32500000.0
2008-05-13 02:48:00,0.7687,0.7688,0.7685,0.7686,154300000.0
2008-05-13 02:49:00,0.7687,0.7687,0.7687,0.7687,500000.0
2008-05-13 02:50:00,0.7686,0.7687,0.7686,0.7687,80500000.0
2008-05-13 02:51:00,0.7687,0.7689,0.7687,0.7687,32800000.0
2008-05-13 02:52:00,0.7687,0.7687,0.7687,0.7687,44800000.0
2008-05-13 02:53:00,0.7686,0.7686,0.7685,0.7686,134100000.0
2008-05-13 02:54:00,0.7686,0.7686,0.7685,0.7685,123500000.0
2008-05-13 02:55:00,0.7685,0.7685,0.7685,0.7685,56000000.0
2008-05-13 02:56:00,0.7685,0.7686,0.7685,0.7686,162900000.0
2008-05-13 02:57:00,0.7686,0.7686,0.7686,0.7686,35600000.0
2008-05-13 02:58:00,0.7686,0.7686,0.7686,0.7686,53400000.0
2008-05-13 02:59:00,0.7686,0.7686,0.7686,0.7686,53400000.0
2008-05-13 03:00:00,0.7686,0.7686,0.7684,0.7684,168500001.0
2008-05-13 03:01:00,0.7684,0.7684,0.7684,0.7684,5900000.0
2008-05-13 03:02:00,0.7684,0.7684,0.7684,0.7684,9500000.0
2008-05-13 03:03:00,0.7684,0.7684,0.7683,0.7683,137900000.0
2008-05-13 03:04:00,0.7683,0.7683,0.768,0.7681,61400000.0
2008-05-13 03:05:00,0.7681,0.7681,0.7679,0.768,205400000.0
2008-05-13 03:06:00,0.768,0.768,0.768,0.768,74300001.0
2008-05-13 03:07:00,0.7681,0.7683,0.7681,0.7682,327500000.0
2008-05-13 03:08:00,0.7682,0.7684,0.7682,0.7683,243700000.0
2008-05-13 03:09:00,0.7683,0.7683,0.7683,0.7683,13900000.0
2008-05-13 03:10:00,0.7683,0.7683,0.7683,0.7683,48900000.0
2008-05-13 03:11:00,0.7683,0.7683,0.7682,0.7682,37400000.0
2008-05-13 03:12:00,0.7682,0.7682,0.7682,0.7682,59500000.0
2008-05-13 03:13:00,0.7682,0.7683,0.7682,0.7682,143700000.0
2008-05-13 03:14:00,0.7682,0.7685,0.7682,0.7685,398300001.0
2008-05-13 03:15:00,0.7685,0.7686,0.7684,0.7684,196600000.0
2008-05-13 03:16:00,0.7684,0.7684,0.7684,0.7684,201800010.0
2008-05-13 03:17:00,0.7684,0.7685,0.7684,0.7685,118500007.0
2008-05-13 03:18:00,0.7684,0.7684,0.7684,0.7684,78600000.0
2008-05-13 03:19:00,0.7684,0.7685,0.7684,0.7685,194800008.0
2008-05-13 03:20:00,0.7685,0.7685,0.7684,0.7684,107000000.0
2008-05-13 03:21:00,0.7685,0.7685,0.7685,0.7685,96700000.0
2008-05-13 03:22:00,0.7685,0.7686,0.7685,0.7686,67100000.0
2008-05-13 03:23:00,0.7686,0.7686,0.7686,0.7686,133000000.0
2008-05-13 03:24:00,0.7686,0.7687,0.7686,0.7687,61500000.0
2008-05-13 03:25:00,0.7687,0.7687,0.7687,0.7687,104600000.0
2008-05-13 03:26:00,0.7687,0.7689,0.7687,0.7689,350099999.0
2008-05-13 03:27:00,0.7689,0.7689,0.7688,0.7688,96300000.0
2008-05-13 03:28:00,0.7688,0.7688,0.7688,0.7688,12700000.0
2008-05-13 03:29:00,0.7688,0.7688,0.7688,0.7688,36900000.0
2008-05-13 03:30:00,0.7688,0.7688,0.7688,0.7688,80400000.0
2008-05-13 03:31:00,0.76874,0.76879,0.76849,0.76879,78400000.0
2008-05-13 03:32:00,0.7688,0.7688,0.7688,0.7688,33500000.0
2008-05-13 03:33:00,0.7688,0.7688,0.7688,0.7688,55300000.0
2008-05-13 03:34:00,0.7688,0.7688,0.7686,0.7686,158200000.0
2008-05-13 03:35:00,0.76829,0.76835,0.76814,0.76819,33900000.0
2008-05-13 03:36:00,0.76825,0.76848,0.76821,0.76825,66700000.0
2008-05-13 03:37:00,0.7686,0.7686,0.7685,0.7685,72900000.0
2008-05-13 03:38:00,0.7685,0.7686,0.7685,0.7686,102800000.0
2008-05-13 03:39:00,0.7686,0.7687,0.7686,0.7687,69100000.0
2008-05-13 03:40:00,0.7687,0.769,0.7687,0.769,116700000.0
2008-05-13 03:41:00,0.769,0.769,0.769,0.769,8500000.0
2008-05-13 03:42:00,0.769,0.769,0.7689,0.769,84600000.0
2008-05-13 03:43:00,0.76858,0.76881,0.76839,0.76876,183300000.0
2008-05-13 03:44:00,0.7689,0.7689,0.7685,0.7685,314700000.0
2008-05-13 03:45:00,0.7685,0.7686,0.7685,0.7686,34299999.0
2008-05-13 03:46:00,0.7686,0.7686,0.7686,0.7686,10300000.0
2008-05-13 03:47:00,0.76854,0.76863,0.76844,0.76844,36100000.0
2008-05-13 03:48:00,0.76836,0.76848,0.76833,0.76833,95200000.0
2008-05-13 03:49:00,0.7686,0.7686,0.7686,0.7686,6300000.0
2008-05-13 03:50:00,0.7686,0.7686,0.7686,0.7686,10600000.0
2008-05-13 03:51:00,0.7686,0.7686,0.7686,0.7686,9200000.0
2008-05-13 03:52:00,0.7686,0.7687,0.7686,0.7687,257200000.0
2008-05-13 03:53:00,0.7687,0.7687,0.7687,0.7687,161000000.0
2008-05-13 03:54:00,0.76846,0.76856,0.76822,0.76855,31700000.0
2008-05-13 03:55:00,0.7687,0.7687,0.7687,0.7687,15900000.0
2008-05-13 03:56:00,0.7687,0.7688,0.7687,0.7688,97800000.0
2008-05-13 03:57:00,0.7688,0.7688,0.7688,0.7688,9900000.0
2008-05-13 03:58:00,0.7688,0.7689,0.7688,0.7688,98000000.0
2008-05-13 03:59:00,0.7688,0.769,0.7688,0.769,36100000.0
2008-05-13 04:00:00,0.769,0.769,0.76895,0.769,11800000.0
2008-05-13 04:01:00,0.769,0.769,0.7688,0.7689,57800000.0
2008-05-13 04:02:00,0.7689,0.7689,0.7689,0.7689,27400000.0
2008-05-13 04:03:00,0.769,0.769,0.769,0.769,139100000.0
2008-05-13 04:04:00,0.769,0.7692,0.769,0.7692,88500001.0
2008-05-13 04:05:00,0.7692,0.7692,0.7692,0.7692,75899999.0
2008-05-13 04:06:00,0.7693,0.7693,0.7693,0.7693,3600000.0
2008-05-13 04:07:00,0.7693,0.7694,0.7693,0.7693,136099998.0
2008-05-13 04:08:00,0.7693,0.7694,0.7693,0.7694,103800003.0
2008-05-13 04:09:00,0.7695,0.7695,0.7693,0.7693,159600000.0
2008-05-13 04:10:00,0.7694,0.7694,0.7693,0.7693,3600000.0
2008-05-13 04:11:00,0.76923,0.76924,0.76911,0.76913,87600000.0
2008-05-13 04:12:00,0.76917,0.76923,0.76886,0.76892,40400000.0
2008-05-13 04:13:00,0.7693,0.7693,0.7693,0.7693,36800000.0
2008-05-13 04:14:00,0.7693,0.7693,0.7693,0.7693,10400000.0
2008-05-13 04:15:00,0.7693,0.7693,0.7693,0.7693,11600000.0
2008-05-13 04:16:00,0.7693,0.7693,0.7693,0.7693,9800000.0
2008-05-13 04:17:00,0.7693,0.7693,0.7686,0.769,290000001.0
2008-05-13 04:18:00,0.769,0.769,0.769,0.769,23400000.0
2008-05-13 04:19:00,0.769,0.7691,0.769,0.7691,40300000.0
2008-05-13 04:20:00,0.7691,0.7691,0.7691,0.7691,6200000.0
2008-05-13 04:21:00,0.76877,0.76901,0.76872,0.76887,101800000.0
2008-05-13 04:22:00,0.76877,0.76904,0.76851,0.76896,92900000.0
2008-05-13 04:23:00,0.7691,0.7691,0.7691,0.7691,50700000.0
2008-05-13 04:24:00,0.7691,0.7691,0.7691,0.7691,12500000.0
2008-05-13 04:25:00,0.7691,0.7691,0.769,0.7691,21100000.0
2008-05-13 04:26:00,0.76892,0.76905,0.76875,0.76905,62700000.0
2008-05-13 04:27:00,0.7691,0.7692,0.7691,0.7692,13500000.0
2008-05-13 04:28:00,0.7691,0.7691,0.769,0.769,26900000.0
2008-05-13 04:29:00,0.769,0.769,0.769,0.769,48800000.0
2008-05-13 04:30:00,0.769,0.769,0.769,0.769,9100000.0
2008-05-13 04:31:00,0.769,0.769,0.769,0.769,13400000.0
2008-05-13 04:32:00,0.769,0.769,0.7689,0.769,18400000.0
2008-05-13 04:33:00,0.76849,0.76875,0.76847,0.7686,46500000.0
2008-05-13 04:34:00,0.769,0.769,0.769,0.769,1700000.0
2008-05-13 04:35:00,0.769,0.7692,0.769,0.7692,9300000.0
2008-05-13 04:36:00,0.76898,0.76918,0.76873,0.76918,26700000.0
2008-05-13 04:37:00,0.7691,0.7691,0.769,0.769,30100000.0
2008-05-13 04:38:00,0.76865,0.76902,0.76865,0.76879,180800000.0
2008-05-13 04:39:00,0.769,0.7693,0.769,0.7691,104000000.0
2008-05-13 04:40:00,0.7691,0.7693,0.769,0.7692,174300001.0
2008-05-13 04:41:00,0.7692,0.7694,0.7692,0.7694,204300000.0
2008-05-13 04:42:00,0.7693,0.7694,0.769,0.76925,213200000.0
2008-05-13 04:43:00,0.76925,0.7694,0.76925,0.76935,81600000.0
2008-05-13 04:44:00,0.76935,0.76935,0.76935,0.76935,100800000.0
2008-05-13 04:45:00,0.7692,0.76925,0.7692,0.76925,33200000.0
2008-05-13 04:46:00,0.7693,0.76935,0.76925,0.76925,73000000.0
2008-05-13 04:47:00,0.76925,0.76935,0.76925,0.76925,17600000.0
2008-05-13 04:48:00,0.7692,0.7692,0.7692,0.7692,23600000.0
2008-05-13 04:49:00,0.7693,0.7693,0.7692,0.7693,76000000.0
2008-05-13 04:50:00,0.7693,0.7694,0.7693,0.7694,44600000.0
2008-05-13 04:51:00,0.7694,0.7695,0.7693,0.7694,418000000.0
2008-05-13 04:52:00,0.7694,0.7694,0.7693,0.7694,170500000.0
2008-05-13 04:53:00,0.7694,0.7694,0.7693,0.76935,55300000.0
2008-05-13 04:54:00,0.76935,0.76935,0.76935,0.76935,24000000.0
2008-05-13 04:55:00,0.7694,0.7694,0.76935,0.76935,187800000.0
2008-05-13 04:56:00,0.76935,0.7694,0.76935,0.7694,80500000.0
2008-05-13 04:57:00,0.7694,0.7694,0.7694,0.7694,30400000.0
2008-05-13 04:58:00,0.7694,0.7694,0.7694,0.7694,39500000.0
2008-05-13 04:59:00,0.7694,0.7694,0.7694,0.7694,54200000.0
2008-05-13 05:00:00,0.7694,0.7695,0.7694,0.7695,35400000.0
2008-05-13 05:01:00,0.7695,0.7696,0.7695,0.7696,53000000.0
2008-05-13 05:02:00,0.7696,0.7696,0.7696,0.7696,83900000.0
2008-05-13 05:03:00,0.7696,0.7697,0.7696,0.7697,75300000.0
2008-05-13 05:04:00,0.7697,0.7697,0.7696,0.7697,100500000.0
2008-05-13 05:05:00,0.7697,0.7699,0.7697,0.7699,119700001.0
2008-05-13 05:06:00,0.7699,0.7699,0.7698,0.7699,90600000.0
2008-05-13 05:07:00,0.7699,0.77,0.7699,0.77,131600000.0
2008-05-13 05:08:00,0.77,0.77,0.7694,0.7697,178400000.0
2008-05-13 05:09:00,0.7697,0.7697,0.7696,0.7696,136800000.0
2008-05-13 05:10:00,0.7696,0.7696,0.7695,0.7695,113000000.0
2008-05-13 05:11:00,0.7696,0.7696,0.7696,0.7696,63400000.0
2008-05-13 05:12:00,0.76944,0.7695,0.76913,0.7694,9300000.0
2008-05-13 05:13:00,0.7696,0.7696,0.7696,0.7696,84200000.0
2008-05-13 05:14:00,0.76938,0.76943,0.76928,0.76929,18800000.0
2008-05-13 05:15:00,0.7696,0.7697,0.7696,0.7697,60500000.0
2008-05-13 05:16:00,0.7697,0.7697,0.7696,0.7696,52800000.0
2008-05-13 05:17:00,0.7696,0.7696,0.7695,0.7696,115800000.0
2008-05-13 05:18:00,0.7696,0.7696,0.7695,0.7695,82600000.0
2008-05-13 05:19:00,0.7696,0.76975,0.7696,0.7696,196400000.0
2008-05-13 05:20:00,0.7696,0.7696,0.7696,0.7696,42200000.0
2008-05-13 05:21:00,0.7696,0.7697,0.7696,0.7696,123600000.0
2008-05-13 05:22:00,0.7696,0.7697,0.7693,0.7693,281400000.0
2008-05-13 05:23:00,0.7694,0.7695,0.7694,0.7695,67200000.0
2008-05-13 05:24:00,0.7695,0.7695,0.7694,0.7694,57500000.0
2008-05-13 05:25:00,0.7694,0.7695,0.7694,0.7694,74700000.0
2008-05-13 05:26:00,0.7694,0.7694,0.7694,0.7694,8500000.0
2008-05-13 05:27:00,0.7694,0.7694,0.7693,0.7693,71900000.0
2008-05-13 05:28:00,0.7693,0.7693,0.7692,0.7692,68400000.0
2008-05-13 05:29:00,0.7692,0.7692,0.7689,0.769,140100000.0
2008-05-13 05:30:00,0.7689,0.7691,0.7688,0.7691,186700000.0
2008-05-13 05:31:00,0.7691,0.7691,0.7688,0.7689,196100000.0
2008-05-13 05:32:00,0.7688,0.7688,0.7688,0.7688,55400000.0
2008-05-13 05:33:00,0.7688,0.7688,0.7685,0.7688,215099999.0
2008-05-13 05:34:00,0.7688,0.7688,0.7688,0.7688,20200000.0
2008-05-13 05:35:00,0.7688,0.7688,0.7686,0.7686,110600000.0
2008-05-13 05:36:00,0.7687,0.7688,0.7687,0.7688,7200000.0
2008-05-13 05:37:00,0.7688,0.7691,0.7687,0.7689,502200000.0
2008-05-13 05:38:00,0.7689,0.7689,0.7689,0.7689,60400000.0
2008-05-13 05:39:00,0.769,0.769,0.7686,0.7687,290400000.0
2008-05-13 05:40:00,0.7687,0.7687,0.7686,0.7687,988400000.0
2008-05-13 05:41:00,0.7687,0.7687,0.7686,0.7686,235600000.0
2008-05-13 05:42:00,0.7686,0.7686,0.7686,0.7686,80900000.0
2008-05-13 05:43:00,0.7686,0.769,0.7686,0.769,355399999.0
2008-05-13 05:44:00,0.769,0.769,0.7689,0.769,78900001.0
2008-05-13 05:45:00,0.76856,0.76887,0.76856,0.76858,34300000.0
2008-05-13 05:46:00,0.769,0.7691,0.769,0.7691,27200000.0
2008-05-13 05:47:00,0.769,0.7691,0.7689,0.7689,101900000.0
2008-05-13 05:48:00,0.7688,0.7688,0.7686,0.7687,158699999.0
2008-05-13 05:49:00,0.7687,0.7687,0.7687,0.7687,58600000.0
2008-05-13 05:50:00,0.7687,0.7687,0.7687,0.7687,17400000.0
2008-05-13 05:51:00,0.76869,0.76873,0.76841,0.76843,1900000.0
2008-05-13 05:52:00,0.76835,0.76862,0.76825,0.76854,2200000.0
2008-05-13 05:53:00,0.7687,0.7688,0.7687,0.7688,30200000.0
2008-05-13 05:54:00,0.7688,0.7688,0.7688,0.7688,1600000.0
2008-05-13 05:55:00,0.76849,0.76864,0.76834,0.76856,408200004.0
2008-05-13 05:56:00,0.7688,0.7688,0.7688,0.7688,10400000.0
2008-05-13 05:57:00,0.7688,0.7688,0.7688,0.7688,8800000.0
2008-05-13 05:58:00,0.7689,0.7689,0.7689,0.7689,1600000.0
2008-05-13 05:59:00,0.7688,0.7689,0.7688,0.7689,16100000.0
2008-05-13 06:00:00,0.7689,0.7689,0.7689,0.7689,1600000.0
2008-05-13 06:01:00,0.7685,0.76856,0.76832,0.76832,16500000.0
2008-05-13 06:02:00,0.76852,0.76862,0.76827,0.76835,6300000.0
2008-05-13 06:03:00,0.7688,0.7688,0.7686,0.7686,21700000.0
2008-05-13 06:04:00,0.7686,0.7686,0.7686,0.7686,13600000.0
2008-05-13 06:05:00,0.7685,0.7685,0.7685,0.7685,17400000.0
2008-05-13 06:06:00,0.76828,0.76853,0.76816,0.7683,62400000.0
2008-05-13 06:07:00,0.7685,0.7685,0.7685,0.7685,16400000.0
2008-05-13 06:08:00,0.7684,0.7685,0.7681,0.7682,189399999.0
2008-05-13 06:09:00,0.7683,0.7683,0.7681,0.7681,134500000.0
2008-05-13 06:10:00,0.7681,0.7681,0.768,0.7681,226000001.0
2008-05-13 06:11:00,0.7681,0.7681,0.7681,0.7681,99600000.0
2008-05-13 06:12:00,0.7681,0.7683,0.7681,0.7683,311900000.0
2008-05-13 06:13:00,0.76798,0.76822,0.7679,0.7679,436800003.0
2008-05-13 06:14:00,0.7683,0.7683,0.7683,0.7683,3400000.0
2008-05-13 06:15:00,0.7683,0.7683,0.7683,0.7683,1700000.0
2008-05-13 06:16:00,0.7683,0.76835,0.7683,0.7683,332100000.0
2008-05-13 06:17:00,0.7683,0.7685,0.7683,0.7685,276300000.0
2008-05-13 06:18:00,0.7685,0.7687,0.7683,0.7683,417000000.0
2008-05-13 06:19:00,0.7683,0.7684,0.7683,0.7683,73200000.0
2008-05-13 06:20:00,0.7684,0.7685,0.7683,0.7685,124100000.0
2008-05-13 06:21:00,0.7685,0.7686,0.7685,0.7685,346900002.0
2008-05-13 06:22:00,0.76807,0.76836,0.76796,0.76816,418900003.0
2008-05-13 06:23:00,0.7684,0.7685,0.7684,0.7685,24100000.0
2008-05-13 06:24:00,0.7685,0.7685,0.7683,0.7684,120500000.0
2008-05-13 06:25:00,0.7685,0.7685,0.7685,0.7685,1600000.0
2008-05-13 06:26:00,0.7684,0.7684,0.7684,0.7684,14800000.0
2008-05-13 06:27:00,0.76806,0.76819,0.76776,0.76815,40400000.0
2008-05-13 06:28:00,0.7686,0.7686,0.7684,0.7685,130400000.0
2008-05-13 06:29:00,0.7686,0.7686,0.7685,0.7685,148799999.0
2008-05-13 06:30:00,0.7686,0.7686,0.7685,0.7685,119100000.0
2008-05-13 06:31:00,0.7685,0.7685,0.7684,0.7684,107000000.0
2008-05-13 06:32:00,0.7684,0.7685,0.7684,0.7684,194600001.0
2008-05-13 06:33:00,0.7684,0.7684,0.7681,0.7682,208200000.0
2008-05-13 06:34:00,0.7682,0.7684,0.7682,0.7684,181100000.0
2008-05-13 06:35:00,0.7685,0.7685,0.7685,0.7685,1600000.0
2008-05-13 06:36:00,0.7684,0.7684,0.7684,0.7684,15000000.0
2008-05-13 06:37:00,0.7684,0.7684,0.7683,0.76835,27700000.0
2008-05-13 06:38:00,0.76845,0.76845,0.7684,0.7684,9200000.0
2008-05-13 06:39:00,0.76796,0.76821,0.76796,0.76799,1600000.0
2008-05-13 06:40:00,0.76797,0.76827,0.76797,0.76805,4000000.0
2008-05-13 06:41:00,0.7684,0.7684,0.7682,0.7683,49800000.0
2008-05-13 06:42:00,0.76799,0.76801,0.76768,0.76787,2200000.0
2008-05-13 06:43:00,0.7683,0.7683,0.7681,0.7683,107100000.0
2008-05-13 06:44:00,0.7683,0.7683,0.7683,0.7683,6400000.0
2008-05-13 06:45:00,0.7683,0.7683,0.7682,0.7682,16900000.0
2008-05-13 06:46:00,0.7682,0.7683,0.7682,0.7683,30000000.0
2008-05-13 06:47:00,0.7683,0.7683,0.76805,0.7682,257200000.0
2008-05-13 06:48:00,0.76783,0.76795,0.76764,0.76769,9900000.0
2008-05-13 06:49:00,0.7682,0.7685,0.7682,0.7684,95900000.0
2008-05-13 06:50:00,0.7684,0.7684,0.7683,0.7683,26400000.0
2008-05-13 06:51:00,0.7684,0.7684,0.7684,0.7684,17600000.0
2008-05-13 06:52:00,0.7684,0.7684,0.7684,0.7684,20800000.0
2008-05-13 06:53:00,0.7683,0.7683,0.7683,0.7683,36900000.0
2008-05-13 06:54:00,0.7683,0.7683,0.7683,0.7683,27100000.0
2008-05-13 06:55:00,0.7684,0.7684,0.7684,0.7684,38300000.0
2008-05-13 06:56:00,0.7684,0.7684,0.7684,0.7684,8300000.0
2008-05-13 06:57:00,0.7684,0.7684,0.7683,0.7683,38400000.0
2008-05-13 06:58:00,0.76813,0.76813,0.76789,0.76789,22500000.0
2008-05-13 06:59:00,0.7683,0.7683,0.7683,0.7683,46400000.0
2008-05-13 07:00:00,0.7683,0.7683,0.7683,0.7683,70100000.0
2008-05-13 07:01:00,0.7684,0.7685,0.7684,0.7685,25900000.0
2008-05-13 07:02:00,0.76806,0.76821,0.76806,0.76811,8400000.0
2008-05-13 07:03:00,0.7684,0.7685,0.7683,0.7685,77000001.0
2008-05-13 07:04:00,0.7686,0.76865,0.7684,0.7684,203800000.0
2008-05-13 07:05:00,0.76799,0.76823,0.76785,0.76823,4000000.0
2008-05-13 07:06:00,0.76821,0.76825,0.76797,0.76811,1800000.0
2008-05-13 07:07:00,0.76824,0.76824,0.76806,0.76819,2300000.0
2008-05-13 07:08:00,0.7685,0.7686,0.7685,0.76855,40800000.0
2008-05-13 07:09:00,0.7686,0.7686,0.7684,0.7686,120700001.0
2008-05-13 07:10:00,0.7686,0.7686,0.7686,0.7686,7000000.0
2008-05-13 07:11:00,0.7686,0.7687,0.7686,0.7687,46500000.0
2008-05-13 07:12:00,0.7687,0.7687,0.7685,0.7686,187100001.0
2008-05-13 07:13:00,0.7686,0.7686,0.7686,0.7686,28500000.0
2008-05-13 07:14:00,0.7686,0.7687,0.7686,0.7686,54500000.0
2008-05-13 07:15:00,0.76825,0.76825,0.76802,0.76821,76100000.0
2008-05-13 07:16:00,0.7686,0.7687,0.7686,0.7686,85600000.0
2008-05-13 07:17:00,0.7686,0.7686,0.7686,0.7686,8300000.0
2008-05-13 07:18:00,0.76812,0.76836,0.76805,0.76819,211800000.0
2008-05-13 07:19:00,0.76816,0.76842,0.76816,0.76833,130600000.0
2008-05-13 07:20:00,0.7686,0.7686,0.7685,0.7685,99700000.0
2008-05-13 07:21:00,0.7686,0.7686,0.7686,0.7686,10400000.0
2008-05-13 07:22:00,0.7686,0.7687,0.7686,0.7687,77500000.0
2008-05-13 07:23:00,0.76823,0.76833,0.76808,0.76812,78400000.0
2008-05-13 07:24:00,0.7687,0.7687,0.7686,0.7686,41100000.0
2008-05-13 07:25:00,0.7686,0.7687,0.7686,0.7687,72500000.0
2008-05-13 07:26:00,0.7688,0.7693,0.7688,0.7691,278999999.0
2008-05-13 07:27:00,0.7691,0.7692,0.7691,0.7692,169000000.0
2008-05-13 07:28:00,0.7692,0.7692,0.7688,0.769,267900000.0
2008-05-13 07:29:00,0.769,0.7691,0.769,0.7691,74000001.0
2008-05-13 07:30:00,0.7691,0.7691,0.769,0.769,106400001.0
2008-05-13 07:31:00,0.769,0.7691,0.7689,0.7691,144000001.0
2008-05-13 07:32:00,0.7692,0.7693,0.7692,0.7693,77000000.0
2008-05-13 07:33:00,0.7693,0.7693,0.7692,0.7692,33900000.0
2008-05-13 07:34:00,0.7692,0.7692,0.7692,0.7692,21700000.0
2008-05-13 07:35:00,0.7692,0.7692,0.7692,0.7692,29400000.0
2008-05-13 07:36:00,0.7692,0.7692,0.7692,0.7692,75500000.0
2008-05-13 07:37:00,0.7692,0.7693,0.7692,0.7692,61300000.0
2008-05-13 07:38:00,0.7692,0.7692,0.7687,0.7691,280200001.0
2008-05-13 07:39:00,0.7691,0.7692,0.769,0.7692,181600001.0
2008-05-13 07:40:00,0.7692,0.7692,0.7691,0.7691,37600000.0
2008-05-13 07:41:00,0.7691,0.7693,0.7691,0.7693,85400000.0
2008-05-13 07:42:00,0.7693,0.7694,0.7693,0.7694,3800000.0
2008-05-13 07:43:00,0.76935,0.76935,0.76935,0.76935,1600000.0
2008-05-13 07:44:00,0.7694,0.7694,0.7694,0.7694,200000.0
2008-05-13 07:45:00,0.76869,0.76887,0.76834,0.76834,14000000.0
2008-05-13 07:46:00,0.7694,0.7694,0.7692,0.7692,15000000.0
2008-05-13 07:47:00,0.76925,0.7693,0.76925,0.76925,14200000.0
2008-05-13 07:48:00,0.7692,0.7692,0.7692,0.7692,400000.0
2008-05-13 07:49:00,0.76915,0.7692,0.76915,0.7692,36800000.0
2008-05-13 07:50:00,0.76925,0.76925,0.7692,0.7692,30600000.0
2008-05-13 07:51:00,0.7692,0.7695,0.76915,0.7694,82400000.0
2008-05-13 07:52:00,0.7694,0.7694,0.76915,0.7692,11400000.0
2008-05-13 07:53:00,0.7692,0.76935,0.7692,0.76935,28200000.0
2008-05-13 07:54:00,0.76935,0.76935,0.7685,0.7688,149500000.0
2008-05-13 07:55:00,0.76875,0.76875,0.7685,0.76875,20500000.0
2008-05-13 07:56:00,0.76875,0.769,0.7683,0.7686,77100000.0
2008-05-13 07:57:00,0.76865,0.7687,0.7681,0.7685,225800000.0
2008-05-13 07:58:00,0.76855,0.7686,0.76855,0.7686,2800000.0
2008-05-13 07:59:00,0.7686,0.7686,0.76825,0.76845,34700000.0
2008-05-13 08:00:00,0.7684,0.76845,0.76825,0.7683,36400000.0
2008-05-13 08:01:00,0.7683,0.7683,0.7681,0.7681,16100000.0
2008-05-13 08:02:00,0.76815,0.7682,0.7681,0.7681,51700000.0
2008-05-13 08:03:00,0.7681,0.7682,0.7681,0.7682,6800000.0
2008-05-13 08:04:00,0.7682,0.7682,0.7681,0.7681,1400000.0
2008-05-13 08:05:00,0.7682,0.7684,0.7682,0.7682,17200000.0
2008-05-13 08:06:00,0.76825,0.7687,0.76825,0.7684,44800000.0
2008-05-13 08:07:00,0.7684,0.7684,0.7684,0.7684,600000.0
2008-05-13 08:08:00,0.7684,0.7686,0.7684,0.7685,24200000.0
2008-05-13 08:09:00,0.76815,0.76834,0.76799,0.76811,205700000.0
2008-05-13 08:10:00,0.7685,0.7685,0.7683,0.7683,16200000.0
2008-05-13 08:11:00,0.76835,0.76845,0.7682,0.7682,10300000.0
2008-05-13 08:12:00,0.7682,0.7683,0.7682,0.7682,9600000.0
2008-05-13 08:13:00,0.7682,0.76835,0.7682,0.76835,9400000.0
2008-05-13 08:14:00,0.76784,0.76804,0.76758,0.76789,318700000.0
2008-05-13 08:15:00,0.76835,0.76835,0.768,0.768,13000000.0
2008-05-13 08:16:00,0.768,0.76825,0.7678,0.7681,85700001.0
2008-05-13 08:17:00,0.76805,0.76805,0.768,0.768,7400000.0
2008-05-13 08:18:00,0.768,0.7681,0.768,0.768,42700000.0
2008-05-13 08:19:00,0.768,0.768,0.7679,0.7679,4600000.0
2008-05-13 08:20:00,0.7679,0.76795,0.7679,0.76795,25400000.0
2008-05-13 08:21:00,0.76795,0.7681,0.76795,0.7681,26600000.0
2008-05-13 08:22:00,0.7681,0.7681,0.768,0.768,2500000.0
2008-05-13 08:23:00,0.768,0.768,0.7678,0.7678,11100000.0
2008-05-13 08:24:00,0.7678,0.768,0.7677,0.7679,5800000.0
2008-05-13 08:25:00,0.768,0.768,0.7678,0.7679,104799999.0
2008-05-13 08:26:00,0.768,0.768,0.7679,0.768,1400000.0
2008-05-13 08:27:00,0.768,0.768,0.7677,0.7678,44700000.0
2008-05-13 08:28:00,0.76785,0.768,0.76785,0.768,31000000.0
2008-05-13 08:29:00,0.76805,0.7685,0.76795,0.7685,386300000.0
2008-05-13 08:30:00,0.7685,0.7685,0.7679,0.7681,63300000.0
2008-05-13 08:31:00,0.76815,0.7682,0.76795,0.7681,89400000.0
2008-05-13 08:32:00,0.76815,0.76835,0.76805,0.76825,21000000.0
2008-05-13 08:33:00,0.76835,0.76875,0.76825,0.7687,101400000.0
2008-05-13 08:34:00,0.7688,0.7688,0.76875,0.7688,11300000.0
2008-05-13 08:35:00,0.7688,0.76915,0.7688,0.76915,61800000.0
2008-05-13 08:36:00,0.76915,0.76915,0.7685,0.76885,148900000.0
2008-05-13 08:37:00,0.7688,0.769,0.76845,0.76845,174400000.0
2008-05-13 08:38:00,0.76845,0.7687,0.76835,0.7685,134700000.0
2008-05-13 08:39:00,0.7685,0.7686,0.7685,0.7686,6200000.0
2008-05-13 08:40:00,0.76855,0.7686,0.7684,0.7685,5800000.0
2008-05-13 08:41:00,0.7685,0.7685,0.7684,0.76845,4200000.0
2008-05-13 08:42:00,0.7684,0.7685,0.76835,0.76835,4600000.0
2008-05-13 08:43:00,0.7683,0.76835,0.7682,0.76825,27000000.0
2008-05-13 08:44:00,0.76825,0.7684,0.76825,0.7683,12400000.0
2008-05-13 08:45:00,0.7683,0.7683,0.7683,0.7683,1400000.0
2008-05-13 08:46:00,0.7683,0.7683,0.76815,0.76815,8600000.0
2008-05-13 08:47:00,0.76825,0.76825,0.76825,0.76825,1600000.0
2008-05-13 08:48:00,0.76825,0.76825,0.76815,0.76815,35400000.0
2008-05-13 08:49:00,0.76815,0.76815,0.76775,0.76775,33300000.0
2008-05-13 08:50:00,0.76765,0.76775,0.76745,0.76765,74600000.0
2008-05-13 08:51:00,0.7676,0.7677,0.7676,0.7677,16200000.0
2008-05-13 08:52:00,0.7677,0.7678,0.7677,0.7677,47400000.0
2008-05-13 08:53:00,0.7677,0.7678,0.7677,0.7678,48800000.0
2008-05-13 08:54:00,0.7678,0.76805,0.7678,0.76805,127400000.0
2008-05-13 08:55:00,0.7681,0.7682,0.768,0.7682,30200000.0
2008-05-13 08:56:00,0.7682,0.7689,0.7682,0.76865,263800000.0
2008-05-13 08:57:00,0.76855,0.76895,0.7685,0.76865,191300001.0
2008-05-13 08:58:00,0.76865,0.7687,0.7686,0.7686,6100000.0
2008-05-13 08:59:00,0.7686,0.7686,0.7686,0.7686,2600000.0
2008-05-13 09:00:00,0.7686,0.7686,0.76815,0.7683,13200000.0
2008-05-13 09:01:00,0.76835,0.76845,0.7682,0.76845,40200000.0
2008-05-13 09:02:00,0.7684,0.76855,0.76835,0.76845,28400000.0
2008-05-13 09:03:00,0.7684,0.7685,0.7684,0.7684,27600000.0
2008-05-13 09:04:00,0.76835,0.7684,0.76835,0.76835,5700000.0
2008-05-13 09:05:00,0.7684,0.7684,0.7684,0.7684,2100000.0
2008-05-13 09:06:00,0.7684,0.7684,0.76825,0.76825,14000000.0
2008-05-13 09:07:00,0.76825,0.7686,0.76825,0.7686,64400000.0
2008-05-13 09:08:00,0.7686,0.7689,0.7686,0.7688,188000000.0
2008-05-13 09:09:00,0.7688,0.7688,0.76795,0.7682,54500000.0
2008-05-13 09:10:00,0.76825,0.76845,0.76825,0.7684,6700000.0
2008-05-13 09:11:00,0.7684,0.76865,0.76835,0.7684,39300000.0
2008-05-13 09:12:00,0.76845,0.7687,0.7684,0.7687,95500000.0
2008-05-13 09:13:00,0.7687,0.76925,0.7687,0.7692,210600000.0
2008-05-13 09:14:00,0.7692,0.76955,0.7692,0.7695,13200000.0
2008-05-13 09:15:00,0.76945,0.7695,0.76925,0.7694,13400000.0
2008-05-13 09:16:00,0.7694,0.7695,0.76915,0.7695,39800000.0
2008-05-13 09:17:00,0.76935,0.7695,0.76905,0.7692,53300000.0
2008-05-13 09:18:00,0.76915,0.76935,0.76905,0.76935,26600000.0
2008-05-13 09:19:00,0.7693,0.76935,0.7692,0.7693,37500000.0
2008-05-13 09:20:00,0.7693,0.76945,0.7693,0.7694,17300000.0
2008-05-13 09:21:00,0.7694,0.7694,0.7694,0.7694,7200000.0
2008-05-13 09:22:00,0.7694,0.7699,0.7694,0.7696,43600000.0
2008-05-13 09:23:00,0.7696,0.76965,0.7695,0.76965,43100000.0
2008-05-13 09:24:00,0.7697,0.7698,0.76955,0.7697,55800000.0
2008-05-13 09:25:00,0.7697,0.77015,0.76965,0.76985,28100000.0
2008-05-13 09:26:00,0.76985,0.76985,0.7695,0.76975,97500000.0
2008-05-13 09:27:00,0.76975,0.77015,0.76975,0.77015,14200000.0
2008-05-13 09:28:00,0.77015,0.77015,0.76975,0.7698,34000000.0
2008-05-13 09:29:00,0.77,0.77045,0.76985,0.7703,32600000.0
2008-05-13 09:30:00,0.77025,0.77025,0.77,0.77,13700000.0
2008-05-13 09:31:00,0.77005,0.77025,0.77005,0.77025,6600000.0
2008-05-13 09:32:00,0.7702,0.7706,0.7702,0.7705,61600000.0
2008-05-13 09:33:00,0.7705,0.7705,0.7701,0.7705,49800000.0
2008-05-13 09:34:00,0.77045,0.77065,0.7704,0.7705,68900000.0
2008-05-13 09:35:00,0.7705,0.7705,0.77005,0.7703,165799999.0
2008-05-13 09:36:00,0.7703,0.7703,0.76995,0.77005,69600000.0
2008-05-13 09:37:00,0.77005,0.7703,0.76995,0.76995,31800000.0
2008-05-13 09:38:00,0.76995,0.77015,0.7699,0.7701,248200000.0
2008-05-13 09:39:00,0.7701,0.7701,0.76975,0.76975,36700000.0
2008-05-13 09:40:00,0.7697,0.77005,0.7697,0.77005,19200000.0
2008-05-13 09:41:00,0.77005,0.77015,0.77,0.77,108000000.0
2008-05-13 09:42:00,0.7701,0.7702,0.77,0.77005,30200000.0
2008-05-13 09:43:00,0.77005,0.7701,0.77,0.77005,9400000.0
2008-05-13 09:44:00,0.77005,0.77005,0.76995,0.76995,3600000.0
2008-05-13 09:45:00,0.77005,0.7701,0.77,0.7701,44100000.0
2008-05-13 09:46:00,0.77005,0.7701,0.77005,0.7701,8000000.0
2008-05-13 09:47:00,0.7701,0.7701,0.77005,0.77005,3400000.0
2008-05-13 09:48:00,0.77,0.77015,0.76995,0.77015,15500000.0
2008-05-13 09:49:00,0.77015,0.77015,0.77005,0.77005,4400000.0
2008-05-13 09:50:00,0.7701,0.7702,0.77005,0.77015,22400000.0
2008-05-13 09:51:00,0.77015,0.77015,0.77015,0.77015,500000.0
2008-05-13 09:52:00,0.7702,0.77025,0.7702,0.77025,2200000.0
2008-05-13 09:53:00,0.77025,0.7703,0.7702,0.7703,23600000.0
2008-05-13 09:54:00,0.7703,0.77065,0.77025,0.7706,65000000.0
2008-05-13 09:55:00,0.7706,0.7707,0.77055,0.77055,34100000.0
2008-05-13 09:56:00,0.77055,0.77055,0.7704,0.7704,47400000.0
2008-05-13 09:57:00,0.7704,0.77055,0.7704,0.7705,15900000.0
2008-05-13 09:58:00,0.7706,0.77075,0.77055,0.77075,13600000.0
2008-05-13 09:59:00,0.77075,0.77095,0.77055,0.77075,37800000.0
2008-05-13 10:00:00,0.77075,0.77075,0.77065,0.77065,3400000.0
2008-05-13 10:01:00,0.77065,0.77065,0.77045,0.77055,17600000.0
2008-05-13 10:02:00,0.77055,0.77065,0.7702,0.77045,54000000.0
2008-05-13 10:03:00,0.77045,0.77045,0.76985,0.77,78300000.0
2008-05-13 10:04:00,0.77,0.77035,0.76995,0.77015,82499999.0
2008-05-13 10:05:00,0.77015,0.77015,0.77015,0.77015,700000.0
2008-05-13 10:06:00,0.77015,0.77015,0.77015,0.77015,1900000.0
2008-05-13 10:07:00,0.7702,0.7705,0.77015,0.77045,31800000.0
2008-05-13 10:08:00,0.77045,0.77055,0.77015,0.77045,34400000.0
2008-05-13 10:09:00,0.7705,0.77075,0.77045,0.77055,38000000.0
2008-05-13 10:10:00,0.77055,0.7706,0.77035,0.77045,24300000.0
2008-05-13 10:11:00,0.77045,0.77055,0.7703,0.77035,14100000.0
2008-05-13 10:12:00,0.77035,0.7704,0.7703,0.77035,21000000.0
2008-05-13 10:13:00,0.77035,0.7704,0.77025,0.77035,7700000.0
2008-05-13 10:14:00,0.77035,0.77045,0.7699,0.7701,43400000.0
2008-05-13 10:15:00,0.77015,0.77025,0.76985,0.7701,44800000.0
2008-05-13 10:16:00,0.7701,0.7703,0.77,0.77025,15600000.0
2008-05-13 10:17:00,0.77025,0.77025,0.77,0.7701,33500000.0
2008-05-13 10:18:00,0.77015,0.77015,0.7699,0.77,25800000.0
2008-05-13 10:19:00,0.77,0.77,0.7697,0.7698,60200000.0
2008-05-13 10:20:00,0.76975,0.7699,0.7697,0.76985,15600000.0
2008-05-13 10:21:00,0.7699,0.7699,0.7697,0.76975,125600000.0
2008-05-13 10:22:00,0.76975,0.76995,0.7697,0.76975,34000000.0
2008-05-13 10:23:00,0.76975,0.7699,0.76975,0.76985,70000000.0
2008-05-13 10:24:00,0.76995,0.77,0.76975,0.76995,43700000.0
2008-05-13 10:25:00,0.77,0.77005,0.7698,0.77,24900000.0
2008-05-13 10:26:00,0.76995,0.7701,0.7698,0.7698,131100000.0
2008-05-13 10:27:00,0.76985,0.7699,0.7697,0.7697,65800000.0
2008-05-13 10:28:00,0.7697,0.7697,0.7695,0.7696,64200000.0
2008-05-13 10:29:00,0.7696,0.76965,0.7696,0.76965,59700000.0
2008-05-13 10:30:00,0.7697,0.77,0.7696,0.7699,194700000.0
2008-05-13 10:31:00,0.7699,0.77,0.7698,0.7698,68500000.0
2008-05-13 10:32:00,0.7698,0.7699,0.7696,0.7696,119600000.0
2008-05-13 10:33:00,0.7696,0.7697,0.7693,0.7694,91400000.0
2008-05-13 10:34:00,0.7694,0.76945,0.7692,0.76945,49600000.0
2008-05-13 10:35:00,0.7695,0.76955,0.7691,0.7691,47700000.0
2008-05-13 10:36:00,0.76915,0.76925,0.7691,0.76915,97600000.0
2008-05-13 10:37:00,0.76915,0.7692,0.769,0.7691,64600000.0
2008-05-13 10:38:00,0.76915,0.76925,0.7691,0.7692,30400000.0
2008-05-13 10:39:00,0.7692,0.7693,0.7692,0.7693,60200000.0
2008-05-13 10:40:00,0.7693,0.7693,0.7691,0.7691,31500000.0
2008-05-13 10:41:00,0.7691,0.7692,0.7691,0.7692,26900000.0
2008-05-13 10:42:00,0.7692,0.7693,0.76905,0.76905,31900000.0
2008-05-13 10:43:00,0.7691,0.7692,0.76905,0.76915,16300000.0
2008-05-13 10:44:00,0.76915,0.7692,0.7691,0.7692,30800000.0
2008-05-13 10:45:00,0.7692,0.76925,0.76915,0.76925,23400000.0
2008-05-13 10:46:00,0.76925,0.7694,0.76915,0.76935,12000000.0
2008-05-13 10:47:00,0.76935,0.76935,0.7686,0.7688,37300000.0
2008-05-13 10:48:00,0.76885,0.76915,0.76885,0.76915,30200000.0
2008-05-13 10:49:00,0.76915,0.76925,0.76905,0.76925,17900000.0
2008-05-13 10:50:00,0.76925,0.76925,0.7688,0.7688,47200000.0
2008-05-13 10:51:00,0.76885,0.76885,0.7683,0.76865,40100000.0
2008-05-13 10:52:00,0.76865,0.769,0.7686,0.76895,42900000.0
2008-05-13 10:53:00,0.76895,0.76935,0.76895,0.76915,59900000.0
2008-05-13 10:54:00,0.76915,0.76915,0.76885,0.76885,13000000.0
2008-05-13 10:55:00,0.76885,0.76885,0.7684,0.7684,16300000.0
2008-05-13 10:56:00,0.76835,0.76845,0.76815,0.76835,52100000.0
2008-05-13 10:57:00,0.76835,0.76845,0.76825,0.76845,12400000.0
2008-05-13 10:58:00,0.7684,0.7684,0.76805,0.76805,192000000.0
2008-05-13 10:59:00,0.76805,0.76815,0.76805,0.7681,9900000.0
2008-05-13 11:00:00,0.7681,0.76835,0.7681,0.7683,40900000.0
2008-05-13 11:01:00,0.7683,0.76835,0.7683,0.7683,66200000.0
2008-05-13 11:02:00,0.7683,0.76845,0.76805,0.7684,96200000.0
2008-05-13 11:03:00,0.7684,0.7684,0.76815,0.76825,18000000.0
2008-05-13 11:04:00,0.76815,0.7682,0.7681,0.7682,5200000.0
2008-05-13 11:05:00,0.7682,0.7684,0.7681,0.7684,162800000.0
2008-05-13 11:06:00,0.7684,0.7685,0.76835,0.76845,12400000.0
2008-05-13 11:07:00,0.76835,0.76845,0.76805,0.76805,14400000.0
2008-05-13 11:08:00,0.7681,0.76845,0.76805,0.76835,50700000.0
2008-05-13 11:09:00,0.76835,0.7685,0.76835,0.76845,20000000.0
2008-05-13 11:10:00,0.76855,0.76855,0.76845,0.76845,10100000.0
2008-05-13 11:11:00,0.76845,0.76875,0.76825,0.76825,44700000.0
2008-05-13 11:12:00,0.7683,0.76845,0.76805,0.76825,69800000.0
2008-05-13 11:13:00,0.76802,0.76823,0.76791,0.76805,56200000.0
2008-05-13 11:14:00,0.76825,0.76875,0.76825,0.76865,37500000.0
2008-05-13 11:15:00,0.76865,0.76865,0.76845,0.76845,18700000.0
2008-05-13 11:16:00,0.76845,0.76875,0.76845,0.76875,15700000.0
2008-05-13 11:17:00,0.76885,0.76885,0.76835,0.7686,33700000.0
2008-05-13 11:18:00,0.76855,0.7686,0.76845,0.76855,7300000.0
2008-05-13 11:19:00,0.76845,0.76845,0.76815,0.76815,23100000.0
2008-05-13 11:20:00,0.76815,0.76825,0.7681,0.76815,29300000.0
2008-05-13 11:21:00,0.76805,0.7681,0.76745,0.76745,21600000.0
2008-05-13 11:22:00,0.76745,0.76765,0.76735,0.76755,12100000.0
2008-05-13 11:23:00,0.76755,0.76755,0.76695,0.76715,30700000.0
2008-05-13 11:24:00,0.76715,0.76775,0.7671,0.76765,132400000.0
2008-05-13 11:25:00,0.76765,0.76765,0.76745,0.7675,10600000.0
2008-05-13 11:26:00,0.7675,0.76755,0.7675,0.76755,14000000.0
2008-05-13 11:27:00,0.7676,0.7676,0.76755,0.76755,14100000.0
2008-05-13 11:28:00,0.7676,0.7676,0.7676,0.7676,300000.0
2008-05-13 11:29:00,0.7676,0.76775,0.76755,0.76765,17900000.0
2008-05-13 11:30:00,0.76765,0.76795,0.76765,0.76795,12100000.0
2008-05-13 11:31:00,0.76785,0.7679,0.76765,0.76775,47200000.0
2008-05-13 11:32:00,0.76775,0.76815,0.7676,0.7679,139500000.0
2008-05-13 11:33:00,0.7678,0.76795,0.7675,0.76765,90300000.0
2008-05-13 11:34:00,0.76745,0.76765,0.76745,0.76755,2500000.0
2008-05-13 11:35:00,0.76755,0.76805,0.76755,0.7678,8300000.0
2008-05-13 11:36:00,0.76775,0.76825,0.76775,0.76795,56300000.0
2008-05-13 11:37:00,0.768,0.76805,0.768,0.76805,2400000.0
2008-05-13 11:38:00,0.76805,0.76805,0.76745,0.76745,11200000.0
2008-05-13 11:39:00,0.76745,0.7675,0.7674,0.76745,30000000.0
2008-05-13 11:40:00,0.76745,0.76745,0.76745,0.76745,2200000.0
2008-05-13 11:41:00,0.76745,0.76745,0.76745,0.76745,200000.0
2008-05-13 11:42:00,0.76745,0.76745,0.76685,0.76685,36000000.0
2008-05-13 11:43:00,0.76685,0.76685,0.76585,0.76595,30500000.0
2008-05-13 11:44:00,0.76595,0.76595,0.7653,0.7655,77600000.0
2008-05-13 11:45:00,0.76555,0.76645,0.76535,0.76595,259999999.0
2008-05-13 11:46:00,0.76595,0.76625,0.76595,0.7661,13000000.0
2008-05-13 11:47:00,0.7661,0.76615,0.7659,0.7661,50900000.0
2008-05-13 11:48:00,0.7661,0.76615,0.76595,0.76615,24700000.0
2008-05-13 11:49:00,0.76615,0.76625,0.76585,0.7659,27300000.0
2008-05-13 11:50:00,0.76585,0.76585,0.76555,0.76565,33900000.0
2008-05-13 11:51:00,0.76555,0.76575,0.76555,0.76565,15100000.0
2008-05-13 11:52:00,0.76565,0.76625,0.76565,0.7662,36900000.0
2008-05-13 11:53:00,0.7662,0.76675,0.76615,0.76675,34000000.0
2008-05-13 11:54:00,0.76675,0.76705,0.76675,0.76695,21700000.0
2008-05-13 11:55:00,0.76695,0.76715,0.76645,0.76675,50800000.0
2008-05-13 11:56:00,0.76675,0.7669,0.76675,0.76675,37500000.0
2008-05-13 11:57:00,0.76675,0.76675,0.76675,0.76675,200000.0
2008-05-13 11:58:00,0.7667,0.7667,0.766,0.7662,121800000.0
2008-05-13 11:59:00,0.7662,0.7664,0.76615,0.76625,25700000.0
2008-05-13 12:00:00,0.76625,0.76635,0.76615,0.76635,24400000.0
2008-05-13 12:01:00,0.76655,0.76655,0.766,0.7662,57900000.0
2008-05-13 12:02:00,0.76625,0.76645,0.76625,0.76645,16100000.0
2008-05-13 12:03:00,0.76635,0.76645,0.7661,0.76615,12400000.0
2008-05-13 12:04:00,0.7661,0.76625,0.7661,0.7662,7000000.0
2008-05-13 12:05:00,0.7662,0.7663,0.76615,0.76625,6000000.0
2008-05-13 12:06:00,0.7663,0.7663,0.76615,0.7662,6300000.0
2008-05-13 12:07:00,0.7662,0.7662,0.7662,0.7662,300000.0
2008-05-13 12:08:00,0.76625,0.76625,0.76615,0.76615,1400000.0
2008-05-13 12:09:00,0.7662,0.76665,0.7662,0.76655,21900000.0
2008-05-13 12:10:00,0.76655,0.76655,0.76635,0.76635,10900000.0
2008-05-13 12:11:00,0.7663,0.76635,0.76625,0.7663,20200000.0
2008-05-13 12:12:00,0.7663,0.7663,0.76615,0.7662,21400000.0
2008-05-13 12:13:00,0.7662,0.76625,0.7661,0.76615,14500000.0
2008-05-13 12:14:00,0.76605,0.76615,0.766,0.76605,38800000.0
2008-05-13 12:15:00,0.76605,0.7663,0.766,0.7662,20600000.0
2008-05-13 12:16:00,0.76615,0.7666,0.76615,0.7665,22400000.0
2008-05-13 12:17:00,0.76645,0.76665,0.76645,0.7666,18300000.0
2008-05-13 12:18:00,0.76655,0.76675,0.76645,0.76655,48300000.0
2008-05-13 12:19:00,0.76655,0.7667,0.76655,0.7667,17300000.0
2008-05-13 12:20:00,0.76675,0.7668,0.76675,0.76675,3800000.0
2008-05-13 12:21:00,0.76675,0.7669,0.76675,0.7668,53200000.0
2008-05-13 12:22:00,0.7668,0.76705,0.76675,0.7669,53300000.0
2008-05-13 12:23:00,0.7669,0.7672,0.7669,0.76715,26500000.0
2008-05-13 12:24:00,0.76715,0.7672,0.76705,0.76715,41600000.0
2008-05-13 12:25:00,0.7672,0.76725,0.7671,0.7672,92900000.0
2008-05-13 12:26:00,0.7672,0.76745,0.76715,0.76745,6100000.0
2008-05-13 12:27:00,0.76755,0.76755,0.76755,0.76755,2600000.0
2008-05-13 12:28:00,0.76755,0.76755,0.76735,0.76735,10800000.0
2008-05-13 12:29:00,0.7674,0.7676,0.7674,0.76755,12200000.0
2008-05-13 12:30:00,0.7676,0.76765,0.7675,0.7675,4900000.0
2008-05-13 12:31:00,0.7675,0.76765,0.7674,0.76765,12100000.0
2008-05-13 12:32:00,0.76765,0.76765,0.76745,0.76745,133800000.0
2008-05-13 12:33:00,0.76745,0.76755,0.76745,0.7675,24600000.0
2008-05-13 12:34:00,0.76745,0.7675,0.76745,0.76745,6700000.0
2008-05-13 12:35:00,0.76745,0.7675,0.76725,0.7673,9500000.0
2008-05-13 12:36:00,0.76725,0.76725,0.7672,0.7672,7200000.0
2008-05-13 12:37:00,0.76725,0.76785,0.76725,0.76775,60600000.0
2008-05-13 12:38:00,0.768,0.76805,0.76725,0.76725,49800000.0
2008-05-13 12:39:00,0.76725,0.76745,0.76725,0.76745,27400000.0
2008-05-13 12:40:00,0.76745,0.76755,0.76725,0.76745,29500000.0
2008-05-13 12:41:00,0.76745,0.76755,0.7673,0.76755,14300000.0
2008-05-13 12:42:00,0.76755,0.76765,0.7672,0.7673,16800000.0
2008-05-13 12:43:00,0.76725,0.76735,0.76705,0.7671,16900000.0
2008-05-13 12:44:00,0.76705,0.76715,0.76705,0.76705,34200000.0
2008-05-13 12:45:00,0.76705,0.76715,0.76685,0.76695,38400000.0
2008-05-13 12:46:00,0.76695,0.76695,0.76685,0.76685,8100000.0
2008-05-13 12:47:00,0.76695,0.76695,0.7668,0.7669,13500000.0
2008-05-13 12:48:00,0.76685,0.7669,0.7668,0.7668,15800000.0
2008-05-13 12:49:00,0.7669,0.7669,0.7668,0.7668,13200000.0
2008-05-13 12:50:00,0.7669,0.7669,0.7667,0.7668,7000000.0
2008-05-13 12:51:00,0.7669,0.76695,0.76675,0.76695,16600000.0
2008-05-13 12:52:00,0.76695,0.76695,0.76685,0.7669,3500000.0
2008-05-13 12:53:00,0.7669,0.7673,0.7669,0.76725,10500000.0
2008-05-13 12:54:00,0.76725,0.76725,0.76695,0.76705,24200000.0
2008-05-13 12:55:00,0.7671,0.76715,0.76695,0.76695,7800000.0
2008-05-13 12:56:00,0.76695,0.767,0.7666,0.76665,28600000.0
2008-05-13 12:57:00,0.76665,0.7667,0.7664,0.7667,20100000.0
2008-05-13 12:58:00,0.7667,0.76695,0.7667,0.7667,54800000.0
2008-05-13 12:59:00,0.7667,0.7669,0.7667,0.7669,31700000.0
2008-05-13 13:00:00,0.7669,0.7669,0.7669,0.7669,19000000.0
2008-05-13 13:01:00,0.7669,0.7669,0.7667,0.76675,39900000.0
2008-05-13 13:02:00,0.7668,0.7669,0.76675,0.7668,6500000.0
2008-05-13 13:03:00,0.7668,0.76705,0.7668,0.7669,4500000.0
2008-05-13 13:04:00,0.7669,0.7669,0.7668,0.7668,2500000.0
2008-05-13 13:05:00,0.7668,0.7669,0.7668,0.7668,4200000.0
2008-05-13 13:06:00,0.7668,0.7668,0.76675,0.76675,12900000.0
2008-05-13 13:07:00,0.76675,0.76675,0.76665,0.76665,1200000.0
2008-05-13 13:08:00,0.76655,0.7666,0.76655,0.76655,3800000.0
2008-05-13 13:09:00,0.76655,0.76665,0.7665,0.76665,12900000.0
2008-05-13 13:10:00,0.76665,0.76665,0.7665,0.7665,4600000.0
2008-05-13 13:11:00,0.7665,0.7666,0.76645,0.7665,3300000.0
2008-05-13 13:12:00,0.7665,0.76675,0.76645,0.76675,25800000.0
2008-05-13 13:13:00,0.76675,0.76675,0.76655,0.76655,29600000.0
2008-05-13 13:14:00,0.76655,0.7668,0.7665,0.76675,23800000.0
2008-05-13 13:15:00,0.76675,0.76685,0.7667,0.7668,29100000.0
2008-05-13 13:16:00,0.76675,0.76725,0.76675,0.76725,10900000.0
2008-05-13 13:17:00,0.76715,0.76735,0.76715,0.76725,4800000.0
2008-05-13 13:18:00,0.76725,0.76725,0.7672,0.76725,4200000.0
2008-05-13 13:19:00,0.76725,0.76725,0.7672,0.76725,3300000.0
2008-05-13 13:20:00,0.7672,0.7672,0.76705,0.76705,8500000.0
2008-05-13 13:21:00,0.76705,0.76705,0.7666,0.76665,21400000.0
2008-05-13 13:22:00,0.76665,0.76665,0.76655,0.76665,20600000.0
2008-05-13 13:23:00,0.7667,0.76685,0.7666,0.76685,43100000.0
2008-05-13 13:24:00,0.76685,0.7669,0.76685,0.76685,7100000.0
2008-05-13 13:25:00,0.7669,0.76705,0.7669,0.767,5300000.0
2008-05-13 13:26:00,0.767,0.76715,0.76695,0.76715,9300000.0
2008-05-13 13:27:00,0.76715,0.76715,0.767,0.767,9800000.0
2008-05-13 13:28:00,0.767,0.76705,0.7667,0.76685,69599999.0
2008-05-13 13:29:00,0.76685,0.7669,0.76675,0.7668,25000000.0
2008-05-13 13:30:00,0.76675,0.7668,0.7665,0.7665,43900000.0
2008-05-13 13:31:00,0.76655,0.7667,0.76645,0.76655,22900000.0
2008-05-13 13:32:00,0.76645,0.76645,0.76645,0.76645,5200000.0
2008-05-13 13:33:00,0.76645,0.7666,0.76645,0.7666,9300000.0
2008-05-13 13:34:00,0.76655,0.7666,0.76655,0.76655,7200000.0
2008-05-13 13:35:00,0.7666,0.76705,0.76655,0.767,63600000.0
2008-05-13 13:36:00,0.76695,0.7671,0.76685,0.7671,21100000.0
2008-05-13 13:37:00,0.7671,0.76745,0.7671,0.76745,15600000.0
2008-05-13 13:38:00,0.76745,0.7675,0.76745,0.7675,2300000.0
2008-05-13 13:39:00,0.76745,0.7675,0.76745,0.7675,2100000.0
2008-05-13 13:40:00,0.7675,0.76755,0.7675,0.7675,34900000.0
2008-05-13 13:41:00,0.7675,0.76755,0.76745,0.7675,5000000.0
2008-05-13 13:42:00,0.7675,0.76755,0.76715,0.76725,55200000.0
2008-05-13 13:43:00,0.76725,0.76745,0.7671,0.76725,18900000.0
2008-05-13 13:44:00,0.76725,0.76725,0.7672,0.7672,51900000.0
2008-05-13 13:45:00,0.7672,0.76725,0.76685,0.7669,305500000.0
2008-05-13 13:46:00,0.7669,0.767,0.7669,0.76695,13800000.0
2008-05-13 13:47:00,0.76695,0.76695,0.76655,0.7666,24000000.0
2008-05-13 13:48:00,0.7666,0.76665,0.76645,0.76655,9600000.0
2008-05-13 13:49:00,0.76655,0.76655,0.76645,0.7665,3400000.0
2008-05-13 13:50:00,0.7665,0.7665,0.76645,0.7665,6800000.0
2008-05-13 13:51:00,0.7665,0.767,0.7665,0.7669,62400000.0
2008-05-13 13:52:00,0.767,0.7671,0.767,0.767,94200000.0
2008-05-13 13:53:00,0.767,0.767,0.7667,0.767,63200000.0
2008-05-13 13:54:00,0.767,0.7671,0.7668,0.7668,125400000.0
2008-05-13 13:55:00,0.767,0.7672,0.7669,0.7671,71200000.0
2008-05-13 13:56:00,0.7671,0.76745,0.7671,0.76745,52100000.0
2008-05-13 13:57:00,0.7675,0.76775,0.7675,0.76775,36000000.0
2008-05-13 13:58:00,0.76775,0.7679,0.7676,0.7677,72800000.0
2008-05-13 13:59:00,0.76775,0.7678,0.76775,0.7678,2700000.0
2008-05-13 14:00:00,0.7678,0.7679,0.7678,0.7678,8400000.0
2008-05-13 14:01:00,0.7678,0.7678,0.7676,0.7676,39100000.0
2008-05-13 14:02:00,0.76765,0.7677,0.76765,0.7677,4500000.0
2008-05-13 14:03:00,0.76753,0.76759,0.76739,0.76745,38300000.0
2008-05-13 14:04:00,0.76746,0.76759,0.76721,0.76742,78700000.0
2008-05-13 14:05:00,0.7677,0.7678,0.7677,0.7677,53400000.0
2008-05-13 14:06:00,0.7677,0.7679,0.7677,0.7679,13400000.0
2008-05-13 14:07:00,0.7679,0.76805,0.7677,0.7678,240300000.0
2008-05-13 14:08:00,0.7677,0.76795,0.7677,0.7677,179900000.0
2008-05-13 14:09:00,0.7677,0.76785,0.7677,0.7678,74400000.0
2008-05-13 14:10:00,0.7678,0.7678,0.7678,0.7678,8200000.0
2008-05-13 14:11:00,0.7678,0.76795,0.76775,0.76795,15900000.0
2008-05-13 14:12:00,0.76795,0.76825,0.76785,0.76825,33500000.0
2008-05-13 14:13:00,0.7683,0.7688,0.7683,0.76875,74500000.0
2008-05-13 14:14:00,0.7687,0.76885,0.7687,0.76875,38600000.0
2008-05-13 14:15:00,0.7688,0.7689,0.76875,0.76875,36300000.0
2008-05-13 14:16:00,0.7687,0.7687,0.7684,0.76855,45300000.0
2008-05-13 14:17:00,0.76845,0.7685,0.76825,0.76825,3800000.0
2008-05-13 14:18:00,0.7682,0.7682,0.76765,0.76795,77500000.0
2008-05-13 14:19:00,0.76795,0.76815,0.76775,0.76815,25200000.0
2008-05-13 14:20:00,0.76815,0.76815,0.768,0.768,33400000.0
2008-05-13 14:21:00,0.768,0.76805,0.768,0.768,13500000.0
2008-05-13 14:22:00,0.768,0.7681,0.768,0.768,23100000.0
2008-05-13 14:23:00,0.7682,0.7682,0.768,0.768,16500000.0
2008-05-13 14:24:00,0.768,0.76805,0.768,0.76805,22600000.0
2008-05-13 14:25:00,0.7681,0.7681,0.7681,0.7681,12700000.0
2008-05-13 14:26:00,0.7682,0.7682,0.7681,0.76815,25900000.0
2008-05-13 14:27:00,0.76815,0.7683,0.76795,0.76795,19600000.0
2008-05-13 14:28:00,0.76795,0.76825,0.76785,0.76825,19700000.0
2008-05-13 14:29:00,0.76815,0.76825,0.768,0.768,59500000.0
2008-05-13 14:30:00,0.76805,0.76835,0.76775,0.76785,42700000.0
2008-05-13 14:31:00,0.76815,0.76825,0.76735,0.76745,29200000.0
2008-05-13 14:32:00,0.76745,0.76775,0.76705,0.76755,62600000.0
2008-05-13 14:33:00,0.76765,0.76855,0.76755,0.76855,28500000.0
2008-05-13 14:34:00,0.76865,0.76865,0.76815,0.76825,24200000.0
2008-05-13 14:35:00,0.76825,0.76855,0.76825,0.76835,28700000.0
2008-05-13 14:36:00,0.76835,0.76885,0.76835,0.76855,23100000.0
2008-05-13 14:37:00,0.7686,0.7686,0.7679,0.76795,36800000.0
2008-05-13 14:38:00,0.76795,0.76805,0.76785,0.76795,31000000.0
2008-05-13 14:39:00,0.76795,0.7684,0.76795,0.7682,25500000.0
2008-05-13 14:40:00,0.7682,0.7685,0.7681,0.7684,33200000.0
2008-05-13 14:41:00,0.7684,0.7684,0.76815,0.76815,18800000.0
2008-05-13 14:42:00,0.7683,0.7684,0.76815,0.76815,20400000.0
2008-05-13 14:43:00,0.76825,0.76845,0.76815,0.7682,27700000.0
2008-05-13 14:44:00,0.7682,0.76845,0.7682,0.7683,12800000.0
2008-05-13 14:45:00,0.7683,0.76835,0.76795,0.7682,26700000.0
2008-05-13 14:46:00,0.7682,0.7684,0.768,0.76805,80400000.0
2008-05-13 14:47:00,0.76805,0.76815,0.76805,0.76815,4600000.0
2008-05-13 14:48:00,0.7682,0.7684,0.76805,0.7684,8900000.0
2008-05-13 14:49:00,0.76835,0.76835,0.76805,0.76815,11200000.0
2008-05-13 14:50:00,0.7682,0.76845,0.76815,0.76815,20000000.0
2008-05-13 14:51:00,0.76815,0.76815,0.768,0.768,10200000.0
2008-05-13 14:52:00,0.76795,0.76795,0.767,0.767,32300000.0
2008-05-13 14:53:00,0.76695,0.76755,0.76695,0.7671,27300000.0
2008-05-13 14:54:00,0.7671,0.7673,0.76705,0.76725,36400000.0
2008-05-13 14:55:00,0.76745,0.76765,0.76725,0.76765,29800000.0
2008-05-13 14:56:00,0.76775,0.76825,0.7674,0.76815,53700000.0
2008-05-13 14:57:00,0.76815,0.76845,0.76815,0.7682,12400000.0
2008-05-13 14:58:00,0.76825,0.76835,0.76825,0.76835,8900000.0
2008-05-13 14:59:00,0.76835,0.76835,0.76815,0.76815,7100000.0
2008-05-13 15:00:00,0.76815,0.7683,0.76815,0.76825,10100000.0
2008-05-13 15:01:00,0.7683,0.76835,0.76825,0.76835,10500000.0
2008-05-13 15:02:00,0.76835,0.76885,0.76835,0.7686,43000000.0
2008-05-13 15:03:00,0.76855,0.7686,0.76845,0.76845,13000000.0
2008-05-13 15:04:00,0.76845,0.76845,0.76825,0.76845,8700000.0
2008-05-13 15:05:00,0.76845,0.76845,0.76835,0.76845,2900000.0
2008-05-13 15:06:00,0.76835,0.76845,0.76825,0.76835,9300000.0
2008-05-13 15:07:00,0.76835,0.76835,0.76795,0.7682,20100000.0
2008-05-13 15:08:00,0.7682,0.76835,0.7682,0.7683,24900000.0
2008-05-13 15:09:00,0.7683,0.7684,0.76815,0.76815,31500000.0
2008-05-13 15:10:00,0.76815,0.76815,0.76805,0.7681,12200000.0
2008-05-13 15:11:00,0.7681,0.76815,0.76805,0.76805,3000000.0
2008-05-13 15:12:00,0.76805,0.76805,0.76755,0.7677,84200000.0
2008-05-13 15:13:00,0.7677,0.76775,0.76765,0.76775,24300000.0
2008-05-13 15:14:00,0.76775,0.76775,0.76755,0.76755,31900000.0
2008-05-13 15:15:00,0.76755,0.7678,0.76755,0.7678,118100000.0
2008-05-13 15:16:00,0.7678,0.7678,0.7673,0.7674,469700000.0
2008-05-13 15:17:00,0.7674,0.7674,0.767,0.7672,154100000.0
2008-05-13 15:18:00,0.7672,0.7675,0.7671,0.7675,342200000.0
2008-05-13 15:19:00,0.7675,0.7678,0.7675,0.7676,220200000.0
2008-05-13 15:20:00,0.7676,0.7676,0.7675,0.7675,15000000.0
2008-05-13 15:21:00,0.7674,0.76755,0.7674,0.7675,42200000.0
2008-05-13 15:22:00,0.7675,0.76755,0.7671,0.7671,386700000.0
2008-05-13 15:23:00,0.7671,0.7671,0.767,0.767,53400000.0
2008-05-13 15:24:00,0.767,0.767,0.7668,0.7668,43700000.0
2008-05-13 15:25:00,0.7668,0.7668,0.76665,0.76665,8700000.0
2008-05-13 15:26:00,0.7667,0.76675,0.76665,0.76675,12400000.0
2008-05-13 15:27:00,0.76675,0.76705,0.76665,0.76705,39800000.0
2008-05-13 15:28:00,0.76705,0.76735,0.76705,0.76705,31000000.0
2008-05-13 15:29:00,0.7671,0.76715,0.76705,0.76715,26000000.0
2008-05-13 15:30:00,0.76715,0.76715,0.7665,0.76655,21100000.0
2008-05-13 15:31:00,0.7665,0.76665,0.76615,0.7666,76500000.0
2008-05-13 15:32:00,0.7666,0.7666,0.76595,0.7662,45100000.0
2008-05-13 15:33:00,0.7662,0.76625,0.766,0.7661,49600000.0
2008-05-13 15:34:00,0.7661,0.7661,0.76605,0.76605,12100000.0
2008-05-13 15:35:00,0.76595,0.76595,0.7653,0.7656,74100000.0
2008-05-13 15:36:00,0.7656,0.7658,0.7655,0.7655,54100000.0
2008-05-13 15:37:00,0.7654,0.76545,0.76515,0.7652,87800000.0
2008-05-13 15:38:00,0.76525,0.7654,0.7648,0.7651,273200000.0
2008-05-13 15:39:00,0.76505,0.76555,0.765,0.76555,81800000.0
2008-05-13 15:40:00,0.76545,0.7659,0.76545,0.7659,122700000.0
2008-05-13 15:41:00,0.7658,0.76615,0.7658,0.76605,13900000.0
2008-05-13 15:42:00,0.76605,0.76625,0.76605,0.7661,11300000.0
2008-05-13 15:43:00,0.7661,0.7661,0.76605,0.76605,2800000.0
2008-05-13 15:44:00,0.76605,0.76605,0.76595,0.76605,9000000.0
2008-05-13 15:45:00,0.766,0.76605,0.7659,0.76605,12200000.0
2008-05-13 15:46:00,0.76605,0.76615,0.76585,0.76595,34800000.0
2008-05-13 15:47:00,0.76595,0.76605,0.76585,0.76595,9900000.0
2008-05-13 15:48:00,0.766,0.76605,0.76595,0.766,20400000.0
2008-05-13 15:49:00,0.76595,0.76595,0.76585,0.76595,7700000.0
2008-05-13 15:50:00,0.76595,0.766,0.7658,0.76585,7600000.0
2008-05-13 15:51:00,0.76585,0.76585,0.765,0.7653,63100000.0
2008-05-13 15:52:00,0.7653,0.7657,0.76515,0.76525,58200000.0
2008-05-13 15:53:00,0.7653,0.76545,0.76525,0.7653,32400000.0
2008-05-13 15:54:00,0.76525,0.76555,0.76525,0.7655,25400000.0
2008-05-13 15:55:00,0.76555,0.76555,0.76525,0.76525,50800000.0
2008-05-13 15:56:00,0.76525,0.76525,0.76505,0.7651,7100000.0
2008-05-13 15:57:00,0.7651,0.7652,0.76505,0.76505,28300000.0
2008-05-13 15:58:00,0.76505,0.76555,0.76505,0.76555,23300000.0
2008-05-13 15:59:00,0.7656,0.76575,0.76505,0.76525,90900000.0
2008-05-13 16:00:00,0.76525,0.76545,0.76505,0.7652,33800000.0
2008-05-13 16:01:00,0.7652,0.76565,0.7652,0.76535,41700000.0
2008-05-13 16:02:00,0.76535,0.76555,0.76535,0.76545,12400000.0
2008-05-13 16:03:00,0.76545,0.76545,0.76545,0.76545,8100000.0
2008-05-13 16:04:00,0.76545,0.76555,0.7654,0.76555,8300000.0
2008-05-13 16:05:00,0.76555,0.76555,0.76535,0.76535,12900000.0
2008-05-13 16:06:00,0.76535,0.7654,0.76515,0.76515,23000000.0
2008-05-13 16:07:00,0.76515,0.76515,0.76495,0.76505,29300000.0
2008-05-13 16:08:00,0.7651,0.7651,0.76505,0.76505,2100000.0
2008-05-13 16:09:00,0.7651,0.76515,0.76505,0.76515,4900000.0
2008-05-13 16:10:00,0.76515,0.7654,0.76515,0.76535,12800000.0
2008-05-13 16:11:00,0.7654,0.76565,0.7653,0.7656,22100000.0
2008-05-13 16:12:00,0.7656,0.76575,0.7656,0.76565,14600000.0
2008-05-13 16:13:00,0.76565,0.7657,0.76565,0.7657,3100000.0
2008-05-13 16:14:00,0.76565,0.7658,0.76565,0.7658,30500000.0
2008-05-13 16:15:00,0.7658,0.76615,0.7658,0.76615,54500000.0
2008-05-13 16:16:00,0.7662,0.76635,0.7658,0.7658,45800000.0
2008-05-13 16:17:00,0.7658,0.7658,0.7658,0.7658,4800000.0
2008-05-13 16:18:00,0.76544,0.76554,0.76517,0.76545,19700000.0
2008-05-13 16:19:00,0.7658,0.7658,0.7658,0.7658,5600000.0
2008-05-13 16:20:00,0.7658,0.7659,0.7658,0.76585,7300000.0
2008-05-13 16:21:00,0.7659,0.76615,0.7659,0.76615,7200000.0
2008-05-13 16:22:00,0.76615,0.76625,0.76595,0.76595,7700000.0
2008-05-13 16:23:00,0.76595,0.76595,0.7658,0.7658,7200000.0
2008-05-13 16:24:00,0.7658,0.7658,0.7658,0.7658,20400000.0
2008-05-13 16:25:00,0.7658,0.7661,0.7658,0.7661,6000000.0
2008-05-13 16:26:00,0.7661,0.7661,0.76595,0.766,5000000.0
2008-05-13 16:27:00,0.766,0.76625,0.76595,0.7662,17200000.0
2008-05-13 16:28:00,0.7662,0.76635,0.7662,0.76635,22100000.0
2008-05-13 16:29:00,0.7663,0.7664,0.76595,0.76625,60800000.0
2008-05-13 16:30:00,0.7663,0.76645,0.7663,0.7664,7300000.0
2008-05-13 16:31:00,0.7664,0.7664,0.7664,0.7664,300000.0
2008-05-13 16:32:00,0.7664,0.7665,0.7664,0.76645,6900000.0
2008-05-13 16:33:00,0.7665,0.7665,0.76645,0.7665,1400000.0
2008-05-13 16:34:00,0.7665,0.76665,0.76625,0.76645,58600000.0
2008-05-13 16:35:00,0.76645,0.76645,0.7664,0.76645,8300000.0
2008-05-13 16:36:00,0.76645,0.76645,0.7662,0.7662,78000000.0
2008-05-13 16:37:00,0.76625,0.76635,0.76585,0.76635,36000000.0
2008-05-13 16:38:00,0.76635,0.76645,0.76605,0.76645,13900000.0
2008-05-13 16:39:00,0.76635,0.76645,0.7662,0.7662,40700000.0
2008-05-13 16:40:00,0.7662,0.7662,0.76615,0.76615,11900000.0
2008-05-13 16:41:00,0.7662,0.7662,0.76615,0.76615,900000.0
2008-05-13 16:42:00,0.7662,0.7663,0.7661,0.76615,73900000.0
2008-05-13 16:43:00,0.7662,0.7662,0.76595,0.766,33400000.0
2008-05-13 16:44:00,0.7661,0.7661,0.766,0.76605,54700000.0
2008-05-13 16:45:00,0.766,0.7662,0.766,0.7662,46700000.0
2008-05-13 16:46:00,0.76615,0.7663,0.76615,0.76615,65300000.0
2008-05-13 16:47:00,0.76615,0.76615,0.76585,0.7659,27500000.0
2008-05-13 16:48:00,0.7659,0.76655,0.7659,0.76625,103400000.0
2008-05-13 16:49:00,0.76625,0.76675,0.76625,0.76675,60000000.0
2008-05-13 16:50:00,0.7668,0.76685,0.76675,0.76685,8000000.0
2008-05-13 16:51:00,0.7669,0.7671,0.7669,0.7671,124100000.0
2008-05-13 16:52:00,0.7671,0.76715,0.7667,0.7668,128100000.0
2008-05-13 16:53:00,0.7667,0.7669,0.7667,0.7668,69400000.0
2008-05-13 16:54:00,0.7668,0.7669,0.7666,0.76685,74500000.0
2008-05-13 16:55:00,0.7669,0.76695,0.76685,0.76695,39000000.0
2008-05-13 16:56:00,0.767,0.767,0.76695,0.76695,71500000.0
2008-05-13 16:57:00,0.767,0.767,0.7669,0.76695,17200000.0
2008-05-13 16:58:00,0.767,0.767,0.76685,0.76685,50900000.0
2008-05-13 16:59:00,0.7669,0.7669,0.7665,0.76655,162900000.0
2008-05-13 17:00:00,0.7665,0.76655,0.7664,0.76645,71600000.0
2008-05-13 17:01:00,0.7664,0.76655,0.76625,0.7664,86000000.0
2008-05-13 17:02:00,0.7664,0.76645,0.7664,0.7664,32400000.0
2008-05-13 17:03:00,0.76645,0.76645,0.7664,0.76645,19800000.0
2008-05-13 17:04:00,0.7664,0.7665,0.7664,0.7664,93900000.0
2008-05-13 17:05:00,0.7664,0.7665,0.7664,0.76645,46000000.0
2008-05-13 17:06:00,0.76645,0.7667,0.7664,0.7667,90000000.0
2008-05-13 17:07:00,0.7668,0.7668,0.76655,0.76655,22900000.0
2008-05-13 17:08:00,0.7666,0.7667,0.7665,0.7666,27800000.0
2008-05-13 17:09:00,0.7666,0.7668,0.76655,0.7668,30500000.0
2008-05-13 17:10:00,0.76675,0.76705,0.76675,0.76705,67800000.0
2008-05-13 17:11:00,0.76705,0.76705,0.76705,0.76705,5700000.0
2008-05-13 17:12:00,0.7671,0.76715,0.767,0.7671,81400000.0
2008-05-13 17:13:00,0.7671,0.7673,0.767,0.7673,81700000.0
2008-05-13 17:14:00,0.7673,0.7673,0.7672,0.7673,74700000.0
2008-05-13 17:15:00,0.7673,0.7675,0.7672,0.7675,186100000.0
2008-05-13 17:16:00,0.7675,0.7675,0.7672,0.7672,141800000.0
2008-05-13 17:17:00,0.7672,0.76725,0.7672,0.7672,114100000.0
2008-05-13 17:18:00,0.7672,0.7672,0.7666,0.7667,159600000.0
2008-05-13 17:19:00,0.7668,0.7668,0.7665,0.7665,38400000.0
2008-05-13 17:20:00,0.7665,0.7666,0.7665,0.7666,54900000.0
2008-05-13 17:21:00,0.7666,0.7666,0.7662,0.7662,69200000.0
2008-05-13 17:22:00,0.7662,0.7663,0.76615,0.7663,45600000.0
2008-05-13 17:23:00,0.7663,0.76635,0.7663,0.7663,12500000.0
2008-05-13 17:24:00,0.7663,0.7663,0.76585,0.76605,40300000.0
2008-05-13 17:25:00,0.76605,0.7661,0.7658,0.766,91700000.0
2008-05-13 17:26:00,0.766,0.7662,0.76595,0.766,103300000.0
2008-05-13 17:27:00,0.7661,0.76645,0.766,0.76645,144000000.0
2008-05-13 17:28:00,0.76645,0.7666,0.76635,0.7665,94900000.0
2008-05-13 17:29:00,0.7665,0.7672,0.7665,0.7672,119900000.0
2008-05-13 17:30:00,0.7672,0.7672,0.7672,0.7672,26200000.0
2008-05-13 17:31:00,0.7672,0.7672,0.7672,0.7672,8000000.0
2008-05-13 17:32:00,0.7672,0.7673,0.7672,0.7673,96900000.0
2008-05-13 17:33:00,0.7673,0.7676,0.7673,0.7675,143800000.0
2008-05-13 17:34:00,0.7675,0.7675,0.7673,0.7674,46500000.0
2008-05-13 17:35:00,0.7674,0.76745,0.76705,0.76705,17900000.0
2008-05-13 17:36:00,0.7671,0.76715,0.76695,0.76695,62500000.0
2008-05-13 17:37:00,0.767,0.76705,0.76695,0.76695,11200000.0
2008-05-13 17:38:00,0.767,0.76705,0.767,0.767,24100000.0
2008-05-13 17:39:00,0.767,0.7672,0.767,0.7671,65300000.0
2008-05-13 17:40:00,0.7672,0.7672,0.7671,0.7671,45000000.0
2008-05-13 17:41:00,0.7671,0.7671,0.767,0.767,17800000.0
2008-05-13 17:42:00,0.767,0.7671,0.767,0.7671,28400000.0
2008-05-13 17:43:00,0.76705,0.76715,0.767,0.76705,9600000.0
2008-05-13 17:44:00,0.76705,0.7671,0.76695,0.767,3800000.0
2008-05-13 17:45:00,0.767,0.767,0.7669,0.7669,3900000.0
2008-05-13 17:46:00,0.7669,0.7669,0.7666,0.7667,79100000.0
2008-05-13 17:47:00,0.7667,0.76675,0.76665,0.76675,65300000.0
2008-05-13 17:48:00,0.76675,0.7668,0.76665,0.7667,117000000.0
2008-05-13 17:49:00,0.76665,0.7667,0.76665,0.7667,5600000.0
2008-05-13 17:50:00,0.7667,0.76685,0.7667,0.76685,69300000.0
2008-05-13 17:51:00,0.76685,0.7672,0.76685,0.7672,138200000.0
2008-05-13 17:52:00,0.7672,0.7672,0.7672,0.7672,79200000.0
2008-05-13 17:53:00,0.7672,0.7672,0.7672,0.7672,16000000.0
2008-05-13 17:54:00,0.7672,0.7675,0.76715,0.7672,105700000.0
2008-05-13 17:55:00,0.7672,0.76735,0.7672,0.7673,14400000.0
2008-05-13 17:56:00,0.76735,0.76765,0.7673,0.76765,81900000.0
2008-05-13 17:57:00,0.7677,0.7678,0.7677,0.7678,11200000.0
2008-05-13 17:58:00,0.7678,0.7678,0.7677,0.7677,20000000.0
2008-05-13 17:59:00,0.7677,0.7678,0.76745,0.76745,45300000.0
2008-05-13 18:00:00,0.7675,0.7675,0.76725,0.7673,204300000.0
2008-05-13 18:01:00,0.7673,0.7673,0.767,0.7671,56800000.0
2008-05-13 18:02:00,0.7671,0.7672,0.7671,0.7672,11200000.0
2008-05-13 18:03:00,0.7672,0.7679,0.7672,0.7674,273100000.0
2008-05-13 18:04:00,0.7674,0.7674,0.7672,0.7672,208700000.0
2008-05-13 18:05:00,0.7672,0.7672,0.7671,0.7672,213900000.0
2008-05-13 18:06:00,0.7672,0.7674,0.7672,0.76725,53700000.0
2008-05-13 18:07:00,0.7672,0.76725,0.7672,0.76725,20800000.0
2008-05-13 18:08:00,0.76725,0.7674,0.76725,0.76735,70400000.0
2008-05-13 18:09:00,0.76735,0.76735,0.7671,0.76715,119400000.0
2008-05-13 18:10:00,0.76715,0.7672,0.7671,0.7671,12000000.0
2008-05-13 18:11:00,0.7671,0.7671,0.76695,0.767,9600000.0
2008-05-13 18:12:00,0.76705,0.7672,0.76695,0.7672,76300000.0
2008-05-13 18:13:00,0.7673,0.7673,0.7671,0.7672,41200000.0
2008-05-13 18:14:00,0.7672,0.7672,0.7671,0.7671,60000000.0
2008-05-13 18:15:00,0.767,0.7671,0.767,0.7671,89600000.0
2008-05-13 18:16:00,0.7671,0.7672,0.7671,0.7672,21200000.0
2008-05-13 18:17:00,0.7672,0.7672,0.7672,0.7672,3200000.0
2008-05-13 18:18:00,0.7672,0.7672,0.7672,0.7672,12800000.0
2008-05-13 18:19:00,0.7672,0.7672,0.7672,0.7672,22400000.0
2008-05-13 18:20:00,0.7672,0.7672,0.7672,0.7672,4800000.0
2008-05-13 18:21:00,0.76696,0.76711,0.76677,0.76688,254500000.0
2008-05-13 18:22:00,0.7672,0.7673,0.7672,0.7672,14400000.0
2008-05-13 18:23:00,0.7673,0.7673,0.7673,0.7673,11200000.0
2008-05-13 18:24:00,0.7672,0.7674,0.7671,0.7673,128400000.0
2008-05-13 18:25:00,0.7673,0.7673,0.7673,0.7673,8000000.0
2008-05-13 18:26:00,0.7673,0.7673,0.7672,0.7672,4800000.0
2008-05-13 18:27:00,0.7672,0.7672,0.7672,0.7672,11200000.0
2008-05-13 18:28:00,0.7672,0.7672,0.7672,0.7672,3200000.0
2008-05-13 18:29:00,0.7672,0.7672,0.7672,0.7672,8000000.0
2008-05-13 18:30:00,0.7672,0.7673,0.7672,0.7672,22900000.0
2008-05-13 18:31:00,0.7672,0.7672,0.7672,0.7672,9600000.0
2008-05-13 18:32:00,0.7672,0.7672,0.76675,0.7669,54600000.0
2008-05-13 18:33:00,0.7669,0.7671,0.7669,0.7671,146900000.0
2008-05-13 18:34:00,0.76705,0.7671,0.76675,0.76685,43300000.0
2008-05-13 18:35:00,0.76685,0.7671,0.76675,0.76675,63200000.0
2008-05-13 18:36:00,0.76675,0.7668,0.7667,0.7667,26000000.0
2008-05-13 18:37:00,0.7667,0.7667,0.7667,0.7667,29600000.0
2008-05-13 18:38:00,0.7667,0.7667,0.7667,0.7667,40000000.0
2008-05-13 18:39:00,0.7669,0.767,0.7668,0.76695,67400000.0
2008-05-13 18:40:00,0.76695,0.767,0.76695,0.767,4700000.0
2008-05-13 18:41:00,0.767,0.767,0.767,0.767,20800000.0
2008-05-13 18:42:00,0.767,0.767,0.7669,0.7669,18400000.0
2008-05-13 18:43:00,0.7669,0.7669,0.7669,0.7669,3200000.0
2008-05-13 18:44:00,0.7669,0.7669,0.7669,0.7669,9600000.0
2008-05-13 18:45:00,0.7669,0.7669,0.7669,0.7669,9600000.0
2008-05-13 18:46:00,0.7671,0.7671,0.7669,0.7669,8100000.0
2008-05-13 18:47:00,0.7669,0.7669,0.7669,0.7669,6400000.0
2008-05-13 18:48:00,0.7669,0.7669,0.7669,0.7669,24800000.0
2008-05-13 18:49:00,0.7669,0.7669,0.7669,0.7669,4800000.0
2008-05-13 18:50:00,0.7669,0.76695,0.7668,0.7669,10200000.0
2008-05-13 18:51:00,0.7669,0.7669,0.7668,0.7669,38100000.0
2008-05-13 18:52:00,0.76685,0.76685,0.76675,0.76675,11200000.0
2008-05-13 18:53:00,0.76653,0.7667,0.7665,0.7667,17400000.0
2008-05-13 18:54:00,0.76675,0.76675,0.7667,0.7667,11800000.0
2008-05-13 18:55:00,0.7667,0.7667,0.76645,0.76645,39200000.0
2008-05-13 18:56:00,0.76645,0.7665,0.7664,0.76645,32000000.0
2008-05-13 18:57:00,0.76645,0.7666,0.76645,0.76655,6100000.0
2008-05-13 18:58:00,0.76655,0.7668,0.76655,0.76675,89200000.0
2008-05-13 18:59:00,0.7668,0.7668,0.7666,0.76665,15200000.0
2008-05-13 19:00:00,0.76665,0.7669,0.76665,0.7669,51300000.0
2008-05-13 19:01:00,0.76665,0.76685,0.76657,0.76685,40000000.0
2008-05-13 19:02:00,0.76675,0.76681,0.76645,0.7667,132800000.0
2008-05-13 19:03:00,0.7669,0.7669,0.7669,0.7669,7200000.0
2008-05-13 19:04:00,0.7669,0.7669,0.7666,0.7666,69200000.0
2008-05-13 19:05:00,0.76665,0.7668,0.7666,0.7666,56300000.0
2008-05-13 19:06:00,0.7666,0.7667,0.7666,0.7667,38800000.0
2008-05-13 19:07:00,0.7667,0.7668,0.76665,0.7668,9400000.0
2008-05-13 19:08:00,0.7668,0.7668,0.7666,0.7666,180400000.0
2008-05-13 19:09:00,0.7665,0.7665,0.7665,0.7665,17200000.0
2008-05-13 19:10:00,0.7665,0.7665,0.7665,0.7665,11400000.0
2008-05-13 19:11:00,0.7665,0.7665,0.7665,0.7665,5800000.0
2008-05-13 19:12:00,0.76613,0.76646,0.76609,0.76646,55700000.0
2008-05-13 19:13:00,0.7665,0.7668,0.7665,0.7668,103600000.0
2008-05-13 19:14:00,0.76671,0.76677,0.76658,0.76669,1400000.0
2008-05-13 19:15:00,0.7668,0.7668,0.7668,0.7668,65800000.0
2008-05-13 19:16:00,0.7668,0.7668,0.7666,0.7666,87300000.0
2008-05-13 19:17:00,0.7666,0.7666,0.7666,0.7666,9000000.0
2008-05-13 19:18:00,0.7666,0.7666,0.7666,0.7666,26400000.0
2008-05-13 19:19:00,0.7666,0.767,0.7666,0.767,59700000.0
2008-05-13 19:20:00,0.767,0.767,0.767,0.767,68800000.0
2008-05-13 19:21:00,0.767,0.767,0.7668,0.7668,9800000.0
2008-05-13 19:22:00,0.7668,0.7669,0.7668,0.76685,41800000.0
2008-05-13 19:23:00,0.767,0.7672,0.767,0.7672,34200000.0
2008-05-13 19:24:00,0.7672,0.7673,0.7672,0.7673,12800000.0
2008-05-13 19:25:00,0.7673,0.7673,0.7673,0.7673,3200000.0
2008-05-13 19:26:00,0.76715,0.76715,0.767,0.7671,61400000.0
2008-05-13 19:27:00,0.76698,0.76706,0.76689,0.76697,22400000.0
2008-05-13 19:28:00,0.7671,0.7671,0.7671,0.7671,3200000.0
2008-05-13 19:29:00,0.7671,0.7672,0.7671,0.7671,120300000.0
2008-05-13 19:30:00,0.76705,0.7675,0.76695,0.7672,69700000.0
2008-05-13 19:31:00,0.7672,0.7672,0.7672,0.7672,47600000.0
2008-05-13 19:32:00,0.7673,0.7674,0.7672,0.7672,36500000.0
2008-05-13 19:33:00,0.7671,0.76719,0.76699,0.76718,1400000.0
2008-05-13 19:34:00,0.7672,0.7672,0.76715,0.76715,2500000.0
2008-05-13 19:35:00,0.76715,0.76715,0.76715,0.76715,2000000.0
2008-05-13 19:36:00,0.76705,0.76715,0.76705,0.76705,10100000.0
2008-05-13 19:37:00,0.76705,0.7671,0.76705,0.7671,11600000.0
2008-05-13 19:38:00,0.7671,0.7672,0.76705,0.76715,77400000.0
2008-05-13 19:39:00,0.7672,0.7673,0.7672,0.76725,17800000.0
2008-05-13 19:40:00,0.7673,0.7673,0.7673,0.7673,100000.0
2008-05-13 19:41:00,0.7673,0.7673,0.7671,0.7671,2200000.0
2008-05-13 19:42:00,0.7671,0.7672,0.7671,0.7672,3900000.0
2008-05-13 19:43:00,0.7672,0.76725,0.7672,0.76725,7600000.0
2008-05-13 19:44:00,0.7672,0.7674,0.7672,0.7674,102600000.0
2008-05-13 19:45:00,0.7674,0.7674,0.76685,0.76685,281900000.0
2008-05-13 19:46:00,0.7669,0.7669,0.7664,0.7665,80400000.0
2008-05-13 19:47:00,0.7666,0.7666,0.76595,0.766,44000000.0
2008-05-13 19:48:00,0.766,0.766,0.766,0.766,24800000.0
2008-05-13 19:49:00,0.766,0.766,0.766,0.766,55600000.0
2008-05-13 19:50:00,0.766,0.766,0.7659,0.766,223400000.0
2008-05-13 19:51:00,0.766,0.766,0.766,0.766,98600000.0
2008-05-13 19:52:00,0.766,0.76605,0.76585,0.76595,42000000.0
2008-05-13 19:53:00,0.766,0.7662,0.766,0.7661,44700000.0
2008-05-13 19:54:00,0.7661,0.76625,0.7661,0.7662,22500000.0
2008-05-13 19:55:00,0.7662,0.7662,0.7656,0.7657,76500000.0
2008-05-13 19:56:00,0.7658,0.7658,0.7658,0.7658,59200000.0
2008-05-13 19:57:00,0.7658,0.766,0.7658,0.766,25900000.0
2008-05-13 19:58:00,0.766,0.766,0.766,0.766,124800000.0
2008-05-13 19:59:00,0.766,0.766,0.766,0.766,59200000.0
2008-05-13 20:00:00,0.76602,0.76645,0.76563,0.76587,30300000.0
2008-05-13 20:01:00,0.766,0.766,0.766,0.766,44400000.0
2008-05-13 20:02:00,0.766,0.766,0.766,0.766,124600000.0
2008-05-13 20:03:00,0.766,0.766,0.766,0.766,42400000.0
2008-05-13 20:04:00,0.7659,0.7659,0.76575,0.7658,71900000.0
2008-05-13 20:05:00,0.7658,0.7658,0.7658,0.7658,127600000.0
2008-05-13 20:06:00,0.7658,0.7658,0.7658,0.7658,3200000.0
2008-05-13 20:07:00,0.7658,0.7658,0.7656,0.7658,68800000.0
2008-05-13 20:08:00,0.7657,0.76575,0.7657,0.7657,33300000.0
2008-05-13 20:09:00,0.7657,0.7657,0.7655,0.7657,168800000.0
2008-05-13 20:10:00,0.76557,0.76606,0.76551,0.76551,52700000.0
2008-05-13 20:11:00,0.76566,0.76568,0.7654,0.76555,42800000.0
2008-05-13 20:12:00,0.7657,0.7658,0.7657,0.7658,56300000.0
2008-05-13 20:13:00,0.7658,0.76645,0.7658,0.76645,269600000.0
2008-05-13 20:14:00,0.7665,0.76655,0.7665,0.76655,12900000.0
2008-05-13 20:15:00,0.7666,0.7667,0.76605,0.76605,44200000.0
2008-05-13 20:16:00,0.76605,0.76605,0.7655,0.76575,24100000.0
2008-05-13 20:17:00,0.7658,0.7663,0.76575,0.76625,55000000.0
2008-05-13 20:18:00,0.76625,0.76625,0.7658,0.7658,10700000.0
2008-05-13 20:19:00,0.7658,0.7658,0.7658,0.7658,300000.0
2008-05-13 20:20:00,0.7658,0.7658,0.7658,0.7658,300000.0
2008-05-13 20:21:00,0.76559,0.76571,0.7654,0.76557,292800000.0
2008-05-13 20:22:00,0.7658,0.76595,0.7652,0.76565,68000000.0
2008-05-13 20:23:00,0.76565,0.76565,0.76545,0.7655,5500000.0
2008-05-13 20:24:00,0.7655,0.7655,0.7655,0.7655,600000.0
2008-05-13 20:25:00,0.7655,0.7655,0.7655,0.7655,600000.0
2008-05-13 20:26:00,0.7655,0.7655,0.7655,0.7655,2700000.0
2008-05-13 20:27:00,0.7655,0.7655,0.7655,0.7655,1800000.0
2008-05-13 20:28:00,0.7655,0.7655,0.7655,0.7655,1800000.0
2008-05-13 20:29:00,0.76545,0.76545,0.7654,0.7654,5800000.0
2008-05-13 20:30:00,0.76545,0.7655,0.76535,0.7655,13700000.0
2008-05-13 20:31:00,0.76545,0.76545,0.76545,0.76545,500000.0
2008-05-13 20:32:00,0.76545,0.76545,0.7652,0.7652,46600000.0
2008-05-13 20:33:00,0.76515,0.7652,0.7651,0.7652,87800000.0
2008-05-13 20:34:00,0.7652,0.7653,0.7652,0.7653,164700000.0
2008-05-13 20:35:00,0.7653,0.7653,0.7653,0.7653,112000000.0
2008-05-13 20:36:00,0.7653,0.7653,0.7653,0.7653,78400000.0
2008-05-13 20:37:00,0.7653,0.7657,0.7653,0.7653,190500000.0
2008-05-13 20:38:00,0.7654,0.7655,0.7653,0.7655,209800000.0
2008-05-13 20:39:00,0.7655,0.7655,0.7653,0.7655,61600000.0
2008-05-13 20:40:00,0.7655,0.7655,0.7653,0.7653,196200000.0
2008-05-13 20:41:00,0.7653,0.7655,0.7652,0.7654,157800000.0
2008-05-13 20:42:00,0.7654,0.7654,0.7654,0.7654,44800000.0
2008-05-13 20:43:00,0.76509,0.76528,0.76503,0.76528,68500000.0
2008-05-13 20:44:00,0.7654,0.7654,0.7652,0.7653,66900000.0
2008-05-13 20:45:00,0.76509,0.76528,0.76488,0.76505,105400000.0
2008-05-13 20:46:00,0.76507,0.76521,0.76496,0.76509,61900000.0
2008-05-13 20:47:00,0.7653,0.7653,0.7649,0.765,73100000.0
2008-05-13 20:48:00,0.765,0.7651,0.7649,0.7651,61100000.0
2008-05-13 20:49:00,0.7651,0.7651,0.7651,0.7651,4800000.0
2008-05-13 20:50:00,0.76505,0.76505,0.76505,0.76505,1000000.0
2008-05-13 20:51:00,0.76505,0.76515,0.76505,0.76505,1800000.0
2008-05-13 20:52:00,0.76515,0.76515,0.76505,0.76505,800000.0
2008-05-13 20:53:00,0.76505,0.76505,0.76505,0.76505,400000.0
2008-05-13 20:54:00,0.76505,0.76505,0.76485,0.76485,4000000.0
2008-05-13 20:55:00,0.7649,0.765,0.76465,0.765,24400000.0
2008-05-13 20:56:00,0.765,0.76505,0.765,0.76505,5600000.0
2008-05-13 20:57:00,0.76505,0.76515,0.76505,0.76515,13000000.0
2008-05-13 20:58:00,0.76515,0.76515,0.76505,0.76515,800000.0
2008-05-13 20:59:00,0.76515,0.76515,0.7648,0.76495,36300000.0
2008-05-13 21:00:00,0.76495,0.76515,0.76495,0.76505,19800000.0
2008-05-13 21:01:00,0.76505,0.76505,0.76505,0.76505,500000.0
2008-05-13 21:02:00,0.76505,0.76505,0.76485,0.76495,16300000.0
2008-05-13 21:03:00,0.76495,0.76495,0.76465,0.76475,14900000.0
2008-05-13 21:04:00,0.76475,0.76475,0.7647,0.7647,2500000.0
2008-05-13 21:05:00,0.76451,0.76465,0.7644,0.7644,43000000.0
2008-05-13 21:06:00,0.76475,0.76475,0.7647,0.76475,4700000.0
2008-05-13 21:07:00,0.76475,0.76475,0.76475,0.76475,400000.0
2008-05-13 21:08:00,0.7648,0.7648,0.76475,0.76475,18700000.0
2008-05-13 21:09:00,0.76475,0.76485,0.76475,0.76485,4000000.0
2008-05-13 21:10:00,0.76485,0.76485,0.76485,0.76485,400000.0
2008-05-13 21:11:00,0.76485,0.76485,0.76465,0.76475,5900000.0
2008-05-13 21:12:00,0.7646,0.76476,0.76449,0.76464,261800000.0
2008-05-13 21:13:00,0.76475,0.76475,0.76475,0.76475,400000.0
2008-05-13 21:14:00,0.76475,0.76495,0.76475,0.76495,1600000.0
2008-05-13 21:15:00,0.76495,0.76495,0.76495,0.76495,400000.0
2008-05-13 21:16:00,0.765,0.76505,0.765,0.76505,1400000.0
2008-05-13 21:17:00,0.76505,0.76505,0.76495,0.76505,2200000.0
2008-05-13 21:18:00,0.76505,0.76515,0.76505,0.76505,1200000.0
2008-05-13 21:19:00,0.76505,0.76505,0.76495,0.76505,3700000.0
2008-05-13 21:20:00,0.76478,0.76479,0.76463,0.76471,22700000.0
2008-05-13 21:21:00,0.76489,0.76495,0.7647,0.76475,22600000.0
2008-05-13 21:22:00,0.76505,0.76505,0.76465,0.76465,6600000.0
2008-05-13 21:23:00,0.76465,0.76495,0.76465,0.76495,21900000.0
2008-05-13 21:24:00,0.765,0.765,0.765,0.765,5600000.0
2008-05-13 21:25:00,0.765,0.765,0.765,0.765,79600000.0
2008-05-13 21:26:00,0.765,0.7651,0.765,0.765,145800000.0
2008-05-13 21:27:00,0.76505,0.7652,0.76505,0.76515,43900000.0
2008-05-13 21:28:00,0.76491,0.76503,0.76481,0.76487,115400000.0
2008-05-13 21:29:00,0.76515,0.76515,0.76515,0.76515,200000.0
2008-05-13 21:30:00,0.76515,0.76515,0.76515,0.76515,1300000.0
2008-05-13 21:31:00,0.76503,0.7651,0.76483,0.76506,119700000.0
2008-05-13 21:32:00,0.76525,0.76535,0.76495,0.76515,39600000.0
2008-05-13 21:33:00,0.76515,0.76525,0.765,0.76515,22600000.0
2008-05-13 21:34:00,0.7651,0.76525,0.765,0.76525,36700000.0
2008-05-13 21:35:00,0.7653,0.7653,0.765,0.765,4500000.0
2008-05-13 21:36:00,0.76505,0.76505,0.76505,0.76505,1100000.0
2008-05-13 21:37:00,0.76495,0.76513,0.76486,0.76513,46300002.0
2008-05-13 21:38:00,0.76516,0.76516,0.76498,0.76498,335500004.0
2008-05-13 21:39:00,0.76498,0.76515,0.7649,0.76508,189800001.0
2008-05-13 21:40:00,0.76525,0.76536,0.76495,0.7651,72400000.0
2008-05-13 21:41:00,0.76505,0.76505,0.76505,0.76505,300000.0
2008-05-13 21:42:00,0.76503,0.76505,0.76489,0.76489,257399999.0
2008-05-13 21:43:00,0.76489,0.76505,0.76487,0.7649,353600002.0
2008-05-13 21:44:00,0.76474,0.76502,0.76474,0.76487,122900001.0
2008-05-13 21:45:00,0.765,0.765,0.765,0.765,6600000.0
2008-05-13 21:46:00,0.76505,0.76512,0.76499,0.76506,391200005.0
2008-05-13 21:47:00,0.765,0.765,0.76445,0.76455,24500000.0
2008-05-13 21:48:00,0.76455,0.76465,0.76445,0.76465,50200000.0
2008-05-13 21:49:00,0.7645,0.76455,0.76445,0.76445,21600000.0
2008-05-13 21:50:00,0.76455,0.76465,0.7644,0.7645,25200000.0
2008-05-13 21:51:00,0.7643,0.76445,0.76416,0.76435,184499999.0
2008-05-13 21:52:00,0.76445,0.76445,0.7642,0.7643,78700000.0
2008-05-13 21:53:00,0.7643,0.7644,0.7642,0.76435,53400000.0
2008-05-13 21:54:00,0.7644,0.76445,0.7644,0.76445,1800000.0
2008-05-13 21:55:00,0.7644,0.76445,0.76425,0.76445,3000000.0
2008-05-13 21:56:00,0.76422,0.76428,0.76422,0.76424,16100000.0
2008-05-13 21:57:00,0.76445,0.76455,0.76445,0.76445,1300000.0
2008-05-13 21:58:00,0.76445,0.76455,0.76445,0.76455,400000.0
2008-05-13 21:59:00,0.76426,0.76438,0.7642,0.7642,26000000.0
2008-05-13 22:00:00,0.76455,0.76475,0.76445,0.76445,37500000.0
2008-05-13 22:01:00,0.7642,0.76438,0.76399,0.76438,7800000.0
2008-05-13 22:02:00,0.7645,0.76455,0.7645,0.76455,11400000.0
2008-05-13 22:03:00,0.76455,0.76455,0.76455,0.76455,200000.0
2008-05-13 22:04:00,0.76428,0.76444,0.76428,0.76428,458300004.0
2008-05-13 22:05:00,0.76455,0.76455,0.76455,0.76455,400000.0
2008-05-13 22:06:00,0.76455,0.76455,0.76455,0.76455,1000000.0
2008-05-13 22:07:00,0.7649,0.7649,0.76455,0.76465,2900000.0
2008-05-13 22:08:00,0.76465,0.76465,0.76445,0.76445,1200000.0
2008-05-13 22:09:00,0.76445,0.76455,0.76445,0.76455,1300000.0
2008-05-13 22:10:00,0.76431,0.76462,0.76419,0.76429,54700000.0
2008-05-13 22:11:00,0.76455,0.76475,0.76455,0.76455,3000000.0
2008-05-13 22:12:00,0.76455,0.7646,0.76455,0.7646,1800000.0
2008-05-13 22:13:00,0.76465,0.76465,0.76465,0.76465,600000.0
2008-05-13 22:14:00,0.76465,0.7647,0.76465,0.7647,1000000.0
2008-05-13 22:15:00,0.76428,0.76451,0.76419,0.76445,72200001.0
2008-05-13 22:16:00,0.7647,0.7647,0.76465,0.76465,1800000.0
2008-05-13 22:17:00,0.7646,0.76465,0.76455,0.76465,3100000.0
2008-05-13 22:18:00,0.76465,0.76465,0.76465,0.76465,600000.0
2008-05-13 22:19:00,0.76428,0.76456,0.76417,0.76438,872200000.0
2008-05-13 22:20:00,0.76442,0.76453,0.76424,0.76452,437300000.0
2008-05-13 22:21:00,0.76465,0.76465,0.76465,0.76465,600000.0
2008-05-13 22:22:00,0.7646,0.7646,0.7645,0.7646,12000000.0
2008-05-13 22:23:00,0.76442,0.76456,0.76431,0.76446,112599998.0
2008-05-13 22:24:00,0.7644,0.76451,0.7644,0.7644,151900000.0
2008-05-13 22:25:00,0.7644,0.76441,0.76422,0.76428,76500000.0
2008-05-13 22:26:00,0.76441,0.76443,0.76426,0.76431,173200000.0
2008-05-13 22:27:00,0.7646,0.7646,0.76445,0.76445,21000000.0
2008-05-13 22:28:00,0.76445,0.7646,0.76445,0.7646,14800000.0
2008-05-13 22:29:00,0.7642,0.7645,0.7642,0.76423,198100000.0
2008-05-13 22:30:00,0.7646,0.7646,0.7646,0.7646,400000.0
2008-05-13 22:31:00,0.76415,0.76438,0.76404,0.7643,50500000.0
2008-05-13 22:32:00,0.76433,0.76448,0.7643,0.76442,83800000.0
2008-05-13 22:33:00,0.76455,0.76455,0.76455,0.76455,1600000.0
2008-05-13 22:34:00,0.76445,0.76465,0.7643,0.76465,85000000.0
2008-05-13 22:35:00,0.76465,0.76465,0.7645,0.7645,2800000.0
2008-05-13 22:36:00,0.7645,0.7645,0.7645,0.7645,600000.0
2008-05-13 22:37:00,0.7645,0.7646,0.7645,0.7646,1600000.0
2008-05-13 22:38:00,0.7647,0.7647,0.7641,0.7641,9000000.0
2008-05-13 22:39:00,0.7642,0.76475,0.7642,0.7643,27700000.0
2008-05-13 22:40:00,0.76435,0.7645,0.76435,0.7645,7600000.0
2008-05-13 22:41:00,0.7645,0.7645,0.7643,0.7643,1000000.0
2008-05-13 22:42:00,0.76413,0.76426,0.764,0.76419,126200000.0
2008-05-13 22:43:00,0.7643,0.7643,0.7643,0.7643,200000.0
2008-05-13 22:44:00,0.7643,0.7644,0.7642,0.7642,1600000.0
2008-05-13 22:45:00,0.7642,0.7642,0.7642,0.7642,200000.0
2008-05-13 22:46:00,0.7641,0.7641,0.764,0.764,2200000.0
2008-05-13 22:47:00,0.76405,0.7642,0.764,0.7641,7900000.0
2008-05-13 22:48:00,0.7641,0.7641,0.764,0.7641,6200000.0
2008-05-13 22:49:00,0.76435,0.76435,0.76435,0.76435,200000.0
2008-05-13 22:50:00,0.7641,0.7641,0.7637,0.7638,26400000.0
2008-05-13 22:51:00,0.7638,0.7639,0.7636,0.7637,15000000.0
2008-05-13 22:52:00,0.7638,0.7638,0.7637,0.7637,400000.0
2008-05-13 22:53:00,0.76336,0.7635,0.76328,0.7635,88600000.0
2008-05-13 22:54:00,0.7637,0.7637,0.7637,0.7637,10100000.0
2008-05-13 22:55:00,0.7637,0.7638,0.7635,0.7636,21600000.0
2008-05-13 22:56:00,0.7636,0.7637,0.7635,0.7637,3600000.0
2008-05-13 22:57:00,0.76335,0.76345,0.76322,0.76329,95700000.0
2008-05-13 22:58:00,0.7637,0.7642,0.7637,0.7642,6100000.0
2008-05-13 22:59:00,0.76415,0.76415,0.76395,0.764,45600000.0
2008-05-13 23:00:00,0.764,0.7643,0.7639,0.7642,92000000.0
2008-05-13 23:01:00,0.7643,0.7644,0.7643,0.7643,44000000.0
2008-05-13 23:02:00,0.7644,0.7645,0.7641,0.7641,22500000.0
2008-05-13 23:03:00,0.7641,0.7643,0.7641,0.7643,6500000.0
2008-05-13 23:04:00,0.7642,0.7642,0.7642,0.7642,6500000.0
2008-05-13 23:05:00,0.7642,0.7642,0.7642,0.7642,1300000.0
2008-05-13 23:06:00,0.764,0.76411,0.76389,0.76404,62300000.0
2008-05-13 23:07:00,0.7642,0.7642,0.7642,0.7642,200000.0
2008-05-13 23:08:00,0.7643,0.7643,0.7643,0.7643,4900000.0
2008-05-13 23:09:00,0.76402,0.76411,0.76397,0.76405,62200000.0
2008-05-13 23:10:00,0.76421,0.76434,0.76405,0.76413,109400000.0
2008-05-13 23:11:00,0.7643,0.7643,0.7642,0.7642,7800000.0
2008-05-13 23:12:00,0.7642,0.7643,0.7637,0.7639,105700000.0
2008-05-13 23:13:00,0.7639,0.7639,0.7636,0.7638,92400000.0
2008-05-13 23:14:00,0.7637,0.7638,0.7635,0.7638,88800000.0
2008-05-13 23:15:00,0.76368,0.76385,0.76337,0.76351,100200000.0
2008-05-13 23:16:00,0.76343,0.7636,0.76343,0.76343,78000000.0
2008-05-13 23:17:00,0.7638,0.7638,0.7637,0.7637,12300000.0
2008-05-13 23:18:00,0.7637,0.7637,0.7635,0.7635,30200000.0
2008-05-13 23:19:00,0.7635,0.7635,0.7634,0.7635,57200000.0
2008-05-13 23:20:00,0.76315,0.76366,0.76315,0.76321,101000000.0
2008-05-13 23:21:00,0.7635,0.7635,0.7631,0.7634,190400000.0
2008-05-13 23:22:00,0.7634,0.7634,0.7632,0.7634,42600000.0
2008-05-13 23:23:00,0.7634,0.7635,0.7634,0.7635,12300000.0
2008-05-13 23:24:00,0.7635,0.7635,0.7634,0.7634,12300000.0
2008-05-13 23:25:00,0.7634,0.7634,0.7634,0.7634,16400000.0
2008-05-13 23:26:00,0.7634,0.7634,0.7634,0.7634,48100000.0
2008-05-13 23:27:00,0.7634,0.7635,0.7634,0.7635,55800000.0
2008-05-13 23:28:00,0.7635,0.7635,0.7635,0.7635,11300000.0
2008-05-13 23:29:00,0.7635,0.7636,0.7635,0.7636,21900000.0
2008-05-13 23:30:00,0.7636,0.7636,0.7636,0.7636,5700000.0
2008-05-13 23:31:00,0.7636,0.7636,0.7635,0.7636,63300000.0
2008-05-13 23:32:00,0.7636,0.7636,0.7635,0.7635,47000000.0
2008-05-13 23:33:00,0.7637,0.7637,0.7635,0.7635,66000000.0
2008-05-13 23:34:00,0.7636,0.7638,0.7636,0.7638,53800000.0
2008-05-13 23:35:00,0.7638,0.7638,0.7638,0.7638,11500000.0
2008-05-13 23:36:00,0.7642,0.7648,0.7641,0.7648,44400000.0
2008-05-13 23:37:00,0.7648,0.7648,0.7643,0.7643,96600000.0
2008-05-13 23:38:00,0.7643,0.7643,0.7637,0.7638,97600000.0
2008-05-13 23:39:00,0.7638,0.7639,0.7637,0.7638,71500000.0
2008-05-13 23:40:00,0.7638,0.7638,0.7638,0.7638,4100000.0
2008-05-13 23:41:00,0.7638,0.7638,0.7635,0.7635,66900000.0
2008-05-13 23:42:00,0.7635,0.7637,0.7635,0.7637,83300000.0
2008-05-13 23:43:00,0.7637,0.7638,0.7637,0.7638,39200000.0
2008-05-13 23:44:00,0.7639,0.764,0.7639,0.764,36900000.0
2008-05-13 23:45:00,0.764,0.7644,0.764,0.7644,94600000.0
2008-05-13 23:46:00,0.7644,0.7644,0.7639,0.7639,41000000.0
2008-05-13 23:47:00,0.7638,0.7638,0.7635,0.7635,28700000.0
2008-05-13 23:48:00,0.7635,0.7638,0.7635,0.7637,93400000.0
2008-05-13 23:49:00,0.7637,0.7637,0.7635,0.7635,70000000.0
2008-05-13 23:50:00,0.7635,0.7636,0.7635,0.7635,49200000.0
2008-05-13 23:51:00,0.7635,0.7637,0.7635,0.7636,35400000.0
2008-05-13 23:52:00,0.7636,0.7636,0.7636,0.7636,12300000.0
2008-05-13 23:53:00,0.7636,0.7636,0.7635,0.7635,13900000.0
2008-05-13 23:54:00,0.7635,0.7637,0.7635,0.7637,32100000.0
2008-05-13 23:55:00,0.7637,0.7637,0.7635,0.7636,41500000.0
2008-05-13 23:56:00,0.7636,0.7636,0.7636,0.7636,12700000.0
2008-05-13 23:57:00,0.7637,0.764,0.7637,0.764,35600000.0
2008-05-13 23:58:00,0.764,0.764,0.764,0.764,8400000.0
2008-05-13 23:59:00,0.764,0.764,0.764,0.764,21300000.0
2008-05-14 00:00:00,0.764,0.764,0.764,0.764,20500000.0
2008-05-14 00:01:00,0.764,0.764,0.764,0.764,9000000.0
2008-05-14 00:02:00,0.7638,0.7641,0.76355,0.76355,57300000.0
2008-05-14 00:03:00,0.764,0.764,0.7639,0.7639,31500000.0
2008-05-14 00:04:00,0.7639,0.7639,0.7639,0.7639,20300000.0
2008-05-14 00:05:00,0.7639,0.764,0.7639,0.764,11200000.0
2008-05-14 00:06:00,0.764,0.7641,0.764,0.764,40300000.0
2008-05-14 00:07:00,0.764,0.7642,0.764,0.764,113900000.0
2008-05-14 00:08:00,0.764,0.7641,0.764,0.7641,61800000.0
2008-05-14 00:09:00,0.7641,0.7644,0.7641,0.7641,147500000.0
2008-05-14 00:10:00,0.7641,0.7642,0.7641,0.7642,40500000.0
2008-05-14 00:11:00,0.7642,0.7643,0.7642,0.7643,99700000.0
2008-05-14 00:12:00,0.7643,0.7643,0.7642,0.7642,38300000.0
2008-05-14 00:13:00,0.7643,0.7643,0.7643,0.7643,11300000.0
2008-05-14 00:14:00,0.7643,0.7643,0.7643,0.7643,22700000.0
2008-05-14 00:15:00,0.7643,0.7643,0.7639,0.764,286900000.0
2008-05-14 00:16:00,0.764,0.7642,0.7638,0.764,190800000.0
2008-05-14 00:17:00,0.764,0.7642,0.7639,0.7642,406700000.0
2008-05-14 00:18:00,0.7641,0.7644,0.764,0.7643,234000000.0
2008-05-14 00:19:00,0.7643,0.7643,0.7643,0.7643,46300000.0
2008-05-14 00:20:00,0.7643,0.7643,0.7642,0.7642,71100000.0
2008-05-14 00:21:00,0.7642,0.7643,0.7642,0.7643,56700000.0
2008-05-14 00:22:00,0.76405,0.76417,0.76397,0.76402,84600000.0
2008-05-14 00:23:00,0.7643,0.7643,0.7643,0.7643,57700000.0
2008-05-14 00:24:00,0.7642,0.7642,0.764,0.764,18700000.0
2008-05-14 00:25:00,0.7641,0.7641,0.7639,0.764,162100000.0
2008-05-14 00:26:00,0.764,0.764,0.7635,0.7637,107700000.0
2008-05-14 00:27:00,0.7637,0.7637,0.7634,0.7635,190800000.0
2008-05-14 00:28:00,0.7635,0.7638,0.7635,0.7636,76000000.0
2008-05-14 00:29:00,0.7636,0.7636,0.76305,0.76335,329000000.0
2008-05-14 00:30:00,0.7633,0.7637,0.7633,0.7634,291000000.0
2008-05-14 00:31:00,0.7635,0.7635,0.7635,0.7635,65800000.0
2008-05-14 00:32:00,0.7635,0.7636,0.7635,0.7636,39800000.0
2008-05-14 00:33:00,0.76327,0.76346,0.76324,0.76329,375399999.0
2008-05-14 00:34:00,0.7636,0.7636,0.7635,0.7635,91400000.0
2008-05-14 00:35:00,0.7635,0.7635,0.7632,0.7632,115900000.0
2008-05-14 00:36:00,0.76315,0.76315,0.76315,0.76315,3200000.0
2008-05-14 00:37:00,0.76315,0.76315,0.76315,0.76315,1600000.0
2008-05-14 00:38:00,0.76315,0.7632,0.76315,0.7632,30000000.0
2008-05-14 00:39:00,0.7632,0.7632,0.7632,0.7632,13500000.0
2008-05-14 00:40:00,0.7632,0.7633,0.7632,0.7633,30800000.0
2008-05-14 00:41:00,0.7633,0.7633,0.76325,0.7633,17100000.0
2008-05-14 00:42:00,0.76315,0.76315,0.76289,0.76303,118500007.0
2008-05-14 00:43:00,0.7633,0.7634,0.76325,0.76325,83200000.0
2008-05-14 00:44:00,0.76325,0.76325,0.76325,0.76325,4800000.0
2008-05-14 00:45:00,0.76325,0.76325,0.76325,0.76325,6400000.0
2008-05-14 00:46:00,0.76325,0.76325,0.7631,0.76325,65900000.0
2008-05-14 00:47:00,0.76325,0.76345,0.76325,0.7633,11400000.0
2008-05-14 00:48:00,0.76287,0.76322,0.76287,0.76312,54300000.0
2008-05-14 00:49:00,0.76312,0.76314,0.76297,0.763,21000000.0
2008-05-14 00:50:00,0.7633,0.7634,0.7632,0.7634,69800000.0
2008-05-14 00:51:00,0.7634,0.7634,0.7634,0.7634,83800000.0
2008-05-14 00:52:00,0.7634,0.7635,0.7634,0.7635,69600000.0
2008-05-14 00:53:00,0.7635,0.7635,0.76345,0.7635,52900000.0
2008-05-14 00:54:00,0.7633,0.76333,0.76311,0.76315,234299997.0
2008-05-14 00:55:00,0.7635,0.7635,0.7631,0.7633,123600000.0
2008-05-14 00:56:00,0.7633,0.7634,0.7632,0.7634,137200000.0
2008-05-14 00:57:00,0.76345,0.76345,0.76345,0.76345,8000000.0
2008-05-14 00:58:00,0.76345,0.76345,0.76345,0.76345,9600000.0
2008-05-14 00:59:00,0.76345,0.76345,0.7634,0.7634,29100000.0
2008-05-14 01:00:00,0.7634,0.7634,0.7634,0.7634,13200000.0
2008-05-14 01:01:00,0.76305,0.76316,0.7629,0.76305,54100000.0
2008-05-14 01:02:00,0.76307,0.76314,0.76274,0.76307,62200000.0
2008-05-14 01:03:00,0.7634,0.7634,0.76335,0.76335,55600000.0
2008-05-14 01:04:00,0.7633,0.7633,0.7633,0.7633,6200000.0
2008-05-14 01:05:00,0.7633,0.7633,0.7633,0.7633,53000000.0
2008-05-14 01:06:00,0.7633,0.7633,0.7631,0.7631,144800000.0
2008-05-14 01:07:00,0.7631,0.7631,0.7631,0.7631,1200000.0
2008-05-14 01:08:00,0.7631,0.7632,0.7631,0.7631,154600000.0
2008-05-14 01:09:00,0.7631,0.7631,0.7631,0.7631,81900000.0
2008-05-14 01:10:00,0.7631,0.7631,0.7626,0.7626,246600001.0
2008-05-14 01:11:00,0.7627,0.7629,0.7627,0.7629,127100000.0
2008-05-14 01:12:00,0.7629,0.7629,0.7627,0.7627,53800000.0
2008-05-14 01:13:00,0.76275,0.7631,0.76275,0.7631,75100000.0
2008-05-14 01:14:00,0.7631,0.7631,0.7628,0.7629,54000000.0
2008-05-14 01:15:00,0.7629,0.763,0.7629,0.763,83900000.0
2008-05-14 01:16:00,0.76305,0.76305,0.76305,0.76305,1600000.0
2008-05-14 01:17:00,0.76284,0.76289,0.76262,0.76267,32100000.0
2008-05-14 01:18:00,0.76256,0.76289,0.76256,0.76286,46300000.0
2008-05-14 01:19:00,0.76265,0.76301,0.76256,0.76285,96400000.0
2008-05-14 01:20:00,0.76305,0.76305,0.7629,0.763,89200000.0
2008-05-14 01:21:00,0.76305,0.76305,0.76305,0.76305,1600000.0
2008-05-14 01:22:00,0.763,0.763,0.7629,0.7629,78100000.0
2008-05-14 01:23:00,0.7629,0.763,0.7629,0.763,40200000.0
2008-05-14 01:24:00,0.763,0.763,0.763,0.763,63200000.0
2008-05-14 01:25:00,0.763,0.763,0.763,0.763,146200000.0
2008-05-14 01:26:00,0.763,0.763,0.763,0.763,9200000.0
2008-05-14 01:27:00,0.7629,0.763,0.7629,0.763,96600000.0
2008-05-14 01:28:00,0.763,0.763,0.763,0.763,141000000.0
2008-05-14 01:29:00,0.763,0.7631,0.763,0.7631,64600000.0
2008-05-14 01:30:00,0.7632,0.7632,0.7631,0.7631,50800000.0
2008-05-14 01:31:00,0.7631,0.7631,0.7631,0.7631,5700000.0
2008-05-14 01:32:00,0.76282,0.76286,0.76255,0.76255,100500000.0
2008-05-14 01:33:00,0.76254,0.76284,0.76251,0.76271,394500000.0
2008-05-14 01:34:00,0.7631,0.7631,0.7628,0.7629,68100000.0
2008-05-14 01:35:00,0.7629,0.76295,0.7629,0.7629,29700000.0
2008-05-14 01:36:00,0.7629,0.7629,0.76285,0.7629,111200000.0
2008-05-14 01:37:00,0.76295,0.76295,0.7629,0.7629,11000000.0
2008-05-14 01:38:00,0.7629,0.76295,0.7629,0.76295,57800000.0
2008-05-14 01:39:00,0.7629,0.76295,0.7629,0.7629,62700000.0
2008-05-14 01:40:00,0.76282,0.76303,0.76265,0.76267,119000002.0
2008-05-14 01:41:00,0.7629,0.763,0.76275,0.763,160800000.0
2008-05-14 01:42:00,0.763,0.7632,0.763,0.7632,182300000.0
2008-05-14 01:43:00,0.7632,0.7633,0.7632,0.7633,17400000.0
2008-05-14 01:44:00,0.7633,0.7637,0.7633,0.7636,177100000.0
2008-05-14 01:45:00,0.7636,0.7636,0.763,0.7632,306400000.0
2008-05-14 01:46:00,0.76325,0.76325,0.76325,0.76325,1600000.0
2008-05-14 01:47:00,0.7633,0.76355,0.7633,0.7634,48500000.0
2008-05-14 01:48:00,0.7634,0.76345,0.76335,0.76345,84900000.0
2008-05-14 01:49:00,0.76345,0.7637,0.76345,0.7636,127700000.0
2008-05-14 01:50:00,0.7636,0.7636,0.7633,0.7633,102200000.0
2008-05-14 01:51:00,0.7633,0.7633,0.7631,0.7632,137700000.0
2008-05-14 01:52:00,0.7632,0.7633,0.763,0.7633,158500000.0
2008-05-14 01:53:00,0.7633,0.7636,0.7632,0.7633,46500000.0
2008-05-14 01:54:00,0.7633,0.7633,0.7632,0.7632,14400000.0
2008-05-14 01:55:00,0.7632,0.7633,0.7631,0.7631,136200000.0
2008-05-14 01:56:00,0.7631,0.7632,0.7631,0.7631,92199999.0
2008-05-14 01:57:00,0.7634,0.7634,0.76315,0.7634,3800000.0
2008-05-14 01:58:00,0.7634,0.7634,0.76315,0.7632,22200000.0
2008-05-14 01:59:00,0.7632,0.76325,0.7631,0.7632,392100002.0
2008-05-14 02:00:00,0.7632,0.7633,0.7631,0.7633,165900000.0
2008-05-14 02:01:00,0.7633,0.7634,0.7633,0.7633,306500002.0
2008-05-14 02:02:00,0.7634,0.76345,0.7634,0.76345,71900001.0
2008-05-14 02:03:00,0.7635,0.7635,0.7632,0.7633,196800000.0
2008-05-14 02:04:00,0.7633,0.7635,0.7633,0.7635,48000000.0
2008-05-14 02:05:00,0.7635,0.7636,0.7633,0.7636,34400000.0
2008-05-14 02:06:00,0.7636,0.7636,0.7635,0.7635,15600000.0
2008-05-14 02:07:00,0.7636,0.7636,0.76345,0.7636,50800000.0
2008-05-14 02:08:00,0.76355,0.7636,0.76355,0.7636,18800000.0
2008-05-14 02:09:00,0.7637,0.7637,0.76365,0.76365,7200000.0
2008-05-14 02:10:00,0.7637,0.7637,0.7637,0.7637,32000000.0
2008-05-14 02:11:00,0.76375,0.764,0.7636,0.7637,206500000.0
2008-05-14 02:12:00,0.7637,0.7639,0.7637,0.7639,99700000.0
2008-05-14 02:13:00,0.7639,0.7642,0.7639,0.7641,76100000.0
2008-05-14 02:14:00,0.7642,0.7643,0.7641,0.7642,60700000.0
2008-05-14 02:15:00,0.7642,0.7643,0.76395,0.7642,176600000.0
2008-05-14 02:16:00,0.76415,0.7643,0.7641,0.7643,76500000.0
2008-05-14 02:17:00,0.7643,0.7643,0.764,0.76415,204000000.0
2008-05-14 02:18:00,0.7641,0.7641,0.7641,0.7641,33300000.0
2008-05-14 02:19:00,0.7641,0.7641,0.7639,0.764,77700000.0
2008-05-14 02:20:00,0.764,0.764,0.7639,0.7639,15200000.0
2008-05-14 02:21:00,0.7639,0.7639,0.7638,0.7639,4000000.0
2008-05-14 02:22:00,0.7639,0.7639,0.7639,0.7639,500000.0
2008-05-14 02:23:00,0.7639,0.764,0.7639,0.764,35700000.0
2008-05-14 02:24:00,0.764,0.764,0.764,0.764,9200000.0
2008-05-14 02:25:00,0.764,0.764,0.764,0.764,56800000.0
2008-05-14 02:26:00,0.764,0.764,0.7639,0.764,104100000.0
2008-05-14 02:27:00,0.764,0.764,0.764,0.764,7100000.0
2008-05-14 02:28:00,0.764,0.764,0.764,0.764,22100000.0
2008-05-14 02:29:00,0.764,0.7642,0.764,0.764,122900000.0
2008-05-14 02:30:00,0.7641,0.7642,0.7641,0.7642,83300000.0
2008-05-14 02:31:00,0.76389,0.76398,0.76378,0.76392,126600000.0
2008-05-14 02:32:00,0.7642,0.7642,0.7638,0.764,21400000.0
2008-05-14 02:33:00,0.764,0.764,0.7639,0.7639,37300000.0
2008-05-14 02:34:00,0.7639,0.7639,0.7639,0.7639,72000000.0
2008-05-14 02:35:00,0.7639,0.764,0.7639,0.764,65400000.0
2008-05-14 02:36:00,0.7639,0.764,0.7639,0.764,36700000.0
2008-05-14 02:37:00,0.7641,0.7641,0.7641,0.7641,15400000.0
2008-05-14 02:38:00,0.7641,0.7641,0.764,0.764,37400000.0
2008-05-14 02:39:00,0.764,0.764,0.7637,0.7637,50800000.0
2008-05-14 02:40:00,0.76345,0.76379,0.76329,0.76349,373699999.0
2008-05-14 02:41:00,0.7637,0.7638,0.7635,0.7636,120700000.0
2008-05-14 02:42:00,0.7637,0.7639,0.7637,0.7638,134400000.0
2008-05-14 02:43:00,0.7639,0.7639,0.7637,0.7638,20000000.0
2008-05-14 02:44:00,0.76375,0.7638,0.76375,0.7638,34200000.0
2008-05-14 02:45:00,0.7638,0.7638,0.7638,0.7638,23500000.0
2008-05-14 02:46:00,0.7638,0.7638,0.7635,0.7635,42400000.0
2008-05-14 02:47:00,0.7635,0.7636,0.7632,0.7634,72500000.0
2008-05-14 02:48:00,0.76335,0.76335,0.7632,0.7632,41000000.0
2008-05-14 02:49:00,0.7632,0.7633,0.76305,0.76315,141400000.0
2008-05-14 02:50:00,0.7631,0.76315,0.76305,0.7631,32900000.0
2008-05-14 02:51:00,0.7631,0.7631,0.7631,0.7631,1500000.0
2008-05-14 02:52:00,0.763,0.7631,0.763,0.7631,23300000.0
2008-05-14 02:53:00,0.7631,0.7631,0.7631,0.7631,20700000.0
2008-05-14 02:54:00,0.7631,0.7632,0.7631,0.7632,44400000.0
2008-05-14 02:55:00,0.76325,0.76325,0.76315,0.76315,10200000.0
2008-05-14 02:56:00,0.76278,0.76302,0.76265,0.76281,53800000.0
2008-05-14 02:57:00,0.76315,0.76315,0.7631,0.7631,7300000.0
2008-05-14 02:58:00,0.7631,0.7632,0.7631,0.7632,6200000.0
2008-05-14 02:59:00,0.7632,0.7632,0.7632,0.7632,1000000.0
2008-05-14 03:00:00,0.7633,0.7635,0.7632,0.7635,42200000.0
2008-05-14 03:01:00,0.7634,0.7634,0.7633,0.7633,65200000.0
2008-05-14 03:02:00,0.7634,0.7634,0.7633,0.7633,34300000.0
2008-05-14 03:03:00,0.7633,0.76355,0.7633,0.7633,120700000.0
2008-05-14 03:04:00,0.7633,0.7633,0.7633,0.7633,19800000.0
2008-05-14 03:05:00,0.7632,0.7633,0.7632,0.7633,5200000.0
2008-05-14 03:06:00,0.7633,0.7633,0.7633,0.7633,43600000.0
2008-05-14 03:07:00,0.7634,0.7634,0.7633,0.7633,16700000.0
2008-05-14 03:08:00,0.7634,0.7635,0.7634,0.7635,23100000.0
2008-05-14 03:09:00,0.7635,0.7636,0.7633,0.7633,70500000.0
2008-05-14 03:10:00,0.7633,0.7636,0.7633,0.7633,205000000.0
2008-05-14 03:11:00,0.7633,0.7633,0.7633,0.7633,2100000.0
2008-05-14 03:12:00,0.7632,0.7634,0.7632,0.7634,81400000.0
2008-05-14 03:13:00,0.7634,0.7636,0.7634,0.7635,79600000.0
2008-05-14 03:14:00,0.7635,0.7635,0.7632,0.7633,176100000.0
2008-05-14 03:15:00,0.76328,0.76339,0.76291,0.76292,12200000.0
2008-05-14 03:16:00,0.7633,0.7633,0.7632,0.7633,111800000.0
2008-05-14 03:17:00,0.763,0.76329,0.7628,0.763,371200002.0
2008-05-14 03:18:00,0.7634,0.7635,0.7633,0.7634,75100000.0
2008-05-14 03:19:00,0.7635,0.7635,0.7635,0.7635,500000.0
2008-05-14 03:20:00,0.7635,0.7635,0.7633,0.7633,28700000.0
2008-05-14 03:21:00,0.7633,0.76335,0.7633,0.76335,13300000.0
2008-05-14 03:22:00,0.76335,0.76335,0.76325,0.76335,10900000.0
2008-05-14 03:23:00,0.76335,0.76335,0.76335,0.76335,1600000.0
2008-05-14 03:24:00,0.76335,0.76345,0.76335,0.76345,109500000.0
2008-05-14 03:25:00,0.76345,0.76345,0.7634,0.7634,10200000.0
2008-05-14 03:26:00,0.7634,0.7634,0.7634,0.7634,1700000.0
2008-05-14 03:27:00,0.7633,0.7633,0.7633,0.7633,7100000.0
2008-05-14 03:28:00,0.7633,0.7634,0.7633,0.7633,66100000.0
2008-05-14 03:29:00,0.7633,0.7633,0.7633,0.7633,81700000.0
2008-05-14 03:30:00,0.7633,0.7633,0.7626,0.7626,312000000.0
2008-05-14 03:31:00,0.7626,0.7628,0.7621,0.7628,343400000.0
2008-05-14 03:32:00,0.7628,0.7628,0.7627,0.7627,102800000.0
2008-05-14 03:33:00,0.7627,0.7627,0.7625,0.7627,43900000.0
2008-05-14 03:34:00,0.7626,0.7627,0.7623,0.7627,251100000.0
2008-05-14 03:35:00,0.7626,0.7627,0.7623,0.7625,205200000.0
2008-05-14 03:36:00,0.7625,0.7628,0.7623,0.7628,73100000.0
2008-05-14 03:37:00,0.7628,0.7628,0.7626,0.7627,78900000.0
2008-05-14 03:38:00,0.7627,0.7628,0.7627,0.7628,87900000.0
2008-05-14 03:39:00,0.7628,0.7633,0.7628,0.7628,209000000.0
2008-05-14 03:40:00,0.7628,0.7631,0.7628,0.7631,39800000.0
2008-05-14 03:41:00,0.763,0.7631,0.7629,0.7629,70700000.0
2008-05-14 03:42:00,0.7629,0.763,0.7629,0.763,20900000.0
2008-05-14 03:43:00,0.763,0.763,0.7628,0.763,12500000.0
2008-05-14 03:44:00,0.7628,0.7628,0.7627,0.7627,52600000.0
2008-05-14 03:45:00,0.7627,0.7627,0.7626,0.7627,94800000.0
2008-05-14 03:46:00,0.7627,0.7628,0.7627,0.7627,26500000.0
2008-05-14 03:47:00,0.7627,0.7627,0.7623,0.7626,309500000.0
2008-05-14 03:48:00,0.7627,0.7628,0.7625,0.7628,174400000.0
2008-05-14 03:49:00,0.7629,0.7631,0.7627,0.763,103000000.0
2008-05-14 03:50:00,0.763,0.7632,0.763,0.763,25400000.0
2008-05-14 03:51:00,0.76259,0.76279,0.76252,0.76277,60200000.0
2008-05-14 03:52:00,0.7632,0.7632,0.7632,0.7632,10000000.0
2008-05-14 03:53:00,0.7632,0.7635,0.7632,0.7633,33200000.0
2008-05-14 03:54:00,0.76325,0.7633,0.7632,0.7632,49700000.0
2008-05-14 03:55:00,0.76309,0.76316,0.76266,0.76301,39400000.0
2008-05-14 03:56:00,0.7632,0.7632,0.7632,0.7632,57800000.0
2008-05-14 03:57:00,0.7633,0.7633,0.763,0.763,7900000.0
2008-05-14 03:58:00,0.7631,0.7631,0.7631,0.7631,500000.0
2008-05-14 03:59:00,0.7631,0.7632,0.763,0.763,42400000.0
2008-05-14 04:00:00,0.763,0.763,0.763,0.763,70800000.0
2008-05-14 04:01:00,0.763,0.763,0.7629,0.763,88000000.0
2008-05-14 04:02:00,0.7631,0.7631,0.763,0.7631,50700000.0
2008-05-14 04:03:00,0.7631,0.7634,0.7631,0.7634,224400000.0
2008-05-14 04:04:00,0.7634,0.7635,0.7632,0.7633,76900000.0
2008-05-14 04:05:00,0.7633,0.7634,0.7632,0.7632,89800000.0
2008-05-14 04:06:00,0.76305,0.7631,0.7629,0.76305,136700000.0
2008-05-14 04:07:00,0.763,0.7635,0.763,0.7633,107700000.0
2008-05-14 04:08:00,0.7633,0.7633,0.7631,0.76315,79100000.0
2008-05-14 04:09:00,0.7632,0.7632,0.7632,0.7632,60500000.0
2008-05-14 04:10:00,0.7633,0.7635,0.7633,0.7634,19900000.0
2008-05-14 04:11:00,0.7634,0.7634,0.7631,0.7631,111100000.0
2008-05-14 04:12:00,0.7631,0.7632,0.7631,0.7632,25600000.0
2008-05-14 04:13:00,0.7632,0.7632,0.763,0.763,49600000.0
2008-05-14 04:14:00,0.763,0.763,0.7626,0.7626,212200000.0
2008-05-14 04:15:00,0.7627,0.763,0.7626,0.7627,192900000.0
2008-05-14 04:16:00,0.7627,0.76275,0.7626,0.7627,71100000.0
2008-05-14 04:17:00,0.7627,0.7629,0.7627,0.7629,65900000.0
2008-05-14 04:18:00,0.7631,0.7631,0.7627,0.7627,186400000.0
2008-05-14 04:19:00,0.7627,0.7628,0.7627,0.7628,7700000.0
2008-05-14 04:20:00,0.7628,0.7628,0.7627,0.7627,44500000.0
2008-05-14 04:21:00,0.7627,0.7627,0.7627,0.7627,46700000.0
2008-05-14 04:22:00,0.7627,0.7627,0.7627,0.7627,80800000.0
2008-05-14 04:23:00,0.7627,0.7627,0.7626,0.7627,113600000.0
2008-05-14 04:24:00,0.7627,0.7627,0.7626,0.7626,114900000.0
2008-05-14 04:25:00,0.7626,0.7627,0.7626,0.7627,9700000.0
2008-05-14 04:26:00,0.7627,0.76285,0.7626,0.7626,278900000.0
2008-05-14 04:27:00,0.7627,0.7628,0.7626,0.7626,256400000.0
2008-05-14 04:28:00,0.7628,0.7628,0.7626,0.7626,80000000.0
2008-05-14 04:29:00,0.7626,0.7626,0.7626,0.7626,52100000.0
2008-05-14 04:30:00,0.7626,0.7628,0.7626,0.7628,77600000.0
2008-05-14 04:31:00,0.7627,0.7628,0.7626,0.7627,58100000.0
2008-05-14 04:32:00,0.7626,0.7626,0.7626,0.7626,23200000.0
2008-05-14 04:33:00,0.7627,0.7627,0.7627,0.7627,30000000.0
2008-05-14 04:34:00,0.7627,0.7628,0.7627,0.7628,27300000.0
2008-05-14 04:35:00,0.7628,0.7628,0.7628,0.7628,5700000.0
2008-05-14 04:36:00,0.7628,0.763,0.7628,0.763,69500000.0
2008-05-14 04:37:00,0.763,0.763,0.76295,0.763,91300000.0
2008-05-14 04:38:00,0.763,0.763,0.763,0.763,95100000.0
2008-05-14 04:39:00,0.763,0.7631,0.763,0.763,120300000.0
2008-05-14 04:40:00,0.763,0.763,0.763,0.763,56900000.0
2008-05-14 04:41:00,0.76272,0.76306,0.76272,0.76289,30200000.0
2008-05-14 04:42:00,0.763,0.763,0.763,0.763,13800000.0
2008-05-14 04:43:00,0.763,0.763,0.763,0.763,38000000.0
2008-05-14 04:44:00,0.7631,0.7631,0.7631,0.7631,25200000.0
2008-05-14 04:45:00,0.76322,0.76328,0.76271,0.76306,96300000.0
2008-05-14 04:46:00,0.76309,0.76316,0.76292,0.7631,72200000.0
2008-05-14 04:47:00,0.76306,0.76306,0.76274,0.76296,136300000.0
2008-05-14 04:48:00,0.7631,0.7632,0.7631,0.7631,55500000.0
2008-05-14 04:49:00,0.7631,0.7631,0.7631,0.7631,30000000.0
2008-05-14 04:50:00,0.76292,0.76307,0.76254,0.76263,18900000.0
2008-05-14 04:51:00,0.76248,0.76291,0.76248,0.76288,49100000.0
2008-05-14 04:52:00,0.7632,0.7633,0.7631,0.7631,123300001.0
2008-05-14 04:53:00,0.7631,0.7632,0.7631,0.76315,50700001.0
2008-05-14 04:54:00,0.76315,0.76315,0.76315,0.76315,1600000.0
2008-05-14 04:55:00,0.76302,0.76306,0.76277,0.76306,21700000.0
2008-05-14 04:56:00,0.76312,0.76312,0.76273,0.763,2000000.0
2008-05-14 04:57:00,0.7631,0.7631,0.7631,0.7631,59900000.0
2008-05-14 04:58:00,0.7631,0.7632,0.7631,0.7632,42300000.0
2008-05-14 04:59:00,0.7632,0.7632,0.7632,0.7632,1000000.0
2008-05-14 05:00:00,0.7631,0.7633,0.7631,0.7633,59900000.0
2008-05-14 05:01:00,0.7633,0.7633,0.7631,0.7631,14400000.0
2008-05-14 05:02:00,0.7632,0.7632,0.7632,0.7632,10300000.0
2008-05-14 05:03:00,0.7632,0.7634,0.7632,0.7634,73300000.0
2008-05-14 05:04:00,0.7634,0.7635,0.7634,0.7635,59700000.0
2008-05-14 05:05:00,0.7635,0.7635,0.7634,0.7634,29700000.0
2008-05-14 05:06:00,0.7634,0.7635,0.7633,0.7633,45700000.0
2008-05-14 05:07:00,0.7632,0.7634,0.7632,0.7634,19400000.0
2008-05-14 05:08:00,0.7633,0.76345,0.7633,0.76345,64600000.0
2008-05-14 05:09:00,0.7634,0.7634,0.76335,0.76335,7700000.0
2008-05-14 05:10:00,0.7633,0.7633,0.7633,0.7633,1600000.0
2008-05-14 05:11:00,0.76313,0.76327,0.76299,0.76327,3400000.0
2008-05-14 05:12:00,0.7632,0.7632,0.7632,0.7632,36000000.0
2008-05-14 05:13:00,0.7632,0.7632,0.7632,0.7632,18800000.0
2008-05-14 05:14:00,0.76278,0.76301,0.76265,0.76286,31400000.0
2008-05-14 05:15:00,0.7632,0.7633,0.7632,0.7633,72800000.0
2008-05-14 05:16:00,0.7633,0.7633,0.7632,0.7632,32600000.0
2008-05-14 05:17:00,0.7632,0.7633,0.76315,0.7632,62600000.0
2008-05-14 05:18:00,0.7632,0.7633,0.7632,0.7632,73300000.0
2008-05-14 05:19:00,0.7632,0.7632,0.7632,0.7632,32000000.0
2008-05-14 05:20:00,0.7632,0.7633,0.7632,0.7633,17000000.0
2008-05-14 05:21:00,0.7633,0.7634,0.7633,0.7634,21500000.0
2008-05-14 05:22:00,0.7633,0.7633,0.7632,0.7632,11900000.0
2008-05-14 05:23:00,0.7633,0.7633,0.7633,0.7633,1000000.0
2008-05-14 05:24:00,0.76288,0.76326,0.76283,0.763,7500000.0
2008-05-14 05:25:00,0.7633,0.76335,0.7633,0.76335,7600000.0
2008-05-14 05:26:00,0.76296,0.76315,0.76287,0.76315,4300000.0
2008-05-14 05:27:00,0.76335,0.76335,0.76335,0.76335,1600000.0
2008-05-14 05:28:00,0.7633,0.7633,0.76325,0.76325,7600000.0
2008-05-14 05:29:00,0.7633,0.76335,0.7633,0.76335,8100000.0
2008-05-14 05:30:00,0.7633,0.7633,0.76325,0.7633,13800000.0
2008-05-14 05:31:00,0.76335,0.76335,0.76335,0.76335,3200000.0
2008-05-14 05:32:00,0.76334,0.76341,0.76297,0.76297,22400000.0
2008-05-14 05:33:00,0.7633,0.7633,0.7633,0.7633,38400000.0
2008-05-14 05:34:00,0.7633,0.7633,0.7633,0.7633,41500000.0
2008-05-14 05:35:00,0.76325,0.7633,0.76325,0.7633,52100000.0
2008-05-14 05:36:00,0.7633,0.7633,0.7633,0.7633,900000.0
2008-05-14 05:37:00,0.7633,0.7633,0.7633,0.7633,900000.0
2008-05-14 05:38:00,0.7633,0.7633,0.7631,0.7631,71200000.0
2008-05-14 05:39:00,0.76287,0.76308,0.76279,0.7628,402200001.0
2008-05-14 05:40:00,0.7631,0.7631,0.763,0.763,36300000.0
2008-05-14 05:41:00,0.763,0.7631,0.763,0.7631,14900000.0
2008-05-14 05:42:00,0.763,0.763,0.763,0.763,21600000.0
2008-05-14 05:43:00,0.7631,0.7631,0.763,0.7631,57200000.0
2008-05-14 05:44:00,0.76297,0.76319,0.76273,0.76299,21600000.0
2008-05-14 05:45:00,0.7628,0.76306,0.76264,0.76299,20500000.0
2008-05-14 05:46:00,0.7631,0.7631,0.763,0.763,70900000.0
2008-05-14 05:47:00,0.7631,0.7631,0.7631,0.7631,2100000.0
2008-05-14 05:48:00,0.76279,0.76304,0.76256,0.76258,3000000.0
2008-05-14 05:49:00,0.763,0.763,0.763,0.763,25600000.0
2008-05-14 05:50:00,0.76286,0.76327,0.76262,0.76288,31200000.0
2008-05-14 05:51:00,0.76286,0.7631,0.76284,0.76303,22600000.0
2008-05-14 05:52:00,0.7632,0.7632,0.763,0.763,37800000.0
2008-05-14 05:53:00,0.76279,0.76302,0.7627,0.7627,33400000.0
2008-05-14 05:54:00,0.763,0.7631,0.763,0.7631,40500000.0
2008-05-14 05:55:00,0.7631,0.7631,0.7629,0.7629,29000000.0
2008-05-14 05:56:00,0.7629,0.7629,0.7629,0.7629,38600000.0
2008-05-14 05:57:00,0.7629,0.7629,0.7628,0.7629,26400000.0
2008-05-14 05:58:00,0.7629,0.7629,0.7628,0.7629,16500000.0
2008-05-14 05:59:00,0.7629,0.7629,0.7628,0.7628,25500000.0
2008-05-14 06:00:00,0.7627,0.7628,0.7626,0.7628,53000000.0
2008-05-14 06:01:00,0.7626,0.7627,0.7626,0.7627,96100000.0
2008-05-14 06:02:00,0.7627,0.7627,0.7627,0.7627,12600000.0
2008-05-14 06:03:00,0.76253,0.76277,0.76234,0.76242,411300003.0
2008-05-14 06:04:00,0.7627,0.7628,0.7627,0.7628,9100000.0
2008-05-14 06:05:00,0.7628,0.7628,0.7628,0.7628,10800000.0
2008-05-14 06:06:00,0.7628,0.7629,0.7628,0.7629,89800000.0
2008-05-14 06:07:00,0.7629,0.7629,0.7629,0.7629,5400000.0
2008-05-14 06:08:00,0.76249,0.76269,0.76242,0.76248,464200000.0
2008-05-14 06:09:00,0.7628,0.7628,0.7626,0.7626,52200000.0
2008-05-14 06:10:00,0.7626,0.76275,0.7626,0.7626,164000000.0
2008-05-14 06:11:00,0.7626,0.7628,0.7626,0.7628,135200000.0
2008-05-14 06:12:00,0.7628,0.7628,0.7628,0.7628,10200000.0
2008-05-14 06:13:00,0.7628,0.7628,0.7627,0.7627,35100000.0
2008-05-14 06:14:00,0.7627,0.7627,0.7626,0.7626,39200000.0
2008-05-14 06:15:00,0.7626,0.7626,0.7626,0.7626,23400000.0
2008-05-14 06:16:00,0.7627,0.7629,0.7627,0.7628,35400000.0
2008-05-14 06:17:00,0.7628,0.7628,0.7627,0.7627,45500000.0
2008-05-14 06:18:00,0.7627,0.7627,0.7626,0.7626,37500000.0
2008-05-14 06:19:00,0.7626,0.7626,0.7626,0.7626,39600000.0
2008-05-14 06:20:00,0.7626,0.7626,0.7626,0.7626,25400000.0
2008-05-14 06:21:00,0.7626,0.7626,0.7625,0.7625,26500000.0
2008-05-14 06:22:00,0.7624,0.7624,0.7623,0.7623,60700000.0
2008-05-14 06:23:00,0.7623,0.7624,0.7623,0.7624,78900000.0
2008-05-14 06:24:00,0.7624,0.7624,0.7624,0.7624,5400000.0
2008-05-14 06:25:00,0.7624,0.7624,0.7624,0.7624,900000.0
2008-05-14 06:26:00,0.7624,0.7624,0.7621,0.7622,85100000.0
2008-05-14 06:27:00,0.7622,0.7622,0.7621,0.7622,126900000.0
2008-05-14 06:28:00,0.7621,0.7621,0.762,0.7621,43600000.0
2008-05-14 06:29:00,0.7621,0.7621,0.7618,0.7618,120200000.0
2008-05-14 06:30:00,0.7619,0.7621,0.7619,0.7621,110100000.0
2008-05-14 06:31:00,0.7622,0.7622,0.7622,0.7622,500000.0
2008-05-14 06:32:00,0.7621,0.7621,0.7618,0.7618,73600000.0
2008-05-14 06:33:00,0.7618,0.7619,0.7616,0.7618,247200000.0
2008-05-14 06:34:00,0.7618,0.762,0.7616,0.7619,254100000.0
2008-05-14 06:35:00,0.7619,0.762,0.7618,0.7619,108300000.0
2008-05-14 06:36:00,0.7619,0.762,0.7617,0.762,362000000.0
2008-05-14 06:37:00,0.7621,0.76235,0.7619,0.76235,171800000.0
2008-05-14 06:38:00,0.7623,0.7625,0.7623,0.76235,98300001.0
2008-05-14 06:39:00,0.7623,0.7626,0.7622,0.7626,216500000.0
2008-05-14 06:40:00,0.7627,0.7627,0.7622,0.7623,137700000.0
2008-05-14 06:41:00,0.7623,0.7624,0.7622,0.7624,153900000.0
2008-05-14 06:42:00,0.76178,0.76199,0.76168,0.76193,2500000.0
2008-05-14 06:43:00,0.7624,0.7624,0.7624,0.7624,5900000.0
2008-05-14 06:44:00,0.7624,0.7625,0.7624,0.7624,290799999.0
2008-05-14 06:45:00,0.7624,0.7624,0.762,0.762,199200000.0
2008-05-14 06:46:00,0.7621,0.7621,0.762,0.762,47400000.0
2008-05-14 06:47:00,0.762,0.762,0.7616,0.7616,45600000.0
2008-05-14 06:48:00,0.7616,0.7616,0.7616,0.7616,50100000.0
2008-05-14 06:49:00,0.7615,0.7618,0.7615,0.7618,91400000.0
2008-05-14 06:50:00,0.7617,0.7618,0.7617,0.7618,5300000.0
2008-05-14 06:51:00,0.7618,0.7618,0.7617,0.7617,35700000.0
2008-05-14 06:52:00,0.7614,0.76166,0.76134,0.76134,5800000.0
2008-05-14 06:53:00,0.76165,0.7617,0.7612,0.7612,217400000.0
2008-05-14 06:54:00,0.7612,0.7615,0.7612,0.7615,253100000.0
2008-05-14 06:55:00,0.7614,0.7614,0.7612,0.7613,108000000.0
2008-05-14 06:56:00,0.7614,0.7614,0.7612,0.7612,75100000.0
2008-05-14 06:57:00,0.7613,0.7613,0.7612,0.7613,158899999.0
2008-05-14 06:58:00,0.7613,0.7615,0.7612,0.7612,288500000.0
2008-05-14 06:59:00,0.7614,0.7615,0.7613,0.7615,139400000.0
2008-05-14 07:00:00,0.7615,0.7616,0.7614,0.7616,149000000.0
2008-05-14 07:01:00,0.7616,0.7617,0.7615,0.7615,54600000.0
2008-05-14 07:02:00,0.76145,0.7619,0.76145,0.7618,44300000.0
2008-05-14 07:03:00,0.7618,0.7618,0.7614,0.7616,147800000.0
2008-05-14 07:04:00,0.7617,0.76175,0.7615,0.7616,57800000.0
2008-05-14 07:05:00,0.7617,0.7617,0.76165,0.7617,153400000.0
2008-05-14 07:06:00,0.76175,0.7619,0.7617,0.7619,136400000.0
2008-05-14 07:07:00,0.7619,0.7623,0.7619,0.7622,252600001.0
2008-05-14 07:08:00,0.7622,0.7622,0.7621,0.7621,48300000.0
2008-05-14 07:09:00,0.7621,0.7621,0.762,0.7621,44700000.0
2008-05-14 07:10:00,0.7621,0.7621,0.7621,0.7621,5900000.0
2008-05-14 07:11:00,0.7621,0.76215,0.7621,0.76215,12000000.0
2008-05-14 07:12:00,0.76215,0.76215,0.762,0.762,10900000.0
2008-05-14 07:13:00,0.762,0.762,0.7616,0.7616,123900000.0
2008-05-14 07:14:00,0.7615,0.7615,0.7613,0.7615,248300000.0
2008-05-14 07:15:00,0.7615,0.7616,0.7615,0.7616,28400000.0
2008-05-14 07:16:00,0.7617,0.76175,0.7617,0.76175,33700000.0
2008-05-14 07:17:00,0.76175,0.76175,0.76135,0.76145,105800000.0
2008-05-14 07:18:00,0.76145,0.76145,0.7614,0.7614,31700000.0
2008-05-14 07:19:00,0.7615,0.76165,0.7615,0.76165,71100000.0
2008-05-14 07:20:00,0.7615,0.7617,0.7614,0.7616,161700000.0
2008-05-14 07:21:00,0.7616,0.7617,0.7615,0.7617,80300000.0
2008-05-14 07:22:00,0.76165,0.76175,0.7616,0.76175,97600000.0
2008-05-14 07:23:00,0.76136,0.76136,0.76115,0.76129,78400000.0
2008-05-14 07:24:00,0.76175,0.76175,0.7617,0.7617,6400000.0
2008-05-14 07:25:00,0.76107,0.76159,0.76107,0.76135,175800000.0
2008-05-14 07:26:00,0.7617,0.7618,0.7617,0.7617,102000000.0
2008-05-14 07:27:00,0.7617,0.7619,0.7617,0.7619,38300000.0
2008-05-14 07:28:00,0.762,0.7622,0.762,0.7622,56800000.0
2008-05-14 07:29:00,0.7622,0.7622,0.762,0.7621,70100000.0
2008-05-14 07:30:00,0.7621,0.7621,0.762,0.762,15300000.0
2008-05-14 07:31:00,0.762,0.7621,0.762,0.7621,29000000.0
2008-05-14 07:32:00,0.7621,0.7621,0.76205,0.76205,2500000.0
2008-05-14 07:33:00,0.76205,0.76205,0.762,0.762,4400000.0
2008-05-14 07:34:00,0.76205,0.76205,0.762,0.76205,3300000.0
2008-05-14 07:35:00,0.76205,0.76205,0.7618,0.7618,13100000.0
2008-05-14 07:36:00,0.7618,0.7619,0.7618,0.7619,6600000.0
2008-05-14 07:37:00,0.76185,0.76185,0.7617,0.76175,8400000.0
2008-05-14 07:38:00,0.76175,0.76175,0.7617,0.76175,2300000.0
2008-05-14 07:39:00,0.76165,0.76165,0.76145,0.76155,7600000.0
2008-05-14 07:40:00,0.7616,0.7616,0.7615,0.76155,4500000.0
2008-05-14 07:41:00,0.7615,0.7615,0.7615,0.7615,300000.0
2008-05-14 07:42:00,0.76155,0.7618,0.7615,0.7615,13700000.0
2008-05-14 07:43:00,0.76155,0.76165,0.76155,0.76165,1500000.0
2008-05-14 07:44:00,0.76165,0.7617,0.76165,0.7617,15600000.0
2008-05-14 07:45:00,0.76175,0.76215,0.7617,0.7621,44000000.0
2008-05-14 07:46:00,0.76205,0.7622,0.76185,0.7622,27900000.0
2008-05-14 07:47:00,0.7622,0.76235,0.76215,0.7623,108999999.0
2008-05-14 07:48:00,0.7624,0.7624,0.7623,0.7623,103900000.0
2008-05-14 07:49:00,0.7623,0.7623,0.7623,0.7623,10400000.0
2008-05-14 07:50:00,0.7623,0.7623,0.7622,0.7622,42900000.0
2008-05-14 07:51:00,0.7622,0.7623,0.7622,0.7623,47500000.0
2008-05-14 07:52:00,0.7624,0.7625,0.7624,0.7625,31800000.0
2008-05-14 07:53:00,0.76174,0.76222,0.76174,0.76214,8600000.0
2008-05-14 07:54:00,0.7625,0.7625,0.7623,0.7624,81900000.0
2008-05-14 07:55:00,0.7624,0.7624,0.7624,0.7624,14400000.0
2008-05-14 07:56:00,0.7625,0.7625,0.7624,0.7624,18900000.0
2008-05-14 07:57:00,0.76198,0.76214,0.76169,0.762,124800000.0
2008-05-14 07:58:00,0.7624,0.7624,0.762,0.762,179300000.0
2008-05-14 07:59:00,0.762,0.762,0.7617,0.7617,123899999.0
2008-05-14 08:00:00,0.76175,0.76185,0.76155,0.7616,215100000.0
2008-05-14 08:01:00,0.7616,0.7618,0.7615,0.7618,313100001.0
2008-05-14 08:02:00,0.7618,0.7621,0.7618,0.7621,223400001.0
2008-05-14 08:03:00,0.7621,0.7623,0.7621,0.7623,117700000.0
2008-05-14 08:04:00,0.7623,0.7623,0.7622,0.7623,103500000.0
2008-05-14 08:05:00,0.7623,0.76275,0.7623,0.7626,336400000.0
2008-05-14 08:06:00,0.7626,0.763,0.7626,0.7629,302300000.0
2008-05-14 08:07:00,0.7629,0.7633,0.76255,0.7628,590100000.0
2008-05-14 08:08:00,0.7629,0.7632,0.7629,0.763,306100000.0
2008-05-14 08:09:00,0.763,0.763,0.7625,0.7627,531700000.0
2008-05-14 08:10:00,0.7627,0.7627,0.7625,0.7625,152000000.0
2008-05-14 08:11:00,0.7626,0.7627,0.7625,0.7626,92900000.0
2008-05-14 08:12:00,0.7626,0.7629,0.7626,0.7629,104500000.0
2008-05-14 08:13:00,0.7629,0.7631,0.7629,0.7631,96100000.0
2008-05-14 08:14:00,0.763,0.763,0.76225,0.7624,181900000.0
2008-05-14 08:15:00,0.7625,0.7626,0.7617,0.7623,1036500000.0
2008-05-14 08:16:00,0.7623,0.7626,0.7623,0.7624,333300000.0
2008-05-14 08:17:00,0.7624,0.7624,0.7622,0.7622,302500000.0
2008-05-14 08:18:00,0.7622,0.7624,0.7622,0.7623,87900000.0
2008-05-14 08:19:00,0.7623,0.7623,0.7623,0.7623,5200000.0
2008-05-14 08:20:00,0.7623,0.7626,0.7623,0.7626,328400000.0
2008-05-14 08:21:00,0.7626,0.7626,0.7625,0.7625,228700000.0
2008-05-14 08:22:00,0.7625,0.7625,0.7625,0.7625,26900000.0
2008-05-14 08:23:00,0.7625,0.7625,0.7624,0.7624,19900000.0
2008-05-14 08:24:00,0.7624,0.7624,0.7623,0.7623,167799999.0
2008-05-14 08:25:00,0.7623,0.7623,0.7622,0.7622,205500000.0
2008-05-14 08:26:00,0.7621,0.7622,0.7615,0.7618,466500000.0
2008-05-14 08:27:00,0.7618,0.7618,0.7615,0.7617,218800000.0
2008-05-14 08:28:00,0.7618,0.762,0.7617,0.762,185500000.0
2008-05-14 08:29:00,0.762,0.7622,0.762,0.762,80000000.0
2008-05-14 08:30:00,0.762,0.7621,0.762,0.762,9600000.0
2008-05-14 08:31:00,0.76205,0.7622,0.762,0.7622,70600000.0
2008-05-14 08:32:00,0.76235,0.76235,0.7622,0.7623,27000000.0
2008-05-14 08:33:00,0.7623,0.7624,0.7622,0.7623,125500000.0
2008-05-14 08:34:00,0.7623,0.7627,0.7623,0.7624,167800000.0
2008-05-14 08:35:00,0.7624,0.7625,0.7623,0.7623,120800000.0
2008-05-14 08:36:00,0.7624,0.7624,0.76225,0.7624,74900000.0
2008-05-14 08:37:00,0.76235,0.76235,0.7623,0.7623,6000000.0
2008-05-14 08:38:00,0.7623,0.7625,0.7623,0.7625,3000000.0
2008-05-14 08:39:00,0.7625,0.7627,0.7625,0.7626,22600000.0
2008-05-14 08:40:00,0.7625,0.7627,0.7625,0.7625,11600000.0
2008-05-14 08:41:00,0.7625,0.7626,0.7624,0.7624,9500000.0
2008-05-14 08:42:00,0.7624,0.7627,0.7624,0.7627,26900000.0
2008-05-14 08:43:00,0.7627,0.7628,0.7624,0.7628,26400000.0
2008-05-14 08:44:00,0.76285,0.76285,0.7626,0.7627,22600000.0
2008-05-14 08:45:00,0.76265,0.7628,0.7626,0.7628,14000000.0
2008-05-14 08:46:00,0.7628,0.7628,0.76245,0.76245,17400000.0
2008-05-14 08:47:00,0.7625,0.76255,0.7622,0.7622,44400000.0
2008-05-14 08:48:00,0.7622,0.7623,0.762,0.7621,25100000.0
2008-05-14 08:49:00,0.7621,0.7626,0.7621,0.7623,27700000.0
2008-05-14 08:50:00,0.7623,0.7623,0.76205,0.76225,45300000.0
2008-05-14 08:51:00,0.7622,0.76225,0.7621,0.76225,20200000.0
2008-05-14 08:52:00,0.7623,0.7623,0.7621,0.76215,13000000.0
2008-05-14 08:53:00,0.7621,0.7621,0.7618,0.7619,12100000.0
2008-05-14 08:54:00,0.7619,0.7619,0.7617,0.7618,6500000.0
2008-05-14 08:55:00,0.7618,0.7618,0.7615,0.7617,14200000.0
2008-05-14 08:56:00,0.7617,0.762,0.7617,0.76175,55400000.0
2008-05-14 08:57:00,0.7617,0.7618,0.7612,0.7612,42500000.0
2008-05-14 08:58:00,0.7612,0.7618,0.7612,0.7618,46500000.0
2008-05-14 08:59:00,0.7619,0.7619,0.7617,0.7617,43600000.0
2008-05-14 09:00:00,0.7617,0.7618,0.7615,0.7617,25000000.0
2008-05-14 09:01:00,0.7617,0.7617,0.76145,0.7615,77700000.0
2008-05-14 09:02:00,0.76145,0.76165,0.76145,0.76165,160400000.0
2008-05-14 09:03:00,0.76165,0.76165,0.7612,0.76135,70400000.0
2008-05-14 09:04:00,0.76135,0.7614,0.7612,0.76135,145600000.0
2008-05-14 09:05:00,0.76135,0.7614,0.76095,0.76135,109000000.0
2008-05-14 09:06:00,0.76135,0.76155,0.76135,0.76145,225800000.0
2008-05-14 09:07:00,0.76145,0.76145,0.7606,0.7606,165800000.0
2008-05-14 09:08:00,0.7606,0.7611,0.76045,0.76105,215100000.0
2008-05-14 09:09:00,0.76095,0.76105,0.76075,0.76075,145600000.0
2008-05-14 09:10:00,0.76075,0.76085,0.7604,0.76045,142400000.0
2008-05-14 09:11:00,0.7604,0.76055,0.76005,0.76005,139500000.0
2008-05-14 09:12:00,0.76005,0.76015,0.7595,0.75985,294300000.0
2008-05-14 09:13:00,0.75995,0.76015,0.7598,0.76015,143400000.0
2008-05-14 09:14:00,0.76015,0.7605,0.76015,0.7604,70600000.0
2008-05-14 09:15:00,0.7604,0.76065,0.76015,0.7602,76100000.0
2008-05-14 09:16:00,0.7602,0.7602,0.75975,0.7602,221000000.0
2008-05-14 09:17:00,0.76025,0.76045,0.7601,0.76025,150700000.0
2008-05-14 09:18:00,0.7602,0.7602,0.7599,0.7601,149000000.0
2008-05-14 09:19:00,0.76015,0.76035,0.76015,0.7602,103400000.0
2008-05-14 09:20:00,0.7602,0.76025,0.76015,0.7602,74000000.0
2008-05-14 09:21:00,0.7602,0.7602,0.7599,0.7599,57700000.0
2008-05-14 09:22:00,0.7599,0.7605,0.75975,0.76045,83600000.0
2008-05-14 09:23:00,0.7604,0.7604,0.7601,0.7604,65000000.0
2008-05-14 09:24:00,0.7604,0.7604,0.76015,0.76015,55500000.0
2008-05-14 09:25:00,0.7602,0.7604,0.7599,0.7602,74200000.0
2008-05-14 09:26:00,0.7603,0.7606,0.7602,0.7603,90300000.0
2008-05-14 09:27:00,0.7603,0.7606,0.7602,0.7605,94600000.0
2008-05-14 09:28:00,0.7605,0.7612,0.7602,0.7612,104596000.0
2008-05-14 09:29:00,0.7612,0.7614,0.761,0.7614,72600000.0
2008-05-14 09:30:00,0.7614,0.7616,0.761,0.7614,101200000.0
2008-05-14 09:31:00,0.7614,0.76195,0.7612,0.76165,75900000.0
2008-05-14 09:32:00,0.7617,0.7617,0.7612,0.7613,65500000.0
2008-05-14 09:33:00,0.7613,0.7613,0.7608,0.76105,103100000.0
2008-05-14 09:34:00,0.76105,0.76115,0.7609,0.76115,34500000.0
2008-05-14 09:35:00,0.76115,0.7612,0.76055,0.76055,125700000.0
2008-05-14 09:36:00,0.7606,0.76105,0.7606,0.76105,17000000.0
2008-05-14 09:37:00,0.76105,0.76125,0.761,0.7612,96900000.0
2008-05-14 09:38:00,0.7612,0.7612,0.761,0.7611,35900000.0
2008-05-14 09:39:00,0.7611,0.7611,0.7609,0.761,132600000.0
2008-05-14 09:40:00,0.761,0.7611,0.76075,0.7609,97700000.0
2008-05-14 09:41:00,0.7609,0.7609,0.7608,0.7608,33200000.0
2008-05-14 09:42:00,0.7608,0.7609,0.7607,0.7607,47400000.0
2008-05-14 09:43:00,0.76075,0.76075,0.76,0.76,46000000.0
2008-05-14 09:44:00,0.76,0.7605,0.76,0.7602,31700000.0
2008-05-14 09:45:00,0.7602,0.76025,0.7599,0.76,89900000.0
2008-05-14 09:46:00,0.76005,0.7604,0.76,0.7604,84900000.0
2008-05-14 09:47:00,0.7604,0.7605,0.7603,0.7605,89900000.0
2008-05-14 09:48:00,0.7605,0.7607,0.7604,0.7607,68300000.0
2008-05-14 09:49:00,0.7607,0.7609,0.7607,0.7608,12800000.0
2008-05-14 09:50:00,0.7608,0.7613,0.7608,0.7613,25800000.0
2008-05-14 09:51:00,0.7612,0.76155,0.7611,0.7612,103400000.0
2008-05-14 09:52:00,0.7612,0.76125,0.7611,0.7611,57300000.0
2008-05-14 09:53:00,0.7611,0.76115,0.7607,0.7607,25500000.0
2008-05-14 09:54:00,0.7607,0.7607,0.7603,0.7606,41100000.0
2008-05-14 09:55:00,0.76055,0.7608,0.7605,0.7607,29300000.0
2008-05-14 09:56:00,0.7607,0.7607,0.7606,0.76065,77500000.0
2008-05-14 09:57:00,0.7606,0.7608,0.7606,0.7607,67700000.0
2008-05-14 09:58:00,0.7607,0.7607,0.7606,0.7606,81600000.0
2008-05-14 09:59:00,0.7606,0.761,0.7606,0.761,71300000.0
2008-05-14 10:00:00,0.761,0.761,0.7609,0.7609,84500000.0
2008-05-14 10:01:00,0.7609,0.7609,0.76045,0.76045,193000000.0
2008-05-14 10:02:00,0.76045,0.7605,0.7603,0.7604,140000000.0
2008-05-14 10:03:00,0.7604,0.7606,0.7604,0.7604,57600000.0
2008-05-14 10:04:00,0.7604,0.7605,0.7604,0.7605,23600000.0
2008-05-14 10:05:00,0.7605,0.7608,0.7604,0.7608,86600000.0
2008-05-14 10:06:00,0.76075,0.7609,0.7607,0.7609,38100000.0
2008-05-14 10:07:00,0.7609,0.7609,0.7608,0.7608,42500000.0
2008-05-14 10:08:00,0.7608,0.761,0.7608,0.7609,85600000.0
2008-05-14 10:09:00,0.7609,0.7609,0.76065,0.7607,25700000.0
2008-05-14 10:10:00,0.7607,0.7607,0.7606,0.7606,56700000.0
2008-05-14 10:11:00,0.7606,0.7609,0.7606,0.7606,214400000.0
2008-05-14 10:12:00,0.7606,0.7608,0.7606,0.7607,270900000.0
2008-05-14 10:13:00,0.7607,0.76075,0.7606,0.7607,49200000.0
2008-05-14 10:14:00,0.7607,0.76075,0.7607,0.7607,69300000.0
2008-05-14 10:15:00,0.7607,0.7608,0.7607,0.7607,50000000.0
2008-05-14 10:16:00,0.7607,0.76095,0.7607,0.7607,177300000.0
2008-05-14 10:17:00,0.7607,0.7609,0.7607,0.7609,36500000.0
2008-05-14 10:18:00,0.7608,0.7608,0.7607,0.7608,41600000.0
2008-05-14 10:19:00,0.7608,0.7609,0.7607,0.7608,58200000.0
2008-05-14 10:20:00,0.7608,0.7608,0.76075,0.7608,4700000.0
2008-05-14 10:21:00,0.7608,0.7611,0.76075,0.76105,80300000.0
2008-05-14 10:22:00,0.7611,0.76115,0.761,0.7611,42700000.0
2008-05-14 10:23:00,0.7611,0.7611,0.761,0.7611,37100000.0
2008-05-14 10:24:00,0.7611,0.7611,0.7611,0.7611,18000000.0
2008-05-14 10:25:00,0.7611,0.7613,0.7611,0.7613,30400000.0
2008-05-14 10:26:00,0.7613,0.76145,0.7612,0.76135,70800000.0
2008-05-14 10:27:00,0.7614,0.7614,0.7614,0.7614,78200000.0
2008-05-14 10:28:00,0.7614,0.7615,0.7613,0.7613,121400002.0
2008-05-14 10:29:00,0.7613,0.7613,0.7613,0.7613,47800000.0
2008-05-14 10:30:00,0.7613,0.7613,0.761,0.761,104200000.0
2008-05-14 10:31:00,0.761,0.76125,0.761,0.7612,24200000.0
2008-05-14 10:32:00,0.7612,0.7613,0.7612,0.7612,39600000.0
2008-05-14 10:33:00,0.7612,0.7612,0.7609,0.7609,79700000.0
2008-05-14 10:34:00,0.7607,0.7607,0.76035,0.76035,30100000.0
2008-05-14 10:35:00,0.7603,0.7605,0.7598,0.7601,84700000.0
2008-05-14 10:36:00,0.7601,0.7603,0.7596,0.7596,37800000.0
2008-05-14 10:37:00,0.7596,0.75985,0.7595,0.75985,62500000.0
2008-05-14 10:38:00,0.7598,0.7599,0.7596,0.7598,61900000.0
2008-05-14 10:39:00,0.7597,0.7601,0.75945,0.76,129300000.0
2008-05-14 10:40:00,0.76,0.7602,0.76,0.7602,31100000.0
2008-05-14 10:41:00,0.7602,0.7602,0.7594,0.75955,130400000.0
2008-05-14 10:42:00,0.7596,0.7598,0.7591,0.7593,144000000.0
2008-05-14 10:43:00,0.7593,0.75985,0.7593,0.7596,122900000.0
2008-05-14 10:44:00,0.7596,0.76035,0.7596,0.76035,85600000.0
2008-05-14 10:45:00,0.76035,0.76035,0.76,0.76005,31500000.0
2008-05-14 10:46:00,0.7601,0.7608,0.76005,0.76065,76900000.0
2008-05-14 10:47:00,0.7607,0.76085,0.7606,0.76065,24300000.0
2008-05-14 10:48:00,0.7606,0.7606,0.7604,0.7606,15100000.0
2008-05-14 10:49:00,0.7606,0.76095,0.7605,0.76095,29700000.0
2008-05-14 10:50:00,0.76095,0.76105,0.7609,0.761,31200000.0
2008-05-14 10:51:00,0.761,0.761,0.7606,0.76075,117900000.0
2008-05-14 10:52:00,0.7608,0.761,0.76055,0.7609,110400000.0
2008-05-14 10:53:00,0.7609,0.7609,0.76055,0.76075,118100000.0
2008-05-14 10:54:00,0.76075,0.7608,0.7605,0.7605,102700000.0
2008-05-14 10:55:00,0.7605,0.7606,0.7604,0.7605,96200000.0
2008-05-14 10:56:00,0.7605,0.76065,0.76045,0.7606,54200000.0
2008-05-14 10:57:00,0.7606,0.7608,0.7606,0.76065,18600000.0
2008-05-14 10:58:00,0.76065,0.76065,0.76035,0.7604,101000000.0
2008-05-14 10:59:00,0.76035,0.7605,0.76035,0.76035,24900000.0
2008-05-14 11:00:00,0.7604,0.7608,0.7604,0.7608,18800000.0
2008-05-14 11:01:00,0.7608,0.7611,0.7608,0.761,81200000.0
2008-05-14 11:02:00,0.761,0.76145,0.7609,0.76145,96900000.0
2008-05-14 11:03:00,0.76145,0.7618,0.7614,0.7618,75200000.0
2008-05-14 11:04:00,0.7618,0.76185,0.7616,0.7616,112100000.0
2008-05-14 11:05:00,0.7616,0.76175,0.7614,0.7615,63600000.0
2008-05-14 11:06:00,0.7615,0.7615,0.7609,0.7609,22900000.0
2008-05-14 11:07:00,0.76095,0.76105,0.76095,0.761,5300000.0
2008-05-14 11:08:00,0.7609,0.7609,0.7609,0.7609,8200000.0
2008-05-14 11:09:00,0.7609,0.76105,0.7607,0.76105,63500000.0
2008-05-14 11:10:00,0.76105,0.76105,0.76095,0.76095,2200000.0
2008-05-14 11:11:00,0.76095,0.7611,0.7609,0.7611,6100000.0
2008-05-14 11:12:00,0.76095,0.76095,0.7609,0.7609,6000000.0
2008-05-14 11:13:00,0.76095,0.761,0.7608,0.76085,15800000.0
2008-05-14 11:14:00,0.76062,0.76078,0.7604,0.76068,54300000.0
2008-05-14 11:15:00,0.7607,0.76077,0.76048,0.76073,53500000.0
2008-05-14 11:16:00,0.76085,0.76095,0.7608,0.76095,17900000.0
2008-05-14 11:17:00,0.76095,0.761,0.76075,0.76075,19000000.0
2008-05-14 11:18:00,0.7608,0.7609,0.76055,0.76055,36000000.0
2008-05-14 11:19:00,0.7605,0.7606,0.7605,0.7605,35500000.0
2008-05-14 11:20:00,0.7605,0.7606,0.7605,0.7606,11000000.0
2008-05-14 11:21:00,0.7606,0.76075,0.7606,0.76065,28200000.0
2008-05-14 11:22:00,0.76037,0.76055,0.76025,0.76047,50300000.0
2008-05-14 11:23:00,0.7607,0.76075,0.7607,0.76075,5500000.0
2008-05-14 11:24:00,0.76075,0.76075,0.7607,0.76075,3800000.0
2008-05-14 11:25:00,0.7609,0.7609,0.7607,0.7607,19300000.0
2008-05-14 11:26:00,0.7607,0.76075,0.76065,0.76065,10400000.0
2008-05-14 11:27:00,0.7606,0.7608,0.7606,0.7608,5400000.0
2008-05-14 11:28:00,0.7608,0.7608,0.7608,0.7608,15200000.0
2008-05-14 11:29:00,0.7608,0.7608,0.76075,0.76075,9900000.0
2008-05-14 11:30:00,0.7607,0.7609,0.7607,0.7607,102500000.0
2008-05-14 11:31:00,0.7607,0.7609,0.7605,0.7605,65500000.0
2008-05-14 11:32:00,0.7605,0.7605,0.76,0.7602,65600000.0
2008-05-14 11:33:00,0.76025,0.7604,0.7601,0.7604,127200001.0
2008-05-14 11:34:00,0.7603,0.7603,0.76015,0.7602,100000000.0
2008-05-14 11:35:00,0.7601,0.7602,0.7601,0.76015,31500000.0
2008-05-14 11:36:00,0.7602,0.7602,0.7601,0.76015,60800000.0
2008-05-14 11:37:00,0.7602,0.7604,0.7602,0.76035,104700000.0
2008-05-14 11:38:00,0.7604,0.7604,0.7603,0.7603,53700000.0
2008-05-14 11:39:00,0.7603,0.7603,0.7602,0.7602,20400000.0
2008-05-14 11:40:00,0.7602,0.7602,0.7601,0.7601,17300000.0
2008-05-14 11:41:00,0.7601,0.7602,0.7599,0.7599,38400000.0
2008-05-14 11:42:00,0.7599,0.76,0.7598,0.7598,60700000.0
2008-05-14 11:43:00,0.7598,0.7599,0.7598,0.7599,31500000.0
2008-05-14 11:44:00,0.7599,0.7601,0.7599,0.76,174800000.0
2008-05-14 11:45:00,0.76015,0.76015,0.7599,0.7599,115100000.0
2008-05-14 11:46:00,0.7599,0.7599,0.7599,0.7599,19800000.0
2008-05-14 11:47:00,0.7599,0.7599,0.7598,0.7599,12500000.0
2008-05-14 11:48:00,0.7599,0.7599,0.7598,0.7598,28500000.0
2008-05-14 11:49:00,0.7598,0.7598,0.7595,0.7595,50200000.0
2008-05-14 11:50:00,0.7596,0.7598,0.75955,0.7598,80200000.0
2008-05-14 11:51:00,0.7598,0.7599,0.7597,0.7597,233000000.0
2008-05-14 11:52:00,0.7598,0.7598,0.7596,0.7598,101500000.0
2008-05-14 11:53:00,0.7598,0.7601,0.75975,0.76005,259200000.0
2008-05-14 11:54:00,0.76015,0.7602,0.7599,0.7599,157200000.0
2008-05-14 11:55:00,0.75985,0.7599,0.75955,0.7596,77100000.0
2008-05-14 11:56:00,0.7596,0.7597,0.7596,0.7597,18900000.0
2008-05-14 11:57:00,0.7597,0.7598,0.7595,0.7598,36800000.0
2008-05-14 11:58:00,0.7598,0.7598,0.7595,0.7598,129100000.0
2008-05-14 11:59:00,0.7598,0.76,0.7598,0.7598,69800000.0
2008-05-14 12:00:00,0.7599,0.7599,0.7598,0.7598,44000000.0
2008-05-14 12:01:00,0.7598,0.7599,0.7598,0.7599,24000000.0
2008-05-14 12:02:00,0.7599,0.76,0.7599,0.7599,9700000.0
2008-05-14 12:03:00,0.7599,0.7601,0.7599,0.76,89700000.0
2008-05-14 12:04:00,0.76,0.76015,0.76,0.76,153000000.0
2008-05-14 12:05:00,0.76,0.7601,0.76,0.76,88600000.0
2008-05-14 12:06:00,0.76,0.76,0.7596,0.7596,45000000.0
2008-05-14 12:07:00,0.7597,0.7597,0.7597,0.7597,19700000.0
2008-05-14 12:08:00,0.7597,0.7598,0.75955,0.7596,32200000.0
2008-05-14 12:09:00,0.7596,0.75975,0.7595,0.7597,64600000.0
2008-05-14 12:10:00,0.7596,0.75965,0.7596,0.75965,33300000.0
2008-05-14 12:11:00,0.7596,0.7597,0.7596,0.7596,39700000.0
2008-05-14 12:12:00,0.7596,0.75995,0.7596,0.7598,89100000.0
2008-05-14 12:13:00,0.7598,0.7599,0.75945,0.7595,39300000.0
2008-05-14 12:14:00,0.7595,0.7596,0.7594,0.7595,60600000.0
2008-05-14 12:15:00,0.7595,0.7595,0.7592,0.7593,45400000.0
2008-05-14 12:16:00,0.7595,0.7595,0.7592,0.7594,48000000.0
2008-05-14 12:17:00,0.7594,0.75945,0.75905,0.75925,55800000.0
2008-05-14 12:18:00,0.7592,0.7595,0.7592,0.7595,55800000.0
2008-05-14 12:19:00,0.7595,0.7596,0.7595,0.7596,29200000.0
2008-05-14 12:20:00,0.7596,0.7596,0.75925,0.7595,114500000.0
2008-05-14 12:21:00,0.7595,0.7596,0.7593,0.7593,151800000.0
2008-05-14 12:22:00,0.75935,0.7594,0.75925,0.75925,5800000.0
2008-05-14 12:23:00,0.75935,0.7595,0.75925,0.7595,87600000.0
2008-05-14 12:24:00,0.7594,0.7597,0.7594,0.7596,109700000.0
2008-05-14 12:25:00,0.7596,0.7599,0.7596,0.7599,56400000.0
2008-05-14 12:26:00,0.7599,0.76,0.7597,0.75985,68700000.0
2008-05-14 12:27:00,0.7598,0.7599,0.75975,0.75975,45100000.0
2008-05-14 12:28:00,0.75975,0.7598,0.75965,0.75975,30300000.0
2008-05-14 12:29:00,0.75975,0.7598,0.75975,0.75975,900000.0
2008-05-14 12:30:00,0.7597,0.7599,0.7597,0.7597,39700000.0
2008-05-14 12:31:00,0.75975,0.76025,0.7597,0.76005,80100000.0
2008-05-14 12:32:00,0.76,0.7602,0.76,0.7602,31500000.0
2008-05-14 12:33:00,0.7604,0.7604,0.76035,0.7604,1500000.0
2008-05-14 12:34:00,0.7604,0.7604,0.76015,0.7602,13800000.0
2008-05-14 12:35:00,0.7602,0.76065,0.7602,0.76045,36700000.0
2008-05-14 12:36:00,0.76045,0.76065,0.76045,0.7605,31700000.0
2008-05-14 12:37:00,0.7605,0.7605,0.7599,0.7599,43200000.0
2008-05-14 12:38:00,0.7599,0.76,0.7598,0.76,11100000.0
2008-05-14 12:39:00,0.75995,0.7602,0.75995,0.75995,64100000.0
2008-05-14 12:40:00,0.76,0.76,0.75995,0.75995,3000000.0
2008-05-14 12:41:00,0.75995,0.76,0.75995,0.76,24400000.0
2008-05-14 12:42:00,0.76005,0.76005,0.75995,0.76,14400000.0
2008-05-14 12:43:00,0.76,0.7601,0.75995,0.7601,48700000.0
2008-05-14 12:44:00,0.7601,0.76035,0.76,0.7602,27200000.0
2008-05-14 12:45:00,0.7602,0.76035,0.75995,0.76015,53300000.0
2008-05-14 12:46:00,0.7602,0.7605,0.7601,0.7603,50100000.0
2008-05-14 12:47:00,0.76035,0.7604,0.7603,0.7603,2700000.0
2008-05-14 12:48:00,0.76035,0.76035,0.76005,0.76025,23800000.0
2008-05-14 12:49:00,0.76025,0.7604,0.76025,0.7604,15000000.0
2008-05-14 12:50:00,0.7604,0.7605,0.7604,0.76045,64900000.0
2008-05-14 12:51:00,0.7604,0.76045,0.7604,0.76045,20100000.0
2008-05-14 12:52:00,0.76055,0.76055,0.76055,0.76055,1200000.0
2008-05-14 12:53:00,0.76055,0.7606,0.7605,0.7605,36300000.0
2008-05-14 12:54:00,0.76055,0.7607,0.7605,0.7605,20400000.0
2008-05-14 12:55:00,0.76055,0.76055,0.76055,0.76055,600000.0
2008-05-14 12:56:00,0.7605,0.7607,0.7605,0.76055,45700000.0
2008-05-14 12:57:00,0.7606,0.7606,0.7606,0.7606,1600000.0
2008-05-14 12:58:00,0.7606,0.7606,0.7606,0.7606,36200000.0
2008-05-14 12:59:00,0.7606,0.7606,0.7606,0.7606,9800000.0
2008-05-14 13:00:00,0.7606,0.76065,0.7606,0.76065,2700000.0
2008-05-14 13:01:00,0.7607,0.761,0.7607,0.761,42600000.0
2008-05-14 13:02:00,0.76105,0.76105,0.7609,0.761,11000000.0
2008-05-14 13:03:00,0.76105,0.7614,0.761,0.7612,40600000.0
2008-05-14 13:04:00,0.7612,0.76125,0.76115,0.76115,10800000.0
2008-05-14 13:05:00,0.76115,0.76115,0.76095,0.761,6400000.0
2008-05-14 13:06:00,0.761,0.7614,0.761,0.7612,8100000.0
2008-05-14 13:07:00,0.76081,0.76105,0.76072,0.76091,25600000.0
2008-05-14 13:08:00,0.7611,0.76115,0.7611,0.76115,2100000.0
2008-05-14 13:09:00,0.7611,0.76115,0.7609,0.761,8800000.0
2008-05-14 13:10:00,0.761,0.76105,0.7606,0.76075,26200000.0
2008-05-14 13:11:00,0.7607,0.7611,0.76045,0.76045,51000000.0
2008-05-14 13:12:00,0.7605,0.76095,0.7605,0.7609,75000000.0
2008-05-14 13:13:00,0.76085,0.7609,0.76085,0.76085,3000000.0
2008-05-14 13:14:00,0.7609,0.761,0.7608,0.7608,23900000.0
2008-05-14 13:15:00,0.76062,0.7608,0.76055,0.76056,12700000.0
2008-05-14 13:16:00,0.7616,0.7616,0.7608,0.7608,1400000.0
2008-05-14 13:17:00,0.7608,0.7609,0.7608,0.76085,8300000.0
2008-05-14 13:18:00,0.7609,0.7609,0.7609,0.7609,300000.0
2008-05-14 13:19:00,0.76085,0.7609,0.76085,0.76085,2400000.0
2008-05-14 13:20:00,0.76085,0.7609,0.76085,0.76085,3600000.0
2008-05-14 13:21:00,0.7609,0.7609,0.76085,0.76085,3600000.0
2008-05-14 13:22:00,0.7608,0.76085,0.76075,0.7608,8700000.0
2008-05-14 13:23:00,0.76075,0.7608,0.76,0.76,30800000.0
2008-05-14 13:24:00,0.76005,0.76035,0.76005,0.7602,19900000.0
2008-05-14 13:25:00,0.7602,0.7602,0.76005,0.7601,7600000.0
2008-05-14 13:26:00,0.7601,0.7601,0.76,0.7601,2800000.0
2008-05-14 13:27:00,0.76,0.7601,0.7595,0.75965,59600000.0
2008-05-14 13:28:00,0.75965,0.7597,0.7596,0.7597,25200000.0
2008-05-14 13:29:00,0.7597,0.7599,0.7597,0.7598,115200000.0
2008-05-14 13:30:00,0.7598,0.7603,0.7598,0.7599,162100000.0
2008-05-14 13:31:00,0.7599,0.76,0.7599,0.76,12200000.0
2008-05-14 13:32:00,0.76,0.76,0.7596,0.7599,106800000.0
2008-05-14 13:33:00,0.76,0.76,0.7598,0.7598,55600000.0
2008-05-14 13:34:00,0.7597,0.75985,0.7596,0.75985,155500000.0
2008-05-14 13:35:00,0.7599,0.7601,0.7599,0.7601,21700000.0
2008-05-14 13:36:00,0.7601,0.7605,0.76,0.7603,146800000.0
2008-05-14 13:37:00,0.76055,0.7608,0.7603,0.7607,292700000.0
2008-05-14 13:38:00,0.7606,0.7608,0.76015,0.7606,38000000.0
2008-05-14 13:39:00,0.7606,0.7606,0.7604,0.7604,14700000.0
2008-05-14 13:40:00,0.7604,0.7604,0.76,0.76,18400000.0
2008-05-14 13:41:00,0.7601,0.7601,0.76005,0.7601,3100000.0
2008-05-14 13:42:00,0.76005,0.7601,0.75975,0.75975,17700000.0
2008-05-14 13:43:00,0.7597,0.7599,0.7596,0.7596,56700000.0
2008-05-14 13:44:00,0.7596,0.7597,0.7596,0.7596,19800000.0
2008-05-14 13:45:00,0.7596,0.75995,0.7596,0.75965,72300000.0
2008-05-14 13:46:00,0.75965,0.75985,0.75965,0.7597,6300000.0
2008-05-14 13:47:00,0.7597,0.7597,0.7595,0.7595,22800000.0
2008-05-14 13:48:00,0.7596,0.7596,0.7595,0.7595,12200000.0
2008-05-14 13:49:00,0.7595,0.7596,0.7595,0.75955,19900000.0
2008-05-14 13:50:00,0.75955,0.7596,0.7595,0.7595,33100000.0
2008-05-14 13:51:00,0.75955,0.7599,0.75955,0.7599,96600000.0
2008-05-14 13:52:00,0.7599,0.7601,0.7599,0.7601,4200000.0
2008-05-14 13:53:00,0.7601,0.7604,0.7601,0.7601,63200000.0
2008-05-14 13:54:00,0.7601,0.7606,0.7601,0.7604,72100000.0
2008-05-14 13:55:00,0.7604,0.76045,0.7601,0.76035,211000000.0
2008-05-14 13:56:00,0.7604,0.76045,0.76015,0.76045,10600000.0
2008-05-14 13:57:00,0.76045,0.76045,0.7602,0.7602,70000000.0
2008-05-14 13:58:00,0.7603,0.7603,0.75955,0.7598,59900000.0
2008-05-14 13:59:00,0.7598,0.7598,0.7596,0.7598,57300000.0
2008-05-14 14:00:00,0.7598,0.75985,0.7598,0.75985,7500000.0
2008-05-14 14:01:00,0.75985,0.75985,0.7596,0.7597,31100000.0
2008-05-14 14:02:00,0.75975,0.75975,0.75975,0.75975,600000.0
2008-05-14 14:03:00,0.75959,0.75964,0.75939,0.75952,64500000.0
2008-05-14 14:04:00,0.75975,0.76,0.7596,0.76,113900000.0
2008-05-14 14:05:00,0.76,0.76,0.7596,0.7598,350200000.0
2008-05-14 14:06:00,0.7598,0.76015,0.75955,0.76005,133100000.0
2008-05-14 14:07:00,0.75995,0.76015,0.75995,0.76005,24500000.0
2008-05-14 14:08:00,0.7601,0.76045,0.76005,0.76025,53600000.0
2008-05-14 14:09:00,0.7603,0.7603,0.76025,0.76025,4000000.0
2008-05-14 14:10:00,0.76025,0.76055,0.7602,0.76045,28200000.0
2008-05-14 14:11:00,0.7604,0.7607,0.7604,0.76065,38300000.0
2008-05-14 14:12:00,0.76065,0.7611,0.7606,0.7607,18300000.0
2008-05-14 14:13:00,0.76075,0.7608,0.7607,0.7608,11700000.0
2008-05-14 14:14:00,0.7608,0.76085,0.76035,0.7605,18100000.0
2008-05-14 14:15:00,0.7605,0.76055,0.76045,0.7605,8700000.0
2008-05-14 14:16:00,0.76055,0.76065,0.76055,0.7606,1800000.0
2008-05-14 14:17:00,0.76055,0.76075,0.76045,0.76045,17600000.0
2008-05-14 14:18:00,0.76045,0.76055,0.76025,0.76025,26800000.0
2008-05-14 14:19:00,0.76025,0.7605,0.7602,0.76025,14000000.0
2008-05-14 14:20:00,0.76025,0.76025,0.76025,0.76025,3600000.0
2008-05-14 14:21:00,0.76025,0.76035,0.7602,0.76035,14300000.0
2008-05-14 14:22:00,0.76035,0.76035,0.7603,0.76035,10100000.0
2008-05-14 14:23:00,0.76035,0.76045,0.76035,0.76035,10200000.0
2008-05-14 14:24:00,0.76035,0.76035,0.76005,0.76005,5500000.0
2008-05-14 14:25:00,0.7601,0.76015,0.76005,0.76005,4200000.0
2008-05-14 14:26:00,0.76005,0.76025,0.75985,0.76025,21800000.0
2008-05-14 14:27:00,0.76025,0.76025,0.76,0.76005,18400000.0
2008-05-14 14:28:00,0.76005,0.76015,0.75985,0.7599,23700000.0
2008-05-14 14:29:00,0.7598,0.7599,0.7598,0.7599,12100000.0
2008-05-14 14:30:00,0.7599,0.7602,0.7597,0.7602,16100000.0
2008-05-14 14:31:00,0.7605,0.7623,0.7605,0.7614,91600000.0
2008-05-14 14:32:00,0.7615,0.76205,0.76145,0.76205,69200000.0
2008-05-14 14:33:00,0.76205,0.7621,0.76125,0.7614,28200000.0
2008-05-14 14:34:00,0.7614,0.7615,0.7613,0.76145,15000000.0
2008-05-14 14:35:00,0.76185,0.76215,0.76155,0.7619,68200000.0
2008-05-14 14:36:00,0.7619,0.76225,0.7619,0.762,86600000.0
2008-05-14 14:37:00,0.762,0.76235,0.76185,0.76225,221000000.0
2008-05-14 14:38:00,0.7623,0.76265,0.7622,0.7626,73400000.0
2008-05-14 14:39:00,0.7627,0.7628,0.7626,0.76275,75200000.0
2008-05-14 14:40:00,0.76275,0.7635,0.7627,0.76325,88700000.0
2008-05-14 14:41:00,0.76325,0.76345,0.7631,0.76325,58399999.0
2008-05-14 14:42:00,0.7633,0.76335,0.76315,0.76315,23400000.0
2008-05-14 14:43:00,0.7631,0.7631,0.7629,0.76295,47500000.0
2008-05-14 14:44:00,0.76295,0.76295,0.7627,0.76275,20100000.0
2008-05-14 14:45:00,0.76275,0.7628,0.76235,0.76235,22600000.0
2008-05-14 14:46:00,0.76235,0.76235,0.7619,0.76195,25800000.0
2008-05-14 14:47:00,0.762,0.762,0.76165,0.7617,26500000.0
2008-05-14 14:48:00,0.7617,0.76185,0.76165,0.76165,16100000.0
2008-05-14 14:49:00,0.76165,0.76175,0.7616,0.7617,7700000.0
2008-05-14 14:50:00,0.76165,0.76165,0.76165,0.76165,1500000.0
2008-05-14 14:51:00,0.7617,0.76205,0.76165,0.76195,21100000.0
2008-05-14 14:52:00,0.76205,0.76205,0.7619,0.762,10600000.0
2008-05-14 14:53:00,0.76195,0.7623,0.76195,0.76195,19600000.0
2008-05-14 14:54:00,0.76195,0.7621,0.76195,0.76205,6000000.0
2008-05-14 14:55:00,0.76205,0.76215,0.76195,0.762,11200000.0
2008-05-14 14:56:00,0.76195,0.762,0.76195,0.76195,5800000.0
2008-05-14 14:57:00,0.76205,0.76205,0.76195,0.76205,9900000.0
2008-05-14 14:58:00,0.762,0.7622,0.76195,0.762,20500000.0
2008-05-14 14:59:00,0.762,0.76205,0.762,0.76205,38700000.0
2008-05-14 15:00:00,0.762,0.76215,0.762,0.7621,102400000.0
2008-05-14 15:01:00,0.7621,0.7629,0.7621,0.7628,88200000.0
2008-05-14 15:02:00,0.7628,0.7631,0.7627,0.763,43100000.0
2008-05-14 15:03:00,0.763,0.7633,0.763,0.763,51900000.0
2008-05-14 15:04:00,0.763,0.7631,0.763,0.763,57900000.0
2008-05-14 15:05:00,0.763,0.76325,0.763,0.763,31600000.0
2008-05-14 15:06:00,0.763,0.763,0.7627,0.7627,15300000.0
2008-05-14 15:07:00,0.7627,0.7627,0.762,0.7622,10500000.0
2008-05-14 15:08:00,0.76225,0.7626,0.7622,0.76225,31300000.0
2008-05-14 15:09:00,0.76225,0.7626,0.76205,0.76215,12400000.0
2008-05-14 15:10:00,0.7621,0.7621,0.7619,0.762,15500000.0
2008-05-14 15:11:00,0.762,0.7622,0.762,0.76215,9500000.0
2008-05-14 15:12:00,0.76215,0.76245,0.76215,0.76215,14600000.0
2008-05-14 15:13:00,0.7622,0.76245,0.7622,0.76245,18200000.0
2008-05-14 15:14:00,0.76245,0.76265,0.7621,0.7621,18400000.0
2008-05-14 15:15:00,0.76205,0.76225,0.76205,0.76225,31100000.0
2008-05-14 15:16:00,0.76225,0.76225,0.7622,0.7622,3200000.0
2008-05-14 15:17:00,0.76225,0.76225,0.7621,0.7621,3000000.0
2008-05-14 15:18:00,0.76215,0.76235,0.76205,0.76235,25900000.0
2008-05-14 15:19:00,0.76225,0.7623,0.76205,0.76225,14000000.0
2008-05-14 15:20:00,0.76215,0.7623,0.76215,0.7623,5000000.0
2008-05-14 15:21:00,0.7623,0.76235,0.7623,0.76235,5000000.0
2008-05-14 15:22:00,0.76235,0.76245,0.76225,0.76245,19500000.0
2008-05-14 15:23:00,0.76245,0.76245,0.76235,0.76235,6100000.0
2008-05-14 15:24:00,0.76235,0.76235,0.7622,0.7622,17600000.0
2008-05-14 15:25:00,0.7622,0.7626,0.7622,0.7626,37600000.0
2008-05-14 15:26:00,0.7626,0.76265,0.76245,0.76255,10800000.0
2008-05-14 15:27:00,0.76255,0.76255,0.76235,0.76235,21100000.0
2008-05-14 15:28:00,0.76235,0.76235,0.7621,0.7623,28499999.0
2008-05-14 15:29:00,0.76235,0.7624,0.76235,0.7624,6100000.0
2008-05-14 15:30:00,0.76235,0.76235,0.76235,0.76235,600000.0
2008-05-14 15:31:00,0.76194,0.76225,0.76194,0.76217,10300000.0
2008-05-14 15:32:00,0.7624,0.76245,0.7624,0.76245,23900000.0
2008-05-14 15:33:00,0.7625,0.7626,0.7625,0.7626,55600000.0
2008-05-14 15:34:00,0.7627,0.7627,0.7627,0.7627,3200000.0
2008-05-14 15:35:00,0.76265,0.76265,0.76255,0.76255,4600000.0
2008-05-14 15:36:00,0.76255,0.76255,0.7625,0.7625,3600000.0
2008-05-14 15:37:00,0.7625,0.7625,0.7625,0.7625,7600000.0
2008-05-14 15:38:00,0.7625,0.7625,0.7625,0.7625,13400000.0
2008-05-14 15:39:00,0.7625,0.7625,0.76245,0.76245,16700000.0
2008-05-14 15:40:00,0.76245,0.7625,0.7624,0.7624,8000000.0
2008-05-14 15:41:00,0.7624,0.7624,0.76225,0.7623,16200000.0
2008-05-14 15:42:00,0.76235,0.7624,0.7623,0.7623,10400000.0
2008-05-14 15:43:00,0.7623,0.76255,0.76225,0.7625,33900000.0
2008-05-14 15:44:00,0.7625,0.7626,0.76225,0.76225,20700000.0
2008-05-14 15:45:00,0.76225,0.7623,0.76225,0.7623,8700000.0
2008-05-14 15:46:00,0.76235,0.76265,0.7623,0.76265,4800000.0
2008-05-14 15:47:00,0.76265,0.76275,0.7624,0.7624,29400000.0
2008-05-14 15:48:00,0.7625,0.76275,0.76245,0.76255,14100000.0
2008-05-14 15:49:00,0.7626,0.7626,0.76255,0.76255,3600000.0
2008-05-14 15:50:00,0.76255,0.76255,0.7622,0.76245,30500000.0
2008-05-14 15:51:00,0.76245,0.76245,0.7622,0.76225,9100000.0
2008-05-14 15:52:00,0.7623,0.7623,0.762,0.76205,15300000.0
2008-05-14 15:53:00,0.76235,0.7624,0.7621,0.76225,19100000.0
2008-05-14 15:54:00,0.76235,0.76235,0.76195,0.76205,10200000.0
2008-05-14 15:55:00,0.76205,0.76205,0.76195,0.76205,5700000.0
2008-05-14 15:56:00,0.7619,0.762,0.76185,0.76195,9400000.0
2008-05-14 15:57:00,0.76195,0.76195,0.76175,0.76175,10900000.0
2008-05-14 15:58:00,0.76195,0.76195,0.7616,0.76195,14100000.0
2008-05-14 15:59:00,0.76195,0.7622,0.76155,0.7622,31100000.0
2008-05-14 16:00:00,0.7621,0.76215,0.76195,0.76215,12100000.0
2008-05-14 16:01:00,0.7622,0.7622,0.76195,0.76195,18800000.0
2008-05-14 16:02:00,0.76163,0.76191,0.7614,0.76167,29300001.0
2008-05-14 16:03:00,0.76215,0.76225,0.76215,0.76225,3900000.0
2008-05-14 16:04:00,0.76195,0.7622,0.7617,0.76213,32600000.0
2008-05-14 16:05:00,0.76225,0.7623,0.76225,0.76225,3900000.0
2008-05-14 16:06:00,0.76225,0.7625,0.76225,0.7625,7200000.0
2008-05-14 16:07:00,0.76224,0.76237,0.76195,0.76218,35900000.0
2008-05-14 16:08:00,0.7625,0.76255,0.7625,0.76255,2900000.0
2008-05-14 16:09:00,0.76255,0.76255,0.76235,0.7625,11000000.0
2008-05-14 16:10:00,0.7625,0.76265,0.7625,0.7625,3600000.0
2008-05-14 16:11:00,0.7625,0.76255,0.76245,0.76245,8600000.0
2008-05-14 16:12:00,0.7625,0.76255,0.7625,0.76255,1500000.0
2008-05-14 16:13:00,0.76255,0.76275,0.76245,0.7626,29000000.0
2008-05-14 16:14:00,0.7626,0.7626,0.76255,0.7626,9000000.0
2008-05-14 16:15:00,0.7626,0.7626,0.7626,0.7626,1900000.0
2008-05-14 16:16:00,0.76223,0.76248,0.7622,0.7622,34600000.0
2008-05-14 16:17:00,0.7626,0.76265,0.76255,0.76255,13600000.0
2008-05-14 16:18:00,0.76255,0.76265,0.76255,0.7626,5700000.0
2008-05-14 16:19:00,0.7627,0.76295,0.7627,0.76295,29000000.0
2008-05-14 16:20:00,0.76295,0.76325,0.76285,0.76325,5200000.0
2008-05-14 16:21:00,0.76315,0.76325,0.763,0.763,4800000.0
2008-05-14 16:22:00,0.763,0.763,0.76295,0.76295,2700000.0
2008-05-14 16:23:00,0.76295,0.7633,0.76295,0.7633,27700000.0
2008-05-14 16:24:00,0.76305,0.76305,0.76295,0.76295,7500000.0
2008-05-14 16:25:00,0.76295,0.7631,0.76295,0.76305,17700000.0
2008-05-14 16:26:00,0.763,0.763,0.76285,0.76285,4200000.0
2008-05-14 16:27:00,0.76285,0.76285,0.76245,0.76265,29800000.0
2008-05-14 16:28:00,0.7626,0.7626,0.7623,0.76245,30900000.0
2008-05-14 16:29:00,0.76255,0.76265,0.76255,0.76255,3300000.0
2008-05-14 16:30:00,0.76255,0.7626,0.76245,0.76245,22100000.0
2008-05-14 16:31:00,0.7625,0.7625,0.76235,0.76235,2400000.0
2008-05-14 16:32:00,0.76235,0.76235,0.7623,0.7623,1200000.0
2008-05-14 16:33:00,0.7623,0.76265,0.7623,0.76265,41400000.0
2008-05-14 16:34:00,0.76265,0.76265,0.76245,0.76255,16800000.0
2008-05-14 16:35:00,0.76265,0.76265,0.76245,0.7625,7300000.0
2008-05-14 16:36:00,0.7625,0.7625,0.7625,0.7625,5000000.0
2008-05-14 16:37:00,0.7625,0.7625,0.7623,0.76235,18000000.0
2008-05-14 16:38:00,0.7624,0.76265,0.7624,0.7624,37100000.0
2008-05-14 16:39:00,0.7624,0.76255,0.7621,0.7621,31000000.0
2008-05-14 16:40:00,0.76205,0.76225,0.76205,0.76225,5300000.0
2008-05-14 16:41:00,0.7624,0.76245,0.76235,0.76235,25800000.0
2008-05-14 16:42:00,0.76235,0.76265,0.7623,0.76235,102700000.0
2008-05-14 16:43:00,0.7624,0.7624,0.76225,0.76225,20400000.0
2008-05-14 16:44:00,0.76225,0.76255,0.76225,0.76235,35100000.0
2008-05-14 16:45:00,0.7624,0.7628,0.76235,0.76275,19900000.0
2008-05-14 16:46:00,0.7628,0.76295,0.76265,0.7627,46000000.0
2008-05-14 16:47:00,0.76275,0.76275,0.7626,0.76265,13000000.0
2008-05-14 16:48:00,0.76265,0.76265,0.7626,0.76265,5100000.0
2008-05-14 16:49:00,0.76265,0.76265,0.76265,0.76265,3000000.0
2008-05-14 16:50:00,0.76265,0.7627,0.76265,0.7627,2700000.0
2008-05-14 16:51:00,0.76265,0.76285,0.76265,0.7627,8100000.0
2008-05-14 16:52:00,0.7627,0.7627,0.76265,0.76265,5700000.0
2008-05-14 16:53:00,0.7626,0.7626,0.7626,0.7626,4200000.0
2008-05-14 16:54:00,0.7627,0.7627,0.7625,0.76255,116000000.0
2008-05-14 16:55:00,0.76255,0.7629,0.76255,0.76285,34100000.0
2008-05-14 16:56:00,0.76285,0.76285,0.7626,0.76265,14300000.0
2008-05-14 16:57:00,0.7627,0.7629,0.7625,0.7625,113600000.0
2008-05-14 16:58:00,0.7625,0.7625,0.76235,0.76235,42500000.0
2008-05-14 16:59:00,0.76235,0.7626,0.76195,0.76195,41900000.0
2008-05-14 17:00:00,0.762,0.76235,0.762,0.76235,19200000.0
2008-05-14 17:01:00,0.7624,0.7625,0.7624,0.7625,17200000.0
2008-05-14 17:02:00,0.76245,0.76245,0.76245,0.76245,5400000.0
2008-05-14 17:03:00,0.7624,0.76245,0.7624,0.76245,7000000.0
2008-05-14 17:04:00,0.76217,0.76221,0.76187,0.7622,15100000.0
2008-05-14 17:05:00,0.7625,0.76255,0.76215,0.7622,6700000.0
2008-05-14 17:06:00,0.7622,0.7622,0.76195,0.762,8400000.0
2008-05-14 17:07:00,0.76195,0.76225,0.76195,0.76225,16900000.0
2008-05-14 17:08:00,0.76225,0.76225,0.7622,0.76225,12100000.0
2008-05-14 17:09:00,0.76235,0.76235,0.76235,0.76235,900000.0
2008-05-14 17:10:00,0.76235,0.76235,0.76235,0.76235,600000.0
2008-05-14 17:11:00,0.7624,0.7624,0.7623,0.76235,3600000.0
2008-05-14 17:12:00,0.7624,0.76245,0.7624,0.76245,8700000.0
2008-05-14 17:13:00,0.7625,0.7625,0.76245,0.76245,4200000.0
2008-05-14 17:14:00,0.7625,0.7626,0.76235,0.7624,20100000.0
2008-05-14 17:15:00,0.76235,0.76245,0.76235,0.76245,8500000.0
2008-05-14 17:16:00,0.76255,0.76265,0.76245,0.76245,6800000.0
2008-05-14 17:17:00,0.76245,0.76245,0.76245,0.76245,600000.0
2008-05-14 17:18:00,0.7625,0.76255,0.7625,0.76255,2200000.0
2008-05-14 17:19:00,0.76219,0.76244,0.76219,0.76224,30100000.0
2008-05-14 17:20:00,0.76255,0.76255,0.7625,0.7625,1900000.0
2008-05-14 17:21:00,0.76255,0.76255,0.762,0.76215,23300000.0
2008-05-14 17:22:00,0.76205,0.76205,0.76195,0.76195,6000000.0
2008-05-14 17:23:00,0.76195,0.76235,0.76195,0.76215,10100000.0
2008-05-14 17:24:00,0.76225,0.7624,0.76225,0.7624,4900000.0
2008-05-14 17:25:00,0.76235,0.76235,0.76235,0.76235,2400000.0
2008-05-14 17:26:00,0.76235,0.76265,0.76235,0.76255,12800000.0
2008-05-14 17:27:00,0.7625,0.7625,0.76215,0.76235,6000000.0
2008-05-14 17:28:00,0.76235,0.76235,0.76235,0.76235,1200000.0
2008-05-14 17:29:00,0.76235,0.7624,0.76235,0.76235,3300000.0
2008-05-14 17:30:00,0.76235,0.76245,0.76235,0.76245,2100000.0
2008-05-14 17:31:00,0.76235,0.76235,0.76215,0.7622,5100000.0
2008-05-14 17:32:00,0.7622,0.7622,0.76215,0.76215,3000000.0
2008-05-14 17:33:00,0.76215,0.76225,0.76215,0.76225,1800000.0
2008-05-14 17:34:00,0.76225,0.76235,0.76225,0.76225,1800000.0
2008-05-14 17:35:00,0.76225,0.76225,0.76225,0.76225,1200000.0
2008-05-14 17:36:00,0.76225,0.76225,0.76215,0.76215,4200000.0
2008-05-14 17:37:00,0.76215,0.76215,0.76215,0.76215,1500000.0
2008-05-14 17:38:00,0.76215,0.76215,0.76215,0.76215,900000.0
2008-05-14 17:39:00,0.76215,0.76215,0.76215,0.76215,1200000.0
2008-05-14 17:40:00,0.76215,0.76215,0.76205,0.7621,3600000.0
2008-05-14 17:41:00,0.76215,0.76215,0.76215,0.76215,2400000.0
2008-05-14 17:42:00,0.76215,0.76215,0.762,0.76205,6700000.0
2008-05-14 17:43:00,0.76205,0.76205,0.76205,0.76205,600000.0
2008-05-14 17:44:00,0.76205,0.76215,0.76205,0.76215,2400000.0
2008-05-14 17:45:00,0.76215,0.76215,0.76215,0.76215,900000.0
2008-05-14 17:46:00,0.7622,0.76225,0.76215,0.76215,6900000.0
2008-05-14 17:47:00,0.76215,0.76215,0.762,0.76205,10500000.0
2008-05-14 17:48:00,0.76205,0.76205,0.76205,0.76205,3600000.0
2008-05-14 17:49:00,0.76215,0.76215,0.7619,0.7619,8200000.0
2008-05-14 17:50:00,0.76185,0.76195,0.76185,0.76185,5100000.0
2008-05-14 17:51:00,0.7619,0.76195,0.7619,0.76195,1200000.0
2008-05-14 17:52:00,0.76195,0.76195,0.7619,0.76195,4500000.0
2008-05-14 17:53:00,0.76195,0.76195,0.76195,0.76195,1200000.0
2008-05-14 17:54:00,0.762,0.76225,0.76195,0.76215,11300000.0
2008-05-14 17:55:00,0.76209,0.76209,0.7617,0.76174,131499998.0
2008-05-14 17:56:00,0.76215,0.7622,0.76215,0.7622,2400000.0
2008-05-14 17:57:00,0.76215,0.7624,0.76215,0.76235,21400000.0
2008-05-14 17:58:00,0.76235,0.76235,0.76225,0.76225,3000000.0
2008-05-14 17:59:00,0.76225,0.7623,0.76225,0.76225,7700000.0
2008-05-14 18:00:00,0.76225,0.76235,0.76225,0.76235,1200000.0
2008-05-14 18:01:00,0.7624,0.76255,0.7624,0.76255,10500000.0
2008-05-14 18:02:00,0.76245,0.76255,0.76245,0.76255,900000.0
2008-05-14 18:03:00,0.76255,0.7629,0.76255,0.7628,14800000.0
2008-05-14 18:04:00,0.7628,0.76295,0.76265,0.76275,21700000.0
2008-05-14 18:05:00,0.76275,0.76275,0.76245,0.7625,4900000.0
2008-05-14 18:06:00,0.76245,0.7625,0.76245,0.7625,4900000.0
2008-05-14 18:07:00,0.76255,0.76275,0.76245,0.76275,38200001.0
2008-05-14 18:08:00,0.76275,0.76275,0.76275,0.76275,2100000.0
2008-05-14 18:09:00,0.76275,0.76275,0.76275,0.76275,300000.0
2008-05-14 18:10:00,0.76275,0.76285,0.76275,0.76285,12600000.0
2008-05-14 18:11:00,0.76295,0.76295,0.76295,0.76295,300000.0
2008-05-14 18:12:00,0.7627,0.7627,0.76245,0.76245,11100000.0
2008-05-14 18:13:00,0.76245,0.76245,0.76245,0.76245,2100000.0
2008-05-14 18:14:00,0.76245,0.76255,0.76245,0.76255,3400000.0
2008-05-14 18:15:00,0.7626,0.76265,0.7626,0.76265,5800000.0
2008-05-14 18:16:00,0.76265,0.76265,0.76265,0.76265,1300000.0
2008-05-14 18:17:00,0.76275,0.76275,0.76275,0.76275,300000.0
2008-05-14 18:18:00,0.76265,0.76265,0.76255,0.76255,4500000.0
2008-05-14 18:19:00,0.76255,0.76255,0.76245,0.76245,2800000.0
2008-05-14 18:20:00,0.76245,0.76245,0.76245,0.76245,1800000.0
2008-05-14 18:21:00,0.7624,0.7624,0.76225,0.76225,10500000.0
2008-05-14 18:22:00,0.7623,0.76245,0.76195,0.76195,41900000.0
2008-05-14 18:23:00,0.762,0.76215,0.76195,0.76215,19900000.0
2008-05-14 18:24:00,0.76215,0.76215,0.76215,0.76215,900000.0
2008-05-14 18:25:00,0.762,0.76205,0.76177,0.76188,88900000.0
2008-05-14 18:26:00,0.76215,0.76215,0.76195,0.76195,5200000.0
2008-05-14 18:27:00,0.76195,0.7621,0.76195,0.76195,2200000.0
2008-05-14 18:28:00,0.762,0.7625,0.7619,0.762,23500000.0
2008-05-14 18:29:00,0.762,0.76215,0.762,0.76215,16600000.0
2008-05-14 18:30:00,0.76215,0.76215,0.76195,0.76205,18200000.0
2008-05-14 18:31:00,0.76195,0.76195,0.76185,0.76185,1700000.0
2008-05-14 18:32:00,0.76185,0.76185,0.76175,0.76185,3900000.0
2008-05-14 18:33:00,0.7618,0.7618,0.7618,0.7618,500000.0
2008-05-14 18:34:00,0.76175,0.7618,0.76175,0.7618,800000.0
2008-05-14 18:35:00,0.76175,0.7618,0.76175,0.7618,800000.0
2008-05-14 18:36:00,0.76185,0.76185,0.76185,0.76185,900000.0
2008-05-14 18:37:00,0.76185,0.76185,0.76175,0.76185,5400000.0
2008-05-14 18:38:00,0.76185,0.76185,0.76185,0.76185,300000.0
2008-05-14 18:39:00,0.76175,0.7618,0.76145,0.7615,11700000.0
2008-05-14 18:40:00,0.7615,0.76155,0.7615,0.76155,5100000.0
2008-05-14 18:41:00,0.76165,0.76175,0.76165,0.76175,4600000.0
2008-05-14 18:42:00,0.76175,0.76185,0.76175,0.76185,1100000.0
2008-05-14 18:43:00,0.76195,0.76195,0.7617,0.7617,23800000.0
2008-05-14 18:44:00,0.7617,0.76175,0.7617,0.7617,137300000.0
2008-05-14 18:45:00,0.7619,0.762,0.7617,0.7617,68400000.0
2008-05-14 18:46:00,0.7617,0.7617,0.7617,0.7617,46100000.0
2008-05-14 18:47:00,0.76175,0.76175,0.76175,0.76175,300000.0
2008-05-14 18:48:00,0.76175,0.7618,0.76175,0.7618,8600000.0
2008-05-14 18:49:00,0.76175,0.76185,0.76175,0.76185,4900000.0
2008-05-14 18:50:00,0.762,0.762,0.76185,0.76185,9900000.0
2008-05-14 18:51:00,0.76159,0.76177,0.76146,0.76153,187400000.0
2008-05-14 18:52:00,0.76185,0.76185,0.76185,0.76185,600000.0
2008-05-14 18:53:00,0.7615,0.76163,0.76145,0.76155,13200000.0
2008-05-14 18:54:00,0.76185,0.76185,0.76175,0.76175,2500000.0
2008-05-14 18:55:00,0.7617,0.7617,0.76155,0.76155,14500000.0
2008-05-14 18:56:00,0.76165,0.7617,0.76165,0.76165,4000000.0
2008-05-14 18:57:00,0.76138,0.7615,0.76129,0.76139,34300000.0
2008-05-14 18:58:00,0.76165,0.76175,0.76165,0.76175,4900000.0
2008-05-14 18:59:00,0.76128,0.76166,0.76117,0.76145,13700000.0
2008-05-14 19:00:00,0.76175,0.76175,0.76165,0.76175,2400000.0
2008-05-14 19:01:00,0.7618,0.76195,0.76175,0.76175,30300000.0
2008-05-14 19:02:00,0.76175,0.76175,0.76175,0.76175,2400000.0
2008-05-14 19:03:00,0.76157,0.7617,0.76135,0.76165,263100000.0
2008-05-14 19:04:00,0.76169,0.76169,0.76149,0.7616,50100000.0
2008-05-14 19:05:00,0.76175,0.7618,0.76175,0.7618,1300000.0
2008-05-14 19:06:00,0.76152,0.76163,0.76143,0.76147,47200000.0
2008-05-14 19:07:00,0.76175,0.76175,0.76145,0.76145,1600000.0
2008-05-14 19:08:00,0.7617,0.76175,0.7617,0.7617,8400000.0
2008-05-14 19:09:00,0.7617,0.7617,0.7617,0.7617,2700000.0
2008-05-14 19:10:00,0.7617,0.7617,0.7617,0.7617,300000.0
2008-05-14 19:11:00,0.7617,0.76175,0.7617,0.76175,4200000.0
2008-05-14 19:12:00,0.76175,0.76185,0.76175,0.76185,5700000.0
2008-05-14 19:13:00,0.76185,0.76195,0.76175,0.76175,3100000.0
2008-05-14 19:14:00,0.76175,0.76175,0.76175,0.76175,300000.0
2008-05-14 19:15:00,0.76175,0.76175,0.76175,0.76175,300000.0
2008-05-14 19:16:00,0.76175,0.76175,0.76175,0.76175,2100000.0
2008-05-14 19:17:00,0.76168,0.7617,0.7614,0.76152,3200000.0
2008-05-14 19:18:00,0.76175,0.762,0.76175,0.76175,5400000.0
2008-05-14 19:19:00,0.76162,0.76179,0.76136,0.76179,6900000.0
2008-05-14 19:20:00,0.7618,0.7618,0.7618,0.7618,6900000.0
2008-05-14 19:21:00,0.76149,0.76181,0.76148,0.76168,142700000.0
2008-05-14 19:22:00,0.76168,0.7619,0.7615,0.76173,123100000.0
2008-05-14 19:23:00,0.7618,0.76205,0.7618,0.7618,73599999.0
2008-05-14 19:24:00,0.7618,0.7619,0.7618,0.7618,13900000.0
2008-05-14 19:25:00,0.7619,0.76205,0.7619,0.76205,15300000.0
2008-05-14 19:26:00,0.76205,0.76225,0.7619,0.7621,37900000.0
2008-05-14 19:27:00,0.76205,0.76205,0.76205,0.76205,3000000.0
2008-05-14 19:28:00,0.7621,0.76245,0.7621,0.76245,13500000.0
2008-05-14 19:29:00,0.76245,0.76245,0.7624,0.7624,6400000.0
2008-05-14 19:30:00,0.7624,0.7624,0.7624,0.7624,2100000.0
2008-05-14 19:31:00,0.7624,0.7624,0.762,0.762,12900000.0
2008-05-14 19:32:00,0.7622,0.7622,0.762,0.762,23400000.0
2008-05-14 19:33:00,0.762,0.7621,0.762,0.7621,18700000.0
2008-05-14 19:34:00,0.762,0.7621,0.762,0.7621,22400000.0
2008-05-14 19:35:00,0.762,0.7622,0.762,0.7621,18300000.0
2008-05-14 19:36:00,0.7622,0.7622,0.762,0.7621,10200000.0
2008-05-14 19:37:00,0.7621,0.76275,0.7621,0.76255,56300000.0
2008-05-14 19:38:00,0.76255,0.76255,0.7623,0.7623,16400000.0
2008-05-14 19:39:00,0.7623,0.7623,0.762,0.762,15300000.0
2008-05-14 19:40:00,0.762,0.762,0.76195,0.762,5300000.0
2008-05-14 19:41:00,0.762,0.7621,0.76195,0.7621,10400000.0
2008-05-14 19:42:00,0.7622,0.7622,0.7621,0.76215,4700000.0
2008-05-14 19:43:00,0.76235,0.76235,0.7621,0.76215,12400000.0
2008-05-14 19:44:00,0.7623,0.7623,0.7623,0.7623,4200000.0
2008-05-14 19:45:00,0.7622,0.7622,0.76205,0.7621,4900000.0
2008-05-14 19:46:00,0.76198,0.76206,0.76187,0.76206,8300000.0
2008-05-14 19:47:00,0.7621,0.76215,0.7621,0.76215,2900000.0
2008-05-14 19:48:00,0.76225,0.76225,0.76215,0.7622,5400000.0
2008-05-14 19:49:00,0.76193,0.76221,0.76193,0.76207,16200000.0
2008-05-14 19:50:00,0.7622,0.7622,0.7622,0.7622,3800000.0
2008-05-14 19:51:00,0.7622,0.7622,0.7622,0.7622,300000.0
2008-05-14 19:52:00,0.7622,0.7622,0.7622,0.7622,3600000.0
2008-05-14 19:53:00,0.7622,0.7622,0.76215,0.76215,1500000.0
2008-05-14 19:54:00,0.76182,0.76209,0.76169,0.76205,6600000.0
2008-05-14 19:55:00,0.7621,0.76219,0.76206,0.76219,1700000.0
2008-05-14 19:56:00,0.7623,0.7623,0.76215,0.76215,4300000.0
2008-05-14 19:57:00,0.76215,0.76215,0.76215,0.76215,1200000.0
2008-05-14 19:58:00,0.76215,0.76245,0.76215,0.76245,7800000.0
2008-05-14 19:59:00,0.76235,0.7624,0.76235,0.76235,3600000.0
2008-05-14 20:00:00,0.7621,0.7623,0.76196,0.76214,33500000.0
2008-05-14 20:01:00,0.76235,0.76235,0.76235,0.76235,300000.0
2008-05-14 20:02:00,0.76235,0.76235,0.76235,0.76235,600000.0
2008-05-14 20:03:00,0.7624,0.76265,0.7624,0.7624,30400000.0
2008-05-14 20:04:00,0.76206,0.76212,0.76186,0.76212,23300000.0
2008-05-14 20:05:00,0.7624,0.7624,0.76225,0.76235,48600000.0
2008-05-14 20:06:00,0.76235,0.76235,0.7622,0.7622,10200000.0
2008-05-14 20:07:00,0.76225,0.76255,0.76225,0.76255,5200000.0
2008-05-14 20:08:00,0.76255,0.76255,0.76225,0.76225,3300000.0
2008-05-14 20:09:00,0.76189,0.76202,0.7618,0.76202,39800000.0
2008-05-14 20:10:00,0.762,0.76246,0.762,0.76211,39800000.0
2008-05-14 20:11:00,0.76235,0.76235,0.76225,0.76225,600000.0
2008-05-14 20:12:00,0.76204,0.76207,0.76194,0.76203,15600000.0
2008-05-14 20:13:00,0.76225,0.76225,0.76225,0.76225,300000.0
2008-05-14 20:14:00,0.76196,0.76212,0.76191,0.76195,376600000.0
2008-05-14 20:15:00,0.7623,0.7623,0.7623,0.7623,5700000.0
2008-05-14 20:16:00,0.7623,0.7625,0.7623,0.7625,4300000.0
2008-05-14 20:17:00,0.7625,0.7625,0.7623,0.7623,2400000.0
2008-05-14 20:18:00,0.76213,0.76213,0.76203,0.76205,101700000.0
2008-05-14 20:19:00,0.76207,0.76209,0.76204,0.76204,31400000.0
2008-05-14 20:20:00,0.76225,0.76225,0.76215,0.76215,900000.0
2008-05-14 20:21:00,0.76193,0.76204,0.76163,0.76195,248400001.0
2008-05-14 20:22:00,0.76215,0.7622,0.76215,0.7622,2200000.0
2008-05-14 20:23:00,0.7622,0.7622,0.7622,0.7622,8600000.0
2008-05-14 20:24:00,0.7619,0.76205,0.7619,0.76195,63900000.0
2008-05-14 20:25:00,0.7622,0.76225,0.7622,0.76225,10800000.0
2008-05-14 20:26:00,0.76225,0.76225,0.76215,0.76215,7600000.0
2008-05-14 20:27:00,0.76215,0.76215,0.76215,0.76215,900000.0
2008-05-14 20:28:00,0.76225,0.76225,0.76225,0.76225,300000.0
2008-05-14 20:29:00,0.76206,0.76226,0.76201,0.76205,69400001.0
2008-05-14 20:30:00,0.7622,0.7622,0.7622,0.7622,4000000.0
2008-05-14 20:31:00,0.7622,0.7622,0.76215,0.76215,700000.0
2008-05-14 20:32:00,0.76188,0.76205,0.76188,0.76195,162800000.0
2008-05-14 20:33:00,0.76215,0.76215,0.76215,0.76215,1800000.0
2008-05-14 20:34:00,0.76188,0.76201,0.76183,0.76183,64700000.0
2008-05-14 20:35:00,0.76215,0.76215,0.76215,0.76215,2100000.0
2008-05-14 20:36:00,0.7621,0.7621,0.7621,0.7621,200000.0
2008-05-14 20:37:00,0.76196,0.76209,0.76193,0.76195,87400000.0
2008-05-14 20:38:00,0.76201,0.76214,0.76198,0.762,55100000.0
2008-05-14 20:39:00,0.76205,0.76245,0.76205,0.76235,3900000.0
2008-05-14 20:40:00,0.76235,0.76235,0.76235,0.76235,300000.0
2008-05-14 20:41:00,0.76235,0.76235,0.76235,0.76235,300000.0
2008-05-14 20:42:00,0.762,0.76216,0.76178,0.76216,23400000.0
2008-05-14 20:43:00,0.7623,0.7623,0.76215,0.76215,800000.0
2008-05-14 20:44:00,0.762,0.762,0.76195,0.76195,14100000.0
2008-05-14 20:45:00,0.76195,0.76195,0.76175,0.76175,11300000.0
2008-05-14 20:46:00,0.76155,0.76165,0.76155,0.76165,800000.0
2008-05-14 20:47:00,0.76165,0.76175,0.76165,0.76165,21000000.0
2008-05-14 20:48:00,0.76165,0.76165,0.76165,0.76165,1500000.0
2008-05-14 20:49:00,0.76157,0.76158,0.7613,0.7615,15700000.0
2008-05-14 20:50:00,0.76165,0.76165,0.76145,0.7615,2600000.0
2008-05-14 20:51:00,0.7615,0.7615,0.76115,0.76145,3900000.0
2008-05-14 20:52:00,0.76145,0.76145,0.76095,0.76095,6900000.0
2008-05-14 20:53:00,0.761,0.76115,0.76085,0.76095,12600000.0
2008-05-14 20:54:00,0.76095,0.76095,0.76065,0.76065,5400000.0
2008-05-14 20:55:00,0.76065,0.7608,0.76065,0.76075,10900000.0
2008-05-14 20:56:00,0.7608,0.7608,0.76075,0.76075,3500000.0
2008-05-14 20:57:00,0.76075,0.7613,0.76075,0.76085,21900000.0
2008-05-14 20:58:00,0.76095,0.76105,0.76095,0.76095,1200000.0
2008-05-14 20:59:00,0.7609,0.76115,0.76085,0.76115,27600000.0
2008-05-14 21:00:00,0.76115,0.76115,0.761,0.76115,10400000.0
2008-05-14 21:01:00,0.76085,0.76103,0.7608,0.76092,384300000.0
2008-05-14 21:02:00,0.761,0.761,0.7607,0.7608,257800000.0
2008-05-14 21:03:00,0.761,0.76115,0.7607,0.761,195900000.0
2008-05-14 21:04:00,0.761,0.761,0.7607,0.7607,74800000.0
2008-05-14 21:05:00,0.7607,0.76095,0.7607,0.7609,52800000.0
2008-05-14 21:06:00,0.7609,0.761,0.7607,0.7608,44800000.0
2008-05-14 21:07:00,0.7608,0.7608,0.7608,0.7608,7200000.0
2008-05-14 21:08:00,0.7608,0.7611,0.7607,0.7607,89600000.0
2008-05-14 21:09:00,0.76065,0.76095,0.76065,0.76095,33500000.0
2008-05-14 21:10:00,0.76086,0.76126,0.76079,0.76084,63700000.0
2008-05-14 21:11:00,0.76095,0.76095,0.76065,0.76065,14000000.0
2008-05-14 21:12:00,0.76065,0.76075,0.76065,0.76075,2900000.0
2008-05-14 21:13:00,0.7607,0.761,0.76065,0.76065,11300000.0
2008-05-14 21:14:00,0.76065,0.7607,0.76065,0.76065,3100000.0
2008-05-14 21:15:00,0.76065,0.76065,0.76065,0.76065,400000.0
2008-05-14 21:16:00,0.7607,0.7608,0.76065,0.76065,2600000.0
2008-05-14 21:17:00,0.76065,0.76065,0.76045,0.76045,3000000.0
2008-05-14 21:18:00,0.7605,0.7607,0.76045,0.76055,14500000.0
2008-05-14 21:19:00,0.76015,0.76039,0.76013,0.76035,389600003.0
2008-05-14 21:20:00,0.7606,0.7606,0.7606,0.7606,2500000.0
2008-05-14 21:21:00,0.76065,0.76065,0.76065,0.76065,200000.0
2008-05-14 21:22:00,0.7606,0.7606,0.76045,0.76045,10100000.0
2008-05-14 21:23:00,0.76055,0.7606,0.76055,0.76055,1300000.0
2008-05-14 21:24:00,0.7606,0.76065,0.7606,0.76065,6100000.0
2008-05-14 21:25:00,0.76065,0.76065,0.76065,0.76065,400000.0
2008-05-14 21:26:00,0.7607,0.7608,0.76045,0.76055,28400000.0
2008-05-14 21:27:00,0.76055,0.76095,0.76055,0.76095,7200000.0
2008-05-14 21:28:00,0.76085,0.76085,0.7607,0.7607,6000000.0
2008-05-14 21:29:00,0.76075,0.76075,0.76075,0.76075,400000.0
2008-05-14 21:30:00,0.76033,0.76101,0.76033,0.76071,148200000.0
2008-05-14 21:31:00,0.7607,0.7607,0.76043,0.76066,108400001.0
2008-05-14 21:32:00,0.76075,0.76075,0.76055,0.76075,1200000.0
2008-05-14 21:33:00,0.76075,0.76075,0.76055,0.76055,9100000.0
2008-05-14 21:34:00,0.76065,0.76075,0.76065,0.76075,1300000.0
2008-05-14 21:35:00,0.76075,0.7609,0.76065,0.7609,2700000.0
2008-05-14 21:36:00,0.76065,0.761,0.76065,0.76065,2400000.0
2008-05-14 21:37:00,0.7609,0.7609,0.7609,0.7609,1000000.0
2008-05-14 21:38:00,0.7609,0.7609,0.7609,0.7609,500000.0
2008-05-14 21:39:00,0.7603,0.76057,0.7603,0.76057,134900000.0
2008-05-14 21:40:00,0.76065,0.76075,0.76055,0.76055,56600000.0
2008-05-14 21:41:00,0.76055,0.76055,0.76055,0.76055,200000.0
2008-05-14 21:42:00,0.76055,0.7606,0.76055,0.76055,3600000.0
2008-05-14 21:43:00,0.76055,0.7607,0.7605,0.7605,10000000.0
2008-05-14 21:44:00,0.7605,0.76065,0.7605,0.76055,107000000.0
2008-05-14 21:45:00,0.7606,0.7606,0.7605,0.7605,71400000.0
2008-05-14 21:46:00,0.7605,0.7606,0.7605,0.7606,27400000.0
2008-05-14 21:47:00,0.7606,0.7606,0.7606,0.7606,12000000.0
2008-05-14 21:48:00,0.7605,0.7606,0.7602,0.7606,53500000.0
2008-05-14 21:49:00,0.7606,0.7607,0.7606,0.7606,45000000.0
2008-05-14 21:50:00,0.7607,0.7607,0.76065,0.7607,13000000.0
2008-05-14 21:51:00,0.7607,0.7607,0.7607,0.7607,8800000.0
2008-05-14 21:52:00,0.7606,0.76065,0.7606,0.76065,50200000.0
2008-05-14 21:53:00,0.7607,0.7607,0.76065,0.76065,1800000.0
2008-05-14 21:54:00,0.7607,0.7607,0.7607,0.7607,16000000.0
2008-05-14 21:55:00,0.7608,0.7609,0.7607,0.7609,71400000.0
2008-05-14 21:56:00,0.7609,0.761,0.7607,0.7607,67800000.0
2008-05-14 21:57:00,0.7607,0.76085,0.7607,0.76085,49000000.0
2008-05-14 21:58:00,0.7609,0.7612,0.7607,0.7607,43800000.0
2008-05-14 21:59:00,0.7607,0.76075,0.7607,0.7607,62600000.0
2008-05-14 22:00:00,0.7607,0.7607,0.7607,0.7607,35200000.0
2008-05-14 22:01:00,0.7607,0.7608,0.7607,0.7607,17600000.0
2008-05-14 22:02:00,0.7607,0.7607,0.7606,0.7606,3400000.0
2008-05-14 22:03:00,0.7605,0.7605,0.7605,0.7605,25600000.0
2008-05-14 22:04:00,0.7605,0.7606,0.7605,0.7605,39200000.0
2008-05-14 22:05:00,0.7605,0.7605,0.7605,0.7605,23200000.0
2008-05-14 22:06:00,0.7605,0.76065,0.7605,0.76055,28400000.0
2008-05-14 22:07:00,0.7606,0.7607,0.76055,0.76055,9400000.0
2008-05-14 22:08:00,0.7605,0.7605,0.7605,0.7605,4000000.0
2008-05-14 22:09:00,0.76045,0.76045,0.76045,0.76045,400000.0
2008-05-14 22:10:00,0.76045,0.76045,0.76045,0.76045,200000.0
2008-05-14 22:11:00,0.76005,0.76026,0.75992,0.76007,155099999.0
2008-05-14 22:12:00,0.76045,0.76055,0.76045,0.76055,23000000.0
2008-05-14 22:13:00,0.76055,0.76065,0.76055,0.76055,2700000.0
2008-05-14 22:14:00,0.76045,0.76045,0.76045,0.76045,2900000.0
2008-05-14 22:15:00,0.7605,0.7605,0.76045,0.76045,500000.0
2008-05-14 22:16:00,0.7606,0.7608,0.7605,0.7605,33600000.0
2008-05-14 22:17:00,0.76055,0.76075,0.76045,0.76055,16800000.0
2008-05-14 22:18:00,0.7607,0.76095,0.76065,0.76075,10700000.0
2008-05-14 22:19:00,0.76075,0.76075,0.76055,0.76075,41900000.0
2008-05-14 22:20:00,0.7608,0.7612,0.76075,0.7611,28900000.0
2008-05-14 22:21:00,0.7611,0.76145,0.7611,0.76125,61900000.0
2008-05-14 22:22:00,0.76125,0.76145,0.76125,0.76145,85100000.0
2008-05-14 22:23:00,0.7613,0.76155,0.76125,0.76155,33800000.0
2008-05-14 22:24:00,0.76155,0.76155,0.76145,0.76145,1300000.0
2008-05-14 22:25:00,0.76145,0.76145,0.76145,0.76145,1100000.0
2008-05-14 22:26:00,0.76155,0.76155,0.76065,0.76135,18000000.0
2008-05-14 22:27:00,0.7612,0.7612,0.7605,0.76085,30100000.0
2008-05-14 22:28:00,0.7609,0.76095,0.7609,0.76095,500000.0
2008-05-14 22:29:00,0.76085,0.76085,0.7606,0.76065,5200000.0
2008-05-14 22:30:00,0.76065,0.76065,0.76055,0.76055,16600000.0
2008-05-14 22:31:00,0.76055,0.76095,0.76055,0.76075,21600000.0
2008-05-14 22:32:00,0.76105,0.76105,0.76055,0.76055,13900000.0
2008-05-14 22:33:00,0.76055,0.76055,0.76045,0.76055,2300000.0
2008-05-14 22:34:00,0.7606,0.76065,0.76055,0.76055,1000000.0
2008-05-14 22:35:00,0.76075,0.76085,0.76065,0.76065,6800000.0
2008-05-14 22:36:00,0.76048,0.76063,0.76033,0.76045,78000000.0
2008-05-14 22:37:00,0.7606,0.76065,0.76055,0.76065,6300000.0
2008-05-14 22:38:00,0.76047,0.76062,0.76034,0.76045,136100000.0
2008-05-14 22:39:00,0.76037,0.76042,0.76023,0.76026,61700000.0
2008-05-14 22:40:00,0.76055,0.76065,0.76055,0.76065,7000000.0
2008-05-14 22:41:00,0.76055,0.76065,0.76055,0.76065,3000000.0
2008-05-14 22:42:00,0.76055,0.76065,0.76055,0.76065,3200000.0
2008-05-14 22:43:00,0.76065,0.76075,0.76065,0.7607,10800000.0
2008-05-14 22:44:00,0.76065,0.7607,0.76065,0.7607,1100000.0
2008-05-14 22:45:00,0.76065,0.76065,0.76065,0.76065,300000.0
2008-05-14 22:46:00,0.7607,0.7608,0.7607,0.7608,1000000.0
2008-05-14 22:47:00,0.76065,0.7607,0.7606,0.7606,2500000.0
2008-05-14 22:48:00,0.7606,0.76065,0.7606,0.76065,3800000.0
2008-05-14 22:49:00,0.76045,0.7606,0.7603,0.76038,108900000.0
2008-05-14 22:50:00,0.7606,0.7606,0.7605,0.76055,5300000.0
2008-05-14 22:51:00,0.7606,0.76065,0.7606,0.76065,3500000.0
2008-05-14 22:52:00,0.7606,0.76085,0.76055,0.76085,4900000.0
2008-05-14 22:53:00,0.76085,0.76085,0.76055,0.7606,12900000.0
2008-05-14 22:54:00,0.76055,0.7606,0.76055,0.7606,8700000.0
2008-05-14 22:55:00,0.76055,0.76065,0.76055,0.76065,43600000.0
2008-05-14 22:56:00,0.76065,0.7607,0.76065,0.7607,3700000.0
2008-05-14 22:57:00,0.7607,0.7607,0.7607,0.7607,40800000.0
2008-05-14 22:58:00,0.7607,0.7607,0.7607,0.7607,5400000.0
2008-05-14 22:59:00,0.7607,0.7607,0.7605,0.7606,36800000.0
2008-05-14 23:00:00,0.7606,0.7607,0.7606,0.7607,17600000.0
2008-05-14 23:01:00,0.7607,0.7608,0.7607,0.7607,17600000.0
2008-05-14 23:02:00,0.7607,0.7609,0.7607,0.7609,32800000.0
2008-05-14 23:03:00,0.7608,0.7608,0.7607,0.7607,92700000.0
2008-05-14 23:04:00,0.7608,0.7609,0.7608,0.7609,29500000.0
2008-05-14 23:05:00,0.7608,0.7609,0.7608,0.7609,25600000.0
2008-05-14 23:06:00,0.7609,0.761,0.7609,0.7609,23300000.0
2008-05-14 23:07:00,0.7609,0.7609,0.7609,0.7609,45900000.0
2008-05-14 23:08:00,0.7609,0.761,0.7609,0.761,126800000.0
2008-05-14 23:09:00,0.7609,0.761,0.7609,0.7609,68500000.0
2008-05-14 23:10:00,0.7609,0.761,0.7608,0.7608,37000000.0
2008-05-14 23:11:00,0.7609,0.7611,0.7607,0.761,40500000.0
2008-05-14 23:12:00,0.761,0.761,0.761,0.761,3200000.0
2008-05-14 23:13:00,0.761,0.761,0.7608,0.7608,47200000.0
2008-05-14 23:14:00,0.7608,0.7608,0.7607,0.7607,35200000.0
2008-05-14 23:15:00,0.7607,0.7607,0.7607,0.7607,9200000.0
2008-05-14 23:16:00,0.7607,0.7608,0.7607,0.7608,23400000.0
2008-05-14 23:17:00,0.7608,0.7608,0.7608,0.7608,1600000.0
2008-05-14 23:18:00,0.7608,0.7608,0.7608,0.7608,4800000.0
2008-05-14 23:19:00,0.7608,0.7608,0.7608,0.7608,3200000.0
2008-05-14 23:20:00,0.7608,0.7608,0.7608,0.7608,3200000.0
2008-05-14 23:21:00,0.7608,0.7608,0.7603,0.7603,69400000.0
2008-05-14 23:22:00,0.7603,0.7603,0.7603,0.7603,7600000.0
2008-05-14 23:23:00,0.7604,0.7604,0.7603,0.7603,62400000.0
2008-05-14 23:24:00,0.7603,0.7604,0.7603,0.7604,112400000.0
2008-05-14 23:25:00,0.7604,0.7606,0.7604,0.7606,65600000.0
2008-05-14 23:26:00,0.7606,0.7606,0.7605,0.7606,53000000.0
2008-05-14 23:27:00,0.76035,0.7604,0.76025,0.7604,27100000.0
2008-05-14 23:28:00,0.7606,0.7606,0.7606,0.7606,1600000.0
2008-05-14 23:29:00,0.7606,0.7606,0.7603,0.7603,18000000.0
2008-05-14 23:30:00,0.76033,0.76071,0.76015,0.76027,45100000.0
2008-05-14 23:31:00,0.76031,0.76031,0.7601,0.76025,24400000.0
2008-05-14 23:32:00,0.7604,0.7605,0.7604,0.7605,52100000.0
2008-05-14 23:33:00,0.7605,0.7607,0.7605,0.7607,349700000.0
2008-05-14 23:34:00,0.7607,0.7607,0.7607,0.7607,7300000.0
2008-05-14 23:35:00,0.7606,0.7606,0.7606,0.7606,39100000.0
2008-05-14 23:36:00,0.7606,0.7607,0.7606,0.7607,28300000.0
2008-05-14 23:37:00,0.76035,0.76059,0.76023,0.7604,405400002.0
2008-05-14 23:38:00,0.7607,0.7607,0.7607,0.7607,7300000.0
2008-05-14 23:39:00,0.7607,0.7608,0.7607,0.7608,12900000.0
2008-05-14 23:40:00,0.7608,0.7608,0.7608,0.7608,12800000.0
2008-05-14 23:41:00,0.7607,0.7607,0.7606,0.7606,78400000.0
2008-05-14 23:42:00,0.7606,0.7608,0.7606,0.7608,107500000.0
2008-05-14 23:43:00,0.7608,0.7608,0.7606,0.7606,82000000.0
2008-05-14 23:44:00,0.7606,0.761,0.7605,0.761,268800000.0
2008-05-14 23:45:00,0.761,0.761,0.7608,0.7609,108000000.0
2008-05-14 23:46:00,0.761,0.761,0.761,0.761,45200000.0
2008-05-14 23:47:00,0.761,0.7611,0.761,0.761,103500000.0
2008-05-14 23:48:00,0.761,0.761,0.7609,0.761,93800000.0
2008-05-14 23:49:00,0.761,0.761,0.7609,0.761,129800000.0
2008-05-14 23:50:00,0.761,0.7611,0.7609,0.761,272100000.0
2008-05-14 23:51:00,0.761,0.761,0.7609,0.761,217400000.0
2008-05-14 23:52:00,0.761,0.761,0.7608,0.7609,174800000.0
2008-05-14 23:53:00,0.7609,0.761,0.7609,0.761,67700000.0
2008-05-14 23:54:00,0.761,0.761,0.761,0.761,93600000.0
2008-05-14 23:55:00,0.7611,0.7611,0.761,0.761,119600000.0
2008-05-14 23:56:00,0.761,0.761,0.761,0.761,5700000.0
2008-05-14 23:57:00,0.76087,0.76087,0.7605,0.76087,26500000.0
2008-05-14 23:58:00,0.761,0.761,0.761,0.761,51000000.0
2008-05-14 23:59:00,0.761,0.761,0.761,0.761,34500000.0
2008-05-15 00:00:00,0.761,0.761,0.761,0.761,11600000.0
2008-05-15 00:01:00,0.76123,0.76131,0.76089,0.76094,121000000.0
2008-05-15 00:02:00,0.761,0.761,0.761,0.761,24000000.0
2008-05-15 00:03:00,0.761,0.761,0.761,0.761,29300000.0
2008-05-15 00:04:00,0.761,0.7612,0.761,0.7612,147700000.0
2008-05-15 00:05:00,0.7612,0.7613,0.7612,0.7613,322600000.0
2008-05-15 00:06:00,0.7613,0.7613,0.7613,0.7613,46100000.0
2008-05-15 00:07:00,0.7613,0.7613,0.7612,0.7613,145199999.0
2008-05-15 00:08:00,0.7613,0.7613,0.7613,0.7613,12100000.0
2008-05-15 00:09:00,0.7613,0.7613,0.7613,0.7613,10500000.0
2008-05-15 00:10:00,0.7613,0.7613,0.7612,0.7613,73600000.0
2008-05-15 00:11:00,0.7613,0.7613,0.7613,0.7613,5700000.0
2008-05-15 00:12:00,0.7613,0.7613,0.7613,0.7613,44700000.0
2008-05-15 00:13:00,0.76084,0.76111,0.76067,0.76111,56400000.0
2008-05-15 00:14:00,0.7613,0.7613,0.7611,0.7611,59700000.0
2008-05-15 00:15:00,0.76076,0.76089,0.76066,0.76089,333100000.0
2008-05-15 00:16:00,0.76083,0.76085,0.76065,0.76082,82900000.0
2008-05-15 00:17:00,0.7612,0.7612,0.7612,0.7612,100500000.0
2008-05-15 00:18:00,0.7612,0.7613,0.7612,0.7613,62700000.0
2008-05-15 00:19:00,0.76115,0.76121,0.76096,0.76114,98300000.0
2008-05-15 00:20:00,0.7613,0.7614,0.7613,0.7614,188500001.0
2008-05-15 00:21:00,0.7614,0.7615,0.7614,0.7614,353000000.0
2008-05-15 00:22:00,0.7614,0.7615,0.7614,0.7615,305300000.0
2008-05-15 00:23:00,0.7615,0.7615,0.7612,0.7612,263700000.0
2008-05-15 00:24:00,0.7612,0.76135,0.7612,0.7613,194800000.0
2008-05-15 00:25:00,0.7613,0.7613,0.7613,0.7613,107600000.0
2008-05-15 00:26:00,0.7613,0.7614,0.7611,0.7611,177900000.0
2008-05-15 00:27:00,0.761,0.7612,0.761,0.761,338700000.0
2008-05-15 00:28:00,0.761,0.7611,0.7605,0.7607,426600000.0
2008-05-15 00:29:00,0.7607,0.7612,0.7606,0.7609,315000000.0
2008-05-15 00:30:00,0.7609,0.7609,0.7604,0.7608,329399999.0
2008-05-15 00:31:00,0.7608,0.7608,0.7605,0.7606,212400000.0
2008-05-15 00:32:00,0.7607,0.7608,0.7607,0.7607,95100000.0
2008-05-15 00:33:00,0.7607,0.7608,0.7606,0.7606,78200000.0
2008-05-15 00:34:00,0.7606,0.7606,0.7603,0.7605,289800000.0
2008-05-15 00:35:00,0.7605,0.7605,0.7603,0.7605,463900000.0
2008-05-15 00:36:00,0.7605,0.7606,0.7605,0.7606,286500000.0
2008-05-15 00:37:00,0.7606,0.7607,0.7606,0.7606,141000000.0
2008-05-15 00:38:00,0.7606,0.7609,0.7605,0.7609,285200000.0
2008-05-15 00:39:00,0.7609,0.761,0.7608,0.7609,103200000.0
2008-05-15 00:40:00,0.7609,0.7609,0.7608,0.7608,16400000.0
2008-05-15 00:41:00,0.7608,0.7608,0.7605,0.7607,164500000.0
2008-05-15 00:42:00,0.7607,0.7607,0.7606,0.7606,51200000.0
2008-05-15 00:43:00,0.7606,0.7606,0.7604,0.7606,133600000.0
2008-05-15 00:44:00,0.7605,0.7607,0.7601,0.7601,147900000.0
2008-05-15 00:45:00,0.7602,0.7602,0.7558,0.7559,271000000.0
2008-05-15 00:46:00,0.7559,0.7574,0.7558,0.7574,309100000.0
2008-05-15 00:47:00,0.7575,0.7577,0.7567,0.7577,261500000.0
2008-05-15 00:48:00,0.7576,0.7577,0.75675,0.75675,286000000.0
2008-05-15 00:49:00,0.75675,0.7568,0.75625,0.7563,164000000.0
2008-05-15 00:50:00,0.7563,0.7569,0.75605,0.7566,205500000.0
2008-05-15 00:51:00,0.7566,0.7569,0.75645,0.75655,158700000.0
2008-05-15 00:52:00,0.75655,0.75665,0.75635,0.75635,214000000.0
2008-05-15 00:53:00,0.7564,0.75685,0.7564,0.7566,205900000.0
2008-05-15 00:54:00,0.7565,0.7566,0.7558,0.7563,456700000.0
2008-05-15 00:55:00,0.75625,0.7566,0.7562,0.7565,108000000.0
2008-05-15 00:56:00,0.7565,0.7565,0.7558,0.7558,263400000.0
2008-05-15 00:57:00,0.7558,0.7559,0.7555,0.7556,374800002.0
2008-05-15 00:58:00,0.7556,0.7557,0.7553,0.7555,324599999.0
2008-05-15 00:59:00,0.7555,0.7558,0.7554,0.7557,184700000.0
2008-05-15 01:00:00,0.7557,0.756,0.7556,0.7558,238000000.0
2008-05-15 01:01:00,0.7558,0.7559,0.7558,0.7558,204200000.0
2008-05-15 01:02:00,0.7558,0.7559,0.7556,0.7558,212600000.0
2008-05-15 01:03:00,0.7558,0.756,0.7558,0.7559,88200000.0
2008-05-15 01:04:00,0.7559,0.7565,0.7558,0.7565,203400000.0
2008-05-15 01:05:00,0.7565,0.7567,0.7565,0.75665,64100000.0
2008-05-15 01:06:00,0.7568,0.7568,0.7565,0.7565,174400000.0
2008-05-15 01:07:00,0.7565,0.7572,0.7565,0.757,427800000.0
2008-05-15 01:08:00,0.757,0.7571,0.7566,0.7567,240400000.0
2008-05-15 01:09:00,0.7567,0.7567,0.7565,0.7566,216900000.0
2008-05-15 01:10:00,0.7566,0.7568,0.7566,0.7567,93500000.0
2008-05-15 01:11:00,0.7567,0.7567,0.756,0.756,160500000.0
2008-05-15 01:12:00,0.756,0.7564,0.756,0.7563,238000000.0
2008-05-15 01:13:00,0.7562,0.7564,0.7562,0.7563,133100000.0
2008-05-15 01:14:00,0.7564,0.7564,0.7562,0.7563,76800001.0
2008-05-15 01:15:00,0.7563,0.7565,0.7563,0.7564,158600000.0
2008-05-15 01:16:00,0.7564,0.7565,0.7564,0.7565,88100000.0
2008-05-15 01:17:00,0.7566,0.7567,0.7566,0.7567,47600000.0
2008-05-15 01:18:00,0.7567,0.7567,0.7567,0.7567,87700000.0
2008-05-15 01:19:00,0.7567,0.7569,0.7567,0.7567,428700001.0
2008-05-15 01:20:00,0.7567,0.7567,0.7567,0.7567,143600000.0
2008-05-15 01:21:00,0.7567,0.7567,0.7566,0.7567,111900000.0
2008-05-15 01:22:00,0.7567,0.7569,0.7567,0.7568,214200000.0
2008-05-15 01:23:00,0.7568,0.7569,0.7568,0.7569,75300000.0
2008-05-15 01:24:00,0.7569,0.7571,0.7567,0.7568,174300000.0
2008-05-15 01:25:00,0.7568,0.7569,0.7567,0.7567,25100000.0
2008-05-15 01:26:00,0.7567,0.7568,0.7567,0.7567,40300000.0
2008-05-15 01:27:00,0.7567,0.7567,0.7567,0.7567,1600000.0
2008-05-15 01:28:00,0.7567,0.7567,0.7566,0.7566,19800000.0
2008-05-15 01:29:00,0.7565,0.7565,0.7565,0.7565,38400000.0
2008-05-15 01:30:00,0.7566,0.7566,0.7565,0.7566,27200000.0
2008-05-15 01:31:00,0.7566,0.7566,0.7566,0.7566,20800000.0
2008-05-15 01:32:00,0.7566,0.7567,0.7566,0.7566,186899999.0
2008-05-15 01:33:00,0.7566,0.7566,0.7563,0.7563,171300000.0
2008-05-15 01:34:00,0.7563,0.7565,0.7563,0.7564,174800000.0
2008-05-15 01:35:00,0.7564,0.7565,0.7562,0.7565,181900000.0
2008-05-15 01:36:00,0.7565,0.7565,0.75635,0.7565,48600000.0
2008-05-15 01:37:00,0.75645,0.75645,0.7563,0.7563,38600000.0
2008-05-15 01:38:00,0.7563,0.7564,0.7563,0.7564,12600000.0
2008-05-15 01:39:00,0.7564,0.7568,0.7564,0.7565,158900000.0
2008-05-15 01:40:00,0.7565,0.7565,0.7565,0.7565,58900000.0
2008-05-15 01:41:00,0.7565,0.7566,0.7565,0.7565,116400000.0
2008-05-15 01:42:00,0.7565,0.7567,0.7565,0.7566,124400000.0
2008-05-15 01:43:00,0.7566,0.7569,0.7565,0.7568,359100000.0
2008-05-15 01:44:00,0.7568,0.7569,0.7567,0.7569,44800000.0
2008-05-15 01:45:00,0.7568,0.757,0.7568,0.757,111300000.0
2008-05-15 01:46:00,0.757,0.7572,0.757,0.7571,177800000.0
2008-05-15 01:47:00,0.7571,0.7572,0.7569,0.7572,83700000.0
2008-05-15 01:48:00,0.7572,0.7573,0.7571,0.7571,250500000.0
2008-05-15 01:49:00,0.7571,0.7572,0.7569,0.7572,194100000.0
2008-05-15 01:50:00,0.7572,0.7572,0.7568,0.757,233900000.0
2008-05-15 01:51:00,0.757,0.7571,0.757,0.7571,19100000.0
2008-05-15 01:52:00,0.7571,0.7571,0.7571,0.7571,9700000.0
2008-05-15 01:53:00,0.7571,0.7571,0.7571,0.7571,6100000.0
2008-05-15 01:54:00,0.7571,0.7571,0.7568,0.7568,67800000.0
2008-05-15 01:55:00,0.7568,0.7569,0.7568,0.7568,46500000.0
2008-05-15 01:56:00,0.7568,0.7569,0.7568,0.7568,34100000.0
2008-05-15 01:57:00,0.7568,0.7569,0.7568,0.7569,30800000.0
2008-05-15 01:58:00,0.7569,0.7569,0.7568,0.7568,10500000.0
2008-05-15 01:59:00,0.7567,0.7567,0.7564,0.7564,79000000.0
2008-05-15 02:00:00,0.7564,0.7566,0.7564,0.7565,144100000.0
2008-05-15 02:01:00,0.7565,0.7566,0.7562,0.7562,61600000.0
2008-05-15 02:02:00,0.7563,0.7563,0.7562,0.7562,79600000.0
2008-05-15 02:03:00,0.7562,0.7564,0.7561,0.7561,26000000.0
2008-05-15 02:04:00,0.7561,0.7563,0.7561,0.7562,47000000.0
2008-05-15 02:05:00,0.7562,0.7562,0.7562,0.7562,27800000.0
2008-05-15 02:06:00,0.7562,0.7563,0.7562,0.7563,2000000.0
2008-05-15 02:07:00,0.7563,0.7563,0.7561,0.7562,38100000.0
2008-05-15 02:08:00,0.7562,0.7562,0.7561,0.7561,111300000.0
2008-05-15 02:09:00,0.7561,0.7562,0.7561,0.7562,68000000.0
2008-05-15 02:10:00,0.7562,0.7562,0.7562,0.7562,95900000.0
2008-05-15 02:11:00,0.7562,0.7562,0.7562,0.7562,61100000.0
2008-05-15 02:12:00,0.7562,0.7566,0.7562,0.75645,168000000.0
2008-05-15 02:13:00,0.7565,0.7567,0.7565,0.7567,130100000.0
2008-05-15 02:14:00,0.7567,0.7567,0.7566,0.7567,10700000.0
2008-05-15 02:15:00,0.7566,0.7567,0.7566,0.7567,51000000.0
2008-05-15 02:16:00,0.7564,0.7564,0.7562,0.7564,239700000.0
2008-05-15 02:17:00,0.7564,0.7565,0.7563,0.7565,43400000.0
2008-05-15 02:18:00,0.7565,0.7565,0.7563,0.7564,9400000.0
2008-05-15 02:19:00,0.7564,0.7564,0.75625,0.75625,115200000.0
2008-05-15 02:20:00,0.7563,0.7565,0.7563,0.7564,101000000.0
2008-05-15 02:21:00,0.7564,0.7564,0.7564,0.7564,103800000.0
2008-05-15 02:22:00,0.7564,0.7564,0.7564,0.7564,22300000.0
2008-05-15 02:23:00,0.7564,0.7565,0.7564,0.7564,39700000.0
2008-05-15 02:24:00,0.7564,0.7564,0.7564,0.7564,76100000.0
2008-05-15 02:25:00,0.7564,0.7564,0.7564,0.7564,39900000.0
2008-05-15 02:26:00,0.7564,0.7565,0.7564,0.7565,54400000.0
2008-05-15 02:27:00,0.7565,0.7566,0.7565,0.7565,65600000.0
2008-05-15 02:28:00,0.7565,0.7565,0.7564,0.7565,50400000.0
2008-05-15 02:29:00,0.7566,0.7566,0.7566,0.7566,24000000.0
2008-05-15 02:30:00,0.7564,0.7564,0.7564,0.7564,86100000.0
2008-05-15 02:31:00,0.7564,0.75645,0.7563,0.7564,20600000.0
2008-05-15 02:32:00,0.75645,0.7565,0.7563,0.7565,118700000.0
2008-05-15 02:33:00,0.7564,0.7567,0.7564,0.7567,69700000.0
2008-05-15 02:34:00,0.7565,0.7566,0.7565,0.7565,38700000.0
2008-05-15 02:35:00,0.7565,0.7565,0.7565,0.7565,12700000.0
2008-05-15 02:36:00,0.7565,0.7567,0.7565,0.7566,24900000.0
2008-05-15 02:37:00,0.7566,0.7567,0.7564,0.7564,15100000.0
2008-05-15 02:38:00,0.7564,0.7565,0.7564,0.7565,51800000.0
2008-05-15 02:39:00,0.7565,0.7565,0.7564,0.7565,14400000.0
2008-05-15 02:40:00,0.75632,0.75675,0.75606,0.75625,430900004.0
2008-05-15 02:41:00,0.7565,0.7565,0.7565,0.7565,1900000.0
2008-05-15 02:42:00,0.7565,0.7565,0.7564,0.7564,22800000.0
2008-05-15 02:43:00,0.7565,0.7565,0.7565,0.7565,7400000.0
2008-05-15 02:44:00,0.7565,0.7567,0.7564,0.7566,165300000.0
2008-05-15 02:45:00,0.7566,0.7567,0.7566,0.7566,85500000.0
2008-05-15 02:46:00,0.7567,0.7567,0.7567,0.7567,800000.0
2008-05-15 02:47:00,0.75633,0.75645,0.7563,0.75643,40500000.0
2008-05-15 02:48:00,0.75636,0.75645,0.75633,0.75633,166900000.0
2008-05-15 02:49:00,0.7567,0.7567,0.7566,0.7567,42900000.0
2008-05-15 02:50:00,0.7567,0.7567,0.7566,0.7566,11200000.0
2008-05-15 02:51:00,0.7566,0.7566,0.7565,0.7565,25600000.0
2008-05-15 02:52:00,0.7565,0.7565,0.7564,0.7564,100800000.0
2008-05-15 02:53:00,0.7563,0.7563,0.7563,0.7563,3200000.0
2008-05-15 02:54:00,0.7562,0.7563,0.7562,0.7563,149300001.0
2008-05-15 02:55:00,0.7563,0.7564,0.7562,0.7563,80400000.0
2008-05-15 02:56:00,0.7563,0.7563,0.7563,0.7563,68600000.0
2008-05-15 02:57:00,0.7563,0.7564,0.7563,0.7563,98800000.0
2008-05-15 02:58:00,0.7563,0.7564,0.7562,0.7563,158700000.0
2008-05-15 02:59:00,0.7563,0.7563,0.7562,0.7562,41400000.0
2008-05-15 03:00:00,0.7562,0.7562,0.756,0.7561,46800000.0
2008-05-15 03:01:00,0.756,0.756,0.756,0.756,111500000.0
2008-05-15 03:02:00,0.756,0.756,0.7557,0.7558,138300000.0
2008-05-15 03:03:00,0.7557,0.7558,0.7556,0.7556,27800000.0
2008-05-15 03:04:00,0.7556,0.75575,0.7556,0.75575,69700000.0
2008-05-15 03:05:00,0.75575,0.75575,0.7555,0.7556,115899999.0
2008-05-15 03:06:00,0.7556,0.7557,0.7555,0.7556,104900000.0
2008-05-15 03:07:00,0.7556,0.7557,0.7556,0.7556,38900000.0
2008-05-15 03:08:00,0.7556,0.7557,0.7556,0.7556,152700000.0
2008-05-15 03:09:00,0.7556,0.7556,0.7555,0.7555,40200000.0
2008-05-15 03:10:00,0.7555,0.7555,0.7552,0.7554,309600000.0
2008-05-15 03:11:00,0.7554,0.7556,0.7554,0.7556,161499999.0
2008-05-15 03:12:00,0.7556,0.7556,0.7556,0.7556,27600000.0
2008-05-15 03:13:00,0.7556,0.7558,0.7556,0.7556,144100000.0
2008-05-15 03:14:00,0.7557,0.7557,0.7556,0.7556,11200000.0
2008-05-15 03:15:00,0.7556,0.7556,0.7556,0.7556,10700000.0
2008-05-15 03:16:00,0.7556,0.7556,0.7556,0.7556,232599999.0
2008-05-15 03:17:00,0.7556,0.7558,0.7556,0.7558,449099995.0
2008-05-15 03:18:00,0.7558,0.7558,0.7557,0.7558,40699999.0
2008-05-15 03:19:00,0.7558,0.7558,0.7558,0.7558,3000000.0
2008-05-15 03:20:00,0.7556,0.7556,0.7556,0.7556,76900000.0
2008-05-15 03:21:00,0.7556,0.7556,0.7556,0.7556,25600000.0
2008-05-15 03:22:00,0.7556,0.7556,0.7556,0.7556,3200000.0
2008-05-15 03:23:00,0.7556,0.7556,0.7554,0.7555,37500000.0
2008-05-15 03:24:00,0.7555,0.7555,0.7552,0.7553,134200001.0
2008-05-15 03:25:00,0.7553,0.7553,0.7548,0.7551,251200001.0
2008-05-15 03:26:00,0.7551,0.7553,0.755,0.7551,238300000.0
2008-05-15 03:27:00,0.7551,0.7552,0.7551,0.7552,106100000.0
2008-05-15 03:28:00,0.7552,0.7554,0.7552,0.7554,451499999.0
2008-05-15 03:29:00,0.7554,0.7555,0.7554,0.7555,105400000.0
2008-05-15 03:30:00,0.75555,0.7557,0.75555,0.7557,172500000.0
2008-05-15 03:31:00,0.7558,0.7558,0.7557,0.7558,310400000.0
2008-05-15 03:32:00,0.7558,0.7559,0.7558,0.7558,167800000.0
2008-05-15 03:33:00,0.7558,0.7558,0.7555,0.7555,390800006.0
2008-05-15 03:34:00,0.7556,0.7557,0.7556,0.7557,47900000.0
2008-05-15 03:35:00,0.7557,0.7558,0.7557,0.7558,170899999.0
2008-05-15 03:36:00,0.7558,0.7558,0.7556,0.7557,156400000.0
2008-05-15 03:37:00,0.7557,0.7558,0.7557,0.7558,16200000.0
2008-05-15 03:38:00,0.7558,0.7558,0.7558,0.7558,6400000.0
2008-05-15 03:39:00,0.7558,0.7558,0.7557,0.7557,113600000.0
2008-05-15 03:40:00,0.7557,0.7557,0.7555,0.7555,42800000.0
2008-05-15 03:41:00,0.7556,0.7557,0.7556,0.7557,36500000.0
2008-05-15 03:42:00,0.7558,0.7558,0.7555,0.7556,158300000.0
2008-05-15 03:43:00,0.7556,0.7556,0.7555,0.7555,119200000.0
2008-05-15 03:44:00,0.7555,0.7557,0.7554,0.7557,173900000.0
2008-05-15 03:45:00,0.7557,0.7557,0.7555,0.7555,90700000.0
2008-05-15 03:46:00,0.7555,0.7556,0.7553,0.7553,42000000.0
2008-05-15 03:47:00,0.7553,0.7554,0.7553,0.7553,55300000.0
2008-05-15 03:48:00,0.7553,0.7553,0.7553,0.7553,10100000.0
2008-05-15 03:49:00,0.7553,0.7553,0.7552,0.7552,24100000.0
2008-05-15 03:50:00,0.7552,0.7553,0.7552,0.7553,6600000.0
2008-05-15 03:51:00,0.7552,0.7553,0.7552,0.7553,57700000.0
2008-05-15 03:52:00,0.7553,0.7553,0.7552,0.7552,15700000.0
2008-05-15 03:53:00,0.7552,0.7552,0.7552,0.7552,114000000.0
2008-05-15 03:54:00,0.7552,0.7553,0.7552,0.7553,9300000.0
2008-05-15 03:55:00,0.7553,0.7553,0.7553,0.7553,32500000.0
2008-05-15 03:56:00,0.7553,0.7555,0.7553,0.7555,175100000.0
2008-05-15 03:57:00,0.7555,0.7555,0.7555,0.7555,136800000.0
2008-05-15 03:58:00,0.7555,0.7555,0.7555,0.7555,60800000.0
2008-05-15 03:59:00,0.7555,0.7556,0.7555,0.7555,122800000.0
2008-05-15 04:00:00,0.7556,0.7556,0.7555,0.7555,138700000.0
2008-05-15 04:01:00,0.7555,0.75565,0.75545,0.7555,68600000.0
2008-05-15 04:02:00,0.7555,0.7555,0.7555,0.7555,8800000.0
2008-05-15 04:03:00,0.7556,0.7556,0.7555,0.7555,10200000.0
2008-05-15 04:04:00,0.7556,0.7558,0.7556,0.7557,172900000.0
2008-05-15 04:05:00,0.7557,0.7558,0.7557,0.7558,53500000.0
2008-05-15 04:06:00,0.7558,0.7558,0.7557,0.7558,58600000.0
2008-05-15 04:07:00,0.7558,0.7558,0.7558,0.7558,94200000.0
2008-05-15 04:08:00,0.7558,0.75595,0.7558,0.75595,50500000.0
2008-05-15 04:09:00,0.7559,0.7559,0.7558,0.7559,28400000.0
2008-05-15 04:10:00,0.7559,0.7559,0.7559,0.7559,58200000.0
2008-05-15 04:11:00,0.75576,0.75582,0.75555,0.75555,121400000.0
2008-05-15 04:12:00,0.7559,0.7559,0.7559,0.7559,12900000.0
2008-05-15 04:13:00,0.7559,0.756,0.7559,0.756,44000000.0
2008-05-15 04:14:00,0.756,0.756,0.756,0.756,104000000.0
2008-05-15 04:15:00,0.7561,0.7562,0.7559,0.7561,116300000.0
2008-05-15 04:16:00,0.7561,0.7562,0.756,0.7562,55000000.0
2008-05-15 04:17:00,0.7562,0.7562,0.7562,0.7562,15000000.0
2008-05-15 04:18:00,0.7561,0.7561,0.7559,0.756,181200000.0
2008-05-15 04:19:00,0.756,0.7561,0.756,0.756,23500000.0
2008-05-15 04:20:00,0.756,0.7562,0.756,0.7562,65200000.0
2008-05-15 04:21:00,0.7561,0.7562,0.7561,0.7561,76700000.0
2008-05-15 04:22:00,0.7561,0.7561,0.7559,0.7561,214100000.0
2008-05-15 04:23:00,0.7561,0.7561,0.7561,0.7561,7900000.0
2008-05-15 04:24:00,0.7561,0.7561,0.7561,0.7561,6400000.0
2008-05-15 04:25:00,0.7561,0.7561,0.7561,0.7561,10800000.0
2008-05-15 04:26:00,0.7561,0.7561,0.756,0.756,20100000.0
2008-05-15 04:27:00,0.756,0.756,0.7558,0.7559,92400000.0
2008-05-15 04:28:00,0.7559,0.7559,0.7558,0.7559,17700000.0
2008-05-15 04:29:00,0.7559,0.7559,0.7558,0.7559,16300000.0
2008-05-15 04:30:00,0.75548,0.75577,0.75533,0.75558,61800000.0
2008-05-15 04:31:00,0.75571,0.75571,0.7554,0.7555,22100000.0
2008-05-15 04:32:00,0.7559,0.7559,0.7559,0.7559,137700000.0
2008-05-15 04:33:00,0.7559,0.756,0.7559,0.756,144600000.0
2008-05-15 04:34:00,0.756,0.7561,0.756,0.7561,21600000.0
2008-05-15 04:35:00,0.756,0.7561,0.756,0.7561,24400000.0
2008-05-15 04:36:00,0.75564,0.75587,0.75551,0.75577,20200000.0
2008-05-15 04:37:00,0.7561,0.7563,0.7561,0.7563,32900000.0
2008-05-15 04:38:00,0.7563,0.7563,0.75625,0.75625,33100000.0
2008-05-15 04:39:00,0.7563,0.7563,0.7563,0.7563,10900000.0
2008-05-15 04:40:00,0.7563,0.7567,0.7563,0.7566,130800000.0
2008-05-15 04:41:00,0.7566,0.7566,0.7565,0.7565,183900000.0
2008-05-15 04:42:00,0.7566,0.7566,0.7566,0.7566,62000000.0
2008-05-15 04:43:00,0.7566,0.7567,0.7562,0.7562,76300000.0
2008-05-15 04:44:00,0.7562,0.7562,0.7562,0.7562,48000000.0
2008-05-15 04:45:00,0.7562,0.7562,0.7558,0.7558,184000000.0
2008-05-15 04:46:00,0.7558,0.7558,0.7558,0.7558,81900000.0
2008-05-15 04:47:00,0.7558,0.756,0.7558,0.756,147000000.0
2008-05-15 04:48:00,0.756,0.756,0.7559,0.7559,22000000.0
2008-05-15 04:49:00,0.7559,0.7559,0.7558,0.7559,59300000.0
2008-05-15 04:50:00,0.7559,0.7561,0.7559,0.756,116100000.0
2008-05-15 04:51:00,0.7562,0.7562,0.756,0.756,34800000.0
2008-05-15 04:52:00,0.756,0.7562,0.756,0.7561,81900000.0
2008-05-15 04:53:00,0.7561,0.7562,0.756,0.7561,78900000.0
2008-05-15 04:54:00,0.7561,0.7562,0.7561,0.7561,27400000.0
2008-05-15 04:55:00,0.7562,0.75625,0.7562,0.7562,141200000.0
2008-05-15 04:56:00,0.7562,0.7562,0.7562,0.7562,14400000.0
2008-05-15 04:57:00,0.7562,0.7562,0.7562,0.7562,82600000.0
2008-05-15 04:58:00,0.7562,0.7562,0.7562,0.7562,12600000.0
2008-05-15 04:59:00,0.7562,0.7562,0.7562,0.7562,8600000.0
2008-05-15 05:00:00,0.7562,0.7563,0.7561,0.7563,34400000.0
2008-05-15 05:01:00,0.7558,0.75612,0.7558,0.75612,7600000.0
2008-05-15 05:02:00,0.7563,0.7564,0.7563,0.7563,49100000.0
2008-05-15 05:03:00,0.7563,0.7564,0.7562,0.7562,57900000.0
2008-05-15 05:04:00,0.7563,0.7563,0.7562,0.7563,96299999.0
2008-05-15 05:05:00,0.75604,0.75618,0.75589,0.75603,26700000.0
2008-05-15 05:06:00,0.7563,0.7564,0.7563,0.7564,11100000.0
2008-05-15 05:07:00,0.7563,0.7563,0.7563,0.7563,6900000.0
2008-05-15 05:08:00,0.7564,0.7564,0.7563,0.7563,33600000.0
2008-05-15 05:09:00,0.7563,0.7563,0.7562,0.7562,50500000.0
2008-05-15 05:10:00,0.7563,0.7563,0.7562,0.7563,20600000.0
2008-05-15 05:11:00,0.7563,0.7563,0.7563,0.7563,12400000.0
2008-05-15 05:12:00,0.75613,0.75615,0.75591,0.75605,3300000.0
2008-05-15 05:13:00,0.7563,0.7563,0.7563,0.7563,8600000.0
2008-05-15 05:14:00,0.7563,0.7563,0.7563,0.7563,2200000.0
2008-05-15 05:15:00,0.7563,0.7564,0.7563,0.7564,14600000.0
2008-05-15 05:16:00,0.7564,0.7565,0.7563,0.7563,96600000.0
2008-05-15 05:17:00,0.75604,0.7561,0.7559,0.75605,6300000.0
2008-05-15 05:18:00,0.75589,0.75611,0.75581,0.75598,27100000.0
2008-05-15 05:19:00,0.7562,0.7562,0.7561,0.7561,94800000.0
2008-05-15 05:20:00,0.7561,0.7561,0.7558,0.7559,119300000.0
2008-05-15 05:21:00,0.7559,0.75595,0.7556,0.7557,203099999.0
2008-05-15 05:22:00,0.7557,0.7557,0.7557,0.7557,36800000.0
2008-05-15 05:23:00,0.7557,0.7558,0.7557,0.7558,117700000.0
2008-05-15 05:24:00,0.7558,0.7558,0.7558,0.7558,42400000.0
2008-05-15 05:25:00,0.7558,0.7558,0.7558,0.7558,22200000.0
2008-05-15 05:26:00,0.7558,0.7558,0.7557,0.7558,23600000.0
2008-05-15 05:27:00,0.7558,0.7558,0.7557,0.7558,64000000.0
2008-05-15 05:28:00,0.7558,0.7559,0.7557,0.7558,130000000.0
2008-05-15 05:29:00,0.7558,0.7559,0.7558,0.7559,42600000.0
2008-05-15 05:30:00,0.7559,0.7559,0.7558,0.7559,130599999.0
2008-05-15 05:31:00,0.756,0.756,0.7559,0.7559,10200000.0
2008-05-15 05:32:00,0.756,0.756,0.7559,0.756,11300000.0
2008-05-15 05:33:00,0.7557,0.75593,0.75565,0.75578,239800000.0
2008-05-15 05:34:00,0.75569,0.7559,0.75565,0.75587,46100000.0
2008-05-15 05:35:00,0.75585,0.75593,0.75577,0.75587,52999999.0
2008-05-15 05:36:00,0.756,0.7561,0.756,0.7561,291300000.0
2008-05-15 05:37:00,0.7562,0.7562,0.7562,0.7562,25300000.0
2008-05-15 05:38:00,0.7562,0.7563,0.7562,0.7563,222700001.0
2008-05-15 05:39:00,0.7564,0.7566,0.7562,0.7566,77000000.0
2008-05-15 05:40:00,0.7565,0.7566,0.7563,0.7565,145900000.0
2008-05-15 05:41:00,0.7565,0.7565,0.7565,0.7565,26800000.0
2008-05-15 05:42:00,0.75616,0.75631,0.75609,0.75612,4500000.0
2008-05-15 05:43:00,0.7565,0.7565,0.7565,0.7565,17400000.0
2008-05-15 05:44:00,0.7565,0.7565,0.7563,0.7563,31900000.0
2008-05-15 05:45:00,0.7563,0.7563,0.7561,0.7561,156700000.0
2008-05-15 05:46:00,0.7561,0.7562,0.7561,0.7561,144399999.0
2008-05-15 05:47:00,0.756,0.7561,0.756,0.7561,71899998.0
2008-05-15 05:48:00,0.75574,0.75592,0.75568,0.75574,1600000.0
2008-05-15 05:49:00,0.7561,0.7561,0.756,0.7561,93099999.0
2008-05-15 05:50:00,0.7561,0.7561,0.7561,0.7561,78400000.0
2008-05-15 05:51:00,0.7561,0.7562,0.7561,0.7562,75600000.0
2008-05-15 05:52:00,0.7562,0.7562,0.756,0.756,54700000.0
2008-05-15 05:53:00,0.756,0.7561,0.7559,0.7561,164299999.0
2008-05-15 05:54:00,0.7561,0.7561,0.7559,0.7559,29300000.0
2008-05-15 05:55:00,0.7559,0.7561,0.7559,0.7561,158299999.0
2008-05-15 05:56:00,0.75582,0.75589,0.75543,0.75576,25400000.0
2008-05-15 05:57:00,0.7561,0.7561,0.7561,0.7561,48000000.0
2008-05-15 05:58:00,0.7561,0.7562,0.7561,0.7561,105300000.0
2008-05-15 05:59:00,0.7561,0.7562,0.756,0.7561,131500000.0
2008-05-15 06:00:00,0.7561,0.7562,0.7561,0.7562,41800000.0
2008-05-15 06:01:00,0.75584,0.75593,0.75568,0.75591,5400000.0
2008-05-15 06:02:00,0.75581,0.75599,0.75577,0.75577,3700000.0
2008-05-15 06:03:00,0.7562,0.7564,0.7562,0.7564,108300000.0
2008-05-15 06:04:00,0.7565,0.7565,0.7564,0.7565,115500000.0
2008-05-15 06:05:00,0.7565,0.7565,0.7565,0.7565,72300000.0
2008-05-15 06:06:00,0.7565,0.7566,0.7565,0.7565,47300000.0
2008-05-15 06:07:00,0.7565,0.7565,0.7565,0.7565,10600000.0
2008-05-15 06:08:00,0.7566,0.7566,0.7565,0.7565,81600000.0
2008-05-15 06:09:00,0.7565,0.7566,0.7564,0.7565,86200000.0
2008-05-15 06:10:00,0.7564,0.7564,0.7563,0.7563,19500000.0
2008-05-15 06:11:00,0.7563,0.7566,0.7563,0.7566,49300000.0
2008-05-15 06:12:00,0.7566,0.7566,0.7566,0.7566,500000.0
2008-05-15 06:13:00,0.75637,0.75646,0.75617,0.75617,46600001.0
2008-05-15 06:14:00,0.75606,0.75625,0.75606,0.75612,14400000.0
2008-05-15 06:15:00,0.75619,0.7564,0.75612,0.75629,9500000.0
2008-05-15 06:16:00,0.7566,0.7566,0.7566,0.7566,3000000.0
2008-05-15 06:17:00,0.7566,0.7566,0.7566,0.7566,1600000.0
2008-05-15 06:18:00,0.7566,0.7566,0.7566,0.7566,2900000.0
2008-05-15 06:19:00,0.75635,0.75641,0.75621,0.75641,438500003.0
2008-05-15 06:20:00,0.7566,0.7566,0.7566,0.7566,3500000.0
2008-05-15 06:21:00,0.7566,0.7566,0.7566,0.7566,3500000.0
2008-05-15 06:22:00,0.7566,0.7566,0.7564,0.7564,68300000.0
2008-05-15 06:23:00,0.7564,0.7564,0.7564,0.7564,27900000.0
2008-05-15 06:24:00,0.7564,0.7565,0.7564,0.7565,103600000.0
2008-05-15 06:25:00,0.7565,0.7565,0.7565,0.7565,145000000.0
2008-05-15 06:26:00,0.7564,0.7565,0.7564,0.7564,106900000.0
2008-05-15 06:27:00,0.7564,0.7564,0.7563,0.7564,77300000.0
2008-05-15 06:28:00,0.7564,0.7564,0.7564,0.7564,32100000.0
2008-05-15 06:29:00,0.7563,0.7563,0.7563,0.7563,43200000.0
2008-05-15 06:30:00,0.7563,0.7563,0.7563,0.7563,1700000.0
2008-05-15 06:31:00,0.75588,0.7562,0.75581,0.75603,435500003.0
2008-05-15 06:32:00,0.7563,0.7563,0.7562,0.7563,54200000.0
2008-05-15 06:33:00,0.7563,0.7563,0.7563,0.7563,27800000.0
2008-05-15 06:34:00,0.75586,0.75605,0.75586,0.75605,79600000.0
2008-05-15 06:35:00,0.7563,0.7564,0.7563,0.7564,33600000.0
2008-05-15 06:36:00,0.75587,0.75599,0.75567,0.75567,10300000.0
2008-05-15 06:37:00,0.75565,0.75624,0.75565,0.75624,5300000.0
2008-05-15 06:38:00,0.7563,0.7564,0.7562,0.7564,211700000.0
2008-05-15 06:39:00,0.7564,0.7567,0.7564,0.7567,43600000.0
2008-05-15 06:40:00,0.7566,0.7567,0.7566,0.7567,77099999.0
2008-05-15 06:41:00,0.7567,0.7567,0.7566,0.7567,70899999.0
2008-05-15 06:42:00,0.7567,0.7567,0.7567,0.7567,42400000.0
2008-05-15 06:43:00,0.7567,0.7567,0.7567,0.7567,137600000.0
2008-05-15 06:44:00,0.7567,0.7568,0.7567,0.7568,54300000.0
2008-05-15 06:45:00,0.7568,0.7568,0.7567,0.7567,133299998.0
2008-05-15 06:46:00,0.7567,0.7568,0.7567,0.7568,39900000.0
2008-05-15 06:47:00,0.7566,0.7567,0.7564,0.7564,176100000.0
2008-05-15 06:48:00,0.7564,0.7565,0.7564,0.7565,91700000.0
2008-05-15 06:49:00,0.7565,0.7565,0.7564,0.7564,198300001.0
2008-05-15 06:50:00,0.7564,0.7565,0.7564,0.7565,106400000.0
2008-05-15 06:51:00,0.7565,0.7565,0.7564,0.7564,8000000.0
2008-05-15 06:52:00,0.7564,0.7565,0.7561,0.7563,121800000.0
2008-05-15 06:53:00,0.7562,0.7563,0.7562,0.7563,56800000.0
2008-05-15 06:54:00,0.7563,0.7563,0.7563,0.7563,61600000.0
2008-05-15 06:55:00,0.7563,0.7563,0.7562,0.7562,38500000.0
2008-05-15 06:56:00,0.7562,0.7563,0.7562,0.7563,154000000.0
2008-05-15 06:57:00,0.7563,0.7563,0.7563,0.7563,1600000.0
2008-05-15 06:58:00,0.7563,0.7569,0.7563,0.7569,415700000.0
2008-05-15 06:59:00,0.7569,0.757,0.7568,0.757,186300000.0
2008-05-15 07:00:00,0.757,0.757,0.7568,0.7568,51900000.0
2008-05-15 07:01:00,0.75647,0.75672,0.75638,0.75672,4600000.0
2008-05-15 07:02:00,0.75637,0.75662,0.75618,0.75643,2600000.0
2008-05-15 07:03:00,0.7568,0.7569,0.7568,0.7569,28800000.0
2008-05-15 07:04:00,0.7568,0.7568,0.7568,0.7568,18400000.0
2008-05-15 07:05:00,0.7567,0.7569,0.7567,0.7568,68500000.0
2008-05-15 07:06:00,0.75633,0.75641,0.75617,0.7563,30800000.0
2008-05-15 07:07:00,0.7568,0.7568,0.7567,0.7567,18400000.0
2008-05-15 07:08:00,0.7568,0.7568,0.7567,0.7568,36400000.0
2008-05-15 07:09:00,0.75636,0.75661,0.75626,0.75636,35000000.0
2008-05-15 07:10:00,0.7567,0.7567,0.7567,0.7567,2000000.0
2008-05-15 07:11:00,0.7566,0.7566,0.7562,0.7564,184700000.0
2008-05-15 07:12:00,0.7564,0.7564,0.7564,0.7564,46400000.0
2008-05-15 07:13:00,0.7564,0.7566,0.7562,0.7564,118000000.0
2008-05-15 07:14:00,0.7564,0.7564,0.7564,0.7564,92000000.0
2008-05-15 07:15:00,0.7564,0.7564,0.7562,0.7562,97800000.0
2008-05-15 07:16:00,0.7563,0.7563,0.7562,0.7563,40200000.0
2008-05-15 07:17:00,0.7563,0.7565,0.7563,0.7564,106100000.0
2008-05-15 07:18:00,0.7565,0.7568,0.7565,0.7568,31400000.0
2008-05-15 07:19:00,0.7568,0.7568,0.7564,0.7564,43700000.0
2008-05-15 07:20:00,0.7565,0.7566,0.7565,0.7566,103500000.0
2008-05-15 07:21:00,0.7566,0.7566,0.7566,0.7566,57600000.0
2008-05-15 07:22:00,0.7566,0.7566,0.7565,0.7566,59500000.0
2008-05-15 07:23:00,0.7566,0.7566,0.7566,0.7566,2200000.0
2008-05-15 07:24:00,0.7567,0.7569,0.7567,0.7568,58200000.0
2008-05-15 07:25:00,0.7568,0.7568,0.7568,0.7568,13400000.0
2008-05-15 07:26:00,0.75637,0.75659,0.75609,0.75639,37700000.0
2008-05-15 07:27:00,0.75654,0.75674,0.75646,0.75646,85800000.0
2008-05-15 07:28:00,0.75645,0.7566,0.75629,0.75634,21400000.0
2008-05-15 07:29:00,0.7568,0.7568,0.7568,0.7568,4400000.0
2008-05-15 07:30:00,0.7566,0.7568,0.7566,0.7568,62000000.0
2008-05-15 07:31:00,0.75639,0.75665,0.75639,0.75663,15600000.0
2008-05-15 07:32:00,0.7568,0.7569,0.7568,0.7569,14600000.0
2008-05-15 07:33:00,0.7569,0.7569,0.7569,0.7569,7200000.0
2008-05-15 07:34:00,0.7569,0.7569,0.7569,0.7569,27200000.0
2008-05-15 07:35:00,0.7569,0.75725,0.7568,0.75725,193800001.0
2008-05-15 07:36:00,0.7572,0.7573,0.7571,0.7573,62900000.0
2008-05-15 07:37:00,0.7573,0.7578,0.7573,0.7578,178500000.0
2008-05-15 07:38:00,0.7578,0.7579,0.7577,0.7579,84300000.0
2008-05-15 07:39:00,0.7578,0.7578,0.7577,0.7577,174600000.0
2008-05-15 07:40:00,0.7577,0.7577,0.7576,0.7576,138400000.0
2008-05-15 07:41:00,0.7576,0.7577,0.7576,0.7576,377600000.0
2008-05-15 07:42:00,0.7576,0.7576,0.7575,0.7576,51200000.0
2008-05-15 07:43:00,0.7576,0.7576,0.7575,0.7575,108000000.0
2008-05-15 07:44:00,0.7576,0.7577,0.7575,0.7577,74600000.0
2008-05-15 07:45:00,0.7577,0.7577,0.7576,0.7576,35000000.0
2008-05-15 07:46:00,0.75696,0.75727,0.75681,0.7572,257600000.0
2008-05-15 07:47:00,0.7576,0.7577,0.7575,0.7575,71100000.0
2008-05-15 07:48:00,0.7575,0.7576,0.7575,0.7575,102800000.0
2008-05-15 07:49:00,0.7575,0.7575,0.7574,0.7574,68200000.0
2008-05-15 07:50:00,0.7573,0.7573,0.757,0.757,86500000.0
2008-05-15 07:51:00,0.757,0.757,0.7569,0.7569,39400000.0
2008-05-15 07:52:00,0.7569,0.7569,0.7566,0.7568,258599999.0
2008-05-15 07:53:00,0.7568,0.7571,0.7568,0.7568,89200000.0
2008-05-15 07:54:00,0.7568,0.7571,0.7568,0.75705,78900000.0
2008-05-15 07:55:00,0.757,0.757,0.7568,0.75695,70900000.0
2008-05-15 07:56:00,0.7569,0.75695,0.7568,0.7569,77600000.0
2008-05-15 07:57:00,0.7569,0.7569,0.7564,0.7566,375300000.0
2008-05-15 07:58:00,0.7567,0.7567,0.7565,0.7565,59400000.0
2008-05-15 07:59:00,0.7564,0.7566,0.7563,0.7564,79300000.0
2008-05-15 08:00:00,0.7564,0.7571,0.7564,0.7566,462100000.0
2008-05-15 08:01:00,0.7567,0.757,0.7566,0.7568,371000000.0
2008-05-15 08:02:00,0.7568,0.7576,0.7568,0.7575,242500000.0
2008-05-15 08:03:00,0.7575,0.7575,0.7572,0.7575,309300000.0
2008-05-15 08:04:00,0.7575,0.7576,0.7572,0.7573,126600000.0
2008-05-15 08:05:00,0.7574,0.7574,0.7572,0.7573,229100000.0
2008-05-15 08:06:00,0.7573,0.7575,0.7572,0.7575,341200000.0
2008-05-15 08:07:00,0.7575,0.7575,0.7575,0.7575,80200000.0
2008-05-15 08:08:00,0.7575,0.7575,0.7571,0.7572,127399998.0
2008-05-15 08:09:00,0.7572,0.7572,0.7569,0.7569,249200000.0
2008-05-15 08:10:00,0.7569,0.757,0.7568,0.757,259100000.0
2008-05-15 08:11:00,0.757,0.757,0.7568,0.7569,183300000.0
2008-05-15 08:12:00,0.7569,0.7575,0.7569,0.75735,305500000.0
2008-05-15 08:13:00,0.7574,0.75765,0.7572,0.7573,87100000.0
2008-05-15 08:14:00,0.7573,0.7573,0.7571,0.75715,140000000.0
2008-05-15 08:15:00,0.7571,0.7574,0.7571,0.7574,230500000.0
2008-05-15 08:16:00,0.7576,0.7579,0.7576,0.7578,175200000.0
2008-05-15 08:17:00,0.7579,0.758,0.7576,0.7578,776000002.0
2008-05-15 08:18:00,0.7579,0.758,0.7575,0.7576,255300000.0
2008-05-15 08:19:00,0.7578,0.7578,0.75715,0.7572,378500000.0
2008-05-15 08:20:00,0.7572,0.7572,0.7568,0.757,167700000.0
2008-05-15 08:21:00,0.757,0.7575,0.757,0.7571,273800000.0
2008-05-15 08:22:00,0.7572,0.7574,0.7571,0.7574,295600001.0
2008-05-15 08:23:00,0.7574,0.7574,0.7572,0.7572,195100000.0
2008-05-15 08:24:00,0.75663,0.75689,0.75651,0.75689,1400000.0
2008-05-15 08:25:00,0.7572,0.7572,0.757,0.7571,156200000.0
2008-05-15 08:26:00,0.757,0.757,0.7565,0.7566,345300000.0
2008-05-15 08:27:00,0.7566,0.7568,0.7566,0.7568,69700000.0
2008-05-15 08:28:00,0.7568,0.7571,0.7567,0.7568,674100000.0
2008-05-15 08:29:00,0.7568,0.757,0.7567,0.757,609300002.0
2008-05-15 08:30:00,0.757,0.7572,0.7568,0.7572,692999999.0
2008-05-15 08:31:00,0.7572,0.7574,0.7572,0.7572,200700000.0
2008-05-15 08:32:00,0.7572,0.7572,0.7569,0.7571,335300000.0
2008-05-15 08:33:00,0.7571,0.75765,0.7571,0.7576,242600000.0
2008-05-15 08:34:00,0.7576,0.7577,0.7572,0.7574,170900000.0
2008-05-15 08:35:00,0.7573,0.7574,0.7573,0.7574,153400000.0
2008-05-15 08:36:00,0.7574,0.7574,0.7572,0.7573,88400000.0
2008-05-15 08:37:00,0.7574,0.7575,0.75715,0.7573,149900000.0
2008-05-15 08:38:00,0.7572,0.7573,0.757,0.757,129500000.0
2008-05-15 08:39:00,0.757,0.7571,0.7568,0.7569,372300002.0
2008-05-15 08:40:00,0.7569,0.7571,0.7569,0.757,221200000.0
2008-05-15 08:41:00,0.757,0.7573,0.757,0.7573,50500000.0
2008-05-15 08:42:00,0.7573,0.7575,0.7571,0.7574,200100000.0
2008-05-15 08:43:00,0.7574,0.75765,0.7574,0.7575,137100000.0
2008-05-15 08:44:00,0.7575,0.7575,0.7573,0.7574,208500001.0
2008-05-15 08:45:00,0.7574,0.7574,0.757,0.7571,506700000.0
2008-05-15 08:46:00,0.7571,0.7572,0.757,0.7572,294699998.0
2008-05-15 08:47:00,0.7572,0.7574,0.7572,0.7574,160000000.0
2008-05-15 08:48:00,0.7574,0.7575,0.757,0.7571,194700000.0
2008-05-15 08:49:00,0.7571,0.7571,0.7568,0.757,245500001.0
2008-05-15 08:50:00,0.757,0.757,0.7568,0.757,208100000.0
2008-05-15 08:51:00,0.757,0.7571,0.757,0.757,26800000.0
2008-05-15 08:52:00,0.757,0.7571,0.7568,0.7568,194200000.0
2008-05-15 08:53:00,0.7568,0.7575,0.7568,0.7575,214600000.0
2008-05-15 08:54:00,0.7575,0.7575,0.757,0.7571,346600000.0
2008-05-15 08:55:00,0.7571,0.7573,0.7571,0.7571,235300000.0
2008-05-15 08:56:00,0.7571,0.7573,0.7571,0.7573,240400000.0
2008-05-15 08:57:00,0.7573,0.7577,0.7573,0.7576,235800000.0
2008-05-15 08:58:00,0.7576,0.7577,0.7575,0.7576,130600000.0
2008-05-15 08:59:00,0.7576,0.7578,0.7571,0.7571,298300000.0
2008-05-15 09:00:00,0.7571,0.7577,0.7571,0.7577,476900000.0
2008-05-15 09:01:00,0.7577,0.7577,0.7574,0.7577,249700000.0
2008-05-15 09:02:00,0.7577,0.758,0.7576,0.7578,273600000.0
2008-05-15 09:03:00,0.7578,0.7581,0.7576,0.7579,496300000.0
2008-05-15 09:04:00,0.7578,0.7579,0.7575,0.7575,234100000.0
2008-05-15 09:05:00,0.7575,0.7576,0.7572,0.7573,278199999.0
2008-05-15 09:06:00,0.7573,0.7573,0.757,0.7571,379499999.0
2008-05-15 09:07:00,0.757,0.7571,0.7568,0.7568,243000000.0
2008-05-15 09:08:00,0.7568,0.7568,0.7566,0.75675,300900000.0
2008-05-15 09:09:00,0.7565,0.7569,0.7565,0.7569,83900000.0
2008-05-15 09:10:00,0.7569,0.7572,0.7569,0.7572,4600000.0
2008-05-15 09:11:00,0.757,0.7571,0.7569,0.7569,296800000.0
2008-05-15 09:12:00,0.7569,0.757,0.7568,0.7568,106400000.0
2008-05-15 09:13:00,0.7568,0.7569,0.7568,0.7569,78100000.0
2008-05-15 09:14:00,0.757,0.757,0.7568,0.7569,46700000.0
2008-05-15 09:15:00,0.7569,0.7569,0.7568,0.7568,203400000.0
2008-05-15 09:16:00,0.7568,0.7569,0.7568,0.7568,225000000.0
2008-05-15 09:17:00,0.7568,0.7568,0.7568,0.7568,60200000.0
2008-05-15 09:18:00,0.7568,0.7568,0.75675,0.75675,16800000.0
2008-05-15 09:19:00,0.75675,0.75675,0.75645,0.7567,55300000.0
2008-05-15 09:20:00,0.7567,0.7569,0.7567,0.7568,112800000.0
2008-05-15 09:21:00,0.7568,0.7569,0.7567,0.7568,312300000.0
2008-05-15 09:22:00,0.7568,0.7569,0.7568,0.7569,247100000.0
2008-05-15 09:23:00,0.7569,0.7573,0.7569,0.7573,177400000.0
2008-05-15 09:24:00,0.7573,0.7577,0.7571,0.7576,120200000.0
2008-05-15 09:25:00,0.7576,0.7577,0.7574,0.7574,125500000.0
2008-05-15 09:26:00,0.7574,0.7577,0.7574,0.7576,198600000.0
2008-05-15 09:27:00,0.7576,0.7579,0.7576,0.7578,119100000.0
2008-05-15 09:28:00,0.7578,0.7579,0.7578,0.7579,100400000.0
2008-05-15 09:29:00,0.7579,0.7579,0.7576,0.7577,312200000.0
2008-05-15 09:30:00,0.7576,0.758,0.7576,0.7579,251100000.0
2008-05-15 09:31:00,0.7579,0.758,0.7577,0.7577,175700000.0
2008-05-15 09:32:00,0.7577,0.7581,0.7577,0.758,115800000.0
2008-05-15 09:33:00,0.758,0.758,0.75775,0.75795,125800000.0
2008-05-15 09:34:00,0.758,0.7582,0.758,0.7581,134200000.0
2008-05-15 09:35:00,0.758,0.7585,0.758,0.7584,269700000.0
2008-05-15 09:36:00,0.7584,0.7588,0.7581,0.7581,285800000.0
2008-05-15 09:37:00,0.7581,0.7585,0.7581,0.7584,291800000.0
2008-05-15 09:38:00,0.7584,0.7586,0.7581,0.7586,180000000.0
2008-05-15 09:39:00,0.7586,0.7587,0.7582,0.7585,236800000.0
2008-05-15 09:40:00,0.7584,0.7584,0.75835,0.75835,68600000.0
2008-05-15 09:41:00,0.75835,0.7586,0.75835,0.7585,48600000.0
2008-05-15 09:42:00,0.7586,0.7586,0.7582,0.7584,18700000.0
2008-05-15 09:43:00,0.7584,0.7586,0.7583,0.7586,22100000.0
2008-05-15 09:44:00,0.7586,0.7586,0.7584,0.7585,7100000.0
2008-05-15 09:45:00,0.7585,0.7588,0.7584,0.7588,24700000.0
2008-05-15 09:46:00,0.7588,0.759,0.7586,0.7587,32900000.0
2008-05-15 09:47:00,0.7587,0.7587,0.7586,0.7586,4500000.0
2008-05-15 09:48:00,0.7586,0.7586,0.7585,0.7585,9800000.0
2008-05-15 09:49:00,0.7585,0.7585,0.75815,0.7585,62300000.0
2008-05-15 09:50:00,0.7585,0.7585,0.7582,0.7582,16700000.0
2008-05-15 09:51:00,0.75825,0.7583,0.7581,0.75815,18100000.0
2008-05-15 09:52:00,0.7582,0.7583,0.7581,0.7581,13000000.0
2008-05-15 09:53:00,0.75815,0.7582,0.7581,0.75815,15500000.0
2008-05-15 09:54:00,0.7581,0.7581,0.758,0.7581,35100000.0
2008-05-15 09:55:00,0.7581,0.7581,0.7581,0.7581,1200000.0
2008-05-15 09:56:00,0.7581,0.7581,0.758,0.758,13200000.0
2008-05-15 09:57:00,0.758,0.758,0.7576,0.7576,6900000.0
2008-05-15 09:58:00,0.7576,0.7578,0.7574,0.7574,28600000.0
2008-05-15 09:59:00,0.75735,0.7575,0.7572,0.7575,35100000.0
2008-05-15 10:00:00,0.7574,0.7576,0.7574,0.7575,51400000.0
2008-05-15 10:01:00,0.7575,0.7576,0.7574,0.7574,51300000.0
2008-05-15 10:02:00,0.7574,0.7574,0.757,0.7571,23700000.0
2008-05-15 10:03:00,0.7571,0.7571,0.7569,0.7569,9000000.0
2008-05-15 10:04:00,0.7569,0.757,0.7565,0.7565,63200000.0
2008-05-15 10:05:00,0.7565,0.7569,0.7565,0.7567,61200000.0
2008-05-15 10:06:00,0.7567,0.7568,0.7567,0.7568,24500000.0
2008-05-15 10:07:00,0.7568,0.7571,0.7566,0.7566,33500000.0
2008-05-15 10:08:00,0.7566,0.7569,0.7565,0.7565,74700000.0
2008-05-15 10:09:00,0.7565,0.7565,0.7562,0.7562,63600000.0
2008-05-15 10:10:00,0.7562,0.7563,0.7561,0.7563,113600000.0
2008-05-15 10:11:00,0.7563,0.7563,0.7558,0.7559,234600000.0
2008-05-15 10:12:00,0.7559,0.7565,0.7555,0.7555,44100000.0
2008-05-15 10:13:00,0.7555,0.7558,0.7555,0.7557,162300000.0
2008-05-15 10:14:00,0.7556,0.756,0.7556,0.7559,47100000.0
2008-05-15 10:15:00,0.75605,0.7564,0.7559,0.7561,44300000.0
2008-05-15 10:16:00,0.7561,0.7567,0.7561,0.7566,16800000.0
2008-05-15 10:17:00,0.7566,0.7567,0.75645,0.75655,127200000.0
2008-05-15 10:18:00,0.7565,0.7567,0.7562,0.7566,152900000.0
2008-05-15 10:19:00,0.7566,0.7566,0.7566,0.7566,3000000.0
2008-05-15 10:20:00,0.7564,0.7567,0.7563,0.7565,86400000.0
2008-05-15 10:21:00,0.7566,0.7567,0.75565,0.7562,138900000.0
2008-05-15 10:22:00,0.75625,0.7563,0.7562,0.7562,6000000.0
2008-05-15 10:23:00,0.7562,0.7564,0.7562,0.7564,77500000.0
2008-05-15 10:24:00,0.7564,0.7565,0.7562,0.7564,44800000.0
2008-05-15 10:25:00,0.7564,0.7565,0.7562,0.75625,17400000.0
2008-05-15 10:26:00,0.7563,0.7568,0.7562,0.7565,51400000.0
2008-05-15 10:27:00,0.7565,0.7567,0.7565,0.7567,16100000.0
2008-05-15 10:28:00,0.7567,0.7567,0.7563,0.7567,29900000.0
2008-05-15 10:29:00,0.7567,0.7567,0.7566,0.7567,4500000.0
2008-05-15 10:30:00,0.7565,0.75695,0.75623,0.75648,147500000.0
2008-05-15 10:31:00,0.7567,0.7567,0.7565,0.7565,8800000.0
2008-05-15 10:32:00,0.7565,0.75655,0.7565,0.7565,128800000.0
2008-05-15 10:33:00,0.7565,0.75655,0.7565,0.7565,59900000.0
2008-05-15 10:34:00,0.7565,0.7565,0.7564,0.7564,4100000.0
2008-05-15 10:35:00,0.7564,0.7564,0.7562,0.7562,63600000.0
2008-05-15 10:36:00,0.7562,0.7563,0.756,0.7562,20400000.0
2008-05-15 10:37:00,0.7562,0.7563,0.7561,0.7561,22800000.0
2008-05-15 10:38:00,0.7561,0.7561,0.7561,0.7561,600000.0
2008-05-15 10:39:00,0.7561,0.7561,0.7561,0.7561,2100000.0
2008-05-15 10:40:00,0.7561,0.7561,0.756,0.756,172500000.0
2008-05-15 10:41:00,0.756,0.7561,0.756,0.756,31400000.0
2008-05-15 10:42:00,0.756,0.7563,0.756,0.7563,25900000.0
2008-05-15 10:43:00,0.7563,0.7563,0.7563,0.7563,4200000.0
2008-05-15 10:44:00,0.7563,0.7563,0.75615,0.75615,2800000.0
2008-05-15 10:45:00,0.7561,0.7562,0.756,0.756,14400000.0
2008-05-15 10:46:00,0.756,0.756,0.7557,0.7558,13800000.0
2008-05-15 10:47:00,0.7558,0.7559,0.7558,0.7558,3800000.0
2008-05-15 10:48:00,0.7558,0.7561,0.7558,0.75605,23800000.0
2008-05-15 10:49:00,0.756,0.7562,0.756,0.7561,18100000.0
2008-05-15 10:50:00,0.7561,0.7564,0.756,0.75625,18800000.0
2008-05-15 10:51:00,0.7562,0.7564,0.7562,0.7563,24200000.0
2008-05-15 10:52:00,0.7563,0.7563,0.7563,0.7563,3300000.0
2008-05-15 10:53:00,0.75594,0.75613,0.7558,0.75604,93800000.0
2008-05-15 10:54:00,0.75602,0.75605,0.75554,0.75605,66200000.0
2008-05-15 10:55:00,0.7563,0.7563,0.7563,0.7563,1800000.0
2008-05-15 10:56:00,0.7563,0.7564,0.7563,0.7564,3300000.0
2008-05-15 10:57:00,0.7563,0.7564,0.7563,0.7564,6600000.0
2008-05-15 10:58:00,0.7566,0.7566,0.7565,0.7565,1200000.0
2008-05-15 10:59:00,0.7565,0.7565,0.7563,0.7563,2400000.0
2008-05-15 11:00:00,0.7563,0.7565,0.7556,0.7556,27300000.0
2008-05-15 11:01:00,0.7555,0.7557,0.7554,0.7557,71200000.0
2008-05-15 11:02:00,0.7557,0.7559,0.7557,0.7558,10700000.0
2008-05-15 11:03:00,0.7558,0.756,0.7558,0.7558,17400000.0
2008-05-15 11:04:00,0.7557,0.7557,0.7553,0.7554,23600000.0
2008-05-15 11:05:00,0.7554,0.7555,0.7552,0.7554,19700000.0
2008-05-15 11:06:00,0.7555,0.75555,0.7555,0.7555,10800000.0
2008-05-15 11:07:00,0.7556,0.7557,0.7553,0.7553,36600000.0
2008-05-15 11:08:00,0.7553,0.7553,0.7552,0.7552,8400000.0
2008-05-15 11:09:00,0.7552,0.7552,0.75505,0.7551,14200000.0
2008-05-15 11:10:00,0.7552,0.7554,0.7551,0.7554,50900000.0
2008-05-15 11:11:00,0.75545,0.7555,0.7553,0.7555,17900000.0
2008-05-15 11:12:00,0.7554,0.75555,0.75535,0.75535,22900000.0
2008-05-15 11:13:00,0.7554,0.7555,0.7551,0.7551,69800000.0
2008-05-15 11:14:00,0.7552,0.7553,0.7551,0.7553,43600000.0
2008-05-15 11:15:00,0.7552,0.7553,0.755,0.7552,24400000.0
2008-05-15 11:16:00,0.7552,0.7552,0.7545,0.7546,45800000.0
2008-05-15 11:17:00,0.7546,0.75475,0.75445,0.7547,221500000.0
2008-05-15 11:18:00,0.75475,0.7549,0.7542,0.7542,159900000.0
2008-05-15 11:19:00,0.7542,0.75425,0.7538,0.7538,139100000.0
2008-05-15 11:20:00,0.7539,0.7541,0.7538,0.7541,154400001.0
2008-05-15 11:21:00,0.754,0.7543,0.754,0.7543,150500000.0
2008-05-15 11:22:00,0.7543,0.7544,0.7541,0.7544,153600000.0
2008-05-15 11:23:00,0.7544,0.755,0.7544,0.755,319900000.0
2008-05-15 11:24:00,0.755,0.755,0.7548,0.755,139000000.0
2008-05-15 11:25:00,0.755,0.755,0.7549,0.755,84300000.0
2008-05-15 11:26:00,0.755,0.755,0.7548,0.7549,48500000.0
2008-05-15 11:27:00,0.7549,0.7553,0.7549,0.7553,243700000.0
2008-05-15 11:28:00,0.7553,0.7553,0.7549,0.755,33200000.0
2008-05-15 11:29:00,0.75495,0.75535,0.75495,0.75525,29400000.0
2008-05-15 11:30:00,0.7553,0.7559,0.7553,0.7557,48300000.0
2008-05-15 11:31:00,0.7557,0.7557,0.7552,0.7554,45500000.0
2008-05-15 11:32:00,0.7554,0.75585,0.7554,0.75585,2200000.0
2008-05-15 11:33:00,0.75585,0.75585,0.7554,0.7555,29100000.0
2008-05-15 11:34:00,0.7555,0.7555,0.7555,0.7555,16200000.0
2008-05-15 11:35:00,0.7555,0.7555,0.7555,0.7555,9800000.0
2008-05-15 11:36:00,0.7555,0.7555,0.7554,0.7554,4900000.0
2008-05-15 11:37:00,0.7555,0.7555,0.7555,0.7555,1600000.0
2008-05-15 11:38:00,0.75555,0.7556,0.7555,0.7555,51000000.0
2008-05-15 11:39:00,0.75545,0.7555,0.7554,0.7554,86500000.0
2008-05-15 11:40:00,0.7554,0.7555,0.7554,0.7555,7000000.0
2008-05-15 11:41:00,0.7555,0.7556,0.7555,0.7555,85900000.0
2008-05-15 11:42:00,0.7555,0.7556,0.7554,0.7555,74300000.0
2008-05-15 11:43:00,0.7555,0.7556,0.7555,0.7555,36200000.0
2008-05-15 11:44:00,0.7555,0.7556,0.7555,0.7556,3100000.0
2008-05-15 11:45:00,0.7556,0.7556,0.7555,0.7555,6800000.0
2008-05-15 11:46:00,0.7555,0.7558,0.7555,0.7558,246200000.0
2008-05-15 11:47:00,0.7558,0.7559,0.7557,0.7558,34100000.0
2008-05-15 11:48:00,0.75585,0.7559,0.75545,0.75545,10300000.0
2008-05-15 11:49:00,0.7554,0.7555,0.75525,0.75525,29200000.0
2008-05-15 11:50:00,0.7552,0.7554,0.7549,0.755,27700000.0
2008-05-15 11:51:00,0.755,0.7553,0.755,0.7551,49900000.0
2008-05-15 11:52:00,0.7551,0.7552,0.755,0.7551,32400000.0
2008-05-15 11:53:00,0.7551,0.7552,0.755,0.7551,51000000.0
2008-05-15 11:54:00,0.7553,0.7553,0.755,0.755,12100000.0
2008-05-15 11:55:00,0.755,0.755,0.7546,0.7546,46300000.0
2008-05-15 11:56:00,0.75465,0.7549,0.75465,0.7549,28200000.0
2008-05-15 11:57:00,0.7549,0.755,0.7548,0.7549,19600000.0
2008-05-15 11:58:00,0.75461,0.75491,0.75451,0.75473,45100000.0
2008-05-15 11:59:00,0.7549,0.7549,0.7546,0.7546,11600000.0
2008-05-15 12:00:00,0.7545,0.7547,0.7545,0.7546,49300000.0
2008-05-15 12:01:00,0.7546,0.7546,0.7545,0.7545,1800000.0
2008-05-15 12:02:00,0.7545,0.7548,0.7545,0.7548,34800000.0
2008-05-15 12:03:00,0.7548,0.7552,0.7548,0.75505,30000000.0
2008-05-15 12:04:00,0.755,0.755,0.7549,0.755,28500000.0
2008-05-15 12:05:00,0.755,0.7554,0.755,0.75505,25500000.0
2008-05-15 12:06:00,0.75505,0.7554,0.75505,0.7553,18500000.0
2008-05-15 12:07:00,0.7553,0.75535,0.7553,0.7553,9300000.0
2008-05-15 12:08:00,0.7553,0.7553,0.7548,0.7549,21500000.0
2008-05-15 12:09:00,0.7548,0.75495,0.7548,0.75485,11500000.0
2008-05-15 12:10:00,0.7548,0.7553,0.7548,0.7552,65000000.0
2008-05-15 12:11:00,0.7552,0.7555,0.7548,0.7555,56000000.0
2008-05-15 12:12:00,0.7555,0.7555,0.7551,0.7553,54400000.0
2008-05-15 12:13:00,0.7553,0.7558,0.7552,0.7556,117599999.0
2008-05-15 12:14:00,0.75555,0.7556,0.7553,0.7553,34500000.0
2008-05-15 12:15:00,0.7554,0.7554,0.7554,0.7554,2100000.0
2008-05-15 12:16:00,0.7553,0.7553,0.7553,0.7553,300000.0
2008-05-15 12:17:00,0.7553,0.7553,0.7552,0.7552,3100000.0
2008-05-15 12:18:00,0.7552,0.7552,0.7551,0.75515,10500000.0
2008-05-15 12:19:00,0.7552,0.7554,0.7551,0.7554,70200000.0
2008-05-15 12:20:00,0.7554,0.7554,0.7553,0.7553,64200000.0
2008-05-15 12:21:00,0.7553,0.7554,0.7553,0.7553,33800000.0
2008-05-15 12:22:00,0.7553,0.7554,0.7553,0.7554,92200000.0
2008-05-15 12:23:00,0.7554,0.7554,0.7553,0.7554,141700000.0
2008-05-15 12:24:00,0.7554,0.7555,0.7553,0.7553,104200000.0
2008-05-15 12:25:00,0.7555,0.7558,0.7553,0.7557,456100000.0
2008-05-15 12:26:00,0.75541,0.75568,0.75487,0.75522,61400000.0
2008-05-15 12:27:00,0.7557,0.756,0.7556,0.7557,136700000.0
2008-05-15 12:28:00,0.7557,0.7563,0.7557,0.7563,127300000.0
2008-05-15 12:29:00,0.7563,0.7564,0.7559,0.7564,153200000.0
2008-05-15 12:30:00,0.7563,0.7565,0.7563,0.7564,35500000.0
2008-05-15 12:31:00,0.75645,0.7567,0.75645,0.7567,14900000.0
2008-05-15 12:32:00,0.7567,0.7567,0.7565,0.7565,10900000.0
2008-05-15 12:33:00,0.7565,0.7565,0.7564,0.7565,22900000.0
2008-05-15 12:34:00,0.7565,0.7565,0.7564,0.7564,30000000.0
2008-05-15 12:35:00,0.7564,0.7564,0.7559,0.7559,32900000.0
2008-05-15 12:36:00,0.7559,0.7559,0.7553,0.7555,35600000.0
2008-05-15 12:37:00,0.7555,0.75575,0.7555,0.75565,45100000.0
2008-05-15 12:38:00,0.7556,0.7556,0.75555,0.7556,6200000.0
2008-05-15 12:39:00,0.75555,0.7556,0.75555,0.7556,900000.0
2008-05-15 12:40:00,0.75565,0.75594,0.75544,0.75544,220400000.0
2008-05-15 12:41:00,0.7556,0.75575,0.7556,0.75575,16800000.0
2008-05-15 12:42:00,0.75565,0.75565,0.75565,0.75565,1500000.0
2008-05-15 12:43:00,0.75565,0.75625,0.75565,0.75625,56700000.0
2008-05-15 12:44:00,0.75625,0.75625,0.75555,0.7556,9900000.0
2008-05-15 12:45:00,0.75555,0.7556,0.75555,0.75555,3600000.0
2008-05-15 12:46:00,0.75555,0.7557,0.75555,0.7557,5200000.0
2008-05-15 12:47:00,0.7557,0.75575,0.7557,0.75575,22200000.0
2008-05-15 12:48:00,0.75575,0.75575,0.75575,0.75575,600000.0
2008-05-15 12:49:00,0.7557,0.7557,0.75555,0.7556,4600000.0
2008-05-15 12:50:00,0.7555,0.7555,0.7554,0.7554,5700000.0
2008-05-15 12:51:00,0.7554,0.75555,0.7554,0.75545,17300000.0
2008-05-15 12:52:00,0.75545,0.75555,0.75545,0.75555,3100000.0
2008-05-15 12:53:00,0.75545,0.75555,0.75535,0.75535,3300000.0
2008-05-15 12:54:00,0.7554,0.75555,0.7554,0.75545,4100000.0
2008-05-15 12:55:00,0.75545,0.75545,0.7554,0.75545,3800000.0
2008-05-15 12:56:00,0.75545,0.75545,0.75545,0.75545,4800000.0
2008-05-15 12:57:00,0.7555,0.75575,0.7555,0.75575,18400000.0
2008-05-15 12:58:00,0.75565,0.75565,0.75565,0.75565,1500000.0
2008-05-15 12:59:00,0.75565,0.75585,0.75565,0.75585,7700000.0
2008-05-15 13:00:00,0.75585,0.75585,0.75565,0.75575,10800000.0
2008-05-15 13:01:00,0.75575,0.75575,0.75575,0.75575,1800000.0
2008-05-15 13:02:00,0.75575,0.75575,0.75555,0.75575,11700000.0
2008-05-15 13:03:00,0.75575,0.75575,0.7557,0.75575,4500000.0
2008-05-15 13:04:00,0.75575,0.7558,0.75575,0.75575,6300000.0
2008-05-15 13:05:00,0.75575,0.75575,0.75575,0.75575,1500000.0
2008-05-15 13:06:00,0.75556,0.75576,0.7555,0.7555,27200000.0
2008-05-15 13:07:00,0.75575,0.75575,0.75575,0.75575,2400000.0
2008-05-15 13:08:00,0.75563,0.75565,0.75518,0.75559,11800000.0
2008-05-15 13:09:00,0.7559,0.75595,0.75585,0.7559,2100000.0
2008-05-15 13:10:00,0.75585,0.756,0.75585,0.7559,26000000.0
2008-05-15 13:11:00,0.75555,0.75588,0.75547,0.75562,7100000.0
2008-05-15 13:12:00,0.75595,0.756,0.7557,0.7559,64300000.0
2008-05-15 13:13:00,0.75585,0.75595,0.75565,0.75595,38400000.0
2008-05-15 13:14:00,0.75595,0.75595,0.75595,0.75595,300000.0
2008-05-15 13:15:00,0.75562,0.75587,0.75557,0.75557,21100000.0
2008-05-15 13:16:00,0.7556,0.75591,0.75546,0.75578,29700000.0
2008-05-15 13:17:00,0.75595,0.75605,0.75595,0.75605,900000.0
2008-05-15 13:18:00,0.75605,0.75605,0.75605,0.75605,1200000.0
2008-05-15 13:19:00,0.75605,0.75605,0.75605,0.75605,2400000.0
2008-05-15 13:20:00,0.75605,0.75615,0.75595,0.75615,21700000.0
2008-05-15 13:21:00,0.75615,0.75615,0.75605,0.75605,14100000.0
2008-05-15 13:22:00,0.75568,0.75597,0.75559,0.75597,38900000.0
2008-05-15 13:23:00,0.75615,0.75615,0.75615,0.75615,300000.0
2008-05-15 13:24:00,0.75615,0.75615,0.75615,0.75615,3600000.0
2008-05-15 13:25:00,0.75615,0.75615,0.75615,0.75615,39800000.0
2008-05-15 13:26:00,0.75615,0.75625,0.75615,0.75615,10600000.0
2008-05-15 13:27:00,0.75615,0.75615,0.75605,0.75615,6300000.0
2008-05-15 13:28:00,0.75625,0.7563,0.75615,0.75615,5100000.0
2008-05-15 13:29:00,0.75615,0.7564,0.75605,0.75615,5300000.0
2008-05-15 13:30:00,0.7562,0.7564,0.75615,0.75615,17500000.0
2008-05-15 13:31:00,0.7562,0.7562,0.7561,0.7562,18900000.0
2008-05-15 13:32:00,0.75615,0.7562,0.7558,0.75585,26400000.0
2008-05-15 13:33:00,0.75585,0.756,0.75585,0.756,7600000.0
2008-05-15 13:34:00,0.756,0.756,0.75505,0.75505,44700000.0
2008-05-15 13:35:00,0.75505,0.75515,0.75465,0.75475,28700000.0
2008-05-15 13:36:00,0.75475,0.75525,0.75475,0.75525,40600000.0
2008-05-15 13:37:00,0.75525,0.7555,0.75525,0.75535,39100000.0
2008-05-15 13:38:00,0.75535,0.75535,0.75535,0.75535,3200000.0
2008-05-15 13:39:00,0.7554,0.75555,0.75535,0.7554,20100000.0
2008-05-15 13:40:00,0.7554,0.75555,0.75505,0.75505,16200000.0
2008-05-15 13:41:00,0.75505,0.75505,0.755,0.75505,6700000.0
2008-05-15 13:42:00,0.75505,0.75515,0.75505,0.75515,1200000.0
2008-05-15 13:43:00,0.75515,0.75515,0.75515,0.75515,3300000.0
2008-05-15 13:44:00,0.75515,0.75535,0.75505,0.75525,32700000.0
2008-05-15 13:45:00,0.75525,0.75525,0.75525,0.75525,5600000.0
2008-05-15 13:46:00,0.75525,0.75525,0.75525,0.75525,300000.0
2008-05-15 13:47:00,0.75525,0.75525,0.75525,0.75525,4000000.0
2008-05-15 13:48:00,0.75535,0.75535,0.75525,0.75535,9800000.0
2008-05-15 13:49:00,0.75535,0.75535,0.75525,0.75525,3500000.0
2008-05-15 13:50:00,0.75525,0.75535,0.75525,0.75525,17500000.0
2008-05-15 13:51:00,0.75525,0.75525,0.7551,0.7551,33300000.0
2008-05-15 13:52:00,0.7551,0.75515,0.75505,0.7551,19900000.0
2008-05-15 13:53:00,0.75505,0.75505,0.7548,0.7548,18100000.0
2008-05-15 13:54:00,0.7548,0.75495,0.7548,0.75495,17100000.0
2008-05-15 13:55:00,0.755,0.755,0.75495,0.75495,12600000.0
2008-05-15 13:56:00,0.75495,0.75495,0.75485,0.75485,2500000.0
2008-05-15 13:57:00,0.75485,0.75515,0.75475,0.75505,31500000.0
2008-05-15 13:58:00,0.75505,0.75505,0.75475,0.7548,11200000.0
2008-05-15 13:59:00,0.75475,0.7548,0.75455,0.75465,8900000.0
2008-05-15 14:00:00,0.75465,0.7547,0.75465,0.75465,1500000.0
2008-05-15 14:01:00,0.7546,0.7546,0.75445,0.75455,12400000.0
2008-05-15 14:02:00,0.75455,0.75455,0.75445,0.75455,8400000.0
2008-05-15 14:03:00,0.75455,0.7548,0.75455,0.75465,50500000.0
2008-05-15 14:04:00,0.75465,0.75475,0.75465,0.75475,2100000.0
2008-05-15 14:05:00,0.75475,0.755,0.75475,0.755,29400000.0
2008-05-15 14:06:00,0.7551,0.75515,0.75475,0.75475,11700000.0
2008-05-15 14:07:00,0.7547,0.75475,0.75455,0.75455,4500000.0
2008-05-15 14:08:00,0.75455,0.75455,0.75435,0.75445,33400000.0
2008-05-15 14:09:00,0.7545,0.7546,0.7545,0.7546,58000000.0
2008-05-15 14:10:00,0.7545,0.7545,0.7543,0.7543,14100000.0
2008-05-15 14:11:00,0.7542,0.7542,0.75365,0.7537,80100000.0
2008-05-15 14:12:00,0.75375,0.75455,0.75375,0.75455,246600000.0
2008-05-15 14:13:00,0.75455,0.75465,0.7543,0.75465,104000000.0
2008-05-15 14:14:00,0.75465,0.75465,0.75365,0.75365,129700000.0
2008-05-15 14:15:00,0.7537,0.75495,0.7537,0.75495,239300000.0
2008-05-15 14:16:00,0.75495,0.755,0.7547,0.7548,90400000.0
2008-05-15 14:17:00,0.75495,0.7551,0.75495,0.7551,52300000.0
2008-05-15 14:18:00,0.7551,0.7552,0.75495,0.755,17700000.0
2008-05-15 14:19:00,0.755,0.7552,0.75425,0.7546,79300000.0
2008-05-15 14:20:00,0.7548,0.75495,0.75445,0.75455,81100000.0
2008-05-15 14:21:00,0.7546,0.7547,0.7543,0.7545,155200000.0
2008-05-15 14:22:00,0.7545,0.7545,0.7541,0.7544,96100000.0
2008-05-15 14:23:00,0.75425,0.75475,0.75425,0.75475,38700000.0
2008-05-15 14:24:00,0.75475,0.75505,0.75475,0.755,55300000.0
2008-05-15 14:25:00,0.755,0.75555,0.755,0.7554,85600000.0
2008-05-15 14:26:00,0.75535,0.75555,0.75535,0.7555,38000000.0
2008-05-15 14:27:00,0.7555,0.75575,0.7555,0.75575,21300000.0
2008-05-15 14:28:00,0.7557,0.75575,0.75555,0.75565,10500000.0
2008-05-15 14:29:00,0.75565,0.75565,0.755,0.755,46600000.0
2008-05-15 14:30:00,0.7547,0.75525,0.75455,0.75485,42500000.0
2008-05-15 14:31:00,0.75485,0.75565,0.75485,0.75565,25800000.0
2008-05-15 14:32:00,0.75565,0.75585,0.75555,0.7557,13800000.0
2008-05-15 14:33:00,0.7557,0.75615,0.75565,0.75615,31200000.0
2008-05-15 14:34:00,0.75615,0.7562,0.75585,0.7561,44800000.0
2008-05-15 14:35:00,0.75615,0.75625,0.756,0.75615,32400000.0
2008-05-15 14:36:00,0.7562,0.75645,0.75615,0.75645,35100000.0
2008-05-15 14:37:00,0.7565,0.75705,0.75645,0.75645,47200000.0
2008-05-15 14:38:00,0.75645,0.75675,0.75645,0.75665,41600000.0
2008-05-15 14:39:00,0.75665,0.75715,0.75665,0.75715,56100000.0
2008-05-15 14:40:00,0.7573,0.75755,0.7571,0.75745,44000000.0
2008-05-15 14:41:00,0.7575,0.7576,0.75715,0.75715,19000000.0
2008-05-15 14:42:00,0.75715,0.75715,0.75695,0.75705,11400000.0
2008-05-15 14:43:00,0.757,0.7571,0.75695,0.7571,8500000.0
2008-05-15 14:44:00,0.7571,0.75745,0.75695,0.75725,60100000.0
2008-05-15 14:45:00,0.75735,0.7575,0.75735,0.75745,21800000.0
2008-05-15 14:46:00,0.75745,0.75765,0.75735,0.75755,111400000.0
2008-05-15 14:47:00,0.7576,0.75775,0.75745,0.75745,10100000.0
2008-05-15 14:48:00,0.75745,0.75755,0.75735,0.7575,20400000.0
2008-05-15 14:49:00,0.75745,0.75745,0.75715,0.75725,41000000.0
2008-05-15 14:50:00,0.75725,0.75725,0.757,0.75705,17900000.0
2008-05-15 14:51:00,0.75705,0.75705,0.75695,0.75705,8300000.0
2008-05-15 14:52:00,0.75705,0.75715,0.75675,0.75685,32100000.0
2008-05-15 14:53:00,0.7568,0.7571,0.75675,0.75685,46200000.0
2008-05-15 14:54:00,0.7569,0.75695,0.75685,0.7569,4200000.0
2008-05-15 14:55:00,0.75685,0.75705,0.75685,0.75705,33500000.0
2008-05-15 14:56:00,0.75715,0.75745,0.75715,0.75725,32400000.0
2008-05-15 14:57:00,0.75725,0.7577,0.75725,0.7575,27600000.0
2008-05-15 14:58:00,0.75755,0.75775,0.757,0.75705,44300000.0
2008-05-15 14:59:00,0.75705,0.7571,0.7568,0.7569,73100000.0
2008-05-15 15:00:00,0.7569,0.75745,0.7567,0.7572,124000000.0
2008-05-15 15:01:00,0.7573,0.75755,0.75725,0.75745,29900000.0
2008-05-15 15:02:00,0.7572,0.75745,0.757,0.75715,23000000.0
2008-05-15 15:03:00,0.75715,0.75715,0.75715,0.75715,6600000.0
2008-05-15 15:04:00,0.75715,0.75745,0.75715,0.75745,27000000.0
2008-05-15 15:05:00,0.75745,0.75755,0.75735,0.75745,13000000.0
2008-05-15 15:06:00,0.75745,0.75745,0.75685,0.75695,50200000.0
2008-05-15 15:07:00,0.75695,0.757,0.75695,0.75695,17200000.0
2008-05-15 15:08:00,0.75705,0.7571,0.75695,0.757,20100000.0
2008-05-15 15:09:00,0.757,0.75735,0.757,0.75735,35600000.0
2008-05-15 15:10:00,0.75735,0.75765,0.7571,0.7572,69800000.0
2008-05-15 15:11:00,0.7573,0.75755,0.7573,0.75755,5700000.0
2008-05-15 15:12:00,0.7575,0.7575,0.7574,0.75745,23100000.0
2008-05-15 15:13:00,0.75745,0.75775,0.75735,0.75775,27100000.0
2008-05-15 15:14:00,0.75775,0.7578,0.75755,0.75755,87200000.0
2008-05-15 15:15:00,0.7575,0.75775,0.75735,0.75755,102800000.0
2008-05-15 15:16:00,0.75765,0.75795,0.75765,0.75795,14900000.0
2008-05-15 15:17:00,0.75795,0.75835,0.75775,0.7582,49900000.0
2008-05-15 15:18:00,0.75815,0.7584,0.758,0.7584,57000000.0
2008-05-15 15:19:00,0.75805,0.7581,0.7578,0.75795,55700000.0
2008-05-15 15:20:00,0.7579,0.75815,0.7579,0.758,31000000.0
2008-05-15 15:21:00,0.7581,0.7583,0.7581,0.7583,13900000.0
2008-05-15 15:22:00,0.7583,0.7583,0.7583,0.7583,8000000.0
2008-05-15 15:23:00,0.7583,0.7583,0.7577,0.75775,143700000.0
2008-05-15 15:24:00,0.75775,0.75795,0.7577,0.75785,42700000.0
2008-05-15 15:25:00,0.75785,0.7583,0.75785,0.75825,60000000.0
2008-05-15 15:26:00,0.75825,0.75855,0.75825,0.75835,32500000.0
2008-05-15 15:27:00,0.75835,0.75835,0.75835,0.75835,2400000.0
2008-05-15 15:28:00,0.75835,0.75835,0.75825,0.75825,12500000.0
2008-05-15 15:29:00,0.75825,0.75825,0.75815,0.75825,4600000.0
2008-05-15 15:30:00,0.75825,0.75825,0.75795,0.75795,27600000.0
2008-05-15 15:31:00,0.75805,0.75805,0.75795,0.75795,15500000.0
2008-05-15 15:32:00,0.75805,0.75815,0.75795,0.75795,43900000.0
2008-05-15 15:33:00,0.75785,0.75795,0.75745,0.75745,56200000.0
2008-05-15 15:34:00,0.75735,0.75735,0.75715,0.75715,37600000.0
2008-05-15 15:35:00,0.75715,0.75735,0.75705,0.75715,21900000.0
2008-05-15 15:36:00,0.75725,0.75745,0.75705,0.7572,19300000.0
2008-05-15 15:37:00,0.75725,0.75735,0.7572,0.7573,45600000.0
2008-05-15 15:38:00,0.7573,0.7574,0.7573,0.7574,12800000.0
2008-05-15 15:39:00,0.7574,0.7576,0.7574,0.7576,33600000.0
2008-05-15 15:40:00,0.75745,0.758,0.7574,0.758,58100000.0
2008-05-15 15:41:00,0.7579,0.7579,0.75735,0.75735,142500000.0
2008-05-15 15:42:00,0.75735,0.75755,0.7572,0.7575,104700000.0
2008-05-15 15:43:00,0.7575,0.7576,0.7575,0.7575,34700000.0
2008-05-15 15:44:00,0.7575,0.7576,0.7575,0.7576,26000000.0
2008-05-15 15:45:00,0.7576,0.7577,0.7574,0.7574,28900000.0
2008-05-15 15:46:00,0.75735,0.7574,0.75715,0.75725,61500000.0
2008-05-15 15:47:00,0.75725,0.75735,0.75715,0.75715,30600000.0
2008-05-15 15:48:00,0.75715,0.7572,0.75695,0.757,53100000.0
2008-05-15 15:49:00,0.75705,0.7572,0.7569,0.7572,55800000.0
2008-05-15 15:50:00,0.7572,0.7572,0.7568,0.75695,70000000.0
2008-05-15 15:51:00,0.75695,0.75725,0.75695,0.75715,7500000.0
2008-05-15 15:52:00,0.75715,0.75765,0.75715,0.75735,20300000.0
2008-05-15 15:53:00,0.75735,0.75745,0.75715,0.75735,23700000.0
2008-05-15 15:54:00,0.75735,0.75755,0.75725,0.7574,29400000.0
2008-05-15 15:55:00,0.7574,0.75755,0.75725,0.75745,16800000.0
2008-05-15 15:56:00,0.75745,0.75765,0.75735,0.75735,8000000.0
2008-05-15 15:57:00,0.7574,0.75785,0.7574,0.7578,55000000.0
2008-05-15 15:58:00,0.7578,0.7583,0.7578,0.75795,64800000.0
2008-05-15 15:59:00,0.75795,0.7583,0.75795,0.758,128900000.0
2008-05-15 16:00:00,0.758,0.75815,0.758,0.7581,74900000.0
2008-05-15 16:01:00,0.75805,0.75805,0.75745,0.75765,31700000.0
2008-05-15 16:02:00,0.7576,0.75765,0.75745,0.7575,25400000.0
2008-05-15 16:03:00,0.7575,0.75765,0.7572,0.75745,23100000.0
2008-05-15 16:04:00,0.75745,0.75755,0.75705,0.75705,71400000.0
2008-05-15 16:05:00,0.75705,0.7572,0.7568,0.7569,36300000.0
2008-05-15 16:06:00,0.75695,0.75715,0.75675,0.75685,19100000.0
2008-05-15 16:07:00,0.75685,0.75695,0.7568,0.75695,16000000.0
2008-05-15 16:08:00,0.75695,0.75695,0.75675,0.7569,24400000.0
2008-05-15 16:09:00,0.7569,0.75695,0.7567,0.7567,41100000.0
2008-05-15 16:10:00,0.7567,0.75695,0.7567,0.7567,62200000.0
2008-05-15 16:11:00,0.7567,0.75695,0.7567,0.75695,64300000.0
2008-05-15 16:12:00,0.75705,0.75705,0.75695,0.75695,10500000.0
2008-05-15 16:13:00,0.75695,0.75695,0.7568,0.75685,11100000.0
2008-05-15 16:14:00,0.75685,0.75685,0.7567,0.7567,47400000.0
2008-05-15 16:15:00,0.7567,0.7567,0.7564,0.7565,21800000.0
2008-05-15 16:16:00,0.75645,0.75645,0.7563,0.7563,31600000.0
2008-05-15 16:17:00,0.7563,0.75645,0.7563,0.75645,43300000.0
2008-05-15 16:18:00,0.75645,0.75675,0.7563,0.75675,56400000.0
2008-05-15 16:19:00,0.75675,0.7569,0.75675,0.75685,58800000.0
2008-05-15 16:20:00,0.75685,0.75725,0.75685,0.75715,36100000.0
2008-05-15 16:21:00,0.75715,0.7573,0.7567,0.7567,41100000.0
2008-05-15 16:22:00,0.7567,0.757,0.7565,0.75695,43800000.0
2008-05-15 16:23:00,0.75695,0.757,0.7567,0.75695,49000000.0
2008-05-15 16:24:00,0.75695,0.75715,0.75695,0.75705,60500000.0
2008-05-15 16:25:00,0.75705,0.75715,0.7567,0.7567,21300000.0
2008-05-15 16:26:00,0.75655,0.7569,0.75645,0.7569,27000000.0
2008-05-15 16:27:00,0.7569,0.75695,0.75665,0.7567,13300000.0
2008-05-15 16:28:00,0.75665,0.75685,0.75665,0.75685,38500000.0
2008-05-15 16:29:00,0.75685,0.7571,0.75655,0.757,17100000.0
2008-05-15 16:30:00,0.75695,0.757,0.75675,0.7568,10200000.0
2008-05-15 16:31:00,0.7569,0.757,0.7568,0.757,13000000.0
2008-05-15 16:32:00,0.757,0.757,0.75685,0.75695,10200000.0
2008-05-15 16:33:00,0.75695,0.75705,0.7569,0.75705,7900000.0
2008-05-15 16:34:00,0.75705,0.75705,0.75645,0.75655,15800000.0
2008-05-15 16:35:00,0.75655,0.75685,0.75655,0.75685,24200000.0
2008-05-15 16:36:00,0.75685,0.75695,0.75685,0.75695,4800000.0
2008-05-15 16:37:00,0.75695,0.75725,0.75695,0.75715,20100000.0
2008-05-15 16:38:00,0.75715,0.7572,0.75695,0.75695,31800000.0
2008-05-15 16:39:00,0.75695,0.757,0.75695,0.75695,5700000.0
2008-05-15 16:40:00,0.757,0.757,0.75685,0.75685,5400000.0
2008-05-15 16:41:00,0.75685,0.7569,0.75675,0.75675,5500000.0
2008-05-15 16:42:00,0.7567,0.7567,0.75665,0.75665,7000000.0
2008-05-15 16:43:00,0.75665,0.75665,0.75645,0.75665,10000000.0
2008-05-15 16:44:00,0.75665,0.75675,0.75655,0.75675,11800000.0
2008-05-15 16:45:00,0.75675,0.75675,0.75665,0.75665,11500000.0
2008-05-15 16:46:00,0.75665,0.7567,0.75665,0.75665,10400000.0
2008-05-15 16:47:00,0.75665,0.7567,0.75655,0.75665,18300000.0
2008-05-15 16:48:00,0.75665,0.75675,0.75655,0.7567,26600000.0
2008-05-15 16:49:00,0.7567,0.75675,0.75635,0.7564,29700000.0
2008-05-15 16:50:00,0.75635,0.75645,0.75635,0.7564,29100000.0
2008-05-15 16:51:00,0.7564,0.7565,0.75635,0.75645,26600000.0
2008-05-15 16:52:00,0.75645,0.75655,0.75645,0.75655,27300000.0
2008-05-15 16:53:00,0.75655,0.75675,0.75645,0.7565,30900000.0
2008-05-15 16:54:00,0.7565,0.75655,0.7563,0.75645,94200000.0
2008-05-15 16:55:00,0.75655,0.7566,0.75655,0.7566,6700000.0
2008-05-15 16:56:00,0.7566,0.7566,0.7564,0.75655,18200000.0
2008-05-15 16:57:00,0.7565,0.75655,0.75645,0.75655,9900000.0
2008-05-15 16:58:00,0.75655,0.7567,0.7565,0.7567,34200000.0
2008-05-15 16:59:00,0.7567,0.7573,0.7567,0.7573,115900000.0
2008-05-15 17:00:00,0.7573,0.7573,0.75685,0.75685,73000000.0
2008-05-15 17:01:00,0.75685,0.7572,0.75685,0.75715,23400000.0
2008-05-15 17:02:00,0.75715,0.75715,0.7566,0.75675,86200000.0
2008-05-15 17:03:00,0.75675,0.75705,0.75675,0.757,26800000.0
2008-05-15 17:04:00,0.75705,0.75705,0.75675,0.75675,23200000.0
2008-05-15 17:05:00,0.7567,0.7567,0.75645,0.75655,34400000.0
2008-05-15 17:06:00,0.7566,0.75675,0.7565,0.75675,32300000.0
2008-05-15 17:07:00,0.75675,0.75675,0.75655,0.75665,22700000.0
2008-05-15 17:08:00,0.75665,0.75695,0.75665,0.75685,54200000.0
2008-05-15 17:09:00,0.75685,0.75705,0.75685,0.75705,4100000.0
2008-05-15 17:10:00,0.757,0.75715,0.75695,0.75715,25900000.0
2008-05-15 17:11:00,0.75715,0.75725,0.75715,0.75725,18000000.0
2008-05-15 17:12:00,0.75725,0.75755,0.75695,0.75755,51899999.0
2008-05-15 17:13:00,0.75745,0.75795,0.75745,0.75775,46800000.0
2008-05-15 17:14:00,0.75775,0.75805,0.75765,0.7577,112900000.0
2008-05-15 17:15:00,0.7577,0.7577,0.75765,0.75765,12900000.0
2008-05-15 17:16:00,0.7576,0.7576,0.7571,0.75715,129999998.0
2008-05-15 17:17:00,0.7571,0.7574,0.7571,0.7574,35100000.0
2008-05-15 17:18:00,0.7574,0.758,0.7573,0.7576,173600000.0
2008-05-15 17:19:00,0.7576,0.7581,0.7576,0.7581,280500001.0
2008-05-15 17:20:00,0.7581,0.7581,0.758,0.75805,40700000.0
2008-05-15 17:21:00,0.75805,0.7582,0.758,0.7582,16000000.0
2008-05-15 17:22:00,0.7582,0.7584,0.7581,0.7583,21800000.0
2008-05-15 17:23:00,0.7583,0.75845,0.7581,0.75845,112500001.0
2008-05-15 17:24:00,0.7584,0.75855,0.7583,0.7584,102700000.0
2008-05-15 17:25:00,0.7584,0.7585,0.7583,0.7584,57900000.0
2008-05-15 17:26:00,0.7584,0.75845,0.7583,0.7583,26500000.0
2008-05-15 17:27:00,0.7583,0.7584,0.7583,0.7584,30300000.0
2008-05-15 17:28:00,0.7584,0.75855,0.7583,0.75855,15500000.0
2008-05-15 17:29:00,0.75855,0.75885,0.75855,0.75865,38600000.0
2008-05-15 17:30:00,0.75865,0.7587,0.7584,0.7585,26800000.0
2008-05-15 17:31:00,0.7586,0.75865,0.75845,0.75865,160800000.0
2008-05-15 17:32:00,0.75865,0.75905,0.75865,0.759,42600000.0
2008-05-15 17:33:00,0.7591,0.75935,0.75895,0.75915,51000000.0
2008-05-15 17:34:00,0.75915,0.75965,0.75905,0.7595,54900000.0
2008-05-15 17:35:00,0.75955,0.76,0.75955,0.75965,102500000.0
2008-05-15 17:36:00,0.75965,0.75965,0.75945,0.75945,18300000.0
2008-05-15 17:37:00,0.75945,0.75985,0.7594,0.75955,52900000.0
2008-05-15 17:38:00,0.75955,0.75955,0.75945,0.75945,4200000.0
2008-05-15 17:39:00,0.75945,0.75975,0.75945,0.75955,82000000.0
2008-05-15 17:40:00,0.75955,0.75965,0.75945,0.75965,16700000.0
2008-05-15 17:41:00,0.7596,0.75975,0.75955,0.75955,17000000.0
2008-05-15 17:42:00,0.75955,0.75955,0.75945,0.7595,5400000.0
2008-05-15 17:43:00,0.75945,0.75975,0.75945,0.75955,18300000.0
2008-05-15 17:44:00,0.75955,0.75955,0.75945,0.75955,10400000.0
2008-05-15 17:45:00,0.75955,0.7596,0.75945,0.75945,11900000.0
2008-05-15 17:46:00,0.75945,0.75945,0.75915,0.75915,35900000.0
2008-05-15 17:47:00,0.7592,0.7593,0.75915,0.75925,10300000.0
2008-05-15 17:48:00,0.75925,0.75955,0.75925,0.75925,28500000.0
2008-05-15 17:49:00,0.75915,0.75935,0.75915,0.75925,10900000.0
2008-05-15 17:50:00,0.75925,0.75965,0.75925,0.75955,31200000.0
2008-05-15 17:51:00,0.75955,0.75975,0.75955,0.75955,14500000.0
2008-05-15 17:52:00,0.7596,0.75965,0.75955,0.75955,6000000.0
2008-05-15 17:53:00,0.75955,0.75955,0.75945,0.75945,3300000.0
2008-05-15 17:54:00,0.75945,0.75955,0.75925,0.75945,12600000.0
2008-05-15 17:55:00,0.7595,0.7595,0.75935,0.7594,7500000.0
2008-05-15 17:56:00,0.7594,0.75955,0.75935,0.7594,25000000.0
2008-05-15 17:57:00,0.7594,0.7594,0.75935,0.75935,8700000.0
2008-05-15 17:58:00,0.75935,0.7594,0.75935,0.7594,3600000.0
2008-05-15 17:59:00,0.75935,0.75935,0.75925,0.7593,7700000.0
2008-05-15 18:00:00,0.7592,0.75925,0.7589,0.759,193800000.0
2008-05-15 18:01:00,0.759,0.7592,0.7589,0.7592,262600000.0
2008-05-15 18:02:00,0.7592,0.7592,0.759,0.7591,316200001.0
2008-05-15 18:03:00,0.759,0.759,0.75885,0.75885,71800000.0
2008-05-15 18:04:00,0.75885,0.759,0.7587,0.7587,172300000.0
2008-05-15 18:05:00,0.7587,0.7587,0.7584,0.7586,160900000.0
2008-05-15 18:06:00,0.7586,0.7589,0.7586,0.7589,50400000.0
2008-05-15 18:07:00,0.7589,0.7589,0.7589,0.7589,20000000.0
2008-05-15 18:08:00,0.7589,0.7591,0.7589,0.759,104500000.0
2008-05-15 18:09:00,0.759,0.7593,0.75875,0.7588,83300000.0
2008-05-15 18:10:00,0.7588,0.7588,0.7588,0.7588,22600000.0
2008-05-15 18:11:00,0.7588,0.7588,0.7588,0.7588,56000000.0
2008-05-15 18:12:00,0.759,0.759,0.7587,0.7587,98300001.0
2008-05-15 18:13:00,0.7586,0.7587,0.75835,0.7587,224300000.0
2008-05-15 18:14:00,0.7587,0.75885,0.7585,0.7587,133100000.0
2008-05-15 18:15:00,0.7587,0.7588,0.7587,0.7588,14200000.0
2008-05-15 18:16:00,0.7588,0.75895,0.7587,0.7589,134000000.0
2008-05-15 18:17:00,0.7589,0.7589,0.75885,0.75885,5700000.0
2008-05-15 18:18:00,0.75885,0.759,0.7586,0.75885,188099999.0
2008-05-15 18:19:00,0.7589,0.759,0.75835,0.759,290800000.0
2008-05-15 18:20:00,0.759,0.759,0.7587,0.75885,27300000.0
2008-05-15 18:21:00,0.75885,0.75895,0.7588,0.7589,85800000.0
2008-05-15 18:22:00,0.7589,0.7589,0.7587,0.7589,152600000.0
2008-05-15 18:23:00,0.7589,0.7589,0.7588,0.7588,69800000.0
2008-05-15 18:24:00,0.75852,0.75873,0.75826,0.75873,153899999.0
2008-05-15 18:25:00,0.7588,0.7588,0.7588,0.7588,14600000.0
2008-05-15 18:26:00,0.7588,0.7588,0.7588,0.7588,7400000.0
2008-05-15 18:27:00,0.7588,0.759,0.7587,0.759,75800000.0
2008-05-15 18:28:00,0.7588,0.75885,0.75875,0.7588,79700000.0
2008-05-15 18:29:00,0.7588,0.7589,0.7588,0.7588,158100000.0
2008-05-15 18:30:00,0.7588,0.7588,0.7587,0.7587,55500000.0
2008-05-15 18:31:00,0.7587,0.7587,0.758,0.7581,313299999.0
2008-05-15 18:32:00,0.7581,0.7583,0.7581,0.7582,267000000.0
2008-05-15 18:33:00,0.7582,0.7584,0.7582,0.75825,56900000.0
2008-05-15 18:34:00,0.7582,0.75825,0.7582,0.7582,13400000.0
2008-05-15 18:35:00,0.7582,0.7584,0.7582,0.7582,59800000.0
2008-05-15 18:36:00,0.7582,0.7584,0.7582,0.7582,216599999.0
2008-05-15 18:37:00,0.7582,0.7584,0.7582,0.7583,113000000.0
2008-05-15 18:38:00,0.7583,0.7583,0.75775,0.7579,49100000.0
2008-05-15 18:39:00,0.75785,0.75785,0.75705,0.7574,99700000.0
2008-05-15 18:40:00,0.7575,0.7576,0.75715,0.75715,24100000.0
2008-05-15 18:41:00,0.7572,0.7574,0.75715,0.75725,15700000.0
2008-05-15 18:42:00,0.75735,0.7583,0.75725,0.7575,21500000.0
2008-05-15 18:43:00,0.7577,0.75775,0.75725,0.7573,10400000.0
2008-05-15 18:44:00,0.7573,0.75745,0.75725,0.75745,6500000.0
2008-05-15 18:45:00,0.75735,0.75735,0.7572,0.7572,7100000.0
2008-05-15 18:46:00,0.7572,0.7574,0.7572,0.75725,40600000.0
2008-05-15 18:47:00,0.75725,0.75725,0.7572,0.75725,12000000.0
2008-05-15 18:48:00,0.75725,0.75725,0.7571,0.75725,33300000.0
2008-05-15 18:49:00,0.75725,0.75725,0.75725,0.75725,3200000.0
2008-05-15 18:50:00,0.75693,0.7574,0.75671,0.75706,98400000.0
2008-05-15 18:51:00,0.75704,0.75728,0.75691,0.75702,143900000.0
2008-05-15 18:52:00,0.75725,0.7573,0.75725,0.7573,6800000.0
2008-05-15 18:53:00,0.75735,0.7574,0.7572,0.75725,40900000.0
2008-05-15 18:54:00,0.75725,0.75725,0.7572,0.75725,6400000.0
2008-05-15 18:55:00,0.75725,0.7574,0.75725,0.7574,21700000.0
2008-05-15 18:56:00,0.7574,0.75745,0.75725,0.75725,23300000.0
2008-05-15 18:57:00,0.7573,0.7573,0.75705,0.75715,128000000.0
2008-05-15 18:58:00,0.75715,0.7572,0.75715,0.7572,48400000.0
2008-05-15 18:59:00,0.7572,0.7572,0.75705,0.75705,45400000.0
2008-05-15 19:00:00,0.75705,0.7573,0.75705,0.7573,40900000.0
2008-05-15 19:01:00,0.7573,0.75735,0.7573,0.75735,3500000.0
2008-05-15 19:02:00,0.75735,0.75735,0.75735,0.75735,500000.0
2008-05-15 19:03:00,0.75735,0.7574,0.75735,0.7574,1733283.0
2008-05-15 19:04:00,0.75705,0.75732,0.75705,0.75707,30500000.0
2008-05-15 19:05:00,0.7574,0.7574,0.75715,0.75735,14677761.0
2008-05-15 19:06:00,0.75735,0.75735,0.75725,0.75725,97600000.0
2008-05-15 19:07:00,0.75725,0.75735,0.75725,0.75735,126000000.0
2008-05-15 19:08:00,0.75735,0.75735,0.7573,0.75735,67600000.0
2008-05-15 19:09:00,0.75755,0.75755,0.75735,0.7575,95700000.0
2008-05-15 19:10:00,0.7575,0.7575,0.75745,0.75745,11200000.0
2008-05-15 19:11:00,0.75725,0.75738,0.75714,0.75719,13400000.0
2008-05-15 19:12:00,0.75708,0.7573,0.75697,0.75714,18800000.0
2008-05-15 19:13:00,0.75724,0.75724,0.75706,0.75712,18200000.0
2008-05-15 19:14:00,0.7572,0.75726,0.7572,0.75725,6000000.0
2008-05-15 19:15:00,0.75735,0.75735,0.75725,0.75725,65800000.0
2008-05-15 19:16:00,0.75725,0.75725,0.75715,0.75715,47400000.0
2008-05-15 19:17:00,0.75715,0.75725,0.75715,0.75725,91800000.0
2008-05-15 19:18:00,0.7572,0.7572,0.7572,0.7572,800000.0
2008-05-15 19:19:00,0.75715,0.75725,0.75715,0.75725,108800000.0
2008-05-15 19:20:00,0.75725,0.75725,0.75725,0.75725,14400000.0
2008-05-15 19:21:00,0.7573,0.7573,0.7573,0.7573,800000.0
2008-05-15 19:22:00,0.75735,0.75735,0.75735,0.75735,7200000.0
2008-05-15 19:23:00,0.7571,0.75744,0.75707,0.75726,127400000.0
2008-05-15 19:24:00,0.75735,0.75755,0.75735,0.75755,14000000.0
2008-05-15 19:25:00,0.75755,0.75805,0.75755,0.7577,43800000.0
2008-05-15 19:26:00,0.75775,0.75775,0.7577,0.7577,21000000.0
2008-05-15 19:27:00,0.7577,0.7577,0.7577,0.7577,500000.0
2008-05-15 19:28:00,0.75795,0.75795,0.75795,0.75795,5200000.0
2008-05-15 19:29:00,0.75795,0.75795,0.7577,0.7577,62800000.0
2008-05-15 19:30:00,0.7577,0.75785,0.75765,0.75785,61100000.0
2008-05-15 19:31:00,0.75764,0.75779,0.75747,0.75774,27000000.0
2008-05-15 19:32:00,0.75785,0.7579,0.75785,0.75785,39400000.0
2008-05-15 19:33:00,0.75775,0.75785,0.7577,0.75785,32600000.0
2008-05-15 19:34:00,0.75765,0.75765,0.75752,0.75765,48500000.0
2008-05-15 19:35:00,0.75765,0.75782,0.75762,0.75768,18700000.0
2008-05-15 19:36:00,0.75771,0.75776,0.75754,0.7576,26699999.0
2008-05-15 19:37:00,0.75761,0.75775,0.75755,0.75755,17500000.0
2008-05-15 19:38:00,0.75785,0.75785,0.75785,0.75785,28000000.0
2008-05-15 19:39:00,0.75785,0.7581,0.75785,0.758,135200000.0
2008-05-15 19:40:00,0.758,0.758,0.75795,0.75795,9200000.0
2008-05-15 19:41:00,0.75769,0.75778,0.75755,0.75778,44800000.0
2008-05-15 19:42:00,0.7579,0.7579,0.7579,0.7579,2000000.0
2008-05-15 19:43:00,0.7579,0.7581,0.7579,0.75805,77700000.0
2008-05-15 19:44:00,0.75805,0.75815,0.75775,0.75795,251200000.0
2008-05-15 19:45:00,0.75795,0.75795,0.75785,0.75785,106800000.0
2008-05-15 19:46:00,0.75785,0.75785,0.75775,0.75775,66900000.0
2008-05-15 19:47:00,0.75775,0.75805,0.75755,0.75755,64899998.0
2008-05-15 19:48:00,0.75765,0.75775,0.7573,0.75775,172200000.0
2008-05-15 19:49:00,0.75775,0.75795,0.75765,0.75795,12600000.0
2008-05-15 19:50:00,0.75795,0.75805,0.7577,0.7578,22700000.0
2008-05-15 19:51:00,0.75805,0.7581,0.7578,0.7581,33400000.0
2008-05-15 19:52:00,0.75805,0.7581,0.75805,0.7581,6200000.0
2008-05-15 19:53:00,0.75805,0.75805,0.75805,0.75805,11400000.0
2008-05-15 19:54:00,0.758,0.7583,0.7579,0.758,37000000.0
2008-05-15 19:55:00,0.758,0.75835,0.7579,0.75825,11000000.0
2008-05-15 19:56:00,0.75825,0.75825,0.7579,0.7581,20700000.0
2008-05-15 19:57:00,0.75815,0.7582,0.758,0.758,21500000.0
2008-05-15 19:58:00,0.758,0.75835,0.758,0.75835,143500000.0
2008-05-15 19:59:00,0.75845,0.75855,0.75835,0.75835,46400000.0
2008-05-15 20:00:00,0.75816,0.75845,0.75789,0.75845,26800000.0
2008-05-15 20:01:00,0.75835,0.75835,0.75835,0.75835,9800000.0
2008-05-15 20:02:00,0.75835,0.759,0.75835,0.759,151500000.0
2008-05-15 20:03:00,0.759,0.759,0.75865,0.75895,165700000.0
2008-05-15 20:04:00,0.75895,0.75905,0.75895,0.75905,64300000.0
2008-05-15 20:05:00,0.75895,0.75915,0.75895,0.75915,124800000.0
2008-05-15 20:06:00,0.75945,0.75945,0.75915,0.75915,65400000.0
2008-05-15 20:07:00,0.75915,0.75915,0.75915,0.75915,33600000.0
2008-05-15 20:08:00,0.75915,0.75925,0.75915,0.75925,52000000.0
2008-05-15 20:09:00,0.75925,0.75935,0.75925,0.75935,47200000.0
2008-05-15 20:10:00,0.75935,0.75945,0.75935,0.75945,71200000.0
2008-05-15 20:11:00,0.75945,0.75945,0.75945,0.75945,10400000.0
2008-05-15 20:12:00,0.75945,0.75945,0.75945,0.75945,3200000.0
2008-05-15 20:13:00,0.75945,0.75995,0.75935,0.75955,115800000.0
2008-05-15 20:14:00,0.75955,0.75975,0.75945,0.75945,47200000.0
2008-05-15 20:15:00,0.7595,0.75985,0.7595,0.75975,44400000.0
2008-05-15 20:16:00,0.75975,0.7598,0.75975,0.7598,14800000.0
2008-05-15 20:17:00,0.7598,0.75985,0.75965,0.75965,42400000.0
2008-05-15 20:18:00,0.75965,0.75975,0.75965,0.75975,51000000.0
2008-05-15 20:19:00,0.75975,0.75995,0.75965,0.75975,62000000.0
2008-05-15 20:20:00,0.75975,0.75975,0.7591,0.75915,129900000.0
2008-05-15 20:21:00,0.75915,0.7592,0.7591,0.7591,16100000.0
2008-05-15 20:22:00,0.7591,0.7592,0.7591,0.75915,18100000.0
2008-05-15 20:23:00,0.75915,0.75925,0.75915,0.75925,48400000.0
2008-05-15 20:24:00,0.75925,0.75935,0.75915,0.75925,58400000.0
2008-05-15 20:25:00,0.75935,0.75935,0.75935,0.75935,1600000.0
2008-05-15 20:26:00,0.75904,0.75907,0.7589,0.7589,33500000.0
2008-05-15 20:27:00,0.75935,0.75935,0.75935,0.75935,1600000.0
2008-05-15 20:28:00,0.75935,0.75935,0.75925,0.75925,8800000.0
2008-05-15 20:29:00,0.75935,0.75935,0.75915,0.75935,60000000.0
2008-05-15 20:30:00,0.75899,0.75905,0.75891,0.75901,79000001.0
2008-05-15 20:31:00,0.75935,0.75975,0.75935,0.75955,84200000.0
2008-05-15 20:32:00,0.75965,0.75975,0.75965,0.75975,14400000.0
2008-05-15 20:33:00,0.75975,0.75975,0.75965,0.75965,6400000.0
2008-05-15 20:34:00,0.75965,0.75985,0.75965,0.75985,140500000.0
2008-05-15 20:35:00,0.75985,0.76005,0.75985,0.76005,76400000.0
2008-05-15 20:36:00,0.76005,0.76035,0.76005,0.76015,50000000.0
2008-05-15 20:37:00,0.76015,0.76015,0.76015,0.76015,6400000.0
2008-05-15 20:38:00,0.76015,0.76015,0.76015,0.76015,11200000.0
2008-05-15 20:39:00,0.76015,0.76035,0.76,0.76005,134800000.0
2008-05-15 20:40:00,0.76015,0.76045,0.76015,0.76035,176500000.0
2008-05-15 20:41:00,0.76035,0.76055,0.76015,0.76055,164100000.0
2008-05-15 20:42:00,0.76055,0.76075,0.76055,0.76065,35600000.0
2008-05-15 20:43:00,0.76055,0.7607,0.76055,0.7607,16500000.0
2008-05-15 20:44:00,0.7607,0.76115,0.76065,0.76115,473699996.0
2008-05-15 20:45:00,0.76115,0.76115,0.76115,0.76115,42400000.0
2008-05-15 20:46:00,0.76115,0.76115,0.76105,0.76115,76800000.0
2008-05-15 20:47:00,0.76115,0.76125,0.76105,0.76105,154300000.0
2008-05-15 20:48:00,0.76105,0.76115,0.76105,0.76115,71200000.0
2008-05-15 20:49:00,0.76125,0.76195,0.76115,0.7618,185800000.0
2008-05-15 20:50:00,0.7618,0.76215,0.7616,0.7621,113900000.0
2008-05-15 20:51:00,0.7621,0.76255,0.7621,0.7623,123700000.0
2008-05-15 20:52:00,0.7623,0.76285,0.7623,0.7626,85800000.0
2008-05-15 20:53:00,0.7626,0.76305,0.7624,0.7627,73800000.0
2008-05-15 20:54:00,0.7627,0.76315,0.7627,0.76275,123400000.0
2008-05-15 20:55:00,0.7627,0.76275,0.76235,0.76235,123800000.0
2008-05-15 20:56:00,0.76235,0.76235,0.7621,0.76215,37200000.0
2008-05-15 20:57:00,0.7621,0.76245,0.76205,0.76215,174300000.0
2008-05-15 20:58:00,0.76215,0.76375,0.76215,0.7637,232500000.0
2008-05-15 20:59:00,0.7637,0.76395,0.7634,0.76395,217800000.0
2008-05-15 21:00:00,0.76395,0.76405,0.76335,0.76375,343200000.0
2008-05-15 21:01:00,0.76375,0.76375,0.76315,0.76345,12500000.0
2008-05-15 21:02:00,0.76325,0.76335,0.76315,0.76335,114200000.0
2008-05-15 21:03:00,0.76335,0.76345,0.76295,0.76325,285500000.0
2008-05-15 21:04:00,0.76325,0.76335,0.76295,0.763,219400002.0
2008-05-15 21:05:00,0.76295,0.76345,0.76295,0.76335,314600001.0
2008-05-15 21:06:00,0.76335,0.76335,0.7631,0.76315,60000000.0
2008-05-15 21:07:00,0.7631,0.76315,0.76295,0.76295,26300000.0
2008-05-15 21:08:00,0.76285,0.76315,0.7627,0.7627,87600000.0
2008-05-15 21:09:00,0.76285,0.76315,0.76285,0.76315,200500000.0
2008-05-15 21:10:00,0.76315,0.76325,0.76285,0.76305,104800000.0
2008-05-15 21:11:00,0.76295,0.76315,0.7629,0.76315,19800000.0
2008-05-15 21:12:00,0.7629,0.76295,0.7627,0.7628,46000000.0
2008-05-15 21:13:00,0.7628,0.76325,0.7628,0.76325,89100000.0
2008-05-15 21:14:00,0.76335,0.76335,0.76305,0.76305,16000000.0
2008-05-15 21:15:00,0.76305,0.76305,0.76305,0.76305,14400000.0
2008-05-15 21:16:00,0.76305,0.76335,0.76305,0.76335,244100000.0
2008-05-15 21:17:00,0.76335,0.76355,0.76335,0.76355,116800000.0
2008-05-15 21:18:00,0.76355,0.76385,0.76345,0.76355,81000000.0
2008-05-15 21:19:00,0.76355,0.76385,0.76355,0.76385,8600000.0
2008-05-15 21:20:00,0.76385,0.76385,0.76335,0.76335,140800000.0
2008-05-15 21:21:00,0.76345,0.76355,0.76335,0.76335,53800000.0
2008-05-15 21:22:00,0.76335,0.76345,0.76335,0.76345,63200000.0
2008-05-15 21:23:00,0.76345,0.76345,0.76345,0.76345,3200000.0
2008-05-15 21:24:00,0.76345,0.76345,0.76345,0.76345,12000000.0
2008-05-15 21:25:00,0.76345,0.76355,0.76335,0.76345,77600000.0
2008-05-15 21:26:00,0.76365,0.76365,0.7634,0.76345,30200000.0
2008-05-15 21:27:00,0.7633,0.76345,0.76325,0.76345,90100000.0
2008-05-15 21:28:00,0.76345,0.76345,0.76345,0.76345,1600000.0
2008-05-15 21:29:00,0.76345,0.76345,0.76325,0.76335,47200000.0
2008-05-15 21:30:00,0.76335,0.76355,0.76335,0.76355,52800000.0
2008-05-15 21:31:00,0.76345,0.76355,0.76345,0.76355,10400000.0
2008-05-15 21:32:00,0.76355,0.76355,0.76335,0.76335,16800000.0
2008-05-15 21:33:00,0.76335,0.76335,0.76325,0.76335,84800000.0
2008-05-15 21:34:00,0.76335,0.76345,0.76335,0.7634,72200000.0
2008-05-15 21:35:00,0.76345,0.76355,0.76335,0.76345,167200000.0
2008-05-15 21:36:00,0.76345,0.7635,0.7632,0.7634,151300000.0
2008-05-15 21:37:00,0.7634,0.76355,0.76305,0.76355,156700000.0
2008-05-15 21:38:00,0.76355,0.76355,0.76315,0.76335,194200000.0
2008-05-15 21:39:00,0.76335,0.76345,0.76335,0.76345,29600000.0
2008-05-15 21:40:00,0.76345,0.76345,0.76345,0.76345,1600000.0
2008-05-15 21:41:00,0.76345,0.76355,0.76345,0.76355,116000000.0
2008-05-15 21:42:00,0.76355,0.76355,0.7635,0.76355,13400000.0
2008-05-15 21:43:00,0.76355,0.76365,0.76355,0.7636,37000000.0
2008-05-15 21:44:00,0.7636,0.7636,0.7635,0.76355,13700000.0
2008-05-15 21:45:00,0.76355,0.76355,0.76335,0.76335,50400000.0
2008-05-15 21:46:00,0.76335,0.76335,0.76335,0.76335,1600000.0
2008-05-15 21:47:00,0.76335,0.76335,0.76325,0.76325,19400000.0
2008-05-15 21:48:00,0.76325,0.76325,0.7632,0.76325,13800000.0
2008-05-15 21:49:00,0.76325,0.76325,0.76325,0.76325,15800000.0
2008-05-15 21:50:00,0.76332,0.76367,0.7631,0.76335,121200000.0
2008-05-15 21:51:00,0.76325,0.76325,0.7632,0.7632,8400000.0
2008-05-15 21:52:00,0.76325,0.76345,0.76325,0.7633,15100000.0
2008-05-15 21:53:00,0.7633,0.7633,0.7633,0.7633,900000.0
2008-05-15 21:54:00,0.76335,0.76335,0.76335,0.76335,1600000.0
2008-05-15 21:55:00,0.76333,0.76347,0.76301,0.76337,42300000.0
2008-05-15 21:56:00,0.7633,0.7633,0.76315,0.7633,118000001.0
2008-05-15 21:57:00,0.76335,0.76345,0.76335,0.76345,69200000.0
2008-05-15 21:58:00,0.76328,0.76342,0.76328,0.76328,416500003.0
2008-05-15 21:59:00,0.76355,0.76365,0.76355,0.76365,21600000.0
2008-05-15 22:00:00,0.76355,0.76355,0.76345,0.76345,39200000.0
2008-05-15 22:01:00,0.76314,0.76336,0.76295,0.76317,29100000.0
2008-05-15 22:02:00,0.76309,0.76334,0.76309,0.76317,93600001.0
2008-05-15 22:03:00,0.76333,0.76345,0.76299,0.76345,37400000.0
2008-05-15 22:04:00,0.76339,0.76339,0.76298,0.76298,41500000.0
2008-05-15 22:05:00,0.76345,0.76345,0.76335,0.7634,43200000.0
2008-05-15 22:06:00,0.76345,0.76345,0.7634,0.7634,29800000.0
2008-05-15 22:07:00,0.76345,0.76345,0.7634,0.7634,4000000.0
2008-05-15 22:08:00,0.7634,0.76345,0.7634,0.76345,15200000.0
2008-05-15 22:09:00,0.76345,0.76345,0.76345,0.76345,46400000.0
2008-05-15 22:10:00,0.76355,0.76355,0.7635,0.7635,4000000.0
2008-05-15 22:11:00,0.7635,0.7635,0.7635,0.7635,2400000.0
2008-05-15 22:12:00,0.7635,0.7635,0.7635,0.7635,2400000.0
2008-05-15 22:13:00,0.7635,0.7635,0.7635,0.7635,9600000.0
2008-05-15 22:14:00,0.76355,0.76355,0.76355,0.76355,2400000.0
2008-05-15 22:15:00,0.76355,0.76355,0.76355,0.76355,2400000.0
2008-05-15 22:16:00,0.76355,0.76355,0.76355,0.76355,21600000.0
2008-05-15 22:17:00,0.76355,0.76355,0.76355,0.76355,12000000.0
2008-05-15 22:18:00,0.76317,0.76323,0.763,0.76304,226100000.0
2008-05-15 22:19:00,0.76355,0.76355,0.76355,0.76355,9600000.0
2008-05-15 22:20:00,0.76355,0.76355,0.76355,0.76355,7200000.0
2008-05-15 22:21:00,0.76355,0.76355,0.76355,0.76355,4000000.0
2008-05-15 22:22:00,0.76355,0.7636,0.76355,0.7636,13600000.0
2008-05-15 22:23:00,0.7636,0.7636,0.7636,0.7636,15200000.0
2008-05-15 22:24:00,0.7636,0.76365,0.7636,0.76365,14400000.0
2008-05-15 22:25:00,0.76365,0.76365,0.76365,0.76365,2400000.0
2008-05-15 22:26:00,0.76365,0.7637,0.76365,0.7637,14400000.0
2008-05-15 22:27:00,0.7637,0.7637,0.7637,0.7637,4800000.0
2008-05-15 22:28:00,0.7636,0.7637,0.7633,0.7634,145600002.0
2008-05-15 22:29:00,0.7634,0.7634,0.7634,0.7634,158400000.0
2008-05-15 22:30:00,0.7634,0.7635,0.7634,0.7634,111800000.0
2008-05-15 22:31:00,0.7635,0.7637,0.7634,0.7636,118800000.0
2008-05-15 22:32:00,0.7636,0.7636,0.7634,0.7636,223300000.0
2008-05-15 22:33:00,0.7636,0.7636,0.7635,0.7636,119400000.0
2008-05-15 22:34:00,0.7636,0.7636,0.7636,0.7636,1600000.0
2008-05-15 22:35:00,0.7636,0.7636,0.7636,0.7636,64400000.0
2008-05-15 22:36:00,0.7637,0.7637,0.7636,0.7636,81800000.0
2008-05-15 22:37:00,0.7637,0.7642,0.7637,0.764,277900000.0
2008-05-15 22:38:00,0.764,0.764,0.7637,0.7639,201700000.0
2008-05-15 22:39:00,0.7639,0.764,0.7638,0.7638,116800000.0
2008-05-15 22:40:00,0.7638,0.7639,0.7636,0.7637,260400000.0
2008-05-15 22:41:00,0.7637,0.7637,0.7636,0.7636,76100000.0
2008-05-15 22:42:00,0.7636,0.7636,0.7636,0.7636,95900000.0
2008-05-15 22:43:00,0.7636,0.7637,0.7636,0.7637,56400000.0
2008-05-15 22:44:00,0.7637,0.7639,0.7637,0.7639,119300000.0
2008-05-15 22:45:00,0.7639,0.7639,0.7636,0.7636,150000000.0
2008-05-15 22:46:00,0.7636,0.7637,0.7635,0.7635,134400000.0
2008-05-15 22:47:00,0.7635,0.7635,0.7635,0.7635,17600000.0
2008-05-15 22:48:00,0.7636,0.7636,0.7634,0.7635,94400000.0
2008-05-15 22:49:00,0.7635,0.7636,0.7635,0.7636,33600000.0
2008-05-15 22:50:00,0.7636,0.7636,0.7636,0.7636,23200000.0
2008-05-15 22:51:00,0.7636,0.7637,0.7636,0.7636,108300000.0
2008-05-15 22:52:00,0.7636,0.7637,0.7636,0.7637,75600000.0
2008-05-15 22:53:00,0.7638,0.7639,0.7636,0.7637,239200000.0
2008-05-15 22:54:00,0.7637,0.7639,0.7637,0.7638,108300000.0
2008-05-15 22:55:00,0.7638,0.764,0.7637,0.764,92700000.0
2008-05-15 22:56:00,0.764,0.7641,0.764,0.7641,38600000.0
2008-05-15 22:57:00,0.7641,0.7641,0.7639,0.764,51700000.0
2008-05-15 22:58:00,0.764,0.764,0.764,0.764,9600000.0
2008-05-15 22:59:00,0.764,0.764,0.7639,0.7639,14400000.0
2008-05-15 23:00:00,0.7638,0.7639,0.7638,0.7638,41600000.0
2008-05-15 23:01:00,0.7638,0.7639,0.7638,0.7639,17600000.0
2008-05-15 23:02:00,0.7639,0.7639,0.7638,0.7638,4800000.0
2008-05-15 23:03:00,0.7637,0.7638,0.7635,0.7637,19600000.0
2008-05-15 23:04:00,0.7637,0.7637,0.7635,0.7636,8900000.0
2008-05-15 23:05:00,0.7636,0.7636,0.7636,0.7636,4900000.0
2008-05-15 23:06:00,0.7636,0.7636,0.7636,0.7636,1600000.0
2008-05-15 23:07:00,0.7636,0.7636,0.7632,0.7632,63600000.0
2008-05-15 23:08:00,0.7632,0.7634,0.763,0.763,32300000.0
2008-05-15 23:09:00,0.763,0.763,0.7629,0.7629,800000.0
2008-05-15 23:10:00,0.7629,0.7629,0.7628,0.7628,600000.0
2008-05-15 23:11:00,0.7628,0.7628,0.7627,0.7627,14700000.0
2008-05-15 23:12:00,0.7627,0.7627,0.7627,0.7627,8300000.0
2008-05-15 23:13:00,0.7627,0.7627,0.7626,0.7627,17400000.0
2008-05-15 23:14:00,0.7627,0.7627,0.7626,0.7627,9000000.0
2008-05-15 23:15:00,0.7627,0.7627,0.7626,0.7627,21000000.0
2008-05-15 23:16:00,0.7626,0.7626,0.7626,0.7626,400000.0
2008-05-15 23:17:00,0.7625,0.7627,0.7625,0.7626,6700000.0
2008-05-15 23:18:00,0.7625,0.7627,0.7625,0.7627,17200000.0
2008-05-15 23:19:00,0.76247,0.7626,0.76222,0.76257,157800001.0
2008-05-15 23:20:00,0.7627,0.7627,0.7627,0.7627,13700000.0
2008-05-15 23:21:00,0.7627,0.7627,0.7627,0.7627,2700000.0
2008-05-15 23:22:00,0.7627,0.7627,0.7627,0.7627,2500000.0
2008-05-15 23:23:00,0.7627,0.7628,0.7627,0.7628,5700000.0
2008-05-15 23:24:00,0.7628,0.7628,0.7628,0.7628,400000.0
2008-05-15 23:25:00,0.7628,0.7629,0.7626,0.7627,57800000.0
2008-05-15 23:26:00,0.7628,0.7628,0.7627,0.7628,5600000.0
2008-05-15 23:27:00,0.7628,0.7628,0.7622,0.7624,52400000.0
2008-05-15 23:28:00,0.7624,0.7624,0.7623,0.7623,15300000.0
2008-05-15 23:29:00,0.7623,0.7623,0.7622,0.7622,66700000.0
2008-05-15 23:30:00,0.7622,0.7623,0.762,0.7623,69400000.0
2008-05-15 23:31:00,0.7623,0.7623,0.7623,0.7623,1700000.0
2008-05-15 23:32:00,0.7624,0.7624,0.76225,0.76225,46700000.0
2008-05-15 23:33:00,0.7622,0.7624,0.7622,0.7622,137400000.0
2008-05-15 23:34:00,0.7623,0.7623,0.7622,0.7622,15200000.0
2008-05-15 23:35:00,0.7622,0.7622,0.7621,0.7622,60400000.0
2008-05-15 23:36:00,0.76195,0.76202,0.76187,0.76195,67100000.0
2008-05-15 23:37:00,0.76189,0.76209,0.76184,0.76198,12600000.0
2008-05-15 23:38:00,0.7622,0.7622,0.762,0.762,32000000.0
2008-05-15 23:39:00,0.7621,0.7622,0.762,0.7622,35300000.0
2008-05-15 23:40:00,0.7622,0.7622,0.7621,0.7621,16100000.0
2008-05-15 23:41:00,0.7622,0.7622,0.7621,0.7622,18600000.0
2008-05-15 23:42:00,0.76191,0.76209,0.76176,0.76187,252400001.0
2008-05-15 23:43:00,0.76191,0.76206,0.76186,0.76193,26400000.0
2008-05-15 23:44:00,0.762,0.762,0.7618,0.76187,33600000.0
2008-05-15 23:45:00,0.7618,0.76209,0.7618,0.76195,43400000.0
2008-05-15 23:46:00,0.7621,0.7622,0.7621,0.7622,27200000.0
2008-05-15 23:47:00,0.7622,0.7623,0.7622,0.7623,11500000.0
2008-05-15 23:48:00,0.7623,0.7623,0.7623,0.7623,8800000.0
2008-05-15 23:49:00,0.7623,0.7623,0.7623,0.7623,9600000.0
2008-05-15 23:50:00,0.7623,0.7623,0.7623,0.7623,9600000.0
2008-05-15 23:51:00,0.7623,0.7625,0.7623,0.7625,60700000.0
2008-05-15 23:52:00,0.7625,0.7625,0.7625,0.7625,12200000.0
2008-05-15 23:53:00,0.7625,0.7625,0.7625,0.7625,28500000.0
2008-05-15 23:54:00,0.7625,0.7625,0.7625,0.7625,4900000.0
2008-05-15 23:55:00,0.7625,0.7625,0.7625,0.7625,32500000.0
2008-05-15 23:56:00,0.7625,0.7625,0.7625,0.7625,36400000.0
2008-05-15 23:57:00,0.7625,0.7626,0.7625,0.7626,31500000.0
2008-05-15 23:58:00,0.7626,0.7626,0.7625,0.7625,27500000.0
2008-05-15 23:59:00,0.76243,0.76245,0.76217,0.7622,13100000.0
2008-05-16 00:00:00,0.7625,0.7625,0.7623,0.7623,50100000.0
2008-05-16 00:01:00,0.76237,0.76283,0.76218,0.76224,142900000.0
2008-05-16 00:02:00,0.76218,0.76242,0.76211,0.76237,65200000.0
2008-05-16 00:03:00,0.76251,0.76268,0.76221,0.76221,65700000.0
2008-05-16 00:04:00,0.7623,0.7623,0.762,0.762,81000000.0
2008-05-16 00:05:00,0.762,0.762,0.762,0.762,13200000.0
2008-05-16 00:06:00,0.762,0.7621,0.762,0.7621,17700000.0
2008-05-16 00:07:00,0.762,0.762,0.762,0.762,23400000.0
2008-05-16 00:08:00,0.762,0.762,0.762,0.762,18000000.0
2008-05-16 00:09:00,0.76173,0.76195,0.76159,0.76168,35100000.0
2008-05-16 00:10:00,0.762,0.762,0.762,0.762,4000000.0
2008-05-16 00:11:00,0.76181,0.76184,0.76164,0.76184,306600002.0
2008-05-16 00:12:00,0.7618,0.76184,0.7617,0.76182,42200000.0
2008-05-16 00:13:00,0.762,0.762,0.762,0.762,2400000.0
2008-05-16 00:14:00,0.762,0.762,0.762,0.762,2400000.0
2008-05-16 00:15:00,0.76164,0.76172,0.76146,0.76164,294500000.0
2008-05-16 00:16:00,0.76154,0.76159,0.7615,0.76155,98000000.0
2008-05-16 00:17:00,0.7619,0.7623,0.7619,0.762,21600000.0
2008-05-16 00:18:00,0.762,0.7623,0.7617,0.762,192099999.0
2008-05-16 00:19:00,0.762,0.762,0.76175,0.762,139500000.0
2008-05-16 00:20:00,0.762,0.7623,0.762,0.7623,162700000.0
2008-05-16 00:21:00,0.7623,0.7625,0.7623,0.7625,92900000.0
2008-05-16 00:22:00,0.7624,0.7625,0.7624,0.7624,80900000.0
2008-05-16 00:23:00,0.7624,0.7628,0.7624,0.7627,214300000.0
2008-05-16 00:24:00,0.7627,0.7627,0.7624,0.7626,195700000.0
2008-05-16 00:25:00,0.7626,0.7627,0.7625,0.7627,48100000.0
2008-05-16 00:26:00,0.7627,0.7627,0.7627,0.7627,4000000.0
2008-05-16 00:27:00,0.76257,0.76257,0.7622,0.76245,71700000.0
2008-05-16 00:28:00,0.7627,0.7629,0.7627,0.7629,84100000.0
2008-05-16 00:29:00,0.7629,0.7629,0.7628,0.7628,14400000.0
2008-05-16 00:30:00,0.7628,0.7628,0.7628,0.7628,6400000.0
2008-05-16 00:31:00,0.7628,0.7628,0.7628,0.7628,9600000.0
2008-05-16 00:32:00,0.7628,0.7628,0.7628,0.7628,101600000.0
2008-05-16 00:33:00,0.7628,0.7628,0.7628,0.7628,25600000.0
2008-05-16 00:34:00,0.7628,0.7628,0.7628,0.7628,9600000.0
2008-05-16 00:35:00,0.7628,0.7628,0.7625,0.7625,73600000.0
2008-05-16 00:36:00,0.7625,0.7625,0.7625,0.7625,18100000.0
2008-05-16 00:37:00,0.7625,0.7625,0.7625,0.7625,63000000.0
2008-05-16 00:38:00,0.7625,0.7625,0.7625,0.7625,13800000.0
2008-05-16 00:39:00,0.7625,0.7625,0.7624,0.7624,30500000.0
2008-05-16 00:40:00,0.7624,0.7625,0.7624,0.7625,47400000.0
2008-05-16 00:41:00,0.7625,0.7625,0.7625,0.7625,12800000.0
2008-05-16 00:42:00,0.7625,0.7626,0.7625,0.7626,16000000.0
2008-05-16 00:43:00,0.7626,0.7628,0.7626,0.7626,125600000.0
2008-05-16 00:44:00,0.7626,0.7626,0.7624,0.7624,98000000.0
2008-05-16 00:45:00,0.7624,0.763,0.7623,0.7628,227400000.0
2008-05-16 00:46:00,0.7628,0.7632,0.7628,0.7632,153200000.0
2008-05-16 00:47:00,0.7632,0.7639,0.7632,0.7639,285100000.0
2008-05-16 00:48:00,0.7639,0.764,0.7635,0.764,495400000.0
2008-05-16 00:49:00,0.764,0.7642,0.7634,0.7636,507000000.0
2008-05-16 00:50:00,0.7636,0.7638,0.7636,0.7636,152200000.0
2008-05-16 00:51:00,0.7636,0.7637,0.7636,0.7636,182700000.0
2008-05-16 00:52:00,0.7636,0.7638,0.7636,0.7637,199200000.0
2008-05-16 00:53:00,0.7637,0.7638,0.7636,0.7636,74100000.0
2008-05-16 00:54:00,0.7636,0.7636,0.76285,0.7633,371200000.0
2008-05-16 00:55:00,0.7633,0.7636,0.7631,0.7635,314900000.0
2008-05-16 00:56:00,0.7635,0.7635,0.7632,0.7633,259100000.0
2008-05-16 00:57:00,0.7633,0.7634,0.7632,0.7634,147300000.0
2008-05-16 00:58:00,0.7634,0.7634,0.7633,0.7633,208200000.0
2008-05-16 00:59:00,0.7633,0.7634,0.7627,0.7627,369300000.0
2008-05-16 01:00:00,0.7627,0.7627,0.7625,0.7627,174800000.0
2008-05-16 01:01:00,0.76275,0.7631,0.7627,0.7631,654000000.0
2008-05-16 01:02:00,0.7631,0.7631,0.7631,0.7631,149300000.0
2008-05-16 01:03:00,0.7631,0.7631,0.763,0.763,234600000.0
2008-05-16 01:04:00,0.763,0.763,0.763,0.763,41500000.0
2008-05-16 01:05:00,0.763,0.763,0.7627,0.7628,126300000.0
2008-05-16 01:06:00,0.7628,0.7628,0.7626,0.7626,156600000.0
2008-05-16 01:07:00,0.7626,0.7626,0.7624,0.7626,183799999.0
2008-05-16 01:08:00,0.7626,0.7626,0.7625,0.7626,94799999.0
2008-05-16 01:09:00,0.7626,0.7626,0.7625,0.7625,9300000.0
2008-05-16 01:10:00,0.7625,0.7626,0.7625,0.7626,175100000.0
2008-05-16 01:11:00,0.7625,0.7626,0.7623,0.7624,273900000.0
2008-05-16 01:12:00,0.7624,0.7625,0.7624,0.7625,118399999.0
2008-05-16 01:13:00,0.7625,0.7625,0.7624,0.7624,21400000.0
2008-05-16 01:14:00,0.7624,0.7625,0.7624,0.7625,92400000.0
2008-05-16 01:15:00,0.7626,0.7626,0.7625,0.7625,29900000.0
2008-05-16 01:16:00,0.7625,0.7625,0.7625,0.7625,79400000.0
2008-05-16 01:17:00,0.7625,0.7628,0.7625,0.7625,374000000.0
2008-05-16 01:18:00,0.7625,0.7628,0.7625,0.7628,375500000.0
2008-05-16 01:19:00,0.7628,0.7629,0.7627,0.7629,203800001.0
2008-05-16 01:20:00,0.7629,0.763,0.7627,0.7628,202900000.0
2008-05-16 01:21:00,0.7628,0.7629,0.7626,0.7626,424000000.0
2008-05-16 01:22:00,0.7627,0.7628,0.7627,0.7628,165500000.0
2008-05-16 01:23:00,0.7628,0.7632,0.7628,0.7632,68400000.0
2008-05-16 01:24:00,0.7632,0.7632,0.7632,0.7632,123000000.0
2008-05-16 01:25:00,0.7632,0.7632,0.7632,0.7632,36400000.0
2008-05-16 01:26:00,0.7632,0.7632,0.7632,0.7632,189900000.0
2008-05-16 01:27:00,0.7632,0.7632,0.7632,0.7632,212100000.0
2008-05-16 01:28:00,0.76309,0.76321,0.76286,0.76286,341900000.0
2008-05-16 01:29:00,0.7632,0.7632,0.7632,0.7632,27800000.0
2008-05-16 01:30:00,0.7633,0.7634,0.7633,0.7634,48900000.0
2008-05-16 01:31:00,0.7634,0.7634,0.7632,0.7632,6700000.0
2008-05-16 01:32:00,0.7631,0.7631,0.7631,0.7631,55800000.0
2008-05-16 01:33:00,0.7631,0.7632,0.7631,0.76315,14100000.0
2008-05-16 01:34:00,0.76315,0.7632,0.7631,0.7632,68300000.0
2008-05-16 01:35:00,0.7632,0.7633,0.7632,0.7633,23500000.0
2008-05-16 01:36:00,0.7633,0.7633,0.7633,0.7633,47200000.0
2008-05-16 01:37:00,0.7633,0.7633,0.7633,0.7633,21400000.0
2008-05-16 01:38:00,0.7633,0.7635,0.7633,0.7635,191700000.0
2008-05-16 01:39:00,0.7635,0.7637,0.7632,0.7632,184200000.0
2008-05-16 01:40:00,0.7632,0.7634,0.7632,0.7633,151000001.0
2008-05-16 01:41:00,0.7633,0.76345,0.76325,0.7634,77800000.0
2008-05-16 01:42:00,0.7634,0.7634,0.7632,0.7633,125000000.0
2008-05-16 01:43:00,0.7633,0.7634,0.7633,0.7634,48800000.0
2008-05-16 01:44:00,0.76345,0.76345,0.7634,0.7634,7900000.0
2008-05-16 01:45:00,0.7634,0.7634,0.7634,0.7634,200000.0
2008-05-16 01:46:00,0.7633,0.7633,0.7632,0.7632,53500000.0
2008-05-16 01:47:00,0.76295,0.76318,0.76295,0.7631,244200001.0
2008-05-16 01:48:00,0.7632,0.7634,0.7631,0.7632,77700000.0
2008-05-16 01:49:00,0.7631,0.7631,0.7629,0.7629,156400000.0
2008-05-16 01:50:00,0.7629,0.7629,0.7629,0.7629,114900000.0
2008-05-16 01:51:00,0.7629,0.763,0.7629,0.763,28700000.0
2008-05-16 01:52:00,0.7631,0.7632,0.763,0.7631,76700000.0
2008-05-16 01:53:00,0.7631,0.7635,0.763,0.7635,204400000.0
2008-05-16 01:54:00,0.7635,0.7635,0.7632,0.7635,203699999.0
2008-05-16 01:55:00,0.7635,0.7636,0.7633,0.7634,209000001.0
2008-05-16 01:56:00,0.7634,0.7634,0.7634,0.7634,8700000.0
2008-05-16 01:57:00,0.7637,0.7637,0.7634,0.7636,92200000.0
2008-05-16 01:58:00,0.7636,0.7636,0.7632,0.7632,235300000.0
2008-05-16 01:59:00,0.7632,0.7633,0.763,0.763,195900000.0
2008-05-16 02:00:00,0.763,0.763,0.7629,0.7629,115500000.0
2008-05-16 02:01:00,0.7629,0.7632,0.7629,0.763,255100000.0
2008-05-16 02:02:00,0.763,0.763,0.7628,0.7629,103300000.0
2008-05-16 02:03:00,0.7628,0.7629,0.7628,0.7629,37900000.0
2008-05-16 02:04:00,0.7629,0.7631,0.7629,0.7631,205999998.0
2008-05-16 02:05:00,0.7631,0.7632,0.763,0.7631,187900000.0
2008-05-16 02:06:00,0.7631,0.7633,0.7631,0.7632,306600000.0
2008-05-16 02:07:00,0.7631,0.7632,0.7631,0.7631,50000000.0
2008-05-16 02:08:00,0.7631,0.7632,0.7631,0.7632,60000000.0
2008-05-16 02:09:00,0.7632,0.7632,0.7632,0.7632,5600000.0
2008-05-16 02:10:00,0.7632,0.7634,0.7632,0.7634,183400000.0
2008-05-16 02:11:00,0.7633,0.7635,0.7633,0.7635,66100000.0
2008-05-16 02:12:00,0.7635,0.7636,0.7635,0.7635,88200000.0
2008-05-16 02:13:00,0.7635,0.7635,0.7634,0.7634,206699999.0
2008-05-16 02:14:00,0.7634,0.7635,0.7634,0.7635,90100000.0
2008-05-16 02:15:00,0.7634,0.7636,0.7634,0.7636,107299999.0
2008-05-16 02:16:00,0.7636,0.7636,0.7636,0.7636,1400000.0
2008-05-16 02:17:00,0.7636,0.7636,0.7636,0.7636,1000000.0
2008-05-16 02:18:00,0.7636,0.7636,0.7634,0.7635,74500001.0
2008-05-16 02:19:00,0.7634,0.7634,0.7634,0.7634,218599998.0
2008-05-16 02:20:00,0.7634,0.7634,0.7634,0.7634,26200000.0
2008-05-16 02:21:00,0.7634,0.7634,0.7632,0.7632,61300000.0
2008-05-16 02:22:00,0.7632,0.7632,0.7623,0.7626,922500000.0
2008-05-16 02:23:00,0.7627,0.7628,0.7626,0.7626,306100000.0
2008-05-16 02:24:00,0.7626,0.7626,0.7624,0.7624,41600000.0
2008-05-16 02:25:00,0.7624,0.7624,0.7622,0.7622,169800001.0
2008-05-16 02:26:00,0.7621,0.7622,0.7621,0.7622,159100000.0
2008-05-16 02:27:00,0.7622,0.7624,0.7622,0.7623,278300000.0
2008-05-16 02:28:00,0.7624,0.7624,0.7623,0.7623,85700000.0
2008-05-16 02:29:00,0.7623,0.7624,0.7623,0.7624,81800000.0
2008-05-16 02:30:00,0.76216,0.76237,0.76181,0.76181,41800000.0
2008-05-16 02:31:00,0.7624,0.7625,0.7624,0.7625,31600000.0
2008-05-16 02:32:00,0.7625,0.7625,0.7624,0.7625,85500000.0
2008-05-16 02:33:00,0.7625,0.7625,0.7623,0.7623,171100000.0
2008-05-16 02:34:00,0.7623,0.7626,0.7623,0.7626,52200000.0
2008-05-16 02:35:00,0.7625,0.7625,0.7625,0.7625,86300000.0
2008-05-16 02:36:00,0.7625,0.7625,0.7624,0.7624,38500000.0
2008-05-16 02:37:00,0.7624,0.7625,0.7624,0.7624,27700000.0
2008-05-16 02:38:00,0.7624,0.7625,0.7624,0.7625,19400000.0
2008-05-16 02:39:00,0.7625,0.7625,0.7624,0.7624,20200000.0
2008-05-16 02:40:00,0.7624,0.7626,0.7624,0.7626,114299999.0
2008-05-16 02:41:00,0.7626,0.7626,0.7624,0.7626,121699999.0
2008-05-16 02:42:00,0.7626,0.7627,0.7626,0.7626,20500000.0
2008-05-16 02:43:00,0.7626,0.7626,0.7626,0.7626,29600000.0
2008-05-16 02:44:00,0.7626,0.7627,0.7626,0.7627,64400000.0
2008-05-16 02:45:00,0.7626,0.7627,0.7626,0.7627,11700000.0
2008-05-16 02:46:00,0.7626,0.7626,0.7626,0.7626,5200000.0
2008-05-16 02:47:00,0.7626,0.7627,0.76255,0.7626,33200000.0
2008-05-16 02:48:00,0.7627,0.76275,0.7627,0.7627,82100001.0
2008-05-16 02:49:00,0.7628,0.7628,0.7628,0.7628,500000.0
2008-05-16 02:50:00,0.7627,0.7627,0.7627,0.7627,17400000.0
2008-05-16 02:51:00,0.7628,0.7628,0.7627,0.7628,33400000.0
2008-05-16 02:52:00,0.7627,0.7629,0.7626,0.7629,195899999.0
2008-05-16 02:53:00,0.7629,0.7629,0.7627,0.7627,14700000.0
2008-05-16 02:54:00,0.7627,0.7628,0.7627,0.7627,54800000.0
2008-05-16 02:55:00,0.7627,0.7628,0.7627,0.7628,147200000.0
2008-05-16 02:56:00,0.7628,0.7628,0.7628,0.7628,25200000.0
2008-05-16 02:57:00,0.7628,0.7632,0.7628,0.7631,326400000.0
2008-05-16 02:58:00,0.7631,0.7633,0.7631,0.7633,29500000.0
2008-05-16 02:59:00,0.7631,0.7633,0.7631,0.7632,34600000.0
2008-05-16 03:00:00,0.7632,0.7632,0.7632,0.7632,3200000.0
2008-05-16 03:01:00,0.7632,0.7633,0.7632,0.7632,6500000.0
2008-05-16 03:02:00,0.7632,0.7633,0.7632,0.7632,23000000.0
2008-05-16 03:03:00,0.7632,0.7632,0.7632,0.7632,5600000.0
2008-05-16 03:04:00,0.7632,0.7632,0.7632,0.7632,8800000.0
2008-05-16 03:05:00,0.7632,0.7634,0.7632,0.7633,283400002.0
2008-05-16 03:06:00,0.7633,0.7633,0.7633,0.7633,79100000.0
2008-05-16 03:07:00,0.7633,0.7633,0.7633,0.7633,1100000.0
2008-05-16 03:08:00,0.7633,0.7633,0.7629,0.7629,118400000.0
2008-05-16 03:09:00,0.7629,0.7631,0.7626,0.7627,271799999.0
2008-05-16 03:10:00,0.7627,0.7627,0.7626,0.7626,178300000.0
2008-05-16 03:11:00,0.7626,0.7626,0.7625,0.7626,142300000.0
2008-05-16 03:12:00,0.7626,0.7626,0.7624,0.7625,89900000.0
2008-05-16 03:13:00,0.7625,0.7629,0.7625,0.7628,212800000.0
2008-05-16 03:14:00,0.7628,0.7628,0.7625,0.7625,344500000.0
2008-05-16 03:15:00,0.7625,0.7627,0.7625,0.7627,114299999.0
2008-05-16 03:16:00,0.7627,0.7627,0.7626,0.7626,47000000.0
2008-05-16 03:17:00,0.7626,0.7626,0.7626,0.7626,46800000.0
2008-05-16 03:18:00,0.7626,0.7627,0.7626,0.7627,71500000.0
2008-05-16 03:19:00,0.7626,0.7627,0.7625,0.7626,103600000.0
2008-05-16 03:20:00,0.7625,0.7626,0.7625,0.7626,44900000.0
2008-05-16 03:21:00,0.7626,0.7626,0.7625,0.7625,20000000.0
2008-05-16 03:22:00,0.7625,0.7626,0.7625,0.7626,18100000.0
2008-05-16 03:23:00,0.7624,0.7626,0.7624,0.7626,6900000.0
2008-05-16 03:24:00,0.7626,0.7626,0.7624,0.7624,29000000.0
2008-05-16 03:25:00,0.7624,0.7624,0.7624,0.7624,55400000.0
2008-05-16 03:26:00,0.7624,0.7624,0.7624,0.7624,13500000.0
2008-05-16 03:27:00,0.7624,0.7625,0.7623,0.7623,5700000.0
2008-05-16 03:28:00,0.7623,0.7625,0.7622,0.7622,25400000.0
2008-05-16 03:29:00,0.7622,0.7622,0.7622,0.7622,29800000.0
2008-05-16 03:30:00,0.7623,0.7623,0.7622,0.7622,13100000.0
2008-05-16 03:31:00,0.7622,0.7623,0.7622,0.7623,140600000.0
2008-05-16 03:32:00,0.7623,0.7623,0.7623,0.7623,4300000.0
2008-05-16 03:33:00,0.7623,0.7623,0.7623,0.7623,31000000.0
2008-05-16 03:34:00,0.7623,0.7624,0.7622,0.7624,90900000.0
2008-05-16 03:35:00,0.7623,0.7623,0.7623,0.7623,13000000.0
2008-05-16 03:36:00,0.7624,0.7624,0.7623,0.7623,7300000.0
2008-05-16 03:37:00,0.7623,0.7623,0.7623,0.7623,13000000.0
2008-05-16 03:38:00,0.7623,0.7624,0.7623,0.7624,33500000.0
2008-05-16 03:39:00,0.7624,0.7625,0.7624,0.7624,40400000.0
2008-05-16 03:40:00,0.7624,0.7624,0.7624,0.7624,25200000.0
2008-05-16 03:41:00,0.7624,0.7624,0.7624,0.7624,26000000.0
2008-05-16 03:42:00,0.7624,0.7624,0.7623,0.7623,101300000.0
2008-05-16 03:43:00,0.7623,0.7623,0.7623,0.7623,35300000.0
2008-05-16 03:44:00,0.7623,0.7623,0.7621,0.7622,30400000.0
2008-05-16 03:45:00,0.7622,0.7622,0.7622,0.7622,36600000.0
2008-05-16 03:46:00,0.7622,0.7622,0.7621,0.7621,80800000.0
2008-05-16 03:47:00,0.7621,0.7623,0.7621,0.7622,32000000.0
2008-05-16 03:48:00,0.76197,0.76215,0.76179,0.76194,109500000.0
2008-05-16 03:49:00,0.7622,0.7622,0.7622,0.7622,44800000.0
2008-05-16 03:50:00,0.7622,0.7625,0.7622,0.7624,197200000.0
2008-05-16 03:51:00,0.7622,0.7622,0.7622,0.7622,38100000.0
2008-05-16 03:52:00,0.76193,0.76219,0.76193,0.76206,94200000.0
2008-05-16 03:53:00,0.7622,0.7625,0.7622,0.7625,65100000.0
2008-05-16 03:54:00,0.7625,0.7625,0.7625,0.7625,14000000.0
2008-05-16 03:55:00,0.7625,0.7625,0.7625,0.7625,3900000.0
2008-05-16 03:56:00,0.7623,0.7623,0.7623,0.7623,7100000.0
2008-05-16 03:57:00,0.7623,0.7623,0.7623,0.7623,7500000.0
2008-05-16 03:58:00,0.7623,0.7623,0.7623,0.7623,7100000.0
2008-05-16 03:59:00,0.7623,0.7623,0.7622,0.7622,52700000.0
2008-05-16 04:00:00,0.7622,0.7622,0.7622,0.7622,6300000.0
2008-05-16 04:01:00,0.7622,0.7622,0.7622,0.7622,12200000.0
2008-05-16 04:02:00,0.7622,0.7623,0.7622,0.7622,92900000.0
2008-05-16 04:03:00,0.7622,0.7626,0.7622,0.7626,55400000.0
2008-05-16 04:04:00,0.7625,0.7626,0.7625,0.7626,6300000.0
2008-05-16 04:05:00,0.7625,0.7625,0.7625,0.7625,5900000.0
2008-05-16 04:06:00,0.7625,0.7628,0.7625,0.7628,183800000.0
2008-05-16 04:07:00,0.7627,0.7631,0.7627,0.7631,458800000.0
2008-05-16 04:08:00,0.7633,0.7636,0.7633,0.7634,66100000.0
2008-05-16 04:09:00,0.7634,0.7634,0.7633,0.7634,48000000.0
2008-05-16 04:10:00,0.7634,0.7634,0.763,0.7632,130500000.0
2008-05-16 04:11:00,0.7632,0.76335,0.7632,0.7633,68800000.0
2008-05-16 04:12:00,0.7633,0.7633,0.763,0.763,17100000.0
2008-05-16 04:13:00,0.763,0.7633,0.7629,0.7631,376900000.0
2008-05-16 04:14:00,0.7631,0.7633,0.7631,0.7633,39100000.0
2008-05-16 04:15:00,0.7633,0.7636,0.7633,0.7636,142000000.0
2008-05-16 04:16:00,0.7636,0.7636,0.7636,0.7636,49600000.0
2008-05-16 04:17:00,0.7636,0.7639,0.7636,0.7639,235900000.0
2008-05-16 04:18:00,0.7638,0.7638,0.7636,0.7637,258200000.0
2008-05-16 04:19:00,0.7637,0.7637,0.7634,0.76345,120900000.0
2008-05-16 04:20:00,0.76345,0.76345,0.7633,0.7634,16100000.0
2008-05-16 04:21:00,0.7634,0.76355,0.7634,0.76345,23900000.0
2008-05-16 04:22:00,0.76345,0.76345,0.7634,0.7634,29400000.0
2008-05-16 04:23:00,0.7634,0.7634,0.7628,0.7631,164900000.0
2008-05-16 04:24:00,0.7631,0.7632,0.7631,0.7631,20600000.0
2008-05-16 04:25:00,0.7631,0.7632,0.7631,0.7632,19800000.0
2008-05-16 04:26:00,0.7632,0.7632,0.7632,0.7632,84500000.0
2008-05-16 04:27:00,0.76283,0.76296,0.76275,0.76281,41400000.0
2008-05-16 04:28:00,0.7632,0.7633,0.7632,0.7633,140900000.0
2008-05-16 04:29:00,0.7633,0.7633,0.7629,0.763,134200000.0
2008-05-16 04:30:00,0.763,0.7634,0.763,0.7634,101400000.0
2008-05-16 04:31:00,0.7633,0.7633,0.7633,0.7633,34900000.0
2008-05-16 04:32:00,0.7633,0.7633,0.7632,0.7632,59100000.0
2008-05-16 04:33:00,0.7632,0.7633,0.763,0.763,71000000.0
2008-05-16 04:34:00,0.76305,0.7635,0.76305,0.7635,86500000.0
2008-05-16 04:35:00,0.7633,0.7637,0.7633,0.7637,25000000.0
2008-05-16 04:36:00,0.7637,0.7638,0.7635,0.7635,33700000.0
2008-05-16 04:37:00,0.76317,0.76341,0.76312,0.76337,45100000.0
2008-05-16 04:38:00,0.7636,0.7637,0.7636,0.7636,67400000.0
2008-05-16 04:39:00,0.7636,0.7638,0.7636,0.7637,126200000.0
2008-05-16 04:40:00,0.7637,0.7637,0.7635,0.7636,60400000.0
2008-05-16 04:41:00,0.7636,0.7638,0.7636,0.7638,47700000.0
2008-05-16 04:42:00,0.7636,0.7638,0.7636,0.7638,29500000.0
2008-05-16 04:43:00,0.7638,0.7638,0.7638,0.7638,2500000.0
2008-05-16 04:44:00,0.7636,0.7636,0.7635,0.7636,101800000.0
2008-05-16 04:45:00,0.7635,0.7636,0.7635,0.7635,51700001.0
2008-05-16 04:46:00,0.7636,0.7636,0.7635,0.7635,22000000.0
2008-05-16 04:47:00,0.7635,0.7638,0.7635,0.7638,98100000.0
2008-05-16 04:48:00,0.7638,0.7638,0.7636,0.7637,176800000.0
2008-05-16 04:49:00,0.7637,0.7637,0.7637,0.7637,91000000.0
2008-05-16 04:50:00,0.7637,0.76385,0.7637,0.76375,147400000.0
2008-05-16 04:51:00,0.76323,0.76362,0.76323,0.76334,22600000.0
2008-05-16 04:52:00,0.76375,0.76375,0.76375,0.76375,9600000.0
2008-05-16 04:53:00,0.76375,0.76385,0.76375,0.76375,14400000.0
2008-05-16 04:54:00,0.76375,0.7638,0.7637,0.7638,19600000.0
2008-05-16 04:55:00,0.7638,0.7639,0.7638,0.7638,12000000.0
2008-05-16 04:56:00,0.7638,0.7639,0.7638,0.7638,6500000.0
2008-05-16 04:57:00,0.7638,0.7638,0.7638,0.7638,800000.0
2008-05-16 04:58:00,0.7638,0.7638,0.7638,0.7638,700000.0
2008-05-16 04:59:00,0.7638,0.7638,0.7638,0.7638,2600000.0
2008-05-16 05:00:00,0.7638,0.7638,0.7637,0.7637,8700000.0
2008-05-16 05:01:00,0.7637,0.7637,0.7637,0.7637,18800000.0
2008-05-16 05:02:00,0.7637,0.7637,0.7633,0.7635,51100000.0
2008-05-16 05:03:00,0.7635,0.7636,0.7635,0.7636,18400000.0
2008-05-16 05:04:00,0.7636,0.7636,0.7635,0.7636,100200000.0
2008-05-16 05:05:00,0.7636,0.7636,0.7636,0.7636,4500000.0
2008-05-16 05:06:00,0.7636,0.7636,0.7635,0.7635,13200000.0
2008-05-16 05:07:00,0.7635,0.7635,0.7635,0.7635,18600000.0
2008-05-16 05:08:00,0.7635,0.7636,0.7635,0.7635,81200000.0
2008-05-16 05:09:00,0.7635,0.7635,0.7635,0.7635,17000000.0
2008-05-16 05:10:00,0.76308,0.76352,0.76308,0.76309,8100000.0
2008-05-16 05:11:00,0.7635,0.7636,0.7635,0.7636,50300000.0
2008-05-16 05:12:00,0.7636,0.7636,0.7631,0.7631,89600000.0
2008-05-16 05:13:00,0.7631,0.7634,0.7631,0.7634,146200000.0
2008-05-16 05:14:00,0.7634,0.7634,0.7634,0.7634,8800000.0
2008-05-16 05:15:00,0.7634,0.7634,0.7633,0.7633,35200000.0
2008-05-16 05:16:00,0.7633,0.7633,0.7631,0.7632,115900000.0
2008-05-16 05:17:00,0.7632,0.7632,0.7632,0.7632,13400000.0
2008-05-16 05:18:00,0.7632,0.7632,0.7629,0.763,119400001.0
2008-05-16 05:19:00,0.763,0.7631,0.7626,0.763,295900000.0
2008-05-16 05:20:00,0.763,0.7632,0.763,0.7632,106700000.0
2008-05-16 05:21:00,0.7632,0.7632,0.7628,0.7629,106200000.0
2008-05-16 05:22:00,0.763,0.763,0.763,0.763,32400000.0
2008-05-16 05:23:00,0.763,0.763,0.763,0.763,30500000.0
2008-05-16 05:24:00,0.763,0.763,0.7628,0.7628,32300000.0
2008-05-16 05:25:00,0.7628,0.7629,0.7628,0.7629,30700000.0
2008-05-16 05:26:00,0.7628,0.7631,0.7628,0.7631,48600000.0
2008-05-16 05:27:00,0.7631,0.7631,0.7628,0.7628,58400000.0
2008-05-16 05:28:00,0.7628,0.7628,0.7626,0.7626,171700000.0
2008-05-16 05:29:00,0.7626,0.7626,0.7626,0.7626,3200000.0
2008-05-16 05:30:00,0.7626,0.7627,0.7626,0.7627,49300000.0
2008-05-16 05:31:00,0.7627,0.76275,0.7626,0.7627,70100000.0
2008-05-16 05:32:00,0.7627,0.7627,0.7626,0.7626,56400000.0
2008-05-16 05:33:00,0.7626,0.7626,0.7626,0.7626,14000000.0
2008-05-16 05:34:00,0.7626,0.7626,0.7626,0.7626,72700000.0
2008-05-16 05:35:00,0.7626,0.7626,0.7626,0.7626,98300000.0
2008-05-16 05:36:00,0.7626,0.7628,0.7626,0.7628,335100000.0
2008-05-16 05:37:00,0.7628,0.763,0.7628,0.763,319300000.0
2008-05-16 05:38:00,0.763,0.7631,0.763,0.7631,66300000.0
2008-05-16 05:39:00,0.76278,0.76302,0.76278,0.76288,336899999.0
2008-05-16 05:40:00,0.76297,0.76332,0.76268,0.76285,129300001.0
2008-05-16 05:41:00,0.7631,0.7631,0.763,0.7631,31200000.0
2008-05-16 05:42:00,0.7631,0.7631,0.7631,0.7631,88300000.0
2008-05-16 05:43:00,0.7628,0.7631,0.7628,0.7629,108000000.0
2008-05-16 05:44:00,0.7628,0.7628,0.7628,0.7628,76800000.0
2008-05-16 05:45:00,0.7628,0.7632,0.7628,0.7632,75800000.0
2008-05-16 05:46:00,0.7632,0.7632,0.7632,0.7632,1600000.0
2008-05-16 05:47:00,0.763,0.7632,0.763,0.763,69300000.0
2008-05-16 05:48:00,0.763,0.7632,0.763,0.7632,207000000.0
2008-05-16 05:49:00,0.76289,0.76293,0.76263,0.76292,387800004.0
2008-05-16 05:50:00,0.7631,0.7632,0.7631,0.7632,100300000.0
2008-05-16 05:51:00,0.7627,0.76301,0.7627,0.76285,3700000.0
2008-05-16 05:52:00,0.7632,0.7635,0.7631,0.7635,88700000.0
2008-05-16 05:53:00,0.7635,0.7635,0.7632,0.7632,49600000.0
2008-05-16 05:54:00,0.7632,0.7633,0.7632,0.7633,126400000.0
2008-05-16 05:55:00,0.7633,0.7633,0.7633,0.7633,75400000.0
2008-05-16 05:56:00,0.7633,0.7635,0.7633,0.7635,99400000.0
2008-05-16 05:57:00,0.7635,0.7635,0.7633,0.7633,105300000.0
2008-05-16 05:58:00,0.76308,0.76319,0.76294,0.76308,23500000.0
2008-05-16 05:59:00,0.76303,0.76325,0.76302,0.76303,51000000.0
2008-05-16 06:00:00,0.7636,0.7636,0.7633,0.7633,228600001.0
2008-05-16 06:01:00,0.7633,0.7633,0.7633,0.7633,14300000.0
2008-05-16 06:02:00,0.7633,0.7633,0.7633,0.7633,43500000.0
2008-05-16 06:03:00,0.7633,0.7633,0.7633,0.7633,62600000.0
2008-05-16 06:04:00,0.7633,0.7633,0.7633,0.7633,30500000.0
2008-05-16 06:05:00,0.7634,0.7635,0.7634,0.7635,2900000.0
2008-05-16 06:06:00,0.7634,0.7634,0.7633,0.7634,111299999.0
2008-05-16 06:07:00,0.7634,0.7637,0.7634,0.7634,313999995.0
2008-05-16 06:08:00,0.7634,0.7634,0.7634,0.7634,92100000.0
2008-05-16 06:09:00,0.7634,0.7634,0.763,0.7633,469700001.0
2008-05-16 06:10:00,0.7634,0.7635,0.7633,0.7635,240299997.0
2008-05-16 06:11:00,0.7635,0.7636,0.7635,0.7636,208800002.0
2008-05-16 06:12:00,0.7636,0.7636,0.7636,0.7636,12300000.0
2008-05-16 06:13:00,0.7637,0.7637,0.7636,0.7636,143400000.0
2008-05-16 06:14:00,0.7636,0.7637,0.7636,0.7636,134300000.0
2008-05-16 06:15:00,0.7633,0.76356,0.76324,0.76344,395700001.0
2008-05-16 06:16:00,0.7636,0.7636,0.7636,0.7636,163499998.0
2008-05-16 06:17:00,0.7636,0.7637,0.7636,0.7637,389199998.0
2008-05-16 06:18:00,0.7637,0.7637,0.7637,0.7637,324099997.0
2008-05-16 06:19:00,0.7637,0.7637,0.7637,0.7637,237499996.0
2008-05-16 06:20:00,0.7637,0.7637,0.7637,0.7637,87400000.0
2008-05-16 06:21:00,0.7637,0.7637,0.7637,0.7637,104300000.0
2008-05-16 06:22:00,0.7637,0.7637,0.7637,0.7637,56400000.0
2008-05-16 06:23:00,0.7637,0.7637,0.7637,0.7637,115700000.0
2008-05-16 06:24:00,0.7637,0.7637,0.7637,0.7637,8300000.0
2008-05-16 06:25:00,0.76355,0.76355,0.76328,0.76338,49200000.0
2008-05-16 06:26:00,0.7637,0.764,0.7637,0.7637,459899991.0
2008-05-16 06:27:00,0.7637,0.7646,0.7637,0.7645,803900003.0
2008-05-16 06:28:00,0.7645,0.7645,0.764,0.7643,497500000.0
2008-05-16 06:29:00,0.7643,0.7646,0.7643,0.7645,247100000.0
2008-05-16 06:30:00,0.7645,0.7645,0.7643,0.7644,164200000.0
2008-05-16 06:31:00,0.7644,0.7645,0.7643,0.7645,265700002.0
2008-05-16 06:32:00,0.7645,0.7646,0.7645,0.7646,114300001.0
2008-05-16 06:33:00,0.7646,0.7647,0.7646,0.7646,168500000.0
2008-05-16 06:34:00,0.7646,0.7646,0.7645,0.7646,204100000.0
2008-05-16 06:35:00,0.7646,0.7646,0.7646,0.7646,77300000.0
2008-05-16 06:36:00,0.7645,0.7645,0.764,0.7645,278800000.0
2008-05-16 06:37:00,0.7645,0.7645,0.7644,0.7644,97200000.0
2008-05-16 06:38:00,0.7644,0.7644,0.7644,0.7644,69100000.0
2008-05-16 06:39:00,0.7644,0.7644,0.7643,0.7644,111300000.0
2008-05-16 06:40:00,0.7644,0.7645,0.7643,0.7643,126100000.0
2008-05-16 06:41:00,0.7643,0.7644,0.7643,0.7643,104500000.0
2008-05-16 06:42:00,0.76394,0.76408,0.76384,0.76397,2300000.0
2008-05-16 06:43:00,0.7643,0.7644,0.7643,0.7643,108900000.0
2008-05-16 06:44:00,0.7643,0.7644,0.7643,0.7644,119900000.0
2008-05-16 06:45:00,0.7644,0.7644,0.7644,0.7644,46400000.0
2008-05-16 06:46:00,0.7644,0.7644,0.7644,0.7644,10200000.0
2008-05-16 06:47:00,0.7644,0.7644,0.7644,0.7644,66100000.0
2008-05-16 06:48:00,0.76422,0.76422,0.76384,0.76389,2000000.0
2008-05-16 06:49:00,0.7644,0.7644,0.7643,0.7644,39300000.0
2008-05-16 06:50:00,0.7644,0.7645,0.7643,0.7645,104600000.0
2008-05-16 06:51:00,0.7644,0.7645,0.7644,0.7644,33600000.0
2008-05-16 06:52:00,0.7644,0.7644,0.7644,0.7644,38200000.0
2008-05-16 06:53:00,0.7644,0.7648,0.7644,0.7645,163500000.0
2008-05-16 06:54:00,0.7645,0.7647,0.7645,0.7647,248500000.0
2008-05-16 06:55:00,0.7647,0.7647,0.7646,0.7646,22800000.0
2008-05-16 06:56:00,0.7646,0.7647,0.7646,0.7646,141800000.0
2008-05-16 06:57:00,0.7646,0.7647,0.7644,0.7647,468199999.0
2008-05-16 06:58:00,0.7647,0.7648,0.7646,0.7646,87900001.0
2008-05-16 06:59:00,0.7646,0.7647,0.7646,0.7647,123599999.0
2008-05-16 07:00:00,0.7647,0.7647,0.7647,0.7647,12600000.0
2008-05-16 07:01:00,0.7647,0.7647,0.7645,0.7645,46300000.0
2008-05-16 07:02:00,0.7646,0.7646,0.7646,0.7646,500000.0
2008-05-16 07:03:00,0.7646,0.7646,0.7645,0.7645,5700000.0
2008-05-16 07:04:00,0.7645,0.7645,0.7645,0.7645,500000.0
2008-05-16 07:05:00,0.7645,0.7645,0.7643,0.7643,27400000.0
2008-05-16 07:06:00,0.7643,0.7644,0.7641,0.7641,63200000.0
2008-05-16 07:07:00,0.7641,0.7643,0.7641,0.7642,50300000.0
2008-05-16 07:08:00,0.76379,0.76395,0.76368,0.76385,1800000.0
2008-05-16 07:09:00,0.7642,0.7642,0.7642,0.7642,22300000.0
2008-05-16 07:10:00,0.7642,0.7642,0.7639,0.7639,102800000.0
2008-05-16 07:11:00,0.7639,0.764,0.7639,0.764,49700000.0
2008-05-16 07:12:00,0.7641,0.7641,0.7641,0.7641,36700000.0
2008-05-16 07:13:00,0.7641,0.7642,0.7641,0.7641,113900000.0
2008-05-16 07:14:00,0.7641,0.7641,0.7641,0.7641,28000000.0
2008-05-16 07:15:00,0.7642,0.7642,0.7641,0.7642,111600000.0
2008-05-16 07:16:00,0.7642,0.7642,0.7642,0.7642,6000000.0
2008-05-16 07:17:00,0.7642,0.7642,0.7641,0.7641,13500000.0
2008-05-16 07:18:00,0.7641,0.7642,0.7641,0.7642,18400000.0
2008-05-16 07:19:00,0.7642,0.7642,0.7641,0.7642,15000000.0
2008-05-16 07:20:00,0.7642,0.7642,0.7642,0.7642,92700000.0
2008-05-16 07:21:00,0.7642,0.7642,0.7642,0.7642,82200000.0
2008-05-16 07:22:00,0.7642,0.7644,0.7642,0.7643,77600000.0
2008-05-16 07:23:00,0.7643,0.7643,0.7643,0.7643,800000.0
2008-05-16 07:24:00,0.7642,0.7642,0.7642,0.7642,13200000.0
2008-05-16 07:25:00,0.7642,0.7644,0.7642,0.7644,41700000.0
2008-05-16 07:26:00,0.7643,0.7644,0.7643,0.7643,57000000.0
2008-05-16 07:27:00,0.7642,0.7642,0.764,0.7641,128100002.0
2008-05-16 07:28:00,0.7641,0.7642,0.7641,0.7642,51199999.0
2008-05-16 07:29:00,0.76372,0.76388,0.76361,0.76373,11100000.0
2008-05-16 07:30:00,0.7642,0.7642,0.7638,0.764,212600000.0
2008-05-16 07:31:00,0.764,0.7641,0.764,0.764,174799999.0
2008-05-16 07:32:00,0.764,0.7641,0.764,0.7641,432700003.0
2008-05-16 07:33:00,0.7642,0.7643,0.7642,0.7642,304000000.0
2008-05-16 07:34:00,0.7642,0.7643,0.7642,0.7642,108000000.0
2008-05-16 07:35:00,0.7642,0.7642,0.7641,0.7642,46100000.0
2008-05-16 07:36:00,0.76382,0.76388,0.76356,0.76388,5700000.0
2008-05-16 07:37:00,0.7642,0.7644,0.7642,0.7644,209400000.0
2008-05-16 07:38:00,0.7644,0.7644,0.7642,0.7644,103500000.0
2008-05-16 07:39:00,0.7644,0.7644,0.7642,0.7643,76800000.0
2008-05-16 07:40:00,0.7643,0.7643,0.7642,0.7642,33200000.0
2008-05-16 07:41:00,0.7642,0.7643,0.7642,0.7643,84500000.0
2008-05-16 07:42:00,0.7643,0.7643,0.7642,0.7643,57600000.0
2008-05-16 07:43:00,0.7643,0.7643,0.7642,0.7643,102400000.0
2008-05-16 07:44:00,0.7643,0.7644,0.7643,0.7644,135600000.0
2008-05-16 07:45:00,0.7645,0.7645,0.7644,0.7645,108500000.0
2008-05-16 07:46:00,0.7645,0.7645,0.7645,0.7645,35400000.0
2008-05-16 07:47:00,0.7645,0.7647,0.7644,0.7645,346799999.0
2008-05-16 07:48:00,0.7645,0.7645,0.7645,0.7645,110300000.0
2008-05-16 07:49:00,0.7645,0.7645,0.7642,0.7642,177100000.0
2008-05-16 07:50:00,0.7642,0.7643,0.7641,0.7642,154400000.0
2008-05-16 07:51:00,0.7642,0.7644,0.7642,0.7644,98000000.0
2008-05-16 07:52:00,0.7644,0.7644,0.7641,0.7643,235500000.0
2008-05-16 07:53:00,0.7643,0.7643,0.7642,0.7642,51600000.0
2008-05-16 07:54:00,0.7642,0.7642,0.764,0.764,108700001.0
2008-05-16 07:55:00,0.7641,0.7641,0.764,0.764,79200000.0
2008-05-16 07:56:00,0.764,0.764,0.764,0.764,44900000.0
2008-05-16 07:57:00,0.764,0.764,0.764,0.764,9000000.0
2008-05-16 07:58:00,0.764,0.7641,0.764,0.7641,19200000.0
2008-05-16 07:59:00,0.7641,0.7642,0.76405,0.76405,18700000.0
2008-05-16 08:00:00,0.76353,0.76404,0.76346,0.76372,59200000.0
2008-05-16 08:01:00,0.7641,0.7641,0.7639,0.764,9500000.0
2008-05-16 08:02:00,0.764,0.764,0.7636,0.76365,38700000.0
2008-05-16 08:03:00,0.7636,0.7638,0.7635,0.7638,25600000.0
2008-05-16 08:04:00,0.7638,0.764,0.7637,0.764,194800000.0
2008-05-16 08:05:00,0.764,0.764,0.7637,0.7638,36700000.0
2008-05-16 08:06:00,0.7638,0.7638,0.7637,0.7637,8600000.0
2008-05-16 08:07:00,0.76375,0.76375,0.76365,0.7637,21700000.0
2008-05-16 08:08:00,0.7637,0.7638,0.7635,0.7636,67800000.0
2008-05-16 08:09:00,0.7636,0.7636,0.7633,0.7633,102000000.0
2008-05-16 08:10:00,0.7633,0.76345,0.7633,0.7633,44300000.0
2008-05-16 08:11:00,0.7633,0.7633,0.7631,0.7631,35900000.0
2008-05-16 08:12:00,0.7631,0.76315,0.7629,0.763,68300000.0
2008-05-16 08:13:00,0.76305,0.7632,0.763,0.76315,38600000.0
2008-05-16 08:14:00,0.76315,0.76325,0.76315,0.76315,51900000.0
2008-05-16 08:15:00,0.76315,0.76325,0.7631,0.76315,38400000.0
2008-05-16 08:16:00,0.76315,0.76335,0.76315,0.76335,105600000.0
2008-05-16 08:17:00,0.76325,0.76345,0.76315,0.76315,60050000.0
2008-05-16 08:18:00,0.7632,0.7632,0.7631,0.7631,10900000.0
2008-05-16 08:19:00,0.7631,0.7632,0.7629,0.7632,40400000.0
2008-05-16 08:20:00,0.7632,0.7632,0.7632,0.7632,800000.0
2008-05-16 08:21:00,0.76335,0.7634,0.7632,0.7632,15500000.0
2008-05-16 08:22:00,0.76325,0.7633,0.7632,0.7632,10200000.0
2008-05-16 08:23:00,0.76325,0.7633,0.7631,0.7633,33800000.0
2008-05-16 08:24:00,0.7633,0.7634,0.7633,0.7634,6200000.0
2008-05-16 08:25:00,0.7634,0.76345,0.7633,0.7633,130800001.0
2008-05-16 08:26:00,0.76345,0.76345,0.7633,0.7634,29300000.0
2008-05-16 08:27:00,0.7634,0.7635,0.76325,0.7635,80800000.0
2008-05-16 08:28:00,0.76345,0.7635,0.7633,0.76345,37900000.0
2008-05-16 08:29:00,0.7634,0.7634,0.7632,0.76335,60100000.0
2008-05-16 08:30:00,0.76325,0.76325,0.76305,0.76325,39300000.0
2008-05-16 08:31:00,0.7631,0.76315,0.76285,0.76305,69100000.0
2008-05-16 08:32:00,0.76295,0.76305,0.76295,0.76305,8700000.0
2008-05-16 08:33:00,0.76305,0.76325,0.76305,0.76305,127400000.0
2008-05-16 08:34:00,0.76305,0.76315,0.76275,0.763,183800000.0
2008-05-16 08:35:00,0.76305,0.76305,0.76255,0.76265,79700000.0
2008-05-16 08:36:00,0.76265,0.76265,0.76255,0.76255,51200000.0
2008-05-16 08:37:00,0.76255,0.76285,0.76255,0.76255,157900000.0
2008-05-16 08:38:00,0.76265,0.7627,0.76245,0.76245,89400000.0
2008-05-16 08:39:00,0.76245,0.7629,0.76245,0.76285,208200002.0
2008-05-16 08:40:00,0.76285,0.76285,0.76275,0.76275,132000000.0
2008-05-16 08:41:00,0.76275,0.7629,0.76265,0.7627,150400000.0
2008-05-16 08:42:00,0.7627,0.7627,0.76235,0.7625,65600000.0
2008-05-16 08:43:00,0.7627,0.7628,0.7626,0.7627,96700000.0
2008-05-16 08:44:00,0.7627,0.7628,0.7627,0.7628,41600000.0
2008-05-16 08:45:00,0.76285,0.7629,0.7627,0.7628,67200000.0
2008-05-16 08:46:00,0.7628,0.7629,0.7628,0.76285,24800000.0
2008-05-16 08:47:00,0.76285,0.76285,0.76285,0.76285,19400000.0
2008-05-16 08:48:00,0.76285,0.76295,0.76285,0.76285,87999999.0
2008-05-16 08:49:00,0.76285,0.76285,0.76245,0.76245,41600000.0
2008-05-16 08:50:00,0.76255,0.76275,0.76235,0.76265,220000000.0
2008-05-16 08:51:00,0.76265,0.76265,0.76255,0.76255,66400000.0
2008-05-16 08:52:00,0.76255,0.76255,0.7624,0.76255,34200000.0
2008-05-16 08:53:00,0.76265,0.76265,0.76245,0.76245,24000000.0
2008-05-16 08:54:00,0.76245,0.76255,0.76245,0.76245,8000000.0
2008-05-16 08:55:00,0.76245,0.76245,0.76245,0.76245,4800000.0
2008-05-16 08:56:00,0.76245,0.76255,0.76245,0.76255,27200000.0
2008-05-16 08:57:00,0.76255,0.76265,0.76235,0.76235,71200000.0
2008-05-16 08:58:00,0.76235,0.76255,0.76235,0.76245,122700000.0
2008-05-16 08:59:00,0.76245,0.763,0.76245,0.76295,147200000.0
2008-05-16 09:00:00,0.76295,0.7634,0.7629,0.7631,121800000.0
2008-05-16 09:01:00,0.76305,0.76305,0.76285,0.76295,151200000.0
2008-05-16 09:02:00,0.76295,0.763,0.7629,0.76295,70800000.0
2008-05-16 09:03:00,0.76295,0.7632,0.76295,0.763,68800000.0
2008-05-16 09:04:00,0.763,0.76355,0.763,0.7635,187600000.0
2008-05-16 09:05:00,0.7635,0.76395,0.7634,0.76375,193099998.0
2008-05-16 09:06:00,0.76375,0.76385,0.76375,0.76385,15400000.0
2008-05-16 09:07:00,0.76385,0.76385,0.76355,0.76355,23000000.0
2008-05-16 09:08:00,0.76355,0.76355,0.7634,0.7634,24800000.0
2008-05-16 09:09:00,0.76345,0.76375,0.76325,0.76375,323400000.0
2008-05-16 09:10:00,0.76385,0.76385,0.76385,0.76385,3200000.0
2008-05-16 09:11:00,0.76385,0.76385,0.76365,0.76385,68500000.0
2008-05-16 09:12:00,0.76385,0.76385,0.7635,0.76365,214500000.0
2008-05-16 09:13:00,0.76375,0.7641,0.7637,0.7641,138600000.0
2008-05-16 09:14:00,0.7641,0.7641,0.76405,0.76405,103900000.0
2008-05-16 09:15:00,0.76405,0.76425,0.76395,0.764,123100000.0
2008-05-16 09:16:00,0.764,0.764,0.76375,0.7638,179700000.0
2008-05-16 09:17:00,0.76375,0.76395,0.76375,0.76395,147700000.0
2008-05-16 09:18:00,0.76395,0.7641,0.76395,0.76395,122400000.0
2008-05-16 09:19:00,0.76395,0.7645,0.76395,0.76435,164700000.0
2008-05-16 09:20:00,0.76435,0.7645,0.76435,0.76445,194600000.0
2008-05-16 09:21:00,0.76445,0.76445,0.7637,0.764,174100000.0
2008-05-16 09:22:00,0.76395,0.76405,0.76385,0.764,69800000.0
2008-05-16 09:23:00,0.764,0.76405,0.76395,0.76405,25400000.0
2008-05-16 09:24:00,0.76405,0.76415,0.76355,0.76395,119500000.0
2008-05-16 09:25:00,0.76395,0.764,0.7637,0.764,98600000.0
2008-05-16 09:26:00,0.76395,0.76395,0.76385,0.76385,37200000.0
2008-05-16 09:27:00,0.76385,0.7639,0.76385,0.76385,51200000.0
2008-05-16 09:28:00,0.7638,0.76385,0.76325,0.7635,218100000.0
2008-05-16 09:29:00,0.7635,0.76375,0.76345,0.76355,131300000.0
2008-05-16 09:30:00,0.76355,0.76375,0.76355,0.76375,70000000.0
2008-05-16 09:31:00,0.76375,0.76375,0.76355,0.7636,56700000.0
2008-05-16 09:32:00,0.76355,0.76355,0.76345,0.7635,156900000.0
2008-05-16 09:33:00,0.7635,0.7635,0.76325,0.76325,305000000.0
2008-05-16 09:34:00,0.76325,0.76365,0.76325,0.76325,301100000.0
2008-05-16 09:35:00,0.76325,0.76345,0.76325,0.76345,94700000.0
2008-05-16 09:36:00,0.76345,0.76355,0.76345,0.76345,383500000.0
2008-05-16 09:37:00,0.76345,0.76345,0.76325,0.76345,301900000.0
2008-05-16 09:38:00,0.76345,0.76395,0.76345,0.7639,301500000.0
2008-05-16 09:39:00,0.7639,0.76425,0.76375,0.76425,715400000.0
2008-05-16 09:40:00,0.76425,0.76425,0.7637,0.76395,191500000.0
2008-05-16 09:41:00,0.76395,0.76415,0.7639,0.76395,59300000.0
2008-05-16 09:42:00,0.76395,0.764,0.76395,0.764,68600000.0
2008-05-16 09:43:00,0.76395,0.76435,0.76395,0.76425,223500000.0
2008-05-16 09:44:00,0.76435,0.76465,0.76425,0.76455,176300000.0
2008-05-16 09:45:00,0.76455,0.76565,0.76455,0.7654,418500000.0
2008-05-16 09:46:00,0.76555,0.76555,0.76505,0.7652,72300000.0
2008-05-16 09:47:00,0.76525,0.76625,0.76525,0.76605,294700000.0
2008-05-16 09:48:00,0.76605,0.76605,0.76585,0.76585,252400000.0
2008-05-16 09:49:00,0.76585,0.76615,0.76585,0.76595,249700000.0
2008-05-16 09:50:00,0.76595,0.76625,0.76585,0.76595,193900000.0
2008-05-16 09:51:00,0.76595,0.76665,0.76585,0.76595,429700000.0
2008-05-16 09:52:00,0.766,0.766,0.7657,0.76575,121400000.0
2008-05-16 09:53:00,0.76575,0.76585,0.76565,0.76565,130400000.0
2008-05-16 09:54:00,0.76565,0.76575,0.76525,0.76565,83900000.0
2008-05-16 09:55:00,0.76565,0.76565,0.7654,0.76545,68700000.0
2008-05-16 09:56:00,0.76545,0.76545,0.765,0.7652,103700000.0
2008-05-16 09:57:00,0.76525,0.76525,0.76495,0.76505,205100000.0
2008-05-16 09:58:00,0.76505,0.76505,0.76505,0.76505,22600000.0
2008-05-16 09:59:00,0.76505,0.76525,0.76505,0.76525,75800000.0
2008-05-16 10:00:00,0.76525,0.76525,0.76495,0.76495,245400000.0
2008-05-16 10:01:00,0.76495,0.76505,0.76495,0.76505,31700000.0
2008-05-16 10:02:00,0.76505,0.76505,0.76495,0.76495,24000000.0
2008-05-16 10:03:00,0.76495,0.765,0.76475,0.76495,319100000.0
2008-05-16 10:04:00,0.76495,0.76545,0.76495,0.76545,216200000.0
2008-05-16 10:05:00,0.76545,0.76625,0.76545,0.76625,171400000.0
2008-05-16 10:06:00,0.76625,0.7666,0.76585,0.76625,363800000.0
2008-05-16 10:07:00,0.76625,0.76725,0.76625,0.76695,692000000.0
2008-05-16 10:08:00,0.76705,0.7676,0.76685,0.76695,281600000.0
2008-05-16 10:09:00,0.76695,0.76715,0.76685,0.76685,261100000.0
2008-05-16 10:10:00,0.76695,0.76715,0.76685,0.76695,244000000.0
2008-05-16 10:11:00,0.76695,0.76695,0.76685,0.76685,163700000.0
2008-05-16 10:12:00,0.76685,0.76705,0.76685,0.76695,270200000.0
2008-05-16 10:13:00,0.76695,0.76705,0.76685,0.7669,128200000.0
2008-05-16 10:14:00,0.7669,0.767,0.76685,0.76695,34200000.0
2008-05-16 10:15:00,0.76695,0.76705,0.76695,0.76705,56400000.0
2008-05-16 10:16:00,0.76705,0.76805,0.76705,0.76785,405900000.0
2008-05-16 10:17:00,0.76785,0.76795,0.76735,0.7675,188400000.0
2008-05-16 10:18:00,0.76755,0.76775,0.76745,0.76775,120900000.0
2008-05-16 10:19:00,0.76775,0.76785,0.7671,0.76785,200300000.0
2008-05-16 10:20:00,0.76785,0.76815,0.76755,0.76805,193100000.0
2008-05-16 10:21:00,0.76795,0.76795,0.7676,0.76775,209200000.0
2008-05-16 10:22:00,0.76775,0.76805,0.76765,0.76785,297800000.0
2008-05-16 10:23:00,0.76775,0.76835,0.76765,0.76795,155900000.0
2008-05-16 10:24:00,0.76795,0.76855,0.76765,0.7677,148800000.0
2008-05-16 10:25:00,0.76785,0.768,0.76735,0.768,356900000.0
2008-05-16 10:26:00,0.768,0.768,0.76735,0.76735,229500000.0
2008-05-16 10:27:00,0.76735,0.768,0.76675,0.768,207200000.0
2008-05-16 10:28:00,0.768,0.768,0.76755,0.7679,391900000.0
2008-05-16 10:29:00,0.76795,0.76815,0.76795,0.76815,133500000.0
2008-05-16 10:30:00,0.76805,0.76805,0.7679,0.76795,95100000.0
2008-05-16 10:31:00,0.7679,0.76795,0.76755,0.7678,150200000.0
2008-05-16 10:32:00,0.7678,0.76805,0.7678,0.76785,74600000.0
2008-05-16 10:33:00,0.76785,0.768,0.7677,0.7678,87000000.0
2008-05-16 10:34:00,0.7679,0.76805,0.7677,0.7679,66200000.0
2008-05-16 10:35:00,0.7679,0.76805,0.76775,0.7678,108200000.0
2008-05-16 10:36:00,0.7678,0.7679,0.7675,0.7675,152100000.0
2008-05-16 10:37:00,0.7675,0.76755,0.76745,0.76745,101800000.0
2008-05-16 10:38:00,0.76745,0.76745,0.7672,0.7673,104600000.0
2008-05-16 10:39:00,0.76735,0.7674,0.76725,0.76725,85300000.0
2008-05-16 10:40:00,0.76725,0.7675,0.767,0.76735,152600000.0
2008-05-16 10:41:00,0.76735,0.76765,0.7673,0.7676,180200000.0
2008-05-16 10:42:00,0.76755,0.76765,0.76755,0.76765,57000000.0
2008-05-16 10:43:00,0.7677,0.76775,0.76765,0.7677,46200000.0
2008-05-16 10:44:00,0.7677,0.7677,0.7674,0.76745,27300000.0
2008-05-16 10:45:00,0.7674,0.76755,0.76705,0.7672,62400000.0
2008-05-16 10:46:00,0.7672,0.7672,0.76695,0.76705,78700000.0
2008-05-16 10:47:00,0.767,0.7673,0.767,0.76725,83400000.0
2008-05-16 10:48:00,0.76725,0.7674,0.76705,0.76705,95000000.0
2008-05-16 10:49:00,0.76705,0.76705,0.7665,0.76705,218300000.0
2008-05-16 10:50:00,0.76705,0.76705,0.76705,0.76705,46800000.0
2008-05-16 10:51:00,0.76705,0.76715,0.76695,0.76695,97000000.0
2008-05-16 10:52:00,0.76695,0.76705,0.76675,0.76685,129700000.0
2008-05-16 10:53:00,0.76685,0.76685,0.76665,0.76675,90000000.0
2008-05-16 10:54:00,0.76675,0.76675,0.76675,0.76675,8600000.0
2008-05-16 10:55:00,0.76675,0.76695,0.76675,0.76695,17500000.0
2008-05-16 10:56:00,0.76695,0.76695,0.7668,0.7668,3100000.0
2008-05-16 10:57:00,0.76685,0.76695,0.7668,0.76695,18800000.0
2008-05-16 10:58:00,0.76695,0.7672,0.76695,0.767,125800000.0
2008-05-16 10:59:00,0.767,0.76705,0.76685,0.76705,128500000.0
2008-05-16 11:00:00,0.76705,0.76705,0.7668,0.7668,215500000.0
2008-05-16 11:01:00,0.7668,0.76685,0.76675,0.7668,18000000.0
2008-05-16 11:02:00,0.76675,0.7669,0.76675,0.7668,75900000.0
2008-05-16 11:03:00,0.7668,0.76705,0.7668,0.76705,21400000.0
2008-05-16 11:04:00,0.76705,0.76705,0.7668,0.76695,25100000.0
2008-05-16 11:05:00,0.76695,0.76695,0.76695,0.76695,11000000.0
2008-05-16 11:06:00,0.76695,0.76715,0.7668,0.76705,97000000.0
2008-05-16 11:07:00,0.76705,0.76725,0.76705,0.76725,31500000.0
2008-05-16 11:08:00,0.76725,0.76745,0.76725,0.7673,12000000.0
2008-05-16 11:09:00,0.7675,0.76765,0.76715,0.76765,98600000.0
2008-05-16 11:10:00,0.7676,0.76765,0.76715,0.7675,179200000.0
2008-05-16 11:11:00,0.76745,0.76745,0.76725,0.7674,146200000.0
2008-05-16 11:12:00,0.76735,0.76745,0.76725,0.76735,174700000.0
2008-05-16 11:13:00,0.76735,0.76735,0.7671,0.76715,201100000.0
2008-05-16 11:14:00,0.7671,0.7671,0.76675,0.76705,17000000.0
2008-05-16 11:15:00,0.76705,0.76705,0.76675,0.76705,12000000.0
2008-05-16 11:16:00,0.76705,0.76705,0.7669,0.76705,2400000.0
2008-05-16 11:17:00,0.76705,0.76735,0.76705,0.76715,60500000.0
2008-05-16 11:18:00,0.76715,0.76715,0.7671,0.7671,38500000.0
2008-05-16 11:19:00,0.76705,0.76705,0.76705,0.76705,22600000.0
2008-05-16 11:20:00,0.76705,0.76705,0.76685,0.76685,83300000.0
2008-05-16 11:21:00,0.76685,0.7669,0.7668,0.7668,16700000.0
2008-05-16 11:22:00,0.76675,0.76695,0.76675,0.76685,137900000.0
2008-05-16 11:23:00,0.76685,0.76705,0.76685,0.76695,109400000.0
2008-05-16 11:24:00,0.76695,0.76705,0.76695,0.76705,46200000.0
2008-05-16 11:25:00,0.76705,0.76705,0.767,0.767,20100000.0
2008-05-16 11:26:00,0.7671,0.76725,0.7671,0.76725,66300000.0
2008-05-16 11:27:00,0.76725,0.76725,0.7671,0.7671,48900000.0
2008-05-16 11:28:00,0.76705,0.7671,0.76705,0.76705,12100000.0
2008-05-16 11:29:00,0.767,0.76705,0.76675,0.76675,45600000.0
2008-05-16 11:30:00,0.76675,0.76675,0.7667,0.7667,17900000.0
2008-05-16 11:31:00,0.76675,0.76675,0.76635,0.76635,44400000.0
2008-05-16 11:32:00,0.76635,0.76645,0.7655,0.76605,287600000.0
2008-05-16 11:33:00,0.76615,0.76635,0.76605,0.76635,254000000.0
2008-05-16 11:34:00,0.76635,0.76635,0.76615,0.76625,211300000.0
2008-05-16 11:35:00,0.76625,0.76625,0.76615,0.76625,132800000.0
2008-05-16 11:36:00,0.76625,0.76625,0.76615,0.76615,130000000.0
2008-05-16 11:37:00,0.76615,0.7663,0.76615,0.7663,175800000.0
2008-05-16 11:38:00,0.7663,0.7663,0.76625,0.76625,58700000.0
2008-05-16 11:39:00,0.76625,0.76635,0.76625,0.76635,50100000.0
2008-05-16 11:40:00,0.7664,0.76665,0.76635,0.76655,226300000.0
2008-05-16 11:41:00,0.76655,0.7666,0.76655,0.76655,24100000.0
2008-05-16 11:42:00,0.76655,0.76665,0.76655,0.76655,168900000.0
2008-05-16 11:43:00,0.76655,0.7667,0.76655,0.7667,37600000.0
2008-05-16 11:44:00,0.76675,0.76675,0.7666,0.7666,32200000.0
2008-05-16 11:45:00,0.76655,0.7666,0.76655,0.76655,38000000.0
2008-05-16 11:46:00,0.7666,0.7666,0.76635,0.76635,153500000.0
2008-05-16 11:47:00,0.76635,0.7666,0.7661,0.76625,28700000.0
2008-05-16 11:48:00,0.76625,0.76675,0.76615,0.76675,36800000.0
2008-05-16 11:49:00,0.76675,0.76695,0.76675,0.76685,73900000.0
2008-05-16 11:50:00,0.76685,0.76695,0.76615,0.76655,174800000.0
2008-05-16 11:51:00,0.76665,0.76695,0.76665,0.76695,136200000.0
2008-05-16 11:52:00,0.76695,0.76695,0.76665,0.76695,301400000.0
2008-05-16 11:53:00,0.76695,0.76695,0.76685,0.7669,99100000.0
2008-05-16 11:54:00,0.7669,0.76695,0.7669,0.76695,41200000.0
2008-05-16 11:55:00,0.76695,0.76695,0.76695,0.76695,45700000.0
2008-05-16 11:56:00,0.76695,0.76715,0.76695,0.76705,176300000.0
2008-05-16 11:57:00,0.76705,0.76715,0.767,0.76705,169400000.0
2008-05-16 11:58:00,0.76705,0.76705,0.76695,0.76705,101700000.0
2008-05-16 11:59:00,0.76695,0.76725,0.76695,0.76715,198200000.0
2008-05-16 12:00:00,0.76715,0.76715,0.76715,0.76715,16000000.0
2008-05-16 12:01:00,0.76715,0.76715,0.76695,0.76715,95600000.0
2008-05-16 12:02:00,0.76715,0.76715,0.76705,0.76715,15200000.0
2008-05-16 12:03:00,0.76715,0.76715,0.76705,0.7671,42800000.0
2008-05-16 12:04:00,0.76705,0.76705,0.767,0.76705,46400000.0
2008-05-16 12:05:00,0.7671,0.7671,0.76705,0.76705,6900000.0
2008-05-16 12:06:00,0.76705,0.76715,0.76705,0.76705,46900000.0
2008-05-16 12:07:00,0.76705,0.76705,0.767,0.767,23700000.0
2008-05-16 12:08:00,0.76705,0.76725,0.76705,0.76715,44900000.0
2008-05-16 12:09:00,0.76715,0.76715,0.76695,0.76715,46700000.0
2008-05-16 12:10:00,0.76715,0.76715,0.7669,0.76695,33400000.0
2008-05-16 12:11:00,0.76695,0.76695,0.7665,0.76655,24600000.0
2008-05-16 12:12:00,0.76655,0.7668,0.76655,0.76665,90400000.0
2008-05-16 12:13:00,0.76665,0.76695,0.76655,0.76695,95400000.0
2008-05-16 12:14:00,0.76695,0.76695,0.76665,0.76695,64700000.0
2008-05-16 12:15:00,0.76695,0.76725,0.76675,0.76725,26300000.0
2008-05-16 12:16:00,0.76651,0.76664,0.76637,0.76645,2800000.0
2008-05-16 12:17:00,0.76705,0.76715,0.76675,0.76715,24700000.0
2008-05-16 12:18:00,0.76715,0.76715,0.76675,0.76695,71200000.0
2008-05-16 12:19:00,0.76638,0.76667,0.76629,0.76647,156900000.0
2008-05-16 12:20:00,0.76695,0.76695,0.76675,0.7668,32700000.0
2008-05-16 12:21:00,0.7668,0.7669,0.7668,0.7669,2000000.0
2008-05-16 12:22:00,0.76695,0.76705,0.7669,0.767,8600000.0
2008-05-16 12:23:00,0.7671,0.76725,0.76705,0.76715,17500000.0
2008-05-16 12:24:00,0.76715,0.76715,0.767,0.76715,29100000.0
2008-05-16 12:25:00,0.76715,0.76755,0.76715,0.76745,143000000.0
2008-05-16 12:26:00,0.76735,0.76735,0.76725,0.76725,77400000.0
2008-05-16 12:27:00,0.7673,0.76735,0.76715,0.76715,60900000.0
2008-05-16 12:28:00,0.76715,0.76715,0.76705,0.76705,44100000.0
2008-05-16 12:29:00,0.767,0.767,0.76685,0.76685,54300000.0
2008-05-16 12:30:00,0.76685,0.76685,0.7665,0.76655,321300000.0
2008-05-16 12:31:00,0.76655,0.7666,0.7663,0.76645,113800000.0
2008-05-16 12:32:00,0.7665,0.7665,0.76625,0.7665,39800000.0
2008-05-16 12:33:00,0.76645,0.7667,0.76635,0.7666,75300000.0
2008-05-16 12:34:00,0.76655,0.76655,0.76635,0.7664,59200000.0
2008-05-16 12:35:00,0.76645,0.7665,0.76645,0.7665,3100000.0
2008-05-16 12:36:00,0.7665,0.7665,0.76645,0.7665,5900000.0
2008-05-16 12:37:00,0.76645,0.7666,0.7662,0.7663,70700000.0
2008-05-16 12:38:00,0.7663,0.7665,0.76615,0.76645,80200000.0
2008-05-16 12:39:00,0.7664,0.76645,0.76625,0.76625,69500000.0
2008-05-16 12:40:00,0.76625,0.7665,0.7662,0.7663,164300000.0
2008-05-16 12:41:00,0.76635,0.76665,0.7662,0.76645,176400000.0
2008-05-16 12:42:00,0.76665,0.76665,0.7664,0.76645,35000000.0
2008-05-16 12:43:00,0.76645,0.7665,0.76645,0.7665,25800000.0
2008-05-16 12:44:00,0.7665,0.7665,0.7665,0.7665,200000.0
2008-05-16 12:45:00,0.7665,0.7665,0.7665,0.7665,800000.0
2008-05-16 12:46:00,0.7665,0.7666,0.76635,0.7666,32600000.0
2008-05-16 12:47:00,0.76655,0.7666,0.7663,0.76635,183800000.0
2008-05-16 12:48:00,0.76645,0.7674,0.76645,0.76725,205700000.0
2008-05-16 12:49:00,0.7672,0.7674,0.7672,0.76735,11100000.0
2008-05-16 12:50:00,0.76735,0.76735,0.767,0.76725,63600000.0
2008-05-16 12:51:00,0.76735,0.76785,0.7672,0.76725,86500000.0
2008-05-16 12:52:00,0.7673,0.7673,0.767,0.7672,27500000.0
2008-05-16 12:53:00,0.7672,0.7672,0.76715,0.76715,2600000.0
2008-05-16 12:54:00,0.76715,0.76715,0.76715,0.76715,2400000.0
2008-05-16 12:55:00,0.76715,0.76715,0.76715,0.76715,14400000.0
2008-05-16 12:56:00,0.76715,0.76715,0.76715,0.76715,12000000.0
2008-05-16 12:57:00,0.76715,0.76715,0.7671,0.76715,27800000.0
2008-05-16 12:58:00,0.76715,0.76715,0.76715,0.76715,4000000.0
2008-05-16 12:59:00,0.76715,0.76715,0.7671,0.76715,17900000.0
2008-05-16 13:00:00,0.76715,0.7672,0.7671,0.7671,95100000.0
2008-05-16 13:01:00,0.7671,0.7671,0.7669,0.7669,51800000.0
2008-05-16 13:02:00,0.76685,0.76705,0.76685,0.76695,111600000.0
2008-05-16 13:03:00,0.76695,0.76695,0.76695,0.76695,49400000.0
2008-05-16 13:04:00,0.76695,0.76695,0.76695,0.76695,70300000.0
2008-05-16 13:05:00,0.767,0.7675,0.767,0.76745,95000000.0
2008-05-16 13:06:00,0.76745,0.7676,0.76745,0.76755,59600000.0
2008-05-16 13:07:00,0.76755,0.76755,0.76755,0.76755,5700000.0
2008-05-16 13:08:00,0.76755,0.76785,0.76755,0.76775,51700000.0
2008-05-16 13:09:00,0.7678,0.7678,0.7678,0.7678,600000.0
2008-05-16 13:10:00,0.76775,0.76775,0.76775,0.76775,16000000.0
2008-05-16 13:11:00,0.76775,0.7678,0.76775,0.7678,79400000.0
2008-05-16 13:12:00,0.7678,0.7678,0.76775,0.76775,57200000.0
2008-05-16 13:13:00,0.76775,0.76775,0.76765,0.76765,28600000.0
2008-05-16 13:14:00,0.7676,0.76765,0.76755,0.76755,52300000.0
2008-05-16 13:15:00,0.7676,0.76765,0.76715,0.7672,92000000.0
2008-05-16 13:16:00,0.7672,0.7672,0.7672,0.7672,1000000.0
2008-05-16 13:17:00,0.7672,0.7672,0.7672,0.7672,2400000.0
2008-05-16 13:18:00,0.76733,0.76738,0.76684,0.76702,17600000.0
2008-05-16 13:19:00,0.7672,0.7672,0.7666,0.76685,59500000.0
2008-05-16 13:20:00,0.76685,0.7669,0.76625,0.76635,100800000.0
2008-05-16 13:21:00,0.7663,0.76655,0.76625,0.7664,40300000.0
2008-05-16 13:22:00,0.7664,0.76645,0.7662,0.7664,85700000.0
2008-05-16 13:23:00,0.7664,0.7665,0.7664,0.76645,127300000.0
2008-05-16 13:24:00,0.76645,0.76655,0.76645,0.7665,68400000.0
2008-05-16 13:25:00,0.76645,0.76665,0.7664,0.7665,56500000.0
2008-05-16 13:26:00,0.76655,0.76665,0.76655,0.76655,3200000.0
2008-05-16 13:27:00,0.76655,0.76655,0.76655,0.76655,2600000.0
2008-05-16 13:28:00,0.76655,0.76655,0.76655,0.76655,600000.0
2008-05-16 13:29:00,0.76609,0.76653,0.76609,0.7661,50000000.0
2008-05-16 13:30:00,0.76655,0.76655,0.76655,0.76655,600000.0
2008-05-16 13:31:00,0.76655,0.76655,0.7665,0.76655,2700000.0
2008-05-16 13:32:00,0.76655,0.767,0.76655,0.76695,38500000.0
2008-05-16 13:33:00,0.76695,0.76695,0.76665,0.76665,93200000.0
2008-05-16 13:34:00,0.76665,0.767,0.76665,0.76695,26000000.0
2008-05-16 13:35:00,0.76695,0.76725,0.76695,0.76695,47900000.0
2008-05-16 13:36:00,0.76695,0.7675,0.76695,0.7675,32500000.0
2008-05-16 13:37:00,0.7675,0.7675,0.76725,0.76725,16200000.0
2008-05-16 13:38:00,0.76725,0.76725,0.76715,0.76715,86800000.0
2008-05-16 13:39:00,0.76715,0.7673,0.76715,0.7673,126800000.0
2008-05-16 13:40:00,0.7672,0.7672,0.76675,0.7671,35100000.0
2008-05-16 13:41:00,0.7671,0.7672,0.7671,0.7672,1400000.0
2008-05-16 13:42:00,0.7672,0.7672,0.7672,0.7672,600000.0
2008-05-16 13:43:00,0.76715,0.76745,0.76715,0.76725,46300000.0
2008-05-16 13:44:00,0.76725,0.76735,0.76725,0.76735,7200000.0
2008-05-16 13:45:00,0.76735,0.76755,0.76735,0.76745,44100000.0
2008-05-16 13:46:00,0.76745,0.76785,0.76745,0.76785,72400000.0
2008-05-16 13:47:00,0.76785,0.76815,0.76785,0.768,98000000.0
2008-05-16 13:48:00,0.76805,0.7686,0.768,0.7684,75000000.0
2008-05-16 13:49:00,0.7684,0.7685,0.76825,0.7683,75200000.0
2008-05-16 13:50:00,0.76825,0.76865,0.7682,0.7685,56700000.0
2008-05-16 13:51:00,0.7685,0.76865,0.7685,0.76855,13300000.0
2008-05-16 13:52:00,0.7686,0.7686,0.7682,0.7683,11300000.0
2008-05-16 13:53:00,0.7683,0.76835,0.768,0.76835,366200000.0
2008-05-16 13:54:00,0.76835,0.7687,0.7683,0.7686,190200000.0
2008-05-16 13:55:00,0.76865,0.7693,0.76865,0.7692,30900000.0
2008-05-16 13:56:00,0.7692,0.7693,0.769,0.76925,23400000.0
2008-05-16 13:57:00,0.76925,0.76925,0.7688,0.7691,44100000.0
2008-05-16 13:58:00,0.76895,0.76895,0.7687,0.7689,22300000.0
2008-05-16 13:59:00,0.7689,0.7693,0.7688,0.7691,51000000.0
2008-05-16 14:00:00,0.7691,0.7691,0.76895,0.769,12400000.0
2008-05-16 14:01:00,0.76905,0.7694,0.769,0.7694,82600000.0
2008-05-16 14:02:00,0.7693,0.76955,0.7693,0.7694,39100000.0
2008-05-16 14:03:00,0.7694,0.7697,0.7694,0.7697,20600000.0
2008-05-16 14:04:00,0.7697,0.77055,0.76945,0.7703,150400000.0
2008-05-16 14:05:00,0.77035,0.77055,0.7697,0.7697,72900000.0
2008-05-16 14:06:00,0.76975,0.7702,0.7697,0.7702,25000000.0
2008-05-16 14:07:00,0.77025,0.7707,0.77025,0.7703,58200000.0
2008-05-16 14:08:00,0.7703,0.7704,0.7702,0.7702,11800000.0
2008-05-16 14:09:00,0.7702,0.7706,0.77005,0.77025,53500000.0
2008-05-16 14:10:00,0.77025,0.77025,0.77,0.77,26100000.0
2008-05-16 14:11:00,0.77005,0.7701,0.7698,0.7698,24600000.0
2008-05-16 14:12:00,0.7698,0.7699,0.7696,0.76985,91800000.0
2008-05-16 14:13:00,0.76975,0.76995,0.7697,0.7698,45900000.0
2008-05-16 14:14:00,0.76975,0.7701,0.76945,0.76985,110000000.0
2008-05-16 14:15:00,0.7699,0.77,0.76965,0.76965,73900000.0
2008-05-16 14:16:00,0.76965,0.76985,0.7696,0.76975,16100000.0
2008-05-16 14:17:00,0.76975,0.7701,0.7697,0.7698,25400000.0
2008-05-16 14:18:00,0.7698,0.77,0.7698,0.77,20700000.0
2008-05-16 14:19:00,0.77,0.7701,0.7698,0.77,34200000.0
2008-05-16 14:20:00,0.77,0.7702,0.76995,0.7702,25400000.0
2008-05-16 14:21:00,0.77025,0.7707,0.77,0.7705,76900000.0
2008-05-16 14:22:00,0.77045,0.77045,0.7703,0.7703,3700000.0
2008-05-16 14:23:00,0.7703,0.7703,0.7699,0.7701,33200000.0
2008-05-16 14:24:00,0.77015,0.7705,0.7701,0.7702,32600000.0
2008-05-16 14:25:00,0.77015,0.7706,0.7701,0.7705,48100000.0
2008-05-16 14:26:00,0.7705,0.7706,0.7704,0.7705,12500000.0
2008-05-16 14:27:00,0.7705,0.7705,0.7703,0.77035,54500000.0
2008-05-16 14:28:00,0.7704,0.77045,0.7702,0.77035,28000000.0
2008-05-16 14:29:00,0.77035,0.77045,0.7703,0.77035,147400000.0
2008-05-16 14:30:00,0.77035,0.7705,0.76995,0.77005,168600000.0
2008-05-16 14:31:00,0.77005,0.7701,0.76975,0.7699,80700000.0
2008-05-16 14:32:00,0.7699,0.7702,0.7699,0.7702,25200000.0
2008-05-16 14:33:00,0.7702,0.7702,0.7698,0.7701,18700000.0
2008-05-16 14:34:00,0.7701,0.7712,0.7698,0.7711,91600000.0
2008-05-16 14:35:00,0.7711,0.7713,0.7705,0.7705,63800000.0
2008-05-16 14:36:00,0.7705,0.771,0.77,0.77,107800000.0
2008-05-16 14:37:00,0.77,0.7707,0.77,0.7702,30100000.0
2008-05-16 14:38:00,0.7702,0.7702,0.7694,0.7694,10800000.0
2008-05-16 14:39:00,0.7694,0.7694,0.769,0.769,137100000.0
2008-05-16 14:40:00,0.76905,0.7694,0.769,0.7694,41900000.0
2008-05-16 14:41:00,0.7694,0.7696,0.76935,0.7696,29900000.0
2008-05-16 14:42:00,0.7696,0.7696,0.7691,0.7692,42600000.0
2008-05-16 14:43:00,0.7692,0.7694,0.769,0.7693,34700000.0
2008-05-16 14:44:00,0.7693,0.76975,0.7692,0.7694,30100000.0
2008-05-16 14:45:00,0.7695,0.7695,0.76915,0.7694,7000000.0
2008-05-16 14:46:00,0.7694,0.7694,0.7692,0.7693,3000000.0
2008-05-16 14:47:00,0.7693,0.76935,0.7689,0.769,16400000.0
2008-05-16 14:48:00,0.769,0.7691,0.7687,0.7691,23300000.0
2008-05-16 14:49:00,0.7691,0.7691,0.76905,0.7691,7100000.0
2008-05-16 14:50:00,0.76905,0.76905,0.76875,0.76875,61100000.0
2008-05-16 14:51:00,0.76875,0.76875,0.7684,0.7684,71800000.0
2008-05-16 14:52:00,0.7684,0.7686,0.7684,0.7686,18800000.0
2008-05-16 14:53:00,0.7686,0.7687,0.7682,0.7687,77400000.0
2008-05-16 14:54:00,0.7687,0.7687,0.7683,0.7683,11400000.0
2008-05-16 14:55:00,0.7683,0.7687,0.76825,0.7687,25700000.0
2008-05-16 14:56:00,0.7687,0.76875,0.7685,0.76855,22000000.0
2008-05-16 14:57:00,0.76855,0.76915,0.76855,0.7689,24800000.0
2008-05-16 14:58:00,0.7687,0.7687,0.7685,0.7685,12300000.0
2008-05-16 14:59:00,0.76855,0.7688,0.768,0.768,55500000.0
2008-05-16 15:00:00,0.76805,0.7686,0.76805,0.7685,60300000.0
2008-05-16 15:01:00,0.7685,0.7687,0.7684,0.7686,39700000.0
2008-05-16 15:02:00,0.7686,0.7687,0.7685,0.7686,22100000.0
2008-05-16 15:03:00,0.7686,0.7686,0.7683,0.7683,4400000.0
2008-05-16 15:04:00,0.76835,0.76845,0.7683,0.7683,5800000.0
2008-05-16 15:05:00,0.7683,0.7684,0.7681,0.7681,39700000.0
2008-05-16 15:06:00,0.7681,0.76835,0.76775,0.76835,60300000.0
2008-05-16 15:07:00,0.76835,0.76835,0.768,0.7682,22700000.0
2008-05-16 15:08:00,0.76825,0.7684,0.76825,0.7683,10100000.0
2008-05-16 15:09:00,0.7683,0.7684,0.7683,0.7683,10800000.0
2008-05-16 15:10:00,0.7683,0.7683,0.76825,0.7683,2800000.0
2008-05-16 15:11:00,0.7683,0.76835,0.7681,0.76815,19400000.0
2008-05-16 15:12:00,0.7682,0.7684,0.7681,0.7683,18400000.0
2008-05-16 15:13:00,0.7683,0.7685,0.7683,0.7684,23400000.0
2008-05-16 15:14:00,0.76845,0.7687,0.7684,0.7686,12800000.0
2008-05-16 15:15:00,0.76875,0.7689,0.76835,0.7684,69200000.0
2008-05-16 15:16:00,0.76835,0.7688,0.7682,0.7685,82400000.0
2008-05-16 15:17:00,0.7685,0.7687,0.7685,0.7687,14600000.0
2008-05-16 15:18:00,0.76875,0.7688,0.76835,0.7685,24900000.0
2008-05-16 15:19:00,0.76855,0.7688,0.76835,0.7688,38100000.0
2008-05-16 15:20:00,0.7688,0.7688,0.7684,0.76865,35900000.0
2008-05-16 15:21:00,0.7686,0.7687,0.7686,0.7687,2400000.0
2008-05-16 15:22:00,0.76865,0.769,0.7684,0.769,81900000.0
2008-05-16 15:23:00,0.769,0.769,0.76865,0.7688,14700000.0
2008-05-16 15:24:00,0.7688,0.76885,0.76845,0.76885,30100000.0
2008-05-16 15:25:00,0.76885,0.769,0.76885,0.76895,3700000.0
2008-05-16 15:26:00,0.76905,0.76905,0.7685,0.76875,23100000.0
2008-05-16 15:27:00,0.76875,0.7688,0.7687,0.7688,24700000.0
2008-05-16 15:28:00,0.7688,0.7689,0.7688,0.7688,10700000.0
2008-05-16 15:29:00,0.7688,0.769,0.7688,0.76895,23800000.0
2008-05-16 15:30:00,0.769,0.769,0.7688,0.7689,3200000.0
2008-05-16 15:31:00,0.76885,0.76885,0.76825,0.7685,44100000.0
2008-05-16 15:32:00,0.7685,0.76885,0.7682,0.7686,96200000.0
2008-05-16 15:33:00,0.7686,0.76875,0.76855,0.7686,10500000.0
2008-05-16 15:34:00,0.7686,0.76875,0.7686,0.7686,53200000.0
2008-05-16 15:35:00,0.7686,0.76905,0.76855,0.76895,79100000.0
2008-05-16 15:36:00,0.7689,0.769,0.76885,0.76895,36000000.0
2008-05-16 15:37:00,0.76895,0.76895,0.76845,0.76845,31600000.0
2008-05-16 15:38:00,0.76845,0.769,0.76845,0.76855,88500000.0
2008-05-16 15:39:00,0.76855,0.7693,0.7685,0.7693,90200000.0
2008-05-16 15:40:00,0.7692,0.7694,0.76885,0.7693,31300000.0
2008-05-16 15:41:00,0.7692,0.7692,0.7687,0.7687,19200000.0
2008-05-16 15:42:00,0.7687,0.769,0.7686,0.7688,92600000.0
2008-05-16 15:43:00,0.7688,0.7689,0.76855,0.7689,63100000.0
2008-05-16 15:44:00,0.769,0.769,0.7686,0.7686,15600000.0
2008-05-16 15:45:00,0.7687,0.7689,0.7686,0.7688,131600000.0
2008-05-16 15:46:00,0.7688,0.7694,0.7688,0.769,25300000.0
2008-05-16 15:47:00,0.769,0.7694,0.7689,0.76925,72100000.0
2008-05-16 15:48:00,0.7693,0.7694,0.7692,0.7694,32000000.0
2008-05-16 15:49:00,0.76935,0.76935,0.769,0.7693,48700000.0
2008-05-16 15:50:00,0.7693,0.7694,0.7689,0.769,78800000.0
2008-05-16 15:51:00,0.769,0.7693,0.769,0.7691,58100000.0
2008-05-16 15:52:00,0.7691,0.7695,0.7691,0.7695,33200000.0
2008-05-16 15:53:00,0.7695,0.7695,0.76905,0.7692,32000000.0
2008-05-16 15:54:00,0.7691,0.76915,0.769,0.76905,52300000.0
2008-05-16 15:55:00,0.76905,0.7693,0.76905,0.76915,48200000.0
2008-05-16 15:56:00,0.7692,0.7695,0.7691,0.7694,20000000.0
2008-05-16 15:57:00,0.7695,0.7695,0.769,0.7692,6800000.0
2008-05-16 15:58:00,0.7693,0.7695,0.7691,0.7695,4300000.0
2008-05-16 15:59:00,0.7695,0.7695,0.7692,0.7692,4600000.0
2008-05-16 16:00:00,0.7692,0.76945,0.7691,0.7692,88900000.0
2008-05-16 16:01:00,0.7692,0.76935,0.7691,0.7691,9200000.0
2008-05-16 16:02:00,0.7691,0.76945,0.76875,0.76885,55300000.0
2008-05-16 16:03:00,0.76885,0.7696,0.76875,0.76955,149600000.0
2008-05-16 16:04:00,0.7696,0.77,0.76925,0.76975,239100000.0
2008-05-16 16:05:00,0.76985,0.77015,0.76955,0.7698,85000000.0
2008-05-16 16:06:00,0.7697,0.77035,0.7696,0.7702,82600000.0
2008-05-16 16:07:00,0.77025,0.7703,0.77005,0.77005,188600000.0
2008-05-16 16:08:00,0.77005,0.77005,0.76985,0.77005,74600000.0
2008-05-16 16:09:00,0.7701,0.77015,0.76985,0.76995,59200000.0
2008-05-16 16:10:00,0.77,0.77015,0.77,0.77005,9600000.0
2008-05-16 16:11:00,0.7701,0.77045,0.77005,0.77015,100900000.0
2008-05-16 16:12:00,0.77015,0.77085,0.77,0.77085,38200000.0
2008-05-16 16:13:00,0.7707,0.7708,0.76985,0.77025,192800000.0
2008-05-16 16:14:00,0.77025,0.77045,0.77015,0.7702,283999998.0
2008-05-16 16:15:00,0.77035,0.77035,0.77035,0.77035,24894300.0
2008-05-16 16:16:00,0.77035,0.7705,0.76985,0.7705,149087800.0
2008-05-16 16:17:00,0.7704,0.77095,0.7704,0.7709,188100000.0
2008-05-16 16:18:00,0.7709,0.7713,0.7708,0.7712,65500000.0
2008-05-16 16:19:00,0.7712,0.7718,0.7711,0.77175,96700000.0
2008-05-16 16:20:00,0.7717,0.7721,0.7713,0.7721,120900000.0
2008-05-16 16:21:00,0.77215,0.77215,0.77145,0.7715,113100000.0
2008-05-16 16:22:00,0.7715,0.77195,0.77145,0.77155,317500000.0
2008-05-16 16:23:00,0.77155,0.77165,0.77135,0.77135,195700000.0
2008-05-16 16:24:00,0.77135,0.77135,0.77065,0.7707,178640000.0
2008-05-16 16:25:00,0.77105,0.77155,0.7708,0.77135,64300000.0
2008-05-16 16:26:00,0.7712,0.77155,0.7712,0.7713,30300000.0
2008-05-16 16:27:00,0.7713,0.7714,0.7711,0.7712,77400000.0
2008-05-16 16:28:00,0.77125,0.7713,0.7708,0.771,29400000.0
2008-05-16 16:29:00,0.77095,0.7711,0.7709,0.7711,33400000.0
2008-05-16 16:30:00,0.77115,0.7714,0.7711,0.7713,19400000.0
2008-05-16 16:31:00,0.77135,0.7718,0.7711,0.7711,49900000.0
2008-05-16 16:32:00,0.7711,0.7714,0.7711,0.77135,24400000.0
2008-05-16 16:33:00,0.77135,0.77155,0.7713,0.7713,24700000.0
2008-05-16 16:34:00,0.77125,0.7717,0.77125,0.7716,148400000.0
2008-05-16 16:35:00,0.7716,0.7717,0.7716,0.7716,11800000.0
2008-05-16 16:36:00,0.7716,0.772,0.7716,0.7717,79200000.0
2008-05-16 16:37:00,0.7716,0.7718,0.7715,0.7716,53400000.0
2008-05-16 16:38:00,0.7716,0.7716,0.7715,0.7715,17200000.0
2008-05-16 16:39:00,0.7715,0.77165,0.7715,0.77155,29000000.0
2008-05-16 16:40:00,0.77155,0.77155,0.77115,0.77115,55400000.0
2008-05-16 16:41:00,0.7712,0.7712,0.77115,0.7712,18200000.0
2008-05-16 16:42:00,0.77115,0.7713,0.77115,0.77125,60400000.0
2008-05-16 16:43:00,0.7713,0.7714,0.77085,0.7711,46200000.0
2008-05-16 16:44:00,0.77105,0.7713,0.77105,0.7711,16900000.0
2008-05-16 16:45:00,0.771,0.7713,0.771,0.7711,15200000.0
2008-05-16 16:46:00,0.7711,0.7711,0.7707,0.7707,18000000.0
2008-05-16 16:47:00,0.77065,0.7707,0.7699,0.7701,98299999.0
2008-05-16 16:48:00,0.7701,0.77025,0.7701,0.7702,19000000.0
2008-05-16 16:49:00,0.7702,0.7702,0.7698,0.7701,26400000.0
2008-05-16 16:50:00,0.7701,0.77015,0.7701,0.77015,2000000.0
2008-05-16 16:51:00,0.77015,0.7702,0.76975,0.76975,66900000.0
2008-05-16 16:52:00,0.76975,0.7698,0.7697,0.7698,9200000.0
2008-05-16 16:53:00,0.7702,0.7703,0.76995,0.76995,14200000.0
2008-05-16 16:54:00,0.7699,0.7699,0.7694,0.76945,36700000.0
2008-05-16 16:55:00,0.76945,0.7695,0.76935,0.76935,18500000.0
2008-05-16 16:56:00,0.76945,0.76945,0.7691,0.7691,19700000.0
2008-05-16 16:57:00,0.7691,0.7692,0.7689,0.769,68100000.0
2008-05-16 16:58:00,0.769,0.7692,0.76865,0.7692,49800000.0
2008-05-16 16:59:00,0.7692,0.7698,0.7689,0.76965,75700000.0
2008-05-16 17:00:00,0.7697,0.7703,0.7696,0.77005,68500000.0
2008-05-16 17:01:00,0.77,0.7702,0.77,0.7701,10800000.0
2008-05-16 17:02:00,0.77015,0.7705,0.7701,0.7705,32900000.0
2008-05-16 17:03:00,0.7705,0.7705,0.7699,0.77,39600000.0
2008-05-16 17:04:00,0.77,0.77,0.7698,0.7698,15800000.0
2008-05-16 17:05:00,0.76985,0.77,0.7698,0.7698,10000000.0
2008-05-16 17:06:00,0.76985,0.76985,0.7696,0.7696,36100000.0
2008-05-16 17:07:00,0.7695,0.7697,0.7694,0.7697,5000000.0
2008-05-16 17:08:00,0.7698,0.7699,0.7698,0.7698,7600000.0
2008-05-16 17:09:00,0.7698,0.7698,0.7695,0.7696,6200000.0
2008-05-16 17:10:00,0.76965,0.7698,0.7694,0.7694,29400000.0
2008-05-16 17:11:00,0.76945,0.7697,0.76945,0.7697,15000000.0
2008-05-16 17:12:00,0.76975,0.77,0.76935,0.7697,162200000.0
2008-05-16 17:13:00,0.76975,0.76975,0.76945,0.76955,178600000.0
2008-05-16 17:14:00,0.76955,0.76985,0.76955,0.7697,145700000.0
2008-05-16 17:15:00,0.7697,0.7697,0.7696,0.7697,4000000.0
2008-05-16 17:16:00,0.7697,0.7698,0.7695,0.7698,12800000.0
2008-05-16 17:17:00,0.7699,0.7702,0.7699,0.77015,106000000.0
2008-05-16 17:18:00,0.7702,0.7702,0.77005,0.7702,85000000.0
2008-05-16 17:19:00,0.7702,0.77045,0.77015,0.77045,87900000.0
2008-05-16 17:20:00,0.77055,0.77085,0.77045,0.77075,204800000.0
2008-05-16 17:21:00,0.77075,0.77115,0.77065,0.77105,235300000.0
2008-05-16 17:22:00,0.77105,0.7712,0.77075,0.77095,378600000.0
2008-05-16 17:23:00,0.7709,0.771,0.77055,0.77065,300700000.0
2008-05-16 17:24:00,0.77065,0.77085,0.77065,0.77075,45800000.0
2008-05-16 17:25:00,0.77075,0.77095,0.77075,0.77075,64300000.0
2008-05-16 17:26:00,0.77075,0.77085,0.77065,0.77085,114000000.0
2008-05-16 17:27:00,0.7708,0.7708,0.7706,0.7707,32300000.0
2008-05-16 17:28:00,0.7707,0.7707,0.77015,0.7705,135500000.0
2008-05-16 17:29:00,0.77055,0.7709,0.7705,0.77075,153300001.0
2008-05-16 17:30:00,0.7709,0.7709,0.7705,0.7706,61200000.0
2008-05-16 17:31:00,0.77065,0.7708,0.7705,0.7706,38000000.0
2008-05-16 17:32:00,0.7706,0.77075,0.7705,0.77075,25000000.0
2008-05-16 17:33:00,0.77075,0.771,0.77075,0.771,17100000.0
2008-05-16 17:34:00,0.77095,0.7722,0.7708,0.7717,64400000.0
2008-05-16 17:35:00,0.7717,0.772,0.7714,0.7714,30600000.0
2008-05-16 17:36:00,0.77145,0.7718,0.77145,0.7717,28800000.0
2008-05-16 17:37:00,0.77175,0.77185,0.77175,0.77185,23300000.0
2008-05-16 17:38:00,0.77185,0.772,0.7718,0.7718,18800000.0
2008-05-16 17:39:00,0.77185,0.7722,0.77185,0.77205,71800000.0
2008-05-16 17:40:00,0.77205,0.7721,0.77205,0.7721,2100000.0
2008-05-16 17:41:00,0.7721,0.77325,0.7721,0.773,125200000.0
2008-05-16 17:42:00,0.773,0.77355,0.77295,0.773,117300000.0
2008-05-16 17:43:00,0.77305,0.7732,0.7727,0.7727,75800000.0
2008-05-16 17:44:00,0.77265,0.77265,0.7722,0.77255,199400000.0
2008-05-16 17:45:00,0.77255,0.773,0.77255,0.773,79200000.0
2008-05-16 17:46:00,0.773,0.7731,0.7728,0.77285,67500000.0
2008-05-16 17:47:00,0.77285,0.7732,0.77285,0.77305,180000000.0
2008-05-16 17:48:00,0.77305,0.77325,0.77285,0.77325,107400000.0
2008-05-16 17:49:00,0.77325,0.77345,0.77305,0.77335,56200000.0
2008-05-16 17:50:00,0.77335,0.7735,0.77335,0.7735,42400000.0
2008-05-16 17:51:00,0.77355,0.7739,0.7735,0.7737,81900000.0
2008-05-16 17:52:00,0.7736,0.7743,0.7736,0.7741,45600000.0
2008-05-16 17:53:00,0.7741,0.77425,0.77395,0.7741,108400000.0
2008-05-16 17:54:00,0.77415,0.7742,0.774,0.7741,18800000.0
2008-05-16 17:55:00,0.7741,0.7744,0.7741,0.7743,42700000.0
2008-05-16 17:56:00,0.7742,0.77425,0.7739,0.7739,134500000.0
2008-05-16 17:57:00,0.7739,0.77395,0.77365,0.77385,80400000.0
2008-05-16 17:58:00,0.77385,0.77385,0.77345,0.7735,122300000.0
2008-05-16 17:59:00,0.77345,0.7735,0.77345,0.77345,45200000.0
2008-05-16 18:00:00,0.77345,0.77345,0.77335,0.77335,22400000.0
2008-05-16 18:01:00,0.77335,0.77345,0.77335,0.77335,57400000.0
2008-05-16 18:02:00,0.77335,0.77335,0.77315,0.77315,121200000.0
2008-05-16 18:03:00,0.7732,0.77345,0.7732,0.7732,16600000.0
2008-05-16 18:04:00,0.77315,0.77345,0.77315,0.7733,57200000.0
2008-05-16 18:05:00,0.7733,0.7733,0.77295,0.77295,11600000.0
2008-05-16 18:06:00,0.77295,0.77305,0.77295,0.77295,38700000.0
2008-05-16 18:07:00,0.77305,0.77305,0.773,0.77305,800000.0
2008-05-16 18:08:00,0.77305,0.77365,0.77305,0.7735,44700000.0
2008-05-16 18:09:00,0.7735,0.7735,0.7732,0.7733,16800000.0
2008-05-16 18:10:00,0.77325,0.77325,0.7732,0.7732,8200000.0
2008-05-16 18:11:00,0.77315,0.7732,0.77315,0.7732,3600000.0
2008-05-16 18:12:00,0.7732,0.7732,0.77315,0.77315,16400000.0
2008-05-16 18:13:00,0.77315,0.7732,0.77305,0.77305,6200000.0
2008-05-16 18:14:00,0.7731,0.7732,0.7731,0.7731,4800000.0
2008-05-16 18:15:00,0.7731,0.7731,0.7731,0.7731,200000.0
2008-05-16 18:16:00,0.77252,0.77282,0.77252,0.77254,8000000.0
2008-05-16 18:17:00,0.7731,0.7733,0.7731,0.7733,15200000.0
2008-05-16 18:18:00,0.77276,0.77306,0.77276,0.77305,104700000.0
2008-05-16 18:19:00,0.77335,0.7734,0.77335,0.77335,13200000.0
2008-05-16 18:20:00,0.7733,0.7733,0.77315,0.7733,30400000.0
2008-05-16 18:21:00,0.77355,0.7736,0.77355,0.7736,7400000.0
2008-05-16 18:22:00,0.77355,0.77355,0.77315,0.77325,21000000.0
2008-05-16 18:23:00,0.77325,0.7735,0.77325,0.7734,11400000.0
2008-05-16 18:24:00,0.7734,0.7734,0.77335,0.7734,6600000.0
2008-05-16 18:25:00,0.77335,0.77335,0.77335,0.77335,1600000.0
2008-05-16 18:26:00,0.7733,0.7734,0.7733,0.77335,4200000.0
2008-05-16 18:27:00,0.77335,0.77335,0.7733,0.7733,2200000.0
2008-05-16 18:28:00,0.7733,0.77365,0.7733,0.77365,7000000.0
2008-05-16 18:29:00,0.77365,0.7737,0.7733,0.7733,17000000.0
2008-05-16 18:30:00,0.7733,0.7735,0.77325,0.7735,19800000.0
2008-05-16 18:31:00,0.7735,0.7735,0.7734,0.7734,800000.0
2008-05-16 18:32:00,0.7735,0.7735,0.7735,0.7735,600000.0
2008-05-16 18:33:00,0.77345,0.7735,0.77345,0.77345,500000.0
2008-05-16 18:34:00,0.7735,0.7735,0.77345,0.7735,2500000.0
2008-05-16 18:35:00,0.77345,0.77345,0.77345,0.77345,1850000.0
2008-05-16 18:36:00,0.77345,0.77345,0.77345,0.77345,150000.0
2008-05-16 18:37:00,0.77345,0.77345,0.77345,0.77345,50000.0
2008-05-16 18:38:00,0.77345,0.7735,0.77345,0.7735,550000.0
2008-05-16 18:39:00,0.7735,0.7735,0.77345,0.7735,2300000.0
2008-05-16 18:40:00,0.7735,0.7735,0.7735,0.7735,2000000.0
2008-05-16 18:41:00,0.77336,0.77341,0.77301,0.77301,29400000.0
2008-05-16 18:42:00,0.7735,0.7735,0.77345,0.77345,2900000.0
2008-05-16 18:43:00,0.77345,0.77395,0.7733,0.7733,5350000.0
2008-05-16 18:44:00,0.77325,0.77325,0.7732,0.7732,8900000.0
2008-05-16 18:45:00,0.7732,0.7735,0.7732,0.7735,2400000.0
2008-05-16 18:46:00,0.7735,0.7736,0.7735,0.7735,1400000.0
2008-05-16 18:47:00,0.77307,0.7733,0.77306,0.77306,94200000.0
2008-05-16 18:48:00,0.7735,0.7735,0.7735,0.7735,400000.0
2008-05-16 18:49:00,0.77329,0.77329,0.77307,0.77317,7300000.0
2008-05-16 18:50:00,0.7735,0.7735,0.7735,0.7735,200000.0
2008-05-16 18:51:00,0.77345,0.77345,0.77325,0.77325,1600000.0
2008-05-16 18:52:00,0.77325,0.77325,0.7732,0.7732,10200000.0
2008-05-16 18:53:00,0.77325,0.77375,0.77325,0.7737,24200000.0
2008-05-16 18:54:00,0.77365,0.77365,0.7733,0.7733,65800000.0
2008-05-16 18:55:00,0.77335,0.7736,0.77335,0.7736,22100000.0
2008-05-16 18:56:00,0.7736,0.7737,0.7736,0.7736,2400000.0
2008-05-16 18:57:00,0.77345,0.7735,0.7733,0.7733,20200000.0
2008-05-16 18:58:00,0.7734,0.7734,0.7733,0.7733,2400000.0
2008-05-16 18:59:00,0.7733,0.7733,0.7732,0.7733,1800000.0
2008-05-16 19:00:00,0.7733,0.7733,0.7732,0.7732,11000000.0
2008-05-16 19:01:00,0.7732,0.7732,0.773,0.773,11400000.0
2008-05-16 19:02:00,0.77277,0.77302,0.77258,0.77265,147000000.0
2008-05-16 19:03:00,0.773,0.7732,0.773,0.7731,13200000.0
2008-05-16 19:04:00,0.77315,0.77315,0.7731,0.7731,2600000.0
2008-05-16 19:05:00,0.7732,0.7732,0.7731,0.7731,400000.0
2008-05-16 19:06:00,0.77315,0.77315,0.7731,0.7731,2600000.0
2008-05-16 19:07:00,0.77315,0.77315,0.77315,0.77315,2400000.0
2008-05-16 19:08:00,0.7733,0.7737,0.7731,0.7732,65200000.0
2008-05-16 19:09:00,0.7732,0.7733,0.7732,0.7733,800000.0
2008-05-16 19:10:00,0.77304,0.77358,0.77281,0.77313,32200000.0
2008-05-16 19:11:00,0.77296,0.7732,0.77289,0.77315,29500000.0
2008-05-16 19:12:00,0.77306,0.77316,0.77295,0.77316,8500000.0
2008-05-16 19:13:00,0.7733,0.77335,0.7731,0.7731,27000000.0
2008-05-16 19:14:00,0.7732,0.7732,0.7732,0.7732,200000.0
2008-05-16 19:15:00,0.77287,0.77305,0.7728,0.7728,7900000.0
2008-05-16 19:16:00,0.77287,0.7731,0.77267,0.7731,39900000.0
2008-05-16 19:17:00,0.7731,0.7731,0.7731,0.7731,200000.0
2008-05-16 19:18:00,0.77305,0.77305,0.773,0.773,4000000.0
2008-05-16 19:19:00,0.77266,0.77289,0.7726,0.77285,5800000.0
2008-05-16 19:20:00,0.773,0.773,0.7728,0.7729,6200000.0
2008-05-16 19:21:00,0.7729,0.7729,0.7728,0.7728,18000000.0
2008-05-16 19:22:00,0.7729,0.77295,0.7729,0.77295,2700000.0
2008-05-16 19:23:00,0.77262,0.77284,0.77242,0.77276,136500000.0
2008-05-16 19:24:00,0.77295,0.77295,0.77295,0.77295,800000.0
2008-05-16 19:25:00,0.77295,0.7732,0.77295,0.7731,21200000.0
2008-05-16 19:26:00,0.77305,0.77305,0.77295,0.77295,1600000.0
2008-05-16 19:27:00,0.77263,0.77275,0.7726,0.77274,27400000.0
2008-05-16 19:28:00,0.7728,0.77292,0.7723,0.77268,86700000.0
2008-05-16 19:29:00,0.77305,0.77305,0.77305,0.77305,400000.0
2008-05-16 19:30:00,0.77295,0.77295,0.77295,0.77295,2400000.0
2008-05-16 19:31:00,0.773,0.773,0.773,0.773,800000.0
2008-05-16 19:32:00,0.77305,0.77305,0.77305,0.77305,400000.0
2008-05-16 19:33:00,0.7728,0.77285,0.77269,0.77274,2000000.0
2008-05-16 19:34:00,0.77283,0.77284,0.77267,0.7728,27900000.0
2008-05-16 19:35:00,0.77277,0.77292,0.77272,0.77284,30600000.0
2008-05-16 19:36:00,0.77305,0.77305,0.77305,0.77305,800000.0
2008-05-16 19:37:00,0.77305,0.77305,0.77305,0.77305,800000.0
2008-05-16 19:38:00,0.77305,0.77315,0.77295,0.773,11800000.0
2008-05-16 19:39:00,0.77266,0.77286,0.77266,0.77281,17600000.0
2008-05-16 19:40:00,0.773,0.7731,0.773,0.77305,1800000.0
2008-05-16 19:41:00,0.77274,0.77295,0.77255,0.7729,18100000.0
2008-05-16 19:42:00,0.77287,0.77287,0.77254,0.77274,20600000.0
2008-05-16 19:43:00,0.77295,0.77295,0.7727,0.77275,5000000.0
2008-05-16 19:44:00,0.77275,0.77275,0.77275,0.77275,400000.0
2008-05-16 19:45:00,0.77254,0.77262,0.77227,0.77255,19400000.0
2008-05-16 19:46:00,0.77245,0.77271,0.77235,0.77263,18100000.0
2008-05-16 19:47:00,0.77285,0.77285,0.7726,0.7727,3000000.0
2008-05-16 19:48:00,0.7726,0.7726,0.7724,0.7725,2200000.0
2008-05-16 19:49:00,0.77218,0.77223,0.77195,0.77213,5600000.0
2008-05-16 19:50:00,0.77245,0.77245,0.77245,0.77245,2700000.0
2008-05-16 19:51:00,0.77215,0.77235,0.77207,0.77225,21200000.0
2008-05-16 19:52:00,0.7725,0.7725,0.7725,0.7725,400000.0
2008-05-16 19:53:00,0.77255,0.77255,0.77255,0.77255,400000.0
2008-05-16 19:54:00,0.77265,0.7727,0.77265,0.7727,4300000.0
2008-05-16 19:55:00,0.7727,0.7727,0.77245,0.77245,7500000.0
2008-05-16 19:56:00,0.77245,0.7727,0.77245,0.7726,4700000.0
2008-05-16 19:57:00,0.77265,0.77275,0.77245,0.77245,12600000.0
2008-05-16 19:58:00,0.77245,0.77245,0.7724,0.7724,1800000.0
2008-05-16 19:59:00,0.77245,0.77245,0.77245,0.77245,400000.0
2008-05-16 20:00:00,0.77275,0.77275,0.77275,0.77275,800000.0
2008-05-16 20:01:00,0.77275,0.7728,0.77245,0.77245,18600000.0
2008-05-16 20:02:00,0.7725,0.7725,0.7725,0.7725,200000.0
2008-05-16 20:03:00,0.77201,0.77219,0.77193,0.77214,143800000.0
2008-05-16 20:04:00,0.77215,0.77215,0.77193,0.77214,32600000.0
2008-05-16 20:05:00,0.77222,0.77222,0.77188,0.77217,52600000.0
2008-05-16 20:06:00,0.77255,0.77265,0.77255,0.77255,2300000.0
2008-05-16 20:07:00,0.77255,0.7728,0.77255,0.7728,35700000.0
2008-05-16 20:08:00,0.77275,0.7728,0.77255,0.77255,14700000.0
2008-05-16 20:09:00,0.77255,0.77255,0.77255,0.77255,800000.0
2008-05-16 20:10:00,0.77275,0.77285,0.77275,0.77285,5600000.0
2008-05-16 20:11:00,0.7727,0.7729,0.77255,0.7729,22200000.0
2008-05-16 20:12:00,0.77285,0.77285,0.77255,0.77255,29900000.0
2008-05-16 20:13:00,0.7726,0.7729,0.7726,0.7729,6600000.0
2008-05-16 20:14:00,0.773,0.77315,0.7729,0.77315,7400000.0
2008-05-16 20:15:00,0.7731,0.7731,0.77285,0.77295,23600000.0
2008-05-16 20:16:00,0.77295,0.77295,0.77295,0.77295,800000.0
2008-05-16 20:17:00,0.77295,0.77295,0.7725,0.7727,35000000.0
2008-05-16 20:18:00,0.77275,0.7729,0.7725,0.7727,31900000.0
2008-05-16 20:19:00,0.77255,0.7727,0.7725,0.7726,4500000.0
2008-05-16 20:20:00,0.7726,0.7726,0.7725,0.7725,2200000.0
2008-05-16 20:21:00,0.7726,0.7726,0.7722,0.7723,12400000.0
2008-05-16 20:22:00,0.7723,0.7723,0.7721,0.7722,2100000.0
2008-05-16 20:23:00,0.77184,0.77199,0.77183,0.77199,75500000.0
2008-05-16 20:24:00,0.7722,0.7722,0.772,0.772,4800000.0
2008-05-16 20:25:00,0.7721,0.7723,0.772,0.7723,16300000.0
2008-05-16 20:26:00,0.7723,0.7723,0.7723,0.7723,200000.0
2008-05-16 20:27:00,0.7723,0.7723,0.772,0.772,4100000.0
2008-05-16 20:28:00,0.77205,0.7721,0.77205,0.7721,12300000.0
2008-05-16 20:29:00,0.77215,0.77215,0.77215,0.77215,1600000.0
2008-05-16 20:30:00,0.77215,0.77215,0.77205,0.7721,3800000.0
2008-05-16 20:31:00,0.77215,0.77215,0.77205,0.77205,8800000.0
2008-05-16 20:32:00,0.77183,0.77192,0.77158,0.77192,184200000.0
2008-05-16 20:33:00,0.77205,0.7723,0.772,0.772,43400000.0
2008-05-16 20:34:00,0.77158,0.77185,0.77158,0.77185,66500000.0
2008-05-16 20:35:00,0.772,0.772,0.7719,0.772,3400000.0
2008-05-16 20:36:00,0.7721,0.7721,0.772,0.772,1200000.0
2008-05-16 20:37:00,0.77205,0.77205,0.77205,0.77205,1600000.0
2008-05-16 20:38:00,0.7719,0.7719,0.77178,0.77178,25500000.0
2008-05-16 20:39:00,0.77184,0.7719,0.77169,0.77184,73600000.0
2008-05-16 20:40:00,0.77195,0.77219,0.77179,0.77198,45700000.0
2008-05-16 20:41:00,0.77205,0.77205,0.77205,0.77205,1600000.0
2008-05-16 20:42:00,0.77195,0.77195,0.7719,0.7719,5200000.0
2008-05-16 20:43:00,0.77195,0.77195,0.77195,0.77195,2400000.0
2008-05-16 20:44:00,0.77185,0.77202,0.77172,0.77185,446400004.0
2008-05-16 20:45:00,0.7721,0.7721,0.7721,0.7721,200000.0
2008-05-16 20:46:00,0.77179,0.77186,0.77173,0.77181,33800000.0
2008-05-16 20:47:00,0.77225,0.77235,0.7721,0.7723,6000000.0
2008-05-16 20:48:00,0.77235,0.77245,0.7721,0.7721,12100000.0
2008-05-16 20:49:00,0.77207,0.77208,0.77177,0.77177,8500000.0
2008-05-16 20:50:00,0.7721,0.7721,0.7721,0.7721,600000.0
2008-05-16 20:51:00,0.7722,0.7723,0.7721,0.7723,1400000.0
2008-05-16 20:52:00,0.7725,0.77255,0.7725,0.7725,6400000.0
2008-05-16 20:53:00,0.7725,0.7725,0.7722,0.77245,3800000.0
2008-05-16 20:54:00,0.7725,0.77255,0.7722,0.7722,13300000.0
2008-05-16 20:55:00,0.7722,0.7722,0.7722,0.7722,200000.0
2008-05-16 20:56:00,0.77225,0.77225,0.77225,0.77225,3800000.0
2008-05-16 20:57:00,0.77225,0.77245,0.77225,0.77245,53600000.0
2008-05-16 20:58:00,0.77245,0.77245,0.7724,0.7724,14200000.0
2008-05-16 20:59:00,0.7724,0.7724,0.77225,0.77225,3300000.0
2008-05-16 21:00:00,0.77225,0.77225,0.7722,0.7722,3400000.0
2008-05-16 21:01:00,0.77232,0.7724,0.77218,0.77227,380700002.0
2008-05-16 21:02:00,0.7722,0.7723,0.7722,0.7723,16800000.0
2008-05-16 21:03:00,0.77188,0.7722,0.77188,0.77192,45400000.0
2008-05-16 21:04:00,0.77194,0.77211,0.77187,0.77206,87100000.0
2008-05-16 21:05:00,0.7723,0.77265,0.7723,0.77265,33200000.0
2008-05-16 21:06:00,0.77245,0.77245,0.77235,0.77235,36800000.0
2008-05-16 21:07:00,0.77224,0.77234,0.77209,0.77214,20800000.0
2008-05-16 21:08:00,0.77235,0.77235,0.77235,0.77235,20800000.0
2008-05-16 21:09:00,0.77235,0.77235,0.77235,0.77235,24000000.0
2008-05-16 21:10:00,0.77235,0.77235,0.7723,0.7723,2200000.0
2008-05-16 21:11:00,0.77218,0.77239,0.77218,0.77223,78100000.0
2008-05-16 21:12:00,0.77229,0.77239,0.77222,0.77227,226300000.0
2008-05-16 21:13:00,0.77225,0.77237,0.77225,0.7723,29600000.0
2008-05-16 21:14:00,0.7723,0.7723,0.7723,0.7723,400000.0
2008-05-16 21:15:00,0.7723,0.7723,0.7723,0.7723,400000.0
2008-05-16 21:16:00,0.77219,0.77221,0.77201,0.77206,104300000.0
2008-05-16 21:17:00,0.77208,0.77232,0.77208,0.77225,30800000.0
2008-05-16 21:18:00,0.77235,0.77239,0.77226,0.77233,87800000.0
2008-05-16 21:19:00,0.7723,0.7728,0.77225,0.7723,38000000.0
2008-05-16 21:20:00,0.7723,0.7723,0.7723,0.7723,13800000.0
2008-05-16 21:21:00,0.7723,0.7724,0.7723,0.7723,5600000.0
2008-05-16 21:22:00,0.7723,0.7723,0.7721,0.7723,50100000.0
2008-05-16 21:23:00,0.7723,0.7726,0.7721,0.7726,17800000.0
2008-05-16 21:24:00,0.7726,0.7726,0.7722,0.77225,38800000.0
2008-05-16 21:25:00,0.77225,0.7725,0.77225,0.7725,20700000.0
2008-05-16 21:26:00,0.77245,0.77255,0.77215,0.77255,91300000.0
2008-05-16 21:27:00,0.77265,0.77285,0.77265,0.77285,54400000.0
2008-05-16 21:28:00,0.77285,0.77285,0.77285,0.77285,3200000.0
2008-05-16 21:29:00,0.7727,0.7727,0.77225,0.7723,20900000.0
2008-05-16 21:30:00,0.7726,0.7733,0.77255,0.7733,163600000.0
2008-05-16 21:31:00,0.77335,0.77345,0.77335,0.77345,48800000.0
2008-05-16 21:32:00,0.77345,0.77425,0.77335,0.77355,120200000.0
2008-05-16 21:33:00,0.77365,0.77365,0.77355,0.77355,26400000.0
2008-05-16 21:34:00,0.77334,0.7734,0.77324,0.7734,22200000.0
2008-05-16 21:35:00,0.77355,0.77355,0.77345,0.77355,45600000.0
2008-05-16 21:36:00,0.77355,0.77355,0.77355,0.77355,3200000.0
2008-05-16 21:37:00,0.77327,0.7735,0.77323,0.77335,416300002.0
2008-05-16 21:38:00,0.77355,0.77355,0.77315,0.77315,34600000.0
2008-05-16 21:39:00,0.77313,0.77313,0.77275,0.77307,198100000.0
2008-05-16 21:40:00,0.77297,0.77331,0.77297,0.77301,83400000.0
2008-05-16 21:41:00,0.77294,0.77304,0.77283,0.77296,530599999.0
2008-05-16 21:42:00,0.77299,0.77313,0.7728,0.77287,204899999.0
2008-05-16 21:43:00,0.7729,0.77309,0.77285,0.77298,305500000.0
2008-05-16 21:44:00,0.77305,0.77315,0.77305,0.77315,109600000.0
2008-05-16 21:45:00,0.77283,0.77308,0.77283,0.77296,22800000.0
2008-05-16 21:46:00,0.77305,0.77305,0.77305,0.77305,9600000.0
2008-05-16 21:47:00,0.77305,0.77315,0.77305,0.77315,19200000.0
2008-05-16 21:48:00,0.77274,0.7729,0.77273,0.77273,100400000.0
2008-05-16 21:49:00,0.77305,0.77305,0.77305,0.77305,10400000.0
2008-05-16 21:50:00,0.77305,0.77305,0.77295,0.77305,46400000.0
2008-05-16 21:51:00,0.773,0.773,0.773,0.773,600000.0
2008-05-16 21:52:00,0.773,0.77305,0.773,0.77305,2600000.0
2008-05-16 21:53:00,0.77275,0.77293,0.77275,0.7728,36200000.0
2008-05-16 21:54:00,0.7728,0.77314,0.77242,0.77271,42000000.0
2008-05-16 21:55:00,0.77305,0.77305,0.77305,0.77305,3200000.0
2008-05-16 21:56:00,0.77305,0.77305,0.77305,0.77305,8000000.0
2008-05-16 21:57:00,0.77305,0.77305,0.77305,0.77305,4800000.0
2008-05-16 21:58:00,0.77305,0.77305,0.77295,0.773,31800000.0
2008-05-16 21:59:00,0.77305,0.77305,0.773,0.77305,57800000.0
2008-05-16 22:00:00,0.77305,0.77305,0.77305,0.77305,39200000.0
2008-05-16 22:01:00,0.77305,0.77305,0.77295,0.77305,101500000.0
2008-05-16 22:02:00,0.77305,0.77365,0.77295,0.77365,197800000.0
2008-05-16 22:03:00,0.77375,0.77395,0.77345,0.77345,7800000.0
2008-05-16 22:04:00,0.77345,0.77385,0.77345,0.77365,5000000.0
2008-05-16 22:05:00,0.77365,0.77395,0.77345,0.77345,10100000.0
2008-05-16 22:06:00,0.77345,0.77345,0.7734,0.7734,10400000.0
2008-05-16 22:07:00,0.7734,0.7734,0.7734,0.7734,7200000.0
2008-05-16 22:08:00,0.7734,0.7734,0.7733,0.7733,16100000.0
2008-05-16 22:09:00,0.77355,0.77355,0.7733,0.7733,9200000.0
2008-05-16 22:10:00,0.77301,0.77326,0.77301,0.77315,72000000.0
2008-05-16 22:11:00,0.77304,0.77312,0.77282,0.77293,134599999.0
2008-05-16 22:12:00,0.77293,0.77297,0.77289,0.77293,122600000.0
2008-05-16 22:13:00,0.7733,0.77335,0.7733,0.77335,2800000.0
2008-05-16 22:14:00,0.77335,0.77335,0.77335,0.77335,5600000.0
2008-05-16 22:15:00,0.77317,0.77333,0.77317,0.77333,80800002.0
2008-05-16 22:16:00,0.77335,0.7735,0.77335,0.7735,7000000.0
2008-05-16 22:17:00,0.7735,0.7735,0.77335,0.77335,9800000.0
2008-05-16 22:18:00,0.77305,0.77314,0.77303,0.77304,227800000.0
2008-05-16 22:19:00,0.77335,0.7734,0.77335,0.7734,57700000.0
2008-05-16 22:20:00,0.77345,0.77345,0.77345,0.77345,14400000.0
2008-05-16 22:21:00,0.77345,0.77345,0.77345,0.77345,4800000.0
2008-05-16 22:22:00,0.77334,0.77342,0.77313,0.77339,490700000.0
2008-05-16 22:23:00,0.7734,0.7734,0.7734,0.7734,3200000.0
2008-05-16 22:24:00,0.7734,0.77345,0.7734,0.77345,6400000.0
2008-05-16 22:25:00,0.77345,0.77355,0.77345,0.77355,45200000.0
2008-05-16 22:26:00,0.77355,0.77365,0.77345,0.77345,33400000.0
2008-05-16 22:27:00,0.77345,0.77345,0.77345,0.77345,10200000.0
2008-05-16 22:28:00,0.7735,0.7737,0.7735,0.77355,5600000.0
2008-05-16 22:29:00,0.7735,0.7736,0.7735,0.7736,2800000.0
2008-05-16 22:30:00,0.7735,0.77365,0.7735,0.77365,14000000.0
2008-05-16 22:31:00,0.7736,0.7737,0.7736,0.7737,2800000.0
2008-05-16 22:32:00,0.7737,0.7737,0.7734,0.77345,55400000.0
2008-05-16 22:33:00,0.77355,0.7736,0.7733,0.7733,74100000.0
2008-05-16 22:34:00,0.7733,0.7733,0.77325,0.77325,6400000.0
2008-05-16 22:35:00,0.77321,0.77321,0.77294,0.77311,70200000.0
2008-05-16 22:36:00,0.77303,0.77317,0.77293,0.77305,77600000.0
2008-05-16 22:37:00,0.77302,0.77324,0.77302,0.77315,242000000.0
2008-05-16 22:38:00,0.77325,0.7733,0.77325,0.7733,4800000.0
2008-05-16 22:39:00,0.77313,0.77313,0.77303,0.77313,36500000.0
2008-05-16 22:40:00,0.7733,0.7733,0.7733,0.7733,1600000.0
2008-05-16 22:41:00,0.7733,0.7735,0.7733,0.7735,9800000.0
2008-05-16 22:42:00,0.7735,0.7735,0.7733,0.7733,30400000.0
2008-05-16 22:43:00,0.7733,0.7733,0.7732,0.7732,45600000.0
2008-05-16 22:44:00,0.7732,0.7732,0.7732,0.7732,17600000.0
2008-05-16 22:45:00,0.77295,0.77303,0.77282,0.77282,53900000.0
2008-05-16 22:46:00,0.77303,0.77312,0.77273,0.77273,84000000.0
2008-05-16 22:47:00,0.7732,0.7733,0.7732,0.7733,7200000.0
2008-05-16 22:48:00,0.7733,0.7733,0.7733,0.7733,3200000.0
2008-05-16 22:49:00,0.7733,0.7733,0.7733,0.7733,9600000.0
2008-05-16 22:50:00,0.7733,0.7733,0.7731,0.7732,83000000.0
2008-05-16 22:51:00,0.7732,0.7732,0.7731,0.7731,26400000.0
2008-05-16 22:52:00,0.7731,0.7731,0.7728,0.7728,21600000.0
2008-05-16 22:53:00,0.7728,0.7728,0.7728,0.7728,14400000.0
2008-05-16 22:54:00,0.7728,0.7728,0.772,0.7724,41800000.0
2008-05-16 22:55:00,0.7724,0.7726,0.7724,0.7726,35200000.0
2008-05-16 22:56:00,0.7727,0.7735,0.7727,0.7735,13600000.0
2008-05-16 22:57:00,0.7736,0.7736,0.7731,0.7731,7400000.0
2008-05-16 22:58:00,0.7738,0.7738,0.7731,0.7731,57600000.0
2008-05-16 22:59:00,0.7731,0.7738,0.7729,0.7735,36900000.0
2008-05-19 00:04:00,0.7745,0.7745,0.7743,0.7743,59800000.0
2008-05-19 00:06:00,0.774,0.774,0.7739,0.7739,59800000.0
2008-05-19 00:07:00,0.7736,0.7738,0.7736,0.7736,59800000.0
2008-05-19 00:08:00,0.7735,0.7735,0.7734,0.7734,59800000.0
2008-05-19 00:10:00,0.7735,0.7735,0.7734,0.7734,59800000.0
2008-05-19 00:11:00,0.7732,0.7733,0.7732,0.7733,59800000.0
2008-05-19 00:15:00,0.7731,0.7731,0.773,0.773,59800000.0
2008-05-19 00:19:00,0.7731,0.7731,0.773,0.7731,59800000.0
2008-05-19 00:21:00,0.773,0.7732,0.773,0.7732,59800000.0
2008-05-19 00:22:00,0.7731,0.7731,0.773,0.773,59800000.0
2008-05-19 00:23:00,0.7731,0.7731,0.7731,0.7731,59800000.0
2008-05-19 00:25:00,0.773,0.773,0.7729,0.7729,59800000.0
2008-05-19 00:26:00,0.773,0.773,0.7728,0.7728,59800000.0
2008-05-19 00:27:00,0.7727,0.7727,0.7727,0.7727,59800000.0
2008-05-19 00:29:00,0.7728,0.7728,0.7726,0.7727,59800000.0
2008-05-19 00:30:00,0.7726,0.7727,0.7726,0.7727,59800000.0
2008-05-19 00:31:00,0.7728,0.7728,0.7727,0.7728,59800000.0
2008-05-19 00:32:00,0.7727,0.7727,0.7727,0.7727,59800000.0
2008-05-19 00:33:00,0.7726,0.7726,0.7724,0.7724,59800000.0
2008-05-19 00:34:00,0.7723,0.7723,0.7723,0.7723,59800000.0
2008-05-19 00:35:00,0.7722,0.7722,0.7721,0.7722,59800000.0
2008-05-19 00:36:00,0.7721,0.7722,0.772,0.772,59800000.0
2008-05-19 00:37:00,0.7722,0.7723,0.7718,0.772,59800000.0
2008-05-19 00:38:00,0.7719,0.7719,0.7717,0.7717,59800000.0
2008-05-19 00:39:00,0.7716,0.7717,0.7712,0.7712,59800000.0
2008-05-19 00:40:00,0.7713,0.7713,0.7712,0.7713,59800000.0
2008-05-19 00:41:00,0.7712,0.7714,0.7712,0.7714,59800000.0
2008-05-19 00:42:00,0.7713,0.7714,0.7712,0.7713,59800000.0
2008-05-19 00:43:00,0.7712,0.7715,0.7712,0.7714,59800000.0
2008-05-19 00:44:00,0.7715,0.7715,0.7714,0.7715,59800000.0
2008-05-19 00:46:00,0.7714,0.7715,0.7714,0.7714,59800000.0
2008-05-19 00:47:00,0.7715,0.7715,0.7714,0.7714,59800000.0
2008-05-19 00:49:00,0.7713,0.7714,0.7713,0.7714,59800000.0
2008-05-19 00:50:00,0.7715,0.7715,0.7715,0.7715,59800000.0
2008-05-19 00:51:00,0.7716,0.7716,0.7715,0.7715,59800000.0
2008-05-19 00:54:00,0.7716,0.7716,0.7716,0.7716,59800000.0
2008-05-19 00:55:00,0.7718,0.7718,0.7716,0.7716,59800000.0
2008-05-19 00:57:00,0.7717,0.7718,0.7717,0.7718,59800000.0
2008-05-19 00:58:00,0.772,0.7721,0.7718,0.7719,59800000.0
2008-05-19 00:59:00,0.772,0.7723,0.772,0.7721,59800000.0
2008-05-19 01:00:00,0.7722,0.7724,0.7721,0.7721,59800000.0
2008-05-19 01:01:00,0.7722,0.7723,0.772,0.7723,59800000.0
2008-05-19 01:02:00,0.7724,0.7724,0.7724,0.7724,59800000.0
2008-05-19 01:03:00,0.7723,0.7723,0.7723,0.7723,59800000.0
2008-05-19 01:04:00,0.7722,0.7724,0.7722,0.7724,59800000.0
2008-05-19 01:07:00,0.7723,0.7724,0.7723,0.7723,59800000.0
2008-05-19 01:08:00,0.7724,0.7724,0.7724,0.7724,59800000.0
2008-05-19 01:10:00,0.7725,0.7725,0.7724,0.7724,59800000.0
2008-05-19 01:11:00,0.7725,0.7725,0.7723,0.7725,59800000.0
2008-05-19 01:13:00,0.7726,0.7728,0.7725,0.7727,59800000.0
2008-05-19 01:15:00,0.7728,0.7729,0.7726,0.7727,59800000.0
2008-05-19 01:16:00,0.7726,0.7726,0.7725,0.7725,59800000.0
2008-05-19 01:17:00,0.7724,0.7725,0.7724,0.7724,59800000.0
2008-05-19 01:18:00,0.7725,0.7725,0.7725,0.7725,59800000.0
2008-05-19 01:20:00,0.7728,0.7728,0.7728,0.7728,59800000.0
2008-05-19 01:21:00,0.7727,0.7727,0.7727,0.7727,59800000.0
2008-05-19 01:22:00,0.7726,0.7726,0.7726,0.7726,59800000.0
2008-05-19 01:23:00,0.7727,0.7727,0.7726,0.7727,59800000.0
2008-05-19 01:24:00,0.7726,0.7727,0.7726,0.7727,59800000.0
2008-05-19 01:25:00,0.7726,0.7727,0.7725,0.7727,59800000.0
2008-05-19 01:28:00,0.7726,0.7726,0.7726,0.7726,59800000.0
2008-05-19 01:32:00,0.7724,0.7724,0.7724,0.7724,59800000.0
2008-05-19 01:40:00,0.7723,0.7724,0.7722,0.7724,59800000.0
2008-05-19 01:41:00,0.7723,0.7724,0.7723,0.7723,59800000.0
2008-05-19 01:42:00,0.7724,0.7724,0.7723,0.7723,59800000.0
2008-05-19 01:43:00,0.7724,0.7724,0.7723,0.7723,59800000.0
2008-05-19 01:44:00,0.7725,0.7725,0.7725,0.7725,59800000.0
2008-05-19 01:45:00,0.7724,0.7724,0.7724,0.7724,59800000.0
2008-05-19 01:46:00,0.7723,0.7723,0.7723,0.7723,59800000.0
2008-05-19 01:47:00,0.7724,0.7724,0.7724,0.7724,59800000.0
2008-05-19 01:49:00,0.7723,0.7724,0.7723,0.7724,59800000.0
2008-05-19 01:50:00,0.7722,0.7722,0.7722,0.7722,59800000.0
2008-05-19 01:52:00,0.7724,0.7724,0.7723,0.7723,59800000.0
2008-05-19 01:54:00,0.7724,0.7724,0.7722,0.7723,59800000.0
2008-05-19 01:55:00,0.7724,0.7724,0.7723,0.7723,59800000.0
2008-05-19 01:56:00,0.7722,0.7722,0.772,0.772,59800000.0
2008-05-19 01:57:00,0.7721,0.7721,0.7717,0.7717,59800000.0
2008-05-19 02:00:00,0.7718,0.7718,0.7717,0.7717,59800000.0
2008-05-19 02:01:00,0.7717,0.7718,0.7717,0.7717,80800000.0
2008-05-19 02:02:00,0.7717,0.7717,0.7716,0.7716,85500000.0
2008-05-19 02:03:00,0.7716,0.7719,0.7716,0.7717,123100000.0
2008-05-19 02:04:00,0.7717,0.7717,0.7716,0.7717,51000000.0
2008-05-19 02:05:00,0.7717,0.7717,0.7717,0.7717,48600000.0
2008-05-19 02:06:00,0.7717,0.7718,0.7716,0.7717,47400000.0
2008-05-19 02:07:00,0.7717,0.7718,0.7716,0.7718,20299999.0
2008-05-19 02:08:00,0.7717,0.7717,0.7717,0.7717,10800000.0
2008-05-19 02:09:00,0.7717,0.7718,0.7717,0.7718,16400000.0
2008-05-19 02:10:00,0.7718,0.7718,0.7718,0.7718,6400000.0
2008-05-19 02:11:00,0.7717,0.7717,0.7717,0.7717,8800000.0
2008-05-19 02:12:00,0.7713,0.7715,0.77117,0.7715,85699997.0
2008-05-19 02:13:00,0.7717,0.7717,0.7717,0.7717,16000000.0
2008-05-19 02:14:00,0.7717,0.7718,0.7717,0.7718,24200000.0
2008-05-19 02:15:00,0.77133,0.77155,0.77131,0.77155,101600000.0
2008-05-19 02:16:00,0.7718,0.7719,0.7717,0.7717,48400000.0
2008-05-19 02:17:00,0.7717,0.7717,0.7716,0.7717,63600000.0
2008-05-19 02:18:00,0.7717,0.7718,0.7717,0.7718,38300000.0
2008-05-19 02:19:00,0.7718,0.7718,0.7717,0.7717,29800000.0
2008-05-19 02:20:00,0.7717,0.7718,0.7717,0.7718,13700000.0
2008-05-19 02:21:00,0.7718,0.7719,0.7718,0.7718,84500000.0
2008-05-19 02:22:00,0.7718,0.7721,0.7718,0.7718,304800000.0
2008-05-19 02:23:00,0.7718,0.7718,0.7718,0.7718,162800000.0
2008-05-19 02:24:00,0.7717,0.7717,0.7717,0.7717,33300000.0
2008-05-19 02:25:00,0.7717,0.7717,0.7713,0.7713,147800000.0
2008-05-19 02:26:00,0.7714,0.7714,0.7713,0.7713,12000000.0
2008-05-19 02:27:00,0.7713,0.7714,0.7712,0.7713,26100000.0
2008-05-19 02:28:00,0.7713,0.7713,0.7708,0.7708,126400000.0
2008-05-19 02:29:00,0.7708,0.7708,0.7708,0.7708,29600000.0
2008-05-19 02:30:00,0.7708,0.7712,0.7708,0.7711,118300000.0
2008-05-19 02:31:00,0.7711,0.7713,0.7711,0.7713,138400000.0
2008-05-19 02:32:00,0.7714,0.7715,0.7712,0.7712,212800000.0
2008-05-19 02:33:00,0.7712,0.7714,0.7712,0.7714,134000000.0
2008-05-19 02:34:00,0.7714,0.7717,0.7714,0.7717,155800000.0
2008-05-19 02:35:00,0.7718,0.7718,0.7717,0.7717,104600000.0
2008-05-19 02:36:00,0.7718,0.7718,0.7713,0.7713,151600000.0
2008-05-19 02:37:00,0.7713,0.7713,0.7712,0.7713,71700000.0
2008-05-19 02:38:00,0.7713,0.7713,0.7711,0.7711,15700000.0
2008-05-19 02:39:00,0.7711,0.7712,0.7711,0.7712,31800000.0
2008-05-19 02:40:00,0.7712,0.7712,0.7711,0.7712,24900000.0
2008-05-19 02:41:00,0.7712,0.7712,0.7712,0.7712,147400000.0
2008-05-19 02:42:00,0.7712,0.7712,0.7711,0.7712,57700000.0
2008-05-19 02:43:00,0.7712,0.7712,0.7712,0.7712,1800000.0
2008-05-19 02:44:00,0.7712,0.7713,0.7712,0.7713,8800000.0
2008-05-19 02:45:00,0.7713,0.7713,0.7712,0.7712,40800000.0
2008-05-19 02:46:00,0.7712,0.7713,0.7712,0.7713,27600000.0
2008-05-19 02:47:00,0.7713,0.7713,0.7712,0.7713,43300000.0
2008-05-19 02:48:00,0.7713,0.7713,0.7713,0.7713,23200000.0
2008-05-19 02:49:00,0.7713,0.7717,0.7713,0.7717,79500000.0
2008-05-19 02:50:00,0.7716,0.7716,0.7715,0.7716,57800000.0
2008-05-19 02:51:00,0.77124,0.77146,0.77114,0.77128,238200001.0
2008-05-19 02:52:00,0.7716,0.7716,0.7716,0.7716,7200000.0
2008-05-19 02:53:00,0.7717,0.7717,0.7716,0.7717,39200000.0
2008-05-19 02:54:00,0.7717,0.772,0.7712,0.7714,269200001.0
2008-05-19 02:55:00,0.7715,0.7715,0.7713,0.7713,76300000.0
2008-05-19 02:56:00,0.7713,0.7714,0.7713,0.7714,139200000.0
2008-05-19 02:57:00,0.7714,0.7714,0.7714,0.7714,25000000.0
2008-05-19 02:58:00,0.7714,0.7714,0.7714,0.7714,7900000.0
2008-05-19 02:59:00,0.7712,0.7712,0.7712,0.7712,64400000.0
2008-05-19 03:00:00,0.7712,0.7712,0.7709,0.77105,88000001.0
2008-05-19 03:01:00,0.77105,0.7711,0.7707,0.77105,25900000.0
2008-05-19 03:02:00,0.7707,0.7708,0.7707,0.7708,72800001.0
2008-05-19 03:03:00,0.7708,0.7708,0.7707,0.7708,5300000.0
2008-05-19 03:04:00,0.7707,0.7707,0.7706,0.7707,130800002.0
2008-05-19 03:05:00,0.7707,0.7707,0.7707,0.7707,37800000.0
2008-05-19 03:06:00,0.7707,0.7708,0.7706,0.7708,286900000.0
2008-05-19 03:07:00,0.7708,0.7709,0.7708,0.7708,74500000.0
2008-05-19 03:08:00,0.7707,0.7708,0.7707,0.7708,14900000.0
2008-05-19 03:09:00,0.7708,0.7708,0.7707,0.7708,45100000.0
2008-05-19 03:10:00,0.7708,0.7711,0.7708,0.771,42600000.0
2008-05-19 03:11:00,0.771,0.771,0.771,0.771,400000.0
2008-05-19 03:12:00,0.771,0.771,0.771,0.771,6600000.0
2008-05-19 03:13:00,0.771,0.7713,0.771,0.7712,231500000.0
2008-05-19 03:14:00,0.7712,0.7712,0.7711,0.7711,71200000.0
2008-05-19 03:15:00,0.7711,0.7711,0.7711,0.7711,57000000.0
2008-05-19 03:16:00,0.7711,0.7711,0.7711,0.7711,16200000.0
2008-05-19 03:17:00,0.7711,0.7711,0.7711,0.7711,75600000.0
2008-05-19 03:18:00,0.7711,0.7711,0.7711,0.7711,25400000.0
2008-05-19 03:19:00,0.7711,0.7711,0.7711,0.7711,133700000.0
2008-05-19 03:20:00,0.7711,0.7712,0.7711,0.7712,435700000.0
2008-05-19 03:21:00,0.7712,0.7712,0.7712,0.7712,3500000.0
2008-05-19 03:22:00,0.7711,0.7711,0.7706,0.7706,75500000.0
2008-05-19 03:23:00,0.7706,0.7708,0.7706,0.7708,28100000.0
2008-05-19 03:24:00,0.7706,0.7708,0.7706,0.7707,20700000.0
2008-05-19 03:25:00,0.7707,0.7709,0.7707,0.7709,95800000.0
2008-05-19 03:26:00,0.7709,0.7709,0.7707,0.7707,18600000.0
2008-05-19 03:27:00,0.7707,0.7707,0.7707,0.7707,4000000.0
2008-05-19 03:28:00,0.7706,0.7707,0.7706,0.7707,23800000.0
2008-05-19 03:29:00,0.7708,0.7708,0.7708,0.7708,162800000.0
2008-05-19 03:30:00,0.7708,0.7708,0.7707,0.7708,47600000.0
2008-05-19 03:31:00,0.7707,0.7708,0.7707,0.7708,29100000.0
2008-05-19 03:32:00,0.7708,0.7708,0.7708,0.7708,14800000.0
2008-05-19 03:33:00,0.7708,0.7708,0.7708,0.7708,4600000.0
2008-05-19 03:34:00,0.7708,0.7708,0.7708,0.7708,200000.0
2008-05-19 03:35:00,0.7708,0.7708,0.7707,0.7708,53200000.0
2008-05-19 03:36:00,0.7708,0.7709,0.7708,0.7709,46900000.0
2008-05-19 03:37:00,0.7708,0.771,0.7708,0.771,101900000.0
2008-05-19 03:38:00,0.771,0.771,0.7708,0.7708,94500000.0
2008-05-19 03:39:00,0.7708,0.7708,0.7708,0.7708,6600000.0
2008-05-19 03:40:00,0.77065,0.77091,0.77042,0.77042,62099999.0
2008-05-19 03:41:00,0.7708,0.7708,0.7708,0.7708,30400000.0
2008-05-19 03:42:00,0.7708,0.7708,0.7708,0.7708,109400000.0
2008-05-19 03:43:00,0.7708,0.7709,0.7708,0.7708,45700000.0
2008-05-19 03:44:00,0.7709,0.7709,0.7708,0.7708,35700000.0
2008-05-19 03:45:00,0.7708,0.771,0.7708,0.771,67600000.0
2008-05-19 03:46:00,0.7709,0.7711,0.7709,0.7711,115700000.0
2008-05-19 03:47:00,0.7711,0.7714,0.7711,0.7714,66900000.0
2008-05-19 03:48:00,0.7714,0.7714,0.7714,0.7714,3000000.0
2008-05-19 03:49:00,0.7714,0.7714,0.7712,0.7713,7900000.0
2008-05-19 03:50:00,0.7713,0.7714,0.7712,0.7714,29400000.0
2008-05-19 03:51:00,0.77145,0.7716,0.77145,0.7716,2900000.0
2008-05-19 03:52:00,0.7713,0.7713,0.7713,0.7713,7200000.0
2008-05-19 03:53:00,0.7713,0.7715,0.7713,0.7715,38600000.0
2008-05-19 03:54:00,0.77132,0.7714,0.77096,0.77112,94100003.0
2008-05-19 03:55:00,0.7715,0.7715,0.7715,0.7715,900000.0
2008-05-19 03:56:00,0.7714,0.7714,0.7713,0.7714,121900000.0
2008-05-19 03:57:00,0.7714,0.7714,0.7714,0.7714,128300000.0
2008-05-19 03:58:00,0.7714,0.7714,0.7714,0.7714,30700000.0
2008-05-19 03:59:00,0.7713,0.7714,0.7713,0.7714,56900000.0
2008-05-19 04:00:00,0.7714,0.7715,0.7713,0.7714,98000000.0
2008-05-19 04:01:00,0.7714,0.7714,0.7713,0.7714,30700000.0
2008-05-19 04:02:00,0.7714,0.7714,0.7714,0.7714,78900000.0
2008-05-19 04:03:00,0.7714,0.7714,0.7714,0.7714,700000.0
2008-05-19 04:04:00,0.77108,0.77113,0.7709,0.77104,220500000.0
2008-05-19 04:05:00,0.7714,0.7715,0.7714,0.7715,64700000.0
2008-05-19 04:06:00,0.7714,0.7715,0.7712,0.7713,115500000.0
2008-05-19 04:07:00,0.7713,0.7713,0.7713,0.7713,69600000.0
2008-05-19 04:08:00,0.7714,0.7715,0.7713,0.7715,128400000.0
2008-05-19 04:09:00,0.7714,0.7714,0.7713,0.7713,90500000.0
2008-05-19 04:10:00,0.7713,0.7714,0.7713,0.7714,27000000.0
2008-05-19 04:11:00,0.7713,0.7714,0.7712,0.7713,104900000.0
2008-05-19 04:12:00,0.7712,0.7714,0.7712,0.7714,103300000.0
2008-05-19 04:13:00,0.7714,0.7715,0.7714,0.7715,30200000.0
2008-05-19 04:14:00,0.7715,0.7715,0.7715,0.7715,1000000.0
2008-05-19 04:15:00,0.7714,0.7715,0.7714,0.7714,7800000.0
2008-05-19 04:16:00,0.7714,0.7714,0.7714,0.7714,76900000.0
2008-05-19 04:17:00,0.7714,0.7715,0.7714,0.7715,19100000.0
2008-05-19 04:18:00,0.7715,0.7716,0.7715,0.7716,9800000.0
2008-05-19 04:19:00,0.7716,0.7716,0.7716,0.7716,400000.0
2008-05-19 04:20:00,0.7716,0.7716,0.7715,0.7715,8800000.0
2008-05-19 04:21:00,0.7715,0.7715,0.7715,0.7715,6100000.0
2008-05-19 04:22:00,0.77108,0.77127,0.77071,0.77126,436399993.0
2008-05-19 04:23:00,0.7715,0.7715,0.7714,0.7714,37300000.0
2008-05-19 04:24:00,0.7714,0.7715,0.7714,0.7715,28200000.0
2008-05-19 04:25:00,0.7717,0.7717,0.7717,0.7717,1500000.0
2008-05-19 04:26:00,0.7717,0.7717,0.7715,0.7717,2300000.0
2008-05-19 04:27:00,0.77123,0.77133,0.7709,0.77113,375699993.0
2008-05-19 04:28:00,0.7715,0.7716,0.7712,0.7714,76400000.0
2008-05-19 04:29:00,0.7714,0.7714,0.7714,0.7714,10200000.0
2008-05-19 04:30:00,0.7714,0.7714,0.7714,0.7714,28100000.0
2008-05-19 04:31:00,0.7715,0.7715,0.7714,0.7714,46400000.0
2008-05-19 04:32:00,0.7715,0.7715,0.7714,0.7714,15000000.0
2008-05-19 04:33:00,0.7714,0.7715,0.7714,0.7715,49600000.0
2008-05-19 04:34:00,0.7714,0.7715,0.7714,0.7715,26400000.0
2008-05-19 04:35:00,0.7715,0.7715,0.7715,0.7715,3600000.0
2008-05-19 04:36:00,0.77127,0.77136,0.7711,0.77121,106400000.0
2008-05-19 04:37:00,0.77129,0.77133,0.7711,0.77119,44400000.0
2008-05-19 04:38:00,0.7715,0.7715,0.7714,0.7714,10100000.0
2008-05-19 04:39:00,0.7714,0.7714,0.7714,0.7714,10400000.0
2008-05-19 04:40:00,0.7714,0.7714,0.7714,0.7714,10000000.0
2008-05-19 04:41:00,0.77118,0.77137,0.77118,0.77136,251700001.0
2008-05-19 04:42:00,0.7714,0.7714,0.7714,0.7714,32400000.0
2008-05-19 04:43:00,0.7714,0.7715,0.7714,0.7715,35700000.0
2008-05-19 04:44:00,0.7715,0.7716,0.7715,0.7716,52800000.0
2008-05-19 04:45:00,0.7716,0.7716,0.7716,0.7716,17900000.0
2008-05-19 04:46:00,0.7716,0.7716,0.7716,0.7716,1700000.0
2008-05-19 04:47:00,0.77138,0.77138,0.77124,0.77136,50700000.0
2008-05-19 04:48:00,0.77135,0.77135,0.7712,0.77132,27700000.0
2008-05-19 04:49:00,0.7716,0.7717,0.7716,0.7717,147000000.0
2008-05-19 04:50:00,0.7717,0.7722,0.7717,0.7722,221800000.0
2008-05-19 04:51:00,0.7722,0.7722,0.7719,0.7719,20600000.0
2008-05-19 04:52:00,0.7719,0.772,0.7719,0.772,150500000.0
2008-05-19 04:53:00,0.772,0.772,0.7717,0.772,41900000.0
2008-05-19 04:54:00,0.7717,0.772,0.7716,0.7718,21500000.0
2008-05-19 04:55:00,0.7718,0.7718,0.7716,0.7716,800000.0
2008-05-19 04:56:00,0.7715,0.7716,0.7715,0.7716,27900000.0
2008-05-19 04:57:00,0.7716,0.7716,0.7716,0.7716,6600000.0
2008-05-19 04:58:00,0.7717,0.7717,0.7717,0.7717,10200000.0
2008-05-19 04:59:00,0.7717,0.7717,0.7717,0.7717,12600000.0
2008-05-19 05:00:00,0.7717,0.7717,0.7717,0.7717,13000000.0
2008-05-19 05:01:00,0.7717,0.7717,0.7717,0.7717,13800000.0
2008-05-19 05:02:00,0.7717,0.7717,0.7716,0.7716,22000000.0
2008-05-19 05:03:00,0.7716,0.7717,0.7716,0.7716,33600000.0
2008-05-19 05:04:00,0.77103,0.7713,0.77103,0.77112,30500000.0
2008-05-19 05:05:00,0.7716,0.7716,0.7716,0.7716,4600000.0
2008-05-19 05:06:00,0.7716,0.7717,0.7716,0.7716,34500000.0
2008-05-19 05:07:00,0.7716,0.7716,0.7712,0.7713,29700000.0
2008-05-19 05:08:00,0.7713,0.7713,0.7713,0.7713,4600000.0
2008-05-19 05:09:00,0.7713,0.7713,0.7713,0.7713,17400000.0
2008-05-19 05:10:00,0.7713,0.7714,0.7713,0.7714,36700000.0
2008-05-19 05:11:00,0.7714,0.7714,0.7714,0.7714,100000.0
2008-05-19 05:12:00,0.7713,0.7714,0.7713,0.7714,10100000.0
2008-05-19 05:13:00,0.7714,0.7714,0.7714,0.7714,100000.0
2008-05-19 05:14:00,0.7713,0.7713,0.7713,0.7713,9600000.0
2008-05-19 05:15:00,0.7713,0.7713,0.7713,0.7713,13200000.0
2008-05-19 05:16:00,0.7707,0.77094,0.7707,0.7709,26100000.0
2008-05-19 05:17:00,0.77081,0.77107,0.77062,0.77077,36700001.0
2008-05-19 05:18:00,0.7713,0.7713,0.7713,0.7713,2300000.0
2008-05-19 05:19:00,0.7712,0.7712,0.771,0.7711,45700000.0
2008-05-19 05:20:00,0.7711,0.7711,0.7711,0.7711,9600000.0
2008-05-19 05:21:00,0.7708,0.77099,0.7708,0.77087,86500000.0
2008-05-19 05:22:00,0.77085,0.77093,0.77069,0.77075,55800000.0
2008-05-19 05:23:00,0.7711,0.7712,0.7711,0.7712,27200000.0
2008-05-19 05:24:00,0.7713,0.7715,0.7711,0.7715,149000000.0
2008-05-19 05:25:00,0.7715,0.7715,0.7711,0.7715,66300000.0
2008-05-19 05:26:00,0.7715,0.7715,0.7711,0.7713,47200000.0
2008-05-19 05:27:00,0.7713,0.7715,0.7712,0.7713,179800000.0
2008-05-19 05:28:00,0.7713,0.7715,0.7712,0.7713,253400001.0
2008-05-19 05:29:00,0.7713,0.7713,0.7713,0.7713,114600000.0
2008-05-19 05:30:00,0.7713,0.7713,0.7713,0.7713,80200000.0
2008-05-19 05:31:00,0.7713,0.7713,0.771,0.7713,325200000.0
2008-05-19 05:32:00,0.7713,0.7713,0.7712,0.7713,15500000.0
2008-05-19 05:33:00,0.77105,0.77109,0.7709,0.77098,29200000.0
2008-05-19 05:34:00,0.7713,0.7713,0.7713,0.7713,34200000.0
2008-05-19 05:35:00,0.77089,0.77112,0.77083,0.7711,26700000.0
2008-05-19 05:36:00,0.7713,0.7714,0.7713,0.7714,58400000.0
2008-05-19 05:37:00,0.7714,0.7715,0.7713,0.7713,87100000.0
2008-05-19 05:38:00,0.7713,0.7713,0.7711,0.7711,133800000.0
2008-05-19 05:39:00,0.7711,0.7712,0.771,0.7712,141600000.0
2008-05-19 05:40:00,0.7712,0.7713,0.7712,0.7713,53900000.0
2008-05-19 05:41:00,0.77107,0.77111,0.7709,0.7709,51900000.0
2008-05-19 05:42:00,0.7713,0.7713,0.7713,0.7713,48200000.0
2008-05-19 05:43:00,0.7713,0.7713,0.7712,0.7713,51000000.0
2008-05-19 05:44:00,0.77098,0.77111,0.77084,0.77101,36200000.0
2008-05-19 05:45:00,0.7713,0.7714,0.7712,0.7714,75400000.0
2008-05-19 05:46:00,0.7714,0.7714,0.7714,0.7714,11400000.0
2008-05-19 05:47:00,0.7714,0.7714,0.7714,0.7714,41900000.0
2008-05-19 05:48:00,0.7711,0.77128,0.77084,0.77106,22400000.0
2008-05-19 05:49:00,0.7714,0.7715,0.7714,0.7715,27800000.0
2008-05-19 05:50:00,0.7714,0.7714,0.7714,0.7714,31300000.0
2008-05-19 05:51:00,0.7714,0.7714,0.7714,0.7714,28200000.0
2008-05-19 05:52:00,0.7714,0.7714,0.7714,0.7714,58300000.0
2008-05-19 05:53:00,0.7714,0.7714,0.771,0.771,150700000.0
2008-05-19 05:54:00,0.771,0.7713,0.771,0.7713,178400000.0
2008-05-19 05:55:00,0.7713,0.7714,0.7713,0.7714,95800000.0
2008-05-19 05:56:00,0.7714,0.7715,0.7714,0.7715,70400000.0
2008-05-19 05:57:00,0.7715,0.7715,0.7714,0.7715,26600000.0
2008-05-19 05:58:00,0.7715,0.7716,0.7715,0.7716,30000000.0
2008-05-19 05:59:00,0.77133,0.77133,0.77105,0.7712,30200000.0
2008-05-19 06:00:00,0.77127,0.77148,0.77107,0.77107,18600000.0
2008-05-19 06:01:00,0.7716,0.772,0.7716,0.772,180500000.0
2008-05-19 06:02:00,0.7719,0.7719,0.7716,0.7718,130000000.0
2008-05-19 06:03:00,0.7718,0.7719,0.7718,0.7719,122000000.0
2008-05-19 06:04:00,0.7719,0.7719,0.7718,0.7719,94500000.0
2008-05-19 06:05:00,0.7719,0.772,0.7718,0.772,78600000.0
2008-05-19 06:06:00,0.772,0.772,0.7718,0.7719,154999999.0
2008-05-19 06:07:00,0.7719,0.7719,0.7718,0.7719,229000000.0
2008-05-19 06:08:00,0.7719,0.7719,0.7719,0.7719,158200002.0
2008-05-19 06:09:00,0.7719,0.7719,0.7719,0.7719,99600003.0
2008-05-19 06:10:00,0.7719,0.7719,0.7719,0.7719,66400002.0
2008-05-19 06:11:00,0.772,0.772,0.772,0.772,26400000.0
2008-05-19 06:12:00,0.772,0.772,0.772,0.772,118600000.0
2008-05-19 06:13:00,0.772,0.772,0.772,0.772,75700000.0
2008-05-19 06:14:00,0.772,0.772,0.7719,0.7719,215200000.0
2008-05-19 06:15:00,0.7717,0.7719,0.7715,0.7718,242600000.0
2008-05-19 06:16:00,0.7718,0.7718,0.7715,0.7716,200700000.0
2008-05-19 06:17:00,0.7716,0.7717,0.7715,0.7716,153200001.0
2008-05-19 06:18:00,0.7716,0.7716,0.7716,0.7716,84600000.0
2008-05-19 06:19:00,0.7716,0.7716,0.7715,0.7716,195500000.0
2008-05-19 06:20:00,0.7716,0.7716,0.7716,0.7716,105400000.0
2008-05-19 06:21:00,0.7716,0.7717,0.7716,0.7717,26100000.0
2008-05-19 06:22:00,0.7716,0.7717,0.7716,0.7717,56700000.0
2008-05-19 06:23:00,0.7717,0.7717,0.7717,0.7717,120200000.0
2008-05-19 06:24:00,0.7717,0.7719,0.7717,0.7719,113999999.0
2008-05-19 06:25:00,0.7719,0.7719,0.7717,0.7717,51100000.0
2008-05-19 06:26:00,0.7717,0.7717,0.7717,0.7717,108000000.0
2008-05-19 06:27:00,0.77159,0.77184,0.77133,0.77133,139100000.0
2008-05-19 06:28:00,0.7717,0.7719,0.7717,0.7719,45300000.0
2008-05-19 06:29:00,0.7719,0.7719,0.7719,0.7719,200000.0
2008-05-19 06:30:00,0.7717,0.7718,0.7717,0.7718,128300000.0
2008-05-19 06:31:00,0.7718,0.7718,0.7718,0.7718,41200000.0
2008-05-19 06:32:00,0.7718,0.7718,0.7718,0.7718,13200000.0
2008-05-19 06:33:00,0.7718,0.7718,0.7718,0.7718,200000.0
2008-05-19 06:34:00,0.7718,0.7718,0.7718,0.7718,1000000.0
2008-05-19 06:35:00,0.7718,0.7718,0.7717,0.7717,33100000.0
2008-05-19 06:36:00,0.7718,0.7719,0.7717,0.7717,92300000.0
2008-05-19 06:37:00,0.7717,0.7717,0.7717,0.7717,61400000.0
2008-05-19 06:38:00,0.7717,0.7719,0.7717,0.7719,135500000.0
2008-05-19 06:39:00,0.7719,0.772,0.7718,0.7719,125700000.0
2008-05-19 06:40:00,0.7719,0.772,0.7719,0.7719,82900000.0
2008-05-19 06:41:00,0.7719,0.7719,0.7719,0.7719,24800000.0
2008-05-19 06:42:00,0.7719,0.7719,0.7719,0.7719,12200000.0
2008-05-19 06:43:00,0.77179,0.77184,0.7716,0.7716,177800000.0
2008-05-19 06:44:00,0.7719,0.7719,0.7718,0.7718,41600000.0
2008-05-19 06:45:00,0.7718,0.7719,0.7718,0.7719,149000001.0
2008-05-19 06:46:00,0.7719,0.7721,0.7719,0.7721,28600000.0
2008-05-19 06:47:00,0.77166,0.77172,0.77163,0.77172,72100000.0
2008-05-19 06:48:00,0.77161,0.77178,0.77155,0.77167,75500000.0
2008-05-19 06:49:00,0.77168,0.77168,0.77151,0.7716,68100000.0
2008-05-19 06:50:00,0.7719,0.7719,0.7718,0.7719,44800000.0
2008-05-19 06:51:00,0.7718,0.7718,0.7718,0.7718,25500000.0
2008-05-19 06:52:00,0.7718,0.7718,0.7718,0.7718,2500000.0
2008-05-19 06:53:00,0.7718,0.7718,0.7717,0.7718,31700000.0
2008-05-19 06:54:00,0.7717,0.7717,0.7717,0.7717,8200000.0
2008-05-19 06:55:00,0.7717,0.7718,0.7717,0.7718,190400000.0
2008-05-19 06:56:00,0.7718,0.7718,0.7718,0.7718,38400000.0
2008-05-19 06:57:00,0.7718,0.7718,0.7718,0.7718,35000000.0
2008-05-19 06:58:00,0.7718,0.772,0.7718,0.772,49200000.0
2008-05-19 06:59:00,0.7719,0.7719,0.7719,0.7719,200000.0
2008-05-19 07:00:00,0.7719,0.7719,0.7719,0.7719,21600000.0
2008-05-19 07:01:00,0.7719,0.772,0.7719,0.7719,12900000.0
2008-05-19 07:02:00,0.7719,0.7719,0.7719,0.7719,200000.0
2008-05-19 07:03:00,0.7719,0.7719,0.7718,0.7718,16600001.0
2008-05-19 07:04:00,0.7718,0.7718,0.7718,0.7718,63200002.0
2008-05-19 07:05:00,0.7718,0.7718,0.7718,0.7718,93200002.0
2008-05-19 07:06:00,0.7718,0.7718,0.7718,0.7718,93200002.0
2008-05-19 07:07:00,0.7718,0.7718,0.7718,0.7718,138600003.0
2008-05-19 07:08:00,0.7718,0.772,0.7718,0.772,107000000.0
2008-05-19 07:09:00,0.772,0.7721,0.772,0.772,49800000.0
2008-05-19 07:10:00,0.772,0.772,0.772,0.772,17300000.0
2008-05-19 07:11:00,0.772,0.7721,0.772,0.7721,36800000.0
2008-05-19 07:12:00,0.77176,0.77191,0.77175,0.77179,43200000.0
2008-05-19 07:13:00,0.7721,0.7721,0.772,0.7721,110300001.0
2008-05-19 07:14:00,0.7722,0.7722,0.772,0.772,43800000.0
2008-05-19 07:15:00,0.772,0.772,0.7719,0.772,78400000.0
2008-05-19 07:16:00,0.772,0.772,0.7718,0.772,267500001.0
2008-05-19 07:17:00,0.7721,0.7721,0.772,0.772,600000.0
2008-05-19 07:18:00,0.772,0.7721,0.772,0.7721,1800000.0
2008-05-19 07:19:00,0.7721,0.7723,0.7721,0.7723,22400000.0
2008-05-19 07:20:00,0.7723,0.7723,0.7721,0.7722,48600000.0
2008-05-19 07:21:00,0.7723,0.7723,0.772,0.7721,94500001.0
2008-05-19 07:22:00,0.7721,0.7722,0.7721,0.7722,134300000.0
2008-05-19 07:23:00,0.7723,0.7723,0.7723,0.7723,9700000.0
2008-05-19 07:24:00,0.7723,0.7723,0.772,0.7722,102500000.0
2008-05-19 07:25:00,0.7722,0.7723,0.7722,0.7723,10200000.0
2008-05-19 07:26:00,0.7723,0.7724,0.7723,0.7724,107400001.0
2008-05-19 07:27:00,0.7724,0.7725,0.7723,0.7723,17400000.0
2008-05-19 07:28:00,0.7723,0.7726,0.7722,0.7726,33000000.0
2008-05-19 07:29:00,0.7722,0.7723,0.7722,0.7722,91900000.0
2008-05-19 07:30:00,0.7723,0.7725,0.7722,0.7725,128700000.0
2008-05-19 07:31:00,0.7725,0.7727,0.7725,0.7725,148100000.0
2008-05-19 07:32:00,0.7725,0.7726,0.7725,0.7725,32300000.0
2008-05-19 07:33:00,0.7727,0.7727,0.7725,0.7725,6000000.0
2008-05-19 07:34:00,0.7725,0.7726,0.7725,0.7726,12600000.0
2008-05-19 07:35:00,0.7726,0.7726,0.7725,0.7725,33200000.0
2008-05-19 07:36:00,0.7725,0.7726,0.7725,0.7726,76400000.0
2008-05-19 07:37:00,0.7726,0.7726,0.7725,0.7726,54000000.0
2008-05-19 07:38:00,0.7726,0.7726,0.7725,0.7726,44300000.0
2008-05-19 07:39:00,0.77235,0.77258,0.77223,0.77248,189700000.0
2008-05-19 07:40:00,0.7726,0.7726,0.7726,0.7726,82100001.0
2008-05-19 07:41:00,0.7726,0.7732,0.7726,0.7732,436400000.0
2008-05-19 07:42:00,0.7732,0.7737,0.7732,0.7736,526899999.0
2008-05-19 07:43:00,0.7736,0.7742,0.7736,0.7738,341700000.0
2008-05-19 07:44:00,0.774,0.7741,0.7739,0.774,178500000.0
2008-05-19 07:45:00,0.774,0.774,0.7736,0.7736,148900000.0
2008-05-19 07:46:00,0.7736,0.7736,0.7733,0.7733,93000000.0
2008-05-19 07:47:00,0.7733,0.7734,0.7733,0.7734,31700000.0
2008-05-19 07:48:00,0.7734,0.7737,0.7734,0.7737,148900000.0
2008-05-19 07:49:00,0.7737,0.7737,0.7734,0.7734,19600000.0
2008-05-19 07:50:00,0.7735,0.7735,0.7733,0.7733,57400000.0
2008-05-19 07:51:00,0.7733,0.7734,0.7733,0.7734,52200000.0
2008-05-19 07:52:00,0.7734,0.7736,0.7733,0.7736,162000001.0
2008-05-19 07:53:00,0.7736,0.7737,0.7733,0.7735,281400000.0
2008-05-19 07:54:00,0.7735,0.7735,0.7735,0.7735,6200000.0
2008-05-19 07:55:00,0.7735,0.7735,0.7732,0.7732,282000000.0
2008-05-19 07:56:00,0.7732,0.7734,0.773,0.7732,215500000.0
2008-05-19 07:57:00,0.7732,0.7732,0.773,0.773,52400000.0
2008-05-19 07:58:00,0.773,0.7731,0.773,0.773,284400000.0
2008-05-19 07:59:00,0.773,0.773,0.7727,0.7727,108600000.0
2008-05-19 08:00:00,0.7727,0.7727,0.7727,0.7727,79100000.0
2008-05-19 08:01:00,0.7727,0.7727,0.7718,0.7721,242500000.0
2008-05-19 08:02:00,0.7721,0.7724,0.7721,0.7723,177900000.0
2008-05-19 08:03:00,0.7723,0.7723,0.7722,0.7723,349900000.0
2008-05-19 08:04:00,0.7723,0.7725,0.7723,0.7724,327300000.0
2008-05-19 08:05:00,0.7724,0.7726,0.7723,0.7725,331100000.0
2008-05-19 08:06:00,0.7725,0.77265,0.7725,0.7725,439599999.0
2008-05-19 08:07:00,0.7725,0.7726,0.7725,0.7726,206400000.0
2008-05-19 08:08:00,0.7726,0.7729,0.7726,0.7729,205100001.0
2008-05-19 08:09:00,0.7729,0.7729,0.77225,0.7726,525400000.0
2008-05-19 08:10:00,0.7726,0.7727,0.7723,0.7725,97300000.0
2008-05-19 08:11:00,0.77255,0.7726,0.77255,0.7726,9400000.0
2008-05-19 08:12:00,0.7726,0.7731,0.7726,0.7727,360400001.0
2008-05-19 08:13:00,0.7727,0.7728,0.7727,0.7727,164200000.0
2008-05-19 08:14:00,0.7727,0.7728,0.7727,0.7727,171800001.0
2008-05-19 08:15:00,0.7727,0.7727,0.7727,0.7727,72800000.0
2008-05-19 08:16:00,0.7727,0.7728,0.7727,0.7727,245800000.0
2008-05-19 08:17:00,0.7727,0.7727,0.7727,0.7727,102900000.0
2008-05-19 08:18:00,0.7727,0.7727,0.7725,0.7726,159600001.0
2008-05-19 08:19:00,0.7726,0.7726,0.7726,0.7726,200000.0
2008-05-19 08:20:00,0.7726,0.7726,0.7725,0.7725,84200001.0
2008-05-19 08:21:00,0.7725,0.7726,0.7721,0.7721,220100000.0
2008-05-19 08:22:00,0.7723,0.7723,0.7721,0.7721,258599999.0
2008-05-19 08:23:00,0.7721,0.77215,0.7721,0.77215,5800000.0
2008-05-19 08:24:00,0.77215,0.7722,0.772,0.772,247900000.0
2008-05-19 08:25:00,0.772,0.772,0.7717,0.7718,107700000.0
2008-05-19 08:26:00,0.7718,0.772,0.7718,0.7719,464100002.0
2008-05-19 08:27:00,0.7719,0.7725,0.7719,0.7725,140600000.0
2008-05-19 08:28:00,0.7725,0.7727,0.7725,0.7726,230500000.0
2008-05-19 08:29:00,0.7726,0.7726,0.7723,0.7723,96800000.0
2008-05-19 08:30:00,0.7723,0.7725,0.7722,0.7725,193700000.0
2008-05-19 08:31:00,0.7725,0.7725,0.7724,0.77245,115100000.0
2008-05-19 08:32:00,0.7725,0.7725,0.7725,0.7725,41400000.0
2008-05-19 08:33:00,0.77245,0.77245,0.7724,0.7724,67400000.0
2008-05-19 08:34:00,0.7724,0.7725,0.77235,0.7724,50300000.0
2008-05-19 08:35:00,0.7724,0.7725,0.7724,0.7724,305300000.0
2008-05-19 08:36:00,0.7724,0.7725,0.7724,0.7725,21400000.0
2008-05-19 08:37:00,0.7725,0.7726,0.7725,0.7726,107400000.0
2008-05-19 08:38:00,0.7726,0.7726,0.7726,0.7726,34700000.0
2008-05-19 08:39:00,0.7726,0.77335,0.7726,0.773,98900000.0
2008-05-19 08:40:00,0.773,0.7732,0.7729,0.7732,106400000.0
2008-05-19 08:41:00,0.7732,0.7732,0.7728,0.7731,277000000.0
2008-05-19 08:42:00,0.773,0.7731,0.773,0.773,29300000.0
2008-05-19 08:43:00,0.773,0.773,0.7729,0.773,55700000.0
2008-05-19 08:44:00,0.7731,0.7731,0.7731,0.7731,27400000.0
2008-05-19 08:45:00,0.7731,0.7731,0.7725,0.7726,322200000.0
2008-05-19 08:46:00,0.7728,0.77285,0.77255,0.7728,233100000.0
2008-05-19 08:47:00,0.7728,0.7731,0.7726,0.7729,153400000.0
2008-05-19 08:48:00,0.7729,0.7729,0.7726,0.7729,285300000.0
2008-05-19 08:49:00,0.7729,0.7731,0.7729,0.773,281700000.0
2008-05-19 08:50:00,0.773,0.7732,0.773,0.7731,146800000.0
2008-05-19 08:51:00,0.7731,0.77315,0.7731,0.7731,111500000.0
2008-05-19 08:52:00,0.7731,0.7733,0.7728,0.7732,309000000.0
2008-05-19 08:53:00,0.77315,0.7734,0.7731,0.7732,305700000.0
2008-05-19 08:54:00,0.7732,0.77345,0.7731,0.77335,267600000.0
2008-05-19 08:55:00,0.77335,0.7735,0.7733,0.7735,108800000.0
2008-05-19 08:56:00,0.7735,0.7738,0.7734,0.7736,55800000.0
2008-05-19 08:57:00,0.77355,0.77355,0.7735,0.7735,3400000.0
2008-05-19 08:58:00,0.7737,0.77375,0.7735,0.7736,9900000.0
2008-05-19 08:59:00,0.77365,0.7737,0.7736,0.7736,3000000.0
2008-05-19 09:00:00,0.7736,0.7742,0.7735,0.7742,66800000.0
2008-05-19 09:01:00,0.7742,0.7742,0.7736,0.774,28900000.0
2008-05-19 09:02:00,0.7737,0.774,0.7736,0.7736,30000000.0
2008-05-19 09:03:00,0.77326,0.77366,0.77314,0.77323,52700000.0
2008-05-19 09:04:00,0.7736,0.7737,0.7735,0.7736,7200000.0
2008-05-19 09:05:00,0.77365,0.7737,0.7736,0.7736,5000000.0
2008-05-19 09:06:00,0.7736,0.7736,0.7735,0.7735,5500000.0
2008-05-19 09:07:00,0.7735,0.7736,0.7734,0.7736,5400000.0
2008-05-19 09:08:00,0.7736,0.7736,0.7735,0.7736,9000000.0
2008-05-19 09:09:00,0.7736,0.7736,0.7736,0.7736,800000.0
2008-05-19 09:10:00,0.7736,0.7736,0.77355,0.7736,800000.0
2008-05-19 09:11:00,0.7736,0.7737,0.7735,0.7736,17300000.0
2008-05-19 09:12:00,0.7736,0.7736,0.7736,0.7736,1400000.0
2008-05-19 09:13:00,0.7736,0.7738,0.7736,0.7738,11800000.0
2008-05-19 09:14:00,0.7738,0.7743,0.7738,0.7742,363600000.0
2008-05-19 09:15:00,0.7742,0.7742,0.7741,0.7742,35800000.0
2008-05-19 09:16:00,0.7742,0.7742,0.7735,0.7737,47400000.0
2008-05-19 09:17:00,0.7737,0.77375,0.7736,0.77375,15400000.0
2008-05-19 09:18:00,0.77375,0.77375,0.7736,0.7737,3800000.0
2008-05-19 09:19:00,0.7736,0.7736,0.77355,0.77355,5300000.0
2008-05-19 09:20:00,0.77355,0.7736,0.7735,0.7736,8600000.0
2008-05-19 09:21:00,0.7736,0.7739,0.7736,0.77385,5500000.0
2008-05-19 09:22:00,0.77385,0.774,0.7738,0.774,7000000.0
2008-05-19 09:23:00,0.774,0.774,0.774,0.774,1800000.0
2008-05-19 09:24:00,0.774,0.774,0.774,0.774,200000.0
2008-05-19 09:25:00,0.774,0.774,0.7738,0.7739,5600000.0
2008-05-19 09:26:00,0.7739,0.7739,0.7738,0.7738,75800000.0
2008-05-19 09:27:00,0.77385,0.77405,0.7738,0.774,46300000.0
2008-05-19 09:28:00,0.774,0.7741,0.77395,0.7741,8600000.0
2008-05-19 09:29:00,0.7741,0.77445,0.7741,0.7744,32500000.0
2008-05-19 09:30:00,0.7744,0.7745,0.7741,0.7742,54700000.0
2008-05-19 09:31:00,0.7742,0.7745,0.77415,0.7743,22900000.0
2008-05-19 09:32:00,0.7743,0.7744,0.7743,0.7744,4800000.0
2008-05-19 09:33:00,0.7744,0.7744,0.7742,0.7743,5900000.0
2008-05-19 09:34:00,0.7742,0.7742,0.77415,0.7742,44200000.0
2008-05-19 09:35:00,0.77415,0.77425,0.7739,0.7739,97099998.0
2008-05-19 09:36:00,0.77395,0.77405,0.77395,0.77405,16300000.0
2008-05-19 09:37:00,0.774,0.7741,0.774,0.7741,2000000.0
2008-05-19 09:38:00,0.7741,0.7742,0.774,0.7741,63500000.0
2008-05-19 09:39:00,0.7741,0.77425,0.7741,0.7742,21500000.0
2008-05-19 09:40:00,0.77415,0.7745,0.7741,0.7741,74200000.0
2008-05-19 09:41:00,0.7739,0.7742,0.7739,0.7742,29000000.0
2008-05-19 09:42:00,0.7742,0.7742,0.774,0.7741,58200000.0
2008-05-19 09:43:00,0.7741,0.77425,0.77405,0.77425,96100000.0
2008-05-19 09:44:00,0.77425,0.7743,0.77395,0.7742,71600000.0
2008-05-19 09:45:00,0.7742,0.7742,0.774,0.7741,7300000.0
2008-05-19 09:46:00,0.7741,0.7741,0.774,0.774,2000000.0
2008-05-19 09:47:00,0.7739,0.774,0.7733,0.7733,93900000.0
2008-05-19 09:48:00,0.7733,0.77345,0.77325,0.7734,94600000.0
2008-05-19 09:49:00,0.7735,0.77375,0.77335,0.77365,110100000.0
2008-05-19 09:50:00,0.77365,0.7738,0.77365,0.7737,194700000.0
2008-05-19 09:51:00,0.7737,0.7737,0.7735,0.7736,26700000.0
2008-05-19 09:52:00,0.7736,0.7737,0.7735,0.7736,24800000.0
2008-05-19 09:53:00,0.7736,0.7739,0.7736,0.7739,14500000.0
2008-05-19 09:54:00,0.7739,0.774,0.7738,0.774,18300000.0
2008-05-19 09:55:00,0.77405,0.7743,0.774,0.774,20300000.0
2008-05-19 09:56:00,0.77405,0.7741,0.77405,0.7741,10700000.0
2008-05-19 09:57:00,0.7741,0.7743,0.7741,0.7741,9100000.0
2008-05-19 09:58:00,0.7741,0.7742,0.7741,0.7742,13800000.0
2008-05-19 09:59:00,0.7742,0.7742,0.77415,0.7742,6400000.0
2008-05-19 10:00:00,0.7742,0.7742,0.77405,0.77415,8400000.0
2008-05-19 10:01:00,0.77415,0.77415,0.77395,0.774,21000000.0
2008-05-19 10:02:00,0.77395,0.7742,0.77395,0.7741,32100000.0
2008-05-19 10:03:00,0.77379,0.77411,0.7735,0.77365,31000000.0
2008-05-19 10:04:00,0.77405,0.77405,0.77405,0.77405,7000000.0
2008-05-19 10:05:00,0.7741,0.7741,0.77395,0.77395,20500000.0
2008-05-19 10:06:00,0.77395,0.7742,0.77395,0.77415,14700000.0
2008-05-19 10:07:00,0.77415,0.7742,0.77415,0.7742,38200000.0
2008-05-19 10:08:00,0.7742,0.7745,0.77415,0.7742,53600000.0
2008-05-19 10:09:00,0.77415,0.7742,0.77405,0.77405,44000000.0
2008-05-19 10:10:00,0.77405,0.7744,0.774,0.7744,51200000.0
2008-05-19 10:11:00,0.77445,0.77455,0.7744,0.7745,86700000.0
2008-05-19 10:12:00,0.77445,0.7749,0.77445,0.77475,573199999.0
2008-05-19 10:13:00,0.77475,0.7748,0.7746,0.7748,126000000.0
2008-05-19 10:14:00,0.77475,0.7749,0.7747,0.7747,108900000.0
2008-05-19 10:15:00,0.7747,0.775,0.77465,0.775,98200000.0
2008-05-19 10:16:00,0.775,0.7751,0.7748,0.77485,22200000.0
2008-05-19 10:17:00,0.77485,0.7749,0.7743,0.7747,60400000.0
2008-05-19 10:18:00,0.7747,0.7749,0.7746,0.7746,34600000.0
2008-05-19 10:19:00,0.7747,0.7758,0.7747,0.77565,46000000.0
2008-05-19 10:20:00,0.77565,0.77575,0.77525,0.77565,31200000.0
2008-05-19 10:21:00,0.77565,0.77565,0.7753,0.7753,23300000.0
2008-05-19 10:22:00,0.77535,0.7754,0.77525,0.7754,10500000.0
2008-05-19 10:23:00,0.7753,0.7755,0.77525,0.7755,6600000.0
2008-05-19 10:24:00,0.7754,0.7754,0.7752,0.77525,18200000.0
2008-05-19 10:25:00,0.7752,0.7752,0.7751,0.7752,4200000.0
2008-05-19 10:26:00,0.7752,0.7752,0.7747,0.7748,20600000.0
2008-05-19 10:27:00,0.7748,0.77505,0.7748,0.77485,102900000.0
2008-05-19 10:28:00,0.7748,0.77515,0.7746,0.7751,44300000.0
2008-05-19 10:29:00,0.7751,0.7752,0.7751,0.7752,26000000.0
2008-05-19 10:30:00,0.77525,0.77545,0.77525,0.77535,15000000.0
2008-05-19 10:31:00,0.77535,0.77535,0.7751,0.7752,32000000.0
2008-05-19 10:32:00,0.77515,0.77535,0.77515,0.77535,11000000.0
2008-05-19 10:33:00,0.77535,0.77535,0.77525,0.77525,6600000.0
2008-05-19 10:34:00,0.77525,0.77525,0.7747,0.77505,50800000.0
2008-05-19 10:35:00,0.77505,0.77505,0.77505,0.77505,20400000.0
2008-05-19 10:36:00,0.77505,0.7752,0.77505,0.7752,30500000.0
2008-05-19 10:37:00,0.7752,0.7755,0.7751,0.7753,72600000.0
2008-05-19 10:38:00,0.7754,0.7755,0.7752,0.7753,20400000.0
2008-05-19 10:39:00,0.77505,0.7754,0.77505,0.7753,29700000.0
2008-05-19 10:40:00,0.7754,0.7755,0.7753,0.7754,31200000.0
2008-05-19 10:41:00,0.7755,0.7755,0.7752,0.7753,24500000.0
2008-05-19 10:42:00,0.7753,0.7755,0.7753,0.7754,3300000.0
2008-05-19 10:43:00,0.7753,0.7754,0.7753,0.7754,21200000.0
2008-05-19 10:44:00,0.7753,0.7755,0.7753,0.7754,25400000.0
2008-05-19 10:45:00,0.77545,0.77545,0.77545,0.77545,1600000.0
2008-05-19 10:46:00,0.7754,0.7755,0.7753,0.7755,20600000.0
2008-05-19 10:47:00,0.7755,0.7755,0.77535,0.77535,9200000.0
2008-05-19 10:48:00,0.77535,0.7754,0.77535,0.77535,1700000.0
2008-05-19 10:49:00,0.77535,0.7755,0.77535,0.7755,15000000.0
2008-05-19 10:50:00,0.7755,0.7755,0.77535,0.77535,9900000.0
2008-05-19 10:51:00,0.7754,0.7754,0.7754,0.7754,200000.0
2008-05-19 10:52:00,0.7754,0.77545,0.7754,0.77545,1800000.0
2008-05-19 10:53:00,0.77545,0.77545,0.77545,0.77545,16000000.0
2008-05-19 10:54:00,0.77545,0.77545,0.77535,0.77535,5200000.0
2008-05-19 10:55:00,0.77535,0.77535,0.77535,0.77535,300000.0
2008-05-19 10:56:00,0.77535,0.77535,0.7749,0.77515,11100000.0
2008-05-19 10:57:00,0.775,0.775,0.7746,0.7746,25800000.0
2008-05-19 10:58:00,0.77465,0.7747,0.7745,0.77455,33800000.0
2008-05-19 10:59:00,0.7745,0.7745,0.77435,0.7745,9500000.0
2008-05-19 11:00:00,0.7745,0.77475,0.7744,0.7746,44000000.0
2008-05-19 11:01:00,0.7746,0.77505,0.7746,0.77505,39000000.0
2008-05-19 11:02:00,0.77467,0.77488,0.77438,0.77488,59300000.0
2008-05-19 11:03:00,0.7751,0.77525,0.7751,0.7752,9300000.0
2008-05-19 11:04:00,0.7752,0.7752,0.7752,0.7752,1600000.0
2008-05-19 11:05:00,0.7752,0.7752,0.77465,0.77465,17400000.0
2008-05-19 11:06:00,0.77465,0.77475,0.77445,0.77465,14700000.0
2008-05-19 11:07:00,0.77465,0.7747,0.7744,0.7746,22900000.0
2008-05-19 11:08:00,0.7744,0.7746,0.7744,0.7744,44800000.0
2008-05-19 11:09:00,0.7745,0.7745,0.7744,0.7744,800000.0
2008-05-19 11:10:00,0.77445,0.77445,0.7744,0.7744,2800000.0
2008-05-19 11:11:00,0.7744,0.7745,0.7744,0.7745,2000000.0
2008-05-19 11:12:00,0.77455,0.7748,0.7745,0.7746,9200000.0
2008-05-19 11:13:00,0.7747,0.7747,0.7746,0.7746,600000.0
2008-05-19 11:14:00,0.7746,0.7746,0.7746,0.7746,1600000.0
2008-05-19 11:15:00,0.7746,0.7747,0.7746,0.7747,3600000.0
2008-05-19 11:16:00,0.7747,0.7748,0.7746,0.7748,2200000.0
2008-05-19 11:17:00,0.7748,0.7748,0.7748,0.7748,200000.0
2008-05-19 11:18:00,0.7748,0.7748,0.7748,0.7748,400000.0
2008-05-19 11:19:00,0.7748,0.7748,0.7748,0.7748,400000.0
2008-05-19 11:20:00,0.7748,0.7748,0.7746,0.7747,3200000.0
2008-05-19 11:21:00,0.7746,0.7747,0.7746,0.7747,2400000.0
2008-05-19 11:22:00,0.7747,0.7747,0.7747,0.7747,2400000.0
2008-05-19 11:23:00,0.7747,0.7747,0.7747,0.7747,2400000.0
2008-05-19 11:24:00,0.7747,0.7747,0.7747,0.7747,400000.0
2008-05-19 11:25:00,0.7747,0.7747,0.7747,0.7747,5000000.0
2008-05-19 11:26:00,0.77475,0.77475,0.7746,0.77465,35500000.0
2008-05-19 11:27:00,0.77465,0.775,0.7746,0.775,124500000.0
2008-05-19 11:28:00,0.77495,0.775,0.7748,0.775,15200000.0
2008-05-19 11:29:00,0.775,0.775,0.7748,0.7749,12600000.0
2008-05-19 11:30:00,0.7749,0.7749,0.7749,0.7749,1000000.0
2008-05-19 11:31:00,0.7749,0.7749,0.7749,0.7749,2400000.0
2008-05-19 11:32:00,0.7749,0.7749,0.7749,0.7749,1400000.0
2008-05-19 11:33:00,0.7749,0.7749,0.7747,0.7748,25100000.0
2008-05-19 11:34:00,0.7749,0.775,0.7749,0.775,6300000.0
2008-05-19 11:35:00,0.775,0.7753,0.775,0.77525,56100000.0
2008-05-19 11:36:00,0.77515,0.7753,0.77515,0.7752,52500000.0
2008-05-19 11:37:00,0.7752,0.7752,0.7751,0.7751,13000000.0
2008-05-19 11:38:00,0.7751,0.7751,0.77505,0.7751,8800000.0
2008-05-19 11:39:00,0.775,0.7751,0.775,0.775,2600000.0
2008-05-19 11:40:00,0.7751,0.7751,0.7746,0.77465,17000000.0
2008-05-19 11:41:00,0.7747,0.7751,0.7747,0.7751,111100000.0
2008-05-19 11:42:00,0.7751,0.7751,0.7748,0.7748,22900000.0
2008-05-19 11:43:00,0.7748,0.7751,0.7748,0.7748,31200000.0
2008-05-19 11:44:00,0.77495,0.77515,0.77495,0.7751,20900000.0
2008-05-19 11:45:00,0.77477,0.77502,0.7746,0.77469,89800000.0
2008-05-19 11:46:00,0.77485,0.7751,0.7748,0.7751,33600000.0
2008-05-19 11:47:00,0.77515,0.77515,0.77515,0.77515,1600000.0
2008-05-19 11:48:00,0.77455,0.77486,0.77454,0.77462,11600000.0
2008-05-19 11:49:00,0.77515,0.7752,0.7749,0.775,24200000.0
2008-05-19 11:50:00,0.77505,0.77525,0.7749,0.77515,54700000.0
2008-05-19 11:51:00,0.7749,0.77505,0.7749,0.7749,25600000.0
2008-05-19 11:52:00,0.77495,0.77495,0.77485,0.77485,28800000.0
2008-05-19 11:53:00,0.77485,0.77485,0.77485,0.77485,7200000.0
2008-05-19 11:54:00,0.77485,0.77505,0.7748,0.7748,89200000.0
2008-05-19 11:55:00,0.7748,0.7748,0.77465,0.7747,16100000.0
2008-05-19 11:56:00,0.7747,0.77485,0.77465,0.77485,14500000.0
2008-05-19 11:57:00,0.7747,0.7748,0.7747,0.77475,16600000.0
2008-05-19 11:58:00,0.77466,0.77466,0.77425,0.77453,19200000.0
2008-05-19 11:59:00,0.77475,0.7749,0.77475,0.77485,36200000.0
2008-05-19 12:00:00,0.7748,0.7749,0.77475,0.7748,28400000.0
2008-05-19 12:01:00,0.77505,0.77505,0.7748,0.7748,2600000.0
2008-05-19 12:02:00,0.7748,0.7748,0.77475,0.77475,3000000.0
2008-05-19 12:03:00,0.77475,0.77475,0.7741,0.7743,36200000.0
2008-05-19 12:04:00,0.7743,0.7744,0.77415,0.7744,15900000.0
2008-05-19 12:05:00,0.7744,0.7744,0.7742,0.7743,19800000.0
2008-05-19 12:06:00,0.7743,0.7743,0.7742,0.7743,5000000.0
2008-05-19 12:07:00,0.7743,0.7743,0.7741,0.7741,7800000.0
2008-05-19 12:08:00,0.7741,0.7742,0.7741,0.7742,7600000.0
2008-05-19 12:09:00,0.7742,0.7743,0.7742,0.7742,16000000.0
2008-05-19 12:10:00,0.77425,0.77445,0.7742,0.77445,84300000.0
2008-05-19 12:11:00,0.77445,0.77475,0.77445,0.77475,131400000.0
2008-05-19 12:12:00,0.77475,0.7748,0.7745,0.7748,39500000.0
2008-05-19 12:13:00,0.7748,0.7748,0.7748,0.7748,4300000.0
2008-05-19 12:14:00,0.7748,0.7748,0.7747,0.7747,2900000.0
2008-05-19 12:15:00,0.77475,0.775,0.7746,0.7746,24700000.0
2008-05-19 12:16:00,0.7745,0.7747,0.7745,0.7745,21100000.0
2008-05-19 12:17:00,0.77455,0.7747,0.77455,0.7747,2000000.0
2008-05-19 12:18:00,0.7747,0.7747,0.7747,0.7747,2000000.0
2008-05-19 12:19:00,0.77446,0.77473,0.77428,0.77435,2800000.0
2008-05-19 12:20:00,0.77457,0.77468,0.7744,0.77458,1400000.0
2008-05-19 12:21:00,0.7747,0.7747,0.7745,0.7745,9400000.0
2008-05-19 12:22:00,0.7745,0.7745,0.7745,0.7745,2200000.0
2008-05-19 12:23:00,0.7745,0.7745,0.7741,0.7741,13300000.0
2008-05-19 12:24:00,0.77415,0.7742,0.77415,0.7742,9500000.0
2008-05-19 12:25:00,0.7742,0.7742,0.7742,0.7742,1200000.0
2008-05-19 12:26:00,0.7742,0.7742,0.7741,0.7741,2200000.0
2008-05-19 12:27:00,0.7741,0.7741,0.7735,0.7735,12200000.0
2008-05-19 12:28:00,0.77355,0.7737,0.7735,0.7736,7000000.0
2008-05-19 12:29:00,0.7737,0.77395,0.7736,0.77365,8300000.0
2008-05-19 12:30:00,0.7736,0.7738,0.7736,0.7736,7600000.0
2008-05-19 12:31:00,0.7736,0.7738,0.7736,0.7738,11200000.0
2008-05-19 12:32:00,0.77365,0.7738,0.7736,0.7738,38000000.0
2008-05-19 12:33:00,0.77385,0.7739,0.7738,0.77385,5600000.0
2008-05-19 12:34:00,0.7739,0.77395,0.7739,0.7739,4200000.0
2008-05-19 12:35:00,0.77395,0.774,0.77395,0.774,11000000.0
2008-05-19 12:36:00,0.774,0.774,0.774,0.774,600000.0
2008-05-19 12:37:00,0.774,0.77405,0.7738,0.774,49900000.0
2008-05-19 12:38:00,0.774,0.774,0.7737,0.7738,2400000.0
2008-05-19 12:39:00,0.77385,0.77385,0.77385,0.77385,8300000.0
2008-05-19 12:40:00,0.774,0.774,0.7739,0.774,2800000.0
2008-05-19 12:41:00,0.774,0.774,0.7738,0.774,11400000.0
2008-05-19 12:42:00,0.774,0.774,0.7738,0.7738,1800000.0
2008-05-19 12:43:00,0.7738,0.7738,0.7738,0.7738,1600000.0
2008-05-19 12:44:00,0.7738,0.7738,0.7737,0.77375,5000000.0
2008-05-19 12:45:00,0.7737,0.77375,0.7737,0.7737,2600000.0
2008-05-19 12:46:00,0.7738,0.7738,0.7738,0.7738,3000000.0
2008-05-19 12:47:00,0.7738,0.7738,0.7738,0.7738,1600000.0
2008-05-19 12:48:00,0.7738,0.7738,0.7736,0.7736,14700000.0
2008-05-19 12:49:00,0.7736,0.7737,0.7736,0.7737,1400000.0
2008-05-19 12:50:00,0.7737,0.7737,0.7737,0.7737,400000.0
2008-05-19 12:51:00,0.7737,0.7737,0.7737,0.7737,600000.0
2008-05-19 12:52:00,0.7737,0.7738,0.7735,0.7737,24800000.0
2008-05-19 12:53:00,0.7736,0.7736,0.7736,0.7736,800000.0
2008-05-19 12:54:00,0.7737,0.7739,0.77365,0.7739,35400000.0
2008-05-19 12:55:00,0.7739,0.7739,0.7739,0.7739,800000.0
2008-05-19 12:56:00,0.7739,0.774,0.7739,0.774,2600000.0
2008-05-19 12:57:00,0.774,0.774,0.774,0.774,400000.0
2008-05-19 12:58:00,0.774,0.7741,0.774,0.7741,1400000.0
2008-05-19 12:59:00,0.7741,0.77415,0.7741,0.7741,23000000.0
2008-05-19 13:00:00,0.77372,0.77408,0.7735,0.77385,76900000.0
2008-05-19 13:01:00,0.77378,0.77392,0.77359,0.7736,35500000.0
2008-05-19 13:02:00,0.77383,0.77398,0.77363,0.77374,99700000.0
2008-05-19 13:03:00,0.774,0.774,0.774,0.774,400000.0
2008-05-19 13:04:00,0.774,0.7741,0.774,0.7741,1200000.0
2008-05-19 13:05:00,0.7741,0.7742,0.7741,0.7741,5000000.0
2008-05-19 13:06:00,0.77415,0.7742,0.7741,0.7741,22400000.0
2008-05-19 13:07:00,0.77405,0.7741,0.774,0.7741,6200000.0
2008-05-19 13:08:00,0.774,0.7741,0.774,0.7741,1000000.0
2008-05-19 13:09:00,0.77379,0.77397,0.77372,0.77384,50100000.0
2008-05-19 13:10:00,0.7741,0.7742,0.7741,0.7741,3000000.0
2008-05-19 13:11:00,0.7741,0.7742,0.7741,0.7741,2400000.0
2008-05-19 13:12:00,0.77387,0.77396,0.77362,0.77363,30600000.0
2008-05-19 13:13:00,0.77415,0.7742,0.77415,0.7742,2000000.0
2008-05-19 13:14:00,0.7742,0.7742,0.7742,0.7742,1200000.0
2008-05-19 13:15:00,0.7741,0.7743,0.7741,0.7742,15700000.0
2008-05-19 13:16:00,0.7742,0.7746,0.7741,0.7745,31200000.0
2008-05-19 13:17:00,0.7746,0.7752,0.77455,0.77495,65500000.0
2008-05-19 13:18:00,0.77495,0.7751,0.7749,0.775,32500000.0
2008-05-19 13:19:00,0.7751,0.7751,0.775,0.7751,2400000.0
2008-05-19 13:20:00,0.7751,0.7751,0.7751,0.7751,400000.0
2008-05-19 13:21:00,0.775,0.775,0.7749,0.775,6600000.0
2008-05-19 13:22:00,0.7749,0.7749,0.7748,0.7748,600000.0
2008-05-19 13:23:00,0.7747,0.7749,0.7747,0.7749,16300000.0
2008-05-19 13:24:00,0.7749,0.7749,0.7747,0.7747,38600000.0
2008-05-19 13:25:00,0.77475,0.7748,0.7745,0.7746,52500000.0
2008-05-19 13:26:00,0.77465,0.77465,0.7746,0.7746,1000000.0
2008-05-19 13:27:00,0.7746,0.77465,0.7746,0.7746,11100000.0
2008-05-19 13:28:00,0.7746,0.7746,0.7746,0.7746,1400000.0
2008-05-19 13:29:00,0.77455,0.77455,0.77377,0.77377,62900000.0
2008-05-19 13:30:00,0.7746,0.7747,0.7745,0.7747,17300000.0
2008-05-19 13:31:00,0.7747,0.7747,0.7745,0.7746,3700000.0
2008-05-19 13:32:00,0.7746,0.7746,0.7745,0.7745,14300000.0
2008-05-19 13:33:00,0.7745,0.7751,0.7745,0.7748,60100000.0
2008-05-19 13:34:00,0.7748,0.7748,0.7748,0.7748,1600000.0
2008-05-19 13:35:00,0.77464,0.77464,0.77419,0.77454,13800000.0
2008-05-19 13:36:00,0.7751,0.7753,0.77485,0.7753,41100000.0
2008-05-19 13:37:00,0.77505,0.7752,0.775,0.775,13400000.0
2008-05-19 13:38:00,0.77505,0.7751,0.7748,0.7748,4600000.0
2008-05-19 13:39:00,0.77485,0.7753,0.7748,0.7751,60600000.0
2008-05-19 13:40:00,0.7751,0.7758,0.7751,0.7758,34900000.0
2008-05-19 13:41:00,0.77585,0.7759,0.77555,0.7757,32900000.0
2008-05-19 13:42:00,0.7757,0.7759,0.7757,0.7757,16800000.0
2008-05-19 13:43:00,0.7757,0.7763,0.7757,0.7762,24600000.0
2008-05-19 13:44:00,0.7762,0.7764,0.776,0.7762,49500000.0
2008-05-19 13:45:00,0.7762,0.7764,0.7762,0.7763,44100000.0
2008-05-19 13:46:00,0.7764,0.7764,0.7761,0.77615,10200000.0
2008-05-19 13:47:00,0.77615,0.7762,0.7761,0.7762,45300000.0
2008-05-19 13:48:00,0.7762,0.7764,0.7761,0.7763,150899999.0
2008-05-19 13:49:00,0.7763,0.7765,0.7762,0.7765,16000000.0
2008-05-19 13:50:00,0.7765,0.77655,0.7764,0.77655,7200000.0
2008-05-19 13:51:00,0.7766,0.7767,0.7765,0.7766,3800000.0
2008-05-19 13:52:00,0.7766,0.7767,0.7766,0.7767,8400000.0
2008-05-19 13:53:00,0.7768,0.7773,0.7768,0.7771,11200000.0
2008-05-19 13:54:00,0.77715,0.77725,0.77695,0.77725,79400000.0
2008-05-19 13:55:00,0.77725,0.77725,0.77675,0.77695,109200000.0
2008-05-19 13:56:00,0.77695,0.77695,0.77575,0.7763,294400000.0
2008-05-19 13:57:00,0.7763,0.7765,0.7761,0.7765,42100000.0
2008-05-19 13:58:00,0.7765,0.77665,0.7765,0.77665,11200000.0
2008-05-19 13:59:00,0.77665,0.77665,0.77625,0.77625,104800000.0
2008-05-19 14:00:00,0.7762,0.77625,0.7762,0.77625,34400000.0
2008-05-19 14:01:00,0.7762,0.77625,0.7762,0.77625,18100000.0
2008-05-19 14:02:00,0.77625,0.77625,0.7761,0.7761,31600000.0
2008-05-19 14:03:00,0.7761,0.7761,0.7759,0.7759,22800000.0
2008-05-19 14:04:00,0.7759,0.7759,0.7758,0.7758,6400000.0
2008-05-19 14:05:00,0.7758,0.77585,0.7755,0.7758,42000000.0
2008-05-19 14:06:00,0.7758,0.7761,0.7758,0.7761,1800000.0
2008-05-19 14:07:00,0.7761,0.7764,0.7761,0.7764,2600000.0
2008-05-19 14:08:00,0.7762,0.7763,0.7762,0.7763,3400000.0
2008-05-19 14:09:00,0.7763,0.7764,0.7762,0.7763,9400000.0
2008-05-19 14:10:00,0.7763,0.7764,0.7763,0.7763,1400000.0
2008-05-19 14:11:00,0.7763,0.7763,0.7762,0.7763,10600000.0
2008-05-19 14:12:00,0.7764,0.77675,0.7764,0.77675,22000000.0
2008-05-19 14:13:00,0.77675,0.77685,0.7766,0.7766,22000000.0
2008-05-19 14:14:00,0.7766,0.77685,0.7766,0.7766,9200000.0
2008-05-19 14:15:00,0.7766,0.7766,0.7762,0.7764,95400000.0
2008-05-19 14:16:00,0.7764,0.7765,0.7763,0.7763,6800000.0
2008-05-19 14:17:00,0.7763,0.7763,0.77615,0.7763,70500000.0
2008-05-19 14:18:00,0.7763,0.7763,0.7762,0.7762,3000000.0
2008-05-19 14:19:00,0.7762,0.7762,0.776,0.776,2000000.0
2008-05-19 14:20:00,0.77605,0.77615,0.7758,0.7758,18100000.0
2008-05-19 14:21:00,0.77605,0.7761,0.776,0.776,23700000.0
2008-05-19 14:22:00,0.77615,0.77615,0.77595,0.7761,32200000.0
2008-05-19 14:23:00,0.7761,0.7761,0.7761,0.7761,2200000.0
2008-05-19 14:24:00,0.7761,0.77635,0.7761,0.7762,8400000.0
2008-05-19 14:25:00,0.7763,0.7763,0.7762,0.77625,1800000.0
2008-05-19 14:26:00,0.7762,0.7762,0.7762,0.7762,1200000.0
2008-05-19 14:27:00,0.7762,0.7762,0.7762,0.7762,800000.0
2008-05-19 14:28:00,0.7762,0.7762,0.7761,0.7761,2600000.0
2008-05-19 14:29:00,0.7761,0.7762,0.776,0.776,5800000.0
2008-05-19 14:30:00,0.7761,0.7761,0.7761,0.7761,1200000.0
2008-05-19 14:31:00,0.7762,0.77625,0.7762,0.7762,40800000.0
2008-05-19 14:32:00,0.7762,0.7762,0.7762,0.7762,4200000.0
2008-05-19 14:33:00,0.7762,0.7763,0.7762,0.7762,3600000.0
2008-05-19 14:34:00,0.7762,0.7762,0.7758,0.7758,20800000.0
2008-05-19 14:35:00,0.7758,0.7758,0.7756,0.7756,11300000.0
2008-05-19 14:36:00,0.7756,0.7756,0.7756,0.7756,18300000.0
2008-05-19 14:37:00,0.7756,0.7756,0.775,0.7751,22500000.0
2008-05-19 14:38:00,0.7751,0.7753,0.7749,0.7749,49600000.0
2008-05-19 14:39:00,0.775,0.7751,0.7748,0.775,63900000.0
2008-05-19 14:40:00,0.775,0.775,0.7748,0.7749,37200000.0
2008-05-19 14:41:00,0.7749,0.7749,0.7743,0.7743,99700000.0
2008-05-19 14:42:00,0.7743,0.7746,0.7743,0.7744,148300000.0
2008-05-19 14:43:00,0.7744,0.77445,0.77415,0.7743,122600000.0
2008-05-19 14:44:00,0.7743,0.7744,0.7742,0.7744,95200000.0
2008-05-19 14:45:00,0.7744,0.7745,0.7744,0.7745,34100000.0
2008-05-19 14:46:00,0.7747,0.7747,0.7747,0.7747,3400000.0
2008-05-19 14:47:00,0.7747,0.7747,0.7746,0.7746,44700000.0
2008-05-19 14:48:00,0.7746,0.7746,0.7745,0.7746,28100000.0
2008-05-19 14:49:00,0.7746,0.7746,0.77415,0.77415,50900000.0
2008-05-19 14:50:00,0.77415,0.77445,0.77415,0.7742,148400000.0
2008-05-19 14:51:00,0.77425,0.77425,0.7741,0.77415,34800000.0
2008-05-19 14:52:00,0.77415,0.77435,0.7741,0.7742,94800000.0
2008-05-19 14:53:00,0.77425,0.7744,0.77425,0.7743,69600000.0
2008-05-19 14:54:00,0.7743,0.7743,0.77425,0.7743,59200000.0
2008-05-19 14:55:00,0.7743,0.7744,0.7743,0.7744,27100000.0
2008-05-19 14:56:00,0.77435,0.7744,0.77435,0.77435,50700000.0
2008-05-19 14:57:00,0.77435,0.77435,0.77435,0.77435,12700000.0
2008-05-19 14:58:00,0.77435,0.7744,0.77435,0.77435,22000000.0
2008-05-19 14:59:00,0.77435,0.77435,0.77435,0.77435,6700000.0
2008-05-19 15:00:00,0.77435,0.77445,0.77425,0.7743,125100000.0
2008-05-19 15:01:00,0.7743,0.7743,0.7743,0.7743,7000000.0
2008-05-19 15:02:00,0.7743,0.7745,0.7743,0.77445,50600000.0
2008-05-19 15:03:00,0.7745,0.7745,0.7744,0.77445,94300000.0
2008-05-19 15:04:00,0.77445,0.77465,0.77445,0.7746,129700000.0
2008-05-19 15:05:00,0.77465,0.77475,0.7746,0.7746,87800000.0
2008-05-19 15:06:00,0.77465,0.7747,0.7746,0.7747,67700000.0
2008-05-19 15:07:00,0.77475,0.77475,0.77445,0.7745,306100000.0
2008-05-19 15:08:00,0.77455,0.77465,0.77455,0.7746,116100000.0
2008-05-19 15:09:00,0.7746,0.7746,0.77455,0.77455,34200000.0
2008-05-19 15:10:00,0.77455,0.77475,0.7745,0.77465,129000000.0
2008-05-19 15:11:00,0.77465,0.77475,0.77455,0.77465,315000000.0
2008-05-19 15:12:00,0.77465,0.77475,0.77455,0.7747,155800000.0
2008-05-19 15:13:00,0.7747,0.7747,0.77465,0.77465,81700000.0
2008-05-19 15:14:00,0.7747,0.7747,0.77465,0.7747,31700000.0
2008-05-19 15:15:00,0.7747,0.77475,0.7747,0.77475,50900000.0
2008-05-19 15:16:00,0.77475,0.77485,0.77475,0.77485,141400000.0
2008-05-19 15:17:00,0.77485,0.77495,0.77485,0.7749,266000000.0
2008-05-19 15:18:00,0.77495,0.77495,0.77495,0.77495,1200000.0
2008-05-19 15:19:00,0.77495,0.77495,0.77475,0.77475,89500000.0
2008-05-19 15:20:00,0.77475,0.77485,0.77475,0.77475,64500000.0
2008-05-19 15:21:00,0.77475,0.7748,0.77445,0.77445,128000000.0
2008-05-19 15:22:00,0.7745,0.77465,0.77445,0.77445,78900000.0
2008-05-19 15:23:00,0.77445,0.77445,0.77435,0.77435,10400000.0
2008-05-19 15:24:00,0.77435,0.77435,0.77415,0.7742,18400000.0
2008-05-19 15:25:00,0.7742,0.7742,0.7739,0.77395,39400000.0
2008-05-19 15:26:00,0.7739,0.7741,0.77385,0.7741,77300000.0
2008-05-19 15:27:00,0.7741,0.7741,0.77405,0.77405,20400000.0
2008-05-19 15:28:00,0.77405,0.7741,0.77405,0.7741,84700000.0
2008-05-19 15:29:00,0.77425,0.77425,0.77415,0.77415,59900000.0
2008-05-19 15:30:00,0.77415,0.77415,0.77415,0.77415,39000000.0
2008-05-19 15:31:00,0.77415,0.77415,0.77405,0.7741,18800000.0
2008-05-19 15:32:00,0.7741,0.77425,0.7741,0.7741,18500000.0
2008-05-19 15:33:00,0.7741,0.77415,0.77405,0.77415,35300000.0
2008-05-19 15:34:00,0.77415,0.77415,0.77405,0.7741,46800000.0
2008-05-19 15:35:00,0.77405,0.77405,0.77405,0.77405,20900000.0
2008-05-19 15:36:00,0.77405,0.77405,0.77405,0.77405,4500000.0
2008-05-19 15:37:00,0.77405,0.77405,0.7737,0.7738,40400000.0
2008-05-19 15:38:00,0.77385,0.7739,0.7738,0.7739,36800000.0
2008-05-19 15:39:00,0.7739,0.7739,0.77355,0.7737,188800000.0
2008-05-19 15:40:00,0.77365,0.7737,0.77365,0.7737,1600000.0
2008-05-19 15:41:00,0.77385,0.77385,0.77375,0.7738,20700000.0
2008-05-19 15:42:00,0.7738,0.77385,0.7738,0.77385,22200000.0
2008-05-19 15:43:00,0.77385,0.77385,0.77375,0.7738,43400000.0
2008-05-19 15:44:00,0.77385,0.77405,0.77385,0.77405,21400000.0
2008-05-19 15:45:00,0.77405,0.7743,0.77405,0.7743,24800000.0
2008-05-19 15:46:00,0.7743,0.7745,0.7741,0.7745,117600000.0
2008-05-19 15:47:00,0.7745,0.7745,0.7743,0.77445,113000000.0
2008-05-19 15:48:00,0.77445,0.77465,0.77415,0.77415,189400000.0
2008-05-19 15:49:00,0.7742,0.7746,0.7742,0.77445,141100000.0
2008-05-19 15:50:00,0.7745,0.7745,0.77405,0.77405,112800000.0
2008-05-19 15:51:00,0.77405,0.7742,0.77395,0.77405,62700000.0
2008-05-19 15:52:00,0.774,0.77405,0.774,0.774,40200000.0
2008-05-19 15:53:00,0.77405,0.7741,0.77395,0.7741,79200000.0
2008-05-19 15:54:00,0.7737,0.77403,0.77363,0.7737,26800000.0
2008-05-19 15:55:00,0.7741,0.77435,0.7741,0.77435,169300000.0
2008-05-19 15:56:00,0.77435,0.77435,0.77385,0.77385,175000000.0
2008-05-19 15:57:00,0.77385,0.77405,0.77385,0.77395,99200000.0
2008-05-19 15:58:00,0.77385,0.77385,0.77335,0.77355,187800000.0
2008-05-19 15:59:00,0.77355,0.77365,0.77305,0.77365,175200000.0
2008-05-19 16:00:00,0.77365,0.7737,0.77335,0.77335,252400001.0
2008-05-19 16:01:00,0.77315,0.7732,0.77285,0.77295,436200000.0
2008-05-19 16:02:00,0.7729,0.77335,0.7729,0.7732,160400000.0
2008-05-19 16:03:00,0.7732,0.7734,0.77295,0.77295,189800000.0
2008-05-19 16:04:00,0.77295,0.773,0.77285,0.7729,182300000.0
2008-05-19 16:05:00,0.77295,0.77295,0.77255,0.77255,146600000.0
2008-05-19 16:06:00,0.77255,0.7726,0.77245,0.7726,184600000.0
2008-05-19 16:07:00,0.7726,0.7729,0.7726,0.7729,145500000.0
2008-05-19 16:08:00,0.77285,0.7729,0.7726,0.7728,171400000.0
2008-05-19 16:09:00,0.77285,0.773,0.7728,0.77285,287899997.0
2008-05-19 16:10:00,0.77285,0.77305,0.77265,0.7729,162700000.0
2008-05-19 16:11:00,0.7729,0.77295,0.7728,0.7728,103600000.0
2008-05-19 16:12:00,0.7728,0.773,0.77275,0.7729,364599999.0
2008-05-19 16:13:00,0.7729,0.77325,0.77285,0.773,226500000.0
2008-05-19 16:14:00,0.773,0.7731,0.77285,0.77285,120899999.0
2008-05-19 16:15:00,0.77285,0.77315,0.7728,0.7731,157400000.0
2008-05-19 16:16:00,0.7731,0.7734,0.773,0.7734,77500000.0
2008-05-19 16:17:00,0.7734,0.77375,0.77335,0.7737,262500000.0
2008-05-19 16:18:00,0.7737,0.77375,0.7736,0.77365,88300000.0
2008-05-19 16:19:00,0.77365,0.7739,0.77345,0.77355,94700000.0
2008-05-19 16:20:00,0.77365,0.77365,0.77295,0.77295,152700000.0
2008-05-19 16:21:00,0.77295,0.7734,0.77295,0.77315,87900000.0
2008-05-19 16:22:00,0.77315,0.7733,0.77315,0.77325,49000000.0
2008-05-19 16:23:00,0.77325,0.7733,0.77325,0.77325,35900000.0
2008-05-19 16:24:00,0.77325,0.7735,0.7732,0.7735,11400000.0
2008-05-19 16:25:00,0.77345,0.77345,0.7725,0.7726,133100000.0
2008-05-19 16:26:00,0.7726,0.7727,0.77255,0.77255,173100000.0
2008-05-19 16:27:00,0.77255,0.77315,0.77255,0.77295,274100000.0
2008-05-19 16:28:00,0.77295,0.77315,0.77285,0.77295,101000000.0
2008-05-19 16:29:00,0.77295,0.77295,0.77265,0.7727,249700000.0
2008-05-19 16:30:00,0.77265,0.773,0.77265,0.77275,171100000.0
2008-05-19 16:31:00,0.77275,0.77305,0.77265,0.77305,67700000.0
2008-05-19 16:32:00,0.773,0.77325,0.77275,0.77295,154200000.0
2008-05-19 16:33:00,0.77295,0.77295,0.7726,0.77275,196400000.0
2008-05-19 16:34:00,0.77275,0.77305,0.77275,0.7729,128500000.0
2008-05-19 16:35:00,0.77295,0.7732,0.77285,0.7732,105700000.0
2008-05-19 16:36:00,0.77335,0.77345,0.7732,0.7733,136000000.0
2008-05-19 16:37:00,0.7733,0.7733,0.77315,0.77325,93300000.0
2008-05-19 16:38:00,0.77325,0.77325,0.77275,0.77305,123600000.0
2008-05-19 16:39:00,0.77305,0.77305,0.77275,0.7729,87700000.0
2008-05-19 16:40:00,0.7729,0.7731,0.7729,0.77305,89900000.0
2008-05-19 16:41:00,0.77305,0.77305,0.773,0.77305,36000000.0
2008-05-19 16:42:00,0.773,0.77315,0.773,0.77315,27000000.0
2008-05-19 16:43:00,0.77315,0.77315,0.77315,0.77315,8600000.0
2008-05-19 16:44:00,0.77315,0.77315,0.7731,0.77315,16500000.0
2008-05-19 16:45:00,0.77315,0.77325,0.77305,0.7732,40500000.0
2008-05-19 16:46:00,0.77325,0.7734,0.77315,0.7734,130400000.0
2008-05-19 16:47:00,0.77335,0.7734,0.77305,0.77335,438200000.0
2008-05-19 16:48:00,0.77335,0.7734,0.7731,0.77325,74100000.0
2008-05-19 16:49:00,0.77335,0.77345,0.77305,0.77305,192000000.0
2008-05-19 16:50:00,0.77315,0.77345,0.77305,0.77345,57100000.0
2008-05-19 16:51:00,0.77345,0.77345,0.77325,0.77335,4400000.0
2008-05-19 16:52:00,0.77335,0.77345,0.77305,0.77305,26100000.0
2008-05-19 16:53:00,0.77305,0.7732,0.77305,0.77315,101200000.0
2008-05-19 16:54:00,0.77315,0.7732,0.77295,0.773,205800000.0
2008-05-19 16:55:00,0.773,0.773,0.77275,0.77295,64900000.0
2008-05-19 16:56:00,0.77295,0.77315,0.7729,0.7731,187600000.0
2008-05-19 16:57:00,0.7731,0.77335,0.7731,0.77325,78000000.0
2008-05-19 16:58:00,0.77325,0.7734,0.77325,0.77335,45400000.0
2008-05-19 16:59:00,0.77335,0.77365,0.77335,0.7736,233600000.0
2008-05-19 17:00:00,0.7736,0.77365,0.77325,0.77355,150500000.0
2008-05-19 17:01:00,0.7732,0.77356,0.7732,0.77331,80900000.0
2008-05-19 17:02:00,0.7735,0.7735,0.77295,0.77295,61100000.0
2008-05-19 17:03:00,0.77295,0.77305,0.77295,0.773,41100000.0
2008-05-19 17:04:00,0.77305,0.77305,0.77295,0.77305,16800000.0
2008-05-19 17:05:00,0.77305,0.77305,0.77285,0.773,23000000.0
2008-05-19 17:06:00,0.77295,0.77305,0.77285,0.77305,36800000.0
2008-05-19 17:07:00,0.7731,0.7731,0.77305,0.77305,43400000.0
2008-05-19 17:08:00,0.77305,0.7731,0.7728,0.77285,103200000.0
2008-05-19 17:09:00,0.77285,0.77285,0.77275,0.77275,210900000.0
2008-05-19 17:10:00,0.77275,0.77275,0.7727,0.77275,20900000.0
2008-05-19 17:11:00,0.7728,0.77285,0.7725,0.7725,89100000.0
2008-05-19 17:12:00,0.77265,0.77265,0.77245,0.77265,76800000.0
2008-05-19 17:13:00,0.77255,0.77265,0.77255,0.77255,25100000.0
2008-05-19 17:14:00,0.77255,0.77265,0.77255,0.77265,99900000.0
2008-05-19 17:15:00,0.77265,0.77275,0.77255,0.77255,160500000.0
2008-05-19 17:16:00,0.77255,0.77265,0.77255,0.77255,61800000.0
2008-05-19 17:17:00,0.77255,0.77265,0.77255,0.77255,53300000.0
2008-05-19 17:18:00,0.77255,0.77255,0.77245,0.77245,53200000.0
2008-05-19 17:19:00,0.77245,0.7725,0.77235,0.77245,22900000.0
2008-05-19 17:20:00,0.77245,0.77255,0.77245,0.77245,31600000.0
2008-05-19 17:21:00,0.77245,0.77245,0.77245,0.77245,38200000.0
2008-05-19 17:22:00,0.77245,0.77245,0.77225,0.7723,73900000.0
2008-05-19 17:23:00,0.77245,0.77245,0.77215,0.77215,111600000.0
2008-05-19 17:24:00,0.77215,0.77255,0.77205,0.77245,52700000.0
2008-05-19 17:25:00,0.77245,0.77255,0.77225,0.77235,125200000.0
2008-05-19 17:26:00,0.77235,0.77245,0.77225,0.77245,115300000.0
2008-05-19 17:27:00,0.7725,0.77265,0.77245,0.77255,47400000.0
2008-05-19 17:28:00,0.77255,0.7726,0.77245,0.77255,47200000.0
2008-05-19 17:29:00,0.77265,0.77315,0.77255,0.77305,92200000.0
2008-05-19 17:30:00,0.77305,0.77305,0.77275,0.77305,50600000.0
2008-05-19 17:31:00,0.77305,0.77305,0.7727,0.7729,49600000.0
2008-05-19 17:32:00,0.7729,0.7729,0.77245,0.77275,90100000.0
2008-05-19 17:33:00,0.77275,0.77275,0.77275,0.77275,23700000.0
2008-05-19 17:34:00,0.77275,0.77275,0.77255,0.77255,66500000.0
2008-05-19 17:35:00,0.77255,0.77255,0.77235,0.77245,64600000.0
2008-05-19 17:36:00,0.77245,0.7725,0.77245,0.7725,8900000.0
2008-05-19 17:37:00,0.77245,0.7725,0.7724,0.7724,31300000.0
2008-05-19 17:38:00,0.7724,0.77255,0.7724,0.77255,1800000.0
2008-05-19 17:39:00,0.77255,0.77255,0.77225,0.77245,44700000.0
2008-05-19 17:40:00,0.77245,0.77265,0.7722,0.77225,45300000.0
2008-05-19 17:41:00,0.77225,0.77245,0.77225,0.7723,83100000.0
2008-05-19 17:42:00,0.77235,0.77245,0.77235,0.77245,14000000.0
2008-05-19 17:43:00,0.77245,0.7725,0.77235,0.77245,47300000.0
2008-05-19 17:44:00,0.77245,0.77265,0.77235,0.77235,140500000.0
2008-05-19 17:45:00,0.77235,0.77255,0.77235,0.77245,36900000.0
2008-05-19 17:46:00,0.77245,0.7725,0.7724,0.7724,7600000.0
2008-05-19 17:47:00,0.7724,0.77255,0.7724,0.7725,4200000.0
2008-05-19 17:48:00,0.7725,0.77265,0.7725,0.77265,9600000.0
2008-05-19 17:49:00,0.77265,0.77275,0.77255,0.77255,63000000.0
2008-05-19 17:50:00,0.77255,0.7726,0.77255,0.77255,9400000.0
2008-05-19 17:51:00,0.77255,0.77285,0.7725,0.77285,241300000.0
2008-05-19 17:52:00,0.77285,0.77295,0.77275,0.77285,118700000.0
2008-05-19 17:53:00,0.77285,0.77295,0.77275,0.77295,127800000.0
2008-05-19 17:54:00,0.77295,0.77305,0.77275,0.77305,93200000.0
2008-05-19 17:55:00,0.77305,0.77325,0.77285,0.77315,72000000.0
2008-05-19 17:56:00,0.77315,0.77315,0.7727,0.77275,24100000.0
2008-05-19 17:57:00,0.77275,0.77275,0.7725,0.77255,192500000.0
2008-05-19 17:58:00,0.77255,0.77265,0.77245,0.77255,19100000.0
2008-05-19 17:59:00,0.77255,0.7726,0.7725,0.77255,4800000.0
2008-05-19 18:00:00,0.7726,0.77265,0.7725,0.77265,9500000.0
2008-05-19 18:01:00,0.77265,0.77275,0.77245,0.77245,87000000.0
2008-05-19 18:02:00,0.77245,0.77255,0.77245,0.77245,6200000.0
2008-05-19 18:03:00,0.77245,0.77245,0.77245,0.77245,200000.0
2008-05-19 18:04:00,0.77245,0.77255,0.77245,0.77255,29400000.0
2008-05-19 18:05:00,0.77255,0.77255,0.77255,0.77255,400000.0
2008-05-19 18:06:00,0.77255,0.77255,0.77245,0.77245,12300000.0
2008-05-19 18:07:00,0.77219,0.77228,0.77203,0.77211,22900000.0
2008-05-19 18:08:00,0.77255,0.77255,0.77255,0.77255,200000.0
2008-05-19 18:09:00,0.77245,0.77245,0.77235,0.77245,5100000.0
2008-05-19 18:10:00,0.77215,0.7726,0.77188,0.77223,9800000.0
2008-05-19 18:11:00,0.77223,0.77226,0.77215,0.77225,3400000.0
2008-05-19 18:12:00,0.77245,0.77245,0.77245,0.77245,400000.0
2008-05-19 18:13:00,0.77245,0.77245,0.77245,0.77245,200000.0
2008-05-19 18:14:00,0.77235,0.77235,0.77235,0.77235,17400000.0
2008-05-19 18:15:00,0.77201,0.77226,0.77192,0.77219,20100000.0
2008-05-19 18:16:00,0.77222,0.77222,0.77209,0.77212,4300000.0
2008-05-19 18:17:00,0.77214,0.77227,0.77204,0.77227,30300000.0
2008-05-19 18:18:00,0.77235,0.77235,0.77235,0.77235,17400000.0
2008-05-19 18:19:00,0.77235,0.77235,0.77215,0.77215,33600000.0
2008-05-19 18:20:00,0.77215,0.77215,0.77215,0.77215,3100000.0
2008-05-19 18:21:00,0.77205,0.7721,0.77195,0.77205,20000000.0
2008-05-19 18:22:00,0.77205,0.77215,0.77205,0.7721,302800000.0
2008-05-19 18:23:00,0.7721,0.77215,0.77205,0.77215,148900000.0
2008-05-19 18:24:00,0.77182,0.77208,0.77166,0.77208,9000000.0
2008-05-19 18:25:00,0.77211,0.77211,0.77167,0.77185,5000000.0
2008-05-19 18:26:00,0.77191,0.77203,0.77176,0.77203,8500000.0
2008-05-19 18:27:00,0.77215,0.77215,0.77215,0.77215,200000.0
2008-05-19 18:28:00,0.77205,0.77205,0.77205,0.77205,5200000.0
2008-05-19 18:29:00,0.77205,0.77205,0.77205,0.77205,14400000.0
2008-05-19 18:30:00,0.77205,0.77215,0.77205,0.77215,14700000.0
2008-05-19 18:31:00,0.77245,0.77255,0.7721,0.7721,95800000.0
2008-05-19 18:32:00,0.7722,0.77245,0.7722,0.77245,16600000.0
2008-05-19 18:33:00,0.77245,0.77245,0.77245,0.77245,200000.0
2008-05-19 18:34:00,0.77235,0.77235,0.77235,0.77235,4400000.0
2008-05-19 18:35:00,0.77245,0.77245,0.77235,0.77245,4300000.0
2008-05-19 18:36:00,0.77245,0.77245,0.77235,0.77235,3100000.0
2008-05-19 18:37:00,0.77245,0.77255,0.77245,0.77255,95300000.0
2008-05-19 18:38:00,0.77235,0.77244,0.77195,0.77244,36300000.0
2008-05-19 18:39:00,0.77255,0.77255,0.77255,0.77255,13100000.0
2008-05-19 18:40:00,0.77255,0.77285,0.77255,0.77265,45300000.0
2008-05-19 18:41:00,0.77251,0.77263,0.77236,0.77236,32900000.0
2008-05-19 18:42:00,0.77265,0.77325,0.77265,0.77325,49300000.0
2008-05-19 18:43:00,0.77283,0.77308,0.77265,0.77287,97800000.0
2008-05-19 18:44:00,0.77297,0.77317,0.77284,0.77314,14100000.0
2008-05-19 18:45:00,0.77325,0.77325,0.77325,0.77325,4100000.0
2008-05-19 18:46:00,0.77325,0.77325,0.77325,0.77325,8100000.0
2008-05-19 18:47:00,0.77315,0.77315,0.77315,0.77315,38300000.0
2008-05-19 18:48:00,0.77315,0.77325,0.77315,0.77315,19800000.0
2008-05-19 18:49:00,0.77305,0.77315,0.77295,0.77295,18200000.0
2008-05-19 18:50:00,0.77295,0.77295,0.77295,0.77295,200000.0
2008-05-19 18:51:00,0.77271,0.77281,0.77244,0.7728,32700000.0
2008-05-19 18:52:00,0.77281,0.77281,0.77237,0.77281,42600000.0
2008-05-19 18:53:00,0.77271,0.7728,0.77239,0.77245,33000000.0
2008-05-19 18:54:00,0.77285,0.77285,0.77285,0.77285,13600000.0
2008-05-19 18:55:00,0.77285,0.77285,0.77285,0.77285,32900000.0
2008-05-19 18:56:00,0.77285,0.77285,0.77285,0.77285,12200000.0
2008-05-19 18:57:00,0.77285,0.77285,0.77275,0.77275,15700000.0
2008-05-19 18:58:00,0.77275,0.77285,0.77275,0.7728,32600000.0
2008-05-19 18:59:00,0.77249,0.77263,0.77233,0.77233,23000000.0
2008-05-19 19:00:00,0.77285,0.77285,0.77275,0.77285,38200000.0
2008-05-19 19:01:00,0.77259,0.77278,0.77248,0.77265,21700000.0
2008-05-19 19:02:00,0.77285,0.77295,0.77275,0.77295,67400000.0
2008-05-19 19:03:00,0.77295,0.77295,0.77295,0.77295,200000.0
2008-05-19 19:04:00,0.77285,0.77295,0.77285,0.77295,18100000.0
2008-05-19 19:05:00,0.77265,0.77279,0.77244,0.77259,100500000.0
2008-05-19 19:06:00,0.77256,0.77289,0.77231,0.77271,53200000.0
2008-05-19 19:07:00,0.77274,0.77279,0.77222,0.77279,35300000.0
2008-05-19 19:08:00,0.77261,0.77269,0.77246,0.77246,28400000.0
2008-05-19 19:09:00,0.77285,0.77285,0.77285,0.77285,10400000.0
2008-05-19 19:10:00,0.77285,0.77305,0.77285,0.77305,28300000.0
2008-05-19 19:11:00,0.77305,0.77315,0.77275,0.7728,205399999.0
2008-05-19 19:12:00,0.77275,0.7728,0.77265,0.77265,222900000.0
2008-05-19 19:13:00,0.7727,0.77295,0.77265,0.77295,153500000.0
2008-05-19 19:14:00,0.77295,0.77325,0.77275,0.77295,158600000.0
2008-05-19 19:15:00,0.77253,0.77274,0.77241,0.77245,10600000.0
2008-05-19 19:16:00,0.77295,0.77295,0.77275,0.77275,12000000.0
2008-05-19 19:17:00,0.77275,0.77275,0.77265,0.77265,8000000.0
2008-05-19 19:18:00,0.77255,0.77255,0.77245,0.77255,80800000.0
2008-05-19 19:19:00,0.77265,0.77265,0.77245,0.77255,82000000.0
2008-05-19 19:20:00,0.77255,0.77255,0.77235,0.77235,53900000.0
2008-05-19 19:21:00,0.77245,0.77245,0.77235,0.77235,12100000.0
2008-05-19 19:22:00,0.77235,0.77245,0.77235,0.77235,25700000.0
2008-05-19 19:23:00,0.77235,0.77245,0.77235,0.77235,24300000.0
2008-05-19 19:24:00,0.77222,0.77228,0.77182,0.77204,224700000.0
2008-05-19 19:25:00,0.77235,0.77235,0.77225,0.77225,47300000.0
2008-05-19 19:26:00,0.77235,0.77235,0.77235,0.77235,4000000.0
2008-05-19 19:27:00,0.77198,0.7724,0.7719,0.77205,95000000.0
2008-05-19 19:28:00,0.77235,0.77255,0.77235,0.77255,28200000.0
2008-05-19 19:29:00,0.77221,0.77252,0.77216,0.77238,4400000.0
2008-05-19 19:30:00,0.77255,0.77275,0.77255,0.77275,51600000.0
2008-05-19 19:31:00,0.7723,0.77272,0.77207,0.77249,9600000.0
2008-05-19 19:32:00,0.77275,0.77275,0.77275,0.77275,75200000.0
2008-05-19 19:33:00,0.77275,0.77275,0.77275,0.77275,6400000.0
2008-05-19 19:34:00,0.77252,0.77262,0.77231,0.77247,11500000.0
2008-05-19 19:35:00,0.77242,0.77268,0.77242,0.77244,9600000.0
2008-05-19 19:36:00,0.77275,0.77275,0.77265,0.77265,39800000.0
2008-05-19 19:37:00,0.77245,0.77256,0.77226,0.77246,33800000.0
2008-05-19 19:38:00,0.77265,0.77265,0.77245,0.77265,134600000.0
2008-05-19 19:39:00,0.77255,0.77265,0.77245,0.77265,16600000.0
2008-05-19 19:40:00,0.77265,0.77265,0.77245,0.7725,20100000.0
2008-05-19 19:41:00,0.77245,0.77245,0.77245,0.77245,65700000.0
2008-05-19 19:42:00,0.77245,0.77245,0.77245,0.77245,13300000.0
2008-05-19 19:43:00,0.77245,0.77255,0.77245,0.77255,22200000.0
2008-05-19 19:44:00,0.77229,0.77244,0.77198,0.77244,114100000.0
2008-05-19 19:45:00,0.77248,0.77251,0.77232,0.77232,66300000.0
2008-05-19 19:46:00,0.77255,0.77255,0.77255,0.77255,4100000.0
2008-05-19 19:47:00,0.77236,0.77241,0.7723,0.7723,67700000.0
2008-05-19 19:48:00,0.77255,0.77255,0.77245,0.77245,36899999.0
2008-05-19 19:49:00,0.77245,0.77255,0.77235,0.77245,84799999.0
2008-05-19 19:50:00,0.77235,0.77235,0.77215,0.77225,62800000.0
2008-05-19 19:51:00,0.77225,0.77225,0.77225,0.77225,200000.0
2008-05-19 19:52:00,0.77225,0.77245,0.77225,0.77245,43300000.0
2008-05-19 19:53:00,0.7724,0.7724,0.77225,0.77225,34200000.0
2008-05-19 19:54:00,0.77235,0.77235,0.77205,0.77205,46500000.0
2008-05-19 19:55:00,0.77205,0.77215,0.77205,0.77215,30100000.0
2008-05-19 19:56:00,0.77215,0.77215,0.77215,0.77215,10700000.0
2008-05-19 19:57:00,0.77215,0.77215,0.77215,0.77215,17400000.0
2008-05-19 19:58:00,0.77215,0.77215,0.77215,0.77215,61400000.0
2008-05-19 19:59:00,0.77215,0.77215,0.77215,0.77215,13900000.0
2008-05-19 20:00:00,0.77225,0.77225,0.77225,0.77225,40800000.0
2008-05-19 20:01:00,0.77225,0.7723,0.77225,0.7723,16900000.0
2008-05-19 20:02:00,0.7723,0.77235,0.7723,0.77235,4000000.0
2008-05-19 20:03:00,0.77235,0.77235,0.77235,0.77235,1300000.0
2008-05-19 20:04:00,0.7724,0.7724,0.7723,0.7723,7500000.0
2008-05-19 20:05:00,0.7723,0.7723,0.7723,0.7723,1900000.0
2008-05-19 20:06:00,0.77235,0.77255,0.77235,0.77255,51300000.0
2008-05-19 20:07:00,0.7725,0.7725,0.7725,0.7725,1600000.0
2008-05-19 20:08:00,0.77255,0.77265,0.7725,0.77255,38600000.0
2008-05-19 20:09:00,0.77255,0.77255,0.77245,0.77245,47000000.0
2008-05-19 20:10:00,0.7723,0.77255,0.7723,0.77255,12600000.0
2008-05-19 20:11:00,0.77255,0.77265,0.77225,0.77225,51600000.0
2008-05-19 20:12:00,0.77225,0.77225,0.77225,0.77225,3800000.0
2008-05-19 20:13:00,0.77235,0.7724,0.77235,0.7724,38300000.0
2008-05-19 20:14:00,0.77235,0.7724,0.77235,0.7724,17400000.0
2008-05-19 20:15:00,0.7724,0.7724,0.7724,0.7724,4200000.0
2008-05-19 20:16:00,0.7724,0.7724,0.77235,0.7724,31900000.0
2008-05-19 20:17:00,0.77225,0.77238,0.77212,0.77225,19300000.0
2008-05-19 20:18:00,0.7724,0.7724,0.77225,0.7724,17000000.0
2008-05-19 20:19:00,0.7724,0.7724,0.77215,0.77215,10700000.0
2008-05-19 20:20:00,0.77215,0.77245,0.77215,0.77245,57600000.0
2008-05-19 20:21:00,0.77245,0.77255,0.77215,0.77225,74000000.0
2008-05-19 20:22:00,0.77225,0.77225,0.77205,0.77215,30400000.0
2008-05-19 20:23:00,0.77205,0.7722,0.77205,0.77215,73500000.0
2008-05-19 20:24:00,0.77215,0.77215,0.77195,0.77205,15100000.0
2008-05-19 20:25:00,0.77205,0.77205,0.77205,0.77205,200000.0
2008-05-19 20:26:00,0.77205,0.77225,0.77195,0.77205,71600000.0
2008-05-19 20:27:00,0.77205,0.77215,0.77205,0.77205,40100000.0
2008-05-19 20:28:00,0.77178,0.77206,0.77163,0.77188,18300000.0
2008-05-19 20:29:00,0.77205,0.77205,0.77205,0.77205,4600000.0
2008-05-19 20:30:00,0.77205,0.77205,0.77205,0.77205,200000.0
2008-05-19 20:31:00,0.772,0.772,0.77195,0.77195,4200000.0
2008-05-19 20:32:00,0.77195,0.772,0.77195,0.772,19400000.0
2008-05-19 20:33:00,0.77205,0.77205,0.772,0.772,2400000.0
2008-05-19 20:34:00,0.77182,0.7719,0.77179,0.77181,2400000.0
2008-05-19 20:35:00,0.77205,0.7721,0.77205,0.7721,9500000.0
2008-05-19 20:36:00,0.77205,0.77215,0.77205,0.77205,8100000.0
2008-05-19 20:37:00,0.7721,0.77215,0.7721,0.77215,1000000.0
2008-05-19 20:38:00,0.77194,0.77213,0.77189,0.77199,32700000.0
2008-05-19 20:39:00,0.77192,0.77197,0.77178,0.77197,17600000.0
2008-05-19 20:40:00,0.77201,0.77237,0.77195,0.77201,73400003.0
2008-05-19 20:41:00,0.7721,0.7722,0.7721,0.7722,11900000.0
2008-05-19 20:42:00,0.77208,0.7722,0.7719,0.77208,184100000.0
2008-05-19 20:43:00,0.77225,0.77225,0.77225,0.77225,200000.0
2008-05-19 20:44:00,0.77203,0.77218,0.7718,0.77192,12400000.0
2008-05-19 20:45:00,0.77199,0.77206,0.77192,0.77206,61400001.0
2008-05-19 20:46:00,0.77201,0.77213,0.77196,0.77205,12700000.0
2008-05-19 20:47:00,0.7721,0.7721,0.77199,0.77199,7700000.0
2008-05-19 20:48:00,0.77215,0.77215,0.77215,0.77215,5600000.0
2008-05-19 20:49:00,0.77215,0.77215,0.77205,0.77205,16700000.0
2008-05-19 20:50:00,0.77205,0.77215,0.77205,0.77205,4000000.0
2008-05-19 20:51:00,0.77215,0.77215,0.77205,0.77205,2300000.0
2008-05-19 20:52:00,0.77205,0.77215,0.77205,0.77205,24700000.0
2008-05-19 20:53:00,0.77205,0.77205,0.77195,0.77195,10400000.0
2008-05-19 20:54:00,0.77178,0.77186,0.77169,0.77186,7000000.0
2008-05-19 20:55:00,0.77165,0.7718,0.77155,0.77175,17600000.0
2008-05-19 20:56:00,0.77195,0.77195,0.77165,0.77165,26700000.0
2008-05-19 20:57:00,0.77175,0.7718,0.77175,0.7718,22900000.0
2008-05-19 20:58:00,0.77175,0.77175,0.7717,0.7717,2000000.0
2008-05-19 20:59:00,0.77185,0.77185,0.7716,0.7716,4400000.0
2008-05-19 21:00:00,0.77155,0.77155,0.77145,0.77145,81700000.0
2008-05-19 21:01:00,0.7715,0.7716,0.77145,0.77155,115900000.0
2008-05-19 21:02:00,0.77155,0.77155,0.77155,0.77155,40100000.0
2008-05-19 21:03:00,0.77155,0.77155,0.77155,0.77155,25400000.0
2008-05-19 21:04:00,0.77122,0.77157,0.77122,0.77147,10700000.0
2008-05-19 21:05:00,0.77155,0.77155,0.77145,0.77155,234600000.0
2008-05-19 21:06:00,0.77155,0.77155,0.77145,0.77145,20200000.0
2008-05-19 21:07:00,0.77145,0.77155,0.77145,0.7715,106000000.0
2008-05-19 21:08:00,0.7715,0.7715,0.77135,0.7714,43800000.0
2008-05-19 21:09:00,0.77145,0.77145,0.7714,0.7714,12000000.0
2008-05-19 21:10:00,0.77145,0.77145,0.77145,0.77145,1400000.0
2008-05-19 21:11:00,0.77145,0.7715,0.7714,0.7715,43900000.0
2008-05-19 21:12:00,0.77145,0.77145,0.77135,0.77135,17400000.0
2008-05-19 21:13:00,0.77135,0.7714,0.77135,0.7714,9300000.0
2008-05-19 21:14:00,0.7715,0.7715,0.7715,0.7715,500000.0
2008-05-19 21:15:00,0.7712,0.77127,0.7712,0.77125,12000000.0
2008-05-19 21:16:00,0.7715,0.7716,0.7714,0.7714,3100000.0
2008-05-19 21:17:00,0.77135,0.7715,0.77135,0.7714,43400000.0
2008-05-19 21:18:00,0.77145,0.7715,0.77145,0.7715,7200000.0
2008-05-19 21:19:00,0.77122,0.77145,0.77116,0.77145,180500000.0
2008-05-19 21:20:00,0.7714,0.7714,0.7714,0.7714,1600000.0
2008-05-19 21:21:00,0.77112,0.77119,0.77083,0.77083,19400000.0
2008-05-19 21:22:00,0.77083,0.77131,0.77083,0.77117,29700000.0
2008-05-19 21:23:00,0.77113,0.77136,0.77092,0.77099,15300000.0
2008-05-19 21:24:00,0.77115,0.77131,0.77104,0.77118,23500000.0
2008-05-19 21:25:00,0.77101,0.77142,0.77088,0.77114,39100000.0
2008-05-19 21:26:00,0.77114,0.77136,0.77092,0.77115,17700000.0
2008-05-19 21:27:00,0.77121,0.7713,0.77099,0.77099,4100000.0
2008-05-19 21:28:00,0.77112,0.77128,0.77112,0.77124,33700000.0
2008-05-19 21:29:00,0.7711,0.77132,0.77109,0.77117,26600000.0
2008-05-19 21:30:00,0.77123,0.77163,0.77119,0.77135,71200000.0
2008-05-19 21:31:00,0.77107,0.77116,0.77082,0.77091,50400000.0
2008-05-19 21:32:00,0.77135,0.77135,0.77135,0.77135,36800000.0
2008-05-19 21:33:00,0.77135,0.7714,0.77115,0.77115,39700000.0
2008-05-19 21:34:00,0.77115,0.77125,0.77115,0.77125,12400000.0
2008-05-19 21:35:00,0.7712,0.7712,0.7712,0.7712,1600000.0
2008-05-19 21:36:00,0.77125,0.77125,0.77125,0.77125,2400000.0
2008-05-19 21:37:00,0.77093,0.77109,0.77086,0.77088,31100000.0
2008-05-19 21:38:00,0.77125,0.77125,0.77125,0.77125,3300000.0
2008-05-19 21:39:00,0.77125,0.77125,0.77125,0.77125,800000.0
2008-05-19 21:40:00,0.7709,0.77139,0.7709,0.77123,5400000.0
2008-05-19 21:41:00,0.77125,0.77125,0.77125,0.77125,600000.0
2008-05-19 21:42:00,0.77125,0.7713,0.77125,0.7713,16100000.0
2008-05-19 21:43:00,0.7709,0.77118,0.77088,0.77118,17600000.0
2008-05-19 21:44:00,0.77116,0.77118,0.77097,0.77097,46200000.0
2008-05-19 21:45:00,0.77125,0.77125,0.77125,0.77125,1300000.0
2008-05-19 21:46:00,0.77125,0.77125,0.77125,0.77125,900000.0
2008-05-19 21:47:00,0.77125,0.77125,0.77125,0.77125,800000.0
2008-05-19 21:48:00,0.77125,0.7713,0.77125,0.7713,52800000.0
2008-05-19 21:49:00,0.7713,0.77135,0.7713,0.7713,3400000.0
2008-05-19 21:50:00,0.77135,0.77135,0.77135,0.77135,200000.0
2008-05-19 21:51:00,0.77135,0.77145,0.7713,0.77135,66800000.0
2008-05-19 21:52:00,0.77135,0.77145,0.77125,0.77125,20700000.0
2008-05-19 21:53:00,0.77125,0.77125,0.7712,0.77125,20600000.0
2008-05-19 21:54:00,0.7712,0.77125,0.7712,0.77125,1800000.0
2008-05-19 21:55:00,0.77075,0.77104,0.77075,0.77103,39600000.0
2008-05-19 21:56:00,0.77125,0.77125,0.77115,0.77125,2000000.0
2008-05-19 21:57:00,0.7712,0.7712,0.771,0.7711,93800000.0
2008-05-19 21:58:00,0.77105,0.77125,0.77105,0.77125,46100000.0
2008-05-19 21:59:00,0.77115,0.77115,0.77095,0.77115,73000000.0
2008-05-19 22:00:00,0.77105,0.77115,0.77105,0.77105,24200000.0
2008-05-19 22:01:00,0.77079,0.77094,0.7706,0.77067,40000000.0
2008-05-19 22:02:00,0.77115,0.7712,0.77115,0.7712,12900000.0
2008-05-19 22:03:00,0.77061,0.77116,0.77061,0.77095,13300000.0
2008-05-19 22:04:00,0.77125,0.77125,0.7712,0.7712,7200000.0
2008-05-19 22:05:00,0.77125,0.7713,0.77125,0.7713,7200000.0
2008-05-19 22:06:00,0.7712,0.77125,0.7712,0.7712,8800000.0
2008-05-19 22:07:00,0.7712,0.7712,0.7712,0.7712,1600000.0
2008-05-19 22:08:00,0.77102,0.77102,0.77084,0.77098,10600000.0
2008-05-19 22:09:00,0.77105,0.77107,0.77096,0.77102,20800000.0
2008-05-19 22:10:00,0.77115,0.77125,0.77115,0.77125,25700000.0
2008-05-19 22:11:00,0.77135,0.7714,0.7713,0.7714,29400000.0
2008-05-19 22:12:00,0.77135,0.77135,0.77125,0.77125,18500000.0
2008-05-19 22:13:00,0.77112,0.77116,0.771,0.77116,4200000.0
2008-05-19 22:14:00,0.77135,0.77135,0.7713,0.77135,29400000.0
2008-05-19 22:15:00,0.77145,0.7715,0.77135,0.7714,166600000.0
2008-05-19 22:16:00,0.7714,0.7714,0.7714,0.7714,1900000.0
2008-05-19 22:17:00,0.77145,0.77145,0.77145,0.77145,1900000.0
2008-05-19 22:18:00,0.77092,0.77101,0.7707,0.77072,24600000.0
2008-05-19 22:19:00,0.77058,0.77113,0.77058,0.77106,19900000.0
2008-05-19 22:20:00,0.77145,0.77145,0.77145,0.77145,5700000.0
2008-05-19 22:21:00,0.77145,0.77145,0.7713,0.77145,7700000.0
2008-05-19 22:22:00,0.77145,0.77145,0.7713,0.77145,280000.0
2008-05-19 22:23:00,0.77075,0.77096,0.77057,0.77082,13000000.0
2008-05-19 22:24:00,0.77145,0.77145,0.77145,0.77145,70000.0
2008-05-19 22:25:00,0.7714,0.77155,0.7714,0.77155,240000.0
2008-05-19 22:26:00,0.77067,0.7712,0.77067,0.7712,19400000.0
2008-05-19 22:27:00,0.77155,0.77155,0.77155,0.77155,140000.0
2008-05-19 22:28:00,0.7711,0.77128,0.77072,0.77093,44300000.0
2008-05-19 22:29:00,0.77126,0.77126,0.77081,0.77096,41700000.0
2008-05-19 22:30:00,0.77109,0.7711,0.77068,0.77098,21600000.0
2008-05-19 22:31:00,0.77155,0.77155,0.77155,0.77155,140000.0
2008-05-19 22:32:00,0.77113,0.77124,0.77107,0.77121,2900000.0
2008-05-19 22:33:00,0.77155,0.77155,0.7711,0.7712,51340000.0
2008-05-19 22:34:00,0.7712,0.7714,0.7712,0.7712,108800000.0
2008-05-19 22:35:00,0.77085,0.77098,0.77069,0.77087,36500000.0
2008-05-19 22:36:00,0.77091,0.77104,0.77067,0.77097,65200002.0
2008-05-19 22:37:00,0.77097,0.77101,0.77081,0.77084,37100000.0
2008-05-19 22:38:00,0.77092,0.77104,0.77086,0.77095,26200000.0
2008-05-19 22:39:00,0.7712,0.7713,0.7712,0.7712,25000000.0
2008-05-19 22:40:00,0.7712,0.7712,0.7712,0.7712,1600000.0
2008-05-19 22:41:00,0.7713,0.7713,0.7712,0.7712,32000000.0
2008-05-19 22:42:00,0.7712,0.7713,0.7712,0.7712,115200000.0
2008-05-19 22:43:00,0.7713,0.7713,0.7713,0.7713,1600000.0
2008-05-19 22:44:00,0.7713,0.7713,0.7713,0.7713,1600000.0
2008-05-19 22:45:00,0.7713,0.7713,0.7713,0.7713,4800000.0
2008-05-19 22:46:00,0.7713,0.7713,0.7713,0.7713,28000000.0
2008-05-19 22:47:00,0.77106,0.77109,0.77092,0.77092,12300000.0
2008-05-19 22:48:00,0.7713,0.7714,0.7713,0.7714,40800000.0
2008-05-19 22:49:00,0.7714,0.7714,0.7712,0.7712,108700000.0
2008-05-19 22:50:00,0.77135,0.7716,0.7713,0.7715,161300000.0
2008-05-19 22:51:00,0.7715,0.7715,0.7711,0.7713,525900000.0
2008-05-19 22:52:00,0.7713,0.7714,0.7713,0.7714,81600000.0
2008-05-19 22:53:00,0.7714,0.77145,0.7713,0.77145,120300000.0
2008-05-19 22:54:00,0.7715,0.77165,0.7715,0.7716,200000000.0
2008-05-19 22:55:00,0.7717,0.7717,0.7716,0.7716,25600000.0
2008-05-19 22:56:00,0.7717,0.7717,0.7717,0.7717,5600000.0
2008-05-19 22:57:00,0.7717,0.7724,0.7714,0.7715,69500000.0
2008-05-19 22:58:00,0.772,0.772,0.7715,0.7719,79700000.0
2008-05-19 22:59:00,0.7718,0.7719,0.7718,0.7718,18400000.0
2008-05-19 23:00:00,0.7718,0.7718,0.7717,0.7717,16000000.0
2008-05-19 23:01:00,0.7717,0.7717,0.7717,0.7717,116000000.0
2008-05-19 23:02:00,0.77166,0.77166,0.77149,0.77149,51600000.0
2008-05-19 23:03:00,0.77146,0.77162,0.77146,0.77162,25900000.0
2008-05-19 23:04:00,0.7715,0.7715,0.7715,0.7715,6700000.0
2008-05-19 23:05:00,0.7715,0.7717,0.7715,0.7717,8600000.0
2008-05-19 23:06:00,0.7717,0.7717,0.7717,0.7717,8800000.0
2008-05-19 23:07:00,0.77148,0.77148,0.77128,0.77144,99600000.0
2008-05-19 23:08:00,0.77136,0.77161,0.77136,0.77156,133599998.0
2008-05-19 23:09:00,0.77158,0.77164,0.7714,0.77149,234800001.0
2008-05-19 23:10:00,0.7717,0.772,0.7717,0.772,62800000.0
2008-05-19 23:11:00,0.772,0.7721,0.772,0.7721,25600000.0
2008-05-19 23:12:00,0.7721,0.7722,0.7721,0.7722,63100000.0
2008-05-19 23:13:00,0.7722,0.7724,0.77185,0.772,239800000.0
2008-05-19 23:14:00,0.772,0.7722,0.772,0.7722,68400000.0
2008-05-19 23:15:00,0.7722,0.7722,0.7722,0.7722,85600000.0
2008-05-19 23:16:00,0.7722,0.7723,0.7722,0.7723,56800000.0
2008-05-19 23:17:00,0.7724,0.7724,0.7724,0.7724,1600000.0
2008-05-19 23:18:00,0.7724,0.7724,0.7724,0.7724,20800000.0
2008-05-19 23:19:00,0.7724,0.7725,0.7722,0.7724,485100000.0
2008-05-19 23:20:00,0.7724,0.7724,0.7724,0.7724,15200000.0
2008-05-19 23:21:00,0.77202,0.77219,0.772,0.77213,258400000.0
2008-05-19 23:22:00,0.77215,0.77227,0.77215,0.77215,70100000.0
2008-05-19 23:23:00,0.7724,0.7724,0.7723,0.7723,83800000.0
2008-05-19 23:24:00,0.7723,0.7723,0.7722,0.7722,440400000.0
2008-05-19 23:25:00,0.7722,0.7722,0.772,0.7721,169400000.0
2008-05-19 23:26:00,0.7721,0.7722,0.772,0.7721,167400000.0
2008-05-19 23:27:00,0.7721,0.7721,0.772,0.7721,237000000.0
2008-05-19 23:28:00,0.7721,0.7721,0.772,0.772,299800000.0
2008-05-19 23:29:00,0.772,0.772,0.772,0.772,118800000.0
2008-05-19 23:30:00,0.772,0.772,0.7717,0.7717,596000000.0
2008-05-19 23:31:00,0.7718,0.7718,0.7717,0.7717,268200000.0
2008-05-19 23:32:00,0.7717,0.7717,0.7717,0.7717,6400000.0
2008-05-19 23:33:00,0.7717,0.7717,0.77125,0.77125,209400000.0
2008-05-19 23:34:00,0.77125,0.77125,0.77125,0.77125,400000.0
2008-05-19 23:35:00,0.7712,0.7713,0.7712,0.7713,56400000.0
2008-05-19 23:36:00,0.7713,0.7713,0.7713,0.7713,7300000.0
2008-05-19 23:37:00,0.7713,0.7713,0.7713,0.7713,14600000.0
2008-05-19 23:38:00,0.7713,0.7715,0.7713,0.7715,20500000.0
2008-05-19 23:39:00,0.7715,0.7715,0.7715,0.7715,4800000.0
2008-05-19 23:40:00,0.7715,0.7715,0.7715,0.7715,40800000.0
2008-05-19 23:41:00,0.7715,0.7717,0.7715,0.7716,294000000.0
2008-05-19 23:42:00,0.7716,0.7716,0.7716,0.7716,83200000.0
2008-05-19 23:43:00,0.7716,0.7717,0.7716,0.7717,124800000.0
2008-05-19 23:44:00,0.7717,0.7717,0.7717,0.7717,5600000.0
2008-05-19 23:45:00,0.77138,0.77162,0.77137,0.77145,113500001.0
2008-05-19 23:46:00,0.77136,0.7715,0.7713,0.7715,273900004.0
2008-05-19 23:47:00,0.7717,0.7717,0.7717,0.7717,36000000.0
2008-05-19 23:48:00,0.7717,0.7718,0.7717,0.7718,15200000.0
2008-05-19 23:49:00,0.7718,0.7722,0.77175,0.77175,114400000.0
2008-05-19 23:50:00,0.77175,0.772,0.77175,0.772,39200000.0
2008-05-19 23:51:00,0.772,0.772,0.772,0.772,31200000.0
2008-05-19 23:52:00,0.772,0.772,0.7718,0.7718,136800000.0
2008-05-19 23:53:00,0.77172,0.77182,0.77157,0.77182,430800000.0
2008-05-19 23:54:00,0.77185,0.772,0.77185,0.772,61000000.0
2008-05-19 23:55:00,0.772,0.7725,0.7718,0.7722,276800000.0
2008-05-19 23:56:00,0.7722,0.7722,0.772,0.772,45600000.0
2008-05-19 23:57:00,0.77184,0.77204,0.77178,0.77199,35200000.0
2008-05-19 23:58:00,0.772,0.772,0.772,0.772,35000000.0
2008-05-19 23:59:00,0.772,0.772,0.772,0.772,16600000.0
2008-05-20 00:00:00,0.772,0.772,0.772,0.772,33100000.0
2008-05-20 00:01:00,0.77177,0.77211,0.77177,0.77192,137100000.0
2008-05-20 00:02:00,0.7719,0.77224,0.77187,0.77187,60200000.0
2008-05-20 00:03:00,0.77192,0.77218,0.77175,0.77185,68700000.0
2008-05-20 00:04:00,0.7719,0.77195,0.77176,0.77179,29600000.0
2008-05-20 00:05:00,0.772,0.772,0.772,0.772,21800000.0
2008-05-20 00:06:00,0.772,0.772,0.772,0.772,56400000.0
2008-05-20 00:07:00,0.77175,0.77187,0.77151,0.77171,481000000.0
2008-05-20 00:08:00,0.772,0.772,0.772,0.772,138200000.0
2008-05-20 00:09:00,0.772,0.772,0.772,0.772,102200000.0
2008-05-20 00:10:00,0.772,0.772,0.772,0.772,12300000.0
2008-05-20 00:11:00,0.772,0.772,0.772,0.772,17200000.0
2008-05-20 00:12:00,0.77186,0.77194,0.77167,0.77194,60800000.0
2008-05-20 00:13:00,0.772,0.772,0.772,0.772,87500000.0
2008-05-20 00:14:00,0.772,0.772,0.772,0.772,122400000.0
2008-05-20 00:15:00,0.772,0.772,0.772,0.772,47300000.0
2008-05-20 00:16:00,0.772,0.772,0.772,0.772,16800000.0
2008-05-20 00:17:00,0.77181,0.77199,0.77147,0.77199,88200000.0
2008-05-20 00:18:00,0.77203,0.77203,0.7717,0.77197,204000000.0
2008-05-20 00:19:00,0.77195,0.77195,0.77162,0.77166,143100000.0
2008-05-20 00:20:00,0.772,0.772,0.772,0.772,5600000.0
2008-05-20 00:21:00,0.772,0.7721,0.772,0.772,121000000.0
2008-05-20 00:22:00,0.7721,0.7721,0.7721,0.7721,15200000.0
2008-05-20 00:23:00,0.7721,0.7721,0.772,0.7721,329000000.0
2008-05-20 00:24:00,0.7721,0.7722,0.7721,0.7722,76600000.0
2008-05-20 00:25:00,0.7722,0.7722,0.7721,0.7722,110300000.0
2008-05-20 00:26:00,0.7723,0.7725,0.7723,0.7724,96600000.0
2008-05-20 00:27:00,0.77221,0.77237,0.77209,0.77209,186300000.0
2008-05-20 00:28:00,0.77234,0.77237,0.77219,0.77225,157600000.0
2008-05-20 00:29:00,0.7724,0.7724,0.7724,0.7724,11200000.0
2008-05-20 00:30:00,0.77238,0.77278,0.77231,0.77242,84499999.0
2008-05-20 00:31:00,0.7724,0.7725,0.7724,0.7724,181200000.0
2008-05-20 00:32:00,0.7725,0.7726,0.7724,0.7724,401299999.0
2008-05-20 00:33:00,0.7724,0.7724,0.7724,0.7724,92600000.0
2008-05-20 00:34:00,0.7724,0.7724,0.7724,0.7724,69200000.0
2008-05-20 00:35:00,0.7724,0.7724,0.7724,0.7724,11400000.0
2008-05-20 00:36:00,0.7724,0.7724,0.7724,0.7724,11400000.0
2008-05-20 00:37:00,0.77226,0.77236,0.77197,0.77229,787800003.0
2008-05-20 00:38:00,0.7724,0.7725,0.7724,0.7725,16200000.0
2008-05-20 00:39:00,0.7725,0.7725,0.7725,0.7725,5600000.0
2008-05-20 00:40:00,0.7725,0.7725,0.7724,0.7725,26000000.0
2008-05-20 00:41:00,0.7725,0.7725,0.7725,0.7725,13600000.0
2008-05-20 00:42:00,0.77224,0.77242,0.77222,0.77222,98600000.0
2008-05-20 00:43:00,0.7725,0.7726,0.7725,0.7726,152200000.0
2008-05-20 00:44:00,0.7726,0.7726,0.7726,0.7726,22400000.0
2008-05-20 00:45:00,0.7726,0.7727,0.7726,0.7726,53800000.0
2008-05-20 00:46:00,0.7726,0.7727,0.7726,0.7727,71200000.0
2008-05-20 00:47:00,0.7727,0.7727,0.7727,0.7727,9500000.0
2008-05-20 00:48:00,0.7727,0.7727,0.7718,0.772,301200000.0
2008-05-20 00:49:00,0.772,0.7724,0.772,0.7724,347500000.0
2008-05-20 00:50:00,0.7724,0.7725,0.7724,0.7725,135799999.0
2008-05-20 00:51:00,0.7725,0.7725,0.7724,0.7725,97500001.0
2008-05-20 00:52:00,0.7725,0.7725,0.7725,0.7725,5600000.0
2008-05-20 00:53:00,0.77243,0.77243,0.77187,0.77218,10200000.0
2008-05-20 00:54:00,0.77224,0.77235,0.77217,0.77217,39100000.0
2008-05-20 00:55:00,0.7725,0.7725,0.7724,0.7724,44200000.0
2008-05-20 00:56:00,0.7724,0.7725,0.7724,0.7725,94900001.0
2008-05-20 00:57:00,0.77232,0.77247,0.77231,0.77247,11500000.0
2008-05-20 00:58:00,0.77252,0.77252,0.7722,0.77239,59200000.0
2008-05-20 00:59:00,0.77241,0.77241,0.77221,0.7723,36700000.0
2008-05-20 01:00:00,0.7725,0.7726,0.7725,0.7726,63700000.0
2008-05-20 01:01:00,0.7726,0.7726,0.7726,0.7726,1000000.0
2008-05-20 01:02:00,0.7726,0.7726,0.7726,0.7726,85200000.0
2008-05-20 01:03:00,0.7727,0.773,0.7727,0.7728,241600000.0
2008-05-20 01:04:00,0.7728,0.7728,0.7728,0.7728,8200000.0
2008-05-20 01:05:00,0.7728,0.7728,0.7727,0.7728,128300000.0
2008-05-20 01:06:00,0.7728,0.7728,0.7727,0.7727,79400000.0
2008-05-20 01:07:00,0.7727,0.7727,0.7727,0.7727,65200000.0
2008-05-20 01:08:00,0.7727,0.7727,0.7727,0.7727,80000000.0
2008-05-20 01:09:00,0.7727,0.7728,0.7727,0.7728,82000000.0
2008-05-20 01:10:00,0.7727,0.7728,0.7727,0.7728,311600000.0
2008-05-20 01:11:00,0.7728,0.7728,0.7728,0.7728,20700000.0
2008-05-20 01:12:00,0.7728,0.7728,0.7728,0.7728,22300000.0
2008-05-20 01:13:00,0.7728,0.7728,0.7728,0.7728,191500000.0
2008-05-20 01:14:00,0.7728,0.7728,0.7728,0.7728,169200000.0
2008-05-20 01:15:00,0.7728,0.7728,0.7727,0.7728,270400000.0
2008-05-20 01:16:00,0.7728,0.7728,0.7727,0.7728,144100001.0
2008-05-20 01:17:00,0.7728,0.7729,0.7728,0.7729,79700000.0
2008-05-20 01:18:00,0.7729,0.7729,0.7728,0.7728,76800000.0
2008-05-20 01:19:00,0.7728,0.7728,0.7728,0.7728,56800000.0
2008-05-20 01:20:00,0.7728,0.7728,0.7727,0.7727,503400000.0
2008-05-20 01:21:00,0.7727,0.7727,0.7727,0.7727,49600000.0
2008-05-20 01:22:00,0.7727,0.7727,0.7727,0.7727,1200000.0
2008-05-20 01:23:00,0.7727,0.7727,0.7725,0.7726,42000000.0
2008-05-20 01:24:00,0.7726,0.7726,0.7726,0.7726,2000000.0
2008-05-20 01:25:00,0.77224,0.77278,0.77224,0.77239,19600000.0
2008-05-20 01:26:00,0.7724,0.77246,0.77224,0.77236,2500000.0
2008-05-20 01:27:00,0.77229,0.77253,0.77229,0.77236,43500000.0
2008-05-20 01:28:00,0.7726,0.7726,0.7726,0.7726,500000.0
2008-05-20 01:29:00,0.7726,0.7726,0.7726,0.7726,1000000.0
2008-05-20 01:30:00,0.7726,0.7726,0.7726,0.7726,1000000.0
2008-05-20 01:31:00,0.7726,0.7726,0.7726,0.7726,500000.0
2008-05-20 01:32:00,0.77229,0.77236,0.77224,0.77228,7000000.0
2008-05-20 01:33:00,0.7726,0.7726,0.7726,0.7726,500000.0
2008-05-20 01:34:00,0.77224,0.77233,0.77211,0.77233,46500000.0
2008-05-20 01:35:00,0.7726,0.7726,0.7726,0.7726,6000000.0
2008-05-20 01:36:00,0.7726,0.7726,0.7726,0.7726,29800000.0
2008-05-20 01:37:00,0.7726,0.7726,0.7726,0.7726,28300000.0
2008-05-20 01:38:00,0.7726,0.7726,0.7726,0.7726,84000000.0
2008-05-20 01:39:00,0.7726,0.7727,0.7726,0.7726,137400000.0
2008-05-20 01:40:00,0.7726,0.7728,0.7726,0.7727,134500000.0
2008-05-20 01:41:00,0.7727,0.7728,0.7727,0.7728,135400000.0
2008-05-20 01:42:00,0.7728,0.7728,0.7728,0.7728,5800000.0
2008-05-20 01:43:00,0.77238,0.77249,0.77229,0.77247,215200000.0
2008-05-20 01:44:00,0.7728,0.773,0.7728,0.773,13600000.0
2008-05-20 01:45:00,0.773,0.7732,0.7729,0.773,34900000.0
2008-05-20 01:46:00,0.77238,0.77269,0.77237,0.77258,120200000.0
2008-05-20 01:47:00,0.773,0.7732,0.773,0.7732,125700000.0
2008-05-20 01:48:00,0.7732,0.7732,0.7732,0.7732,9000000.0
2008-05-20 01:49:00,0.7731,0.7731,0.7731,0.7731,14400000.0
2008-05-20 01:50:00,0.7731,0.7732,0.7731,0.7731,56100000.0
2008-05-20 01:51:00,0.7731,0.7732,0.7731,0.7732,17100000.0
2008-05-20 01:52:00,0.77264,0.77291,0.77258,0.77273,257700000.0
2008-05-20 01:53:00,0.7732,0.7732,0.7732,0.7732,5900000.0
2008-05-20 01:54:00,0.7732,0.7732,0.7732,0.7732,4400000.0
2008-05-20 01:55:00,0.7732,0.7732,0.7732,0.7732,17100000.0
2008-05-20 01:56:00,0.7732,0.7732,0.7731,0.7731,51100000.0
2008-05-20 01:57:00,0.7731,0.7732,0.773,0.7732,108600000.0
2008-05-20 01:58:00,0.7732,0.7732,0.7732,0.7732,20100000.0
2008-05-20 01:59:00,0.7732,0.7733,0.7732,0.7733,19400000.0
2008-05-20 02:00:00,0.7733,0.7733,0.7732,0.7732,9600000.0
2008-05-20 02:01:00,0.7732,0.7732,0.7732,0.7732,4600000.0
2008-05-20 02:02:00,0.7731,0.7731,0.7731,0.7731,16200000.0
2008-05-20 02:03:00,0.7731,0.7732,0.7731,0.7732,26200000.0
2008-05-20 02:04:00,0.7732,0.7732,0.7729,0.7729,72400000.0
2008-05-20 02:05:00,0.773,0.773,0.7725,0.7728,159600000.0
2008-05-20 02:06:00,0.7728,0.7728,0.7725,0.7727,182800000.0
2008-05-20 02:07:00,0.7727,0.7727,0.7725,0.7725,283800000.0
2008-05-20 02:08:00,0.7725,0.7725,0.7725,0.7725,219600000.0
2008-05-20 02:09:00,0.7725,0.7725,0.7725,0.7725,44400000.0
2008-05-20 02:10:00,0.7725,0.7725,0.7724,0.7724,35200000.0
2008-05-20 02:11:00,0.7724,0.7725,0.7724,0.7725,280500000.0
2008-05-20 02:12:00,0.7725,0.7725,0.7725,0.7725,158200000.0
2008-05-20 02:13:00,0.7725,0.7725,0.7725,0.7725,121800000.0
2008-05-20 02:14:00,0.7725,0.7727,0.7725,0.7726,188000000.0
2008-05-20 02:15:00,0.7726,0.7726,0.7726,0.7726,29200000.0
2008-05-20 02:16:00,0.7726,0.7726,0.7726,0.7726,216000000.0
2008-05-20 02:17:00,0.7726,0.7726,0.7726,0.7726,98800000.0
2008-05-20 02:18:00,0.7726,0.7726,0.7724,0.7725,201900000.0
2008-05-20 02:19:00,0.7726,0.7726,0.7724,0.7725,76100000.0
2008-05-20 02:20:00,0.7725,0.7726,0.7725,0.7726,44200000.0
2008-05-20 02:21:00,0.7726,0.7727,0.7724,0.7727,149200000.0
2008-05-20 02:22:00,0.7727,0.7727,0.7724,0.7724,225600000.0
2008-05-20 02:23:00,0.7724,0.7725,0.7724,0.7725,47200000.0
2008-05-20 02:24:00,0.77267,0.77282,0.77263,0.7727,203900000.0
2008-05-20 02:25:00,0.7725,0.7725,0.7725,0.7725,7400000.0
2008-05-20 02:26:00,0.7725,0.7725,0.7725,0.7725,9000000.0
2008-05-20 02:27:00,0.7725,0.7725,0.7725,0.7725,8600000.0
2008-05-20 02:28:00,0.7725,0.7725,0.7725,0.7725,17800000.0
2008-05-20 02:29:00,0.7725,0.7725,0.7725,0.7725,19200000.0
2008-05-20 02:30:00,0.7725,0.7725,0.7725,0.7725,42800000.0
2008-05-20 02:31:00,0.7725,0.7725,0.7725,0.7725,56500000.0
2008-05-20 02:32:00,0.7725,0.7728,0.7725,0.7725,69400000.0
2008-05-20 02:33:00,0.7728,0.7728,0.7728,0.7728,100000.0
2008-05-20 02:34:00,0.7728,0.7728,0.7725,0.7725,18600000.0
2008-05-20 02:35:00,0.7728,0.7728,0.7725,0.7725,17700000.0
2008-05-20 02:36:00,0.77281,0.77281,0.77267,0.7727,97300000.0
2008-05-20 02:37:00,0.7725,0.7728,0.7725,0.7726,152900000.0
2008-05-20 02:38:00,0.7727,0.7727,0.7726,0.7726,96200000.0
2008-05-20 02:39:00,0.7724,0.7724,0.7724,0.7724,114400000.0
2008-05-20 02:40:00,0.7724,0.7724,0.7724,0.7724,58400000.0
2008-05-20 02:41:00,0.7724,0.7724,0.7724,0.7724,700000.0
2008-05-20 02:42:00,0.7724,0.7725,0.7724,0.7725,29300000.0
2008-05-20 02:43:00,0.77277,0.7728,0.77269,0.77269,68500000.0
2008-05-20 02:44:00,0.7725,0.7725,0.7725,0.7725,17700000.0
2008-05-20 02:45:00,0.7725,0.7725,0.7725,0.7725,2300000.0
2008-05-20 02:46:00,0.7725,0.7725,0.7725,0.7725,500000.0
2008-05-20 02:47:00,0.7725,0.7725,0.7725,0.7725,51700000.0
2008-05-20 02:48:00,0.7725,0.7726,0.7725,0.7726,16900000.0
2008-05-20 02:49:00,0.77269,0.77282,0.77269,0.77282,142200001.0
2008-05-20 02:50:00,0.7724,0.7725,0.7723,0.7723,95900000.0
2008-05-20 02:51:00,0.7723,0.7724,0.7723,0.7724,78200000.0
2008-05-20 02:52:00,0.7724,0.7724,0.7724,0.7724,125200000.0
2008-05-20 02:53:00,0.7724,0.7725,0.7724,0.7725,34800001.0
2008-05-20 02:54:00,0.7725,0.7725,0.7722,0.7722,302500001.0
2008-05-20 02:55:00,0.7722,0.7723,0.7722,0.7723,335000003.0
2008-05-20 02:56:00,0.7723,0.7723,0.7723,0.7723,157600000.0
2008-05-20 02:57:00,0.7723,0.7724,0.7723,0.7724,6600000.0
2008-05-20 02:58:00,0.7724,0.7724,0.7724,0.7724,1000000.0
2008-05-20 02:59:00,0.7723,0.7723,0.7723,0.7723,148200000.0
2008-05-20 03:00:00,0.7723,0.7724,0.7723,0.7724,39000000.0
2008-05-20 03:01:00,0.7724,0.7724,0.7723,0.7724,52700000.0
2008-05-20 03:02:00,0.7724,0.7724,0.7722,0.7722,19400000.0
2008-05-20 03:03:00,0.7722,0.7723,0.7722,0.7723,26100000.0
2008-05-20 03:04:00,0.7723,0.7724,0.7723,0.7723,92400000.0
2008-05-20 03:05:00,0.7723,0.7724,0.7723,0.7724,56500000.0
2008-05-20 03:06:00,0.7724,0.7724,0.7719,0.7723,8500000.0
2008-05-20 03:07:00,0.7721,0.7721,0.7721,0.7721,8600000.0
2008-05-20 03:08:00,0.7721,0.7721,0.7721,0.7721,6100000.0
2008-05-20 03:09:00,0.7721,0.7721,0.7719,0.7721,103900000.0
2008-05-20 03:10:00,0.772,0.772,0.7715,0.7718,213500004.0
2008-05-20 03:11:00,0.7718,0.7719,0.7717,0.7717,77000000.0
2008-05-20 03:12:00,0.7719,0.7719,0.7715,0.7716,460500001.0
2008-05-20 03:13:00,0.7716,0.7716,0.7716,0.7716,57400000.0
2008-05-20 03:14:00,0.7716,0.7717,0.7716,0.7717,253400000.0
2008-05-20 03:15:00,0.7717,0.7717,0.7716,0.7717,423400003.0
2008-05-20 03:16:00,0.7718,0.7718,0.7718,0.7718,8000000.0
2008-05-20 03:17:00,0.7718,0.7718,0.7718,0.7718,92800000.0
2008-05-20 03:18:00,0.7718,0.7718,0.7718,0.7718,4500000.0
2008-05-20 03:19:00,0.7719,0.7722,0.7718,0.7718,94700000.0
2008-05-20 03:20:00,0.7718,0.7718,0.7718,0.7718,74100000.0
2008-05-20 03:21:00,0.7718,0.7719,0.77165,0.7719,11400000.0
2008-05-20 03:22:00,0.7717,0.7719,0.7712,0.7713,815600002.0
2008-05-20 03:23:00,0.7713,0.7713,0.7713,0.7713,442000000.0
2008-05-20 03:24:00,0.7714,0.7719,0.7713,0.7716,537000000.0
2008-05-20 03:25:00,0.7716,0.772,0.7716,0.7717,189800000.0
2008-05-20 03:26:00,0.7717,0.7718,0.7717,0.7718,260400000.0
2008-05-20 03:27:00,0.7718,0.7718,0.7718,0.7718,104600000.0
2008-05-20 03:28:00,0.7718,0.772,0.7718,0.772,487600000.0
2008-05-20 03:29:00,0.772,0.7725,0.7719,0.772,95899999.0
2008-05-20 03:30:00,0.772,0.7723,0.7719,0.7722,451500000.0
2008-05-20 03:31:00,0.7722,0.77265,0.7722,0.77265,171600000.0
2008-05-20 03:32:00,0.77265,0.7731,0.77265,0.7731,149000000.0
2008-05-20 03:33:00,0.7731,0.7733,0.773,0.7732,73800000.0
2008-05-20 03:34:00,0.7732,0.7732,0.7729,0.773,255200000.0
2008-05-20 03:35:00,0.773,0.7733,0.773,0.7731,302900000.0
2008-05-20 03:36:00,0.7731,0.7736,0.773,0.7735,205500001.0
2008-05-20 03:37:00,0.7735,0.7749,0.7735,0.7749,41600000.0
2008-05-20 03:38:00,0.7749,0.7749,0.77435,0.7745,106100000.0
2008-05-20 03:39:00,0.7745,0.77465,0.7739,0.7739,119600000.0
2008-05-20 03:40:00,0.7738,0.77405,0.77375,0.7739,164800000.0
2008-05-20 03:41:00,0.7739,0.7743,0.7738,0.77425,200400000.0
2008-05-20 03:42:00,0.77425,0.7743,0.7741,0.7742,77200000.0
2008-05-20 03:43:00,0.7742,0.7742,0.77375,0.77375,118600000.0
2008-05-20 03:44:00,0.77375,0.77375,0.7736,0.7737,122400000.0
2008-05-20 03:45:00,0.7737,0.77405,0.7737,0.7737,139700000.0
2008-05-20 03:46:00,0.7737,0.7737,0.773,0.7736,114900000.0
2008-05-20 03:47:00,0.77355,0.7737,0.77355,0.7737,55200000.0
2008-05-20 03:48:00,0.7737,0.77375,0.77365,0.7737,73800000.0
2008-05-20 03:49:00,0.7737,0.7737,0.7735,0.7735,45200000.0
2008-05-20 03:50:00,0.77322,0.77342,0.77299,0.77299,58799999.0
2008-05-20 03:51:00,0.7735,0.7738,0.77345,0.7737,126600000.0
2008-05-20 03:52:00,0.7737,0.77395,0.7735,0.7739,499000000.0
2008-05-20 03:53:00,0.7739,0.7739,0.7735,0.7736,255800000.0
2008-05-20 03:54:00,0.7736,0.7736,0.77325,0.77325,155400000.0
2008-05-20 03:55:00,0.77325,0.7733,0.77325,0.7733,15600000.0
2008-05-20 03:56:00,0.7733,0.77345,0.7733,0.77345,67800000.0
2008-05-20 03:57:00,0.77345,0.7735,0.77335,0.77345,83200000.0
2008-05-20 03:58:00,0.7735,0.7737,0.7735,0.7737,115900000.0
2008-05-20 03:59:00,0.7737,0.7738,0.7736,0.7736,188800000.0
2008-05-20 04:00:00,0.7736,0.7736,0.7735,0.7735,125600000.0
2008-05-20 04:01:00,0.7734,0.77345,0.7734,0.77345,52800000.0
2008-05-20 04:02:00,0.77345,0.7735,0.7734,0.7734,40000000.0
2008-05-20 04:03:00,0.7734,0.7734,0.7734,0.7734,74400000.0
2008-05-20 04:04:00,0.7734,0.7734,0.7734,0.7734,44800000.0
2008-05-20 04:05:00,0.7734,0.7734,0.7734,0.7734,50400000.0
2008-05-20 04:06:00,0.7734,0.7734,0.7731,0.7732,443600000.0
2008-05-20 04:07:00,0.7732,0.7733,0.7731,0.7731,282400000.0
2008-05-20 04:08:00,0.7731,0.7733,0.7731,0.7733,211200000.0
2008-05-20 04:09:00,0.7733,0.7734,0.7733,0.7733,177600000.0
2008-05-20 04:10:00,0.7733,0.7734,0.7733,0.7734,99200000.0
2008-05-20 04:11:00,0.7733,0.7733,0.7731,0.7732,483400001.0
2008-05-20 04:12:00,0.7732,0.7734,0.7732,0.7734,297400001.0
2008-05-20 04:13:00,0.7734,0.7734,0.7733,0.7734,187700002.0
2008-05-20 04:14:00,0.7734,0.7734,0.7734,0.7734,80400000.0
2008-05-20 04:15:00,0.7735,0.7735,0.7735,0.7735,1600000.0
2008-05-20 04:16:00,0.7735,0.7736,0.7735,0.7736,16000000.0
2008-05-20 04:17:00,0.7736,0.7736,0.7736,0.7736,19200000.0
2008-05-20 04:18:00,0.7736,0.774,0.7736,0.774,137200000.0
2008-05-20 04:19:00,0.774,0.7742,0.774,0.774,56800000.0
2008-05-20 04:20:00,0.774,0.7741,0.774,0.774,32000000.0
2008-05-20 04:21:00,0.7739,0.7739,0.7739,0.7739,18400000.0
2008-05-20 04:22:00,0.7739,0.7739,0.7737,0.7737,59200000.0
2008-05-20 04:23:00,0.7737,0.7737,0.7737,0.7737,6400000.0
2008-05-20 04:24:00,0.7737,0.7737,0.7736,0.7737,19600000.0
2008-05-20 04:25:00,0.7737,0.7737,0.7737,0.7737,15200000.0
2008-05-20 04:26:00,0.7736,0.7736,0.7736,0.7736,14400000.0
2008-05-20 04:27:00,0.77325,0.77347,0.773,0.77344,310499996.0
2008-05-20 04:28:00,0.77345,0.77352,0.77335,0.77352,108300001.0
2008-05-20 04:29:00,0.7736,0.7737,0.7736,0.7736,148100003.0
2008-05-20 04:30:00,0.7736,0.7736,0.7736,0.7736,60000000.0
2008-05-20 04:31:00,0.7736,0.7736,0.7735,0.7736,101800000.0
2008-05-20 04:32:00,0.7735,0.7735,0.7735,0.7735,163200000.0
2008-05-20 04:33:00,0.77338,0.77348,0.77335,0.77348,43300000.0
2008-05-20 04:34:00,0.7735,0.7735,0.7735,0.7735,71200000.0
2008-05-20 04:35:00,0.7735,0.7735,0.7734,0.7734,173600000.0
2008-05-20 04:36:00,0.7734,0.7734,0.7733,0.7733,166900000.0
2008-05-20 04:37:00,0.7733,0.7733,0.7733,0.7733,32400000.0
2008-05-20 04:38:00,0.7733,0.7733,0.7731,0.7732,312399998.0
2008-05-20 04:39:00,0.7732,0.7733,0.7731,0.7732,384800002.0
2008-05-20 04:40:00,0.7732,0.7733,0.7732,0.7733,84800000.0
2008-05-20 04:41:00,0.7733,0.7733,0.7733,0.7733,3200000.0
2008-05-20 04:42:00,0.7732,0.7732,0.7731,0.7732,149400001.0
2008-05-20 04:43:00,0.7732,0.7732,0.7732,0.7732,298200000.0
2008-05-20 04:44:00,0.77335,0.7734,0.7733,0.7733,171600000.0
2008-05-20 04:45:00,0.7734,0.7735,0.7733,0.7735,112600000.0
2008-05-20 04:46:00,0.7735,0.7735,0.7735,0.7735,41600000.0
2008-05-20 04:47:00,0.7735,0.7735,0.7733,0.77345,185700000.0
2008-05-20 04:48:00,0.77345,0.77345,0.7734,0.7734,110800000.0
2008-05-20 04:49:00,0.7734,0.7734,0.7733,0.7733,222900000.0
2008-05-20 04:50:00,0.7733,0.7734,0.7733,0.7734,296799999.0
2008-05-20 04:51:00,0.7734,0.7734,0.7734,0.7734,1600000.0
2008-05-20 04:52:00,0.7734,0.7734,0.7733,0.77335,49000000.0
2008-05-20 04:53:00,0.77335,0.77335,0.7733,0.7733,100000000.0
2008-05-20 04:54:00,0.7733,0.7733,0.7731,0.77315,226700000.0
2008-05-20 04:55:00,0.77315,0.7732,0.7731,0.7731,81500000.0
2008-05-20 04:56:00,0.7732,0.77325,0.7732,0.77325,20600000.0
2008-05-20 04:57:00,0.7733,0.77345,0.7733,0.7734,53800000.0
2008-05-20 04:58:00,0.7734,0.77345,0.7731,0.7731,86600000.0
2008-05-20 04:59:00,0.7731,0.77335,0.7731,0.77335,70200000.0
2008-05-20 05:00:00,0.77335,0.77335,0.77305,0.7732,197600000.0
2008-05-20 05:01:00,0.7732,0.7734,0.7732,0.77335,67800000.0
2008-05-20 05:02:00,0.77335,0.7736,0.77335,0.7734,104700000.0
2008-05-20 05:03:00,0.77335,0.7735,0.7733,0.77345,80800000.0
2008-05-20 05:04:00,0.7735,0.7735,0.7735,0.7735,200000.0
2008-05-20 05:05:00,0.7735,0.7736,0.7735,0.7735,5500000.0
2008-05-20 05:06:00,0.7735,0.7735,0.7735,0.7735,3400000.0
2008-05-20 05:07:00,0.7736,0.7736,0.7733,0.7734,36100000.0
2008-05-20 05:08:00,0.7733,0.7734,0.7732,0.7732,8700000.0
2008-05-20 05:09:00,0.7733,0.7733,0.7731,0.7731,28200000.0
2008-05-20 05:10:00,0.77315,0.7733,0.77315,0.7733,39800000.0
2008-05-20 05:11:00,0.77325,0.77325,0.7732,0.7732,4900000.0
2008-05-20 05:12:00,0.7732,0.7733,0.7731,0.7733,18500000.0
2008-05-20 05:13:00,0.77348,0.77354,0.77337,0.77338,134800000.0
2008-05-20 05:14:00,0.7733,0.7734,0.7732,0.7734,11500000.0
2008-05-20 05:15:00,0.77335,0.77335,0.7733,0.7733,2700000.0
2008-05-20 05:16:00,0.77331,0.77353,0.77326,0.77341,38900000.0
2008-05-20 05:17:00,0.77346,0.77354,0.77326,0.77326,72100000.0
2008-05-20 05:18:00,0.77325,0.77325,0.7732,0.7732,7500000.0
2008-05-20 05:19:00,0.7731,0.7731,0.7731,0.7731,1100000.0
2008-05-20 05:20:00,0.77305,0.7732,0.773,0.7732,24000000.0
2008-05-20 05:21:00,0.77284,0.77301,0.77275,0.77294,85700000.0
2008-05-20 05:22:00,0.77325,0.7733,0.77325,0.7733,12200000.0
2008-05-20 05:23:00,0.7733,0.7733,0.7732,0.7732,600000.0
2008-05-20 05:24:00,0.77308,0.77315,0.7728,0.7728,11700000.0
2008-05-20 05:25:00,0.7732,0.7733,0.7732,0.7733,2100000.0
2008-05-20 05:26:00,0.77325,0.7734,0.7732,0.7734,22800000.0
2008-05-20 05:27:00,0.7734,0.7734,0.7733,0.7734,2900000.0
2008-05-20 05:28:00,0.7734,0.7734,0.7733,0.7733,1900000.0
2008-05-20 05:29:00,0.77316,0.77316,0.77289,0.77295,126200001.0
2008-05-20 05:30:00,0.77298,0.7734,0.77298,0.77318,83400000.0
2008-05-20 05:31:00,0.7733,0.7733,0.7732,0.7732,2000000.0
2008-05-20 05:32:00,0.7732,0.7732,0.7732,0.7732,600000.0
2008-05-20 05:33:00,0.77345,0.77345,0.77315,0.7732,15200000.0
2008-05-20 05:34:00,0.77325,0.7735,0.77325,0.7733,48800000.0
2008-05-20 05:35:00,0.7733,0.7735,0.7733,0.7733,45200000.0
2008-05-20 05:36:00,0.77335,0.7735,0.7733,0.7734,35400000.0
2008-05-20 05:37:00,0.77336,0.7734,0.77305,0.77321,195700000.0
2008-05-20 05:38:00,0.7734,0.7735,0.7734,0.7734,3800000.0
2008-05-20 05:39:00,0.77313,0.77331,0.77301,0.77326,180600000.0
2008-05-20 05:40:00,0.77345,0.77345,0.7733,0.7733,700000.0
2008-05-20 05:41:00,0.7733,0.7733,0.7733,0.7733,200000.0
2008-05-20 05:42:00,0.77291,0.7734,0.77289,0.77302,75800000.0
2008-05-20 05:43:00,0.77315,0.77315,0.7728,0.7728,28800000.0
2008-05-20 05:44:00,0.7728,0.77305,0.7728,0.7728,34500000.0
2008-05-20 05:45:00,0.7728,0.7728,0.7725,0.7727,101600000.0
2008-05-20 05:46:00,0.7727,0.7728,0.7727,0.7728,3700000.0
2008-05-20 05:47:00,0.77285,0.773,0.77285,0.773,15000000.0
2008-05-20 05:48:00,0.773,0.7732,0.773,0.7731,14200000.0
2008-05-20 05:49:00,0.77305,0.77315,0.773,0.773,32400000.0
2008-05-20 05:50:00,0.77305,0.7731,0.773,0.7731,12600000.0
2008-05-20 05:51:00,0.77305,0.77305,0.77295,0.77295,6800000.0
2008-05-20 05:52:00,0.773,0.773,0.77255,0.77275,20700000.0
2008-05-20 05:53:00,0.77275,0.7728,0.7726,0.7726,20600000.0
2008-05-20 05:54:00,0.77233,0.7727,0.77203,0.77222,17500000.0
2008-05-20 05:55:00,0.7726,0.7726,0.7726,0.7726,3200000.0
2008-05-20 05:56:00,0.7726,0.7726,0.7725,0.7725,1300000.0
2008-05-20 05:57:00,0.7725,0.7725,0.77195,0.772,50600000.0
2008-05-20 05:58:00,0.772,0.7725,0.772,0.772,50800000.0
2008-05-20 05:59:00,0.77215,0.7725,0.77215,0.7725,31000000.0
2008-05-20 06:00:00,0.772,0.77245,0.77186,0.77203,86000000.0
2008-05-20 06:01:00,0.77202,0.77221,0.77202,0.77212,140800000.0
2008-05-20 06:02:00,0.77213,0.77228,0.77195,0.77219,148200000.0
2008-05-20 06:03:00,0.77213,0.77238,0.77209,0.77217,79200000.0
2008-05-20 06:04:00,0.77255,0.77255,0.77245,0.77245,10600000.0
2008-05-20 06:05:00,0.77245,0.7726,0.77245,0.7726,33600000.0
2008-05-20 06:06:00,0.7726,0.7726,0.7724,0.7725,3200000.0
2008-05-20 06:07:00,0.7723,0.77256,0.77214,0.77223,192300000.0
2008-05-20 06:08:00,0.77235,0.77235,0.7722,0.7722,9600000.0
2008-05-20 06:09:00,0.7722,0.7722,0.7722,0.7722,400000.0
2008-05-20 06:10:00,0.77195,0.7722,0.7718,0.7718,107300000.0
2008-05-20 06:11:00,0.77179,0.77229,0.77179,0.77187,64000000.0
2008-05-20 06:12:00,0.7722,0.7722,0.7721,0.7721,400000.0
2008-05-20 06:13:00,0.7721,0.7723,0.7721,0.7723,4400000.0
2008-05-20 06:14:00,0.7722,0.7722,0.7718,0.7718,67400000.0
2008-05-20 06:15:00,0.7718,0.77215,0.7718,0.77215,36400000.0
2008-05-20 06:16:00,0.77183,0.77195,0.7717,0.77181,215300000.0
2008-05-20 06:17:00,0.7722,0.7722,0.7721,0.7722,16800000.0
2008-05-20 06:18:00,0.77215,0.77215,0.7721,0.7721,5200000.0
2008-05-20 06:19:00,0.7721,0.7721,0.772,0.7721,2600000.0
2008-05-20 06:20:00,0.7721,0.7721,0.772,0.7721,19000000.0
2008-05-20 06:21:00,0.77215,0.7722,0.772,0.772,14400000.0
2008-05-20 06:22:00,0.77205,0.77205,0.77205,0.77205,1600000.0
2008-05-20 06:23:00,0.77205,0.7721,0.7719,0.7719,17800000.0
2008-05-20 06:24:00,0.77195,0.77195,0.7718,0.7718,63600001.0
2008-05-20 06:25:00,0.7718,0.7718,0.7715,0.77165,24300000.0
2008-05-20 06:26:00,0.7716,0.7716,0.7715,0.7715,14000000.0
2008-05-20 06:27:00,0.7716,0.7716,0.7716,0.7716,200000.0
2008-05-20 06:28:00,0.77112,0.77148,0.77109,0.77143,95800000.0
2008-05-20 06:29:00,0.77165,0.7717,0.7715,0.7715,29900000.0
2008-05-20 06:30:00,0.7715,0.77175,0.7715,0.77175,1400000.0
2008-05-20 06:31:00,0.77175,0.77175,0.77175,0.77175,1600000.0
2008-05-20 06:32:00,0.77147,0.77157,0.77111,0.77131,201800000.0
2008-05-20 06:33:00,0.77175,0.77175,0.77175,0.77175,1600000.0
2008-05-20 06:34:00,0.77175,0.77175,0.77175,0.77175,2000000.0
2008-05-20 06:35:00,0.77135,0.77141,0.77116,0.77141,43200000.0
2008-05-20 06:36:00,0.7716,0.7716,0.7716,0.7716,200000.0
2008-05-20 06:37:00,0.77165,0.7717,0.77165,0.7717,8600000.0
2008-05-20 06:38:00,0.77156,0.77156,0.77106,0.77122,15000000.0
2008-05-20 06:39:00,0.77128,0.77163,0.77116,0.77159,15700000.0
2008-05-20 06:40:00,0.77162,0.7718,0.77113,0.7712,59600000.0
2008-05-20 06:41:00,0.77155,0.77155,0.7714,0.77152,31300000.0
2008-05-20 06:42:00,0.77165,0.77165,0.77165,0.77165,1600000.0
2008-05-20 06:43:00,0.77165,0.77175,0.77165,0.77165,58400000.0
2008-05-20 06:44:00,0.77165,0.77175,0.77165,0.77175,13600000.0
2008-05-20 06:45:00,0.77175,0.77175,0.77165,0.77165,83200000.0
2008-05-20 06:46:00,0.77165,0.77185,0.77165,0.77175,28200000.0
2008-05-20 06:47:00,0.7718,0.7718,0.7717,0.7718,23400000.0
2008-05-20 06:48:00,0.7718,0.77185,0.77175,0.77185,127100000.0
2008-05-20 06:49:00,0.77185,0.772,0.77185,0.772,20600000.0
2008-05-20 06:50:00,0.772,0.77215,0.77195,0.77205,153700000.0
2008-05-20 06:51:00,0.77205,0.7723,0.77205,0.7723,46700000.0
2008-05-20 06:52:00,0.77235,0.77235,0.7723,0.7723,8300000.0
2008-05-20 06:53:00,0.7723,0.7723,0.7723,0.7723,300000.0
2008-05-20 06:54:00,0.77235,0.77235,0.7723,0.7723,4300000.0
2008-05-20 06:55:00,0.77235,0.77235,0.7723,0.7723,4300000.0
2008-05-20 06:56:00,0.77225,0.77225,0.77225,0.77225,8000000.0
2008-05-20 06:57:00,0.77225,0.77225,0.77225,0.77225,8000000.0
2008-05-20 06:58:00,0.77225,0.77225,0.772,0.772,57700000.0
2008-05-20 06:59:00,0.7721,0.7721,0.772,0.772,39000000.0
2008-05-20 07:00:00,0.772,0.7723,0.772,0.7722,28100000.0
2008-05-20 07:01:00,0.77191,0.77203,0.7718,0.77197,77400001.0
2008-05-20 07:02:00,0.7723,0.7723,0.7723,0.7723,300000.0
2008-05-20 07:03:00,0.7723,0.7723,0.7722,0.7722,14200000.0
2008-05-20 07:04:00,0.7723,0.7727,0.7722,0.7727,18100000.0
2008-05-20 07:05:00,0.77275,0.7728,0.7727,0.7727,10700000.0
2008-05-20 07:06:00,0.77275,0.7728,0.7723,0.7725,155100000.0
2008-05-20 07:07:00,0.77219,0.77241,0.77209,0.77218,35100000.0
2008-05-20 07:08:00,0.77255,0.7726,0.7722,0.7722,60100000.0
2008-05-20 07:09:00,0.77225,0.7723,0.7721,0.7722,38900000.0
2008-05-20 07:10:00,0.7721,0.77225,0.7721,0.7721,18100000.0
2008-05-20 07:11:00,0.7721,0.7722,0.7721,0.7722,35200000.0
2008-05-20 07:12:00,0.77225,0.77225,0.77225,0.77225,1600000.0
2008-05-20 07:13:00,0.7722,0.7722,0.7721,0.7721,2500000.0
2008-05-20 07:14:00,0.7722,0.7722,0.7719,0.7719,76100001.0
2008-05-20 07:15:00,0.7719,0.7719,0.7718,0.7718,4800000.0
2008-05-20 07:16:00,0.7719,0.7719,0.7718,0.7718,7900000.0
2008-05-20 07:17:00,0.77137,0.77164,0.77137,0.77155,63200000.0
2008-05-20 07:18:00,0.7719,0.772,0.7719,0.772,10900000.0
2008-05-20 07:19:00,0.772,0.7721,0.772,0.772,1800000.0
2008-05-20 07:20:00,0.772,0.77215,0.772,0.77215,11300000.0
2008-05-20 07:21:00,0.77185,0.77185,0.77148,0.77175,25900000.0
2008-05-20 07:22:00,0.7722,0.7724,0.7722,0.7723,17100000.0
2008-05-20 07:23:00,0.7724,0.7725,0.7724,0.7725,900000.0
2008-05-20 07:24:00,0.7725,0.7725,0.7724,0.7725,4200000.0
2008-05-20 07:25:00,0.7725,0.7725,0.7725,0.7725,2400000.0
2008-05-20 07:26:00,0.7725,0.77265,0.7725,0.77265,12500000.0
2008-05-20 07:27:00,0.77265,0.77275,0.77265,0.77275,9400000.0
2008-05-20 07:28:00,0.7723,0.77249,0.77203,0.77203,201100000.0
2008-05-20 07:29:00,0.77275,0.77275,0.7727,0.7727,6700000.0
2008-05-20 07:30:00,0.77285,0.7729,0.7728,0.7728,5900000.0
2008-05-20 07:31:00,0.7728,0.77305,0.7726,0.7727,21700000.0
2008-05-20 07:32:00,0.77275,0.7729,0.77275,0.7729,27900000.0
2008-05-20 07:33:00,0.77272,0.77282,0.77244,0.77263,46900000.0
2008-05-20 07:34:00,0.7725,0.77259,0.77237,0.77255,57900000.0
2008-05-20 07:35:00,0.77255,0.77268,0.77235,0.77248,76500000.0
2008-05-20 07:36:00,0.7725,0.77263,0.77238,0.77238,21900000.0
2008-05-20 07:37:00,0.7729,0.7729,0.7721,0.7725,207400000.0
2008-05-20 07:38:00,0.77255,0.7727,0.7725,0.7725,36300000.0
2008-05-20 07:39:00,0.7726,0.7727,0.7726,0.7726,2100000.0
2008-05-20 07:40:00,0.77225,0.77271,0.77225,0.77242,197300000.0
2008-05-20 07:41:00,0.7726,0.7726,0.77245,0.77245,9400000.0
2008-05-20 07:42:00,0.7724,0.7725,0.7721,0.7721,11900000.0
2008-05-20 07:43:00,0.7721,0.7721,0.7721,0.7721,2400000.0
2008-05-20 07:44:00,0.77215,0.7723,0.77215,0.7723,5900000.0
2008-05-20 07:45:00,0.7722,0.7722,0.7722,0.7722,300000.0
2008-05-20 07:46:00,0.77215,0.77215,0.7721,0.7721,1900000.0
2008-05-20 07:47:00,0.7721,0.7721,0.772,0.7721,4900000.0
2008-05-20 07:48:00,0.77187,0.77199,0.77144,0.77165,504200000.0
2008-05-20 07:49:00,0.77182,0.77198,0.77141,0.77141,181300000.0
2008-05-20 07:50:00,0.77195,0.77213,0.77178,0.77178,21400000.0
2008-05-20 07:51:00,0.77215,0.7723,0.77215,0.7723,25200000.0
2008-05-20 07:52:00,0.77201,0.77223,0.7718,0.77216,77100000.0
2008-05-20 07:53:00,0.77217,0.77218,0.77187,0.77194,28200000.0
2008-05-20 07:54:00,0.77211,0.77212,0.77182,0.77212,123800000.0
2008-05-20 07:55:00,0.77205,0.77209,0.77184,0.77201,92200000.0
2008-05-20 07:56:00,0.77225,0.77225,0.77225,0.77225,1600000.0
2008-05-20 07:57:00,0.77225,0.77225,0.77225,0.77225,43200000.0
2008-05-20 07:58:00,0.77225,0.77235,0.77225,0.77235,36000000.0
2008-05-20 07:59:00,0.77225,0.77225,0.7722,0.7722,32900000.0
2008-05-20 08:00:00,0.7721,0.77255,0.7721,0.7725,49200000.0
2008-05-20 08:01:00,0.77255,0.7726,0.77255,0.7726,18200000.0
2008-05-20 08:02:00,0.7726,0.773,0.7726,0.773,41600000.0
2008-05-20 08:03:00,0.77295,0.773,0.7728,0.773,64100000.0
2008-05-20 08:04:00,0.7729,0.7729,0.77265,0.7728,41000000.0
2008-05-20 08:05:00,0.7728,0.7729,0.7727,0.7729,7200000.0
2008-05-20 08:06:00,0.7729,0.7729,0.7728,0.7728,3300000.0
2008-05-20 08:07:00,0.77248,0.7725,0.77228,0.77228,16500000.0
2008-05-20 08:08:00,0.7728,0.7728,0.77235,0.7725,126600000.0
2008-05-20 08:09:00,0.7725,0.7725,0.7722,0.7722,12100000.0
2008-05-20 08:10:00,0.77235,0.7725,0.7722,0.7723,126300000.0
2008-05-20 08:11:00,0.77216,0.77229,0.77193,0.77193,19300000.0
2008-05-20 08:12:00,0.7723,0.7723,0.772,0.7722,60000001.0
2008-05-20 08:13:00,0.7722,0.7723,0.7722,0.7722,9700000.0
2008-05-20 08:14:00,0.77225,0.7724,0.7722,0.7723,67900000.0
2008-05-20 08:15:00,0.7725,0.7725,0.7722,0.7724,101000000.0
2008-05-20 08:16:00,0.7724,0.7725,0.7724,0.7725,35200000.0
2008-05-20 08:17:00,0.77265,0.7727,0.7724,0.77255,34800000.0
2008-05-20 08:18:00,0.77255,0.77275,0.77255,0.77275,277900000.0
2008-05-20 08:19:00,0.77275,0.77285,0.77255,0.77265,381099998.0
2008-05-20 08:20:00,0.77275,0.77295,0.77265,0.77295,163000000.0
2008-05-20 08:21:00,0.77295,0.77325,0.77295,0.77325,128000000.0
2008-05-20 08:22:00,0.77325,0.7735,0.77325,0.7734,63600000.0
2008-05-20 08:23:00,0.7734,0.7734,0.7731,0.7733,32700000.0
2008-05-20 08:24:00,0.7733,0.7733,0.7731,0.7731,1200000.0
2008-05-20 08:25:00,0.7731,0.77315,0.7731,0.7731,21500000.0
2008-05-20 08:26:00,0.7731,0.7732,0.7731,0.7732,7200000.0
2008-05-20 08:27:00,0.7732,0.7735,0.7732,0.7734,30700000.0
2008-05-20 08:28:00,0.7733,0.7736,0.7733,0.7735,14000000.0
2008-05-20 08:29:00,0.7735,0.7735,0.7734,0.7734,11000000.0
2008-05-20 08:30:00,0.77335,0.7736,0.7733,0.7735,11300000.0
2008-05-20 08:31:00,0.7734,0.7734,0.7733,0.7733,21000000.0
2008-05-20 08:32:00,0.77335,0.7734,0.77335,0.7734,79400000.0
2008-05-20 08:33:00,0.7734,0.7735,0.7734,0.7734,15200000.0
2008-05-20 08:34:00,0.7734,0.7734,0.7734,0.7734,600000.0
2008-05-20 08:35:00,0.77317,0.77337,0.77307,0.77323,36900000.0
2008-05-20 08:36:00,0.7734,0.7738,0.77335,0.7738,45800000.0
2008-05-20 08:37:00,0.77355,0.77395,0.7734,0.7737,25300000.0
2008-05-20 08:38:00,0.7737,0.7737,0.7735,0.7736,4600000.0
2008-05-20 08:39:00,0.7736,0.7736,0.7732,0.7733,4900000.0
2008-05-20 08:40:00,0.7733,0.7735,0.7732,0.7734,5000000.0
2008-05-20 08:41:00,0.7734,0.7734,0.7734,0.7734,1000000.0
2008-05-20 08:42:00,0.7735,0.7735,0.7734,0.77345,3500000.0
2008-05-20 08:43:00,0.7734,0.7734,0.7733,0.7733,8400000.0
2008-05-20 08:44:00,0.77335,0.7734,0.7733,0.77335,8800000.0
2008-05-20 08:45:00,0.77335,0.7735,0.7732,0.7732,8800000.0
2008-05-20 08:46:00,0.7732,0.7732,0.77285,0.773,85500000.0
2008-05-20 08:47:00,0.773,0.7733,0.7729,0.7733,16800000.0
2008-05-20 08:48:00,0.7733,0.7735,0.77325,0.77345,61900000.0
2008-05-20 08:49:00,0.7735,0.7736,0.7734,0.7736,67000000.0
2008-05-20 08:50:00,0.7736,0.7736,0.7735,0.77355,18000000.0
2008-05-20 08:51:00,0.7735,0.7735,0.7735,0.7735,300000.0
2008-05-20 08:52:00,0.7735,0.7735,0.77315,0.7733,41700000.0
2008-05-20 08:53:00,0.7733,0.7737,0.7733,0.7737,29700000.0
2008-05-20 08:54:00,0.7737,0.7742,0.77355,0.774,80400000.0
2008-05-20 08:55:00,0.77405,0.7743,0.774,0.7742,49000000.0
2008-05-20 08:56:00,0.7741,0.7743,0.7741,0.7743,46100000.0
2008-05-20 08:57:00,0.77435,0.77495,0.7743,0.7745,59200000.0
2008-05-20 08:58:00,0.7746,0.7746,0.7744,0.7745,24600000.0
2008-05-20 08:59:00,0.7746,0.7746,0.7744,0.7746,23900000.0
2008-05-20 09:00:00,0.7746,0.7748,0.7746,0.7746,14300000.0
2008-05-20 09:01:00,0.7746,0.7751,0.7746,0.7746,24000000.0
2008-05-20 09:02:00,0.7746,0.7748,0.77455,0.7747,96300000.0
2008-05-20 09:03:00,0.7747,0.7749,0.7747,0.7749,16000000.0
2008-05-20 09:04:00,0.77495,0.7752,0.77495,0.7752,10300000.0
2008-05-20 09:05:00,0.7751,0.7751,0.7749,0.775,6400000.0
2008-05-20 09:06:00,0.775,0.7751,0.7742,0.7746,63900000.0
2008-05-20 09:07:00,0.7746,0.7749,0.7745,0.7747,21400000.0
2008-05-20 09:08:00,0.7747,0.775,0.7747,0.77485,34400000.0
2008-05-20 09:09:00,0.77485,0.775,0.7747,0.7747,13700000.0
2008-05-20 09:10:00,0.7747,0.77485,0.77445,0.7745,20300000.0
2008-05-20 09:11:00,0.77455,0.77455,0.7745,0.7745,3700000.0
2008-05-20 09:12:00,0.7745,0.7745,0.7744,0.7744,5300000.0
2008-05-20 09:13:00,0.7744,0.7744,0.77385,0.77395,16000000.0
2008-05-20 09:14:00,0.774,0.7744,0.77395,0.77435,7200000.0
2008-05-20 09:15:00,0.77445,0.77455,0.77445,0.77455,700000.0
2008-05-20 09:16:00,0.77455,0.77455,0.7736,0.77385,93200000.0
2008-05-20 09:17:00,0.77375,0.77395,0.77375,0.77385,69800000.0
2008-05-20 09:18:00,0.7739,0.7739,0.77365,0.77375,37900000.0
2008-05-20 09:19:00,0.77375,0.77375,0.77345,0.77365,36800000.0
2008-05-20 09:20:00,0.77365,0.7738,0.77365,0.7738,22100000.0
2008-05-20 09:21:00,0.7738,0.774,0.7738,0.774,39000000.0
2008-05-20 09:22:00,0.7741,0.7742,0.774,0.7742,38900000.0
2008-05-20 09:23:00,0.7742,0.7744,0.77415,0.7744,40900000.0
2008-05-20 09:24:00,0.77435,0.7748,0.7743,0.7746,46800000.0
2008-05-20 09:25:00,0.7746,0.77465,0.77435,0.77445,47800000.0
2008-05-20 09:26:00,0.77445,0.77455,0.7743,0.77435,15100000.0
2008-05-20 09:27:00,0.77435,0.77465,0.77395,0.7746,37500000.0
2008-05-20 09:28:00,0.77455,0.7748,0.7745,0.7746,17300000.0
2008-05-20 09:29:00,0.7746,0.77465,0.77425,0.7743,18800000.0
2008-05-20 09:30:00,0.77435,0.77435,0.7743,0.77435,7500000.0
2008-05-20 09:31:00,0.77435,0.7746,0.7743,0.77445,20500000.0
2008-05-20 09:32:00,0.7746,0.77475,0.77445,0.77465,119600000.0
2008-05-20 09:33:00,0.77465,0.77475,0.77465,0.77465,9400000.0
2008-05-20 09:34:00,0.77465,0.77465,0.7744,0.77445,5800000.0
2008-05-20 09:35:00,0.77445,0.77445,0.7744,0.77445,8700000.0
2008-05-20 09:36:00,0.77445,0.77445,0.7744,0.77445,8100000.0
2008-05-20 09:37:00,0.77455,0.77455,0.77455,0.77455,100000.0
2008-05-20 09:38:00,0.77425,0.77444,0.77417,0.77425,195500000.0
2008-05-20 09:39:00,0.77455,0.77455,0.77445,0.77445,8700000.0
2008-05-20 09:40:00,0.77445,0.77445,0.77445,0.77445,500000.0
2008-05-20 09:41:00,0.77455,0.7746,0.77445,0.7745,17400000.0
2008-05-20 09:42:00,0.7745,0.7745,0.77445,0.7745,6400000.0
2008-05-20 09:43:00,0.77445,0.7745,0.77445,0.7745,5700000.0
2008-05-20 09:44:00,0.77445,0.7745,0.77445,0.7745,900000.0
2008-05-20 09:45:00,0.77445,0.77455,0.77445,0.77445,4400000.0
2008-05-20 09:46:00,0.77445,0.77445,0.7744,0.77445,3600000.0
2008-05-20 09:47:00,0.77445,0.7745,0.77445,0.77445,11300000.0
2008-05-20 09:48:00,0.77445,0.77445,0.7744,0.7744,3000000.0
2008-05-20 09:49:00,0.7743,0.7743,0.774,0.774,24400000.0
2008-05-20 09:50:00,0.774,0.77405,0.77345,0.77345,42000000.0
2008-05-20 09:51:00,0.77345,0.77355,0.77335,0.77355,41900000.0
2008-05-20 09:52:00,0.7736,0.77365,0.77355,0.77365,21200000.0
2008-05-20 09:53:00,0.77365,0.77385,0.77355,0.7736,168900000.0
2008-05-20 09:54:00,0.77355,0.77355,0.77335,0.77345,69100000.0
2008-05-20 09:55:00,0.77345,0.77355,0.7733,0.7735,40200000.0
2008-05-20 09:56:00,0.77345,0.77365,0.77345,0.77355,37200000.0
2008-05-20 09:57:00,0.77355,0.7737,0.77355,0.77365,39500000.0
2008-05-20 09:58:00,0.77355,0.77375,0.77355,0.77375,39900000.0
2008-05-20 09:59:00,0.77375,0.7738,0.77375,0.77375,17900000.0
2008-05-20 10:00:00,0.77375,0.77385,0.77375,0.7738,26800000.0
2008-05-20 10:01:00,0.7738,0.7738,0.77335,0.77345,22700000.0
2008-05-20 10:02:00,0.77345,0.77345,0.77335,0.77335,40800000.0
2008-05-20 10:03:00,0.77335,0.77335,0.77315,0.77315,25800000.0
2008-05-20 10:04:00,0.77315,0.77315,0.77315,0.77315,8000000.0
2008-05-20 10:05:00,0.77315,0.77335,0.77315,0.77315,78200000.0
2008-05-20 10:06:00,0.77315,0.77315,0.77315,0.77315,4800000.0
2008-05-20 10:07:00,0.77315,0.77315,0.77285,0.77305,107100000.0
2008-05-20 10:08:00,0.77305,0.77325,0.7729,0.77305,96400000.0
2008-05-20 10:09:00,0.77305,0.7734,0.773,0.7732,115700000.0
2008-05-20 10:10:00,0.7732,0.77325,0.77315,0.77325,26700000.0
2008-05-20 10:11:00,0.77315,0.77315,0.77305,0.77305,17600000.0
2008-05-20 10:12:00,0.77305,0.77305,0.77285,0.77295,21400000.0
2008-05-20 10:13:00,0.77295,0.77305,0.77285,0.77305,63000000.0
2008-05-20 10:14:00,0.77305,0.7731,0.77295,0.77305,48500000.0
2008-05-20 10:15:00,0.77305,0.7733,0.77295,0.77325,93400000.0
2008-05-20 10:16:00,0.77325,0.77385,0.77325,0.77355,139700000.0
2008-05-20 10:17:00,0.77345,0.77345,0.7729,0.77305,55800000.0
2008-05-20 10:18:00,0.77305,0.77325,0.773,0.77305,63900000.0
2008-05-20 10:19:00,0.77305,0.77345,0.77295,0.77335,132800000.0
2008-05-20 10:20:00,0.77335,0.77335,0.77315,0.7732,18600000.0
2008-05-20 10:21:00,0.77315,0.7733,0.77315,0.7733,9200000.0
2008-05-20 10:22:00,0.7733,0.77365,0.7733,0.7734,63500000.0
2008-05-20 10:23:00,0.7734,0.77365,0.7733,0.77345,131500000.0
2008-05-20 10:24:00,0.7736,0.7737,0.7734,0.77365,134600000.0
2008-05-20 10:25:00,0.77365,0.7737,0.77355,0.77365,55100000.0
2008-05-20 10:26:00,0.77365,0.77385,0.77365,0.77385,56400000.0
2008-05-20 10:27:00,0.77385,0.77385,0.77375,0.77375,30200000.0
2008-05-20 10:28:00,0.7738,0.7741,0.7738,0.774,111500000.0
2008-05-20 10:29:00,0.77385,0.7739,0.7738,0.7738,71000000.0
2008-05-20 10:30:00,0.7738,0.7739,0.7737,0.77375,35500000.0
2008-05-20 10:31:00,0.77375,0.7739,0.77375,0.77385,64200000.0
2008-05-20 10:32:00,0.77385,0.77385,0.77375,0.77375,7300000.0
2008-05-20 10:33:00,0.77375,0.77375,0.77375,0.77375,500000.0
2008-05-20 10:34:00,0.77375,0.77375,0.77355,0.7737,7400000.0
2008-05-20 10:35:00,0.77365,0.77365,0.77325,0.77325,12500000.0
2008-05-20 10:36:00,0.7732,0.7732,0.7732,0.7732,1600000.0
2008-05-20 10:37:00,0.7732,0.77325,0.77295,0.77305,60200000.0
2008-05-20 10:38:00,0.77305,0.77315,0.77285,0.77295,72700000.0
2008-05-20 10:39:00,0.77295,0.77305,0.77275,0.77275,35700000.0
2008-05-20 10:40:00,0.77275,0.7729,0.77255,0.7727,69700000.0
2008-05-20 10:41:00,0.7727,0.77285,0.77255,0.77275,107700000.0
2008-05-20 10:42:00,0.77275,0.77295,0.77275,0.7729,55800000.0
2008-05-20 10:43:00,0.77285,0.77315,0.77285,0.77315,48300000.0
2008-05-20 10:44:00,0.77305,0.77305,0.77285,0.7729,12400000.0
2008-05-20 10:45:00,0.77285,0.77285,0.77285,0.77285,4000000.0
2008-05-20 10:46:00,0.77285,0.77285,0.77285,0.77285,27600000.0
2008-05-20 10:47:00,0.77285,0.7729,0.7726,0.77285,36800000.0
2008-05-20 10:48:00,0.77285,0.7729,0.77285,0.7729,21200000.0
2008-05-20 10:49:00,0.77285,0.77285,0.7728,0.77285,14500000.0
2008-05-20 10:50:00,0.7728,0.7729,0.77265,0.7727,38700000.0
2008-05-20 10:51:00,0.7727,0.7728,0.77265,0.7728,17800000.0
2008-05-20 10:52:00,0.7728,0.773,0.7728,0.773,16300000.0
2008-05-20 10:53:00,0.77295,0.773,0.7728,0.7728,18400000.0
2008-05-20 10:54:00,0.7728,0.7732,0.7728,0.773,20100000.0
2008-05-20 10:55:00,0.77295,0.773,0.77295,0.773,4800000.0
2008-05-20 10:56:00,0.77305,0.77325,0.77305,0.77325,54500000.0
2008-05-20 10:57:00,0.77325,0.77325,0.77325,0.77325,86800000.0
2008-05-20 10:58:00,0.77325,0.77345,0.773,0.77315,104300000.0
2008-05-20 10:59:00,0.77335,0.77335,0.77315,0.77335,162000000.0
2008-05-20 11:00:00,0.77325,0.77325,0.7726,0.77285,69200000.0
2008-05-20 11:01:00,0.7729,0.77315,0.77275,0.77285,57500000.0
2008-05-20 11:02:00,0.77275,0.77275,0.77255,0.77255,24600000.0
2008-05-20 11:03:00,0.77255,0.77265,0.7725,0.7725,27000000.0
2008-05-20 11:04:00,0.77255,0.77255,0.77245,0.77255,9300000.0
2008-05-20 11:05:00,0.77255,0.77265,0.77235,0.77235,43500000.0
2008-05-20 11:06:00,0.77235,0.77255,0.77215,0.77245,95000000.0
2008-05-20 11:07:00,0.77245,0.77245,0.77225,0.77245,76100000.0
2008-05-20 11:08:00,0.77245,0.77255,0.77235,0.77255,37100000.0
2008-05-20 11:09:00,0.77255,0.77255,0.77255,0.77255,6400000.0
2008-05-20 11:10:00,0.77255,0.773,0.77255,0.773,130300000.0
2008-05-20 11:11:00,0.77305,0.77335,0.7729,0.773,109000000.0
2008-05-20 11:12:00,0.773,0.7734,0.773,0.77325,98500000.0
2008-05-20 11:13:00,0.77325,0.77355,0.77315,0.77315,27100000.0
2008-05-20 11:14:00,0.77315,0.77315,0.77315,0.77315,21700000.0
2008-05-20 11:15:00,0.7733,0.7733,0.7729,0.77315,54800000.0
2008-05-20 11:16:00,0.77315,0.77345,0.77305,0.77315,58000000.0
2008-05-20 11:17:00,0.77315,0.77355,0.77315,0.7735,50300000.0
2008-05-20 11:18:00,0.7735,0.7735,0.77305,0.7735,83300000.0
2008-05-20 11:19:00,0.7735,0.7737,0.77345,0.7737,10900000.0
2008-05-20 11:20:00,0.7738,0.7745,0.7737,0.7738,121700000.0
2008-05-20 11:21:00,0.7738,0.7743,0.7736,0.7738,124200000.0
2008-05-20 11:22:00,0.77375,0.77415,0.77375,0.7738,48800000.0
2008-05-20 11:23:00,0.7737,0.7743,0.7737,0.7738,78100000.0
2008-05-20 11:24:00,0.77385,0.7741,0.7736,0.77375,173900000.0
2008-05-20 11:25:00,0.77375,0.77415,0.77365,0.7739,85500000.0
2008-05-20 11:26:00,0.7739,0.7739,0.7737,0.7739,20300000.0
2008-05-20 11:27:00,0.7739,0.7746,0.7739,0.77435,60500000.0
2008-05-20 11:28:00,0.77435,0.77475,0.7739,0.77395,17700000.0
2008-05-20 11:29:00,0.77395,0.7744,0.77395,0.774,49500000.0
2008-05-20 11:30:00,0.774,0.774,0.7736,0.7736,73700000.0
2008-05-20 11:31:00,0.7736,0.7738,0.77345,0.7737,68100000.0
2008-05-20 11:32:00,0.77341,0.7739,0.77316,0.77341,84500000.0
2008-05-20 11:33:00,0.77342,0.77363,0.77342,0.77352,102000000.0
2008-05-20 11:34:00,0.7737,0.7737,0.7737,0.7737,2800000.0
2008-05-20 11:35:00,0.7737,0.77375,0.7737,0.7737,14200000.0
2008-05-20 11:36:00,0.77375,0.77375,0.7737,0.7737,12000000.0
2008-05-20 11:37:00,0.77405,0.77425,0.774,0.7742,41600000.0
2008-05-20 11:38:00,0.7742,0.7744,0.77415,0.7744,27600000.0
2008-05-20 11:39:00,0.7744,0.7746,0.77405,0.7742,55900000.0
2008-05-20 11:40:00,0.7742,0.7748,0.7742,0.77465,68800000.0
2008-05-20 11:41:00,0.7748,0.7752,0.7748,0.7752,22700000.0
2008-05-20 11:42:00,0.7753,0.7755,0.7752,0.77535,105300000.0
2008-05-20 11:43:00,0.7753,0.7753,0.7749,0.7749,30400000.0
2008-05-20 11:44:00,0.7751,0.7751,0.7749,0.77495,40900000.0
2008-05-20 11:45:00,0.77515,0.7752,0.7747,0.7748,37600000.0
2008-05-20 11:46:00,0.77485,0.77495,0.7748,0.7749,22400000.0
2008-05-20 11:47:00,0.77485,0.77495,0.7747,0.7749,26100000.0
2008-05-20 11:48:00,0.7749,0.7749,0.7749,0.7749,2600000.0
2008-05-20 11:49:00,0.7749,0.7749,0.7749,0.7749,3300000.0
2008-05-20 11:50:00,0.7749,0.7749,0.7749,0.7749,800000.0
2008-05-20 11:51:00,0.7747,0.7749,0.7747,0.7748,30500000.0
2008-05-20 11:52:00,0.7748,0.77525,0.7748,0.77515,136600000.0
2008-05-20 11:53:00,0.7752,0.7754,0.77515,0.7752,20600000.0
2008-05-20 11:54:00,0.77525,0.77525,0.7749,0.7749,40800000.0
2008-05-20 11:55:00,0.7749,0.77515,0.7749,0.7749,54300000.0
2008-05-20 11:56:00,0.7749,0.7754,0.7749,0.77535,82200000.0
2008-05-20 11:57:00,0.7754,0.7755,0.7754,0.7755,88300000.0
2008-05-20 11:58:00,0.77555,0.77565,0.7751,0.7751,124500000.0
2008-05-20 11:59:00,0.7751,0.7751,0.7751,0.7751,1400000.0
2008-05-20 12:00:00,0.7751,0.77525,0.77485,0.77485,23800000.0
2008-05-20 12:01:00,0.77485,0.77505,0.77485,0.7749,32300000.0
2008-05-20 12:02:00,0.7749,0.77495,0.77485,0.77485,13600000.0
2008-05-20 12:03:00,0.775,0.77506,0.77443,0.77444,15800000.0
2008-05-20 12:04:00,0.77485,0.7752,0.77485,0.775,113500000.0
2008-05-20 12:05:00,0.775,0.77515,0.775,0.775,15000000.0
2008-05-20 12:06:00,0.775,0.7751,0.775,0.775,6000000.0
2008-05-20 12:07:00,0.775,0.77535,0.775,0.77535,9500000.0
2008-05-20 12:08:00,0.77535,0.77545,0.77535,0.77545,60100000.0
2008-05-20 12:09:00,0.77545,0.77545,0.77535,0.77535,11900000.0
2008-05-20 12:10:00,0.7754,0.77545,0.7754,0.77545,8500000.0
2008-05-20 12:11:00,0.7754,0.77575,0.7753,0.77575,87800000.0
2008-05-20 12:12:00,0.77565,0.77645,0.77565,0.7764,48700000.0
2008-05-20 12:13:00,0.77635,0.7765,0.7762,0.7765,15900000.0
2008-05-20 12:14:00,0.7765,0.7765,0.77635,0.7764,20100000.0
2008-05-20 12:15:00,0.7764,0.7764,0.7762,0.77625,27400000.0
2008-05-20 12:16:00,0.77625,0.77645,0.77615,0.77635,36500000.0
2008-05-20 12:17:00,0.77645,0.77645,0.7759,0.77595,110100000.0
2008-05-20 12:18:00,0.77595,0.77645,0.7759,0.77645,38900000.0
2008-05-20 12:19:00,0.77655,0.77675,0.77655,0.7766,13600000.0
2008-05-20 12:20:00,0.7765,0.7767,0.7761,0.7762,43800000.0
2008-05-20 12:21:00,0.77615,0.77625,0.77595,0.77615,59700000.0
2008-05-20 12:22:00,0.7761,0.7762,0.77605,0.7761,8400000.0
2008-05-20 12:23:00,0.77605,0.77615,0.7759,0.7759,26900000.0
2008-05-20 12:24:00,0.7759,0.77605,0.7759,0.7759,29400000.0
2008-05-20 12:25:00,0.7759,0.7759,0.7755,0.7756,23300000.0
2008-05-20 12:26:00,0.77555,0.7759,0.77555,0.7759,84200000.0
2008-05-20 12:27:00,0.7758,0.7761,0.77575,0.776,43000000.0
2008-05-20 12:28:00,0.7762,0.77625,0.7759,0.77595,56100000.0
2008-05-20 12:29:00,0.7759,0.7759,0.77555,0.7756,24000000.0
2008-05-20 12:30:00,0.7756,0.77635,0.7755,0.7762,72900000.0
2008-05-20 12:31:00,0.7762,0.77625,0.77605,0.7762,52600000.0
2008-05-20 12:32:00,0.7762,0.77635,0.77615,0.77635,11700000.0
2008-05-20 12:33:00,0.77635,0.77635,0.77615,0.77625,43500000.0
2008-05-20 12:34:00,0.77625,0.77625,0.7762,0.7762,2500000.0
2008-05-20 12:35:00,0.77625,0.77625,0.776,0.77605,33600000.0
2008-05-20 12:36:00,0.77605,0.7761,0.77595,0.77595,84500000.0
2008-05-20 12:37:00,0.776,0.77645,0.77595,0.7761,65900000.0
2008-05-20 12:38:00,0.77605,0.7761,0.77605,0.77605,38700000.0
2008-05-20 12:39:00,0.77605,0.77605,0.77595,0.77605,8200000.0
2008-05-20 12:40:00,0.77605,0.7763,0.77605,0.77625,16500000.0
2008-05-20 12:41:00,0.7763,0.7763,0.77595,0.77595,36700000.0
2008-05-20 12:42:00,0.776,0.77605,0.77585,0.77595,42500000.0
2008-05-20 12:43:00,0.77595,0.77595,0.7756,0.77575,75300000.0
2008-05-20 12:44:00,0.7757,0.7757,0.7754,0.7755,17500000.0
2008-05-20 12:45:00,0.77545,0.77555,0.77525,0.77545,69600000.0
2008-05-20 12:46:00,0.77545,0.7756,0.77535,0.77545,52700000.0
2008-05-20 12:47:00,0.77555,0.77585,0.77555,0.77585,37600000.0
2008-05-20 12:48:00,0.77585,0.7759,0.77565,0.7758,66700000.0
2008-05-20 12:49:00,0.77565,0.7758,0.77555,0.7758,46300000.0
2008-05-20 12:50:00,0.7758,0.77585,0.7758,0.77585,11600000.0
2008-05-20 12:51:00,0.7758,0.7758,0.77565,0.77575,20400000.0
2008-05-20 12:52:00,0.77575,0.77615,0.77575,0.7761,80700000.0
2008-05-20 12:53:00,0.7761,0.7763,0.776,0.7762,71400000.0
2008-05-20 12:54:00,0.77615,0.77615,0.776,0.776,11900000.0
2008-05-20 12:55:00,0.77605,0.77605,0.776,0.776,4900000.0
2008-05-20 12:56:00,0.776,0.7761,0.77585,0.77585,78000000.0
2008-05-20 12:57:00,0.77585,0.7759,0.7756,0.7758,84900000.0
2008-05-20 12:58:00,0.7758,0.77605,0.7758,0.77595,24000000.0
2008-05-20 12:59:00,0.77595,0.77595,0.7757,0.7759,31600000.0
2008-05-20 13:00:00,0.7759,0.776,0.7757,0.776,76400000.0
2008-05-20 13:01:00,0.77605,0.77615,0.77605,0.7761,31600000.0
2008-05-20 13:02:00,0.7761,0.77625,0.7761,0.77625,27300000.0
2008-05-20 13:03:00,0.7762,0.77645,0.77615,0.77635,74900000.0
2008-05-20 13:04:00,0.7763,0.77635,0.7762,0.77625,17300000.0
2008-05-20 13:05:00,0.77625,0.77635,0.77615,0.7762,23000000.0
2008-05-20 13:06:00,0.7762,0.7762,0.77615,0.7762,23800000.0
2008-05-20 13:07:00,0.77615,0.7765,0.77615,0.7765,28100000.0
2008-05-20 13:08:00,0.7764,0.77645,0.77635,0.77635,6200000.0
2008-05-20 13:09:00,0.7764,0.77645,0.7764,0.77645,2200000.0
2008-05-20 13:10:00,0.77645,0.77645,0.77625,0.7763,13700000.0
2008-05-20 13:11:00,0.7763,0.77645,0.7763,0.7764,12800000.0
2008-05-20 13:12:00,0.7764,0.7764,0.77625,0.77625,55900000.0
2008-05-20 13:13:00,0.77625,0.7763,0.77625,0.7763,14300000.0
2008-05-20 13:14:00,0.7763,0.77635,0.77625,0.7763,23300000.0
2008-05-20 13:15:00,0.7763,0.77635,0.7762,0.77635,80800000.0
2008-05-20 13:16:00,0.77635,0.77635,0.7763,0.7763,11100000.0
2008-05-20 13:17:00,0.7763,0.7763,0.77625,0.77625,400000.0
2008-05-20 13:18:00,0.7762,0.77625,0.7759,0.7759,26000000.0
2008-05-20 13:19:00,0.77605,0.7763,0.77605,0.77625,7800000.0
2008-05-20 13:20:00,0.77625,0.77625,0.77605,0.77615,4900000.0
2008-05-20 13:21:00,0.7761,0.77615,0.7761,0.77615,800000.0
2008-05-20 13:22:00,0.7762,0.7762,0.77605,0.77615,43800000.0
2008-05-20 13:23:00,0.7761,0.77615,0.7761,0.77615,3100000.0
2008-05-20 13:24:00,0.77585,0.77602,0.77576,0.77579,48200000.0
2008-05-20 13:25:00,0.7762,0.7762,0.77615,0.77615,400000.0
2008-05-20 13:26:00,0.7762,0.7762,0.77615,0.77615,400000.0
2008-05-20 13:27:00,0.77615,0.7763,0.7761,0.77615,28100000.0
2008-05-20 13:28:00,0.77615,0.7762,0.77615,0.77615,9500000.0
2008-05-20 13:29:00,0.77615,0.77615,0.77615,0.77615,600000.0
2008-05-20 13:30:00,0.77615,0.7763,0.77615,0.7763,2400000.0
2008-05-20 13:31:00,0.77578,0.77608,0.77577,0.77608,25699999.0
2008-05-20 13:32:00,0.77625,0.7764,0.77625,0.7763,1400000.0
2008-05-20 13:33:00,0.77625,0.7764,0.77625,0.77625,900000.0
2008-05-20 13:34:00,0.7762,0.7762,0.7762,0.7762,5200000.0
2008-05-20 13:35:00,0.7762,0.77625,0.7762,0.7762,1400000.0
2008-05-20 13:36:00,0.77615,0.7763,0.77615,0.7762,27900000.0
2008-05-20 13:37:00,0.77625,0.7765,0.7762,0.7764,22200000.0
2008-05-20 13:38:00,0.77635,0.7764,0.77605,0.77635,57800000.0
2008-05-20 13:39:00,0.77635,0.77645,0.77605,0.77615,36000000.0
2008-05-20 13:40:00,0.77605,0.7762,0.77595,0.7762,32700000.0
2008-05-20 13:41:00,0.7762,0.7763,0.7762,0.77625,13800000.0
2008-05-20 13:42:00,0.77625,0.77655,0.77625,0.77655,88800000.0
2008-05-20 13:43:00,0.7765,0.7765,0.77645,0.77645,11900000.0
2008-05-20 13:44:00,0.77645,0.77645,0.77645,0.77645,6600000.0
2008-05-20 13:45:00,0.77613,0.77652,0.77607,0.77639,50300000.0
2008-05-20 13:46:00,0.77645,0.77645,0.7762,0.7762,17600000.0
2008-05-20 13:47:00,0.7763,0.7764,0.7763,0.77635,4000000.0
2008-05-20 13:48:00,0.7764,0.7764,0.7764,0.7764,200000.0
2008-05-20 13:49:00,0.77625,0.77625,0.7762,0.7762,7400000.0
2008-05-20 13:50:00,0.7762,0.7763,0.7762,0.7763,4000000.0
2008-05-20 13:51:00,0.77625,0.77625,0.7761,0.7762,59900000.0
2008-05-20 13:52:00,0.7762,0.77625,0.77615,0.77615,32300000.0
2008-05-20 13:53:00,0.77615,0.7762,0.77615,0.77615,14100000.0
2008-05-20 13:54:00,0.7762,0.7762,0.7761,0.7761,6100000.0
2008-05-20 13:55:00,0.7761,0.77615,0.7759,0.7761,79700000.0
2008-05-20 13:56:00,0.77615,0.77615,0.77615,0.77615,2500000.0
2008-05-20 13:57:00,0.7762,0.7763,0.7762,0.7762,31900000.0
2008-05-20 13:58:00,0.7762,0.7762,0.77615,0.77615,8700000.0
2008-05-20 13:59:00,0.77615,0.7763,0.77605,0.77615,12600000.0
2008-05-20 14:00:00,0.77615,0.7765,0.77615,0.77635,21400000.0
2008-05-20 14:01:00,0.77645,0.77645,0.7762,0.7763,81500000.0
2008-05-20 14:02:00,0.7763,0.7763,0.77625,0.7763,2000000.0
2008-05-20 14:03:00,0.77635,0.77635,0.7763,0.7763,11200000.0
2008-05-20 14:04:00,0.7763,0.77645,0.77595,0.7762,41500000.0
2008-05-20 14:05:00,0.7762,0.7762,0.77585,0.77605,14700000.0
2008-05-20 14:06:00,0.776,0.776,0.77515,0.7752,114600000.0
2008-05-20 14:07:00,0.7752,0.77555,0.7752,0.77555,68300000.0
2008-05-20 14:08:00,0.7755,0.7755,0.7753,0.7754,21200000.0
2008-05-20 14:09:00,0.77535,0.77545,0.77535,0.77545,29300000.0
2008-05-20 14:10:00,0.7755,0.7755,0.77545,0.77545,7000000.0
2008-05-20 14:11:00,0.77545,0.77545,0.77545,0.77545,5600000.0
2008-05-20 14:12:00,0.77545,0.776,0.77545,0.77595,52400000.0
2008-05-20 14:13:00,0.776,0.7762,0.77575,0.77595,46500000.0
2008-05-20 14:14:00,0.77595,0.7762,0.77595,0.776,48000000.0
2008-05-20 14:15:00,0.7761,0.77615,0.7761,0.77615,1000000.0
2008-05-20 14:16:00,0.7761,0.77615,0.77595,0.77595,1400000.0
2008-05-20 14:17:00,0.77595,0.77605,0.77595,0.77605,1900000.0
2008-05-20 14:18:00,0.7761,0.77615,0.7761,0.7761,21300000.0
2008-05-20 14:19:00,0.77585,0.77602,0.77581,0.77592,39700000.0
2008-05-20 14:20:00,0.7761,0.7761,0.7761,0.7761,46400000.0
2008-05-20 14:21:00,0.7761,0.7761,0.776,0.776,56600000.0
2008-05-20 14:22:00,0.776,0.776,0.7758,0.7758,69700000.0
2008-05-20 14:23:00,0.77575,0.77575,0.7753,0.77535,50800000.0
2008-05-20 14:24:00,0.77535,0.7756,0.77535,0.77555,17500000.0
2008-05-20 14:25:00,0.7756,0.77565,0.7755,0.7756,62700000.0
2008-05-20 14:26:00,0.77555,0.77565,0.77535,0.77565,35600000.0
2008-05-20 14:27:00,0.7757,0.7759,0.7756,0.7758,36900000.0
2008-05-20 14:28:00,0.7759,0.7759,0.77585,0.7759,8800000.0
2008-05-20 14:29:00,0.7759,0.77605,0.7758,0.7758,22200000.0
2008-05-20 14:30:00,0.7757,0.7763,0.7757,0.7763,51200000.0
2008-05-20 14:31:00,0.7763,0.7763,0.77615,0.77625,37600000.0
2008-05-20 14:32:00,0.7763,0.77645,0.7763,0.77635,1200000.0
2008-05-20 14:33:00,0.7763,0.7763,0.77585,0.77625,43100000.0
2008-05-20 14:34:00,0.77625,0.7764,0.77615,0.7764,48400000.0
2008-05-20 14:35:00,0.77625,0.77635,0.77605,0.7762,46200000.0
2008-05-20 14:36:00,0.7762,0.77665,0.7762,0.77665,38900000.0
2008-05-20 14:37:00,0.77665,0.7767,0.77645,0.77645,70700000.0
2008-05-20 14:38:00,0.7765,0.7767,0.77645,0.7765,33900000.0
2008-05-20 14:39:00,0.77645,0.7765,0.7763,0.7763,30600000.0
2008-05-20 14:40:00,0.7763,0.77655,0.7763,0.7765,47400000.0
2008-05-20 14:41:00,0.7765,0.77665,0.7764,0.77645,53200000.0
2008-05-20 14:42:00,0.77645,0.7766,0.77645,0.7765,61100000.0
2008-05-20 14:43:00,0.7765,0.7766,0.77645,0.77645,66700000.0
2008-05-20 14:44:00,0.77645,0.7766,0.77645,0.7766,20400000.0
2008-05-20 14:45:00,0.77665,0.7767,0.77655,0.77655,48700000.0
2008-05-20 14:46:00,0.7765,0.7765,0.776,0.7761,94600000.0
2008-05-20 14:47:00,0.77605,0.7762,0.77605,0.7762,27200000.0
2008-05-20 14:48:00,0.7762,0.77625,0.77615,0.77625,14600000.0
2008-05-20 14:49:00,0.7762,0.7764,0.77615,0.7764,44600000.0
2008-05-20 14:50:00,0.77635,0.77655,0.77635,0.77645,36200000.0
2008-05-20 14:51:00,0.77645,0.7765,0.77645,0.77645,4400000.0
2008-05-20 14:52:00,0.77645,0.7765,0.77635,0.77645,10900000.0
2008-05-20 14:53:00,0.7765,0.7765,0.77645,0.77645,1900000.0
2008-05-20 14:54:00,0.77645,0.7767,0.77645,0.7766,29500000.0
2008-05-20 14:55:00,0.7766,0.7767,0.77655,0.7766,66400000.0
2008-05-20 14:56:00,0.7766,0.7768,0.7762,0.7762,85400000.0
2008-05-20 14:57:00,0.7762,0.77635,0.7761,0.77615,85700000.0
2008-05-20 14:58:00,0.77615,0.77635,0.77615,0.77625,55000000.0
2008-05-20 14:59:00,0.77625,0.77625,0.77575,0.77625,70700000.0
2008-05-20 15:00:00,0.77625,0.77635,0.7761,0.77615,107500000.0
2008-05-20 15:01:00,0.77615,0.77625,0.77565,0.7761,71700000.0
2008-05-20 15:02:00,0.7761,0.7761,0.77595,0.77595,32400000.0
2008-05-20 15:03:00,0.7759,0.77615,0.77585,0.77605,61400000.0
2008-05-20 15:04:00,0.7761,0.7765,0.7761,0.77625,73800000.0
2008-05-20 15:05:00,0.77625,0.77625,0.7761,0.77615,8800000.0
2008-05-20 15:06:00,0.7762,0.7762,0.77555,0.7757,79800000.0
2008-05-20 15:07:00,0.7757,0.77575,0.77565,0.77575,104100000.0
2008-05-20 15:08:00,0.77575,0.7758,0.7756,0.7756,49500000.0
2008-05-20 15:09:00,0.77565,0.7757,0.77555,0.77555,157700000.0
2008-05-20 15:10:00,0.7754,0.77565,0.7754,0.7756,46600000.0
2008-05-20 15:11:00,0.77575,0.77595,0.77565,0.7757,14600000.0
2008-05-20 15:12:00,0.77575,0.7758,0.77555,0.77565,66800000.0
2008-05-20 15:13:00,0.7757,0.7757,0.77555,0.7756,55900000.0
2008-05-20 15:14:00,0.77555,0.77565,0.77555,0.77565,17300000.0
2008-05-20 15:15:00,0.77565,0.7757,0.77565,0.7757,600000.0
2008-05-20 15:16:00,0.77565,0.7757,0.7754,0.7754,64300000.0
2008-05-20 15:17:00,0.7754,0.7756,0.77495,0.7752,80200000.0
2008-05-20 15:18:00,0.77525,0.7753,0.775,0.77525,111700000.0
2008-05-20 15:19:00,0.7752,0.7756,0.7752,0.77555,76800000.0
2008-05-20 15:20:00,0.7755,0.7758,0.7755,0.77575,55900000.0
2008-05-20 15:21:00,0.77575,0.7759,0.7756,0.7756,70100000.0
2008-05-20 15:22:00,0.7755,0.7756,0.7755,0.77555,75300000.0
2008-05-20 15:23:00,0.7756,0.7756,0.77555,0.77555,5400000.0
2008-05-20 15:24:00,0.7755,0.77555,0.7755,0.7755,49000000.0
2008-05-20 15:25:00,0.77555,0.7757,0.7754,0.77545,29900000.0
2008-05-20 15:26:00,0.7755,0.7755,0.7754,0.77545,29000000.0
2008-05-20 15:27:00,0.77545,0.77555,0.7754,0.77545,17100000.0
2008-05-20 15:28:00,0.7755,0.7756,0.7754,0.7756,8400000.0
2008-05-20 15:29:00,0.7756,0.7757,0.7755,0.7756,9400000.0
2008-05-20 15:30:00,0.77555,0.7756,0.7755,0.7756,10200000.0
2008-05-20 15:31:00,0.77565,0.7758,0.77565,0.77575,5900000.0
2008-05-20 15:32:00,0.77575,0.77575,0.7753,0.7753,68000000.0
2008-05-20 15:33:00,0.7753,0.7756,0.7753,0.77555,113100000.0
2008-05-20 15:34:00,0.77555,0.7756,0.77535,0.7754,9800000.0
2008-05-20 15:35:00,0.77545,0.77555,0.7754,0.7755,8100000.0
2008-05-20 15:36:00,0.77555,0.77555,0.7753,0.7754,39300000.0
2008-05-20 15:37:00,0.77535,0.77555,0.77535,0.77555,8900000.0
2008-05-20 15:38:00,0.7755,0.77555,0.7755,0.77555,9900000.0
2008-05-20 15:39:00,0.77534,0.77556,0.77513,0.77531,42600000.0
2008-05-20 15:40:00,0.7756,0.77565,0.7755,0.7755,4200000.0
2008-05-20 15:41:00,0.77555,0.7756,0.77545,0.77545,17700000.0
2008-05-20 15:42:00,0.77545,0.77545,0.7753,0.7754,47300000.0
2008-05-20 15:43:00,0.7754,0.7756,0.7754,0.7756,91200000.0
2008-05-20 15:44:00,0.77555,0.7756,0.77555,0.7756,29200000.0
2008-05-20 15:45:00,0.7756,0.7757,0.77555,0.7756,57200000.0
2008-05-20 15:46:00,0.77565,0.77565,0.77555,0.77555,49100000.0
2008-05-20 15:47:00,0.7756,0.7756,0.7756,0.7756,17300000.0
2008-05-20 15:48:00,0.7756,0.77565,0.7756,0.77565,30200000.0
2008-05-20 15:49:00,0.7756,0.77565,0.7756,0.7756,25200000.0
2008-05-20 15:50:00,0.7756,0.7757,0.7756,0.77565,59900000.0
2008-05-20 15:51:00,0.7757,0.77575,0.77565,0.7757,55400000.0
2008-05-20 15:52:00,0.7757,0.77575,0.7757,0.7757,44200000.0
2008-05-20 15:53:00,0.7757,0.7757,0.77565,0.77565,7800000.0
2008-05-20 15:54:00,0.77537,0.77559,0.7752,0.77539,9100000.0
2008-05-20 15:55:00,0.77565,0.77565,0.7752,0.77545,71300000.0
2008-05-20 15:56:00,0.77545,0.7756,0.77545,0.77555,12700000.0
2008-05-20 15:57:00,0.77555,0.77565,0.7755,0.77565,78000000.0
2008-05-20 15:58:00,0.77565,0.77565,0.77565,0.77565,16000000.0
2008-05-20 15:59:00,0.77565,0.77595,0.77565,0.7759,65200000.0
2008-05-20 16:00:00,0.7759,0.77615,0.7759,0.77615,17300000.0
2008-05-20 16:01:00,0.77615,0.77615,0.7761,0.77615,8100000.0
2008-05-20 16:02:00,0.7762,0.7765,0.7761,0.77645,71300000.0
2008-05-20 16:03:00,0.77645,0.77655,0.77645,0.7765,20000000.0
2008-05-20 16:04:00,0.77645,0.77675,0.77645,0.77675,20300000.0
2008-05-20 16:05:00,0.77675,0.7771,0.77675,0.7771,106300000.0
2008-05-20 16:06:00,0.7771,0.7771,0.77685,0.77685,17600000.0
2008-05-20 16:07:00,0.77685,0.77685,0.77685,0.77685,8200000.0
2008-05-20 16:08:00,0.77685,0.77715,0.77685,0.77695,20200000.0
2008-05-20 16:09:00,0.777,0.777,0.77665,0.77675,37200000.0
2008-05-20 16:10:00,0.77675,0.77695,0.77675,0.77695,60400000.0
2008-05-20 16:11:00,0.77685,0.77685,0.77685,0.77685,12500000.0
2008-05-20 16:12:00,0.77685,0.77685,0.7764,0.7765,44200000.0
2008-05-20 16:13:00,0.77645,0.7765,0.776,0.7762,46800000.0
2008-05-20 16:14:00,0.7762,0.7765,0.7762,0.7762,91400000.0
2008-05-20 16:15:00,0.7761,0.77615,0.7757,0.77595,87700000.0
2008-05-20 16:16:00,0.776,0.7763,0.7759,0.7759,39800000.0
2008-05-20 16:17:00,0.7759,0.776,0.7759,0.776,4800000.0
2008-05-20 16:18:00,0.77595,0.776,0.77595,0.776,1200000.0
2008-05-20 16:19:00,0.77595,0.776,0.77595,0.77595,2800000.0
2008-05-20 16:20:00,0.77595,0.7761,0.7758,0.7758,68100000.0
2008-05-20 16:21:00,0.7758,0.7759,0.7757,0.7758,80300000.0
2008-05-20 16:22:00,0.7758,0.7758,0.7757,0.7757,21200000.0
2008-05-20 16:23:00,0.7757,0.7758,0.7757,0.7757,50300000.0
2008-05-20 16:24:00,0.7757,0.77575,0.7757,0.7757,8500000.0
2008-05-20 16:25:00,0.7757,0.77575,0.7755,0.7756,81600000.0
2008-05-20 16:26:00,0.7756,0.77565,0.7754,0.7755,85500000.0
2008-05-20 16:27:00,0.7755,0.7755,0.7754,0.7754,120800000.0
2008-05-20 16:28:00,0.7754,0.77545,0.7749,0.77515,156500000.0
2008-05-20 16:29:00,0.7752,0.7752,0.7752,0.7752,39600000.0
2008-05-20 16:30:00,0.7752,0.7752,0.77485,0.7749,156800000.0
2008-05-20 16:31:00,0.77485,0.7751,0.7745,0.7745,311800000.0
2008-05-20 16:32:00,0.77455,0.7748,0.77455,0.7748,73400000.0
2008-05-20 16:33:00,0.7748,0.775,0.7748,0.775,90200000.0
2008-05-20 16:34:00,0.775,0.7752,0.7749,0.775,189600000.0
2008-05-20 16:35:00,0.775,0.7754,0.775,0.7753,141400000.0
2008-05-20 16:36:00,0.7753,0.77545,0.7752,0.77545,245500000.0
2008-05-20 16:37:00,0.7755,0.7756,0.7754,0.7756,27600000.0
2008-05-20 16:38:00,0.7756,0.7758,0.7754,0.7755,195100000.0
2008-05-20 16:39:00,0.77555,0.7756,0.7754,0.7755,112600000.0
2008-05-20 16:40:00,0.7755,0.7757,0.7755,0.7756,41600000.0
2008-05-20 16:41:00,0.7756,0.7756,0.7754,0.77555,113300000.0
2008-05-20 16:42:00,0.7756,0.7756,0.7756,0.7756,64300000.0
2008-05-20 16:43:00,0.7756,0.7758,0.7756,0.7757,50600000.0
2008-05-20 16:44:00,0.7757,0.77585,0.7755,0.7757,66400000.0
2008-05-20 16:45:00,0.7758,0.7758,0.775,0.7751,63400000.0
2008-05-20 16:46:00,0.7751,0.77525,0.77455,0.7746,158900000.0
2008-05-20 16:47:00,0.7745,0.7748,0.7745,0.7746,37100000.0
2008-05-20 16:48:00,0.7746,0.7746,0.77405,0.7744,218700000.0
2008-05-20 16:49:00,0.7742,0.7744,0.7742,0.7742,58600000.0
2008-05-20 16:50:00,0.7742,0.77435,0.774,0.77415,141400000.0
2008-05-20 16:51:00,0.7742,0.7743,0.77415,0.7743,23000000.0
2008-05-20 16:52:00,0.7744,0.7746,0.7743,0.7744,38700000.0
2008-05-20 16:53:00,0.7746,0.7746,0.7743,0.77435,96900000.0
2008-05-20 16:54:00,0.7743,0.7744,0.7742,0.7744,42400000.0
2008-05-20 16:55:00,0.7744,0.7746,0.77405,0.77445,63200000.0
2008-05-20 16:56:00,0.7744,0.77445,0.77435,0.77445,12800000.0
2008-05-20 16:57:00,0.7745,0.77455,0.7743,0.7744,61200000.0
2008-05-20 16:58:00,0.7744,0.7745,0.77435,0.7745,56100000.0
2008-05-20 16:59:00,0.7745,0.7747,0.7742,0.7747,30300000.0
2008-05-20 17:00:00,0.7747,0.7748,0.7746,0.7748,87700000.0
2008-05-20 17:01:00,0.7748,0.775,0.77475,0.77485,15100000.0
2008-05-20 17:02:00,0.7748,0.7748,0.7745,0.77455,25200000.0
2008-05-20 17:03:00,0.7746,0.7748,0.7746,0.7748,90200000.0
2008-05-20 17:04:00,0.77485,0.77495,0.77475,0.7748,22300000.0
2008-05-20 17:05:00,0.77475,0.77475,0.7747,0.7747,12900000.0
2008-05-20 17:06:00,0.77475,0.77475,0.77465,0.77475,6100000.0
2008-05-20 17:07:00,0.7747,0.77475,0.7747,0.7747,3600000.0
2008-05-20 17:08:00,0.7747,0.7748,0.77465,0.7748,11100000.0
2008-05-20 17:09:00,0.77475,0.77515,0.7747,0.77505,28200000.0
2008-05-20 17:10:00,0.7751,0.77515,0.7751,0.77515,22800000.0
2008-05-20 17:11:00,0.7751,0.77535,0.7751,0.7751,3800000.0
2008-05-20 17:12:00,0.7751,0.77525,0.77505,0.77515,77700000.0
2008-05-20 17:13:00,0.7752,0.77535,0.7752,0.7753,19500000.0
2008-05-20 17:14:00,0.7753,0.77545,0.77515,0.7754,137300000.0
2008-05-20 17:15:00,0.7754,0.7755,0.77515,0.77525,53500000.0
2008-05-20 17:16:00,0.7753,0.7753,0.77525,0.77525,2400000.0
2008-05-20 17:17:00,0.7753,0.7753,0.7752,0.77525,27700000.0
2008-05-20 17:18:00,0.7749,0.77513,0.77469,0.77486,128100000.0
2008-05-20 17:19:00,0.77525,0.7753,0.7751,0.77525,17000000.0
2008-05-20 17:20:00,0.7753,0.7754,0.7752,0.77535,29600000.0
2008-05-20 17:21:00,0.77535,0.7754,0.77525,0.77525,31800000.0
2008-05-20 17:22:00,0.7752,0.77535,0.7749,0.77535,9200000.0
2008-05-20 17:23:00,0.77535,0.77535,0.7751,0.7751,14400000.0
2008-05-20 17:24:00,0.77515,0.7755,0.77515,0.7755,60200000.0
2008-05-20 17:25:00,0.77545,0.77585,0.77545,0.7756,110800000.0
2008-05-20 17:26:00,0.7756,0.7756,0.77535,0.7754,50800000.0
2008-05-20 17:27:00,0.7754,0.77555,0.77525,0.77545,59400000.0
2008-05-20 17:28:00,0.7755,0.7756,0.77545,0.77555,25800000.0
2008-05-20 17:29:00,0.7755,0.7755,0.7754,0.77545,15500000.0
2008-05-20 17:30:00,0.7754,0.77545,0.7754,0.77545,12700000.0
2008-05-20 17:31:00,0.77522,0.7754,0.77507,0.77522,112600000.0
2008-05-20 17:32:00,0.7754,0.77545,0.7754,0.77545,8400000.0
2008-05-20 17:33:00,0.7754,0.77555,0.7754,0.77555,42100000.0
2008-05-20 17:34:00,0.77555,0.77555,0.77545,0.77555,37600000.0
2008-05-20 17:35:00,0.77555,0.77555,0.77545,0.7755,10600000.0
2008-05-20 17:36:00,0.77545,0.77545,0.7754,0.77545,16800000.0
2008-05-20 17:37:00,0.77545,0.77545,0.7751,0.7751,15800000.0
2008-05-20 17:38:00,0.7751,0.77535,0.7751,0.77535,47600000.0
2008-05-20 17:39:00,0.7753,0.77535,0.7753,0.77535,9100000.0
2008-05-20 17:40:00,0.77535,0.77535,0.7751,0.7752,36500000.0
2008-05-20 17:41:00,0.77525,0.7753,0.77495,0.77515,37200000.0
2008-05-20 17:42:00,0.77515,0.77515,0.77505,0.7751,9200000.0
2008-05-20 17:43:00,0.7751,0.7751,0.77505,0.7751,1200000.0
2008-05-20 17:44:00,0.7751,0.7752,0.77505,0.7751,16100000.0
2008-05-20 17:45:00,0.7752,0.7752,0.77495,0.775,40000000.0
2008-05-20 17:46:00,0.775,0.7752,0.77495,0.77505,33000000.0
2008-05-20 17:47:00,0.7751,0.7753,0.77505,0.77515,46700000.0
2008-05-20 17:48:00,0.7753,0.77535,0.7753,0.7753,10200000.0
2008-05-20 17:49:00,0.7753,0.77535,0.7753,0.77535,11500000.0
2008-05-20 17:50:00,0.7754,0.7755,0.7754,0.7755,11000000.0
2008-05-20 17:51:00,0.7755,0.77565,0.7755,0.7756,18800000.0
2008-05-20 17:52:00,0.7756,0.7764,0.77555,0.77585,126300000.0
2008-05-20 17:53:00,0.77575,0.77605,0.77575,0.7759,117700000.0
2008-05-20 17:54:00,0.7759,0.77625,0.77575,0.77585,83800000.0
2008-05-20 17:55:00,0.776,0.7761,0.776,0.776,11600000.0
2008-05-20 17:56:00,0.776,0.776,0.7755,0.7757,29300000.0
2008-05-20 17:57:00,0.77565,0.7757,0.77555,0.77555,5800000.0
2008-05-20 17:58:00,0.7757,0.77575,0.7755,0.7756,50700000.0
2008-05-20 17:59:00,0.77545,0.7756,0.77545,0.77555,10100000.0
2008-05-20 18:00:00,0.77555,0.7756,0.77545,0.77555,16300000.0
2008-05-20 18:01:00,0.77555,0.77555,0.77555,0.77555,400000.0
2008-05-20 18:02:00,0.7755,0.7755,0.7755,0.7755,1600000.0
2008-05-20 18:03:00,0.7755,0.7755,0.7755,0.7755,2400000.0
2008-05-20 18:04:00,0.7755,0.7756,0.7755,0.7755,66500000.0
2008-05-20 18:05:00,0.77543,0.77543,0.77518,0.77523,72100000.0
2008-05-20 18:06:00,0.7755,0.7755,0.77535,0.7755,13600000.0
2008-05-20 18:07:00,0.7755,0.7755,0.7755,0.7755,34900000.0
2008-05-20 18:08:00,0.77514,0.77536,0.77478,0.77525,45800000.0
2008-05-20 18:09:00,0.77545,0.77545,0.7751,0.7751,31100000.0
2008-05-20 18:10:00,0.7751,0.7752,0.7748,0.7749,173200000.0
2008-05-20 18:11:00,0.7751,0.7751,0.7749,0.775,20700000.0
2008-05-20 18:12:00,0.77495,0.7751,0.77495,0.7751,8800000.0
2008-05-20 18:13:00,0.77505,0.7751,0.775,0.7751,60200000.0
2008-05-20 18:14:00,0.7751,0.7751,0.7751,0.7751,10600000.0
2008-05-20 18:15:00,0.7751,0.7752,0.7751,0.7752,29000000.0
2008-05-20 18:16:00,0.77509,0.77509,0.77481,0.77488,4400000.0
2008-05-20 18:17:00,0.7752,0.7752,0.7752,0.7752,11200000.0
2008-05-20 18:18:00,0.77498,0.77522,0.77484,0.77485,22600000.0
2008-05-20 18:19:00,0.77481,0.77526,0.77481,0.77501,6200000.0
2008-05-20 18:20:00,0.77503,0.7756,0.77503,0.77524,5800000.0
2008-05-20 18:21:00,0.77505,0.77505,0.77489,0.77499,2100000.0
2008-05-20 18:22:00,0.7752,0.7752,0.7752,0.7752,6400000.0
2008-05-20 18:23:00,0.7753,0.77535,0.7752,0.7753,9400000.0
2008-05-20 18:24:00,0.7752,0.7752,0.7752,0.7752,12800000.0
2008-05-20 18:25:00,0.7752,0.7752,0.7752,0.7752,41000000.0
2008-05-20 18:26:00,0.7749,0.77529,0.7749,0.775,9000000.0
2008-05-20 18:27:00,0.7752,0.7752,0.77495,0.77495,9100000.0
2008-05-20 18:28:00,0.77473,0.77516,0.77473,0.77487,16200000.0
2008-05-20 18:29:00,0.775,0.7751,0.7749,0.775,84200000.0
2008-05-20 18:30:00,0.775,0.775,0.7749,0.775,50500000.0
2008-05-20 18:31:00,0.7749,0.77503,0.77481,0.7749,15300000.0
2008-05-20 18:32:00,0.77493,0.77498,0.7747,0.77485,36200000.0
2008-05-20 18:33:00,0.775,0.7751,0.775,0.775,40700000.0
2008-05-20 18:34:00,0.775,0.775,0.775,0.775,25200000.0
2008-05-20 18:35:00,0.7751,0.7751,0.7751,0.7751,8000000.0
2008-05-20 18:36:00,0.7752,0.7752,0.7752,0.7752,18400000.0
2008-05-20 18:37:00,0.7752,0.7752,0.7752,0.7752,8000000.0
2008-05-20 18:38:00,0.7752,0.7752,0.7752,0.7752,21600000.0
2008-05-20 18:39:00,0.77512,0.77529,0.7749,0.77502,16500000.0
2008-05-20 18:40:00,0.7753,0.7753,0.7752,0.7752,26400000.0
2008-05-20 18:41:00,0.7752,0.7753,0.7752,0.7752,16000000.0
2008-05-20 18:42:00,0.7753,0.7753,0.7752,0.7752,22400000.0
2008-05-20 18:43:00,0.7751,0.7751,0.775,0.775,40300000.0
2008-05-20 18:44:00,0.775,0.7751,0.77495,0.775,70900000.0
2008-05-20 18:45:00,0.775,0.7751,0.775,0.775,47900000.0
2008-05-20 18:46:00,0.775,0.775,0.7749,0.7749,85600000.0
2008-05-20 18:47:00,0.77495,0.77505,0.77495,0.775,29900000.0
2008-05-20 18:48:00,0.7751,0.7751,0.775,0.775,32600000.0
2008-05-20 18:49:00,0.775,0.775,0.775,0.775,5000000.0
2008-05-20 18:50:00,0.7747,0.77524,0.7747,0.77478,8400000.0
2008-05-20 18:51:00,0.775,0.775,0.775,0.775,10600000.0
2008-05-20 18:52:00,0.77505,0.7752,0.775,0.775,25900000.0
2008-05-20 18:53:00,0.775,0.775,0.775,0.775,8300000.0
2008-05-20 18:54:00,0.775,0.7752,0.775,0.775,55600001.0
2008-05-20 18:55:00,0.775,0.775,0.775,0.775,15400000.0
2008-05-20 18:56:00,0.775,0.775,0.775,0.775,38700000.0
2008-05-20 18:57:00,0.775,0.7751,0.775,0.775,67100000.0
2008-05-20 18:58:00,0.7751,0.7753,0.775,0.7751,69300000.0
2008-05-20 18:59:00,0.7752,0.7752,0.7752,0.7752,14400000.0
2008-05-20 19:00:00,0.7752,0.7752,0.7752,0.7752,16000000.0
2008-05-20 19:01:00,0.7752,0.7752,0.7752,0.7752,3200000.0
2008-05-20 19:02:00,0.7752,0.7752,0.7752,0.7752,3200000.0
2008-05-20 19:03:00,0.7752,0.7752,0.7752,0.7752,1600000.0
2008-05-20 19:04:00,0.77502,0.7751,0.77483,0.7749,44800000.0
2008-05-20 19:05:00,0.77489,0.77516,0.77479,0.77484,97100000.0
2008-05-20 19:06:00,0.7752,0.7752,0.7752,0.7752,1600000.0
2008-05-20 19:07:00,0.7752,0.77525,0.7752,0.77525,42500000.0
2008-05-20 19:08:00,0.77525,0.77525,0.77525,0.77525,1000000.0
2008-05-20 19:09:00,0.77525,0.77525,0.7752,0.77525,23200000.0
2008-05-20 19:10:00,0.77525,0.77525,0.77525,0.77525,3700000.0
2008-05-20 19:11:00,0.77525,0.77525,0.7752,0.77525,14600000.0
2008-05-20 19:12:00,0.77525,0.77525,0.77525,0.77525,1600000.0
2008-05-20 19:13:00,0.77525,0.77535,0.7752,0.7752,89600000.0
2008-05-20 19:14:00,0.7752,0.7752,0.7752,0.7752,16800000.0
2008-05-20 19:15:00,0.7752,0.7752,0.7752,0.7752,16000000.0
2008-05-20 19:16:00,0.7752,0.77545,0.7752,0.77545,20200000.0
2008-05-20 19:17:00,0.77545,0.77545,0.7753,0.7753,28600000.0
2008-05-20 19:18:00,0.77493,0.77522,0.77493,0.77511,52600000.0
2008-05-20 19:19:00,0.7753,0.77535,0.7753,0.77535,15600000.0
2008-05-20 19:20:00,0.77535,0.77535,0.7753,0.77535,10100000.0
2008-05-20 19:21:00,0.77535,0.77535,0.77535,0.77535,2800000.0
2008-05-20 19:22:00,0.77535,0.77535,0.77535,0.77535,24800000.0
2008-05-20 19:23:00,0.77535,0.77535,0.77535,0.77535,67500000.0
2008-05-20 19:24:00,0.77535,0.77535,0.77535,0.77535,20800000.0
2008-05-20 19:25:00,0.77535,0.77535,0.77535,0.77535,378700000.0
2008-05-20 19:26:00,0.77535,0.77535,0.77535,0.77535,194400000.0
2008-05-20 19:27:00,0.77535,0.77535,0.77525,0.77525,182800000.0
2008-05-20 19:28:00,0.77525,0.77525,0.77525,0.77525,59400000.0
2008-05-20 19:29:00,0.77525,0.77535,0.77525,0.77525,53600000.0
2008-05-20 19:30:00,0.77525,0.77535,0.77525,0.77525,27200000.0
2008-05-20 19:31:00,0.77525,0.77525,0.77525,0.77525,51200000.0
2008-05-20 19:32:00,0.77525,0.77525,0.77525,0.77525,4000000.0
2008-05-20 19:33:00,0.77484,0.77508,0.77484,0.77505,7800000.0
2008-05-20 19:34:00,0.77525,0.77535,0.77525,0.77535,29600000.0
2008-05-20 19:35:00,0.77535,0.77535,0.77535,0.77535,8000000.0
2008-05-20 19:36:00,0.77535,0.77535,0.77535,0.77535,92000000.0
2008-05-20 19:37:00,0.77535,0.77535,0.77535,0.77535,28000000.0
2008-05-20 19:38:00,0.77535,0.77555,0.77535,0.77555,79400000.0
2008-05-20 19:39:00,0.77555,0.77565,0.77545,0.77565,289000000.0
2008-05-20 19:40:00,0.77565,0.77565,0.77565,0.77565,14400000.0
2008-05-20 19:41:00,0.77565,0.77565,0.77565,0.77565,3200000.0
2008-05-20 19:42:00,0.77565,0.77565,0.77565,0.77565,11200000.0
2008-05-20 19:43:00,0.77523,0.77552,0.77523,0.77535,41900000.0
2008-05-20 19:44:00,0.77532,0.77555,0.77498,0.77537,36300000.0
2008-05-20 19:45:00,0.77565,0.77565,0.77565,0.77565,11200000.0
2008-05-20 19:46:00,0.77565,0.77565,0.77535,0.77535,73700000.0
2008-05-20 19:47:00,0.77535,0.77535,0.77525,0.77525,84000000.0
2008-05-20 19:48:00,0.77525,0.77525,0.77525,0.77525,19300000.0
2008-05-20 19:49:00,0.77505,0.77526,0.77486,0.77511,160100000.0
2008-05-20 19:50:00,0.77525,0.77525,0.77525,0.77525,9700000.0
2008-05-20 19:51:00,0.77525,0.77525,0.77525,0.77525,3300000.0
2008-05-20 19:52:00,0.77525,0.77525,0.77525,0.77525,16500000.0
2008-05-20 19:53:00,0.77525,0.77525,0.77525,0.77525,72800000.0
2008-05-20 19:54:00,0.77525,0.7754,0.77525,0.7754,95500000.0
2008-05-20 19:55:00,0.7754,0.7754,0.7754,0.7754,200000.0
2008-05-20 19:56:00,0.7754,0.7754,0.77535,0.77535,13100000.0
2008-05-20 19:57:00,0.77535,0.7755,0.77535,0.7755,41600000.0
2008-05-20 19:58:00,0.77555,0.77555,0.77535,0.77535,25000000.0
2008-05-20 19:59:00,0.77535,0.77555,0.77535,0.7755,64299999.0
2008-05-20 20:00:00,0.77545,0.7755,0.7753,0.7754,80300000.0
2008-05-20 20:01:00,0.7754,0.7754,0.7754,0.7754,1600000.0
2008-05-20 20:02:00,0.7753,0.7753,0.7753,0.7753,1600000.0
2008-05-20 20:03:00,0.77507,0.77521,0.7749,0.77495,11500000.0
2008-05-20 20:04:00,0.77525,0.77525,0.77515,0.77515,89400000.0
2008-05-20 20:05:00,0.77515,0.77525,0.77505,0.77505,119600000.0
2008-05-20 20:06:00,0.77505,0.77505,0.77505,0.77505,8000000.0
2008-05-20 20:07:00,0.77505,0.77505,0.77475,0.77475,93200000.0
2008-05-20 20:08:00,0.77475,0.77485,0.77465,0.77475,176800000.0
2008-05-20 20:09:00,0.77475,0.77475,0.77475,0.77475,6400000.0
2008-05-20 20:10:00,0.77475,0.77475,0.7744,0.7744,243400000.0
2008-05-20 20:11:00,0.7744,0.77455,0.77435,0.77435,420700000.0
2008-05-20 20:12:00,0.77445,0.77455,0.7744,0.7745,42600000.0
2008-05-20 20:13:00,0.77455,0.77465,0.77455,0.77465,54400000.0
2008-05-20 20:14:00,0.77435,0.77453,0.77435,0.77453,9200000.0
2008-05-20 20:15:00,0.77465,0.77465,0.77455,0.77465,98300000.0
2008-05-20 20:16:00,0.7746,0.7746,0.7743,0.7744,6100000.0
2008-05-20 20:17:00,0.77445,0.77463,0.77443,0.77455,11900000.0
2008-05-20 20:18:00,0.77455,0.77465,0.77455,0.77465,46800000.0
2008-05-20 20:19:00,0.77428,0.77444,0.77428,0.77442,9900000.0
2008-05-20 20:20:00,0.77442,0.77478,0.77442,0.7745,5800000.0
2008-05-20 20:21:00,0.77444,0.77451,0.77433,0.77445,15500000.0
2008-05-20 20:22:00,0.77455,0.77455,0.77455,0.77455,9600000.0
2008-05-20 20:23:00,0.7745,0.7745,0.77445,0.77445,46800000.0
2008-05-20 20:24:00,0.77435,0.77445,0.77425,0.77425,41200000.0
2008-05-20 20:25:00,0.77418,0.77421,0.77382,0.77417,178100000.0
2008-05-20 20:26:00,0.77425,0.77435,0.77415,0.77425,44300000.0
2008-05-20 20:27:00,0.77435,0.77435,0.77435,0.77435,98000000.0
2008-05-20 20:28:00,0.77435,0.77435,0.77425,0.77435,61600000.0
2008-05-20 20:29:00,0.77417,0.77431,0.7741,0.77419,35900000.0
2008-05-20 20:30:00,0.77406,0.77419,0.77389,0.77403,73800000.0
2008-05-20 20:31:00,0.7739,0.77414,0.7739,0.77404,28600000.0
2008-05-20 20:32:00,0.77399,0.77422,0.77397,0.77422,79699998.0
2008-05-20 20:33:00,0.77435,0.77455,0.77435,0.77445,57800000.0
2008-05-20 20:34:00,0.77409,0.77425,0.77402,0.77417,2500000.0
2008-05-20 20:35:00,0.7742,0.77426,0.77419,0.77422,9800000.0
2008-05-20 20:36:00,0.77416,0.77446,0.77402,0.7742,3800000.0
2008-05-20 20:37:00,0.77421,0.77427,0.77391,0.77421,4800000.0
2008-05-20 20:38:00,0.77445,0.77445,0.77445,0.77445,1600000.0
2008-05-20 20:39:00,0.77445,0.77445,0.77445,0.77445,6400000.0
2008-05-20 20:40:00,0.77445,0.77465,0.77445,0.77465,161700000.0
2008-05-20 20:41:00,0.77465,0.77485,0.77465,0.77485,114100000.0
2008-05-20 20:42:00,0.77485,0.77485,0.77485,0.77485,5500000.0
2008-05-20 20:43:00,0.77485,0.77495,0.77485,0.77495,40500000.0
2008-05-20 20:44:00,0.77495,0.77505,0.77495,0.77505,28800000.0
2008-05-20 20:45:00,0.7749,0.77496,0.7747,0.7747,62500001.0
2008-05-20 20:46:00,0.77505,0.77515,0.77505,0.77515,27200000.0
2008-05-20 20:47:00,0.77505,0.77505,0.77505,0.77505,31200000.0
2008-05-20 20:48:00,0.77515,0.77515,0.77505,0.77505,13600000.0
2008-05-20 20:49:00,0.7747,0.77506,0.7747,0.7748,21900000.0
2008-05-20 20:50:00,0.77499,0.77515,0.77485,0.77485,19900000.0
2008-05-20 20:51:00,0.77478,0.77488,0.77478,0.77485,46600000.0
2008-05-20 20:52:00,0.77505,0.77505,0.77505,0.77505,3200000.0
2008-05-20 20:53:00,0.77469,0.77484,0.77452,0.7747,84900000.0
2008-05-20 20:54:00,0.77474,0.77492,0.77474,0.77488,41800000.0
2008-05-20 20:55:00,0.77482,0.77495,0.77477,0.77482,36600000.0
2008-05-20 20:56:00,0.77485,0.77496,0.77472,0.77485,35800000.0
2008-05-20 20:57:00,0.77505,0.77505,0.77465,0.77465,88300000.0
2008-05-20 20:58:00,0.7748,0.7749,0.77455,0.77455,96800000.0
2008-05-20 20:59:00,0.77455,0.77455,0.77425,0.77435,203200000.0
2008-05-20 21:00:00,0.77435,0.77465,0.77435,0.77465,145400000.0
2008-05-20 21:01:00,0.77434,0.77444,0.77391,0.77427,55300000.0
2008-05-20 21:02:00,0.77432,0.77448,0.77419,0.77425,33300000.0
2008-05-20 21:03:00,0.77428,0.77447,0.77428,0.77431,15900000.0
2008-05-20 21:04:00,0.77431,0.77452,0.77431,0.77452,16300000.0
2008-05-20 21:05:00,0.77465,0.77465,0.77465,0.77465,7200000.0
2008-05-20 21:06:00,0.77465,0.77465,0.77465,0.77465,100000000.0
2008-05-20 21:07:00,0.77465,0.77465,0.77465,0.77465,57600000.0
2008-05-20 21:08:00,0.77465,0.77465,0.77465,0.77465,5600000.0
2008-05-20 21:09:00,0.77465,0.77465,0.77445,0.77455,104100000.0
2008-05-20 21:10:00,0.77455,0.77455,0.77445,0.77455,52000000.0
2008-05-20 21:11:00,0.77455,0.77455,0.77445,0.77455,89800000.0
2008-05-20 21:12:00,0.77465,0.77465,0.77465,0.77465,4000000.0
2008-05-20 21:13:00,0.77455,0.77455,0.77455,0.77455,28000000.0
2008-05-20 21:14:00,0.77455,0.77455,0.77455,0.77455,14400000.0
2008-05-20 21:15:00,0.77455,0.77455,0.77455,0.77455,14400000.0
2008-05-20 21:16:00,0.77433,0.77452,0.77414,0.77445,79200000.0
2008-05-20 21:17:00,0.77432,0.77435,0.77423,0.77423,37600000.0
2008-05-20 21:18:00,0.77455,0.77465,0.77455,0.77465,11200000.0
2008-05-20 21:19:00,0.77455,0.77455,0.77455,0.77455,21600000.0
2008-05-20 21:20:00,0.77455,0.77455,0.77455,0.77455,7200000.0
2008-05-20 21:21:00,0.77431,0.7745,0.77424,0.7745,187000000.0
2008-05-20 21:22:00,0.77455,0.77455,0.774,0.77405,72000000.0
2008-05-20 21:23:00,0.77425,0.77435,0.77425,0.77435,11200000.0
2008-05-20 21:24:00,0.77435,0.77435,0.77435,0.77435,44800000.0
2008-05-20 21:25:00,0.77435,0.77435,0.77435,0.77435,47200000.0
2008-05-20 21:26:00,0.77407,0.7743,0.77391,0.77412,28100000.0
2008-05-20 21:27:00,0.7739,0.77423,0.7739,0.77412,35600000.0
2008-05-20 21:28:00,0.77445,0.77455,0.77435,0.77445,353000000.0
2008-05-20 21:29:00,0.77445,0.77445,0.77405,0.77405,194500000.0
2008-05-20 21:30:00,0.77392,0.77413,0.7737,0.77402,34100000.0
2008-05-20 21:31:00,0.77405,0.7741,0.77405,0.77405,81300000.0
2008-05-20 21:32:00,0.77405,0.77405,0.77355,0.77395,135700000.0
2008-05-20 21:33:00,0.77395,0.77395,0.77395,0.77395,71700000.0
2008-05-20 21:34:00,0.77385,0.77385,0.77365,0.77365,237300002.0
2008-05-20 21:35:00,0.77365,0.77375,0.77365,0.77365,132800001.0
2008-05-20 21:36:00,0.77365,0.77385,0.77365,0.77375,32000000.0
2008-05-20 21:37:00,0.7738,0.77405,0.77375,0.77395,294399997.0
2008-05-20 21:38:00,0.77395,0.77395,0.77385,0.77385,316700002.0
2008-05-20 21:39:00,0.77385,0.77385,0.77365,0.77375,144000000.0
2008-05-20 21:40:00,0.77375,0.77375,0.77365,0.77365,20000000.0
2008-05-20 21:41:00,0.77365,0.77365,0.77365,0.77365,198400000.0
2008-05-20 21:42:00,0.77365,0.77365,0.77365,0.77365,172800000.0
2008-05-20 21:43:00,0.77365,0.77395,0.77365,0.77395,195300000.0
2008-05-20 21:44:00,0.77395,0.77395,0.77395,0.77395,100000000.0
2008-05-20 21:45:00,0.77395,0.77395,0.77395,0.77395,21600000.0
2008-05-20 21:46:00,0.774,0.77405,0.77395,0.77395,149000000.0
2008-05-20 21:47:00,0.77395,0.77405,0.77395,0.77405,194400000.0
2008-05-20 21:48:00,0.77405,0.77405,0.77395,0.77405,89600000.0
2008-05-20 21:49:00,0.77405,0.77405,0.77395,0.77395,117700000.0
2008-05-20 21:50:00,0.77395,0.77405,0.77395,0.77405,117000000.0
2008-05-20 21:51:00,0.77373,0.77385,0.77354,0.77385,2000000.0
2008-05-20 21:52:00,0.77367,0.77389,0.77367,0.77387,10200000.0
2008-05-20 21:53:00,0.77387,0.77392,0.77371,0.77378,5600000.0
2008-05-20 21:54:00,0.77405,0.77405,0.77395,0.77395,233500000.0
2008-05-20 21:55:00,0.77395,0.77405,0.77395,0.77405,36000000.0
2008-05-20 21:56:00,0.77405,0.77405,0.77405,0.77405,11300000.0
2008-05-20 21:57:00,0.77405,0.77405,0.77395,0.77395,127700000.0
2008-05-20 21:58:00,0.77395,0.77405,0.77395,0.77405,129899999.0
2008-05-20 21:59:00,0.77405,0.77405,0.77405,0.77405,1600000.0
2008-05-20 22:00:00,0.774,0.774,0.774,0.774,400000.0
2008-05-20 22:01:00,0.774,0.77405,0.77395,0.77395,257500000.0
2008-05-20 22:02:00,0.77405,0.77405,0.77405,0.77405,1900000.0
2008-05-20 22:03:00,0.77365,0.77385,0.77356,0.77385,15300000.0
2008-05-20 22:04:00,0.77405,0.77405,0.77395,0.77395,12600000.0
2008-05-20 22:05:00,0.77395,0.77395,0.77395,0.77395,600000.0
2008-05-20 22:06:00,0.77395,0.77395,0.77395,0.77395,114800000.0
2008-05-20 22:07:00,0.77395,0.77405,0.77395,0.77405,32900000.0
2008-05-20 22:08:00,0.77369,0.77387,0.77361,0.77387,9200000.0
2008-05-20 22:09:00,0.77405,0.77405,0.77405,0.77405,3800000.0
2008-05-20 22:10:00,0.77405,0.77405,0.77395,0.77405,49200000.0
2008-05-20 22:11:00,0.77405,0.77405,0.77405,0.77405,5700000.0
2008-05-20 22:12:00,0.77405,0.77415,0.77405,0.77415,30600000.0
2008-05-20 22:13:00,0.77415,0.77425,0.77415,0.77415,321099996.0
2008-05-20 22:14:00,0.77415,0.77415,0.77415,0.77415,54500000.0
2008-05-20 22:15:00,0.77415,0.77425,0.77405,0.77405,40800000.0
2008-05-20 22:16:00,0.77405,0.77415,0.77395,0.77395,44300000.0
2008-05-20 22:17:00,0.77395,0.77395,0.77395,0.77395,69100000.0
2008-05-20 22:18:00,0.77395,0.77405,0.77395,0.77405,58700000.0
2008-05-20 22:19:00,0.77362,0.77387,0.77359,0.77364,27700000.0
2008-05-20 22:20:00,0.77368,0.77419,0.77368,0.7738,21100000.0
2008-05-20 22:21:00,0.77405,0.77415,0.77405,0.77415,10500000.0
2008-05-20 22:22:00,0.77384,0.77406,0.77376,0.77405,178900000.0
2008-05-20 22:23:00,0.77415,0.77415,0.77395,0.77405,58400000.0
2008-05-20 22:24:00,0.77405,0.77405,0.77405,0.77405,33400000.0
2008-05-20 22:25:00,0.77405,0.77405,0.77395,0.77405,206400000.0
2008-05-20 22:26:00,0.77415,0.77415,0.77405,0.77415,14300000.0
2008-05-20 22:27:00,0.77415,0.77415,0.77405,0.77415,11000000.0
2008-05-20 22:28:00,0.77405,0.77405,0.77395,0.77405,71000001.0
2008-05-20 22:29:00,0.77395,0.77395,0.77395,0.77395,111200000.0
2008-05-20 22:30:00,0.77405,0.77425,0.77395,0.77425,106200000.0
2008-05-20 22:31:00,0.77425,0.77435,0.77425,0.77435,34400000.0
2008-05-20 22:32:00,0.77445,0.77445,0.77425,0.77425,11400000.0
2008-05-20 22:33:00,0.7738,0.77419,0.77376,0.7738,21900000.0
2008-05-20 22:34:00,0.77425,0.77425,0.77415,0.77425,16200000.0
2008-05-20 22:35:00,0.77425,0.77425,0.77425,0.77425,1900000.0
2008-05-20 22:36:00,0.77415,0.77415,0.77405,0.77415,104700000.0
2008-05-20 22:37:00,0.77381,0.77403,0.77368,0.77403,18400000.0
2008-05-20 22:38:00,0.77405,0.77415,0.77405,0.77415,78400000.0
2008-05-20 22:39:00,0.77375,0.77403,0.77366,0.77387,49400000.0
2008-05-20 22:40:00,0.77386,0.77428,0.77386,0.77392,46300000.0
2008-05-20 22:41:00,0.77405,0.77405,0.77405,0.77405,8600000.0
2008-05-20 22:42:00,0.77405,0.77415,0.77405,0.77415,14300000.0
2008-05-20 22:43:00,0.77415,0.77415,0.77415,0.77415,1900000.0
2008-05-20 22:44:00,0.77368,0.774,0.77355,0.7738,7200000.0
2008-05-20 22:45:00,0.77394,0.77403,0.77375,0.77385,27000000.0
2008-05-20 22:46:00,0.77405,0.77405,0.77385,0.77405,135800000.0
2008-05-20 22:47:00,0.77405,0.77415,0.77405,0.77415,10500000.0
2008-05-20 22:48:00,0.77415,0.77415,0.77385,0.77395,61200000.0
2008-05-20 22:49:00,0.77395,0.77405,0.77395,0.77395,140100000.0
2008-05-20 22:50:00,0.77395,0.77395,0.77385,0.77385,29600000.0
2008-05-20 22:51:00,0.77385,0.77395,0.77385,0.77395,106000000.0
2008-05-20 22:52:00,0.77395,0.77395,0.77395,0.77395,32500000.0
2008-05-20 22:53:00,0.774,0.774,0.7739,0.774,32500000.0
2008-05-20 22:54:00,0.774,0.7741,0.774,0.7741,21000000.0
2008-05-20 22:55:00,0.7741,0.7741,0.7741,0.7741,3800000.0
2008-05-20 22:56:00,0.7741,0.7741,0.7741,0.7741,1900000.0
2008-05-20 22:57:00,0.774,0.7741,0.774,0.7741,34200000.0
2008-05-20 22:58:00,0.7741,0.7741,0.7738,0.7738,60300000.0
2008-05-20 22:59:00,0.7738,0.7739,0.7738,0.7738,81200000.0
2008-05-20 23:00:00,0.7739,0.7739,0.7739,0.7739,10500000.0
2008-05-20 23:01:00,0.7739,0.7741,0.7739,0.774,27700000.0
2008-05-20 23:02:00,0.774,0.7741,0.774,0.7741,10500000.0
2008-05-20 23:03:00,0.7736,0.7736,0.77337,0.77343,14500000.0
2008-05-20 23:04:00,0.7741,0.7741,0.774,0.774,12400000.0
2008-05-20 23:05:00,0.774,0.774,0.7739,0.7739,44900000.0
2008-05-20 23:06:00,0.7739,0.7739,0.7739,0.7739,68700000.0
2008-05-20 23:07:00,0.7737,0.77376,0.77339,0.77357,84700000.0
2008-05-20 23:08:00,0.77359,0.77372,0.7735,0.77355,23600000.0
2008-05-20 23:09:00,0.7739,0.7739,0.7739,0.7739,3800000.0
2008-05-20 23:10:00,0.77368,0.77392,0.7736,0.77368,219200000.0
2008-05-20 23:11:00,0.774,0.7741,0.774,0.774,25800000.0
2008-05-20 23:12:00,0.7739,0.774,0.7739,0.774,52600000.0
2008-05-20 23:13:00,0.774,0.7742,0.774,0.7742,63100000.0
2008-05-20 23:14:00,0.7742,0.7744,0.7742,0.7744,82200000.0
2008-05-20 23:15:00,0.7744,0.7748,0.7744,0.7747,123800000.0
2008-05-20 23:16:00,0.7747,0.7747,0.7746,0.7747,83599999.0
2008-05-20 23:17:00,0.7747,0.7747,0.7745,0.7747,199900000.0
2008-05-20 23:18:00,0.7747,0.7747,0.7745,0.7747,293600002.0
2008-05-20 23:19:00,0.7747,0.7747,0.7747,0.7747,6700000.0
2008-05-20 23:20:00,0.7747,0.7748,0.7747,0.7748,180600000.0
2008-05-20 23:21:00,0.7748,0.7748,0.7748,0.7748,72000000.0
2008-05-20 23:22:00,0.7748,0.7748,0.7748,0.7748,31400000.0
2008-05-20 23:23:00,0.7748,0.7748,0.7747,0.7747,113400000.0
2008-05-20 23:24:00,0.7747,0.7748,0.7747,0.7748,31600000.0
2008-05-20 23:25:00,0.7748,0.7748,0.7747,0.7748,79400000.0
2008-05-20 23:26:00,0.7748,0.7748,0.7747,0.7747,24900000.0
2008-05-20 23:27:00,0.7747,0.7748,0.7747,0.7748,71700000.0
2008-05-20 23:28:00,0.7748,0.7748,0.7748,0.7748,23900000.0
2008-05-20 23:29:00,0.77443,0.7746,0.77443,0.77448,44000000.0
2008-05-20 23:30:00,0.7748,0.7748,0.7747,0.7747,9500000.0
2008-05-20 23:31:00,0.7747,0.7747,0.7746,0.7747,67099999.0
2008-05-20 23:32:00,0.7747,0.7747,0.7739,0.7742,339699994.0
2008-05-20 23:33:00,0.7742,0.7743,0.7742,0.7743,184800002.0
2008-05-20 23:34:00,0.7743,0.7744,0.7742,0.7742,172499999.0
2008-05-20 23:35:00,0.7742,0.7742,0.7735,0.7735,97199998.0
2008-05-20 23:36:00,0.7735,0.774,0.7735,0.774,62600001.0
2008-05-20 23:37:00,0.774,0.774,0.7735,0.7737,453699993.0
2008-05-20 23:38:00,0.7737,0.7737,0.7734,0.7737,148500002.0
2008-05-20 23:39:00,0.7736,0.77371,0.7734,0.7734,26400000.0
2008-05-20 23:40:00,0.77359,0.77407,0.77346,0.77362,51200000.0
2008-05-20 23:41:00,0.7737,0.7737,0.7737,0.7737,56100003.0
2008-05-20 23:42:00,0.7739,0.7741,0.7739,0.7741,92600000.0
2008-05-20 23:43:00,0.77385,0.77393,0.77377,0.77379,56800000.0
2008-05-20 23:44:00,0.7741,0.7743,0.7741,0.7743,131100000.0
2008-05-20 23:45:00,0.77386,0.7741,0.77382,0.77406,75700000.0
2008-05-20 23:46:00,0.77405,0.77408,0.77391,0.77406,178200000.0
2008-05-20 23:47:00,0.77391,0.77408,0.77391,0.77397,205200002.0
2008-05-20 23:48:00,0.77399,0.77414,0.77392,0.77396,584200003.0
2008-05-20 23:49:00,0.7742,0.7743,0.7742,0.7743,21099999.0
2008-05-20 23:50:00,0.7743,0.7744,0.7743,0.7744,28700000.0
2008-05-20 23:51:00,0.7744,0.7744,0.7744,0.7744,227900007.0
2008-05-20 23:52:00,0.7744,0.7744,0.7744,0.7744,6700000.0
2008-05-20 23:53:00,0.77402,0.7742,0.77389,0.77414,422400000.0
2008-05-20 23:54:00,0.7744,0.7744,0.7744,0.7744,8600000.0
2008-05-20 23:55:00,0.77398,0.77422,0.77396,0.77421,64000000.0
2008-05-20 23:56:00,0.77421,0.77424,0.77416,0.7742,80800000.0
2008-05-20 23:57:00,0.7743,0.7743,0.7743,0.7743,25800000.0
2008-05-20 23:58:00,0.7743,0.7744,0.7743,0.7744,22000001.0
2008-05-20 23:59:00,0.7744,0.7744,0.7743,0.7744,23800000.0
2008-05-21 00:00:00,0.7744,0.7747,0.7744,0.7744,466300008.0
2008-05-21 00:01:00,0.7744,0.7745,0.7744,0.7745,67099999.0
2008-05-21 00:02:00,0.77481,0.77481,0.77425,0.77427,104000000.0
2008-05-21 00:03:00,0.7745,0.7745,0.7744,0.7744,12400000.0
2008-05-21 00:04:00,0.7744,0.7744,0.7743,0.7743,296700005.0
2008-05-21 00:05:00,0.7743,0.7743,0.7743,0.7743,74300003.0
2008-05-21 00:06:00,0.7743,0.7743,0.774,0.7742,238300002.0
2008-05-21 00:07:00,0.7742,0.7742,0.774,0.774,184399997.0
2008-05-21 00:08:00,0.7741,0.7741,0.774,0.774,166399998.0
2008-05-21 00:09:00,0.774,0.7741,0.774,0.774,63099999.0
2008-05-21 00:10:00,0.774,0.7745,0.774,0.7741,453299998.0
2008-05-21 00:11:00,0.7741,0.7742,0.774,0.7742,85700000.0
2008-05-21 00:12:00,0.7743,0.7743,0.7743,0.7743,44800000.0
2008-05-21 00:13:00,0.7743,0.7743,0.7742,0.7742,153000000.0
2008-05-21 00:14:00,0.7742,0.7743,0.7742,0.7742,154300001.0
2008-05-21 00:15:00,0.7742,0.7743,0.7741,0.7741,118000002.0
2008-05-21 00:16:00,0.7741,0.7741,0.774,0.7741,199300005.0
2008-05-21 00:17:00,0.7741,0.7741,0.774,0.7741,112099998.0
2008-05-21 00:18:00,0.77381,0.77397,0.77369,0.77391,207500000.0
2008-05-21 00:19:00,0.7741,0.7741,0.774,0.774,25899999.0
2008-05-21 00:20:00,0.774,0.7741,0.774,0.7741,64300000.0
2008-05-21 00:21:00,0.7741,0.7741,0.774,0.774,59399998.0
2008-05-21 00:22:00,0.774,0.774,0.7735,0.774,173899999.0
2008-05-21 00:23:00,0.774,0.774,0.774,0.774,25600000.0
2008-05-21 00:24:00,0.774,0.774,0.774,0.774,74300000.0
2008-05-21 00:25:00,0.77384,0.77412,0.7737,0.77389,195600000.0
2008-05-21 00:26:00,0.7738,0.77399,0.77367,0.77385,140900000.0
2008-05-21 00:27:00,0.77385,0.77391,0.77373,0.77377,166100000.0
2008-05-21 00:28:00,0.774,0.774,0.774,0.774,8600000.0
2008-05-21 00:29:00,0.7738,0.77401,0.77367,0.77377,443800000.0
2008-05-21 00:30:00,0.774,0.774,0.7739,0.774,128300000.0
2008-05-21 00:31:00,0.7738,0.7738,0.77346,0.77365,454300001.0
2008-05-21 00:32:00,0.774,0.7742,0.774,0.7742,112799999.0
2008-05-21 00:33:00,0.7742,0.7742,0.7742,0.7742,42200000.0
2008-05-21 00:34:00,0.7742,0.7742,0.7741,0.7741,12400000.0
2008-05-21 00:35:00,0.7741,0.7741,0.7741,0.7741,71400000.0
2008-05-21 00:36:00,0.7741,0.7741,0.7741,0.7741,9600000.0
2008-05-21 00:37:00,0.7741,0.7742,0.7741,0.7742,65199998.0
2008-05-21 00:38:00,0.7742,0.7742,0.7742,0.7742,16300000.0
2008-05-21 00:39:00,0.7742,0.7742,0.7742,0.7742,16300000.0
2008-05-21 00:40:00,0.7742,0.7745,0.7742,0.7743,279500008.0
2008-05-21 00:41:00,0.7743,0.7745,0.7743,0.7745,136400001.0
2008-05-21 00:42:00,0.7745,0.7745,0.7745,0.7745,6700000.0
2008-05-21 00:43:00,0.7745,0.7745,0.7743,0.7743,351500004.0
2008-05-21 00:44:00,0.7743,0.7747,0.7743,0.7747,292900000.0
2008-05-21 00:45:00,0.7747,0.7747,0.7743,0.7743,128000000.0
2008-05-21 00:46:00,0.7743,0.7743,0.7743,0.7743,13400000.0
2008-05-21 00:47:00,0.7743,0.7743,0.774,0.7741,120499999.0
2008-05-21 00:48:00,0.77392,0.77393,0.77362,0.77376,119100000.0
2008-05-21 00:49:00,0.7741,0.7742,0.7741,0.7742,46800001.0
2008-05-21 00:50:00,0.7742,0.7742,0.7742,0.7742,52000000.0
2008-05-21 00:51:00,0.7742,0.7743,0.7742,0.7742,60900000.0
2008-05-21 00:52:00,0.7742,0.7742,0.7742,0.7742,29700000.0
2008-05-21 00:53:00,0.77401,0.77407,0.77381,0.77393,26300000.0
2008-05-21 00:54:00,0.77392,0.77406,0.77385,0.77394,62200000.0
2008-05-21 00:55:00,0.77388,0.77403,0.77387,0.77401,30000000.0
2008-05-21 00:56:00,0.7742,0.7742,0.7741,0.7741,108999999.0
2008-05-21 00:57:00,0.7741,0.7742,0.774,0.774,98900000.0
2008-05-21 00:58:00,0.774,0.774,0.7736,0.7737,235900001.0
2008-05-21 00:59:00,0.7737,0.7739,0.7737,0.7737,243500001.0
2008-05-21 01:00:00,0.7737,0.7738,0.7736,0.7736,41000000.0
2008-05-21 01:01:00,0.7736,0.7737,0.7736,0.7737,119899999.0
2008-05-21 01:02:00,0.7737,0.7737,0.7737,0.7737,119100000.0
2008-05-21 01:03:00,0.7737,0.7738,0.7737,0.7738,153800000.0
2008-05-21 01:04:00,0.7738,0.7739,0.7738,0.7739,118200001.0
2008-05-21 01:05:00,0.7736,0.7738,0.77349,0.77349,293800001.0
2008-05-21 01:06:00,0.7739,0.7739,0.7738,0.7739,256900004.0
2008-05-21 01:07:00,0.7739,0.7739,0.7739,0.7739,6700000.0
2008-05-21 01:08:00,0.7739,0.774,0.7739,0.774,225800001.0
2008-05-21 01:09:00,0.774,0.774,0.774,0.774,263300000.0
2008-05-21 01:10:00,0.774,0.7742,0.774,0.7742,138100001.0
2008-05-21 01:11:00,0.7742,0.7742,0.7742,0.7742,263000000.0
2008-05-21 01:12:00,0.7742,0.7742,0.7741,0.7742,194700000.0
2008-05-21 01:13:00,0.7742,0.7742,0.7742,0.7742,90800000.0
2008-05-21 01:14:00,0.77392,0.77412,0.7739,0.77403,48300000.0
2008-05-21 01:15:00,0.7742,0.7742,0.7742,0.7742,92700000.0
2008-05-21 01:16:00,0.7742,0.7742,0.7742,0.7742,69400000.0
2008-05-21 01:17:00,0.7742,0.7742,0.7742,0.7742,98300000.0
2008-05-21 01:18:00,0.7742,0.7742,0.7742,0.7742,158800000.0
2008-05-21 01:19:00,0.7742,0.7742,0.7742,0.7742,150600000.0
2008-05-21 01:20:00,0.77398,0.77435,0.77396,0.77407,118000000.0
2008-05-21 01:21:00,0.7742,0.7742,0.7742,0.7742,87500000.0
2008-05-21 01:22:00,0.7742,0.7743,0.7742,0.7743,612600003.0
2008-05-21 01:23:00,0.7744,0.7745,0.7743,0.7744,126100000.0
2008-05-21 01:24:00,0.7744,0.7745,0.7743,0.7743,217100000.0
2008-05-21 01:25:00,0.7743,0.7745,0.7743,0.7744,223800001.0
2008-05-21 01:26:00,0.7744,0.7745,0.7744,0.7745,177100000.0
2008-05-21 01:27:00,0.7745,0.7747,0.7745,0.7745,329300002.0
2008-05-21 01:28:00,0.7745,0.7745,0.7744,0.7745,244699999.0
2008-05-21 01:29:00,0.7745,0.7745,0.7744,0.7744,56500000.0
2008-05-21 01:30:00,0.7744,0.7744,0.7743,0.7744,375100006.0
2008-05-21 01:31:00,0.7744,0.7744,0.7742,0.7743,289100003.0
2008-05-21 01:32:00,0.7743,0.7743,0.7742,0.7742,108400000.0
2008-05-21 01:33:00,0.7742,0.7742,0.7742,0.7742,394399999.0
2008-05-21 01:34:00,0.7742,0.7742,0.774,0.774,242500001.0
2008-05-21 01:35:00,0.774,0.7742,0.774,0.7741,245999998.0
2008-05-21 01:36:00,0.7741,0.7741,0.7741,0.7741,28000000.0
2008-05-21 01:37:00,0.77387,0.7739,0.7736,0.77388,219200000.0
2008-05-21 01:38:00,0.7741,0.7742,0.7741,0.7742,86499999.0
2008-05-21 01:39:00,0.7742,0.7742,0.7742,0.7742,4800000.0
2008-05-21 01:40:00,0.7742,0.7742,0.7742,0.7742,423700004.0
2008-05-21 01:41:00,0.7742,0.7742,0.7742,0.7742,9600000.0
2008-05-21 01:42:00,0.7742,0.7742,0.7742,0.7742,20000000.0
2008-05-21 01:43:00,0.7742,0.7742,0.7741,0.7741,18500000.0
2008-05-21 01:44:00,0.7741,0.7742,0.7741,0.7742,95800000.0
2008-05-21 01:45:00,0.7742,0.7742,0.7742,0.7742,50800002.0
2008-05-21 01:46:00,0.7742,0.7742,0.7742,0.7742,43200000.0
2008-05-21 01:47:00,0.7742,0.7743,0.7742,0.7743,111699999.0
2008-05-21 01:48:00,0.7743,0.7743,0.7742,0.7742,62700000.0
2008-05-21 01:49:00,0.7742,0.7743,0.7742,0.7742,233000000.0
2008-05-21 01:50:00,0.7742,0.7742,0.7742,0.7742,73000000.0
2008-05-21 01:51:00,0.77382,0.77386,0.77362,0.77373,219600000.0
2008-05-21 01:52:00,0.7742,0.7742,0.7742,0.7742,21000000.0
2008-05-21 01:53:00,0.7742,0.7744,0.7742,0.7742,321500000.0
2008-05-21 01:54:00,0.7742,0.7742,0.7741,0.7741,202700000.0
2008-05-21 01:55:00,0.7741,0.7741,0.7741,0.7741,52300000.0
2008-05-21 01:56:00,0.7741,0.7742,0.7739,0.7739,56300000.0
2008-05-21 01:57:00,0.7739,0.774,0.7738,0.7739,161000000.0
2008-05-21 01:58:00,0.7739,0.7741,0.7739,0.774,551700000.0
2008-05-21 01:59:00,0.774,0.7741,0.774,0.774,198400000.0
2008-05-21 02:00:00,0.774,0.774,0.7739,0.7739,116500000.0
2008-05-21 02:01:00,0.7739,0.7739,0.7739,0.7739,7200000.0
2008-05-21 02:02:00,0.7739,0.7739,0.7737,0.7737,29300000.0
2008-05-21 02:03:00,0.7739,0.7739,0.7739,0.7739,4100000.0
2008-05-21 02:04:00,0.7739,0.7739,0.7739,0.7739,35100000.0
2008-05-21 02:05:00,0.7739,0.774,0.7739,0.7739,20900000.0
2008-05-21 02:06:00,0.7739,0.774,0.7737,0.7738,40600000.0
2008-05-21 02:07:00,0.7738,0.7738,0.7737,0.7737,102200000.0
2008-05-21 02:08:00,0.7737,0.7737,0.7735,0.7736,343599998.0
2008-05-21 02:09:00,0.7736,0.7736,0.7735,0.7735,326800000.0
2008-05-21 02:10:00,0.7735,0.7735,0.7732,0.7732,323399999.0
2008-05-21 02:11:00,0.77325,0.77325,0.77275,0.7728,198200001.0
2008-05-21 02:12:00,0.7728,0.7731,0.7728,0.77285,201700000.0
2008-05-21 02:13:00,0.7729,0.77305,0.7729,0.773,59700000.0
2008-05-21 02:14:00,0.773,0.773,0.7726,0.77265,127200000.0
2008-05-21 02:15:00,0.77265,0.77295,0.77265,0.77295,76500000.0
2008-05-21 02:16:00,0.773,0.7732,0.77295,0.77295,323100002.0
2008-05-21 02:17:00,0.773,0.773,0.7728,0.7728,152900000.0
2008-05-21 02:18:00,0.77285,0.77285,0.77255,0.7728,158800000.0
2008-05-21 02:19:00,0.77285,0.7731,0.77285,0.7731,149200000.0
2008-05-21 02:20:00,0.77315,0.7764,0.77315,0.7736,347400000.0
2008-05-21 02:21:00,0.7736,0.7737,0.77335,0.77335,101200000.0
2008-05-21 02:22:00,0.77335,0.77335,0.77335,0.77335,5700000.0
2008-05-21 02:23:00,0.77289,0.77302,0.77282,0.77302,28000000.0
2008-05-21 02:24:00,0.7733,0.7733,0.7729,0.773,99600000.0
2008-05-21 02:25:00,0.773,0.7733,0.773,0.7733,93800000.0
2008-05-21 02:26:00,0.77335,0.7734,0.77335,0.7734,46000000.0
2008-05-21 02:27:00,0.77345,0.7735,0.77335,0.7735,88400000.0
2008-05-21 02:28:00,0.7735,0.7735,0.77335,0.77345,37700000.0
2008-05-21 02:29:00,0.77345,0.77345,0.77345,0.77345,5700000.0
2008-05-21 02:30:00,0.7734,0.77345,0.7733,0.7733,54400000.0
2008-05-21 02:31:00,0.7733,0.7733,0.7731,0.7733,44900000.0
2008-05-21 02:32:00,0.7731,0.7733,0.77275,0.7729,153799999.0
2008-05-21 02:33:00,0.7729,0.7732,0.7729,0.7731,221500001.0
2008-05-21 02:34:00,0.7731,0.7731,0.7726,0.773,435200005.0
2008-05-21 02:35:00,0.773,0.7732,0.773,0.7732,226300001.0
2008-05-21 02:36:00,0.7732,0.77325,0.7732,0.7732,51100000.0
2008-05-21 02:37:00,0.7732,0.7734,0.7732,0.7734,70299999.0
2008-05-21 02:38:00,0.7733,0.7734,0.7733,0.7734,14700000.0
2008-05-21 02:39:00,0.7734,0.7734,0.77315,0.7732,41200000.0
2008-05-21 02:40:00,0.7732,0.7732,0.7727,0.773,19400000.0
2008-05-21 02:41:00,0.77285,0.773,0.7728,0.7728,43999999.0
2008-05-21 02:42:00,0.77285,0.77285,0.77285,0.77285,1900000.0
2008-05-21 02:43:00,0.77267,0.77269,0.77255,0.77256,81200000.0
2008-05-21 02:44:00,0.77285,0.77285,0.77285,0.77285,1900000.0
2008-05-21 02:45:00,0.77285,0.7729,0.77285,0.7729,69400002.0
2008-05-21 02:46:00,0.7729,0.773,0.7729,0.7729,198000001.0
2008-05-21 02:47:00,0.7729,0.773,0.7729,0.773,132100000.0
2008-05-21 02:48:00,0.773,0.7731,0.7729,0.7731,67100000.0
2008-05-21 02:49:00,0.7731,0.7734,0.773,0.7731,40100000.0
2008-05-21 02:50:00,0.7731,0.7732,0.773,0.7732,192700002.0
2008-05-21 02:51:00,0.7733,0.7733,0.7733,0.7733,500000.0
2008-05-21 02:52:00,0.7733,0.7733,0.7733,0.7733,200000.0
2008-05-21 02:53:00,0.77305,0.7731,0.77305,0.7731,17500000.0
2008-05-21 02:54:00,0.7732,0.7733,0.7726,0.7728,178000001.0
2008-05-21 02:55:00,0.7728,0.7729,0.7726,0.7729,204800000.0
2008-05-21 02:56:00,0.7729,0.7736,0.7729,0.77355,318800000.0
2008-05-21 02:57:00,0.7736,0.77375,0.77355,0.77375,113400000.0
2008-05-21 02:58:00,0.7738,0.7741,0.7737,0.7741,288900000.0
2008-05-21 02:59:00,0.7741,0.7741,0.7733,0.7737,279100000.0
2008-05-21 03:00:00,0.7737,0.7737,0.7737,0.7737,59500000.0
2008-05-21 03:01:00,0.7735,0.7737,0.7735,0.7736,99200000.0
2008-05-21 03:02:00,0.7736,0.7738,0.7736,0.7738,153500000.0
2008-05-21 03:03:00,0.7739,0.7739,0.7739,0.7739,88600000.0
2008-05-21 03:04:00,0.774,0.7742,0.774,0.7742,187599999.0
2008-05-21 03:05:00,0.7739,0.7742,0.7739,0.7741,232099999.0
2008-05-21 03:06:00,0.7739,0.77425,0.7739,0.7741,184600000.0
2008-05-21 03:07:00,0.7741,0.77415,0.7738,0.7739,253700000.0
2008-05-21 03:08:00,0.7739,0.774,0.77375,0.7739,24700000.0
2008-05-21 03:09:00,0.7739,0.774,0.7739,0.774,61100000.0
2008-05-21 03:10:00,0.774,0.7743,0.7738,0.77415,311100000.0
2008-05-21 03:11:00,0.7743,0.7744,0.7738,0.7744,564300003.0
2008-05-21 03:12:00,0.7744,0.7745,0.7738,0.7741,356799999.0
2008-05-21 03:13:00,0.7741,0.7742,0.7736,0.7739,139900000.0
2008-05-21 03:14:00,0.7739,0.774,0.7739,0.774,53100000.0
2008-05-21 03:15:00,0.774,0.774,0.7735,0.7739,224200000.0
2008-05-21 03:16:00,0.7739,0.7739,0.7737,0.7737,84100000.0
2008-05-21 03:17:00,0.7737,0.7737,0.7737,0.7737,10000000.0
2008-05-21 03:18:00,0.7737,0.7738,0.7737,0.7738,28100000.0
2008-05-21 03:19:00,0.7738,0.7738,0.7737,0.7738,40700000.0
2008-05-21 03:20:00,0.7739,0.7739,0.7739,0.7739,83600000.0
2008-05-21 03:21:00,0.7739,0.7741,0.7738,0.7741,182600000.0
2008-05-21 03:22:00,0.7739,0.7739,0.7739,0.7739,75200000.0
2008-05-21 03:23:00,0.7739,0.7739,0.77385,0.7739,77400000.0
2008-05-21 03:24:00,0.7739,0.7739,0.7739,0.7739,8100000.0
2008-05-21 03:25:00,0.7739,0.7739,0.7739,0.7739,16700000.0
2008-05-21 03:26:00,0.7738,0.7738,0.7738,0.7738,87900000.0
2008-05-21 03:27:00,0.7738,0.7738,0.7736,0.7736,31200000.0
2008-05-21 03:28:00,0.7736,0.7736,0.7736,0.7736,30100000.0
2008-05-21 03:29:00,0.7736,0.7737,0.7736,0.7737,51000000.0
2008-05-21 03:30:00,0.7737,0.7737,0.7736,0.7737,7000000.0
2008-05-21 03:31:00,0.7737,0.7737,0.7734,0.7735,194399999.0
2008-05-21 03:32:00,0.7735,0.7736,0.7735,0.7736,124500000.0
2008-05-21 03:33:00,0.7735,0.7737,0.7735,0.7737,85300000.0
2008-05-21 03:34:00,0.7737,0.7743,0.7737,0.7741,215200001.0
2008-05-21 03:35:00,0.7741,0.7745,0.7741,0.7744,289900001.0
2008-05-21 03:36:00,0.7744,0.7744,0.7742,0.7742,55900000.0
2008-05-21 03:37:00,0.7742,0.7742,0.7742,0.7742,90500000.0
2008-05-21 03:38:00,0.7742,0.7742,0.7737,0.7738,110600000.0
2008-05-21 03:39:00,0.7738,0.77385,0.7738,0.7738,111100000.0
2008-05-21 03:40:00,0.77385,0.774,0.77385,0.774,85500000.0
2008-05-21 03:41:00,0.7739,0.774,0.7739,0.774,1200000.0
2008-05-21 03:42:00,0.7739,0.774,0.7737,0.7738,207199999.0
2008-05-21 03:43:00,0.7738,0.77385,0.7738,0.77385,184000004.0
2008-05-21 03:44:00,0.77337,0.77357,0.77318,0.77337,68700000.0
2008-05-21 03:45:00,0.77385,0.7742,0.77385,0.7741,64300000.0
2008-05-21 03:46:00,0.7739,0.77415,0.7739,0.77415,108299998.0
2008-05-21 03:47:00,0.77415,0.7742,0.77415,0.7742,29500000.0
2008-05-21 03:48:00,0.7742,0.7743,0.7741,0.7742,178799999.0
2008-05-21 03:49:00,0.77387,0.77391,0.77359,0.77375,455899997.0
2008-05-21 03:50:00,0.7742,0.7742,0.77415,0.77415,12300000.0
2008-05-21 03:51:00,0.77415,0.7742,0.77415,0.7742,16500000.0
2008-05-21 03:52:00,0.77374,0.77397,0.77371,0.77392,185799997.0
2008-05-21 03:53:00,0.7742,0.7742,0.7742,0.7742,4800000.0
2008-05-21 03:54:00,0.7738,0.77399,0.77371,0.7738,112400005.0
2008-05-21 03:55:00,0.7742,0.7742,0.7742,0.7742,5000000.0
2008-05-21 03:56:00,0.7742,0.7742,0.7741,0.7741,5700000.0
2008-05-21 03:57:00,0.7741,0.7742,0.7741,0.7742,61900000.0
2008-05-21 03:58:00,0.7742,0.7742,0.7742,0.7742,76800000.0
2008-05-21 03:59:00,0.7742,0.7742,0.7741,0.7741,130299999.0
2008-05-21 04:00:00,0.7741,0.7742,0.7741,0.7741,217300000.0
2008-05-21 04:01:00,0.7741,0.7741,0.7741,0.7741,255400000.0
2008-05-21 04:02:00,0.7741,0.77415,0.7741,0.77415,148500001.0
2008-05-21 04:03:00,0.7741,0.7741,0.7741,0.7741,115400000.0
2008-05-21 04:04:00,0.7741,0.7743,0.7741,0.7743,102399999.0
2008-05-21 04:05:00,0.77369,0.77394,0.77353,0.77374,71200000.0
2008-05-21 04:06:00,0.7741,0.7743,0.77405,0.7741,92800000.0
2008-05-21 04:07:00,0.7741,0.77415,0.77405,0.77405,24900000.0
2008-05-21 04:08:00,0.7741,0.7741,0.77405,0.7741,3100000.0
2008-05-21 04:09:00,0.7741,0.7741,0.7741,0.7741,32000000.0
2008-05-21 04:10:00,0.7741,0.7742,0.7741,0.7742,60800000.0
2008-05-21 04:11:00,0.77415,0.7742,0.77415,0.7742,60700000.0
2008-05-21 04:12:00,0.77425,0.7744,0.77425,0.7744,65400000.0
2008-05-21 04:13:00,0.7744,0.7744,0.7742,0.7743,9800000.0
2008-05-21 04:14:00,0.7743,0.7744,0.7741,0.7742,143500001.0
2008-05-21 04:15:00,0.7742,0.7742,0.77415,0.77415,3800000.0
2008-05-21 04:16:00,0.77405,0.77413,0.77373,0.77382,168400000.0
2008-05-21 04:17:00,0.7742,0.7742,0.7738,0.7739,124100000.0
2008-05-21 04:18:00,0.7739,0.774,0.7739,0.7739,222200002.0
2008-05-21 04:19:00,0.7739,0.77395,0.7739,0.77395,47200001.0
2008-05-21 04:20:00,0.77365,0.77427,0.77358,0.77368,210600000.0
2008-05-21 04:21:00,0.7741,0.7744,0.7741,0.7743,60400000.0
2008-05-21 04:22:00,0.7743,0.7743,0.7741,0.7741,29900000.0
2008-05-21 04:23:00,0.7741,0.7741,0.774,0.7741,121500000.0
2008-05-21 04:24:00,0.7741,0.77415,0.7741,0.77415,19100000.0
2008-05-21 04:25:00,0.77415,0.77415,0.77415,0.77415,5700000.0
2008-05-21 04:26:00,0.7742,0.77425,0.7742,0.77425,16200000.0
2008-05-21 04:27:00,0.77425,0.77435,0.7742,0.7742,118700000.0
2008-05-21 04:28:00,0.77388,0.77415,0.77378,0.77378,51200000.0
2008-05-21 04:29:00,0.77375,0.77386,0.77355,0.77368,47400000.0
2008-05-21 04:30:00,0.7742,0.7742,0.7742,0.7742,7600000.0
2008-05-21 04:31:00,0.7742,0.7742,0.77415,0.7742,20100000.0
2008-05-21 04:32:00,0.7742,0.7742,0.7741,0.7741,85400000.0
2008-05-21 04:33:00,0.7741,0.7741,0.774,0.774,110499999.0
2008-05-21 04:34:00,0.774,0.77405,0.774,0.77405,27300000.0
2008-05-21 04:35:00,0.77405,0.77425,0.77405,0.77425,79600000.0
2008-05-21 04:36:00,0.7742,0.7742,0.7742,0.7742,72800000.0
2008-05-21 04:37:00,0.7742,0.7742,0.7742,0.7742,43600000.0
2008-05-21 04:38:00,0.7743,0.7743,0.7743,0.7743,12200000.0
2008-05-21 04:39:00,0.7742,0.7743,0.7742,0.7743,117800002.0
2008-05-21 04:40:00,0.7743,0.7744,0.77425,0.7743,54000000.0
2008-05-21 04:41:00,0.77402,0.77416,0.77387,0.77413,300200003.0
2008-05-21 04:42:00,0.7743,0.7743,0.7742,0.7742,66400000.0
2008-05-21 04:43:00,0.7742,0.7742,0.7742,0.7742,54900001.0
2008-05-21 04:44:00,0.7742,0.7743,0.7742,0.7743,194400001.0
2008-05-21 04:45:00,0.7743,0.7743,0.77425,0.7743,50700000.0
2008-05-21 04:46:00,0.7743,0.7743,0.77425,0.7743,156100002.0
2008-05-21 04:47:00,0.7743,0.7744,0.7743,0.7744,138000000.0
2008-05-21 04:48:00,0.7744,0.7744,0.77435,0.77435,21100000.0
2008-05-21 04:49:00,0.77435,0.7745,0.77435,0.7744,214500001.0
2008-05-21 04:50:00,0.77445,0.77445,0.7744,0.7744,40100000.0
2008-05-21 04:51:00,0.77445,0.77445,0.77445,0.77445,1900000.0
2008-05-21 04:52:00,0.77445,0.77445,0.7744,0.7744,21400000.0
2008-05-21 04:53:00,0.7745,0.7745,0.7745,0.7745,142500004.0
2008-05-21 04:54:00,0.7745,0.7747,0.7745,0.7747,278299997.0
2008-05-21 04:55:00,0.7747,0.7747,0.7747,0.7747,100000.0
2008-05-21 04:56:00,0.7747,0.7747,0.7747,0.7747,1500000.0
2008-05-21 04:57:00,0.7747,0.7747,0.7747,0.7747,73600000.0
2008-05-21 04:58:00,0.7747,0.775,0.7747,0.775,186799997.0
2008-05-21 04:59:00,0.775,0.775,0.7747,0.775,386300000.0
2008-05-21 05:00:00,0.775,0.7751,0.775,0.775,304499999.0
2008-05-21 05:01:00,0.775,0.77505,0.775,0.77505,117900000.0
2008-05-21 05:02:00,0.775,0.77505,0.775,0.775,154500003.0
2008-05-21 05:03:00,0.775,0.775,0.775,0.775,126400000.0
2008-05-21 05:04:00,0.775,0.775,0.7746,0.7747,344800000.0
2008-05-21 05:05:00,0.7747,0.7748,0.7747,0.7748,90100000.0
2008-05-21 05:06:00,0.7747,0.7749,0.7747,0.7749,425399999.0
2008-05-21 05:07:00,0.7749,0.7749,0.7747,0.7747,45199999.0
2008-05-21 05:08:00,0.7747,0.7747,0.7746,0.7747,463499992.0
2008-05-21 05:09:00,0.7747,0.7747,0.7746,0.7747,119000001.0
2008-05-21 05:10:00,0.7747,0.7748,0.7747,0.77475,101899999.0
2008-05-21 05:11:00,0.77475,0.77475,0.7746,0.7746,201400000.0
2008-05-21 05:12:00,0.77465,0.77465,0.7744,0.7744,113400000.0
2008-05-21 05:13:00,0.7744,0.7745,0.7744,0.7745,79400000.0
2008-05-21 05:14:00,0.7745,0.7745,0.7744,0.7745,38600000.0
2008-05-21 05:15:00,0.7745,0.7745,0.7742,0.7745,331100001.0
2008-05-21 05:16:00,0.7745,0.7745,0.7744,0.77445,125800001.0
2008-05-21 05:17:00,0.77432,0.77438,0.77416,0.77429,11000000.0
2008-05-21 05:18:00,0.77445,0.7745,0.7744,0.77445,91300000.0
2008-05-21 05:19:00,0.77445,0.7749,0.7744,0.7745,445000002.0
2008-05-21 05:20:00,0.7745,0.7748,0.7745,0.7748,140300000.0
2008-05-21 05:21:00,0.7748,0.7748,0.77475,0.7748,29700000.0
2008-05-21 05:22:00,0.7748,0.7755,0.7748,0.7748,304800007.0
2008-05-21 05:23:00,0.7749,0.77525,0.7749,0.775,290899997.0
2008-05-21 05:24:00,0.775,0.7751,0.7748,0.7748,391600000.0
2008-05-21 05:25:00,0.7748,0.7748,0.7746,0.7748,145299999.0
2008-05-21 05:26:00,0.7748,0.7749,0.7748,0.77485,29000000.0
2008-05-21 05:27:00,0.7748,0.7748,0.7748,0.7748,56200000.0
2008-05-21 05:28:00,0.7748,0.7748,0.77475,0.7748,70100000.0
2008-05-21 05:29:00,0.7748,0.7748,0.77475,0.7748,49700000.0
2008-05-21 05:30:00,0.7748,0.7748,0.7747,0.7748,120900000.0
2008-05-21 05:31:00,0.7748,0.7748,0.7747,0.7748,130500000.0
2008-05-21 05:32:00,0.7748,0.7748,0.7747,0.7748,130100000.0
2008-05-21 05:33:00,0.7748,0.7748,0.7746,0.7746,161000000.0
2008-05-21 05:34:00,0.7746,0.7746,0.77455,0.7746,100000000.0
2008-05-21 05:35:00,0.7746,0.7746,0.7745,0.7745,108900000.0
2008-05-21 05:36:00,0.77422,0.77425,0.77406,0.77415,45900000.0
2008-05-21 05:37:00,0.7745,0.7745,0.7745,0.7745,12900000.0
2008-05-21 05:38:00,0.7745,0.7745,0.7745,0.7745,11000000.0
2008-05-21 05:39:00,0.7745,0.7746,0.7745,0.7746,122900005.0
2008-05-21 05:40:00,0.7746,0.7746,0.77455,0.77455,11500000.0
2008-05-21 05:41:00,0.77455,0.7746,0.77455,0.77455,34200000.0
2008-05-21 05:42:00,0.7746,0.7746,0.77455,0.7746,30300000.0
2008-05-21 05:43:00,0.7746,0.7746,0.77445,0.7745,199500000.0
2008-05-21 05:44:00,0.7745,0.7746,0.7745,0.77455,51400000.0
2008-05-21 05:45:00,0.77416,0.77436,0.77416,0.77418,74900000.0
2008-05-21 05:46:00,0.77455,0.77455,0.7745,0.7745,159400003.0
2008-05-21 05:47:00,0.77455,0.77455,0.77455,0.77455,1900000.0
2008-05-21 05:48:00,0.77455,0.77455,0.7745,0.77455,194500001.0
2008-05-21 05:49:00,0.77455,0.77455,0.77455,0.77455,1900000.0
2008-05-21 05:50:00,0.7745,0.77455,0.7745,0.77455,92600000.0
2008-05-21 05:51:00,0.7746,0.7746,0.7746,0.7746,60800000.0
2008-05-21 05:52:00,0.7746,0.7746,0.7746,0.7746,20800000.0
2008-05-21 05:53:00,0.7747,0.7747,0.7747,0.7747,60100000.0
2008-05-21 05:54:00,0.7747,0.7747,0.7746,0.7746,43900000.0
2008-05-21 05:55:00,0.7746,0.7747,0.7746,0.7746,196100001.0
2008-05-21 05:56:00,0.7746,0.7746,0.7746,0.7746,47800002.0
2008-05-21 05:57:00,0.7746,0.77475,0.7746,0.77475,149600000.0
2008-05-21 05:58:00,0.7748,0.7748,0.7748,0.7748,174099999.0
2008-05-21 05:59:00,0.77448,0.77477,0.77424,0.77457,14300000.0
2008-05-21 06:00:00,0.77495,0.7751,0.7748,0.7749,196700000.0
2008-05-21 06:01:00,0.7749,0.775,0.77485,0.7749,134300000.0
2008-05-21 06:02:00,0.7749,0.7749,0.7748,0.7749,278299996.0
2008-05-21 06:03:00,0.77461,0.77471,0.77447,0.77457,24300000.0
2008-05-21 06:04:00,0.7749,0.7749,0.7749,0.7749,4800000.0
2008-05-21 06:05:00,0.77465,0.77476,0.77453,0.77465,232500000.0
2008-05-21 06:06:00,0.7749,0.7749,0.7747,0.7747,100200000.0
2008-05-21 06:07:00,0.775,0.7751,0.7748,0.7749,153000000.0
2008-05-21 06:08:00,0.7749,0.77495,0.7748,0.7748,73699998.0
2008-05-21 06:09:00,0.7748,0.7749,0.7748,0.7749,21599999.0
2008-05-21 06:10:00,0.7749,0.7751,0.7747,0.7749,318399998.0
2008-05-21 06:11:00,0.7749,0.7749,0.77475,0.7748,127600000.0
2008-05-21 06:12:00,0.7748,0.7749,0.7748,0.7749,21599999.0
2008-05-21 06:13:00,0.7749,0.7749,0.7747,0.7747,81199999.0
2008-05-21 06:14:00,0.7747,0.7747,0.7744,0.7744,317000000.0
2008-05-21 06:15:00,0.7744,0.7746,0.7744,0.7744,217000000.0
2008-05-21 06:16:00,0.7744,0.7745,0.7744,0.7745,130599999.0
2008-05-21 06:17:00,0.7745,0.7745,0.7744,0.7744,5200000.0
2008-05-21 06:18:00,0.7744,0.7744,0.7741,0.7742,626499999.0
2008-05-21 06:19:00,0.7742,0.7742,0.7742,0.7742,130500000.0
2008-05-21 06:20:00,0.7742,0.7742,0.7741,0.7741,177700000.0
2008-05-21 06:21:00,0.7741,0.7741,0.774,0.774,203600000.0
2008-05-21 06:22:00,0.774,0.7741,0.774,0.7741,146500000.0
2008-05-21 06:23:00,0.7741,0.77415,0.7741,0.77415,76599997.0
2008-05-21 06:24:00,0.77415,0.7742,0.77415,0.7742,11400000.0
2008-05-21 06:25:00,0.7742,0.7742,0.7742,0.7742,18000000.0
2008-05-21 06:26:00,0.77415,0.77415,0.77405,0.77405,85500000.0
2008-05-21 06:27:00,0.7741,0.7742,0.7741,0.7742,134800000.0
2008-05-21 06:28:00,0.7742,0.7742,0.7741,0.7742,37600000.0
2008-05-21 06:29:00,0.7742,0.7742,0.77415,0.77415,17200000.0
2008-05-21 06:30:00,0.77415,0.77415,0.77415,0.77415,23000000.0
2008-05-21 06:31:00,0.77415,0.77425,0.77415,0.77425,115200000.0
2008-05-21 06:32:00,0.77425,0.77435,0.77425,0.77435,81000001.0
2008-05-21 06:33:00,0.77435,0.77445,0.77435,0.77435,33400000.0
2008-05-21 06:34:00,0.77445,0.77445,0.77435,0.77435,28600000.0
2008-05-21 06:35:00,0.77435,0.77445,0.77435,0.77435,16200000.0
2008-05-21 06:36:00,0.77403,0.77422,0.77364,0.77364,37700000.0
2008-05-21 06:37:00,0.77357,0.77412,0.77357,0.77387,65500000.0
2008-05-21 06:38:00,0.77435,0.77445,0.77435,0.77445,212100000.0
2008-05-21 06:39:00,0.77402,0.77416,0.77392,0.77412,28800000.0
2008-05-21 06:40:00,0.77409,0.77448,0.77409,0.77419,65000000.0
2008-05-21 06:41:00,0.77416,0.77432,0.77415,0.77422,22600000.0
2008-05-21 06:42:00,0.77445,0.77445,0.77435,0.77445,291600000.0
2008-05-21 06:43:00,0.77445,0.77455,0.77445,0.77455,83300002.0
2008-05-21 06:44:00,0.77455,0.77465,0.77455,0.77455,187400006.0
2008-05-21 06:45:00,0.77455,0.77475,0.77455,0.77475,242300001.0
2008-05-21 06:46:00,0.77475,0.77495,0.7747,0.7747,319999998.0
2008-05-21 06:47:00,0.7747,0.77485,0.77465,0.77465,122299999.0
2008-05-21 06:48:00,0.77465,0.77465,0.77465,0.77465,67199996.0
2008-05-21 06:49:00,0.7745,0.77459,0.77443,0.77447,40800000.0
2008-05-21 06:50:00,0.77465,0.77475,0.77465,0.77475,95399998.0
2008-05-21 06:51:00,0.77485,0.7749,0.77485,0.7749,11300000.0
2008-05-21 06:52:00,0.7749,0.7749,0.7749,0.7749,7600000.0
2008-05-21 06:53:00,0.7749,0.7749,0.7748,0.7748,15200000.0
2008-05-21 06:54:00,0.7748,0.775,0.7748,0.77485,42800000.0
2008-05-21 06:55:00,0.77485,0.7749,0.77475,0.77475,185700000.0
2008-05-21 06:56:00,0.77475,0.77485,0.77465,0.77475,318599994.0
2008-05-21 06:57:00,0.77475,0.77475,0.77445,0.77455,774800003.0
2008-05-21 06:58:00,0.77455,0.7746,0.7741,0.77425,392699998.0
2008-05-21 06:59:00,0.77425,0.77465,0.77425,0.7744,970899988.0
2008-05-21 07:00:00,0.7744,0.77455,0.77425,0.7743,297200003.0
2008-05-21 07:01:00,0.77425,0.7743,0.77425,0.77425,149900001.0
2008-05-21 07:02:00,0.77425,0.77435,0.77425,0.77435,83800000.0
2008-05-21 07:03:00,0.77435,0.77445,0.77435,0.77445,58000000.0
2008-05-21 07:04:00,0.77445,0.77445,0.77435,0.77435,134800000.0
2008-05-21 07:05:00,0.77435,0.77435,0.77435,0.77435,38399999.0
2008-05-21 07:06:00,0.77435,0.77435,0.77425,0.77425,151300000.0
2008-05-21 07:07:00,0.77425,0.77425,0.77425,0.77425,121800000.0
2008-05-21 07:08:00,0.77425,0.77425,0.77425,0.77425,64800000.0
2008-05-21 07:09:00,0.77425,0.77425,0.77405,0.77405,28400000.0
2008-05-21 07:10:00,0.77405,0.77405,0.77405,0.77405,8200000.0
2008-05-21 07:11:00,0.77405,0.77415,0.77405,0.77415,42600000.0
2008-05-21 07:12:00,0.77405,0.77415,0.77405,0.77415,42800000.0
2008-05-21 07:13:00,0.77381,0.77391,0.77375,0.77377,54900000.0
2008-05-21 07:14:00,0.77405,0.77415,0.77405,0.77415,13200000.0
2008-05-21 07:15:00,0.77415,0.77415,0.77405,0.77415,30800000.0
2008-05-21 07:16:00,0.77384,0.77396,0.77354,0.77356,52600000.0
2008-05-21 07:17:00,0.77361,0.77398,0.77361,0.77397,36800000.0
2008-05-21 07:18:00,0.77415,0.77415,0.77415,0.77415,72100000.0
2008-05-21 07:19:00,0.77415,0.77415,0.77415,0.77415,125000000.0
2008-05-21 07:20:00,0.77415,0.77415,0.77415,0.77415,2800000.0
2008-05-21 07:21:00,0.77402,0.77426,0.77402,0.77414,27700000.0
2008-05-21 07:22:00,0.77406,0.77406,0.7737,0.77392,29100000.0
2008-05-21 07:23:00,0.77415,0.77415,0.77415,0.77415,2800000.0
2008-05-21 07:24:00,0.77405,0.77415,0.77405,0.77415,72400002.0
2008-05-21 07:25:00,0.77384,0.77389,0.77371,0.77389,34500000.0
2008-05-21 07:26:00,0.77413,0.77419,0.77385,0.77398,59300000.0
2008-05-21 07:27:00,0.77415,0.77415,0.77405,0.77415,99400000.0
2008-05-21 07:28:00,0.77415,0.77415,0.77405,0.77405,208200001.0
2008-05-21 07:29:00,0.77405,0.77435,0.77405,0.77435,384700000.0
2008-05-21 07:30:00,0.77435,0.77445,0.77425,0.77445,613899992.0
2008-05-21 07:31:00,0.77445,0.77465,0.77435,0.77445,243399999.0
2008-05-21 07:32:00,0.77445,0.77445,0.77445,0.77445,110000000.0
2008-05-21 07:33:00,0.77445,0.77445,0.77445,0.77445,12200000.0
2008-05-21 07:34:00,0.7745,0.77485,0.77445,0.77465,269599996.0
2008-05-21 07:35:00,0.77485,0.77485,0.77445,0.77455,344699997.0
2008-05-21 07:36:00,0.77455,0.77455,0.77445,0.77455,124100000.0
2008-05-21 07:37:00,0.77455,0.77455,0.77455,0.77455,10500000.0
2008-05-21 07:38:00,0.77434,0.77462,0.77424,0.77447,224100000.0
2008-05-21 07:39:00,0.77455,0.77465,0.77445,0.77455,108000000.0
2008-05-21 07:40:00,0.77465,0.77465,0.77455,0.77455,116500000.0
2008-05-21 07:41:00,0.77455,0.77455,0.77445,0.77445,267700000.0
2008-05-21 07:42:00,0.77445,0.77445,0.77445,0.77445,30600000.0
2008-05-21 07:43:00,0.77445,0.77445,0.77445,0.77445,67700000.0
2008-05-21 07:44:00,0.77455,0.77455,0.77455,0.77455,163500002.0
2008-05-21 07:45:00,0.77455,0.77455,0.77445,0.77445,133700001.0
2008-05-21 07:46:00,0.77445,0.77465,0.77445,0.77465,213800002.0
2008-05-21 07:47:00,0.77465,0.77465,0.77455,0.77465,34400000.0
2008-05-21 07:48:00,0.77465,0.77465,0.77455,0.77455,89099997.0
2008-05-21 07:49:00,0.77455,0.77465,0.77455,0.77465,132900001.0
2008-05-21 07:50:00,0.77465,0.77465,0.77465,0.77465,25900000.0
2008-05-21 07:51:00,0.77444,0.77488,0.77436,0.77439,179400000.0
2008-05-21 07:52:00,0.77465,0.77465,0.77455,0.77465,211899998.0
2008-05-21 07:53:00,0.77465,0.77465,0.77465,0.77465,389000008.0
2008-05-21 07:54:00,0.77475,0.77475,0.77475,0.77475,56800000.0
2008-05-21 07:55:00,0.77475,0.77475,0.77445,0.77465,359800002.0
2008-05-21 07:56:00,0.77475,0.77485,0.77475,0.77485,55600000.0
2008-05-21 07:57:00,0.77485,0.77485,0.77485,0.77485,13400000.0
2008-05-21 07:58:00,0.77485,0.77485,0.77465,0.77475,75800000.0
2008-05-21 07:59:00,0.77465,0.77475,0.77465,0.77475,209500000.0
2008-05-21 08:00:00,0.77475,0.77475,0.77445,0.77455,366000002.0
2008-05-21 08:01:00,0.77455,0.77465,0.7745,0.7745,244800000.0
2008-05-21 08:02:00,0.7745,0.77455,0.7741,0.77415,276100000.0
2008-05-21 08:03:00,0.77415,0.7744,0.77415,0.7744,82700000.0
2008-05-21 08:04:00,0.77435,0.77435,0.7743,0.77435,53900000.0
2008-05-21 08:05:00,0.77435,0.77435,0.77425,0.77425,133200001.0
2008-05-21 08:06:00,0.77415,0.77415,0.77405,0.77415,70800000.0
2008-05-21 08:07:00,0.77415,0.77415,0.77405,0.7741,136000000.0
2008-05-21 08:08:00,0.7741,0.77415,0.77405,0.7741,162699999.0
2008-05-21 08:09:00,0.7741,0.77415,0.774,0.77405,191999999.0
2008-05-21 08:10:00,0.77405,0.77415,0.77405,0.77405,141700000.0
2008-05-21 08:11:00,0.77405,0.77415,0.77405,0.77415,45800000.0
2008-05-21 08:12:00,0.77415,0.77415,0.77405,0.7741,47100000.0
2008-05-21 08:13:00,0.77405,0.7741,0.77405,0.7741,51300000.0
2008-05-21 08:14:00,0.77415,0.77425,0.77415,0.77425,211000001.0
2008-05-21 08:15:00,0.77425,0.77435,0.77405,0.77435,328400001.0
2008-05-21 08:16:00,0.77435,0.77435,0.77425,0.77435,132000000.0
2008-05-21 08:17:00,0.77435,0.77435,0.7741,0.7742,111600000.0
2008-05-21 08:18:00,0.7742,0.77435,0.77415,0.77435,117100000.0
2008-05-21 08:19:00,0.77435,0.77435,0.77425,0.77435,104799998.0
2008-05-21 08:20:00,0.77435,0.77435,0.77425,0.77425,313500005.0
2008-05-21 08:21:00,0.77425,0.7745,0.77425,0.77445,541500000.0
2008-05-21 08:22:00,0.77445,0.77455,0.7744,0.77455,594599999.0
2008-05-21 08:23:00,0.77455,0.77455,0.77425,0.77435,327299996.0
2008-05-21 08:24:00,0.77435,0.77455,0.77435,0.77455,400999997.0
2008-05-21 08:25:00,0.77455,0.77455,0.77445,0.77455,449999998.0
2008-05-21 08:26:00,0.77455,0.77485,0.77455,0.77475,443799998.0
2008-05-21 08:27:00,0.77475,0.77485,0.77475,0.77485,62900000.0
2008-05-21 08:28:00,0.77485,0.77485,0.77485,0.77485,15300000.0
2008-05-21 08:29:00,0.77485,0.77485,0.77485,0.77485,37500000.0
2008-05-21 08:30:00,0.77485,0.77515,0.77485,0.77515,18300000.0
2008-05-21 08:31:00,0.77515,0.77515,0.77505,0.77515,101300000.0
2008-05-21 08:32:00,0.77515,0.77515,0.77495,0.77515,280900000.0
2008-05-21 08:33:00,0.77515,0.7752,0.77485,0.77495,421400000.0
2008-05-21 08:34:00,0.775,0.775,0.7748,0.77495,53300000.0
2008-05-21 08:35:00,0.77495,0.77495,0.77455,0.77465,310400002.0
2008-05-21 08:36:00,0.77465,0.77485,0.77435,0.77465,277299998.0
2008-05-21 08:37:00,0.77455,0.77455,0.77435,0.7745,19300000.0
2008-05-21 08:38:00,0.77469,0.77469,0.77427,0.77439,30600000.0
2008-05-21 08:39:00,0.7746,0.7746,0.77425,0.77445,43500000.0
2008-05-21 08:40:00,0.77445,0.77465,0.77435,0.77465,59100000.0
2008-05-21 08:41:00,0.7748,0.7749,0.7748,0.7749,76000000.0
2008-05-21 08:42:00,0.7749,0.7749,0.77455,0.77455,19700000.0
2008-05-21 08:43:00,0.7745,0.7745,0.77435,0.7744,9800000.0
2008-05-21 08:44:00,0.77435,0.7744,0.77405,0.77415,29700000.0
2008-05-21 08:45:00,0.77415,0.77415,0.7739,0.774,67000000.0
2008-05-21 08:46:00,0.77405,0.7745,0.774,0.7741,125300000.0
2008-05-21 08:47:00,0.77415,0.77425,0.77415,0.77415,23400000.0
2008-05-21 08:48:00,0.7742,0.7744,0.7742,0.77425,17300000.0
2008-05-21 08:49:00,0.7743,0.7743,0.77415,0.7742,15400000.0
2008-05-21 08:50:00,0.7742,0.7743,0.7742,0.7743,32100000.0
2008-05-21 08:51:00,0.7743,0.7743,0.77425,0.77425,106700000.0
2008-05-21 08:52:00,0.77425,0.77455,0.77415,0.77415,223699999.0
2008-05-21 08:53:00,0.77415,0.77425,0.77415,0.77425,199800002.0
2008-05-21 08:54:00,0.77425,0.7743,0.77415,0.77425,103400000.0
2008-05-21 08:55:00,0.77425,0.77425,0.77415,0.77425,49200000.0
2008-05-21 08:56:00,0.77425,0.77435,0.77425,0.77435,57300000.0
2008-05-21 08:57:00,0.7743,0.7743,0.77415,0.77415,177500000.0
2008-05-21 08:58:00,0.77415,0.7743,0.77415,0.7743,86900000.0
2008-05-21 08:59:00,0.7743,0.77445,0.77425,0.7744,56200000.0
2008-05-21 09:00:00,0.77435,0.77445,0.77435,0.77445,110399999.0
2008-05-21 09:01:00,0.77445,0.77445,0.77425,0.7743,97800000.0
2008-05-21 09:02:00,0.7743,0.7744,0.77425,0.7744,106300000.0
2008-05-21 09:03:00,0.7744,0.77485,0.7744,0.77475,227700000.0
2008-05-21 09:04:00,0.77475,0.775,0.77475,0.775,59900000.0
2008-05-21 09:05:00,0.775,0.7753,0.77495,0.7751,94600000.0
2008-05-21 09:06:00,0.7751,0.7751,0.77495,0.77495,97300000.0
2008-05-21 09:07:00,0.77495,0.77495,0.77495,0.77495,149900000.0
2008-05-21 09:08:00,0.77495,0.77515,0.77495,0.77515,69200000.0
2008-05-21 09:09:00,0.77515,0.77515,0.77515,0.77515,600000.0
2008-05-21 09:10:00,0.77515,0.77515,0.77475,0.77485,164700000.0
2008-05-21 09:11:00,0.77485,0.77495,0.77475,0.77495,207699998.0
2008-05-21 09:12:00,0.77485,0.77485,0.77475,0.77475,124300000.0
2008-05-21 09:13:00,0.77485,0.77485,0.77475,0.77475,40500000.0
2008-05-21 09:14:00,0.7748,0.77485,0.77475,0.77485,45600000.0
2008-05-21 09:15:00,0.77475,0.77485,0.77475,0.77485,130700000.0
2008-05-21 09:16:00,0.77485,0.77505,0.77485,0.77495,223699999.0
2008-05-21 09:17:00,0.7749,0.77495,0.7747,0.7748,139600000.0
2008-05-21 09:18:00,0.7748,0.7752,0.7748,0.77505,163700000.0
2008-05-21 09:19:00,0.77505,0.7753,0.77505,0.7751,82700000.0
2008-05-21 09:20:00,0.77505,0.7752,0.77505,0.7752,21300000.0
2008-05-21 09:21:00,0.7752,0.7754,0.77515,0.77525,113100000.0
2008-05-21 09:22:00,0.77525,0.77535,0.77515,0.77525,110900000.0
2008-05-21 09:23:00,0.77525,0.77525,0.77515,0.77515,29000000.0
2008-05-21 09:24:00,0.77515,0.77515,0.77515,0.77515,4900000.0
2008-05-21 09:25:00,0.77515,0.77525,0.77515,0.77515,129700000.0
2008-05-21 09:26:00,0.77515,0.77515,0.7749,0.775,77100000.0
2008-05-21 09:27:00,0.775,0.77505,0.77495,0.77495,162700000.0
2008-05-21 09:28:00,0.77495,0.77505,0.77495,0.77505,160400000.0
2008-05-21 09:29:00,0.77505,0.77515,0.77495,0.77495,258000000.0
2008-05-21 09:30:00,0.77495,0.7755,0.77495,0.7755,107700000.0
2008-05-21 09:31:00,0.7755,0.77555,0.77505,0.77505,245500000.0
2008-05-21 09:32:00,0.77505,0.77515,0.775,0.7751,108899999.0
2008-05-21 09:33:00,0.7751,0.7751,0.77495,0.77495,131400000.0
2008-05-21 09:34:00,0.77505,0.7754,0.77495,0.7753,260000002.0
2008-05-21 09:35:00,0.77535,0.77545,0.7752,0.7752,54700000.0
2008-05-21 09:36:00,0.77515,0.77515,0.77505,0.77505,49900000.0
2008-05-21 09:37:00,0.77505,0.77515,0.77505,0.77505,75100000.0
2008-05-21 09:38:00,0.77505,0.77535,0.77505,0.77535,176200000.0
2008-05-21 09:39:00,0.77535,0.77535,0.7749,0.7751,261400000.0
2008-05-21 09:40:00,0.7751,0.7751,0.7751,0.7751,1800000.0
2008-05-21 09:41:00,0.77505,0.7751,0.77485,0.77495,147200000.0
2008-05-21 09:42:00,0.77495,0.77495,0.77485,0.77495,24900000.0
2008-05-21 09:43:00,0.77495,0.77505,0.7749,0.7749,186000000.0
2008-05-21 09:44:00,0.7749,0.7749,0.7749,0.7749,800000.0
2008-05-21 09:45:00,0.7749,0.7749,0.7748,0.77485,1000000.0
2008-05-21 09:46:00,0.77485,0.77505,0.7748,0.77505,1500000.0
2008-05-21 09:47:00,0.7749,0.7749,0.77455,0.77465,184799999.0
2008-05-21 09:48:00,0.77465,0.77465,0.77455,0.77455,47500000.0
2008-05-21 09:49:00,0.77455,0.7747,0.77455,0.7747,192900000.0
2008-05-21 09:50:00,0.7747,0.7747,0.7743,0.77445,100600000.0
2008-05-21 09:51:00,0.77445,0.7748,0.77445,0.77445,196400000.0
2008-05-21 09:52:00,0.77445,0.77455,0.77445,0.77455,209100000.0
2008-05-21 09:53:00,0.77465,0.77465,0.7745,0.77455,265300000.0
2008-05-21 09:54:00,0.77455,0.77455,0.77435,0.77435,151800000.0
2008-05-21 09:55:00,0.77435,0.77435,0.77415,0.77425,208900000.0
2008-05-21 09:56:00,0.77425,0.77455,0.77425,0.77445,123600000.0
2008-05-21 09:57:00,0.77445,0.77445,0.77435,0.77435,55700000.0
2008-05-21 09:58:00,0.77435,0.77445,0.77435,0.77445,49200001.0
2008-05-21 09:59:00,0.77445,0.77475,0.7743,0.77435,250100000.0
2008-05-21 10:00:00,0.77435,0.77515,0.77435,0.77515,106700000.0
2008-05-21 10:01:00,0.77515,0.77635,0.77515,0.77635,206000000.0
2008-05-21 10:02:00,0.77635,0.7766,0.7759,0.7766,532199999.0
2008-05-21 10:03:00,0.77675,0.77675,0.77595,0.77605,328099998.0
2008-05-21 10:04:00,0.77605,0.77665,0.77605,0.77655,280700000.0
2008-05-21 10:05:00,0.77655,0.77675,0.77645,0.77665,274500000.0
2008-05-21 10:06:00,0.77665,0.77665,0.77645,0.77655,254600000.0
2008-05-21 10:07:00,0.77675,0.77675,0.7759,0.7762,279920000.0
2008-05-21 10:08:00,0.77625,0.77625,0.77615,0.77615,29400000.0
2008-05-21 10:09:00,0.7762,0.7762,0.77555,0.77565,431300000.0
2008-05-21 10:10:00,0.77565,0.7762,0.77565,0.77595,601900000.0
2008-05-21 10:11:00,0.77595,0.7764,0.77585,0.77635,943800000.0
2008-05-21 10:12:00,0.77635,0.77675,0.77615,0.77625,346199999.0
2008-05-21 10:13:00,0.77625,0.77685,0.77625,0.77675,249699999.0
2008-05-21 10:14:00,0.77675,0.77695,0.7765,0.77655,344699998.0
2008-05-21 10:15:00,0.77655,0.77675,0.77645,0.77655,263899999.0
2008-05-21 10:16:00,0.77655,0.777,0.77655,0.77655,277200001.0
2008-05-21 10:17:00,0.77655,0.77665,0.77655,0.77665,216600000.0
2008-05-21 10:18:00,0.77665,0.77665,0.77625,0.7765,172500000.0
2008-05-21 10:19:00,0.77655,0.77655,0.77645,0.77655,92000000.0
2008-05-21 10:20:00,0.77655,0.77675,0.77655,0.77655,82300000.0
2008-05-21 10:21:00,0.77655,0.77675,0.77625,0.77625,67700000.0
2008-05-21 10:22:00,0.7763,0.77645,0.77625,0.77635,268599999.0
2008-05-21 10:23:00,0.77635,0.7764,0.77615,0.77615,258400000.0
2008-05-21 10:24:00,0.77615,0.7763,0.77605,0.77625,302700000.0
2008-05-21 10:25:00,0.77625,0.77625,0.77605,0.77615,128400000.0
2008-05-21 10:26:00,0.77615,0.77645,0.77615,0.77645,153100000.0
2008-05-21 10:27:00,0.77635,0.77635,0.77535,0.77545,370299999.0
2008-05-21 10:28:00,0.77545,0.77615,0.77545,0.77615,433500001.0
2008-05-21 10:29:00,0.77615,0.77625,0.77615,0.77615,84100000.0
2008-05-21 10:30:00,0.77615,0.77625,0.77605,0.77605,91400000.0
2008-05-21 10:31:00,0.77605,0.77645,0.77605,0.77625,142800000.0
2008-05-21 10:32:00,0.77625,0.77675,0.77625,0.77675,281100000.0
2008-05-21 10:33:00,0.7767,0.77725,0.77665,0.77715,168200000.0
2008-05-21 10:34:00,0.77715,0.77745,0.7769,0.777,301099999.0
2008-05-21 10:35:00,0.777,0.777,0.7763,0.77675,166900000.0
2008-05-21 10:36:00,0.77685,0.7769,0.77665,0.7767,127200000.0
2008-05-21 10:37:00,0.77675,0.77675,0.7765,0.7765,68400000.0
2008-05-21 10:38:00,0.77635,0.77645,0.77625,0.77625,271300000.0
2008-05-21 10:39:00,0.77625,0.77665,0.77625,0.77665,92500000.0
2008-05-21 10:40:00,0.7766,0.77715,0.77655,0.77705,245100000.0
2008-05-21 10:41:00,0.77705,0.77755,0.77705,0.77715,465000000.0
2008-05-21 10:42:00,0.77715,0.7775,0.77695,0.77745,217600000.0
2008-05-21 10:43:00,0.77745,0.7776,0.7774,0.77745,115700000.0
2008-05-21 10:44:00,0.77745,0.77765,0.7772,0.77745,257800000.0
2008-05-21 10:45:00,0.77745,0.77745,0.7768,0.7771,298000000.0
2008-05-21 10:46:00,0.77715,0.77715,0.77695,0.7771,14700000.0
2008-05-21 10:47:00,0.7771,0.77725,0.77705,0.77725,63100000.0
2008-05-21 10:48:00,0.77725,0.77725,0.77705,0.77715,82500000.0
2008-05-21 10:49:00,0.77715,0.77735,0.7771,0.7771,31000000.0
2008-05-21 10:50:00,0.77715,0.77755,0.77715,0.77755,130000000.0
2008-05-21 10:51:00,0.77755,0.77765,0.7772,0.77745,159900001.0
2008-05-21 10:52:00,0.77745,0.77765,0.77745,0.77755,318300000.0
2008-05-21 10:53:00,0.77755,0.77755,0.77755,0.77755,26900000.0
2008-05-21 10:54:00,0.77765,0.77775,0.7775,0.77755,206500000.0
2008-05-21 10:55:00,0.77755,0.77825,0.77745,0.77825,352000000.0
2008-05-21 10:56:00,0.77825,0.77895,0.77815,0.7787,357200000.0
2008-05-21 10:57:00,0.7787,0.77925,0.7787,0.77915,471500000.0
2008-05-21 10:58:00,0.7792,0.77955,0.77855,0.77855,439000000.0
2008-05-21 10:59:00,0.77855,0.77895,0.77855,0.77895,270900000.0
2008-05-21 11:00:00,0.77895,0.77905,0.77895,0.77905,4700000.0
2008-05-21 11:01:00,0.77905,0.77935,0.77905,0.77935,130400000.0
2008-05-21 11:02:00,0.77935,0.77955,0.77905,0.77905,135600000.0
2008-05-21 11:03:00,0.77905,0.77905,0.77885,0.77895,146400000.0
2008-05-21 11:04:00,0.77895,0.77895,0.7788,0.7788,88300000.0
2008-05-21 11:05:00,0.7788,0.77885,0.77855,0.77855,164400000.0
2008-05-21 11:06:00,0.77855,0.77855,0.77845,0.7785,138700000.0
2008-05-21 11:07:00,0.7785,0.7785,0.77845,0.77845,9500000.0
2008-05-21 11:08:00,0.77845,0.7785,0.7781,0.7784,289100000.0
2008-05-21 11:09:00,0.77835,0.77855,0.77815,0.7783,255300000.0
2008-05-21 11:10:00,0.77835,0.77855,0.77825,0.77855,57200000.0
2008-05-21 11:11:00,0.7784,0.77855,0.77825,0.77855,91600000.0
2008-05-21 11:12:00,0.77855,0.77865,0.77855,0.77865,104300000.0
2008-05-21 11:13:00,0.77865,0.77865,0.77855,0.77855,20900000.0
2008-05-21 11:14:00,0.77855,0.77855,0.77855,0.77855,6500000.0
2008-05-21 11:15:00,0.77855,0.77855,0.77855,0.77855,20500000.0
2008-05-21 11:16:00,0.77855,0.77855,0.77855,0.77855,222100000.0
2008-05-21 11:17:00,0.77855,0.77855,0.77855,0.77855,25200000.0
2008-05-21 11:18:00,0.77855,0.77855,0.77855,0.77855,27300000.0
2008-05-21 11:19:00,0.77855,0.77855,0.77845,0.77845,34000000.0
2008-05-21 11:20:00,0.77845,0.77845,0.7784,0.77845,4000000.0
2008-05-21 11:21:00,0.77845,0.77865,0.77845,0.77855,138800000.0
2008-05-21 11:22:00,0.77855,0.77855,0.77855,0.77855,5700000.0
2008-05-21 11:23:00,0.77855,0.77865,0.77855,0.77865,42400000.0
2008-05-21 11:24:00,0.77865,0.77865,0.77865,0.77865,79600000.0
2008-05-21 11:25:00,0.77865,0.779,0.77865,0.7787,15400000.0
2008-05-21 11:26:00,0.7787,0.77875,0.7787,0.77875,35800000.0
2008-05-21 11:27:00,0.77875,0.77885,0.77875,0.77875,82400000.0
2008-05-21 11:28:00,0.77875,0.77875,0.77875,0.77875,22900000.0
2008-05-21 11:29:00,0.77875,0.77915,0.77875,0.77915,229600000.0
2008-05-21 11:30:00,0.77915,0.77915,0.77895,0.77895,242300000.0
2008-05-21 11:31:00,0.77895,0.77905,0.77885,0.77895,155000000.0
2008-05-21 11:32:00,0.77895,0.7793,0.77875,0.77895,257700000.0
2008-05-21 11:33:00,0.77895,0.77905,0.77875,0.77875,57800000.0
2008-05-21 11:34:00,0.77875,0.77875,0.7785,0.7785,52200000.0
2008-05-21 11:35:00,0.77845,0.77855,0.77845,0.7785,63000000.0
2008-05-21 11:36:00,0.77855,0.77855,0.7785,0.7785,12200000.0
2008-05-21 11:37:00,0.7786,0.7786,0.77845,0.7785,44300000.0
2008-05-21 11:38:00,0.77845,0.77865,0.7782,0.77825,139400000.0
2008-05-21 11:39:00,0.7783,0.77835,0.77825,0.77825,154600001.0
2008-05-21 11:40:00,0.77835,0.77835,0.77805,0.7781,50900000.0
2008-05-21 11:41:00,0.7781,0.7782,0.7781,0.77815,16200000.0
2008-05-21 11:42:00,0.77815,0.77835,0.77815,0.77825,78700000.0
2008-05-21 11:43:00,0.77825,0.77855,0.77825,0.7785,97000000.0
2008-05-21 11:44:00,0.77845,0.77865,0.77835,0.77855,159100000.0
2008-05-21 11:45:00,0.77855,0.77855,0.7782,0.77825,187500000.0
2008-05-21 11:46:00,0.77825,0.77865,0.77825,0.77855,236800000.0
2008-05-21 11:47:00,0.77855,0.779,0.77855,0.77875,153000000.0
2008-05-21 11:48:00,0.77865,0.77905,0.77865,0.77875,446500000.0
2008-05-21 11:49:00,0.77875,0.77895,0.77875,0.77895,85100000.0
2008-05-21 11:50:00,0.77895,0.77905,0.77885,0.77905,100200000.0
2008-05-21 11:51:00,0.77905,0.7791,0.77905,0.7791,49100000.0
2008-05-21 11:52:00,0.7791,0.77935,0.7791,0.77915,271700000.0
2008-05-21 11:53:00,0.7794,0.77945,0.7794,0.77945,76500000.0
2008-05-21 11:54:00,0.77945,0.77955,0.77945,0.7795,83600000.0
2008-05-21 11:55:00,0.77955,0.77965,0.7795,0.77965,134000000.0
2008-05-21 11:56:00,0.77965,0.77965,0.77955,0.77965,376300000.0
2008-05-21 11:57:00,0.77965,0.7797,0.77955,0.7796,397500000.0
2008-05-21 11:58:00,0.77955,0.7796,0.77945,0.7795,191500000.0
2008-05-21 11:59:00,0.77945,0.77945,0.7794,0.77945,76400000.0
2008-05-21 12:00:00,0.7795,0.7795,0.7794,0.77945,34600000.0
2008-05-21 12:01:00,0.7794,0.77955,0.7794,0.77945,10000000.0
2008-05-21 12:02:00,0.77945,0.7795,0.7794,0.77945,84400000.0
2008-05-21 12:03:00,0.7794,0.7795,0.7794,0.77945,79400000.0
2008-05-21 12:04:00,0.77945,0.77945,0.7794,0.7794,5100000.0
2008-05-21 12:05:00,0.77935,0.7794,0.77935,0.7794,41900000.0
2008-05-21 12:06:00,0.7794,0.77945,0.7794,0.7794,7700000.0
2008-05-21 12:07:00,0.7794,0.7796,0.7794,0.7796,33900000.0
2008-05-21 12:08:00,0.77965,0.77965,0.77945,0.77945,12800000.0
2008-05-21 12:09:00,0.77945,0.77945,0.779,0.77915,151800000.0
2008-05-21 12:10:00,0.77915,0.77925,0.77905,0.77915,119200000.0
2008-05-21 12:11:00,0.77898,0.77899,0.77886,0.77893,35100000.0
2008-05-21 12:12:00,0.77915,0.77915,0.7789,0.77905,21700000.0
2008-05-21 12:13:00,0.77905,0.77945,0.77905,0.7794,65100000.0
2008-05-21 12:14:00,0.7794,0.77945,0.77925,0.77925,139300000.0
2008-05-21 12:15:00,0.77925,0.7793,0.77925,0.77925,66900000.0
2008-05-21 12:16:00,0.77925,0.7793,0.77925,0.77925,63100000.0
2008-05-21 12:17:00,0.77925,0.7793,0.7792,0.7792,50700000.0
2008-05-21 12:18:00,0.77925,0.77925,0.77905,0.77915,97600000.0
2008-05-21 12:19:00,0.77886,0.77911,0.77883,0.77899,5600000.0
2008-05-21 12:20:00,0.77893,0.77936,0.77887,0.77902,1600000.0
2008-05-21 12:21:00,0.77915,0.7792,0.77915,0.77915,26500000.0
2008-05-21 12:22:00,0.77895,0.779,0.77886,0.77894,9200000.0
2008-05-21 12:23:00,0.77915,0.77915,0.77915,0.77915,8000000.0
2008-05-21 12:24:00,0.77915,0.77915,0.7791,0.77915,72900000.0
2008-05-21 12:25:00,0.77915,0.77915,0.77895,0.77895,94800000.0
2008-05-21 12:26:00,0.77895,0.77905,0.77895,0.77905,84100000.0
2008-05-21 12:27:00,0.77905,0.77905,0.77895,0.77905,40100000.0
2008-05-21 12:28:00,0.77905,0.77915,0.77905,0.7791,72700001.0
2008-05-21 12:29:00,0.7791,0.77945,0.7791,0.77935,272900002.0
2008-05-21 12:30:00,0.77935,0.77935,0.77915,0.77925,51800000.0
2008-05-21 12:31:00,0.77925,0.77965,0.77925,0.77935,150700000.0
2008-05-21 12:32:00,0.77935,0.77935,0.77925,0.77925,50600000.0
2008-05-21 12:33:00,0.77915,0.77935,0.77915,0.77935,79700000.0
2008-05-21 12:34:00,0.77935,0.77935,0.77935,0.77935,300000.0
2008-05-21 12:35:00,0.77935,0.77935,0.77935,0.77935,1200000.0
2008-05-21 12:36:00,0.77935,0.77935,0.77935,0.77935,35700000.0
2008-05-21 12:37:00,0.77935,0.77935,0.77935,0.77935,12600000.0
2008-05-21 12:38:00,0.77935,0.77945,0.77925,0.7793,87700000.0
2008-05-21 12:39:00,0.7793,0.7794,0.77925,0.77935,110500000.0
2008-05-21 12:40:00,0.77945,0.77945,0.77925,0.77945,260200000.0
2008-05-21 12:41:00,0.77945,0.77945,0.77925,0.77945,235700000.0
2008-05-21 12:42:00,0.77945,0.77945,0.77925,0.77925,104000000.0
2008-05-21 12:43:00,0.77925,0.77925,0.77895,0.77905,161600000.0
2008-05-21 12:44:00,0.77895,0.77905,0.77875,0.77895,238100003.0
2008-05-21 12:45:00,0.77895,0.77915,0.77895,0.779,30400000.0
2008-05-21 12:46:00,0.77905,0.77905,0.77905,0.77905,8500000.0
2008-05-21 12:47:00,0.77905,0.77915,0.77905,0.77915,102700000.0
2008-05-21 12:48:00,0.77915,0.7793,0.77915,0.77925,69800000.0
2008-05-21 12:49:00,0.77925,0.7793,0.77925,0.7793,37000000.0
2008-05-21 12:50:00,0.7793,0.77935,0.77925,0.77935,15900000.0
2008-05-21 12:51:00,0.77935,0.77945,0.77935,0.7794,18700000.0
2008-05-21 12:52:00,0.77935,0.77945,0.77935,0.77935,77500000.0
2008-05-21 12:53:00,0.77935,0.77945,0.77935,0.77945,48200000.0
2008-05-21 12:54:00,0.77945,0.77945,0.77935,0.77935,23300000.0
2008-05-21 12:55:00,0.77935,0.77935,0.77935,0.77935,13800000.0
2008-05-21 12:56:00,0.77935,0.77935,0.77915,0.77915,128399997.0
2008-05-21 12:57:00,0.77915,0.7793,0.77915,0.7793,184299998.0
2008-05-21 12:58:00,0.7793,0.7793,0.77905,0.77915,353099994.0
2008-05-21 12:59:00,0.77915,0.77935,0.77915,0.77925,283100001.0
2008-05-21 13:00:00,0.77925,0.77975,0.77925,0.77975,323600000.0
2008-05-21 13:01:00,0.77975,0.78035,0.77975,0.78005,300000000.0
2008-05-21 13:02:00,0.78025,0.78045,0.78015,0.78025,201700000.0
2008-05-21 13:03:00,0.78025,0.78035,0.78015,0.78025,185500000.0
2008-05-21 13:04:00,0.78025,0.78045,0.78025,0.7803,123900000.0
2008-05-21 13:05:00,0.7803,0.78035,0.78025,0.78025,87400000.0
2008-05-21 13:06:00,0.78025,0.7803,0.78015,0.7803,11600000.0
2008-05-21 13:07:00,0.7803,0.78075,0.7803,0.78065,181100000.0
2008-05-21 13:08:00,0.78065,0.78065,0.78045,0.78065,66800000.0
2008-05-21 13:09:00,0.7806,0.78065,0.78045,0.78045,106200000.0
2008-05-21 13:10:00,0.78045,0.7805,0.78045,0.78045,42500000.0
2008-05-21 13:11:00,0.78045,0.78045,0.78045,0.78045,6100000.0
2008-05-21 13:12:00,0.78045,0.78045,0.78025,0.78025,160800000.0
2008-05-21 13:13:00,0.78025,0.78025,0.7801,0.7802,18800000.0
2008-05-21 13:14:00,0.78025,0.78025,0.7802,0.78025,1200000.0
2008-05-21 13:15:00,0.7802,0.78025,0.78015,0.78015,53400000.0
2008-05-21 13:16:00,0.78015,0.7802,0.77985,0.78015,167800000.0
2008-05-21 13:17:00,0.78015,0.78015,0.77995,0.78,52900000.0
2008-05-21 13:18:00,0.78005,0.78005,0.78005,0.78005,9600000.0
2008-05-21 13:19:00,0.78005,0.78035,0.78,0.78,191500000.0
2008-05-21 13:20:00,0.7801,0.7801,0.78005,0.78005,14000000.0
2008-05-21 13:21:00,0.78005,0.78005,0.78,0.78005,16100000.0
2008-05-21 13:22:00,0.78005,0.78015,0.77995,0.78005,67300000.0
2008-05-21 13:23:00,0.78005,0.78015,0.77995,0.77995,89300000.0
2008-05-21 13:24:00,0.77995,0.78,0.77995,0.78,3400000.0
2008-05-21 13:25:00,0.78,0.78,0.7796,0.7796,15000000.0
2008-05-21 13:26:00,0.7796,0.7797,0.7796,0.77965,77700000.0
2008-05-21 13:27:00,0.77965,0.77965,0.7796,0.7796,40400000.0
2008-05-21 13:28:00,0.7796,0.7796,0.7795,0.77955,34600000.0
2008-05-21 13:29:00,0.77955,0.7796,0.7795,0.7796,12300000.0
2008-05-21 13:30:00,0.7796,0.7796,0.7796,0.7796,200000.0
2008-05-21 13:31:00,0.77947,0.77947,0.77922,0.77944,11800000.0
2008-05-21 13:32:00,0.7794,0.77963,0.77912,0.77944,51900000.0
2008-05-21 13:33:00,0.77941,0.77945,0.77916,0.77927,41000000.0
2008-05-21 13:34:00,0.7796,0.7796,0.77935,0.77935,76200000.0
2008-05-21 13:35:00,0.77935,0.77935,0.77915,0.7792,53500000.0
2008-05-21 13:36:00,0.7792,0.7792,0.77865,0.77885,132200000.0
2008-05-21 13:37:00,0.77885,0.77895,0.77885,0.77895,23600000.0
2008-05-21 13:38:00,0.77895,0.77915,0.77875,0.77875,55700001.0
2008-05-21 13:39:00,0.77885,0.7789,0.77885,0.7789,33300000.0
2008-05-21 13:40:00,0.7789,0.7789,0.77865,0.77865,71000000.0
2008-05-21 13:41:00,0.77865,0.77875,0.77825,0.77845,509700001.0
2008-05-21 13:42:00,0.77845,0.77895,0.77825,0.77895,327700000.0
2008-05-21 13:43:00,0.77895,0.77895,0.77885,0.77895,129399999.0
2008-05-21 13:44:00,0.77895,0.77895,0.77895,0.77895,42100000.0
2008-05-21 13:45:00,0.77895,0.77915,0.77895,0.77905,163000001.0
2008-05-21 13:46:00,0.77915,0.77915,0.77895,0.77915,109600000.0
2008-05-21 13:47:00,0.77882,0.77896,0.77865,0.77885,44300000.0
2008-05-21 13:48:00,0.77915,0.77945,0.77915,0.77945,181299999.0
2008-05-21 13:49:00,0.7795,0.77955,0.77945,0.7795,40100000.0
2008-05-21 13:50:00,0.7795,0.7795,0.77915,0.77935,119100000.0
2008-05-21 13:51:00,0.77945,0.77945,0.77935,0.77935,3800000.0
2008-05-21 13:52:00,0.77935,0.77935,0.77935,0.77935,39900000.0
2008-05-21 13:53:00,0.77935,0.77935,0.77925,0.77925,52500000.0
2008-05-21 13:54:00,0.77925,0.77925,0.77895,0.77895,31100000.0
2008-05-21 13:55:00,0.77895,0.77895,0.77895,0.77895,26700000.0
2008-05-21 13:56:00,0.77895,0.77905,0.77865,0.77865,123400000.0
2008-05-21 13:57:00,0.77865,0.7789,0.77865,0.77885,358200001.0
2008-05-21 13:58:00,0.77885,0.77885,0.77865,0.77865,69500000.0
2008-05-21 13:59:00,0.77865,0.77875,0.77865,0.77875,31700000.0
2008-05-21 14:00:00,0.77875,0.77885,0.77865,0.77865,24200000.0
2008-05-21 14:01:00,0.77865,0.77865,0.77865,0.77865,200000.0
2008-05-21 14:02:00,0.77865,0.77865,0.77865,0.77865,2200000.0
2008-05-21 14:03:00,0.77865,0.77865,0.77865,0.77865,6400000.0
2008-05-21 14:04:00,0.77865,0.77865,0.77855,0.77855,2100000.0
2008-05-21 14:05:00,0.77845,0.77845,0.77805,0.77815,82000000.0
2008-05-21 14:06:00,0.77815,0.77825,0.778,0.7782,101400000.0
2008-05-21 14:07:00,0.77825,0.77835,0.77815,0.7783,44000000.0
2008-05-21 14:08:00,0.77835,0.77835,0.77805,0.77815,178900000.0
2008-05-21 14:09:00,0.77815,0.77845,0.77815,0.7782,144300000.0
2008-05-21 14:10:00,0.7783,0.7784,0.7782,0.7784,158700000.0
2008-05-21 14:11:00,0.77825,0.77875,0.77815,0.77875,61300000.0
2008-05-21 14:12:00,0.77865,0.7792,0.77845,0.779,293800000.0
2008-05-21 14:13:00,0.779,0.7792,0.779,0.7792,106300000.0
2008-05-21 14:14:00,0.7792,0.7792,0.7791,0.7791,2600000.0
2008-05-21 14:15:00,0.7791,0.77925,0.77895,0.77905,26700000.0
2008-05-21 14:16:00,0.77905,0.7792,0.77905,0.7792,84400000.0
2008-05-21 14:17:00,0.77915,0.77935,0.7791,0.77915,12500000.0
2008-05-21 14:18:00,0.7791,0.7791,0.77895,0.779,28500000.0
2008-05-21 14:19:00,0.779,0.77905,0.77895,0.77895,6900000.0
2008-05-21 14:20:00,0.77895,0.77915,0.77895,0.77895,124600000.0
2008-05-21 14:21:00,0.77895,0.7791,0.77895,0.779,33500000.0
2008-05-21 14:22:00,0.779,0.77905,0.779,0.779,3200000.0
2008-05-21 14:23:00,0.779,0.77905,0.77895,0.779,23400000.0
2008-05-21 14:24:00,0.77875,0.7789,0.77855,0.77865,140400000.0
2008-05-21 14:25:00,0.77865,0.77865,0.77865,0.77865,53500000.0
2008-05-21 14:26:00,0.7781,0.7786,0.7781,0.77857,20800000.0
2008-05-21 14:27:00,0.77865,0.77865,0.7783,0.77855,79600000.0
2008-05-21 14:28:00,0.77855,0.77865,0.77855,0.77855,87100000.0
2008-05-21 14:29:00,0.77855,0.77865,0.77855,0.77855,36000000.0
2008-05-21 14:30:00,0.7786,0.77875,0.7786,0.77875,67000000.0
2008-05-21 14:31:00,0.77875,0.77885,0.77855,0.77855,24400000.0
2008-05-21 14:32:00,0.77855,0.77885,0.77855,0.77865,17600000.0
2008-05-21 14:33:00,0.77865,0.77875,0.7786,0.7786,83400000.0
2008-05-21 14:34:00,0.7786,0.7786,0.77855,0.7786,8200000.0
2008-05-21 14:35:00,0.7786,0.7786,0.77855,0.77855,6900000.0
2008-05-21 14:36:00,0.77865,0.77865,0.7785,0.7786,128900000.0
2008-05-21 14:37:00,0.77865,0.77865,0.77855,0.7786,67700000.0
2008-05-21 14:38:00,0.7786,0.77865,0.77855,0.7786,173100000.0
2008-05-21 14:39:00,0.7786,0.7786,0.77855,0.77855,53800000.0
2008-05-21 14:40:00,0.7786,0.7787,0.77855,0.77855,291100000.0
2008-05-21 14:41:00,0.77855,0.77855,0.77855,0.77855,17800000.0
2008-05-21 14:42:00,0.77855,0.7786,0.77855,0.77855,26100000.0
2008-05-21 14:43:00,0.77855,0.7786,0.77855,0.7786,41500000.0
2008-05-21 14:44:00,0.7787,0.77885,0.77865,0.77875,119100000.0
2008-05-21 14:45:00,0.77875,0.77885,0.7787,0.7787,52200000.0
2008-05-21 14:46:00,0.7787,0.7787,0.77865,0.77865,20300000.0
2008-05-21 14:47:00,0.77865,0.77895,0.77865,0.77865,213700000.0
2008-05-21 14:48:00,0.77865,0.7789,0.77865,0.77875,51200000.0
2008-05-21 14:49:00,0.77875,0.77875,0.77865,0.77865,159500000.0
2008-05-21 14:50:00,0.77865,0.77885,0.77865,0.77875,42900000.0
2008-05-21 14:51:00,0.7788,0.77885,0.7788,0.77885,14300000.0
2008-05-21 14:52:00,0.77885,0.77885,0.77885,0.77885,24800000.0
2008-05-21 14:53:00,0.77885,0.77885,0.77855,0.77865,188600000.0
2008-05-21 14:54:00,0.77865,0.77865,0.77865,0.77865,15300000.0
2008-05-21 14:55:00,0.77865,0.77865,0.77855,0.7786,16800000.0
2008-05-21 14:56:00,0.7786,0.7786,0.77825,0.7784,298599998.0
2008-05-21 14:57:00,0.77845,0.7787,0.7783,0.7787,51800000.0
2008-05-21 14:58:00,0.77865,0.7787,0.77865,0.77865,59200000.0
2008-05-21 14:59:00,0.77865,0.77865,0.77865,0.77865,51700000.0
2008-05-21 15:00:00,0.77865,0.77865,0.77865,0.77865,43800000.0
2008-05-21 15:01:00,0.77865,0.77865,0.77865,0.77865,59600000.0
2008-05-21 15:02:00,0.77865,0.77865,0.77865,0.77865,20900000.0
2008-05-21 15:03:00,0.77865,0.77865,0.77865,0.77865,17500000.0
2008-05-21 15:04:00,0.77865,0.77865,0.7785,0.77855,120400000.0
2008-05-21 15:05:00,0.77855,0.77855,0.77855,0.77855,152900000.0
2008-05-21 15:06:00,0.77855,0.77855,0.77855,0.77855,75200000.0
2008-05-21 15:07:00,0.77855,0.77855,0.77855,0.77855,101500000.0
2008-05-21 15:08:00,0.77855,0.77925,0.77855,0.77925,60400000.0
2008-05-21 15:09:00,0.77925,0.77935,0.779,0.7791,153700000.0
2008-05-21 15:10:00,0.7791,0.77945,0.7789,0.77935,194300000.0
2008-05-21 15:11:00,0.77935,0.77935,0.77855,0.77905,519500004.0
2008-05-21 15:12:00,0.77915,0.77915,0.77855,0.77855,486099998.0
2008-05-21 15:13:00,0.77855,0.77895,0.77855,0.77875,24700000.0
2008-05-21 15:14:00,0.77875,0.7788,0.77865,0.7788,55100000.0
2008-05-21 15:15:00,0.77875,0.7788,0.7787,0.7787,49600000.0
2008-05-21 15:16:00,0.77865,0.77885,0.77865,0.77865,161000000.0
2008-05-21 15:17:00,0.77865,0.77865,0.77865,0.77865,43200000.0
2008-05-21 15:18:00,0.77865,0.77865,0.77855,0.77855,73300000.0
2008-05-21 15:19:00,0.77855,0.7787,0.77855,0.7786,75500000.0
2008-05-21 15:20:00,0.7786,0.77895,0.7786,0.7788,155100000.0
2008-05-21 15:21:00,0.7788,0.7788,0.77865,0.77865,75600000.0
2008-05-21 15:22:00,0.77865,0.77875,0.77865,0.77875,33000000.0
2008-05-21 15:23:00,0.77875,0.7788,0.7787,0.7788,10900000.0
2008-05-21 15:24:00,0.7788,0.7788,0.77875,0.77875,2700000.0
2008-05-21 15:25:00,0.7787,0.77875,0.77865,0.77875,42900000.0
2008-05-21 15:26:00,0.77865,0.77875,0.77865,0.77875,35300000.0
2008-05-21 15:27:00,0.77865,0.77865,0.77865,0.77865,33700000.0
2008-05-21 15:28:00,0.77865,0.77875,0.77865,0.77875,19700000.0
2008-05-21 15:29:00,0.77865,0.77865,0.77855,0.7786,62700000.0
2008-05-21 15:30:00,0.77865,0.77865,0.7786,0.77865,6100000.0
2008-05-21 15:31:00,0.77865,0.77885,0.77865,0.7787,50300000.0
2008-05-21 15:32:00,0.7787,0.7787,0.77855,0.77855,40300000.0
2008-05-21 15:33:00,0.77845,0.7786,0.7784,0.7785,92700000.0
2008-05-21 15:34:00,0.7785,0.7785,0.77845,0.7785,40100000.0
2008-05-21 15:35:00,0.77845,0.77855,0.77845,0.77845,43400000.0
2008-05-21 15:36:00,0.77845,0.77855,0.77845,0.77855,18900000.0
2008-05-21 15:37:00,0.77855,0.77855,0.77855,0.77855,16400000.0
2008-05-21 15:38:00,0.77855,0.77865,0.77855,0.7786,54200000.0
2008-05-21 15:39:00,0.7786,0.7786,0.7786,0.7786,9800000.0
2008-05-21 15:40:00,0.77875,0.77885,0.77875,0.77885,20100000.0
2008-05-21 15:41:00,0.77895,0.77895,0.77895,0.77895,41800000.0
2008-05-21 15:42:00,0.77895,0.77905,0.77895,0.77895,36100000.0
2008-05-21 15:43:00,0.77895,0.77915,0.77885,0.7789,87900000.0
2008-05-21 15:44:00,0.77885,0.7789,0.7788,0.77885,13000000.0
2008-05-21 15:45:00,0.7789,0.7789,0.7789,0.7789,200000.0
2008-05-21 15:46:00,0.7789,0.77895,0.77885,0.77895,58900000.0
2008-05-21 15:47:00,0.77895,0.77895,0.77895,0.77895,13400000.0
2008-05-21 15:48:00,0.77895,0.77895,0.77875,0.77885,147400000.0
2008-05-21 15:49:00,0.77885,0.7789,0.77885,0.7789,63800000.0
2008-05-21 15:50:00,0.77895,0.77895,0.77865,0.77865,117700000.0
2008-05-21 15:51:00,0.77865,0.77875,0.7786,0.77865,137500000.0
2008-05-21 15:52:00,0.7787,0.7787,0.77865,0.7787,35300000.0
2008-05-21 15:53:00,0.7787,0.7787,0.77865,0.7787,82700000.0
2008-05-21 15:54:00,0.77875,0.77885,0.7787,0.77885,222100000.0
2008-05-21 15:55:00,0.77885,0.77885,0.77875,0.77875,45800000.0
2008-05-21 15:56:00,0.77875,0.7788,0.77875,0.77875,14900000.0
2008-05-21 15:57:00,0.77875,0.77905,0.77875,0.77885,221100000.0
2008-05-21 15:58:00,0.77885,0.77895,0.77885,0.77895,31700000.0
2008-05-21 15:59:00,0.77895,0.7792,0.77895,0.77915,81799999.0
2008-05-21 16:00:00,0.77915,0.7792,0.77895,0.7791,319200000.0
2008-05-21 16:01:00,0.7791,0.7792,0.77905,0.7791,346100000.0
2008-05-21 16:02:00,0.77915,0.77915,0.7789,0.77895,315300000.0
2008-05-21 16:03:00,0.77895,0.77925,0.77895,0.77915,141200000.0
2008-05-21 16:04:00,0.77915,0.77915,0.779,0.77905,63200000.0
2008-05-21 16:05:00,0.77905,0.77945,0.77905,0.77925,103800000.0
2008-05-21 16:06:00,0.77925,0.7799,0.77925,0.77965,485100000.0
2008-05-21 16:07:00,0.77965,0.7799,0.77955,0.77985,315600000.0
2008-05-21 16:08:00,0.77985,0.78,0.77965,0.77995,200799999.0
2008-05-21 16:09:00,0.77995,0.78005,0.77965,0.77965,594000000.0
2008-05-21 16:10:00,0.77965,0.7798,0.77965,0.7797,291600000.0
2008-05-21 16:11:00,0.7797,0.7799,0.77965,0.77975,184400000.0
2008-05-21 16:12:00,0.77975,0.77995,0.77975,0.77975,166100000.0
2008-05-21 16:13:00,0.77975,0.7798,0.77965,0.77975,122100000.0
2008-05-21 16:14:00,0.77975,0.7798,0.7797,0.7798,27800000.0
2008-05-21 16:15:00,0.7798,0.78,0.77965,0.7797,125400000.0
2008-05-21 16:16:00,0.77965,0.77965,0.77935,0.77955,188200000.0
2008-05-21 16:17:00,0.77955,0.77975,0.77945,0.77975,37600000.0
2008-05-21 16:18:00,0.77975,0.78015,0.77975,0.78015,185100000.0
2008-05-21 16:19:00,0.78015,0.78025,0.78015,0.78025,36100000.0
2008-05-21 16:20:00,0.78025,0.78045,0.78025,0.78035,79700000.0
2008-05-21 16:21:00,0.78035,0.78035,0.77945,0.7797,362600000.0
2008-05-21 16:22:00,0.7797,0.77985,0.77945,0.77965,201700000.0
2008-05-21 16:23:00,0.77965,0.77965,0.77935,0.77955,42700000.0
2008-05-21 16:24:00,0.77955,0.77955,0.77935,0.77935,216600000.0
2008-05-21 16:25:00,0.77935,0.77955,0.77925,0.77935,109600000.0
2008-05-21 16:26:00,0.7794,0.7794,0.77905,0.77935,203100000.0
2008-05-21 16:27:00,0.7792,0.7793,0.77885,0.77885,251200000.0
2008-05-21 16:28:00,0.77885,0.7789,0.77865,0.77875,173200000.0
2008-05-21 16:29:00,0.77875,0.77915,0.77875,0.77895,255000001.0
2008-05-21 16:30:00,0.77895,0.77935,0.77895,0.77935,185600000.0
2008-05-21 16:31:00,0.77935,0.77945,0.77925,0.77945,195800000.0
2008-05-21 16:32:00,0.77945,0.77965,0.77935,0.77965,50000000.0
2008-05-21 16:33:00,0.77965,0.77965,0.77945,0.77945,130400000.0
2008-05-21 16:34:00,0.77945,0.77945,0.77925,0.77935,366300000.0
2008-05-21 16:35:00,0.77935,0.77945,0.77925,0.77945,195499999.0
2008-05-21 16:36:00,0.77945,0.7795,0.77925,0.77945,170600000.0
2008-05-21 16:37:00,0.77945,0.7795,0.7793,0.77935,149800000.0
2008-05-21 16:38:00,0.77935,0.77955,0.77935,0.77945,97700000.0
2008-05-21 16:39:00,0.77945,0.77945,0.77925,0.7793,68900000.0
2008-05-21 16:40:00,0.7793,0.77935,0.77925,0.77935,108600000.0
2008-05-21 16:41:00,0.7793,0.77935,0.77925,0.77925,69800000.0
2008-05-21 16:42:00,0.77925,0.77955,0.77925,0.77945,166100000.0
2008-05-21 16:43:00,0.77955,0.77955,0.77955,0.77955,5700000.0
2008-05-21 16:44:00,0.77955,0.77965,0.77935,0.77935,183100000.0
2008-05-21 16:45:00,0.77935,0.7794,0.77935,0.7794,47600000.0
2008-05-21 16:46:00,0.77945,0.77945,0.77925,0.7793,46300000.0
2008-05-21 16:47:00,0.77925,0.7793,0.77925,0.77925,143100000.0
2008-05-21 16:48:00,0.77925,0.7793,0.77925,0.7793,113400000.0
2008-05-21 16:49:00,0.77925,0.77975,0.77925,0.77965,244700000.0
2008-05-21 16:50:00,0.77975,0.77995,0.77975,0.77975,172800000.0
2008-05-21 16:51:00,0.77975,0.77975,0.77965,0.77965,66200000.0
2008-05-21 16:52:00,0.77965,0.77965,0.77965,0.77965,85800000.0
2008-05-21 16:53:00,0.77965,0.77985,0.77965,0.77965,180599999.0
2008-05-21 16:54:00,0.77965,0.78005,0.77965,0.77985,99200000.0
2008-05-21 16:55:00,0.77985,0.78025,0.77985,0.78025,203000000.0
2008-05-21 16:56:00,0.78025,0.78025,0.78005,0.78015,94500000.0
2008-05-21 16:57:00,0.7801,0.78035,0.78005,0.78025,313500000.0
2008-05-21 16:58:00,0.78025,0.78035,0.78005,0.78005,287600000.0
2008-05-21 16:59:00,0.78005,0.78005,0.77925,0.77925,225500000.0
2008-05-21 17:00:00,0.77925,0.77925,0.77885,0.77905,390000000.0
2008-05-21 17:01:00,0.77905,0.77935,0.77905,0.77935,72500000.0
2008-05-21 17:02:00,0.77935,0.77965,0.77935,0.77945,146800000.0
2008-05-21 17:03:00,0.77945,0.77955,0.77935,0.77955,147700000.0
2008-05-21 17:04:00,0.7795,0.7795,0.77945,0.77945,127600000.0
2008-05-21 17:05:00,0.77945,0.77955,0.77945,0.77955,176100000.0
2008-05-21 17:06:00,0.77955,0.77955,0.77945,0.77945,50400000.0
2008-05-21 17:07:00,0.77945,0.77955,0.77945,0.77945,60000000.0
2008-05-21 17:08:00,0.77945,0.77945,0.77945,0.77945,34200000.0
2008-05-21 17:09:00,0.77945,0.77945,0.77905,0.77905,241300001.0
2008-05-21 17:10:00,0.77905,0.77915,0.77895,0.77895,357199998.0
2008-05-21 17:11:00,0.77895,0.77905,0.77895,0.779,203100000.0
2008-05-21 17:12:00,0.779,0.7792,0.77875,0.7791,147100000.0
2008-05-21 17:13:00,0.77915,0.7793,0.779,0.77915,80800000.0
2008-05-21 17:14:00,0.77915,0.77925,0.77915,0.7792,121300000.0
2008-05-21 17:15:00,0.7792,0.77925,0.77905,0.77915,181200000.0
2008-05-21 17:16:00,0.77891,0.77923,0.7789,0.77918,52600000.0
2008-05-21 17:17:00,0.77915,0.77915,0.77895,0.779,54800000.0
2008-05-21 17:18:00,0.77905,0.77905,0.77895,0.779,32600000.0
2008-05-21 17:19:00,0.77905,0.7792,0.779,0.77905,67700000.0
2008-05-21 17:20:00,0.7791,0.77925,0.77905,0.77915,96300000.0
2008-05-21 17:21:00,0.77935,0.77945,0.77935,0.77945,118400000.0
2008-05-21 17:22:00,0.77945,0.7795,0.77935,0.77935,237900000.0
2008-05-21 17:23:00,0.77935,0.7794,0.77935,0.7794,7700000.0
2008-05-21 17:24:00,0.77945,0.77985,0.77945,0.77985,217400000.0
2008-05-21 17:25:00,0.77985,0.77985,0.77975,0.77985,144900000.0
2008-05-21 17:26:00,0.77985,0.78015,0.77985,0.77995,218500000.0
2008-05-21 17:27:00,0.77995,0.78,0.7798,0.7798,124600000.0
2008-05-21 17:28:00,0.7798,0.77985,0.77975,0.77975,129900000.0
2008-05-21 17:29:00,0.77975,0.77975,0.77975,0.77975,17400000.0
2008-05-21 17:30:00,0.77975,0.77975,0.77975,0.77975,64300000.0
2008-05-21 17:31:00,0.77975,0.77975,0.77975,0.77975,22900000.0
2008-05-21 17:32:00,0.77975,0.78005,0.77965,0.77995,142400000.0
2008-05-21 17:33:00,0.7796,0.78005,0.7796,0.77995,218999998.0
2008-05-21 17:34:00,0.78025,0.78035,0.78015,0.78025,162900000.0
2008-05-21 17:35:00,0.78025,0.7803,0.78025,0.78025,53900000.0
2008-05-21 17:36:00,0.78025,0.7806,0.78005,0.78035,421000000.0
2008-05-21 17:37:00,0.78035,0.78035,0.7803,0.7803,65900000.0
2008-05-21 17:38:00,0.78025,0.78035,0.78005,0.78005,90800000.0
2008-05-21 17:39:00,0.78005,0.78005,0.77945,0.77965,137400000.0
2008-05-21 17:40:00,0.77965,0.77975,0.77965,0.7797,35500000.0
2008-05-21 17:41:00,0.77965,0.77975,0.77965,0.7797,16900000.0
2008-05-21 17:42:00,0.7797,0.77995,0.77965,0.7799,197700000.0
2008-05-21 17:43:00,0.77995,0.78,0.7799,0.77995,12400000.0
2008-05-21 17:44:00,0.77995,0.77995,0.7799,0.77995,8400000.0
2008-05-21 17:45:00,0.77995,0.77995,0.77955,0.7796,79600000.0
2008-05-21 17:46:00,0.77955,0.7796,0.77955,0.7796,5100000.0
2008-05-21 17:47:00,0.77955,0.77965,0.7795,0.7796,99900000.0
2008-05-21 17:48:00,0.77955,0.7798,0.77955,0.7798,124400000.0
2008-05-21 17:49:00,0.77975,0.77975,0.77975,0.77975,26000000.0
2008-05-21 17:50:00,0.77975,0.77995,0.77975,0.77995,96100000.0
2008-05-21 17:51:00,0.77995,0.78005,0.77995,0.77995,66700000.0
2008-05-21 17:52:00,0.78005,0.7802,0.78005,0.78015,23200000.0
2008-05-21 17:53:00,0.78015,0.78035,0.78015,0.78035,2400000.0
2008-05-21 17:54:00,0.77992,0.78008,0.77988,0.77988,85700000.0
2008-05-21 17:55:00,0.78015,0.78015,0.78005,0.78015,55900000.0
2008-05-21 17:56:00,0.78035,0.78035,0.78015,0.78015,73300000.0
2008-05-21 17:57:00,0.78015,0.78015,0.7801,0.7801,30400000.0
2008-05-21 17:58:00,0.78015,0.78025,0.78015,0.78015,35400000.0
2008-05-21 17:59:00,0.77993,0.77996,0.77976,0.77982,28500000.0
2008-05-21 18:00:00,0.78015,0.78025,0.78005,0.78015,108700000.0
2008-05-21 18:01:00,0.78015,0.78015,0.7801,0.78015,33000000.0
2008-05-21 18:02:00,0.78035,0.78045,0.78035,0.78045,81200000.0
2008-05-21 18:03:00,0.78045,0.78045,0.78035,0.78035,110400000.0
2008-05-21 18:04:00,0.78045,0.78045,0.78035,0.78035,60200000.0
2008-05-21 18:05:00,0.78035,0.78035,0.78015,0.78015,137000000.0
2008-05-21 18:06:00,0.78015,0.78025,0.78015,0.78025,79800000.0
2008-05-21 18:07:00,0.78025,0.78025,0.78015,0.78015,12400000.0
2008-05-21 18:08:00,0.78015,0.78015,0.78015,0.78015,4800000.0
2008-05-21 18:09:00,0.78015,0.78025,0.78015,0.78025,35600000.0
2008-05-21 18:10:00,0.78015,0.78036,0.78004,0.78017,8100000.0
2008-05-21 18:11:00,0.78017,0.78029,0.78013,0.7802,7600000.0
2008-05-21 18:12:00,0.78035,0.78045,0.78035,0.78035,11400000.0
2008-05-21 18:13:00,0.78035,0.78035,0.78015,0.78015,12200000.0
2008-05-21 18:14:00,0.78015,0.78025,0.77985,0.77985,267100000.0
2008-05-21 18:15:00,0.77985,0.77985,0.77975,0.77985,237400000.0
2008-05-21 18:16:00,0.77985,0.77985,0.77925,0.77925,202400000.0
2008-05-21 18:17:00,0.77925,0.77955,0.77925,0.77945,150800000.0
2008-05-21 18:18:00,0.77945,0.77965,0.77945,0.77965,100100000.0
2008-05-21 18:19:00,0.77965,0.77965,0.77955,0.77955,23900000.0
2008-05-21 18:20:00,0.77955,0.77955,0.77945,0.77945,33300000.0
2008-05-21 18:21:00,0.77945,0.77945,0.77905,0.77905,242900000.0
2008-05-21 18:22:00,0.77905,0.77915,0.77895,0.77905,216900000.0
2008-05-21 18:23:00,0.77905,0.77915,0.77895,0.77895,90800000.0
2008-05-21 18:24:00,0.77895,0.77895,0.77895,0.77895,128000000.0
2008-05-21 18:25:00,0.77895,0.77925,0.77895,0.77925,569700001.0
2008-05-21 18:26:00,0.77925,0.77945,0.77865,0.77865,343100000.0
2008-05-21 18:27:00,0.77865,0.77885,0.77865,0.77885,43700000.0
2008-05-21 18:28:00,0.77885,0.77895,0.77885,0.77895,265800001.0
2008-05-21 18:29:00,0.77895,0.77905,0.77895,0.77895,88700000.0
2008-05-21 18:30:00,0.77895,0.77895,0.77875,0.77875,90700000.0
2008-05-21 18:31:00,0.77875,0.77895,0.77875,0.77895,124500000.0
2008-05-21 18:32:00,0.77905,0.77905,0.77905,0.77905,82400000.0
2008-05-21 18:33:00,0.77905,0.77905,0.77905,0.77905,110200000.0
2008-05-21 18:34:00,0.77905,0.77925,0.77905,0.77905,237800000.0
2008-05-21 18:35:00,0.77905,0.77935,0.77885,0.77905,376099993.0
2008-05-21 18:36:00,0.77925,0.77925,0.77925,0.77925,18200000.0
2008-05-21 18:37:00,0.77925,0.77925,0.77905,0.77905,41100000.0
2008-05-21 18:38:00,0.77905,0.77905,0.77905,0.77905,18200000.0
2008-05-21 18:39:00,0.77905,0.77905,0.77895,0.77905,32500000.0
2008-05-21 18:40:00,0.77902,0.77924,0.77877,0.77878,35300000.0
2008-05-21 18:41:00,0.77905,0.77905,0.77905,0.77905,16300000.0
2008-05-21 18:42:00,0.77905,0.77925,0.77905,0.77925,51700000.0
2008-05-21 18:43:00,0.77925,0.77955,0.77925,0.77955,53300000.0
2008-05-21 18:44:00,0.77955,0.77955,0.77935,0.77935,7700000.0
2008-05-21 18:45:00,0.77904,0.77919,0.77898,0.7791,7200000.0
2008-05-21 18:46:00,0.77935,0.77935,0.77925,0.77925,42400000.0
2008-05-21 18:47:00,0.77926,0.77926,0.77905,0.77907,4600000.0
2008-05-21 18:48:00,0.77915,0.7793,0.77903,0.77919,8100000.0
2008-05-21 18:49:00,0.77917,0.77922,0.77905,0.77905,15900000.0
2008-05-21 18:50:00,0.77935,0.77945,0.77935,0.77945,35500000.0
2008-05-21 18:51:00,0.77917,0.77933,0.77909,0.77917,27200000.0
2008-05-21 18:52:00,0.77913,0.77932,0.77901,0.77929,23800000.0
2008-05-21 18:53:00,0.77926,0.77944,0.77902,0.77921,47900000.0
2008-05-21 18:54:00,0.77925,0.77927,0.7791,0.77921,25900000.0
2008-05-21 18:55:00,0.77945,0.77965,0.77935,0.77945,57800000.0
2008-05-21 18:56:00,0.77945,0.77955,0.77945,0.77945,73100000.0
2008-05-21 18:57:00,0.77925,0.77953,0.77907,0.77917,47600000.0
2008-05-21 18:58:00,0.77914,0.77939,0.77892,0.77939,68800000.0
2008-05-21 18:59:00,0.77941,0.77943,0.77927,0.77943,68000000.0
2008-05-21 19:00:00,0.77945,0.77945,0.77925,0.77935,40900000.0
2008-05-21 19:01:00,0.77935,0.77935,0.77935,0.77935,11600000.0
2008-05-21 19:02:00,0.77927,0.77938,0.77908,0.7792,45600000.0
2008-05-21 19:03:00,0.7793,0.7793,0.77905,0.77905,23700000.0
2008-05-21 19:04:00,0.77905,0.7791,0.779,0.7791,14900000.0
2008-05-21 19:05:00,0.77915,0.77915,0.77915,0.77915,10000000.0
2008-05-21 19:06:00,0.77887,0.77909,0.77874,0.77909,33900000.0
2008-05-21 19:07:00,0.77915,0.77935,0.77905,0.77935,62200000.0
2008-05-21 19:08:00,0.77935,0.77935,0.77935,0.77935,51800000.0
2008-05-21 19:09:00,0.77945,0.77945,0.77945,0.77945,1900000.0
2008-05-21 19:10:00,0.77945,0.77955,0.77945,0.77955,64999999.0
2008-05-21 19:11:00,0.7795,0.77952,0.77917,0.77917,75900000.0
2008-05-21 19:12:00,0.77955,0.77975,0.7794,0.77955,163200000.0
2008-05-21 19:13:00,0.77955,0.77955,0.7795,0.7795,800000.0
2008-05-21 19:14:00,0.7796,0.7797,0.7793,0.7793,1800000.0
2008-05-21 19:15:00,0.77935,0.77935,0.77935,0.77935,1000000.0
2008-05-21 19:16:00,0.77935,0.77935,0.77905,0.77915,37900000.0
2008-05-21 19:17:00,0.77915,0.7793,0.779,0.779,100600000.0
2008-05-21 19:18:00,0.77915,0.77915,0.779,0.779,24000000.0
2008-05-21 19:19:00,0.779,0.779,0.77865,0.77865,100000000.0
2008-05-21 19:20:00,0.77875,0.77875,0.77875,0.77875,1900000.0
2008-05-21 19:21:00,0.77854,0.77859,0.77844,0.77845,12300000.0
2008-05-21 19:22:00,0.77837,0.77862,0.77821,0.77853,29700000.0
2008-05-21 19:23:00,0.77865,0.77875,0.77855,0.77875,89900000.0
2008-05-21 19:24:00,0.77875,0.77885,0.77875,0.77875,114800000.0
2008-05-21 19:25:00,0.77885,0.77885,0.77885,0.77885,52100000.0
2008-05-21 19:26:00,0.77885,0.77885,0.77885,0.77885,36700000.0
2008-05-21 19:27:00,0.77895,0.77895,0.77885,0.77885,243200000.0
2008-05-21 19:28:00,0.77885,0.77905,0.77885,0.77905,78299998.0
2008-05-21 19:29:00,0.7788,0.77892,0.77871,0.77887,13900000.0
2008-05-21 19:30:00,0.77905,0.77925,0.77885,0.77915,78099999.0
2008-05-21 19:31:00,0.77915,0.77925,0.77915,0.77925,15200000.0
2008-05-21 19:32:00,0.77925,0.77925,0.77905,0.77905,7600000.0
2008-05-21 19:33:00,0.77905,0.77905,0.77905,0.77905,3800000.0
2008-05-21 19:34:00,0.77895,0.77895,0.77875,0.77875,35500000.0
2008-05-21 19:35:00,0.77875,0.77885,0.77875,0.77885,89200000.0
2008-05-21 19:36:00,0.7786,0.77879,0.77846,0.77857,65100000.0
2008-05-21 19:37:00,0.77866,0.77881,0.77849,0.7786,85400000.0
2008-05-21 19:38:00,0.77861,0.77886,0.7785,0.77854,68400000.0
2008-05-21 19:39:00,0.7789,0.77895,0.77885,0.77885,103200000.0
2008-05-21 19:40:00,0.77849,0.77885,0.77839,0.77853,395999997.0
2008-05-21 19:41:00,0.77885,0.77885,0.77855,0.77875,179200000.0
2008-05-21 19:42:00,0.77875,0.77885,0.77875,0.77885,14300000.0
2008-05-21 19:43:00,0.77875,0.77875,0.77875,0.77875,61200000.0
2008-05-21 19:44:00,0.77875,0.77885,0.77875,0.77875,261199999.0
2008-05-21 19:45:00,0.77875,0.77875,0.7786,0.7786,19200000.0
2008-05-21 19:46:00,0.77836,0.77848,0.77833,0.77838,55400002.0
2008-05-21 19:47:00,0.77835,0.77847,0.77825,0.77841,11200000.0
2008-05-21 19:48:00,0.7786,0.7786,0.7786,0.7786,400000.0
2008-05-21 19:49:00,0.7786,0.77885,0.7786,0.77885,7600000.0
2008-05-21 19:50:00,0.77885,0.7789,0.77885,0.7789,14500000.0
2008-05-21 19:51:00,0.77885,0.7789,0.77885,0.7789,9900000.0
2008-05-21 19:52:00,0.77885,0.7789,0.77885,0.7789,9900000.0
2008-05-21 19:53:00,0.77885,0.7789,0.77885,0.7789,9900000.0
2008-05-21 19:54:00,0.77885,0.7789,0.77885,0.7789,9900000.0
2008-05-21 19:55:00,0.77885,0.7789,0.77885,0.7789,10500000.0
2008-05-21 19:56:00,0.77885,0.7791,0.77885,0.7791,29300000.0
2008-05-21 19:57:00,0.77915,0.7796,0.77895,0.7794,156000000.0
2008-05-21 19:58:00,0.7794,0.77945,0.77915,0.77915,97800000.0
2008-05-21 19:59:00,0.77915,0.77965,0.77905,0.77935,44100000.0
2008-05-21 20:00:00,0.77935,0.77935,0.77835,0.77845,181200000.0
2008-05-21 20:01:00,0.77845,0.77845,0.77785,0.7781,184500000.0
2008-05-21 20:02:00,0.7781,0.7781,0.77795,0.77805,29200000.0
2008-05-21 20:03:00,0.77805,0.77805,0.77745,0.77775,129800000.0
2008-05-21 20:04:00,0.77775,0.77825,0.77775,0.77815,268500000.0
2008-05-21 20:05:00,0.77815,0.77815,0.77795,0.7781,166600001.0
2008-05-21 20:06:00,0.7781,0.77865,0.7781,0.77865,131300000.0
2008-05-21 20:07:00,0.77865,0.7793,0.77845,0.77925,107100000.0
2008-05-21 20:08:00,0.7793,0.77975,0.7793,0.77975,65900000.0
2008-05-21 20:09:00,0.77975,0.77995,0.7788,0.77895,99900000.0
2008-05-21 20:10:00,0.77895,0.77895,0.77865,0.77865,105300001.0
2008-05-21 20:11:00,0.77865,0.77885,0.77795,0.77815,185700000.0
2008-05-21 20:12:00,0.77815,0.77815,0.77785,0.77785,134500000.0
2008-05-21 20:13:00,0.77785,0.77785,0.77765,0.77765,76000000.0
2008-05-21 20:14:00,0.77765,0.77815,0.77765,0.77815,202600000.0
2008-05-21 20:15:00,0.77805,0.77805,0.77805,0.77805,17300000.0
2008-05-21 20:16:00,0.77805,0.7782,0.77805,0.7782,125000000.0
2008-05-21 20:17:00,0.7782,0.77825,0.7782,0.77825,16300000.0
2008-05-21 20:18:00,0.77825,0.77845,0.77825,0.77845,58100000.0
2008-05-21 20:19:00,0.77845,0.77845,0.77845,0.77845,4000000.0
2008-05-21 20:20:00,0.77845,0.77855,0.77845,0.77845,109100000.0
2008-05-21 20:21:00,0.77845,0.77845,0.77755,0.77765,162800000.0
2008-05-21 20:22:00,0.77765,0.77775,0.77765,0.77775,99999999.0
2008-05-21 20:23:00,0.77775,0.77775,0.77745,0.7775,94100000.0
2008-05-21 20:24:00,0.77755,0.77785,0.77755,0.77785,107100000.0
2008-05-21 20:25:00,0.77785,0.77795,0.77765,0.7777,116300002.0
2008-05-21 20:26:00,0.7777,0.77815,0.77765,0.77815,102900000.0
2008-05-21 20:27:00,0.77815,0.77825,0.77785,0.77815,96100000.0
2008-05-21 20:28:00,0.77825,0.77855,0.77825,0.77845,275699999.0
2008-05-21 20:29:00,0.77845,0.77845,0.77815,0.77815,13800000.0
2008-05-21 20:30:00,0.77815,0.77815,0.77785,0.77805,47300000.0
2008-05-21 20:31:00,0.77815,0.77815,0.77805,0.77815,7400000.0
2008-05-21 20:32:00,0.77805,0.77815,0.77755,0.77815,54400000.0
2008-05-21 20:33:00,0.77815,0.77825,0.77815,0.77815,36200000.0
2008-05-21 20:34:00,0.77815,0.77815,0.77815,0.77815,900000.0
2008-05-21 20:35:00,0.77815,0.77845,0.77815,0.77825,11200000.0
2008-05-21 20:36:00,0.77835,0.77835,0.77835,0.77835,2700000.0
2008-05-21 20:37:00,0.77835,0.77835,0.77785,0.77805,75800000.0
2008-05-21 20:38:00,0.77805,0.77805,0.7776,0.77795,91900000.0
2008-05-21 20:39:00,0.77795,0.77815,0.77785,0.77795,139700000.0
2008-05-21 20:40:00,0.77795,0.77795,0.77795,0.77795,31200000.0
2008-05-21 20:41:00,0.77815,0.77835,0.7779,0.77795,45400000.0
2008-05-21 20:42:00,0.77795,0.77835,0.77795,0.77815,50200000.0
2008-05-21 20:43:00,0.77815,0.77815,0.77795,0.77795,37300000.0
2008-05-21 20:44:00,0.77795,0.7781,0.7779,0.77795,18600000.0
2008-05-21 20:45:00,0.77795,0.77795,0.77785,0.77785,12000000.0
2008-05-21 20:46:00,0.77785,0.77795,0.7778,0.77785,15200000.0
2008-05-21 20:47:00,0.77785,0.77785,0.7778,0.77785,7200000.0
2008-05-21 20:48:00,0.77785,0.77795,0.7775,0.77795,120400000.0
2008-05-21 20:49:00,0.77795,0.77795,0.77795,0.77795,3200000.0
2008-05-21 20:50:00,0.77795,0.778,0.77795,0.77795,15300000.0
2008-05-21 20:51:00,0.77785,0.7779,0.77745,0.77775,70800000.0
2008-05-21 20:52:00,0.77775,0.77775,0.77735,0.77735,210900001.0
2008-05-21 20:53:00,0.77735,0.77735,0.77695,0.77725,182300000.0
2008-05-21 20:54:00,0.77725,0.77745,0.77725,0.77745,70400000.0
2008-05-21 20:55:00,0.77745,0.77745,0.77745,0.77745,5700000.0
2008-05-21 20:56:00,0.77745,0.77755,0.77715,0.77715,39100000.0
2008-05-21 20:57:00,0.77715,0.77715,0.77635,0.77645,264500001.0
2008-05-21 20:58:00,0.77645,0.77665,0.77615,0.77635,149500000.0
2008-05-21 20:59:00,0.77635,0.77635,0.77625,0.77625,134500000.0
2008-05-21 21:00:00,0.7762,0.77665,0.77615,0.77635,363200000.0
2008-05-21 21:01:00,0.77655,0.77675,0.7763,0.77635,201200000.0
2008-05-21 21:02:00,0.77635,0.77655,0.77635,0.77645,186300000.0
2008-05-21 21:03:00,0.77645,0.7765,0.77635,0.77645,206200000.0
2008-05-21 21:04:00,0.77655,0.77655,0.77645,0.77645,72800000.0
2008-05-21 21:05:00,0.77645,0.77645,0.77625,0.77635,227500000.0
2008-05-21 21:06:00,0.77635,0.77635,0.77595,0.77595,81500000.0
2008-05-21 21:07:00,0.77595,0.77605,0.77575,0.77605,209400000.0
2008-05-21 21:08:00,0.77605,0.77605,0.77595,0.77605,102700000.0
2008-05-21 21:09:00,0.77605,0.77625,0.77605,0.77625,37500000.0
2008-05-21 21:10:00,0.77625,0.77635,0.77605,0.77615,255300000.0
2008-05-21 21:11:00,0.77615,0.77615,0.77615,0.77615,29600000.0
2008-05-21 21:12:00,0.77615,0.77615,0.77615,0.77615,34400000.0
2008-05-21 21:13:00,0.77615,0.77625,0.77615,0.77625,27800000.0
2008-05-21 21:14:00,0.77625,0.77635,0.77625,0.77625,21900000.0
2008-05-21 21:15:00,0.77625,0.77635,0.77625,0.77635,40200000.0
2008-05-21 21:16:00,0.77635,0.77635,0.77625,0.77625,16200000.0
2008-05-21 21:17:00,0.77625,0.77625,0.77615,0.77625,69900000.0
2008-05-21 21:18:00,0.77625,0.77625,0.77625,0.77625,3800000.0
2008-05-21 21:19:00,0.77625,0.77635,0.77625,0.77635,27900000.0
2008-05-21 21:20:00,0.77635,0.77635,0.77635,0.77635,1900000.0
2008-05-21 21:21:00,0.77635,0.77635,0.77625,0.77625,27100000.0
2008-05-21 21:22:00,0.77625,0.77635,0.77625,0.77635,29600000.0
2008-05-21 21:23:00,0.77635,0.77635,0.7762,0.7762,28400000.0
2008-05-21 21:24:00,0.77625,0.77625,0.77615,0.77615,49000000.0
2008-05-21 21:25:00,0.77615,0.77615,0.77615,0.77615,24800000.0
2008-05-21 21:26:00,0.77599,0.77605,0.77567,0.77572,5100000.0
2008-05-21 21:27:00,0.77615,0.77615,0.77595,0.77615,82400000.0
2008-05-21 21:28:00,0.77625,0.77625,0.77605,0.77605,48900000.0
2008-05-21 21:29:00,0.7761,0.77615,0.7761,0.77615,7600000.0
2008-05-21 21:30:00,0.77625,0.77625,0.77585,0.77585,69100000.0
2008-05-21 21:31:00,0.77585,0.77615,0.77575,0.77605,98100000.0
2008-05-21 21:32:00,0.77605,0.77605,0.77605,0.77605,26700000.0
2008-05-21 21:33:00,0.77545,0.77574,0.77537,0.77548,16200000.0
2008-05-21 21:34:00,0.77549,0.77591,0.77532,0.77576,21000000.0
2008-05-21 21:35:00,0.77605,0.77605,0.77605,0.77605,3800000.0
2008-05-21 21:36:00,0.77605,0.77615,0.77605,0.77615,31500000.0
2008-05-21 21:37:00,0.77615,0.77615,0.77585,0.77585,91100000.0
2008-05-21 21:38:00,0.77595,0.77595,0.77595,0.77595,22000000.0
2008-05-21 21:39:00,0.77595,0.77615,0.77585,0.77615,97900000.0
2008-05-21 21:40:00,0.77615,0.77615,0.77605,0.77615,22000000.0
2008-05-21 21:41:00,0.77615,0.77615,0.77615,0.77615,11400000.0
2008-05-21 21:42:00,0.77615,0.77635,0.77585,0.7759,181699999.0
2008-05-21 21:43:00,0.7759,0.77595,0.77585,0.77595,120200000.0
2008-05-21 21:44:00,0.77595,0.77605,0.77595,0.77605,58900000.0
2008-05-21 21:45:00,0.77615,0.7763,0.77585,0.7763,214400000.0
2008-05-21 21:46:00,0.7763,0.77645,0.77585,0.77615,198000000.0
2008-05-21 21:47:00,0.77615,0.77645,0.77615,0.77635,44200000.0
2008-05-21 21:48:00,0.77635,0.77645,0.77625,0.77645,54800000.0
2008-05-21 21:49:00,0.77645,0.77645,0.77635,0.77635,2400000.0
2008-05-21 21:50:00,0.77635,0.77635,0.77615,0.77615,48400000.0
2008-05-21 21:51:00,0.77605,0.77605,0.77545,0.77565,318900000.0
2008-05-21 21:52:00,0.77565,0.77595,0.7756,0.77565,164000000.0
2008-05-21 21:53:00,0.77565,0.77585,0.77545,0.77575,327599999.0
2008-05-21 21:54:00,0.77575,0.77585,0.77575,0.77585,38499999.0
2008-05-21 21:55:00,0.77564,0.77582,0.77557,0.77561,40300000.0
2008-05-21 21:56:00,0.77585,0.77595,0.77575,0.77575,259199997.0
2008-05-21 21:57:00,0.77575,0.77585,0.77575,0.77585,47300000.0
2008-05-21 21:58:00,0.77585,0.77595,0.77585,0.77595,19200000.0
2008-05-21 21:59:00,0.77595,0.77595,0.77595,0.77595,5900000.0
2008-05-21 22:00:00,0.77595,0.77605,0.77595,0.77605,43800000.0
2008-05-21 22:01:00,0.77605,0.7762,0.77605,0.7762,33000000.0
2008-05-21 22:02:00,0.77625,0.77645,0.77625,0.77645,166600000.0
2008-05-21 22:03:00,0.77645,0.77655,0.77635,0.77635,59000000.0
2008-05-21 22:04:00,0.77635,0.77635,0.77635,0.77635,7900000.0
2008-05-21 22:05:00,0.77635,0.77635,0.7762,0.7762,35000000.0
2008-05-21 22:06:00,0.77615,0.77615,0.77615,0.77615,6000000.0
2008-05-21 22:07:00,0.77615,0.77615,0.77595,0.77595,75300000.0
2008-05-21 22:08:00,0.77595,0.77605,0.77595,0.77595,54400000.0
2008-05-21 22:09:00,0.77605,0.77615,0.77605,0.77615,22000000.0
2008-05-21 22:10:00,0.7761,0.77615,0.77605,0.77615,28900000.0
2008-05-21 22:11:00,0.77615,0.77615,0.77615,0.77615,7900000.0
2008-05-21 22:12:00,0.77615,0.77615,0.77605,0.77605,5100000.0
2008-05-21 22:13:00,0.77605,0.77605,0.77605,0.77605,6000000.0
2008-05-21 22:14:00,0.77605,0.77615,0.77605,0.77615,10600000.0
2008-05-21 22:15:00,0.77605,0.77605,0.77605,0.77605,29700000.0
2008-05-21 22:16:00,0.77605,0.77615,0.77595,0.77595,76300000.0
2008-05-21 22:17:00,0.77595,0.77615,0.77595,0.77615,25500000.0
2008-05-21 22:18:00,0.77615,0.77615,0.77615,0.77615,6000000.0
2008-05-21 22:19:00,0.77615,0.77625,0.77615,0.7762,67100000.0
2008-05-21 22:20:00,0.77615,0.77645,0.77615,0.77645,80200000.0
2008-05-21 22:21:00,0.77645,0.77645,0.77635,0.77635,17000000.0
2008-05-21 22:22:00,0.77635,0.77645,0.77615,0.7764,130000000.0
2008-05-21 22:23:00,0.77645,0.77645,0.77645,0.77645,1900000.0
2008-05-21 22:24:00,0.77609,0.77626,0.776,0.77607,82300000.0
2008-05-21 22:25:00,0.7765,0.7765,0.77645,0.7765,11500000.0
2008-05-21 22:26:00,0.77645,0.77645,0.77645,0.77645,7900000.0
2008-05-21 22:27:00,0.77645,0.77645,0.77645,0.77645,9900000.0
2008-05-21 22:28:00,0.77612,0.77632,0.77606,0.77622,38600000.0
2008-05-21 22:29:00,0.77645,0.77645,0.77635,0.77635,10500000.0
2008-05-21 22:30:00,0.77625,0.77635,0.77625,0.77625,64600000.0
2008-05-21 22:31:00,0.77607,0.77607,0.77546,0.77603,68599998.0
2008-05-21 22:32:00,0.77625,0.77635,0.77625,0.77635,54400000.0
2008-05-21 22:33:00,0.77635,0.7766,0.77635,0.7766,138799999.0
2008-05-21 22:34:00,0.77651,0.7766,0.77611,0.77631,69100000.0
2008-05-21 22:35:00,0.7767,0.77695,0.7767,0.77695,89400000.0
2008-05-21 22:36:00,0.77695,0.77705,0.77695,0.77705,153100000.0
2008-05-21 22:37:00,0.77705,0.77755,0.777,0.77705,280300000.0
2008-05-21 22:38:00,0.77715,0.77725,0.77675,0.77675,249300000.0
2008-05-21 22:39:00,0.77675,0.77685,0.77675,0.77685,22400001.0
2008-05-21 22:40:00,0.77685,0.77685,0.77685,0.77685,2800000.0
2008-05-21 22:41:00,0.77685,0.77685,0.77685,0.77685,8200000.0
2008-05-21 22:42:00,0.77685,0.77685,0.77665,0.77675,127100000.0
2008-05-21 22:43:00,0.77675,0.77675,0.77655,0.77675,133800000.0
2008-05-21 22:44:00,0.77665,0.7767,0.77665,0.7767,22500000.0
2008-05-21 22:45:00,0.7764,0.77658,0.77636,0.7764,7600000.0
2008-05-21 22:46:00,0.77665,0.77665,0.77645,0.77645,32599999.0
2008-05-21 22:47:00,0.7765,0.77655,0.77645,0.77645,78300001.0
2008-05-21 22:48:00,0.77622,0.77633,0.77608,0.7762,34600000.0
2008-05-21 22:49:00,0.77629,0.77638,0.77622,0.77628,69700000.0
2008-05-21 22:50:00,0.77645,0.77655,0.77645,0.77655,47600000.0
2008-05-21 22:51:00,0.7766,0.7768,0.7766,0.7768,11800000.0
2008-05-21 22:52:00,0.7768,0.7768,0.7766,0.7766,17200000.0
2008-05-21 22:53:00,0.77642,0.77646,0.77627,0.77637,36100000.0
2008-05-21 22:54:00,0.7765,0.7765,0.7765,0.7765,200000.0
2008-05-21 22:55:00,0.7765,0.7765,0.776,0.7765,20400000.0
2008-05-21 22:56:00,0.77625,0.77625,0.77603,0.7762,100400000.0
2008-05-21 22:57:00,0.77645,0.7765,0.77595,0.7765,21500000.0
2008-05-21 22:58:00,0.77655,0.77655,0.7765,0.7765,54300000.0
2008-05-21 22:59:00,0.7765,0.7767,0.77605,0.7767,145300000.0
2008-05-21 23:00:00,0.7767,0.7768,0.7766,0.7768,91800000.0
2008-05-21 23:01:00,0.7768,0.777,0.7768,0.7768,61200000.0
2008-05-21 23:02:00,0.7768,0.7768,0.7768,0.7768,30900000.0
2008-05-21 23:03:00,0.7768,0.7768,0.7766,0.7766,40900000.0
2008-05-21 23:04:00,0.7768,0.7768,0.77655,0.7767,111000000.0
2008-05-21 23:05:00,0.7767,0.7769,0.7767,0.7769,78400000.0
2008-05-21 23:06:00,0.7769,0.7769,0.7769,0.7769,3900000.0
2008-05-21 23:07:00,0.7769,0.7769,0.7769,0.7769,123800000.0
2008-05-21 23:08:00,0.7769,0.7771,0.7769,0.777,52300000.0
2008-05-21 23:09:00,0.777,0.7771,0.7769,0.7771,26500000.0
2008-05-21 23:10:00,0.7772,0.7774,0.7772,0.7774,26900000.0
2008-05-21 23:11:00,0.77708,0.77743,0.77703,0.77721,109200000.0
2008-05-21 23:12:00,0.7773,0.7773,0.7773,0.7773,10800000.0
2008-05-21 23:13:00,0.7773,0.7774,0.7773,0.7773,21300000.0
2008-05-21 23:14:00,0.7774,0.7777,0.7774,0.7774,36800000.0
2008-05-21 23:15:00,0.7774,0.7775,0.7773,0.7773,26700000.0
2008-05-21 23:16:00,0.7773,0.7774,0.7773,0.7774,7700000.0
2008-05-21 23:17:00,0.7774,0.7774,0.7774,0.7774,4700000.0
2008-05-21 23:18:00,0.7773,0.7774,0.7773,0.7774,18900000.0
2008-05-21 23:19:00,0.7774,0.77745,0.7774,0.77745,7500000.0
2008-05-21 23:20:00,0.7774,0.77745,0.7774,0.77745,4700000.0
2008-05-21 23:21:00,0.7774,0.77755,0.7774,0.7774,23500000.0
2008-05-21 23:22:00,0.7773,0.7773,0.7772,0.7772,80300000.0
2008-05-21 23:23:00,0.7773,0.7773,0.7773,0.7773,3600000.0
2008-05-21 23:24:00,0.7772,0.7773,0.7772,0.7773,39700000.0
2008-05-21 23:25:00,0.7773,0.7773,0.7772,0.7773,32700000.0
2008-05-21 23:26:00,0.7772,0.7775,0.7772,0.7772,43200000.0
2008-05-21 23:27:00,0.7772,0.7772,0.7772,0.7772,28600000.0
2008-05-21 23:28:00,0.7772,0.7772,0.7772,0.7772,1900000.0
2008-05-21 23:29:00,0.7772,0.7772,0.7772,0.7772,11400000.0
2008-05-21 23:30:00,0.77702,0.77735,0.77698,0.777,164300005.0
2008-05-21 23:31:00,0.7772,0.7773,0.777,0.7772,42700000.0
2008-05-21 23:32:00,0.7772,0.7772,0.7772,0.7772,27700000.0
2008-05-21 23:33:00,0.7772,0.7772,0.7772,0.7772,7800000.0
2008-05-21 23:34:00,0.7772,0.7772,0.7772,0.7772,9700000.0
2008-05-21 23:35:00,0.77707,0.77725,0.77683,0.77683,71900000.0
2008-05-21 23:36:00,0.77693,0.7772,0.77693,0.7772,20200000.0
2008-05-21 23:37:00,0.7772,0.7776,0.7772,0.7775,126900000.0
2008-05-21 23:38:00,0.77745,0.7775,0.7774,0.7774,141900000.0
2008-05-21 23:39:00,0.7774,0.7775,0.77735,0.77745,124700000.0
2008-05-21 23:40:00,0.7774,0.7774,0.7773,0.7773,52600000.0
2008-05-21 23:41:00,0.7774,0.7775,0.7774,0.7775,56000000.0
2008-05-21 23:42:00,0.7775,0.7776,0.7775,0.7775,48200000.0
2008-05-21 23:43:00,0.7775,0.7776,0.7775,0.7775,57100000.0
2008-05-21 23:44:00,0.7775,0.7775,0.7775,0.7775,9700000.0
2008-05-21 23:45:00,0.7774,0.77751,0.77722,0.77728,88800001.0
2008-05-21 23:46:00,0.77737,0.77745,0.77721,0.77744,219900001.0
2008-05-21 23:47:00,0.7773,0.77749,0.77729,0.7773,266300002.0
2008-05-21 23:48:00,0.77745,0.77745,0.77745,0.77745,200000.0
2008-05-21 23:49:00,0.77745,0.77745,0.77745,0.77745,400000.0
2008-05-21 23:50:00,0.7774,0.7775,0.77735,0.7774,34300000.0
2008-05-21 23:51:00,0.7774,0.7775,0.7774,0.7775,63600000.0
2008-05-21 23:52:00,0.77728,0.77746,0.77713,0.77719,292000000.0
2008-05-21 23:53:00,0.77727,0.77735,0.77713,0.77735,434400000.0
2008-05-21 23:54:00,0.77734,0.7774,0.77727,0.77737,75600000.0
2008-05-21 23:55:00,0.7775,0.7775,0.7774,0.7775,46200000.0
2008-05-21 23:56:00,0.7774,0.7776,0.7774,0.7776,67700000.0
2008-05-21 23:57:00,0.7776,0.7776,0.7776,0.7776,1900000.0
2008-05-21 23:58:00,0.77733,0.77748,0.77717,0.77742,88800000.0
2008-05-21 23:59:00,0.77747,0.77747,0.77728,0.77736,76000000.0
2008-05-22 00:00:00,0.7775,0.7775,0.7775,0.7775,17100000.0
2008-05-22 00:01:00,0.7775,0.7776,0.7775,0.7776,52600000.0
2008-05-22 00:02:00,0.77739,0.77781,0.77732,0.77741,112800000.0
2008-05-22 00:03:00,0.7776,0.7776,0.7776,0.7776,1900000.0
2008-05-22 00:04:00,0.7776,0.7776,0.7775,0.7775,13300000.0
2008-05-22 00:05:00,0.7775,0.7775,0.7775,0.7775,4800000.0
2008-05-22 00:06:00,0.7775,0.7775,0.7775,0.7775,4800000.0
2008-05-22 00:07:00,0.77721,0.77729,0.77691,0.77704,530200000.0
2008-05-22 00:08:00,0.7775,0.7775,0.7775,0.7775,18200000.0
2008-05-22 00:09:00,0.7774,0.7774,0.7774,0.7774,48699999.0
2008-05-22 00:10:00,0.7774,0.7774,0.7773,0.7774,36700000.0
2008-05-22 00:11:00,0.7773,0.7774,0.7773,0.7774,24300000.0
2008-05-22 00:12:00,0.7774,0.7774,0.77645,0.7768,145900000.0
2008-05-22 00:13:00,0.7769,0.77715,0.7769,0.7771,60900000.0
2008-05-22 00:14:00,0.7771,0.7772,0.7771,0.7772,8400000.0
2008-05-22 00:15:00,0.7767,0.77707,0.7767,0.77684,101600000.0
2008-05-22 00:16:00,0.7772,0.7773,0.7772,0.77725,27000000.0
2008-05-22 00:17:00,0.77725,0.7773,0.77725,0.7773,1200000.0
2008-05-22 00:18:00,0.77725,0.77725,0.77725,0.77725,200000.0
2008-05-22 00:19:00,0.7773,0.7773,0.7773,0.7773,200000.0
2008-05-22 00:20:00,0.7772,0.77752,0.77706,0.77706,72600001.0
2008-05-22 00:21:00,0.7771,0.77732,0.77704,0.77715,160300001.0
2008-05-22 00:22:00,0.77712,0.77723,0.77672,0.77723,138900000.0
2008-05-22 00:23:00,0.77726,0.77726,0.777,0.777,118800001.0
2008-05-22 00:24:00,0.7773,0.7773,0.7772,0.7773,15400000.0
2008-05-22 00:25:00,0.77704,0.77714,0.77691,0.77713,259500000.0
2008-05-22 00:26:00,0.7772,0.7773,0.7772,0.7773,21900000.0
2008-05-22 00:27:00,0.7773,0.7773,0.7771,0.7772,221800000.0
2008-05-22 00:28:00,0.7772,0.7774,0.7771,0.7773,237299999.0
2008-05-22 00:29:00,0.7773,0.7773,0.7771,0.7772,73500000.0
2008-05-22 00:30:00,0.7772,0.7772,0.777,0.7771,46900000.0
2008-05-22 00:31:00,0.7771,0.7772,0.7771,0.7772,14400000.0
2008-05-22 00:32:00,0.77664,0.77697,0.77664,0.77676,85800000.0
2008-05-22 00:33:00,0.7772,0.7772,0.777,0.7771,76800000.0
2008-05-22 00:34:00,0.7771,0.7771,0.777,0.7771,33600000.0
2008-05-22 00:35:00,0.7771,0.7771,0.777,0.7771,62400000.0
2008-05-22 00:36:00,0.7771,0.7772,0.7771,0.7772,19400000.0
2008-05-22 00:37:00,0.77676,0.77706,0.77671,0.77697,810300003.0
2008-05-22 00:38:00,0.7774,0.7774,0.7774,0.7774,4800000.0
2008-05-22 00:39:00,0.7774,0.7774,0.7772,0.7772,17600000.0
2008-05-22 00:40:00,0.7774,0.7775,0.77715,0.77715,39600000.0
2008-05-22 00:41:00,0.7772,0.7772,0.7772,0.7772,58400000.0
2008-05-22 00:42:00,0.7772,0.7772,0.7771,0.7771,61000000.0
2008-05-22 00:43:00,0.77665,0.77695,0.77655,0.77677,144000004.0
2008-05-22 00:44:00,0.7767,0.77701,0.7767,0.77679,327900000.0
2008-05-22 00:45:00,0.7771,0.7771,0.7771,0.7771,13200000.0
2008-05-22 00:46:00,0.7771,0.7771,0.7771,0.7771,38000000.0
2008-05-22 00:47:00,0.77677,0.777,0.77662,0.777,273400001.0
2008-05-22 00:48:00,0.77699,0.77706,0.77664,0.7768,326900001.0
2008-05-22 00:49:00,0.77715,0.77735,0.77715,0.77735,9000000.0
2008-05-22 00:50:00,0.77735,0.77735,0.7773,0.77735,10400000.0
2008-05-22 00:51:00,0.7773,0.7773,0.77715,0.77715,37800000.0
2008-05-22 00:52:00,0.7771,0.7772,0.7771,0.77715,36100000.0
2008-05-22 00:53:00,0.77715,0.7772,0.77715,0.7772,129400000.0
2008-05-22 00:54:00,0.7772,0.7772,0.7771,0.7771,60400000.0
2008-05-22 00:55:00,0.77668,0.77695,0.77668,0.77683,100100000.0
2008-05-22 00:56:00,0.7771,0.7771,0.7771,0.7771,4800000.0
2008-05-22 00:57:00,0.7771,0.7771,0.7771,0.7771,1900000.0
2008-05-22 00:58:00,0.77705,0.77705,0.77705,0.77705,2700000.0
2008-05-22 00:59:00,0.777,0.77705,0.777,0.77705,12400000.0
2008-05-22 01:00:00,0.77705,0.7771,0.77705,0.7771,33500000.0
2008-05-22 01:01:00,0.7771,0.7771,0.777,0.777,81900000.0
2008-05-22 01:02:00,0.777,0.77705,0.777,0.77705,21900000.0
2008-05-22 01:03:00,0.777,0.777,0.777,0.777,9800000.0
2008-05-22 01:04:00,0.77705,0.77705,0.777,0.777,43900000.0
2008-05-22 01:05:00,0.77669,0.77689,0.77662,0.77665,290600002.0
2008-05-22 01:06:00,0.77674,0.77679,0.77665,0.77678,48800000.0
2008-05-22 01:07:00,0.777,0.77715,0.777,0.7771,62700000.0
2008-05-22 01:08:00,0.77715,0.77715,0.7771,0.7771,58600000.0
2008-05-22 01:09:00,0.7771,0.77715,0.7771,0.77715,55700000.0
2008-05-22 01:10:00,0.7771,0.77715,0.7771,0.77715,13600000.0
2008-05-22 01:11:00,0.7771,0.77715,0.7771,0.77715,13600000.0
2008-05-22 01:12:00,0.7771,0.77715,0.7771,0.77715,14500000.0
2008-05-22 01:13:00,0.7771,0.77725,0.7771,0.7772,47800000.0
2008-05-22 01:14:00,0.7772,0.77725,0.7772,0.7772,120400000.0
2008-05-22 01:15:00,0.77687,0.77696,0.77667,0.77688,46000000.0
2008-05-22 01:16:00,0.77698,0.77698,0.77679,0.77688,9800000.0
2008-05-22 01:17:00,0.77725,0.77735,0.7772,0.7772,76600000.0
2008-05-22 01:18:00,0.77725,0.77725,0.7772,0.77725,28000000.0
2008-05-22 01:19:00,0.77735,0.77745,0.77735,0.77745,41300000.0
2008-05-22 01:20:00,0.77745,0.7775,0.77745,0.7775,36400000.0
2008-05-22 01:21:00,0.7775,0.7775,0.7775,0.7775,20400000.0
2008-05-22 01:22:00,0.7775,0.7775,0.7774,0.7774,49900000.0
2008-05-22 01:23:00,0.7774,0.7774,0.7774,0.7774,4800000.0
2008-05-22 01:24:00,0.77687,0.77721,0.77686,0.77686,59800000.0
2008-05-22 01:25:00,0.7774,0.7774,0.77725,0.77725,57200000.0
2008-05-22 01:26:00,0.77725,0.77725,0.7772,0.77725,16300000.0
2008-05-22 01:27:00,0.7772,0.77725,0.7772,0.77725,13600000.0
2008-05-22 01:28:00,0.7772,0.77725,0.7772,0.77725,13600000.0
2008-05-22 01:29:00,0.7772,0.77725,0.7772,0.77725,13600000.0
2008-05-22 01:30:00,0.77725,0.77725,0.7772,0.77725,14200000.0
2008-05-22 01:31:00,0.7772,0.77725,0.7772,0.77725,13300000.0
2008-05-22 01:32:00,0.7772,0.77725,0.7772,0.77725,13300000.0
2008-05-22 01:33:00,0.7772,0.77725,0.7772,0.77725,13300000.0
2008-05-22 01:34:00,0.7773,0.7773,0.7773,0.7773,5600000.0
2008-05-22 01:35:00,0.7773,0.7773,0.7773,0.7773,55900000.0
2008-05-22 01:36:00,0.7773,0.7773,0.7772,0.7772,38500000.0
2008-05-22 01:37:00,0.7772,0.7772,0.7771,0.7772,201099999.0
2008-05-22 01:38:00,0.7772,0.77725,0.7771,0.77725,132700000.0
2008-05-22 01:39:00,0.77725,0.77725,0.7772,0.7772,53200000.0
2008-05-22 01:40:00,0.7772,0.77735,0.7772,0.77735,42900000.0
2008-05-22 01:41:00,0.77735,0.7774,0.77735,0.7774,40400000.0
2008-05-22 01:42:00,0.7774,0.7774,0.7774,0.7774,173300000.0
2008-05-22 01:43:00,0.7774,0.7774,0.7774,0.7774,2000000.0
2008-05-22 01:44:00,0.77705,0.77711,0.77694,0.77705,65500000.0
2008-05-22 01:45:00,0.77707,0.77719,0.77697,0.77697,182700000.0
2008-05-22 01:46:00,0.7774,0.7774,0.7774,0.7774,18500000.0
2008-05-22 01:47:00,0.7774,0.7774,0.7774,0.7774,156600000.0
2008-05-22 01:48:00,0.7774,0.7774,0.7774,0.7774,10500000.0
2008-05-22 01:49:00,0.7774,0.7774,0.7774,0.7774,22500000.0
2008-05-22 01:50:00,0.7774,0.7775,0.7774,0.7775,119000002.0
2008-05-22 01:51:00,0.7775,0.7775,0.7772,0.7774,278099999.0
2008-05-22 01:52:00,0.7774,0.7774,0.7774,0.7774,6900000.0
2008-05-22 01:53:00,0.7774,0.7774,0.7774,0.7774,26600000.0
2008-05-22 01:54:00,0.7773,0.77735,0.7772,0.7773,449700001.0
2008-05-22 01:55:00,0.7773,0.77735,0.7772,0.7773,127000000.0
2008-05-22 01:56:00,0.7773,0.7773,0.7772,0.7772,366800000.0
2008-05-22 01:57:00,0.7772,0.7772,0.7772,0.7772,39200000.0
2008-05-22 01:58:00,0.7773,0.7774,0.7772,0.7774,185000000.0
2008-05-22 01:59:00,0.7774,0.7775,0.7774,0.7775,90000000.0
2008-05-22 02:00:00,0.7775,0.778,0.7774,0.7775,510999997.0
2008-05-22 02:01:00,0.7774,0.7775,0.7774,0.7775,22200000.0
2008-05-22 02:02:00,0.7775,0.7775,0.7774,0.7775,81099999.0
2008-05-22 02:03:00,0.7775,0.7775,0.7775,0.7775,74000000.0
2008-05-22 02:04:00,0.7775,0.7775,0.7775,0.7775,27100000.0
2008-05-22 02:05:00,0.7775,0.7775,0.7771,0.7773,67300000.0
2008-05-22 02:06:00,0.7773,0.7773,0.7771,0.7771,74600000.0
2008-05-22 02:07:00,0.7771,0.77725,0.7771,0.77715,63500000.0
2008-05-22 02:08:00,0.77725,0.77725,0.77715,0.77715,9500000.0
2008-05-22 02:09:00,0.7767,0.77686,0.77664,0.77686,74100000.0
2008-05-22 02:10:00,0.77715,0.77715,0.77705,0.77705,10900000.0
2008-05-22 02:11:00,0.77695,0.77715,0.7766,0.7767,104700000.0
2008-05-22 02:12:00,0.77685,0.77695,0.77675,0.77695,75500000.0
2008-05-22 02:13:00,0.77695,0.77695,0.77685,0.77685,7600000.0
2008-05-22 02:14:00,0.77695,0.77695,0.77695,0.77695,7600000.0
2008-05-22 02:15:00,0.777,0.77715,0.777,0.7771,86900000.0
2008-05-22 02:16:00,0.77695,0.77725,0.77695,0.77725,37100000.0
2008-05-22 02:17:00,0.7772,0.7772,0.7772,0.7772,600000.0
2008-05-22 02:18:00,0.77715,0.7772,0.77715,0.7772,2500000.0
2008-05-22 02:19:00,0.7773,0.7773,0.77715,0.7772,3200000.0
2008-05-22 02:20:00,0.77705,0.7773,0.77695,0.777,12200000.0
2008-05-22 02:21:00,0.777,0.77705,0.77695,0.77705,7100000.0
2008-05-22 02:22:00,0.77715,0.7774,0.777,0.777,35900000.0
2008-05-22 02:23:00,0.7771,0.7771,0.77705,0.77705,3200000.0
2008-05-22 02:24:00,0.77705,0.77725,0.77705,0.77725,34100000.0
2008-05-22 02:25:00,0.77725,0.77725,0.7772,0.7772,3100000.0
2008-05-22 02:26:00,0.77725,0.7776,0.77725,0.77745,60200000.0
2008-05-22 02:27:00,0.77745,0.77745,0.77745,0.77745,4200000.0
2008-05-22 02:28:00,0.77755,0.77755,0.7775,0.7775,36200000.0
2008-05-22 02:29:00,0.7775,0.77755,0.7775,0.77755,6700000.0
2008-05-22 02:30:00,0.77755,0.7776,0.77755,0.7776,12700000.0
2008-05-22 02:31:00,0.7776,0.77785,0.7776,0.77775,113900000.0
2008-05-22 02:32:00,0.77765,0.77775,0.77755,0.77775,82300000.0
2008-05-22 02:33:00,0.77775,0.77805,0.77775,0.77795,72900000.0
2008-05-22 02:34:00,0.77795,0.77795,0.77795,0.77795,2000000.0
2008-05-22 02:35:00,0.77795,0.7781,0.77775,0.778,97000000.0
2008-05-22 02:36:00,0.778,0.77805,0.778,0.77805,4500000.0
2008-05-22 02:37:00,0.778,0.7781,0.77795,0.77805,29900000.0
2008-05-22 02:38:00,0.77805,0.77805,0.77805,0.77805,4000000.0
2008-05-22 02:39:00,0.77805,0.77805,0.77795,0.778,5900000.0
2008-05-22 02:40:00,0.778,0.77805,0.778,0.77805,4800000.0
2008-05-22 02:41:00,0.77805,0.77825,0.77805,0.77825,9800000.0
2008-05-22 02:42:00,0.77825,0.77835,0.77815,0.77815,15300000.0
2008-05-22 02:43:00,0.7778,0.77805,0.77772,0.77792,101900000.0
2008-05-22 02:44:00,0.77825,0.77825,0.77805,0.77805,16500000.0
2008-05-22 02:45:00,0.77815,0.77815,0.77805,0.77805,3800000.0
2008-05-22 02:46:00,0.77805,0.7782,0.77795,0.778,12000000.0
2008-05-22 02:47:00,0.77805,0.77805,0.77805,0.77805,5900000.0
2008-05-22 02:48:00,0.77805,0.77815,0.77805,0.7781,4500000.0
2008-05-22 02:49:00,0.77805,0.7781,0.77795,0.77805,41900000.0
2008-05-22 02:50:00,0.77805,0.7781,0.77795,0.7781,18600000.0
2008-05-22 02:51:00,0.7781,0.7781,0.77795,0.778,8600000.0
2008-05-22 02:52:00,0.778,0.778,0.778,0.778,4000000.0
2008-05-22 02:53:00,0.778,0.77805,0.77795,0.77795,9400000.0
2008-05-22 02:54:00,0.77795,0.77795,0.77785,0.77795,17100000.0
2008-05-22 02:55:00,0.77795,0.77795,0.77775,0.77775,35800000.0
2008-05-22 02:56:00,0.77775,0.77785,0.77755,0.77785,60200000.0
2008-05-22 02:57:00,0.77785,0.77785,0.77765,0.77785,24800000.0
2008-05-22 02:58:00,0.77785,0.77785,0.77785,0.77785,2600000.0
2008-05-22 02:59:00,0.77785,0.77785,0.77765,0.77765,10400000.0
2008-05-22 03:00:00,0.77765,0.77775,0.77765,0.77765,10800000.0
2008-05-22 03:01:00,0.77775,0.77785,0.77775,0.77785,2400000.0
2008-05-22 03:02:00,0.77761,0.7778,0.77749,0.77757,92800000.0
2008-05-22 03:03:00,0.77759,0.77787,0.77759,0.7777,93300000.0
2008-05-22 03:04:00,0.77777,0.7778,0.77769,0.7778,97499999.0
2008-05-22 03:05:00,0.77775,0.77775,0.77775,0.77775,2000000.0
2008-05-22 03:06:00,0.77775,0.77775,0.77775,0.77775,2400000.0
2008-05-22 03:07:00,0.77775,0.77775,0.77755,0.77765,20600000.0
2008-05-22 03:08:00,0.77765,0.77775,0.77765,0.77775,13500000.0
2008-05-22 03:09:00,0.77766,0.77769,0.77748,0.77762,56800000.0
2008-05-22 03:10:00,0.77775,0.77775,0.77765,0.77765,7000000.0
2008-05-22 03:11:00,0.77744,0.77758,0.77732,0.77736,48200000.0
2008-05-22 03:12:00,0.77737,0.77766,0.77728,0.77743,125800000.0
2008-05-22 03:13:00,0.77765,0.77775,0.77765,0.77775,31100000.0
2008-05-22 03:14:00,0.77775,0.77775,0.77755,0.77765,48800000.0
2008-05-22 03:15:00,0.77765,0.77775,0.7775,0.77755,23400000.0
2008-05-22 03:16:00,0.77755,0.77765,0.77755,0.77765,50300000.0
2008-05-22 03:17:00,0.77717,0.7777,0.77717,0.77738,29200000.0
2008-05-22 03:18:00,0.77731,0.77764,0.77721,0.77744,187200000.0
2008-05-22 03:19:00,0.7777,0.77795,0.7777,0.7779,42900000.0
2008-05-22 03:20:00,0.77785,0.77795,0.77785,0.77795,14900000.0
2008-05-22 03:21:00,0.77795,0.77805,0.77795,0.77805,7500000.0
2008-05-22 03:22:00,0.77805,0.77805,0.77805,0.77805,12000000.0
2008-05-22 03:23:00,0.77815,0.77815,0.77815,0.77815,200000.0
2008-05-22 03:24:00,0.77825,0.7784,0.77825,0.77835,29300000.0
2008-05-22 03:25:00,0.77835,0.77835,0.77815,0.77825,28500000.0
2008-05-22 03:26:00,0.77825,0.77825,0.77815,0.77815,19800000.0
2008-05-22 03:27:00,0.77815,0.77825,0.77815,0.7782,12000000.0
2008-05-22 03:28:00,0.77825,0.7783,0.77815,0.77825,10800000.0
2008-05-22 03:29:00,0.7782,0.7782,0.77815,0.7782,5000000.0
2008-05-22 03:30:00,0.7782,0.7782,0.77805,0.77805,8500000.0
2008-05-22 03:31:00,0.77805,0.77805,0.778,0.77805,10400000.0
2008-05-22 03:32:00,0.77805,0.7782,0.778,0.778,5600000.0
2008-05-22 03:33:00,0.778,0.778,0.77795,0.778,6400000.0
2008-05-22 03:34:00,0.77805,0.77805,0.778,0.778,27700000.0
2008-05-22 03:35:00,0.778,0.778,0.77795,0.77795,19700000.0
2008-05-22 03:36:00,0.77795,0.77805,0.77795,0.778,52100000.0
2008-05-22 03:37:00,0.77795,0.77805,0.77795,0.77805,5200000.0
2008-05-22 03:38:00,0.77805,0.77805,0.77805,0.77805,12000000.0
2008-05-22 03:39:00,0.77805,0.77825,0.77805,0.7782,34500000.0
2008-05-22 03:40:00,0.7782,0.77825,0.7782,0.77825,6200000.0
2008-05-22 03:41:00,0.7782,0.77825,0.77815,0.77825,4300000.0
2008-05-22 03:42:00,0.77805,0.77816,0.77785,0.77806,146100001.0
2008-05-22 03:43:00,0.77798,0.77814,0.77776,0.77807,191500006.0
2008-05-22 03:44:00,0.77825,0.77825,0.77825,0.77825,400000.0
2008-05-22 03:45:00,0.77825,0.77845,0.77825,0.77845,30100000.0
2008-05-22 03:46:00,0.77845,0.7785,0.77845,0.7785,10200000.0
2008-05-22 03:47:00,0.7785,0.7787,0.77835,0.7784,7300000.0
2008-05-22 03:48:00,0.77835,0.77845,0.77835,0.77845,29900000.0
2008-05-22 03:49:00,0.77845,0.77845,0.77845,0.77845,5900000.0
2008-05-22 03:50:00,0.77845,0.7785,0.77825,0.7785,33300000.0
2008-05-22 03:51:00,0.7785,0.7785,0.77825,0.77845,49100000.0
2008-05-22 03:52:00,0.77845,0.77845,0.77845,0.77845,2000000.0
2008-05-22 03:53:00,0.77826,0.77832,0.77802,0.77811,205200003.0
2008-05-22 03:54:00,0.77816,0.77831,0.7781,0.77831,122600005.0
2008-05-22 03:55:00,0.77824,0.77838,0.77812,0.77816,344900006.0
2008-05-22 03:56:00,0.77845,0.7785,0.77825,0.7783,7400000.0
2008-05-22 03:57:00,0.7783,0.7786,0.7783,0.7784,35200000.0
2008-05-22 03:58:00,0.77845,0.77845,0.77835,0.77835,12800000.0
2008-05-22 03:59:00,0.7784,0.77845,0.7784,0.77845,4200000.0
2008-05-22 04:00:00,0.77845,0.7785,0.77845,0.77845,13400000.0
2008-05-22 04:01:00,0.77845,0.77845,0.7784,0.77845,8400000.0
2008-05-22 04:02:00,0.77845,0.77845,0.7784,0.7784,10700000.0
2008-05-22 04:03:00,0.77845,0.77845,0.7783,0.77835,30800000.0
2008-05-22 04:04:00,0.77835,0.77835,0.7783,0.77835,11200000.0
2008-05-22 04:05:00,0.77835,0.77835,0.7782,0.77825,31900000.0
2008-05-22 04:06:00,0.77825,0.77825,0.7778,0.778,123400000.0
2008-05-22 04:07:00,0.778,0.778,0.7767,0.77695,210200000.0
2008-05-22 04:08:00,0.77705,0.77705,0.77635,0.77645,176700000.0
2008-05-22 04:09:00,0.7764,0.7771,0.77635,0.7771,413200000.0
2008-05-22 04:10:00,0.77705,0.77715,0.77685,0.77715,96200000.0
2008-05-22 04:11:00,0.77705,0.77725,0.77705,0.77725,28900000.0
2008-05-22 04:12:00,0.77725,0.77725,0.77685,0.77685,85400000.0
2008-05-22 04:13:00,0.77695,0.77705,0.77685,0.77695,45000000.0
2008-05-22 04:14:00,0.77695,0.7771,0.77675,0.77675,161700000.0
2008-05-22 04:15:00,0.7768,0.7768,0.77635,0.77635,110800000.0
2008-05-22 04:16:00,0.77635,0.77635,0.77615,0.77625,107100000.0
2008-05-22 04:17:00,0.77625,0.77625,0.77585,0.77605,142600000.0
2008-05-22 04:18:00,0.77605,0.7762,0.77605,0.7762,63300000.0
2008-05-22 04:19:00,0.7762,0.7764,0.77615,0.7763,26000000.0
2008-05-22 04:20:00,0.7763,0.7763,0.7762,0.77625,25700000.0
2008-05-22 04:21:00,0.77625,0.77655,0.77625,0.77625,50200000.0
2008-05-22 04:22:00,0.7763,0.7765,0.7763,0.77645,39600000.0
2008-05-22 04:23:00,0.77645,0.77645,0.77625,0.77625,33800000.0
2008-05-22 04:24:00,0.7763,0.77645,0.77625,0.77625,67200000.0
2008-05-22 04:25:00,0.77625,0.7763,0.77615,0.7763,104800000.0
2008-05-22 04:26:00,0.77635,0.77655,0.77635,0.7765,31300000.0
2008-05-22 04:27:00,0.7765,0.7765,0.7763,0.7763,15700000.0
2008-05-22 04:28:00,0.7763,0.7764,0.7763,0.7764,6500000.0
2008-05-22 04:29:00,0.7764,0.7769,0.7764,0.77685,188500001.0
2008-05-22 04:30:00,0.7769,0.77725,0.7769,0.77725,91200000.0
2008-05-22 04:31:00,0.77725,0.77755,0.77725,0.77755,104100000.0
2008-05-22 04:32:00,0.77755,0.7779,0.7773,0.7775,188100000.0
2008-05-22 04:33:00,0.7774,0.7775,0.77735,0.7774,105400000.0
2008-05-22 04:34:00,0.7774,0.7775,0.7773,0.77735,145700000.0
2008-05-22 04:35:00,0.77735,0.7774,0.77735,0.7774,87300000.0
2008-05-22 04:36:00,0.7774,0.7775,0.77735,0.77735,140700000.0
2008-05-22 04:37:00,0.77735,0.7774,0.77715,0.77735,104200000.0
2008-05-22 04:38:00,0.77735,0.7774,0.77725,0.7773,52800000.0
2008-05-22 04:39:00,0.7774,0.7774,0.7773,0.7773,105300000.0
2008-05-22 04:40:00,0.77735,0.77755,0.77725,0.77735,60100000.0
2008-05-22 04:41:00,0.7774,0.778,0.7774,0.7779,24300000.0
2008-05-22 04:42:00,0.7779,0.7787,0.7775,0.7787,176400000.0
2008-05-22 04:43:00,0.7787,0.7787,0.77835,0.7785,55000000.0
2008-05-22 04:44:00,0.77845,0.7793,0.77845,0.7789,172600002.0
2008-05-22 04:45:00,0.77895,0.7792,0.77895,0.779,48400000.0
2008-05-22 04:46:00,0.779,0.7801,0.779,0.77975,295300000.0
2008-05-22 04:47:00,0.78,0.7802,0.77975,0.78,358600000.0
2008-05-22 04:48:00,0.7801,0.78045,0.78005,0.78045,111000000.0
2008-05-22 04:49:00,0.7805,0.78175,0.7805,0.7809,615999998.0
2008-05-22 04:50:00,0.781,0.7811,0.7804,0.7805,338900000.0
2008-05-22 04:51:00,0.7805,0.7808,0.7804,0.7804,502300000.0
2008-05-22 04:52:00,0.7804,0.7807,0.7804,0.78065,239200000.0
2008-05-22 04:53:00,0.78065,0.78065,0.78055,0.7806,9500000.0
2008-05-22 04:54:00,0.7806,0.7809,0.7806,0.7809,54700000.0
2008-05-22 04:55:00,0.7809,0.78115,0.78065,0.78115,129400000.0
2008-05-22 04:56:00,0.78115,0.78245,0.78105,0.78235,223300001.0
2008-05-22 04:57:00,0.7825,0.78295,0.78225,0.78225,470000000.0
2008-05-22 04:58:00,0.7823,0.78275,0.7823,0.78255,116700000.0
2008-05-22 04:59:00,0.7825,0.78265,0.7822,0.78255,211600000.0
2008-05-22 05:00:00,0.78265,0.78285,0.78245,0.78275,59600000.0
2008-05-22 05:01:00,0.78275,0.7836,0.78255,0.7836,176100000.0
2008-05-22 05:02:00,0.7836,0.78385,0.7833,0.7836,141300000.0
2008-05-22 05:03:00,0.78365,0.7838,0.78345,0.78355,273300000.0
2008-05-22 05:04:00,0.78355,0.78355,0.7831,0.7835,86600000.0
2008-05-22 05:05:00,0.7835,0.7837,0.7833,0.78345,87800000.0
2008-05-22 05:06:00,0.78345,0.78345,0.783,0.78315,78100000.0
2008-05-22 05:07:00,0.78315,0.78355,0.7831,0.78345,132800000.0
2008-05-22 05:08:00,0.78345,0.78415,0.78345,0.78395,102800000.0
2008-05-22 05:09:00,0.78395,0.78405,0.78365,0.78365,51100000.0
2008-05-22 05:10:00,0.78365,0.78365,0.78325,0.7833,34600000.0
2008-05-22 05:11:00,0.7833,0.7834,0.78305,0.78335,28800000.0
2008-05-22 05:12:00,0.7832,0.7832,0.78295,0.78295,30300000.0
2008-05-22 05:13:00,0.78295,0.78305,0.78295,0.78295,26500000.0
2008-05-22 05:14:00,0.783,0.78315,0.783,0.78305,35200000.0
2008-05-22 05:15:00,0.78315,0.78365,0.78315,0.78355,115000000.0
2008-05-22 05:16:00,0.78355,0.78375,0.78355,0.78355,16900000.0
2008-05-22 05:17:00,0.78345,0.7837,0.78335,0.78345,14800000.0
2008-05-22 05:18:00,0.78345,0.78375,0.78345,0.78375,8600000.0
2008-05-22 05:19:00,0.78375,0.78395,0.78375,0.78395,42000000.0
2008-05-22 05:20:00,0.78395,0.78425,0.78395,0.7842,25600000.0
2008-05-22 05:21:00,0.78425,0.78435,0.78405,0.7842,61400000.0
2008-05-22 05:22:00,0.7842,0.7842,0.78405,0.78405,6900000.0
2008-05-22 05:23:00,0.78405,0.78415,0.78395,0.78415,19400000.0
2008-05-22 05:24:00,0.78415,0.7842,0.78415,0.78415,24400000.0
2008-05-22 05:25:00,0.78415,0.78415,0.78395,0.78415,26000000.0
2008-05-22 05:26:00,0.7841,0.7845,0.7841,0.7845,31300000.0
2008-05-22 05:27:00,0.78435,0.78485,0.78435,0.78485,21800000.0
2008-05-22 05:28:00,0.78495,0.78495,0.78445,0.78455,20300000.0
2008-05-22 05:29:00,0.78455,0.78465,0.78445,0.78465,5800000.0
2008-05-22 05:30:00,0.78455,0.78465,0.78435,0.78445,6400000.0
2008-05-22 05:31:00,0.78435,0.78435,0.78415,0.78415,1400000.0
2008-05-22 05:32:00,0.78415,0.78415,0.78405,0.78415,20600000.0
2008-05-22 05:33:00,0.7842,0.78425,0.7842,0.78425,800000.0
2008-05-22 05:34:00,0.78425,0.78455,0.78425,0.78455,18300000.0
2008-05-22 05:35:00,0.78455,0.7846,0.78455,0.7846,5900000.0
2008-05-22 05:36:00,0.7847,0.7851,0.78465,0.7851,22700000.0
2008-05-22 05:37:00,0.78505,0.78525,0.78485,0.78515,29200000.0
2008-05-22 05:38:00,0.78515,0.78555,0.78515,0.78525,63200000.0
2008-05-22 05:39:00,0.78525,0.7859,0.78525,0.78545,60900000.0
2008-05-22 05:40:00,0.78545,0.78545,0.78515,0.78525,41100000.0
2008-05-22 05:41:00,0.78525,0.78545,0.78525,0.78535,65300000.0
2008-05-22 05:42:00,0.78535,0.78535,0.78515,0.78515,6800000.0
2008-05-22 05:43:00,0.78515,0.78515,0.78495,0.78515,49200000.0
2008-05-22 05:44:00,0.78515,0.78515,0.78495,0.78495,26300000.0
2008-05-22 05:45:00,0.78505,0.78515,0.78505,0.78515,15400000.0
2008-05-22 05:46:00,0.7851,0.7852,0.78495,0.78505,41400000.0
2008-05-22 05:47:00,0.785,0.785,0.78485,0.78495,91000000.0
2008-05-22 05:48:00,0.78495,0.78515,0.78495,0.78515,18000000.0
2008-05-22 05:49:00,0.78515,0.78525,0.78515,0.78525,9900000.0
2008-05-22 05:50:00,0.78525,0.78535,0.78525,0.78525,11400000.0
2008-05-22 05:51:00,0.78515,0.78515,0.78505,0.78515,18200000.0
2008-05-22 05:52:00,0.7852,0.78595,0.78515,0.7857,123300000.0
2008-05-22 05:53:00,0.7857,0.786,0.78565,0.786,104700000.0
2008-05-22 05:54:00,0.786,0.7866,0.786,0.78655,130100000.0
2008-05-22 05:55:00,0.78655,0.78665,0.78635,0.7864,57100000.0
2008-05-22 05:56:00,0.78645,0.78665,0.78595,0.7865,113100000.0
2008-05-22 05:57:00,0.7865,0.7867,0.78625,0.78645,74200000.0
2008-05-22 05:58:00,0.78645,0.7866,0.78635,0.78645,100900000.0
2008-05-22 05:59:00,0.78645,0.78645,0.78565,0.78575,89400000.0
2008-05-22 06:00:00,0.7857,0.7857,0.7854,0.78545,11700000.0
2008-05-22 06:01:00,0.7854,0.7854,0.7848,0.78505,126300000.0
2008-05-22 06:02:00,0.78505,0.78565,0.78505,0.7856,310200000.0
2008-05-22 06:03:00,0.78555,0.78605,0.78555,0.7858,215800000.0
2008-05-22 06:04:00,0.786,0.7862,0.786,0.78615,116700000.0
2008-05-22 06:05:00,0.78615,0.7864,0.7861,0.7864,81100000.0
2008-05-22 06:06:00,0.7863,0.78645,0.78625,0.78625,179600000.0
2008-05-22 06:07:00,0.7863,0.78635,0.78625,0.78635,19200000.0
2008-05-22 06:08:00,0.7864,0.7864,0.7864,0.7864,20100000.0
2008-05-22 06:09:00,0.7864,0.7869,0.7863,0.78675,168300000.0
2008-05-22 06:10:00,0.7868,0.7871,0.78675,0.78685,160200000.0
2008-05-22 06:11:00,0.78685,0.7869,0.78665,0.78675,15900000.0
2008-05-22 06:12:00,0.78665,0.78665,0.7861,0.78655,67300000.0
2008-05-22 06:13:00,0.78645,0.78645,0.78645,0.78645,1900000.0
2008-05-22 06:14:00,0.78645,0.78675,0.78645,0.78665,70700000.0
2008-05-22 06:15:00,0.78665,0.787,0.78665,0.78675,157000000.0
2008-05-22 06:16:00,0.78675,0.78715,0.78665,0.78685,142600000.0
2008-05-22 06:17:00,0.78685,0.7874,0.78685,0.78725,68900000.0
2008-05-22 06:18:00,0.78725,0.78765,0.78715,0.78755,55800000.0
2008-05-22 06:19:00,0.78755,0.78775,0.78745,0.78765,45200000.0
2008-05-22 06:20:00,0.78765,0.78805,0.78755,0.78785,126700000.0
2008-05-22 06:21:00,0.7879,0.78795,0.78745,0.78745,61700000.0
2008-05-22 06:22:00,0.78755,0.78755,0.78745,0.78745,24000000.0
2008-05-22 06:23:00,0.78745,0.78755,0.78745,0.78745,28100000.0
2008-05-22 06:24:00,0.78745,0.78755,0.78735,0.78745,34100000.0
2008-05-22 06:25:00,0.78745,0.78765,0.78745,0.78765,13900000.0
2008-05-22 06:26:00,0.7877,0.78785,0.78765,0.78775,9000000.0
2008-05-22 06:27:00,0.78775,0.7879,0.7877,0.7879,42300000.0
2008-05-22 06:28:00,0.7878,0.7878,0.7875,0.7875,95900000.0
2008-05-22 06:29:00,0.7875,0.7875,0.7874,0.7874,104800000.0
2008-05-22 06:30:00,0.7874,0.7877,0.7874,0.7876,89900000.0
2008-05-22 06:31:00,0.7875,0.78765,0.78735,0.78735,34200000.0
2008-05-22 06:32:00,0.7874,0.78745,0.78735,0.78745,26300000.0
2008-05-22 06:33:00,0.78735,0.78755,0.78735,0.78745,10000000.0
2008-05-22 06:34:00,0.78745,0.7876,0.78745,0.78745,10400000.0
2008-05-22 06:35:00,0.7874,0.78745,0.78735,0.78735,10300000.0
2008-05-22 06:36:00,0.78735,0.78755,0.78695,0.78735,126000000.0
2008-05-22 06:37:00,0.78735,0.78735,0.78705,0.78705,37700000.0
2008-05-22 06:38:00,0.78695,0.78715,0.78695,0.78695,15200000.0
2008-05-22 06:39:00,0.78685,0.78695,0.78675,0.7868,45500000.0
2008-05-22 06:40:00,0.7868,0.78685,0.78675,0.78685,16300000.0
2008-05-22 06:41:00,0.78695,0.787,0.78695,0.78695,14000000.0
2008-05-22 06:42:00,0.78695,0.78695,0.78685,0.78695,13200000.0
2008-05-22 06:43:00,0.78695,0.78695,0.78685,0.78695,15900000.0
2008-05-22 06:44:00,0.7869,0.78735,0.7869,0.7871,35900000.0
2008-05-22 06:45:00,0.78705,0.7871,0.78685,0.78685,18900000.0
2008-05-22 06:46:00,0.78685,0.787,0.78685,0.7869,11400000.0
2008-05-22 06:47:00,0.78685,0.78695,0.78685,0.78695,6000000.0
2008-05-22 06:48:00,0.78695,0.78695,0.78685,0.78685,400000.0
2008-05-22 06:49:00,0.78685,0.78685,0.78625,0.78635,27000000.0
2008-05-22 06:50:00,0.78635,0.78635,0.78625,0.78635,10600000.0
2008-05-22 06:51:00,0.78635,0.78655,0.78635,0.78655,30400000.0
2008-05-22 06:52:00,0.78655,0.78655,0.78645,0.78645,20500000.0
2008-05-22 06:53:00,0.78645,0.78645,0.7862,0.7862,19600000.0
2008-05-22 06:54:00,0.7862,0.78635,0.786,0.78605,106100000.0
2008-05-22 06:55:00,0.78605,0.78615,0.78595,0.78595,26100000.0
2008-05-22 06:56:00,0.7858,0.7859,0.78575,0.7859,65774400.0
2008-05-22 06:57:00,0.7859,0.78595,0.78585,0.78585,34544000.0
2008-05-22 06:58:00,0.78585,0.78585,0.78535,0.78535,78200000.0
2008-05-22 06:59:00,0.78535,0.78555,0.78535,0.78545,24400000.0
2008-05-22 07:00:00,0.78545,0.78545,0.78545,0.78545,11000000.0
2008-05-22 07:01:00,0.78545,0.7856,0.78545,0.78555,49700000.0
2008-05-22 07:02:00,0.78555,0.78555,0.78555,0.78555,9900000.0
2008-05-22 07:03:00,0.78555,0.78565,0.78555,0.78565,31500000.0
2008-05-22 07:04:00,0.78565,0.78585,0.78565,0.78585,9400000.0
2008-05-22 07:05:00,0.78585,0.78595,0.78575,0.78595,34500000.0
2008-05-22 07:06:00,0.78595,0.78595,0.78585,0.78595,12400000.0
2008-05-22 07:07:00,0.786,0.786,0.786,0.786,800000.0
2008-05-22 07:08:00,0.786,0.786,0.786,0.786,4800000.0
2008-05-22 07:09:00,0.786,0.78615,0.786,0.786,28100000.0
2008-05-22 07:10:00,0.786,0.786,0.786,0.786,5600000.0
2008-05-22 07:11:00,0.78567,0.7858,0.7855,0.7858,78099999.0
2008-05-22 07:12:00,0.786,0.786,0.78575,0.78575,12600000.0
2008-05-22 07:13:00,0.7858,0.78585,0.78575,0.78575,14600000.0
2008-05-22 07:14:00,0.78585,0.78605,0.78585,0.78585,11200000.0
2008-05-22 07:15:00,0.7859,0.7862,0.7859,0.78605,140300000.0
2008-05-22 07:16:00,0.78605,0.7861,0.78575,0.78575,113500000.0
2008-05-22 07:17:00,0.78575,0.78575,0.78575,0.78575,8400000.0
2008-05-22 07:18:00,0.78575,0.78575,0.78545,0.78545,14600000.0
2008-05-22 07:19:00,0.78545,0.78565,0.78545,0.78545,58500000.0
2008-05-22 07:20:00,0.78545,0.78555,0.78545,0.78545,21300000.0
2008-05-22 07:21:00,0.78525,0.78555,0.78525,0.78545,32900000.0
2008-05-22 07:22:00,0.78545,0.78555,0.78535,0.78535,10800000.0
2008-05-22 07:23:00,0.78535,0.78545,0.78535,0.78545,20700000.0
2008-05-22 07:24:00,0.78545,0.78545,0.78545,0.78545,3900000.0
2008-05-22 07:25:00,0.78545,0.78565,0.78545,0.78565,33100000.0
2008-05-22 07:26:00,0.7857,0.7857,0.7855,0.7855,2300000.0
2008-05-22 07:27:00,0.7856,0.7858,0.7855,0.7857,4100000.0
2008-05-22 07:28:00,0.7857,0.7857,0.7857,0.7857,600000.0
2008-05-22 07:29:00,0.7857,0.7857,0.7857,0.7857,1800000.0
2008-05-22 07:30:00,0.7857,0.7857,0.7857,0.7857,2400000.0
2008-05-22 07:31:00,0.7857,0.7861,0.7856,0.78565,116500000.0
2008-05-22 07:32:00,0.78565,0.78615,0.7856,0.7859,224300000.0
2008-05-22 07:33:00,0.7858,0.78595,0.7858,0.78595,8900000.0
2008-05-22 07:34:00,0.78573,0.78586,0.78545,0.78545,216900000.0
2008-05-22 07:35:00,0.78595,0.78595,0.78585,0.78585,10500000.0
2008-05-22 07:36:00,0.78585,0.78595,0.78565,0.78595,20400000.0
2008-05-22 07:37:00,0.7859,0.7859,0.7857,0.7857,13000000.0
2008-05-22 07:38:00,0.7857,0.7857,0.78555,0.7856,48300000.0
2008-05-22 07:39:00,0.78565,0.786,0.78555,0.786,160900000.0
2008-05-22 07:40:00,0.786,0.786,0.7859,0.786,2200000.0
2008-05-22 07:41:00,0.786,0.786,0.786,0.786,200000.0
2008-05-22 07:42:00,0.786,0.786,0.786,0.786,200000.0
2008-05-22 07:43:00,0.78595,0.78595,0.7859,0.7859,5100000.0
2008-05-22 07:44:00,0.78538,0.78558,0.78532,0.78558,91100000.0
2008-05-22 07:45:00,0.7859,0.7859,0.7858,0.7858,5300000.0
2008-05-22 07:46:00,0.7858,0.7859,0.78575,0.7858,29500000.0
2008-05-22 07:47:00,0.7858,0.7861,0.78575,0.7861,54900000.0
2008-05-22 07:48:00,0.78605,0.78605,0.78585,0.78585,28700000.0
2008-05-22 07:49:00,0.7859,0.78595,0.78585,0.78585,40500000.0
2008-05-22 07:50:00,0.78585,0.78585,0.78555,0.78555,31700000.0
2008-05-22 07:51:00,0.78555,0.78565,0.78555,0.78565,27000000.0
2008-05-22 07:52:00,0.78565,0.78565,0.78565,0.78565,17100000.0
2008-05-22 07:53:00,0.7856,0.78565,0.78555,0.78565,64500000.0
2008-05-22 07:54:00,0.78555,0.7857,0.78555,0.7856,22000000.0
2008-05-22 07:55:00,0.78565,0.786,0.78555,0.786,82200000.0
2008-05-22 07:56:00,0.7858,0.786,0.7857,0.786,15400000.0
2008-05-22 07:57:00,0.7859,0.7864,0.7858,0.7863,13300000.0
2008-05-22 07:58:00,0.7863,0.787,0.7862,0.7866,100100000.0
2008-05-22 07:59:00,0.7866,0.7866,0.7863,0.7863,20200000.0
2008-05-22 08:00:00,0.7863,0.7863,0.78585,0.78615,27800000.0
2008-05-22 08:01:00,0.78615,0.7862,0.78595,0.78595,9400000.0
2008-05-22 08:02:00,0.7859,0.7861,0.7859,0.78605,7800000.0
2008-05-22 08:03:00,0.78605,0.78615,0.7859,0.78605,22100000.0
2008-05-22 08:04:00,0.78605,0.7861,0.78605,0.78605,8000000.0
2008-05-22 08:05:00,0.78605,0.7862,0.78605,0.7862,6500000.0
2008-05-22 08:06:00,0.7862,0.7862,0.78595,0.78605,16200000.0
2008-05-22 08:07:00,0.78577,0.78577,0.78556,0.78569,17400000.0
2008-05-22 08:08:00,0.78615,0.78615,0.78605,0.78605,24900000.0
2008-05-22 08:09:00,0.78595,0.78605,0.78585,0.78605,39800000.0
2008-05-22 08:10:00,0.78605,0.78615,0.78585,0.78595,73400000.0
2008-05-22 08:11:00,0.78595,0.78605,0.78595,0.78595,19100000.0
2008-05-22 08:12:00,0.7859,0.7865,0.7859,0.78635,160000000.0
2008-05-22 08:13:00,0.78645,0.7868,0.78645,0.7866,183500000.0
2008-05-22 08:14:00,0.7865,0.78665,0.7865,0.78655,36300000.0
2008-05-22 08:15:00,0.78655,0.78685,0.78655,0.78685,84800000.0
2008-05-22 08:16:00,0.78695,0.78755,0.78685,0.7875,253600000.0
2008-05-22 08:17:00,0.7875,0.7877,0.7875,0.7876,34400000.0
2008-05-22 08:18:00,0.7876,0.7881,0.7875,0.7878,88000000.0
2008-05-22 08:19:00,0.7878,0.78815,0.78765,0.788,140800000.0
2008-05-22 08:20:00,0.78795,0.7882,0.7875,0.7881,44300000.0
2008-05-22 08:21:00,0.78805,0.7885,0.7879,0.7882,86700000.0
2008-05-22 08:22:00,0.7882,0.7884,0.78815,0.78815,84900000.0
2008-05-22 08:23:00,0.78815,0.78815,0.7875,0.788,35100000.0
2008-05-22 08:24:00,0.7881,0.7882,0.78765,0.78775,117099998.0
2008-05-22 08:25:00,0.7877,0.7877,0.7871,0.7874,37300000.0
2008-05-22 08:26:00,0.7874,0.7882,0.7873,0.788,101600000.0
2008-05-22 08:27:00,0.7882,0.7884,0.7878,0.7879,164300000.0
2008-05-22 08:28:00,0.7879,0.78805,0.7876,0.788,139099999.0
2008-05-22 08:29:00,0.788,0.7881,0.7877,0.7878,50399999.0
2008-05-22 08:30:00,0.7878,0.7878,0.78775,0.78775,3600000.0
2008-05-22 08:31:00,0.78775,0.78775,0.7876,0.7877,25900000.0
2008-05-22 08:32:00,0.7877,0.7879,0.78755,0.7879,36300000.0
2008-05-22 08:33:00,0.7879,0.7882,0.7876,0.78815,159400000.0
2008-05-22 08:34:00,0.788,0.7882,0.7878,0.7881,82100000.0
2008-05-22 08:35:00,0.7881,0.7883,0.7878,0.7883,46900000.0
2008-05-22 08:36:00,0.7884,0.78885,0.7882,0.78885,86300000.0
2008-05-22 08:37:00,0.789,0.789,0.7881,0.7881,69800000.0
2008-05-22 08:38:00,0.7881,0.7885,0.7881,0.7882,49900000.0
2008-05-22 08:39:00,0.7881,0.7882,0.7878,0.7881,10100000.0
2008-05-22 08:40:00,0.7881,0.7881,0.7878,0.7878,4200000.0
2008-05-22 08:41:00,0.7877,0.7879,0.7877,0.7878,16200000.0
2008-05-22 08:42:00,0.7878,0.7878,0.7875,0.7877,48600000.0
2008-05-22 08:43:00,0.78765,0.7879,0.7876,0.7878,18300000.0
2008-05-22 08:44:00,0.7878,0.7878,0.7877,0.7877,2000000.0
2008-05-22 08:45:00,0.7877,0.788,0.7877,0.7879,37800000.0
2008-05-22 08:46:00,0.78795,0.788,0.78785,0.78785,17300000.0
2008-05-22 08:47:00,0.78785,0.78785,0.78765,0.78765,53000000.0
2008-05-22 08:48:00,0.78765,0.7879,0.78765,0.78785,157400000.0
2008-05-22 08:49:00,0.7879,0.7882,0.7879,0.7881,10500000.0
2008-05-22 08:50:00,0.78815,0.7882,0.7879,0.788,10700000.0
2008-05-22 08:51:00,0.7879,0.788,0.78765,0.7878,39400000.0
2008-05-22 08:52:00,0.7878,0.7878,0.7875,0.7876,23500000.0
2008-05-22 08:53:00,0.7876,0.78775,0.78745,0.78775,22100000.0
2008-05-22 08:54:00,0.78755,0.7876,0.7875,0.7876,4100000.0
2008-05-22 08:55:00,0.7877,0.7877,0.78755,0.7877,14300000.0
2008-05-22 08:56:00,0.7877,0.7883,0.7875,0.7879,47500000.0
2008-05-22 08:57:00,0.78795,0.78805,0.7877,0.788,45900000.0
2008-05-22 08:58:00,0.788,0.788,0.7877,0.7877,7300000.0
2008-05-22 08:59:00,0.7879,0.7879,0.7875,0.78765,26200000.0
2008-05-22 09:00:00,0.78765,0.7877,0.78765,0.78765,16400000.0
2008-05-22 09:01:00,0.78765,0.7877,0.78755,0.7877,76300000.0
2008-05-22 09:02:00,0.78765,0.78765,0.7875,0.78755,12500000.0
2008-05-22 09:03:00,0.78755,0.78755,0.7873,0.7875,24600000.0
2008-05-22 09:04:00,0.7875,0.7875,0.7871,0.78735,10600000.0
2008-05-22 09:05:00,0.7873,0.78765,0.7873,0.78755,32400000.0
2008-05-22 09:06:00,0.78755,0.7878,0.78755,0.7878,17800000.0
2008-05-22 09:07:00,0.7877,0.7877,0.78755,0.7876,15300000.0
2008-05-22 09:08:00,0.7876,0.7876,0.7875,0.7875,2400000.0
2008-05-22 09:09:00,0.7875,0.78755,0.7873,0.7875,16500000.0
2008-05-22 09:10:00,0.7875,0.7878,0.7875,0.7877,20900000.0
2008-05-22 09:11:00,0.7877,0.7879,0.7877,0.7879,24800000.0
2008-05-22 09:12:00,0.7879,0.78795,0.7878,0.7878,35500000.0
2008-05-22 09:13:00,0.7878,0.7878,0.7872,0.7874,70900000.0
2008-05-22 09:14:00,0.7874,0.78745,0.78735,0.7874,21400000.0
2008-05-22 09:15:00,0.78735,0.7874,0.78705,0.7872,76700000.0
2008-05-22 09:16:00,0.7872,0.78725,0.7871,0.7871,10400000.0
2008-05-22 09:17:00,0.7871,0.7871,0.787,0.787,14000000.0
2008-05-22 09:18:00,0.7869,0.7869,0.7867,0.7868,38300000.0
2008-05-22 09:19:00,0.78685,0.787,0.78685,0.787,21000000.0
2008-05-22 09:20:00,0.78705,0.7872,0.787,0.7872,16500000.0
2008-05-22 09:21:00,0.7872,0.7873,0.7872,0.7873,2800000.0
2008-05-22 09:22:00,0.78735,0.78735,0.78695,0.78695,25400000.0
2008-05-22 09:23:00,0.78695,0.787,0.7868,0.78685,20200000.0
2008-05-22 09:24:00,0.78685,0.78685,0.7862,0.78645,36800000.0
2008-05-22 09:25:00,0.7864,0.7865,0.78635,0.78645,21000000.0
2008-05-22 09:26:00,0.78645,0.7865,0.7864,0.7864,13600000.0
2008-05-22 09:27:00,0.78635,0.7864,0.786,0.7861,22400000.0
2008-05-22 09:28:00,0.7862,0.7863,0.786,0.7863,14800000.0
2008-05-22 09:29:00,0.7863,0.78635,0.7862,0.7862,58300000.0
2008-05-22 09:30:00,0.7862,0.7862,0.786,0.786,4000000.0
2008-05-22 09:31:00,0.786,0.7861,0.786,0.786,5700000.0
2008-05-22 09:32:00,0.786,0.7868,0.786,0.7867,61200000.0
2008-05-22 09:33:00,0.78675,0.7868,0.7866,0.7867,21200000.0
2008-05-22 09:34:00,0.7867,0.7867,0.78665,0.78665,6100000.0
2008-05-22 09:35:00,0.7867,0.78685,0.7866,0.7866,8300000.0
2008-05-22 09:36:00,0.7866,0.7867,0.7866,0.7866,4200000.0
2008-05-22 09:37:00,0.7866,0.7867,0.7866,0.7867,2600000.0
2008-05-22 09:38:00,0.7867,0.78725,0.7867,0.7869,29100000.0
2008-05-22 09:39:00,0.7869,0.7877,0.7869,0.78765,51600000.0
2008-05-22 09:40:00,0.78765,0.78805,0.78765,0.78805,58200000.0
2008-05-22 09:41:00,0.78805,0.7883,0.788,0.7881,73200000.0
2008-05-22 09:42:00,0.7881,0.7887,0.7881,0.7887,65200000.0
2008-05-22 09:43:00,0.78865,0.7895,0.78865,0.7892,277699999.0
2008-05-22 09:44:00,0.7892,0.7892,0.7884,0.7884,55000000.0
2008-05-22 09:45:00,0.7884,0.78855,0.78815,0.78855,71800000.0
2008-05-22 09:46:00,0.78855,0.7888,0.78845,0.7888,54500000.0
2008-05-22 09:47:00,0.7888,0.7888,0.7879,0.7885,40800000.0
2008-05-22 09:48:00,0.7885,0.7885,0.7879,0.7882,55300000.0
2008-05-22 09:49:00,0.78825,0.7885,0.78825,0.7884,25600000.0
2008-05-22 09:50:00,0.7884,0.7884,0.7879,0.7883,16700000.0
2008-05-22 09:51:00,0.7883,0.7883,0.7878,0.7881,21800000.0
2008-05-22 09:52:00,0.7881,0.7887,0.7881,0.7885,30300000.0
2008-05-22 09:53:00,0.7885,0.78865,0.7881,0.7882,56800000.0
2008-05-22 09:54:00,0.7883,0.7884,0.7883,0.7883,5600000.0
2008-05-22 09:55:00,0.7883,0.7883,0.7872,0.7873,24700000.0
2008-05-22 09:56:00,0.7873,0.7874,0.7872,0.7873,17100000.0
2008-05-22 09:57:00,0.7873,0.7873,0.78695,0.7871,35900000.0
2008-05-22 09:58:00,0.7872,0.7872,0.78685,0.787,44200000.0
2008-05-22 09:59:00,0.787,0.78735,0.787,0.78735,40700000.0
2008-05-22 10:00:00,0.78735,0.78735,0.78705,0.78725,143500000.0
2008-05-22 10:01:00,0.78735,0.78735,0.78695,0.78705,107600000.0
2008-05-22 10:02:00,0.7869,0.7869,0.78675,0.78685,37600000.0
2008-05-22 10:03:00,0.78685,0.78685,0.78675,0.78685,7800000.0
2008-05-22 10:04:00,0.78685,0.78685,0.78655,0.78655,15600000.0
2008-05-22 10:05:00,0.78655,0.78675,0.78655,0.78675,31300000.0
2008-05-22 10:06:00,0.78675,0.78735,0.78675,0.7872,179000000.0
2008-05-22 10:07:00,0.78725,0.78725,0.78705,0.78705,31400000.0
2008-05-22 10:08:00,0.78705,0.78705,0.7869,0.78695,22200000.0
2008-05-22 10:09:00,0.78695,0.78695,0.78695,0.78695,24700000.0
2008-05-22 10:10:00,0.78695,0.78695,0.78655,0.78665,33200000.0
2008-05-22 10:11:00,0.7866,0.78685,0.7866,0.78685,73200000.0
2008-05-22 10:12:00,0.78685,0.78685,0.78665,0.78675,50100000.0
2008-05-22 10:13:00,0.78675,0.7868,0.78645,0.78655,144800000.0
2008-05-22 10:14:00,0.78675,0.78685,0.78655,0.78655,72299999.0
2008-05-22 10:15:00,0.7862,0.78642,0.78604,0.78621,26600000.0
2008-05-22 10:16:00,0.78645,0.78645,0.78635,0.78635,79900000.0
2008-05-22 10:17:00,0.78635,0.78665,0.78635,0.78655,86800001.0
2008-05-22 10:18:00,0.7865,0.78655,0.78635,0.78645,20200000.0
2008-05-22 10:19:00,0.78645,0.78655,0.78605,0.78605,125500000.0
2008-05-22 10:20:00,0.78605,0.7861,0.78575,0.78575,35300000.0
2008-05-22 10:21:00,0.7857,0.7857,0.78555,0.7857,29400000.0
2008-05-22 10:22:00,0.78575,0.78575,0.78575,0.78575,5700000.0
2008-05-22 10:23:00,0.78575,0.78605,0.78565,0.7859,244700000.0
2008-05-22 10:24:00,0.78595,0.78605,0.7858,0.78585,88000000.0
2008-05-22 10:25:00,0.78585,0.78585,0.78555,0.78555,21800000.0
2008-05-22 10:26:00,0.78555,0.78555,0.78525,0.78525,35800000.0
2008-05-22 10:27:00,0.78525,0.7855,0.78505,0.78525,122300000.0
2008-05-22 10:28:00,0.7853,0.78575,0.78525,0.78565,268900000.0
2008-05-22 10:29:00,0.78565,0.7859,0.78545,0.7858,75400000.0
2008-05-22 10:30:00,0.78585,0.786,0.78585,0.78585,142900000.0
2008-05-22 10:31:00,0.78575,0.7859,0.78575,0.7859,24000000.0
2008-05-22 10:32:00,0.78595,0.7865,0.7859,0.7865,98400000.0
2008-05-22 10:33:00,0.78665,0.7867,0.786,0.7862,78400000.0
2008-05-22 10:34:00,0.7862,0.7864,0.786,0.786,41500000.0
2008-05-22 10:35:00,0.7859,0.7859,0.7856,0.7859,16800000.0
2008-05-22 10:36:00,0.7859,0.7861,0.7859,0.7861,26900000.0
2008-05-22 10:37:00,0.7861,0.7862,0.7856,0.7856,8700000.0
2008-05-22 10:38:00,0.78575,0.7859,0.78575,0.7859,4000000.0
2008-05-22 10:39:00,0.78585,0.7861,0.78575,0.78605,22000000.0
2008-05-22 10:40:00,0.78605,0.7864,0.786,0.7861,47100000.0
2008-05-22 10:41:00,0.7862,0.7864,0.7861,0.7863,30000000.0
2008-05-22 10:42:00,0.78635,0.78635,0.786,0.786,93400000.0
2008-05-22 10:43:00,0.78605,0.7861,0.7857,0.786,25600000.0
2008-05-22 10:44:00,0.78605,0.78605,0.78605,0.78605,600000.0
2008-05-22 10:45:00,0.786,0.78605,0.786,0.786,9000000.0
2008-05-22 10:46:00,0.786,0.786,0.7857,0.7857,41700000.0
2008-05-22 10:47:00,0.7857,0.7857,0.7857,0.7857,2800000.0
2008-05-22 10:48:00,0.7857,0.7857,0.7854,0.7856,12700000.0
2008-05-22 10:49:00,0.7856,0.7856,0.7855,0.7856,2600000.0
2008-05-22 10:50:00,0.7856,0.7856,0.7856,0.7856,4200000.0
2008-05-22 10:51:00,0.7856,0.78565,0.7856,0.7856,10400000.0
2008-05-22 10:52:00,0.7856,0.7859,0.7856,0.7857,44500000.0
2008-05-22 10:53:00,0.7857,0.78595,0.7857,0.78575,29900000.0
2008-05-22 10:54:00,0.78575,0.7859,0.78575,0.78575,42800000.0
2008-05-22 10:55:00,0.78575,0.7858,0.78575,0.78575,60500000.0
2008-05-22 10:56:00,0.7857,0.7858,0.7857,0.7857,4900000.0
2008-05-22 10:57:00,0.7857,0.78585,0.78555,0.78555,43100000.0
2008-05-22 10:58:00,0.7855,0.78575,0.78545,0.78575,62400001.0
2008-05-22 10:59:00,0.7857,0.7857,0.78555,0.78555,37900000.0
2008-05-22 11:00:00,0.7855,0.7855,0.7854,0.78545,14300000.0
2008-05-22 11:01:00,0.7854,0.7854,0.7854,0.7854,8000000.0
2008-05-22 11:02:00,0.78555,0.7856,0.78545,0.78545,13400000.0
2008-05-22 11:03:00,0.78545,0.78545,0.7852,0.7854,9600000.0
2008-05-22 11:04:00,0.7854,0.7854,0.7854,0.7854,2600000.0
2008-05-22 11:05:00,0.7854,0.7854,0.7853,0.7853,5000000.0
2008-05-22 11:06:00,0.78535,0.7855,0.7853,0.7853,23200000.0
2008-05-22 11:07:00,0.7853,0.7855,0.7852,0.7854,19000000.0
2008-05-22 11:08:00,0.7855,0.7855,0.7853,0.7853,4400000.0
2008-05-22 11:09:00,0.7853,0.7855,0.7853,0.7854,12600000.0
2008-05-22 11:10:00,0.7854,0.7855,0.7854,0.7854,7900000.0
2008-05-22 11:11:00,0.7854,0.7856,0.78535,0.78535,23200000.0
2008-05-22 11:12:00,0.78545,0.78575,0.7853,0.78565,12300000.0
2008-05-22 11:13:00,0.7856,0.7856,0.78555,0.7856,33500000.0
2008-05-22 11:14:00,0.7856,0.7856,0.7855,0.7855,23000000.0
2008-05-22 11:15:00,0.7855,0.7855,0.7853,0.7853,4800000.0
2008-05-22 11:16:00,0.7853,0.7855,0.78515,0.7852,49600000.0
2008-05-22 11:17:00,0.7852,0.7852,0.7846,0.7847,30800000.0
2008-05-22 11:18:00,0.7846,0.7846,0.7845,0.7846,4800000.0
2008-05-22 11:19:00,0.7846,0.7847,0.7846,0.7847,16500000.0
2008-05-22 11:20:00,0.7847,0.785,0.7847,0.785,7700000.0
2008-05-22 11:21:00,0.785,0.785,0.7847,0.7849,7100000.0
2008-05-22 11:22:00,0.7849,0.7849,0.7848,0.7849,1800000.0
2008-05-22 11:23:00,0.7848,0.7848,0.7847,0.7847,1000000.0
2008-05-22 11:24:00,0.7847,0.7847,0.7847,0.7847,2200000.0
2008-05-22 11:25:00,0.7847,0.7847,0.7846,0.7846,5600000.0
2008-05-22 11:26:00,0.7846,0.7846,0.7846,0.7846,1000000.0
2008-05-22 11:27:00,0.7847,0.7848,0.7846,0.7848,19500000.0
2008-05-22 11:28:00,0.7848,0.7848,0.7846,0.7847,11500000.0
2008-05-22 11:29:00,0.7847,0.7849,0.7846,0.7849,21700000.0
2008-05-22 11:30:00,0.7849,0.7851,0.7848,0.7851,16000000.0
2008-05-22 11:31:00,0.7851,0.7853,0.785,0.7853,27200000.0
2008-05-22 11:32:00,0.7853,0.78565,0.7853,0.7855,107100000.0
2008-05-22 11:33:00,0.7855,0.7857,0.7855,0.7857,5800000.0
2008-05-22 11:34:00,0.7857,0.7858,0.7857,0.7858,9000000.0
2008-05-22 11:35:00,0.78585,0.78605,0.78585,0.78605,4900000.0
2008-05-22 11:36:00,0.786,0.78665,0.786,0.7864,74600000.0
2008-05-22 11:37:00,0.7864,0.78665,0.7863,0.7864,73600000.0
2008-05-22 11:38:00,0.7864,0.78645,0.7863,0.7863,5200000.0
2008-05-22 11:39:00,0.78635,0.78635,0.7863,0.78635,700000.0
2008-05-22 11:40:00,0.7864,0.7866,0.7863,0.7863,48600000.0
2008-05-22 11:41:00,0.78655,0.78655,0.7863,0.7863,26700000.0
2008-05-22 11:42:00,0.78635,0.7865,0.78635,0.7864,4700000.0
2008-05-22 11:43:00,0.7865,0.7865,0.78635,0.78635,2200000.0
2008-05-22 11:44:00,0.78635,0.78635,0.78635,0.78635,1000000.0
2008-05-22 11:45:00,0.7862,0.7863,0.7862,0.7863,7900000.0
2008-05-22 11:46:00,0.7863,0.78655,0.7863,0.78645,60500000.0
2008-05-22 11:47:00,0.78655,0.78655,0.78635,0.78635,9700000.0
2008-05-22 11:48:00,0.78645,0.78665,0.78645,0.7866,14000000.0
2008-05-22 11:49:00,0.7866,0.7867,0.7866,0.7867,7800000.0
2008-05-22 11:50:00,0.7867,0.7867,0.7865,0.7866,7300000.0
2008-05-22 11:51:00,0.7866,0.7866,0.7866,0.7866,1600000.0
2008-05-22 11:52:00,0.7866,0.7869,0.78645,0.7867,21600000.0
2008-05-22 11:53:00,0.7867,0.7867,0.7867,0.7867,3400000.0
2008-05-22 11:54:00,0.7867,0.7869,0.7867,0.7869,19100000.0
2008-05-22 11:55:00,0.7869,0.787,0.7867,0.7867,4700000.0
2008-05-22 11:56:00,0.7867,0.7868,0.7867,0.7867,32300000.0
2008-05-22 11:57:00,0.7867,0.7867,0.7865,0.78655,4000000.0
2008-05-22 11:58:00,0.78655,0.78665,0.78655,0.78655,29200000.0
2008-05-22 11:59:00,0.7865,0.7865,0.7865,0.7865,3200000.0
2008-05-22 12:00:00,0.7865,0.7865,0.7864,0.7864,33200000.0
2008-05-22 12:01:00,0.7864,0.78655,0.7864,0.7865,9100000.0
2008-05-22 12:02:00,0.7865,0.7865,0.7862,0.7862,8700000.0
2008-05-22 12:03:00,0.7861,0.7861,0.7858,0.7859,33600000.0
2008-05-22 12:04:00,0.7859,0.7859,0.7853,0.7856,84500000.0
2008-05-22 12:05:00,0.7856,0.7856,0.78515,0.7853,6000000.0
2008-05-22 12:06:00,0.7853,0.7853,0.785,0.785,13400000.0
2008-05-22 12:07:00,0.7852,0.7852,0.785,0.785,1000000.0
2008-05-22 12:08:00,0.7845,0.7847,0.7845,0.7846,27800000.0
2008-05-22 12:09:00,0.7846,0.7847,0.7845,0.7845,38800000.0
2008-05-22 12:10:00,0.7845,0.7847,0.7843,0.7845,43199999.0
2008-05-22 12:11:00,0.7845,0.7847,0.7837,0.7838,39000000.0
2008-05-22 12:12:00,0.7838,0.7842,0.7837,0.78405,74000000.0
2008-05-22 12:13:00,0.784,0.7843,0.784,0.784,109500001.0
2008-05-22 12:14:00,0.7841,0.7845,0.7841,0.7842,73300000.0
2008-05-22 12:15:00,0.7842,0.7843,0.7838,0.7843,365400000.0
2008-05-22 12:16:00,0.7843,0.7844,0.7843,0.7844,30100000.0
2008-05-22 12:17:00,0.7845,0.7846,0.7845,0.7845,28600000.0
2008-05-22 12:18:00,0.7845,0.7846,0.7843,0.7844,147499999.0
2008-05-22 12:19:00,0.78445,0.7845,0.7844,0.7845,137100000.0
2008-05-22 12:20:00,0.7844,0.7846,0.7843,0.7846,121799999.0
2008-05-22 12:21:00,0.7846,0.7846,0.7846,0.7846,4000000.0
2008-05-22 12:22:00,0.7846,0.7846,0.7844,0.7844,7800000.0
2008-05-22 12:23:00,0.7844,0.7845,0.7844,0.7845,78200000.0
2008-05-22 12:24:00,0.7845,0.7845,0.7845,0.7845,7800000.0
2008-05-22 12:25:00,0.7845,0.7846,0.7845,0.7846,9800000.0
2008-05-22 12:26:00,0.7846,0.7847,0.7846,0.7847,32800000.0
2008-05-22 12:27:00,0.7847,0.7848,0.7847,0.7848,25000000.0
2008-05-22 12:28:00,0.7848,0.7848,0.7848,0.7848,1900000.0
2008-05-22 12:29:00,0.7848,0.7848,0.7848,0.7848,4000000.0
2008-05-22 12:30:00,0.7848,0.7848,0.7848,0.7848,6000000.0
2008-05-22 12:31:00,0.78461,0.78482,0.78421,0.78468,15900000.0
2008-05-22 12:32:00,0.7848,0.7848,0.7848,0.7848,200000.0
2008-05-22 12:33:00,0.7848,0.785,0.7848,0.7848,43600000.0
2008-05-22 12:34:00,0.7848,0.7848,0.7848,0.7848,22900000.0
2008-05-22 12:35:00,0.7848,0.7849,0.7848,0.7849,25400000.0
2008-05-22 12:36:00,0.7849,0.7849,0.7849,0.7849,4800000.0
2008-05-22 12:37:00,0.785,0.785,0.785,0.785,9700000.0
2008-05-22 12:38:00,0.785,0.7851,0.7849,0.7849,30000000.0
2008-05-22 12:39:00,0.7849,0.7849,0.7848,0.7848,22300000.0
2008-05-22 12:40:00,0.7848,0.7848,0.7848,0.7848,13400000.0
2008-05-22 12:41:00,0.7848,0.7848,0.7848,0.7848,6700000.0
2008-05-22 12:42:00,0.7848,0.7849,0.7848,0.7849,1300000.0
2008-05-22 12:43:00,0.7849,0.7849,0.7849,0.7849,200000.0
2008-05-22 12:44:00,0.7849,0.785,0.7848,0.7848,34900000.0
2008-05-22 12:45:00,0.7848,0.7848,0.7848,0.7848,29600000.0
2008-05-22 12:46:00,0.7848,0.7848,0.7844,0.7844,32500000.0
2008-05-22 12:47:00,0.7845,0.7847,0.7843,0.7847,167600000.0
2008-05-22 12:48:00,0.7847,0.7848,0.7844,0.7844,30700000.0
2008-05-22 12:49:00,0.7844,0.7846,0.7844,0.7844,43400000.0
2008-05-22 12:50:00,0.7844,0.7844,0.7842,0.7843,87499999.0
2008-05-22 12:51:00,0.7843,0.7843,0.7838,0.784,100400000.0
2008-05-22 12:52:00,0.784,0.78425,0.784,0.7842,65600000.0
2008-05-22 12:53:00,0.7842,0.7844,0.7842,0.7844,35200000.0
2008-05-22 12:54:00,0.7843,0.7844,0.7839,0.7842,42900000.0
2008-05-22 12:55:00,0.784,0.7843,0.7839,0.7839,104000000.0
2008-05-22 12:56:00,0.7839,0.7841,0.7839,0.7841,14600000.0
2008-05-22 12:57:00,0.7841,0.7842,0.7839,0.784,47100000.0
2008-05-22 12:58:00,0.784,0.7842,0.784,0.7842,25300000.0
2008-05-22 12:59:00,0.7842,0.7843,0.7842,0.7842,26900000.0
2008-05-22 13:00:00,0.7842,0.7844,0.7842,0.7844,48200000.0
2008-05-22 13:01:00,0.7844,0.7847,0.7843,0.7847,72200000.0
2008-05-22 13:02:00,0.7849,0.7852,0.7848,0.7852,98600000.0
2008-05-22 13:03:00,0.7852,0.7852,0.785,0.7851,43000000.0
2008-05-22 13:04:00,0.7851,0.7853,0.78485,0.785,118800000.0
2008-05-22 13:05:00,0.785,0.7851,0.785,0.7851,36600000.0
2008-05-22 13:06:00,0.7851,0.7853,0.7851,0.7853,39500000.0
2008-05-22 13:07:00,0.7853,0.7853,0.7852,0.7853,29600000.0
2008-05-22 13:08:00,0.7853,0.7853,0.7853,0.7853,1600000.0
2008-05-22 13:09:00,0.7853,0.7857,0.7853,0.7856,80000000.0
2008-05-22 13:10:00,0.7856,0.7857,0.7855,0.7857,16000000.0
2008-05-22 13:11:00,0.7857,0.7857,0.7857,0.7857,400000.0
2008-05-22 13:12:00,0.7856,0.7856,0.7849,0.7852,74800000.0
2008-05-22 13:13:00,0.7852,0.7852,0.7851,0.7851,21700000.0
2008-05-22 13:14:00,0.7851,0.7851,0.7851,0.7851,600000.0
2008-05-22 13:15:00,0.78473,0.78496,0.78465,0.78469,31500000.0
2008-05-22 13:16:00,0.7849,0.78502,0.78476,0.78476,48500000.0
2008-05-22 13:17:00,0.7851,0.78595,0.7851,0.7855,118400000.0
2008-05-22 13:18:00,0.7855,0.7855,0.7854,0.7855,5400000.0
2008-05-22 13:19:00,0.7855,0.7855,0.7851,0.7855,36400000.0
2008-05-22 13:20:00,0.7855,0.7855,0.78515,0.7855,11800000.0
2008-05-22 13:21:00,0.7855,0.7856,0.7855,0.7855,15600000.0
2008-05-22 13:22:00,0.7855,0.7857,0.7855,0.7856,8700000.0
2008-05-22 13:23:00,0.7856,0.78565,0.7856,0.7856,3900000.0
2008-05-22 13:24:00,0.7856,0.7858,0.7856,0.7857,3600000.0
2008-05-22 13:25:00,0.7857,0.7857,0.7856,0.7857,8500000.0
2008-05-22 13:26:00,0.7857,0.7857,0.7856,0.7856,1200000.0
2008-05-22 13:27:00,0.7856,0.7858,0.7856,0.7857,20400000.0
2008-05-22 13:28:00,0.7857,0.7857,0.7856,0.7856,600000.0
2008-05-22 13:29:00,0.7856,0.7857,0.7856,0.7856,21800000.0
2008-05-22 13:30:00,0.7856,0.7856,0.7856,0.7856,4000000.0
2008-05-22 13:31:00,0.7856,0.7857,0.7856,0.7856,26400000.0
2008-05-22 13:32:00,0.7856,0.7856,0.7855,0.7856,16300000.0
2008-05-22 13:33:00,0.7856,0.7856,0.7856,0.7856,800000.0
2008-05-22 13:34:00,0.78539,0.78543,0.78509,0.78527,44200000.0
2008-05-22 13:35:00,0.78529,0.78552,0.78521,0.78545,38600000.0
2008-05-22 13:36:00,0.7856,0.7856,0.7856,0.7856,1000000.0
2008-05-22 13:37:00,0.7856,0.7856,0.7855,0.7855,8600000.0
2008-05-22 13:38:00,0.7855,0.7855,0.7854,0.7854,18700000.0
2008-05-22 13:39:00,0.7854,0.7855,0.7852,0.7853,8000000.0
2008-05-22 13:40:00,0.7853,0.7853,0.7851,0.7852,9700000.0
2008-05-22 13:41:00,0.7852,0.78535,0.7851,0.7852,10100000.0
2008-05-22 13:42:00,0.7852,0.7854,0.7851,0.7854,22000000.0
2008-05-22 13:43:00,0.7854,0.7854,0.7853,0.7853,1800000.0
2008-05-22 13:44:00,0.7853,0.7857,0.7853,0.7856,76100000.0
2008-05-22 13:45:00,0.7856,0.7856,0.7851,0.7851,28300000.0
2008-05-22 13:46:00,0.7851,0.7852,0.785,0.7852,51400000.0
2008-05-22 13:47:00,0.7852,0.7853,0.7852,0.7853,400000.0
2008-05-22 13:48:00,0.7855,0.7855,0.7854,0.7854,6800000.0
2008-05-22 13:49:00,0.7854,0.7856,0.7854,0.7854,12500000.0
2008-05-22 13:50:00,0.7854,0.7855,0.7854,0.7855,400000.0
2008-05-22 13:51:00,0.7857,0.7857,0.7855,0.7856,15900000.0
2008-05-22 13:52:00,0.78555,0.7858,0.7855,0.7858,41100000.0
2008-05-22 13:53:00,0.7857,0.7859,0.78545,0.7855,85300000.0
2008-05-22 13:54:00,0.7855,0.7857,0.7855,0.7855,6900000.0
2008-05-22 13:55:00,0.7855,0.7857,0.7854,0.7855,50200000.0
2008-05-22 13:56:00,0.7856,0.7857,0.7855,0.7856,21000000.0
2008-05-22 13:57:00,0.7857,0.786,0.7856,0.786,28200000.0
2008-05-22 13:58:00,0.7858,0.7859,0.7856,0.7858,43000000.0
2008-05-22 13:59:00,0.78528,0.7857,0.78528,0.78539,23300000.0
2008-05-22 14:00:00,0.7858,0.7861,0.7858,0.7861,22400000.0
2008-05-22 14:01:00,0.7861,0.7862,0.7861,0.7861,800000.0
2008-05-22 14:02:00,0.786,0.7865,0.7858,0.7864,99900000.0
2008-05-22 14:03:00,0.7864,0.7865,0.7862,0.7865,88400000.0
2008-05-22 14:04:00,0.7864,0.7864,0.7862,0.7862,71900000.0
2008-05-22 14:05:00,0.7863,0.7864,0.78585,0.786,52700000.0
2008-05-22 14:06:00,0.786,0.786,0.7858,0.786,22700000.0
2008-05-22 14:07:00,0.7858,0.7862,0.7856,0.7862,120300000.0
2008-05-22 14:08:00,0.7862,0.7864,0.78585,0.7862,58200000.0
2008-05-22 14:09:00,0.7862,0.7863,0.7862,0.7863,22300000.0
2008-05-22 14:10:00,0.7863,0.7865,0.7863,0.7864,10500000.0
2008-05-22 14:11:00,0.7864,0.7865,0.7864,0.7865,8700000.0
2008-05-22 14:12:00,0.7865,0.7866,0.7863,0.7863,19600000.0
2008-05-22 14:13:00,0.7863,0.7864,0.7862,0.7863,43600000.0
2008-05-22 14:14:00,0.7863,0.7864,0.7863,0.7864,5300000.0
2008-05-22 14:15:00,0.7864,0.7864,0.7864,0.7864,5400000.0
2008-05-22 14:16:00,0.7864,0.7864,0.78615,0.7862,6300000.0
2008-05-22 14:17:00,0.7863,0.7864,0.7862,0.7863,18300000.0
2008-05-22 14:18:00,0.7863,0.7864,0.7861,0.7861,9300000.0
2008-05-22 14:19:00,0.7861,0.78615,0.7861,0.78615,2300000.0
2008-05-22 14:20:00,0.7861,0.7861,0.7854,0.7856,44200000.0
2008-05-22 14:21:00,0.78555,0.78555,0.7844,0.785,126500000.0
2008-05-22 14:22:00,0.785,0.7855,0.785,0.78515,63100000.0
2008-05-22 14:23:00,0.78495,0.78545,0.78495,0.7852,56400000.0
2008-05-22 14:24:00,0.7852,0.78535,0.7851,0.7853,88000000.0
2008-05-22 14:25:00,0.78535,0.7854,0.785,0.7854,38700000.0
2008-05-22 14:26:00,0.7854,0.7854,0.785,0.785,93000000.0
2008-05-22 14:27:00,0.785,0.7854,0.785,0.7853,181100000.0
2008-05-22 14:28:00,0.7854,0.7855,0.785,0.78515,97100000.0
2008-05-22 14:29:00,0.78515,0.7852,0.785,0.7851,33600000.0
2008-05-22 14:30:00,0.7851,0.7853,0.7851,0.7852,9400000.0
2008-05-22 14:31:00,0.7852,0.7852,0.785,0.7851,10100000.0
2008-05-22 14:32:00,0.7851,0.7851,0.7851,0.7851,400000.0
2008-05-22 14:33:00,0.7851,0.7853,0.7851,0.7853,5700000.0
2008-05-22 14:34:00,0.7852,0.7853,0.785,0.785,15400000.0
2008-05-22 14:35:00,0.7851,0.7851,0.785,0.7851,21900000.0
2008-05-22 14:36:00,0.78505,0.7853,0.785,0.7853,12000000.0
2008-05-22 14:37:00,0.7853,0.78535,0.785,0.7851,7600000.0
2008-05-22 14:38:00,0.7851,0.7852,0.7851,0.78515,8200000.0
2008-05-22 14:39:00,0.7851,0.7851,0.7851,0.7851,1900000.0
2008-05-22 14:40:00,0.7851,0.7851,0.7851,0.7851,600000.0
2008-05-22 14:41:00,0.7853,0.7853,0.7851,0.7852,19700000.0
2008-05-22 14:42:00,0.7851,0.7852,0.7851,0.7851,4100000.0
2008-05-22 14:43:00,0.7851,0.7853,0.7851,0.7852,25100000.0
2008-05-22 14:44:00,0.785,0.7852,0.785,0.7852,18000000.0
2008-05-22 14:45:00,0.7849,0.78493,0.78467,0.7847,29400000.0
2008-05-22 14:46:00,0.7852,0.7853,0.78515,0.7853,17200000.0
2008-05-22 14:47:00,0.7852,0.78525,0.7852,0.7852,14100000.0
2008-05-22 14:48:00,0.7852,0.7855,0.7852,0.7854,8000000.0
2008-05-22 14:49:00,0.7854,0.7854,0.7853,0.7853,8700000.0
2008-05-22 14:50:00,0.78535,0.7858,0.78525,0.7854,19400000.0
2008-05-22 14:51:00,0.7854,0.7856,0.7853,0.7854,80800000.0
2008-05-22 14:52:00,0.7854,0.7854,0.7851,0.7852,48800000.0
2008-05-22 14:53:00,0.7852,0.7852,0.7851,0.7852,23800000.0
2008-05-22 14:54:00,0.7851,0.7851,0.7849,0.7849,2400000.0
2008-05-22 14:55:00,0.7849,0.7849,0.7847,0.7848,45800000.0
2008-05-22 14:56:00,0.7848,0.7848,0.7846,0.7848,11400000.0
2008-05-22 14:57:00,0.7848,0.7851,0.7848,0.7849,7400000.0
2008-05-22 14:58:00,0.7849,0.7851,0.7849,0.7851,8700000.0
2008-05-22 14:59:00,0.7852,0.7852,0.785,0.7852,5500000.0
2008-05-22 15:00:00,0.7851,0.7851,0.7849,0.785,20800000.0
2008-05-22 15:01:00,0.7849,0.785,0.7847,0.7847,59900000.0
2008-05-22 15:02:00,0.7846,0.7849,0.7846,0.7846,144900000.0
2008-05-22 15:03:00,0.7847,0.7848,0.7846,0.7847,47900000.0
2008-05-22 15:04:00,0.7847,0.7849,0.7846,0.7847,46700000.0
2008-05-22 15:05:00,0.7848,0.7848,0.7846,0.7846,30900000.0
2008-05-22 15:06:00,0.7846,0.785,0.7846,0.7849,110000000.0
2008-05-22 15:07:00,0.7849,0.78525,0.7849,0.78505,141400000.0
2008-05-22 15:08:00,0.78505,0.7852,0.78455,0.7852,69300000.0
2008-05-22 15:09:00,0.7852,0.7856,0.7852,0.7854,38900000.0
2008-05-22 15:10:00,0.7854,0.7854,0.7852,0.7852,46600000.0
2008-05-22 15:11:00,0.7853,0.7854,0.7852,0.7852,11800000.0
2008-05-22 15:12:00,0.7852,0.7852,0.7851,0.7852,10100000.0
2008-05-22 15:13:00,0.78497,0.78508,0.78483,0.78497,50100000.0
2008-05-22 15:14:00,0.7852,0.7852,0.7852,0.7852,44800000.0
2008-05-22 15:15:00,0.7853,0.7853,0.7853,0.7853,5900000.0
2008-05-22 15:16:00,0.78512,0.78539,0.78467,0.78497,70200000.0
2008-05-22 15:17:00,0.7854,0.7857,0.7853,0.7853,132800000.0
2008-05-22 15:18:00,0.7853,0.7853,0.7853,0.7853,15200000.0
2008-05-22 15:19:00,0.78535,0.7854,0.78535,0.7854,4600000.0
2008-05-22 15:20:00,0.7853,0.7853,0.7853,0.7853,4000000.0
2008-05-22 15:21:00,0.7853,0.7854,0.7852,0.7852,9600000.0
2008-05-22 15:22:00,0.7852,0.7853,0.785,0.7852,15600000.0
2008-05-22 15:23:00,0.7852,0.7854,0.7847,0.7852,17500000.0
2008-05-22 15:24:00,0.7852,0.7854,0.7851,0.7853,7500000.0
2008-05-22 15:25:00,0.7852,0.7854,0.7852,0.7853,1300000.0
2008-05-22 15:26:00,0.7853,0.7853,0.7852,0.7852,1500000.0
2008-05-22 15:27:00,0.7851,0.7853,0.7849,0.7852,25300000.0
2008-05-22 15:28:00,0.7853,0.7854,0.7852,0.7854,27100000.0
2008-05-22 15:29:00,0.7853,0.7854,0.7852,0.7854,16700000.0
2008-05-22 15:30:00,0.7854,0.7856,0.7853,0.7854,43400000.0
2008-05-22 15:31:00,0.7854,0.7854,0.7854,0.7854,1100000.0
2008-05-22 15:32:00,0.7854,0.7854,0.7853,0.7853,4000000.0
2008-05-22 15:33:00,0.7852,0.7852,0.7851,0.7852,32200000.0
2008-05-22 15:34:00,0.7852,0.7852,0.7851,0.7852,46400000.0
2008-05-22 15:35:00,0.7851,0.7852,0.7851,0.7852,6300000.0
2008-05-22 15:36:00,0.7852,0.7852,0.7847,0.7847,25500000.0
2008-05-22 15:37:00,0.7847,0.785,0.7847,0.78495,24900000.0
2008-05-22 15:38:00,0.7849,0.7851,0.7847,0.785,24000000.0
2008-05-22 15:39:00,0.7851,0.7851,0.785,0.7851,10700000.0
2008-05-22 15:40:00,0.785,0.7851,0.785,0.785,6100000.0
2008-05-22 15:41:00,0.785,0.785,0.7848,0.7849,19500000.0
2008-05-22 15:42:00,0.7849,0.7849,0.7846,0.78475,43600000.0
2008-05-22 15:43:00,0.7848,0.7849,0.7847,0.7849,16500000.0
2008-05-22 15:44:00,0.7849,0.785,0.7847,0.785,34300000.0
2008-05-22 15:45:00,0.785,0.7851,0.7848,0.7851,17800000.0
2008-05-22 15:46:00,0.78525,0.7854,0.785,0.7851,78399999.0
2008-05-22 15:47:00,0.7851,0.7851,0.7848,0.78505,26700000.0
2008-05-22 15:48:00,0.785,0.78525,0.785,0.785,39000000.0
2008-05-22 15:49:00,0.785,0.7851,0.785,0.7851,36900000.0
2008-05-22 15:50:00,0.7852,0.7852,0.785,0.785,10300000.0
2008-05-22 15:51:00,0.785,0.7851,0.785,0.7851,6200000.0
2008-05-22 15:52:00,0.785,0.785,0.785,0.785,4100000.0
2008-05-22 15:53:00,0.785,0.7851,0.7849,0.785,26900000.0
2008-05-22 15:54:00,0.785,0.785,0.7846,0.7848,37100000.0
2008-05-22 15:55:00,0.78485,0.7849,0.7846,0.7847,38100000.0
2008-05-22 15:56:00,0.7847,0.7847,0.7846,0.7847,23500000.0
2008-05-22 15:57:00,0.7847,0.785,0.78455,0.7846,75600000.0
2008-05-22 15:58:00,0.7846,0.785,0.7846,0.7848,106900000.0
2008-05-22 15:59:00,0.7848,0.78515,0.7846,0.7846,46200000.0
2008-05-22 16:00:00,0.7846,0.785,0.7846,0.785,17800000.0
2008-05-22 16:01:00,0.785,0.785,0.7849,0.785,7200000.0
2008-05-22 16:02:00,0.785,0.785,0.7849,0.7849,16100000.0
2008-05-22 16:03:00,0.7849,0.785,0.7849,0.7849,23600000.0
2008-05-22 16:04:00,0.7849,0.7849,0.7845,0.7846,46900000.0
2008-05-22 16:05:00,0.7845,0.7846,0.7845,0.7845,5700000.0
2008-05-22 16:06:00,0.7845,0.7847,0.7843,0.7843,40000000.0
2008-05-22 16:07:00,0.7843,0.7845,0.784,0.784,43500000.0
2008-05-22 16:08:00,0.784,0.784,0.7838,0.7838,58000000.0
2008-05-22 16:09:00,0.78385,0.7843,0.7838,0.7842,60100000.0
2008-05-22 16:10:00,0.7842,0.7848,0.7842,0.7848,29500000.0
2008-05-22 16:11:00,0.7846,0.7849,0.7846,0.7849,17600000.0
2008-05-22 16:12:00,0.7848,0.7851,0.7848,0.7849,19600000.0
2008-05-22 16:13:00,0.7848,0.7849,0.7845,0.7846,92600000.0
2008-05-22 16:14:00,0.7846,0.7847,0.7846,0.7847,17400000.0
2008-05-22 16:15:00,0.7847,0.7848,0.7847,0.7847,6300000.0
2008-05-22 16:16:00,0.7847,0.785,0.7847,0.785,8600000.0
2008-05-22 16:17:00,0.78495,0.7854,0.7849,0.7853,33700000.0
2008-05-22 16:18:00,0.7853,0.7856,0.7852,0.7855,43200000.0
2008-05-22 16:19:00,0.7855,0.7855,0.7853,0.7855,43400000.0
2008-05-22 16:20:00,0.7855,0.7855,0.7852,0.7852,19900000.0
2008-05-22 16:21:00,0.7853,0.7853,0.7853,0.7853,6300000.0
2008-05-22 16:22:00,0.7853,0.7853,0.78495,0.785,17400000.0
2008-05-22 16:23:00,0.785,0.785,0.7848,0.7848,37600000.0
2008-05-22 16:24:00,0.7848,0.7849,0.7846,0.7846,29000000.0
2008-05-22 16:25:00,0.7846,0.785,0.7845,0.785,74800000.0
2008-05-22 16:26:00,0.7851,0.7853,0.7851,0.7853,17100000.0
2008-05-22 16:27:00,0.7852,0.7852,0.7847,0.7847,25600000.0
2008-05-22 16:28:00,0.7847,0.785,0.7846,0.78465,59500000.0
2008-05-22 16:29:00,0.7847,0.7849,0.7846,0.7848,105700000.0
2008-05-22 16:30:00,0.7848,0.785,0.7848,0.785,15300000.0
2008-05-22 16:31:00,0.785,0.785,0.7845,0.7845,60100000.0
2008-05-22 16:32:00,0.7846,0.7846,0.7845,0.7846,46800000.0
2008-05-22 16:33:00,0.7846,0.7848,0.7846,0.7848,19300000.0
2008-05-22 16:34:00,0.7848,0.7848,0.7848,0.7848,4400000.0
2008-05-22 16:35:00,0.7847,0.7849,0.7847,0.7847,6700000.0
2008-05-22 16:36:00,0.7847,0.7848,0.7847,0.7847,2200000.0
2008-05-22 16:37:00,0.7847,0.7849,0.7847,0.7847,11900000.0
2008-05-22 16:38:00,0.7847,0.7849,0.7847,0.7849,5300000.0
2008-05-22 16:39:00,0.7849,0.785,0.7848,0.7849,13100000.0
2008-05-22 16:40:00,0.7849,0.7849,0.7848,0.7849,8700000.0
2008-05-22 16:41:00,0.7848,0.785,0.7848,0.7848,16800000.0
2008-05-22 16:42:00,0.7848,0.7848,0.7848,0.7848,200000.0
2008-05-22 16:43:00,0.7848,0.7848,0.7848,0.7848,200000.0
2008-05-22 16:44:00,0.78475,0.78485,0.7847,0.7848,3900000.0
2008-05-22 16:45:00,0.78485,0.78485,0.7848,0.7848,1100000.0
2008-05-22 16:46:00,0.78475,0.78495,0.78475,0.78475,8600000.0
2008-05-22 16:47:00,0.7848,0.78495,0.7848,0.7849,9100000.0
2008-05-22 16:48:00,0.7848,0.78485,0.7848,0.78485,1800000.0
2008-05-22 16:49:00,0.7848,0.78485,0.7848,0.78485,1100000.0
2008-05-22 16:50:00,0.7848,0.78485,0.7848,0.78485,1100000.0
2008-05-22 16:51:00,0.7848,0.78485,0.7848,0.78485,1100000.0
2008-05-22 16:52:00,0.785,0.78515,0.785,0.78515,2400000.0
2008-05-22 16:53:00,0.7851,0.7851,0.78495,0.78495,7600000.0
2008-05-22 16:54:00,0.78515,0.78515,0.78495,0.78495,2900000.0
2008-05-22 16:55:00,0.7849,0.7849,0.78485,0.7849,5200000.0
2008-05-22 16:56:00,0.7849,0.785,0.7849,0.785,34900000.0
2008-05-22 16:57:00,0.785,0.7851,0.785,0.785,400000.0
2008-05-22 16:58:00,0.7849,0.7851,0.7849,0.785,5700000.0
2008-05-22 16:59:00,0.785,0.7856,0.785,0.7856,8100000.0
2008-05-22 17:00:00,0.7856,0.7856,0.7853,0.7854,18000000.0
2008-05-22 17:01:00,0.7855,0.7859,0.7855,0.78585,33900000.0
2008-05-22 17:02:00,0.7858,0.78635,0.7857,0.78625,72800000.0
2008-05-22 17:03:00,0.78625,0.78655,0.78605,0.78605,43100000.0
2008-05-22 17:04:00,0.78605,0.78605,0.78575,0.786,54000000.0
2008-05-22 17:05:00,0.786,0.7861,0.786,0.786,6300000.0
2008-05-22 17:06:00,0.78595,0.7861,0.7859,0.78595,29500000.0
2008-05-22 17:07:00,0.78595,0.78635,0.7859,0.7861,64100000.0
2008-05-22 17:08:00,0.7861,0.7865,0.7861,0.7861,23200000.0
2008-05-22 17:09:00,0.7861,0.7862,0.786,0.7861,21100000.0
2008-05-22 17:10:00,0.7861,0.7862,0.7859,0.786,26000000.0
2008-05-22 17:11:00,0.786,0.786,0.7859,0.7859,4600000.0
2008-05-22 17:12:00,0.7859,0.7861,0.7859,0.786,25100000.0
2008-05-22 17:13:00,0.786,0.7861,0.7856,0.7856,60700000.0
2008-05-22 17:14:00,0.7856,0.7859,0.7856,0.7859,6900000.0
2008-05-22 17:15:00,0.786,0.786,0.7858,0.7858,4400000.0
2008-05-22 17:16:00,0.7859,0.786,0.7858,0.786,2100000.0
2008-05-22 17:17:00,0.78571,0.78583,0.78559,0.78575,62200000.0
2008-05-22 17:18:00,0.786,0.7863,0.786,0.7863,14600000.0
2008-05-22 17:19:00,0.7862,0.7862,0.7861,0.7861,9000000.0
2008-05-22 17:20:00,0.7861,0.7861,0.7855,0.7857,10200000.0
2008-05-22 17:21:00,0.7857,0.786,0.78555,0.7858,21100000.0
2008-05-22 17:22:00,0.7858,0.7859,0.7858,0.7859,2400000.0
2008-05-22 17:23:00,0.7858,0.7858,0.7856,0.7858,16700000.0
2008-05-22 17:24:00,0.78575,0.78575,0.7855,0.78565,35500000.0
2008-05-22 17:25:00,0.7856,0.78565,0.78555,0.7856,12400000.0
2008-05-22 17:26:00,0.7856,0.78565,0.7855,0.78555,4500000.0
2008-05-22 17:27:00,0.78555,0.78575,0.78555,0.7856,7400000.0
2008-05-22 17:28:00,0.78555,0.7859,0.7855,0.7855,40600000.0
2008-05-22 17:29:00,0.7855,0.7856,0.7855,0.7855,25100000.0
2008-05-22 17:30:00,0.7855,0.7855,0.7854,0.7854,10700000.0
2008-05-22 17:31:00,0.7854,0.7855,0.7854,0.78545,18900000.0
2008-05-22 17:32:00,0.7855,0.7855,0.78505,0.78505,13600000.0
2008-05-22 17:33:00,0.78505,0.7852,0.785,0.78515,11700000.0
2008-05-22 17:34:00,0.7851,0.78515,0.7851,0.78515,400000.0
2008-05-22 17:35:00,0.78515,0.7852,0.78515,0.7852,12100000.0
2008-05-22 17:36:00,0.7852,0.7853,0.78515,0.78515,7500000.0
2008-05-22 17:37:00,0.78515,0.78545,0.78515,0.7853,44800000.0
2008-05-22 17:38:00,0.7852,0.7853,0.7851,0.7853,41000000.0
2008-05-22 17:39:00,0.7854,0.78545,0.7852,0.7853,10100000.0
2008-05-22 17:40:00,0.7853,0.7853,0.78525,0.78525,21400000.0
2008-05-22 17:41:00,0.78477,0.785,0.78461,0.78461,97200000.0
2008-05-22 17:42:00,0.7853,0.7853,0.78515,0.78525,29500000.0
2008-05-22 17:43:00,0.7854,0.7855,0.7854,0.7855,13300000.0
2008-05-22 17:44:00,0.7854,0.7854,0.785,0.7852,25900000.0
2008-05-22 17:45:00,0.7852,0.7854,0.7849,0.7849,115700000.0
2008-05-22 17:46:00,0.7849,0.78545,0.7848,0.7853,69000000.0
2008-05-22 17:47:00,0.7853,0.7853,0.7848,0.7849,74700000.0
2008-05-22 17:48:00,0.7849,0.7851,0.7849,0.7849,51800000.0
2008-05-22 17:49:00,0.7849,0.7849,0.7849,0.7849,7900000.0
2008-05-22 17:50:00,0.7849,0.7849,0.7849,0.7849,1900000.0
2008-05-22 17:51:00,0.7847,0.7847,0.7845,0.7845,26900000.0
2008-05-22 17:52:00,0.7845,0.7846,0.7845,0.7846,28000000.0
2008-05-22 17:53:00,0.7845,0.7846,0.7845,0.7846,19500000.0
2008-05-22 17:54:00,0.7846,0.7846,0.7846,0.7846,3800000.0
2008-05-22 17:55:00,0.7845,0.7846,0.7845,0.7846,85300000.0
2008-05-22 17:56:00,0.7847,0.78485,0.7843,0.7844,83900000.0
2008-05-22 17:57:00,0.7845,0.7845,0.7845,0.7845,1900000.0
2008-05-22 17:58:00,0.7845,0.7845,0.7843,0.7843,9700000.0
2008-05-22 17:59:00,0.78425,0.7844,0.7842,0.7844,10200000.0
2008-05-22 18:00:00,0.7844,0.7844,0.7844,0.7844,19000000.0
2008-05-22 18:01:00,0.7844,0.7844,0.784,0.7841,70600000.0
2008-05-22 18:02:00,0.7841,0.7841,0.7841,0.7841,11000000.0
2008-05-22 18:03:00,0.7841,0.7841,0.7838,0.7839,107600000.0
2008-05-22 18:04:00,0.7839,0.784,0.7838,0.7838,93900000.0
2008-05-22 18:05:00,0.7838,0.7838,0.7836,0.7837,69400000.0
2008-05-22 18:06:00,0.7837,0.7837,0.7836,0.7837,36400000.0
2008-05-22 18:07:00,0.7838,0.7838,0.7837,0.7837,31600000.0
2008-05-22 18:08:00,0.7837,0.7838,0.7836,0.7837,102500000.0
2008-05-22 18:09:00,0.7837,0.7837,0.7835,0.7837,78900000.0
2008-05-22 18:10:00,0.7837,0.7837,0.7836,0.7837,96000000.0
2008-05-22 18:11:00,0.7837,0.7838,0.7836,0.7837,68600000.0
2008-05-22 18:12:00,0.7837,0.7842,0.7837,0.7842,305500000.0
2008-05-22 18:13:00,0.7842,0.7845,0.784,0.784,145000000.0
2008-05-22 18:14:00,0.784,0.784,0.784,0.784,3800000.0
2008-05-22 18:15:00,0.784,0.784,0.784,0.784,26600000.0
2008-05-22 18:16:00,0.784,0.7842,0.784,0.7842,36200000.0
2008-05-22 18:17:00,0.78425,0.7843,0.78425,0.7843,11600000.0
2008-05-22 18:18:00,0.7843,0.7845,0.7843,0.7845,12500000.0
2008-05-22 18:19:00,0.7845,0.7847,0.7845,0.7847,21000000.0
2008-05-22 18:20:00,0.7848,0.7849,0.7847,0.7847,16200000.0
2008-05-22 18:21:00,0.7847,0.7847,0.7843,0.7843,47000000.0
2008-05-22 18:22:00,0.7843,0.7845,0.7843,0.7845,79600000.0
2008-05-22 18:23:00,0.7845,0.7845,0.7845,0.7845,1900000.0
2008-05-22 18:24:00,0.7845,0.7847,0.7845,0.7845,26800000.0
2008-05-22 18:25:00,0.7845,0.7845,0.7845,0.7845,3900000.0
2008-05-22 18:26:00,0.78436,0.78445,0.78418,0.78444,10400000.0
2008-05-22 18:27:00,0.7846,0.7848,0.7845,0.7845,129800000.0
2008-05-22 18:28:00,0.7845,0.7845,0.7844,0.7845,19200000.0
2008-05-22 18:29:00,0.7846,0.7846,0.7845,0.7845,7100000.0
2008-05-22 18:30:00,0.78455,0.7848,0.7844,0.7846,94300000.0
2008-05-22 18:31:00,0.7847,0.7847,0.7846,0.7846,11400000.0
2008-05-22 18:32:00,0.7845,0.7845,0.784,0.784,39900000.0
2008-05-22 18:33:00,0.784,0.7842,0.784,0.7842,85000000.0
2008-05-22 18:34:00,0.7842,0.7843,0.7842,0.7842,25700000.0
2008-05-22 18:35:00,0.7842,0.7846,0.7842,0.7846,110800000.0
2008-05-22 18:36:00,0.7846,0.7847,0.7845,0.7845,22800000.0
2008-05-22 18:37:00,0.7846,0.7846,0.7846,0.7846,1900000.0
2008-05-22 18:38:00,0.7845,0.7845,0.7845,0.7845,1900000.0
2008-05-22 18:39:00,0.7845,0.7845,0.7845,0.7845,9500000.0
2008-05-22 18:40:00,0.78418,0.78468,0.78404,0.7843,30800000.0
2008-05-22 18:41:00,0.7844,0.7845,0.7843,0.7844,49700000.0
2008-05-22 18:42:00,0.7844,0.7845,0.7844,0.7845,22000000.0
2008-05-22 18:43:00,0.7845,0.7845,0.7845,0.7845,3800000.0
2008-05-22 18:44:00,0.7845,0.7845,0.7843,0.7845,49600000.0
2008-05-22 18:45:00,0.7845,0.7845,0.7845,0.7845,3800000.0
2008-05-22 18:46:00,0.7845,0.7845,0.7845,0.7845,3800000.0
2008-05-22 18:47:00,0.78438,0.78438,0.78416,0.78425,5300000.0
2008-05-22 18:48:00,0.78418,0.7844,0.78415,0.7844,8200000.0
2008-05-22 18:49:00,0.78428,0.78436,0.78418,0.78418,19100000.0
2008-05-22 18:50:00,0.7844,0.7844,0.7844,0.7844,3000000.0
2008-05-22 18:51:00,0.78415,0.78444,0.78405,0.78427,31600000.0
2008-05-22 18:52:00,0.78435,0.78443,0.78416,0.78431,51800000.0
2008-05-22 18:53:00,0.7844,0.7844,0.7844,0.7844,6000000.0
2008-05-22 18:54:00,0.7844,0.7844,0.7844,0.7844,3000000.0
2008-05-22 18:55:00,0.7844,0.7846,0.7844,0.7845,19900000.0
2008-05-22 18:56:00,0.7845,0.7847,0.7845,0.7845,11500000.0
2008-05-22 18:57:00,0.7845,0.7847,0.784,0.7846,138400000.0
2008-05-22 18:58:00,0.7846,0.7846,0.78415,0.78415,111200000.0
2008-05-22 18:59:00,0.7843,0.7846,0.78415,0.7845,170400000.0
2008-05-22 19:00:00,0.7845,0.7848,0.7845,0.7846,46600000.0
2008-05-22 19:01:00,0.7848,0.7848,0.7845,0.7848,57600000.0
2008-05-22 19:02:00,0.7848,0.7849,0.7846,0.7847,40000000.0
2008-05-22 19:03:00,0.7848,0.7849,0.7848,0.7849,400000.0
2008-05-22 19:04:00,0.7849,0.7849,0.7845,0.7845,28800000.0
2008-05-22 19:05:00,0.78425,0.78436,0.78393,0.78395,64300000.0
2008-05-22 19:06:00,0.7845,0.7846,0.7845,0.7845,6050004.0
2008-05-22 19:07:00,0.78432,0.78483,0.78432,0.78482,29100000.0
2008-05-22 19:08:00,0.78465,0.78465,0.7842,0.78435,2600000.0
2008-05-22 19:09:00,0.7847,0.7847,0.7846,0.7847,6500000.0
2008-05-22 19:10:00,0.7847,0.7847,0.7847,0.7847,22700000.0
2008-05-22 19:11:00,0.78462,0.78468,0.78413,0.78413,57200000.0
2008-05-22 19:12:00,0.7847,0.7849,0.7847,0.7849,28300000.0
2008-05-22 19:13:00,0.7849,0.785,0.7849,0.785,43700000.0
2008-05-22 19:14:00,0.7851,0.7853,0.7848,0.7852,91500000.0
2008-05-22 19:15:00,0.7852,0.7852,0.78455,0.785,35600000.0
2008-05-22 19:16:00,0.78485,0.7849,0.7847,0.7847,10400000.0
2008-05-22 19:17:00,0.7848,0.7848,0.78455,0.7846,26200000.0
2008-05-22 19:18:00,0.7846,0.7846,0.7845,0.7845,54600000.0
2008-05-22 19:19:00,0.7845,0.7846,0.7845,0.7846,15200000.0
2008-05-22 19:20:00,0.7845,0.7847,0.7845,0.7845,36400000.0
2008-05-22 19:21:00,0.7845,0.7845,0.7845,0.7845,8600000.0
2008-05-22 19:22:00,0.7845,0.7845,0.7845,0.7845,9600000.0
2008-05-22 19:23:00,0.7845,0.7845,0.7845,0.7845,9600000.0
2008-05-22 19:24:00,0.7845,0.7845,0.7845,0.7845,6700000.0
2008-05-22 19:25:00,0.7845,0.7845,0.7845,0.7845,3800000.0
2008-05-22 19:26:00,0.7845,0.7845,0.7845,0.7845,24900000.0
2008-05-22 19:27:00,0.7845,0.7845,0.7845,0.7845,9600000.0
2008-05-22 19:28:00,0.7845,0.7845,0.7845,0.7845,24600000.0
2008-05-22 19:29:00,0.7845,0.7845,0.7845,0.7845,34100000.0
2008-05-22 19:30:00,0.7845,0.7845,0.7845,0.7845,22800000.0
2008-05-22 19:31:00,0.7845,0.7845,0.7845,0.7845,11400000.0
2008-05-22 19:32:00,0.7845,0.7847,0.7845,0.7847,49700000.0
2008-05-22 19:33:00,0.7847,0.7847,0.7847,0.7847,9500000.0
2008-05-22 19:34:00,0.7847,0.7847,0.7846,0.7846,24900000.0
2008-05-22 19:35:00,0.7846,0.7846,0.78455,0.7846,7200000.0
2008-05-22 19:36:00,0.7846,0.7848,0.7846,0.7848,12900000.0
2008-05-22 19:37:00,0.7847,0.7848,0.7847,0.7847,23900000.0
2008-05-22 19:38:00,0.7848,0.7848,0.7847,0.7847,9500000.0
2008-05-22 19:39:00,0.7847,0.7847,0.7847,0.7847,3800000.0
2008-05-22 19:40:00,0.7847,0.7847,0.7847,0.7847,7600000.0
2008-05-22 19:41:00,0.7847,0.7847,0.7846,0.7847,34200000.0
2008-05-22 19:42:00,0.7847,0.7847,0.7847,0.7847,7600000.0
2008-05-22 19:43:00,0.7847,0.7847,0.7847,0.7847,3800000.0
2008-05-22 19:44:00,0.7847,0.7847,0.7847,0.7847,11400000.0
2008-05-22 19:45:00,0.78446,0.7845,0.78432,0.78432,65900000.0
2008-05-22 19:46:00,0.7847,0.7847,0.7847,0.7847,9500000.0
2008-05-22 19:47:00,0.7847,0.7847,0.7846,0.7846,68400000.0
2008-05-22 19:48:00,0.7846,0.7846,0.78415,0.7845,105600000.0
2008-05-22 19:49:00,0.7847,0.7847,0.7847,0.7847,13300000.0
2008-05-22 19:50:00,0.7847,0.7847,0.7847,0.7847,19000000.0
2008-05-22 19:51:00,0.7847,0.7847,0.7847,0.7847,3800000.0
2008-05-22 19:52:00,0.7847,0.7849,0.7847,0.7848,11400000.0
2008-05-22 19:53:00,0.7848,0.785,0.7847,0.7847,35700000.0
2008-05-22 19:54:00,0.7847,0.7851,0.7847,0.785,125400000.0
2008-05-22 19:55:00,0.7851,0.7851,0.7848,0.785,25200000.0
2008-05-22 19:56:00,0.7849,0.785,0.7848,0.7849,19100000.0
2008-05-22 19:57:00,0.785,0.785,0.785,0.785,7600000.0
2008-05-22 19:58:00,0.78505,0.78515,0.7849,0.785,39400000.0
2008-05-22 19:59:00,0.78478,0.78498,0.78453,0.78482,45800000.0
2008-05-22 20:00:00,0.785,0.785,0.785,0.785,11400000.0
2008-05-22 20:01:00,0.785,0.785,0.785,0.785,5700000.0
2008-05-22 20:02:00,0.78464,0.78482,0.78461,0.78465,44800000.0
2008-05-22 20:03:00,0.7849,0.7849,0.7849,0.7849,400000.0
2008-05-22 20:04:00,0.7849,0.78535,0.7849,0.7853,68700000.0
2008-05-22 20:05:00,0.7853,0.7853,0.7853,0.7853,15300000.0
2008-05-22 20:06:00,0.7853,0.7853,0.785,0.7851,17300000.0
2008-05-22 20:07:00,0.785,0.785,0.7849,0.7849,15100000.0
2008-05-22 20:08:00,0.7849,0.7849,0.7847,0.7847,10400000.0
2008-05-22 20:09:00,0.7846,0.7846,0.7846,0.7846,4700000.0
2008-05-22 20:10:00,0.7846,0.7846,0.7846,0.7846,6700000.0
2008-05-22 20:11:00,0.7846,0.78465,0.7844,0.78445,31100000.0
2008-05-22 20:12:00,0.7844,0.7845,0.7844,0.7845,7500000.0
2008-05-22 20:13:00,0.7844,0.7844,0.78435,0.78435,9000000.0
2008-05-22 20:14:00,0.7845,0.7845,0.78435,0.7844,12300000.0
2008-05-22 20:15:00,0.7844,0.78445,0.78435,0.78445,12600000.0
2008-05-22 20:16:00,0.7844,0.7845,0.7842,0.7843,74200000.0
2008-05-22 20:17:00,0.7843,0.7846,0.7842,0.7844,85300000.0
2008-05-22 20:18:00,0.7844,0.7844,0.7843,0.7843,53200000.0
2008-05-22 20:19:00,0.7843,0.7844,0.7843,0.7843,62700000.0
2008-05-22 20:20:00,0.7843,0.7843,0.7843,0.7843,36300000.0
2008-05-22 20:21:00,0.7844,0.7844,0.7843,0.7843,5700000.0
2008-05-22 20:22:00,0.7843,0.7843,0.7843,0.7843,3800000.0
2008-05-22 20:23:00,0.78425,0.78425,0.78391,0.78416,184500000.0
2008-05-22 20:24:00,0.7843,0.7843,0.7843,0.7843,1900000.0
2008-05-22 20:25:00,0.7841,0.7841,0.7825,0.78265,152900000.0
2008-05-22 20:26:00,0.78265,0.7829,0.78265,0.78285,135900000.0
2008-05-22 20:27:00,0.78285,0.78285,0.78255,0.7826,62700000.0
2008-05-22 20:28:00,0.7827,0.78295,0.78245,0.7826,141500000.0
2008-05-22 20:29:00,0.7826,0.7827,0.7821,0.7823,152500000.0
2008-05-22 20:30:00,0.7824,0.7825,0.7824,0.7825,20900000.0
2008-05-22 20:31:00,0.7824,0.7824,0.7822,0.78235,79099999.0
2008-05-22 20:32:00,0.7824,0.7825,0.7824,0.7825,15200000.0
2008-05-22 20:33:00,0.7825,0.78265,0.7825,0.78265,21800000.0
2008-05-22 20:34:00,0.7827,0.7831,0.7827,0.783,72100000.0
2008-05-22 20:35:00,0.783,0.783,0.783,0.783,22800000.0
2008-05-22 20:36:00,0.78274,0.78288,0.7826,0.78276,10000000.0
2008-05-22 20:37:00,0.783,0.783,0.783,0.783,3800000.0
2008-05-22 20:38:00,0.783,0.783,0.783,0.783,7600000.0
2008-05-22 20:39:00,0.783,0.783,0.783,0.783,3800000.0
2008-05-22 20:40:00,0.78297,0.78319,0.78284,0.78284,1800000.0
2008-05-22 20:41:00,0.783,0.7832,0.783,0.7832,25000000.0
2008-05-22 20:42:00,0.78291,0.78296,0.78268,0.78271,3000000.0
2008-05-22 20:43:00,0.7827,0.78296,0.78269,0.78285,11600000.0
2008-05-22 20:44:00,0.78282,0.7831,0.78265,0.7828,5100000.0
2008-05-22 20:45:00,0.7831,0.7831,0.7831,0.7831,1900000.0
2008-05-22 20:46:00,0.7831,0.7831,0.7831,0.7831,1900000.0
2008-05-22 20:47:00,0.7831,0.7831,0.7831,0.7831,5700000.0
2008-05-22 20:48:00,0.7831,0.7832,0.7831,0.7832,11400000.0
2008-05-22 20:49:00,0.783,0.783,0.783,0.783,20200000.0
2008-05-22 20:50:00,0.783,0.783,0.783,0.783,1900000.0
2008-05-22 20:51:00,0.78276,0.78287,0.78265,0.7827,48000000.0
2008-05-22 20:52:00,0.783,0.783,0.783,0.783,3800000.0
2008-05-22 20:53:00,0.783,0.783,0.783,0.783,7600000.0
2008-05-22 20:54:00,0.783,0.783,0.7828,0.7828,11400000.0
2008-05-22 20:55:00,0.7828,0.7828,0.7828,0.7828,11400000.0
2008-05-22 20:56:00,0.7828,0.7828,0.7828,0.7828,20800000.0
2008-05-22 20:57:00,0.7829,0.7829,0.7828,0.7829,6600000.0
2008-05-22 20:58:00,0.7828,0.7828,0.7828,0.7828,4700000.0
2008-05-22 20:59:00,0.7829,0.7832,0.7829,0.7832,28900000.0
2008-05-22 21:00:00,0.7833,0.78385,0.7832,0.7835,135000000.0
2008-05-22 21:01:00,0.7835,0.7839,0.7835,0.7837,42000000.0
2008-05-22 21:02:00,0.7837,0.7837,0.7837,0.7837,21200000.0
2008-05-22 21:03:00,0.7837,0.7837,0.78365,0.78365,32900000.0
2008-05-22 21:04:00,0.7839,0.78425,0.7839,0.78415,70800000.0
2008-05-22 21:05:00,0.78415,0.7849,0.784,0.784,5500000.0
2008-05-22 21:06:00,0.78405,0.78405,0.78405,0.78405,600000.0
2008-05-22 21:07:00,0.78405,0.78405,0.78405,0.78405,600000.0
2008-05-22 21:08:00,0.78394,0.78394,0.78379,0.78379,59400000.0
2008-05-22 21:09:00,0.78377,0.78388,0.78375,0.78385,157300000.0
2008-05-22 21:10:00,0.7842,0.7846,0.7842,0.7844,52000000.0
2008-05-22 21:11:00,0.78435,0.7846,0.7842,0.7842,91100000.0
2008-05-22 21:12:00,0.7842,0.7845,0.7842,0.7845,81400000.0
2008-05-22 21:13:00,0.7843,0.7843,0.7843,0.7843,19100000.0
2008-05-22 21:14:00,0.7843,0.7843,0.7843,0.7843,3800000.0
2008-05-22 21:15:00,0.78409,0.78421,0.78391,0.78397,39200000.0
2008-05-22 21:16:00,0.78398,0.7841,0.78394,0.78401,48700000.0
2008-05-22 21:17:00,0.7843,0.7843,0.7843,0.7843,9500000.0
2008-05-22 21:18:00,0.78413,0.78428,0.78398,0.78402,172700000.0
2008-05-22 21:19:00,0.7843,0.7843,0.7843,0.7843,1900000.0
2008-05-22 21:20:00,0.78417,0.7846,0.78404,0.7841,206000000.0
2008-05-22 21:21:00,0.78407,0.78423,0.78394,0.78412,532600000.0
2008-05-22 21:22:00,0.7841,0.7841,0.7841,0.7841,11600000.0
2008-05-22 21:23:00,0.78366,0.78408,0.78366,0.78389,50600000.0
2008-05-22 21:24:00,0.7841,0.7841,0.7841,0.7841,34800000.0
2008-05-22 21:25:00,0.78407,0.78412,0.78405,0.78405,2000000.0
2008-05-22 21:26:00,0.7841,0.7843,0.7841,0.7841,78500000.0
2008-05-22 21:27:00,0.7841,0.7842,0.784,0.784,26600000.0
2008-05-22 21:28:00,0.78382,0.78382,0.78365,0.78374,32599999.0
2008-05-22 21:29:00,0.784,0.784,0.784,0.784,3800000.0
2008-05-22 21:30:00,0.784,0.784,0.78315,0.7837,90900000.0
2008-05-22 21:31:00,0.78342,0.78355,0.78339,0.78355,203800000.0
2008-05-22 21:32:00,0.7837,0.784,0.7837,0.784,50900000.0
2008-05-22 21:33:00,0.784,0.7843,0.784,0.784,37500000.0
2008-05-22 21:34:00,0.784,0.784,0.784,0.784,91800000.0
2008-05-22 21:35:00,0.784,0.784,0.784,0.784,11500000.0
2008-05-22 21:36:00,0.784,0.784,0.784,0.784,1900000.0
2008-05-22 21:37:00,0.78363,0.78377,0.78359,0.7837,35600000.0
2008-05-22 21:38:00,0.7839,0.784,0.7839,0.7839,24900000.0
2008-05-22 21:39:00,0.78388,0.784,0.78375,0.78385,48600000.0
2008-05-22 21:40:00,0.7839,0.7839,0.78365,0.78365,39100000.0
2008-05-22 21:41:00,0.7837,0.7837,0.7837,0.7837,27600000.0
2008-05-22 21:42:00,0.7837,0.7837,0.7837,0.7837,11400000.0
2008-05-22 21:43:00,0.7837,0.7837,0.7837,0.7837,3800000.0
2008-05-22 21:44:00,0.7837,0.7842,0.7837,0.78375,116100000.0
2008-05-22 21:45:00,0.7838,0.7839,0.78375,0.7839,27500000.0
2008-05-22 21:46:00,0.78367,0.78384,0.78332,0.78355,4400000.0
2008-05-22 21:47:00,0.7839,0.7839,0.7839,0.7839,1900000.0
2008-05-22 21:48:00,0.78351,0.78377,0.78328,0.78357,13500000.0
2008-05-22 21:49:00,0.78362,0.78366,0.78356,0.78366,4600000.0
2008-05-22 21:50:00,0.78349,0.78363,0.78348,0.78351,12000000.0
2008-05-22 21:51:00,0.7837,0.7838,0.7834,0.7834,54500000.0
2008-05-22 21:52:00,0.7838,0.7838,0.7837,0.7837,9400000.0
2008-05-22 21:53:00,0.7837,0.7839,0.7837,0.7839,6800000.0
2008-05-22 21:54:00,0.7838,0.7839,0.7837,0.7839,10500000.0
2008-05-22 21:55:00,0.784,0.784,0.7839,0.7839,2800000.0
2008-05-22 21:56:00,0.7838,0.7838,0.7838,0.7838,10500000.0
2008-05-22 21:57:00,0.78378,0.7838,0.78357,0.78375,205300000.0
2008-05-22 21:58:00,0.7838,0.7838,0.7837,0.7837,19100000.0
2008-05-22 21:59:00,0.7837,0.7838,0.7836,0.7838,53600000.0
2008-05-22 22:00:00,0.7837,0.7837,0.783,0.783,75700000.0
2008-05-22 22:01:00,0.783,0.7835,0.7829,0.7835,191400000.0
2008-05-22 22:02:00,0.7835,0.7836,0.7834,0.7836,78600000.0
2008-05-22 22:03:00,0.7836,0.7836,0.7835,0.7835,11500000.0
2008-05-22 22:04:00,0.7835,0.7835,0.7835,0.7835,16300000.0
2008-05-22 22:05:00,0.7835,0.7835,0.7835,0.7835,10400000.0
2008-05-22 22:06:00,0.7835,0.7836,0.7835,0.7836,86000000.0
2008-05-22 22:07:00,0.7837,0.7839,0.7837,0.7839,15500000.0
2008-05-22 22:08:00,0.7839,0.7839,0.7839,0.7839,400000.0
2008-05-22 22:09:00,0.7839,0.7841,0.7838,0.7839,27200000.0
2008-05-22 22:10:00,0.7839,0.7839,0.78305,0.7831,47500000.0
2008-05-22 22:11:00,0.7831,0.7832,0.7831,0.7832,50500000.0
2008-05-22 22:12:00,0.7832,0.7832,0.7832,0.7832,3800000.0
2008-05-22 22:13:00,0.7832,0.7832,0.7832,0.7832,9500000.0
2008-05-22 22:14:00,0.7831,0.7831,0.783,0.7831,75200000.0
2008-05-22 22:15:00,0.7832,0.7832,0.783,0.7831,25200000.0
2008-05-22 22:16:00,0.7832,0.7833,0.7831,0.7833,30600000.0
2008-05-22 22:17:00,0.78301,0.78314,0.7829,0.78306,185500000.0
2008-05-22 22:18:00,0.7833,0.7833,0.7833,0.7833,5700000.0
2008-05-22 22:19:00,0.7831,0.7832,0.7831,0.7832,23100000.0
2008-05-22 22:20:00,0.7833,0.7835,0.7831,0.7835,43200000.0
2008-05-22 22:21:00,0.7835,0.7835,0.7835,0.7835,11400000.0
2008-05-22 22:22:00,0.78311,0.7833,0.78311,0.78314,30900000.0
2008-05-22 22:23:00,0.78309,0.78338,0.78309,0.78333,59000000.0
2008-05-22 22:24:00,0.7834,0.7835,0.7834,0.7835,14700000.0
2008-05-22 22:25:00,0.7833,0.78338,0.78301,0.78316,64400000.0
2008-05-22 22:26:00,0.7835,0.7837,0.7834,0.7837,63699998.0
2008-05-22 22:27:00,0.7837,0.7837,0.7837,0.7837,1900000.0
2008-05-22 22:28:00,0.7837,0.7843,0.7837,0.78395,41300000.0
2008-05-22 22:29:00,0.78395,0.78395,0.78365,0.78365,8400000.0
2008-05-22 22:30:00,0.78365,0.7839,0.7836,0.7836,31400000.0
2008-05-22 22:31:00,0.7837,0.7837,0.7836,0.7836,8200000.0
2008-05-22 22:32:00,0.7838,0.7838,0.7838,0.7838,7600000.0
2008-05-22 22:33:00,0.78346,0.78369,0.78336,0.78353,28100000.0
2008-05-22 22:34:00,0.7838,0.7838,0.7838,0.7838,9500000.0
2008-05-22 22:35:00,0.78367,0.78373,0.78349,0.78373,193700000.0
2008-05-22 22:36:00,0.7837,0.7838,0.7833,0.7833,72700000.0
2008-05-22 22:37:00,0.78325,0.78325,0.78305,0.7832,53700000.0
2008-05-22 22:38:00,0.7832,0.7835,0.7827,0.7832,115699999.0
2008-05-22 22:39:00,0.7832,0.7834,0.7832,0.7833,45700000.0
2008-05-22 22:40:00,0.7833,0.7834,0.78225,0.7824,154600000.0
2008-05-22 22:41:00,0.7825,0.7825,0.782,0.7822,308000002.0
2008-05-22 22:42:00,0.7822,0.7823,0.7819,0.7819,197400002.0
2008-05-22 22:43:00,0.7819,0.7826,0.7819,0.7826,135800000.0
2008-05-22 22:44:00,0.7826,0.7835,0.7826,0.7831,436100000.0
2008-05-22 22:45:00,0.7831,0.7831,0.7823,0.7828,149600000.0
2008-05-22 22:46:00,0.7829,0.7829,0.7827,0.7827,70400000.0
2008-05-22 22:47:00,0.7828,0.7828,0.7828,0.7828,3800000.0
2008-05-22 22:48:00,0.7828,0.7828,0.7827,0.7827,22900000.0
2008-05-22 22:49:00,0.7828,0.7828,0.7827,0.7828,12400000.0
2008-05-22 22:50:00,0.78247,0.78283,0.78246,0.78247,32000000.0
2008-05-22 22:51:00,0.7828,0.783,0.7826,0.7827,111600000.0
2008-05-22 22:52:00,0.7827,0.7827,0.7827,0.7827,1900000.0
2008-05-22 22:53:00,0.7827,0.7827,0.7827,0.7827,17200000.0
2008-05-22 22:54:00,0.7827,0.7827,0.7822,0.7825,159900000.0
2008-05-22 22:55:00,0.7825,0.7825,0.78215,0.7823,219800000.0
2008-05-22 22:56:00,0.7823,0.7824,0.7822,0.7823,96200000.0
2008-05-22 22:57:00,0.7823,0.7824,0.7823,0.7824,144700000.0
2008-05-22 22:58:00,0.7824,0.7824,0.7824,0.7824,8000000.0
2008-05-22 22:59:00,0.7824,0.7824,0.7823,0.7824,18600000.0
2008-05-22 23:00:00,0.7823,0.7825,0.7823,0.7825,57400000.0
2008-05-22 23:01:00,0.7825,0.7825,0.7825,0.7825,6700000.0
2008-05-22 23:02:00,0.7825,0.7827,0.7825,0.7827,28700000.0
2008-05-22 23:03:00,0.7825,0.7828,0.7825,0.7828,64100000.0
2008-05-22 23:04:00,0.7829,0.7829,0.7829,0.7829,31500000.0
2008-05-22 23:05:00,0.783,0.783,0.783,0.783,1900000.0
2008-05-22 23:06:00,0.783,0.7831,0.783,0.783,28600000.0
2008-05-22 23:07:00,0.7831,0.7831,0.783,0.7831,14300000.0
2008-05-22 23:08:00,0.7831,0.7833,0.7831,0.7833,52500000.0
2008-05-22 23:09:00,0.7833,0.7837,0.7833,0.7836,109000000.0
2008-05-22 23:10:00,0.7836,0.7837,0.7834,0.7834,87800000.0
2008-05-22 23:11:00,0.7834,0.7835,0.7834,0.7835,59200000.0
2008-05-22 23:12:00,0.7836,0.7836,0.7835,0.7836,20000000.0
2008-05-22 23:13:00,0.7836,0.7836,0.7836,0.7836,3800000.0
2008-05-22 23:14:00,0.7836,0.7836,0.7836,0.7836,5700000.0
2008-05-22 23:15:00,0.7836,0.7836,0.78285,0.7831,22100000.0
2008-05-22 23:16:00,0.7831,0.7831,0.7822,0.7829,117200000.0
2008-05-22 23:17:00,0.7829,0.7829,0.7829,0.7829,48700000.0
2008-05-22 23:18:00,0.7829,0.7831,0.7827,0.7827,208300000.0
2008-05-22 23:19:00,0.7827,0.7827,0.7827,0.7827,15300000.0
2008-05-22 23:20:00,0.7827,0.7827,0.7827,0.7827,6700000.0
2008-05-22 23:21:00,0.7827,0.7828,0.7827,0.7828,39200000.0
2008-05-22 23:22:00,0.7827,0.7836,0.7827,0.7836,108600000.0
2008-05-22 23:23:00,0.7835,0.7835,0.7832,0.7832,39200000.0
2008-05-22 23:24:00,0.7831,0.7831,0.7831,0.7831,25900000.0
2008-05-22 23:25:00,0.7832,0.7832,0.7832,0.7832,22000000.0
2008-05-22 23:26:00,0.78304,0.78314,0.78284,0.78284,53400000.0
2008-05-22 23:27:00,0.78282,0.78305,0.78282,0.78297,138200000.0
2008-05-22 23:28:00,0.78299,0.78307,0.78286,0.78297,115800000.0
2008-05-22 23:29:00,0.7831,0.7831,0.7829,0.7829,28700000.0
2008-05-22 23:30:00,0.7831,0.7833,0.7825,0.7825,90800000.0
2008-05-22 23:31:00,0.7825,0.7831,0.7825,0.7831,201100000.0
2008-05-22 23:32:00,0.7831,0.7831,0.7831,0.7831,19100000.0
2008-05-22 23:33:00,0.7831,0.7831,0.7831,0.7831,10500000.0
2008-05-22 23:34:00,0.7831,0.7832,0.7831,0.7831,120400000.0
2008-05-22 23:35:00,0.7831,0.7831,0.7831,0.7831,34400000.0
2008-05-22 23:36:00,0.7829,0.7829,0.7829,0.7829,22000000.0
2008-05-22 23:37:00,0.7831,0.7832,0.7831,0.7832,30600000.0
2008-05-22 23:38:00,0.7832,0.7832,0.7832,0.7832,1900000.0
2008-05-22 23:39:00,0.7832,0.7833,0.7832,0.7833,56000000.0
2008-05-22 23:40:00,0.78302,0.78344,0.78291,0.78295,62400000.0
2008-05-22 23:41:00,0.7833,0.7833,0.7829,0.783,53700000.0
2008-05-22 23:42:00,0.783,0.7831,0.783,0.7831,65900000.0
2008-05-22 23:43:00,0.78278,0.78278,0.78274,0.78278,56400000.0
2008-05-22 23:44:00,0.7831,0.7831,0.7831,0.7831,3800000.0
2008-05-22 23:45:00,0.7831,0.7831,0.7831,0.7831,9500000.0
2008-05-22 23:46:00,0.7831,0.7831,0.783,0.783,8600000.0
2008-05-22 23:47:00,0.783,0.783,0.783,0.783,40200000.0
2008-05-22 23:48:00,0.783,0.783,0.783,0.783,20100000.0
2008-05-22 23:49:00,0.7831,0.7831,0.783,0.783,15300000.0
2008-05-22 23:50:00,0.7831,0.7831,0.7831,0.7831,13400000.0
2008-05-22 23:51:00,0.783,0.7831,0.783,0.7831,9500000.0
2008-05-22 23:52:00,0.78282,0.78297,0.78273,0.78273,227200000.0
2008-05-22 23:53:00,0.7831,0.7831,0.7831,0.7831,1900000.0
2008-05-22 23:54:00,0.7831,0.7831,0.7831,0.7831,1900000.0
2008-05-22 23:55:00,0.78287,0.78287,0.78275,0.7828,44800000.0
2008-05-22 23:56:00,0.783,0.783,0.783,0.783,8600000.0
2008-05-22 23:57:00,0.783,0.783,0.783,0.783,8600000.0
2008-05-22 23:58:00,0.783,0.783,0.783,0.783,9600000.0
2008-05-22 23:59:00,0.78281,0.78301,0.78276,0.78288,149600000.0
2008-05-23 00:00:00,0.7831,0.7831,0.7831,0.7831,7600000.0
2008-05-23 00:01:00,0.78274,0.78349,0.78274,0.78276,119200000.0
2008-05-23 00:02:00,0.78315,0.78325,0.78315,0.78325,7600000.0
2008-05-23 00:03:00,0.78325,0.78345,0.78325,0.78345,11400000.0
2008-05-23 00:04:00,0.78345,0.78355,0.78345,0.78355,17100000.0
2008-05-23 00:05:00,0.78355,0.78365,0.78345,0.78355,25700000.0
2008-05-23 00:06:00,0.7836,0.7836,0.7834,0.7834,45700000.0
2008-05-23 00:07:00,0.7835,0.7836,0.7835,0.7836,17100000.0
2008-05-23 00:08:00,0.78332,0.78351,0.78318,0.7834,127900000.0
2008-05-23 00:09:00,0.7836,0.78365,0.78355,0.78355,5700000.0
2008-05-23 00:10:00,0.78355,0.7839,0.78355,0.78385,19000000.0
2008-05-23 00:11:00,0.78385,0.7839,0.7838,0.7838,13200000.0
2008-05-23 00:12:00,0.7837,0.7842,0.7837,0.78415,67200000.0
2008-05-23 00:13:00,0.78415,0.78415,0.78415,0.78415,5700000.0
2008-05-23 00:14:00,0.78415,0.7843,0.7841,0.7843,191400000.0
2008-05-23 00:15:00,0.7843,0.7844,0.7843,0.7843,66900000.0
2008-05-23 00:16:00,0.7843,0.7843,0.7842,0.7842,34100000.0
2008-05-23 00:17:00,0.7843,0.7849,0.7843,0.7849,237499999.0
2008-05-23 00:18:00,0.7849,0.7852,0.7848,0.7849,98100000.0
2008-05-23 00:19:00,0.785,0.785,0.7846,0.7846,37700000.0
2008-05-23 00:20:00,0.7847,0.7847,0.78426,0.78433,161100000.0
2008-05-23 00:21:00,0.7846,0.7846,0.7845,0.7846,20200000.0
2008-05-23 00:22:00,0.7845,0.7846,0.7845,0.7846,10500000.0
2008-05-23 00:23:00,0.7846,0.7846,0.7845,0.7846,22800000.0
2008-05-23 00:24:00,0.7846,0.7849,0.7846,0.7849,50200000.0
2008-05-23 00:25:00,0.7849,0.785,0.7849,0.785,65400000.0
2008-05-23 00:26:00,0.785,0.7855,0.785,0.78545,63000000.0
2008-05-23 00:27:00,0.78545,0.7861,0.7854,0.7858,187600000.0
2008-05-23 00:28:00,0.7859,0.786,0.7857,0.7857,104100000.0
2008-05-23 00:29:00,0.7857,0.7857,0.7851,0.7854,88300000.0
2008-05-23 00:30:00,0.7854,0.7856,0.7854,0.7856,31900000.0
2008-05-23 00:31:00,0.7856,0.7857,0.7856,0.7857,11500000.0
2008-05-23 00:32:00,0.7857,0.7857,0.7854,0.7854,63400000.0
2008-05-23 00:33:00,0.7852,0.7854,0.7851,0.7854,166900000.0
2008-05-23 00:34:00,0.7854,0.7854,0.7854,0.7854,1900000.0
2008-05-23 00:35:00,0.7854,0.7854,0.7853,0.7853,32800000.0
2008-05-23 00:36:00,0.7853,0.7853,0.7851,0.7852,77200000.0
2008-05-23 00:37:00,0.7852,0.7854,0.785,0.785,30400000.0
2008-05-23 00:38:00,0.785,0.785,0.785,0.785,17000000.0
2008-05-23 00:39:00,0.785,0.785,0.785,0.785,14100000.0
2008-05-23 00:40:00,0.785,0.7851,0.785,0.7851,35600000.0
2008-05-23 00:41:00,0.7851,0.7851,0.785,0.785,36600000.0
2008-05-23 00:42:00,0.785,0.7851,0.785,0.7851,41100000.0
2008-05-23 00:43:00,0.78484,0.78505,0.78469,0.78478,8000000.0
2008-05-23 00:44:00,0.785,0.7851,0.785,0.785,27900000.0
2008-05-23 00:45:00,0.785,0.7852,0.7849,0.7852,61400000.0
2008-05-23 00:46:00,0.7852,0.7854,0.7852,0.7854,16600000.0
2008-05-23 00:47:00,0.7854,0.7854,0.7854,0.7854,12300000.0
2008-05-23 00:48:00,0.7853,0.7853,0.7853,0.7853,8600000.0
2008-05-23 00:49:00,0.7853,0.7853,0.7853,0.7853,9100000.0
2008-05-23 00:50:00,0.7853,0.7853,0.78505,0.7851,8200000.0
2008-05-23 00:51:00,0.78505,0.78505,0.785,0.785,9400000.0
2008-05-23 00:52:00,0.785,0.785,0.785,0.785,3800000.0
2008-05-23 00:53:00,0.785,0.7851,0.785,0.7851,19600000.0
2008-05-23 00:54:00,0.7851,0.7853,0.785,0.7853,44800000.0
2008-05-23 00:55:00,0.7853,0.7855,0.7852,0.7853,64700000.0
2008-05-23 00:56:00,0.7853,0.7853,0.7853,0.7853,11500000.0
2008-05-23 00:57:00,0.7853,0.7858,0.7852,0.7854,58700000.0
2008-05-23 00:58:00,0.7854,0.7856,0.7854,0.7856,136600000.0
2008-05-23 00:59:00,0.7856,0.7857,0.7855,0.7857,70800000.0
2008-05-23 01:00:00,0.7857,0.786,0.7857,0.786,147000000.0
2008-05-23 01:01:00,0.786,0.7861,0.786,0.7861,114900000.0
2008-05-23 01:02:00,0.7864,0.7864,0.786,0.7863,60600000.0
2008-05-23 01:03:00,0.7863,0.7863,0.7863,0.7863,74600000.0
2008-05-23 01:04:00,0.7863,0.7864,0.7863,0.7864,37100000.0
2008-05-23 01:05:00,0.7864,0.7867,0.7864,0.7866,117500000.0
2008-05-23 01:06:00,0.7865,0.7865,0.7864,0.7864,123800000.0
2008-05-23 01:07:00,0.78607,0.7863,0.78607,0.78627,123700000.0
2008-05-23 01:08:00,0.78625,0.78633,0.78614,0.78614,66300000.0
2008-05-23 01:09:00,0.7864,0.7864,0.7864,0.7864,5700000.0
2008-05-23 01:10:00,0.78613,0.78671,0.78613,0.78625,197500000.0
2008-05-23 01:11:00,0.7864,0.7864,0.7864,0.7864,3700000.0
2008-05-23 01:12:00,0.78622,0.78633,0.78603,0.78633,49200000.0
2008-05-23 01:13:00,0.7864,0.7864,0.7864,0.7864,900000.0
2008-05-23 01:14:00,0.7863,0.7863,0.7862,0.78626,12300000.0
2008-05-23 01:15:00,0.78597,0.78627,0.78597,0.78612,18400000.0
2008-05-23 01:16:00,0.78629,0.78635,0.7862,0.7862,24200000.0
2008-05-23 01:17:00,0.7864,0.7864,0.7864,0.7864,900000.0
2008-05-23 01:18:00,0.7864,0.7864,0.7864,0.7864,21500000.0
2008-05-23 01:19:00,0.7864,0.7865,0.7864,0.7865,12500000.0
2008-05-23 01:20:00,0.7861,0.7863,0.7861,0.7862,50400000.0
2008-05-23 01:21:00,0.7862,0.7863,0.7858,0.7861,323400001.0
2008-05-23 01:22:00,0.7861,0.7861,0.7861,0.7861,115700000.0
2008-05-23 01:23:00,0.7861,0.7862,0.7858,0.786,368600000.0
2008-05-23 01:24:00,0.786,0.786,0.7859,0.786,215200000.0
2008-05-23 01:25:00,0.786,0.786,0.7858,0.7858,141600001.0
2008-05-23 01:26:00,0.7858,0.7858,0.7858,0.7858,94300000.0
2008-05-23 01:27:00,0.78553,0.78584,0.78527,0.78567,87900000.0
2008-05-23 01:28:00,0.7858,0.7861,0.7858,0.7859,86300000.0
2008-05-23 01:29:00,0.7859,0.7859,0.7858,0.7858,66900000.0
2008-05-23 01:30:00,0.7858,0.7858,0.7858,0.7858,9600000.0
2008-05-23 01:31:00,0.7858,0.7858,0.7857,0.7857,32500000.0
2008-05-23 01:32:00,0.78554,0.78566,0.7854,0.78552,12600000.0
2008-05-23 01:33:00,0.78541,0.78557,0.78529,0.78538,25500000.0
2008-05-23 01:34:00,0.7857,0.7857,0.7857,0.7857,3800000.0
2008-05-23 01:35:00,0.7857,0.7857,0.7852,0.7853,119300000.0
2008-05-23 01:36:00,0.7853,0.7854,0.7853,0.7853,31300000.0
2008-05-23 01:37:00,0.7853,0.7854,0.7852,0.7852,135300000.0
2008-05-23 01:38:00,0.7855,0.7856,0.78515,0.7853,92800000.0
2008-05-23 01:39:00,0.7853,0.7853,0.7851,0.7853,399399997.0
2008-05-23 01:40:00,0.7853,0.7853,0.7852,0.7853,111699999.0
2008-05-23 01:41:00,0.7853,0.7853,0.7851,0.7851,99199999.0
2008-05-23 01:42:00,0.7851,0.7851,0.785,0.785,21000000.0
2008-05-23 01:43:00,0.785,0.7851,0.785,0.7851,73200000.0
2008-05-23 01:44:00,0.7851,0.7851,0.7847,0.7847,107900000.0
2008-05-23 01:45:00,0.7847,0.7848,0.7847,0.7848,108900000.0
2008-05-23 01:46:00,0.7848,0.7848,0.7848,0.7848,33400000.0
2008-05-23 01:47:00,0.7848,0.7848,0.7847,0.7847,27400000.0
2008-05-23 01:48:00,0.78418,0.78471,0.78418,0.78436,270400000.0
2008-05-23 01:49:00,0.7847,0.7847,0.7844,0.7844,59900000.0
2008-05-23 01:50:00,0.7844,0.7846,0.7844,0.7846,195300000.0
2008-05-23 01:51:00,0.7846,0.7847,0.7846,0.7846,94300000.0
2008-05-23 01:52:00,0.7847,0.7847,0.7847,0.7847,12000000.0
2008-05-23 01:53:00,0.78429,0.78446,0.78419,0.78435,205100000.0
2008-05-23 01:54:00,0.78431,0.78465,0.78418,0.78452,148600000.0
2008-05-23 01:55:00,0.7847,0.7847,0.7847,0.7847,2400000.0
2008-05-23 01:56:00,0.7845,0.78462,0.7844,0.7844,39400000.0
2008-05-23 01:57:00,0.7847,0.7847,0.7847,0.7847,4300000.0
2008-05-23 01:58:00,0.7847,0.7849,0.7846,0.7849,111300001.0
2008-05-23 01:59:00,0.7849,0.7849,0.7849,0.7849,289299997.0
2008-05-23 02:00:00,0.7849,0.7849,0.7849,0.7849,8900000.0
2008-05-23 02:01:00,0.7849,0.785,0.7849,0.7849,66799999.0
2008-05-23 02:02:00,0.7849,0.785,0.7849,0.7849,19600000.0
2008-05-23 02:03:00,0.7849,0.7852,0.7849,0.785,144400000.0
2008-05-23 02:04:00,0.785,0.785,0.7848,0.785,102899999.0
2008-05-23 02:05:00,0.7848,0.7848,0.7847,0.7847,72500000.0
2008-05-23 02:06:00,0.7847,0.7848,0.7847,0.7848,65600002.0
2008-05-23 02:07:00,0.7848,0.7848,0.7848,0.7848,5700000.0
2008-05-23 02:08:00,0.7848,0.7848,0.7848,0.7848,10500000.0
2008-05-23 02:09:00,0.7847,0.7848,0.7847,0.7848,5400000.0
2008-05-23 02:10:00,0.7848,0.7848,0.7847,0.7847,6800000.0
2008-05-23 02:11:00,0.7847,0.7849,0.7847,0.7848,72900000.0
2008-05-23 02:12:00,0.7849,0.7851,0.7849,0.7851,31399999.0
2008-05-23 02:13:00,0.7851,0.7851,0.7851,0.7851,100000.0
2008-05-23 02:14:00,0.785,0.7851,0.7847,0.7847,70400000.0
2008-05-23 02:15:00,0.7847,0.7848,0.7847,0.7847,110200000.0
2008-05-23 02:16:00,0.7847,0.7847,0.7847,0.7847,4800000.0
2008-05-23 02:17:00,0.7846,0.7846,0.7846,0.7846,31600000.0
2008-05-23 02:18:00,0.7846,0.7846,0.7845,0.7845,62600000.0
2008-05-23 02:19:00,0.7845,0.7845,0.7845,0.7845,78000000.0
2008-05-23 02:20:00,0.7845,0.7846,0.7845,0.7846,99600001.0
2008-05-23 02:21:00,0.7845,0.7846,0.7845,0.7845,19700000.0
2008-05-23 02:22:00,0.7845,0.7845,0.7845,0.7845,300000.0
2008-05-23 02:23:00,0.7845,0.7845,0.7845,0.7845,800000.0
2008-05-23 02:24:00,0.7844,0.7844,0.7844,0.7844,13400000.0
2008-05-23 02:25:00,0.7844,0.7844,0.7844,0.7844,15800000.0
2008-05-23 02:26:00,0.7844,0.7844,0.7843,0.7843,64200000.0
2008-05-23 02:27:00,0.7843,0.7846,0.7843,0.7844,109300000.0
2008-05-23 02:28:00,0.7844,0.7844,0.7843,0.7843,39900000.0
2008-05-23 02:29:00,0.7843,0.7843,0.7841,0.7841,62100000.0
2008-05-23 02:30:00,0.7841,0.7841,0.7834,0.7836,187999999.0
2008-05-23 02:31:00,0.7838,0.7843,0.7838,0.7842,294300003.0
2008-05-23 02:32:00,0.7842,0.7842,0.7838,0.7841,127399998.0
2008-05-23 02:33:00,0.78375,0.7841,0.78375,0.784,129000000.0
2008-05-23 02:34:00,0.784,0.7841,0.7839,0.784,47000001.0
2008-05-23 02:35:00,0.784,0.7842,0.784,0.7842,138900001.0
2008-05-23 02:36:00,0.7842,0.7846,0.784,0.7842,337599998.0
2008-05-23 02:37:00,0.7841,0.7843,0.7841,0.7843,140100000.0
2008-05-23 02:38:00,0.7843,0.7843,0.7843,0.7843,76700000.0
2008-05-23 02:39:00,0.7843,0.7843,0.7841,0.7841,100999999.0
2008-05-23 02:40:00,0.7841,0.7841,0.7841,0.7841,24800000.0
2008-05-23 02:41:00,0.784,0.7841,0.784,0.7841,111600001.0
2008-05-23 02:42:00,0.7841,0.7841,0.7841,0.7841,50800000.0
2008-05-23 02:43:00,0.7842,0.7842,0.7835,0.7838,179199998.0
2008-05-23 02:44:00,0.7838,0.7839,0.7838,0.7839,92799999.0
2008-05-23 02:45:00,0.784,0.7841,0.784,0.784,117700000.0
2008-05-23 02:46:00,0.784,0.784,0.7838,0.784,337399998.0
2008-05-23 02:47:00,0.7841,0.7842,0.7841,0.7842,122900000.0
2008-05-23 02:48:00,0.7842,0.7843,0.7842,0.7842,124899999.0
2008-05-23 02:49:00,0.7842,0.7844,0.7842,0.7844,126000000.0
2008-05-23 02:50:00,0.7845,0.7845,0.7845,0.7845,3800000.0
2008-05-23 02:51:00,0.7845,0.7845,0.7845,0.7845,16100000.0
2008-05-23 02:52:00,0.78406,0.78432,0.78406,0.78431,49399999.0
2008-05-23 02:53:00,0.7845,0.7848,0.7845,0.7847,51600000.0
2008-05-23 02:54:00,0.7846,0.7846,0.7846,0.7846,29200000.0
2008-05-23 02:55:00,0.7846,0.7846,0.7846,0.7846,32800000.0
2008-05-23 02:56:00,0.7846,0.7846,0.7846,0.7846,27600000.0
2008-05-23 02:57:00,0.7846,0.7846,0.7845,0.7845,36200000.0
2008-05-23 02:58:00,0.7845,0.78475,0.7845,0.78475,77899999.0
2008-05-23 02:59:00,0.7848,0.78495,0.7848,0.7848,53400000.0
2008-05-23 03:00:00,0.78449,0.78474,0.78438,0.78457,229500001.0
2008-05-23 03:01:00,0.7848,0.7848,0.7846,0.7847,110000000.0
2008-05-23 03:02:00,0.7848,0.7848,0.7847,0.7847,19100000.0
2008-05-23 03:03:00,0.7847,0.7847,0.7847,0.7847,19100000.0
2008-05-23 03:04:00,0.7848,0.7848,0.7848,0.7848,1900000.0
2008-05-23 03:05:00,0.7847,0.7847,0.7847,0.7847,15300000.0
2008-05-23 03:06:00,0.7847,0.7847,0.7847,0.7847,7600000.0
2008-05-23 03:07:00,0.7841,0.78457,0.7841,0.78455,32000000.0
2008-05-23 03:08:00,0.7846,0.7846,0.7846,0.7846,117200000.0
2008-05-23 03:09:00,0.7847,0.7848,0.7847,0.7848,116300001.0
2008-05-23 03:10:00,0.7848,0.7848,0.7848,0.7848,16300000.0
2008-05-23 03:11:00,0.78469,0.78479,0.78444,0.78472,193100000.0
2008-05-23 03:12:00,0.7848,0.7848,0.7848,0.7848,4300000.0
2008-05-23 03:13:00,0.7848,0.7848,0.7846,0.7847,84600000.0
2008-05-23 03:14:00,0.7847,0.7847,0.7846,0.7846,49000000.0
2008-05-23 03:15:00,0.7846,0.7846,0.784,0.784,179799999.0
2008-05-23 03:16:00,0.7839,0.7844,0.7838,0.7844,164200000.0
2008-05-23 03:17:00,0.7844,0.7844,0.7843,0.7844,193500000.0
2008-05-23 03:18:00,0.7844,0.78445,0.7844,0.78445,42400000.0
2008-05-23 03:19:00,0.78404,0.78426,0.78396,0.78415,300600011.0
2008-05-23 03:20:00,0.7845,0.7845,0.7845,0.7845,20300000.0
2008-05-23 03:21:00,0.7845,0.78475,0.7844,0.78475,156000000.0
2008-05-23 03:22:00,0.7848,0.78495,0.78475,0.7849,52200000.0
2008-05-23 03:23:00,0.7849,0.7852,0.7849,0.7852,151800000.0
2008-05-23 03:24:00,0.7852,0.7852,0.7851,0.7851,14400000.0
2008-05-23 03:25:00,0.7851,0.7852,0.7851,0.7852,29600000.0
2008-05-23 03:26:00,0.7852,0.7852,0.7852,0.7852,12900000.0
2008-05-23 03:27:00,0.7852,0.7852,0.7851,0.7851,56600000.0
2008-05-23 03:28:00,0.78492,0.78507,0.78481,0.7849,194900000.0
2008-05-23 03:29:00,0.7851,0.7852,0.7851,0.7851,136700000.0
2008-05-23 03:30:00,0.7851,0.7851,0.7851,0.7851,35400000.0
2008-05-23 03:31:00,0.7851,0.7851,0.785,0.785,79900000.0
2008-05-23 03:32:00,0.785,0.7851,0.785,0.785,44400000.0
2008-05-23 03:33:00,0.7851,0.7851,0.7851,0.7851,15300000.0
2008-05-23 03:34:00,0.78472,0.78493,0.78461,0.78484,13400000.0
2008-05-23 03:35:00,0.78512,0.78512,0.78477,0.78477,69900000.0
2008-05-23 03:36:00,0.7851,0.7851,0.7849,0.785,58500000.0
2008-05-23 03:37:00,0.7849,0.7849,0.7849,0.7849,41700000.0
2008-05-23 03:38:00,0.7849,0.785,0.7849,0.785,53700000.0
2008-05-23 03:39:00,0.785,0.785,0.785,0.785,16800000.0
2008-05-23 03:40:00,0.785,0.785,0.7849,0.7849,20500000.0
2008-05-23 03:41:00,0.785,0.785,0.7849,0.785,40100000.0
2008-05-23 03:42:00,0.785,0.785,0.785,0.785,11500000.0
2008-05-23 03:43:00,0.785,0.785,0.7849,0.785,30900000.0
2008-05-23 03:44:00,0.7849,0.7849,0.7849,0.7849,2400000.0
2008-05-23 03:45:00,0.785,0.785,0.7849,0.7849,60200000.0
2008-05-23 03:46:00,0.7849,0.7849,0.7849,0.7849,73800000.0
2008-05-23 03:47:00,0.7849,0.785,0.7849,0.785,16400000.0
2008-05-23 03:48:00,0.785,0.785,0.785,0.785,600000.0
2008-05-23 03:49:00,0.7849,0.7849,0.7849,0.7849,3000000.0
2008-05-23 03:50:00,0.7849,0.7849,0.7849,0.7849,13300000.0
2008-05-23 03:51:00,0.7849,0.7849,0.7849,0.7849,25900000.0
2008-05-23 03:52:00,0.7849,0.7849,0.7849,0.7849,28800000.0
2008-05-23 03:53:00,0.7849,0.785,0.7849,0.785,35700000.0
2008-05-23 03:54:00,0.78456,0.7849,0.7844,0.7849,76300001.0
2008-05-23 03:55:00,0.7852,0.7852,0.7852,0.7852,96000.0
2008-05-23 03:56:00,0.78469,0.78487,0.78458,0.78475,54000000.0
2008-05-23 03:57:00,0.7852,0.7852,0.7852,0.7852,96000.0
2008-05-23 03:58:00,0.7852,0.7853,0.7852,0.7853,64468000.0
2008-05-23 03:59:00,0.7853,0.7855,0.785,0.785,341100000.0
2008-05-23 04:00:00,0.785,0.7856,0.785,0.7856,83300000.0
2008-05-23 04:01:00,0.78555,0.78565,0.7853,0.7853,174600000.0
2008-05-23 04:02:00,0.7854,0.7856,0.7854,0.7856,115100000.0
2008-05-23 04:03:00,0.7856,0.7856,0.7856,0.7856,36200000.0
2008-05-23 04:04:00,0.7856,0.7857,0.7855,0.7856,63300000.0
2008-05-23 04:05:00,0.7856,0.7856,0.7855,0.7855,120700000.0
2008-05-23 04:06:00,0.7857,0.7857,0.7857,0.7857,21000000.0
2008-05-23 04:07:00,0.7857,0.7857,0.7855,0.7857,67899998.0
2008-05-23 04:08:00,0.78565,0.78565,0.7855,0.7855,37500000.0
2008-05-23 04:09:00,0.7855,0.78595,0.78545,0.78595,103600000.0
2008-05-23 04:10:00,0.78595,0.78595,0.7855,0.7857,140400000.0
2008-05-23 04:11:00,0.7857,0.7857,0.7857,0.7857,88300000.0
2008-05-23 04:12:00,0.7857,0.7857,0.7855,0.7856,170100000.0
2008-05-23 04:13:00,0.7856,0.7856,0.7855,0.7856,48100000.0
2008-05-23 04:14:00,0.7855,0.7855,0.7855,0.7855,14400000.0
2008-05-23 04:15:00,0.7855,0.7855,0.7855,0.7855,29600000.0
2008-05-23 04:16:00,0.7855,0.7855,0.7855,0.7855,25300000.0
2008-05-23 04:17:00,0.7855,0.7857,0.7855,0.7856,77899998.0
2008-05-23 04:18:00,0.7857,0.7857,0.7857,0.7857,600000.0
2008-05-23 04:19:00,0.7857,0.7857,0.7857,0.7857,2400000.0
2008-05-23 04:20:00,0.7857,0.7857,0.7856,0.7857,88900000.0
2008-05-23 04:21:00,0.7857,0.7857,0.7856,0.7856,88400000.0
2008-05-23 04:22:00,0.7857,0.7857,0.7857,0.7857,1900000.0
2008-05-23 04:23:00,0.7857,0.7857,0.7857,0.7857,6200000.0
2008-05-23 04:24:00,0.7854,0.78546,0.78483,0.78544,117799998.0
2008-05-23 04:25:00,0.78549,0.78559,0.78534,0.78534,161399998.0
2008-05-23 04:26:00,0.7857,0.7858,0.7856,0.7858,219500000.0
2008-05-23 04:27:00,0.7858,0.78585,0.7858,0.78585,23800000.0
2008-05-23 04:28:00,0.78585,0.7859,0.78585,0.7859,3800000.0
2008-05-23 04:29:00,0.78542,0.78557,0.78539,0.78549,22700000.0
2008-05-23 04:30:00,0.7859,0.7859,0.7858,0.7858,17100000.0
2008-05-23 04:31:00,0.7858,0.7858,0.7857,0.7857,13300000.0
2008-05-23 04:32:00,0.7856,0.7856,0.7856,0.7856,22500000.0
2008-05-23 04:33:00,0.78511,0.78539,0.78511,0.78536,30000000.0
2008-05-23 04:34:00,0.78528,0.78538,0.78511,0.78511,73900000.0
2008-05-23 04:35:00,0.7855,0.7856,0.7855,0.7856,46399999.0
2008-05-23 04:36:00,0.7856,0.7856,0.7855,0.7856,20500000.0
2008-05-23 04:37:00,0.7856,0.7856,0.7855,0.7855,7600000.0
2008-05-23 04:38:00,0.78516,0.78538,0.78512,0.78517,71900000.0
2008-05-23 04:39:00,0.7855,0.7855,0.7855,0.7855,5700000.0
2008-05-23 04:40:00,0.7855,0.7856,0.7855,0.7855,31400000.0
2008-05-23 04:41:00,0.7855,0.7856,0.7855,0.7856,17600000.0
2008-05-23 04:42:00,0.7855,0.7856,0.7855,0.7855,123700000.0
2008-05-23 04:43:00,0.7855,0.7856,0.7853,0.7853,119699999.0
2008-05-23 04:44:00,0.7854,0.7854,0.7853,0.7853,12900000.0
2008-05-23 04:45:00,0.7853,0.7854,0.7853,0.7853,40000000.0
2008-05-23 04:46:00,0.7853,0.7854,0.7853,0.7854,32500000.0
2008-05-23 04:47:00,0.78485,0.78515,0.78485,0.785,29200000.0
2008-05-23 04:48:00,0.7851,0.78542,0.78508,0.78542,61100000.0
2008-05-23 04:49:00,0.7854,0.7854,0.7854,0.7854,7200000.0
2008-05-23 04:50:00,0.7854,0.7854,0.7853,0.7853,71499999.0
2008-05-23 04:51:00,0.7853,0.7853,0.7853,0.7853,4800000.0
2008-05-23 04:52:00,0.7853,0.7853,0.7853,0.7853,2400000.0
2008-05-23 04:53:00,0.78508,0.78519,0.78501,0.78501,84000000.0
2008-05-23 04:54:00,0.7853,0.7853,0.7853,0.7853,4800000.0
2008-05-23 04:55:00,0.7853,0.7853,0.7853,0.7853,600000.0
2008-05-23 04:56:00,0.7853,0.7853,0.7853,0.7853,11500000.0
2008-05-23 04:57:00,0.78508,0.78518,0.78485,0.78508,21200000.0
2008-05-23 04:58:00,0.7853,0.7855,0.7853,0.7855,82600000.0
2008-05-23 04:59:00,0.7856,0.7856,0.7856,0.7856,17200000.0
2008-05-23 05:00:00,0.78513,0.78568,0.78513,0.78531,74500000.0
2008-05-23 05:01:00,0.7855,0.7856,0.7855,0.7856,85500000.0
2008-05-23 05:02:00,0.78553,0.78559,0.78506,0.78506,38600000.0
2008-05-23 05:03:00,0.78531,0.78547,0.78515,0.78547,28900000.0
2008-05-23 05:04:00,0.7856,0.7856,0.7856,0.7856,22000000.0
2008-05-23 05:05:00,0.7856,0.7856,0.7856,0.7856,1900000.0
2008-05-23 05:06:00,0.7856,0.7856,0.7856,0.7856,1900000.0
2008-05-23 05:07:00,0.7856,0.7857,0.7856,0.7856,51300000.0
2008-05-23 05:08:00,0.7856,0.7857,0.7855,0.78555,27000000.0
2008-05-23 05:09:00,0.78555,0.7857,0.78555,0.7857,17000000.0
2008-05-23 05:10:00,0.7857,0.7857,0.7857,0.7857,3800000.0
2008-05-23 05:11:00,0.7856,0.7857,0.7856,0.7856,14300000.0
2008-05-23 05:12:00,0.78532,0.78553,0.78518,0.78526,67800000.0
2008-05-23 05:13:00,0.78529,0.78547,0.78511,0.78519,157100000.0
2008-05-23 05:14:00,0.7856,0.78565,0.7856,0.78565,9800000.0
2008-05-23 05:15:00,0.78565,0.7857,0.78565,0.7857,4600000.0
2008-05-23 05:16:00,0.7857,0.7858,0.7857,0.7858,12400000.0
2008-05-23 05:17:00,0.7857,0.7857,0.7857,0.7857,1900000.0
2008-05-23 05:18:00,0.7857,0.78575,0.7857,0.7857,8900000.0
2008-05-23 05:19:00,0.78575,0.78575,0.7857,0.7857,10400000.0
2008-05-23 05:20:00,0.7857,0.7858,0.7857,0.7857,27400000.0
2008-05-23 05:21:00,0.7857,0.7857,0.7857,0.7857,24800000.0
2008-05-23 05:22:00,0.78532,0.78567,0.78511,0.78567,206200000.0
2008-05-23 05:23:00,0.7857,0.7857,0.7857,0.7857,70300000.0
2008-05-23 05:24:00,0.7858,0.7858,0.7857,0.7857,12400000.0
2008-05-23 05:25:00,0.7857,0.7857,0.7856,0.7856,14300000.0
2008-05-23 05:26:00,0.7856,0.7856,0.7856,0.7856,6200000.0
2008-05-23 05:27:00,0.7855,0.7855,0.7853,0.7855,75399999.0
2008-05-23 05:28:00,0.78531,0.78547,0.78519,0.78535,42000000.0
2008-05-23 05:29:00,0.7855,0.7855,0.7855,0.7855,4800000.0
2008-05-23 05:30:00,0.78533,0.78542,0.7851,0.7851,111299998.0
2008-05-23 05:31:00,0.7855,0.7856,0.7855,0.7855,67600000.0
2008-05-23 05:32:00,0.78521,0.78546,0.78511,0.78511,56500000.0
2008-05-23 05:33:00,0.7855,0.7856,0.7855,0.7855,44500000.0
2008-05-23 05:34:00,0.7855,0.7856,0.7855,0.7856,21500000.0
2008-05-23 05:35:00,0.7856,0.7856,0.7855,0.7855,22300000.0
2008-05-23 05:36:00,0.7855,0.7855,0.7854,0.7855,73500000.0
2008-05-23 05:37:00,0.7855,0.7856,0.7855,0.7856,30600000.0
2008-05-23 05:38:00,0.7856,0.7856,0.7855,0.7855,24900000.0
2008-05-23 05:39:00,0.7855,0.7855,0.7855,0.7855,72100000.0
2008-05-23 05:40:00,0.7855,0.7856,0.7855,0.7856,44500000.0
2008-05-23 05:41:00,0.7856,0.7856,0.7856,0.7856,5700000.0
2008-05-23 05:42:00,0.7856,0.7856,0.7856,0.7856,2400000.0
2008-05-23 05:43:00,0.7856,0.7857,0.7856,0.7857,26700000.0
2008-05-23 05:44:00,0.7856,0.7856,0.7856,0.7856,22800000.0
2008-05-23 05:45:00,0.7856,0.7857,0.7856,0.7856,118600000.0
2008-05-23 05:46:00,0.7856,0.7856,0.7856,0.7856,42200000.0
2008-05-23 05:47:00,0.7856,0.7856,0.7854,0.78555,29600000.0
2008-05-23 05:48:00,0.7855,0.7855,0.7853,0.7854,80600000.0
2008-05-23 05:49:00,0.7854,0.7854,0.7853,0.7853,54000000.0
2008-05-23 05:50:00,0.7853,0.7855,0.7853,0.7855,42800000.0
2008-05-23 05:51:00,0.7855,0.7855,0.7855,0.7855,5700000.0
2008-05-23 05:52:00,0.7855,0.7855,0.7855,0.7855,5700000.0
2008-05-23 05:53:00,0.7855,0.7855,0.7855,0.7855,1900000.0
2008-05-23 05:54:00,0.7855,0.7855,0.7855,0.7855,14800000.0
2008-05-23 05:55:00,0.7855,0.7855,0.7854,0.7854,29500000.0
2008-05-23 05:56:00,0.7854,0.7854,0.7854,0.7854,20800000.0
2008-05-23 05:57:00,0.7854,0.7854,0.7854,0.7854,10400000.0
2008-05-23 05:58:00,0.7849,0.78531,0.7849,0.785,236200000.0
2008-05-23 05:59:00,0.7854,0.7854,0.7854,0.7854,5200000.0
2008-05-23 06:00:00,0.7854,0.7854,0.7854,0.7854,10400000.0
2008-05-23 06:01:00,0.7854,0.7855,0.7854,0.7854,48900000.0
2008-05-23 06:02:00,0.7855,0.7855,0.7854,0.7854,36700000.0
2008-05-23 06:03:00,0.7854,0.78545,0.7854,0.78545,17500000.0
2008-05-23 06:04:00,0.7855,0.7855,0.78545,0.78545,12600000.0
2008-05-23 06:05:00,0.7854,0.78545,0.7854,0.78545,11900000.0
2008-05-23 06:06:00,0.7854,0.7855,0.7854,0.7855,14700000.0
2008-05-23 06:07:00,0.78545,0.7855,0.78545,0.7855,4700000.0
2008-05-23 06:08:00,0.78522,0.78561,0.78504,0.78525,191900000.0
2008-05-23 06:09:00,0.7855,0.7855,0.7855,0.7855,1900000.0
2008-05-23 06:10:00,0.78526,0.78569,0.78516,0.78523,87200000.0
2008-05-23 06:11:00,0.7854,0.7854,0.7853,0.7854,68000000.0
2008-05-23 06:12:00,0.78499,0.78523,0.78482,0.78523,205600000.0
2008-05-23 06:13:00,0.7854,0.7854,0.78535,0.7854,11100000.0
2008-05-23 06:14:00,0.7854,0.7854,0.7854,0.7854,8600000.0
2008-05-23 06:15:00,0.78531,0.78533,0.78495,0.78514,101600000.0
2008-05-23 06:16:00,0.7854,0.78545,0.7854,0.7854,24200000.0
2008-05-23 06:17:00,0.78535,0.7855,0.78535,0.7855,55900000.0
2008-05-23 06:18:00,0.7855,0.7856,0.7855,0.7856,15000000.0
2008-05-23 06:19:00,0.78555,0.78565,0.7855,0.78565,26200000.0
2008-05-23 06:20:00,0.78565,0.78565,0.7856,0.78565,11500000.0
2008-05-23 06:21:00,0.7857,0.7857,0.78565,0.7857,8500000.0
2008-05-23 06:22:00,0.7857,0.78575,0.7857,0.78575,8500000.0
2008-05-23 06:23:00,0.78575,0.78575,0.7857,0.78575,14600000.0
2008-05-23 06:24:00,0.7857,0.78575,0.7857,0.78575,19200000.0
2008-05-23 06:25:00,0.7857,0.7857,0.7857,0.7857,9000000.0
2008-05-23 06:26:00,0.78515,0.78529,0.78509,0.78523,67200000.0
2008-05-23 06:27:00,0.7857,0.7857,0.7857,0.7857,3300000.0
2008-05-23 06:28:00,0.78565,0.78565,0.7853,0.7853,124000000.0
2008-05-23 06:29:00,0.7852,0.7852,0.7852,0.7852,46300000.0
2008-05-23 06:30:00,0.7852,0.7854,0.7852,0.7853,200700000.0
2008-05-23 06:31:00,0.7853,0.7854,0.7853,0.7854,29000000.0
2008-05-23 06:32:00,0.7853,0.78555,0.7853,0.7855,104900000.0
2008-05-23 06:33:00,0.7855,0.7855,0.7851,0.7854,79600000.0
2008-05-23 06:34:00,0.7854,0.7854,0.7851,0.7853,168100000.0
2008-05-23 06:35:00,0.7853,0.7854,0.7853,0.7854,109600000.0
2008-05-23 06:36:00,0.7854,0.7854,0.7852,0.7853,94600000.0
2008-05-23 06:37:00,0.7853,0.7855,0.7852,0.7852,93500000.0
2008-05-23 06:38:00,0.7852,0.7852,0.7852,0.7852,56600000.0
2008-05-23 06:39:00,0.7852,0.7853,0.7852,0.7853,61700001.0
2008-05-23 06:40:00,0.7853,0.7853,0.7853,0.7853,28700000.0
2008-05-23 06:41:00,0.78479,0.78511,0.78479,0.785,16700000.0
2008-05-23 06:42:00,0.7853,0.7853,0.7852,0.7852,43800000.0
2008-05-23 06:43:00,0.7852,0.7852,0.7852,0.7852,3800000.0
2008-05-23 06:44:00,0.7852,0.7852,0.7852,0.7852,3800000.0
2008-05-23 06:45:00,0.7852,0.7852,0.7852,0.7852,5700000.0
2008-05-23 06:46:00,0.7852,0.7854,0.7852,0.7854,65800000.0
2008-05-23 06:47:00,0.7854,0.7857,0.7854,0.7856,36100000.0
2008-05-23 06:48:00,0.7856,0.7856,0.7856,0.7856,17100000.0
2008-05-23 06:49:00,0.7856,0.7857,0.7856,0.7857,22900000.0
2008-05-23 06:50:00,0.78525,0.78566,0.78506,0.78544,95400000.0
2008-05-23 06:51:00,0.78533,0.7854,0.7852,0.7852,52800000.0
2008-05-23 06:52:00,0.78513,0.78547,0.78513,0.78524,63300000.0
2008-05-23 06:53:00,0.7857,0.7857,0.7857,0.7857,3800000.0
2008-05-23 06:54:00,0.7857,0.7857,0.7854,0.7855,110000000.0
2008-05-23 06:55:00,0.7855,0.7856,0.7855,0.7856,32000000.0
2008-05-23 06:56:00,0.7856,0.7856,0.7856,0.7856,1900000.0
2008-05-23 06:57:00,0.7856,0.7856,0.7855,0.7855,23700000.0
2008-05-23 06:58:00,0.7854,0.7854,0.7853,0.7854,59800000.0
2008-05-23 06:59:00,0.78545,0.78545,0.7854,0.7854,9400000.0
2008-05-23 07:00:00,0.7854,0.7854,0.7852,0.78525,71000000.0
2008-05-23 07:01:00,0.78525,0.78535,0.78525,0.78535,19700000.0
2008-05-23 07:02:00,0.7853,0.7853,0.7853,0.7853,5700000.0
2008-05-23 07:03:00,0.7852,0.7852,0.7852,0.7852,10400000.0
2008-05-23 07:04:00,0.78525,0.7853,0.7852,0.7853,47900000.0
2008-05-23 07:05:00,0.78525,0.7853,0.78525,0.7853,4700000.0
2008-05-23 07:06:00,0.78492,0.78516,0.78492,0.78493,188300000.0
2008-05-23 07:07:00,0.7853,0.7853,0.78525,0.78525,5700000.0
2008-05-23 07:08:00,0.78525,0.7853,0.7851,0.7851,57999999.0
2008-05-23 07:09:00,0.78493,0.78508,0.78482,0.785,212000000.0
2008-05-23 07:10:00,0.785,0.78557,0.78472,0.78505,609600000.0
2008-05-23 07:11:00,0.7851,0.7851,0.7851,0.7851,19200000.0
2008-05-23 07:12:00,0.7851,0.7851,0.7851,0.7851,2400000.0
2008-05-23 07:13:00,0.7851,0.7851,0.7851,0.7851,2400000.0
2008-05-23 07:14:00,0.7851,0.7851,0.78475,0.78475,26100000.0
2008-05-23 07:15:00,0.78475,0.78475,0.7847,0.7847,60400000.0
2008-05-23 07:16:00,0.7848,0.7849,0.7848,0.7849,12600000.0
2008-05-23 07:17:00,0.7849,0.7849,0.7849,0.7849,2400000.0
2008-05-23 07:18:00,0.7849,0.7849,0.7844,0.7844,88000000.0
2008-05-23 07:19:00,0.7846,0.7847,0.7844,0.7844,93400000.0
2008-05-23 07:20:00,0.7844,0.7845,0.7844,0.7845,34900000.0
2008-05-23 07:21:00,0.7845,0.7845,0.7842,0.7842,120299999.0
2008-05-23 07:22:00,0.7844,0.7849,0.7844,0.7846,607099995.0
2008-05-23 07:23:00,0.7846,0.7847,0.7846,0.7847,89399999.0
2008-05-23 07:24:00,0.7847,0.7847,0.7847,0.7847,75200000.0
2008-05-23 07:25:00,0.7847,0.785,0.7847,0.785,223399996.0
2008-05-23 07:26:00,0.785,0.7851,0.7847,0.785,107499999.0
2008-05-23 07:27:00,0.78464,0.7849,0.78453,0.7849,226400000.0
2008-05-23 07:28:00,0.7849,0.7849,0.7848,0.7848,104300002.0
2008-05-23 07:29:00,0.7849,0.7849,0.7849,0.7849,54600000.0
2008-05-23 07:30:00,0.7849,0.7849,0.7847,0.7847,82399999.0
2008-05-23 07:31:00,0.7847,0.7849,0.7847,0.7849,60399998.0
2008-05-23 07:32:00,0.7848,0.7848,0.7847,0.7848,84199999.0
2008-05-23 07:33:00,0.78454,0.78482,0.78436,0.78468,45500000.0
2008-05-23 07:34:00,0.78441,0.7846,0.78417,0.78443,35399999.0
2008-05-23 07:35:00,0.7847,0.7848,0.7847,0.7847,104999999.0
2008-05-23 07:36:00,0.7847,0.7847,0.7846,0.7846,131300000.0
2008-05-23 07:37:00,0.7847,0.7848,0.7847,0.7847,120700001.0
2008-05-23 07:38:00,0.7847,0.7847,0.7847,0.7847,15600000.0
2008-05-23 07:39:00,0.7847,0.7847,0.7847,0.7847,4800000.0
2008-05-23 07:40:00,0.7847,0.7847,0.7842,0.7843,47600000.0
2008-05-23 07:41:00,0.7843,0.7843,0.7843,0.7843,30800000.0
2008-05-23 07:42:00,0.7844,0.7847,0.7844,0.7847,113500001.0
2008-05-23 07:43:00,0.7847,0.7847,0.7847,0.7847,8600000.0
2008-05-23 07:44:00,0.7847,0.785,0.7847,0.785,74100000.0
2008-05-23 07:45:00,0.7849,0.7849,0.7847,0.7847,98700000.0
2008-05-23 07:46:00,0.7847,0.7849,0.7847,0.7849,65000000.0
2008-05-23 07:47:00,0.7847,0.785,0.7847,0.7848,82000000.0
2008-05-23 07:48:00,0.7847,0.7849,0.7847,0.7849,50400000.0
2008-05-23 07:49:00,0.7849,0.785,0.7844,0.7844,78400000.0
2008-05-23 07:50:00,0.7844,0.7844,0.7844,0.7844,8700000.0
2008-05-23 07:51:00,0.7844,0.7846,0.7844,0.7846,25200000.0
2008-05-23 07:52:00,0.7846,0.7847,0.7846,0.7847,81400000.0
2008-05-23 07:53:00,0.7847,0.7849,0.7847,0.7849,83700000.0
2008-05-23 07:54:00,0.7849,0.7855,0.7849,0.7854,117400002.0
2008-05-23 07:55:00,0.7854,0.7854,0.7854,0.7854,49600000.0
2008-05-23 07:56:00,0.7853,0.7854,0.7853,0.7854,117600000.0
2008-05-23 07:57:00,0.7855,0.7855,0.7849,0.7851,88500000.0
2008-05-23 07:58:00,0.785,0.7853,0.785,0.7853,45000000.0
2008-05-23 07:59:00,0.7853,0.7853,0.7853,0.7853,26000000.0
2008-05-23 08:00:00,0.7853,0.7853,0.7851,0.7853,104400000.0
2008-05-23 08:01:00,0.7854,0.7854,0.7852,0.7854,55499999.0
2008-05-23 08:02:00,0.7854,0.7854,0.7854,0.7854,1500000.0
2008-05-23 08:03:00,0.78497,0.78511,0.78483,0.78511,21000000.0
2008-05-23 08:04:00,0.7854,0.7855,0.7854,0.7854,31700000.0
2008-05-23 08:05:00,0.7854,0.78545,0.7854,0.78545,24500000.0
2008-05-23 08:06:00,0.78545,0.78545,0.7854,0.7854,50000000.0
2008-05-23 08:07:00,0.7854,0.78545,0.7854,0.78545,14400000.0
2008-05-23 08:08:00,0.78545,0.78575,0.7854,0.78555,40500000.0
2008-05-23 08:09:00,0.78565,0.786,0.7856,0.7858,50000000.0
2008-05-23 08:10:00,0.7858,0.786,0.7858,0.786,18400000.0
2008-05-23 08:11:00,0.786,0.78605,0.7859,0.7859,22400000.0
2008-05-23 08:12:00,0.7859,0.7859,0.7858,0.7858,24900000.0
2008-05-23 08:13:00,0.7858,0.7858,0.7856,0.7856,11800000.0
2008-05-23 08:14:00,0.7856,0.7856,0.7854,0.78545,79200000.0
2008-05-23 08:15:00,0.7855,0.7855,0.7855,0.7855,1900000.0
2008-05-23 08:16:00,0.78529,0.78548,0.78493,0.78548,203900000.0
2008-05-23 08:17:00,0.7855,0.7855,0.7855,0.7855,1900000.0
2008-05-23 08:18:00,0.7855,0.7855,0.7855,0.7855,32300000.0
2008-05-23 08:19:00,0.7855,0.7855,0.7854,0.7854,34800000.0
2008-05-23 08:20:00,0.7854,0.78545,0.7854,0.78545,51700000.0
2008-05-23 08:21:00,0.7855,0.7855,0.7854,0.7854,31700000.0
2008-05-23 08:22:00,0.7854,0.7855,0.7854,0.7855,19200000.0
2008-05-23 08:23:00,0.7855,0.7857,0.7855,0.7855,28800000.0
2008-05-23 08:24:00,0.7856,0.7856,0.7855,0.7855,30600000.0
2008-05-23 08:25:00,0.7856,0.7859,0.7856,0.7858,142800000.0
2008-05-23 08:26:00,0.7857,0.7858,0.78555,0.7857,137100001.0
2008-05-23 08:27:00,0.7857,0.7858,0.7857,0.7857,20900000.0
2008-05-23 08:28:00,0.7857,0.7857,0.7855,0.78555,35800000.0
2008-05-23 08:29:00,0.78555,0.7858,0.78545,0.7856,58200000.0
2008-05-23 08:30:00,0.7856,0.7857,0.7855,0.7856,52300000.0
2008-05-23 08:31:00,0.7856,0.7856,0.78535,0.7855,33500000.0
2008-05-23 08:32:00,0.7855,0.7855,0.7853,0.78545,49100000.0
2008-05-23 08:33:00,0.78545,0.7856,0.78525,0.7855,46500000.0
2008-05-23 08:34:00,0.7853,0.78605,0.7853,0.786,138800000.0
2008-05-23 08:35:00,0.786,0.786,0.7858,0.786,29800000.0
2008-05-23 08:36:00,0.78595,0.78595,0.7859,0.7859,8200000.0
2008-05-23 08:37:00,0.7859,0.7861,0.7859,0.786,35600000.0
2008-05-23 08:38:00,0.786,0.7861,0.786,0.786,43400000.0
2008-05-23 08:39:00,0.786,0.7861,0.78575,0.7858,80800000.0
2008-05-23 08:40:00,0.7858,0.7858,0.7856,0.78565,88100000.0
2008-05-23 08:41:00,0.7857,0.7857,0.7856,0.7856,13600000.0
2008-05-23 08:42:00,0.7857,0.78575,0.7857,0.7857,24700000.0
2008-05-23 08:43:00,0.7857,0.78575,0.7856,0.78575,23400000.0
2008-05-23 08:44:00,0.78575,0.78575,0.7857,0.78575,9600000.0
2008-05-23 08:45:00,0.78575,0.78585,0.7857,0.7857,18900000.0
2008-05-23 08:46:00,0.7857,0.7857,0.7855,0.78555,26600000.0
2008-05-23 08:47:00,0.78555,0.7856,0.7854,0.7856,43200000.0
2008-05-23 08:48:00,0.7856,0.7856,0.7856,0.7856,3800000.0
2008-05-23 08:49:00,0.7856,0.78565,0.7855,0.7856,32900000.0
2008-05-23 08:50:00,0.7856,0.7856,0.7856,0.7856,21700000.0
2008-05-23 08:51:00,0.7856,0.7857,0.7856,0.7857,50200000.0
2008-05-23 08:52:00,0.7857,0.7857,0.7857,0.7857,3800000.0
2008-05-23 08:53:00,0.7857,0.7857,0.7857,0.7857,11700000.0
2008-05-23 08:54:00,0.7856,0.7858,0.7856,0.78575,48200000.0
2008-05-23 08:55:00,0.7858,0.78625,0.7857,0.786,201100000.0
2008-05-23 08:56:00,0.78605,0.78605,0.78525,0.7853,237100000.0
2008-05-23 08:57:00,0.78535,0.7854,0.78455,0.7847,175200000.0
2008-05-23 08:58:00,0.7847,0.78485,0.78435,0.7844,104800000.0
2008-05-23 08:59:00,0.7844,0.78455,0.78405,0.78425,113200000.0
2008-05-23 09:00:00,0.78425,0.78435,0.78425,0.78425,154100000.0
2008-05-23 09:01:00,0.78425,0.78425,0.7839,0.78405,52100000.0
2008-05-23 09:02:00,0.7841,0.7844,0.7841,0.7844,47000000.0
2008-05-23 09:03:00,0.7844,0.78485,0.7843,0.78485,104300000.0
2008-05-23 09:04:00,0.7851,0.7851,0.7848,0.7849,35200000.0
2008-05-23 09:05:00,0.7849,0.78505,0.7844,0.7844,40700000.0
2008-05-23 09:06:00,0.7844,0.7844,0.7836,0.7836,57700000.0
2008-05-23 09:07:00,0.7837,0.7839,0.7837,0.7837,70300000.0
2008-05-23 09:08:00,0.7837,0.784,0.7837,0.784,80700000.0
2008-05-23 09:09:00,0.7841,0.78455,0.7841,0.7845,194200000.0
2008-05-23 09:10:00,0.7845,0.78475,0.7845,0.78475,42000000.0
2008-05-23 09:11:00,0.78475,0.7848,0.7846,0.78465,85800000.0
2008-05-23 09:12:00,0.78465,0.78505,0.78465,0.7847,61200000.0
2008-05-23 09:13:00,0.7847,0.7847,0.7846,0.7846,21200000.0
2008-05-23 09:14:00,0.78455,0.78455,0.784,0.7841,100200000.0
2008-05-23 09:15:00,0.7841,0.7841,0.7836,0.7837,271800000.0
2008-05-23 09:16:00,0.7838,0.784,0.7837,0.7837,45000000.0
2008-05-23 09:17:00,0.7837,0.7841,0.7836,0.7841,83000000.0
2008-05-23 09:18:00,0.7841,0.78415,0.784,0.784,84600000.0
2008-05-23 09:19:00,0.784,0.7842,0.784,0.7842,52900000.0
2008-05-23 09:20:00,0.7842,0.78435,0.78385,0.7839,113500000.0
2008-05-23 09:21:00,0.7839,0.7839,0.7835,0.7837,131700000.0
2008-05-23 09:22:00,0.7836,0.78365,0.7835,0.78365,59900000.0
2008-05-23 09:23:00,0.78365,0.78365,0.78355,0.78365,130100000.0
2008-05-23 09:24:00,0.78365,0.78365,0.7835,0.7835,76900000.0
2008-05-23 09:25:00,0.78355,0.78355,0.7829,0.7829,72600000.0
2008-05-23 09:26:00,0.7829,0.783,0.7826,0.7827,129200000.0
2008-05-23 09:27:00,0.7827,0.783,0.7823,0.783,102700000.0
2008-05-23 09:28:00,0.7831,0.78325,0.7829,0.783,124000000.0
2008-05-23 09:29:00,0.7829,0.7833,0.7829,0.7832,123700000.0
2008-05-23 09:30:00,0.7832,0.78375,0.7832,0.78375,81900000.0
2008-05-23 09:31:00,0.7838,0.7841,0.7837,0.7838,70600000.0
2008-05-23 09:32:00,0.7838,0.7838,0.78315,0.7833,121900000.0
2008-05-23 09:33:00,0.7833,0.7834,0.78315,0.7832,50100000.0
2008-05-23 09:34:00,0.78315,0.78315,0.7829,0.7829,30300000.0
2008-05-23 09:35:00,0.783,0.783,0.7826,0.7826,58400000.0
2008-05-23 09:36:00,0.7825,0.7827,0.7823,0.7827,64400000.0
2008-05-23 09:37:00,0.7827,0.7832,0.7826,0.7832,63400000.0
2008-05-23 09:38:00,0.7832,0.7833,0.783,0.7832,85700000.0
2008-05-23 09:39:00,0.78325,0.78405,0.7832,0.7838,161100000.0
2008-05-23 09:40:00,0.78385,0.78405,0.7837,0.7837,84900000.0
2008-05-23 09:41:00,0.7838,0.7838,0.7837,0.7837,28700000.0
2008-05-23 09:42:00,0.7837,0.7842,0.7836,0.7842,139300000.0
2008-05-23 09:43:00,0.7842,0.7842,0.7841,0.7841,36400000.0
2008-05-23 09:44:00,0.78415,0.7845,0.7841,0.7845,25000000.0
2008-05-23 09:45:00,0.78445,0.7846,0.7841,0.7846,109200000.0
2008-05-23 09:46:00,0.7846,0.7846,0.7843,0.7844,80700000.0
2008-05-23 09:47:00,0.7844,0.7847,0.7844,0.7846,166800000.0
2008-05-23 09:48:00,0.7847,0.7848,0.7846,0.7847,106000000.0
2008-05-23 09:49:00,0.7847,0.7848,0.7845,0.7848,177600000.0
2008-05-23 09:50:00,0.7848,0.7856,0.7848,0.7854,319900000.0
2008-05-23 09:51:00,0.7853,0.7854,0.7851,0.7853,59100000.0
2008-05-23 09:52:00,0.7853,0.7855,0.7851,0.7855,31300000.0
2008-05-23 09:53:00,0.7855,0.7856,0.7852,0.7855,50100000.0
2008-05-23 09:54:00,0.7855,0.78555,0.785,0.78505,74500000.0
2008-05-23 09:55:00,0.78515,0.78515,0.78505,0.7851,21200000.0
2008-05-23 09:56:00,0.7851,0.7853,0.785,0.7851,32700000.0
2008-05-23 09:57:00,0.7851,0.7852,0.7851,0.7852,15700000.0
2008-05-23 09:58:00,0.7852,0.7852,0.78515,0.78515,8900000.0
2008-05-23 09:59:00,0.78515,0.78515,0.785,0.785,19600000.0
2008-05-23 10:00:00,0.78495,0.785,0.784,0.784,66400000.0
2008-05-23 10:01:00,0.784,0.78425,0.784,0.78425,45500000.0
2008-05-23 10:02:00,0.78425,0.7845,0.7842,0.7845,30600000.0
2008-05-23 10:03:00,0.7845,0.7847,0.7842,0.7846,109900000.0
2008-05-23 10:04:00,0.7846,0.7849,0.7844,0.7849,75700000.0
2008-05-23 10:05:00,0.7849,0.7853,0.7849,0.7853,15000000.0
2008-05-23 10:06:00,0.7852,0.7852,0.7848,0.78495,89600000.0
2008-05-23 10:07:00,0.7849,0.7849,0.7848,0.7848,13900000.0
2008-05-23 10:08:00,0.78485,0.7849,0.78485,0.7849,2700000.0
2008-05-23 10:09:00,0.7849,0.7849,0.7849,0.7849,33400000.0
2008-05-23 10:10:00,0.7849,0.7852,0.7849,0.7852,50100000.0
2008-05-23 10:11:00,0.7852,0.7853,0.7852,0.7853,26700000.0
2008-05-23 10:12:00,0.78535,0.7855,0.7852,0.7853,21500000.0
2008-05-23 10:13:00,0.78525,0.7853,0.78495,0.7851,82200000.0
2008-05-23 10:14:00,0.7853,0.7855,0.7851,0.7854,19700000.0
2008-05-23 10:15:00,0.7854,0.78545,0.7854,0.7854,32500000.0
2008-05-23 10:16:00,0.7854,0.7855,0.7853,0.7854,69700000.0
2008-05-23 10:17:00,0.78555,0.78555,0.7851,0.7853,61600001.0
2008-05-23 10:18:00,0.7853,0.7853,0.7847,0.7847,72100000.0
2008-05-23 10:19:00,0.7847,0.7847,0.7844,0.7845,43500000.0
2008-05-23 10:20:00,0.7845,0.7849,0.7845,0.7849,41100000.0
2008-05-23 10:21:00,0.7849,0.7849,0.78465,0.7847,27800000.0
2008-05-23 10:22:00,0.7847,0.78495,0.7847,0.7848,75500000.0
2008-05-23 10:23:00,0.7848,0.7848,0.7847,0.78475,46300000.0
2008-05-23 10:24:00,0.78475,0.7849,0.78475,0.7848,61300000.0
2008-05-23 10:25:00,0.7848,0.785,0.7847,0.785,27400000.0
2008-05-23 10:26:00,0.7849,0.78505,0.7849,0.7849,9200000.0
2008-05-23 10:27:00,0.7848,0.7854,0.7848,0.7853,38600000.0
2008-05-23 10:28:00,0.7853,0.7854,0.7851,0.7853,57100000.0
2008-05-23 10:29:00,0.7853,0.7853,0.785,0.785,47600000.0
2008-05-23 10:30:00,0.785,0.7855,0.785,0.78515,34800000.0
2008-05-23 10:31:00,0.78515,0.78515,0.7851,0.7851,57900000.0
2008-05-23 10:32:00,0.7851,0.7854,0.7851,0.7854,51800001.0
2008-05-23 10:33:00,0.7854,0.7856,0.785,0.785,56000000.0
2008-05-23 10:34:00,0.7855,0.7855,0.785,0.78505,181400000.0
2008-05-23 10:35:00,0.785,0.7852,0.785,0.7852,45300000.0
2008-05-23 10:36:00,0.7852,0.7852,0.7852,0.7852,2200000.0
2008-05-23 10:37:00,0.7852,0.7853,0.7852,0.7852,14600000.0
2008-05-23 10:38:00,0.7852,0.7852,0.7852,0.7852,9200000.0
2008-05-23 10:39:00,0.7852,0.7852,0.7851,0.7851,15000000.0
2008-05-23 10:40:00,0.7851,0.7852,0.785,0.7851,20000000.0
2008-05-23 10:41:00,0.7851,0.7851,0.7851,0.7851,13800000.0
2008-05-23 10:42:00,0.7851,0.7852,0.7851,0.7852,12300000.0
2008-05-23 10:43:00,0.78515,0.78535,0.78515,0.78525,35100000.0
2008-05-23 10:44:00,0.78525,0.78525,0.7848,0.7848,61900000.0
2008-05-23 10:45:00,0.7848,0.78485,0.7848,0.7848,17500000.0
2008-05-23 10:46:00,0.7848,0.7849,0.7848,0.7848,9000000.0
2008-05-23 10:47:00,0.7849,0.7849,0.7848,0.7848,2200000.0
2008-05-23 10:48:00,0.7848,0.7848,0.7848,0.7848,5600000.0
2008-05-23 10:49:00,0.7848,0.7848,0.7842,0.7845,114200000.0
2008-05-23 10:50:00,0.7846,0.78465,0.7844,0.7845,13800000.0
2008-05-23 10:51:00,0.7845,0.7845,0.7842,0.7843,12600000.0
2008-05-23 10:52:00,0.7843,0.78455,0.7842,0.7842,29000000.0
2008-05-23 10:53:00,0.7841,0.7842,0.7841,0.7841,25800000.0
2008-05-23 10:54:00,0.78415,0.7843,0.78415,0.7843,29600000.0
2008-05-23 10:55:00,0.7843,0.78445,0.78415,0.7842,77300000.0
2008-05-23 10:56:00,0.78415,0.78415,0.7841,0.7841,14300000.0
2008-05-23 10:57:00,0.7842,0.7842,0.7841,0.7841,34400000.0
2008-05-23 10:58:00,0.7841,0.78415,0.7841,0.7841,16200000.0
2008-05-23 10:59:00,0.7841,0.7841,0.7836,0.7836,96200000.0
2008-05-23 11:00:00,0.7836,0.7841,0.7836,0.7841,139200000.0
2008-05-23 11:01:00,0.7841,0.7845,0.7841,0.7845,154700000.0
2008-05-23 11:02:00,0.7845,0.78455,0.7845,0.7845,23200000.0
2008-05-23 11:03:00,0.7845,0.7848,0.78445,0.78445,57000000.0
2008-05-23 11:04:00,0.7845,0.7848,0.7845,0.7847,31600000.0
2008-05-23 11:05:00,0.78465,0.78465,0.7844,0.7844,23000000.0
2008-05-23 11:06:00,0.7844,0.78445,0.78395,0.78415,151600000.0
2008-05-23 11:07:00,0.7842,0.7845,0.78415,0.78435,114200000.0
2008-05-23 11:08:00,0.78435,0.78435,0.78435,0.78435,6600000.0
2008-05-23 11:09:00,0.78394,0.78427,0.78384,0.78415,170800000.0
2008-05-23 11:10:00,0.7845,0.7845,0.7845,0.7845,9200000.0
2008-05-23 11:11:00,0.7845,0.7845,0.7845,0.7845,6600000.0
2008-05-23 11:12:00,0.7845,0.7845,0.78395,0.7841,72800000.0
2008-05-23 11:13:00,0.78405,0.7845,0.784,0.784,58700000.0
2008-05-23 11:14:00,0.784,0.7841,0.78395,0.7841,89600000.0
2008-05-23 11:15:00,0.7841,0.78415,0.7841,0.7841,20700000.0
2008-05-23 11:16:00,0.7841,0.7841,0.7838,0.7838,19200000.0
2008-05-23 11:17:00,0.7838,0.78405,0.7838,0.78405,56400000.0
2008-05-23 11:18:00,0.7841,0.7844,0.7841,0.78425,54100000.0
2008-05-23 11:19:00,0.78425,0.7843,0.7842,0.7842,32100000.0
2008-05-23 11:20:00,0.7842,0.7842,0.7842,0.7842,4100000.0
2008-05-23 11:21:00,0.78405,0.78409,0.78383,0.78388,181200000.0
2008-05-23 11:22:00,0.7842,0.7842,0.7842,0.7842,6600000.0
2008-05-23 11:23:00,0.78404,0.78431,0.7839,0.78406,229000000.0
2008-05-23 11:24:00,0.7842,0.7845,0.7842,0.7845,27600000.0
2008-05-23 11:25:00,0.7845,0.7845,0.7842,0.7842,61500000.0
2008-05-23 11:26:00,0.78435,0.7845,0.7842,0.7845,57700000.0
2008-05-23 11:27:00,0.7844,0.7846,0.7844,0.7846,6200000.0
2008-05-23 11:28:00,0.7845,0.7845,0.7844,0.7844,22200000.0
2008-05-23 11:29:00,0.7845,0.7847,0.7843,0.7844,54000000.0
2008-05-23 11:30:00,0.7844,0.7844,0.7843,0.78435,14800000.0
2008-05-23 11:31:00,0.7844,0.7845,0.7844,0.7845,28800000.0
2008-05-23 11:32:00,0.7845,0.7846,0.7845,0.7846,18700000.0
2008-05-23 11:33:00,0.7848,0.7848,0.7847,0.7847,20500000.0
2008-05-23 11:34:00,0.7846,0.7846,0.7846,0.7846,3800000.0
2008-05-23 11:35:00,0.7846,0.7847,0.7846,0.7847,3800000.0
2008-05-23 11:36:00,0.7846,0.7847,0.7846,0.7847,9800000.0
2008-05-23 11:37:00,0.78433,0.78451,0.78418,0.78433,18900000.0
2008-05-23 11:38:00,0.7846,0.7846,0.7845,0.7846,20100000.0
2008-05-23 11:39:00,0.7846,0.7846,0.7846,0.7846,11400000.0
2008-05-23 11:40:00,0.7846,0.7847,0.7846,0.7847,22800000.0
2008-05-23 11:41:00,0.7847,0.7848,0.7847,0.7847,18200000.0
2008-05-23 11:42:00,0.7846,0.7846,0.7846,0.7846,11400000.0
2008-05-23 11:43:00,0.7846,0.7846,0.7846,0.7846,3800000.0
2008-05-23 11:44:00,0.7845,0.7846,0.7845,0.78455,10600000.0
2008-05-23 11:45:00,0.7845,0.7845,0.78415,0.7844,54800000.0
2008-05-23 11:46:00,0.7844,0.7844,0.78425,0.7843,17000000.0
2008-05-23 11:47:00,0.7843,0.7847,0.7843,0.7847,10000000.0
2008-05-23 11:48:00,0.7846,0.7847,0.78395,0.7842,49300000.0
2008-05-23 11:49:00,0.7842,0.7845,0.784,0.784,77099999.0
2008-05-23 11:50:00,0.784,0.7843,0.784,0.7842,40600000.0
2008-05-23 11:51:00,0.7842,0.7842,0.7842,0.7842,800000.0
2008-05-23 11:52:00,0.7842,0.7844,0.7841,0.7844,127200000.0
2008-05-23 11:53:00,0.7844,0.7845,0.7843,0.7845,30000000.0
2008-05-23 11:54:00,0.7844,0.7845,0.7841,0.7845,88000000.0
2008-05-23 11:55:00,0.78428,0.78438,0.7841,0.78421,38000000.0
2008-05-23 11:56:00,0.78412,0.78441,0.78412,0.78415,12800000.0
2008-05-23 11:57:00,0.78475,0.78475,0.7845,0.7845,29500000.0
2008-05-23 11:58:00,0.7845,0.7846,0.7845,0.7846,8100000.0
2008-05-23 11:59:00,0.7845,0.7845,0.7844,0.7845,14200000.0
2008-05-23 12:00:00,0.7845,0.7845,0.7845,0.7845,2200000.0
2008-05-23 12:01:00,0.7845,0.7847,0.7845,0.7845,132900000.0
2008-05-23 12:02:00,0.7845,0.7845,0.7844,0.7844,55200000.0
2008-05-23 12:03:00,0.7844,0.7844,0.784,0.78415,13000000.0
2008-05-23 12:04:00,0.7842,0.7843,0.7841,0.7842,10500000.0
2008-05-23 12:05:00,0.7843,0.7843,0.78415,0.7843,2600000.0
2008-05-23 12:06:00,0.78435,0.7845,0.7843,0.7845,14100000.0
2008-05-23 12:07:00,0.7844,0.7844,0.7844,0.7844,2200000.0
2008-05-23 12:08:00,0.7845,0.7846,0.7844,0.7845,20400000.0
2008-05-23 12:09:00,0.7842,0.78445,0.78417,0.78425,49900000.0
2008-05-23 12:10:00,0.7845,0.7845,0.7845,0.7845,1600000.0
2008-05-23 12:11:00,0.7845,0.7845,0.7845,0.7845,1600000.0
2008-05-23 12:12:00,0.7846,0.7849,0.7846,0.7848,60600000.0
2008-05-23 12:13:00,0.7849,0.7851,0.7846,0.785,305700005.0
2008-05-23 12:14:00,0.785,0.785,0.78495,0.78495,800000.0
2008-05-23 12:15:00,0.78495,0.7853,0.78495,0.785,109700000.0
2008-05-23 12:16:00,0.78505,0.78535,0.78505,0.7852,99500000.0
2008-05-23 12:17:00,0.7852,0.78555,0.78515,0.78535,40300000.0
2008-05-23 12:18:00,0.78535,0.78565,0.7851,0.78515,21200000.0
2008-05-23 12:19:00,0.7852,0.78615,0.7852,0.78565,249000000.0
2008-05-23 12:20:00,0.78605,0.78615,0.78565,0.78615,7200000.0
2008-05-23 12:21:00,0.78615,0.78645,0.7861,0.7864,74500000.0
2008-05-23 12:22:00,0.7863,0.7863,0.7858,0.7859,177900001.0
2008-05-23 12:23:00,0.7859,0.7861,0.7857,0.7857,123500000.0
2008-05-23 12:24:00,0.7857,0.7857,0.785,0.7855,430600003.0
2008-05-23 12:25:00,0.78555,0.78565,0.785,0.78505,115600000.0
2008-05-23 12:26:00,0.7852,0.7855,0.78515,0.78525,56000000.0
2008-05-23 12:27:00,0.78525,0.78565,0.78525,0.78525,43000000.0
2008-05-23 12:28:00,0.78525,0.78535,0.78495,0.78525,210100000.0
2008-05-23 12:29:00,0.78525,0.7853,0.7851,0.78525,101500000.0
2008-05-23 12:30:00,0.7852,0.78525,0.7852,0.78525,10400000.0
2008-05-23 12:31:00,0.7852,0.7852,0.78505,0.78505,21400000.0
2008-05-23 12:32:00,0.78505,0.78525,0.78485,0.78505,86700000.0
2008-05-23 12:33:00,0.785,0.785,0.78467,0.78483,32200000.0
2008-05-23 12:34:00,0.78505,0.78505,0.78465,0.78475,24800000.0
2008-05-23 12:35:00,0.78475,0.785,0.7847,0.78485,222700000.0
2008-05-23 12:36:00,0.7849,0.7849,0.7849,0.7849,18200000.0
2008-05-23 12:37:00,0.7849,0.7851,0.7849,0.78495,86600000.0
2008-05-23 12:38:00,0.785,0.7851,0.78495,0.7851,24100000.0
2008-05-23 12:39:00,0.78525,0.7856,0.78525,0.78525,26500000.0
2008-05-23 12:40:00,0.7853,0.7853,0.7853,0.7853,900000.0
2008-05-23 12:41:00,0.78517,0.78543,0.78507,0.78507,102500000.0
2008-05-23 12:42:00,0.7853,0.7853,0.7853,0.7853,3800000.0
2008-05-23 12:43:00,0.78524,0.7854,0.78486,0.78525,45200000.0
2008-05-23 12:44:00,0.7855,0.7855,0.7855,0.7855,400000.0
2008-05-23 12:45:00,0.7855,0.7855,0.7852,0.7852,19700000.0
2008-05-23 12:46:00,0.7852,0.7853,0.7852,0.7852,20700000.0
2008-05-23 12:47:00,0.7852,0.7852,0.7852,0.7852,5600000.0
2008-05-23 12:48:00,0.7853,0.7853,0.7853,0.7853,16000000.0
2008-05-23 12:49:00,0.78535,0.7854,0.7853,0.7854,17600000.0
2008-05-23 12:50:00,0.7854,0.7854,0.7854,0.7854,2800000.0
2008-05-23 12:51:00,0.78524,0.78542,0.78507,0.78526,32100000.0
2008-05-23 12:52:00,0.7854,0.7854,0.7854,0.7854,2800000.0
2008-05-23 12:53:00,0.7855,0.7855,0.7855,0.7855,2800000.0
2008-05-23 12:54:00,0.7854,0.7854,0.7854,0.7854,19200000.0
2008-05-23 12:55:00,0.78522,0.78532,0.78503,0.78532,66500000.0
2008-05-23 12:56:00,0.7857,0.7859,0.78565,0.7859,29800000.0
2008-05-23 12:57:00,0.7859,0.7859,0.7859,0.7859,7600000.0
2008-05-23 12:58:00,0.78558,0.78581,0.78536,0.7857,81500000.0
2008-05-23 12:59:00,0.78595,0.7861,0.7859,0.7861,59400000.0
2008-05-23 13:00:00,0.78615,0.78695,0.78615,0.78685,135600000.0
2008-05-23 13:01:00,0.78695,0.7873,0.78695,0.7872,70300000.0
2008-05-23 13:02:00,0.78715,0.7872,0.78705,0.78705,29100000.0
2008-05-23 13:03:00,0.78715,0.7879,0.78715,0.78765,57600000.0
2008-05-23 13:04:00,0.78765,0.7881,0.7876,0.7879,63500000.0
2008-05-23 13:05:00,0.78795,0.78825,0.7879,0.788,45800000.0
2008-05-23 13:06:00,0.788,0.7883,0.7879,0.7882,88700000.0
2008-05-23 13:07:00,0.7882,0.7883,0.7881,0.7882,41300000.0
2008-05-23 13:08:00,0.7882,0.7883,0.78815,0.78815,3500000.0
2008-05-23 13:09:00,0.7881,0.78835,0.7881,0.7881,105500000.0
2008-05-23 13:10:00,0.7881,0.78825,0.78795,0.7881,36500000.0
2008-05-23 13:11:00,0.7881,0.7881,0.7876,0.7876,45200000.0
2008-05-23 13:12:00,0.7876,0.78765,0.7875,0.7876,23800000.0
2008-05-23 13:13:00,0.7875,0.7876,0.7875,0.7876,6000000.0
2008-05-23 13:14:00,0.7877,0.7877,0.7875,0.7875,400000.0
2008-05-23 13:15:00,0.7876,0.7876,0.7876,0.7876,2200000.0
2008-05-23 13:16:00,0.7876,0.7878,0.78755,0.7876,36500000.0
2008-05-23 13:17:00,0.78755,0.78815,0.78755,0.78795,102800000.0
2008-05-23 13:18:00,0.788,0.7883,0.7877,0.78795,21000000.0
2008-05-23 13:19:00,0.78795,0.7885,0.78795,0.7884,8700000.0
2008-05-23 13:20:00,0.7884,0.7885,0.7879,0.7882,80599999.0
2008-05-23 13:21:00,0.78825,0.78825,0.78795,0.78815,53800000.0
2008-05-23 13:22:00,0.7881,0.7881,0.78805,0.7881,10300000.0
2008-05-23 13:23:00,0.7881,0.7881,0.78805,0.78805,2800000.0
2008-05-23 13:24:00,0.788,0.78805,0.788,0.78805,55500000.0
2008-05-23 13:25:00,0.78805,0.78805,0.78805,0.78805,600000.0
2008-05-23 13:26:00,0.78805,0.78825,0.788,0.7881,32400000.0
2008-05-23 13:27:00,0.78815,0.78825,0.7881,0.78815,15100000.0
2008-05-23 13:28:00,0.7881,0.78825,0.7881,0.7882,14600000.0
2008-05-23 13:29:00,0.7882,0.7883,0.78795,0.78825,19400000.0
2008-05-23 13:30:00,0.78825,0.789,0.788,0.78865,81200000.0
2008-05-23 13:31:00,0.78865,0.78865,0.7885,0.7886,15900000.0
2008-05-23 13:32:00,0.7886,0.78885,0.78855,0.7888,37400000.0
2008-05-23 13:33:00,0.7888,0.7888,0.7888,0.7888,1200000.0
2008-05-23 13:34:00,0.78885,0.789,0.7888,0.789,3200000.0
2008-05-23 13:35:00,0.78905,0.7895,0.789,0.78905,116600000.0
2008-05-23 13:36:00,0.78905,0.7895,0.7889,0.78925,75000000.0
2008-05-23 13:37:00,0.78935,0.7894,0.7887,0.7888,40300000.0
2008-05-23 13:38:00,0.7888,0.78885,0.7878,0.78795,89000000.0
2008-05-23 13:39:00,0.78795,0.7881,0.7879,0.78805,42700000.0
2008-05-23 13:40:00,0.78805,0.78805,0.78795,0.78795,3200000.0
2008-05-23 13:41:00,0.7879,0.7883,0.7879,0.7882,208800000.0
2008-05-23 13:42:00,0.7882,0.7882,0.78725,0.7873,234200000.0
2008-05-23 13:43:00,0.7873,0.78885,0.7873,0.7877,237800000.0
2008-05-23 13:44:00,0.7876,0.7877,0.7874,0.7874,178700000.0
2008-05-23 13:45:00,0.7874,0.7874,0.7871,0.7873,179500000.0
2008-05-23 13:46:00,0.7873,0.78765,0.7873,0.7875,329300000.0
2008-05-23 13:47:00,0.7875,0.78755,0.7872,0.7872,154600000.0
2008-05-23 13:48:00,0.78725,0.7873,0.7868,0.78685,79500000.0
2008-05-23 13:49:00,0.7869,0.787,0.7868,0.787,12100000.0
2008-05-23 13:50:00,0.787,0.78725,0.787,0.7871,161800000.0
2008-05-23 13:51:00,0.7871,0.7873,0.787,0.7872,92300000.0
2008-05-23 13:52:00,0.7871,0.7871,0.787,0.7871,27600000.0
2008-05-23 13:53:00,0.78705,0.7873,0.78705,0.7871,130700000.0
2008-05-23 13:54:00,0.7871,0.7872,0.787,0.7872,164700000.0
2008-05-23 13:55:00,0.7872,0.7872,0.7871,0.7871,46100000.0
2008-05-23 13:56:00,0.787,0.7872,0.787,0.7871,185000000.0
2008-05-23 13:57:00,0.7871,0.7871,0.7871,0.7871,73200000.0
2008-05-23 13:58:00,0.78715,0.78715,0.78715,0.78715,200000.0
2008-05-23 13:59:00,0.7871,0.7871,0.787,0.7871,98400000.0
2008-05-23 14:00:00,0.78715,0.7873,0.787,0.787,89000000.0
2008-05-23 14:01:00,0.7869,0.787,0.7867,0.787,239700000.0
2008-05-23 14:02:00,0.78705,0.7871,0.7869,0.7869,20100000.0
2008-05-23 14:03:00,0.7869,0.78705,0.7868,0.787,113100000.0
2008-05-23 14:04:00,0.787,0.787,0.7868,0.7869,122400000.0
2008-05-23 14:05:00,0.7869,0.78705,0.7869,0.78705,126000000.0
2008-05-23 14:06:00,0.78705,0.7871,0.7868,0.7868,56500000.0
2008-05-23 14:07:00,0.7868,0.7868,0.7868,0.7868,26700000.0
2008-05-23 14:08:00,0.7868,0.7869,0.78675,0.7869,29700000.0
2008-05-23 14:09:00,0.7869,0.7869,0.7868,0.7868,32800000.0
2008-05-23 14:10:00,0.7868,0.7869,0.7868,0.7869,14800000.0
2008-05-23 14:11:00,0.7869,0.7869,0.7869,0.7869,19400000.0
2008-05-23 14:12:00,0.7869,0.7869,0.7869,0.7869,13500000.0
2008-05-23 14:13:00,0.7869,0.787,0.7869,0.787,52600000.0
2008-05-23 14:14:00,0.7871,0.78765,0.787,0.78765,390400000.0
2008-05-23 14:15:00,0.78775,0.78805,0.7873,0.7873,374700000.0
2008-05-23 14:16:00,0.7873,0.7873,0.7873,0.7873,40200000.0
2008-05-23 14:17:00,0.7873,0.7873,0.7872,0.7872,142800002.0
2008-05-23 14:18:00,0.7872,0.7872,0.7869,0.787,69400000.0
2008-05-23 14:19:00,0.78695,0.787,0.78695,0.787,44000000.0
2008-05-23 14:20:00,0.787,0.787,0.787,0.787,124099999.0
2008-05-23 14:21:00,0.787,0.787,0.7869,0.78695,73700000.0
2008-05-23 14:22:00,0.7869,0.7869,0.7869,0.7869,28000000.0
2008-05-23 14:23:00,0.7869,0.78695,0.7869,0.78695,40700000.0
2008-05-23 14:24:00,0.78681,0.78681,0.78657,0.7866,1400000.0
2008-05-23 14:25:00,0.787,0.7872,0.787,0.7872,18400000.0
2008-05-23 14:26:00,0.78725,0.7874,0.7872,0.7873,11200000.0
2008-05-23 14:27:00,0.7873,0.7874,0.7873,0.7873,99200000.0
2008-05-23 14:28:00,0.7873,0.7873,0.7873,0.7873,3800000.0
2008-05-23 14:29:00,0.7872,0.78725,0.7872,0.78725,2200000.0
2008-05-23 14:30:00,0.78725,0.7873,0.78725,0.7873,9600000.0
2008-05-23 14:31:00,0.78725,0.78745,0.7872,0.7873,21900000.0
2008-05-23 14:32:00,0.7873,0.7873,0.7873,0.7873,3800000.0
2008-05-23 14:33:00,0.78687,0.78717,0.78686,0.7871,41000000.0
2008-05-23 14:34:00,0.78721,0.78721,0.78665,0.78665,14500000.0
2008-05-23 14:35:00,0.7873,0.7874,0.7872,0.7873,75500000.0
2008-05-23 14:36:00,0.7873,0.78735,0.7873,0.7873,34800000.0
2008-05-23 14:37:00,0.7873,0.7874,0.7873,0.7873,42900000.0
2008-05-23 14:38:00,0.7873,0.7873,0.7872,0.7873,125200000.0
2008-05-23 14:39:00,0.7873,0.7873,0.7872,0.7872,165800000.0
2008-05-23 14:40:00,0.7872,0.7872,0.7872,0.7872,13300000.0
2008-05-23 14:41:00,0.78693,0.7871,0.78667,0.78686,40800000.0
2008-05-23 14:42:00,0.78725,0.7873,0.7872,0.7873,59600000.0
2008-05-23 14:43:00,0.7873,0.78735,0.7873,0.7873,30300000.0
2008-05-23 14:44:00,0.7873,0.7873,0.7873,0.7873,38700000.0
2008-05-23 14:45:00,0.7873,0.7873,0.7872,0.7872,43600000.0
2008-05-23 14:46:00,0.7872,0.7872,0.7871,0.7871,8000000.0
2008-05-23 14:47:00,0.7871,0.7871,0.7871,0.7871,30700000.0
2008-05-23 14:48:00,0.7871,0.7871,0.7871,0.7871,2800000.0
2008-05-23 14:49:00,0.7871,0.7871,0.7871,0.7871,9500000.0
2008-05-23 14:50:00,0.7871,0.78735,0.7871,0.7873,12800000.0
2008-05-23 14:51:00,0.78725,0.7875,0.78725,0.7875,39300000.0
2008-05-23 14:52:00,0.78745,0.7875,0.78745,0.7875,9400000.0
2008-05-23 14:53:00,0.7875,0.7875,0.7871,0.7872,25000000.0
2008-05-23 14:54:00,0.7871,0.78715,0.7871,0.7871,13900000.0
2008-05-23 14:55:00,0.7871,0.78735,0.7871,0.7872,3000000.0
2008-05-23 14:56:00,0.78715,0.7872,0.7871,0.7871,10900000.0
2008-05-23 14:57:00,0.78715,0.78745,0.7871,0.78745,66100000.0
2008-05-23 14:58:00,0.78745,0.78755,0.7874,0.7874,55500000.0
2008-05-23 14:59:00,0.7874,0.78745,0.7874,0.78745,8800000.0
2008-05-23 15:00:00,0.7875,0.7877,0.7874,0.7877,34500000.0
2008-05-23 15:01:00,0.78775,0.788,0.7876,0.7876,117400000.0
2008-05-23 15:02:00,0.78765,0.78785,0.7876,0.78765,29700000.0
2008-05-23 15:03:00,0.78765,0.7879,0.78765,0.78785,48400001.0
2008-05-23 15:04:00,0.7879,0.78805,0.7879,0.788,5400000.0
2008-05-23 15:05:00,0.788,0.78855,0.78795,0.78855,38000000.0
2008-05-23 15:06:00,0.78855,0.78855,0.7883,0.78835,95000000.0
2008-05-23 15:07:00,0.78835,0.78835,0.7882,0.78825,13300000.0
2008-05-23 15:08:00,0.78825,0.7883,0.78815,0.7883,83100000.0
2008-05-23 15:09:00,0.78825,0.7885,0.7882,0.78825,32400000.0
2008-05-23 15:10:00,0.78835,0.7885,0.78825,0.7885,6000000.0
2008-05-23 15:11:00,0.7885,0.78895,0.78815,0.78845,75100000.0
2008-05-23 15:12:00,0.78845,0.78865,0.78845,0.7885,6100000.0
2008-05-23 15:13:00,0.7884,0.7886,0.7884,0.7885,24100000.0
2008-05-23 15:14:00,0.78845,0.7885,0.78835,0.78835,10600000.0
2008-05-23 15:15:00,0.7884,0.78845,0.7883,0.78845,24700000.0
2008-05-23 15:16:00,0.78816,0.78824,0.78793,0.78822,101100000.0
2008-05-23 15:17:00,0.7884,0.7884,0.78825,0.7883,12600000.0
2008-05-23 15:18:00,0.78835,0.78835,0.7882,0.7882,4300000.0
2008-05-23 15:19:00,0.78825,0.78825,0.788,0.78805,2700000.0
2008-05-23 15:20:00,0.78774,0.78815,0.78754,0.78792,5900000.0
2008-05-23 15:21:00,0.788,0.7881,0.788,0.7881,17100000.0
2008-05-23 15:22:00,0.7881,0.7881,0.7878,0.7879,17200000.0
2008-05-23 15:23:00,0.78795,0.78815,0.7879,0.78795,2400000.0
2008-05-23 15:24:00,0.78805,0.78805,0.78795,0.78805,300000.0
2008-05-23 15:25:00,0.7881,0.7883,0.78805,0.7882,18000000.0
2008-05-23 15:26:00,0.78815,0.78815,0.7881,0.7881,14400000.0
2008-05-23 15:27:00,0.7882,0.7882,0.7881,0.7881,7000000.0
2008-05-23 15:28:00,0.78805,0.78805,0.78805,0.78805,100000.0
2008-05-23 15:29:00,0.7881,0.7881,0.78805,0.78805,500000.0
2008-05-23 15:30:00,0.7881,0.7881,0.78795,0.78805,7400000.0
2008-05-23 15:31:00,0.788,0.788,0.78785,0.7879,15400000.0
2008-05-23 15:32:00,0.78785,0.78785,0.7877,0.7878,10700000.0
2008-05-23 15:33:00,0.7878,0.7879,0.7878,0.78785,30800000.0
2008-05-23 15:34:00,0.78785,0.7879,0.78785,0.78785,2000000.0
2008-05-23 15:35:00,0.7878,0.7879,0.78775,0.7878,70700000.0
2008-05-23 15:36:00,0.78775,0.7879,0.78775,0.78785,10000000.0
2008-05-23 15:37:00,0.7878,0.7879,0.7877,0.7878,14600000.0
2008-05-23 15:38:00,0.7878,0.78785,0.78775,0.7878,20200000.0
2008-05-23 15:39:00,0.7878,0.7878,0.78775,0.78775,600000.0
2008-05-23 15:40:00,0.78775,0.78775,0.7876,0.7877,24900000.0
2008-05-23 15:41:00,0.7877,0.78785,0.7877,0.78775,21600000.0
2008-05-23 15:42:00,0.7878,0.7878,0.78775,0.78775,700000.0
2008-05-23 15:43:00,0.78775,0.78775,0.7877,0.7877,19100000.0
2008-05-23 15:44:00,0.7877,0.78785,0.7876,0.78775,37800000.0
2008-05-23 15:45:00,0.7878,0.78785,0.78775,0.7878,3000000.0
2008-05-23 15:46:00,0.78775,0.78795,0.78775,0.78795,900000.0
2008-05-23 15:47:00,0.78795,0.7882,0.78795,0.78815,15400000.0
2008-05-23 15:48:00,0.78815,0.7882,0.7881,0.78815,36800000.0
2008-05-23 15:49:00,0.7882,0.7882,0.78815,0.78815,400000.0
2008-05-23 15:50:00,0.7882,0.78825,0.7882,0.7882,121800000.0
2008-05-23 15:51:00,0.7882,0.7885,0.7882,0.7885,83500000.0
2008-05-23 15:52:00,0.7884,0.7885,0.7884,0.7884,28800000.0
2008-05-23 15:53:00,0.7884,0.7884,0.7882,0.7883,45400000.0
2008-05-23 15:54:00,0.7882,0.7885,0.7882,0.7885,33700000.0
2008-05-23 15:55:00,0.7885,0.78875,0.78835,0.7887,157400000.0
2008-05-23 15:56:00,0.7887,0.7887,0.7882,0.7885,55760000.0
2008-05-23 15:57:00,0.78845,0.78895,0.7882,0.7888,38500000.0
2008-05-23 15:58:00,0.78875,0.789,0.7885,0.78875,71200000.0
2008-05-23 15:59:00,0.7887,0.78875,0.7881,0.7886,81200000.0
2008-05-23 16:00:00,0.7886,0.7888,0.7883,0.7887,27500000.0
2008-05-23 16:01:00,0.78875,0.7888,0.78845,0.7886,81500000.0
2008-05-23 16:02:00,0.7886,0.7888,0.78815,0.78835,43300000.0
2008-05-23 16:03:00,0.7884,0.7884,0.78815,0.78825,3300000.0
2008-05-23 16:04:00,0.7882,0.7882,0.7882,0.7882,26800000.0
2008-05-23 16:05:00,0.7882,0.7882,0.78765,0.78765,22600000.0
2008-05-23 16:06:00,0.78765,0.7877,0.7874,0.7875,95500000.0
2008-05-23 16:07:00,0.78755,0.78755,0.7874,0.7875,9600000.0
2008-05-23 16:08:00,0.78755,0.7879,0.7875,0.7878,81600000.0
2008-05-23 16:09:00,0.7878,0.7878,0.7877,0.78775,50500000.0
2008-05-23 16:10:00,0.7878,0.7878,0.7876,0.7877,54700000.0
2008-05-23 16:11:00,0.78785,0.78785,0.78765,0.78765,15900000.0
2008-05-23 16:12:00,0.7876,0.78775,0.78755,0.7877,70300000.0
2008-05-23 16:13:00,0.7877,0.7877,0.78755,0.7877,37400000.0
2008-05-23 16:14:00,0.7877,0.7877,0.78745,0.7875,10200000.0
2008-05-23 16:15:00,0.78755,0.788,0.7875,0.7878,56400000.0
2008-05-23 16:16:00,0.78785,0.7881,0.78775,0.7878,48300000.0
2008-05-23 16:17:00,0.7878,0.78815,0.7878,0.788,84400000.0
2008-05-23 16:18:00,0.78795,0.7881,0.7879,0.7881,34700000.0
2008-05-23 16:19:00,0.7881,0.7881,0.788,0.7881,17500000.0
2008-05-23 16:20:00,0.7881,0.7881,0.788,0.7881,48300000.0
2008-05-23 16:21:00,0.7881,0.7881,0.788,0.788,29500000.0
2008-05-23 16:22:00,0.788,0.7881,0.788,0.7881,8100000.0
2008-05-23 16:23:00,0.7881,0.7883,0.7881,0.78815,33500000.0
2008-05-23 16:24:00,0.7881,0.7881,0.78785,0.7881,53100000.0
2008-05-23 16:25:00,0.7881,0.7881,0.788,0.78805,44400000.0
2008-05-23 16:26:00,0.78805,0.7881,0.788,0.7881,9600000.0
2008-05-23 16:27:00,0.78815,0.78815,0.7878,0.78795,171100000.0
2008-05-23 16:28:00,0.78795,0.7881,0.7878,0.7881,122300000.0
2008-05-23 16:29:00,0.7881,0.78825,0.788,0.78825,47500000.0
2008-05-23 16:30:00,0.78825,0.78825,0.788,0.788,181200000.0
2008-05-23 16:31:00,0.788,0.7881,0.788,0.78805,40300000.0
2008-05-23 16:32:00,0.788,0.788,0.7879,0.78795,173000000.0
2008-05-23 16:33:00,0.78795,0.78795,0.7877,0.78785,88599999.0
2008-05-23 16:34:00,0.7879,0.788,0.78785,0.788,127400000.0
2008-05-23 16:35:00,0.78795,0.78795,0.78795,0.78795,400000.0
2008-05-23 16:36:00,0.78805,0.7881,0.7879,0.78805,87500000.0
2008-05-23 16:37:00,0.7879,0.78845,0.7879,0.78845,72700000.0
2008-05-23 16:38:00,0.7884,0.78855,0.78785,0.78805,719900000.0
2008-05-23 16:39:00,0.78805,0.7882,0.788,0.7881,410200003.0
2008-05-23 16:40:00,0.7881,0.7882,0.788,0.7881,204199999.0
2008-05-23 16:41:00,0.7881,0.7882,0.7881,0.7881,425000000.0
2008-05-23 16:42:00,0.7881,0.78835,0.7879,0.78835,145599999.0
2008-05-23 16:43:00,0.78835,0.78835,0.7882,0.7882,145800000.0
2008-05-23 16:44:00,0.7882,0.7885,0.7881,0.78825,384200005.0
2008-05-23 16:45:00,0.7882,0.7885,0.7881,0.7883,718700002.0
2008-05-23 16:46:00,0.78835,0.7884,0.78835,0.7884,30300000.0
2008-05-23 16:47:00,0.7886,0.7888,0.7886,0.7887,313600000.0
2008-05-23 16:48:00,0.7889,0.789,0.7889,0.7889,262000000.0
2008-05-23 16:49:00,0.7889,0.789,0.7889,0.7889,67100000.0
2008-05-23 16:50:00,0.789,0.7891,0.789,0.7891,19200000.0
2008-05-23 16:51:00,0.7891,0.7891,0.7886,0.7888,158300000.0
2008-05-23 16:52:00,0.7889,0.789,0.7888,0.789,121800000.0
2008-05-23 16:53:00,0.789,0.7894,0.789,0.7892,257600000.0
2008-05-23 16:54:00,0.7892,0.7894,0.7891,0.78925,245000001.0
2008-05-23 16:55:00,0.7893,0.7894,0.7892,0.78925,244999998.0
2008-05-23 16:56:00,0.78935,0.7895,0.7892,0.7895,314300000.0
2008-05-23 16:57:00,0.7895,0.7902,0.7895,0.7895,319200000.0
2008-05-23 16:58:00,0.7895,0.7896,0.7891,0.7892,241200000.0
2008-05-23 16:59:00,0.7892,0.7892,0.7882,0.7884,559100000.0
2008-05-23 17:00:00,0.7884,0.7884,0.7871,0.7878,923299996.0
2008-05-23 17:01:00,0.7878,0.7878,0.7877,0.7878,199400000.0
2008-05-23 17:02:00,0.7878,0.7882,0.7878,0.788,428800000.0
2008-05-23 17:03:00,0.788,0.7881,0.788,0.7881,47700000.0
2008-05-23 17:04:00,0.7881,0.7881,0.7881,0.7881,3000000.0
2008-05-23 17:05:00,0.7881,0.7881,0.78775,0.7879,57400000.0
2008-05-23 17:06:00,0.7879,0.7881,0.7878,0.7879,161200000.0
2008-05-23 17:07:00,0.7879,0.7883,0.7879,0.788,332700000.0
2008-05-23 17:08:00,0.788,0.7882,0.788,0.788,83299998.0
2008-05-23 17:09:00,0.788,0.788,0.788,0.788,26300000.0
2008-05-23 17:10:00,0.788,0.7881,0.788,0.788,60500000.0
2008-05-23 17:11:00,0.788,0.7882,0.7878,0.7879,101300000.0
2008-05-23 17:12:00,0.7879,0.7881,0.7879,0.7881,97600000.0
2008-05-23 17:13:00,0.7882,0.7882,0.7881,0.7881,64200000.0
2008-05-23 17:14:00,0.7882,0.7882,0.7878,0.788,190500000.0
2008-05-23 17:15:00,0.788,0.7881,0.788,0.788,66900000.0
2008-05-23 17:16:00,0.788,0.7881,0.7879,0.788,103100000.0
2008-05-23 17:17:00,0.788,0.7881,0.788,0.788,64300000.0
2008-05-23 17:18:00,0.788,0.7882,0.788,0.7882,95800000.0
2008-05-23 17:19:00,0.7882,0.7882,0.7882,0.7882,2400000.0
2008-05-23 17:20:00,0.7881,0.7881,0.788,0.7881,61300000.0
2008-05-23 17:21:00,0.7881,0.7881,0.7881,0.7881,7700000.0
2008-05-23 17:22:00,0.7881,0.7882,0.7881,0.7881,105100000.0
2008-05-23 17:23:00,0.7881,0.7881,0.7881,0.7881,28700000.0
2008-05-23 17:24:00,0.7881,0.7881,0.788,0.788,31600000.0
2008-05-23 17:25:00,0.788,0.7881,0.788,0.788,38100000.0
2008-05-23 17:26:00,0.78795,0.7881,0.7879,0.7881,68000000.0
2008-05-23 17:27:00,0.7881,0.7881,0.78805,0.78805,500000.0
2008-05-23 17:28:00,0.78805,0.7881,0.78805,0.7881,200000.0
2008-05-23 17:29:00,0.78789,0.78798,0.78779,0.78779,24000000.0
2008-05-23 17:30:00,0.7882,0.78835,0.7881,0.7882,16400000.0
2008-05-23 17:31:00,0.7883,0.7883,0.7881,0.7881,5000000.0
2008-05-23 17:32:00,0.78815,0.7883,0.78815,0.7883,3000000.0
2008-05-23 17:33:00,0.78825,0.78825,0.7879,0.7879,9700000.0
2008-05-23 17:34:00,0.7881,0.7882,0.7879,0.788,32400000.0
2008-05-23 17:35:00,0.7881,0.7881,0.78795,0.788,20500000.0
2008-05-23 17:36:00,0.788,0.788,0.788,0.788,8900000.0
2008-05-23 17:37:00,0.788,0.788,0.788,0.788,11700000.0
2008-05-23 17:38:00,0.788,0.788,0.788,0.788,6100000.0
2008-05-23 17:39:00,0.788,0.788,0.78795,0.78795,3000000.0
2008-05-23 17:40:00,0.78795,0.78795,0.78785,0.7879,700000.0
2008-05-23 17:41:00,0.78795,0.78795,0.7878,0.7878,5700000.0
2008-05-23 17:42:00,0.7878,0.7878,0.7876,0.78765,8000000.0
2008-05-23 17:43:00,0.78765,0.7877,0.7875,0.7875,13900000.0
2008-05-23 17:44:00,0.7875,0.7875,0.7874,0.7874,30900000.0
2008-05-23 17:45:00,0.7874,0.7874,0.78715,0.7873,7100000.0
2008-05-23 17:46:00,0.7872,0.7873,0.78705,0.7871,13500000.0
2008-05-23 17:47:00,0.7871,0.78735,0.7871,0.7873,10600000.0
2008-05-23 17:48:00,0.78725,0.78745,0.7872,0.78735,25900000.0
2008-05-23 17:49:00,0.7873,0.78735,0.7871,0.78715,24600000.0
2008-05-23 17:50:00,0.78715,0.78715,0.787,0.7871,800000.0
2008-05-23 17:51:00,0.78705,0.7871,0.787,0.787,7200000.0
2008-05-23 17:52:00,0.787,0.78725,0.787,0.7872,4200000.0
2008-05-23 17:53:00,0.7872,0.78725,0.7872,0.78725,1600000.0
2008-05-23 17:54:00,0.78725,0.78725,0.7872,0.78725,5700000.0
2008-05-23 17:55:00,0.78697,0.78705,0.78675,0.78688,18600000.0
2008-05-23 17:56:00,0.78725,0.7874,0.78725,0.7873,19300000.0
2008-05-23 17:57:00,0.78725,0.78725,0.78725,0.78725,2100000.0
2008-05-23 17:58:00,0.78692,0.78706,0.78682,0.78687,34200000.0
2008-05-23 17:59:00,0.7874,0.7874,0.78735,0.7874,1500000.0
2008-05-23 18:00:00,0.7874,0.7874,0.7874,0.7874,10400000.0
2008-05-23 18:01:00,0.78755,0.78755,0.78755,0.78755,3000000.0
2008-05-23 18:02:00,0.78755,0.78755,0.78755,0.78755,1800000.0
2008-05-23 18:03:00,0.78755,0.7877,0.78755,0.7877,20800000.0
2008-05-23 18:04:00,0.7877,0.7877,0.7875,0.7875,5900000.0
2008-05-23 18:05:00,0.7875,0.7875,0.78735,0.78735,5300000.0
2008-05-23 18:06:00,0.78735,0.78735,0.787,0.7872,24000000.0
2008-05-23 18:07:00,0.7872,0.7872,0.7871,0.7871,10100000.0
2008-05-23 18:08:00,0.78705,0.78705,0.78685,0.787,4100000.0
2008-05-23 18:09:00,0.787,0.78735,0.787,0.78735,44500000.0
2008-05-23 18:10:00,0.7874,0.78745,0.7874,0.78745,9400000.0
2008-05-23 18:11:00,0.78744,0.78744,0.78718,0.78718,3200000.0
2008-05-23 18:12:00,0.78745,0.7875,0.78745,0.7875,1000000.0
2008-05-23 18:13:00,0.7874,0.78749,0.78736,0.78736,3600000.0
2008-05-23 18:14:00,0.78745,0.78745,0.78745,0.78745,1800000.0
2008-05-23 18:15:00,0.78722,0.78746,0.7872,0.78746,4700000.0
2008-05-23 18:16:00,0.7875,0.7876,0.7875,0.7876,39000000.0
2008-05-23 18:17:00,0.7876,0.78775,0.7876,0.78775,57700000.0
2008-05-23 18:18:00,0.7878,0.78805,0.7878,0.78805,25500000.0
2008-05-23 18:19:00,0.78805,0.7882,0.788,0.7881,89100000.0
2008-05-23 18:20:00,0.7881,0.7881,0.7881,0.7881,6000000.0
2008-05-23 18:21:00,0.7881,0.7881,0.788,0.788,9200000.0
2008-05-23 18:22:00,0.788,0.78805,0.788,0.788,6100000.0
2008-05-23 18:23:00,0.788,0.788,0.788,0.788,7600000.0
2008-05-23 18:24:00,0.78795,0.78795,0.7875,0.78795,42700000.0
2008-05-23 18:25:00,0.78795,0.788,0.78795,0.788,2200000.0
2008-05-23 18:26:00,0.788,0.78805,0.788,0.78805,2400000.0
2008-05-23 18:27:00,0.7881,0.7884,0.7881,0.7884,24900000.0
2008-05-23 18:28:00,0.7885,0.7886,0.78825,0.7884,25700000.0
2008-05-23 18:29:00,0.78818,0.78828,0.78813,0.78819,6100000.0
2008-05-23 18:30:00,0.78835,0.78835,0.7883,0.7883,6000000.0
2008-05-23 18:31:00,0.7883,0.78835,0.7883,0.78835,6000000.0
2008-05-23 18:32:00,0.78845,0.7886,0.78845,0.78855,22500000.0
2008-05-23 18:33:00,0.7886,0.7886,0.7885,0.7885,14000000.0
2008-05-23 18:34:00,0.78855,0.7886,0.78855,0.7886,2300000.0
2008-05-23 18:35:00,0.78865,0.78865,0.7886,0.7886,8400000.0
2008-05-23 18:36:00,0.7886,0.78875,0.7886,0.78865,13300000.0
2008-05-23 18:37:00,0.78865,0.78905,0.78865,0.789,2500000.0
2008-05-23 18:38:00,0.789,0.789,0.7887,0.7887,7200000.0
2008-05-23 18:39:00,0.7886,0.7887,0.7886,0.7887,9000000.0
2008-05-23 18:40:00,0.7887,0.7888,0.7887,0.7888,8500000.0
2008-05-23 18:41:00,0.78875,0.7889,0.78875,0.7889,8400000.0
2008-05-23 18:42:00,0.7886,0.7887,0.7886,0.7887,7800000.0
2008-05-23 18:43:00,0.78865,0.78875,0.78865,0.78875,4000000.0
2008-05-23 18:44:00,0.78875,0.78885,0.78865,0.7887,28300000.0
2008-05-23 18:45:00,0.7887,0.78875,0.7886,0.7886,10800000.0
2008-05-23 18:46:00,0.7886,0.7889,0.7886,0.78875,43300000.0
2008-05-23 18:47:00,0.7888,0.7888,0.7887,0.7887,2500000.0
2008-05-23 18:48:00,0.7886,0.7886,0.7885,0.7886,27800000.0
2008-05-23 18:49:00,0.7886,0.7886,0.78845,0.78855,64800000.0
2008-05-23 18:50:00,0.78855,0.78855,0.7885,0.78855,5600000.0
2008-05-23 18:51:00,0.78855,0.78855,0.7884,0.7884,14000000.0
2008-05-23 18:52:00,0.7884,0.7884,0.7881,0.7881,77000000.0
2008-05-23 18:53:00,0.7882,0.7882,0.78775,0.78775,139600000.0
2008-05-23 18:54:00,0.7878,0.7884,0.7878,0.78815,92300000.0
2008-05-23 18:55:00,0.78815,0.7882,0.78815,0.7882,5200000.0
2008-05-23 18:56:00,0.7882,0.7882,0.78815,0.7882,6600000.0
2008-05-23 18:57:00,0.78815,0.78815,0.7881,0.7881,1300000.0
2008-05-23 18:58:00,0.7881,0.7881,0.78765,0.78765,14900000.0
2008-05-23 18:59:00,0.78765,0.78775,0.7874,0.78755,85400000.0
2008-05-23 19:00:00,0.78755,0.78765,0.78735,0.7875,29000000.0
2008-05-23 19:01:00,0.7875,0.7875,0.7874,0.78745,9800000.0
2008-05-23 19:02:00,0.78745,0.78745,0.78735,0.78735,5200000.0
2008-05-23 19:03:00,0.78735,0.78735,0.78735,0.78735,2200000.0
2008-05-23 19:04:00,0.78735,0.7874,0.7873,0.7874,145000000.0
2008-05-23 19:05:00,0.78735,0.7876,0.7873,0.78755,67900000.0
2008-05-23 19:06:00,0.78755,0.7877,0.78755,0.7877,91200000.0
2008-05-23 19:07:00,0.78765,0.78765,0.78725,0.7874,95500000.0
2008-05-23 19:08:00,0.7874,0.7874,0.7874,0.7874,3000000.0
2008-05-23 19:09:00,0.78745,0.7875,0.7871,0.7871,34000000.0
2008-05-23 19:10:00,0.7871,0.7871,0.78695,0.78695,20900000.0
2008-05-23 19:11:00,0.78695,0.78695,0.7869,0.7869,121300000.0
2008-05-23 19:12:00,0.78695,0.78695,0.7869,0.7869,47100000.0
2008-05-23 19:13:00,0.7869,0.78705,0.78685,0.78685,97100000.0
2008-05-23 19:14:00,0.7869,0.78695,0.78685,0.78685,9800000.0
2008-05-23 19:15:00,0.78685,0.7869,0.78665,0.7869,23600000.0
2008-05-23 19:16:00,0.7869,0.7872,0.7869,0.7872,23400000.0
2008-05-23 19:17:00,0.7872,0.7872,0.7869,0.7871,10600000.0
2008-05-23 19:18:00,0.7871,0.78715,0.7868,0.787,70800000.0
2008-05-23 19:19:00,0.787,0.78705,0.78665,0.78675,25900000.0
2008-05-23 19:20:00,0.78685,0.7869,0.78675,0.7869,10800000.0
2008-05-23 19:21:00,0.78695,0.787,0.7869,0.787,3900000.0
2008-05-23 19:22:00,0.787,0.787,0.787,0.787,3400000.0
2008-05-23 19:23:00,0.787,0.78705,0.787,0.787,36800000.0
2008-05-23 19:24:00,0.78682,0.78694,0.78664,0.78664,170900000.0
2008-05-23 19:25:00,0.787,0.787,0.787,0.787,4900000.0
2008-05-23 19:26:00,0.78692,0.78692,0.78669,0.78676,36900000.0
2008-05-23 19:27:00,0.78676,0.78707,0.78676,0.78696,46000000.0
2008-05-23 19:28:00,0.787,0.787,0.787,0.787,12000000.0
2008-05-23 19:29:00,0.78684,0.78686,0.78672,0.78672,7200000.0
2008-05-23 19:30:00,0.787,0.78705,0.787,0.787,17700000.0
2008-05-23 19:31:00,0.78695,0.78695,0.78695,0.78695,500000.0
2008-05-23 19:32:00,0.7869,0.7869,0.78675,0.78675,800000.0
2008-05-23 19:33:00,0.7868,0.78685,0.7868,0.78685,13900000.0
2008-05-23 19:34:00,0.7868,0.7868,0.7868,0.7868,6800000.0
2008-05-23 19:35:00,0.7868,0.7868,0.78675,0.7868,9000000.0
2008-05-23 19:36:00,0.7868,0.7868,0.7868,0.7868,1200000.0
2008-05-23 19:37:00,0.7868,0.7868,0.7868,0.7868,500000.0
2008-05-23 19:38:00,0.7868,0.787,0.7868,0.7869,1700000.0
2008-05-23 19:39:00,0.787,0.787,0.78685,0.78685,900000.0
2008-05-23 19:40:00,0.7868,0.7869,0.7868,0.78685,4300000.0
2008-05-23 19:41:00,0.7868,0.7869,0.7868,0.7868,4100000.0
2008-05-23 19:42:00,0.78675,0.78675,0.78675,0.78675,600000.0
2008-05-23 19:43:00,0.7865,0.78659,0.78639,0.78648,78400000.0
2008-05-23 19:44:00,0.78654,0.78671,0.78641,0.7866,76400000.0
2008-05-23 19:45:00,0.7868,0.7868,0.7868,0.7868,1000000.0
2008-05-23 19:46:00,0.7868,0.7868,0.7868,0.7868,1000000.0
2008-05-23 19:47:00,0.7868,0.7869,0.78675,0.78675,1400000.0
2008-05-23 19:48:00,0.78662,0.78667,0.7865,0.78654,203900000.0
2008-05-23 19:49:00,0.78675,0.7869,0.78675,0.7869,1300000.0
2008-05-23 19:50:00,0.7869,0.787,0.7869,0.787,200000.0
2008-05-23 19:51:00,0.78659,0.7867,0.78643,0.7867,110900000.0
2008-05-23 19:52:00,0.7869,0.787,0.7868,0.787,2400000.0
2008-05-23 19:53:00,0.7868,0.7868,0.7868,0.7868,7700000.0
2008-05-23 19:54:00,0.7868,0.7869,0.7868,0.7869,33700000.0
2008-05-23 19:55:00,0.78685,0.7869,0.78685,0.7869,8400000.0
2008-05-23 19:56:00,0.7869,0.787,0.7869,0.78695,2300000.0
2008-05-23 19:57:00,0.787,0.787,0.787,0.787,3600000.0
2008-05-23 19:58:00,0.787,0.7872,0.787,0.787,4400000.0
2008-05-23 19:59:00,0.78677,0.78694,0.78659,0.78685,68900000.0
2008-05-23 20:00:00,0.787,0.787,0.787,0.787,1900000.0
2008-05-23 20:01:00,0.787,0.787,0.787,0.787,900000.0
2008-05-23 20:02:00,0.78669,0.78679,0.78659,0.78661,44800000.0
2008-05-23 20:03:00,0.787,0.787,0.787,0.787,3700000.0
2008-05-23 20:04:00,0.7871,0.7871,0.787,0.787,21000000.0
2008-05-23 20:05:00,0.787,0.787,0.787,0.787,12400000.0
2008-05-23 20:06:00,0.78689,0.78695,0.7867,0.78685,199800000.0
2008-05-23 20:07:00,0.78679,0.78691,0.78663,0.78672,563500000.0
2008-05-23 20:08:00,0.787,0.787,0.787,0.787,2800000.0
2008-05-23 20:09:00,0.78675,0.78704,0.78675,0.78704,193800000.0
2008-05-23 20:10:00,0.787,0.7872,0.787,0.7872,21500000.0
2008-05-23 20:11:00,0.7872,0.7872,0.787,0.78715,58000000.0
2008-05-23 20:12:00,0.78715,0.78715,0.78715,0.78715,400000.0
2008-05-23 20:13:00,0.78715,0.78715,0.7871,0.7871,2800000.0
2008-05-23 20:14:00,0.7871,0.7871,0.7871,0.7871,2000000.0
2008-05-23 20:15:00,0.7871,0.7871,0.7871,0.7871,6200000.0
2008-05-23 20:16:00,0.7871,0.7871,0.7871,0.7871,3400000.0
2008-05-23 20:17:00,0.7871,0.7871,0.7869,0.7871,9900000.0
2008-05-23 20:18:00,0.7871,0.7871,0.7871,0.7871,100000.0
2008-05-23 20:19:00,0.7871,0.7871,0.7871,0.7871,2000000.0
2008-05-23 20:20:00,0.787,0.78721,0.78684,0.78684,13600000.0
2008-05-23 20:21:00,0.78687,0.78701,0.78685,0.78694,30300000.0
2008-05-23 20:22:00,0.7871,0.7871,0.7871,0.7871,1900000.0
2008-05-23 20:23:00,0.78702,0.78709,0.78694,0.78698,216900000.0
2008-05-23 20:24:00,0.7871,0.7871,0.787,0.7871,5900000.0
2008-05-23 20:25:00,0.7871,0.7871,0.7871,0.7871,3000000.0
2008-05-23 20:26:00,0.7871,0.7871,0.7871,0.7871,8000000.0
2008-05-23 20:27:00,0.7871,0.7871,0.7871,0.7871,5900000.0
2008-05-23 20:28:00,0.78681,0.78712,0.78661,0.78682,36500000.0
2008-05-23 20:29:00,0.7869,0.78699,0.78687,0.78699,4000000.0
2008-05-23 20:30:00,0.787,0.787,0.787,0.787,3100000.0
2008-05-23 20:31:00,0.787,0.787,0.787,0.787,1000000.0
2008-05-23 20:32:00,0.787,0.787,0.787,0.787,3700000.0
2008-05-23 20:33:00,0.7871,0.7872,0.787,0.7872,4700000.0
2008-05-23 20:34:00,0.7872,0.7872,0.787,0.7872,7100000.0
2008-05-23 20:35:00,0.7872,0.7872,0.787,0.7871,4200000.0
2008-05-23 20:36:00,0.787,0.7871,0.787,0.787,7300000.0
2008-05-23 20:37:00,0.78705,0.78705,0.7868,0.7869,14400000.0
2008-05-23 20:38:00,0.787,0.78715,0.7868,0.7868,3200000.0
2008-05-23 20:39:00,0.78669,0.78669,0.7864,0.78648,2100000.0
2008-05-23 20:40:00,0.7866,0.78703,0.7866,0.78678,18700000.0
2008-05-23 20:41:00,0.7868,0.7868,0.7868,0.7868,600000.0
2008-05-23 20:42:00,0.7868,0.7868,0.7868,0.7868,100000.0
2008-05-23 20:43:00,0.78675,0.78675,0.78675,0.78675,4900000.0
2008-05-23 20:44:00,0.78664,0.78669,0.78649,0.7866,5100000.0
2008-05-23 20:45:00,0.78675,0.78675,0.78645,0.78645,46000001.0
2008-05-23 20:46:00,0.78645,0.78645,0.7856,0.78575,92800000.0
2008-05-23 20:47:00,0.78575,0.78575,0.7853,0.7853,46100000.0
2008-05-23 20:48:00,0.7854,0.78585,0.78535,0.78585,149600000.0
2008-05-23 20:49:00,0.78533,0.786,0.78533,0.78597,19200000.0
2008-05-23 20:50:00,0.78599,0.786,0.78552,0.78552,14200000.0
2008-05-23 20:51:00,0.78585,0.78585,0.78585,0.78585,8600000.0
2008-05-23 20:52:00,0.78585,0.78585,0.78585,0.78585,20000000.0
2008-05-23 20:53:00,0.78585,0.78595,0.78585,0.78595,28700000.0
2008-05-23 20:54:00,0.78577,0.78581,0.78556,0.78578,14400000.0
2008-05-23 20:55:00,0.78595,0.78595,0.78595,0.78595,7600000.0
2008-05-23 20:56:00,0.7856,0.78576,0.78542,0.78576,107400000.0
2008-05-23 20:57:00,0.786,0.786,0.78595,0.78595,10300000.0
2008-05-23 20:58:00,0.78595,0.78605,0.78595,0.78605,34100000.0
2008-05-23 20:59:00,0.78595,0.78605,0.78575,0.78595,57800000.0
2008-05-23 21:00:00,0.78575,0.7858,0.78575,0.7858,6800000.0
2008-05-23 21:01:00,0.7858,0.7858,0.78575,0.78575,3100000.0
2008-05-23 21:02:00,0.78575,0.78575,0.78575,0.78575,19200000.0
2008-05-23 21:03:00,0.78562,0.7857,0.78528,0.78556,49200000.0
2008-05-23 21:04:00,0.78577,0.78577,0.78545,0.78562,84200000.0
2008-05-23 21:05:00,0.7858,0.7858,0.7858,0.7858,100000.0
2008-05-23 21:06:00,0.78569,0.78572,0.78552,0.78567,11500000.0
2008-05-23 21:07:00,0.78575,0.78575,0.78575,0.78575,14300000.0
2008-05-23 21:08:00,0.78533,0.78553,0.7853,0.78547,48000000.0
2008-05-23 21:09:00,0.78546,0.78566,0.78533,0.78566,171100000.0
2008-05-23 21:10:00,0.78549,0.78595,0.78549,0.78562,32300000.0
2008-05-23 21:11:00,0.78575,0.78575,0.78575,0.78575,3800000.0
2008-05-23 21:12:00,0.78565,0.78565,0.78565,0.78565,2800000.0
2008-05-23 21:13:00,0.78565,0.78565,0.78565,0.78565,3800000.0
2008-05-23 21:14:00,0.78565,0.78565,0.78565,0.78565,17300000.0
2008-05-23 21:15:00,0.7857,0.7857,0.7857,0.7857,200000.0
2008-05-23 21:16:00,0.78575,0.7858,0.78575,0.7858,82400000.0
2008-05-23 21:17:00,0.7858,0.7858,0.7858,0.7858,300000.0
2008-05-23 21:18:00,0.7858,0.7859,0.7858,0.7859,400000.0
2008-05-23 21:19:00,0.7858,0.7859,0.7858,0.7859,600000.0
2008-05-23 21:20:00,0.7859,0.7859,0.7858,0.78585,1000000.0
2008-05-23 21:21:00,0.78585,0.78585,0.78585,0.78585,100000.0
2008-05-23 21:22:00,0.78577,0.78581,0.78565,0.78565,16200000.0
2008-05-23 21:23:00,0.78585,0.78585,0.78575,0.7858,49600000.0
2008-05-23 21:24:00,0.78577,0.78583,0.78564,0.78565,203200000.0
2008-05-23 21:25:00,0.78585,0.7859,0.78575,0.7859,152300000.0
2008-05-23 21:26:00,0.78595,0.78595,0.78595,0.78595,5700000.0
2008-05-23 21:27:00,0.78554,0.7858,0.78544,0.78561,34900000.0
2008-05-23 21:28:00,0.78558,0.78583,0.78554,0.78565,14400000.0
2008-05-23 21:29:00,0.7858,0.7858,0.78575,0.78575,26100000.0
2008-05-23 21:30:00,0.78575,0.78575,0.78575,0.78575,8700000.0
2008-05-23 21:31:00,0.78575,0.78585,0.78575,0.78575,199000000.0
2008-05-23 21:32:00,0.78575,0.78585,0.78565,0.78575,111700000.0
2008-05-23 21:33:00,0.78575,0.78575,0.78575,0.78575,83600000.0
2008-05-23 21:34:00,0.78585,0.78585,0.78565,0.78575,156400000.0
2008-05-23 21:35:00,0.78575,0.78575,0.78575,0.78575,50900000.0
2008-05-23 21:36:00,0.78575,0.78575,0.78575,0.78575,61300000.0
2008-05-23 21:37:00,0.78575,0.78585,0.78575,0.78585,178600000.0
2008-05-23 21:38:00,0.78585,0.78585,0.7854,0.7856,82700000.0
2008-05-23 21:39:00,0.78555,0.78565,0.78555,0.78565,36300000.0
2008-05-23 21:40:00,0.78565,0.78565,0.78565,0.78565,9500000.0
2008-05-23 21:41:00,0.78565,0.78565,0.78565,0.78565,44000000.0
2008-05-23 21:42:00,0.78565,0.78565,0.78565,0.78565,39100000.0
2008-05-23 21:43:00,0.78565,0.78565,0.78565,0.78565,7600000.0
2008-05-23 21:44:00,0.78565,0.78565,0.78565,0.78565,9500000.0
2008-05-23 21:45:00,0.78585,0.78585,0.78565,0.78565,61000000.0
2008-05-23 21:46:00,0.78565,0.78565,0.78565,0.78565,1900000.0
2008-05-23 21:47:00,0.78565,0.78565,0.78565,0.78565,3800000.0
2008-05-23 21:48:00,0.78565,0.78565,0.78565,0.78565,3800000.0
2008-05-23 21:49:00,0.78565,0.78565,0.78565,0.78565,11600000.0
2008-05-23 21:50:00,0.78575,0.78585,0.78565,0.7857,22500000.0
2008-05-23 21:51:00,0.7857,0.78575,0.7857,0.7857,800000.0
2008-05-23 21:52:00,0.78565,0.78565,0.78535,0.78545,138200000.0
2008-05-23 21:53:00,0.78545,0.78545,0.78545,0.78545,2000000.0
2008-05-23 21:54:00,0.78542,0.78542,0.78501,0.78538,8700000.0
2008-05-23 21:55:00,0.78541,0.78541,0.7852,0.7852,36100000.0
2008-05-23 21:56:00,0.78512,0.78533,0.78512,0.78533,1900000.0
2008-05-23 21:57:00,0.7855,0.78555,0.7855,0.78555,6000000.0
2008-05-23 21:58:00,0.78545,0.78545,0.78545,0.78545,11700000.0
2008-05-23 21:59:00,0.78545,0.7855,0.78545,0.7855,9000000.0
2008-05-23 22:00:00,0.78555,0.78555,0.78555,0.78555,7600000.0
2008-05-23 22:01:00,0.78555,0.78565,0.78555,0.78565,24300000.0
2008-05-23 22:02:00,0.78565,0.78575,0.78565,0.78575,8900000.0
2008-05-23 22:03:00,0.78575,0.78575,0.78575,0.78575,300000.0
2008-05-23 22:04:00,0.78575,0.7858,0.78575,0.7858,5900000.0
2008-05-23 22:05:00,0.78575,0.78575,0.78548,0.78566,220800000.0
2008-05-23 22:06:00,0.7858,0.78585,0.7858,0.78585,11200000.0
2008-05-23 22:07:00,0.78585,0.78585,0.78585,0.78585,5600000.0
2008-05-23 22:08:00,0.78585,0.78585,0.7858,0.78585,16800000.0
2008-05-23 22:09:00,0.78585,0.78585,0.78585,0.78585,21600000.0
2008-05-23 22:10:00,0.78585,0.786,0.78585,0.7859,5100000.0
2008-05-23 22:11:00,0.78585,0.78585,0.78585,0.78585,7200000.0
2008-05-23 22:12:00,0.7861,0.78615,0.78585,0.7859,28000000.0
2008-05-23 22:13:00,0.7859,0.7859,0.7856,0.7856,4400000.0
2008-05-23 22:14:00,0.78535,0.7855,0.78535,0.78535,13900000.0
2008-05-23 22:15:00,0.7854,0.7854,0.7854,0.7854,100000.0
2008-05-23 22:16:00,0.78533,0.78575,0.78533,0.78563,29600000.0
2008-05-23 22:17:00,0.78558,0.78565,0.78558,0.78561,600000.0
2008-05-23 22:18:00,0.78535,0.78535,0.7853,0.7853,16900000.0
2008-05-23 22:19:00,0.78535,0.78575,0.78535,0.78575,28800000.0
2008-05-23 22:20:00,0.78583,0.78598,0.78531,0.78558,16300000.0
2008-05-23 22:21:00,0.78556,0.78561,0.78538,0.78548,25300000.0
2008-05-23 22:22:00,0.78551,0.78562,0.78521,0.78562,16000000.0
2008-05-23 22:23:00,0.78575,0.78575,0.78575,0.78575,10500000.0
2008-05-23 22:24:00,0.78575,0.78575,0.78575,0.78575,6700000.0
2008-05-23 22:25:00,0.78565,0.78565,0.78565,0.78565,13500000.0
2008-05-23 22:26:00,0.78545,0.78571,0.78538,0.78543,15600000.0
2008-05-23 22:27:00,0.78565,0.78615,0.78565,0.78615,67900000.0
2008-05-23 22:28:00,0.78615,0.78615,0.7856,0.78595,56300000.0
2008-05-23 22:29:00,0.78595,0.78605,0.78595,0.78595,31400000.0
2008-05-23 22:30:00,0.78605,0.78605,0.78605,0.78605,1900000.0
2008-05-23 22:31:00,0.78595,0.786,0.78595,0.786,5700000.0
2008-05-23 22:32:00,0.786,0.786,0.7856,0.7859,53200001.0
2008-05-23 22:33:00,0.7859,0.7859,0.7858,0.7858,2800000.0
2008-05-23 22:34:00,0.7857,0.7857,0.7856,0.7856,21900000.0
2008-05-23 22:35:00,0.7855,0.7861,0.7855,0.7855,63299999.0
2008-05-23 22:36:00,0.7855,0.7857,0.7855,0.7857,45700000.0
2008-05-23 22:37:00,0.7857,0.7857,0.7854,0.7854,104400000.0
2008-05-23 22:38:00,0.7854,0.7855,0.7854,0.7855,41500000.0
2008-05-23 22:39:00,0.78527,0.78546,0.78527,0.78533,21200000.0
2008-05-23 22:40:00,0.7855,0.7855,0.7855,0.7855,1900000.0
2008-05-23 22:41:00,0.7855,0.7855,0.7855,0.7855,1900000.0
2008-05-23 22:42:00,0.7854,0.7854,0.7851,0.7851,80900000.0
2008-05-23 22:43:00,0.7851,0.7851,0.785,0.7851,31400000.0
2008-05-23 22:44:00,0.785,0.785,0.785,0.785,34500000.0
2008-05-23 22:45:00,0.785,0.7852,0.785,0.7852,21900000.0
2008-05-23 22:46:00,0.7852,0.7853,0.7852,0.7853,26700000.0
2008-05-23 22:47:00,0.7852,0.7852,0.7851,0.7851,28700000.0
2008-05-23 22:48:00,0.7851,0.7851,0.7843,0.7845,145800001.0
2008-05-23 22:49:00,0.7845,0.7848,0.7845,0.7848,35400000.0
2008-05-23 22:50:00,0.7848,0.7848,0.7845,0.7848,41900000.0
2008-05-23 22:51:00,0.7848,0.7851,0.7848,0.7849,16000000.0
2008-05-23 22:52:00,0.7849,0.7849,0.7849,0.7849,1900000.0
2008-05-23 22:53:00,0.7849,0.7849,0.7845,0.7845,64500000.0
2008-05-23 22:54:00,0.78449,0.78464,0.78439,0.78442,21500000.0
2008-05-23 22:55:00,0.7846,0.7846,0.7845,0.7845,38300000.0
2008-05-23 22:56:00,0.78432,0.78465,0.7842,0.78434,84500000.0
2008-05-23 22:57:00,0.7844,0.78485,0.7844,0.78467,82200000.0
2008-05-23 22:58:00,0.7845,0.7845,0.7845,0.7845,4800000.0
2008-05-23 22:59:00,0.7844,0.7844,0.7843,0.7843,8200000.0
2008-05-26 00:01:00,0.7851,0.7851,0.7851,0.7851,10600000.0
2008-05-26 00:10:00,0.7848,0.7848,0.7846,0.7847,10600000.0
2008-05-26 00:11:00,0.7845,0.7845,0.7845,0.7845,10600000.0
2008-05-26 00:17:00,0.7846,0.7846,0.7845,0.7845,10600000.0
2008-05-26 00:18:00,0.7846,0.7847,0.7846,0.7846,10600000.0
2008-05-26 00:19:00,0.7848,0.7848,0.7848,0.7848,10600000.0
2008-05-26 00:20:00,0.7847,0.7847,0.7847,0.7847,10600000.0
2008-05-26 00:21:00,0.7846,0.7846,0.7846,0.7846,10600000.0
2008-05-26 00:22:00,0.7845,0.7845,0.7845,0.7845,10600000.0
2008-05-26 00:23:00,0.7846,0.7846,0.7845,0.7845,10600000.0
2008-05-26 00:26:00,0.7844,0.7844,0.7844,0.7844,10600000.0
2008-05-26 00:27:00,0.7845,0.7845,0.7844,0.7844,10600000.0
2008-05-26 00:29:00,0.7845,0.7845,0.7845,0.7845,10600000.0
2008-05-26 00:32:00,0.7847,0.785,0.7843,0.7844,10600000.0
2008-05-26 00:33:00,0.7845,0.7852,0.7845,0.7848,10600000.0
2008-05-26 00:34:00,0.7849,0.7851,0.7847,0.7847,10600000.0
2008-05-26 00:35:00,0.7849,0.785,0.7847,0.7849,10600000.0
2008-05-26 00:36:00,0.785,0.7852,0.785,0.785,10600000.0
2008-05-26 00:37:00,0.7849,0.785,0.7849,0.785,10600000.0
2008-05-26 00:38:00,0.7851,0.7852,0.785,0.785,10600000.0
2008-05-26 00:39:00,0.7851,0.7851,0.7849,0.7849,10600000.0
2008-05-26 00:40:00,0.785,0.785,0.7846,0.7846,10600000.0
2008-05-26 00:41:00,0.7845,0.7846,0.7843,0.7846,10600000.0
2008-05-26 00:42:00,0.7847,0.785,0.7846,0.7848,10600000.0
2008-05-26 00:43:00,0.7849,0.7849,0.7849,0.7849,10600000.0
2008-05-26 00:44:00,0.7848,0.7849,0.7848,0.7849,10600000.0
2008-05-26 00:45:00,0.7844,0.7844,0.7833,0.7836,10600000.0
2008-05-26 00:46:00,0.7837,0.7837,0.7832,0.7836,10600000.0
2008-05-26 00:47:00,0.7832,0.7835,0.7832,0.7834,10600000.0
2008-05-26 00:48:00,0.7833,0.7835,0.7831,0.7834,10600000.0
2008-05-26 00:49:00,0.7832,0.7834,0.7832,0.7834,10600000.0
2008-05-26 00:50:00,0.7835,0.7835,0.7834,0.7835,10600000.0
2008-05-26 00:51:00,0.7834,0.7836,0.7834,0.7835,10600000.0
2008-05-26 00:52:00,0.7833,0.7835,0.7831,0.7832,10600000.0
2008-05-26 00:53:00,0.7834,0.7834,0.7833,0.7834,10600000.0
2008-05-26 00:54:00,0.7833,0.7834,0.7831,0.7832,10600000.0
2008-05-26 00:55:00,0.783,0.7832,0.7826,0.7827,10600000.0
2008-05-26 00:56:00,0.7826,0.7831,0.7826,0.7829,10600000.0
2008-05-26 00:57:00,0.7828,0.7832,0.7828,0.783,10600000.0
2008-05-26 00:58:00,0.7831,0.7831,0.783,0.7831,10600000.0
2008-05-26 00:59:00,0.7834,0.7836,0.7832,0.7832,10600000.0
2008-05-26 01:00:00,0.7833,0.7834,0.7832,0.7833,10600000.0
2008-05-26 01:01:00,0.7835,0.7835,0.7833,0.7834,10600000.0
2008-05-26 01:02:00,0.7832,0.7833,0.7829,0.783,10600000.0
2008-05-26 01:03:00,0.7831,0.7831,0.7831,0.7831,10600000.0
2008-05-26 01:04:00,0.7832,0.7832,0.783,0.783,10600000.0
2008-05-26 01:05:00,0.7831,0.7836,0.7831,0.7834,10600000.0
2008-05-26 01:06:00,0.7835,0.7836,0.7835,0.7836,10600000.0
2008-05-26 01:07:00,0.7837,0.7837,0.7837,0.7837,10600000.0
2008-05-26 01:09:00,0.7838,0.7839,0.7838,0.7839,10600000.0
2008-05-26 01:10:00,0.784,0.7842,0.784,0.7841,10600000.0
2008-05-26 01:11:00,0.7842,0.7842,0.7842,0.7842,10600000.0
2008-05-26 01:12:00,0.7843,0.7847,0.7843,0.7844,10600000.0
2008-05-26 01:13:00,0.7845,0.7846,0.7844,0.7844,10600000.0
2008-05-26 01:14:00,0.7843,0.7844,0.7843,0.7844,10600000.0
2008-05-26 01:15:00,0.7845,0.7845,0.7844,0.7845,10600000.0
2008-05-26 01:16:00,0.7846,0.7846,0.7846,0.7846,10600000.0
2008-05-26 01:17:00,0.7845,0.7846,0.7845,0.7846,10600000.0
2008-05-26 01:18:00,0.7845,0.7845,0.7845,0.7845,10600000.0
2008-05-26 01:20:00,0.7844,0.7844,0.7844,0.7844,10600000.0
2008-05-26 01:21:00,0.7841,0.7842,0.7839,0.7841,10600000.0
2008-05-26 01:22:00,0.7842,0.7843,0.7841,0.7841,10600000.0
2008-05-26 01:23:00,0.7842,0.7842,0.7842,0.7842,10600000.0
2008-05-26 01:24:00,0.7841,0.7843,0.7841,0.7841,10600000.0
2008-05-26 01:29:00,0.7842,0.7842,0.7842,0.7842,10600000.0
2008-05-26 01:30:00,0.7841,0.7841,0.7841,0.7841,10600000.0
2008-05-26 01:31:00,0.7842,0.7842,0.7842,0.7842,10600000.0
2008-05-26 01:37:00,0.7843,0.7843,0.7843,0.7843,10600000.0
2008-05-26 01:39:00,0.7844,0.7844,0.7844,0.7844,10600000.0
2008-05-26 01:42:00,0.7843,0.7844,0.7843,0.7843,10600000.0
2008-05-26 01:44:00,0.7842,0.7842,0.7841,0.7842,10600000.0
2008-05-26 01:45:00,0.7841,0.7841,0.7841,0.7841,10600000.0
2008-05-26 01:47:00,0.7842,0.7842,0.7841,0.7842,10600000.0
2008-05-26 01:48:00,0.7843,0.7843,0.7842,0.7843,10600000.0
2008-05-26 01:50:00,0.7844,0.7844,0.7844,0.7844,10600000.0
2008-05-26 01:51:00,0.7846,0.7846,0.7846,0.7846,10600000.0
2008-05-26 01:52:00,0.7847,0.7847,0.7847,0.7847,10600000.0
2008-05-26 01:55:00,0.7848,0.7848,0.7846,0.7846,10600000.0
2008-05-26 01:56:00,0.7847,0.7849,0.7847,0.7849,10600000.0
2008-05-26 01:57:00,0.7848,0.7849,0.7848,0.7848,10600000.0
2008-05-26 01:58:00,0.7849,0.7849,0.7848,0.7849,10600000.0
2008-05-26 01:59:00,0.7848,0.7849,0.7848,0.7849,10600000.0
2008-05-26 02:00:00,0.7849,0.785,0.7849,0.785,10600000.0
2008-05-26 02:01:00,0.785,0.785,0.785,0.785,7700000.0
2008-05-26 02:02:00,0.785,0.785,0.785,0.785,800000.0
2008-05-26 02:03:00,0.785,0.785,0.785,0.785,700000.0
2008-05-26 02:04:00,0.785,0.785,0.785,0.785,700000.0
2008-05-26 02:05:00,0.785,0.785,0.785,0.785,9300000.0
2008-05-26 02:06:00,0.785,0.7852,0.785,0.7852,51800000.0
2008-05-26 02:07:00,0.7852,0.7853,0.785,0.7852,37900000.0
2008-05-26 02:08:00,0.7853,0.7854,0.7853,0.7854,6800000.0
2008-05-26 02:09:00,0.7854,0.7854,0.7853,0.7853,2100000.0
2008-05-26 02:10:00,0.7853,0.7853,0.7851,0.7851,18400000.0
2008-05-26 02:11:00,0.7851,0.7852,0.7851,0.7852,46599998.0
2008-05-26 02:12:00,0.7852,0.7852,0.7852,0.7852,2000000.0
2008-05-26 02:13:00,0.7852,0.7852,0.7852,0.7852,5000000.0
2008-05-26 02:14:00,0.78499,0.78503,0.7849,0.78499,29700000.0
2008-05-26 02:15:00,0.7852,0.7852,0.7852,0.7852,7500000.0
2008-05-26 02:16:00,0.7852,0.7852,0.7852,0.7852,18900000.0
2008-05-26 02:17:00,0.7852,0.7852,0.7851,0.7851,5500000.0
2008-05-26 02:18:00,0.7851,0.7851,0.7851,0.7851,5400000.0
2008-05-26 02:19:00,0.7851,0.7852,0.7851,0.7852,18100000.0
2008-05-26 02:20:00,0.7852,0.7852,0.7852,0.7852,1900000.0
2008-05-26 02:21:00,0.7852,0.7852,0.7851,0.7851,2200000.0
2008-05-26 02:22:00,0.7851,0.7853,0.7851,0.7853,10300000.0
2008-05-26 02:23:00,0.7853,0.7853,0.7853,0.7853,900000.0
2008-05-26 02:24:00,0.7853,0.7854,0.7853,0.7854,41900000.0
2008-05-26 02:25:00,0.7854,0.7856,0.7854,0.7856,51000000.0
2008-05-26 02:26:00,0.7856,0.7856,0.7856,0.7856,45800000.0
2008-05-26 02:27:00,0.7856,0.7857,0.7856,0.7857,32200000.0
2008-05-26 02:28:00,0.7857,0.7857,0.7857,0.7857,3800000.0
2008-05-26 02:29:00,0.7857,0.7858,0.7857,0.7858,11700000.0
2008-05-26 02:30:00,0.7857,0.7857,0.7856,0.7856,27700000.0
2008-05-26 02:31:00,0.7855,0.7856,0.7854,0.7854,28600000.0
2008-05-26 02:32:00,0.7855,0.7855,0.7854,0.7854,39200000.0
2008-05-26 02:33:00,0.7855,0.7855,0.7855,0.7855,102200000.0
2008-05-26 02:34:00,0.7856,0.7857,0.7856,0.7857,24200000.0
2008-05-26 02:35:00,0.7857,0.7857,0.7854,0.7855,117800000.0
2008-05-26 02:36:00,0.7855,0.7855,0.7852,0.7855,14400000.0
2008-05-26 02:37:00,0.7855,0.7855,0.7852,0.7852,27000000.0
2008-05-26 02:38:00,0.7852,0.7852,0.7852,0.7852,18200000.0
2008-05-26 02:39:00,0.7852,0.7853,0.7852,0.7853,23100000.0
2008-05-26 02:40:00,0.7853,0.7853,0.7852,0.7853,13300000.0
2008-05-26 02:41:00,0.7853,0.7853,0.7852,0.7852,39000000.0
2008-05-26 02:42:00,0.7853,0.7853,0.7852,0.7853,53300000.0
2008-05-26 02:43:00,0.7853,0.7855,0.7853,0.7855,56000000.0
2008-05-26 02:44:00,0.7855,0.7856,0.7855,0.7855,12000000.0
2008-05-26 02:45:00,0.7855,0.7855,0.7855,0.7855,15700000.0
2008-05-26 02:46:00,0.7855,0.7855,0.7854,0.7855,24400000.0
2008-05-26 02:47:00,0.7855,0.7855,0.7853,0.7853,41500000.0
2008-05-26 02:48:00,0.7853,0.7853,0.7852,0.7852,119000000.0
2008-05-26 02:49:00,0.7853,0.7854,0.7853,0.7854,3300000.0
2008-05-26 02:50:00,0.7852,0.7854,0.7852,0.7854,18200000.0
2008-05-26 02:51:00,0.7853,0.7853,0.7853,0.7853,23700000.0
2008-05-26 02:52:00,0.7853,0.7853,0.7853,0.7853,5400000.0
2008-05-26 02:53:00,0.78535,0.7854,0.78535,0.7854,6400000.0
2008-05-26 02:54:00,0.7854,0.7855,0.7854,0.7855,7400000.0
2008-05-26 02:55:00,0.7855,0.7856,0.7855,0.7856,22100000.0
2008-05-26 02:56:00,0.7856,0.7856,0.7856,0.7856,5100000.0
2008-05-26 02:57:00,0.78543,0.78543,0.78521,0.78526,82600000.0
2008-05-26 02:58:00,0.78534,0.78537,0.78519,0.78526,26000000.0
2008-05-26 02:59:00,0.78512,0.78531,0.7851,0.78525,37200000.0
2008-05-26 03:00:00,0.7856,0.7857,0.7856,0.7857,14800000.0
2008-05-26 03:01:00,0.7857,0.7857,0.78565,0.7857,12700000.0
2008-05-26 03:02:00,0.78537,0.78545,0.78516,0.78545,42800000.0
2008-05-26 03:03:00,0.7857,0.7857,0.7857,0.7857,10900000.0
2008-05-26 03:04:00,0.7857,0.7857,0.7857,0.7857,4900000.0
2008-05-26 03:05:00,0.78538,0.78553,0.78538,0.78553,55300000.0
2008-05-26 03:06:00,0.7857,0.7857,0.7857,0.7857,5400000.0
2008-05-26 03:07:00,0.7857,0.7857,0.7857,0.7857,7300000.0
2008-05-26 03:08:00,0.78532,0.78554,0.78524,0.78532,19700000.0
2008-05-26 03:09:00,0.78546,0.78559,0.7853,0.78548,13100000.0
2008-05-26 03:10:00,0.7857,0.7859,0.7857,0.7859,13600000.0
2008-05-26 03:11:00,0.786,0.786,0.78585,0.78585,10900000.0
2008-05-26 03:12:00,0.78585,0.78585,0.78585,0.78585,16800000.0
2008-05-26 03:13:00,0.7859,0.786,0.7859,0.786,3100000.0
2008-05-26 03:14:00,0.78585,0.78595,0.78585,0.78595,4800000.0
2008-05-26 03:15:00,0.7859,0.78595,0.7859,0.78595,11200000.0
2008-05-26 03:16:00,0.7859,0.78595,0.7859,0.78595,10000000.0
2008-05-26 03:17:00,0.78595,0.7862,0.78595,0.7862,189600001.0
2008-05-26 03:18:00,0.7862,0.7862,0.7862,0.7862,28700000.0
2008-05-26 03:19:00,0.786,0.7861,0.786,0.786,33300000.0
2008-05-26 03:20:00,0.786,0.786,0.7859,0.7859,71600000.0
2008-05-26 03:21:00,0.7859,0.7859,0.7859,0.7859,16600000.0
2008-05-26 03:22:00,0.7859,0.7859,0.7859,0.7859,600000.0
2008-05-26 03:23:00,0.786,0.786,0.786,0.786,100000.0
2008-05-26 03:24:00,0.78585,0.7859,0.78585,0.7859,18900000.0
2008-05-26 03:25:00,0.78585,0.7859,0.78585,0.7859,11800000.0
2008-05-26 03:26:00,0.7859,0.7859,0.7859,0.7859,16800000.0
2008-05-26 03:27:00,0.7859,0.786,0.7859,0.786,5000000.0
2008-05-26 03:28:00,0.786,0.786,0.786,0.786,700000.0
2008-05-26 03:29:00,0.78595,0.78595,0.78595,0.78595,600000.0
2008-05-26 03:30:00,0.7859,0.78595,0.78585,0.7859,52100000.0
2008-05-26 03:31:00,0.78585,0.7859,0.78585,0.7859,7200000.0
2008-05-26 03:32:00,0.7859,0.786,0.78585,0.7859,8700000.0
2008-05-26 03:33:00,0.7859,0.7859,0.78585,0.78585,3300000.0
2008-05-26 03:34:00,0.7859,0.7859,0.7859,0.7859,600000.0
2008-05-26 03:35:00,0.78585,0.786,0.78585,0.786,2900000.0
2008-05-26 03:36:00,0.786,0.786,0.78585,0.78585,8100000.0
2008-05-26 03:37:00,0.78585,0.78585,0.78585,0.78585,10500000.0
2008-05-26 03:38:00,0.7859,0.7859,0.78585,0.78585,2400000.0
2008-05-26 03:39:00,0.78548,0.78561,0.78534,0.78549,11200000.0
2008-05-26 03:40:00,0.78585,0.78585,0.78585,0.78585,7300000.0
2008-05-26 03:41:00,0.7859,0.7859,0.78585,0.78585,16000000.0
2008-05-26 03:42:00,0.78585,0.78585,0.78585,0.78585,14700000.0
2008-05-26 03:43:00,0.78565,0.78578,0.78554,0.78555,43300000.0
2008-05-26 03:44:00,0.78585,0.78585,0.78585,0.78585,9400000.0
2008-05-26 03:45:00,0.78565,0.78576,0.78559,0.78575,84900000.0
2008-05-26 03:46:00,0.78582,0.78582,0.7855,0.78567,45900000.0
2008-05-26 03:47:00,0.78585,0.78585,0.78585,0.78585,10500000.0
2008-05-26 03:48:00,0.78585,0.78585,0.78585,0.78585,6300000.0
2008-05-26 03:49:00,0.78585,0.78585,0.78585,0.78585,6300000.0
2008-05-26 03:50:00,0.78585,0.7859,0.78585,0.7859,19900000.0
2008-05-26 03:51:00,0.78548,0.78567,0.78543,0.78567,11400000.0
2008-05-26 03:52:00,0.78585,0.78585,0.78585,0.78585,18900000.0
2008-05-26 03:53:00,0.78585,0.7859,0.78585,0.7859,5100000.0
2008-05-26 03:54:00,0.7859,0.7859,0.7859,0.7859,4900000.0
2008-05-26 03:55:00,0.78565,0.7857,0.78552,0.78553,46800000.0
2008-05-26 03:56:00,0.7859,0.7859,0.78585,0.78585,13700000.0
2008-05-26 03:57:00,0.78534,0.78572,0.78534,0.78572,108600001.0
2008-05-26 03:58:00,0.78571,0.78576,0.78549,0.78566,100400000.0
2008-05-26 03:59:00,0.78585,0.78585,0.78585,0.78585,10500000.0
2008-05-26 04:00:00,0.7856,0.7856,0.7855,0.7855,46300000.0
2008-05-26 04:01:00,0.7856,0.7856,0.7855,0.7856,40800000.0
2008-05-26 04:02:00,0.7856,0.7856,0.7855,0.7855,21300000.0
2008-05-26 04:03:00,0.7855,0.7856,0.7855,0.7856,138099999.0
2008-05-26 04:04:00,0.7856,0.7856,0.7855,0.7855,38100000.0
2008-05-26 04:05:00,0.7855,0.78575,0.7855,0.78575,64600000.0
2008-05-26 04:06:00,0.78575,0.78575,0.78575,0.78575,4400000.0
2008-05-26 04:07:00,0.78575,0.78575,0.78575,0.78575,8800000.0
2008-05-26 04:08:00,0.78575,0.78575,0.78575,0.78575,33000000.0
2008-05-26 04:09:00,0.78575,0.78575,0.78575,0.78575,8800000.0
2008-05-26 04:10:00,0.78538,0.78577,0.78506,0.78543,36700000.0
2008-05-26 04:11:00,0.78533,0.78552,0.78519,0.78546,28800000.0
2008-05-26 04:12:00,0.78552,0.78552,0.78524,0.78535,9800000.0
2008-05-26 04:13:00,0.78575,0.78575,0.78575,0.78575,4400000.0
2008-05-26 04:14:00,0.78575,0.78575,0.78575,0.78575,15400000.0
2008-05-26 04:15:00,0.78575,0.78575,0.78575,0.78575,1300000.0
2008-05-26 04:16:00,0.78575,0.78575,0.78575,0.78575,1300000.0
2008-05-26 04:17:00,0.78519,0.78543,0.78511,0.78533,227400000.0
2008-05-26 04:18:00,0.7855,0.78565,0.7855,0.78555,15000000.0
2008-05-26 04:19:00,0.7855,0.78555,0.7855,0.78555,8800000.0
2008-05-26 04:20:00,0.7855,0.78555,0.7855,0.78555,8800000.0
2008-05-26 04:21:00,0.7855,0.78555,0.78545,0.7855,31400000.0
2008-05-26 04:22:00,0.7855,0.7855,0.7854,0.7855,48000000.0
2008-05-26 04:23:00,0.7855,0.7856,0.7855,0.78555,31500000.0
2008-05-26 04:24:00,0.7855,0.7856,0.7855,0.7856,10900000.0
2008-05-26 04:25:00,0.7856,0.7856,0.7855,0.7855,7200000.0
2008-05-26 04:26:00,0.7855,0.7855,0.7855,0.7855,6800000.0
2008-05-26 04:27:00,0.7853,0.78544,0.78527,0.78536,12200000.0
2008-05-26 04:28:00,0.78529,0.78533,0.78511,0.78525,34400000.0
2008-05-26 04:29:00,0.78537,0.7855,0.78517,0.78524,42000000.0
2008-05-26 04:30:00,0.7855,0.7855,0.7855,0.7855,6700000.0
2008-05-26 04:31:00,0.7855,0.7855,0.7855,0.7855,24800000.0
2008-05-26 04:32:00,0.7855,0.7855,0.7855,0.7855,5600000.0
2008-05-26 04:33:00,0.78527,0.78535,0.78496,0.78514,35600000.0
2008-05-26 04:34:00,0.78498,0.78526,0.78498,0.78511,27800000.0
2008-05-26 04:35:00,0.78513,0.78543,0.78509,0.78525,35900000.0
2008-05-26 04:36:00,0.7855,0.7855,0.7854,0.7855,25000000.0
2008-05-26 04:37:00,0.7855,0.7855,0.7855,0.7855,6800000.0
2008-05-26 04:38:00,0.7855,0.7856,0.7855,0.7856,23500000.0
2008-05-26 04:39:00,0.7856,0.7856,0.7856,0.7856,13700000.0
2008-05-26 04:40:00,0.7858,0.7858,0.7858,0.7858,600000.0
2008-05-26 04:41:00,0.7852,0.7854,0.7852,0.78537,47700000.0
2008-05-26 04:42:00,0.7856,0.7856,0.7856,0.7856,2000000.0
2008-05-26 04:43:00,0.7856,0.7856,0.7855,0.7856,51899999.0
2008-05-26 04:44:00,0.78543,0.78546,0.7853,0.78538,62800000.0
2008-05-26 04:45:00,0.78543,0.78554,0.78524,0.78541,95400000.0
2008-05-26 04:46:00,0.7856,0.7856,0.7856,0.7856,2000000.0
2008-05-26 04:47:00,0.78524,0.78542,0.78511,0.78542,86400000.0
2008-05-26 04:48:00,0.7856,0.7856,0.7855,0.7855,18199999.0
2008-05-26 04:49:00,0.7855,0.7856,0.7855,0.7856,76300000.0
2008-05-26 04:50:00,0.7856,0.7856,0.7855,0.7855,12000000.0
2008-05-26 04:51:00,0.7855,0.7855,0.7855,0.7855,57000000.0
2008-05-26 04:52:00,0.7855,0.7855,0.7855,0.7855,82700001.0
2008-05-26 04:53:00,0.7855,0.7855,0.7855,0.7855,43300001.0
2008-05-26 04:54:00,0.7855,0.7857,0.7855,0.7857,226699999.0
2008-05-26 04:55:00,0.7857,0.7857,0.7856,0.7856,14500000.0
2008-05-26 04:56:00,0.7856,0.7857,0.7856,0.7856,107100000.0
2008-05-26 04:57:00,0.7857,0.7859,0.7857,0.7859,44600000.0
2008-05-26 04:58:00,0.7859,0.7864,0.7858,0.7864,423099998.0
2008-05-26 04:59:00,0.7862,0.7865,0.7862,0.7864,138299999.0
2008-05-26 05:00:00,0.7864,0.7865,0.7864,0.7864,107200000.0
2008-05-26 05:01:00,0.7864,0.7864,0.7864,0.7864,11700000.0
2008-05-26 05:02:00,0.7864,0.7864,0.7864,0.7864,8900000.0
2008-05-26 05:03:00,0.7864,0.7867,0.7864,0.7867,32800000.0
2008-05-26 05:04:00,0.7867,0.7867,0.7865,0.7867,42300000.0
2008-05-26 05:05:00,0.7867,0.7867,0.7866,0.7866,12400000.0
2008-05-26 05:06:00,0.7866,0.7867,0.7866,0.7867,30600000.0
2008-05-26 05:07:00,0.7867,0.787,0.7867,0.787,23300000.0
2008-05-26 05:08:00,0.787,0.787,0.7867,0.78685,45700000.0
2008-05-26 05:09:00,0.78685,0.78685,0.7867,0.78685,22900000.0
2008-05-26 05:10:00,0.78685,0.78685,0.78685,0.78685,2400000.0
2008-05-26 05:11:00,0.78685,0.78685,0.78685,0.78685,400000.0
2008-05-26 05:12:00,0.78685,0.78685,0.78685,0.78685,2000000.0
2008-05-26 05:13:00,0.78685,0.78685,0.78685,0.78685,400000.0
2008-05-26 05:14:00,0.78685,0.78685,0.78685,0.78685,3200000.0
2008-05-26 05:15:00,0.78643,0.78651,0.78638,0.78648,14300000.0
2008-05-26 05:16:00,0.78626,0.78645,0.78614,0.78632,17400000.0
2008-05-26 05:17:00,0.7864,0.78656,0.78627,0.78656,7300000.0
2008-05-26 05:18:00,0.78685,0.78685,0.786,0.786,205500000.0
2008-05-26 05:19:00,0.786,0.7861,0.786,0.786,135000000.0
2008-05-26 05:20:00,0.786,0.786,0.786,0.786,8200000.0
2008-05-26 05:21:00,0.78585,0.78594,0.78571,0.78575,44600000.0
2008-05-26 05:22:00,0.786,0.786,0.786,0.786,40100000.0
2008-05-26 05:23:00,0.786,0.786,0.7854,0.786,563200003.0
2008-05-26 05:24:00,0.786,0.7862,0.786,0.7862,70200001.0
2008-05-26 05:25:00,0.7862,0.7862,0.7862,0.7862,2600000.0
2008-05-26 05:26:00,0.7862,0.7864,0.7862,0.7864,73000000.0
2008-05-26 05:27:00,0.7864,0.7864,0.7864,0.7864,4400000.0
2008-05-26 05:28:00,0.78612,0.78636,0.78608,0.78629,18500000.0
2008-05-26 05:29:00,0.7864,0.7865,0.7864,0.7864,30000000.0
2008-05-26 05:30:00,0.7864,0.7865,0.7864,0.7865,111200000.0
2008-05-26 05:31:00,0.7865,0.7865,0.7865,0.7865,51900000.0
2008-05-26 05:32:00,0.7865,0.7867,0.7865,0.7867,28900000.0
2008-05-26 05:33:00,0.7867,0.7867,0.7864,0.7866,210200001.0
2008-05-26 05:34:00,0.7866,0.7866,0.7866,0.7866,51800000.0
2008-05-26 05:35:00,0.7866,0.7866,0.7866,0.7866,9800000.0
2008-05-26 05:36:00,0.78627,0.78641,0.78627,0.78641,35600000.0
2008-05-26 05:37:00,0.7866,0.7866,0.7866,0.7866,19600000.0
2008-05-26 05:38:00,0.7866,0.7866,0.7866,0.7866,4900000.0
2008-05-26 05:39:00,0.78642,0.78647,0.78628,0.78647,10100000.0
2008-05-26 05:40:00,0.7866,0.7866,0.7864,0.7864,191200000.0
2008-05-26 05:41:00,0.7864,0.7865,0.7864,0.7865,58400000.0
2008-05-26 05:42:00,0.78613,0.78642,0.78601,0.78642,24400000.0
2008-05-26 05:43:00,0.7865,0.7867,0.7865,0.7867,97700000.0
2008-05-26 05:44:00,0.7867,0.7867,0.7867,0.7867,4000000.0
2008-05-26 05:45:00,0.7867,0.7867,0.7867,0.7867,6000000.0
2008-05-26 05:46:00,0.7867,0.7867,0.7867,0.7867,2000000.0
2008-05-26 05:47:00,0.7867,0.7867,0.7867,0.7867,2000000.0
2008-05-26 05:48:00,0.7867,0.7867,0.7867,0.7867,2200000.0
2008-05-26 05:49:00,0.7866,0.7866,0.7866,0.7866,14500000.0
2008-05-26 05:50:00,0.7866,0.7866,0.7866,0.7866,35800000.0
2008-05-26 05:51:00,0.7866,0.7867,0.7866,0.7866,47900000.0
2008-05-26 05:52:00,0.7866,0.7867,0.7866,0.7866,50700000.0
2008-05-26 05:53:00,0.7866,0.7866,0.7859,0.78605,286099999.0
2008-05-26 05:54:00,0.7861,0.7861,0.7861,0.7861,44900000.0
2008-05-26 05:55:00,0.7861,0.78645,0.7861,0.7863,34900000.0
2008-05-26 05:56:00,0.7863,0.7863,0.7863,0.7863,1900000.0
2008-05-26 05:57:00,0.7863,0.7866,0.7863,0.7866,167800000.0
2008-05-26 05:58:00,0.78592,0.7863,0.7859,0.7863,1500000.0
2008-05-26 05:59:00,0.7866,0.7866,0.7866,0.7866,1900000.0
2008-05-26 06:00:00,0.78598,0.78638,0.78597,0.78638,1400000.0
2008-05-26 06:01:00,0.7866,0.7866,0.7866,0.7866,7600000.0
2008-05-26 06:02:00,0.78595,0.78644,0.78595,0.78614,4600000.0
2008-05-26 06:03:00,0.78625,0.78628,0.78605,0.78613,1600000.0
2008-05-26 06:04:00,0.78623,0.78644,0.7861,0.78618,8000000.0
2008-05-26 06:05:00,0.78608,0.7864,0.78608,0.78629,20600000.0
2008-05-26 06:06:00,0.7865,0.7865,0.7865,0.7865,14600000.0
2008-05-26 06:07:00,0.78655,0.78675,0.78655,0.78675,5700000.0
2008-05-26 06:08:00,0.7866,0.78685,0.78655,0.78685,7900000.0
2008-05-26 06:09:00,0.78665,0.78665,0.78665,0.78665,3800000.0
2008-05-26 06:10:00,0.78665,0.78665,0.78665,0.78665,3800000.0
2008-05-26 06:11:00,0.78665,0.78665,0.78665,0.78665,1900000.0
2008-05-26 06:12:00,0.78665,0.78665,0.78665,0.78665,1900000.0
2008-05-26 06:13:00,0.78665,0.78665,0.78665,0.78665,9500000.0
2008-05-26 06:14:00,0.7863,0.78644,0.78618,0.78622,59200000.0
2008-05-26 06:15:00,0.7866,0.7866,0.7866,0.7866,2000000.0
2008-05-26 06:16:00,0.7867,0.7867,0.7867,0.7867,10500000.0
2008-05-26 06:17:00,0.7867,0.7867,0.7867,0.7867,6300000.0
2008-05-26 06:18:00,0.7867,0.7867,0.7867,0.7867,2100000.0
2008-05-26 06:19:00,0.7867,0.7868,0.7866,0.7868,8200000.0
2008-05-26 06:20:00,0.7868,0.7868,0.7866,0.7866,20100000.0
2008-05-26 06:21:00,0.7866,0.7866,0.7866,0.7866,6900000.0
2008-05-26 06:22:00,0.78631,0.78633,0.78618,0.78633,30600000.0
2008-05-26 06:23:00,0.7865,0.7865,0.7863,0.7863,129399999.0
2008-05-26 06:24:00,0.7863,0.7863,0.7863,0.7863,7900000.0
2008-05-26 06:25:00,0.7864,0.7865,0.7863,0.7863,102500000.0
2008-05-26 06:26:00,0.7863,0.7863,0.78585,0.7862,263499999.0
2008-05-26 06:27:00,0.7862,0.7862,0.786,0.786,35500000.0
2008-05-26 06:28:00,0.786,0.7862,0.786,0.786,74200000.0
2008-05-26 06:29:00,0.7861,0.7861,0.786,0.7861,163599999.0
2008-05-26 06:30:00,0.786,0.7862,0.786,0.7862,49400000.0
2008-05-26 06:31:00,0.7862,0.7863,0.786,0.7862,146300004.0
2008-05-26 06:32:00,0.7862,0.7862,0.7862,0.7862,2000000.0
2008-05-26 06:33:00,0.7862,0.7862,0.7862,0.7862,2000000.0
2008-05-26 06:34:00,0.7862,0.7863,0.7862,0.7863,61800000.0
2008-05-26 06:35:00,0.78619,0.78619,0.78589,0.78601,20200000.0
2008-05-26 06:36:00,0.7863,0.7863,0.7863,0.7863,1900000.0
2008-05-26 06:37:00,0.78587,0.78606,0.78584,0.78593,25000000.0
2008-05-26 06:38:00,0.78606,0.7861,0.7859,0.78599,17000000.0
2008-05-26 06:39:00,0.7862,0.7862,0.7862,0.7862,25800000.0
2008-05-26 06:40:00,0.78607,0.78639,0.78606,0.78608,31800000.0
2008-05-26 06:41:00,0.7862,0.7862,0.786,0.7862,123800002.0
2008-05-26 06:42:00,0.7863,0.7863,0.7862,0.7862,11700000.0
2008-05-26 06:43:00,0.7859,0.78622,0.78574,0.78591,75200000.0
2008-05-26 06:44:00,0.7862,0.7863,0.7862,0.7863,15400000.0
2008-05-26 06:45:00,0.7862,0.7862,0.7862,0.7862,9800000.0
2008-05-26 06:46:00,0.7862,0.7863,0.7862,0.7863,24600000.0
2008-05-26 06:47:00,0.7863,0.7863,0.7863,0.7863,5900000.0
2008-05-26 06:48:00,0.78595,0.78618,0.78584,0.78604,78400000.0
2008-05-26 06:49:00,0.78605,0.78616,0.78602,0.78602,77100000.0
2008-05-26 06:50:00,0.78603,0.78643,0.78582,0.78582,89900000.0
2008-05-26 06:51:00,0.7862,0.7862,0.7862,0.7862,9800000.0
2008-05-26 06:52:00,0.7862,0.7863,0.7862,0.7863,75500000.0
2008-05-26 06:53:00,0.7863,0.7863,0.7863,0.7863,7700000.0
2008-05-26 06:54:00,0.7863,0.7866,0.7863,0.7866,56599999.0
2008-05-26 06:55:00,0.7865,0.7865,0.7864,0.7864,108300000.0
2008-05-26 06:56:00,0.7864,0.7869,0.7864,0.7864,161300000.0
2008-05-26 06:57:00,0.7864,0.7865,0.7864,0.7865,17400000.0
2008-05-26 06:58:00,0.7865,0.7865,0.7864,0.7865,51200000.0
2008-05-26 06:59:00,0.7866,0.7866,0.7863,0.7865,154800000.0
2008-05-26 07:00:00,0.7865,0.7865,0.7863,0.7864,232399999.0
2008-05-26 07:01:00,0.7864,0.7864,0.7864,0.7864,6800000.0
2008-05-26 07:02:00,0.7865,0.7865,0.7864,0.7864,7200000.0
2008-05-26 07:03:00,0.7864,0.7865,0.7863,0.7865,85600000.0
2008-05-26 07:04:00,0.78603,0.78629,0.78603,0.78623,18400000.0
2008-05-26 07:05:00,0.7862,0.78632,0.78602,0.78604,18500000.0
2008-05-26 07:06:00,0.7865,0.7865,0.78645,0.7865,4600000.0
2008-05-26 07:07:00,0.78626,0.78626,0.78598,0.78612,48400000.0
2008-05-26 07:08:00,0.7865,0.78655,0.7864,0.7865,35600000.0
2008-05-26 07:09:00,0.7865,0.7865,0.7863,0.78635,230900000.0
2008-05-26 07:10:00,0.7863,0.7864,0.78625,0.7863,342500000.0
2008-05-26 07:11:00,0.7864,0.7865,0.7858,0.7863,397099997.0
2008-05-26 07:12:00,0.7863,0.7863,0.7863,0.7863,89100000.0
2008-05-26 07:13:00,0.7863,0.7864,0.7863,0.78635,207400003.0
2008-05-26 07:14:00,0.7864,0.7864,0.7863,0.7863,220700000.0
2008-05-26 07:15:00,0.7863,0.7865,0.7863,0.7863,196900001.0
2008-05-26 07:16:00,0.7863,0.7863,0.7863,0.7863,134500000.0
2008-05-26 07:17:00,0.7863,0.78655,0.7863,0.7863,77800000.0
2008-05-26 07:18:00,0.7863,0.7863,0.786,0.786,306399997.0
2008-05-26 07:19:00,0.786,0.7863,0.786,0.7863,85299997.0
2008-05-26 07:20:00,0.7863,0.7863,0.7863,0.7863,26100000.0
2008-05-26 07:21:00,0.7863,0.7863,0.7863,0.7863,28300000.0
2008-05-26 07:22:00,0.7864,0.7864,0.7863,0.7863,82600000.0
2008-05-26 07:23:00,0.7863,0.7864,0.7863,0.7863,104400000.0
2008-05-26 07:24:00,0.7863,0.78645,0.7863,0.78645,60300000.0
2008-05-26 07:25:00,0.78645,0.78645,0.78645,0.78645,6300000.0
2008-05-26 07:26:00,0.78645,0.78645,0.78645,0.78645,18700000.0
2008-05-26 07:27:00,0.78605,0.78613,0.7857,0.7857,8800000.0
2008-05-26 07:28:00,0.78568,0.78606,0.78567,0.78597,5300000.0
2008-05-26 07:29:00,0.78645,0.7865,0.78645,0.78645,56600000.0
2008-05-26 07:30:00,0.78645,0.7866,0.78645,0.7866,83700000.0
2008-05-26 07:31:00,0.78655,0.78655,0.78645,0.78645,70800000.0
2008-05-26 07:32:00,0.78645,0.7867,0.78645,0.7865,108500000.0
2008-05-26 07:33:00,0.7865,0.7867,0.78645,0.78645,81000000.0
2008-05-26 07:34:00,0.78645,0.78655,0.78645,0.78645,53300000.0
2008-05-26 07:35:00,0.78645,0.7865,0.78645,0.7865,8500000.0
2008-05-26 07:36:00,0.7865,0.7865,0.7865,0.7865,2200000.0
2008-05-26 07:37:00,0.7865,0.7865,0.7865,0.7865,4000000.0
2008-05-26 07:38:00,0.78626,0.78633,0.78575,0.78585,24900000.0
2008-05-26 07:39:00,0.7865,0.7865,0.7865,0.7865,34000000.0
2008-05-26 07:40:00,0.7865,0.7866,0.78645,0.7866,66900000.0
2008-05-26 07:41:00,0.7865,0.7866,0.78645,0.7866,157600000.0
2008-05-26 07:42:00,0.7866,0.7866,0.78645,0.78645,185300000.0
2008-05-26 07:43:00,0.78645,0.78645,0.78645,0.78645,18900000.0
2008-05-26 07:44:00,0.78645,0.7865,0.78645,0.7865,14500000.0
2008-05-26 07:45:00,0.78645,0.7865,0.78645,0.78645,29000000.0
2008-05-26 07:46:00,0.78645,0.78645,0.786,0.786,109300000.0
2008-05-26 07:47:00,0.786,0.7862,0.786,0.7862,168800001.0
2008-05-26 07:48:00,0.7862,0.7862,0.7862,0.7862,32600000.0
2008-05-26 07:49:00,0.7862,0.7862,0.786,0.786,97500001.0
2008-05-26 07:50:00,0.7861,0.7861,0.786,0.7861,178999999.0
2008-05-26 07:51:00,0.7861,0.7862,0.7861,0.7862,18800000.0
2008-05-26 07:52:00,0.7861,0.7861,0.7861,0.7861,9800000.0
2008-05-26 07:53:00,0.7861,0.7861,0.7861,0.7861,7800000.0
2008-05-26 07:54:00,0.7861,0.7861,0.7861,0.7861,25200000.0
2008-05-26 07:55:00,0.7861,0.7863,0.7861,0.7863,30200000.0
2008-05-26 07:56:00,0.7863,0.7864,0.7863,0.7864,184200001.0
2008-05-26 07:57:00,0.7864,0.7864,0.7864,0.7864,9000000.0
2008-05-26 07:58:00,0.7863,0.7863,0.7861,0.7862,91400000.0
2008-05-26 07:59:00,0.7862,0.7863,0.7861,0.7861,28900000.0
2008-05-26 08:00:00,0.7861,0.7861,0.7861,0.7861,19600000.0
2008-05-26 08:01:00,0.7861,0.7861,0.786,0.7861,54800000.0
2008-05-26 08:02:00,0.7862,0.7862,0.7861,0.7861,27100000.0
2008-05-26 08:03:00,0.7861,0.7861,0.7861,0.7861,400000.0
2008-05-26 08:04:00,0.78572,0.78573,0.78521,0.78521,4800000.0
2008-05-26 08:05:00,0.7861,0.7861,0.786,0.7861,35600000.0
2008-05-26 08:06:00,0.7862,0.7862,0.7862,0.7862,5300000.0
2008-05-26 08:07:00,0.7862,0.7862,0.7861,0.7862,25600000.0
2008-05-26 08:08:00,0.7861,0.7861,0.7861,0.7861,28200000.0
2008-05-26 08:09:00,0.7861,0.7861,0.7861,0.7861,4900000.0
2008-05-26 08:10:00,0.7861,0.7861,0.7861,0.7861,6000000.0
2008-05-26 08:11:00,0.7861,0.7862,0.7861,0.7861,53000000.0
2008-05-26 08:12:00,0.7861,0.7864,0.7861,0.7864,140200000.0
2008-05-26 08:13:00,0.7864,0.78655,0.7862,0.78655,53500000.0
2008-05-26 08:14:00,0.78655,0.7868,0.78655,0.7868,46500000.0
2008-05-26 08:15:00,0.7868,0.7868,0.7868,0.7868,800000.0
2008-05-26 08:16:00,0.7868,0.7869,0.7867,0.7869,37000000.0
2008-05-26 08:17:00,0.7869,0.7869,0.7868,0.7868,73200000.0
2008-05-26 08:18:00,0.7868,0.7868,0.7867,0.7867,30800000.0
2008-05-26 08:19:00,0.7867,0.7869,0.7867,0.7868,103700000.0
2008-05-26 08:20:00,0.7868,0.7868,0.7866,0.7866,91600000.0
2008-05-26 08:21:00,0.7866,0.7868,0.7866,0.7867,70400000.0
2008-05-26 08:22:00,0.7867,0.7867,0.7861,0.7861,75700000.0
2008-05-26 08:23:00,0.7863,0.7864,0.7863,0.7864,48500001.0
2008-05-26 08:24:00,0.7864,0.7864,0.78605,0.7861,104000000.0
2008-05-26 08:25:00,0.7861,0.7863,0.7861,0.78625,230400002.0
2008-05-26 08:26:00,0.78625,0.7864,0.78625,0.7863,21300000.0
2008-05-26 08:27:00,0.78605,0.78615,0.7859,0.78596,11700000.0
2008-05-26 08:28:00,0.78609,0.78619,0.78589,0.78619,6000000.0
2008-05-26 08:29:00,0.7863,0.7863,0.7863,0.7863,22700000.0
2008-05-26 08:30:00,0.7863,0.7863,0.7862,0.7863,4300000.0
2008-05-26 08:31:00,0.7863,0.7863,0.7862,0.7863,20500000.0
2008-05-26 08:32:00,0.7863,0.7863,0.7863,0.7863,90700000.0
2008-05-26 08:33:00,0.7863,0.7863,0.7863,0.7863,71400000.0
2008-05-26 08:34:00,0.7864,0.7864,0.7864,0.7864,1900000.0
2008-05-26 08:35:00,0.7864,0.78645,0.7864,0.7864,63100000.0
2008-05-26 08:36:00,0.7864,0.7864,0.7864,0.7864,22800000.0
2008-05-26 08:37:00,0.7864,0.7864,0.7863,0.7864,71100000.0
2008-05-26 08:38:00,0.7864,0.7864,0.7864,0.7864,3800000.0
2008-05-26 08:39:00,0.7864,0.7864,0.7862,0.7862,154200000.0
2008-05-26 08:40:00,0.7862,0.7863,0.7862,0.7863,76800000.0
2008-05-26 08:41:00,0.78625,0.78625,0.78625,0.78625,3000000.0
2008-05-26 08:42:00,0.78625,0.7863,0.7862,0.7863,30700000.0
2008-05-26 08:43:00,0.78635,0.78645,0.78615,0.78635,111900000.0
2008-05-26 08:44:00,0.7862,0.7864,0.78615,0.7863,110700000.0
2008-05-26 08:45:00,0.7863,0.7863,0.78625,0.78625,2100000.0
2008-05-26 08:46:00,0.7863,0.7865,0.7863,0.7863,2600000.0
2008-05-26 08:47:00,0.7863,0.7864,0.7863,0.7863,1300000.0
2008-05-26 08:48:00,0.7863,0.7864,0.78625,0.7863,12820000.0
2008-05-26 08:49:00,0.7863,0.7863,0.7863,0.7863,200000.0
2008-05-26 08:50:00,0.78601,0.7862,0.7859,0.78595,18100000.0
2008-05-26 08:51:00,0.7863,0.7864,0.7863,0.7864,11900000.0
2008-05-26 08:52:00,0.78645,0.7865,0.7864,0.7864,4100000.0
2008-05-26 08:53:00,0.7865,0.7865,0.7865,0.7865,600000.0
2008-05-26 08:54:00,0.78655,0.7866,0.7865,0.7865,6600000.0
2008-05-26 08:55:00,0.7865,0.7865,0.7865,0.7865,400000.0
2008-05-26 08:56:00,0.78655,0.7866,0.78655,0.7866,14500000.0
2008-05-26 08:57:00,0.78655,0.78655,0.7865,0.7865,6100000.0
2008-05-26 08:58:00,0.7865,0.7865,0.7865,0.7865,2500000.0
2008-05-26 08:59:00,0.7865,0.7865,0.7865,0.7865,800000.0
2008-05-26 09:00:00,0.78608,0.78638,0.78577,0.78594,13800000.0
2008-05-26 09:01:00,0.78645,0.78645,0.78645,0.78645,240000.0
2008-05-26 09:02:00,0.78601,0.78601,0.78592,0.786,7600000.0
2008-05-26 09:03:00,0.78609,0.78619,0.78599,0.786,2700000.0
2008-05-26 09:04:00,0.78583,0.7862,0.78551,0.78581,8200000.0
2008-05-26 09:05:00,0.78645,0.78645,0.78645,0.78645,240000.0
2008-05-26 09:06:00,0.78645,0.78645,0.786,0.786,4460000.0
2008-05-26 09:07:00,0.786,0.7861,0.786,0.7861,20400000.0
2008-05-26 09:08:00,0.7861,0.78625,0.786,0.7861,2800000.0
2008-05-26 09:09:00,0.7862,0.7862,0.7861,0.7861,1300000.0
2008-05-26 09:10:00,0.78615,0.7863,0.7861,0.78625,11200000.0
2008-05-26 09:11:00,0.78625,0.7863,0.7861,0.7862,5500000.0
2008-05-26 09:12:00,0.7861,0.7861,0.7861,0.7861,400000.0
2008-05-26 09:13:00,0.7861,0.78625,0.7861,0.7862,21700000.0
2008-05-26 09:14:00,0.7862,0.78625,0.7862,0.78625,5800000.0
2008-05-26 09:15:00,0.78625,0.78625,0.786,0.786,7400000.0
2008-05-26 09:16:00,0.786,0.7861,0.786,0.7861,6500000.0
2008-05-26 09:17:00,0.7861,0.7861,0.786,0.7861,7600000.0
2008-05-26 09:18:00,0.7861,0.7862,0.7861,0.7862,400000.0
2008-05-26 09:19:00,0.7863,0.7863,0.7863,0.7863,400000.0
2008-05-26 09:20:00,0.78635,0.78635,0.78635,0.78635,600000.0
2008-05-26 09:21:00,0.7863,0.7863,0.78625,0.78625,2000000.0
2008-05-26 09:22:00,0.78625,0.78625,0.78625,0.78625,2400000.0
2008-05-26 09:23:00,0.78625,0.78625,0.7862,0.7862,2600000.0
2008-05-26 09:24:00,0.78556,0.78586,0.78553,0.78573,35800000.0
2008-05-26 09:25:00,0.78586,0.78603,0.78578,0.78603,18300000.0
2008-05-26 09:26:00,0.7862,0.7862,0.7862,0.7862,2200000.0
2008-05-26 09:27:00,0.7858,0.78594,0.78549,0.78581,32400000.0
2008-05-26 09:28:00,0.7862,0.7862,0.7862,0.7862,1900000.0
2008-05-26 09:29:00,0.78625,0.78625,0.786,0.7861,12900000.0
2008-05-26 09:30:00,0.7861,0.7862,0.7861,0.7862,700000.0
2008-05-26 09:31:00,0.78605,0.78614,0.78565,0.78571,47400000.0
2008-05-26 09:32:00,0.78571,0.786,0.78571,0.78576,47900000.0
2008-05-26 09:33:00,0.7862,0.7862,0.7861,0.7862,2200000.0
2008-05-26 09:34:00,0.7862,0.7862,0.7861,0.7861,1000000.0
2008-05-26 09:35:00,0.7861,0.7862,0.7861,0.7861,9600000.0
2008-05-26 09:36:00,0.7861,0.7861,0.7861,0.7861,1000000.0
2008-05-26 09:37:00,0.7861,0.7861,0.7861,0.7861,500000.0
2008-05-26 09:38:00,0.78584,0.78595,0.78556,0.78568,40800000.0
2008-05-26 09:39:00,0.7861,0.78615,0.7859,0.78615,7000000.0
2008-05-26 09:40:00,0.786,0.786,0.786,0.786,400000.0
2008-05-26 09:41:00,0.786,0.78615,0.786,0.78615,3800000.0
2008-05-26 09:42:00,0.78615,0.78615,0.78615,0.78615,3000000.0
2008-05-26 09:43:00,0.78615,0.78615,0.78615,0.78615,5100000.0
2008-05-26 09:44:00,0.78572,0.78585,0.78556,0.78585,44500000.0
2008-05-26 09:45:00,0.78578,0.78588,0.78569,0.78574,41400000.0
2008-05-26 09:46:00,0.78615,0.78615,0.78615,0.78615,600000.0
2008-05-26 09:47:00,0.78615,0.78615,0.78545,0.786,29200000.0
2008-05-26 09:48:00,0.78585,0.7859,0.7858,0.7859,2300000.0
2008-05-26 09:49:00,0.78549,0.7857,0.78531,0.7857,18800000.0
2008-05-26 09:50:00,0.78556,0.7858,0.7852,0.78532,37800000.0
2008-05-26 09:51:00,0.7858,0.7859,0.7858,0.78585,5300000.0
2008-05-26 09:52:00,0.7859,0.7859,0.7858,0.7859,11100000.0
2008-05-26 09:53:00,0.7856,0.78565,0.78526,0.78552,32200000.0
2008-05-26 09:54:00,0.7858,0.7859,0.7854,0.7855,20600000.0
2008-05-26 09:55:00,0.7855,0.7855,0.7854,0.7854,5700000.0
2008-05-26 09:56:00,0.7855,0.7855,0.7854,0.7854,11900000.0
2008-05-26 09:57:00,0.7854,0.7855,0.7853,0.7853,11300000.0
2008-05-26 09:58:00,0.7853,0.7854,0.7851,0.7854,11700000.0
2008-05-26 09:59:00,0.7854,0.7854,0.7851,0.7854,37100000.0
2008-05-26 10:00:00,0.7854,0.78565,0.7854,0.7854,36900000.0
2008-05-26 10:01:00,0.7854,0.7854,0.7854,0.7854,21900000.0
2008-05-26 10:02:00,0.7854,0.7855,0.7854,0.7855,14000000.0
2008-05-26 10:03:00,0.7855,0.7856,0.7854,0.7854,12200000.0
2008-05-26 10:04:00,0.78545,0.7855,0.7854,0.7854,12400000.0
2008-05-26 10:05:00,0.78515,0.7852,0.7851,0.7852,13900000.0
2008-05-26 10:06:00,0.78525,0.7853,0.7851,0.7851,20100000.0
2008-05-26 10:07:00,0.7852,0.7853,0.7851,0.7852,16900000.0
2008-05-26 10:08:00,0.7852,0.7856,0.78515,0.7856,65500000.0
2008-05-26 10:09:00,0.78555,0.7856,0.7851,0.7852,48000000.0
2008-05-26 10:10:00,0.7852,0.7855,0.7851,0.7855,53700000.0
2008-05-26 10:11:00,0.7855,0.7855,0.7854,0.7855,4800000.0
2008-05-26 10:12:00,0.7855,0.7855,0.7855,0.7855,4500000.0
2008-05-26 10:13:00,0.7855,0.7855,0.7851,0.7855,58800000.0
2008-05-26 10:14:00,0.7854,0.7854,0.7854,0.7854,6100000.0
2008-05-26 10:15:00,0.7854,0.78565,0.7854,0.78565,2900000.0
2008-05-26 10:16:00,0.78565,0.78565,0.7851,0.7854,158300000.0
2008-05-26 10:17:00,0.7854,0.78545,0.7854,0.7854,19200000.0
2008-05-26 10:18:00,0.7854,0.7854,0.7854,0.7854,2400000.0
2008-05-26 10:19:00,0.7853,0.7853,0.7853,0.7853,2000000.0
2008-05-26 10:20:00,0.7853,0.7853,0.7853,0.7853,400000.0
2008-05-26 10:21:00,0.7853,0.7853,0.7853,0.7853,200000.0
2008-05-26 10:22:00,0.7853,0.7853,0.7851,0.7851,8500000.0
2008-05-26 10:23:00,0.7851,0.78525,0.7851,0.7851,21000000.0
2008-05-26 10:24:00,0.7851,0.7853,0.7851,0.7853,17200000.0
2008-05-26 10:25:00,0.78535,0.78535,0.78525,0.78525,15200000.0
2008-05-26 10:26:00,0.78525,0.7853,0.7851,0.78515,19600000.0
2008-05-26 10:27:00,0.78515,0.78515,0.7851,0.7851,2500000.0
2008-05-26 10:28:00,0.78483,0.78507,0.78473,0.78498,52500000.0
2008-05-26 10:29:00,0.78504,0.78522,0.7849,0.78517,106200000.0
2008-05-26 10:30:00,0.7851,0.7851,0.7851,0.7851,4000000.0
2008-05-26 10:31:00,0.7851,0.7851,0.7851,0.7851,12000000.0
2008-05-26 10:32:00,0.78498,0.78515,0.78492,0.785,74100000.0
2008-05-26 10:33:00,0.7851,0.7852,0.7851,0.7852,6100000.0
2008-05-26 10:34:00,0.78525,0.7854,0.78525,0.7854,3500000.0
2008-05-26 10:35:00,0.7854,0.7854,0.7854,0.7854,600000.0
2008-05-26 10:36:00,0.78525,0.7853,0.7852,0.7853,20600000.0
2008-05-26 10:37:00,0.78507,0.78516,0.7848,0.78501,27100000.0
2008-05-26 10:38:00,0.78505,0.78529,0.78479,0.78507,71000000.0
2008-05-26 10:39:00,0.7853,0.7853,0.7852,0.7852,3500000.0
2008-05-26 10:40:00,0.7851,0.7851,0.785,0.7851,3200000.0
2008-05-26 10:41:00,0.7851,0.78535,0.7851,0.78535,10000000.0
2008-05-26 10:42:00,0.78535,0.78535,0.7852,0.7853,19700000.0
2008-05-26 10:43:00,0.78506,0.78522,0.78468,0.78468,158700000.0
2008-05-26 10:44:00,0.78525,0.7853,0.7851,0.7853,28600000.0
2008-05-26 10:45:00,0.78494,0.78514,0.78487,0.78512,253400000.0
2008-05-26 10:46:00,0.7853,0.7853,0.7853,0.7853,800000.0
2008-05-26 10:47:00,0.7853,0.7853,0.785,0.785,22300000.0
2008-05-26 10:48:00,0.785,0.7851,0.785,0.7851,13500000.0
2008-05-26 10:49:00,0.7851,0.7851,0.7851,0.7851,2000000.0
2008-05-26 10:50:00,0.7851,0.7852,0.7851,0.7852,12600000.0
2008-05-26 10:51:00,0.7852,0.78525,0.7852,0.78525,2200000.0
2008-05-26 10:52:00,0.7852,0.78525,0.78505,0.78525,4800000.0
2008-05-26 10:53:00,0.78505,0.7852,0.785,0.7852,27200000.0
2008-05-26 10:54:00,0.78476,0.78503,0.78455,0.78501,111700000.0
2008-05-26 10:55:00,0.78515,0.78515,0.785,0.78505,2300000.0
2008-05-26 10:56:00,0.7851,0.7853,0.785,0.7853,22400000.0
2008-05-26 10:57:00,0.7849,0.7852,0.78479,0.785,165700000.0
2008-05-26 10:58:00,0.7853,0.7853,0.785,0.785,7300000.0
2008-05-26 10:59:00,0.78489,0.78511,0.78476,0.78485,227300000.0
2008-05-26 11:00:00,0.78505,0.78515,0.785,0.78505,11300000.0
2008-05-26 11:01:00,0.78515,0.7852,0.785,0.78505,5200000.0
2008-05-26 11:02:00,0.7851,0.7852,0.7851,0.7852,3200000.0
2008-05-26 11:03:00,0.7852,0.7852,0.7852,0.7852,6000000.0
2008-05-26 11:04:00,0.7852,0.7853,0.785,0.7851,13500000.0
2008-05-26 11:05:00,0.7851,0.7855,0.7851,0.7854,22100000.0
2008-05-26 11:06:00,0.78545,0.78545,0.78525,0.78525,800000.0
2008-05-26 11:07:00,0.78525,0.7854,0.7852,0.78525,13400000.0
2008-05-26 11:08:00,0.78525,0.7853,0.78515,0.78525,27800000.0
2008-05-26 11:09:00,0.78525,0.7855,0.78495,0.78535,63500000.0
2008-05-26 11:10:00,0.7854,0.7854,0.78505,0.7852,37000000.0
2008-05-26 11:11:00,0.7851,0.786,0.7851,0.7858,59100000.0
2008-05-26 11:12:00,0.7857,0.7857,0.7851,0.7851,54400000.0
2008-05-26 11:13:00,0.7851,0.7856,0.78505,0.7855,51100000.0
2008-05-26 11:14:00,0.7856,0.7856,0.7856,0.7856,10000000.0
2008-05-26 11:15:00,0.7856,0.7856,0.7856,0.7856,3800000.0
2008-05-26 11:16:00,0.78522,0.78536,0.78507,0.78509,31000000.0
2008-05-26 11:17:00,0.78542,0.78542,0.78518,0.78518,43900000.0
2008-05-26 11:18:00,0.78511,0.7853,0.78479,0.7853,92900000.0
2008-05-26 11:19:00,0.7856,0.7856,0.7856,0.7856,11400000.0
2008-05-26 11:20:00,0.7856,0.7856,0.7856,0.7856,9500000.0
2008-05-26 11:21:00,0.7856,0.7856,0.7856,0.7856,5700000.0
2008-05-26 11:22:00,0.7856,0.7856,0.7856,0.7856,5700000.0
2008-05-26 11:23:00,0.7855,0.7855,0.7855,0.7855,8000000.0
2008-05-26 11:24:00,0.78512,0.78529,0.78503,0.78523,43200000.0
2008-05-26 11:25:00,0.7855,0.7856,0.7855,0.7855,17600000.0
2008-05-26 11:26:00,0.7855,0.7855,0.78525,0.78525,12300000.0
2008-05-26 11:27:00,0.78525,0.7855,0.7851,0.7855,24900000.0
2008-05-26 11:28:00,0.7855,0.7856,0.7851,0.7856,58400000.0
2008-05-26 11:29:00,0.7856,0.7856,0.7855,0.7855,37400000.0
2008-05-26 11:30:00,0.7855,0.7857,0.7855,0.7857,20700000.0
2008-05-26 11:31:00,0.78528,0.78554,0.78513,0.78536,186000002.0
2008-05-26 11:32:00,0.7857,0.7857,0.7857,0.7857,1900000.0
2008-05-26 11:33:00,0.78544,0.78544,0.78487,0.78487,157500000.0
2008-05-26 11:34:00,0.7856,0.7856,0.7856,0.7856,4000000.0
2008-05-26 11:35:00,0.78555,0.7856,0.7855,0.7855,8800000.0
2008-05-26 11:36:00,0.7855,0.78555,0.7855,0.7855,14700000.0
2008-05-26 11:37:00,0.78555,0.78555,0.7855,0.7855,6300000.0
2008-05-26 11:38:00,0.78539,0.78545,0.78501,0.78516,28600000.0
2008-05-26 11:39:00,0.7855,0.7856,0.7855,0.7856,73800000.0
2008-05-26 11:40:00,0.7856,0.7856,0.7856,0.7856,16200000.0
2008-05-26 11:41:00,0.7856,0.7859,0.7856,0.7859,53900000.0
2008-05-26 11:42:00,0.7859,0.786,0.7859,0.786,6500000.0
2008-05-26 11:43:00,0.78585,0.786,0.7858,0.7859,29200000.0
2008-05-26 11:44:00,0.78555,0.7859,0.78555,0.7858,23400000.0
2008-05-26 11:45:00,0.78585,0.7859,0.7858,0.7858,8600000.0
2008-05-26 11:46:00,0.78552,0.78581,0.78518,0.78546,52400000.0
2008-05-26 11:47:00,0.7858,0.7859,0.7858,0.7859,6200000.0
2008-05-26 11:48:00,0.78561,0.78578,0.78519,0.78575,122900000.0
2008-05-26 11:49:00,0.7859,0.7859,0.7859,0.7859,200000.0
2008-05-26 11:50:00,0.7859,0.7861,0.7859,0.7859,24200000.0
2008-05-26 11:51:00,0.7859,0.7859,0.7857,0.7857,27000000.0
2008-05-26 11:52:00,0.7857,0.7858,0.7857,0.7858,20300000.0
2008-05-26 11:53:00,0.78552,0.78572,0.78518,0.78542,457999998.0
2008-05-26 11:54:00,0.7858,0.7858,0.7858,0.7858,200000.0
2008-05-26 11:55:00,0.7858,0.7858,0.7856,0.78565,8900000.0
2008-05-26 11:56:00,0.7857,0.7857,0.78565,0.7857,3900000.0
2008-05-26 11:57:00,0.78555,0.7856,0.7855,0.78555,19000000.0
2008-05-26 11:58:00,0.7856,0.78565,0.7855,0.78555,5100000.0
2008-05-26 11:59:00,0.7856,0.7856,0.7855,0.78555,4600000.0
2008-05-26 12:00:00,0.78595,0.78595,0.7856,0.7858,28100000.0
2008-05-26 12:01:00,0.7858,0.7858,0.7856,0.7856,10600000.0
2008-05-26 12:02:00,0.7856,0.78565,0.7856,0.7856,20200000.0
2008-05-26 12:03:00,0.7856,0.78565,0.7856,0.7856,14300000.0
2008-05-26 12:04:00,0.7856,0.7856,0.7856,0.7856,2000000.0
2008-05-26 12:05:00,0.7859,0.7859,0.7859,0.7859,5600000.0
2008-05-26 12:06:00,0.7859,0.7859,0.7856,0.7859,42700000.0
2008-05-26 12:07:00,0.78575,0.78575,0.7857,0.7857,7600000.0
2008-05-26 12:08:00,0.7857,0.7857,0.7857,0.7857,3400000.0
2008-05-26 12:09:00,0.78575,0.7858,0.78575,0.7858,10100000.0
2008-05-26 12:10:00,0.7858,0.78585,0.7858,0.7858,4200000.0
2008-05-26 12:11:00,0.7859,0.7862,0.78575,0.786,82100000.0
2008-05-26 12:12:00,0.78575,0.7862,0.7857,0.7861,42400000.0
2008-05-26 12:13:00,0.7861,0.7862,0.7861,0.7861,12700000.0
2008-05-26 12:14:00,0.7861,0.7861,0.7861,0.7861,2000000.0
2008-05-26 12:15:00,0.7859,0.78609,0.78552,0.78563,153000000.0
2008-05-26 12:16:00,0.7861,0.78615,0.7861,0.7861,14800000.0
2008-05-26 12:17:00,0.7859,0.78595,0.7857,0.78595,35300000.0
2008-05-26 12:18:00,0.7857,0.7857,0.7857,0.7857,2000000.0
2008-05-26 12:19:00,0.78556,0.7858,0.78535,0.78569,281000003.0
2008-05-26 12:20:00,0.7856,0.7858,0.78549,0.78549,181300002.0
2008-05-26 12:21:00,0.78546,0.78581,0.78541,0.78564,212000000.0
2008-05-26 12:22:00,0.78585,0.7861,0.7857,0.7857,44300000.0
2008-05-26 12:23:00,0.7857,0.7857,0.7857,0.7857,2100000.0
2008-05-26 12:24:00,0.7857,0.78579,0.7855,0.7855,398399998.0
2008-05-26 12:25:00,0.78547,0.78573,0.78539,0.78551,327399995.0
2008-05-26 12:26:00,0.78567,0.78567,0.78524,0.78552,72800000.0
2008-05-26 12:27:00,0.7857,0.7857,0.7857,0.7857,2100000.0
2008-05-26 12:28:00,0.78561,0.78564,0.78507,0.78564,128199996.0
2008-05-26 12:29:00,0.78563,0.78573,0.78544,0.7856,135899998.0
2008-05-26 12:30:00,0.78558,0.78602,0.78551,0.78578,42999999.0
2008-05-26 12:31:00,0.78572,0.78572,0.78533,0.78571,160799998.0
2008-05-26 12:32:00,0.78555,0.78567,0.78523,0.78566,80400000.0
2008-05-26 12:33:00,0.7856,0.78577,0.78517,0.78564,347099997.0
2008-05-26 12:34:00,0.7857,0.7857,0.7857,0.7857,100000.0
2008-05-26 12:35:00,0.7857,0.7857,0.7857,0.7857,100000.0
2008-05-26 12:36:00,0.7861,0.7861,0.7857,0.7857,1100000.0
2008-05-26 12:37:00,0.7857,0.78595,0.7857,0.78595,2700000.0
2008-05-26 12:38:00,0.78595,0.786,0.78595,0.786,39800000.0
2008-05-26 12:39:00,0.786,0.786,0.786,0.786,2000000.0
2008-05-26 12:40:00,0.78576,0.78616,0.78572,0.78572,66799999.0
2008-05-26 12:41:00,0.7857,0.7859,0.78567,0.78567,105299998.0
2008-05-26 12:42:00,0.786,0.786,0.786,0.786,14100000.0
2008-05-26 12:43:00,0.786,0.786,0.786,0.786,45100000.0
2008-05-26 12:44:00,0.786,0.786,0.786,0.786,11100000.0
2008-05-26 12:45:00,0.78595,0.78606,0.78572,0.78603,109300001.0
2008-05-26 12:46:00,0.78604,0.78604,0.78562,0.78592,684599999.0
2008-05-26 12:47:00,0.78583,0.78609,0.78555,0.78563,372800001.0
2008-05-26 12:48:00,0.786,0.786,0.786,0.786,6100000.0
2008-05-26 12:49:00,0.78605,0.78615,0.786,0.786,7300000.0
2008-05-26 12:50:00,0.78553,0.78603,0.78548,0.78567,759500002.0
2008-05-26 12:51:00,0.78547,0.78583,0.78541,0.78568,735400005.0
2008-05-26 12:52:00,0.78571,0.78624,0.78553,0.78605,305900003.0
2008-05-26 12:53:00,0.7861,0.7862,0.786,0.7862,32100000.0
2008-05-26 12:54:00,0.78605,0.78625,0.786,0.7862,14200000.0
2008-05-26 12:55:00,0.7862,0.7863,0.786,0.7862,12000000.0
2008-05-26 12:56:00,0.7862,0.7863,0.7862,0.7863,11500000.0
2008-05-26 12:57:00,0.7863,0.7863,0.7863,0.7863,6300000.0
2008-05-26 12:58:00,0.78635,0.78645,0.7863,0.7864,1300000.0
2008-05-26 12:59:00,0.7864,0.7864,0.7864,0.7864,100000.0
2008-05-26 13:00:00,0.7864,0.78645,0.7863,0.7863,21100000.0
2008-05-26 13:01:00,0.7863,0.78665,0.7863,0.7863,21300000.0
2008-05-26 13:02:00,0.7863,0.78675,0.7863,0.7867,15600000.0
2008-05-26 13:03:00,0.7867,0.7867,0.7863,0.7866,48000000.0
2008-05-26 13:04:00,0.7866,0.7866,0.7866,0.7866,4000000.0
2008-05-26 13:05:00,0.78654,0.78654,0.78587,0.78639,110100000.0
2008-05-26 13:06:00,0.7866,0.7866,0.7866,0.7866,6100000.0
2008-05-26 13:07:00,0.7866,0.7866,0.7866,0.7866,10100000.0
2008-05-26 13:08:00,0.7866,0.7866,0.7866,0.7866,1000000.0
2008-05-26 13:09:00,0.7865,0.7865,0.78595,0.7861,53000000.0
2008-05-26 13:10:00,0.7861,0.7865,0.7861,0.78625,17600000.0
2008-05-26 13:11:00,0.7863,0.7863,0.78625,0.7863,3300000.0
2008-05-26 13:12:00,0.78625,0.78625,0.7862,0.78625,3500000.0
2008-05-26 13:13:00,0.78597,0.78615,0.78588,0.78608,59400000.0
2008-05-26 13:14:00,0.78635,0.78635,0.78635,0.78635,2800000.0
2008-05-26 13:15:00,0.78635,0.78635,0.78635,0.78635,3500000.0
2008-05-26 13:16:00,0.78635,0.78655,0.78635,0.78655,17300000.0
2008-05-26 13:17:00,0.78655,0.78665,0.78655,0.7866,2500000.0
2008-05-26 13:18:00,0.7865,0.7865,0.78611,0.78628,41700000.0
2008-05-26 13:19:00,0.78632,0.7865,0.78612,0.78645,62300000.0
2008-05-26 13:20:00,0.7866,0.7866,0.7866,0.7866,2300000.0
2008-05-26 13:21:00,0.7866,0.7866,0.7865,0.7865,4300000.0
2008-05-26 13:22:00,0.7865,0.7866,0.7865,0.7866,2200000.0
2008-05-26 13:23:00,0.7866,0.78665,0.78645,0.7866,5300000.0
2008-05-26 13:24:00,0.7865,0.7865,0.78645,0.78645,2100000.0
2008-05-26 13:25:00,0.7865,0.7865,0.78645,0.78645,2100000.0
2008-05-26 13:26:00,0.7865,0.7866,0.78645,0.78645,4600000.0
2008-05-26 13:27:00,0.7865,0.7866,0.7864,0.7864,6300000.0
2008-05-26 13:28:00,0.7864,0.78645,0.78625,0.78645,14200000.0
2008-05-26 13:29:00,0.78645,0.78655,0.78645,0.78655,6000000.0
2008-05-26 13:30:00,0.78655,0.78655,0.78655,0.78655,3800000.0
2008-05-26 13:31:00,0.78645,0.7865,0.78645,0.78645,11800000.0
2008-05-26 13:32:00,0.78645,0.78645,0.78645,0.78645,4000000.0
2008-05-26 13:33:00,0.78645,0.78645,0.78645,0.78645,4000000.0
2008-05-26 13:34:00,0.78645,0.78645,0.78645,0.78645,4000000.0
2008-05-26 13:35:00,0.78645,0.78645,0.78645,0.78645,4000000.0
2008-05-26 13:36:00,0.78645,0.78645,0.78645,0.78645,4000000.0
2008-05-26 13:37:00,0.78645,0.78645,0.78645,0.78645,6000000.0
2008-05-26 13:38:00,0.78645,0.78645,0.78645,0.78645,4000000.0
2008-05-26 13:39:00,0.7865,0.7866,0.7865,0.7866,1900000.0
2008-05-26 13:40:00,0.7866,0.7866,0.7866,0.7866,400000.0
2008-05-26 13:41:00,0.78618,0.78631,0.78603,0.7862,1300000.0
2008-05-26 13:42:00,0.7866,0.7867,0.7866,0.78665,3100000.0
2008-05-26 13:43:00,0.7867,0.7867,0.78665,0.78665,2100000.0
2008-05-26 13:44:00,0.78639,0.78655,0.78627,0.78646,3600000.0
2008-05-26 13:45:00,0.7867,0.7867,0.78665,0.78665,16000000.0
2008-05-26 13:46:00,0.78641,0.78652,0.78634,0.78645,7200000.0
2008-05-26 13:47:00,0.78685,0.78685,0.7866,0.7866,24400000.0
2008-05-26 13:48:00,0.7866,0.7871,0.7866,0.78665,34200000.0
2008-05-26 13:49:00,0.78665,0.78665,0.78665,0.78665,4300000.0
2008-05-26 13:50:00,0.78665,0.7869,0.78665,0.7869,15700000.0
2008-05-26 13:51:00,0.78695,0.78695,0.78695,0.78695,5700000.0
2008-05-26 13:52:00,0.78695,0.78695,0.78695,0.78695,2000000.0
2008-05-26 13:53:00,0.78705,0.78705,0.78695,0.78695,14200000.0
2008-05-26 13:54:00,0.78677,0.78717,0.78677,0.78694,14800000.0
2008-05-26 13:55:00,0.78695,0.787,0.78695,0.787,10100000.0
2008-05-26 13:56:00,0.78695,0.78695,0.78695,0.78695,2000000.0
2008-05-26 13:57:00,0.78697,0.78697,0.7867,0.7867,600000.0
2008-05-26 13:58:00,0.787,0.787,0.787,0.787,100000.0
2008-05-26 13:59:00,0.78695,0.78695,0.78695,0.78695,2000000.0
2008-05-26 14:00:00,0.787,0.787,0.787,0.787,200000.0
2008-05-26 14:01:00,0.78695,0.78695,0.78695,0.78695,100000.0
2008-05-26 14:02:00,0.78677,0.78677,0.78666,0.78666,9900000.0
2008-05-26 14:03:00,0.787,0.787,0.787,0.787,100000.0
2008-05-26 14:04:00,0.78671,0.78685,0.78668,0.7868,18200000.0
2008-05-26 14:05:00,0.78675,0.78682,0.78666,0.78677,7100000.0
2008-05-26 14:06:00,0.78695,0.78695,0.78695,0.78695,100000.0
2008-05-26 14:07:00,0.78695,0.78695,0.78695,0.78695,2100000.0
2008-05-26 14:08:00,0.78671,0.7868,0.7865,0.78673,9000000.0
2008-05-26 14:09:00,0.7872,0.7872,0.7872,0.7872,600000.0
2008-05-26 14:10:00,0.78695,0.78695,0.78695,0.78695,2000000.0
2008-05-26 14:11:00,0.78695,0.7871,0.7869,0.78695,46700000.0
2008-05-26 14:12:00,0.78664,0.78682,0.78652,0.78677,23700000.0
2008-05-26 14:13:00,0.78673,0.78683,0.78642,0.78668,91399997.0
2008-05-26 14:14:00,0.78673,0.78673,0.78641,0.78655,5100000.0
2008-05-26 14:15:00,0.78661,0.78698,0.78661,0.78678,12700000.0
2008-05-26 14:16:00,0.78695,0.787,0.78685,0.7869,26600000.0
2008-05-26 14:17:00,0.7869,0.78695,0.7869,0.78695,12200000.0
2008-05-26 14:18:00,0.7867,0.7867,0.78645,0.78645,34200000.0
2008-05-26 14:19:00,0.7864,0.7864,0.78635,0.78635,1700000.0
2008-05-26 14:20:00,0.78635,0.7864,0.78635,0.78635,400000.0
2008-05-26 14:21:00,0.78635,0.78635,0.78635,0.78635,300000.0
2008-05-26 14:22:00,0.7864,0.7866,0.7864,0.78645,67100000.0
2008-05-26 14:23:00,0.78645,0.7865,0.78645,0.78645,10000000.0
2008-05-26 14:24:00,0.78645,0.78645,0.78645,0.78645,2000000.0
2008-05-26 14:25:00,0.78645,0.78645,0.78645,0.78645,2100000.0
2008-05-26 14:26:00,0.78628,0.78647,0.78603,0.78603,103400000.0
2008-05-26 14:27:00,0.7865,0.7867,0.7865,0.7867,9800000.0
2008-05-26 14:28:00,0.78662,0.78668,0.78613,0.78625,39399999.0
2008-05-26 14:29:00,0.7868,0.78685,0.7865,0.78655,7300000.0
2008-05-26 14:30:00,0.78655,0.78655,0.7865,0.78655,31900000.0
2008-05-26 14:31:00,0.78655,0.78655,0.7864,0.7864,3100000.0
2008-05-26 14:32:00,0.7867,0.7869,0.7863,0.7864,17500000.0
2008-05-26 14:33:00,0.78645,0.78645,0.7864,0.78645,300000.0
2008-05-26 14:34:00,0.78645,0.7866,0.78645,0.7866,13700000.0
2008-05-26 14:35:00,0.78665,0.78665,0.78665,0.78665,13700000.0
2008-05-26 14:36:00,0.78665,0.78665,0.78665,0.78665,7900000.0
2008-05-26 14:37:00,0.78665,0.78665,0.78665,0.78665,6000000.0
2008-05-26 14:38:00,0.78665,0.78665,0.78665,0.78665,11900000.0
2008-05-26 14:39:00,0.78665,0.78665,0.78665,0.78665,1900000.0
2008-05-26 14:40:00,0.7866,0.78675,0.7863,0.78675,7800000.0
2008-05-26 14:41:00,0.78635,0.78635,0.78635,0.78635,5800000.0
2008-05-26 14:42:00,0.78635,0.78635,0.78635,0.78635,9800000.0
2008-05-26 14:43:00,0.78626,0.78628,0.78594,0.78607,46900000.0
2008-05-26 14:44:00,0.78618,0.78619,0.78581,0.78595,18800000.0
2008-05-26 14:45:00,0.78635,0.7864,0.78635,0.78635,4100000.0
2008-05-26 14:46:00,0.78635,0.78645,0.78635,0.78645,9400000.0
2008-05-26 14:47:00,0.7865,0.7867,0.7865,0.7867,7300000.0
2008-05-26 14:48:00,0.7867,0.7867,0.7867,0.7867,600000.0
2008-05-26 14:49:00,0.7867,0.7867,0.7867,0.7867,600000.0
2008-05-26 14:50:00,0.7867,0.7867,0.7867,0.7867,400000.0
2008-05-26 14:51:00,0.7867,0.7867,0.7867,0.7867,400000.0
2008-05-26 14:52:00,0.7867,0.7868,0.7867,0.7868,9100000.0
2008-05-26 14:53:00,0.7868,0.7869,0.7868,0.7868,2800000.0
2008-05-26 14:54:00,0.7868,0.7869,0.7868,0.7868,6800000.0
2008-05-26 14:55:00,0.7868,0.7868,0.7868,0.7868,2600000.0
2008-05-26 14:56:00,0.7868,0.787,0.7868,0.7868,2100000.0
2008-05-26 14:57:00,0.7868,0.7868,0.7868,0.7868,800000.0
2008-05-26 14:58:00,0.78668,0.78674,0.78633,0.78668,34200000.0
2008-05-26 14:59:00,0.78657,0.78679,0.78644,0.78665,62700000.0
2008-05-26 15:00:00,0.7868,0.7868,0.7868,0.7868,600000.0
2008-05-26 15:01:00,0.7868,0.7868,0.7868,0.7868,1700000.0
2008-05-26 15:02:00,0.7868,0.7868,0.7868,0.7868,1400000.0
2008-05-26 15:03:00,0.7868,0.7868,0.7868,0.7868,1600000.0
2008-05-26 15:04:00,0.7868,0.7868,0.7868,0.7868,600000.0
2008-05-26 15:05:00,0.7871,0.7871,0.7868,0.7868,800000.0
2008-05-26 15:06:00,0.78653,0.78679,0.78653,0.78658,900000.0
2008-05-26 15:07:00,0.78675,0.78675,0.78645,0.7865,4400000.0
2008-05-26 15:08:00,0.78645,0.7865,0.78645,0.7865,300000.0
2008-05-26 15:09:00,0.78657,0.78657,0.78622,0.78645,26600000.0
2008-05-26 15:10:00,0.78665,0.7867,0.78665,0.7867,400000.0
2008-05-26 15:11:00,0.78683,0.78689,0.78649,0.78649,15000000.0
2008-05-26 15:12:00,0.7867,0.7867,0.7865,0.7865,1300000.0
2008-05-26 15:13:00,0.7868,0.787,0.7868,0.787,11300000.0
2008-05-26 15:14:00,0.7869,0.787,0.7868,0.787,10700000.0
2008-05-26 15:15:00,0.787,0.7871,0.787,0.7871,4000000.0
2008-05-26 15:16:00,0.7871,0.7871,0.7871,0.7871,600000.0
2008-05-26 15:17:00,0.7871,0.7871,0.78705,0.78705,2300000.0
2008-05-26 15:18:00,0.78705,0.78705,0.78705,0.78705,1900000.0
2008-05-26 15:19:00,0.787,0.787,0.78658,0.78665,22000000.0
2008-05-26 15:20:00,0.78705,0.78714,0.78663,0.78666,19000000.0
2008-05-26 15:21:00,0.7871,0.7871,0.7871,0.7871,200000.0
2008-05-26 15:22:00,0.7871,0.7872,0.7868,0.7868,16300000.0
2008-05-26 15:23:00,0.7868,0.7868,0.7864,0.7868,57900000.0
2008-05-26 15:24:00,0.7868,0.7868,0.7868,0.7868,1200000.0
2008-05-26 15:25:00,0.78675,0.78675,0.78675,0.78675,1900000.0
2008-05-26 15:26:00,0.78675,0.78715,0.78675,0.7868,8600000.0
2008-05-26 15:27:00,0.78677,0.78678,0.78649,0.78649,8300000.0
2008-05-26 15:28:00,0.78672,0.78679,0.7865,0.78679,19400000.0
2008-05-26 15:29:00,0.7868,0.7868,0.7868,0.7868,800000.0
2008-05-26 15:30:00,0.7868,0.7869,0.7868,0.7869,2500000.0
2008-05-26 15:31:00,0.7868,0.7869,0.7868,0.7868,1900000.0
2008-05-26 15:32:00,0.78685,0.7869,0.78685,0.7869,300000.0
2008-05-26 15:33:00,0.78685,0.78685,0.7868,0.7868,2200000.0
2008-05-26 15:34:00,0.78685,0.7869,0.7868,0.7868,1300000.0
2008-05-26 15:35:00,0.7869,0.7869,0.7868,0.7868,500000.0
2008-05-26 15:36:00,0.7869,0.7869,0.7869,0.7869,200000.0
2008-05-26 15:37:00,0.78663,0.78673,0.78652,0.78663,3300000.0
2008-05-26 15:38:00,0.7867,0.78686,0.78636,0.78636,1800000.0
2008-05-26 15:39:00,0.7869,0.7869,0.7869,0.7869,1500000.0
2008-05-26 15:40:00,0.78659,0.78705,0.78656,0.78665,26100000.0
2008-05-26 15:41:00,0.78685,0.78685,0.78685,0.78685,2000000.0
2008-05-26 15:42:00,0.7869,0.787,0.7869,0.787,400000.0
2008-05-26 15:43:00,0.787,0.787,0.787,0.787,600000.0
2008-05-26 15:44:00,0.787,0.787,0.787,0.787,500000.0
2008-05-26 15:45:00,0.787,0.787,0.787,0.787,1000000.0
2008-05-26 15:46:00,0.787,0.787,0.787,0.787,1000000.0
2008-05-26 15:47:00,0.78695,0.78695,0.78695,0.78695,2000000.0
2008-05-26 15:48:00,0.78695,0.787,0.78695,0.78695,10000000.0
2008-05-26 15:49:00,0.787,0.7872,0.78695,0.7872,4900000.0
2008-05-26 15:50:00,0.78695,0.787,0.78695,0.787,200000.0
2008-05-26 15:51:00,0.78695,0.787,0.7869,0.7869,800000.0
2008-05-26 15:52:00,0.7869,0.787,0.7869,0.7869,2800000.0
2008-05-26 15:53:00,0.7869,0.7869,0.7869,0.7869,200000.0
2008-05-26 15:54:00,0.7869,0.7871,0.7869,0.7871,72200000.0
2008-05-26 15:55:00,0.78671,0.78694,0.78658,0.78673,12600000.0
2008-05-26 15:56:00,0.7871,0.7871,0.7871,0.7871,200000.0
2008-05-26 15:57:00,0.7868,0.78695,0.7865,0.78658,7200000.0
2008-05-26 15:58:00,0.7872,0.7873,0.78705,0.7872,27400000.0
2008-05-26 15:59:00,0.78715,0.78715,0.78715,0.78715,1900000.0
2008-05-26 16:00:00,0.7872,0.7872,0.78715,0.78715,4200000.0
2008-05-26 16:01:00,0.787,0.7871,0.787,0.7871,22700000.0
2008-05-26 16:02:00,0.787,0.78705,0.787,0.78705,7100000.0
2008-05-26 16:03:00,0.7871,0.7871,0.78705,0.78705,2100000.0
2008-05-26 16:04:00,0.7871,0.7871,0.787,0.787,1000000.0
2008-05-26 16:05:00,0.7871,0.7871,0.7869,0.787,3900000.0
2008-05-26 16:06:00,0.78695,0.787,0.78695,0.787,2100000.0
2008-05-26 16:07:00,0.787,0.787,0.787,0.787,200000.0
2008-05-26 16:08:00,0.78671,0.78692,0.78671,0.78681,3300000.0
2008-05-26 16:09:00,0.7868,0.78693,0.7867,0.78682,14300000.0
2008-05-26 16:10:00,0.787,0.787,0.787,0.787,400000.0
2008-05-26 16:11:00,0.78683,0.78688,0.7866,0.78679,800000.0
2008-05-26 16:12:00,0.7872,0.7872,0.7871,0.7871,1000000.0
2008-05-26 16:13:00,0.7871,0.7871,0.7871,0.7871,2400000.0
2008-05-26 16:14:00,0.7871,0.7871,0.7871,0.7871,2000000.0
2008-05-26 16:15:00,0.7871,0.7873,0.7871,0.7873,4400000.0
2008-05-26 16:16:00,0.7874,0.7875,0.7871,0.7873,76100000.0
2008-05-26 16:17:00,0.78745,0.7877,0.78745,0.7877,6900000.0
2008-05-26 16:18:00,0.7875,0.7877,0.7873,0.7873,19200000.0
2008-05-26 16:19:00,0.7874,0.7876,0.7874,0.7876,3200000.0
2008-05-26 16:20:00,0.78745,0.7876,0.78735,0.7876,18100000.0
2008-05-26 16:21:00,0.78687,0.7872,0.78686,0.78717,1400000.0
2008-05-26 16:22:00,0.7875,0.7876,0.7875,0.7876,400000.0
2008-05-26 16:23:00,0.7876,0.7876,0.78735,0.7874,19400000.0
2008-05-26 16:24:00,0.78735,0.78735,0.78735,0.78735,5700000.0
2008-05-26 16:25:00,0.7874,0.7874,0.78725,0.78725,8000000.0
2008-05-26 16:26:00,0.78725,0.7873,0.7872,0.7873,5500000.0
2008-05-26 16:27:00,0.78712,0.7873,0.78689,0.78703,37200000.0
2008-05-26 16:28:00,0.7873,0.7874,0.7873,0.7874,8500000.0
2008-05-26 16:29:00,0.7874,0.7875,0.7874,0.7875,800000.0
2008-05-26 16:30:00,0.7868,0.7874,0.7868,0.7874,19300000.0
2008-05-26 16:31:00,0.78745,0.78745,0.78707,0.78719,700000.0
2008-05-26 16:32:00,0.78721,0.78727,0.78691,0.78724,1700000.0
2008-05-26 16:33:00,0.7874,0.7875,0.7874,0.7875,4100000.0
2008-05-26 16:34:00,0.7875,0.7875,0.7874,0.7875,14000000.0
2008-05-26 16:35:00,0.7875,0.7875,0.7875,0.7875,1000000.0
2008-05-26 16:36:00,0.7875,0.7875,0.7875,0.7875,2000000.0
2008-05-26 16:37:00,0.7875,0.7875,0.7875,0.7875,200000.0
2008-05-26 16:38:00,0.78745,0.7875,0.7873,0.7875,4700000.0
2008-05-26 16:39:00,0.7874,0.7874,0.7874,0.7874,200000.0
2008-05-26 16:40:00,0.78731,0.78737,0.78706,0.78713,22600000.0
2008-05-26 16:41:00,0.7875,0.7875,0.7875,0.7875,200000.0
2008-05-26 16:42:00,0.78703,0.78746,0.78703,0.7872,4000000.0
2008-05-26 16:43:00,0.7874,0.7875,0.7874,0.7874,2000000.0
2008-05-26 16:44:00,0.78735,0.7874,0.78735,0.7874,8900000.0
2008-05-26 16:45:00,0.7874,0.7874,0.7874,0.7874,1000000.0
2008-05-26 16:46:00,0.7874,0.7874,0.7874,0.7874,1000000.0
2008-05-26 16:47:00,0.7874,0.7874,0.78735,0.78735,2100000.0
2008-05-26 16:48:00,0.78711,0.78724,0.78688,0.78707,17300000.0
2008-05-26 16:49:00,0.78735,0.78735,0.78735,0.78735,3800000.0
2008-05-26 16:50:00,0.78735,0.78745,0.7873,0.78735,15200000.0
2008-05-26 16:51:00,0.7874,0.7874,0.78735,0.78735,9700000.0
2008-05-26 16:52:00,0.7873,0.7874,0.7873,0.7874,13000000.0
2008-05-26 16:53:00,0.7874,0.7875,0.7874,0.7875,4100000.0
2008-05-26 16:54:00,0.78725,0.78742,0.78693,0.78707,41900000.0
2008-05-26 16:55:00,0.78699,0.78716,0.78675,0.78716,12100000.0
2008-05-26 16:56:00,0.78701,0.7873,0.78692,0.78713,3000000.0
2008-05-26 16:57:00,0.78718,0.78721,0.78684,0.78703,7600000.0
2008-05-26 16:58:00,0.78735,0.78735,0.78735,0.78735,1900000.0
2008-05-26 16:59:00,0.78735,0.78735,0.78735,0.78735,1900000.0
2008-05-26 17:00:00,0.78735,0.78735,0.78735,0.78735,1900000.0
2008-05-26 17:01:00,0.78707,0.78709,0.78678,0.78709,3100000.0
2008-05-26 17:02:00,0.78697,0.78709,0.78676,0.78709,1100000.0
2008-05-26 17:03:00,0.78705,0.78711,0.78688,0.78703,1500000.0
2008-05-26 17:04:00,0.78755,0.78755,0.78735,0.78735,2700000.0
2008-05-26 17:05:00,0.78707,0.78723,0.78687,0.78699,6100000.0
2008-05-26 17:06:00,0.7873,0.7873,0.78725,0.78725,4700000.0
2008-05-26 17:07:00,0.7872,0.7872,0.78695,0.78695,21200000.0
2008-05-26 17:08:00,0.787,0.78715,0.787,0.78715,9900000.0
2008-05-26 17:09:00,0.7872,0.7872,0.78705,0.78705,8300000.0
2008-05-26 17:10:00,0.7871,0.7871,0.7863,0.78635,4900000.0
2008-05-26 17:11:00,0.78625,0.7863,0.78625,0.78625,800000.0
2008-05-26 17:12:00,0.7863,0.7863,0.78625,0.78625,10300000.0
2008-05-26 17:13:00,0.7866,0.787,0.78645,0.787,35500000.0
2008-05-26 17:14:00,0.78685,0.78685,0.78645,0.7865,87400000.0
2008-05-26 17:15:00,0.7865,0.7866,0.7865,0.7866,44800000.0
2008-05-26 17:16:00,0.78655,0.78666,0.7863,0.78641,57099998.0
2008-05-26 17:17:00,0.78653,0.78676,0.78649,0.78676,76600000.0
2008-05-26 17:18:00,0.78665,0.78665,0.78624,0.78655,11200000.0
2008-05-26 17:19:00,0.78663,0.78671,0.78641,0.78665,22399999.0
2008-05-26 17:20:00,0.78655,0.7866,0.78655,0.7866,5000000.0
2008-05-26 17:21:00,0.78676,0.7868,0.78655,0.78655,9700000.0
2008-05-26 17:22:00,0.78656,0.78686,0.78649,0.78686,7100000.0
2008-05-26 17:23:00,0.78687,0.78689,0.78676,0.7868,4600000.0
2008-05-26 17:24:00,0.7867,0.78685,0.78658,0.78685,1200000.0
2008-05-26 17:25:00,0.78672,0.78679,0.78638,0.78638,14600000.0
2008-05-26 17:26:00,0.7869,0.7874,0.7867,0.7874,75800000.0
2008-05-26 17:27:00,0.7874,0.7874,0.7874,0.7874,800000.0
2008-05-26 17:28:00,0.78725,0.78728,0.78705,0.78728,15200000.0
2008-05-26 17:29:00,0.78735,0.78735,0.7869,0.7869,8500000.0
2008-05-26 17:30:00,0.78674,0.78723,0.78669,0.78669,13300000.0
2008-05-26 17:31:00,0.78668,0.78691,0.78651,0.78691,20200000.0
2008-05-26 17:32:00,0.78688,0.78699,0.78656,0.78684,12500000.0
2008-05-26 17:33:00,0.78685,0.78685,0.78659,0.7867,11800000.0
2008-05-26 17:34:00,0.78682,0.78691,0.78652,0.78673,14300000.0
2008-05-26 17:35:00,0.78685,0.78687,0.78651,0.78651,5500000.0
2008-05-26 17:36:00,0.7865,0.78688,0.78647,0.78685,2900000.0
2008-05-26 17:37:00,0.78684,0.78695,0.78652,0.78665,4400000.0
2008-05-26 17:38:00,0.78668,0.78699,0.78668,0.78698,17600000.0
2008-05-26 17:39:00,0.7866,0.7866,0.7866,0.7866,300000.0
2008-05-26 17:40:00,0.78675,0.787,0.7867,0.787,11400000.0
2008-05-26 17:41:00,0.78691,0.78703,0.78676,0.78678,5600000.0
2008-05-26 17:42:00,0.787,0.787,0.7866,0.787,27500000.0
2008-05-26 17:43:00,0.78703,0.78708,0.78676,0.78693,20300000.0
2008-05-26 17:44:00,0.7869,0.787,0.78668,0.78669,15500000.0
2008-05-26 17:45:00,0.78663,0.78706,0.78663,0.78704,6600000.0
2008-05-26 17:46:00,0.78709,0.78714,0.78677,0.78688,9100000.0
2008-05-26 17:47:00,0.78695,0.78695,0.78695,0.78695,2100000.0
2008-05-26 17:48:00,0.78707,0.78707,0.78675,0.78678,21300000.0
2008-05-26 17:49:00,0.78699,0.78704,0.78687,0.78692,11600000.0
2008-05-26 17:50:00,0.78692,0.7874,0.78664,0.78664,54900000.0
2008-05-26 17:51:00,0.78674,0.78713,0.78664,0.78713,84700000.0
2008-05-26 17:52:00,0.78718,0.78718,0.78686,0.78709,16500000.0
2008-05-26 17:53:00,0.78688,0.78706,0.78677,0.78706,12700000.0
2008-05-26 17:54:00,0.787,0.787,0.787,0.787,2000000.0
2008-05-26 17:55:00,0.78697,0.78717,0.78671,0.78712,43300000.0
2008-05-26 17:56:00,0.78711,0.78717,0.7869,0.78716,47100000.0
2008-05-26 17:57:00,0.78727,0.78727,0.78686,0.78713,36300000.0
2008-05-26 17:58:00,0.78722,0.78722,0.78687,0.78687,23100000.0
2008-05-26 17:59:00,0.787,0.787,0.787,0.787,100000.0
2008-05-26 18:00:00,0.7869,0.78739,0.78688,0.78714,15500000.0
2008-05-26 18:01:00,0.78709,0.78721,0.78683,0.78697,35900000.0
2008-05-26 18:02:00,0.78699,0.78724,0.78696,0.78712,34600000.0
2008-05-26 18:03:00,0.78708,0.78718,0.78688,0.78706,29400000.0
2008-05-26 18:04:00,0.787,0.78719,0.78692,0.78692,26300000.0
2008-05-26 18:05:00,0.78693,0.78713,0.78675,0.78675,62900000.0
2008-05-26 18:06:00,0.78675,0.78712,0.78675,0.78708,35400000.0
2008-05-26 18:07:00,0.78705,0.78721,0.78689,0.78721,26400000.0
2008-05-26 18:08:00,0.78714,0.78718,0.78698,0.78712,48300000.0
2008-05-26 18:09:00,0.78714,0.78725,0.78695,0.78695,20800000.0
2008-05-26 18:10:00,0.78697,0.78747,0.78681,0.78689,73700000.0
2008-05-26 18:11:00,0.78697,0.78714,0.78666,0.78666,89300000.0
2008-05-26 18:12:00,0.78658,0.78712,0.78658,0.7869,48100000.0
2008-05-26 18:13:00,0.78703,0.78724,0.78703,0.78711,46700000.0
2008-05-26 18:14:00,0.7869,0.78725,0.7869,0.78725,12600000.0
2008-05-26 18:15:00,0.7873,0.7873,0.7873,0.7873,200000.0
2008-05-26 18:16:00,0.78685,0.78728,0.78683,0.78722,28100000.0
2008-05-26 18:17:00,0.78725,0.78739,0.78711,0.78733,74600000.0
2008-05-26 18:18:00,0.78738,0.78738,0.78706,0.78723,54900000.0
2008-05-26 18:19:00,0.78719,0.78723,0.78701,0.78723,20200000.0
2008-05-26 18:20:00,0.7872,0.7872,0.7872,0.7872,6700000.0
2008-05-26 18:21:00,0.78725,0.7873,0.78725,0.7873,4000000.0
2008-05-26 18:22:00,0.7872,0.7872,0.7872,0.7872,200000.0
2008-05-26 18:23:00,0.78693,0.78703,0.78672,0.78687,7100000.0
2008-05-26 18:24:00,0.7872,0.7872,0.7872,0.7872,1000000.0
2008-05-26 18:25:00,0.7872,0.7873,0.7872,0.7873,1000000.0
2008-05-26 18:26:00,0.78697,0.7872,0.78697,0.7872,28600000.0
2008-05-26 18:27:00,0.7873,0.7873,0.7872,0.7872,3300000.0
2008-05-26 18:28:00,0.7872,0.7872,0.7869,0.787,1800000.0
2008-05-26 18:29:00,0.78676,0.78708,0.78663,0.78679,49500000.0
2008-05-26 18:30:00,0.78685,0.78712,0.7867,0.78679,10600000.0
2008-05-26 18:31:00,0.7868,0.7868,0.7862,0.7865,30400000.0
2008-05-26 18:32:00,0.7865,0.7865,0.7865,0.7865,1200000.0
2008-05-26 18:33:00,0.7865,0.7867,0.7865,0.78665,16500000.0
2008-05-26 18:34:00,0.78665,0.78665,0.7866,0.78665,40200000.0
2008-05-26 18:35:00,0.7867,0.7867,0.7867,0.7867,200000.0
2008-05-26 18:36:00,0.78665,0.78665,0.7866,0.7866,51700000.0
2008-05-26 18:37:00,0.7867,0.7867,0.7867,0.7867,200000.0
2008-05-26 18:38:00,0.78653,0.78673,0.78643,0.78645,37500000.0
2008-05-26 18:39:00,0.7867,0.7867,0.7867,0.7867,600000.0
2008-05-26 18:40:00,0.7867,0.7867,0.7867,0.7867,600000.0
2008-05-26 18:41:00,0.7867,0.7872,0.7867,0.7872,3800000.0
2008-05-26 18:42:00,0.7871,0.7871,0.7867,0.7867,4700000.0
2008-05-26 18:43:00,0.7866,0.7866,0.7866,0.7866,11600000.0
2008-05-26 18:44:00,0.78665,0.78695,0.78665,0.78695,15500000.0
2008-05-26 18:45:00,0.78685,0.7869,0.78669,0.78679,3700000.0
2008-05-26 18:46:00,0.78684,0.78692,0.78661,0.78673,11400000.0
2008-05-26 18:47:00,0.78677,0.78696,0.78667,0.78678,33200000.0
2008-05-26 18:48:00,0.78693,0.78694,0.78669,0.78676,26300000.0
2008-05-26 18:49:00,0.7868,0.7868,0.7868,0.7868,16299999.0
2008-05-26 18:50:00,0.7869,0.78726,0.78666,0.78694,28100000.0
2008-05-26 18:51:00,0.7869,0.78695,0.7869,0.7869,27000000.0
2008-05-26 18:52:00,0.7869,0.7869,0.7869,0.7869,23200000.0
2008-05-26 18:53:00,0.78691,0.7871,0.78671,0.78695,92700000.0
2008-05-26 18:54:00,0.7869,0.78707,0.78651,0.78701,51900000.0
2008-05-26 18:55:00,0.787,0.787,0.787,0.787,400000.0
2008-05-26 18:56:00,0.787,0.7874,0.787,0.78735,29600000.0
2008-05-26 18:57:00,0.7873,0.7873,0.78715,0.78715,9700000.0
2008-05-26 18:58:00,0.7872,0.7873,0.7872,0.7873,4900000.0
2008-05-26 18:59:00,0.78726,0.78726,0.78691,0.78705,85900000.0
2008-05-26 19:00:00,0.7872,0.78747,0.78689,0.78693,106300000.0
2008-05-26 19:01:00,0.7873,0.7873,0.787,0.787,48500000.0
2008-05-26 19:02:00,0.78708,0.78715,0.78696,0.78714,77400000.0
2008-05-26 19:03:00,0.78728,0.78728,0.78694,0.78708,35000000.0
2008-05-26 19:04:00,0.78724,0.78726,0.7869,0.78704,143800000.0
2008-05-26 19:05:00,0.7871,0.7872,0.7867,0.78702,176600000.0
2008-05-26 19:06:00,0.78705,0.78715,0.78705,0.78715,62700000.0
2008-05-26 19:07:00,0.7871,0.78725,0.787,0.78725,47200000.0
2008-05-26 19:08:00,0.78722,0.78729,0.78704,0.78724,10600000.0
2008-05-26 19:09:00,0.7872,0.7872,0.787,0.787,11800000.0
2008-05-26 19:10:00,0.78692,0.78751,0.78686,0.78711,22200000.0
2008-05-26 19:11:00,0.7871,0.78726,0.78691,0.78695,51600000.0
2008-05-26 19:12:00,0.78705,0.78715,0.78705,0.78715,17300000.0
2008-05-26 19:13:00,0.7871,0.7871,0.787,0.787,61999999.0
2008-05-26 19:14:00,0.78705,0.78735,0.78705,0.78735,8700000.0
2008-05-26 19:15:00,0.78717,0.78725,0.78705,0.78714,10700000.0
2008-05-26 19:16:00,0.78715,0.7874,0.78694,0.78726,14500000.0
2008-05-26 19:17:00,0.78731,0.78734,0.78718,0.78723,5500000.0
2008-05-26 19:18:00,0.78731,0.7874,0.78703,0.78712,27600000.0
2008-05-26 19:19:00,0.7872,0.7872,0.7872,0.7872,11500000.0
2008-05-26 19:20:00,0.7872,0.7872,0.7872,0.7872,23000000.0
2008-05-26 19:21:00,0.7872,0.7872,0.7872,0.7872,23000000.0
2008-05-26 19:22:00,0.78735,0.7874,0.78735,0.7874,7800000.0
2008-05-26 19:23:00,0.78745,0.7878,0.7873,0.78735,71500000.0
2008-05-26 19:24:00,0.7873,0.7878,0.787,0.78775,64000000.0
2008-05-26 19:25:00,0.78775,0.78775,0.7872,0.7872,8200000.0
2008-05-26 19:26:00,0.7868,0.7874,0.7868,0.7874,28200000.0
2008-05-26 19:27:00,0.78724,0.78732,0.78715,0.78715,16800000.0
2008-05-26 19:28:00,0.78699,0.78721,0.78651,0.78701,6500000.0
2008-05-26 19:29:00,0.78735,0.78735,0.7869,0.78725,73400000.0
2008-05-26 19:30:00,0.78725,0.78725,0.78725,0.78725,3800000.0
2008-05-26 19:31:00,0.78688,0.78716,0.7868,0.78709,37400000.0
2008-05-26 19:32:00,0.78702,0.78702,0.78681,0.787,12800000.0
2008-05-26 19:33:00,0.78718,0.78721,0.78695,0.78719,25500000.0
2008-05-26 19:34:00,0.7871,0.78726,0.78675,0.78675,41800000.0
2008-05-26 19:35:00,0.7871,0.7871,0.7871,0.7871,31500000.0
2008-05-26 19:36:00,0.7871,0.7871,0.7871,0.7871,21000000.0
2008-05-26 19:37:00,0.7871,0.7871,0.7871,0.7871,21000000.0
2008-05-26 19:38:00,0.7871,0.7871,0.7871,0.7871,21000000.0
2008-05-26 19:39:00,0.7871,0.7871,0.7871,0.7871,21000000.0
2008-05-26 19:40:00,0.7871,0.7871,0.7871,0.7871,21000000.0
2008-05-26 19:41:00,0.7871,0.7871,0.7871,0.7871,21000000.0
2008-05-26 19:42:00,0.7871,0.7871,0.7871,0.7871,21000000.0
2008-05-26 19:43:00,0.7871,0.7871,0.7871,0.7871,21000000.0
2008-05-26 19:44:00,0.7871,0.7871,0.7871,0.7871,21000000.0
2008-05-26 19:45:00,0.7871,0.7871,0.7871,0.7871,21000000.0
2008-05-26 19:46:00,0.7872,0.7873,0.7872,0.7873,1100000.0
2008-05-26 19:47:00,0.78715,0.78718,0.7869,0.78707,41900000.0
2008-05-26 19:48:00,0.78713,0.78717,0.78673,0.78673,27000000.0
2008-05-26 19:49:00,0.78676,0.78724,0.78676,0.78704,17400000.0
2008-05-26 19:50:00,0.78724,0.78754,0.78705,0.78705,89400000.0
2008-05-26 19:51:00,0.7872,0.7872,0.7872,0.7872,900000.0
2008-05-26 19:52:00,0.78714,0.78724,0.78705,0.78714,3500000.0
2008-05-26 19:53:00,0.7873,0.78735,0.7873,0.78735,2100000.0
2008-05-26 19:54:00,0.78729,0.78729,0.78696,0.78714,27600000.0
2008-05-26 19:55:00,0.78719,0.78728,0.78719,0.78724,7900000.0
2008-05-26 19:56:00,0.78723,0.78735,0.78708,0.78735,20900000.0
2008-05-26 19:57:00,0.78737,0.78737,0.78722,0.78724,6900000.0
2008-05-26 19:58:00,0.78735,0.78735,0.78735,0.78735,3800000.0
2008-05-26 19:59:00,0.78712,0.78719,0.78694,0.78706,29200000.0
2008-05-26 20:00:00,0.78707,0.78733,0.78682,0.78729,32600000.0
2008-05-26 20:01:00,0.78728,0.78734,0.78701,0.78708,32600000.0
2008-05-26 20:02:00,0.78709,0.78721,0.787,0.78717,6100000.0
2008-05-26 20:03:00,0.7873,0.7873,0.7873,0.7873,200000.0
2008-05-26 20:04:00,0.78735,0.78735,0.78735,0.78735,1900000.0
2008-05-26 20:05:00,0.78715,0.78721,0.78703,0.78721,39800000.0
2008-05-26 20:06:00,0.78723,0.78728,0.78694,0.78722,69200000.0
2008-05-26 20:07:00,0.78718,0.78734,0.78708,0.78734,25200000.0
2008-05-26 20:08:00,0.78735,0.78735,0.78725,0.78725,3800000.0
2008-05-26 20:09:00,0.78725,0.78725,0.78725,0.78725,1900000.0
2008-05-26 20:10:00,0.7869,0.78733,0.78671,0.78675,22300000.0
2008-05-26 20:11:00,0.7868,0.78714,0.7868,0.78699,6900000.0
2008-05-26 20:12:00,0.78707,0.78737,0.78697,0.78737,16600000.0
2008-05-26 20:13:00,0.78743,0.78743,0.78717,0.78717,14900000.0
2008-05-26 20:14:00,0.78725,0.78725,0.78725,0.78725,1900000.0
2008-05-26 20:15:00,0.78692,0.78721,0.78692,0.78714,2500000.0
2008-05-26 20:16:00,0.78715,0.78721,0.787,0.78715,12900000.0
2008-05-26 20:17:00,0.78725,0.78725,0.78725,0.78725,5700000.0
2008-05-26 20:18:00,0.7873,0.7873,0.7873,0.7873,600000.0
2008-05-26 20:19:00,0.78713,0.78716,0.78679,0.78707,9100000.0
2008-05-26 20:20:00,0.78695,0.78738,0.78686,0.78719,2100000.0
2008-05-26 20:21:00,0.78708,0.78713,0.78694,0.78705,15200000.0
2008-05-26 20:22:00,0.78712,0.78725,0.78712,0.78718,500000.0
2008-05-26 20:23:00,0.78725,0.78725,0.7872,0.7872,2800000.0
2008-05-26 20:24:00,0.7872,0.7872,0.7872,0.7872,900000.0
2008-05-26 20:25:00,0.7872,0.7872,0.7872,0.7872,900000.0
2008-05-26 20:26:00,0.78707,0.78738,0.78707,0.78738,11900000.0
2008-05-26 20:27:00,0.7872,0.7872,0.7872,0.7872,1800000.0
2008-05-26 20:28:00,0.7872,0.7872,0.7872,0.7872,1800000.0
2008-05-26 20:29:00,0.78725,0.78725,0.78725,0.78725,1900000.0
2008-05-26 20:30:00,0.78725,0.78725,0.78725,0.78725,3800000.0
2008-05-26 20:31:00,0.7869,0.78712,0.7869,0.78712,10200000.0
2008-05-26 20:32:00,0.78709,0.78709,0.78678,0.78687,3800000.0
2008-05-26 20:33:00,0.78698,0.78724,0.78696,0.78712,14000000.0
2008-05-26 20:34:00,0.7872,0.7872,0.7872,0.7872,5000000.0
2008-05-26 20:35:00,0.7872,0.7872,0.7872,0.7872,4900000.0
2008-05-26 20:36:00,0.7869,0.78713,0.78662,0.78713,13200000.0
2008-05-26 20:37:00,0.7872,0.7872,0.7871,0.78715,7500000.0
2008-05-26 20:38:00,0.78705,0.78705,0.78675,0.78675,15200000.0
2008-05-26 20:39:00,0.78649,0.78672,0.78649,0.78666,2600000.0
2008-05-26 20:40:00,0.78675,0.78706,0.78658,0.78662,1900000.0
2008-05-26 20:41:00,0.7868,0.7868,0.7867,0.7867,22000000.0
2008-05-26 20:42:00,0.7867,0.7873,0.7867,0.7868,76700000.0
2008-05-26 20:43:00,0.7868,0.7874,0.7867,0.7867,88200000.0
2008-05-26 20:44:00,0.7867,0.78675,0.7867,0.78675,53000000.0
2008-05-26 20:45:00,0.78675,0.78675,0.78675,0.78675,5700000.0
2008-05-26 20:46:00,0.78675,0.78675,0.78675,0.78675,5700000.0
2008-05-26 20:47:00,0.78669,0.78669,0.78649,0.78655,700000.0
2008-05-26 20:48:00,0.78675,0.78675,0.78675,0.78675,13300000.0
2008-05-26 20:49:00,0.78675,0.78675,0.78675,0.78675,9500000.0
2008-05-26 20:50:00,0.78675,0.78675,0.78675,0.78675,15200000.0
2008-05-26 20:51:00,0.78675,0.78675,0.78675,0.78675,7600000.0
2008-05-26 20:52:00,0.78675,0.78675,0.78675,0.78675,5700000.0
2008-05-26 20:53:00,0.78675,0.78695,0.78675,0.78675,19200000.0
2008-05-26 20:54:00,0.78705,0.78715,0.7869,0.78695,15600000.0
2008-05-26 20:55:00,0.78695,0.78695,0.78675,0.78675,10400000.0
2008-05-26 20:56:00,0.78695,0.78705,0.78675,0.78675,9600000.0
2008-05-26 20:57:00,0.78685,0.78695,0.78685,0.78695,5900000.0
2008-05-26 20:58:00,0.78692,0.78696,0.78662,0.78688,2600000.0
2008-05-26 20:59:00,0.78686,0.78693,0.78678,0.7868,2200000.0
2008-05-26 21:00:00,0.7869,0.7869,0.7869,0.7869,400000.0
2008-05-26 21:01:00,0.78704,0.78704,0.78667,0.78688,1200000.0
2008-05-26 21:02:00,0.78695,0.78695,0.78695,0.78695,3800000.0
2008-05-26 21:03:00,0.78695,0.78695,0.78675,0.78675,12000000.0
2008-05-26 21:04:00,0.7866,0.7868,0.78655,0.78671,13400000.0
2008-05-26 21:05:00,0.78667,0.78685,0.78667,0.78674,5700000.0
2008-05-26 21:06:00,0.78681,0.78692,0.78672,0.78692,53400000.0
2008-05-26 21:07:00,0.78675,0.78675,0.78675,0.78675,15200000.0
2008-05-26 21:08:00,0.78665,0.78677,0.78643,0.78667,34100000.0
2008-05-26 21:09:00,0.78679,0.78683,0.78643,0.78673,15100000.0
2008-05-26 21:10:00,0.78665,0.78707,0.78665,0.78686,16600000.0
2008-05-26 21:11:00,0.7869,0.7869,0.7869,0.7869,5600000.0
2008-05-26 21:12:00,0.78695,0.78695,0.78695,0.78695,2800000.0
2008-05-26 21:13:00,0.78654,0.78679,0.78651,0.78679,6700000.0
2008-05-26 21:14:00,0.78695,0.78695,0.78695,0.78695,5600000.0
2008-05-26 21:15:00,0.787,0.787,0.787,0.787,2800000.0
2008-05-26 21:16:00,0.78695,0.78695,0.78695,0.78695,2800000.0
2008-05-26 21:17:00,0.78705,0.7873,0.78705,0.78715,22400000.0
2008-05-26 21:18:00,0.7871,0.7874,0.78705,0.7871,14000000.0
2008-05-26 21:19:00,0.7874,0.7874,0.78705,0.78705,8400000.0
2008-05-26 21:20:00,0.78676,0.78688,0.78654,0.78656,17100000.0
2008-05-26 21:21:00,0.7871,0.78715,0.7871,0.78715,5600000.0
2008-05-26 21:22:00,0.78679,0.78683,0.78672,0.78683,28700000.0
2008-05-26 21:23:00,0.7871,0.7871,0.7871,0.7871,2800000.0
2008-05-26 21:24:00,0.7872,0.7872,0.787,0.787,8400000.0
2008-05-26 21:25:00,0.7869,0.7871,0.78685,0.7871,14000000.0
2008-05-26 21:26:00,0.78695,0.7874,0.7869,0.78695,21200000.0
2008-05-26 21:27:00,0.7869,0.7869,0.7869,0.7869,2400000.0
2008-05-26 21:28:00,0.78685,0.78685,0.78685,0.78685,2400000.0
2008-05-26 21:29:00,0.7869,0.7872,0.7861,0.7861,15000000.0
2008-05-26 21:30:00,0.78635,0.78665,0.78635,0.78665,24500000.0
2008-05-26 21:31:00,0.7866,0.7866,0.78625,0.78655,38500000.0
2008-05-26 21:32:00,0.7865,0.78655,0.7865,0.78655,2100000.0
2008-05-26 21:33:00,0.78643,0.78665,0.7863,0.7863,59900000.0
2008-05-26 21:34:00,0.78636,0.78663,0.78633,0.78641,37800000.0
2008-05-26 21:35:00,0.78655,0.78655,0.78655,0.78655,1900000.0
2008-05-26 21:36:00,0.78655,0.78655,0.78655,0.78655,1900000.0
2008-05-26 21:37:00,0.7864,0.78675,0.78626,0.78666,14200000.0
2008-05-26 21:38:00,0.78658,0.78661,0.78636,0.78654,11500000.0
2008-05-26 21:39:00,0.78651,0.78666,0.78631,0.78635,12500000.0
2008-05-26 21:40:00,0.7864,0.7864,0.7864,0.7864,16200000.0
2008-05-26 21:41:00,0.7864,0.7864,0.7864,0.7864,8600000.0
2008-05-26 21:42:00,0.7864,0.7864,0.7864,0.7864,8600000.0
2008-05-26 21:43:00,0.7864,0.7864,0.7864,0.7864,16200000.0
2008-05-26 21:44:00,0.7864,0.78645,0.7861,0.78635,66200000.0
2008-05-26 21:45:00,0.78635,0.78635,0.78635,0.78635,3800000.0
2008-05-26 21:46:00,0.78623,0.78638,0.78617,0.78633,80800000.0
2008-05-26 21:47:00,0.78628,0.78645,0.78628,0.78634,73700000.0
2008-05-26 21:48:00,0.78635,0.78635,0.78635,0.78635,1900000.0
2008-05-26 21:49:00,0.78635,0.78635,0.78635,0.78635,3800000.0
2008-05-26 21:50:00,0.78643,0.78657,0.7861,0.78621,24400000.0
2008-05-26 21:51:00,0.7863,0.7863,0.78587,0.78625,34100000.0
2008-05-26 21:52:00,0.78627,0.78631,0.78595,0.78631,132600000.0
2008-05-26 21:53:00,0.78635,0.78665,0.78635,0.78665,45500000.0
2008-05-26 21:54:00,0.78653,0.78653,0.78617,0.78629,57199997.0
2008-05-26 21:55:00,0.78625,0.78651,0.78617,0.78636,34600000.0
2008-05-26 21:56:00,0.78635,0.78655,0.78635,0.78655,19400000.0
2008-05-26 21:57:00,0.78627,0.78667,0.78627,0.78641,12400000.0
2008-05-26 21:58:00,0.78636,0.78644,0.78626,0.78644,4800000.0
2008-05-26 21:59:00,0.78645,0.78648,0.78636,0.78636,8000000.0
2008-05-26 22:00:00,0.78641,0.78671,0.78641,0.78645,14900000.0
2008-05-26 22:01:00,0.78644,0.78654,0.78626,0.78638,8900000.0
2008-05-26 22:02:00,0.7864,0.7868,0.7864,0.7867,22500000.0
2008-05-26 22:03:00,0.78675,0.78675,0.7867,0.78675,20100000.0
2008-05-26 22:04:00,0.78643,0.78669,0.78625,0.78661,21700000.0
2008-05-26 22:05:00,0.78666,0.78668,0.78629,0.78657,44000000.0
2008-05-26 22:06:00,0.78657,0.78677,0.78652,0.78663,12700000.0
2008-05-26 22:07:00,0.78662,0.78662,0.78654,0.78662,28800000.0
2008-05-26 22:08:00,0.78675,0.78675,0.78675,0.78675,1900000.0
2008-05-26 22:09:00,0.78653,0.78667,0.78651,0.78657,11700000.0
2008-05-26 22:10:00,0.78666,0.78687,0.78652,0.78652,11500000.0
2008-05-26 22:11:00,0.78663,0.78663,0.78632,0.78641,19000000.0
2008-05-26 22:12:00,0.78662,0.78682,0.78654,0.78661,57300000.0
2008-05-26 22:13:00,0.78663,0.78675,0.7865,0.78675,25700000.0
2008-05-26 22:14:00,0.78676,0.78676,0.78659,0.78666,13500000.0
2008-05-26 22:15:00,0.78647,0.78665,0.78647,0.78654,12200000.0
2008-05-26 22:16:00,0.78649,0.78671,0.78649,0.78671,14000000.0
2008-05-26 22:17:00,0.7867,0.7867,0.78647,0.78662,5500000.0
2008-05-26 22:18:00,0.78666,0.78666,0.78656,0.78656,11300000.0
2008-05-26 22:19:00,0.7865,0.78672,0.7865,0.78672,17300000.0
2008-05-26 22:20:00,0.7866,0.78665,0.7866,0.78665,10600000.0
2008-05-26 22:21:00,0.7866,0.78665,0.7866,0.78665,43600000.0
2008-05-26 22:22:00,0.78665,0.78665,0.78665,0.78665,3800000.0
2008-05-26 22:23:00,0.78635,0.78654,0.78635,0.78654,33200000.0
2008-05-26 22:24:00,0.78657,0.78663,0.78641,0.78649,11700000.0
2008-05-26 22:25:00,0.78629,0.78666,0.78629,0.78652,1800000.0
2008-05-26 22:26:00,0.7865,0.78662,0.78641,0.7865,11400000.0
2008-05-26 22:27:00,0.7866,0.78666,0.7864,0.78657,11100000.0
2008-05-26 22:28:00,0.78651,0.7866,0.78648,0.78655,11400000.0
2008-05-26 22:29:00,0.78655,0.78663,0.78639,0.78656,37200000.0
2008-05-26 22:30:00,0.78653,0.78695,0.7864,0.7867,31000000.0
2008-05-26 22:31:00,0.78668,0.78668,0.78639,0.78639,22400000.0
2008-05-26 22:32:00,0.7865,0.7865,0.7865,0.7865,8500000.0
2008-05-26 22:33:00,0.78655,0.78655,0.78655,0.78655,7600000.0
2008-05-26 22:34:00,0.78646,0.78662,0.78643,0.78645,52300000.0
2008-05-26 22:35:00,0.78655,0.7866,0.78655,0.7866,7800000.0
2008-05-26 22:36:00,0.78636,0.78651,0.78634,0.78646,4200000.0
2008-05-26 22:37:00,0.78648,0.78663,0.78648,0.78658,2900000.0
2008-05-26 22:38:00,0.78655,0.78655,0.78645,0.78655,17300000.0
2008-05-26 22:39:00,0.7866,0.7866,0.78655,0.78655,2300000.0
2008-05-26 22:40:00,0.78655,0.7866,0.78655,0.7866,5700000.0
2008-05-26 22:41:00,0.7866,0.7866,0.7866,0.7866,3800000.0
2008-05-26 22:42:00,0.7866,0.7866,0.7866,0.7866,1900000.0
2008-05-26 22:43:00,0.78655,0.78677,0.78639,0.7866,257399996.0
2008-05-26 22:44:00,0.78655,0.7866,0.7865,0.7865,58600000.0
2008-05-26 22:45:00,0.78619,0.78649,0.78618,0.78635,412399998.0
2008-05-26 22:46:00,0.78636,0.78641,0.7862,0.78623,456999998.0
2008-05-26 22:47:00,0.78655,0.7866,0.78655,0.7866,8600000.0
2008-05-26 22:48:00,0.78655,0.7868,0.78655,0.7868,93800000.0
2008-05-26 22:49:00,0.78655,0.78685,0.78655,0.78675,99700000.0
2008-05-26 22:50:00,0.7868,0.7868,0.7868,0.7868,5700000.0
2008-05-26 22:51:00,0.7868,0.7868,0.7865,0.7868,33700000.0
2008-05-26 22:52:00,0.78671,0.78679,0.78662,0.78668,25100000.0
2008-05-26 22:53:00,0.7867,0.7867,0.7867,0.7867,1900000.0
2008-05-26 22:54:00,0.7866,0.78664,0.78633,0.78646,112200000.0
2008-05-26 22:55:00,0.7867,0.7867,0.7866,0.7867,13400000.0
2008-05-26 22:56:00,0.78637,0.78659,0.78631,0.78657,155900000.0
2008-05-26 22:57:00,0.7867,0.7867,0.7867,0.7867,1900000.0
2008-05-26 22:58:00,0.7867,0.7867,0.7867,0.7867,3800000.0
2008-05-26 22:59:00,0.7867,0.7867,0.7867,0.7867,17200000.0
2008-05-26 23:00:00,0.78672,0.78698,0.78645,0.78645,295200000.0
2008-05-26 23:01:00,0.7867,0.7867,0.7867,0.7867,1900000.0
2008-05-26 23:02:00,0.78657,0.78663,0.78648,0.78662,134700000.0
2008-05-26 23:03:00,0.78661,0.78661,0.78649,0.78649,36200000.0
2008-05-26 23:04:00,0.7867,0.7867,0.7867,0.7867,3800000.0
2008-05-26 23:05:00,0.78675,0.78675,0.78675,0.78675,8600000.0
2008-05-26 23:06:00,0.78675,0.7869,0.78675,0.7869,21000000.0
2008-05-26 23:07:00,0.7868,0.7868,0.7868,0.7868,5700000.0
2008-05-26 23:08:00,0.78663,0.78663,0.78622,0.78655,20600000.0
2008-05-26 23:09:00,0.78675,0.78675,0.78655,0.78655,13000000.0
2008-05-26 23:10:00,0.7867,0.7867,0.78655,0.78655,12400000.0
2008-05-26 23:11:00,0.78655,0.78655,0.78655,0.78655,21000000.0
2008-05-26 23:12:00,0.78655,0.78655,0.78655,0.78655,10500000.0
2008-05-26 23:13:00,0.78655,0.78655,0.78655,0.78655,21000000.0
2008-05-26 23:14:00,0.78617,0.7862,0.78617,0.7862,11600000.0
2008-05-26 23:15:00,0.7866,0.7866,0.78655,0.78655,10700000.0
2008-05-26 23:16:00,0.78626,0.78653,0.78604,0.78636,18000000.0
2008-05-26 23:17:00,0.7865,0.7865,0.78611,0.7865,27500000.0
2008-05-26 23:18:00,0.7865,0.7865,0.7865,0.7865,200000.0
2008-05-26 23:19:00,0.78665,0.78665,0.78613,0.78641,23800000.0
2008-05-26 23:20:00,0.7863,0.7863,0.7863,0.7863,2000000.0
2008-05-26 23:21:00,0.78662,0.78665,0.78619,0.78655,14400000.0
2008-05-26 23:22:00,0.78666,0.78666,0.78649,0.78649,17100000.0
2008-05-26 23:23:00,0.7863,0.7863,0.7863,0.7863,2000000.0
2008-05-26 23:24:00,0.78653,0.7866,0.78619,0.7866,37500000.0
2008-05-26 23:25:00,0.78657,0.78669,0.78653,0.78663,34400000.0
2008-05-26 23:26:00,0.78655,0.78675,0.78655,0.78675,62800000.0
2008-05-26 23:27:00,0.78681,0.78681,0.78634,0.78634,47700000.0
2008-05-26 23:28:00,0.78685,0.78685,0.78685,0.78685,900000.0
2008-05-26 23:29:00,0.78685,0.78685,0.78685,0.78685,1800000.0
2008-05-26 23:30:00,0.78649,0.78718,0.78649,0.78674,163900000.0
2008-05-26 23:31:00,0.78668,0.78679,0.78657,0.78679,64100000.0
2008-05-26 23:32:00,0.78685,0.78685,0.78685,0.78685,1800000.0
2008-05-26 23:33:00,0.78685,0.78685,0.78685,0.78685,900000.0
2008-05-26 23:34:00,0.78667,0.78675,0.78651,0.78675,52700000.0
2008-05-26 23:35:00,0.78678,0.78684,0.78648,0.78669,48400000.0
2008-05-26 23:36:00,0.78675,0.78675,0.78665,0.78665,14500000.0
2008-05-26 23:37:00,0.78632,0.78665,0.7863,0.78665,38800000.0
2008-05-26 23:38:00,0.78675,0.78675,0.78665,0.78665,16300000.0
2008-05-26 23:39:00,0.78662,0.78663,0.78616,0.78644,75200000.0
2008-05-26 23:40:00,0.78665,0.78665,0.78665,0.78665,20100000.0
2008-05-26 23:41:00,0.78668,0.78669,0.78647,0.78657,44400000.0
2008-05-26 23:42:00,0.78665,0.78665,0.78665,0.78665,24900000.0
2008-05-26 23:43:00,0.78643,0.78676,0.78636,0.78656,97800000.0
2008-05-26 23:44:00,0.78665,0.78665,0.78655,0.78655,12600000.0
2008-05-26 23:45:00,0.7866,0.78665,0.78655,0.78655,52400000.0
2008-05-26 23:46:00,0.78665,0.78665,0.78655,0.7866,58900000.0
2008-05-26 23:47:00,0.7866,0.78675,0.786,0.786,63400000.0
2008-05-26 23:48:00,0.78655,0.78655,0.78595,0.78595,67700000.0
2008-05-26 23:49:00,0.786,0.78625,0.786,0.78625,13600000.0
2008-05-26 23:50:00,0.78637,0.7866,0.78619,0.78635,136200000.0
2008-05-26 23:51:00,0.78635,0.78641,0.78608,0.78608,44800000.0
2008-05-26 23:52:00,0.78611,0.78623,0.78609,0.78623,96200000.0
2008-05-26 23:53:00,0.78635,0.78635,0.78615,0.78635,180799998.0
2008-05-26 23:54:00,0.78625,0.78625,0.78615,0.78615,26800000.0
2008-05-26 23:55:00,0.78615,0.78615,0.78615,0.78615,12400000.0
2008-05-26 23:56:00,0.78625,0.78625,0.78625,0.78625,2700000.0
2008-05-26 23:57:00,0.78635,0.78635,0.78625,0.78625,20900000.0
2008-05-26 23:58:00,0.78595,0.78631,0.78594,0.7862,277200000.0
2008-05-26 23:59:00,0.78625,0.78625,0.78625,0.78625,1800000.0
2008-05-27 00:00:00,0.78625,0.78625,0.78625,0.78625,1900000.0
2008-05-27 00:01:00,0.78625,0.78625,0.78555,0.78555,151100001.0
2008-05-27 00:02:00,0.78565,0.78635,0.78545,0.78595,233100000.0
2008-05-27 00:03:00,0.78653,0.78653,0.78582,0.78595,143200000.0
2008-05-27 00:04:00,0.78577,0.7858,0.78522,0.78577,86500000.0
2008-05-27 00:05:00,0.78595,0.78605,0.78575,0.78605,42500000.0
2008-05-27 00:06:00,0.78605,0.78615,0.78595,0.78605,60200000.0
2008-05-27 00:07:00,0.78605,0.78605,0.78605,0.78605,14300000.0
2008-05-27 00:08:00,0.78577,0.786,0.78551,0.78575,149800000.0
2008-05-27 00:09:00,0.78572,0.78591,0.78538,0.7857,139700000.0
2008-05-27 00:10:00,0.78605,0.78605,0.78605,0.78605,9600000.0
2008-05-27 00:11:00,0.78595,0.78605,0.78595,0.78605,39200000.0
2008-05-27 00:12:00,0.78605,0.78605,0.78595,0.78605,37700000.0
2008-05-27 00:13:00,0.78582,0.78599,0.78547,0.78557,17400000.0
2008-05-27 00:14:00,0.78605,0.78615,0.78605,0.78615,30100000.0
2008-05-27 00:15:00,0.78603,0.78619,0.78597,0.78612,81300000.0
2008-05-27 00:16:00,0.78611,0.78625,0.78598,0.78616,21100000.0
2008-05-27 00:17:00,0.78625,0.78638,0.78613,0.78615,17700000.0
2008-05-27 00:18:00,0.78611,0.78611,0.78596,0.78597,63100000.0
2008-05-27 00:19:00,0.78599,0.78611,0.78599,0.78611,47200000.0
2008-05-27 00:20:00,0.78604,0.78644,0.78604,0.7861,45500000.0
2008-05-27 00:21:00,0.786,0.78618,0.786,0.78612,17600000.0
2008-05-27 00:22:00,0.78609,0.78615,0.78593,0.78615,26200000.0
2008-05-27 00:23:00,0.78625,0.78625,0.78615,0.78625,27000000.0
2008-05-27 00:24:00,0.78603,0.78628,0.78568,0.78568,125600000.0
2008-05-27 00:25:00,0.78625,0.7863,0.78625,0.7863,13400000.0
2008-05-27 00:26:00,0.78624,0.78638,0.78603,0.78615,111300000.0
2008-05-27 00:27:00,0.7863,0.7863,0.7863,0.7863,6700000.0
2008-05-27 00:28:00,0.78613,0.78625,0.78613,0.7862,53100000.0
2008-05-27 00:29:00,0.7862,0.78628,0.78607,0.78607,42300000.0
2008-05-27 00:30:00,0.7861,0.78657,0.7861,0.78657,82900000.0
2008-05-27 00:31:00,0.78635,0.78659,0.78595,0.78602,63700000.0
2008-05-27 00:32:00,0.7862,0.7862,0.7862,0.7862,200000.0
2008-05-27 00:33:00,0.7862,0.7862,0.7862,0.7862,7700000.0
2008-05-27 00:34:00,0.7862,0.7862,0.7862,0.7862,8500000.0
2008-05-27 00:35:00,0.7862,0.7862,0.7862,0.7862,36200000.0
2008-05-27 00:36:00,0.7862,0.7862,0.7861,0.7861,50900000.0
2008-05-27 00:37:00,0.7862,0.7862,0.7862,0.7862,20200000.0
2008-05-27 00:38:00,0.7862,0.7862,0.7861,0.7861,72800000.0
2008-05-27 00:39:00,0.78591,0.78609,0.78576,0.78594,58800000.0
2008-05-27 00:40:00,0.7862,0.7862,0.7862,0.7862,26000000.0
2008-05-27 00:41:00,0.7861,0.7861,0.7861,0.7861,50200000.0
2008-05-27 00:42:00,0.78565,0.78602,0.78559,0.78591,131000003.0
2008-05-27 00:43:00,0.7861,0.7862,0.7861,0.7862,29900000.0
2008-05-27 00:44:00,0.78594,0.78619,0.78562,0.78597,148600000.0
2008-05-27 00:45:00,0.78605,0.78616,0.78595,0.78603,167000000.0
2008-05-27 00:46:00,0.786,0.78614,0.7858,0.78595,53000000.0
2008-05-27 00:47:00,0.7862,0.7862,0.7862,0.7862,40500000.0
2008-05-27 00:48:00,0.7862,0.7862,0.7861,0.7861,39800000.0
2008-05-27 00:49:00,0.7861,0.7861,0.7861,0.7861,74000000.0
2008-05-27 00:50:00,0.7861,0.7862,0.7861,0.7862,92900000.0
2008-05-27 00:51:00,0.7862,0.7865,0.7862,0.7863,249499999.0
2008-05-27 00:52:00,0.7862,0.7863,0.7861,0.7861,136900000.0
2008-05-27 00:53:00,0.7861,0.7861,0.7861,0.7861,79900000.0
2008-05-27 00:54:00,0.7861,0.7861,0.7861,0.7861,11600000.0
2008-05-27 00:55:00,0.78593,0.78617,0.78576,0.78602,104000000.0
2008-05-27 00:56:00,0.7862,0.7862,0.7862,0.7862,80200000.0
2008-05-27 00:57:00,0.7862,0.7864,0.7862,0.7863,72000000.0
2008-05-27 00:58:00,0.7863,0.7864,0.7863,0.7864,64200000.0
2008-05-27 00:59:00,0.7863,0.7863,0.7863,0.7863,70800000.0
2008-05-27 01:00:00,0.7863,0.7864,0.7863,0.7864,85700000.0
2008-05-27 01:01:00,0.7864,0.7865,0.7864,0.7865,40100000.0
2008-05-27 01:02:00,0.7865,0.7865,0.7865,0.7865,7000000.0
2008-05-27 01:03:00,0.7865,0.7865,0.7865,0.7865,200000.0
2008-05-27 01:04:00,0.7865,0.7866,0.7865,0.7866,99900000.0
2008-05-27 01:05:00,0.7866,0.7867,0.7866,0.7866,66700000.0
2008-05-27 01:06:00,0.7867,0.7867,0.7867,0.7867,1900000.0
2008-05-27 01:07:00,0.7867,0.7867,0.7867,0.7867,22200000.0
2008-05-27 01:08:00,0.78655,0.78666,0.78628,0.78628,123400000.0
2008-05-27 01:09:00,0.7867,0.78675,0.7867,0.7867,32500000.0
2008-05-27 01:10:00,0.78675,0.7868,0.7867,0.78675,19100000.0
2008-05-27 01:11:00,0.7867,0.78675,0.7867,0.78675,56100000.0
2008-05-27 01:12:00,0.7867,0.7867,0.7867,0.7867,42499999.0
2008-05-27 01:13:00,0.78642,0.78644,0.78613,0.78613,19800000.0
2008-05-27 01:14:00,0.7867,0.7867,0.7867,0.7867,3800000.0
2008-05-27 01:15:00,0.7866,0.7866,0.7865,0.78655,102600000.0
2008-05-27 01:16:00,0.7866,0.7866,0.7865,0.78655,58400000.0
2008-05-27 01:17:00,0.7866,0.7867,0.7866,0.7867,43200000.0
2008-05-27 01:18:00,0.7866,0.7867,0.7866,0.7867,41400000.0
2008-05-27 01:19:00,0.7866,0.7866,0.7866,0.7866,6800000.0
2008-05-27 01:20:00,0.7866,0.7866,0.7866,0.7866,21900000.0
2008-05-27 01:21:00,0.78647,0.78647,0.78626,0.7864,133999998.0
2008-05-27 01:22:00,0.7866,0.7866,0.7866,0.7866,13400000.0
2008-05-27 01:23:00,0.7861,0.7864,0.7861,0.7863,150700000.0
2008-05-27 01:24:00,0.78623,0.7866,0.78621,0.78627,86800000.0
2008-05-27 01:25:00,0.78618,0.78636,0.78617,0.78632,57700000.0
2008-05-27 01:26:00,0.7866,0.7866,0.78655,0.78655,16200000.0
2008-05-27 01:27:00,0.7865,0.78655,0.7865,0.78655,16300000.0
2008-05-27 01:28:00,0.7865,0.78655,0.7865,0.78655,16300000.0
2008-05-27 01:29:00,0.7865,0.78655,0.7865,0.78655,12600000.0
2008-05-27 01:30:00,0.78655,0.78655,0.7865,0.78655,16300000.0
2008-05-27 01:31:00,0.7866,0.7866,0.7866,0.7866,17400000.0
2008-05-27 01:32:00,0.78639,0.78644,0.78611,0.78629,19200000.0
2008-05-27 01:33:00,0.7866,0.7866,0.7866,0.7866,7200000.0
2008-05-27 01:34:00,0.7866,0.78675,0.7866,0.7867,27900000.0
2008-05-27 01:35:00,0.7867,0.7867,0.7867,0.7867,800000.0
2008-05-27 01:36:00,0.7867,0.7869,0.7867,0.7869,134300000.0
2008-05-27 01:37:00,0.7869,0.7871,0.7868,0.7871,73400000.0
2008-05-27 01:38:00,0.7871,0.7873,0.78705,0.7871,300100000.0
2008-05-27 01:39:00,0.7871,0.7872,0.7871,0.7872,125000000.0
2008-05-27 01:40:00,0.7872,0.7872,0.7871,0.7872,72100000.0
2008-05-27 01:41:00,0.7871,0.7872,0.7871,0.7872,66100000.0
2008-05-27 01:42:00,0.7872,0.7874,0.7872,0.7873,208800000.0
2008-05-27 01:43:00,0.7873,0.7876,0.7873,0.7876,62800000.0
2008-05-27 01:44:00,0.7875,0.7875,0.7867,0.787,731799997.0
2008-05-27 01:45:00,0.787,0.7874,0.787,0.7874,103700000.0
2008-05-27 01:46:00,0.7874,0.7875,0.7869,0.7871,287100000.0
2008-05-27 01:47:00,0.7871,0.7872,0.7867,0.7872,297899998.0
2008-05-27 01:48:00,0.7872,0.7872,0.7872,0.7872,24800000.0
2008-05-27 01:49:00,0.7872,0.7874,0.7872,0.7874,150400000.0
2008-05-27 01:50:00,0.7874,0.7875,0.7874,0.7875,20100000.0
2008-05-27 01:51:00,0.7873,0.7876,0.7873,0.7876,115000001.0
2008-05-27 01:52:00,0.78703,0.78721,0.78689,0.78712,56700000.0
2008-05-27 01:53:00,0.7876,0.7876,0.7871,0.7874,149000001.0
2008-05-27 01:54:00,0.7874,0.7874,0.7871,0.7872,198100000.0
2008-05-27 01:55:00,0.7872,0.7874,0.7868,0.7873,184999998.0
2008-05-27 01:56:00,0.7873,0.7874,0.7873,0.7874,11700000.0
2008-05-27 01:57:00,0.7873,0.7874,0.7873,0.7874,103600000.0
2008-05-27 01:58:00,0.7875,0.7875,0.7873,0.7874,50900000.0
2008-05-27 01:59:00,0.7874,0.7874,0.7873,0.7873,20100000.0
2008-05-27 02:00:00,0.7873,0.7873,0.7873,0.7873,60000000.0
2008-05-27 02:01:00,0.7873,0.7873,0.7872,0.7872,80900000.0
2008-05-27 02:02:00,0.7872,0.7872,0.7872,0.7872,8200000.0
2008-05-27 02:03:00,0.7872,0.7872,0.7872,0.7872,9100000.0
2008-05-27 02:04:00,0.7872,0.7872,0.7872,0.7872,20400000.0
2008-05-27 02:05:00,0.7872,0.7872,0.7871,0.7872,131100000.0
2008-05-27 02:06:00,0.7872,0.7872,0.7872,0.7872,13500000.0
2008-05-27 02:07:00,0.7872,0.7872,0.7872,0.7872,38700000.0
2008-05-27 02:08:00,0.7872,0.7872,0.7872,0.7872,52400000.0
2008-05-27 02:09:00,0.7872,0.7874,0.7872,0.7874,65200000.0
2008-05-27 02:10:00,0.7874,0.7878,0.7874,0.7878,35100000.0
2008-05-27 02:11:00,0.7878,0.7878,0.7878,0.7878,5600000.0
2008-05-27 02:12:00,0.7878,0.7878,0.7878,0.7878,31800000.0
2008-05-27 02:13:00,0.7878,0.7878,0.7878,0.7878,100600000.0
2008-05-27 02:14:00,0.7879,0.7879,0.7877,0.7877,112000000.0
2008-05-27 02:15:00,0.7878,0.7879,0.7878,0.7879,57200000.0
2008-05-27 02:16:00,0.7879,0.788,0.7879,0.788,58500000.0
2008-05-27 02:17:00,0.788,0.788,0.788,0.788,15500000.0
2008-05-27 02:18:00,0.7881,0.7883,0.7881,0.7883,105299998.0
2008-05-27 02:19:00,0.7884,0.7886,0.7881,0.7885,285600000.0
2008-05-27 02:20:00,0.7885,0.7886,0.7882,0.7882,234300000.0
2008-05-27 02:21:00,0.7882,0.7882,0.7882,0.7882,161000000.0
2008-05-27 02:22:00,0.7882,0.7882,0.7877,0.78805,39700000.0
2008-05-27 02:23:00,0.78805,0.78805,0.7879,0.78805,25700000.0
2008-05-27 02:24:00,0.78759,0.78769,0.78748,0.78769,41100000.0
2008-05-27 02:25:00,0.78805,0.7881,0.78805,0.7881,124100000.0
2008-05-27 02:26:00,0.7881,0.7881,0.78805,0.78805,127100000.0
2008-05-27 02:27:00,0.7881,0.7881,0.7881,0.7881,11800000.0
2008-05-27 02:28:00,0.7881,0.7881,0.78805,0.78805,25400000.0
2008-05-27 02:29:00,0.78805,0.78805,0.78805,0.78805,1300000.0
2008-05-27 02:30:00,0.7881,0.7882,0.7881,0.7881,50000000.0
2008-05-27 02:31:00,0.7881,0.7883,0.7881,0.7881,37700000.0
2008-05-27 02:32:00,0.7881,0.7881,0.7881,0.7881,15000000.0
2008-05-27 02:33:00,0.7881,0.7882,0.7881,0.7882,35900000.0
2008-05-27 02:34:00,0.7882,0.7882,0.7881,0.7881,19500000.0
2008-05-27 02:35:00,0.7881,0.7881,0.7881,0.7881,29900000.0
2008-05-27 02:36:00,0.7881,0.7885,0.7881,0.7882,135700000.0
2008-05-27 02:37:00,0.7882,0.7888,0.7882,0.7885,211400000.0
2008-05-27 02:38:00,0.7885,0.7887,0.7884,0.7885,120999999.0
2008-05-27 02:39:00,0.7885,0.7886,0.7885,0.7885,46000000.0
2008-05-27 02:40:00,0.7885,0.7887,0.7885,0.7885,62900000.0
2008-05-27 02:41:00,0.7887,0.7887,0.7885,0.7885,139000003.0
2008-05-27 02:42:00,0.7885,0.7886,0.7885,0.7886,114300000.0
2008-05-27 02:43:00,0.7886,0.7887,0.7886,0.7887,6600000.0
2008-05-27 02:44:00,0.7887,0.789,0.7887,0.789,49100000.0
2008-05-27 02:45:00,0.789,0.7892,0.7887,0.7888,72700000.0
2008-05-27 02:46:00,0.7888,0.789,0.7888,0.7888,19800000.0
2008-05-27 02:47:00,0.7888,0.7888,0.7886,0.7886,78300000.0
2008-05-27 02:48:00,0.7886,0.7886,0.7885,0.7886,150100000.0
2008-05-27 02:49:00,0.7885,0.7886,0.7884,0.7884,55900000.0
2008-05-27 02:50:00,0.7883,0.7885,0.7883,0.7884,80700000.0
2008-05-27 02:51:00,0.7884,0.7884,0.7884,0.7884,94600000.0
2008-05-27 02:52:00,0.7884,0.7885,0.7884,0.7885,170500000.0
2008-05-27 02:53:00,0.7885,0.7888,0.7885,0.7888,254400000.0
2008-05-27 02:54:00,0.7888,0.7888,0.7887,0.7888,118600000.0
2008-05-27 02:55:00,0.7888,0.7888,0.7886,0.7887,121200000.0
2008-05-27 02:56:00,0.7887,0.7889,0.7887,0.7888,69399999.0
2008-05-27 02:57:00,0.7888,0.7888,0.7887,0.7888,75700000.0
2008-05-27 02:58:00,0.7888,0.7888,0.7887,0.7887,116000000.0
2008-05-27 02:59:00,0.7887,0.7889,0.7887,0.7888,48800000.0
2008-05-27 03:00:00,0.7888,0.7897,0.7887,0.7896,263500000.0
2008-05-27 03:01:00,0.7895,0.7895,0.7887,0.7891,330600000.0
2008-05-27 03:02:00,0.7892,0.7911,0.7891,0.7905,469500000.0
2008-05-27 03:03:00,0.7905,0.7907,0.7905,0.7905,264200000.0
2008-05-27 03:04:00,0.7905,0.7905,0.7903,0.7903,115500000.0
2008-05-27 03:05:00,0.7904,0.79095,0.7901,0.7901,121800000.0
2008-05-27 03:06:00,0.7902,0.7907,0.7901,0.7907,234700000.0
2008-05-27 03:07:00,0.7907,0.79085,0.79045,0.7907,151900000.0
2008-05-27 03:08:00,0.7907,0.7908,0.7906,0.7908,153300000.0
2008-05-27 03:09:00,0.7908,0.7913,0.7908,0.7912,284099999.0
2008-05-27 03:10:00,0.7911,0.7912,0.7905,0.7905,194100000.0
2008-05-27 03:11:00,0.7906,0.791,0.7905,0.791,198200000.0
2008-05-27 03:12:00,0.791,0.791,0.791,0.791,12000000.0
2008-05-27 03:13:00,0.791,0.7911,0.791,0.7911,26400000.0
2008-05-27 03:14:00,0.7911,0.7914,0.7911,0.7912,215200000.0
2008-05-27 03:15:00,0.7912,0.7912,0.791,0.791,104300000.0
2008-05-27 03:16:00,0.791,0.7911,0.7907,0.7907,139700000.0
2008-05-27 03:17:00,0.7907,0.7911,0.7907,0.791,150300002.0
2008-05-27 03:18:00,0.791,0.7913,0.7909,0.7912,144700000.0
2008-05-27 03:19:00,0.7912,0.7912,0.7912,0.7912,159000000.0
2008-05-27 03:20:00,0.7912,0.7912,0.7912,0.7912,66500000.0
2008-05-27 03:21:00,0.7912,0.7915,0.7911,0.7915,229400000.0
2008-05-27 03:22:00,0.7915,0.7915,0.7914,0.7914,209800000.0
2008-05-27 03:23:00,0.7914,0.7916,0.7912,0.7912,274100000.0
2008-05-27 03:24:00,0.7912,0.7913,0.7911,0.7912,96000000.0
2008-05-27 03:25:00,0.7913,0.7913,0.7908,0.7908,303500000.0
2008-05-27 03:26:00,0.7908,0.7911,0.7908,0.791,75700000.0
2008-05-27 03:27:00,0.791,0.791,0.7909,0.7909,86600000.0
2008-05-27 03:28:00,0.7909,0.791,0.7908,0.7909,58900000.0
2008-05-27 03:29:00,0.7909,0.7909,0.7906,0.7906,69800000.0
2008-05-27 03:30:00,0.7906,0.7907,0.7906,0.7907,62700000.0
2008-05-27 03:31:00,0.7907,0.7907,0.7906,0.7907,35800000.0
2008-05-27 03:32:00,0.7907,0.7907,0.7906,0.7906,27400000.0
2008-05-27 03:33:00,0.7906,0.7906,0.7905,0.7906,105000000.0
2008-05-27 03:34:00,0.7906,0.7906,0.7905,0.7906,117500000.0
2008-05-27 03:35:00,0.7906,0.7906,0.7905,0.7905,89800000.0
2008-05-27 03:36:00,0.7905,0.7906,0.7905,0.7906,47400000.0
2008-05-27 03:37:00,0.7906,0.7906,0.7906,0.7906,3200000.0
2008-05-27 03:38:00,0.7906,0.7906,0.7905,0.7905,27900000.0
2008-05-27 03:39:00,0.7905,0.7905,0.7905,0.7905,42200000.0
2008-05-27 03:40:00,0.7905,0.7905,0.7905,0.7905,91300000.0
2008-05-27 03:41:00,0.7905,0.7906,0.7905,0.7905,57900000.0
2008-05-27 03:42:00,0.7905,0.7907,0.7905,0.7907,29300000.0
2008-05-27 03:43:00,0.7907,0.7907,0.7907,0.7907,4500000.0
2008-05-27 03:44:00,0.7907,0.791,0.7907,0.791,24100000.0
2008-05-27 03:45:00,0.7909,0.791,0.7909,0.791,3000000.0
2008-05-27 03:46:00,0.791,0.791,0.7908,0.791,12000000.0
2008-05-27 03:47:00,0.791,0.7914,0.791,0.791,112300000.0
2008-05-27 03:48:00,0.791,0.791,0.7905,0.7908,121999999.0
2008-05-27 03:49:00,0.7908,0.7909,0.7908,0.7909,111400000.0
2008-05-27 03:50:00,0.7909,0.7911,0.7908,0.7908,171000000.0
2008-05-27 03:51:00,0.7908,0.7908,0.7904,0.7904,138800000.0
2008-05-27 03:52:00,0.7904,0.7904,0.7902,0.7904,183000000.0
2008-05-27 03:53:00,0.7905,0.7905,0.7902,0.7902,129800000.0
2008-05-27 03:54:00,0.7902,0.7903,0.7902,0.7903,60000000.0
2008-05-27 03:55:00,0.7903,0.7905,0.7903,0.7905,104700000.0
2008-05-27 03:56:00,0.7905,0.7905,0.7903,0.7904,126400000.0
2008-05-27 03:57:00,0.7903,0.7903,0.7903,0.7903,7300000.0
2008-05-27 03:58:00,0.7903,0.7903,0.7903,0.7903,4400000.0
2008-05-27 03:59:00,0.7903,0.7903,0.7902,0.7903,65300000.0
2008-05-27 04:00:00,0.7903,0.7903,0.7901,0.7901,66300000.0
2008-05-27 04:01:00,0.79,0.7901,0.7898,0.79,262000001.0
2008-05-27 04:02:00,0.7901,0.7902,0.7901,0.7902,30900000.0
2008-05-27 04:03:00,0.7902,0.7906,0.7901,0.7904,142000001.0
2008-05-27 04:04:00,0.7904,0.7904,0.7904,0.7904,900000.0
2008-05-27 04:05:00,0.7904,0.7904,0.7904,0.7904,24200000.0
2008-05-27 04:06:00,0.7904,0.7904,0.7904,0.7904,23800000.0
2008-05-27 04:07:00,0.7904,0.7905,0.7904,0.7905,127900000.0
2008-05-27 04:08:00,0.7905,0.7905,0.7904,0.7904,24200000.0
2008-05-27 04:09:00,0.7904,0.7905,0.7903,0.7905,144600000.0
2008-05-27 04:10:00,0.7904,0.7904,0.7903,0.7903,68300000.0
2008-05-27 04:11:00,0.7904,0.7904,0.7903,0.7903,59500000.0
2008-05-27 04:12:00,0.7903,0.7903,0.7903,0.7903,32400000.0
2008-05-27 04:13:00,0.7904,0.7904,0.7904,0.7904,1900000.0
2008-05-27 04:14:00,0.7903,0.7903,0.7903,0.7903,97800000.0
2008-05-27 04:15:00,0.7903,0.7903,0.7902,0.7903,159800000.0
2008-05-27 04:16:00,0.7903,0.7905,0.7903,0.7905,103900000.0
2008-05-27 04:17:00,0.7905,0.7905,0.7905,0.7905,66200000.0
2008-05-27 04:18:00,0.7905,0.7905,0.7904,0.7904,53499999.0
2008-05-27 04:19:00,0.7904,0.791,0.7904,0.7908,176800000.0
2008-05-27 04:20:00,0.7909,0.7909,0.7908,0.7908,78300000.0
2008-05-27 04:21:00,0.7908,0.791,0.7907,0.791,58200000.0
2008-05-27 04:22:00,0.791,0.791,0.791,0.791,400000.0
2008-05-27 04:23:00,0.79055,0.79078,0.79034,0.79062,43100000.0
2008-05-27 04:24:00,0.79061,0.79068,0.79048,0.7906,25100000.0
2008-05-27 04:25:00,0.7908,0.7909,0.7908,0.7909,27200000.0
2008-05-27 04:26:00,0.7909,0.7909,0.7907,0.7907,35900000.0
2008-05-27 04:27:00,0.7908,0.7909,0.7907,0.7909,72900000.0
2008-05-27 04:28:00,0.7909,0.7909,0.7909,0.7909,71400000.0
2008-05-27 04:29:00,0.7909,0.7909,0.7908,0.7908,146500000.0
2008-05-27 04:30:00,0.7908,0.7909,0.7908,0.7908,33800000.0
2008-05-27 04:31:00,0.7908,0.7908,0.7908,0.7908,7400000.0
2008-05-27 04:32:00,0.7908,0.7908,0.7907,0.7907,23700000.0
2008-05-27 04:33:00,0.7907,0.7907,0.7905,0.79065,115399999.0
2008-05-27 04:34:00,0.79065,0.79075,0.79065,0.79075,3300000.0
2008-05-27 04:35:00,0.7907,0.79075,0.7907,0.79075,10300000.0
2008-05-27 04:36:00,0.79075,0.79075,0.7907,0.79075,10300000.0
2008-05-27 04:37:00,0.79075,0.79075,0.7907,0.79075,14700000.0
2008-05-27 04:38:00,0.7907,0.79085,0.79065,0.79085,21200000.0
2008-05-27 04:39:00,0.7909,0.79095,0.79085,0.79085,11200000.0
2008-05-27 04:40:00,0.7908,0.79095,0.7908,0.79095,17700000.0
2008-05-27 04:41:00,0.7909,0.79095,0.79085,0.79085,12200000.0
2008-05-27 04:42:00,0.79085,0.79085,0.7908,0.79085,13700000.0
2008-05-27 04:43:00,0.7908,0.79085,0.7908,0.79085,11600000.0
2008-05-27 04:44:00,0.7908,0.79085,0.7908,0.79085,13000000.0
2008-05-27 04:45:00,0.7908,0.79085,0.7908,0.79085,11600000.0
2008-05-27 04:46:00,0.7908,0.79085,0.7908,0.79085,15200000.0
2008-05-27 04:47:00,0.7908,0.79085,0.79075,0.79075,18700000.0
2008-05-27 04:48:00,0.7907,0.79085,0.7907,0.7907,49600000.0
2008-05-27 04:49:00,0.7907,0.79075,0.7906,0.79075,27400000.0
2008-05-27 04:50:00,0.7907,0.79075,0.79065,0.79065,8600000.0
2008-05-27 04:51:00,0.7907,0.79085,0.79065,0.79085,14500000.0
2008-05-27 04:52:00,0.7908,0.7908,0.7906,0.7907,100800000.0
2008-05-27 04:53:00,0.7907,0.7907,0.7906,0.7906,129100000.0
2008-05-27 04:54:00,0.7906,0.7909,0.7906,0.7906,84100000.0
2008-05-27 04:55:00,0.7906,0.7906,0.7905,0.7906,88300000.0
2008-05-27 04:56:00,0.7906,0.7907,0.7906,0.7906,70900000.0
2008-05-27 04:57:00,0.7906,0.7907,0.7905,0.7907,105200000.0
2008-05-27 04:58:00,0.7907,0.7907,0.7905,0.7905,91300000.0
2008-05-27 04:59:00,0.7905,0.7921,0.7905,0.7916,308400000.0
2008-05-27 05:00:00,0.7916,0.7917,0.7909,0.7912,284599996.0
2008-05-27 05:01:00,0.7912,0.7913,0.7911,0.7913,183500000.0
2008-05-27 05:02:00,0.7913,0.7913,0.7911,0.7912,203900001.0
2008-05-27 05:03:00,0.7913,0.7914,0.7912,0.7912,159600000.0
2008-05-27 05:04:00,0.7912,0.7912,0.7911,0.7911,80800000.0
2008-05-27 05:05:00,0.7911,0.7912,0.7911,0.7911,122400000.0
2008-05-27 05:06:00,0.7911,0.7911,0.7911,0.7911,42100000.0
2008-05-27 05:07:00,0.7912,0.7912,0.791,0.791,25400000.0
2008-05-27 05:08:00,0.791,0.791,0.791,0.791,12700000.0
2008-05-27 05:09:00,0.791,0.791,0.7904,0.7905,242100000.0
2008-05-27 05:10:00,0.7906,0.7908,0.7906,0.7907,29300000.0
2008-05-27 05:11:00,0.7907,0.7907,0.7905,0.7905,56800000.0
2008-05-27 05:12:00,0.7905,0.79065,0.7903,0.7903,84700000.0
2008-05-27 05:13:00,0.7903,0.7904,0.7894,0.78965,479999996.0
2008-05-27 05:14:00,0.78965,0.78965,0.7892,0.7893,359299999.0
2008-05-27 05:15:00,0.7893,0.7897,0.7892,0.7896,181000000.0
2008-05-27 05:16:00,0.7896,0.79005,0.7896,0.79,226099996.0
2008-05-27 05:17:00,0.7902,0.7902,0.79,0.7901,301699999.0
2008-05-27 05:18:00,0.7901,0.7902,0.7901,0.7901,90100000.0
2008-05-27 05:19:00,0.7901,0.7901,0.7901,0.7901,24600000.0
2008-05-27 05:20:00,0.7901,0.7901,0.79,0.7901,6300000.0
2008-05-27 05:21:00,0.7902,0.7902,0.7902,0.7902,200000.0
2008-05-27 05:22:00,0.79025,0.7904,0.7902,0.7902,20300000.0
2008-05-27 05:23:00,0.79025,0.7903,0.79025,0.7903,3700000.0
2008-05-27 05:24:00,0.7903,0.79045,0.7903,0.79045,10600000.0
2008-05-27 05:25:00,0.79045,0.7906,0.79035,0.7905,52000000.0
2008-05-27 05:26:00,0.79045,0.7905,0.7902,0.7905,24500000.0
2008-05-27 05:27:00,0.7906,0.7906,0.7906,0.7906,2000000.0
2008-05-27 05:28:00,0.7906,0.7907,0.7906,0.7907,800000.0
2008-05-27 05:29:00,0.7907,0.7907,0.7906,0.7906,3000000.0
2008-05-27 05:30:00,0.7906,0.7907,0.7906,0.7907,6100000.0
2008-05-27 05:31:00,0.7907,0.7907,0.7907,0.7907,800000.0
2008-05-27 05:32:00,0.7907,0.7907,0.7907,0.7907,1000000.0
2008-05-27 05:33:00,0.79027,0.7906,0.79015,0.7904,71100000.0
2008-05-27 05:34:00,0.7903,0.79051,0.79025,0.79043,34100000.0
2008-05-27 05:35:00,0.7907,0.7907,0.79065,0.79065,1300000.0
2008-05-27 05:36:00,0.7905,0.7905,0.79001,0.79026,23400000.0
2008-05-27 05:37:00,0.79042,0.79045,0.79017,0.79045,34800000.0
2008-05-27 05:38:00,0.79043,0.79053,0.79023,0.79027,45200000.0
2008-05-27 05:39:00,0.79025,0.79057,0.79025,0.79057,50400000.0
2008-05-27 05:40:00,0.7908,0.7908,0.7908,0.7908,800000.0
2008-05-27 05:41:00,0.7908,0.7908,0.7908,0.7908,2400000.0
2008-05-27 05:42:00,0.79021,0.79059,0.79021,0.79047,17400000.0
2008-05-27 05:43:00,0.79061,0.79061,0.79019,0.79027,23600000.0
2008-05-27 05:44:00,0.79032,0.79051,0.79028,0.7903,6800000.0
2008-05-27 05:45:00,0.79033,0.79055,0.79013,0.79027,40000000.0
2008-05-27 05:46:00,0.79065,0.79065,0.7906,0.7906,42200000.0
2008-05-27 05:47:00,0.7906,0.7907,0.7902,0.7902,78100000.0
2008-05-27 05:48:00,0.7902,0.7902,0.7902,0.7902,2100000.0
2008-05-27 05:49:00,0.7902,0.7902,0.7902,0.7902,1000000.0
2008-05-27 05:50:00,0.7903,0.7905,0.7903,0.7905,13600000.0
2008-05-27 05:51:00,0.79019,0.79029,0.79012,0.79022,48300000.0
2008-05-27 05:52:00,0.79035,0.79035,0.7902,0.7902,14300000.0
2008-05-27 05:53:00,0.7903,0.7903,0.7896,0.7896,37800000.0
2008-05-27 05:54:00,0.7896,0.7899,0.7896,0.7898,47600000.0
2008-05-27 05:55:00,0.7899,0.7899,0.7897,0.7897,8800000.0
2008-05-27 05:56:00,0.7897,0.7899,0.7897,0.7897,17900000.0
2008-05-27 05:57:00,0.7897,0.7899,0.7897,0.7897,32300000.0
2008-05-27 05:58:00,0.7897,0.7897,0.7895,0.7895,6600000.0
2008-05-27 05:59:00,0.7894,0.7894,0.7893,0.7893,600000.0
2008-05-27 06:00:00,0.7893,0.7894,0.7892,0.7892,14100000.0
2008-05-27 06:01:00,0.7892,0.7893,0.7891,0.7893,9200000.0
2008-05-27 06:02:00,0.7893,0.7893,0.7891,0.7891,21300000.0
2008-05-27 06:03:00,0.7891,0.78921,0.78857,0.78885,38400000.0
2008-05-27 06:04:00,0.7891,0.7894,0.789,0.789,30299999.0
2008-05-27 06:05:00,0.789,0.7892,0.789,0.7892,26300000.0
2008-05-27 06:06:00,0.7892,0.7893,0.7892,0.7893,6800000.0
2008-05-27 06:07:00,0.7894,0.7895,0.7892,0.78945,76600000.0
2008-05-27 06:08:00,0.7895,0.7896,0.78925,0.78955,48900000.0
2008-05-27 06:09:00,0.78955,0.78965,0.78925,0.78965,32700000.0
2008-05-27 06:10:00,0.78965,0.78965,0.78965,0.78965,1900000.0
2008-05-27 06:11:00,0.7897,0.78975,0.7893,0.78955,34700000.0
2008-05-27 06:12:00,0.7898,0.7898,0.78925,0.78925,61600000.0
2008-05-27 06:13:00,0.7894,0.78965,0.7894,0.78955,80200000.0
2008-05-27 06:14:00,0.7895,0.78975,0.7893,0.7896,115000000.0
2008-05-27 06:15:00,0.79,0.79,0.78925,0.78955,249000000.0
2008-05-27 06:16:00,0.7896,0.78975,0.78955,0.78975,56800000.0
2008-05-27 06:17:00,0.78975,0.78975,0.78965,0.78975,24900000.0
2008-05-27 06:18:00,0.78975,0.7898,0.78955,0.78965,65000000.0
2008-05-27 06:19:00,0.78965,0.78965,0.78955,0.78955,19000000.0
2008-05-27 06:20:00,0.7896,0.7896,0.78935,0.78935,13700000.0
2008-05-27 06:21:00,0.78903,0.78905,0.78884,0.78901,41300000.0
2008-05-27 06:22:00,0.78925,0.78935,0.78925,0.78935,16100000.0
2008-05-27 06:23:00,0.78878,0.78922,0.78877,0.78894,42600000.0
2008-05-27 06:24:00,0.78885,0.78912,0.78874,0.789,42300000.0
2008-05-27 06:25:00,0.7888,0.78902,0.78868,0.78882,26500000.0
2008-05-27 06:26:00,0.78886,0.78925,0.78872,0.78879,29900000.0
2008-05-27 06:27:00,0.78935,0.78935,0.7892,0.7892,11500000.0
2008-05-27 06:28:00,0.7892,0.78935,0.7892,0.78935,8600000.0
2008-05-27 06:29:00,0.78925,0.78925,0.78925,0.78925,1900000.0
2008-05-27 06:30:00,0.78925,0.78925,0.78915,0.78925,11300000.0
2008-05-27 06:31:00,0.7893,0.7895,0.7893,0.7893,18500000.0
2008-05-27 06:32:00,0.7893,0.7896,0.7893,0.7896,39400000.0
2008-05-27 06:33:00,0.7895,0.78955,0.7895,0.78955,3500000.0
2008-05-27 06:34:00,0.7896,0.78965,0.78945,0.7896,30200000.0
2008-05-27 06:35:00,0.7895,0.78965,0.78935,0.78935,47800000.0
2008-05-27 06:36:00,0.78935,0.78955,0.78935,0.78935,35000000.0
2008-05-27 06:37:00,0.78935,0.78935,0.78935,0.78935,5700000.0
2008-05-27 06:38:00,0.7894,0.78945,0.78935,0.78945,6100000.0
2008-05-27 06:39:00,0.78935,0.78935,0.78935,0.78935,17100000.0
2008-05-27 06:40:00,0.78925,0.78925,0.7892,0.7892,2100000.0
2008-05-27 06:41:00,0.78866,0.78929,0.78865,0.7889,42700000.0
2008-05-27 06:42:00,0.7892,0.7895,0.7892,0.7895,9000000.0
2008-05-27 06:43:00,0.7895,0.7895,0.7893,0.7893,2400000.0
2008-05-27 06:44:00,0.7894,0.7894,0.7894,0.7894,2100000.0
2008-05-27 06:45:00,0.7894,0.78945,0.7894,0.78945,10600000.0
2008-05-27 06:46:00,0.7894,0.78945,0.7894,0.78945,4300000.0
2008-05-27 06:47:00,0.7894,0.7894,0.7894,0.7894,4500000.0
2008-05-27 06:48:00,0.7894,0.7894,0.7894,0.7894,2100000.0
2008-05-27 06:49:00,0.7895,0.7895,0.7891,0.78915,8200000.0
2008-05-27 06:50:00,0.7891,0.78915,0.789,0.789,2700000.0
2008-05-27 06:51:00,0.789,0.7891,0.789,0.7891,1000000.0
2008-05-27 06:52:00,0.7891,0.7894,0.789,0.7892,54000000.0
2008-05-27 06:53:00,0.7893,0.7895,0.7892,0.78945,46800000.0
2008-05-27 06:54:00,0.78912,0.78919,0.78888,0.78898,6200000.0
2008-05-27 06:55:00,0.7895,0.7895,0.7895,0.7895,600000.0
2008-05-27 06:56:00,0.78915,0.78923,0.78885,0.7891,241900000.0
2008-05-27 06:57:00,0.7895,0.7895,0.7895,0.7895,800000.0
2008-05-27 06:58:00,0.7894,0.7894,0.7892,0.7892,1300000.0
2008-05-27 06:59:00,0.78884,0.78906,0.78842,0.78872,19600000.0
2008-05-27 07:00:00,0.7892,0.7892,0.7892,0.7892,400000.0
2008-05-27 07:01:00,0.7893,0.7893,0.7893,0.7893,2600000.0
2008-05-27 07:02:00,0.7893,0.7894,0.7892,0.7892,12000000.0
2008-05-27 07:03:00,0.7892,0.7892,0.7891,0.7891,1300000.0
2008-05-27 07:04:00,0.7891,0.7891,0.7891,0.7891,1500000.0
2008-05-27 07:05:00,0.7891,0.7892,0.7891,0.7891,3100000.0
2008-05-27 07:06:00,0.78886,0.78901,0.7887,0.78897,23600000.0
2008-05-27 07:07:00,0.78869,0.78886,0.78868,0.78886,23100000.0
2008-05-27 07:08:00,0.78884,0.7889,0.78868,0.78889,26600000.0
2008-05-27 07:09:00,0.7891,0.7891,0.7891,0.7891,900000.0
2008-05-27 07:10:00,0.7892,0.7892,0.7892,0.7892,600000.0
2008-05-27 07:11:00,0.7892,0.7892,0.789,0.7891,10000000.0
2008-05-27 07:12:00,0.7891,0.7891,0.7891,0.7891,700000.0
2008-05-27 07:13:00,0.789,0.78915,0.7888,0.7889,16100000.0
2008-05-27 07:14:00,0.7889,0.7889,0.7888,0.7888,10300000.0
2008-05-27 07:15:00,0.7888,0.789,0.7888,0.789,21500000.0
2008-05-27 07:16:00,0.789,0.789,0.7886,0.7887,20300000.0
2008-05-27 07:17:00,0.7887,0.7888,0.7887,0.7888,500000.0
2008-05-27 07:18:00,0.7888,0.7892,0.7888,0.7891,4900000.0
2008-05-27 07:19:00,0.7891,0.7892,0.789,0.7891,3700000.0
2008-05-27 07:20:00,0.7891,0.7892,0.7891,0.7892,400000.0
2008-05-27 07:21:00,0.7892,0.7893,0.7892,0.7893,500000.0
2008-05-27 07:22:00,0.78888,0.78888,0.78839,0.78866,31100000.0
2008-05-27 07:23:00,0.7893,0.7894,0.7893,0.7893,31200000.0
2008-05-27 07:24:00,0.7893,0.7893,0.78925,0.78925,12300000.0
2008-05-27 07:25:00,0.78935,0.7895,0.78935,0.7895,15000000.0
2008-05-27 07:26:00,0.7894,0.7894,0.7893,0.7894,15000000.0
2008-05-27 07:27:00,0.7894,0.7894,0.7893,0.7893,200000.0
2008-05-27 07:28:00,0.7893,0.7893,0.7893,0.7893,300000.0
2008-05-27 07:29:00,0.7893,0.7895,0.7893,0.7895,2600000.0
2008-05-27 07:30:00,0.7895,0.7895,0.7894,0.7895,1200000.0
2008-05-27 07:31:00,0.7895,0.7897,0.7895,0.7897,600000.0
2008-05-27 07:32:00,0.7897,0.7899,0.7895,0.78975,34000000.0
2008-05-27 07:33:00,0.7899,0.7899,0.7897,0.7897,11900000.0
2008-05-27 07:34:00,0.7897,0.78985,0.7895,0.78985,21800000.0
2008-05-27 07:35:00,0.7899,0.79,0.7899,0.7899,12000000.0
2008-05-27 07:36:00,0.7899,0.7899,0.7899,0.7899,4900000.0
2008-05-27 07:37:00,0.7898,0.7899,0.7898,0.7899,15300000.0
2008-05-27 07:38:00,0.7899,0.7899,0.7898,0.7899,400000.0
2008-05-27 07:39:00,0.7899,0.79,0.7899,0.79,600000.0
2008-05-27 07:40:00,0.79,0.7901,0.79,0.79,2000000.0
2008-05-27 07:41:00,0.7901,0.7901,0.7901,0.7901,4200000.0
2008-05-27 07:42:00,0.7902,0.7903,0.7902,0.7903,1200000.0
2008-05-27 07:43:00,0.7903,0.7906,0.7903,0.7904,7500000.0
2008-05-27 07:44:00,0.7905,0.7907,0.7904,0.7906,6900000.0
2008-05-27 07:45:00,0.7904,0.7907,0.7904,0.7906,16800000.0
2008-05-27 07:46:00,0.7907,0.7907,0.7905,0.7907,13400000.0
2008-05-27 07:47:00,0.7907,0.7907,0.7904,0.7904,2400000.0
2008-05-27 07:48:00,0.7904,0.7906,0.7904,0.7905,17300000.0
2008-05-27 07:49:00,0.7905,0.7908,0.7905,0.7906,15900000.0
2008-05-27 07:50:00,0.7906,0.7906,0.7906,0.7906,300000.0
2008-05-27 07:51:00,0.7905,0.7905,0.7902,0.7903,4500000.0
2008-05-27 07:52:00,0.7903,0.7903,0.7903,0.7903,1400000.0
2008-05-27 07:53:00,0.7902,0.7902,0.7895,0.7899,59400000.0
2008-05-27 07:54:00,0.7899,0.7902,0.7899,0.7902,50900000.0
2008-05-27 07:55:00,0.79,0.7902,0.79,0.7902,2100000.0
2008-05-27 07:56:00,0.7902,0.7902,0.7902,0.7902,700000.0
2008-05-27 07:57:00,0.7902,0.7904,0.7901,0.7904,18100000.0
2008-05-27 07:58:00,0.7904,0.79125,0.7904,0.7912,36500000.0
2008-05-27 07:59:00,0.7912,0.7915,0.791,0.7914,13000000.0
2008-05-27 08:00:00,0.7913,0.7913,0.7908,0.7911,21700000.0
2008-05-27 08:01:00,0.7912,0.7912,0.79095,0.79095,50500000.0
2008-05-27 08:02:00,0.7909,0.7911,0.7909,0.791,7700000.0
2008-05-27 08:03:00,0.791,0.7911,0.791,0.7911,21700000.0
2008-05-27 08:04:00,0.7911,0.79115,0.791,0.7911,11000000.0
2008-05-27 08:05:00,0.7912,0.7913,0.7911,0.7913,15900000.0
2008-05-27 08:06:00,0.7914,0.7914,0.791,0.791,19400000.0
2008-05-27 08:07:00,0.7911,0.7912,0.7908,0.7912,3800000.0
2008-05-27 08:08:00,0.7912,0.7913,0.791,0.7912,8400000.0
2008-05-27 08:09:00,0.7912,0.7917,0.7912,0.7915,83500000.0
2008-05-27 08:10:00,0.7914,0.7917,0.7914,0.7917,20000000.0
2008-05-27 08:11:00,0.7917,0.7917,0.7916,0.7916,21900000.0
2008-05-27 08:12:00,0.7914,0.7916,0.7912,0.7915,29000000.0
2008-05-27 08:13:00,0.7915,0.7916,0.7914,0.7914,50300000.0
2008-05-27 08:14:00,0.7914,0.7916,0.7913,0.7915,21300000.0
2008-05-27 08:15:00,0.7915,0.7915,0.7914,0.7914,2900000.0
2008-05-27 08:16:00,0.7914,0.7915,0.79115,0.7913,57700000.0
2008-05-27 08:17:00,0.7913,0.7915,0.7912,0.7912,9500000.0
2008-05-27 08:18:00,0.7913,0.7915,0.7912,0.7913,33400000.0
2008-05-27 08:19:00,0.7912,0.7914,0.7911,0.7914,5100000.0
2008-05-27 08:20:00,0.7914,0.7915,0.7913,0.7914,5100000.0
2008-05-27 08:21:00,0.7914,0.7914,0.791,0.7912,46300000.0
2008-05-27 08:22:00,0.7912,0.7913,0.7909,0.7913,7700000.0
2008-05-27 08:23:00,0.7914,0.7914,0.7912,0.7914,1300000.0
2008-05-27 08:24:00,0.7914,0.7914,0.7904,0.7904,53900000.0
2008-05-27 08:25:00,0.7904,0.791,0.7903,0.7906,92000000.0
2008-05-27 08:26:00,0.79075,0.79075,0.7902,0.7905,35100000.0
2008-05-27 08:27:00,0.7905,0.7907,0.7905,0.7907,3700000.0
2008-05-27 08:28:00,0.79075,0.7908,0.7902,0.7906,19500000.0
2008-05-27 08:29:00,0.7906,0.7911,0.7906,0.791,8100000.0
2008-05-27 08:30:00,0.7911,0.7912,0.7906,0.7907,23900000.0
2008-05-27 08:31:00,0.7907,0.79085,0.7907,0.7908,2100000.0
2008-05-27 08:32:00,0.7908,0.7909,0.7907,0.79075,27000000.0
2008-05-27 08:33:00,0.79075,0.7908,0.79045,0.7906,9500000.0
2008-05-27 08:34:00,0.79085,0.79085,0.7908,0.7908,9400000.0
2008-05-27 08:35:00,0.7908,0.7908,0.7906,0.7906,1200000.0
2008-05-27 08:36:00,0.7906,0.7907,0.7903,0.79055,39900000.0
2008-05-27 08:37:00,0.7905,0.7906,0.79045,0.79045,1500000.0
2008-05-27 08:38:00,0.7905,0.7905,0.7902,0.7902,3800000.0
2008-05-27 08:39:00,0.7902,0.7903,0.79005,0.7903,6100000.0
2008-05-27 08:40:00,0.7903,0.7903,0.79,0.7901,10600000.0
2008-05-27 08:41:00,0.79,0.7905,0.79,0.7905,7800000.0
2008-05-27 08:42:00,0.7904,0.7906,0.7904,0.7906,700000.0
2008-05-27 08:43:00,0.7905,0.7905,0.7897,0.7902,16600000.0
2008-05-27 08:44:00,0.7901,0.79025,0.7901,0.7902,26500000.0
2008-05-27 08:45:00,0.7901,0.7901,0.7898,0.7898,4900000.0
2008-05-27 08:46:00,0.7898,0.78985,0.7895,0.7895,19400000.0
2008-05-27 08:47:00,0.7895,0.7897,0.78925,0.78925,18500000.0
2008-05-27 08:48:00,0.78915,0.7893,0.7887,0.789,40700000.0
2008-05-27 08:49:00,0.789,0.7892,0.7887,0.7887,18000000.0
2008-05-27 08:50:00,0.7888,0.7888,0.7882,0.7884,53500000.0
2008-05-27 08:51:00,0.7884,0.78865,0.7883,0.78865,14200000.0
2008-05-27 08:52:00,0.7887,0.78895,0.78855,0.7887,84500000.0
2008-05-27 08:53:00,0.7888,0.7889,0.78855,0.7889,70400000.0
2008-05-27 08:54:00,0.78895,0.78905,0.78875,0.78875,206300000.0
2008-05-27 08:55:00,0.7888,0.78905,0.78875,0.78885,142000000.0
2008-05-27 08:56:00,0.7889,0.78895,0.78885,0.78895,13400000.0
2008-05-27 08:57:00,0.78895,0.78925,0.78895,0.78915,42300000.0
2008-05-27 08:58:00,0.78925,0.7895,0.789,0.7893,84500000.0
2008-05-27 08:59:00,0.78935,0.78945,0.78875,0.78895,105600000.0
2008-05-27 09:00:00,0.7889,0.78905,0.7885,0.78855,77100000.0
2008-05-27 09:01:00,0.78855,0.7887,0.7885,0.78855,25700000.0
2008-05-27 09:02:00,0.78855,0.78855,0.78835,0.78845,56300000.0
2008-05-27 09:03:00,0.78835,0.78835,0.78795,0.78815,71800000.0
2008-05-27 09:04:00,0.7881,0.7886,0.7881,0.78855,37200000.0
2008-05-27 09:05:00,0.7886,0.78865,0.78825,0.78835,33200000.0
2008-05-27 09:06:00,0.78835,0.78835,0.7877,0.7882,116800000.0
2008-05-27 09:07:00,0.7882,0.7882,0.78785,0.7881,23800000.0
2008-05-27 09:08:00,0.7881,0.7882,0.7877,0.7878,45600000.0
2008-05-27 09:09:00,0.7878,0.7878,0.7874,0.7875,23200000.0
2008-05-27 09:10:00,0.78745,0.7875,0.78735,0.7875,15900000.0
2008-05-27 09:11:00,0.7875,0.7877,0.78745,0.7877,23500000.0
2008-05-27 09:12:00,0.7877,0.7877,0.78745,0.7876,28600000.0
2008-05-27 09:13:00,0.7876,0.7878,0.7876,0.7877,28500000.0
2008-05-27 09:14:00,0.7877,0.7879,0.7877,0.78785,6100000.0
2008-05-27 09:15:00,0.7878,0.7878,0.7877,0.7877,6800000.0
2008-05-27 09:16:00,0.7877,0.7878,0.7877,0.7878,5300000.0
2008-05-27 09:17:00,0.78795,0.788,0.7878,0.7878,3000000.0
2008-05-27 09:18:00,0.7874,0.78758,0.78724,0.78753,39000000.0
2008-05-27 09:19:00,0.7878,0.7878,0.7877,0.7878,8400000.0
2008-05-27 09:20:00,0.7878,0.788,0.7877,0.788,10800000.0
2008-05-27 09:21:00,0.78759,0.78781,0.7871,0.78743,7700000.0
2008-05-27 09:22:00,0.788,0.7881,0.788,0.7881,3400000.0
2008-05-27 09:23:00,0.7881,0.7882,0.7881,0.7882,12700000.0
2008-05-27 09:24:00,0.78835,0.78835,0.788,0.788,46700000.0
2008-05-27 09:25:00,0.78795,0.7882,0.7879,0.7881,20700000.0
2008-05-27 09:26:00,0.7881,0.7881,0.7881,0.7881,6000000.0
2008-05-27 09:27:00,0.7881,0.7882,0.7881,0.7882,6400000.0
2008-05-27 09:28:00,0.7882,0.7882,0.7879,0.7879,24600000.0
2008-05-27 09:29:00,0.7879,0.7879,0.78775,0.78775,6700000.0
2008-05-27 09:30:00,0.78765,0.7877,0.7872,0.7876,51700000.0
2008-05-27 09:31:00,0.7876,0.7879,0.7876,0.7879,16200000.0
2008-05-27 09:32:00,0.7879,0.788,0.7879,0.7879,3400000.0
2008-05-27 09:33:00,0.788,0.788,0.788,0.788,4900000.0
2008-05-27 09:34:00,0.788,0.78805,0.78785,0.7879,34400000.0
2008-05-27 09:35:00,0.7879,0.7879,0.7875,0.7876,25100000.0
2008-05-27 09:36:00,0.7876,0.7877,0.7876,0.7877,6800000.0
2008-05-27 09:37:00,0.7877,0.7877,0.78765,0.78765,2300000.0
2008-05-27 09:38:00,0.78765,0.7877,0.7875,0.7876,14000000.0
2008-05-27 09:39:00,0.7876,0.7876,0.7875,0.7875,6000000.0
2008-05-27 09:40:00,0.78745,0.78745,0.7872,0.7872,6500000.0
2008-05-27 09:41:00,0.7872,0.7872,0.7866,0.78665,64000000.0
2008-05-27 09:42:00,0.7867,0.78675,0.7863,0.78635,45100000.0
2008-05-27 09:43:00,0.7864,0.78685,0.78625,0.7868,79000000.0
2008-05-27 09:44:00,0.78685,0.7872,0.78685,0.78705,48600000.0
2008-05-27 09:45:00,0.787,0.787,0.78655,0.78675,63200000.0
2008-05-27 09:46:00,0.7866,0.7868,0.7864,0.78675,34100000.0
2008-05-27 09:47:00,0.78675,0.78675,0.78635,0.78635,47500000.0
2008-05-27 09:48:00,0.78635,0.78665,0.78605,0.78645,80600000.0
2008-05-27 09:49:00,0.7865,0.7865,0.786,0.7861,55200000.0
2008-05-27 09:50:00,0.7861,0.7863,0.7861,0.7863,21000000.0
2008-05-27 09:51:00,0.7863,0.78635,0.7863,0.78635,9800000.0
2008-05-27 09:52:00,0.78645,0.78665,0.78635,0.78665,100800000.0
2008-05-27 09:53:00,0.78665,0.7867,0.7866,0.78665,22800000.0
2008-05-27 09:54:00,0.7867,0.78675,0.7865,0.78675,37200000.0
2008-05-27 09:55:00,0.7868,0.78685,0.78665,0.78675,25500000.0
2008-05-27 09:56:00,0.78675,0.7869,0.78665,0.7869,36600000.0
2008-05-27 09:57:00,0.78695,0.78695,0.78665,0.7868,43900000.0
2008-05-27 09:58:00,0.78685,0.7871,0.78685,0.787,89200000.0
2008-05-27 09:59:00,0.78705,0.7871,0.787,0.787,25900000.0
2008-05-27 10:00:00,0.787,0.7871,0.787,0.7871,9600000.0
2008-05-27 10:01:00,0.78705,0.78705,0.787,0.787,16300000.0
2008-05-27 10:02:00,0.78695,0.7872,0.78695,0.7872,20100000.0
2008-05-27 10:03:00,0.7871,0.7873,0.78695,0.78695,58400000.0
2008-05-27 10:04:00,0.78695,0.78725,0.78695,0.78715,29100000.0
2008-05-27 10:05:00,0.78715,0.78715,0.78715,0.78715,1900000.0
2008-05-27 10:06:00,0.78715,0.78715,0.78705,0.78715,11600000.0
2008-05-27 10:07:00,0.78715,0.7872,0.78705,0.78715,16100000.0
2008-05-27 10:08:00,0.7872,0.78755,0.78705,0.78755,75400000.0
2008-05-27 10:09:00,0.78765,0.788,0.78765,0.788,108300000.0
2008-05-27 10:10:00,0.7881,0.7881,0.788,0.788,6400000.0
2008-05-27 10:11:00,0.788,0.788,0.788,0.788,300000.0
2008-05-27 10:12:00,0.788,0.78825,0.788,0.7882,4400000.0
2008-05-27 10:13:00,0.78815,0.7882,0.7881,0.7881,12900000.0
2008-05-27 10:14:00,0.78805,0.7881,0.788,0.7881,4600000.0
2008-05-27 10:15:00,0.7881,0.7882,0.788,0.788,11400000.0
2008-05-27 10:16:00,0.788,0.7881,0.788,0.788,20700000.0
2008-05-27 10:17:00,0.788,0.7884,0.788,0.7881,12200000.0
2008-05-27 10:18:00,0.7882,0.7882,0.7881,0.7882,4800000.0
2008-05-27 10:19:00,0.7882,0.7882,0.78795,0.78795,15700000.0
2008-05-27 10:20:00,0.7879,0.7882,0.7879,0.78805,13900000.0
2008-05-27 10:21:00,0.7881,0.7883,0.788,0.788,17700000.0
2008-05-27 10:22:00,0.788,0.78805,0.788,0.78805,2700000.0
2008-05-27 10:23:00,0.788,0.78805,0.788,0.788,4800000.0
2008-05-27 10:24:00,0.788,0.78805,0.788,0.78805,1300000.0
2008-05-27 10:25:00,0.788,0.7883,0.788,0.788,19600000.0
2008-05-27 10:26:00,0.788,0.7881,0.788,0.788,8800000.0
2008-05-27 10:27:00,0.788,0.7881,0.7878,0.788,8700000.0
2008-05-27 10:28:00,0.7879,0.7881,0.7879,0.7881,15800000.0
2008-05-27 10:29:00,0.7881,0.7885,0.7881,0.7884,7700000.0
2008-05-27 10:30:00,0.7883,0.7885,0.7883,0.7884,2500000.0
2008-05-27 10:31:00,0.7884,0.7884,0.7884,0.7884,600000.0
2008-05-27 10:32:00,0.7884,0.7884,0.7884,0.7884,600000.0
2008-05-27 10:33:00,0.7884,0.7885,0.7882,0.7882,11600000.0
2008-05-27 10:34:00,0.7882,0.7883,0.7881,0.7882,4600000.0
2008-05-27 10:35:00,0.7882,0.7882,0.7882,0.7882,800000.0
2008-05-27 10:36:00,0.7882,0.7882,0.7882,0.7882,2200000.0
2008-05-27 10:37:00,0.7882,0.7884,0.7882,0.7882,4500000.0
2008-05-27 10:38:00,0.7882,0.78845,0.7882,0.7883,21100000.0
2008-05-27 10:39:00,0.7884,0.78865,0.7883,0.78845,35600000.0
2008-05-27 10:40:00,0.7886,0.7886,0.7886,0.7886,2800000.0
2008-05-27 10:41:00,0.7886,0.7887,0.78845,0.7886,17500000.0
2008-05-27 10:42:00,0.7887,0.7891,0.7886,0.7886,79700000.0
2008-05-27 10:43:00,0.7886,0.7891,0.7886,0.7889,35299999.0
2008-05-27 10:44:00,0.7889,0.789,0.7884,0.7884,20300000.0
2008-05-27 10:45:00,0.7884,0.78845,0.7884,0.7884,9700000.0
2008-05-27 10:46:00,0.7884,0.7884,0.78835,0.78835,4700000.0
2008-05-27 10:47:00,0.7884,0.78845,0.78835,0.78835,41900000.0
2008-05-27 10:48:00,0.7883,0.7885,0.7882,0.7883,12200000.0
2008-05-27 10:49:00,0.7883,0.7884,0.7883,0.7884,8200000.0
2008-05-27 10:50:00,0.7886,0.7886,0.7884,0.7884,7500000.0
2008-05-27 10:51:00,0.7884,0.7884,0.7884,0.7884,300000.0
2008-05-27 10:52:00,0.7884,0.78865,0.7884,0.7885,4000000.0
2008-05-27 10:53:00,0.7885,0.789,0.7885,0.789,33800000.0
2008-05-27 10:54:00,0.78895,0.7891,0.78895,0.789,5100000.0
2008-05-27 10:55:00,0.78895,0.789,0.7885,0.7888,11600000.0
2008-05-27 10:56:00,0.7888,0.7888,0.7888,0.7888,900000.0
2008-05-27 10:57:00,0.7888,0.7888,0.7888,0.7888,1300000.0
2008-05-27 10:58:00,0.7888,0.7888,0.7885,0.7885,5000000.0
2008-05-27 10:59:00,0.7886,0.7886,0.78845,0.7885,9300000.0
2008-05-27 11:00:00,0.7885,0.7885,0.7885,0.7885,1700000.0
2008-05-27 11:01:00,0.7885,0.7885,0.7885,0.7885,200000.0
2008-05-27 11:02:00,0.7885,0.7885,0.7885,0.7885,1200000.0
2008-05-27 11:03:00,0.7884,0.7884,0.7884,0.7884,400000.0
2008-05-27 11:04:00,0.78835,0.78835,0.7882,0.7883,22500000.0
2008-05-27 11:05:00,0.7883,0.7885,0.7883,0.7883,34200000.0
2008-05-27 11:06:00,0.7883,0.7883,0.788,0.7881,3700000.0
2008-05-27 11:07:00,0.7882,0.7883,0.7882,0.7883,1800000.0
2008-05-27 11:08:00,0.7883,0.7885,0.7883,0.7883,32400000.0
2008-05-27 11:09:00,0.7884,0.78845,0.7883,0.7884,14800000.0
2008-05-27 11:10:00,0.7884,0.7886,0.7884,0.7886,17800000.0
2008-05-27 11:11:00,0.7887,0.789,0.7886,0.7889,12600000.0
2008-05-27 11:12:00,0.78885,0.7889,0.7884,0.7886,26400000.0
2008-05-27 11:13:00,0.7886,0.7889,0.7886,0.7886,26600000.0
2008-05-27 11:14:00,0.7886,0.7887,0.7886,0.7886,14200000.0
2008-05-27 11:15:00,0.7886,0.7886,0.7886,0.7886,500000.0
2008-05-27 11:16:00,0.7886,0.7887,0.7886,0.7886,1000000.0
2008-05-27 11:17:00,0.7887,0.78895,0.7886,0.7887,3000000.0
2008-05-27 11:18:00,0.7889,0.7889,0.7886,0.7886,800000.0
2008-05-27 11:19:00,0.7886,0.7886,0.7886,0.7886,100000.0
2008-05-27 11:20:00,0.7886,0.7887,0.7886,0.7887,1500000.0
2008-05-27 11:21:00,0.7887,0.7888,0.78865,0.78865,7000000.0
2008-05-27 11:22:00,0.78865,0.78865,0.78865,0.78865,1900000.0
2008-05-27 11:23:00,0.7886,0.7886,0.7885,0.7886,24700000.0
2008-05-27 11:24:00,0.78855,0.7887,0.78855,0.7887,11100000.0
2008-05-27 11:25:00,0.7887,0.7887,0.78855,0.78865,16700000.0
2008-05-27 11:26:00,0.7886,0.789,0.78855,0.7889,21400000.0
2008-05-27 11:27:00,0.789,0.7892,0.789,0.7892,14000000.0
2008-05-27 11:28:00,0.78925,0.7894,0.78925,0.7894,4300000.0
2008-05-27 11:29:00,0.7893,0.7894,0.7893,0.7893,11100000.0
2008-05-27 11:30:00,0.7893,0.7896,0.7893,0.7894,32600000.0
2008-05-27 11:31:00,0.7894,0.7894,0.7894,0.7894,100000.0
2008-05-27 11:32:00,0.7894,0.7895,0.78895,0.7892,41300000.0
2008-05-27 11:33:00,0.7892,0.7892,0.78875,0.7891,37800000.0
2008-05-27 11:34:00,0.7892,0.7893,0.78885,0.789,63100000.0
2008-05-27 11:35:00,0.789,0.789,0.7886,0.7888,6900000.0
2008-05-27 11:36:00,0.7888,0.78895,0.7888,0.78895,3200000.0
2008-05-27 11:37:00,0.7889,0.789,0.7889,0.789,3700000.0
2008-05-27 11:38:00,0.78895,0.78895,0.7888,0.7888,1200000.0
2008-05-27 11:39:00,0.7888,0.7889,0.78875,0.7888,4000000.0
2008-05-27 11:40:00,0.7888,0.7889,0.7888,0.7888,1100000.0
2008-05-27 11:41:00,0.78861,0.78881,0.7885,0.78872,14800000.0
2008-05-27 11:42:00,0.7888,0.78885,0.7888,0.78885,12600000.0
2008-05-27 11:43:00,0.7888,0.7888,0.7888,0.7888,200000.0
2008-05-27 11:44:00,0.7888,0.78885,0.7888,0.78885,4100000.0
2008-05-27 11:45:00,0.78885,0.7892,0.78885,0.7891,10300000.0
2008-05-27 11:46:00,0.78915,0.7892,0.78915,0.7892,3900000.0
2008-05-27 11:47:00,0.78955,0.78955,0.7892,0.7893,81600000.0
2008-05-27 11:48:00,0.7894,0.7895,0.7894,0.7894,800000.0
2008-05-27 11:49:00,0.7893,0.7895,0.7892,0.7892,5900000.0
2008-05-27 11:50:00,0.7892,0.7893,0.7891,0.7892,21800000.0
2008-05-27 11:51:00,0.7893,0.7893,0.7892,0.7892,1900000.0
2008-05-27 11:52:00,0.78915,0.7892,0.789,0.789,3200000.0
2008-05-27 11:53:00,0.789,0.789,0.7888,0.7889,13400000.0
2008-05-27 11:54:00,0.789,0.789,0.7888,0.7888,17400000.0
2008-05-27 11:55:00,0.7888,0.7888,0.7887,0.7887,12600000.0
2008-05-27 11:56:00,0.7887,0.7887,0.7887,0.7887,4800000.0
2008-05-27 11:57:00,0.7887,0.7887,0.7886,0.7886,3300000.0
2008-05-27 11:58:00,0.7886,0.7888,0.7886,0.7886,2500000.0
2008-05-27 11:59:00,0.7885,0.78865,0.7885,0.7886,24700000.0
2008-05-27 12:00:00,0.7886,0.7886,0.7886,0.7886,700000.0
2008-05-27 12:01:00,0.7886,0.7886,0.7886,0.7886,900000.0
2008-05-27 12:02:00,0.7886,0.78895,0.7886,0.7889,6300000.0
2008-05-27 12:03:00,0.7889,0.789,0.7889,0.78895,10700000.0
2008-05-27 12:04:00,0.7889,0.7892,0.7889,0.7891,7200000.0
2008-05-27 12:05:00,0.7891,0.7893,0.7891,0.7893,9200000.0
2008-05-27 12:06:00,0.7893,0.7893,0.7891,0.78915,4700000.0
2008-05-27 12:07:00,0.7891,0.7891,0.789,0.7891,3900000.0
2008-05-27 12:08:00,0.7891,0.7891,0.789,0.7891,700000.0
2008-05-27 12:09:00,0.7891,0.7891,0.789,0.789,11600000.0
2008-05-27 12:10:00,0.7891,0.7893,0.789,0.7893,54300000.0
2008-05-27 12:11:00,0.7893,0.7895,0.7892,0.7892,36700000.0
2008-05-27 12:12:00,0.78925,0.7894,0.7892,0.7894,2800000.0
2008-05-27 12:13:00,0.7892,0.7893,0.789,0.7893,16900000.0
2008-05-27 12:14:00,0.7893,0.7893,0.7891,0.7892,3900000.0
2008-05-27 12:15:00,0.7893,0.7893,0.789,0.7891,500000.0
2008-05-27 12:16:00,0.78859,0.78892,0.78846,0.78855,128600000.0
2008-05-27 12:17:00,0.789,0.7891,0.7889,0.7891,8300000.0
2008-05-27 12:18:00,0.789,0.789,0.789,0.789,100000.0
2008-05-27 12:19:00,0.789,0.789,0.7887,0.7887,12900000.0
2008-05-27 12:20:00,0.7887,0.7888,0.7887,0.7887,1000000.0
2008-05-27 12:21:00,0.7887,0.7888,0.7887,0.7887,2600000.0
2008-05-27 12:22:00,0.7887,0.7887,0.7887,0.7887,300000.0
2008-05-27 12:23:00,0.7887,0.7887,0.7887,0.7887,500000.0
2008-05-27 12:24:00,0.7887,0.78885,0.7887,0.7888,4400000.0
2008-05-27 12:25:00,0.7888,0.7889,0.7887,0.7887,10800000.0
2008-05-27 12:26:00,0.78873,0.7888,0.7885,0.78877,59300000.0
2008-05-27 12:27:00,0.7888,0.789,0.7888,0.789,3200000.0
2008-05-27 12:28:00,0.789,0.789,0.789,0.789,600000.0
2008-05-27 12:29:00,0.78915,0.7893,0.789,0.789,36800000.0
2008-05-27 12:30:00,0.789,0.7891,0.789,0.7891,4200000.0
2008-05-27 12:31:00,0.7892,0.7892,0.789,0.7891,11200000.0
2008-05-27 12:32:00,0.789,0.789,0.789,0.789,100000.0
2008-05-27 12:33:00,0.789,0.78935,0.789,0.78925,7900000.0
2008-05-27 12:34:00,0.78925,0.7895,0.7892,0.7895,12400000.0
2008-05-27 12:35:00,0.7895,0.7897,0.7895,0.7896,12100000.0
2008-05-27 12:36:00,0.7896,0.7897,0.7895,0.7896,8200000.0
2008-05-27 12:37:00,0.7897,0.7897,0.7895,0.7896,1900000.0
2008-05-27 12:38:00,0.7896,0.7897,0.7896,0.7897,2100000.0
2008-05-27 12:39:00,0.78985,0.78985,0.7896,0.7897,700000.0
2008-05-27 12:40:00,0.78946,0.79004,0.78927,0.78942,54700000.0
2008-05-27 12:41:00,0.78931,0.78951,0.78928,0.78935,92999998.0
2008-05-27 12:42:00,0.7897,0.7897,0.7897,0.7897,200000.0
2008-05-27 12:43:00,0.78955,0.78955,0.7891,0.7893,19000000.0
2008-05-27 12:44:00,0.78935,0.7895,0.789,0.7894,52800000.0
2008-05-27 12:45:00,0.7895,0.7895,0.7895,0.7895,100000.0
2008-05-27 12:46:00,0.78919,0.78924,0.78879,0.78911,679400000.0
2008-05-27 12:47:00,0.7893,0.7894,0.789,0.7891,10500000.0
2008-05-27 12:48:00,0.789,0.789,0.789,0.789,9200000.0
2008-05-27 12:49:00,0.7889,0.7889,0.7889,0.7889,5800000.0
2008-05-27 12:50:00,0.78857,0.78908,0.78852,0.78862,1150100006.0
2008-05-27 12:51:00,0.789,0.789,0.7889,0.7889,600000.0
2008-05-27 12:52:00,0.7889,0.7889,0.7888,0.7889,700000.0
2008-05-27 12:53:00,0.78885,0.789,0.78885,0.7889,3400000.0
2008-05-27 12:54:00,0.78895,0.7891,0.78895,0.7891,1400000.0
2008-05-27 12:55:00,0.7891,0.7893,0.7891,0.7892,3100000.0
2008-05-27 12:56:00,0.7892,0.7893,0.7892,0.7893,400000.0
2008-05-27 12:57:00,0.7893,0.7894,0.7893,0.7893,22100000.0
2008-05-27 12:58:00,0.78935,0.7898,0.78935,0.7897,9100000.0
2008-05-27 12:59:00,0.7897,0.7898,0.7895,0.7896,9500000.0
2008-05-27 13:00:00,0.7895,0.7896,0.789,0.7894,61500000.0
2008-05-27 13:01:00,0.7894,0.7895,0.789,0.7893,25800000.0
2008-05-27 13:02:00,0.7893,0.7894,0.789,0.789,17200000.0
2008-05-27 13:03:00,0.78905,0.7893,0.78905,0.7893,14200000.0
2008-05-27 13:04:00,0.7893,0.7893,0.7889,0.789,4100000.0
2008-05-27 13:05:00,0.789,0.789,0.7888,0.7889,800000.0
2008-05-27 13:06:00,0.7888,0.7888,0.7882,0.7885,44200000.0
2008-05-27 13:07:00,0.7885,0.7888,0.7885,0.7888,1500000.0
2008-05-27 13:08:00,0.7888,0.789,0.7888,0.789,5100000.0
2008-05-27 13:09:00,0.789,0.7891,0.789,0.7891,1500000.0
2008-05-27 13:10:00,0.78915,0.78915,0.789,0.7891,4600000.0
2008-05-27 13:11:00,0.7891,0.7891,0.7891,0.7891,100000.0
2008-05-27 13:12:00,0.7891,0.7891,0.789,0.7891,500000.0
2008-05-27 13:13:00,0.78867,0.78898,0.78867,0.78881,89100000.0
2008-05-27 13:14:00,0.7891,0.7891,0.7891,0.7891,500000.0
2008-05-27 13:15:00,0.78905,0.78905,0.78905,0.78905,1900000.0
2008-05-27 13:16:00,0.78895,0.78895,0.78851,0.78876,103900000.0
2008-05-27 13:17:00,0.789,0.789,0.78845,0.7888,71100000.0
2008-05-27 13:18:00,0.7885,0.7885,0.7884,0.7885,6600000.0
2008-05-27 13:19:00,0.78855,0.7887,0.7885,0.78865,4600000.0
2008-05-27 13:20:00,0.78865,0.7887,0.78865,0.7887,5400000.0
2008-05-27 13:21:00,0.7888,0.7889,0.7886,0.7886,68300000.0
2008-05-27 13:22:00,0.7886,0.78865,0.78855,0.7886,37300000.0
2008-05-27 13:23:00,0.78865,0.78865,0.78865,0.78865,1900000.0
2008-05-27 13:24:00,0.78865,0.78875,0.78855,0.78855,170600000.0
2008-05-27 13:25:00,0.78855,0.7886,0.78855,0.7886,127100000.0
2008-05-27 13:26:00,0.78865,0.78875,0.78855,0.78855,32700000.0
2008-05-27 13:27:00,0.78855,0.78855,0.78855,0.78855,38400000.0
2008-05-27 13:28:00,0.78855,0.78855,0.78855,0.78855,3800000.0
2008-05-27 13:29:00,0.78855,0.78865,0.78855,0.78855,31100000.0
2008-05-27 13:30:00,0.78855,0.78915,0.78855,0.78875,121200000.0
2008-05-27 13:31:00,0.78875,0.78875,0.78875,0.78875,1900000.0
2008-05-27 13:32:00,0.78875,0.78875,0.7885,0.78855,216200000.0
2008-05-27 13:33:00,0.7885,0.7887,0.7885,0.78855,88800000.0
2008-05-27 13:34:00,0.78855,0.7889,0.7885,0.78885,77100000.0
2008-05-27 13:35:00,0.7889,0.78905,0.7889,0.78905,17400000.0
2008-05-27 13:36:00,0.78905,0.78905,0.78885,0.78905,33200000.0
2008-05-27 13:37:00,0.78905,0.78905,0.78885,0.78895,40300000.0
2008-05-27 13:38:00,0.78905,0.78905,0.78905,0.78905,5700000.0
2008-05-27 13:39:00,0.78905,0.78935,0.78905,0.78925,42300000.0
2008-05-27 13:40:00,0.78925,0.7895,0.78905,0.7895,113900000.0
2008-05-27 13:41:00,0.7895,0.78955,0.78945,0.78945,11900000.0
2008-05-27 13:42:00,0.78945,0.78945,0.78915,0.78935,28100000.0
2008-05-27 13:43:00,0.78935,0.78945,0.78935,0.78945,500000.0
2008-05-27 13:44:00,0.78945,0.78945,0.78945,0.78945,900000.0
2008-05-27 13:45:00,0.7895,0.7896,0.7895,0.78955,17900000.0
2008-05-27 13:46:00,0.7895,0.78955,0.78905,0.7892,78199999.0
2008-05-27 13:47:00,0.78915,0.7895,0.78915,0.7895,5300000.0
2008-05-27 13:48:00,0.78965,0.78975,0.78935,0.7894,23700000.0
2008-05-27 13:49:00,0.78945,0.78955,0.78935,0.78945,60300000.0
2008-05-27 13:50:00,0.78945,0.78955,0.78935,0.7894,4900000.0
2008-05-27 13:51:00,0.78935,0.7894,0.78935,0.78935,600000.0
2008-05-27 13:52:00,0.78975,0.78975,0.78935,0.7896,4100000.0
2008-05-27 13:53:00,0.78955,0.7897,0.78955,0.78965,26400000.0
2008-05-27 13:54:00,0.78965,0.78965,0.78955,0.78965,6600000.0
2008-05-27 13:55:00,0.7897,0.7898,0.78955,0.78965,25200000.0
2008-05-27 13:56:00,0.7897,0.7897,0.78955,0.78965,22700000.0
2008-05-27 13:57:00,0.78965,0.78965,0.78955,0.78965,10000000.0
2008-05-27 13:58:00,0.78965,0.78965,0.7896,0.78965,12400000.0
2008-05-27 13:59:00,0.7897,0.78975,0.78955,0.78965,7900000.0
2008-05-27 14:00:00,0.78965,0.78965,0.78965,0.78965,1200000.0
2008-05-27 14:01:00,0.78965,0.78965,0.78965,0.78965,300000.0
2008-05-27 14:02:00,0.78965,0.78965,0.78955,0.7896,800000.0
2008-05-27 14:03:00,0.78955,0.78955,0.78955,0.78955,300000.0
2008-05-27 14:04:00,0.7896,0.78965,0.78955,0.78965,11700000.0
2008-05-27 14:05:00,0.78985,0.78985,0.78975,0.78975,14700000.0
2008-05-27 14:06:00,0.78975,0.78995,0.78975,0.78985,8800000.0
2008-05-27 14:07:00,0.78985,0.78995,0.78975,0.78995,43900000.0
2008-05-27 14:08:00,0.78953,0.78977,0.78934,0.78962,43900000.0
2008-05-27 14:09:00,0.78995,0.79045,0.78985,0.79045,13600000.0
2008-05-27 14:10:00,0.79045,0.79045,0.78995,0.79045,40300000.0
2008-05-27 14:11:00,0.79045,0.79065,0.79025,0.79025,46200000.0
2008-05-27 14:12:00,0.79025,0.7904,0.79025,0.7904,8300000.0
2008-05-27 14:13:00,0.7904,0.7904,0.7904,0.7904,2000000.0
2008-05-27 14:14:00,0.7904,0.7904,0.7903,0.7903,10800000.0
2008-05-27 14:15:00,0.7903,0.79035,0.79025,0.79035,5100000.0
2008-05-27 14:16:00,0.79035,0.79035,0.7902,0.7902,5000000.0
2008-05-27 14:17:00,0.79015,0.7902,0.79005,0.79005,4600000.0
2008-05-27 14:18:00,0.79005,0.7901,0.79005,0.79005,1500000.0
2008-05-27 14:19:00,0.7904,0.7904,0.79015,0.79015,1100000.0
2008-05-27 14:20:00,0.79015,0.79035,0.79015,0.79035,8900000.0
2008-05-27 14:21:00,0.79035,0.79035,0.79015,0.79025,3000000.0
2008-05-27 14:22:00,0.79025,0.79035,0.79025,0.79035,1200000.0
2008-05-27 14:23:00,0.79055,0.79065,0.7903,0.79065,10300000.0
2008-05-27 14:24:00,0.79065,0.79065,0.79065,0.79065,200000.0
2008-05-27 14:25:00,0.7906,0.7907,0.7906,0.79065,19200000.0
2008-05-27 14:26:00,0.7905,0.79055,0.7905,0.79055,32900000.0
2008-05-27 14:27:00,0.79055,0.79055,0.79045,0.7905,39400000.0
2008-05-27 14:28:00,0.7905,0.7905,0.79045,0.79045,12600000.0
2008-05-27 14:29:00,0.7906,0.7906,0.7905,0.7905,75800000.0
2008-05-27 14:30:00,0.79055,0.79055,0.79045,0.79045,12500000.0
2008-05-27 14:31:00,0.7905,0.7905,0.7905,0.7905,5600000.0
2008-05-27 14:32:00,0.7905,0.7905,0.7904,0.7904,24200000.0
2008-05-27 14:33:00,0.7904,0.7905,0.7903,0.79035,52700000.0
2008-05-27 14:34:00,0.79035,0.7904,0.7901,0.79035,46200000.0
2008-05-27 14:35:00,0.7904,0.79045,0.79035,0.79035,1300000.0
2008-05-27 14:36:00,0.7903,0.7903,0.79,0.79,150600000.0
2008-05-27 14:37:00,0.79,0.7901,0.78975,0.7898,175700000.0
2008-05-27 14:38:00,0.78975,0.79,0.78975,0.7898,121500000.0
2008-05-27 14:39:00,0.78948,0.78981,0.78944,0.78948,17900000.0
2008-05-27 14:40:00,0.78975,0.78975,0.7896,0.7897,106900000.0
2008-05-27 14:41:00,0.7896,0.7898,0.7896,0.7897,27400000.0
2008-05-27 14:42:00,0.7897,0.7898,0.7896,0.7896,135100000.0
2008-05-27 14:43:00,0.7896,0.7898,0.78955,0.7897,96200000.0
2008-05-27 14:44:00,0.7897,0.7897,0.78955,0.7897,107200000.0
2008-05-27 14:45:00,0.7897,0.7901,0.7897,0.78995,314300000.0
2008-05-27 14:46:00,0.78995,0.7901,0.7898,0.78995,77400000.0
2008-05-27 14:47:00,0.79,0.7902,0.79,0.79,158000000.0
2008-05-27 14:48:00,0.79,0.7901,0.79,0.7901,68800000.0
2008-05-27 14:49:00,0.7901,0.7901,0.79,0.79,25900000.0
2008-05-27 14:50:00,0.79,0.7903,0.79,0.7903,128599999.0
2008-05-27 14:51:00,0.7903,0.7903,0.79,0.79025,230199996.0
2008-05-27 14:52:00,0.7903,0.7903,0.7902,0.7902,46700000.0
2008-05-27 14:53:00,0.7902,0.7903,0.7902,0.7902,33900000.0
2008-05-27 14:54:00,0.7902,0.7902,0.79005,0.7902,102300000.0
2008-05-27 14:55:00,0.7902,0.7903,0.7902,0.7902,37000000.0
2008-05-27 14:56:00,0.7902,0.7903,0.7902,0.7902,44300000.0
2008-05-27 14:57:00,0.7902,0.7907,0.7902,0.7905,162500000.0
2008-05-27 14:58:00,0.7905,0.7907,0.7905,0.7905,128300000.0
2008-05-27 14:59:00,0.7905,0.7906,0.7903,0.7904,99800000.0
2008-05-27 15:00:00,0.7905,0.7907,0.7904,0.7905,107700000.0
2008-05-27 15:01:00,0.7905,0.7905,0.7905,0.7905,38900000.0
2008-05-27 15:02:00,0.7904,0.7905,0.7904,0.7904,180100000.0
2008-05-27 15:03:00,0.7904,0.7904,0.78975,0.7899,208800000.0
2008-05-27 15:04:00,0.7899,0.7901,0.7899,0.7899,214700000.0
2008-05-27 15:05:00,0.7899,0.78995,0.7899,0.78995,198700000.0
2008-05-27 15:06:00,0.7899,0.7899,0.7896,0.7896,110100000.0
2008-05-27 15:07:00,0.7896,0.7896,0.789,0.789,131500000.0
2008-05-27 15:08:00,0.789,0.78965,0.7889,0.7891,717900002.0
2008-05-27 15:09:00,0.78945,0.7896,0.7891,0.7892,986000008.0
2008-05-27 15:10:00,0.7892,0.7894,0.7889,0.78905,206800001.0
2008-05-27 15:11:00,0.7891,0.7891,0.7887,0.7887,59400000.0
2008-05-27 15:12:00,0.7887,0.78905,0.78865,0.7887,316099999.0
2008-05-27 15:13:00,0.78865,0.7891,0.7886,0.7891,649700002.0
2008-05-27 15:14:00,0.7891,0.7892,0.7891,0.7892,100500000.0
2008-05-27 15:15:00,0.7892,0.7893,0.7891,0.7892,247900000.0
2008-05-27 15:16:00,0.7892,0.7892,0.789,0.789,157699999.0
2008-05-27 15:17:00,0.789,0.789,0.7888,0.7888,203899999.0
2008-05-27 15:18:00,0.7888,0.789,0.7888,0.789,78999999.0
2008-05-27 15:19:00,0.789,0.7891,0.7889,0.789,71699999.0
2008-05-27 15:20:00,0.789,0.789,0.7883,0.7883,296600003.0
2008-05-27 15:21:00,0.7883,0.7885,0.7879,0.7879,126800002.0
2008-05-27 15:22:00,0.788,0.7881,0.7879,0.788,402100000.0
2008-05-27 15:23:00,0.788,0.7882,0.788,0.788,132500000.0
2008-05-27 15:24:00,0.7881,0.7883,0.7881,0.7881,164199998.0
2008-05-27 15:25:00,0.7881,0.7882,0.788,0.7882,184300002.0
2008-05-27 15:26:00,0.7882,0.7886,0.7881,0.7886,287699998.0
2008-05-27 15:27:00,0.7886,0.7886,0.7884,0.7884,42000000.0
2008-05-27 15:28:00,0.7884,0.78875,0.7884,0.7887,95500000.0
2008-05-27 15:29:00,0.7886,0.7886,0.7886,0.7886,35500000.0
2008-05-27 15:30:00,0.7886,0.7887,0.7885,0.7886,100499998.0
2008-05-27 15:31:00,0.7886,0.7888,0.7886,0.7888,272399996.0
2008-05-27 15:32:00,0.7888,0.78895,0.7886,0.7887,217400000.0
2008-05-27 15:33:00,0.7887,0.7888,0.7887,0.7888,61200000.0
2008-05-27 15:34:00,0.7888,0.78905,0.7886,0.789,286100001.0
2008-05-27 15:35:00,0.789,0.78905,0.7886,0.78885,355299997.0
2008-05-27 15:36:00,0.78885,0.7889,0.78885,0.7889,77800000.0
2008-05-27 15:37:00,0.7889,0.7889,0.7887,0.7887,70800001.0
2008-05-27 15:38:00,0.7887,0.7888,0.7886,0.7886,231600003.0
2008-05-27 15:39:00,0.7886,0.7887,0.7886,0.7887,308300000.0
2008-05-27 15:40:00,0.7887,0.7888,0.7884,0.7886,198500000.0
2008-05-27 15:41:00,0.7886,0.7889,0.7886,0.7886,601900001.0
2008-05-27 15:42:00,0.7886,0.7889,0.7886,0.7886,241500000.0
2008-05-27 15:43:00,0.7886,0.7886,0.7886,0.7886,125700000.0
2008-05-27 15:44:00,0.7887,0.7892,0.7886,0.7888,177900000.0
2008-05-27 15:45:00,0.7889,0.7893,0.7888,0.7888,349999999.0
2008-05-27 15:46:00,0.7888,0.78905,0.7888,0.78895,213500002.0
2008-05-27 15:47:00,0.7889,0.789,0.78875,0.789,87100000.0
2008-05-27 15:48:00,0.789,0.789,0.7888,0.7888,53500000.0
2008-05-27 15:49:00,0.7888,0.78895,0.7888,0.78895,77100000.0
2008-05-27 15:50:00,0.78895,0.7892,0.7888,0.7888,51000000.0
2008-05-27 15:51:00,0.7888,0.7889,0.78875,0.78875,26000000.0
2008-05-27 15:52:00,0.78875,0.78895,0.78855,0.7888,96400000.0
2008-05-27 15:53:00,0.7888,0.789,0.7886,0.7889,154900000.0
2008-05-27 15:54:00,0.7889,0.789,0.7886,0.78895,175900000.0
2008-05-27 15:55:00,0.7889,0.7889,0.7884,0.7884,184800000.0
2008-05-27 15:56:00,0.7884,0.78875,0.7884,0.7885,155000000.0
2008-05-27 15:57:00,0.7887,0.78895,0.78855,0.78885,107000000.0
2008-05-27 15:58:00,0.78885,0.7892,0.7885,0.78895,374000000.0
2008-05-27 15:59:00,0.78895,0.789,0.788,0.7882,466400000.0
2008-05-27 16:00:00,0.7882,0.78915,0.7879,0.78915,418499999.0
2008-05-27 16:01:00,0.78915,0.78915,0.7882,0.7882,506499999.0
2008-05-27 16:02:00,0.7884,0.78845,0.788,0.7882,349700000.0
2008-05-27 16:03:00,0.7882,0.78875,0.7882,0.7885,107300000.0
2008-05-27 16:04:00,0.7885,0.7886,0.7883,0.7886,159500000.0
2008-05-27 16:05:00,0.78855,0.78855,0.7882,0.7882,100900000.0
2008-05-27 16:06:00,0.7882,0.7886,0.7882,0.7886,427999999.0
2008-05-27 16:07:00,0.7886,0.7886,0.7884,0.78855,115700000.0
2008-05-27 16:08:00,0.78855,0.7886,0.7883,0.7885,98500000.0
2008-05-27 16:09:00,0.7885,0.7885,0.7882,0.7883,104500000.0
2008-05-27 16:10:00,0.7883,0.78865,0.7883,0.7886,68800000.0
2008-05-27 16:11:00,0.7886,0.7886,0.7883,0.7885,123700000.0
2008-05-27 16:12:00,0.7885,0.78865,0.7885,0.78855,131600000.0
2008-05-27 16:13:00,0.78865,0.78875,0.7885,0.7885,54900000.0
2008-05-27 16:14:00,0.7885,0.78875,0.7885,0.7885,30700000.0
2008-05-27 16:15:00,0.78855,0.78865,0.7885,0.7886,42299999.0
2008-05-27 16:16:00,0.7886,0.78875,0.78855,0.78855,44400000.0
2008-05-27 16:17:00,0.78855,0.7886,0.7885,0.7885,25300000.0
2008-05-27 16:18:00,0.78855,0.7886,0.78855,0.7886,17500000.0
2008-05-27 16:19:00,0.7886,0.78865,0.78855,0.78865,16400000.0
2008-05-27 16:20:00,0.7887,0.789,0.7884,0.78895,154800000.0
2008-05-27 16:21:00,0.7889,0.789,0.7889,0.78895,27300000.0
2008-05-27 16:22:00,0.78864,0.78866,0.78816,0.78866,6400000.0
2008-05-27 16:23:00,0.78895,0.7894,0.78895,0.7894,156600000.0
2008-05-27 16:24:00,0.7893,0.79,0.7893,0.7899,354500000.0
2008-05-27 16:25:00,0.78995,0.78995,0.7897,0.7897,169800000.0
2008-05-27 16:26:00,0.7896,0.79,0.7896,0.79,182200000.0
2008-05-27 16:27:00,0.79,0.7901,0.78975,0.7901,87900000.0
2008-05-27 16:28:00,0.7902,0.7904,0.7899,0.79025,198100002.0
2008-05-27 16:29:00,0.7904,0.7904,0.7899,0.7899,105900000.0
2008-05-27 16:30:00,0.79005,0.7901,0.78985,0.79,148800000.0
2008-05-27 16:31:00,0.78985,0.7899,0.7898,0.78985,39900000.0
2008-05-27 16:32:00,0.78985,0.78985,0.7896,0.7896,226300000.0
2008-05-27 16:33:00,0.7896,0.79,0.7896,0.7897,505500002.0
2008-05-27 16:34:00,0.7897,0.7899,0.7897,0.7898,127000002.0
2008-05-27 16:35:00,0.7898,0.7899,0.78975,0.78975,46800000.0
2008-05-27 16:36:00,0.7897,0.7897,0.7896,0.7896,132000000.0
2008-05-27 16:37:00,0.7896,0.78975,0.7895,0.7896,145800000.0
2008-05-27 16:38:00,0.78955,0.7897,0.7891,0.7895,165100000.0
2008-05-27 16:39:00,0.7895,0.7897,0.78945,0.7895,49700000.0
2008-05-27 16:40:00,0.78955,0.78975,0.78945,0.7896,47400000.0
2008-05-27 16:41:00,0.78955,0.78955,0.78945,0.7895,82400000.0
2008-05-27 16:42:00,0.7895,0.78955,0.7895,0.7895,47400000.0
2008-05-27 16:43:00,0.7895,0.7895,0.7895,0.7895,59900000.0
2008-05-27 16:44:00,0.7895,0.78955,0.789,0.7891,215200000.0
2008-05-27 16:45:00,0.7891,0.7891,0.789,0.7891,137000000.0
2008-05-27 16:46:00,0.7891,0.7895,0.7891,0.7892,61100000.0
2008-05-27 16:47:00,0.7892,0.7893,0.7891,0.7892,176500000.0
2008-05-27 16:48:00,0.78925,0.78935,0.7892,0.7892,269199999.0
2008-05-27 16:49:00,0.7892,0.78935,0.7891,0.7893,199200000.0
2008-05-27 16:50:00,0.7893,0.7894,0.7893,0.78935,100900000.0
2008-05-27 16:51:00,0.78935,0.7896,0.78935,0.7895,82000000.0
2008-05-27 16:52:00,0.7895,0.7896,0.7895,0.7895,121000000.0
2008-05-27 16:53:00,0.7896,0.7897,0.7895,0.7896,400800000.0
2008-05-27 16:54:00,0.7896,0.7897,0.7896,0.7897,196700000.0
2008-05-27 16:55:00,0.7897,0.7897,0.7894,0.7894,180700000.0
2008-05-27 16:56:00,0.7894,0.78965,0.7894,0.7895,144200000.0
2008-05-27 16:57:00,0.7897,0.7897,0.7895,0.7895,41500000.0
2008-05-27 16:58:00,0.7895,0.79015,0.7895,0.7901,300300000.0
2008-05-27 16:59:00,0.7901,0.7902,0.7898,0.78985,205600000.0
2008-05-27 17:00:00,0.7899,0.7901,0.7898,0.7899,224000000.0
2008-05-27 17:01:00,0.7899,0.7899,0.7898,0.7899,53600000.0
2008-05-27 17:02:00,0.7899,0.7899,0.7898,0.7899,142600000.0
2008-05-27 17:03:00,0.7899,0.7899,0.78975,0.78975,99700000.0
2008-05-27 17:04:00,0.78951,0.78957,0.78926,0.78957,9500000.0
2008-05-27 17:05:00,0.78975,0.78975,0.7894,0.7895,83300000.0
2008-05-27 17:06:00,0.7895,0.7895,0.7891,0.7891,77000000.0
2008-05-27 17:07:00,0.7891,0.7891,0.7887,0.7887,246700000.0
2008-05-27 17:08:00,0.7887,0.7888,0.7885,0.7887,466799999.0
2008-05-27 17:09:00,0.7887,0.7889,0.7885,0.7889,457500000.0
2008-05-27 17:10:00,0.7889,0.789,0.7888,0.7889,123299999.0
2008-05-27 17:11:00,0.7889,0.789,0.7887,0.789,450500000.0
2008-05-27 17:12:00,0.789,0.7891,0.78895,0.789,164400000.0
2008-05-27 17:13:00,0.789,0.7894,0.789,0.7893,238100000.0
2008-05-27 17:14:00,0.7893,0.7893,0.789,0.7891,256200000.0
2008-05-27 17:15:00,0.7891,0.7893,0.7891,0.7893,80000000.0
2008-05-27 17:16:00,0.789,0.7893,0.789,0.7892,150800000.0
2008-05-27 17:17:00,0.7893,0.78935,0.78915,0.78925,176200000.0
2008-05-27 17:18:00,0.7893,0.7894,0.78925,0.7893,37600000.0
2008-05-27 17:19:00,0.7893,0.7893,0.7893,0.7893,62300000.0
2008-05-27 17:20:00,0.7893,0.7894,0.7893,0.7894,83900000.0
2008-05-27 17:21:00,0.7894,0.78945,0.78925,0.7894,85600001.0
2008-05-27 17:22:00,0.7894,0.78945,0.7893,0.7893,17900000.0
2008-05-27 17:23:00,0.78935,0.78955,0.78935,0.7894,20500000.0
2008-05-27 17:24:00,0.7895,0.79,0.7895,0.79,125999999.0
2008-05-27 17:25:00,0.79,0.7901,0.7899,0.78995,45400000.0
2008-05-27 17:26:00,0.78995,0.78995,0.7898,0.7899,33700000.0
2008-05-27 17:27:00,0.78985,0.7901,0.7898,0.78995,73500000.0
2008-05-27 17:28:00,0.78995,0.79005,0.78995,0.79,29000000.0
2008-05-27 17:29:00,0.79,0.7901,0.79,0.79,65700000.0
2008-05-27 17:30:00,0.79,0.79,0.7895,0.7896,133300000.0
2008-05-27 17:31:00,0.7896,0.7896,0.78945,0.7895,15800000.0
2008-05-27 17:32:00,0.7895,0.7898,0.7895,0.7897,146000000.0
2008-05-27 17:33:00,0.7898,0.7898,0.7898,0.7898,41900000.0
2008-05-27 17:34:00,0.7898,0.7898,0.7898,0.7898,30200000.0
2008-05-27 17:35:00,0.7898,0.7898,0.7898,0.7898,800000.0
2008-05-27 17:36:00,0.7898,0.7899,0.7898,0.7898,16600000.0
2008-05-27 17:37:00,0.7898,0.7898,0.7895,0.7895,73900000.0
2008-05-27 17:38:00,0.7895,0.7897,0.7892,0.78925,79500000.0
2008-05-27 17:39:00,0.7892,0.78955,0.7892,0.78925,46600000.0
2008-05-27 17:40:00,0.7892,0.7893,0.7892,0.7892,8600000.0
2008-05-27 17:41:00,0.7892,0.78935,0.78895,0.7891,19200000.0
2008-05-27 17:42:00,0.78905,0.78945,0.78905,0.78925,292900001.0
2008-05-27 17:43:00,0.78935,0.78945,0.7891,0.78935,44000000.0
2008-05-27 17:44:00,0.78925,0.7894,0.7891,0.7893,16700000.0
2008-05-27 17:45:00,0.78935,0.78935,0.78925,0.78925,17700000.0
2008-05-27 17:46:00,0.78925,0.78925,0.78925,0.78925,200000.0
2008-05-27 17:47:00,0.78925,0.78925,0.78915,0.78915,2700000.0
2008-05-27 17:48:00,0.78915,0.78925,0.7891,0.7891,14000000.0
2008-05-27 17:49:00,0.7891,0.78935,0.78905,0.78935,4100000.0
2008-05-27 17:50:00,0.78935,0.78935,0.78925,0.78925,1400000.0
2008-05-27 17:51:00,0.78925,0.7896,0.78915,0.7896,16800000.0
2008-05-27 17:52:00,0.7896,0.78965,0.78945,0.78945,9800000.0
2008-05-27 17:53:00,0.7895,0.7895,0.78945,0.78945,700000.0
2008-05-27 17:54:00,0.78955,0.78955,0.78955,0.78955,100000.0
2008-05-27 17:55:00,0.78945,0.78945,0.78945,0.78945,300000.0
2008-05-27 17:56:00,0.78945,0.78945,0.78945,0.78945,100000.0
2008-05-27 17:57:00,0.78945,0.7896,0.78945,0.78955,2600000.0
2008-05-27 17:58:00,0.7894,0.78955,0.78935,0.78955,30200000.0
2008-05-27 17:59:00,0.78955,0.78955,0.78945,0.7895,5600000.0
2008-05-27 18:00:00,0.78945,0.78955,0.78945,0.78955,400000.0
2008-05-27 18:01:00,0.78955,0.78955,0.78955,0.78955,300000.0
2008-05-27 18:02:00,0.78955,0.78955,0.78955,0.78955,100000.0
2008-05-27 18:03:00,0.78985,0.78995,0.7896,0.7897,25200000.0
2008-05-27 18:04:00,0.7897,0.78975,0.7897,0.78975,7900000.0
2008-05-27 18:05:00,0.78975,0.78975,0.78975,0.78975,200000.0
2008-05-27 18:06:00,0.78968,0.78978,0.78942,0.78961,17800000.0
2008-05-27 18:07:00,0.78975,0.78975,0.78975,0.78975,200000.0
2008-05-27 18:08:00,0.78956,0.78966,0.78919,0.78943,9400000.0
2008-05-27 18:09:00,0.78975,0.78985,0.78965,0.78965,800000.0
2008-05-27 18:10:00,0.78946,0.78992,0.78924,0.78936,55100000.0
2008-05-27 18:11:00,0.78965,0.78975,0.78965,0.78975,1200000.0
2008-05-27 18:12:00,0.78922,0.78964,0.78922,0.78945,47500000.0
2008-05-27 18:13:00,0.78975,0.78975,0.78975,0.78975,200000.0
2008-05-27 18:14:00,0.78942,0.78956,0.78927,0.78937,55400000.0
2008-05-27 18:15:00,0.79005,0.79005,0.79005,0.79005,100000.0
2008-05-27 18:16:00,0.79015,0.79015,0.79015,0.79015,200000.0
2008-05-27 18:17:00,0.7902,0.79025,0.79015,0.79015,4200000.0
2008-05-27 18:18:00,0.79015,0.79015,0.79005,0.79005,500000.0
2008-05-27 18:19:00,0.79005,0.79015,0.79005,0.79015,300000.0
2008-05-27 18:20:00,0.79005,0.79015,0.79005,0.79015,400000.0
2008-05-27 18:21:00,0.78965,0.79,0.78942,0.78984,11600000.0
2008-05-27 18:22:00,0.78976,0.78984,0.78971,0.78982,6800000.0
2008-05-27 18:23:00,0.79005,0.79005,0.79005,0.79005,200000.0
2008-05-27 18:24:00,0.79005,0.79005,0.79005,0.79005,100000.0
2008-05-27 18:25:00,0.7902,0.7902,0.79,0.79005,12100000.0
2008-05-27 18:26:00,0.78991,0.78999,0.78975,0.78981,16000000.0
2008-05-27 18:27:00,0.78988,0.79,0.78978,0.78997,8900000.0
2008-05-27 18:28:00,0.78989,0.78997,0.78966,0.78997,10800000.0
2008-05-27 18:29:00,0.78998,0.78998,0.78964,0.78968,46500000.0
2008-05-27 18:30:00,0.79005,0.79005,0.78995,0.78995,800000.0
2008-05-27 18:31:00,0.78985,0.78985,0.78945,0.78945,16300000.0
2008-05-27 18:32:00,0.78945,0.78965,0.7894,0.78945,18300000.0
2008-05-27 18:33:00,0.78945,0.7896,0.7893,0.7896,6900000.0
2008-05-27 18:34:00,0.7897,0.7897,0.7897,0.7897,20800000.0
2008-05-27 18:35:00,0.7897,0.7898,0.78945,0.78955,58900000.0
2008-05-27 18:36:00,0.78955,0.78955,0.78945,0.78945,1300000.0
2008-05-27 18:37:00,0.78945,0.78945,0.789,0.78935,22600001.0
2008-05-27 18:38:00,0.78935,0.78945,0.7893,0.78935,10500000.0
2008-05-27 18:39:00,0.7894,0.7896,0.7894,0.78945,84000000.0
2008-05-27 18:40:00,0.78945,0.7897,0.78945,0.7897,47300000.0
2008-05-27 18:41:00,0.7897,0.7897,0.7897,0.7897,1900000.0
2008-05-27 18:42:00,0.7897,0.7897,0.7897,0.7897,9500000.0
2008-05-27 18:43:00,0.7898,0.7898,0.7897,0.7897,7600000.0
2008-05-27 18:44:00,0.78952,0.78952,0.78929,0.78948,5700000.0
2008-05-27 18:45:00,0.78959,0.78961,0.78951,0.78954,6800000.0
2008-05-27 18:46:00,0.7897,0.7897,0.78965,0.78965,2200000.0
2008-05-27 18:47:00,0.78944,0.78967,0.78944,0.78956,31400000.0
2008-05-27 18:48:00,0.78965,0.78975,0.78965,0.78975,7100000.0
2008-05-27 18:49:00,0.78985,0.78985,0.78985,0.78985,600000.0
2008-05-27 18:50:00,0.78985,0.7899,0.78985,0.78985,1400000.0
2008-05-27 18:51:00,0.78985,0.78985,0.78985,0.78985,200000.0
2008-05-27 18:52:00,0.78985,0.78985,0.78935,0.78955,21600000.0
2008-05-27 18:53:00,0.78955,0.78955,0.78935,0.78945,3100000.0
2008-05-27 18:54:00,0.78945,0.78965,0.78935,0.78965,32700000.0
2008-05-27 18:55:00,0.78965,0.78965,0.78935,0.78955,14600000.0
2008-05-27 18:56:00,0.7896,0.78965,0.78955,0.78965,1700000.0
2008-05-27 18:57:00,0.78965,0.78965,0.7896,0.78965,2600000.0
2008-05-27 18:58:00,0.7897,0.78975,0.7897,0.78975,2400000.0
2008-05-27 18:59:00,0.78975,0.78975,0.78975,0.78975,200000.0
2008-05-27 19:00:00,0.7898,0.79015,0.78975,0.79015,7400000.0
2008-05-27 19:01:00,0.78976,0.78992,0.78942,0.78963,90400000.0
2008-05-27 19:02:00,0.78952,0.78986,0.78952,0.78985,33100000.0
2008-05-27 19:03:00,0.79015,0.79015,0.79015,0.79015,100000.0
2008-05-27 19:04:00,0.79,0.79,0.7893,0.78985,38300000.0
2008-05-27 19:05:00,0.78975,0.78975,0.78975,0.78975,100000.0
2008-05-27 19:06:00,0.78947,0.78967,0.78929,0.78945,57000000.0
2008-05-27 19:07:00,0.78975,0.7898,0.78965,0.7897,3300000.0
2008-05-27 19:08:00,0.7897,0.7898,0.78965,0.7898,4500000.0
2008-05-27 19:09:00,0.7898,0.78995,0.7898,0.78995,21900000.0
2008-05-27 19:10:00,0.78978,0.79024,0.78961,0.78961,10500000.0
2008-05-27 19:11:00,0.78995,0.78995,0.78995,0.78995,100000.0
2008-05-27 19:12:00,0.78983,0.78986,0.7894,0.78978,24000000.0
2008-05-27 19:13:00,0.78975,0.7899,0.78928,0.78966,12500000.0
2008-05-27 19:14:00,0.78985,0.78985,0.7898,0.7898,20900000.0
2008-05-27 19:15:00,0.7898,0.7898,0.7898,0.7898,15500000.0
2008-05-27 19:16:00,0.7898,0.7901,0.7898,0.78995,29800000.0
2008-05-27 19:17:00,0.78995,0.78995,0.78995,0.78995,200000.0
2008-05-27 19:18:00,0.78995,0.79005,0.78995,0.79005,300000.0
2008-05-27 19:19:00,0.78995,0.78995,0.78985,0.78995,800000.0
2008-05-27 19:20:00,0.78992,0.79023,0.7896,0.7898,3000000.0
2008-05-27 19:21:00,0.78967,0.7899,0.78962,0.78962,6700000.0
2008-05-27 19:22:00,0.7898,0.7898,0.78975,0.78975,7900000.0
2008-05-27 19:23:00,0.7898,0.78985,0.7898,0.78985,10800000.0
2008-05-27 19:24:00,0.7895,0.78961,0.78946,0.78955,1100000.0
2008-05-27 19:25:00,0.78975,0.78975,0.78975,0.78975,100000.0
2008-05-27 19:26:00,0.78975,0.78975,0.78975,0.78975,100000.0
2008-05-27 19:27:00,0.78964,0.78969,0.78945,0.7895,27100000.0
2008-05-27 19:28:00,0.78975,0.78975,0.78965,0.78965,400000.0
2008-05-27 19:29:00,0.78965,0.78965,0.78965,0.78965,100000.0
2008-05-27 19:30:00,0.78965,0.78965,0.78965,0.78965,300000.0
2008-05-27 19:31:00,0.78965,0.78965,0.78965,0.78965,100000.0
2008-05-27 19:32:00,0.78965,0.78965,0.78965,0.78965,100000.0
2008-05-27 19:33:00,0.7896,0.7896,0.7896,0.7896,1900000.0
2008-05-27 19:34:00,0.78939,0.78962,0.78912,0.78912,155100000.0
2008-05-27 19:35:00,0.78909,0.78949,0.78909,0.78949,44300000.0
2008-05-27 19:36:00,0.78942,0.78951,0.7894,0.78946,11900000.0
2008-05-27 19:37:00,0.7896,0.7896,0.7896,0.7896,11500000.0
2008-05-27 19:38:00,0.7896,0.7896,0.7895,0.7895,8600000.0
2008-05-27 19:39:00,0.78939,0.7896,0.78939,0.78947,10000000.0
2008-05-27 19:40:00,0.78955,0.78955,0.78955,0.78955,100000.0
2008-05-27 19:41:00,0.7895,0.7895,0.78905,0.78905,2300000.0
2008-05-27 19:42:00,0.78905,0.7895,0.78905,0.7895,62700000.0
2008-05-27 19:43:00,0.78934,0.78934,0.78907,0.78932,44700000.0
2008-05-27 19:44:00,0.7895,0.7897,0.7895,0.7897,22900000.0
2008-05-27 19:45:00,0.78975,0.78985,0.78965,0.78965,2400000.0
2008-05-27 19:46:00,0.7896,0.7897,0.78925,0.7896,95500000.0
2008-05-27 19:47:00,0.78965,0.78965,0.7896,0.7896,13200000.0
2008-05-27 19:48:00,0.78939,0.78946,0.78917,0.7894,7800000.0
2008-05-27 19:49:00,0.78941,0.78954,0.78923,0.78933,12400000.0
2008-05-27 19:50:00,0.7897,0.7897,0.7896,0.7897,72400000.0
2008-05-27 19:51:00,0.7896,0.78965,0.7896,0.78965,28400000.0
2008-05-27 19:52:00,0.78965,0.7897,0.78945,0.78945,19900000.0
2008-05-27 19:53:00,0.7896,0.78965,0.78955,0.78965,6900000.0
2008-05-27 19:54:00,0.78953,0.78957,0.78904,0.78944,13900000.0
2008-05-27 19:55:00,0.78955,0.78955,0.7895,0.78955,6000000.0
2008-05-27 19:56:00,0.78951,0.78951,0.78916,0.78948,19600000.0
2008-05-27 19:57:00,0.7895,0.78955,0.7895,0.78955,4800000.0
2008-05-27 19:58:00,0.7895,0.7895,0.7895,0.7895,1900000.0
2008-05-27 19:59:00,0.78955,0.79005,0.78955,0.78995,30800000.0
2008-05-27 20:00:00,0.78995,0.78995,0.7897,0.7897,36600000.0
2008-05-27 20:01:00,0.7897,0.7897,0.7895,0.78965,19200000.0
2008-05-27 20:02:00,0.78965,0.78965,0.78955,0.78955,300000.0
2008-05-27 20:03:00,0.78955,0.78965,0.78955,0.78965,3400000.0
2008-05-27 20:04:00,0.7896,0.7896,0.78945,0.78945,4600000.0
2008-05-27 20:05:00,0.78945,0.78945,0.78915,0.7893,4900000.0
2008-05-27 20:06:00,0.78935,0.78935,0.78935,0.78935,600000.0
2008-05-27 20:07:00,0.78921,0.78943,0.78907,0.78909,8100000.0
2008-05-27 20:08:00,0.78923,0.78928,0.78902,0.78902,5100000.0
2008-05-27 20:09:00,0.78955,0.7897,0.78955,0.78965,900000.0
2008-05-27 20:10:00,0.7895,0.78955,0.7895,0.78955,300000.0
2008-05-27 20:11:00,0.78935,0.78949,0.78916,0.78949,4400000.0
2008-05-27 20:12:00,0.78946,0.78946,0.78928,0.78937,4500000.0
2008-05-27 20:13:00,0.78938,0.78938,0.78901,0.78929,13700000.0
2008-05-27 20:14:00,0.78923,0.78935,0.78909,0.78922,40800000.0
2008-05-27 20:15:00,0.78955,0.78955,0.78935,0.78935,1900000.0
2008-05-27 20:16:00,0.78945,0.78945,0.78945,0.78945,200000.0
2008-05-27 20:17:00,0.78921,0.78928,0.78906,0.78915,3200000.0
2008-05-27 20:18:00,0.78918,0.78918,0.78879,0.78917,7000000.0
2008-05-27 20:19:00,0.78945,0.78945,0.78945,0.78945,100000.0
2008-05-27 20:20:00,0.78945,0.78945,0.78945,0.78945,200000.0
2008-05-27 20:21:00,0.78945,0.78945,0.78935,0.78935,9700000.0
2008-05-27 20:22:00,0.78945,0.78945,0.78945,0.78945,200000.0
2008-05-27 20:23:00,0.78935,0.78935,0.78935,0.78935,100000.0
2008-05-27 20:24:00,0.78898,0.78915,0.78874,0.7889,20100000.0
2008-05-27 20:25:00,0.78895,0.78927,0.78895,0.78916,22000000.0
2008-05-27 20:26:00,0.78922,0.78929,0.78888,0.78905,6100000.0
2008-05-27 20:27:00,0.78902,0.78925,0.78883,0.78913,30200000.0
2008-05-27 20:28:00,0.7893,0.7893,0.7893,0.7893,9500000.0
2008-05-27 20:29:00,0.7893,0.7893,0.7893,0.7893,5600000.0
2008-05-27 20:30:00,0.7893,0.7893,0.7893,0.7893,5600000.0
2008-05-27 20:31:00,0.7893,0.78955,0.7893,0.78945,8900000.0
2008-05-27 20:32:00,0.78955,0.78965,0.78955,0.78965,6100000.0
2008-05-27 20:33:00,0.78955,0.78955,0.78945,0.78945,300000.0
2008-05-27 20:34:00,0.78945,0.78985,0.78945,0.7898,100000001.0
2008-05-27 20:35:00,0.78985,0.78995,0.78945,0.78975,86900000.0
2008-05-27 20:36:00,0.78985,0.78985,0.78945,0.78945,6500000.0
2008-05-27 20:37:00,0.7895,0.78965,0.78945,0.78965,22600000.0
2008-05-27 20:38:00,0.78965,0.7898,0.78965,0.7898,3900000.0
2008-05-27 20:39:00,0.7898,0.7898,0.7898,0.7898,2800000.0
2008-05-27 20:40:00,0.78975,0.78985,0.78965,0.78975,8000000.0
2008-05-27 20:41:00,0.78975,0.7899,0.78975,0.78985,2600000.0
2008-05-27 20:42:00,0.78975,0.78975,0.78975,0.78975,100000.0
2008-05-27 20:43:00,0.78975,0.78975,0.78975,0.78975,400000.0
2008-05-27 20:44:00,0.78975,0.78975,0.78975,0.78975,200000.0
2008-05-27 20:45:00,0.78975,0.7898,0.78975,0.7898,53000000.0
2008-05-27 20:46:00,0.78975,0.78985,0.78975,0.78985,42400000.0
2008-05-27 20:47:00,0.79,0.79,0.79,0.79,1900000.0
2008-05-27 20:48:00,0.7898,0.7898,0.7898,0.7898,1900000.0
2008-05-27 20:49:00,0.78962,0.78975,0.78943,0.7897,20800000.0
2008-05-27 20:50:00,0.78975,0.7898,0.7896,0.7898,5900000.0
2008-05-27 20:51:00,0.7898,0.78995,0.7897,0.78995,25600000.0
2008-05-27 20:52:00,0.79,0.79005,0.78975,0.7899,22700000.0
2008-05-27 20:53:00,0.78995,0.78995,0.78945,0.78945,16400000.0
2008-05-27 20:54:00,0.78945,0.7896,0.78945,0.78945,4200000.0
2008-05-27 20:55:00,0.7895,0.7895,0.7895,0.7895,1900000.0
2008-05-27 20:56:00,0.7895,0.7895,0.78945,0.78945,4100000.0
2008-05-27 20:57:00,0.7894,0.78945,0.7894,0.78945,4800000.0
2008-05-27 20:58:00,0.78926,0.7893,0.78913,0.78921,2600000.0
2008-05-27 20:59:00,0.7896,0.7896,0.78945,0.7895,2400000.0
2008-05-27 21:00:00,0.78945,0.7895,0.78945,0.78945,4300000.0
2008-05-27 21:01:00,0.78965,0.78965,0.7891,0.7893,26600000.0
2008-05-27 21:02:00,0.78925,0.78945,0.7888,0.7888,59600000.0
2008-05-27 21:03:00,0.7888,0.7895,0.7888,0.7893,220700000.0
2008-05-27 21:04:00,0.7893,0.7893,0.7891,0.78915,132000000.0
2008-05-27 21:05:00,0.78915,0.78915,0.78905,0.78905,500000.0
2008-05-27 21:06:00,0.78905,0.7891,0.78835,0.7888,60999999.0
2008-05-27 21:07:00,0.7888,0.78935,0.7888,0.7893,77300000.0
2008-05-27 21:08:00,0.78906,0.78921,0.78894,0.789,26200000.0
2008-05-27 21:09:00,0.78897,0.78913,0.78854,0.78913,26100000.0
2008-05-27 21:10:00,0.78921,0.78938,0.78895,0.78898,16300000.0
2008-05-27 21:11:00,0.78916,0.78916,0.78897,0.78897,37100000.0
2008-05-27 21:12:00,0.7893,0.7893,0.7893,0.7893,1900000.0
2008-05-27 21:13:00,0.7893,0.7894,0.7893,0.7894,24000000.0
2008-05-27 21:14:00,0.7894,0.7895,0.7894,0.7895,40400000.0
2008-05-27 21:15:00,0.7896,0.7896,0.7896,0.7896,56500000.0
2008-05-27 21:16:00,0.7896,0.7896,0.7896,0.7896,4800000.0
2008-05-27 21:17:00,0.7898,0.7898,0.7898,0.7898,200000.0
2008-05-27 21:18:00,0.7896,0.7898,0.7896,0.7896,20400000.0
2008-05-27 21:19:00,0.7895,0.78969,0.78928,0.78944,21100000.0
2008-05-27 21:20:00,0.7896,0.7897,0.7896,0.7897,34700000.0
2008-05-27 21:21:00,0.7897,0.7897,0.7897,0.7897,1900000.0
2008-05-27 21:22:00,0.78965,0.78965,0.78955,0.78955,2400000.0
2008-05-27 21:23:00,0.78925,0.78955,0.78925,0.78935,26100000.0
2008-05-27 21:24:00,0.78935,0.78955,0.78935,0.78955,8900000.0
2008-05-27 21:25:00,0.7894,0.7895,0.78935,0.7895,25400000.0
2008-05-27 21:26:00,0.78945,0.7895,0.78935,0.7894,45400000.0
2008-05-27 21:27:00,0.7894,0.7897,0.7894,0.7897,40000000.0
2008-05-27 21:28:00,0.78925,0.78954,0.78925,0.78954,19200000.0
2008-05-27 21:29:00,0.7894,0.78953,0.78928,0.78934,22200000.0
2008-05-27 21:30:00,0.78975,0.7898,0.7897,0.7898,23100000.0
2008-05-27 21:31:00,0.7897,0.7897,0.7897,0.7897,1900000.0
2008-05-27 21:32:00,0.7897,0.7898,0.7897,0.7897,21000000.0
2008-05-27 21:33:00,0.78952,0.78962,0.7894,0.78948,37600000.0
2008-05-27 21:34:00,0.78965,0.7897,0.78965,0.78965,1100000.0
2008-05-27 21:35:00,0.7896,0.7896,0.7896,0.7896,4700000.0
2008-05-27 21:36:00,0.78945,0.78945,0.78945,0.78945,400000.0
2008-05-27 21:37:00,0.7895,0.78965,0.7895,0.78965,16300000.0
2008-05-27 21:38:00,0.78933,0.78946,0.789,0.78922,46800000.0
2008-05-27 21:39:00,0.7897,0.7901,0.7897,0.79005,4500000.0
2008-05-27 21:40:00,0.7901,0.7901,0.7901,0.7901,1900000.0
2008-05-27 21:41:00,0.79015,0.79015,0.79015,0.79015,100000.0
2008-05-27 21:42:00,0.7901,0.79015,0.79005,0.79015,27000000.0
2008-05-27 21:43:00,0.79015,0.79015,0.79015,0.79015,400000.0
2008-05-27 21:44:00,0.79015,0.79045,0.79015,0.7903,317500000.0
2008-05-27 21:45:00,0.7903,0.7903,0.7903,0.7903,52500000.0
2008-05-27 21:46:00,0.7905,0.79065,0.79045,0.79065,23000000.0
2008-05-27 21:47:00,0.79065,0.79065,0.79035,0.79045,3600000.0
2008-05-27 21:48:00,0.79035,0.79035,0.79025,0.79025,1200000.0
2008-05-27 21:49:00,0.78993,0.79013,0.7897,0.79012,32000000.0
2008-05-27 21:50:00,0.79015,0.79015,0.79005,0.79015,15700000.0
2008-05-27 21:51:00,0.79015,0.79025,0.79015,0.79025,400000.0
2008-05-27 21:52:00,0.79025,0.79025,0.79005,0.79015,800000.0
2008-05-27 21:53:00,0.79005,0.79005,0.78985,0.78985,800000.0
2008-05-27 21:54:00,0.78985,0.78985,0.78975,0.78975,1500000.0
2008-05-27 21:55:00,0.78975,0.78975,0.78955,0.7897,2300000.0
2008-05-27 21:56:00,0.78975,0.78975,0.78975,0.78975,600000.0
2008-05-27 21:57:00,0.78939,0.78969,0.78939,0.78966,33000000.0
2008-05-27 21:58:00,0.78975,0.78975,0.78975,0.78975,300000.0
2008-05-27 21:59:00,0.78975,0.78975,0.78975,0.78975,1500000.0
2008-05-27 22:00:00,0.78962,0.78967,0.78934,0.78951,19400000.0
2008-05-27 22:01:00,0.78975,0.78975,0.7892,0.78925,1600000.0
2008-05-27 22:02:00,0.78925,0.78935,0.7892,0.78935,3800000.0
2008-05-27 22:03:00,0.78917,0.7892,0.78905,0.78912,29900000.0
2008-05-27 22:04:00,0.78935,0.78945,0.78935,0.78945,500000.0
2008-05-27 22:05:00,0.789,0.7893,0.78875,0.78891,60500000.0
2008-05-27 22:06:00,0.78893,0.78952,0.78893,0.78931,21000000.0
2008-05-27 22:07:00,0.78929,0.78929,0.78893,0.78899,7800000.0
2008-05-27 22:08:00,0.78926,0.7893,0.78904,0.78904,5200000.0
2008-05-27 22:09:00,0.7894,0.78945,0.78895,0.789,19400000.0
2008-05-27 22:10:00,0.7893,0.78945,0.78925,0.78925,4500000.0
2008-05-27 22:11:00,0.78925,0.78925,0.78925,0.78925,500000.0
2008-05-27 22:12:00,0.78925,0.78925,0.78925,0.78925,300000.0
2008-05-27 22:13:00,0.78925,0.78925,0.78925,0.78925,200000.0
2008-05-27 22:14:00,0.78925,0.78935,0.7891,0.78935,44600000.0
2008-05-27 22:15:00,0.78945,0.78945,0.78945,0.78945,300000.0
2008-05-27 22:16:00,0.78907,0.78938,0.78904,0.78938,41100000.0
2008-05-27 22:17:00,0.78945,0.7895,0.78945,0.7895,19400000.0
2008-05-27 22:18:00,0.78955,0.7898,0.78955,0.7898,26400000.0
2008-05-27 22:19:00,0.78985,0.78985,0.78985,0.78985,200000.0
2008-05-27 22:20:00,0.78985,0.78995,0.78985,0.78995,10100000.0
2008-05-27 22:21:00,0.78995,0.78995,0.78995,0.78995,200000.0
2008-05-27 22:22:00,0.7899,0.7899,0.78985,0.7899,9900000.0
2008-05-27 22:23:00,0.78985,0.78985,0.78985,0.78985,100000.0
2008-05-27 22:24:00,0.78985,0.78985,0.7896,0.7896,27800000.0
2008-05-27 22:25:00,0.7896,0.7896,0.7896,0.7896,100000.0
2008-05-27 22:26:00,0.7896,0.7896,0.7896,0.7896,5100000.0
2008-05-27 22:27:00,0.7896,0.7897,0.7896,0.7896,67900000.0
2008-05-27 22:28:00,0.78965,0.7899,0.78955,0.7899,4700000.0
2008-05-27 22:29:00,0.7899,0.7899,0.7899,0.7899,10800000.0
2008-05-27 22:30:00,0.7899,0.7899,0.7899,0.7899,2600000.0
2008-05-27 22:31:00,0.7899,0.7899,0.78965,0.78965,16000000.0
2008-05-27 22:32:00,0.7893,0.78949,0.78929,0.78949,2000000.0
2008-05-27 22:33:00,0.78965,0.78965,0.78955,0.78955,500000.0
2008-05-27 22:34:00,0.78943,0.78946,0.78906,0.78931,46100000.0
2008-05-27 22:35:00,0.78955,0.79005,0.78955,0.78985,31600000.0
2008-05-27 22:36:00,0.78985,0.78985,0.78985,0.78985,5400000.0
2008-05-27 22:37:00,0.78985,0.7899,0.78985,0.78985,2500000.0
2008-05-27 22:38:00,0.78956,0.78975,0.7893,0.78932,25900000.0
2008-05-27 22:39:00,0.78985,0.7901,0.78985,0.78985,5100000.0
2008-05-27 22:40:00,0.78985,0.78985,0.78985,0.78985,1000000.0
2008-05-27 22:41:00,0.78985,0.78985,0.78985,0.78985,100000.0
2008-05-27 22:42:00,0.78978,0.79028,0.7897,0.79028,304899997.0
2008-05-27 22:43:00,0.79018,0.79018,0.78965,0.78978,188499998.0
2008-05-27 22:44:00,0.78985,0.78985,0.78985,0.78985,600000.0
2008-05-27 22:45:00,0.78975,0.78985,0.78945,0.78945,2800000.0
2008-05-27 22:46:00,0.78945,0.7895,0.78945,0.78945,2400000.0
2008-05-27 22:47:00,0.78945,0.7896,0.78945,0.7895,8800000.0
2008-05-27 22:48:00,0.78933,0.78945,0.78925,0.78945,45800000.0
2008-05-27 22:49:00,0.78948,0.78961,0.78938,0.78943,84500000.0
2008-05-27 22:50:00,0.78947,0.78992,0.78932,0.78932,195500000.0
2008-05-27 22:51:00,0.78945,0.78945,0.78945,0.78945,600000.0
2008-05-27 22:52:00,0.78922,0.78943,0.78922,0.78943,28000000.0
2008-05-27 22:53:00,0.78945,0.78945,0.78945,0.78945,200000.0
2008-05-27 22:54:00,0.7893,0.7893,0.78925,0.78925,2000000.0
2008-05-27 22:55:00,0.78907,0.78929,0.78898,0.78929,69300000.0
2008-05-27 22:56:00,0.78925,0.7893,0.78925,0.78925,900000.0
2008-05-27 22:57:00,0.78925,0.78945,0.78925,0.78945,9100000.0
2008-05-27 22:58:00,0.78945,0.78945,0.78905,0.7891,3100000.0
2008-05-27 22:59:00,0.789,0.7891,0.789,0.7891,49800000.0
2008-05-27 23:00:00,0.7891,0.7894,0.7891,0.7894,15300000.0
2008-05-27 23:01:00,0.78903,0.78903,0.78869,0.78869,82600000.0
2008-05-27 23:02:00,0.7891,0.7891,0.7891,0.7891,25800000.0
2008-05-27 23:03:00,0.78889,0.78895,0.78868,0.78889,61300000.0
2008-05-27 23:04:00,0.78902,0.78904,0.78888,0.78894,92300000.0
2008-05-27 23:05:00,0.789,0.7891,0.7888,0.7891,79300000.0
2008-05-27 23:06:00,0.7891,0.7891,0.7891,0.7891,8600000.0
2008-05-27 23:07:00,0.7891,0.7892,0.7889,0.7889,74100000.0
2008-05-27 23:08:00,0.7889,0.7889,0.7889,0.7889,8600000.0
2008-05-27 23:09:00,0.7889,0.789,0.7889,0.7889,30600000.0
2008-05-27 23:10:00,0.7889,0.7889,0.7889,0.7889,34400000.0
2008-05-27 23:11:00,0.7889,0.789,0.7889,0.789,32500000.0
2008-05-27 23:12:00,0.7894,0.7894,0.7889,0.7889,93100000.0
2008-05-27 23:13:00,0.7889,0.7889,0.7889,0.7889,41200000.0
2008-05-27 23:14:00,0.7889,0.789,0.7888,0.7889,65900000.0
2008-05-27 23:15:00,0.78867,0.78867,0.7885,0.78856,16600000.0
2008-05-27 23:16:00,0.7888,0.7888,0.7888,0.7888,8600000.0
2008-05-27 23:17:00,0.7888,0.7889,0.7888,0.7889,58200000.0
2008-05-27 23:18:00,0.7889,0.7889,0.7889,0.7889,61100000.0
2008-05-27 23:19:00,0.78854,0.78879,0.78836,0.78863,23600000.0
2008-05-27 23:20:00,0.7889,0.7891,0.7889,0.7891,97400000.0
2008-05-27 23:21:00,0.7892,0.7892,0.7891,0.7892,21000000.0
2008-05-27 23:22:00,0.7891,0.7891,0.7891,0.7891,1900000.0
2008-05-27 23:23:00,0.7891,0.7892,0.7891,0.7892,40900000.0
2008-05-27 23:24:00,0.7892,0.7893,0.7892,0.7893,56400000.0
2008-05-27 23:25:00,0.78902,0.78919,0.78898,0.78907,44500000.0
2008-05-27 23:26:00,0.78907,0.78912,0.78894,0.78905,90600000.0
2008-05-27 23:27:00,0.7892,0.7892,0.7892,0.7892,9500000.0
2008-05-27 23:28:00,0.7892,0.7892,0.7888,0.7889,40100000.0
2008-05-27 23:29:00,0.7889,0.7889,0.7889,0.7889,44900000.0
2008-05-27 23:30:00,0.789,0.789,0.789,0.789,32400000.0
2008-05-27 23:31:00,0.78864,0.7888,0.78864,0.7887,60900000.0
2008-05-27 23:32:00,0.78865,0.78874,0.78852,0.78869,101400000.0
2008-05-27 23:33:00,0.78869,0.78882,0.78858,0.78859,89700000.0
2008-05-27 23:34:00,0.7887,0.78884,0.78858,0.78878,73800000.0
2008-05-27 23:35:00,0.789,0.789,0.7889,0.7889,8600000.0
2008-05-27 23:36:00,0.789,0.789,0.7889,0.7889,41000000.0
2008-05-27 23:37:00,0.78895,0.789,0.78895,0.789,6400000.0
2008-05-27 23:38:00,0.789,0.78905,0.789,0.78905,15000000.0
2008-05-27 23:39:00,0.7891,0.7892,0.7891,0.7891,36800000.0
2008-05-27 23:40:00,0.7891,0.7892,0.7891,0.7892,41700000.0
2008-05-27 23:41:00,0.78893,0.78903,0.78891,0.78896,49799999.0
2008-05-27 23:42:00,0.7892,0.7895,0.7892,0.7893,221400000.0
2008-05-27 23:43:00,0.7893,0.7895,0.7892,0.7892,217200001.0
2008-05-27 23:44:00,0.7892,0.7892,0.7891,0.7891,24800000.0
2008-05-27 23:45:00,0.7891,0.7891,0.7891,0.7891,9600000.0
2008-05-27 23:46:00,0.7892,0.7892,0.7892,0.7892,1900000.0
2008-05-27 23:47:00,0.7891,0.7892,0.7891,0.7892,20100000.0
2008-05-27 23:48:00,0.78898,0.78898,0.78878,0.78892,81900000.0
2008-05-27 23:49:00,0.78895,0.78913,0.7889,0.7889,59100000.0
2008-05-27 23:50:00,0.7892,0.7893,0.7892,0.7893,14300000.0
2008-05-27 23:51:00,0.7893,0.7893,0.7893,0.7893,3800000.0
2008-05-27 23:52:00,0.7893,0.7893,0.7893,0.7893,5700000.0
2008-05-27 23:53:00,0.7893,0.7893,0.7893,0.7893,7600000.0
2008-05-27 23:54:00,0.7893,0.7893,0.7893,0.7893,3800000.0
2008-05-27 23:55:00,0.7893,0.7893,0.7892,0.7892,18100000.0
2008-05-27 23:56:00,0.7892,0.7892,0.7892,0.7892,5700000.0
2008-05-27 23:57:00,0.7891,0.7891,0.789,0.789,70700000.0
2008-05-27 23:58:00,0.789,0.789,0.789,0.789,9600000.0
2008-05-27 23:59:00,0.789,0.7891,0.789,0.7891,23900000.0
2008-05-28 00:00:00,0.7891,0.7893,0.7891,0.7891,82400000.0
2008-05-28 00:01:00,0.7891,0.7893,0.7891,0.7892,66300001.0
2008-05-28 00:02:00,0.7892,0.7892,0.7891,0.7892,195400004.0
2008-05-28 00:03:00,0.7892,0.7892,0.7892,0.7892,38400000.0
2008-05-28 00:04:00,0.7892,0.7892,0.7892,0.7892,55400000.0
2008-05-28 00:05:00,0.7891,0.7891,0.7891,0.7891,12000000.0
2008-05-28 00:06:00,0.7891,0.7891,0.7891,0.7891,44800000.0
2008-05-28 00:07:00,0.7891,0.7892,0.7891,0.7892,25300000.0
2008-05-28 00:08:00,0.7892,0.7892,0.7892,0.7892,11400000.0
2008-05-28 00:09:00,0.7892,0.7892,0.7892,0.7892,1900000.0
2008-05-28 00:10:00,0.7892,0.7892,0.7891,0.7891,32400000.0
2008-05-28 00:11:00,0.7891,0.7892,0.7891,0.7892,14300000.0
2008-05-28 00:12:00,0.7892,0.7892,0.7892,0.7892,1900000.0
2008-05-28 00:13:00,0.7892,0.7892,0.7892,0.7892,1900000.0
2008-05-28 00:14:00,0.7892,0.7892,0.7889,0.7892,67900000.0
2008-05-28 00:15:00,0.7892,0.7892,0.7889,0.7892,51600000.0
2008-05-28 00:16:00,0.78892,0.78904,0.78875,0.78904,60900000.0
2008-05-28 00:17:00,0.78907,0.7891,0.78891,0.78894,61600000.0
2008-05-28 00:18:00,0.78899,0.78905,0.78875,0.78885,68800000.0
2008-05-28 00:19:00,0.78889,0.78893,0.78878,0.78879,73700000.0
2008-05-28 00:20:00,0.7891,0.7891,0.7891,0.7891,6700000.0
2008-05-28 00:21:00,0.78894,0.789,0.78892,0.789,11400000.0
2008-05-28 00:22:00,0.78906,0.78906,0.78888,0.789,17100000.0
2008-05-28 00:23:00,0.78902,0.78906,0.78894,0.78895,24200000.0
2008-05-28 00:24:00,0.7887,0.7892,0.7887,0.7892,9500000.0
2008-05-28 00:25:00,0.78881,0.78898,0.78876,0.78881,109800000.0
2008-05-28 00:26:00,0.7892,0.7892,0.7892,0.7892,10500000.0
2008-05-28 00:27:00,0.7893,0.7893,0.7892,0.7892,35400000.0
2008-05-28 00:28:00,0.78883,0.78892,0.78876,0.7889,58900000.0
2008-05-28 00:29:00,0.78895,0.78907,0.78895,0.78895,56300000.0
2008-05-28 00:30:00,0.7892,0.7892,0.7892,0.7892,15200000.0
2008-05-28 00:31:00,0.7892,0.7892,0.7892,0.7892,17200000.0
2008-05-28 00:32:00,0.78917,0.78917,0.78886,0.78908,91900000.0
2008-05-28 00:33:00,0.7892,0.7892,0.7892,0.7892,24800000.0
2008-05-28 00:34:00,0.7892,0.7892,0.7892,0.7892,1900000.0
2008-05-28 00:35:00,0.7892,0.7892,0.7892,0.7892,3800000.0
2008-05-28 00:36:00,0.7892,0.7892,0.7892,0.7892,12400000.0
2008-05-28 00:37:00,0.78909,0.78909,0.7889,0.78904,217800000.0
2008-05-28 00:38:00,0.7892,0.7894,0.7892,0.7894,24400000.0
2008-05-28 00:39:00,0.7895,0.7895,0.7895,0.7895,3800000.0
2008-05-28 00:40:00,0.78902,0.78944,0.78902,0.78922,166600000.0
2008-05-28 00:41:00,0.7892,0.7894,0.7892,0.7894,104200000.0
2008-05-28 00:42:00,0.7894,0.7894,0.7892,0.7893,53500000.0
2008-05-28 00:43:00,0.7893,0.7894,0.7893,0.7893,29500000.0
2008-05-28 00:44:00,0.7893,0.7893,0.7892,0.7892,9500000.0
2008-05-28 00:45:00,0.7892,0.7892,0.7889,0.7889,56400000.0
2008-05-28 00:46:00,0.7886,0.78874,0.78855,0.78863,87700000.0
2008-05-28 00:47:00,0.78868,0.78873,0.78864,0.78865,41900000.0
2008-05-28 00:48:00,0.78864,0.78878,0.78856,0.7887,111500000.0
2008-05-28 00:49:00,0.7886,0.7888,0.7886,0.7888,62600001.0
2008-05-28 00:50:00,0.7888,0.7888,0.7888,0.7888,1900000.0
2008-05-28 00:51:00,0.78852,0.78869,0.78843,0.78843,77600000.0
2008-05-28 00:52:00,0.78845,0.7887,0.78837,0.78837,186000000.0
2008-05-28 00:53:00,0.78851,0.78863,0.78829,0.78851,263300000.0
2008-05-28 00:54:00,0.78854,0.78871,0.78836,0.78847,181500000.0
2008-05-28 00:55:00,0.7887,0.7887,0.7887,0.7887,6700000.0
2008-05-28 00:56:00,0.78858,0.78866,0.78846,0.78846,285900000.0
2008-05-28 00:57:00,0.7888,0.7889,0.7888,0.7889,34400000.0
2008-05-28 00:58:00,0.78851,0.78862,0.78815,0.78853,288200000.0
2008-05-28 00:59:00,0.78856,0.78865,0.78814,0.78863,333100000.0
2008-05-28 01:00:00,0.7889,0.7889,0.7889,0.7889,17200000.0
2008-05-28 01:01:00,0.789,0.789,0.789,0.789,1900000.0
2008-05-28 01:02:00,0.789,0.789,0.7889,0.789,84100000.0
2008-05-28 01:03:00,0.789,0.7891,0.789,0.7891,40100000.0
2008-05-28 01:04:00,0.7891,0.7891,0.7889,0.789,25800000.0
2008-05-28 01:05:00,0.789,0.7891,0.789,0.7891,10500000.0
2008-05-28 01:06:00,0.7891,0.7891,0.789,0.789,21000000.0
2008-05-28 01:07:00,0.7888,0.78891,0.78854,0.78872,164500000.0
2008-05-28 01:08:00,0.7889,0.789,0.7889,0.789,33500000.0
2008-05-28 01:09:00,0.789,0.789,0.789,0.789,31600000.0
2008-05-28 01:10:00,0.7891,0.7891,0.789,0.789,22000000.0
2008-05-28 01:11:00,0.789,0.789,0.7889,0.789,23900000.0
2008-05-28 01:12:00,0.789,0.789,0.7889,0.7889,46800000.0
2008-05-28 01:13:00,0.789,0.789,0.789,0.789,1900000.0
2008-05-28 01:14:00,0.789,0.789,0.7889,0.7889,18100000.0
2008-05-28 01:15:00,0.789,0.789,0.7889,0.7889,12400000.0
2008-05-28 01:16:00,0.7889,0.789,0.7889,0.789,20000000.0
2008-05-28 01:17:00,0.789,0.789,0.789,0.789,20100000.0
2008-05-28 01:18:00,0.789,0.789,0.7889,0.7889,12400000.0
2008-05-28 01:19:00,0.7889,0.7889,0.7889,0.7889,20100000.0
2008-05-28 01:20:00,0.7889,0.789,0.7889,0.789,87100000.0
2008-05-28 01:21:00,0.789,0.7891,0.789,0.789,72799997.0
2008-05-28 01:22:00,0.789,0.7891,0.789,0.7891,33499999.0
2008-05-28 01:23:00,0.7891,0.7891,0.7888,0.7888,117799997.0
2008-05-28 01:24:00,0.7889,0.7889,0.7888,0.7889,53600000.0
2008-05-28 01:25:00,0.7889,0.7889,0.7889,0.7889,28700000.0
2008-05-28 01:26:00,0.7889,0.7889,0.7889,0.7889,33500000.0
2008-05-28 01:27:00,0.7889,0.7889,0.7887,0.7888,104399999.0
2008-05-28 01:28:00,0.7889,0.7889,0.7888,0.7888,13300000.0
2008-05-28 01:29:00,0.7887,0.7887,0.7887,0.7887,21000000.0
2008-05-28 01:30:00,0.7887,0.7888,0.7887,0.7887,50100000.0
2008-05-28 01:31:00,0.7888,0.7888,0.7887,0.7888,48700000.0
2008-05-28 01:32:00,0.78836,0.78858,0.78836,0.78848,36400000.0
2008-05-28 01:33:00,0.7888,0.789,0.7888,0.7888,20900000.0
2008-05-28 01:34:00,0.7888,0.7889,0.7888,0.7889,48700000.0
2008-05-28 01:35:00,0.7889,0.7889,0.7888,0.7889,36300000.0
2008-05-28 01:36:00,0.7889,0.789,0.7889,0.789,26700000.0
2008-05-28 01:37:00,0.789,0.789,0.7887,0.7887,65900000.0
2008-05-28 01:38:00,0.7887,0.7888,0.7887,0.7887,30600000.0
2008-05-28 01:39:00,0.7887,0.7888,0.7887,0.7888,11400000.0
2008-05-28 01:40:00,0.7887,0.7888,0.7887,0.7888,29400000.0
2008-05-28 01:41:00,0.7888,0.7888,0.7888,0.7888,24600000.0
2008-05-28 01:42:00,0.7888,0.7888,0.7887,0.7887,39100000.0
2008-05-28 01:43:00,0.7887,0.7887,0.7887,0.7887,14400000.0
2008-05-28 01:44:00,0.7887,0.7887,0.7886,0.7886,17500000.0
2008-05-28 01:45:00,0.7886,0.7886,0.7884,0.7885,28400000.0
2008-05-28 01:46:00,0.7885,0.7885,0.7885,0.7885,2400000.0
2008-05-28 01:47:00,0.78854,0.78854,0.78833,0.78833,29200000.0
2008-05-28 01:48:00,0.7885,0.7886,0.7885,0.7886,15300000.0
2008-05-28 01:49:00,0.78829,0.7885,0.78823,0.78843,31500000.0
2008-05-28 01:50:00,0.7886,0.7886,0.7886,0.7886,1900000.0
2008-05-28 01:51:00,0.78833,0.78839,0.78829,0.78836,45400000.0
2008-05-28 01:52:00,0.7886,0.7886,0.7886,0.7886,89800000.0
2008-05-28 01:53:00,0.78855,0.78855,0.788,0.7884,213600000.0
2008-05-28 01:54:00,0.7885,0.7885,0.7881,0.7881,244300000.0
2008-05-28 01:55:00,0.7881,0.7881,0.7879,0.7881,138200000.0
2008-05-28 01:56:00,0.7881,0.7881,0.7879,0.7879,72400000.0
2008-05-28 01:57:00,0.7879,0.7881,0.7879,0.7881,121000000.0
2008-05-28 01:58:00,0.7881,0.7881,0.7879,0.7879,70500000.0
2008-05-28 01:59:00,0.7879,0.788,0.7879,0.7879,39200000.0
2008-05-28 02:00:00,0.7879,0.788,0.78785,0.7879,79100000.0
2008-05-28 02:01:00,0.7878,0.7878,0.7878,0.7878,10500000.0
2008-05-28 02:02:00,0.7878,0.7878,0.7875,0.7877,224300001.0
2008-05-28 02:03:00,0.7877,0.7879,0.7877,0.7879,56900000.0
2008-05-28 02:04:00,0.7879,0.7879,0.7878,0.7878,37700000.0
2008-05-28 02:05:00,0.78735,0.78765,0.78723,0.78748,233700000.0
2008-05-28 02:06:00,0.788,0.788,0.7878,0.788,15000000.0
2008-05-28 02:07:00,0.7879,0.788,0.7879,0.788,21900000.0
2008-05-28 02:08:00,0.788,0.788,0.7879,0.7879,13000000.0
2008-05-28 02:09:00,0.7879,0.7879,0.7876,0.7876,240999997.0
2008-05-28 02:10:00,0.7876,0.7876,0.7875,0.7876,115700001.0
2008-05-28 02:11:00,0.78731,0.78757,0.78726,0.78757,58000000.0
2008-05-28 02:12:00,0.7876,0.7879,0.7876,0.7876,120500001.0
2008-05-28 02:13:00,0.7876,0.7877,0.7875,0.7877,92900000.0
2008-05-28 02:14:00,0.7877,0.7877,0.7875,0.7875,45500001.0
2008-05-28 02:15:00,0.7875,0.7876,0.7875,0.7876,77399999.0
2008-05-28 02:16:00,0.7876,0.7876,0.7876,0.7876,9600000.0
2008-05-28 02:17:00,0.7876,0.7877,0.7875,0.7876,71900000.0
2008-05-28 02:18:00,0.7876,0.7876,0.78755,0.7876,44100000.0
2008-05-28 02:19:00,0.7876,0.7876,0.7872,0.7874,440800002.0
2008-05-28 02:20:00,0.7874,0.7876,0.7874,0.7876,176600000.0
2008-05-28 02:21:00,0.78727,0.78737,0.78721,0.78726,33100000.0
2008-05-28 02:22:00,0.7876,0.7879,0.7876,0.7876,40300000.0
2008-05-28 02:23:00,0.7873,0.7876,0.7872,0.7876,108200000.0
2008-05-28 02:24:00,0.7872,0.78735,0.78705,0.78735,36300000.0
2008-05-28 02:25:00,0.78728,0.78742,0.7872,0.78722,38200000.0
2008-05-28 02:26:00,0.7875,0.7876,0.7875,0.7876,60900001.0
2008-05-28 02:27:00,0.7876,0.7876,0.7875,0.7875,33000000.0
2008-05-28 02:28:00,0.7875,0.7875,0.7874,0.7874,256300000.0
2008-05-28 02:29:00,0.7874,0.7874,0.7871,0.7872,197799999.0
2008-05-28 02:30:00,0.7872,0.7873,0.7872,0.7873,22900000.0
2008-05-28 02:31:00,0.7873,0.7873,0.7873,0.7873,1900000.0
2008-05-28 02:32:00,0.7872,0.7872,0.7871,0.7871,61100000.0
2008-05-28 02:33:00,0.7871,0.7871,0.7868,0.787,332699998.0
2008-05-28 02:34:00,0.787,0.7872,0.787,0.787,157500000.0
2008-05-28 02:35:00,0.787,0.7872,0.787,0.7871,96700000.0
2008-05-28 02:36:00,0.7871,0.7872,0.7871,0.7872,228500005.0
2008-05-28 02:37:00,0.7872,0.7874,0.7872,0.7873,204700000.0
2008-05-28 02:38:00,0.7873,0.7873,0.7872,0.7873,90100000.0
2008-05-28 02:39:00,0.7873,0.7876,0.7872,0.7875,440600001.0
2008-05-28 02:40:00,0.7875,0.7878,0.7875,0.7878,265399997.0
2008-05-28 02:41:00,0.7878,0.7881,0.7878,0.7878,247699999.0
2008-05-28 02:42:00,0.7878,0.7878,0.7877,0.7878,120600001.0
2008-05-28 02:43:00,0.7878,0.7878,0.7876,0.7877,148500000.0
2008-05-28 02:44:00,0.7877,0.7877,0.7877,0.7877,40300000.0
2008-05-28 02:45:00,0.7877,0.7877,0.7877,0.7877,11200000.0
2008-05-28 02:46:00,0.7874,0.7875,0.78702,0.78731,18300000.0
2008-05-28 02:47:00,0.7877,0.7879,0.7877,0.7879,90000000.0
2008-05-28 02:48:00,0.7879,0.7879,0.7877,0.7879,246800000.0
2008-05-28 02:49:00,0.7879,0.7879,0.7878,0.7878,65000000.0
2008-05-28 02:50:00,0.7878,0.788,0.7878,0.788,119500001.0
2008-05-28 02:51:00,0.788,0.788,0.7878,0.7879,57800000.0
2008-05-28 02:52:00,0.7879,0.788,0.7878,0.7879,83700000.0
2008-05-28 02:53:00,0.7881,0.7881,0.7878,0.7879,69600000.0
2008-05-28 02:54:00,0.7879,0.7879,0.7879,0.7879,600000.0
2008-05-28 02:55:00,0.7879,0.7879,0.7876,0.7877,18500000.0
2008-05-28 02:56:00,0.7876,0.7876,0.7876,0.7876,95100001.0
2008-05-28 02:57:00,0.7877,0.7877,0.7877,0.7877,2700000.0
2008-05-28 02:58:00,0.7877,0.7878,0.7877,0.7877,48900000.0
2008-05-28 02:59:00,0.7876,0.7876,0.7875,0.7875,27300000.0
2008-05-28 03:00:00,0.7875,0.7875,0.7874,0.7874,38500000.0
2008-05-28 03:01:00,0.7874,0.7874,0.7871,0.7871,129600000.0
2008-05-28 03:02:00,0.787,0.7871,0.7869,0.7869,208900000.0
2008-05-28 03:03:00,0.7869,0.787,0.7869,0.787,79500001.0
2008-05-28 03:04:00,0.7869,0.7871,0.7868,0.787,258199997.0
2008-05-28 03:05:00,0.787,0.787,0.787,0.787,45000000.0
2008-05-28 03:06:00,0.787,0.787,0.7869,0.7869,60100000.0
2008-05-28 03:07:00,0.7869,0.7872,0.7869,0.7872,98600000.0
2008-05-28 03:08:00,0.7872,0.7872,0.787,0.7871,20300000.0
2008-05-28 03:09:00,0.7871,0.7871,0.7871,0.7871,6100000.0
2008-05-28 03:10:00,0.7871,0.7872,0.7871,0.7871,22800000.0
2008-05-28 03:11:00,0.7871,0.7871,0.7871,0.7871,10700000.0
2008-05-28 03:12:00,0.78676,0.78686,0.78667,0.78667,39700000.0
2008-05-28 03:13:00,0.7871,0.7871,0.7871,0.7871,3800000.0
2008-05-28 03:14:00,0.787,0.787,0.787,0.787,47100000.0
2008-05-28 03:15:00,0.787,0.7873,0.787,0.7873,106800000.0
2008-05-28 03:16:00,0.7873,0.7873,0.787,0.787,21400000.0
2008-05-28 03:17:00,0.787,0.7873,0.787,0.787,22800000.0
2008-05-28 03:18:00,0.78688,0.78705,0.78669,0.78669,99500000.0
2008-05-28 03:19:00,0.78695,0.78708,0.78669,0.78693,78400000.0
2008-05-28 03:20:00,0.7873,0.7873,0.787,0.787,21300000.0
2008-05-28 03:21:00,0.7871,0.7871,0.787,0.7871,19400000.0
2008-05-28 03:22:00,0.7871,0.7871,0.7869,0.78695,25800000.0
2008-05-28 03:23:00,0.787,0.787,0.787,0.787,1800000.0
2008-05-28 03:24:00,0.787,0.787,0.787,0.787,1900000.0
2008-05-28 03:25:00,0.7869,0.787,0.7868,0.7869,225300001.0
2008-05-28 03:26:00,0.7869,0.7871,0.7869,0.787,123600000.0
2008-05-28 03:27:00,0.787,0.787,0.787,0.787,2400000.0
2008-05-28 03:28:00,0.7869,0.7869,0.7869,0.7869,72000000.0
2008-05-28 03:29:00,0.7869,0.7869,0.7867,0.7867,123100002.0
2008-05-28 03:30:00,0.7868,0.787,0.7867,0.787,40400000.0
2008-05-28 03:31:00,0.787,0.7872,0.787,0.7872,61400000.0
2008-05-28 03:32:00,0.7873,0.7874,0.7872,0.7874,206100000.0
2008-05-28 03:33:00,0.7873,0.7873,0.7872,0.7872,24800000.0
2008-05-28 03:34:00,0.7867,0.78697,0.78663,0.78677,40800000.0
2008-05-28 03:35:00,0.7872,0.7873,0.7872,0.7873,30100000.0
2008-05-28 03:36:00,0.7872,0.7873,0.7872,0.7872,59900000.0
2008-05-28 03:37:00,0.7872,0.7873,0.7872,0.7873,27800000.0
2008-05-28 03:38:00,0.7873,0.7876,0.7873,0.7873,177700002.0
2008-05-28 03:39:00,0.7873,0.7873,0.7872,0.7872,111200000.0
2008-05-28 03:40:00,0.7872,0.7872,0.7872,0.7872,10400000.0
2008-05-28 03:41:00,0.7872,0.7872,0.7871,0.7872,54400000.0
2008-05-28 03:42:00,0.7872,0.7872,0.7871,0.7872,10100000.0
2008-05-28 03:43:00,0.78725,0.78725,0.7872,0.7872,13400000.0
2008-05-28 03:44:00,0.7872,0.78725,0.7871,0.7871,34500000.0
2008-05-28 03:45:00,0.7871,0.7873,0.7871,0.78725,20500000.0
2008-05-28 03:46:00,0.7872,0.7873,0.7872,0.7873,15900000.0
2008-05-28 03:47:00,0.7873,0.7873,0.7873,0.7873,29200000.0
2008-05-28 03:48:00,0.7873,0.78745,0.7873,0.7874,37700000.0
2008-05-28 03:49:00,0.7875,0.7876,0.7875,0.7876,40700000.0
2008-05-28 03:50:00,0.7877,0.7877,0.7875,0.7876,119400001.0
2008-05-28 03:51:00,0.7876,0.788,0.7875,0.7878,232200000.0
2008-05-28 03:52:00,0.7878,0.7883,0.7876,0.7881,348500002.0
2008-05-28 03:53:00,0.7881,0.7882,0.7881,0.7881,55300000.0
2008-05-28 03:54:00,0.7881,0.7881,0.7881,0.7881,73100000.0
2008-05-28 03:55:00,0.7881,0.7882,0.7881,0.7882,5800000.0
2008-05-28 03:56:00,0.7882,0.7882,0.7881,0.7882,33199999.0
2008-05-28 03:57:00,0.7882,0.7883,0.7882,0.7883,23000000.0
2008-05-28 03:58:00,0.7884,0.7885,0.7883,0.7885,81800000.0
2008-05-28 03:59:00,0.7884,0.7884,0.7884,0.7884,12000000.0
2008-05-28 04:00:00,0.7884,0.7885,0.7884,0.7885,62800000.0
2008-05-28 04:01:00,0.7886,0.7887,0.7885,0.7886,73200000.0
2008-05-28 04:02:00,0.7886,0.7887,0.7885,0.7886,62400000.0
2008-05-28 04:03:00,0.7886,0.7886,0.7878,0.7882,304800000.0
2008-05-28 04:04:00,0.7882,0.7883,0.7881,0.7881,75100000.0
2008-05-28 04:05:00,0.7884,0.7884,0.7879,0.7879,79200000.0
2008-05-28 04:06:00,0.7879,0.7879,0.7876,0.7878,73500000.0
2008-05-28 04:07:00,0.7878,0.7878,0.7878,0.7878,13300000.0
2008-05-28 04:08:00,0.7878,0.7878,0.7875,0.7877,188099998.0
2008-05-28 04:09:00,0.7877,0.7879,0.7876,0.7878,163399999.0
2008-05-28 04:10:00,0.7878,0.7878,0.7878,0.7878,149700000.0
2008-05-28 04:11:00,0.7878,0.7878,0.7878,0.7878,65500000.0
2008-05-28 04:12:00,0.7878,0.7879,0.7878,0.7879,65200001.0
2008-05-28 04:13:00,0.7879,0.7879,0.7878,0.7879,136500001.0
2008-05-28 04:14:00,0.78795,0.7883,0.78785,0.7883,159200000.0
2008-05-28 04:15:00,0.7883,0.7884,0.7879,0.7879,30200000.0
2008-05-28 04:16:00,0.7879,0.7882,0.7879,0.7881,139799999.0
2008-05-28 04:17:00,0.788,0.7882,0.7879,0.7879,185000000.0
2008-05-28 04:18:00,0.7879,0.7879,0.7878,0.7879,76300000.0
2008-05-28 04:19:00,0.7879,0.7882,0.7879,0.7881,162200000.0
2008-05-28 04:20:00,0.7881,0.7881,0.788,0.7881,62800000.0
2008-05-28 04:21:00,0.7881,0.7882,0.7881,0.7882,164899999.0
2008-05-28 04:22:00,0.7882,0.7885,0.7882,0.7885,186700001.0
2008-05-28 04:23:00,0.7885,0.7886,0.7885,0.7886,77100000.0
2008-05-28 04:24:00,0.7886,0.7886,0.7882,0.7885,267300000.0
2008-05-28 04:25:00,0.7885,0.7887,0.7885,0.7887,102900003.0
2008-05-28 04:26:00,0.7887,0.7887,0.7885,0.7885,203100004.0
2008-05-28 04:27:00,0.7885,0.7885,0.7884,0.7885,80300000.0
2008-05-28 04:28:00,0.7885,0.7887,0.7884,0.7887,21300000.0
2008-05-28 04:29:00,0.7887,0.7887,0.7886,0.7887,62199999.0
2008-05-28 04:30:00,0.7887,0.7888,0.7886,0.7888,112399999.0
2008-05-28 04:31:00,0.7888,0.789,0.7886,0.789,249799997.0
2008-05-28 04:32:00,0.789,0.7894,0.789,0.7894,327400000.0
2008-05-28 04:33:00,0.7894,0.7895,0.7894,0.7895,83899999.0
2008-05-28 04:34:00,0.7895,0.7896,0.7895,0.7895,86300000.0
2008-05-28 04:35:00,0.7895,0.7895,0.7891,0.7892,184200000.0
2008-05-28 04:36:00,0.7892,0.7893,0.7892,0.7893,17600000.0
2008-05-28 04:37:00,0.7893,0.7893,0.7893,0.7893,33000000.0
2008-05-28 04:38:00,0.7893,0.7896,0.7892,0.7894,71400000.0
2008-05-28 04:39:00,0.7894,0.7896,0.7892,0.7896,140300000.0
2008-05-28 04:40:00,0.7896,0.7896,0.7893,0.7893,40700000.0
2008-05-28 04:41:00,0.7893,0.7895,0.7892,0.7895,84100000.0
2008-05-28 04:42:00,0.7895,0.7896,0.7895,0.7895,77800001.0
2008-05-28 04:43:00,0.7895,0.7898,0.7895,0.7898,105300000.0
2008-05-28 04:44:00,0.7898,0.7898,0.7898,0.7898,8500000.0
2008-05-28 04:45:00,0.7897,0.7898,0.7893,0.7894,106700000.0
2008-05-28 04:46:00,0.7894,0.7894,0.7891,0.7891,138600000.0
2008-05-28 04:47:00,0.7891,0.7891,0.7888,0.7888,53900000.0
2008-05-28 04:48:00,0.7889,0.78905,0.7887,0.7888,146900000.0
2008-05-28 04:49:00,0.7888,0.7888,0.7887,0.7887,62000001.0
2008-05-28 04:50:00,0.7887,0.7887,0.7886,0.7886,113400000.0
2008-05-28 04:51:00,0.7886,0.7889,0.7886,0.7889,215400000.0
2008-05-28 04:52:00,0.7889,0.789,0.7889,0.7889,78500000.0
2008-05-28 04:53:00,0.7887,0.78878,0.78862,0.78866,33600000.0
2008-05-28 04:54:00,0.7889,0.7895,0.7889,0.7892,214700000.0
2008-05-28 04:55:00,0.7892,0.7893,0.7892,0.7893,184300000.0
2008-05-28 04:56:00,0.7894,0.7894,0.7892,0.7892,75900000.0
2008-05-28 04:57:00,0.7892,0.7892,0.7892,0.7892,7200000.0
2008-05-28 04:58:00,0.78893,0.78902,0.78846,0.78892,44700000.0
2008-05-28 04:59:00,0.7892,0.7892,0.7892,0.7892,8100000.0
2008-05-28 05:00:00,0.78866,0.78926,0.78862,0.78872,83200000.0
2008-05-28 05:01:00,0.7892,0.7892,0.7892,0.7892,14300000.0
2008-05-28 05:02:00,0.7892,0.7892,0.7892,0.7892,6200000.0
2008-05-28 05:03:00,0.7892,0.7894,0.7892,0.7894,117500000.0
2008-05-28 05:04:00,0.7894,0.7895,0.7894,0.7895,32400001.0
2008-05-28 05:05:00,0.7895,0.7896,0.7895,0.7896,33500000.0
2008-05-28 05:06:00,0.78921,0.78943,0.78894,0.78937,22700000.0
2008-05-28 05:07:00,0.7896,0.7896,0.7896,0.7896,3000000.0
2008-05-28 05:08:00,0.7896,0.7896,0.7896,0.7896,2000000.0
2008-05-28 05:09:00,0.78924,0.78943,0.78918,0.78932,36400000.0
2008-05-28 05:10:00,0.7896,0.7897,0.7896,0.7896,67600001.0
2008-05-28 05:11:00,0.7896,0.7896,0.7893,0.7894,301500002.0
2008-05-28 05:12:00,0.7894,0.7896,0.7894,0.7895,92900000.0
2008-05-28 05:13:00,0.7894,0.7895,0.7894,0.7895,24200000.0
2008-05-28 05:14:00,0.7895,0.7896,0.7895,0.7895,59600000.0
2008-05-28 05:15:00,0.7895,0.7896,0.7893,0.7894,215600001.0
2008-05-28 05:16:00,0.7894,0.7894,0.7894,0.7894,71300000.0
2008-05-28 05:17:00,0.7894,0.7895,0.7894,0.7895,48800000.0
2008-05-28 05:18:00,0.7895,0.7895,0.7895,0.7895,19200000.0
2008-05-28 05:19:00,0.78912,0.78923,0.78897,0.78903,35900000.0
2008-05-28 05:20:00,0.78928,0.78966,0.78901,0.78966,25700000.0
2008-05-28 05:21:00,0.7895,0.7895,0.7888,0.7891,199500000.0
2008-05-28 05:22:00,0.7891,0.7891,0.7891,0.7891,23400000.0
2008-05-28 05:23:00,0.7891,0.7893,0.7891,0.7891,97200000.0
2008-05-28 05:24:00,0.7891,0.7891,0.7891,0.7891,81300000.0
2008-05-28 05:25:00,0.789,0.789,0.7886,0.7886,114599999.0
2008-05-28 05:26:00,0.7886,0.7887,0.7886,0.7887,149700000.0
2008-05-28 05:27:00,0.7887,0.7887,0.7885,0.7887,229400002.0
2008-05-28 05:28:00,0.7886,0.7886,0.7886,0.7886,97800001.0
2008-05-28 05:29:00,0.7887,0.7887,0.7886,0.7887,80100000.0
2008-05-28 05:30:00,0.7887,0.7887,0.7887,0.7887,6700000.0
2008-05-28 05:31:00,0.7887,0.7887,0.7887,0.7887,43000000.0
2008-05-28 05:32:00,0.7887,0.7887,0.7882,0.7884,202100000.0
2008-05-28 05:33:00,0.7884,0.7884,0.7883,0.7883,140100000.0
2008-05-28 05:34:00,0.7883,0.7886,0.7883,0.7885,417899998.0
2008-05-28 05:35:00,0.788,0.78818,0.78789,0.78818,40100000.0
2008-05-28 05:36:00,0.7886,0.7887,0.7886,0.7887,168199999.0
2008-05-28 05:37:00,0.7887,0.7888,0.7887,0.7887,73800000.0
2008-05-28 05:38:00,0.7887,0.7887,0.7883,0.7884,185600001.0
2008-05-28 05:39:00,0.7885,0.7885,0.7884,0.7884,49300000.0
2008-05-28 05:40:00,0.7884,0.7884,0.7883,0.7883,3400000.0
2008-05-28 05:41:00,0.7884,0.7884,0.7884,0.7884,1800000.0
2008-05-28 05:42:00,0.7884,0.7886,0.7884,0.7884,165600000.0
2008-05-28 05:43:00,0.7885,0.78865,0.7885,0.78865,47000000.0
2008-05-28 05:44:00,0.78804,0.78818,0.78791,0.78818,6200000.0
2008-05-28 05:45:00,0.78865,0.78865,0.78865,0.78865,10500000.0
2008-05-28 05:46:00,0.78833,0.78843,0.78814,0.78843,6400000.0
2008-05-28 05:47:00,0.78841,0.78852,0.78831,0.78838,9800000.0
2008-05-28 05:48:00,0.78865,0.78865,0.78865,0.78865,18900000.0
2008-05-28 05:49:00,0.78836,0.78838,0.78821,0.78832,7200000.0
2008-05-28 05:50:00,0.7887,0.7887,0.7887,0.7887,13400000.0
2008-05-28 05:51:00,0.78865,0.78865,0.78865,0.78865,6300000.0
2008-05-28 05:52:00,0.78865,0.78865,0.78865,0.78865,6300000.0
2008-05-28 05:53:00,0.78865,0.78865,0.78865,0.78865,4200000.0
2008-05-28 05:54:00,0.78865,0.78865,0.78865,0.78865,2100000.0
2008-05-28 05:55:00,0.78835,0.78843,0.78823,0.78842,26800000.0
2008-05-28 05:56:00,0.78837,0.78845,0.78811,0.78833,48800000.0
2008-05-28 05:57:00,0.78865,0.78865,0.78865,0.78865,8400000.0
2008-05-28 05:58:00,0.78865,0.7887,0.78865,0.78865,108399999.0
2008-05-28 05:59:00,0.7887,0.7887,0.78865,0.7887,41500000.0
2008-05-28 06:00:00,0.7887,0.7887,0.78865,0.78865,10700000.0
2008-05-28 06:01:00,0.7887,0.7887,0.78865,0.78865,10900000.0
2008-05-28 06:02:00,0.7887,0.7887,0.7887,0.7887,65100000.0
2008-05-28 06:03:00,0.78865,0.7889,0.78865,0.7889,113199998.0
2008-05-28 06:04:00,0.7888,0.7888,0.7888,0.7888,91899998.0
2008-05-28 06:05:00,0.7889,0.7889,0.7888,0.7888,174299995.0
2008-05-28 06:06:00,0.78856,0.7886,0.7879,0.7879,800000.0
2008-05-28 06:07:00,0.7888,0.7888,0.7887,0.7888,42100000.0
2008-05-28 06:08:00,0.7888,0.7888,0.7888,0.7888,12400000.0
2008-05-28 06:09:00,0.78862,0.78862,0.78843,0.78848,1600000.0
2008-05-28 06:10:00,0.7888,0.7889,0.7888,0.7888,115600000.0
2008-05-28 06:11:00,0.7888,0.7888,0.7888,0.7888,92600000.0
2008-05-28 06:12:00,0.7889,0.7889,0.7889,0.7889,16200000.0
2008-05-28 06:13:00,0.7889,0.7889,0.7889,0.7889,18100000.0
2008-05-28 06:14:00,0.7888,0.7888,0.7888,0.7888,32600000.0
2008-05-28 06:15:00,0.7888,0.7888,0.7888,0.7888,174600000.0
2008-05-28 06:16:00,0.7888,0.7888,0.7887,0.7887,77600000.0
2008-05-28 06:17:00,0.7887,0.7887,0.7887,0.7887,68100000.0
2008-05-28 06:18:00,0.7887,0.7887,0.7887,0.7887,19200000.0
2008-05-28 06:19:00,0.7887,0.7887,0.7887,0.7887,9600000.0
2008-05-28 06:20:00,0.7887,0.7887,0.78865,0.78865,334400008.0
2008-05-28 06:21:00,0.78865,0.7887,0.78865,0.78865,29200000.0
2008-05-28 06:22:00,0.78865,0.78865,0.78865,0.78865,63000000.0
2008-05-28 06:23:00,0.78865,0.78865,0.78865,0.78865,6300000.0
2008-05-28 06:24:00,0.78811,0.78837,0.78811,0.78814,2800000.0
2008-05-28 06:25:00,0.78832,0.78833,0.78814,0.78829,16600000.0
2008-05-28 06:26:00,0.7885,0.78865,0.7885,0.78865,21599999.0
2008-05-28 06:27:00,0.78865,0.78865,0.78865,0.78865,5400000.0
2008-05-28 06:28:00,0.78831,0.78844,0.78806,0.78836,33600000.0
2008-05-28 06:29:00,0.78826,0.78843,0.78813,0.78843,15400000.0
2008-05-28 06:30:00,0.78865,0.78865,0.78865,0.78865,1800000.0
2008-05-28 06:31:00,0.78865,0.78865,0.78865,0.78865,1200000.0
2008-05-28 06:32:00,0.78865,0.78865,0.78865,0.78865,900000.0
2008-05-28 06:33:00,0.7887,0.7887,0.7887,0.7887,2100000.0
2008-05-28 06:34:00,0.78823,0.78823,0.78807,0.78822,13300000.0
2008-05-28 06:35:00,0.7887,0.7887,0.7887,0.7887,14700000.0
2008-05-28 06:36:00,0.78821,0.78836,0.7881,0.78827,24300000.0
2008-05-28 06:37:00,0.7887,0.7887,0.7887,0.7887,14700000.0
2008-05-28 06:38:00,0.78818,0.78843,0.78806,0.78832,16500000.0
2008-05-28 06:39:00,0.78826,0.78857,0.78818,0.78837,40300000.0
2008-05-28 06:40:00,0.78843,0.78874,0.78843,0.78845,19400000.0
2008-05-28 06:41:00,0.7887,0.7887,0.7887,0.7887,4200000.0
2008-05-28 06:42:00,0.7887,0.7887,0.7887,0.7887,2100000.0
2008-05-28 06:43:00,0.78838,0.78849,0.78824,0.78828,39000000.0
2008-05-28 06:44:00,0.78825,0.7884,0.78807,0.78835,42300000.0
2008-05-28 06:45:00,0.7887,0.7887,0.7887,0.7887,2100000.0
2008-05-28 06:46:00,0.7887,0.7887,0.7887,0.7887,6300000.0
2008-05-28 06:47:00,0.7883,0.78842,0.78813,0.78836,26600000.0
2008-05-28 06:48:00,0.7887,0.7887,0.7887,0.7887,23100000.0
2008-05-28 06:49:00,0.7887,0.7887,0.7887,0.7887,46000000.0
2008-05-28 06:50:00,0.7887,0.7888,0.7887,0.7888,93400000.0
2008-05-28 06:51:00,0.78845,0.7887,0.7884,0.78849,27200000.0
2008-05-28 06:52:00,0.7888,0.7888,0.7888,0.7888,40299999.0
2008-05-28 06:53:00,0.7892,0.7892,0.7891,0.7891,247399998.0
2008-05-28 06:54:00,0.7891,0.7892,0.7889,0.789,164600000.0
2008-05-28 06:55:00,0.789,0.789,0.7889,0.789,120100000.0
2008-05-28 06:56:00,0.7889,0.7889,0.7888,0.7888,47999998.0
2008-05-28 06:57:00,0.7888,0.7889,0.7888,0.7889,133599997.0
2008-05-28 06:58:00,0.789,0.789,0.7888,0.7889,256999996.0
2008-05-28 06:59:00,0.7889,0.7889,0.7889,0.7889,41100000.0
2008-05-28 07:00:00,0.78877,0.78901,0.78854,0.7886,36100000.0
2008-05-28 07:01:00,0.7889,0.7889,0.7889,0.7889,5700000.0
2008-05-28 07:02:00,0.78845,0.78872,0.78842,0.78848,23300000.0
2008-05-28 07:03:00,0.7889,0.7889,0.7889,0.7889,8600000.0
2008-05-28 07:04:00,0.7889,0.7891,0.7889,0.7891,190300000.0
2008-05-28 07:05:00,0.7891,0.7893,0.789,0.789,275600000.0
2008-05-28 07:06:00,0.789,0.7892,0.789,0.789,108600000.0
2008-05-28 07:07:00,0.789,0.789,0.789,0.789,3700000.0
2008-05-28 07:08:00,0.789,0.7891,0.789,0.7891,9000000.0
2008-05-28 07:09:00,0.7888,0.7889,0.7888,0.7889,138099999.0
2008-05-28 07:10:00,0.7889,0.7889,0.7888,0.7888,73499999.0
2008-05-28 07:11:00,0.7888,0.789,0.7888,0.7888,136899998.0
2008-05-28 07:12:00,0.7888,0.7889,0.7888,0.7889,33100000.0
2008-05-28 07:13:00,0.7889,0.7889,0.7888,0.7888,23499999.0
2008-05-28 07:14:00,0.78863,0.78866,0.78847,0.7885,70100000.0
2008-05-28 07:15:00,0.7888,0.7889,0.7888,0.7889,47200000.0
2008-05-28 07:16:00,0.78856,0.78864,0.78848,0.78855,10900000.0
2008-05-28 07:17:00,0.7889,0.789,0.7889,0.789,53799999.0
2008-05-28 07:18:00,0.78861,0.78877,0.78854,0.78867,4400000.0
2008-05-28 07:19:00,0.789,0.7894,0.789,0.7894,297500001.0
2008-05-28 07:20:00,0.7894,0.7895,0.7894,0.7895,193500000.0
2008-05-28 07:21:00,0.7895,0.78965,0.7894,0.7894,134700000.0
2008-05-28 07:22:00,0.7894,0.7894,0.7894,0.7894,7200000.0
2008-05-28 07:23:00,0.7894,0.7895,0.7894,0.7894,53300000.0
2008-05-28 07:24:00,0.7894,0.7894,0.7894,0.7894,20300000.0
2008-05-28 07:25:00,0.7893,0.7893,0.7892,0.7892,153700001.0
2008-05-28 07:26:00,0.7892,0.7892,0.7889,0.7889,45500000.0
2008-05-28 07:27:00,0.7889,0.7889,0.7888,0.7888,75800000.0
2008-05-28 07:28:00,0.7889,0.7891,0.7889,0.7891,95699999.0
2008-05-28 07:29:00,0.7891,0.7893,0.7891,0.7892,94700000.0
2008-05-28 07:30:00,0.7888,0.78904,0.78861,0.78893,23200000.0
2008-05-28 07:31:00,0.7892,0.7894,0.789,0.7893,239999997.0
2008-05-28 07:32:00,0.7893,0.7895,0.7893,0.7893,137300001.0
2008-05-28 07:33:00,0.7893,0.7895,0.7893,0.7895,50500001.0
2008-05-28 07:34:00,0.7895,0.7896,0.7894,0.7895,199000001.0
2008-05-28 07:35:00,0.7895,0.7895,0.7893,0.7893,110299999.0
2008-05-28 07:36:00,0.7893,0.7894,0.7893,0.7893,69600000.0
2008-05-28 07:37:00,0.7894,0.7894,0.7893,0.7893,83700000.0
2008-05-28 07:38:00,0.7893,0.7893,0.789,0.789,253900000.0
2008-05-28 07:39:00,0.789,0.7894,0.789,0.7894,202500001.0
2008-05-28 07:40:00,0.7894,0.7896,0.7894,0.7896,252399998.0
2008-05-28 07:41:00,0.7896,0.7897,0.7896,0.7896,132800000.0
2008-05-28 07:42:00,0.7895,0.7903,0.7895,0.79,254100000.0
2008-05-28 07:43:00,0.79,0.79,0.7896,0.7898,168400000.0
2008-05-28 07:44:00,0.7898,0.7899,0.7898,0.7899,129800000.0
2008-05-28 07:45:00,0.7899,0.7899,0.7896,0.7896,180700000.0
2008-05-28 07:46:00,0.7896,0.7897,0.7894,0.7894,109300000.0
2008-05-28 07:47:00,0.7894,0.7894,0.7892,0.7892,130600000.0
2008-05-28 07:48:00,0.7892,0.7892,0.7891,0.7891,64100000.0
2008-05-28 07:49:00,0.7891,0.7893,0.7891,0.7892,214700000.0
2008-05-28 07:50:00,0.7892,0.7892,0.7892,0.7892,21600000.0
2008-05-28 07:51:00,0.7892,0.7892,0.7892,0.7892,14400000.0
2008-05-28 07:52:00,0.78897,0.78924,0.78886,0.78888,34600000.0
2008-05-28 07:53:00,0.7892,0.7892,0.7892,0.7892,9100000.0
2008-05-28 07:54:00,0.7892,0.7893,0.7892,0.7893,112400000.0
2008-05-28 07:55:00,0.7893,0.7893,0.7892,0.7892,117300000.0
2008-05-28 07:56:00,0.7892,0.7893,0.7892,0.7893,59500000.0
2008-05-28 07:57:00,0.7894,0.7896,0.7894,0.7895,217300000.0
2008-05-28 07:58:00,0.7896,0.7899,0.7895,0.7895,229300000.0
2008-05-28 07:59:00,0.7896,0.7896,0.7896,0.7896,9400000.0
2008-05-28 08:00:00,0.7896,0.7898,0.7895,0.7898,86600000.0
2008-05-28 08:01:00,0.7898,0.7898,0.7895,0.7895,80400000.0
2008-05-28 08:02:00,0.7895,0.7895,0.7891,0.7891,47000000.0
2008-05-28 08:03:00,0.7891,0.7893,0.7891,0.7893,21000000.0
2008-05-28 08:04:00,0.7893,0.78945,0.7893,0.7894,40700000.0
2008-05-28 08:05:00,0.7894,0.7895,0.7894,0.7895,67000000.0
2008-05-28 08:06:00,0.7894,0.7894,0.7894,0.7894,49600000.0
2008-05-28 08:07:00,0.7894,0.7894,0.7893,0.7893,15000000.0
2008-05-28 08:08:00,0.7893,0.7893,0.7891,0.7891,41500000.0
2008-05-28 08:09:00,0.7892,0.7892,0.7891,0.7891,62600000.0
2008-05-28 08:10:00,0.7891,0.7893,0.7891,0.7893,142300000.0
2008-05-28 08:11:00,0.7895,0.7897,0.7892,0.7893,474200000.0
2008-05-28 08:12:00,0.7893,0.7895,0.7893,0.7895,171999999.0
2008-05-28 08:13:00,0.7894,0.7897,0.7894,0.78955,164600001.0
2008-05-28 08:14:00,0.78955,0.7897,0.78955,0.7897,65200000.0
2008-05-28 08:15:00,0.78965,0.7897,0.7896,0.7897,14600000.0
2008-05-28 08:16:00,0.7897,0.78985,0.7897,0.78985,49800000.0
2008-05-28 08:17:00,0.78985,0.78995,0.7897,0.7899,92599999.0
2008-05-28 08:18:00,0.7899,0.7901,0.7897,0.7901,53900000.0
2008-05-28 08:19:00,0.7901,0.7902,0.79,0.7901,58500000.0
2008-05-28 08:20:00,0.79005,0.7901,0.7898,0.78985,123200000.0
2008-05-28 08:21:00,0.78985,0.7899,0.78945,0.78985,105000000.0
2008-05-28 08:22:00,0.7898,0.7899,0.7897,0.7898,30900000.0
2008-05-28 08:23:00,0.7898,0.7899,0.7898,0.7898,57300000.0
2008-05-28 08:24:00,0.78975,0.78975,0.78955,0.7897,84700000.0
2008-05-28 08:25:00,0.7897,0.78975,0.78915,0.7894,141600000.0
2008-05-28 08:26:00,0.7894,0.7894,0.78885,0.7892,224600000.0
2008-05-28 08:27:00,0.78915,0.78915,0.789,0.789,110300000.0
2008-05-28 08:28:00,0.789,0.7892,0.78895,0.789,115400000.0
2008-05-28 08:29:00,0.789,0.78935,0.789,0.7893,32400000.0
2008-05-28 08:30:00,0.7893,0.7896,0.7893,0.78935,65300000.0
2008-05-28 08:31:00,0.7894,0.7894,0.78905,0.7891,26800000.0
2008-05-28 08:32:00,0.78915,0.7892,0.789,0.7891,39500000.0
2008-05-28 08:33:00,0.7891,0.7891,0.789,0.789,3700000.0
2008-05-28 08:34:00,0.789,0.789,0.789,0.789,1100000.0
2008-05-28 08:35:00,0.78905,0.7891,0.789,0.789,21400000.0
2008-05-28 08:36:00,0.789,0.7892,0.789,0.7892,31100000.0
2008-05-28 08:37:00,0.7892,0.7895,0.7891,0.7894,9200000.0
2008-05-28 08:38:00,0.7894,0.78955,0.7894,0.78955,3200000.0
2008-05-28 08:39:00,0.78955,0.78955,0.7893,0.7894,10400000.0
2008-05-28 08:40:00,0.7894,0.7894,0.7891,0.7891,3700000.0
2008-05-28 08:41:00,0.7892,0.7892,0.7886,0.78865,130799998.0
2008-05-28 08:42:00,0.7887,0.7892,0.7886,0.78905,47600000.0
2008-05-28 08:43:00,0.78905,0.7891,0.7888,0.7888,24300000.0
2008-05-28 08:44:00,0.7888,0.789,0.7888,0.7889,17100000.0
2008-05-28 08:45:00,0.78895,0.789,0.7888,0.7888,13700000.0
2008-05-28 08:46:00,0.78885,0.7891,0.7886,0.7888,16800000.0
2008-05-28 08:47:00,0.78865,0.7891,0.7886,0.7891,75700000.0
2008-05-28 08:48:00,0.7892,0.7895,0.789,0.7894,80700000.0
2008-05-28 08:49:00,0.7894,0.7894,0.7889,0.7894,94600000.0
2008-05-28 08:50:00,0.78935,0.7895,0.789,0.7893,49200000.0
2008-05-28 08:51:00,0.7894,0.7896,0.7893,0.7893,47500000.0
2008-05-28 08:52:00,0.7893,0.7899,0.7893,0.7897,130200000.0
2008-05-28 08:53:00,0.7897,0.7898,0.7897,0.7898,8000000.0
2008-05-28 08:54:00,0.7897,0.78995,0.7897,0.7898,64300000.0
2008-05-28 08:55:00,0.78975,0.7899,0.78925,0.7893,100799999.0
2008-05-28 08:56:00,0.7893,0.7893,0.78925,0.78925,17100000.0
2008-05-28 08:57:00,0.78925,0.7896,0.78925,0.7894,53800000.0
2008-05-28 08:58:00,0.7894,0.7894,0.7891,0.7893,91000001.0
2008-05-28 08:59:00,0.78935,0.7895,0.78935,0.78935,10200000.0
2008-05-28 09:00:00,0.78935,0.78965,0.78935,0.78935,18700000.0
2008-05-28 09:01:00,0.78935,0.7894,0.78935,0.78935,1200000.0
2008-05-28 09:02:00,0.78935,0.78935,0.78935,0.78935,2900000.0
2008-05-28 09:03:00,0.78935,0.78935,0.78935,0.78935,900000.0
2008-05-28 09:04:00,0.78935,0.78935,0.78935,0.78935,1000000.0
2008-05-28 09:05:00,0.7894,0.7895,0.7894,0.78945,3700000.0
2008-05-28 09:06:00,0.78945,0.78945,0.78935,0.78935,1200000.0
2008-05-28 09:07:00,0.78935,0.7894,0.78935,0.78935,2900000.0
2008-05-28 09:08:00,0.78935,0.78935,0.78935,0.78935,600000.0
2008-05-28 09:09:00,0.78935,0.78935,0.78935,0.78935,700000.0
2008-05-28 09:10:00,0.78935,0.78935,0.78935,0.78935,1000000.0
2008-05-28 09:11:00,0.78935,0.78935,0.7892,0.7893,4600000.0
2008-05-28 09:12:00,0.7893,0.7893,0.7892,0.7892,600000.0
2008-05-28 09:13:00,0.7892,0.7892,0.7892,0.7892,400000.0
2008-05-28 09:14:00,0.7892,0.7892,0.789,0.789,24000000.0
2008-05-28 09:15:00,0.789,0.78925,0.789,0.7891,38200000.0
2008-05-28 09:16:00,0.7891,0.7892,0.7891,0.78915,10400000.0
2008-05-28 09:17:00,0.7891,0.7893,0.789,0.7891,11700000.0
2008-05-28 09:18:00,0.7891,0.7892,0.7891,0.7891,33000000.0
2008-05-28 09:19:00,0.7891,0.7892,0.789,0.7891,79600000.0
2008-05-28 09:20:00,0.7891,0.7891,0.7886,0.7891,106200000.0
2008-05-28 09:21:00,0.7889,0.78915,0.7889,0.78915,46800000.0
2008-05-28 09:22:00,0.78915,0.7892,0.7889,0.7889,3600000.0
2008-05-28 09:23:00,0.7889,0.789,0.7889,0.7889,10700000.0
2008-05-28 09:24:00,0.7889,0.7892,0.7889,0.78915,11700000.0
2008-05-28 09:25:00,0.78915,0.7892,0.7888,0.789,50900000.0
2008-05-28 09:26:00,0.78895,0.7892,0.7888,0.789,77000000.0
2008-05-28 09:27:00,0.789,0.789,0.78855,0.7889,75200000.0
2008-05-28 09:28:00,0.7889,0.789,0.7888,0.7889,21600000.0
2008-05-28 09:29:00,0.7889,0.7889,0.78875,0.7888,36900000.0
2008-05-28 09:30:00,0.7888,0.7888,0.7888,0.7888,2400000.0
2008-05-28 09:31:00,0.7888,0.78885,0.7885,0.7887,37500000.0
2008-05-28 09:32:00,0.78875,0.78875,0.7883,0.7883,6000000.0
2008-05-28 09:33:00,0.7882,0.78835,0.788,0.7883,61300000.0
2008-05-28 09:34:00,0.7883,0.7884,0.7876,0.788,78800000.0
2008-05-28 09:35:00,0.78785,0.7882,0.7878,0.788,71100000.0
2008-05-28 09:36:00,0.788,0.788,0.7877,0.7877,14800000.0
2008-05-28 09:37:00,0.7878,0.7878,0.78745,0.7875,39700000.0
2008-05-28 09:38:00,0.7876,0.78795,0.7875,0.7879,80300000.0
2008-05-28 09:39:00,0.7879,0.7879,0.78755,0.78755,21200000.0
2008-05-28 09:40:00,0.78755,0.7879,0.78745,0.78785,318500000.0
2008-05-28 09:41:00,0.78775,0.78775,0.7873,0.7873,130300000.0
2008-05-28 09:42:00,0.78725,0.78725,0.78705,0.78715,65800000.0
2008-05-28 09:43:00,0.78715,0.78765,0.78715,0.78755,218500000.0
2008-05-28 09:44:00,0.78765,0.78775,0.78735,0.78735,159499999.0
2008-05-28 09:45:00,0.7873,0.7876,0.78725,0.78725,111400000.0
2008-05-28 09:46:00,0.7873,0.7874,0.78715,0.78715,42000000.0
2008-05-28 09:47:00,0.7872,0.7876,0.7871,0.7876,193600000.0
2008-05-28 09:48:00,0.78765,0.78765,0.78725,0.7873,234900000.0
2008-05-28 09:49:00,0.7873,0.7875,0.7873,0.7874,113800000.0
2008-05-28 09:50:00,0.7874,0.7874,0.78735,0.7874,40900000.0
2008-05-28 09:51:00,0.7874,0.7876,0.7873,0.7873,64600000.0
2008-05-28 09:52:00,0.78725,0.78745,0.78725,0.78735,75400000.0
2008-05-28 09:53:00,0.78735,0.78735,0.78735,0.78735,31500000.0
2008-05-28 09:54:00,0.78735,0.7874,0.78735,0.78735,15300000.0
2008-05-28 09:55:00,0.78735,0.78765,0.7873,0.78765,43100000.0
2008-05-28 09:56:00,0.78765,0.78775,0.7874,0.78775,2300000.0
2008-05-28 09:57:00,0.7874,0.7878,0.7874,0.7876,92700000.0
2008-05-28 09:58:00,0.7876,0.7877,0.7875,0.7876,70700000.0
2008-05-28 09:59:00,0.7875,0.7876,0.7875,0.7876,16000000.0
2008-05-28 10:00:00,0.7876,0.788,0.78755,0.788,41400000.0
2008-05-28 10:01:00,0.7879,0.7881,0.7878,0.78805,31200000.0
2008-05-28 10:02:00,0.78805,0.7882,0.7879,0.78815,18100000.0
2008-05-28 10:03:00,0.7881,0.7883,0.7881,0.7883,17600000.0
2008-05-28 10:04:00,0.7883,0.7883,0.78755,0.78785,23000000.0
2008-05-28 10:05:00,0.78785,0.78785,0.7877,0.7877,5100000.0
2008-05-28 10:06:00,0.7877,0.7877,0.7875,0.7875,4800000.0
2008-05-28 10:07:00,0.78735,0.7874,0.7868,0.7868,38400000.0
2008-05-28 10:08:00,0.7868,0.787,0.7868,0.787,5500000.0
2008-05-28 10:09:00,0.787,0.787,0.7867,0.7867,29100000.0
2008-05-28 10:10:00,0.78655,0.7868,0.7864,0.7864,20700000.0
2008-05-28 10:11:00,0.7864,0.7865,0.78615,0.7864,57300000.0
2008-05-28 10:12:00,0.7864,0.7865,0.7861,0.7861,33200000.0
2008-05-28 10:13:00,0.7861,0.78625,0.7861,0.7862,5200000.0
2008-05-28 10:14:00,0.78625,0.7863,0.7858,0.7859,15700000.0
2008-05-28 10:15:00,0.7859,0.7861,0.7858,0.78585,48000000.0
2008-05-28 10:16:00,0.7859,0.78605,0.7859,0.786,22300000.0
2008-05-28 10:17:00,0.78605,0.78605,0.78545,0.7855,39100000.0
2008-05-28 10:18:00,0.78545,0.78545,0.7852,0.78525,15700000.0
2008-05-28 10:19:00,0.78515,0.7852,0.7848,0.7852,15000000.0
2008-05-28 10:20:00,0.78525,0.7854,0.7847,0.7847,12000000.0
2008-05-28 10:21:00,0.78465,0.78475,0.78415,0.78475,109200000.0
2008-05-28 10:22:00,0.7849,0.78515,0.7845,0.7851,105600000.0
2008-05-28 10:23:00,0.7851,0.78555,0.7851,0.78525,74300000.0
2008-05-28 10:24:00,0.78535,0.7855,0.78535,0.7855,52600000.0
2008-05-28 10:25:00,0.7855,0.7856,0.7855,0.78555,18800000.0
2008-05-28 10:26:00,0.78555,0.78615,0.78555,0.78615,132600000.0
2008-05-28 10:27:00,0.7861,0.7861,0.78585,0.78605,39300000.0
2008-05-28 10:28:00,0.78605,0.78605,0.78555,0.7856,26300000.0
2008-05-28 10:29:00,0.7856,0.7856,0.7855,0.7856,12700000.0
2008-05-28 10:30:00,0.7857,0.7861,0.7857,0.786,17900000.0
2008-05-28 10:31:00,0.78595,0.786,0.78575,0.786,8900000.0
2008-05-28 10:32:00,0.7861,0.7861,0.7861,0.7861,11200000.0
2008-05-28 10:33:00,0.7861,0.7861,0.7861,0.7861,6400000.0
2008-05-28 10:34:00,0.7861,0.7862,0.7859,0.7859,17800000.0
2008-05-28 10:35:00,0.7859,0.7859,0.7858,0.78585,16500000.0
2008-05-28 10:36:00,0.78575,0.7859,0.7855,0.78585,31300000.0
2008-05-28 10:37:00,0.7858,0.78595,0.78555,0.78575,105500000.0
2008-05-28 10:38:00,0.78575,0.78585,0.78575,0.78575,45900000.0
2008-05-28 10:39:00,0.78575,0.78615,0.78575,0.78615,58800000.0
2008-05-28 10:40:00,0.78581,0.78606,0.78546,0.78557,56500000.0
2008-05-28 10:41:00,0.78605,0.7862,0.78605,0.78605,15400000.0
2008-05-28 10:42:00,0.7861,0.78615,0.78555,0.78605,50399999.0
2008-05-28 10:43:00,0.78605,0.78615,0.78585,0.7859,58900000.0
2008-05-28 10:44:00,0.7859,0.78615,0.7858,0.78595,61700000.0
2008-05-28 10:45:00,0.7862,0.78645,0.7862,0.7862,50200000.0
2008-05-28 10:46:00,0.7862,0.7862,0.78595,0.78595,8200000.0
2008-05-28 10:47:00,0.78605,0.78605,0.78595,0.78595,27100000.0
2008-05-28 10:48:00,0.78595,0.78615,0.7859,0.786,8300000.0
2008-05-28 10:49:00,0.786,0.786,0.786,0.786,400000.0
2008-05-28 10:50:00,0.786,0.786,0.786,0.786,1200000.0
2008-05-28 10:51:00,0.786,0.786,0.786,0.786,3100000.0
2008-05-28 10:52:00,0.786,0.786,0.78595,0.786,2100000.0
2008-05-28 10:53:00,0.786,0.786,0.78575,0.78575,3700000.0
2008-05-28 10:54:00,0.7857,0.7857,0.7855,0.7856,13100000.0
2008-05-28 10:55:00,0.78565,0.78575,0.78565,0.78575,8500000.0
2008-05-28 10:56:00,0.78575,0.78575,0.78565,0.78565,4500000.0
2008-05-28 10:57:00,0.78565,0.78565,0.7856,0.7856,12700000.0
2008-05-28 10:58:00,0.7856,0.78565,0.78555,0.7856,27400000.0
2008-05-28 10:59:00,0.78555,0.78565,0.78545,0.78545,34700000.0
2008-05-28 11:00:00,0.7855,0.7855,0.7853,0.78545,32200000.0
2008-05-28 11:01:00,0.7855,0.7857,0.7855,0.7857,3700000.0
2008-05-28 11:02:00,0.7857,0.7857,0.7854,0.7855,17600000.0
2008-05-28 11:03:00,0.78545,0.78545,0.7853,0.7854,20000000.0
2008-05-28 11:04:00,0.7854,0.78545,0.7854,0.78545,21100000.0
2008-05-28 11:05:00,0.7855,0.78555,0.78535,0.7854,35000000.0
2008-05-28 11:06:00,0.78545,0.78555,0.78545,0.78545,15900000.0
2008-05-28 11:07:00,0.78545,0.7856,0.78545,0.78545,21500000.0
2008-05-28 11:08:00,0.78535,0.7857,0.78525,0.7853,57700000.0
2008-05-28 11:09:00,0.7853,0.7853,0.785,0.7852,29700000.0
2008-05-28 11:10:00,0.78525,0.78525,0.7851,0.78515,25400000.0
2008-05-28 11:11:00,0.78505,0.78525,0.78505,0.78525,14700000.0
2008-05-28 11:12:00,0.7853,0.78545,0.78525,0.78525,33800000.0
2008-05-28 11:13:00,0.7853,0.78545,0.78455,0.78475,57600000.0
2008-05-28 11:14:00,0.78475,0.78495,0.78455,0.78485,54900000.0
2008-05-28 11:15:00,0.78485,0.78495,0.7841,0.7841,126500000.0
2008-05-28 11:16:00,0.7841,0.78425,0.78395,0.784,26400000.0
2008-05-28 11:17:00,0.784,0.78415,0.78395,0.78395,58900000.0
2008-05-28 11:18:00,0.78405,0.78455,0.78405,0.78425,93100000.0
2008-05-28 11:19:00,0.78425,0.7846,0.78425,0.7846,38500000.0
2008-05-28 11:20:00,0.7846,0.78505,0.78455,0.7849,26200000.0
2008-05-28 11:21:00,0.7848,0.78505,0.78465,0.785,34800000.0
2008-05-28 11:22:00,0.785,0.785,0.78475,0.78495,35900000.0
2008-05-28 11:23:00,0.7851,0.7851,0.78495,0.78505,21300000.0
2008-05-28 11:24:00,0.78505,0.7853,0.78505,0.78525,15300000.0
2008-05-28 11:25:00,0.78525,0.78525,0.78495,0.78495,23300000.0
2008-05-28 11:26:00,0.78495,0.78495,0.78445,0.78465,33000000.0
2008-05-28 11:27:00,0.78465,0.78465,0.78445,0.7845,10200000.0
2008-05-28 11:28:00,0.7846,0.78485,0.7846,0.7848,35200000.0
2008-05-28 11:29:00,0.78485,0.7849,0.78445,0.78465,22100000.0
2008-05-28 11:30:00,0.78465,0.78465,0.7845,0.7845,8700000.0
2008-05-28 11:31:00,0.7849,0.7849,0.78445,0.7846,25200000.0
2008-05-28 11:32:00,0.7846,0.7846,0.78425,0.7845,9800000.0
2008-05-28 11:33:00,0.7845,0.78465,0.78445,0.78445,9400000.0
2008-05-28 11:34:00,0.78445,0.78495,0.78445,0.78485,87100000.0
2008-05-28 11:35:00,0.78485,0.78505,0.78455,0.78465,49200000.0
2008-05-28 11:36:00,0.78465,0.78495,0.78465,0.78465,90200000.0
2008-05-28 11:37:00,0.78457,0.78483,0.78444,0.78458,38200000.0
2008-05-28 11:38:00,0.78465,0.78465,0.78455,0.78455,31500000.0
2008-05-28 11:39:00,0.78455,0.78455,0.78455,0.78455,6100000.0
2008-05-28 11:40:00,0.7846,0.78495,0.7846,0.78495,17300000.0
2008-05-28 11:41:00,0.785,0.7851,0.7847,0.78505,49800000.0
2008-05-28 11:42:00,0.7849,0.78545,0.78465,0.78545,54600000.0
2008-05-28 11:43:00,0.78545,0.78545,0.78525,0.78535,36900000.0
2008-05-28 11:44:00,0.78525,0.78535,0.7849,0.7853,79500000.0
2008-05-28 11:45:00,0.7853,0.78535,0.7851,0.78535,39600000.0
2008-05-28 11:46:00,0.78535,0.78535,0.7852,0.78525,19600000.0
2008-05-28 11:47:00,0.7852,0.78525,0.7852,0.78525,60400000.0
2008-05-28 11:48:00,0.7853,0.7853,0.7853,0.7853,1900000.0
2008-05-28 11:49:00,0.78525,0.78525,0.7852,0.7852,12000000.0
2008-05-28 11:50:00,0.7852,0.7852,0.785,0.7851,194199998.0
2008-05-28 11:51:00,0.7851,0.7852,0.7851,0.7852,18200000.0
2008-05-28 11:52:00,0.7852,0.7852,0.7852,0.7852,16900000.0
2008-05-28 11:53:00,0.7855,0.78565,0.7852,0.7852,207500001.0
2008-05-28 11:54:00,0.7853,0.7855,0.7852,0.7854,191600000.0
2008-05-28 11:55:00,0.7854,0.7855,0.7854,0.7855,28600000.0
2008-05-28 11:56:00,0.7854,0.7856,0.7853,0.7856,57500001.0
2008-05-28 11:57:00,0.7856,0.7856,0.7856,0.7856,3800000.0
2008-05-28 11:58:00,0.7856,0.7856,0.7856,0.7856,7600000.0
2008-05-28 11:59:00,0.7856,0.7856,0.7856,0.7856,11400000.0
2008-05-28 12:00:00,0.7855,0.7855,0.7852,0.7852,21800000.0
2008-05-28 12:01:00,0.7852,0.78565,0.7852,0.7854,36500000.0
2008-05-28 12:02:00,0.7854,0.78585,0.7854,0.78585,132900000.0
2008-05-28 12:03:00,0.78585,0.78605,0.7858,0.7859,102100000.0
2008-05-28 12:04:00,0.7859,0.786,0.7858,0.7859,36900000.0
2008-05-28 12:05:00,0.7859,0.7862,0.7859,0.786,100200000.0
2008-05-28 12:06:00,0.786,0.7861,0.7857,0.7858,176800000.0
2008-05-28 12:07:00,0.7858,0.7858,0.7858,0.7858,29900000.0
2008-05-28 12:08:00,0.7858,0.7858,0.7857,0.7857,41100000.0
2008-05-28 12:09:00,0.7857,0.78575,0.7856,0.7857,92299999.0
2008-05-28 12:10:00,0.7857,0.7857,0.7857,0.7857,8400000.0
2008-05-28 12:11:00,0.7857,0.7857,0.7857,0.7857,10800000.0
2008-05-28 12:12:00,0.7857,0.7857,0.7857,0.7857,6000000.0
2008-05-28 12:13:00,0.7857,0.7857,0.7854,0.7854,38800000.0
2008-05-28 12:14:00,0.7855,0.7856,0.7855,0.7855,37799999.0
2008-05-28 12:15:00,0.7855,0.7856,0.7853,0.7854,18500000.0
2008-05-28 12:16:00,0.7854,0.78565,0.7853,0.7853,106000000.0
2008-05-28 12:17:00,0.7853,0.7853,0.7853,0.7853,129100000.0
2008-05-28 12:18:00,0.7853,0.7853,0.7853,0.7853,13400000.0
2008-05-28 12:19:00,0.7853,0.7854,0.7853,0.7854,77700000.0
2008-05-28 12:20:00,0.7854,0.78545,0.7854,0.7854,19200000.0
2008-05-28 12:21:00,0.7854,0.7854,0.78525,0.78525,88000000.0
2008-05-28 12:22:00,0.78525,0.7853,0.78525,0.7853,32200000.0
2008-05-28 12:23:00,0.7853,0.786,0.7853,0.7857,121700000.0
2008-05-28 12:24:00,0.785,0.78554,0.785,0.7854,387299995.0
2008-05-28 12:25:00,0.7858,0.78605,0.7858,0.786,28000000.0
2008-05-28 12:26:00,0.786,0.786,0.78575,0.78585,41600000.0
2008-05-28 12:27:00,0.78585,0.78585,0.7855,0.7855,34900000.0
2008-05-28 12:28:00,0.7855,0.7855,0.7855,0.7855,11500000.0
2008-05-28 12:29:00,0.7855,0.7855,0.7855,0.7855,40300000.0
2008-05-28 12:30:00,0.7855,0.7855,0.7853,0.7853,62500000.0
2008-05-28 12:31:00,0.7853,0.7855,0.7853,0.7853,267500000.0
2008-05-28 12:32:00,0.7853,0.7853,0.7851,0.7851,6500000.0
2008-05-28 12:33:00,0.7851,0.7851,0.7851,0.7851,4800000.0
2008-05-28 12:34:00,0.7851,0.7852,0.7851,0.7852,23699999.0
2008-05-28 12:35:00,0.78525,0.7853,0.7852,0.7853,9600000.0
2008-05-28 12:36:00,0.7853,0.7853,0.7851,0.7851,21800000.0
2008-05-28 12:37:00,0.7849,0.7849,0.7849,0.7849,17100000.0
2008-05-28 12:38:00,0.7849,0.7851,0.7849,0.7851,87900000.0
2008-05-28 12:39:00,0.7851,0.7853,0.785,0.7851,122500000.0
2008-05-28 12:40:00,0.7851,0.7853,0.7848,0.7849,145900000.0
2008-05-28 12:41:00,0.7849,0.7849,0.7849,0.7849,17200000.0
2008-05-28 12:42:00,0.78472,0.78485,0.78454,0.7847,206799998.0
2008-05-28 12:43:00,0.7849,0.785,0.7849,0.785,40200000.0
2008-05-28 12:44:00,0.785,0.785,0.785,0.785,22900000.0
2008-05-28 12:45:00,0.785,0.7853,0.785,0.785,72800000.0
2008-05-28 12:46:00,0.785,0.785,0.7847,0.785,135600000.0
2008-05-28 12:47:00,0.7851,0.7851,0.785,0.785,3800000.0
2008-05-28 12:48:00,0.785,0.7851,0.785,0.7851,5700000.0
2008-05-28 12:49:00,0.785,0.785,0.785,0.785,7600000.0
2008-05-28 12:50:00,0.785,0.7851,0.785,0.785,232000000.0
2008-05-28 12:51:00,0.785,0.785,0.785,0.785,8600000.0
2008-05-28 12:52:00,0.785,0.7851,0.785,0.7851,44900000.0
2008-05-28 12:53:00,0.78485,0.78493,0.78468,0.78487,118400000.0
2008-05-28 12:54:00,0.7851,0.7851,0.7851,0.7851,27700000.0
2008-05-28 12:55:00,0.7851,0.7851,0.7851,0.7851,21000000.0
2008-05-28 12:56:00,0.7851,0.7855,0.7851,0.7855,81200000.0
2008-05-28 12:57:00,0.7855,0.7855,0.7855,0.7855,14300000.0
2008-05-28 12:58:00,0.7854,0.7854,0.7853,0.7853,27700000.0
2008-05-28 12:59:00,0.7853,0.7854,0.7853,0.7854,83299998.0
2008-05-28 13:00:00,0.7854,0.7854,0.7854,0.7854,5700000.0
2008-05-28 13:01:00,0.7854,0.78545,0.7852,0.7852,239700000.0
2008-05-28 13:02:00,0.7852,0.78545,0.7852,0.7852,154900000.0
2008-05-28 13:03:00,0.7852,0.7854,0.7852,0.7852,134800000.0
2008-05-28 13:04:00,0.7852,0.7853,0.78515,0.7852,134100000.0
2008-05-28 13:05:00,0.7852,0.7853,0.7851,0.78515,47900000.0
2008-05-28 13:06:00,0.7851,0.7851,0.7849,0.7849,443600000.0
2008-05-28 13:07:00,0.7849,0.7852,0.7849,0.7849,372299999.0
2008-05-28 13:08:00,0.7849,0.7852,0.7849,0.7851,263799999.0
2008-05-28 13:09:00,0.7851,0.7851,0.785,0.7851,120200000.0
2008-05-28 13:10:00,0.7851,0.7853,0.7851,0.7852,149300000.0
2008-05-28 13:11:00,0.7852,0.7854,0.7852,0.7852,220300000.0
2008-05-28 13:12:00,0.7852,0.7852,0.7852,0.7852,1900000.0
2008-05-28 13:13:00,0.78492,0.78504,0.7848,0.78496,71700000.0
2008-05-28 13:14:00,0.7852,0.7852,0.785,0.7852,134100000.0
2008-05-28 13:15:00,0.7852,0.7852,0.7852,0.7852,17200000.0
2008-05-28 13:16:00,0.7852,0.7852,0.7852,0.7852,10500000.0
2008-05-28 13:17:00,0.7852,0.7852,0.785,0.785,41700000.0
2008-05-28 13:18:00,0.785,0.785,0.785,0.785,185000000.0
2008-05-28 13:19:00,0.785,0.785,0.7841,0.7842,94200000.0
2008-05-28 13:20:00,0.7842,0.7843,0.7842,0.7843,77600000.0
2008-05-28 13:21:00,0.7843,0.7844,0.7842,0.7844,174400000.0
2008-05-28 13:22:00,0.7844,0.7846,0.784,0.784,606199999.0
2008-05-28 13:23:00,0.78405,0.7841,0.7837,0.7841,284200000.0
2008-05-28 13:24:00,0.7841,0.7842,0.784,0.7842,215899999.0
2008-05-28 13:25:00,0.7842,0.7844,0.7839,0.7844,236799999.0
2008-05-28 13:26:00,0.7844,0.78465,0.7843,0.7845,269299999.0
2008-05-28 13:27:00,0.7845,0.7845,0.7845,0.7845,38300000.0
2008-05-28 13:28:00,0.7845,0.7845,0.7843,0.7843,72600000.0
2008-05-28 13:29:00,0.7843,0.7844,0.784,0.7842,227700000.0
2008-05-28 13:30:00,0.78415,0.7842,0.784,0.784,171799999.0
2008-05-28 13:31:00,0.784,0.7842,0.784,0.7841,76600000.0
2008-05-28 13:32:00,0.7841,0.7843,0.7841,0.7843,53600000.0
2008-05-28 13:33:00,0.7843,0.7843,0.7843,0.7843,9000000.0
2008-05-28 13:34:00,0.7843,0.7843,0.784,0.7842,23300000.0
2008-05-28 13:35:00,0.7842,0.78425,0.784,0.78425,36900000.0
2008-05-28 13:36:00,0.7843,0.7843,0.7843,0.7843,7800000.0
2008-05-28 13:37:00,0.7843,0.7844,0.7843,0.7843,48000000.0
2008-05-28 13:38:00,0.7843,0.7844,0.7843,0.7844,36200000.0
2008-05-28 13:39:00,0.7844,0.7844,0.7844,0.7844,57000000.0
2008-05-28 13:40:00,0.7844,0.7844,0.7844,0.7844,13900000.0
2008-05-28 13:41:00,0.7844,0.78465,0.7844,0.7846,65799999.0
2008-05-28 13:42:00,0.7846,0.7846,0.784,0.7841,476400001.0
2008-05-28 13:43:00,0.7841,0.7848,0.784,0.7848,168400000.0
2008-05-28 13:44:00,0.7848,0.7848,0.78425,0.78425,77800000.0
2008-05-28 13:45:00,0.7842,0.7843,0.7842,0.7843,33500000.0
2008-05-28 13:46:00,0.7843,0.7843,0.7843,0.7843,7600000.0
2008-05-28 13:47:00,0.7843,0.7843,0.7843,0.7843,15200000.0
2008-05-28 13:48:00,0.7843,0.7843,0.7841,0.7841,37900000.0
2008-05-28 13:49:00,0.7841,0.78415,0.7841,0.7841,114400000.0
2008-05-28 13:50:00,0.7841,0.7843,0.7841,0.7843,89800000.0
2008-05-28 13:51:00,0.7843,0.7844,0.7843,0.7844,62100000.0
2008-05-28 13:52:00,0.7843,0.7845,0.7843,0.7844,77500000.0
2008-05-28 13:53:00,0.7844,0.7844,0.7843,0.7843,50700000.0
2008-05-28 13:54:00,0.78392,0.78407,0.78384,0.78403,18200000.0
2008-05-28 13:55:00,0.7843,0.7846,0.7843,0.7846,126100000.0
2008-05-28 13:56:00,0.7846,0.7848,0.7846,0.7847,194500000.0
2008-05-28 13:57:00,0.7847,0.7847,0.7847,0.7847,16300000.0
2008-05-28 13:58:00,0.7847,0.7852,0.7847,0.7849,272400000.0
2008-05-28 13:59:00,0.7848,0.7851,0.7848,0.7851,179100000.0
2008-05-28 14:00:00,0.7851,0.7851,0.7848,0.7848,65800000.0
2008-05-28 14:01:00,0.7848,0.7848,0.7848,0.7848,11400000.0
2008-05-28 14:02:00,0.7848,0.7848,0.7848,0.7848,75800000.0
2008-05-28 14:03:00,0.7848,0.785,0.7848,0.785,94500001.0
2008-05-28 14:04:00,0.785,0.785,0.785,0.785,16800000.0
2008-05-28 14:05:00,0.785,0.7853,0.785,0.785,153400000.0
2008-05-28 14:06:00,0.785,0.785,0.785,0.785,112800000.0
2008-05-28 14:07:00,0.785,0.785,0.785,0.785,15000000.0
2008-05-28 14:08:00,0.785,0.78515,0.785,0.78515,24500000.0
2008-05-28 14:09:00,0.78515,0.7852,0.78515,0.7852,32300000.0
2008-05-28 14:10:00,0.7852,0.7852,0.7852,0.7852,25200000.0
2008-05-28 14:11:00,0.7852,0.7852,0.7849,0.785,16300000.0
2008-05-28 14:12:00,0.785,0.785,0.785,0.785,4000000.0
2008-05-28 14:13:00,0.785,0.785,0.785,0.785,3900000.0
2008-05-28 14:14:00,0.785,0.785,0.7849,0.7849,27200000.0
2008-05-28 14:15:00,0.7849,0.7849,0.78465,0.7848,26100000.0
2008-05-28 14:16:00,0.7847,0.7847,0.7842,0.7842,140100000.0
2008-05-28 14:17:00,0.7842,0.7842,0.784,0.7841,203900000.0
2008-05-28 14:18:00,0.7841,0.7841,0.7841,0.7841,156800000.0
2008-05-28 14:19:00,0.7841,0.7843,0.784,0.7841,306900000.0
2008-05-28 14:20:00,0.7841,0.7842,0.7841,0.7842,219400000.0
2008-05-28 14:21:00,0.7842,0.7845,0.7842,0.7845,154200000.0
2008-05-28 14:22:00,0.7845,0.7845,0.7844,0.7845,38400000.0
2008-05-28 14:23:00,0.7845,0.7845,0.7845,0.7845,13400000.0
2008-05-28 14:24:00,0.7844,0.7844,0.7844,0.7844,2400000.0
2008-05-28 14:25:00,0.78455,0.78455,0.78455,0.78455,17100000.0
2008-05-28 14:26:00,0.78455,0.7848,0.78455,0.7848,44400000.0
2008-05-28 14:27:00,0.7848,0.7851,0.7848,0.7851,363100000.0
2008-05-28 14:28:00,0.7851,0.7856,0.785,0.7853,286600000.0
2008-05-28 14:29:00,0.7854,0.78565,0.7854,0.7855,44100000.0
2008-05-28 14:30:00,0.7855,0.7855,0.7844,0.7846,186700000.0
2008-05-28 14:31:00,0.7846,0.7846,0.7844,0.7844,213600000.0
2008-05-28 14:32:00,0.7844,0.7844,0.7838,0.7841,221600001.0
2008-05-28 14:33:00,0.7841,0.7841,0.7832,0.7834,232699999.0
2008-05-28 14:34:00,0.7834,0.7834,0.7832,0.7832,314700002.0
2008-05-28 14:35:00,0.7832,0.7836,0.7832,0.7836,204300000.0
2008-05-28 14:36:00,0.7836,0.7836,0.7834,0.7834,33800000.0
2008-05-28 14:37:00,0.7834,0.78395,0.7834,0.78395,190700000.0
2008-05-28 14:38:00,0.78395,0.78435,0.78385,0.7843,162900000.0
2008-05-28 14:39:00,0.7843,0.7843,0.7843,0.7843,44700000.0
2008-05-28 14:40:00,0.7843,0.7843,0.7843,0.7843,36100000.0
2008-05-28 14:41:00,0.7843,0.7843,0.7843,0.7843,41800000.0
2008-05-28 14:42:00,0.7843,0.7843,0.78395,0.784,51200000.0
2008-05-28 14:43:00,0.7842,0.7843,0.7842,0.7842,56300000.0
2008-05-28 14:44:00,0.7842,0.7843,0.7842,0.7842,139900000.0
2008-05-28 14:45:00,0.7842,0.7842,0.7841,0.7841,34300000.0
2008-05-28 14:46:00,0.7841,0.7841,0.7841,0.7841,6600000.0
2008-05-28 14:47:00,0.7841,0.7842,0.7841,0.7842,7600000.0
2008-05-28 14:48:00,0.7842,0.7842,0.7842,0.7842,60800000.0
2008-05-28 14:49:00,0.7842,0.7843,0.7842,0.7843,3900000.0
2008-05-28 14:50:00,0.7843,0.7845,0.7843,0.7845,33400000.0
2008-05-28 14:51:00,0.7845,0.7847,0.7845,0.7847,11100000.0
2008-05-28 14:52:00,0.7847,0.7847,0.7847,0.7847,12100000.0
2008-05-28 14:53:00,0.7848,0.7848,0.7847,0.7847,12900000.0
2008-05-28 14:54:00,0.7847,0.7848,0.7847,0.7848,7700000.0
2008-05-28 14:55:00,0.7847,0.7847,0.7845,0.7847,10500000.0
2008-05-28 14:56:00,0.7845,0.7845,0.7842,0.7842,30200000.0
2008-05-28 14:57:00,0.7845,0.7845,0.7842,0.7845,19800000.0
2008-05-28 14:58:00,0.7845,0.7845,0.7841,0.7841,23400000.0
2008-05-28 14:59:00,0.7841,0.7841,0.7841,0.7841,8200000.0
2008-05-28 15:00:00,0.7841,0.7843,0.7841,0.7843,14600000.0
2008-05-28 15:01:00,0.7843,0.7844,0.7843,0.7843,10500000.0
2008-05-28 15:02:00,0.7843,0.7846,0.7843,0.7846,64400000.0
2008-05-28 15:03:00,0.7846,0.785,0.7846,0.7848,33400000.0
2008-05-28 15:04:00,0.7847,0.7849,0.7847,0.7847,54900000.0
2008-05-28 15:05:00,0.7847,0.7847,0.7845,0.7845,32200000.0
2008-05-28 15:06:00,0.7845,0.7845,0.7843,0.7845,27400000.0
2008-05-28 15:07:00,0.784,0.7845,0.784,0.7843,26500000.0
2008-05-28 15:08:00,0.7843,0.7846,0.7843,0.7846,66400000.0
2008-05-28 15:09:00,0.7846,0.7847,0.7846,0.7847,19200000.0
2008-05-28 15:10:00,0.7847,0.785,0.7847,0.785,19200000.0
2008-05-28 15:11:00,0.785,0.785,0.785,0.785,1900000.0
2008-05-28 15:12:00,0.785,0.7852,0.785,0.7852,27000000.0
2008-05-28 15:13:00,0.7852,0.7852,0.7852,0.7852,2300000.0
2008-05-28 15:14:00,0.7852,0.7852,0.7852,0.7852,2500000.0
2008-05-28 15:15:00,0.7852,0.7852,0.7852,0.7852,1900000.0
2008-05-28 15:16:00,0.78476,0.78482,0.78435,0.78457,25600000.0
2008-05-28 15:17:00,0.7853,0.7855,0.7852,0.7855,13400000.0
2008-05-28 15:18:00,0.7855,0.7856,0.7855,0.7856,44400000.0
2008-05-28 15:19:00,0.7856,0.7856,0.7856,0.7856,20600000.0
2008-05-28 15:20:00,0.7856,0.7857,0.7856,0.7856,45600000.0
2008-05-28 15:21:00,0.7856,0.7857,0.7856,0.7856,60200000.0
2008-05-28 15:22:00,0.7856,0.7858,0.7856,0.7857,13300000.0
2008-05-28 15:23:00,0.7857,0.7857,0.7856,0.7856,10100000.0
2008-05-28 15:24:00,0.7857,0.7857,0.7857,0.7857,1600000.0
2008-05-28 15:25:00,0.7857,0.7857,0.7857,0.7857,2400000.0
2008-05-28 15:26:00,0.7857,0.7858,0.7857,0.7857,23100000.0
2008-05-28 15:27:00,0.7858,0.786,0.7858,0.786,27900000.0
2008-05-28 15:28:00,0.786,0.786,0.786,0.786,5500000.0
2008-05-28 15:29:00,0.786,0.786,0.7857,0.7858,8400000.0
2008-05-28 15:30:00,0.7858,0.7858,0.7857,0.7858,7700000.0
2008-05-28 15:31:00,0.7858,0.7858,0.7856,0.7857,20200000.0
2008-05-28 15:32:00,0.7857,0.7857,0.7854,0.7854,11200000.0
2008-05-28 15:33:00,0.7854,0.7854,0.7854,0.7854,3200000.0
2008-05-28 15:34:00,0.7854,0.7854,0.7852,0.7852,20900000.0
2008-05-28 15:35:00,0.7852,0.7852,0.7849,0.7849,67300000.0
2008-05-28 15:36:00,0.7849,0.7849,0.7849,0.7849,2600000.0
2008-05-28 15:37:00,0.785,0.785,0.7849,0.785,95999999.0
2008-05-28 15:38:00,0.785,0.7855,0.785,0.7855,35200000.0
2008-05-28 15:39:00,0.7855,0.7856,0.7855,0.7856,46900000.0
2008-05-28 15:40:00,0.7856,0.7856,0.7856,0.7856,4600000.0
2008-05-28 15:41:00,0.7856,0.7858,0.7856,0.7858,20700000.0
2008-05-28 15:42:00,0.7858,0.786,0.7857,0.786,26500000.0
2008-05-28 15:43:00,0.7859,0.7859,0.7858,0.7858,3000000.0
2008-05-28 15:44:00,0.7858,0.786,0.7858,0.7858,40400000.0
2008-05-28 15:45:00,0.7858,0.786,0.7857,0.7859,33600000.0
2008-05-28 15:46:00,0.7859,0.786,0.7852,0.7856,48800000.0
2008-05-28 15:47:00,0.7856,0.7856,0.7856,0.7856,2900000.0
2008-05-28 15:48:00,0.7856,0.7857,0.7856,0.7856,32400000.0
2008-05-28 15:49:00,0.7856,0.7856,0.7856,0.7856,2000000.0
2008-05-28 15:50:00,0.7856,0.7857,0.7856,0.7856,20300000.0
2008-05-28 15:51:00,0.7856,0.7856,0.7856,0.7856,10600000.0
2008-05-28 15:52:00,0.7856,0.7856,0.7856,0.7856,800000.0
2008-05-28 15:53:00,0.7856,0.7856,0.7856,0.7856,1400000.0
2008-05-28 15:54:00,0.7856,0.7856,0.7854,0.7854,13900000.0
2008-05-28 15:55:00,0.7854,0.78555,0.7853,0.7854,10900000.0
2008-05-28 15:56:00,0.7852,0.7854,0.7849,0.7854,23800000.0
2008-05-28 15:57:00,0.78545,0.7857,0.7854,0.7856,58200000.0
2008-05-28 15:58:00,0.7856,0.7857,0.7856,0.7857,28000000.0
2008-05-28 15:59:00,0.7857,0.7858,0.7857,0.7857,25800000.0
2008-05-28 16:00:00,0.7857,0.7858,0.7857,0.7857,26100000.0
2008-05-28 16:01:00,0.7858,0.7858,0.7852,0.7854,35200000.0
2008-05-28 16:02:00,0.7854,0.7856,0.7854,0.7855,3700000.0
2008-05-28 16:03:00,0.7855,0.7857,0.7855,0.7856,27300000.0
2008-05-28 16:04:00,0.7856,0.7859,0.7856,0.7857,42200000.0
2008-05-28 16:05:00,0.7857,0.7857,0.7856,0.7856,23000000.0
2008-05-28 16:06:00,0.7856,0.7857,0.7856,0.7857,7000000.0
2008-05-28 16:07:00,0.7857,0.7857,0.7857,0.7857,658000.0
2008-05-28 16:08:00,0.78524,0.7855,0.78521,0.78535,1200000.0
2008-05-28 16:09:00,0.7857,0.7861,0.7857,0.7861,19229000.0
2008-05-28 16:10:00,0.7861,0.7861,0.7858,0.7858,10058000.0
2008-05-28 16:11:00,0.7858,0.7858,0.7854,0.7855,139000000.0
2008-05-28 16:12:00,0.7857,0.7859,0.7857,0.7859,64900000.0
2008-05-28 16:13:00,0.7859,0.7863,0.7859,0.7863,46200000.0
2008-05-28 16:14:00,0.7863,0.7864,0.7862,0.7862,53900000.0
2008-05-28 16:15:00,0.7862,0.7862,0.7859,0.7861,16600000.0
2008-05-28 16:16:00,0.7861,0.7861,0.7861,0.7861,4000000.0
2008-05-28 16:17:00,0.78577,0.78587,0.78545,0.78576,55600001.0
2008-05-28 16:18:00,0.78575,0.78575,0.78545,0.78557,32100000.0
2008-05-28 16:19:00,0.7861,0.7861,0.7861,0.7861,2600000.0
2008-05-28 16:20:00,0.7861,0.7862,0.7861,0.7861,41600000.0
2008-05-28 16:21:00,0.7861,0.7863,0.7861,0.7863,23700000.0
2008-05-28 16:22:00,0.7863,0.7863,0.7863,0.7863,20300000.0
2008-05-28 16:23:00,0.7863,0.7863,0.7863,0.7863,10800000.0
2008-05-28 16:24:00,0.7863,0.7863,0.7858,0.7858,54100000.0
2008-05-28 16:25:00,0.7861,0.7861,0.7858,0.7861,70599999.0
2008-05-28 16:26:00,0.7861,0.7861,0.7859,0.7861,5000000.0
2008-05-28 16:27:00,0.7861,0.7861,0.7859,0.7861,6200000.0
2008-05-28 16:28:00,0.7861,0.7861,0.7859,0.7859,13500000.0
2008-05-28 16:29:00,0.7859,0.7861,0.7859,0.7861,13600000.0
2008-05-28 16:30:00,0.7859,0.7861,0.7858,0.7858,37300000.0
2008-05-28 16:31:00,0.7858,0.7861,0.7858,0.7861,10600000.0
2008-05-28 16:32:00,0.7861,0.7861,0.7858,0.7858,8700000.0
2008-05-28 16:33:00,0.7858,0.7861,0.7858,0.7858,22800000.0
2008-05-28 16:34:00,0.7858,0.7858,0.7855,0.7855,89100000.0
2008-05-28 16:35:00,0.78565,0.7858,0.7855,0.7856,42600000.0
2008-05-28 16:36:00,0.7856,0.7858,0.7856,0.7856,29900000.0
2008-05-28 16:37:00,0.7857,0.7858,0.7855,0.7856,55200000.0
2008-05-28 16:38:00,0.7855,0.7856,0.7855,0.7856,36500000.0
2008-05-28 16:39:00,0.7858,0.7858,0.7855,0.7855,19050000.0
2008-05-28 16:40:00,0.7858,0.7858,0.7855,0.7857,19300000.0
2008-05-28 16:41:00,0.7857,0.7858,0.7855,0.7855,54800000.0
2008-05-28 16:42:00,0.7855,0.7855,0.7852,0.7854,44000000.0
2008-05-28 16:43:00,0.7855,0.7855,0.7851,0.7852,175500000.0
2008-05-28 16:44:00,0.7852,0.7855,0.7851,0.7852,143000000.0
2008-05-28 16:45:00,0.7851,0.7852,0.7846,0.7848,51200000.0
2008-05-28 16:46:00,0.7848,0.7848,0.7847,0.7848,8700000.0
2008-05-28 16:47:00,0.7848,0.7848,0.7846,0.7846,89100000.0
2008-05-28 16:48:00,0.7847,0.7849,0.7847,0.7847,157400001.0
2008-05-28 16:49:00,0.7847,0.7849,0.7846,0.7849,142500000.0
2008-05-28 16:50:00,0.7849,0.7849,0.7849,0.7849,16100000.0
2008-05-28 16:51:00,0.7849,0.7849,0.7849,0.7849,1800000.0
2008-05-28 16:52:00,0.7849,0.7849,0.7849,0.7849,12600000.0
2008-05-28 16:53:00,0.7849,0.7851,0.7849,0.785,34200000.0
2008-05-28 16:54:00,0.7851,0.7852,0.7849,0.7849,51400000.0
2008-05-28 16:55:00,0.7849,0.7851,0.7845,0.7845,109900000.0
2008-05-28 16:56:00,0.7846,0.7849,0.7845,0.7846,164800001.0
2008-05-28 16:57:00,0.7846,0.7847,0.7844,0.7846,36900000.0
2008-05-28 16:58:00,0.7847,0.7847,0.7845,0.7845,70800000.0
2008-05-28 16:59:00,0.7846,0.7847,0.7837,0.7837,128900000.0
2008-05-28 17:00:00,0.7837,0.7842,0.7837,0.7842,96300000.0
2008-05-28 17:01:00,0.784,0.7842,0.7839,0.7841,45800000.0
2008-05-28 17:02:00,0.7841,0.7842,0.7841,0.7842,9900000.0
2008-05-28 17:03:00,0.7842,0.7842,0.7842,0.7842,6900000.0
2008-05-28 17:04:00,0.7842,0.7846,0.7842,0.7845,83400000.0
2008-05-28 17:05:00,0.7845,0.7846,0.7845,0.7846,7500000.0
2008-05-28 17:06:00,0.7844,0.7845,0.7843,0.7843,54300000.0
2008-05-28 17:07:00,0.7843,0.7845,0.7843,0.7844,20800000.0
2008-05-28 17:08:00,0.7844,0.7844,0.7843,0.7843,35100000.0
2008-05-28 17:09:00,0.7843,0.7845,0.7843,0.7843,46700000.0
2008-05-28 17:10:00,0.7843,0.7844,0.7843,0.7843,65100000.0
2008-05-28 17:11:00,0.7843,0.7845,0.7843,0.7843,39600000.0
2008-05-28 17:12:00,0.7843,0.7844,0.7843,0.7844,27300000.0
2008-05-28 17:13:00,0.7844,0.7845,0.7844,0.7845,42900000.0
2008-05-28 17:14:00,0.7845,0.7845,0.7843,0.7843,14600000.0
2008-05-28 17:15:00,0.7844,0.7846,0.7843,0.7844,30100000.0
2008-05-28 17:16:00,0.7844,0.7845,0.7843,0.7845,33100000.0
2008-05-28 17:17:00,0.7845,0.7845,0.7844,0.7844,9200000.0
2008-05-28 17:18:00,0.7844,0.7844,0.7842,0.7843,13600000.0
2008-05-28 17:19:00,0.7843,0.7843,0.7843,0.7843,10400000.0
2008-05-28 17:20:00,0.7843,0.7843,0.7843,0.7843,5600000.0
2008-05-28 17:21:00,0.7843,0.7843,0.7843,0.7843,7200000.0
2008-05-28 17:22:00,0.7843,0.7843,0.7839,0.7843,54800000.0
2008-05-28 17:23:00,0.7843,0.7843,0.7842,0.7843,34400000.0
2008-05-28 17:24:00,0.7843,0.7843,0.78395,0.7843,23300000.0
2008-05-28 17:25:00,0.7843,0.78455,0.7843,0.78455,30600000.0
2008-05-28 17:26:00,0.7845,0.7848,0.7844,0.7848,34300000.0
2008-05-28 17:27:00,0.7848,0.78525,0.7848,0.78525,23900000.0
2008-05-28 17:28:00,0.7852,0.78525,0.78495,0.78505,11800000.0
2008-05-28 17:29:00,0.78505,0.78515,0.785,0.7851,10000000.0
2008-05-28 17:30:00,0.7851,0.7851,0.785,0.785,9300000.0
2008-05-28 17:31:00,0.785,0.785,0.7849,0.785,35000000.0
2008-05-28 17:32:00,0.785,0.785,0.7845,0.7847,51400000.0
2008-05-28 17:33:00,0.7847,0.7847,0.7845,0.7846,33800000.0
2008-05-28 17:34:00,0.7846,0.7846,0.7842,0.7843,35900000.0
2008-05-28 17:35:00,0.7843,0.7843,0.784,0.7842,33800000.0
2008-05-28 17:36:00,0.7842,0.78445,0.784,0.7842,24400000.0
2008-05-28 17:37:00,0.7842,0.7842,0.7842,0.7842,11800000.0
2008-05-28 17:38:00,0.7842,0.7842,0.7842,0.7842,4000000.0
2008-05-28 17:39:00,0.7842,0.7842,0.7842,0.7842,4600000.0
2008-05-28 17:40:00,0.7842,0.7844,0.7842,0.7843,18200000.0
2008-05-28 17:41:00,0.7843,0.7846,0.7843,0.7846,23100000.0
2008-05-28 17:42:00,0.7846,0.7846,0.7844,0.7845,24100000.0
2008-05-28 17:43:00,0.7844,0.7844,0.7842,0.7842,18800000.0
2008-05-28 17:44:00,0.7842,0.7842,0.7842,0.7842,12800000.0
2008-05-28 17:45:00,0.7842,0.7842,0.7842,0.7842,4500000.0
2008-05-28 17:46:00,0.7842,0.7842,0.7842,0.7842,900000.0
2008-05-28 17:47:00,0.784,0.7842,0.784,0.7842,8600000.0
2008-05-28 17:48:00,0.7842,0.7843,0.7842,0.7842,23700000.0
2008-05-28 17:49:00,0.7842,0.7843,0.784,0.7842,38900000.0
2008-05-28 17:50:00,0.7842,0.7842,0.7842,0.7842,7800000.0
2008-05-28 17:51:00,0.7842,0.7842,0.784,0.784,18600000.0
2008-05-28 17:52:00,0.784,0.7841,0.784,0.7841,4100000.0
2008-05-28 17:53:00,0.7841,0.7841,0.7841,0.7841,700000.0
2008-05-28 17:54:00,0.78384,0.78406,0.78372,0.78372,17300000.0
2008-05-28 17:55:00,0.7841,0.7843,0.784,0.7843,26500000.0
2008-05-28 17:56:00,0.7843,0.7843,0.7843,0.7843,1500000.0
2008-05-28 17:57:00,0.7843,0.7843,0.7843,0.7843,4200000.0
2008-05-28 17:58:00,0.7843,0.7843,0.7843,0.7843,1400000.0
2008-05-28 17:59:00,0.7843,0.7843,0.784,0.784,8600000.0
2008-05-28 18:00:00,0.784,0.784,0.784,0.784,5200000.0
2008-05-28 18:01:00,0.784,0.784,0.784,0.784,2200000.0
2008-05-28 18:02:00,0.78363,0.78388,0.78327,0.78364,43800000.0
2008-05-28 18:03:00,0.784,0.784,0.784,0.784,2300000.0
2008-05-28 18:04:00,0.7839,0.784,0.7836,0.7838,20800000.0
2008-05-28 18:05:00,0.7836,0.7837,0.7835,0.7837,43700000.0
2008-05-28 18:06:00,0.7836,0.7838,0.7836,0.7838,24900000.0
2008-05-28 18:07:00,0.7838,0.7839,0.7838,0.7838,43000000.0
2008-05-28 18:08:00,0.7839,0.784,0.7839,0.784,5800000.0
2008-05-28 18:09:00,0.7839,0.7839,0.7839,0.7839,13600000.0
2008-05-28 18:10:00,0.7839,0.7843,0.7838,0.7843,53300000.0
2008-05-28 18:11:00,0.7843,0.7843,0.7843,0.7843,14400000.0
2008-05-28 18:12:00,0.7843,0.7844,0.7843,0.7843,23500000.0
2008-05-28 18:13:00,0.7843,0.7844,0.7843,0.7843,34000000.0
2008-05-28 18:14:00,0.7843,0.7845,0.7843,0.7845,39800000.0
2008-05-28 18:15:00,0.7845,0.7847,0.7845,0.7847,15900000.0
2008-05-28 18:16:00,0.7847,0.7847,0.7847,0.7847,1600000.0
2008-05-28 18:17:00,0.7847,0.7849,0.7847,0.7849,46100000.0
2008-05-28 18:18:00,0.7849,0.7858,0.7848,0.7853,81900000.0
2008-05-28 18:19:00,0.7853,0.7853,0.7852,0.7853,11400000.0
2008-05-28 18:20:00,0.7853,0.7856,0.7853,0.7853,53700000.0
2008-05-28 18:21:00,0.7853,0.7855,0.7853,0.7854,19100000.0
2008-05-28 18:22:00,0.7854,0.7856,0.7853,0.7853,17200000.0
2008-05-28 18:23:00,0.7853,0.7854,0.7853,0.7854,2500000.0
2008-05-28 18:24:00,0.7854,0.7854,0.7853,0.7853,6400000.0
2008-05-28 18:25:00,0.7853,0.7853,0.7853,0.7853,1400000.0
2008-05-28 18:26:00,0.7854,0.7854,0.7853,0.7853,9500000.0
2008-05-28 18:27:00,0.7853,0.7853,0.7853,0.7853,5500000.0
2008-05-28 18:28:00,0.7853,0.7853,0.7853,0.7853,500000.0
2008-05-28 18:29:00,0.7852,0.7852,0.7852,0.7852,1700000.0
2008-05-28 18:30:00,0.7853,0.7853,0.7853,0.7853,1200000.0
2008-05-28 18:31:00,0.7852,0.7852,0.7852,0.7852,1600000.0
2008-05-28 18:32:00,0.7851,0.7854,0.7851,0.7853,11900000.0
2008-05-28 18:33:00,0.7853,0.7853,0.7851,0.7851,6800000.0
2008-05-28 18:34:00,0.7852,0.7852,0.7847,0.7847,20300000.0
2008-05-28 18:35:00,0.7847,0.785,0.7847,0.785,18300000.0
2008-05-28 18:36:00,0.785,0.785,0.785,0.785,5900000.0
2008-05-28 18:37:00,0.7847,0.7847,0.7847,0.7847,12100000.0
2008-05-28 18:38:00,0.7847,0.785,0.7847,0.785,1300000.0
2008-05-28 18:39:00,0.78427,0.78446,0.78427,0.78437,11100000.0
2008-05-28 18:40:00,0.78441,0.78491,0.78415,0.78415,12300000.0
2008-05-28 18:41:00,0.78426,0.78446,0.78421,0.78446,6900000.0
2008-05-28 18:42:00,0.785,0.785,0.785,0.785,700000.0
2008-05-28 18:43:00,0.785,0.785,0.785,0.785,1900000.0
2008-05-28 18:44:00,0.785,0.785,0.785,0.785,1800000.0
2008-05-28 18:45:00,0.785,0.785,0.785,0.785,12400000.0
2008-05-28 18:46:00,0.78465,0.78476,0.78438,0.7846,25400000.0
2008-05-28 18:47:00,0.7846,0.78465,0.7844,0.78465,39800000.0
2008-05-28 18:48:00,0.78453,0.78466,0.78441,0.78448,16600000.0
2008-05-28 18:49:00,0.785,0.785,0.785,0.785,5200000.0
2008-05-28 18:50:00,0.78452,0.78495,0.7845,0.78456,25800000.0
2008-05-28 18:51:00,0.785,0.7851,0.785,0.7851,15000000.0
2008-05-28 18:52:00,0.7851,0.7851,0.7851,0.7851,17800000.0
2008-05-28 18:53:00,0.78459,0.78483,0.78445,0.78482,74200000.0
2008-05-28 18:54:00,0.78474,0.78485,0.78452,0.78472,37800000.0
2008-05-28 18:55:00,0.78465,0.78477,0.78445,0.78462,72700000.0
2008-05-28 18:56:00,0.7851,0.7851,0.7847,0.7851,10000000.0
2008-05-28 18:57:00,0.7851,0.7851,0.7847,0.785,9000000.0
2008-05-28 18:58:00,0.785,0.785,0.7847,0.7849,6100000.0
2008-05-28 18:59:00,0.7847,0.7849,0.7847,0.7848,23000000.0
2008-05-28 19:00:00,0.7848,0.7848,0.7848,0.7848,1800000.0
2008-05-28 19:01:00,0.7848,0.7848,0.7848,0.7848,2800000.0
2008-05-28 19:02:00,0.7849,0.7849,0.7849,0.7849,4900000.0
2008-05-28 19:03:00,0.7849,0.7849,0.7849,0.7849,2400000.0
2008-05-28 19:04:00,0.7849,0.7849,0.7849,0.7849,7700000.0
2008-05-28 19:05:00,0.7847,0.7847,0.7847,0.7847,12600000.0
2008-05-28 19:06:00,0.78443,0.78466,0.78433,0.7845,72100000.0
2008-05-28 19:07:00,0.7849,0.7849,0.7849,0.7849,6100000.0
2008-05-28 19:08:00,0.7849,0.785,0.7849,0.785,37700000.0
2008-05-28 19:09:00,0.785,0.785,0.785,0.785,8600000.0
2008-05-28 19:10:00,0.7851,0.7851,0.7851,0.7851,8000000.0
2008-05-28 19:11:00,0.78465,0.78493,0.78452,0.78472,40400000.0
2008-05-28 19:12:00,0.7848,0.78487,0.78433,0.78461,37400000.0
2008-05-28 19:13:00,0.7851,0.7851,0.7851,0.7851,1400000.0
2008-05-28 19:14:00,0.78462,0.78489,0.78448,0.78471,4700000.0
2008-05-28 19:15:00,0.7851,0.7851,0.7851,0.7851,2300000.0
2008-05-28 19:16:00,0.7851,0.7851,0.7851,0.7851,2900000.0
2008-05-28 19:17:00,0.7851,0.7851,0.7847,0.785,24700000.0
2008-05-28 19:18:00,0.785,0.785,0.785,0.785,1000000.0
2008-05-28 19:19:00,0.78463,0.78488,0.78457,0.78476,7200000.0
2008-05-28 19:20:00,0.7847,0.78545,0.78464,0.78481,3200000.0
2008-05-28 19:21:00,0.78475,0.78479,0.78453,0.7847,7000000.0
2008-05-28 19:22:00,0.785,0.785,0.785,0.785,4100000.0
2008-05-28 19:23:00,0.785,0.785,0.785,0.785,2000000.0
2008-05-28 19:24:00,0.785,0.785,0.785,0.785,1400000.0
2008-05-28 19:25:00,0.7849,0.7849,0.7849,0.7849,1800000.0
2008-05-28 19:26:00,0.7846,0.7849,0.78436,0.7849,11500000.0
2008-05-28 19:27:00,0.7849,0.785,0.7849,0.785,2600000.0
2008-05-28 19:28:00,0.785,0.785,0.785,0.785,3900000.0
2008-05-28 19:29:00,0.7845,0.78483,0.7845,0.78463,28600000.0
2008-05-28 19:30:00,0.78468,0.78491,0.78463,0.7849,8400000.0
2008-05-28 19:31:00,0.7848,0.7848,0.7848,0.7848,1500000.0
2008-05-28 19:32:00,0.785,0.785,0.785,0.785,900000.0
2008-05-28 19:33:00,0.7848,0.785,0.7848,0.785,9800000.0
2008-05-28 19:34:00,0.785,0.7851,0.785,0.7851,16000000.0
2008-05-28 19:35:00,0.785,0.7851,0.785,0.7851,3500000.0
2008-05-28 19:36:00,0.7851,0.7851,0.7851,0.7851,14500000.0
2008-05-28 19:37:00,0.78497,0.78511,0.78461,0.78461,5000000.0
2008-05-28 19:38:00,0.7851,0.7852,0.7851,0.7852,11000000.0
2008-05-28 19:39:00,0.7852,0.7852,0.7851,0.7852,9800000.0
2008-05-28 19:40:00,0.7852,0.7852,0.7852,0.7852,1800000.0
2008-05-28 19:41:00,0.7852,0.7852,0.7852,0.7852,1900000.0
2008-05-28 19:42:00,0.7848,0.7852,0.7848,0.7852,5600000.0
2008-05-28 19:43:00,0.78478,0.78502,0.78449,0.78476,56900000.0
2008-05-28 19:44:00,0.7852,0.7852,0.7851,0.7851,4300000.0
2008-05-28 19:45:00,0.7851,0.7851,0.7851,0.7851,3200000.0
2008-05-28 19:46:00,0.7849,0.7851,0.7849,0.7851,43700000.0
2008-05-28 19:47:00,0.7852,0.7853,0.7851,0.7853,41000000.0
2008-05-28 19:48:00,0.7853,0.7853,0.7853,0.7853,3600000.0
2008-05-28 19:49:00,0.7853,0.7854,0.7853,0.7854,24800000.0
2008-05-28 19:50:00,0.7854,0.7854,0.7853,0.7853,10300000.0
2008-05-28 19:51:00,0.78514,0.78523,0.78491,0.78491,11900000.0
2008-05-28 19:52:00,0.7851,0.7851,0.7851,0.7851,3700000.0
2008-05-28 19:53:00,0.78493,0.78506,0.78479,0.78505,23400000.0
2008-05-28 19:54:00,0.7851,0.7851,0.78482,0.78504,18900000.0
2008-05-28 19:55:00,0.7853,0.7853,0.7853,0.7853,2700000.0
2008-05-28 19:56:00,0.7853,0.7853,0.7853,0.7853,3500000.0
2008-05-28 19:57:00,0.7853,0.7853,0.7853,0.7853,2500000.0
2008-05-28 19:58:00,0.7853,0.7853,0.7853,0.7853,1900000.0
2008-05-28 19:59:00,0.7853,0.7853,0.7853,0.7853,4300000.0
2008-05-28 20:00:00,0.78506,0.78557,0.78497,0.78508,19900000.0
2008-05-28 20:01:00,0.78504,0.78521,0.78481,0.78489,43600000.0
2008-05-28 20:02:00,0.78489,0.78511,0.78468,0.7849,8800000.0
2008-05-28 20:03:00,0.7852,0.7852,0.7851,0.7851,4600000.0
2008-05-28 20:04:00,0.7852,0.7852,0.7852,0.7852,2800000.0
2008-05-28 20:05:00,0.7852,0.7852,0.7852,0.7852,2800000.0
2008-05-28 20:06:00,0.7852,0.7855,0.7852,0.7853,12600000.0
2008-05-28 20:07:00,0.7853,0.7853,0.7853,0.7853,600000.0
2008-05-28 20:08:00,0.7852,0.7854,0.7852,0.7853,13400000.0
2008-05-28 20:09:00,0.7853,0.7853,0.7853,0.7853,3600000.0
2008-05-28 20:10:00,0.7853,0.7853,0.7853,0.7853,1500000.0
2008-05-28 20:11:00,0.7852,0.7852,0.7852,0.7852,2400000.0
2008-05-28 20:12:00,0.7853,0.7854,0.7853,0.7854,11200000.0
2008-05-28 20:13:00,0.7854,0.7854,0.7853,0.7853,5600000.0
2008-05-28 20:14:00,0.7853,0.7856,0.7853,0.7856,29700000.0
2008-05-28 20:15:00,0.7856,0.7857,0.7855,0.7855,26500000.0
2008-05-28 20:16:00,0.7854,0.7854,0.785,0.785,40700000.0
2008-05-28 20:17:00,0.7849,0.785,0.7844,0.7849,52600000.0
2008-05-28 20:18:00,0.78462,0.78462,0.78436,0.78458,8900000.0
2008-05-28 20:19:00,0.7847,0.7847,0.7847,0.7847,1000000.0
2008-05-28 20:20:00,0.7847,0.7849,0.7847,0.7849,3900000.0
2008-05-28 20:21:00,0.78445,0.78476,0.78445,0.78476,7500000.0
2008-05-28 20:22:00,0.78443,0.78481,0.78443,0.78477,29500000.0
2008-05-28 20:23:00,0.7848,0.7849,0.7848,0.7849,3700000.0
2008-05-28 20:24:00,0.7848,0.7848,0.7848,0.7848,4300000.0
2008-05-28 20:25:00,0.7848,0.7848,0.7848,0.7848,5800000.0
2008-05-28 20:26:00,0.7848,0.7849,0.7848,0.7849,15400000.0
2008-05-28 20:27:00,0.7849,0.7849,0.7849,0.7849,3400000.0
2008-05-28 20:28:00,0.7849,0.7849,0.7849,0.7849,1100000.0
2008-05-28 20:29:00,0.7849,0.7849,0.7849,0.7849,7300000.0
2008-05-28 20:30:00,0.7849,0.785,0.7849,0.785,8000000.0
2008-05-28 20:31:00,0.78467,0.78481,0.78455,0.78478,2200000.0
2008-05-28 20:32:00,0.7849,0.7849,0.7849,0.7849,3000000.0
2008-05-28 20:33:00,0.78477,0.78485,0.78458,0.78475,51500000.0
2008-05-28 20:34:00,0.7849,0.785,0.7849,0.785,37300000.0
2008-05-28 20:35:00,0.785,0.7851,0.785,0.785,47300000.0
2008-05-28 20:36:00,0.785,0.785,0.785,0.785,10500000.0
2008-05-28 20:37:00,0.785,0.785,0.785,0.785,600000.0
2008-05-28 20:38:00,0.785,0.785,0.785,0.785,10100000.0
2008-05-28 20:39:00,0.785,0.785,0.785,0.785,1600000.0
2008-05-28 20:40:00,0.7848,0.785,0.7848,0.785,2600000.0
2008-05-28 20:41:00,0.78457,0.78467,0.78454,0.7846,5500000.0
2008-05-28 20:42:00,0.7848,0.785,0.7848,0.785,13200000.0
2008-05-28 20:43:00,0.78457,0.7848,0.78441,0.78465,20300000.0
2008-05-28 20:44:00,0.7847,0.7847,0.7847,0.7847,5200000.0
2008-05-28 20:45:00,0.7847,0.785,0.7847,0.785,5800000.0
2008-05-28 20:46:00,0.785,0.785,0.785,0.785,600000.0
2008-05-28 20:47:00,0.785,0.785,0.7849,0.7849,4700000.0
2008-05-28 20:48:00,0.785,0.785,0.785,0.785,3300000.0
2008-05-28 20:49:00,0.7847,0.7847,0.7847,0.7847,2600000.0
2008-05-28 20:50:00,0.7847,0.785,0.7845,0.7845,43500000.0
2008-05-28 20:51:00,0.7848,0.7848,0.7848,0.7848,4700000.0
2008-05-28 20:52:00,0.7848,0.7848,0.7848,0.7848,4000000.0
2008-05-28 20:53:00,0.7848,0.7848,0.7848,0.7848,2300000.0
2008-05-28 20:54:00,0.7848,0.7848,0.7845,0.7845,5600000.0
2008-05-28 20:55:00,0.7845,0.7848,0.7845,0.7845,12600000.0
2008-05-28 20:56:00,0.7844,0.7844,0.7844,0.7844,7000000.0
2008-05-28 20:57:00,0.7844,0.7844,0.7844,0.7844,11100000.0
2008-05-28 20:58:00,0.7845,0.7845,0.7841,0.7841,40000000.0
2008-05-28 20:59:00,0.7839,0.7841,0.7839,0.7841,6000000.0
2008-05-28 21:00:00,0.7841,0.7842,0.7841,0.7841,10300000.0
2008-05-28 21:01:00,0.7841,0.7841,0.7841,0.7841,12000000.0
2008-05-28 21:02:00,0.7841,0.7841,0.7841,0.7841,2400000.0
2008-05-28 21:03:00,0.7841,0.7841,0.7841,0.7841,4700000.0
2008-05-28 21:04:00,0.7842,0.7842,0.7841,0.7841,2100000.0
2008-05-28 21:05:00,0.7841,0.7842,0.7841,0.7842,39300000.0
2008-05-28 21:06:00,0.7842,0.7843,0.7841,0.7843,16600000.0
2008-05-28 21:07:00,0.7843,0.7843,0.78425,0.78425,8900000.0
2008-05-28 21:08:00,0.78425,0.78425,0.78425,0.78425,1200000.0
2008-05-28 21:09:00,0.78425,0.7843,0.78425,0.78425,2800000.0
2008-05-28 21:10:00,0.78425,0.78425,0.7841,0.7842,6900000.0
2008-05-28 21:11:00,0.7842,0.7842,0.784,0.7841,6300000.0
2008-05-28 21:12:00,0.7841,0.7841,0.7841,0.7841,1600000.0
2008-05-28 21:13:00,0.7839,0.7841,0.7839,0.7841,4000000.0
2008-05-28 21:14:00,0.7841,0.7841,0.7841,0.7841,1600000.0
2008-05-28 21:15:00,0.7837,0.7837,0.7837,0.7837,4500000.0
2008-05-28 21:16:00,0.7841,0.7841,0.784,0.784,7500000.0
2008-05-28 21:17:00,0.784,0.784,0.784,0.784,4000000.0
2008-05-28 21:18:00,0.784,0.784,0.784,0.784,900000.0
2008-05-28 21:19:00,0.784,0.784,0.784,0.784,2600000.0
2008-05-28 21:20:00,0.784,0.784,0.784,0.784,2600000.0
2008-05-28 21:21:00,0.784,0.784,0.784,0.784,1800000.0
2008-05-28 21:22:00,0.784,0.78405,0.784,0.78405,1900000.0
2008-05-28 21:23:00,0.78405,0.7841,0.784,0.784,31600000.0
2008-05-28 21:24:00,0.784,0.784,0.784,0.784,800000.0
2008-05-28 21:25:00,0.784,0.784,0.784,0.784,6800000.0
2008-05-28 21:26:00,0.784,0.784,0.784,0.784,1500000.0
2008-05-28 21:27:00,0.784,0.784,0.7839,0.784,8100000.0
2008-05-28 21:28:00,0.784,0.784,0.784,0.784,6600000.0
2008-05-28 21:29:00,0.784,0.7843,0.784,0.7842,49600000.0
2008-05-28 21:30:00,0.7842,0.7843,0.7842,0.7843,19700000.0
2008-05-28 21:31:00,0.7844,0.7846,0.7844,0.7846,71400000.0
2008-05-28 21:32:00,0.7846,0.7847,0.7846,0.7847,27800000.0
2008-05-28 21:33:00,0.7847,0.78485,0.7847,0.78485,30500000.0
2008-05-28 21:34:00,0.7849,0.785,0.7848,0.7849,83400000.0
2008-05-28 21:35:00,0.7848,0.7851,0.7848,0.78505,38600000.0
2008-05-28 21:36:00,0.78505,0.78505,0.78505,0.78505,14400000.0
2008-05-28 21:37:00,0.78505,0.78505,0.78505,0.78505,7200000.0
2008-05-28 21:38:00,0.7851,0.78515,0.78505,0.7851,11600000.0
2008-05-28 21:39:00,0.7851,0.7852,0.7851,0.7851,16600000.0
2008-05-28 21:40:00,0.78515,0.78525,0.78515,0.7852,5300000.0
2008-05-28 21:41:00,0.7852,0.78545,0.7852,0.7853,27300000.0
2008-05-28 21:42:00,0.7853,0.7854,0.7851,0.7851,131299998.0
2008-05-28 21:43:00,0.7851,0.7851,0.78505,0.78505,9200000.0
2008-05-28 21:44:00,0.78505,0.78505,0.78505,0.78505,800000.0
2008-05-28 21:45:00,0.78505,0.78505,0.785,0.785,8800000.0
2008-05-28 21:46:00,0.78446,0.78462,0.78437,0.78441,89900000.0
2008-05-28 21:47:00,0.7848,0.7848,0.7848,0.7848,1600000.0
2008-05-28 21:48:00,0.7848,0.7849,0.7848,0.7849,13600000.0
2008-05-28 21:49:00,0.785,0.7852,0.785,0.785,61500000.0
2008-05-28 21:50:00,0.7851,0.7853,0.785,0.7851,27900000.0
2008-05-28 21:51:00,0.7851,0.7852,0.785,0.785,31200000.0
2008-05-28 21:52:00,0.785,0.7851,0.7849,0.7851,32700000.0
2008-05-28 21:53:00,0.7851,0.7851,0.7851,0.7851,3600000.0
2008-05-28 21:54:00,0.7851,0.7851,0.7851,0.7851,3200000.0
2008-05-28 21:55:00,0.7851,0.7852,0.785,0.7852,7900000.0
2008-05-28 21:56:00,0.7852,0.78525,0.7851,0.78525,16200000.0
2008-05-28 21:57:00,0.78515,0.78525,0.7851,0.78515,19200000.0
2008-05-28 21:58:00,0.7852,0.7852,0.78515,0.78515,9700000.0
2008-05-28 21:59:00,0.7851,0.78515,0.78505,0.78505,5100000.0
2008-05-28 22:00:00,0.78505,0.78505,0.785,0.78505,2900000.0
2008-05-28 22:01:00,0.785,0.78505,0.785,0.78505,2600000.0
2008-05-28 22:02:00,0.7852,0.78525,0.78505,0.78505,16400000.0
2008-05-28 22:03:00,0.78505,0.78515,0.785,0.78505,8000000.0
2008-05-28 22:04:00,0.78505,0.78515,0.785,0.78515,28300000.0
2008-05-28 22:05:00,0.7851,0.78515,0.78505,0.7851,13100000.0
2008-05-28 22:06:00,0.7851,0.78515,0.7848,0.7848,20500000.0
2008-05-28 22:07:00,0.7848,0.7848,0.7848,0.7848,31300000.0
2008-05-28 22:08:00,0.7848,0.7849,0.7848,0.7848,27900000.0
2008-05-28 22:09:00,0.785,0.785,0.785,0.785,11000000.0
2008-05-28 22:10:00,0.785,0.785,0.785,0.785,13000000.0
2008-05-28 22:11:00,0.7851,0.7852,0.7851,0.7852,18500000.0
2008-05-28 22:12:00,0.7852,0.7853,0.7851,0.7853,34400000.0
2008-05-28 22:13:00,0.7853,0.7853,0.7848,0.7852,15600000.0
2008-05-28 22:14:00,0.7848,0.7851,0.7848,0.785,42800000.0
2008-05-28 22:15:00,0.7854,0.7855,0.78475,0.7848,60500000.0
2008-05-28 22:16:00,0.7848,0.78485,0.78475,0.78475,49500000.0
2008-05-28 22:17:00,0.78535,0.7855,0.78475,0.7855,61000000.0
2008-05-28 22:18:00,0.7854,0.7855,0.7854,0.7855,49100000.0
2008-05-28 22:19:00,0.7856,0.7857,0.7852,0.7855,62200000.0
2008-05-28 22:20:00,0.7855,0.7857,0.7855,0.7857,27000000.0
2008-05-28 22:21:00,0.7857,0.7857,0.7856,0.7856,73800000.0
2008-05-28 22:22:00,0.7856,0.7856,0.78475,0.78475,59700000.0
2008-05-28 22:23:00,0.78485,0.78497,0.78463,0.7849,32700000.0
2008-05-28 22:24:00,0.78467,0.78488,0.78459,0.7846,19600000.0
2008-05-28 22:25:00,0.7851,0.7852,0.78475,0.7852,17700000.0
2008-05-28 22:26:00,0.7852,0.7853,0.7848,0.7852,19500000.0
2008-05-28 22:27:00,0.7852,0.7853,0.7848,0.785,23200000.0
2008-05-28 22:28:00,0.7851,0.7852,0.7851,0.7851,5100000.0
2008-05-28 22:29:00,0.7851,0.7852,0.7851,0.7852,3400000.0
2008-05-28 22:30:00,0.7852,0.7852,0.7848,0.7848,20700000.0
2008-05-28 22:31:00,0.7848,0.785,0.7848,0.785,6700000.0
2008-05-28 22:32:00,0.7849,0.785,0.7849,0.785,25900000.0
2008-05-28 22:33:00,0.785,0.7851,0.7848,0.7849,77300000.0
2008-05-28 22:34:00,0.7849,0.7849,0.78485,0.78485,19700000.0
2008-05-28 22:35:00,0.78485,0.78485,0.78485,0.78485,17300000.0
2008-05-28 22:36:00,0.78485,0.78485,0.7847,0.7848,14100000.0
2008-05-28 22:37:00,0.7848,0.7848,0.7848,0.7848,1400000.0
2008-05-28 22:38:00,0.7848,0.7848,0.7848,0.7848,7700000.0
2008-05-28 22:39:00,0.7848,0.78495,0.7848,0.78495,45500000.0
2008-05-28 22:40:00,0.7849,0.7849,0.7849,0.7849,15400000.0
2008-05-28 22:41:00,0.7849,0.785,0.7849,0.785,18100000.0
2008-05-28 22:42:00,0.785,0.785,0.785,0.785,9400000.0
2008-05-28 22:43:00,0.785,0.785,0.785,0.785,18900000.0
2008-05-28 22:44:00,0.785,0.7853,0.785,0.7853,9000000.0
2008-05-28 22:45:00,0.78505,0.78522,0.78482,0.78512,336299999.0
2008-05-28 22:46:00,0.7852,0.7856,0.7852,0.78535,19200000.0
2008-05-28 22:47:00,0.78535,0.7854,0.78535,0.7854,3700000.0
2008-05-28 22:48:00,0.7854,0.7854,0.7853,0.7853,4900000.0
2008-05-28 22:49:00,0.7853,0.7853,0.7852,0.7852,8600000.0
2008-05-28 22:50:00,0.7852,0.7852,0.7852,0.7852,2500000.0
2008-05-28 22:51:00,0.7852,0.7853,0.7852,0.7853,14800000.0
2008-05-28 22:52:00,0.78509,0.78527,0.78496,0.78524,10600000.0
2008-05-28 22:53:00,0.7854,0.7854,0.7854,0.7854,700000.0
2008-05-28 22:54:00,0.7855,0.78565,0.7854,0.7854,3500000.0
2008-05-28 22:55:00,0.7854,0.7857,0.78535,0.78535,11900000.0
2008-05-28 22:56:00,0.78545,0.78575,0.7853,0.7855,46700000.0
2008-05-28 22:57:00,0.7855,0.78565,0.7855,0.7856,25200000.0
2008-05-28 22:58:00,0.7856,0.78575,0.7856,0.7857,9800000.0
2008-05-28 22:59:00,0.7856,0.7856,0.7856,0.7856,2300000.0
2008-05-28 23:00:00,0.7857,0.7857,0.7856,0.7856,5200000.0
2008-05-28 23:01:00,0.7856,0.7856,0.7856,0.7856,16700000.0
2008-05-28 23:02:00,0.7856,0.7856,0.7856,0.7856,800000.0
2008-05-28 23:03:00,0.7857,0.7857,0.7857,0.7857,4600000.0
2008-05-28 23:04:00,0.7857,0.7858,0.7856,0.7856,23800000.0
2008-05-28 23:05:00,0.7856,0.7857,0.7856,0.7857,10500000.0
2008-05-28 23:06:00,0.7857,0.7857,0.7857,0.7857,7200000.0
2008-05-28 23:07:00,0.7857,0.7857,0.7857,0.7857,2100000.0
2008-05-28 23:08:00,0.7857,0.7858,0.7857,0.7857,20800000.0
2008-05-28 23:09:00,0.7857,0.7858,0.7857,0.7858,11700000.0
2008-05-28 23:10:00,0.7858,0.7859,0.7858,0.7859,9000000.0
2008-05-28 23:11:00,0.7859,0.78595,0.7859,0.78595,5100000.0
2008-05-28 23:12:00,0.78577,0.78592,0.78565,0.78589,23100000.0
2008-05-28 23:13:00,0.78595,0.78595,0.7858,0.7858,11200000.0
2008-05-28 23:14:00,0.7857,0.7857,0.7857,0.7857,500000.0
2008-05-28 23:15:00,0.7857,0.78585,0.7857,0.78585,2600000.0
2008-05-28 23:16:00,0.7858,0.7858,0.7858,0.7858,3100000.0
2008-05-28 23:17:00,0.7857,0.7857,0.7857,0.7857,4300000.0
2008-05-28 23:18:00,0.7857,0.78585,0.7857,0.78585,10000000.0
2008-05-28 23:19:00,0.78585,0.786,0.78585,0.786,6100000.0
2008-05-28 23:20:00,0.78605,0.78605,0.78605,0.78605,2100000.0
2008-05-28 23:21:00,0.786,0.78605,0.786,0.78605,4600000.0
2008-05-28 23:22:00,0.78605,0.78615,0.78605,0.78615,9600000.0
2008-05-28 23:23:00,0.7861,0.7862,0.7861,0.7862,13200000.0
2008-05-28 23:24:00,0.7862,0.7863,0.7862,0.7862,11200000.0
2008-05-28 23:25:00,0.7862,0.7862,0.786,0.7861,24400000.0
2008-05-28 23:26:00,0.7861,0.7863,0.7861,0.7863,10300000.0
2008-05-28 23:27:00,0.78635,0.78635,0.7862,0.7862,13900000.0
2008-05-28 23:28:00,0.7862,0.7862,0.7861,0.7861,4100000.0
2008-05-28 23:29:00,0.78573,0.78597,0.78567,0.78578,36300000.0
2008-05-28 23:30:00,0.7861,0.78625,0.786,0.786,35000000.0
2008-05-28 23:31:00,0.786,0.7861,0.786,0.7861,14400000.0
2008-05-28 23:32:00,0.7861,0.7862,0.7861,0.7862,6300000.0
2008-05-28 23:33:00,0.7862,0.7862,0.7861,0.7861,12300000.0
2008-05-28 23:34:00,0.7861,0.7861,0.7861,0.7861,4700000.0
2008-05-28 23:35:00,0.7861,0.7861,0.7859,0.786,18000000.0
2008-05-28 23:36:00,0.786,0.786,0.786,0.786,1100000.0
2008-05-28 23:37:00,0.78556,0.78578,0.78556,0.78577,8100000.0
2008-05-28 23:38:00,0.786,0.786,0.786,0.786,5200000.0
2008-05-28 23:39:00,0.78589,0.78589,0.78569,0.78576,92000000.0
2008-05-28 23:40:00,0.786,0.786,0.7859,0.7859,27500000.0
2008-05-28 23:41:00,0.7858,0.7858,0.7856,0.7857,8400000.0
2008-05-28 23:42:00,0.7857,0.7857,0.7855,0.7856,21400000.0
2008-05-28 23:43:00,0.7856,0.7856,0.7856,0.7856,2300000.0
2008-05-28 23:44:00,0.7856,0.7859,0.7855,0.7859,40800000.0
2008-05-28 23:45:00,0.7859,0.7859,0.7856,0.7858,32700000.0
2008-05-28 23:46:00,0.7858,0.7858,0.7857,0.7858,10800000.0
2008-05-28 23:47:00,0.7858,0.7858,0.7858,0.7858,2100000.0
2008-05-28 23:48:00,0.7858,0.7858,0.7858,0.7858,2000000.0
2008-05-28 23:49:00,0.7858,0.7858,0.7858,0.7858,3200000.0
2008-05-28 23:50:00,0.78574,0.78606,0.78551,0.78565,158300000.0
2008-05-28 23:51:00,0.7858,0.7858,0.7858,0.7858,3400000.0
2008-05-28 23:52:00,0.78577,0.78577,0.78552,0.78561,50100000.0
2008-05-28 23:53:00,0.78556,0.78573,0.78552,0.7857,52000000.0
2008-05-28 23:54:00,0.7859,0.786,0.7858,0.786,15200000.0
2008-05-28 23:55:00,0.786,0.786,0.7858,0.786,4900000.0
2008-05-28 23:56:00,0.786,0.786,0.7857,0.7857,21900000.0
2008-05-28 23:57:00,0.7857,0.7859,0.7857,0.7859,12900000.0
2008-05-28 23:58:00,0.7859,0.7859,0.7855,0.7855,24500000.0
2008-05-28 23:59:00,0.7855,0.7855,0.7852,0.7852,27800000.0
2008-05-29 00:00:00,0.7852,0.7852,0.7851,0.7852,8600000.0
2008-05-29 00:01:00,0.78512,0.78555,0.78499,0.78504,11900000.0
2008-05-29 00:02:00,0.7852,0.7852,0.7852,0.7852,3800000.0
2008-05-29 00:03:00,0.7852,0.7854,0.7852,0.7854,3200000.0
2008-05-29 00:04:00,0.7854,0.7854,0.7852,0.7854,20600000.0
2008-05-29 00:05:00,0.7853,0.7853,0.7852,0.7853,13800000.0
2008-05-29 00:06:00,0.7853,0.7853,0.7852,0.7852,20200000.0
2008-05-29 00:07:00,0.7852,0.7852,0.7852,0.7852,5900000.0
2008-05-29 00:08:00,0.7852,0.7854,0.7852,0.7854,4100000.0
2008-05-29 00:09:00,0.78507,0.78532,0.78507,0.78518,207300000.0
2008-05-29 00:10:00,0.7854,0.7854,0.7853,0.7853,9500000.0
2008-05-29 00:11:00,0.7853,0.7854,0.7851,0.7851,24500000.0
2008-05-29 00:12:00,0.7851,0.7851,0.7851,0.7851,1300000.0
2008-05-29 00:13:00,0.7852,0.7852,0.7852,0.7852,7900000.0
2008-05-29 00:14:00,0.78499,0.78504,0.7848,0.78495,3000000.0
2008-05-29 00:15:00,0.7852,0.7852,0.7852,0.7852,600000.0
2008-05-29 00:16:00,0.7852,0.7853,0.7852,0.7852,10600000.0
2008-05-29 00:17:00,0.7852,0.7852,0.7852,0.7852,500000.0
2008-05-29 00:18:00,0.78502,0.78512,0.78492,0.78495,82800000.0
2008-05-29 00:19:00,0.78495,0.78502,0.78489,0.78502,92300000.0
2008-05-29 00:20:00,0.7852,0.7853,0.7852,0.7853,4900000.0
2008-05-29 00:21:00,0.7853,0.7853,0.7853,0.7853,600000.0
2008-05-29 00:22:00,0.7853,0.7853,0.7853,0.7853,6200000.0
2008-05-29 00:23:00,0.78528,0.78528,0.78507,0.78507,53200000.0
2008-05-29 00:24:00,0.7853,0.7854,0.7853,0.7854,9000000.0
2008-05-29 00:25:00,0.7854,0.7854,0.7854,0.7854,2300000.0
2008-05-29 00:26:00,0.78518,0.78523,0.78508,0.78508,109200000.0
2008-05-29 00:27:00,0.78501,0.78521,0.78497,0.78521,40900000.0
2008-05-29 00:28:00,0.78516,0.78518,0.78497,0.78501,59800000.0
2008-05-29 00:29:00,0.7854,0.7854,0.7854,0.7854,3700000.0
2008-05-29 00:30:00,0.7854,0.7854,0.7854,0.7854,1000000.0
2008-05-29 00:31:00,0.78525,0.78525,0.78507,0.78525,36800000.0
2008-05-29 00:32:00,0.7854,0.7854,0.7854,0.7854,2100000.0
2008-05-29 00:33:00,0.78506,0.78528,0.78506,0.78523,77700000.0
2008-05-29 00:34:00,0.7854,0.7855,0.7854,0.7855,11200000.0
2008-05-29 00:35:00,0.7855,0.7857,0.7855,0.7857,16200000.0
2008-05-29 00:36:00,0.7857,0.7857,0.7857,0.7857,3700000.0
2008-05-29 00:37:00,0.78545,0.78547,0.78531,0.78541,251600000.0
2008-05-29 00:38:00,0.7857,0.7857,0.7855,0.7855,11200000.0
2008-05-29 00:39:00,0.7854,0.7855,0.7853,0.7853,27900000.0
2008-05-29 00:40:00,0.7853,0.7853,0.7853,0.7853,2200000.0
2008-05-29 00:41:00,0.7854,0.7854,0.7854,0.7854,900000.0
2008-05-29 00:42:00,0.78487,0.78517,0.78487,0.785,114000000.0
2008-05-29 00:43:00,0.78506,0.78523,0.78493,0.78505,155500001.0
2008-05-29 00:44:00,0.785,0.78514,0.78489,0.78497,116800001.0
2008-05-29 00:45:00,0.7854,0.7854,0.7854,0.7854,2500000.0
2008-05-29 00:46:00,0.7854,0.7854,0.7852,0.7852,13000000.0
2008-05-29 00:47:00,0.7852,0.7852,0.7852,0.7852,1600000.0
2008-05-29 00:48:00,0.7852,0.7853,0.7852,0.7853,4500000.0
2008-05-29 00:49:00,0.7853,0.7853,0.7853,0.7853,3200000.0
2008-05-29 00:50:00,0.7853,0.7853,0.7852,0.7852,26000000.0
2008-05-29 00:51:00,0.7852,0.7853,0.7852,0.7853,22700000.0
2008-05-29 00:52:00,0.7853,0.7853,0.7852,0.7853,6600000.0
2008-05-29 00:53:00,0.7853,0.7854,0.7853,0.7854,5600000.0
2008-05-29 00:54:00,0.78523,0.7854,0.78508,0.78517,157700000.0
2008-05-29 00:55:00,0.78515,0.78545,0.78515,0.78545,112400000.0
2008-05-29 00:56:00,0.7854,0.7855,0.7854,0.7855,8300000.0
2008-05-29 00:57:00,0.7855,0.7855,0.7853,0.7853,35300000.0
2008-05-29 00:58:00,0.7853,0.7853,0.7853,0.7853,1600000.0
2008-05-29 00:59:00,0.7853,0.7854,0.7853,0.7854,12300000.0
2008-05-29 01:00:00,0.7855,0.7855,0.7855,0.7855,4700000.0
2008-05-29 01:01:00,0.7854,0.7854,0.7851,0.7852,16100000.0
2008-05-29 01:02:00,0.7852,0.7855,0.7852,0.7854,21900000.0
2008-05-29 01:03:00,0.7854,0.7854,0.7854,0.7854,1600000.0
2008-05-29 01:04:00,0.7854,0.7855,0.7854,0.7854,9400000.0
2008-05-29 01:05:00,0.7854,0.7855,0.7854,0.7854,7500000.0
2008-05-29 01:06:00,0.7854,0.7854,0.7852,0.7853,17800000.0
2008-05-29 01:07:00,0.78502,0.78509,0.78473,0.7849,166700000.0
2008-05-29 01:08:00,0.7853,0.7853,0.7853,0.7853,11700000.0
2008-05-29 01:09:00,0.7853,0.7853,0.7853,0.7853,600000.0
2008-05-29 01:10:00,0.7853,0.7853,0.7853,0.7853,4100000.0
2008-05-29 01:11:00,0.78499,0.78518,0.78478,0.78518,183500000.0
2008-05-29 01:12:00,0.78512,0.78515,0.78492,0.7851,48400000.0
2008-05-29 01:13:00,0.7853,0.7855,0.7853,0.7854,20900000.0
2008-05-29 01:14:00,0.78545,0.7856,0.7853,0.7856,29800000.0
2008-05-29 01:15:00,0.7856,0.7856,0.7854,0.78555,47100000.0
2008-05-29 01:16:00,0.7856,0.7856,0.7856,0.7856,1800000.0
2008-05-29 01:17:00,0.7855,0.7856,0.7853,0.7853,21300000.0
2008-05-29 01:18:00,0.7852,0.7853,0.7852,0.7853,10600000.0
2008-05-29 01:19:00,0.7853,0.7853,0.7853,0.7853,5400000.0
2008-05-29 01:20:00,0.78517,0.78549,0.78507,0.78507,44400000.0
2008-05-29 01:21:00,0.7853,0.7854,0.7853,0.7854,13600000.0
2008-05-29 01:22:00,0.7854,0.7855,0.7854,0.7855,9400000.0
2008-05-29 01:23:00,0.7855,0.7855,0.7851,0.7853,27100000.0
2008-05-29 01:24:00,0.7853,0.7854,0.7853,0.7853,30000000.0
2008-05-29 01:25:00,0.7853,0.7855,0.7853,0.7855,27300000.0
2008-05-29 01:26:00,0.7855,0.7855,0.7854,0.7854,7300000.0
2008-05-29 01:27:00,0.7854,0.78545,0.7852,0.78545,21300000.0
2008-05-29 01:28:00,0.7855,0.7855,0.7855,0.7855,1700000.0
2008-05-29 01:29:00,0.7854,0.7855,0.7854,0.7855,2400000.0
2008-05-29 01:30:00,0.7855,0.7855,0.7855,0.7855,7300000.0
2008-05-29 01:31:00,0.7855,0.7855,0.7855,0.7855,2200000.0
2008-05-29 01:32:00,0.7855,0.7855,0.7855,0.7855,700000.0
2008-05-29 01:33:00,0.7855,0.7855,0.7855,0.7855,3000000.0
2008-05-29 01:34:00,0.78555,0.78565,0.78555,0.7856,19800000.0
2008-05-29 01:35:00,0.7856,0.78565,0.7856,0.7856,13200000.0
2008-05-29 01:36:00,0.7856,0.78565,0.7856,0.7856,12700000.0
2008-05-29 01:37:00,0.7856,0.7856,0.7856,0.7856,4500000.0
2008-05-29 01:38:00,0.7856,0.7858,0.7856,0.7858,8600000.0
2008-05-29 01:39:00,0.78575,0.7859,0.78575,0.7859,7300000.0
2008-05-29 01:40:00,0.7857,0.7859,0.7857,0.7857,10000000.0
2008-05-29 01:41:00,0.7857,0.7857,0.7856,0.7857,13200000.0
2008-05-29 01:42:00,0.7857,0.7857,0.7856,0.7856,14600000.0
2008-05-29 01:43:00,0.7856,0.7856,0.7856,0.7856,4900000.0
2008-05-29 01:44:00,0.7856,0.7856,0.7856,0.7856,3200000.0
2008-05-29 01:45:00,0.7856,0.7856,0.7856,0.7856,2100000.0
2008-05-29 01:46:00,0.7856,0.7857,0.7856,0.7857,7400000.0
2008-05-29 01:47:00,0.7857,0.786,0.7855,0.78585,57700000.0
2008-05-29 01:48:00,0.7858,0.7865,0.7857,0.7865,72700000.0
2008-05-29 01:49:00,0.7865,0.7865,0.78615,0.7864,27300000.0
2008-05-29 01:50:00,0.7863,0.7864,0.7863,0.7863,22400000.0
2008-05-29 01:51:00,0.7863,0.78645,0.78625,0.7863,34500000.0
2008-05-29 01:52:00,0.7863,0.7863,0.7862,0.7863,26700000.0
2008-05-29 01:53:00,0.7863,0.7866,0.7863,0.7866,16300000.0
2008-05-29 01:54:00,0.7866,0.7866,0.78655,0.78655,5300000.0
2008-05-29 01:55:00,0.7868,0.7868,0.7863,0.7865,26800000.0
2008-05-29 01:56:00,0.7865,0.7865,0.7863,0.7864,20100000.0
2008-05-29 01:57:00,0.7864,0.7865,0.7863,0.78635,53600000.0
2008-05-29 01:58:00,0.7864,0.7866,0.7863,0.78655,49900000.0
2008-05-29 01:59:00,0.7865,0.7866,0.7864,0.7865,55000000.0
2008-05-29 02:00:00,0.7865,0.7867,0.7864,0.78655,115000000.0
2008-05-29 02:01:00,0.78655,0.7866,0.7864,0.7864,15200000.0
2008-05-29 02:02:00,0.7864,0.7866,0.7863,0.7864,92100000.0
2008-05-29 02:03:00,0.7864,0.7864,0.7864,0.7864,3000000.0
2008-05-29 02:04:00,0.78625,0.78625,0.7861,0.78615,10100000.0
2008-05-29 02:05:00,0.78615,0.78615,0.786,0.78615,14100000.0
2008-05-29 02:06:00,0.7862,0.7862,0.7862,0.7862,2400000.0
2008-05-29 02:07:00,0.7863,0.7864,0.7863,0.7863,16500000.0
2008-05-29 02:08:00,0.7863,0.7863,0.7861,0.78625,17100000.0
2008-05-29 02:09:00,0.7862,0.78625,0.7862,0.7862,37900000.0
2008-05-29 02:10:00,0.7862,0.78625,0.7862,0.78625,21900000.0
2008-05-29 02:11:00,0.78625,0.78625,0.7861,0.7861,24700000.0
2008-05-29 02:12:00,0.7861,0.7861,0.7855,0.7856,59400000.0
2008-05-29 02:13:00,0.7856,0.78605,0.7856,0.786,28800000.0
2008-05-29 02:14:00,0.786,0.786,0.786,0.786,6200000.0
2008-05-29 02:15:00,0.786,0.7861,0.786,0.78605,13800000.0
2008-05-29 02:16:00,0.78615,0.78615,0.7861,0.7861,5100000.0
2008-05-29 02:17:00,0.7861,0.7861,0.7861,0.7861,9900000.0
2008-05-29 02:18:00,0.7861,0.78615,0.7861,0.78615,9800000.0
2008-05-29 02:19:00,0.7861,0.7861,0.7861,0.7861,6300000.0
2008-05-29 02:20:00,0.7861,0.7861,0.7861,0.7861,4000000.0
2008-05-29 02:21:00,0.7861,0.7861,0.7861,0.7861,3200000.0
2008-05-29 02:22:00,0.7861,0.78615,0.7861,0.78615,6100000.0
2008-05-29 02:23:00,0.78615,0.78615,0.78615,0.78615,1800000.0
2008-05-29 02:24:00,0.78615,0.78625,0.7861,0.7861,22300000.0
2008-05-29 02:25:00,0.7861,0.7861,0.7861,0.7861,21100000.0
2008-05-29 02:26:00,0.7861,0.7861,0.7861,0.7861,3400000.0
2008-05-29 02:27:00,0.786,0.786,0.786,0.786,6000000.0
2008-05-29 02:28:00,0.7861,0.7861,0.7861,0.7861,800000.0
2008-05-29 02:29:00,0.786,0.786,0.786,0.786,12800000.0
2008-05-29 02:30:00,0.78602,0.78618,0.78567,0.78593,30900000.0
2008-05-29 02:31:00,0.7861,0.78625,0.7861,0.78625,6000000.0
2008-05-29 02:32:00,0.78625,0.78625,0.78625,0.78625,3300000.0
2008-05-29 02:33:00,0.7861,0.7861,0.7861,0.7861,4000000.0
2008-05-29 02:34:00,0.7861,0.7861,0.786,0.7861,14500000.0
2008-05-29 02:35:00,0.786,0.786,0.786,0.786,6600000.0
2008-05-29 02:36:00,0.7861,0.7861,0.7861,0.7861,12800000.0
2008-05-29 02:37:00,0.7861,0.7864,0.7861,0.7864,28600000.0
2008-05-29 02:38:00,0.7864,0.7864,0.7863,0.7864,15200000.0
2008-05-29 02:39:00,0.7864,0.78645,0.7863,0.7864,75700000.0
2008-05-29 02:40:00,0.7864,0.78645,0.7864,0.7864,41300000.0
2008-05-29 02:41:00,0.7864,0.7864,0.7864,0.7864,15200000.0
2008-05-29 02:42:00,0.7864,0.78655,0.7864,0.78655,32200000.0
2008-05-29 02:43:00,0.78655,0.78655,0.78645,0.78655,3800000.0
2008-05-29 02:44:00,0.78645,0.78655,0.7864,0.78655,7100000.0
2008-05-29 02:45:00,0.78655,0.78655,0.78615,0.78615,41800000.0
2008-05-29 02:46:00,0.78615,0.7862,0.78615,0.7862,7800000.0
2008-05-29 02:47:00,0.7862,0.7862,0.78615,0.78615,9700000.0
2008-05-29 02:48:00,0.7862,0.7862,0.7861,0.7861,28200000.0
2008-05-29 02:49:00,0.7861,0.7862,0.7861,0.7862,21900000.0
2008-05-29 02:50:00,0.7862,0.7862,0.7862,0.7862,1800000.0
2008-05-29 02:51:00,0.7862,0.7862,0.7862,0.7862,4900000.0
2008-05-29 02:52:00,0.7862,0.7862,0.7862,0.7862,3200000.0
2008-05-29 02:53:00,0.78583,0.78596,0.7858,0.7858,36700000.0
2008-05-29 02:54:00,0.7862,0.7862,0.7862,0.7862,4600000.0
2008-05-29 02:55:00,0.7862,0.7863,0.7862,0.7862,18000000.0
2008-05-29 02:56:00,0.78625,0.78625,0.7862,0.7862,27300000.0
2008-05-29 02:57:00,0.7862,0.7862,0.7862,0.7862,48600000.0
2008-05-29 02:58:00,0.78615,0.7862,0.7861,0.7862,12100000.0
2008-05-29 02:59:00,0.7863,0.7863,0.7861,0.7862,26200000.0
2008-05-29 03:00:00,0.7862,0.7862,0.78615,0.78615,7400000.0
2008-05-29 03:01:00,0.78615,0.78615,0.786,0.786,4000000.0
2008-05-29 03:02:00,0.786,0.786,0.7859,0.7859,8900000.0
2008-05-29 03:03:00,0.7859,0.7859,0.7857,0.7857,61500000.0
2008-05-29 03:04:00,0.7857,0.7857,0.7855,0.7857,36800000.0
2008-05-29 03:05:00,0.7857,0.7857,0.7857,0.7857,5600000.0
2008-05-29 03:06:00,0.7857,0.7857,0.7857,0.7857,15900000.0
2008-05-29 03:07:00,0.7857,0.7857,0.7857,0.7857,3700000.0
2008-05-29 03:08:00,0.78585,0.78605,0.7857,0.78605,61900000.0
2008-05-29 03:09:00,0.78605,0.78605,0.786,0.786,10300000.0
2008-05-29 03:10:00,0.786,0.786,0.78595,0.78595,7100000.0
2008-05-29 03:11:00,0.78605,0.7861,0.786,0.786,14600000.0
2008-05-29 03:12:00,0.786,0.786,0.7859,0.7859,23600000.0
2008-05-29 03:13:00,0.78595,0.78595,0.78595,0.78595,4000000.0
2008-05-29 03:14:00,0.7859,0.7861,0.7859,0.7861,7600000.0
2008-05-29 03:15:00,0.7861,0.7861,0.7861,0.7861,3900000.0
2008-05-29 03:16:00,0.78615,0.7862,0.78615,0.7862,3800000.0
2008-05-29 03:17:00,0.7862,0.7862,0.786,0.786,22900000.0
2008-05-29 03:18:00,0.7861,0.7861,0.786,0.7861,26900000.0
2008-05-29 03:19:00,0.7861,0.7861,0.7861,0.7861,6400000.0
2008-05-29 03:20:00,0.7861,0.7861,0.786,0.78605,13500000.0
2008-05-29 03:21:00,0.7861,0.7861,0.7861,0.7861,22800000.0
2008-05-29 03:22:00,0.7861,0.7862,0.7861,0.7861,42700000.0
2008-05-29 03:23:00,0.78615,0.78615,0.78615,0.78615,4000000.0
2008-05-29 03:24:00,0.7861,0.7861,0.7861,0.7861,35100000.0
2008-05-29 03:25:00,0.7861,0.78615,0.7861,0.7861,38900000.0
2008-05-29 03:26:00,0.7861,0.7861,0.78595,0.78595,41800000.0
2008-05-29 03:27:00,0.78595,0.78595,0.7859,0.7859,15900000.0
2008-05-29 03:28:00,0.7859,0.7859,0.7858,0.7858,10200000.0
2008-05-29 03:29:00,0.7858,0.7861,0.7858,0.7861,46000000.0
2008-05-29 03:30:00,0.7861,0.7861,0.7851,0.7852,52800000.0
2008-05-29 03:31:00,0.7853,0.7853,0.785,0.785,59600000.0
2008-05-29 03:32:00,0.78505,0.7851,0.785,0.785,60300000.0
2008-05-29 03:33:00,0.785,0.7856,0.785,0.7855,43700000.0
2008-05-29 03:34:00,0.7855,0.7859,0.7855,0.7858,69200000.0
2008-05-29 03:35:00,0.7857,0.78575,0.7857,0.78575,28400000.0
2008-05-29 03:36:00,0.7858,0.7858,0.7857,0.7857,14800000.0
2008-05-29 03:37:00,0.7857,0.7857,0.7852,0.7853,30100000.0
2008-05-29 03:38:00,0.7853,0.7854,0.7852,0.7853,14300000.0
2008-05-29 03:39:00,0.78545,0.7857,0.78545,0.7855,31800000.0
2008-05-29 03:40:00,0.7855,0.78555,0.7855,0.78555,14500000.0
2008-05-29 03:41:00,0.7855,0.7855,0.7855,0.7855,6800000.0
2008-05-29 03:42:00,0.7856,0.78575,0.7856,0.78565,30900000.0
2008-05-29 03:43:00,0.78565,0.78565,0.78565,0.78565,14400000.0
2008-05-29 03:44:00,0.78565,0.78565,0.78565,0.78565,1500000.0
2008-05-29 03:45:00,0.78565,0.78565,0.7855,0.78565,11200000.0
2008-05-29 03:46:00,0.78565,0.78565,0.78565,0.78565,2000000.0
2008-05-29 03:47:00,0.78565,0.78565,0.78565,0.78565,14500000.0
2008-05-29 03:48:00,0.78565,0.7857,0.78565,0.7857,6700000.0
2008-05-29 03:49:00,0.7857,0.78575,0.7857,0.78575,2100000.0
2008-05-29 03:50:00,0.78575,0.7858,0.78575,0.78575,4800000.0
2008-05-29 03:51:00,0.7857,0.78585,0.78565,0.78575,31100000.0
2008-05-29 03:52:00,0.7858,0.786,0.7858,0.78585,72800000.0
2008-05-29 03:53:00,0.78585,0.78585,0.7857,0.7857,42200000.0
2008-05-29 03:54:00,0.7857,0.7858,0.7857,0.7858,9000000.0
2008-05-29 03:55:00,0.7858,0.7859,0.7858,0.7859,18400000.0
2008-05-29 03:56:00,0.7859,0.7859,0.7859,0.7859,4800000.0
2008-05-29 03:57:00,0.7859,0.7859,0.7858,0.78585,42600000.0
2008-05-29 03:58:00,0.7858,0.78585,0.78565,0.78565,34000000.0
2008-05-29 03:59:00,0.78565,0.78565,0.78565,0.78565,3500000.0
2008-05-29 04:00:00,0.78565,0.78575,0.78565,0.78575,7700000.0
2008-05-29 04:01:00,0.78575,0.78575,0.78565,0.78565,12200000.0
2008-05-29 04:02:00,0.78565,0.78565,0.78545,0.78545,2700000.0
2008-05-29 04:03:00,0.78545,0.78555,0.78545,0.78555,9000000.0
2008-05-29 04:04:00,0.7856,0.786,0.78555,0.786,30800000.0
2008-05-29 04:05:00,0.7857,0.78575,0.78565,0.78565,18400000.0
2008-05-29 04:06:00,0.78565,0.78565,0.78565,0.78565,1600000.0
2008-05-29 04:07:00,0.78565,0.78575,0.78565,0.7857,21100000.0
2008-05-29 04:08:00,0.7857,0.7857,0.7857,0.7857,1600000.0
2008-05-29 04:09:00,0.7857,0.7857,0.78565,0.78565,8500000.0
2008-05-29 04:10:00,0.78565,0.78565,0.78565,0.78565,1200000.0
2008-05-29 04:11:00,0.7856,0.7857,0.7856,0.78565,6700000.0
2008-05-29 04:12:00,0.78565,0.78565,0.78565,0.78565,700000.0
2008-05-29 04:13:00,0.7856,0.7856,0.7856,0.7856,4000000.0
2008-05-29 04:14:00,0.7856,0.78565,0.7856,0.78565,6300000.0
2008-05-29 04:15:00,0.78565,0.78565,0.78565,0.78565,12600000.0
2008-05-29 04:16:00,0.78565,0.78565,0.78565,0.78565,6200000.0
2008-05-29 04:17:00,0.78565,0.78565,0.78565,0.78565,7500000.0
2008-05-29 04:18:00,0.78565,0.78565,0.78565,0.78565,11100000.0
2008-05-29 04:19:00,0.78565,0.78565,0.78565,0.78565,6000000.0
2008-05-29 04:20:00,0.78565,0.78565,0.7855,0.7855,11000000.0
2008-05-29 04:21:00,0.7855,0.7855,0.7855,0.7855,2300000.0
2008-05-29 04:22:00,0.7855,0.7855,0.7855,0.7855,24100000.0
2008-05-29 04:23:00,0.7855,0.7855,0.7855,0.7855,6000000.0
2008-05-29 04:24:00,0.7855,0.7855,0.7855,0.7855,4400000.0
2008-05-29 04:25:00,0.78525,0.78531,0.78511,0.78518,91800000.0
2008-05-29 04:26:00,0.78526,0.78547,0.78513,0.78513,58000000.0
2008-05-29 04:27:00,0.78515,0.7854,0.78509,0.78516,100400000.0
2008-05-29 04:28:00,0.78565,0.78565,0.78565,0.78565,2000000.0
2008-05-29 04:29:00,0.78565,0.78565,0.78565,0.78565,1600000.0
2008-05-29 04:30:00,0.78565,0.78565,0.78565,0.78565,4400000.0
2008-05-29 04:31:00,0.78565,0.78565,0.78565,0.78565,22100000.0
2008-05-29 04:32:00,0.78565,0.7858,0.78565,0.7858,10700000.0
2008-05-29 04:33:00,0.7858,0.7858,0.78565,0.78565,15300000.0
2008-05-29 04:34:00,0.78575,0.78575,0.78565,0.78565,13700000.0
2008-05-29 04:35:00,0.78565,0.78565,0.78565,0.78565,8300000.0
2008-05-29 04:36:00,0.78565,0.78565,0.78565,0.78565,13100000.0
2008-05-29 04:37:00,0.78565,0.78565,0.78565,0.78565,4200000.0
2008-05-29 04:38:00,0.78565,0.78565,0.78565,0.78565,2000000.0
2008-05-29 04:39:00,0.78565,0.78565,0.78565,0.78565,2300000.0
2008-05-29 04:40:00,0.78565,0.78565,0.7855,0.7855,5000000.0
2008-05-29 04:41:00,0.78555,0.78585,0.78555,0.78585,36300000.0
2008-05-29 04:42:00,0.7858,0.7858,0.78565,0.7858,13900000.0
2008-05-29 04:43:00,0.7858,0.7858,0.78565,0.78565,23900000.0
2008-05-29 04:44:00,0.78565,0.78585,0.78565,0.78585,24500000.0
2008-05-29 04:45:00,0.7858,0.7858,0.7858,0.7858,22600000.0
2008-05-29 04:46:00,0.78585,0.78585,0.78585,0.78585,1600000.0
2008-05-29 04:47:00,0.78585,0.78585,0.7857,0.78585,11300000.0
2008-05-29 04:48:00,0.78585,0.78585,0.7858,0.7858,21400000.0
2008-05-29 04:49:00,0.7858,0.78605,0.7858,0.78605,4600000.0
2008-05-29 04:50:00,0.78605,0.7861,0.7858,0.7861,48400000.0
2008-05-29 04:51:00,0.7861,0.7861,0.7858,0.7858,72100000.0
2008-05-29 04:52:00,0.7858,0.7861,0.7858,0.7861,22200000.0
2008-05-29 04:53:00,0.7861,0.7861,0.7858,0.7858,3700000.0
2008-05-29 04:54:00,0.7858,0.7858,0.7858,0.7858,3500000.0
2008-05-29 04:55:00,0.7858,0.7861,0.7858,0.7861,3800000.0
2008-05-29 04:56:00,0.7861,0.7861,0.78565,0.7858,49500000.0
2008-05-29 04:57:00,0.7858,0.7859,0.78565,0.7858,40800000.0
2008-05-29 04:58:00,0.78585,0.7859,0.7858,0.7859,29700000.0
2008-05-29 04:59:00,0.7859,0.7859,0.78565,0.78575,21600000.0
2008-05-29 05:00:00,0.78575,0.7859,0.78565,0.7859,15300000.0
2008-05-29 05:01:00,0.7858,0.7858,0.7858,0.7858,11900000.0
2008-05-29 05:02:00,0.7858,0.7859,0.7857,0.7857,20200000.0
2008-05-29 05:03:00,0.7857,0.7857,0.78565,0.78565,6100000.0
2008-05-29 05:04:00,0.78565,0.78565,0.78565,0.78565,5800000.0
2008-05-29 05:05:00,0.7857,0.7857,0.78565,0.78565,38200000.0
2008-05-29 05:06:00,0.78565,0.78565,0.78565,0.78565,3500000.0
2008-05-29 05:07:00,0.78565,0.7857,0.78565,0.78565,25400000.0
2008-05-29 05:08:00,0.78565,0.78565,0.78565,0.78565,4900000.0
2008-05-29 05:09:00,0.78565,0.78565,0.78565,0.78565,1400000.0
2008-05-29 05:10:00,0.78565,0.78565,0.78565,0.78565,10400000.0
2008-05-29 05:11:00,0.78565,0.78565,0.78565,0.78565,3000000.0
2008-05-29 05:12:00,0.78565,0.78565,0.78565,0.78565,4100000.0
2008-05-29 05:13:00,0.7855,0.78565,0.7855,0.78565,2300000.0
2008-05-29 05:14:00,0.78528,0.78528,0.78478,0.78499,51300000.0
2008-05-29 05:15:00,0.78516,0.78537,0.78498,0.78519,42000000.0
2008-05-29 05:16:00,0.78524,0.78536,0.7851,0.78518,9800000.0
2008-05-29 05:17:00,0.78512,0.78535,0.78512,0.7852,17500000.0
2008-05-29 05:18:00,0.78527,0.78529,0.78506,0.78506,13500000.0
2008-05-29 05:19:00,0.78518,0.78541,0.78505,0.78516,40300000.0
2008-05-29 05:20:00,0.7851,0.78555,0.7851,0.78539,29400000.0
2008-05-29 05:21:00,0.78565,0.78565,0.78565,0.78565,700000.0
2008-05-29 05:22:00,0.78535,0.78535,0.78476,0.78491,48000000.0
2008-05-29 05:23:00,0.78565,0.78565,0.78565,0.78565,1400000.0
2008-05-29 05:24:00,0.78565,0.78565,0.78545,0.78545,12800000.0
2008-05-29 05:25:00,0.78545,0.78565,0.78545,0.78545,9800000.0
2008-05-29 05:26:00,0.78545,0.78545,0.78545,0.78545,3900000.0
2008-05-29 05:27:00,0.78486,0.7852,0.78472,0.78478,14400000.0
2008-05-29 05:28:00,0.78493,0.78508,0.78469,0.78485,37500000.0
2008-05-29 05:29:00,0.78545,0.78545,0.78545,0.78545,3200000.0
2008-05-29 05:30:00,0.78545,0.78545,0.78545,0.78545,300000.0
2008-05-29 05:31:00,0.78545,0.78545,0.78545,0.78545,300000.0
2008-05-29 05:32:00,0.7854,0.7854,0.7853,0.7854,17800000.0
2008-05-29 05:33:00,0.7853,0.7854,0.7853,0.7854,15700000.0
2008-05-29 05:34:00,0.7854,0.7854,0.7854,0.7854,4600000.0
2008-05-29 05:35:00,0.7854,0.7854,0.7853,0.7854,49100000.0
2008-05-29 05:36:00,0.7854,0.7854,0.7853,0.7854,12800000.0
2008-05-29 05:37:00,0.7854,0.7854,0.7853,0.7853,14900000.0
2008-05-29 05:38:00,0.7853,0.7854,0.7853,0.7854,22000000.0
2008-05-29 05:39:00,0.7853,0.7853,0.7848,0.785,61200000.0
2008-05-29 05:40:00,0.785,0.785,0.7849,0.7849,17000000.0
2008-05-29 05:41:00,0.7849,0.78495,0.7849,0.78495,5600000.0
2008-05-29 05:42:00,0.7849,0.785,0.7849,0.785,15400000.0
2008-05-29 05:43:00,0.785,0.7852,0.785,0.7852,73000000.0
2008-05-29 05:44:00,0.7852,0.7852,0.7852,0.7852,900000.0
2008-05-29 05:45:00,0.7852,0.7852,0.7852,0.7852,2600000.0
2008-05-29 05:46:00,0.78483,0.78492,0.78462,0.78488,18600000.0
2008-05-29 05:47:00,0.78478,0.78499,0.78453,0.78454,37200000.0
2008-05-29 05:48:00,0.78457,0.78506,0.78439,0.7847,59900000.0
2008-05-29 05:49:00,0.7851,0.7851,0.7851,0.7851,3700000.0
2008-05-29 05:50:00,0.7852,0.7852,0.7852,0.7852,1200000.0
2008-05-29 05:51:00,0.7852,0.7852,0.7849,0.7849,35000000.0
2008-05-29 05:52:00,0.7849,0.78495,0.7846,0.7847,34700000.0
2008-05-29 05:53:00,0.7847,0.7847,0.7843,0.7844,56900000.0
2008-05-29 05:54:00,0.7844,0.7844,0.7844,0.7844,5900000.0
2008-05-29 05:55:00,0.7844,0.78445,0.7844,0.7844,11600000.0
2008-05-29 05:56:00,0.7844,0.78445,0.7844,0.7844,17200000.0
2008-05-29 05:57:00,0.7844,0.7844,0.7844,0.7844,2300000.0
2008-05-29 05:58:00,0.7844,0.7844,0.7843,0.7844,15100000.0
2008-05-29 05:59:00,0.7844,0.7844,0.7844,0.7844,4500000.0
2008-05-29 06:00:00,0.7844,0.7844,0.7841,0.7843,35400000.0
2008-05-29 06:01:00,0.7843,0.78465,0.7843,0.78445,32100000.0
2008-05-29 06:02:00,0.78445,0.78465,0.78445,0.7846,32100000.0
2008-05-29 06:03:00,0.7846,0.78475,0.78455,0.78475,9100000.0
2008-05-29 06:04:00,0.7847,0.78475,0.7847,0.7847,8500000.0
2008-05-29 06:05:00,0.7846,0.7847,0.78445,0.7847,5900000.0
2008-05-29 06:06:00,0.7845,0.7847,0.7845,0.7847,25300000.0
2008-05-29 06:07:00,0.7845,0.7847,0.7844,0.7847,26500000.0
2008-05-29 06:08:00,0.7845,0.7845,0.7845,0.7845,4500000.0
2008-05-29 06:09:00,0.7845,0.7847,0.7845,0.7847,5400000.0
2008-05-29 06:10:00,0.7847,0.7847,0.7843,0.7843,17500000.0
2008-05-29 06:11:00,0.7843,0.78445,0.7841,0.7843,16500000.0
2008-05-29 06:12:00,0.7843,0.78455,0.7843,0.7843,33400000.0
2008-05-29 06:13:00,0.7843,0.7844,0.7843,0.7844,7200000.0
2008-05-29 06:14:00,0.7844,0.7844,0.7843,0.7843,7900000.0
2008-05-29 06:15:00,0.7843,0.7845,0.7843,0.7843,24900000.0
2008-05-29 06:16:00,0.7843,0.7843,0.7843,0.7843,10900000.0
2008-05-29 06:17:00,0.7843,0.7845,0.7843,0.7845,35400000.0
2008-05-29 06:18:00,0.7845,0.7845,0.7845,0.7845,4500000.0
2008-05-29 06:19:00,0.7845,0.7845,0.7845,0.7845,1000000.0
2008-05-29 06:20:00,0.7845,0.7845,0.7845,0.7845,4600000.0
2008-05-29 06:21:00,0.7845,0.78475,0.7845,0.78475,12000000.0
2008-05-29 06:22:00,0.7847,0.7847,0.7847,0.7847,1600000.0
2008-05-29 06:23:00,0.7847,0.7849,0.7847,0.7849,13900000.0
2008-05-29 06:24:00,0.7849,0.785,0.78475,0.7848,31200000.0
2008-05-29 06:25:00,0.78475,0.7848,0.7847,0.7847,35600000.0
2008-05-29 06:26:00,0.7847,0.7847,0.7847,0.7847,4000000.0
2008-05-29 06:27:00,0.7847,0.7847,0.7843,0.7846,39000000.0
2008-05-29 06:28:00,0.7846,0.7846,0.7846,0.7846,3500000.0
2008-05-29 06:29:00,0.7846,0.7848,0.7846,0.7846,29600000.0
2008-05-29 06:30:00,0.7846,0.7849,0.7846,0.7849,43600000.0
2008-05-29 06:31:00,0.7849,0.7849,0.7849,0.7849,800000.0
2008-05-29 06:32:00,0.7849,0.7849,0.7849,0.7849,17200000.0
2008-05-29 06:33:00,0.7849,0.7849,0.7849,0.7849,12100000.0
2008-05-29 06:34:00,0.7849,0.7849,0.7849,0.7849,3300000.0
2008-05-29 06:35:00,0.7849,0.7849,0.7849,0.7849,12000000.0
2008-05-29 06:36:00,0.7847,0.7849,0.7846,0.7846,59500000.0
2008-05-29 06:37:00,0.78465,0.7849,0.7846,0.7846,90900000.0
2008-05-29 06:38:00,0.7846,0.7849,0.7846,0.7849,75900000.0
2008-05-29 06:39:00,0.7849,0.7849,0.7849,0.7849,600000.0
2008-05-29 06:40:00,0.7847,0.7849,0.7847,0.7849,11700000.0
2008-05-29 06:41:00,0.7849,0.7849,0.7846,0.7846,21200000.0
2008-05-29 06:42:00,0.78465,0.7849,0.7846,0.7846,37100000.0
2008-05-29 06:43:00,0.7846,0.7846,0.7846,0.7846,1700000.0
2008-05-29 06:44:00,0.78421,0.78439,0.78421,0.78439,40300000.0
2008-05-29 06:45:00,0.78434,0.78434,0.78408,0.7842,49800000.0
2008-05-29 06:46:00,0.7849,0.7849,0.7849,0.7849,700000.0
2008-05-29 06:47:00,0.7846,0.7846,0.7846,0.7846,9400000.0
2008-05-29 06:48:00,0.7846,0.7849,0.7846,0.7849,5100000.0
2008-05-29 06:49:00,0.7849,0.7849,0.7849,0.7849,500000.0
2008-05-29 06:50:00,0.7846,0.7849,0.7846,0.7849,16900000.0
2008-05-29 06:51:00,0.7849,0.7849,0.7849,0.7849,1800000.0
2008-05-29 06:52:00,0.78433,0.78441,0.78411,0.78417,39900000.0
2008-05-29 06:53:00,0.78395,0.78424,0.78393,0.78423,119399999.0
2008-05-29 06:54:00,0.7849,0.7849,0.7849,0.7849,500000.0
2008-05-29 06:55:00,0.7849,0.7849,0.7846,0.7849,18600000.0
2008-05-29 06:56:00,0.7846,0.7849,0.7846,0.7849,57000001.0
2008-05-29 06:57:00,0.7849,0.7849,0.7849,0.7849,2400000.0
2008-05-29 06:58:00,0.7846,0.7849,0.7846,0.7849,26300000.0
2008-05-29 06:59:00,0.7849,0.7849,0.7849,0.7849,1900000.0
2008-05-29 07:00:00,0.7846,0.7849,0.7846,0.7849,54300000.0
2008-05-29 07:01:00,0.7849,0.7849,0.7846,0.7846,20300000.0
2008-05-29 07:02:00,0.7846,0.7847,0.7846,0.7847,23200000.0
2008-05-29 07:03:00,0.7847,0.7847,0.7846,0.78465,29200000.0
2008-05-29 07:04:00,0.7847,0.7847,0.7846,0.7846,13100000.0
2008-05-29 07:05:00,0.7846,0.7846,0.7846,0.7846,2200000.0
2008-05-29 07:06:00,0.7846,0.78465,0.7846,0.78465,9300000.0
2008-05-29 07:07:00,0.78465,0.78465,0.7846,0.7846,10000000.0
2008-05-29 07:08:00,0.7846,0.7846,0.7846,0.7846,5500000.0
2008-05-29 07:09:00,0.78409,0.78431,0.78409,0.78423,20300000.0
2008-05-29 07:10:00,0.7846,0.7846,0.7846,0.7846,4900000.0
2008-05-29 07:11:00,0.7846,0.7846,0.7846,0.7846,1200000.0
2008-05-29 07:12:00,0.7843,0.78438,0.78415,0.78415,30100000.0
2008-05-29 07:13:00,0.78425,0.78428,0.78387,0.78388,45600000.0
2008-05-29 07:14:00,0.7838,0.78444,0.7838,0.78444,37800000.0
2008-05-29 07:15:00,0.78424,0.78424,0.78391,0.78422,43200000.0
2008-05-29 07:16:00,0.7845,0.7846,0.7845,0.7846,3100000.0
2008-05-29 07:17:00,0.78427,0.78431,0.78418,0.78418,8400000.0
2008-05-29 07:18:00,0.7846,0.7846,0.7846,0.7846,8800000.0
2008-05-29 07:19:00,0.7846,0.7846,0.7846,0.7846,1800000.0
2008-05-29 07:20:00,0.78465,0.78465,0.78465,0.78465,800000.0
2008-05-29 07:21:00,0.7846,0.7846,0.7846,0.7846,11200000.0
2008-05-29 07:22:00,0.7846,0.78465,0.7846,0.78465,3300000.0
2008-05-29 07:23:00,0.7846,0.78485,0.7846,0.78485,27700000.0
2008-05-29 07:24:00,0.78485,0.78485,0.78485,0.78485,4800000.0
2008-05-29 07:25:00,0.78485,0.78485,0.78485,0.78485,5600000.0
2008-05-29 07:26:00,0.78485,0.78485,0.78485,0.78485,800000.0
2008-05-29 07:27:00,0.78434,0.7845,0.78431,0.78445,6100000.0
2008-05-29 07:28:00,0.7847,0.78485,0.7846,0.7846,15000000.0
2008-05-29 07:29:00,0.7846,0.7846,0.7844,0.7844,34900000.0
2008-05-29 07:30:00,0.7843,0.7846,0.7843,0.7843,19800000.0
2008-05-29 07:31:00,0.7843,0.7843,0.7843,0.7843,2600000.0
2008-05-29 07:32:00,0.7843,0.7843,0.7843,0.7843,6500000.0
2008-05-29 07:33:00,0.7843,0.78435,0.7843,0.7843,18200000.0
2008-05-29 07:34:00,0.78435,0.7846,0.7843,0.78455,93200000.0
2008-05-29 07:35:00,0.78455,0.78455,0.78455,0.78455,13300000.0
2008-05-29 07:36:00,0.78455,0.7846,0.78455,0.78455,36400000.0
2008-05-29 07:37:00,0.78455,0.78455,0.78455,0.78455,7500000.0
2008-05-29 07:38:00,0.78455,0.78455,0.78455,0.78455,2500000.0
2008-05-29 07:39:00,0.78455,0.78455,0.78455,0.78455,3000000.0
2008-05-29 07:40:00,0.78455,0.78455,0.78455,0.78455,5300000.0
2008-05-29 07:41:00,0.78455,0.78465,0.78455,0.78465,31200000.0
2008-05-29 07:42:00,0.7846,0.7847,0.7846,0.7847,26700000.0
2008-05-29 07:43:00,0.7847,0.7849,0.7847,0.7849,36800000.0
2008-05-29 07:44:00,0.7849,0.7849,0.7847,0.78475,30200000.0
2008-05-29 07:45:00,0.7848,0.78495,0.7848,0.7848,34600000.0
2008-05-29 07:46:00,0.7848,0.785,0.7848,0.785,23700000.0
2008-05-29 07:47:00,0.785,0.78505,0.78495,0.785,22600000.0
2008-05-29 07:48:00,0.785,0.785,0.78495,0.78495,14900000.0
2008-05-29 07:49:00,0.785,0.785,0.7849,0.785,6400000.0
2008-05-29 07:50:00,0.7849,0.785,0.7848,0.785,24900000.0
2008-05-29 07:51:00,0.785,0.785,0.785,0.785,1800000.0
2008-05-29 07:52:00,0.785,0.785,0.785,0.785,2500000.0
2008-05-29 07:53:00,0.785,0.7851,0.785,0.785,5100000.0
2008-05-29 07:54:00,0.785,0.7851,0.785,0.78505,16800000.0
2008-05-29 07:55:00,0.7851,0.7854,0.78505,0.7853,36600000.0
2008-05-29 07:56:00,0.7853,0.7853,0.7853,0.7853,13300000.0
2008-05-29 07:57:00,0.7853,0.78535,0.7853,0.78535,9600000.0
2008-05-29 07:58:00,0.78535,0.7855,0.78535,0.7854,44100000.0
2008-05-29 07:59:00,0.7854,0.78555,0.7852,0.7853,95400000.0
2008-05-29 08:00:00,0.7853,0.7853,0.7852,0.7852,28800000.0
2008-05-29 08:01:00,0.7852,0.7852,0.7847,0.785,19500000.0
2008-05-29 08:02:00,0.785,0.7851,0.785,0.785,33200000.0
2008-05-29 08:03:00,0.785,0.7851,0.7849,0.7851,30800000.0
2008-05-29 08:04:00,0.7851,0.7851,0.78505,0.7851,46700000.0
2008-05-29 08:05:00,0.7851,0.7851,0.7851,0.7851,29000000.0
2008-05-29 08:06:00,0.7851,0.7851,0.7851,0.7851,10400000.0
2008-05-29 08:07:00,0.7851,0.7851,0.7847,0.7848,23100000.0
2008-05-29 08:08:00,0.7848,0.7848,0.7845,0.7848,38400000.0
2008-05-29 08:09:00,0.78485,0.78485,0.7845,0.7846,40500000.0
2008-05-29 08:10:00,0.7846,0.7846,0.7845,0.7845,57000000.0
2008-05-29 08:11:00,0.7845,0.7845,0.784,0.784,103200000.0
2008-05-29 08:12:00,0.7839,0.784,0.7838,0.78385,33600000.0
2008-05-29 08:13:00,0.7839,0.784,0.78385,0.7839,38700000.0
2008-05-29 08:14:00,0.7839,0.7842,0.7839,0.7841,32400000.0
2008-05-29 08:15:00,0.78405,0.7844,0.78405,0.7842,37000000.0
2008-05-29 08:16:00,0.7842,0.7842,0.7841,0.7841,33600000.0
2008-05-29 08:17:00,0.7841,0.7841,0.7838,0.7838,29100000.0
2008-05-29 08:18:00,0.7838,0.7842,0.7838,0.7841,105500000.0
2008-05-29 08:19:00,0.7841,0.7843,0.7841,0.7841,67200000.0
2008-05-29 08:20:00,0.7841,0.7844,0.7841,0.7841,72000000.0
2008-05-29 08:21:00,0.7841,0.7842,0.7839,0.784,37600000.0
2008-05-29 08:22:00,0.7839,0.7841,0.7839,0.7841,23700000.0
2008-05-29 08:23:00,0.7841,0.7841,0.7839,0.7839,51100000.0
2008-05-29 08:24:00,0.7839,0.7841,0.7838,0.7839,55700000.0
2008-05-29 08:25:00,0.7839,0.7839,0.7838,0.7838,50600000.0
2008-05-29 08:26:00,0.7838,0.78385,0.7837,0.7838,49200000.0
2008-05-29 08:27:00,0.7838,0.784,0.7837,0.78385,17600000.0
2008-05-29 08:28:00,0.78385,0.784,0.78385,0.784,22400000.0
2008-05-29 08:29:00,0.784,0.7842,0.7838,0.784,59200000.0
2008-05-29 08:30:00,0.784,0.7841,0.7839,0.7841,30700000.0
2008-05-29 08:31:00,0.7841,0.7841,0.7841,0.7841,7200000.0
2008-05-29 08:32:00,0.7841,0.7841,0.7838,0.7838,8300000.0
2008-05-29 08:33:00,0.7838,0.784,0.7838,0.7838,34200000.0
2008-05-29 08:34:00,0.7839,0.7839,0.7838,0.7839,10600000.0
2008-05-29 08:35:00,0.7839,0.784,0.7838,0.784,7800000.0
2008-05-29 08:36:00,0.7839,0.78405,0.7839,0.78405,15700000.0
2008-05-29 08:37:00,0.78405,0.7842,0.78385,0.78395,35900000.0
2008-05-29 08:38:00,0.78395,0.784,0.7838,0.7839,45700000.0
2008-05-29 08:39:00,0.78395,0.784,0.78385,0.78385,44000000.0
2008-05-29 08:40:00,0.7839,0.7839,0.7834,0.7834,47400000.0
2008-05-29 08:41:00,0.7834,0.7835,0.7832,0.7835,22800000.0
2008-05-29 08:42:00,0.7835,0.7835,0.7832,0.7832,44600000.0
2008-05-29 08:43:00,0.7832,0.7832,0.7826,0.7826,82500000.0
2008-05-29 08:44:00,0.7826,0.7828,0.7826,0.7828,121500000.0
2008-05-29 08:45:00,0.7828,0.7828,0.7826,0.7826,75300000.0
2008-05-29 08:46:00,0.7826,0.7826,0.7826,0.7826,46100000.0
2008-05-29 08:47:00,0.7826,0.7827,0.7826,0.7827,14400000.0
2008-05-29 08:48:00,0.7827,0.7827,0.7826,0.7826,86900000.0
2008-05-29 08:49:00,0.7826,0.783,0.7826,0.7829,52700000.0
2008-05-29 08:50:00,0.7829,0.7832,0.7829,0.7831,17400000.0
2008-05-29 08:51:00,0.7831,0.7831,0.7825,0.7825,51400000.0
2008-05-29 08:52:00,0.7825,0.7827,0.7824,0.7827,52650000.0
2008-05-29 08:53:00,0.7827,0.7834,0.7825,0.78335,158400001.0
2008-05-29 08:54:00,0.7833,0.7838,0.7833,0.7837,65200000.0
2008-05-29 08:55:00,0.7838,0.7839,0.7836,0.7836,57200000.0
2008-05-29 08:56:00,0.7836,0.7836,0.7832,0.7832,89300000.0
2008-05-29 08:57:00,0.7832,0.7835,0.7832,0.7832,27600000.0
2008-05-29 08:58:00,0.7832,0.7834,0.7832,0.7834,82200000.0
2008-05-29 08:59:00,0.7834,0.7842,0.7832,0.78415,29700000.0
2008-05-29 09:00:00,0.78415,0.7845,0.7841,0.7845,73700000.0
2008-05-29 09:01:00,0.7845,0.7846,0.7845,0.7845,26800000.0
2008-05-29 09:02:00,0.7845,0.7845,0.7841,0.7842,66100000.0
2008-05-29 09:03:00,0.7842,0.7842,0.7839,0.784,40800000.0
2008-05-29 09:04:00,0.784,0.784,0.7838,0.784,15900000.0
2008-05-29 09:05:00,0.784,0.784,0.7838,0.7838,21600000.0
2008-05-29 09:06:00,0.7838,0.7838,0.7838,0.7838,16100000.0
2008-05-29 09:07:00,0.7838,0.7839,0.7838,0.7838,19500000.0
2008-05-29 09:08:00,0.784,0.784,0.7838,0.7838,23500000.0
2008-05-29 09:09:00,0.78385,0.7839,0.7838,0.7838,16200000.0
2008-05-29 09:10:00,0.7838,0.7838,0.7838,0.7838,16800000.0
2008-05-29 09:11:00,0.7838,0.7838,0.7838,0.7838,8700000.0
2008-05-29 09:12:00,0.7838,0.7838,0.7837,0.7838,20300000.0
2008-05-29 09:13:00,0.7835,0.7838,0.7835,0.7838,32400000.0
2008-05-29 09:14:00,0.7838,0.7839,0.7835,0.7838,27900000.0
2008-05-29 09:15:00,0.7838,0.7838,0.7838,0.7838,4500000.0
2008-05-29 09:16:00,0.784,0.784,0.7838,0.7838,42200000.0
2008-05-29 09:17:00,0.78367,0.78367,0.78304,0.78342,19000000.0
2008-05-29 09:18:00,0.7838,0.7839,0.7838,0.7839,8300000.0
2008-05-29 09:19:00,0.7839,0.7839,0.7838,0.7838,5800000.0
2008-05-29 09:20:00,0.7838,0.784,0.7838,0.784,88900000.0
2008-05-29 09:21:00,0.784,0.784,0.7838,0.784,20400000.0
2008-05-29 09:22:00,0.78345,0.78356,0.78303,0.78343,22500001.0
2008-05-29 09:23:00,0.7844,0.7844,0.78395,0.7841,36700000.0
2008-05-29 09:24:00,0.7841,0.78425,0.7841,0.7842,28400000.0
2008-05-29 09:25:00,0.7844,0.78445,0.7843,0.7844,37300000.0
2008-05-29 09:26:00,0.7843,0.7846,0.7843,0.7846,14800000.0
2008-05-29 09:27:00,0.7847,0.7851,0.78465,0.7849,70800000.0
2008-05-29 09:28:00,0.7849,0.785,0.7848,0.7849,20100000.0
2008-05-29 09:29:00,0.7849,0.7849,0.7843,0.7844,40800000.0
2008-05-29 09:30:00,0.7844,0.7847,0.7842,0.7846,31700000.0
2008-05-29 09:31:00,0.7846,0.7846,0.7846,0.7846,7200000.0
2008-05-29 09:32:00,0.78416,0.78447,0.78396,0.78435,26400000.0
2008-05-29 09:33:00,0.7846,0.785,0.7846,0.78495,19900000.0
2008-05-29 09:34:00,0.78495,0.78495,0.7848,0.7848,6600000.0
2008-05-29 09:35:00,0.7848,0.78485,0.7848,0.78485,7900000.0
2008-05-29 09:36:00,0.7848,0.785,0.7848,0.78485,9100000.0
2008-05-29 09:37:00,0.7848,0.7849,0.7843,0.7843,26700000.0
2008-05-29 09:38:00,0.7845,0.7846,0.7842,0.7842,34800000.0
2008-05-29 09:39:00,0.7842,0.7845,0.7842,0.7844,65100000.0
2008-05-29 09:40:00,0.7844,0.7844,0.7843,0.7843,45700000.0
2008-05-29 09:41:00,0.7843,0.7846,0.7843,0.78455,17800000.0
2008-05-29 09:42:00,0.7845,0.78505,0.7845,0.7846,38300000.0
2008-05-29 09:43:00,0.7846,0.78495,0.7845,0.7846,22200000.0
2008-05-29 09:44:00,0.7847,0.7849,0.7845,0.7847,7800000.0
2008-05-29 09:45:00,0.7847,0.7848,0.78425,0.7848,22000000.0
2008-05-29 09:46:00,0.7848,0.7849,0.7843,0.7847,16100000.0
2008-05-29 09:47:00,0.7848,0.7849,0.7848,0.7848,10000000.0
2008-05-29 09:48:00,0.7848,0.7848,0.7846,0.7846,14900000.0
2008-05-29 09:49:00,0.7846,0.7846,0.7842,0.7842,20800000.0
2008-05-29 09:50:00,0.7842,0.7843,0.7842,0.7842,7200000.0
2008-05-29 09:51:00,0.7843,0.7843,0.78385,0.784,18600000.0
2008-05-29 09:52:00,0.784,0.784,0.7839,0.784,4700000.0
2008-05-29 09:53:00,0.784,0.784,0.7839,0.7839,7700000.0
2008-05-29 09:54:00,0.78395,0.78395,0.78395,0.78395,2400000.0
2008-05-29 09:55:00,0.78395,0.784,0.7837,0.7837,37300000.0
2008-05-29 09:56:00,0.7837,0.7843,0.7835,0.7835,17300000.0
2008-05-29 09:57:00,0.7835,0.7835,0.7835,0.7835,700000.0
2008-05-29 09:58:00,0.7835,0.7835,0.7832,0.7834,29300000.0
2008-05-29 09:59:00,0.7835,0.7835,0.7832,0.7832,24200000.0
2008-05-29 10:00:00,0.7832,0.7836,0.7832,0.7836,25000000.0
2008-05-29 10:01:00,0.7836,0.78405,0.7836,0.784,18300000.0
2008-05-29 10:02:00,0.784,0.784,0.7838,0.7838,33400000.0
2008-05-29 10:03:00,0.7838,0.7838,0.7838,0.7838,4900000.0
2008-05-29 10:04:00,0.7838,0.7842,0.7838,0.7839,21000000.0
2008-05-29 10:05:00,0.7839,0.7839,0.7838,0.7838,9700000.0
2008-05-29 10:06:00,0.7838,0.784,0.7838,0.7838,8800000.0
2008-05-29 10:07:00,0.7838,0.7839,0.7838,0.7838,7300000.0
2008-05-29 10:08:00,0.7838,0.7838,0.7833,0.7833,11800000.0
2008-05-29 10:09:00,0.7833,0.7835,0.7833,0.7833,8400000.0
2008-05-29 10:10:00,0.7833,0.7833,0.7831,0.7832,17500000.0
2008-05-29 10:11:00,0.7832,0.78355,0.7832,0.7835,4800000.0
2008-05-29 10:12:00,0.78355,0.78365,0.7835,0.7835,19600000.0
2008-05-29 10:13:00,0.7835,0.7835,0.7833,0.7833,12600000.0
2008-05-29 10:14:00,0.7833,0.78335,0.7833,0.7833,6100000.0
2008-05-29 10:15:00,0.7833,0.78335,0.7833,0.7833,5000000.0
2008-05-29 10:16:00,0.78335,0.7834,0.7833,0.7834,7800000.0
2008-05-29 10:17:00,0.7833,0.78335,0.7832,0.7832,11200000.0
2008-05-29 10:18:00,0.7832,0.7832,0.78295,0.783,10800000.0
2008-05-29 10:19:00,0.783,0.783,0.7829,0.7829,8100000.0
2008-05-29 10:20:00,0.7829,0.7831,0.78285,0.7831,21800000.0
2008-05-29 10:21:00,0.7831,0.7837,0.7831,0.7833,40900000.0
2008-05-29 10:22:00,0.78335,0.7834,0.7833,0.7833,15800000.0
2008-05-29 10:23:00,0.78335,0.7836,0.7831,0.7831,20900000.0
2008-05-29 10:24:00,0.78315,0.7833,0.7829,0.7831,42900000.0
2008-05-29 10:25:00,0.78315,0.7834,0.7831,0.78315,9500000.0
2008-05-29 10:26:00,0.7832,0.78325,0.783,0.78305,19800000.0
2008-05-29 10:27:00,0.783,0.783,0.7827,0.7827,26300000.0
2008-05-29 10:28:00,0.7827,0.783,0.7827,0.7828,27000000.0
2008-05-29 10:29:00,0.7828,0.7828,0.7823,0.7826,31300000.0
2008-05-29 10:30:00,0.7823,0.7824,0.782,0.7821,29200000.0
2008-05-29 10:31:00,0.782,0.7822,0.7818,0.7818,24900000.0
2008-05-29 10:32:00,0.7818,0.7818,0.7812,0.7813,28400000.0
2008-05-29 10:33:00,0.7812,0.7812,0.7807,0.7809,33800000.0
2008-05-29 10:34:00,0.7809,0.78115,0.7808,0.78115,24100000.0
2008-05-29 10:35:00,0.7813,0.7814,0.781,0.7812,32700000.0
2008-05-29 10:36:00,0.7812,0.7813,0.7811,0.7812,19500000.0
2008-05-29 10:37:00,0.7812,0.7813,0.7812,0.7813,22000000.0
2008-05-29 10:38:00,0.7813,0.7814,0.7813,0.7814,18600000.0
2008-05-29 10:39:00,0.7814,0.7814,0.781,0.7814,33900000.0
2008-05-29 10:40:00,0.7814,0.7814,0.7814,0.7814,6100000.0
2008-05-29 10:41:00,0.7814,0.7814,0.7814,0.7814,1400000.0
2008-05-29 10:42:00,0.7814,0.7814,0.7802,0.7802,36500000.0
2008-05-29 10:43:00,0.7803,0.7805,0.7803,0.7803,28000000.0
2008-05-29 10:44:00,0.7803,0.7804,0.7803,0.7803,19000000.0
2008-05-29 10:45:00,0.7803,0.7805,0.7802,0.7803,34500000.0
2008-05-29 10:46:00,0.7803,0.7805,0.7803,0.78035,14300000.0
2008-05-29 10:47:00,0.78035,0.78035,0.7801,0.7801,16300000.0
2008-05-29 10:48:00,0.7801,0.7802,0.7801,0.7801,14800000.0
2008-05-29 10:49:00,0.7802,0.7804,0.78015,0.78015,20500000.0
2008-05-29 10:50:00,0.78015,0.78015,0.7799,0.7799,12400000.0
2008-05-29 10:51:00,0.7799,0.7799,0.7799,0.7799,8300000.0
2008-05-29 10:52:00,0.7799,0.7801,0.7799,0.78,36000000.0
2008-05-29 10:53:00,0.78,0.7801,0.78,0.7801,17300000.0
2008-05-29 10:54:00,0.7801,0.7803,0.7801,0.7803,12900000.0
2008-05-29 10:55:00,0.7803,0.7805,0.7803,0.7804,30000000.0
2008-05-29 10:56:00,0.7803,0.7806,0.7803,0.7805,22300000.0
2008-05-29 10:57:00,0.7805,0.7807,0.7805,0.7807,12500000.0
2008-05-29 10:58:00,0.7807,0.7809,0.7807,0.7808,45900000.0
2008-05-29 10:59:00,0.7808,0.7809,0.7807,0.7808,26200000.0
2008-05-29 11:00:00,0.7808,0.781,0.7807,0.78085,39200000.0
2008-05-29 11:01:00,0.7809,0.7815,0.7808,0.7813,17000000.0
2008-05-29 11:02:00,0.7813,0.7814,0.7813,0.7814,30900000.0
2008-05-29 11:03:00,0.7815,0.7818,0.7815,0.7818,13600000.0
2008-05-29 11:04:00,0.7818,0.7818,0.78175,0.7818,18000000.0
2008-05-29 11:05:00,0.7818,0.7819,0.7817,0.7818,34000000.0
2008-05-29 11:06:00,0.7818,0.7821,0.7817,0.7821,24500000.0
2008-05-29 11:07:00,0.7821,0.7822,0.7818,0.7818,15300000.0
2008-05-29 11:08:00,0.782,0.782,0.7816,0.7818,33400000.0
2008-05-29 11:09:00,0.7817,0.7818,0.78155,0.7818,30000000.0
2008-05-29 11:10:00,0.7818,0.7818,0.78155,0.7816,29500000.0
2008-05-29 11:11:00,0.7816,0.7816,0.7814,0.7814,30300000.0
2008-05-29 11:12:00,0.7814,0.7815,0.7814,0.7815,20800000.0
2008-05-29 11:13:00,0.7814,0.7819,0.7814,0.7816,77400000.0
2008-05-29 11:14:00,0.7816,0.7825,0.78155,0.7824,77600000.0
2008-05-29 11:15:00,0.78215,0.7823,0.7818,0.7818,41500000.0
2008-05-29 11:16:00,0.7818,0.7821,0.7818,0.78185,68100000.0
2008-05-29 11:17:00,0.78185,0.7819,0.7818,0.7818,5800000.0
2008-05-29 11:18:00,0.7818,0.7818,0.7818,0.7818,13100000.0
2008-05-29 11:19:00,0.7818,0.7818,0.7814,0.7814,17800000.0
2008-05-29 11:20:00,0.7814,0.7815,0.7814,0.7815,8800000.0
2008-05-29 11:21:00,0.7816,0.7818,0.78155,0.7816,28200000.0
2008-05-29 11:22:00,0.7816,0.7818,0.7816,0.7818,2800000.0
2008-05-29 11:23:00,0.7818,0.7818,0.7817,0.7817,7700000.0
2008-05-29 11:24:00,0.7817,0.7819,0.7814,0.7818,29100000.0
2008-05-29 11:25:00,0.7818,0.7819,0.7818,0.78185,10500000.0
2008-05-29 11:26:00,0.7818,0.7819,0.7818,0.7818,16800000.0
2008-05-29 11:27:00,0.7818,0.782,0.7818,0.78185,21400000.0
2008-05-29 11:28:00,0.7818,0.782,0.7817,0.782,12600000.0
2008-05-29 11:29:00,0.7819,0.782,0.7818,0.782,16200000.0
2008-05-29 11:30:00,0.782,0.7822,0.7818,0.7821,17600000.0
2008-05-29 11:31:00,0.7821,0.7821,0.782,0.782,5000000.0
2008-05-29 11:32:00,0.782,0.782,0.7818,0.7818,5300000.0
2008-05-29 11:33:00,0.7818,0.7818,0.7818,0.7818,800000.0
2008-05-29 11:34:00,0.78157,0.78179,0.78139,0.78171,187900000.0
2008-05-29 11:35:00,0.7817,0.7817,0.7817,0.7817,9300000.0
2008-05-29 11:36:00,0.7817,0.78185,0.7817,0.7817,13300000.0
2008-05-29 11:37:00,0.7818,0.7818,0.7818,0.7818,1000000.0
2008-05-29 11:38:00,0.7818,0.7819,0.7818,0.7818,9400000.0
2008-05-29 11:39:00,0.78185,0.7819,0.7818,0.7819,8900000.0
2008-05-29 11:40:00,0.7819,0.7821,0.7819,0.7821,5800000.0
2008-05-29 11:41:00,0.7821,0.7821,0.7818,0.7818,9900000.0
2008-05-29 11:42:00,0.7818,0.7821,0.7818,0.7821,19500000.0
2008-05-29 11:43:00,0.7821,0.78225,0.7821,0.78225,10800000.0
2008-05-29 11:44:00,0.7822,0.7822,0.78215,0.7822,3000000.0
2008-05-29 11:45:00,0.7822,0.7824,0.7821,0.7822,8800000.0
2008-05-29 11:46:00,0.7821,0.7824,0.7821,0.7824,27900000.0
2008-05-29 11:47:00,0.7824,0.7828,0.7823,0.7826,20300000.0
2008-05-29 11:48:00,0.7825,0.7825,0.7824,0.7824,8800000.0
2008-05-29 11:49:00,0.7824,0.7824,0.7818,0.7819,38500000.0
2008-05-29 11:50:00,0.7818,0.7818,0.7816,0.7818,44900000.0
2008-05-29 11:51:00,0.7818,0.7819,0.78175,0.78175,9900000.0
2008-05-29 11:52:00,0.7818,0.7819,0.78175,0.78175,9300000.0
2008-05-29 11:53:00,0.7818,0.782,0.7818,0.7818,9400000.0
2008-05-29 11:54:00,0.7818,0.7818,0.7818,0.7818,1600000.0
2008-05-29 11:55:00,0.7818,0.7819,0.78175,0.7818,9400000.0
2008-05-29 11:56:00,0.7818,0.78195,0.7818,0.7819,16900000.0
2008-05-29 11:57:00,0.78195,0.7821,0.7818,0.78195,16900000.0
2008-05-29 11:58:00,0.7819,0.782,0.7819,0.782,1800000.0
2008-05-29 11:59:00,0.782,0.7821,0.782,0.78205,18600000.0
2008-05-29 12:00:00,0.78205,0.7824,0.782,0.782,17000000.0
2008-05-29 12:01:00,0.782,0.7822,0.782,0.7821,5600000.0
2008-05-29 12:02:00,0.7822,0.78235,0.78215,0.7822,6500000.0
2008-05-29 12:03:00,0.7822,0.7824,0.7822,0.7823,12900000.0
2008-05-29 12:04:00,0.7823,0.7824,0.7823,0.7824,5300000.0
2008-05-29 12:05:00,0.7824,0.7826,0.7823,0.7826,3600000.0
2008-05-29 12:06:00,0.7825,0.7825,0.782,0.7822,7200000.0
2008-05-29 12:07:00,0.7822,0.7825,0.782,0.7822,20900000.0
2008-05-29 12:08:00,0.7822,0.78225,0.7818,0.7821,48000000.0
2008-05-29 12:09:00,0.7821,0.7821,0.7821,0.7821,4800000.0
2008-05-29 12:10:00,0.7821,0.7821,0.782,0.7821,34850000.0
2008-05-29 12:11:00,0.7821,0.7822,0.782,0.782,5800000.0
2008-05-29 12:12:00,0.7822,0.7824,0.782,0.782,23650000.0
2008-05-29 12:13:00,0.782,0.7821,0.782,0.782,5350000.0
2008-05-29 12:14:00,0.7821,0.7822,0.782,0.7822,26300000.0
2008-05-29 12:15:00,0.7821,0.7822,0.78205,0.78205,15500000.0
2008-05-29 12:16:00,0.782,0.78205,0.7819,0.782,14500000.0
2008-05-29 12:17:00,0.78205,0.78205,0.7819,0.7819,7600000.0
2008-05-29 12:18:00,0.7819,0.782,0.7819,0.782,9800000.0
2008-05-29 12:19:00,0.782,0.782,0.7816,0.7816,13500000.0
2008-05-29 12:20:00,0.7816,0.78165,0.7813,0.7813,24100000.0
2008-05-29 12:21:00,0.7813,0.7813,0.7813,0.7813,4900000.0
2008-05-29 12:22:00,0.7813,0.7813,0.7813,0.7813,8900000.0
2008-05-29 12:23:00,0.7813,0.7815,0.7813,0.78135,41700000.0
2008-05-29 12:24:00,0.7813,0.7815,0.7813,0.7814,33900000.0
2008-05-29 12:25:00,0.7814,0.7815,0.7814,0.7814,20500000.0
2008-05-29 12:26:00,0.7814,0.78155,0.7814,0.7815,16900000.0
2008-05-29 12:27:00,0.78155,0.7816,0.78155,0.7816,800000.0
2008-05-29 12:28:00,0.7817,0.7818,0.7816,0.7817,16500000.0
2008-05-29 12:29:00,0.7816,0.7817,0.7816,0.7817,4300000.0
2008-05-29 12:30:00,0.78165,0.78165,0.7816,0.78165,2100000.0
2008-05-29 12:31:00,0.78165,0.78165,0.78165,0.78165,1300000.0
2008-05-29 12:32:00,0.7817,0.7817,0.78165,0.7817,3500000.0
2008-05-29 12:33:00,0.78165,0.78165,0.78165,0.78165,1200000.0
2008-05-29 12:34:00,0.78165,0.78165,0.78165,0.78165,3200000.0
2008-05-29 12:35:00,0.78165,0.78165,0.78165,0.78165,600000.0
2008-05-29 12:36:00,0.7817,0.7819,0.7817,0.7819,60000000.0
2008-05-29 12:37:00,0.7819,0.7819,0.78155,0.78155,15800000.0
2008-05-29 12:38:00,0.7815,0.7815,0.7815,0.7815,1000000.0
2008-05-29 12:39:00,0.7816,0.7817,0.7814,0.7814,11900000.0
2008-05-29 12:40:00,0.7814,0.78165,0.7814,0.7815,10400000.0
2008-05-29 12:41:00,0.78155,0.78165,0.7815,0.78165,6000000.0
2008-05-29 12:42:00,0.7817,0.7817,0.7816,0.7816,3000000.0
2008-05-29 12:43:00,0.7815,0.78185,0.7815,0.7818,36300000.0
2008-05-29 12:44:00,0.7818,0.7818,0.78175,0.78175,2200000.0
2008-05-29 12:45:00,0.7818,0.7819,0.7817,0.7818,18000000.0
2008-05-29 12:46:00,0.7816,0.7816,0.7815,0.78155,19800000.0
2008-05-29 12:47:00,0.78155,0.7819,0.78155,0.7819,7800000.0
2008-05-29 12:48:00,0.7819,0.7819,0.7818,0.7819,5800000.0
2008-05-29 12:49:00,0.7819,0.782,0.7819,0.782,8400000.0
2008-05-29 12:50:00,0.782,0.782,0.7814,0.78155,19600000.0
2008-05-29 12:51:00,0.78155,0.7818,0.7815,0.78155,31300000.0
2008-05-29 12:52:00,0.78155,0.78155,0.7815,0.7815,8800000.0
2008-05-29 12:53:00,0.7815,0.7819,0.7815,0.78185,9300000.0
2008-05-29 12:54:00,0.78185,0.78195,0.78185,0.78195,2200000.0
2008-05-29 12:55:00,0.782,0.782,0.7819,0.78195,10200000.0
2008-05-29 12:56:00,0.78205,0.7821,0.78205,0.7821,2600000.0
2008-05-29 12:57:00,0.782,0.7821,0.782,0.7821,9300000.0
2008-05-29 12:58:00,0.782,0.78235,0.782,0.78225,17400000.0
2008-05-29 12:59:00,0.7822,0.7823,0.7822,0.7823,1400000.0
2008-05-29 13:00:00,0.7823,0.78245,0.7822,0.7824,30300000.0
2008-05-29 13:01:00,0.78245,0.7826,0.78245,0.7825,11800000.0
2008-05-29 13:02:00,0.78245,0.7826,0.78245,0.7826,6200000.0
2008-05-29 13:03:00,0.7826,0.7827,0.78255,0.78265,12900000.0
2008-05-29 13:04:00,0.78265,0.78295,0.78265,0.7829,9200000.0
2008-05-29 13:05:00,0.7829,0.7829,0.7826,0.7827,6600000.0
2008-05-29 13:06:00,0.7827,0.7827,0.78265,0.7827,4600000.0
2008-05-29 13:07:00,0.7827,0.7828,0.78265,0.7828,14000000.0
2008-05-29 13:08:00,0.7828,0.7831,0.7827,0.7831,23100000.0
2008-05-29 13:09:00,0.7831,0.7831,0.783,0.783,9800000.0
2008-05-29 13:10:00,0.78325,0.7835,0.78295,0.78315,22200000.0
2008-05-29 13:11:00,0.78315,0.7834,0.78305,0.78305,6000000.0
2008-05-29 13:12:00,0.78315,0.78315,0.78295,0.78315,13500000.0
2008-05-29 13:13:00,0.78315,0.7832,0.7828,0.7832,15200000.0
2008-05-29 13:14:00,0.7832,0.78345,0.783,0.78335,18300000.0
2008-05-29 13:15:00,0.7833,0.78355,0.7831,0.7831,21600000.0
2008-05-29 13:16:00,0.78305,0.78305,0.783,0.783,3400000.0
2008-05-29 13:17:00,0.783,0.78305,0.783,0.78305,1800000.0
2008-05-29 13:18:00,0.78305,0.7831,0.78285,0.78295,15100000.0
2008-05-29 13:19:00,0.78295,0.78295,0.7828,0.7828,8500000.0
2008-05-29 13:20:00,0.7828,0.78295,0.7828,0.7829,10200000.0
2008-05-29 13:21:00,0.78295,0.78295,0.78285,0.7829,2100000.0
2008-05-29 13:22:00,0.78295,0.78295,0.7829,0.78295,2000000.0
2008-05-29 13:23:00,0.78295,0.78295,0.7829,0.7829,400000.0
2008-05-29 13:24:00,0.78295,0.783,0.78295,0.783,1000000.0
2008-05-29 13:25:00,0.78295,0.7831,0.7829,0.783,7700000.0
2008-05-29 13:26:00,0.783,0.783,0.78285,0.7829,6900000.0
2008-05-29 13:27:00,0.7829,0.7831,0.7829,0.7831,4000000.0
2008-05-29 13:28:00,0.78315,0.7833,0.7831,0.7831,12800000.0
2008-05-29 13:29:00,0.7831,0.7831,0.7829,0.78305,19000000.0
2008-05-29 13:30:00,0.78305,0.78305,0.7829,0.7829,17800000.0
2008-05-29 13:31:00,0.7829,0.783,0.7828,0.783,11500000.0
2008-05-29 13:32:00,0.783,0.78325,0.783,0.7832,33100000.0
2008-05-29 13:33:00,0.7832,0.7832,0.783,0.7831,16400000.0
2008-05-29 13:34:00,0.7834,0.7834,0.783,0.783,9500000.0
2008-05-29 13:35:00,0.78295,0.783,0.7829,0.783,5300000.0
2008-05-29 13:36:00,0.783,0.783,0.783,0.783,2800000.0
2008-05-29 13:37:00,0.7829,0.78295,0.7829,0.78295,3300000.0
2008-05-29 13:38:00,0.78276,0.78284,0.78254,0.78273,3100000.0
2008-05-29 13:39:00,0.7829,0.783,0.7828,0.7829,12400000.0
2008-05-29 13:40:00,0.7829,0.7829,0.7828,0.7828,3200000.0
2008-05-29 13:41:00,0.7828,0.7828,0.7828,0.7828,4900000.0
2008-05-29 13:42:00,0.7828,0.7828,0.78265,0.78265,1500000.0
2008-05-29 13:43:00,0.78265,0.7829,0.78265,0.7828,6500000.0
2008-05-29 13:44:00,0.7828,0.7828,0.7828,0.7828,4700000.0
2008-05-29 13:45:00,0.7827,0.7827,0.7825,0.78255,5800000.0
2008-05-29 13:46:00,0.7825,0.7826,0.7825,0.78255,2800000.0
2008-05-29 13:47:00,0.7825,0.78255,0.7825,0.78255,2200000.0
2008-05-29 13:48:00,0.7825,0.78255,0.7825,0.7825,11400000.0
2008-05-29 13:49:00,0.7825,0.7825,0.7822,0.7824,20800000.0
2008-05-29 13:50:00,0.7824,0.7824,0.7823,0.7823,9700000.0
2008-05-29 13:51:00,0.7823,0.7823,0.7822,0.7823,6900000.0
2008-05-29 13:52:00,0.78235,0.7824,0.78235,0.78235,5000000.0
2008-05-29 13:53:00,0.7824,0.7824,0.7822,0.7822,10500000.0
2008-05-29 13:54:00,0.7822,0.7823,0.7822,0.7823,2800000.0
2008-05-29 13:55:00,0.7823,0.7823,0.7822,0.7822,25400000.0
2008-05-29 13:56:00,0.78225,0.7825,0.7822,0.7822,24500000.0
2008-05-29 13:57:00,0.7822,0.7823,0.7822,0.7822,10600000.0
2008-05-29 13:58:00,0.7822,0.7822,0.7822,0.7822,12600000.0
2008-05-29 13:59:00,0.7822,0.7822,0.7822,0.7822,15600000.0
2008-05-29 14:00:00,0.7822,0.7822,0.7822,0.7822,5000000.0
2008-05-29 14:01:00,0.7822,0.7822,0.7822,0.7822,18300000.0
2008-05-29 14:02:00,0.7822,0.7822,0.7822,0.7822,3300000.0
2008-05-29 14:03:00,0.7822,0.7822,0.7822,0.7822,10900000.0
2008-05-29 14:04:00,0.7822,0.7822,0.7822,0.7822,1100000.0
2008-05-29 14:05:00,0.7822,0.7822,0.7822,0.7822,6000000.0
2008-05-29 14:06:00,0.7822,0.7822,0.7822,0.7822,1500000.0
2008-05-29 14:07:00,0.7822,0.7822,0.7817,0.7821,29100000.0
2008-05-29 14:08:00,0.7818,0.7821,0.7817,0.7819,46800000.0
2008-05-29 14:09:00,0.7819,0.7819,0.7817,0.7817,13000000.0
2008-05-29 14:10:00,0.7817,0.7817,0.7816,0.7816,21600000.0
2008-05-29 14:11:00,0.7816,0.7818,0.7816,0.7817,13000000.0
2008-05-29 14:12:00,0.7817,0.78175,0.7817,0.7817,8800000.0
2008-05-29 14:13:00,0.7817,0.7817,0.7814,0.7815,47100000.0
2008-05-29 14:14:00,0.7815,0.7816,0.7814,0.7815,56700000.0
2008-05-29 14:15:00,0.7815,0.7817,0.7815,0.7817,17200000.0
2008-05-29 14:16:00,0.7817,0.7821,0.7816,0.78185,10900000.0
2008-05-29 14:17:00,0.78185,0.782,0.78185,0.782,11800000.0
2008-05-29 14:18:00,0.782,0.78235,0.782,0.7823,13800000.0
2008-05-29 14:19:00,0.7823,0.7823,0.78215,0.78215,9700000.0
2008-05-29 14:20:00,0.78215,0.78215,0.78215,0.78215,8900000.0
2008-05-29 14:21:00,0.78215,0.78215,0.78205,0.78215,11200000.0
2008-05-29 14:22:00,0.78215,0.78215,0.7814,0.7814,63800000.0
2008-05-29 14:23:00,0.7815,0.7816,0.7814,0.7816,39300000.0
2008-05-29 14:24:00,0.7815,0.7816,0.7815,0.7815,25600000.0
2008-05-29 14:25:00,0.78155,0.7818,0.78155,0.7818,5500000.0
2008-05-29 14:26:00,0.7818,0.7819,0.7818,0.7818,24000000.0
2008-05-29 14:27:00,0.7818,0.782,0.7818,0.782,20900000.0
2008-05-29 14:28:00,0.782,0.782,0.7819,0.7819,10500000.0
2008-05-29 14:29:00,0.7819,0.7819,0.7813,0.7813,8900000.0
2008-05-29 14:30:00,0.7813,0.78135,0.7813,0.78135,6200000.0
2008-05-29 14:31:00,0.78155,0.78175,0.78155,0.7816,13800000.0
2008-05-29 14:32:00,0.7816,0.78165,0.7813,0.7813,18300000.0
2008-05-29 14:33:00,0.7813,0.7816,0.7813,0.7815,8600000.0
2008-05-29 14:34:00,0.7815,0.7822,0.7815,0.78215,23900000.0
2008-05-29 14:35:00,0.7821,0.7821,0.7816,0.78185,8700000.0
2008-05-29 14:36:00,0.78185,0.78185,0.7814,0.7815,39000000.0
2008-05-29 14:37:00,0.7815,0.7817,0.7815,0.78155,6600000.0
2008-05-29 14:38:00,0.7817,0.7823,0.7817,0.78205,22900000.0
2008-05-29 14:39:00,0.7821,0.78225,0.78165,0.7822,36200000.0
2008-05-29 14:40:00,0.78215,0.78215,0.7818,0.782,25300000.0
2008-05-29 14:41:00,0.7819,0.78195,0.7818,0.7818,13400000.0
2008-05-29 14:42:00,0.7818,0.7823,0.78165,0.78205,29600000.0
2008-05-29 14:43:00,0.78205,0.7825,0.78205,0.7824,34900000.0
2008-05-29 14:44:00,0.7825,0.7828,0.7824,0.7827,14900000.0
2008-05-29 14:45:00,0.7827,0.7827,0.7824,0.7824,18800000.0
2008-05-29 14:46:00,0.7824,0.7825,0.782,0.782,19500000.0
2008-05-29 14:47:00,0.7819,0.78205,0.7819,0.78205,12700000.0
2008-05-29 14:48:00,0.78215,0.78215,0.7819,0.78195,14400000.0
2008-05-29 14:49:00,0.78215,0.78215,0.7819,0.7819,13100000.0
2008-05-29 14:50:00,0.7819,0.7819,0.7815,0.7815,12200000.0
2008-05-29 14:51:00,0.7815,0.7816,0.7813,0.7813,14500000.0
2008-05-29 14:52:00,0.78115,0.7816,0.78115,0.7815,18400000.0
2008-05-29 14:53:00,0.78155,0.78155,0.78155,0.78155,1600000.0
2008-05-29 14:54:00,0.7815,0.78175,0.7815,0.7817,4000000.0
2008-05-29 14:55:00,0.78165,0.7819,0.78165,0.7818,16500000.0
2008-05-29 14:56:00,0.7818,0.78185,0.7816,0.7816,9700000.0
2008-05-29 14:57:00,0.7816,0.7816,0.78115,0.7812,10000000.0
2008-05-29 14:58:00,0.7813,0.78155,0.7811,0.7813,28800000.0
2008-05-29 14:59:00,0.7813,0.7813,0.7811,0.7811,19100000.0
2008-05-29 15:00:00,0.7811,0.7817,0.7811,0.7812,45400000.0
2008-05-29 15:01:00,0.7812,0.7813,0.7811,0.7812,6400000.0
2008-05-29 15:02:00,0.78125,0.7814,0.7812,0.7812,10800000.0
2008-05-29 15:03:00,0.7812,0.7816,0.7812,0.7815,18100000.0
2008-05-29 15:04:00,0.7815,0.7819,0.78135,0.7814,21400000.0
2008-05-29 15:05:00,0.78145,0.78145,0.7812,0.7814,15900000.0
2008-05-29 15:06:00,0.7814,0.7815,0.7811,0.7815,18600000.0
2008-05-29 15:07:00,0.7815,0.7817,0.7811,0.7815,19000000.0
2008-05-29 15:08:00,0.7815,0.7815,0.78145,0.78145,2600000.0
2008-05-29 15:09:00,0.78145,0.78145,0.78135,0.7814,14900000.0
2008-05-29 15:10:00,0.7815,0.7815,0.7811,0.7811,44400000.0
2008-05-29 15:11:00,0.7811,0.7811,0.7811,0.7811,5800000.0
2008-05-29 15:12:00,0.7813,0.7813,0.781,0.7811,6900000.0
2008-05-29 15:13:00,0.7811,0.7811,0.7811,0.7811,5000000.0
2008-05-29 15:14:00,0.7811,0.7813,0.7811,0.7811,5400000.0
2008-05-29 15:15:00,0.7811,0.7811,0.781,0.781,8800000.0
2008-05-29 15:16:00,0.781,0.781,0.7805,0.78075,22900000.0
2008-05-29 15:17:00,0.78075,0.78075,0.7806,0.78065,7400000.0
2008-05-29 15:18:00,0.78075,0.78075,0.78065,0.78075,2000000.0
2008-05-29 15:19:00,0.7807,0.7807,0.7807,0.7807,6500000.0
2008-05-29 15:20:00,0.7807,0.7809,0.7806,0.7807,38700000.0
2008-05-29 15:21:00,0.7807,0.7807,0.7805,0.7805,29400000.0
2008-05-29 15:22:00,0.7805,0.7807,0.7805,0.7807,26900000.0
2008-05-29 15:23:00,0.7807,0.7807,0.7807,0.7807,15800000.0
2008-05-29 15:24:00,0.78075,0.7808,0.7806,0.7807,31100000.0
2008-05-29 15:25:00,0.7808,0.7808,0.7801,0.7804,57600000.0
2008-05-29 15:26:00,0.7802,0.7804,0.7798,0.7802,73200000.0
2008-05-29 15:27:00,0.7801,0.7803,0.7801,0.7803,85600000.0
2008-05-29 15:28:00,0.7803,0.7806,0.7803,0.7806,17100000.0
2008-05-29 15:29:00,0.7806,0.78065,0.7805,0.78065,5400000.0
2008-05-29 15:30:00,0.7806,0.7806,0.7805,0.7806,64800000.0
2008-05-29 15:31:00,0.7805,0.7806,0.7805,0.7805,36500000.0
2008-05-29 15:32:00,0.7805,0.7809,0.7805,0.7809,32200000.0
2008-05-29 15:33:00,0.7809,0.7809,0.78085,0.78085,23600000.0
2008-05-29 15:34:00,0.78085,0.7809,0.78085,0.7809,1100000.0
2008-05-29 15:35:00,0.78085,0.78085,0.78085,0.78085,23000000.0
2008-05-29 15:36:00,0.78085,0.78105,0.78075,0.78075,13600000.0
2008-05-29 15:37:00,0.78075,0.7809,0.78075,0.78075,16300000.0
2008-05-29 15:38:00,0.78075,0.78075,0.7805,0.7807,8900000.0
2008-05-29 15:39:00,0.7806,0.7806,0.7805,0.7805,33900000.0
2008-05-29 15:40:00,0.7805,0.7805,0.7796,0.7796,57800000.0
2008-05-29 15:41:00,0.7796,0.7799,0.7795,0.7798,71700000.0
2008-05-29 15:42:00,0.7798,0.78,0.7798,0.7799,76600000.0
2008-05-29 15:43:00,0.7799,0.7803,0.7799,0.7803,48300000.0
2008-05-29 15:44:00,0.7802,0.7803,0.78015,0.7802,13900000.0
2008-05-29 15:45:00,0.7802,0.7805,0.7802,0.7803,27500000.0
2008-05-29 15:46:00,0.7805,0.7807,0.7805,0.78055,13200000.0
2008-05-29 15:47:00,0.78055,0.78055,0.78,0.78,49200000.0
2008-05-29 15:48:00,0.78,0.78,0.7794,0.7795,86000000.0
2008-05-29 15:49:00,0.7795,0.7795,0.7792,0.7795,81200000.0
2008-05-29 15:50:00,0.7795,0.7795,0.77935,0.7794,60500000.0
2008-05-29 15:51:00,0.7794,0.7795,0.7792,0.7795,75600000.0
2008-05-29 15:52:00,0.7795,0.77955,0.7791,0.7792,53300000.0
2008-05-29 15:53:00,0.7792,0.7794,0.779,0.7792,31200000.0
2008-05-29 15:54:00,0.7792,0.7794,0.7792,0.77925,10500000.0
2008-05-29 15:55:00,0.77925,0.7795,0.7791,0.7795,60300000.0
2008-05-29 15:56:00,0.7795,0.7797,0.7795,0.7796,15900000.0
2008-05-29 15:57:00,0.7796,0.7797,0.7794,0.7795,30900000.0
2008-05-29 15:58:00,0.7795,0.7796,0.7794,0.7796,12100000.0
2008-05-29 15:59:00,0.7795,0.7796,0.7795,0.7796,1200000.0
2008-05-29 16:00:00,0.7797,0.7798,0.7797,0.7797,5700000.0
2008-05-29 16:01:00,0.7797,0.7801,0.7797,0.78,11100000.0
2008-05-29 16:02:00,0.78,0.78,0.7799,0.7799,10000000.0
2008-05-29 16:03:00,0.7799,0.7801,0.7799,0.7799,25600000.0
2008-05-29 16:04:00,0.7799,0.7805,0.7799,0.7804,31800000.0
2008-05-29 16:05:00,0.7804,0.7804,0.7804,0.7804,7700000.0
2008-05-29 16:06:00,0.7804,0.7804,0.7804,0.7804,4000000.0
2008-05-29 16:07:00,0.7804,0.7805,0.7801,0.7804,17600000.0
2008-05-29 16:08:00,0.7804,0.7806,0.7804,0.7805,10800000.0
2008-05-29 16:09:00,0.7805,0.7805,0.7804,0.7804,19500000.0
2008-05-29 16:10:00,0.7804,0.7804,0.7799,0.78,13500000.0
2008-05-29 16:11:00,0.78,0.78,0.7799,0.7799,18100000.0
2008-05-29 16:12:00,0.7799,0.7799,0.7797,0.7798,25000000.0
2008-05-29 16:13:00,0.7798,0.7798,0.7795,0.7795,24000000.0
2008-05-29 16:14:00,0.7795,0.7797,0.7795,0.7795,21900000.0
2008-05-29 16:15:00,0.7795,0.78,0.7795,0.7795,35100000.0
2008-05-29 16:16:00,0.7795,0.7799,0.7795,0.7795,30700000.0
2008-05-29 16:17:00,0.7795,0.7795,0.7792,0.7792,26100000.0
2008-05-29 16:18:00,0.7792,0.7792,0.7792,0.7792,500000.0
2008-05-29 16:19:00,0.7792,0.7792,0.7792,0.7792,13000000.0
2008-05-29 16:20:00,0.7792,0.7792,0.779,0.779,23200000.0
2008-05-29 16:21:00,0.77905,0.7791,0.779,0.779,13500000.0
2008-05-29 16:22:00,0.779,0.7794,0.779,0.7794,20200000.0
2008-05-29 16:23:00,0.7793,0.7794,0.7791,0.7792,71800000.0
2008-05-29 16:24:00,0.7792,0.7793,0.7791,0.7793,21000000.0
2008-05-29 16:25:00,0.7793,0.7795,0.7792,0.7795,9900000.0
2008-05-29 16:26:00,0.7795,0.7796,0.7795,0.7795,7400000.0
2008-05-29 16:27:00,0.7795,0.7795,0.7791,0.7791,4600000.0
2008-05-29 16:28:00,0.7791,0.7792,0.7791,0.7791,7700000.0
2008-05-29 16:29:00,0.7792,0.7795,0.7792,0.77945,5400000.0
2008-05-29 16:30:00,0.7796,0.7809,0.7796,0.7809,39100000.0
2008-05-29 16:31:00,0.7808,0.781,0.7808,0.7809,9500000.0
2008-05-29 16:32:00,0.7809,0.781,0.7806,0.7808,11802000.0
2008-05-29 16:33:00,0.7808,0.7808,0.7799,0.78,14400000.0
2008-05-29 16:34:00,0.78,0.7801,0.7799,0.78,18400000.0
2008-05-29 16:35:00,0.7799,0.78,0.7799,0.7799,33200000.0
2008-05-29 16:36:00,0.7801,0.7802,0.7799,0.7799,47900000.0
2008-05-29 16:37:00,0.7799,0.7799,0.7794,0.7794,33000000.0
2008-05-29 16:38:00,0.7795,0.7796,0.7791,0.7792,27300000.0
2008-05-29 16:39:00,0.7792,0.7795,0.7791,0.7794,17900000.0
2008-05-29 16:40:00,0.7794,0.7796,0.7794,0.7795,7200000.0
2008-05-29 16:41:00,0.7795,0.78,0.7795,0.78,13800000.0
2008-05-29 16:42:00,0.7799,0.78,0.7799,0.7799,9400000.0
2008-05-29 16:43:00,0.7799,0.7799,0.7794,0.7794,25200000.0
2008-05-29 16:44:00,0.7794,0.7797,0.7794,0.7795,7600000.0
2008-05-29 16:45:00,0.7795,0.7795,0.7794,0.7794,11300000.0
2008-05-29 16:46:00,0.7794,0.7794,0.7794,0.7794,20200000.0
2008-05-29 16:47:00,0.7794,0.7794,0.7791,0.7791,27300000.0
2008-05-29 16:48:00,0.7791,0.7791,0.7788,0.7788,24800000.0
2008-05-29 16:49:00,0.7788,0.7794,0.7788,0.7794,21600000.0
2008-05-29 16:50:00,0.7794,0.7794,0.7791,0.7791,14200000.0
2008-05-29 16:51:00,0.7791,0.7791,0.7791,0.7791,13600000.0
2008-05-29 16:52:00,0.7791,0.7792,0.7791,0.7792,7200000.0
2008-05-29 16:53:00,0.77935,0.77935,0.7792,0.7792,15400000.0
2008-05-29 16:54:00,0.7792,0.7792,0.7792,0.7792,7400000.0
2008-05-29 16:55:00,0.7792,0.7793,0.7792,0.7793,16400000.0
2008-05-29 16:56:00,0.7793,0.7793,0.7793,0.7793,2500000.0
2008-05-29 16:57:00,0.7793,0.7794,0.7793,0.7794,28100000.0
2008-05-29 16:58:00,0.7794,0.77955,0.7793,0.77955,33300000.0
2008-05-29 16:59:00,0.77955,0.77975,0.7791,0.77935,96000000.0
2008-05-29 17:00:00,0.7793,0.7795,0.7791,0.7791,77700000.0
2008-05-29 17:01:00,0.7791,0.7794,0.7791,0.7792,55900000.0
2008-05-29 17:02:00,0.7792,0.7795,0.7792,0.7794,44500000.0
2008-05-29 17:03:00,0.7794,0.7802,0.7794,0.7802,45800000.0
2008-05-29 17:04:00,0.7802,0.7802,0.7799,0.7801,19200000.0
2008-05-29 17:05:00,0.7801,0.7801,0.7797,0.7799,40100000.0
2008-05-29 17:06:00,0.7799,0.7799,0.7799,0.7799,3200000.0
2008-05-29 17:07:00,0.7799,0.7799,0.7799,0.7799,19900000.0
2008-05-29 17:08:00,0.7799,0.7799,0.7796,0.7796,24700000.0
2008-05-29 17:09:00,0.7796,0.7796,0.7794,0.7796,42600000.0
2008-05-29 17:10:00,0.7796,0.7796,0.7794,0.7796,20100000.0
2008-05-29 17:11:00,0.7796,0.7797,0.7796,0.7796,16000000.0
2008-05-29 17:12:00,0.7794,0.7797,0.7794,0.7797,21000000.0
2008-05-29 17:13:00,0.7797,0.7797,0.7796,0.7797,29000000.0
2008-05-29 17:14:00,0.7797,0.7798,0.7796,0.7796,10100000.0
2008-05-29 17:15:00,0.7796,0.7796,0.7795,0.7795,53500000.0
2008-05-29 17:16:00,0.7795,0.7796,0.7795,0.7796,3200000.0
2008-05-29 17:17:00,0.7795,0.7795,0.7795,0.7795,10800000.0
2008-05-29 17:18:00,0.7795,0.7795,0.7795,0.7795,11300000.0
2008-05-29 17:19:00,0.7795,0.7795,0.7795,0.7795,8900000.0
2008-05-29 17:20:00,0.7795,0.7795,0.7793,0.7793,18000000.0
2008-05-29 17:21:00,0.7793,0.7793,0.7793,0.7793,7300000.0
2008-05-29 17:22:00,0.7793,0.7793,0.7793,0.7793,16900000.0
2008-05-29 17:23:00,0.7793,0.7795,0.7793,0.7793,28900000.0
2008-05-29 17:24:00,0.7793,0.7793,0.7793,0.7793,10100000.0
2008-05-29 17:25:00,0.7793,0.7793,0.7793,0.7793,2200000.0
2008-05-29 17:26:00,0.7793,0.7793,0.7793,0.7793,11700000.0
2008-05-29 17:27:00,0.7793,0.7793,0.7791,0.7791,9400000.0
2008-05-29 17:28:00,0.7791,0.7791,0.7791,0.7791,4300000.0
2008-05-29 17:29:00,0.7791,0.7791,0.7787,0.7788,24400000.0
2008-05-29 17:30:00,0.7788,0.7789,0.7787,0.7787,27700000.0
2008-05-29 17:31:00,0.7787,0.7787,0.7786,0.7787,55000000.0
2008-05-29 17:32:00,0.7787,0.7787,0.7785,0.7785,23300000.0
2008-05-29 17:33:00,0.7785,0.7787,0.7785,0.7785,47500000.0
2008-05-29 17:34:00,0.7785,0.7789,0.7785,0.7789,32600000.0
2008-05-29 17:35:00,0.7788,0.779,0.7788,0.7789,42300000.0
2008-05-29 17:36:00,0.7789,0.7789,0.7788,0.7788,12400000.0
2008-05-29 17:37:00,0.7788,0.7789,0.7787,0.7787,30500000.0
2008-05-29 17:38:00,0.7787,0.7787,0.7784,0.7785,30700000.0
2008-05-29 17:39:00,0.7784,0.7784,0.7784,0.7784,3400000.0
2008-05-29 17:40:00,0.7784,0.7785,0.7784,0.7785,19400000.0
2008-05-29 17:41:00,0.7785,0.7785,0.7782,0.7784,28500000.0
2008-05-29 17:42:00,0.7784,0.7784,0.7784,0.7784,19200000.0
2008-05-29 17:43:00,0.7784,0.7784,0.7784,0.7784,12100000.0
2008-05-29 17:44:00,0.7784,0.7786,0.7784,0.7784,34900000.0
2008-05-29 17:45:00,0.7784,0.7785,0.7784,0.77845,30100000.0
2008-05-29 17:46:00,0.7785,0.7785,0.77845,0.7785,14900000.0
2008-05-29 17:47:00,0.77845,0.7785,0.77845,0.77845,10900000.0
2008-05-29 17:48:00,0.77845,0.7785,0.77845,0.7785,6600000.0
2008-05-29 17:49:00,0.7785,0.7785,0.77845,0.7785,3200000.0
2008-05-29 17:50:00,0.77845,0.7785,0.77845,0.77845,6000000.0
2008-05-29 17:51:00,0.7785,0.7785,0.77845,0.77845,6800000.0
2008-05-29 17:52:00,0.77845,0.77845,0.7784,0.7784,22600000.0
2008-05-29 17:53:00,0.7782,0.7784,0.7782,0.7782,45800000.0
2008-05-29 17:54:00,0.7782,0.7782,0.7782,0.7782,61800000.0
2008-05-29 17:55:00,0.7782,0.7782,0.7782,0.7782,16500000.0
2008-05-29 17:56:00,0.7782,0.7782,0.7782,0.7782,33000000.0
2008-05-29 17:57:00,0.7782,0.7782,0.7782,0.7782,18900000.0
2008-05-29 17:58:00,0.7782,0.7783,0.7782,0.7782,7900000.0
2008-05-29 17:59:00,0.7782,0.7782,0.7782,0.7782,10600000.0
2008-05-29 18:00:00,0.7782,0.7784,0.7773,0.7775,44900000.0
2008-05-29 18:01:00,0.7775,0.7779,0.7775,0.77775,22300000.0
2008-05-29 18:02:00,0.77775,0.77805,0.7777,0.77775,37300000.0
2008-05-29 18:03:00,0.7777,0.77775,0.7777,0.7777,32700000.0
2008-05-29 18:04:00,0.7777,0.77785,0.7777,0.77785,18800000.0
2008-05-29 18:05:00,0.7778,0.7779,0.77765,0.7778,66000000.0
2008-05-29 18:06:00,0.77785,0.778,0.77785,0.778,7000000.0
2008-05-29 18:07:00,0.778,0.7781,0.7779,0.778,16300000.0
2008-05-29 18:08:00,0.778,0.778,0.778,0.778,8800000.0
2008-05-29 18:09:00,0.778,0.778,0.7774,0.7774,51400000.0
2008-05-29 18:10:00,0.7774,0.7775,0.7773,0.7774,48800000.0
2008-05-29 18:11:00,0.7774,0.7774,0.7771,0.7771,23700000.0
2008-05-29 18:12:00,0.7771,0.7771,0.7771,0.7771,2400000.0
2008-05-29 18:13:00,0.7771,0.7771,0.777,0.7771,33300000.0
2008-05-29 18:14:00,0.7771,0.7775,0.7771,0.7773,33400000.0
2008-05-29 18:15:00,0.7773,0.7773,0.7773,0.7773,1600000.0
2008-05-29 18:16:00,0.7771,0.7771,0.7771,0.7771,3700000.0
2008-05-29 18:17:00,0.77726,0.77733,0.77683,0.77729,38000000.0
2008-05-29 18:18:00,0.7771,0.7773,0.7771,0.7773,8800000.0
2008-05-29 18:19:00,0.7773,0.7773,0.7771,0.7773,5800000.0
2008-05-29 18:20:00,0.7773,0.7775,0.7773,0.7775,21700000.0
2008-05-29 18:21:00,0.7775,0.7776,0.7775,0.7775,8200000.0
2008-05-29 18:22:00,0.7775,0.7776,0.7774,0.7775,12000000.0
2008-05-29 18:23:00,0.7775,0.7777,0.7775,0.7776,16900000.0
2008-05-29 18:24:00,0.7776,0.7776,0.7776,0.7776,4300000.0
2008-05-29 18:25:00,0.7776,0.7776,0.7776,0.7776,2900000.0
2008-05-29 18:26:00,0.7776,0.7776,0.7776,0.7776,3000000.0
2008-05-29 18:27:00,0.7776,0.7776,0.7775,0.7776,19800000.0
2008-05-29 18:28:00,0.7776,0.7776,0.7776,0.7776,11500000.0
2008-05-29 18:29:00,0.7776,0.7776,0.7776,0.7776,6200000.0
2008-05-29 18:30:00,0.7776,0.7776,0.7776,0.7776,26300000.0
2008-05-29 18:31:00,0.7776,0.7777,0.7776,0.7777,55700000.0
2008-05-29 18:32:00,0.7777,0.778,0.7777,0.778,23400000.0
2008-05-29 18:33:00,0.778,0.778,0.778,0.778,9300000.0
2008-05-29 18:34:00,0.778,0.778,0.7778,0.7778,6500000.0
2008-05-29 18:35:00,0.7776,0.778,0.7776,0.7778,12600000.0
2008-05-29 18:36:00,0.7778,0.778,0.7778,0.778,4600000.0
2008-05-29 18:37:00,0.778,0.778,0.778,0.778,1300000.0
2008-05-29 18:38:00,0.778,0.778,0.7776,0.778,2800000.0
2008-05-29 18:39:00,0.77753,0.77789,0.77749,0.77789,13800000.0
2008-05-29 18:40:00,0.778,0.778,0.7778,0.7778,11700000.0
2008-05-29 18:41:00,0.778,0.778,0.7778,0.7778,9400000.0
2008-05-29 18:42:00,0.7778,0.7778,0.7776,0.7776,9000000.0
2008-05-29 18:43:00,0.7778,0.7778,0.7774,0.7775,43800000.0
2008-05-29 18:44:00,0.7775,0.77765,0.7775,0.7776,20200000.0
2008-05-29 18:45:00,0.7776,0.7778,0.7776,0.7778,9800000.0
2008-05-29 18:46:00,0.7778,0.7778,0.7777,0.7777,20300000.0
2008-05-29 18:47:00,0.7777,0.7777,0.7776,0.7776,13300000.0
2008-05-29 18:48:00,0.7778,0.7778,0.7776,0.7777,13400000.0
2008-05-29 18:49:00,0.7777,0.7778,0.7777,0.7778,24800000.0
2008-05-29 18:50:00,0.7778,0.77805,0.7778,0.778,10500000.0
2008-05-29 18:51:00,0.7779,0.7779,0.77775,0.7779,48700000.0
2008-05-29 18:52:00,0.7777,0.77775,0.7777,0.77775,5300000.0
2008-05-29 18:53:00,0.7779,0.778,0.7779,0.7779,8900000.0
2008-05-29 18:54:00,0.778,0.778,0.7779,0.778,5500000.0
2008-05-29 18:55:00,0.778,0.778,0.7779,0.7779,1600000.0
2008-05-29 18:56:00,0.77795,0.778,0.77795,0.778,17600000.0
2008-05-29 18:57:00,0.778,0.7782,0.778,0.7782,22400000.0
2008-05-29 18:58:00,0.7782,0.7785,0.7782,0.7782,9600000.0
2008-05-29 18:59:00,0.7782,0.7784,0.7781,0.7781,16000000.0
2008-05-29 19:00:00,0.7781,0.7782,0.7781,0.7782,20000000.0
2008-05-29 19:01:00,0.7782,0.7782,0.778,0.778,9800000.0
2008-05-29 19:02:00,0.778,0.7781,0.7777,0.7777,14200000.0
2008-05-29 19:03:00,0.7776,0.7778,0.7774,0.7774,11200000.0
2008-05-29 19:04:00,0.7774,0.7774,0.7774,0.7774,12400000.0
2008-05-29 19:05:00,0.7774,0.7775,0.7774,0.7774,12100000.0
2008-05-29 19:06:00,0.7774,0.7774,0.7772,0.7773,21100000.0
2008-05-29 19:07:00,0.77703,0.77727,0.77675,0.77702,85000000.0
2008-05-29 19:08:00,0.7772,0.7772,0.7771,0.7772,14900000.0
2008-05-29 19:09:00,0.7772,0.7774,0.7768,0.77705,14100000.0
2008-05-29 19:10:00,0.7771,0.7772,0.777,0.777,24500000.0
2008-05-29 19:11:00,0.777,0.7772,0.777,0.7772,11700000.0
2008-05-29 19:12:00,0.7772,0.7773,0.7772,0.7773,3900000.0
2008-05-29 19:13:00,0.7773,0.7773,0.7773,0.7773,2700000.0
2008-05-29 19:14:00,0.7774,0.7774,0.7772,0.7773,13800000.0
2008-05-29 19:15:00,0.7773,0.7773,0.7772,0.7773,9000000.0
2008-05-29 19:16:00,0.7773,0.7778,0.7773,0.7774,18698000.0
2008-05-29 19:17:00,0.7774,0.7774,0.7774,0.7774,12800000.0
2008-05-29 19:18:00,0.7777,0.7777,0.7774,0.7774,15900000.0
2008-05-29 19:19:00,0.7774,0.7774,0.7774,0.7774,7100000.0
2008-05-29 19:20:00,0.7772,0.7774,0.7772,0.7774,11600000.0
2008-05-29 19:21:00,0.7774,0.7774,0.7774,0.7774,4800000.0
2008-05-29 19:22:00,0.7774,0.7774,0.7774,0.7774,900000.0
2008-05-29 19:23:00,0.7774,0.7774,0.7774,0.7774,2900000.0
2008-05-29 19:24:00,0.7774,0.7774,0.7771,0.7771,37200000.0
2008-05-29 19:25:00,0.7771,0.7774,0.7771,0.7774,13300000.0
2008-05-29 19:26:00,0.7774,0.7774,0.7774,0.7774,4200000.0
2008-05-29 19:27:00,0.7774,0.7774,0.7774,0.7774,1800000.0
2008-05-29 19:28:00,0.7774,0.7774,0.7771,0.7771,2900000.0
2008-05-29 19:29:00,0.7771,0.7774,0.7771,0.7774,15400000.0
2008-05-29 19:30:00,0.7774,0.7774,0.7774,0.7774,7000000.0
2008-05-29 19:31:00,0.7774,0.7774,0.7774,0.7774,12200000.0
2008-05-29 19:32:00,0.7774,0.7774,0.7774,0.7774,4100000.0
2008-05-29 19:33:00,0.7774,0.7774,0.7774,0.7774,5200000.0
2008-05-29 19:34:00,0.7774,0.7774,0.7774,0.7774,8900000.0
2008-05-29 19:35:00,0.7774,0.7774,0.7774,0.7774,3800000.0
2008-05-29 19:36:00,0.7774,0.7774,0.7774,0.7774,700000.0
2008-05-29 19:37:00,0.7771,0.7774,0.7771,0.7774,10000000.0
2008-05-29 19:38:00,0.7771,0.7774,0.7771,0.7774,20200000.0
2008-05-29 19:39:00,0.7774,0.7774,0.7772,0.7774,12200000.0
2008-05-29 19:40:00,0.7774,0.7774,0.7774,0.7774,1400000.0
2008-05-29 19:41:00,0.7774,0.7774,0.7772,0.7772,17000000.0
2008-05-29 19:42:00,0.7772,0.7774,0.7772,0.7774,7500000.0
2008-05-29 19:43:00,0.7774,0.7774,0.7774,0.7774,1700000.0
2008-05-29 19:44:00,0.7774,0.7776,0.7773,0.7774,41800000.0
2008-05-29 19:45:00,0.7774,0.7778,0.7774,0.7778,4200000.0
2008-05-29 19:46:00,0.7778,0.7778,0.7774,0.7774,15500000.0
2008-05-29 19:47:00,0.7771,0.77727,0.77693,0.77693,25400000.0
2008-05-29 19:48:00,0.7772,0.7772,0.7772,0.7772,9800000.0
2008-05-29 19:49:00,0.7774,0.7774,0.7774,0.7774,1900000.0
2008-05-29 19:50:00,0.7775,0.7775,0.7774,0.7774,24700000.0
2008-05-29 19:51:00,0.7774,0.7775,0.7774,0.7775,7700000.0
2008-05-29 19:52:00,0.7775,0.7775,0.7774,0.7774,6300000.0
2008-05-29 19:53:00,0.7774,0.7775,0.7774,0.7775,23800000.0
2008-05-29 19:54:00,0.7775,0.7776,0.7774,0.7776,13900000.0
2008-05-29 19:55:00,0.7776,0.7776,0.7776,0.7776,6900000.0
2008-05-29 19:56:00,0.7776,0.7776,0.7776,0.7776,600000.0
2008-05-29 19:57:00,0.7776,0.7776,0.7776,0.7776,1200000.0
2008-05-29 19:58:00,0.7774,0.77755,0.77699,0.77755,38000000.0
2008-05-29 19:59:00,0.77755,0.77764,0.7774,0.77746,37200000.0
2008-05-29 20:00:00,0.7775,0.7776,0.7775,0.7776,4800000.0
2008-05-29 20:01:00,0.7776,0.7776,0.7776,0.7776,1500000.0
2008-05-29 20:02:00,0.77735,0.77745,0.77731,0.77732,18400000.0
2008-05-29 20:03:00,0.7776,0.7776,0.7776,0.7776,1000000.0
2008-05-29 20:04:00,0.7776,0.7776,0.7776,0.7776,14200000.0
2008-05-29 20:05:00,0.7775,0.7776,0.7772,0.7774,18400000.0
2008-05-29 20:06:00,0.7774,0.7774,0.7774,0.7774,2600000.0
2008-05-29 20:07:00,0.7774,0.7774,0.7774,0.7774,16700000.0
2008-05-29 20:08:00,0.7774,0.7774,0.7774,0.7774,3800000.0
2008-05-29 20:09:00,0.7774,0.7775,0.7774,0.7774,11000000.0
2008-05-29 20:10:00,0.7774,0.7776,0.7774,0.7776,5000000.0
2008-05-29 20:11:00,0.77785,0.7781,0.7775,0.7781,34200000.0
2008-05-29 20:12:00,0.778,0.77815,0.77795,0.77795,13300000.0
2008-05-29 20:13:00,0.7781,0.7782,0.77805,0.77805,18900000.0
2008-05-29 20:14:00,0.77805,0.77805,0.77805,0.77805,13000000.0
2008-05-29 20:15:00,0.77805,0.7782,0.77805,0.7781,9100000.0
2008-05-29 20:16:00,0.77805,0.77805,0.77805,0.77805,4100000.0
2008-05-29 20:17:00,0.77805,0.77805,0.77805,0.77805,700000.0
2008-05-29 20:18:00,0.7779,0.7779,0.7779,0.7779,4000000.0
2008-05-29 20:19:00,0.7779,0.7779,0.7779,0.7779,1600000.0
2008-05-29 20:20:00,0.77805,0.77805,0.77805,0.77805,3500000.0
2008-05-29 20:21:00,0.7779,0.7779,0.7779,0.7779,5900000.0
2008-05-29 20:22:00,0.7779,0.77805,0.7779,0.77795,18200000.0
2008-05-29 20:23:00,0.7779,0.77805,0.7777,0.7777,12000000.0
2008-05-29 20:24:00,0.7776,0.7776,0.7776,0.7776,11200000.0
2008-05-29 20:25:00,0.7776,0.7776,0.7776,0.7776,3800000.0
2008-05-29 20:26:00,0.77765,0.7778,0.7776,0.7777,8000000.0
2008-05-29 20:27:00,0.7777,0.7777,0.7776,0.7776,7400000.0
2008-05-29 20:28:00,0.77728,0.77748,0.77728,0.77737,600000.0
2008-05-29 20:29:00,0.7776,0.7776,0.7776,0.7776,3400000.0
2008-05-29 20:30:00,0.7776,0.7777,0.7776,0.7777,18100000.0
2008-05-29 20:31:00,0.7777,0.7777,0.7777,0.7777,4600000.0
2008-05-29 20:32:00,0.7777,0.7777,0.7776,0.7777,11000000.0
2008-05-29 20:33:00,0.77785,0.778,0.7776,0.7776,14200000.0
2008-05-29 20:34:00,0.7777,0.7777,0.7777,0.7777,10100000.0
2008-05-29 20:35:00,0.7779,0.7779,0.7778,0.7779,2800000.0
2008-05-29 20:36:00,0.7779,0.7779,0.7779,0.7779,400000.0
2008-05-29 20:37:00,0.7777,0.778,0.7777,0.778,11100000.0
2008-05-29 20:38:00,0.778,0.7782,0.778,0.7781,11400000.0
2008-05-29 20:39:00,0.778,0.7781,0.778,0.7781,9000000.0
2008-05-29 20:40:00,0.7781,0.7781,0.7781,0.7781,1600000.0
2008-05-29 20:41:00,0.778,0.778,0.778,0.778,37700000.0
2008-05-29 20:42:00,0.778,0.7784,0.778,0.778,16400000.0
2008-05-29 20:43:00,0.77806,0.77818,0.77768,0.77791,31400000.0
2008-05-29 20:44:00,0.7778,0.7778,0.7778,0.7778,1200000.0
2008-05-29 20:45:00,0.7778,0.778,0.7778,0.778,4200000.0
2008-05-29 20:46:00,0.778,0.7781,0.778,0.7781,8900000.0
2008-05-29 20:47:00,0.7781,0.7781,0.7781,0.7781,3700000.0
2008-05-29 20:48:00,0.77793,0.77809,0.77789,0.77809,9300000.0
2008-05-29 20:49:00,0.77788,0.77828,0.7778,0.77813,7600000.0
2008-05-29 20:50:00,0.7781,0.7781,0.7781,0.7781,2500000.0
2008-05-29 20:51:00,0.7781,0.7781,0.7781,0.7781,1500000.0
2008-05-29 20:52:00,0.77798,0.77814,0.77796,0.77796,38300000.0
2008-05-29 20:53:00,0.778,0.7785,0.778,0.77845,51200000.0
2008-05-29 20:54:00,0.7785,0.7785,0.77845,0.77845,36000000.0
2008-05-29 20:55:00,0.77845,0.77845,0.77835,0.77845,9800000.0
2008-05-29 20:56:00,0.7785,0.7786,0.77845,0.77845,17800000.0
2008-05-29 20:57:00,0.77845,0.7785,0.77845,0.77845,25400000.0
2008-05-29 20:58:00,0.77845,0.7785,0.77845,0.7785,6300000.0
2008-05-29 20:59:00,0.77845,0.77845,0.77845,0.77845,1600000.0
2008-05-29 21:00:00,0.77845,0.7786,0.77835,0.7786,14000000.0
2008-05-29 21:01:00,0.7787,0.7788,0.77845,0.7787,23000000.0
2008-05-29 21:02:00,0.7787,0.7787,0.77845,0.77845,7400000.0
2008-05-29 21:03:00,0.77845,0.77845,0.77845,0.77845,3700000.0
2008-05-29 21:04:00,0.77845,0.77845,0.77845,0.77845,1800000.0
2008-05-29 21:05:00,0.77845,0.77845,0.7782,0.7782,4000000.0
2008-05-29 21:06:00,0.77825,0.77845,0.77825,0.77845,2200000.0
2008-05-29 21:07:00,0.77845,0.779,0.77845,0.779,60800000.0
2008-05-29 21:08:00,0.779,0.7792,0.77885,0.7792,34700000.0
2008-05-29 21:09:00,0.77925,0.7793,0.77915,0.77915,4500000.0
2008-05-29 21:10:00,0.77915,0.77915,0.77915,0.77915,2900000.0
2008-05-29 21:11:00,0.77915,0.77915,0.7786,0.77885,18700000.0
2008-05-29 21:12:00,0.7789,0.779,0.7786,0.7786,9700000.0
2008-05-29 21:13:00,0.7786,0.7786,0.7782,0.7782,38400000.0
2008-05-29 21:14:00,0.7782,0.7782,0.7782,0.7782,10100000.0
2008-05-29 21:15:00,0.7782,0.7782,0.7782,0.7782,500000.0
2008-05-29 21:16:00,0.7782,0.7783,0.7778,0.7782,22200000.0
2008-05-29 21:17:00,0.7782,0.7782,0.7782,0.7782,600000.0
2008-05-29 21:18:00,0.7782,0.7783,0.7782,0.7783,1700000.0
2008-05-29 21:19:00,0.7783,0.7783,0.7783,0.7783,1400000.0
2008-05-29 21:20:00,0.7783,0.7784,0.7782,0.7782,7200000.0
2008-05-29 21:21:00,0.7782,0.7785,0.7782,0.7784,17500000.0
2008-05-29 21:22:00,0.7784,0.7785,0.7783,0.7784,10700000.0
2008-05-29 21:23:00,0.7784,0.7785,0.7782,0.7782,10300000.0
2008-05-29 21:24:00,0.7782,0.7782,0.7782,0.7782,3100000.0
2008-05-29 21:25:00,0.7782,0.7782,0.7782,0.7782,900000.0
2008-05-29 21:26:00,0.7782,0.7782,0.7782,0.7782,3400000.0
2008-05-29 21:27:00,0.7782,0.7782,0.7782,0.7782,500000.0
2008-05-29 21:28:00,0.7782,0.7782,0.7782,0.7782,2900000.0
2008-05-29 21:29:00,0.7782,0.7782,0.7782,0.7782,8500000.0
2008-05-29 21:30:00,0.7782,0.7783,0.7782,0.7783,8200000.0
2008-05-29 21:31:00,0.7783,0.7783,0.7783,0.7783,3900000.0
2008-05-29 21:32:00,0.7783,0.7783,0.7783,0.7783,800000.0
2008-05-29 21:33:00,0.77814,0.7787,0.77806,0.7787,37800000.0
2008-05-29 21:34:00,0.7782,0.7783,0.7782,0.7783,7500000.0
2008-05-29 21:35:00,0.7782,0.7784,0.7782,0.7783,15300000.0
2008-05-29 21:36:00,0.77835,0.7784,0.7783,0.7783,3500000.0
2008-05-29 21:37:00,0.7783,0.7784,0.7782,0.7782,14000000.0
2008-05-29 21:38:00,0.7782,0.7784,0.7781,0.7784,9900000.0
2008-05-29 21:39:00,0.7784,0.7784,0.7784,0.7784,2300000.0
2008-05-29 21:40:00,0.7784,0.7784,0.7784,0.7784,800000.0
2008-05-29 21:41:00,0.77815,0.77842,0.77812,0.77812,62500000.0
2008-05-29 21:42:00,0.77815,0.77841,0.77802,0.77802,23200000.0
2008-05-29 21:43:00,0.7784,0.7786,0.7784,0.7786,15700000.0
2008-05-29 21:44:00,0.7785,0.7785,0.77845,0.7785,9000000.0
2008-05-29 21:45:00,0.7785,0.7785,0.7785,0.7785,4700000.0
2008-05-29 21:46:00,0.7785,0.7787,0.7784,0.77865,20300000.0
2008-05-29 21:47:00,0.77865,0.77865,0.7784,0.77865,4500000.0
2008-05-29 21:48:00,0.77865,0.7787,0.7784,0.77865,23400000.0
2008-05-29 21:49:00,0.77865,0.7789,0.77865,0.7789,6400000.0
2008-05-29 21:50:00,0.7788,0.7788,0.7788,0.7788,400000.0
2008-05-29 21:51:00,0.77875,0.77875,0.7787,0.7787,8500000.0
2008-05-29 21:52:00,0.7787,0.77875,0.7787,0.77875,8900000.0
2008-05-29 21:53:00,0.7789,0.779,0.7787,0.77875,16400000.0
2008-05-29 21:54:00,0.7787,0.779,0.7787,0.779,25800000.0
2008-05-29 21:55:00,0.779,0.779,0.779,0.779,4600000.0
2008-05-29 21:56:00,0.779,0.779,0.779,0.779,6500000.0
2008-05-29 21:57:00,0.7791,0.7791,0.7791,0.7791,2900000.0
2008-05-29 21:58:00,0.7791,0.7791,0.779,0.779,16600000.0
2008-05-29 21:59:00,0.779,0.779,0.779,0.779,6100000.0
2008-05-29 22:00:00,0.779,0.779,0.7789,0.7789,5800000.0
2008-05-29 22:01:00,0.77895,0.779,0.77895,0.779,4200000.0
2008-05-29 22:02:00,0.779,0.779,0.7789,0.7789,4000000.0
2008-05-29 22:03:00,0.7789,0.779,0.7789,0.7789,23000000.0
2008-05-29 22:04:00,0.779,0.7792,0.779,0.7791,19100000.0
2008-05-29 22:05:00,0.7791,0.7793,0.7791,0.7792,15300000.0
2008-05-29 22:06:00,0.7793,0.7793,0.7791,0.7792,16700000.0
2008-05-29 22:07:00,0.7792,0.7792,0.7792,0.7792,1200000.0
2008-05-29 22:08:00,0.7792,0.7794,0.7792,0.7792,53700000.0
2008-05-29 22:09:00,0.7792,0.7793,0.7792,0.7793,1800000.0
2008-05-29 22:10:00,0.7792,0.7792,0.7792,0.7792,8200000.0
2008-05-29 22:11:00,0.7792,0.7792,0.7792,0.7792,9900000.0
2008-05-29 22:12:00,0.77886,0.77904,0.77867,0.77894,104600000.0
2008-05-29 22:13:00,0.7792,0.7793,0.7792,0.7792,12400000.0
2008-05-29 22:14:00,0.7792,0.7792,0.7792,0.7792,4200000.0
2008-05-29 22:15:00,0.7792,0.7792,0.7791,0.7791,33000000.0
2008-05-29 22:16:00,0.7791,0.7791,0.7791,0.7791,5800000.0
2008-05-29 22:17:00,0.7791,0.7791,0.7791,0.7791,3400000.0
2008-05-29 22:18:00,0.7791,0.7791,0.7791,0.7791,2500000.0
2008-05-29 22:19:00,0.77913,0.77927,0.7789,0.77927,5500000.0
2008-05-29 22:20:00,0.7791,0.7791,0.7791,0.7791,2700000.0
2008-05-29 22:21:00,0.7792,0.7793,0.77915,0.77915,6600000.0
2008-05-29 22:22:00,0.77915,0.77915,0.77915,0.77915,7600000.0
2008-05-29 22:23:00,0.77915,0.77915,0.77915,0.77915,3300000.0
2008-05-29 22:24:00,0.7791,0.7791,0.7791,0.7791,3700000.0
2008-05-29 22:25:00,0.7791,0.7791,0.7791,0.7791,18400000.0
2008-05-29 22:26:00,0.7791,0.7791,0.779,0.779,17600000.0
2008-05-29 22:27:00,0.779,0.779,0.779,0.779,33200000.0
2008-05-29 22:28:00,0.779,0.77905,0.779,0.77905,15000000.0
2008-05-29 22:29:00,0.77905,0.77905,0.77905,0.77905,2200000.0
2008-05-29 22:30:00,0.77905,0.7791,0.77905,0.7791,2500000.0
2008-05-29 22:31:00,0.7791,0.7791,0.7791,0.7791,1200000.0
2008-05-29 22:32:00,0.7791,0.7791,0.7791,0.7791,1300000.0
2008-05-29 22:33:00,0.77917,0.77926,0.77868,0.77877,22300000.0
2008-05-29 22:34:00,0.7791,0.7791,0.7791,0.7791,2800000.0
2008-05-29 22:35:00,0.7791,0.7791,0.7791,0.7791,1500000.0
2008-05-29 22:36:00,0.7791,0.7791,0.779,0.7791,26600000.0
2008-05-29 22:37:00,0.7791,0.7791,0.779,0.7791,18300000.0
2008-05-29 22:38:00,0.7791,0.7791,0.7791,0.7791,2600000.0
2008-05-29 22:39:00,0.779,0.7791,0.779,0.77905,8600000.0
2008-05-29 22:40:00,0.77905,0.77905,0.77905,0.77905,4500000.0
2008-05-29 22:41:00,0.77905,0.77905,0.7789,0.77905,6900000.0
2008-05-29 22:42:00,0.77905,0.77905,0.77905,0.77905,8100000.0
2008-05-29 22:43:00,0.77905,0.77905,0.77905,0.77905,3600000.0
2008-05-29 22:44:00,0.77905,0.77905,0.77905,0.77905,8100000.0
2008-05-29 22:45:00,0.779,0.7791,0.779,0.7791,4200000.0
2008-05-29 22:46:00,0.7791,0.7791,0.7791,0.7791,4500000.0
2008-05-29 22:47:00,0.7791,0.7791,0.779,0.779,6000000.0
2008-05-29 22:48:00,0.7791,0.7791,0.7789,0.7789,1100000.0
2008-05-29 22:49:00,0.7789,0.7789,0.7789,0.7789,1800000.0
2008-05-29 22:50:00,0.7789,0.779,0.7789,0.779,4700000.0
2008-05-29 22:51:00,0.779,0.7791,0.779,0.7791,2700000.0
2008-05-29 22:52:00,0.779,0.779,0.779,0.779,12600000.0
2008-05-29 22:53:00,0.779,0.779,0.779,0.779,8000000.0
2008-05-29 22:54:00,0.77905,0.7791,0.77895,0.779,12000000.0
2008-05-29 22:55:00,0.779,0.7791,0.779,0.7791,3300000.0
2008-05-29 22:56:00,0.779,0.7791,0.7789,0.7791,13600000.0
2008-05-29 22:57:00,0.779,0.779,0.779,0.779,5100000.0
2008-05-29 22:58:00,0.779,0.779,0.779,0.779,2500000.0
2008-05-29 22:59:00,0.779,0.779,0.7789,0.7789,7000000.0
2008-05-29 23:00:00,0.779,0.779,0.779,0.779,5600000.0
2008-05-29 23:01:00,0.7787,0.779,0.7787,0.779,3700000.0
2008-05-29 23:02:00,0.7789,0.779,0.7789,0.779,3100000.0
2008-05-29 23:03:00,0.779,0.779,0.779,0.779,3600000.0
2008-05-29 23:04:00,0.77867,0.77875,0.77864,0.77873,95500000.0
2008-05-29 23:05:00,0.779,0.779,0.779,0.779,6600000.0
2008-05-29 23:06:00,0.7791,0.7791,0.7791,0.7791,3800000.0
2008-05-29 23:07:00,0.7791,0.7791,0.7791,0.7791,1200000.0
2008-05-29 23:08:00,0.7791,0.7792,0.7791,0.7792,18500000.0
2008-05-29 23:09:00,0.7792,0.7792,0.7791,0.7791,2100000.0
2008-05-29 23:10:00,0.7791,0.7791,0.779,0.779,2200000.0
2008-05-29 23:11:00,0.7791,0.7791,0.7791,0.7791,800000.0
2008-05-29 23:12:00,0.7792,0.7792,0.7792,0.7792,2600000.0
2008-05-29 23:13:00,0.7792,0.7792,0.779,0.7791,7200000.0
2008-05-29 23:14:00,0.779,0.779,0.779,0.779,3500000.0
2008-05-29 23:15:00,0.779,0.779,0.779,0.779,900000.0
2008-05-29 23:16:00,0.77903,0.77903,0.77873,0.77873,12400000.0
2008-05-29 23:17:00,0.77879,0.77897,0.77879,0.77885,6100000.0
2008-05-29 23:18:00,0.779,0.779,0.779,0.779,1200000.0
2008-05-29 23:19:00,0.779,0.7791,0.779,0.7791,3400000.0
2008-05-29 23:20:00,0.7792,0.7792,0.7792,0.7792,1700000.0
2008-05-29 23:21:00,0.7792,0.7792,0.7792,0.7792,2400000.0
2008-05-29 23:22:00,0.77896,0.77907,0.77883,0.77894,11000000.0
2008-05-29 23:23:00,0.77895,0.7791,0.77894,0.77909,14300000.0
2008-05-29 23:24:00,0.7792,0.7792,0.7792,0.7792,4800000.0
2008-05-29 23:25:00,0.7792,0.7792,0.7792,0.7792,2400000.0
2008-05-29 23:26:00,0.7794,0.7794,0.7792,0.7793,11900000.0
2008-05-29 23:27:00,0.7793,0.7793,0.7792,0.7792,11600000.0
2008-05-29 23:28:00,0.7792,0.7792,0.7792,0.7792,1600000.0
2008-05-29 23:29:00,0.7793,0.7793,0.7792,0.7792,3200000.0
2008-05-29 23:30:00,0.7792,0.7793,0.7792,0.7793,5800000.0
2008-05-29 23:31:00,0.7793,0.7793,0.7792,0.7793,4500000.0
2008-05-29 23:32:00,0.7793,0.7793,0.7793,0.7793,2400000.0
2008-05-29 23:33:00,0.779,0.77921,0.779,0.77904,59900000.0
2008-05-29 23:34:00,0.7792,0.7793,0.7791,0.7793,15900000.0
2008-05-29 23:35:00,0.7792,0.7793,0.7791,0.7791,7800000.0
2008-05-29 23:36:00,0.7793,0.7793,0.7788,0.7788,4900000.0
2008-05-29 23:37:00,0.7788,0.779,0.7788,0.779,7700000.0
2008-05-29 23:38:00,0.779,0.7791,0.779,0.779,12300000.0
2008-05-29 23:39:00,0.7789,0.7789,0.7789,0.7789,9400000.0
2008-05-29 23:40:00,0.7789,0.7791,0.7789,0.779,12700000.0
2008-05-29 23:41:00,0.779,0.779,0.779,0.779,4000000.0
2008-05-29 23:42:00,0.779,0.779,0.779,0.779,2000000.0
2008-05-29 23:43:00,0.7789,0.7791,0.7789,0.7791,3000000.0
2008-05-29 23:44:00,0.7791,0.7791,0.7788,0.779,21900000.0
2008-05-29 23:45:00,0.7791,0.7791,0.779,0.7791,13900000.0
2008-05-29 23:46:00,0.7791,0.7791,0.7791,0.7791,5200000.0
2008-05-29 23:47:00,0.77881,0.77902,0.77873,0.77876,78200000.0
2008-05-29 23:48:00,0.779,0.779,0.779,0.779,6900000.0
2008-05-29 23:49:00,0.779,0.779,0.779,0.779,600000.0
2008-05-29 23:50:00,0.7789,0.77904,0.77853,0.7789,120500000.0
2008-05-29 23:51:00,0.77883,0.77897,0.77871,0.77888,34700000.0
2008-05-29 23:52:00,0.779,0.779,0.779,0.779,2000000.0
2008-05-29 23:53:00,0.77862,0.77898,0.77862,0.77875,19900000.0
2008-05-29 23:54:00,0.77874,0.77908,0.77874,0.77883,33300000.0
2008-05-29 23:55:00,0.779,0.779,0.779,0.779,2500000.0
2008-05-29 23:56:00,0.77889,0.779,0.77865,0.77884,125300000.0
2008-05-29 23:57:00,0.77895,0.77906,0.7787,0.77882,28000000.0
2008-05-29 23:58:00,0.779,0.779,0.779,0.779,600000.0
2008-05-29 23:59:00,0.779,0.779,0.779,0.779,1800000.0
2008-05-30 00:00:00,0.779,0.7791,0.779,0.7791,2300000.0
2008-05-30 00:01:00,0.7791,0.7793,0.779,0.7793,20400000.0
2008-05-30 00:02:00,0.7793,0.7793,0.7793,0.7793,3200000.0
2008-05-30 00:03:00,0.7793,0.7793,0.7793,0.7793,3100000.0
2008-05-30 00:04:00,0.7793,0.7794,0.7793,0.7793,10200000.0
2008-05-30 00:05:00,0.7793,0.7793,0.7792,0.7792,7700000.0
2008-05-30 00:06:00,0.7792,0.7792,0.7792,0.7792,1900000.0
2008-05-30 00:07:00,0.7792,0.7792,0.7792,0.7792,900000.0
2008-05-30 00:08:00,0.7792,0.7794,0.7792,0.7794,10100000.0
2008-05-30 00:09:00,0.7794,0.7795,0.7793,0.7795,7300000.0
2008-05-30 00:10:00,0.7795,0.7797,0.7795,0.7796,5500000.0
2008-05-30 00:11:00,0.7796,0.7796,0.7796,0.7796,2100000.0
2008-05-30 00:12:00,0.77933,0.77938,0.77904,0.77935,83600000.0
2008-05-30 00:13:00,0.77936,0.7796,0.77927,0.7796,46800000.0
2008-05-30 00:14:00,0.7796,0.7796,0.7796,0.7796,1600000.0
2008-05-30 00:15:00,0.7796,0.7796,0.7796,0.7796,3700000.0
2008-05-30 00:16:00,0.7796,0.7796,0.7796,0.7796,1400000.0
2008-05-30 00:17:00,0.7795,0.7795,0.7794,0.7794,15200000.0
2008-05-30 00:18:00,0.7794,0.7795,0.7792,0.7795,61200000.0
2008-05-30 00:19:00,0.77918,0.77923,0.77908,0.77922,91400000.0
2008-05-30 00:20:00,0.7795,0.7795,0.7795,0.7795,800000.0
2008-05-30 00:21:00,0.7795,0.7795,0.7791,0.7794,22300000.0
2008-05-30 00:22:00,0.7794,0.7794,0.7792,0.7794,16900000.0
2008-05-30 00:23:00,0.7794,0.7794,0.779,0.779,61900000.0
2008-05-30 00:24:00,0.779,0.7791,0.779,0.7791,6200000.0
2008-05-30 00:25:00,0.7791,0.7791,0.7791,0.7791,2000000.0
2008-05-30 00:26:00,0.7791,0.7794,0.779,0.7794,8200000.0
2008-05-30 00:27:00,0.7794,0.7794,0.7792,0.7793,6100000.0
2008-05-30 00:28:00,0.7793,0.7794,0.7791,0.7794,7300000.0
2008-05-30 00:29:00,0.7794,0.7794,0.7793,0.7794,5300000.0
2008-05-30 00:30:00,0.77908,0.77944,0.77903,0.77919,78300000.0
2008-05-30 00:31:00,0.7793,0.7795,0.7792,0.7794,13800000.0
2008-05-30 00:32:00,0.7794,0.7794,0.7792,0.7793,16600000.0
2008-05-30 00:33:00,0.7792,0.77955,0.7792,0.77955,15400000.0
2008-05-30 00:34:00,0.7795,0.7795,0.7792,0.7795,10100000.0
2008-05-30 00:35:00,0.7795,0.7795,0.77945,0.77945,2200000.0
2008-05-30 00:36:00,0.7795,0.7796,0.7795,0.7796,20300000.0
2008-05-30 00:37:00,0.77955,0.77955,0.77955,0.77955,700000.0
2008-05-30 00:38:00,0.77955,0.77955,0.77955,0.77955,2400000.0
2008-05-30 00:39:00,0.77955,0.7796,0.77955,0.7796,8500000.0
2008-05-30 00:40:00,0.77955,0.77955,0.7794,0.7794,7900000.0
2008-05-30 00:41:00,0.7794,0.7794,0.7792,0.7792,18800000.0
2008-05-30 00:42:00,0.7792,0.7793,0.7792,0.7793,2500000.0
2008-05-30 00:43:00,0.7792,0.7792,0.7792,0.7792,3000000.0
2008-05-30 00:44:00,0.7792,0.7792,0.7791,0.7791,5400000.0
2008-05-30 00:45:00,0.7791,0.78,0.7791,0.7798,62400000.0
2008-05-30 00:46:00,0.7798,0.78,0.7796,0.7799,80000000.0
2008-05-30 00:47:00,0.7799,0.7802,0.7799,0.7802,25500000.0
2008-05-30 00:48:00,0.7802,0.7803,0.7802,0.7802,51400000.0
2008-05-30 00:49:00,0.7802,0.7804,0.7801,0.7803,35500000.0
2008-05-30 00:50:00,0.7803,0.7805,0.7803,0.7805,25700000.0
2008-05-30 00:51:00,0.7805,0.7808,0.7805,0.7805,59200000.0
2008-05-30 00:52:00,0.7805,0.7805,0.7802,0.7804,122700000.0
2008-05-30 00:53:00,0.7805,0.7807,0.7804,0.7806,36000000.0
2008-05-30 00:54:00,0.7806,0.7806,0.7803,0.7804,49700000.0
2008-05-30 00:55:00,0.7804,0.7804,0.7802,0.7802,13600000.0
2008-05-30 00:56:00,0.7802,0.7802,0.7798,0.7798,76400000.0
2008-05-30 00:57:00,0.7798,0.78,0.7798,0.78,20400000.0
2008-05-30 00:58:00,0.78,0.78,0.78,0.78,30500000.0
2008-05-30 00:59:00,0.78,0.7801,0.78,0.7801,17900000.0
2008-05-30 01:00:00,0.7801,0.7802,0.7801,0.7802,7000000.0
2008-05-30 01:01:00,0.7802,0.7802,0.7802,0.7802,17800000.0
2008-05-30 01:02:00,0.7802,0.7802,0.7802,0.7802,16500000.0
2008-05-30 01:03:00,0.7803,0.7804,0.7802,0.7804,27100000.0
2008-05-30 01:04:00,0.7804,0.7804,0.7801,0.7802,30400000.0
2008-05-30 01:05:00,0.7802,0.7803,0.7802,0.7803,15700000.0
2008-05-30 01:06:00,0.7802,0.7803,0.7802,0.7803,9800000.0
2008-05-30 01:07:00,0.7803,0.7803,0.7802,0.7802,3800000.0
2008-05-30 01:08:00,0.7802,0.7802,0.7802,0.7802,1900000.0
2008-05-30 01:09:00,0.7802,0.7802,0.7799,0.78,27300000.0
2008-05-30 01:10:00,0.78,0.7801,0.78,0.7801,8100000.0
2008-05-30 01:11:00,0.78,0.78,0.78,0.78,1200000.0
2008-05-30 01:12:00,0.7801,0.7801,0.7801,0.7801,10400000.0
2008-05-30 01:13:00,0.7801,0.7801,0.7801,0.7801,5400000.0
2008-05-30 01:14:00,0.7801,0.7801,0.7798,0.7799,18200000.0
2008-05-30 01:15:00,0.7799,0.7799,0.7798,0.7799,3700000.0
2008-05-30 01:16:00,0.7799,0.78,0.7798,0.7798,27500000.0
2008-05-30 01:17:00,0.7798,0.7799,0.7798,0.7799,6900000.0
2008-05-30 01:18:00,0.7799,0.7802,0.7799,0.7801,20800000.0
2008-05-30 01:19:00,0.7802,0.7802,0.7797,0.7797,43900000.0
2008-05-30 01:20:00,0.7797,0.7798,0.7797,0.7798,14600000.0
2008-05-30 01:21:00,0.7798,0.7798,0.7798,0.7798,9700000.0
2008-05-30 01:22:00,0.7798,0.7798,0.7798,0.7798,1600000.0
2008-05-30 01:23:00,0.7797,0.7797,0.7797,0.7797,3900000.0
2008-05-30 01:24:00,0.7797,0.7797,0.7797,0.7797,10500000.0
2008-05-30 01:25:00,0.7797,0.7798,0.7797,0.7798,9200000.0
2008-05-30 01:26:00,0.7798,0.7798,0.7798,0.7798,7000000.0
2008-05-30 01:27:00,0.7797,0.7797,0.7797,0.7797,2300000.0
2008-05-30 01:28:00,0.7796,0.7797,0.7796,0.7797,7700000.0
2008-05-30 01:29:00,0.7797,0.7797,0.7794,0.7797,14500000.0
2008-05-30 01:30:00,0.7797,0.7797,0.7793,0.7797,33300000.0
2008-05-30 01:31:00,0.7797,0.7797,0.7794,0.7797,5800000.0
2008-05-30 01:32:00,0.7797,0.7797,0.7794,0.7794,5700000.0
2008-05-30 01:33:00,0.7794,0.7794,0.7794,0.7794,11100000.0
2008-05-30 01:34:00,0.7794,0.7794,0.7794,0.7794,14900000.0
2008-05-30 01:35:00,0.7794,0.7794,0.7794,0.7794,3200000.0
2008-05-30 01:36:00,0.7794,0.7797,0.7794,0.7797,20700000.0
2008-05-30 01:37:00,0.7797,0.7797,0.7797,0.7797,15400000.0
2008-05-30 01:38:00,0.7797,0.7799,0.7797,0.7798,18900000.0
2008-05-30 01:39:00,0.7798,0.7798,0.7798,0.7798,2500000.0
2008-05-30 01:40:00,0.7798,0.7798,0.7798,0.7798,5400000.0
2008-05-30 01:41:00,0.7798,0.7799,0.7798,0.7799,25500000.0
2008-05-30 01:42:00,0.7799,0.7799,0.7797,0.7798,12300000.0
2008-05-30 01:43:00,0.7798,0.7798,0.7798,0.7798,5900000.0
2008-05-30 01:44:00,0.7798,0.7798,0.7797,0.7797,13300000.0
2008-05-30 01:45:00,0.7797,0.7797,0.7797,0.7797,3700000.0
2008-05-30 01:46:00,0.7797,0.7797,0.7797,0.7797,7100000.0
2008-05-30 01:47:00,0.7797,0.7797,0.7797,0.7797,12300000.0
2008-05-30 01:48:00,0.7797,0.7797,0.7797,0.7797,17400000.0
2008-05-30 01:49:00,0.7797,0.7797,0.7797,0.7797,15400000.0
2008-05-30 01:50:00,0.7797,0.7797,0.7797,0.7797,7900000.0
2008-05-30 01:51:00,0.7797,0.7797,0.7797,0.7797,19100000.0
2008-05-30 01:52:00,0.7797,0.7797,0.7797,0.7797,12000000.0
2008-05-30 01:53:00,0.7797,0.7797,0.7797,0.7797,3200000.0
2008-05-30 01:54:00,0.7796,0.7797,0.7796,0.7797,11500000.0
2008-05-30 01:55:00,0.77965,0.7797,0.77965,0.7797,12000000.0
2008-05-30 01:56:00,0.77975,0.7798,0.7797,0.7797,33600000.0
2008-05-30 01:57:00,0.7797,0.7797,0.7797,0.7797,14700000.0
2008-05-30 01:58:00,0.7797,0.7797,0.7797,0.7797,800000.0
2008-05-30 01:59:00,0.7797,0.78,0.7797,0.78,8500000.0
2008-05-30 02:00:00,0.78,0.7801,0.7799,0.7801,43200000.0
2008-05-30 02:01:00,0.7801,0.7804,0.78,0.78,36200000.0
2008-05-30 02:02:00,0.78,0.7804,0.78,0.7803,49900000.0
2008-05-30 02:03:00,0.7803,0.7807,0.7803,0.7807,65400000.0
2008-05-30 02:04:00,0.7807,0.7808,0.7807,0.7808,59100000.0
2008-05-30 02:05:00,0.7808,0.7808,0.7808,0.7808,10200000.0
2008-05-30 02:06:00,0.7808,0.78095,0.7808,0.7809,66499999.0
2008-05-30 02:07:00,0.781,0.781,0.7809,0.781,34900000.0
2008-05-30 02:08:00,0.781,0.781,0.7808,0.7808,32400000.0
2008-05-30 02:09:00,0.7808,0.7808,0.7806,0.7808,36100000.0
2008-05-30 02:10:00,0.7808,0.781,0.7807,0.781,118200000.0
2008-05-30 02:11:00,0.781,0.781,0.7809,0.781,106300000.0
2008-05-30 02:12:00,0.781,0.781,0.781,0.781,5200000.0
2008-05-30 02:13:00,0.781,0.781,0.7808,0.7808,33200000.0
2008-05-30 02:14:00,0.7808,0.7808,0.7805,0.7805,50600000.0
2008-05-30 02:15:00,0.7805,0.7805,0.7805,0.7805,43300000.0
2008-05-30 02:16:00,0.7805,0.7805,0.7805,0.7805,11800000.0
2008-05-30 02:17:00,0.7805,0.7807,0.7805,0.7806,27500000.0
2008-05-30 02:18:00,0.7806,0.7807,0.7806,0.7807,20700000.0
2008-05-30 02:19:00,0.7807,0.7808,0.7806,0.78065,79300000.0
2008-05-30 02:20:00,0.7807,0.7807,0.7806,0.7806,9200000.0
2008-05-30 02:21:00,0.7806,0.7806,0.7805,0.7805,37000000.0
2008-05-30 02:22:00,0.7805,0.7805,0.7805,0.7805,36200000.0
2008-05-30 02:23:00,0.7805,0.7805,0.7805,0.7805,30700000.0
2008-05-30 02:24:00,0.7805,0.7805,0.7805,0.7805,8800000.0
2008-05-30 02:25:00,0.7805,0.7805,0.7805,0.7805,13400000.0
2008-05-30 02:26:00,0.7805,0.7806,0.7805,0.7806,16700000.0
2008-05-30 02:27:00,0.7806,0.7808,0.7806,0.7807,59400000.0
2008-05-30 02:28:00,0.7807,0.781,0.7807,0.781,100700000.0
2008-05-30 02:29:00,0.781,0.781,0.781,0.781,16700000.0
2008-05-30 02:30:00,0.781,0.781,0.781,0.781,9000000.0
2008-05-30 02:31:00,0.781,0.781,0.781,0.781,10600000.0
2008-05-30 02:32:00,0.781,0.781,0.781,0.781,1900000.0
2008-05-30 02:33:00,0.7807,0.7807,0.7806,0.7806,22000000.0
2008-05-30 02:34:00,0.7806,0.7806,0.7805,0.7805,21900000.0
2008-05-30 02:35:00,0.7805,0.7805,0.7805,0.7805,33200000.0
2008-05-30 02:36:00,0.7805,0.7805,0.7805,0.7805,7200000.0
2008-05-30 02:37:00,0.7805,0.7805,0.7805,0.7805,17800000.0
2008-05-30 02:38:00,0.7805,0.7805,0.7805,0.7805,4200000.0
2008-05-30 02:39:00,0.7805,0.7806,0.7805,0.7805,7900000.0
2008-05-30 02:40:00,0.7805,0.7807,0.7805,0.7807,10800000.0
2008-05-30 02:41:00,0.7807,0.7807,0.7805,0.7805,30400000.0
2008-05-30 02:42:00,0.7805,0.7805,0.7805,0.7805,14300000.0
2008-05-30 02:43:00,0.7805,0.7805,0.7801,0.7802,26200000.0
2008-05-30 02:44:00,0.7802,0.7802,0.7799,0.7799,54300000.0
2008-05-30 02:45:00,0.7799,0.7799,0.7799,0.7799,5000000.0
2008-05-30 02:46:00,0.7799,0.7799,0.7799,0.7799,10700000.0
2008-05-30 02:47:00,0.7799,0.7799,0.7799,0.7799,13600000.0
2008-05-30 02:48:00,0.7799,0.7799,0.7799,0.7799,3100000.0
2008-05-30 02:49:00,0.7799,0.7799,0.7799,0.7799,500000.0
2008-05-30 02:50:00,0.77958,0.77964,0.77939,0.77953,21400000.0
2008-05-30 02:51:00,0.7799,0.7799,0.7799,0.7799,4300000.0
2008-05-30 02:52:00,0.7799,0.78,0.77985,0.7799,33600000.0
2008-05-30 02:53:00,0.7799,0.7799,0.7799,0.7799,8900000.0
2008-05-30 02:54:00,0.7799,0.7799,0.7798,0.7799,41600000.0
2008-05-30 02:55:00,0.7799,0.7799,0.7799,0.7799,11100000.0
2008-05-30 02:56:00,0.7799,0.7799,0.7798,0.7798,27900000.0
2008-05-30 02:57:00,0.7799,0.7799,0.7798,0.7798,5300000.0
2008-05-30 02:58:00,0.7796,0.7796,0.7794,0.7795,44400000.0
2008-05-30 02:59:00,0.7795,0.7795,0.7793,0.7794,42700000.0
2008-05-30 03:00:00,0.7794,0.7794,0.7794,0.7794,11700000.0
2008-05-30 03:01:00,0.7794,0.7795,0.7794,0.7794,13900000.0
2008-05-30 03:02:00,0.7794,0.77965,0.7794,0.7796,21600000.0
2008-05-30 03:03:00,0.7796,0.7796,0.7795,0.7795,8200000.0
2008-05-30 03:04:00,0.7795,0.7795,0.7794,0.7794,22900000.0
2008-05-30 03:05:00,0.7794,0.7794,0.7789,0.7789,81300000.0
2008-05-30 03:06:00,0.7789,0.7794,0.7789,0.7793,103200000.0
2008-05-30 03:07:00,0.77885,0.77898,0.77874,0.77898,41000000.0
2008-05-30 03:08:00,0.7793,0.7794,0.7793,0.7793,45500000.0
2008-05-30 03:09:00,0.7793,0.7794,0.7793,0.7794,12100000.0
2008-05-30 03:10:00,0.7794,0.7794,0.7794,0.7794,14000000.0
2008-05-30 03:11:00,0.7794,0.7796,0.7794,0.7795,47700000.0
2008-05-30 03:12:00,0.7795,0.7795,0.7794,0.7794,23400000.0
2008-05-30 03:13:00,0.7794,0.7794,0.7794,0.7794,15400000.0
2008-05-30 03:14:00,0.7793,0.7794,0.7788,0.7788,39400000.0
2008-05-30 03:15:00,0.7788,0.7791,0.7788,0.7791,20900000.0
2008-05-30 03:16:00,0.779,0.7791,0.7788,0.7788,10800000.0
2008-05-30 03:17:00,0.7788,0.7789,0.7788,0.7789,13800000.0
2008-05-30 03:18:00,0.7789,0.779,0.7789,0.7789,24200000.0
2008-05-30 03:19:00,0.7789,0.7789,0.7789,0.7789,3700000.0
2008-05-30 03:20:00,0.7788,0.7789,0.7788,0.7789,7500000.0
2008-05-30 03:21:00,0.7789,0.779,0.7789,0.7789,29900000.0
2008-05-30 03:22:00,0.77895,0.779,0.7789,0.7789,9500000.0
2008-05-30 03:23:00,0.77895,0.779,0.7789,0.779,19700000.0
2008-05-30 03:24:00,0.779,0.779,0.7789,0.7789,18100000.0
2008-05-30 03:25:00,0.7789,0.7789,0.7788,0.7788,20200000.0
2008-05-30 03:26:00,0.7788,0.7789,0.7788,0.7789,5700000.0
2008-05-30 03:27:00,0.7789,0.7789,0.7788,0.7789,39700000.0
2008-05-30 03:28:00,0.7789,0.77905,0.7788,0.77905,7300000.0
2008-05-30 03:29:00,0.77905,0.77905,0.77905,0.77905,10700000.0
2008-05-30 03:30:00,0.77905,0.77905,0.7788,0.7789,40100000.0
2008-05-30 03:31:00,0.7789,0.7791,0.7789,0.7789,43900000.0
2008-05-30 03:32:00,0.7789,0.779,0.7788,0.779,20900000.0
2008-05-30 03:33:00,0.779,0.779,0.7789,0.7789,17600000.0
2008-05-30 03:34:00,0.7789,0.7789,0.7789,0.7789,9000000.0
2008-05-30 03:35:00,0.7789,0.7789,0.7788,0.7789,28400000.0
2008-05-30 03:36:00,0.7789,0.7789,0.7788,0.7789,16500000.0
2008-05-30 03:37:00,0.7789,0.7789,0.7787,0.7788,39900000.0
2008-05-30 03:38:00,0.7788,0.7788,0.7788,0.7788,24000000.0
2008-05-30 03:39:00,0.7789,0.779,0.7789,0.7789,31100000.0
2008-05-30 03:40:00,0.7789,0.7789,0.7789,0.7789,27800000.0
2008-05-30 03:41:00,0.77915,0.7793,0.77915,0.7793,10700000.0
2008-05-30 03:42:00,0.77895,0.779,0.77876,0.77879,34400000.0
2008-05-30 03:43:00,0.7793,0.7793,0.7793,0.7793,1900000.0
2008-05-30 03:44:00,0.7793,0.7793,0.7789,0.779,40500000.0
2008-05-30 03:45:00,0.779,0.779,0.779,0.779,1300000.0
2008-05-30 03:46:00,0.779,0.77905,0.779,0.779,5500000.0
2008-05-30 03:47:00,0.779,0.779,0.779,0.779,500000.0
2008-05-30 03:48:00,0.779,0.779,0.7789,0.779,10000000.0
2008-05-30 03:49:00,0.77905,0.7791,0.779,0.779,25100000.0
2008-05-30 03:50:00,0.7791,0.7791,0.779,0.779,30900000.0
2008-05-30 03:51:00,0.77905,0.7794,0.77905,0.7794,63000000.0
2008-05-30 03:52:00,0.7794,0.77965,0.7794,0.77965,28400000.0
2008-05-30 03:53:00,0.7796,0.7797,0.7794,0.7795,37500000.0
2008-05-30 03:54:00,0.7795,0.7795,0.7794,0.7794,8500000.0
2008-05-30 03:55:00,0.7794,0.7796,0.7794,0.7795,29600000.0
2008-05-30 03:56:00,0.7795,0.77955,0.7794,0.7794,20500000.0
2008-05-30 03:57:00,0.7794,0.77945,0.7794,0.77945,4900000.0
2008-05-30 03:58:00,0.77945,0.7795,0.77945,0.7795,3200000.0
2008-05-30 03:59:00,0.7795,0.77955,0.7795,0.77955,12800000.0
2008-05-30 04:00:00,0.7796,0.7801,0.7796,0.7801,51400000.0
2008-05-30 04:01:00,0.7801,0.7801,0.78005,0.78005,8200000.0
2008-05-30 04:02:00,0.7801,0.7803,0.7801,0.7803,22300000.0
2008-05-30 04:03:00,0.7803,0.7803,0.7803,0.7803,2600000.0
2008-05-30 04:04:00,0.7803,0.7803,0.7803,0.7803,2200000.0
2008-05-30 04:05:00,0.7801,0.7801,0.7801,0.7801,1400000.0
2008-05-30 04:06:00,0.7801,0.7806,0.7801,0.7806,72900000.0
2008-05-30 04:07:00,0.7805,0.7807,0.7805,0.78065,18800000.0
2008-05-30 04:08:00,0.7806,0.7806,0.7806,0.7806,1200000.0
2008-05-30 04:09:00,0.7806,0.7806,0.78045,0.78045,31800000.0
2008-05-30 04:10:00,0.78045,0.7805,0.78045,0.78045,27100000.0
2008-05-30 04:11:00,0.78045,0.78045,0.78045,0.78045,5000000.0
2008-05-30 04:12:00,0.78045,0.7805,0.78045,0.7805,15100000.0
2008-05-30 04:13:00,0.7805,0.7805,0.7805,0.7805,13300000.0
2008-05-30 04:14:00,0.7805,0.7805,0.7805,0.7805,4700000.0
2008-05-30 04:15:00,0.78029,0.7803,0.78017,0.78018,12000000.0
2008-05-30 04:16:00,0.7805,0.7806,0.7805,0.7806,13100000.0
2008-05-30 04:17:00,0.78055,0.78055,0.78045,0.78045,8500000.0
2008-05-30 04:18:00,0.78045,0.7806,0.78045,0.7806,17800000.0
2008-05-30 04:19:00,0.7806,0.7806,0.78045,0.78045,14900000.0
2008-05-30 04:20:00,0.78045,0.78045,0.78045,0.78045,2700000.0
2008-05-30 04:21:00,0.78024,0.78027,0.77977,0.77999,26600000.0
2008-05-30 04:22:00,0.7803,0.78045,0.7803,0.78045,17700000.0
2008-05-30 04:23:00,0.78045,0.78045,0.78045,0.78045,6100000.0
2008-05-30 04:24:00,0.78045,0.78045,0.78045,0.78045,18300000.0
2008-05-30 04:25:00,0.78,0.78021,0.77978,0.77999,38800000.0
2008-05-30 04:26:00,0.78045,0.7805,0.78045,0.7805,20600000.0
2008-05-30 04:27:00,0.7805,0.78055,0.7805,0.7805,8500000.0
2008-05-30 04:28:00,0.7805,0.7806,0.7805,0.7805,3100000.0
2008-05-30 04:29:00,0.78045,0.7806,0.78045,0.7806,6200000.0
2008-05-30 04:30:00,0.7805,0.7806,0.7805,0.7805,8200000.0
2008-05-30 04:31:00,0.7805,0.7805,0.7805,0.7805,5500000.0
2008-05-30 04:32:00,0.7804,0.7804,0.7804,0.7804,6100000.0
2008-05-30 04:33:00,0.7804,0.7805,0.7804,0.7805,14500000.0
2008-05-30 04:34:00,0.78017,0.78039,0.78016,0.7803,27900000.0
2008-05-30 04:35:00,0.7804,0.7804,0.7804,0.7804,9200000.0
2008-05-30 04:36:00,0.78019,0.78037,0.77996,0.78005,69600000.0
2008-05-30 04:37:00,0.78005,0.78042,0.78005,0.78032,54400000.0
2008-05-30 04:38:00,0.78031,0.78031,0.78008,0.78019,38200000.0
2008-05-30 04:39:00,0.7802,0.78037,0.78008,0.78008,65900000.0
2008-05-30 04:40:00,0.78025,0.7804,0.78006,0.78014,33400000.0
2008-05-30 04:41:00,0.7804,0.7805,0.7804,0.7805,1300000.0
2008-05-30 04:42:00,0.7805,0.7805,0.78025,0.7804,34800000.0
2008-05-30 04:43:00,0.7804,0.7804,0.7804,0.7804,3700000.0
2008-05-30 04:44:00,0.7804,0.7806,0.7804,0.7806,51100000.0
2008-05-30 04:45:00,0.7806,0.7807,0.7805,0.7805,39000000.0
2008-05-30 04:46:00,0.7805,0.7806,0.7805,0.7806,28200000.0
2008-05-30 04:47:00,0.7806,0.7806,0.7805,0.7806,10000000.0
2008-05-30 04:48:00,0.7806,0.7808,0.7806,0.7808,10000000.0
2008-05-30 04:49:00,0.7807,0.7807,0.7807,0.7807,1600000.0
2008-05-30 04:50:00,0.7807,0.7808,0.7807,0.7808,13400000.0
2008-05-30 04:51:00,0.7808,0.7808,0.7807,0.7807,14700000.0
2008-05-30 04:52:00,0.7807,0.78075,0.7806,0.7807,9700000.0
2008-05-30 04:53:00,0.7807,0.7807,0.7807,0.7807,1100000.0
2008-05-30 04:54:00,0.7807,0.7807,0.7806,0.7807,20800000.0
2008-05-30 04:55:00,0.7807,0.7807,0.7807,0.7807,500000.0
2008-05-30 04:56:00,0.78029,0.7805,0.78029,0.78041,26300000.0
2008-05-30 04:57:00,0.78047,0.78055,0.78033,0.78038,31000000.0
2008-05-30 04:58:00,0.7807,0.7808,0.7807,0.7808,10700000.0
2008-05-30 04:59:00,0.7808,0.7809,0.7807,0.7807,17300000.0
2008-05-30 05:00:00,0.7807,0.7808,0.7807,0.7808,8400000.0
2008-05-30 05:01:00,0.7808,0.7808,0.7807,0.7808,19300000.0
2008-05-30 05:02:00,0.7808,0.7808,0.7807,0.7808,41400000.0
2008-05-30 05:03:00,0.7808,0.7808,0.7808,0.7808,3100000.0
2008-05-30 05:04:00,0.7808,0.7808,0.7807,0.7807,17600000.0
2008-05-30 05:05:00,0.7807,0.78085,0.7807,0.78085,24800000.0
2008-05-30 05:06:00,0.7809,0.7809,0.7808,0.78085,19200000.0
2008-05-30 05:07:00,0.7808,0.78085,0.7806,0.7806,31400000.0
2008-05-30 05:08:00,0.7806,0.7807,0.7804,0.7804,50000000.0
2008-05-30 05:09:00,0.7804,0.7804,0.7804,0.7804,8300000.0
2008-05-30 05:10:00,0.7804,0.7804,0.7804,0.7804,2100000.0
2008-05-30 05:11:00,0.7804,0.7805,0.7804,0.7805,3600000.0
2008-05-30 05:12:00,0.7805,0.7805,0.7805,0.7805,1500000.0
2008-05-30 05:13:00,0.7805,0.7806,0.7805,0.7806,17600000.0
2008-05-30 05:14:00,0.7806,0.7806,0.7805,0.7805,1700000.0
2008-05-30 05:15:00,0.7804,0.7805,0.7804,0.7804,12700000.0
2008-05-30 05:16:00,0.7804,0.7804,0.7804,0.7804,1100000.0
2008-05-30 05:17:00,0.7804,0.7804,0.7803,0.7803,1600000.0
2008-05-30 05:18:00,0.77996,0.78016,0.77974,0.78003,27700000.0
2008-05-30 05:19:00,0.7804,0.7804,0.7804,0.7804,5300000.0
2008-05-30 05:20:00,0.7805,0.7805,0.7804,0.7804,2900000.0
2008-05-30 05:21:00,0.7803,0.7803,0.7803,0.7803,2200000.0
2008-05-30 05:22:00,0.7803,0.7805,0.7803,0.7805,5300000.0
2008-05-30 05:23:00,0.7805,0.7805,0.7805,0.7805,3100000.0
2008-05-30 05:24:00,0.7805,0.7805,0.7804,0.7805,41400000.0
2008-05-30 05:25:00,0.7804,0.7804,0.7803,0.7803,52400000.0
2008-05-30 05:26:00,0.7803,0.7804,0.7803,0.7803,20400000.0
2008-05-30 05:27:00,0.7803,0.7804,0.7803,0.7803,17700000.0
2008-05-30 05:28:00,0.7803,0.7804,0.7803,0.7803,43400000.0
2008-05-30 05:29:00,0.7803,0.78035,0.7803,0.78035,44200000.0
2008-05-30 05:30:00,0.78035,0.7805,0.78035,0.7805,9400000.0
2008-05-30 05:31:00,0.7805,0.7805,0.7805,0.7805,5900000.0
2008-05-30 05:32:00,0.77983,0.78018,0.77983,0.78017,58400000.0
2008-05-30 05:33:00,0.7805,0.7805,0.7805,0.7805,1600000.0
2008-05-30 05:34:00,0.7804,0.7804,0.7803,0.7803,45000000.0
2008-05-30 05:35:00,0.7803,0.7803,0.78,0.7803,28000000.0
2008-05-30 05:36:00,0.7803,0.7803,0.7801,0.7803,21300000.0
2008-05-30 05:37:00,0.7803,0.7803,0.7803,0.7803,2600000.0
2008-05-30 05:38:00,0.7803,0.7803,0.7803,0.7803,6500000.0
2008-05-30 05:39:00,0.7803,0.7803,0.7803,0.7803,1700000.0
2008-05-30 05:40:00,0.7803,0.7803,0.7803,0.7803,5000000.0
2008-05-30 05:41:00,0.78035,0.7804,0.7803,0.7803,14300000.0
2008-05-30 05:42:00,0.7803,0.7804,0.7803,0.7803,32600000.0
2008-05-30 05:43:00,0.7803,0.7803,0.7803,0.7803,5900000.0
2008-05-30 05:44:00,0.7803,0.7804,0.7803,0.7804,4600000.0
2008-05-30 05:45:00,0.7804,0.7804,0.7804,0.7804,4400000.0
2008-05-30 05:46:00,0.7804,0.7804,0.7803,0.7803,8500000.0
2008-05-30 05:47:00,0.7803,0.7803,0.7803,0.7803,15900000.0
2008-05-30 05:48:00,0.7803,0.7803,0.7803,0.7803,48800000.0
2008-05-30 05:49:00,0.7803,0.7803,0.7803,0.7803,8000000.0
2008-05-30 05:50:00,0.7803,0.7803,0.7803,0.7803,7300000.0
2008-05-30 05:51:00,0.7803,0.7803,0.7803,0.7803,12300000.0
2008-05-30 05:52:00,0.7803,0.7803,0.7803,0.7803,6900000.0
2008-05-30 05:53:00,0.7802,0.7803,0.7802,0.7803,34700000.0
2008-05-30 05:54:00,0.7803,0.7803,0.7803,0.7803,3200000.0
2008-05-30 05:55:00,0.7802,0.7803,0.7802,0.7803,25400000.0
2008-05-30 05:56:00,0.7803,0.7803,0.7803,0.7803,59300000.0
2008-05-30 05:57:00,0.7803,0.7803,0.7803,0.7803,35100000.0
2008-05-30 05:58:00,0.7804,0.7804,0.7803,0.7804,25100000.0
2008-05-30 05:59:00,0.7804,0.7804,0.7804,0.7804,22200000.0
2008-05-30 06:00:00,0.7804,0.7805,0.7804,0.7805,3500000.0
2008-05-30 06:01:00,0.7806,0.7806,0.7806,0.7806,2700000.0
2008-05-30 06:02:00,0.7806,0.7806,0.7806,0.7806,2300000.0
2008-05-30 06:03:00,0.7806,0.7806,0.7806,0.7806,1600000.0
2008-05-30 06:04:00,0.7804,0.7804,0.7804,0.7804,3300000.0
2008-05-30 06:05:00,0.7804,0.7804,0.7804,0.7804,3200000.0
2008-05-30 06:06:00,0.7804,0.7804,0.7804,0.7804,3200000.0
2008-05-30 06:07:00,0.7804,0.7806,0.7804,0.7806,7200000.0
2008-05-30 06:08:00,0.7806,0.7806,0.7805,0.7806,67000000.0
2008-05-30 06:09:00,0.78022,0.78028,0.78005,0.78027,14900000.0
2008-05-30 06:10:00,0.7806,0.7806,0.7806,0.7806,6400000.0
2008-05-30 06:11:00,0.7806,0.7806,0.7806,0.7806,2000000.0
2008-05-30 06:12:00,0.7806,0.7806,0.7806,0.7806,1400000.0
2008-05-30 06:13:00,0.7806,0.7806,0.7806,0.7806,600000.0
2008-05-30 06:14:00,0.7806,0.7806,0.7806,0.7806,6200000.0
2008-05-30 06:15:00,0.7806,0.7807,0.7806,0.7807,31800000.0
2008-05-30 06:16:00,0.7807,0.7809,0.7807,0.7809,51300000.0
2008-05-30 06:17:00,0.7809,0.7809,0.7809,0.7809,8600000.0
2008-05-30 06:18:00,0.781,0.781,0.781,0.781,7100000.0
2008-05-30 06:19:00,0.781,0.781,0.7809,0.7809,3600000.0
2008-05-30 06:20:00,0.7809,0.781,0.7809,0.781,8300000.0
2008-05-30 06:21:00,0.7809,0.7809,0.7809,0.7809,11000000.0
2008-05-30 06:22:00,0.7809,0.781,0.7809,0.781,10900000.0
2008-05-30 06:23:00,0.7811,0.7812,0.7811,0.7812,6200000.0
2008-05-30 06:24:00,0.7812,0.7812,0.781,0.7811,7100000.0
2008-05-30 06:25:00,0.781,0.781,0.781,0.781,1200000.0
2008-05-30 06:26:00,0.781,0.7812,0.781,0.7812,6900000.0
2008-05-30 06:27:00,0.7812,0.7812,0.7812,0.7812,8300000.0
2008-05-30 06:28:00,0.7812,0.7813,0.7812,0.7812,48000000.0
2008-05-30 06:29:00,0.7813,0.7813,0.7811,0.7813,46700000.0
2008-05-30 06:30:00,0.7813,0.7813,0.7813,0.7813,4500000.0
2008-05-30 06:31:00,0.7813,0.7813,0.7811,0.7811,24000000.0
2008-05-30 06:32:00,0.7813,0.7813,0.7813,0.7813,6800000.0
2008-05-30 06:33:00,0.7813,0.7813,0.7813,0.7813,8700000.0
2008-05-30 06:34:00,0.7813,0.7813,0.7811,0.7813,16700000.0
2008-05-30 06:35:00,0.7813,0.7813,0.7813,0.7813,3400000.0
2008-05-30 06:36:00,0.7813,0.7813,0.7811,0.7813,7200000.0
2008-05-30 06:37:00,0.7813,0.7813,0.7813,0.7813,2500000.0
2008-05-30 06:38:00,0.7813,0.7813,0.7813,0.7813,4500000.0
2008-05-30 06:39:00,0.7813,0.7813,0.7813,0.7813,2700000.0
2008-05-30 06:40:00,0.7813,0.7813,0.7811,0.7813,11400000.0
2008-05-30 06:41:00,0.7813,0.7813,0.7813,0.7813,15400000.0
2008-05-30 06:42:00,0.7813,0.7813,0.7813,0.7813,1100000.0
2008-05-30 06:43:00,0.7813,0.7813,0.7811,0.7813,12100000.0
2008-05-30 06:44:00,0.7813,0.7813,0.7813,0.7813,13100000.0
2008-05-30 06:45:00,0.7813,0.7813,0.7813,0.7813,4900000.0
2008-05-30 06:46:00,0.78066,0.78097,0.78064,0.78075,13800000.0
2008-05-30 06:47:00,0.78059,0.78081,0.78051,0.7806,11600000.0
2008-05-30 06:48:00,0.7811,0.7811,0.7811,0.7811,4500000.0
2008-05-30 06:49:00,0.7813,0.7813,0.7809,0.7809,26900000.0
2008-05-30 06:50:00,0.7809,0.7809,0.7807,0.7807,75400000.0
2008-05-30 06:51:00,0.7807,0.7807,0.7807,0.7807,15800000.0
2008-05-30 06:52:00,0.7807,0.7807,0.7807,0.7807,15600000.0
2008-05-30 06:53:00,0.7807,0.7807,0.7807,0.7807,14000000.0
2008-05-30 06:54:00,0.7807,0.7807,0.7807,0.7807,5700000.0
2008-05-30 06:55:00,0.7807,0.7807,0.7807,0.7807,20900000.0
2008-05-30 06:56:00,0.7807,0.7807,0.7807,0.7807,14400000.0
2008-05-30 06:57:00,0.7807,0.7807,0.7807,0.7807,4200000.0
2008-05-30 06:58:00,0.7806,0.7806,0.7806,0.7806,1000000.0
2008-05-30 06:59:00,0.7806,0.7806,0.7806,0.7806,1300000.0
2008-05-30 07:00:00,0.7806,0.7807,0.7806,0.7807,7700000.0
2008-05-30 07:01:00,0.7806,0.7808,0.7806,0.7808,5200000.0
2008-05-30 07:02:00,0.7807,0.7807,0.7807,0.7807,1600000.0
2008-05-30 07:03:00,0.7806,0.7808,0.7806,0.7808,11500000.0
2008-05-30 07:04:00,0.7808,0.7808,0.7808,0.7808,900000.0
2008-05-30 07:05:00,0.7808,0.7808,0.7808,0.7808,6500000.0
2008-05-30 07:06:00,0.7808,0.7808,0.7808,0.7808,1700000.0
2008-05-30 07:07:00,0.7808,0.7808,0.7808,0.7808,500000.0
2008-05-30 07:08:00,0.7808,0.7808,0.7807,0.7807,8800000.0
2008-05-30 07:09:00,0.7807,0.7808,0.7807,0.7807,9900000.0
2008-05-30 07:10:00,0.7807,0.7807,0.7807,0.7807,1900000.0
2008-05-30 07:11:00,0.7806,0.7807,0.7806,0.7807,4300000.0
2008-05-30 07:12:00,0.7807,0.7807,0.7807,0.7807,12600000.0
2008-05-30 07:13:00,0.7807,0.7809,0.7807,0.7809,18600000.0
2008-05-30 07:14:00,0.7809,0.7809,0.7808,0.7808,14800000.0
2008-05-30 07:15:00,0.7808,0.7809,0.7808,0.7809,5400000.0
2008-05-30 07:16:00,0.7809,0.7811,0.7808,0.7811,35400000.0
2008-05-30 07:17:00,0.7811,0.7816,0.7811,0.7816,106600000.0
2008-05-30 07:18:00,0.7816,0.7819,0.7816,0.7819,18700000.0
2008-05-30 07:19:00,0.7819,0.7824,0.7817,0.7822,135600000.0
2008-05-30 07:20:00,0.7822,0.7822,0.7822,0.7822,12800000.0
2008-05-30 07:21:00,0.7822,0.7822,0.7822,0.7822,2700000.0
2008-05-30 07:22:00,0.7822,0.7822,0.7822,0.7822,2300000.0
2008-05-30 07:23:00,0.7822,0.7823,0.7822,0.7822,39300000.0
2008-05-30 07:24:00,0.7823,0.7824,0.7822,0.78235,27600000.0
2008-05-30 07:25:00,0.7824,0.7825,0.78225,0.7823,12100000.0
2008-05-30 07:26:00,0.7823,0.7823,0.782,0.7822,15100000.0
2008-05-30 07:27:00,0.7822,0.7822,0.7819,0.7822,29500000.0
2008-05-30 07:28:00,0.7822,0.7822,0.782,0.7822,21300000.0
2008-05-30 07:29:00,0.7822,0.7822,0.7822,0.7822,900000.0
2008-05-30 07:30:00,0.7822,0.7822,0.7819,0.7819,20000000.0
2008-05-30 07:31:00,0.7819,0.7822,0.7819,0.7819,30000000.0
2008-05-30 07:32:00,0.7819,0.7819,0.7817,0.7819,14000000.0
2008-05-30 07:33:00,0.7819,0.7819,0.7819,0.7819,1400000.0
2008-05-30 07:34:00,0.7819,0.7819,0.7818,0.7819,18600000.0
2008-05-30 07:35:00,0.7819,0.782,0.7819,0.782,15600000.0
2008-05-30 07:36:00,0.782,0.782,0.7819,0.7819,31400000.0
2008-05-30 07:37:00,0.7819,0.7819,0.7819,0.7819,22700000.0
2008-05-30 07:38:00,0.7819,0.7819,0.7819,0.7819,10900000.0
2008-05-30 07:39:00,0.7819,0.782,0.7819,0.7819,24100000.0
2008-05-30 07:40:00,0.7819,0.7819,0.7819,0.7819,17700000.0
2008-05-30 07:41:00,0.7819,0.7819,0.7819,0.7819,1800000.0
2008-05-30 07:42:00,0.7819,0.7819,0.7817,0.7819,5800000.0
2008-05-30 07:43:00,0.7819,0.7819,0.7817,0.7817,8100000.0
2008-05-30 07:44:00,0.7819,0.7819,0.7817,0.7819,24700000.0
2008-05-30 07:45:00,0.7819,0.7819,0.7816,0.7816,13700000.0
2008-05-30 07:46:00,0.7816,0.7816,0.7815,0.7815,6200000.0
2008-05-30 07:47:00,0.7815,0.7816,0.7813,0.7816,9900000.0
2008-05-30 07:48:00,0.7816,0.7816,0.7814,0.7815,51700000.0
2008-05-30 07:49:00,0.7815,0.7815,0.7813,0.7813,31100000.0
2008-05-30 07:50:00,0.7814,0.7814,0.7814,0.7814,4900000.0
2008-05-30 07:51:00,0.7814,0.7815,0.7814,0.7815,72900000.0
2008-05-30 07:52:00,0.7815,0.7815,0.7815,0.7815,500000.0
2008-05-30 07:53:00,0.78121,0.78124,0.78087,0.78094,5900000.0
2008-05-30 07:54:00,0.7813,0.7815,0.7813,0.7815,2600000.0
2008-05-30 07:55:00,0.78111,0.78121,0.78091,0.78115,3000000.0
2008-05-30 07:56:00,0.7815,0.7815,0.7815,0.7815,4700000.0
2008-05-30 07:57:00,0.7815,0.7816,0.7815,0.7816,14600000.0
2008-05-30 07:58:00,0.78113,0.78135,0.78088,0.7812,30600000.0
2008-05-30 07:59:00,0.7816,0.7816,0.7816,0.7816,7200000.0
2008-05-30 08:00:00,0.7816,0.7816,0.7809,0.7809,21100000.0
2008-05-30 08:01:00,0.7811,0.7811,0.7809,0.781,29100000.0
2008-05-30 08:02:00,0.78105,0.7811,0.7805,0.7805,62100000.0
2008-05-30 08:03:00,0.7805,0.7805,0.7804,0.7804,40700000.0
2008-05-30 08:04:00,0.7805,0.7807,0.7801,0.7807,73700000.0
2008-05-30 08:05:00,0.7807,0.781,0.7804,0.7807,102500000.0
2008-05-30 08:06:00,0.7807,0.7808,0.7804,0.7806,52100000.0
2008-05-30 08:07:00,0.7806,0.7811,0.7806,0.7809,89700000.0
2008-05-30 08:08:00,0.7807,0.7811,0.7805,0.781,67400000.0
2008-05-30 08:09:00,0.781,0.7812,0.7808,0.7812,61900000.0
2008-05-30 08:10:00,0.7812,0.7815,0.781,0.781,33100000.0
2008-05-30 08:11:00,0.7811,0.7812,0.781,0.7812,18900000.0
2008-05-30 08:12:00,0.7812,0.7818,0.7812,0.7818,49599999.0
2008-05-30 08:13:00,0.7817,0.7819,0.7816,0.7816,25700000.0
2008-05-30 08:14:00,0.7818,0.7818,0.7813,0.7813,49400000.0
2008-05-30 08:15:00,0.7813,0.7813,0.7813,0.7813,22900000.0
2008-05-30 08:16:00,0.7813,0.7813,0.7807,0.7809,45900000.0
2008-05-30 08:17:00,0.7809,0.7809,0.7807,0.7809,24800000.0
2008-05-30 08:18:00,0.7809,0.7809,0.7807,0.7807,68100000.0
2008-05-30 08:19:00,0.7807,0.7809,0.7807,0.7809,43800000.0
2008-05-30 08:20:00,0.7809,0.7809,0.7809,0.7809,17000000.0
2008-05-30 08:21:00,0.7809,0.7811,0.7809,0.7809,25500000.0
2008-05-30 08:22:00,0.7805,0.78065,0.78021,0.78055,40899999.0
2008-05-30 08:23:00,0.7807,0.7809,0.7807,0.7809,8000000.0
2008-05-30 08:24:00,0.7806,0.7807,0.7805,0.7806,52600000.0
2008-05-30 08:25:00,0.7806,0.7806,0.7806,0.7806,10300000.0
2008-05-30 08:26:00,0.7806,0.7808,0.7806,0.7808,20100000.0
2008-05-30 08:27:00,0.7808,0.7808,0.7808,0.7808,10900000.0
2008-05-30 08:28:00,0.7808,0.7808,0.7808,0.7808,1000000.0
2008-05-30 08:29:00,0.7808,0.7808,0.7807,0.7807,53900000.0
2008-05-30 08:30:00,0.7807,0.78075,0.7807,0.7807,9800000.0
2008-05-30 08:31:00,0.7807,0.7807,0.7807,0.7807,10100000.0
2008-05-30 08:32:00,0.7807,0.7808,0.7807,0.7807,37000000.0
2008-05-30 08:33:00,0.7807,0.7808,0.7807,0.7808,23000000.0
2008-05-30 08:34:00,0.7807,0.7807,0.7807,0.7807,23800000.0
2008-05-30 08:35:00,0.7807,0.78095,0.7807,0.7808,17600000.0
2008-05-30 08:36:00,0.7808,0.7809,0.7808,0.7808,9700000.0
2008-05-30 08:37:00,0.7808,0.7809,0.7808,0.7808,90300000.0
2008-05-30 08:38:00,0.7809,0.7809,0.7808,0.7808,33900000.0
2008-05-30 08:39:00,0.7808,0.7808,0.7807,0.7807,5000000.0
2008-05-30 08:40:00,0.7807,0.7807,0.7807,0.7807,30200000.0
2008-05-30 08:41:00,0.7807,0.7809,0.7807,0.7809,38500000.0
2008-05-30 08:42:00,0.78075,0.78075,0.78025,0.78037,22200000.0
2008-05-30 08:43:00,0.7809,0.7813,0.7809,0.7813,81500000.0
2008-05-30 08:44:00,0.7813,0.7813,0.7812,0.7813,7700000.0
2008-05-30 08:45:00,0.7813,0.7813,0.7809,0.7811,47600000.0
2008-05-30 08:46:00,0.7811,0.7811,0.7808,0.7808,29300000.0
2008-05-30 08:47:00,0.7808,0.7811,0.7808,0.7808,31900000.0
2008-05-30 08:48:00,0.7808,0.7811,0.7808,0.7808,34200000.0
2008-05-30 08:49:00,0.7808,0.7808,0.7806,0.7808,66100000.0
2008-05-30 08:50:00,0.7808,0.781,0.7808,0.781,15000000.0
2008-05-30 08:51:00,0.781,0.7812,0.781,0.7811,48300000.0
2008-05-30 08:52:00,0.7811,0.7811,0.7811,0.7811,44700000.0
2008-05-30 08:53:00,0.7811,0.7811,0.7811,0.7811,11500000.0
2008-05-30 08:54:00,0.7811,0.7811,0.7811,0.7811,23800000.0
2008-05-30 08:55:00,0.7811,0.7812,0.7811,0.7811,10400000.0
2008-05-30 08:56:00,0.7811,0.7814,0.7811,0.7812,35300000.0
2008-05-30 08:57:00,0.7812,0.7814,0.7811,0.7812,25800000.0
2008-05-30 08:58:00,0.7812,0.7813,0.7812,0.7813,21000000.0
2008-05-30 08:59:00,0.7813,0.7813,0.7812,0.7813,60900000.0
2008-05-30 09:00:00,0.7813,0.7813,0.7813,0.7813,18500000.0
2008-05-30 09:01:00,0.7813,0.7816,0.7813,0.7815,8700000.0
2008-05-30 09:02:00,0.7815,0.7815,0.7815,0.7815,1300000.0
2008-05-30 09:03:00,0.7815,0.7816,0.7815,0.7815,10700000.0
2008-05-30 09:04:00,0.7815,0.7816,0.7815,0.7815,20300000.0
2008-05-30 09:05:00,0.7815,0.78175,0.7814,0.7817,35500000.0
2008-05-30 09:06:00,0.78175,0.7819,0.7817,0.7817,16800000.0
2008-05-30 09:07:00,0.7817,0.7818,0.7817,0.7817,9800000.0
2008-05-30 09:08:00,0.7817,0.7817,0.7815,0.7815,2900000.0
2008-05-30 09:09:00,0.7815,0.7815,0.7815,0.7815,10000000.0
2008-05-30 09:10:00,0.7815,0.7815,0.7814,0.7814,7200000.0
2008-05-30 09:11:00,0.7815,0.7815,0.7811,0.7815,28200000.0
2008-05-30 09:12:00,0.7812,0.7815,0.7811,0.7812,65400000.0
2008-05-30 09:13:00,0.7812,0.7815,0.7811,0.7811,84800000.0
2008-05-30 09:14:00,0.7811,0.7815,0.7811,0.7812,22500000.0
2008-05-30 09:15:00,0.7812,0.7815,0.7811,0.7811,55700000.0
2008-05-30 09:16:00,0.7811,0.7815,0.7811,0.7815,51500000.0
2008-05-30 09:17:00,0.7815,0.7815,0.7815,0.7815,11900000.0
2008-05-30 09:18:00,0.7815,0.7815,0.7812,0.7812,34700000.0
2008-05-30 09:19:00,0.7815,0.7815,0.7808,0.7811,40200000.0
2008-05-30 09:20:00,0.7811,0.7811,0.7807,0.7808,44700000.0
2008-05-30 09:21:00,0.7808,0.781,0.7806,0.781,70500000.0
2008-05-30 09:22:00,0.781,0.781,0.7809,0.7809,13500000.0
2008-05-30 09:23:00,0.7809,0.7809,0.7808,0.7808,24400000.0
2008-05-30 09:24:00,0.7807,0.7809,0.7807,0.7807,14200000.0
2008-05-30 09:25:00,0.7807,0.7807,0.7806,0.7806,16800000.0
2008-05-30 09:26:00,0.7806,0.78085,0.7806,0.78085,14600000.0
2008-05-30 09:27:00,0.78085,0.78105,0.7808,0.7809,11100000.0
2008-05-30 09:28:00,0.7809,0.7809,0.7805,0.7805,21200000.0
2008-05-30 09:29:00,0.7805,0.7805,0.7805,0.7805,13600000.0
2008-05-30 09:30:00,0.7805,0.7807,0.7804,0.7804,51500000.0
2008-05-30 09:31:00,0.7804,0.7805,0.7804,0.7805,5700000.0
2008-05-30 09:32:00,0.7804,0.7804,0.7804,0.7804,19000000.0
2008-05-30 09:33:00,0.7807,0.7809,0.7805,0.7806,68800000.0
2008-05-30 09:34:00,0.7806,0.7807,0.7806,0.7807,19000000.0
2008-05-30 09:35:00,0.7807,0.7808,0.7807,0.7808,4500000.0
2008-05-30 09:36:00,0.7807,0.7808,0.7807,0.7807,4700000.0
2008-05-30 09:37:00,0.7807,0.7808,0.7805,0.7805,34400000.0
2008-05-30 09:38:00,0.7805,0.7805,0.7804,0.7804,50600000.0
2008-05-30 09:39:00,0.7804,0.7804,0.7804,0.7804,12300000.0
2008-05-30 09:40:00,0.7804,0.7804,0.78,0.7801,77000000.0
2008-05-30 09:41:00,0.7801,0.7802,0.7801,0.7801,25000000.0
2008-05-30 09:42:00,0.7801,0.7804,0.7801,0.78035,54700000.0
2008-05-30 09:43:00,0.78035,0.7805,0.78035,0.7805,2800000.0
2008-05-30 09:44:00,0.7805,0.7805,0.7803,0.7803,22800000.0
2008-05-30 09:45:00,0.78035,0.78035,0.7801,0.7803,14000000.0
2008-05-30 09:46:00,0.7803,0.7805,0.7801,0.7801,43600000.0
2008-05-30 09:47:00,0.7801,0.7803,0.7801,0.7802,36300000.0
2008-05-30 09:48:00,0.78025,0.7804,0.78025,0.7804,17800000.0
2008-05-30 09:49:00,0.7804,0.7805,0.7802,0.7805,39200000.0
2008-05-30 09:50:00,0.7806,0.7806,0.7803,0.7806,24100000.0
2008-05-30 09:51:00,0.7806,0.7806,0.7802,0.7802,10000000.0
2008-05-30 09:52:00,0.7802,0.7804,0.7802,0.7804,15600000.0
2008-05-30 09:53:00,0.7804,0.7804,0.7804,0.7804,6300000.0
2008-05-30 09:54:00,0.7804,0.7804,0.7801,0.7801,19000000.0
2008-05-30 09:55:00,0.7801,0.7801,0.78,0.78,41300000.0
2008-05-30 09:56:00,0.78,0.78,0.7798,0.7798,43300000.0
2008-05-30 09:57:00,0.7798,0.7801,0.7798,0.7801,12200000.0
2008-05-30 09:58:00,0.78,0.7801,0.78,0.7801,14100000.0
2008-05-30 09:59:00,0.7801,0.7801,0.7797,0.7798,17200000.0
2008-05-30 10:00:00,0.7798,0.7801,0.7798,0.78,42500000.0
2008-05-30 10:01:00,0.78,0.78,0.78,0.78,2100000.0
2008-05-30 10:02:00,0.78,0.7801,0.78,0.78,18300000.0
2008-05-30 10:03:00,0.78,0.7805,0.78,0.7803,40900000.0
2008-05-30 10:04:00,0.7803,0.7804,0.7803,0.7803,12600000.0
2008-05-30 10:05:00,0.7803,0.7804,0.78,0.78,14900000.0
2008-05-30 10:06:00,0.78,0.78,0.7797,0.7797,28600000.0
2008-05-30 10:07:00,0.7797,0.7799,0.7797,0.7797,83200000.0
2008-05-30 10:08:00,0.7797,0.7801,0.7797,0.7801,45500000.0
2008-05-30 10:09:00,0.7801,0.7801,0.7799,0.7801,20100000.0
2008-05-30 10:10:00,0.7801,0.7802,0.7799,0.7799,36700000.0
2008-05-30 10:11:00,0.7799,0.78,0.7798,0.7799,31600000.0
2008-05-30 10:12:00,0.7799,0.7799,0.77975,0.77975,7300000.0
2008-05-30 10:13:00,0.77975,0.7798,0.7796,0.7797,36400000.0
2008-05-30 10:14:00,0.7797,0.7798,0.77955,0.7797,38000000.0
2008-05-30 10:15:00,0.7797,0.7797,0.7797,0.7797,12000000.0
2008-05-30 10:16:00,0.7797,0.7797,0.7797,0.7797,4600000.0
2008-05-30 10:17:00,0.7797,0.7798,0.7797,0.7797,8100000.0
2008-05-30 10:18:00,0.7797,0.7797,0.7797,0.7797,8600000.0
2008-05-30 10:19:00,0.7797,0.7798,0.7797,0.7797,20200000.0
2008-05-30 10:20:00,0.7797,0.7801,0.7797,0.77985,23100000.0
2008-05-30 10:21:00,0.77985,0.78,0.77985,0.78,6000000.0
2008-05-30 10:22:00,0.78,0.7805,0.78,0.78,48200000.0
2008-05-30 10:23:00,0.78,0.7803,0.78,0.7803,30200000.0
2008-05-30 10:24:00,0.7803,0.7803,0.7802,0.7803,16800000.0
2008-05-30 10:25:00,0.7803,0.7803,0.7802,0.7802,4400000.0
2008-05-30 10:26:00,0.7802,0.7802,0.7802,0.7802,15200000.0
2008-05-30 10:27:00,0.7802,0.7802,0.7799,0.7799,34000000.0
2008-05-30 10:28:00,0.7799,0.7799,0.77985,0.77985,35100000.0
2008-05-30 10:29:00,0.77985,0.7799,0.77985,0.77985,32000000.0
2008-05-30 10:30:00,0.7799,0.7799,0.77985,0.7799,32700000.0
2008-05-30 10:31:00,0.7799,0.7801,0.7799,0.7801,30200000.0
2008-05-30 10:32:00,0.7801,0.7801,0.7796,0.7797,104100000.0
2008-05-30 10:33:00,0.7798,0.7802,0.7797,0.7802,86400000.0
2008-05-30 10:34:00,0.7802,0.7804,0.7799,0.7801,55100000.0
2008-05-30 10:35:00,0.7801,0.7801,0.7799,0.7799,54000000.0
2008-05-30 10:36:00,0.7799,0.7799,0.7799,0.7799,5700000.0
2008-05-30 10:37:00,0.7799,0.7799,0.7799,0.7799,27600000.0
2008-05-30 10:38:00,0.7799,0.7799,0.7798,0.7798,7500000.0
2008-05-30 10:39:00,0.7798,0.7799,0.7797,0.7799,24100000.0
2008-05-30 10:40:00,0.7799,0.7801,0.7797,0.7799,22000000.0
2008-05-30 10:41:00,0.7799,0.7799,0.7799,0.7799,13500000.0
2008-05-30 10:42:00,0.7799,0.78,0.7799,0.7799,28100000.0
2008-05-30 10:43:00,0.7799,0.7802,0.7799,0.7802,1600000.0
2008-05-30 10:44:00,0.7802,0.7802,0.7802,0.7802,8100000.0
2008-05-30 10:45:00,0.7802,0.7802,0.7799,0.78,6600000.0
2008-05-30 10:46:00,0.78,0.7801,0.7799,0.7799,5200000.0
2008-05-30 10:47:00,0.7799,0.7804,0.7799,0.7801,24600000.0
2008-05-30 10:48:00,0.7801,0.7804,0.7801,0.7801,19800000.0
2008-05-30 10:49:00,0.7801,0.7801,0.7799,0.7801,28900000.0
2008-05-30 10:50:00,0.7801,0.7802,0.7801,0.7802,6000000.0
2008-05-30 10:51:00,0.7802,0.7802,0.7802,0.7802,13100000.0
2008-05-30 10:52:00,0.7802,0.7806,0.7802,0.7806,41600000.0
2008-05-30 10:53:00,0.7806,0.7807,0.7804,0.7804,49299999.0
2008-05-30 10:54:00,0.7804,0.7804,0.7804,0.7804,4000000.0
2008-05-30 10:55:00,0.7804,0.7804,0.7803,0.7803,16600000.0
2008-05-30 10:56:00,0.7803,0.7809,0.7803,0.7808,138100000.0
2008-05-30 10:57:00,0.7808,0.7811,0.7807,0.7808,124000000.0
2008-05-30 10:58:00,0.7809,0.7811,0.7807,0.7807,42800000.0
2008-05-30 10:59:00,0.7807,0.7809,0.7807,0.7808,11100000.0
2008-05-30 11:00:00,0.7808,0.781,0.7808,0.781,27500000.0
2008-05-30 11:01:00,0.781,0.7811,0.7807,0.7808,43300000.0
2008-05-30 11:02:00,0.7808,0.7809,0.7808,0.7809,30000000.0
2008-05-30 11:03:00,0.7809,0.7812,0.7808,0.781,82500000.0
2008-05-30 11:04:00,0.7809,0.7812,0.7808,0.781,50700000.0
2008-05-30 11:05:00,0.781,0.7813,0.781,0.7812,23600000.0
2008-05-30 11:06:00,0.7813,0.7813,0.7812,0.7812,11800000.0
2008-05-30 11:07:00,0.7812,0.7812,0.7812,0.7812,3600000.0
2008-05-30 11:08:00,0.7812,0.7812,0.7812,0.7812,4400000.0
2008-05-30 11:09:00,0.7812,0.7812,0.7812,0.7812,8400000.0
2008-05-30 11:10:00,0.7812,0.7814,0.7812,0.7812,14100000.0
2008-05-30 11:11:00,0.7812,0.7814,0.7812,0.7813,11400000.0
2008-05-30 11:12:00,0.7813,0.7814,0.78125,0.7813,21300000.0
2008-05-30 11:13:00,0.7813,0.7813,0.7813,0.7813,6800000.0
2008-05-30 11:14:00,0.7813,0.7813,0.7812,0.7812,37300000.0
2008-05-30 11:15:00,0.7812,0.7812,0.7812,0.7812,32500000.0
2008-05-30 11:16:00,0.7813,0.7814,0.7812,0.7813,22700000.0
2008-05-30 11:17:00,0.7813,0.7813,0.7813,0.7813,9300000.0
2008-05-30 11:18:00,0.7813,0.7814,0.7812,0.7812,48800000.0
2008-05-30 11:19:00,0.7812,0.7812,0.7812,0.7812,13800000.0
2008-05-30 11:20:00,0.78125,0.7815,0.78125,0.7813,32600000.0
2008-05-30 11:21:00,0.7813,0.7815,0.7813,0.7815,24100000.0
2008-05-30 11:22:00,0.7815,0.7815,0.7814,0.7814,19100000.0
2008-05-30 11:23:00,0.7814,0.7815,0.7814,0.7814,26400000.0
2008-05-30 11:24:00,0.7814,0.7815,0.7814,0.7814,14900000.0
2008-05-30 11:25:00,0.7814,0.7814,0.7814,0.7814,1600000.0
2008-05-30 11:26:00,0.7813,0.78165,0.7813,0.78165,50800000.0
2008-05-30 11:27:00,0.7815,0.7817,0.7814,0.7814,23600000.0
2008-05-30 11:28:00,0.7814,0.7815,0.78135,0.7815,68700000.0
2008-05-30 11:29:00,0.7814,0.7815,0.78135,0.7814,16400000.0
2008-05-30 11:30:00,0.7814,0.7814,0.78125,0.78125,35500000.0
2008-05-30 11:31:00,0.78125,0.78125,0.7812,0.7812,7500000.0
2008-05-30 11:32:00,0.7812,0.7812,0.7811,0.7811,25300000.0
2008-05-30 11:33:00,0.7811,0.7811,0.781,0.781,15000000.0
2008-05-30 11:34:00,0.7811,0.7812,0.781,0.7811,9200000.0
2008-05-30 11:35:00,0.7811,0.7812,0.781,0.7811,66200000.0
2008-05-30 11:36:00,0.7811,0.7812,0.7811,0.7811,22500000.0
2008-05-30 11:37:00,0.7811,0.7815,0.7811,0.7813,83600000.0
2008-05-30 11:38:00,0.7813,0.7814,0.7813,0.7814,41500000.0
2008-05-30 11:39:00,0.7814,0.7815,0.7814,0.7815,20400000.0
2008-05-30 11:40:00,0.7814,0.7814,0.7813,0.7813,30600000.0
2008-05-30 11:41:00,0.7812,0.7813,0.7812,0.7813,7700000.0
2008-05-30 11:42:00,0.7813,0.7813,0.7813,0.7813,16000000.0
2008-05-30 11:43:00,0.7813,0.7814,0.7813,0.7813,15300000.0
2008-05-30 11:44:00,0.7813,0.7813,0.7813,0.7813,3200000.0
2008-05-30 11:45:00,0.7813,0.7813,0.7812,0.7813,10400000.0
2008-05-30 11:46:00,0.7813,0.7813,0.7813,0.7813,800000.0
2008-05-30 11:47:00,0.7813,0.7813,0.7812,0.7813,5800000.0
2008-05-30 11:48:00,0.7813,0.7813,0.7813,0.7813,3200000.0
2008-05-30 11:49:00,0.7813,0.7813,0.7812,0.7812,23600000.0
2008-05-30 11:50:00,0.7812,0.7812,0.7811,0.7811,8300000.0
2008-05-30 11:51:00,0.7812,0.7812,0.7812,0.7812,6300000.0
2008-05-30 11:52:00,0.7812,0.7813,0.7812,0.7812,4600000.0
2008-05-30 11:53:00,0.7812,0.7812,0.7812,0.7812,7600000.0
2008-05-30 11:54:00,0.7812,0.7813,0.7812,0.7813,3200000.0
2008-05-30 11:55:00,0.7813,0.7813,0.7813,0.7813,3200000.0
2008-05-30 11:56:00,0.7813,0.7813,0.7811,0.7811,4900000.0
2008-05-30 11:57:00,0.781,0.7811,0.781,0.781,20200000.0
2008-05-30 11:58:00,0.781,0.7813,0.781,0.781,25700000.0
2008-05-30 11:59:00,0.781,0.7811,0.781,0.7811,32900000.0
2008-05-30 12:00:00,0.7811,0.7811,0.7811,0.7811,12300000.0
2008-05-30 12:01:00,0.7811,0.7811,0.7811,0.7811,6200000.0
2008-05-30 12:02:00,0.7811,0.7812,0.7811,0.7811,10600000.0
2008-05-30 12:03:00,0.7811,0.7811,0.7806,0.78085,52900000.0
2008-05-30 12:04:00,0.7808,0.7809,0.7807,0.7809,21000000.0
2008-05-30 12:05:00,0.7809,0.7809,0.7807,0.7808,52600000.0
2008-05-30 12:06:00,0.7808,0.7808,0.7808,0.7808,28200000.0
2008-05-30 12:07:00,0.7808,0.7808,0.7808,0.7808,23300000.0
2008-05-30 12:08:00,0.7808,0.7808,0.7808,0.7808,13500000.0
2008-05-30 12:09:00,0.7808,0.7808,0.7808,0.7808,3700000.0
2008-05-30 12:10:00,0.7808,0.7808,0.7806,0.7806,36900000.0
2008-05-30 12:11:00,0.7806,0.781,0.7806,0.7809,89600000.0
2008-05-30 12:12:00,0.781,0.781,0.7809,0.781,11200000.0
2008-05-30 12:13:00,0.781,0.781,0.781,0.781,14200000.0
2008-05-30 12:14:00,0.781,0.7812,0.781,0.781,31000000.0
2008-05-30 12:15:00,0.781,0.7811,0.781,0.781,18300000.0
2008-05-30 12:16:00,0.781,0.7814,0.781,0.7814,22600000.0
2008-05-30 12:17:00,0.7813,0.7817,0.7812,0.7816,16300000.0
2008-05-30 12:18:00,0.7816,0.7816,0.7816,0.7816,5700000.0
2008-05-30 12:19:00,0.7816,0.7816,0.7816,0.7816,64500000.0
2008-05-30 12:20:00,0.7816,0.7816,0.7816,0.7816,40100000.0
2008-05-30 12:21:00,0.7816,0.7816,0.7816,0.7816,6400000.0
2008-05-30 12:22:00,0.7816,0.7816,0.7816,0.7816,4600000.0
2008-05-30 12:23:00,0.7816,0.7816,0.7816,0.7816,2800000.0
2008-05-30 12:24:00,0.7816,0.7816,0.7816,0.7816,2800000.0
2008-05-30 12:25:00,0.7816,0.7816,0.7816,0.7816,9300000.0
2008-05-30 12:26:00,0.7816,0.7818,0.7816,0.7816,9800000.0
2008-05-30 12:27:00,0.7816,0.7817,0.7816,0.7817,13000000.0
2008-05-30 12:28:00,0.7817,0.7817,0.7817,0.7817,18700000.0
2008-05-30 12:29:00,0.7816,0.7818,0.7816,0.7817,33200000.0
2008-05-30 12:30:00,0.7818,0.7821,0.7817,0.7821,23000000.0
2008-05-30 12:31:00,0.7821,0.7821,0.7817,0.7817,18500000.0
2008-05-30 12:32:00,0.7818,0.7818,0.7816,0.7816,31100000.0
2008-05-30 12:33:00,0.7816,0.7817,0.7816,0.7816,46400000.0
2008-05-30 12:34:00,0.7816,0.7816,0.7816,0.7816,41900000.0
2008-05-30 12:35:00,0.7816,0.7817,0.7816,0.7816,57500000.0
2008-05-30 12:36:00,0.7816,0.7816,0.7814,0.7814,37700000.0
2008-05-30 12:37:00,0.7814,0.7817,0.7814,0.7816,49100000.0
2008-05-30 12:38:00,0.7816,0.7816,0.7813,0.7813,51800000.0
2008-05-30 12:39:00,0.7813,0.7816,0.7813,0.7816,98000000.0
2008-05-30 12:40:00,0.7816,0.7818,0.7816,0.7817,32900000.0
2008-05-30 12:41:00,0.7818,0.7822,0.7818,0.7822,73200000.0
2008-05-30 12:42:00,0.78205,0.7822,0.7818,0.7818,91700000.0
2008-05-30 12:43:00,0.7818,0.7819,0.7818,0.7819,41400000.0
2008-05-30 12:44:00,0.7819,0.782,0.7818,0.78185,13000000.0
2008-05-30 12:45:00,0.7819,0.7819,0.7818,0.7819,10100000.0
2008-05-30 12:46:00,0.7819,0.7821,0.7819,0.7821,41500000.0
2008-05-30 12:47:00,0.7821,0.7822,0.782,0.7821,33100000.0
2008-05-30 12:48:00,0.7821,0.7822,0.7821,0.7822,29800000.0
2008-05-30 12:49:00,0.7822,0.7822,0.782,0.782,5000000.0
2008-05-30 12:50:00,0.782,0.782,0.782,0.782,4600000.0
2008-05-30 12:51:00,0.782,0.78235,0.782,0.7823,11600000.0
2008-05-30 12:52:00,0.7823,0.7823,0.7823,0.7823,5700000.0
2008-05-30 12:53:00,0.78235,0.78235,0.78235,0.78235,400000.0
2008-05-30 12:54:00,0.7823,0.7824,0.7823,0.7823,14700000.0
2008-05-30 12:55:00,0.7823,0.7823,0.7818,0.7821,68400000.0
2008-05-30 12:56:00,0.7821,0.7821,0.782,0.782,8300000.0
2008-05-30 12:57:00,0.782,0.782,0.782,0.782,3200000.0
2008-05-30 12:58:00,0.78195,0.78195,0.78195,0.78195,11900000.0
2008-05-30 12:59:00,0.7817,0.7817,0.7817,0.7817,3500000.0
2008-05-30 13:00:00,0.7817,0.78195,0.7816,0.7816,39800000.0
2008-05-30 13:01:00,0.7816,0.7816,0.7816,0.7816,8500000.0
2008-05-30 13:02:00,0.7816,0.7823,0.7816,0.78205,27000000.0
2008-05-30 13:03:00,0.782,0.782,0.7819,0.782,34900000.0
2008-05-30 13:04:00,0.782,0.782,0.7816,0.7817,57200000.0
2008-05-30 13:05:00,0.7817,0.7818,0.7816,0.7817,7300000.0
2008-05-30 13:06:00,0.78165,0.7817,0.7816,0.7816,34200000.0
2008-05-30 13:07:00,0.7817,0.7817,0.7816,0.7816,30700000.0
2008-05-30 13:08:00,0.7816,0.7816,0.7815,0.7815,20800000.0
2008-05-30 13:09:00,0.7815,0.7816,0.7815,0.7816,3400000.0
2008-05-30 13:10:00,0.7817,0.7817,0.7815,0.7815,18000000.0
2008-05-30 13:11:00,0.7815,0.7817,0.7812,0.7812,19800000.0
2008-05-30 13:12:00,0.7812,0.78125,0.7812,0.7812,13400000.0
2008-05-30 13:13:00,0.7812,0.78125,0.7812,0.7812,17300000.0
2008-05-30 13:14:00,0.7812,0.7815,0.7812,0.7815,15500000.0
2008-05-30 13:15:00,0.7815,0.7815,0.7812,0.7812,52400000.0
2008-05-30 13:16:00,0.7812,0.7816,0.7812,0.7815,11100000.0
2008-05-30 13:17:00,0.7815,0.7824,0.7812,0.7815,45400000.0
2008-05-30 13:18:00,0.7815,0.7816,0.7812,0.7812,57000000.0
2008-05-30 13:19:00,0.7812,0.7815,0.7812,0.7815,20700000.0
2008-05-30 13:20:00,0.7815,0.7815,0.7812,0.7815,31600000.0
2008-05-30 13:21:00,0.7815,0.7816,0.7815,0.7815,6300000.0
2008-05-30 13:22:00,0.7815,0.7817,0.7815,0.7815,22400000.0
2008-05-30 13:23:00,0.7815,0.782,0.7815,0.7817,39900000.0
2008-05-30 13:24:00,0.7817,0.7819,0.7815,0.7819,35500000.0
2008-05-30 13:25:00,0.7819,0.7821,0.7817,0.782,48900000.0
2008-05-30 13:26:00,0.782,0.7822,0.782,0.7821,31000000.0
2008-05-30 13:27:00,0.7821,0.7821,0.7819,0.7821,27900000.0
2008-05-30 13:28:00,0.7821,0.7823,0.782,0.7821,79500000.0
2008-05-30 13:29:00,0.7822,0.7826,0.7822,0.7826,41200000.0
2008-05-30 13:30:00,0.7826,0.783,0.7826,0.7828,38100000.0
2008-05-30 13:31:00,0.7828,0.7828,0.7826,0.7827,20400000.0
2008-05-30 13:32:00,0.7827,0.7828,0.7827,0.7827,12400000.0
2008-05-30 13:33:00,0.7827,0.7831,0.7827,0.7827,66300000.0
2008-05-30 13:34:00,0.7827,0.7834,0.7827,0.7831,131500000.0
2008-05-30 13:35:00,0.7831,0.7832,0.7827,0.7831,57700000.0
2008-05-30 13:36:00,0.7831,0.7831,0.7827,0.783,217900000.0
2008-05-30 13:37:00,0.78295,0.7834,0.78295,0.7834,51900000.0
2008-05-30 13:38:00,0.7834,0.7834,0.7833,0.7833,55900000.0
2008-05-30 13:39:00,0.78345,0.7836,0.7833,0.7834,8900000.0
2008-05-30 13:40:00,0.7833,0.7835,0.7833,0.7833,17300000.0
2008-05-30 13:41:00,0.7833,0.7834,0.7832,0.7832,56500000.0
2008-05-30 13:42:00,0.7832,0.7832,0.7831,0.7832,18800000.0
2008-05-30 13:43:00,0.7832,0.7833,0.7832,0.7832,20700000.0
2008-05-30 13:44:00,0.7832,0.7832,0.7829,0.7829,16800000.0
2008-05-30 13:45:00,0.7829,0.7829,0.7829,0.7829,11900000.0
2008-05-30 13:46:00,0.7829,0.7829,0.7827,0.78285,31800000.0
2008-05-30 13:47:00,0.78285,0.783,0.7827,0.783,89500000.0
2008-05-30 13:48:00,0.783,0.7831,0.7828,0.7829,55200000.0
2008-05-30 13:49:00,0.7829,0.783,0.7828,0.7829,51800000.0
2008-05-30 13:50:00,0.783,0.7831,0.7827,0.7829,81300000.0
2008-05-30 13:51:00,0.7828,0.783,0.7826,0.7827,139900000.0
2008-05-30 13:52:00,0.7827,0.7827,0.7827,0.7827,48400000.0
2008-05-30 13:53:00,0.7827,0.7829,0.7827,0.7828,19300000.0
2008-05-30 13:54:00,0.7828,0.7829,0.7828,0.7829,64600000.0
2008-05-30 13:55:00,0.7829,0.783,0.7828,0.7829,56000000.0
2008-05-30 13:56:00,0.7829,0.7829,0.7828,0.7828,9500000.0
2008-05-30 13:57:00,0.78285,0.7829,0.7828,0.7829,18300000.0
2008-05-30 13:58:00,0.7829,0.7829,0.7828,0.7829,22000000.0
2008-05-30 13:59:00,0.7829,0.7833,0.7828,0.783,87500000.0
2008-05-30 14:00:00,0.783,0.7831,0.7828,0.7829,95200000.0
2008-05-30 14:01:00,0.7829,0.783,0.7827,0.7827,41800000.0
2008-05-30 14:02:00,0.7827,0.7827,0.7827,0.7827,20400000.0
2008-05-30 14:03:00,0.7827,0.7829,0.7826,0.7828,36200000.0
2008-05-30 14:04:00,0.7827,0.7828,0.7827,0.7827,10200000.0
2008-05-30 14:05:00,0.7827,0.7827,0.7826,0.7826,16200000.0
2008-05-30 14:06:00,0.7826,0.7826,0.7824,0.7825,27000000.0
2008-05-30 14:07:00,0.7825,0.7825,0.7824,0.7825,13400000.0
2008-05-30 14:08:00,0.7825,0.7826,0.78245,0.78245,30600000.0
2008-05-30 14:09:00,0.7825,0.7827,0.78245,0.7827,11900000.0
2008-05-30 14:10:00,0.7827,0.7827,0.7822,0.7822,35000000.0
2008-05-30 14:11:00,0.7822,0.7822,0.7822,0.7822,15800000.0
2008-05-30 14:12:00,0.7822,0.7824,0.7822,0.7823,34300000.0
2008-05-30 14:13:00,0.7823,0.78265,0.7823,0.7824,66700000.0
2008-05-30 14:14:00,0.7824,0.78265,0.7824,0.78265,44300000.0
2008-05-30 14:15:00,0.78265,0.7827,0.7824,0.7824,21900000.0
2008-05-30 14:16:00,0.7824,0.7826,0.7824,0.7826,19200000.0
2008-05-30 14:17:00,0.7826,0.7827,0.7825,0.7826,34800000.0
2008-05-30 14:18:00,0.7826,0.7826,0.7823,0.7825,32800000.0
2008-05-30 14:19:00,0.7825,0.7825,0.7824,0.7825,13500000.0
2008-05-30 14:20:00,0.7826,0.78265,0.7826,0.7826,24500000.0
2008-05-30 14:21:00,0.7826,0.7827,0.7826,0.7827,14100000.0
2008-05-30 14:22:00,0.7827,0.7827,0.7826,0.7826,8600000.0
2008-05-30 14:23:00,0.7827,0.7828,0.7826,0.7827,23200000.0
2008-05-30 14:24:00,0.7827,0.7827,0.7826,0.7826,35000000.0
2008-05-30 14:25:00,0.78265,0.7827,0.78265,0.7827,2300000.0
2008-05-30 14:26:00,0.7827,0.7827,0.7826,0.7826,25900000.0
2008-05-30 14:27:00,0.7826,0.7828,0.7826,0.7828,6000000.0
2008-05-30 14:28:00,0.7828,0.7828,0.7826,0.7827,7900000.0
2008-05-30 14:29:00,0.7827,0.7831,0.7827,0.7831,14600000.0
2008-05-30 14:30:00,0.7831,0.7832,0.78255,0.78265,30000000.0
2008-05-30 14:31:00,0.7827,0.7827,0.78255,0.78255,15200000.0
2008-05-30 14:32:00,0.7826,0.7827,0.7825,0.7826,57800000.0
2008-05-30 14:33:00,0.7826,0.7827,0.7824,0.7824,54400000.0
2008-05-30 14:34:00,0.7823,0.7823,0.7815,0.7816,45500000.0
2008-05-30 14:35:00,0.7816,0.7817,0.7813,0.78135,24100000.0
2008-05-30 14:36:00,0.78135,0.7817,0.7813,0.7817,62300000.0
2008-05-30 14:37:00,0.7817,0.782,0.7816,0.782,31700000.0
2008-05-30 14:38:00,0.782,0.7821,0.782,0.782,41400000.0
2008-05-30 14:39:00,0.782,0.7824,0.782,0.7824,54000000.0
2008-05-30 14:40:00,0.7824,0.7826,0.7822,0.7824,90100000.0
2008-05-30 14:41:00,0.7824,0.7829,0.7824,0.7828,36600000.0
2008-05-30 14:42:00,0.7828,0.7828,0.7818,0.782,56700000.0
2008-05-30 14:43:00,0.782,0.7821,0.7817,0.782,52100000.0
2008-05-30 14:44:00,0.782,0.782,0.7817,0.7819,67600000.0
2008-05-30 14:45:00,0.7819,0.7821,0.7818,0.7819,78400000.0
2008-05-30 14:46:00,0.7819,0.782,0.7815,0.7816,31500000.0
2008-05-30 14:47:00,0.7816,0.7816,0.7813,0.7814,49000000.0
2008-05-30 14:48:00,0.7814,0.7815,0.7813,0.7814,32400000.0
2008-05-30 14:49:00,0.7816,0.7817,0.7814,0.7817,63800000.0
2008-05-30 14:50:00,0.7817,0.7817,0.7816,0.7817,42800000.0
2008-05-30 14:51:00,0.7817,0.7817,0.781,0.7815,42900000.0
2008-05-30 14:52:00,0.7815,0.7815,0.781,0.7811,82600000.0
2008-05-30 14:53:00,0.7811,0.7813,0.7808,0.7813,82300000.0
2008-05-30 14:54:00,0.7813,0.7813,0.7813,0.7813,5600000.0
2008-05-30 14:55:00,0.7814,0.782,0.7814,0.7816,20100000.0
2008-05-30 14:56:00,0.7816,0.7818,0.7816,0.7818,23500000.0
2008-05-30 14:57:00,0.7818,0.7822,0.7816,0.7817,60200000.0
2008-05-30 14:58:00,0.7816,0.782,0.7816,0.7816,47700000.0
2008-05-30 14:59:00,0.7816,0.7817,0.7816,0.7817,10800000.0
2008-05-30 15:00:00,0.7817,0.7817,0.7816,0.7816,19300000.0
2008-05-30 15:01:00,0.7816,0.7816,0.7813,0.7813,55500000.0
2008-05-30 15:02:00,0.7813,0.7814,0.7809,0.7809,53300000.0
2008-05-30 15:03:00,0.7809,0.7811,0.7809,0.7811,21700000.0
2008-05-30 15:04:00,0.7811,0.7815,0.7811,0.7815,34200000.0
2008-05-30 15:05:00,0.7814,0.7814,0.7812,0.7812,121100000.0
2008-05-30 15:06:00,0.7812,0.7815,0.7812,0.7813,67300000.0
2008-05-30 15:07:00,0.7813,0.7814,0.7812,0.78125,22200000.0
2008-05-30 15:08:00,0.78125,0.7813,0.7812,0.78125,20400000.0
2008-05-30 15:09:00,0.7815,0.7815,0.7813,0.78135,34500000.0
2008-05-30 15:10:00,0.78135,0.7814,0.7813,0.7813,6100000.0
2008-05-30 15:11:00,0.7813,0.78135,0.7813,0.78135,14700000.0
2008-05-30 15:12:00,0.78135,0.7815,0.78135,0.7815,51900000.0
2008-05-30 15:13:00,0.7815,0.7817,0.7815,0.7817,37300000.0
2008-05-30 15:14:00,0.7817,0.7817,0.7816,0.7816,9400000.0
2008-05-30 15:15:00,0.7816,0.7818,0.7816,0.7818,40700000.0
2008-05-30 15:16:00,0.7816,0.7817,0.7816,0.7817,22840000.0
2008-05-30 15:17:00,0.7817,0.7818,0.7816,0.7818,16200000.0
2008-05-30 15:18:00,0.7818,0.7818,0.7816,0.7816,48100000.0
2008-05-30 15:19:00,0.7816,0.7818,0.7816,0.78165,173500000.0
2008-05-30 15:20:00,0.7816,0.7823,0.7816,0.7822,167900000.0
2008-05-30 15:21:00,0.7822,0.78225,0.7822,0.7822,54500000.0
2008-05-30 15:22:00,0.7822,0.7822,0.7816,0.7816,100500000.0
2008-05-30 15:23:00,0.7816,0.7819,0.78155,0.7818,43800000.0
2008-05-30 15:24:00,0.7816,0.7821,0.7816,0.7821,19000000.0
2008-05-30 15:25:00,0.7821,0.7824,0.7821,0.7824,74600000.0
2008-05-30 15:26:00,0.7824,0.7824,0.7815,0.7817,61700000.0
2008-05-30 15:27:00,0.78165,0.7819,0.7815,0.7818,162000000.0
2008-05-30 15:28:00,0.7818,0.7821,0.7816,0.7816,320899999.0
2008-05-30 15:29:00,0.7816,0.782,0.7815,0.7815,121900000.0
2008-05-30 15:30:00,0.7815,0.7817,0.7815,0.7817,194500000.0
2008-05-30 15:31:00,0.7817,0.7819,0.7816,0.7817,59500000.0
2008-05-30 15:32:00,0.7817,0.7817,0.7816,0.7816,59800000.0
2008-05-30 15:33:00,0.7816,0.7816,0.7813,0.7813,111100000.0
2008-05-30 15:34:00,0.7813,0.7814,0.7813,0.7813,39400000.0
2008-05-30 15:35:00,0.7813,0.7813,0.7813,0.7813,7300000.0
2008-05-30 15:36:00,0.7813,0.7814,0.7813,0.7814,6200000.0
2008-05-30 15:37:00,0.7814,0.7817,0.7813,0.7817,26100000.0
2008-05-30 15:38:00,0.7816,0.7816,0.7816,0.7816,12900000.0
2008-05-30 15:39:00,0.7816,0.7818,0.7813,0.7814,23200000.0
2008-05-30 15:40:00,0.7814,0.7814,0.7813,0.7813,31200000.0
2008-05-30 15:41:00,0.7813,0.7817,0.7813,0.7817,40400000.0
2008-05-30 15:42:00,0.7816,0.7816,0.7813,0.7813,16800000.0
2008-05-30 15:43:00,0.7813,0.7813,0.781,0.7812,48300000.0
2008-05-30 15:44:00,0.7812,0.7812,0.781,0.781,58000000.0
2008-05-30 15:45:00,0.781,0.7811,0.7809,0.781,36000000.0
2008-05-30 15:46:00,0.781,0.781,0.781,0.781,6900000.0
2008-05-30 15:47:00,0.78105,0.7812,0.78105,0.7811,26300000.0
2008-05-30 15:48:00,0.7812,0.7812,0.781,0.7811,65800000.0
2008-05-30 15:49:00,0.7811,0.7811,0.781,0.7811,80600000.0
2008-05-30 15:50:00,0.781,0.7813,0.781,0.7812,120000000.0
2008-05-30 15:51:00,0.7813,0.7815,0.7811,0.7814,70800000.0
2008-05-30 15:52:00,0.7813,0.7814,0.7813,0.7813,14800000.0
2008-05-30 15:53:00,0.7813,0.7814,0.7813,0.7814,20700000.0
2008-05-30 15:54:00,0.7814,0.7816,0.7814,0.7814,16100000.0
2008-05-30 15:55:00,0.7813,0.7816,0.7813,0.7814,47400000.0
2008-05-30 15:56:00,0.7814,0.7817,0.7814,0.7816,59200000.0
2008-05-30 15:57:00,0.7816,0.7816,0.7816,0.7816,4300000.0
2008-05-30 15:58:00,0.7816,0.7818,0.7816,0.7818,19500000.0
2008-05-30 15:59:00,0.7818,0.7818,0.7816,0.7816,19000000.0
2008-05-30 16:00:00,0.7817,0.78185,0.7816,0.78185,10100000.0
2008-05-30 16:01:00,0.7816,0.7819,0.7816,0.7819,21500000.0
2008-05-30 16:02:00,0.7819,0.7823,0.7819,0.7822,55700000.0
2008-05-30 16:03:00,0.7823,0.7827,0.7823,0.7826,21500000.0
2008-05-30 16:04:00,0.7826,0.7827,0.7825,0.7825,24200000.0
2008-05-30 16:05:00,0.7826,0.7828,0.7825,0.78265,252800000.0
2008-05-30 16:06:00,0.78265,0.7827,0.7826,0.7827,39500000.0
2008-05-30 16:07:00,0.7827,0.7828,0.7826,0.7827,67800000.0
2008-05-30 16:08:00,0.7827,0.7828,0.7826,0.7827,126200000.0
2008-05-30 16:09:00,0.7827,0.78295,0.7827,0.7827,41200000.0
2008-05-30 16:10:00,0.7827,0.7832,0.7826,0.7827,60400000.0
2008-05-30 16:11:00,0.7827,0.7828,0.7827,0.7827,5300000.0
2008-05-30 16:12:00,0.7827,0.7828,0.7825,0.7825,70100000.0
2008-05-30 16:13:00,0.7825,0.7827,0.7825,0.7827,34800000.0
2008-05-30 16:14:00,0.7827,0.7827,0.7826,0.7827,69100000.0
2008-05-30 16:15:00,0.7826,0.7827,0.7825,0.7826,51200000.0
2008-05-30 16:16:00,0.7826,0.7827,0.7826,0.7827,16200000.0
2008-05-30 16:17:00,0.7827,0.7827,0.7825,0.7825,61500000.0
2008-05-30 16:18:00,0.7825,0.7825,0.7821,0.7825,41700000.0
2008-05-30 16:19:00,0.7825,0.7827,0.78215,0.7827,39900000.0
2008-05-30 16:20:00,0.78236,0.78263,0.78215,0.7825,1500000.0
2008-05-30 16:21:00,0.7827,0.7829,0.7827,0.7828,3900000.0
2008-05-30 16:22:00,0.7827,0.7827,0.7827,0.7827,600000.0
2008-05-30 16:23:00,0.7827,0.7828,0.7827,0.7828,5200000.0
2008-05-30 16:24:00,0.7827,0.7827,0.7827,0.7827,400000.0
2008-05-30 16:25:00,0.7828,0.7829,0.7822,0.7823,41900000.0
2008-05-30 16:26:00,0.7823,0.7825,0.7823,0.7825,31200000.0
2008-05-30 16:27:00,0.7825,0.7825,0.7823,0.7824,14500000.0
2008-05-30 16:28:00,0.7824,0.7824,0.7824,0.7824,13400000.0
2008-05-30 16:29:00,0.7824,0.7824,0.7824,0.7824,2500000.0
2008-05-30 16:30:00,0.7824,0.7825,0.7824,0.7825,28600000.0
2008-05-30 16:31:00,0.7825,0.7825,0.7818,0.7818,39900000.0
2008-05-30 16:32:00,0.7818,0.7822,0.7818,0.7819,76100000.0
2008-05-30 16:33:00,0.7818,0.7822,0.7818,0.7822,55600000.0
2008-05-30 16:34:00,0.7822,0.7822,0.7817,0.7817,68100000.0
2008-05-30 16:35:00,0.7818,0.7822,0.7818,0.7821,166700000.0
2008-05-30 16:36:00,0.7821,0.7823,0.782,0.7821,97000000.0
2008-05-30 16:37:00,0.7821,0.7824,0.7821,0.7824,10800000.0
2008-05-30 16:38:00,0.7824,0.7833,0.782,0.7833,198200000.0
2008-05-30 16:39:00,0.7834,0.7835,0.7832,0.7835,173300000.0
2008-05-30 16:40:00,0.7835,0.7839,0.7834,0.7835,215000000.0
2008-05-30 16:41:00,0.7835,0.7837,0.7833,0.7833,27600000.0
2008-05-30 16:42:00,0.7835,0.7837,0.7833,0.7836,61400000.0
2008-05-30 16:43:00,0.7837,0.7837,0.7834,0.7835,18000000.0
2008-05-30 16:44:00,0.7835,0.7835,0.7832,0.7833,22300000.0
2008-05-30 16:45:00,0.7833,0.7833,0.783,0.7832,103000000.0
2008-05-30 16:46:00,0.7832,0.7832,0.7825,0.7826,62300000.0
2008-05-30 16:47:00,0.7826,0.7826,0.7823,0.7823,38700000.0
2008-05-30 16:48:00,0.7823,0.7823,0.782,0.782,47300000.0
2008-05-30 16:49:00,0.782,0.7823,0.782,0.7822,50900000.0
2008-05-30 16:50:00,0.7822,0.7823,0.782,0.7823,66000000.0
2008-05-30 16:51:00,0.7823,0.7823,0.7821,0.7822,64300000.0
2008-05-30 16:52:00,0.7822,0.7824,0.7822,0.7824,18500000.0
2008-05-30 16:53:00,0.7824,0.7829,0.7824,0.7829,65800000.0
2008-05-30 16:54:00,0.7828,0.7831,0.7828,0.783,69100000.0
2008-05-30 16:55:00,0.78275,0.7831,0.78275,0.7828,47500000.0
2008-05-30 16:56:00,0.7828,0.783,0.7828,0.7829,75400000.0
2008-05-30 16:57:00,0.7828,0.7829,0.7823,0.7825,51800000.0
2008-05-30 16:58:00,0.7825,0.7826,0.7823,0.7823,73700000.0
2008-05-30 16:59:00,0.7823,0.7829,0.78225,0.7829,139200000.0
2008-05-30 17:00:00,0.7829,0.7835,0.7829,0.7831,109200000.0
2008-05-30 17:01:00,0.7831,0.7832,0.7825,0.7828,112200000.0
2008-05-30 17:02:00,0.7828,0.783,0.78265,0.783,28900000.0
2008-05-30 17:03:00,0.7829,0.783,0.7828,0.7828,43100000.0
2008-05-30 17:04:00,0.7828,0.7832,0.7828,0.783,48000000.0
2008-05-30 17:05:00,0.78315,0.7833,0.783,0.783,17800000.0
2008-05-30 17:06:00,0.783,0.78305,0.783,0.783,22100000.0
2008-05-30 17:07:00,0.78305,0.7831,0.783,0.783,39500000.0
2008-05-30 17:08:00,0.783,0.783,0.783,0.783,22700000.0
2008-05-30 17:09:00,0.783,0.78315,0.7828,0.7829,33700000.0
2008-05-30 17:10:00,0.7829,0.7831,0.7829,0.7831,14100000.0
2008-05-30 17:11:00,0.7831,0.7835,0.78305,0.7832,66000000.0
2008-05-30 17:12:00,0.7832,0.78325,0.7832,0.78325,8000000.0
2008-05-30 17:13:00,0.7833,0.7835,0.7833,0.7835,33200000.0
2008-05-30 17:14:00,0.7835,0.7836,0.7834,0.7836,47100000.0
2008-05-30 17:15:00,0.7836,0.7836,0.7835,0.7836,46100000.0
2008-05-30 17:16:00,0.7836,0.7836,0.7827,0.7832,53800000.0
2008-05-30 17:17:00,0.7832,0.7832,0.783,0.7832,22900000.0
2008-05-30 17:18:00,0.7832,0.7835,0.783,0.7834,79200000.0
2008-05-30 17:19:00,0.7834,0.7834,0.7833,0.7834,12900000.0
2008-05-30 17:20:00,0.7835,0.7836,0.78305,0.78305,132700000.0
2008-05-30 17:21:00,0.78305,0.7832,0.78305,0.7831,68300000.0
2008-05-30 17:22:00,0.7831,0.7831,0.7831,0.7831,10500000.0
2008-05-30 17:23:00,0.7831,0.78315,0.7831,0.7831,49600000.0
2008-05-30 17:24:00,0.78315,0.7833,0.7831,0.7833,45000000.0
2008-05-30 17:25:00,0.7833,0.7833,0.783,0.7831,33600000.0
2008-05-30 17:26:00,0.78305,0.7831,0.783,0.783,137000000.0
2008-05-30 17:27:00,0.783,0.7832,0.783,0.7832,26500000.0
2008-05-30 17:28:00,0.7831,0.7831,0.7831,0.7831,3600000.0
2008-05-30 17:29:00,0.7831,0.7831,0.7831,0.7831,2900000.0
2008-05-30 17:30:00,0.7832,0.7836,0.7832,0.7835,46300000.0
2008-05-30 17:31:00,0.7835,0.7835,0.7832,0.7832,36000000.0
2008-05-30 17:32:00,0.78325,0.7835,0.78325,0.7835,37900000.0
2008-05-30 17:33:00,0.7835,0.7835,0.7833,0.7835,60800000.0
2008-05-30 17:34:00,0.7835,0.7835,0.7834,0.7835,49600000.0
2008-05-30 17:35:00,0.7835,0.7836,0.7834,0.7834,40500000.0
2008-05-30 17:36:00,0.78345,0.7835,0.7832,0.7833,94600000.0
2008-05-30 17:37:00,0.7833,0.7833,0.7832,0.7832,21800000.0
2008-05-30 17:38:00,0.7832,0.7835,0.7832,0.7835,60500000.0
2008-05-30 17:39:00,0.7835,0.7835,0.7835,0.7835,8300000.0
2008-05-30 17:40:00,0.7835,0.7836,0.7835,0.7835,40300000.0
2008-05-30 17:41:00,0.7836,0.7836,0.7835,0.7836,37900000.0
2008-05-30 17:42:00,0.7836,0.7836,0.7835,0.7835,45700000.0
2008-05-30 17:43:00,0.7835,0.7835,0.7835,0.7835,17500000.0
2008-05-30 17:44:00,0.7835,0.7835,0.7835,0.7835,18900000.0
2008-05-30 17:45:00,0.7835,0.7837,0.7835,0.7837,13100000.0
2008-05-30 17:46:00,0.7837,0.7837,0.7837,0.7837,7600000.0
2008-05-30 17:47:00,0.7837,0.7837,0.7837,0.7837,14300000.0
2008-05-30 17:48:00,0.7837,0.7837,0.7836,0.7837,28000000.0
2008-05-30 17:49:00,0.7837,0.7838,0.7836,0.7838,36800000.0
2008-05-30 17:50:00,0.7837,0.7838,0.7837,0.7838,73600000.0
2008-05-30 17:51:00,0.7837,0.7838,0.7837,0.7837,10200000.0
2008-05-30 17:52:00,0.7835,0.78352,0.78318,0.78343,17100000.0
2008-05-30 17:53:00,0.78347,0.78363,0.78339,0.78363,11600000.0
2008-05-30 17:54:00,0.7839,0.7839,0.7837,0.7837,9500000.0
2008-05-30 17:55:00,0.7837,0.7838,0.7836,0.7837,71900000.0
2008-05-30 17:56:00,0.7837,0.7838,0.7836,0.7838,65200000.0
2008-05-30 17:57:00,0.7838,0.7838,0.7835,0.7836,50000000.0
2008-05-30 17:58:00,0.7836,0.7836,0.7835,0.7835,68800000.0
2008-05-30 17:59:00,0.78355,0.7836,0.78355,0.7836,17000000.0
2008-05-30 18:00:00,0.7836,0.7836,0.7835,0.7835,14300000.0
2008-05-30 18:01:00,0.7835,0.7835,0.7835,0.7835,4600000.0
2008-05-30 18:02:00,0.7835,0.7835,0.7827,0.7827,25100000.0
2008-05-30 18:03:00,0.78275,0.7833,0.78275,0.7833,50300000.0
2008-05-30 18:04:00,0.7833,0.7837,0.7831,0.7835,33400000.0
2008-05-30 18:05:00,0.7835,0.7838,0.7833,0.7838,18700000.0
2008-05-30 18:06:00,0.7836,0.7836,0.7833,0.7833,34300000.0
2008-05-30 18:07:00,0.7833,0.7837,0.7833,0.7833,28300000.0
2008-05-30 18:08:00,0.7833,0.7834,0.7833,0.7834,8100000.0
2008-05-30 18:09:00,0.7834,0.7835,0.7834,0.7834,5800000.0
2008-05-30 18:10:00,0.7834,0.7835,0.7834,0.7835,12600000.0
2008-05-30 18:11:00,0.7835,0.7835,0.7834,0.7834,8400000.0
2008-05-30 18:12:00,0.7835,0.7835,0.7834,0.7835,4200000.0
2008-05-30 18:13:00,0.7834,0.7835,0.7834,0.7834,14300000.0
2008-05-30 18:14:00,0.7834,0.7835,0.7834,0.7835,4500000.0
2008-05-30 18:15:00,0.7834,0.7834,0.7834,0.7834,6900000.0
2008-05-30 18:16:00,0.7834,0.7834,0.7833,0.7834,17200000.0
2008-05-30 18:17:00,0.7834,0.7834,0.7834,0.7834,200000.0
2008-05-30 18:18:00,0.78306,0.7832,0.78287,0.78305,41500000.0
2008-05-30 18:19:00,0.7834,0.7834,0.7832,0.7832,9400000.0
2008-05-30 18:20:00,0.7832,0.7832,0.783,0.7832,23800000.0
2008-05-30 18:21:00,0.7832,0.7833,0.78315,0.7833,9200000.0
2008-05-30 18:22:00,0.7833,0.7833,0.7833,0.7833,800000.0
2008-05-30 18:23:00,0.7835,0.7835,0.7833,0.7833,2000000.0
2008-05-30 18:24:00,0.7833,0.7833,0.7833,0.7833,7000000.0
2008-05-30 18:25:00,0.7833,0.7833,0.7833,0.7833,800000.0
2008-05-30 18:26:00,0.78262,0.78318,0.78262,0.78318,4300000.0
2008-05-30 18:27:00,0.7833,0.7834,0.7833,0.7833,3600000.0
2008-05-30 18:28:00,0.78303,0.78307,0.78285,0.78307,16600000.0
2008-05-30 18:29:00,0.7833,0.7833,0.7833,0.7833,800000.0
2008-05-30 18:30:00,0.7833,0.7836,0.7833,0.7836,14000000.0
2008-05-30 18:31:00,0.7835,0.7837,0.7835,0.7837,1900000.0
2008-05-30 18:32:00,0.7837,0.7837,0.7837,0.7837,8100000.0
2008-05-30 18:33:00,0.7837,0.7837,0.7837,0.7837,4900000.0
2008-05-30 18:34:00,0.7837,0.7837,0.7837,0.7837,15300000.0
2008-05-30 18:35:00,0.7837,0.7837,0.7837,0.7837,4100000.0
2008-05-30 18:36:00,0.7837,0.78375,0.7837,0.7837,16300000.0
2008-05-30 18:37:00,0.7839,0.7839,0.7837,0.7839,6000000.0
2008-05-30 18:38:00,0.7839,0.7839,0.7833,0.78335,48900000.0
2008-05-30 18:39:00,0.7833,0.7839,0.7833,0.7837,21200000.0
2008-05-30 18:40:00,0.7837,0.7837,0.7837,0.7837,4700000.0
2008-05-30 18:41:00,0.7837,0.7837,0.7837,0.7837,12000000.0
2008-05-30 18:42:00,0.7837,0.784,0.7837,0.7838,16900000.0
2008-05-30 18:43:00,0.7838,0.784,0.7838,0.784,8200000.0
2008-05-30 18:44:00,0.784,0.784,0.7838,0.7838,16200000.0
2008-05-30 18:45:00,0.7838,0.784,0.7838,0.784,9600000.0
2008-05-30 18:46:00,0.7839,0.7839,0.7839,0.7839,5300000.0
2008-05-30 18:47:00,0.7841,0.7842,0.7841,0.7842,9200000.0
2008-05-30 18:48:00,0.7842,0.7842,0.7841,0.7841,2400000.0
2008-05-30 18:49:00,0.7841,0.7841,0.7838,0.7838,32500000.0
2008-05-30 18:50:00,0.7838,0.7838,0.7837,0.7838,25100000.0
2008-05-30 18:51:00,0.7838,0.7839,0.7837,0.7837,22500000.0
2008-05-30 18:52:00,0.7838,0.7838,0.7838,0.7838,3500000.0
2008-05-30 18:53:00,0.7837,0.7839,0.7837,0.7837,30100000.0
2008-05-30 18:54:00,0.7837,0.7838,0.7837,0.7838,5700000.0
2008-05-30 18:55:00,0.7839,0.7839,0.7839,0.7839,2100000.0
2008-05-30 18:56:00,0.7839,0.7839,0.7835,0.7835,12000000.0
2008-05-30 18:57:00,0.7835,0.7835,0.7835,0.7835,1600000.0
2008-05-30 18:58:00,0.7834,0.7835,0.7834,0.7835,4700000.0
2008-05-30 18:59:00,0.7835,0.7838,0.7835,0.7838,15200000.0
2008-05-30 19:00:00,0.7838,0.7838,0.7838,0.7838,7500000.0
2008-05-30 19:01:00,0.7838,0.7838,0.7838,0.7838,3600000.0
2008-05-30 19:02:00,0.7838,0.7838,0.7836,0.7838,14600000.0
2008-05-30 19:03:00,0.7836,0.7836,0.7836,0.7836,1800000.0
2008-05-30 19:04:00,0.7837,0.7837,0.7837,0.7837,4000000.0
2008-05-30 19:05:00,0.7837,0.7837,0.7837,0.7837,1400000.0
2008-05-30 19:06:00,0.7837,0.7837,0.7837,0.7837,1600000.0
2008-05-30 19:07:00,0.7837,0.7837,0.7837,0.7837,800000.0
2008-05-30 19:08:00,0.7837,0.7837,0.7837,0.7837,5200000.0
2008-05-30 19:09:00,0.7836,0.7836,0.7833,0.7836,24600000.0
2008-05-30 19:10:00,0.7835,0.7837,0.7835,0.7837,18200000.0
2008-05-30 19:11:00,0.7836,0.7836,0.7836,0.7836,1600000.0
2008-05-30 19:12:00,0.78365,0.7838,0.78365,0.7838,8500000.0
2008-05-30 19:13:00,0.7837,0.7837,0.7836,0.7837,8300000.0
2008-05-30 19:14:00,0.7837,0.7838,0.7837,0.7838,11500000.0
2008-05-30 19:15:00,0.7839,0.7839,0.7839,0.7839,1600000.0
2008-05-30 19:16:00,0.7839,0.7839,0.7839,0.7839,1600000.0
2008-05-30 19:17:00,0.7839,0.7839,0.7839,0.7839,800000.0
2008-05-30 19:18:00,0.7839,0.784,0.78365,0.784,97300000.0
2008-05-30 19:19:00,0.784,0.7842,0.7839,0.7842,9200000.0
2008-05-30 19:20:00,0.7841,0.7841,0.7841,0.7841,7200000.0
2008-05-30 19:21:00,0.7841,0.7841,0.7839,0.7841,13900000.0
2008-05-30 19:22:00,0.7841,0.7841,0.7841,0.7841,1600000.0
2008-05-30 19:23:00,0.7842,0.7843,0.78395,0.7843,17600000.0
2008-05-30 19:24:00,0.784,0.7843,0.784,0.7843,36000000.0
2008-05-30 19:25:00,0.7843,0.7843,0.7843,0.7843,700000.0
2008-05-30 19:26:00,0.784,0.7843,0.784,0.784,36400000.0
2008-05-30 19:27:00,0.784,0.7843,0.784,0.7843,9500000.0
2008-05-30 19:28:00,0.784,0.7843,0.784,0.784,8100000.0
2008-05-30 19:29:00,0.784,0.7841,0.784,0.784,18300000.0
2008-05-30 19:30:00,0.78405,0.7843,0.784,0.7843,19000000.0
2008-05-30 19:31:00,0.7841,0.7843,0.7841,0.7843,21200000.0
2008-05-30 19:32:00,0.7843,0.7843,0.7842,0.7843,11300000.0
2008-05-30 19:33:00,0.7843,0.7846,0.7841,0.7841,37300000.0
2008-05-30 19:34:00,0.784,0.78415,0.784,0.78415,6400000.0
2008-05-30 19:35:00,0.7842,0.7842,0.7842,0.7842,700000.0
2008-05-30 19:36:00,0.78383,0.78397,0.7838,0.78394,1300000.0
2008-05-30 19:37:00,0.7842,0.7842,0.78415,0.78415,2200000.0
2008-05-30 19:38:00,0.78367,0.784,0.7834,0.78375,55600000.0
2008-05-30 19:39:00,0.7842,0.7842,0.7842,0.7842,700000.0
2008-05-30 19:40:00,0.7842,0.7842,0.7842,0.7842,6300000.0
2008-05-30 19:41:00,0.78415,0.78415,0.78415,0.78415,4000000.0
2008-05-30 19:42:00,0.7838,0.7842,0.7838,0.7842,3300000.0
2008-05-30 19:43:00,0.7842,0.7842,0.784,0.784,5400000.0
2008-05-30 19:44:00,0.784,0.784,0.784,0.784,9300000.0
2008-05-30 19:45:00,0.784,0.784,0.7839,0.7839,11500000.0
2008-05-30 19:46:00,0.78354,0.78375,0.78333,0.78365,33000000.0
2008-05-30 19:47:00,0.784,0.784,0.784,0.784,2800000.0
2008-05-30 19:48:00,0.784,0.7841,0.7838,0.7841,14700000.0
2008-05-30 19:49:00,0.7841,0.7841,0.7841,0.7841,1500000.0
2008-05-30 19:50:00,0.784,0.784,0.7839,0.78395,7400000.0
2008-05-30 19:51:00,0.7839,0.7841,0.7839,0.7841,2300000.0
2008-05-30 19:52:00,0.7841,0.7841,0.7841,0.7841,3500000.0
2008-05-30 19:53:00,0.7841,0.7841,0.7841,0.7841,3500000.0
2008-05-30 19:54:00,0.7841,0.7842,0.7841,0.7842,2800000.0
2008-05-30 19:55:00,0.78369,0.78383,0.7833,0.78373,9900000.0
2008-05-30 19:56:00,0.7842,0.7842,0.7838,0.7838,23000000.0
2008-05-30 19:57:00,0.7842,0.7842,0.7842,0.7842,1200000.0
2008-05-30 19:58:00,0.78363,0.78374,0.78337,0.78356,50500000.0
2008-05-30 19:59:00,0.7838,0.7838,0.7838,0.7838,4800000.0
2008-05-30 20:00:00,0.7838,0.7841,0.7838,0.7841,13600000.0
2008-05-30 20:01:00,0.7841,0.7841,0.7838,0.7838,11400000.0
2008-05-30 20:02:00,0.7838,0.7843,0.7838,0.7843,11100000.0
2008-05-30 20:03:00,0.7841,0.7841,0.7841,0.7841,1600000.0
2008-05-30 20:04:00,0.78379,0.78379,0.78359,0.78362,2400000.0
2008-05-30 20:05:00,0.7841,0.7841,0.7841,0.7841,4500000.0
2008-05-30 20:06:00,0.7841,0.7841,0.7841,0.7841,800000.0
2008-05-30 20:07:00,0.7841,0.7841,0.7841,0.7841,3000000.0
2008-05-30 20:08:00,0.7841,0.7841,0.7841,0.7841,1500000.0
2008-05-30 20:09:00,0.78397,0.78397,0.78382,0.7839,7100000.0
2008-05-30 20:10:00,0.7841,0.7843,0.7841,0.7841,14500000.0
2008-05-30 20:11:00,0.7841,0.7841,0.7841,0.7841,17200000.0
2008-05-30 20:12:00,0.7841,0.7841,0.7841,0.7841,3300000.0
2008-05-30 20:13:00,0.7841,0.7841,0.7841,0.7841,6900000.0
2008-05-30 20:14:00,0.7841,0.7842,0.7841,0.7842,10300000.0
2008-05-30 20:15:00,0.7841,0.7844,0.7841,0.7841,18400000.0
2008-05-30 20:16:00,0.7841,0.7842,0.7841,0.7842,17800000.0
2008-05-30 20:17:00,0.7841,0.7842,0.7841,0.7842,35100000.0
2008-05-30 20:18:00,0.7842,0.7842,0.7841,0.7841,7300000.0
2008-05-30 20:19:00,0.7841,0.7841,0.7841,0.7841,43500000.0
2008-05-30 20:20:00,0.7841,0.7843,0.7841,0.7842,53300000.0
2008-05-30 20:21:00,0.7842,0.7844,0.7842,0.7843,31200000.0
2008-05-30 20:22:00,0.7843,0.7843,0.7842,0.7843,4200000.0
2008-05-30 20:23:00,0.7843,0.7843,0.7841,0.7841,9500000.0
2008-05-30 20:24:00,0.7841,0.7841,0.7838,0.784,25900000.0
2008-05-30 20:25:00,0.7839,0.7839,0.7838,0.7838,13000000.0
2008-05-30 20:26:00,0.7838,0.7838,0.7838,0.7838,9100000.0
2008-05-30 20:27:00,0.7839,0.784,0.7839,0.784,12500000.0
2008-05-30 20:28:00,0.7841,0.78415,0.784,0.784,17500000.0
2008-05-30 20:29:00,0.7839,0.7839,0.7839,0.7839,10000000.0
2008-05-30 20:30:00,0.7839,0.78416,0.78374,0.78377,1400000.0
2008-05-30 20:31:00,0.7839,0.7839,0.7839,0.7839,7500000.0
2008-05-30 20:32:00,0.7839,0.7842,0.7839,0.784,18700000.0
2008-05-30 20:33:00,0.784,0.784,0.78385,0.78385,5800000.0
2008-05-30 20:34:00,0.7838,0.7838,0.7838,0.7838,4700000.0
2008-05-30 20:35:00,0.7838,0.78395,0.7838,0.78395,6000000.0
2008-05-30 20:36:00,0.784,0.784,0.784,0.784,3200000.0
2008-05-30 20:37:00,0.784,0.7845,0.784,0.7845,42700000.0
2008-05-30 20:38:00,0.7845,0.7845,0.78435,0.7844,14300000.0
2008-05-30 20:39:00,0.7844,0.7844,0.7843,0.7843,6700000.0
2008-05-30 20:40:00,0.7843,0.7843,0.7843,0.7843,2700000.0
2008-05-30 20:41:00,0.7843,0.7843,0.7843,0.7843,3300000.0
2008-05-30 20:42:00,0.7843,0.7843,0.7843,0.7843,3700000.0
2008-05-30 20:43:00,0.7843,0.7843,0.7841,0.7842,11200000.0
2008-05-30 20:44:00,0.7842,0.7842,0.7841,0.7841,4800000.0
2008-05-30 20:45:00,0.7841,0.7842,0.7841,0.7842,10600000.0
2008-05-30 20:46:00,0.7842,0.7842,0.7842,0.7842,2700000.0
2008-05-30 20:47:00,0.7842,0.7844,0.7842,0.7844,17400000.0
2008-05-30 20:48:00,0.7843,0.7843,0.7843,0.7843,1900000.0
2008-05-30 20:49:00,0.7843,0.7843,0.784,0.7842,33100000.0
2008-05-30 20:50:00,0.78425,0.78425,0.78405,0.78405,14700000.0
2008-05-30 20:51:00,0.784,0.784,0.784,0.784,8800000.0
2008-05-30 20:52:00,0.78384,0.78399,0.78352,0.78375,31400000.0
2008-05-30 20:53:00,0.784,0.7842,0.784,0.7842,27400000.0
2008-05-30 20:54:00,0.7842,0.7843,0.7842,0.7843,7900000.0
2008-05-30 20:55:00,0.7843,0.7843,0.7842,0.7842,1500000.0
2008-05-30 20:56:00,0.7842,0.7845,0.7841,0.7845,26400000.0
2008-05-30 20:57:00,0.7845,0.7845,0.784,0.784,13200000.0
2008-05-30 20:58:00,0.784,0.7842,0.784,0.7842,15000000.0
2008-05-30 20:59:00,0.7842,0.7842,0.7838,0.7838,22500000.0
2008-05-30 21:00:00,0.7838,0.7838,0.7835,0.7836,49300000.0
2008-05-30 21:01:00,0.7836,0.7836,0.7835,0.7835,24700000.0
2008-05-30 21:02:00,0.7835,0.7835,0.7834,0.7834,8400000.0
2008-05-30 21:03:00,0.7834,0.7834,0.7834,0.7834,3400000.0
2008-05-30 21:04:00,0.7835,0.7837,0.7835,0.7837,17900000.0
2008-05-30 21:05:00,0.7836,0.7836,0.7835,0.7835,9600000.0
2008-05-30 21:06:00,0.7832,0.7832,0.7832,0.7832,2700000.0
2008-05-30 21:07:00,0.7832,0.7832,0.7832,0.7832,1200000.0
2008-05-30 21:08:00,0.78403,0.78403,0.78398,0.78398,1400000.0
2008-05-30 21:09:00,0.78325,0.784,0.78325,0.7835,75300000.0
2008-05-30 21:10:00,0.7835,0.7835,0.7835,0.7835,9600000.0
2008-05-30 21:11:00,0.7835,0.7835,0.7835,0.7835,8000000.0
2008-05-30 21:12:00,0.7835,0.7835,0.7835,0.7835,25700000.0
2008-05-30 21:13:00,0.7835,0.7835,0.7835,0.7835,5300000.0
2008-05-30 21:14:00,0.7835,0.7835,0.7835,0.7835,4700000.0
2008-05-30 21:15:00,0.7835,0.7835,0.7835,0.7835,6000000.0
2008-05-30 21:16:00,0.7835,0.7835,0.7835,0.7835,1300000.0
2008-05-30 21:17:00,0.78392,0.78392,0.78365,0.7837,5400000.0
2008-05-30 21:18:00,0.7835,0.7835,0.7835,0.7835,5000000.0
2008-05-30 21:19:00,0.7835,0.7835,0.7835,0.7835,500000.0
2008-05-30 21:20:00,0.7836,0.7836,0.7835,0.7835,16000000.0
2008-05-30 21:21:00,0.7835,0.7835,0.78345,0.7835,7400000.0
2008-05-30 21:22:00,0.7835,0.7838,0.7835,0.7835,31700000.0
2008-05-30 21:23:00,0.7835,0.7835,0.7835,0.7835,2700000.0
2008-05-30 21:24:00,0.7835,0.7835,0.7835,0.7835,2600000.0
2008-05-30 21:25:00,0.78387,0.78406,0.78387,0.78395,58000000.0
2008-05-30 21:26:00,0.7835,0.7835,0.7835,0.7835,6600000.0
2008-05-30 21:27:00,0.7834,0.7835,0.7834,0.7835,7500000.0
2008-05-30 21:28:00,0.78355,0.7836,0.78355,0.7836,2700000.0
2008-05-30 21:29:00,0.7835,0.7835,0.7835,0.7835,3300000.0
2008-05-30 21:30:00,0.7835,0.78355,0.7835,0.78355,9700000.0
2008-05-30 21:31:00,0.78355,0.78355,0.7835,0.7835,5500000.0
2008-05-30 21:32:00,0.7835,0.7835,0.7835,0.7835,4400000.0
2008-05-30 21:33:00,0.78395,0.78403,0.78392,0.78396,43500000.0
2008-05-30 21:34:00,0.78365,0.7837,0.7836,0.7836,9300000.0
2008-05-30 21:35:00,0.7835,0.7835,0.7835,0.7835,1600000.0
2008-05-30 21:36:00,0.7835,0.7837,0.7835,0.7836,19200000.0
2008-05-30 21:37:00,0.7836,0.7836,0.7835,0.7835,3400000.0
2008-05-30 21:38:00,0.7835,0.7835,0.7835,0.7835,4500000.0
2008-05-30 21:39:00,0.78399,0.78403,0.78397,0.78403,15400000.0
2008-05-30 21:40:00,0.7835,0.7835,0.7835,0.7835,7700000.0
2008-05-30 21:41:00,0.7835,0.7835,0.7835,0.7835,6900000.0
2008-05-30 21:42:00,0.7835,0.7835,0.7835,0.7835,8200000.0
2008-05-30 21:43:00,0.7835,0.7835,0.7835,0.7835,17700000.0
2008-05-30 21:44:00,0.78378,0.7841,0.78368,0.78397,334100000.0
2008-05-30 21:45:00,0.7839,0.78411,0.78384,0.78393,92500000.0
2008-05-30 21:46:00,0.7835,0.7835,0.7835,0.7835,7600000.0
2008-05-30 21:47:00,0.7835,0.7835,0.7834,0.7834,24800000.0
2008-05-30 21:48:00,0.7834,0.7834,0.7834,0.7834,3400000.0
2008-05-30 21:49:00,0.7834,0.7835,0.7834,0.7835,15900000.0
2008-05-30 21:50:00,0.7834,0.78345,0.7834,0.78345,23100000.0
2008-05-30 21:51:00,0.7834,0.7834,0.7834,0.7834,14100000.0
2008-05-30 21:52:00,0.7834,0.7835,0.7834,0.78345,9000000.0
2008-05-30 21:53:00,0.7834,0.7834,0.7834,0.7834,4600000.0
2008-05-30 21:54:00,0.7835,0.7835,0.7835,0.7835,1700000.0
2008-05-30 21:55:00,0.7835,0.78355,0.7835,0.78355,1800000.0
2008-05-30 21:56:00,0.7836,0.7836,0.7836,0.7836,7200000.0
2008-05-30 21:57:00,0.7836,0.7836,0.7836,0.7836,500000.0
2008-05-30 21:58:00,0.78399,0.78401,0.78383,0.78387,3200000.0
2008-05-30 21:59:00,0.7836,0.7836,0.7834,0.7834,27200000.0
2008-05-30 22:00:00,0.7834,0.7834,0.7833,0.7833,9000000.0
2008-05-30 22:01:00,0.7833,0.7834,0.7833,0.7833,8900000.0
2008-05-30 22:02:00,0.7833,0.7833,0.7833,0.7833,2400000.0
2008-05-30 22:03:00,0.7833,0.7833,0.7833,0.7833,3400000.0
2008-05-30 22:04:00,0.7833,0.7833,0.7833,0.7833,6100000.0
2008-05-30 22:05:00,0.7833,0.7833,0.7833,0.7833,2900000.0
2008-05-30 22:06:00,0.7833,0.7833,0.7832,0.7832,12100000.0
2008-05-30 22:07:00,0.7832,0.7832,0.7832,0.7832,6700000.0
2008-05-30 22:08:00,0.7832,0.7832,0.7832,0.7832,2500000.0
2008-05-30 22:09:00,0.7832,0.7835,0.7832,0.7833,25000000.0
2008-05-30 22:10:00,0.7833,0.7834,0.7832,0.7834,22800000.0
2008-05-30 22:11:00,0.7833,0.7833,0.7833,0.7833,4800000.0
2008-05-30 22:12:00,0.7833,0.7833,0.7833,0.7833,4800000.0
2008-05-30 22:13:00,0.7833,0.7833,0.7833,0.7833,4800000.0
2008-05-30 22:14:00,0.7834,0.7834,0.7834,0.7834,4800000.0
2008-05-30 22:15:00,0.7834,0.7834,0.7833,0.78335,9200000.0
2008-05-30 22:16:00,0.78335,0.7834,0.78335,0.78335,19900000.0
2008-05-30 22:17:00,0.7834,0.7834,0.7834,0.7834,2500000.0
2008-05-30 22:18:00,0.7834,0.7835,0.7834,0.7835,1100000.0
2008-05-30 22:19:00,0.78355,0.78355,0.78355,0.78355,100000.0
2008-05-30 22:20:00,0.7836,0.7836,0.7836,0.7836,200000.0
2008-05-30 22:21:00,0.7836,0.7836,0.7836,0.7836,500000.0
2008-05-30 22:22:00,0.7837,0.7837,0.7834,0.7834,1000000.0
2008-05-30 22:23:00,0.7834,0.7834,0.7834,0.7834,800000.0
2008-05-30 22:24:00,0.7835,0.7835,0.7835,0.7835,3200000.0
2008-05-30 22:25:00,0.7835,0.7835,0.7835,0.7835,1600000.0
2008-05-30 22:26:00,0.78389,0.78413,0.78387,0.78413,16600000.0
2008-05-30 22:27:00,0.78414,0.78414,0.78378,0.78397,25500000.0
2008-05-30 22:28:00,0.78394,0.78401,0.78389,0.78401,52300000.0
2008-05-30 22:29:00,0.7835,0.7835,0.7833,0.7833,3400000.0
2008-05-30 22:30:00,0.7833,0.7833,0.7833,0.7833,6400000.0
2008-05-30 22:31:00,0.7833,0.7833,0.7832,0.7832,3100000.0
2008-05-30 22:32:00,0.7832,0.7832,0.7831,0.7831,8500000.0
2008-05-30 22:33:00,0.7831,0.7831,0.7826,0.7829,15100000.0
2008-05-30 22:34:00,0.7829,0.7829,0.7826,0.7829,11400000.0
2008-05-30 22:35:00,0.7829,0.7829,0.7829,0.7829,4800000.0
2008-05-30 22:36:00,0.7829,0.7829,0.7826,0.7826,10000000.0
2008-05-30 22:37:00,0.7828,0.7828,0.7828,0.7828,8100000.0
2008-05-30 22:38:00,0.7828,0.7829,0.7828,0.7829,7300000.0
2008-05-30 22:39:00,0.7829,0.7829,0.7828,0.7828,9400000.0
2008-05-30 22:40:00,0.783,0.7831,0.7826,0.7826,33700000.0
2008-05-30 22:41:00,0.7826,0.7826,0.7826,0.7826,1900000.0
2008-05-30 22:42:00,0.7826,0.7828,0.7826,0.7828,14800000.0
2008-05-30 22:43:00,0.7828,0.783,0.7828,0.7829,14500000.0
2008-05-30 22:44:00,0.7829,0.7829,0.7827,0.7827,3500000.0
2008-05-30 22:45:00,0.7826,0.783,0.7826,0.7829,16300000.0
2008-05-30 22:46:00,0.7829,0.7829,0.7829,0.7829,800000.0
2008-05-30 22:47:00,0.7829,0.7831,0.7829,0.783,25900000.0
2008-05-30 22:48:00,0.78398,0.78408,0.78392,0.78408,56100000.0
2008-05-30 22:49:00,0.783,0.7831,0.783,0.783,12100000.0
2008-05-30 22:50:00,0.783,0.7831,0.783,0.783,13500000.0
2008-05-30 22:51:00,0.783,0.783,0.783,0.783,2700000.0
2008-05-30 22:52:00,0.7829,0.7829,0.7829,0.7829,5400000.0
2008-05-30 22:53:00,0.7829,0.7829,0.7828,0.7829,34800000.0
2008-05-30 22:54:00,0.7829,0.7829,0.7829,0.7829,4600000.0
2008-05-30 22:55:00,0.7834,0.7834,0.7829,0.7829,8100000.0
2008-05-30 22:56:00,0.78387,0.78395,0.78384,0.7839,118100000.0
2008-05-30 22:57:00,0.78388,0.78402,0.78387,0.78395,238300000.0
2008-05-30 22:58:00,0.7828,0.7828,0.7827,0.7827,16100000.0
2008-05-30 22:59:00,0.7826,0.7828,0.7826,0.7827,5900000.0
2008-06-02 00:09:00,0.7829,0.7832,0.7828,0.7832,11600000.0
2008-06-02 00:10:00,0.7833,0.7833,0.7831,0.7831,11600000.0
2008-06-02 00:12:00,0.783,0.7831,0.7828,0.7831,11600000.0
2008-06-02 00:14:00,0.7828,0.7828,0.7828,0.7828,11600000.0
2008-06-02 00:15:00,0.7826,0.7826,0.7826,0.7826,11600000.0
2008-06-02 00:24:00,0.7828,0.7828,0.7826,0.7826,11600000.0
2008-06-02 00:25:00,0.7828,0.7829,0.7825,0.7825,11600000.0
2008-06-02 00:26:00,0.7824,0.7824,0.7824,0.7824,11600000.0
2008-06-02 00:38:00,0.7825,0.7825,0.7825,0.7825,11600000.0
2008-06-02 00:39:00,0.7824,0.7826,0.7824,0.7825,11600000.0
2008-06-02 00:42:00,0.7826,0.7827,0.7826,0.7827,11600000.0
2008-06-02 00:45:00,0.7826,0.7827,0.7826,0.7826,11600000.0
2008-06-02 00:48:00,0.7827,0.7827,0.7827,0.7827,11600000.0
2008-06-02 00:50:00,0.7828,0.7828,0.7827,0.7828,11600000.0
2008-06-02 00:53:00,0.7829,0.7829,0.7829,0.7829,11600000.0
2008-06-02 00:54:00,0.7831,0.7833,0.7831,0.7833,11600000.0
2008-06-02 00:56:00,0.7828,0.7829,0.7827,0.7828,11600000.0
2008-06-02 00:57:00,0.7827,0.7829,0.7827,0.7829,11600000.0
2008-06-02 01:03:00,0.7827,0.7829,0.7827,0.7827,11600000.0
2008-06-02 01:04:00,0.7829,0.7829,0.7826,0.7826,11600000.0
2008-06-02 01:12:00,0.7827,0.7827,0.7827,0.7827,11600000.0
2008-06-02 01:13:00,0.7826,0.7826,0.7826,0.7826,11600000.0
2008-06-02 01:15:00,0.7825,0.7826,0.7825,0.7826,11600000.0
2008-06-02 01:17:00,0.7827,0.7827,0.7827,0.7827,11600000.0
2008-06-02 01:19:00,0.7826,0.7827,0.7825,0.7826,11600000.0
2008-06-02 01:24:00,0.7827,0.7827,0.7827,0.7827,11600000.0
2008-06-02 01:25:00,0.7828,0.7828,0.7827,0.7827,11600000.0
2008-06-02 01:27:00,0.7826,0.7827,0.7826,0.7826,11600000.0
2008-06-02 01:32:00,0.7827,0.7827,0.7826,0.7826,11600000.0
2008-06-02 01:34:00,0.7827,0.7827,0.7826,0.7826,11600000.0
2008-06-02 01:37:00,0.7825,0.7826,0.7825,0.7826,11600000.0
2008-06-02 01:38:00,0.7827,0.7827,0.7827,0.7827,11600000.0
2008-06-02 01:44:00,0.7828,0.7828,0.7827,0.7827,11600000.0
2008-06-02 01:45:00,0.7828,0.7832,0.7828,0.7831,11600000.0
2008-06-02 01:46:00,0.7832,0.7832,0.783,0.783,11600000.0
2008-06-02 01:48:00,0.7831,0.7831,0.7831,0.7831,11600000.0
2008-06-02 01:49:00,0.7832,0.7832,0.7832,0.7832,11600000.0
2008-06-02 01:51:00,0.7833,0.7834,0.7833,0.7834,11600000.0
2008-06-02 01:57:00,0.7833,0.7833,0.7833,0.7833,11600000.0
2008-06-02 01:58:00,0.7834,0.7835,0.7834,0.7835,11600000.0
2008-06-02 02:00:00,0.7836,0.7837,0.7836,0.7837,11600000.0
2008-06-02 02:01:00,0.7837,0.7837,0.7834,0.7834,29100000.0
2008-06-02 02:02:00,0.7834,0.7834,0.7831,0.7832,49500000.0
2008-06-02 02:03:00,0.7832,0.7832,0.7831,0.7831,4200000.0
2008-06-02 02:04:00,0.7831,0.7831,0.783,0.7831,24000000.0
2008-06-02 02:05:00,0.783,0.783,0.783,0.783,3200000.0
2008-06-02 02:06:00,0.783,0.783,0.7829,0.7829,5800000.0
2008-06-02 02:07:00,0.7829,0.783,0.7829,0.783,5400000.0
2008-06-02 02:08:00,0.783,0.783,0.783,0.783,3900000.0
2008-06-02 02:09:00,0.78284,0.78294,0.78266,0.78267,80500000.0
2008-06-02 02:10:00,0.783,0.7831,0.783,0.783,12300000.0
2008-06-02 02:11:00,0.783,0.7831,0.783,0.7831,9300000.0
2008-06-02 02:12:00,0.7831,0.7831,0.7826,0.7827,36100000.0
2008-06-02 02:13:00,0.7827,0.7827,0.7827,0.7827,2100000.0
2008-06-02 02:14:00,0.7827,0.7827,0.7825,0.7827,26300000.0
2008-06-02 02:15:00,0.7828,0.783,0.7828,0.783,23300000.0
2008-06-02 02:16:00,0.783,0.783,0.7829,0.7829,7000000.0
2008-06-02 02:17:00,0.7829,0.783,0.7827,0.7827,24200000.0
2008-06-02 02:18:00,0.7827,0.7829,0.7826,0.7827,35400000.0
2008-06-02 02:19:00,0.7827,0.783,0.7827,0.7829,28400000.0
2008-06-02 02:20:00,0.7828,0.7829,0.7828,0.7828,25300000.0
2008-06-02 02:21:00,0.7828,0.7829,0.7828,0.7829,17900000.0
2008-06-02 02:22:00,0.783,0.783,0.7828,0.7829,31000000.0
2008-06-02 02:23:00,0.783,0.783,0.7829,0.7829,18800000.0
2008-06-02 02:24:00,0.7829,0.7829,0.7829,0.7829,2000000.0
2008-06-02 02:25:00,0.7829,0.783,0.7828,0.783,21700000.0
2008-06-02 02:26:00,0.783,0.783,0.7828,0.7828,12100000.0
2008-06-02 02:27:00,0.7828,0.783,0.7828,0.7828,30200000.0
2008-06-02 02:28:00,0.7828,0.7829,0.7828,0.7829,8900000.0
2008-06-02 02:29:00,0.7828,0.7828,0.7828,0.7828,29300000.0
2008-06-02 02:30:00,0.7828,0.7828,0.7828,0.7828,14500000.0
2008-06-02 02:31:00,0.7828,0.7829,0.7827,0.7828,36800000.0
2008-06-02 02:32:00,0.7828,0.7828,0.7826,0.7826,80800000.0
2008-06-02 02:33:00,0.7826,0.7828,0.7826,0.7828,74700000.0
2008-06-02 02:34:00,0.7827,0.7827,0.7827,0.7827,1900000.0
2008-06-02 02:35:00,0.7827,0.7828,0.7827,0.7828,45800000.0
2008-06-02 02:36:00,0.7828,0.7831,0.7827,0.783,62800000.0
2008-06-02 02:37:00,0.783,0.783,0.7829,0.7829,12900000.0
2008-06-02 02:38:00,0.7829,0.783,0.7829,0.783,44800000.0
2008-06-02 02:39:00,0.783,0.783,0.783,0.783,600000.0
2008-06-02 02:40:00,0.7829,0.7829,0.7829,0.7829,21300000.0
2008-06-02 02:41:00,0.7829,0.7829,0.7829,0.7829,2400000.0
2008-06-02 02:42:00,0.78266,0.78271,0.7825,0.78263,179100000.0
2008-06-02 02:43:00,0.78263,0.78277,0.78257,0.78257,72100000.0
2008-06-02 02:44:00,0.7829,0.783,0.7829,0.783,15300000.0
2008-06-02 02:45:00,0.783,0.783,0.7829,0.7829,34100000.0
2008-06-02 02:46:00,0.7829,0.7829,0.7829,0.7829,41900000.0
2008-06-02 02:47:00,0.7829,0.7829,0.7829,0.7829,29600000.0
2008-06-02 02:48:00,0.7829,0.7829,0.7829,0.7829,43300000.0
2008-06-02 02:49:00,0.7829,0.7829,0.7829,0.7829,23900000.0
2008-06-02 02:50:00,0.7829,0.7829,0.7829,0.7829,59800000.0
2008-06-02 02:51:00,0.7829,0.7829,0.7829,0.7829,29100000.0
2008-06-02 02:52:00,0.7829,0.7829,0.7829,0.7829,24400000.0
2008-06-02 02:53:00,0.7829,0.7829,0.7829,0.7829,8700000.0
2008-06-02 02:54:00,0.7829,0.7829,0.7829,0.7829,15100000.0
2008-06-02 02:55:00,0.7829,0.783,0.7829,0.783,26300000.0
2008-06-02 02:56:00,0.783,0.783,0.783,0.783,1600000.0
2008-06-02 02:57:00,0.783,0.783,0.7829,0.783,120500000.0
2008-06-02 02:58:00,0.783,0.7831,0.783,0.783,15900000.0
2008-06-02 02:59:00,0.783,0.783,0.783,0.783,3600000.0
2008-06-02 03:00:00,0.783,0.783,0.783,0.783,12100000.0
2008-06-02 03:01:00,0.783,0.7832,0.783,0.7832,23000000.0
2008-06-02 03:02:00,0.7832,0.7833,0.7831,0.7832,39500000.0
2008-06-02 03:03:00,0.7832,0.7832,0.783,0.783,29200000.0
2008-06-02 03:04:00,0.783,0.783,0.783,0.783,33400000.0
2008-06-02 03:05:00,0.783,0.7831,0.783,0.7831,23600000.0
2008-06-02 03:06:00,0.7831,0.7832,0.7831,0.7832,16700000.0
2008-06-02 03:07:00,0.7832,0.7832,0.7832,0.7832,16500000.0
2008-06-02 03:08:00,0.78266,0.78293,0.78266,0.78292,11500000.0
2008-06-02 03:09:00,0.7832,0.7832,0.7832,0.7832,3500000.0
2008-06-02 03:10:00,0.7832,0.7833,0.7832,0.7833,54000000.0
2008-06-02 03:11:00,0.7833,0.7833,0.7833,0.7833,19100000.0
2008-06-02 03:12:00,0.7833,0.7833,0.7832,0.7832,33300000.0
2008-06-02 03:13:00,0.7832,0.7832,0.7832,0.7832,14000000.0
2008-06-02 03:14:00,0.7832,0.7833,0.7832,0.7833,44800000.0
2008-06-02 03:15:00,0.7833,0.7833,0.7832,0.7833,10800000.0
2008-06-02 03:16:00,0.7833,0.7835,0.7832,0.7835,7600000.0
2008-06-02 03:17:00,0.7835,0.7835,0.7826,0.7826,42200000.0
2008-06-02 03:18:00,0.7827,0.783,0.7827,0.783,81200000.0
2008-06-02 03:19:00,0.783,0.783,0.783,0.783,9500000.0
2008-06-02 03:20:00,0.78279,0.78327,0.78262,0.78287,23700000.0
2008-06-02 03:21:00,0.783,0.7832,0.783,0.7831,36300000.0
2008-06-02 03:22:00,0.7831,0.7831,0.783,0.783,7000000.0
2008-06-02 03:23:00,0.783,0.783,0.7828,0.7828,48800000.0
2008-06-02 03:24:00,0.7828,0.7831,0.7828,0.7831,22200000.0
2008-06-02 03:25:00,0.7831,0.7832,0.7828,0.7831,30000000.0
2008-06-02 03:26:00,0.7831,0.7831,0.7828,0.7828,10700000.0
2008-06-02 03:27:00,0.7828,0.7834,0.7828,0.7834,43800000.0
2008-06-02 03:28:00,0.7834,0.7835,0.7832,0.7833,45400000.0
2008-06-02 03:29:00,0.7833,0.7833,0.7828,0.7828,47400000.0
2008-06-02 03:30:00,0.7828,0.78285,0.782,0.782,73200000.0
2008-06-02 03:31:00,0.7823,0.7825,0.782,0.7824,80200000.0
2008-06-02 03:32:00,0.7824,0.7824,0.7822,0.7823,14400000.0
2008-06-02 03:33:00,0.7823,0.7826,0.7823,0.7825,86600000.0
2008-06-02 03:34:00,0.7825,0.7827,0.7825,0.7827,105300000.0
2008-06-02 03:35:00,0.7827,0.7829,0.7826,0.7826,53400000.0
2008-06-02 03:36:00,0.7826,0.7828,0.7826,0.7827,53500000.0
2008-06-02 03:37:00,0.7827,0.7829,0.7826,0.7829,44300000.0
2008-06-02 03:38:00,0.7829,0.7831,0.7829,0.783,21400000.0
2008-06-02 03:39:00,0.783,0.783,0.7829,0.783,23400000.0
2008-06-02 03:40:00,0.783,0.7832,0.7829,0.7829,37400000.0
2008-06-02 03:41:00,0.7831,0.7831,0.7827,0.7828,71400000.0
2008-06-02 03:42:00,0.7828,0.783,0.7828,0.783,47100000.0
2008-06-02 03:43:00,0.783,0.7831,0.7828,0.7828,52600000.0
2008-06-02 03:44:00,0.7828,0.7832,0.7827,0.7832,91100000.0
2008-06-02 03:45:00,0.7833,0.7833,0.783,0.7832,33000000.0
2008-06-02 03:46:00,0.7834,0.7838,0.7834,0.7835,40600000.0
2008-06-02 03:47:00,0.7835,0.7835,0.7833,0.7833,13700000.0
2008-06-02 03:48:00,0.7833,0.7833,0.7832,0.7832,19700000.0
2008-06-02 03:49:00,0.7832,0.7833,0.7832,0.7833,38800000.0
2008-06-02 03:50:00,0.7833,0.7833,0.7832,0.7833,15600000.0
2008-06-02 03:51:00,0.7833,0.7834,0.7832,0.7834,32200000.0
2008-06-02 03:52:00,0.7834,0.7837,0.7834,0.7836,66500000.0
2008-06-02 03:53:00,0.7836,0.7836,0.7835,0.7836,29600000.0
2008-06-02 03:54:00,0.7836,0.7836,0.7834,0.7834,25100000.0
2008-06-02 03:55:00,0.7834,0.7835,0.7834,0.7835,15500000.0
2008-06-02 03:56:00,0.78355,0.7838,0.78345,0.78345,35600000.0
2008-06-02 03:57:00,0.78345,0.78345,0.78345,0.78345,14400000.0
2008-06-02 03:58:00,0.78345,0.7835,0.78345,0.7835,3800000.0
2008-06-02 03:59:00,0.78345,0.7835,0.78345,0.7835,3700000.0
2008-06-02 04:00:00,0.7835,0.7835,0.7835,0.7835,33000000.0
2008-06-02 04:01:00,0.7835,0.7835,0.7835,0.7835,1200000.0
2008-06-02 04:02:00,0.7835,0.7835,0.7835,0.7835,4200000.0
2008-06-02 04:03:00,0.7835,0.7835,0.7835,0.7835,17200000.0
2008-06-02 04:04:00,0.7835,0.7839,0.7835,0.7836,56300000.0
2008-06-02 04:05:00,0.7835,0.7835,0.7835,0.7835,4800000.0
2008-06-02 04:06:00,0.7835,0.7839,0.7835,0.7839,46700000.0
2008-06-02 04:07:00,0.7839,0.784,0.78345,0.7837,63800000.0
2008-06-02 04:08:00,0.7837,0.7838,0.7837,0.7838,19600000.0
2008-06-02 04:09:00,0.7838,0.7839,0.7837,0.7839,17000000.0
2008-06-02 04:10:00,0.784,0.784,0.7838,0.784,42600000.0
2008-06-02 04:11:00,0.784,0.784,0.7838,0.784,36200000.0
2008-06-02 04:12:00,0.784,0.784,0.7839,0.7839,14300000.0
2008-06-02 04:13:00,0.7839,0.7839,0.7838,0.7838,16100000.0
2008-06-02 04:14:00,0.7838,0.7838,0.78345,0.7835,17000000.0
2008-06-02 04:15:00,0.78345,0.7836,0.78345,0.7836,17600000.0
2008-06-02 04:16:00,0.7836,0.7836,0.78345,0.78345,19700000.0
2008-06-02 04:17:00,0.78345,0.78345,0.7834,0.7834,10800000.0
2008-06-02 04:18:00,0.78345,0.7837,0.78345,0.7837,31700000.0
2008-06-02 04:19:00,0.7837,0.7839,0.7837,0.7839,8000000.0
2008-06-02 04:20:00,0.7839,0.7842,0.7835,0.784,103700000.0
2008-06-02 04:21:00,0.784,0.784,0.7839,0.7839,38400000.0
2008-06-02 04:22:00,0.7839,0.7841,0.7839,0.784,35900000.0
2008-06-02 04:23:00,0.784,0.784,0.784,0.784,26400000.0
2008-06-02 04:24:00,0.784,0.784,0.7839,0.7839,9600000.0
2008-06-02 04:25:00,0.7839,0.7839,0.7839,0.7839,7300000.0
2008-06-02 04:26:00,0.7839,0.7839,0.7835,0.7838,64600000.0
2008-06-02 04:27:00,0.7838,0.7839,0.7838,0.7839,2600000.0
2008-06-02 04:28:00,0.7839,0.7839,0.7835,0.7839,53000000.0
2008-06-02 04:29:00,0.7839,0.7839,0.7835,0.7838,44600000.0
2008-06-02 04:30:00,0.7839,0.7839,0.7837,0.7837,46900000.0
2008-06-02 04:31:00,0.7837,0.7837,0.7837,0.7837,22300000.0
2008-06-02 04:32:00,0.7837,0.7837,0.7837,0.7837,13400000.0
2008-06-02 04:33:00,0.7837,0.7837,0.7837,0.7837,7300000.0
2008-06-02 04:34:00,0.7837,0.7837,0.7837,0.7837,9900000.0
2008-06-02 04:35:00,0.7837,0.7837,0.7837,0.7837,3800000.0
2008-06-02 04:36:00,0.7837,0.7837,0.7835,0.7835,22000000.0
2008-06-02 04:37:00,0.7835,0.7835,0.7835,0.7835,1200000.0
2008-06-02 04:38:00,0.7835,0.7835,0.7835,0.7835,200000.0
2008-06-02 04:39:00,0.7833,0.7837,0.7833,0.7834,18200000.0
2008-06-02 04:40:00,0.7834,0.7834,0.7834,0.7834,10300000.0
2008-06-02 04:41:00,0.7834,0.7834,0.7834,0.7834,2400000.0
2008-06-02 04:42:00,0.7833,0.7833,0.7833,0.7833,6500000.0
2008-06-02 04:43:00,0.7833,0.7833,0.7833,0.7833,29800000.0
2008-06-02 04:44:00,0.7833,0.7837,0.7833,0.7837,30300000.0
2008-06-02 04:45:00,0.7837,0.7837,0.7837,0.7837,100000.0
2008-06-02 04:46:00,0.7835,0.7835,0.7835,0.7835,7200000.0
2008-06-02 04:47:00,0.7835,0.7835,0.7835,0.7835,4800000.0
2008-06-02 04:48:00,0.7835,0.7835,0.7834,0.7834,9000000.0
2008-06-02 04:49:00,0.7834,0.7836,0.7833,0.7835,6000000.0
2008-06-02 04:50:00,0.7835,0.7835,0.7832,0.7832,9300000.0
2008-06-02 04:51:00,0.7832,0.7832,0.7832,0.7832,2000000.0
2008-06-02 04:52:00,0.7832,0.7832,0.7832,0.7832,1600000.0
2008-06-02 04:53:00,0.7832,0.7832,0.7832,0.7832,6400000.0
2008-06-02 04:54:00,0.7832,0.7832,0.7832,0.7832,12300000.0
2008-06-02 04:55:00,0.7832,0.7832,0.7832,0.7832,1600000.0
2008-06-02 04:56:00,0.7832,0.7832,0.7832,0.7832,1600000.0
2008-06-02 04:57:00,0.7832,0.7832,0.7831,0.7831,9000000.0
2008-06-02 04:58:00,0.7831,0.7831,0.7831,0.7831,13300000.0
2008-06-02 04:59:00,0.7831,0.7831,0.7831,0.7831,20300000.0
2008-06-02 05:00:00,0.7831,0.7832,0.7831,0.7832,39800000.0
2008-06-02 05:01:00,0.7831,0.7831,0.7831,0.7831,8300000.0
2008-06-02 05:02:00,0.7832,0.7832,0.7832,0.7832,12700000.0
2008-06-02 05:03:00,0.7832,0.7832,0.7832,0.7832,3500000.0
2008-06-02 05:04:00,0.7832,0.7832,0.7832,0.7832,5400000.0
2008-06-02 05:05:00,0.7832,0.7832,0.7832,0.7832,8000000.0
2008-06-02 05:06:00,0.7832,0.7832,0.7832,0.7832,7500000.0
2008-06-02 05:07:00,0.7832,0.7833,0.7832,0.7833,22900000.0
2008-06-02 05:08:00,0.7833,0.7833,0.7833,0.7833,6600000.0
2008-06-02 05:09:00,0.7833,0.7834,0.7833,0.7834,17100000.0
2008-06-02 05:10:00,0.7834,0.7834,0.7834,0.7834,600000.0
2008-06-02 05:11:00,0.7834,0.7834,0.7833,0.7833,45500000.0
2008-06-02 05:12:00,0.7833,0.7835,0.7833,0.7833,67300000.0
2008-06-02 05:13:00,0.7833,0.7833,0.7833,0.7833,12700000.0
2008-06-02 05:14:00,0.7833,0.7833,0.7832,0.7832,59100000.0
2008-06-02 05:15:00,0.7832,0.7833,0.7832,0.7833,53300000.0
2008-06-02 05:16:00,0.7833,0.7833,0.7832,0.7832,29200000.0
2008-06-02 05:17:00,0.7832,0.7832,0.783,0.783,39400000.0
2008-06-02 05:18:00,0.783,0.783,0.7828,0.7828,28600000.0
2008-06-02 05:19:00,0.7832,0.7832,0.7829,0.7829,87200000.0
2008-06-02 05:20:00,0.7829,0.783,0.7829,0.783,109100000.0
2008-06-02 05:21:00,0.783,0.783,0.7828,0.7828,94300000.0
2008-06-02 05:22:00,0.7828,0.7828,0.7825,0.7826,64900000.0
2008-06-02 05:23:00,0.7826,0.7828,0.7826,0.7827,20100000.0
2008-06-02 05:24:00,0.7827,0.7827,0.7826,0.7827,36500000.0
2008-06-02 05:25:00,0.7827,0.7829,0.7826,0.7827,120500000.0
2008-06-02 05:26:00,0.7828,0.783,0.7827,0.7827,97600000.0
2008-06-02 05:27:00,0.7827,0.7827,0.7826,0.7826,73800000.0
2008-06-02 05:28:00,0.7826,0.7828,0.7826,0.7827,61700000.0
2008-06-02 05:29:00,0.7827,0.7828,0.7826,0.7826,57200000.0
2008-06-02 05:30:00,0.7826,0.7827,0.7826,0.7826,45500000.0
2008-06-02 05:31:00,0.7826,0.7827,0.7826,0.7826,80800000.0
2008-06-02 05:32:00,0.7827,0.7827,0.7826,0.7827,42500000.0
2008-06-02 05:33:00,0.7827,0.7828,0.7827,0.7827,20900000.0
2008-06-02 05:34:00,0.7827,0.7828,0.7827,0.7827,38600000.0
2008-06-02 05:35:00,0.7827,0.783,0.7827,0.7828,49800000.0
2008-06-02 05:36:00,0.7828,0.7828,0.7828,0.7828,16900000.0
2008-06-02 05:37:00,0.7828,0.7829,0.7825,0.78255,31600000.0
2008-06-02 05:38:00,0.7825,0.7827,0.7825,0.7827,39600000.0
2008-06-02 05:39:00,0.7828,0.7828,0.7827,0.7827,11000000.0
2008-06-02 05:40:00,0.7827,0.7828,0.7827,0.7827,40500000.0
2008-06-02 05:41:00,0.7827,0.7827,0.7825,0.7825,14400000.0
2008-06-02 05:42:00,0.7825,0.7826,0.7825,0.7825,18300000.0
2008-06-02 05:43:00,0.7825,0.7825,0.7825,0.7825,3300000.0
2008-06-02 05:44:00,0.7825,0.7826,0.7825,0.7826,27500000.0
2008-06-02 05:45:00,0.7825,0.7826,0.7822,0.7824,72100000.0
2008-06-02 05:46:00,0.7824,0.7824,0.7821,0.7824,71300000.0
2008-06-02 05:47:00,0.7822,0.7822,0.7822,0.7822,54300000.0
2008-06-02 05:48:00,0.7822,0.7824,0.7822,0.7822,37200000.0
2008-06-02 05:49:00,0.7822,0.7822,0.7822,0.7822,1900000.0
2008-06-02 05:50:00,0.7822,0.7822,0.7821,0.7821,20000000.0
2008-06-02 05:51:00,0.7821,0.7822,0.7821,0.7821,98400000.0
2008-06-02 05:52:00,0.7821,0.7823,0.782,0.7821,58400000.0
2008-06-02 05:53:00,0.7821,0.7822,0.7821,0.7822,16200000.0
2008-06-02 05:54:00,0.7822,0.7823,0.7821,0.7823,23200000.0
2008-06-02 05:55:00,0.7823,0.7823,0.7823,0.7823,2900000.0
2008-06-02 05:56:00,0.7823,0.7823,0.7823,0.7823,1900000.0
2008-06-02 05:57:00,0.7823,0.7823,0.7823,0.7823,2700000.0
2008-06-02 05:58:00,0.7822,0.7822,0.7821,0.7822,19400000.0
2008-06-02 05:59:00,0.7822,0.7822,0.7822,0.7822,2300000.0
2008-06-02 06:00:00,0.7822,0.7822,0.7821,0.7822,4300000.0
2008-06-02 06:01:00,0.7821,0.7822,0.7821,0.7821,17200000.0
2008-06-02 06:02:00,0.78185,0.78202,0.7818,0.7818,10600000.0
2008-06-02 06:03:00,0.78184,0.78215,0.78181,0.78197,11800000.0
2008-06-02 06:04:00,0.78215,0.7823,0.78215,0.7823,1900000.0
2008-06-02 06:05:00,0.7823,0.7825,0.7823,0.7825,15200000.0
2008-06-02 06:06:00,0.7825,0.7825,0.7825,0.7825,1100000.0
2008-06-02 06:07:00,0.7825,0.7825,0.7825,0.7825,2000000.0
2008-06-02 06:08:00,0.7826,0.7826,0.7826,0.7826,600000.0
2008-06-02 06:09:00,0.7825,0.7826,0.7825,0.7826,6500000.0
2008-06-02 06:10:00,0.7825,0.7825,0.7825,0.7825,6600000.0
2008-06-02 06:11:00,0.7825,0.7825,0.7825,0.7825,2800000.0
2008-06-02 06:12:00,0.78207,0.78234,0.78207,0.78223,9800000.0
2008-06-02 06:13:00,0.78221,0.7823,0.78206,0.78207,10000000.0
2008-06-02 06:14:00,0.7826,0.7826,0.7826,0.7826,7300000.0
2008-06-02 06:15:00,0.7825,0.7825,0.7825,0.7825,4200000.0
2008-06-02 06:16:00,0.7825,0.7825,0.7824,0.7824,14900000.0
2008-06-02 06:17:00,0.7824,0.7825,0.7824,0.7825,22000000.0
2008-06-02 06:18:00,0.7825,0.7825,0.7825,0.7825,6500000.0
2008-06-02 06:19:00,0.7825,0.7825,0.7825,0.7825,800000.0
2008-06-02 06:20:00,0.7824,0.7826,0.7824,0.7824,49700000.0
2008-06-02 06:21:00,0.7824,0.7824,0.7824,0.7824,14000000.0
2008-06-02 06:22:00,0.7824,0.7827,0.7824,0.7827,6100000.0
2008-06-02 06:23:00,0.7827,0.7827,0.7825,0.7827,5900000.0
2008-06-02 06:24:00,0.7825,0.7827,0.7825,0.7825,14400000.0
2008-06-02 06:25:00,0.7825,0.7826,0.7824,0.7824,15400000.0
2008-06-02 06:26:00,0.7825,0.7825,0.7825,0.7825,7200000.0
2008-06-02 06:27:00,0.7825,0.7826,0.7825,0.7826,5000000.0
2008-06-02 06:28:00,0.7826,0.7826,0.7825,0.7825,21800000.0
2008-06-02 06:29:00,0.7826,0.7826,0.7826,0.7826,800000.0
2008-06-02 06:30:00,0.7826,0.7826,0.7826,0.7826,900000.0
2008-06-02 06:31:00,0.7827,0.7827,0.7826,0.7826,6400000.0
2008-06-02 06:32:00,0.7827,0.7827,0.7826,0.7826,26300000.0
2008-06-02 06:33:00,0.7827,0.7827,0.7826,0.7826,45300000.0
2008-06-02 06:34:00,0.7827,0.783,0.7827,0.783,33300000.0
2008-06-02 06:35:00,0.783,0.783,0.783,0.783,2200000.0
2008-06-02 06:36:00,0.783,0.783,0.783,0.783,7300000.0
2008-06-02 06:37:00,0.7831,0.7832,0.7831,0.7831,20900000.0
2008-06-02 06:38:00,0.7831,0.7833,0.7831,0.7832,48400000.0
2008-06-02 06:39:00,0.7832,0.7832,0.7832,0.7832,5100000.0
2008-06-02 06:40:00,0.7832,0.7832,0.7831,0.7832,33200000.0
2008-06-02 06:41:00,0.7832,0.7832,0.7832,0.7832,3400000.0
2008-06-02 06:42:00,0.7832,0.7832,0.7831,0.7831,15700000.0
2008-06-02 06:43:00,0.7831,0.7831,0.7831,0.7831,27600000.0
2008-06-02 06:44:00,0.7831,0.7831,0.7831,0.7831,9400000.0
2008-06-02 06:45:00,0.7831,0.7831,0.7831,0.7831,36800000.0
2008-06-02 06:46:00,0.7831,0.7831,0.7828,0.7829,15300000.0
2008-06-02 06:47:00,0.7829,0.7829,0.7829,0.7829,1100000.0
2008-06-02 06:48:00,0.7829,0.7829,0.7829,0.7829,3500000.0
2008-06-02 06:49:00,0.78259,0.78291,0.78259,0.78267,208400000.0
2008-06-02 06:50:00,0.78271,0.78326,0.78271,0.78295,65500000.0
2008-06-02 06:51:00,0.7829,0.7829,0.7829,0.7829,8800000.0
2008-06-02 06:52:00,0.7829,0.7829,0.7829,0.7829,500000.0
2008-06-02 06:53:00,0.7829,0.7829,0.7829,0.7829,19700000.0
2008-06-02 06:54:00,0.7829,0.7829,0.7829,0.7829,2800000.0
2008-06-02 06:55:00,0.78261,0.78264,0.78241,0.78241,12500000.0
2008-06-02 06:56:00,0.78251,0.7827,0.78239,0.78251,4800000.0
2008-06-02 06:57:00,0.7829,0.7829,0.7829,0.7829,2800000.0
2008-06-02 06:58:00,0.78273,0.78273,0.7823,0.78255,25100000.0
2008-06-02 06:59:00,0.78272,0.78286,0.78259,0.78259,11600000.0
2008-06-02 07:00:00,0.7829,0.7829,0.7829,0.7829,2800000.0
2008-06-02 07:01:00,0.7828,0.7828,0.7828,0.7828,2600000.0
2008-06-02 07:02:00,0.7828,0.7828,0.7828,0.7828,11000000.0
2008-06-02 07:03:00,0.7828,0.7828,0.7826,0.7826,6700000.0
2008-06-02 07:04:00,0.7826,0.7826,0.7826,0.7826,600000.0
2008-06-02 07:05:00,0.7826,0.7827,0.7826,0.7827,18500000.0
2008-06-02 07:06:00,0.7827,0.7828,0.7826,0.7827,37700000.0
2008-06-02 07:07:00,0.7827,0.7827,0.7826,0.7826,10300000.0
2008-06-02 07:08:00,0.7827,0.7827,0.7827,0.7827,5300000.0
2008-06-02 07:09:00,0.7827,0.7828,0.7826,0.7828,111300000.0
2008-06-02 07:10:00,0.7827,0.7827,0.7827,0.7827,5000000.0
2008-06-02 07:11:00,0.7828,0.7829,0.7828,0.7829,22500000.0
2008-06-02 07:12:00,0.7829,0.783,0.7828,0.783,35500000.0
2008-06-02 07:13:00,0.783,0.783,0.783,0.783,3400000.0
2008-06-02 07:14:00,0.783,0.7831,0.783,0.783,19600000.0
2008-06-02 07:15:00,0.783,0.7832,0.783,0.7831,68700000.0
2008-06-02 07:16:00,0.7831,0.7831,0.783,0.783,42400000.0
2008-06-02 07:17:00,0.783,0.7831,0.783,0.7831,38700000.0
2008-06-02 07:18:00,0.7831,0.7831,0.783,0.7831,18600000.0
2008-06-02 07:19:00,0.783,0.783,0.783,0.783,15400000.0
2008-06-02 07:20:00,0.783,0.7832,0.783,0.7831,137700000.0
2008-06-02 07:21:00,0.7831,0.7832,0.7831,0.7832,18000000.0
2008-06-02 07:22:00,0.7832,0.7832,0.7832,0.7832,29000000.0
2008-06-02 07:23:00,0.7832,0.7832,0.7832,0.7832,5100000.0
2008-06-02 07:24:00,0.78291,0.78297,0.78278,0.78294,3800000.0
2008-06-02 07:25:00,0.78307,0.78307,0.78282,0.78288,11600000.0
2008-06-02 07:26:00,0.78285,0.78297,0.78278,0.78295,4700000.0
2008-06-02 07:27:00,0.78287,0.78295,0.78272,0.78295,4600000.0
2008-06-02 07:28:00,0.7833,0.7833,0.7833,0.7833,5500000.0
2008-06-02 07:29:00,0.7833,0.7833,0.7832,0.7832,7300000.0
2008-06-02 07:30:00,0.7832,0.7832,0.7832,0.7832,2400000.0
2008-06-02 07:31:00,0.7832,0.7832,0.7831,0.7831,12100000.0
2008-06-02 07:32:00,0.7831,0.7831,0.7829,0.7829,30500000.0
2008-06-02 07:33:00,0.7829,0.7829,0.7829,0.7829,8700000.0
2008-06-02 07:34:00,0.7829,0.7829,0.7826,0.7826,9100000.0
2008-06-02 07:35:00,0.7828,0.7829,0.7828,0.7829,9700000.0
2008-06-02 07:36:00,0.7829,0.7829,0.7829,0.7829,1300000.0
2008-06-02 07:37:00,0.783,0.783,0.7826,0.7827,60100000.0
2008-06-02 07:38:00,0.7827,0.7827,0.7825,0.7825,26700000.0
2008-06-02 07:39:00,0.7825,0.7825,0.7821,0.7821,79400000.0
2008-06-02 07:40:00,0.7822,0.7824,0.7822,0.7824,36600000.0
2008-06-02 07:41:00,0.7824,0.7824,0.7824,0.7824,22800000.0
2008-06-02 07:42:00,0.7824,0.7824,0.7824,0.7824,3800000.0
2008-06-02 07:43:00,0.7824,0.7824,0.7824,0.7824,19000000.0
2008-06-02 07:44:00,0.7824,0.7824,0.7824,0.7824,7600000.0
2008-06-02 07:45:00,0.7821,0.7821,0.782,0.782,40300000.0
2008-06-02 07:46:00,0.782,0.782,0.782,0.782,45500000.0
2008-06-02 07:47:00,0.782,0.7825,0.782,0.7825,69600000.0
2008-06-02 07:48:00,0.7825,0.7829,0.7825,0.7829,75200000.0
2008-06-02 07:49:00,0.7829,0.7831,0.7829,0.7829,35600000.0
2008-06-02 07:50:00,0.7829,0.7833,0.7829,0.7831,161300000.0
2008-06-02 07:51:00,0.7831,0.7831,0.783,0.783,19700000.0
2008-06-02 07:52:00,0.783,0.7831,0.7829,0.7831,23000000.0
2008-06-02 07:53:00,0.7831,0.7833,0.7831,0.7833,73600000.0
2008-06-02 07:54:00,0.7833,0.7833,0.7831,0.7832,20800000.0
2008-06-02 07:55:00,0.7832,0.7833,0.7832,0.7833,24900000.0
2008-06-02 07:56:00,0.7832,0.7832,0.78215,0.78215,72300000.0
2008-06-02 07:57:00,0.7821,0.7827,0.78205,0.7825,41300000.0
2008-06-02 07:58:00,0.7825,0.7827,0.7825,0.7825,57100000.0
2008-06-02 07:59:00,0.7825,0.783,0.7825,0.7828,26100000.0
2008-06-02 08:00:00,0.7828,0.7828,0.7828,0.7828,10100000.0
2008-06-02 08:01:00,0.7828,0.7828,0.7825,0.7825,73900000.0
2008-06-02 08:02:00,0.7825,0.7827,0.7825,0.7827,47700000.0
2008-06-02 08:03:00,0.7828,0.7828,0.7828,0.7828,5500000.0
2008-06-02 08:04:00,0.7828,0.783,0.7828,0.7829,21300000.0
2008-06-02 08:05:00,0.7829,0.7829,0.7828,0.7829,31400000.0
2008-06-02 08:06:00,0.7829,0.7829,0.7829,0.7829,1500000.0
2008-06-02 08:07:00,0.7829,0.783,0.78275,0.7828,32000000.0
2008-06-02 08:08:00,0.7828,0.7831,0.7828,0.7831,28700000.0
2008-06-02 08:09:00,0.7832,0.7832,0.7832,0.7832,12100000.0
2008-06-02 08:10:00,0.7832,0.7832,0.7831,0.7831,18500000.0
2008-06-02 08:11:00,0.7831,0.7831,0.783,0.783,22300000.0
2008-06-02 08:12:00,0.783,0.7831,0.783,0.7831,20800000.0
2008-06-02 08:13:00,0.7831,0.78355,0.783,0.78355,61800000.0
2008-06-02 08:14:00,0.7835,0.78355,0.7835,0.7835,49800000.0
2008-06-02 08:15:00,0.7835,0.7835,0.7831,0.78335,28900000.0
2008-06-02 08:16:00,0.78335,0.7834,0.7833,0.7834,20100000.0
2008-06-02 08:17:00,0.7833,0.7837,0.7833,0.78335,3300000.0
2008-06-02 08:18:00,0.78335,0.78335,0.78335,0.78335,500000.0
2008-06-02 08:19:00,0.78335,0.7835,0.7833,0.7834,58200000.0
2008-06-02 08:20:00,0.7834,0.7834,0.7834,0.7834,7100000.0
2008-06-02 08:21:00,0.7834,0.7834,0.7833,0.7833,18900000.0
2008-06-02 08:22:00,0.7833,0.7833,0.7831,0.7831,73500000.0
2008-06-02 08:23:00,0.7831,0.7832,0.7831,0.7831,53800000.0
2008-06-02 08:24:00,0.7831,0.7831,0.7831,0.7831,4100000.0
2008-06-02 08:25:00,0.7831,0.7834,0.7831,0.7834,17300000.0
2008-06-02 08:26:00,0.78345,0.7835,0.7834,0.7835,23000000.0
2008-06-02 08:27:00,0.7835,0.7837,0.7835,0.7837,99300000.0
2008-06-02 08:28:00,0.7837,0.7838,0.7837,0.7838,25200000.0
2008-06-02 08:29:00,0.7838,0.7838,0.7836,0.7836,27700000.0
2008-06-02 08:30:00,0.7836,0.7836,0.7835,0.7835,68300000.0
2008-06-02 08:31:00,0.7835,0.7836,0.7835,0.7836,20300000.0
2008-06-02 08:32:00,0.7836,0.7836,0.7835,0.7835,27600000.0
2008-06-02 08:33:00,0.7835,0.7836,0.78325,0.7833,95600000.0
2008-06-02 08:34:00,0.7833,0.7836,0.7832,0.7835,164600000.0
2008-06-02 08:35:00,0.7835,0.7837,0.7834,0.7834,94200000.0
2008-06-02 08:36:00,0.7834,0.7835,0.7829,0.783,98300000.0
2008-06-02 08:37:00,0.783,0.7832,0.783,0.78315,122000000.0
2008-06-02 08:38:00,0.7832,0.7832,0.7831,0.7831,78400000.0
2008-06-02 08:39:00,0.7831,0.7834,0.7831,0.78335,59300000.0
2008-06-02 08:40:00,0.7833,0.7834,0.7831,0.7831,100700000.0
2008-06-02 08:41:00,0.7831,0.7831,0.7829,0.7829,72800000.0
2008-06-02 08:42:00,0.7829,0.783,0.7828,0.7829,106900000.0
2008-06-02 08:43:00,0.7829,0.7829,0.7825,0.7826,212300000.0
2008-06-02 08:44:00,0.7826,0.7827,0.7826,0.7826,129700000.0
2008-06-02 08:45:00,0.7826,0.7829,0.7825,0.7825,72600000.0
2008-06-02 08:46:00,0.7825,0.7827,0.7824,0.78245,55100000.0
2008-06-02 08:47:00,0.78245,0.78305,0.78245,0.783,105100000.0
2008-06-02 08:48:00,0.783,0.7835,0.783,0.78315,127100000.0
2008-06-02 08:49:00,0.78315,0.78315,0.7828,0.7828,39900000.0
2008-06-02 08:50:00,0.7828,0.7828,0.7826,0.7828,23700000.0
2008-06-02 08:51:00,0.7828,0.783,0.7828,0.7828,87800000.0
2008-06-02 08:52:00,0.78285,0.7829,0.78275,0.7829,33700000.0
2008-06-02 08:53:00,0.7829,0.7831,0.7829,0.783,40800000.0
2008-06-02 08:54:00,0.783,0.78345,0.7828,0.78335,72600000.0
2008-06-02 08:55:00,0.78335,0.78335,0.7833,0.7833,66600000.0
2008-06-02 08:56:00,0.7833,0.7833,0.783,0.783,23600000.0
2008-06-02 08:57:00,0.78295,0.7831,0.78295,0.78305,50900000.0
2008-06-02 08:58:00,0.783,0.7837,0.783,0.7836,106400000.0
2008-06-02 08:59:00,0.7836,0.7836,0.7835,0.7835,54400000.0
2008-06-02 09:00:00,0.7835,0.7836,0.7835,0.7835,45800000.0
2008-06-02 09:01:00,0.7835,0.7835,0.78345,0.7835,11700000.0
2008-06-02 09:02:00,0.7835,0.7836,0.7835,0.7836,21000000.0
2008-06-02 09:03:00,0.7836,0.7837,0.7834,0.7834,56300000.0
2008-06-02 09:04:00,0.7834,0.7835,0.7834,0.7835,12300000.0
2008-06-02 09:05:00,0.7835,0.7836,0.7835,0.78355,44100000.0
2008-06-02 09:06:00,0.78355,0.7836,0.7835,0.7836,60900000.0
2008-06-02 09:07:00,0.7836,0.7836,0.7834,0.7834,41700000.0
2008-06-02 09:08:00,0.7834,0.7836,0.7834,0.7836,24700000.0
2008-06-02 09:09:00,0.7836,0.7836,0.78355,0.7836,23700000.0
2008-06-02 09:10:00,0.7836,0.7836,0.7832,0.7833,63800000.0
2008-06-02 09:11:00,0.7833,0.7833,0.7833,0.7833,57400000.0
2008-06-02 09:12:00,0.78335,0.7834,0.7833,0.7833,11900000.0
2008-06-02 09:13:00,0.7833,0.7836,0.7833,0.7836,31600000.0
2008-06-02 09:14:00,0.7835,0.7836,0.7834,0.7835,26400000.0
2008-06-02 09:15:00,0.7835,0.7835,0.7832,0.7834,74500000.0
2008-06-02 09:16:00,0.7834,0.7836,0.7833,0.7836,75800000.0
2008-06-02 09:17:00,0.7836,0.7838,0.7836,0.7836,66000000.0
2008-06-02 09:18:00,0.7837,0.7837,0.78335,0.7835,94000000.0
2008-06-02 09:19:00,0.7835,0.7835,0.7832,0.7835,102500000.0
2008-06-02 09:20:00,0.7835,0.7835,0.7834,0.7835,65300000.0
2008-06-02 09:21:00,0.7835,0.7839,0.7832,0.7837,126700000.0
2008-06-02 09:22:00,0.7836,0.7842,0.7836,0.7841,103800000.0
2008-06-02 09:23:00,0.7842,0.7844,0.7842,0.7843,32000000.0
2008-06-02 09:24:00,0.7843,0.7844,0.7843,0.7844,6800000.0
2008-06-02 09:25:00,0.7844,0.7845,0.7843,0.7845,59100000.0
2008-06-02 09:26:00,0.7845,0.7845,0.7837,0.784,43600000.0
2008-06-02 09:27:00,0.784,0.784,0.7833,0.7835,140100000.0
2008-06-02 09:28:00,0.78405,0.7842,0.7835,0.7835,30600000.0
2008-06-02 09:29:00,0.7835,0.7837,0.7835,0.7837,44200000.0
2008-06-02 09:30:00,0.7836,0.7838,0.7835,0.7838,74400000.0
2008-06-02 09:31:00,0.7836,0.7839,0.7836,0.7836,10300000.0
2008-06-02 09:32:00,0.7839,0.7839,0.7839,0.7839,2800000.0
2008-06-02 09:33:00,0.7841,0.7841,0.7837,0.7838,9100000.0
2008-06-02 09:34:00,0.7838,0.7842,0.7837,0.7838,149900000.0
2008-06-02 09:35:00,0.78375,0.7838,0.7835,0.7836,14200000.0
2008-06-02 09:36:00,0.7836,0.7839,0.7835,0.7835,204200000.0
2008-06-02 09:37:00,0.7835,0.7836,0.7835,0.7835,82700000.0
2008-06-02 09:38:00,0.7835,0.7836,0.7834,0.7834,111800000.0
2008-06-02 09:39:00,0.7834,0.78385,0.7834,0.7837,76600000.0
2008-06-02 09:40:00,0.7837,0.7839,0.7837,0.7837,40400000.0
2008-06-02 09:41:00,0.7837,0.7839,0.7837,0.7837,37500000.0
2008-06-02 09:42:00,0.7837,0.784,0.7835,0.7835,99100000.0
2008-06-02 09:43:00,0.7835,0.7836,0.7835,0.7835,53100000.0
2008-06-02 09:44:00,0.7835,0.7835,0.7835,0.7835,15400000.0
2008-06-02 09:45:00,0.7835,0.7836,0.7835,0.7835,63700000.0
2008-06-02 09:46:00,0.7835,0.7837,0.7835,0.7835,59900000.0
2008-06-02 09:47:00,0.7838,0.7839,0.7835,0.7835,52600000.0
2008-06-02 09:48:00,0.7835,0.7837,0.7835,0.7837,23600000.0
2008-06-02 09:49:00,0.7837,0.7838,0.7835,0.7835,46100000.0
2008-06-02 09:50:00,0.7835,0.7837,0.7835,0.7837,112500000.0
2008-06-02 09:51:00,0.7837,0.78385,0.7837,0.7837,97500000.0
2008-06-02 09:52:00,0.7837,0.7837,0.7835,0.7835,20600000.0
2008-06-02 09:53:00,0.7835,0.7835,0.7835,0.7835,35600000.0
2008-06-02 09:54:00,0.7835,0.7836,0.7835,0.7836,62400000.0
2008-06-02 09:55:00,0.7836,0.7837,0.7836,0.7836,80500000.0
2008-06-02 09:56:00,0.7836,0.7837,0.7836,0.7836,45500000.0
2008-06-02 09:57:00,0.7836,0.7836,0.7835,0.7836,50700000.0
2008-06-02 09:58:00,0.7836,0.7836,0.7832,0.7833,58800000.0
2008-06-02 09:59:00,0.7833,0.7833,0.7831,0.7831,13900000.0
2008-06-02 10:00:00,0.7831,0.7831,0.7828,0.7828,47600000.0
2008-06-02 10:01:00,0.7828,0.7831,0.7828,0.7828,15700000.0
2008-06-02 10:02:00,0.7828,0.7829,0.7827,0.7829,17700000.0
2008-06-02 10:03:00,0.7829,0.7829,0.7829,0.7829,6600000.0
2008-06-02 10:04:00,0.7829,0.783,0.7826,0.7826,52200000.0
2008-06-02 10:05:00,0.7827,0.7829,0.7826,0.7827,57700000.0
2008-06-02 10:06:00,0.7827,0.7829,0.7827,0.7828,17500000.0
2008-06-02 10:07:00,0.7828,0.7829,0.7828,0.7829,6000000.0
2008-06-02 10:08:00,0.7829,0.7829,0.7827,0.7827,11500000.0
2008-06-02 10:09:00,0.7827,0.7832,0.7827,0.7832,73600000.0
2008-06-02 10:10:00,0.7832,0.7835,0.7831,0.7831,106600000.0
2008-06-02 10:11:00,0.7832,0.78375,0.7832,0.7835,116000000.0
2008-06-02 10:12:00,0.7835,0.7836,0.7834,0.7835,30300000.0
2008-06-02 10:13:00,0.7834,0.7835,0.7834,0.7835,37600000.0
2008-06-02 10:14:00,0.7835,0.7837,0.7834,0.7837,86100000.0
2008-06-02 10:15:00,0.7837,0.7842,0.7836,0.7836,131400000.0
2008-06-02 10:16:00,0.7836,0.78395,0.7836,0.7838,60900000.0
2008-06-02 10:17:00,0.7838,0.7839,0.7837,0.7838,19900000.0
2008-06-02 10:18:00,0.7838,0.7838,0.7837,0.7838,45300000.0
2008-06-02 10:19:00,0.7838,0.784,0.7838,0.7839,53300000.0
2008-06-02 10:20:00,0.7839,0.784,0.7839,0.7839,42400000.0
2008-06-02 10:21:00,0.7839,0.784,0.7839,0.7839,21200000.0
2008-06-02 10:22:00,0.7839,0.784,0.7837,0.784,22700000.0
2008-06-02 10:23:00,0.784,0.784,0.7838,0.7839,9700000.0
2008-06-02 10:24:00,0.7839,0.7839,0.7838,0.78385,99400000.0
2008-06-02 10:25:00,0.7839,0.784,0.78365,0.78365,89000000.0
2008-06-02 10:26:00,0.7836,0.7838,0.7832,0.7833,116900000.0
2008-06-02 10:27:00,0.7834,0.7834,0.7834,0.7834,25800000.0
2008-06-02 10:28:00,0.7834,0.7837,0.7834,0.7834,29100000.0
2008-06-02 10:29:00,0.7834,0.7838,0.7832,0.7833,20100000.0
2008-06-02 10:30:00,0.7833,0.7834,0.7831,0.7832,39000000.0
2008-06-02 10:31:00,0.7832,0.7832,0.7831,0.7831,19200000.0
2008-06-02 10:32:00,0.7831,0.7831,0.783,0.783,68700000.0
2008-06-02 10:33:00,0.783,0.7832,0.783,0.7831,83700000.0
2008-06-02 10:34:00,0.7831,0.7835,0.7831,0.7834,115100000.0
2008-06-02 10:35:00,0.7834,0.7835,0.7833,0.7833,152500000.0
2008-06-02 10:36:00,0.7833,0.7834,0.7833,0.7833,50700000.0
2008-06-02 10:37:00,0.7833,0.7834,0.7833,0.7834,32800000.0
2008-06-02 10:38:00,0.7834,0.7834,0.7832,0.7833,102800000.0
2008-06-02 10:39:00,0.7833,0.7834,0.7833,0.7834,13800000.0
2008-06-02 10:40:00,0.7834,0.7835,0.7834,0.7835,10100000.0
2008-06-02 10:41:00,0.7834,0.7835,0.7833,0.7833,23200000.0
2008-06-02 10:42:00,0.7833,0.7836,0.78325,0.7836,63300000.0
2008-06-02 10:43:00,0.7836,0.7838,0.7833,0.7838,89900000.0
2008-06-02 10:44:00,0.7838,0.7844,0.7838,0.7844,123200000.0
2008-06-02 10:45:00,0.7844,0.7844,0.7843,0.7844,40300000.0
2008-06-02 10:46:00,0.7844,0.78455,0.784,0.7842,80100000.0
2008-06-02 10:47:00,0.78435,0.7844,0.784,0.7842,203000000.0
2008-06-02 10:48:00,0.7842,0.7843,0.7838,0.7839,126300000.0
2008-06-02 10:49:00,0.7839,0.7842,0.7838,0.7842,75600000.0
2008-06-02 10:50:00,0.7841,0.7844,0.784,0.78425,56300000.0
2008-06-02 10:51:00,0.78445,0.7846,0.7843,0.7846,112600000.0
2008-06-02 10:52:00,0.7846,0.7849,0.7846,0.7847,94100000.0
2008-06-02 10:53:00,0.7848,0.7854,0.7848,0.7853,107800000.0
2008-06-02 10:54:00,0.7853,0.7856,0.7853,0.7855,50700000.0
2008-06-02 10:55:00,0.7855,0.7857,0.7854,0.7856,92100000.0
2008-06-02 10:56:00,0.7856,0.7857,0.7856,0.7857,9100000.0
2008-06-02 10:57:00,0.7856,0.7857,0.7856,0.7857,49400000.0
2008-06-02 10:58:00,0.7857,0.7858,0.7854,0.78565,54200000.0
2008-06-02 10:59:00,0.78565,0.7862,0.78565,0.7862,29700000.0
2008-06-02 11:00:00,0.7862,0.7866,0.7862,0.7865,82000000.0
2008-06-02 11:01:00,0.7865,0.7866,0.7865,0.78655,18700000.0
2008-06-02 11:02:00,0.7865,0.7865,0.7863,0.7863,87700000.0
2008-06-02 11:03:00,0.7863,0.7865,0.7863,0.7865,26000000.0
2008-06-02 11:04:00,0.7865,0.7865,0.78595,0.786,91800000.0
2008-06-02 11:05:00,0.786,0.786,0.7856,0.7857,60100000.0
2008-06-02 11:06:00,0.7857,0.7858,0.7856,0.7856,23600000.0
2008-06-02 11:07:00,0.7856,0.7856,0.7856,0.7856,8500000.0
2008-06-02 11:08:00,0.7856,0.7856,0.7856,0.7856,2900000.0
2008-06-02 11:09:00,0.7856,0.7856,0.7855,0.7855,18000000.0
2008-06-02 11:10:00,0.7855,0.7856,0.7853,0.7854,39000000.0
2008-06-02 11:11:00,0.7854,0.7854,0.7854,0.7854,5400000.0
2008-06-02 11:12:00,0.7854,0.7854,0.7849,0.7851,49900000.0
2008-06-02 11:13:00,0.7851,0.7853,0.785,0.7851,34300000.0
2008-06-02 11:14:00,0.7851,0.7852,0.7851,0.78515,5800000.0
2008-06-02 11:15:00,0.7852,0.7852,0.7849,0.7849,72600000.0
2008-06-02 11:16:00,0.7849,0.7849,0.7846,0.7846,80400000.0
2008-06-02 11:17:00,0.7845,0.7846,0.7842,0.7844,51800000.0
2008-06-02 11:18:00,0.7844,0.7844,0.7843,0.7843,45700000.0
2008-06-02 11:19:00,0.7844,0.7845,0.7844,0.7844,31300000.0
2008-06-02 11:20:00,0.7844,0.7844,0.7842,0.7842,7800000.0
2008-06-02 11:21:00,0.7842,0.7845,0.7842,0.7844,64600000.0
2008-06-02 11:22:00,0.7844,0.7844,0.7842,0.7843,23100000.0
2008-06-02 11:23:00,0.784,0.7843,0.7838,0.7838,44500000.0
2008-06-02 11:24:00,0.7838,0.7838,0.7833,0.7833,85900000.0
2008-06-02 11:25:00,0.7833,0.7835,0.7833,0.78345,38100000.0
2008-06-02 11:26:00,0.7835,0.7837,0.78345,0.7836,36600000.0
2008-06-02 11:27:00,0.7836,0.7837,0.7836,0.78365,20600000.0
2008-06-02 11:28:00,0.7837,0.7839,0.7836,0.7839,79000000.0
2008-06-02 11:29:00,0.7839,0.7841,0.7839,0.7841,4700000.0
2008-06-02 11:30:00,0.7841,0.7841,0.7839,0.7839,41800000.0
2008-06-02 11:31:00,0.7839,0.7841,0.7839,0.784,39200000.0
2008-06-02 11:32:00,0.784,0.7842,0.7839,0.7839,58000000.0
2008-06-02 11:33:00,0.7839,0.784,0.7839,0.784,48800000.0
2008-06-02 11:34:00,0.784,0.784,0.7838,0.7838,100200000.0
2008-06-02 11:35:00,0.7838,0.7838,0.7836,0.7836,88200000.0
2008-06-02 11:36:00,0.7836,0.7839,0.7835,0.7836,12800000.0
2008-06-02 11:37:00,0.7836,0.7836,0.7831,0.7832,56500000.0
2008-06-02 11:38:00,0.7832,0.7833,0.7831,0.7832,129900000.0
2008-06-02 11:39:00,0.7831,0.7831,0.783,0.7831,37300000.0
2008-06-02 11:40:00,0.7831,0.7832,0.783,0.7831,66900000.0
2008-06-02 11:41:00,0.7831,0.7831,0.7829,0.783,44500000.0
2008-06-02 11:42:00,0.783,0.7832,0.783,0.78315,46100000.0
2008-06-02 11:43:00,0.7831,0.7832,0.7831,0.7832,42800000.0
2008-06-02 11:44:00,0.7832,0.7834,0.7831,0.7833,49400000.0
2008-06-02 11:45:00,0.7833,0.7835,0.7833,0.7834,142400000.0
2008-06-02 11:46:00,0.7834,0.78365,0.7834,0.7834,86600000.0
2008-06-02 11:47:00,0.7834,0.7835,0.7834,0.7835,53400000.0
2008-06-02 11:48:00,0.78355,0.7836,0.78355,0.7836,10400000.0
2008-06-02 11:49:00,0.7836,0.7838,0.78355,0.7838,43100000.0
2008-06-02 11:50:00,0.7838,0.7841,0.7837,0.7841,87800000.0
2008-06-02 11:51:00,0.7841,0.7842,0.784,0.7841,104900000.0
2008-06-02 11:52:00,0.784,0.7841,0.784,0.784,42700000.0
2008-06-02 11:53:00,0.784,0.784,0.784,0.784,19500000.0
2008-06-02 11:54:00,0.784,0.7841,0.784,0.784,23000000.0
2008-06-02 11:55:00,0.784,0.784,0.784,0.784,23600000.0
2008-06-02 11:56:00,0.784,0.784,0.784,0.784,17100000.0
2008-06-02 11:57:00,0.784,0.784,0.784,0.784,97400000.0
2008-06-02 11:58:00,0.784,0.784,0.784,0.784,1900000.0
2008-06-02 11:59:00,0.784,0.784,0.784,0.784,18900000.0
2008-06-02 12:00:00,0.784,0.7841,0.784,0.784,28000000.0
2008-06-02 12:01:00,0.784,0.784,0.784,0.784,14900000.0
2008-06-02 12:02:00,0.784,0.7841,0.784,0.784,30400000.0
2008-06-02 12:03:00,0.784,0.784,0.784,0.784,11900000.0
2008-06-02 12:04:00,0.784,0.7843,0.784,0.784,62400000.0
2008-06-02 12:05:00,0.784,0.7841,0.784,0.7841,63000000.0
2008-06-02 12:06:00,0.7841,0.7841,0.784,0.784,61400000.0
2008-06-02 12:07:00,0.784,0.7841,0.7838,0.784,78700000.0
2008-06-02 12:08:00,0.784,0.784,0.7838,0.7838,101800000.0
2008-06-02 12:09:00,0.7838,0.7838,0.7838,0.7838,51200000.0
2008-06-02 12:10:00,0.7838,0.784,0.7837,0.7839,50400000.0
2008-06-02 12:11:00,0.7839,0.7842,0.7839,0.7841,49900000.0
2008-06-02 12:12:00,0.7841,0.7842,0.784,0.7841,56700000.0
2008-06-02 12:13:00,0.7841,0.7841,0.784,0.7841,27900000.0
2008-06-02 12:14:00,0.7841,0.7842,0.7841,0.7842,21300000.0
2008-06-02 12:15:00,0.7842,0.7842,0.7841,0.7842,50800000.0
2008-06-02 12:16:00,0.7842,0.7842,0.7842,0.7842,37900000.0
2008-06-02 12:17:00,0.7841,0.7841,0.7841,0.7841,23700000.0
2008-06-02 12:18:00,0.784,0.784,0.7836,0.7838,82000000.0
2008-06-02 12:19:00,0.7841,0.7842,0.7837,0.7837,40400000.0
2008-06-02 12:20:00,0.7837,0.7837,0.7836,0.7836,20900000.0
2008-06-02 12:21:00,0.7836,0.7836,0.7835,0.7835,5400000.0
2008-06-02 12:22:00,0.7835,0.7835,0.7835,0.7835,17800000.0
2008-06-02 12:23:00,0.7835,0.7835,0.7835,0.7835,3600000.0
2008-06-02 12:24:00,0.7834,0.7834,0.7834,0.7834,3700000.0
2008-06-02 12:25:00,0.7834,0.7834,0.7833,0.7833,20300000.0
2008-06-02 12:26:00,0.7833,0.7833,0.7833,0.7833,21600000.0
2008-06-02 12:27:00,0.7833,0.7833,0.7832,0.7833,34300000.0
2008-06-02 12:28:00,0.7833,0.7833,0.7832,0.7833,13500000.0
2008-06-02 12:29:00,0.7832,0.7832,0.7832,0.7832,31400000.0
2008-06-02 12:30:00,0.7832,0.7833,0.7832,0.7833,8600000.0
2008-06-02 12:31:00,0.7832,0.7832,0.7832,0.7832,4100000.0
2008-06-02 12:32:00,0.7832,0.7834,0.7832,0.7833,23800000.0
2008-06-02 12:33:00,0.7833,0.7836,0.7833,0.7835,28300000.0
2008-06-02 12:34:00,0.7835,0.7839,0.7835,0.7839,54400000.0
2008-06-02 12:35:00,0.7837,0.7839,0.7837,0.7837,15200000.0
2008-06-02 12:36:00,0.7839,0.7839,0.7837,0.7837,1800000.0
2008-06-02 12:37:00,0.7836,0.7838,0.7835,0.7837,28400000.0
2008-06-02 12:38:00,0.7837,0.7841,0.7837,0.7841,25200000.0
2008-06-02 12:39:00,0.7841,0.7841,0.7841,0.7841,7200000.0
2008-06-02 12:40:00,0.7842,0.7845,0.7842,0.7845,31900000.0
2008-06-02 12:41:00,0.7845,0.7845,0.7844,0.7844,86300000.0
2008-06-02 12:42:00,0.7844,0.7845,0.7842,0.7845,148500000.0
2008-06-02 12:43:00,0.7844,0.7844,0.7842,0.7842,60800000.0
2008-06-02 12:44:00,0.7843,0.7844,0.78415,0.7843,63000000.0
2008-06-02 12:45:00,0.7842,0.7842,0.7842,0.7842,2000000.0
2008-06-02 12:46:00,0.78425,0.7844,0.7839,0.7841,84500000.0
2008-06-02 12:47:00,0.7841,0.7844,0.784,0.7843,57800000.0
2008-06-02 12:48:00,0.7844,0.7846,0.7843,0.7844,50000000.0
2008-06-02 12:49:00,0.7844,0.7844,0.7843,0.7843,11700000.0
2008-06-02 12:50:00,0.7843,0.7844,0.7843,0.7843,15200000.0
2008-06-02 12:51:00,0.7844,0.7844,0.7844,0.7844,1000000.0
2008-06-02 12:52:00,0.7844,0.7844,0.7844,0.7844,2200000.0
2008-06-02 12:53:00,0.7844,0.7844,0.7844,0.7844,3500000.0
2008-06-02 12:54:00,0.7842,0.7844,0.7842,0.7843,107200000.0
2008-06-02 12:55:00,0.7843,0.7843,0.7841,0.7842,62600000.0
2008-06-02 12:56:00,0.7842,0.7845,0.7842,0.7842,237100000.0
2008-06-02 12:57:00,0.7842,0.7845,0.7842,0.7844,76300000.0
2008-06-02 12:58:00,0.7844,0.7844,0.7843,0.78435,8900000.0
2008-06-02 12:59:00,0.7842,0.7845,0.7842,0.7843,79500000.0
2008-06-02 13:00:00,0.7842,0.7842,0.784,0.784,123000000.0
2008-06-02 13:01:00,0.784,0.784,0.7839,0.7839,23100000.0
2008-06-02 13:02:00,0.7839,0.7843,0.7839,0.7843,48400000.0
2008-06-02 13:03:00,0.7843,0.7845,0.7842,0.7842,24900000.0
2008-06-02 13:04:00,0.7842,0.7842,0.784,0.7841,48400000.0
2008-06-02 13:05:00,0.7841,0.7841,0.7839,0.7839,15600000.0
2008-06-02 13:06:00,0.7839,0.784,0.7839,0.784,10500000.0
2008-06-02 13:07:00,0.7844,0.7845,0.784,0.78405,24700000.0
2008-06-02 13:08:00,0.784,0.784,0.784,0.784,22000000.0
2008-06-02 13:09:00,0.78402,0.78402,0.78336,0.78344,12100000.0
2008-06-02 13:10:00,0.784,0.78405,0.784,0.78405,2400000.0
2008-06-02 13:11:00,0.784,0.784,0.7839,0.7839,33600000.0
2008-06-02 13:12:00,0.7839,0.784,0.7837,0.7838,61300000.0
2008-06-02 13:13:00,0.7838,0.78385,0.7838,0.78385,37800000.0
2008-06-02 13:14:00,0.7838,0.78385,0.7838,0.7838,9700000.0
2008-06-02 13:15:00,0.7838,0.7838,0.7838,0.7838,1800000.0
2008-06-02 13:16:00,0.78375,0.7838,0.7837,0.7838,2500000.0
2008-06-02 13:17:00,0.7838,0.7839,0.7838,0.7839,15600000.0
2008-06-02 13:18:00,0.784,0.7841,0.7839,0.7841,34100000.0
2008-06-02 13:19:00,0.784,0.7841,0.784,0.7841,16100000.0
2008-06-02 13:20:00,0.784,0.7841,0.7839,0.7839,81100000.0
2008-06-02 13:21:00,0.7839,0.7839,0.7838,0.7838,9900000.0
2008-06-02 13:22:00,0.7838,0.7839,0.7838,0.7839,17400000.0
2008-06-02 13:23:00,0.7839,0.784,0.7839,0.7839,36600000.0
2008-06-02 13:24:00,0.7839,0.7839,0.7839,0.7839,18000000.0
2008-06-02 13:25:00,0.7839,0.784,0.7839,0.784,38000000.0
2008-06-02 13:26:00,0.784,0.784,0.7839,0.7839,56900000.0
2008-06-02 13:27:00,0.7839,0.7839,0.7839,0.7839,13400000.0
2008-06-02 13:28:00,0.7839,0.784,0.7837,0.7839,143400000.0
2008-06-02 13:29:00,0.7839,0.7839,0.7837,0.7837,87500000.0
2008-06-02 13:30:00,0.7836,0.7836,0.7836,0.7836,9400000.0
2008-06-02 13:31:00,0.7836,0.7836,0.7836,0.7836,2400000.0
2008-06-02 13:32:00,0.78365,0.78365,0.78365,0.78365,2000000.0
2008-06-02 13:33:00,0.7836,0.7836,0.7836,0.7836,17300000.0
2008-06-02 13:34:00,0.7836,0.78385,0.7836,0.7838,30200000.0
2008-06-02 13:35:00,0.7838,0.7838,0.7836,0.7836,16300000.0
2008-06-02 13:36:00,0.7836,0.7836,0.7836,0.7836,9500000.0
2008-06-02 13:37:00,0.7836,0.784,0.7836,0.784,52600000.0
2008-06-02 13:38:00,0.784,0.7841,0.7839,0.7841,34300000.0
2008-06-02 13:39:00,0.7841,0.7842,0.7841,0.7841,26800000.0
2008-06-02 13:40:00,0.7841,0.7841,0.7837,0.78375,34100000.0
2008-06-02 13:41:00,0.7837,0.784,0.7837,0.7838,17500000.0
2008-06-02 13:42:00,0.7839,0.7839,0.7839,0.7839,6700000.0
2008-06-02 13:43:00,0.7839,0.784,0.7839,0.7839,34600000.0
2008-06-02 13:44:00,0.7839,0.7839,0.7837,0.7838,87900000.0
2008-06-02 13:45:00,0.7838,0.7839,0.7836,0.7836,114000000.0
2008-06-02 13:46:00,0.7837,0.7837,0.7836,0.7836,115200000.0
2008-06-02 13:47:00,0.7836,0.7836,0.7836,0.7836,60100000.0
2008-06-02 13:48:00,0.7836,0.7837,0.7835,0.7837,80400000.0
2008-06-02 13:49:00,0.7837,0.78375,0.7835,0.7837,181200000.0
2008-06-02 13:50:00,0.7837,0.78385,0.7837,0.78385,111600000.0
2008-06-02 13:51:00,0.7838,0.78385,0.7838,0.7838,39400000.0
2008-06-02 13:52:00,0.78385,0.78385,0.78385,0.78385,600000.0
2008-06-02 13:53:00,0.78385,0.78385,0.7837,0.78375,26000000.0
2008-06-02 13:54:00,0.7838,0.78385,0.7838,0.78385,15900000.0
2008-06-02 13:55:00,0.78385,0.7839,0.78385,0.7839,1800000.0
2008-06-02 13:56:00,0.7839,0.784,0.7838,0.7839,33400000.0
2008-06-02 13:57:00,0.7839,0.78405,0.7838,0.7839,92300000.0
2008-06-02 13:58:00,0.7839,0.7839,0.7838,0.7838,55800000.0
2008-06-02 13:59:00,0.7838,0.7838,0.7837,0.7837,50500000.0
2008-06-02 14:00:00,0.7837,0.7838,0.7837,0.7838,25400000.0
2008-06-02 14:01:00,0.7838,0.7838,0.78375,0.78375,6900000.0
2008-06-02 14:02:00,0.7837,0.7837,0.7837,0.7837,18600000.0
2008-06-02 14:03:00,0.7837,0.7838,0.7837,0.7837,15900000.0
2008-06-02 14:04:00,0.7837,0.7838,0.7837,0.7838,28500000.0
2008-06-02 14:05:00,0.7838,0.7839,0.7837,0.7838,53000000.0
2008-06-02 14:06:00,0.7838,0.7838,0.7835,0.7835,34600000.0
2008-06-02 14:07:00,0.78355,0.7841,0.78355,0.7837,61900000.0
2008-06-02 14:08:00,0.7837,0.7837,0.7836,0.7837,15000000.0
2008-06-02 14:09:00,0.7837,0.7837,0.7836,0.7837,9800000.0
2008-06-02 14:10:00,0.7837,0.7838,0.7836,0.7838,14000000.0
2008-06-02 14:11:00,0.7838,0.7839,0.7838,0.7838,58800000.0
2008-06-02 14:12:00,0.7838,0.7839,0.7838,0.7838,13700000.0
2008-06-02 14:13:00,0.7838,0.7838,0.7837,0.7837,31500000.0
2008-06-02 14:14:00,0.7837,0.7839,0.7837,0.7839,37300000.0
2008-06-02 14:15:00,0.7839,0.7839,0.7839,0.7839,6600000.0
2008-06-02 14:16:00,0.7839,0.784,0.7839,0.784,9900000.0
2008-06-02 14:17:00,0.784,0.7843,0.7839,0.7842,57000000.0
2008-06-02 14:18:00,0.7842,0.7847,0.7842,0.78425,81200000.0
2008-06-02 14:19:00,0.7842,0.7844,0.7842,0.7843,40600000.0
2008-06-02 14:20:00,0.7843,0.7846,0.7839,0.7839,39500000.0
2008-06-02 14:21:00,0.7839,0.7844,0.7838,0.7843,56400000.0
2008-06-02 14:22:00,0.7843,0.7843,0.7842,0.7842,21500000.0
2008-06-02 14:23:00,0.7842,0.7842,0.784,0.7842,20100000.0
2008-06-02 14:24:00,0.7842,0.7847,0.7842,0.7845,46700000.0
2008-06-02 14:25:00,0.7845,0.7845,0.7845,0.7845,16200000.0
2008-06-02 14:26:00,0.7845,0.7845,0.7844,0.7844,29800000.0
2008-06-02 14:27:00,0.7844,0.7846,0.7844,0.7846,14000000.0
2008-06-02 14:28:00,0.7846,0.7847,0.7845,0.7847,110300000.0
2008-06-02 14:29:00,0.7846,0.7849,0.7846,0.7847,85000000.0
2008-06-02 14:30:00,0.7849,0.7849,0.78455,0.7846,52000000.0
2008-06-02 14:31:00,0.7846,0.7848,0.7845,0.78455,55800000.0
2008-06-02 14:32:00,0.78455,0.7847,0.7845,0.7846,34500000.0
2008-06-02 14:33:00,0.7846,0.7849,0.7846,0.7846,81400000.0
2008-06-02 14:34:00,0.7846,0.7847,0.7844,0.7844,71800000.0
2008-06-02 14:35:00,0.7844,0.7847,0.7843,0.7843,66300000.0
2008-06-02 14:36:00,0.7843,0.7843,0.7838,0.7842,107700000.0
2008-06-02 14:37:00,0.7842,0.7842,0.78385,0.78385,60000000.0
2008-06-02 14:38:00,0.7839,0.784,0.7838,0.7838,31400000.0
2008-06-02 14:39:00,0.7838,0.7838,0.7837,0.7837,1100000.0
2008-06-02 14:40:00,0.7838,0.7838,0.7836,0.7836,136700000.0
2008-06-02 14:41:00,0.7836,0.7837,0.7834,0.7836,137400000.0
2008-06-02 14:42:00,0.7835,0.7835,0.7833,0.7835,120300000.0
2008-06-02 14:43:00,0.7835,0.7837,0.7835,0.7835,148700000.0
2008-06-02 14:44:00,0.7835,0.7845,0.7835,0.7841,100500000.0
2008-06-02 14:45:00,0.7841,0.7841,0.7841,0.7841,27100000.0
2008-06-02 14:46:00,0.7841,0.7842,0.784,0.784,32900000.0
2008-06-02 14:47:00,0.7841,0.7842,0.784,0.7842,31300000.0
2008-06-02 14:48:00,0.7842,0.7842,0.7837,0.784,65000000.0
2008-06-02 14:49:00,0.784,0.7844,0.784,0.7841,55900000.0
2008-06-02 14:50:00,0.7841,0.7841,0.7839,0.784,64700000.0
2008-06-02 14:51:00,0.7839,0.784,0.7839,0.7839,36700000.0
2008-06-02 14:52:00,0.784,0.784,0.7839,0.784,21600000.0
2008-06-02 14:53:00,0.7839,0.784,0.7839,0.784,69200000.0
2008-06-02 14:54:00,0.784,0.7841,0.784,0.784,72400000.0
2008-06-02 14:55:00,0.784,0.784,0.784,0.784,33600000.0
2008-06-02 14:56:00,0.784,0.784,0.7839,0.7839,39200000.0
2008-06-02 14:57:00,0.7839,0.784,0.7839,0.7839,34400000.0
2008-06-02 14:58:00,0.7839,0.7842,0.7839,0.784,63400000.0
2008-06-02 14:59:00,0.784,0.784,0.784,0.784,11500000.0
2008-06-02 15:00:00,0.784,0.784,0.784,0.784,7200000.0
2008-06-02 15:01:00,0.784,0.784,0.784,0.784,5800000.0
2008-06-02 15:02:00,0.784,0.7841,0.7837,0.7837,15200000.0
2008-06-02 15:03:00,0.7837,0.7838,0.7834,0.7834,83800000.0
2008-06-02 15:04:00,0.7835,0.7835,0.7834,0.7834,24600000.0
2008-06-02 15:05:00,0.7834,0.7835,0.7833,0.7833,46100000.0
2008-06-02 15:06:00,0.7833,0.7835,0.7833,0.7834,28000000.0
2008-06-02 15:07:00,0.7834,0.7835,0.7833,0.7835,29700000.0
2008-06-02 15:08:00,0.7835,0.7835,0.7835,0.7835,37300000.0
2008-06-02 15:09:00,0.7835,0.7838,0.7835,0.7837,58900000.0
2008-06-02 15:10:00,0.7835,0.7836,0.7835,0.7836,13300000.0
2008-06-02 15:11:00,0.7836,0.7836,0.7833,0.78335,34400000.0
2008-06-02 15:12:00,0.7833,0.7834,0.7833,0.7833,35300000.0
2008-06-02 15:13:00,0.7833,0.78345,0.7833,0.78345,40200000.0
2008-06-02 15:14:00,0.78345,0.7835,0.7834,0.7834,38000000.0
2008-06-02 15:15:00,0.7834,0.7837,0.7834,0.7835,28900000.0
2008-06-02 15:16:00,0.7835,0.7836,0.7835,0.7835,8500000.0
2008-06-02 15:17:00,0.7834,0.7834,0.7834,0.7834,30200000.0
2008-06-02 15:18:00,0.7834,0.7834,0.7834,0.7834,33500000.0
2008-06-02 15:19:00,0.78305,0.7832,0.7829,0.78315,19200000.0
2008-06-02 15:20:00,0.7834,0.7834,0.7832,0.7833,27000000.0
2008-06-02 15:21:00,0.7833,0.7833,0.7832,0.7832,6600000.0
2008-06-02 15:22:00,0.7832,0.7833,0.783,0.783,24300000.0
2008-06-02 15:23:00,0.783,0.7834,0.783,0.7832,109300000.0
2008-06-02 15:24:00,0.7832,0.7833,0.7832,0.7833,29500000.0
2008-06-02 15:25:00,0.7833,0.7833,0.7832,0.7832,24400000.0
2008-06-02 15:26:00,0.7832,0.7835,0.7831,0.7834,113200000.0
2008-06-02 15:27:00,0.7834,0.7836,0.7834,0.7836,38700000.0
2008-06-02 15:28:00,0.7836,0.7836,0.7834,0.7834,35700000.0
2008-06-02 15:29:00,0.7834,0.7835,0.7834,0.7835,31300000.0
2008-06-02 15:30:00,0.7836,0.7837,0.7835,0.7835,61800000.0
2008-06-02 15:31:00,0.7835,0.7837,0.7835,0.7836,52200000.0
2008-06-02 15:32:00,0.7836,0.7837,0.7836,0.7837,24300000.0
2008-06-02 15:33:00,0.7837,0.7838,0.7837,0.7838,39300000.0
2008-06-02 15:34:00,0.7838,0.7839,0.7838,0.7838,28100000.0
2008-06-02 15:35:00,0.7838,0.78385,0.7838,0.7838,19800000.0
2008-06-02 15:36:00,0.7838,0.7839,0.7838,0.7839,16500000.0
2008-06-02 15:37:00,0.7839,0.7839,0.7839,0.7839,400000.0
2008-06-02 15:38:00,0.7839,0.784,0.7838,0.784,32300000.0
2008-06-02 15:39:00,0.784,0.784,0.7838,0.7838,3200000.0
2008-06-02 15:40:00,0.7838,0.7839,0.7837,0.7838,50600000.0
2008-06-02 15:41:00,0.7838,0.7839,0.7837,0.7839,44500000.0
2008-06-02 15:42:00,0.7838,0.7839,0.7838,0.7839,30400000.0
2008-06-02 15:43:00,0.7839,0.7843,0.7839,0.7841,97900000.0
2008-06-02 15:44:00,0.7841,0.7842,0.7838,0.7838,71600000.0
2008-06-02 15:45:00,0.7838,0.7839,0.7838,0.7839,61600000.0
2008-06-02 15:46:00,0.7839,0.7839,0.7838,0.7838,23300000.0
2008-06-02 15:47:00,0.7838,0.784,0.7837,0.7838,47700000.0
2008-06-02 15:48:00,0.7838,0.784,0.7837,0.784,64700000.0
2008-06-02 15:49:00,0.784,0.7841,0.784,0.784,16800000.0
2008-06-02 15:50:00,0.784,0.7843,0.784,0.7843,45100000.0
2008-06-02 15:51:00,0.7843,0.7843,0.7843,0.7843,7800000.0
2008-06-02 15:52:00,0.7843,0.7844,0.78395,0.78395,21600000.0
2008-06-02 15:53:00,0.78395,0.7841,0.78385,0.78385,22400000.0
2008-06-02 15:54:00,0.7838,0.7841,0.7838,0.7841,19600000.0
2008-06-02 15:55:00,0.784,0.784,0.7837,0.7838,52500000.0
2008-06-02 15:56:00,0.7837,0.7838,0.7837,0.7838,36100000.0
2008-06-02 15:57:00,0.7837,0.7838,0.7837,0.7838,12300000.0
2008-06-02 15:58:00,0.7838,0.7838,0.7837,0.7838,20100000.0
2008-06-02 15:59:00,0.7837,0.784,0.7837,0.7838,44500000.0
2008-06-02 16:00:00,0.7838,0.7838,0.7833,0.7835,15300000.0
2008-06-02 16:01:00,0.78345,0.7841,0.7834,0.7837,33900000.0
2008-06-02 16:02:00,0.7837,0.7839,0.7836,0.7839,84800000.0
2008-06-02 16:03:00,0.7839,0.7845,0.78365,0.7841,127400000.0
2008-06-02 16:04:00,0.7841,0.7845,0.7841,0.7844,25300000.0
2008-06-02 16:05:00,0.7844,0.7845,0.7844,0.7845,36300000.0
2008-06-02 16:06:00,0.7846,0.7846,0.7843,0.7843,25600000.0
2008-06-02 16:07:00,0.7843,0.7843,0.7842,0.7842,12300000.0
2008-06-02 16:08:00,0.78425,0.7847,0.78425,0.7847,41100000.0
2008-06-02 16:09:00,0.7847,0.7847,0.7845,0.7846,57500000.0
2008-06-02 16:10:00,0.7846,0.7847,0.7846,0.7847,21200000.0
2008-06-02 16:11:00,0.7847,0.7847,0.7847,0.7847,9800000.0
2008-06-02 16:12:00,0.7847,0.7847,0.7846,0.7847,28700000.0
2008-06-02 16:13:00,0.7847,0.7848,0.7847,0.7848,13600000.0
2008-06-02 16:14:00,0.7848,0.7848,0.7847,0.7847,13000000.0
2008-06-02 16:15:00,0.7847,0.7847,0.7847,0.7847,46500000.0
2008-06-02 16:16:00,0.7847,0.7848,0.7847,0.7847,15200000.0
2008-06-02 16:17:00,0.7849,0.7851,0.7848,0.785,29400000.0
2008-06-02 16:18:00,0.785,0.785,0.7849,0.7849,5700000.0
2008-06-02 16:19:00,0.7851,0.7851,0.7848,0.7849,48400000.0
2008-06-02 16:20:00,0.7849,0.7849,0.7848,0.7848,28200000.0
2008-06-02 16:21:00,0.7848,0.7849,0.7848,0.7848,21000000.0
2008-06-02 16:22:00,0.7848,0.7848,0.7848,0.7848,2400000.0
2008-06-02 16:23:00,0.7848,0.7849,0.7848,0.7848,21400000.0
2008-06-02 16:24:00,0.7848,0.7848,0.7846,0.7848,68900000.0
2008-06-02 16:25:00,0.7848,0.7848,0.7843,0.7843,139700001.0
2008-06-02 16:26:00,0.7844,0.7849,0.7843,0.7845,65800000.0
2008-06-02 16:27:00,0.7845,0.7846,0.7845,0.7846,37400000.0
2008-06-02 16:28:00,0.7846,0.7848,0.7846,0.7848,83200000.0
2008-06-02 16:29:00,0.7848,0.785,0.7848,0.785,45700000.0
2008-06-02 16:30:00,0.785,0.785,0.7844,0.7844,73300000.0
2008-06-02 16:31:00,0.7843,0.7846,0.7843,0.7845,145200000.0
2008-06-02 16:32:00,0.7845,0.7847,0.7845,0.7847,22100000.0
2008-06-02 16:33:00,0.7847,0.7849,0.7847,0.7848,109400000.0
2008-06-02 16:34:00,0.7848,0.7849,0.7847,0.7849,46100000.0
2008-06-02 16:35:00,0.7849,0.7852,0.7849,0.7851,44500000.0
2008-06-02 16:36:00,0.7851,0.7851,0.785,0.7851,97900000.0
2008-06-02 16:37:00,0.7851,0.7852,0.785,0.7851,39800000.0
2008-06-02 16:38:00,0.7851,0.7852,0.7851,0.7851,65900000.0
2008-06-02 16:39:00,0.7851,0.7851,0.7845,0.7846,52000000.0
2008-06-02 16:40:00,0.7846,0.7846,0.7844,0.7844,7800000.0
2008-06-02 16:41:00,0.7844,0.7844,0.7842,0.7843,48800000.0
2008-06-02 16:42:00,0.7843,0.7843,0.7839,0.7839,45200000.0
2008-06-02 16:43:00,0.7839,0.7842,0.7839,0.7842,41600000.0
2008-06-02 16:44:00,0.7842,0.7844,0.7839,0.7842,92100000.0
2008-06-02 16:45:00,0.7842,0.7842,0.7839,0.78395,31350000.0
2008-06-02 16:46:00,0.78395,0.7843,0.7839,0.784,115200000.0
2008-06-02 16:47:00,0.7839,0.784,0.7839,0.7839,13100000.0
2008-06-02 16:48:00,0.78395,0.7841,0.7839,0.7841,37600000.0
2008-06-02 16:49:00,0.7841,0.7841,0.784,0.784,16300000.0
2008-06-02 16:50:00,0.784,0.7843,0.784,0.7841,84300000.0
2008-06-02 16:51:00,0.7841,0.7841,0.7841,0.7841,9400000.0
2008-06-02 16:52:00,0.7841,0.7841,0.7841,0.7841,16300000.0
2008-06-02 16:53:00,0.7841,0.7841,0.784,0.7841,11700000.0
2008-06-02 16:54:00,0.7841,0.7841,0.7841,0.7841,4500000.0
2008-06-02 16:55:00,0.7841,0.7842,0.784,0.7842,49300000.0
2008-06-02 16:56:00,0.7842,0.7844,0.784,0.7841,139300000.0
2008-06-02 16:57:00,0.7841,0.7844,0.7841,0.7842,107200000.0
2008-06-02 16:58:00,0.7842,0.7842,0.7837,0.7841,70400000.0
2008-06-02 16:59:00,0.7841,0.7842,0.7837,0.7841,129300000.0
2008-06-02 17:00:00,0.7841,0.7846,0.784,0.7846,112000000.0
2008-06-02 17:01:00,0.7843,0.7845,0.7843,0.7843,29400000.0
2008-06-02 17:02:00,0.7843,0.7843,0.7843,0.7843,20300000.0
2008-06-02 17:03:00,0.7843,0.78435,0.7843,0.7843,25900000.0
2008-06-02 17:04:00,0.7843,0.7846,0.7843,0.7846,20400000.0
2008-06-02 17:05:00,0.7846,0.7846,0.7841,0.7843,60800000.0
2008-06-02 17:06:00,0.7843,0.7845,0.7843,0.7843,34700000.0
2008-06-02 17:07:00,0.7844,0.7849,0.78425,0.7845,61700000.0
2008-06-02 17:08:00,0.7845,0.7852,0.7844,0.7852,80000000.0
2008-06-02 17:09:00,0.7852,0.7854,0.7849,0.7853,56400000.0
2008-06-02 17:10:00,0.7853,0.7853,0.7849,0.785,63900000.0
2008-06-02 17:11:00,0.785,0.7853,0.7845,0.785,143100000.0
2008-06-02 17:12:00,0.7852,0.7852,0.7845,0.7849,61600000.0
2008-06-02 17:13:00,0.785,0.7853,0.7848,0.7851,125100000.0
2008-06-02 17:14:00,0.7851,0.7853,0.7849,0.785,126900000.0
2008-06-02 17:15:00,0.785,0.785,0.7847,0.78495,20200000.0
2008-06-02 17:16:00,0.7849,0.78505,0.7849,0.78505,11200000.0
2008-06-02 17:17:00,0.78505,0.7851,0.7842,0.7843,75500000.0
2008-06-02 17:18:00,0.7843,0.7844,0.7841,0.7842,32600000.0
2008-06-02 17:19:00,0.7842,0.785,0.7842,0.7845,80400000.0
2008-06-02 17:20:00,0.7845,0.7845,0.7843,0.7843,16800000.0
2008-06-02 17:21:00,0.7843,0.7843,0.7843,0.7843,6300000.0
2008-06-02 17:22:00,0.7843,0.7844,0.7838,0.7839,141500000.0
2008-06-02 17:23:00,0.784,0.78405,0.7839,0.7839,85500000.0
2008-06-02 17:24:00,0.78405,0.78405,0.7837,0.7838,74100000.0
2008-06-02 17:25:00,0.7838,0.784,0.7838,0.7839,62100000.0
2008-06-02 17:26:00,0.78371,0.78374,0.78327,0.78371,11800000.0
2008-06-02 17:27:00,0.7839,0.7845,0.7839,0.7845,78600000.0
2008-06-02 17:28:00,0.7845,0.7848,0.7842,0.7843,160100000.0
2008-06-02 17:29:00,0.7843,0.7849,0.7843,0.7843,93500000.0
2008-06-02 17:30:00,0.7843,0.78435,0.7843,0.7843,34800000.0
2008-06-02 17:31:00,0.7843,0.7844,0.7843,0.7844,36800000.0
2008-06-02 17:32:00,0.7844,0.7845,0.7843,0.7843,66900000.0
2008-06-02 17:33:00,0.7843,0.7844,0.7843,0.7844,8000000.0
2008-06-02 17:34:00,0.7843,0.7843,0.7843,0.7843,6300000.0
2008-06-02 17:35:00,0.7843,0.7844,0.7843,0.7844,20800000.0
2008-06-02 17:36:00,0.7844,0.7844,0.7844,0.7844,14700000.0
2008-06-02 17:37:00,0.7844,0.7848,0.7844,0.7844,51400000.0
2008-06-02 17:38:00,0.78445,0.78465,0.7844,0.7845,15200000.0
2008-06-02 17:39:00,0.7845,0.785,0.7845,0.7848,82400000.0
2008-06-02 17:40:00,0.7848,0.7852,0.7848,0.7848,48600000.0
2008-06-02 17:41:00,0.7848,0.785,0.7848,0.7848,51400000.0
2008-06-02 17:42:00,0.7848,0.78505,0.7848,0.785,39000000.0
2008-06-02 17:43:00,0.785,0.785,0.7848,0.78485,58400000.0
2008-06-02 17:44:00,0.7849,0.785,0.78485,0.78485,11800000.0
2008-06-02 17:45:00,0.78485,0.78505,0.7845,0.7845,42300000.0
2008-06-02 17:46:00,0.7845,0.7848,0.78445,0.7847,35200000.0
2008-06-02 17:47:00,0.7847,0.7847,0.7847,0.7847,23100000.0
2008-06-02 17:48:00,0.78434,0.78465,0.78425,0.7846,57500000.0
2008-06-02 17:49:00,0.7847,0.7851,0.7847,0.7851,21600000.0
2008-06-02 17:50:00,0.7851,0.7851,0.7849,0.7849,8800000.0
2008-06-02 17:51:00,0.7849,0.785,0.7848,0.785,41300000.0
2008-06-02 17:52:00,0.785,0.785,0.7849,0.7849,12800000.0
2008-06-02 17:53:00,0.7849,0.78505,0.7849,0.785,40900000.0
2008-06-02 17:54:00,0.785,0.785,0.785,0.785,11900000.0
2008-06-02 17:55:00,0.785,0.785,0.7849,0.7849,6300000.0
2008-06-02 17:56:00,0.7848,0.7848,0.7848,0.7848,3100000.0
2008-06-02 17:57:00,0.7848,0.7851,0.7845,0.7845,93900000.0
2008-06-02 17:58:00,0.7845,0.7852,0.7845,0.7847,131900000.0
2008-06-02 17:59:00,0.7847,0.785,0.7845,0.7846,64600000.0
2008-06-02 18:00:00,0.7846,0.7848,0.7846,0.7848,7000000.0
2008-06-02 18:01:00,0.7848,0.7851,0.7848,0.7848,26300000.0
2008-06-02 18:02:00,0.7848,0.7851,0.7848,0.7849,39800000.0
2008-06-02 18:03:00,0.7849,0.7849,0.7849,0.7849,4500000.0
2008-06-02 18:04:00,0.7849,0.7849,0.7847,0.7848,35500000.0
2008-06-02 18:05:00,0.7848,0.7853,0.7848,0.7853,21500000.0
2008-06-02 18:06:00,0.7853,0.7855,0.7853,0.7855,13500000.0
2008-06-02 18:07:00,0.7852,0.7853,0.7848,0.7853,51300000.0
2008-06-02 18:08:00,0.7853,0.7853,0.7847,0.7848,20000000.0
2008-06-02 18:09:00,0.7848,0.7848,0.7848,0.7848,12900000.0
2008-06-02 18:10:00,0.7848,0.7848,0.7848,0.7848,12700000.0
2008-06-02 18:11:00,0.7848,0.7848,0.7848,0.7848,6100000.0
2008-06-02 18:12:00,0.7848,0.7851,0.7848,0.7848,5300000.0
2008-06-02 18:13:00,0.7849,0.7851,0.7849,0.7851,8900000.0
2008-06-02 18:14:00,0.7851,0.7852,0.7851,0.7852,13800000.0
2008-06-02 18:15:00,0.7852,0.78535,0.785,0.7853,18400000.0
2008-06-02 18:16:00,0.78535,0.7854,0.78535,0.7854,3400000.0
2008-06-02 18:17:00,0.7854,0.7854,0.7853,0.7853,4000000.0
2008-06-02 18:18:00,0.78522,0.78522,0.78493,0.78493,8000000.0
2008-06-02 18:19:00,0.7853,0.7854,0.7853,0.7854,6100000.0
2008-06-02 18:20:00,0.7853,0.7853,0.7853,0.7853,3200000.0
2008-06-02 18:21:00,0.7853,0.7853,0.7851,0.7851,26200000.0
2008-06-02 18:22:00,0.7851,0.7854,0.7851,0.7851,46800000.0
2008-06-02 18:23:00,0.7851,0.7851,0.7851,0.7851,2400000.0
2008-06-02 18:24:00,0.7851,0.7851,0.7851,0.7851,5600000.0
2008-06-02 18:25:00,0.7851,0.7851,0.7851,0.7851,2400000.0
2008-06-02 18:26:00,0.7851,0.78515,0.7851,0.78515,8900000.0
2008-06-02 18:27:00,0.7851,0.7851,0.7851,0.7851,8600000.0
2008-06-02 18:28:00,0.7851,0.7852,0.785,0.7852,17800000.0
2008-06-02 18:29:00,0.7853,0.7853,0.7852,0.7852,14300000.0
2008-06-02 18:30:00,0.7852,0.7852,0.785,0.785,25500000.0
2008-06-02 18:31:00,0.785,0.785,0.7849,0.7849,4500000.0
2008-06-02 18:32:00,0.785,0.785,0.785,0.785,2000000.0
2008-06-02 18:33:00,0.785,0.78515,0.785,0.7851,9400000.0
2008-06-02 18:34:00,0.7851,0.7851,0.7851,0.7851,16500000.0
2008-06-02 18:35:00,0.7851,0.7852,0.7851,0.7852,17900000.0
2008-06-02 18:36:00,0.7852,0.7853,0.7851,0.7853,22400000.0
2008-06-02 18:37:00,0.7853,0.7853,0.7851,0.7851,21400000.0
2008-06-02 18:38:00,0.7852,0.7852,0.7839,0.7841,120600000.0
2008-06-02 18:39:00,0.7841,0.7848,0.7841,0.7848,39800000.0
2008-06-02 18:40:00,0.7848,0.7851,0.7847,0.7851,16200000.0
2008-06-02 18:41:00,0.785,0.7851,0.7848,0.7851,51500000.0
2008-06-02 18:42:00,0.7851,0.7856,0.7851,0.7856,19300000.0
2008-06-02 18:43:00,0.7856,0.7856,0.7855,0.7855,8700000.0
2008-06-02 18:44:00,0.7854,0.7854,0.7854,0.7854,19500000.0
2008-06-02 18:45:00,0.7854,0.7855,0.7854,0.7854,49000000.0
2008-06-02 18:46:00,0.7854,0.7855,0.7854,0.7855,9700000.0
2008-06-02 18:47:00,0.7855,0.7855,0.7855,0.7855,4500000.0
2008-06-02 18:48:00,0.7854,0.7854,0.7854,0.7854,12300000.0
2008-06-02 18:49:00,0.7854,0.7854,0.7854,0.7854,500000.0
2008-06-02 18:50:00,0.7854,0.7854,0.7854,0.7854,5200000.0
2008-06-02 18:51:00,0.7854,0.7854,0.7854,0.7854,6900000.0
2008-06-02 18:52:00,0.7854,0.7854,0.7854,0.7854,1600000.0
2008-06-02 18:53:00,0.7855,0.7855,0.78545,0.78545,4300000.0
2008-06-02 18:54:00,0.78545,0.78545,0.7854,0.7854,2000000.0
2008-06-02 18:55:00,0.7854,0.7856,0.7854,0.7854,22000000.0
2008-06-02 18:56:00,0.7854,0.7854,0.7854,0.7854,10500000.0
2008-06-02 18:57:00,0.7854,0.7854,0.7854,0.7854,11600000.0
2008-06-02 18:58:00,0.7854,0.7854,0.7851,0.7851,34500000.0
2008-06-02 18:59:00,0.785,0.785,0.7849,0.7849,22000000.0
2008-06-02 19:00:00,0.78495,0.785,0.7843,0.78435,54600000.0
2008-06-02 19:01:00,0.7843,0.7847,0.7843,0.7844,19500000.0
2008-06-02 19:02:00,0.7844,0.7845,0.7844,0.7845,24400000.0
2008-06-02 19:03:00,0.7845,0.7845,0.7845,0.7845,6900000.0
2008-06-02 19:04:00,0.7845,0.7845,0.7845,0.7845,15800000.0
2008-06-02 19:05:00,0.7845,0.7845,0.7845,0.7845,14900000.0
2008-06-02 19:06:00,0.7845,0.7846,0.7845,0.7846,13300000.0
2008-06-02 19:07:00,0.7846,0.785,0.7845,0.78475,75600000.0
2008-06-02 19:08:00,0.7848,0.785,0.7848,0.7848,47700000.0
2008-06-02 19:09:00,0.7848,0.7852,0.7847,0.7848,38300000.0
2008-06-02 19:10:00,0.7846,0.7849,0.7846,0.7847,31600000.0
2008-06-02 19:11:00,0.7847,0.7847,0.7847,0.7847,4600000.0
2008-06-02 19:12:00,0.7847,0.7848,0.7847,0.7848,40000000.0
2008-06-02 19:13:00,0.7848,0.7848,0.7847,0.7847,7600000.0
2008-06-02 19:14:00,0.7847,0.7848,0.7847,0.7848,4200000.0
2008-06-02 19:15:00,0.7848,0.7848,0.7846,0.7846,12400000.0
2008-06-02 19:16:00,0.7846,0.7846,0.7846,0.7846,2400000.0
2008-06-02 19:17:00,0.7846,0.785,0.7846,0.7849,36800000.0
2008-06-02 19:18:00,0.7849,0.7849,0.7849,0.7849,2700000.0
2008-06-02 19:19:00,0.7849,0.7849,0.7849,0.7849,16600000.0
2008-06-02 19:20:00,0.7849,0.7849,0.7849,0.7849,1200000.0
2008-06-02 19:21:00,0.78439,0.78466,0.7843,0.78463,6300000.0
2008-06-02 19:22:00,0.7849,0.7849,0.7849,0.7849,1200000.0
2008-06-02 19:23:00,0.7849,0.7849,0.7849,0.7849,2000000.0
2008-06-02 19:24:00,0.78457,0.78475,0.78438,0.78467,18900000.0
2008-06-02 19:25:00,0.78473,0.78475,0.78455,0.78457,44700000.0
2008-06-02 19:26:00,0.785,0.7851,0.7849,0.785,13800000.0
2008-06-02 19:27:00,0.785,0.785,0.785,0.785,6400000.0
2008-06-02 19:28:00,0.7849,0.7849,0.7849,0.7849,12400000.0
2008-06-02 19:29:00,0.7849,0.7849,0.7849,0.7849,3900000.0
2008-06-02 19:30:00,0.785,0.7851,0.785,0.785,9000000.0
2008-06-02 19:31:00,0.785,0.785,0.785,0.785,2400000.0
2008-06-02 19:32:00,0.7852,0.7852,0.78495,0.785,5300000.0
2008-06-02 19:33:00,0.785,0.785,0.785,0.785,2400000.0
2008-06-02 19:34:00,0.78484,0.78484,0.78465,0.78473,11700000.0
2008-06-02 19:35:00,0.78479,0.78498,0.78479,0.78483,15600000.0
2008-06-02 19:36:00,0.785,0.7851,0.785,0.785,15200000.0
2008-06-02 19:37:00,0.7851,0.7851,0.785,0.785,5600000.0
2008-06-02 19:38:00,0.785,0.785,0.785,0.785,8600000.0
2008-06-02 19:39:00,0.785,0.7851,0.785,0.7851,6000000.0
2008-06-02 19:40:00,0.7851,0.7851,0.785,0.785,2400000.0
2008-06-02 19:41:00,0.78478,0.78499,0.78464,0.78494,26600000.0
2008-06-02 19:42:00,0.78483,0.78487,0.78471,0.78471,28100000.0
2008-06-02 19:43:00,0.78464,0.78484,0.78456,0.78468,65900000.0
2008-06-02 19:44:00,0.78468,0.78482,0.78461,0.78464,5700000.0
2008-06-02 19:45:00,0.78468,0.78489,0.78468,0.78478,15700000.0
2008-06-02 19:46:00,0.785,0.785,0.7849,0.7849,10400000.0
2008-06-02 19:47:00,0.7849,0.7849,0.7847,0.7847,3100000.0
2008-06-02 19:48:00,0.7846,0.7846,0.7846,0.7846,7500000.0
2008-06-02 19:49:00,0.7846,0.7848,0.7846,0.7848,12000000.0
2008-06-02 19:50:00,0.7848,0.7848,0.7847,0.7847,4700000.0
2008-06-02 19:51:00,0.7846,0.7846,0.7846,0.7846,3000000.0
2008-06-02 19:52:00,0.78441,0.78455,0.78431,0.78438,8400000.0
2008-06-02 19:53:00,0.7846,0.7846,0.7846,0.7846,3900000.0
2008-06-02 19:54:00,0.78465,0.7849,0.78465,0.7847,12000000.0
2008-06-02 19:55:00,0.7847,0.7847,0.7847,0.7847,2400000.0
2008-06-02 19:56:00,0.7847,0.7848,0.7847,0.7848,12700000.0
2008-06-02 19:57:00,0.7848,0.7848,0.7848,0.7848,1200000.0
2008-06-02 19:58:00,0.78458,0.78477,0.78451,0.78475,43300000.0
2008-06-02 19:59:00,0.78478,0.7848,0.78453,0.78458,6100000.0
2008-06-02 20:00:00,0.7848,0.7848,0.7847,0.7847,9000000.0
2008-06-02 20:01:00,0.7847,0.7847,0.7847,0.7847,2400000.0
2008-06-02 20:02:00,0.7847,0.7847,0.7847,0.7847,6300000.0
2008-06-02 20:03:00,0.7847,0.7847,0.7847,0.7847,5800000.0
2008-06-02 20:04:00,0.7847,0.7847,0.7846,0.7846,5000000.0
2008-06-02 20:05:00,0.7846,0.7855,0.7846,0.7854,45300000.0
2008-06-02 20:06:00,0.7854,0.7854,0.7847,0.7847,21100000.0
2008-06-02 20:07:00,0.78505,0.7852,0.78495,0.7852,15500000.0
2008-06-02 20:08:00,0.7852,0.7852,0.7852,0.7852,16100000.0
2008-06-02 20:09:00,0.7852,0.7852,0.7847,0.7849,20100000.0
2008-06-02 20:10:00,0.7849,0.7849,0.7848,0.7848,13900000.0
2008-06-02 20:11:00,0.7847,0.7847,0.7847,0.7847,4200000.0
2008-06-02 20:12:00,0.78475,0.7848,0.78475,0.7848,12000000.0
2008-06-02 20:13:00,0.7848,0.7848,0.7848,0.7848,4000000.0
2008-06-02 20:14:00,0.7847,0.7847,0.7847,0.7847,5200000.0
2008-06-02 20:15:00,0.78461,0.78479,0.7845,0.78458,46000000.0
2008-06-02 20:16:00,0.78485,0.78485,0.78485,0.78485,2000000.0
2008-06-02 20:17:00,0.7848,0.7848,0.78475,0.78475,1100000.0
2008-06-02 20:18:00,0.7847,0.7848,0.7847,0.7848,9500000.0
2008-06-02 20:19:00,0.78475,0.78475,0.78475,0.78475,300000.0
2008-06-02 20:20:00,0.7847,0.7847,0.7847,0.7847,2500000.0
2008-06-02 20:21:00,0.7847,0.7847,0.7847,0.7847,2400000.0
2008-06-02 20:22:00,0.7847,0.7847,0.78465,0.7847,4900000.0
2008-06-02 20:23:00,0.7847,0.7847,0.7846,0.7846,2900000.0
2008-06-02 20:24:00,0.7846,0.7847,0.7846,0.7847,12800000.0
2008-06-02 20:25:00,0.7846,0.7846,0.7846,0.7846,3600000.0
2008-06-02 20:26:00,0.7846,0.7846,0.7846,0.7846,1800000.0
2008-06-02 20:27:00,0.7846,0.7846,0.7846,0.7846,6900000.0
2008-06-02 20:28:00,0.7846,0.78465,0.7846,0.78465,7900000.0
2008-06-02 20:29:00,0.78465,0.78465,0.7846,0.7846,3100000.0
2008-06-02 20:30:00,0.78442,0.78477,0.78442,0.78445,4400000.0
2008-06-02 20:31:00,0.7846,0.7846,0.7846,0.7846,3200000.0
2008-06-02 20:32:00,0.78441,0.78462,0.78436,0.78462,26300000.0
2008-06-02 20:33:00,0.78463,0.78463,0.78426,0.78431,80700000.0
2008-06-02 20:34:00,0.78427,0.78452,0.78427,0.7845,34700000.0
2008-06-02 20:35:00,0.78442,0.78442,0.78425,0.78433,13200000.0
2008-06-02 20:36:00,0.78442,0.78447,0.78427,0.78431,16400000.0
2008-06-02 20:37:00,0.7846,0.7846,0.7846,0.7846,1600000.0
2008-06-02 20:38:00,0.7848,0.7848,0.7848,0.7848,2800000.0
2008-06-02 20:39:00,0.7848,0.7848,0.7846,0.7846,11000000.0
2008-06-02 20:40:00,0.7846,0.7847,0.7846,0.7847,5300000.0
2008-06-02 20:41:00,0.7843,0.7845,0.7842,0.78435,224900000.0
2008-06-02 20:42:00,0.7847,0.7847,0.7847,0.7847,7800000.0
2008-06-02 20:43:00,0.7847,0.7847,0.7847,0.7847,1600000.0
2008-06-02 20:44:00,0.7847,0.7849,0.7847,0.7847,16800000.0
2008-06-02 20:45:00,0.7847,0.7847,0.7845,0.7845,4000000.0
2008-06-02 20:46:00,0.78445,0.78445,0.78435,0.78435,3500000.0
2008-06-02 20:47:00,0.7843,0.7844,0.7843,0.7844,8400000.0
2008-06-02 20:48:00,0.7843,0.7843,0.7843,0.7843,3400000.0
2008-06-02 20:49:00,0.78426,0.78426,0.78401,0.78405,10600000.0
2008-06-02 20:50:00,0.78445,0.78445,0.7844,0.7844,4200000.0
2008-06-02 20:51:00,0.7843,0.7843,0.7843,0.7843,5200000.0
2008-06-02 20:52:00,0.7843,0.7843,0.7843,0.7843,2300000.0
2008-06-02 20:53:00,0.7843,0.7844,0.7843,0.7843,14700000.0
2008-06-02 20:54:00,0.7842,0.7844,0.7842,0.7844,12900000.0
2008-06-02 20:55:00,0.7843,0.7843,0.7843,0.7843,800000.0
2008-06-02 20:56:00,0.78425,0.78425,0.78425,0.78425,900000.0
2008-06-02 20:57:00,0.78425,0.78425,0.78425,0.78425,300000.0
2008-06-02 20:58:00,0.7843,0.7845,0.7843,0.7845,9700000.0
2008-06-02 20:59:00,0.78445,0.78445,0.78445,0.78445,300000.0
2008-06-02 21:00:00,0.78445,0.7846,0.78445,0.7846,6500000.0
2008-06-02 21:01:00,0.7845,0.7845,0.7845,0.7845,5600000.0
2008-06-02 21:02:00,0.7845,0.7845,0.7845,0.7845,1200000.0
2008-06-02 21:03:00,0.78403,0.78428,0.78399,0.78416,15200000.0
2008-06-02 21:04:00,0.7844,0.7844,0.7844,0.7844,2900000.0
2008-06-02 21:05:00,0.7843,0.7843,0.7843,0.7843,700000.0
2008-06-02 21:06:00,0.78445,0.7845,0.78445,0.7845,10300000.0
2008-06-02 21:07:00,0.7845,0.7847,0.7845,0.7847,9500000.0
2008-06-02 21:08:00,0.7846,0.7846,0.7846,0.7846,4900000.0
2008-06-02 21:09:00,0.7846,0.785,0.7846,0.785,47300000.0
2008-06-02 21:10:00,0.785,0.785,0.7845,0.7848,37700000.0
2008-06-02 21:11:00,0.7848,0.7848,0.7848,0.7848,1700000.0
2008-06-02 21:12:00,0.7847,0.7849,0.7847,0.7849,15200000.0
2008-06-02 21:13:00,0.7848,0.7848,0.7848,0.7848,700000.0
2008-06-02 21:14:00,0.78454,0.78467,0.78438,0.78459,14300000.0
2008-06-02 21:15:00,0.7848,0.7848,0.7848,0.7848,3800000.0
2008-06-02 21:16:00,0.7848,0.7849,0.7848,0.7849,14300000.0
2008-06-02 21:17:00,0.7848,0.7848,0.7848,0.7848,2300000.0
2008-06-02 21:18:00,0.78463,0.78471,0.78427,0.7847,12000000.0
2008-06-02 21:19:00,0.7848,0.7848,0.7845,0.7846,17500000.0
2008-06-02 21:20:00,0.78429,0.78474,0.78424,0.78436,21600000.0
2008-06-02 21:21:00,0.7845,0.7847,0.7845,0.7847,16200000.0
2008-06-02 21:22:00,0.7847,0.78505,0.7847,0.78505,2900000.0
2008-06-02 21:23:00,0.785,0.785,0.7849,0.7849,4900000.0
2008-06-02 21:24:00,0.7849,0.785,0.7849,0.785,3500000.0
2008-06-02 21:25:00,0.78505,0.78505,0.78485,0.7849,4900000.0
2008-06-02 21:26:00,0.7849,0.7852,0.7849,0.7852,5600000.0
2008-06-02 21:27:00,0.78505,0.7851,0.7849,0.7849,13500000.0
2008-06-02 21:28:00,0.7849,0.7849,0.7849,0.7849,4800000.0
2008-06-02 21:29:00,0.7849,0.7849,0.7848,0.7848,3900000.0
2008-06-02 21:30:00,0.7849,0.7849,0.7849,0.7849,2900000.0
2008-06-02 21:31:00,0.7849,0.7849,0.78485,0.7849,1800000.0
2008-06-02 21:32:00,0.7849,0.7849,0.7848,0.7848,3300000.0
2008-06-02 21:33:00,0.78485,0.78485,0.7848,0.7848,12800000.0
2008-06-02 21:34:00,0.7846,0.7846,0.7846,0.7846,29000000.0
2008-06-02 21:35:00,0.7846,0.7847,0.7845,0.7846,21100000.0
2008-06-02 21:36:00,0.78445,0.78445,0.7844,0.7844,1400000.0
2008-06-02 21:37:00,0.78412,0.78439,0.78395,0.78395,12500000.0
2008-06-02 21:38:00,0.7846,0.7848,0.7846,0.7848,4900000.0
2008-06-02 21:39:00,0.7848,0.7848,0.7845,0.7845,13500000.0
2008-06-02 21:40:00,0.7845,0.7846,0.7845,0.7846,5600000.0
2008-06-02 21:41:00,0.7846,0.7847,0.7846,0.7847,2000000.0
2008-06-02 21:42:00,0.7846,0.7846,0.7846,0.7846,600000.0
2008-06-02 21:43:00,0.78465,0.7847,0.78465,0.78465,2000000.0
2008-06-02 21:44:00,0.7846,0.7846,0.7846,0.7846,2600000.0
2008-06-02 21:45:00,0.7846,0.7846,0.7846,0.7846,2600000.0
2008-06-02 21:46:00,0.78452,0.78467,0.78427,0.78432,10600000.0
2008-06-02 21:47:00,0.7846,0.7847,0.7846,0.7847,10600000.0
2008-06-02 21:48:00,0.7847,0.7847,0.7843,0.7843,5900000.0
2008-06-02 21:49:00,0.7843,0.7844,0.7843,0.7844,7600000.0
2008-06-02 21:50:00,0.7844,0.7844,0.7843,0.7843,1600000.0
2008-06-02 21:51:00,0.78425,0.7844,0.78425,0.7844,4500000.0
2008-06-02 21:52:00,0.7843,0.7845,0.7843,0.7845,2100000.0
2008-06-02 21:53:00,0.7843,0.7843,0.7843,0.7843,3500000.0
2008-06-02 21:54:00,0.78435,0.7844,0.78435,0.7844,2100000.0
2008-06-02 21:55:00,0.78435,0.78435,0.78435,0.78435,500000.0
2008-06-02 21:56:00,0.7844,0.7846,0.7844,0.7844,9100000.0
2008-06-02 21:57:00,0.78425,0.78425,0.78425,0.78425,300000.0
2008-06-02 21:58:00,0.7842,0.7842,0.7842,0.7842,2200000.0
2008-06-02 21:59:00,0.7842,0.7844,0.7842,0.7844,2200000.0
2008-06-02 22:00:00,0.78455,0.78485,0.7845,0.78465,19100000.0
2008-06-02 22:01:00,0.78465,0.7847,0.7845,0.7845,15900000.0
2008-06-02 22:02:00,0.78455,0.7851,0.78455,0.7851,9600000.0
2008-06-02 22:03:00,0.78475,0.7851,0.7846,0.7849,14400000.0
2008-06-02 22:04:00,0.7849,0.7849,0.7849,0.7849,4000000.0
2008-06-02 22:05:00,0.78475,0.78475,0.78475,0.78475,300000.0
2008-06-02 22:06:00,0.7847,0.7852,0.7847,0.7849,13200000.0
2008-06-02 22:07:00,0.7849,0.7849,0.78455,0.7848,6100000.0
2008-06-02 22:08:00,0.7849,0.7852,0.7849,0.785,22400000.0
2008-06-02 22:09:00,0.785,0.7852,0.785,0.7852,2500000.0
2008-06-02 22:10:00,0.7852,0.7852,0.7851,0.7852,4400000.0
2008-06-02 22:11:00,0.785,0.7852,0.785,0.785,4000000.0
2008-06-02 22:12:00,0.78495,0.78495,0.78495,0.78495,300000.0
2008-06-02 22:13:00,0.7851,0.7852,0.785,0.785,3800000.0
2008-06-02 22:14:00,0.785,0.785,0.78495,0.78495,1100000.0
2008-06-02 22:15:00,0.78495,0.785,0.7849,0.785,4100000.0
2008-06-02 22:16:00,0.785,0.785,0.785,0.785,8400000.0
2008-06-02 22:17:00,0.7849,0.7849,0.7849,0.7849,2300000.0
2008-06-02 22:18:00,0.7849,0.7849,0.7849,0.7849,1300000.0
2008-06-02 22:19:00,0.7849,0.78545,0.7849,0.78545,10400000.0
2008-06-02 22:20:00,0.7854,0.7856,0.7853,0.7855,6900000.0
2008-06-02 22:21:00,0.7853,0.7853,0.7853,0.7853,3200000.0
2008-06-02 22:22:00,0.78535,0.7854,0.78535,0.7854,2900000.0
2008-06-02 22:23:00,0.7853,0.7853,0.785,0.7853,5800000.0
2008-06-02 22:24:00,0.7852,0.7853,0.7851,0.7851,8700000.0
2008-06-02 22:25:00,0.78505,0.78515,0.78505,0.78515,1100000.0
2008-06-02 22:26:00,0.7851,0.7851,0.7851,0.7851,2800000.0
2008-06-02 22:27:00,0.78505,0.78505,0.78505,0.78505,300000.0
2008-06-02 22:28:00,0.7851,0.7852,0.7851,0.7852,3100000.0
2008-06-02 22:29:00,0.7851,0.7851,0.7851,0.7851,1400000.0
2008-06-02 22:30:00,0.7852,0.7852,0.7852,0.7852,2900000.0
2008-06-02 22:31:00,0.7852,0.7852,0.7851,0.7851,1400000.0
2008-06-02 22:32:00,0.7851,0.7851,0.7851,0.7851,4000000.0
2008-06-02 22:33:00,0.7851,0.7852,0.7851,0.7852,10700000.0
2008-06-02 22:34:00,0.7852,0.7852,0.7851,0.7852,6700000.0
2008-06-02 22:35:00,0.7851,0.7851,0.7851,0.7851,5000000.0
2008-06-02 22:36:00,0.7851,0.7852,0.7851,0.7852,2200000.0
2008-06-02 22:37:00,0.78505,0.78505,0.78505,0.78505,300000.0
2008-06-02 22:38:00,0.78472,0.78499,0.78471,0.78499,4500000.0
2008-06-02 22:39:00,0.7852,0.7852,0.7852,0.7852,4600000.0
2008-06-02 22:40:00,0.7852,0.7852,0.7852,0.7852,10400000.0
2008-06-02 22:41:00,0.7851,0.7851,0.7851,0.7851,3500000.0
2008-06-02 22:42:00,0.78505,0.7852,0.785,0.78515,8100000.0
2008-06-02 22:43:00,0.7851,0.78515,0.7851,0.78515,3600000.0
2008-06-02 22:44:00,0.7851,0.7853,0.7851,0.7853,28800000.0
2008-06-02 22:45:00,0.7853,0.7853,0.7849,0.785,26300000.0
2008-06-02 22:46:00,0.785,0.78505,0.7849,0.78505,8900000.0
2008-06-02 22:47:00,0.785,0.78505,0.7849,0.7849,11900000.0
2008-06-02 22:48:00,0.7849,0.785,0.7849,0.785,6000000.0
2008-06-02 22:49:00,0.785,0.785,0.7848,0.7848,8400000.0
2008-06-02 22:50:00,0.7848,0.7848,0.7845,0.7845,17300000.0
2008-06-02 22:51:00,0.7845,0.7847,0.7845,0.7847,15400000.0
2008-06-02 22:52:00,0.7845,0.7845,0.7845,0.7845,1500000.0
2008-06-02 22:53:00,0.7845,0.78455,0.7845,0.78455,4600000.0
2008-06-02 22:54:00,0.7845,0.78485,0.7845,0.7847,26900000.0
2008-06-02 22:55:00,0.7847,0.7849,0.7847,0.7849,7400000.0
2008-06-02 22:56:00,0.7848,0.7848,0.7847,0.7847,3200000.0
2008-06-02 22:57:00,0.7847,0.7847,0.7847,0.7847,1600000.0
2008-06-02 22:58:00,0.7846,0.7846,0.7846,0.7846,1000000.0
2008-06-02 22:59:00,0.7846,0.7848,0.7846,0.7848,4600000.0
2008-06-02 23:00:00,0.7848,0.7848,0.7848,0.7848,1600000.0
2008-06-02 23:01:00,0.7848,0.7848,0.7848,0.7848,6300000.0
2008-06-02 23:02:00,0.7848,0.7849,0.7848,0.7849,5600000.0
2008-06-02 23:03:00,0.7849,0.7849,0.7849,0.7849,7000000.0
2008-06-02 23:04:00,0.7849,0.7849,0.7849,0.7849,1600000.0
2008-06-02 23:05:00,0.7849,0.785,0.7849,0.785,10900000.0
2008-06-02 23:06:00,0.785,0.785,0.785,0.785,1600000.0
2008-06-02 23:07:00,0.785,0.785,0.785,0.785,6100000.0
2008-06-02 23:08:00,0.785,0.785,0.785,0.785,1600000.0
2008-06-02 23:09:00,0.7851,0.7853,0.7851,0.7853,18000000.0
2008-06-02 23:10:00,0.7852,0.7852,0.7852,0.7852,900000.0
2008-06-02 23:11:00,0.7849,0.785,0.7849,0.785,4900000.0
2008-06-02 23:12:00,0.7849,0.7852,0.7849,0.7851,19200000.0
2008-06-02 23:13:00,0.7851,0.7851,0.7851,0.7851,14500000.0
2008-06-02 23:14:00,0.7851,0.7851,0.7851,0.7851,1500000.0
2008-06-02 23:15:00,0.7851,0.7852,0.785,0.7852,10800000.0
2008-06-02 23:16:00,0.7852,0.7852,0.7851,0.7851,4600000.0
2008-06-02 23:17:00,0.78473,0.785,0.78473,0.78477,11600000.0
2008-06-02 23:18:00,0.78479,0.78485,0.78464,0.78485,12100000.0
2008-06-02 23:19:00,0.7852,0.7852,0.7852,0.7852,4500000.0
2008-06-02 23:20:00,0.7852,0.7854,0.7852,0.7854,10600000.0
2008-06-02 23:21:00,0.7854,0.7854,0.7851,0.7853,26000000.0
2008-06-02 23:22:00,0.7854,0.7854,0.7853,0.7854,6300000.0
2008-06-02 23:23:00,0.7853,0.7853,0.7853,0.7853,7200000.0
2008-06-02 23:24:00,0.7853,0.7854,0.7853,0.7854,9300000.0
2008-06-02 23:25:00,0.7855,0.7856,0.7854,0.7854,22300000.0
2008-06-02 23:26:00,0.7853,0.7854,0.7853,0.7853,11600000.0
2008-06-02 23:27:00,0.7852,0.7852,0.7852,0.7852,500000.0
2008-06-02 23:28:00,0.7853,0.7854,0.7853,0.7854,5900000.0
2008-06-02 23:29:00,0.7853,0.7854,0.7853,0.7854,11800000.0
2008-06-02 23:30:00,0.7854,0.7854,0.7853,0.7853,6400000.0
2008-06-02 23:31:00,0.7852,0.7852,0.7852,0.7852,300000.0
2008-06-02 23:32:00,0.7852,0.7852,0.7852,0.7852,2400000.0
2008-06-02 23:33:00,0.7851,0.78519,0.7851,0.78512,8000000.0
2008-06-02 23:34:00,0.78513,0.78524,0.78497,0.78497,13600000.0
2008-06-02 23:35:00,0.7852,0.7852,0.785,0.785,7100000.0
2008-06-02 23:36:00,0.78495,0.78495,0.78495,0.78495,300000.0
2008-06-02 23:37:00,0.78505,0.7854,0.78505,0.7853,15300000.0
2008-06-02 23:38:00,0.7852,0.7852,0.7852,0.7852,4000000.0
2008-06-02 23:39:00,0.7851,0.7851,0.7851,0.7851,13300000.0
2008-06-02 23:40:00,0.7852,0.7852,0.7852,0.7852,1600000.0
2008-06-02 23:41:00,0.7852,0.7853,0.7852,0.7853,8300000.0
2008-06-02 23:42:00,0.7852,0.7852,0.7852,0.7852,3700000.0
2008-06-02 23:43:00,0.7852,0.7852,0.7852,0.7852,4200000.0
2008-06-02 23:44:00,0.7847,0.78523,0.7847,0.7851,22100000.0
2008-06-02 23:45:00,0.7852,0.7852,0.7852,0.7852,700000.0
2008-06-02 23:46:00,0.7853,0.7853,0.7853,0.7853,11200000.0
2008-06-02 23:47:00,0.7853,0.7853,0.7852,0.7852,10400000.0
2008-06-02 23:48:00,0.7852,0.7852,0.7852,0.7852,4600000.0
2008-06-02 23:49:00,0.7851,0.7851,0.7851,0.7851,3300000.0
2008-06-02 23:50:00,0.7851,0.7851,0.7851,0.7851,16900000.0
2008-06-02 23:51:00,0.7852,0.7852,0.7852,0.7852,1600000.0
2008-06-02 23:52:00,0.7851,0.7851,0.785,0.7851,21200000.0
2008-06-02 23:53:00,0.7851,0.7851,0.785,0.785,2400000.0
2008-06-02 23:54:00,0.785,0.7851,0.785,0.7851,6600000.0
2008-06-02 23:55:00,0.7852,0.7852,0.7852,0.7852,1600000.0
2008-06-02 23:56:00,0.7851,0.7851,0.7851,0.7851,1800000.0
2008-06-02 23:57:00,0.7851,0.7851,0.7851,0.7851,2200000.0
2008-06-02 23:58:00,0.78488,0.78499,0.78474,0.78493,36000000.0
2008-06-02 23:59:00,0.78488,0.78496,0.78478,0.7849,20600000.0
2008-06-03 00:00:00,0.7851,0.7852,0.7851,0.7852,2500000.0
2008-06-03 00:01:00,0.7851,0.7851,0.7851,0.7851,2900000.0
2008-06-03 00:02:00,0.7852,0.7852,0.7852,0.7852,1600000.0
2008-06-03 00:03:00,0.7851,0.7851,0.7851,0.7851,3400000.0
2008-06-03 00:04:00,0.78502,0.7851,0.78484,0.78507,16900000.0
2008-06-03 00:05:00,0.7852,0.7854,0.7852,0.7853,12800000.0
2008-06-03 00:06:00,0.7853,0.7856,0.7853,0.7853,20900000.0
2008-06-03 00:07:00,0.7853,0.7853,0.7853,0.7853,9800000.0
2008-06-03 00:08:00,0.7853,0.7853,0.7853,0.7853,4200000.0
2008-06-03 00:09:00,0.78512,0.78534,0.785,0.78507,22800000.0
2008-06-03 00:10:00,0.78522,0.78539,0.78484,0.78484,51500000.0
2008-06-03 00:11:00,0.7853,0.7853,0.7853,0.7853,5700000.0
2008-06-03 00:12:00,0.7853,0.7853,0.7852,0.7852,7500000.0
2008-06-03 00:13:00,0.7852,0.7852,0.7852,0.7852,500000.0
2008-06-03 00:14:00,0.7852,0.7852,0.7851,0.7851,10100000.0
2008-06-03 00:15:00,0.7851,0.7851,0.7851,0.7851,5200000.0
2008-06-03 00:16:00,0.7851,0.7851,0.785,0.785,14500000.0
2008-06-03 00:17:00,0.785,0.785,0.785,0.785,5700000.0
2008-06-03 00:18:00,0.785,0.7851,0.785,0.7851,10200000.0
2008-06-03 00:19:00,0.785,0.785,0.785,0.785,600000.0
2008-06-03 00:20:00,0.78482,0.78527,0.78477,0.78504,12100000.0
2008-06-03 00:21:00,0.78493,0.78499,0.78468,0.78468,16200000.0
2008-06-03 00:22:00,0.7847,0.785,0.7847,0.7849,10400000.0
2008-06-03 00:23:00,0.785,0.785,0.785,0.785,9400000.0
2008-06-03 00:24:00,0.7851,0.7851,0.7851,0.7851,5600000.0
2008-06-03 00:25:00,0.7851,0.7851,0.7851,0.7851,2400000.0
2008-06-03 00:26:00,0.7851,0.7851,0.7851,0.7851,2100000.0
2008-06-03 00:27:00,0.7851,0.7851,0.7851,0.7851,1800000.0
2008-06-03 00:28:00,0.78477,0.785,0.78461,0.78472,61300000.0
2008-06-03 00:29:00,0.78473,0.78498,0.78448,0.78489,74600000.0
2008-06-03 00:30:00,0.7851,0.7851,0.785,0.7851,9900000.0
2008-06-03 00:31:00,0.7851,0.7851,0.7851,0.7851,1100000.0
2008-06-03 00:32:00,0.78485,0.78491,0.78476,0.78478,7500000.0
2008-06-03 00:33:00,0.7851,0.7851,0.7851,0.7851,2000000.0
2008-06-03 00:34:00,0.7851,0.7851,0.7851,0.7851,3100000.0
2008-06-03 00:35:00,0.78489,0.78492,0.7847,0.7847,57400000.0
2008-06-03 00:36:00,0.7851,0.7851,0.7851,0.7851,4800000.0
2008-06-03 00:37:00,0.7851,0.7851,0.7851,0.7851,5900000.0
2008-06-03 00:38:00,0.7849,0.78499,0.7846,0.7849,11700000.0
2008-06-03 00:39:00,0.7852,0.7852,0.7851,0.7851,13800000.0
2008-06-03 00:40:00,0.7851,0.7851,0.7851,0.7851,8200000.0
2008-06-03 00:41:00,0.78474,0.78519,0.78474,0.785,11700000.0
2008-06-03 00:42:00,0.7851,0.7851,0.7851,0.7851,10100000.0
2008-06-03 00:43:00,0.7851,0.7851,0.7851,0.7851,9600000.0
2008-06-03 00:44:00,0.785,0.785,0.785,0.785,4700000.0
2008-06-03 00:45:00,0.785,0.785,0.785,0.785,10000000.0
2008-06-03 00:46:00,0.785,0.785,0.785,0.785,2500000.0
2008-06-03 00:47:00,0.78508,0.78508,0.78468,0.78482,12900000.0
2008-06-03 00:48:00,0.78482,0.78487,0.78472,0.78487,16300000.0
2008-06-03 00:49:00,0.785,0.7851,0.785,0.785,7200000.0
2008-06-03 00:50:00,0.785,0.785,0.785,0.785,700000.0
2008-06-03 00:51:00,0.785,0.785,0.785,0.785,7700000.0
2008-06-03 00:52:00,0.785,0.785,0.785,0.785,6000000.0
2008-06-03 00:53:00,0.785,0.785,0.785,0.785,18300000.0
2008-06-03 00:54:00,0.785,0.785,0.7848,0.7848,22300000.0
2008-06-03 00:55:00,0.7848,0.7848,0.7848,0.7848,1600000.0
2008-06-03 00:56:00,0.7848,0.7848,0.7847,0.7848,17300000.0
2008-06-03 00:57:00,0.7848,0.7848,0.7848,0.7848,8000000.0
2008-06-03 00:58:00,0.7848,0.7848,0.7848,0.7848,3200000.0
2008-06-03 00:59:00,0.7848,0.7848,0.7848,0.7848,4800000.0
2008-06-03 01:00:00,0.7848,0.7848,0.7845,0.7845,27200000.0
2008-06-03 01:01:00,0.7848,0.7848,0.7845,0.7848,16000000.0
2008-06-03 01:02:00,0.7848,0.7848,0.7848,0.7848,17600000.0
2008-06-03 01:03:00,0.7848,0.7848,0.7845,0.7848,59100000.0
2008-06-03 01:04:00,0.7848,0.7849,0.7845,0.7848,22700000.0
2008-06-03 01:05:00,0.78444,0.78461,0.7844,0.78461,11200000.0
2008-06-03 01:06:00,0.7846,0.7846,0.7846,0.7846,2800000.0
2008-06-03 01:07:00,0.7846,0.7848,0.7846,0.7848,11100000.0
2008-06-03 01:08:00,0.7848,0.7849,0.7848,0.7848,33800000.0
2008-06-03 01:09:00,0.7848,0.7848,0.7848,0.7848,43500000.0
2008-06-03 01:10:00,0.7848,0.7848,0.7848,0.7848,11200000.0
2008-06-03 01:11:00,0.7846,0.7846,0.7846,0.7846,2800000.0
2008-06-03 01:12:00,0.7847,0.7848,0.7847,0.7848,5600000.0
2008-06-03 01:13:00,0.7848,0.7848,0.7846,0.7848,6300000.0
2008-06-03 01:14:00,0.7848,0.7848,0.7847,0.7847,8000000.0
2008-06-03 01:15:00,0.7847,0.7847,0.7845,0.7845,4500000.0
2008-06-03 01:16:00,0.7845,0.7847,0.7845,0.7847,2100000.0
2008-06-03 01:17:00,0.78421,0.78421,0.78398,0.7842,8100000.0
2008-06-03 01:18:00,0.7847,0.7847,0.7842,0.7842,3000000.0
2008-06-03 01:19:00,0.7842,0.7842,0.7842,0.7842,1400000.0
2008-06-03 01:20:00,0.7842,0.7842,0.7842,0.7842,1400000.0
2008-06-03 01:21:00,0.7847,0.7847,0.7847,0.7847,4800000.0
2008-06-03 01:22:00,0.7842,0.7842,0.7842,0.7842,1400000.0
2008-06-03 01:23:00,0.78436,0.78436,0.78379,0.78419,17400000.0
2008-06-03 01:24:00,0.78422,0.78434,0.78395,0.7841,12100000.0
2008-06-03 01:25:00,0.7842,0.7848,0.7842,0.7848,25800000.0
2008-06-03 01:26:00,0.7842,0.7842,0.7841,0.7841,11200000.0
2008-06-03 01:27:00,0.7841,0.7841,0.7841,0.7841,3900000.0
2008-06-03 01:28:00,0.7843,0.7848,0.7843,0.7848,21600000.0
2008-06-03 01:29:00,0.7848,0.7848,0.7842,0.7842,39200000.0
2008-06-03 01:30:00,0.7842,0.7843,0.7842,0.7843,19000000.0
2008-06-03 01:31:00,0.7843,0.7843,0.7842,0.7842,2100000.0
2008-06-03 01:32:00,0.7842,0.7842,0.7842,0.7842,2600000.0
2008-06-03 01:33:00,0.7842,0.7844,0.7842,0.7844,12900000.0
2008-06-03 01:34:00,0.7844,0.7844,0.78425,0.7843,9900000.0
2008-06-03 01:35:00,0.7843,0.7844,0.7843,0.7844,11200000.0
2008-06-03 01:36:00,0.78414,0.78425,0.78402,0.78425,14300000.0
2008-06-03 01:37:00,0.7843,0.7844,0.7843,0.7844,3500000.0
2008-06-03 01:38:00,0.7843,0.7844,0.7843,0.7843,5800000.0
2008-06-03 01:39:00,0.7843,0.7843,0.7843,0.7843,12000000.0
2008-06-03 01:40:00,0.7843,0.7843,0.7842,0.7842,4000000.0
2008-06-03 01:41:00,0.7842,0.7843,0.7842,0.7843,13600000.0
2008-06-03 01:42:00,0.7841,0.7841,0.7841,0.7841,8100000.0
2008-06-03 01:43:00,0.7841,0.7843,0.7841,0.7843,14600000.0
2008-06-03 01:44:00,0.7843,0.7843,0.7843,0.7843,7200000.0
2008-06-03 01:45:00,0.78414,0.78423,0.78393,0.78393,17900000.0
2008-06-03 01:46:00,0.78395,0.78423,0.78379,0.78396,14300000.0
2008-06-03 01:47:00,0.7843,0.7843,0.7843,0.7843,1600000.0
2008-06-03 01:48:00,0.7842,0.7842,0.7842,0.7842,2400000.0
2008-06-03 01:49:00,0.7842,0.7842,0.7842,0.7842,11700000.0
2008-06-03 01:50:00,0.7841,0.7841,0.7841,0.7841,1400000.0
2008-06-03 01:51:00,0.7841,0.7841,0.7841,0.7841,3000000.0
2008-06-03 01:52:00,0.7841,0.7842,0.7841,0.7842,1900000.0
2008-06-03 01:53:00,0.7842,0.7842,0.7841,0.7841,9500000.0
2008-06-03 01:54:00,0.7841,0.7841,0.7841,0.7841,3200000.0
2008-06-03 01:55:00,0.784,0.784,0.784,0.784,10000000.0
2008-06-03 01:56:00,0.784,0.784,0.784,0.784,9000000.0
2008-06-03 01:57:00,0.784,0.7841,0.784,0.7841,18600000.0
2008-06-03 01:58:00,0.7841,0.7841,0.7841,0.7841,3200000.0
2008-06-03 01:59:00,0.784,0.7843,0.784,0.7843,18200000.0
2008-06-03 02:00:00,0.7842,0.78435,0.7841,0.7843,48100000.0
2008-06-03 02:01:00,0.7842,0.7842,0.7841,0.7841,45300000.0
2008-06-03 02:02:00,0.7841,0.7842,0.7841,0.7842,15100000.0
2008-06-03 02:03:00,0.7843,0.7843,0.7842,0.7842,12600000.0
2008-06-03 02:04:00,0.7842,0.7842,0.7841,0.7841,20500000.0
2008-06-03 02:05:00,0.7841,0.7841,0.7841,0.7841,2400000.0
2008-06-03 02:06:00,0.7841,0.7841,0.784,0.7841,5600000.0
2008-06-03 02:07:00,0.7842,0.7842,0.7841,0.7841,4000000.0
2008-06-03 02:08:00,0.7841,0.7841,0.7841,0.7841,3400000.0
2008-06-03 02:09:00,0.784,0.7841,0.784,0.784,26700000.0
2008-06-03 02:10:00,0.784,0.7842,0.784,0.7842,15500000.0
2008-06-03 02:11:00,0.7842,0.7842,0.7842,0.7842,7200000.0
2008-06-03 02:12:00,0.7842,0.7842,0.784,0.784,11200000.0
2008-06-03 02:13:00,0.784,0.7841,0.784,0.7841,4800000.0
2008-06-03 02:14:00,0.7841,0.7841,0.7839,0.7839,15300000.0
2008-06-03 02:15:00,0.7841,0.7842,0.7841,0.7842,8600000.0
2008-06-03 02:16:00,0.7842,0.7842,0.7841,0.7841,5600000.0
2008-06-03 02:17:00,0.7841,0.7843,0.7841,0.7842,13600000.0
2008-06-03 02:18:00,0.7842,0.7842,0.7842,0.7842,4000000.0
2008-06-03 02:19:00,0.7841,0.7841,0.7841,0.7841,2800000.0
2008-06-03 02:20:00,0.7841,0.7841,0.7841,0.7841,2800000.0
2008-06-03 02:21:00,0.7842,0.7842,0.7841,0.7841,5600000.0
2008-06-03 02:22:00,0.7841,0.7842,0.7841,0.7842,6900000.0
2008-06-03 02:23:00,0.7842,0.7842,0.7841,0.7841,17700000.0
2008-06-03 02:24:00,0.7841,0.7843,0.784,0.784,18700000.0
2008-06-03 02:25:00,0.784,0.784,0.784,0.784,5600000.0
2008-06-03 02:26:00,0.7841,0.7841,0.784,0.784,32000000.0
2008-06-03 02:27:00,0.784,0.784,0.7836,0.784,4800000.0
2008-06-03 02:28:00,0.784,0.784,0.784,0.784,3200000.0
2008-06-03 02:29:00,0.784,0.784,0.7836,0.7837,9600000.0
2008-06-03 02:30:00,0.7837,0.7837,0.7835,0.7835,4400000.0
2008-06-03 02:31:00,0.7835,0.7838,0.7835,0.7838,7400000.0
2008-06-03 02:32:00,0.7836,0.7836,0.7836,0.7836,1800000.0
2008-06-03 02:33:00,0.7838,0.7838,0.7838,0.7838,1600000.0
2008-06-03 02:34:00,0.78324,0.7836,0.78322,0.7836,15400000.0
2008-06-03 02:35:00,0.78356,0.78356,0.78333,0.78343,12200000.0
2008-06-03 02:36:00,0.7838,0.7838,0.7838,0.7838,2400000.0
2008-06-03 02:37:00,0.7838,0.7841,0.7838,0.7841,19300000.0
2008-06-03 02:38:00,0.7841,0.7841,0.784,0.784,16300000.0
2008-06-03 02:39:00,0.784,0.784,0.784,0.784,4400000.0
2008-06-03 02:40:00,0.7839,0.7839,0.7839,0.7839,800000.0
2008-06-03 02:41:00,0.7839,0.7842,0.7839,0.784,32700000.0
2008-06-03 02:42:00,0.784,0.7842,0.784,0.7842,8300000.0
2008-06-03 02:43:00,0.784,0.7843,0.784,0.784,10600000.0
2008-06-03 02:44:00,0.784,0.784,0.784,0.784,4800000.0
2008-06-03 02:45:00,0.7839,0.7839,0.7839,0.7839,800000.0
2008-06-03 02:46:00,0.784,0.7841,0.784,0.784,18600000.0
2008-06-03 02:47:00,0.784,0.7841,0.784,0.7841,14000000.0
2008-06-03 02:48:00,0.7841,0.7842,0.784,0.7841,13700000.0
2008-06-03 02:49:00,0.784,0.7841,0.784,0.784,30200000.0
2008-06-03 02:50:00,0.784,0.7841,0.784,0.784,9300000.0
2008-06-03 02:51:00,0.784,0.7841,0.784,0.7841,9700000.0
2008-06-03 02:52:00,0.7841,0.7841,0.7839,0.784,11400000.0
2008-06-03 02:53:00,0.7839,0.784,0.7839,0.784,48600000.0
2008-06-03 02:54:00,0.784,0.784,0.784,0.784,11200000.0
2008-06-03 02:55:00,0.784,0.784,0.784,0.784,32000000.0
2008-06-03 02:56:00,0.784,0.784,0.784,0.784,1600000.0
2008-06-03 02:57:00,0.784,0.784,0.784,0.784,5600000.0
2008-06-03 02:58:00,0.784,0.784,0.7838,0.784,10500000.0
2008-06-03 02:59:00,0.78415,0.78415,0.78415,0.78415,5400000.0
2008-06-03 03:00:00,0.78415,0.78415,0.78415,0.78415,3600000.0
2008-06-03 03:01:00,0.78363,0.78381,0.78361,0.78361,27400000.0
2008-06-03 03:02:00,0.78415,0.78415,0.78415,0.78415,3600000.0
2008-06-03 03:03:00,0.78415,0.78415,0.78415,0.78415,18600000.0
2008-06-03 03:04:00,0.78415,0.78415,0.78415,0.78415,1800000.0
2008-06-03 03:05:00,0.78415,0.78415,0.78415,0.78415,1200000.0
2008-06-03 03:06:00,0.7838,0.78415,0.7838,0.78415,14900000.0
2008-06-03 03:07:00,0.784,0.784,0.784,0.784,9600000.0
2008-06-03 03:08:00,0.784,0.784,0.784,0.784,8600000.0
2008-06-03 03:09:00,0.784,0.784,0.784,0.784,4500000.0
2008-06-03 03:10:00,0.7839,0.7839,0.7839,0.7839,2200000.0
2008-06-03 03:11:00,0.784,0.784,0.784,0.784,7900000.0
2008-06-03 03:12:00,0.784,0.784,0.7838,0.784,12800000.0
2008-06-03 03:13:00,0.7837,0.7837,0.7837,0.7837,15700000.0
2008-06-03 03:14:00,0.7837,0.7837,0.7837,0.7837,2900000.0
2008-06-03 03:15:00,0.7837,0.784,0.7837,0.784,7500000.0
2008-06-03 03:16:00,0.7837,0.7837,0.7837,0.7837,2000000.0
2008-06-03 03:17:00,0.7837,0.7837,0.7837,0.7837,2400000.0
2008-06-03 03:18:00,0.7837,0.7837,0.7837,0.7837,5900000.0
2008-06-03 03:19:00,0.7837,0.7837,0.7837,0.7837,3200000.0
2008-06-03 03:20:00,0.7836,0.784,0.7836,0.7837,19100000.0
2008-06-03 03:21:00,0.784,0.784,0.784,0.784,9600000.0
2008-06-03 03:22:00,0.784,0.784,0.7834,0.7834,53900000.0
2008-06-03 03:23:00,0.7834,0.7836,0.7833,0.7834,65000000.0
2008-06-03 03:24:00,0.7834,0.7835,0.7833,0.7835,58800000.0
2008-06-03 03:25:00,0.7835,0.7835,0.7834,0.7834,14000000.0
2008-06-03 03:26:00,0.7834,0.7835,0.7833,0.7833,30100000.0
2008-06-03 03:27:00,0.7834,0.7834,0.7834,0.7834,3200000.0
2008-06-03 03:28:00,0.7834,0.7834,0.7833,0.7834,38700000.0
2008-06-03 03:29:00,0.7834,0.7836,0.7833,0.7833,40300000.0
2008-06-03 03:30:00,0.7837,0.7847,0.7837,0.7843,82400000.0
2008-06-03 03:31:00,0.7843,0.7843,0.784,0.784,52000000.0
2008-06-03 03:32:00,0.784,0.784,0.784,0.784,35300000.0
2008-06-03 03:33:00,0.784,0.784,0.7834,0.7835,40000000.0
2008-06-03 03:34:00,0.7835,0.7837,0.7835,0.7835,22300000.0
2008-06-03 03:35:00,0.7835,0.7835,0.7835,0.7835,18000000.0
2008-06-03 03:36:00,0.7835,0.7838,0.7835,0.7837,52100000.0
2008-06-03 03:37:00,0.7837,0.7838,0.7835,0.7835,10100000.0
2008-06-03 03:38:00,0.7836,0.7838,0.7836,0.7838,15700000.0
2008-06-03 03:39:00,0.7838,0.7838,0.7837,0.7837,5000000.0
2008-06-03 03:40:00,0.7837,0.7837,0.7836,0.7836,12800000.0
2008-06-03 03:41:00,0.7836,0.7836,0.7835,0.7835,12000000.0
2008-06-03 03:42:00,0.7835,0.7836,0.7834,0.7836,25300000.0
2008-06-03 03:43:00,0.7836,0.7836,0.7835,0.7835,4000000.0
2008-06-03 03:44:00,0.7835,0.7837,0.7835,0.7836,17600000.0
2008-06-03 03:45:00,0.7836,0.7836,0.7836,0.7836,4800000.0
2008-06-03 03:46:00,0.7836,0.7836,0.7836,0.7836,2000000.0
2008-06-03 03:47:00,0.7836,0.7842,0.7836,0.784,34000000.0
2008-06-03 03:48:00,0.784,0.7842,0.78395,0.78395,38400000.0
2008-06-03 03:49:00,0.78395,0.7843,0.78395,0.78395,52800000.0
2008-06-03 03:50:00,0.78395,0.78395,0.7836,0.78375,12200000.0
2008-06-03 03:51:00,0.78375,0.7838,0.78375,0.7838,10300000.0
2008-06-03 03:52:00,0.7838,0.7838,0.7835,0.7836,11200000.0
2008-06-03 03:53:00,0.7836,0.7836,0.7836,0.7836,3200000.0
2008-06-03 03:54:00,0.78331,0.78331,0.7831,0.7831,17000000.0
2008-06-03 03:55:00,0.7836,0.7838,0.7836,0.78375,21300000.0
2008-06-03 03:56:00,0.78375,0.78375,0.78375,0.78375,6400000.0
2008-06-03 03:57:00,0.7836,0.7838,0.7836,0.7838,20200000.0
2008-06-03 03:58:00,0.7838,0.7838,0.78375,0.7838,15800000.0
2008-06-03 03:59:00,0.7838,0.7838,0.78375,0.78375,1700000.0
2008-06-03 04:00:00,0.7836,0.7836,0.7836,0.7836,2900000.0
2008-06-03 04:01:00,0.7836,0.784,0.7836,0.7839,38200000.0
2008-06-03 04:02:00,0.7839,0.7842,0.7839,0.7842,18900000.0
2008-06-03 04:03:00,0.78415,0.7842,0.7838,0.7839,43200000.0
2008-06-03 04:04:00,0.7839,0.784,0.7839,0.7839,17000000.0
2008-06-03 04:05:00,0.7839,0.7841,0.7839,0.784,19500000.0
2008-06-03 04:06:00,0.784,0.7842,0.784,0.7842,11600000.0
2008-06-03 04:07:00,0.78415,0.7843,0.784,0.7843,11000000.0
2008-06-03 04:08:00,0.7842,0.7842,0.7842,0.7842,8000000.0
2008-06-03 04:09:00,0.7842,0.7843,0.7842,0.7843,14000000.0
2008-06-03 04:10:00,0.7843,0.7843,0.7843,0.7843,800000.0
2008-06-03 04:11:00,0.7844,0.7844,0.784,0.7841,49300000.0
2008-06-03 04:12:00,0.784,0.7841,0.784,0.7841,9500000.0
2008-06-03 04:13:00,0.7841,0.7842,0.7841,0.7842,9800000.0
2008-06-03 04:14:00,0.7842,0.7844,0.7841,0.7844,28800000.0
2008-06-03 04:15:00,0.7844,0.7844,0.7844,0.7844,22900000.0
2008-06-03 04:16:00,0.7844,0.7845,0.7844,0.7844,16700000.0
2008-06-03 04:17:00,0.7844,0.7845,0.7844,0.7844,31300000.0
2008-06-03 04:18:00,0.7844,0.7844,0.7844,0.7844,28100000.0
2008-06-03 04:19:00,0.7844,0.7844,0.7844,0.7844,10400000.0
2008-06-03 04:20:00,0.7844,0.7844,0.7844,0.7844,1600000.0
2008-06-03 04:21:00,0.7842,0.7842,0.7841,0.7841,57900000.0
2008-06-03 04:22:00,0.78415,0.7844,0.78415,0.7844,4500000.0
2008-06-03 04:23:00,0.7844,0.7844,0.7844,0.7844,4000000.0
2008-06-03 04:24:00,0.7842,0.7842,0.7842,0.7842,4700000.0
2008-06-03 04:25:00,0.7844,0.7844,0.7844,0.7844,13600000.0
2008-06-03 04:26:00,0.7844,0.7844,0.7844,0.7844,8000000.0
2008-06-03 04:27:00,0.7844,0.7844,0.78435,0.7844,5000000.0
2008-06-03 04:28:00,0.78395,0.78421,0.78386,0.78404,18400000.0
2008-06-03 04:29:00,0.7845,0.7845,0.7844,0.7844,12800000.0
2008-06-03 04:30:00,0.784,0.78457,0.78388,0.78415,227400000.0
2008-06-03 04:31:00,0.78435,0.78435,0.78435,0.78435,1800000.0
2008-06-03 04:32:00,0.7844,0.7844,0.7844,0.7844,1600000.0
2008-06-03 04:33:00,0.78401,0.78406,0.7839,0.78406,6300000.0
2008-06-03 04:34:00,0.7842,0.7842,0.7842,0.7842,2500000.0
2008-06-03 04:35:00,0.78435,0.78435,0.78435,0.78435,1800000.0
2008-06-03 04:36:00,0.7842,0.7842,0.7842,0.7842,2000000.0
2008-06-03 04:37:00,0.7842,0.7845,0.7842,0.7844,7100000.0
2008-06-03 04:38:00,0.78435,0.78435,0.78435,0.78435,3600000.0
2008-06-03 04:39:00,0.7844,0.7844,0.7844,0.7844,1600000.0
2008-06-03 04:40:00,0.78435,0.7844,0.78435,0.7844,3400000.0
2008-06-03 04:41:00,0.78414,0.78417,0.78388,0.78395,8200000.0
2008-06-03 04:42:00,0.78435,0.78435,0.78435,0.78435,3600000.0
2008-06-03 04:43:00,0.7844,0.7844,0.7844,0.7844,1600000.0
2008-06-03 04:44:00,0.78401,0.78422,0.78383,0.78383,13300000.0
2008-06-03 04:45:00,0.78435,0.7844,0.78435,0.7844,7400000.0
2008-06-03 04:46:00,0.7844,0.7844,0.7844,0.7844,1600000.0
2008-06-03 04:47:00,0.78389,0.78425,0.78389,0.78408,9100000.0
2008-06-03 04:48:00,0.78435,0.7844,0.7842,0.7844,8600000.0
2008-06-03 04:49:00,0.78412,0.7842,0.78397,0.7842,10400000.0
2008-06-03 04:50:00,0.78435,0.7845,0.78435,0.7844,6900000.0
2008-06-03 04:51:00,0.7844,0.7844,0.7844,0.7844,1600000.0
2008-06-03 04:52:00,0.78435,0.7844,0.78435,0.7844,5800000.0
2008-06-03 04:53:00,0.7844,0.7844,0.7844,0.7844,1600000.0
2008-06-03 04:54:00,0.78435,0.78435,0.7842,0.7842,2400000.0
2008-06-03 04:55:00,0.78435,0.78435,0.78435,0.78435,1800000.0
2008-06-03 04:56:00,0.7842,0.7842,0.7842,0.7842,2800000.0
2008-06-03 04:57:00,0.7844,0.7845,0.7844,0.7845,9200000.0
2008-06-03 04:58:00,0.7844,0.7844,0.7844,0.7844,1400000.0
2008-06-03 04:59:00,0.7843,0.7844,0.7843,0.7844,7700000.0
2008-06-03 05:00:00,0.7844,0.7845,0.7844,0.7844,21000000.0
2008-06-03 05:01:00,0.7844,0.7845,0.7844,0.7845,8100000.0
2008-06-03 05:02:00,0.7845,0.7846,0.7845,0.7845,28200000.0
2008-06-03 05:03:00,0.7845,0.7845,0.7844,0.7844,2300000.0
2008-06-03 05:04:00,0.7845,0.7847,0.7845,0.7847,13400000.0
2008-06-03 05:05:00,0.7847,0.7847,0.7846,0.7846,2400000.0
2008-06-03 05:06:00,0.7845,0.7845,0.7845,0.7845,3300000.0
2008-06-03 05:07:00,0.7845,0.7845,0.7844,0.7844,21800000.0
2008-06-03 05:08:00,0.7844,0.7844,0.7844,0.7844,5100000.0
2008-06-03 05:09:00,0.7844,0.7844,0.78435,0.78435,3200000.0
2008-06-03 05:10:00,0.7838,0.78425,0.7838,0.78408,5400000.0
2008-06-03 05:11:00,0.7843,0.7844,0.7843,0.7844,14400000.0
2008-06-03 05:12:00,0.7844,0.7844,0.7842,0.7842,2400000.0
2008-06-03 05:13:00,0.78415,0.7842,0.78415,0.7842,6500000.0
2008-06-03 05:14:00,0.7844,0.7844,0.7844,0.7844,1600000.0
2008-06-03 05:15:00,0.7842,0.7842,0.78415,0.78415,1100000.0
2008-06-03 05:16:00,0.7844,0.7844,0.7844,0.7844,4800000.0
2008-06-03 05:17:00,0.7844,0.7844,0.7844,0.7844,6400000.0
2008-06-03 05:18:00,0.7844,0.7844,0.7844,0.7844,3200000.0
2008-06-03 05:19:00,0.7844,0.7844,0.7844,0.7844,3200000.0
2008-06-03 05:20:00,0.7842,0.7842,0.7842,0.7842,800000.0
2008-06-03 05:21:00,0.78415,0.78415,0.78415,0.78415,300000.0
2008-06-03 05:22:00,0.78415,0.7844,0.78415,0.7844,5100000.0
2008-06-03 05:23:00,0.7842,0.7842,0.7842,0.7842,5800000.0
2008-06-03 05:24:00,0.7842,0.7844,0.7842,0.7844,7100000.0
2008-06-03 05:25:00,0.7844,0.7844,0.7844,0.7844,11500000.0
2008-06-03 05:26:00,0.7844,0.7844,0.7844,0.7844,6600000.0
2008-06-03 05:27:00,0.7844,0.7844,0.7842,0.7842,4400000.0
2008-06-03 05:28:00,0.7842,0.7842,0.7842,0.7842,800000.0
2008-06-03 05:29:00,0.7844,0.7844,0.7844,0.7844,3200000.0
2008-06-03 05:30:00,0.7844,0.7844,0.7844,0.7844,4800000.0
2008-06-03 05:31:00,0.7844,0.7846,0.7844,0.7845,46500000.0
2008-06-03 05:32:00,0.7845,0.7845,0.7844,0.7844,11600000.0
2008-06-03 05:33:00,0.7844,0.7844,0.7844,0.7844,4000000.0
2008-06-03 05:34:00,0.7845,0.7845,0.7845,0.7845,6400000.0
2008-06-03 05:35:00,0.7845,0.7845,0.7844,0.7845,4800000.0
2008-06-03 05:36:00,0.7844,0.7844,0.78435,0.7844,3300000.0
2008-06-03 05:37:00,0.78435,0.7844,0.78435,0.7844,1600000.0
2008-06-03 05:38:00,0.7845,0.7845,0.7845,0.7845,6400000.0
2008-06-03 05:39:00,0.7845,0.7845,0.7844,0.7844,2100000.0
2008-06-03 05:40:00,0.7845,0.7845,0.7844,0.7844,5000000.0
2008-06-03 05:41:00,0.7844,0.7844,0.7843,0.7843,4500000.0
2008-06-03 05:42:00,0.7843,0.7843,0.7843,0.7843,3500000.0
2008-06-03 05:43:00,0.7844,0.7844,0.7844,0.7844,2900000.0
2008-06-03 05:44:00,0.7844,0.7844,0.7844,0.7844,3700000.0
2008-06-03 05:45:00,0.7844,0.7844,0.7844,0.7844,4500000.0
2008-06-03 05:46:00,0.7843,0.7843,0.7843,0.7843,6200000.0
2008-06-03 05:47:00,0.78419,0.78419,0.78396,0.78396,9100000.0
2008-06-03 05:48:00,0.7844,0.7845,0.7844,0.7845,1500000.0
2008-06-03 05:49:00,0.7845,0.7846,0.7845,0.7846,30100000.0
2008-06-03 05:50:00,0.7847,0.7847,0.7846,0.7846,3200000.0
2008-06-03 05:51:00,0.7846,0.7846,0.7845,0.7845,7200000.0
2008-06-03 05:52:00,0.7845,0.7845,0.7844,0.7844,4500000.0
2008-06-03 05:53:00,0.7844,0.7844,0.7844,0.7844,1600000.0
2008-06-03 05:54:00,0.7842,0.7842,0.7842,0.7842,500000.0
2008-06-03 05:55:00,0.7842,0.7844,0.7842,0.7844,3100000.0
2008-06-03 05:56:00,0.7842,0.7844,0.7842,0.7844,15200000.0
2008-06-03 05:57:00,0.7844,0.7844,0.7844,0.7844,17300000.0
2008-06-03 05:58:00,0.7844,0.7844,0.7844,0.7844,5700000.0
2008-06-03 05:59:00,0.7843,0.7844,0.7843,0.7844,6000000.0
2008-06-03 06:00:00,0.7844,0.7844,0.7844,0.7844,4200000.0
2008-06-03 06:01:00,0.7844,0.7844,0.7844,0.7844,1600000.0
2008-06-03 06:02:00,0.7844,0.7844,0.7844,0.7844,4800000.0
2008-06-03 06:03:00,0.7844,0.7845,0.7844,0.7844,11500000.0
2008-06-03 06:04:00,0.7844,0.7844,0.7844,0.7844,3200000.0
2008-06-03 06:05:00,0.7844,0.7844,0.7844,0.7844,6400000.0
2008-06-03 06:06:00,0.7844,0.7844,0.7841,0.7844,7200000.0
2008-06-03 06:07:00,0.7844,0.7844,0.7844,0.7844,3200000.0
2008-06-03 06:08:00,0.7844,0.7844,0.7841,0.7844,24000000.0
2008-06-03 06:09:00,0.7844,0.7844,0.7844,0.7844,4900000.0
2008-06-03 06:10:00,0.7844,0.7844,0.7844,0.7844,18600000.0
2008-06-03 06:11:00,0.7844,0.7844,0.7841,0.7842,17400000.0
2008-06-03 06:12:00,0.78415,0.78415,0.78415,0.78415,300000.0
2008-06-03 06:13:00,0.7842,0.7842,0.7842,0.7842,1600000.0
2008-06-03 06:14:00,0.7842,0.7842,0.7842,0.7842,4000000.0
2008-06-03 06:15:00,0.7842,0.7843,0.784,0.7841,32600000.0
2008-06-03 06:16:00,0.7841,0.7842,0.7841,0.7842,7700000.0
2008-06-03 06:17:00,0.7842,0.7842,0.7842,0.7842,1600000.0
2008-06-03 06:18:00,0.78415,0.78415,0.78415,0.78415,300000.0
2008-06-03 06:19:00,0.7842,0.7842,0.7842,0.7842,6400000.0
2008-06-03 06:20:00,0.7842,0.7843,0.7842,0.7843,2100000.0
2008-06-03 06:21:00,0.78435,0.7844,0.7843,0.7843,9500000.0
2008-06-03 06:22:00,0.7842,0.7842,0.7842,0.7842,1600000.0
2008-06-03 06:23:00,0.7841,0.7843,0.7841,0.7843,13200000.0
2008-06-03 06:24:00,0.7843,0.7843,0.7842,0.7842,2200000.0
2008-06-03 06:25:00,0.7842,0.7843,0.7842,0.7843,16400000.0
2008-06-03 06:26:00,0.7843,0.7843,0.7843,0.7843,1600000.0
2008-06-03 06:27:00,0.7843,0.78455,0.7843,0.78435,6300000.0
2008-06-03 06:28:00,0.7843,0.7843,0.7843,0.7843,800000.0
2008-06-03 06:29:00,0.7844,0.7844,0.7844,0.7844,1600000.0
2008-06-03 06:30:00,0.78384,0.78421,0.78384,0.78409,11100000.0
2008-06-03 06:31:00,0.7844,0.7844,0.7835,0.7835,89800000.0
2008-06-03 06:32:00,0.7837,0.7837,0.7835,0.7836,37200000.0
2008-06-03 06:33:00,0.78375,0.7838,0.7836,0.7836,41000000.0
2008-06-03 06:34:00,0.78365,0.7838,0.7835,0.7837,50200000.0
2008-06-03 06:35:00,0.7837,0.7839,0.7837,0.7838,42400000.0
2008-06-03 06:36:00,0.7838,0.7839,0.7837,0.7837,72600000.0
2008-06-03 06:37:00,0.7837,0.7837,0.7834,0.7837,24900000.0
2008-06-03 06:38:00,0.7837,0.784,0.7837,0.784,33900000.0
2008-06-03 06:39:00,0.784,0.784,0.7839,0.784,19200000.0
2008-06-03 06:40:00,0.784,0.7841,0.784,0.7841,4800000.0
2008-06-03 06:41:00,0.7841,0.7841,0.7839,0.7841,5200000.0
2008-06-03 06:42:00,0.7841,0.7841,0.784,0.784,4800000.0
2008-06-03 06:43:00,0.784,0.784,0.7837,0.7837,13600000.0
2008-06-03 06:44:00,0.7837,0.7837,0.7837,0.7837,2200000.0
2008-06-03 06:45:00,0.7837,0.7837,0.7837,0.7837,3600000.0
2008-06-03 06:46:00,0.7837,0.7838,0.7837,0.7838,13100000.0
2008-06-03 06:47:00,0.7838,0.7839,0.7838,0.7839,3900000.0
2008-06-03 06:48:00,0.7839,0.7839,0.7838,0.7838,45600000.0
2008-06-03 06:49:00,0.7838,0.7839,0.7838,0.7838,6400000.0
2008-06-03 06:50:00,0.7838,0.7838,0.7838,0.7838,1600000.0
2008-06-03 06:51:00,0.7836,0.7836,0.7836,0.7836,1400000.0
2008-06-03 06:52:00,0.7838,0.7838,0.7837,0.7837,8400000.0
2008-06-03 06:53:00,0.7837,0.7838,0.7837,0.7838,60200000.0
2008-06-03 06:54:00,0.7838,0.7838,0.7835,0.7835,43200000.0
2008-06-03 06:55:00,0.7835,0.7837,0.7835,0.7836,32800000.0
2008-06-03 06:56:00,0.7836,0.7836,0.7836,0.7836,4800000.0
2008-06-03 06:57:00,0.7835,0.7837,0.7835,0.7837,10200000.0
2008-06-03 06:58:00,0.7837,0.7838,0.7837,0.7838,21500000.0
2008-06-03 06:59:00,0.7839,0.7839,0.7839,0.7839,20800000.0
2008-06-03 07:00:00,0.7839,0.7839,0.7837,0.7837,20500000.0
2008-06-03 07:01:00,0.7837,0.7842,0.7837,0.78405,78700000.0
2008-06-03 07:02:00,0.784,0.784,0.7838,0.7838,40600000.0
2008-06-03 07:03:00,0.7838,0.784,0.7838,0.784,10200000.0
2008-06-03 07:04:00,0.784,0.784,0.7839,0.7839,9600000.0
2008-06-03 07:05:00,0.7839,0.784,0.7839,0.784,8000000.0
2008-06-03 07:06:00,0.7839,0.7839,0.7839,0.7839,4800000.0
2008-06-03 07:07:00,0.784,0.784,0.7838,0.7838,11200000.0
2008-06-03 07:08:00,0.7838,0.7838,0.7837,0.7837,7200000.0
2008-06-03 07:09:00,0.7837,0.7837,0.7832,0.7837,57600000.0
2008-06-03 07:10:00,0.7837,0.7837,0.7837,0.7837,3600000.0
2008-06-03 07:11:00,0.7837,0.7838,0.7837,0.7838,8700000.0
2008-06-03 07:12:00,0.7838,0.7839,0.7838,0.7839,8000000.0
2008-06-03 07:13:00,0.7839,0.7839,0.7839,0.7839,16800000.0
2008-06-03 07:14:00,0.7839,0.784,0.7839,0.784,14800000.0
2008-06-03 07:15:00,0.784,0.784,0.7838,0.784,15400000.0
2008-06-03 07:16:00,0.784,0.78405,0.784,0.784,8000000.0
2008-06-03 07:17:00,0.78361,0.78395,0.78326,0.78355,9800000.0
2008-06-03 07:18:00,0.78351,0.78402,0.7834,0.78354,11300000.0
2008-06-03 07:19:00,0.78334,0.78382,0.78334,0.78355,8300000.0
2008-06-03 07:20:00,0.784,0.7841,0.784,0.7841,11100000.0
2008-06-03 07:21:00,0.784,0.784,0.784,0.784,4800000.0
2008-06-03 07:22:00,0.784,0.784,0.7839,0.7839,4400000.0
2008-06-03 07:23:00,0.78365,0.78389,0.78355,0.78357,16400000.0
2008-06-03 07:24:00,0.7839,0.7839,0.7839,0.7839,2800000.0
2008-06-03 07:25:00,0.784,0.7841,0.7837,0.7837,28200000.0
2008-06-03 07:26:00,0.78375,0.78405,0.7837,0.78405,90900000.0
2008-06-03 07:27:00,0.784,0.7841,0.784,0.784,20000000.0
2008-06-03 07:28:00,0.784,0.78405,0.784,0.784,11200000.0
2008-06-03 07:29:00,0.784,0.7841,0.784,0.7841,3200000.0
2008-06-03 07:30:00,0.7841,0.7841,0.7841,0.7841,1600000.0
2008-06-03 07:31:00,0.7841,0.7841,0.7838,0.7838,15200000.0
2008-06-03 07:32:00,0.7838,0.7839,0.7838,0.7839,18300000.0
2008-06-03 07:33:00,0.7839,0.7839,0.7839,0.7839,7200000.0
2008-06-03 07:34:00,0.7839,0.7839,0.7839,0.7839,4800000.0
2008-06-03 07:35:00,0.7839,0.7839,0.7839,0.7839,1600000.0
2008-06-03 07:36:00,0.7837,0.784,0.7837,0.784,21500000.0
2008-06-03 07:37:00,0.784,0.7841,0.784,0.7841,15200000.0
2008-06-03 07:38:00,0.7841,0.7842,0.7841,0.7842,12000000.0
2008-06-03 07:39:00,0.7842,0.7842,0.7842,0.7842,4800000.0
2008-06-03 07:40:00,0.784,0.7843,0.784,0.7842,22600000.0
2008-06-03 07:41:00,0.7842,0.7842,0.7842,0.7842,1600000.0
2008-06-03 07:42:00,0.7842,0.7842,0.7842,0.7842,8000000.0
2008-06-03 07:43:00,0.7842,0.78425,0.7841,0.78425,34400000.0
2008-06-03 07:44:00,0.78425,0.78425,0.784,0.7841,48600000.0
2008-06-03 07:45:00,0.784,0.784,0.7837,0.7837,7500000.0
2008-06-03 07:46:00,0.7837,0.784,0.7837,0.784,29300000.0
2008-06-03 07:47:00,0.784,0.784,0.7838,0.7838,35000000.0
2008-06-03 07:48:00,0.7838,0.7839,0.7837,0.7837,21300000.0
2008-06-03 07:49:00,0.7837,0.7838,0.7837,0.7837,43700000.0
2008-06-03 07:50:00,0.7837,0.7837,0.7837,0.7837,7200000.0
2008-06-03 07:51:00,0.7837,0.7837,0.7837,0.7837,7200000.0
2008-06-03 07:52:00,0.7837,0.784,0.7837,0.784,22300000.0
2008-06-03 07:53:00,0.784,0.784,0.7837,0.7838,36900000.0
2008-06-03 07:54:00,0.7837,0.784,0.7837,0.7837,30200000.0
2008-06-03 07:55:00,0.7837,0.7839,0.7837,0.7838,20100000.0
2008-06-03 07:56:00,0.7838,0.7838,0.7837,0.7837,39500000.0
2008-06-03 07:57:00,0.7837,0.7837,0.7837,0.7837,5600000.0
2008-06-03 07:58:00,0.7837,0.7837,0.7832,0.7832,24200000.0
2008-06-03 07:59:00,0.7832,0.7833,0.7832,0.7833,37300000.0
2008-06-03 08:00:00,0.7833,0.7834,0.7832,0.7834,11000000.0
2008-06-03 08:01:00,0.7834,0.7841,0.7833,0.7839,38700000.0
2008-06-03 08:02:00,0.7839,0.7839,0.78385,0.7839,6700000.0
2008-06-03 08:03:00,0.7839,0.7839,0.7839,0.7839,2900000.0
2008-06-03 08:04:00,0.7839,0.7839,0.7839,0.7839,3500000.0
2008-06-03 08:05:00,0.7839,0.7839,0.7839,0.7839,23600000.0
2008-06-03 08:06:00,0.78385,0.7839,0.78385,0.7839,11700000.0
2008-06-03 08:07:00,0.7839,0.7839,0.7839,0.7839,1600000.0
2008-06-03 08:08:00,0.7839,0.784,0.7839,0.784,9800000.0
2008-06-03 08:09:00,0.784,0.7841,0.784,0.784,35700000.0
2008-06-03 08:10:00,0.784,0.784,0.784,0.784,24300000.0
2008-06-03 08:11:00,0.784,0.784,0.78385,0.7839,47800000.0
2008-06-03 08:12:00,0.784,0.784,0.7839,0.7839,18800000.0
2008-06-03 08:13:00,0.7839,0.784,0.7839,0.7839,30100000.0
2008-06-03 08:14:00,0.7839,0.7839,0.7839,0.7839,17000000.0
2008-06-03 08:15:00,0.7839,0.784,0.7839,0.7839,5800000.0
2008-06-03 08:16:00,0.784,0.784,0.78375,0.7839,67500000.0
2008-06-03 08:17:00,0.78395,0.7841,0.7839,0.7841,29200000.0
2008-06-03 08:18:00,0.78405,0.7843,0.784,0.78425,18700000.0
2008-06-03 08:19:00,0.78425,0.78425,0.7841,0.7841,6700000.0
2008-06-03 08:20:00,0.7841,0.7841,0.7839,0.784,33200000.0
2008-06-03 08:21:00,0.7841,0.78415,0.7839,0.78405,34100000.0
2008-06-03 08:22:00,0.78405,0.78405,0.7839,0.784,16000000.0
2008-06-03 08:23:00,0.78405,0.7841,0.784,0.7841,9200000.0
2008-06-03 08:24:00,0.7841,0.7841,0.7841,0.7841,9800000.0
2008-06-03 08:25:00,0.7841,0.7842,0.78405,0.78405,8200000.0
2008-06-03 08:26:00,0.7841,0.7841,0.78365,0.7837,27700000.0
2008-06-03 08:27:00,0.7837,0.7837,0.7835,0.7837,7200000.0
2008-06-03 08:28:00,0.78365,0.7837,0.7835,0.7836,45200000.0
2008-06-03 08:29:00,0.7836,0.7837,0.7835,0.7837,33800000.0
2008-06-03 08:30:00,0.7837,0.7839,0.78365,0.7838,19400000.0
2008-06-03 08:31:00,0.7838,0.7838,0.78375,0.78375,2400000.0
2008-06-03 08:32:00,0.7838,0.78395,0.7838,0.78385,7800000.0
2008-06-03 08:33:00,0.78375,0.7839,0.7837,0.7838,11700000.0
2008-06-03 08:34:00,0.78385,0.7841,0.7838,0.784,37300000.0
2008-06-03 08:35:00,0.7841,0.7843,0.78385,0.7839,18500000.0
2008-06-03 08:36:00,0.7839,0.784,0.78385,0.78395,19600000.0
2008-06-03 08:37:00,0.78395,0.7841,0.78385,0.7839,22200000.0
2008-06-03 08:38:00,0.7839,0.784,0.78385,0.7839,6900000.0
2008-06-03 08:39:00,0.7839,0.784,0.78385,0.784,10900000.0
2008-06-03 08:40:00,0.784,0.7841,0.7838,0.784,21300000.0
2008-06-03 08:41:00,0.7838,0.78395,0.7838,0.78385,6500000.0
2008-06-03 08:42:00,0.7838,0.784,0.7838,0.7838,25900000.0
2008-06-03 08:43:00,0.7838,0.78395,0.7838,0.78395,5900000.0
2008-06-03 08:44:00,0.78395,0.784,0.7839,0.784,4700000.0
2008-06-03 08:45:00,0.784,0.784,0.784,0.784,16200000.0
2008-06-03 08:46:00,0.78395,0.78395,0.78395,0.78395,300000.0
2008-06-03 08:47:00,0.784,0.7841,0.784,0.784,14000000.0
2008-06-03 08:48:00,0.784,0.7841,0.784,0.784,6600000.0
2008-06-03 08:49:00,0.784,0.7841,0.784,0.7841,5200000.0
2008-06-03 08:50:00,0.78405,0.7842,0.78405,0.78415,7700000.0
2008-06-03 08:51:00,0.7841,0.7842,0.78405,0.7842,19100000.0
2008-06-03 08:52:00,0.7842,0.7842,0.78405,0.7841,21500000.0
2008-06-03 08:53:00,0.78415,0.78415,0.7836,0.7838,45000000.0
2008-06-03 08:54:00,0.7838,0.7839,0.7838,0.7838,12400000.0
2008-06-03 08:55:00,0.78395,0.78395,0.78395,0.78395,3000000.0
2008-06-03 08:56:00,0.78395,0.78395,0.78395,0.78395,4200000.0
2008-06-03 08:57:00,0.78395,0.78395,0.78355,0.78365,18900000.0
2008-06-03 08:58:00,0.78365,0.7837,0.78355,0.7837,14700000.0
2008-06-03 08:59:00,0.7837,0.78385,0.7837,0.7837,22500000.0
2008-06-03 09:00:00,0.7838,0.78385,0.7837,0.7837,27700000.0
2008-06-03 09:01:00,0.7837,0.7839,0.7837,0.7838,16300000.0
2008-06-03 09:02:00,0.7838,0.7838,0.7835,0.7835,44700000.0
2008-06-03 09:03:00,0.7835,0.7835,0.7834,0.7835,34700000.0
2008-06-03 09:04:00,0.7835,0.78375,0.7835,0.7837,38700000.0
2008-06-03 09:05:00,0.7837,0.7838,0.7835,0.7835,56600000.0
2008-06-03 09:06:00,0.7835,0.7835,0.7832,0.7832,7800000.0
2008-06-03 09:07:00,0.7833,0.7834,0.7832,0.7833,60900000.0
2008-06-03 09:08:00,0.7834,0.7836,0.7834,0.7835,16900000.0
2008-06-03 09:09:00,0.7835,0.7835,0.7834,0.7835,8800000.0
2008-06-03 09:10:00,0.7835,0.7836,0.7834,0.7836,19600000.0
2008-06-03 09:11:00,0.7835,0.784,0.7835,0.7838,51600000.0
2008-06-03 09:12:00,0.7838,0.7838,0.7838,0.7838,24400000.0
2008-06-03 09:13:00,0.78375,0.784,0.7837,0.784,28900000.0
2008-06-03 09:14:00,0.784,0.7841,0.784,0.7841,8000000.0
2008-06-03 09:15:00,0.7841,0.7842,0.7841,0.7841,20300000.0
2008-06-03 09:16:00,0.7842,0.7845,0.7842,0.7844,24300000.0
2008-06-03 09:17:00,0.7844,0.7844,0.7843,0.7844,17500000.0
2008-06-03 09:18:00,0.7844,0.7846,0.7844,0.7846,29600000.0
2008-06-03 09:19:00,0.7846,0.7849,0.7846,0.7848,44200000.0
2008-06-03 09:20:00,0.7848,0.7849,0.78455,0.7849,35200000.0
2008-06-03 09:21:00,0.7849,0.785,0.7845,0.78475,35900000.0
2008-06-03 09:22:00,0.7847,0.7849,0.7845,0.7848,31200000.0
2008-06-03 09:23:00,0.7849,0.7849,0.7845,0.7845,52900000.0
2008-06-03 09:24:00,0.7845,0.7846,0.7843,0.7846,50500000.0
2008-06-03 09:25:00,0.7846,0.7848,0.7844,0.7848,41400000.0
2008-06-03 09:26:00,0.7848,0.7848,0.7845,0.7845,21200000.0
2008-06-03 09:27:00,0.7845,0.7849,0.7845,0.7849,12400000.0
2008-06-03 09:28:00,0.7849,0.7849,0.78455,0.7846,53700000.0
2008-06-03 09:29:00,0.7846,0.7848,0.7846,0.7846,34400000.0
2008-06-03 09:30:00,0.7847,0.7847,0.78465,0.78465,1500000.0
2008-06-03 09:31:00,0.78465,0.78475,0.7846,0.78475,40400000.0
2008-06-03 09:32:00,0.7848,0.785,0.7847,0.7849,37500000.0
2008-06-03 09:33:00,0.785,0.785,0.7849,0.7849,12800000.0
2008-06-03 09:34:00,0.7849,0.7851,0.7849,0.785,46800000.0
2008-06-03 09:35:00,0.785,0.7851,0.785,0.7851,9600000.0
2008-06-03 09:36:00,0.7851,0.7855,0.785,0.7855,41300000.0
2008-06-03 09:37:00,0.7854,0.7854,0.78485,0.7851,72600000.0
2008-06-03 09:38:00,0.78505,0.7851,0.7848,0.7848,23300000.0
2008-06-03 09:39:00,0.7848,0.7849,0.7847,0.7847,19600000.0
2008-06-03 09:40:00,0.7847,0.785,0.7847,0.78495,71200000.0
2008-06-03 09:41:00,0.7849,0.785,0.7849,0.785,7500000.0
2008-06-03 09:42:00,0.785,0.7851,0.785,0.785,12400000.0
2008-06-03 09:43:00,0.785,0.7851,0.7849,0.785,28100000.0
2008-06-03 09:44:00,0.785,0.7852,0.7849,0.785,39500000.0
2008-06-03 09:45:00,0.78505,0.7853,0.785,0.7853,42900000.0
2008-06-03 09:46:00,0.7853,0.7854,0.7853,0.7854,14100000.0
2008-06-03 09:47:00,0.7854,0.7854,0.78525,0.7853,6800000.0
2008-06-03 09:48:00,0.7853,0.7853,0.7853,0.7853,4900000.0
2008-06-03 09:49:00,0.78535,0.7856,0.78535,0.7855,14400000.0
2008-06-03 09:50:00,0.7855,0.7855,0.7854,0.7855,6700000.0
2008-06-03 09:51:00,0.7855,0.7855,0.7855,0.7855,9600000.0
2008-06-03 09:52:00,0.7855,0.7855,0.785,0.7851,10400000.0
2008-06-03 09:53:00,0.7851,0.7851,0.785,0.785,9900000.0
2008-06-03 09:54:00,0.785,0.785,0.7848,0.785,12000000.0
2008-06-03 09:55:00,0.78495,0.7851,0.78495,0.7851,3300000.0
2008-06-03 09:56:00,0.7851,0.7852,0.785,0.7851,4700000.0
2008-06-03 09:57:00,0.7851,0.7853,0.78505,0.7853,17300000.0
2008-06-03 09:58:00,0.7853,0.7853,0.7851,0.7851,4100000.0
2008-06-03 09:59:00,0.7851,0.7852,0.785,0.7852,21300000.0
2008-06-03 10:00:00,0.78525,0.7853,0.78505,0.78505,20000000.0
2008-06-03 10:01:00,0.785,0.7853,0.785,0.7852,17100000.0
2008-06-03 10:02:00,0.7852,0.7854,0.7852,0.7853,19200000.0
2008-06-03 10:03:00,0.7853,0.7855,0.7852,0.7853,16100000.0
2008-06-03 10:04:00,0.78525,0.78525,0.785,0.7851,23500000.0
2008-06-03 10:05:00,0.7851,0.7851,0.7846,0.7846,34600000.0
2008-06-03 10:06:00,0.7847,0.7851,0.7846,0.7846,33800000.0
2008-06-03 10:07:00,0.7846,0.7849,0.7846,0.7849,29200000.0
2008-06-03 10:08:00,0.7849,0.7852,0.7847,0.7849,38100000.0
2008-06-03 10:09:00,0.7849,0.78495,0.7846,0.78495,23000000.0
2008-06-03 10:10:00,0.785,0.785,0.7849,0.785,7100000.0
2008-06-03 10:11:00,0.7851,0.7858,0.785,0.7856,56400000.0
2008-06-03 10:12:00,0.7857,0.78585,0.7856,0.78585,23400000.0
2008-06-03 10:13:00,0.78585,0.7861,0.78585,0.7861,12900000.0
2008-06-03 10:14:00,0.7861,0.7861,0.78595,0.786,16700000.0
2008-06-03 10:15:00,0.7861,0.7862,0.78595,0.7862,23800000.0
2008-06-03 10:16:00,0.7862,0.7862,0.7857,0.786,14700000.0
2008-06-03 10:17:00,0.78595,0.78595,0.7858,0.7858,12000000.0
2008-06-03 10:18:00,0.7858,0.786,0.7858,0.786,17200000.0
2008-06-03 10:19:00,0.786,0.786,0.7857,0.786,14700000.0
2008-06-03 10:20:00,0.7856,0.7858,0.7856,0.7858,17700000.0
2008-06-03 10:21:00,0.78585,0.7861,0.78585,0.7861,12200000.0
2008-06-03 10:22:00,0.78605,0.7863,0.786,0.7861,27900000.0
2008-06-03 10:23:00,0.786,0.7862,0.786,0.7861,26800000.0
2008-06-03 10:24:00,0.78615,0.7864,0.78615,0.7864,27400000.0
2008-06-03 10:25:00,0.7863,0.7865,0.7862,0.7865,25000000.0
2008-06-03 10:26:00,0.7865,0.7866,0.7862,0.7866,35800000.0
2008-06-03 10:27:00,0.7866,0.7866,0.7862,0.7865,22000000.0
2008-06-03 10:28:00,0.7865,0.7865,0.7862,0.7863,24500000.0
2008-06-03 10:29:00,0.7863,0.7865,0.7862,0.78635,25200000.0
2008-06-03 10:30:00,0.78635,0.7865,0.78635,0.7865,8000000.0
2008-06-03 10:31:00,0.7865,0.7866,0.7863,0.7866,17900000.0
2008-06-03 10:32:00,0.7866,0.7866,0.7862,0.7865,24800000.0
2008-06-03 10:33:00,0.7865,0.7865,0.7864,0.7865,12700000.0
2008-06-03 10:34:00,0.7865,0.7866,0.7864,0.78645,14600000.0
2008-06-03 10:35:00,0.7864,0.7866,0.7864,0.78655,15400000.0
2008-06-03 10:36:00,0.78655,0.7867,0.7865,0.7867,14500000.0
2008-06-03 10:37:00,0.78675,0.7872,0.78675,0.78715,12800000.0
2008-06-03 10:38:00,0.78715,0.7876,0.78715,0.7874,58700000.0
2008-06-03 10:39:00,0.7874,0.7876,0.7872,0.7875,49000000.0
2008-06-03 10:40:00,0.7874,0.7875,0.7872,0.7873,27000000.0
2008-06-03 10:41:00,0.7873,0.7876,0.7872,0.7874,18600000.0
2008-06-03 10:42:00,0.7873,0.78735,0.7871,0.7872,9200000.0
2008-06-03 10:43:00,0.7871,0.7872,0.7871,0.7871,9100000.0
2008-06-03 10:44:00,0.7871,0.78735,0.7871,0.7872,38400000.0
2008-06-03 10:45:00,0.7872,0.7874,0.78715,0.7874,18900000.0
2008-06-03 10:46:00,0.78735,0.7877,0.7873,0.7874,21300000.0
2008-06-03 10:47:00,0.7875,0.7876,0.7872,0.7874,45900000.0
2008-06-03 10:48:00,0.7874,0.7875,0.78725,0.7875,12500000.0
2008-06-03 10:49:00,0.7875,0.7875,0.7874,0.7875,16200000.0
2008-06-03 10:50:00,0.7875,0.7877,0.7874,0.7876,18500000.0
2008-06-03 10:51:00,0.7876,0.7876,0.7875,0.7876,5700000.0
2008-06-03 10:52:00,0.7876,0.7876,0.7875,0.7875,5600000.0
2008-06-03 10:53:00,0.7875,0.7875,0.7871,0.7871,37800000.0
2008-06-03 10:54:00,0.7871,0.78725,0.787,0.78705,54900000.0
2008-06-03 10:55:00,0.78705,0.78735,0.787,0.7873,8600000.0
2008-06-03 10:56:00,0.78735,0.7874,0.7873,0.7873,21600000.0
2008-06-03 10:57:00,0.7873,0.7873,0.78725,0.7873,4900000.0
2008-06-03 10:58:00,0.7874,0.7878,0.7874,0.7876,22200000.0
2008-06-03 10:59:00,0.7876,0.7876,0.78745,0.78745,10400000.0
2008-06-03 11:00:00,0.78745,0.7882,0.78745,0.7882,20800000.0
2008-06-03 11:01:00,0.78845,0.7886,0.78815,0.7885,49500000.0
2008-06-03 11:02:00,0.7885,0.7886,0.7882,0.7882,21600000.0
2008-06-03 11:03:00,0.7882,0.78855,0.7882,0.78855,19200000.0
2008-06-03 11:04:00,0.78855,0.7889,0.78835,0.7889,27200000.0
2008-06-03 11:05:00,0.7889,0.7891,0.7888,0.789,25300000.0
2008-06-03 11:06:00,0.789,0.7891,0.7887,0.789,19800000.0
2008-06-03 11:07:00,0.789,0.78905,0.7886,0.7887,51100000.0
2008-06-03 11:08:00,0.7887,0.78885,0.7885,0.7885,23400000.0
2008-06-03 11:09:00,0.7884,0.7885,0.7884,0.7885,8800000.0
2008-06-03 11:10:00,0.7884,0.7885,0.7882,0.7884,16200000.0
2008-06-03 11:11:00,0.7884,0.7884,0.7882,0.7883,14000000.0
2008-06-03 11:12:00,0.7883,0.7883,0.7883,0.7883,8100000.0
2008-06-03 11:13:00,0.7883,0.7884,0.7881,0.7882,22400000.0
2008-06-03 11:14:00,0.7882,0.7882,0.788,0.7882,23400000.0
2008-06-03 11:15:00,0.7882,0.7882,0.7877,0.7877,15800000.0
2008-06-03 11:16:00,0.7879,0.7879,0.7877,0.7878,7100000.0
2008-06-03 11:17:00,0.7878,0.7879,0.7878,0.7879,5100000.0
2008-06-03 11:18:00,0.7879,0.788,0.7877,0.7877,16800000.0
2008-06-03 11:19:00,0.78755,0.7878,0.7875,0.7876,27300000.0
2008-06-03 11:20:00,0.7876,0.7876,0.7876,0.7876,7300000.0
2008-06-03 11:21:00,0.7875,0.7876,0.7875,0.7876,8500000.0
2008-06-03 11:22:00,0.7876,0.7876,0.7874,0.7876,11600000.0
2008-06-03 11:23:00,0.7876,0.7876,0.7875,0.7875,5100000.0
2008-06-03 11:24:00,0.7875,0.7875,0.7872,0.7872,8600000.0
2008-06-03 11:25:00,0.7872,0.7873,0.7872,0.7873,6500000.0
2008-06-03 11:26:00,0.7872,0.7873,0.7872,0.7872,21900000.0
2008-06-03 11:27:00,0.7872,0.7873,0.7872,0.7872,7900000.0
2008-06-03 11:28:00,0.78725,0.7875,0.78725,0.7874,20100000.0
2008-06-03 11:29:00,0.7874,0.7874,0.7874,0.7874,2900000.0
2008-06-03 11:30:00,0.7874,0.7874,0.7874,0.7874,1400000.0
2008-06-03 11:31:00,0.7873,0.7874,0.7872,0.7874,9100000.0
2008-06-03 11:32:00,0.7873,0.7875,0.7873,0.7875,6600000.0
2008-06-03 11:33:00,0.78755,0.7877,0.7872,0.7872,34800000.0
2008-06-03 11:34:00,0.7872,0.7874,0.7872,0.7872,19100000.0
2008-06-03 11:35:00,0.7872,0.7873,0.787,0.787,25700000.0
2008-06-03 11:36:00,0.78705,0.7871,0.7867,0.7867,30700000.0
2008-06-03 11:37:00,0.78675,0.787,0.78675,0.7869,15400000.0
2008-06-03 11:38:00,0.7868,0.7869,0.7866,0.7866,25200000.0
2008-06-03 11:39:00,0.7866,0.7867,0.7866,0.7867,21500000.0
2008-06-03 11:40:00,0.7867,0.7867,0.78665,0.78665,8500000.0
2008-06-03 11:41:00,0.7867,0.7867,0.7865,0.7866,13500000.0
2008-06-03 11:42:00,0.7866,0.7867,0.7865,0.7865,10800000.0
2008-06-03 11:43:00,0.7865,0.7866,0.7862,0.78625,30000000.0
2008-06-03 11:44:00,0.78625,0.7865,0.78625,0.7865,11100000.0
2008-06-03 11:45:00,0.7865,0.7867,0.7865,0.7867,19500000.0
2008-06-03 11:46:00,0.7867,0.78715,0.7866,0.7871,28500000.0
2008-06-03 11:47:00,0.7871,0.7872,0.7871,0.78715,22500000.0
2008-06-03 11:48:00,0.7871,0.7871,0.7866,0.7868,14700000.0
2008-06-03 11:49:00,0.7868,0.7868,0.7868,0.7868,1900000.0
2008-06-03 11:50:00,0.7867,0.7868,0.7866,0.7868,27400000.0
2008-06-03 11:51:00,0.7868,0.7871,0.78665,0.78685,21400000.0
2008-06-03 11:52:00,0.78685,0.7869,0.78685,0.78685,4600000.0
2008-06-03 11:53:00,0.7868,0.7869,0.7866,0.7869,27900000.0
2008-06-03 11:54:00,0.7869,0.7869,0.7866,0.7866,36100000.0
2008-06-03 11:55:00,0.78665,0.78685,0.78665,0.78685,5900000.0
2008-06-03 11:56:00,0.7868,0.7868,0.78675,0.7868,3800000.0
2008-06-03 11:57:00,0.7868,0.7868,0.7865,0.78665,27500000.0
2008-06-03 11:58:00,0.7867,0.7868,0.78665,0.7868,26400000.0
2008-06-03 11:59:00,0.7868,0.78685,0.7868,0.7868,15500000.0
2008-06-03 12:00:00,0.7868,0.7869,0.7868,0.7869,3800000.0
2008-06-03 12:01:00,0.7869,0.7872,0.7868,0.787,12800000.0
2008-06-03 12:02:00,0.787,0.787,0.787,0.787,4000000.0
2008-06-03 12:03:00,0.78715,0.7872,0.787,0.7871,21400000.0
2008-06-03 12:04:00,0.7871,0.7871,0.787,0.787,1700000.0
2008-06-03 12:05:00,0.78705,0.78705,0.78705,0.78705,300000.0
2008-06-03 12:06:00,0.7871,0.7872,0.787,0.7871,21200000.0
2008-06-03 12:07:00,0.7871,0.7872,0.7871,0.7872,14900000.0
2008-06-03 12:08:00,0.78705,0.7871,0.7869,0.787,8700000.0
2008-06-03 12:09:00,0.787,0.787,0.787,0.787,3700000.0
2008-06-03 12:10:00,0.787,0.7872,0.787,0.7872,11700000.0
2008-06-03 12:11:00,0.7872,0.7872,0.7872,0.7872,4400000.0
2008-06-03 12:12:00,0.7872,0.7874,0.7872,0.7873,7200000.0
2008-06-03 12:13:00,0.7873,0.7876,0.78725,0.78725,2100000.0
2008-06-03 12:14:00,0.7871,0.7872,0.7869,0.787,28100000.0
2008-06-03 12:15:00,0.7869,0.7869,0.7869,0.7869,1000000.0
2008-06-03 12:16:00,0.78695,0.78695,0.7868,0.7868,14000000.0
2008-06-03 12:17:00,0.78685,0.7869,0.78685,0.7869,1900000.0
2008-06-03 12:18:00,0.78685,0.78695,0.78685,0.7869,8600000.0
2008-06-03 12:19:00,0.78685,0.7869,0.7867,0.78675,5800000.0
2008-06-03 12:20:00,0.78675,0.7869,0.7867,0.78675,9100000.0
2008-06-03 12:21:00,0.7867,0.7867,0.7863,0.7863,11500000.0
2008-06-03 12:22:00,0.7863,0.78655,0.7863,0.7865,14500000.0
2008-06-03 12:23:00,0.7865,0.7866,0.7864,0.7866,9400000.0
2008-06-03 12:24:00,0.7866,0.7866,0.78645,0.7865,4800000.0
2008-06-03 12:25:00,0.7865,0.7865,0.7864,0.7864,5400000.0
2008-06-03 12:26:00,0.7864,0.7864,0.7864,0.7864,2100000.0
2008-06-03 12:27:00,0.7864,0.7864,0.7862,0.7862,25700000.0
2008-06-03 12:28:00,0.78625,0.7866,0.7862,0.78635,28400000.0
2008-06-03 12:29:00,0.7863,0.7867,0.7863,0.7864,50800000.0
2008-06-03 12:30:00,0.78645,0.7865,0.7863,0.7864,24500000.0
2008-06-03 12:31:00,0.7864,0.78645,0.7864,0.78645,9800000.0
2008-06-03 12:32:00,0.78655,0.78665,0.78655,0.7866,11400000.0
2008-06-03 12:33:00,0.7866,0.787,0.7866,0.787,15500000.0
2008-06-03 12:34:00,0.7871,0.7871,0.787,0.787,7200000.0
2008-06-03 12:35:00,0.7871,0.7871,0.7869,0.7869,16700000.0
2008-06-03 12:36:00,0.7869,0.787,0.7868,0.787,14600000.0
2008-06-03 12:37:00,0.78695,0.78695,0.78695,0.78695,300000.0
2008-06-03 12:38:00,0.78695,0.78695,0.78685,0.7869,1800000.0
2008-06-03 12:39:00,0.7868,0.7869,0.7868,0.7868,5900000.0
2008-06-03 12:40:00,0.7868,0.7868,0.7865,0.7865,19500000.0
2008-06-03 12:41:00,0.7865,0.7865,0.78645,0.78645,1000000.0
2008-06-03 12:42:00,0.7865,0.7865,0.7865,0.7865,10200000.0
2008-06-03 12:43:00,0.78645,0.7866,0.78645,0.7866,5700000.0
2008-06-03 12:44:00,0.7866,0.78665,0.78655,0.7866,6200000.0
2008-06-03 12:45:00,0.7868,0.7868,0.7866,0.78675,10500000.0
2008-06-03 12:46:00,0.78665,0.7868,0.7866,0.7867,33800000.0
2008-06-03 12:47:00,0.7867,0.7867,0.7867,0.7867,23800000.0
2008-06-03 12:48:00,0.7867,0.7867,0.7867,0.7867,3500000.0
2008-06-03 12:49:00,0.7866,0.7869,0.7866,0.7866,26800000.0
2008-06-03 12:50:00,0.78665,0.7868,0.7864,0.7868,20000000.0
2008-06-03 12:51:00,0.7869,0.7869,0.7867,0.7868,11700000.0
2008-06-03 12:52:00,0.7868,0.7869,0.7866,0.7866,10000000.0
2008-06-03 12:53:00,0.78665,0.7867,0.78665,0.7867,19400000.0
2008-06-03 12:54:00,0.7867,0.7867,0.7866,0.7866,6600000.0
2008-06-03 12:55:00,0.78665,0.7869,0.78665,0.7868,19700000.0
2008-06-03 12:56:00,0.78685,0.7871,0.78685,0.7871,24100000.0
2008-06-03 12:57:00,0.7871,0.7871,0.7871,0.7871,3200000.0
2008-06-03 12:58:00,0.7871,0.7873,0.7871,0.78725,18500000.0
2008-06-03 12:59:00,0.78735,0.78735,0.7872,0.7872,14700000.0
2008-06-03 13:00:00,0.787,0.78715,0.787,0.787,6000000.0
2008-06-03 13:01:00,0.787,0.7872,0.787,0.7872,22200000.0
2008-06-03 13:02:00,0.7872,0.7873,0.787,0.78715,19600000.0
2008-06-03 13:03:00,0.78715,0.7873,0.787,0.787,15500000.0
2008-06-03 13:04:00,0.787,0.78705,0.7868,0.7868,9400000.0
2008-06-03 13:05:00,0.7868,0.7868,0.7868,0.7868,1800000.0
2008-06-03 13:06:00,0.7868,0.78685,0.7868,0.7868,5000000.0
2008-06-03 13:07:00,0.78685,0.7869,0.7868,0.7869,1300000.0
2008-06-03 13:08:00,0.7869,0.78715,0.7868,0.78695,28700000.0
2008-06-03 13:09:00,0.7869,0.787,0.7869,0.7869,12900000.0
2008-06-03 13:10:00,0.7868,0.7868,0.7868,0.7868,300000.0
2008-06-03 13:11:00,0.78685,0.78685,0.7868,0.7868,1500000.0
2008-06-03 13:12:00,0.78685,0.787,0.78685,0.787,1300000.0
2008-06-03 13:13:00,0.7869,0.787,0.7869,0.787,4100000.0
2008-06-03 13:14:00,0.787,0.787,0.78685,0.78685,1600000.0
2008-06-03 13:15:00,0.78685,0.7869,0.78685,0.7869,3800000.0
2008-06-03 13:16:00,0.78685,0.7869,0.78685,0.7869,2900000.0
2008-06-03 13:17:00,0.7869,0.7869,0.78675,0.7868,9200000.0
2008-06-03 13:18:00,0.7868,0.7868,0.7868,0.7868,1400000.0
2008-06-03 13:19:00,0.7868,0.7871,0.7868,0.7871,7700000.0
2008-06-03 13:20:00,0.7871,0.7871,0.787,0.7871,7200000.0
2008-06-03 13:21:00,0.78705,0.7877,0.7868,0.7873,42100000.0
2008-06-03 13:22:00,0.7873,0.7873,0.787,0.7873,38900000.0
2008-06-03 13:23:00,0.78715,0.78715,0.78705,0.78705,800000.0
2008-06-03 13:24:00,0.78705,0.7873,0.787,0.78705,10500000.0
2008-06-03 13:25:00,0.78705,0.7871,0.787,0.7871,3200000.0
2008-06-03 13:26:00,0.787,0.7871,0.787,0.787,5400000.0
2008-06-03 13:27:00,0.787,0.787,0.78695,0.787,3000000.0
2008-06-03 13:28:00,0.78705,0.7872,0.787,0.7872,25800000.0
2008-06-03 13:29:00,0.7871,0.7875,0.7871,0.7872,45900000.0
2008-06-03 13:30:00,0.7872,0.78755,0.78715,0.7875,33900000.0
2008-06-03 13:31:00,0.7876,0.7876,0.7875,0.78755,10200000.0
2008-06-03 13:32:00,0.78755,0.7876,0.7875,0.7876,6000000.0
2008-06-03 13:33:00,0.7876,0.78765,0.7876,0.7876,11500000.0
2008-06-03 13:34:00,0.7876,0.7877,0.7875,0.7877,12200000.0
2008-06-03 13:35:00,0.7878,0.7879,0.7877,0.7877,36300000.0
2008-06-03 13:36:00,0.7878,0.7879,0.7871,0.7872,53000000.0
2008-06-03 13:37:00,0.78715,0.7874,0.7871,0.7874,8700000.0
2008-06-03 13:38:00,0.7874,0.7874,0.7874,0.7874,2300000.0
2008-06-03 13:39:00,0.7874,0.78745,0.7871,0.7871,17000000.0
2008-06-03 13:40:00,0.7871,0.7871,0.787,0.787,14100000.0
2008-06-03 13:41:00,0.787,0.7871,0.7869,0.787,21400000.0
2008-06-03 13:42:00,0.787,0.787,0.7869,0.7869,3900000.0
2008-06-03 13:43:00,0.78685,0.78685,0.78685,0.78685,300000.0
2008-06-03 13:44:00,0.78685,0.78685,0.78685,0.78685,1000000.0
2008-06-03 13:45:00,0.7869,0.787,0.78685,0.787,7000000.0
2008-06-03 13:46:00,0.787,0.7871,0.787,0.7871,6800000.0
2008-06-03 13:47:00,0.7871,0.7871,0.787,0.7871,9400000.0
2008-06-03 13:48:00,0.787,0.787,0.787,0.787,300000.0
2008-06-03 13:49:00,0.78695,0.7871,0.78695,0.787,9500000.0
2008-06-03 13:50:00,0.787,0.7871,0.787,0.787,3900000.0
2008-06-03 13:51:00,0.787,0.7871,0.787,0.787,11000000.0
2008-06-03 13:52:00,0.787,0.7871,0.787,0.787,6700000.0
2008-06-03 13:53:00,0.787,0.787,0.787,0.787,2800000.0
2008-06-03 13:54:00,0.787,0.787,0.78695,0.787,900000.0
2008-06-03 13:55:00,0.787,0.787,0.78695,0.787,2800000.0
2008-06-03 13:56:00,0.787,0.787,0.7865,0.7867,11200000.0
2008-06-03 13:57:00,0.7868,0.7869,0.7867,0.7869,16800000.0
2008-06-03 13:58:00,0.7869,0.7869,0.7867,0.7867,4000000.0
2008-06-03 13:59:00,0.7867,0.7869,0.7863,0.7864,31800000.0
2008-06-03 14:00:00,0.7864,0.7868,0.7863,0.78665,33400000.0
2008-06-03 14:01:00,0.78665,0.78665,0.7866,0.78665,36500000.0
2008-06-03 14:02:00,0.78675,0.7871,0.7866,0.787,22400000.0
2008-06-03 14:03:00,0.787,0.787,0.78685,0.787,9400000.0
2008-06-03 14:04:00,0.78685,0.7869,0.78685,0.7869,26000000.0
2008-06-03 14:05:00,0.7869,0.7869,0.7865,0.7865,19400000.0
2008-06-03 14:06:00,0.78665,0.78665,0.7866,0.7866,30700000.0
2008-06-03 14:07:00,0.7866,0.7866,0.7864,0.7864,21900000.0
2008-06-03 14:08:00,0.7864,0.7865,0.7863,0.7865,10000000.0
2008-06-03 14:09:00,0.7865,0.7866,0.7865,0.7865,20000000.0
2008-06-03 14:10:00,0.7865,0.7866,0.7865,0.7866,13400000.0
2008-06-03 14:11:00,0.7865,0.7865,0.7865,0.7865,700000.0
2008-06-03 14:12:00,0.78645,0.78645,0.78645,0.78645,2000000.0
2008-06-03 14:13:00,0.78645,0.78645,0.78645,0.78645,1300000.0
2008-06-03 14:14:00,0.7865,0.78665,0.7865,0.7865,26400000.0
2008-06-03 14:15:00,0.78655,0.78655,0.7864,0.7865,12700000.0
2008-06-03 14:16:00,0.7864,0.7867,0.7863,0.7866,27100000.0
2008-06-03 14:17:00,0.7866,0.7866,0.7863,0.7864,10400000.0
2008-06-03 14:18:00,0.7864,0.78645,0.7863,0.7863,12900000.0
2008-06-03 14:19:00,0.78635,0.7868,0.78635,0.78645,27700000.0
2008-06-03 14:20:00,0.7865,0.7867,0.7863,0.7866,20700000.0
2008-06-03 14:21:00,0.7866,0.7867,0.7866,0.78665,19600000.0
2008-06-03 14:22:00,0.78665,0.7869,0.78665,0.7868,19500000.0
2008-06-03 14:23:00,0.7867,0.7869,0.7867,0.7868,15000000.0
2008-06-03 14:24:00,0.7868,0.78705,0.7868,0.787,25500000.0
2008-06-03 14:25:00,0.78695,0.78705,0.7869,0.787,15300000.0
2008-06-03 14:26:00,0.787,0.7871,0.7869,0.7869,23500000.0
2008-06-03 14:27:00,0.78675,0.7869,0.7866,0.7868,25300000.0
2008-06-03 14:28:00,0.78675,0.78675,0.7865,0.7865,5600000.0
2008-06-03 14:29:00,0.78655,0.7868,0.7865,0.7868,17200000.0
2008-06-03 14:30:00,0.7868,0.787,0.7867,0.78695,59700000.0
2008-06-03 14:31:00,0.78695,0.78695,0.7861,0.7862,14500000.0
2008-06-03 14:32:00,0.7863,0.78635,0.7862,0.7863,14000000.0
2008-06-03 14:33:00,0.7863,0.7863,0.7857,0.7857,23800000.0
2008-06-03 14:34:00,0.7857,0.7857,0.7856,0.7857,10200000.0
2008-06-03 14:35:00,0.78575,0.78585,0.7857,0.7858,21500000.0
2008-06-03 14:36:00,0.7858,0.78635,0.7858,0.786,17700000.0
2008-06-03 14:37:00,0.78595,0.786,0.78595,0.786,1400000.0
2008-06-03 14:38:00,0.78605,0.78605,0.78605,0.78605,900000.0
2008-06-03 14:39:00,0.786,0.7862,0.786,0.7862,18300000.0
2008-06-03 14:40:00,0.78625,0.7865,0.786,0.786,20700000.0
2008-06-03 14:41:00,0.786,0.7861,0.786,0.78605,7100000.0
2008-06-03 14:42:00,0.786,0.786,0.78585,0.7859,16800000.0
2008-06-03 14:43:00,0.7859,0.7862,0.7859,0.7862,18200000.0
2008-06-03 14:44:00,0.7861,0.7862,0.7859,0.7859,14700000.0
2008-06-03 14:45:00,0.7859,0.786,0.7859,0.786,33600000.0
2008-06-03 14:46:00,0.786,0.7862,0.786,0.7861,17200000.0
2008-06-03 14:47:00,0.7862,0.7862,0.7859,0.7861,29600000.0
2008-06-03 14:48:00,0.7861,0.7861,0.7859,0.7861,11000000.0
2008-06-03 14:49:00,0.7861,0.7863,0.7861,0.7863,15000000.0
2008-06-03 14:50:00,0.7863,0.7863,0.7862,0.7863,12000000.0
2008-06-03 14:51:00,0.7863,0.7863,0.7858,0.7859,15200000.0
2008-06-03 14:52:00,0.7859,0.7862,0.7859,0.7859,16000000.0
2008-06-03 14:53:00,0.7859,0.7862,0.7859,0.7861,12600000.0
2008-06-03 14:54:00,0.7861,0.7862,0.7861,0.7862,2400000.0
2008-06-03 14:55:00,0.78615,0.78615,0.7861,0.7861,1600000.0
2008-06-03 14:56:00,0.7861,0.7862,0.7861,0.7861,5800000.0
2008-06-03 14:57:00,0.7861,0.78635,0.7861,0.7863,17900000.0
2008-06-03 14:58:00,0.7864,0.7865,0.7863,0.7864,16200000.0
2008-06-03 14:59:00,0.7864,0.7867,0.7864,0.7865,44200000.0
2008-06-03 15:00:00,0.7866,0.7867,0.7855,0.7855,60900000.0
2008-06-03 15:01:00,0.7855,0.78565,0.7851,0.7851,44200000.0
2008-06-03 15:02:00,0.7851,0.7852,0.7844,0.7846,32900000.0
2008-06-03 15:03:00,0.7844,0.7848,0.7843,0.7846,43600000.0
2008-06-03 15:04:00,0.7847,0.7848,0.7846,0.7848,23700000.0
2008-06-03 15:05:00,0.7849,0.7852,0.7846,0.7847,39400000.0
2008-06-03 15:06:00,0.7846,0.785,0.7846,0.78495,19100000.0
2008-06-03 15:07:00,0.7849,0.7852,0.7848,0.7848,29800000.0
2008-06-03 15:08:00,0.7847,0.7847,0.784,0.7841,44600000.0
2008-06-03 15:09:00,0.7842,0.7845,0.7841,0.7845,14400000.0
2008-06-03 15:10:00,0.7845,0.7845,0.7841,0.7844,18900000.0
2008-06-03 15:11:00,0.7843,0.7846,0.784,0.7842,49600000.0
2008-06-03 15:12:00,0.7841,0.7844,0.784,0.78435,26200000.0
2008-06-03 15:13:00,0.7844,0.7844,0.7837,0.7838,45000000.0
2008-06-03 15:14:00,0.7838,0.7841,0.7838,0.7841,28100000.0
2008-06-03 15:15:00,0.78425,0.7844,0.7834,0.7837,81200000.0
2008-06-03 15:16:00,0.7837,0.78375,0.78235,0.78305,49500000.0
2008-06-03 15:17:00,0.78305,0.7832,0.7828,0.783,22400000.0
2008-06-03 15:18:00,0.783,0.7834,0.7829,0.7834,21600000.0
2008-06-03 15:19:00,0.78335,0.7835,0.7831,0.7831,25500000.0
2008-06-03 15:20:00,0.7828,0.7832,0.7826,0.7828,55200000.0
2008-06-03 15:21:00,0.7828,0.7828,0.78195,0.78195,63100000.0
2008-06-03 15:22:00,0.7819,0.7819,0.781,0.781,51300000.0
2008-06-03 15:23:00,0.78105,0.7828,0.78105,0.7824,98300000.0
2008-06-03 15:24:00,0.7824,0.783,0.7822,0.7826,37000000.0
2008-06-03 15:25:00,0.78255,0.7829,0.78195,0.78255,27500000.0
2008-06-03 15:26:00,0.78255,0.78255,0.7812,0.7815,44900000.0
2008-06-03 15:27:00,0.7812,0.7813,0.7812,0.7813,12800000.0
2008-06-03 15:28:00,0.7815,0.7821,0.78145,0.7821,44100000.0
2008-06-03 15:29:00,0.7821,0.78265,0.7821,0.7826,16400000.0
2008-06-03 15:30:00,0.7826,0.7831,0.7823,0.7824,58300000.0
2008-06-03 15:31:00,0.7823,0.7833,0.7822,0.7829,25900000.0
2008-06-03 15:32:00,0.7829,0.783,0.7823,0.78235,63700000.0
2008-06-03 15:33:00,0.7824,0.7826,0.7822,0.7823,55000000.0
2008-06-03 15:34:00,0.7822,0.7822,0.782,0.7821,12400000.0
2008-06-03 15:35:00,0.7821,0.7823,0.78145,0.7823,28700000.0
2008-06-03 15:36:00,0.7824,0.7824,0.78155,0.78205,8500000.0
2008-06-03 15:37:00,0.782,0.782,0.7819,0.7819,2100000.0
2008-06-03 15:38:00,0.78215,0.78215,0.7815,0.78165,21000000.0
2008-06-03 15:39:00,0.7816,0.78185,0.7816,0.7817,23800000.0
2008-06-03 15:40:00,0.7817,0.78185,0.7817,0.7817,20400000.0
2008-06-03 15:41:00,0.7817,0.7817,0.7812,0.7813,40500000.0
2008-06-03 15:42:00,0.7812,0.7817,0.7812,0.78135,21700000.0
2008-06-03 15:43:00,0.78155,0.7822,0.7815,0.7821,24100000.0
2008-06-03 15:44:00,0.7821,0.7821,0.7816,0.7816,27600000.0
2008-06-03 15:45:00,0.7817,0.7817,0.78105,0.78125,46400000.0
2008-06-03 15:46:00,0.7812,0.7816,0.7812,0.7816,18400000.0
2008-06-03 15:47:00,0.7816,0.7816,0.7813,0.7813,12300000.0
2008-06-03 15:48:00,0.7813,0.7814,0.7811,0.7811,15300000.0
2008-06-03 15:49:00,0.7811,0.7813,0.7811,0.7812,41100000.0
2008-06-03 15:50:00,0.7812,0.78125,0.7811,0.7812,16000000.0
2008-06-03 15:51:00,0.7814,0.7814,0.7813,0.7814,7000000.0
2008-06-03 15:52:00,0.7814,0.7817,0.7814,0.7814,9100000.0
2008-06-03 15:53:00,0.78145,0.7817,0.7812,0.78125,18300000.0
2008-06-03 15:54:00,0.7813,0.7813,0.7811,0.7813,13000000.0
2008-06-03 15:55:00,0.78145,0.7818,0.7812,0.7815,60600000.0
2008-06-03 15:56:00,0.7815,0.7818,0.7814,0.7816,33200000.0
2008-06-03 15:57:00,0.7815,0.782,0.7815,0.782,15200000.0
2008-06-03 15:58:00,0.782,0.7824,0.7818,0.7822,21200000.0
2008-06-03 15:59:00,0.7824,0.78245,0.78175,0.7819,31300000.0
2008-06-03 16:00:00,0.7819,0.7819,0.781,0.781,38300000.0
2008-06-03 16:01:00,0.781,0.781,0.7804,0.7805,31900000.0
2008-06-03 16:02:00,0.7805,0.7806,0.7801,0.7802,29600000.0
2008-06-03 16:03:00,0.7802,0.7807,0.7801,0.7806,59200000.0
2008-06-03 16:04:00,0.7806,0.7809,0.7806,0.7807,23500000.0
2008-06-03 16:05:00,0.7807,0.781,0.7807,0.7808,61600000.0
2008-06-03 16:06:00,0.7808,0.7818,0.7808,0.7816,75100000.0
2008-06-03 16:07:00,0.7816,0.7817,0.7813,0.7815,30300000.0
2008-06-03 16:08:00,0.7815,0.7815,0.7807,0.7807,29800000.0
2008-06-03 16:09:00,0.78075,0.7815,0.78075,0.7815,35500000.0
2008-06-03 16:10:00,0.7815,0.7815,0.7811,0.7813,18100000.0
2008-06-03 16:11:00,0.78135,0.7817,0.78135,0.7816,9800000.0
2008-06-03 16:12:00,0.7816,0.7818,0.7813,0.78155,15900000.0
2008-06-03 16:13:00,0.78155,0.7818,0.7812,0.7812,29600000.0
2008-06-03 16:14:00,0.7812,0.7817,0.7811,0.7812,28300000.0
2008-06-03 16:15:00,0.7814,0.7816,0.7812,0.7812,34700000.0
2008-06-03 16:16:00,0.7812,0.7816,0.7812,0.7815,24100000.0
2008-06-03 16:17:00,0.7815,0.7821,0.7814,0.7818,42300000.0
2008-06-03 16:18:00,0.7818,0.7824,0.7818,0.7824,13500000.0
2008-06-03 16:19:00,0.7825,0.7825,0.782,0.782,34400000.0
2008-06-03 16:20:00,0.782,0.7821,0.782,0.7821,12900000.0
2008-06-03 16:21:00,0.78205,0.7821,0.782,0.782,3300000.0
2008-06-03 16:22:00,0.78195,0.78195,0.78195,0.78195,300000.0
2008-06-03 16:23:00,0.782,0.7823,0.782,0.7823,33200000.0
2008-06-03 16:24:00,0.7824,0.7825,0.782,0.78215,57700000.0
2008-06-03 16:25:00,0.7821,0.7821,0.7821,0.7821,3400000.0
2008-06-03 16:26:00,0.7821,0.78215,0.782,0.78215,16700000.0
2008-06-03 16:27:00,0.78215,0.7824,0.782,0.7821,22600000.0
2008-06-03 16:28:00,0.7823,0.7827,0.7821,0.7825,32100000.0
2008-06-03 16:29:00,0.7825,0.7828,0.7824,0.78265,31000000.0
2008-06-03 16:30:00,0.7827,0.7834,0.7827,0.7829,54500000.0
2008-06-03 16:31:00,0.7829,0.7829,0.78205,0.7827,26500000.0
2008-06-03 16:32:00,0.78265,0.7828,0.78265,0.7828,1800000.0
2008-06-03 16:33:00,0.7828,0.7833,0.7827,0.7831,64700000.0
2008-06-03 16:34:00,0.7831,0.7833,0.783,0.783,22700000.0
2008-06-03 16:35:00,0.783,0.783,0.7829,0.7829,1400000.0
2008-06-03 16:36:00,0.7828,0.783,0.7828,0.783,9500000.0
2008-06-03 16:37:00,0.783,0.7832,0.7829,0.7829,27500000.0
2008-06-03 16:38:00,0.7828,0.7829,0.7828,0.7829,3700000.0
2008-06-03 16:39:00,0.7829,0.7829,0.7823,0.7823,15700000.0
2008-06-03 16:40:00,0.7824,0.7826,0.7824,0.7826,6000000.0
2008-06-03 16:41:00,0.7826,0.783,0.7825,0.7829,8500000.0
2008-06-03 16:42:00,0.78285,0.78285,0.7825,0.7826,27500000.0
2008-06-03 16:43:00,0.7826,0.7826,0.7825,0.7825,6600000.0
2008-06-03 16:44:00,0.78245,0.7825,0.7823,0.7823,3900000.0
2008-06-03 16:45:00,0.7823,0.7823,0.7822,0.7823,11800000.0
2008-06-03 16:46:00,0.7822,0.7823,0.7822,0.7823,4600000.0
2008-06-03 16:47:00,0.7822,0.7822,0.782,0.782,4600000.0
2008-06-03 16:48:00,0.782,0.782,0.78175,0.7819,26000000.0
2008-06-03 16:49:00,0.7819,0.7821,0.78175,0.7818,14800000.0
2008-06-03 16:50:00,0.7817,0.7817,0.7814,0.7814,6800000.0
2008-06-03 16:51:00,0.7814,0.7815,0.7814,0.78145,2800000.0
2008-06-03 16:52:00,0.7813,0.7815,0.7812,0.7814,34300000.0
2008-06-03 16:53:00,0.7815,0.78205,0.7813,0.78175,26300000.0
2008-06-03 16:54:00,0.78175,0.782,0.78175,0.782,5900000.0
2008-06-03 16:55:00,0.7819,0.7819,0.7819,0.7819,300000.0
2008-06-03 16:56:00,0.78185,0.782,0.78185,0.7819,2400000.0
2008-06-03 16:57:00,0.7819,0.7821,0.7819,0.7819,7400000.0
2008-06-03 16:58:00,0.7819,0.7819,0.7816,0.78165,16800000.0
2008-06-03 16:59:00,0.7817,0.7825,0.7817,0.7822,73500000.0
2008-06-03 17:00:00,0.78225,0.7826,0.7821,0.78225,44300000.0
2008-06-03 17:01:00,0.7822,0.7825,0.7822,0.7823,7600000.0
2008-06-03 17:02:00,0.7823,0.7826,0.7823,0.7825,7200000.0
2008-06-03 17:03:00,0.7825,0.7825,0.7825,0.7825,15900000.0
2008-06-03 17:04:00,0.7825,0.7826,0.7825,0.7826,10300000.0
2008-06-03 17:05:00,0.7826,0.7827,0.7826,0.7827,28600000.0
2008-06-03 17:06:00,0.7828,0.7828,0.7827,0.7827,2100000.0
2008-06-03 17:07:00,0.7827,0.7827,0.7824,0.7825,14200000.0
2008-06-03 17:08:00,0.7825,0.7827,0.7825,0.7826,16400000.0
2008-06-03 17:09:00,0.7826,0.7826,0.7826,0.7826,700000.0
2008-06-03 17:10:00,0.7826,0.7827,0.7825,0.7825,19200000.0
2008-06-03 17:11:00,0.7825,0.7825,0.7825,0.7825,8200000.0
2008-06-03 17:12:00,0.7825,0.7825,0.7825,0.7825,5300000.0
2008-06-03 17:13:00,0.7825,0.7826,0.7825,0.7826,5100000.0
2008-06-03 17:14:00,0.7826,0.7826,0.7826,0.7826,1800000.0
2008-06-03 17:15:00,0.7826,0.7828,0.7825,0.7825,23000000.0
2008-06-03 17:16:00,0.7825,0.7825,0.7825,0.7825,1200000.0
2008-06-03 17:17:00,0.7825,0.7829,0.7825,0.7827,10000000.0
2008-06-03 17:18:00,0.78275,0.78275,0.7824,0.7824,4200000.0
2008-06-03 17:19:00,0.7824,0.7833,0.78225,0.783,33300000.0
2008-06-03 17:20:00,0.783,0.783,0.78225,0.7826,36300000.0
2008-06-03 17:21:00,0.7826,0.7826,0.7826,0.7826,8400000.0
2008-06-03 17:22:00,0.7826,0.7828,0.7826,0.7828,9400000.0
2008-06-03 17:23:00,0.7828,0.7832,0.7828,0.7828,22100000.0
2008-06-03 17:24:00,0.7828,0.7828,0.7828,0.7828,700000.0
2008-06-03 17:25:00,0.7827,0.7828,0.7827,0.7827,3400000.0
2008-06-03 17:26:00,0.78275,0.7828,0.78275,0.7828,2400000.0
2008-06-03 17:27:00,0.7828,0.783,0.7828,0.7828,10300000.0
2008-06-03 17:28:00,0.78295,0.7831,0.78295,0.783,11800000.0
2008-06-03 17:29:00,0.78305,0.7831,0.783,0.7831,5300000.0
2008-06-03 17:30:00,0.7831,0.7831,0.783,0.7831,9600000.0
2008-06-03 17:31:00,0.783,0.783,0.7828,0.7829,65400000.0
2008-06-03 17:32:00,0.7829,0.783,0.7829,0.783,13000000.0
2008-06-03 17:33:00,0.783,0.783,0.7828,0.783,3800000.0
2008-06-03 17:34:00,0.7829,0.7829,0.7828,0.7828,1200000.0
2008-06-03 17:35:00,0.7828,0.7828,0.7828,0.7828,300000.0
2008-06-03 17:36:00,0.7828,0.783,0.7828,0.783,6000000.0
2008-06-03 17:37:00,0.7829,0.7829,0.7828,0.7828,5200000.0
2008-06-03 17:38:00,0.7828,0.7829,0.7827,0.7827,9600000.0
2008-06-03 17:39:00,0.78275,0.7829,0.7827,0.7827,17200000.0
2008-06-03 17:40:00,0.7827,0.7827,0.7826,0.7826,4100000.0
2008-06-03 17:41:00,0.78265,0.78285,0.7826,0.7828,9000000.0
2008-06-03 17:42:00,0.7828,0.7832,0.7827,0.7831,21700000.0
2008-06-03 17:43:00,0.7831,0.7833,0.783,0.783,10000000.0
2008-06-03 17:44:00,0.78305,0.78305,0.78305,0.78305,600000.0
2008-06-03 17:45:00,0.783,0.7831,0.783,0.7831,2000000.0
2008-06-03 17:46:00,0.7831,0.7833,0.78305,0.78325,15000000.0
2008-06-03 17:47:00,0.7832,0.7832,0.7831,0.78315,7700000.0
2008-06-03 17:48:00,0.78315,0.7835,0.7831,0.7831,8900000.0
2008-06-03 17:49:00,0.7831,0.7831,0.783,0.7831,20500000.0
2008-06-03 17:50:00,0.7831,0.7831,0.7831,0.7831,13900000.0
2008-06-03 17:51:00,0.78315,0.7836,0.7831,0.7833,34800000.0
2008-06-03 17:52:00,0.7833,0.7834,0.7833,0.7834,6200000.0
2008-06-03 17:53:00,0.78335,0.78335,0.78335,0.78335,300000.0
2008-06-03 17:54:00,0.78335,0.78335,0.78335,0.78335,300000.0
2008-06-03 17:55:00,0.7833,0.7834,0.7833,0.7834,7000000.0
2008-06-03 17:56:00,0.78335,0.78335,0.78335,0.78335,300000.0
2008-06-03 17:57:00,0.7833,0.7835,0.78325,0.7834,5400000.0
2008-06-03 17:58:00,0.78335,0.78335,0.78335,0.78335,300000.0
2008-06-03 17:59:00,0.7835,0.7835,0.7831,0.7831,3100000.0
2008-06-03 18:00:00,0.7831,0.7831,0.7831,0.7831,14600000.0
2008-06-03 18:01:00,0.7831,0.7831,0.7831,0.7831,11300000.0
2008-06-03 18:02:00,0.78305,0.7831,0.783,0.7831,3100000.0
2008-06-03 18:03:00,0.7832,0.7832,0.7831,0.7832,3500000.0
2008-06-03 18:04:00,0.7831,0.7832,0.7831,0.7832,1400000.0
2008-06-03 18:05:00,0.7833,0.7833,0.7832,0.7833,2100000.0
2008-06-03 18:06:00,0.7832,0.7832,0.7832,0.7832,700000.0
2008-06-03 18:07:00,0.7833,0.7833,0.7832,0.7832,1400000.0
2008-06-03 18:08:00,0.7831,0.7833,0.78305,0.7832,2400000.0
2008-06-03 18:09:00,0.7833,0.7833,0.783,0.7831,5600000.0
2008-06-03 18:10:00,0.783,0.783,0.7822,0.7827,26800000.0
2008-06-03 18:11:00,0.7827,0.7832,0.7827,0.7827,14100000.0
2008-06-03 18:12:00,0.7827,0.7827,0.7827,0.7827,3500000.0
2008-06-03 18:13:00,0.7827,0.7827,0.7826,0.7826,4900000.0
2008-06-03 18:14:00,0.7825,0.7827,0.7822,0.7827,10700000.0
2008-06-03 18:15:00,0.7824,0.7825,0.7824,0.7825,8400000.0
2008-06-03 18:16:00,0.7824,0.7824,0.78235,0.78235,1700000.0
2008-06-03 18:17:00,0.78235,0.7824,0.7822,0.7822,8700000.0
2008-06-03 18:18:00,0.7821,0.7822,0.7821,0.7821,4900000.0
2008-06-03 18:19:00,0.7821,0.7823,0.7821,0.7823,3900000.0
2008-06-03 18:20:00,0.7823,0.7823,0.7822,0.7822,1400000.0
2008-06-03 18:21:00,0.7821,0.7822,0.7821,0.7822,2100000.0
2008-06-03 18:22:00,0.7821,0.7824,0.7821,0.7821,12400000.0
2008-06-03 18:23:00,0.7821,0.7825,0.7821,0.7825,14800000.0
2008-06-03 18:24:00,0.78225,0.78235,0.78225,0.78235,800000.0
2008-06-03 18:25:00,0.7823,0.7825,0.7823,0.7825,2400000.0
2008-06-03 18:26:00,0.7825,0.7825,0.7824,0.7825,7500000.0
2008-06-03 18:27:00,0.7825,0.7825,0.7825,0.7825,1400000.0
2008-06-03 18:28:00,0.78235,0.7825,0.78235,0.7825,2200000.0
2008-06-03 18:29:00,0.78235,0.78235,0.78235,0.78235,300000.0
2008-06-03 18:30:00,0.78245,0.7826,0.78245,0.7826,1900000.0
2008-06-03 18:31:00,0.78245,0.78245,0.7824,0.7824,1500000.0
2008-06-03 18:32:00,0.7824,0.7825,0.78235,0.7824,4400000.0
2008-06-03 18:33:00,0.7823,0.7826,0.7823,0.7824,9300000.0
2008-06-03 18:34:00,0.7823,0.78245,0.7823,0.78245,600000.0
2008-06-03 18:35:00,0.7823,0.78235,0.7823,0.78235,800000.0
2008-06-03 18:36:00,0.7823,0.7825,0.7823,0.7825,5500000.0
2008-06-03 18:37:00,0.7824,0.7824,0.7824,0.7824,700000.0
2008-06-03 18:38:00,0.7824,0.7824,0.7824,0.7824,1000000.0
2008-06-03 18:39:00,0.78261,0.78261,0.7822,0.78238,35100000.0
2008-06-03 18:40:00,0.7824,0.7824,0.78235,0.7824,2000000.0
2008-06-03 18:41:00,0.78216,0.78238,0.78214,0.78217,23300000.0
2008-06-03 18:42:00,0.78214,0.78229,0.78214,0.78216,20400000.0
2008-06-03 18:43:00,0.78218,0.7824,0.78217,0.78232,30600000.0
2008-06-03 18:44:00,0.7824,0.78245,0.7824,0.78245,1600000.0
2008-06-03 18:45:00,0.78229,0.78235,0.78214,0.78228,17400000.0
2008-06-03 18:46:00,0.78225,0.78236,0.78198,0.78213,37300000.0
2008-06-03 18:47:00,0.78235,0.78236,0.78223,0.78227,24400000.0
2008-06-03 18:48:00,0.7824,0.78245,0.7824,0.78245,600000.0
2008-06-03 18:49:00,0.78219,0.78267,0.78217,0.78267,22900000.0
2008-06-03 18:50:00,0.78257,0.78272,0.78241,0.78253,11300000.0
2008-06-03 18:51:00,0.78239,0.78239,0.78225,0.78226,16300000.0
2008-06-03 18:52:00,0.78222,0.78241,0.78222,0.78236,45300000.0
2008-06-03 18:53:00,0.7824,0.78245,0.7824,0.78245,600000.0
2008-06-03 18:54:00,0.78215,0.78222,0.78204,0.78222,59700000.0
2008-06-03 18:55:00,0.78245,0.78245,0.7824,0.7824,900000.0
2008-06-03 18:56:00,0.78245,0.7826,0.7823,0.7824,6400000.0
2008-06-03 18:57:00,0.7823,0.7823,0.7823,0.7823,300000.0
2008-06-03 18:58:00,0.7823,0.7824,0.78225,0.7824,1600000.0
2008-06-03 18:59:00,0.7824,0.7824,0.7824,0.7824,700000.0
2008-06-03 19:00:00,0.7823,0.7823,0.7823,0.7823,300000.0
2008-06-03 19:01:00,0.7823,0.7823,0.7823,0.7823,600000.0
2008-06-03 19:02:00,0.7823,0.7823,0.7823,0.7823,300000.0
2008-06-03 19:03:00,0.7823,0.7823,0.7823,0.7823,600000.0
2008-06-03 19:04:00,0.78212,0.7822,0.78191,0.78201,7500000.0
2008-06-03 19:05:00,0.7823,0.7823,0.7823,0.7823,2200000.0
2008-06-03 19:06:00,0.7823,0.7823,0.7821,0.7821,9200000.0
2008-06-03 19:07:00,0.7821,0.7821,0.78205,0.78205,1000000.0
2008-06-03 19:08:00,0.78215,0.7822,0.7821,0.7821,4900000.0
2008-06-03 19:09:00,0.7821,0.7821,0.7821,0.7821,300000.0
2008-06-03 19:10:00,0.78205,0.7822,0.78205,0.7822,1300000.0
2008-06-03 19:11:00,0.78205,0.78205,0.78205,0.78205,300000.0
2008-06-03 19:12:00,0.7821,0.7821,0.7821,0.7821,700000.0
2008-06-03 19:13:00,0.78205,0.78205,0.78195,0.782,1600000.0
2008-06-03 19:14:00,0.78195,0.78195,0.7815,0.7816,8300000.0
2008-06-03 19:15:00,0.7816,0.7816,0.7815,0.7816,5300000.0
2008-06-03 19:16:00,0.7816,0.7816,0.78145,0.78145,1000000.0
2008-06-03 19:17:00,0.7815,0.7815,0.7815,0.7815,500000.0
2008-06-03 19:18:00,0.78145,0.78145,0.78145,0.78145,900000.0
2008-06-03 19:19:00,0.78127,0.78147,0.78122,0.78128,23300000.0
2008-06-03 19:20:00,0.7814,0.7816,0.7814,0.7815,3500000.0
2008-06-03 19:21:00,0.78135,0.7814,0.78135,0.7814,1700000.0
2008-06-03 19:22:00,0.7814,0.7814,0.7807,0.7811,18100000.0
2008-06-03 19:23:00,0.7811,0.7811,0.7811,0.7811,3500000.0
2008-06-03 19:24:00,0.7811,0.7815,0.7811,0.7815,7100000.0
2008-06-03 19:25:00,0.78135,0.78135,0.7811,0.7812,18000000.0
2008-06-03 19:26:00,0.7812,0.7817,0.7812,0.7815,19500000.0
2008-06-03 19:27:00,0.78135,0.78135,0.78125,0.78125,800000.0
2008-06-03 19:28:00,0.78145,0.7815,0.78145,0.7815,4700000.0
2008-06-03 19:29:00,0.7815,0.782,0.7815,0.7815,20200000.0
2008-06-03 19:30:00,0.7814,0.78155,0.7814,0.78155,800000.0
2008-06-03 19:31:00,0.78155,0.782,0.78155,0.782,3400000.0
2008-06-03 19:32:00,0.782,0.782,0.7819,0.782,2800000.0
2008-06-03 19:33:00,0.7818,0.7818,0.7818,0.7818,2400000.0
2008-06-03 19:34:00,0.7816,0.7817,0.7816,0.7817,7400000.0
2008-06-03 19:35:00,0.7817,0.7817,0.7817,0.7817,1800000.0
2008-06-03 19:36:00,0.7816,0.78185,0.78155,0.7817,4300000.0
2008-06-03 19:37:00,0.78185,0.782,0.78185,0.782,3100000.0
2008-06-03 19:38:00,0.7817,0.782,0.7817,0.782,10700000.0
2008-06-03 19:39:00,0.782,0.7822,0.782,0.7822,2500000.0
2008-06-03 19:40:00,0.78205,0.7825,0.78205,0.7823,15000000.0
2008-06-03 19:41:00,0.7823,0.7824,0.7823,0.7823,10000000.0
2008-06-03 19:42:00,0.7824,0.7824,0.7824,0.7824,700000.0
2008-06-03 19:43:00,0.7823,0.7823,0.7822,0.7822,3000000.0
2008-06-03 19:44:00,0.7822,0.7822,0.7822,0.7822,2800000.0
2008-06-03 19:45:00,0.78205,0.78205,0.782,0.782,2200000.0
2008-06-03 19:46:00,0.78195,0.782,0.78195,0.782,3600000.0
2008-06-03 19:47:00,0.78185,0.782,0.78185,0.782,8600000.0
2008-06-03 19:48:00,0.78205,0.7822,0.782,0.782,1900000.0
2008-06-03 19:49:00,0.7819,0.7819,0.7819,0.7819,300000.0
2008-06-03 19:50:00,0.7819,0.782,0.7819,0.782,2400000.0
2008-06-03 19:51:00,0.782,0.782,0.7817,0.7818,8200000.0
2008-06-03 19:52:00,0.7818,0.7819,0.7818,0.7819,13300000.0
2008-06-03 19:53:00,0.7817,0.782,0.7817,0.782,2100000.0
2008-06-03 19:54:00,0.78185,0.78185,0.78165,0.7818,13200000.0
2008-06-03 19:55:00,0.78165,0.7818,0.78165,0.7818,1200000.0
2008-06-03 19:56:00,0.7815,0.7815,0.781,0.7814,22100000.0
2008-06-03 19:57:00,0.7815,0.7815,0.7815,0.7815,3500000.0
2008-06-03 19:58:00,0.78175,0.782,0.78175,0.7819,10700000.0
2008-06-03 19:59:00,0.7818,0.782,0.7818,0.782,4600000.0
2008-06-03 20:00:00,0.7818,0.7819,0.7818,0.7818,6200000.0
2008-06-03 20:01:00,0.782,0.782,0.782,0.782,1400000.0
2008-06-03 20:02:00,0.78185,0.7819,0.78185,0.7819,3100000.0
2008-06-03 20:03:00,0.78185,0.78185,0.7818,0.7818,3400000.0
2008-06-03 20:04:00,0.78175,0.78175,0.78175,0.78175,300000.0
2008-06-03 20:05:00,0.78142,0.78161,0.78133,0.78141,34900000.0
2008-06-03 20:06:00,0.78145,0.78167,0.78141,0.78159,37100000.0
2008-06-03 20:07:00,0.7817,0.7817,0.7817,0.7817,600000.0
2008-06-03 20:08:00,0.78175,0.7819,0.78175,0.7819,3800000.0
2008-06-03 20:09:00,0.7817,0.7817,0.7817,0.7817,1100000.0
2008-06-03 20:10:00,0.7817,0.7817,0.7817,0.7817,5400000.0
2008-06-03 20:11:00,0.7818,0.7818,0.7818,0.7818,700000.0
2008-06-03 20:12:00,0.7817,0.7817,0.7817,0.7817,4200000.0
2008-06-03 20:13:00,0.78155,0.7817,0.7815,0.7817,2100000.0
2008-06-03 20:14:00,0.7816,0.7816,0.7813,0.7813,9800000.0
2008-06-03 20:15:00,0.7817,0.7818,0.7817,0.7818,3800000.0
2008-06-03 20:16:00,0.7818,0.7818,0.7817,0.7818,14700000.0
2008-06-03 20:17:00,0.7816,0.7816,0.7816,0.7816,1200000.0
2008-06-03 20:18:00,0.7816,0.7818,0.78155,0.7818,3400000.0
2008-06-03 20:19:00,0.78165,0.7818,0.781,0.7818,13100000.0
2008-06-03 20:20:00,0.78165,0.78165,0.78165,0.78165,300000.0
2008-06-03 20:21:00,0.78138,0.78187,0.78136,0.78187,12000000.0
2008-06-03 20:22:00,0.78177,0.78183,0.78159,0.78159,14400000.0
2008-06-03 20:23:00,0.7816,0.7816,0.7816,0.7816,1100000.0
2008-06-03 20:24:00,0.78195,0.7822,0.7816,0.7822,30700000.0
2008-06-03 20:25:00,0.782,0.7821,0.7811,0.78155,33000000.0
2008-06-03 20:26:00,0.78155,0.7818,0.7815,0.7815,13900000.0
2008-06-03 20:27:00,0.7815,0.7819,0.7813,0.7818,19500000.0
2008-06-03 20:28:00,0.7818,0.7818,0.7818,0.7818,700000.0
2008-06-03 20:29:00,0.7817,0.7819,0.7817,0.7819,3000000.0
2008-06-03 20:30:00,0.7817,0.7817,0.7817,0.7817,300000.0
2008-06-03 20:31:00,0.7817,0.7819,0.78165,0.7819,3700000.0
2008-06-03 20:32:00,0.7817,0.7819,0.7817,0.7819,1800000.0
2008-06-03 20:33:00,0.7819,0.7819,0.7816,0.7817,5100000.0
2008-06-03 20:34:00,0.7817,0.7817,0.7817,0.7817,11800000.0
2008-06-03 20:35:00,0.78155,0.7818,0.78155,0.7818,1900000.0
2008-06-03 20:36:00,0.7818,0.7818,0.7816,0.7816,1400000.0
2008-06-03 20:37:00,0.7816,0.7817,0.7816,0.7817,4300000.0
2008-06-03 20:38:00,0.78155,0.78155,0.78155,0.78155,300000.0
2008-06-03 20:39:00,0.78155,0.7816,0.7815,0.7816,3100000.0
2008-06-03 20:40:00,0.78145,0.78145,0.78145,0.78145,300000.0
2008-06-03 20:41:00,0.78145,0.7817,0.78145,0.7817,3200000.0
2008-06-03 20:42:00,0.78155,0.78155,0.78155,0.78155,300000.0
2008-06-03 20:43:00,0.7815,0.7815,0.78124,0.78124,8000000.0
2008-06-03 20:44:00,0.78155,0.78155,0.7808,0.78145,24400000.0
2008-06-03 20:45:00,0.7815,0.7816,0.7815,0.7816,2500000.0
2008-06-03 20:46:00,0.7817,0.7817,0.7814,0.7814,3700000.0
2008-06-03 20:47:00,0.78155,0.7817,0.78145,0.7817,9700000.0
2008-06-03 20:48:00,0.7817,0.7817,0.7815,0.7815,1000000.0
2008-06-03 20:49:00,0.78145,0.7817,0.78145,0.7817,2900000.0
2008-06-03 20:50:00,0.7816,0.7817,0.7816,0.7817,1400000.0
2008-06-03 20:51:00,0.7815,0.782,0.7815,0.7816,10200000.0
2008-06-03 20:52:00,0.7816,0.7817,0.7816,0.7817,10900000.0
2008-06-03 20:53:00,0.7818,0.782,0.7818,0.782,3900000.0
2008-06-03 20:54:00,0.78185,0.78185,0.78185,0.78185,300000.0
2008-06-03 20:55:00,0.7817,0.78202,0.78156,0.78178,22100000.0
2008-06-03 20:56:00,0.78188,0.78188,0.78165,0.78165,7400000.0
2008-06-03 20:57:00,0.78185,0.7821,0.7818,0.782,5700000.0
2008-06-03 20:58:00,0.782,0.782,0.7818,0.7819,9500000.0
2008-06-03 20:59:00,0.7818,0.7818,0.7817,0.7818,2100000.0
2008-06-03 21:00:00,0.7816,0.7817,0.7816,0.7817,11800000.0
2008-06-03 21:01:00,0.78155,0.7818,0.78155,0.7817,23600000.0
2008-06-03 21:02:00,0.7817,0.7818,0.7817,0.7818,24600000.0
2008-06-03 21:03:00,0.7817,0.7817,0.7817,0.7817,2300000.0
2008-06-03 21:04:00,0.7817,0.7819,0.78155,0.7817,14100000.0
2008-06-03 21:05:00,0.7817,0.7817,0.7817,0.7817,700000.0
2008-06-03 21:06:00,0.7815,0.7815,0.7815,0.7815,300000.0
2008-06-03 21:07:00,0.7815,0.7815,0.7813,0.78141,12300000.0
2008-06-03 21:08:00,0.78122,0.78145,0.78118,0.78144,12400000.0
2008-06-03 21:09:00,0.78144,0.78157,0.78135,0.78135,16900000.0
2008-06-03 21:10:00,0.78159,0.78188,0.78143,0.78143,14100000.0
2008-06-03 21:11:00,0.7814,0.78159,0.78135,0.78149,38100000.0
2008-06-03 21:12:00,0.78155,0.78155,0.78155,0.78155,600000.0
2008-06-03 21:13:00,0.7814,0.78147,0.78121,0.78122,10900000.0
2008-06-03 21:14:00,0.78132,0.78143,0.78121,0.78142,13300000.0
2008-06-03 21:15:00,0.78143,0.78151,0.78139,0.78151,7600000.0
2008-06-03 21:16:00,0.78153,0.78153,0.78142,0.78142,13700000.0
2008-06-03 21:17:00,0.7816,0.7816,0.7816,0.7816,2700000.0
2008-06-03 21:18:00,0.78155,0.78155,0.78155,0.78155,600000.0
2008-06-03 21:19:00,0.78155,0.78155,0.7814,0.7814,8000000.0
2008-06-03 21:20:00,0.78148,0.78193,0.78139,0.78139,30800000.0
2008-06-03 21:21:00,0.78136,0.78141,0.7812,0.78122,20600000.0
2008-06-03 21:22:00,0.78121,0.78157,0.78119,0.78152,24900000.0
2008-06-03 21:23:00,0.7815,0.78151,0.78134,0.78145,69900000.0
2008-06-03 21:24:00,0.7816,0.7817,0.7816,0.7816,2100000.0
2008-06-03 21:25:00,0.78155,0.7816,0.78155,0.7816,1400000.0
2008-06-03 21:26:00,0.78118,0.78148,0.7811,0.78122,58800000.0
2008-06-03 21:27:00,0.78155,0.7817,0.78155,0.7817,1500000.0
2008-06-03 21:28:00,0.78155,0.7816,0.7814,0.7815,7100000.0
2008-06-03 21:29:00,0.7815,0.7816,0.7815,0.7815,4300000.0
2008-06-03 21:30:00,0.78145,0.78145,0.7814,0.7814,800000.0
2008-06-03 21:31:00,0.78124,0.78133,0.78124,0.78133,2900000.0
2008-06-03 21:32:00,0.78135,0.7816,0.78135,0.7816,2000000.0
2008-06-03 21:33:00,0.7814,0.7814,0.7814,0.7814,300000.0
2008-06-03 21:34:00,0.78145,0.7815,0.78145,0.7815,1900000.0
2008-06-03 21:35:00,0.78135,0.78135,0.78135,0.78135,300000.0
2008-06-03 21:36:00,0.7814,0.7814,0.7814,0.7814,3100000.0
2008-06-03 21:37:00,0.78148,0.78148,0.78124,0.78124,4100000.0
2008-06-03 21:38:00,0.7814,0.7816,0.7814,0.7816,5200000.0
2008-06-03 21:39:00,0.7817,0.7817,0.7815,0.7815,21700000.0
2008-06-03 21:40:00,0.78155,0.7818,0.78155,0.7817,2600000.0
2008-06-03 21:41:00,0.7815,0.7817,0.7815,0.7817,7000000.0
2008-06-03 21:42:00,0.7818,0.782,0.7817,0.7818,20500000.0
2008-06-03 21:43:00,0.7818,0.7818,0.7815,0.7815,7200000.0
2008-06-03 21:44:00,0.78124,0.78152,0.78113,0.78132,40100000.0
2008-06-03 21:45:00,0.7813,0.7814,0.7813,0.78135,3200000.0
2008-06-03 21:46:00,0.7813,0.7815,0.7813,0.7815,9500000.0
2008-06-03 21:47:00,0.7815,0.7815,0.7815,0.7815,2800000.0
2008-06-03 21:48:00,0.7815,0.7818,0.7815,0.7816,17600000.0
2008-06-03 21:49:00,0.7817,0.7817,0.7816,0.7816,2100000.0
2008-06-03 21:50:00,0.7814,0.7814,0.7814,0.7814,4000000.0
2008-06-03 21:51:00,0.78136,0.78156,0.78132,0.78149,24800000.0
2008-06-03 21:52:00,0.7813,0.78148,0.7813,0.78145,15200000.0
2008-06-03 21:53:00,0.78151,0.78162,0.78145,0.78162,6400000.0
2008-06-03 21:54:00,0.78157,0.78157,0.78135,0.78135,10400000.0
2008-06-03 21:55:00,0.7814,0.7814,0.7814,0.7814,4000000.0
2008-06-03 21:56:00,0.7814,0.7815,0.7814,0.7815,5300000.0
2008-06-03 21:57:00,0.7814,0.7814,0.7814,0.7814,4200000.0
2008-06-03 21:58:00,0.78135,0.7815,0.781,0.781,31900000.0
2008-06-03 21:59:00,0.7808,0.781,0.7806,0.781,16700000.0
2008-06-03 22:00:00,0.78095,0.7811,0.78095,0.7811,7200000.0
2008-06-03 22:01:00,0.7812,0.7812,0.7811,0.7811,3500000.0
2008-06-03 22:02:00,0.781,0.781,0.781,0.781,2200000.0
2008-06-03 22:03:00,0.781,0.781,0.781,0.781,1200000.0
2008-06-03 22:04:00,0.781,0.7811,0.78095,0.7811,3000000.0
2008-06-03 22:05:00,0.781,0.781,0.781,0.781,500000.0
2008-06-03 22:06:00,0.781,0.781,0.78095,0.78095,1300000.0
2008-06-03 22:07:00,0.78095,0.78115,0.78095,0.78115,11500000.0
2008-06-03 22:08:00,0.78115,0.78115,0.7811,0.7811,4800000.0
2008-06-03 22:09:00,0.7812,0.7813,0.7812,0.7813,1200000.0
2008-06-03 22:10:00,0.78115,0.78115,0.78115,0.78115,300000.0
2008-06-03 22:11:00,0.78115,0.78115,0.78105,0.78105,4700000.0
2008-06-03 22:12:00,0.7811,0.7811,0.781,0.7811,8900000.0
2008-06-03 22:13:00,0.781,0.7811,0.781,0.7811,5300000.0
2008-06-03 22:14:00,0.7811,0.7811,0.781,0.78105,4800000.0
2008-06-03 22:15:00,0.78095,0.78095,0.78095,0.78095,300000.0
2008-06-03 22:16:00,0.78092,0.78109,0.78084,0.781,13600000.0
2008-06-03 22:17:00,0.78103,0.78106,0.78075,0.78085,14500000.0
2008-06-03 22:18:00,0.781,0.7811,0.78087,0.78087,15800000.0
2008-06-03 22:19:00,0.7811,0.7811,0.7811,0.7811,2100000.0
2008-06-03 22:20:00,0.781,0.781,0.781,0.781,2900000.0
2008-06-03 22:21:00,0.78105,0.78105,0.78105,0.78105,2000000.0
2008-06-03 22:22:00,0.781,0.781,0.781,0.781,1200000.0
2008-06-03 22:23:00,0.78097,0.78097,0.78071,0.78076,7500000.0
2008-06-03 22:24:00,0.7811,0.7811,0.7811,0.7811,2100000.0
2008-06-03 22:25:00,0.78115,0.7812,0.7806,0.781,26400000.0
2008-06-03 22:26:00,0.78105,0.7811,0.78105,0.7811,2400000.0
2008-06-03 22:27:00,0.78095,0.78095,0.78095,0.78095,300000.0
2008-06-03 22:28:00,0.78073,0.78088,0.78073,0.78078,54300000.0
2008-06-03 22:29:00,0.78105,0.7812,0.78105,0.7812,3400000.0
2008-06-03 22:30:00,0.7812,0.7812,0.7812,0.7812,700000.0
2008-06-03 22:31:00,0.78105,0.78105,0.78105,0.78105,300000.0
2008-06-03 22:32:00,0.78105,0.7812,0.78105,0.7812,2800000.0
2008-06-03 22:33:00,0.7811,0.7811,0.7811,0.7811,7100000.0
2008-06-03 22:34:00,0.7811,0.7813,0.7811,0.7813,3900000.0
2008-06-03 22:35:00,0.7812,0.7813,0.7812,0.7812,8700000.0
2008-06-03 22:36:00,0.7812,0.7813,0.7812,0.7812,2500000.0
2008-06-03 22:37:00,0.78115,0.7813,0.78115,0.7812,3800000.0
2008-06-03 22:38:00,0.7813,0.7813,0.7812,0.7812,1400000.0
2008-06-03 22:39:00,0.78105,0.78105,0.78105,0.78105,900000.0
2008-06-03 22:40:00,0.78105,0.78105,0.781,0.781,13800000.0
2008-06-03 22:41:00,0.781,0.781,0.781,0.781,29800000.0
2008-06-03 22:42:00,0.781,0.781,0.781,0.781,9400000.0
2008-06-03 22:43:00,0.781,0.7811,0.781,0.7811,12400000.0
2008-06-03 22:44:00,0.78082,0.78106,0.78076,0.78102,11900000.0
2008-06-03 22:45:00,0.7811,0.7811,0.7811,0.7811,2900000.0
2008-06-03 22:46:00,0.7811,0.7812,0.7811,0.7812,9300000.0
2008-06-03 22:47:00,0.781,0.781,0.781,0.781,11500000.0
2008-06-03 22:48:00,0.7812,0.7813,0.7812,0.7813,11200000.0
2008-06-03 22:49:00,0.7812,0.7813,0.7812,0.7812,7400000.0
2008-06-03 22:50:00,0.7811,0.7812,0.7806,0.7812,25200000.0
2008-06-03 22:51:00,0.7812,0.7812,0.78105,0.7811,27500000.0
2008-06-03 22:52:00,0.78115,0.7812,0.781,0.781,14900000.0
2008-06-03 22:53:00,0.781,0.781,0.781,0.781,1700000.0
2008-06-03 22:54:00,0.781,0.7812,0.781,0.7812,16200000.0
2008-06-03 22:55:00,0.7812,0.7813,0.7812,0.7813,37500000.0
2008-06-03 22:56:00,0.7813,0.7813,0.7811,0.7812,25900000.0
2008-06-03 22:57:00,0.7812,0.7813,0.7812,0.7813,13700000.0
2008-06-03 22:58:00,0.7813,0.7813,0.7813,0.7813,11000000.0
2008-06-03 22:59:00,0.7813,0.7813,0.7812,0.7813,20900000.0
2008-06-03 23:00:00,0.7812,0.7814,0.7811,0.7811,12100000.0
2008-06-03 23:01:00,0.7806,0.7812,0.7806,0.7808,19300000.0
2008-06-03 23:02:00,0.7807,0.7807,0.7807,0.7807,600000.0
2008-06-03 23:03:00,0.7806,0.7806,0.7806,0.7806,3000000.0
2008-06-03 23:04:00,0.7806,0.7807,0.7806,0.7806,12800000.0
2008-06-03 23:05:00,0.7807,0.7807,0.7807,0.7807,5000000.0
2008-06-03 23:06:00,0.7807,0.7808,0.7807,0.7808,23000000.0
2008-06-03 23:07:00,0.7809,0.7809,0.7808,0.7808,7700000.0
2008-06-03 23:08:00,0.78059,0.78081,0.78036,0.78053,11400000.0
2008-06-03 23:09:00,0.78037,0.78067,0.78029,0.78035,21900000.0
2008-06-03 23:10:00,0.7808,0.7808,0.7808,0.7808,5600000.0
2008-06-03 23:11:00,0.7808,0.7809,0.7808,0.7808,8500000.0
2008-06-03 23:12:00,0.7809,0.7809,0.7809,0.7809,5400000.0
2008-06-03 23:13:00,0.7808,0.7809,0.7808,0.7809,7000000.0
2008-06-03 23:14:00,0.7809,0.7809,0.7808,0.7808,8900000.0
2008-06-03 23:15:00,0.7808,0.7809,0.7808,0.7809,6800000.0
2008-06-03 23:16:00,0.7809,0.7809,0.7803,0.7803,36700000.0
2008-06-03 23:17:00,0.7804,0.7808,0.7804,0.7805,27400000.0
2008-06-03 23:18:00,0.7805,0.7805,0.7805,0.7805,2600000.0
2008-06-03 23:19:00,0.78041,0.78072,0.78027,0.78031,8800000.0
2008-06-03 23:20:00,0.7806,0.7806,0.78045,0.7805,8800000.0
2008-06-03 23:21:00,0.7805,0.7805,0.7804,0.7805,8300000.0
2008-06-03 23:22:00,0.7805,0.7805,0.7804,0.7804,9600000.0
2008-06-03 23:23:00,0.7804,0.7804,0.78015,0.7803,34000000.0
2008-06-03 23:24:00,0.7803,0.7803,0.7801,0.7801,14800000.0
2008-06-03 23:25:00,0.7802,0.7802,0.7802,0.7802,7800000.0
2008-06-03 23:26:00,0.7802,0.7802,0.7802,0.7802,4200000.0
2008-06-03 23:27:00,0.7802,0.7803,0.7801,0.7803,16500000.0
2008-06-03 23:28:00,0.7803,0.7803,0.7803,0.7803,3100000.0
2008-06-03 23:29:00,0.77998,0.78002,0.77966,0.77986,21800000.0
2008-06-03 23:30:00,0.78015,0.78044,0.77991,0.78018,34900000.0
2008-06-03 23:31:00,0.7803,0.7803,0.7803,0.7803,4100000.0
2008-06-03 23:32:00,0.7803,0.7803,0.7803,0.7803,4400000.0
2008-06-03 23:33:00,0.7802,0.7805,0.7802,0.7805,25900000.0
2008-06-03 23:34:00,0.7805,0.7805,0.7803,0.7803,13800000.0
2008-06-03 23:35:00,0.7803,0.7803,0.7802,0.7802,16800000.0
2008-06-03 23:36:00,0.7801,0.7801,0.7801,0.7801,3800000.0
2008-06-03 23:37:00,0.7803,0.7803,0.7803,0.7803,3900000.0
2008-06-03 23:38:00,0.7803,0.7803,0.78005,0.7801,39600000.0
2008-06-03 23:39:00,0.7802,0.7802,0.7801,0.7801,6600000.0
2008-06-03 23:40:00,0.7801,0.7802,0.7801,0.7802,9400000.0
2008-06-03 23:41:00,0.7802,0.7802,0.7801,0.7802,11100000.0
2008-06-03 23:42:00,0.7803,0.7803,0.7802,0.7802,7100000.0
2008-06-03 23:43:00,0.7801,0.7801,0.7801,0.7801,9800000.0
2008-06-03 23:44:00,0.7801,0.7801,0.78,0.7801,15100000.0
2008-06-03 23:45:00,0.7801,0.7801,0.7801,0.7801,5800000.0
2008-06-03 23:46:00,0.78,0.7801,0.78,0.7801,11000000.0
2008-06-03 23:47:00,0.7801,0.7801,0.7801,0.7801,9200000.0
2008-06-03 23:48:00,0.7801,0.7801,0.7801,0.7801,1400000.0
2008-06-03 23:49:00,0.7801,0.7801,0.7801,0.7801,4400000.0
2008-06-03 23:50:00,0.7801,0.7801,0.7801,0.7801,3500000.0
2008-06-03 23:51:00,0.77999,0.78005,0.77978,0.78005,9500000.0
2008-06-03 23:52:00,0.7801,0.7801,0.7801,0.7801,6000000.0
2008-06-03 23:53:00,0.77997,0.78032,0.77994,0.77994,15500000.0
2008-06-03 23:54:00,0.7801,0.7801,0.7801,0.7801,9400000.0
2008-06-03 23:55:00,0.7801,0.7801,0.7801,0.7801,27200000.0
2008-06-03 23:56:00,0.7801,0.7801,0.7801,0.7801,20500000.0
2008-06-03 23:57:00,0.7801,0.7801,0.7801,0.7801,12700000.0
2008-06-03 23:58:00,0.7801,0.7801,0.78,0.78,32300000.0
2008-06-03 23:59:00,0.78,0.78,0.78,0.78,17300000.0
2008-06-04 00:00:00,0.78,0.78,0.78,0.78,23200000.0
2008-06-04 00:01:00,0.78,0.78,0.78,0.78,8200000.0
2008-06-04 00:02:00,0.78,0.7801,0.78,0.7801,12700000.0
2008-06-04 00:03:00,0.7801,0.7801,0.78,0.78,8600000.0
2008-06-04 00:04:00,0.78,0.78,0.78,0.78,2900000.0
2008-06-04 00:05:00,0.78,0.78,0.78,0.78,18500000.0
2008-06-04 00:06:00,0.7801,0.7801,0.78,0.78,17300000.0
2008-06-04 00:07:00,0.78,0.7801,0.78,0.7801,31300000.0
2008-06-04 00:08:00,0.7801,0.7801,0.78,0.78,20300000.0
2008-06-04 00:09:00,0.78,0.78,0.78,0.78,8300000.0
2008-06-04 00:10:00,0.78,0.7803,0.78,0.7803,22400000.0
2008-06-04 00:11:00,0.7803,0.7805,0.7803,0.7804,19100000.0
2008-06-04 00:12:00,0.7804,0.7804,0.7804,0.7804,4800000.0
2008-06-04 00:13:00,0.7805,0.7805,0.7805,0.7805,4800000.0
2008-06-04 00:14:00,0.7805,0.7805,0.7804,0.7805,5900000.0
2008-06-04 00:15:00,0.7804,0.7804,0.7804,0.7804,8300000.0
2008-06-04 00:16:00,0.7804,0.7804,0.7803,0.7804,22700000.0
2008-06-04 00:17:00,0.7803,0.7803,0.7801,0.7801,39900000.0
2008-06-04 00:18:00,0.7801,0.7801,0.7801,0.7801,19500000.0
2008-06-04 00:19:00,0.7801,0.7801,0.7801,0.7801,64000000.0
2008-06-04 00:20:00,0.7801,0.7801,0.7801,0.7801,7500000.0
2008-06-04 00:21:00,0.7801,0.7801,0.78,0.7801,26900000.0
2008-06-04 00:22:00,0.7801,0.7801,0.7801,0.7801,3000000.0
2008-06-04 00:23:00,0.7802,0.7802,0.7802,0.7802,8000000.0
2008-06-04 00:24:00,0.7802,0.7802,0.7802,0.7802,2800000.0
2008-06-04 00:25:00,0.77988,0.78007,0.77983,0.77997,20400000.0
2008-06-04 00:26:00,0.78001,0.78006,0.77975,0.78006,39100000.0
2008-06-04 00:27:00,0.7802,0.7802,0.78,0.78,47600000.0
2008-06-04 00:28:00,0.78,0.78,0.7798,0.78,63800000.0
2008-06-04 00:29:00,0.78,0.78,0.77995,0.77995,5800000.0
2008-06-04 00:30:00,0.7799,0.7799,0.7799,0.7799,16200000.0
2008-06-04 00:31:00,0.7799,0.7799,0.7799,0.7799,9600000.0
2008-06-04 00:32:00,0.7799,0.78,0.7799,0.78,33400000.0
2008-06-04 00:33:00,0.78,0.78,0.78,0.78,18700000.0
2008-06-04 00:34:00,0.78,0.78,0.7799,0.78,89800000.0
2008-06-04 00:35:00,0.7799,0.78,0.7799,0.78,27000000.0
2008-06-04 00:36:00,0.78,0.7801,0.78,0.78,42300000.0
2008-06-04 00:37:00,0.78,0.7804,0.78,0.7804,31200000.0
2008-06-04 00:38:00,0.78055,0.7806,0.7805,0.7805,28300000.0
2008-06-04 00:39:00,0.7805,0.7805,0.7805,0.7805,4800000.0
2008-06-04 00:40:00,0.7805,0.7805,0.7805,0.7805,10200000.0
2008-06-04 00:41:00,0.7805,0.7806,0.7805,0.7805,24700000.0
2008-06-04 00:42:00,0.78055,0.7807,0.78055,0.7806,37000000.0
2008-06-04 00:43:00,0.7806,0.7806,0.7804,0.7804,44500000.0
2008-06-04 00:44:00,0.7804,0.7804,0.7803,0.7803,41800000.0
2008-06-04 00:45:00,0.7803,0.7803,0.7801,0.7801,39300000.0
2008-06-04 00:46:00,0.78025,0.7804,0.78025,0.7804,19300000.0
2008-06-04 00:47:00,0.7804,0.7804,0.7802,0.78025,51100000.0
2008-06-04 00:48:00,0.7802,0.7802,0.78005,0.78005,17300000.0
2008-06-04 00:49:00,0.78,0.78,0.78,0.78,4400000.0
2008-06-04 00:50:00,0.78,0.78025,0.78,0.7802,46300000.0
2008-06-04 00:51:00,0.7802,0.7802,0.7802,0.7802,9400000.0
2008-06-04 00:52:00,0.7802,0.7802,0.7802,0.7802,4500000.0
2008-06-04 00:53:00,0.7802,0.7803,0.7802,0.7803,13100000.0
2008-06-04 00:54:00,0.7803,0.7803,0.7802,0.78025,15900000.0
2008-06-04 00:55:00,0.7802,0.7802,0.78005,0.78005,22400000.0
2008-06-04 00:56:00,0.7801,0.7801,0.7801,0.7801,1500000.0
2008-06-04 00:57:00,0.78025,0.78025,0.78025,0.78025,1500000.0
2008-06-04 00:58:00,0.7802,0.7803,0.7802,0.7803,19700000.0
2008-06-04 00:59:00,0.7803,0.78035,0.78,0.7801,30000000.0
2008-06-04 01:00:00,0.7801,0.7803,0.78,0.7803,30100000.0
2008-06-04 01:01:00,0.7803,0.7805,0.7803,0.7805,14500000.0
2008-06-04 01:02:00,0.7805,0.7805,0.7804,0.7805,21300000.0
2008-06-04 01:03:00,0.7804,0.7804,0.7804,0.7804,8200000.0
2008-06-04 01:04:00,0.7804,0.7804,0.7804,0.7804,5200000.0
2008-06-04 01:05:00,0.7804,0.7805,0.7804,0.7805,5200000.0
2008-06-04 01:06:00,0.7804,0.7804,0.7804,0.7804,8700000.0
2008-06-04 01:07:00,0.7805,0.7805,0.7804,0.7804,7800000.0
2008-06-04 01:08:00,0.7804,0.7804,0.7804,0.7804,1900000.0
2008-06-04 01:09:00,0.7802,0.78027,0.78008,0.78027,7900000.0
2008-06-04 01:10:00,0.7804,0.7804,0.7804,0.7804,4300000.0
2008-06-04 01:11:00,0.7804,0.7804,0.7804,0.7804,2200000.0
2008-06-04 01:12:00,0.7804,0.7804,0.7804,0.7804,1900000.0
2008-06-04 01:13:00,0.7804,0.7804,0.78005,0.7802,36600000.0
2008-06-04 01:14:00,0.7801,0.7801,0.78005,0.78005,2900000.0
2008-06-04 01:15:00,0.78,0.78,0.78,0.78,8700000.0
2008-06-04 01:16:00,0.7799,0.77991,0.77974,0.77987,13900000.0
2008-06-04 01:17:00,0.77991,0.77996,0.77985,0.77985,10600000.0
2008-06-04 01:18:00,0.77979,0.77984,0.7796,0.77967,27300000.0
2008-06-04 01:19:00,0.78,0.7803,0.78,0.7803,23700000.0
2008-06-04 01:20:00,0.7802,0.7802,0.7802,0.7802,4900000.0
2008-06-04 01:21:00,0.7803,0.7804,0.7803,0.7803,12100000.0
2008-06-04 01:22:00,0.78035,0.7804,0.78035,0.7804,4100000.0
2008-06-04 01:23:00,0.7804,0.7804,0.7804,0.7804,3100000.0
2008-06-04 01:24:00,0.7804,0.7804,0.7804,0.7804,10700000.0
2008-06-04 01:25:00,0.7804,0.7805,0.7804,0.7805,9400000.0
2008-06-04 01:26:00,0.7804,0.7804,0.7804,0.7804,12900000.0
2008-06-04 01:27:00,0.7804,0.7805,0.7804,0.7805,25800000.0
2008-06-04 01:28:00,0.7805,0.7805,0.78045,0.78045,10300000.0
2008-06-04 01:29:00,0.7805,0.7806,0.7803,0.78035,32000000.0
2008-06-04 01:30:00,0.7803,0.7803,0.7803,0.7803,5100000.0
2008-06-04 01:31:00,0.7804,0.7805,0.78035,0.7805,27100000.0
2008-06-04 01:32:00,0.7806,0.7806,0.7806,0.7806,2500000.0
2008-06-04 01:33:00,0.78026,0.78034,0.78004,0.78013,32400000.0
2008-06-04 01:34:00,0.7806,0.7806,0.78035,0.78035,30600000.0
2008-06-04 01:35:00,0.78045,0.7805,0.7803,0.7804,16400000.0
2008-06-04 01:36:00,0.7804,0.7805,0.78035,0.7804,16800000.0
2008-06-04 01:37:00,0.7804,0.7805,0.78035,0.7805,8700000.0
2008-06-04 01:38:00,0.7804,0.7804,0.7804,0.7804,3000000.0
2008-06-04 01:39:00,0.7804,0.7804,0.7804,0.7804,6300000.0
2008-06-04 01:40:00,0.7804,0.7805,0.7804,0.7805,7300000.0
2008-06-04 01:41:00,0.7805,0.7805,0.7803,0.7803,12400000.0
2008-06-04 01:42:00,0.7805,0.7805,0.7803,0.7803,11700000.0
2008-06-04 01:43:00,0.7803,0.7803,0.7803,0.7803,9700000.0
2008-06-04 01:44:00,0.78035,0.7806,0.78,0.78,57900000.0
2008-06-04 01:45:00,0.7799,0.78005,0.7797,0.7799,33500000.0
2008-06-04 01:46:00,0.7798,0.78,0.7798,0.7798,57800000.0
2008-06-04 01:47:00,0.7798,0.7799,0.7797,0.7797,23900000.0
2008-06-04 01:48:00,0.7797,0.7798,0.7796,0.7796,65100000.0
2008-06-04 01:49:00,0.7796,0.7796,0.7793,0.7795,51900000.0
2008-06-04 01:50:00,0.7795,0.7796,0.7793,0.7795,82100000.0
2008-06-04 01:51:00,0.77965,0.7798,0.7795,0.7798,116700000.0
2008-06-04 01:52:00,0.7798,0.7798,0.7796,0.7797,36900000.0
2008-06-04 01:53:00,0.7797,0.7799,0.7797,0.7798,28700000.0
2008-06-04 01:54:00,0.7798,0.78,0.7798,0.78,31000000.0
2008-06-04 01:55:00,0.78,0.78,0.78,0.78,5900000.0
2008-06-04 01:56:00,0.78,0.78,0.7799,0.7799,37000000.0
2008-06-04 01:57:00,0.7799,0.7799,0.7798,0.7798,64600000.0
2008-06-04 01:58:00,0.7798,0.7798,0.7797,0.7798,58700000.0
2008-06-04 01:59:00,0.7798,0.78,0.7797,0.7798,202600000.0
2008-06-04 02:00:00,0.7799,0.7799,0.7793,0.7795,102000000.0
2008-06-04 02:01:00,0.7795,0.7795,0.7793,0.7793,33600000.0
2008-06-04 02:02:00,0.7793,0.7793,0.7792,0.7792,22000000.0
2008-06-04 02:03:00,0.7792,0.7792,0.77915,0.77915,3300000.0
2008-06-04 02:04:00,0.77915,0.7792,0.7791,0.7792,10700000.0
2008-06-04 02:05:00,0.7792,0.7794,0.7792,0.7794,32300000.0
2008-06-04 02:06:00,0.7794,0.7796,0.7794,0.7795,63400000.0
2008-06-04 02:07:00,0.7795,0.7797,0.7795,0.7796,46850000.0
2008-06-04 02:08:00,0.77965,0.7798,0.77965,0.7798,63300000.0
2008-06-04 02:09:00,0.7798,0.7804,0.7798,0.7803,90400000.0
2008-06-04 02:10:00,0.78035,0.7807,0.78035,0.7805,22200000.0
2008-06-04 02:11:00,0.7805,0.7805,0.7805,0.7805,11700000.0
2008-06-04 02:12:00,0.7805,0.7805,0.7799,0.7799,94700000.0
2008-06-04 02:13:00,0.77995,0.78,0.7795,0.78,86000000.0
2008-06-04 02:14:00,0.78,0.7801,0.78,0.7801,29300000.0
2008-06-04 02:15:00,0.7801,0.7801,0.78,0.78,42000000.0
2008-06-04 02:16:00,0.78,0.78,0.7796,0.7796,25700000.0
2008-06-04 02:17:00,0.7796,0.7796,0.7796,0.7796,7500000.0
2008-06-04 02:18:00,0.7796,0.7796,0.7796,0.7796,8000000.0
2008-06-04 02:19:00,0.7797,0.7797,0.7795,0.7796,61100000.0
2008-06-04 02:20:00,0.7795,0.7796,0.7795,0.7796,38600000.0
2008-06-04 02:21:00,0.7795,0.7797,0.7795,0.7797,40700000.0
2008-06-04 02:22:00,0.7797,0.7797,0.7796,0.7797,17300000.0
2008-06-04 02:23:00,0.7797,0.7797,0.7797,0.7797,14200000.0
2008-06-04 02:24:00,0.7797,0.7797,0.7796,0.7797,13300000.0
2008-06-04 02:25:00,0.7796,0.7797,0.7795,0.7796,18200000.0
2008-06-04 02:26:00,0.7796,0.7796,0.7796,0.7796,2800000.0
2008-06-04 02:27:00,0.7796,0.7797,0.7795,0.7796,26200000.0
2008-06-04 02:28:00,0.7796,0.7796,0.7796,0.7796,4400000.0
2008-06-04 02:29:00,0.7796,0.7796,0.7795,0.7795,10800000.0
2008-06-04 02:30:00,0.7796,0.7796,0.7796,0.7796,23500000.0
2008-06-04 02:31:00,0.7796,0.7796,0.7792,0.7794,50600000.0
2008-06-04 02:32:00,0.7794,0.7795,0.7794,0.7795,24600000.0
2008-06-04 02:33:00,0.7795,0.7795,0.7795,0.7795,5900000.0
2008-06-04 02:34:00,0.7795,0.7795,0.7795,0.7795,14500000.0
2008-06-04 02:35:00,0.7795,0.7795,0.7795,0.7795,7800000.0
2008-06-04 02:36:00,0.7795,0.7795,0.7795,0.7795,5500000.0
2008-06-04 02:37:00,0.7795,0.7795,0.7795,0.7795,1700000.0
2008-06-04 02:38:00,0.7795,0.7796,0.7795,0.7796,10900000.0
2008-06-04 02:39:00,0.7796,0.7796,0.7796,0.7796,4300000.0
2008-06-04 02:40:00,0.7796,0.7796,0.7796,0.7796,3000000.0
2008-06-04 02:41:00,0.7796,0.7796,0.7796,0.7796,2400000.0
2008-06-04 02:42:00,0.77924,0.77987,0.77918,0.7792,194100000.0
2008-06-04 02:43:00,0.7796,0.7796,0.7795,0.7795,22400000.0
2008-06-04 02:44:00,0.7796,0.7796,0.7795,0.7795,7200000.0
2008-06-04 02:45:00,0.7795,0.7795,0.7795,0.7795,2800000.0
2008-06-04 02:46:00,0.7795,0.7796,0.7795,0.7795,6500000.0
2008-06-04 02:47:00,0.7795,0.7798,0.7795,0.77965,48100000.0
2008-06-04 02:48:00,0.7797,0.7798,0.7796,0.7796,22400000.0
2008-06-04 02:49:00,0.7798,0.7798,0.7796,0.7796,4800000.0
2008-06-04 02:50:00,0.7796,0.7796,0.7795,0.7796,19100000.0
2008-06-04 02:51:00,0.7796,0.7797,0.7795,0.7795,39800000.0
2008-06-04 02:52:00,0.7795,0.7795,0.7795,0.7795,3200000.0
2008-06-04 02:53:00,0.7795,0.7795,0.7794,0.7794,7200000.0
2008-06-04 02:54:00,0.7794,0.7794,0.7794,0.7794,10400000.0
2008-06-04 02:55:00,0.7794,0.7794,0.7793,0.7794,19500000.0
2008-06-04 02:56:00,0.7794,0.7794,0.7793,0.7793,19100000.0
2008-06-04 02:57:00,0.7793,0.7793,0.7792,0.7792,14200000.0
2008-06-04 02:58:00,0.7792,0.7792,0.7792,0.7792,3300000.0
2008-06-04 02:59:00,0.7792,0.7792,0.7792,0.7792,4900000.0
2008-06-04 03:00:00,0.7792,0.7792,0.7792,0.7792,3300000.0
2008-06-04 03:01:00,0.7792,0.7794,0.7792,0.7794,31900000.0
2008-06-04 03:02:00,0.7793,0.7793,0.7792,0.7792,33300000.0
2008-06-04 03:03:00,0.7792,0.7792,0.7792,0.7792,2800000.0
2008-06-04 03:04:00,0.7792,0.7792,0.7791,0.7792,29500000.0
2008-06-04 03:05:00,0.7792,0.7794,0.7792,0.7792,27100000.0
2008-06-04 03:06:00,0.7792,0.7792,0.7792,0.7792,5500000.0
2008-06-04 03:07:00,0.77893,0.77904,0.77878,0.77901,8100000.0
2008-06-04 03:08:00,0.7791,0.7792,0.7791,0.7792,10400000.0
2008-06-04 03:09:00,0.7792,0.7792,0.7792,0.7792,12200000.0
2008-06-04 03:10:00,0.7792,0.7793,0.7792,0.7792,21000000.0
2008-06-04 03:11:00,0.7792,0.7792,0.7791,0.7791,21000000.0
2008-06-04 03:12:00,0.7791,0.7791,0.779,0.779,28800000.0
2008-06-04 03:13:00,0.779,0.7793,0.779,0.7793,81000000.0
2008-06-04 03:14:00,0.7793,0.7793,0.7792,0.7792,8600000.0
2008-06-04 03:15:00,0.7791,0.7792,0.7791,0.7792,8100000.0
2008-06-04 03:16:00,0.7792,0.7792,0.7792,0.7792,5900000.0
2008-06-04 03:17:00,0.7792,0.7792,0.7792,0.7792,2400000.0
2008-06-04 03:18:00,0.7792,0.7792,0.779,0.779,32800000.0
2008-06-04 03:19:00,0.779,0.779,0.7787,0.7788,75400000.0
2008-06-04 03:20:00,0.7788,0.7789,0.7787,0.7788,54500000.0
2008-06-04 03:21:00,0.7789,0.779,0.7788,0.7789,23500000.0
2008-06-04 03:22:00,0.779,0.779,0.7789,0.779,19600000.0
2008-06-04 03:23:00,0.779,0.7791,0.779,0.779,23500000.0
2008-06-04 03:24:00,0.7791,0.7792,0.7791,0.7792,4200000.0
2008-06-04 03:25:00,0.7792,0.7793,0.7791,0.7793,26700000.0
2008-06-04 03:26:00,0.7792,0.7792,0.7792,0.7792,13700000.0
2008-06-04 03:27:00,0.7792,0.7792,0.7792,0.7792,19500000.0
2008-06-04 03:28:00,0.7792,0.7792,0.7786,0.7788,56600000.0
2008-06-04 03:29:00,0.7788,0.779,0.7786,0.7786,68700000.0
2008-06-04 03:30:00,0.7787,0.7806,0.7786,0.7799,156700000.0
2008-06-04 03:31:00,0.7803,0.7808,0.7802,0.7805,112400000.0
2008-06-04 03:32:00,0.7805,0.7809,0.7802,0.7802,139200000.0
2008-06-04 03:33:00,0.7802,0.7805,0.7802,0.7805,63900000.0
2008-06-04 03:34:00,0.7805,0.7805,0.7798,0.7802,57600000.0
2008-06-04 03:35:00,0.7803,0.7803,0.7801,0.7802,69000000.0
2008-06-04 03:36:00,0.7802,0.7804,0.7801,0.7803,130700000.0
2008-06-04 03:37:00,0.7803,0.7807,0.7803,0.7806,69900000.0
2008-06-04 03:38:00,0.7806,0.7807,0.7803,0.7803,80700000.0
2008-06-04 03:39:00,0.7804,0.7804,0.7798,0.7799,56500000.0
2008-06-04 03:40:00,0.7798,0.78,0.77935,0.7798,179700000.0
2008-06-04 03:41:00,0.7797,0.7797,0.7795,0.7797,44400000.0
2008-06-04 03:42:00,0.7797,0.7797,0.7797,0.7797,8800000.0
2008-06-04 03:43:00,0.7797,0.7797,0.779,0.7792,33400000.0
2008-06-04 03:44:00,0.7792,0.7793,0.779,0.7792,28600000.0
2008-06-04 03:45:00,0.7792,0.7794,0.7792,0.7794,37400000.0
2008-06-04 03:46:00,0.7794,0.7794,0.7793,0.7793,25800000.0
2008-06-04 03:47:00,0.7793,0.7794,0.779,0.779,57800000.0
2008-06-04 03:48:00,0.779,0.7791,0.7785,0.7788,98400000.0
2008-06-04 03:49:00,0.7788,0.7788,0.7787,0.7787,57800000.0
2008-06-04 03:50:00,0.7788,0.7788,0.7786,0.7787,39400000.0
2008-06-04 03:51:00,0.7787,0.7787,0.7787,0.7787,7600000.0
2008-06-04 03:52:00,0.7787,0.7788,0.7787,0.7787,21500000.0
2008-06-04 03:53:00,0.7787,0.7788,0.7787,0.7788,10700000.0
2008-06-04 03:54:00,0.7787,0.7792,0.7787,0.7792,81700000.0
2008-06-04 03:55:00,0.7792,0.7793,0.7792,0.7793,32400000.0
2008-06-04 03:56:00,0.7793,0.7795,0.7793,0.7795,59300000.0
2008-06-04 03:57:00,0.7796,0.7797,0.7796,0.7797,53300000.0
2008-06-04 03:58:00,0.7797,0.7797,0.7796,0.7796,20700000.0
2008-06-04 03:59:00,0.7797,0.7798,0.7796,0.7797,47400000.0
2008-06-04 04:00:00,0.7797,0.78,0.7797,0.7799,159300000.0
2008-06-04 04:01:00,0.7799,0.7803,0.7799,0.7802,88100000.0
2008-06-04 04:02:00,0.7802,0.7802,0.78,0.78,54500000.0
2008-06-04 04:03:00,0.78,0.78,0.7798,0.7799,23800000.0
2008-06-04 04:04:00,0.7799,0.78,0.7799,0.78,16100000.0
2008-06-04 04:05:00,0.7799,0.7799,0.7799,0.7799,6200000.0
2008-06-04 04:06:00,0.7799,0.78,0.7798,0.7798,29400000.0
2008-06-04 04:07:00,0.7798,0.78,0.7797,0.78,53700000.0
2008-06-04 04:08:00,0.78,0.78,0.7799,0.7799,3600000.0
2008-06-04 04:09:00,0.7801,0.7801,0.78,0.7801,15700000.0
2008-06-04 04:10:00,0.78,0.78,0.78,0.78,900000.0
2008-06-04 04:11:00,0.78,0.7802,0.78,0.7802,20500000.0
2008-06-04 04:12:00,0.7802,0.7802,0.7801,0.7801,6500000.0
2008-06-04 04:13:00,0.7801,0.7803,0.7801,0.7802,56400000.0
2008-06-04 04:14:00,0.7803,0.7803,0.7803,0.7803,11800000.0
2008-06-04 04:15:00,0.7803,0.7805,0.7802,0.7803,52600000.0
2008-06-04 04:16:00,0.7803,0.7804,0.7803,0.7804,15900000.0
2008-06-04 04:17:00,0.7804,0.7804,0.7802,0.7804,75100000.0
2008-06-04 04:18:00,0.7804,0.7804,0.7803,0.7803,6600000.0
2008-06-04 04:19:00,0.7803,0.7805,0.7803,0.7805,9700000.0
2008-06-04 04:20:00,0.7805,0.7805,0.7805,0.7805,4500000.0
2008-06-04 04:21:00,0.7806,0.7807,0.7804,0.7804,69900000.0
2008-06-04 04:22:00,0.7804,0.7804,0.7803,0.7803,8200000.0
2008-06-04 04:23:00,0.7803,0.7803,0.7802,0.7803,10400000.0
2008-06-04 04:24:00,0.7803,0.7805,0.7802,0.7802,88400000.0
2008-06-04 04:25:00,0.7803,0.7803,0.7803,0.7803,8900000.0
2008-06-04 04:26:00,0.7803,0.7803,0.7802,0.7802,16700000.0
2008-06-04 04:27:00,0.7802,0.7802,0.7802,0.7802,31900000.0
2008-06-04 04:28:00,0.7802,0.7802,0.7802,0.7802,4100000.0
2008-06-04 04:29:00,0.7802,0.7805,0.7802,0.7802,15600000.0
2008-06-04 04:30:00,0.7802,0.7802,0.7802,0.7802,2800000.0
2008-06-04 04:31:00,0.7802,0.7802,0.7802,0.7802,8100000.0
2008-06-04 04:32:00,0.7802,0.7802,0.78,0.7801,44800000.0
2008-06-04 04:33:00,0.7801,0.7801,0.78,0.78,6400000.0
2008-06-04 04:34:00,0.78,0.7801,0.78,0.7801,17000000.0
2008-06-04 04:35:00,0.7801,0.7801,0.78,0.78,4800000.0
2008-06-04 04:36:00,0.78,0.7802,0.78,0.7802,47600000.0
2008-06-04 04:37:00,0.7802,0.7802,0.7797,0.7798,44600000.0
2008-06-04 04:38:00,0.7798,0.78,0.7798,0.7798,35300000.0
2008-06-04 04:39:00,0.7799,0.7799,0.7798,0.7799,18100000.0
2008-06-04 04:40:00,0.7799,0.7799,0.7798,0.7798,22200000.0
2008-06-04 04:41:00,0.7798,0.7798,0.7797,0.7798,20900000.0
2008-06-04 04:42:00,0.7798,0.7798,0.7798,0.7798,24800000.0
2008-06-04 04:43:00,0.7799,0.78,0.7799,0.78,13500000.0
2008-06-04 04:44:00,0.7799,0.7799,0.7799,0.7799,500000.0
2008-06-04 04:45:00,0.7799,0.7799,0.7799,0.7799,10000000.0
2008-06-04 04:46:00,0.7799,0.78,0.7799,0.78,30900000.0
2008-06-04 04:47:00,0.78,0.78,0.78,0.78,1600000.0
2008-06-04 04:48:00,0.78,0.7801,0.7798,0.7799,83400000.0
2008-06-04 04:49:00,0.7799,0.7801,0.7798,0.7798,59200000.0
2008-06-04 04:50:00,0.7798,0.78015,0.7798,0.78,41100000.0
2008-06-04 04:51:00,0.78,0.78,0.78,0.78,13700000.0
2008-06-04 04:52:00,0.77968,0.77986,0.77956,0.77972,17400000.0
2008-06-04 04:53:00,0.78,0.78,0.78,0.78,7200000.0
2008-06-04 04:54:00,0.78,0.7803,0.78,0.7803,45200000.0
2008-06-04 04:55:00,0.7803,0.7803,0.7803,0.7803,6900000.0
2008-06-04 04:56:00,0.7803,0.7803,0.7802,0.7802,54000000.0
2008-06-04 04:57:00,0.7801,0.7801,0.7798,0.78,34100000.0
2008-06-04 04:58:00,0.78,0.78,0.78,0.78,13700000.0
2008-06-04 04:59:00,0.78,0.78,0.7798,0.7798,25000000.0
2008-06-04 05:00:00,0.7801,0.7801,0.7798,0.7798,23800000.0
2008-06-04 05:01:00,0.7798,0.7798,0.7798,0.7798,17500000.0
2008-06-04 05:02:00,0.7798,0.78,0.7798,0.78,30600000.0
2008-06-04 05:03:00,0.7799,0.7799,0.7799,0.7799,21800000.0
2008-06-04 05:04:00,0.7799,0.7799,0.7798,0.7798,50200000.0
2008-06-04 05:05:00,0.7798,0.7798,0.7797,0.7797,18200000.0
2008-06-04 05:06:00,0.7797,0.7797,0.7797,0.7797,4200000.0
2008-06-04 05:07:00,0.7795,0.77957,0.77923,0.77934,14800000.0
2008-06-04 05:08:00,0.7797,0.7797,0.7797,0.7797,13300000.0
2008-06-04 05:09:00,0.7797,0.7799,0.7797,0.7797,41000000.0
2008-06-04 05:10:00,0.7798,0.7798,0.7797,0.7797,32900000.0
2008-06-04 05:11:00,0.7797,0.7797,0.7797,0.7797,11100000.0
2008-06-04 05:12:00,0.7797,0.7798,0.7797,0.7797,66000000.0
2008-06-04 05:13:00,0.7797,0.7797,0.7797,0.7797,9700000.0
2008-06-04 05:14:00,0.7797,0.7797,0.7797,0.7797,22300000.0
2008-06-04 05:15:00,0.7797,0.7797,0.7797,0.7797,5700000.0
2008-06-04 05:16:00,0.7797,0.7798,0.7797,0.7797,17100000.0
2008-06-04 05:17:00,0.7794,0.77941,0.77912,0.7792,13100000.0
2008-06-04 05:18:00,0.7797,0.7797,0.7796,0.7797,7300000.0
2008-06-04 05:19:00,0.7796,0.7796,0.7795,0.7795,14500000.0
2008-06-04 05:20:00,0.7796,0.7796,0.7795,0.7795,8200000.0
2008-06-04 05:21:00,0.7795,0.7795,0.7793,0.7793,12700000.0
2008-06-04 05:22:00,0.7793,0.7793,0.7793,0.7793,19700000.0
2008-06-04 05:23:00,0.7792,0.7793,0.7792,0.7793,16900000.0
2008-06-04 05:24:00,0.7793,0.7795,0.7793,0.7794,11400000.0
2008-06-04 05:25:00,0.7793,0.7793,0.7793,0.7793,8000000.0
2008-06-04 05:26:00,0.7794,0.7794,0.7793,0.7793,13200000.0
2008-06-04 05:27:00,0.7793,0.7793,0.779,0.779,48100000.0
2008-06-04 05:28:00,0.779,0.7792,0.779,0.7792,42200000.0
2008-06-04 05:29:00,0.7792,0.7792,0.7792,0.7792,6700000.0
2008-06-04 05:30:00,0.7792,0.7792,0.7792,0.7792,5700000.0
2008-06-04 05:31:00,0.7792,0.7792,0.7791,0.7792,6000000.0
2008-06-04 05:32:00,0.77885,0.779,0.77849,0.779,6800000.0
2008-06-04 05:33:00,0.7792,0.7793,0.7791,0.7793,48900000.0
2008-06-04 05:34:00,0.7793,0.7794,0.7793,0.7794,3900000.0
2008-06-04 05:35:00,0.7794,0.7794,0.7793,0.7794,23000000.0
2008-06-04 05:36:00,0.7793,0.7795,0.7793,0.7793,10600000.0
2008-06-04 05:37:00,0.7793,0.7793,0.7792,0.7792,31700000.0
2008-06-04 05:38:00,0.7792,0.7792,0.7791,0.7791,52700000.0
2008-06-04 05:39:00,0.7791,0.7792,0.7791,0.7792,11300000.0
2008-06-04 05:40:00,0.7791,0.7791,0.779,0.779,32600000.0
2008-06-04 05:41:00,0.779,0.779,0.7788,0.7788,52100000.0
2008-06-04 05:42:00,0.7788,0.7788,0.7787,0.7788,64700000.0
2008-06-04 05:43:00,0.7787,0.7789,0.7786,0.7788,95700000.0
2008-06-04 05:44:00,0.7788,0.7788,0.7787,0.7788,25300000.0
2008-06-04 05:45:00,0.7789,0.7789,0.7789,0.7789,21400000.0
2008-06-04 05:46:00,0.7789,0.7791,0.7789,0.779,33600000.0
2008-06-04 05:47:00,0.7791,0.7793,0.7791,0.7792,99700000.0
2008-06-04 05:48:00,0.7791,0.7792,0.779,0.779,44300000.0
2008-06-04 05:49:00,0.779,0.779,0.7787,0.7788,52600000.0
2008-06-04 05:50:00,0.7787,0.779,0.7787,0.7789,22700000.0
2008-06-04 05:51:00,0.7789,0.779,0.7789,0.779,16900000.0
2008-06-04 05:52:00,0.779,0.779,0.779,0.779,12800000.0
2008-06-04 05:53:00,0.779,0.7791,0.779,0.7791,10900000.0
2008-06-04 05:54:00,0.7792,0.7792,0.7792,0.7792,6100000.0
2008-06-04 05:55:00,0.7791,0.7791,0.7791,0.7791,7200000.0
2008-06-04 05:56:00,0.77899,0.7791,0.77874,0.77895,8100000.0
2008-06-04 05:57:00,0.7789,0.77891,0.77853,0.77891,8300000.0
2008-06-04 05:58:00,0.779,0.779,0.77867,0.7789,8800000.0
2008-06-04 05:59:00,0.7792,0.7792,0.7791,0.7792,15200000.0
2008-06-04 06:00:00,0.7792,0.7793,0.7791,0.7791,67400000.0
2008-06-04 06:01:00,0.7792,0.7792,0.7791,0.7792,40900000.0
2008-06-04 06:02:00,0.7792,0.7792,0.7789,0.779,46200000.0
2008-06-04 06:03:00,0.779,0.779,0.7789,0.7789,52200000.0
2008-06-04 06:04:00,0.7789,0.7789,0.7788,0.7789,11000000.0
2008-06-04 06:05:00,0.7789,0.7789,0.7789,0.7789,20900000.0
2008-06-04 06:06:00,0.7789,0.779,0.7789,0.779,35800000.0
2008-06-04 06:07:00,0.779,0.779,0.7789,0.779,58200000.0
2008-06-04 06:08:00,0.779,0.779,0.7789,0.7789,30800000.0
2008-06-04 06:09:00,0.7789,0.779,0.7789,0.779,17600000.0
2008-06-04 06:10:00,0.779,0.7791,0.779,0.7791,26600000.0
2008-06-04 06:11:00,0.7791,0.7792,0.7791,0.7792,30300000.0
2008-06-04 06:12:00,0.7792,0.7793,0.7792,0.7793,10900000.0
2008-06-04 06:13:00,0.7793,0.7793,0.7793,0.7793,2400000.0
2008-06-04 06:14:00,0.77913,0.77913,0.77877,0.77905,14600000.0
2008-06-04 06:15:00,0.7793,0.7794,0.77925,0.7794,55100000.0
2008-06-04 06:16:00,0.7794,0.7796,0.7794,0.7795,41800000.0
2008-06-04 06:17:00,0.7795,0.7795,0.7794,0.7794,7300000.0
2008-06-04 06:18:00,0.7794,0.7796,0.7794,0.7795,29200000.0
2008-06-04 06:19:00,0.7795,0.7795,0.7795,0.7795,8000000.0
2008-06-04 06:20:00,0.7796,0.7797,0.7796,0.7796,27300000.0
2008-06-04 06:21:00,0.7795,0.7796,0.7795,0.7796,28200000.0
2008-06-04 06:22:00,0.7796,0.7796,0.7796,0.7796,4000000.0
2008-06-04 06:23:00,0.77918,0.77944,0.77918,0.77938,26000000.0
2008-06-04 06:24:00,0.7796,0.7796,0.7796,0.7796,4300000.0
2008-06-04 06:25:00,0.7796,0.7797,0.7796,0.7796,27000000.0
2008-06-04 06:26:00,0.7796,0.7796,0.7796,0.7796,3900000.0
2008-06-04 06:27:00,0.7796,0.7796,0.7796,0.7796,700000.0
2008-06-04 06:28:00,0.77936,0.77944,0.77908,0.77937,180000000.0
2008-06-04 06:29:00,0.7796,0.7796,0.7794,0.7796,45300000.0
2008-06-04 06:30:00,0.7796,0.7796,0.7796,0.7796,4600000.0
2008-06-04 06:31:00,0.7796,0.7798,0.7796,0.7796,12900000.0
2008-06-04 06:32:00,0.7796,0.7797,0.7796,0.7796,19300000.0
2008-06-04 06:33:00,0.7797,0.7797,0.7796,0.7796,19300000.0
2008-06-04 06:34:00,0.7797,0.7797,0.7795,0.7795,66900000.0
2008-06-04 06:35:00,0.7794,0.7796,0.7794,0.7796,46600000.0
2008-06-04 06:36:00,0.7796,0.7797,0.7796,0.7797,62700000.0
2008-06-04 06:37:00,0.7797,0.7797,0.7797,0.7797,10800000.0
2008-06-04 06:38:00,0.7797,0.77995,0.7797,0.7798,78900000.0
2008-06-04 06:39:00,0.7798,0.7798,0.7798,0.7798,30400000.0
2008-06-04 06:40:00,0.7797,0.7798,0.7797,0.7798,42300000.0
2008-06-04 06:41:00,0.7798,0.7798,0.7798,0.7798,20700000.0
2008-06-04 06:42:00,0.7798,0.7798,0.7796,0.7797,41700000.0
2008-06-04 06:43:00,0.7797,0.7797,0.7796,0.7797,46500000.0
2008-06-04 06:44:00,0.7797,0.7797,0.7794,0.7794,18100000.0
2008-06-04 06:45:00,0.7795,0.7796,0.7795,0.7796,6800000.0
2008-06-04 06:46:00,0.7796,0.7799,0.7796,0.7796,39100000.0
2008-06-04 06:47:00,0.7796,0.7796,0.7796,0.7796,33000000.0
2008-06-04 06:48:00,0.7796,0.7796,0.7796,0.7796,4600000.0
2008-06-04 06:49:00,0.7796,0.7799,0.7796,0.7799,24600000.0
2008-06-04 06:50:00,0.7796,0.7796,0.7796,0.7796,6200000.0
2008-06-04 06:51:00,0.7796,0.7796,0.7796,0.7796,6200000.0
2008-06-04 06:52:00,0.7796,0.7796,0.7796,0.7796,7800000.0
2008-06-04 06:53:00,0.7796,0.7798,0.7796,0.7797,45200000.0
2008-06-04 06:54:00,0.7798,0.7798,0.7796,0.7796,55300000.0
2008-06-04 06:55:00,0.7797,0.7797,0.7796,0.7796,14400000.0
2008-06-04 06:56:00,0.7796,0.7796,0.7796,0.7796,14000000.0
2008-06-04 06:57:00,0.7796,0.7796,0.7796,0.7796,65100000.0
2008-06-04 06:58:00,0.7797,0.7799,0.7797,0.7797,47700000.0
2008-06-04 06:59:00,0.7797,0.7798,0.7797,0.77975,13300000.0
2008-06-04 07:00:00,0.7797,0.7797,0.7797,0.7797,6500000.0
2008-06-04 07:01:00,0.7797,0.7797,0.7797,0.7797,31100000.0
2008-06-04 07:02:00,0.7797,0.7797,0.7797,0.7797,13400000.0
2008-06-04 07:03:00,0.7797,0.7797,0.7795,0.7796,29700000.0
2008-06-04 07:04:00,0.7796,0.7796,0.7794,0.7795,73300000.0
2008-06-04 07:05:00,0.7795,0.7795,0.7795,0.7795,12300000.0
2008-06-04 07:06:00,0.7795,0.7796,0.7794,0.7796,26600000.0
2008-06-04 07:07:00,0.7796,0.7796,0.7796,0.7796,29700000.0
2008-06-04 07:08:00,0.7796,0.7797,0.7796,0.7797,26000000.0
2008-06-04 07:09:00,0.7797,0.7797,0.7797,0.7797,13100000.0
2008-06-04 07:10:00,0.7797,0.7797,0.7796,0.7796,27100000.0
2008-06-04 07:11:00,0.7796,0.7796,0.7796,0.7796,10500000.0
2008-06-04 07:12:00,0.7797,0.7798,0.7797,0.7798,7200000.0
2008-06-04 07:13:00,0.7797,0.7798,0.7796,0.7798,35500000.0
2008-06-04 07:14:00,0.7798,0.7798,0.7798,0.7798,700000.0
2008-06-04 07:15:00,0.7797,0.7798,0.7797,0.7797,14900000.0
2008-06-04 07:16:00,0.7798,0.7798,0.7798,0.7798,6900000.0
2008-06-04 07:17:00,0.7798,0.7799,0.7798,0.7798,3800000.0
2008-06-04 07:18:00,0.7798,0.7799,0.7798,0.7799,8300000.0
2008-06-04 07:19:00,0.7799,0.7799,0.7798,0.7798,30900000.0
2008-06-04 07:20:00,0.7797,0.7798,0.7796,0.7797,44400000.0
2008-06-04 07:21:00,0.7797,0.7797,0.7796,0.7797,18700000.0
2008-06-04 07:22:00,0.7796,0.7796,0.7796,0.7796,5600000.0
2008-06-04 07:23:00,0.7796,0.7797,0.7796,0.7797,18900000.0
2008-06-04 07:24:00,0.7797,0.7797,0.7797,0.7797,15400000.0
2008-06-04 07:25:00,0.7797,0.7797,0.7797,0.7797,2400000.0
2008-06-04 07:26:00,0.7797,0.7797,0.7797,0.7797,2400000.0
2008-06-04 07:27:00,0.7796,0.7796,0.7795,0.7795,12800000.0
2008-06-04 07:28:00,0.7795,0.7795,0.7795,0.7795,13900000.0
2008-06-04 07:29:00,0.7795,0.7795,0.7795,0.7795,21200000.0
2008-06-04 07:30:00,0.7795,0.7795,0.7795,0.7795,26400000.0
2008-06-04 07:31:00,0.7795,0.7795,0.7795,0.7795,29600000.0
2008-06-04 07:32:00,0.7795,0.7795,0.7792,0.7792,21800000.0
2008-06-04 07:33:00,0.7794,0.7794,0.7792,0.7793,22800000.0
2008-06-04 07:34:00,0.7793,0.7794,0.7793,0.7794,25200000.0
2008-06-04 07:35:00,0.7794,0.7795,0.7794,0.7795,10500000.0
2008-06-04 07:36:00,0.7795,0.7795,0.7794,0.7795,13000000.0
2008-06-04 07:37:00,0.7794,0.7794,0.7794,0.7794,500000.0
2008-06-04 07:38:00,0.7794,0.7794,0.7794,0.7794,4600000.0
2008-06-04 07:39:00,0.7794,0.7795,0.7794,0.7795,17500000.0
2008-06-04 07:40:00,0.7794,0.7794,0.7794,0.7794,8300000.0
2008-06-04 07:41:00,0.7794,0.7796,0.7794,0.7795,35900000.0
2008-06-04 07:42:00,0.7796,0.7796,0.7796,0.7796,18300000.0
2008-06-04 07:43:00,0.7796,0.78,0.7796,0.7797,30300000.0
2008-06-04 07:44:00,0.7797,0.7797,0.7797,0.7797,11400000.0
2008-06-04 07:45:00,0.7797,0.7798,0.7797,0.7797,9000000.0
2008-06-04 07:46:00,0.7797,0.7799,0.7797,0.7797,32800000.0
2008-06-04 07:47:00,0.7799,0.7804,0.7799,0.78,58700000.0
2008-06-04 07:48:00,0.78,0.7801,0.78,0.78,33600000.0
2008-06-04 07:49:00,0.78,0.7801,0.78,0.7801,29200000.0
2008-06-04 07:50:00,0.78,0.78,0.78,0.78,17400000.0
2008-06-04 07:51:00,0.7801,0.7801,0.7798,0.78,22300000.0
2008-06-04 07:52:00,0.78,0.7801,0.78,0.7801,12300000.0
2008-06-04 07:53:00,0.7802,0.7802,0.7798,0.78,50100000.0
2008-06-04 07:54:00,0.78,0.7801,0.7797,0.7801,41700000.0
2008-06-04 07:55:00,0.7801,0.7802,0.7801,0.7802,41500000.0
2008-06-04 07:56:00,0.7802,0.7803,0.7801,0.7802,14700000.0
2008-06-04 07:57:00,0.7801,0.7805,0.7801,0.7804,65400000.0
2008-06-04 07:58:00,0.7804,0.7806,0.7804,0.7804,78000000.0
2008-06-04 07:59:00,0.7804,0.7804,0.7802,0.7802,29400000.0
2008-06-04 08:00:00,0.7802,0.7804,0.7802,0.7803,66200000.0
2008-06-04 08:01:00,0.7802,0.7804,0.7802,0.7803,72600000.0
2008-06-04 08:02:00,0.7803,0.7806,0.7802,0.7805,85000000.0
2008-06-04 08:03:00,0.7805,0.7805,0.7805,0.7805,7000000.0
2008-06-04 08:04:00,0.7805,0.7805,0.78,0.78,81500000.0
2008-06-04 08:05:00,0.78,0.78,0.78,0.78,38200000.0
2008-06-04 08:06:00,0.78,0.78,0.7797,0.7799,23300000.0
2008-06-04 08:07:00,0.7799,0.7799,0.7797,0.7798,70100000.0
2008-06-04 08:08:00,0.7797,0.7799,0.7797,0.7797,58100000.0
2008-06-04 08:09:00,0.7797,0.7799,0.7797,0.7797,49000000.0
2008-06-04 08:10:00,0.7797,0.7797,0.7793,0.7796,61800000.0
2008-06-04 08:11:00,0.7796,0.7797,0.7793,0.7795,46100000.0
2008-06-04 08:12:00,0.7795,0.7796,0.7795,0.7796,52300000.0
2008-06-04 08:13:00,0.7796,0.7798,0.7795,0.7798,94200000.0
2008-06-04 08:14:00,0.7798,0.7798,0.77955,0.7798,30200000.0
2008-06-04 08:15:00,0.7799,0.7799,0.7796,0.7797,34600000.0
2008-06-04 08:16:00,0.7797,0.7799,0.77945,0.7795,62700000.0
2008-06-04 08:17:00,0.77955,0.7796,0.7793,0.7794,37600000.0
2008-06-04 08:18:00,0.7794,0.7795,0.7793,0.7793,22400000.0
2008-06-04 08:19:00,0.7793,0.7795,0.7793,0.7795,68400000.0
2008-06-04 08:20:00,0.7795,0.77965,0.7793,0.77965,107400000.0
2008-06-04 08:21:00,0.77945,0.7798,0.77935,0.77955,132800000.0
2008-06-04 08:22:00,0.7795,0.77975,0.77935,0.77965,75800000.0
2008-06-04 08:23:00,0.77965,0.77965,0.7794,0.77955,60600000.0
2008-06-04 08:24:00,0.77955,0.77965,0.7795,0.77955,20000000.0
2008-06-04 08:25:00,0.77955,0.77965,0.7795,0.7795,25000000.0
2008-06-04 08:26:00,0.77965,0.7797,0.7795,0.7796,40300000.0
2008-06-04 08:27:00,0.7796,0.7798,0.7795,0.7795,43500000.0
2008-06-04 08:28:00,0.7795,0.7796,0.7795,0.7796,14700000.0
2008-06-04 08:29:00,0.77955,0.77955,0.7795,0.7795,12700000.0
2008-06-04 08:30:00,0.7795,0.78,0.7795,0.7797,102700000.0
2008-06-04 08:31:00,0.7795,0.7796,0.7795,0.7795,83000000.0
2008-06-04 08:32:00,0.7795,0.7798,0.7795,0.7797,39800000.0
2008-06-04 08:33:00,0.7797,0.7797,0.7797,0.7797,10400000.0
2008-06-04 08:34:00,0.7796,0.7797,0.7796,0.7797,4400000.0
2008-06-04 08:35:00,0.7797,0.7798,0.7796,0.7797,46500000.0
2008-06-04 08:36:00,0.7797,0.7799,0.7796,0.7799,25800000.0
2008-06-04 08:37:00,0.7799,0.7802,0.7798,0.78,59600000.0
2008-06-04 08:38:00,0.78,0.7801,0.7795,0.7795,136600000.0
2008-06-04 08:39:00,0.7795,0.7798,0.7795,0.77955,87100000.0
2008-06-04 08:40:00,0.77955,0.77965,0.77945,0.7795,55100000.0
2008-06-04 08:41:00,0.7795,0.7795,0.7791,0.7792,87100000.0
2008-06-04 08:42:00,0.7793,0.7794,0.7792,0.7794,17800000.0
2008-06-04 08:43:00,0.7794,0.7795,0.7792,0.7792,33600000.0
2008-06-04 08:44:00,0.7792,0.7794,0.7792,0.7794,28300000.0
2008-06-04 08:45:00,0.7794,0.7799,0.7794,0.7796,32500000.0
2008-06-04 08:46:00,0.7796,0.7796,0.77955,0.77955,12600000.0
2008-06-04 08:47:00,0.77955,0.78,0.77955,0.78,52700000.0
2008-06-04 08:48:00,0.7799,0.78,0.7799,0.78,8900000.0
2008-06-04 08:49:00,0.78,0.78005,0.7796,0.78,14200000.0
2008-06-04 08:50:00,0.77975,0.7799,0.7794,0.7796,17300000.0
2008-06-04 08:51:00,0.7796,0.7796,0.7794,0.7794,4300000.0
2008-06-04 08:52:00,0.7794,0.7796,0.7794,0.7794,9200000.0
2008-06-04 08:53:00,0.7794,0.7795,0.7794,0.7795,19500000.0
2008-06-04 08:54:00,0.7794,0.7795,0.7794,0.7794,15700000.0
2008-06-04 08:55:00,0.7794,0.7794,0.7794,0.7794,6400000.0
2008-06-04 08:56:00,0.7794,0.7795,0.77935,0.7795,7800000.0
2008-06-04 08:57:00,0.7794,0.7794,0.7788,0.77885,40200000.0
2008-06-04 08:58:00,0.77895,0.77925,0.77895,0.779,17200000.0
2008-06-04 08:59:00,0.77905,0.7793,0.77905,0.7793,29500000.0
2008-06-04 09:00:00,0.7793,0.7796,0.7793,0.7796,18800000.0
2008-06-04 09:01:00,0.7797,0.7799,0.7796,0.7797,27600000.0
2008-06-04 09:02:00,0.7797,0.77995,0.77935,0.7794,34200000.0
2008-06-04 09:03:00,0.7794,0.7795,0.7794,0.7795,4600000.0
2008-06-04 09:04:00,0.7795,0.7801,0.7795,0.7799,19700000.0
2008-06-04 09:05:00,0.7799,0.78,0.7794,0.7797,25300000.0
2008-06-04 09:06:00,0.77975,0.77995,0.77975,0.7799,22200000.0
2008-06-04 09:07:00,0.77995,0.7801,0.7799,0.7801,22500000.0
2008-06-04 09:08:00,0.7801,0.7801,0.7799,0.7801,14400000.0
2008-06-04 09:09:00,0.7801,0.7802,0.7801,0.7802,4600000.0
2008-06-04 09:10:00,0.7801,0.7801,0.78,0.7801,12400000.0
2008-06-04 09:11:00,0.7801,0.7801,0.78,0.78,2300000.0
2008-06-04 09:12:00,0.78005,0.78005,0.77965,0.77965,12500000.0
2008-06-04 09:13:00,0.7796,0.7802,0.7796,0.7802,40900000.0
2008-06-04 09:14:00,0.7802,0.7803,0.7801,0.7803,20500000.0
2008-06-04 09:15:00,0.7803,0.7803,0.7802,0.7802,10300000.0
2008-06-04 09:16:00,0.7802,0.7803,0.7801,0.7801,29400000.0
2008-06-04 09:17:00,0.7801,0.7802,0.77985,0.7802,23400000.0
2008-06-04 09:18:00,0.7802,0.7803,0.78005,0.78005,13400000.0
2008-06-04 09:19:00,0.78,0.78,0.7797,0.7799,26700000.0
2008-06-04 09:20:00,0.7799,0.7799,0.7797,0.7798,19400000.0
2008-06-04 09:21:00,0.7797,0.7797,0.7797,0.7797,300000.0
2008-06-04 09:22:00,0.7797,0.7797,0.7797,0.7797,700000.0
2008-06-04 09:23:00,0.77975,0.7799,0.77975,0.7798,3600000.0
2008-06-04 09:24:00,0.7798,0.78,0.7798,0.77985,13400000.0
2008-06-04 09:25:00,0.7799,0.7802,0.77985,0.7801,25200000.0
2008-06-04 09:26:00,0.78,0.7801,0.7797,0.7798,29400000.0
2008-06-04 09:27:00,0.77985,0.7801,0.77985,0.78,10100000.0
2008-06-04 09:28:00,0.78,0.7801,0.77985,0.77985,37600000.0
2008-06-04 09:29:00,0.77985,0.7801,0.77985,0.7801,48300000.0
2008-06-04 09:30:00,0.7801,0.7801,0.77945,0.77945,10700000.0
2008-06-04 09:31:00,0.77945,0.78,0.77945,0.7799,26100000.0
2008-06-04 09:32:00,0.7798,0.7806,0.7798,0.7805,40000000.0
2008-06-04 09:33:00,0.7805,0.7807,0.7804,0.7806,21600000.0
2008-06-04 09:34:00,0.7806,0.7807,0.7806,0.7806,18700000.0
2008-06-04 09:35:00,0.7806,0.781,0.7806,0.7807,10100000.0
2008-06-04 09:36:00,0.78095,0.7814,0.78095,0.7812,28400000.0
2008-06-04 09:37:00,0.7812,0.7813,0.7812,0.7812,15500000.0
2008-06-04 09:38:00,0.7812,0.7812,0.7808,0.78095,19800000.0
2008-06-04 09:39:00,0.781,0.7812,0.7808,0.7809,40700000.0
2008-06-04 09:40:00,0.78095,0.7812,0.7808,0.7812,54000000.0
2008-06-04 09:41:00,0.7811,0.7812,0.781,0.7811,14900000.0
2008-06-04 09:42:00,0.78105,0.78105,0.7808,0.7808,13400000.0
2008-06-04 09:43:00,0.7808,0.7808,0.7808,0.7808,25500000.0
2008-06-04 09:44:00,0.7808,0.7809,0.7806,0.7809,21400000.0
2008-06-04 09:45:00,0.7809,0.7809,0.7809,0.7809,17500000.0
2008-06-04 09:46:00,0.7809,0.7809,0.7807,0.7807,9900000.0
2008-06-04 09:47:00,0.7808,0.7811,0.7808,0.7811,8500000.0
2008-06-04 09:48:00,0.781,0.78105,0.7809,0.781,5300000.0
2008-06-04 09:49:00,0.78095,0.781,0.7805,0.7809,22100000.0
2008-06-04 09:50:00,0.78095,0.781,0.78095,0.781,1000000.0
2008-06-04 09:51:00,0.7809,0.781,0.7805,0.78075,37400000.0
2008-06-04 09:52:00,0.7807,0.7807,0.7806,0.7807,4800000.0
2008-06-04 09:53:00,0.78065,0.7807,0.78065,0.78065,6700000.0
2008-06-04 09:54:00,0.7807,0.7808,0.7807,0.7807,6800000.0
2008-06-04 09:55:00,0.7807,0.7809,0.78065,0.78085,19700000.0
2008-06-04 09:56:00,0.78085,0.78085,0.7806,0.7807,18400000.0
2008-06-04 09:57:00,0.7807,0.7807,0.7806,0.78065,18800000.0
2008-06-04 09:58:00,0.7807,0.7807,0.7803,0.7805,41400000.0
2008-06-04 09:59:00,0.7805,0.7805,0.7801,0.7802,54600000.0
2008-06-04 10:00:00,0.78025,0.7806,0.7801,0.7806,24700000.0
2008-06-04 10:01:00,0.7804,0.7805,0.7804,0.7805,19700000.0
2008-06-04 10:02:00,0.7805,0.7808,0.7805,0.7805,16500000.0
2008-06-04 10:03:00,0.7805,0.7808,0.78045,0.7808,33200000.0
2008-06-04 10:04:00,0.7808,0.781,0.7808,0.781,19700000.0
2008-06-04 10:05:00,0.781,0.781,0.7809,0.781,2000000.0
2008-06-04 10:06:00,0.781,0.7811,0.781,0.7811,1700000.0
2008-06-04 10:07:00,0.7811,0.7811,0.7809,0.781,8100000.0
2008-06-04 10:08:00,0.781,0.7811,0.781,0.781,10500000.0
2008-06-04 10:09:00,0.781,0.7811,0.781,0.781,14300000.0
2008-06-04 10:10:00,0.78105,0.7817,0.781,0.7812,34900000.0
2008-06-04 10:11:00,0.7812,0.7813,0.781,0.7812,22800000.0
2008-06-04 10:12:00,0.7812,0.7812,0.7809,0.7811,18200000.0
2008-06-04 10:13:00,0.781,0.78105,0.781,0.781,1500000.0
2008-06-04 10:14:00,0.78105,0.78105,0.78095,0.781,6100000.0
2008-06-04 10:15:00,0.781,0.781,0.7807,0.7808,17000000.0
2008-06-04 10:16:00,0.7809,0.781,0.7809,0.7809,5600000.0
2008-06-04 10:17:00,0.7808,0.7809,0.7807,0.7807,16600000.0
2008-06-04 10:18:00,0.7807,0.7809,0.7806,0.7809,26200000.0
2008-06-04 10:19:00,0.7809,0.781,0.7808,0.7808,16800000.0
2008-06-04 10:20:00,0.7809,0.781,0.7808,0.7809,8500000.0
2008-06-04 10:21:00,0.781,0.781,0.7808,0.7809,13800000.0
2008-06-04 10:22:00,0.781,0.7814,0.7809,0.7811,26800000.0
2008-06-04 10:23:00,0.78115,0.7814,0.7811,0.7811,35000000.0
2008-06-04 10:24:00,0.7812,0.7814,0.7811,0.7813,24300000.0
2008-06-04 10:25:00,0.7814,0.7814,0.7813,0.7813,6500000.0
2008-06-04 10:26:00,0.7813,0.7814,0.7813,0.7814,7300000.0
2008-06-04 10:27:00,0.78145,0.78185,0.7814,0.78185,31700000.0
2008-06-04 10:28:00,0.78185,0.782,0.7816,0.78185,24600000.0
2008-06-04 10:29:00,0.7819,0.782,0.7819,0.782,31200000.0
2008-06-04 10:30:00,0.78195,0.782,0.7818,0.782,23800000.0
2008-06-04 10:31:00,0.78205,0.7825,0.78205,0.7825,16600000.0
2008-06-04 10:32:00,0.7824,0.7825,0.7823,0.7824,16400000.0
2008-06-04 10:33:00,0.7824,0.7825,0.7824,0.7824,8000000.0
2008-06-04 10:34:00,0.7824,0.7825,0.7821,0.7821,33600000.0
2008-06-04 10:35:00,0.7822,0.7823,0.78205,0.7823,25700000.0
2008-06-04 10:36:00,0.7822,0.7824,0.78205,0.78225,27800000.0
2008-06-04 10:37:00,0.7823,0.7824,0.7822,0.7824,46900000.0
2008-06-04 10:38:00,0.7824,0.7827,0.7824,0.7824,31200000.0
2008-06-04 10:39:00,0.7825,0.7826,0.7825,0.7825,17900000.0
2008-06-04 10:40:00,0.7825,0.7828,0.78245,0.7825,49700000.0
2008-06-04 10:41:00,0.7825,0.7828,0.7825,0.7825,6500000.0
2008-06-04 10:42:00,0.7825,0.7829,0.7823,0.7827,21300000.0
2008-06-04 10:43:00,0.7827,0.7829,0.78255,0.7827,30100000.0
2008-06-04 10:44:00,0.7827,0.7827,0.7827,0.7827,23500000.0
2008-06-04 10:45:00,0.78275,0.7832,0.78275,0.78285,29500000.0
2008-06-04 10:46:00,0.78285,0.7831,0.7828,0.7831,21200000.0
2008-06-04 10:47:00,0.7831,0.7832,0.7827,0.7831,20500000.0
2008-06-04 10:48:00,0.7831,0.7834,0.7831,0.7834,18400000.0
2008-06-04 10:49:00,0.7834,0.7836,0.7833,0.7834,25000000.0
2008-06-04 10:50:00,0.7834,0.7836,0.7834,0.7835,13500000.0
2008-06-04 10:51:00,0.7835,0.7835,0.7833,0.7834,30400000.0
2008-06-04 10:52:00,0.7832,0.78345,0.7832,0.7833,32400000.0
2008-06-04 10:53:00,0.78325,0.7835,0.78325,0.7835,10400000.0
2008-06-04 10:54:00,0.7835,0.7835,0.7834,0.7835,7900000.0
2008-06-04 10:55:00,0.7834,0.7835,0.7832,0.7833,24700000.0
2008-06-04 10:56:00,0.7833,0.7835,0.7833,0.7833,22300000.0
2008-06-04 10:57:00,0.7833,0.7833,0.7831,0.7832,6400000.0
2008-06-04 10:58:00,0.7832,0.7832,0.7831,0.78315,7300000.0
2008-06-04 10:59:00,0.7832,0.7832,0.7827,0.7827,30900000.0
2008-06-04 11:00:00,0.7827,0.7827,0.7817,0.7818,28600000.0
2008-06-04 11:01:00,0.7818,0.78215,0.7817,0.78215,27800000.0
2008-06-04 11:02:00,0.7821,0.7822,0.7821,0.7822,9900000.0
2008-06-04 11:03:00,0.7822,0.7827,0.7822,0.7825,64800000.0
2008-06-04 11:04:00,0.7825,0.7826,0.7823,0.7824,33400000.0
2008-06-04 11:05:00,0.7824,0.7824,0.7821,0.7821,22800000.0
2008-06-04 11:06:00,0.7821,0.7822,0.7821,0.7822,15100000.0
2008-06-04 11:07:00,0.7823,0.7823,0.782,0.7821,32600000.0
2008-06-04 11:08:00,0.7821,0.78225,0.7818,0.78205,27200000.0
2008-06-04 11:09:00,0.7821,0.78215,0.782,0.782,34800000.0
2008-06-04 11:10:00,0.782,0.7821,0.782,0.7821,12600000.0
2008-06-04 11:11:00,0.7821,0.78235,0.7821,0.78215,10700000.0
2008-06-04 11:12:00,0.7822,0.78235,0.7821,0.78235,4500000.0
2008-06-04 11:13:00,0.7823,0.78245,0.7823,0.78245,3300000.0
2008-06-04 11:14:00,0.78245,0.7827,0.7823,0.7824,22600000.0
2008-06-04 11:15:00,0.7824,0.7825,0.7824,0.7824,8200000.0
2008-06-04 11:16:00,0.7825,0.7825,0.7824,0.7824,8600000.0
2008-06-04 11:17:00,0.7825,0.7825,0.7824,0.78245,1700000.0
2008-06-04 11:18:00,0.7824,0.7825,0.7824,0.7824,2200000.0
2008-06-04 11:19:00,0.78245,0.7825,0.7824,0.7825,5300000.0
2008-06-04 11:20:00,0.7824,0.78245,0.7824,0.78245,1800000.0
2008-06-04 11:21:00,0.78245,0.7825,0.7824,0.7824,2300000.0
2008-06-04 11:22:00,0.7825,0.7827,0.7823,0.7824,28700000.0
2008-06-04 11:23:00,0.78235,0.78235,0.78235,0.78235,200000.0
2008-06-04 11:24:00,0.78235,0.78235,0.7822,0.7823,10400000.0
2008-06-04 11:25:00,0.78225,0.7824,0.7822,0.7823,27600000.0
2008-06-04 11:26:00,0.78235,0.78245,0.78235,0.7824,11600000.0
2008-06-04 11:27:00,0.78245,0.7825,0.7824,0.7825,7400000.0
2008-06-04 11:28:00,0.78255,0.7826,0.78255,0.7826,4100000.0
2008-06-04 11:29:00,0.78265,0.78275,0.78265,0.78265,11800000.0
2008-06-04 11:30:00,0.78265,0.78265,0.7826,0.78265,1600000.0
2008-06-04 11:31:00,0.78265,0.78265,0.7826,0.78265,2200000.0
2008-06-04 11:32:00,0.78265,0.7827,0.78265,0.78265,1100000.0
2008-06-04 11:33:00,0.7827,0.7827,0.78265,0.78265,3600000.0
2008-06-04 11:34:00,0.7826,0.7827,0.7825,0.7825,12800000.0
2008-06-04 11:35:00,0.7825,0.7825,0.7821,0.7821,43300000.0
2008-06-04 11:36:00,0.7821,0.7823,0.782,0.7823,34800000.0
2008-06-04 11:37:00,0.7822,0.7827,0.7822,0.7826,34600000.0
2008-06-04 11:38:00,0.7826,0.7827,0.7825,0.7827,10400000.0
2008-06-04 11:39:00,0.7825,0.78265,0.78245,0.78265,25400000.0
2008-06-04 11:40:00,0.7826,0.7828,0.7824,0.7824,35100000.0
2008-06-04 11:41:00,0.78255,0.783,0.7823,0.783,19000000.0
2008-06-04 11:42:00,0.783,0.783,0.7825,0.7827,51700000.0
2008-06-04 11:43:00,0.7827,0.7829,0.7825,0.7825,24800000.0
2008-06-04 11:44:00,0.7825,0.7827,0.7825,0.7825,19500000.0
2008-06-04 11:45:00,0.78285,0.7829,0.7827,0.7827,15300000.0
2008-06-04 11:46:00,0.7827,0.7828,0.7827,0.7828,14500000.0
2008-06-04 11:47:00,0.7827,0.7827,0.7824,0.7825,32200000.0
2008-06-04 11:48:00,0.7825,0.7826,0.7825,0.7826,12700000.0
2008-06-04 11:49:00,0.7826,0.78265,0.7825,0.78265,5200000.0
2008-06-04 11:50:00,0.7827,0.7827,0.7825,0.7827,34300000.0
2008-06-04 11:51:00,0.7827,0.7827,0.7825,0.7825,14100000.0
2008-06-04 11:52:00,0.7825,0.78255,0.7825,0.78255,4700000.0
2008-06-04 11:53:00,0.78255,0.7826,0.7823,0.7825,9700000.0
2008-06-04 11:54:00,0.7824,0.7825,0.78225,0.78225,14500000.0
2008-06-04 11:55:00,0.7821,0.7825,0.7819,0.7824,44800000.0
2008-06-04 11:56:00,0.78235,0.7826,0.7823,0.7826,21200000.0
2008-06-04 11:57:00,0.7826,0.7826,0.7824,0.78255,12900000.0
2008-06-04 11:58:00,0.7826,0.7828,0.7825,0.7825,16100000.0
2008-06-04 11:59:00,0.7825,0.7827,0.7825,0.7825,25200000.0
2008-06-04 12:00:00,0.7825,0.7827,0.7825,0.78265,16700000.0
2008-06-04 12:01:00,0.78265,0.7827,0.78265,0.7827,9300000.0
2008-06-04 12:02:00,0.7827,0.7827,0.7827,0.7827,3700000.0
2008-06-04 12:03:00,0.7827,0.7829,0.7827,0.7829,12000000.0
2008-06-04 12:04:00,0.783,0.7836,0.783,0.78335,30100000.0
2008-06-04 12:05:00,0.7833,0.7835,0.783,0.7835,39200000.0
2008-06-04 12:06:00,0.7835,0.7838,0.7833,0.7834,51600000.0
2008-06-04 12:07:00,0.7834,0.7835,0.7834,0.7835,24200000.0
2008-06-04 12:08:00,0.7835,0.7836,0.7835,0.7835,6300000.0
2008-06-04 12:09:00,0.7835,0.7835,0.7833,0.7834,24500000.0
2008-06-04 12:10:00,0.7834,0.7834,0.7833,0.78335,3700000.0
2008-06-04 12:11:00,0.7834,0.7834,0.7834,0.7834,2500000.0
2008-06-04 12:12:00,0.7834,0.7837,0.7834,0.78355,15000000.0
2008-06-04 12:13:00,0.7835,0.7836,0.7835,0.7835,23700000.0
2008-06-04 12:14:00,0.7835,0.7836,0.7833,0.7833,18300000.0
2008-06-04 12:15:00,0.7833,0.7833,0.7829,0.7829,49500000.0
2008-06-04 12:16:00,0.7829,0.7833,0.7827,0.7833,38200000.0
2008-06-04 12:17:00,0.7833,0.7833,0.7828,0.7828,30600000.0
2008-06-04 12:18:00,0.7828,0.7829,0.7828,0.7829,7800000.0
2008-06-04 12:19:00,0.78285,0.7829,0.7828,0.7829,4200000.0
2008-06-04 12:20:00,0.7828,0.7829,0.7828,0.7828,6600000.0
2008-06-04 12:21:00,0.7828,0.7829,0.78225,0.7826,40900000.0
2008-06-04 12:22:00,0.7826,0.7828,0.78215,0.7828,44300000.0
2008-06-04 12:23:00,0.7827,0.7833,0.78265,0.7828,71900000.0
2008-06-04 12:24:00,0.7829,0.7831,0.7828,0.7828,17200000.0
2008-06-04 12:25:00,0.7828,0.78285,0.7828,0.78285,5700000.0
2008-06-04 12:26:00,0.7828,0.7828,0.78275,0.7828,3600000.0
2008-06-04 12:27:00,0.78285,0.78285,0.78285,0.78285,2000000.0
2008-06-04 12:28:00,0.7828,0.7829,0.78275,0.78285,10500000.0
2008-06-04 12:29:00,0.7828,0.7829,0.7828,0.7828,8300000.0
2008-06-04 12:30:00,0.7828,0.7828,0.7825,0.7826,14500000.0
2008-06-04 12:31:00,0.7827,0.78285,0.78255,0.7827,34300000.0
2008-06-04 12:32:00,0.7827,0.78275,0.7827,0.78275,7800000.0
2008-06-04 12:33:00,0.78275,0.78275,0.7826,0.7827,4600000.0
2008-06-04 12:34:00,0.7827,0.7829,0.78265,0.78275,32700000.0
2008-06-04 12:35:00,0.78275,0.78275,0.7826,0.7827,22500000.0
2008-06-04 12:36:00,0.7827,0.7827,0.7826,0.7827,5700000.0
2008-06-04 12:37:00,0.7826,0.78295,0.7826,0.78295,600000.0
2008-06-04 12:38:00,0.7826,0.78265,0.7826,0.7826,2000000.0
2008-06-04 12:39:00,0.78275,0.78275,0.7825,0.7827,15500000.0
2008-06-04 12:40:00,0.7827,0.7827,0.78265,0.78265,1200000.0
2008-06-04 12:41:00,0.78285,0.7832,0.7828,0.7829,16800000.0
2008-06-04 12:42:00,0.7829,0.7831,0.78285,0.78285,15400000.0
2008-06-04 12:43:00,0.78295,0.783,0.78285,0.78285,3100000.0
2008-06-04 12:44:00,0.7829,0.78295,0.7829,0.7829,2600000.0
2008-06-04 12:45:00,0.7829,0.783,0.7829,0.78295,3600000.0
2008-06-04 12:46:00,0.78295,0.78295,0.7829,0.78295,1900000.0
2008-06-04 12:47:00,0.78295,0.78295,0.78295,0.78295,200000.0
2008-06-04 12:48:00,0.7829,0.7829,0.78285,0.78285,1400000.0
2008-06-04 12:49:00,0.7829,0.78305,0.7829,0.783,8200000.0
2008-06-04 12:50:00,0.783,0.7832,0.78285,0.7832,24200000.0
2008-06-04 12:51:00,0.78315,0.7832,0.7827,0.7828,40500000.0
2008-06-04 12:52:00,0.7828,0.7831,0.7827,0.7831,25500000.0
2008-06-04 12:53:00,0.7829,0.7831,0.7827,0.783,12900000.0
2008-06-04 12:54:00,0.7831,0.7831,0.7831,0.7831,700000.0
2008-06-04 12:55:00,0.783,0.7831,0.7826,0.7827,24100000.0
2008-06-04 12:56:00,0.7827,0.7828,0.7825,0.7827,26300000.0
2008-06-04 12:57:00,0.78255,0.78255,0.78235,0.7824,5500000.0
2008-06-04 12:58:00,0.7824,0.7825,0.7824,0.7825,2900000.0
2008-06-04 12:59:00,0.7825,0.7826,0.78235,0.7825,14000000.0
2008-06-04 13:00:00,0.78245,0.783,0.78245,0.78285,65200000.0
2008-06-04 13:01:00,0.7829,0.7831,0.7828,0.7831,19500000.0
2008-06-04 13:02:00,0.7831,0.7831,0.7828,0.783,6500000.0
2008-06-04 13:03:00,0.783,0.783,0.783,0.783,600000.0
2008-06-04 13:04:00,0.783,0.78305,0.783,0.783,5100000.0
2008-06-04 13:05:00,0.783,0.783,0.78265,0.78285,16700000.0
2008-06-04 13:06:00,0.7829,0.7829,0.78285,0.7829,5500000.0
2008-06-04 13:07:00,0.78295,0.78295,0.7829,0.78295,3200000.0
2008-06-04 13:08:00,0.78295,0.7832,0.78295,0.7832,29200000.0
2008-06-04 13:09:00,0.7832,0.7832,0.783,0.783,6500000.0
2008-06-04 13:10:00,0.783,0.783,0.783,0.783,200000.0
2008-06-04 13:11:00,0.78305,0.7831,0.783,0.783,2900000.0
2008-06-04 13:12:00,0.783,0.783,0.78275,0.7828,16400000.0
2008-06-04 13:13:00,0.7828,0.783,0.7828,0.7828,14000000.0
2008-06-04 13:14:00,0.7828,0.7829,0.7828,0.7828,15900000.0
2008-06-04 13:15:00,0.78295,0.78295,0.78285,0.78285,3800000.0
2008-06-04 13:16:00,0.7828,0.78285,0.7828,0.78285,800000.0
2008-06-04 13:17:00,0.7828,0.7828,0.7828,0.7828,1100000.0
2008-06-04 13:18:00,0.78275,0.7828,0.78275,0.7828,11700000.0
2008-06-04 13:19:00,0.7828,0.783,0.7828,0.78285,21300000.0
2008-06-04 13:20:00,0.7828,0.783,0.7828,0.7829,14100000.0
2008-06-04 13:21:00,0.783,0.783,0.78275,0.7828,5200000.0
2008-06-04 13:22:00,0.7828,0.7828,0.7827,0.7828,5900000.0
2008-06-04 13:23:00,0.7827,0.7828,0.78265,0.7828,5400000.0
2008-06-04 13:24:00,0.7828,0.7828,0.7828,0.7828,4700000.0
2008-06-04 13:25:00,0.7828,0.7828,0.7824,0.7825,16600000.0
2008-06-04 13:26:00,0.7825,0.7826,0.7825,0.7826,8100000.0
2008-06-04 13:27:00,0.7826,0.7826,0.7822,0.7822,9800000.0
2008-06-04 13:28:00,0.7822,0.7828,0.7822,0.7825,27900000.0
2008-06-04 13:29:00,0.7825,0.7825,0.7823,0.7823,22700000.0
2008-06-04 13:30:00,0.7823,0.7825,0.7823,0.7823,21500000.0
2008-06-04 13:31:00,0.7825,0.78285,0.7825,0.7828,12400000.0
2008-06-04 13:32:00,0.7828,0.783,0.7828,0.783,10100000.0
2008-06-04 13:33:00,0.783,0.783,0.783,0.783,4600000.0
2008-06-04 13:34:00,0.783,0.7833,0.7828,0.78295,24400000.0
2008-06-04 13:35:00,0.78295,0.7831,0.78295,0.7831,8400000.0
2008-06-04 13:36:00,0.7831,0.7831,0.783,0.783,2500000.0
2008-06-04 13:37:00,0.783,0.7832,0.783,0.7832,3400000.0
2008-06-04 13:38:00,0.7832,0.7832,0.78305,0.7831,4500000.0
2008-06-04 13:39:00,0.783,0.783,0.783,0.783,800000.0
2008-06-04 13:40:00,0.78305,0.78305,0.783,0.78305,1400000.0
2008-06-04 13:41:00,0.783,0.7835,0.783,0.7835,7700000.0
2008-06-04 13:42:00,0.7835,0.7835,0.7834,0.7835,11900000.0
2008-06-04 13:43:00,0.7835,0.7835,0.7835,0.7835,8400000.0
2008-06-04 13:44:00,0.7835,0.7835,0.7835,0.7835,15700000.0
2008-06-04 13:45:00,0.7835,0.7835,0.7834,0.7834,7900000.0
2008-06-04 13:46:00,0.7834,0.7835,0.7834,0.7835,4900000.0
2008-06-04 13:47:00,0.7835,0.7835,0.7832,0.7833,20400000.0
2008-06-04 13:48:00,0.7833,0.78335,0.7833,0.7833,13300000.0
2008-06-04 13:49:00,0.7832,0.78325,0.7829,0.7831,23900000.0
2008-06-04 13:50:00,0.7831,0.7832,0.783,0.7832,29900000.0
2008-06-04 13:51:00,0.7832,0.7832,0.783,0.783,12300000.0
2008-06-04 13:52:00,0.7828,0.7831,0.7828,0.783,23200000.0
2008-06-04 13:53:00,0.783,0.7831,0.783,0.7831,14300000.0
2008-06-04 13:54:00,0.783,0.7831,0.7829,0.78295,14100000.0
2008-06-04 13:55:00,0.783,0.7834,0.783,0.7833,34600000.0
2008-06-04 13:56:00,0.7833,0.7834,0.7833,0.7834,9900000.0
2008-06-04 13:57:00,0.7834,0.7837,0.7834,0.7836,50900000.0
2008-06-04 13:58:00,0.7836,0.7837,0.7836,0.7836,5600000.0
2008-06-04 13:59:00,0.78355,0.78355,0.7834,0.7835,6100000.0
2008-06-04 14:00:00,0.7835,0.7836,0.7835,0.7836,9000000.0
2008-06-04 14:01:00,0.7836,0.7837,0.7835,0.7836,13400000.0
2008-06-04 14:02:00,0.78365,0.7837,0.7836,0.7837,8500000.0
2008-06-04 14:03:00,0.7836,0.7836,0.7836,0.7836,200000.0
2008-06-04 14:04:00,0.78365,0.7837,0.7836,0.7837,6400000.0
2008-06-04 14:05:00,0.7836,0.7838,0.7836,0.7836,12600000.0
2008-06-04 14:06:00,0.7836,0.7837,0.7836,0.7836,8900000.0
2008-06-04 14:07:00,0.7836,0.7837,0.7835,0.7836,9500000.0
2008-06-04 14:08:00,0.7836,0.7837,0.78355,0.7836,18900000.0
2008-06-04 14:09:00,0.7836,0.7837,0.7836,0.7836,3300000.0
2008-06-04 14:10:00,0.7836,0.7836,0.7835,0.7835,2000000.0
2008-06-04 14:11:00,0.7835,0.78405,0.7835,0.7836,18400000.0
2008-06-04 14:12:00,0.7836,0.7836,0.78355,0.78355,600000.0
2008-06-04 14:13:00,0.7835,0.78355,0.783,0.7833,27000000.0
2008-06-04 14:14:00,0.78335,0.78335,0.783,0.783,21600000.0
2008-06-04 14:15:00,0.783,0.78315,0.7826,0.7829,77300000.0
2008-06-04 14:16:00,0.783,0.7832,0.7828,0.7828,28800000.0
2008-06-04 14:17:00,0.7828,0.7831,0.7828,0.7828,50700000.0
2008-06-04 14:18:00,0.7828,0.7828,0.7827,0.7827,19000000.0
2008-06-04 14:19:00,0.7826,0.7827,0.7826,0.7826,22600000.0
2008-06-04 14:20:00,0.7826,0.7829,0.78215,0.78215,22100000.0
2008-06-04 14:21:00,0.7822,0.78255,0.782,0.7821,51400000.0
2008-06-04 14:22:00,0.78205,0.7827,0.78205,0.7826,35600000.0
2008-06-04 14:23:00,0.7827,0.7827,0.78255,0.7826,3400000.0
2008-06-04 14:24:00,0.7826,0.7831,0.7826,0.7831,18400000.0
2008-06-04 14:25:00,0.78305,0.7832,0.78275,0.7832,30700000.0
2008-06-04 14:26:00,0.7832,0.7834,0.78285,0.7832,33700000.0
2008-06-04 14:27:00,0.7832,0.7835,0.7832,0.7833,34600000.0
2008-06-04 14:28:00,0.7833,0.7835,0.7833,0.78345,11300000.0
2008-06-04 14:29:00,0.78345,0.7835,0.78325,0.7833,6000000.0
2008-06-04 14:30:00,0.7834,0.7836,0.7833,0.7835,11300000.0
2008-06-04 14:31:00,0.7834,0.7834,0.7833,0.7834,8300000.0
2008-06-04 14:32:00,0.7833,0.7834,0.7833,0.7834,1000000.0
2008-06-04 14:33:00,0.7835,0.7836,0.7832,0.7833,41200000.0
2008-06-04 14:34:00,0.7833,0.7833,0.7831,0.7833,14300000.0
2008-06-04 14:35:00,0.7833,0.7833,0.7832,0.7833,9400000.0
2008-06-04 14:36:00,0.7832,0.7832,0.7832,0.7832,200000.0
2008-06-04 14:37:00,0.78315,0.7832,0.7831,0.7832,1100000.0
2008-06-04 14:38:00,0.783,0.7831,0.783,0.783,26400000.0
2008-06-04 14:39:00,0.7829,0.783,0.7829,0.783,12600000.0
2008-06-04 14:40:00,0.783,0.7833,0.783,0.7833,18700000.0
2008-06-04 14:41:00,0.78325,0.7833,0.78325,0.7833,4300000.0
2008-06-04 14:42:00,0.78345,0.7837,0.7834,0.7836,55500000.0
2008-06-04 14:43:00,0.7836,0.7836,0.7833,0.7833,2700000.0
2008-06-04 14:44:00,0.7833,0.7833,0.78325,0.78325,900000.0
2008-06-04 14:45:00,0.7833,0.7833,0.7832,0.7833,5600000.0
2008-06-04 14:46:00,0.78305,0.7832,0.7829,0.7829,20100000.0
2008-06-04 14:47:00,0.7831,0.7831,0.7829,0.7829,19000000.0
2008-06-04 14:48:00,0.7829,0.783,0.7829,0.783,8400000.0
2008-06-04 14:49:00,0.78295,0.783,0.7829,0.783,3400000.0
2008-06-04 14:50:00,0.783,0.7833,0.7828,0.7832,33800000.0
2008-06-04 14:51:00,0.78335,0.7834,0.7832,0.7834,6900000.0
2008-06-04 14:52:00,0.7834,0.7836,0.7832,0.78325,8100000.0
2008-06-04 14:53:00,0.7832,0.78325,0.7832,0.7832,7400000.0
2008-06-04 14:54:00,0.7833,0.7833,0.7832,0.7832,1600000.0
2008-06-04 14:55:00,0.78335,0.7834,0.7833,0.7833,8300000.0
2008-06-04 14:56:00,0.7833,0.7834,0.7833,0.7834,3800000.0
2008-06-04 14:57:00,0.78335,0.78335,0.783,0.7831,28400000.0
2008-06-04 14:58:00,0.7831,0.7832,0.7831,0.7832,16700000.0
2008-06-04 14:59:00,0.7831,0.7832,0.78295,0.78295,26200000.0
2008-06-04 15:00:00,0.78295,0.783,0.78295,0.783,2500000.0
2008-06-04 15:01:00,0.783,0.783,0.783,0.783,7300000.0
2008-06-04 15:02:00,0.783,0.783,0.783,0.783,2900000.0
2008-06-04 15:03:00,0.783,0.7831,0.7826,0.7826,8700000.0
2008-06-04 15:04:00,0.7826,0.783,0.7826,0.7829,37300000.0
2008-06-04 15:05:00,0.7828,0.7828,0.7828,0.7828,8100000.0
2008-06-04 15:06:00,0.7828,0.7831,0.7828,0.7831,20200000.0
2008-06-04 15:07:00,0.7831,0.7832,0.7831,0.7832,12600000.0
2008-06-04 15:08:00,0.7832,0.7832,0.7828,0.7828,15700000.0
2008-06-04 15:09:00,0.7828,0.7828,0.7825,0.7826,21700000.0
2008-06-04 15:10:00,0.7826,0.783,0.7826,0.7827,23800000.0
2008-06-04 15:11:00,0.7827,0.7829,0.7827,0.7829,15500000.0
2008-06-04 15:12:00,0.7828,0.7828,0.7824,0.7824,18000000.0
2008-06-04 15:13:00,0.7824,0.7824,0.7822,0.7823,12900000.0
2008-06-04 15:14:00,0.7823,0.7825,0.7823,0.7825,3800000.0
2008-06-04 15:15:00,0.7825,0.7826,0.7825,0.7826,14000000.0
2008-06-04 15:16:00,0.7825,0.7825,0.7824,0.7825,4700000.0
2008-06-04 15:17:00,0.7825,0.7825,0.7825,0.7825,2800000.0
2008-06-04 15:18:00,0.7824,0.7824,0.7823,0.7824,1500000.0
2008-06-04 15:19:00,0.7824,0.7825,0.7824,0.7825,8300000.0
2008-06-04 15:20:00,0.7826,0.7828,0.7826,0.7828,10400000.0
2008-06-04 15:21:00,0.7828,0.7828,0.7827,0.7827,4500000.0
2008-06-04 15:22:00,0.78265,0.7827,0.78265,0.7827,1300000.0
2008-06-04 15:23:00,0.7827,0.7828,0.78265,0.7827,11200000.0
2008-06-04 15:24:00,0.7828,0.7828,0.7827,0.7827,8400000.0
2008-06-04 15:25:00,0.7827,0.78275,0.78265,0.7827,3700000.0
2008-06-04 15:26:00,0.78265,0.7827,0.7825,0.7825,2900000.0
2008-06-04 15:27:00,0.7825,0.7825,0.782,0.78205,28500000.0
2008-06-04 15:28:00,0.7821,0.7822,0.782,0.7821,20300000.0
2008-06-04 15:29:00,0.782,0.782,0.782,0.782,10400000.0
2008-06-04 15:30:00,0.78195,0.7827,0.78195,0.7823,34600000.0
2008-06-04 15:31:00,0.7823,0.7827,0.7823,0.78235,11800000.0
2008-06-04 15:32:00,0.78235,0.7825,0.7823,0.7825,27900000.0
2008-06-04 15:33:00,0.7825,0.7825,0.7824,0.7824,8100000.0
2008-06-04 15:34:00,0.7824,0.7824,0.78235,0.78235,1800000.0
2008-06-04 15:35:00,0.78245,0.7826,0.7824,0.7826,42500000.0
2008-06-04 15:36:00,0.7825,0.7828,0.7824,0.78245,69400000.0
2008-06-04 15:37:00,0.78255,0.7828,0.7824,0.7828,25400000.0
2008-06-04 15:38:00,0.78255,0.7828,0.78245,0.7827,45200000.0
2008-06-04 15:39:00,0.7827,0.78305,0.7827,0.7828,38600000.0
2008-06-04 15:40:00,0.7828,0.783,0.7824,0.7827,37200000.0
2008-06-04 15:41:00,0.7827,0.7827,0.7825,0.7825,19200000.0
2008-06-04 15:42:00,0.7825,0.78295,0.7825,0.7826,43800000.0
2008-06-04 15:43:00,0.7826,0.7826,0.7825,0.7825,12800000.0
2008-06-04 15:44:00,0.7826,0.7826,0.7819,0.7819,12800000.0
2008-06-04 15:45:00,0.7819,0.7823,0.7818,0.782,41900000.0
2008-06-04 15:46:00,0.782,0.7824,0.78195,0.7821,47400000.0
2008-06-04 15:47:00,0.7821,0.7821,0.7821,0.7821,37100000.0
2008-06-04 15:48:00,0.7821,0.7826,0.7821,0.7823,47100000.0
2008-06-04 15:49:00,0.7823,0.7824,0.7819,0.7821,45500000.0
2008-06-04 15:50:00,0.78215,0.7822,0.78215,0.7822,17800000.0
2008-06-04 15:51:00,0.7822,0.7822,0.7817,0.782,32200000.0
2008-06-04 15:52:00,0.782,0.782,0.7815,0.7817,25700000.0
2008-06-04 15:53:00,0.7817,0.7822,0.7817,0.7819,32600000.0
2008-06-04 15:54:00,0.78185,0.7822,0.78185,0.7822,26200000.0
2008-06-04 15:55:00,0.7822,0.7825,0.7821,0.7822,19200000.0
2008-06-04 15:56:00,0.7822,0.7822,0.782,0.782,7500000.0
2008-06-04 15:57:00,0.782,0.7821,0.782,0.7821,3900000.0
2008-06-04 15:58:00,0.7821,0.7826,0.7821,0.7824,17200000.0
2008-06-04 15:59:00,0.7824,0.7825,0.7822,0.7822,7800000.0
2008-06-04 16:00:00,0.7822,0.7823,0.7821,0.7821,10200000.0
2008-06-04 16:01:00,0.7821,0.7821,0.7821,0.7821,2700000.0
2008-06-04 16:02:00,0.7822,0.7824,0.7822,0.7824,7600000.0
2008-06-04 16:03:00,0.7824,0.7824,0.7824,0.7824,10100000.0
2008-06-04 16:04:00,0.7825,0.7826,0.7824,0.7824,13900000.0
2008-06-04 16:05:00,0.7824,0.7825,0.7824,0.7825,17500000.0
2008-06-04 16:06:00,0.7824,0.7824,0.7824,0.7824,11300000.0
2008-06-04 16:07:00,0.7824,0.7825,0.7824,0.7825,19600000.0
2008-06-04 16:08:00,0.7825,0.7825,0.7824,0.78245,4700000.0
2008-06-04 16:09:00,0.7825,0.7826,0.78245,0.7826,7300000.0
2008-06-04 16:10:00,0.7825,0.7826,0.7825,0.7826,30100000.0
2008-06-04 16:11:00,0.7826,0.7826,0.7825,0.7825,12500000.0
2008-06-04 16:12:00,0.7825,0.7827,0.7824,0.7825,24100000.0
2008-06-04 16:13:00,0.7825,0.7825,0.7824,0.7824,23300000.0
2008-06-04 16:14:00,0.7824,0.7826,0.7824,0.7824,20200000.0
2008-06-04 16:15:00,0.7824,0.7825,0.7824,0.7825,32500000.0
2008-06-04 16:16:00,0.7825,0.7826,0.7824,0.7825,13700000.0
2008-06-04 16:17:00,0.7825,0.7825,0.7824,0.7825,23700000.0
2008-06-04 16:18:00,0.7824,0.7825,0.7824,0.7824,22400000.0
2008-06-04 16:19:00,0.7824,0.7826,0.7824,0.7824,18200000.0
2008-06-04 16:20:00,0.78245,0.7826,0.7824,0.7826,33400000.0
2008-06-04 16:21:00,0.7826,0.7828,0.7826,0.7827,15800000.0
2008-06-04 16:22:00,0.7827,0.7829,0.7827,0.7829,40000000.0
2008-06-04 16:23:00,0.7829,0.783,0.7828,0.7828,17600000.0
2008-06-04 16:24:00,0.7828,0.7828,0.7828,0.7828,13400000.0
2008-06-04 16:25:00,0.7827,0.7827,0.7827,0.7827,30400000.0
2008-06-04 16:26:00,0.7827,0.7832,0.7827,0.7831,107500000.0
2008-06-04 16:27:00,0.7831,0.7833,0.7831,0.7833,6500000.0
2008-06-04 16:28:00,0.7832,0.7833,0.783,0.7832,19000000.0
2008-06-04 16:29:00,0.7832,0.7832,0.7828,0.783,15300000.0
2008-06-04 16:30:00,0.7829,0.783,0.7828,0.7828,3200000.0
2008-06-04 16:31:00,0.7828,0.7828,0.7826,0.7828,13100000.0
2008-06-04 16:32:00,0.7827,0.7833,0.7827,0.7831,36200000.0
2008-06-04 16:33:00,0.7831,0.7832,0.783,0.7832,17500000.0
2008-06-04 16:34:00,0.7833,0.7834,0.7833,0.7834,4400000.0
2008-06-04 16:35:00,0.7835,0.7837,0.7835,0.7837,14800000.0
2008-06-04 16:36:00,0.7835,0.7836,0.7827,0.783,74800000.0
2008-06-04 16:37:00,0.783,0.7834,0.7829,0.7829,41600000.0
2008-06-04 16:38:00,0.7829,0.7832,0.7828,0.7832,22800000.0
2008-06-04 16:39:00,0.783,0.783,0.7828,0.78285,15600000.0
2008-06-04 16:40:00,0.7829,0.783,0.78285,0.78295,13600000.0
2008-06-04 16:41:00,0.78295,0.7831,0.7825,0.7829,37400000.0
2008-06-04 16:42:00,0.7829,0.7829,0.7825,0.7829,39400000.0
2008-06-04 16:43:00,0.7829,0.783,0.7826,0.78275,39000000.0
2008-06-04 16:44:00,0.78275,0.783,0.78275,0.783,22000000.0
2008-06-04 16:45:00,0.783,0.783,0.783,0.783,19900000.0
2008-06-04 16:46:00,0.783,0.7833,0.783,0.7833,15200000.0
2008-06-04 16:47:00,0.7833,0.7835,0.783,0.783,52900000.0
2008-06-04 16:48:00,0.783,0.7832,0.783,0.78315,19600000.0
2008-06-04 16:49:00,0.7831,0.7834,0.7831,0.7834,15400000.0
2008-06-04 16:50:00,0.7834,0.7835,0.7834,0.7834,13000000.0
2008-06-04 16:51:00,0.7834,0.7835,0.7834,0.7835,16100000.0
2008-06-04 16:52:00,0.7835,0.7835,0.7834,0.7835,26300000.0
2008-06-04 16:53:00,0.7835,0.7835,0.7831,0.7833,39100000.0
2008-06-04 16:54:00,0.7833,0.7834,0.78315,0.7834,25800000.0
2008-06-04 16:55:00,0.7834,0.7834,0.7833,0.7833,1400000.0
2008-06-04 16:56:00,0.7833,0.7833,0.7829,0.78305,13100000.0
2008-06-04 16:57:00,0.78305,0.78305,0.7829,0.7829,19300000.0
2008-06-04 16:58:00,0.7829,0.783,0.7825,0.7826,61700000.0
2008-06-04 16:59:00,0.7826,0.78265,0.7822,0.7823,76200000.0
2008-06-04 17:00:00,0.7823,0.7824,0.782,0.7822,64800000.0
2008-06-04 17:01:00,0.7821,0.7824,0.7821,0.7823,27300000.0
2008-06-04 17:02:00,0.7823,0.7823,0.7817,0.7818,32700000.0
2008-06-04 17:03:00,0.7818,0.7821,0.7817,0.7818,38200000.0
2008-06-04 17:04:00,0.7818,0.782,0.7816,0.78185,33000000.0
2008-06-04 17:05:00,0.7818,0.7822,0.7818,0.7822,30100000.0
2008-06-04 17:06:00,0.7821,0.7822,0.7821,0.7821,3500000.0
2008-06-04 17:07:00,0.7822,0.7823,0.7821,0.7822,20000000.0
2008-06-04 17:08:00,0.7822,0.7824,0.7822,0.7824,10700000.0
2008-06-04 17:09:00,0.78235,0.78245,0.7822,0.7824,10700000.0
2008-06-04 17:10:00,0.7824,0.7824,0.7823,0.7823,9000000.0
2008-06-04 17:11:00,0.7823,0.7823,0.7816,0.7816,37200000.0
2008-06-04 17:12:00,0.7816,0.7817,0.7816,0.7816,22200000.0
2008-06-04 17:13:00,0.7816,0.7816,0.7815,0.7816,10400000.0
2008-06-04 17:14:00,0.7816,0.7821,0.7816,0.7819,35700000.0
2008-06-04 17:15:00,0.78195,0.7822,0.7818,0.78215,37000000.0
2008-06-04 17:16:00,0.7821,0.7821,0.7818,0.7818,16200000.0
2008-06-04 17:17:00,0.7818,0.7818,0.7814,0.7817,18600000.0
2008-06-04 17:18:00,0.7817,0.7817,0.7813,0.7813,24000000.0
2008-06-04 17:19:00,0.7813,0.7817,0.7813,0.7817,63700000.0
2008-06-04 17:20:00,0.7818,0.7819,0.7815,0.7815,48900000.0
2008-06-04 17:21:00,0.7815,0.7817,0.7814,0.7815,42500000.0
2008-06-04 17:22:00,0.7815,0.7818,0.7813,0.7818,14600000.0
2008-06-04 17:23:00,0.7818,0.7818,0.7817,0.7817,9100000.0
2008-06-04 17:24:00,0.7817,0.7817,0.78145,0.7815,11600000.0
2008-06-04 17:25:00,0.7815,0.7815,0.7814,0.78145,3800000.0
2008-06-04 17:26:00,0.7815,0.7815,0.7813,0.7813,6900000.0
2008-06-04 17:27:00,0.78125,0.78125,0.78125,0.78125,200000.0
2008-06-04 17:28:00,0.78125,0.7823,0.78125,0.78195,48900000.0
2008-06-04 17:29:00,0.78195,0.78195,0.78155,0.7818,22500000.0
2008-06-04 17:30:00,0.7818,0.7819,0.7816,0.7817,17300000.0
2008-06-04 17:31:00,0.7816,0.7821,0.7816,0.7821,30700000.0
2008-06-04 17:32:00,0.7821,0.7823,0.782,0.782,25900000.0
2008-06-04 17:33:00,0.78185,0.782,0.7818,0.782,30300000.0
2008-06-04 17:34:00,0.782,0.7821,0.782,0.782,8300000.0
2008-06-04 17:35:00,0.7821,0.7821,0.782,0.782,7400000.0
2008-06-04 17:36:00,0.782,0.782,0.7816,0.78195,8600000.0
2008-06-04 17:37:00,0.78195,0.782,0.78195,0.782,900000.0
2008-06-04 17:38:00,0.78195,0.78195,0.7816,0.7816,14400000.0
2008-06-04 17:39:00,0.7816,0.7819,0.7816,0.7818,37700000.0
2008-06-04 17:40:00,0.782,0.7821,0.78195,0.782,5000000.0
2008-06-04 17:41:00,0.782,0.782,0.7816,0.7816,14900000.0
2008-06-04 17:42:00,0.7817,0.7822,0.7817,0.7822,6500000.0
2008-06-04 17:43:00,0.7822,0.7822,0.782,0.782,12100000.0
2008-06-04 17:44:00,0.782,0.7821,0.78165,0.782,16300000.0
2008-06-04 17:45:00,0.78205,0.7821,0.782,0.78205,16800000.0
2008-06-04 17:46:00,0.78205,0.7823,0.782,0.7821,16000000.0
2008-06-04 17:47:00,0.7821,0.7822,0.782,0.7822,15600000.0
2008-06-04 17:48:00,0.7822,0.7822,0.782,0.7821,13100000.0
2008-06-04 17:49:00,0.7821,0.7822,0.782,0.7821,14400000.0
2008-06-04 17:50:00,0.7821,0.7822,0.7821,0.7822,2700000.0
2008-06-04 17:51:00,0.7821,0.7821,0.7821,0.7821,200000.0
2008-06-04 17:52:00,0.78205,0.7823,0.78205,0.7822,4400000.0
2008-06-04 17:53:00,0.7822,0.7823,0.7821,0.7821,6700000.0
2008-06-04 17:54:00,0.7821,0.7821,0.782,0.782,8400000.0
2008-06-04 17:55:00,0.7821,0.7822,0.7821,0.7821,7100000.0
2008-06-04 17:56:00,0.7821,0.7823,0.7821,0.7823,12000000.0
2008-06-04 17:57:00,0.7823,0.7823,0.7821,0.7822,3000000.0
2008-06-04 17:58:00,0.7822,0.7822,0.7822,0.7822,9800000.0
2008-06-04 17:59:00,0.78215,0.78215,0.78205,0.78205,1900000.0
2008-06-04 18:00:00,0.7821,0.7822,0.7821,0.7822,4300000.0
2008-06-04 18:01:00,0.7822,0.7827,0.7821,0.7825,14200000.0
2008-06-04 18:02:00,0.7825,0.7829,0.7825,0.7828,14600000.0
2008-06-04 18:03:00,0.7827,0.7827,0.7827,0.7827,700000.0
2008-06-04 18:04:00,0.7826,0.7829,0.7826,0.7828,3200000.0
2008-06-04 18:05:00,0.7828,0.7828,0.7828,0.7828,2100000.0
2008-06-04 18:06:00,0.78255,0.78255,0.7825,0.7825,3400000.0
2008-06-04 18:07:00,0.7825,0.7825,0.7821,0.7822,23700000.0
2008-06-04 18:08:00,0.7823,0.7823,0.7821,0.7822,6000000.0
2008-06-04 18:09:00,0.78205,0.7821,0.782,0.7821,11900000.0
2008-06-04 18:10:00,0.7821,0.7821,0.7821,0.7821,7800000.0
2008-06-04 18:11:00,0.7819,0.78205,0.78185,0.782,16100000.0
2008-06-04 18:12:00,0.782,0.782,0.7816,0.7818,17900000.0
2008-06-04 18:13:00,0.78151,0.78171,0.78138,0.78154,16200000.0
2008-06-04 18:14:00,0.78165,0.7823,0.7816,0.7822,11200000.0
2008-06-04 18:15:00,0.78225,0.7826,0.78225,0.7825,10100000.0
2008-06-04 18:16:00,0.7825,0.7825,0.7824,0.7824,4200000.0
2008-06-04 18:17:00,0.7824,0.7824,0.7824,0.7824,2100000.0
2008-06-04 18:18:00,0.7824,0.7824,0.7821,0.7822,19100000.0
2008-06-04 18:19:00,0.7822,0.7825,0.7822,0.7825,7800000.0
2008-06-04 18:20:00,0.7826,0.7826,0.7825,0.7825,1400000.0
2008-06-04 18:21:00,0.7825,0.7825,0.7825,0.7825,4900000.0
2008-06-04 18:22:00,0.7826,0.7826,0.7825,0.7825,2800000.0
2008-06-04 18:23:00,0.7823,0.7823,0.7823,0.7823,600000.0
2008-06-04 18:24:00,0.7823,0.7823,0.7823,0.7823,200000.0
2008-06-04 18:25:00,0.78222,0.78222,0.782,0.78215,47100000.0
2008-06-04 18:26:00,0.78225,0.78225,0.7821,0.78215,7400000.0
2008-06-04 18:27:00,0.7822,0.7822,0.7822,0.7822,2100000.0
2008-06-04 18:28:00,0.7822,0.7822,0.7822,0.7822,700000.0
2008-06-04 18:29:00,0.78205,0.78225,0.782,0.78225,5500000.0
2008-06-04 18:30:00,0.78235,0.7826,0.78235,0.7825,6300000.0
2008-06-04 18:31:00,0.7823,0.7823,0.7819,0.7819,9300000.0
2008-06-04 18:32:00,0.7819,0.7819,0.7818,0.7818,11000000.0
2008-06-04 18:33:00,0.7818,0.7818,0.78175,0.78175,1500000.0
2008-06-04 18:34:00,0.78175,0.7818,0.78175,0.7818,3100000.0
2008-06-04 18:35:00,0.78175,0.78175,0.78175,0.78175,200000.0
2008-06-04 18:36:00,0.7819,0.782,0.7818,0.7818,9500000.0
2008-06-04 18:37:00,0.7819,0.782,0.7819,0.782,6300000.0
2008-06-04 18:38:00,0.782,0.7821,0.7819,0.782,4600000.0
2008-06-04 18:39:00,0.782,0.782,0.782,0.782,700000.0
2008-06-04 18:40:00,0.782,0.7821,0.7818,0.7821,6800000.0
2008-06-04 18:41:00,0.78185,0.78185,0.78185,0.78185,200000.0
2008-06-04 18:42:00,0.78185,0.782,0.78185,0.782,1300000.0
2008-06-04 18:43:00,0.78185,0.78185,0.78185,0.78185,200000.0
2008-06-04 18:44:00,0.78175,0.78183,0.78156,0.78168,23500000.0
2008-06-04 18:45:00,0.7819,0.7819,0.7818,0.7818,5000000.0
2008-06-04 18:46:00,0.7818,0.7819,0.7816,0.7816,8100000.0
2008-06-04 18:47:00,0.7816,0.7818,0.7816,0.7818,5600000.0
2008-06-04 18:48:00,0.7817,0.7818,0.78165,0.7818,1700000.0
2008-06-04 18:49:00,0.7818,0.7818,0.7818,0.7818,700000.0
2008-06-04 18:50:00,0.7817,0.7817,0.7817,0.7817,200000.0
2008-06-04 18:51:00,0.78148,0.78161,0.78148,0.7816,13700000.0
2008-06-04 18:52:00,0.7816,0.7816,0.7816,0.7816,3100000.0
2008-06-04 18:53:00,0.7816,0.7816,0.78155,0.78155,700000.0
2008-06-04 18:54:00,0.7817,0.7817,0.78155,0.78155,7600000.0
2008-06-04 18:55:00,0.7815,0.7816,0.7815,0.7816,2700000.0
2008-06-04 18:56:00,0.7816,0.7821,0.7816,0.7816,16900000.0
2008-06-04 18:57:00,0.7819,0.782,0.7816,0.78165,8800000.0
2008-06-04 18:58:00,0.78165,0.78165,0.78165,0.78165,200000.0
2008-06-04 18:59:00,0.7816,0.7819,0.7816,0.7819,2600000.0
2008-06-04 19:00:00,0.78175,0.78175,0.7817,0.7817,1800000.0
2008-06-04 19:01:00,0.7817,0.7818,0.78165,0.7818,1800000.0
2008-06-04 19:02:00,0.7816,0.7817,0.7816,0.7817,13300000.0
2008-06-04 19:03:00,0.78153,0.78163,0.78132,0.78139,4200000.0
2008-06-04 19:04:00,0.78155,0.7817,0.7815,0.7817,3400000.0
2008-06-04 19:05:00,0.78155,0.78155,0.78155,0.78155,400000.0
2008-06-04 19:06:00,0.7816,0.7818,0.7816,0.7818,2900000.0
2008-06-04 19:07:00,0.78165,0.7817,0.78165,0.7817,1400000.0
2008-06-04 19:08:00,0.7817,0.7817,0.7816,0.7816,900000.0
2008-06-04 19:09:00,0.78155,0.78155,0.78155,0.78155,200000.0
2008-06-04 19:10:00,0.7817,0.7817,0.78155,0.78155,300000.0
2008-06-04 19:11:00,0.7817,0.7817,0.78155,0.78155,300000.0
2008-06-04 19:12:00,0.7817,0.7817,0.78155,0.78155,300000.0
2008-06-04 19:13:00,0.7817,0.7817,0.78155,0.78155,600000.0
2008-06-04 19:14:00,0.78145,0.78145,0.78126,0.78145,16400000.0
2008-06-04 19:15:00,0.78165,0.78165,0.78165,0.78165,1500000.0
2008-06-04 19:16:00,0.7816,0.7818,0.78155,0.7818,500000.0
2008-06-04 19:17:00,0.78155,0.7816,0.7814,0.7814,4500000.0
2008-06-04 19:18:00,0.7813,0.7814,0.7813,0.7814,4900000.0
2008-06-04 19:19:00,0.78135,0.7814,0.7813,0.7814,1700000.0
2008-06-04 19:20:00,0.7813,0.7813,0.7813,0.7813,200000.0
2008-06-04 19:21:00,0.78125,0.7814,0.78125,0.7814,4100000.0
2008-06-04 19:22:00,0.7813,0.7814,0.7813,0.7814,1400000.0
2008-06-04 19:23:00,0.78125,0.7816,0.78125,0.7814,7400000.0
2008-06-04 19:24:00,0.7814,0.7814,0.7814,0.7814,3500000.0
2008-06-04 19:25:00,0.7812,0.7812,0.7812,0.7812,500000.0
2008-06-04 19:26:00,0.78115,0.7814,0.78115,0.78115,500000.0
2008-06-04 19:27:00,0.7814,0.7814,0.78115,0.7814,500000.0
2008-06-04 19:28:00,0.78115,0.7814,0.78115,0.7814,600000.0
2008-06-04 19:29:00,0.78115,0.7813,0.78115,0.7813,2000000.0
2008-06-04 19:30:00,0.7814,0.7814,0.7812,0.7812,1000000.0
2008-06-04 19:31:00,0.7812,0.7813,0.7812,0.7813,2500000.0
2008-06-04 19:32:00,0.7813,0.7813,0.7812,0.7813,1700000.0
2008-06-04 19:33:00,0.7814,0.7814,0.78115,0.78115,2200000.0
2008-06-04 19:34:00,0.7811,0.7812,0.78105,0.7812,6100000.0
2008-06-04 19:35:00,0.7811,0.7811,0.7811,0.7811,500000.0
2008-06-04 19:36:00,0.78105,0.7811,0.78095,0.781,3800000.0
2008-06-04 19:37:00,0.78075,0.78082,0.78051,0.78078,12700000.0
2008-06-04 19:38:00,0.781,0.7811,0.781,0.7811,1900000.0
2008-06-04 19:39:00,0.7809,0.7812,0.7809,0.7811,5500000.0
2008-06-04 19:40:00,0.78095,0.78095,0.78095,0.78095,200000.0
2008-06-04 19:41:00,0.7811,0.7811,0.7811,0.7811,100000.0
2008-06-04 19:42:00,0.78086,0.7809,0.78074,0.78077,26400000.0
2008-06-04 19:43:00,0.7811,0.7811,0.7811,0.7811,1100000.0
2008-06-04 19:44:00,0.7811,0.7811,0.7811,0.7811,400000.0
2008-06-04 19:45:00,0.7811,0.7812,0.7811,0.7812,900000.0
2008-06-04 19:46:00,0.7813,0.7815,0.7812,0.7812,6200000.0
2008-06-04 19:47:00,0.7812,0.7814,0.7812,0.7814,5300000.0
2008-06-04 19:48:00,0.78115,0.78115,0.78115,0.78115,200000.0
2008-06-04 19:49:00,0.7812,0.7812,0.7812,0.7812,200000.0
2008-06-04 19:50:00,0.78115,0.78115,0.78115,0.78115,400000.0
2008-06-04 19:51:00,0.78115,0.7816,0.78115,0.7814,3500000.0
2008-06-04 19:52:00,0.78135,0.78135,0.7812,0.7812,2100000.0
2008-06-04 19:53:00,0.7812,0.7812,0.78097,0.78118,18200000.0
2008-06-04 19:54:00,0.78118,0.78118,0.78093,0.78105,19300000.0
2008-06-04 19:55:00,0.7811,0.78114,0.78101,0.78114,9500000.0
2008-06-04 19:56:00,0.78104,0.78134,0.78104,0.78116,13700000.0
2008-06-04 19:57:00,0.78122,0.78134,0.78099,0.78111,17700000.0
2008-06-04 19:58:00,0.7814,0.7815,0.7814,0.7815,1700000.0
2008-06-04 19:59:00,0.7812,0.7812,0.7812,0.7812,1100000.0
2008-06-04 20:00:00,0.7812,0.78145,0.78115,0.78145,1700000.0
2008-06-04 20:01:00,0.7815,0.7815,0.7815,0.7815,300000.0
2008-06-04 20:02:00,0.7815,0.7815,0.78145,0.7815,4200000.0
2008-06-04 20:03:00,0.7815,0.7815,0.7815,0.7815,400000.0
2008-06-04 20:04:00,0.7816,0.7816,0.7816,0.7816,200000.0
2008-06-04 20:05:00,0.78101,0.78113,0.78093,0.78093,24400000.0
2008-06-04 20:06:00,0.78145,0.7815,0.78145,0.7815,900000.0
2008-06-04 20:07:00,0.7812,0.7815,0.7812,0.7815,1000000.0
2008-06-04 20:08:00,0.7815,0.7816,0.7815,0.7816,300000.0
2008-06-04 20:09:00,0.78113,0.78122,0.78098,0.78098,7200000.0
2008-06-04 20:10:00,0.7816,0.7816,0.7816,0.7816,200000.0
2008-06-04 20:11:00,0.7815,0.7815,0.7815,0.7815,900000.0
2008-06-04 20:12:00,0.7815,0.7815,0.78145,0.7815,1600000.0
2008-06-04 20:13:00,0.78145,0.78145,0.78145,0.78145,800000.0
2008-06-04 20:14:00,0.7815,0.7815,0.78145,0.78145,1900000.0
2008-06-04 20:15:00,0.78093,0.78132,0.78076,0.78113,50800000.0
2008-06-04 20:16:00,0.78145,0.78145,0.78145,0.78145,1600000.0
2008-06-04 20:17:00,0.78145,0.78145,0.78145,0.78145,800000.0
2008-06-04 20:18:00,0.78104,0.78114,0.78073,0.78086,13700000.0
2008-06-04 20:19:00,0.78093,0.78102,0.78085,0.78085,20300000.0
2008-06-04 20:20:00,0.78145,0.78145,0.78145,0.78145,2400000.0
2008-06-04 20:21:00,0.78103,0.7811,0.78094,0.78094,12800000.0
2008-06-04 20:22:00,0.78145,0.78145,0.78145,0.78145,1600000.0
2008-06-04 20:23:00,0.78101,0.78101,0.78077,0.78077,22500000.0
2008-06-04 20:24:00,0.7811,0.78145,0.7811,0.78145,3900000.0
2008-06-04 20:25:00,0.78145,0.78145,0.78145,0.78145,1600000.0
2008-06-04 20:26:00,0.78088,0.78129,0.78077,0.78101,16300000.0
2008-06-04 20:27:00,0.7811,0.7811,0.7811,0.7811,900000.0
2008-06-04 20:28:00,0.7811,0.7813,0.7811,0.7813,5500000.0
2008-06-04 20:29:00,0.78115,0.78115,0.781,0.781,10800000.0
2008-06-04 20:30:00,0.7809,0.781,0.7805,0.78065,21500000.0
2008-06-04 20:31:00,0.7806,0.78065,0.7806,0.7806,8500000.0
2008-06-04 20:32:00,0.7805,0.7806,0.7805,0.7806,9800000.0
2008-06-04 20:33:00,0.7806,0.7809,0.7806,0.7809,14100000.0
2008-06-04 20:34:00,0.7807,0.7808,0.7806,0.7806,14700000.0
2008-06-04 20:35:00,0.7805,0.7805,0.7805,0.7805,200000.0
2008-06-04 20:36:00,0.78055,0.7807,0.78055,0.7806,3700000.0
2008-06-04 20:37:00,0.78045,0.78045,0.78045,0.78045,200000.0
2008-06-04 20:38:00,0.78,0.78042,0.78,0.78015,6400000.0
2008-06-04 20:39:00,0.78062,0.78062,0.78026,0.78027,20700000.0
2008-06-04 20:40:00,0.78047,0.78067,0.78009,0.78036,12500000.0
2008-06-04 20:41:00,0.78045,0.7806,0.78045,0.7806,1300000.0
2008-06-04 20:42:00,0.7806,0.7806,0.7805,0.7806,2900000.0
2008-06-04 20:43:00,0.7806,0.7807,0.7806,0.7807,3400000.0
2008-06-04 20:44:00,0.7806,0.7807,0.7805,0.7807,4700000.0
2008-06-04 20:45:00,0.7807,0.7807,0.78,0.7801,13000000.0
2008-06-04 20:46:00,0.7801,0.7801,0.7798,0.78,24300000.0
2008-06-04 20:47:00,0.78005,0.78045,0.78005,0.7803,34700000.0
2008-06-04 20:48:00,0.7804,0.7804,0.7803,0.7803,5300000.0
2008-06-04 20:49:00,0.7803,0.7805,0.7803,0.7805,4300000.0
2008-06-04 20:50:00,0.78025,0.78025,0.78,0.78,10900000.0
2008-06-04 20:51:00,0.78005,0.78015,0.78005,0.7801,11900000.0
2008-06-04 20:52:00,0.78,0.78,0.7793,0.7796,11100000.0
2008-06-04 20:53:00,0.7794,0.7794,0.7791,0.77935,17700000.0
2008-06-04 20:54:00,0.77935,0.7796,0.77935,0.7796,7300000.0
2008-06-04 20:55:00,0.7796,0.7796,0.77935,0.7795,12000000.0
2008-06-04 20:56:00,0.77935,0.7798,0.77935,0.7798,14700000.0
2008-06-04 20:57:00,0.7798,0.7798,0.7798,0.7798,1600000.0
2008-06-04 20:58:00,0.7798,0.7798,0.7795,0.7795,3300000.0
2008-06-04 20:59:00,0.7796,0.7796,0.7796,0.7796,4600000.0
2008-06-04 21:00:00,0.7796,0.7797,0.7795,0.7795,56200000.0
2008-06-04 21:01:00,0.7794,0.7794,0.7793,0.7794,52000000.0
2008-06-04 21:02:00,0.7794,0.7794,0.7793,0.7793,20300000.0
2008-06-04 21:03:00,0.7792,0.7792,0.7791,0.7791,61500000.0
2008-06-04 21:04:00,0.7792,0.7792,0.7792,0.7792,6600000.0
2008-06-04 21:05:00,0.7792,0.7792,0.7791,0.7791,22600000.0
2008-06-04 21:06:00,0.77895,0.779,0.7788,0.779,7200000.0
2008-06-04 21:07:00,0.779,0.7791,0.7788,0.7791,6300000.0
2008-06-04 21:08:00,0.779,0.779,0.779,0.779,800000.0
2008-06-04 21:09:00,0.779,0.7791,0.7787,0.77875,8300000.0
2008-06-04 21:10:00,0.77875,0.7791,0.77875,0.7791,5700000.0
2008-06-04 21:11:00,0.779,0.779,0.779,0.779,100000.0
2008-06-04 21:12:00,0.779,0.779,0.779,0.779,1000000.0
2008-06-04 21:13:00,0.779,0.779,0.779,0.779,100000.0
2008-06-04 21:14:00,0.779,0.7792,0.779,0.7792,3800000.0
2008-06-04 21:15:00,0.7792,0.7794,0.7792,0.7793,10500000.0
2008-06-04 21:16:00,0.7793,0.7794,0.7793,0.7793,3000000.0
2008-06-04 21:17:00,0.7793,0.7795,0.7793,0.7794,6700000.0
2008-06-04 21:18:00,0.7794,0.7796,0.7794,0.7796,4600000.0
2008-06-04 21:19:00,0.77935,0.77935,0.77935,0.77935,300000.0
2008-06-04 21:20:00,0.7794,0.7795,0.7794,0.7795,2200000.0
2008-06-04 21:21:00,0.7792,0.7795,0.7791,0.7791,27800000.0
2008-06-04 21:22:00,0.77925,0.7795,0.77915,0.7792,8900000.0
2008-06-04 21:23:00,0.7792,0.7792,0.77915,0.7792,1700000.0
2008-06-04 21:24:00,0.7792,0.7794,0.7792,0.7794,8600000.0
2008-06-04 21:25:00,0.7794,0.7796,0.7794,0.7795,7900000.0
2008-06-04 21:26:00,0.7795,0.7795,0.7794,0.7794,1400000.0
2008-06-04 21:27:00,0.7795,0.7795,0.7792,0.7794,10700000.0
2008-06-04 21:28:00,0.7795,0.7798,0.7794,0.7797,8300000.0
2008-06-04 21:29:00,0.7796,0.7798,0.7795,0.7795,4900000.0
2008-06-04 21:30:00,0.7795,0.7795,0.7795,0.7795,2400000.0
2008-06-04 21:31:00,0.7796,0.77975,0.7796,0.77975,18300000.0
2008-06-04 21:32:00,0.7797,0.7797,0.7796,0.7796,4200000.0
2008-06-04 21:33:00,0.77945,0.7795,0.7794,0.7795,1800000.0
2008-06-04 21:34:00,0.7795,0.7797,0.7795,0.7797,25800000.0
2008-06-04 21:35:00,0.77965,0.77965,0.7793,0.7793,20600000.0
2008-06-04 21:36:00,0.7793,0.7794,0.7791,0.7791,28400000.0
2008-06-04 21:37:00,0.7791,0.77915,0.7791,0.77915,11200000.0
2008-06-04 21:38:00,0.77915,0.77915,0.7791,0.7791,2500000.0
2008-06-04 21:39:00,0.7791,0.7791,0.7791,0.7791,5400000.0
2008-06-04 21:40:00,0.7791,0.7794,0.7791,0.7793,16200000.0
2008-06-04 21:41:00,0.7793,0.7794,0.7793,0.7793,5700000.0
2008-06-04 21:42:00,0.7792,0.7792,0.77915,0.77915,4200000.0
2008-06-04 21:43:00,0.7791,0.7794,0.779,0.77915,19400000.0
2008-06-04 21:44:00,0.77915,0.7793,0.77915,0.77915,12900000.0
2008-06-04 21:45:00,0.7791,0.7791,0.7791,0.7791,300000.0
2008-06-04 21:46:00,0.7791,0.7796,0.7791,0.7796,5200000.0
2008-06-04 21:47:00,0.7796,0.7796,0.7794,0.7796,6600000.0
2008-06-04 21:48:00,0.7796,0.7796,0.7796,0.7796,1600000.0
2008-06-04 21:49:00,0.7796,0.7796,0.7796,0.7796,800000.0
2008-06-04 21:50:00,0.7796,0.7796,0.77935,0.77935,3600000.0
2008-06-04 21:51:00,0.77935,0.7794,0.77935,0.77935,4000000.0
2008-06-04 21:52:00,0.7793,0.7795,0.7793,0.7794,3700000.0
2008-06-04 21:53:00,0.7794,0.7795,0.7793,0.7793,6100000.0
2008-06-04 21:54:00,0.7793,0.7793,0.7793,0.7793,1400000.0
2008-06-04 21:55:00,0.7793,0.7793,0.7793,0.7793,18900000.0
2008-06-04 21:56:00,0.7793,0.7793,0.7793,0.7793,7200000.0
2008-06-04 21:57:00,0.7792,0.7793,0.7792,0.7793,3700000.0
2008-06-04 21:58:00,0.7793,0.7793,0.7793,0.7793,2800000.0
2008-06-04 21:59:00,0.7794,0.7795,0.7794,0.7794,5100000.0
2008-06-04 22:00:00,0.77905,0.77928,0.77886,0.77922,13900000.0
2008-06-04 22:01:00,0.7793,0.7795,0.7792,0.7793,10600000.0
2008-06-04 22:02:00,0.7792,0.7792,0.7791,0.7792,6900000.0
2008-06-04 22:03:00,0.77925,0.7793,0.7792,0.7793,8700000.0
2008-06-04 22:04:00,0.7792,0.7792,0.7792,0.7792,1400000.0
2008-06-04 22:05:00,0.7792,0.7793,0.7792,0.7792,2500000.0
2008-06-04 22:06:00,0.7791,0.7791,0.7791,0.7791,3200000.0
2008-06-04 22:07:00,0.77895,0.7791,0.77895,0.7791,4000000.0
2008-06-04 22:08:00,0.7791,0.7792,0.7791,0.7791,3300000.0
2008-06-04 22:09:00,0.779,0.77914,0.77859,0.77899,11700000.0
2008-06-04 22:10:00,0.779,0.77915,0.77895,0.7791,10100000.0
2008-06-04 22:11:00,0.7791,0.7792,0.7791,0.7792,10800000.0
2008-06-04 22:12:00,0.7791,0.7793,0.7791,0.7793,3900000.0
2008-06-04 22:13:00,0.77925,0.77925,0.7791,0.7791,7400000.0
2008-06-04 22:14:00,0.779,0.7793,0.779,0.7793,5900000.0
2008-06-04 22:15:00,0.7793,0.7794,0.7792,0.7792,6100000.0
2008-06-04 22:16:00,0.7793,0.7795,0.7793,0.7795,8600000.0
2008-06-04 22:17:00,0.77935,0.7795,0.77935,0.7795,3200000.0
2008-06-04 22:18:00,0.7795,0.7795,0.7795,0.7795,2900000.0
2008-06-04 22:19:00,0.7795,0.7796,0.7795,0.7796,2800000.0
2008-06-04 22:20:00,0.7796,0.7796,0.7796,0.7796,700000.0
2008-06-04 22:21:00,0.77945,0.7797,0.77945,0.7797,6400000.0
2008-06-04 22:22:00,0.7796,0.7796,0.7796,0.7796,1400000.0
2008-06-04 22:23:00,0.7795,0.7796,0.7795,0.7796,2400000.0
2008-06-04 22:24:00,0.77945,0.7797,0.77945,0.7797,4400000.0
2008-06-04 22:25:00,0.7796,0.7796,0.7796,0.7796,8500000.0
2008-06-04 22:26:00,0.77995,0.7803,0.77995,0.7803,15200000.0
2008-06-04 22:27:00,0.7803,0.7803,0.7801,0.7801,4600000.0
2008-06-04 22:28:00,0.77991,0.7801,0.77963,0.77983,61300000.0
2008-06-04 22:29:00,0.78,0.78,0.78,0.78,300000.0
2008-06-04 22:30:00,0.77995,0.7807,0.77995,0.7805,27500000.0
2008-06-04 22:31:00,0.7805,0.7805,0.7802,0.7802,23400000.0
2008-06-04 22:32:00,0.7802,0.7802,0.7801,0.7801,4600000.0
2008-06-04 22:33:00,0.78005,0.78005,0.7797,0.7797,8400000.0
2008-06-04 22:34:00,0.7797,0.78,0.7797,0.78,16900000.0
2008-06-04 22:35:00,0.78,0.7801,0.7798,0.78,7000000.0
2008-06-04 22:36:00,0.78005,0.7801,0.7798,0.78,4900000.0
2008-06-04 22:37:00,0.78,0.78,0.7798,0.78,4100000.0
2008-06-04 22:38:00,0.7801,0.7803,0.7801,0.7801,5600000.0
2008-06-04 22:39:00,0.7801,0.7801,0.7798,0.7799,6400000.0
2008-06-04 22:40:00,0.77985,0.77985,0.7798,0.7798,2300000.0
2008-06-04 22:41:00,0.7798,0.7799,0.7798,0.7799,4200000.0
2008-06-04 22:42:00,0.7798,0.78,0.7798,0.78,12400000.0
2008-06-04 22:43:00,0.7799,0.78,0.7798,0.7798,16600000.0
2008-06-04 22:44:00,0.7798,0.7798,0.7794,0.7795,12600000.0
2008-06-04 22:45:00,0.7795,0.7795,0.7792,0.7793,5100000.0
2008-06-04 22:46:00,0.7793,0.7797,0.7793,0.7797,9900000.0
2008-06-04 22:47:00,0.77935,0.77945,0.77905,0.77915,15500000.0
2008-06-04 22:48:00,0.77915,0.7794,0.77915,0.7793,5000000.0
2008-06-04 22:49:00,0.7793,0.7795,0.7793,0.7794,6000000.0
2008-06-04 22:50:00,0.7792,0.7793,0.7792,0.7792,5800000.0
2008-06-04 22:51:00,0.7792,0.7795,0.7792,0.7795,17000000.0
2008-06-04 22:52:00,0.7793,0.7795,0.7793,0.7795,3700000.0
2008-06-04 22:53:00,0.7794,0.7797,0.7794,0.7797,24400000.0
2008-06-04 22:54:00,0.7795,0.7798,0.7795,0.7798,37300000.0
2008-06-04 22:55:00,0.7798,0.7801,0.7798,0.78,29400000.0
2008-06-04 22:56:00,0.78,0.78,0.78,0.78,2000000.0
2008-06-04 22:57:00,0.78,0.7802,0.77955,0.77955,28400000.0
2008-06-04 22:58:00,0.7795,0.7795,0.7792,0.7793,44900000.0
2008-06-04 22:59:00,0.7793,0.7799,0.7792,0.7795,24300000.0
2008-06-04 23:00:00,0.7797,0.7798,0.7742,0.7744,82600000.0
2008-06-04 23:01:00,0.7742,0.7744,0.7732,0.7742,63700000.0
2008-06-04 23:02:00,0.7739,0.7744,0.7735,0.7738,64200000.0
2008-06-04 23:03:00,0.774,0.7745,0.7738,0.7739,73900000.0
2008-06-04 23:04:00,0.7738,0.7738,0.7719,0.7723,70400000.0
2008-06-04 23:05:00,0.7724,0.7734,0.7723,0.7729,129600000.0
2008-06-04 23:06:00,0.7729,0.7729,0.7723,0.7725,104000000.0
2008-06-04 23:07:00,0.7726,0.7728,0.7716,0.7719,86700000.0
2008-06-04 23:08:00,0.7719,0.7719,0.7712,0.7713,106500000.0
2008-06-04 23:09:00,0.7714,0.772,0.7711,0.7716,150200000.0
2008-06-04 23:10:00,0.7718,0.772,0.7702,0.7702,119900000.0
2008-06-04 23:11:00,0.7703,0.7703,0.7696,0.7702,94600000.0
2008-06-04 23:12:00,0.7702,0.7702,0.7687,0.7695,129600000.0
2008-06-04 23:13:00,0.7694,0.7698,0.7694,0.7698,66700000.0
2008-06-04 23:14:00,0.7698,0.7712,0.7698,0.7709,112400000.0
2008-06-04 23:15:00,0.7709,0.7714,0.7704,0.7704,53400000.0
2008-06-04 23:16:00,0.7704,0.7705,0.7695,0.7695,71800000.0
2008-06-04 23:17:00,0.7695,0.7696,0.7692,0.7696,89100000.0
2008-06-04 23:18:00,0.7696,0.77,0.7695,0.7696,84000000.0
2008-06-04 23:19:00,0.7695,0.7698,0.7693,0.7697,52300000.0
2008-06-04 23:20:00,0.7697,0.7698,0.7694,0.7694,37700000.0
2008-06-04 23:21:00,0.7695,0.7695,0.7693,0.7695,39900000.0
2008-06-04 23:22:00,0.7695,0.7695,0.7693,0.7693,4400000.0
2008-06-04 23:23:00,0.7693,0.7693,0.7689,0.7689,35900000.0
2008-06-04 23:24:00,0.7689,0.7696,0.7686,0.7696,90800000.0
2008-06-04 23:25:00,0.7696,0.7703,0.7695,0.7702,78800000.0
2008-06-04 23:26:00,0.7702,0.7702,0.7694,0.77,60200000.0
2008-06-04 23:27:00,0.77,0.7703,0.77,0.77,31300000.0
2008-06-04 23:28:00,0.77,0.7703,0.77,0.77,66200000.0
2008-06-04 23:29:00,0.77,0.7703,0.7698,0.7701,29200000.0
2008-06-04 23:30:00,0.7701,0.7701,0.7698,0.7699,19100000.0
2008-06-04 23:31:00,0.7698,0.7698,0.7691,0.7693,66100000.0
2008-06-04 23:32:00,0.7692,0.7692,0.769,0.769,57900000.0
2008-06-04 23:33:00,0.769,0.7694,0.769,0.7694,22000000.0
2008-06-04 23:34:00,0.7694,0.7695,0.7693,0.7693,52700000.0
2008-06-04 23:35:00,0.7693,0.7694,0.769,0.769,30300000.0
2008-06-04 23:36:00,0.7692,0.7693,0.7689,0.769,74800000.0
2008-06-04 23:37:00,0.769,0.769,0.7687,0.7687,31500000.0
2008-06-04 23:38:00,0.7687,0.7687,0.7686,0.7687,26000000.0
2008-06-04 23:39:00,0.7687,0.7687,0.7681,0.7686,73200000.0
2008-06-04 23:40:00,0.7686,0.7692,0.7686,0.7691,45700000.0
2008-06-04 23:41:00,0.7691,0.7694,0.769,0.7694,33100000.0
2008-06-04 23:42:00,0.7694,0.7696,0.7693,0.7696,92500000.0
2008-06-04 23:43:00,0.7695,0.7696,0.7694,0.7694,32400000.0
2008-06-04 23:44:00,0.7695,0.7695,0.7693,0.7695,19400000.0
2008-06-04 23:45:00,0.7694,0.7697,0.7694,0.7695,55200000.0
2008-06-04 23:46:00,0.7694,0.7694,0.7691,0.7692,39800000.0
2008-06-04 23:47:00,0.7692,0.7694,0.7691,0.7692,47200000.0
2008-06-04 23:48:00,0.7692,0.7696,0.7692,0.7695,86900000.0
2008-06-04 23:49:00,0.7695,0.7698,0.7695,0.7698,19100000.0
2008-06-04 23:50:00,0.7698,0.77,0.7698,0.77,63900000.0
2008-06-04 23:51:00,0.7699,0.7702,0.7699,0.77,64900000.0
2008-06-04 23:52:00,0.77,0.77,0.7699,0.7699,46700000.0
2008-06-04 23:53:00,0.7699,0.77,0.7699,0.7699,27800000.0
2008-06-04 23:54:00,0.7699,0.7699,0.7695,0.7696,35800000.0
2008-06-04 23:55:00,0.7696,0.7697,0.7695,0.7697,5900000.0
2008-06-04 23:56:00,0.7697,0.7699,0.7694,0.7695,26200000.0
2008-06-04 23:57:00,0.7695,0.7696,0.7695,0.7696,24300000.0
2008-06-04 23:58:00,0.7696,0.77,0.7696,0.7699,44400000.0
2008-06-04 23:59:00,0.77,0.7702,0.77,0.77,55700000.0
2008-06-05 00:00:00,0.77,0.77,0.7696,0.7697,180500000.0
2008-06-05 00:01:00,0.7697,0.7699,0.7696,0.7698,76400000.0
2008-06-05 00:02:00,0.7697,0.7697,0.7696,0.7696,97100000.0
2008-06-05 00:03:00,0.7696,0.7696,0.7695,0.7696,59800000.0
2008-06-05 00:04:00,0.7696,0.7696,0.7692,0.7692,98300000.0
2008-06-05 00:05:00,0.7692,0.7692,0.7689,0.7691,85900000.0
2008-06-05 00:06:00,0.7691,0.7691,0.769,0.769,52800000.0
2008-06-05 00:07:00,0.769,0.7691,0.7689,0.769,82400000.0
2008-06-05 00:08:00,0.769,0.7691,0.769,0.7691,72500000.0
2008-06-05 00:09:00,0.7691,0.7691,0.769,0.769,51900000.0
2008-06-05 00:10:00,0.769,0.7697,0.769,0.7695,72900000.0
2008-06-05 00:11:00,0.7695,0.7697,0.7695,0.7695,69000000.0
2008-06-05 00:12:00,0.7695,0.7696,0.7695,0.7696,3900000.0
2008-06-05 00:13:00,0.7696,0.7696,0.7694,0.7695,47000000.0
2008-06-05 00:14:00,0.7695,0.7695,0.7694,0.7695,15100000.0
2008-06-05 00:15:00,0.7696,0.7696,0.7696,0.7696,3100000.0
2008-06-05 00:16:00,0.7696,0.7697,0.7696,0.7697,30400000.0
2008-06-05 00:17:00,0.7697,0.7697,0.7697,0.7697,4800000.0
2008-06-05 00:18:00,0.7697,0.7697,0.7697,0.7697,17400000.0
2008-06-05 00:19:00,0.7697,0.7697,0.7697,0.7697,3100000.0
2008-06-05 00:20:00,0.76956,0.76978,0.76927,0.76962,18900000.0
2008-06-05 00:21:00,0.7697,0.7697,0.7697,0.7697,15900000.0
2008-06-05 00:22:00,0.7697,0.7697,0.7697,0.7697,4200000.0
2008-06-05 00:23:00,0.7698,0.7698,0.7698,0.7698,2300000.0
2008-06-05 00:24:00,0.7697,0.7697,0.7697,0.7697,15600000.0
2008-06-05 00:25:00,0.7698,0.7698,0.7697,0.7698,18900000.0
2008-06-05 00:26:00,0.7697,0.7698,0.7697,0.7697,24900000.0
2008-06-05 00:27:00,0.7697,0.7702,0.7697,0.7701,36700000.0
2008-06-05 00:28:00,0.7701,0.7702,0.77,0.7701,67700000.0
2008-06-05 00:29:00,0.7701,0.7702,0.7701,0.7701,56200000.0
2008-06-05 00:30:00,0.7701,0.7703,0.7701,0.7703,68000000.0
2008-06-05 00:31:00,0.7703,0.7703,0.77,0.7703,114800000.0
2008-06-05 00:32:00,0.7703,0.7703,0.7702,0.7703,57000000.0
2008-06-05 00:33:00,0.7702,0.7703,0.7702,0.7703,9000000.0
2008-06-05 00:34:00,0.7703,0.7703,0.7702,0.7703,41400000.0
2008-06-05 00:35:00,0.7702,0.7702,0.77,0.7701,110900000.0
2008-06-05 00:36:00,0.7701,0.7702,0.77,0.7701,46700000.0
2008-06-05 00:37:00,0.7701,0.7702,0.7701,0.7702,22800000.0
2008-06-05 00:38:00,0.7702,0.7702,0.77,0.7702,83000000.0
2008-06-05 00:39:00,0.76991,0.7701,0.76991,0.76993,20700000.0
2008-06-05 00:40:00,0.7701,0.7701,0.7697,0.7698,152500000.0
2008-06-05 00:41:00,0.7698,0.77,0.7697,0.7697,93600000.0
2008-06-05 00:42:00,0.7697,0.7699,0.7697,0.7697,37500000.0
2008-06-05 00:43:00,0.7697,0.7697,0.7695,0.7696,104400000.0
2008-06-05 00:44:00,0.7695,0.7695,0.7693,0.7693,97300000.0
2008-06-05 00:45:00,0.7692,0.7694,0.7691,0.7692,113100000.0
2008-06-05 00:46:00,0.7692,0.7692,0.7691,0.7691,126800000.0
2008-06-05 00:47:00,0.7691,0.7692,0.7689,0.7692,144000000.0
2008-06-05 00:48:00,0.7691,0.7691,0.769,0.7691,124300000.0
2008-06-05 00:49:00,0.7691,0.7693,0.769,0.7692,95200000.0
2008-06-05 00:50:00,0.7692,0.7692,0.7689,0.7689,80100000.0
2008-06-05 00:51:00,0.7689,0.769,0.7688,0.769,64300000.0
2008-06-05 00:52:00,0.769,0.7692,0.769,0.7691,83900000.0
2008-06-05 00:53:00,0.7692,0.7692,0.7688,0.7688,157600000.0
2008-06-05 00:54:00,0.7688,0.7691,0.7688,0.7691,50900000.0
2008-06-05 00:55:00,0.7691,0.7691,0.7691,0.7691,22000000.0
2008-06-05 00:56:00,0.769,0.7691,0.769,0.7691,22200000.0
2008-06-05 00:57:00,0.7691,0.7691,0.7691,0.7691,12800000.0
2008-06-05 00:58:00,0.7691,0.7691,0.7691,0.7691,13100000.0
2008-06-05 00:59:00,0.7691,0.7694,0.7691,0.7694,21600000.0
2008-06-05 01:00:00,0.7693,0.7694,0.7693,0.7694,31500000.0
2008-06-05 01:01:00,0.7695,0.7695,0.7694,0.7695,15700000.0
2008-06-05 01:02:00,0.7695,0.7696,0.7694,0.7695,35200000.0
2008-06-05 01:03:00,0.7695,0.7695,0.7693,0.7693,15700000.0
2008-06-05 01:04:00,0.7693,0.7695,0.7693,0.7694,41100000.0
2008-06-05 01:05:00,0.7694,0.7695,0.7693,0.7694,18100000.0
2008-06-05 01:06:00,0.7693,0.76935,0.7693,0.7693,18100000.0
2008-06-05 01:07:00,0.7693,0.7696,0.7691,0.7696,46700000.0
2008-06-05 01:08:00,0.7696,0.7696,0.76945,0.76945,9600000.0
2008-06-05 01:09:00,0.76945,0.7697,0.76945,0.7696,46200000.0
2008-06-05 01:10:00,0.7696,0.7698,0.7696,0.7697,18500000.0
2008-06-05 01:11:00,0.7697,0.7697,0.7696,0.7696,10300000.0
2008-06-05 01:12:00,0.7696,0.7697,0.7695,0.7696,60700000.0
2008-06-05 01:13:00,0.7696,0.7696,0.7696,0.7696,113700000.0
2008-06-05 01:14:00,0.7696,0.7698,0.7695,0.7697,75800000.0
2008-06-05 01:15:00,0.7697,0.7697,0.7697,0.7697,3700000.0
2008-06-05 01:16:00,0.7697,0.7697,0.7696,0.7696,17000000.0
2008-06-05 01:17:00,0.7696,0.7698,0.7696,0.7698,27400000.0
2008-06-05 01:18:00,0.7698,0.7698,0.7697,0.7698,35300000.0
2008-06-05 01:19:00,0.7698,0.7699,0.7697,0.7699,44800000.0
2008-06-05 01:20:00,0.7699,0.7699,0.7698,0.7698,94400000.0
2008-06-05 01:21:00,0.7699,0.7699,0.7698,0.7699,31600000.0
2008-06-05 01:22:00,0.7699,0.77,0.7699,0.7699,11900000.0
2008-06-05 01:23:00,0.7698,0.7699,0.7698,0.7699,21500000.0
2008-06-05 01:24:00,0.7699,0.7699,0.76965,0.7697,3800000.0
2008-06-05 01:25:00,0.7697,0.77,0.7697,0.77,16300000.0
2008-06-05 01:26:00,0.76973,0.76985,0.76947,0.76967,13900000.0
2008-06-05 01:27:00,0.7699,0.7701,0.7699,0.77,8800000.0
2008-06-05 01:28:00,0.77,0.77,0.7699,0.7699,22400000.0
2008-06-05 01:29:00,0.7699,0.7701,0.7699,0.7701,16000000.0
2008-06-05 01:30:00,0.7701,0.7702,0.7701,0.7702,12000000.0
2008-06-05 01:31:00,0.7702,0.7703,0.7702,0.7702,16800000.0
2008-06-05 01:32:00,0.7702,0.7703,0.7701,0.7701,18600000.0
2008-06-05 01:33:00,0.7701,0.7703,0.7701,0.7703,37600000.0
2008-06-05 01:34:00,0.7703,0.7704,0.7703,0.7704,13600000.0
2008-06-05 01:35:00,0.7704,0.7704,0.7703,0.7703,6400000.0
2008-06-05 01:36:00,0.7703,0.7704,0.7703,0.7703,9600000.0
2008-06-05 01:37:00,0.7703,0.7703,0.77,0.7703,30000000.0
2008-06-05 01:38:00,0.77025,0.7703,0.7702,0.7702,22400000.0
2008-06-05 01:39:00,0.7702,0.7703,0.7701,0.7703,26400000.0
2008-06-05 01:40:00,0.7703,0.7703,0.7699,0.77,30300000.0
2008-06-05 01:41:00,0.77,0.77,0.7697,0.7698,20000000.0
2008-06-05 01:42:00,0.7698,0.7701,0.7698,0.7701,25900000.0
2008-06-05 01:43:00,0.7701,0.7701,0.7699,0.7699,5600000.0
2008-06-05 01:44:00,0.7698,0.7698,0.7697,0.7697,42200000.0
2008-06-05 01:45:00,0.7697,0.7705,0.7697,0.7701,61900000.0
2008-06-05 01:46:00,0.76995,0.7701,0.76995,0.77,14900000.0
2008-06-05 01:47:00,0.77,0.77,0.7696,0.7698,37200000.0
2008-06-05 01:48:00,0.7698,0.7698,0.7696,0.7696,35400000.0
2008-06-05 01:49:00,0.7696,0.7696,0.769,0.7692,73500000.0
2008-06-05 01:50:00,0.7692,0.7692,0.7691,0.7691,33900000.0
2008-06-05 01:51:00,0.769,0.7691,0.769,0.7691,16800000.0
2008-06-05 01:52:00,0.769,0.769,0.7689,0.769,15100000.0
2008-06-05 01:53:00,0.769,0.769,0.7688,0.7689,75700000.0
2008-06-05 01:54:00,0.769,0.769,0.769,0.769,800000.0
2008-06-05 01:55:00,0.7689,0.769,0.7687,0.7687,82400000.0
2008-06-05 01:56:00,0.7687,0.7688,0.7686,0.7687,95600000.0
2008-06-05 01:57:00,0.7686,0.7687,0.7685,0.7687,92300000.0
2008-06-05 01:58:00,0.7686,0.769,0.7686,0.769,25600000.0
2008-06-05 01:59:00,0.769,0.7692,0.769,0.7692,45100000.0
2008-06-05 02:00:00,0.7692,0.7697,0.7692,0.7694,73400000.0
2008-06-05 02:01:00,0.7694,0.77,0.7694,0.77,62100000.0
2008-06-05 02:02:00,0.77,0.77,0.7696,0.7698,136300000.0
2008-06-05 02:03:00,0.7697,0.7698,0.7696,0.7698,30300000.0
2008-06-05 02:04:00,0.7697,0.7699,0.7697,0.7698,40900000.0
2008-06-05 02:05:00,0.7699,0.7699,0.7697,0.7698,14800000.0
2008-06-05 02:06:00,0.7698,0.7701,0.7698,0.77,47000000.0
2008-06-05 02:07:00,0.7701,0.7702,0.7701,0.7701,5600000.0
2008-06-05 02:08:00,0.77,0.7701,0.77,0.7701,7400000.0
2008-06-05 02:09:00,0.77,0.77,0.7699,0.77,20500000.0
2008-06-05 02:10:00,0.7699,0.77,0.7697,0.7697,50700000.0
2008-06-05 02:11:00,0.7697,0.7699,0.7694,0.7695,30100000.0
2008-06-05 02:12:00,0.7695,0.7696,0.7695,0.7695,8800000.0
2008-06-05 02:13:00,0.7694,0.7694,0.7692,0.7694,26500000.0
2008-06-05 02:14:00,0.7694,0.7694,0.7693,0.7694,10600000.0
2008-06-05 02:15:00,0.7693,0.7694,0.7691,0.7692,31600000.0
2008-06-05 02:16:00,0.7693,0.7693,0.7691,0.7693,5800000.0
2008-06-05 02:17:00,0.7691,0.7693,0.7691,0.7693,16400000.0
2008-06-05 02:18:00,0.7692,0.7693,0.7692,0.7693,14400000.0
2008-06-05 02:19:00,0.7693,0.7694,0.7692,0.7692,22000000.0
2008-06-05 02:20:00,0.7692,0.7692,0.7691,0.7691,17600000.0
2008-06-05 02:21:00,0.7691,0.7691,0.769,0.769,36500000.0
2008-06-05 02:22:00,0.7689,0.769,0.7687,0.7688,22900000.0
2008-06-05 02:23:00,0.7688,0.7688,0.7682,0.7684,64000000.0
2008-06-05 02:24:00,0.7683,0.7684,0.7682,0.7683,31900000.0
2008-06-05 02:25:00,0.7683,0.7684,0.7681,0.7684,28600000.0
2008-06-05 02:26:00,0.7683,0.7686,0.7683,0.7686,19000000.0
2008-06-05 02:27:00,0.7686,0.7687,0.7685,0.7685,12800000.0
2008-06-05 02:28:00,0.7684,0.7685,0.7681,0.7683,47900000.0
2008-06-05 02:29:00,0.7683,0.7684,0.7683,0.7684,27400000.0
2008-06-05 02:30:00,0.7684,0.7685,0.7683,0.7685,26900000.0
2008-06-05 02:31:00,0.7684,0.7685,0.7684,0.7685,20100000.0
2008-06-05 02:32:00,0.7685,0.7686,0.7685,0.7686,13300000.0
2008-06-05 02:33:00,0.7686,0.7687,0.7685,0.7686,11800000.0
2008-06-05 02:34:00,0.7686,0.7686,0.7685,0.7685,8200000.0
2008-06-05 02:35:00,0.7685,0.7686,0.7684,0.7685,23800000.0
2008-06-05 02:36:00,0.7685,0.7685,0.768,0.7681,37900000.0
2008-06-05 02:37:00,0.7681,0.7682,0.768,0.7681,41200000.0
2008-06-05 02:38:00,0.7682,0.7685,0.7682,0.7684,33500000.0
2008-06-05 02:39:00,0.7683,0.7683,0.7683,0.7683,4800000.0
2008-06-05 02:40:00,0.76815,0.7682,0.76794,0.76815,23200000.0
2008-06-05 02:41:00,0.7683,0.7683,0.7683,0.7683,5800000.0
2008-06-05 02:42:00,0.7683,0.7684,0.7682,0.7682,19600000.0
2008-06-05 02:43:00,0.7683,0.7684,0.7682,0.7684,20100000.0
2008-06-05 02:44:00,0.7685,0.7685,0.7684,0.7684,4000000.0
2008-06-05 02:45:00,0.7682,0.7686,0.7682,0.7683,42500000.0
2008-06-05 02:46:00,0.7682,0.7683,0.7682,0.7683,3200000.0
2008-06-05 02:47:00,0.7684,0.7684,0.7683,0.7683,4000000.0
2008-06-05 02:48:00,0.7684,0.7684,0.7683,0.7683,8800000.0
2008-06-05 02:49:00,0.7682,0.7684,0.7682,0.7683,18900000.0
2008-06-05 02:50:00,0.7684,0.7685,0.7684,0.7685,1600000.0
2008-06-05 02:51:00,0.7683,0.7687,0.7683,0.7685,39900000.0
2008-06-05 02:52:00,0.7686,0.7687,0.7685,0.7686,19400000.0
2008-06-05 02:53:00,0.7686,0.7687,0.7686,0.7686,6700000.0
2008-06-05 02:54:00,0.7686,0.7687,0.7684,0.7686,50200000.0
2008-06-05 02:55:00,0.7686,0.7686,0.7686,0.7686,3200000.0
2008-06-05 02:56:00,0.7686,0.7686,0.7684,0.7686,23100000.0
2008-06-05 02:57:00,0.7685,0.7685,0.7683,0.7684,31200000.0
2008-06-05 02:58:00,0.7683,0.7683,0.7683,0.7683,800000.0
2008-06-05 02:59:00,0.7684,0.7684,0.7683,0.7684,3200000.0
2008-06-05 03:00:00,0.7683,0.7683,0.7683,0.7683,26500000.0
2008-06-05 03:01:00,0.7683,0.7685,0.7682,0.7684,62500000.0
2008-06-05 03:02:00,0.7685,0.7685,0.7683,0.7683,20500000.0
2008-06-05 03:03:00,0.7681,0.7681,0.7681,0.7681,4700000.0
2008-06-05 03:04:00,0.7681,0.7681,0.7672,0.7672,41000000.0
2008-06-05 03:05:00,0.7672,0.7675,0.7672,0.7675,34600000.0
2008-06-05 03:06:00,0.7674,0.7678,0.7674,0.7677,16000000.0
2008-06-05 03:07:00,0.7677,0.7677,0.7666,0.7667,37700000.0
2008-06-05 03:08:00,0.7667,0.7675,0.7667,0.7673,88500000.0
2008-06-05 03:09:00,0.7673,0.7676,0.7673,0.7676,15400000.0
2008-06-05 03:10:00,0.7674,0.7675,0.7667,0.7667,63600000.0
2008-06-05 03:11:00,0.7667,0.7668,0.7665,0.7668,29600000.0
2008-06-05 03:12:00,0.7668,0.7674,0.7668,0.7674,35900000.0
2008-06-05 03:13:00,0.7673,0.7673,0.7671,0.7671,36000000.0
2008-06-05 03:14:00,0.7672,0.7672,0.7671,0.7671,3200000.0
2008-06-05 03:15:00,0.7671,0.7671,0.7669,0.7671,29600000.0
2008-06-05 03:16:00,0.7671,0.7673,0.767,0.7671,39300000.0
2008-06-05 03:17:00,0.7672,0.7673,0.7671,0.7672,47100000.0
2008-06-05 03:18:00,0.7672,0.7675,0.7672,0.7673,12500000.0
2008-06-05 03:19:00,0.7673,0.7676,0.7673,0.7676,16500000.0
2008-06-05 03:20:00,0.7676,0.7676,0.7675,0.7675,4800000.0
2008-06-05 03:21:00,0.7673,0.7675,0.7673,0.7674,41200000.0
2008-06-05 03:22:00,0.7674,0.7675,0.7673,0.7674,32700000.0
2008-06-05 03:23:00,0.7674,0.7674,0.7672,0.7672,13100000.0
2008-06-05 03:24:00,0.7673,0.7673,0.7672,0.7672,12800000.0
2008-06-05 03:25:00,0.7672,0.7675,0.7672,0.7675,21100000.0
2008-06-05 03:26:00,0.7674,0.7676,0.7673,0.7673,16300000.0
2008-06-05 03:27:00,0.7673,0.7673,0.7672,0.7672,6800000.0
2008-06-05 03:28:00,0.7671,0.7672,0.7671,0.7671,13000000.0
2008-06-05 03:29:00,0.7671,0.7673,0.7671,0.7673,19300000.0
2008-06-05 03:30:00,0.7674,0.7676,0.7669,0.7671,108500000.0
2008-06-05 03:31:00,0.7671,0.7673,0.7671,0.7671,14800000.0
2008-06-05 03:32:00,0.7671,0.7674,0.7671,0.7674,23100000.0
2008-06-05 03:33:00,0.7675,0.7675,0.7675,0.7675,15000000.0
2008-06-05 03:34:00,0.7675,0.7676,0.7673,0.7674,37700000.0
2008-06-05 03:35:00,0.7674,0.7674,0.767,0.767,20100000.0
2008-06-05 03:36:00,0.7669,0.7669,0.7661,0.7662,49000000.0
2008-06-05 03:37:00,0.7662,0.7665,0.7661,0.7665,57200000.0
2008-06-05 03:38:00,0.7665,0.7667,0.7665,0.7667,41800000.0
2008-06-05 03:39:00,0.7666,0.7669,0.7666,0.7668,23000000.0
2008-06-05 03:40:00,0.7668,0.7669,0.7666,0.7666,6100000.0
2008-06-05 03:41:00,0.7667,0.7668,0.7666,0.7667,16000000.0
2008-06-05 03:42:00,0.7668,0.7668,0.7665,0.7666,8000000.0
2008-06-05 03:43:00,0.7665,0.7666,0.7662,0.7664,30500000.0
2008-06-05 03:44:00,0.7663,0.7663,0.7662,0.7662,17400000.0
2008-06-05 03:45:00,0.7663,0.7664,0.7663,0.7664,8700000.0
2008-06-05 03:46:00,0.7664,0.7665,0.7664,0.7665,10400000.0
2008-06-05 03:47:00,0.7665,0.7665,0.7663,0.7665,30000000.0
2008-06-05 03:48:00,0.7665,0.7666,0.7663,0.7664,8860000.0
2008-06-05 03:49:00,0.7664,0.7665,0.7663,0.7664,11260000.0
2008-06-05 03:50:00,0.7663,0.7663,0.7661,0.7661,24600000.0
2008-06-05 03:51:00,0.7661,0.7662,0.766,0.7661,30300000.0
2008-06-05 03:52:00,0.7661,0.7662,0.766,0.7661,42900000.0
2008-06-05 03:53:00,0.7661,0.7661,0.7659,0.7661,43700000.0
2008-06-05 03:54:00,0.7661,0.7661,0.766,0.766,19100000.0
2008-06-05 03:55:00,0.766,0.766,0.7659,0.766,9900000.0
2008-06-05 03:56:00,0.766,0.766,0.7656,0.7656,31500000.0
2008-06-05 03:57:00,0.7657,0.7661,0.7655,0.7661,44200000.0
2008-06-05 03:58:00,0.7661,0.7661,0.7655,0.766,47400000.0
2008-06-05 03:59:00,0.7658,0.7658,0.7658,0.7658,3000000.0
2008-06-05 04:00:00,0.76585,0.7661,0.7658,0.766,24500000.0
2008-06-05 04:01:00,0.766,0.7661,0.766,0.7661,6400000.0
2008-06-05 04:02:00,0.766,0.766,0.766,0.766,800000.0
2008-06-05 04:03:00,0.766,0.7662,0.766,0.7662,11900000.0
2008-06-05 04:04:00,0.7662,0.7662,0.7662,0.7662,11400000.0
2008-06-05 04:05:00,0.7662,0.7662,0.7662,0.7662,30200000.0
2008-06-05 04:06:00,0.7662,0.7665,0.7662,0.7664,42800000.0
2008-06-05 04:07:00,0.7665,0.7665,0.7664,0.7665,19500000.0
2008-06-05 04:08:00,0.7665,0.7671,0.7665,0.767,71200000.0
2008-06-05 04:09:00,0.767,0.767,0.7668,0.7668,13200000.0
2008-06-05 04:10:00,0.7667,0.7667,0.7667,0.7667,7800000.0
2008-06-05 04:11:00,0.7667,0.7667,0.7667,0.7667,45900000.0
2008-06-05 04:12:00,0.7667,0.7667,0.7662,0.7663,59900000.0
2008-06-05 04:13:00,0.7664,0.767,0.7664,0.767,52500000.0
2008-06-05 04:14:00,0.767,0.7673,0.7666,0.7671,64100000.0
2008-06-05 04:15:00,0.7671,0.7672,0.7671,0.7671,21600000.0
2008-06-05 04:16:00,0.767,0.767,0.7667,0.7667,22000000.0
2008-06-05 04:17:00,0.7668,0.767,0.7668,0.767,31400000.0
2008-06-05 04:18:00,0.767,0.767,0.767,0.767,7500000.0
2008-06-05 04:19:00,0.767,0.767,0.767,0.767,15900000.0
2008-06-05 04:20:00,0.767,0.767,0.7668,0.7669,20000000.0
2008-06-05 04:21:00,0.7669,0.7669,0.7665,0.7667,60000000.0
2008-06-05 04:22:00,0.7665,0.7665,0.7663,0.7665,20400000.0
2008-06-05 04:23:00,0.76645,0.7665,0.7663,0.7663,19200000.0
2008-06-05 04:24:00,0.7663,0.7663,0.7662,0.7663,35900000.0
2008-06-05 04:25:00,0.7664,0.7664,0.766,0.7661,51900000.0
2008-06-05 04:26:00,0.7661,0.7662,0.766,0.7662,29300000.0
2008-06-05 04:27:00,0.7661,0.7662,0.7661,0.7662,31000000.0
2008-06-05 04:28:00,0.7663,0.7665,0.7662,0.7665,36900000.0
2008-06-05 04:29:00,0.7665,0.7665,0.7664,0.7664,2500000.0
2008-06-05 04:30:00,0.7663,0.7665,0.7663,0.7665,8700000.0
2008-06-05 04:31:00,0.7665,0.7665,0.7661,0.7661,60400000.0
2008-06-05 04:32:00,0.7661,0.7661,0.766,0.7661,8800000.0
2008-06-05 04:33:00,0.7661,0.7661,0.76555,0.7658,71300000.0
2008-06-05 04:34:00,0.7658,0.7659,0.7655,0.7657,33000000.0
2008-06-05 04:35:00,0.7657,0.7657,0.7655,0.7655,16800000.0
2008-06-05 04:36:00,0.76545,0.7656,0.7654,0.7656,8100000.0
2008-06-05 04:37:00,0.7657,0.7662,0.7655,0.766,65200000.0
2008-06-05 04:38:00,0.766,0.766,0.7656,0.7659,64000000.0
2008-06-05 04:39:00,0.7658,0.7659,0.7656,0.7657,49600000.0
2008-06-05 04:40:00,0.7657,0.7659,0.7657,0.7659,31900000.0
2008-06-05 04:41:00,0.7659,0.7662,0.7659,0.7662,13400000.0
2008-06-05 04:42:00,0.7661,0.7662,0.7657,0.7657,24000000.0
2008-06-05 04:43:00,0.7658,0.7659,0.7657,0.7657,8800000.0
2008-06-05 04:44:00,0.7658,0.7659,0.7658,0.7658,9900000.0
2008-06-05 04:45:00,0.7658,0.7658,0.7657,0.7657,16800000.0
2008-06-05 04:46:00,0.7657,0.7658,0.7657,0.7658,13700000.0
2008-06-05 04:47:00,0.7657,0.7658,0.7657,0.7658,3200000.0
2008-06-05 04:48:00,0.7657,0.7659,0.7657,0.7658,8000000.0
2008-06-05 04:49:00,0.7657,0.7658,0.7657,0.7658,1600000.0
2008-06-05 04:50:00,0.7657,0.7659,0.7657,0.7658,6800000.0
2008-06-05 04:51:00,0.7657,0.7657,0.7657,0.7657,26000000.0
2008-06-05 04:52:00,0.7657,0.7657,0.7657,0.7657,25600000.0
2008-06-05 04:53:00,0.7659,0.7659,0.7658,0.7658,4800000.0
2008-06-05 04:54:00,0.7659,0.7659,0.7658,0.7658,1600000.0
2008-06-05 04:55:00,0.7657,0.7658,0.7657,0.7658,7200000.0
2008-06-05 04:56:00,0.7657,0.7657,0.7657,0.7657,2200000.0
2008-06-05 04:57:00,0.7657,0.7657,0.7656,0.7657,34700000.0
2008-06-05 04:58:00,0.7657,0.7658,0.7657,0.7658,1800000.0
2008-06-05 04:59:00,0.7657,0.7658,0.7657,0.7657,24300000.0
2008-06-05 05:00:00,0.7658,0.7658,0.7657,0.7658,17500000.0
2008-06-05 05:01:00,0.7657,0.7657,0.7657,0.7657,8400000.0
2008-06-05 05:02:00,0.7657,0.7657,0.7657,0.7657,17500000.0
2008-06-05 05:03:00,0.7657,0.7657,0.7657,0.7657,28000000.0
2008-06-05 05:04:00,0.7657,0.7657,0.7657,0.7657,20900000.0
2008-06-05 05:05:00,0.7657,0.766,0.7657,0.766,68700000.0
2008-06-05 05:06:00,0.766,0.766,0.7659,0.7659,45700000.0
2008-06-05 05:07:00,0.7659,0.7659,0.7658,0.7658,47100000.0
2008-06-05 05:08:00,0.7658,0.7662,0.7658,0.7662,19400000.0
2008-06-05 05:09:00,0.7662,0.7663,0.7662,0.7662,15200000.0
2008-06-05 05:10:00,0.7661,0.7664,0.7661,0.7664,56200000.0
2008-06-05 05:11:00,0.7663,0.7663,0.7662,0.7663,22400000.0
2008-06-05 05:12:00,0.7664,0.7665,0.7663,0.7663,12000000.0
2008-06-05 05:13:00,0.7663,0.7664,0.7663,0.7664,5400000.0
2008-06-05 05:14:00,0.7663,0.7663,0.7663,0.7663,19800000.0
2008-06-05 05:15:00,0.7664,0.7666,0.7664,0.7666,15900000.0
2008-06-05 05:16:00,0.7666,0.7666,0.7665,0.76655,32700000.0
2008-06-05 05:17:00,0.7665,0.76655,0.7665,0.76655,12100000.0
2008-06-05 05:18:00,0.76655,0.7666,0.7665,0.7665,11300000.0
2008-06-05 05:19:00,0.7665,0.7666,0.7665,0.7666,1800000.0
2008-06-05 05:20:00,0.76645,0.7667,0.7664,0.7667,13000000.0
2008-06-05 05:21:00,0.76665,0.76665,0.7665,0.7665,11200000.0
2008-06-05 05:22:00,0.76645,0.7666,0.7664,0.7666,19500000.0
2008-06-05 05:23:00,0.7666,0.7666,0.7661,0.7662,51900000.0
2008-06-05 05:24:00,0.7663,0.7664,0.7663,0.7663,10700000.0
2008-06-05 05:25:00,0.7663,0.7665,0.7663,0.7665,11800000.0
2008-06-05 05:26:00,0.7665,0.7666,0.7664,0.7666,25400000.0
2008-06-05 05:27:00,0.7666,0.7666,0.7665,0.7665,11600000.0
2008-06-05 05:28:00,0.7665,0.767,0.7665,0.767,41500000.0
2008-06-05 05:29:00,0.767,0.767,0.767,0.767,800000.0
2008-06-05 05:30:00,0.7669,0.767,0.7666,0.7669,107600000.0
2008-06-05 05:31:00,0.7668,0.767,0.7666,0.7666,123600000.0
2008-06-05 05:32:00,0.7666,0.7671,0.7666,0.7669,42100000.0
2008-06-05 05:33:00,0.7669,0.767,0.7667,0.7668,31600000.0
2008-06-05 05:34:00,0.7667,0.7668,0.7667,0.7668,4000000.0
2008-06-05 05:35:00,0.7668,0.7669,0.7667,0.7669,7800000.0
2008-06-05 05:36:00,0.7669,0.767,0.7669,0.7669,7600000.0
2008-06-05 05:37:00,0.767,0.767,0.7669,0.7669,8700000.0
2008-06-05 05:38:00,0.7669,0.767,0.7668,0.767,32300000.0
2008-06-05 05:39:00,0.7669,0.7669,0.7669,0.7669,3000000.0
2008-06-05 05:40:00,0.7669,0.7669,0.7669,0.7669,5500000.0
2008-06-05 05:41:00,0.7669,0.7669,0.7668,0.7668,5900000.0
2008-06-05 05:42:00,0.7668,0.767,0.7668,0.7668,26600000.0
2008-06-05 05:43:00,0.7668,0.7669,0.7668,0.7668,9000000.0
2008-06-05 05:44:00,0.7668,0.767,0.7668,0.767,55400000.0
2008-06-05 05:45:00,0.767,0.767,0.7668,0.7669,26300000.0
2008-06-05 05:46:00,0.7669,0.767,0.7668,0.767,11800000.0
2008-06-05 05:47:00,0.7669,0.7669,0.7666,0.7666,15200000.0
2008-06-05 05:48:00,0.7666,0.7666,0.7666,0.7666,10400000.0
2008-06-05 05:49:00,0.7665,0.7666,0.7665,0.7666,47700000.0
2008-06-05 05:50:00,0.7666,0.7667,0.7666,0.7667,8500000.0
2008-06-05 05:51:00,0.7667,0.7667,0.7666,0.7666,20400000.0
2008-06-05 05:52:00,0.7666,0.7666,0.7665,0.76655,27900000.0
2008-06-05 05:53:00,0.7665,0.7668,0.7665,0.7667,20100000.0
2008-06-05 05:54:00,0.7666,0.7668,0.7666,0.7667,20100000.0
2008-06-05 05:55:00,0.7666,0.7667,0.7666,0.7666,4700000.0
2008-06-05 05:56:00,0.7666,0.7667,0.7663,0.7663,52100000.0
2008-06-05 05:57:00,0.7663,0.7665,0.7663,0.7665,18000000.0
2008-06-05 05:58:00,0.7665,0.7665,0.7661,0.7663,49600000.0
2008-06-05 05:59:00,0.76615,0.7664,0.7661,0.7663,46300000.0
2008-06-05 06:00:00,0.7663,0.7663,0.7663,0.7663,14600000.0
2008-06-05 06:01:00,0.7663,0.7663,0.7663,0.7663,9400000.0
2008-06-05 06:02:00,0.7663,0.7663,0.7662,0.7663,14000000.0
2008-06-05 06:03:00,0.7662,0.7664,0.7662,0.7664,10400000.0
2008-06-05 06:04:00,0.7664,0.7665,0.7663,0.7663,8800000.0
2008-06-05 06:05:00,0.7664,0.7664,0.7662,0.7663,11700000.0
2008-06-05 06:06:00,0.7663,0.7663,0.7662,0.7663,17500000.0
2008-06-05 06:07:00,0.7663,0.7663,0.7661,0.7661,4000000.0
2008-06-05 06:08:00,0.7663,0.7665,0.7663,0.7665,5000000.0
2008-06-05 06:09:00,0.7663,0.7663,0.7663,0.7663,19800000.0
2008-06-05 06:10:00,0.7664,0.7666,0.7664,0.7666,4600000.0
2008-06-05 06:11:00,0.7665,0.7665,0.7665,0.7665,4800000.0
2008-06-05 06:12:00,0.7665,0.7665,0.7663,0.7663,13300000.0
2008-06-05 06:13:00,0.7663,0.7664,0.7662,0.7663,14400000.0
2008-06-05 06:14:00,0.7663,0.7663,0.7662,0.7663,8000000.0
2008-06-05 06:15:00,0.7663,0.7663,0.7662,0.7663,10400000.0
2008-06-05 06:16:00,0.7661,0.7661,0.7661,0.7661,29100000.0
2008-06-05 06:17:00,0.7661,0.7662,0.7661,0.76615,27200000.0
2008-06-05 06:18:00,0.7661,0.7663,0.7661,0.7663,4300000.0
2008-06-05 06:19:00,0.7661,0.7661,0.7661,0.7661,15400000.0
2008-06-05 06:20:00,0.7661,0.7661,0.7661,0.7661,30200000.0
2008-06-05 06:21:00,0.7661,0.7662,0.7661,0.7662,32900000.0
2008-06-05 06:22:00,0.7662,0.7662,0.7662,0.7662,30900000.0
2008-06-05 06:23:00,0.76625,0.7664,0.76625,0.7664,4300000.0
2008-06-05 06:24:00,0.7662,0.7662,0.7662,0.7662,20800000.0
2008-06-05 06:25:00,0.7662,0.7664,0.7662,0.7664,5800000.0
2008-06-05 06:26:00,0.7664,0.7664,0.7662,0.7662,10900000.0
2008-06-05 06:27:00,0.7662,0.7662,0.7662,0.7662,3800000.0
2008-06-05 06:28:00,0.7662,0.76625,0.7662,0.76625,13000000.0
2008-06-05 06:29:00,0.76625,0.7663,0.76625,0.7663,5000000.0
2008-06-05 06:30:00,0.7661,0.76615,0.7661,0.7661,26600000.0
2008-06-05 06:31:00,0.7661,0.7661,0.7661,0.7661,2900000.0
2008-06-05 06:32:00,0.7661,0.7664,0.7661,0.7663,11600000.0
2008-06-05 06:33:00,0.7663,0.7664,0.7661,0.7662,7200000.0
2008-06-05 06:34:00,0.7662,0.7663,0.7662,0.7663,2400000.0
2008-06-05 06:35:00,0.7664,0.7664,0.7663,0.7664,2400000.0
2008-06-05 06:36:00,0.76635,0.7664,0.7662,0.7662,3300000.0
2008-06-05 06:37:00,0.7662,0.7662,0.7662,0.7662,12800000.0
2008-06-05 06:38:00,0.7662,0.7664,0.7662,0.7664,7700000.0
2008-06-05 06:39:00,0.7664,0.7666,0.7664,0.7666,4500000.0
2008-06-05 06:40:00,0.7665,0.7665,0.7664,0.7664,10800000.0
2008-06-05 06:41:00,0.76635,0.7666,0.76635,0.7666,14300000.0
2008-06-05 06:42:00,0.7666,0.7666,0.7665,0.7666,18400000.0
2008-06-05 06:43:00,0.7666,0.7666,0.7665,0.7665,5600000.0
2008-06-05 06:44:00,0.7664,0.7665,0.7664,0.7665,9800000.0
2008-06-05 06:45:00,0.7663,0.7663,0.7663,0.7663,6600000.0
2008-06-05 06:46:00,0.7663,0.7663,0.7663,0.7663,7500000.0
2008-06-05 06:47:00,0.7663,0.7664,0.7663,0.7664,29900000.0
2008-06-05 06:48:00,0.7664,0.7664,0.7664,0.7664,5000000.0
2008-06-05 06:49:00,0.7664,0.7664,0.7662,0.7664,36900000.0
2008-06-05 06:50:00,0.7663,0.7664,0.7657,0.766,32600000.0
2008-06-05 06:51:00,0.766,0.766,0.7658,0.7659,37300000.0
2008-06-05 06:52:00,0.7659,0.7661,0.76515,0.7657,75000000.0
2008-06-05 06:53:00,0.7657,0.7657,0.7656,0.7657,52400000.0
2008-06-05 06:54:00,0.7657,0.7657,0.7656,0.7657,17600000.0
2008-06-05 06:55:00,0.7657,0.7658,0.7657,0.7657,18700000.0
2008-06-05 06:56:00,0.7656,0.7657,0.7656,0.7657,28800000.0
2008-06-05 06:57:00,0.7657,0.7657,0.7657,0.7657,3200000.0
2008-06-05 06:58:00,0.7657,0.7657,0.7656,0.7656,4000000.0
2008-06-05 06:59:00,0.7655,0.7657,0.7655,0.7656,37800000.0
2008-06-05 07:00:00,0.7657,0.7658,0.7655,0.7657,40900000.0
2008-06-05 07:01:00,0.7657,0.7657,0.7655,0.7655,7900000.0
2008-06-05 07:02:00,0.76555,0.7659,0.7655,0.7655,48500000.0
2008-06-05 07:03:00,0.7655,0.7655,0.7652,0.7655,31500000.0
2008-06-05 07:04:00,0.7655,0.7655,0.7654,0.7654,13600000.0
2008-06-05 07:05:00,0.7654,0.7654,0.7653,0.7653,39700000.0
2008-06-05 07:06:00,0.7653,0.7655,0.7653,0.7655,23800000.0
2008-06-05 07:07:00,0.7655,0.7656,0.76535,0.7656,27300000.0
2008-06-05 07:08:00,0.7655,0.7659,0.7655,0.7657,28700000.0
2008-06-05 07:09:00,0.7657,0.7658,0.7657,0.7657,6500000.0
2008-06-05 07:10:00,0.7657,0.7658,0.7656,0.7657,21800000.0
2008-06-05 07:11:00,0.7657,0.7657,0.7657,0.7657,5600000.0
2008-06-05 07:12:00,0.7657,0.7657,0.7656,0.7656,8000000.0
2008-06-05 07:13:00,0.7656,0.7659,0.7656,0.76585,14300000.0
2008-06-05 07:14:00,0.7659,0.7659,0.7658,0.7659,27800000.0
2008-06-05 07:15:00,0.7658,0.7658,0.7658,0.7658,2400000.0
2008-06-05 07:16:00,0.76574,0.76574,0.7652,0.76552,11500000.0
2008-06-05 07:17:00,0.76553,0.76561,0.76545,0.76557,3400000.0
2008-06-05 07:18:00,0.7658,0.7658,0.7654,0.7654,29600000.0
2008-06-05 07:19:00,0.7656,0.7656,0.7654,0.7655,37500000.0
2008-06-05 07:20:00,0.7654,0.7656,0.7654,0.7654,35200000.0
2008-06-05 07:21:00,0.7654,0.7655,0.7652,0.7652,22100000.0
2008-06-05 07:22:00,0.7652,0.7653,0.765,0.7652,38400000.0
2008-06-05 07:23:00,0.7652,0.7653,0.7652,0.7653,6400000.0
2008-06-05 07:24:00,0.7653,0.7656,0.7653,0.7656,14500000.0
2008-06-05 07:25:00,0.7656,0.7656,0.7653,0.7656,30200000.0
2008-06-05 07:26:00,0.7656,0.7657,0.7656,0.7656,4800000.0
2008-06-05 07:27:00,0.7657,0.7657,0.7656,0.7656,17600000.0
2008-06-05 07:28:00,0.7656,0.7656,0.7654,0.7656,14100000.0
2008-06-05 07:29:00,0.7656,0.7656,0.7655,0.7656,12000000.0
2008-06-05 07:30:00,0.7655,0.7655,0.7654,0.7655,6400000.0
2008-06-05 07:31:00,0.7655,0.7655,0.7651,0.7652,27700000.0
2008-06-05 07:32:00,0.7653,0.7655,0.7653,0.7655,10400000.0
2008-06-05 07:33:00,0.7655,0.7656,0.7655,0.7656,6600000.0
2008-06-05 07:34:00,0.7655,0.766,0.7655,0.766,69300000.0
2008-06-05 07:35:00,0.766,0.766,0.7658,0.766,36900000.0
2008-06-05 07:36:00,0.766,0.7661,0.7658,0.766,36200000.0
2008-06-05 07:37:00,0.7658,0.7661,0.7658,0.7661,15900000.0
2008-06-05 07:38:00,0.7659,0.766,0.7659,0.766,63300000.0
2008-06-05 07:39:00,0.766,0.7661,0.7659,0.7661,19300000.0
2008-06-05 07:40:00,0.7661,0.7663,0.7661,0.7662,36800000.0
2008-06-05 07:41:00,0.7662,0.7665,0.7662,0.7663,11600000.0
2008-06-05 07:42:00,0.7664,0.7665,0.7661,0.7662,29200000.0
2008-06-05 07:43:00,0.7663,0.7663,0.7663,0.7663,2400000.0
2008-06-05 07:44:00,0.7662,0.7663,0.7662,0.7663,13300000.0
2008-06-05 07:45:00,0.76625,0.7663,0.7662,0.7663,13000000.0
2008-06-05 07:46:00,0.7662,0.7663,0.7662,0.7663,1600000.0
2008-06-05 07:47:00,0.7662,0.7663,0.76575,0.7663,41400000.0
2008-06-05 07:48:00,0.7662,0.7663,0.7662,0.7663,4000000.0
2008-06-05 07:49:00,0.7663,0.7665,0.7663,0.7665,12400000.0
2008-06-05 07:50:00,0.7665,0.7667,0.7665,0.7667,8800000.0
2008-06-05 07:51:00,0.7666,0.7667,0.7666,0.7667,22300000.0
2008-06-05 07:52:00,0.7667,0.7668,0.7666,0.7667,13600000.0
2008-06-05 07:53:00,0.7668,0.7668,0.7666,0.7666,19300000.0
2008-06-05 07:54:00,0.7665,0.7665,0.7663,0.7664,51700000.0
2008-06-05 07:55:00,0.7664,0.7664,0.7658,0.7662,45700000.0
2008-06-05 07:56:00,0.7662,0.7662,0.76535,0.7656,71700000.0
2008-06-05 07:57:00,0.7657,0.7658,0.7657,0.7658,42900000.0
2008-06-05 07:58:00,0.7658,0.7661,0.7658,0.7658,16100000.0
2008-06-05 07:59:00,0.7658,0.7659,0.7657,0.7658,15500000.0
2008-06-05 08:00:00,0.7658,0.7664,0.7658,0.7663,47800000.0
2008-06-05 08:01:00,0.7663,0.7665,0.7659,0.7663,148200000.0
2008-06-05 08:02:00,0.7664,0.767,0.7664,0.7668,79200000.0
2008-06-05 08:03:00,0.7668,0.7668,0.7662,0.7665,74900000.0
2008-06-05 08:04:00,0.7665,0.7665,0.7665,0.7665,19200000.0
2008-06-05 08:05:00,0.7665,0.7666,0.7662,0.7662,92300000.0
2008-06-05 08:06:00,0.7662,0.7663,0.766,0.7662,28400000.0
2008-06-05 08:07:00,0.7664,0.7664,0.7658,0.7659,51200000.0
2008-06-05 08:08:00,0.7661,0.7661,0.7656,0.7657,46400000.0
2008-06-05 08:09:00,0.7658,0.766,0.76575,0.766,8700000.0
2008-06-05 08:10:00,0.76595,0.766,0.76595,0.766,3100000.0
2008-06-05 08:11:00,0.766,0.766,0.7654,0.7656,27100000.0
2008-06-05 08:12:00,0.7656,0.7658,0.7656,0.7656,54200000.0
2008-06-05 08:13:00,0.7656,0.76565,0.7653,0.7655,70800000.0
2008-06-05 08:14:00,0.7655,0.766,0.7655,0.7659,59300000.0
2008-06-05 08:15:00,0.7658,0.7658,0.7655,0.7657,20000000.0
2008-06-05 08:16:00,0.7657,0.7657,0.7652,0.7654,65000000.0
2008-06-05 08:17:00,0.7654,0.7656,0.76525,0.7654,65300000.0
2008-06-05 08:18:00,0.7654,0.7655,0.7653,0.7653,34700000.0
2008-06-05 08:19:00,0.7653,0.7653,0.7647,0.7647,70100000.0
2008-06-05 08:20:00,0.7647,0.765,0.7647,0.765,104700000.0
2008-06-05 08:21:00,0.765,0.7651,0.7648,0.7649,82700000.0
2008-06-05 08:22:00,0.7649,0.7649,0.7647,0.7648,40300000.0
2008-06-05 08:23:00,0.7648,0.7649,0.7648,0.7649,44400000.0
2008-06-05 08:24:00,0.76485,0.7651,0.7648,0.765,45800000.0
2008-06-05 08:25:00,0.7649,0.7652,0.7648,0.76485,46800000.0
2008-06-05 08:26:00,0.7648,0.7652,0.7648,0.765,49900000.0
2008-06-05 08:27:00,0.765,0.7651,0.7648,0.7648,24300000.0
2008-06-05 08:28:00,0.7648,0.7653,0.7647,0.7652,48900000.0
2008-06-05 08:29:00,0.7652,0.7653,0.7652,0.7652,28000000.0
2008-06-05 08:30:00,0.7652,0.7657,0.7652,0.7657,56000000.0
2008-06-05 08:31:00,0.7657,0.7658,0.7657,0.7657,20200000.0
2008-06-05 08:32:00,0.7657,0.7658,0.7656,0.7658,18600000.0
2008-06-05 08:33:00,0.7656,0.7658,0.7656,0.7657,25600000.0
2008-06-05 08:34:00,0.7657,0.7658,0.7654,0.7654,42800000.0
2008-06-05 08:35:00,0.7654,0.7654,0.7653,0.7654,26700000.0
2008-06-05 08:36:00,0.7654,0.7654,0.76495,0.7651,18900000.0
2008-06-05 08:37:00,0.765,0.7654,0.76495,0.7653,40600000.0
2008-06-05 08:38:00,0.7654,0.7655,0.7652,0.7652,25200000.0
2008-06-05 08:39:00,0.7652,0.7653,0.7651,0.7653,23110000.0
2008-06-05 08:40:00,0.7653,0.7653,0.7649,0.7649,23855000.0
2008-06-05 08:41:00,0.7649,0.7653,0.7649,0.7652,44700000.0
2008-06-05 08:42:00,0.7652,0.7652,0.7651,0.7651,2600000.0
2008-06-05 08:43:00,0.7651,0.7653,0.7651,0.7652,5600000.0
2008-06-05 08:44:00,0.7651,0.7653,0.7651,0.7653,21600000.0
2008-06-05 08:45:00,0.7653,0.7653,0.76525,0.76525,8600000.0
2008-06-05 08:46:00,0.76525,0.7655,0.76525,0.7655,12800000.0
2008-06-05 08:47:00,0.76545,0.7658,0.7654,0.7658,31000000.0
2008-06-05 08:48:00,0.7656,0.7658,0.76555,0.76555,36800000.0
2008-06-05 08:49:00,0.76555,0.76555,0.7654,0.7655,19000000.0
2008-06-05 08:50:00,0.7654,0.7656,0.7654,0.7656,16800000.0
2008-06-05 08:51:00,0.7656,0.7657,0.7655,0.7655,31200000.0
2008-06-05 08:52:00,0.7655,0.7656,0.7655,0.7655,18600000.0
2008-06-05 08:53:00,0.7655,0.7658,0.7655,0.7657,12000000.0
2008-06-05 08:54:00,0.7657,0.7657,0.7654,0.7654,14400000.0
2008-06-05 08:55:00,0.7654,0.7658,0.7653,0.7658,20400000.0
2008-06-05 08:56:00,0.7656,0.7659,0.76555,0.7657,43800000.0
2008-06-05 08:57:00,0.7657,0.7657,0.7656,0.7657,9800000.0
2008-06-05 08:58:00,0.7657,0.7662,0.7657,0.7661,29000000.0
2008-06-05 08:59:00,0.7661,0.7663,0.766,0.7661,54400000.0
2008-06-05 09:00:00,0.7661,0.7663,0.7656,0.7658,55500000.0
2008-06-05 09:01:00,0.7658,0.7661,0.7658,0.7661,29400000.0
2008-06-05 09:02:00,0.7661,0.7663,0.7661,0.7661,32000000.0
2008-06-05 09:03:00,0.7661,0.7662,0.766,0.7661,20000000.0
2008-06-05 09:04:00,0.7661,0.7661,0.7653,0.7654,57300000.0
2008-06-05 09:05:00,0.7654,0.7655,0.7653,0.7653,20800000.0
2008-06-05 09:06:00,0.7653,0.7655,0.76525,0.7655,45100000.0
2008-06-05 09:07:00,0.7655,0.766,0.7655,0.766,31500000.0
2008-06-05 09:08:00,0.766,0.7661,0.7659,0.766,18800000.0
2008-06-05 09:09:00,0.766,0.7663,0.766,0.7661,25100000.0
2008-06-05 09:10:00,0.7661,0.7663,0.7661,0.76625,25500000.0
2008-06-05 09:11:00,0.76625,0.76625,0.7662,0.76625,6800000.0
2008-06-05 09:12:00,0.76625,0.7663,0.76615,0.7663,9200000.0
2008-06-05 09:13:00,0.7663,0.7664,0.7663,0.7663,21600000.0
2008-06-05 09:14:00,0.7663,0.7665,0.7663,0.7664,30000000.0
2008-06-05 09:15:00,0.7664,0.7665,0.7662,0.76625,28200000.0
2008-06-05 09:16:00,0.76625,0.7663,0.76605,0.7661,15300000.0
2008-06-05 09:17:00,0.766,0.7661,0.766,0.7661,15600000.0
2008-06-05 09:18:00,0.76605,0.76605,0.766,0.76605,7800000.0
2008-06-05 09:19:00,0.76605,0.7665,0.76605,0.7665,8400000.0
2008-06-05 09:20:00,0.7666,0.7666,0.7662,0.7662,25800000.0
2008-06-05 09:21:00,0.7662,0.7663,0.7658,0.7659,32800000.0
2008-06-05 09:22:00,0.7659,0.76605,0.7659,0.76605,11500000.0
2008-06-05 09:23:00,0.76605,0.7661,0.766,0.766,18400000.0
2008-06-05 09:24:00,0.766,0.766,0.7659,0.766,23000000.0
2008-06-05 09:25:00,0.766,0.7661,0.766,0.7661,24300000.0
2008-06-05 09:26:00,0.7661,0.7664,0.766,0.7664,55100000.0
2008-06-05 09:27:00,0.7664,0.7665,0.7664,0.7664,21800000.0
2008-06-05 09:28:00,0.7664,0.7665,0.7664,0.7665,34100000.0
2008-06-05 09:29:00,0.7665,0.7666,0.7663,0.7664,23200000.0
2008-06-05 09:30:00,0.7664,0.7665,0.7663,0.7664,24300000.0
2008-06-05 09:31:00,0.7664,0.7664,0.7663,0.7664,47500000.0
2008-06-05 09:32:00,0.7663,0.7664,0.7663,0.7664,5900000.0
2008-06-05 09:33:00,0.7664,0.7664,0.7658,0.76585,52700000.0
2008-06-05 09:34:00,0.76585,0.7662,0.76585,0.7662,22300000.0
2008-06-05 09:35:00,0.7662,0.7664,0.7662,0.7664,8400000.0
2008-06-05 09:36:00,0.7664,0.7664,0.7661,0.7663,12300000.0
2008-06-05 09:37:00,0.7663,0.7667,0.7663,0.7667,49000000.0
2008-06-05 09:38:00,0.7666,0.7667,0.7663,0.7666,27700000.0
2008-06-05 09:39:00,0.7666,0.7667,0.7665,0.7667,18500000.0
2008-06-05 09:40:00,0.7667,0.7667,0.7666,0.7666,18000000.0
2008-06-05 09:41:00,0.7665,0.7666,0.7665,0.7666,33100000.0
2008-06-05 09:42:00,0.7666,0.7667,0.7666,0.7666,16400000.0
2008-06-05 09:43:00,0.7667,0.7667,0.7666,0.7667,19200000.0
2008-06-05 09:44:00,0.7667,0.7667,0.7666,0.7667,22000000.0
2008-06-05 09:45:00,0.7667,0.7669,0.7666,0.7668,57500000.0
2008-06-05 09:46:00,0.7668,0.7669,0.76665,0.7669,25200000.0
2008-06-05 09:47:00,0.7669,0.767,0.7669,0.767,17400000.0
2008-06-05 09:48:00,0.7669,0.7671,0.7669,0.7671,32400000.0
2008-06-05 09:49:00,0.7671,0.7674,0.76695,0.7674,74100000.0
2008-06-05 09:50:00,0.7674,0.7674,0.76705,0.7671,50000000.0
2008-06-05 09:51:00,0.7671,0.7671,0.7671,0.7671,18600000.0
2008-06-05 09:52:00,0.7671,0.7672,0.7669,0.767,41200000.0
2008-06-05 09:53:00,0.767,0.767,0.7666,0.7668,27800000.0
2008-06-05 09:54:00,0.7668,0.7668,0.7667,0.7668,31500000.0
2008-06-05 09:55:00,0.7669,0.7669,0.7668,0.7669,5200000.0
2008-06-05 09:56:00,0.7668,0.767,0.7668,0.767,11700000.0
2008-06-05 09:57:00,0.76695,0.76705,0.76695,0.767,7700000.0
2008-06-05 09:58:00,0.767,0.7673,0.767,0.76725,33200000.0
2008-06-05 09:59:00,0.76725,0.7675,0.76725,0.7674,16400000.0
2008-06-05 10:00:00,0.7674,0.7676,0.7674,0.7675,39400000.0
2008-06-05 10:01:00,0.7676,0.7676,0.7675,0.7675,6800000.0
2008-06-05 10:02:00,0.76745,0.76745,0.7674,0.7674,6900000.0
2008-06-05 10:03:00,0.7674,0.7674,0.76715,0.7672,35900000.0
2008-06-05 10:04:00,0.7672,0.7672,0.76705,0.76715,10000000.0
2008-06-05 10:05:00,0.7672,0.7672,0.76705,0.7672,11200000.0
2008-06-05 10:06:00,0.7672,0.7675,0.7672,0.7674,32500000.0
2008-06-05 10:07:00,0.7674,0.7674,0.7671,0.7673,23900000.0
2008-06-05 10:08:00,0.7672,0.7672,0.7671,0.7671,20600000.0
2008-06-05 10:09:00,0.7671,0.7671,0.767,0.767,27400000.0
2008-06-05 10:10:00,0.767,0.7671,0.7669,0.767,32400000.0
2008-06-05 10:11:00,0.7669,0.7669,0.7668,0.7668,19000000.0
2008-06-05 10:12:00,0.7668,0.7668,0.7666,0.7667,41600000.0
2008-06-05 10:13:00,0.7667,0.7668,0.7665,0.7665,28400000.0
2008-06-05 10:14:00,0.7665,0.7666,0.7662,0.7662,72400000.0
2008-06-05 10:15:00,0.7662,0.7662,0.7658,0.7662,43000000.0
2008-06-05 10:16:00,0.7662,0.7662,0.7661,0.7662,14600000.0
2008-06-05 10:17:00,0.7661,0.7661,0.766,0.7661,30900000.0
2008-06-05 10:18:00,0.7661,0.7664,0.7661,0.7663,42900000.0
2008-06-05 10:19:00,0.7663,0.7665,0.7661,0.7664,42200000.0
2008-06-05 10:20:00,0.7662,0.76625,0.7659,0.7659,14300000.0
2008-06-05 10:21:00,0.7659,0.7659,0.7656,0.7658,31800000.0
2008-06-05 10:22:00,0.7658,0.7659,0.7658,0.7659,8300000.0
2008-06-05 10:23:00,0.7659,0.7663,0.7659,0.7663,18800000.0
2008-06-05 10:24:00,0.7663,0.7664,0.7663,0.7664,4200000.0
2008-06-05 10:25:00,0.7664,0.7665,0.7663,0.7664,16900000.0
2008-06-05 10:26:00,0.7663,0.7665,0.7662,0.7663,23900000.0
2008-06-05 10:27:00,0.7663,0.7664,0.7663,0.7664,4000000.0
2008-06-05 10:28:00,0.7663,0.7664,0.7663,0.7663,18700000.0
2008-06-05 10:29:00,0.7662,0.7663,0.7662,0.7663,17400000.0
2008-06-05 10:30:00,0.7662,0.7663,0.7662,0.7662,5400000.0
2008-06-05 10:31:00,0.7662,0.7668,0.7662,0.7665,19400000.0
2008-06-05 10:32:00,0.76645,0.7668,0.76645,0.7667,38500000.0
2008-06-05 10:33:00,0.7667,0.7671,0.7667,0.7668,10100000.0
2008-06-05 10:34:00,0.7668,0.76685,0.7667,0.7667,35300000.0
2008-06-05 10:35:00,0.7667,0.7668,0.7667,0.7668,5600000.0
2008-06-05 10:36:00,0.7668,0.7668,0.7667,0.7667,21000000.0
2008-06-05 10:37:00,0.7667,0.7668,0.7667,0.7667,16200000.0
2008-06-05 10:38:00,0.76665,0.7667,0.7666,0.7667,7400000.0
2008-06-05 10:39:00,0.7666,0.76665,0.7666,0.76665,1800000.0
2008-06-05 10:40:00,0.76665,0.76665,0.7665,0.7665,20400000.0
2008-06-05 10:41:00,0.7665,0.7665,0.7661,0.7663,20200000.0
2008-06-05 10:42:00,0.7663,0.7663,0.7661,0.7662,18100000.0
2008-06-05 10:43:00,0.7662,0.7662,0.7659,0.766,34200000.0
2008-06-05 10:44:00,0.766,0.766,0.7659,0.7659,8100000.0
2008-06-05 10:45:00,0.76595,0.7661,0.7659,0.766,26200000.0
2008-06-05 10:46:00,0.766,0.7661,0.7659,0.766,17700000.0
2008-06-05 10:47:00,0.766,0.7661,0.7658,0.7658,19000000.0
2008-06-05 10:48:00,0.7658,0.766,0.7658,0.766,15700000.0
2008-06-05 10:49:00,0.766,0.7662,0.766,0.7661,23700000.0
2008-06-05 10:50:00,0.7661,0.7662,0.7658,0.766,37400000.0
2008-06-05 10:51:00,0.766,0.766,0.7655,0.7656,50900000.0
2008-06-05 10:52:00,0.7655,0.7656,0.7653,0.7653,24600000.0
2008-06-05 10:53:00,0.7652,0.7653,0.7651,0.7651,22900000.0
2008-06-05 10:54:00,0.7651,0.7651,0.765,0.7651,5600000.0
2008-06-05 10:55:00,0.7651,0.7651,0.765,0.7651,20900000.0
2008-06-05 10:56:00,0.765,0.7652,0.765,0.7651,13400000.0
2008-06-05 10:57:00,0.7651,0.7651,0.765,0.76505,11200000.0
2008-06-05 10:58:00,0.7651,0.7654,0.7651,0.7653,23100000.0
2008-06-05 10:59:00,0.7654,0.7654,0.7651,0.7653,24500000.0
2008-06-05 11:00:00,0.7653,0.7654,0.7652,0.7654,20400000.0
2008-06-05 11:01:00,0.7654,0.7656,0.7654,0.7656,23800000.0
2008-06-05 11:02:00,0.7656,0.7657,0.7653,0.7655,50000000.0
2008-06-05 11:03:00,0.7655,0.7655,0.7652,0.7654,16000000.0
2008-06-05 11:04:00,0.7655,0.7655,0.7654,0.7655,17400000.0
2008-06-05 11:05:00,0.7655,0.7655,0.7654,0.7655,12100000.0
2008-06-05 11:06:00,0.7655,0.7656,0.76545,0.7655,12000000.0
2008-06-05 11:07:00,0.7656,0.7658,0.7655,0.7658,26900000.0
2008-06-05 11:08:00,0.7657,0.7661,0.76565,0.7661,38500000.0
2008-06-05 11:09:00,0.766,0.766,0.7657,0.7658,23300000.0
2008-06-05 11:10:00,0.7657,0.7659,0.7657,0.7659,8200000.0
2008-06-05 11:11:00,0.7659,0.766,0.7657,0.7659,34000000.0
2008-06-05 11:12:00,0.766,0.7661,0.7659,0.7659,15300000.0
2008-06-05 11:13:00,0.7659,0.7659,0.7658,0.7658,13800000.0
2008-06-05 11:14:00,0.7658,0.7659,0.7655,0.7656,25800000.0
2008-06-05 11:15:00,0.7656,0.7656,0.7654,0.7656,9900000.0
2008-06-05 11:16:00,0.76555,0.76555,0.7655,0.7655,4000000.0
2008-06-05 11:17:00,0.7655,0.7655,0.7651,0.7653,30400000.0
2008-06-05 11:18:00,0.7653,0.7654,0.765,0.7654,30300000.0
2008-06-05 11:19:00,0.7654,0.7654,0.7654,0.7654,1600000.0
2008-06-05 11:20:00,0.76525,0.7653,0.765,0.7653,14400000.0
2008-06-05 11:21:00,0.7653,0.7653,0.7651,0.7651,16400000.0
2008-06-05 11:22:00,0.7651,0.7653,0.765,0.7653,35300000.0
2008-06-05 11:23:00,0.7653,0.7653,0.7648,0.7652,25900000.0
2008-06-05 11:24:00,0.7652,0.7652,0.7652,0.7652,5600000.0
2008-06-05 11:25:00,0.7652,0.7654,0.7652,0.7654,15200000.0
2008-06-05 11:26:00,0.7654,0.7657,0.7654,0.7657,16700000.0
2008-06-05 11:27:00,0.7657,0.7658,0.7657,0.7658,5800000.0
2008-06-05 11:28:00,0.7658,0.7658,0.7657,0.7657,8000000.0
2008-06-05 11:29:00,0.7657,0.7658,0.7655,0.7656,9600000.0
2008-06-05 11:30:00,0.7655,0.7656,0.7655,0.7655,7400000.0
2008-06-05 11:31:00,0.7654,0.7655,0.7652,0.7654,20300000.0
2008-06-05 11:32:00,0.7654,0.7655,0.7653,0.7654,25300000.0
2008-06-05 11:33:00,0.7654,0.7654,0.7654,0.7654,7000000.0
2008-06-05 11:34:00,0.7655,0.7655,0.7653,0.7653,32600000.0
2008-06-05 11:35:00,0.7653,0.7654,0.7653,0.7654,5800000.0
2008-06-05 11:36:00,0.7654,0.7654,0.7653,0.7653,1000000.0
2008-06-05 11:37:00,0.7653,0.7654,0.7652,0.7652,9200000.0
2008-06-05 11:38:00,0.76505,0.7651,0.765,0.765,9300000.0
2008-06-05 11:39:00,0.765,0.765,0.7646,0.7648,50500000.0
2008-06-05 11:40:00,0.7648,0.7648,0.7646,0.7646,11200000.0
2008-06-05 11:41:00,0.7646,0.7647,0.7645,0.7646,32500000.0
2008-06-05 11:42:00,0.7646,0.7647,0.7645,0.7646,54500000.0
2008-06-05 11:43:00,0.7646,0.7647,0.7645,0.7646,56400000.0
2008-06-05 11:44:00,0.7646,0.7646,0.7643,0.7644,18000000.0
2008-06-05 11:45:00,0.7644,0.7644,0.7643,0.7643,4600000.0
2008-06-05 11:46:00,0.76425,0.7643,0.7642,0.7642,8200000.0
2008-06-05 11:47:00,0.76415,0.7642,0.764,0.7641,26000000.0
2008-06-05 11:48:00,0.7641,0.7642,0.7641,0.7642,16200000.0
2008-06-05 11:49:00,0.7642,0.7642,0.76395,0.7641,24600000.0
2008-06-05 11:50:00,0.7641,0.7643,0.764,0.7643,61500000.0
2008-06-05 11:51:00,0.7643,0.7643,0.7642,0.7643,23600000.0
2008-06-05 11:52:00,0.7643,0.7646,0.7643,0.7645,19000000.0
2008-06-05 11:53:00,0.7645,0.7645,0.7643,0.7643,9800000.0
2008-06-05 11:54:00,0.7643,0.7643,0.7642,0.7642,19000000.0
2008-06-05 11:55:00,0.7642,0.7643,0.7641,0.7642,18800000.0
2008-06-05 11:56:00,0.7642,0.7643,0.7641,0.7641,29600000.0
2008-06-05 11:57:00,0.7641,0.7642,0.7641,0.7641,29600000.0
2008-06-05 11:58:00,0.7641,0.7642,0.764,0.7642,25700000.0
2008-06-05 11:59:00,0.7643,0.7645,0.7643,0.7645,5600000.0
2008-06-05 12:00:00,0.7644,0.7644,0.764,0.764,32900000.0
2008-06-05 12:01:00,0.764,0.764,0.7638,0.7638,48000000.0
2008-06-05 12:02:00,0.7638,0.7639,0.7636,0.7639,29200000.0
2008-06-05 12:03:00,0.7639,0.7641,0.7638,0.7639,24000000.0
2008-06-05 12:04:00,0.764,0.764,0.7639,0.764,8000000.0
2008-06-05 12:05:00,0.764,0.7642,0.76395,0.7641,10300000.0
2008-06-05 12:06:00,0.7641,0.7642,0.764,0.764,22800000.0
2008-06-05 12:07:00,0.7641,0.7641,0.7637,0.7638,12400000.0
2008-06-05 12:08:00,0.76385,0.7643,0.76385,0.7641,20100000.0
2008-06-05 12:09:00,0.7641,0.7643,0.7641,0.7643,6200000.0
2008-06-05 12:10:00,0.7643,0.7643,0.7641,0.76415,27000000.0
2008-06-05 12:11:00,0.76415,0.7645,0.76415,0.7645,28300000.0
2008-06-05 12:12:00,0.7645,0.7645,0.7643,0.7643,13500000.0
2008-06-05 12:13:00,0.7643,0.7643,0.7642,0.7642,25600000.0
2008-06-05 12:14:00,0.7642,0.7643,0.7642,0.7643,10800000.0
2008-06-05 12:15:00,0.7643,0.76445,0.7643,0.7644,16800000.0
2008-06-05 12:16:00,0.76435,0.76435,0.7643,0.7643,8600000.0
2008-06-05 12:17:00,0.7643,0.7643,0.7638,0.7638,30300000.0
2008-06-05 12:18:00,0.7638,0.7639,0.7638,0.7638,25200000.0
2008-06-05 12:19:00,0.7637,0.7638,0.7637,0.7637,9400000.0
2008-06-05 12:20:00,0.7637,0.7638,0.76365,0.76375,82200000.0
2008-06-05 12:21:00,0.7637,0.7638,0.7637,0.7638,6800000.0
2008-06-05 12:22:00,0.7637,0.7638,0.7637,0.76375,6800000.0
2008-06-05 12:23:00,0.7638,0.7639,0.7637,0.7639,14000000.0
2008-06-05 12:24:00,0.7639,0.7639,0.7637,0.7637,12400000.0
2008-06-05 12:25:00,0.7637,0.7637,0.7636,0.7637,21800000.0
2008-06-05 12:26:00,0.7637,0.7637,0.7635,0.7637,13600000.0
2008-06-05 12:27:00,0.7637,0.7637,0.7636,0.7637,23800000.0
2008-06-05 12:28:00,0.7636,0.7639,0.7636,0.7639,18400000.0
2008-06-05 12:29:00,0.7639,0.7639,0.7637,0.7638,25600000.0
2008-06-05 12:30:00,0.7638,0.7641,0.7638,0.7641,21700000.0
2008-06-05 12:31:00,0.7641,0.7642,0.7639,0.7642,13500000.0
2008-06-05 12:32:00,0.7642,0.7643,0.7641,0.7643,16200000.0
2008-06-05 12:33:00,0.7643,0.7644,0.7643,0.7643,11000000.0
2008-06-05 12:34:00,0.7643,0.7643,0.764,0.7642,12900000.0
2008-06-05 12:35:00,0.7641,0.7643,0.7641,0.7643,6600000.0
2008-06-05 12:36:00,0.76425,0.7643,0.76425,0.7643,2600000.0
2008-06-05 12:37:00,0.7644,0.7645,0.7642,0.7642,7400000.0
2008-06-05 12:38:00,0.7643,0.7643,0.7641,0.7641,4200000.0
2008-06-05 12:39:00,0.7641,0.7641,0.7636,0.7637,18500000.0
2008-06-05 12:40:00,0.7637,0.7638,0.7637,0.7638,5200000.0
2008-06-05 12:41:00,0.7638,0.7643,0.7637,0.76425,17500000.0
2008-06-05 12:42:00,0.76425,0.7643,0.76425,0.7643,15000000.0
2008-06-05 12:43:00,0.7643,0.7643,0.7639,0.7639,29900000.0
2008-06-05 12:44:00,0.7639,0.764,0.7638,0.764,12600000.0
2008-06-05 12:45:00,0.764,0.7642,0.764,0.764,11500000.0
2008-06-05 12:46:00,0.764,0.7641,0.764,0.7641,6400000.0
2008-06-05 12:47:00,0.7641,0.7641,0.764,0.764,3200000.0
2008-06-05 12:48:00,0.764,0.7642,0.764,0.7642,23300000.0
2008-06-05 12:49:00,0.7642,0.7645,0.7642,0.7644,21300000.0
2008-06-05 12:50:00,0.7644,0.7645,0.7642,0.7643,42000000.0
2008-06-05 12:51:00,0.76435,0.7644,0.7642,0.7642,29900000.0
2008-06-05 12:52:00,0.7642,0.7642,0.764,0.764,23000000.0
2008-06-05 12:53:00,0.764,0.7641,0.7637,0.7638,45300000.0
2008-06-05 12:54:00,0.7638,0.7638,0.7637,0.7637,6200000.0
2008-06-05 12:55:00,0.7637,0.7638,0.7637,0.7637,13600000.0
2008-06-05 12:56:00,0.7637,0.7637,0.7636,0.7636,20200000.0
2008-06-05 12:57:00,0.7636,0.7636,0.7636,0.7636,1200000.0
2008-06-05 12:58:00,0.7635,0.7637,0.7633,0.7635,36800000.0
2008-06-05 12:59:00,0.7635,0.7635,0.7633,0.7633,11800000.0
2008-06-05 13:00:00,0.76325,0.7634,0.7632,0.7634,15200000.0
2008-06-05 13:01:00,0.7634,0.7634,0.7631,0.7633,37800000.0
2008-06-05 13:02:00,0.7633,0.7634,0.7632,0.7633,11800000.0
2008-06-05 13:03:00,0.7633,0.7633,0.7633,0.7633,4000000.0
2008-06-05 13:04:00,0.7632,0.76325,0.7632,0.7632,3200000.0
2008-06-05 13:05:00,0.7632,0.7635,0.7631,0.7634,36200000.0
2008-06-05 13:06:00,0.7633,0.7635,0.7631,0.7635,25900000.0
2008-06-05 13:07:00,0.7635,0.7635,0.7635,0.7635,16200000.0
2008-06-05 13:08:00,0.7636,0.7637,0.7636,0.7637,3700000.0
2008-06-05 13:09:00,0.7636,0.764,0.7636,0.7639,28300000.0
2008-06-05 13:10:00,0.7638,0.7638,0.7635,0.7635,10600000.0
2008-06-05 13:11:00,0.7635,0.7636,0.7635,0.7635,6400000.0
2008-06-05 13:12:00,0.76345,0.7635,0.7634,0.7635,10800000.0
2008-06-05 13:13:00,0.7635,0.7635,0.7635,0.7635,200000.0
2008-06-05 13:14:00,0.7634,0.7635,0.7633,0.7633,20300000.0
2008-06-05 13:15:00,0.7633,0.7633,0.7632,0.7633,3300000.0
2008-06-05 13:16:00,0.7632,0.76335,0.7631,0.7633,20500000.0
2008-06-05 13:17:00,0.76335,0.7634,0.7633,0.7634,2800000.0
2008-06-05 13:18:00,0.7634,0.7636,0.7634,0.7636,16600000.0
2008-06-05 13:19:00,0.7636,0.7639,0.7636,0.7638,19400000.0
2008-06-05 13:20:00,0.7638,0.7638,0.7638,0.7638,11500000.0
2008-06-05 13:21:00,0.7639,0.764,0.7638,0.764,23000000.0
2008-06-05 13:22:00,0.764,0.76415,0.7639,0.7639,14200000.0
2008-06-05 13:23:00,0.7638,0.764,0.7638,0.764,9600000.0
2008-06-05 13:24:00,0.764,0.7642,0.764,0.764,5900000.0
2008-06-05 13:25:00,0.764,0.764,0.764,0.764,1700000.0
2008-06-05 13:26:00,0.764,0.7641,0.764,0.764,3600000.0
2008-06-05 13:27:00,0.764,0.764,0.764,0.764,3100000.0
2008-06-05 13:28:00,0.7642,0.7645,0.764,0.764,17700000.0
2008-06-05 13:29:00,0.76415,0.7644,0.764,0.7643,13500000.0
2008-06-05 13:30:00,0.7643,0.7643,0.7642,0.7642,2100000.0
2008-06-05 13:31:00,0.7642,0.7643,0.7642,0.7643,3000000.0
2008-06-05 13:32:00,0.76435,0.7648,0.7643,0.7645,42100000.0
2008-06-05 13:33:00,0.7645,0.7646,0.7644,0.7645,15200000.0
2008-06-05 13:34:00,0.7644,0.7648,0.7644,0.7646,32500000.0
2008-06-05 13:35:00,0.7647,0.7647,0.7645,0.7645,14000000.0
2008-06-05 13:36:00,0.7645,0.76455,0.7645,0.7645,6700000.0
2008-06-05 13:37:00,0.7645,0.7645,0.76445,0.76445,2600000.0
2008-06-05 13:38:00,0.7645,0.7652,0.7644,0.7646,48200000.0
2008-06-05 13:39:00,0.76465,0.7651,0.76465,0.765,14100000.0
2008-06-05 13:40:00,0.7651,0.7651,0.7647,0.765,10400000.0
2008-06-05 13:41:00,0.7651,0.7657,0.7651,0.7655,19300000.0
2008-06-05 13:42:00,0.7655,0.7657,0.7654,0.7654,16600000.0
2008-06-05 13:43:00,0.7655,0.7657,0.7655,0.7657,14300000.0
2008-06-05 13:44:00,0.7657,0.7657,0.7648,0.7648,28200000.0
2008-06-05 13:45:00,0.76495,0.7652,0.76495,0.7652,20200000.0
2008-06-05 13:46:00,0.7652,0.7654,0.7652,0.7654,12400000.0
2008-06-05 13:47:00,0.7654,0.7654,0.7652,0.7653,10000000.0
2008-06-05 13:48:00,0.7653,0.76535,0.7652,0.76535,8700000.0
2008-06-05 13:49:00,0.7653,0.7653,0.7652,0.7652,8400000.0
2008-06-05 13:50:00,0.7651,0.7652,0.7651,0.7652,8800000.0
2008-06-05 13:51:00,0.76525,0.7653,0.7651,0.76515,12400000.0
2008-06-05 13:52:00,0.7651,0.7652,0.7651,0.7652,11100000.0
2008-06-05 13:53:00,0.76515,0.76515,0.7649,0.7649,14300000.0
2008-06-05 13:54:00,0.7649,0.7649,0.7646,0.7648,18800000.0
2008-06-05 13:55:00,0.7648,0.7648,0.7647,0.7647,9000000.0
2008-06-05 13:56:00,0.7647,0.7648,0.7645,0.7646,13400000.0
2008-06-05 13:57:00,0.7645,0.7646,0.76445,0.7645,7300000.0
2008-06-05 13:58:00,0.7644,0.7644,0.7644,0.7644,200000.0
2008-06-05 13:59:00,0.76435,0.7645,0.7643,0.7645,5600000.0
2008-06-05 14:00:00,0.7645,0.7645,0.76435,0.7644,17100000.0
2008-06-05 14:01:00,0.7644,0.7644,0.7642,0.7642,17100000.0
2008-06-05 14:02:00,0.7642,0.76425,0.7642,0.7642,13300000.0
2008-06-05 14:03:00,0.7642,0.76425,0.764,0.764,13000000.0
2008-06-05 14:04:00,0.764,0.764,0.7635,0.7635,37700000.0
2008-06-05 14:05:00,0.7635,0.7636,0.763,0.76315,26800000.0
2008-06-05 14:06:00,0.7631,0.7635,0.7631,0.7634,28300000.0
2008-06-05 14:07:00,0.7634,0.7634,0.7633,0.7633,12100000.0
2008-06-05 14:08:00,0.7633,0.7634,0.7633,0.7634,8400000.0
2008-06-05 14:09:00,0.76345,0.7636,0.76345,0.7636,12700000.0
2008-06-05 14:10:00,0.76355,0.76355,0.7635,0.7635,15100000.0
2008-06-05 14:11:00,0.7635,0.7636,0.7635,0.7636,17400000.0
2008-06-05 14:12:00,0.7636,0.7637,0.7635,0.7637,11900000.0
2008-06-05 14:13:00,0.7637,0.7638,0.7637,0.7637,6400000.0
2008-06-05 14:14:00,0.7637,0.7637,0.76355,0.7636,4600000.0
2008-06-05 14:15:00,0.7636,0.7636,0.76355,0.76355,1600000.0
2008-06-05 14:16:00,0.76355,0.7639,0.76345,0.7638,19900000.0
2008-06-05 14:17:00,0.76375,0.76375,0.7635,0.7635,10000000.0
2008-06-05 14:18:00,0.7635,0.7637,0.7634,0.7634,23700000.0
2008-06-05 14:19:00,0.7633,0.7635,0.7633,0.7635,9000000.0
2008-06-05 14:20:00,0.7635,0.7637,0.7633,0.7633,28800000.0
2008-06-05 14:21:00,0.7634,0.7634,0.7633,0.7633,5100000.0
2008-06-05 14:22:00,0.7633,0.7635,0.7633,0.7635,8600000.0
2008-06-05 14:23:00,0.7634,0.7635,0.7634,0.7634,5000000.0
2008-06-05 14:24:00,0.7634,0.7634,0.7633,0.7633,8600000.0
2008-06-05 14:25:00,0.7633,0.7634,0.7633,0.7633,6300000.0
2008-06-05 14:26:00,0.7633,0.7633,0.7631,0.7632,7100000.0
2008-06-05 14:27:00,0.7631,0.7631,0.7631,0.7631,600000.0
2008-06-05 14:28:00,0.7631,0.7634,0.7631,0.76315,10400000.0
2008-06-05 14:29:00,0.7631,0.7631,0.7624,0.7624,27800000.0
2008-06-05 14:30:00,0.7627,0.763,0.7624,0.7629,44100000.0
2008-06-05 14:31:00,0.7628,0.7629,0.7628,0.7628,11700000.0
2008-06-05 14:32:00,0.76285,0.7629,0.7628,0.7628,2000000.0
2008-06-05 14:33:00,0.7628,0.7628,0.7621,0.7621,38800000.0
2008-06-05 14:34:00,0.7622,0.7622,0.762,0.7622,30000000.0
2008-06-05 14:35:00,0.7621,0.7623,0.762,0.7622,26800000.0
2008-06-05 14:36:00,0.7622,0.76295,0.7622,0.7629,28300000.0
2008-06-05 14:37:00,0.7629,0.7632,0.7626,0.7628,33600000.0
2008-06-05 14:38:00,0.76285,0.7639,0.7628,0.7632,68700000.0
2008-06-05 14:39:00,0.7632,0.7635,0.7625,0.7625,42900000.0
2008-06-05 14:40:00,0.7625,0.76255,0.762,0.7621,63500000.0
2008-06-05 14:41:00,0.7621,0.763,0.762,0.76275,81500000.0
2008-06-05 14:42:00,0.7628,0.7629,0.7622,0.7627,71900000.0
2008-06-05 14:43:00,0.7624,0.7626,0.7623,0.7623,14300000.0
2008-06-05 14:44:00,0.7623,0.7624,0.7615,0.76155,71900000.0
2008-06-05 14:45:00,0.7616,0.762,0.7614,0.762,40500000.0
2008-06-05 14:46:00,0.7621,0.7624,0.7617,0.7617,44200000.0
2008-06-05 14:47:00,0.7617,0.7622,0.7616,0.7619,37400000.0
2008-06-05 14:48:00,0.7619,0.7626,0.7618,0.7624,43200000.0
2008-06-05 14:49:00,0.7624,0.7625,0.7623,0.7624,17500000.0
2008-06-05 14:50:00,0.76245,0.76255,0.7622,0.76255,31100000.0
2008-06-05 14:51:00,0.7626,0.76295,0.7625,0.7629,24400000.0
2008-06-05 14:52:00,0.76295,0.7638,0.76295,0.7635,31300000.0
2008-06-05 14:53:00,0.7636,0.7639,0.7629,0.763,28900000.0
2008-06-05 14:54:00,0.763,0.7634,0.763,0.7631,29600000.0
2008-06-05 14:55:00,0.7631,0.7632,0.7626,0.7628,39000000.0
2008-06-05 14:56:00,0.7628,0.7636,0.7623,0.7636,52400000.0
2008-06-05 14:57:00,0.7635,0.7635,0.7629,0.7631,60100000.0
2008-06-05 14:58:00,0.7631,0.765,0.7631,0.7645,29400000.0
2008-06-05 14:59:00,0.7645,0.7645,0.7641,0.7643,37400000.0
2008-06-05 15:00:00,0.76435,0.7645,0.7637,0.7637,41300000.0
2008-06-05 15:01:00,0.7637,0.764,0.7637,0.764,23000000.0
2008-06-05 15:02:00,0.7639,0.764,0.7636,0.7636,15400000.0
2008-06-05 15:03:00,0.7636,0.7636,0.76305,0.7632,24900000.0
2008-06-05 15:04:00,0.7632,0.7632,0.7628,0.7629,17700000.0
2008-06-05 15:05:00,0.76305,0.7632,0.763,0.7631,16700000.0
2008-06-05 15:06:00,0.7631,0.7632,0.7629,0.763,21900000.0
2008-06-05 15:07:00,0.763,0.7632,0.7628,0.7628,27900000.0
2008-06-05 15:08:00,0.7628,0.7628,0.7627,0.7627,8400000.0
2008-06-05 15:09:00,0.7627,0.7627,0.76235,0.76235,23300000.0
2008-06-05 15:10:00,0.76235,0.7626,0.76235,0.7626,9700000.0
2008-06-05 15:11:00,0.7627,0.7634,0.7623,0.76315,49300000.0
2008-06-05 15:12:00,0.7632,0.7632,0.76285,0.763,13300000.0
2008-06-05 15:13:00,0.7631,0.76395,0.7631,0.7637,23800000.0
2008-06-05 15:14:00,0.7637,0.7645,0.7637,0.76445,41000000.0
2008-06-05 15:15:00,0.7645,0.7648,0.7639,0.7639,34600000.0
2008-06-05 15:16:00,0.76395,0.7643,0.7639,0.7639,30300000.0
2008-06-05 15:17:00,0.7639,0.764,0.7639,0.7639,29200000.0
2008-06-05 15:18:00,0.7639,0.76395,0.7637,0.7637,39900000.0
2008-06-05 15:19:00,0.76375,0.7638,0.7629,0.7631,58700000.0
2008-06-05 15:20:00,0.7632,0.7634,0.7631,0.7631,38700000.0
2008-06-05 15:21:00,0.7631,0.7635,0.7631,0.7635,27100000.0
2008-06-05 15:22:00,0.7635,0.7641,0.7635,0.7638,30600000.0
2008-06-05 15:23:00,0.7636,0.7636,0.7631,0.7632,41100000.0
2008-06-05 15:24:00,0.7632,0.7634,0.76305,0.7632,31600000.0
2008-06-05 15:25:00,0.7631,0.7631,0.7627,0.763,40400000.0
2008-06-05 15:26:00,0.763,0.763,0.7625,0.7626,15900000.0
2008-06-05 15:27:00,0.7626,0.7634,0.76235,0.76335,52200000.0
2008-06-05 15:28:00,0.7634,0.7637,0.7634,0.7637,30400000.0
2008-06-05 15:29:00,0.76375,0.76385,0.7637,0.7637,19800000.0
2008-06-05 15:30:00,0.7637,0.7639,0.7636,0.76365,12800000.0
2008-06-05 15:31:00,0.7637,0.7637,0.7635,0.7636,29300000.0
2008-06-05 15:32:00,0.7636,0.7637,0.7634,0.7635,41500000.0
2008-06-05 15:33:00,0.76355,0.7637,0.763,0.763,56100000.0
2008-06-05 15:34:00,0.7631,0.7631,0.763,0.763,21300000.0
2008-06-05 15:35:00,0.763,0.7641,0.763,0.7641,49500000.0
2008-06-05 15:36:00,0.7641,0.765,0.7641,0.7649,50300000.0
2008-06-05 15:37:00,0.765,0.7652,0.7648,0.7648,21300000.0
2008-06-05 15:38:00,0.7647,0.7649,0.7646,0.7646,11100000.0
2008-06-05 15:39:00,0.7645,0.76465,0.7645,0.7645,10900000.0
2008-06-05 15:40:00,0.7645,0.7648,0.7642,0.7646,39300000.0
2008-06-05 15:41:00,0.7647,0.765,0.7646,0.7648,26200000.0
2008-06-05 15:42:00,0.7648,0.7651,0.7648,0.7651,28700000.0
2008-06-05 15:43:00,0.765,0.7655,0.7649,0.7652,59300000.0
2008-06-05 15:44:00,0.7652,0.7652,0.7648,0.7649,30200000.0
2008-06-05 15:45:00,0.76485,0.76495,0.7648,0.7649,39400000.0
2008-06-05 15:46:00,0.7649,0.7649,0.7648,0.7649,10200000.0
2008-06-05 15:47:00,0.7649,0.76505,0.7649,0.765,9000000.0
2008-06-05 15:48:00,0.7652,0.7652,0.765,0.7651,13400000.0
2008-06-05 15:49:00,0.7651,0.7653,0.76495,0.765,41200000.0
2008-06-05 15:50:00,0.76545,0.7655,0.765,0.7652,32800000.0
2008-06-05 15:51:00,0.7652,0.7652,0.7648,0.7649,19000000.0
2008-06-05 15:52:00,0.76505,0.7652,0.76505,0.7652,20400000.0
2008-06-05 15:53:00,0.7652,0.7652,0.7651,0.7651,6000000.0
2008-06-05 15:54:00,0.76505,0.7651,0.76505,0.7651,11400000.0
2008-06-05 15:55:00,0.7651,0.7651,0.7649,0.7651,41300000.0
2008-06-05 15:56:00,0.7651,0.7654,0.7648,0.765,50900000.0
2008-06-05 15:57:00,0.765,0.7652,0.765,0.7651,24000000.0
2008-06-05 15:58:00,0.76505,0.7652,0.765,0.7652,22800000.0
2008-06-05 15:59:00,0.7651,0.7652,0.7651,0.7652,5300000.0
2008-06-05 16:00:00,0.7652,0.7655,0.7652,0.7654,26500000.0
2008-06-05 16:01:00,0.7654,0.7657,0.7654,0.7657,31800000.0
2008-06-05 16:02:00,0.7657,0.7657,0.7656,0.7656,3000000.0
2008-06-05 16:03:00,0.7656,0.7656,0.7653,0.7655,33600000.0
2008-06-05 16:04:00,0.7655,0.7655,0.7653,0.7655,11200000.0
2008-06-05 16:05:00,0.76545,0.76545,0.76545,0.76545,600000.0
2008-06-05 16:06:00,0.76535,0.7654,0.7652,0.7653,16300000.0
2008-06-05 16:07:00,0.7655,0.7656,0.7653,0.7653,17300000.0
2008-06-05 16:08:00,0.7653,0.7653,0.7652,0.7653,3100000.0
2008-06-05 16:09:00,0.7653,0.7654,0.7652,0.7653,6500000.0
2008-06-05 16:10:00,0.7653,0.7655,0.7653,0.7655,2900000.0
2008-06-05 16:11:00,0.7654,0.7654,0.7653,0.7653,6300000.0
2008-06-05 16:12:00,0.7654,0.7654,0.7653,0.7654,6700000.0
2008-06-05 16:13:00,0.7654,0.7654,0.7653,0.7653,4300000.0
2008-06-05 16:14:00,0.76535,0.7654,0.7653,0.7653,3000000.0
2008-06-05 16:15:00,0.7653,0.7654,0.7651,0.7652,11400000.0
2008-06-05 16:16:00,0.7651,0.7652,0.765,0.76515,22400000.0
2008-06-05 16:17:00,0.7652,0.7654,0.76515,0.7654,24300000.0
2008-06-05 16:18:00,0.7655,0.7656,0.7653,0.7654,22100000.0
2008-06-05 16:19:00,0.7654,0.7656,0.7654,0.7654,9200000.0
2008-06-05 16:20:00,0.7653,0.7653,0.7653,0.7653,3800000.0
2008-06-05 16:21:00,0.7653,0.7656,0.7653,0.7655,6500000.0
2008-06-05 16:22:00,0.76545,0.76545,0.76545,0.76545,1800000.0
2008-06-05 16:23:00,0.76545,0.76545,0.7654,0.7654,8100000.0
2008-06-05 16:24:00,0.76535,0.7654,0.7653,0.7654,4800000.0
2008-06-05 16:25:00,0.7654,0.7655,0.7654,0.7654,3600000.0
2008-06-05 16:26:00,0.7655,0.7655,0.7654,0.7655,1800000.0
2008-06-05 16:27:00,0.76545,0.76545,0.7653,0.7653,13200000.0
2008-06-05 16:28:00,0.7652,0.7652,0.7649,0.7649,29200000.0
2008-06-05 16:29:00,0.7649,0.7649,0.7647,0.7647,21300000.0
2008-06-05 16:30:00,0.7647,0.765,0.7646,0.765,9100000.0
2008-06-05 16:31:00,0.765,0.76505,0.7649,0.765,16400000.0
2008-06-05 16:32:00,0.765,0.765,0.7647,0.7648,17900000.0
2008-06-05 16:33:00,0.7648,0.7648,0.7647,0.7647,17100000.0
2008-06-05 16:34:00,0.7647,0.76475,0.7645,0.7646,37400000.0
2008-06-05 16:35:00,0.7647,0.7647,0.7645,0.7646,16300000.0
2008-06-05 16:36:00,0.7646,0.7648,0.7645,0.7648,14300000.0
2008-06-05 16:37:00,0.7648,0.7648,0.7644,0.7645,13600000.0
2008-06-05 16:38:00,0.7646,0.76465,0.7646,0.7646,20700000.0
2008-06-05 16:39:00,0.76465,0.76485,0.7646,0.7646,31600000.0
2008-06-05 16:40:00,0.7645,0.76465,0.7645,0.76465,5700000.0
2008-06-05 16:41:00,0.7646,0.7646,0.76455,0.76455,5100000.0
2008-06-05 16:42:00,0.7645,0.7646,0.7643,0.7645,28100000.0
2008-06-05 16:43:00,0.7645,0.7645,0.7643,0.7643,18200000.0
2008-06-05 16:44:00,0.7642,0.7642,0.76395,0.7642,8300000.0
2008-06-05 16:45:00,0.7642,0.7642,0.7639,0.7641,14900000.0
2008-06-05 16:46:00,0.7641,0.7643,0.7641,0.7641,23300000.0
2008-06-05 16:47:00,0.7641,0.7642,0.764,0.7642,6900000.0
2008-06-05 16:48:00,0.7642,0.7643,0.764,0.764,5200000.0
2008-06-05 16:49:00,0.764,0.764,0.7632,0.7636,35400000.0
2008-06-05 16:50:00,0.7636,0.7637,0.7635,0.7636,22100000.0
2008-06-05 16:51:00,0.7636,0.7637,0.7632,0.7632,29500000.0
2008-06-05 16:52:00,0.7632,0.7633,0.7631,0.7631,10500000.0
2008-06-05 16:53:00,0.76305,0.7634,0.7629,0.7634,28000000.0
2008-06-05 16:54:00,0.76345,0.7635,0.7633,0.7633,11900000.0
2008-06-05 16:55:00,0.7633,0.7634,0.763,0.763,13500000.0
2008-06-05 16:56:00,0.7631,0.7631,0.7626,0.7627,13500000.0
2008-06-05 16:57:00,0.7627,0.7631,0.7627,0.763,34400000.0
2008-06-05 16:58:00,0.763,0.7635,0.763,0.7635,12600000.0
2008-06-05 16:59:00,0.7635,0.76445,0.7634,0.7644,39900000.0
2008-06-05 17:00:00,0.76435,0.7645,0.7637,0.76425,42300000.0
2008-06-05 17:01:00,0.7642,0.7645,0.7642,0.7645,17000000.0
2008-06-05 17:02:00,0.76445,0.7645,0.7642,0.76435,19000000.0
2008-06-05 17:03:00,0.7643,0.7643,0.7642,0.7643,14900000.0
2008-06-05 17:04:00,0.7643,0.7643,0.7638,0.7638,32600000.0
2008-06-05 17:05:00,0.7639,0.7641,0.7638,0.7641,26000000.0
2008-06-05 17:06:00,0.7641,0.7642,0.7641,0.7641,8000000.0
2008-06-05 17:07:00,0.76405,0.7643,0.76405,0.7642,6200000.0
2008-06-05 17:08:00,0.7641,0.7641,0.76405,0.7641,2200000.0
2008-06-05 17:09:00,0.7641,0.7641,0.7641,0.7641,1900000.0
2008-06-05 17:10:00,0.7641,0.7643,0.7641,0.7643,8300000.0
2008-06-05 17:11:00,0.76435,0.7645,0.76435,0.7645,5500000.0
2008-06-05 17:12:00,0.7645,0.7645,0.7642,0.7645,15000000.0
2008-06-05 17:13:00,0.7645,0.7645,0.7644,0.7644,1800000.0
2008-06-05 17:14:00,0.76435,0.7646,0.76435,0.7645,16600000.0
2008-06-05 17:15:00,0.7644,0.7645,0.7644,0.7645,20600000.0
2008-06-05 17:16:00,0.7644,0.7644,0.7643,0.7644,2200000.0
2008-06-05 17:17:00,0.7644,0.7645,0.7642,0.7643,13400000.0
2008-06-05 17:18:00,0.7643,0.7643,0.7642,0.7643,7000000.0
2008-06-05 17:19:00,0.7644,0.7646,0.7644,0.7645,7200000.0
2008-06-05 17:20:00,0.7644,0.7644,0.7644,0.7644,6000000.0
2008-06-05 17:21:00,0.7644,0.7645,0.7643,0.7644,9700000.0
2008-06-05 17:22:00,0.7643,0.76445,0.7643,0.7644,18800000.0
2008-06-05 17:23:00,0.7643,0.7643,0.7643,0.7643,600000.0
2008-06-05 17:24:00,0.76435,0.7645,0.76435,0.7644,5600000.0
2008-06-05 17:25:00,0.7644,0.7645,0.7644,0.7644,4500000.0
2008-06-05 17:26:00,0.7644,0.7645,0.7644,0.7645,19500000.0
2008-06-05 17:27:00,0.7644,0.7646,0.7643,0.7643,21100000.0
2008-06-05 17:28:00,0.7643,0.7645,0.7643,0.7645,9100000.0
2008-06-05 17:29:00,0.7645,0.7645,0.7641,0.7643,26300000.0
2008-06-05 17:30:00,0.76435,0.7645,0.76425,0.76425,11100000.0
2008-06-05 17:31:00,0.7642,0.7644,0.7642,0.7642,12400000.0
2008-06-05 17:32:00,0.76435,0.7644,0.7642,0.7642,12600000.0
2008-06-05 17:33:00,0.7642,0.7642,0.7642,0.7642,2200000.0
2008-06-05 17:34:00,0.7642,0.76425,0.7642,0.7642,5500000.0
2008-06-05 17:35:00,0.7642,0.7643,0.7641,0.7641,19600000.0
2008-06-05 17:36:00,0.7641,0.76415,0.7641,0.7641,7400000.0
2008-06-05 17:37:00,0.7641,0.7644,0.7641,0.7642,15700000.0
2008-06-05 17:38:00,0.7642,0.7643,0.7642,0.7642,5300000.0
2008-06-05 17:39:00,0.76415,0.76415,0.76415,0.76415,600000.0
2008-06-05 17:40:00,0.7641,0.7641,0.7641,0.7641,600000.0
2008-06-05 17:41:00,0.7641,0.76415,0.76405,0.76415,8000000.0
2008-06-05 17:42:00,0.76415,0.7643,0.76415,0.7643,14900000.0
2008-06-05 17:43:00,0.7643,0.7645,0.7642,0.7642,6900000.0
2008-06-05 17:44:00,0.7642,0.7642,0.7642,0.7642,1700000.0
2008-06-05 17:45:00,0.76435,0.7644,0.76435,0.7644,1300000.0
2008-06-05 17:46:00,0.7645,0.7646,0.7645,0.7645,2400000.0
2008-06-05 17:47:00,0.7645,0.7645,0.7642,0.7642,10100000.0
2008-06-05 17:48:00,0.76425,0.7645,0.7642,0.7644,15000000.0
2008-06-05 17:49:00,0.7644,0.7645,0.7644,0.7645,15400000.0
2008-06-05 17:50:00,0.76445,0.7645,0.76445,0.7645,3500000.0
2008-06-05 17:51:00,0.7645,0.7646,0.7645,0.7645,9500000.0
2008-06-05 17:52:00,0.76465,0.7647,0.7646,0.7646,5200000.0
2008-06-05 17:53:00,0.7646,0.7647,0.7646,0.7647,6900000.0
2008-06-05 17:54:00,0.7647,0.7651,0.7647,0.7651,12900000.0
2008-06-05 17:55:00,0.7651,0.7651,0.765,0.7651,4400000.0
2008-06-05 17:56:00,0.7651,0.7651,0.765,0.765,2900000.0
2008-06-05 17:57:00,0.76495,0.76495,0.76495,0.76495,600000.0
2008-06-05 17:58:00,0.765,0.765,0.765,0.765,600000.0
2008-06-05 17:59:00,0.76495,0.765,0.76495,0.765,1200000.0
2008-06-05 18:00:00,0.76505,0.7651,0.765,0.765,1800000.0
2008-06-05 18:01:00,0.76495,0.76495,0.76495,0.76495,500000.0
2008-06-05 18:02:00,0.76485,0.7649,0.76485,0.7649,1200000.0
2008-06-05 18:03:00,0.76485,0.765,0.76485,0.765,2200000.0
2008-06-05 18:04:00,0.765,0.765,0.765,0.765,600000.0
2008-06-05 18:05:00,0.765,0.7655,0.765,0.7654,9200000.0
2008-06-05 18:06:00,0.7655,0.7656,0.7655,0.7655,6200000.0
2008-06-05 18:07:00,0.7655,0.7656,0.7655,0.7656,1500000.0
2008-06-05 18:08:00,0.7655,0.7657,0.7655,0.7656,6600000.0
2008-06-05 18:09:00,0.7655,0.7655,0.7654,0.7655,5700000.0
2008-06-05 18:10:00,0.7653,0.7653,0.7651,0.76525,10500000.0
2008-06-05 18:11:00,0.7652,0.7652,0.76515,0.7652,5700000.0
2008-06-05 18:12:00,0.7652,0.7655,0.7652,0.76525,19000000.0
2008-06-05 18:13:00,0.76535,0.7654,0.7652,0.7654,16300000.0
2008-06-05 18:14:00,0.7653,0.7653,0.7652,0.7652,6600000.0
2008-06-05 18:15:00,0.7652,0.7655,0.7652,0.7653,17600000.0
2008-06-05 18:16:00,0.7653,0.7654,0.7653,0.7653,7700000.0
2008-06-05 18:17:00,0.7654,0.7655,0.7653,0.7654,11400000.0
2008-06-05 18:18:00,0.7653,0.7656,0.7653,0.7654,17300000.0
2008-06-05 18:19:00,0.7655,0.7655,0.7653,0.7654,10900000.0
2008-06-05 18:20:00,0.7654,0.7655,0.7654,0.7655,2100000.0
2008-06-05 18:21:00,0.76535,0.7656,0.76535,0.7655,12200000.0
2008-06-05 18:22:00,0.7655,0.7655,0.7654,0.7654,1200000.0
2008-06-05 18:23:00,0.7654,0.7654,0.76535,0.76535,6500000.0
2008-06-05 18:24:00,0.76535,0.76535,0.76535,0.76535,1200000.0
2008-06-05 18:25:00,0.7656,0.7657,0.7655,0.7657,5800000.0
2008-06-05 18:26:00,0.7657,0.766,0.7657,0.7657,6500000.0
2008-06-05 18:27:00,0.76565,0.76565,0.7656,0.7656,4400000.0
2008-06-05 18:28:00,0.7656,0.7656,0.7654,0.7654,10600000.0
2008-06-05 18:29:00,0.7654,0.7655,0.76525,0.7655,5500000.0
2008-06-05 18:30:00,0.7653,0.7653,0.7653,0.7653,600000.0
2008-06-05 18:31:00,0.7657,0.7657,0.7654,0.7657,9000000.0
2008-06-05 18:32:00,0.76555,0.76555,0.76545,0.76545,1100000.0
2008-06-05 18:33:00,0.7655,0.7655,0.7655,0.7655,600000.0
2008-06-05 18:34:00,0.7654,0.7656,0.7654,0.7656,5200000.0
2008-06-05 18:35:00,0.7656,0.7656,0.7652,0.7652,10600000.0
2008-06-05 18:36:00,0.7652,0.7655,0.7652,0.7654,4700000.0
2008-06-05 18:37:00,0.7654,0.7657,0.7654,0.7654,19200000.0
2008-06-05 18:38:00,0.7654,0.7655,0.76535,0.7655,3000000.0
2008-06-05 18:39:00,0.7654,0.7654,0.7654,0.7654,600000.0
2008-06-05 18:40:00,0.7654,0.7654,0.7654,0.7654,700000.0
2008-06-05 18:41:00,0.7654,0.7655,0.7654,0.7655,8100000.0
2008-06-05 18:42:00,0.7655,0.7656,0.7655,0.7656,17300000.0
2008-06-05 18:43:00,0.7656,0.7657,0.7655,0.7657,20600000.0
2008-06-05 18:44:00,0.7657,0.76575,0.7655,0.7655,30900000.0
2008-06-05 18:45:00,0.7655,0.7661,0.7655,0.7661,32200000.0
2008-06-05 18:46:00,0.766,0.7661,0.766,0.766,4200000.0
2008-06-05 18:47:00,0.76595,0.7661,0.7659,0.766,9000000.0
2008-06-05 18:48:00,0.766,0.766,0.7657,0.766,15600000.0
2008-06-05 18:49:00,0.766,0.7661,0.7659,0.766,6700000.0
2008-06-05 18:50:00,0.766,0.766,0.766,0.766,1200000.0
2008-06-05 18:51:00,0.766,0.7661,0.766,0.766,2100000.0
2008-06-05 18:52:00,0.766,0.766,0.766,0.766,1800000.0
2008-06-05 18:53:00,0.766,0.76635,0.766,0.7663,14600000.0
2008-06-05 18:54:00,0.76635,0.7666,0.7661,0.7663,13700000.0
2008-06-05 18:55:00,0.7662,0.7664,0.7662,0.7663,2900000.0
2008-06-05 18:56:00,0.7662,0.7663,0.7662,0.7663,6300000.0
2008-06-05 18:57:00,0.76645,0.7668,0.7663,0.7665,14400000.0
2008-06-05 18:58:00,0.7665,0.767,0.7665,0.76685,9000000.0
2008-06-05 18:59:00,0.7668,0.76685,0.7668,0.76685,3500000.0
2008-06-05 19:00:00,0.7668,0.76685,0.7665,0.76675,11000000.0
2008-06-05 19:01:00,0.76685,0.76685,0.7668,0.7668,1600000.0
2008-06-05 19:02:00,0.7668,0.767,0.7668,0.767,6900000.0
2008-06-05 19:03:00,0.7668,0.7668,0.7668,0.7668,1200000.0
2008-06-05 19:04:00,0.76675,0.7669,0.76675,0.7669,1200000.0
2008-06-05 19:05:00,0.7667,0.7667,0.76665,0.76665,1100000.0
2008-06-05 19:06:00,0.7666,0.7668,0.7666,0.7667,4100000.0
2008-06-05 19:07:00,0.7667,0.7667,0.7665,0.7665,5600000.0
2008-06-05 19:08:00,0.7664,0.7665,0.7662,0.7665,13000000.0
2008-06-05 19:09:00,0.7665,0.7665,0.7663,0.7663,7200000.0
2008-06-05 19:10:00,0.76625,0.7663,0.7662,0.7663,26500000.0
2008-06-05 19:11:00,0.7663,0.7664,0.7663,0.7663,37100000.0
2008-06-05 19:12:00,0.7664,0.7667,0.7662,0.7662,30300000.0
2008-06-05 19:13:00,0.7662,0.7664,0.7662,0.7664,6300000.0
2008-06-05 19:14:00,0.7662,0.7663,0.7662,0.7663,1700000.0
2008-06-05 19:15:00,0.7662,0.7664,0.7662,0.7664,1200000.0
2008-06-05 19:16:00,0.7663,0.7667,0.7663,0.7666,5400000.0
2008-06-05 19:17:00,0.7665,0.7665,0.7665,0.7665,600000.0
2008-06-05 19:18:00,0.7663,0.7665,0.7663,0.7664,4000000.0
2008-06-05 19:19:00,0.7665,0.7666,0.7665,0.7665,4800000.0
2008-06-05 19:20:00,0.7663,0.7663,0.7663,0.7663,600000.0
2008-06-05 19:21:00,0.7663,0.7663,0.7663,0.7663,600000.0
2008-06-05 19:22:00,0.7663,0.7663,0.7663,0.7663,600000.0
2008-06-05 19:23:00,0.7663,0.7665,0.76625,0.7665,2400000.0
2008-06-05 19:24:00,0.7664,0.7665,0.7664,0.7665,1200000.0
2008-06-05 19:25:00,0.76635,0.76635,0.76635,0.76635,1200000.0
2008-06-05 19:26:00,0.7664,0.7668,0.7664,0.7668,6400000.0
2008-06-05 19:27:00,0.7666,0.7666,0.7666,0.7666,1000000.0
2008-06-05 19:28:00,0.76655,0.7667,0.7665,0.7665,5500000.0
2008-06-05 19:29:00,0.7664,0.7664,0.7664,0.7664,2300000.0
2008-06-05 19:30:00,0.7665,0.7666,0.7665,0.7666,1700000.0
2008-06-05 19:31:00,0.7665,0.7665,0.7665,0.7665,1100000.0
2008-06-05 19:32:00,0.7665,0.7667,0.7665,0.7667,5900000.0
2008-06-05 19:33:00,0.7666,0.7666,0.7666,0.7666,600000.0
2008-06-05 19:34:00,0.7665,0.7667,0.7665,0.7666,4600000.0
2008-06-05 19:35:00,0.7668,0.7668,0.7668,0.7668,600000.0
2008-06-05 19:36:00,0.7665,0.7665,0.7665,0.7665,3300000.0
2008-06-05 19:37:00,0.76655,0.76655,0.76655,0.76655,600000.0
2008-06-05 19:38:00,0.7666,0.7666,0.7666,0.7666,500000.0
2008-06-05 19:39:00,0.7666,0.7666,0.7666,0.7666,6400000.0
2008-06-05 19:40:00,0.7666,0.7667,0.7666,0.7666,4900000.0
2008-06-05 19:41:00,0.7666,0.7667,0.7666,0.7667,3200000.0
2008-06-05 19:42:00,0.76665,0.76665,0.7666,0.7666,2000000.0
2008-06-05 19:43:00,0.7666,0.7666,0.76655,0.76655,2700000.0
2008-06-05 19:44:00,0.76614,0.76634,0.76606,0.76629,6500000.0
2008-06-05 19:45:00,0.76655,0.7666,0.76655,0.7666,3000000.0
2008-06-05 19:46:00,0.7666,0.7667,0.7666,0.7667,5400000.0
2008-06-05 19:47:00,0.7666,0.7666,0.7666,0.7666,100000.0
2008-06-05 19:48:00,0.76643,0.76657,0.76629,0.7663,50000000.0
2008-06-05 19:49:00,0.76655,0.76655,0.7665,0.7665,1600000.0
2008-06-05 19:50:00,0.7665,0.7667,0.7664,0.7667,11800000.0
2008-06-05 19:51:00,0.7666,0.7666,0.76645,0.76645,1900000.0
2008-06-05 19:52:00,0.76645,0.7665,0.76645,0.7665,3300000.0
2008-06-05 19:53:00,0.76645,0.7665,0.76645,0.7665,1100000.0
2008-06-05 19:54:00,0.7666,0.7666,0.7666,0.7666,1800000.0
2008-06-05 19:55:00,0.7666,0.7666,0.7665,0.7665,1800000.0
2008-06-05 19:56:00,0.7666,0.7667,0.7666,0.7667,2400000.0
2008-06-05 19:57:00,0.76655,0.7666,0.76655,0.76655,1800000.0
2008-06-05 19:58:00,0.76671,0.76677,0.76634,0.76663,35900000.0
2008-06-05 19:59:00,0.7669,0.7669,0.7667,0.7669,3400000.0
2008-06-05 20:00:00,0.7668,0.7668,0.7667,0.7667,2900000.0
2008-06-05 20:01:00,0.7666,0.7666,0.7666,0.7666,3300000.0
2008-06-05 20:02:00,0.76645,0.76645,0.76645,0.76645,600000.0
2008-06-05 20:03:00,0.7664,0.7666,0.7664,0.7666,2700000.0
2008-06-05 20:04:00,0.76645,0.7667,0.76645,0.7667,3000000.0
2008-06-05 20:05:00,0.76645,0.76645,0.76645,0.76645,600000.0
2008-06-05 20:06:00,0.76635,0.76648,0.76622,0.76648,43500000.0
2008-06-05 20:07:00,0.7667,0.7667,0.7667,0.7667,1800000.0
2008-06-05 20:08:00,0.76655,0.7668,0.76655,0.7668,2800000.0
2008-06-05 20:09:00,0.7668,0.7671,0.7668,0.7671,20900000.0
2008-06-05 20:10:00,0.7671,0.7671,0.7668,0.7668,5900000.0
2008-06-05 20:11:00,0.7668,0.7668,0.7668,0.7668,1800000.0
2008-06-05 20:12:00,0.7668,0.7668,0.7668,0.7668,1200000.0
2008-06-05 20:13:00,0.7667,0.767,0.7667,0.767,9000000.0
2008-06-05 20:14:00,0.767,0.7674,0.767,0.7673,4200000.0
2008-06-05 20:15:00,0.7674,0.7674,0.7673,0.7673,2400000.0
2008-06-05 20:16:00,0.76715,0.76715,0.76715,0.76715,600000.0
2008-06-05 20:17:00,0.7672,0.7672,0.7671,0.7671,2400000.0
2008-06-05 20:18:00,0.7671,0.7671,0.767,0.767,1600000.0
2008-06-05 20:19:00,0.76695,0.76703,0.7668,0.7668,25000000.0
2008-06-05 20:20:00,0.767,0.7675,0.767,0.7675,5700000.0
2008-06-05 20:21:00,0.7674,0.7676,0.7674,0.7674,8400000.0
2008-06-05 20:22:00,0.76725,0.76725,0.76725,0.76725,600000.0
2008-06-05 20:23:00,0.7672,0.7673,0.7672,0.7673,2800000.0
2008-06-05 20:24:00,0.76715,0.76715,0.76705,0.7671,11000000.0
2008-06-05 20:25:00,0.7671,0.7671,0.7671,0.7671,3600000.0
2008-06-05 20:26:00,0.7672,0.7672,0.7671,0.7672,1800000.0
2008-06-05 20:27:00,0.7673,0.7673,0.7673,0.7673,600000.0
2008-06-05 20:28:00,0.76715,0.76715,0.76715,0.76715,600000.0
2008-06-05 20:29:00,0.7671,0.7672,0.76705,0.7672,2400000.0
2008-06-05 20:30:00,0.76693,0.76704,0.76672,0.76683,9300000.0
2008-06-05 20:31:00,0.76705,0.7673,0.76705,0.7672,3000000.0
2008-06-05 20:32:00,0.76705,0.7672,0.767,0.767,3500000.0
2008-06-05 20:33:00,0.76692,0.76694,0.76654,0.76654,92300000.0
2008-06-05 20:34:00,0.76705,0.7673,0.76705,0.7673,3000000.0
2008-06-05 20:35:00,0.7672,0.7672,0.7672,0.7672,1200000.0
2008-06-05 20:36:00,0.7673,0.7673,0.7672,0.7672,1200000.0
2008-06-05 20:37:00,0.76705,0.7671,0.7669,0.7669,4800000.0
2008-06-05 20:38:00,0.7668,0.7671,0.7668,0.7671,15000000.0
2008-06-05 20:39:00,0.7672,0.7672,0.7668,0.7671,15700000.0
2008-06-05 20:40:00,0.767,0.7672,0.767,0.7671,4800000.0
2008-06-05 20:41:00,0.7672,0.7672,0.7672,0.7672,600000.0
2008-06-05 20:42:00,0.7671,0.7671,0.7671,0.7671,600000.0
2008-06-05 20:43:00,0.7673,0.7673,0.7673,0.7673,600000.0
2008-06-05 20:44:00,0.7672,0.7672,0.7672,0.7672,600000.0
2008-06-05 20:45:00,0.7674,0.7674,0.7672,0.7672,4600000.0
2008-06-05 20:46:00,0.7673,0.7674,0.7673,0.7674,1200000.0
2008-06-05 20:47:00,0.7673,0.7675,0.7673,0.7674,4200000.0
2008-06-05 20:48:00,0.7674,0.7675,0.7672,0.7672,7100000.0
2008-06-05 20:49:00,0.7672,0.7673,0.767,0.767,3300000.0
2008-06-05 20:50:00,0.76705,0.7673,0.76705,0.7673,4600000.0
2008-06-05 20:51:00,0.7672,0.7672,0.7672,0.7672,600000.0
2008-06-05 20:52:00,0.7671,0.7675,0.7671,0.7672,17100000.0
2008-06-05 20:53:00,0.7673,0.7673,0.7673,0.7673,600000.0
2008-06-05 20:54:00,0.7671,0.7673,0.7671,0.7673,4700000.0
2008-06-05 20:55:00,0.7671,0.7671,0.7671,0.7671,600000.0
2008-06-05 20:56:00,0.76705,0.7672,0.76705,0.7672,1200000.0
2008-06-05 20:57:00,0.76705,0.7672,0.767,0.7672,3000000.0
2008-06-05 20:58:00,0.7671,0.7672,0.7671,0.7672,1200000.0
2008-06-05 20:59:00,0.76705,0.76705,0.76705,0.76705,600000.0
2008-06-05 21:00:00,0.76705,0.7671,0.767,0.7671,8600000.0
2008-06-05 21:01:00,0.7671,0.7671,0.76705,0.76705,1800000.0
2008-06-05 21:02:00,0.7671,0.7671,0.7671,0.7671,500000.0
2008-06-05 21:03:00,0.7671,0.7671,0.767,0.767,2500000.0
2008-06-05 21:04:00,0.76695,0.76695,0.76695,0.76695,600000.0
2008-06-05 21:05:00,0.7671,0.7672,0.7671,0.7672,1200000.0
2008-06-05 21:06:00,0.767,0.7672,0.767,0.7671,2400000.0
2008-06-05 21:07:00,0.76695,0.76695,0.76695,0.76695,600000.0
2008-06-05 21:08:00,0.76695,0.76695,0.7669,0.7669,1200000.0
2008-06-05 21:09:00,0.76685,0.767,0.7666,0.7669,11900000.0
2008-06-05 21:10:00,0.76675,0.76675,0.76675,0.76675,600000.0
2008-06-05 21:11:00,0.76665,0.76686,0.76656,0.76677,39000000.0
2008-06-05 21:12:00,0.7666,0.76672,0.76643,0.76643,13200000.0
2008-06-05 21:13:00,0.76633,0.76661,0.76633,0.76647,20700000.0
2008-06-05 21:14:00,0.7667,0.76675,0.7667,0.76675,2400000.0
2008-06-05 21:15:00,0.76664,0.76664,0.76641,0.76641,13000000.0
2008-06-05 21:16:00,0.76648,0.76685,0.76648,0.76668,12900000.0
2008-06-05 21:17:00,0.7668,0.7669,0.7668,0.7669,6000000.0
2008-06-05 21:18:00,0.7668,0.7668,0.7668,0.7668,600000.0
2008-06-05 21:19:00,0.76685,0.7674,0.76685,0.7672,7800000.0
2008-06-05 21:20:00,0.76705,0.76705,0.767,0.767,2900000.0
2008-06-05 21:21:00,0.76685,0.76685,0.76685,0.76685,600000.0
2008-06-05 21:22:00,0.7669,0.7669,0.7669,0.7669,600000.0
2008-06-05 21:23:00,0.7669,0.767,0.76685,0.767,6600000.0
2008-06-05 21:24:00,0.7669,0.7669,0.7669,0.7669,600000.0
2008-06-05 21:25:00,0.76695,0.7673,0.76695,0.767,4700000.0
2008-06-05 21:26:00,0.767,0.7672,0.767,0.7672,4500000.0
2008-06-05 21:27:00,0.76705,0.76705,0.7669,0.767,5800000.0
2008-06-05 21:28:00,0.76705,0.7672,0.767,0.767,3500000.0
2008-06-05 21:29:00,0.767,0.7673,0.767,0.7673,14800000.0
2008-06-05 21:30:00,0.7672,0.7673,0.7672,0.7673,1800000.0
2008-06-05 21:31:00,0.7673,0.7673,0.7669,0.7669,11300000.0
2008-06-05 21:32:00,0.7669,0.7669,0.7666,0.7666,4600000.0
2008-06-05 21:33:00,0.7666,0.7666,0.7666,0.7666,600000.0
2008-06-05 21:34:00,0.76665,0.7668,0.76665,0.7668,3600000.0
2008-06-05 21:35:00,0.76675,0.76675,0.76675,0.76675,600000.0
2008-06-05 21:36:00,0.76675,0.7668,0.7667,0.7668,1800000.0
2008-06-05 21:37:00,0.7667,0.7669,0.7667,0.7669,1800000.0
2008-06-05 21:38:00,0.76675,0.7672,0.76675,0.7668,13500000.0
2008-06-05 21:39:00,0.7673,0.7675,0.7671,0.7675,11200000.0
2008-06-05 21:40:00,0.7673,0.7676,0.7673,0.7676,5000000.0
2008-06-05 21:41:00,0.7674,0.7675,0.7672,0.7675,8200000.0
2008-06-05 21:42:00,0.76735,0.7674,0.76735,0.76735,1800000.0
2008-06-05 21:43:00,0.76735,0.7677,0.7673,0.7676,8800000.0
2008-06-05 21:44:00,0.7675,0.7676,0.7675,0.7675,1800000.0
2008-06-05 21:45:00,0.7674,0.7676,0.7674,0.7676,1200000.0
2008-06-05 21:46:00,0.7675,0.7675,0.7675,0.7675,1200000.0
2008-06-05 21:47:00,0.7674,0.7674,0.76665,0.767,47600000.0
2008-06-05 21:48:00,0.767,0.7674,0.767,0.767,23200000.0
2008-06-05 21:49:00,0.767,0.7674,0.767,0.7674,38900000.0
2008-06-05 21:50:00,0.7674,0.7674,0.7673,0.7674,1800000.0
2008-06-05 21:51:00,0.7675,0.7675,0.7673,0.7674,5900000.0
2008-06-05 21:52:00,0.76725,0.76725,0.76725,0.76725,600000.0
2008-06-05 21:53:00,0.7672,0.7677,0.7672,0.7676,5500000.0
2008-06-05 21:54:00,0.7674,0.7674,0.7674,0.7674,1400000.0
2008-06-05 21:55:00,0.7674,0.7674,0.76735,0.7674,2400000.0
2008-06-05 21:56:00,0.76721,0.76741,0.76715,0.76741,10400000.0
2008-06-05 21:57:00,0.76735,0.76735,0.76735,0.76735,600000.0
2008-06-05 21:58:00,0.7674,0.7674,0.7674,0.7674,1200000.0
2008-06-05 21:59:00,0.7674,0.76745,0.7674,0.76745,3200000.0
2008-06-05 22:00:00,0.7674,0.7677,0.7674,0.7676,6600000.0
2008-06-05 22:01:00,0.7676,0.7678,0.7674,0.7675,10100000.0
2008-06-05 22:02:00,0.7675,0.7675,0.7675,0.7675,3000000.0
2008-06-05 22:03:00,0.7673,0.7673,0.76725,0.7673,1800000.0
2008-06-05 22:04:00,0.76725,0.7675,0.76725,0.7675,9000000.0
2008-06-05 22:05:00,0.7674,0.7676,0.7674,0.7674,11900000.0
2008-06-05 22:06:00,0.7675,0.7675,0.7674,0.7674,1800000.0
2008-06-05 22:07:00,0.76725,0.7675,0.76725,0.7675,3000000.0
2008-06-05 22:08:00,0.7675,0.7675,0.7675,0.7675,1200000.0
2008-06-05 22:09:00,0.7673,0.7676,0.7673,0.7676,4000000.0
2008-06-05 22:10:00,0.7675,0.7675,0.7675,0.7675,1200000.0
2008-06-05 22:11:00,0.76735,0.76735,0.76735,0.76735,3000000.0
2008-06-05 22:12:00,0.7675,0.7675,0.7674,0.7674,3600000.0
2008-06-05 22:13:00,0.7675,0.7675,0.7675,0.7675,600000.0
2008-06-05 22:14:00,0.7674,0.7674,0.7674,0.7674,3300000.0
2008-06-05 22:15:00,0.7676,0.7677,0.7676,0.7676,1700000.0
2008-06-05 22:16:00,0.7677,0.7677,0.7674,0.7676,17560000.0
2008-06-05 22:17:00,0.7676,0.7681,0.7676,0.7681,13100000.0
2008-06-05 22:18:00,0.7681,0.7681,0.768,0.768,3300000.0
2008-06-05 22:19:00,0.7678,0.768,0.7678,0.768,5500000.0
2008-06-05 22:20:00,0.76785,0.768,0.7678,0.7679,5600000.0
2008-06-05 22:21:00,0.7678,0.7678,0.7678,0.7678,4300000.0
2008-06-05 22:22:00,0.7678,0.7679,0.7678,0.7679,8600000.0
2008-06-05 22:23:00,0.7679,0.768,0.7679,0.768,4200000.0
2008-06-05 22:24:00,0.7679,0.768,0.7679,0.768,1800000.0
2008-06-05 22:25:00,0.7682,0.7682,0.768,0.768,3400000.0
2008-06-05 22:26:00,0.768,0.7681,0.768,0.768,5400000.0
2008-06-05 22:27:00,0.7678,0.7678,0.7678,0.7678,800000.0
2008-06-05 22:28:00,0.7678,0.7679,0.7678,0.7679,7100000.0
2008-06-05 22:29:00,0.7679,0.7679,0.7679,0.7679,4000000.0
2008-06-05 22:30:00,0.7679,0.7679,0.7679,0.7679,6600000.0
2008-06-05 22:31:00,0.7679,0.7679,0.7679,0.7679,5500000.0
2008-06-05 22:32:00,0.7679,0.7679,0.7679,0.7679,3900000.0
2008-06-05 22:33:00,0.7679,0.768,0.7679,0.768,5400000.0
2008-06-05 22:34:00,0.768,0.768,0.7676,0.7678,20400000.0
2008-06-05 22:35:00,0.7678,0.7679,0.7678,0.7679,7400000.0
2008-06-05 22:36:00,0.7679,0.7679,0.7678,0.7679,7700000.0
2008-06-05 22:37:00,0.7679,0.7679,0.7678,0.7678,9700000.0
2008-06-05 22:38:00,0.7678,0.7678,0.7677,0.7677,4100000.0
2008-06-05 22:39:00,0.7678,0.7678,0.7677,0.7678,18800000.0
2008-06-05 22:40:00,0.7678,0.7679,0.7678,0.7679,7500000.0
2008-06-05 22:41:00,0.7679,0.768,0.7679,0.7679,14700000.0
2008-06-05 22:42:00,0.768,0.768,0.768,0.768,1200000.0
2008-06-05 22:43:00,0.768,0.768,0.7679,0.768,8800000.0
2008-06-05 22:44:00,0.7679,0.768,0.7679,0.7679,28700000.0
2008-06-05 22:45:00,0.768,0.768,0.7679,0.7679,30800000.0
2008-06-05 22:46:00,0.7679,0.7679,0.7678,0.7679,18200000.0
2008-06-05 22:47:00,0.7679,0.7679,0.7679,0.7679,3900000.0
2008-06-05 22:48:00,0.7678,0.768,0.7678,0.768,12100000.0
2008-06-05 22:49:00,0.768,0.768,0.768,0.768,4900000.0
2008-06-05 22:50:00,0.768,0.768,0.768,0.768,5300000.0
2008-06-05 22:51:00,0.7679,0.7679,0.7679,0.7679,34800000.0
2008-06-05 22:52:00,0.7679,0.7681,0.7678,0.7678,6200000.0
2008-06-05 22:53:00,0.7678,0.7679,0.7678,0.7679,17500000.0
2008-06-05 22:54:00,0.7679,0.768,0.7679,0.768,8100000.0
2008-06-05 22:55:00,0.7679,0.7679,0.7679,0.7679,13300000.0
2008-06-05 22:56:00,0.7679,0.76795,0.7679,0.76795,13300000.0
2008-06-05 22:57:00,0.76795,0.76795,0.7677,0.7678,13700000.0
2008-06-05 22:58:00,0.7678,0.7678,0.7675,0.7676,36800000.0
2008-06-05 22:59:00,0.7675,0.7677,0.7675,0.7676,42700000.0
2008-06-05 23:00:00,0.7676,0.7677,0.7676,0.7677,4100000.0
2008-06-05 23:01:00,0.7678,0.7678,0.7675,0.7675,16700000.0
2008-06-05 23:02:00,0.7675,0.7675,0.7675,0.7675,500000.0
2008-06-05 23:03:00,0.7674,0.76754,0.76706,0.76739,21400000.0
2008-06-05 23:04:00,0.7677,0.7677,0.7677,0.7677,2400000.0
2008-06-05 23:05:00,0.7677,0.7677,0.7677,0.7677,2000000.0
2008-06-05 23:06:00,0.7677,0.7677,0.7671,0.7671,29100000.0
2008-06-05 23:07:00,0.7671,0.7674,0.7671,0.7673,43700000.0
2008-06-05 23:08:00,0.7673,0.7674,0.7673,0.7674,7000000.0
2008-06-05 23:09:00,0.7674,0.7677,0.7674,0.7677,15900000.0
2008-06-05 23:10:00,0.7676,0.7678,0.7676,0.7676,12900000.0
2008-06-05 23:11:00,0.7676,0.7677,0.7676,0.7676,11800000.0
2008-06-05 23:12:00,0.7676,0.7676,0.7675,0.7675,82500000.0
2008-06-05 23:13:00,0.7676,0.7676,0.7676,0.7676,4300000.0
2008-06-05 23:14:00,0.76758,0.76758,0.7671,0.7671,11800000.0
2008-06-05 23:15:00,0.76719,0.76742,0.76719,0.7674,7400000.0
2008-06-05 23:16:00,0.7676,0.7676,0.7676,0.7676,800000.0
2008-06-05 23:17:00,0.7675,0.7675,0.7675,0.7675,9400000.0
2008-06-05 23:18:00,0.7675,0.7675,0.7675,0.7675,2800000.0
2008-06-05 23:19:00,0.7675,0.7675,0.7675,0.7675,4700000.0
2008-06-05 23:20:00,0.7675,0.7675,0.7675,0.7675,7200000.0
2008-06-05 23:21:00,0.7675,0.7675,0.7675,0.7675,14500000.0
2008-06-05 23:22:00,0.7675,0.7675,0.7675,0.7675,11400000.0
2008-06-05 23:23:00,0.7675,0.7675,0.7675,0.7675,15500000.0
2008-06-05 23:24:00,0.7675,0.7675,0.7672,0.7672,19500000.0
2008-06-05 23:25:00,0.7672,0.7673,0.7672,0.7673,4400000.0
2008-06-05 23:26:00,0.7673,0.7673,0.7673,0.7673,2900000.0
2008-06-05 23:27:00,0.7673,0.7673,0.7673,0.7673,1500000.0
2008-06-05 23:28:00,0.7673,0.7673,0.7665,0.7665,37100000.0
2008-06-05 23:29:00,0.76665,0.7669,0.7666,0.7666,43300000.0
2008-06-05 23:30:00,0.7666,0.7666,0.7666,0.7666,15400000.0
2008-06-05 23:31:00,0.7666,0.7666,0.7665,0.7665,14100000.0
2008-06-05 23:32:00,0.7665,0.7666,0.7665,0.7666,14800000.0
2008-06-05 23:33:00,0.7666,0.7666,0.7666,0.7666,9100000.0
2008-06-05 23:34:00,0.7666,0.7667,0.7666,0.7666,32000000.0
2008-06-05 23:35:00,0.7666,0.7667,0.7665,0.7666,27000000.0
2008-06-05 23:36:00,0.7666,0.7666,0.7665,0.7665,26400000.0
2008-06-05 23:37:00,0.7665,0.7665,0.7664,0.7665,26200000.0
2008-06-05 23:38:00,0.7665,0.7665,0.7665,0.7665,3700000.0
2008-06-05 23:39:00,0.76619,0.76634,0.76611,0.76623,5000000.0
2008-06-05 23:40:00,0.7665,0.7665,0.7662,0.7664,38800000.0
2008-06-05 23:41:00,0.7664,0.7664,0.7663,0.7664,59200000.0
2008-06-05 23:42:00,0.7663,0.7663,0.7662,0.7662,39400000.0
2008-06-05 23:43:00,0.7662,0.7663,0.7662,0.7662,25300000.0
2008-06-05 23:44:00,0.7662,0.7663,0.7662,0.7663,18700000.0
2008-06-05 23:45:00,0.7663,0.7663,0.7663,0.7663,10900000.0
2008-06-05 23:46:00,0.7663,0.7663,0.7662,0.7663,32400000.0
2008-06-05 23:47:00,0.7663,0.7666,0.7662,0.7663,33700000.0
2008-06-05 23:48:00,0.7662,0.7662,0.766,0.766,75700000.0
2008-06-05 23:49:00,0.766,0.7661,0.7659,0.7659,68900000.0
2008-06-05 23:50:00,0.766,0.766,0.7659,0.7659,58100000.0
2008-06-05 23:51:00,0.7659,0.7661,0.7657,0.7658,113700000.0
2008-06-05 23:52:00,0.7658,0.7658,0.7657,0.7658,45100000.0
2008-06-05 23:53:00,0.7658,0.7658,0.7656,0.7656,95500000.0
2008-06-05 23:54:00,0.7657,0.7657,0.7657,0.7657,11800000.0
2008-06-05 23:55:00,0.7657,0.7657,0.7654,0.7655,74300000.0
2008-06-05 23:56:00,0.7656,0.7658,0.7656,0.7658,69200000.0
2008-06-05 23:57:00,0.7658,0.7658,0.7656,0.7656,10100000.0
2008-06-05 23:58:00,0.7656,0.7656,0.7656,0.7656,27200000.0
2008-06-05 23:59:00,0.7656,0.7656,0.7655,0.7655,23100000.0
2008-06-06 00:00:00,0.7654,0.7657,0.7653,0.7656,53000000.0
2008-06-06 00:01:00,0.7656,0.7656,0.7656,0.7656,21300000.0
2008-06-06 00:02:00,0.7656,0.7657,0.7656,0.7657,17800000.0
2008-06-06 00:03:00,0.7657,0.7657,0.7657,0.7657,6500000.0
2008-06-06 00:04:00,0.7657,0.7657,0.7657,0.7657,9100000.0
2008-06-06 00:05:00,0.7658,0.7658,0.7658,0.7658,3800000.0
2008-06-06 00:06:00,0.7658,0.7658,0.7657,0.7657,19900000.0
2008-06-06 00:07:00,0.7657,0.7657,0.7657,0.7657,17200000.0
2008-06-06 00:08:00,0.7657,0.7657,0.7657,0.7657,34300000.0
2008-06-06 00:09:00,0.7658,0.7658,0.7657,0.7658,27400000.0
2008-06-06 00:10:00,0.7658,0.7658,0.7658,0.7658,12900000.0
2008-06-06 00:11:00,0.7658,0.7659,0.7658,0.7659,15900000.0
2008-06-06 00:12:00,0.7659,0.7659,0.7659,0.7659,33900000.0
2008-06-06 00:13:00,0.7659,0.7659,0.7657,0.7658,34800000.0
2008-06-06 00:14:00,0.7658,0.7658,0.7658,0.7658,2400000.0
2008-06-06 00:15:00,0.7658,0.7658,0.7658,0.7658,3300000.0
2008-06-06 00:16:00,0.7658,0.7659,0.7658,0.7658,18900000.0
2008-06-06 00:17:00,0.7658,0.7658,0.7658,0.7658,8400000.0
2008-06-06 00:18:00,0.76564,0.76582,0.76557,0.76557,8800000.0
2008-06-06 00:19:00,0.7658,0.7659,0.7658,0.7659,8100000.0
2008-06-06 00:20:00,0.7659,0.766,0.7659,0.7659,48800000.0
2008-06-06 00:21:00,0.7659,0.7659,0.7659,0.7659,4900000.0
2008-06-06 00:22:00,0.7659,0.7659,0.7659,0.7659,2600000.0
2008-06-06 00:23:00,0.7659,0.7661,0.7659,0.7661,53400000.0
2008-06-06 00:24:00,0.7661,0.7661,0.7661,0.7661,24600000.0
2008-06-06 00:25:00,0.7661,0.7662,0.7661,0.7662,4000000.0
2008-06-06 00:26:00,0.7662,0.7662,0.766,0.7662,50000000.0
2008-06-06 00:27:00,0.7662,0.7662,0.7662,0.7662,4600000.0
2008-06-06 00:28:00,0.7662,0.7662,0.7661,0.7662,18300000.0
2008-06-06 00:29:00,0.7662,0.7662,0.7661,0.7661,9200000.0
2008-06-06 00:30:00,0.7661,0.7661,0.7657,0.7659,76400000.0
2008-06-06 00:31:00,0.7659,0.766,0.7659,0.7659,23500000.0
2008-06-06 00:32:00,0.7659,0.7659,0.7658,0.7658,16700000.0
2008-06-06 00:33:00,0.7659,0.7659,0.7658,0.7659,20600000.0
2008-06-06 00:34:00,0.7659,0.7659,0.7658,0.7659,39100000.0
2008-06-06 00:35:00,0.7659,0.766,0.7657,0.7659,40000000.0
2008-06-06 00:36:00,0.7659,0.7659,0.7657,0.7658,13800000.0
2008-06-06 00:37:00,0.7657,0.7657,0.7656,0.7657,40100000.0
2008-06-06 00:38:00,0.7657,0.7658,0.7656,0.7656,55700000.0
2008-06-06 00:39:00,0.7656,0.7656,0.7656,0.7656,5600000.0
2008-06-06 00:40:00,0.7656,0.7656,0.7656,0.7656,9800000.0
2008-06-06 00:41:00,0.7656,0.7656,0.7656,0.7656,27800000.0
2008-06-06 00:42:00,0.7656,0.7656,0.7656,0.7656,8000000.0
2008-06-06 00:43:00,0.7656,0.7656,0.7656,0.7656,5400000.0
2008-06-06 00:44:00,0.7656,0.7656,0.7656,0.7656,27900000.0
2008-06-06 00:45:00,0.7656,0.7656,0.7656,0.7656,10400000.0
2008-06-06 00:46:00,0.7656,0.7657,0.7656,0.7657,9000000.0
2008-06-06 00:47:00,0.7657,0.7657,0.7655,0.7655,28600000.0
2008-06-06 00:48:00,0.7655,0.7656,0.7652,0.7653,44000000.0
2008-06-06 00:49:00,0.7653,0.7653,0.7652,0.7653,58300000.0
2008-06-06 00:50:00,0.7653,0.7654,0.7653,0.7654,21900000.0
2008-06-06 00:51:00,0.7654,0.7654,0.7654,0.7654,21500000.0
2008-06-06 00:52:00,0.7654,0.7655,0.7654,0.7654,11300000.0
2008-06-06 00:53:00,0.7655,0.7655,0.7654,0.7654,8100000.0
2008-06-06 00:54:00,0.7654,0.7655,0.7654,0.7655,12000000.0
2008-06-06 00:55:00,0.7655,0.7656,0.7654,0.7656,38900000.0
2008-06-06 00:56:00,0.7655,0.7655,0.7654,0.7655,33500000.0
2008-06-06 00:57:00,0.7655,0.7655,0.7655,0.7655,31000000.0
2008-06-06 00:58:00,0.7655,0.7656,0.7655,0.7656,15300000.0
2008-06-06 00:59:00,0.76523,0.76549,0.76517,0.76526,12000000.0
2008-06-06 01:00:00,0.7656,0.7656,0.7656,0.7656,2300000.0
2008-06-06 01:01:00,0.7656,0.7656,0.7656,0.7656,4800000.0
2008-06-06 01:02:00,0.76494,0.76559,0.76494,0.76532,15800000.0
2008-06-06 01:03:00,0.7656,0.7658,0.7656,0.7657,15300000.0
2008-06-06 01:04:00,0.7657,0.7658,0.7655,0.7656,32100000.0
2008-06-06 01:05:00,0.7656,0.7656,0.7655,0.7656,13200000.0
2008-06-06 01:06:00,0.7656,0.7657,0.7655,0.7657,21000000.0
2008-06-06 01:07:00,0.7656,0.7657,0.7655,0.7657,12000000.0
2008-06-06 01:08:00,0.7657,0.7657,0.7656,0.7656,5700000.0
2008-06-06 01:09:00,0.76524,0.76537,0.7652,0.7652,11200000.0
2008-06-06 01:10:00,0.7656,0.7656,0.7654,0.7655,24700000.0
2008-06-06 01:11:00,0.7655,0.7655,0.7655,0.7655,3100000.0
2008-06-06 01:12:00,0.7655,0.7655,0.7655,0.7655,4400000.0
2008-06-06 01:13:00,0.7655,0.7655,0.7655,0.7655,12200000.0
2008-06-06 01:14:00,0.7655,0.7657,0.7655,0.7657,15900000.0
2008-06-06 01:15:00,0.7657,0.7657,0.7656,0.7657,16100000.0
2008-06-06 01:16:00,0.7657,0.7658,0.7656,0.7658,11300000.0
2008-06-06 01:17:00,0.7658,0.7658,0.7658,0.7658,3400000.0
2008-06-06 01:18:00,0.7658,0.7659,0.7657,0.7657,18200000.0
2008-06-06 01:19:00,0.7657,0.7657,0.7657,0.7657,6600000.0
2008-06-06 01:20:00,0.7657,0.7657,0.7657,0.7657,5800000.0
2008-06-06 01:21:00,0.7657,0.766,0.7657,0.766,24500000.0
2008-06-06 01:22:00,0.766,0.7661,0.766,0.766,17200000.0
2008-06-06 01:23:00,0.766,0.766,0.7657,0.7658,10600000.0
2008-06-06 01:24:00,0.7658,0.7658,0.7658,0.7658,800000.0
2008-06-06 01:25:00,0.7658,0.7658,0.7658,0.7658,1600000.0
2008-06-06 01:26:00,0.7658,0.7658,0.7658,0.7658,1600000.0
2008-06-06 01:27:00,0.7657,0.7657,0.7656,0.7657,8400000.0
2008-06-06 01:28:00,0.7658,0.7658,0.7655,0.7656,13000000.0
2008-06-06 01:29:00,0.7656,0.7656,0.7656,0.7656,500000.0
2008-06-06 01:30:00,0.76548,0.76568,0.76531,0.7654,13000000.0
2008-06-06 01:31:00,0.76544,0.76561,0.76539,0.76539,6800000.0
2008-06-06 01:32:00,0.7656,0.7656,0.7656,0.7656,1200000.0
2008-06-06 01:33:00,0.7656,0.7657,0.7656,0.7656,4600000.0
2008-06-06 01:34:00,0.7656,0.7656,0.7655,0.7655,33000000.0
2008-06-06 01:35:00,0.7655,0.7655,0.7655,0.7655,3800000.0
2008-06-06 01:36:00,0.7655,0.7655,0.7655,0.7655,11900000.0
2008-06-06 01:37:00,0.7655,0.7656,0.7655,0.7656,8300000.0
2008-06-06 01:38:00,0.7656,0.7656,0.7656,0.7656,2600000.0
2008-06-06 01:39:00,0.7656,0.7656,0.7655,0.7655,15700000.0
2008-06-06 01:40:00,0.7655,0.7656,0.7655,0.7656,16000000.0
2008-06-06 01:41:00,0.7656,0.7656,0.7655,0.7656,19800000.0
2008-06-06 01:42:00,0.7656,0.7657,0.7656,0.7656,20900000.0
2008-06-06 01:43:00,0.7656,0.7656,0.7656,0.7656,7600000.0
2008-06-06 01:44:00,0.7656,0.7656,0.7656,0.7656,6400000.0
2008-06-06 01:45:00,0.7656,0.7656,0.7656,0.7656,4300000.0
2008-06-06 01:46:00,0.7656,0.7656,0.7656,0.7656,5200000.0
2008-06-06 01:47:00,0.7656,0.7659,0.7656,0.7658,44700000.0
2008-06-06 01:48:00,0.7658,0.7658,0.7658,0.7658,17400000.0
2008-06-06 01:49:00,0.7658,0.7658,0.7658,0.7658,24500000.0
2008-06-06 01:50:00,0.7659,0.7659,0.7659,0.7659,12500000.0
2008-06-06 01:51:00,0.7659,0.7659,0.7659,0.7659,6500000.0
2008-06-06 01:52:00,0.7659,0.7659,0.7659,0.7659,5800000.0
2008-06-06 01:53:00,0.76562,0.7658,0.76538,0.7656,11900000.0
2008-06-06 01:54:00,0.7659,0.7662,0.7659,0.766,20800000.0
2008-06-06 01:55:00,0.766,0.7661,0.766,0.7661,19400000.0
2008-06-06 01:56:00,0.7661,0.7661,0.7661,0.7661,14700000.0
2008-06-06 01:57:00,0.7661,0.7661,0.76565,0.7657,36400000.0
2008-06-06 01:58:00,0.7657,0.7659,0.7657,0.7658,19100000.0
2008-06-06 01:59:00,0.7658,0.7658,0.7657,0.7658,24800000.0
2008-06-06 02:00:00,0.7657,0.7658,0.7657,0.7657,32900000.0
2008-06-06 02:01:00,0.7657,0.7657,0.7657,0.7657,600000.0
2008-06-06 02:02:00,0.7656,0.7656,0.7656,0.7656,26700000.0
2008-06-06 02:03:00,0.7657,0.7657,0.7655,0.7656,40700000.0
2008-06-06 02:04:00,0.7656,0.7656,0.7655,0.7656,41400000.0
2008-06-06 02:05:00,0.7656,0.7656,0.7656,0.7656,12400000.0
2008-06-06 02:06:00,0.7656,0.7658,0.7656,0.7658,50700000.0
2008-06-06 02:07:00,0.7658,0.7659,0.7658,0.7659,4800000.0
2008-06-06 02:08:00,0.7658,0.7658,0.7658,0.7658,12800000.0
2008-06-06 02:09:00,0.7658,0.7658,0.7658,0.7658,19900000.0
2008-06-06 02:10:00,0.7658,0.7659,0.7658,0.7659,14100000.0
2008-06-06 02:11:00,0.7659,0.7659,0.7658,0.7658,10400000.0
2008-06-06 02:12:00,0.7658,0.7659,0.7658,0.7659,15800000.0
2008-06-06 02:13:00,0.7659,0.766,0.7659,0.766,30600000.0
2008-06-06 02:14:00,0.766,0.766,0.7658,0.7658,15300000.0
2008-06-06 02:15:00,0.7658,0.7659,0.7658,0.7658,27300000.0
2008-06-06 02:16:00,0.7658,0.7658,0.7658,0.7658,7200000.0
2008-06-06 02:17:00,0.7658,0.7658,0.7658,0.7658,3300000.0
2008-06-06 02:18:00,0.7658,0.7659,0.7658,0.7659,21300000.0
2008-06-06 02:19:00,0.7659,0.7659,0.7659,0.7659,7700000.0
2008-06-06 02:20:00,0.7659,0.7659,0.7658,0.7658,6000000.0
2008-06-06 02:21:00,0.76569,0.76579,0.76553,0.76553,11500000.0
2008-06-06 02:22:00,0.7661,0.7661,0.7661,0.7661,6800000.0
2008-06-06 02:23:00,0.7661,0.7661,0.7661,0.7661,7500000.0
2008-06-06 02:24:00,0.7661,0.7661,0.7661,0.7661,9800000.0
2008-06-06 02:25:00,0.7661,0.7661,0.7661,0.7661,9600000.0
2008-06-06 02:26:00,0.7661,0.7661,0.766,0.766,6800000.0
2008-06-06 02:27:00,0.766,0.766,0.766,0.766,6200000.0
2008-06-06 02:28:00,0.766,0.766,0.766,0.766,6800000.0
2008-06-06 02:29:00,0.766,0.766,0.766,0.766,19500000.0
2008-06-06 02:30:00,0.766,0.7666,0.766,0.7663,65300000.0
2008-06-06 02:31:00,0.7663,0.7663,0.7663,0.7663,24900000.0
2008-06-06 02:32:00,0.7663,0.7663,0.7662,0.7662,20400000.0
2008-06-06 02:33:00,0.7665,0.7666,0.7663,0.7663,22900000.0
2008-06-06 02:34:00,0.7663,0.7664,0.7663,0.7664,17600000.0
2008-06-06 02:35:00,0.7664,0.7666,0.7664,0.7665,26900000.0
2008-06-06 02:36:00,0.7665,0.7666,0.7665,0.7665,17800000.0
2008-06-06 02:37:00,0.7665,0.7665,0.7665,0.7665,8900000.0
2008-06-06 02:38:00,0.7665,0.7667,0.7665,0.7666,19100000.0
2008-06-06 02:39:00,0.7666,0.7666,0.7665,0.7665,14100000.0
2008-06-06 02:40:00,0.7665,0.7665,0.7663,0.7664,70100000.0
2008-06-06 02:41:00,0.7664,0.7664,0.7663,0.7663,39100000.0
2008-06-06 02:42:00,0.7663,0.7664,0.7663,0.7664,16000000.0
2008-06-06 02:43:00,0.7663,0.7663,0.7663,0.7663,8900000.0
2008-06-06 02:44:00,0.7663,0.7663,0.7662,0.7662,15000000.0
2008-06-06 02:45:00,0.7663,0.7663,0.7662,0.7662,10400000.0
2008-06-06 02:46:00,0.7662,0.7662,0.7662,0.7662,18600000.0
2008-06-06 02:47:00,0.7662,0.7663,0.7662,0.7663,16700000.0
2008-06-06 02:48:00,0.7663,0.7665,0.7663,0.7664,84600000.0
2008-06-06 02:49:00,0.7664,0.7665,0.76625,0.7665,31800000.0
2008-06-06 02:50:00,0.7664,0.7664,0.76625,0.76625,25300000.0
2008-06-06 02:51:00,0.76625,0.7663,0.76625,0.76625,14400000.0
2008-06-06 02:52:00,0.76625,0.7663,0.76625,0.7663,21400000.0
2008-06-06 02:53:00,0.7663,0.7664,0.7663,0.7664,23100000.0
2008-06-06 02:54:00,0.7664,0.7665,0.7664,0.7665,5500000.0
2008-06-06 02:55:00,0.7664,0.7664,0.7663,0.7663,31500000.0
2008-06-06 02:56:00,0.7664,0.7665,0.7664,0.7664,30800000.0
2008-06-06 02:57:00,0.7664,0.7665,0.7664,0.7665,15800000.0
2008-06-06 02:58:00,0.7665,0.7665,0.7664,0.7664,4600000.0
2008-06-06 02:59:00,0.7664,0.7665,0.7664,0.7665,19800000.0
2008-06-06 03:00:00,0.7665,0.7666,0.7664,0.7665,19300000.0
2008-06-06 03:01:00,0.7665,0.7667,0.7665,0.7667,8200000.0
2008-06-06 03:02:00,0.7666,0.7667,0.7665,0.7667,43500000.0
2008-06-06 03:03:00,0.7667,0.7667,0.7666,0.7666,18000000.0
2008-06-06 03:04:00,0.7666,0.7666,0.7665,0.7665,56800000.0
2008-06-06 03:05:00,0.7665,0.7665,0.7665,0.7665,29400000.0
2008-06-06 03:06:00,0.7665,0.7665,0.7664,0.7664,51600000.0
2008-06-06 03:07:00,0.7665,0.7665,0.7665,0.7665,10900000.0
2008-06-06 03:08:00,0.7665,0.7666,0.7665,0.7665,30400000.0
2008-06-06 03:09:00,0.7665,0.7666,0.7664,0.7665,35700000.0
2008-06-06 03:10:00,0.7666,0.7666,0.7664,0.7664,47900000.0
2008-06-06 03:11:00,0.7664,0.7664,0.7663,0.7663,16600000.0
2008-06-06 03:12:00,0.7663,0.7663,0.7662,0.7662,29700000.0
2008-06-06 03:13:00,0.7662,0.7665,0.7662,0.7665,8800000.0
2008-06-06 03:14:00,0.7663,0.7663,0.7663,0.7663,2100000.0
2008-06-06 03:15:00,0.7663,0.7665,0.7662,0.7665,43300000.0
2008-06-06 03:16:00,0.7665,0.7665,0.7661,0.7661,26800000.0
2008-06-06 03:17:00,0.7661,0.7661,0.7659,0.7661,33700000.0
2008-06-06 03:18:00,0.7661,0.7661,0.7657,0.7657,25000000.0
2008-06-06 03:19:00,0.7657,0.7657,0.7657,0.7657,8600000.0
2008-06-06 03:20:00,0.7657,0.7658,0.7657,0.7658,15400000.0
2008-06-06 03:21:00,0.7658,0.7658,0.7658,0.7658,14900000.0
2008-06-06 03:22:00,0.7658,0.7658,0.7656,0.7656,15500000.0
2008-06-06 03:23:00,0.7656,0.7656,0.7656,0.7656,21000000.0
2008-06-06 03:24:00,0.7656,0.7657,0.7656,0.7657,16100000.0
2008-06-06 03:25:00,0.7657,0.7657,0.7657,0.7657,31700000.0
2008-06-06 03:26:00,0.7657,0.7657,0.7657,0.7657,34800000.0
2008-06-06 03:27:00,0.7657,0.7657,0.7657,0.7657,10800000.0
2008-06-06 03:28:00,0.7657,0.7658,0.7657,0.7658,13300000.0
2008-06-06 03:29:00,0.7658,0.766,0.7658,0.766,21800000.0
2008-06-06 03:30:00,0.76595,0.766,0.7659,0.766,27500000.0
2008-06-06 03:31:00,0.766,0.7662,0.766,0.7662,20100000.0
2008-06-06 03:32:00,0.7661,0.7661,0.7661,0.7661,9000000.0
2008-06-06 03:33:00,0.7661,0.7661,0.7661,0.7661,9600000.0
2008-06-06 03:34:00,0.7661,0.7662,0.7661,0.7661,50800000.0
2008-06-06 03:35:00,0.7661,0.7661,0.7661,0.7661,13000000.0
2008-06-06 03:36:00,0.7661,0.7661,0.7661,0.7661,6500000.0
2008-06-06 03:37:00,0.766,0.766,0.766,0.766,2400000.0
2008-06-06 03:38:00,0.766,0.7661,0.7658,0.7661,17400000.0
2008-06-06 03:39:00,0.7661,0.7661,0.7661,0.7661,10900000.0
2008-06-06 03:40:00,0.7661,0.7661,0.766,0.766,7300000.0
2008-06-06 03:41:00,0.7661,0.7661,0.766,0.766,5400000.0
2008-06-06 03:42:00,0.7661,0.7661,0.7661,0.7661,600000.0
2008-06-06 03:43:00,0.766,0.766,0.766,0.766,4200000.0
2008-06-06 03:44:00,0.766,0.7662,0.766,0.7661,23000000.0
2008-06-06 03:45:00,0.7661,0.7662,0.7661,0.7661,18800000.0
2008-06-06 03:46:00,0.7661,0.7662,0.7661,0.7662,3100000.0
2008-06-06 03:47:00,0.76615,0.7662,0.7661,0.7662,17100000.0
2008-06-06 03:48:00,0.7663,0.7663,0.7663,0.7663,7800000.0
2008-06-06 03:49:00,0.7663,0.7663,0.7663,0.7663,5200000.0
2008-06-06 03:50:00,0.7663,0.7664,0.7663,0.7663,34500000.0
2008-06-06 03:51:00,0.7663,0.7663,0.7662,0.7662,6500000.0
2008-06-06 03:52:00,0.7662,0.7662,0.7662,0.7662,1300000.0
2008-06-06 03:53:00,0.7661,0.7661,0.7661,0.7661,2600000.0
2008-06-06 03:54:00,0.7661,0.7661,0.7661,0.7661,2600000.0
2008-06-06 03:55:00,0.7659,0.76596,0.76563,0.76589,10300000.0
2008-06-06 03:56:00,0.7662,0.7662,0.7662,0.7662,5200000.0
2008-06-06 03:57:00,0.76615,0.76625,0.76615,0.76625,3800000.0
2008-06-06 03:58:00,0.76588,0.766,0.76572,0.76593,18600000.0
2008-06-06 03:59:00,0.7662,0.7662,0.7662,0.7662,2000000.0
2008-06-06 04:00:00,0.7662,0.76625,0.7662,0.76625,4600000.0
2008-06-06 04:01:00,0.76625,0.76625,0.76625,0.76625,2400000.0
2008-06-06 04:02:00,0.76625,0.76625,0.76625,0.76625,1600000.0
2008-06-06 04:03:00,0.76625,0.76625,0.76625,0.76625,2400000.0
2008-06-06 04:04:00,0.76625,0.76625,0.76625,0.76625,2400000.0
2008-06-06 04:05:00,0.7662,0.7662,0.7662,0.7662,6000000.0
2008-06-06 04:06:00,0.7662,0.76625,0.7662,0.76625,1400000.0
2008-06-06 04:07:00,0.76585,0.76612,0.76582,0.76593,9600000.0
2008-06-06 04:08:00,0.76568,0.76593,0.76564,0.76575,13100000.0
2008-06-06 04:09:00,0.7662,0.7662,0.7662,0.7662,2600000.0
2008-06-06 04:10:00,0.76625,0.76625,0.7662,0.7662,3300000.0
2008-06-06 04:11:00,0.7662,0.7662,0.7662,0.7662,2400000.0
2008-06-06 04:12:00,0.76581,0.76591,0.76557,0.76571,12100000.0
2008-06-06 04:13:00,0.7662,0.76625,0.7661,0.7661,10600000.0
2008-06-06 04:14:00,0.7661,0.7661,0.766,0.7661,17900000.0
2008-06-06 04:15:00,0.7661,0.7661,0.7661,0.7661,11400000.0
2008-06-06 04:16:00,0.7661,0.76625,0.7661,0.76625,41200000.0
2008-06-06 04:17:00,0.7661,0.7662,0.7661,0.7661,8000000.0
2008-06-06 04:18:00,0.76615,0.7663,0.76615,0.7663,7500000.0
2008-06-06 04:19:00,0.7662,0.7662,0.7662,0.7662,7900000.0
2008-06-06 04:20:00,0.7662,0.7662,0.7661,0.7661,4700000.0
2008-06-06 04:21:00,0.76567,0.76606,0.76567,0.7659,38000000.0
2008-06-06 04:22:00,0.7664,0.7664,0.7662,0.7662,2500000.0
2008-06-06 04:23:00,0.7661,0.7664,0.7661,0.7662,71900000.0
2008-06-06 04:24:00,0.7662,0.7662,0.7661,0.7661,5900000.0
2008-06-06 04:25:00,0.7662,0.7662,0.7662,0.7662,1300000.0
2008-06-06 04:26:00,0.76591,0.76592,0.76558,0.7656,25100000.0
2008-06-06 04:27:00,0.7662,0.7663,0.7662,0.7662,20400000.0
2008-06-06 04:28:00,0.7662,0.7662,0.7662,0.7662,11500000.0
2008-06-06 04:29:00,0.7662,0.7662,0.7661,0.7662,21300000.0
2008-06-06 04:30:00,0.7662,0.7662,0.76615,0.76615,3400000.0
2008-06-06 04:31:00,0.76615,0.76615,0.76615,0.76615,12800000.0
2008-06-06 04:32:00,0.76615,0.76615,0.76615,0.76615,9600000.0
2008-06-06 04:33:00,0.76615,0.76615,0.76615,0.76615,4800000.0
2008-06-06 04:34:00,0.76615,0.76615,0.76615,0.76615,2400000.0
2008-06-06 04:35:00,0.7661,0.76615,0.7661,0.76615,6700000.0
2008-06-06 04:36:00,0.7659,0.76603,0.76562,0.76586,37400000.0
2008-06-06 04:37:00,0.76615,0.76615,0.76615,0.76615,1600000.0
2008-06-06 04:38:00,0.76582,0.76601,0.76566,0.76578,19300000.0
2008-06-06 04:39:00,0.7662,0.7662,0.7662,0.7662,5200000.0
2008-06-06 04:40:00,0.7662,0.7662,0.7662,0.7662,600000.0
2008-06-06 04:41:00,0.76615,0.7662,0.76615,0.7662,4500000.0
2008-06-06 04:42:00,0.7662,0.76625,0.7662,0.76625,5400000.0
2008-06-06 04:43:00,0.7662,0.7662,0.7662,0.7662,2000000.0
2008-06-06 04:44:00,0.7662,0.7662,0.7662,0.7662,2300000.0
2008-06-06 04:45:00,0.7662,0.7662,0.7662,0.7662,2100000.0
2008-06-06 04:46:00,0.7662,0.7662,0.76615,0.76615,6500000.0
2008-06-06 04:47:00,0.7661,0.76615,0.7661,0.76615,4300000.0
2008-06-06 04:48:00,0.7662,0.76635,0.7662,0.76635,22500000.0
2008-06-06 04:49:00,0.76635,0.7664,0.7663,0.7663,16700000.0
2008-06-06 04:50:00,0.76625,0.7663,0.7662,0.7663,17700000.0
2008-06-06 04:51:00,0.7663,0.7663,0.7663,0.7663,6500000.0
2008-06-06 04:52:00,0.7663,0.7663,0.7661,0.7663,21600000.0
2008-06-06 04:53:00,0.7663,0.7665,0.7663,0.7665,19200000.0
2008-06-06 04:54:00,0.7665,0.7665,0.7665,0.7665,12900000.0
2008-06-06 04:55:00,0.7665,0.7665,0.7665,0.7665,2200000.0
2008-06-06 04:56:00,0.7665,0.7665,0.7664,0.76645,13800000.0
2008-06-06 04:57:00,0.76595,0.76623,0.76595,0.76616,8900000.0
2008-06-06 04:58:00,0.76645,0.76645,0.76645,0.76645,800000.0
2008-06-06 04:59:00,0.76623,0.76623,0.76609,0.76609,17200000.0
2008-06-06 05:00:00,0.76623,0.76647,0.76609,0.7663,20400000.0
2008-06-06 05:01:00,0.7665,0.7665,0.7665,0.7665,4400000.0
2008-06-06 05:02:00,0.7665,0.7665,0.7665,0.7665,5700000.0
2008-06-06 05:03:00,0.7665,0.7665,0.7665,0.7665,3900000.0
2008-06-06 05:04:00,0.7665,0.7665,0.7665,0.7665,4700000.0
2008-06-06 05:05:00,0.7665,0.7666,0.7665,0.7665,20300000.0
2008-06-06 05:06:00,0.76608,0.76643,0.76608,0.76637,11900000.0
2008-06-06 05:07:00,0.7665,0.7665,0.7665,0.7665,2400000.0
2008-06-06 05:08:00,0.76603,0.76622,0.76599,0.76611,26300000.0
2008-06-06 05:09:00,0.7668,0.7668,0.7665,0.7665,8200000.0
2008-06-06 05:10:00,0.7665,0.7666,0.7665,0.7665,31900000.0
2008-06-06 05:11:00,0.7665,0.7665,0.7665,0.7665,6700000.0
2008-06-06 05:12:00,0.7665,0.7665,0.7665,0.7665,16700000.0
2008-06-06 05:13:00,0.7665,0.7668,0.7665,0.7667,32800000.0
2008-06-06 05:14:00,0.7667,0.7667,0.7667,0.7667,1300000.0
2008-06-06 05:15:00,0.7668,0.7674,0.7668,0.7671,47200000.0
2008-06-06 05:16:00,0.7671,0.7671,0.7667,0.7671,21300000.0
2008-06-06 05:17:00,0.7667,0.7671,0.7667,0.7671,21900000.0
2008-06-06 05:18:00,0.7671,0.7671,0.7666,0.767,51800000.0
2008-06-06 05:19:00,0.767,0.7671,0.76695,0.767,32300000.0
2008-06-06 05:20:00,0.76649,0.76691,0.76649,0.76656,7000000.0
2008-06-06 05:21:00,0.767,0.767,0.767,0.767,4000000.0
2008-06-06 05:22:00,0.7671,0.7671,0.767,0.767,11200000.0
2008-06-06 05:23:00,0.767,0.7671,0.7669,0.7671,20700000.0
2008-06-06 05:24:00,0.7671,0.7672,0.7671,0.76715,13000000.0
2008-06-06 05:25:00,0.76715,0.7672,0.7671,0.7671,37800000.0
2008-06-06 05:26:00,0.7671,0.7672,0.7671,0.7671,73500000.0
2008-06-06 05:27:00,0.7671,0.7672,0.7671,0.7672,13100000.0
2008-06-06 05:28:00,0.76715,0.76715,0.767,0.767,34700000.0
2008-06-06 05:29:00,0.767,0.76705,0.767,0.767,48200000.0
2008-06-06 05:30:00,0.767,0.767,0.767,0.767,18800000.0
2008-06-06 05:31:00,0.767,0.767,0.7669,0.767,25800000.0
2008-06-06 05:32:00,0.767,0.76705,0.767,0.767,21900000.0
2008-06-06 05:33:00,0.7669,0.7669,0.7669,0.7669,28700000.0
2008-06-06 05:34:00,0.767,0.7671,0.7668,0.7669,76100000.0
2008-06-06 05:35:00,0.767,0.7671,0.7669,0.7669,42300000.0
2008-06-06 05:36:00,0.7669,0.7669,0.7669,0.7669,32100000.0
2008-06-06 05:37:00,0.7669,0.7669,0.7669,0.7669,30500000.0
2008-06-06 05:38:00,0.7669,0.767,0.7669,0.767,23400000.0
2008-06-06 05:39:00,0.76695,0.76695,0.7669,0.7669,4600000.0
2008-06-06 05:40:00,0.7669,0.767,0.7669,0.767,15800000.0
2008-06-06 05:41:00,0.7669,0.767,0.7669,0.767,12000000.0
2008-06-06 05:42:00,0.7669,0.7669,0.7669,0.7669,500000.0
2008-06-06 05:43:00,0.7669,0.7669,0.7669,0.7669,18100000.0
2008-06-06 05:44:00,0.7669,0.7673,0.7669,0.7672,7600000.0
2008-06-06 05:45:00,0.7671,0.7674,0.7671,0.7671,11100000.0
2008-06-06 05:46:00,0.7671,0.7671,0.767,0.767,20900000.0
2008-06-06 05:47:00,0.767,0.7671,0.767,0.7671,13500000.0
2008-06-06 05:48:00,0.7671,0.7671,0.7671,0.7671,1300000.0
2008-06-06 05:49:00,0.76679,0.76686,0.76665,0.76677,7400000.0
2008-06-06 05:50:00,0.76665,0.7671,0.76657,0.76657,17100000.0
2008-06-06 05:51:00,0.76659,0.76683,0.76655,0.76677,10400000.0
2008-06-06 05:52:00,0.7671,0.7671,0.7671,0.7671,6800000.0
2008-06-06 05:53:00,0.7671,0.7671,0.7671,0.7671,3400000.0
2008-06-06 05:54:00,0.7671,0.7671,0.7671,0.7671,1300000.0
2008-06-06 05:55:00,0.7666,0.7669,0.76654,0.7668,10200000.0
2008-06-06 05:56:00,0.76685,0.76685,0.76652,0.76673,9400000.0
2008-06-06 05:57:00,0.767,0.767,0.767,0.767,25000000.0
2008-06-06 05:58:00,0.76652,0.76681,0.76652,0.7666,5700000.0
2008-06-06 05:59:00,0.767,0.767,0.7669,0.7669,14400000.0
2008-06-06 06:00:00,0.7669,0.7669,0.7669,0.7669,22800000.0
2008-06-06 06:01:00,0.7669,0.7669,0.7669,0.7669,14000000.0
2008-06-06 06:02:00,0.7669,0.7669,0.7669,0.7669,18900000.0
2008-06-06 06:03:00,0.767,0.7673,0.7669,0.767,39996000.0
2008-06-06 06:04:00,0.767,0.767,0.767,0.767,39200000.0
2008-06-06 06:05:00,0.767,0.767,0.767,0.767,1800000.0
2008-06-06 06:06:00,0.767,0.767,0.767,0.767,2400000.0
2008-06-06 06:07:00,0.767,0.767,0.767,0.767,1000000.0
2008-06-06 06:08:00,0.767,0.767,0.767,0.767,2400000.0
2008-06-06 06:09:00,0.76686,0.76688,0.76659,0.76672,4600000.0
2008-06-06 06:10:00,0.76678,0.76692,0.76668,0.76668,2900000.0
2008-06-06 06:11:00,0.76669,0.76684,0.76668,0.76668,23400000.0
2008-06-06 06:12:00,0.76667,0.76674,0.76644,0.76662,4900000.0
2008-06-06 06:13:00,0.76656,0.76666,0.76647,0.76658,13900000.0
2008-06-06 06:14:00,0.767,0.7671,0.767,0.7671,7300000.0
2008-06-06 06:15:00,0.767,0.767,0.767,0.767,6100000.0
2008-06-06 06:16:00,0.767,0.7671,0.767,0.7671,16700000.0
2008-06-06 06:17:00,0.7671,0.7671,0.7671,0.7671,9600000.0
2008-06-06 06:18:00,0.7671,0.7671,0.7671,0.7671,1800000.0
2008-06-06 06:19:00,0.7671,0.7671,0.7671,0.7671,8200000.0
2008-06-06 06:20:00,0.7671,0.7671,0.7671,0.7671,2400000.0
2008-06-06 06:21:00,0.7671,0.7671,0.7671,0.7671,19200000.0
2008-06-06 06:22:00,0.7671,0.7671,0.7671,0.7671,7200000.0
2008-06-06 06:23:00,0.7671,0.7671,0.7671,0.7671,9600000.0
2008-06-06 06:24:00,0.767,0.7671,0.767,0.7671,20800000.0
2008-06-06 06:25:00,0.767,0.767,0.767,0.767,4900000.0
2008-06-06 06:26:00,0.76663,0.76688,0.7665,0.76679,14300000.0
2008-06-06 06:27:00,0.767,0.7671,0.767,0.7671,12700000.0
2008-06-06 06:28:00,0.7671,0.7671,0.7671,0.7671,7900000.0
2008-06-06 06:29:00,0.7671,0.7671,0.7671,0.7671,2400000.0
2008-06-06 06:30:00,0.76696,0.76718,0.76673,0.7668,4800000.0
2008-06-06 06:31:00,0.7671,0.7672,0.7671,0.7672,19700000.0
2008-06-06 06:32:00,0.7671,0.7671,0.7671,0.7671,8500000.0
2008-06-06 06:33:00,0.767,0.767,0.767,0.767,5700000.0
2008-06-06 06:34:00,0.76674,0.76694,0.76653,0.76678,8900000.0
2008-06-06 06:35:00,0.767,0.7671,0.767,0.7671,45000000.0
2008-06-06 06:36:00,0.7672,0.7672,0.7672,0.7672,45100000.0
2008-06-06 06:37:00,0.7672,0.7672,0.7672,0.7672,4800000.0
2008-06-06 06:38:00,0.76704,0.76704,0.76683,0.76694,185700000.0
2008-06-06 06:39:00,0.7672,0.7672,0.7672,0.7672,19200000.0
2008-06-06 06:40:00,0.7672,0.7674,0.7672,0.7674,72400000.0
2008-06-06 06:41:00,0.7674,0.7674,0.7672,0.7672,48200000.0
2008-06-06 06:42:00,0.7672,0.7672,0.7672,0.7672,10300000.0
2008-06-06 06:43:00,0.7671,0.7671,0.7671,0.7671,17900000.0
2008-06-06 06:44:00,0.7671,0.7671,0.7671,0.7671,9500000.0
2008-06-06 06:45:00,0.7671,0.7671,0.7671,0.7671,7300000.0
2008-06-06 06:46:00,0.7671,0.7673,0.7671,0.7673,56200000.0
2008-06-06 06:47:00,0.7673,0.7673,0.7672,0.7672,7500000.0
2008-06-06 06:48:00,0.7672,0.7674,0.7672,0.7674,14200000.0
2008-06-06 06:49:00,0.7674,0.7674,0.7673,0.7673,29600000.0
2008-06-06 06:50:00,0.7673,0.7674,0.7673,0.7673,40100000.0
2008-06-06 06:51:00,0.7673,0.7673,0.7671,0.7671,18200000.0
2008-06-06 06:52:00,0.7671,0.7671,0.767,0.767,9900000.0
2008-06-06 06:53:00,0.7671,0.7671,0.7671,0.7671,800000.0
2008-06-06 06:54:00,0.76679,0.76688,0.76675,0.76685,7300000.0
2008-06-06 06:55:00,0.7671,0.7671,0.7671,0.7671,1600000.0
2008-06-06 06:56:00,0.767,0.7671,0.767,0.7671,3200000.0
2008-06-06 06:57:00,0.7671,0.7671,0.7671,0.7671,14000000.0
2008-06-06 06:58:00,0.7671,0.7671,0.7671,0.7671,3200000.0
2008-06-06 06:59:00,0.7671,0.7672,0.7671,0.7671,12000000.0
2008-06-06 07:00:00,0.7671,0.7671,0.767,0.767,30500000.0
2008-06-06 07:01:00,0.767,0.767,0.7669,0.7669,36200000.0
2008-06-06 07:02:00,0.7669,0.7669,0.7669,0.7669,2800000.0
2008-06-06 07:03:00,0.7669,0.7669,0.7669,0.7669,28100000.0
2008-06-06 07:04:00,0.7669,0.7669,0.7669,0.7669,2400000.0
2008-06-06 07:05:00,0.7669,0.7669,0.7668,0.7668,83100000.0
2008-06-06 07:06:00,0.7668,0.7669,0.7668,0.7669,42800000.0
2008-06-06 07:07:00,0.767,0.7671,0.767,0.7671,11000000.0
2008-06-06 07:08:00,0.7671,0.7671,0.7671,0.7671,4600000.0
2008-06-06 07:09:00,0.7671,0.7671,0.767,0.767,20000000.0
2008-06-06 07:10:00,0.767,0.7671,0.767,0.7671,9500000.0
2008-06-06 07:11:00,0.7671,0.7671,0.767,0.767,16700000.0
2008-06-06 07:12:00,0.767,0.7671,0.767,0.7671,6400000.0
2008-06-06 07:13:00,0.7671,0.7671,0.767,0.767,7500000.0
2008-06-06 07:14:00,0.767,0.7671,0.767,0.767,16700000.0
2008-06-06 07:15:00,0.767,0.7671,0.767,0.7671,28700000.0
2008-06-06 07:16:00,0.7671,0.7672,0.7671,0.7672,14400000.0
2008-06-06 07:17:00,0.7673,0.7673,0.76715,0.7673,57900000.0
2008-06-06 07:18:00,0.7673,0.7673,0.7673,0.7673,6200000.0
2008-06-06 07:19:00,0.7674,0.7674,0.7673,0.7673,18600000.0
2008-06-06 07:20:00,0.7673,0.7673,0.7673,0.7673,21900000.0
2008-06-06 07:21:00,0.7675,0.7675,0.7675,0.7675,3000000.0
2008-06-06 07:22:00,0.7673,0.7673,0.7673,0.7673,1300000.0
2008-06-06 07:23:00,0.76712,0.76712,0.76677,0.76687,6200000.0
2008-06-06 07:24:00,0.7673,0.7673,0.7673,0.7673,1300000.0
2008-06-06 07:25:00,0.7673,0.7673,0.7673,0.7673,3900000.0
2008-06-06 07:26:00,0.7673,0.7673,0.7673,0.7673,6500000.0
2008-06-06 07:27:00,0.7673,0.7673,0.7673,0.7673,5200000.0
2008-06-06 07:28:00,0.7673,0.7673,0.7673,0.7673,1300000.0
2008-06-06 07:29:00,0.7673,0.7673,0.7673,0.7673,2600000.0
2008-06-06 07:30:00,0.7673,0.7673,0.767,0.7673,17400000.0
2008-06-06 07:31:00,0.7673,0.7673,0.767,0.767,23700000.0
2008-06-06 07:32:00,0.7669,0.767,0.7669,0.767,43100000.0
2008-06-06 07:33:00,0.767,0.767,0.7668,0.7669,19300000.0
2008-06-06 07:34:00,0.7669,0.767,0.7668,0.767,33900000.0
2008-06-06 07:35:00,0.767,0.7672,0.767,0.76715,18900000.0
2008-06-06 07:36:00,0.7672,0.7674,0.7672,0.7673,61700000.0
2008-06-06 07:37:00,0.7673,0.7673,0.7673,0.7673,13800000.0
2008-06-06 07:38:00,0.7673,0.76735,0.7673,0.76735,7000000.0
2008-06-06 07:39:00,0.76725,0.7673,0.7672,0.7673,49900000.0
2008-06-06 07:40:00,0.7673,0.7673,0.7673,0.7673,7600000.0
2008-06-06 07:41:00,0.7673,0.76765,0.7673,0.76735,64900000.0
2008-06-06 07:42:00,0.76735,0.7674,0.7673,0.7674,19700000.0
2008-06-06 07:43:00,0.7674,0.7676,0.7674,0.7676,10000000.0
2008-06-06 07:44:00,0.7675,0.7677,0.7674,0.7677,32200000.0
2008-06-06 07:45:00,0.7677,0.7679,0.7677,0.7679,18500000.0
2008-06-06 07:46:00,0.7679,0.768,0.76785,0.76785,21900000.0
2008-06-06 07:47:00,0.76785,0.76785,0.76785,0.76785,18200000.0
2008-06-06 07:48:00,0.76785,0.76785,0.76785,0.76785,1300000.0
2008-06-06 07:49:00,0.7675,0.76785,0.7675,0.76785,22900000.0
2008-06-06 07:50:00,0.76785,0.76785,0.76785,0.76785,3900000.0
2008-06-06 07:51:00,0.76785,0.76785,0.76785,0.76785,11700000.0
2008-06-06 07:52:00,0.76785,0.76785,0.76785,0.76785,16900000.0
2008-06-06 07:53:00,0.76785,0.76785,0.7675,0.76785,21400000.0
2008-06-06 07:54:00,0.7675,0.7675,0.7673,0.7673,45900000.0
2008-06-06 07:55:00,0.7673,0.7674,0.7673,0.7674,22900000.0
2008-06-06 07:56:00,0.7674,0.7674,0.7673,0.7673,10500000.0
2008-06-06 07:57:00,0.7673,0.7673,0.7671,0.7673,20500000.0
2008-06-06 07:58:00,0.7673,0.7673,0.7671,0.7672,31900000.0
2008-06-06 07:59:00,0.7672,0.7672,0.7671,0.7671,17900000.0
2008-06-06 08:00:00,0.7671,0.7671,0.7669,0.767,68800000.0
2008-06-06 08:01:00,0.7669,0.767,0.7668,0.7669,48400000.0
2008-06-06 08:02:00,0.7669,0.7669,0.7668,0.7668,15700000.0
2008-06-06 08:03:00,0.7668,0.7668,0.76645,0.76645,60700000.0
2008-06-06 08:04:00,0.76645,0.7666,0.7664,0.7666,46200000.0
2008-06-06 08:05:00,0.7666,0.7666,0.7665,0.7665,31200000.0
2008-06-06 08:06:00,0.7665,0.7665,0.7665,0.7665,5200000.0
2008-06-06 08:07:00,0.7665,0.7665,0.7665,0.7665,26000000.0
2008-06-06 08:08:00,0.7665,0.7665,0.7665,0.7665,15600000.0
2008-06-06 08:09:00,0.7665,0.7665,0.7665,0.7665,32500000.0
2008-06-06 08:10:00,0.7665,0.7665,0.7665,0.7665,15600000.0
2008-06-06 08:11:00,0.7665,0.7665,0.7664,0.7665,22600000.0
2008-06-06 08:12:00,0.76645,0.7665,0.76635,0.7665,18100000.0
2008-06-06 08:13:00,0.7665,0.7665,0.7663,0.7663,37500000.0
2008-06-06 08:14:00,0.76635,0.76635,0.7663,0.7663,14700000.0
2008-06-06 08:15:00,0.7664,0.7665,0.7662,0.7665,9800000.0
2008-06-06 08:16:00,0.7667,0.7667,0.76655,0.7666,10100000.0
2008-06-06 08:17:00,0.7666,0.7667,0.7666,0.7667,6000000.0
2008-06-06 08:18:00,0.7667,0.7668,0.7667,0.7668,11400000.0
2008-06-06 08:19:00,0.76648,0.76656,0.76607,0.76624,17200000.0
2008-06-06 08:20:00,0.7668,0.7668,0.7667,0.7667,7400000.0
2008-06-06 08:21:00,0.7667,0.7667,0.7667,0.7667,10000000.0
2008-06-06 08:22:00,0.7667,0.76675,0.7667,0.76675,10200000.0
2008-06-06 08:23:00,0.7668,0.7669,0.7668,0.7669,13100000.0
2008-06-06 08:24:00,0.7668,0.76695,0.7668,0.76695,9700000.0
2008-06-06 08:25:00,0.76695,0.767,0.7668,0.7668,25100000.0
2008-06-06 08:26:00,0.7668,0.767,0.7668,0.76695,30600000.0
2008-06-06 08:27:00,0.76695,0.76695,0.76665,0.76665,5800000.0
2008-06-06 08:28:00,0.76665,0.76665,0.7666,0.7666,3800000.0
2008-06-06 08:29:00,0.7666,0.7666,0.7666,0.7666,3300000.0
2008-06-06 08:30:00,0.7666,0.76665,0.7666,0.76665,4300000.0
2008-06-06 08:31:00,0.76665,0.76665,0.76665,0.76665,600000.0
2008-06-06 08:32:00,0.76665,0.76665,0.76665,0.76665,4000000.0
2008-06-06 08:33:00,0.76665,0.76665,0.76665,0.76665,2500000.0
2008-06-06 08:34:00,0.76665,0.76665,0.76665,0.76665,4000000.0
2008-06-06 08:35:00,0.76665,0.76665,0.76665,0.76665,2000000.0
2008-06-06 08:36:00,0.76665,0.76665,0.76665,0.76665,500000.0
2008-06-06 08:37:00,0.76665,0.76665,0.76665,0.76665,4100000.0
2008-06-06 08:38:00,0.76665,0.76665,0.76665,0.76665,1700000.0
2008-06-06 08:39:00,0.76665,0.76665,0.76665,0.76665,2900000.0
2008-06-06 08:40:00,0.76665,0.76675,0.76665,0.7667,8900000.0
2008-06-06 08:41:00,0.7667,0.7668,0.7667,0.76675,6100000.0
2008-06-06 08:42:00,0.76675,0.76675,0.76675,0.76675,23200000.0
2008-06-06 08:43:00,0.76675,0.76675,0.76675,0.76675,3200000.0
2008-06-06 08:44:00,0.76675,0.76675,0.76665,0.76675,6900000.0
2008-06-06 08:45:00,0.76614,0.76616,0.76584,0.76616,7700000.0
2008-06-06 08:46:00,0.76675,0.76675,0.76675,0.76675,8400000.0
2008-06-06 08:47:00,0.76685,0.76695,0.7668,0.7669,22100000.0
2008-06-06 08:48:00,0.7669,0.7669,0.7669,0.7669,2900000.0
2008-06-06 08:49:00,0.7669,0.767,0.7669,0.76695,34900000.0
2008-06-06 08:50:00,0.76695,0.76695,0.7669,0.76695,4200000.0
2008-06-06 08:51:00,0.76685,0.767,0.7668,0.767,9100000.0
2008-06-06 08:52:00,0.767,0.767,0.7669,0.76695,9100000.0
2008-06-06 08:53:00,0.76695,0.76695,0.76695,0.76695,6400000.0
2008-06-06 08:54:00,0.7668,0.7668,0.7662,0.7664,35500000.0
2008-06-06 08:55:00,0.76645,0.7665,0.7664,0.7665,21100000.0
2008-06-06 08:56:00,0.7665,0.76675,0.7664,0.76675,41100000.0
2008-06-06 08:57:00,0.76632,0.76646,0.76604,0.76631,13500000.0
2008-06-06 08:58:00,0.76617,0.76635,0.76587,0.76622,22000000.0
2008-06-06 08:59:00,0.76675,0.76675,0.76675,0.76675,4800000.0
2008-06-06 09:00:00,0.76675,0.76675,0.76675,0.76675,20400000.0
2008-06-06 09:01:00,0.76629,0.76652,0.76606,0.76638,4900000.0
2008-06-06 09:02:00,0.76675,0.7668,0.76675,0.7668,12600000.0
2008-06-06 09:03:00,0.7668,0.7668,0.76675,0.76675,13400000.0
2008-06-06 09:04:00,0.76675,0.76675,0.76675,0.76675,3200000.0
2008-06-06 09:05:00,0.76675,0.7668,0.76675,0.7668,8900000.0
2008-06-06 09:06:00,0.7668,0.7669,0.7668,0.76685,6500000.0
2008-06-06 09:07:00,0.76685,0.767,0.76685,0.767,7100000.0
2008-06-06 09:08:00,0.7671,0.7672,0.767,0.7672,25600000.0
2008-06-06 09:09:00,0.7672,0.7672,0.76715,0.76715,13400000.0
2008-06-06 09:10:00,0.76715,0.76715,0.7668,0.7668,8500000.0
2008-06-06 09:11:00,0.7671,0.7671,0.7668,0.767,29300000.0
2008-06-06 09:12:00,0.767,0.7673,0.767,0.7673,53400000.0
2008-06-06 09:13:00,0.7673,0.7673,0.7672,0.7672,10900000.0
2008-06-06 09:14:00,0.7672,0.7672,0.7671,0.7672,9400000.0
2008-06-06 09:15:00,0.7672,0.7674,0.76715,0.7672,15700000.0
2008-06-06 09:16:00,0.7672,0.7673,0.7672,0.76725,17900000.0
2008-06-06 09:17:00,0.76725,0.76735,0.7671,0.7671,15700000.0
2008-06-06 09:18:00,0.76705,0.7673,0.7669,0.76705,39900000.0
2008-06-06 09:19:00,0.76705,0.76715,0.76705,0.7671,12000000.0
2008-06-06 09:20:00,0.7671,0.76715,0.7671,0.7671,7800000.0
2008-06-06 09:21:00,0.7671,0.7671,0.767,0.767,11400000.0
2008-06-06 09:22:00,0.767,0.767,0.767,0.767,13100000.0
2008-06-06 09:23:00,0.767,0.76705,0.767,0.767,27200000.0
2008-06-06 09:24:00,0.76705,0.7674,0.767,0.7672,29300000.0
2008-06-06 09:25:00,0.7672,0.7672,0.7672,0.7672,21900000.0
2008-06-06 09:26:00,0.7672,0.76725,0.7672,0.76725,3800000.0
2008-06-06 09:27:00,0.7672,0.7672,0.7668,0.7669,26500000.0
2008-06-06 09:28:00,0.7669,0.7669,0.76685,0.76685,14000000.0
2008-06-06 09:29:00,0.7669,0.7669,0.7669,0.7669,13100000.0
2008-06-06 09:30:00,0.7669,0.767,0.7668,0.767,28900000.0
2008-06-06 09:31:00,0.767,0.767,0.7669,0.767,9700000.0
2008-06-06 09:32:00,0.767,0.7671,0.7669,0.767,16100000.0
2008-06-06 09:33:00,0.7669,0.7671,0.7668,0.7671,43500000.0
2008-06-06 09:34:00,0.7671,0.7671,0.767,0.767,5600000.0
2008-06-06 09:35:00,0.767,0.7671,0.767,0.7671,4100000.0
2008-06-06 09:36:00,0.7671,0.7674,0.76705,0.7672,15100000.0
2008-06-06 09:37:00,0.7672,0.7673,0.7672,0.7672,13100000.0
2008-06-06 09:38:00,0.7672,0.7672,0.7671,0.7671,22800000.0
2008-06-06 09:39:00,0.7671,0.7671,0.7671,0.7671,24200000.0
2008-06-06 09:40:00,0.7671,0.7672,0.7671,0.7671,17400000.0
2008-06-06 09:41:00,0.7671,0.7672,0.7671,0.7672,6500000.0
2008-06-06 09:42:00,0.7672,0.7672,0.7672,0.7672,6400000.0
2008-06-06 09:43:00,0.7672,0.7673,0.7672,0.7672,3500000.0
2008-06-06 09:44:00,0.7672,0.7672,0.7672,0.7672,600000.0
2008-06-06 09:45:00,0.7672,0.76735,0.7672,0.76735,11400000.0
2008-06-06 09:46:00,0.76735,0.76735,0.76725,0.76725,1800000.0
2008-06-06 09:47:00,0.7673,0.7673,0.7672,0.76725,7600000.0
2008-06-06 09:48:00,0.7673,0.76735,0.76715,0.76715,22300000.0
2008-06-06 09:49:00,0.7673,0.7673,0.7671,0.7672,35400000.0
2008-06-06 09:50:00,0.7673,0.7674,0.7672,0.7673,20600000.0
2008-06-06 09:51:00,0.7673,0.76745,0.76705,0.76735,39800000.0
2008-06-06 09:52:00,0.76735,0.7674,0.7672,0.7672,37200000.0
2008-06-06 09:53:00,0.7672,0.7673,0.7672,0.76725,17300000.0
2008-06-06 09:54:00,0.7673,0.76745,0.76725,0.7674,26100000.0
2008-06-06 09:55:00,0.7674,0.7674,0.7674,0.7674,24000000.0
2008-06-06 09:56:00,0.7674,0.7674,0.7674,0.7674,4800000.0
2008-06-06 09:57:00,0.7674,0.7674,0.7674,0.7674,15600000.0
2008-06-06 09:58:00,0.7674,0.7674,0.7674,0.7674,6000000.0
2008-06-06 09:59:00,0.76745,0.76745,0.7674,0.76745,5500000.0
2008-06-06 10:00:00,0.76745,0.7676,0.76745,0.7676,2800000.0
2008-06-06 10:01:00,0.7677,0.7677,0.7676,0.7676,4100000.0
2008-06-06 10:02:00,0.7676,0.7676,0.7676,0.7676,4600000.0
2008-06-06 10:03:00,0.7676,0.7676,0.7675,0.7676,7800000.0
2008-06-06 10:04:00,0.7676,0.7676,0.7675,0.7676,10400000.0
2008-06-06 10:05:00,0.7676,0.7677,0.7676,0.7677,19200000.0
2008-06-06 10:06:00,0.7677,0.76805,0.7677,0.768,57900000.0
2008-06-06 10:07:00,0.768,0.768,0.7678,0.7678,5300000.0
2008-06-06 10:08:00,0.7678,0.7679,0.7678,0.7678,25900000.0
2008-06-06 10:09:00,0.7678,0.7678,0.7676,0.7676,52800000.0
2008-06-06 10:10:00,0.7676,0.76765,0.76755,0.76765,16000000.0
2008-06-06 10:11:00,0.7676,0.7677,0.7676,0.7676,8100000.0
2008-06-06 10:12:00,0.7676,0.7676,0.76755,0.76755,2000000.0
2008-06-06 10:13:00,0.7676,0.7677,0.7674,0.7674,33400000.0
2008-06-06 10:14:00,0.7674,0.7674,0.7674,0.7674,14400000.0
2008-06-06 10:15:00,0.7674,0.7674,0.7669,0.7674,22700000.0
2008-06-06 10:16:00,0.7674,0.7674,0.76685,0.7671,24800000.0
2008-06-06 10:17:00,0.767,0.767,0.767,0.767,1800000.0
2008-06-06 10:18:00,0.767,0.7672,0.767,0.7671,8600000.0
2008-06-06 10:19:00,0.7671,0.7672,0.767,0.7671,5300000.0
2008-06-06 10:20:00,0.7672,0.7674,0.7672,0.76735,18600000.0
2008-06-06 10:21:00,0.76735,0.76735,0.7673,0.7673,7900000.0
2008-06-06 10:22:00,0.7673,0.7673,0.7668,0.767,40400000.0
2008-06-06 10:23:00,0.767,0.767,0.76685,0.767,36200000.0
2008-06-06 10:24:00,0.767,0.7672,0.767,0.7671,23700000.0
2008-06-06 10:25:00,0.7671,0.76715,0.7671,0.76715,11400000.0
2008-06-06 10:26:00,0.7671,0.7671,0.7671,0.7671,5100000.0
2008-06-06 10:27:00,0.7671,0.7671,0.7671,0.7671,1800000.0
2008-06-06 10:28:00,0.7671,0.7671,0.7671,0.7671,600000.0
2008-06-06 10:29:00,0.7671,0.7672,0.7671,0.7672,6500000.0
2008-06-06 10:30:00,0.7672,0.7673,0.7672,0.7673,6300000.0
2008-06-06 10:31:00,0.7673,0.7673,0.7672,0.7672,19200000.0
2008-06-06 10:32:00,0.7672,0.7672,0.76675,0.7668,20100000.0
2008-06-06 10:33:00,0.767,0.76715,0.767,0.767,15200000.0
2008-06-06 10:34:00,0.76705,0.76705,0.767,0.76705,8100000.0
2008-06-06 10:35:00,0.76705,0.76715,0.76695,0.767,17100000.0
2008-06-06 10:36:00,0.767,0.767,0.7669,0.767,9100000.0
2008-06-06 10:37:00,0.76705,0.7672,0.76705,0.7671,18600000.0
2008-06-06 10:38:00,0.7671,0.7671,0.7671,0.7671,1200000.0
2008-06-06 10:39:00,0.7671,0.7671,0.7667,0.7667,30900000.0
2008-06-06 10:40:00,0.76685,0.7669,0.7668,0.7668,20300000.0
2008-06-06 10:41:00,0.7668,0.7669,0.7667,0.7669,51100000.0
2008-06-06 10:42:00,0.7669,0.7669,0.7667,0.7668,14900000.0
2008-06-06 10:43:00,0.7668,0.7669,0.7667,0.7669,36600000.0
2008-06-06 10:44:00,0.7669,0.76745,0.7669,0.76745,21000000.0
2008-06-06 10:45:00,0.76745,0.76755,0.7671,0.7674,43300000.0
2008-06-06 10:46:00,0.7674,0.7674,0.7671,0.7671,1800000.0
2008-06-06 10:47:00,0.76705,0.7674,0.76695,0.7671,36100000.0
2008-06-06 10:48:00,0.7671,0.7673,0.7671,0.7671,50700000.0
2008-06-06 10:49:00,0.7671,0.7672,0.7671,0.7671,8600000.0
2008-06-06 10:50:00,0.76705,0.76705,0.76705,0.76705,600000.0
2008-06-06 10:51:00,0.76653,0.76686,0.76653,0.76662,17200000.0
2008-06-06 10:52:00,0.7671,0.7672,0.7671,0.7672,4300000.0
2008-06-06 10:53:00,0.7671,0.7671,0.7671,0.7671,1200000.0
2008-06-06 10:54:00,0.76705,0.7671,0.76705,0.7671,5100000.0
2008-06-06 10:55:00,0.7671,0.7671,0.7669,0.767,25100000.0
2008-06-06 10:56:00,0.767,0.767,0.7669,0.7669,20000000.0
2008-06-06 10:57:00,0.7669,0.7669,0.7667,0.7667,29300000.0
2008-06-06 10:58:00,0.7667,0.7669,0.7666,0.7667,60200000.0
2008-06-06 10:59:00,0.7667,0.7667,0.7666,0.7666,20800000.0
2008-06-06 11:00:00,0.7666,0.7666,0.7666,0.7666,57000000.0
2008-06-06 11:01:00,0.7666,0.7666,0.7666,0.7666,14900000.0
2008-06-06 11:02:00,0.7666,0.7667,0.7666,0.7666,32700000.0
2008-06-06 11:03:00,0.7666,0.7666,0.7666,0.7666,15300000.0
2008-06-06 11:04:00,0.7666,0.7666,0.7665,0.7665,15900000.0
2008-06-06 11:05:00,0.76655,0.7666,0.7664,0.7664,25200000.0
2008-06-06 11:06:00,0.7664,0.7664,0.7663,0.7663,35700000.0
2008-06-06 11:07:00,0.7664,0.7664,0.7663,0.7664,22300000.0
2008-06-06 11:08:00,0.76635,0.7664,0.7663,0.7664,37200000.0
2008-06-06 11:09:00,0.7664,0.7665,0.7664,0.7665,8900000.0
2008-06-06 11:10:00,0.7665,0.7665,0.7665,0.7665,12800000.0
2008-06-06 11:11:00,0.7665,0.7666,0.76635,0.7665,7800000.0
2008-06-06 11:12:00,0.7665,0.7665,0.76635,0.76635,3600000.0
2008-06-06 11:13:00,0.7663,0.7665,0.7663,0.7665,7800000.0
2008-06-06 11:14:00,0.7665,0.7665,0.7665,0.7665,20900000.0
2008-06-06 11:15:00,0.7661,0.7665,0.76605,0.7665,6000000.0
2008-06-06 11:16:00,0.76615,0.7665,0.7661,0.7662,12200000.0
2008-06-06 11:17:00,0.7665,0.7665,0.7661,0.7662,20800000.0
2008-06-06 11:18:00,0.7662,0.7662,0.76605,0.7661,1800000.0
2008-06-06 11:19:00,0.76605,0.7665,0.76605,0.7665,9600000.0
2008-06-06 11:20:00,0.7661,0.7665,0.7661,0.7665,13800000.0
2008-06-06 11:21:00,0.7661,0.7661,0.7661,0.7661,10600000.0
2008-06-06 11:22:00,0.7661,0.7661,0.7658,0.76585,42200000.0
2008-06-06 11:23:00,0.76585,0.766,0.7658,0.76595,27400000.0
2008-06-06 11:24:00,0.766,0.766,0.7658,0.766,23000000.0
2008-06-06 11:25:00,0.766,0.76615,0.766,0.76615,14500000.0
2008-06-06 11:26:00,0.76615,0.7662,0.76605,0.7662,3400000.0
2008-06-06 11:27:00,0.7662,0.76655,0.7662,0.76655,16800000.0
2008-06-06 11:28:00,0.76655,0.7668,0.76655,0.7667,22900000.0
2008-06-06 11:29:00,0.76665,0.7668,0.76665,0.7667,9000000.0
2008-06-06 11:30:00,0.76665,0.7668,0.7665,0.76655,36000000.0
2008-06-06 11:31:00,0.7665,0.7667,0.7665,0.7667,9400000.0
2008-06-06 11:32:00,0.76655,0.7666,0.76655,0.7666,2000000.0
2008-06-06 11:33:00,0.76655,0.76655,0.7664,0.7664,18700000.0
2008-06-06 11:34:00,0.7664,0.7667,0.7664,0.7665,45000000.0
2008-06-06 11:35:00,0.7665,0.7667,0.7665,0.7665,12200000.0
2008-06-06 11:36:00,0.7665,0.7666,0.7665,0.7666,11000000.0
2008-06-06 11:37:00,0.7666,0.7666,0.7663,0.7663,16600000.0
2008-06-06 11:38:00,0.7663,0.7664,0.7663,0.7664,4800000.0
2008-06-06 11:39:00,0.7664,0.7664,0.7663,0.7664,3100000.0
2008-06-06 11:40:00,0.7664,0.7664,0.7663,0.7663,5400000.0
2008-06-06 11:41:00,0.7663,0.7665,0.7663,0.7663,13100000.0
2008-06-06 11:42:00,0.7663,0.7663,0.7662,0.7663,17000000.0
2008-06-06 11:43:00,0.7663,0.7664,0.7663,0.7664,1400000.0
2008-06-06 11:44:00,0.76645,0.76645,0.7663,0.7664,7600000.0
2008-06-06 11:45:00,0.76645,0.76645,0.7663,0.7663,6100000.0
2008-06-06 11:46:00,0.7664,0.7666,0.7664,0.7666,16100000.0
2008-06-06 11:47:00,0.7666,0.7666,0.7664,0.7665,5400000.0
2008-06-06 11:48:00,0.76645,0.7665,0.7663,0.7663,10300000.0
2008-06-06 11:49:00,0.76625,0.7663,0.766,0.7663,32100000.0
2008-06-06 11:50:00,0.76625,0.76625,0.7662,0.7662,5900000.0
2008-06-06 11:51:00,0.7662,0.7663,0.7662,0.7663,2800000.0
2008-06-06 11:52:00,0.7662,0.7662,0.7662,0.7662,900000.0
2008-06-06 11:53:00,0.76625,0.76625,0.7662,0.7662,4000000.0
2008-06-06 11:54:00,0.76625,0.76635,0.76625,0.76625,9600000.0
2008-06-06 11:55:00,0.76625,0.7663,0.766,0.766,28300000.0
2008-06-06 11:56:00,0.766,0.766,0.766,0.766,300000.0
2008-06-06 11:57:00,0.766,0.766,0.7658,0.7659,4800000.0
2008-06-06 11:58:00,0.7659,0.76595,0.76585,0.76585,7200000.0
2008-06-06 11:59:00,0.7659,0.766,0.7659,0.7659,7400000.0
2008-06-06 12:00:00,0.7659,0.7659,0.7658,0.7658,9000000.0
2008-06-06 12:01:00,0.76575,0.7658,0.76575,0.7658,7600000.0
2008-06-06 12:02:00,0.76575,0.7659,0.76555,0.7659,43700000.0
2008-06-06 12:03:00,0.76585,0.76595,0.7658,0.76585,28400000.0
2008-06-06 12:04:00,0.76585,0.7661,0.76585,0.766,12100000.0
2008-06-06 12:05:00,0.766,0.7661,0.76585,0.76595,30200000.0
2008-06-06 12:06:00,0.766,0.766,0.766,0.766,1700000.0
2008-06-06 12:07:00,0.766,0.766,0.766,0.766,600000.0
2008-06-06 12:08:00,0.76552,0.76584,0.7655,0.76561,7000000.0
2008-06-06 12:09:00,0.766,0.766,0.76595,0.766,4900000.0
2008-06-06 12:10:00,0.766,0.76605,0.766,0.766,2800000.0
2008-06-06 12:11:00,0.766,0.766,0.766,0.766,600000.0
2008-06-06 12:12:00,0.76595,0.766,0.76595,0.766,2600000.0
2008-06-06 12:13:00,0.7658,0.76588,0.76546,0.76572,19400000.0
2008-06-06 12:14:00,0.76565,0.76591,0.76549,0.76582,48200000.0
2008-06-06 12:15:00,0.76574,0.76587,0.76535,0.76548,24700000.0
2008-06-06 12:16:00,0.766,0.766,0.766,0.766,600000.0
2008-06-06 12:17:00,0.76595,0.766,0.76585,0.766,8200000.0
2008-06-06 12:18:00,0.766,0.766,0.76585,0.76585,5900000.0
2008-06-06 12:19:00,0.76585,0.7659,0.76585,0.7659,18200000.0
2008-06-06 12:20:00,0.7659,0.7659,0.7659,0.7659,1200000.0
2008-06-06 12:21:00,0.76585,0.7661,0.7658,0.7659,8600000.0
2008-06-06 12:22:00,0.76585,0.76585,0.76585,0.76585,5400000.0
2008-06-06 12:23:00,0.76585,0.76585,0.7658,0.76585,22300000.0
2008-06-06 12:24:00,0.76585,0.76595,0.76585,0.76595,9600000.0
2008-06-06 12:25:00,0.76595,0.76605,0.76595,0.76605,8800000.0
2008-06-06 12:26:00,0.76605,0.76605,0.76605,0.76605,4000000.0
2008-06-06 12:27:00,0.76595,0.76605,0.76595,0.76605,4000000.0
2008-06-06 12:28:00,0.76595,0.76605,0.7659,0.7659,8000000.0
2008-06-06 12:29:00,0.7659,0.76595,0.76585,0.76585,11400000.0
2008-06-06 12:30:00,0.76595,0.766,0.76585,0.766,18900000.0
2008-06-06 12:31:00,0.766,0.7661,0.766,0.766,15200000.0
2008-06-06 12:32:00,0.76605,0.7661,0.76605,0.7661,1200000.0
2008-06-06 12:33:00,0.7661,0.7661,0.766,0.766,24300000.0
2008-06-06 12:34:00,0.76605,0.76605,0.766,0.76605,17800000.0
2008-06-06 12:35:00,0.76605,0.76605,0.76605,0.76605,3400000.0
2008-06-06 12:36:00,0.76605,0.76605,0.766,0.766,4600000.0
2008-06-06 12:37:00,0.766,0.766,0.76595,0.76595,7700000.0
2008-06-06 12:38:00,0.76595,0.76595,0.7659,0.76595,10100000.0
2008-06-06 12:39:00,0.76595,0.76625,0.7659,0.766,29300000.0
2008-06-06 12:40:00,0.766,0.76615,0.76595,0.76615,13800000.0
2008-06-06 12:41:00,0.76625,0.76625,0.76605,0.76605,3200000.0
2008-06-06 12:42:00,0.76615,0.76615,0.76615,0.76615,800000.0
2008-06-06 12:43:00,0.76615,0.76615,0.7661,0.7661,1400000.0
2008-06-06 12:44:00,0.7661,0.7661,0.76605,0.76605,6100000.0
2008-06-06 12:45:00,0.76605,0.76605,0.76605,0.76605,4600000.0
2008-06-06 12:46:00,0.76605,0.7662,0.76605,0.7662,26900000.0
2008-06-06 12:47:00,0.76625,0.7664,0.7661,0.7662,34600000.0
2008-06-06 12:48:00,0.76615,0.7662,0.7661,0.7661,10900000.0
2008-06-06 12:49:00,0.76615,0.7664,0.76615,0.7664,31900000.0
2008-06-06 12:50:00,0.7664,0.7664,0.7663,0.7663,14800000.0
2008-06-06 12:51:00,0.7663,0.7665,0.7663,0.76635,6800000.0
2008-06-06 12:52:00,0.7663,0.76635,0.7663,0.76635,1400000.0
2008-06-06 12:53:00,0.7663,0.7663,0.7663,0.7663,3100000.0
2008-06-06 12:54:00,0.7663,0.7663,0.7659,0.76595,21400000.0
2008-06-06 12:55:00,0.76595,0.76595,0.76595,0.76595,800000.0
2008-06-06 12:56:00,0.76595,0.76605,0.76595,0.76605,3700000.0
2008-06-06 12:57:00,0.76605,0.76605,0.76605,0.76605,800000.0
2008-06-06 12:58:00,0.766,0.76625,0.766,0.7661,16200000.0
2008-06-06 12:59:00,0.7661,0.76615,0.7659,0.766,9600000.0
2008-06-06 13:00:00,0.766,0.76605,0.766,0.766,9400000.0
2008-06-06 13:01:00,0.7659,0.76595,0.76585,0.76585,4600000.0
2008-06-06 13:02:00,0.7658,0.76595,0.7658,0.7659,9300000.0
2008-06-06 13:03:00,0.76585,0.76585,0.7658,0.7658,10200000.0
2008-06-06 13:04:00,0.76585,0.76595,0.76585,0.7659,12800000.0
2008-06-06 13:05:00,0.76585,0.76595,0.76575,0.76595,9800000.0
2008-06-06 13:06:00,0.76585,0.76585,0.76585,0.76585,9600000.0
2008-06-06 13:07:00,0.76585,0.76585,0.76585,0.76585,2600000.0
2008-06-06 13:08:00,0.76585,0.76585,0.76585,0.76585,1800000.0
2008-06-06 13:09:00,0.76585,0.7661,0.76575,0.76585,20400000.0
2008-06-06 13:10:00,0.7658,0.76595,0.7657,0.7657,23300000.0
2008-06-06 13:11:00,0.7658,0.7658,0.7657,0.7657,13900000.0
2008-06-06 13:12:00,0.7657,0.7657,0.7657,0.7657,6600000.0
2008-06-06 13:13:00,0.7657,0.7657,0.7657,0.7657,3600000.0
2008-06-06 13:14:00,0.7657,0.7657,0.7657,0.7657,7800000.0
2008-06-06 13:15:00,0.7657,0.7658,0.7657,0.7657,6100000.0
2008-06-06 13:16:00,0.7657,0.766,0.7657,0.76575,68600000.0
2008-06-06 13:17:00,0.766,0.7661,0.76585,0.76585,5700000.0
2008-06-06 13:18:00,0.76585,0.76585,0.76575,0.7658,11600000.0
2008-06-06 13:19:00,0.76575,0.766,0.76575,0.766,6600000.0
2008-06-06 13:20:00,0.76586,0.76619,0.76564,0.76564,19000000.0
2008-06-06 13:21:00,0.7659,0.7659,0.7659,0.7659,1200000.0
2008-06-06 13:22:00,0.7659,0.7661,0.7659,0.766,2200000.0
2008-06-06 13:23:00,0.766,0.7661,0.766,0.7661,4400000.0
2008-06-06 13:24:00,0.7662,0.7662,0.766,0.766,5800000.0
2008-06-06 13:25:00,0.766,0.7661,0.766,0.7661,4300000.0
2008-06-06 13:26:00,0.7661,0.7661,0.766,0.766,4300000.0
2008-06-06 13:27:00,0.766,0.76615,0.766,0.7661,17500000.0
2008-06-06 13:28:00,0.7661,0.7664,0.7661,0.7663,18200000.0
2008-06-06 13:29:00,0.76635,0.76635,0.76635,0.76635,7400000.0
2008-06-06 13:30:00,0.76635,0.76635,0.7663,0.7663,1000000.0
2008-06-06 13:31:00,0.7663,0.76635,0.76625,0.76625,12100000.0
2008-06-06 13:32:00,0.76625,0.76635,0.76625,0.7663,16100000.0
2008-06-06 13:33:00,0.76625,0.76635,0.7662,0.76625,10900000.0
2008-06-06 13:34:00,0.76645,0.7665,0.76635,0.7665,11900000.0
2008-06-06 13:35:00,0.7664,0.7665,0.7661,0.7662,27100000.0
2008-06-06 13:36:00,0.76615,0.7664,0.7661,0.7664,18900000.0
2008-06-06 13:37:00,0.7664,0.7664,0.7664,0.7664,1600000.0
2008-06-06 13:38:00,0.7664,0.7664,0.7664,0.7664,3200000.0
2008-06-06 13:39:00,0.76625,0.76625,0.76587,0.76615,22100000.0
2008-06-06 13:40:00,0.7664,0.7664,0.7664,0.7664,1600000.0
2008-06-06 13:41:00,0.76625,0.76625,0.76625,0.76625,2600000.0
2008-06-06 13:42:00,0.76625,0.7664,0.76625,0.7664,5300000.0
2008-06-06 13:43:00,0.76598,0.76631,0.76582,0.76603,27900000.0
2008-06-06 13:44:00,0.7664,0.7664,0.7664,0.7664,4800000.0
2008-06-06 13:45:00,0.7664,0.7664,0.7664,0.7664,10600000.0
2008-06-06 13:46:00,0.7664,0.7664,0.7664,0.7664,3900000.0
2008-06-06 13:47:00,0.7664,0.7664,0.7664,0.7664,1300000.0
2008-06-06 13:48:00,0.7664,0.7664,0.7664,0.7664,6500000.0
2008-06-06 13:49:00,0.7664,0.76665,0.7664,0.76665,9600000.0
2008-06-06 13:50:00,0.7667,0.7667,0.7667,0.7667,1300000.0
2008-06-06 13:51:00,0.7667,0.7668,0.7667,0.7668,4400000.0
2008-06-06 13:52:00,0.7668,0.7669,0.7668,0.7669,3100000.0
2008-06-06 13:53:00,0.7669,0.7669,0.7669,0.7669,2600000.0
2008-06-06 13:54:00,0.7669,0.7669,0.7669,0.7669,6500000.0
2008-06-06 13:55:00,0.76648,0.76667,0.76644,0.76661,25600000.0
2008-06-06 13:56:00,0.7669,0.767,0.7668,0.76685,23500000.0
2008-06-06 13:57:00,0.7669,0.7671,0.7669,0.7671,8900000.0
2008-06-06 13:58:00,0.7671,0.7673,0.7671,0.7673,11800000.0
2008-06-06 13:59:00,0.7673,0.76745,0.7666,0.76685,36900000.0
2008-06-06 14:00:00,0.7668,0.76715,0.7666,0.76705,61400000.0
2008-06-06 14:01:00,0.76705,0.76705,0.767,0.767,25200000.0
2008-06-06 14:02:00,0.767,0.7674,0.7668,0.7668,55600000.0
2008-06-06 14:03:00,0.76685,0.7669,0.7668,0.7669,12000000.0
2008-06-06 14:04:00,0.7669,0.7669,0.7669,0.7669,1700000.0
2008-06-06 14:05:00,0.76685,0.7669,0.76685,0.7669,3400000.0
2008-06-06 14:06:00,0.7669,0.7669,0.7668,0.7669,6700000.0
2008-06-06 14:07:00,0.76685,0.76685,0.76685,0.76685,2200000.0
2008-06-06 14:08:00,0.7669,0.76735,0.76685,0.7672,15700000.0
2008-06-06 14:09:00,0.7672,0.7678,0.7672,0.7677,30500000.0
2008-06-06 14:10:00,0.76765,0.768,0.76765,0.7678,33700000.0
2008-06-06 14:11:00,0.7678,0.7678,0.7673,0.7673,69900000.0
2008-06-06 14:12:00,0.7674,0.7674,0.7674,0.7674,4900000.0
2008-06-06 14:13:00,0.7674,0.7674,0.7673,0.7674,9900000.0
2008-06-06 14:14:00,0.7675,0.7675,0.7673,0.7673,7100000.0
2008-06-06 14:15:00,0.7674,0.7674,0.7672,0.7673,7200000.0
2008-06-06 14:16:00,0.7673,0.7673,0.767,0.767,10700000.0
2008-06-06 14:17:00,0.76715,0.7673,0.7663,0.76665,60500000.0
2008-06-06 14:18:00,0.7667,0.76695,0.7665,0.76675,19800000.0
2008-06-06 14:19:00,0.76685,0.7669,0.76675,0.7669,14500000.0
2008-06-06 14:20:00,0.7669,0.767,0.7667,0.7667,31100000.0
2008-06-06 14:21:00,0.7667,0.7668,0.76645,0.7668,36900000.0
2008-06-06 14:22:00,0.76675,0.76685,0.7666,0.7668,18900000.0
2008-06-06 14:23:00,0.76675,0.76675,0.7666,0.7666,25900000.0
2008-06-06 14:24:00,0.7666,0.76715,0.7666,0.7668,16400000.0
2008-06-06 14:25:00,0.76663,0.76678,0.76634,0.76645,15600000.0
2008-06-06 14:26:00,0.7665,0.76651,0.76604,0.76643,11500000.0
2008-06-06 14:27:00,0.7668,0.76705,0.7668,0.76695,22200000.0
2008-06-06 14:28:00,0.767,0.7676,0.76695,0.76755,20800000.0
2008-06-06 14:29:00,0.76755,0.7677,0.76735,0.7674,28800000.0
2008-06-06 14:30:00,0.7674,0.7686,0.7674,0.7686,67400000.0
2008-06-06 14:31:00,0.7686,0.7693,0.7682,0.769,44300000.0
2008-06-06 14:32:00,0.7689,0.7693,0.7684,0.7693,56000000.0
2008-06-06 14:33:00,0.7693,0.7693,0.769,0.7691,21600000.0
2008-06-06 14:34:00,0.769,0.7693,0.7687,0.7691,36500000.0
2008-06-06 14:35:00,0.7691,0.7695,0.769,0.7695,30100000.0
2008-06-06 14:36:00,0.7694,0.76965,0.76895,0.7691,56000000.0
2008-06-06 14:37:00,0.7691,0.76925,0.76855,0.7686,47500000.0
2008-06-06 14:38:00,0.7686,0.7688,0.76825,0.7688,44300000.0
2008-06-06 14:39:00,0.7688,0.7688,0.76835,0.7685,38600000.0
2008-06-06 14:40:00,0.7685,0.7685,0.76645,0.7671,49600000.0
2008-06-06 14:41:00,0.7671,0.7674,0.76685,0.7672,42900000.0
2008-06-06 14:42:00,0.7672,0.7675,0.7668,0.7672,68700000.0
2008-06-06 14:43:00,0.76735,0.7674,0.7665,0.7665,48500000.0
2008-06-06 14:44:00,0.76655,0.767,0.7664,0.76685,62300000.0
2008-06-06 14:45:00,0.7668,0.7672,0.7668,0.7672,41900000.0
2008-06-06 14:46:00,0.7671,0.76725,0.76685,0.76685,34300000.0
2008-06-06 14:47:00,0.76685,0.76705,0.7668,0.7668,65600000.0
2008-06-06 14:48:00,0.7666,0.76685,0.76635,0.76655,78800000.0
2008-06-06 14:49:00,0.7665,0.7666,0.7661,0.7665,57200000.0
2008-06-06 14:50:00,0.7665,0.7668,0.76645,0.76665,36000000.0
2008-06-06 14:51:00,0.7666,0.76685,0.76655,0.7667,26800000.0
2008-06-06 14:52:00,0.7664,0.7666,0.7661,0.7665,25700000.0
2008-06-06 14:53:00,0.7665,0.7668,0.7664,0.7665,43000000.0
2008-06-06 14:54:00,0.76675,0.76685,0.76605,0.76605,51600000.0
2008-06-06 14:55:00,0.7663,0.7664,0.7654,0.7662,96100000.0
2008-06-06 14:56:00,0.7662,0.76635,0.766,0.76635,47100000.0
2008-06-06 14:57:00,0.7664,0.76685,0.76635,0.76675,44200000.0
2008-06-06 14:58:00,0.76675,0.767,0.7665,0.76665,32200000.0
2008-06-06 14:59:00,0.7666,0.7666,0.76605,0.7661,21500000.0
2008-06-06 15:00:00,0.7661,0.7661,0.766,0.7661,25100000.0
2008-06-06 15:01:00,0.76615,0.7662,0.766,0.7661,53100000.0
2008-06-06 15:02:00,0.7661,0.7662,0.7656,0.7657,70700000.0
2008-06-06 15:03:00,0.7654,0.76545,0.7647,0.76545,85800000.0
2008-06-06 15:04:00,0.76545,0.76605,0.76545,0.76595,47900000.0
2008-06-06 15:05:00,0.76605,0.76625,0.7656,0.7662,52700000.0
2008-06-06 15:06:00,0.76615,0.7664,0.7661,0.76635,44000000.0
2008-06-06 15:07:00,0.7663,0.7673,0.7663,0.7671,71400000.0
2008-06-06 15:08:00,0.7671,0.7672,0.76685,0.76685,61200000.0
2008-06-06 15:09:00,0.76685,0.7669,0.76685,0.76685,13100000.0
2008-06-06 15:10:00,0.76685,0.76685,0.76685,0.76685,6800000.0
2008-06-06 15:11:00,0.76685,0.7669,0.76685,0.7669,16300000.0
2008-06-06 15:12:00,0.7669,0.7669,0.76685,0.76685,4700000.0
2008-06-06 15:13:00,0.76646,0.76679,0.76609,0.76641,36000000.0
2008-06-06 15:14:00,0.76685,0.76685,0.7665,0.7665,17700000.0
2008-06-06 15:15:00,0.7665,0.7665,0.7664,0.7664,21700000.0
2008-06-06 15:16:00,0.7664,0.7664,0.7659,0.7659,49200000.0
2008-06-06 15:17:00,0.7658,0.7659,0.76555,0.7657,53300000.0
2008-06-06 15:18:00,0.7657,0.76615,0.7656,0.76595,41100000.0
2008-06-06 15:19:00,0.7659,0.7659,0.7659,0.7659,17500000.0
2008-06-06 15:20:00,0.7659,0.7662,0.7659,0.7659,19000000.0
2008-06-06 15:21:00,0.7659,0.7661,0.7659,0.7661,21000000.0
2008-06-06 15:22:00,0.76615,0.76615,0.7659,0.766,22000000.0
2008-06-06 15:23:00,0.76605,0.76615,0.76605,0.76615,8500000.0
2008-06-06 15:24:00,0.7662,0.76655,0.7662,0.7665,20800000.0
2008-06-06 15:25:00,0.7668,0.767,0.7668,0.76685,65400000.0
2008-06-06 15:26:00,0.7668,0.7668,0.766,0.76615,64900000.0
2008-06-06 15:27:00,0.7662,0.76655,0.7662,0.7665,39700000.0
2008-06-06 15:28:00,0.7665,0.7665,0.7662,0.76625,19200000.0
2008-06-06 15:29:00,0.7662,0.7665,0.7662,0.76635,38600000.0
2008-06-06 15:30:00,0.76645,0.76655,0.7663,0.76655,21700000.0
2008-06-06 15:31:00,0.7665,0.76655,0.76635,0.76645,38400000.0
2008-06-06 15:32:00,0.76645,0.76725,0.7664,0.767,34000000.0
2008-06-06 15:33:00,0.767,0.767,0.767,0.767,47100000.0
2008-06-06 15:34:00,0.767,0.767,0.7666,0.7669,39500000.0
2008-06-06 15:35:00,0.7669,0.7673,0.7667,0.7669,60900000.0
2008-06-06 15:36:00,0.7669,0.76695,0.76685,0.7669,21700000.0
2008-06-06 15:37:00,0.7668,0.76685,0.7662,0.7662,54100000.0
2008-06-06 15:38:00,0.7662,0.7664,0.7661,0.7661,59400000.0
2008-06-06 15:39:00,0.7661,0.7661,0.7661,0.7661,24300000.0
2008-06-06 15:40:00,0.7661,0.76615,0.7661,0.7661,61200000.0
2008-06-06 15:41:00,0.7661,0.7661,0.7661,0.7661,12600000.0
2008-06-06 15:42:00,0.7661,0.7662,0.7661,0.76615,49600000.0
2008-06-06 15:43:00,0.76615,0.7662,0.7659,0.766,55400000.0
2008-06-06 15:44:00,0.766,0.7662,0.7659,0.76595,21700000.0
2008-06-06 15:45:00,0.76595,0.7661,0.7659,0.766,25800000.0
2008-06-06 15:46:00,0.766,0.766,0.7656,0.7657,28500000.0
2008-06-06 15:47:00,0.76565,0.7657,0.7655,0.7655,54900000.0
2008-06-06 15:48:00,0.7655,0.7656,0.7655,0.7655,64400000.0
2008-06-06 15:49:00,0.7655,0.76555,0.7655,0.7655,38100000.0
2008-06-06 15:50:00,0.7655,0.76605,0.7655,0.76605,54300000.0
2008-06-06 15:51:00,0.7661,0.7662,0.7661,0.76615,22000000.0
2008-06-06 15:52:00,0.76615,0.7663,0.76595,0.7661,38100000.0
2008-06-06 15:53:00,0.7661,0.7662,0.76585,0.76585,35500000.0
2008-06-06 15:54:00,0.76585,0.7659,0.76585,0.76585,24300000.0
2008-06-06 15:55:00,0.76585,0.7662,0.76585,0.76615,26300000.0
2008-06-06 15:56:00,0.76615,0.76615,0.7656,0.7656,37100000.0
2008-06-06 15:57:00,0.76565,0.766,0.76565,0.7658,42800000.0
2008-06-06 15:58:00,0.7658,0.7658,0.7657,0.7658,55100000.0
2008-06-06 15:59:00,0.76575,0.7658,0.7657,0.7657,14400000.0
2008-06-06 16:00:00,0.7657,0.7659,0.7657,0.7657,7200000.0
2008-06-06 16:01:00,0.7657,0.7657,0.7657,0.7657,500000.0
2008-06-06 16:02:00,0.7657,0.7658,0.7656,0.7657,39200000.0
2008-06-06 16:03:00,0.76565,0.7659,0.76565,0.7658,60700000.0
2008-06-06 16:04:00,0.7658,0.766,0.7657,0.766,51300000.0
2008-06-06 16:05:00,0.766,0.76615,0.7659,0.7659,82300000.0
2008-06-06 16:06:00,0.7659,0.766,0.7657,0.7657,36900000.0
2008-06-06 16:07:00,0.7657,0.7661,0.7653,0.766,27800000.0
2008-06-06 16:08:00,0.766,0.766,0.7655,0.7657,35600000.0
2008-06-06 16:09:00,0.7657,0.7658,0.7657,0.7658,19000000.0
2008-06-06 16:10:00,0.76585,0.7659,0.76585,0.7659,8600000.0
2008-06-06 16:11:00,0.76585,0.76585,0.76565,0.76565,14800000.0
2008-06-06 16:12:00,0.76575,0.7658,0.7657,0.7657,8500000.0
2008-06-06 16:13:00,0.7658,0.7658,0.7657,0.7657,9300000.0
2008-06-06 16:14:00,0.7657,0.7657,0.76565,0.7657,12300000.0
2008-06-06 16:15:00,0.7657,0.7658,0.76565,0.76565,36500000.0
2008-06-06 16:16:00,0.76565,0.76585,0.7656,0.7656,42000000.0
2008-06-06 16:17:00,0.76565,0.7657,0.7654,0.7656,49900000.0
2008-06-06 16:18:00,0.76565,0.7658,0.7656,0.7658,19800000.0
2008-06-06 16:19:00,0.76585,0.766,0.7657,0.766,19300000.0
2008-06-06 16:20:00,0.766,0.766,0.7659,0.76595,17800000.0
2008-06-06 16:21:00,0.766,0.76625,0.766,0.7662,42800000.0
2008-06-06 16:22:00,0.7662,0.7663,0.7662,0.76625,51100000.0
2008-06-06 16:23:00,0.76625,0.7663,0.766,0.766,28200000.0
2008-06-06 16:24:00,0.766,0.766,0.7659,0.766,20000000.0
2008-06-06 16:25:00,0.766,0.7662,0.766,0.7661,26500000.0
2008-06-06 16:26:00,0.76605,0.7661,0.766,0.7661,13600000.0
2008-06-06 16:27:00,0.7661,0.76625,0.7661,0.7662,15400000.0
2008-06-06 16:28:00,0.7662,0.7662,0.766,0.766,26500000.0
2008-06-06 16:29:00,0.766,0.766,0.7655,0.76555,46300000.0
2008-06-06 16:30:00,0.76555,0.7657,0.76555,0.76555,14100000.0
2008-06-06 16:31:00,0.76555,0.7658,0.76555,0.7657,34500000.0
2008-06-06 16:32:00,0.76565,0.7657,0.7654,0.7655,35300000.0
2008-06-06 16:33:00,0.76555,0.7656,0.7653,0.7653,41000000.0
2008-06-06 16:34:00,0.76535,0.7655,0.765,0.7653,57200000.0
2008-06-06 16:35:00,0.7651,0.7655,0.7651,0.76535,29800000.0
2008-06-06 16:36:00,0.7653,0.7654,0.7652,0.7654,23400000.0
2008-06-06 16:37:00,0.7654,0.7655,0.7653,0.7654,24000000.0
2008-06-06 16:38:00,0.7654,0.7655,0.7654,0.7655,19500000.0
2008-06-06 16:39:00,0.7655,0.76585,0.7651,0.76585,27300000.0
2008-06-06 16:40:00,0.7659,0.76595,0.7656,0.7656,15600000.0
2008-06-06 16:41:00,0.7656,0.76585,0.76555,0.76555,13200000.0
2008-06-06 16:42:00,0.7656,0.76585,0.7656,0.7658,15600000.0
2008-06-06 16:43:00,0.7659,0.76625,0.76585,0.76625,25800000.0
2008-06-06 16:44:00,0.76625,0.7664,0.7661,0.7661,13800000.0
2008-06-06 16:45:00,0.7663,0.76665,0.76615,0.76665,35700000.0
2008-06-06 16:46:00,0.7666,0.7666,0.76645,0.76645,6300000.0
2008-06-06 16:47:00,0.76645,0.76645,0.7664,0.7664,20600000.0
2008-06-06 16:48:00,0.7664,0.7664,0.7661,0.76615,37600000.0
2008-06-06 16:49:00,0.7662,0.7664,0.76615,0.7662,18900000.0
2008-06-06 16:50:00,0.7662,0.7663,0.7662,0.7662,22600000.0
2008-06-06 16:51:00,0.7662,0.7664,0.76615,0.7663,10900000.0
2008-06-06 16:52:00,0.7662,0.7663,0.76615,0.76615,18400000.0
2008-06-06 16:53:00,0.76615,0.76645,0.76615,0.76635,17800000.0
2008-06-06 16:54:00,0.7664,0.7664,0.7661,0.7661,24900000.0
2008-06-06 16:55:00,0.7661,0.7662,0.7661,0.7662,11400000.0
2008-06-06 16:56:00,0.7662,0.7664,0.7662,0.7664,23000000.0
2008-06-06 16:57:00,0.7664,0.7669,0.7664,0.7667,26700000.0
2008-06-06 16:58:00,0.76675,0.76715,0.7667,0.76715,16900000.0
2008-06-06 16:59:00,0.76735,0.7674,0.7668,0.7668,34800000.0
2008-06-06 17:00:00,0.7665,0.76665,0.7664,0.7666,50700000.0
2008-06-06 17:01:00,0.7667,0.7667,0.7666,0.7666,13900000.0
2008-06-06 17:02:00,0.76665,0.7672,0.7666,0.7667,45500000.0
2008-06-06 17:03:00,0.7667,0.7671,0.7667,0.767,19600000.0
2008-06-06 17:04:00,0.767,0.76735,0.767,0.7673,47300000.0
2008-06-06 17:05:00,0.7673,0.7675,0.7671,0.76715,53500000.0
2008-06-06 17:06:00,0.7672,0.7676,0.76715,0.7675,50400000.0
2008-06-06 17:07:00,0.7675,0.7675,0.76735,0.7674,52100000.0
2008-06-06 17:08:00,0.7675,0.7677,0.76725,0.76725,49200000.0
2008-06-06 17:09:00,0.7672,0.7672,0.76695,0.76695,1400000.0
2008-06-06 17:10:00,0.7669,0.76695,0.76645,0.76645,21300000.0
2008-06-06 17:11:00,0.7665,0.7667,0.7665,0.7665,31800000.0
2008-06-06 17:12:00,0.7665,0.7665,0.7664,0.7665,18000000.0
2008-06-06 17:13:00,0.7665,0.7668,0.7664,0.7668,12100000.0
2008-06-06 17:14:00,0.7668,0.7669,0.7666,0.7669,38400000.0
2008-06-06 17:15:00,0.76695,0.767,0.7669,0.76695,8900000.0
2008-06-06 17:16:00,0.7669,0.76715,0.7669,0.7671,39200000.0
2008-06-06 17:17:00,0.7671,0.76755,0.7671,0.7673,67100000.0
2008-06-06 17:18:00,0.7673,0.7678,0.7673,0.7677,40300000.0
2008-06-06 17:19:00,0.7677,0.7678,0.7675,0.7676,27800000.0
2008-06-06 17:20:00,0.7676,0.76775,0.76755,0.7676,29800000.0
2008-06-06 17:21:00,0.7676,0.7676,0.7675,0.7675,26800000.0
2008-06-06 17:22:00,0.7675,0.7675,0.7675,0.7675,9100000.0
2008-06-06 17:23:00,0.7675,0.7675,0.76725,0.76725,12400000.0
2008-06-06 17:24:00,0.7668,0.7672,0.7668,0.7671,13700000.0
2008-06-06 17:25:00,0.767,0.7674,0.767,0.7674,14300000.0
2008-06-06 17:26:00,0.7674,0.7674,0.7674,0.7674,4500000.0
2008-06-06 17:27:00,0.7673,0.7673,0.76715,0.76715,3600000.0
2008-06-06 17:28:00,0.76725,0.76725,0.7671,0.76715,4300000.0
2008-06-06 17:29:00,0.76715,0.7672,0.76685,0.76685,11300000.0
2008-06-06 17:30:00,0.7668,0.76725,0.7668,0.7669,18800000.0
2008-06-06 17:31:00,0.7669,0.7669,0.7669,0.7669,900000.0
2008-06-06 17:32:00,0.7669,0.76705,0.7669,0.767,9300000.0
2008-06-06 17:33:00,0.76725,0.7673,0.76725,0.7673,5200000.0
2008-06-06 17:34:00,0.7674,0.76745,0.7674,0.76745,5000000.0
2008-06-06 17:35:00,0.76745,0.7675,0.7674,0.7674,6600000.0
2008-06-06 17:36:00,0.7674,0.7675,0.7674,0.7674,13300000.0
2008-06-06 17:37:00,0.7674,0.7674,0.7671,0.7672,12700000.0
2008-06-06 17:38:00,0.7672,0.7672,0.7669,0.767,16200000.0
2008-06-06 17:39:00,0.76705,0.7671,0.767,0.767,7800000.0
2008-06-06 17:40:00,0.767,0.767,0.7669,0.7669,7400000.0
2008-06-06 17:41:00,0.7669,0.7669,0.7669,0.7669,1700000.0
2008-06-06 17:42:00,0.7669,0.7669,0.7666,0.7666,13600000.0
2008-06-06 17:43:00,0.7666,0.7666,0.7663,0.7664,12300000.0
2008-06-06 17:44:00,0.76645,0.7665,0.76635,0.7665,5300000.0
2008-06-06 17:45:00,0.76665,0.76665,0.7665,0.7665,9200000.0
2008-06-06 17:46:00,0.7664,0.7665,0.7664,0.7665,9500000.0
2008-06-06 17:47:00,0.7665,0.7665,0.7664,0.7664,7500000.0
2008-06-06 17:48:00,0.7663,0.7664,0.7662,0.7662,37200000.0
2008-06-06 17:49:00,0.7662,0.7662,0.76615,0.76615,10800000.0
2008-06-06 17:50:00,0.7662,0.7662,0.76615,0.76615,1600000.0
2008-06-06 17:51:00,0.7662,0.7664,0.7662,0.7664,8600000.0
2008-06-06 17:52:00,0.7663,0.7663,0.7663,0.7663,1200000.0
2008-06-06 17:53:00,0.7662,0.7665,0.7662,0.7664,5300000.0
2008-06-06 17:54:00,0.76625,0.76625,0.7662,0.7662,1300000.0
2008-06-06 17:55:00,0.7663,0.7663,0.76625,0.76625,2000000.0
2008-06-06 17:56:00,0.7662,0.7662,0.7662,0.7662,9100000.0
2008-06-06 17:57:00,0.7661,0.7662,0.7661,0.7662,6100000.0
2008-06-06 17:58:00,0.7662,0.7665,0.7662,0.7664,7300000.0
2008-06-06 17:59:00,0.7665,0.7665,0.7665,0.7665,1000000.0
2008-06-06 18:00:00,0.7664,0.7664,0.766,0.766,7900000.0
2008-06-06 18:01:00,0.76615,0.7662,0.766,0.7661,15500000.0
2008-06-06 18:02:00,0.76595,0.76595,0.76595,0.76595,400000.0
2008-06-06 18:03:00,0.7659,0.76595,0.7659,0.76595,3200000.0
2008-06-06 18:04:00,0.7662,0.7662,0.7659,0.7659,4800000.0
2008-06-06 18:05:00,0.7658,0.7658,0.7658,0.7658,5000000.0
2008-06-06 18:06:00,0.7658,0.7658,0.7658,0.7658,6100000.0
2008-06-06 18:07:00,0.7658,0.7658,0.7658,0.7658,7000000.0
2008-06-06 18:08:00,0.7658,0.766,0.7658,0.766,1600000.0
2008-06-06 18:09:00,0.7661,0.7662,0.766,0.7662,7000000.0
2008-06-06 18:10:00,0.76625,0.7665,0.76625,0.7665,1500000.0
2008-06-06 18:11:00,0.7663,0.7663,0.7663,0.7663,4600000.0
2008-06-06 18:12:00,0.7663,0.7663,0.7663,0.7663,900000.0
2008-06-06 18:13:00,0.7663,0.7663,0.7663,0.7663,9100000.0
2008-06-06 18:14:00,0.7664,0.7665,0.7664,0.7665,1800000.0
2008-06-06 18:15:00,0.7663,0.7667,0.7663,0.7666,5200000.0
2008-06-06 18:16:00,0.7666,0.7671,0.7666,0.767,5800000.0
2008-06-06 18:17:00,0.7671,0.7673,0.7671,0.7673,6300000.0
2008-06-06 18:18:00,0.767,0.767,0.7665,0.7668,20200000.0
2008-06-06 18:19:00,0.7668,0.7675,0.7668,0.7673,11200000.0
2008-06-06 18:20:00,0.7671,0.7671,0.7671,0.7671,400000.0
2008-06-06 18:21:00,0.7671,0.7677,0.76705,0.7677,6800000.0
2008-06-06 18:22:00,0.7676,0.7676,0.7676,0.7676,700000.0
2008-06-06 18:23:00,0.7675,0.7676,0.7672,0.7676,3900000.0
2008-06-06 18:24:00,0.7675,0.7676,0.7673,0.7674,11100000.0
2008-06-06 18:25:00,0.7674,0.7674,0.7671,0.7673,10200000.0
2008-06-06 18:26:00,0.7673,0.7673,0.7671,0.7671,4500000.0
2008-06-06 18:27:00,0.7671,0.7671,0.7671,0.7671,6300000.0
2008-06-06 18:28:00,0.7671,0.7671,0.7671,0.7671,1800000.0
2008-06-06 18:29:00,0.7671,0.7671,0.7671,0.7671,3400000.0
2008-06-06 18:30:00,0.7672,0.7676,0.7671,0.7674,15100000.0
2008-06-06 18:31:00,0.7674,0.7674,0.7674,0.7674,400000.0
2008-06-06 18:32:00,0.76735,0.7674,0.76735,0.7674,2800000.0
2008-06-06 18:33:00,0.7674,0.7674,0.7667,0.7667,18700000.0
2008-06-06 18:34:00,0.7668,0.7668,0.7668,0.7668,700000.0
2008-06-06 18:35:00,0.76685,0.767,0.76685,0.767,1100000.0
2008-06-06 18:36:00,0.7668,0.7672,0.7668,0.7672,5500000.0
2008-06-06 18:37:00,0.76735,0.76735,0.7672,0.7672,7300000.0
2008-06-06 18:38:00,0.7671,0.7671,0.76705,0.76705,1300000.0
2008-06-06 18:39:00,0.76705,0.76715,0.76705,0.7671,9300000.0
2008-06-06 18:40:00,0.7671,0.7673,0.7671,0.7673,4200000.0
2008-06-06 18:41:00,0.7671,0.7671,0.7671,0.7671,900000.0
2008-06-06 18:42:00,0.767,0.7671,0.767,0.7671,6500000.0
2008-06-06 18:43:00,0.7671,0.7671,0.7671,0.7671,5700000.0
2008-06-06 18:44:00,0.7671,0.7671,0.7671,0.7671,900000.0
2008-06-06 18:45:00,0.7668,0.7671,0.7668,0.7671,5100000.0
2008-06-06 18:46:00,0.7671,0.7671,0.7669,0.7671,13300000.0
2008-06-06 18:47:00,0.7671,0.7671,0.7671,0.7671,6500000.0
2008-06-06 18:48:00,0.7671,0.7672,0.7671,0.7671,17000000.0
2008-06-06 18:49:00,0.7671,0.7671,0.7669,0.7669,4600000.0
2008-06-06 18:50:00,0.7667,0.7667,0.7667,0.7667,800000.0
2008-06-06 18:51:00,0.7669,0.7669,0.7669,0.7669,2500000.0
2008-06-06 18:52:00,0.7669,0.7669,0.7669,0.7669,1200000.0
2008-06-06 18:53:00,0.7665,0.7671,0.7665,0.7669,7300000.0
2008-06-06 18:54:00,0.7669,0.7669,0.7669,0.7669,600000.0
2008-06-06 18:55:00,0.76625,0.7669,0.76625,0.7669,1400000.0
2008-06-06 18:56:00,0.76625,0.7672,0.76625,0.7669,5100000.0
2008-06-06 18:57:00,0.76686,0.76686,0.76632,0.76659,38300000.0
2008-06-06 18:58:00,0.7669,0.7669,0.7665,0.7666,2600000.0
2008-06-06 18:59:00,0.7665,0.7665,0.7665,0.7665,700000.0
2008-06-06 19:00:00,0.7664,0.7664,0.7664,0.7664,900000.0
2008-06-06 19:01:00,0.7664,0.7664,0.7664,0.7664,300000.0
2008-06-06 19:02:00,0.7661,0.7664,0.7661,0.7664,2300000.0
2008-06-06 19:03:00,0.7665,0.7666,0.7665,0.7666,200000.0
2008-06-06 19:04:00,0.7666,0.7666,0.7666,0.7666,800000.0
2008-06-06 19:05:00,0.7669,0.7679,0.7666,0.7666,34300000.0
2008-06-06 19:06:00,0.7666,0.7666,0.7666,0.7666,1200000.0
2008-06-06 19:07:00,0.7666,0.7666,0.7666,0.7666,100000.0
2008-06-06 19:08:00,0.7666,0.767,0.7666,0.767,4200000.0
2008-06-06 19:09:00,0.7668,0.767,0.7666,0.767,6000000.0
2008-06-06 19:10:00,0.767,0.767,0.767,0.767,2800000.0
2008-06-06 19:11:00,0.7672,0.7672,0.767,0.7672,9500000.0
2008-06-06 19:12:00,0.7672,0.7674,0.7671,0.7674,7200000.0
2008-06-06 19:13:00,0.7674,0.7674,0.7674,0.7674,2100000.0
2008-06-06 19:14:00,0.7674,0.7674,0.7669,0.7673,11500000.0
2008-06-06 19:15:00,0.76735,0.7674,0.7673,0.7673,2500000.0
2008-06-06 19:16:00,0.76735,0.7674,0.7673,0.7673,6000000.0
2008-06-06 19:17:00,0.7673,0.7673,0.7673,0.7673,1400000.0
2008-06-06 19:18:00,0.76705,0.76705,0.7669,0.7669,1400000.0
2008-06-06 19:19:00,0.7671,0.7673,0.7671,0.7673,6200000.0
2008-06-06 19:20:00,0.7673,0.7673,0.7673,0.7673,1400000.0
2008-06-06 19:21:00,0.7673,0.7673,0.7673,0.7673,3500000.0
2008-06-06 19:22:00,0.7673,0.7675,0.7673,0.7675,2100000.0
2008-06-06 19:23:00,0.7675,0.7675,0.7673,0.7673,5600000.0
2008-06-06 19:24:00,0.7673,0.7673,0.7671,0.7671,15100000.0
2008-06-06 19:25:00,0.7671,0.7671,0.7671,0.7671,6300000.0
2008-06-06 19:26:00,0.7671,0.7671,0.7671,0.7671,1300000.0
2008-06-06 19:27:00,0.7671,0.7671,0.7671,0.7671,600000.0
2008-06-06 19:28:00,0.7671,0.7671,0.7668,0.7668,2200000.0
2008-06-06 19:29:00,0.76665,0.7668,0.76665,0.7668,2000000.0
2008-06-06 19:30:00,0.76686,0.76723,0.76684,0.76694,31500000.0
2008-06-06 19:31:00,0.76665,0.7671,0.76665,0.7668,3200000.0
2008-06-06 19:32:00,0.7668,0.7668,0.7668,0.7668,600000.0
2008-06-06 19:33:00,0.7668,0.7668,0.7662,0.7662,2000000.0
2008-06-06 19:34:00,0.76639,0.76645,0.76639,0.7664,7300000.0
2008-06-06 19:35:00,0.76637,0.76657,0.76632,0.76642,13500000.0
2008-06-06 19:36:00,0.7668,0.7668,0.7662,0.7668,6800000.0
2008-06-06 19:37:00,0.7668,0.7668,0.7668,0.7668,1800000.0
2008-06-06 19:38:00,0.7664,0.7664,0.7664,0.7664,6600000.0
2008-06-06 19:39:00,0.7664,0.7668,0.7663,0.7668,10100000.0
2008-06-06 19:40:00,0.7668,0.7668,0.7668,0.7668,600000.0
2008-06-06 19:41:00,0.7664,0.7669,0.7664,0.7668,17200000.0
2008-06-06 19:42:00,0.7664,0.7664,0.7664,0.7664,300000.0
2008-06-06 19:43:00,0.7664,0.7668,0.7664,0.7668,2400000.0
2008-06-06 19:44:00,0.7664,0.7668,0.7664,0.7668,2000000.0
2008-06-06 19:45:00,0.7668,0.7668,0.7668,0.7668,600000.0
2008-06-06 19:46:00,0.7664,0.7664,0.7664,0.7664,1600000.0
2008-06-06 19:47:00,0.76638,0.76651,0.76635,0.76651,16400000.0
2008-06-06 19:48:00,0.76648,0.76657,0.76634,0.76649,55600000.0
2008-06-06 19:49:00,0.76653,0.76654,0.76643,0.76645,16300000.0
2008-06-06 19:50:00,0.7668,0.7668,0.7668,0.7668,600000.0
2008-06-06 19:51:00,0.7663,0.7668,0.7663,0.7668,10200000.0
2008-06-06 19:52:00,0.7668,0.7668,0.7668,0.7668,1200000.0
2008-06-06 19:53:00,0.7662,0.7662,0.7662,0.7662,800000.0
2008-06-06 19:54:00,0.7663,0.7663,0.7663,0.7663,5300000.0
2008-06-06 19:55:00,0.7664,0.7668,0.7664,0.7668,3600000.0
2008-06-06 19:56:00,0.7664,0.7668,0.7664,0.7668,5000000.0
2008-06-06 19:57:00,0.7668,0.7668,0.7668,0.7668,2400000.0
2008-06-06 19:58:00,0.7668,0.7668,0.7668,0.7668,1200000.0
2008-06-06 19:59:00,0.7668,0.7668,0.7668,0.7668,1200000.0
2008-06-06 20:00:00,0.7668,0.7668,0.7668,0.7668,1200000.0
2008-06-06 20:01:00,0.7665,0.76657,0.76633,0.76648,23100000.0
2008-06-06 20:02:00,0.7661,0.7661,0.7661,0.7661,800000.0
2008-06-06 20:03:00,0.76629,0.76657,0.76629,0.76656,43600000.0
2008-06-06 20:04:00,0.7661,0.7663,0.7661,0.7663,5900000.0
2008-06-06 20:05:00,0.7661,0.7663,0.7661,0.7663,7200000.0
2008-06-06 20:06:00,0.7665,0.7668,0.7665,0.7668,1600000.0
2008-06-06 20:07:00,0.7668,0.7668,0.7668,0.7668,1200000.0
2008-06-06 20:08:00,0.7668,0.7668,0.7668,0.7668,600000.0
2008-06-06 20:09:00,0.7664,0.7664,0.7664,0.7664,4900000.0
2008-06-06 20:10:00,0.7664,0.7666,0.7664,0.7665,4700000.0
2008-06-06 20:11:00,0.7665,0.7665,0.7665,0.7665,1700000.0
2008-06-06 20:12:00,0.7665,0.7666,0.7665,0.7665,4300000.0
2008-06-06 20:13:00,0.7668,0.7668,0.7668,0.7668,600000.0
2008-06-06 20:14:00,0.76615,0.7668,0.76615,0.7668,7400000.0
2008-06-06 20:15:00,0.7668,0.7669,0.7668,0.7668,11300000.0
2008-06-06 20:16:00,0.767,0.767,0.767,0.767,3200000.0
2008-06-06 20:17:00,0.767,0.767,0.767,0.767,9900000.0
2008-06-06 20:18:00,0.7668,0.76686,0.76654,0.76654,12700000.0
2008-06-06 20:19:00,0.767,0.767,0.767,0.767,800000.0
2008-06-06 20:20:00,0.767,0.767,0.767,0.767,4800000.0
2008-06-06 20:21:00,0.767,0.767,0.7667,0.7667,5500000.0
2008-06-06 20:22:00,0.76675,0.767,0.7667,0.7669,15600000.0
2008-06-06 20:23:00,0.7669,0.7671,0.7669,0.767,20800000.0
2008-06-06 20:24:00,0.767,0.767,0.767,0.767,2100000.0
2008-06-06 20:25:00,0.76675,0.76675,0.7666,0.7666,1400000.0
2008-06-06 20:26:00,0.76685,0.767,0.76685,0.767,2600000.0
2008-06-06 20:27:00,0.767,0.767,0.767,0.767,700000.0
2008-06-06 20:28:00,0.7668,0.7672,0.76675,0.767,12900000.0
2008-06-06 20:29:00,0.76705,0.7671,0.767,0.767,2900000.0
2008-06-06 20:30:00,0.7668,0.7668,0.7668,0.7668,1400000.0
2008-06-06 20:31:00,0.7668,0.7668,0.7666,0.7666,2000000.0
2008-06-06 20:32:00,0.7666,0.7667,0.7666,0.7667,4000000.0
2008-06-06 20:33:00,0.7666,0.7666,0.7666,0.7666,700000.0
2008-06-06 20:34:00,0.76655,0.7667,0.76655,0.7667,1500000.0
2008-06-06 20:35:00,0.7667,0.7671,0.7667,0.7668,7300000.0
2008-06-06 20:36:00,0.7668,0.7668,0.7668,0.7668,2300000.0
2008-06-06 20:37:00,0.7668,0.767,0.7668,0.767,2200000.0
2008-06-06 20:38:00,0.7668,0.7672,0.7667,0.7667,25100000.0
2008-06-06 20:39:00,0.76685,0.7669,0.7667,0.7668,17700000.0
2008-06-06 20:40:00,0.7668,0.7668,0.7666,0.7666,16300000.0
2008-06-06 20:41:00,0.76665,0.767,0.76665,0.7668,22000000.0
2008-06-06 20:42:00,0.7667,0.767,0.7667,0.7668,53800000.0
2008-06-06 20:43:00,0.7667,0.7669,0.7665,0.7669,25900000.0
2008-06-06 20:44:00,0.76675,0.7669,0.76675,0.7668,6200000.0
2008-06-06 20:45:00,0.76675,0.7669,0.76675,0.7669,1600000.0
2008-06-06 20:46:00,0.7669,0.7669,0.7668,0.7669,5800000.0
2008-06-06 20:47:00,0.7669,0.7669,0.7668,0.7668,5900000.0
2008-06-06 20:48:00,0.7668,0.7668,0.7665,0.7665,5300000.0
2008-06-06 20:49:00,0.76655,0.7667,0.7665,0.7667,5400000.0
2008-06-06 20:50:00,0.7666,0.7667,0.7666,0.7667,7100000.0
2008-06-06 20:51:00,0.76675,0.767,0.7667,0.767,14100000.0
2008-06-06 20:52:00,0.767,0.7671,0.767,0.7671,2900000.0
2008-06-06 20:53:00,0.7669,0.7669,0.7669,0.7669,4200000.0
2008-06-06 20:54:00,0.7669,0.7669,0.7669,0.7669,1900000.0
2008-06-06 20:55:00,0.7669,0.767,0.7669,0.7669,4500000.0
2008-06-06 20:56:00,0.7669,0.7669,0.7668,0.7668,2300000.0
2008-06-06 20:57:00,0.7669,0.767,0.7669,0.767,2500000.0
2008-06-06 20:58:00,0.767,0.767,0.7669,0.767,4500000.0
2008-06-06 20:59:00,0.767,0.7673,0.767,0.7673,14100000.0
2008-06-06 21:00:00,0.76705,0.7672,0.76705,0.7672,6400000.0
2008-06-06 21:01:00,0.7672,0.7674,0.7672,0.7674,4900000.0
2008-06-06 21:02:00,0.7671,0.7671,0.7671,0.7671,600000.0
2008-06-06 21:03:00,0.7673,0.7673,0.7673,0.7673,1400000.0
2008-06-06 21:04:00,0.7671,0.7671,0.7671,0.7671,600000.0
2008-06-06 21:05:00,0.76715,0.76736,0.76702,0.76713,38300000.0
2008-06-06 21:06:00,0.76735,0.7678,0.76735,0.7678,7400000.0
2008-06-06 21:07:00,0.7678,0.7678,0.7678,0.7678,1400000.0
2008-06-06 21:08:00,0.76785,0.7679,0.7676,0.7676,4500000.0
2008-06-06 21:09:00,0.76765,0.768,0.76765,0.768,6800000.0
2008-06-06 21:10:00,0.768,0.768,0.7679,0.7679,3100000.0
2008-06-06 21:11:00,0.7677,0.7677,0.7677,0.7677,1000000.0
2008-06-06 21:12:00,0.7677,0.7679,0.7677,0.7679,8900000.0
2008-06-06 21:13:00,0.7679,0.768,0.7678,0.7679,9800000.0
2008-06-06 21:14:00,0.7679,0.7679,0.7678,0.7678,9300000.0
2008-06-06 21:15:00,0.7678,0.7678,0.7677,0.7677,1100000.0
2008-06-06 21:16:00,0.7675,0.7678,0.7675,0.7678,8200000.0
2008-06-06 21:17:00,0.7678,0.7678,0.76775,0.76775,1800000.0
2008-06-06 21:18:00,0.7676,0.7677,0.7676,0.7677,9400000.0
2008-06-06 21:19:00,0.7677,0.7677,0.7672,0.7673,9900000.0
2008-06-06 21:20:00,0.76735,0.7674,0.7673,0.7673,2900000.0
2008-06-06 21:21:00,0.7673,0.7673,0.7673,0.7673,1400000.0
2008-06-06 21:22:00,0.7673,0.7673,0.7673,0.7673,600000.0
2008-06-06 21:23:00,0.767,0.76735,0.767,0.76735,4800000.0
2008-06-06 21:24:00,0.7673,0.7673,0.7673,0.7673,3000000.0
2008-06-06 21:25:00,0.7673,0.7675,0.7673,0.7675,1700000.0
2008-06-06 21:26:00,0.76775,0.76775,0.7676,0.7676,6100000.0
2008-06-06 21:27:00,0.7674,0.7679,0.7674,0.7679,3900000.0
2008-06-06 21:28:00,0.7679,0.7679,0.7679,0.7679,1800000.0
2008-06-06 21:29:00,0.7677,0.7677,0.7677,0.7677,3600000.0
2008-06-06 21:30:00,0.7677,0.76835,0.7677,0.7683,9900000.0
2008-06-06 21:31:00,0.76835,0.76835,0.76835,0.76835,800000.0
2008-06-06 21:32:00,0.76835,0.7684,0.76835,0.7684,1500000.0
2008-06-06 21:33:00,0.76835,0.76835,0.7683,0.7683,3200000.0
2008-06-06 21:34:00,0.7683,0.7683,0.7683,0.7683,4000000.0
2008-06-06 21:35:00,0.7681,0.7684,0.7681,0.7683,4800000.0
2008-06-06 21:36:00,0.768,0.7681,0.768,0.7681,1200000.0
2008-06-06 21:37:00,0.76823,0.76828,0.76802,0.7682,10400000.0
2008-06-06 21:38:00,0.76814,0.76828,0.76798,0.76807,9300000.0
2008-06-06 21:39:00,0.7682,0.7682,0.7682,0.7682,700000.0
2008-06-06 21:40:00,0.76825,0.76825,0.76825,0.76825,400000.0
2008-06-06 21:41:00,0.7683,0.7683,0.76825,0.76825,800000.0
2008-06-06 21:42:00,0.7682,0.7682,0.7678,0.7678,14900000.0
2008-06-06 21:43:00,0.7678,0.7678,0.7678,0.7678,3000000.0
2008-06-06 21:44:00,0.7678,0.7678,0.7678,0.7678,3000000.0
2008-06-06 21:45:00,0.7677,0.7677,0.7677,0.7677,600000.0
2008-06-06 21:46:00,0.7677,0.7677,0.7674,0.7674,3000000.0
2008-06-06 21:47:00,0.76713,0.7673,0.76701,0.76717,13200000.0
2008-06-06 21:48:00,0.7674,0.7674,0.7671,0.7671,4900000.0
2008-06-06 21:49:00,0.7671,0.76725,0.76705,0.76705,3900000.0
2008-06-06 21:50:00,0.76705,0.76705,0.76705,0.76705,1200000.0
2008-06-06 21:51:00,0.76705,0.7671,0.7669,0.76705,4200000.0
2008-06-06 21:52:00,0.767,0.767,0.7669,0.76695,9500000.0
2008-06-06 21:53:00,0.7669,0.76725,0.7669,0.76705,23500000.0
2008-06-06 21:54:00,0.767,0.767,0.7669,0.767,6500000.0
2008-06-06 21:55:00,0.76705,0.76705,0.7668,0.7668,12200000.0
2008-06-06 21:56:00,0.7668,0.7668,0.7666,0.7668,9900000.0
2008-06-06 21:57:00,0.7668,0.767,0.7667,0.767,6000000.0
2008-06-06 21:58:00,0.767,0.767,0.7669,0.767,6400000.0
2008-06-06 21:59:00,0.767,0.7675,0.767,0.7675,13500000.0
2008-06-06 22:00:00,0.7674,0.7674,0.7674,0.7674,700000.0
2008-06-06 22:01:00,0.7674,0.7675,0.7674,0.7675,7700000.0
2008-06-06 22:02:00,0.7675,0.7677,0.7673,0.7673,26600000.0
2008-06-06 22:03:00,0.7673,0.7673,0.7673,0.7673,3600000.0
2008-06-06 22:04:00,0.7673,0.7673,0.7673,0.7673,2400000.0
2008-06-06 22:05:00,0.7673,0.7673,0.7673,0.7673,1200000.0
2008-06-06 22:06:00,0.7673,0.7673,0.7673,0.7673,3600000.0
2008-06-06 22:07:00,0.76691,0.76701,0.7667,0.7667,14700000.0
2008-06-06 22:08:00,0.7673,0.7673,0.7673,0.7673,2400000.0
2008-06-06 22:09:00,0.7668,0.76685,0.7668,0.76685,4800000.0
2008-06-06 22:10:00,0.7673,0.7673,0.7668,0.7668,1400000.0
2008-06-06 22:11:00,0.76645,0.76645,0.76575,0.76575,1600000.0
2008-06-06 22:12:00,0.76635,0.7673,0.76635,0.7668,13600000.0
2008-06-06 22:13:00,0.7668,0.7668,0.7663,0.7664,11700000.0
2008-06-06 22:14:00,0.7664,0.7664,0.7662,0.7663,11400000.0
2008-06-06 22:15:00,0.7663,0.7664,0.7662,0.7663,18000000.0
2008-06-06 22:16:00,0.7663,0.7669,0.7663,0.7669,33900000.0
2008-06-06 22:17:00,0.7669,0.767,0.7666,0.7666,9600000.0
2008-06-06 22:18:00,0.7666,0.7666,0.7666,0.7666,1200000.0
2008-06-06 22:19:00,0.7666,0.7666,0.7666,0.7666,600000.0
2008-06-06 22:20:00,0.7664,0.76645,0.76623,0.76643,6600000.0
2008-06-06 22:21:00,0.7671,0.7671,0.7665,0.7665,1100000.0
2008-06-06 22:22:00,0.7664,0.76648,0.76633,0.76645,3600000.0
2008-06-06 22:23:00,0.76575,0.76575,0.76295,0.76295,3900000.0
2008-06-06 22:24:00,0.76348,0.76348,0.76348,0.76348,2400000.0
2008-06-06 22:25:00,0.76426,0.7665,0.76426,0.7665,9800000.0
2008-06-06 22:26:00,0.7665,0.7665,0.7665,0.7665,4300000.0
2008-06-06 22:27:00,0.7663,0.76642,0.76627,0.76631,10400000.0
2008-06-06 22:28:00,0.7665,0.7668,0.7665,0.7668,3500000.0
2008-06-06 22:29:00,0.7668,0.7668,0.7668,0.7668,6200000.0
2008-06-06 22:30:00,0.7668,0.7668,0.7666,0.7668,21300000.0
2008-06-06 22:31:00,0.7666,0.7668,0.7665,0.7667,71900000.0
2008-06-06 22:32:00,0.7666,0.767,0.7666,0.767,27600000.0
2008-06-06 22:33:00,0.767,0.7671,0.76685,0.76685,26800000.0
2008-06-06 22:34:00,0.76685,0.767,0.76685,0.76695,9400000.0
2008-06-06 22:35:00,0.76695,0.76695,0.76695,0.76695,1800000.0
2008-06-06 22:36:00,0.76695,0.76695,0.76695,0.76695,3600000.0
2008-06-06 22:37:00,0.76695,0.76695,0.76695,0.76695,2400000.0
2008-06-06 22:38:00,0.76695,0.76695,0.76695,0.76695,600000.0
2008-06-06 22:39:00,0.76695,0.76695,0.76695,0.76695,2400000.0
2008-06-06 22:40:00,0.76695,0.76695,0.76695,0.76695,600000.0
2008-06-06 22:41:00,0.76695,0.76695,0.76695,0.76695,2400000.0
2008-06-06 22:42:00,0.76695,0.76695,0.76695,0.76695,8400000.0
2008-06-06 22:43:00,0.76695,0.76695,0.76695,0.76695,1200000.0
2008-06-06 22:44:00,0.76695,0.76695,0.76695,0.76695,1200000.0
2008-06-06 22:45:00,0.76695,0.767,0.76695,0.76695,4200000.0
2008-06-06 22:46:00,0.7671,0.7671,0.7666,0.7666,26900000.0
2008-06-06 22:47:00,0.7669,0.7669,0.7666,0.76685,64000000.0
2008-06-06 22:48:00,0.7669,0.76715,0.7666,0.7666,23800000.0
2008-06-06 22:49:00,0.7666,0.7667,0.7666,0.7667,32500000.0
2008-06-06 22:50:00,0.7669,0.7671,0.7667,0.7667,6000000.0
2008-06-06 22:51:00,0.7666,0.7666,0.7665,0.7666,20600000.0
2008-06-06 22:52:00,0.7667,0.7668,0.7667,0.7668,11700000.0
2008-06-06 22:53:00,0.7668,0.7668,0.7668,0.7668,5800000.0
2008-06-06 22:54:00,0.7664,0.7668,0.7664,0.7667,9100000.0
2008-06-06 22:55:00,0.7667,0.7668,0.7667,0.7667,14100000.0
2008-06-06 22:56:00,0.7667,0.7669,0.7661,0.7666,18300000.0
2008-06-06 22:57:00,0.7666,0.7666,0.7666,0.7666,16200000.0
2008-06-06 22:58:00,0.7666,0.7666,0.7666,0.7666,3100000.0
2008-06-06 22:59:00,0.7666,0.7671,0.7666,0.767,15000000.0
2008-06-09 00:01:00,0.7686,0.7686,0.7686,0.7686,89900000.0
2008-06-09 00:03:00,0.7685,0.7685,0.7685,0.7685,89900000.0
2008-06-09 00:10:00,0.7686,0.7686,0.7686,0.7686,89900000.0
2008-06-09 00:12:00,0.7687,0.7688,0.7687,0.7688,89900000.0
2008-06-09 00:14:00,0.7687,0.7687,0.7687,0.7687,89900000.0
2008-06-09 00:15:00,0.7686,0.7688,0.7686,0.7686,89900000.0
2008-06-09 00:21:00,0.7688,0.7688,0.7686,0.7688,89900000.0
2008-06-09 00:22:00,0.7687,0.7688,0.7687,0.7687,89900000.0
2008-06-09 00:23:00,0.7688,0.7688,0.7686,0.7687,89900000.0
2008-06-09 00:24:00,0.7688,0.7688,0.7687,0.7687,89900000.0
2008-06-09 00:33:00,0.7683,0.7683,0.7683,0.7683,89900000.0
2008-06-09 00:35:00,0.7682,0.7682,0.7682,0.7682,89900000.0
2008-06-09 00:36:00,0.7684,0.7687,0.7684,0.7686,89900000.0
2008-06-09 00:37:00,0.7687,0.7687,0.7686,0.7686,89900000.0
2008-06-09 00:41:00,0.7687,0.7687,0.7687,0.7687,89900000.0
2008-06-09 00:44:00,0.7686,0.7686,0.7686,0.7686,89900000.0
2008-06-09 00:48:00,0.7687,0.7687,0.7686,0.7686,89900000.0
2008-06-09 00:49:00,0.7684,0.7684,0.7683,0.7683,89900000.0
2008-06-09 00:50:00,0.7684,0.7684,0.7684,0.7684,89900000.0
2008-06-09 00:51:00,0.7685,0.7686,0.7685,0.7686,89900000.0
2008-06-09 00:52:00,0.7685,0.7686,0.7685,0.7686,89900000.0
2008-06-09 00:54:00,0.7685,0.7686,0.7685,0.7686,89900000.0
2008-06-09 00:55:00,0.7685,0.7685,0.7684,0.7684,89900000.0
2008-06-09 00:56:00,0.7682,0.7682,0.7681,0.7681,89900000.0
2008-06-09 00:59:00,0.7682,0.7682,0.7682,0.7682,89900000.0
2008-06-09 01:01:00,0.7683,0.7683,0.7682,0.7682,89900000.0
2008-06-09 01:02:00,0.7683,0.7685,0.7683,0.7684,89900000.0
2008-06-09 01:05:00,0.7685,0.7685,0.7685,0.7685,89900000.0
2008-06-09 01:06:00,0.7683,0.7683,0.7682,0.7682,89900000.0
2008-06-09 01:12:00,0.7683,0.7683,0.7682,0.7682,89900000.0
2008-06-09 01:14:00,0.7683,0.7683,0.7683,0.7683,89900000.0
2008-06-09 01:15:00,0.7684,0.7685,0.7684,0.7685,89900000.0
2008-06-09 01:16:00,0.7684,0.7685,0.7684,0.7685,89900000.0
2008-06-09 01:19:00,0.7684,0.7684,0.7684,0.7684,89900000.0
2008-06-09 01:20:00,0.7685,0.7685,0.7685,0.7685,89900000.0
2008-06-09 01:21:00,0.7684,0.7684,0.7684,0.7684,89900000.0
2008-06-09 01:25:00,0.7685,0.7685,0.7685,0.7685,89900000.0
2008-06-09 01:26:00,0.7684,0.7685,0.7684,0.7685,89900000.0
2008-06-09 01:27:00,0.7684,0.7685,0.7684,0.7685,89900000.0
2008-06-09 01:28:00,0.7684,0.7685,0.7684,0.7685,89900000.0
2008-06-09 01:30:00,0.7686,0.7686,0.7686,0.7686,89900000.0
2008-06-09 01:31:00,0.7685,0.7685,0.7685,0.7685,89900000.0
2008-06-09 01:33:00,0.7686,0.7686,0.7685,0.7685,89900000.0
2008-06-09 01:35:00,0.7683,0.7683,0.7682,0.7682,89900000.0
2008-06-09 01:36:00,0.7684,0.7684,0.7683,0.7684,89900000.0
2008-06-09 01:37:00,0.7683,0.7683,0.7683,0.7683,89900000.0
2008-06-09 01:38:00,0.7684,0.7684,0.7684,0.7684,89900000.0
2008-06-09 01:40:00,0.7685,0.7685,0.7683,0.7683,89900000.0
2008-06-09 01:42:00,0.7684,0.7684,0.7681,0.7681,89900000.0
2008-06-09 01:45:00,0.768,0.768,0.768,0.768,89900000.0
2008-06-09 01:46:00,0.7681,0.7681,0.7674,0.7677,89900000.0
2008-06-09 01:47:00,0.7675,0.7675,0.7674,0.7674,89900000.0
2008-06-09 01:48:00,0.7675,0.7675,0.7674,0.7675,89900000.0
2008-06-09 01:49:00,0.7674,0.7674,0.7674,0.7674,89900000.0
2008-06-09 01:51:00,0.7671,0.7674,0.7671,0.7673,89900000.0
2008-06-09 01:52:00,0.7674,0.7674,0.7673,0.7673,89900000.0
2008-06-09 01:53:00,0.7674,0.7674,0.7673,0.7674,89900000.0
2008-06-09 01:54:00,0.7675,0.7677,0.7675,0.7677,89900000.0
2008-06-09 01:57:00,0.7678,0.7678,0.7678,0.7678,89900000.0
2008-06-09 01:58:00,0.7679,0.7682,0.7679,0.7681,89900000.0
2008-06-09 01:59:00,0.7682,0.7682,0.7682,0.7682,89900000.0
2008-06-09 02:00:00,0.7681,0.7681,0.7675,0.7675,89900000.0
2008-06-09 02:01:00,0.7675,0.7679,0.7674,0.7679,102600000.0
2008-06-09 02:02:00,0.7679,0.7681,0.7679,0.7679,72800000.0
2008-06-09 02:03:00,0.76775,0.76805,0.7677,0.768,50500000.0
2008-06-09 02:04:00,0.768,0.768,0.7677,0.7679,75900000.0
2008-06-09 02:05:00,0.7679,0.7679,0.76775,0.76775,16900000.0
2008-06-09 02:06:00,0.76775,0.76775,0.7677,0.7677,23700000.0
2008-06-09 02:07:00,0.76765,0.76765,0.76765,0.76765,900000.0
2008-06-09 02:08:00,0.76765,0.7677,0.7676,0.7677,23100000.0
2008-06-09 02:09:00,0.7676,0.7676,0.7676,0.7676,900000.0
2008-06-09 02:10:00,0.76768,0.76812,0.76767,0.76767,81500000.0
2008-06-09 02:11:00,0.7677,0.7677,0.7674,0.7675,67500000.0
2008-06-09 02:12:00,0.7674,0.7674,0.7674,0.7674,3500000.0
2008-06-09 02:13:00,0.7672,0.76747,0.76716,0.76743,20200000.0
2008-06-09 02:14:00,0.7673,0.76735,0.7673,0.76735,4600000.0
2008-06-09 02:15:00,0.7673,0.7674,0.76725,0.7674,30400000.0
2008-06-09 02:16:00,0.7674,0.7675,0.7674,0.7675,42500000.0
2008-06-09 02:17:00,0.7675,0.7676,0.7675,0.7676,62200000.0
2008-06-09 02:18:00,0.7676,0.7678,0.7676,0.7678,49100000.0
2008-06-09 02:19:00,0.7677,0.7678,0.7677,0.7678,45400000.0
2008-06-09 02:20:00,0.7678,0.7682,0.7678,0.7681,130200000.0
2008-06-09 02:21:00,0.7681,0.7681,0.768,0.768,24900000.0
2008-06-09 02:22:00,0.768,0.768,0.768,0.768,14000000.0
2008-06-09 02:23:00,0.768,0.768,0.768,0.768,19600000.0
2008-06-09 02:24:00,0.768,0.768,0.768,0.768,8400000.0
2008-06-09 02:25:00,0.768,0.768,0.768,0.768,2800000.0
2008-06-09 02:26:00,0.76785,0.7679,0.76785,0.7679,29100000.0
2008-06-09 02:27:00,0.7679,0.7679,0.7676,0.7676,67800000.0
2008-06-09 02:28:00,0.7676,0.76765,0.7676,0.7676,55500000.0
2008-06-09 02:29:00,0.7677,0.7678,0.7676,0.7676,11300000.0
2008-06-09 02:30:00,0.7677,0.7678,0.7676,0.7676,14900000.0
2008-06-09 02:31:00,0.76755,0.76755,0.76755,0.76755,900000.0
2008-06-09 02:32:00,0.76755,0.7678,0.76755,0.7678,6700000.0
2008-06-09 02:33:00,0.7677,0.7677,0.7676,0.7676,24500000.0
2008-06-09 02:34:00,0.7676,0.76785,0.7676,0.7677,35600000.0
2008-06-09 02:35:00,0.7678,0.7678,0.7677,0.7677,44800000.0
2008-06-09 02:36:00,0.7677,0.7677,0.7676,0.7676,135000001.0
2008-06-09 02:37:00,0.7676,0.7676,0.7676,0.7676,12700000.0
2008-06-09 02:38:00,0.76755,0.76755,0.76755,0.76755,900000.0
2008-06-09 02:39:00,0.7676,0.7676,0.7676,0.7676,33600000.0
2008-06-09 02:40:00,0.76745,0.76745,0.76745,0.76745,900000.0
2008-06-09 02:41:00,0.76745,0.7677,0.76745,0.7677,2300000.0
2008-06-09 02:42:00,0.76739,0.76743,0.76734,0.76741,36100000.0
2008-06-09 02:43:00,0.76745,0.7676,0.76745,0.7676,15800000.0
2008-06-09 02:44:00,0.76745,0.76745,0.76745,0.76745,1600000.0
2008-06-09 02:45:00,0.7677,0.7677,0.7677,0.7677,700000.0
2008-06-09 02:46:00,0.7677,0.7677,0.7676,0.7676,22700000.0
2008-06-09 02:47:00,0.7676,0.7676,0.7676,0.7676,10900000.0
2008-06-09 02:48:00,0.7675,0.7676,0.7675,0.7676,36800000.0
2008-06-09 02:49:00,0.7676,0.7676,0.7676,0.7676,1400000.0
2008-06-09 02:50:00,0.7675,0.7676,0.7675,0.7676,81700000.0
2008-06-09 02:51:00,0.7676,0.7676,0.7676,0.7676,10700000.0
2008-06-09 02:52:00,0.7675,0.7675,0.76745,0.76745,10700000.0
2008-06-09 02:53:00,0.7675,0.7675,0.7675,0.7675,13400000.0
2008-06-09 02:54:00,0.7675,0.7675,0.7674,0.7674,12800000.0
2008-06-09 02:55:00,0.7674,0.7674,0.76705,0.7674,2300000.0
2008-06-09 02:56:00,0.7674,0.7674,0.7671,0.7674,9600000.0
2008-06-09 02:57:00,0.7671,0.7674,0.7671,0.7671,16900000.0
2008-06-09 02:58:00,0.7671,0.7673,0.7671,0.7672,104400000.0
2008-06-09 02:59:00,0.7672,0.7672,0.7671,0.7672,57700000.0
2008-06-09 03:00:00,0.7672,0.7672,0.7671,0.7671,11900000.0
2008-06-09 03:01:00,0.7671,0.7673,0.7671,0.7673,61300000.0
2008-06-09 03:02:00,0.7672,0.7675,0.7672,0.7673,51600000.0
2008-06-09 03:03:00,0.76691,0.76741,0.76669,0.76669,44200000.0
2008-06-09 03:04:00,0.7672,0.7673,0.7672,0.7673,33100000.0
2008-06-09 03:05:00,0.7672,0.76725,0.7672,0.76725,3700000.0
2008-06-09 03:06:00,0.7673,0.7674,0.7673,0.7673,62600000.0
2008-06-09 03:07:00,0.7673,0.7676,0.7673,0.7676,29000000.0
2008-06-09 03:08:00,0.7676,0.7678,0.7676,0.7678,91800000.0
2008-06-09 03:09:00,0.7678,0.7678,0.7678,0.7678,12000000.0
2008-06-09 03:10:00,0.7677,0.7679,0.7677,0.7679,7700000.0
2008-06-09 03:11:00,0.7679,0.7682,0.7679,0.7682,92300000.0
2008-06-09 03:12:00,0.7682,0.7682,0.7681,0.7681,62700000.0
2008-06-09 03:13:00,0.768,0.7681,0.768,0.7681,60100000.0
2008-06-09 03:14:00,0.7681,0.7684,0.7681,0.7684,312999999.0
2008-06-09 03:15:00,0.7683,0.7683,0.7682,0.7682,39400000.0
2008-06-09 03:16:00,0.7682,0.7682,0.7682,0.7682,7100000.0
2008-06-09 03:17:00,0.76766,0.7678,0.7675,0.76778,75700002.0
2008-06-09 03:18:00,0.7682,0.7682,0.7677,0.7682,23400000.0
2008-06-09 03:19:00,0.76785,0.76785,0.76742,0.76749,23800000.0
2008-06-09 03:20:00,0.76774,0.76779,0.7675,0.76768,20600000.0
2008-06-09 03:21:00,0.76778,0.76795,0.76746,0.76746,133900000.0
2008-06-09 03:22:00,0.76771,0.76791,0.76743,0.76778,38300000.0
2008-06-09 03:23:00,0.768,0.768,0.768,0.768,600000.0
2008-06-09 03:24:00,0.7679,0.7682,0.7679,0.7682,11100000.0
2008-06-09 03:25:00,0.7678,0.7681,0.7678,0.7681,26500000.0
2008-06-09 03:26:00,0.76805,0.7682,0.76759,0.76776,19200000.0
2008-06-09 03:27:00,0.7682,0.7682,0.7682,0.7682,700000.0
2008-06-09 03:28:00,0.76767,0.76796,0.76759,0.76759,38100000.0
2008-06-09 03:29:00,0.768,0.7682,0.768,0.768,28499999.0
2008-06-09 03:30:00,0.7682,0.7682,0.7682,0.7682,700000.0
2008-06-09 03:31:00,0.76795,0.76795,0.76795,0.76795,900000.0
2008-06-09 03:32:00,0.7682,0.7682,0.7682,0.7682,700000.0
2008-06-09 03:33:00,0.76775,0.76795,0.76767,0.76787,64400000.0
2008-06-09 03:34:00,0.76795,0.7683,0.76795,0.7683,13600000.0
2008-06-09 03:35:00,0.76777,0.76807,0.76769,0.76769,181000000.0
2008-06-09 03:36:00,0.7682,0.7685,0.7682,0.7684,58700000.0
2008-06-09 03:37:00,0.7684,0.7686,0.7684,0.7685,96100000.0
2008-06-09 03:38:00,0.7685,0.7685,0.7684,0.7684,67900000.0
2008-06-09 03:39:00,0.7684,0.7684,0.7684,0.7684,14300000.0
2008-06-09 03:40:00,0.768,0.7684,0.768,0.7684,9700000.0
2008-06-09 03:41:00,0.76771,0.76786,0.76766,0.76785,49600000.0
2008-06-09 03:42:00,0.7684,0.7684,0.768,0.768,5500000.0
2008-06-09 03:43:00,0.7684,0.7684,0.76795,0.7684,5800000.0
2008-06-09 03:44:00,0.7684,0.7684,0.7684,0.7684,1400000.0
2008-06-09 03:45:00,0.7684,0.7684,0.7684,0.7684,700000.0
2008-06-09 03:46:00,0.76795,0.76795,0.76795,0.76795,1800000.0
2008-06-09 03:47:00,0.768,0.7684,0.768,0.7684,4700000.0
2008-06-09 03:48:00,0.7684,0.7684,0.7684,0.7684,1400000.0
2008-06-09 03:49:00,0.768,0.768,0.76795,0.768,25200000.0
2008-06-09 03:50:00,0.76795,0.7684,0.76795,0.7684,23400000.0
2008-06-09 03:51:00,0.7684,0.7684,0.7683,0.7683,26000000.0
2008-06-09 03:52:00,0.7683,0.7683,0.7683,0.7683,1400000.0
2008-06-09 03:53:00,0.76799,0.76803,0.76794,0.76801,91900000.0
2008-06-09 03:54:00,0.7683,0.7683,0.76805,0.7683,6000000.0
2008-06-09 03:55:00,0.7683,0.7684,0.7683,0.7684,20400000.0
2008-06-09 03:56:00,0.7684,0.7684,0.7684,0.7684,15700000.0
2008-06-09 03:57:00,0.7684,0.7685,0.7684,0.7685,43300000.0
2008-06-09 03:58:00,0.7685,0.7685,0.7684,0.7684,23200000.0
2008-06-09 03:59:00,0.7684,0.7685,0.7684,0.7685,43100000.0
2008-06-09 04:00:00,0.7685,0.7686,0.7685,0.7686,11800000.0
2008-06-09 04:01:00,0.7686,0.7686,0.7686,0.7686,6300000.0
2008-06-09 04:02:00,0.7686,0.7686,0.7685,0.7685,18800000.0
2008-06-09 04:03:00,0.7685,0.7685,0.7684,0.7684,145800000.0
2008-06-09 04:04:00,0.7683,0.7683,0.7683,0.7683,14200000.0
2008-06-09 04:05:00,0.7683,0.7683,0.7683,0.7683,5900000.0
2008-06-09 04:06:00,0.768,0.76819,0.768,0.76819,42300000.0
2008-06-09 04:07:00,0.7683,0.7683,0.7683,0.7683,14200000.0
2008-06-09 04:08:00,0.7683,0.7683,0.7683,0.7683,15300000.0
2008-06-09 04:09:00,0.7683,0.7684,0.7683,0.7684,2100000.0
2008-06-09 04:10:00,0.7684,0.7684,0.76815,0.7684,17500000.0
2008-06-09 04:11:00,0.7684,0.7684,0.7684,0.7684,3500000.0
2008-06-09 04:12:00,0.7684,0.7684,0.7682,0.7682,35000000.0
2008-06-09 04:13:00,0.7681,0.7681,0.7677,0.7677,50000000.0
2008-06-09 04:14:00,0.7678,0.7678,0.7676,0.7678,48300000.0
2008-06-09 04:15:00,0.7678,0.7679,0.7677,0.7677,58300000.0
2008-06-09 04:16:00,0.7678,0.7679,0.7678,0.7679,34800000.0
2008-06-09 04:17:00,0.7679,0.7679,0.7679,0.7679,2800000.0
2008-06-09 04:18:00,0.7677,0.7677,0.7676,0.7676,104900000.0
2008-06-09 04:19:00,0.7677,0.7679,0.7677,0.7679,47400000.0
2008-06-09 04:20:00,0.7678,0.7679,0.7678,0.7678,5300000.0
2008-06-09 04:21:00,0.7678,0.7679,0.7678,0.7679,5700000.0
2008-06-09 04:22:00,0.7677,0.7677,0.7676,0.7676,37100000.0
2008-06-09 04:23:00,0.7677,0.7677,0.7677,0.7677,6300000.0
2008-06-09 04:24:00,0.7678,0.7678,0.7678,0.7678,1400000.0
2008-06-09 04:25:00,0.7678,0.7678,0.7677,0.7677,12400000.0
2008-06-09 04:26:00,0.7677,0.7677,0.7675,0.7676,28900000.0
2008-06-09 04:27:00,0.7676,0.7677,0.7676,0.7677,20900000.0
2008-06-09 04:28:00,0.7677,0.7677,0.7677,0.7677,1400000.0
2008-06-09 04:29:00,0.7677,0.7677,0.7677,0.7677,700000.0
2008-06-09 04:30:00,0.7676,0.7676,0.7676,0.7676,51300000.0
2008-06-09 04:31:00,0.76733,0.76747,0.76713,0.76725,104400000.0
2008-06-09 04:32:00,0.76745,0.7676,0.76745,0.7676,5800000.0
2008-06-09 04:33:00,0.7676,0.7676,0.7675,0.7675,27600000.0
2008-06-09 04:34:00,0.7676,0.7676,0.7675,0.7675,27800000.0
2008-06-09 04:35:00,0.7675,0.7676,0.7675,0.7676,26900000.0
2008-06-09 04:36:00,0.7676,0.7676,0.7676,0.7676,700000.0
2008-06-09 04:37:00,0.7674,0.7674,0.76735,0.76735,1800000.0
2008-06-09 04:38:00,0.7676,0.7676,0.7673,0.7676,12600000.0
2008-06-09 04:39:00,0.7676,0.7676,0.7676,0.7676,2800000.0
2008-06-09 04:40:00,0.7676,0.7676,0.7673,0.7673,5200000.0
2008-06-09 04:41:00,0.76703,0.76721,0.7669,0.76697,60500000.0
2008-06-09 04:42:00,0.76715,0.7673,0.76715,0.7673,10900000.0
2008-06-09 04:43:00,0.7674,0.7676,0.7674,0.7676,73700000.0
2008-06-09 04:44:00,0.76745,0.76745,0.76745,0.76745,1800000.0
2008-06-09 04:45:00,0.76745,0.76745,0.76745,0.76745,4800000.0
2008-06-09 04:46:00,0.76745,0.76745,0.76745,0.76745,900000.0
2008-06-09 04:47:00,0.76739,0.76745,0.76724,0.76725,24000000.0
2008-06-09 04:48:00,0.76738,0.76744,0.76719,0.76737,33000000.0
2008-06-09 04:49:00,0.76738,0.76755,0.7672,0.76732,57500000.0
2008-06-09 04:50:00,0.76745,0.7677,0.76745,0.7677,46300001.0
2008-06-09 04:51:00,0.7677,0.7678,0.7669,0.7674,105300000.0
2008-06-09 04:52:00,0.7668,0.7674,0.7668,0.7671,54500000.0
2008-06-09 04:53:00,0.7671,0.7672,0.7671,0.7672,45000000.0
2008-06-09 04:54:00,0.7672,0.7673,0.7672,0.7673,28900000.0
2008-06-09 04:55:00,0.7673,0.7674,0.7673,0.7674,5400000.0
2008-06-09 04:56:00,0.7674,0.7674,0.7674,0.7674,2100000.0
2008-06-09 04:57:00,0.7673,0.7674,0.767,0.7671,157400000.0
2008-06-09 04:58:00,0.7671,0.7671,0.7671,0.7671,3300000.0
2008-06-09 04:59:00,0.767,0.76725,0.767,0.76725,23500000.0
2008-06-09 05:00:00,0.76693,0.7673,0.76686,0.76718,11200000.0
2008-06-09 05:01:00,0.7672,0.7672,0.76715,0.76715,15700000.0
2008-06-09 05:02:00,0.76715,0.76735,0.76715,0.76735,14600000.0
2008-06-09 05:03:00,0.76703,0.76716,0.76683,0.767,10100000.0
2008-06-09 05:04:00,0.7673,0.76755,0.7673,0.76755,19400000.0
2008-06-09 05:05:00,0.76712,0.76715,0.76697,0.76697,8600000.0
2008-06-09 05:06:00,0.76755,0.76755,0.7675,0.76755,3500000.0
2008-06-09 05:07:00,0.7675,0.76755,0.7675,0.7675,6400000.0
2008-06-09 05:08:00,0.76735,0.76765,0.76735,0.76755,8000000.0
2008-06-09 05:09:00,0.7675,0.7675,0.7674,0.7674,7500000.0
2008-06-09 05:10:00,0.7674,0.7674,0.7674,0.7674,42900000.0
2008-06-09 05:11:00,0.7674,0.7674,0.7674,0.7674,8600000.0
2008-06-09 05:12:00,0.7674,0.76765,0.7674,0.76755,25600000.0
2008-06-09 05:13:00,0.7676,0.7678,0.7676,0.7678,25300000.0
2008-06-09 05:14:00,0.7678,0.7679,0.7678,0.76785,5100000.0
2008-06-09 05:15:00,0.7677,0.768,0.7677,0.768,24500000.0
2008-06-09 05:16:00,0.768,0.768,0.76745,0.7677,33400000.0
2008-06-09 05:17:00,0.7677,0.768,0.76765,0.768,15000000.0
2008-06-09 05:18:00,0.768,0.768,0.7677,0.768,3300000.0
2008-06-09 05:19:00,0.768,0.768,0.7677,0.7677,2100000.0
2008-06-09 05:20:00,0.76735,0.76781,0.76713,0.76755,15900000.0
2008-06-09 05:21:00,0.768,0.768,0.768,0.768,700000.0
2008-06-09 05:22:00,0.768,0.768,0.768,0.768,4900000.0
2008-06-09 05:23:00,0.768,0.768,0.768,0.768,1400000.0
2008-06-09 05:24:00,0.768,0.768,0.768,0.768,2100000.0
2008-06-09 05:25:00,0.768,0.768,0.7674,0.7675,49600000.0
2008-06-09 05:26:00,0.7675,0.7675,0.7674,0.7674,22800000.0
2008-06-09 05:27:00,0.7674,0.7675,0.7673,0.7673,58800000.0
2008-06-09 05:28:00,0.7674,0.7674,0.7673,0.7673,26500000.0
2008-06-09 05:29:00,0.7673,0.7674,0.7673,0.7674,70500000.0
2008-06-09 05:30:00,0.7675,0.7675,0.7673,0.7673,13000000.0
2008-06-09 05:31:00,0.7673,0.7674,0.7673,0.7674,2600000.0
2008-06-09 05:32:00,0.7674,0.7674,0.7674,0.7674,5600000.0
2008-06-09 05:33:00,0.76755,0.7677,0.7674,0.7674,48500000.0
2008-06-09 05:34:00,0.7674,0.7674,0.7674,0.7674,6200000.0
2008-06-09 05:35:00,0.7674,0.7674,0.76725,0.7674,25600000.0
2008-06-09 05:36:00,0.7674,0.7675,0.7674,0.7675,20600000.0
2008-06-09 05:37:00,0.7675,0.7678,0.7675,0.7678,42100000.0
2008-06-09 05:38:00,0.7678,0.7678,0.7678,0.7678,2600000.0
2008-06-09 05:39:00,0.76765,0.7678,0.76765,0.7678,2000000.0
2008-06-09 05:40:00,0.76765,0.7678,0.76765,0.7677,8500000.0
2008-06-09 05:41:00,0.7677,0.7678,0.7677,0.7678,84200000.0
2008-06-09 05:42:00,0.7679,0.768,0.7678,0.768,42300000.0
2008-06-09 05:43:00,0.768,0.768,0.7678,0.7678,6500000.0
2008-06-09 05:44:00,0.7678,0.7678,0.7677,0.7677,16000000.0
2008-06-09 05:45:00,0.7677,0.7677,0.7677,0.7677,7200000.0
2008-06-09 05:46:00,0.7677,0.7677,0.76755,0.76755,10900000.0
2008-06-09 05:47:00,0.7677,0.7677,0.7677,0.7677,9700000.0
2008-06-09 05:48:00,0.7677,0.7678,0.7677,0.7678,2600000.0
2008-06-09 05:49:00,0.76765,0.76765,0.76765,0.76765,900000.0
2008-06-09 05:50:00,0.7677,0.7678,0.7677,0.7678,19500000.0
2008-06-09 05:51:00,0.7678,0.7678,0.7678,0.7678,4200000.0
2008-06-09 05:52:00,0.7677,0.7679,0.7677,0.7679,28300000.0
2008-06-09 05:53:00,0.7679,0.7679,0.7678,0.7678,54100000.0
2008-06-09 05:54:00,0.7678,0.7678,0.7678,0.7678,3100000.0
2008-06-09 05:55:00,0.7678,0.7678,0.7677,0.7677,32300000.0
2008-06-09 05:56:00,0.7677,0.7677,0.7677,0.7677,5200000.0
2008-06-09 05:57:00,0.76755,0.7676,0.76755,0.7676,22300000.0
2008-06-09 05:58:00,0.7676,0.7677,0.7676,0.7677,32900000.0
2008-06-09 05:59:00,0.7677,0.7677,0.7676,0.7676,7900000.0
2008-06-09 06:00:00,0.76735,0.76735,0.76735,0.76735,4100000.0
2008-06-09 06:01:00,0.7673,0.76744,0.76727,0.76734,17600000.0
2008-06-09 06:02:00,0.76735,0.7677,0.76735,0.7677,7600000.0
2008-06-09 06:03:00,0.7677,0.7677,0.7677,0.7677,2100000.0
2008-06-09 06:04:00,0.76755,0.76755,0.76755,0.76755,900000.0
2008-06-09 06:05:00,0.76755,0.7677,0.76755,0.7677,1600000.0
2008-06-09 06:06:00,0.7676,0.7677,0.7676,0.7677,11600000.0
2008-06-09 06:07:00,0.7676,0.7676,0.7676,0.7676,700000.0
2008-06-09 06:08:00,0.7676,0.7676,0.7676,0.7676,1400000.0
2008-06-09 06:09:00,0.76728,0.76746,0.76702,0.76721,24900000.0
2008-06-09 06:10:00,0.76755,0.7678,0.76755,0.7677,24600000.0
2008-06-09 06:11:00,0.7677,0.7677,0.7677,0.7677,800000.0
2008-06-09 06:12:00,0.76765,0.76765,0.76765,0.76765,3400000.0
2008-06-09 06:13:00,0.76765,0.76765,0.76765,0.76765,900000.0
2008-06-09 06:14:00,0.76765,0.76765,0.76765,0.76765,1400000.0
2008-06-09 06:15:00,0.76765,0.76765,0.76765,0.76765,900000.0
2008-06-09 06:16:00,0.76765,0.76765,0.7676,0.7676,22000000.0
2008-06-09 06:17:00,0.76762,0.76762,0.76721,0.76733,9300000.0
2008-06-09 06:18:00,0.76745,0.7677,0.76726,0.76726,8600000.0
2008-06-09 06:19:00,0.76739,0.7677,0.76739,0.76749,11400000.0
2008-06-09 06:20:00,0.76755,0.76755,0.76755,0.76755,1800000.0
2008-06-09 06:21:00,0.7676,0.7676,0.7676,0.7676,9900000.0
2008-06-09 06:22:00,0.76765,0.76765,0.76765,0.76765,1400000.0
2008-06-09 06:23:00,0.7677,0.7679,0.7677,0.7677,23500000.0
2008-06-09 06:24:00,0.7677,0.7681,0.7677,0.7681,7500000.0
2008-06-09 06:25:00,0.76805,0.76805,0.76805,0.76805,700000.0
2008-06-09 06:26:00,0.76805,0.76805,0.7679,0.76805,3700000.0
2008-06-09 06:27:00,0.76805,0.76825,0.76805,0.76815,5000000.0
2008-06-09 06:28:00,0.7681,0.7681,0.76805,0.7681,5800000.0
2008-06-09 06:29:00,0.7681,0.7681,0.76805,0.76805,2200000.0
2008-06-09 06:30:00,0.76805,0.7681,0.76805,0.7681,4300000.0
2008-06-09 06:31:00,0.76785,0.76805,0.76785,0.76805,2300000.0
2008-06-09 06:32:00,0.76805,0.76805,0.76805,0.76805,700000.0
2008-06-09 06:33:00,0.76805,0.76805,0.76805,0.76805,700000.0
2008-06-09 06:34:00,0.76778,0.76778,0.7676,0.76767,8900000.0
2008-06-09 06:35:00,0.76759,0.76783,0.76757,0.76783,4100000.0
2008-06-09 06:36:00,0.76785,0.76785,0.76785,0.76785,1600000.0
2008-06-09 06:37:00,0.76805,0.76805,0.76805,0.76805,2100000.0
2008-06-09 06:38:00,0.76805,0.76805,0.76805,0.76805,5600000.0
2008-06-09 06:39:00,0.76805,0.76805,0.76805,0.76805,2800000.0
2008-06-09 06:40:00,0.76805,0.76805,0.76805,0.76805,2800000.0
2008-06-09 06:41:00,0.76805,0.76805,0.76805,0.76805,700000.0
2008-06-09 06:42:00,0.76785,0.76785,0.76785,0.76785,900000.0
2008-06-09 06:43:00,0.76805,0.76805,0.76805,0.76805,2100000.0
2008-06-09 06:44:00,0.7679,0.7679,0.7679,0.7679,41000000.0
2008-06-09 06:45:00,0.76763,0.76775,0.76755,0.76768,24800000.0
2008-06-09 06:46:00,0.7679,0.7681,0.7679,0.76805,13100000.0
2008-06-09 06:47:00,0.7679,0.7679,0.7679,0.7679,900000.0
2008-06-09 06:48:00,0.76785,0.76785,0.76785,0.76785,900000.0
2008-06-09 06:49:00,0.76805,0.76805,0.76805,0.76805,700000.0
2008-06-09 06:50:00,0.76771,0.76816,0.76761,0.76761,107200000.0
2008-06-09 06:51:00,0.76768,0.76799,0.76768,0.76795,32700000.0
2008-06-09 06:52:00,0.768,0.7682,0.768,0.7682,10800000.0
2008-06-09 06:53:00,0.76783,0.76823,0.76773,0.76823,76500000.0
2008-06-09 06:54:00,0.7681,0.7681,0.7681,0.7681,700000.0
2008-06-09 06:55:00,0.7681,0.7682,0.7681,0.7681,6400000.0
2008-06-09 06:56:00,0.768,0.768,0.768,0.768,5800000.0
2008-06-09 06:57:00,0.7678,0.7678,0.7678,0.7678,700000.0
2008-06-09 06:58:00,0.76762,0.76775,0.76755,0.76765,108500000.0
2008-06-09 06:59:00,0.7678,0.7678,0.7678,0.7678,700000.0
2008-06-09 07:00:00,0.76772,0.76774,0.76729,0.76762,27300000.0
2008-06-09 07:01:00,0.76761,0.76773,0.76759,0.76773,6300000.0
2008-06-09 07:02:00,0.7679,0.7679,0.7679,0.7679,900000.0
2008-06-09 07:03:00,0.7678,0.7679,0.7678,0.7679,6400000.0
2008-06-09 07:04:00,0.7679,0.7679,0.7679,0.7679,4200000.0
2008-06-09 07:05:00,0.7677,0.7677,0.7677,0.7677,6100000.0
2008-06-09 07:06:00,0.7676,0.7676,0.7675,0.7675,25300000.0
2008-06-09 07:07:00,0.7675,0.7679,0.7675,0.7679,21900000.0
2008-06-09 07:08:00,0.7679,0.7681,0.7679,0.768,6400000.0
2008-06-09 07:09:00,0.7679,0.768,0.7679,0.768,8100000.0
2008-06-09 07:10:00,0.76782,0.76796,0.76759,0.76759,20600000.0
2008-06-09 07:11:00,0.7679,0.768,0.7679,0.768,2400000.0
2008-06-09 07:12:00,0.7679,0.7679,0.7678,0.7679,23500000.0
2008-06-09 07:13:00,0.7678,0.7678,0.7678,0.7678,1400000.0
2008-06-09 07:14:00,0.7678,0.768,0.7678,0.7679,15900000.0
2008-06-09 07:15:00,0.7679,0.768,0.7679,0.768,2100000.0
2008-06-09 07:16:00,0.7679,0.7681,0.7679,0.7679,44500000.0
2008-06-09 07:17:00,0.7679,0.7679,0.7679,0.7679,2100000.0
2008-06-09 07:18:00,0.7679,0.7679,0.7679,0.7679,3500000.0
2008-06-09 07:19:00,0.7679,0.768,0.7679,0.7679,8000000.0
2008-06-09 07:20:00,0.7679,0.768,0.7679,0.768,8500000.0
2008-06-09 07:21:00,0.768,0.768,0.7679,0.7679,1600000.0
2008-06-09 07:22:00,0.7678,0.7678,0.7678,0.7678,21500000.0
2008-06-09 07:23:00,0.7678,0.7678,0.7678,0.7678,700000.0
2008-06-09 07:24:00,0.76775,0.76775,0.76775,0.76775,700000.0
2008-06-09 07:25:00,0.7678,0.7678,0.7678,0.7678,700000.0
2008-06-09 07:26:00,0.7677,0.7677,0.7677,0.7677,1600000.0
2008-06-09 07:27:00,0.76775,0.7679,0.76775,0.7679,7600000.0
2008-06-09 07:28:00,0.7679,0.768,0.7679,0.768,3200000.0
2008-06-09 07:29:00,0.7679,0.7679,0.7678,0.7679,2800000.0
2008-06-09 07:30:00,0.7679,0.7682,0.7679,0.768,20200000.0
2008-06-09 07:31:00,0.768,0.768,0.768,0.768,2100000.0
2008-06-09 07:32:00,0.768,0.768,0.768,0.768,700000.0
2008-06-09 07:33:00,0.768,0.768,0.7678,0.7678,9500000.0
2008-06-09 07:34:00,0.76775,0.76775,0.76775,0.76775,1600000.0
2008-06-09 07:35:00,0.7678,0.768,0.7678,0.768,14500000.0
2008-06-09 07:36:00,0.76766,0.76768,0.76749,0.7675,10100000.0
2008-06-09 07:37:00,0.76775,0.768,0.76775,0.768,1600000.0
2008-06-09 07:38:00,0.76758,0.76764,0.76744,0.76744,12300000.0
2008-06-09 07:39:00,0.768,0.768,0.768,0.768,1400000.0
2008-06-09 07:40:00,0.768,0.768,0.76785,0.76785,3000000.0
2008-06-09 07:41:00,0.76785,0.768,0.76785,0.7679,4800000.0
2008-06-09 07:42:00,0.76753,0.76769,0.76739,0.76757,34100000.0
2008-06-09 07:43:00,0.768,0.768,0.768,0.768,800000.0
2008-06-09 07:44:00,0.7678,0.768,0.7678,0.768,1500000.0
2008-06-09 07:45:00,0.768,0.7681,0.768,0.7681,2100000.0
2008-06-09 07:46:00,0.76775,0.76803,0.76756,0.76778,35200000.0
2008-06-09 07:47:00,0.7681,0.7682,0.768,0.7682,18000000.0
2008-06-09 07:48:00,0.7682,0.7682,0.7682,0.7682,1400000.0
2008-06-09 07:49:00,0.7682,0.7684,0.7681,0.7684,11800000.0
2008-06-09 07:50:00,0.7684,0.7684,0.7684,0.7684,2100000.0
2008-06-09 07:51:00,0.7684,0.7684,0.76805,0.7681,17700000.0
2008-06-09 07:52:00,0.7681,0.7682,0.7681,0.7681,20200000.0
2008-06-09 07:53:00,0.7681,0.7681,0.7679,0.768,3700000.0
2008-06-09 07:54:00,0.7679,0.7679,0.7678,0.7678,23200000.0
2008-06-09 07:55:00,0.7678,0.768,0.7678,0.7679,18300000.0
2008-06-09 07:56:00,0.7679,0.7679,0.7678,0.7678,7300000.0
2008-06-09 07:57:00,0.7678,0.7678,0.7677,0.7677,3600000.0
2008-06-09 07:58:00,0.7677,0.7677,0.7677,0.7677,4500000.0
2008-06-09 07:59:00,0.7677,0.7678,0.7677,0.7678,4000000.0
2008-06-09 08:00:00,0.7678,0.7678,0.76775,0.76775,3100000.0
2008-06-09 08:01:00,0.7677,0.7677,0.7674,0.7675,35400000.0
2008-06-09 08:02:00,0.7674,0.7679,0.7673,0.76775,90500000.0
2008-06-09 08:03:00,0.7676,0.76785,0.7676,0.7678,42700000.0
2008-06-09 08:04:00,0.7678,0.768,0.7677,0.7679,31500000.0
2008-06-09 08:05:00,0.7679,0.7682,0.7678,0.7682,75800000.0
2008-06-09 08:06:00,0.7682,0.7682,0.7675,0.7675,28700000.0
2008-06-09 08:07:00,0.7675,0.7675,0.7675,0.7675,27900000.0
2008-06-09 08:08:00,0.7675,0.7675,0.7675,0.7675,1400000.0
2008-06-09 08:09:00,0.7676,0.7676,0.7676,0.7676,4800000.0
2008-06-09 08:10:00,0.76727,0.76748,0.76727,0.76746,7300000.0
2008-06-09 08:11:00,0.7675,0.7675,0.7675,0.7675,17900000.0
2008-06-09 08:12:00,0.7675,0.7675,0.7675,0.7675,6400000.0
2008-06-09 08:13:00,0.7675,0.76785,0.7675,0.7678,38800000.0
2008-06-09 08:14:00,0.7678,0.7679,0.7678,0.7679,5300000.0
2008-06-09 08:15:00,0.7679,0.7679,0.7675,0.7676,46300000.0
2008-06-09 08:16:00,0.7676,0.7677,0.7676,0.7677,12500000.0
2008-06-09 08:17:00,0.7676,0.76781,0.76756,0.76767,12500000.0
2008-06-09 08:18:00,0.7677,0.768,0.7677,0.768,9400000.0
2008-06-09 08:19:00,0.76795,0.768,0.7679,0.768,4500000.0
2008-06-09 08:20:00,0.7679,0.7681,0.7679,0.768,24100000.0
2008-06-09 08:21:00,0.768,0.7681,0.768,0.7681,2300000.0
2008-06-09 08:22:00,0.768,0.768,0.7679,0.7679,5600000.0
2008-06-09 08:23:00,0.7679,0.7679,0.7679,0.7679,3500000.0
2008-06-09 08:24:00,0.7679,0.7679,0.7679,0.7679,3500000.0
2008-06-09 08:25:00,0.7679,0.7679,0.7679,0.7679,2100000.0
2008-06-09 08:26:00,0.7679,0.7679,0.7679,0.7679,2100000.0
2008-06-09 08:27:00,0.7679,0.7679,0.7679,0.7679,2800000.0
2008-06-09 08:28:00,0.7679,0.7679,0.7679,0.7679,7000000.0
2008-06-09 08:29:00,0.7679,0.7679,0.76705,0.7673,58600000.0
2008-06-09 08:30:00,0.7673,0.76755,0.7673,0.76755,21200000.0
2008-06-09 08:31:00,0.7675,0.7676,0.7675,0.76755,5200000.0
2008-06-09 08:32:00,0.7675,0.7676,0.7675,0.7676,17500000.0
2008-06-09 08:33:00,0.7676,0.7677,0.76755,0.7677,21600000.0
2008-06-09 08:34:00,0.76765,0.7678,0.76765,0.7678,9300000.0
2008-06-09 08:35:00,0.76785,0.768,0.76785,0.76795,7400000.0
2008-06-09 08:36:00,0.76795,0.768,0.76795,0.768,2900000.0
2008-06-09 08:37:00,0.76805,0.7683,0.76805,0.76815,8800000.0
2008-06-09 08:38:00,0.7681,0.7681,0.768,0.768,8600000.0
2008-06-09 08:39:00,0.768,0.768,0.768,0.768,1400000.0
2008-06-09 08:40:00,0.768,0.768,0.768,0.768,3500000.0
2008-06-09 08:41:00,0.768,0.768,0.7677,0.768,60800000.0
2008-06-09 08:42:00,0.768,0.768,0.76765,0.7677,29800000.0
2008-06-09 08:43:00,0.7678,0.768,0.7677,0.768,44900000.0
2008-06-09 08:44:00,0.7679,0.768,0.7675,0.76795,38100000.0
2008-06-09 08:45:00,0.76795,0.768,0.76795,0.76795,48200000.0
2008-06-09 08:46:00,0.76795,0.76795,0.7677,0.7677,6000000.0
2008-06-09 08:47:00,0.7676,0.7676,0.7676,0.7676,11000000.0
2008-06-09 08:48:00,0.76765,0.7679,0.7675,0.7679,43100000.0
2008-06-09 08:49:00,0.7679,0.7679,0.7677,0.7678,4700000.0
2008-06-09 08:50:00,0.7678,0.7678,0.7675,0.7677,10800000.0
2008-06-09 08:51:00,0.7677,0.7679,0.7675,0.7675,49500000.0
2008-06-09 08:52:00,0.7675,0.7676,0.7675,0.7675,14800000.0
2008-06-09 08:53:00,0.76755,0.7678,0.7675,0.7678,34200000.0
2008-06-09 08:54:00,0.7679,0.7679,0.7675,0.7679,18500000.0
2008-06-09 08:55:00,0.7679,0.768,0.7678,0.76785,27000000.0
2008-06-09 08:56:00,0.768,0.7681,0.7678,0.7678,21600000.0
2008-06-09 08:57:00,0.7678,0.7679,0.7678,0.7679,6100000.0
2008-06-09 08:58:00,0.76785,0.76785,0.76775,0.76775,4800000.0
2008-06-09 08:59:00,0.76775,0.7679,0.76755,0.7678,12100000.0
2008-06-09 09:00:00,0.7678,0.768,0.7678,0.768,3800000.0
2008-06-09 09:01:00,0.768,0.768,0.7678,0.7678,24000000.0
2008-06-09 09:02:00,0.7679,0.7679,0.7678,0.7679,21100000.0
2008-06-09 09:03:00,0.7681,0.7681,0.768,0.768,1600000.0
2008-06-09 09:04:00,0.7678,0.7678,0.7678,0.7678,7000000.0
2008-06-09 09:05:00,0.7678,0.7678,0.7678,0.7678,59500000.0
2008-06-09 09:06:00,0.7678,0.7681,0.7678,0.768,68500000.0
2008-06-09 09:07:00,0.7681,0.7681,0.7679,0.7679,8900000.0
2008-06-09 09:08:00,0.7679,0.7684,0.7679,0.7682,16200000.0
2008-06-09 09:09:00,0.7682,0.7683,0.7682,0.7683,8100000.0
2008-06-09 09:10:00,0.7682,0.7683,0.7682,0.7683,2100000.0
2008-06-09 09:11:00,0.7684,0.7684,0.7684,0.7684,800000.0
2008-06-09 09:12:00,0.7683,0.7683,0.7683,0.7683,2900000.0
2008-06-09 09:13:00,0.7682,0.7683,0.7682,0.7683,51700000.0
2008-06-09 09:14:00,0.7683,0.7683,0.76825,0.76825,54500000.0
2008-06-09 09:15:00,0.7683,0.7685,0.76825,0.7684,27600000.0
2008-06-09 09:16:00,0.7684,0.7685,0.7684,0.76845,5600000.0
2008-06-09 09:17:00,0.7682,0.76845,0.768,0.76845,10600000.0
2008-06-09 09:18:00,0.76845,0.76845,0.76845,0.76845,2600000.0
2008-06-09 09:19:00,0.76845,0.76845,0.76845,0.76845,5200000.0
2008-06-09 09:20:00,0.76845,0.76845,0.76815,0.7683,10900000.0
2008-06-09 09:21:00,0.76815,0.7685,0.76815,0.7682,14100000.0
2008-06-09 09:22:00,0.7682,0.7683,0.7682,0.7682,7600000.0
2008-06-09 09:23:00,0.7682,0.7682,0.76805,0.7681,14500000.0
2008-06-09 09:24:00,0.7682,0.7682,0.7682,0.7682,9100000.0
2008-06-09 09:25:00,0.768,0.7682,0.768,0.7681,20400000.0
2008-06-09 09:26:00,0.7681,0.7682,0.7679,0.7681,20300000.0
2008-06-09 09:27:00,0.76805,0.7682,0.768,0.7682,14900000.0
2008-06-09 09:28:00,0.7681,0.7683,0.7681,0.7683,39300000.0
2008-06-09 09:29:00,0.7682,0.7692,0.7682,0.7692,94800000.0
2008-06-09 09:30:00,0.76905,0.7698,0.7689,0.7696,63500000.0
2008-06-09 09:31:00,0.7697,0.7698,0.7695,0.7695,19100000.0
2008-06-09 09:32:00,0.76925,0.7694,0.76915,0.7693,46900000.0
2008-06-09 09:33:00,0.7693,0.7694,0.7693,0.7694,18100000.0
2008-06-09 09:34:00,0.7694,0.7694,0.7692,0.7693,26700000.0
2008-06-09 09:35:00,0.7693,0.7696,0.7693,0.7695,39000000.0
2008-06-09 09:36:00,0.7695,0.76985,0.7695,0.7698,20500000.0
2008-06-09 09:37:00,0.7698,0.7698,0.7695,0.7695,15300000.0
2008-06-09 09:38:00,0.7695,0.7695,0.7695,0.7695,2100000.0
2008-06-09 09:39:00,0.7695,0.77,0.7695,0.77,71100000.0
2008-06-09 09:40:00,0.77005,0.7701,0.7698,0.7698,20100000.0
2008-06-09 09:41:00,0.7698,0.7698,0.7697,0.7697,8200000.0
2008-06-09 09:42:00,0.7697,0.77,0.7697,0.77,10300000.0
2008-06-09 09:43:00,0.77005,0.7702,0.7698,0.7701,41700000.0
2008-06-09 09:44:00,0.7701,0.7703,0.77,0.7702,45300000.0
2008-06-09 09:45:00,0.7701,0.7702,0.77,0.7701,50000000.0
2008-06-09 09:46:00,0.7701,0.77015,0.7698,0.7698,57000000.0
2008-06-09 09:47:00,0.7698,0.7699,0.7698,0.7698,18200000.0
2008-06-09 09:48:00,0.7699,0.7701,0.76985,0.7699,37600000.0
2008-06-09 09:49:00,0.7699,0.7701,0.7699,0.7701,36300000.0
2008-06-09 09:50:00,0.7701,0.7702,0.7701,0.7701,11200000.0
2008-06-09 09:51:00,0.77005,0.7702,0.77005,0.7702,8600000.0
2008-06-09 09:52:00,0.7702,0.7703,0.7701,0.7702,11600000.0
2008-06-09 09:53:00,0.7701,0.7702,0.7701,0.7702,11100000.0
2008-06-09 09:54:00,0.7702,0.7702,0.77005,0.7701,3900000.0
2008-06-09 09:55:00,0.7701,0.7702,0.7698,0.7699,45200000.0
2008-06-09 09:56:00,0.7699,0.7699,0.76985,0.76985,2500000.0
2008-06-09 09:57:00,0.77,0.77,0.77,0.77,11200000.0
2008-06-09 09:58:00,0.77,0.77,0.76995,0.76995,6700000.0
2008-06-09 09:59:00,0.77,0.7701,0.77,0.7701,3600000.0
2008-06-09 10:00:00,0.77,0.7701,0.7698,0.77,70300000.0
2008-06-09 10:01:00,0.77,0.77,0.76975,0.7699,32800000.0
2008-06-09 10:02:00,0.7699,0.77,0.76985,0.77,23900000.0
2008-06-09 10:03:00,0.76995,0.76995,0.76995,0.76995,700000.0
2008-06-09 10:04:00,0.77,0.77,0.7698,0.7698,13500000.0
2008-06-09 10:05:00,0.77015,0.77015,0.7698,0.76985,34500000.0
2008-06-09 10:06:00,0.7699,0.77,0.7698,0.7698,45400000.0
2008-06-09 10:07:00,0.7698,0.7698,0.7694,0.7694,50500000.0
2008-06-09 10:08:00,0.7694,0.7695,0.7693,0.7694,18600000.0
2008-06-09 10:09:00,0.7694,0.7694,0.7686,0.769,54000000.0
2008-06-09 10:10:00,0.76905,0.7691,0.7687,0.769,17300000.0
2008-06-09 10:11:00,0.769,0.769,0.7687,0.7688,19200000.0
2008-06-09 10:12:00,0.7687,0.7687,0.7686,0.7687,7000000.0
2008-06-09 10:13:00,0.7687,0.7688,0.7687,0.7687,27600000.0
2008-06-09 10:14:00,0.76875,0.7689,0.7687,0.76885,37600000.0
2008-06-09 10:15:00,0.7689,0.7692,0.7689,0.7691,24700000.0
2008-06-09 10:16:00,0.7691,0.7692,0.7691,0.7691,17600000.0
2008-06-09 10:17:00,0.7691,0.7691,0.769,0.7691,7200000.0
2008-06-09 10:18:00,0.7691,0.7691,0.769,0.769,3200000.0
2008-06-09 10:19:00,0.769,0.769,0.7687,0.7688,9600000.0
2008-06-09 10:20:00,0.76875,0.76875,0.7687,0.7687,3900000.0
2008-06-09 10:21:00,0.76875,0.7689,0.7687,0.7687,17900000.0
2008-06-09 10:22:00,0.7687,0.769,0.7687,0.7689,20700000.0
2008-06-09 10:23:00,0.7688,0.7688,0.7688,0.7688,1400000.0
2008-06-09 10:24:00,0.7685,0.76863,0.76845,0.76853,8500000.0
2008-06-09 10:25:00,0.76875,0.7689,0.76875,0.7689,9900000.0
2008-06-09 10:26:00,0.7689,0.7689,0.7688,0.7688,3000000.0
2008-06-09 10:27:00,0.7688,0.7689,0.76875,0.76875,9600000.0
2008-06-09 10:28:00,0.7688,0.7689,0.7687,0.7688,27000000.0
2008-06-09 10:29:00,0.7688,0.7689,0.7687,0.7688,20000000.0
2008-06-09 10:30:00,0.76875,0.76875,0.76875,0.76875,1900000.0
2008-06-09 10:31:00,0.76875,0.7693,0.7687,0.7693,38400000.0
2008-06-09 10:32:00,0.7689,0.769,0.7688,0.7688,19900000.0
2008-06-09 10:33:00,0.7688,0.7689,0.7686,0.76875,91300000.0
2008-06-09 10:34:00,0.7688,0.769,0.7688,0.769,7500000.0
2008-06-09 10:35:00,0.7693,0.7694,0.7689,0.7692,37400000.0
2008-06-09 10:36:00,0.7692,0.7692,0.769,0.769,3600000.0
2008-06-09 10:37:00,0.7689,0.7689,0.7689,0.7689,5100000.0
2008-06-09 10:38:00,0.76865,0.7689,0.7685,0.76855,36400000.0
2008-06-09 10:39:00,0.7687,0.7687,0.7686,0.7687,26300000.0
2008-06-09 10:40:00,0.7687,0.7687,0.76825,0.7684,31900000.0
2008-06-09 10:41:00,0.7684,0.7686,0.7684,0.7685,24800000.0
2008-06-09 10:42:00,0.7685,0.7687,0.7684,0.76865,25800000.0
2008-06-09 10:43:00,0.76865,0.7688,0.7685,0.7685,28200000.0
2008-06-09 10:44:00,0.76855,0.7687,0.7685,0.76855,30400000.0
2008-06-09 10:45:00,0.7686,0.7686,0.7685,0.7686,3800000.0
2008-06-09 10:46:00,0.7686,0.76865,0.7686,0.76865,10000000.0
2008-06-09 10:47:00,0.7687,0.7689,0.76855,0.76865,35100000.0
2008-06-09 10:48:00,0.7687,0.7687,0.7684,0.76855,30600000.0
2008-06-09 10:49:00,0.7686,0.7686,0.7685,0.7685,4800000.0
2008-06-09 10:50:00,0.7685,0.7685,0.7683,0.7685,12300000.0
2008-06-09 10:51:00,0.7685,0.7686,0.7682,0.7684,35200000.0
2008-06-09 10:52:00,0.7684,0.7684,0.7681,0.7681,23800000.0
2008-06-09 10:53:00,0.7683,0.7684,0.7681,0.7681,15500000.0
2008-06-09 10:54:00,0.7681,0.7683,0.7681,0.7683,16900000.0
2008-06-09 10:55:00,0.7682,0.7683,0.7682,0.7683,11900000.0
2008-06-09 10:56:00,0.7683,0.7684,0.76825,0.7684,9300000.0
2008-06-09 10:57:00,0.7684,0.7684,0.7683,0.7683,6400000.0
2008-06-09 10:58:00,0.7682,0.7682,0.76805,0.7681,7300000.0
2008-06-09 10:59:00,0.76815,0.7684,0.7681,0.7684,11200000.0
2008-06-09 11:00:00,0.7683,0.7683,0.7681,0.7682,9500000.0
2008-06-09 11:01:00,0.7682,0.7682,0.7681,0.7681,10400000.0
2008-06-09 11:02:00,0.76805,0.76805,0.7679,0.76795,4500000.0
2008-06-09 11:03:00,0.76795,0.76795,0.7677,0.7677,21300000.0
2008-06-09 11:04:00,0.7677,0.7677,0.7676,0.7677,57600000.0
2008-06-09 11:05:00,0.7676,0.7676,0.7675,0.7675,7400000.0
2008-06-09 11:06:00,0.7675,0.7676,0.7675,0.7675,11100000.0
2008-06-09 11:07:00,0.76745,0.76745,0.76745,0.76745,2400000.0
2008-06-09 11:08:00,0.76745,0.7675,0.7673,0.7675,18300000.0
2008-06-09 11:09:00,0.7675,0.7675,0.76705,0.7671,15600000.0
2008-06-09 11:10:00,0.7671,0.7672,0.7671,0.7672,8800000.0
2008-06-09 11:11:00,0.7672,0.7672,0.76705,0.7671,6200000.0
2008-06-09 11:12:00,0.7671,0.7676,0.7671,0.7676,16800000.0
2008-06-09 11:13:00,0.7677,0.7678,0.7673,0.7673,24700000.0
2008-06-09 11:14:00,0.7673,0.7673,0.7668,0.7669,14300000.0
2008-06-09 11:15:00,0.7668,0.767,0.7668,0.7669,36500000.0
2008-06-09 11:16:00,0.7669,0.7671,0.7669,0.7671,42300000.0
2008-06-09 11:17:00,0.7671,0.7671,0.76675,0.7668,24200000.0
2008-06-09 11:18:00,0.7668,0.7672,0.7668,0.7671,81900000.0
2008-06-09 11:19:00,0.7671,0.7673,0.767,0.7673,20000000.0
2008-06-09 11:20:00,0.7672,0.7672,0.7665,0.7667,37200000.0
2008-06-09 11:21:00,0.7667,0.7669,0.7665,0.7666,43000000.0
2008-06-09 11:22:00,0.7666,0.7667,0.7666,0.76665,19800000.0
2008-06-09 11:23:00,0.76665,0.7668,0.7666,0.7667,14600000.0
2008-06-09 11:24:00,0.7667,0.7667,0.7667,0.7667,2300000.0
2008-06-09 11:25:00,0.7667,0.7668,0.7667,0.7668,3800000.0
2008-06-09 11:26:00,0.7667,0.7668,0.7666,0.7667,18000000.0
2008-06-09 11:27:00,0.7666,0.7668,0.7666,0.7668,14700000.0
2008-06-09 11:28:00,0.7668,0.7669,0.7667,0.7668,9800000.0
2008-06-09 11:29:00,0.7668,0.7672,0.7668,0.7671,17500000.0
2008-06-09 11:30:00,0.7671,0.7672,0.7671,0.7671,8000000.0
2008-06-09 11:31:00,0.76705,0.76725,0.76705,0.7672,15500000.0
2008-06-09 11:32:00,0.7672,0.7674,0.7672,0.76725,15900000.0
2008-06-09 11:33:00,0.76725,0.7675,0.76725,0.7674,16100000.0
2008-06-09 11:34:00,0.7673,0.7673,0.7673,0.7673,700000.0
2008-06-09 11:35:00,0.76735,0.76735,0.76735,0.76735,700000.0
2008-06-09 11:36:00,0.76735,0.76735,0.7669,0.7671,41200000.0
2008-06-09 11:37:00,0.76685,0.767,0.76685,0.767,16800000.0
2008-06-09 11:38:00,0.767,0.76725,0.767,0.7672,29000000.0
2008-06-09 11:39:00,0.7672,0.7672,0.76715,0.76715,3100000.0
2008-06-09 11:40:00,0.76715,0.7673,0.7671,0.7671,3000000.0
2008-06-09 11:41:00,0.7671,0.7672,0.7671,0.7672,16000000.0
2008-06-09 11:42:00,0.7672,0.7672,0.76715,0.76715,2800000.0
2008-06-09 11:43:00,0.76725,0.7674,0.76725,0.7674,4800000.0
2008-06-09 11:44:00,0.7674,0.7674,0.7671,0.7673,45200000.0
2008-06-09 11:45:00,0.7673,0.7676,0.76715,0.7675,50200000.0
2008-06-09 11:46:00,0.7675,0.7677,0.76725,0.7674,28500000.0
2008-06-09 11:47:00,0.7674,0.7674,0.7671,0.7671,21400000.0
2008-06-09 11:48:00,0.7671,0.7673,0.7669,0.7669,50900000.0
2008-06-09 11:49:00,0.7669,0.7669,0.76685,0.76685,8700000.0
2008-06-09 11:50:00,0.76685,0.76685,0.7665,0.7668,83300000.0
2008-06-09 11:51:00,0.767,0.767,0.7666,0.767,67700000.0
2008-06-09 11:52:00,0.767,0.767,0.7667,0.7668,24300000.0
2008-06-09 11:53:00,0.7668,0.7668,0.7667,0.76675,9300000.0
2008-06-09 11:54:00,0.7668,0.7668,0.7667,0.7668,7200000.0
2008-06-09 11:55:00,0.76675,0.7668,0.7667,0.7668,13600000.0
2008-06-09 11:56:00,0.7668,0.7669,0.76675,0.7668,7100000.0
2008-06-09 11:57:00,0.7668,0.7671,0.7667,0.767,31100000.0
2008-06-09 11:58:00,0.767,0.7672,0.767,0.76705,13300000.0
2008-06-09 11:59:00,0.76705,0.7674,0.767,0.76705,17500000.0
2008-06-09 12:00:00,0.76705,0.7673,0.767,0.7672,22600000.0
2008-06-09 12:01:00,0.7672,0.7673,0.7672,0.7672,4800000.0
2008-06-09 12:02:00,0.7673,0.7673,0.7673,0.7673,2400000.0
2008-06-09 12:03:00,0.76715,0.76715,0.76715,0.76715,700000.0
2008-06-09 12:04:00,0.76671,0.76711,0.76669,0.76685,117100000.0
2008-06-09 12:05:00,0.7672,0.7672,0.7671,0.7672,6400000.0
2008-06-09 12:06:00,0.76715,0.76715,0.76715,0.76715,1900000.0
2008-06-09 12:07:00,0.7673,0.7673,0.7672,0.7672,20400000.0
2008-06-09 12:08:00,0.7672,0.7678,0.7672,0.7678,35100000.0
2008-06-09 12:09:00,0.7678,0.7678,0.7675,0.7676,29800000.0
2008-06-09 12:10:00,0.7676,0.7677,0.7675,0.7675,12000000.0
2008-06-09 12:11:00,0.7675,0.7675,0.7675,0.7675,700000.0
2008-06-09 12:12:00,0.76745,0.7675,0.7674,0.7675,8100000.0
2008-06-09 12:13:00,0.7675,0.7675,0.7675,0.7675,7200000.0
2008-06-09 12:14:00,0.76755,0.76755,0.76755,0.76755,2100000.0
2008-06-09 12:15:00,0.7674,0.76742,0.76678,0.76693,31300000.0
2008-06-09 12:16:00,0.76755,0.76755,0.7675,0.7675,11300000.0
2008-06-09 12:17:00,0.76755,0.7676,0.7675,0.7676,23100000.0
2008-06-09 12:18:00,0.7676,0.7676,0.76725,0.7673,16900000.0
2008-06-09 12:19:00,0.7673,0.7675,0.7673,0.7674,24300000.0
2008-06-09 12:20:00,0.7674,0.7676,0.7673,0.7675,32900000.0
2008-06-09 12:21:00,0.7675,0.7676,0.767,0.7672,53100000.0
2008-06-09 12:22:00,0.7671,0.7672,0.767,0.7671,25400000.0
2008-06-09 12:23:00,0.7671,0.7671,0.76705,0.76705,18700000.0
2008-06-09 12:24:00,0.7671,0.76725,0.76705,0.76725,19000000.0
2008-06-09 12:25:00,0.7672,0.7672,0.7671,0.7671,6600000.0
2008-06-09 12:26:00,0.7671,0.76715,0.7671,0.76715,10000000.0
2008-06-09 12:27:00,0.7672,0.7672,0.7672,0.7672,3600000.0
2008-06-09 12:28:00,0.76725,0.7674,0.7672,0.76725,15900000.0
2008-06-09 12:29:00,0.7673,0.7674,0.7672,0.76725,35500000.0
2008-06-09 12:30:00,0.7673,0.768,0.7672,0.7677,26200000.0
2008-06-09 12:31:00,0.7677,0.7677,0.7674,0.7674,22400000.0
2008-06-09 12:32:00,0.7674,0.7675,0.7672,0.7672,26600000.0
2008-06-09 12:33:00,0.7671,0.76725,0.7671,0.76715,9300000.0
2008-06-09 12:34:00,0.7671,0.7673,0.767,0.7672,23100000.0
2008-06-09 12:35:00,0.7671,0.7673,0.767,0.767,34100000.0
2008-06-09 12:36:00,0.767,0.767,0.7668,0.7669,24900000.0
2008-06-09 12:37:00,0.7669,0.7669,0.7666,0.7666,27200000.0
2008-06-09 12:38:00,0.7666,0.7667,0.7665,0.7666,21400000.0
2008-06-09 12:39:00,0.7666,0.7669,0.7665,0.7667,48600000.0
2008-06-09 12:40:00,0.7667,0.7671,0.7667,0.7671,22200000.0
2008-06-09 12:41:00,0.76715,0.7673,0.7669,0.7669,19100000.0
2008-06-09 12:42:00,0.7669,0.767,0.7669,0.7669,5200000.0
2008-06-09 12:43:00,0.76685,0.767,0.7668,0.7668,5000000.0
2008-06-09 12:44:00,0.7668,0.7669,0.76665,0.7668,41000000.0
2008-06-09 12:45:00,0.7669,0.76695,0.7669,0.7669,20000000.0
2008-06-09 12:46:00,0.7669,0.7669,0.7669,0.7669,700000.0
2008-06-09 12:47:00,0.76685,0.76685,0.76685,0.76685,2100000.0
2008-06-09 12:48:00,0.76685,0.76685,0.76675,0.76675,6300000.0
2008-06-09 12:49:00,0.76675,0.7668,0.7667,0.7668,21400000.0
2008-06-09 12:50:00,0.76685,0.76705,0.7668,0.7668,18400000.0
2008-06-09 12:51:00,0.7668,0.76695,0.7668,0.7669,21800000.0
2008-06-09 12:52:00,0.76695,0.76695,0.76695,0.76695,1200000.0
2008-06-09 12:53:00,0.76695,0.76695,0.76695,0.76695,700000.0
2008-06-09 12:54:00,0.76691,0.76691,0.7666,0.76667,14700000.0
2008-06-09 12:55:00,0.7669,0.7669,0.7668,0.76685,6100000.0
2008-06-09 12:56:00,0.7669,0.7671,0.7669,0.7671,13800000.0
2008-06-09 12:57:00,0.76705,0.76705,0.76685,0.76695,11800000.0
2008-06-09 12:58:00,0.767,0.7671,0.767,0.7671,6600000.0
2008-06-09 12:59:00,0.76705,0.76705,0.767,0.76705,2300000.0
2008-06-09 13:00:00,0.76705,0.76705,0.7667,0.76685,17900000.0
2008-06-09 13:01:00,0.7668,0.76685,0.7668,0.76685,4000000.0
2008-06-09 13:02:00,0.7669,0.7669,0.7667,0.7668,16400000.0
2008-06-09 13:03:00,0.7668,0.76695,0.7668,0.7668,11400000.0
2008-06-09 13:04:00,0.7668,0.7668,0.7667,0.7667,4800000.0
2008-06-09 13:05:00,0.7668,0.76685,0.7668,0.76685,5100000.0
2008-06-09 13:06:00,0.7669,0.7669,0.7669,0.7669,700000.0
2008-06-09 13:07:00,0.7669,0.7669,0.7669,0.7669,2400000.0
2008-06-09 13:08:00,0.7669,0.767,0.7669,0.7669,10000000.0
2008-06-09 13:09:00,0.7669,0.767,0.76685,0.7669,8200000.0
2008-06-09 13:10:00,0.7669,0.76695,0.76685,0.76695,7000000.0
2008-06-09 13:11:00,0.767,0.76705,0.767,0.767,3800000.0
2008-06-09 13:12:00,0.767,0.767,0.76695,0.767,3300000.0
2008-06-09 13:13:00,0.767,0.76705,0.767,0.76705,2600000.0
2008-06-09 13:14:00,0.7671,0.7671,0.7668,0.7668,19000000.0
2008-06-09 13:15:00,0.76655,0.7669,0.76655,0.76685,28200000.0
2008-06-09 13:16:00,0.76685,0.76685,0.7668,0.76685,6100000.0
2008-06-09 13:17:00,0.76685,0.7669,0.7668,0.76685,5700000.0
2008-06-09 13:18:00,0.7668,0.7669,0.76675,0.76685,6600000.0
2008-06-09 13:19:00,0.76685,0.7669,0.76685,0.76685,5000000.0
2008-06-09 13:20:00,0.7669,0.7669,0.76685,0.76685,3500000.0
2008-06-09 13:21:00,0.7669,0.76705,0.76685,0.76695,7000000.0
2008-06-09 13:22:00,0.76705,0.76725,0.76705,0.7672,6000000.0
2008-06-09 13:23:00,0.76715,0.76725,0.76715,0.7672,4400000.0
2008-06-09 13:24:00,0.7671,0.7672,0.7671,0.76715,5000000.0
2008-06-09 13:25:00,0.76715,0.7672,0.76715,0.7672,1400000.0
2008-06-09 13:26:00,0.76735,0.76735,0.7673,0.76735,5800000.0
2008-06-09 13:27:00,0.76735,0.76735,0.76735,0.76735,3500000.0
2008-06-09 13:28:00,0.76735,0.76735,0.76735,0.76735,1400000.0
2008-06-09 13:29:00,0.76693,0.76696,0.76654,0.76654,32800000.0
2008-06-09 13:30:00,0.7673,0.7673,0.76725,0.7673,2100000.0
2008-06-09 13:31:00,0.76725,0.7673,0.76725,0.7673,6300000.0
2008-06-09 13:32:00,0.76735,0.76735,0.76725,0.76725,2800000.0
2008-06-09 13:33:00,0.76725,0.76735,0.76725,0.76735,4000000.0
2008-06-09 13:34:00,0.7673,0.76735,0.76725,0.76725,3500000.0
2008-06-09 13:35:00,0.76725,0.76735,0.76725,0.7673,6600000.0
2008-06-09 13:36:00,0.76735,0.76755,0.76735,0.7675,9000000.0
2008-06-09 13:37:00,0.7675,0.7675,0.7673,0.7673,18700000.0
2008-06-09 13:38:00,0.7673,0.76735,0.7673,0.7673,17400000.0
2008-06-09 13:39:00,0.7673,0.76735,0.7673,0.7673,15100000.0
2008-06-09 13:40:00,0.7673,0.7674,0.7673,0.7673,11900000.0
2008-06-09 13:41:00,0.7673,0.7673,0.7673,0.7673,2900000.0
2008-06-09 13:42:00,0.7673,0.76735,0.7673,0.76735,3400000.0
2008-06-09 13:43:00,0.7673,0.7673,0.7673,0.7673,2600000.0
2008-06-09 13:44:00,0.7673,0.7673,0.7673,0.7673,4800000.0
2008-06-09 13:45:00,0.7673,0.7673,0.7673,0.7673,3900000.0
2008-06-09 13:46:00,0.7673,0.7673,0.7673,0.7673,32900000.0
2008-06-09 13:47:00,0.7673,0.7673,0.7673,0.7673,3400000.0
2008-06-09 13:48:00,0.7673,0.76745,0.7673,0.7674,12400000.0
2008-06-09 13:49:00,0.7674,0.7674,0.7673,0.7673,33800000.0
2008-06-09 13:50:00,0.7673,0.7673,0.7673,0.7673,2600000.0
2008-06-09 13:51:00,0.7673,0.7673,0.7673,0.7673,5200000.0
2008-06-09 13:52:00,0.7673,0.7673,0.7673,0.7673,2600000.0
2008-06-09 13:53:00,0.76715,0.76715,0.76715,0.76715,700000.0
2008-06-09 13:54:00,0.7673,0.76745,0.7673,0.76735,23800000.0
2008-06-09 13:55:00,0.76745,0.76745,0.7674,0.7674,6300000.0
2008-06-09 13:56:00,0.7674,0.76745,0.7673,0.7674,12900000.0
2008-06-09 13:57:00,0.7674,0.76745,0.7673,0.76735,8000000.0
2008-06-09 13:58:00,0.76735,0.76735,0.76685,0.767,22800000.0
2008-06-09 13:59:00,0.767,0.76705,0.7665,0.76665,48500000.0
2008-06-09 14:00:00,0.76665,0.76665,0.76645,0.7665,14400000.0
2008-06-09 14:01:00,0.7665,0.7665,0.76645,0.76645,3100000.0
2008-06-09 14:02:00,0.76645,0.76655,0.76645,0.7665,4400000.0
2008-06-09 14:03:00,0.76655,0.7666,0.7665,0.7665,10500000.0
2008-06-09 14:04:00,0.7665,0.7665,0.7663,0.76645,47900000.0
2008-06-09 14:05:00,0.76645,0.7666,0.76645,0.76655,12100000.0
2008-06-09 14:06:00,0.76685,0.76705,0.7668,0.76685,58200000.0
2008-06-09 14:07:00,0.76685,0.7671,0.7668,0.76695,72500000.0
2008-06-09 14:08:00,0.7671,0.76725,0.7669,0.76715,21400000.0
2008-06-09 14:09:00,0.76715,0.7675,0.767,0.7673,20200000.0
2008-06-09 14:10:00,0.7674,0.7675,0.76715,0.76715,25400000.0
2008-06-09 14:11:00,0.76715,0.7672,0.767,0.7672,16800000.0
2008-06-09 14:12:00,0.7672,0.76735,0.7672,0.76735,20500000.0
2008-06-09 14:13:00,0.76735,0.7674,0.7673,0.76735,20800000.0
2008-06-09 14:14:00,0.76735,0.7674,0.76735,0.76735,15900000.0
2008-06-09 14:15:00,0.76735,0.76755,0.7672,0.7672,27600000.0
2008-06-09 14:16:00,0.7672,0.7672,0.7669,0.7669,15100000.0
2008-06-09 14:17:00,0.76685,0.7671,0.76685,0.7671,8300000.0
2008-06-09 14:18:00,0.7671,0.7671,0.767,0.767,2800000.0
2008-06-09 14:19:00,0.76705,0.7672,0.76705,0.7672,11600000.0
2008-06-09 14:20:00,0.7672,0.7672,0.767,0.767,20000000.0
2008-06-09 14:21:00,0.767,0.767,0.7668,0.7669,13100000.0
2008-06-09 14:22:00,0.7669,0.7669,0.7668,0.7668,18600000.0
2008-06-09 14:23:00,0.7667,0.7667,0.7665,0.7665,5500000.0
2008-06-09 14:24:00,0.7665,0.7666,0.7664,0.7664,19000000.0
2008-06-09 14:25:00,0.7664,0.7665,0.7664,0.7665,6800000.0
2008-06-09 14:26:00,0.76645,0.76645,0.7664,0.7664,4600000.0
2008-06-09 14:27:00,0.7664,0.7665,0.7664,0.7665,3900000.0
2008-06-09 14:28:00,0.7664,0.76645,0.76625,0.76625,8500000.0
2008-06-09 14:29:00,0.7663,0.7663,0.7662,0.7662,9600000.0
2008-06-09 14:30:00,0.7662,0.7663,0.7662,0.7662,9200000.0
2008-06-09 14:31:00,0.7661,0.7665,0.76605,0.7662,37000000.0
2008-06-09 14:32:00,0.7662,0.7662,0.766,0.766,61800000.0
2008-06-09 14:33:00,0.766,0.76605,0.7657,0.7659,96800000.0
2008-06-09 14:34:00,0.7659,0.766,0.7655,0.7658,89200000.0
2008-06-09 14:35:00,0.7658,0.76585,0.7655,0.76555,28600000.0
2008-06-09 14:36:00,0.7655,0.76585,0.7655,0.7656,20900000.0
2008-06-09 14:37:00,0.7656,0.7657,0.7656,0.7656,20100000.0
2008-06-09 14:38:00,0.7656,0.7657,0.7649,0.7651,105400000.0
2008-06-09 14:39:00,0.7651,0.76575,0.7651,0.7655,54500000.0
2008-06-09 14:40:00,0.7656,0.7659,0.7656,0.7658,25500000.0
2008-06-09 14:41:00,0.7658,0.7658,0.7656,0.7657,30700000.0
2008-06-09 14:42:00,0.7656,0.7656,0.7652,0.7655,24900000.0
2008-06-09 14:43:00,0.7655,0.7655,0.76535,0.7654,26700000.0
2008-06-09 14:44:00,0.76545,0.7657,0.7654,0.7655,14300000.0
2008-06-09 14:45:00,0.7655,0.7655,0.7645,0.7645,51200000.0
2008-06-09 14:46:00,0.7643,0.7646,0.7641,0.7645,73500000.0
2008-06-09 14:47:00,0.7645,0.7645,0.7643,0.7644,44600000.0
2008-06-09 14:48:00,0.7644,0.7648,0.7644,0.7646,69700000.0
2008-06-09 14:49:00,0.7646,0.7647,0.7646,0.7646,18600000.0
2008-06-09 14:50:00,0.7646,0.7646,0.7646,0.7646,19000000.0
2008-06-09 14:51:00,0.7646,0.765,0.7646,0.7646,47000000.0
2008-06-09 14:52:00,0.7646,0.7648,0.7644,0.7647,34900000.0
2008-06-09 14:53:00,0.7646,0.7649,0.7645,0.7648,33200000.0
2008-06-09 14:54:00,0.7648,0.7648,0.7647,0.7648,9100000.0
2008-06-09 14:55:00,0.7646,0.7648,0.7646,0.7647,33400000.0
2008-06-09 14:56:00,0.7647,0.7647,0.7646,0.7646,2500000.0
2008-06-09 14:57:00,0.76455,0.7647,0.76455,0.7647,22200000.0
2008-06-09 14:58:00,0.76465,0.7649,0.76465,0.7648,8000000.0
2008-06-09 14:59:00,0.7648,0.765,0.7647,0.7647,25100000.0
2008-06-09 15:00:00,0.7647,0.7647,0.7646,0.7646,10500000.0
2008-06-09 15:01:00,0.7645,0.7645,0.7644,0.7644,14400000.0
2008-06-09 15:02:00,0.7644,0.7647,0.7644,0.7645,15100000.0
2008-06-09 15:03:00,0.76445,0.7646,0.76445,0.7645,6800000.0
2008-06-09 15:04:00,0.7646,0.7646,0.7645,0.7646,7800000.0
2008-06-09 15:05:00,0.7646,0.7646,0.7646,0.7646,8100000.0
2008-06-09 15:06:00,0.7646,0.7648,0.7646,0.7646,14400000.0
2008-06-09 15:07:00,0.76455,0.7646,0.76455,0.7646,9800000.0
2008-06-09 15:08:00,0.7646,0.7646,0.7643,0.76435,11800000.0
2008-06-09 15:09:00,0.76455,0.7646,0.7644,0.7644,32200000.0
2008-06-09 15:10:00,0.7644,0.7645,0.7643,0.7644,23700000.0
2008-06-09 15:11:00,0.7644,0.7645,0.7644,0.7644,22300000.0
2008-06-09 15:12:00,0.7644,0.7645,0.7643,0.7645,17500000.0
2008-06-09 15:13:00,0.7645,0.7645,0.7644,0.7644,16800000.0
2008-06-09 15:14:00,0.7644,0.7646,0.7644,0.7645,12900000.0
2008-06-09 15:15:00,0.7645,0.7647,0.7645,0.7647,18100000.0
2008-06-09 15:16:00,0.7647,0.7648,0.7647,0.7648,18600000.0
2008-06-09 15:17:00,0.7648,0.7649,0.7648,0.7649,3500000.0
2008-06-09 15:18:00,0.7648,0.7652,0.7648,0.7648,25700000.0
2008-06-09 15:19:00,0.7648,0.7648,0.7645,0.7646,15100000.0
2008-06-09 15:20:00,0.7646,0.7647,0.7642,0.7642,20300000.0
2008-06-09 15:21:00,0.7642,0.76435,0.7641,0.76435,23500000.0
2008-06-09 15:22:00,0.76435,0.76435,0.7641,0.7642,14800000.0
2008-06-09 15:23:00,0.7642,0.7642,0.7636,0.7636,30200000.0
2008-06-09 15:24:00,0.7636,0.7639,0.7636,0.7638,48100000.0
2008-06-09 15:25:00,0.7638,0.7639,0.7636,0.7639,18700000.0
2008-06-09 15:26:00,0.7637,0.764,0.7636,0.76375,29600000.0
2008-06-09 15:27:00,0.76375,0.7638,0.7634,0.7637,31600000.0
2008-06-09 15:28:00,0.7637,0.7637,0.7635,0.7635,15500000.0
2008-06-09 15:29:00,0.7635,0.7637,0.7635,0.7635,62700000.0
2008-06-09 15:30:00,0.76355,0.7636,0.7633,0.7634,17700000.0
2008-06-09 15:31:00,0.7634,0.7635,0.7632,0.7635,24900000.0
2008-06-09 15:32:00,0.7635,0.7637,0.7634,0.7636,23800000.0
2008-06-09 15:33:00,0.7636,0.7636,0.7633,0.7633,27700000.0
2008-06-09 15:34:00,0.76335,0.7634,0.7632,0.7632,23100000.0
2008-06-09 15:35:00,0.7631,0.7633,0.763,0.7633,15800000.0
2008-06-09 15:36:00,0.7633,0.7636,0.76305,0.7636,48700000.0
2008-06-09 15:37:00,0.7635,0.7637,0.76335,0.7636,16800000.0
2008-06-09 15:38:00,0.7636,0.7637,0.7633,0.7636,36300000.0
2008-06-09 15:39:00,0.7636,0.7637,0.7636,0.7637,8900000.0
2008-06-09 15:40:00,0.7636,0.7637,0.76345,0.7635,23700000.0
2008-06-09 15:41:00,0.76345,0.7635,0.7632,0.7633,23400000.0
2008-06-09 15:42:00,0.7634,0.7634,0.7625,0.76275,68796000.0
2008-06-09 15:43:00,0.76275,0.7633,0.7627,0.7628,84700000.0
2008-06-09 15:44:00,0.7628,0.7633,0.7625,0.7625,78700000.0
2008-06-09 15:45:00,0.7625,0.7626,0.7623,0.7625,46900000.0
2008-06-09 15:46:00,0.7626,0.763,0.7624,0.7628,44500000.0
2008-06-09 15:47:00,0.763,0.7636,0.763,0.7633,37300000.0
2008-06-09 15:48:00,0.76335,0.7634,0.76295,0.7632,57100000.0
2008-06-09 15:49:00,0.7632,0.7633,0.763,0.7632,42200000.0
2008-06-09 15:50:00,0.7632,0.7635,0.7632,0.7634,23900000.0
2008-06-09 15:51:00,0.7634,0.7635,0.7633,0.7635,11900000.0
2008-06-09 15:52:00,0.76335,0.76335,0.7627,0.7632,47800000.0
2008-06-09 15:53:00,0.7632,0.7632,0.763,0.7631,10200000.0
2008-06-09 15:54:00,0.7631,0.7631,0.7628,0.7629,25600000.0
2008-06-09 15:55:00,0.7628,0.7631,0.7628,0.7629,61300000.0
2008-06-09 15:56:00,0.7631,0.7632,0.76275,0.7632,45280000.0
2008-06-09 15:57:00,0.7632,0.7632,0.7629,0.763,29500000.0
2008-06-09 15:58:00,0.763,0.7632,0.7628,0.7631,41000000.0
2008-06-09 15:59:00,0.7631,0.7631,0.763,0.763,12600000.0
2008-06-09 16:00:00,0.763,0.763,0.7623,0.7623,45957600.0
2008-06-09 16:01:00,0.7623,0.7623,0.7623,0.7623,14200000.0
2008-06-09 16:02:00,0.7623,0.7629,0.7623,0.7629,64600000.0
2008-06-09 16:03:00,0.76275,0.7629,0.7625,0.7628,44600000.0
2008-06-09 16:04:00,0.76285,0.7635,0.7628,0.7633,26100000.0
2008-06-09 16:05:00,0.7632,0.7632,0.7628,0.7628,20600000.0
2008-06-09 16:06:00,0.7628,0.7628,0.7625,0.7625,37800000.0
2008-06-09 16:07:00,0.7625,0.7627,0.7623,0.7624,23600000.0
2008-06-09 16:08:00,0.7624,0.7625,0.7623,0.7625,15900000.0
2008-06-09 16:09:00,0.7625,0.7627,0.7624,0.76245,34300000.0
2008-06-09 16:10:00,0.76245,0.7628,0.7624,0.7626,39600000.0
2008-06-09 16:11:00,0.7626,0.7626,0.76255,0.76255,7500000.0
2008-06-09 16:12:00,0.76255,0.76255,0.7622,0.7623,36100000.0
2008-06-09 16:13:00,0.7623,0.7625,0.7622,0.7625,21700000.0
2008-06-09 16:14:00,0.7625,0.7625,0.7614,0.7617,69500000.0
2008-06-09 16:15:00,0.7617,0.7621,0.7617,0.762,83500000.0
2008-06-09 16:16:00,0.762,0.7621,0.7619,0.762,32700000.0
2008-06-09 16:17:00,0.76195,0.7621,0.7619,0.7621,23600000.0
2008-06-09 16:18:00,0.7621,0.7621,0.7619,0.762,38400000.0
2008-06-09 16:19:00,0.76205,0.76245,0.76205,0.76245,31100000.0
2008-06-09 16:20:00,0.7625,0.7627,0.76245,0.7626,47600000.0
2008-06-09 16:21:00,0.7626,0.7626,0.7624,0.7626,19200000.0
2008-06-09 16:22:00,0.7626,0.7626,0.76225,0.7624,31700000.0
2008-06-09 16:23:00,0.7624,0.7624,0.7618,0.76215,47100000.0
2008-06-09 16:24:00,0.7622,0.76235,0.762,0.762,41600000.0
2008-06-09 16:25:00,0.762,0.762,0.7615,0.76155,41400000.0
2008-06-09 16:26:00,0.76155,0.7621,0.76145,0.762,48700000.0
2008-06-09 16:27:00,0.762,0.7624,0.7619,0.762,34000000.0
2008-06-09 16:28:00,0.762,0.762,0.7619,0.7619,54000000.0
2008-06-09 16:29:00,0.7619,0.7619,0.7611,0.7615,40700000.0
2008-06-09 16:30:00,0.7615,0.7615,0.7612,0.7612,24500000.0
2008-06-09 16:31:00,0.7612,0.7614,0.7611,0.7614,21400000.0
2008-06-09 16:32:00,0.7613,0.7618,0.7612,0.7616,29800000.0
2008-06-09 16:33:00,0.7616,0.7618,0.7615,0.7617,19600000.0
2008-06-09 16:34:00,0.7616,0.7619,0.7615,0.7617,32800000.0
2008-06-09 16:35:00,0.7618,0.762,0.7615,0.7618,87400000.0
2008-06-09 16:36:00,0.7618,0.762,0.7618,0.762,18000000.0
2008-06-09 16:37:00,0.76215,0.7623,0.762,0.7621,44500000.0
2008-06-09 16:38:00,0.7621,0.7624,0.76205,0.76215,17700000.0
2008-06-09 16:39:00,0.7621,0.7625,0.76155,0.7623,104000000.0
2008-06-09 16:40:00,0.7623,0.7629,0.76225,0.76265,60900000.0
2008-06-09 16:41:00,0.76265,0.763,0.76265,0.7629,18600000.0
2008-06-09 16:42:00,0.7629,0.763,0.76265,0.76265,11800000.0
2008-06-09 16:43:00,0.7626,0.7628,0.7625,0.7627,14000000.0
2008-06-09 16:44:00,0.7627,0.763,0.7627,0.763,15200000.0
2008-06-09 16:45:00,0.7631,0.7634,0.763,0.76315,31600000.0
2008-06-09 16:46:00,0.763,0.76315,0.7629,0.7631,34400000.0
2008-06-09 16:47:00,0.7631,0.76315,0.7631,0.76315,3000000.0
2008-06-09 16:48:00,0.76315,0.76315,0.7631,0.7631,2100000.0
2008-06-09 16:49:00,0.7633,0.7635,0.7631,0.7635,49600000.0
2008-06-09 16:50:00,0.76355,0.7636,0.7634,0.76345,25000000.0
2008-06-09 16:51:00,0.76345,0.7636,0.7634,0.7635,14600000.0
2008-06-09 16:52:00,0.76355,0.76355,0.7635,0.76355,6400000.0
2008-06-09 16:53:00,0.7635,0.76355,0.76345,0.76355,9800000.0
2008-06-09 16:54:00,0.7635,0.7635,0.76295,0.7631,19400000.0
2008-06-09 16:55:00,0.76305,0.76315,0.76305,0.76315,14200000.0
2008-06-09 16:56:00,0.76315,0.76325,0.7627,0.7627,34400000.0
2008-06-09 16:57:00,0.7627,0.7629,0.7627,0.7629,10500000.0
2008-06-09 16:58:00,0.7629,0.7629,0.76205,0.7624,56300000.0
2008-06-09 16:59:00,0.7623,0.7626,0.7615,0.7616,38300000.0
2008-06-09 17:00:00,0.7616,0.7627,0.7616,0.7624,60000000.0
2008-06-09 17:01:00,0.7624,0.76285,0.76215,0.76255,53500000.0
2008-06-09 17:02:00,0.7625,0.76255,0.762,0.762,30300000.0
2008-06-09 17:03:00,0.762,0.762,0.7616,0.76175,27300000.0
2008-06-09 17:04:00,0.76175,0.76175,0.7614,0.7614,41200000.0
2008-06-09 17:05:00,0.7614,0.76185,0.7614,0.7616,34600000.0
2008-06-09 17:06:00,0.76185,0.7622,0.7615,0.76205,38500000.0
2008-06-09 17:07:00,0.76215,0.7625,0.76205,0.7624,21700000.0
2008-06-09 17:08:00,0.7624,0.7624,0.7622,0.7622,32500000.0
2008-06-09 17:09:00,0.7622,0.7622,0.762,0.762,25300000.0
2008-06-09 17:10:00,0.762,0.7622,0.7619,0.762,27800000.0
2008-06-09 17:11:00,0.7621,0.76235,0.7621,0.7623,19300000.0
2008-06-09 17:12:00,0.7624,0.76265,0.76235,0.7624,27200000.0
2008-06-09 17:13:00,0.7624,0.7624,0.7624,0.7624,6500000.0
2008-06-09 17:14:00,0.7624,0.7624,0.7624,0.7624,2600000.0
2008-06-09 17:15:00,0.7624,0.7624,0.76225,0.76225,14700000.0
2008-06-09 17:16:00,0.76225,0.7625,0.76225,0.7624,11300000.0
2008-06-09 17:17:00,0.7624,0.7624,0.7624,0.7624,1600000.0
2008-06-09 17:18:00,0.7624,0.7625,0.7624,0.76245,6500000.0
2008-06-09 17:19:00,0.7624,0.76255,0.7624,0.76255,13600000.0
2008-06-09 17:20:00,0.76255,0.76255,0.7624,0.7624,7400000.0
2008-06-09 17:21:00,0.7624,0.7624,0.7621,0.7621,27500000.0
2008-06-09 17:22:00,0.7621,0.7622,0.7619,0.7621,27100000.0
2008-06-09 17:23:00,0.7621,0.7621,0.7621,0.7621,11700000.0
2008-06-09 17:24:00,0.7621,0.7621,0.76175,0.7618,9800000.0
2008-06-09 17:25:00,0.76185,0.762,0.76175,0.76185,13400000.0
2008-06-09 17:26:00,0.76185,0.7619,0.7617,0.76175,8100000.0
2008-06-09 17:27:00,0.7618,0.7619,0.7617,0.7617,12500000.0
2008-06-09 17:28:00,0.76175,0.76205,0.7617,0.7619,22200000.0
2008-06-09 17:29:00,0.76205,0.7622,0.76195,0.7621,7900000.0
2008-06-09 17:30:00,0.76215,0.7623,0.7621,0.76215,15400000.0
2008-06-09 17:31:00,0.7621,0.7621,0.7618,0.7618,10700000.0
2008-06-09 17:32:00,0.7618,0.7618,0.7618,0.7618,36200000.0
2008-06-09 17:33:00,0.76185,0.76185,0.76175,0.76185,15400000.0
2008-06-09 17:34:00,0.762,0.7621,0.76185,0.7621,15700000.0
2008-06-09 17:35:00,0.7622,0.76225,0.7615,0.76165,25800000.0
2008-06-09 17:36:00,0.7616,0.7621,0.7616,0.762,15600000.0
2008-06-09 17:37:00,0.76205,0.76205,0.76195,0.762,5200000.0
2008-06-09 17:38:00,0.7621,0.7622,0.7621,0.7622,5700000.0
2008-06-09 17:39:00,0.7622,0.7622,0.7621,0.7621,1200000.0
2008-06-09 17:40:00,0.7621,0.7622,0.7621,0.7622,6700000.0
2008-06-09 17:41:00,0.76215,0.7622,0.76215,0.7622,1800000.0
2008-06-09 17:42:00,0.7621,0.7622,0.762,0.76205,15200000.0
2008-06-09 17:43:00,0.76205,0.7622,0.762,0.76215,6700000.0
2008-06-09 17:44:00,0.7622,0.76225,0.76195,0.76225,11100000.0
2008-06-09 17:45:00,0.76225,0.76225,0.7622,0.7622,1800000.0
2008-06-09 17:46:00,0.7621,0.76215,0.76195,0.76215,12600000.0
2008-06-09 17:47:00,0.76215,0.76265,0.76205,0.76245,38200000.0
2008-06-09 17:48:00,0.76245,0.76255,0.7622,0.7623,39300000.0
2008-06-09 17:49:00,0.7622,0.7623,0.7622,0.76225,12400000.0
2008-06-09 17:50:00,0.76225,0.76225,0.7622,0.76225,5200000.0
2008-06-09 17:51:00,0.7622,0.7623,0.7622,0.76225,8300000.0
2008-06-09 17:52:00,0.76225,0.7623,0.76225,0.7623,1800000.0
2008-06-09 17:53:00,0.76202,0.7621,0.76189,0.76205,7700000.0
2008-06-09 17:54:00,0.7622,0.7623,0.76215,0.7623,7500000.0
2008-06-09 17:55:00,0.76225,0.7623,0.76215,0.76225,7800000.0
2008-06-09 17:56:00,0.7622,0.7624,0.762,0.762,101900000.0
2008-06-09 17:57:00,0.762,0.7621,0.7617,0.76195,75900000.0
2008-06-09 17:58:00,0.762,0.762,0.7619,0.76195,24000000.0
2008-06-09 17:59:00,0.7619,0.76195,0.7619,0.76195,8200000.0
2008-06-09 18:00:00,0.76195,0.76195,0.76185,0.76185,2800000.0
2008-06-09 18:01:00,0.7618,0.76205,0.7617,0.762,44100000.0
2008-06-09 18:02:00,0.762,0.76205,0.7618,0.762,70500000.0
2008-06-09 18:03:00,0.762,0.76245,0.762,0.7622,28300000.0
2008-06-09 18:04:00,0.7622,0.7624,0.7622,0.7623,15700000.0
2008-06-09 18:05:00,0.7624,0.7624,0.7622,0.7622,11000000.0
2008-06-09 18:06:00,0.7622,0.7622,0.76205,0.7621,16000000.0
2008-06-09 18:07:00,0.7621,0.7622,0.7621,0.7622,17000000.0
2008-06-09 18:08:00,0.7622,0.7622,0.76205,0.7621,19200000.0
2008-06-09 18:09:00,0.76215,0.76215,0.76205,0.7621,41800000.0
2008-06-09 18:10:00,0.76205,0.76205,0.76205,0.76205,26600000.0
2008-06-09 18:11:00,0.76205,0.76205,0.76205,0.76205,11000000.0
2008-06-09 18:12:00,0.7618,0.76205,0.7614,0.7615,40200000.0
2008-06-09 18:13:00,0.7615,0.76155,0.7613,0.7614,125000000.0
2008-06-09 18:14:00,0.7614,0.76155,0.7613,0.76145,60200000.0
2008-06-09 18:15:00,0.76145,0.76145,0.7613,0.7613,35000000.0
2008-06-09 18:16:00,0.76145,0.76145,0.7614,0.76145,9200000.0
2008-06-09 18:17:00,0.7615,0.7615,0.7614,0.7614,7200000.0
2008-06-09 18:18:00,0.7614,0.7615,0.7614,0.76145,9800000.0
2008-06-09 18:19:00,0.76145,0.7616,0.76135,0.76155,82200000.0
2008-06-09 18:20:00,0.7615,0.7616,0.7613,0.76145,55200000.0
2008-06-09 18:21:00,0.7614,0.76155,0.76135,0.7615,25000000.0
2008-06-09 18:22:00,0.76145,0.7615,0.761,0.761,68600000.0
2008-06-09 18:23:00,0.76105,0.7611,0.761,0.7611,75800000.0
2008-06-09 18:24:00,0.7612,0.7612,0.7611,0.7611,38200000.0
2008-06-09 18:25:00,0.76115,0.7612,0.7611,0.7611,39200000.0
2008-06-09 18:26:00,0.7611,0.7612,0.7611,0.7612,10200000.0
2008-06-09 18:27:00,0.76115,0.7612,0.7611,0.7611,16400000.0
2008-06-09 18:28:00,0.7611,0.7612,0.76105,0.7612,14400000.0
2008-06-09 18:29:00,0.76125,0.76125,0.76115,0.76125,14000000.0
2008-06-09 18:30:00,0.76125,0.7613,0.76125,0.76125,5600000.0
2008-06-09 18:31:00,0.76125,0.7613,0.7612,0.7613,4500000.0
2008-06-09 18:32:00,0.76115,0.76115,0.76115,0.76115,600000.0
2008-06-09 18:33:00,0.7613,0.7613,0.7613,0.7613,6500000.0
2008-06-09 18:34:00,0.7613,0.7613,0.7613,0.7613,1300000.0
2008-06-09 18:35:00,0.7613,0.7613,0.7613,0.7613,5200000.0
2008-06-09 18:36:00,0.7611,0.7611,0.7611,0.7611,600000.0
2008-06-09 18:37:00,0.7612,0.7612,0.7612,0.7612,400000.0
2008-06-09 18:38:00,0.76115,0.76115,0.7609,0.7609,21600000.0
2008-06-09 18:39:00,0.7609,0.7609,0.7604,0.76055,48700000.0
2008-06-09 18:40:00,0.7605,0.7605,0.76005,0.7604,35700000.0
2008-06-09 18:41:00,0.7604,0.7604,0.7604,0.7604,7800000.0
2008-06-09 18:42:00,0.76005,0.7604,0.75995,0.76,8300000.0
2008-06-09 18:43:00,0.7601,0.76015,0.7599,0.76,18200000.0
2008-06-09 18:44:00,0.76,0.7601,0.76,0.76,14700000.0
2008-06-09 18:45:00,0.76005,0.76005,0.7591,0.7592,72300000.0
2008-06-09 18:46:00,0.7593,0.7594,0.759,0.7592,70300000.0
2008-06-09 18:47:00,0.75925,0.7595,0.75925,0.75935,27500000.0
2008-06-09 18:48:00,0.7594,0.7595,0.7594,0.7594,22400000.0
2008-06-09 18:49:00,0.75945,0.7596,0.7593,0.7593,11200000.0
2008-06-09 18:50:00,0.7592,0.75945,0.7592,0.75935,17100000.0
2008-06-09 18:51:00,0.7594,0.75965,0.7594,0.75945,22100000.0
2008-06-09 18:52:00,0.7594,0.7594,0.7592,0.7592,30500000.0
2008-06-09 18:53:00,0.7592,0.7593,0.7592,0.7592,38700000.0
2008-06-09 18:54:00,0.7592,0.7592,0.7586,0.759,13100000.0
2008-06-09 18:55:00,0.75905,0.7591,0.7587,0.7587,33100000.0
2008-06-09 18:56:00,0.7587,0.7592,0.7587,0.7592,21700000.0
2008-06-09 18:57:00,0.7591,0.7592,0.75905,0.7592,13600000.0
2008-06-09 18:58:00,0.7592,0.7592,0.75905,0.7592,17800000.0
2008-06-09 18:59:00,0.7591,0.7591,0.759,0.7591,5100000.0
2008-06-09 19:00:00,0.7593,0.7593,0.7591,0.7592,8200000.0
2008-06-09 19:01:00,0.7592,0.75925,0.759,0.759,15100000.0
2008-06-09 19:02:00,0.7588,0.759,0.7588,0.7588,9100000.0
2008-06-09 19:03:00,0.75885,0.7589,0.75885,0.7589,5200000.0
2008-06-09 19:04:00,0.7589,0.7591,0.7589,0.7591,11800000.0
2008-06-09 19:05:00,0.7592,0.7592,0.7592,0.7592,4200000.0
2008-06-09 19:06:00,0.75915,0.75915,0.759,0.7591,9800000.0
2008-06-09 19:07:00,0.759,0.75905,0.759,0.75905,6400000.0
2008-06-09 19:08:00,0.75905,0.75915,0.7589,0.75905,10100000.0
2008-06-09 19:09:00,0.759,0.759,0.7588,0.7588,14500000.0
2008-06-09 19:10:00,0.7588,0.7588,0.75815,0.75825,62900000.0
2008-06-09 19:11:00,0.7583,0.75835,0.7581,0.7582,52400000.0
2008-06-09 19:12:00,0.7582,0.7583,0.7581,0.7581,26000000.0
2008-06-09 19:13:00,0.7581,0.7581,0.7572,0.7572,31300000.0
2008-06-09 19:14:00,0.7572,0.7576,0.7572,0.7576,41200000.0
2008-06-09 19:15:00,0.7576,0.758,0.7576,0.7577,31700000.0
2008-06-09 19:16:00,0.7577,0.75795,0.7577,0.7579,31100000.0
2008-06-09 19:17:00,0.7579,0.75855,0.7579,0.75855,22300000.0
2008-06-09 19:18:00,0.7585,0.75855,0.7582,0.7584,26800000.0
2008-06-09 19:19:00,0.75845,0.7587,0.75845,0.7586,18900000.0
2008-06-09 19:20:00,0.7586,0.7586,0.75815,0.75815,8000000.0
2008-06-09 19:21:00,0.75815,0.7584,0.758,0.7581,29800000.0
2008-06-09 19:22:00,0.7581,0.7587,0.75795,0.758,111900000.0
2008-06-09 19:23:00,0.758,0.7581,0.758,0.758,11600000.0
2008-06-09 19:24:00,0.7579,0.7584,0.7578,0.7581,117200000.0
2008-06-09 19:25:00,0.758,0.75815,0.758,0.7581,26800000.0
2008-06-09 19:26:00,0.7581,0.7582,0.758,0.7582,11700000.0
2008-06-09 19:27:00,0.75805,0.7585,0.758,0.7584,49200000.0
2008-06-09 19:28:00,0.7584,0.7587,0.7584,0.7585,22000000.0
2008-06-09 19:29:00,0.75855,0.75855,0.75855,0.75855,400000.0
2008-06-09 19:30:00,0.75855,0.75855,0.7585,0.7585,1000000.0
2008-06-09 19:31:00,0.7585,0.7585,0.7585,0.7585,2600000.0
2008-06-09 19:32:00,0.75845,0.75845,0.75845,0.75845,11100000.0
2008-06-09 19:33:00,0.75845,0.75845,0.75845,0.75845,10200000.0
2008-06-09 19:34:00,0.7587,0.7587,0.7585,0.7586,12100000.0
2008-06-09 19:35:00,0.7586,0.7586,0.75855,0.7586,6800000.0
2008-06-09 19:36:00,0.75855,0.7586,0.75855,0.7586,1600000.0
2008-06-09 19:37:00,0.7586,0.7586,0.7586,0.7586,2900000.0
2008-06-09 19:38:00,0.7586,0.7586,0.75855,0.75855,2300000.0
2008-06-09 19:39:00,0.7586,0.7587,0.7585,0.7585,13700000.0
2008-06-09 19:40:00,0.7585,0.7587,0.7584,0.75845,65900000.0
2008-06-09 19:41:00,0.75855,0.75855,0.7584,0.7585,30100000.0
2008-06-09 19:42:00,0.75845,0.7586,0.7583,0.75855,21700000.0
2008-06-09 19:43:00,0.7585,0.7585,0.7585,0.7585,1200000.0
2008-06-09 19:44:00,0.75845,0.7585,0.75845,0.7585,2400000.0
2008-06-09 19:45:00,0.75835,0.7586,0.7583,0.7583,34200000.0
2008-06-09 19:46:00,0.7583,0.7584,0.758,0.758,59100000.0
2008-06-09 19:47:00,0.758,0.75815,0.7574,0.75765,90700000.0
2008-06-09 19:48:00,0.7576,0.7585,0.7576,0.7577,142500000.0
2008-06-09 19:49:00,0.7579,0.75835,0.7578,0.75825,63800000.0
2008-06-09 19:50:00,0.7582,0.7583,0.7581,0.75825,21800000.0
2008-06-09 19:51:00,0.75825,0.7583,0.7582,0.7582,4200000.0
2008-06-09 19:52:00,0.7582,0.7583,0.7582,0.7583,5400000.0
2008-06-09 19:53:00,0.7582,0.7582,0.7582,0.7582,8500000.0
2008-06-09 19:54:00,0.75835,0.7587,0.7583,0.7583,19900000.0
2008-06-09 19:55:00,0.7583,0.7583,0.7582,0.7582,8500000.0
2008-06-09 19:56:00,0.7582,0.7582,0.7581,0.7581,6500000.0
2008-06-09 19:57:00,0.7581,0.7584,0.758,0.7584,25000000.0
2008-06-09 19:58:00,0.7584,0.7584,0.7581,0.7584,17100000.0
2008-06-09 19:59:00,0.7583,0.7583,0.7583,0.7583,2600000.0
2008-06-09 20:00:00,0.7583,0.7584,0.75825,0.7584,2200000.0
2008-06-09 20:01:00,0.7584,0.7584,0.7584,0.7584,3000000.0
2008-06-09 20:02:00,0.7584,0.7584,0.7584,0.7584,600000.0
2008-06-09 20:03:00,0.75845,0.7586,0.7584,0.7586,14200000.0
2008-06-09 20:04:00,0.7586,0.7586,0.75845,0.75845,2200000.0
2008-06-09 20:05:00,0.75845,0.7587,0.75845,0.7586,11100000.0
2008-06-09 20:06:00,0.75865,0.7587,0.7586,0.7586,6000000.0
2008-06-09 20:07:00,0.7586,0.7586,0.75855,0.75855,2200000.0
2008-06-09 20:08:00,0.7586,0.7586,0.75855,0.75855,4600000.0
2008-06-09 20:09:00,0.75855,0.75855,0.75855,0.75855,600000.0
2008-06-09 20:10:00,0.7586,0.7586,0.7585,0.7586,10000000.0
2008-06-09 20:11:00,0.7587,0.7587,0.7586,0.7586,5800000.0
2008-06-09 20:12:00,0.7586,0.7586,0.7586,0.7586,800000.0
2008-06-09 20:13:00,0.75855,0.75865,0.7585,0.7586,29000000.0
2008-06-09 20:14:00,0.7586,0.7586,0.7585,0.7586,10100000.0
2008-06-09 20:15:00,0.75855,0.75855,0.75855,0.75855,400000.0
2008-06-09 20:16:00,0.7585,0.7585,0.7585,0.7585,600000.0
2008-06-09 20:17:00,0.7586,0.7586,0.7586,0.7586,800000.0
2008-06-09 20:18:00,0.75855,0.75855,0.7582,0.75825,35500000.0
2008-06-09 20:19:00,0.7584,0.7585,0.75825,0.75825,17500000.0
2008-06-09 20:20:00,0.75825,0.75845,0.75825,0.75825,17800000.0
2008-06-09 20:21:00,0.75825,0.7584,0.75775,0.7584,31600000.0
2008-06-09 20:22:00,0.75845,0.7585,0.7584,0.7584,23500000.0
2008-06-09 20:23:00,0.75845,0.75845,0.75845,0.75845,400000.0
2008-06-09 20:24:00,0.75835,0.75835,0.75835,0.75835,600000.0
2008-06-09 20:25:00,0.7583,0.7586,0.7583,0.7585,24300000.0
2008-06-09 20:26:00,0.75855,0.75855,0.7584,0.7584,10500000.0
2008-06-09 20:27:00,0.7584,0.7584,0.7584,0.7584,3300000.0
2008-06-09 20:28:00,0.75835,0.7584,0.7583,0.7584,7800000.0
2008-06-09 20:29:00,0.7584,0.7585,0.7582,0.7584,19000000.0
2008-06-09 20:30:00,0.7582,0.7583,0.7582,0.7583,3500000.0
2008-06-09 20:31:00,0.75804,0.75833,0.75804,0.75821,96700000.0
2008-06-09 20:32:00,0.7582,0.75825,0.7582,0.75825,2400000.0
2008-06-09 20:33:00,0.7582,0.75825,0.7582,0.75825,2400000.0
2008-06-09 20:34:00,0.7582,0.7584,0.7582,0.7582,14900000.0
2008-06-09 20:35:00,0.7582,0.7582,0.75815,0.75815,7400000.0
2008-06-09 20:36:00,0.75815,0.75815,0.75815,0.75815,800000.0
2008-06-09 20:37:00,0.75815,0.7582,0.75815,0.7582,5600000.0
2008-06-09 20:38:00,0.75825,0.7583,0.7582,0.7582,5500000.0
2008-06-09 20:39:00,0.75815,0.7584,0.75815,0.7584,30000000.0
2008-06-09 20:40:00,0.7584,0.7584,0.7582,0.7583,6600000.0
2008-06-09 20:41:00,0.7582,0.7582,0.7582,0.7582,6400000.0
2008-06-09 20:42:00,0.7582,0.7582,0.7582,0.7582,5700000.0
2008-06-09 20:43:00,0.7582,0.7582,0.7582,0.7582,4300000.0
2008-06-09 20:44:00,0.7582,0.7583,0.7582,0.7583,4900000.0
2008-06-09 20:45:00,0.75825,0.75825,0.7582,0.7582,5500000.0
2008-06-09 20:46:00,0.7582,0.75835,0.7582,0.75835,3600000.0
2008-06-09 20:47:00,0.75835,0.75835,0.75825,0.75825,4800000.0
2008-06-09 20:48:00,0.75825,0.75825,0.7582,0.7582,8000000.0
2008-06-09 20:49:00,0.7582,0.7583,0.7582,0.7583,8600000.0
2008-06-09 20:50:00,0.75825,0.75825,0.75825,0.75825,600000.0
2008-06-09 20:51:00,0.75825,0.75825,0.75825,0.75825,600000.0
2008-06-09 20:52:00,0.75825,0.7585,0.75825,0.7584,19900000.0
2008-06-09 20:53:00,0.7583,0.7584,0.7583,0.7583,4200000.0
2008-06-09 20:54:00,0.7583,0.7583,0.7583,0.7583,3600000.0
2008-06-09 20:55:00,0.7583,0.7585,0.7583,0.7584,7900000.0
2008-06-09 20:56:00,0.7583,0.75835,0.7583,0.75835,5000000.0
2008-06-09 20:57:00,0.75835,0.75835,0.7583,0.7583,1600000.0
2008-06-09 20:58:00,0.7583,0.7584,0.7583,0.7584,4000000.0
2008-06-09 20:59:00,0.7583,0.7583,0.75825,0.75825,2700000.0
2008-06-09 21:00:00,0.75825,0.75825,0.7582,0.7582,33700000.0
2008-06-09 21:01:00,0.7582,0.7582,0.7582,0.7582,100000.0
2008-06-09 21:02:00,0.75815,0.7584,0.75815,0.75825,14100000.0
2008-06-09 21:03:00,0.75835,0.75845,0.7583,0.75845,7000000.0
2008-06-09 21:04:00,0.75845,0.75845,0.7584,0.7584,2000000.0
2008-06-09 21:05:00,0.75835,0.75835,0.75835,0.75835,600000.0
2008-06-09 21:06:00,0.7584,0.7584,0.7584,0.7584,400000.0
2008-06-09 21:07:00,0.75835,0.7584,0.7583,0.7584,9700000.0
2008-06-09 21:08:00,0.7584,0.7584,0.7583,0.7583,5200000.0
2008-06-09 21:09:00,0.7583,0.7583,0.75825,0.75825,8300000.0
2008-06-09 21:10:00,0.75825,0.75825,0.75825,0.75825,2700000.0
2008-06-09 21:11:00,0.75825,0.75825,0.75825,0.75825,3200000.0
2008-06-09 21:12:00,0.75825,0.75825,0.75825,0.75825,1600000.0
2008-06-09 21:13:00,0.75825,0.7583,0.75825,0.75825,3700000.0
2008-06-09 21:14:00,0.758,0.75825,0.75795,0.75815,31600000.0
2008-06-09 21:15:00,0.75805,0.7581,0.758,0.758,10700000.0
2008-06-09 21:16:00,0.758,0.75815,0.75795,0.7581,8700000.0
2008-06-09 21:17:00,0.75805,0.7582,0.758,0.7581,17000000.0
2008-06-09 21:18:00,0.7581,0.7581,0.7581,0.7581,1200000.0
2008-06-09 21:19:00,0.75805,0.7581,0.7579,0.7579,9000000.0
2008-06-09 21:20:00,0.75795,0.75795,0.7577,0.7578,32000000.0
2008-06-09 21:21:00,0.75785,0.75785,0.7577,0.7577,17100000.0
2008-06-09 21:22:00,0.7577,0.7578,0.7577,0.7577,5900000.0
2008-06-09 21:23:00,0.75775,0.75775,0.75775,0.75775,800000.0
2008-06-09 21:24:00,0.7577,0.7577,0.7577,0.7577,600000.0
2008-06-09 21:25:00,0.75777,0.75777,0.75753,0.75758,57700000.0
2008-06-09 21:26:00,0.75756,0.7577,0.75752,0.75755,112000000.0
2008-06-09 21:27:00,0.75755,0.75766,0.7575,0.75758,29000000.0
2008-06-09 21:28:00,0.75759,0.75764,0.75745,0.75745,73100000.0
2008-06-09 21:29:00,0.75765,0.75785,0.75765,0.75775,8700000.0
2008-06-09 21:30:00,0.7577,0.7577,0.75765,0.75765,1200000.0
2008-06-09 21:31:00,0.75766,0.75766,0.75738,0.75738,131800000.0
2008-06-09 21:32:00,0.75785,0.7581,0.75785,0.75795,11800000.0
2008-06-09 21:33:00,0.7579,0.75795,0.7579,0.75795,2200000.0
2008-06-09 21:34:00,0.7579,0.758,0.7579,0.7579,2900000.0
2008-06-09 21:35:00,0.7579,0.75795,0.7579,0.75795,1600000.0
2008-06-09 21:36:00,0.758,0.758,0.758,0.758,2800000.0
2008-06-09 21:37:00,0.7579,0.75795,0.7578,0.7578,14100000.0
2008-06-09 21:38:00,0.75785,0.75785,0.7578,0.7578,8900000.0
2008-06-09 21:39:00,0.7578,0.7578,0.7578,0.7578,400000.0
2008-06-09 21:40:00,0.7578,0.7578,0.7578,0.7578,2000000.0
2008-06-09 21:41:00,0.75785,0.75785,0.7578,0.7578,18200000.0
2008-06-09 21:42:00,0.7578,0.75785,0.7578,0.7578,24500000.0
2008-06-09 21:43:00,0.7578,0.7578,0.75765,0.75765,1000000.0
2008-06-09 21:44:00,0.75765,0.7578,0.75765,0.7578,2200000.0
2008-06-09 21:45:00,0.7578,0.7578,0.7578,0.7578,1200000.0
2008-06-09 21:46:00,0.7578,0.7579,0.7578,0.7579,6400000.0
2008-06-09 21:47:00,0.7579,0.7579,0.75785,0.7579,1900000.0
2008-06-09 21:48:00,0.7579,0.75795,0.7578,0.75795,4200000.0
2008-06-09 21:49:00,0.758,0.758,0.75765,0.75795,8100000.0
2008-06-09 21:50:00,0.7579,0.7579,0.7578,0.7578,3300000.0
2008-06-09 21:51:00,0.75805,0.75805,0.75795,0.75795,3000000.0
2008-06-09 21:52:00,0.7579,0.75795,0.75785,0.75795,7700000.0
2008-06-09 21:53:00,0.7579,0.7579,0.7579,0.7579,1000000.0
2008-06-09 21:54:00,0.7579,0.75815,0.7578,0.758,18100000.0
2008-06-09 21:55:00,0.75805,0.75805,0.758,0.758,3000000.0
2008-06-09 21:56:00,0.75795,0.75805,0.7577,0.758,40700000.0
2008-06-09 21:57:00,0.758,0.7581,0.7578,0.7581,4500000.0
2008-06-09 21:58:00,0.75796,0.75809,0.75786,0.75807,22000000.0
2008-06-09 21:59:00,0.758,0.75805,0.758,0.75805,1800000.0
2008-06-09 22:00:00,0.75805,0.75805,0.758,0.75805,3200000.0
2008-06-09 22:01:00,0.75791,0.75811,0.75781,0.75798,42500000.0
2008-06-09 22:02:00,0.75795,0.75815,0.75795,0.75815,3000000.0
2008-06-09 22:03:00,0.7581,0.7581,0.7581,0.7581,3700000.0
2008-06-09 22:04:00,0.7581,0.7581,0.758,0.758,4600000.0
2008-06-09 22:05:00,0.75795,0.75807,0.75777,0.75807,26100000.0
2008-06-09 22:06:00,0.75795,0.75795,0.75795,0.75795,600000.0
2008-06-09 22:07:00,0.75795,0.75795,0.75795,0.75795,1200000.0
2008-06-09 22:08:00,0.75795,0.75795,0.75795,0.75795,1800000.0
2008-06-09 22:09:00,0.75805,0.7582,0.75795,0.7582,5600000.0
2008-06-09 22:10:00,0.7582,0.7582,0.7582,0.7582,1700000.0
2008-06-09 22:11:00,0.75815,0.7582,0.75815,0.7582,2100000.0
2008-06-09 22:12:00,0.75825,0.75825,0.7582,0.7582,5800000.0
2008-06-09 22:13:00,0.7582,0.7582,0.7582,0.7582,4400000.0
2008-06-09 22:14:00,0.7582,0.7582,0.7582,0.7582,1000000.0
2008-06-09 22:15:00,0.7582,0.7582,0.75815,0.75815,5300000.0
2008-06-09 22:16:00,0.75815,0.75815,0.7581,0.7581,8800000.0
2008-06-09 22:17:00,0.7581,0.7581,0.758,0.75805,5000000.0
2008-06-09 22:18:00,0.758,0.75805,0.758,0.758,5200000.0
2008-06-09 22:19:00,0.758,0.758,0.758,0.758,600000.0
2008-06-09 22:20:00,0.75796,0.7583,0.75777,0.75777,94500000.0
2008-06-09 22:21:00,0.75795,0.75805,0.75795,0.758,5200000.0
2008-06-09 22:22:00,0.7581,0.7581,0.7581,0.7581,1400000.0
2008-06-09 22:23:00,0.7581,0.75815,0.75805,0.75815,3100000.0
2008-06-09 22:24:00,0.7581,0.7581,0.7581,0.7581,2000000.0
2008-06-09 22:25:00,0.75796,0.75804,0.75782,0.75804,53600000.0
2008-06-09 22:26:00,0.7583,0.7583,0.7583,0.7583,600000.0
2008-06-09 22:27:00,0.7581,0.7581,0.7581,0.7581,3300000.0
2008-06-09 22:28:00,0.75796,0.75806,0.75776,0.75806,55900000.0
2008-06-09 22:29:00,0.75806,0.75806,0.75794,0.75794,113100000.0
2008-06-09 22:30:00,0.7581,0.7582,0.7581,0.7582,10300000.0
2008-06-09 22:31:00,0.7582,0.7582,0.7582,0.7582,1300000.0
2008-06-09 22:32:00,0.758,0.75826,0.75781,0.75825,55700000.0
2008-06-09 22:33:00,0.75799,0.75825,0.75795,0.75796,46500000.0
2008-06-09 22:34:00,0.75801,0.75824,0.75801,0.75814,51800000.0
2008-06-09 22:35:00,0.7582,0.7582,0.7581,0.7581,3800000.0
2008-06-09 22:36:00,0.7581,0.75825,0.7581,0.7581,38300000.0
2008-06-09 22:37:00,0.7581,0.7581,0.7581,0.7581,3300000.0
2008-06-09 22:38:00,0.7581,0.75815,0.75786,0.75806,20000000.0
2008-06-09 22:39:00,0.7581,0.7581,0.7581,0.7581,3900000.0
2008-06-09 22:40:00,0.75811,0.75842,0.75793,0.75793,34000000.0
2008-06-09 22:41:00,0.75797,0.75813,0.75797,0.75811,9900000.0
2008-06-09 22:42:00,0.7581,0.7581,0.7581,0.7581,1300000.0
2008-06-09 22:43:00,0.7581,0.7581,0.7581,0.7581,3200000.0
2008-06-09 22:44:00,0.7581,0.7581,0.7581,0.7581,1300000.0
2008-06-09 22:45:00,0.7582,0.75835,0.7581,0.75835,22200000.0
2008-06-09 22:46:00,0.75845,0.75845,0.7584,0.75845,16200000.0
2008-06-09 22:47:00,0.75845,0.7585,0.7584,0.7585,13200000.0
2008-06-09 22:48:00,0.7585,0.7585,0.7582,0.7585,26000000.0
2008-06-09 22:49:00,0.7585,0.7587,0.7585,0.7585,4100000.0
2008-06-09 22:50:00,0.7585,0.7585,0.7584,0.7584,8200000.0
2008-06-09 22:51:00,0.7584,0.7584,0.7584,0.7584,5100000.0
2008-06-09 22:52:00,0.75845,0.75845,0.75845,0.75845,1200000.0
2008-06-09 22:53:00,0.7584,0.7584,0.7584,0.7584,17200000.0
2008-06-09 22:54:00,0.7585,0.7585,0.7585,0.7585,400000.0
2008-06-09 22:55:00,0.75845,0.7586,0.75845,0.7586,5900000.0
2008-06-09 22:56:00,0.7586,0.7586,0.7586,0.7586,7400000.0
2008-06-09 22:57:00,0.7586,0.7588,0.7585,0.7588,8500000.0
2008-06-09 22:58:00,0.75845,0.75867,0.75827,0.75845,148100003.0
2008-06-09 22:59:00,0.7587,0.759,0.7587,0.7589,20000000.0
2008-06-09 23:00:00,0.7588,0.7589,0.7588,0.7589,6600000.0
2008-06-09 23:01:00,0.7588,0.7589,0.7588,0.7588,3900000.0
2008-06-09 23:02:00,0.7589,0.7589,0.7588,0.7588,7700000.0
2008-06-09 23:03:00,0.7588,0.7588,0.7587,0.7588,12900000.0
2008-06-09 23:04:00,0.7588,0.7588,0.7588,0.7588,14300000.0
2008-06-09 23:05:00,0.7588,0.7588,0.7582,0.7588,19500000.0
2008-06-09 23:06:00,0.7582,0.75825,0.7582,0.75825,9600000.0
2008-06-09 23:07:00,0.75835,0.7584,0.75835,0.7584,14600000.0
2008-06-09 23:08:00,0.7584,0.7584,0.75825,0.7583,40800000.0
2008-06-09 23:09:00,0.7583,0.7583,0.7583,0.7583,4900000.0
2008-06-09 23:10:00,0.75835,0.75845,0.75835,0.7584,23300000.0
2008-06-09 23:11:00,0.7584,0.7585,0.7584,0.7585,19000000.0
2008-06-09 23:12:00,0.75855,0.7586,0.75855,0.7586,9300000.0
2008-06-09 23:13:00,0.7586,0.7586,0.7586,0.7586,7500000.0
2008-06-09 23:14:00,0.7586,0.7586,0.7586,0.7586,1300000.0
2008-06-09 23:15:00,0.7585,0.7585,0.7585,0.7585,28300000.0
2008-06-09 23:16:00,0.7585,0.7585,0.7585,0.7585,13600000.0
2008-06-09 23:17:00,0.7586,0.7586,0.7586,0.7586,1300000.0
2008-06-09 23:18:00,0.7586,0.7586,0.7586,0.7586,3300000.0
2008-06-09 23:19:00,0.7586,0.7586,0.7586,0.7586,7300000.0
2008-06-09 23:20:00,0.75847,0.75877,0.75825,0.75849,25200000.0
2008-06-09 23:21:00,0.7586,0.7586,0.7586,0.7586,5200000.0
2008-06-09 23:22:00,0.7582,0.7586,0.7581,0.7583,34800000.0
2008-06-09 23:23:00,0.75825,0.75825,0.75815,0.75815,6500000.0
2008-06-09 23:24:00,0.75815,0.7582,0.75795,0.7582,10400000.0
2008-06-09 23:25:00,0.7582,0.7582,0.7582,0.7582,13000000.0
2008-06-09 23:26:00,0.7582,0.7582,0.7582,0.7582,18200000.0
2008-06-09 23:27:00,0.7578,0.75792,0.75765,0.7578,26700000.0
2008-06-09 23:28:00,0.7582,0.7582,0.7582,0.7582,9100000.0
2008-06-09 23:29:00,0.75785,0.758,0.75759,0.75795,22700000.0
2008-06-09 23:30:00,0.75777,0.7584,0.75769,0.75775,24400000.0
2008-06-09 23:31:00,0.7576,0.7582,0.7576,0.7582,2300000.0
2008-06-09 23:32:00,0.75788,0.75796,0.75779,0.75796,9800000.0
2008-06-09 23:33:00,0.7579,0.7582,0.7579,0.7582,4900000.0
2008-06-09 23:34:00,0.75769,0.75785,0.75753,0.75785,15600000.0
2008-06-09 23:35:00,0.7579,0.7579,0.7579,0.7579,10800000.0
2008-06-09 23:36:00,0.7579,0.7579,0.7579,0.7579,23900000.0
2008-06-09 23:37:00,0.7579,0.7582,0.7579,0.7582,36300000.0
2008-06-09 23:38:00,0.7582,0.7582,0.7582,0.7582,7800000.0
2008-06-09 23:39:00,0.7582,0.7582,0.7579,0.7579,15000000.0
2008-06-09 23:40:00,0.7582,0.7582,0.7577,0.7577,61500000.0
2008-06-09 23:41:00,0.7577,0.7582,0.7576,0.7582,38000000.0
2008-06-09 23:42:00,0.7582,0.7582,0.7582,0.7582,26000000.0
2008-06-09 23:43:00,0.7582,0.7582,0.7582,0.7582,3900000.0
2008-06-09 23:44:00,0.75786,0.75792,0.75771,0.75784,116100001.0
2008-06-09 23:45:00,0.75787,0.75795,0.75761,0.75771,38000000.0
2008-06-09 23:46:00,0.75783,0.75796,0.7577,0.75772,305900000.0
2008-06-09 23:47:00,0.75785,0.75785,0.75768,0.75773,40100000.0
2008-06-09 23:48:00,0.7582,0.7582,0.7577,0.7582,35100000.0
2008-06-09 23:49:00,0.7582,0.7582,0.7582,0.7582,1300000.0
2008-06-09 23:50:00,0.7579,0.7582,0.7578,0.7582,30400000.0
2008-06-09 23:51:00,0.7578,0.7579,0.7577,0.7579,41000000.0
2008-06-09 23:52:00,0.7579,0.7579,0.7574,0.7576,128800000.0
2008-06-09 23:53:00,0.7575,0.7575,0.7572,0.7574,136200000.0
2008-06-09 23:54:00,0.7573,0.7573,0.7573,0.7573,7900000.0
2008-06-09 23:55:00,0.7573,0.7574,0.7573,0.7574,19300000.0
2008-06-09 23:56:00,0.7574,0.7575,0.7574,0.7574,25900000.0
2008-06-09 23:57:00,0.7574,0.7575,0.7572,0.7575,70100000.0
2008-06-09 23:58:00,0.7575,0.7575,0.7575,0.7575,30100000.0
2008-06-09 23:59:00,0.7576,0.7576,0.7576,0.7576,4200000.0
2008-06-10 00:00:00,0.7575,0.7575,0.7575,0.7575,45700000.0
2008-06-10 00:01:00,0.7575,0.7576,0.7575,0.7576,64700000.0
2008-06-10 00:02:00,0.7576,0.7576,0.7576,0.7576,36400000.0
2008-06-10 00:03:00,0.7576,0.7576,0.7576,0.7576,13400000.0
2008-06-10 00:04:00,0.7576,0.7579,0.7576,0.7579,56900000.0
2008-06-10 00:05:00,0.7579,0.758,0.7579,0.75795,25200000.0
2008-06-10 00:06:00,0.75795,0.75795,0.75795,0.75795,2400000.0
2008-06-10 00:07:00,0.75795,0.758,0.75795,0.758,2200000.0
2008-06-10 00:08:00,0.7579,0.758,0.7579,0.758,16200000.0
2008-06-10 00:09:00,0.758,0.75805,0.75795,0.75795,8700000.0
2008-06-10 00:10:00,0.75795,0.75815,0.75795,0.75805,12600000.0
2008-06-10 00:11:00,0.7583,0.7583,0.758,0.75805,29800000.0
2008-06-10 00:12:00,0.75805,0.75805,0.75805,0.75805,8500000.0
2008-06-10 00:13:00,0.75805,0.7581,0.75805,0.7581,7200000.0
2008-06-10 00:14:00,0.758,0.75815,0.758,0.75815,36300000.0
2008-06-10 00:15:00,0.75815,0.75815,0.75815,0.75815,10400000.0
2008-06-10 00:16:00,0.75815,0.75815,0.75815,0.75815,12600000.0
2008-06-10 00:17:00,0.75815,0.75815,0.75815,0.75815,7000000.0
2008-06-10 00:18:00,0.75815,0.75815,0.75815,0.75815,2100000.0
2008-06-10 00:19:00,0.75815,0.75815,0.75815,0.75815,5600000.0
2008-06-10 00:20:00,0.75815,0.75815,0.75815,0.75815,4200000.0
2008-06-10 00:21:00,0.75815,0.75815,0.758,0.75805,16800000.0
2008-06-10 00:22:00,0.75805,0.75805,0.75805,0.75805,900000.0
2008-06-10 00:23:00,0.75805,0.7581,0.75805,0.7581,6600000.0
2008-06-10 00:24:00,0.7581,0.7581,0.7581,0.7581,1300000.0
2008-06-10 00:25:00,0.7581,0.7582,0.7581,0.7581,16500000.0
2008-06-10 00:26:00,0.7581,0.7581,0.75785,0.7579,57700000.0
2008-06-10 00:27:00,0.758,0.758,0.7578,0.7579,53100000.0
2008-06-10 00:28:00,0.7579,0.7579,0.7579,0.7579,7800000.0
2008-06-10 00:29:00,0.758,0.758,0.75785,0.75785,3900000.0
2008-06-10 00:30:00,0.75785,0.75785,0.75785,0.75785,4600000.0
2008-06-10 00:31:00,0.75785,0.7579,0.75785,0.7579,3300000.0
2008-06-10 00:32:00,0.75785,0.7579,0.75785,0.7579,5200000.0
2008-06-10 00:33:00,0.75785,0.75785,0.75785,0.75785,1300000.0
2008-06-10 00:34:00,0.75785,0.7579,0.75785,0.7579,3000000.0
2008-06-10 00:35:00,0.7578,0.7578,0.7578,0.7578,18300000.0
2008-06-10 00:36:00,0.7579,0.7581,0.7579,0.7581,79800000.0
2008-06-10 00:37:00,0.75746,0.75787,0.75746,0.75783,65900000.0
2008-06-10 00:38:00,0.75805,0.7585,0.75805,0.7583,55100000.0
2008-06-10 00:39:00,0.7582,0.7584,0.7582,0.7584,52000000.0
2008-06-10 00:40:00,0.7584,0.7584,0.7584,0.7584,2400000.0
2008-06-10 00:41:00,0.7584,0.7584,0.7582,0.7582,22600000.0
2008-06-10 00:42:00,0.7582,0.7583,0.7582,0.7583,21600000.0
2008-06-10 00:43:00,0.7583,0.7583,0.7583,0.7583,1200000.0
2008-06-10 00:44:00,0.7583,0.7583,0.7582,0.7582,28000000.0
2008-06-10 00:45:00,0.7582,0.75825,0.7582,0.75825,70600000.0
2008-06-10 00:46:00,0.7583,0.7583,0.7583,0.7583,6600000.0
2008-06-10 00:47:00,0.7583,0.7583,0.7582,0.7582,54900000.0
2008-06-10 00:48:00,0.7582,0.75825,0.7582,0.75825,13800000.0
2008-06-10 00:49:00,0.75825,0.75825,0.75825,0.75825,1500000.0
2008-06-10 00:50:00,0.75825,0.75835,0.75825,0.75835,67900000.0
2008-06-10 00:51:00,0.7584,0.7584,0.7584,0.7584,57400000.0
2008-06-10 00:52:00,0.7584,0.7584,0.7584,0.7584,10800000.0
2008-06-10 00:53:00,0.7584,0.7584,0.7584,0.7584,6100000.0
2008-06-10 00:54:00,0.7584,0.7584,0.7584,0.7584,9300000.0
2008-06-10 00:55:00,0.7583,0.7583,0.7583,0.7583,58400000.0
2008-06-10 00:56:00,0.7583,0.75835,0.7583,0.75835,10400000.0
2008-06-10 00:57:00,0.75835,0.75835,0.75835,0.75835,12600000.0
2008-06-10 00:58:00,0.75835,0.75835,0.75825,0.75825,15700000.0
2008-06-10 00:59:00,0.75825,0.75825,0.75825,0.75825,4200000.0
2008-06-10 01:00:00,0.75825,0.75825,0.75825,0.75825,1400000.0
2008-06-10 01:01:00,0.75825,0.75825,0.75825,0.75825,700000.0
2008-06-10 01:02:00,0.75795,0.75795,0.75755,0.75762,48800000.0
2008-06-10 01:03:00,0.75825,0.75825,0.75825,0.75825,4200000.0
2008-06-10 01:04:00,0.75825,0.75825,0.75825,0.75825,1400000.0
2008-06-10 01:05:00,0.75825,0.75825,0.75825,0.75825,1400000.0
2008-06-10 01:06:00,0.75825,0.75825,0.75825,0.75825,1400000.0
2008-06-10 01:07:00,0.75825,0.75825,0.75825,0.75825,2800000.0
2008-06-10 01:08:00,0.75825,0.75825,0.75825,0.75825,4200000.0
2008-06-10 01:09:00,0.75825,0.75825,0.75825,0.75825,700000.0
2008-06-10 01:10:00,0.75825,0.75825,0.75825,0.75825,2800000.0
2008-06-10 01:11:00,0.75825,0.7583,0.75825,0.7583,12300000.0
2008-06-10 01:12:00,0.7583,0.7585,0.7583,0.7584,39700000.0
2008-06-10 01:13:00,0.7584,0.7589,0.7584,0.7588,179000000.0
2008-06-10 01:14:00,0.7588,0.7588,0.7588,0.7588,13500000.0
2008-06-10 01:15:00,0.7588,0.7588,0.7588,0.7588,6000000.0
2008-06-10 01:16:00,0.75852,0.75874,0.7585,0.75869,29600000.0
2008-06-10 01:17:00,0.7588,0.7589,0.7588,0.7589,3600000.0
2008-06-10 01:18:00,0.7589,0.7589,0.7589,0.7589,12800000.0
2008-06-10 01:19:00,0.7589,0.7589,0.7589,0.7589,8200000.0
2008-06-10 01:20:00,0.7589,0.7592,0.7589,0.7592,280800000.0
2008-06-10 01:21:00,0.75915,0.7594,0.75915,0.7594,49800000.0
2008-06-10 01:22:00,0.7594,0.7596,0.7594,0.7596,60100000.0
2008-06-10 01:23:00,0.75955,0.7596,0.75955,0.7596,5100000.0
2008-06-10 01:24:00,0.7595,0.7595,0.7595,0.7595,4700000.0
2008-06-10 01:25:00,0.7595,0.7595,0.7595,0.7595,4300000.0
2008-06-10 01:26:00,0.7594,0.7595,0.7592,0.7595,9600000.0
2008-06-10 01:27:00,0.7595,0.7596,0.7595,0.7595,25400000.0
2008-06-10 01:28:00,0.7595,0.7596,0.7595,0.75955,24100000.0
2008-06-10 01:29:00,0.7596,0.7598,0.7596,0.7598,53600000.0
2008-06-10 01:30:00,0.7598,0.7598,0.7597,0.7597,15800000.0
2008-06-10 01:31:00,0.7597,0.76,0.7597,0.76,234500000.0
2008-06-10 01:32:00,0.76,0.76,0.76,0.76,23000000.0
2008-06-10 01:33:00,0.76,0.76025,0.76,0.76,267200000.0
2008-06-10 01:34:00,0.76,0.7601,0.76,0.7601,42400000.0
2008-06-10 01:35:00,0.7601,0.7601,0.76,0.76,24300000.0
2008-06-10 01:36:00,0.76,0.76,0.76,0.76,18400000.0
2008-06-10 01:37:00,0.76,0.76,0.7594,0.7594,96100001.0
2008-06-10 01:38:00,0.7594,0.7595,0.7594,0.7594,135000000.0
2008-06-10 01:39:00,0.7594,0.7595,0.7594,0.7594,51600000.0
2008-06-10 01:40:00,0.7594,0.7594,0.7594,0.7594,3200000.0
2008-06-10 01:41:00,0.7594,0.7595,0.7594,0.7595,44500000.0
2008-06-10 01:42:00,0.7595,0.7595,0.75945,0.75945,6200000.0
2008-06-10 01:43:00,0.75945,0.7595,0.75945,0.7595,7600000.0
2008-06-10 01:44:00,0.75945,0.75945,0.7593,0.7593,1800000.0
2008-06-10 01:45:00,0.7593,0.75945,0.75905,0.75905,91799999.0
2008-06-10 01:46:00,0.75905,0.7592,0.75905,0.75905,53300000.0
2008-06-10 01:47:00,0.75905,0.75935,0.75905,0.7591,59000000.0
2008-06-10 01:48:00,0.7591,0.7591,0.7591,0.7591,22200000.0
2008-06-10 01:49:00,0.7591,0.7592,0.7591,0.7592,114800000.0
2008-06-10 01:50:00,0.7592,0.7592,0.75915,0.75915,25900000.0
2008-06-10 01:51:00,0.75915,0.75915,0.7587,0.759,353799998.0
2008-06-10 01:52:00,0.759,0.759,0.7589,0.759,77300000.0
2008-06-10 01:53:00,0.759,0.7591,0.7589,0.7591,97299999.0
2008-06-10 01:54:00,0.7591,0.7591,0.7591,0.7591,10200000.0
2008-06-10 01:55:00,0.7591,0.7591,0.7591,0.7591,5200000.0
2008-06-10 01:56:00,0.7591,0.7591,0.75895,0.75895,1800000.0
2008-06-10 01:57:00,0.7591,0.7591,0.7591,0.7591,11200000.0
2008-06-10 01:58:00,0.7591,0.7591,0.759,0.759,33500000.0
2008-06-10 01:59:00,0.759,0.7591,0.759,0.7591,42000000.0
2008-06-10 02:00:00,0.7591,0.7591,0.7586,0.7588,83100000.0
2008-06-10 02:01:00,0.7588,0.7588,0.7585,0.7588,40500000.0
2008-06-10 02:02:00,0.7588,0.7588,0.7583,0.7585,194000001.0
2008-06-10 02:03:00,0.7585,0.7586,0.7585,0.7586,111200000.0
2008-06-10 02:04:00,0.7586,0.7588,0.7586,0.7588,198400000.0
2008-06-10 02:05:00,0.7588,0.7591,0.7588,0.75905,178000001.0
2008-06-10 02:06:00,0.759,0.759,0.75895,0.75895,13200000.0
2008-06-10 02:07:00,0.7591,0.7592,0.75905,0.7592,59000000.0
2008-06-10 02:08:00,0.7592,0.7592,0.7592,0.7592,34300000.0
2008-06-10 02:09:00,0.7592,0.7592,0.7583,0.7583,249000001.0
2008-06-10 02:10:00,0.7584,0.7586,0.7583,0.7586,181000000.0
2008-06-10 02:11:00,0.7586,0.759,0.7586,0.759,294000001.0
2008-06-10 02:12:00,0.759,0.759,0.7589,0.7589,8300000.0
2008-06-10 02:13:00,0.7589,0.7589,0.7589,0.7589,6300000.0
2008-06-10 02:14:00,0.7589,0.7589,0.758,0.758,53800000.0
2008-06-10 02:15:00,0.758,0.758,0.7579,0.7579,71500000.0
2008-06-10 02:16:00,0.7577,0.7579,0.7575,0.7575,20100000.0
2008-06-10 02:17:00,0.7575,0.7577,0.7571,0.7571,105200000.0
2008-06-10 02:18:00,0.7571,0.7577,0.7565,0.7565,224800000.0
2008-06-10 02:19:00,0.7565,0.7567,0.7564,0.7567,339199999.0
2008-06-10 02:20:00,0.7567,0.7572,0.7567,0.757,135400001.0
2008-06-10 02:21:00,0.757,0.7571,0.7556,0.7563,263199999.0
2008-06-10 02:22:00,0.7563,0.7565,0.7558,0.7564,159100001.0
2008-06-10 02:23:00,0.7564,0.7566,0.7561,0.7566,174900000.0
2008-06-10 02:24:00,0.7566,0.7572,0.7566,0.757,76100000.0
2008-06-10 02:25:00,0.757,0.757,0.7565,0.7565,145600000.0
2008-06-10 02:26:00,0.7565,0.7565,0.7554,0.7558,154300002.0
2008-06-10 02:27:00,0.7558,0.756,0.7557,0.7557,237700000.0
2008-06-10 02:28:00,0.7557,0.7565,0.7557,0.7565,194300000.0
2008-06-10 02:29:00,0.7565,0.757,0.7564,0.757,71300000.0
2008-06-10 02:30:00,0.7571,0.7574,0.75695,0.7571,149999998.0
2008-06-10 02:31:00,0.7571,0.7571,0.7567,0.7567,87100000.0
2008-06-10 02:32:00,0.7567,0.7568,0.7558,0.7568,165599999.0
2008-06-10 02:33:00,0.75675,0.7575,0.7567,0.7571,171800001.0
2008-06-10 02:34:00,0.7571,0.75745,0.757,0.7571,77700001.0
2008-06-10 02:35:00,0.7572,0.7577,0.7572,0.7574,161100000.0
2008-06-10 02:36:00,0.7574,0.7576,0.7572,0.7572,325900002.0
2008-06-10 02:37:00,0.7572,0.7572,0.7565,0.7569,29800000.0
2008-06-10 02:38:00,0.7569,0.7569,0.7567,0.7569,34200000.0
2008-06-10 02:39:00,0.7568,0.7571,0.7567,0.7571,234400000.0
2008-06-10 02:40:00,0.7571,0.7572,0.7568,0.7571,28300000.0
2008-06-10 02:41:00,0.7571,0.7571,0.7566,0.7567,288399999.0
2008-06-10 02:42:00,0.75675,0.757,0.7567,0.757,205500000.0
2008-06-10 02:43:00,0.757,0.757,0.757,0.757,36900000.0
2008-06-10 02:44:00,0.757,0.757,0.75695,0.757,13700000.0
2008-06-10 02:45:00,0.757,0.757,0.7569,0.7569,27000000.0
2008-06-10 02:46:00,0.757,0.7572,0.757,0.7571,71200000.0
2008-06-10 02:47:00,0.7571,0.7571,0.7569,0.7571,57700000.0
2008-06-10 02:48:00,0.7569,0.7571,0.7567,0.7567,195400000.0
2008-06-10 02:49:00,0.7567,0.7569,0.7567,0.7568,40600000.0
2008-06-10 02:50:00,0.7568,0.7568,0.7565,0.7568,46500000.0
2008-06-10 02:51:00,0.7568,0.7568,0.7564,0.7564,81600000.0
2008-06-10 02:52:00,0.7564,0.7565,0.75615,0.7562,73800000.0
2008-06-10 02:53:00,0.7562,0.75655,0.7562,0.7563,174500000.0
2008-06-10 02:54:00,0.7563,0.7565,0.7563,0.7565,102100000.0
2008-06-10 02:55:00,0.7565,0.7567,0.7565,0.7566,100300000.0
2008-06-10 02:56:00,0.7567,0.7569,0.7567,0.7569,176800000.0
2008-06-10 02:57:00,0.7569,0.7573,0.7569,0.7571,56800000.0
2008-06-10 02:58:00,0.7571,0.7571,0.7571,0.7571,9100000.0
2008-06-10 02:59:00,0.7571,0.7571,0.7571,0.7571,18100000.0
2008-06-10 03:00:00,0.7572,0.7572,0.75705,0.75705,25200000.0
2008-06-10 03:01:00,0.7571,0.7576,0.7571,0.7576,180199999.0
2008-06-10 03:02:00,0.75765,0.7577,0.7569,0.7571,146100000.0
2008-06-10 03:03:00,0.7572,0.7572,0.7571,0.7572,29500000.0
2008-06-10 03:04:00,0.7572,0.7572,0.7571,0.7571,65600000.0
2008-06-10 03:05:00,0.7571,0.7572,0.7571,0.7572,88900000.0
2008-06-10 03:06:00,0.7572,0.7573,0.7572,0.7573,70900000.0
2008-06-10 03:07:00,0.7573,0.7574,0.7572,0.7572,188599998.0
2008-06-10 03:08:00,0.7572,0.7572,0.7571,0.7572,46800000.0
2008-06-10 03:09:00,0.7572,0.7572,0.75715,0.7572,38000000.0
2008-06-10 03:10:00,0.7572,0.7572,0.7568,0.75715,70500000.0
2008-06-10 03:11:00,0.75715,0.7572,0.75715,0.7572,43400000.0
2008-06-10 03:12:00,0.7573,0.7579,0.7573,0.7579,302600000.0
2008-06-10 03:13:00,0.7579,0.7579,0.7573,0.7574,158000000.0
2008-06-10 03:14:00,0.7574,0.7575,0.7571,0.7573,172600000.0
2008-06-10 03:15:00,0.7573,0.7575,0.7573,0.7575,186500000.0
2008-06-10 03:16:00,0.7575,0.75825,0.7575,0.75825,199400001.0
2008-06-10 03:17:00,0.7582,0.7582,0.7574,0.7574,113900000.0
2008-06-10 03:18:00,0.7574,0.7575,0.7573,0.7575,88200000.0
2008-06-10 03:19:00,0.75745,0.7577,0.757,0.7575,299300000.0
2008-06-10 03:20:00,0.7575,0.7575,0.75745,0.7575,64000000.0
2008-06-10 03:21:00,0.7575,0.7575,0.7574,0.7574,26300000.0
2008-06-10 03:22:00,0.7574,0.7574,0.7574,0.7574,1200000.0
2008-06-10 03:23:00,0.7574,0.7574,0.7573,0.7573,19900000.0
2008-06-10 03:24:00,0.75735,0.75735,0.7573,0.7573,5800000.0
2008-06-10 03:25:00,0.7573,0.7573,0.7573,0.7573,2500000.0
2008-06-10 03:26:00,0.7573,0.7573,0.7572,0.7572,71100000.0
2008-06-10 03:27:00,0.7572,0.7572,0.7572,0.7572,142199999.0
2008-06-10 03:28:00,0.7572,0.7573,0.7571,0.7573,139300000.0
2008-06-10 03:29:00,0.7573,0.7574,0.7573,0.7573,49000000.0
2008-06-10 03:30:00,0.7573,0.75755,0.7572,0.7575,299900000.0
2008-06-10 03:31:00,0.7575,0.75755,0.7573,0.7573,48000000.0
2008-06-10 03:32:00,0.7574,0.7575,0.7574,0.7575,26700000.0
2008-06-10 03:33:00,0.7575,0.7576,0.7575,0.7575,49600000.0
2008-06-10 03:34:00,0.7575,0.758,0.7575,0.758,188300002.0
2008-06-10 03:35:00,0.7579,0.7581,0.7579,0.7581,138799999.0
2008-06-10 03:36:00,0.7581,0.7581,0.75775,0.75775,38700000.0
2008-06-10 03:37:00,0.7575,0.7575,0.7572,0.7573,79800000.0
2008-06-10 03:38:00,0.7573,0.7573,0.7572,0.7573,69800000.0
2008-06-10 03:39:00,0.7573,0.7573,0.7573,0.7573,50100000.0
2008-06-10 03:40:00,0.75677,0.7572,0.75672,0.7572,73100000.0
2008-06-10 03:41:00,0.75715,0.75725,0.75715,0.75725,1800000.0
2008-06-10 03:42:00,0.75715,0.75725,0.75715,0.75725,1800000.0
2008-06-10 03:43:00,0.75725,0.75725,0.7572,0.7572,43100000.0
2008-06-10 03:44:00,0.7572,0.7572,0.7572,0.7572,8300000.0
2008-06-10 03:45:00,0.757,0.757,0.757,0.757,600000.0
2008-06-10 03:46:00,0.7572,0.7572,0.7572,0.7572,900000.0
2008-06-10 03:47:00,0.757,0.7572,0.75685,0.7572,34900000.0
2008-06-10 03:48:00,0.7572,0.7572,0.757,0.757,8800000.0
2008-06-10 03:49:00,0.757,0.75705,0.7568,0.75705,173200000.0
2008-06-10 03:50:00,0.75705,0.75725,0.75695,0.75725,30400000.0
2008-06-10 03:51:00,0.7572,0.75725,0.7572,0.75725,9100000.0
2008-06-10 03:52:00,0.7572,0.7572,0.7572,0.7572,3000000.0
2008-06-10 03:53:00,0.7572,0.7573,0.7572,0.7573,4500000.0
2008-06-10 03:54:00,0.7573,0.7573,0.7573,0.7573,20300000.0
2008-06-10 03:55:00,0.7573,0.7578,0.7573,0.75775,94800000.0
2008-06-10 03:56:00,0.7578,0.7578,0.7578,0.7578,1200000.0
2008-06-10 03:57:00,0.7578,0.7578,0.7578,0.7578,47600001.0
2008-06-10 03:58:00,0.7578,0.7578,0.7578,0.7578,51200000.0
2008-06-10 03:59:00,0.7579,0.7579,0.7578,0.7579,74300000.0
2008-06-10 04:00:00,0.7579,0.7579,0.7578,0.7578,52700000.0
2008-06-10 04:01:00,0.7579,0.758,0.7579,0.7579,41500000.0
2008-06-10 04:02:00,0.7579,0.758,0.7578,0.7578,64200001.0
2008-06-10 04:03:00,0.7578,0.7578,0.7575,0.7577,66300000.0
2008-06-10 04:04:00,0.7577,0.7577,0.7575,0.7575,3600000.0
2008-06-10 04:05:00,0.7575,0.7575,0.7575,0.7575,1400000.0
2008-06-10 04:06:00,0.7575,0.7575,0.7575,0.7575,25900000.0
2008-06-10 04:07:00,0.7576,0.7577,0.7576,0.75765,25100000.0
2008-06-10 04:08:00,0.75765,0.7579,0.75765,0.7579,23400000.0
2008-06-10 04:09:00,0.7579,0.7579,0.7577,0.7577,96300000.0
2008-06-10 04:10:00,0.7577,0.7577,0.7577,0.7577,28500000.0
2008-06-10 04:11:00,0.7577,0.7577,0.7576,0.7577,51200000.0
2008-06-10 04:12:00,0.7577,0.7577,0.7577,0.7577,5700000.0
2008-06-10 04:13:00,0.7576,0.7579,0.7576,0.7577,357600003.0
2008-06-10 04:14:00,0.7577,0.7577,0.7577,0.7577,80000001.0
2008-06-10 04:15:00,0.7577,0.7577,0.7577,0.7577,26900000.0
2008-06-10 04:16:00,0.7574,0.7577,0.7574,0.7577,60899999.0
2008-06-10 04:17:00,0.7577,0.7577,0.7572,0.7575,162900000.0
2008-06-10 04:18:00,0.7575,0.7575,0.7574,0.7574,71400000.0
2008-06-10 04:19:00,0.7574,0.7575,0.7572,0.7572,201400000.0
2008-06-10 04:20:00,0.7572,0.7572,0.7572,0.7572,66400000.0
2008-06-10 04:21:00,0.7572,0.7572,0.7572,0.7572,30600000.0
2008-06-10 04:22:00,0.7572,0.7572,0.7571,0.7571,47800000.0
2008-06-10 04:23:00,0.7573,0.7574,0.7572,0.7573,107300001.0
2008-06-10 04:24:00,0.7574,0.7574,0.7573,0.7573,28400000.0
2008-06-10 04:25:00,0.7573,0.7573,0.7572,0.7572,15600000.0
2008-06-10 04:26:00,0.7572,0.7572,0.7572,0.7572,10800000.0
2008-06-10 04:27:00,0.7572,0.7572,0.7572,0.7572,7900000.0
2008-06-10 04:28:00,0.7572,0.7573,0.757,0.757,94299999.0
2008-06-10 04:29:00,0.7571,0.7571,0.7571,0.7571,11200000.0
2008-06-10 04:30:00,0.7571,0.7571,0.7571,0.7571,14200000.0
2008-06-10 04:31:00,0.7571,0.7572,0.7571,0.7571,49200000.0
2008-06-10 04:32:00,0.7571,0.7571,0.7571,0.7571,27100000.0
2008-06-10 04:33:00,0.7571,0.7571,0.7569,0.7569,5800000.0
2008-06-10 04:34:00,0.757,0.757,0.7569,0.757,71000000.0
2008-06-10 04:35:00,0.757,0.757,0.7568,0.757,117300000.0
2008-06-10 04:36:00,0.757,0.7571,0.757,0.7571,16300000.0
2008-06-10 04:37:00,0.7571,0.7571,0.7571,0.7571,1200000.0
2008-06-10 04:38:00,0.7571,0.7571,0.757,0.757,58400000.0
2008-06-10 04:39:00,0.757,0.757,0.757,0.757,3100000.0
2008-06-10 04:40:00,0.7569,0.757,0.7569,0.757,23800000.0
2008-06-10 04:41:00,0.757,0.757,0.7569,0.757,84500000.0
2008-06-10 04:42:00,0.757,0.757,0.75695,0.75695,9800000.0
2008-06-10 04:43:00,0.75695,0.757,0.7569,0.757,50400000.0
2008-06-10 04:44:00,0.757,0.757,0.757,0.757,70000000.0
2008-06-10 04:45:00,0.75695,0.75695,0.75695,0.75695,1200000.0
2008-06-10 04:46:00,0.757,0.757,0.7569,0.757,55500000.0
2008-06-10 04:47:00,0.757,0.7571,0.757,0.757,95600000.0
2008-06-10 04:48:00,0.757,0.7571,0.757,0.7571,131200000.0
2008-06-10 04:49:00,0.7571,0.7571,0.7571,0.7571,8400000.0
2008-06-10 04:50:00,0.7571,0.75715,0.7569,0.75715,32600000.0
2008-06-10 04:51:00,0.7571,0.7571,0.7571,0.7571,56500000.0
2008-06-10 04:52:00,0.75688,0.75703,0.75667,0.75667,11600000.0
2008-06-10 04:53:00,0.7571,0.7571,0.7571,0.7571,14500000.0
2008-06-10 04:54:00,0.7571,0.7572,0.7571,0.7572,42400000.0
2008-06-10 04:55:00,0.75715,0.7572,0.7571,0.7572,31200000.0
2008-06-10 04:56:00,0.7572,0.7572,0.7569,0.7571,83400000.0
2008-06-10 04:57:00,0.7571,0.7571,0.757,0.7571,31800000.0
2008-06-10 04:58:00,0.7571,0.7571,0.757,0.7571,30300000.0
2008-06-10 04:59:00,0.7571,0.7571,0.7569,0.7571,26400000.0
2008-06-10 05:00:00,0.7571,0.7571,0.757,0.757,13700000.0
2008-06-10 05:01:00,0.757,0.7572,0.757,0.7572,122700001.0
2008-06-10 05:02:00,0.7573,0.7574,0.7572,0.7572,58900000.0
2008-06-10 05:03:00,0.7572,0.7572,0.7572,0.7572,8400000.0
2008-06-10 05:04:00,0.7572,0.7572,0.7572,0.7572,22800000.0
2008-06-10 05:05:00,0.7572,0.7572,0.7571,0.7571,89400000.0
2008-06-10 05:06:00,0.7572,0.7572,0.7572,0.7572,2400000.0
2008-06-10 05:07:00,0.7572,0.7573,0.7572,0.7573,16900000.0
2008-06-10 05:08:00,0.7572,0.7573,0.7571,0.7572,67000000.0
2008-06-10 05:09:00,0.7572,0.7573,0.7571,0.7572,46200000.0
2008-06-10 05:10:00,0.7572,0.7572,0.7568,0.7572,68300000.0
2008-06-10 05:11:00,0.7572,0.7572,0.7569,0.7572,26100000.0
2008-06-10 05:12:00,0.7572,0.7572,0.7568,0.7568,59900000.0
2008-06-10 05:13:00,0.7568,0.7568,0.7567,0.7567,97400000.0
2008-06-10 05:14:00,0.7567,0.7567,0.7562,0.7563,236600000.0
2008-06-10 05:15:00,0.7563,0.7564,0.7563,0.7563,82000000.0
2008-06-10 05:16:00,0.7563,0.7563,0.7562,0.7562,88700000.0
2008-06-10 05:17:00,0.7562,0.7567,0.7562,0.7566,244500000.0
2008-06-10 05:18:00,0.7566,0.7566,0.7566,0.7566,15500000.0
2008-06-10 05:19:00,0.7566,0.7566,0.7563,0.7563,28500000.0
2008-06-10 05:20:00,0.7563,0.7564,0.7563,0.7563,84400000.0
2008-06-10 05:21:00,0.7563,0.7564,0.7563,0.7564,20900000.0
2008-06-10 05:22:00,0.7564,0.7565,0.7563,0.7564,96600000.0
2008-06-10 05:23:00,0.7564,0.7566,0.7564,0.7566,43600000.0
2008-06-10 05:24:00,0.7566,0.7566,0.7565,0.7565,30700000.0
2008-06-10 05:25:00,0.7565,0.7565,0.7564,0.7565,63400000.0
2008-06-10 05:26:00,0.7564,0.7565,0.7564,0.7565,55000000.0
2008-06-10 05:27:00,0.7565,0.7566,0.7565,0.7565,29100000.0
2008-06-10 05:28:00,0.7565,0.7565,0.7565,0.7565,38600000.0
2008-06-10 05:29:00,0.7565,0.7565,0.7565,0.7565,1200000.0
2008-06-10 05:30:00,0.7564,0.7564,0.7563,0.7564,125600000.0
2008-06-10 05:31:00,0.7563,0.7563,0.7563,0.7563,600000.0
2008-06-10 05:32:00,0.7564,0.7564,0.7564,0.7564,20200000.0
2008-06-10 05:33:00,0.7565,0.7566,0.7565,0.7565,82500000.0
2008-06-10 05:34:00,0.7565,0.7569,0.7565,0.7565,54500000.0
2008-06-10 05:35:00,0.7565,0.7568,0.7565,0.7568,204699999.0
2008-06-10 05:36:00,0.7568,0.7568,0.7567,0.7567,147700001.0
2008-06-10 05:37:00,0.7567,0.7567,0.7567,0.7567,51400000.0
2008-06-10 05:38:00,0.7568,0.7568,0.7566,0.7566,80800001.0
2008-06-10 05:39:00,0.7566,0.7566,0.7566,0.7566,70900000.0
2008-06-10 05:40:00,0.7566,0.7567,0.7566,0.7567,26800000.0
2008-06-10 05:41:00,0.7566,0.7566,0.7565,0.7565,92700001.0
2008-06-10 05:42:00,0.7565,0.7566,0.7565,0.7566,119100000.0
2008-06-10 05:43:00,0.7566,0.7566,0.7566,0.7566,2400000.0
2008-06-10 05:44:00,0.7566,0.7567,0.7566,0.7567,101400000.0
2008-06-10 05:45:00,0.7567,0.7567,0.7567,0.7567,4400000.0
2008-06-10 05:46:00,0.7567,0.7567,0.7566,0.7566,119000000.0
2008-06-10 05:47:00,0.7566,0.7567,0.7564,0.7567,72900000.0
2008-06-10 05:48:00,0.7567,0.7567,0.7567,0.7567,2400000.0
2008-06-10 05:49:00,0.7565,0.7567,0.7565,0.7567,11100000.0
2008-06-10 05:50:00,0.7567,0.7567,0.7567,0.7567,5600000.0
2008-06-10 05:51:00,0.7567,0.7567,0.7565,0.7565,6800000.0
2008-06-10 05:52:00,0.7565,0.7567,0.7565,0.7567,53199999.0
2008-06-10 05:53:00,0.7567,0.7567,0.7567,0.7567,25500000.0
2008-06-10 05:54:00,0.7567,0.7567,0.7566,0.7567,31100000.0
2008-06-10 05:55:00,0.7567,0.7567,0.7567,0.7567,6000000.0
2008-06-10 05:56:00,0.75614,0.75655,0.75604,0.75641,39900000.0
2008-06-10 05:57:00,0.7567,0.7567,0.7564,0.7564,27000000.0
2008-06-10 05:58:00,0.7564,0.7566,0.7564,0.7565,43400000.0
2008-06-10 05:59:00,0.7565,0.7565,0.7564,0.7564,38800000.0
2008-06-10 06:00:00,0.7564,0.7566,0.7564,0.7566,21600000.0
2008-06-10 06:01:00,0.7565,0.7566,0.7564,0.7566,22800000.0
2008-06-10 06:02:00,0.7564,0.7566,0.7564,0.75655,17000000.0
2008-06-10 06:03:00,0.75655,0.75655,0.75655,0.75655,3500000.0
2008-06-10 06:04:00,0.75655,0.75655,0.75655,0.75655,2500000.0
2008-06-10 06:05:00,0.75655,0.75655,0.75655,0.75655,1800000.0
2008-06-10 06:06:00,0.75655,0.75655,0.7564,0.7564,12800000.0
2008-06-10 06:07:00,0.7564,0.7564,0.7561,0.7564,29100000.0
2008-06-10 06:08:00,0.7564,0.7564,0.7564,0.7564,2100000.0
2008-06-10 06:09:00,0.7564,0.7564,0.7562,0.7562,8900000.0
2008-06-10 06:10:00,0.7564,0.7564,0.7549,0.7551,86499999.0
2008-06-10 06:11:00,0.7551,0.7561,0.7551,0.7561,177700000.0
2008-06-10 06:12:00,0.7561,0.7561,0.7557,0.7558,159900000.0
2008-06-10 06:13:00,0.7558,0.7561,0.7558,0.7559,333699998.0
2008-06-10 06:14:00,0.7559,0.7561,0.7558,0.7558,39500000.0
2008-06-10 06:15:00,0.7558,0.7558,0.7558,0.7558,22500000.0
2008-06-10 06:16:00,0.7558,0.7558,0.7558,0.7558,2400000.0
2008-06-10 06:17:00,0.7557,0.7558,0.7554,0.7558,19900000.0
2008-06-10 06:18:00,0.7558,0.7558,0.7556,0.7557,85199999.0
2008-06-10 06:19:00,0.7557,0.7558,0.7555,0.7558,104500000.0
2008-06-10 06:20:00,0.7558,0.7559,0.7555,0.7559,409600000.0
2008-06-10 06:21:00,0.7559,0.7562,0.7557,0.7562,245199999.0
2008-06-10 06:22:00,0.7562,0.7563,0.7562,0.7563,21200000.0
2008-06-10 06:23:00,0.7563,0.7564,0.7562,0.7562,23600000.0
2008-06-10 06:24:00,0.7562,0.7563,0.7562,0.7562,28300000.0
2008-06-10 06:25:00,0.7562,0.7563,0.7562,0.7562,18400000.0
2008-06-10 06:26:00,0.7562,0.7563,0.7562,0.7563,90600000.0
2008-06-10 06:27:00,0.7563,0.7563,0.7562,0.7562,22899999.0
2008-06-10 06:28:00,0.7562,0.7562,0.7561,0.7562,113900000.0
2008-06-10 06:29:00,0.7561,0.7562,0.756,0.7562,31400000.0
2008-06-10 06:30:00,0.7562,0.7562,0.7559,0.756,54300000.0
2008-06-10 06:31:00,0.7562,0.7562,0.756,0.756,3000000.0
2008-06-10 06:32:00,0.756,0.756,0.7559,0.7559,60099999.0
2008-06-10 06:33:00,0.7559,0.7559,0.7558,0.7559,112300000.0
2008-06-10 06:34:00,0.7559,0.756,0.7559,0.7559,67100000.0
2008-06-10 06:35:00,0.7558,0.756,0.7558,0.7559,350099998.0
2008-06-10 06:36:00,0.7559,0.756,0.7559,0.756,140800001.0
2008-06-10 06:37:00,0.756,0.756,0.7559,0.7559,61600000.0
2008-06-10 06:38:00,0.756,0.756,0.7559,0.7559,26100000.0
2008-06-10 06:39:00,0.7559,0.756,0.7559,0.7559,107800000.0
2008-06-10 06:40:00,0.756,0.756,0.756,0.756,14200000.0
2008-06-10 06:41:00,0.756,0.756,0.756,0.756,27500000.0
2008-06-10 06:42:00,0.75585,0.7562,0.75585,0.7561,89900000.0
2008-06-10 06:43:00,0.7562,0.7562,0.7562,0.7562,4300000.0
2008-06-10 06:44:00,0.7562,0.7563,0.7562,0.7562,54900001.0
2008-06-10 06:45:00,0.7563,0.7563,0.7562,0.7562,28900000.0
2008-06-10 06:46:00,0.75625,0.7565,0.7562,0.75625,104700000.0
2008-06-10 06:47:00,0.75625,0.7563,0.75625,0.7563,6000000.0
2008-06-10 06:48:00,0.7563,0.7564,0.7563,0.7564,9300000.0
2008-06-10 06:49:00,0.7564,0.7565,0.7564,0.7565,24100000.0
2008-06-10 06:50:00,0.75625,0.7564,0.75625,0.7564,39800000.0
2008-06-10 06:51:00,0.7564,0.7566,0.7564,0.7565,50799999.0
2008-06-10 06:52:00,0.7564,0.7564,0.7563,0.7563,67000000.0
2008-06-10 06:53:00,0.7563,0.7564,0.7563,0.7563,162899998.0
2008-06-10 06:54:00,0.7563,0.7564,0.7562,0.7564,272500004.0
2008-06-10 06:55:00,0.7564,0.7564,0.7564,0.7564,55200000.0
2008-06-10 06:56:00,0.7564,0.7566,0.7564,0.7565,134200001.0
2008-06-10 06:57:00,0.7565,0.7568,0.7565,0.7566,322499999.0
2008-06-10 06:58:00,0.7566,0.757,0.7566,0.757,72099999.0
2008-06-10 06:59:00,0.757,0.7573,0.757,0.75705,82800000.0
2008-06-10 07:00:00,0.75705,0.75705,0.757,0.757,68200000.0
2008-06-10 07:01:00,0.7571,0.7571,0.757,0.7571,119900000.0
2008-06-10 07:02:00,0.7571,0.7573,0.757,0.7573,143400000.0
2008-06-10 07:03:00,0.7573,0.7577,0.7573,0.7575,102999999.0
2008-06-10 07:04:00,0.7575,0.7576,0.7573,0.7574,144000000.0
2008-06-10 07:05:00,0.7574,0.7574,0.7569,0.7569,55200000.0
2008-06-10 07:06:00,0.7569,0.7569,0.7568,0.7569,89000000.0
2008-06-10 07:07:00,0.7569,0.7569,0.7569,0.7569,6700000.0
2008-06-10 07:08:00,0.7569,0.7571,0.7569,0.757,152699999.0
2008-06-10 07:09:00,0.757,0.757,0.757,0.757,11900000.0
2008-06-10 07:10:00,0.757,0.7571,0.757,0.7571,16400000.0
2008-06-10 07:11:00,0.7571,0.7571,0.7568,0.7569,86000000.0
2008-06-10 07:12:00,0.7569,0.757,0.7569,0.757,66500000.0
2008-06-10 07:13:00,0.757,0.7574,0.757,0.7572,120400000.0
2008-06-10 07:14:00,0.7572,0.7572,0.757,0.757,74000000.0
2008-06-10 07:15:00,0.757,0.757,0.757,0.757,16800000.0
2008-06-10 07:16:00,0.757,0.757,0.75665,0.75665,61600000.0
2008-06-10 07:17:00,0.75665,0.75665,0.75665,0.75665,8100000.0
2008-06-10 07:18:00,0.75665,0.75665,0.756,0.756,115400001.0
2008-06-10 07:19:00,0.756,0.756,0.756,0.756,26800000.0
2008-06-10 07:20:00,0.756,0.7561,0.7559,0.7561,139500000.0
2008-06-10 07:21:00,0.7561,0.7562,0.7559,0.756,159700001.0
2008-06-10 07:22:00,0.7561,0.7562,0.7559,0.7562,121100000.0
2008-06-10 07:23:00,0.7562,0.7563,0.7562,0.7563,9600000.0
2008-06-10 07:24:00,0.7563,0.7563,0.7562,0.7562,28800000.0
2008-06-10 07:25:00,0.7562,0.7564,0.7562,0.7562,81599999.0
2008-06-10 07:26:00,0.7562,0.7563,0.75575,0.75575,161000000.0
2008-06-10 07:27:00,0.75575,0.75575,0.7554,0.7554,102300000.0
2008-06-10 07:28:00,0.7554,0.7558,0.7553,0.7557,151900001.0
2008-06-10 07:29:00,0.7557,0.7558,0.7557,0.7558,20400000.0
2008-06-10 07:30:00,0.7558,0.756,0.7557,0.756,170700000.0
2008-06-10 07:31:00,0.756,0.756,0.756,0.756,49300000.0
2008-06-10 07:32:00,0.756,0.7561,0.756,0.75605,28300000.0
2008-06-10 07:33:00,0.7561,0.7561,0.7561,0.7561,1200000.0
2008-06-10 07:34:00,0.7561,0.7561,0.75605,0.75605,3300000.0
2008-06-10 07:35:00,0.75605,0.7561,0.75605,0.75605,4900000.0
2008-06-10 07:36:00,0.7561,0.7562,0.7561,0.7562,43000000.0
2008-06-10 07:37:00,0.7562,0.7562,0.7562,0.7562,1900000.0
2008-06-10 07:38:00,0.7562,0.7562,0.7562,0.7562,7200000.0
2008-06-10 07:39:00,0.7562,0.7562,0.7562,0.7562,1200000.0
2008-06-10 07:40:00,0.7562,0.7562,0.7562,0.7562,3600000.0
2008-06-10 07:41:00,0.7562,0.7562,0.7562,0.7562,3600000.0
2008-06-10 07:42:00,0.75585,0.756,0.75566,0.75566,38900000.0
2008-06-10 07:43:00,0.756,0.7562,0.756,0.7561,100100000.0
2008-06-10 07:44:00,0.7561,0.7561,0.7561,0.7561,49500000.0
2008-06-10 07:45:00,0.7561,0.7562,0.7561,0.7562,81800000.0
2008-06-10 07:46:00,0.7562,0.7562,0.7559,0.75595,67700000.0
2008-06-10 07:47:00,0.75595,0.75595,0.7556,0.7558,106600001.0
2008-06-10 07:48:00,0.7558,0.75595,0.75575,0.7558,43800000.0
2008-06-10 07:49:00,0.7558,0.7558,0.7554,0.7554,148700000.0
2008-06-10 07:50:00,0.7554,0.7555,0.7554,0.7555,175200000.0
2008-06-10 07:51:00,0.75575,0.75585,0.75575,0.75585,79700000.0
2008-06-10 07:52:00,0.75585,0.75585,0.7555,0.7555,68300000.0
2008-06-10 07:53:00,0.75585,0.756,0.75585,0.75595,24200000.0
2008-06-10 07:54:00,0.75595,0.756,0.7556,0.7557,103400000.0
2008-06-10 07:55:00,0.7559,0.75595,0.7554,0.7555,55600000.0
2008-06-10 07:56:00,0.7555,0.7555,0.7553,0.7555,16300000.0
2008-06-10 07:57:00,0.7553,0.7555,0.755,0.7551,54100000.0
2008-06-10 07:58:00,0.7551,0.75545,0.7548,0.75545,107699999.0
2008-06-10 07:59:00,0.7555,0.7556,0.7554,0.7556,133900000.0
2008-06-10 08:00:00,0.7556,0.7558,0.75555,0.7557,169900000.0
2008-06-10 08:01:00,0.7557,0.7559,0.7556,0.7559,146400000.0
2008-06-10 08:02:00,0.7559,0.756,0.7559,0.7559,12500000.0
2008-06-10 08:03:00,0.7559,0.756,0.7559,0.756,10000000.0
2008-06-10 08:04:00,0.756,0.75635,0.756,0.75635,75100000.0
2008-06-10 08:05:00,0.75635,0.7564,0.7562,0.7562,30400000.0
2008-06-10 08:06:00,0.7562,0.7562,0.7561,0.7562,30700000.0
2008-06-10 08:07:00,0.7562,0.7562,0.7561,0.7561,69100000.0
2008-06-10 08:08:00,0.7561,0.7563,0.756,0.7562,253000001.0
2008-06-10 08:09:00,0.7563,0.7563,0.7562,0.7563,316000000.0
2008-06-10 08:10:00,0.7562,0.7563,0.7562,0.7562,130299999.0
2008-06-10 08:11:00,0.7562,0.7563,0.7562,0.7563,108300001.0
2008-06-10 08:12:00,0.7562,0.7562,0.7562,0.7562,23600000.0
2008-06-10 08:13:00,0.7562,0.7562,0.7562,0.7562,22500000.0
2008-06-10 08:14:00,0.7562,0.7562,0.7561,0.7561,49800000.0
2008-06-10 08:15:00,0.7561,0.7561,0.7552,0.7552,84500000.0
2008-06-10 08:16:00,0.7553,0.7553,0.755,0.755,312099999.0
2008-06-10 08:17:00,0.7551,0.7555,0.75505,0.7554,131199999.0
2008-06-10 08:18:00,0.7554,0.7554,0.7551,0.7551,31000000.0
2008-06-10 08:19:00,0.7551,0.7552,0.7549,0.7551,346500002.0
2008-06-10 08:20:00,0.7551,0.7554,0.7551,0.7554,275799998.0
2008-06-10 08:21:00,0.7554,0.7555,0.7553,0.7555,203100000.0
2008-06-10 08:22:00,0.7555,0.7555,0.7554,0.7555,108300000.0
2008-06-10 08:23:00,0.7555,0.7559,0.7554,0.7557,389500000.0
2008-06-10 08:24:00,0.7557,0.7562,0.7557,0.756,226500000.0
2008-06-10 08:25:00,0.756,0.756,0.75595,0.75595,150300000.0
2008-06-10 08:26:00,0.75595,0.756,0.7559,0.75595,30600000.0
2008-06-10 08:27:00,0.7561,0.7563,0.7561,0.7562,262100000.0
2008-06-10 08:28:00,0.7562,0.7564,0.7561,0.7563,175299999.0
2008-06-10 08:29:00,0.7564,0.7565,0.7562,0.7563,432000002.0
2008-06-10 08:30:00,0.7563,0.7564,0.7563,0.7563,113500000.0
2008-06-10 08:31:00,0.7563,0.7563,0.7561,0.7563,59700000.0
2008-06-10 08:32:00,0.75625,0.75625,0.7562,0.7562,2400000.0
2008-06-10 08:33:00,0.75625,0.7565,0.75625,0.7565,120700000.0
2008-06-10 08:34:00,0.7565,0.7565,0.7559,0.7561,195200002.0
2008-06-10 08:35:00,0.7561,0.7562,0.75595,0.75595,253400001.0
2008-06-10 08:36:00,0.75595,0.756,0.75595,0.75595,58800000.0
2008-06-10 08:37:00,0.75595,0.7563,0.7559,0.7562,235500000.0
2008-06-10 08:38:00,0.7562,0.7562,0.7559,0.7561,119200000.0
2008-06-10 08:39:00,0.7561,0.7561,0.75595,0.756,51100000.0
2008-06-10 08:40:00,0.756,0.7561,0.7559,0.756,155000000.0
2008-06-10 08:41:00,0.756,0.7561,0.756,0.7561,46900000.0
2008-06-10 08:42:00,0.75635,0.7564,0.7559,0.7559,46800000.0
2008-06-10 08:43:00,0.7559,0.7563,0.7559,0.756,89300002.0
2008-06-10 08:44:00,0.7562,0.7564,0.7562,0.7564,25900000.0
2008-06-10 08:45:00,0.7564,0.7565,0.7564,0.7565,160500000.0
2008-06-10 08:46:00,0.7565,0.7569,0.7565,0.7565,126300000.0
2008-06-10 08:47:00,0.75655,0.7566,0.75655,0.7566,32900000.0
2008-06-10 08:48:00,0.7566,0.7566,0.7563,0.7565,86200000.0
2008-06-10 08:49:00,0.7565,0.7565,0.7564,0.7564,110500000.0
2008-06-10 08:50:00,0.7564,0.7564,0.7564,0.7564,142700000.0
2008-06-10 08:51:00,0.75645,0.7566,0.7563,0.7566,194400000.0
2008-06-10 08:52:00,0.7566,0.7566,0.7563,0.7566,137100000.0
2008-06-10 08:53:00,0.7566,0.7566,0.7565,0.7566,125100000.0
2008-06-10 08:54:00,0.7566,0.7567,0.7565,0.7565,121100000.0
2008-06-10 08:55:00,0.75655,0.7568,0.7565,0.7566,231000000.0
2008-06-10 08:56:00,0.7566,0.7567,0.7562,0.7564,343999999.0
2008-06-10 08:57:00,0.7564,0.7565,0.7558,0.7559,322500000.0
2008-06-10 08:58:00,0.7559,0.7561,0.7558,0.7558,229299999.0
2008-06-10 08:59:00,0.7558,0.756,0.7558,0.7558,169500000.0
2008-06-10 09:00:00,0.7558,0.756,0.75575,0.7558,102200000.0
2008-06-10 09:01:00,0.75585,0.7559,0.7553,0.7554,312100001.0
2008-06-10 09:02:00,0.7556,0.7556,0.7552,0.7555,126900000.0
2008-06-10 09:03:00,0.7555,0.7556,0.755,0.7552,236000000.0
2008-06-10 09:04:00,0.7552,0.7553,0.7539,0.7546,661300000.0
2008-06-10 09:05:00,0.7546,0.7556,0.7546,0.7554,280799998.0
2008-06-10 09:06:00,0.7554,0.7555,0.7551,0.7553,193000000.0
2008-06-10 09:07:00,0.7553,0.7554,0.7546,0.7547,286400001.0
2008-06-10 09:08:00,0.7546,0.7548,0.7546,0.7547,140700000.0
2008-06-10 09:09:00,0.7546,0.7549,0.7546,0.7548,485300000.0
2008-06-10 09:10:00,0.7548,0.7548,0.7544,0.7546,194500002.0
2008-06-10 09:11:00,0.7546,0.7553,0.7546,0.7552,323900000.0
2008-06-10 09:12:00,0.7552,0.7555,0.7548,0.7549,266499999.0
2008-06-10 09:13:00,0.7549,0.7554,0.7549,0.7552,260000000.0
2008-06-10 09:14:00,0.7552,0.7552,0.755,0.7552,218700000.0
2008-06-10 09:15:00,0.7552,0.7559,0.7551,0.7558,88700000.0
2008-06-10 09:16:00,0.7558,0.7561,0.75575,0.7558,54000000.0
2008-06-10 09:17:00,0.7558,0.756,0.7556,0.7556,50200000.0
2008-06-10 09:18:00,0.7556,0.7556,0.7547,0.7547,28300000.0
2008-06-10 09:19:00,0.75475,0.7551,0.75475,0.755,43600000.0
2008-06-10 09:20:00,0.755,0.7556,0.755,0.7554,86900000.0
2008-06-10 09:21:00,0.7554,0.7554,0.7547,0.7548,38800000.0
2008-06-10 09:22:00,0.7548,0.7548,0.7546,0.7547,18500000.0
2008-06-10 09:23:00,0.7547,0.7548,0.7545,0.7547,29400000.0
2008-06-10 09:24:00,0.7548,0.7548,0.7546,0.7546,17200000.0
2008-06-10 09:25:00,0.7546,0.7547,0.7546,0.7546,8800000.0
2008-06-10 09:26:00,0.7546,0.7548,0.7544,0.7545,41400000.0
2008-06-10 09:27:00,0.7546,0.7548,0.7545,0.7548,16300000.0
2008-06-10 09:28:00,0.7548,0.7554,0.7548,0.7552,55700000.0
2008-06-10 09:29:00,0.7552,0.75535,0.7547,0.7549,49100000.0
2008-06-10 09:30:00,0.7549,0.7552,0.7549,0.7552,13300000.0
2008-06-10 09:31:00,0.7552,0.7554,0.75485,0.75485,66800000.0
2008-06-10 09:32:00,0.75485,0.75515,0.75485,0.75515,37300000.0
2008-06-10 09:33:00,0.7551,0.7552,0.7549,0.7549,37600000.0
2008-06-10 09:34:00,0.7549,0.7549,0.7548,0.7548,31800000.0
2008-06-10 09:35:00,0.7548,0.7548,0.7547,0.7548,23900000.0
2008-06-10 09:36:00,0.7548,0.7548,0.7548,0.7548,30300000.0
2008-06-10 09:37:00,0.7548,0.7549,0.7548,0.7548,26000000.0
2008-06-10 09:38:00,0.7548,0.7548,0.7548,0.7548,18900000.0
2008-06-10 09:39:00,0.7548,0.7549,0.7548,0.7548,34400000.0
2008-06-10 09:40:00,0.7548,0.7548,0.7545,0.7547,52100000.0
2008-06-10 09:41:00,0.7547,0.7547,0.7542,0.7544,54600000.0
2008-06-10 09:42:00,0.7544,0.7548,0.7544,0.75455,67100000.0
2008-06-10 09:43:00,0.7545,0.7547,0.7545,0.7547,35700000.0
2008-06-10 09:44:00,0.7547,0.7547,0.7545,0.7546,35200000.0
2008-06-10 09:45:00,0.7546,0.7551,0.7546,0.7548,56300000.0
2008-06-10 09:46:00,0.7548,0.7548,0.7548,0.7548,12200000.0
2008-06-10 09:47:00,0.7548,0.755,0.7548,0.75485,28600000.0
2008-06-10 09:48:00,0.75485,0.75505,0.75485,0.755,22600000.0
2008-06-10 09:49:00,0.755,0.755,0.7546,0.7546,52700000.0
2008-06-10 09:50:00,0.7546,0.7547,0.7544,0.7547,31800000.0
2008-06-10 09:51:00,0.7547,0.75515,0.7547,0.7551,27000000.0
2008-06-10 09:52:00,0.75505,0.7554,0.755,0.7554,21000000.0
2008-06-10 09:53:00,0.7555,0.7558,0.7553,0.7556,41700000.0
2008-06-10 09:54:00,0.75555,0.756,0.7555,0.756,34700000.0
2008-06-10 09:55:00,0.7559,0.7559,0.7551,0.75515,42700000.0
2008-06-10 09:56:00,0.7551,0.7555,0.7551,0.75525,15100000.0
2008-06-10 09:57:00,0.75525,0.7553,0.7552,0.7552,17300000.0
2008-06-10 09:58:00,0.7552,0.7553,0.7551,0.75515,18200000.0
2008-06-10 09:59:00,0.7551,0.7552,0.7548,0.7548,36500000.0
2008-06-10 10:00:00,0.7548,0.7549,0.7548,0.7549,30700000.0
2008-06-10 10:01:00,0.7549,0.755,0.7549,0.7549,19600000.0
2008-06-10 10:02:00,0.75495,0.7551,0.75495,0.755,14800000.0
2008-06-10 10:03:00,0.755,0.7551,0.7549,0.7551,15700000.0
2008-06-10 10:04:00,0.75515,0.7555,0.755,0.7551,91900000.0
2008-06-10 10:05:00,0.7551,0.7554,0.755,0.755,35600000.0
2008-06-10 10:06:00,0.7551,0.7552,0.755,0.755,9000000.0
2008-06-10 10:07:00,0.755,0.7551,0.7547,0.7547,33300000.0
2008-06-10 10:08:00,0.7547,0.7551,0.7546,0.7551,79800000.0
2008-06-10 10:09:00,0.75495,0.75515,0.7548,0.7551,41200000.0
2008-06-10 10:10:00,0.7551,0.7552,0.7548,0.7548,18400000.0
2008-06-10 10:11:00,0.7548,0.7548,0.7546,0.7546,18400000.0
2008-06-10 10:12:00,0.7546,0.7546,0.7546,0.7546,2100000.0
2008-06-10 10:13:00,0.7548,0.7548,0.7546,0.7546,5600000.0
2008-06-10 10:14:00,0.7546,0.7551,0.7546,0.7551,72900000.0
2008-06-10 10:15:00,0.755,0.755,0.7549,0.755,47900000.0
2008-06-10 10:16:00,0.755,0.7553,0.755,0.7553,15600000.0
2008-06-10 10:17:00,0.7552,0.7553,0.755,0.755,22300000.0
2008-06-10 10:18:00,0.755,0.755,0.755,0.755,600000.0
2008-06-10 10:19:00,0.755,0.7551,0.755,0.7551,3000000.0
2008-06-10 10:20:00,0.75505,0.75505,0.75505,0.75505,600000.0
2008-06-10 10:21:00,0.755,0.755,0.755,0.755,12800000.0
2008-06-10 10:22:00,0.755,0.7551,0.755,0.7551,21600000.0
2008-06-10 10:23:00,0.75505,0.7552,0.7549,0.7549,63700000.0
2008-06-10 10:24:00,0.7547,0.75485,0.7543,0.7545,36300000.0
2008-06-10 10:25:00,0.7545,0.7547,0.7539,0.7544,113000000.0
2008-06-10 10:26:00,0.7544,0.7544,0.75365,0.75415,127700000.0
2008-06-10 10:27:00,0.7543,0.7544,0.7541,0.7544,31900000.0
2008-06-10 10:28:00,0.75445,0.7546,0.7542,0.7545,53000000.0
2008-06-10 10:29:00,0.75455,0.75505,0.75455,0.755,46500000.0
2008-06-10 10:30:00,0.755,0.7553,0.7549,0.7552,39300000.0
2008-06-10 10:31:00,0.7552,0.7553,0.7546,0.7547,40100000.0
2008-06-10 10:32:00,0.7546,0.7549,0.7546,0.7548,8800000.0
2008-06-10 10:33:00,0.7549,0.7549,0.7548,0.7549,14800000.0
2008-06-10 10:34:00,0.7549,0.7553,0.7548,0.7552,42300000.0
2008-06-10 10:35:00,0.75525,0.7553,0.75515,0.7552,7000000.0
2008-06-10 10:36:00,0.7553,0.7555,0.75495,0.7553,32400000.0
2008-06-10 10:37:00,0.7553,0.7553,0.755,0.755,33500000.0
2008-06-10 10:38:00,0.755,0.7553,0.7548,0.75515,36900000.0
2008-06-10 10:39:00,0.7553,0.7555,0.7552,0.7555,37000000.0
2008-06-10 10:40:00,0.7555,0.7555,0.75535,0.7555,11800000.0
2008-06-10 10:41:00,0.7555,0.7555,0.7553,0.7553,22200000.0
2008-06-10 10:42:00,0.7553,0.7555,0.7553,0.7554,44200000.0
2008-06-10 10:43:00,0.75535,0.7555,0.7552,0.7553,28800000.0
2008-06-10 10:44:00,0.7553,0.7553,0.7548,0.7548,106800000.0
2008-06-10 10:45:00,0.7548,0.75485,0.7547,0.7548,18200000.0
2008-06-10 10:46:00,0.75475,0.7548,0.7546,0.7548,9100000.0
2008-06-10 10:47:00,0.7548,0.7549,0.7542,0.7547,90300000.0
2008-06-10 10:48:00,0.75475,0.7549,0.7544,0.7544,43200000.0
2008-06-10 10:49:00,0.75445,0.75465,0.7542,0.75445,66100000.0
2008-06-10 10:50:00,0.7545,0.7548,0.7545,0.7548,14100000.0
2008-06-10 10:51:00,0.7548,0.7548,0.7541,0.7541,39500000.0
2008-06-10 10:52:00,0.7541,0.7542,0.7537,0.7537,35000000.0
2008-06-10 10:53:00,0.75385,0.75435,0.7537,0.754,73300000.0
2008-06-10 10:54:00,0.754,0.7545,0.754,0.75425,103200000.0
2008-06-10 10:55:00,0.7542,0.75465,0.7542,0.7543,175500000.0
2008-06-10 10:56:00,0.7543,0.75455,0.7542,0.7544,33400000.0
2008-06-10 10:57:00,0.7544,0.7547,0.7544,0.7544,45400000.0
2008-06-10 10:58:00,0.7544,0.7546,0.7543,0.7543,48700000.0
2008-06-10 10:59:00,0.7542,0.7548,0.7542,0.7545,58000000.0
2008-06-10 11:00:00,0.7546,0.7546,0.7544,0.7546,40600000.0
2008-06-10 11:01:00,0.7546,0.7546,0.75445,0.7545,4000000.0
2008-06-10 11:02:00,0.75455,0.75455,0.754,0.7545,69300000.0
2008-06-10 11:03:00,0.7545,0.7548,0.7545,0.7548,37900000.0
2008-06-10 11:04:00,0.7548,0.7549,0.75465,0.7547,52500000.0
2008-06-10 11:05:00,0.7547,0.755,0.7547,0.755,15900000.0
2008-06-10 11:06:00,0.7551,0.75515,0.7549,0.7549,47100000.0
2008-06-10 11:07:00,0.7549,0.7553,0.7549,0.7553,16800000.0
2008-06-10 11:08:00,0.7552,0.7555,0.7552,0.75525,40200000.0
2008-06-10 11:09:00,0.7553,0.7555,0.75525,0.7554,19800000.0
2008-06-10 11:10:00,0.75525,0.7553,0.7552,0.7553,8200000.0
2008-06-10 11:11:00,0.7554,0.7554,0.7553,0.7553,8148000.0
2008-06-10 11:12:00,0.75525,0.7554,0.75525,0.7554,19400000.0
2008-06-10 11:13:00,0.7554,0.7554,0.7552,0.7552,15900000.0
2008-06-10 11:14:00,0.7552,0.7553,0.7551,0.7552,12900000.0
2008-06-10 11:15:00,0.7552,0.7552,0.7552,0.7552,8400000.0
2008-06-10 11:16:00,0.7552,0.7552,0.755,0.755,24800000.0
2008-06-10 11:17:00,0.755,0.755,0.7546,0.7546,27400000.0
2008-06-10 11:18:00,0.7546,0.7548,0.7546,0.7548,19200000.0
2008-06-10 11:19:00,0.7547,0.7547,0.7547,0.7547,600000.0
2008-06-10 11:20:00,0.7547,0.7548,0.7546,0.7547,22300000.0
2008-06-10 11:21:00,0.7548,0.7548,0.7547,0.7547,3500000.0
2008-06-10 11:22:00,0.7547,0.7549,0.7546,0.7548,22700000.0
2008-06-10 11:23:00,0.7548,0.7549,0.7548,0.7549,11600000.0
2008-06-10 11:24:00,0.75485,0.755,0.7548,0.755,4700000.0
2008-06-10 11:25:00,0.7549,0.7549,0.7549,0.7549,600000.0
2008-06-10 11:26:00,0.75455,0.75506,0.75455,0.75471,52700000.0
2008-06-10 11:27:00,0.7549,0.755,0.75485,0.755,5900000.0
2008-06-10 11:28:00,0.755,0.7551,0.7549,0.755,20100000.0
2008-06-10 11:29:00,0.755,0.7551,0.755,0.7551,18800000.0
2008-06-10 11:30:00,0.7551,0.7552,0.755,0.7551,39700000.0
2008-06-10 11:31:00,0.7551,0.7551,0.75505,0.7551,7700000.0
2008-06-10 11:32:00,0.755,0.7551,0.755,0.7551,38800000.0
2008-06-10 11:33:00,0.7551,0.7554,0.7551,0.7554,18100000.0
2008-06-10 11:34:00,0.7554,0.7555,0.7554,0.7554,9600000.0
2008-06-10 11:35:00,0.7554,0.7555,0.7552,0.7552,57100000.0
2008-06-10 11:36:00,0.7552,0.7552,0.75495,0.7551,24800000.0
2008-06-10 11:37:00,0.7551,0.7551,0.755,0.755,3500000.0
2008-06-10 11:38:00,0.755,0.755,0.7545,0.7546,36800000.0
2008-06-10 11:39:00,0.7546,0.7546,0.7542,0.7544,63600000.0
2008-06-10 11:40:00,0.7544,0.7545,0.7544,0.7544,13200000.0
2008-06-10 11:41:00,0.7544,0.7545,0.7542,0.7543,52700000.0
2008-06-10 11:42:00,0.7543,0.7543,0.7541,0.7541,48500000.0
2008-06-10 11:43:00,0.7541,0.7542,0.7535,0.7537,72000000.0
2008-06-10 11:44:00,0.7537,0.754,0.7537,0.754,20100000.0
2008-06-10 11:45:00,0.754,0.7541,0.754,0.7541,8500000.0
2008-06-10 11:46:00,0.7541,0.7542,0.75405,0.7542,2400000.0
2008-06-10 11:47:00,0.7542,0.7547,0.7541,0.7545,66400000.0
2008-06-10 11:48:00,0.7545,0.7546,0.7543,0.7544,55800000.0
2008-06-10 11:49:00,0.7544,0.7545,0.7542,0.7542,53300000.0
2008-06-10 11:50:00,0.7542,0.7543,0.7541,0.7543,24200000.0
2008-06-10 11:51:00,0.7543,0.7545,0.7542,0.7542,21300000.0
2008-06-10 11:52:00,0.7542,0.7542,0.7541,0.7542,26900000.0
2008-06-10 11:53:00,0.7542,0.7542,0.7541,0.7541,11900000.0
2008-06-10 11:54:00,0.7541,0.7541,0.7539,0.7539,37600000.0
2008-06-10 11:55:00,0.7539,0.754,0.7536,0.7539,33000000.0
2008-06-10 11:56:00,0.7539,0.7539,0.7533,0.7536,23100000.0
2008-06-10 11:57:00,0.7536,0.7536,0.7532,0.7533,60800000.0
2008-06-10 11:58:00,0.7533,0.7535,0.7532,0.7535,21700000.0
2008-06-10 11:59:00,0.7536,0.7536,0.7534,0.7536,26300000.0
2008-06-10 12:00:00,0.7536,0.7536,0.7535,0.7535,2000000.0
2008-06-10 12:01:00,0.7535,0.7539,0.7534,0.7537,45100000.0
2008-06-10 12:02:00,0.7538,0.75385,0.7537,0.75385,16700000.0
2008-06-10 12:03:00,0.7538,0.7541,0.7538,0.7541,8800000.0
2008-06-10 12:04:00,0.7541,0.7543,0.7539,0.7542,36900000.0
2008-06-10 12:05:00,0.7542,0.75455,0.7542,0.7545,37800000.0
2008-06-10 12:06:00,0.7545,0.7545,0.7542,0.7543,20500000.0
2008-06-10 12:07:00,0.7543,0.7544,0.7542,0.7543,15600000.0
2008-06-10 12:08:00,0.7543,0.7545,0.7543,0.7545,17700000.0
2008-06-10 12:09:00,0.7545,0.7545,0.7542,0.7545,30700000.0
2008-06-10 12:10:00,0.7545,0.7549,0.7545,0.75475,78700000.0
2008-06-10 12:11:00,0.75475,0.7548,0.7545,0.7546,30700000.0
2008-06-10 12:12:00,0.75465,0.7549,0.7546,0.7549,26900000.0
2008-06-10 12:13:00,0.7549,0.7551,0.7549,0.7551,29000000.0
2008-06-10 12:14:00,0.75515,0.7552,0.75495,0.755,27100000.0
2008-06-10 12:15:00,0.755,0.755,0.755,0.755,4200000.0
2008-06-10 12:16:00,0.7549,0.755,0.7549,0.755,4000000.0
2008-06-10 12:17:00,0.755,0.755,0.7548,0.7548,16800000.0
2008-06-10 12:18:00,0.7549,0.7549,0.7548,0.7548,22300000.0
2008-06-10 12:19:00,0.7548,0.7548,0.7546,0.7548,24100000.0
2008-06-10 12:20:00,0.7548,0.7548,0.7547,0.7548,9400000.0
2008-06-10 12:21:00,0.7548,0.75485,0.7548,0.7548,31800000.0
2008-06-10 12:22:00,0.7548,0.7549,0.7548,0.7548,11900000.0
2008-06-10 12:23:00,0.7548,0.7548,0.7544,0.7544,78700000.0
2008-06-10 12:24:00,0.7544,0.7544,0.7541,0.7541,33800000.0
2008-06-10 12:25:00,0.7541,0.7543,0.7541,0.7541,23900000.0
2008-06-10 12:26:00,0.75415,0.7545,0.7541,0.7544,56500000.0
2008-06-10 12:27:00,0.75455,0.7546,0.75445,0.7546,17400000.0
2008-06-10 12:28:00,0.7546,0.7549,0.7546,0.7546,29900000.0
2008-06-10 12:29:00,0.7545,0.7546,0.75445,0.7545,25900000.0
2008-06-10 12:30:00,0.7545,0.7546,0.7544,0.7544,17500000.0
2008-06-10 12:31:00,0.7544,0.7545,0.7544,0.7544,10200000.0
2008-06-10 12:32:00,0.7544,0.7545,0.75435,0.7544,19800000.0
2008-06-10 12:33:00,0.7544,0.7545,0.7543,0.7545,15400000.0
2008-06-10 12:34:00,0.7545,0.7546,0.7544,0.7546,21700000.0
2008-06-10 12:35:00,0.75455,0.7547,0.7545,0.7547,23200000.0
2008-06-10 12:36:00,0.7547,0.7547,0.7547,0.7547,4900000.0
2008-06-10 12:37:00,0.7547,0.7547,0.7546,0.7547,2100000.0
2008-06-10 12:38:00,0.7546,0.7546,0.7545,0.7546,14700000.0
2008-06-10 12:39:00,0.7547,0.7547,0.7546,0.7547,4200000.0
2008-06-10 12:40:00,0.7548,0.7548,0.7547,0.7548,10500000.0
2008-06-10 12:41:00,0.7548,0.7548,0.7546,0.75465,37000000.0
2008-06-10 12:42:00,0.7546,0.7547,0.7543,0.7543,29300000.0
2008-06-10 12:43:00,0.7543,0.7543,0.7543,0.7543,30400000.0
2008-06-10 12:44:00,0.7544,0.7544,0.7544,0.7544,2800000.0
2008-06-10 12:45:00,0.7544,0.7544,0.7544,0.7544,10300000.0
2008-06-10 12:46:00,0.75445,0.7546,0.7544,0.7544,18000000.0
2008-06-10 12:47:00,0.7544,0.7545,0.7541,0.7542,25200000.0
2008-06-10 12:48:00,0.7542,0.7544,0.75405,0.7541,34600000.0
2008-06-10 12:49:00,0.75415,0.7545,0.7541,0.7545,21800000.0
2008-06-10 12:50:00,0.7545,0.75455,0.75445,0.75445,5800000.0
2008-06-10 12:51:00,0.75445,0.7547,0.7543,0.7547,41200000.0
2008-06-10 12:52:00,0.7547,0.7548,0.7544,0.7544,24600000.0
2008-06-10 12:53:00,0.7544,0.7544,0.7543,0.7543,6300000.0
2008-06-10 12:54:00,0.7543,0.7543,0.7543,0.7543,21100000.0
2008-06-10 12:55:00,0.7543,0.7544,0.7543,0.7544,11100000.0
2008-06-10 12:56:00,0.75445,0.7547,0.7544,0.7547,17100000.0
2008-06-10 12:57:00,0.7547,0.7547,0.7547,0.7547,3000000.0
2008-06-10 12:58:00,0.7547,0.7547,0.7547,0.7547,18800000.0
2008-06-10 12:59:00,0.7547,0.7548,0.7545,0.7548,33100000.0
2008-06-10 13:00:00,0.7548,0.7551,0.7548,0.7549,30100000.0
2008-06-10 13:01:00,0.7549,0.7549,0.7548,0.75485,39000000.0
2008-06-10 13:02:00,0.7549,0.7551,0.7548,0.75505,35100000.0
2008-06-10 13:03:00,0.75505,0.7553,0.7549,0.75525,44300000.0
2008-06-10 13:04:00,0.7552,0.7556,0.7552,0.7556,50800000.0
2008-06-10 13:05:00,0.7556,0.75625,0.7555,0.75575,85300000.0
2008-06-10 13:06:00,0.75575,0.7558,0.7557,0.7558,34500000.0
2008-06-10 13:07:00,0.75595,0.7564,0.7556,0.7556,84600000.0
2008-06-10 13:08:00,0.7556,0.7556,0.7551,0.7555,34200000.0
2008-06-10 13:09:00,0.7555,0.7555,0.7555,0.7555,4700000.0
2008-06-10 13:10:00,0.7555,0.7555,0.7553,0.7553,17000000.0
2008-06-10 13:11:00,0.7553,0.7557,0.7553,0.7556,30800000.0
2008-06-10 13:12:00,0.7556,0.7557,0.7555,0.7557,14600000.0
2008-06-10 13:13:00,0.75565,0.7557,0.7556,0.75565,11600000.0
2008-06-10 13:14:00,0.7556,0.75565,0.7556,0.7556,5200000.0
2008-06-10 13:15:00,0.7556,0.7556,0.7556,0.7556,600000.0
2008-06-10 13:16:00,0.75556,0.75575,0.75544,0.75567,68700000.0
2008-06-10 13:17:00,0.75565,0.7559,0.7555,0.7559,17900000.0
2008-06-10 13:18:00,0.7559,0.7567,0.7559,0.75655,42900000.0
2008-06-10 13:19:00,0.75655,0.7567,0.7565,0.7565,67200000.0
2008-06-10 13:20:00,0.7565,0.7566,0.7562,0.7566,70500000.0
2008-06-10 13:21:00,0.7566,0.7566,0.7562,0.7563,25500000.0
2008-06-10 13:22:00,0.7563,0.7563,0.7561,0.7563,25400000.0
2008-06-10 13:23:00,0.7563,0.7563,0.75595,0.7561,34700000.0
2008-06-10 13:24:00,0.7561,0.7562,0.756,0.756,40400000.0
2008-06-10 13:25:00,0.756,0.756,0.75585,0.75585,58600000.0
2008-06-10 13:26:00,0.7559,0.7562,0.75585,0.756,22000000.0
2008-06-10 13:27:00,0.756,0.756,0.7556,0.7557,59300000.0
2008-06-10 13:28:00,0.7557,0.7559,0.7556,0.7556,49500000.0
2008-06-10 13:29:00,0.7556,0.7556,0.755,0.7552,56500000.0
2008-06-10 13:30:00,0.7552,0.7552,0.7544,0.7544,52100000.0
2008-06-10 13:31:00,0.7544,0.7546,0.7543,0.7545,31400000.0
2008-06-10 13:32:00,0.7545,0.7548,0.7545,0.7548,6200000.0
2008-06-10 13:33:00,0.7548,0.7548,0.7543,0.7545,27800000.0
2008-06-10 13:34:00,0.7545,0.7545,0.7542,0.7542,60200000.0
2008-06-10 13:35:00,0.75425,0.7543,0.754,0.7541,36400000.0
2008-06-10 13:36:00,0.7541,0.7541,0.7537,0.7537,43400000.0
2008-06-10 13:37:00,0.7537,0.754,0.7534,0.7535,76700000.0
2008-06-10 13:38:00,0.7535,0.7536,0.7534,0.7535,71900000.0
2008-06-10 13:39:00,0.7535,0.7537,0.7533,0.7536,68500000.0
2008-06-10 13:40:00,0.7536,0.754,0.7536,0.754,47800000.0
2008-06-10 13:41:00,0.754,0.7541,0.754,0.754,7600000.0
2008-06-10 13:42:00,0.7539,0.7539,0.7538,0.7539,16400000.0
2008-06-10 13:43:00,0.7539,0.7541,0.7539,0.7541,24600000.0
2008-06-10 13:44:00,0.7541,0.7542,0.7541,0.7542,6900000.0
2008-06-10 13:45:00,0.7543,0.7545,0.7541,0.7541,55700000.0
2008-06-10 13:46:00,0.7541,0.75415,0.7536,0.7537,67700000.0
2008-06-10 13:47:00,0.7537,0.7539,0.7537,0.7539,14800000.0
2008-06-10 13:48:00,0.7539,0.754,0.7539,0.754,9500000.0
2008-06-10 13:49:00,0.754,0.7542,0.754,0.7541,14400000.0
2008-06-10 13:50:00,0.7541,0.7541,0.7536,0.7539,42700000.0
2008-06-10 13:51:00,0.7539,0.7542,0.7539,0.7542,19800000.0
2008-06-10 13:52:00,0.7543,0.7543,0.7538,0.7539,49900000.0
2008-06-10 13:53:00,0.754,0.75405,0.754,0.754,20300000.0
2008-06-10 13:54:00,0.754,0.754,0.7532,0.7532,32000000.0
2008-06-10 13:55:00,0.75335,0.7544,0.75335,0.7543,59500000.0
2008-06-10 13:56:00,0.7543,0.7544,0.7541,0.7542,38800000.0
2008-06-10 13:57:00,0.7542,0.7543,0.7539,0.7539,41900000.0
2008-06-10 13:58:00,0.7539,0.7539,0.7539,0.7539,28800000.0
2008-06-10 13:59:00,0.7539,0.7541,0.7539,0.754,15400000.0
2008-06-10 14:00:00,0.754,0.754,0.7539,0.7539,1900000.0
2008-06-10 14:01:00,0.7539,0.7541,0.7539,0.7539,35300000.0
2008-06-10 14:02:00,0.7538,0.7539,0.7535,0.7535,47700000.0
2008-06-10 14:03:00,0.7535,0.7536,0.7535,0.7536,17800000.0
2008-06-10 14:04:00,0.7536,0.7536,0.7536,0.7536,7700000.0
2008-06-10 14:05:00,0.7536,0.7537,0.7533,0.7537,61100000.0
2008-06-10 14:06:00,0.7536,0.7537,0.7534,0.7535,53300000.0
2008-06-10 14:07:00,0.7535,0.7537,0.7526,0.7535,102700000.0
2008-06-10 14:08:00,0.7535,0.7537,0.7533,0.7535,108400000.0
2008-06-10 14:09:00,0.7535,0.7537,0.75345,0.75355,54400000.0
2008-06-10 14:10:00,0.75355,0.75355,0.7535,0.7535,52100000.0
2008-06-10 14:11:00,0.75355,0.7536,0.75355,0.7536,26900000.0
2008-06-10 14:12:00,0.7536,0.7537,0.7535,0.7536,20700000.0
2008-06-10 14:13:00,0.7536,0.7537,0.75355,0.75355,26300000.0
2008-06-10 14:14:00,0.75355,0.7536,0.75325,0.7536,91300000.0
2008-06-10 14:15:00,0.7536,0.7536,0.7536,0.7536,19500000.0
2008-06-10 14:16:00,0.7536,0.7536,0.7536,0.7536,20700000.0
2008-06-10 14:17:00,0.7536,0.7536,0.7536,0.7536,7500000.0
2008-06-10 14:18:00,0.7536,0.7536,0.7536,0.7536,12500000.0
2008-06-10 14:19:00,0.7536,0.75405,0.7534,0.7538,112800000.0
2008-06-10 14:20:00,0.7538,0.75415,0.7538,0.75405,24800000.0
2008-06-10 14:21:00,0.75405,0.7542,0.75395,0.754,30500000.0
2008-06-10 14:22:00,0.75405,0.7541,0.75395,0.754,6200000.0
2008-06-10 14:23:00,0.7541,0.7541,0.7541,0.7541,2200000.0
2008-06-10 14:24:00,0.7541,0.7541,0.7541,0.7541,600000.0
2008-06-10 14:25:00,0.7541,0.75415,0.7541,0.75415,4400000.0
2008-06-10 14:26:00,0.75415,0.7544,0.7541,0.75435,18000000.0
2008-06-10 14:27:00,0.75435,0.7545,0.75435,0.7544,46000000.0
2008-06-10 14:28:00,0.7544,0.7546,0.7544,0.75445,9300000.0
2008-06-10 14:29:00,0.75445,0.75445,0.7542,0.7542,35900000.0
2008-06-10 14:30:00,0.7542,0.75445,0.7542,0.75445,24600000.0
2008-06-10 14:31:00,0.75445,0.75445,0.7542,0.7542,16100000.0
2008-06-10 14:32:00,0.7542,0.7542,0.7542,0.7542,20100000.0
2008-06-10 14:33:00,0.7545,0.75455,0.7542,0.7542,12600000.0
2008-06-10 14:34:00,0.7542,0.7543,0.7542,0.7542,34200000.0
2008-06-10 14:35:00,0.7542,0.7542,0.7541,0.7542,15000000.0
2008-06-10 14:36:00,0.7542,0.7546,0.7542,0.7543,21000000.0
2008-06-10 14:37:00,0.7543,0.7543,0.754,0.7542,30400000.0
2008-06-10 14:38:00,0.7542,0.7542,0.754,0.75405,24500000.0
2008-06-10 14:39:00,0.75405,0.7541,0.75385,0.75395,18100000.0
2008-06-10 14:40:00,0.7539,0.75405,0.7532,0.7533,104200000.0
2008-06-10 14:41:00,0.75335,0.75345,0.7526,0.7534,104900000.0
2008-06-10 14:42:00,0.7534,0.75405,0.7532,0.7538,76000000.0
2008-06-10 14:43:00,0.7538,0.7538,0.7538,0.7538,65800000.0
2008-06-10 14:44:00,0.7538,0.754,0.7535,0.7539,67400000.0
2008-06-10 14:45:00,0.7539,0.754,0.7538,0.75395,51500000.0
2008-06-10 14:46:00,0.75395,0.75395,0.75375,0.7539,36100000.0
2008-06-10 14:47:00,0.7541,0.7541,0.7539,0.7539,26500000.0
2008-06-10 14:48:00,0.7539,0.75395,0.7539,0.75395,65400000.0
2008-06-10 14:49:00,0.75395,0.754,0.75395,0.754,43400000.0
2008-06-10 14:50:00,0.75395,0.75405,0.7539,0.75395,16600000.0
2008-06-10 14:51:00,0.75395,0.7541,0.7536,0.754,44600000.0
2008-06-10 14:52:00,0.754,0.754,0.75365,0.7538,22400000.0
2008-06-10 14:53:00,0.75385,0.7541,0.7538,0.75395,20800000.0
2008-06-10 14:54:00,0.754,0.754,0.754,0.754,9000000.0
2008-06-10 14:55:00,0.754,0.75405,0.7537,0.7537,111899999.0
2008-06-10 14:56:00,0.7537,0.75405,0.75345,0.75345,60400000.0
2008-06-10 14:57:00,0.7535,0.7538,0.7534,0.7538,38100000.0
2008-06-10 14:58:00,0.75385,0.7541,0.75375,0.7539,43100000.0
2008-06-10 14:59:00,0.7539,0.75415,0.75385,0.7539,69100000.0
2008-06-10 15:00:00,0.7539,0.75445,0.7539,0.75435,23100000.0
2008-06-10 15:01:00,0.7542,0.7542,0.75375,0.7538,21600000.0
2008-06-10 15:02:00,0.7538,0.7538,0.7534,0.7535,22500000.0
2008-06-10 15:03:00,0.7535,0.75355,0.75335,0.75335,63200000.0
2008-06-10 15:04:00,0.75335,0.7535,0.753,0.7535,28300000.0
2008-06-10 15:05:00,0.7535,0.7535,0.7533,0.7533,15200000.0
2008-06-10 15:06:00,0.7533,0.75375,0.75315,0.7534,57900000.0
2008-06-10 15:07:00,0.75345,0.7535,0.7532,0.75345,35300000.0
2008-06-10 15:08:00,0.7534,0.7534,0.75315,0.7532,23200000.0
2008-06-10 15:09:00,0.7532,0.75335,0.75315,0.75325,27300000.0
2008-06-10 15:10:00,0.75325,0.7533,0.7532,0.7533,17000000.0
2008-06-10 15:11:00,0.75325,0.7533,0.7532,0.7533,12400000.0
2008-06-10 15:12:00,0.75325,0.7537,0.7532,0.7536,50700000.0
2008-06-10 15:13:00,0.75355,0.7537,0.75355,0.7536,30800000.0
2008-06-10 15:14:00,0.7536,0.7536,0.75335,0.75335,19700000.0
2008-06-10 15:15:00,0.75335,0.75335,0.7532,0.7532,51800000.0
2008-06-10 15:16:00,0.7532,0.7535,0.7532,0.75325,47100000.0
2008-06-10 15:17:00,0.75325,0.7533,0.75315,0.7532,37700000.0
2008-06-10 15:18:00,0.7532,0.75335,0.7532,0.7533,50800000.0
2008-06-10 15:19:00,0.7533,0.75385,0.75325,0.7536,81300000.0
2008-06-10 15:20:00,0.7536,0.7538,0.7536,0.7536,36500000.0
2008-06-10 15:21:00,0.7536,0.75365,0.7535,0.7535,38400000.0
2008-06-10 15:22:00,0.7535,0.75355,0.75315,0.75315,53300000.0
2008-06-10 15:23:00,0.75315,0.75345,0.75315,0.7534,41900000.0
2008-06-10 15:24:00,0.75345,0.7536,0.75315,0.7533,41400000.0
2008-06-10 15:25:00,0.7533,0.7534,0.75325,0.7533,20500000.0
2008-06-10 15:26:00,0.7533,0.7534,0.75325,0.7533,43900000.0
2008-06-10 15:27:00,0.7533,0.7533,0.7532,0.75325,19600000.0
2008-06-10 15:28:00,0.75325,0.7533,0.7532,0.7533,17800000.0
2008-06-10 15:29:00,0.7533,0.7535,0.75315,0.7535,19000000.0
2008-06-10 15:30:00,0.7535,0.7536,0.7534,0.7535,87700000.0
2008-06-10 15:31:00,0.7535,0.75385,0.7535,0.7536,68900000.0
2008-06-10 15:32:00,0.7536,0.7536,0.7536,0.7536,25800000.0
2008-06-10 15:33:00,0.7536,0.7536,0.7536,0.7536,52500000.0
2008-06-10 15:34:00,0.7536,0.7536,0.7536,0.7536,40200000.0
2008-06-10 15:35:00,0.7536,0.7539,0.7536,0.75375,44200000.0
2008-06-10 15:36:00,0.7537,0.7541,0.7537,0.75395,58300000.0
2008-06-10 15:37:00,0.75395,0.75425,0.75385,0.7542,49800000.0
2008-06-10 15:38:00,0.7542,0.75435,0.754,0.7542,39200000.0
2008-06-10 15:39:00,0.7542,0.75435,0.75405,0.75425,46000000.0
2008-06-10 15:40:00,0.75425,0.75435,0.7541,0.75415,56000000.0
2008-06-10 15:41:00,0.75415,0.7542,0.75385,0.7539,48000000.0
2008-06-10 15:42:00,0.7539,0.7542,0.75355,0.75365,64800000.0
2008-06-10 15:43:00,0.7537,0.7537,0.7534,0.7534,40200000.0
2008-06-10 15:44:00,0.7534,0.7539,0.7534,0.7539,32800000.0
2008-06-10 15:45:00,0.7539,0.75395,0.75385,0.7539,10000000.0
2008-06-10 15:46:00,0.7539,0.7541,0.7538,0.7539,56300000.0
2008-06-10 15:47:00,0.7539,0.75415,0.7539,0.7541,25100000.0
2008-06-10 15:48:00,0.7541,0.7543,0.75355,0.75365,45000000.0
2008-06-10 15:49:00,0.7537,0.7537,0.75145,0.7517,137400000.0
2008-06-10 15:50:00,0.7517,0.75185,0.7512,0.7516,145600000.0
2008-06-10 15:51:00,0.7515,0.7517,0.7512,0.7516,114300000.0
2008-06-10 15:52:00,0.75185,0.75205,0.75135,0.75145,96200000.0
2008-06-10 15:53:00,0.75145,0.7531,0.7514,0.75205,108600000.0
2008-06-10 15:54:00,0.752,0.7527,0.752,0.7522,83700000.0
2008-06-10 15:55:00,0.7522,0.753,0.7522,0.7529,117800000.0
2008-06-10 15:56:00,0.75295,0.75315,0.7521,0.7521,50400000.0
2008-06-10 15:57:00,0.7521,0.7533,0.7521,0.7533,75600000.0
2008-06-10 15:58:00,0.7534,0.7537,0.75125,0.752,100900000.0
2008-06-10 15:59:00,0.752,0.7524,0.7505,0.751,130600000.0
2008-06-10 16:00:00,0.75045,0.75215,0.75045,0.75185,104300000.0
2008-06-10 16:01:00,0.7519,0.75235,0.7517,0.7521,112500000.0
2008-06-10 16:02:00,0.7521,0.753,0.752,0.753,96200000.0
2008-06-10 16:03:00,0.753,0.75305,0.75245,0.7529,85700000.0
2008-06-10 16:04:00,0.753,0.753,0.7526,0.7529,74900000.0
2008-06-10 16:05:00,0.7529,0.7533,0.75275,0.7533,28800000.0
2008-06-10 16:06:00,0.7533,0.75345,0.7527,0.7527,50600000.0
2008-06-10 16:07:00,0.7527,0.7528,0.7522,0.75245,86200000.0
2008-06-10 16:08:00,0.7524,0.75245,0.7521,0.75245,83900000.0
2008-06-10 16:09:00,0.7524,0.7527,0.75235,0.7525,45600000.0
2008-06-10 16:10:00,0.7525,0.75255,0.75235,0.7525,54800000.0
2008-06-10 16:11:00,0.7525,0.7526,0.7524,0.75255,63300000.0
2008-06-10 16:12:00,0.75255,0.7528,0.7524,0.75255,76600000.0
2008-06-10 16:13:00,0.7526,0.7527,0.7525,0.75265,45000000.0
2008-06-10 16:14:00,0.75265,0.75275,0.7526,0.7526,48100000.0
2008-06-10 16:15:00,0.7526,0.7527,0.75255,0.7527,18800000.0
2008-06-10 16:16:00,0.7527,0.7527,0.75255,0.7527,24900000.0
2008-06-10 16:17:00,0.75265,0.75275,0.75255,0.75275,47300000.0
2008-06-10 16:18:00,0.75275,0.75305,0.75275,0.7529,34200000.0
2008-06-10 16:19:00,0.7529,0.7531,0.75245,0.7525,50800000.0
2008-06-10 16:20:00,0.75245,0.75255,0.7524,0.7524,40400000.0
2008-06-10 16:21:00,0.7524,0.7527,0.7523,0.75245,26000000.0
2008-06-10 16:22:00,0.75245,0.7525,0.7524,0.75245,28300000.0
2008-06-10 16:23:00,0.75245,0.7525,0.75245,0.7525,6800000.0
2008-06-10 16:24:00,0.75245,0.7525,0.75245,0.7525,3800000.0
2008-06-10 16:25:00,0.7525,0.7525,0.7524,0.7524,19800000.0
2008-06-10 16:26:00,0.7524,0.7524,0.7523,0.7524,11800000.0
2008-06-10 16:27:00,0.75235,0.75245,0.75235,0.7524,26600000.0
2008-06-10 16:28:00,0.7524,0.7529,0.7523,0.7529,73200000.0
2008-06-10 16:29:00,0.75275,0.75275,0.75275,0.75275,9900000.0
2008-06-10 16:30:00,0.7529,0.753,0.7529,0.7529,40700000.0
2008-06-10 16:31:00,0.7529,0.75395,0.7529,0.7537,70300000.0
2008-06-10 16:32:00,0.7537,0.7542,0.7537,0.7539,50800000.0
2008-06-10 16:33:00,0.7539,0.7539,0.7536,0.75365,50500000.0
2008-06-10 16:34:00,0.75365,0.7543,0.7536,0.7543,44300000.0
2008-06-10 16:35:00,0.7543,0.7545,0.754,0.754,54900000.0
2008-06-10 16:36:00,0.754,0.7546,0.754,0.7543,79400000.0
2008-06-10 16:37:00,0.7543,0.7543,0.7539,0.7539,53900000.0
2008-06-10 16:38:00,0.7539,0.7539,0.7536,0.7538,25800000.0
2008-06-10 16:39:00,0.7538,0.7539,0.7538,0.75385,2900000.0
2008-06-10 16:40:00,0.7538,0.75385,0.75335,0.75335,17300000.0
2008-06-10 16:41:00,0.75335,0.75345,0.75335,0.75345,18200000.0
2008-06-10 16:42:00,0.7534,0.7534,0.7533,0.75335,9700000.0
2008-06-10 16:43:00,0.75335,0.7534,0.75335,0.7534,9600000.0
2008-06-10 16:44:00,0.7534,0.7534,0.7529,0.7531,32000000.0
2008-06-10 16:45:00,0.75305,0.7531,0.7529,0.7531,30800000.0
2008-06-10 16:46:00,0.75305,0.75315,0.75245,0.75245,69100000.0
2008-06-10 16:47:00,0.75245,0.75245,0.75175,0.7519,51900000.0
2008-06-10 16:48:00,0.7518,0.75205,0.7518,0.752,24200000.0
2008-06-10 16:49:00,0.75195,0.75205,0.7519,0.7519,25200000.0
2008-06-10 16:50:00,0.7519,0.7519,0.7514,0.75145,51500000.0
2008-06-10 16:51:00,0.7514,0.7517,0.7513,0.75145,30700000.0
2008-06-10 16:52:00,0.75145,0.75195,0.75145,0.7519,21500000.0
2008-06-10 16:53:00,0.7519,0.75205,0.75185,0.75195,4400000.0
2008-06-10 16:54:00,0.7519,0.75195,0.7518,0.7518,29500000.0
2008-06-10 16:55:00,0.7518,0.7518,0.7509,0.7511,40700000.0
2008-06-10 16:56:00,0.7511,0.7514,0.7508,0.7511,62500000.0
2008-06-10 16:57:00,0.7511,0.7511,0.7507,0.75095,64600000.0
2008-06-10 16:58:00,0.75095,0.7511,0.7507,0.7508,42700000.0
2008-06-10 16:59:00,0.75085,0.75095,0.7503,0.7505,59900000.0
2008-06-10 17:00:00,0.75045,0.7512,0.75025,0.7509,69200000.0
2008-06-10 17:01:00,0.751,0.7514,0.751,0.7513,30800000.0
2008-06-10 17:02:00,0.75135,0.75145,0.7512,0.75135,19400000.0
2008-06-10 17:03:00,0.75125,0.75125,0.7512,0.7512,14100000.0
2008-06-10 17:04:00,0.7512,0.75125,0.75115,0.7512,13900000.0
2008-06-10 17:05:00,0.7512,0.7514,0.751,0.75135,39100000.0
2008-06-10 17:06:00,0.7514,0.7515,0.75135,0.75145,18100000.0
2008-06-10 17:07:00,0.75145,0.7517,0.75145,0.7515,29600000.0
2008-06-10 17:08:00,0.7515,0.7515,0.7513,0.7514,67400000.0
2008-06-10 17:09:00,0.7514,0.7514,0.75125,0.7514,55100000.0
2008-06-10 17:10:00,0.7514,0.75145,0.75135,0.75145,9100000.0
2008-06-10 17:11:00,0.7515,0.7519,0.7515,0.75165,43800000.0
2008-06-10 17:12:00,0.75165,0.75165,0.7514,0.7514,22800000.0
2008-06-10 17:13:00,0.75145,0.7516,0.75145,0.7516,9900000.0
2008-06-10 17:14:00,0.75155,0.75165,0.75155,0.7516,20500000.0
2008-06-10 17:15:00,0.7517,0.7517,0.7517,0.7517,2800000.0
2008-06-10 17:16:00,0.75165,0.7517,0.7514,0.7514,41300000.0
2008-06-10 17:17:00,0.7514,0.7517,0.7514,0.7516,26500000.0
2008-06-10 17:18:00,0.7516,0.75185,0.7516,0.75185,13300000.0
2008-06-10 17:19:00,0.75185,0.75185,0.75175,0.75175,3200000.0
2008-06-10 17:20:00,0.7517,0.7517,0.7516,0.7516,17200000.0
2008-06-10 17:21:00,0.75165,0.75165,0.75135,0.7515,41100000.0
2008-06-10 17:22:00,0.75145,0.7516,0.75145,0.75155,15100000.0
2008-06-10 17:23:00,0.7516,0.7517,0.7516,0.75165,12600000.0
2008-06-10 17:24:00,0.7517,0.7517,0.75155,0.75165,24200000.0
2008-06-10 17:25:00,0.75165,0.75165,0.7514,0.7516,71500000.0
2008-06-10 17:26:00,0.7516,0.7516,0.751,0.75145,65000000.0
2008-06-10 17:27:00,0.75145,0.75155,0.75145,0.7515,9600000.0
2008-06-10 17:28:00,0.7515,0.7516,0.7514,0.75155,65800000.0
2008-06-10 17:29:00,0.7515,0.7516,0.75125,0.75145,44600000.0
2008-06-10 17:30:00,0.7514,0.75165,0.7514,0.7516,32100000.0
2008-06-10 17:31:00,0.7516,0.7516,0.75155,0.7516,11100000.0
2008-06-10 17:32:00,0.7516,0.75165,0.75155,0.7516,22900000.0
2008-06-10 17:33:00,0.7516,0.75195,0.7516,0.7519,63400000.0
2008-06-10 17:34:00,0.7519,0.752,0.7515,0.752,43100000.0
2008-06-10 17:35:00,0.752,0.752,0.7519,0.7519,9600000.0
2008-06-10 17:36:00,0.7519,0.75195,0.75175,0.7519,75300000.0
2008-06-10 17:37:00,0.7519,0.7519,0.7517,0.75175,40300000.0
2008-06-10 17:38:00,0.75175,0.7518,0.7516,0.7517,39500000.0
2008-06-10 17:39:00,0.7517,0.75175,0.7515,0.7515,65100000.0
2008-06-10 17:40:00,0.7515,0.7515,0.75135,0.7515,24500000.0
2008-06-10 17:41:00,0.7515,0.7515,0.75145,0.75145,2800000.0
2008-06-10 17:42:00,0.75145,0.75145,0.75125,0.75135,25600000.0
2008-06-10 17:43:00,0.75135,0.75135,0.75055,0.75065,66300000.0
2008-06-10 17:44:00,0.75065,0.75105,0.75055,0.7508,80300000.0
2008-06-10 17:45:00,0.7508,0.7509,0.7506,0.7506,60700000.0
2008-06-10 17:46:00,0.7506,0.75065,0.7506,0.75065,19200000.0
2008-06-10 17:47:00,0.7506,0.7506,0.7506,0.7506,6000000.0
2008-06-10 17:48:00,0.7506,0.7506,0.7506,0.7506,24000000.0
2008-06-10 17:49:00,0.7506,0.7506,0.7506,0.7506,4800000.0
2008-06-10 17:50:00,0.7506,0.7506,0.7503,0.7504,54500000.0
2008-06-10 17:51:00,0.75035,0.75055,0.7501,0.7504,78700000.0
2008-06-10 17:52:00,0.7504,0.75065,0.7502,0.7505,92000000.0
2008-06-10 17:53:00,0.7505,0.7509,0.75045,0.75085,62300000.0
2008-06-10 17:54:00,0.75085,0.7509,0.75055,0.7506,40400000.0
2008-06-10 17:55:00,0.7505,0.7506,0.75045,0.75045,15600000.0
2008-06-10 17:56:00,0.75045,0.7506,0.7503,0.7503,54400000.0
2008-06-10 17:57:00,0.7503,0.7503,0.75,0.75015,68300000.0
2008-06-10 17:58:00,0.7502,0.75035,0.7502,0.75035,46000000.0
2008-06-10 17:59:00,0.7504,0.7506,0.7503,0.75045,29200000.0
2008-06-10 18:00:00,0.7505,0.7507,0.7505,0.7507,18900000.0
2008-06-10 18:01:00,0.7506,0.7506,0.7505,0.7505,2500000.0
2008-06-10 18:02:00,0.7505,0.7506,0.75045,0.7506,21200000.0
2008-06-10 18:03:00,0.7506,0.7506,0.7505,0.7506,5800000.0
2008-06-10 18:04:00,0.7505,0.7506,0.75045,0.7506,10500000.0
2008-06-10 18:05:00,0.75055,0.75055,0.7504,0.75055,20400000.0
2008-06-10 18:06:00,0.7505,0.7506,0.75045,0.7506,14800000.0
2008-06-10 18:07:00,0.7505,0.7505,0.7505,0.7505,1400000.0
2008-06-10 18:08:00,0.75055,0.75105,0.75055,0.751,29600000.0
2008-06-10 18:09:00,0.751,0.75155,0.751,0.7514,58500000.0
2008-06-10 18:10:00,0.7514,0.75145,0.75125,0.7513,48200000.0
2008-06-10 18:11:00,0.75135,0.7515,0.75135,0.7514,16900000.0
2008-06-10 18:12:00,0.7515,0.7515,0.75145,0.7515,14000000.0
2008-06-10 18:13:00,0.7515,0.7515,0.75135,0.7514,10400000.0
2008-06-10 18:14:00,0.7514,0.7514,0.7511,0.7512,17800000.0
2008-06-10 18:15:00,0.7512,0.7512,0.7512,0.7512,4500000.0
2008-06-10 18:16:00,0.7512,0.7512,0.7512,0.7512,2800000.0
2008-06-10 18:17:00,0.75115,0.7512,0.751,0.751,26000000.0
2008-06-10 18:18:00,0.751,0.75105,0.751,0.751,29900000.0
2008-06-10 18:19:00,0.751,0.751,0.751,0.751,1900000.0
2008-06-10 18:20:00,0.751,0.7514,0.751,0.7514,29000000.0
2008-06-10 18:21:00,0.75145,0.75155,0.75145,0.7515,4100000.0
2008-06-10 18:22:00,0.75155,0.75155,0.7515,0.7515,5900000.0
2008-06-10 18:23:00,0.7515,0.7515,0.7515,0.7515,700000.0
2008-06-10 18:24:00,0.7514,0.7518,0.7514,0.7518,22900000.0
2008-06-10 18:25:00,0.7518,0.7518,0.7514,0.7514,26700000.0
2008-06-10 18:26:00,0.7514,0.7514,0.7514,0.7514,3600000.0
2008-06-10 18:27:00,0.7514,0.7514,0.7514,0.7514,10800000.0
2008-06-10 18:28:00,0.7514,0.7514,0.7514,0.7514,4800000.0
2008-06-10 18:29:00,0.7514,0.7515,0.7514,0.7514,14000000.0
2008-06-10 18:30:00,0.7514,0.752,0.7514,0.752,31900000.0
2008-06-10 18:31:00,0.752,0.752,0.75145,0.75145,55800000.0
2008-06-10 18:32:00,0.75145,0.7515,0.7511,0.7513,52400000.0
2008-06-10 18:33:00,0.75135,0.75135,0.7511,0.7513,36900000.0
2008-06-10 18:34:00,0.7513,0.7516,0.7513,0.7516,24500000.0
2008-06-10 18:35:00,0.75195,0.75195,0.7517,0.7517,33800000.0
2008-06-10 18:36:00,0.7517,0.7518,0.7517,0.7517,21000000.0
2008-06-10 18:37:00,0.7517,0.7517,0.7517,0.7517,30000000.0
2008-06-10 18:38:00,0.7517,0.7518,0.75165,0.7517,16900000.0
2008-06-10 18:39:00,0.7517,0.7518,0.7517,0.7518,12000000.0
2008-06-10 18:40:00,0.7518,0.7521,0.7518,0.7521,36700000.0
2008-06-10 18:41:00,0.7521,0.7521,0.7519,0.7521,33600000.0
2008-06-10 18:42:00,0.7521,0.7521,0.7517,0.7517,39900000.0
2008-06-10 18:43:00,0.75175,0.7518,0.75175,0.7518,2500000.0
2008-06-10 18:44:00,0.75165,0.75165,0.75165,0.75165,700000.0
2008-06-10 18:45:00,0.7517,0.7518,0.75165,0.7518,14400000.0
2008-06-10 18:46:00,0.7518,0.75205,0.7518,0.75185,14800000.0
2008-06-10 18:47:00,0.7518,0.7518,0.7518,0.7518,1400000.0
2008-06-10 18:48:00,0.75175,0.75175,0.75175,0.75175,1400000.0
2008-06-10 18:49:00,0.7518,0.7518,0.7517,0.7517,4368000.0
2008-06-10 18:50:00,0.7516,0.7516,0.7516,0.7516,700000.0
2008-06-10 18:51:00,0.75169,0.75183,0.75138,0.75138,128300000.0
2008-06-10 18:52:00,0.7516,0.7517,0.7516,0.7517,11400000.0
2008-06-10 18:53:00,0.7517,0.7523,0.7517,0.752,20500000.0
2008-06-10 18:54:00,0.7519,0.75195,0.7519,0.75195,2100000.0
2008-06-10 18:55:00,0.752,0.7521,0.752,0.7521,4800000.0
2008-06-10 18:56:00,0.7521,0.75225,0.7517,0.7517,24700000.0
2008-06-10 18:57:00,0.752,0.75205,0.7517,0.7517,34200000.0
2008-06-10 18:58:00,0.7517,0.7517,0.7517,0.7517,3600000.0
2008-06-10 18:59:00,0.7517,0.7517,0.7517,0.7517,18600000.0
2008-06-10 19:00:00,0.7517,0.7517,0.7516,0.7516,6100000.0
2008-06-10 19:01:00,0.7516,0.7519,0.7516,0.7519,22900000.0
2008-06-10 19:02:00,0.7519,0.752,0.75185,0.752,9500000.0
2008-06-10 19:03:00,0.75185,0.75185,0.75185,0.75185,1400000.0
2008-06-10 19:04:00,0.7519,0.7524,0.7519,0.7522,11500000.0
2008-06-10 19:05:00,0.75225,0.7523,0.752,0.7521,22400000.0
2008-06-10 19:06:00,0.7521,0.7521,0.752,0.7521,12700000.0
2008-06-10 19:07:00,0.7523,0.7525,0.7521,0.7521,12500000.0
2008-06-10 19:08:00,0.7521,0.7526,0.7521,0.7523,12300000.0
2008-06-10 19:09:00,0.7523,0.7525,0.7523,0.7525,14200000.0
2008-06-10 19:10:00,0.7523,0.7525,0.7523,0.7524,13100000.0
2008-06-10 19:11:00,0.7524,0.7525,0.7524,0.7525,6100000.0
2008-06-10 19:12:00,0.7525,0.7525,0.7523,0.7523,16600000.0
2008-06-10 19:13:00,0.7523,0.7523,0.7523,0.7523,23400000.0
2008-06-10 19:14:00,0.7523,0.7523,0.7523,0.7523,1200000.0
2008-06-10 19:15:00,0.7521,0.7523,0.75205,0.7523,8400000.0
2008-06-10 19:16:00,0.7523,0.7523,0.7523,0.7523,2400000.0
2008-06-10 19:17:00,0.7523,0.75245,0.7523,0.7523,21800000.0
2008-06-10 19:18:00,0.75215,0.75215,0.75215,0.75215,700000.0
2008-06-10 19:19:00,0.75215,0.75215,0.7521,0.7521,13100000.0
2008-06-10 19:20:00,0.75225,0.7523,0.7521,0.7521,27100000.0
2008-06-10 19:21:00,0.7521,0.7521,0.7521,0.7521,1200000.0
2008-06-10 19:22:00,0.75185,0.7521,0.75185,0.7521,4500000.0
2008-06-10 19:23:00,0.75195,0.7521,0.75195,0.7521,5000000.0
2008-06-10 19:24:00,0.7521,0.7521,0.7521,0.7521,1200000.0
2008-06-10 19:25:00,0.75177,0.75195,0.75176,0.75185,207000003.0
2008-06-10 19:26:00,0.7519,0.7521,0.75175,0.7519,11500000.0
2008-06-10 19:27:00,0.7519,0.7519,0.75185,0.7519,7100000.0
2008-06-10 19:28:00,0.7519,0.7521,0.7519,0.7521,13300000.0
2008-06-10 19:29:00,0.752,0.7524,0.752,0.7523,32300000.0
2008-06-10 19:30:00,0.7523,0.7523,0.7521,0.7521,54600000.0
2008-06-10 19:31:00,0.7521,0.7525,0.7521,0.7525,43600000.0
2008-06-10 19:32:00,0.7524,0.7524,0.75235,0.7524,12400000.0
2008-06-10 19:33:00,0.7524,0.7524,0.7524,0.7524,6900000.0
2008-06-10 19:34:00,0.75235,0.75235,0.75235,0.75235,2200000.0
2008-06-10 19:35:00,0.75218,0.75238,0.75213,0.75218,209200000.0
2008-06-10 19:36:00,0.75235,0.7526,0.75235,0.7524,15200000.0
2008-06-10 19:37:00,0.7524,0.7524,0.7524,0.7524,25100000.0
2008-06-10 19:38:00,0.7524,0.7525,0.7524,0.7525,10100000.0
2008-06-10 19:39:00,0.7525,0.7525,0.7523,0.7524,18000000.0
2008-06-10 19:40:00,0.7524,0.7525,0.7524,0.7525,9200000.0
2008-06-10 19:41:00,0.75255,0.7527,0.75255,0.7527,7700000.0
2008-06-10 19:42:00,0.75265,0.75265,0.75265,0.75265,1400000.0
2008-06-10 19:43:00,0.7526,0.7527,0.7526,0.7527,3200000.0
2008-06-10 19:44:00,0.75265,0.7527,0.75265,0.7527,3800000.0
2008-06-10 19:45:00,0.7527,0.7527,0.7526,0.7526,11600000.0
2008-06-10 19:46:00,0.7526,0.7526,0.75255,0.75255,4200000.0
2008-06-10 19:47:00,0.7525,0.7526,0.7525,0.7526,13600000.0
2008-06-10 19:48:00,0.75255,0.75285,0.7525,0.7528,40200000.0
2008-06-10 19:49:00,0.753,0.753,0.7528,0.7528,7300000.0
2008-06-10 19:50:00,0.7528,0.753,0.7528,0.7529,17900000.0
2008-06-10 19:51:00,0.7529,0.7529,0.7529,0.7529,14800000.0
2008-06-10 19:52:00,0.75285,0.75285,0.75285,0.75285,2200000.0
2008-06-10 19:53:00,0.7528,0.7529,0.7524,0.7527,60100000.0
2008-06-10 19:54:00,0.7527,0.7528,0.7525,0.7525,25700000.0
2008-06-10 19:55:00,0.7525,0.7525,0.7525,0.7525,2000000.0
2008-06-10 19:56:00,0.7525,0.7527,0.7525,0.7527,7700000.0
2008-06-10 19:57:00,0.75265,0.75265,0.7526,0.7526,7900000.0
2008-06-10 19:58:00,0.7527,0.7527,0.7527,0.7527,8600000.0
2008-06-10 19:59:00,0.7527,0.7527,0.7526,0.7526,2100000.0
2008-06-10 20:00:00,0.7525,0.7527,0.7522,0.7522,37600000.0
2008-06-10 20:01:00,0.7522,0.7522,0.7522,0.7522,38700000.0
2008-06-10 20:02:00,0.7522,0.7524,0.75175,0.7522,73300000.0
2008-06-10 20:03:00,0.7524,0.7524,0.7521,0.7521,17900000.0
2008-06-10 20:04:00,0.7521,0.7521,0.7518,0.7518,6200000.0
2008-06-10 20:05:00,0.7518,0.7518,0.7517,0.7517,27300000.0
2008-06-10 20:06:00,0.7517,0.7517,0.7517,0.7517,7200000.0
2008-06-10 20:07:00,0.7516,0.7519,0.7516,0.7517,22700000.0
2008-06-10 20:08:00,0.7517,0.7518,0.7516,0.7517,37200000.0
2008-06-10 20:09:00,0.7517,0.7518,0.7516,0.7516,8100000.0
2008-06-10 20:10:00,0.7516,0.7517,0.7515,0.7517,27300000.0
2008-06-10 20:11:00,0.7517,0.7517,0.7514,0.7514,34400000.0
2008-06-10 20:12:00,0.75155,0.7521,0.7513,0.7518,38500000.0
2008-06-10 20:13:00,0.7518,0.7521,0.7518,0.7518,41600000.0
2008-06-10 20:14:00,0.7518,0.752,0.7513,0.7516,80100000.0
2008-06-10 20:15:00,0.7517,0.7519,0.7516,0.7516,39600000.0
2008-06-10 20:16:00,0.7516,0.7522,0.7516,0.752,32700000.0
2008-06-10 20:17:00,0.75205,0.7524,0.75205,0.7521,39100000.0
2008-06-10 20:18:00,0.7521,0.7521,0.75165,0.7519,19100000.0
2008-06-10 20:19:00,0.7518,0.75185,0.7518,0.75185,2900000.0
2008-06-10 20:20:00,0.75185,0.75185,0.7517,0.7517,9200000.0
2008-06-10 20:21:00,0.7517,0.75185,0.7517,0.7517,13700000.0
2008-06-10 20:22:00,0.7517,0.7519,0.7517,0.7519,4500000.0
2008-06-10 20:23:00,0.7519,0.7519,0.7519,0.7519,900000.0
2008-06-10 20:24:00,0.7518,0.7518,0.75175,0.75175,3500000.0
2008-06-10 20:25:00,0.75195,0.752,0.7519,0.7519,6100000.0
2008-06-10 20:26:00,0.7519,0.7519,0.7518,0.7518,5500000.0
2008-06-10 20:27:00,0.7517,0.7517,0.7516,0.7516,12200000.0
2008-06-10 20:28:00,0.7516,0.7516,0.7515,0.7515,6400000.0
2008-06-10 20:29:00,0.7515,0.7517,0.7515,0.7516,17800000.0
2008-06-10 20:30:00,0.7516,0.7516,0.75125,0.7516,22900000.0
2008-06-10 20:31:00,0.75145,0.7516,0.75145,0.7516,5800000.0
2008-06-10 20:32:00,0.7516,0.7516,0.7516,0.7516,9600000.0
2008-06-10 20:33:00,0.7516,0.7516,0.7516,0.7516,11400000.0
2008-06-10 20:34:00,0.7516,0.7516,0.75155,0.75155,4000000.0
2008-06-10 20:35:00,0.7516,0.7516,0.75135,0.7514,29000000.0
2008-06-10 20:36:00,0.7514,0.7518,0.7513,0.7518,53900000.0
2008-06-10 20:37:00,0.7518,0.7518,0.7516,0.7516,55400000.0
2008-06-10 20:38:00,0.7516,0.7517,0.7516,0.7516,8800000.0
2008-06-10 20:39:00,0.7517,0.7517,0.7515,0.7515,21200000.0
2008-06-10 20:40:00,0.7515,0.7515,0.7515,0.7515,8400000.0
2008-06-10 20:41:00,0.7515,0.7515,0.7515,0.7515,33300000.0
2008-06-10 20:42:00,0.7515,0.7515,0.75085,0.75125,48700000.0
2008-06-10 20:43:00,0.75125,0.7513,0.7512,0.7512,5800000.0
2008-06-10 20:44:00,0.75135,0.7514,0.7512,0.7512,21400000.0
2008-06-10 20:45:00,0.7512,0.7514,0.7512,0.7513,11500000.0
2008-06-10 20:46:00,0.7513,0.7513,0.75125,0.75125,3000000.0
2008-06-10 20:47:00,0.75125,0.7514,0.7512,0.7513,21100000.0
2008-06-10 20:48:00,0.7513,0.7513,0.7513,0.7513,1800000.0
2008-06-10 20:49:00,0.7512,0.7512,0.75115,0.7512,4900000.0
2008-06-10 20:50:00,0.75115,0.7513,0.75115,0.7513,27600000.0
2008-06-10 20:51:00,0.7513,0.7513,0.7512,0.7512,3600000.0
2008-06-10 20:52:00,0.7512,0.7512,0.75115,0.75115,6900000.0
2008-06-10 20:53:00,0.7513,0.7513,0.751,0.7513,29300000.0
2008-06-10 20:54:00,0.7513,0.7513,0.7511,0.7513,31300000.0
2008-06-10 20:55:00,0.75125,0.75125,0.75125,0.75125,2800000.0
2008-06-10 20:56:00,0.75125,0.7515,0.75125,0.7513,19900000.0
2008-06-10 20:57:00,0.75135,0.75135,0.75135,0.75135,1400000.0
2008-06-10 20:58:00,0.7513,0.7513,0.7513,0.7513,8700000.0
2008-06-10 20:59:00,0.75135,0.7514,0.7512,0.7513,26200000.0
2008-06-10 21:00:00,0.7513,0.7516,0.75125,0.75155,52800000.0
2008-06-10 21:01:00,0.7515,0.75165,0.7513,0.75145,98600000.0
2008-06-10 21:02:00,0.75145,0.75145,0.7513,0.75145,15700000.0
2008-06-10 21:03:00,0.7514,0.7514,0.75125,0.75135,19100000.0
2008-06-10 21:04:00,0.7513,0.7517,0.75125,0.7517,58200000.0
2008-06-10 21:05:00,0.7516,0.7518,0.7514,0.7517,69300000.0
2008-06-10 21:06:00,0.75185,0.75205,0.75175,0.75205,77400000.0
2008-06-10 21:07:00,0.75205,0.7524,0.752,0.7523,58000000.0
2008-06-10 21:08:00,0.7523,0.75235,0.75225,0.7523,14300000.0
2008-06-10 21:09:00,0.75235,0.7528,0.7523,0.7526,131100000.0
2008-06-10 21:10:00,0.7526,0.7527,0.75245,0.75255,82100000.0
2008-06-10 21:11:00,0.7525,0.7525,0.75245,0.75245,12200000.0
2008-06-10 21:12:00,0.75245,0.75245,0.75245,0.75245,3400000.0
2008-06-10 21:13:00,0.75245,0.75245,0.75245,0.75245,4300000.0
2008-06-10 21:14:00,0.75245,0.7526,0.75245,0.75245,20300000.0
2008-06-10 21:15:00,0.75245,0.75245,0.75245,0.75245,1600000.0
2008-06-10 21:16:00,0.75245,0.75245,0.75245,0.75245,900000.0
2008-06-10 21:17:00,0.75245,0.75245,0.75245,0.75245,1600000.0
2008-06-10 21:18:00,0.75245,0.75245,0.75245,0.75245,5400000.0
2008-06-10 21:19:00,0.75245,0.75245,0.75245,0.75245,7700000.0
2008-06-10 21:20:00,0.75245,0.75245,0.75245,0.75245,10000000.0
2008-06-10 21:21:00,0.75245,0.75245,0.75245,0.75245,900000.0
2008-06-10 21:22:00,0.75245,0.75245,0.75245,0.75245,900000.0
2008-06-10 21:23:00,0.75238,0.7524,0.75227,0.75237,188700004.0
2008-06-10 21:24:00,0.75245,0.7525,0.75245,0.7525,2500000.0
2008-06-10 21:25:00,0.75245,0.75245,0.75245,0.75245,4100000.0
2008-06-10 21:26:00,0.75245,0.75245,0.75245,0.75245,1800000.0
2008-06-10 21:27:00,0.75245,0.75245,0.75245,0.75245,5900000.0
2008-06-10 21:28:00,0.75224,0.75239,0.75218,0.75223,19100000.0
2008-06-10 21:29:00,0.75245,0.7525,0.75245,0.7525,2700000.0
2008-06-10 21:30:00,0.7526,0.7526,0.7526,0.7526,1200000.0
2008-06-10 21:31:00,0.75245,0.75245,0.75245,0.75245,4100000.0
2008-06-10 21:32:00,0.75219,0.75253,0.75217,0.7522,46499999.0
2008-06-10 21:33:00,0.75245,0.75245,0.75245,0.75245,3200000.0
2008-06-10 21:34:00,0.7525,0.7526,0.7525,0.7525,6100000.0
2008-06-10 21:35:00,0.75245,0.75245,0.75245,0.75245,5000000.0
2008-06-10 21:36:00,0.7525,0.7525,0.7525,0.7525,5000000.0
2008-06-10 21:37:00,0.7525,0.7525,0.7525,0.7525,12600000.0
2008-06-10 21:38:00,0.7525,0.7526,0.75245,0.75245,8900000.0
2008-06-10 21:39:00,0.7525,0.7526,0.75245,0.7526,14500000.0
2008-06-10 21:40:00,0.75255,0.75255,0.75255,0.75255,1500000.0
2008-06-10 21:41:00,0.75255,0.75255,0.75255,0.75255,1400000.0
2008-06-10 21:42:00,0.75255,0.75255,0.75255,0.75255,1400000.0
2008-06-10 21:43:00,0.7525,0.75255,0.7525,0.7525,7900000.0
2008-06-10 21:44:00,0.75255,0.7526,0.7525,0.7525,54000000.0
2008-06-10 21:45:00,0.7525,0.7528,0.7525,0.7528,32800000.0
2008-06-10 21:46:00,0.7528,0.7528,0.7528,0.7528,1800000.0
2008-06-10 21:47:00,0.75275,0.7528,0.75275,0.7528,11600000.0
2008-06-10 21:48:00,0.7528,0.7528,0.7528,0.7528,700000.0
2008-06-10 21:49:00,0.7528,0.7528,0.75255,0.75255,33000000.0
2008-06-10 21:50:00,0.75255,0.75255,0.75255,0.75255,1200000.0
2008-06-10 21:51:00,0.75255,0.75255,0.75255,0.75255,1200000.0
2008-06-10 21:52:00,0.75255,0.7526,0.75255,0.7526,3900000.0
2008-06-10 21:53:00,0.7526,0.7527,0.75255,0.7527,11700000.0
2008-06-10 21:54:00,0.7526,0.7526,0.75255,0.75255,15800000.0
2008-06-10 21:55:00,0.75255,0.75255,0.75255,0.75255,700000.0
2008-06-10 21:56:00,0.75255,0.7527,0.75255,0.7527,7800000.0
2008-06-10 21:57:00,0.7526,0.7526,0.7526,0.7526,2500000.0
2008-06-10 21:58:00,0.7526,0.7526,0.7526,0.7526,700000.0
2008-06-10 21:59:00,0.7526,0.7527,0.7526,0.7527,7200000.0
2008-06-10 22:00:00,0.75265,0.75265,0.75255,0.7526,4600000.0
2008-06-10 22:01:00,0.7526,0.7526,0.7526,0.7526,900000.0
2008-06-10 22:02:00,0.75255,0.75255,0.75255,0.75255,2800000.0
2008-06-10 22:03:00,0.75255,0.75255,0.7524,0.7524,35000000.0
2008-06-10 22:04:00,0.7524,0.7524,0.7524,0.7524,15600000.0
2008-06-10 22:05:00,0.7524,0.7524,0.7524,0.7524,2400000.0
2008-06-10 22:06:00,0.7525,0.7528,0.7525,0.7528,18600000.0
2008-06-10 22:07:00,0.75285,0.7529,0.7527,0.7528,73400000.0
2008-06-10 22:08:00,0.7528,0.7529,0.7527,0.7528,25600000.0
2008-06-10 22:09:00,0.7528,0.7529,0.7527,0.7528,16800000.0
2008-06-10 22:10:00,0.7528,0.7528,0.75275,0.75275,3300000.0
2008-06-10 22:11:00,0.75285,0.75305,0.7528,0.7528,21100000.0
2008-06-10 22:12:00,0.75305,0.7531,0.7528,0.7528,33100000.0
2008-06-10 22:13:00,0.753,0.7531,0.753,0.7531,11800000.0
2008-06-10 22:14:00,0.753,0.7532,0.7528,0.7532,27000000.0
2008-06-10 22:15:00,0.7531,0.7531,0.7531,0.7531,1400000.0
2008-06-10 22:16:00,0.7532,0.7533,0.7532,0.7532,13100000.0
2008-06-10 22:17:00,0.7532,0.7532,0.75315,0.75315,4800000.0
2008-06-10 22:18:00,0.75315,0.7533,0.75315,0.7533,6000000.0
2008-06-10 22:19:00,0.7533,0.7533,0.7527,0.7529,16700000.0
2008-06-10 22:20:00,0.75315,0.7533,0.7529,0.7529,30200000.0
2008-06-10 22:21:00,0.7529,0.7531,0.7529,0.7531,7600000.0
2008-06-10 22:22:00,0.75285,0.7531,0.75285,0.7531,1900000.0
2008-06-10 22:23:00,0.75297,0.75302,0.75269,0.75285,97000000.0
2008-06-10 22:24:00,0.7531,0.7532,0.7531,0.7531,32900000.0
2008-06-10 22:25:00,0.75278,0.75286,0.75262,0.7528,32700000.0
2008-06-10 22:26:00,0.753,0.7531,0.753,0.7531,19100000.0
2008-06-10 22:27:00,0.7531,0.7531,0.753,0.753,15400000.0
2008-06-10 22:28:00,0.753,0.753,0.753,0.753,1200000.0
2008-06-10 22:29:00,0.753,0.753,0.753,0.753,3600000.0
2008-06-10 22:30:00,0.7529,0.753,0.7526,0.7526,55900000.0
2008-06-10 22:31:00,0.7526,0.7526,0.7526,0.7526,15700000.0
2008-06-10 22:32:00,0.7528,0.7528,0.7528,0.7528,1200000.0
2008-06-10 22:33:00,0.75248,0.7528,0.75248,0.75273,48700000.0
2008-06-10 22:34:00,0.7528,0.7528,0.7528,0.7528,4900000.0
2008-06-10 22:35:00,0.75251,0.75267,0.75238,0.75238,65400000.0
2008-06-10 22:36:00,0.7529,0.7529,0.7529,0.7529,1200000.0
2008-06-10 22:37:00,0.7528,0.7529,0.7528,0.7529,6700000.0
2008-06-10 22:38:00,0.7528,0.7528,0.7528,0.7528,1200000.0
2008-06-10 22:39:00,0.75255,0.75286,0.75241,0.75243,74200000.0
2008-06-10 22:40:00,0.7529,0.7529,0.7529,0.7529,1200000.0
2008-06-10 22:41:00,0.7528,0.7528,0.7528,0.7528,5600000.0
2008-06-10 22:42:00,0.75254,0.75278,0.7523,0.7523,245200000.0
2008-06-10 22:43:00,0.75228,0.7526,0.75228,0.75253,54100000.0
2008-06-10 22:44:00,0.75254,0.75265,0.75234,0.75257,108100000.0
2008-06-10 22:45:00,0.75267,0.75267,0.75236,0.75256,226900000.0
2008-06-10 22:46:00,0.7529,0.7529,0.7527,0.7527,9800000.0
2008-06-10 22:47:00,0.7529,0.7529,0.7529,0.7529,1200000.0
2008-06-10 22:48:00,0.7528,0.7529,0.7528,0.7528,16200000.0
2008-06-10 22:49:00,0.7528,0.7529,0.7528,0.7529,11700000.0
2008-06-10 22:50:00,0.7529,0.7532,0.7528,0.753,71800000.0
2008-06-10 22:51:00,0.753,0.753,0.753,0.753,34300000.0
2008-06-10 22:52:00,0.753,0.7531,0.7528,0.7531,53800000.0
2008-06-10 22:53:00,0.7531,0.7531,0.7531,0.7531,4800000.0
2008-06-10 22:54:00,0.7531,0.7531,0.7531,0.7531,2400000.0
2008-06-10 22:55:00,0.7531,0.7531,0.7527,0.7528,105400000.0
2008-06-10 22:56:00,0.7528,0.7528,0.7528,0.7528,2400000.0
2008-06-10 22:57:00,0.7527,0.7528,0.7527,0.7528,7000000.0
2008-06-10 22:58:00,0.7528,0.7528,0.7528,0.7528,4800000.0
2008-06-10 22:59:00,0.7528,0.7528,0.7528,0.7528,6000000.0
2008-06-10 23:00:00,0.7527,0.7528,0.7527,0.7528,13900000.0
2008-06-10 23:01:00,0.7528,0.7528,0.7527,0.7528,8200000.0
2008-06-10 23:02:00,0.7528,0.7528,0.7528,0.7528,2400000.0
2008-06-10 23:03:00,0.75268,0.7527,0.75249,0.75249,73600000.0
2008-06-10 23:04:00,0.7528,0.7528,0.7523,0.7523,9300000.0
2008-06-10 23:05:00,0.7523,0.7523,0.7523,0.7523,3600000.0
2008-06-10 23:06:00,0.7519,0.7526,0.7519,0.7526,50200000.0
2008-06-10 23:07:00,0.7526,0.7526,0.7526,0.7526,4800000.0
2008-06-10 23:08:00,0.7524,0.7526,0.7524,0.7526,26500000.0
2008-06-10 23:09:00,0.7526,0.7526,0.7526,0.7526,9600000.0
2008-06-10 23:10:00,0.7526,0.7526,0.7523,0.7523,28100000.0
2008-06-10 23:11:00,0.7524,0.7526,0.7524,0.7525,45900000.0
2008-06-10 23:12:00,0.7523,0.7525,0.7523,0.7525,44300000.0
2008-06-10 23:13:00,0.7525,0.7525,0.7525,0.7525,18900000.0
2008-06-10 23:14:00,0.7525,0.7525,0.7522,0.7525,60100000.0
2008-06-10 23:15:00,0.7524,0.7524,0.7524,0.7524,41200000.0
2008-06-10 23:16:00,0.7524,0.7525,0.7523,0.7525,33200000.0
2008-06-10 23:17:00,0.7525,0.7525,0.7525,0.7525,3200000.0
2008-06-10 23:18:00,0.7525,0.7525,0.7522,0.7522,62400000.0
2008-06-10 23:19:00,0.7522,0.7522,0.7522,0.7522,1200000.0
2008-06-10 23:20:00,0.7522,0.7522,0.7518,0.752,79900000.0
2008-06-10 23:21:00,0.752,0.7521,0.752,0.7521,8200000.0
2008-06-10 23:22:00,0.7521,0.7521,0.7521,0.7521,4900000.0
2008-06-10 23:23:00,0.75192,0.75198,0.75156,0.7519,15900000.0
2008-06-10 23:24:00,0.75195,0.75213,0.75174,0.75213,82100000.0
2008-06-10 23:25:00,0.752,0.7521,0.752,0.7521,31700000.0
2008-06-10 23:26:00,0.7519,0.7519,0.7519,0.7519,1900000.0
2008-06-10 23:27:00,0.7521,0.7522,0.752,0.7522,335100000.0
2008-06-10 23:28:00,0.75225,0.7524,0.75225,0.7523,89100000.0
2008-06-10 23:29:00,0.7522,0.7522,0.7522,0.7522,8100000.0
2008-06-10 23:30:00,0.75185,0.75215,0.75179,0.75192,16500000.0
2008-06-10 23:31:00,0.7521,0.7522,0.7521,0.7522,51400000.0
2008-06-10 23:32:00,0.7523,0.7523,0.7522,0.7522,10000000.0
2008-06-10 23:33:00,0.75205,0.7521,0.75205,0.7521,1600000.0
2008-06-10 23:34:00,0.7522,0.7522,0.7522,0.7522,6000000.0
2008-06-10 23:35:00,0.75205,0.7522,0.75205,0.7521,17600000.0
2008-06-10 23:36:00,0.7521,0.7521,0.752,0.752,12400000.0
2008-06-10 23:37:00,0.752,0.752,0.752,0.752,20700000.0
2008-06-10 23:38:00,0.752,0.752,0.752,0.752,4800000.0
2008-06-10 23:39:00,0.752,0.752,0.752,0.752,1200000.0
2008-06-10 23:40:00,0.75154,0.75176,0.75101,0.75159,189800000.0
2008-06-10 23:41:00,0.752,0.752,0.752,0.752,2400000.0
2008-06-10 23:42:00,0.75154,0.75164,0.7512,0.75148,117199999.0
2008-06-10 23:43:00,0.75156,0.75202,0.75156,0.75157,114400000.0
2008-06-10 23:44:00,0.752,0.752,0.752,0.752,4800000.0
2008-06-10 23:45:00,0.752,0.752,0.752,0.752,9600000.0
2008-06-10 23:46:00,0.752,0.752,0.752,0.752,2400000.0
2008-06-10 23:47:00,0.752,0.752,0.752,0.752,3600000.0
2008-06-10 23:48:00,0.75178,0.75187,0.75167,0.75175,36000000.0
2008-06-10 23:49:00,0.75171,0.75181,0.7516,0.75165,34100000.0
2008-06-10 23:50:00,0.752,0.7521,0.752,0.7521,5800000.0
2008-06-10 23:51:00,0.7521,0.7521,0.7521,0.7521,7900000.0
2008-06-10 23:52:00,0.75183,0.752,0.75165,0.75199,23500000.0
2008-06-10 23:53:00,0.75205,0.7523,0.75205,0.7523,42200000.0
2008-06-10 23:54:00,0.75235,0.7524,0.75235,0.7524,21800000.0
2008-06-10 23:55:00,0.7524,0.7524,0.7524,0.7524,1200000.0
2008-06-10 23:56:00,0.7523,0.7523,0.752,0.7523,65500000.0
2008-06-10 23:57:00,0.7524,0.7525,0.7524,0.7525,32400000.0
2008-06-10 23:58:00,0.7524,0.7524,0.7523,0.7523,51900000.0
2008-06-10 23:59:00,0.7523,0.7524,0.7521,0.7522,90900001.0
2008-06-11 00:00:00,0.7522,0.7523,0.7522,0.7523,17200000.0
2008-06-11 00:01:00,0.7522,0.7523,0.7522,0.7523,6300000.0
2008-06-11 00:02:00,0.7522,0.7523,0.7522,0.7523,21600000.0
2008-06-11 00:03:00,0.7523,0.7523,0.7522,0.7522,73700000.0
2008-06-11 00:04:00,0.7522,0.7523,0.7522,0.7523,18300000.0
2008-06-11 00:05:00,0.7523,0.7525,0.7523,0.7523,23700000.0
2008-06-11 00:06:00,0.7523,0.7523,0.7522,0.7523,71900000.0
2008-06-11 00:07:00,0.7524,0.7525,0.7524,0.7525,6700000.0
2008-06-11 00:08:00,0.7525,0.7525,0.7525,0.7525,1200000.0
2008-06-11 00:09:00,0.7525,0.7525,0.7524,0.7524,3600000.0
2008-06-11 00:10:00,0.7524,0.7525,0.7524,0.7525,13100000.0
2008-06-11 00:11:00,0.7525,0.7525,0.7525,0.7525,1200000.0
2008-06-11 00:12:00,0.7524,0.7524,0.7524,0.7524,7200000.0
2008-06-11 00:13:00,0.7523,0.7523,0.7523,0.7523,25000000.0
2008-06-11 00:14:00,0.7523,0.7524,0.7523,0.7524,34200000.0
2008-06-11 00:15:00,0.7524,0.7524,0.7522,0.7523,42000000.0
2008-06-11 00:16:00,0.7523,0.7523,0.7523,0.7523,3600000.0
2008-06-11 00:17:00,0.7521,0.7524,0.7521,0.7524,9100000.0
2008-06-11 00:18:00,0.7523,0.7523,0.7522,0.7522,30000000.0
2008-06-11 00:19:00,0.7522,0.7522,0.7522,0.7522,45000000.0
2008-06-11 00:20:00,0.7522,0.7522,0.7522,0.7522,98800000.0
2008-06-11 00:21:00,0.7522,0.7524,0.7522,0.7524,26500000.0
2008-06-11 00:22:00,0.7523,0.7523,0.7523,0.7523,35200000.0
2008-06-11 00:23:00,0.75219,0.75233,0.75201,0.7522,40800000.0
2008-06-11 00:24:00,0.752,0.7525,0.752,0.7523,183300000.0
2008-06-11 00:25:00,0.7523,0.7523,0.7522,0.7523,25000000.0
2008-06-11 00:26:00,0.7523,0.7523,0.7522,0.7523,76599999.0
2008-06-11 00:27:00,0.7523,0.7525,0.7523,0.7525,62400000.0
2008-06-11 00:28:00,0.7525,0.7525,0.7525,0.7525,1200000.0
2008-06-11 00:29:00,0.75214,0.7525,0.75199,0.7522,293300000.0
2008-06-11 00:30:00,0.7523,0.7524,0.7523,0.7524,296200000.0
2008-06-11 00:31:00,0.7524,0.7525,0.7523,0.7523,56500000.0
2008-06-11 00:32:00,0.7523,0.7526,0.7523,0.7526,156600000.0
2008-06-11 00:33:00,0.7526,0.7526,0.7526,0.7526,3600000.0
2008-06-11 00:34:00,0.75238,0.75261,0.75223,0.75224,34700000.0
2008-06-11 00:35:00,0.7526,0.7527,0.7524,0.7524,82500000.0
2008-06-11 00:36:00,0.7524,0.7527,0.7524,0.7526,76400000.0
2008-06-11 00:37:00,0.7526,0.7526,0.7526,0.7526,6600000.0
2008-06-11 00:38:00,0.75235,0.7527,0.75235,0.7527,50000000.0
2008-06-11 00:39:00,0.7527,0.7527,0.7527,0.7527,8600000.0
2008-06-11 00:40:00,0.7527,0.7527,0.7526,0.7526,1900000.0
2008-06-11 00:41:00,0.7527,0.7529,0.7527,0.7527,62400000.0
2008-06-11 00:42:00,0.75237,0.75271,0.75237,0.7526,97400000.0
2008-06-11 00:43:00,0.7527,0.7527,0.7526,0.7527,29400000.0
2008-06-11 00:44:00,0.7527,0.7527,0.7527,0.7527,6800000.0
2008-06-11 00:45:00,0.7527,0.7535,0.7527,0.753,442500000.0
2008-06-11 00:46:00,0.753,0.753,0.7528,0.7528,158999999.0
2008-06-11 00:47:00,0.7528,0.7529,0.7528,0.7529,216600000.0
2008-06-11 00:48:00,0.7529,0.7532,0.7529,0.7532,286600001.0
2008-06-11 00:49:00,0.7531,0.7531,0.753,0.7531,146400000.0
2008-06-11 00:50:00,0.7531,0.7533,0.7531,0.7532,162300000.0
2008-06-11 00:51:00,0.7532,0.7532,0.753,0.753,48100000.0
2008-06-11 00:52:00,0.753,0.753,0.7528,0.753,327499999.0
2008-06-11 00:53:00,0.753,0.753,0.75285,0.75285,1900000.0
2008-06-11 00:54:00,0.75285,0.753,0.75285,0.753,26300000.0
2008-06-11 00:55:00,0.753,0.7531,0.753,0.7531,53100000.0
2008-06-11 00:56:00,0.7531,0.7531,0.7531,0.7531,38700000.0
2008-06-11 00:57:00,0.7531,0.7532,0.7531,0.7532,17600000.0
2008-06-11 00:58:00,0.7532,0.7533,0.7532,0.7532,44600000.0
2008-06-11 00:59:00,0.7532,0.7533,0.7532,0.7532,15300000.0
2008-06-11 01:00:00,0.7532,0.7534,0.7531,0.7534,260100000.0
2008-06-11 01:01:00,0.7533,0.7535,0.7532,0.7535,93300000.0
2008-06-11 01:02:00,0.7535,0.7537,0.7535,0.7537,116999999.0
2008-06-11 01:03:00,0.7537,0.754,0.7537,0.7539,110100000.0
2008-06-11 01:04:00,0.7539,0.7539,0.7537,0.7537,24700000.0
2008-06-11 01:05:00,0.7539,0.7539,0.7536,0.7536,100200000.0
2008-06-11 01:06:00,0.7535,0.7537,0.7535,0.7535,124900002.0
2008-06-11 01:07:00,0.7535,0.7536,0.7535,0.7535,117100000.0
2008-06-11 01:08:00,0.7534,0.7534,0.7533,0.7534,173000000.0
2008-06-11 01:09:00,0.7534,0.7534,0.7534,0.7534,6100000.0
2008-06-11 01:10:00,0.7536,0.7536,0.7534,0.7535,25600000.0
2008-06-11 01:11:00,0.7535,0.7535,0.7535,0.7535,17600000.0
2008-06-11 01:12:00,0.75328,0.75349,0.75318,0.75335,54000000.0
2008-06-11 01:13:00,0.7535,0.7535,0.7535,0.7535,1200000.0
2008-06-11 01:14:00,0.7535,0.7535,0.7534,0.7535,19800001.0
2008-06-11 01:15:00,0.7535,0.7535,0.7533,0.7533,67000000.0
2008-06-11 01:16:00,0.7533,0.7533,0.7532,0.7533,64500000.0
2008-06-11 01:17:00,0.7532,0.7532,0.7532,0.7532,36300000.0
2008-06-11 01:18:00,0.7532,0.7533,0.7532,0.7533,120400000.0
2008-06-11 01:19:00,0.7533,0.7535,0.7533,0.7535,188500000.0
2008-06-11 01:20:00,0.7535,0.7536,0.7535,0.7536,96400001.0
2008-06-11 01:21:00,0.7536,0.7537,0.7536,0.7537,81600000.0
2008-06-11 01:22:00,0.7538,0.7539,0.7538,0.7538,156199999.0
2008-06-11 01:23:00,0.7538,0.7538,0.7536,0.7537,118000000.0
2008-06-11 01:24:00,0.7537,0.7537,0.7537,0.7537,16000000.0
2008-06-11 01:25:00,0.7537,0.7537,0.7537,0.7537,20700000.0
2008-06-11 01:26:00,0.7537,0.7537,0.7536,0.7536,68400000.0
2008-06-11 01:27:00,0.7536,0.7536,0.7534,0.7534,81600000.0
2008-06-11 01:28:00,0.7534,0.7534,0.7533,0.7534,78600000.0
2008-06-11 01:29:00,0.7534,0.7534,0.7534,0.7534,7800000.0
2008-06-11 01:30:00,0.7534,0.7534,0.7534,0.7534,35900000.0
2008-06-11 01:31:00,0.7534,0.7534,0.7533,0.7533,27300000.0
2008-06-11 01:32:00,0.7533,0.7533,0.7533,0.7533,3600000.0
2008-06-11 01:33:00,0.75285,0.75298,0.75255,0.75282,164800003.0
2008-06-11 01:34:00,0.7533,0.7533,0.7533,0.7533,3600000.0
2008-06-11 01:35:00,0.7533,0.7533,0.753,0.753,94300000.0
2008-06-11 01:36:00,0.7531,0.7531,0.753,0.753,213700001.0
2008-06-11 01:37:00,0.753,0.753,0.7528,0.7528,185299999.0
2008-06-11 01:38:00,0.7528,0.7528,0.7528,0.7528,16600000.0
2008-06-11 01:39:00,0.7528,0.753,0.7528,0.753,83899999.0
2008-06-11 01:40:00,0.753,0.753,0.7529,0.7529,41500000.0
2008-06-11 01:41:00,0.7527,0.7529,0.7527,0.7528,60600000.0
2008-06-11 01:42:00,0.7527,0.7528,0.7527,0.7528,27600000.0
2008-06-11 01:43:00,0.7528,0.753,0.7528,0.7529,123700000.0
2008-06-11 01:44:00,0.7529,0.753,0.7529,0.753,17800000.0
2008-06-11 01:45:00,0.753,0.753,0.7529,0.7529,79200000.0
2008-06-11 01:46:00,0.7529,0.7529,0.7528,0.7528,20100000.0
2008-06-11 01:47:00,0.7528,0.7528,0.7528,0.7528,17200000.0
2008-06-11 01:48:00,0.7528,0.7528,0.7528,0.7528,7600000.0
2008-06-11 01:49:00,0.7528,0.7529,0.7528,0.7528,52600000.0
2008-06-11 01:50:00,0.7528,0.753,0.7528,0.753,95600000.0
2008-06-11 01:51:00,0.753,0.753,0.7529,0.7529,43800000.0
2008-06-11 01:52:00,0.7529,0.7529,0.7529,0.7529,16800000.0
2008-06-11 01:53:00,0.7529,0.7531,0.7529,0.7531,46000000.0
2008-06-11 01:54:00,0.7531,0.7534,0.753,0.7532,213600000.0
2008-06-11 01:55:00,0.7532,0.7532,0.7532,0.7532,26200000.0
2008-06-11 01:56:00,0.7532,0.7532,0.7532,0.7532,23800000.0
2008-06-11 01:57:00,0.7532,0.7533,0.7532,0.7532,96000000.0
2008-06-11 01:58:00,0.7532,0.7532,0.7531,0.7531,54800000.0
2008-06-11 01:59:00,0.7531,0.7532,0.7531,0.7532,54100001.0
2008-06-11 02:00:00,0.75315,0.7532,0.753,0.753,445900004.0
2008-06-11 02:01:00,0.753,0.7533,0.753,0.7533,175500000.0
2008-06-11 02:02:00,0.75325,0.7533,0.7531,0.75325,81000000.0
2008-06-11 02:03:00,0.75325,0.7533,0.7532,0.7533,110599999.0
2008-06-11 02:04:00,0.7533,0.7533,0.7532,0.75325,56000000.0
2008-06-11 02:05:00,0.75325,0.7533,0.7532,0.7533,29400000.0
2008-06-11 02:06:00,0.7535,0.7535,0.7532,0.7532,36400000.0
2008-06-11 02:07:00,0.7535,0.7535,0.7532,0.7534,13800000.0
2008-06-11 02:08:00,0.7534,0.7534,0.7532,0.7532,46200000.0
2008-06-11 02:09:00,0.75325,0.7533,0.7532,0.7533,21200000.0
2008-06-11 02:10:00,0.7533,0.7533,0.7533,0.7533,1200000.0
2008-06-11 02:11:00,0.7533,0.7533,0.7532,0.7532,37600000.0
2008-06-11 02:12:00,0.7532,0.7534,0.7532,0.7534,122800000.0
2008-06-11 02:13:00,0.7534,0.7534,0.7533,0.7533,66700000.0
2008-06-11 02:14:00,0.7533,0.7535,0.7533,0.7535,187500000.0
2008-06-11 02:15:00,0.7535,0.7536,0.7533,0.7533,79100000.0
2008-06-11 02:16:00,0.7533,0.7533,0.7533,0.7533,41000000.0
2008-06-11 02:17:00,0.7533,0.7533,0.7533,0.7533,84100000.0
2008-06-11 02:18:00,0.7533,0.7533,0.7531,0.7531,7100000.0
2008-06-11 02:19:00,0.7531,0.7533,0.7531,0.7532,68100000.0
2008-06-11 02:20:00,0.7532,0.7532,0.7531,0.7531,26700000.0
2008-06-11 02:21:00,0.7532,0.7532,0.7532,0.7532,1200000.0
2008-06-11 02:22:00,0.753,0.7531,0.753,0.7531,7400000.0
2008-06-11 02:23:00,0.7531,0.7533,0.7531,0.7532,122000000.0
2008-06-11 02:24:00,0.7532,0.7532,0.7531,0.7531,67600000.0
2008-06-11 02:25:00,0.7531,0.7532,0.7531,0.7532,254700000.0
2008-06-11 02:26:00,0.7532,0.7532,0.7532,0.7532,5400000.0
2008-06-11 02:27:00,0.7532,0.7532,0.7532,0.7532,29200000.0
2008-06-11 02:28:00,0.7532,0.7533,0.7531,0.7532,100200000.0
2008-06-11 02:29:00,0.7532,0.7533,0.7532,0.7533,130300000.0
2008-06-11 02:30:00,0.7533,0.7533,0.7531,0.7532,160900000.0
2008-06-11 02:31:00,0.7532,0.7532,0.7532,0.7532,32600000.0
2008-06-11 02:32:00,0.7531,0.7532,0.7531,0.7532,122499999.0
2008-06-11 02:33:00,0.7532,0.7532,0.7531,0.7532,215400001.0
2008-06-11 02:34:00,0.7532,0.7532,0.753,0.7531,110600000.0
2008-06-11 02:35:00,0.7531,0.7532,0.7531,0.7532,231400000.0
2008-06-11 02:36:00,0.7534,0.7534,0.7532,0.7532,40900000.0
2008-06-11 02:37:00,0.7532,0.7532,0.7531,0.7532,39100000.0
2008-06-11 02:38:00,0.7532,0.7533,0.7532,0.7533,50500000.0
2008-06-11 02:39:00,0.7533,0.7534,0.7533,0.75335,70400000.0
2008-06-11 02:40:00,0.75335,0.7536,0.7533,0.7535,113800001.0
2008-06-11 02:41:00,0.7535,0.7536,0.7535,0.7536,94600000.0
2008-06-11 02:42:00,0.7536,0.7538,0.7536,0.7538,127400000.0
2008-06-11 02:43:00,0.7538,0.7538,0.7536,0.7537,111900000.0
2008-06-11 02:44:00,0.7537,0.7538,0.7537,0.7538,127300000.0
2008-06-11 02:45:00,0.7537,0.7537,0.7536,0.7537,60300000.0
2008-06-11 02:46:00,0.7537,0.7541,0.7537,0.7541,229200000.0
2008-06-11 02:47:00,0.754,0.7542,0.7538,0.754,47700000.0
2008-06-11 02:48:00,0.754,0.754,0.7537,0.7539,257000000.0
2008-06-11 02:49:00,0.7539,0.7541,0.7537,0.7541,162800001.0
2008-06-11 02:50:00,0.7541,0.7541,0.7537,0.7539,296199999.0
2008-06-11 02:51:00,0.7539,0.7539,0.7538,0.7539,99100000.0
2008-06-11 02:52:00,0.7538,0.7538,0.7538,0.7538,58900000.0
2008-06-11 02:53:00,0.7538,0.7538,0.7537,0.7537,83800000.0
2008-06-11 02:54:00,0.7537,0.7537,0.7536,0.7536,87600000.0
2008-06-11 02:55:00,0.7536,0.7536,0.7536,0.7536,9600000.0
2008-06-11 02:56:00,0.7536,0.7536,0.7536,0.7536,7200000.0
2008-06-11 02:57:00,0.7536,0.7536,0.7536,0.7536,8400000.0
2008-06-11 02:58:00,0.7536,0.7536,0.7535,0.7535,9700000.0
2008-06-11 02:59:00,0.75335,0.7536,0.75335,0.7536,8300000.0
2008-06-11 03:00:00,0.7534,0.7535,0.7534,0.7535,8100000.0
2008-06-11 03:01:00,0.7536,0.7536,0.7536,0.7536,7200000.0
2008-06-11 03:02:00,0.7536,0.7536,0.7533,0.7536,23400000.0
2008-06-11 03:03:00,0.7536,0.7537,0.7535,0.7535,40400000.0
2008-06-11 03:04:00,0.7535,0.7536,0.7535,0.7536,38900000.0
2008-06-11 03:05:00,0.7535,0.7535,0.7535,0.7535,9100000.0
2008-06-11 03:06:00,0.7536,0.7536,0.7535,0.7536,43300000.0
2008-06-11 03:07:00,0.7535,0.7536,0.7534,0.7535,102300000.0
2008-06-11 03:08:00,0.7535,0.7536,0.7535,0.7536,24100000.0
2008-06-11 03:09:00,0.7536,0.75365,0.7536,0.7536,44600000.0
2008-06-11 03:10:00,0.7536,0.7536,0.7535,0.7535,77500000.0
2008-06-11 03:11:00,0.7535,0.7535,0.7533,0.7534,111300000.0
2008-06-11 03:12:00,0.7534,0.7535,0.7534,0.7534,46700000.0
2008-06-11 03:13:00,0.7535,0.7535,0.7534,0.7534,26200000.0
2008-06-11 03:14:00,0.7534,0.7536,0.7534,0.7535,86200000.0
2008-06-11 03:15:00,0.7535,0.7535,0.7535,0.7535,23900000.0
2008-06-11 03:16:00,0.7534,0.7535,0.7534,0.7535,15800000.0
2008-06-11 03:17:00,0.7535,0.7536,0.7535,0.7535,99100000.0
2008-06-11 03:18:00,0.7535,0.7535,0.7535,0.7535,64500000.0
2008-06-11 03:19:00,0.7535,0.7535,0.7535,0.7535,43800000.0
2008-06-11 03:20:00,0.7535,0.7536,0.7535,0.7535,115900000.0
2008-06-11 03:21:00,0.7535,0.7537,0.7535,0.7536,105900000.0
2008-06-11 03:22:00,0.7536,0.7536,0.7536,0.7536,16700000.0
2008-06-11 03:23:00,0.7536,0.7536,0.75345,0.7536,15700000.0
2008-06-11 03:24:00,0.7536,0.7537,0.7536,0.7537,19300000.0
2008-06-11 03:25:00,0.75353,0.75353,0.75325,0.7534,23700000.0
2008-06-11 03:26:00,0.7537,0.7537,0.7537,0.7537,20800000.0
2008-06-11 03:27:00,0.7537,0.7537,0.7535,0.7537,23900000.0
2008-06-11 03:28:00,0.7537,0.7538,0.7537,0.7538,19900000.0
2008-06-11 03:29:00,0.7538,0.7538,0.7537,0.7538,43400000.0
2008-06-11 03:30:00,0.7538,0.7538,0.7537,0.7537,14200000.0
2008-06-11 03:31:00,0.75343,0.75359,0.75336,0.75354,10700000.0
2008-06-11 03:32:00,0.7537,0.7538,0.7537,0.7538,16300000.0
2008-06-11 03:33:00,0.7537,0.7537,0.7537,0.7537,16000000.0
2008-06-11 03:34:00,0.7537,0.7537,0.7536,0.7537,7600000.0
2008-06-11 03:35:00,0.7537,0.7537,0.7537,0.7537,1200000.0
2008-06-11 03:36:00,0.7537,0.7537,0.7537,0.7537,1200000.0
2008-06-11 03:37:00,0.7536,0.7537,0.7536,0.7537,22100000.0
2008-06-11 03:38:00,0.75341,0.75346,0.75326,0.75346,25000000.0
2008-06-11 03:39:00,0.7535,0.7537,0.7535,0.7537,13400000.0
2008-06-11 03:40:00,0.7537,0.7537,0.7533,0.7533,109300000.0
2008-06-11 03:41:00,0.7533,0.7535,0.7533,0.7535,220100000.0
2008-06-11 03:42:00,0.7535,0.7535,0.7534,0.7535,57900000.0
2008-06-11 03:43:00,0.7535,0.7535,0.7533,0.7535,67600000.0
2008-06-11 03:44:00,0.7535,0.7535,0.7533,0.7534,131500000.0
2008-06-11 03:45:00,0.7534,0.7535,0.7534,0.7534,131600000.0
2008-06-11 03:46:00,0.7534,0.7534,0.7533,0.7533,207100000.0
2008-06-11 03:47:00,0.7533,0.7533,0.753,0.7532,92700000.0
2008-06-11 03:48:00,0.7531,0.7533,0.7531,0.7532,296900002.0
2008-06-11 03:49:00,0.7532,0.7533,0.7532,0.7533,97499999.0
2008-06-11 03:50:00,0.7533,0.7534,0.7533,0.7533,11100000.0
2008-06-11 03:51:00,0.7533,0.7535,0.7533,0.7535,99100000.0
2008-06-11 03:52:00,0.7535,0.7535,0.7535,0.7535,11100000.0
2008-06-11 03:53:00,0.7535,0.7535,0.7535,0.7535,3300000.0
2008-06-11 03:54:00,0.7535,0.7536,0.7535,0.7535,9500000.0
2008-06-11 03:55:00,0.7535,0.7535,0.7534,0.7534,32999999.0
2008-06-11 03:56:00,0.7535,0.7535,0.7535,0.7535,900000.0
2008-06-11 03:57:00,0.75335,0.7534,0.75335,0.7534,11700000.0
2008-06-11 03:58:00,0.7534,0.7535,0.7534,0.75345,26199999.0
2008-06-11 03:59:00,0.75345,0.75345,0.75345,0.75345,4800000.0
2008-06-11 04:00:00,0.7532,0.75358,0.7529,0.7529,91500001.0
2008-06-11 04:01:00,0.75345,0.75345,0.75345,0.75345,7200000.0
2008-06-11 04:02:00,0.75345,0.75345,0.75345,0.75345,21600000.0
2008-06-11 04:03:00,0.75345,0.75345,0.75345,0.75345,1200000.0
2008-06-11 04:04:00,0.75345,0.75345,0.75345,0.75345,7200000.0
2008-06-11 04:05:00,0.7536,0.75365,0.7534,0.7536,29900000.0
2008-06-11 04:06:00,0.7536,0.7536,0.7536,0.7536,5400000.0
2008-06-11 04:07:00,0.7536,0.7536,0.7535,0.7536,19900000.0
2008-06-11 04:08:00,0.7536,0.7536,0.7535,0.7535,46900000.0
2008-06-11 04:09:00,0.7535,0.7535,0.7535,0.7535,12000000.0
2008-06-11 04:10:00,0.7531,0.75356,0.75302,0.75326,72700000.0
2008-06-11 04:11:00,0.75323,0.75341,0.75312,0.75312,74400001.0
2008-06-11 04:12:00,0.7534,0.7535,0.7534,0.7535,68500000.0
2008-06-11 04:13:00,0.7535,0.7536,0.7535,0.7536,19700000.0
2008-06-11 04:14:00,0.7536,0.7537,0.7536,0.7537,27300000.0
2008-06-11 04:15:00,0.7537,0.7537,0.7537,0.7537,3300000.0
2008-06-11 04:16:00,0.7537,0.7537,0.7536,0.7537,39700000.0
2008-06-11 04:17:00,0.75355,0.7537,0.75355,0.7537,22600000.0
2008-06-11 04:18:00,0.7537,0.7537,0.7536,0.7537,61300000.0
2008-06-11 04:19:00,0.7538,0.7538,0.7538,0.7538,100000.0
2008-06-11 04:20:00,0.7538,0.7538,0.7538,0.7538,1000000.0
2008-06-11 04:21:00,0.7537,0.7537,0.7537,0.7537,1200000.0
2008-06-11 04:22:00,0.7538,0.7538,0.7538,0.7538,300000.0
2008-06-11 04:23:00,0.7538,0.7538,0.7534,0.7534,141500001.0
2008-06-11 04:24:00,0.7534,0.7535,0.7534,0.7535,63200000.0
2008-06-11 04:25:00,0.7535,0.7535,0.7535,0.7535,63400000.0
2008-06-11 04:26:00,0.7535,0.7535,0.7534,0.7535,51400000.0
2008-06-11 04:27:00,0.7535,0.7535,0.7535,0.7535,23000000.0
2008-06-11 04:28:00,0.7535,0.75355,0.7535,0.75355,6900000.0
2008-06-11 04:29:00,0.75355,0.75355,0.75355,0.75355,9600000.0
2008-06-11 04:30:00,0.75355,0.75355,0.75355,0.75355,6000000.0
2008-06-11 04:31:00,0.75355,0.75355,0.75355,0.75355,1200000.0
2008-06-11 04:32:00,0.75355,0.75355,0.7534,0.75345,89400000.0
2008-06-11 04:33:00,0.75345,0.7535,0.75345,0.7535,3600000.0
2008-06-11 04:34:00,0.7535,0.7535,0.7535,0.7535,18000000.0
2008-06-11 04:35:00,0.7535,0.7535,0.7535,0.7535,4800000.0
2008-06-11 04:36:00,0.7535,0.7535,0.7535,0.7535,17700000.0
2008-06-11 04:37:00,0.7535,0.7535,0.7535,0.7535,7600000.0
2008-06-11 04:38:00,0.7535,0.75355,0.7535,0.7535,44400000.0
2008-06-11 04:39:00,0.7535,0.7535,0.7534,0.7534,35200000.0
2008-06-11 04:40:00,0.7534,0.7534,0.7534,0.7534,2600000.0
2008-06-11 04:41:00,0.7534,0.75345,0.7534,0.75345,11100000.0
2008-06-11 04:42:00,0.75345,0.7535,0.7534,0.75345,76700000.0
2008-06-11 04:43:00,0.75345,0.75345,0.75345,0.75345,400000.0
2008-06-11 04:44:00,0.75345,0.75345,0.75345,0.75345,200000.0
2008-06-11 04:45:00,0.75305,0.75335,0.75286,0.75296,62600000.0
2008-06-11 04:46:00,0.75295,0.75328,0.75295,0.75315,43600000.0
2008-06-11 04:47:00,0.7532,0.75324,0.75298,0.75309,26600000.0
2008-06-11 04:48:00,0.75345,0.75345,0.75345,0.75345,2800000.0
2008-06-11 04:49:00,0.75345,0.7535,0.75345,0.7535,19900000.0
2008-06-11 04:50:00,0.7535,0.7535,0.7535,0.7535,46300000.0
2008-06-11 04:51:00,0.7535,0.75355,0.7534,0.7535,130300000.0
2008-06-11 04:52:00,0.7535,0.7536,0.7535,0.7535,60300000.0
2008-06-11 04:53:00,0.7535,0.7535,0.7534,0.75345,56700000.0
2008-06-11 04:54:00,0.75345,0.75345,0.7534,0.75345,21300000.0
2008-06-11 04:55:00,0.75345,0.75345,0.7534,0.75345,20100000.0
2008-06-11 04:56:00,0.7535,0.7535,0.7535,0.7535,1800000.0
2008-06-11 04:57:00,0.75345,0.7535,0.7534,0.75345,34100000.0
2008-06-11 04:58:00,0.7534,0.75345,0.7534,0.7534,34200000.0
2008-06-11 04:59:00,0.75345,0.75345,0.7534,0.7534,20200000.0
2008-06-11 05:00:00,0.7532,0.7533,0.75283,0.75295,7400000.0
2008-06-11 05:01:00,0.7534,0.75345,0.7533,0.7534,102700000.0
2008-06-11 05:02:00,0.7534,0.7534,0.7533,0.75335,71600000.0
2008-06-11 05:03:00,0.75335,0.75335,0.75335,0.75335,1800000.0
2008-06-11 05:04:00,0.75335,0.75335,0.75335,0.75335,11700000.0
2008-06-11 05:05:00,0.75335,0.75335,0.75335,0.75335,4700000.0
2008-06-11 05:06:00,0.75335,0.75335,0.75335,0.75335,1200000.0
2008-06-11 05:07:00,0.75335,0.75335,0.75335,0.75335,200000.0
2008-06-11 05:08:00,0.75296,0.75317,0.75276,0.75305,35700000.0
2008-06-11 05:09:00,0.75335,0.75335,0.75335,0.75335,3800000.0
2008-06-11 05:10:00,0.75335,0.75335,0.75335,0.75335,3400000.0
2008-06-11 05:11:00,0.7533,0.75335,0.7533,0.75335,19300000.0
2008-06-11 05:12:00,0.7533,0.7534,0.7533,0.7534,54500000.0
2008-06-11 05:13:00,0.7534,0.7534,0.7534,0.7534,48000000.0
2008-06-11 05:14:00,0.7534,0.7534,0.7534,0.7534,5300000.0
2008-06-11 05:15:00,0.7534,0.7534,0.7534,0.7534,65100000.0
2008-06-11 05:16:00,0.7534,0.7535,0.7532,0.7533,94600000.0
2008-06-11 05:17:00,0.7533,0.7533,0.7533,0.7533,124500000.0
2008-06-11 05:18:00,0.7533,0.7533,0.7533,0.7533,28100000.0
2008-06-11 05:19:00,0.7533,0.7533,0.7533,0.7533,69200000.0
2008-06-11 05:20:00,0.7533,0.7533,0.7533,0.7533,11800000.0
2008-06-11 05:21:00,0.7533,0.7533,0.7533,0.7533,44500000.0
2008-06-11 05:22:00,0.7533,0.7533,0.7533,0.7533,1200000.0
2008-06-11 05:23:00,0.75315,0.7533,0.75315,0.7533,63300000.0
2008-06-11 05:24:00,0.7533,0.7533,0.7533,0.7533,39500000.0
2008-06-11 05:25:00,0.7533,0.7533,0.7533,0.7533,92700000.0
2008-06-11 05:26:00,0.7533,0.7533,0.7532,0.7533,42800001.0
2008-06-11 05:27:00,0.7533,0.7534,0.7532,0.7534,108800000.0
2008-06-11 05:28:00,0.7534,0.7534,0.7533,0.7534,71600000.0
2008-06-11 05:29:00,0.7535,0.7535,0.7534,0.7534,94800000.0
2008-06-11 05:30:00,0.7534,0.7535,0.7533,0.7533,40900000.0
2008-06-11 05:31:00,0.7533,0.7534,0.7533,0.7534,39100000.0
2008-06-11 05:32:00,0.7534,0.7535,0.7534,0.7534,50200000.0
2008-06-11 05:33:00,0.7534,0.7534,0.7534,0.7534,5300000.0
2008-06-11 05:34:00,0.7534,0.7535,0.7534,0.7535,86599999.0
2008-06-11 05:35:00,0.7535,0.7536,0.7535,0.7535,127000000.0
2008-06-11 05:36:00,0.7535,0.7535,0.7535,0.7535,6000000.0
2008-06-11 05:37:00,0.75345,0.75345,0.7534,0.75345,2000000.0
2008-06-11 05:38:00,0.75345,0.75355,0.7534,0.75355,22800000.0
2008-06-11 05:39:00,0.7535,0.75355,0.7535,0.75355,10800000.0
2008-06-11 05:40:00,0.75355,0.75355,0.7534,0.75345,20700000.0
2008-06-11 05:41:00,0.75345,0.7535,0.7534,0.7535,17200000.0
2008-06-11 05:42:00,0.7535,0.7535,0.75345,0.75345,1800000.0
2008-06-11 05:43:00,0.7534,0.75345,0.7534,0.75345,14200000.0
2008-06-11 05:44:00,0.7535,0.7536,0.7535,0.7536,9300000.0
2008-06-11 05:45:00,0.75312,0.75331,0.75293,0.75316,27300000.0
2008-06-11 05:46:00,0.7535,0.7536,0.7535,0.7536,6200000.0
2008-06-11 05:47:00,0.7536,0.7536,0.7536,0.7536,2100000.0
2008-06-11 05:48:00,0.7536,0.7536,0.7536,0.7536,2800000.0
2008-06-11 05:49:00,0.7535,0.7535,0.75325,0.75325,1900000.0
2008-06-11 05:50:00,0.75325,0.7536,0.75325,0.7536,3600000.0
2008-06-11 05:51:00,0.7536,0.7536,0.7534,0.7534,7000000.0
2008-06-11 05:52:00,0.7534,0.7535,0.7534,0.7535,26800000.0
2008-06-11 05:53:00,0.7535,0.7535,0.7535,0.7535,9600000.0
2008-06-11 05:54:00,0.75345,0.75345,0.75345,0.75345,1200000.0
2008-06-11 05:55:00,0.7534,0.7534,0.7534,0.7534,46000000.0
2008-06-11 05:56:00,0.7534,0.7535,0.7534,0.7535,45500000.0
2008-06-11 05:57:00,0.7535,0.7535,0.7535,0.7535,26700000.0
2008-06-11 05:58:00,0.75345,0.75345,0.7534,0.7534,5600000.0
2008-06-11 05:59:00,0.7534,0.7534,0.7534,0.7534,27500000.0
2008-06-11 06:00:00,0.7534,0.7534,0.7534,0.7534,32700001.0
2008-06-11 06:01:00,0.7534,0.7535,0.7534,0.7535,48200000.0
2008-06-11 06:02:00,0.7535,0.75355,0.7535,0.75355,14900000.0
2008-06-11 06:03:00,0.7535,0.7536,0.7535,0.7536,22700000.0
2008-06-11 06:04:00,0.7536,0.7536,0.7535,0.7535,22200000.0
2008-06-11 06:05:00,0.7535,0.7535,0.7535,0.7535,52800000.0
2008-06-11 06:06:00,0.7534,0.7534,0.7534,0.7534,87400000.0
2008-06-11 06:07:00,0.7534,0.7535,0.7534,0.7535,79100000.0
2008-06-11 06:08:00,0.7534,0.7534,0.7534,0.7534,40400000.0
2008-06-11 06:09:00,0.7534,0.7534,0.7534,0.7534,28000000.0
2008-06-11 06:10:00,0.7534,0.7536,0.7534,0.7535,53800000.0
2008-06-11 06:11:00,0.7535,0.7535,0.7535,0.7535,35400000.0
2008-06-11 06:12:00,0.7535,0.7535,0.7535,0.7535,1200000.0
2008-06-11 06:13:00,0.7535,0.7536,0.7534,0.7534,24600000.0
2008-06-11 06:14:00,0.7534,0.7535,0.7534,0.7535,27600000.0
2008-06-11 06:15:00,0.7535,0.7535,0.7534,0.7534,15900000.0
2008-06-11 06:16:00,0.75295,0.75317,0.75288,0.75307,13300000.0
2008-06-11 06:17:00,0.75318,0.75324,0.75293,0.75302,13400000.0
2008-06-11 06:18:00,0.75303,0.7532,0.75285,0.75295,19200000.0
2008-06-11 06:19:00,0.75308,0.75313,0.75286,0.75313,6300000.0
2008-06-11 06:20:00,0.75326,0.75355,0.753,0.75325,29500000.0
2008-06-11 06:21:00,0.75315,0.75325,0.75295,0.75317,22800000.0
2008-06-11 06:22:00,0.75335,0.7535,0.75335,0.7535,7800000.0
2008-06-11 06:23:00,0.7535,0.7535,0.7535,0.7535,26100000.0
2008-06-11 06:24:00,0.7535,0.7535,0.7535,0.7535,79500000.0
2008-06-11 06:25:00,0.7535,0.7535,0.7535,0.7535,7400000.0
2008-06-11 06:26:00,0.7535,0.7535,0.7535,0.7535,900000.0
2008-06-11 06:27:00,0.75335,0.7535,0.75335,0.7535,3100000.0
2008-06-11 06:28:00,0.7536,0.7538,0.7534,0.7534,79359999.0
2008-06-11 06:29:00,0.7534,0.75355,0.7534,0.75355,18200000.0
2008-06-11 06:30:00,0.75355,0.7536,0.75355,0.7536,10200000.0
2008-06-11 06:31:00,0.7536,0.7538,0.7536,0.7538,46400000.0
2008-06-11 06:32:00,0.7537,0.7541,0.7537,0.754,230600001.0
2008-06-11 06:33:00,0.754,0.7542,0.754,0.7542,143000000.0
2008-06-11 06:34:00,0.7542,0.7542,0.7541,0.7541,6900000.0
2008-06-11 06:35:00,0.7541,0.7542,0.7541,0.7541,130800000.0
2008-06-11 06:36:00,0.7541,0.7541,0.7541,0.7541,33400000.0
2008-06-11 06:37:00,0.7541,0.7541,0.7539,0.7539,27100000.0
2008-06-11 06:38:00,0.7539,0.7539,0.7538,0.7539,85700000.0
2008-06-11 06:39:00,0.7539,0.7539,0.7536,0.7537,73700000.0
2008-06-11 06:40:00,0.7537,0.75375,0.7536,0.7537,32400000.0
2008-06-11 06:41:00,0.7537,0.7537,0.7533,0.7534,84400000.0
2008-06-11 06:42:00,0.7533,0.7535,0.7533,0.7534,222800000.0
2008-06-11 06:43:00,0.75314,0.75318,0.75293,0.75297,20400000.0
2008-06-11 06:44:00,0.7532,0.7532,0.75274,0.75292,29600000.0
2008-06-11 06:45:00,0.7534,0.7534,0.7534,0.7534,1200000.0
2008-06-11 06:46:00,0.7534,0.7534,0.7534,0.7534,3600000.0
2008-06-11 06:47:00,0.7532,0.7533,0.7532,0.7533,63000000.0
2008-06-11 06:48:00,0.7533,0.7533,0.7533,0.7533,9600000.0
2008-06-11 06:49:00,0.7533,0.7536,0.7533,0.7536,84900000.0
2008-06-11 06:50:00,0.7536,0.7537,0.7536,0.7537,79000000.0
2008-06-11 06:51:00,0.7536,0.7536,0.7536,0.7536,40100000.0
2008-06-11 06:52:00,0.7536,0.7536,0.75345,0.7536,8200000.0
2008-06-11 06:53:00,0.7536,0.7537,0.7536,0.7537,93700000.0
2008-06-11 06:54:00,0.7537,0.7537,0.7536,0.7536,94900000.0
2008-06-11 06:55:00,0.7536,0.7536,0.7536,0.7536,3600000.0
2008-06-11 06:56:00,0.7536,0.7536,0.7536,0.7536,7800000.0
2008-06-11 06:57:00,0.7536,0.7536,0.7536,0.7536,15900000.0
2008-06-11 06:58:00,0.7536,0.7536,0.7536,0.7536,10800000.0
2008-06-11 06:59:00,0.7536,0.7536,0.7536,0.7536,6000000.0
2008-06-11 07:00:00,0.7536,0.7536,0.7535,0.7535,47900000.0
2008-06-11 07:01:00,0.7535,0.7535,0.7535,0.7535,26100000.0
2008-06-11 07:02:00,0.7535,0.7535,0.7534,0.7534,38900000.0
2008-06-11 07:03:00,0.7534,0.7534,0.7533,0.7534,56700000.0
2008-06-11 07:04:00,0.7534,0.7534,0.7534,0.7534,40000000.0
2008-06-11 07:05:00,0.7534,0.75345,0.7534,0.75345,16400000.0
2008-06-11 07:06:00,0.7534,0.7534,0.7534,0.7534,43700000.0
2008-06-11 07:07:00,0.7533,0.7534,0.7532,0.7532,49800000.0
2008-06-11 07:08:00,0.7532,0.7534,0.7531,0.7531,174400000.0
2008-06-11 07:09:00,0.7531,0.7531,0.7531,0.7531,41500000.0
2008-06-11 07:10:00,0.7531,0.7536,0.7531,0.7535,146600000.0
2008-06-11 07:11:00,0.7535,0.7535,0.7534,0.7534,55000000.0
2008-06-11 07:12:00,0.7534,0.7535,0.7534,0.7535,77200000.0
2008-06-11 07:13:00,0.7535,0.7535,0.7534,0.7534,58500000.0
2008-06-11 07:14:00,0.7534,0.7535,0.7534,0.7535,56900000.0
2008-06-11 07:15:00,0.7535,0.7536,0.7535,0.7536,43700000.0
2008-06-11 07:16:00,0.7536,0.7536,0.7536,0.7536,37500000.0
2008-06-11 07:17:00,0.7536,0.7537,0.7536,0.7537,16700000.0
2008-06-11 07:18:00,0.7537,0.7537,0.7534,0.7534,99200000.0
2008-06-11 07:19:00,0.7534,0.7534,0.7534,0.7534,6000000.0
2008-06-11 07:20:00,0.7534,0.7534,0.7534,0.7534,4800000.0
2008-06-11 07:21:00,0.7534,0.7534,0.7534,0.7534,8400000.0
2008-06-11 07:22:00,0.7534,0.7534,0.7534,0.7534,25200000.0
2008-06-11 07:23:00,0.7534,0.7534,0.7534,0.7534,3600000.0
2008-06-11 07:24:00,0.7532,0.7534,0.7532,0.7534,25699999.0
2008-06-11 07:25:00,0.7534,0.75355,0.7532,0.7533,134800000.0
2008-06-11 07:26:00,0.7534,0.7535,0.7533,0.7535,129000000.0
2008-06-11 07:27:00,0.7534,0.7534,0.7532,0.7532,60800000.0
2008-06-11 07:28:00,0.7532,0.7533,0.7532,0.7532,51900000.0
2008-06-11 07:29:00,0.75325,0.7534,0.75325,0.7533,36300000.0
2008-06-11 07:30:00,0.75335,0.7535,0.75335,0.7534,29600000.0
2008-06-11 07:31:00,0.75345,0.7535,0.7534,0.75345,48200000.0
2008-06-11 07:32:00,0.75345,0.75345,0.7534,0.75345,27800000.0
2008-06-11 07:33:00,0.7534,0.7535,0.7534,0.7534,25900000.0
2008-06-11 07:34:00,0.7534,0.7535,0.7534,0.7534,59400000.0
2008-06-11 07:35:00,0.7534,0.7535,0.7534,0.7534,96800000.0
2008-06-11 07:36:00,0.7534,0.7534,0.7532,0.7532,90500000.0
2008-06-11 07:37:00,0.7532,0.7533,0.753,0.7532,167400000.0
2008-06-11 07:38:00,0.7532,0.7532,0.7532,0.7532,4800000.0
2008-06-11 07:39:00,0.7532,0.7533,0.7532,0.7533,54100000.0
2008-06-11 07:40:00,0.7532,0.7533,0.7531,0.7531,83100000.0
2008-06-11 07:41:00,0.7532,0.7532,0.753,0.753,68600000.0
2008-06-11 07:42:00,0.753,0.7531,0.753,0.753,76700000.0
2008-06-11 07:43:00,0.753,0.753,0.753,0.753,15200000.0
2008-06-11 07:44:00,0.7529,0.7529,0.7528,0.7528,1900000.0
2008-06-11 07:45:00,0.75275,0.753,0.75275,0.753,1900000.0
2008-06-11 07:46:00,0.753,0.753,0.753,0.753,10700000.0
2008-06-11 07:47:00,0.7529,0.7529,0.7529,0.7529,1200000.0
2008-06-11 07:48:00,0.753,0.753,0.7529,0.75295,44800000.0
2008-06-11 07:49:00,0.753,0.753,0.753,0.753,4800000.0
2008-06-11 07:50:00,0.753,0.753,0.753,0.753,3600000.0
2008-06-11 07:51:00,0.7529,0.75295,0.7529,0.75295,10800000.0
2008-06-11 07:52:00,0.75295,0.753,0.7529,0.753,25700000.0
2008-06-11 07:53:00,0.753,0.753,0.753,0.753,1200000.0
2008-06-11 07:54:00,0.753,0.75315,0.753,0.753,79600000.0
2008-06-11 07:55:00,0.753,0.75325,0.753,0.75325,40400000.0
2008-06-11 07:56:00,0.75325,0.75325,0.753,0.7531,58900000.0
2008-06-11 07:57:00,0.75315,0.75335,0.75315,0.75335,26400000.0
2008-06-11 07:58:00,0.75277,0.75325,0.75241,0.75285,38700000.0
2008-06-11 07:59:00,0.7534,0.75345,0.7534,0.75345,38800000.0
2008-06-11 08:00:00,0.7528,0.75319,0.7528,0.75308,5300000.0
2008-06-11 08:01:00,0.75345,0.75345,0.75345,0.75345,6300000.0
2008-06-11 08:02:00,0.75345,0.75345,0.75345,0.75345,9900000.0
2008-06-11 08:03:00,0.75345,0.75345,0.75345,0.75345,3600000.0
2008-06-11 08:04:00,0.75345,0.75345,0.75345,0.75345,9900000.0
2008-06-11 08:05:00,0.75345,0.75355,0.75345,0.75345,21500000.0
2008-06-11 08:06:00,0.75345,0.75345,0.75345,0.75345,7600000.0
2008-06-11 08:07:00,0.75345,0.75345,0.75345,0.75345,1600000.0
2008-06-11 08:08:00,0.7535,0.7535,0.7535,0.7535,900000.0
2008-06-11 08:09:00,0.7535,0.7535,0.7535,0.7535,38300000.0
2008-06-11 08:10:00,0.7536,0.754,0.7536,0.7539,445100000.0
2008-06-11 08:11:00,0.7539,0.7542,0.7538,0.7541,448400000.0
2008-06-11 08:12:00,0.7541,0.7542,0.7541,0.7541,164100000.0
2008-06-11 08:13:00,0.7541,0.7541,0.7537,0.7537,39200000.0
2008-06-11 08:14:00,0.7537,0.7537,0.7532,0.7537,92600000.0
2008-06-11 08:15:00,0.7537,0.7538,0.7537,0.7537,61700000.0
2008-06-11 08:16:00,0.7537,0.754,0.7537,0.7539,64300000.0
2008-06-11 08:17:00,0.7538,0.7539,0.7538,0.7539,26300000.0
2008-06-11 08:18:00,0.7534,0.75368,0.75335,0.75361,6600000.0
2008-06-11 08:19:00,0.7539,0.7539,0.7538,0.7539,29300000.0
2008-06-11 08:20:00,0.75343,0.75365,0.75313,0.75321,19900000.0
2008-06-11 08:21:00,0.7539,0.7539,0.7538,0.7538,63700000.0
2008-06-11 08:22:00,0.7538,0.7538,0.7538,0.7538,42600000.0
2008-06-11 08:23:00,0.7538,0.7539,0.75365,0.7537,92000000.0
2008-06-11 08:24:00,0.7537,0.7537,0.7537,0.7537,139200000.0
2008-06-11 08:25:00,0.7538,0.7538,0.7537,0.7537,39400000.0
2008-06-11 08:26:00,0.75365,0.7537,0.75365,0.7537,1300000.0
2008-06-11 08:27:00,0.75365,0.7537,0.7536,0.7537,23700000.0
2008-06-11 08:28:00,0.7537,0.7539,0.7537,0.7537,173400000.0
2008-06-11 08:29:00,0.7538,0.754,0.7538,0.75385,96800000.0
2008-06-11 08:30:00,0.7539,0.754,0.75385,0.754,34700000.0
2008-06-11 08:31:00,0.754,0.7544,0.754,0.7543,92400000.0
2008-06-11 08:32:00,0.7543,0.7547,0.7542,0.7544,149500000.0
2008-06-11 08:33:00,0.7544,0.7547,0.7543,0.7545,160300000.0
2008-06-11 08:34:00,0.7544,0.7545,0.7543,0.7543,104100000.0
2008-06-11 08:35:00,0.7543,0.7543,0.7541,0.7542,121600000.0
2008-06-11 08:36:00,0.7542,0.7545,0.7542,0.7544,190900000.0
2008-06-11 08:37:00,0.7544,0.7546,0.7544,0.7544,50500000.0
2008-06-11 08:38:00,0.7545,0.7545,0.75445,0.75445,28500000.0
2008-06-11 08:39:00,0.75445,0.7546,0.7544,0.7545,36500000.0
2008-06-11 08:40:00,0.7545,0.7546,0.7544,0.75445,20100000.0
2008-06-11 08:41:00,0.7546,0.7546,0.75445,0.7546,22800000.0
2008-06-11 08:42:00,0.7545,0.7545,0.7544,0.7544,6000000.0
2008-06-11 08:43:00,0.7544,0.75475,0.75425,0.75455,39500000.0
2008-06-11 08:44:00,0.75455,0.75465,0.75455,0.75455,16800000.0
2008-06-11 08:45:00,0.75455,0.7548,0.75455,0.7548,34300000.0
2008-06-11 08:46:00,0.7548,0.75505,0.7548,0.7549,204600000.0
2008-06-11 08:47:00,0.7549,0.7552,0.7548,0.7549,85800000.0
2008-06-11 08:48:00,0.755,0.755,0.7547,0.7547,151400000.0
2008-06-11 08:49:00,0.7547,0.7551,0.7547,0.755,167800000.0
2008-06-11 08:50:00,0.755,0.7551,0.7549,0.7551,30500000.0
2008-06-11 08:51:00,0.7551,0.7553,0.755,0.7552,133000000.0
2008-06-11 08:52:00,0.7552,0.7552,0.755,0.75505,49200000.0
2008-06-11 08:53:00,0.75505,0.75505,0.75505,0.75505,28800000.0
2008-06-11 08:54:00,0.75505,0.75505,0.75505,0.75505,16200000.0
2008-06-11 08:55:00,0.75505,0.75535,0.75505,0.7551,83000000.0
2008-06-11 08:56:00,0.7551,0.756,0.7551,0.7559,341500001.0
2008-06-11 08:57:00,0.7559,0.7563,0.7559,0.756,206800000.0
2008-06-11 08:58:00,0.7561,0.7562,0.756,0.756,171200000.0
2008-06-11 08:59:00,0.756,0.7563,0.7559,0.7559,165100000.0
2008-06-11 09:00:00,0.756,0.756,0.7559,0.7559,91300000.0
2008-06-11 09:01:00,0.756,0.75605,0.7558,0.75605,83000000.0
2008-06-11 09:02:00,0.756,0.7563,0.756,0.7562,178800000.0
2008-06-11 09:03:00,0.7562,0.7567,0.7561,0.7564,256900000.0
2008-06-11 09:04:00,0.7564,0.7567,0.7564,0.7567,286199999.0
2008-06-11 09:05:00,0.7567,0.7572,0.7566,0.7569,367000000.0
2008-06-11 09:06:00,0.7569,0.757,0.7568,0.7569,152900000.0
2008-06-11 09:07:00,0.7569,0.757,0.7567,0.757,111400000.0
2008-06-11 09:08:00,0.757,0.7574,0.7567,0.75735,407500000.0
2008-06-11 09:09:00,0.75735,0.75735,0.7567,0.7567,276800000.0
2008-06-11 09:10:00,0.75675,0.757,0.7566,0.7568,340900000.0
2008-06-11 09:11:00,0.7568,0.7568,0.7566,0.7567,251100000.0
2008-06-11 09:12:00,0.7567,0.7567,0.7565,0.75665,193300000.0
2008-06-11 09:13:00,0.7566,0.7566,0.7564,0.7564,26200000.0
2008-06-11 09:14:00,0.7564,0.7565,0.7563,0.7564,21800000.0
2008-06-11 09:15:00,0.7563,0.7565,0.7563,0.7564,40200000.0
2008-06-11 09:16:00,0.7564,0.75645,0.7563,0.7564,57500000.0
2008-06-11 09:17:00,0.7564,0.7566,0.7563,0.7566,47400000.0
2008-06-11 09:18:00,0.7566,0.7566,0.7564,0.75655,89400000.0
2008-06-11 09:19:00,0.7567,0.7569,0.7565,0.75685,50500000.0
2008-06-11 09:20:00,0.7568,0.757,0.7568,0.75695,55000000.0
2008-06-11 09:21:00,0.7569,0.7572,0.7568,0.7572,52700000.0
2008-06-11 09:22:00,0.75735,0.7574,0.7571,0.75715,20700000.0
2008-06-11 09:23:00,0.7572,0.75745,0.7571,0.7573,47500000.0
2008-06-11 09:24:00,0.7573,0.7575,0.7571,0.7572,81600000.0
2008-06-11 09:25:00,0.7572,0.7572,0.7571,0.7572,30400000.0
2008-06-11 09:26:00,0.7572,0.7572,0.7569,0.7571,81500000.0
2008-06-11 09:27:00,0.7571,0.7571,0.7563,0.7564,77600000.0
2008-06-11 09:28:00,0.7565,0.7567,0.7563,0.7566,59800000.0
2008-06-11 09:29:00,0.7566,0.7566,0.7566,0.7566,15100000.0
2008-06-11 09:30:00,0.75655,0.75655,0.7564,0.7564,18200000.0
2008-06-11 09:31:00,0.7564,0.7564,0.7563,0.7563,18800000.0
2008-06-11 09:32:00,0.7563,0.7567,0.7562,0.7564,49200000.0
2008-06-11 09:33:00,0.75665,0.7569,0.75665,0.7568,43900000.0
2008-06-11 09:34:00,0.7568,0.75725,0.7568,0.7571,42800000.0
2008-06-11 09:35:00,0.75725,0.75725,0.7571,0.7572,48200000.0
2008-06-11 09:36:00,0.7572,0.7574,0.75705,0.7571,129600000.0
2008-06-11 09:37:00,0.7571,0.7571,0.7571,0.7571,8400000.0
2008-06-11 09:38:00,0.7571,0.75745,0.7571,0.7573,90000000.0
2008-06-11 09:39:00,0.7573,0.7573,0.7572,0.7572,61200000.0
2008-06-11 09:40:00,0.7572,0.7572,0.7572,0.7572,5500000.0
2008-06-11 09:41:00,0.7572,0.7573,0.7572,0.7572,35700000.0
2008-06-11 09:42:00,0.7572,0.7572,0.7572,0.7572,6000000.0
2008-06-11 09:43:00,0.7572,0.7572,0.7568,0.7568,97100000.0
2008-06-11 09:44:00,0.7568,0.7568,0.7563,0.7563,33000000.0
2008-06-11 09:45:00,0.75635,0.7564,0.7555,0.7564,70600000.0
2008-06-11 09:46:00,0.75635,0.7565,0.75625,0.75625,28200000.0
2008-06-11 09:47:00,0.75625,0.75625,0.7561,0.75625,20400000.0
2008-06-11 09:48:00,0.75625,0.7564,0.7562,0.75625,35400000.0
2008-06-11 09:49:00,0.7562,0.75625,0.7561,0.75615,34900000.0
2008-06-11 09:50:00,0.75615,0.7562,0.75615,0.7562,6500000.0
2008-06-11 09:51:00,0.75615,0.75635,0.75615,0.75625,85000000.0
2008-06-11 09:52:00,0.7562,0.7562,0.7556,0.756,70800000.0
2008-06-11 09:53:00,0.75615,0.75615,0.7559,0.7559,95260000.0
2008-06-11 09:54:00,0.7559,0.7559,0.7556,0.7558,54000000.0
2008-06-11 09:55:00,0.75575,0.75575,0.7554,0.75545,75300000.0
2008-06-11 09:56:00,0.7556,0.75565,0.7555,0.7556,57200000.0
2008-06-11 09:57:00,0.7556,0.7561,0.7556,0.756,48200000.0
2008-06-11 09:58:00,0.75605,0.7561,0.756,0.75605,38300000.0
2008-06-11 09:59:00,0.7561,0.7561,0.75605,0.7561,5100000.0
2008-06-11 10:00:00,0.75605,0.7566,0.75605,0.7566,32000000.0
2008-06-11 10:01:00,0.7566,0.7567,0.7562,0.75655,86400000.0
2008-06-11 10:02:00,0.7566,0.7566,0.7564,0.7564,79400000.0
2008-06-11 10:03:00,0.75645,0.7565,0.7564,0.7564,39000000.0
2008-06-11 10:04:00,0.7564,0.7565,0.75635,0.7564,43900000.0
2008-06-11 10:05:00,0.7564,0.75645,0.7562,0.7562,58800000.0
2008-06-11 10:06:00,0.7562,0.75635,0.7562,0.7562,100300000.0
2008-06-11 10:07:00,0.7562,0.7567,0.7562,0.75645,81000000.0
2008-06-11 10:08:00,0.7564,0.7567,0.7564,0.7567,16900000.0
2008-06-11 10:09:00,0.7566,0.7566,0.7563,0.7563,61700000.0
2008-06-11 10:10:00,0.7563,0.7564,0.7563,0.7563,63000000.0
2008-06-11 10:11:00,0.7563,0.7563,0.7558,0.75585,76400000.0
2008-06-11 10:12:00,0.75595,0.7561,0.7558,0.756,66600000.0
2008-06-11 10:13:00,0.7561,0.7561,0.7559,0.7559,40700000.0
2008-06-11 10:14:00,0.7559,0.7561,0.7559,0.75605,51700000.0
2008-06-11 10:15:00,0.75605,0.75605,0.7556,0.7557,119000000.0
2008-06-11 10:16:00,0.7557,0.7557,0.755,0.7551,41300000.0
2008-06-11 10:17:00,0.75505,0.75505,0.7549,0.7549,59300000.0
2008-06-11 10:18:00,0.755,0.7556,0.7549,0.7556,83400000.0
2008-06-11 10:19:00,0.7556,0.7556,0.7552,0.7552,75000000.0
2008-06-11 10:20:00,0.75515,0.75535,0.75515,0.7553,46800000.0
2008-06-11 10:21:00,0.7553,0.7556,0.75525,0.7556,44200000.0
2008-06-11 10:22:00,0.7556,0.75615,0.7556,0.75615,25100000.0
2008-06-11 10:23:00,0.75615,0.75645,0.7561,0.75645,17700000.0
2008-06-11 10:24:00,0.75645,0.7566,0.75645,0.7566,32100000.0
2008-06-11 10:25:00,0.7566,0.7566,0.7565,0.7566,9400000.0
2008-06-11 10:26:00,0.7565,0.75655,0.7565,0.7565,15900000.0
2008-06-11 10:27:00,0.7565,0.7567,0.7562,0.7566,24600000.0
2008-06-11 10:28:00,0.7566,0.7566,0.7564,0.7564,14500000.0
2008-06-11 10:29:00,0.7565,0.7565,0.7565,0.7565,2500000.0
2008-06-11 10:30:00,0.7565,0.7565,0.7562,0.7562,12500000.0
2008-06-11 10:31:00,0.7562,0.7562,0.7552,0.7558,26900000.0
2008-06-11 10:32:00,0.75585,0.7559,0.7555,0.75575,36000000.0
2008-06-11 10:33:00,0.7557,0.756,0.7557,0.7558,32400000.0
2008-06-11 10:34:00,0.75585,0.7562,0.75585,0.7561,39900000.0
2008-06-11 10:35:00,0.7561,0.7561,0.756,0.75605,17400000.0
2008-06-11 10:36:00,0.7561,0.7562,0.7558,0.75595,58800000.0
2008-06-11 10:37:00,0.75595,0.75605,0.7559,0.7559,30400000.0
2008-06-11 10:38:00,0.7558,0.7559,0.7558,0.7559,32300000.0
2008-06-11 10:39:00,0.75585,0.7559,0.7558,0.7558,60600000.0
2008-06-11 10:40:00,0.75585,0.7559,0.7558,0.7558,96100000.0
2008-06-11 10:41:00,0.7558,0.7558,0.7558,0.7558,13800000.0
2008-06-11 10:42:00,0.7558,0.7558,0.7558,0.7558,9600000.0
2008-06-11 10:43:00,0.7558,0.7559,0.7558,0.7559,21200000.0
2008-06-11 10:44:00,0.7559,0.7561,0.7559,0.7561,16900000.0
2008-06-11 10:45:00,0.7561,0.7561,0.75595,0.75595,19100000.0
2008-06-11 10:46:00,0.75595,0.75615,0.75595,0.75615,44000000.0
2008-06-11 10:47:00,0.75615,0.7565,0.7561,0.7564,62400000.0
2008-06-11 10:48:00,0.7564,0.75695,0.7563,0.7563,82500000.0
2008-06-11 10:49:00,0.7562,0.7563,0.75595,0.75595,63700000.0
2008-06-11 10:50:00,0.756,0.7565,0.756,0.7564,73300000.0
2008-06-11 10:51:00,0.7564,0.75645,0.75635,0.75645,9100000.0
2008-06-11 10:52:00,0.7564,0.7568,0.7564,0.7567,37300000.0
2008-06-11 10:53:00,0.7567,0.7568,0.7565,0.7565,51700000.0
2008-06-11 10:54:00,0.7565,0.757,0.7565,0.7567,71700000.0
2008-06-11 10:55:00,0.7567,0.7569,0.7567,0.7567,19400000.0
2008-06-11 10:56:00,0.7567,0.7567,0.7566,0.7566,40300000.0
2008-06-11 10:57:00,0.75665,0.75665,0.7562,0.7562,57000000.0
2008-06-11 10:58:00,0.7562,0.75625,0.7562,0.75625,3700000.0
2008-06-11 10:59:00,0.7564,0.7564,0.75615,0.7562,49800000.0
2008-06-11 11:00:00,0.7562,0.7566,0.7562,0.7564,64100000.0
2008-06-11 11:01:00,0.75645,0.75665,0.7564,0.7566,29300000.0
2008-06-11 11:02:00,0.75665,0.757,0.7566,0.7569,23800000.0
2008-06-11 11:03:00,0.7569,0.7569,0.7567,0.7569,32200000.0
2008-06-11 11:04:00,0.7569,0.7569,0.7568,0.7568,50300000.0
2008-06-11 11:05:00,0.7569,0.7569,0.75685,0.75685,1400000.0
2008-06-11 11:06:00,0.75685,0.7569,0.75685,0.7569,3400000.0
2008-06-11 11:07:00,0.7569,0.757,0.7567,0.7567,29500000.0
2008-06-11 11:08:00,0.7568,0.7569,0.75675,0.7568,34100000.0
2008-06-11 11:09:00,0.7568,0.75715,0.7567,0.75695,39700000.0
2008-06-11 11:10:00,0.75695,0.75695,0.75695,0.75695,700000.0
2008-06-11 11:11:00,0.75695,0.757,0.7569,0.757,34200000.0
2008-06-11 11:12:00,0.7569,0.757,0.7569,0.75695,16600000.0
2008-06-11 11:13:00,0.7569,0.7569,0.7568,0.7568,17500000.0
2008-06-11 11:14:00,0.75695,0.757,0.7568,0.757,65300000.0
2008-06-11 11:15:00,0.757,0.757,0.757,0.757,9600000.0
2008-06-11 11:16:00,0.757,0.7576,0.757,0.7575,109000000.0
2008-06-11 11:17:00,0.7575,0.7579,0.7575,0.7576,112400000.0
2008-06-11 11:18:00,0.7576,0.7579,0.7576,0.75765,38700000.0
2008-06-11 11:19:00,0.7577,0.75785,0.7575,0.7575,88500000.0
2008-06-11 11:20:00,0.7575,0.75755,0.75745,0.7575,42700000.0
2008-06-11 11:21:00,0.7575,0.7577,0.7575,0.7575,53700000.0
2008-06-11 11:22:00,0.7575,0.75755,0.7573,0.7574,35800000.0
2008-06-11 11:23:00,0.7571,0.7575,0.7571,0.7572,125600000.0
2008-06-11 11:24:00,0.75715,0.75715,0.757,0.7571,89300000.0
2008-06-11 11:25:00,0.7571,0.7573,0.757,0.7572,45700000.0
2008-06-11 11:26:00,0.7572,0.7572,0.75705,0.75705,61300000.0
2008-06-11 11:27:00,0.757,0.75705,0.7569,0.757,35000000.0
2008-06-11 11:28:00,0.757,0.757,0.7566,0.75665,62100000.0
2008-06-11 11:29:00,0.75665,0.75665,0.7565,0.7566,19300000.0
2008-06-11 11:30:00,0.75665,0.75665,0.7565,0.75655,25600000.0
2008-06-11 11:31:00,0.75655,0.75655,0.75655,0.75655,2900000.0
2008-06-11 11:32:00,0.75655,0.75655,0.7565,0.75655,17700000.0
2008-06-11 11:33:00,0.75655,0.7566,0.75655,0.7566,30600000.0
2008-06-11 11:34:00,0.75665,0.7567,0.7566,0.7566,24300000.0
2008-06-11 11:35:00,0.7566,0.757,0.7565,0.75695,63100000.0
2008-06-11 11:36:00,0.7569,0.7569,0.75675,0.7569,29100000.0
2008-06-11 11:37:00,0.7569,0.7572,0.7569,0.75705,16600000.0
2008-06-11 11:38:00,0.75695,0.7573,0.75695,0.757,20600000.0
2008-06-11 11:39:00,0.7571,0.7572,0.7569,0.7569,56900000.0
2008-06-11 11:40:00,0.75695,0.75695,0.75655,0.7566,25400000.0
2008-06-11 11:41:00,0.75665,0.7567,0.7565,0.7567,22100000.0
2008-06-11 11:42:00,0.7566,0.75665,0.7566,0.75665,3700000.0
2008-06-11 11:43:00,0.7567,0.75715,0.7567,0.757,31200000.0
2008-06-11 11:44:00,0.75705,0.75715,0.7569,0.7571,66400000.0
2008-06-11 11:45:00,0.7571,0.7571,0.7566,0.7569,47300000.0
2008-06-11 11:46:00,0.7569,0.7569,0.75685,0.7569,11400000.0
2008-06-11 11:47:00,0.7569,0.7573,0.75685,0.75695,20700000.0
2008-06-11 11:48:00,0.7569,0.757,0.7569,0.757,10400000.0
2008-06-11 11:49:00,0.757,0.757,0.7567,0.75675,53300000.0
2008-06-11 11:50:00,0.7567,0.757,0.7567,0.757,11200000.0
2008-06-11 11:51:00,0.757,0.757,0.7568,0.7568,6900000.0
2008-06-11 11:52:00,0.7568,0.7568,0.7568,0.7568,2500000.0
2008-06-11 11:53:00,0.7568,0.75685,0.7568,0.75685,11900000.0
2008-06-11 11:54:00,0.7569,0.7569,0.7569,0.7569,2500000.0
2008-06-11 11:55:00,0.7569,0.7569,0.7567,0.7567,6900000.0
2008-06-11 11:56:00,0.7567,0.7567,0.75655,0.75655,6100000.0
2008-06-11 11:57:00,0.7565,0.7565,0.7565,0.7565,9400000.0
2008-06-11 11:58:00,0.7565,0.75655,0.7565,0.75655,2300000.0
2008-06-11 11:59:00,0.7565,0.7565,0.7565,0.7565,900000.0
2008-06-11 12:00:00,0.75625,0.75644,0.75579,0.75637,149800000.0
2008-06-11 12:01:00,0.7565,0.75655,0.7565,0.75655,18300000.0
2008-06-11 12:02:00,0.75655,0.7566,0.75655,0.7566,10000000.0
2008-06-11 12:03:00,0.7566,0.7566,0.7566,0.7566,700000.0
2008-06-11 12:04:00,0.75635,0.7565,0.75596,0.75634,115300000.0
2008-06-11 12:05:00,0.7566,0.7566,0.75655,0.7566,3500000.0
2008-06-11 12:06:00,0.7566,0.7566,0.7566,0.7566,700000.0
2008-06-11 12:07:00,0.75636,0.75653,0.75608,0.75646,99000000.0
2008-06-11 12:08:00,0.7566,0.7567,0.7566,0.7567,14800000.0
2008-06-11 12:09:00,0.7567,0.7567,0.7565,0.7566,15600000.0
2008-06-11 12:10:00,0.75665,0.7567,0.7565,0.7566,26600000.0
2008-06-11 12:11:00,0.75655,0.7566,0.75625,0.75625,38500000.0
2008-06-11 12:12:00,0.75625,0.75625,0.7562,0.75625,9100000.0
2008-06-11 12:13:00,0.7562,0.75625,0.7562,0.75625,12800000.0
2008-06-11 12:14:00,0.7562,0.7562,0.7562,0.7562,700000.0
2008-06-11 12:15:00,0.75599,0.75613,0.75572,0.75572,38200000.0
2008-06-11 12:16:00,0.75615,0.7563,0.75615,0.7563,3200000.0
2008-06-11 12:17:00,0.75625,0.7563,0.75625,0.75625,2100000.0
2008-06-11 12:18:00,0.7563,0.7567,0.7563,0.7565,15900000.0
2008-06-11 12:19:00,0.7565,0.7565,0.75635,0.7564,11000000.0
2008-06-11 12:20:00,0.7565,0.7565,0.7565,0.7565,6100000.0
2008-06-11 12:21:00,0.7564,0.7564,0.75635,0.7564,4900000.0
2008-06-11 12:22:00,0.7564,0.7564,0.7563,0.7564,16300000.0
2008-06-11 12:23:00,0.7564,0.7565,0.7564,0.7565,19100000.0
2008-06-11 12:24:00,0.7565,0.7566,0.7564,0.7566,21500000.0
2008-06-11 12:25:00,0.7566,0.7566,0.7565,0.75655,10300000.0
2008-06-11 12:26:00,0.75655,0.75655,0.75655,0.75655,700000.0
2008-06-11 12:27:00,0.75655,0.75655,0.7565,0.7565,3300000.0
2008-06-11 12:28:00,0.7565,0.7565,0.7565,0.7565,700000.0
2008-06-11 12:29:00,0.7567,0.7567,0.7565,0.7565,27600000.0
2008-06-11 12:30:00,0.7565,0.7565,0.75645,0.75645,1400000.0
2008-06-11 12:31:00,0.75645,0.75645,0.75645,0.75645,2100000.0
2008-06-11 12:32:00,0.75614,0.75631,0.75614,0.75617,16900000.0
2008-06-11 12:33:00,0.7564,0.7566,0.7564,0.7565,54500000.0
2008-06-11 12:34:00,0.7565,0.7565,0.7565,0.7565,700000.0
2008-06-11 12:35:00,0.7565,0.7565,0.75645,0.7565,4300000.0
2008-06-11 12:36:00,0.7565,0.75655,0.7565,0.7565,5100000.0
2008-06-11 12:37:00,0.75645,0.7566,0.7562,0.7564,59100000.0
2008-06-11 12:38:00,0.7564,0.7565,0.7562,0.7565,24800000.0
2008-06-11 12:39:00,0.7565,0.7565,0.75645,0.75645,1600000.0
2008-06-11 12:40:00,0.7565,0.7565,0.75645,0.7565,5800000.0
2008-06-11 12:41:00,0.7565,0.7566,0.7565,0.7565,14500000.0
2008-06-11 12:42:00,0.7565,0.7565,0.7565,0.7565,3000000.0
2008-06-11 12:43:00,0.7565,0.7565,0.7565,0.7565,18500000.0
2008-06-11 12:44:00,0.75655,0.7566,0.7565,0.7565,14600000.0
2008-06-11 12:45:00,0.7565,0.7567,0.7565,0.7567,29600000.0
2008-06-11 12:46:00,0.7567,0.7567,0.7566,0.7566,15500000.0
2008-06-11 12:47:00,0.7566,0.7567,0.7566,0.7567,9900000.0
2008-06-11 12:48:00,0.7567,0.7567,0.75665,0.75665,3400000.0
2008-06-11 12:49:00,0.7567,0.75675,0.7567,0.7567,4300000.0
2008-06-11 12:50:00,0.75665,0.7567,0.7565,0.7566,31000000.0
2008-06-11 12:51:00,0.7566,0.75665,0.7565,0.7566,23900000.0
2008-06-11 12:52:00,0.7566,0.7567,0.7566,0.7566,14200000.0
2008-06-11 12:53:00,0.7566,0.7567,0.7566,0.75665,10600000.0
2008-06-11 12:54:00,0.7566,0.75665,0.7566,0.7566,14900000.0
2008-06-11 12:55:00,0.7566,0.7566,0.7566,0.7566,6900000.0
2008-06-11 12:56:00,0.7566,0.7566,0.7564,0.7564,20900000.0
2008-06-11 12:57:00,0.7564,0.75645,0.7564,0.7564,25000000.0
2008-06-11 12:58:00,0.7564,0.7567,0.7564,0.7565,43900000.0
2008-06-11 12:59:00,0.7565,0.7565,0.7564,0.7564,23100000.0
2008-06-11 13:00:00,0.7564,0.75645,0.7564,0.75645,17400000.0
2008-06-11 13:01:00,0.75645,0.75645,0.75645,0.75645,5100000.0
2008-06-11 13:02:00,0.75619,0.7565,0.75598,0.75619,38500000.0
2008-06-11 13:03:00,0.75645,0.7565,0.7564,0.75645,16200000.0
2008-06-11 13:04:00,0.75645,0.7566,0.7564,0.75645,35500000.0
2008-06-11 13:05:00,0.75645,0.7565,0.75645,0.75645,11100000.0
2008-06-11 13:06:00,0.75645,0.7565,0.75645,0.7565,5900000.0
2008-06-11 13:07:00,0.7565,0.7565,0.7565,0.7565,1200000.0
2008-06-11 13:08:00,0.75645,0.75645,0.75645,0.75645,700000.0
2008-06-11 13:09:00,0.75645,0.7565,0.7563,0.7563,17700000.0
2008-06-11 13:10:00,0.7563,0.7563,0.756,0.7562,18600000.0
2008-06-11 13:11:00,0.756,0.75635,0.7559,0.75635,66900000.0
2008-06-11 13:12:00,0.7563,0.7563,0.756,0.756,22700000.0
2008-06-11 13:13:00,0.756,0.75615,0.756,0.7561,18600000.0
2008-06-11 13:14:00,0.75605,0.75605,0.756,0.756,19800000.0
2008-06-11 13:15:00,0.75605,0.7561,0.75605,0.7561,4000000.0
2008-06-11 13:16:00,0.756,0.756,0.75595,0.756,8500000.0
2008-06-11 13:17:00,0.7561,0.7561,0.75595,0.75595,23100000.0
2008-06-11 13:18:00,0.7559,0.7559,0.7547,0.75535,84500000.0
2008-06-11 13:19:00,0.7552,0.7554,0.7552,0.75535,63400000.0
2008-06-11 13:20:00,0.7554,0.7554,0.7552,0.7554,29300000.0
2008-06-11 13:21:00,0.7553,0.75535,0.7543,0.7546,99700000.0
2008-06-11 13:22:00,0.75465,0.75475,0.75455,0.75475,34200000.0
2008-06-11 13:23:00,0.75475,0.75475,0.7546,0.75475,12400000.0
2008-06-11 13:24:00,0.75475,0.75495,0.7547,0.7547,28400000.0
2008-06-11 13:25:00,0.7547,0.7547,0.7541,0.7541,70500000.0
2008-06-11 13:26:00,0.7543,0.75435,0.7542,0.7542,31600000.0
2008-06-11 13:27:00,0.75415,0.7542,0.75415,0.7542,80300000.0
2008-06-11 13:28:00,0.7542,0.7545,0.7541,0.75435,52000000.0
2008-06-11 13:29:00,0.7545,0.7545,0.7543,0.7545,35100000.0
2008-06-11 13:30:00,0.7545,0.75455,0.754,0.7541,37000000.0
2008-06-11 13:31:00,0.7541,0.7541,0.7535,0.754,36800000.0
2008-06-11 13:32:00,0.754,0.7545,0.754,0.75445,55800000.0
2008-06-11 13:33:00,0.75445,0.7546,0.7544,0.7546,41900000.0
2008-06-11 13:34:00,0.7546,0.7547,0.7545,0.7547,11900000.0
2008-06-11 13:35:00,0.7546,0.7546,0.7546,0.7546,19500000.0
2008-06-11 13:36:00,0.75455,0.7546,0.7545,0.7546,7900000.0
2008-06-11 13:37:00,0.75455,0.7546,0.7545,0.75455,16800000.0
2008-06-11 13:38:00,0.75455,0.7546,0.75455,0.7546,15500000.0
2008-06-11 13:39:00,0.7546,0.7546,0.75455,0.7546,10200000.0
2008-06-11 13:40:00,0.7546,0.7547,0.7544,0.7547,26800000.0
2008-06-11 13:41:00,0.7547,0.7547,0.7546,0.7546,4200000.0
2008-06-11 13:42:00,0.7546,0.7546,0.7546,0.7546,700000.0
2008-06-11 13:43:00,0.7546,0.7546,0.7546,0.7546,10600000.0
2008-06-11 13:44:00,0.7546,0.7546,0.7546,0.7546,2200000.0
2008-06-11 13:45:00,0.7547,0.7547,0.7547,0.7547,3600000.0
2008-06-11 13:46:00,0.7547,0.75625,0.7547,0.7555,44300000.0
2008-06-11 13:47:00,0.7555,0.7555,0.7547,0.7552,37400000.0
2008-06-11 13:48:00,0.7552,0.7552,0.755,0.755,38600000.0
2008-06-11 13:49:00,0.75515,0.7552,0.755,0.7552,18700000.0
2008-06-11 13:50:00,0.7552,0.7552,0.755,0.7551,28300000.0
2008-06-11 13:51:00,0.7551,0.7552,0.755,0.755,15100000.0
2008-06-11 13:52:00,0.75505,0.7551,0.75505,0.7551,8600000.0
2008-06-11 13:53:00,0.7552,0.75575,0.7552,0.7556,41700000.0
2008-06-11 13:54:00,0.7556,0.75595,0.7556,0.75595,18600000.0
2008-06-11 13:55:00,0.756,0.7561,0.756,0.756,23900000.0
2008-06-11 13:56:00,0.75605,0.7561,0.7559,0.7561,38800000.0
2008-06-11 13:57:00,0.75605,0.75645,0.756,0.7563,55400000.0
2008-06-11 13:58:00,0.7563,0.75665,0.7563,0.7566,24300000.0
2008-06-11 13:59:00,0.75665,0.7567,0.7566,0.7566,26800000.0
2008-06-11 14:00:00,0.7566,0.75685,0.7563,0.7565,55600000.0
2008-06-11 14:01:00,0.7565,0.7565,0.7562,0.7563,24100000.0
2008-06-11 14:02:00,0.7563,0.7563,0.7563,0.7563,1400000.0
2008-06-11 14:03:00,0.7563,0.7563,0.7563,0.7563,1400000.0
2008-06-11 14:04:00,0.75635,0.7564,0.75635,0.7564,1400000.0
2008-06-11 14:05:00,0.75635,0.75635,0.7561,0.7561,14200000.0
2008-06-11 14:06:00,0.7561,0.7561,0.7561,0.7561,9300000.0
2008-06-11 14:07:00,0.7561,0.7561,0.7561,0.7561,1200000.0
2008-06-11 14:08:00,0.7559,0.7559,0.7559,0.7559,2100000.0
2008-06-11 14:09:00,0.75585,0.75585,0.7557,0.7557,17700000.0
2008-06-11 14:10:00,0.7557,0.7558,0.7557,0.7557,12700000.0
2008-06-11 14:11:00,0.7557,0.7558,0.7557,0.7558,6500000.0
2008-06-11 14:12:00,0.75575,0.756,0.75575,0.756,17100000.0
2008-06-11 14:13:00,0.756,0.756,0.75595,0.75595,16700000.0
2008-06-11 14:14:00,0.7559,0.756,0.7559,0.756,13200000.0
2008-06-11 14:15:00,0.756,0.756,0.75595,0.756,4600000.0
2008-06-11 14:16:00,0.756,0.7561,0.756,0.7561,15700000.0
2008-06-11 14:17:00,0.7561,0.75615,0.75605,0.75605,10100000.0
2008-06-11 14:18:00,0.7561,0.7561,0.7561,0.7561,9000000.0
2008-06-11 14:19:00,0.75605,0.75605,0.756,0.756,14000000.0
2008-06-11 14:20:00,0.756,0.7561,0.7559,0.756,16600000.0
2008-06-11 14:21:00,0.756,0.756,0.7558,0.75595,7600000.0
2008-06-11 14:22:00,0.7562,0.7562,0.75595,0.756,5100000.0
2008-06-11 14:23:00,0.75595,0.756,0.7559,0.756,5300000.0
2008-06-11 14:24:00,0.756,0.756,0.7557,0.7557,21700000.0
2008-06-11 14:25:00,0.7557,0.75575,0.7555,0.7555,42300000.0
2008-06-11 14:26:00,0.7555,0.7555,0.7555,0.7555,2400000.0
2008-06-11 14:27:00,0.7555,0.7556,0.7555,0.75555,28200000.0
2008-06-11 14:28:00,0.75555,0.75555,0.7555,0.75555,4000000.0
2008-06-11 14:29:00,0.75555,0.75555,0.75555,0.75555,700000.0
2008-06-11 14:30:00,0.7556,0.7558,0.7556,0.7558,13900000.0
2008-06-11 14:31:00,0.7557,0.75605,0.7556,0.75565,70100000.0
2008-06-11 14:32:00,0.7556,0.7558,0.7556,0.7556,67200000.0
2008-06-11 14:33:00,0.7556,0.7559,0.7556,0.7557,72100000.0
2008-06-11 14:34:00,0.7557,0.7558,0.7556,0.7556,78900000.0
2008-06-11 14:35:00,0.7556,0.7556,0.7556,0.7556,21500000.0
2008-06-11 14:36:00,0.75585,0.7559,0.75585,0.7559,4800000.0
2008-06-11 14:37:00,0.7559,0.7559,0.7558,0.75585,3400000.0
2008-06-11 14:38:00,0.75585,0.7559,0.7558,0.7559,27200000.0
2008-06-11 14:39:00,0.7559,0.7559,0.7557,0.7558,36300000.0
2008-06-11 14:40:00,0.7558,0.7559,0.7557,0.7559,23200000.0
2008-06-11 14:41:00,0.7559,0.7559,0.75495,0.75495,73800000.0
2008-06-11 14:42:00,0.755,0.7552,0.755,0.7551,15900000.0
2008-06-11 14:43:00,0.7551,0.7551,0.7548,0.7548,50900000.0
2008-06-11 14:44:00,0.7548,0.7549,0.7548,0.7548,38600000.0
2008-06-11 14:45:00,0.7548,0.7549,0.7548,0.7549,53200000.0
2008-06-11 14:46:00,0.7549,0.755,0.7549,0.755,44400000.0
2008-06-11 14:47:00,0.755,0.755,0.755,0.755,3800000.0
2008-06-11 14:48:00,0.755,0.755,0.755,0.755,4800000.0
2008-06-11 14:49:00,0.75495,0.755,0.75485,0.7549,61200000.0
2008-06-11 14:50:00,0.7549,0.75495,0.7548,0.75485,64200000.0
2008-06-11 14:51:00,0.7548,0.75495,0.7548,0.7548,61800000.0
2008-06-11 14:52:00,0.7548,0.75505,0.7548,0.7548,56800000.0
2008-06-11 14:53:00,0.7549,0.7549,0.7548,0.7548,82400000.0
2008-06-11 14:54:00,0.7548,0.75505,0.7548,0.755,63600000.0
2008-06-11 14:55:00,0.755,0.75505,0.75495,0.755,67400000.0
2008-06-11 14:56:00,0.755,0.75505,0.7549,0.75505,40800000.0
2008-06-11 14:57:00,0.755,0.75505,0.7549,0.75505,44400000.0
2008-06-11 14:58:00,0.75495,0.75515,0.75495,0.755,29200000.0
2008-06-11 14:59:00,0.755,0.755,0.7548,0.75495,51000000.0
2008-06-11 15:00:00,0.7549,0.755,0.7548,0.755,77800000.0
2008-06-11 15:01:00,0.755,0.755,0.7548,0.7548,148400000.0
2008-06-11 15:02:00,0.7548,0.7548,0.7548,0.7548,40600000.0
2008-06-11 15:03:00,0.7548,0.7549,0.7548,0.7548,35600000.0
2008-06-11 15:04:00,0.7548,0.7549,0.7548,0.7548,27600000.0
2008-06-11 15:05:00,0.7548,0.7548,0.7548,0.7548,68600000.0
2008-06-11 15:06:00,0.75485,0.75485,0.7548,0.7548,151000000.0
2008-06-11 15:07:00,0.7548,0.7548,0.7548,0.7548,10400000.0
2008-06-11 15:08:00,0.7548,0.755,0.7548,0.7548,217600000.0
2008-06-11 15:09:00,0.7548,0.7552,0.7548,0.7552,105400000.0
2008-06-11 15:10:00,0.7552,0.7555,0.7552,0.7554,65800000.0
2008-06-11 15:11:00,0.7554,0.7555,0.7553,0.7555,98200000.0
2008-06-11 15:12:00,0.7555,0.7557,0.7555,0.7557,46800000.0
2008-06-11 15:13:00,0.7557,0.7559,0.7557,0.7558,80600000.0
2008-06-11 15:14:00,0.7559,0.756,0.7557,0.7558,40600000.0
2008-06-11 15:15:00,0.7558,0.7558,0.7555,0.7555,45200000.0
2008-06-11 15:16:00,0.7555,0.7555,0.7555,0.7555,26000000.0
2008-06-11 15:17:00,0.7555,0.7555,0.7555,0.7555,2000000.0
2008-06-11 15:18:00,0.75555,0.75555,0.7555,0.7555,17200000.0
2008-06-11 15:19:00,0.7555,0.7555,0.7555,0.7555,12800000.0
2008-06-11 15:20:00,0.7555,0.7556,0.7555,0.7556,6600000.0
2008-06-11 15:21:00,0.7556,0.75565,0.75555,0.75555,21200000.0
2008-06-11 15:22:00,0.75555,0.75555,0.7555,0.7555,29600000.0
2008-06-11 15:23:00,0.7555,0.7555,0.7555,0.7555,42000000.0
2008-06-11 15:24:00,0.7555,0.7555,0.7555,0.7555,17200000.0
2008-06-11 15:25:00,0.7555,0.7556,0.7555,0.7555,42200000.0
2008-06-11 15:26:00,0.7554,0.7554,0.7551,0.7552,120000000.0
2008-06-11 15:27:00,0.7552,0.7552,0.75515,0.75515,19000000.0
2008-06-11 15:28:00,0.75515,0.7552,0.7549,0.75515,69400000.0
2008-06-11 15:29:00,0.7551,0.7552,0.7551,0.7552,40600000.0
2008-06-11 15:30:00,0.7552,0.7552,0.7551,0.75515,22600000.0
2008-06-11 15:31:00,0.75515,0.7552,0.7551,0.7552,11400000.0
2008-06-11 15:32:00,0.7552,0.7552,0.7551,0.7551,42000000.0
2008-06-11 15:33:00,0.7551,0.7551,0.75505,0.7551,10000000.0
2008-06-11 15:34:00,0.7551,0.75515,0.7551,0.7551,3600000.0
2008-06-11 15:35:00,0.75515,0.7553,0.7551,0.7551,34200000.0
2008-06-11 15:36:00,0.75515,0.7552,0.7551,0.7552,28000000.0
2008-06-11 15:37:00,0.7552,0.75575,0.7552,0.75565,143400000.0
2008-06-11 15:38:00,0.75565,0.7559,0.7556,0.7559,94000000.0
2008-06-11 15:39:00,0.7558,0.7558,0.7558,0.7558,4600000.0
2008-06-11 15:40:00,0.7558,0.75595,0.75575,0.7559,51600000.0
2008-06-11 15:41:00,0.7559,0.75595,0.7559,0.7559,50200000.0
2008-06-11 15:42:00,0.75595,0.7561,0.75585,0.756,43200000.0
2008-06-11 15:43:00,0.756,0.7563,0.756,0.7562,99800000.0
2008-06-11 15:44:00,0.7562,0.7563,0.7561,0.7562,46200000.0
2008-06-11 15:45:00,0.7562,0.7562,0.7561,0.7561,107200000.0
2008-06-11 15:46:00,0.7561,0.7562,0.756,0.756,51600000.0
2008-06-11 15:47:00,0.756,0.756,0.7557,0.7557,113000000.0
2008-06-11 15:48:00,0.7557,0.7557,0.7557,0.7557,52800000.0
2008-06-11 15:49:00,0.7557,0.7558,0.7556,0.7558,167400000.0
2008-06-11 15:50:00,0.7558,0.75585,0.7557,0.7557,25400000.0
2008-06-11 15:51:00,0.7557,0.75575,0.75565,0.75565,58800000.0
2008-06-11 15:52:00,0.75565,0.7557,0.75565,0.7557,22600000.0
2008-06-11 15:53:00,0.7557,0.7557,0.7555,0.7555,35000000.0
2008-06-11 15:54:00,0.7555,0.7555,0.75535,0.75545,66200000.0
2008-06-11 15:55:00,0.75545,0.7556,0.7554,0.7556,87400000.0
2008-06-11 15:56:00,0.7556,0.7559,0.7555,0.7556,117200000.0
2008-06-11 15:57:00,0.7557,0.7558,0.75545,0.75545,68800000.0
2008-06-11 15:58:00,0.75545,0.75555,0.75535,0.7555,37800000.0
2008-06-11 15:59:00,0.7555,0.7558,0.7554,0.7558,44200000.0
2008-06-11 16:00:00,0.7558,0.7558,0.7558,0.7558,102000000.0
2008-06-11 16:01:00,0.7558,0.7558,0.7555,0.75555,62200000.0
2008-06-11 16:02:00,0.7555,0.75555,0.7555,0.7555,101400000.0
2008-06-11 16:03:00,0.7555,0.7555,0.7552,0.7552,73600000.0
2008-06-11 16:04:00,0.7552,0.7552,0.7551,0.7552,53000000.0
2008-06-11 16:05:00,0.7552,0.7554,0.7552,0.7554,87200000.0
2008-06-11 16:06:00,0.7554,0.75565,0.7554,0.75565,51800000.0
2008-06-11 16:07:00,0.75565,0.75565,0.7551,0.75515,81200000.0
2008-06-11 16:08:00,0.75515,0.7554,0.75475,0.7549,178200000.0
2008-06-11 16:09:00,0.7549,0.7552,0.7548,0.7552,69000000.0
2008-06-11 16:10:00,0.7552,0.75565,0.75515,0.75565,64200000.0
2008-06-11 16:11:00,0.75565,0.7563,0.75565,0.7561,55200000.0
2008-06-11 16:12:00,0.7561,0.7564,0.756,0.7564,76200000.0
2008-06-11 16:13:00,0.7564,0.75645,0.7557,0.7558,119200000.0
2008-06-11 16:14:00,0.7558,0.7563,0.7558,0.7561,76000000.0
2008-06-11 16:15:00,0.7561,0.7562,0.7559,0.75595,34200000.0
2008-06-11 16:16:00,0.75595,0.7562,0.75595,0.7561,36200000.0
2008-06-11 16:17:00,0.7561,0.7562,0.7561,0.7561,21400000.0
2008-06-11 16:18:00,0.7561,0.75615,0.75595,0.75615,35600000.0
2008-06-11 16:19:00,0.75615,0.75615,0.75605,0.75605,21800000.0
2008-06-11 16:20:00,0.75605,0.7562,0.75605,0.7562,42000000.0
2008-06-11 16:21:00,0.7563,0.7563,0.7561,0.7561,4400000.0
2008-06-11 16:22:00,0.7561,0.75615,0.7561,0.75615,5800000.0
2008-06-11 16:23:00,0.75615,0.7562,0.75615,0.75615,10000000.0
2008-06-11 16:24:00,0.7562,0.7563,0.7562,0.7562,28000000.0
2008-06-11 16:25:00,0.75625,0.7564,0.75615,0.7563,55000000.0
2008-06-11 16:26:00,0.7563,0.7564,0.7562,0.7562,43600000.0
2008-06-11 16:27:00,0.7562,0.7563,0.75615,0.7563,27000000.0
2008-06-11 16:28:00,0.7562,0.7562,0.7562,0.7562,19600000.0
2008-06-11 16:29:00,0.7562,0.75635,0.75615,0.7563,46200000.0
2008-06-11 16:30:00,0.7563,0.7563,0.7557,0.756,132200000.0
2008-06-11 16:31:00,0.756,0.75615,0.756,0.756,74400000.0
2008-06-11 16:32:00,0.756,0.7562,0.756,0.7562,23000000.0
2008-06-11 16:33:00,0.75625,0.75655,0.75615,0.75615,111800000.0
2008-06-11 16:34:00,0.75615,0.7563,0.75615,0.7562,48600000.0
2008-06-11 16:35:00,0.7562,0.75635,0.7559,0.7561,112800000.0
2008-06-11 16:36:00,0.7561,0.7562,0.7556,0.756,102000000.0
2008-06-11 16:37:00,0.756,0.7562,0.756,0.756,68800000.0
2008-06-11 16:38:00,0.756,0.7561,0.756,0.7561,31200000.0
2008-06-11 16:39:00,0.756,0.756,0.7558,0.756,53800000.0
2008-06-11 16:40:00,0.756,0.75605,0.756,0.756,42000000.0
2008-06-11 16:41:00,0.756,0.7561,0.756,0.7561,14200000.0
2008-06-11 16:42:00,0.7561,0.7561,0.756,0.756,39600000.0
2008-06-11 16:43:00,0.756,0.7561,0.7559,0.7559,58800000.0
2008-06-11 16:44:00,0.7559,0.7559,0.7558,0.7558,70800000.0
2008-06-11 16:45:00,0.75585,0.7559,0.75585,0.7559,8800000.0
2008-06-11 16:46:00,0.75585,0.756,0.7556,0.7556,78200000.0
2008-06-11 16:47:00,0.7556,0.7558,0.7555,0.7557,71600000.0
2008-06-11 16:48:00,0.7557,0.75575,0.7555,0.7555,48800000.0
2008-06-11 16:49:00,0.7555,0.7557,0.7555,0.75555,87600000.0
2008-06-11 16:50:00,0.7555,0.7557,0.7555,0.7556,51000000.0
2008-06-11 16:51:00,0.7556,0.7557,0.7555,0.7556,88600000.0
2008-06-11 16:52:00,0.75565,0.7558,0.7556,0.7557,22600000.0
2008-06-11 16:53:00,0.75585,0.75615,0.75555,0.75615,62200000.0
2008-06-11 16:54:00,0.7561,0.7562,0.7557,0.75575,172200000.0
2008-06-11 16:55:00,0.7558,0.7561,0.75555,0.75555,125600000.0
2008-06-11 16:56:00,0.7556,0.7557,0.75555,0.7557,31400000.0
2008-06-11 16:57:00,0.75565,0.7559,0.75565,0.7558,84800000.0
2008-06-11 16:58:00,0.7558,0.7558,0.75555,0.7557,33400000.0
2008-06-11 16:59:00,0.7557,0.7558,0.7551,0.7552,115400000.0
2008-06-11 17:00:00,0.7552,0.7555,0.75515,0.7554,191999998.0
2008-06-11 17:01:00,0.75535,0.7554,0.755,0.7551,74600000.0
2008-06-11 17:02:00,0.75515,0.7553,0.7549,0.75505,105600000.0
2008-06-11 17:03:00,0.75505,0.75505,0.7549,0.7549,106400000.0
2008-06-11 17:04:00,0.7549,0.75495,0.7548,0.7548,84200000.0
2008-06-11 17:05:00,0.7548,0.7549,0.75445,0.7545,92200000.0
2008-06-11 17:06:00,0.75455,0.7548,0.7545,0.7547,107200000.0
2008-06-11 17:07:00,0.7546,0.7548,0.7546,0.7548,33200000.0
2008-06-11 17:08:00,0.7548,0.7548,0.7545,0.7548,88400000.0
2008-06-11 17:09:00,0.7548,0.7548,0.7547,0.7547,55400000.0
2008-06-11 17:10:00,0.7547,0.75475,0.7546,0.75465,68400000.0
2008-06-11 17:11:00,0.75465,0.7549,0.7546,0.75475,110200000.0
2008-06-11 17:12:00,0.7548,0.75495,0.75475,0.75495,45800000.0
2008-06-11 17:13:00,0.7549,0.755,0.75485,0.75495,57000000.0
2008-06-11 17:14:00,0.75495,0.7552,0.7548,0.75495,85000000.0
2008-06-11 17:15:00,0.75505,0.75505,0.7548,0.75485,26400000.0
2008-06-11 17:16:00,0.75485,0.7549,0.75485,0.7549,19200000.0
2008-06-11 17:17:00,0.7549,0.755,0.75485,0.755,23400000.0
2008-06-11 17:18:00,0.7549,0.7549,0.7549,0.7549,13200000.0
2008-06-11 17:19:00,0.7549,0.755,0.7549,0.755,18600000.0
2008-06-11 17:20:00,0.755,0.755,0.7548,0.7548,63000000.0
2008-06-11 17:21:00,0.7548,0.7549,0.7547,0.7548,45800000.0
2008-06-11 17:22:00,0.7548,0.75485,0.7548,0.75485,27200000.0
2008-06-11 17:23:00,0.75485,0.755,0.75485,0.75495,27800000.0
2008-06-11 17:24:00,0.75495,0.755,0.7548,0.755,42600000.0
2008-06-11 17:25:00,0.7551,0.75515,0.7551,0.75515,36600000.0
2008-06-11 17:26:00,0.7552,0.7552,0.7551,0.75515,24800000.0
2008-06-11 17:27:00,0.75515,0.7552,0.7551,0.7552,16400000.0
2008-06-11 17:28:00,0.7552,0.75545,0.7551,0.7553,49200000.0
2008-06-11 17:29:00,0.7553,0.7557,0.7553,0.7555,160600000.0
2008-06-11 17:30:00,0.7555,0.7561,0.7555,0.7559,128200000.0
2008-06-11 17:31:00,0.7559,0.756,0.7559,0.7559,48600000.0
2008-06-11 17:32:00,0.75585,0.7559,0.7556,0.7557,89600000.0
2008-06-11 17:33:00,0.7557,0.75585,0.75555,0.7557,89600000.0
2008-06-11 17:34:00,0.7557,0.7557,0.75545,0.75565,74600000.0
2008-06-11 17:35:00,0.7556,0.7559,0.7556,0.75575,62800000.0
2008-06-11 17:36:00,0.75575,0.7559,0.75575,0.75575,59600000.0
2008-06-11 17:37:00,0.75575,0.75615,0.7557,0.75575,140800000.0
2008-06-11 17:38:00,0.7558,0.75595,0.75575,0.75585,85600000.0
2008-06-11 17:39:00,0.7558,0.75585,0.7558,0.7558,50400000.0
2008-06-11 17:40:00,0.7558,0.75585,0.7558,0.75585,10400000.0
2008-06-11 17:41:00,0.7558,0.7558,0.7557,0.7558,83200000.0
2008-06-11 17:42:00,0.7558,0.7558,0.7556,0.7558,62800000.0
2008-06-11 17:43:00,0.7558,0.7559,0.7558,0.7559,45400000.0
2008-06-11 17:44:00,0.7559,0.7559,0.7556,0.75565,71000000.0
2008-06-11 17:45:00,0.75565,0.75565,0.7553,0.7555,62200000.0
2008-06-11 17:46:00,0.7554,0.7554,0.7553,0.7554,16200000.0
2008-06-11 17:47:00,0.7554,0.7554,0.75535,0.75535,10000000.0
2008-06-11 17:48:00,0.75535,0.7555,0.7553,0.7555,61200000.0
2008-06-11 17:49:00,0.7554,0.7555,0.7553,0.7554,17600000.0
2008-06-11 17:50:00,0.7554,0.7555,0.7554,0.7555,17600000.0
2008-06-11 17:51:00,0.7554,0.7556,0.7554,0.7556,36400000.0
2008-06-11 17:52:00,0.7556,0.7559,0.7556,0.7559,34400000.0
2008-06-11 17:53:00,0.7559,0.7559,0.7558,0.7558,44000000.0
2008-06-11 17:54:00,0.75585,0.7559,0.7558,0.7558,28200000.0
2008-06-11 17:55:00,0.7558,0.7559,0.7558,0.7558,26400000.0
2008-06-11 17:56:00,0.7558,0.7559,0.7558,0.7559,13600000.0
2008-06-11 17:57:00,0.7559,0.7561,0.7559,0.756,84600000.0
2008-06-11 17:58:00,0.756,0.7562,0.756,0.7561,51000000.0
2008-06-11 17:59:00,0.7561,0.7562,0.756,0.7561,67400000.0
2008-06-11 18:00:00,0.7561,0.7561,0.756,0.756,20200000.0
2008-06-11 18:01:00,0.75585,0.75585,0.75585,0.75585,1200000.0
2008-06-11 18:02:00,0.7559,0.75605,0.7559,0.756,5200000.0
2008-06-11 18:03:00,0.75605,0.7561,0.75605,0.7561,5200000.0
2008-06-11 18:04:00,0.756,0.756,0.7557,0.7558,39400000.0
2008-06-11 18:05:00,0.7558,0.7558,0.7557,0.7557,7800000.0
2008-06-11 18:06:00,0.7557,0.7557,0.7555,0.7556,24000000.0
2008-06-11 18:07:00,0.75565,0.7557,0.75565,0.7557,3600000.0
2008-06-11 18:08:00,0.75575,0.7558,0.75575,0.7558,4200000.0
2008-06-11 18:09:00,0.75565,0.7559,0.75565,0.7559,7600000.0
2008-06-11 18:10:00,0.7559,0.756,0.7558,0.7558,9200000.0
2008-06-11 18:11:00,0.7559,0.7559,0.7557,0.7558,24400000.0
2008-06-11 18:12:00,0.7559,0.7559,0.7559,0.7559,3000000.0
2008-06-11 18:13:00,0.7558,0.756,0.7558,0.756,17600000.0
2008-06-11 18:14:00,0.756,0.7561,0.7559,0.7561,39000000.0
2008-06-11 18:15:00,0.7561,0.7561,0.7559,0.7559,24400000.0
2008-06-11 18:16:00,0.75605,0.7561,0.7559,0.7559,19000000.0
2008-06-11 18:17:00,0.7559,0.7559,0.7558,0.7558,17400000.0
2008-06-11 18:18:00,0.7558,0.7558,0.7557,0.7557,11000000.0
2008-06-11 18:19:00,0.75575,0.75575,0.7557,0.7557,5400000.0
2008-06-11 18:20:00,0.7556,0.7556,0.7556,0.7556,6200000.0
2008-06-11 18:21:00,0.7556,0.7556,0.75535,0.75535,39400000.0
2008-06-11 18:22:00,0.7553,0.75535,0.75515,0.7552,34000000.0
2008-06-11 18:23:00,0.75515,0.7552,0.75515,0.7552,8000000.0
2008-06-11 18:24:00,0.7551,0.75515,0.7551,0.75515,2200000.0
2008-06-11 18:25:00,0.7552,0.75535,0.7551,0.7551,20200000.0
2008-06-11 18:26:00,0.75515,0.75515,0.7549,0.7551,33200000.0
2008-06-11 18:27:00,0.7551,0.7551,0.7551,0.7551,1600000.0
2008-06-11 18:28:00,0.75505,0.7552,0.7549,0.7549,34400000.0
2008-06-11 18:29:00,0.75525,0.7554,0.7549,0.7551,79400000.0
2008-06-11 18:30:00,0.7551,0.7557,0.7551,0.7556,72800000.0
2008-06-11 18:31:00,0.75555,0.7556,0.75545,0.7556,4400000.0
2008-06-11 18:32:00,0.7557,0.7558,0.7555,0.7558,33200000.0
2008-06-11 18:33:00,0.7556,0.7557,0.7556,0.7557,17400000.0
2008-06-11 18:34:00,0.7556,0.75565,0.75545,0.75545,16200000.0
2008-06-11 18:35:00,0.7555,0.7558,0.75545,0.7558,35600000.0
2008-06-11 18:36:00,0.7557,0.7558,0.7557,0.7557,50800000.0
2008-06-11 18:37:00,0.7557,0.7557,0.7555,0.7555,18200000.0
2008-06-11 18:38:00,0.7555,0.7555,0.7554,0.7554,7200000.0
2008-06-11 18:39:00,0.7554,0.7555,0.7554,0.7555,11600000.0
2008-06-11 18:40:00,0.7554,0.7554,0.7554,0.7554,1200000.0
2008-06-11 18:41:00,0.75571,0.75571,0.75531,0.75534,28300000.0
2008-06-11 18:42:00,0.75536,0.75539,0.75516,0.7553,50000000.0
2008-06-11 18:43:00,0.75555,0.7556,0.7554,0.7554,27600000.0
2008-06-11 18:44:00,0.7554,0.7555,0.7553,0.7553,31600000.0
2008-06-11 18:45:00,0.7553,0.7554,0.7553,0.7554,26600000.0
2008-06-11 18:46:00,0.75535,0.75535,0.75525,0.75525,3200000.0
2008-06-11 18:47:00,0.7552,0.7554,0.7552,0.7554,22600000.0
2008-06-11 18:48:00,0.7554,0.7554,0.7548,0.75505,80800000.0
2008-06-11 18:49:00,0.75505,0.7551,0.755,0.7551,10200000.0
2008-06-11 18:50:00,0.7551,0.7551,0.7547,0.7549,59600000.0
2008-06-11 18:51:00,0.75495,0.7551,0.7548,0.75505,51200000.0
2008-06-11 18:52:00,0.75505,0.75505,0.7547,0.7547,24200000.0
2008-06-11 18:53:00,0.7547,0.7547,0.7546,0.75465,15400000.0
2008-06-11 18:54:00,0.75465,0.755,0.75465,0.7549,83600000.0
2008-06-11 18:55:00,0.7549,0.7549,0.7548,0.7548,22000000.0
2008-06-11 18:56:00,0.7548,0.755,0.7545,0.75465,73000000.0
2008-06-11 18:57:00,0.75465,0.7547,0.7545,0.7546,30400000.0
2008-06-11 18:58:00,0.75465,0.75465,0.75455,0.75455,20200000.0
2008-06-11 18:59:00,0.7545,0.75475,0.7545,0.7547,109600000.0
2008-06-11 19:00:00,0.7547,0.75475,0.7545,0.7545,49800000.0
2008-06-11 19:01:00,0.7545,0.7545,0.7545,0.7545,3200000.0
2008-06-11 19:02:00,0.75445,0.7546,0.75445,0.7545,39000000.0
2008-06-11 19:03:00,0.7545,0.7546,0.7545,0.7546,11600000.0
2008-06-11 19:04:00,0.7546,0.7546,0.7545,0.7546,21600000.0
2008-06-11 19:05:00,0.7546,0.7546,0.7544,0.7546,28400000.0
2008-06-11 19:06:00,0.7544,0.7545,0.7544,0.7545,9600000.0
2008-06-11 19:07:00,0.7545,0.7545,0.7542,0.7542,28400000.0
2008-06-11 19:08:00,0.75425,0.75425,0.7542,0.7542,11200000.0
2008-06-11 19:09:00,0.7542,0.7542,0.7542,0.7542,6400000.0
2008-06-11 19:10:00,0.75425,0.75425,0.75425,0.75425,4000000.0
2008-06-11 19:11:00,0.7542,0.75425,0.7542,0.75425,10200000.0
2008-06-11 19:12:00,0.75425,0.7543,0.75425,0.7543,12600000.0
2008-06-11 19:13:00,0.7544,0.7545,0.7543,0.7543,39000000.0
2008-06-11 19:14:00,0.7543,0.7543,0.75425,0.75425,10400000.0
2008-06-11 19:15:00,0.75425,0.7545,0.75425,0.7543,4400000.0
2008-06-11 19:16:00,0.7545,0.7546,0.7545,0.7546,16200000.0
2008-06-11 19:17:00,0.75455,0.7547,0.7545,0.7547,41000000.0
2008-06-11 19:18:00,0.7547,0.7547,0.7545,0.7545,60600000.0
2008-06-11 19:19:00,0.7545,0.7546,0.7545,0.7546,9400000.0
2008-06-11 19:20:00,0.7546,0.7546,0.7545,0.7546,33600000.0
2008-06-11 19:21:00,0.75465,0.75465,0.75465,0.75465,3000000.0
2008-06-11 19:22:00,0.7546,0.7546,0.7543,0.7543,15000000.0
2008-06-11 19:23:00,0.75425,0.7544,0.7538,0.754,30600000.0
2008-06-11 19:24:00,0.754,0.7544,0.754,0.7544,12400000.0
2008-06-11 19:25:00,0.75435,0.75435,0.7536,0.75365,60400000.0
2008-06-11 19:26:00,0.7536,0.7538,0.7535,0.75375,51400000.0
2008-06-11 19:27:00,0.7536,0.75385,0.7535,0.75375,24400000.0
2008-06-11 19:28:00,0.7538,0.7539,0.75375,0.7539,23400000.0
2008-06-11 19:29:00,0.7539,0.754,0.75385,0.754,13600000.0
2008-06-11 19:30:00,0.7539,0.7539,0.75385,0.75385,6000000.0
2008-06-11 19:31:00,0.75385,0.75385,0.75385,0.75385,1000000.0
2008-06-11 19:32:00,0.7538,0.7538,0.7538,0.7538,6800000.0
2008-06-11 19:33:00,0.7538,0.7538,0.7538,0.7538,13600000.0
2008-06-11 19:34:00,0.7538,0.7538,0.7538,0.7538,24400000.0
2008-06-11 19:35:00,0.7538,0.754,0.7532,0.754,156800000.0
2008-06-11 19:36:00,0.754,0.7542,0.754,0.7542,21000000.0
2008-06-11 19:37:00,0.7542,0.7544,0.7542,0.75425,52600000.0
2008-06-11 19:38:00,0.75425,0.7545,0.75425,0.7545,16000000.0
2008-06-11 19:39:00,0.7545,0.7546,0.75415,0.7542,50400000.0
2008-06-11 19:40:00,0.7542,0.7546,0.7542,0.7545,80200000.0
2008-06-11 19:41:00,0.75455,0.75475,0.7544,0.7546,31600000.0
2008-06-11 19:42:00,0.7546,0.75465,0.7546,0.7546,8800000.0
2008-06-11 19:43:00,0.7546,0.7548,0.7546,0.7547,21000000.0
2008-06-11 19:44:00,0.7547,0.7547,0.7546,0.7547,14400000.0
2008-06-11 19:45:00,0.7548,0.7548,0.7546,0.7546,60800000.0
2008-06-11 19:46:00,0.7545,0.7545,0.75445,0.75445,2400000.0
2008-06-11 19:47:00,0.7546,0.7547,0.7546,0.7547,3600000.0
2008-06-11 19:48:00,0.7547,0.7547,0.7546,0.7546,26200000.0
2008-06-11 19:49:00,0.75475,0.7548,0.7546,0.75475,37800000.0
2008-06-11 19:50:00,0.7547,0.7549,0.7547,0.7549,12400000.0
2008-06-11 19:51:00,0.7549,0.7549,0.7547,0.7547,39200000.0
2008-06-11 19:52:00,0.7547,0.755,0.7547,0.7547,28600000.0
2008-06-11 19:53:00,0.7548,0.7549,0.7548,0.7549,3600000.0
2008-06-11 19:54:00,0.7549,0.755,0.7548,0.7549,29600000.0
2008-06-11 19:55:00,0.7549,0.7549,0.7547,0.7548,11600000.0
2008-06-11 19:56:00,0.7548,0.755,0.7548,0.755,50400000.0
2008-06-11 19:57:00,0.755,0.755,0.7549,0.7549,20800000.0
2008-06-11 19:58:00,0.75495,0.755,0.7547,0.7547,44200000.0
2008-06-11 19:59:00,0.75475,0.7548,0.7547,0.7548,7200000.0
2008-06-11 20:00:00,0.7548,0.7552,0.7548,0.755,68400000.0
2008-06-11 20:01:00,0.75485,0.75485,0.7548,0.7548,7800000.0
2008-06-11 20:02:00,0.7548,0.755,0.7548,0.7549,11200000.0
2008-06-11 20:03:00,0.7548,0.7549,0.7548,0.7549,35200000.0
2008-06-11 20:04:00,0.7549,0.7549,0.75475,0.75475,5200000.0
2008-06-11 20:05:00,0.75475,0.7551,0.75475,0.755,17200000.0
2008-06-11 20:06:00,0.7551,0.7551,0.755,0.755,27200000.0
2008-06-11 20:07:00,0.755,0.755,0.75485,0.7549,5200000.0
2008-06-11 20:08:00,0.7549,0.7549,0.7548,0.7548,4400000.0
2008-06-11 20:09:00,0.7549,0.755,0.7549,0.755,18800000.0
2008-06-11 20:10:00,0.75471,0.755,0.7546,0.75474,165600000.0
2008-06-11 20:11:00,0.75485,0.75485,0.75485,0.75485,1200000.0
2008-06-11 20:12:00,0.7549,0.7549,0.7549,0.7549,2000000.0
2008-06-11 20:13:00,0.75462,0.75478,0.75445,0.75455,83600000.0
2008-06-11 20:14:00,0.7548,0.7552,0.7548,0.755,33800000.0
2008-06-11 20:15:00,0.755,0.755,0.7549,0.755,17000000.0
2008-06-11 20:16:00,0.755,0.755,0.7548,0.7549,12400000.0
2008-06-11 20:17:00,0.75485,0.7549,0.75485,0.7549,6200000.0
2008-06-11 20:18:00,0.7549,0.755,0.7549,0.755,14800000.0
2008-06-11 20:19:00,0.755,0.755,0.7548,0.7548,40800000.0
2008-06-11 20:20:00,0.7548,0.755,0.7548,0.7549,20800000.0
2008-06-11 20:21:00,0.75485,0.75485,0.75485,0.75485,1000000.0
2008-06-11 20:22:00,0.75475,0.755,0.75475,0.755,14800000.0
2008-06-11 20:23:00,0.75485,0.75485,0.75485,0.75485,1200000.0
2008-06-11 20:24:00,0.75472,0.75484,0.7545,0.75466,6900000.0
2008-06-11 20:25:00,0.755,0.7551,0.7549,0.755,22200000.0
2008-06-11 20:26:00,0.755,0.755,0.7549,0.755,22400000.0
2008-06-11 20:27:00,0.755,0.7551,0.755,0.7551,27000000.0
2008-06-11 20:28:00,0.755,0.755,0.755,0.755,200000.0
2008-06-11 20:29:00,0.755,0.7552,0.755,0.7552,25800000.0
2008-06-11 20:30:00,0.7552,0.7552,0.7551,0.7551,3600000.0
2008-06-11 20:31:00,0.7551,0.7551,0.755,0.755,1800000.0
2008-06-11 20:32:00,0.75489,0.75503,0.75481,0.75502,121600000.0
2008-06-11 20:33:00,0.7551,0.7555,0.7551,0.7555,19000000.0
2008-06-11 20:34:00,0.7555,0.7555,0.7552,0.7554,25000000.0
2008-06-11 20:35:00,0.7554,0.7556,0.7552,0.7553,122200000.0
2008-06-11 20:36:00,0.7553,0.7555,0.7551,0.75545,91600000.0
2008-06-11 20:37:00,0.7555,0.7555,0.75545,0.7555,14400000.0
2008-06-11 20:38:00,0.7555,0.7555,0.75535,0.7555,15000000.0
2008-06-11 20:39:00,0.7555,0.7557,0.75545,0.7556,126400000.0
2008-06-11 20:40:00,0.7556,0.7556,0.75555,0.75555,8800000.0
2008-06-11 20:41:00,0.7556,0.7558,0.75555,0.7557,35800000.0
2008-06-11 20:42:00,0.75575,0.75605,0.75575,0.75605,30400000.0
2008-06-11 20:43:00,0.75605,0.7562,0.75605,0.75605,18200000.0
2008-06-11 20:44:00,0.7561,0.7565,0.756,0.7561,127000000.0
2008-06-11 20:45:00,0.7561,0.75615,0.75605,0.7561,12400000.0
2008-06-11 20:46:00,0.75605,0.7564,0.75605,0.7564,57000000.0
2008-06-11 20:47:00,0.7564,0.7564,0.75605,0.75605,38400000.0
2008-06-11 20:48:00,0.7561,0.7562,0.7561,0.7562,9000000.0
2008-06-11 20:49:00,0.7562,0.7562,0.75605,0.75605,6000000.0
2008-06-11 20:50:00,0.75604,0.75656,0.75604,0.75617,9400000.0
2008-06-11 20:51:00,0.75625,0.75625,0.75625,0.75625,2000000.0
2008-06-11 20:52:00,0.75625,0.75625,0.7562,0.7562,4200000.0
2008-06-11 20:53:00,0.7562,0.7562,0.7559,0.7559,12200000.0
2008-06-11 20:54:00,0.75595,0.756,0.7559,0.756,15800000.0
2008-06-11 20:55:00,0.756,0.7561,0.7559,0.756,23600000.0
2008-06-11 20:56:00,0.756,0.7564,0.756,0.7561,30000000.0
2008-06-11 20:57:00,0.75605,0.75622,0.75591,0.75596,152700000.0
2008-06-11 20:58:00,0.75605,0.7563,0.756,0.7563,9200000.0
2008-06-11 20:59:00,0.7563,0.7563,0.756,0.7562,18600000.0
2008-06-11 21:00:00,0.7562,0.7562,0.756,0.756,16000000.0
2008-06-11 21:01:00,0.756,0.7561,0.7559,0.7559,24800000.0
2008-06-11 21:02:00,0.75595,0.7561,0.75595,0.7561,14600000.0
2008-06-11 21:03:00,0.7561,0.7561,0.75605,0.75605,2600000.0
2008-06-11 21:04:00,0.7559,0.7559,0.7559,0.7559,1200000.0
2008-06-11 21:05:00,0.7561,0.7562,0.7561,0.75615,12800000.0
2008-06-11 21:06:00,0.756,0.7561,0.75595,0.7561,4000000.0
2008-06-11 21:07:00,0.7561,0.7561,0.7559,0.7559,13400000.0
2008-06-11 21:08:00,0.75595,0.756,0.7558,0.7559,30200000.0
2008-06-11 21:09:00,0.7559,0.7559,0.7558,0.7559,20200000.0
2008-06-11 21:10:00,0.7559,0.756,0.7558,0.7559,15200000.0
2008-06-11 21:11:00,0.7559,0.7559,0.7557,0.7559,53600000.0
2008-06-11 21:12:00,0.7559,0.7559,0.75575,0.75575,2800000.0
2008-06-11 21:13:00,0.75585,0.7561,0.7557,0.7561,44800000.0
2008-06-11 21:14:00,0.7561,0.7561,0.7558,0.7559,39000000.0
2008-06-11 21:15:00,0.7559,0.7561,0.7559,0.756,12200000.0
2008-06-11 21:16:00,0.756,0.7562,0.756,0.7562,81400000.0
2008-06-11 21:17:00,0.7562,0.7562,0.756,0.7562,19600000.0
2008-06-11 21:18:00,0.7562,0.7562,0.7557,0.756,41800000.0
2008-06-11 21:19:00,0.75625,0.75625,0.75625,0.75625,4000000.0
2008-06-11 21:20:00,0.75615,0.7563,0.75615,0.75615,20200000.0
2008-06-11 21:21:00,0.7561,0.75625,0.7558,0.7562,35800000.0
2008-06-11 21:22:00,0.7562,0.7562,0.7562,0.7562,6200000.0
2008-06-11 21:23:00,0.75615,0.75615,0.7558,0.75605,20200000.0
2008-06-11 21:24:00,0.75605,0.75605,0.756,0.756,4000000.0
2008-06-11 21:25:00,0.756,0.756,0.756,0.756,3000000.0
2008-06-11 21:26:00,0.7558,0.756,0.75575,0.756,5000000.0
2008-06-11 21:27:00,0.7558,0.7558,0.7558,0.7558,1200000.0
2008-06-11 21:28:00,0.75575,0.75575,0.75575,0.75575,3600000.0
2008-06-11 21:29:00,0.7559,0.7559,0.7557,0.7558,26800000.0
2008-06-11 21:30:00,0.7558,0.7559,0.7557,0.7559,35400000.0
2008-06-11 21:31:00,0.7558,0.7558,0.7558,0.7558,1600000.0
2008-06-11 21:32:00,0.7558,0.7558,0.7558,0.7558,6400000.0
2008-06-11 21:33:00,0.7557,0.7559,0.7557,0.7559,2800000.0
2008-06-11 21:34:00,0.7558,0.7559,0.7558,0.7559,7400000.0
2008-06-11 21:35:00,0.75575,0.75575,0.75575,0.75575,2400000.0
2008-06-11 21:36:00,0.75575,0.7558,0.75575,0.7558,6600000.0
2008-06-11 21:37:00,0.7558,0.7561,0.75575,0.7561,24600000.0
2008-06-11 21:38:00,0.7561,0.7562,0.7561,0.7562,4200000.0
2008-06-11 21:39:00,0.7562,0.7562,0.75595,0.75595,2800000.0
2008-06-11 21:40:00,0.75605,0.7561,0.75605,0.7561,8000000.0
2008-06-11 21:41:00,0.75605,0.7561,0.756,0.7561,3600000.0
2008-06-11 21:42:00,0.7561,0.7562,0.7561,0.7562,4800000.0
2008-06-11 21:43:00,0.7562,0.7562,0.7562,0.7562,1600000.0
2008-06-11 21:44:00,0.7559,0.7561,0.7559,0.7561,7800000.0
2008-06-11 21:45:00,0.7561,0.7561,0.756,0.756,4800000.0
2008-06-11 21:46:00,0.756,0.756,0.7559,0.7559,4800000.0
2008-06-11 21:47:00,0.7559,0.7559,0.7556,0.7557,43600000.0
2008-06-11 21:48:00,0.7557,0.7558,0.7556,0.7558,10000000.0
2008-06-11 21:49:00,0.7557,0.7557,0.7557,0.7557,4800000.0
2008-06-11 21:50:00,0.75555,0.7558,0.75545,0.7557,27600000.0
2008-06-11 21:51:00,0.7557,0.7558,0.7555,0.7555,37200000.0
2008-06-11 21:52:00,0.7555,0.75575,0.7555,0.7556,46200000.0
2008-06-11 21:53:00,0.7555,0.7555,0.7555,0.7555,6800000.0
2008-06-11 21:54:00,0.7555,0.7555,0.75535,0.7555,24800000.0
2008-06-11 21:55:00,0.7555,0.7555,0.7555,0.7555,6400000.0
2008-06-11 21:56:00,0.7555,0.7555,0.7555,0.7555,4800000.0
2008-06-11 21:57:00,0.75535,0.75535,0.75535,0.75535,2400000.0
2008-06-11 21:58:00,0.75545,0.7556,0.75545,0.7556,6800000.0
2008-06-11 21:59:00,0.7556,0.7556,0.7554,0.7554,4800000.0
2008-06-11 22:00:00,0.75545,0.75545,0.75545,0.75545,8200000.0
2008-06-11 22:01:00,0.7555,0.7555,0.75545,0.7555,31600000.0
2008-06-11 22:02:00,0.7555,0.7555,0.7555,0.7555,1000000.0
2008-06-11 22:03:00,0.75545,0.7557,0.7554,0.7554,27400000.0
2008-06-11 22:04:00,0.75545,0.7556,0.75545,0.7556,10400000.0
2008-06-11 22:05:00,0.7554,0.75545,0.7554,0.75545,3200000.0
2008-06-11 22:06:00,0.75535,0.7556,0.7553,0.7553,30200000.0
2008-06-11 22:07:00,0.7553,0.7554,0.7553,0.7554,18400000.0
2008-06-11 22:08:00,0.75535,0.75535,0.75535,0.75535,1000000.0
2008-06-11 22:09:00,0.7552,0.7554,0.7552,0.7554,7000000.0
2008-06-11 22:10:00,0.7554,0.75545,0.7551,0.75545,44600000.0
2008-06-11 22:11:00,0.75555,0.7557,0.75555,0.7557,27800000.0
2008-06-11 22:12:00,0.7557,0.75575,0.7557,0.75575,17600000.0
2008-06-11 22:13:00,0.7557,0.7557,0.7556,0.75565,25800000.0
2008-06-11 22:14:00,0.75565,0.75565,0.75535,0.75555,13200000.0
2008-06-11 22:15:00,0.75555,0.75555,0.75545,0.7555,4600000.0
2008-06-11 22:16:00,0.75555,0.75555,0.7555,0.7555,8200000.0
2008-06-11 22:17:00,0.7555,0.7555,0.7553,0.75535,26200000.0
2008-06-11 22:18:00,0.7555,0.7556,0.7555,0.7556,5600000.0
2008-06-11 22:19:00,0.75575,0.7558,0.75575,0.7558,7400000.0
2008-06-11 22:20:00,0.75575,0.75575,0.7557,0.7557,2000000.0
2008-06-11 22:21:00,0.75565,0.7557,0.75535,0.7554,14200000.0
2008-06-11 22:22:00,0.75535,0.7555,0.7553,0.7555,7400000.0
2008-06-11 22:23:00,0.7555,0.7555,0.7554,0.7554,9200000.0
2008-06-11 22:24:00,0.7554,0.7554,0.7554,0.7554,5200000.0
2008-06-11 22:25:00,0.7554,0.7554,0.75535,0.7554,9200000.0
2008-06-11 22:26:00,0.75545,0.7555,0.75545,0.7555,5200000.0
2008-06-11 22:27:00,0.7553,0.7554,0.7552,0.7552,50200000.0
2008-06-11 22:28:00,0.7552,0.7555,0.7552,0.75535,39200000.0
2008-06-11 22:29:00,0.7554,0.7555,0.7554,0.7555,6600000.0
2008-06-11 22:30:00,0.7555,0.7555,0.75535,0.7554,20800000.0
2008-06-11 22:31:00,0.7554,0.7554,0.75535,0.7554,28200000.0
2008-06-11 22:32:00,0.7554,0.7554,0.75535,0.75535,2600000.0
2008-06-11 22:33:00,0.7554,0.7555,0.7554,0.7555,2600000.0
2008-06-11 22:34:00,0.7554,0.7554,0.7553,0.7553,10000000.0
2008-06-11 22:35:00,0.75515,0.75515,0.75515,0.75515,1200000.0
2008-06-11 22:36:00,0.75525,0.7553,0.75525,0.7553,7600000.0
2008-06-11 22:37:00,0.75515,0.75515,0.75515,0.75515,1200000.0
2008-06-11 22:38:00,0.75518,0.75523,0.75503,0.75512,33800000.0
2008-06-11 22:39:00,0.75509,0.75524,0.7549,0.75518,52700000.0
2008-06-11 22:40:00,0.75519,0.75582,0.75517,0.75524,79800000.0
2008-06-11 22:41:00,0.75529,0.75529,0.75502,0.75502,25800000.0
2008-06-11 22:42:00,0.7552,0.7552,0.7552,0.7552,13400000.0
2008-06-11 22:43:00,0.75535,0.7554,0.75535,0.7554,6200000.0
2008-06-11 22:44:00,0.7553,0.7553,0.7553,0.7553,60000000.0
2008-06-11 22:45:00,0.75535,0.7554,0.75535,0.7554,11400000.0
2008-06-11 22:46:00,0.7554,0.7554,0.75535,0.75535,2600000.0
2008-06-11 22:47:00,0.7553,0.7553,0.7553,0.7553,168000001.0
2008-06-11 22:48:00,0.75513,0.75522,0.75502,0.75515,26100000.0
2008-06-11 22:49:00,0.7553,0.7553,0.7552,0.7552,30400000.0
2008-06-11 22:50:00,0.7553,0.7554,0.7553,0.7553,25000000.0
2008-06-11 22:51:00,0.75535,0.7554,0.7553,0.7553,19000000.0
2008-06-11 22:52:00,0.7553,0.7553,0.7552,0.75525,29200000.0
2008-06-11 22:53:00,0.75525,0.75525,0.7552,0.7552,46600001.0
2008-06-11 22:54:00,0.7555,0.7555,0.7552,0.7552,117399999.0
2008-06-11 22:55:00,0.7552,0.7555,0.7552,0.7552,104800000.0
2008-06-11 22:56:00,0.7552,0.7552,0.7551,0.7552,54800000.0
2008-06-11 22:57:00,0.7552,0.7552,0.7552,0.7552,9600000.0
2008-06-11 22:58:00,0.75498,0.7551,0.75488,0.7551,130600001.0
2008-06-11 22:59:00,0.7551,0.7551,0.7551,0.7551,40400000.0
2008-06-11 23:00:00,0.75492,0.75546,0.75492,0.75502,43600000.0
2008-06-11 23:01:00,0.75495,0.755,0.7549,0.75493,21500000.0
2008-06-11 23:02:00,0.75494,0.75498,0.75489,0.75498,17100000.0
2008-06-11 23:03:00,0.75499,0.75512,0.75493,0.75505,90600000.0
2008-06-11 23:04:00,0.7551,0.7551,0.7551,0.7551,9200000.0
2008-06-11 23:05:00,0.7551,0.7551,0.7551,0.7551,59600000.0
2008-06-11 23:06:00,0.7551,0.7551,0.7551,0.7551,15400000.0
2008-06-11 23:07:00,0.75515,0.7552,0.75515,0.7552,14000000.0
2008-06-11 23:08:00,0.7552,0.75525,0.7552,0.75525,19400000.0
2008-06-11 23:09:00,0.7553,0.7554,0.7553,0.7554,28800000.0
2008-06-11 23:10:00,0.7553,0.75555,0.75525,0.7553,40000000.0
2008-06-11 23:11:00,0.75523,0.75523,0.75505,0.75505,117800000.0
2008-06-11 23:12:00,0.75535,0.75535,0.75535,0.75535,4000000.0
2008-06-11 23:13:00,0.7554,0.75565,0.7554,0.75565,13200000.0
2008-06-11 23:14:00,0.7554,0.75543,0.75529,0.75532,24000000.0
2008-06-11 23:15:00,0.7556,0.7558,0.75555,0.75555,33600000.0
2008-06-11 23:16:00,0.7556,0.7558,0.7556,0.7558,15800000.0
2008-06-11 23:17:00,0.7558,0.7558,0.75575,0.75575,2000000.0
2008-06-11 23:18:00,0.7557,0.7557,0.7556,0.7556,25400000.0
2008-06-11 23:19:00,0.75565,0.75565,0.75565,0.75565,2000000.0
2008-06-11 23:20:00,0.7556,0.7557,0.7556,0.75565,6000000.0
2008-06-11 23:21:00,0.75565,0.7557,0.75565,0.75565,6000000.0
2008-06-11 23:22:00,0.7557,0.75575,0.7556,0.75565,19200000.0
2008-06-11 23:23:00,0.7556,0.7556,0.7556,0.7556,12400000.0
2008-06-11 23:24:00,0.75543,0.75551,0.75532,0.75546,108700000.0
2008-06-11 23:25:00,0.75548,0.75558,0.75535,0.75535,82000000.0
2008-06-11 23:26:00,0.7555,0.7556,0.7555,0.75555,19800000.0
2008-06-11 23:27:00,0.75555,0.7556,0.75555,0.7556,7200000.0
2008-06-11 23:28:00,0.7556,0.7556,0.7556,0.7556,20400000.0
2008-06-11 23:29:00,0.7554,0.75554,0.75527,0.75535,22200000.0
2008-06-11 23:30:00,0.7556,0.7557,0.7556,0.7557,19200000.0
2008-06-11 23:31:00,0.7556,0.7556,0.7553,0.75555,80000000.0
2008-06-11 23:32:00,0.75555,0.7558,0.7555,0.75565,16200000.0
2008-06-11 23:33:00,0.75565,0.75565,0.75565,0.75565,2000000.0
2008-06-11 23:34:00,0.75545,0.7556,0.75545,0.7556,27200000.0
2008-06-11 23:35:00,0.7557,0.7558,0.7557,0.75575,9000000.0
2008-06-11 23:36:00,0.7557,0.7557,0.7557,0.7557,33000000.0
2008-06-11 23:37:00,0.7557,0.7557,0.7557,0.7557,17000000.0
2008-06-11 23:38:00,0.7557,0.7557,0.7557,0.7557,42400000.0
2008-06-11 23:39:00,0.75541,0.75545,0.75535,0.75545,86700000.0
2008-06-11 23:40:00,0.75555,0.75592,0.75555,0.75564,189300000.0
2008-06-11 23:41:00,0.75562,0.75581,0.75559,0.75559,67100000.0
2008-06-11 23:42:00,0.7555,0.75575,0.7555,0.75575,56600000.0
2008-06-11 23:43:00,0.75545,0.75574,0.75536,0.75538,58899999.0
2008-06-11 23:44:00,0.7559,0.7561,0.7558,0.7561,49600000.0
2008-06-11 23:45:00,0.75615,0.75615,0.7561,0.7561,7200000.0
2008-06-11 23:46:00,0.7561,0.7561,0.75595,0.7561,16000000.0
2008-06-11 23:47:00,0.75578,0.75583,0.75556,0.75569,11100000.0
2008-06-11 23:48:00,0.7561,0.7562,0.7557,0.7559,70200000.0
2008-06-11 23:49:00,0.75605,0.75615,0.75585,0.75615,23800000.0
2008-06-11 23:50:00,0.75605,0.7565,0.75605,0.7563,182600000.0
2008-06-11 23:51:00,0.75635,0.7564,0.7563,0.7563,18400000.0
2008-06-11 23:52:00,0.7564,0.7565,0.75615,0.7562,60200000.0
2008-06-11 23:53:00,0.7562,0.75635,0.7562,0.7563,7000000.0
2008-06-11 23:54:00,0.7562,0.7563,0.7562,0.7563,25000000.0
2008-06-11 23:55:00,0.7563,0.7563,0.7563,0.7563,1000000.0
2008-06-11 23:56:00,0.75625,0.7566,0.75625,0.7566,109200000.0
2008-06-11 23:57:00,0.7565,0.75655,0.7561,0.7565,49000000.0
2008-06-11 23:58:00,0.7564,0.75645,0.75635,0.75645,34600000.0
2008-06-11 23:59:00,0.7564,0.75645,0.7564,0.75645,8200000.0
2008-06-12 00:00:00,0.7564,0.75645,0.7564,0.7564,16600000.0
2008-06-12 00:01:00,0.75645,0.7565,0.7563,0.75635,211799999.0
2008-06-12 00:02:00,0.7564,0.75645,0.75635,0.7564,52600000.0
2008-06-12 00:03:00,0.7564,0.7564,0.7563,0.7564,48200000.0
2008-06-12 00:04:00,0.7564,0.7564,0.75635,0.75635,14400000.0
2008-06-12 00:05:00,0.75598,0.75623,0.75589,0.75622,30800000.0
2008-06-12 00:06:00,0.7563,0.7563,0.75625,0.7563,47800000.0
2008-06-12 00:07:00,0.7562,0.7562,0.7562,0.7562,17400000.0
2008-06-12 00:08:00,0.75604,0.75612,0.75588,0.75588,9300000.0
2008-06-12 00:09:00,0.7562,0.75625,0.75585,0.75594,68800000.0
2008-06-12 00:10:00,0.75595,0.75658,0.75595,0.75615,98100000.0
2008-06-12 00:11:00,0.75613,0.75613,0.75599,0.75613,45600000.0
2008-06-12 00:12:00,0.7563,0.7563,0.7563,0.7563,4800000.0
2008-06-12 00:13:00,0.7563,0.7563,0.7561,0.7562,9600000.0
2008-06-12 00:14:00,0.7562,0.7565,0.7562,0.75645,27000000.0
2008-06-12 00:15:00,0.7565,0.7565,0.75645,0.75645,22600000.0
2008-06-12 00:16:00,0.75645,0.75645,0.7563,0.7563,57800000.0
2008-06-12 00:17:00,0.7563,0.7563,0.75625,0.75625,11600000.0
2008-06-12 00:18:00,0.7563,0.7563,0.75625,0.75625,4000000.0
2008-06-12 00:19:00,0.75625,0.75625,0.7562,0.7562,14000000.0
2008-06-12 00:20:00,0.75597,0.75615,0.75594,0.756,21700000.0
2008-06-12 00:21:00,0.75592,0.756,0.75591,0.756,55600000.0
2008-06-12 00:22:00,0.7563,0.7563,0.7563,0.7563,3000000.0
2008-06-12 00:23:00,0.7562,0.7562,0.75605,0.75605,21800000.0
2008-06-12 00:24:00,0.75595,0.7562,0.75595,0.75614,110399999.0
2008-06-12 00:25:00,0.75625,0.75625,0.75625,0.75625,4000000.0
2008-06-12 00:26:00,0.75625,0.7563,0.7562,0.7562,49600000.0
2008-06-12 00:27:00,0.7562,0.7562,0.7562,0.7562,64200000.0
2008-06-12 00:28:00,0.7562,0.7562,0.7562,0.7562,51599998.0
2008-06-12 00:29:00,0.7562,0.7562,0.7562,0.7562,36200001.0
2008-06-12 00:30:00,0.7562,0.7562,0.7562,0.7562,106000001.0
2008-06-12 00:31:00,0.7562,0.75625,0.75595,0.75625,85000001.0
2008-06-12 00:32:00,0.75625,0.75625,0.7562,0.7562,40200000.0
2008-06-12 00:33:00,0.7562,0.7562,0.7562,0.7562,17000000.0
2008-06-12 00:34:00,0.7562,0.7562,0.75615,0.75615,24200000.0
2008-06-12 00:35:00,0.75615,0.75615,0.7561,0.7561,26200001.0
2008-06-12 00:36:00,0.7561,0.7561,0.7561,0.7561,38800001.0
2008-06-12 00:37:00,0.7561,0.75615,0.7561,0.7561,188600000.0
2008-06-12 00:38:00,0.7561,0.7561,0.756,0.756,78599999.0
2008-06-12 00:39:00,0.75605,0.75605,0.7557,0.75585,139400002.0
2008-06-12 00:40:00,0.7558,0.7558,0.7557,0.7558,18400000.0
2008-06-12 00:41:00,0.7557,0.75585,0.75555,0.75555,191800001.0
2008-06-12 00:42:00,0.7556,0.7556,0.75555,0.7556,11800000.0
2008-06-12 00:43:00,0.75555,0.7557,0.7555,0.7557,111000000.0
2008-06-12 00:44:00,0.75565,0.75565,0.7555,0.7556,164800001.0
2008-06-12 00:45:00,0.7556,0.75565,0.7556,0.7556,9200000.0
2008-06-12 00:46:00,0.7555,0.7555,0.7543,0.75535,275400000.0
2008-06-12 00:47:00,0.7553,0.7555,0.7553,0.75545,108200000.0
2008-06-12 00:48:00,0.7555,0.7555,0.75545,0.7555,18400000.0
2008-06-12 00:49:00,0.75555,0.7557,0.7555,0.75555,106600000.0
2008-06-12 00:50:00,0.75565,0.7557,0.7556,0.7556,130000000.0
2008-06-12 00:51:00,0.7556,0.7556,0.7556,0.7556,6600000.0
2008-06-12 00:52:00,0.7556,0.7556,0.7554,0.7554,176000000.0
2008-06-12 00:53:00,0.7554,0.7554,0.75535,0.7554,13200000.0
2008-06-12 00:54:00,0.7554,0.7554,0.755,0.75515,390000002.0
2008-06-12 00:55:00,0.7551,0.7551,0.7544,0.7547,442000000.0
2008-06-12 00:56:00,0.7547,0.7548,0.7545,0.7548,349599998.0
2008-06-12 00:57:00,0.7548,0.7549,0.7548,0.7549,109800000.0
2008-06-12 00:58:00,0.7549,0.7551,0.7549,0.7551,267399997.0
2008-06-12 00:59:00,0.7551,0.7552,0.755,0.7551,307999997.0
2008-06-12 01:00:00,0.7551,0.7551,0.7549,0.755,172600000.0
2008-06-12 01:01:00,0.755,0.755,0.7548,0.7548,280599999.0
2008-06-12 01:02:00,0.7548,0.7548,0.7548,0.7548,77400000.0
2008-06-12 01:03:00,0.75485,0.7549,0.7548,0.7548,303599997.0
2008-06-12 01:04:00,0.7548,0.7549,0.7548,0.7549,131599999.0
2008-06-12 01:05:00,0.7549,0.7549,0.7548,0.7548,101600001.0
2008-06-12 01:06:00,0.7548,0.7548,0.7548,0.7548,105799999.0
2008-06-12 01:07:00,0.7548,0.7548,0.7547,0.7547,8000000.0
2008-06-12 01:08:00,0.7548,0.7548,0.7548,0.7548,107600002.0
2008-06-12 01:09:00,0.7548,0.755,0.7547,0.7548,182400002.0
2008-06-12 01:10:00,0.7548,0.7549,0.7548,0.7549,313400000.0
2008-06-12 01:11:00,0.7549,0.7549,0.7548,0.7548,256200001.0
2008-06-12 01:12:00,0.7547,0.7548,0.7547,0.7548,89000000.0
2008-06-12 01:13:00,0.7548,0.7549,0.7548,0.7549,123999999.0
2008-06-12 01:14:00,0.7549,0.755,0.7549,0.755,73600000.0
2008-06-12 01:15:00,0.7549,0.755,0.7549,0.755,184199999.0
2008-06-12 01:16:00,0.755,0.7551,0.755,0.7551,68800000.0
2008-06-12 01:17:00,0.7551,0.7551,0.7551,0.7551,71600000.0
2008-06-12 01:18:00,0.7551,0.7552,0.7551,0.7552,4600000.0
2008-06-12 01:19:00,0.7552,0.7553,0.7552,0.7553,148600003.0
2008-06-12 01:20:00,0.7553,0.7553,0.7551,0.7553,199200000.0
2008-06-12 01:21:00,0.7553,0.7554,0.7553,0.7554,233200001.0
2008-06-12 01:22:00,0.7554,0.7554,0.7553,0.7553,98599999.0
2008-06-12 01:23:00,0.7553,0.7553,0.7553,0.7553,26400000.0
2008-06-12 01:24:00,0.75525,0.75525,0.75525,0.75525,2000000.0
2008-06-12 01:25:00,0.7553,0.7553,0.7553,0.7553,22400000.0
2008-06-12 01:26:00,0.7553,0.7554,0.7553,0.7554,61400000.0
2008-06-12 01:27:00,0.7554,0.7554,0.7554,0.7554,21600000.0
2008-06-12 01:28:00,0.75505,0.75525,0.75482,0.75506,66800000.0
2008-06-12 01:29:00,0.75525,0.7554,0.75525,0.7553,34600000.0
2008-06-12 01:30:00,0.7553,0.7556,0.7553,0.7554,27000000.0
2008-06-12 01:31:00,0.7554,0.7554,0.75525,0.7554,136000000.0
2008-06-12 01:32:00,0.7554,0.7554,0.7553,0.7554,414999995.0
2008-06-12 01:33:00,0.7554,0.7554,0.7553,0.7553,8600000.0
2008-06-12 01:34:00,0.75518,0.75538,0.75506,0.75522,141200000.0
2008-06-12 01:35:00,0.7554,0.7554,0.7553,0.7553,343000003.0
2008-06-12 01:36:00,0.7553,0.7554,0.7553,0.7554,272200005.0
2008-06-12 01:37:00,0.7554,0.7554,0.7553,0.7553,44600000.0
2008-06-12 01:38:00,0.7553,0.7553,0.7553,0.7553,16800000.0
2008-06-12 01:39:00,0.755,0.75509,0.75489,0.75495,162900001.0
2008-06-12 01:40:00,0.75525,0.7553,0.75525,0.7553,10000000.0
2008-06-12 01:41:00,0.7553,0.7553,0.7553,0.7553,137800000.0
2008-06-12 01:42:00,0.7553,0.7553,0.7553,0.7553,68600000.0
2008-06-12 01:43:00,0.75525,0.7554,0.75525,0.7554,8600000.0
2008-06-12 01:44:00,0.7553,0.7554,0.7553,0.7554,154400001.0
2008-06-12 01:45:00,0.7554,0.7554,0.7553,0.7553,87000000.0
2008-06-12 01:46:00,0.7553,0.7554,0.7553,0.7554,29200000.0
2008-06-12 01:47:00,0.7554,0.7554,0.7554,0.7554,40400000.0
2008-06-12 01:48:00,0.7554,0.7554,0.7554,0.7554,4400000.0
2008-06-12 01:49:00,0.7554,0.7555,0.7554,0.7555,54200000.0
2008-06-12 01:50:00,0.7553,0.7555,0.7553,0.7555,101200001.0
2008-06-12 01:51:00,0.7555,0.7555,0.7555,0.7555,48600002.0
2008-06-12 01:52:00,0.7555,0.7558,0.7555,0.7556,182800002.0
2008-06-12 01:53:00,0.7555,0.7556,0.7555,0.7556,104000000.0
2008-06-12 01:54:00,0.75535,0.7556,0.7553,0.7555,72600000.0
2008-06-12 01:55:00,0.7555,0.7555,0.7554,0.7555,133399999.0
2008-06-12 01:56:00,0.7557,0.7557,0.7555,0.7555,20600000.0
2008-06-12 01:57:00,0.75538,0.75538,0.75492,0.75515,207700001.0
2008-06-12 01:58:00,0.7553,0.7557,0.7553,0.7557,37400000.0
2008-06-12 01:59:00,0.7557,0.7557,0.7552,0.7553,294600000.0
2008-06-12 02:00:00,0.7553,0.7554,0.7553,0.7554,205799999.0
2008-06-12 02:01:00,0.7554,0.7554,0.7553,0.7554,327799996.0
2008-06-12 02:02:00,0.7554,0.7555,0.7553,0.7554,213399998.0
2008-06-12 02:03:00,0.7554,0.7554,0.7554,0.7554,107600002.0
2008-06-12 02:04:00,0.7554,0.7555,0.7554,0.7555,177200000.0
2008-06-12 02:05:00,0.7555,0.7555,0.7554,0.7555,169000003.0
2008-06-12 02:06:00,0.7555,0.7555,0.7554,0.7554,110000000.0
2008-06-12 02:07:00,0.7553,0.7554,0.7553,0.7554,26800000.0
2008-06-12 02:08:00,0.7554,0.7554,0.7554,0.7554,4800000.0
2008-06-12 02:09:00,0.75525,0.7554,0.75525,0.7554,182600004.0
2008-06-12 02:10:00,0.7554,0.7554,0.7553,0.7554,84600000.0
2008-06-12 02:11:00,0.7554,0.7554,0.7553,0.7553,183400001.0
2008-06-12 02:12:00,0.7553,0.7554,0.7553,0.7554,70800000.0
2008-06-12 02:13:00,0.7554,0.7554,0.7553,0.7553,35400001.0
2008-06-12 02:14:00,0.7553,0.7553,0.7553,0.7553,58400002.0
2008-06-12 02:15:00,0.7553,0.7553,0.7553,0.7553,69400000.0
2008-06-12 02:16:00,0.7553,0.7554,0.7553,0.7554,10600000.0
2008-06-12 02:17:00,0.75521,0.75531,0.75515,0.75523,29600000.0
2008-06-12 02:18:00,0.75527,0.75533,0.75512,0.75512,36800000.0
2008-06-12 02:19:00,0.75522,0.75534,0.75517,0.75517,77400000.0
2008-06-12 02:20:00,0.7553,0.7554,0.7553,0.7554,98999999.0
2008-06-12 02:21:00,0.7554,0.7554,0.7554,0.7554,15600000.0
2008-06-12 02:22:00,0.75525,0.75525,0.75525,0.75525,1200000.0
2008-06-12 02:23:00,0.7554,0.7554,0.7553,0.7554,24400000.0
2008-06-12 02:24:00,0.7554,0.7554,0.7553,0.7553,40999999.0
2008-06-12 02:25:00,0.7553,0.7553,0.7553,0.7553,123000002.0
2008-06-12 02:26:00,0.7553,0.7554,0.7553,0.7554,39200000.0
2008-06-12 02:27:00,0.7553,0.7553,0.7553,0.7553,65999998.0
2008-06-12 02:28:00,0.7554,0.7554,0.7554,0.7554,62200000.0
2008-06-12 02:29:00,0.7554,0.7554,0.7554,0.7554,31600001.0
2008-06-12 02:30:00,0.7554,0.7554,0.7554,0.7554,46799999.0
2008-06-12 02:31:00,0.7554,0.7554,0.7553,0.7553,168200002.0
2008-06-12 02:32:00,0.7553,0.7553,0.7552,0.7552,68200000.0
2008-06-12 02:33:00,0.7551,0.7551,0.7549,0.7551,281000005.0
2008-06-12 02:34:00,0.7551,0.7551,0.7547,0.7547,239600001.0
2008-06-12 02:35:00,0.7547,0.7549,0.7547,0.7547,129000000.0
2008-06-12 02:36:00,0.7548,0.7548,0.7548,0.7548,19800000.0
2008-06-12 02:37:00,0.7548,0.7549,0.7547,0.7548,76400001.0
2008-06-12 02:38:00,0.7548,0.7549,0.7548,0.7549,16400000.0
2008-06-12 02:39:00,0.7549,0.7551,0.7548,0.7549,357200002.0
2008-06-12 02:40:00,0.7549,0.7549,0.7543,0.7545,200800000.0
2008-06-12 02:41:00,0.7546,0.7549,0.7545,0.7547,524999997.0
2008-06-12 02:42:00,0.7548,0.7551,0.7548,0.755,297200004.0
2008-06-12 02:43:00,0.7551,0.7551,0.7547,0.7547,138200000.0
2008-06-12 02:44:00,0.7547,0.7547,0.7545,0.7546,478600000.0
2008-06-12 02:45:00,0.7546,0.7546,0.7545,0.7546,311600001.0
2008-06-12 02:46:00,0.7546,0.7547,0.7545,0.7545,429999999.0
2008-06-12 02:47:00,0.7545,0.7547,0.7545,0.7547,596600002.0
2008-06-12 02:48:00,0.7547,0.7548,0.7546,0.7548,186399999.0
2008-06-12 02:49:00,0.7547,0.7547,0.7546,0.7547,90999999.0
2008-06-12 02:50:00,0.7547,0.7549,0.7547,0.7547,106199999.0
2008-06-12 02:51:00,0.7547,0.7547,0.7547,0.7547,211600003.0
2008-06-12 02:52:00,0.7547,0.7548,0.75455,0.7548,123600001.0
2008-06-12 02:53:00,0.7548,0.7549,0.7548,0.7548,242400001.0
2008-06-12 02:54:00,0.7549,0.7549,0.7545,0.7546,118400000.0
2008-06-12 02:55:00,0.7546,0.7547,0.7546,0.7547,40200000.0
2008-06-12 02:56:00,0.75445,0.7545,0.7542,0.7542,74800000.0
2008-06-12 02:57:00,0.7542,0.7545,0.7541,0.7543,303000000.0
2008-06-12 02:58:00,0.7543,0.7546,0.7543,0.7544,406400000.0
2008-06-12 02:59:00,0.7544,0.7545,0.7544,0.7545,164400001.0
2008-06-12 03:00:00,0.7544,0.7546,0.7544,0.7546,125999998.0
2008-06-12 03:01:00,0.7546,0.7547,0.7546,0.7547,83400002.0
2008-06-12 03:02:00,0.7547,0.7547,0.7544,0.7547,109800000.0
2008-06-12 03:03:00,0.7547,0.7547,0.7545,0.7545,49600001.0
2008-06-12 03:04:00,0.7545,0.7545,0.7545,0.7545,72799999.0
2008-06-12 03:05:00,0.7542,0.7542,0.7542,0.7542,4400000.0
2008-06-12 03:06:00,0.7542,0.7542,0.7542,0.7542,5600000.0
2008-06-12 03:07:00,0.75433,0.7544,0.75422,0.75435,268999998.0
2008-06-12 03:08:00,0.75432,0.75455,0.75416,0.75455,122799999.0
2008-06-12 03:09:00,0.7544,0.7546,0.7544,0.7546,92199999.0
2008-06-12 03:10:00,0.7546,0.7546,0.7545,0.7545,52800001.0
2008-06-12 03:11:00,0.7545,0.7546,0.7545,0.7546,75799999.0
2008-06-12 03:12:00,0.7546,0.7546,0.7545,0.7546,65000000.0
2008-06-12 03:13:00,0.7546,0.7547,0.7546,0.7546,336199999.0
2008-06-12 03:14:00,0.7546,0.7546,0.7546,0.7546,9200000.0
2008-06-12 03:15:00,0.7546,0.7546,0.7543,0.7543,22400000.0
2008-06-12 03:16:00,0.7543,0.7544,0.7543,0.7543,119800000.0
2008-06-12 03:17:00,0.7544,0.7545,0.7543,0.7545,253600001.0
2008-06-12 03:18:00,0.7545,0.7545,0.7544,0.7544,40599999.0
2008-06-12 03:19:00,0.7544,0.7545,0.7544,0.7545,50000000.0
2008-06-12 03:20:00,0.7545,0.7545,0.7544,0.7544,20600000.0
2008-06-12 03:21:00,0.7543,0.7545,0.7543,0.7544,34600000.0
2008-06-12 03:22:00,0.7543,0.7543,0.7539,0.754,155200000.0
2008-06-12 03:23:00,0.754,0.754,0.7537,0.7539,579400000.0
2008-06-12 03:24:00,0.754,0.754,0.7535,0.75375,813200004.0
2008-06-12 03:25:00,0.75375,0.7538,0.7535,0.7537,520400000.0
2008-06-12 03:26:00,0.7537,0.754,0.7536,0.754,347400001.0
2008-06-12 03:27:00,0.7541,0.7542,0.754,0.7541,201199999.0
2008-06-12 03:28:00,0.7541,0.7542,0.7541,0.7541,82600001.0
2008-06-12 03:29:00,0.7541,0.7542,0.7541,0.7542,129800001.0
2008-06-12 03:30:00,0.7542,0.7545,0.7526,0.7535,530400000.0
2008-06-12 03:31:00,0.7534,0.7538,0.7527,0.7534,398800001.0
2008-06-12 03:32:00,0.7535,0.7544,0.7535,0.7537,629599998.0
2008-06-12 03:33:00,0.7537,0.7539,0.7537,0.7539,192999999.0
2008-06-12 03:34:00,0.7539,0.754,0.7537,0.7539,356400000.0
2008-06-12 03:35:00,0.7539,0.7548,0.7539,0.7545,390200000.0
2008-06-12 03:36:00,0.7545,0.7547,0.754,0.7542,515400000.0
2008-06-12 03:37:00,0.7543,0.7545,0.7543,0.7545,205600000.0
2008-06-12 03:38:00,0.7544,0.7544,0.754,0.754,213600000.0
2008-06-12 03:39:00,0.754,0.7542,0.7539,0.7542,251600002.0
2008-06-12 03:40:00,0.7542,0.7542,0.754,0.754,38800000.0
2008-06-12 03:41:00,0.754,0.754,0.754,0.754,149999999.0
2008-06-12 03:42:00,0.7541,0.7541,0.7537,0.7537,468400003.0
2008-06-12 03:43:00,0.7537,0.7537,0.7532,0.7533,392399998.0
2008-06-12 03:44:00,0.7533,0.7535,0.753,0.7532,448400004.0
2008-06-12 03:45:00,0.7532,0.7532,0.7528,0.7532,547800000.0
2008-06-12 03:46:00,0.7532,0.7534,0.7532,0.7533,192400000.0
2008-06-12 03:47:00,0.7533,0.7536,0.7533,0.7534,122800000.0
2008-06-12 03:48:00,0.7534,0.7536,0.7534,0.7534,389000004.0
2008-06-12 03:49:00,0.7534,0.7537,0.7534,0.7537,296200002.0
2008-06-12 03:50:00,0.7538,0.7539,0.7538,0.7538,123200000.0
2008-06-12 03:51:00,0.7538,0.7539,0.7536,0.7538,384200003.0
2008-06-12 03:52:00,0.7538,0.7539,0.7538,0.7539,147000001.0
2008-06-12 03:53:00,0.7539,0.7539,0.7538,0.7538,81000000.0
2008-06-12 03:54:00,0.7537,0.7539,0.7537,0.7537,243200000.0
2008-06-12 03:55:00,0.7538,0.75405,0.7538,0.754,480600000.0
2008-06-12 03:56:00,0.754,0.754,0.7538,0.7538,427600001.0
2008-06-12 03:57:00,0.7538,0.7538,0.7537,0.7538,127999999.0
2008-06-12 03:58:00,0.7538,0.7538,0.7535,0.7536,317200001.0
2008-06-12 03:59:00,0.75355,0.7536,0.7532,0.7532,156799999.0
2008-06-12 04:00:00,0.7532,0.7534,0.7532,0.7533,206800000.0
2008-06-12 04:01:00,0.7533,0.7534,0.7533,0.7533,108600000.0
2008-06-12 04:02:00,0.7533,0.754,0.7533,0.7537,392400000.0
2008-06-12 04:03:00,0.7538,0.7539,0.7533,0.7537,247200001.0
2008-06-12 04:04:00,0.7537,0.7537,0.7536,0.7536,34199999.0
2008-06-12 04:05:00,0.75345,0.75345,0.75345,0.75345,1200000.0
2008-06-12 04:06:00,0.7536,0.7537,0.7535,0.7537,122600001.0
2008-06-12 04:07:00,0.7539,0.7542,0.7539,0.7542,311400002.0
2008-06-12 04:08:00,0.7542,0.7542,0.754,0.754,85200000.0
2008-06-12 04:09:00,0.754,0.7542,0.754,0.7541,220800001.0
2008-06-12 04:10:00,0.7541,0.7541,0.7538,0.7539,328200001.0
2008-06-12 04:11:00,0.7539,0.7541,0.7538,0.754,321199998.0
2008-06-12 04:12:00,0.754,0.754,0.754,0.754,136399999.0
2008-06-12 04:13:00,0.754,0.754,0.7539,0.754,196600000.0
2008-06-12 04:14:00,0.754,0.7545,0.754,0.7544,335800001.0
2008-06-12 04:15:00,0.7544,0.7545,0.7544,0.7544,176399999.0
2008-06-12 04:16:00,0.7544,0.7544,0.7543,0.7543,182600002.0
2008-06-12 04:17:00,0.7542,0.7542,0.754,0.754,98400000.0
2008-06-12 04:18:00,0.7539,0.754,0.7539,0.754,206600001.0
2008-06-12 04:19:00,0.754,0.754,0.7539,0.7539,51000000.0
2008-06-12 04:20:00,0.7539,0.7542,0.7539,0.7542,129800000.0
2008-06-12 04:21:00,0.7543,0.7544,0.7543,0.7543,76400000.0
2008-06-12 04:22:00,0.7542,0.7542,0.7541,0.7541,37000000.0
2008-06-12 04:23:00,0.7541,0.7542,0.7541,0.7542,84200000.0
2008-06-12 04:24:00,0.7542,0.7542,0.7541,0.7541,74000000.0
2008-06-12 04:25:00,0.7541,0.7541,0.754,0.7541,76200000.0
2008-06-12 04:26:00,0.7541,0.7541,0.7536,0.7536,179799999.0
2008-06-12 04:27:00,0.7537,0.7538,0.7536,0.7536,130600000.0
2008-06-12 04:28:00,0.7536,0.7537,0.7536,0.7536,224199998.0
2008-06-12 04:29:00,0.7536,0.7536,0.7535,0.7536,100000000.0
2008-06-12 04:30:00,0.7536,0.7537,0.7536,0.7536,65400000.0
2008-06-12 04:31:00,0.7537,0.7537,0.7537,0.7537,1600000.0
2008-06-12 04:32:00,0.7536,0.7536,0.7536,0.7536,12000000.0
2008-06-12 04:33:00,0.7536,0.7536,0.7536,0.7536,94200000.0
2008-06-12 04:34:00,0.7536,0.7536,0.7536,0.7536,63000000.0
2008-06-12 04:35:00,0.7536,0.7537,0.7536,0.7536,55400000.0
2008-06-12 04:36:00,0.7536,0.7536,0.7536,0.7536,24800000.0
2008-06-12 04:37:00,0.7536,0.7536,0.7535,0.7536,78000000.0
2008-06-12 04:38:00,0.7536,0.7536,0.7536,0.7536,18800000.0
2008-06-12 04:39:00,0.7536,0.7536,0.7535,0.7535,193000001.0
2008-06-12 04:40:00,0.7535,0.7536,0.7533,0.7533,310600001.0
2008-06-12 04:41:00,0.7533,0.7533,0.7529,0.753,367999999.0
2008-06-12 04:42:00,0.753,0.7535,0.753,0.7533,279000003.0
2008-06-12 04:43:00,0.7535,0.7535,0.7535,0.7535,116200001.0
2008-06-12 04:44:00,0.7535,0.7535,0.7532,0.7535,230199997.0
2008-06-12 04:45:00,0.7535,0.7535,0.7533,0.7534,201400000.0
2008-06-12 04:46:00,0.7534,0.7534,0.7532,0.7534,162000000.0
2008-06-12 04:47:00,0.7534,0.7536,0.7534,0.7535,175800002.0
2008-06-12 04:48:00,0.7535,0.7535,0.7533,0.7533,172400001.0
2008-06-12 04:49:00,0.7533,0.7533,0.7533,0.7533,28200000.0
2008-06-12 04:50:00,0.7533,0.7533,0.7533,0.7533,7200000.0
2008-06-12 04:51:00,0.7533,0.7533,0.7533,0.7533,1600000.0
2008-06-12 04:52:00,0.75305,0.7533,0.75305,0.7533,146199999.0
2008-06-12 04:53:00,0.7533,0.7536,0.7533,0.7533,220000001.0
2008-06-12 04:54:00,0.7534,0.7535,0.7533,0.7535,207400000.0
2008-06-12 04:55:00,0.7535,0.7536,0.7534,0.7534,59600000.0
2008-06-12 04:56:00,0.7534,0.7534,0.7533,0.7533,84000000.0
2008-06-12 04:57:00,0.7533,0.7533,0.7533,0.7533,14000000.0
2008-06-12 04:58:00,0.7533,0.7533,0.7533,0.7533,28800000.0
2008-06-12 04:59:00,0.7533,0.7533,0.753,0.753,18800000.0
2008-06-12 05:00:00,0.753,0.753,0.753,0.753,122600000.0
2008-06-12 05:01:00,0.753,0.753,0.7529,0.753,145800001.0
2008-06-12 05:02:00,0.753,0.75315,0.753,0.7531,249600000.0
2008-06-12 05:03:00,0.753,0.7531,0.7529,0.753,99999998.0
2008-06-12 05:04:00,0.753,0.753,0.7529,0.753,412600001.0
2008-06-12 05:05:00,0.753,0.753,0.7529,0.7529,419000000.0
2008-06-12 05:06:00,0.7529,0.753,0.7529,0.753,152000000.0
2008-06-12 05:07:00,0.753,0.7531,0.753,0.7531,146199999.0
2008-06-12 05:08:00,0.7531,0.7532,0.7531,0.7532,78600000.0
2008-06-12 05:09:00,0.7532,0.7533,0.7531,0.7533,85800000.0
2008-06-12 05:10:00,0.7534,0.7535,0.7534,0.7534,210999998.0
2008-06-12 05:11:00,0.7534,0.7535,0.7534,0.7534,23600000.0
2008-06-12 05:12:00,0.7533,0.7535,0.7533,0.7535,26400000.0
2008-06-12 05:13:00,0.7535,0.7535,0.7534,0.7535,146400002.0
2008-06-12 05:14:00,0.7534,0.7534,0.7531,0.7532,161400000.0
2008-06-12 05:15:00,0.7532,0.7534,0.7531,0.7534,121200002.0
2008-06-12 05:16:00,0.7534,0.7534,0.7531,0.7532,184199999.0
2008-06-12 05:17:00,0.7532,0.7534,0.7532,0.7532,97400000.0
2008-06-12 05:18:00,0.7532,0.7532,0.7532,0.7532,41400000.0
2008-06-12 05:19:00,0.7532,0.7533,0.7532,0.7533,46000000.0
2008-06-12 05:20:00,0.7533,0.7537,0.7533,0.75335,219200000.0
2008-06-12 05:21:00,0.75335,0.7535,0.7533,0.7535,237000002.0
2008-06-12 05:22:00,0.7535,0.7536,0.7534,0.7536,179400003.0
2008-06-12 05:23:00,0.7536,0.7538,0.7536,0.7536,168800004.0
2008-06-12 05:24:00,0.7536,0.7536,0.7536,0.7536,99400001.0
2008-06-12 05:25:00,0.7534,0.75348,0.75325,0.75336,20000000.0
2008-06-12 05:26:00,0.7536,0.7537,0.7535,0.7537,92399998.0
2008-06-12 05:27:00,0.7537,0.7537,0.7536,0.7536,176600001.0
2008-06-12 05:28:00,0.7537,0.7537,0.7536,0.7536,102200000.0
2008-06-12 05:29:00,0.7536,0.7536,0.7536,0.7536,114399999.0
2008-06-12 05:30:00,0.7535,0.7536,0.7534,0.7535,255799999.0
2008-06-12 05:31:00,0.7535,0.7535,0.7535,0.7535,75999999.0
2008-06-12 05:32:00,0.7535,0.7535,0.7535,0.7535,97999999.0
2008-06-12 05:33:00,0.7535,0.7538,0.7535,0.7536,68600000.0
2008-06-12 05:34:00,0.7537,0.7538,0.7536,0.7537,229599998.0
2008-06-12 05:35:00,0.7537,0.7537,0.7536,0.7537,67000000.0
2008-06-12 05:36:00,0.7537,0.7537,0.7536,0.7536,141199999.0
2008-06-12 05:37:00,0.7536,0.7536,0.7535,0.7536,53800000.0
2008-06-12 05:38:00,0.7535,0.7535,0.7535,0.7535,104600000.0
2008-06-12 05:39:00,0.7535,0.7535,0.7535,0.7535,46400000.0
2008-06-12 05:40:00,0.7535,0.7535,0.7535,0.7535,67599998.0
2008-06-12 05:41:00,0.7535,0.7535,0.753,0.7531,181400000.0
2008-06-12 05:42:00,0.7532,0.7535,0.7531,0.7532,471199998.0
2008-06-12 05:43:00,0.7533,0.7534,0.7532,0.7533,551800002.0
2008-06-12 05:44:00,0.7533,0.7533,0.7533,0.7533,8200000.0
2008-06-12 05:45:00,0.7533,0.7533,0.7533,0.7533,4800000.0
2008-06-12 05:46:00,0.7532,0.7533,0.7532,0.7533,92400000.0
2008-06-12 05:47:00,0.7533,0.7533,0.7533,0.7533,4800000.0
2008-06-12 05:48:00,0.75292,0.75308,0.75282,0.75286,20800000.0
2008-06-12 05:49:00,0.7533,0.7533,0.7533,0.7533,35600000.0
2008-06-12 05:50:00,0.7533,0.7533,0.7533,0.7533,41400000.0
2008-06-12 05:51:00,0.7533,0.7533,0.7533,0.7533,28800000.0
2008-06-12 05:52:00,0.7531,0.7533,0.7531,0.7533,20400000.0
2008-06-12 05:53:00,0.7533,0.7533,0.7533,0.7533,67600000.0
2008-06-12 05:54:00,0.7533,0.7534,0.7533,0.7533,131400000.0
2008-06-12 05:55:00,0.7532,0.7533,0.7532,0.7533,33600000.0
2008-06-12 05:56:00,0.7532,0.7532,0.7532,0.7532,1200000.0
2008-06-12 05:57:00,0.7532,0.7533,0.7532,0.7533,20400000.0
2008-06-12 05:58:00,0.7533,0.7535,0.7533,0.7535,135000000.0
2008-06-12 05:59:00,0.7535,0.7535,0.7535,0.7535,184200001.0
2008-06-12 06:00:00,0.7535,0.7535,0.7535,0.7535,108400000.0
2008-06-12 06:01:00,0.7535,0.7535,0.7535,0.7535,89399998.0
2008-06-12 06:02:00,0.7535,0.7537,0.7535,0.7537,130399999.0
2008-06-12 06:03:00,0.7538,0.7538,0.7537,0.7537,66800000.0
2008-06-12 06:04:00,0.7537,0.7537,0.7535,0.7535,61000000.0
2008-06-12 06:05:00,0.75345,0.7535,0.75345,0.7535,112800001.0
2008-06-12 06:06:00,0.7535,0.7536,0.7534,0.7534,165200002.0
2008-06-12 06:07:00,0.7534,0.7535,0.7534,0.7534,29800000.0
2008-06-12 06:08:00,0.7534,0.7534,0.7534,0.7534,11800000.0
2008-06-12 06:09:00,0.7534,0.7534,0.7533,0.7534,98800001.0
2008-06-12 06:10:00,0.75325,0.75325,0.75325,0.75325,1200000.0
2008-06-12 06:11:00,0.75324,0.7534,0.75314,0.7532,36800000.0
2008-06-12 06:12:00,0.75325,0.7534,0.75325,0.7534,171999998.0
2008-06-12 06:13:00,0.7534,0.7534,0.7534,0.7534,127600001.0
2008-06-12 06:14:00,0.75326,0.75335,0.75285,0.75306,35800000.0
2008-06-12 06:15:00,0.7533,0.7534,0.7533,0.7534,89199999.0
2008-06-12 06:16:00,0.7534,0.7534,0.7534,0.7534,9600000.0
2008-06-12 06:17:00,0.75307,0.75313,0.75282,0.75303,19300000.0
2008-06-12 06:18:00,0.75325,0.75334,0.75292,0.75306,27700000.0
2008-06-12 06:19:00,0.7534,0.7534,0.7534,0.7534,4800000.0
2008-06-12 06:20:00,0.7534,0.7537,0.7534,0.7537,34600000.0
2008-06-12 06:21:00,0.7537,0.7537,0.75355,0.75355,7600000.0
2008-06-12 06:22:00,0.75355,0.7537,0.75355,0.7537,41400000.0
2008-06-12 06:23:00,0.7537,0.7538,0.7537,0.7538,66800001.0
2008-06-12 06:24:00,0.7538,0.7539,0.7538,0.7539,507999999.0
2008-06-12 06:25:00,0.7539,0.7539,0.7539,0.7539,280400005.0
2008-06-12 06:26:00,0.7539,0.7539,0.7538,0.7538,366600001.0
2008-06-12 06:27:00,0.7538,0.7538,0.7537,0.7537,95399998.0
2008-06-12 06:28:00,0.7537,0.7538,0.7537,0.7537,164600003.0
2008-06-12 06:29:00,0.7537,0.7537,0.75355,0.7536,161999998.0
2008-06-12 06:30:00,0.7536,0.7536,0.7534,0.7534,153800000.0
2008-06-12 06:31:00,0.7534,0.7536,0.7534,0.7535,115800000.0
2008-06-12 06:32:00,0.7535,0.7536,0.7534,0.7536,117400001.0
2008-06-12 06:33:00,0.75307,0.7533,0.75307,0.7533,18200000.0
2008-06-12 06:34:00,0.7535,0.7536,0.7535,0.7535,222800001.0
2008-06-12 06:35:00,0.7536,0.7536,0.7535,0.7536,109200000.0
2008-06-12 06:36:00,0.7534,0.7534,0.7534,0.7534,1200000.0
2008-06-12 06:37:00,0.7536,0.7536,0.7535,0.7535,16600000.0
2008-06-12 06:38:00,0.7535,0.7535,0.7535,0.7535,19000000.0
2008-06-12 06:39:00,0.7536,0.7536,0.7535,0.7535,5200000.0
2008-06-12 06:40:00,0.7534,0.7535,0.7534,0.7535,119799999.0
2008-06-12 06:41:00,0.7535,0.7535,0.7535,0.7535,39600000.0
2008-06-12 06:42:00,0.7535,0.7536,0.7534,0.7535,76200001.0
2008-06-12 06:43:00,0.7535,0.7535,0.7535,0.7535,4600000.0
2008-06-12 06:44:00,0.7536,0.7536,0.7535,0.7535,28000000.0
2008-06-12 06:45:00,0.75297,0.75324,0.75297,0.75304,16100000.0
2008-06-12 06:46:00,0.75309,0.75314,0.75301,0.75306,7900000.0
2008-06-12 06:47:00,0.7534,0.7537,0.7534,0.7537,89000001.0
2008-06-12 06:48:00,0.7536,0.7536,0.7536,0.7536,11400000.0
2008-06-12 06:49:00,0.7536,0.7536,0.7536,0.7536,15400000.0
2008-06-12 06:50:00,0.7536,0.7536,0.7534,0.7534,86800000.0
2008-06-12 06:51:00,0.7534,0.7534,0.7534,0.7534,32600000.0
2008-06-12 06:52:00,0.7534,0.7536,0.7534,0.7534,59000000.0
2008-06-12 06:53:00,0.7534,0.7534,0.7534,0.7534,79200000.0
2008-06-12 06:54:00,0.7534,0.7535,0.7534,0.7535,162199999.0
2008-06-12 06:55:00,0.7535,0.7535,0.7534,0.7534,72999999.0
2008-06-12 06:56:00,0.7534,0.7534,0.7534,0.7534,55600000.0
2008-06-12 06:57:00,0.7534,0.7536,0.7533,0.7534,65400000.0
2008-06-12 06:58:00,0.75304,0.75318,0.75284,0.75315,90900000.0
2008-06-12 06:59:00,0.7532,0.7533,0.7531,0.7531,107800000.0
2008-06-12 07:00:00,0.7531,0.7532,0.7531,0.7531,201200002.0
2008-06-12 07:01:00,0.7531,0.7531,0.7531,0.7531,72000000.0
2008-06-12 07:02:00,0.7531,0.7531,0.7531,0.7531,56200000.0
2008-06-12 07:03:00,0.7531,0.7531,0.7531,0.7531,57800001.0
2008-06-12 07:04:00,0.7531,0.7531,0.7531,0.7531,48600000.0
2008-06-12 07:05:00,0.7531,0.7531,0.7531,0.7531,102599998.0
2008-06-12 07:06:00,0.7531,0.7531,0.753,0.753,87400000.0
2008-06-12 07:07:00,0.753,0.7531,0.7529,0.7531,184400001.0
2008-06-12 07:08:00,0.7531,0.7532,0.7531,0.7531,85800000.0
2008-06-12 07:09:00,0.7531,0.7532,0.7531,0.7531,142600001.0
2008-06-12 07:10:00,0.7531,0.7531,0.7531,0.7531,64799999.0
2008-06-12 07:11:00,0.7531,0.7531,0.7529,0.7529,419199994.0
2008-06-12 07:12:00,0.7529,0.7529,0.7527,0.7528,318400000.0
2008-06-12 07:13:00,0.7528,0.7529,0.7528,0.7529,241400001.0
2008-06-12 07:14:00,0.7529,0.7529,0.7528,0.7528,315799997.0
2008-06-12 07:15:00,0.7529,0.7532,0.7529,0.7531,437799999.0
2008-06-12 07:16:00,0.75315,0.7535,0.7531,0.7531,249999995.0
2008-06-12 07:17:00,0.7531,0.7532,0.7531,0.7532,54600000.0
2008-06-12 07:18:00,0.7531,0.7531,0.7531,0.7531,65600000.0
2008-06-12 07:19:00,0.7531,0.7533,0.7531,0.7533,28200000.0
2008-06-12 07:20:00,0.7531,0.7532,0.75305,0.7532,42599999.0
2008-06-12 07:21:00,0.7533,0.7534,0.7532,0.7532,384000000.0
2008-06-12 07:22:00,0.7532,0.7533,0.7532,0.7533,10200000.0
2008-06-12 07:23:00,0.7534,0.7534,0.753,0.7531,19800000.0
2008-06-12 07:24:00,0.7531,0.7531,0.7529,0.753,9800000.0
2008-06-12 07:25:00,0.753,0.753,0.7528,0.7529,70200000.0
2008-06-12 07:26:00,0.7529,0.753,0.7528,0.7529,164799998.0
2008-06-12 07:27:00,0.7529,0.753,0.7529,0.753,52600000.0
2008-06-12 07:28:00,0.7528,0.7528,0.7528,0.7528,6400000.0
2008-06-12 07:29:00,0.7529,0.753,0.7529,0.753,124199998.0
2008-06-12 07:30:00,0.753,0.7533,0.753,0.7533,233399999.0
2008-06-12 07:31:00,0.7534,0.7534,0.7532,0.7533,118000001.0
2008-06-12 07:32:00,0.7533,0.7534,0.7533,0.7534,101800000.0
2008-06-12 07:33:00,0.7534,0.7534,0.7532,0.7532,99000000.0
2008-06-12 07:34:00,0.7531,0.7531,0.753,0.7531,190200001.0
2008-06-12 07:35:00,0.7531,0.7533,0.753,0.7533,185200000.0
2008-06-12 07:36:00,0.7533,0.7533,0.7533,0.7533,34200000.0
2008-06-12 07:37:00,0.7534,0.7534,0.7534,0.7534,82400000.0
2008-06-12 07:38:00,0.7534,0.7534,0.7533,0.7533,110000000.0
2008-06-12 07:39:00,0.7533,0.7533,0.7533,0.7533,131600001.0
2008-06-12 07:40:00,0.7533,0.7534,0.7533,0.7533,159599999.0
2008-06-12 07:41:00,0.7533,0.7533,0.7533,0.7533,175800003.0
2008-06-12 07:42:00,0.7532,0.7532,0.753,0.753,515800001.0
2008-06-12 07:43:00,0.753,0.7532,0.753,0.7532,130400001.0
2008-06-12 07:44:00,0.7532,0.7532,0.7531,0.7531,100800000.0
2008-06-12 07:45:00,0.7531,0.7531,0.7529,0.753,145800000.0
2008-06-12 07:46:00,0.753,0.753,0.7528,0.753,168200001.0
2008-06-12 07:47:00,0.753,0.7531,0.7529,0.753,348199999.0
2008-06-12 07:48:00,0.753,0.7533,0.753,0.7533,265799999.0
2008-06-12 07:49:00,0.7533,0.7534,0.7533,0.7533,151799999.0
2008-06-12 07:50:00,0.7532,0.7533,0.7532,0.7533,13200000.0
2008-06-12 07:51:00,0.7533,0.7533,0.7533,0.7533,11000000.0
2008-06-12 07:52:00,0.75305,0.75305,0.75305,0.75305,1200000.0
2008-06-12 07:53:00,0.7533,0.7533,0.7532,0.7533,346600001.0
2008-06-12 07:54:00,0.75325,0.75325,0.753,0.7531,289600000.0
2008-06-12 07:55:00,0.753,0.753,0.7529,0.753,105599999.0
2008-06-12 07:56:00,0.7529,0.753,0.7529,0.753,39800000.0
2008-06-12 07:57:00,0.7528,0.753,0.7526,0.7527,405000001.0
2008-06-12 07:58:00,0.7527,0.7527,0.7526,0.7527,173600002.0
2008-06-12 07:59:00,0.7527,0.7528,0.7527,0.7528,109600000.0
2008-06-12 08:00:00,0.7528,0.753,0.7528,0.7529,183200001.0
2008-06-12 08:01:00,0.7529,0.7532,0.7528,0.753,759000001.0
2008-06-12 08:02:00,0.753,0.7532,0.753,0.7532,114400000.0
2008-06-12 08:03:00,0.7532,0.7533,0.7528,0.7532,490199998.0
2008-06-12 08:04:00,0.7532,0.7532,0.7527,0.7527,317200000.0
2008-06-12 08:05:00,0.7527,0.75275,0.7527,0.7527,303000001.0
2008-06-12 08:06:00,0.7527,0.7531,0.7527,0.7531,1104600001.0
2008-06-12 08:07:00,0.7531,0.7531,0.7527,0.7528,195399999.0
2008-06-12 08:08:00,0.7528,0.7532,0.7528,0.753,122400000.0
2008-06-12 08:09:00,0.753,0.753,0.7528,0.7528,51200000.0
2008-06-12 08:10:00,0.7528,0.7529,0.7528,0.7529,18200000.0
2008-06-12 08:11:00,0.7529,0.7529,0.7528,0.7529,31000000.0
2008-06-12 08:12:00,0.753,0.7532,0.753,0.753,94800000.0
2008-06-12 08:13:00,0.753,0.753,0.75295,0.753,8400000.0
2008-06-12 08:14:00,0.753,0.753,0.7528,0.7528,65400000.0
2008-06-12 08:15:00,0.7528,0.7528,0.7527,0.7527,27400000.0
2008-06-12 08:16:00,0.75265,0.75285,0.75265,0.75285,58400000.0
2008-06-12 08:17:00,0.75285,0.7536,0.7528,0.7536,119400000.0
2008-06-12 08:18:00,0.75355,0.7539,0.753,0.753,204000001.0
2008-06-12 08:19:00,0.753,0.7531,0.7527,0.7531,98200000.0
2008-06-12 08:20:00,0.7531,0.7531,0.7528,0.7528,96800000.0
2008-06-12 08:21:00,0.7528,0.7529,0.7526,0.7528,118800000.0
2008-06-12 08:22:00,0.7528,0.7528,0.7525,0.7526,150800001.0
2008-06-12 08:23:00,0.7526,0.7526,0.7524,0.7525,85600000.0
2008-06-12 08:24:00,0.7525,0.7528,0.7523,0.7526,70600000.0
2008-06-12 08:25:00,0.75265,0.7528,0.75245,0.7525,51400000.0
2008-06-12 08:26:00,0.7526,0.7526,0.75245,0.7526,107600000.0
2008-06-12 08:27:00,0.75255,0.7529,0.7525,0.7529,189400000.0
2008-06-12 08:28:00,0.7529,0.7529,0.7529,0.7529,42000000.0
2008-06-12 08:29:00,0.7529,0.7529,0.7525,0.75255,105200000.0
2008-06-12 08:30:00,0.7526,0.7527,0.75245,0.7525,98200000.0
2008-06-12 08:31:00,0.7525,0.7532,0.7525,0.753,159800000.0
2008-06-12 08:32:00,0.75295,0.753,0.75255,0.7527,109800000.0
2008-06-12 08:33:00,0.7527,0.753,0.7526,0.75265,158400000.0
2008-06-12 08:34:00,0.75265,0.7528,0.75225,0.7527,198800000.0
2008-06-12 08:35:00,0.7527,0.75305,0.7527,0.7528,123200000.0
2008-06-12 08:36:00,0.7528,0.753,0.7523,0.7526,229600000.0
2008-06-12 08:37:00,0.7526,0.7526,0.7525,0.7526,23000000.0
2008-06-12 08:38:00,0.7526,0.7526,0.7523,0.7525,89400000.0
2008-06-12 08:39:00,0.7525,0.75285,0.7525,0.7527,77000000.0
2008-06-12 08:40:00,0.75265,0.7531,0.75265,0.753,149000000.0
2008-06-12 08:41:00,0.753,0.75305,0.7528,0.753,170400000.0
2008-06-12 08:42:00,0.75315,0.7532,0.7524,0.7526,229400000.0
2008-06-12 08:43:00,0.7526,0.753,0.75255,0.7527,221000000.0
2008-06-12 08:44:00,0.7528,0.7533,0.7528,0.7531,143200000.0
2008-06-12 08:45:00,0.7531,0.7532,0.7531,0.7532,303400001.0
2008-06-12 08:46:00,0.7532,0.7532,0.7531,0.7531,26600000.0
2008-06-12 08:47:00,0.75315,0.7532,0.75315,0.7532,63000000.0
2008-06-12 08:48:00,0.75279,0.75325,0.75258,0.75276,18700000.0
2008-06-12 08:49:00,0.7532,0.7532,0.7531,0.7531,38000000.0
2008-06-12 08:50:00,0.7531,0.7532,0.7531,0.7532,37200000.0
2008-06-12 08:51:00,0.7532,0.7532,0.7531,0.7532,154000000.0
2008-06-12 08:52:00,0.7531,0.7531,0.7525,0.7528,59800000.0
2008-06-12 08:53:00,0.7528,0.753,0.7528,0.7529,107200000.0
2008-06-12 08:54:00,0.75295,0.7532,0.7529,0.75315,53600000.0
2008-06-12 08:55:00,0.75315,0.7532,0.753,0.753,177800000.0
2008-06-12 08:56:00,0.753,0.753,0.7526,0.7528,91800000.0
2008-06-12 08:57:00,0.7528,0.7528,0.7523,0.75255,58000000.0
2008-06-12 08:58:00,0.75255,0.7526,0.75255,0.7526,63800000.0
2008-06-12 08:59:00,0.7526,0.7527,0.7523,0.7525,95600000.0
2008-06-12 09:00:00,0.7525,0.7526,0.7523,0.7524,74600000.0
2008-06-12 09:01:00,0.7524,0.7525,0.7523,0.7523,36800000.0
2008-06-12 09:02:00,0.7523,0.7524,0.7517,0.7518,117000000.0
2008-06-12 09:03:00,0.7518,0.7518,0.7516,0.7518,122800000.0
2008-06-12 09:04:00,0.7518,0.7519,0.7511,0.7513,150400000.0
2008-06-12 09:05:00,0.7513,0.7515,0.7512,0.7512,143800000.0
2008-06-12 09:06:00,0.7513,0.7519,0.7513,0.7516,115200000.0
2008-06-12 09:07:00,0.7516,0.7516,0.7508,0.75095,138400000.0
2008-06-12 09:08:00,0.7509,0.7518,0.7509,0.7512,123400000.0
2008-06-12 09:09:00,0.7512,0.75205,0.751,0.7518,130600000.0
2008-06-12 09:10:00,0.75185,0.752,0.7517,0.752,52600000.0
2008-06-12 09:11:00,0.75185,0.7521,0.7517,0.75175,90200000.0
2008-06-12 09:12:00,0.7517,0.7519,0.7517,0.75185,36000000.0
2008-06-12 09:13:00,0.7518,0.7519,0.7516,0.75175,32800000.0
2008-06-12 09:14:00,0.75175,0.7518,0.75175,0.7518,15200000.0
2008-06-12 09:15:00,0.7518,0.7519,0.7517,0.7519,74800000.0
2008-06-12 09:16:00,0.7518,0.7522,0.7518,0.7522,99600000.0
2008-06-12 09:17:00,0.7522,0.7525,0.7522,0.7524,49000000.0
2008-06-12 09:18:00,0.7524,0.7526,0.7524,0.7526,35800000.0
2008-06-12 09:19:00,0.75265,0.7527,0.7525,0.7525,28000000.0
2008-06-12 09:20:00,0.75245,0.7525,0.7523,0.7525,15600000.0
2008-06-12 09:21:00,0.7525,0.7525,0.75175,0.752,26800000.0
2008-06-12 09:22:00,0.75215,0.7524,0.75195,0.752,21200000.0
2008-06-12 09:23:00,0.75215,0.7524,0.75215,0.75225,12200000.0
2008-06-12 09:24:00,0.7522,0.7524,0.752,0.7521,65600000.0
2008-06-12 09:25:00,0.7521,0.7522,0.752,0.7521,115200000.0
2008-06-12 09:26:00,0.7521,0.7524,0.7519,0.7523,106000000.0
2008-06-12 09:27:00,0.7522,0.7524,0.7522,0.7524,139000000.0
2008-06-12 09:28:00,0.7524,0.7524,0.75175,0.7522,95200000.0
2008-06-12 09:29:00,0.7522,0.7522,0.7521,0.7522,33400000.0
2008-06-12 09:30:00,0.7522,0.7526,0.7522,0.7526,84400000.0
2008-06-12 09:31:00,0.7526,0.75275,0.75245,0.7526,118400000.0
2008-06-12 09:32:00,0.7526,0.7532,0.7526,0.7528,162000000.0
2008-06-12 09:33:00,0.7528,0.753,0.7528,0.7528,62400000.0
2008-06-12 09:34:00,0.7528,0.753,0.7528,0.7529,95200000.0
2008-06-12 09:35:00,0.7529,0.7532,0.7528,0.7532,78200000.0
2008-06-12 09:36:00,0.7532,0.7532,0.753,0.7531,51800000.0
2008-06-12 09:37:00,0.7531,0.7536,0.753,0.7536,176000000.0
2008-06-12 09:38:00,0.7536,0.7539,0.7532,0.7538,214600000.0
2008-06-12 09:39:00,0.7538,0.7538,0.7534,0.7535,95200000.0
2008-06-12 09:40:00,0.7535,0.7535,0.7533,0.7535,24200000.0
2008-06-12 09:41:00,0.7535,0.7537,0.7535,0.7535,84000000.0
2008-06-12 09:42:00,0.7535,0.7535,0.7535,0.7535,9200000.0
2008-06-12 09:43:00,0.7535,0.7538,0.7535,0.7536,47600000.0
2008-06-12 09:44:00,0.7536,0.7536,0.75295,0.7536,72600000.0
2008-06-12 09:45:00,0.7536,0.7536,0.7535,0.75355,11600000.0
2008-06-12 09:46:00,0.75355,0.75355,0.75355,0.75355,1200000.0
2008-06-12 09:47:00,0.75355,0.7537,0.75355,0.7536,20400000.0
2008-06-12 09:48:00,0.7536,0.7537,0.7536,0.7537,29000000.0
2008-06-12 09:49:00,0.7537,0.7537,0.7535,0.7536,30000000.0
2008-06-12 09:50:00,0.7535,0.7536,0.7535,0.7535,55600000.0
2008-06-12 09:51:00,0.7535,0.7536,0.7535,0.7536,86600000.0
2008-06-12 09:52:00,0.7535,0.7535,0.7532,0.7532,32200000.0
2008-06-12 09:53:00,0.7532,0.7532,0.7531,0.7531,4400000.0
2008-06-12 09:54:00,0.7531,0.7532,0.7529,0.753,91600000.0
2008-06-12 09:55:00,0.75295,0.75295,0.75285,0.75295,70800000.0
2008-06-12 09:56:00,0.75295,0.753,0.75285,0.75285,18400000.0
2008-06-12 09:57:00,0.75295,0.75295,0.7526,0.7526,72600000.0
2008-06-12 09:58:00,0.7527,0.7527,0.7526,0.7527,21200000.0
2008-06-12 09:59:00,0.7527,0.7529,0.7527,0.7529,29600000.0
2008-06-12 10:00:00,0.7529,0.753,0.7529,0.753,35200000.0
2008-06-12 10:01:00,0.753,0.753,0.7529,0.753,10800000.0
2008-06-12 10:02:00,0.753,0.753,0.753,0.753,8800000.0
2008-06-12 10:03:00,0.753,0.7538,0.753,0.7538,43400000.0
2008-06-12 10:04:00,0.7537,0.7537,0.753,0.7534,97400000.0
2008-06-12 10:05:00,0.7534,0.7536,0.7533,0.7536,37600000.0
2008-06-12 10:06:00,0.7536,0.7537,0.7532,0.7535,46600000.0
2008-06-12 10:07:00,0.7535,0.7539,0.7535,0.7539,58800000.0
2008-06-12 10:08:00,0.7538,0.7538,0.7538,0.7538,3200000.0
2008-06-12 10:09:00,0.7537,0.75375,0.7536,0.7536,13600000.0
2008-06-12 10:10:00,0.7536,0.7537,0.7536,0.7536,18400000.0
2008-06-12 10:11:00,0.7536,0.7538,0.7535,0.7536,20400000.0
2008-06-12 10:12:00,0.7536,0.7536,0.7536,0.7536,3200000.0
2008-06-12 10:13:00,0.7536,0.7536,0.7532,0.7534,31800000.0
2008-06-12 10:14:00,0.7534,0.7534,0.75335,0.75335,28000000.0
2008-06-12 10:15:00,0.7533,0.7533,0.7532,0.7532,16800000.0
2008-06-12 10:16:00,0.7532,0.7532,0.7532,0.7532,16000000.0
2008-06-12 10:17:00,0.75315,0.75315,0.75315,0.75315,1200000.0
2008-06-12 10:18:00,0.75315,0.7532,0.7531,0.7532,10400000.0
2008-06-12 10:19:00,0.7532,0.7532,0.7529,0.7529,48800000.0
2008-06-12 10:20:00,0.75295,0.753,0.7527,0.7527,51200000.0
2008-06-12 10:21:00,0.7527,0.7527,0.7524,0.7526,64400000.0
2008-06-12 10:22:00,0.75265,0.7535,0.7526,0.75315,66200000.0
2008-06-12 10:23:00,0.7532,0.7532,0.75255,0.75255,19200000.0
2008-06-12 10:24:00,0.75255,0.7526,0.75255,0.7526,4800000.0
2008-06-12 10:25:00,0.7526,0.75265,0.7526,0.75265,8000000.0
2008-06-12 10:26:00,0.75265,0.75265,0.75265,0.75265,2400000.0
2008-06-12 10:27:00,0.7526,0.7528,0.7526,0.75275,4800000.0
2008-06-12 10:28:00,0.7528,0.7529,0.75265,0.75285,20200000.0
2008-06-12 10:29:00,0.7528,0.75285,0.7528,0.75285,3600000.0
2008-06-12 10:30:00,0.75285,0.75325,0.75285,0.75325,45400000.0
2008-06-12 10:31:00,0.7533,0.75335,0.75295,0.753,51200000.0
2008-06-12 10:32:00,0.753,0.753,0.7528,0.75295,33600000.0
2008-06-12 10:33:00,0.7529,0.7529,0.7529,0.7529,3600000.0
2008-06-12 10:34:00,0.7529,0.75305,0.7529,0.75305,15800000.0
2008-06-12 10:35:00,0.75315,0.7532,0.7529,0.7529,121600000.0
2008-06-12 10:36:00,0.7529,0.753,0.7529,0.7529,16800000.0
2008-06-12 10:37:00,0.7529,0.7529,0.75275,0.75285,33600000.0
2008-06-12 10:38:00,0.75285,0.7529,0.75275,0.75275,19200000.0
2008-06-12 10:39:00,0.75275,0.7529,0.7527,0.75285,40700000.0
2008-06-12 10:40:00,0.75285,0.7529,0.75285,0.7529,13000000.0
2008-06-12 10:41:00,0.7529,0.753,0.75285,0.753,31800000.0
2008-06-12 10:42:00,0.753,0.753,0.7527,0.75275,70200000.0
2008-06-12 10:43:00,0.7528,0.75285,0.75275,0.75275,10800000.0
2008-06-12 10:44:00,0.75275,0.75275,0.75255,0.7526,151200000.0
2008-06-12 10:45:00,0.7526,0.7529,0.7525,0.75255,151200000.0
2008-06-12 10:46:00,0.7525,0.7525,0.75195,0.7523,115000000.0
2008-06-12 10:47:00,0.7523,0.7524,0.75225,0.7523,18000000.0
2008-06-12 10:48:00,0.7523,0.75245,0.7523,0.7524,117000000.0
2008-06-12 10:49:00,0.7524,0.75245,0.75225,0.7523,61600000.0
2008-06-12 10:50:00,0.75225,0.75245,0.75225,0.7524,12400000.0
2008-06-12 10:51:00,0.75235,0.753,0.75235,0.7529,95200000.0
2008-06-12 10:52:00,0.7529,0.7529,0.7527,0.7529,130800000.0
2008-06-12 10:53:00,0.75285,0.753,0.75275,0.753,111600000.0
2008-06-12 10:54:00,0.753,0.753,0.7528,0.7529,105200000.0
2008-06-12 10:55:00,0.7529,0.753,0.75285,0.75285,23200000.0
2008-06-12 10:56:00,0.75285,0.7529,0.75285,0.75285,14400000.0
2008-06-12 10:57:00,0.7529,0.7529,0.7529,0.7529,16400000.0
2008-06-12 10:58:00,0.75295,0.75295,0.7528,0.75285,19600000.0
2008-06-12 10:59:00,0.7529,0.7529,0.75275,0.7529,20200000.0
2008-06-12 11:00:00,0.7529,0.7529,0.75285,0.7529,22800000.0
2008-06-12 11:01:00,0.7529,0.7531,0.7528,0.75285,34800000.0
2008-06-12 11:02:00,0.75285,0.7531,0.75275,0.75295,19200000.0
2008-06-12 11:03:00,0.75295,0.7532,0.75295,0.7532,13000000.0
2008-06-12 11:04:00,0.7532,0.7532,0.7532,0.7532,47000000.0
2008-06-12 11:05:00,0.7532,0.7532,0.7529,0.7531,44400000.0
2008-06-12 11:06:00,0.7531,0.7532,0.75295,0.7531,34800000.0
2008-06-12 11:07:00,0.7531,0.75315,0.75285,0.7529,53000000.0
2008-06-12 11:08:00,0.7529,0.75305,0.75285,0.7529,69800000.0
2008-06-12 11:09:00,0.7529,0.75305,0.7528,0.75305,87800000.0
2008-06-12 11:10:00,0.75305,0.7532,0.75295,0.75315,175000000.0
2008-06-12 11:11:00,0.7531,0.75315,0.753,0.75315,117800000.0
2008-06-12 11:12:00,0.75305,0.75315,0.7529,0.75295,34200000.0
2008-06-12 11:13:00,0.75295,0.75295,0.75265,0.7528,48000000.0
2008-06-12 11:14:00,0.7528,0.7529,0.7527,0.75275,63600000.0
2008-06-12 11:15:00,0.75275,0.75275,0.7526,0.75265,41400000.0
2008-06-12 11:16:00,0.7527,0.7527,0.7526,0.7526,17200000.0
2008-06-12 11:17:00,0.7526,0.7526,0.7524,0.75245,12000000.0
2008-06-12 11:18:00,0.7524,0.75255,0.7524,0.75255,13400000.0
2008-06-12 11:19:00,0.7525,0.7526,0.7525,0.7525,46600000.0
2008-06-12 11:20:00,0.75255,0.7526,0.7525,0.7525,86200000.0
2008-06-12 11:21:00,0.7525,0.7526,0.7525,0.75255,32600000.0
2008-06-12 11:22:00,0.75255,0.75255,0.75255,0.75255,4800000.0
2008-06-12 11:23:00,0.75255,0.75265,0.75255,0.75265,8400000.0
2008-06-12 11:24:00,0.7526,0.75265,0.75255,0.7526,26400000.0
2008-06-12 11:25:00,0.7526,0.75265,0.75255,0.7526,46600000.0
2008-06-12 11:26:00,0.7526,0.7527,0.7525,0.7526,129800000.0
2008-06-12 11:27:00,0.75255,0.7527,0.7525,0.7527,32200000.0
2008-06-12 11:28:00,0.7527,0.7528,0.7526,0.7526,56600000.0
2008-06-12 11:29:00,0.7526,0.75265,0.7524,0.7525,28000000.0
2008-06-12 11:30:00,0.7525,0.7527,0.7524,0.7526,34000000.0
2008-06-12 11:31:00,0.75265,0.7527,0.7526,0.7526,12200000.0
2008-06-12 11:32:00,0.7526,0.7527,0.7523,0.75235,98200000.0
2008-06-12 11:33:00,0.75245,0.7526,0.75235,0.7524,37400000.0
2008-06-12 11:34:00,0.7524,0.7524,0.75235,0.75235,13200000.0
2008-06-12 11:35:00,0.7523,0.7523,0.7519,0.7521,100800000.0
2008-06-12 11:36:00,0.7521,0.7522,0.7518,0.7519,126400000.0
2008-06-12 11:37:00,0.7519,0.7522,0.7519,0.75215,93400000.0
2008-06-12 11:38:00,0.75205,0.7522,0.7519,0.7519,135200000.0
2008-06-12 11:39:00,0.7519,0.75195,0.7518,0.7518,122800000.0
2008-06-12 11:40:00,0.7518,0.75185,0.7518,0.75185,8800000.0
2008-06-12 11:41:00,0.75185,0.75185,0.7512,0.75125,63200000.0
2008-06-12 11:42:00,0.7512,0.75175,0.7512,0.7517,78400000.0
2008-06-12 11:43:00,0.75165,0.75165,0.7515,0.75155,58400000.0
2008-06-12 11:44:00,0.7516,0.75175,0.7516,0.75165,49000000.0
2008-06-12 11:45:00,0.7517,0.7517,0.75165,0.75165,31800000.0
2008-06-12 11:46:00,0.7517,0.7517,0.7516,0.7516,56600000.0
2008-06-12 11:47:00,0.75165,0.75165,0.7515,0.7516,41800000.0
2008-06-12 11:48:00,0.7516,0.7516,0.75135,0.75145,86800000.0
2008-06-12 11:49:00,0.7514,0.7514,0.7512,0.7513,49200000.0
2008-06-12 11:50:00,0.7513,0.7513,0.75125,0.7513,17600000.0
2008-06-12 11:51:00,0.7513,0.75135,0.7512,0.75135,31800000.0
2008-06-12 11:52:00,0.75135,0.75165,0.7512,0.7512,61200000.0
2008-06-12 11:53:00,0.7512,0.7514,0.7512,0.7513,131000000.0
2008-06-12 11:54:00,0.7513,0.7514,0.7513,0.7514,22400000.0
2008-06-12 11:55:00,0.75145,0.75155,0.7513,0.7514,102000000.0
2008-06-12 11:56:00,0.7514,0.7514,0.75135,0.7514,28800000.0
2008-06-12 11:57:00,0.7514,0.7514,0.75115,0.7512,78600000.0
2008-06-12 11:58:00,0.75125,0.7514,0.7512,0.7514,88600000.0
2008-06-12 11:59:00,0.7514,0.7514,0.7512,0.7512,70800000.0
2008-06-12 12:00:00,0.75115,0.75115,0.75095,0.751,69000000.0
2008-06-12 12:01:00,0.751,0.75125,0.751,0.75115,23200000.0
2008-06-12 12:02:00,0.75125,0.75155,0.75115,0.75145,73800000.0
2008-06-12 12:03:00,0.7514,0.75145,0.7514,0.75145,12600000.0
2008-06-12 12:04:00,0.75135,0.75135,0.75135,0.75135,3600000.0
2008-06-12 12:05:00,0.7514,0.7514,0.75135,0.75135,5400000.0
2008-06-12 12:06:00,0.7514,0.7514,0.7513,0.7513,20200000.0
2008-06-12 12:07:00,0.75135,0.75135,0.75125,0.7513,33400000.0
2008-06-12 12:08:00,0.75125,0.75135,0.75125,0.75135,3400000.0
2008-06-12 12:09:00,0.7513,0.75135,0.7513,0.7513,4800000.0
2008-06-12 12:10:00,0.75135,0.75155,0.7513,0.7514,34400000.0
2008-06-12 12:11:00,0.7515,0.75165,0.75145,0.7515,27200000.0
2008-06-12 12:12:00,0.75155,0.7521,0.75155,0.75195,89800000.0
2008-06-12 12:13:00,0.75195,0.752,0.75185,0.752,46400000.0
2008-06-12 12:14:00,0.752,0.7523,0.75195,0.75215,49200000.0
2008-06-12 12:15:00,0.75215,0.7522,0.7521,0.7521,54200000.0
2008-06-12 12:16:00,0.7521,0.7522,0.7521,0.7521,32800000.0
2008-06-12 12:17:00,0.7521,0.7521,0.75205,0.75205,70800000.0
2008-06-12 12:18:00,0.75205,0.7521,0.75205,0.7521,16400000.0
2008-06-12 12:19:00,0.7521,0.7521,0.752,0.75205,19600000.0
2008-06-12 12:20:00,0.75205,0.75205,0.752,0.752,33000000.0
2008-06-12 12:21:00,0.752,0.752,0.7519,0.7519,7000000.0
2008-06-12 12:22:00,0.75179,0.75202,0.75164,0.75178,54300000.0
2008-06-12 12:23:00,0.7519,0.75205,0.7519,0.752,28200000.0
2008-06-12 12:24:00,0.752,0.7521,0.752,0.752,43400000.0
2008-06-12 12:25:00,0.7519,0.752,0.7519,0.752,3200000.0
2008-06-12 12:26:00,0.752,0.752,0.752,0.752,1000000.0
2008-06-12 12:27:00,0.752,0.7521,0.752,0.7521,8600000.0
2008-06-12 12:28:00,0.7521,0.7521,0.7521,0.7521,6200000.0
2008-06-12 12:29:00,0.75205,0.7522,0.752,0.752,68200000.0
2008-06-12 12:30:00,0.7521,0.75215,0.75165,0.7521,164000000.0
2008-06-12 12:31:00,0.752,0.752,0.7516,0.7518,107400000.0
2008-06-12 12:32:00,0.7518,0.7519,0.7517,0.7518,75200000.0
2008-06-12 12:33:00,0.7518,0.7518,0.7515,0.7518,21200000.0
2008-06-12 12:34:00,0.7518,0.7519,0.7516,0.7518,51000000.0
2008-06-12 12:35:00,0.7518,0.7518,0.75155,0.7517,89600000.0
2008-06-12 12:36:00,0.7518,0.752,0.7517,0.7519,64800000.0
2008-06-12 12:37:00,0.7519,0.752,0.7518,0.7519,59600000.0
2008-06-12 12:38:00,0.7519,0.7519,0.7519,0.7519,7200000.0
2008-06-12 12:39:00,0.75158,0.75174,0.75146,0.75167,35200000.0
2008-06-12 12:40:00,0.7519,0.7519,0.75165,0.7519,49600000.0
2008-06-12 12:41:00,0.7519,0.7519,0.7519,0.7519,11800000.0
2008-06-12 12:42:00,0.7519,0.7519,0.75185,0.75185,4800000.0
2008-06-12 12:43:00,0.75185,0.7519,0.75165,0.7517,44600000.0
2008-06-12 12:44:00,0.7517,0.7518,0.7513,0.7514,162800000.0
2008-06-12 12:45:00,0.7514,0.7517,0.7513,0.7515,99200000.0
2008-06-12 12:46:00,0.7515,0.7516,0.7514,0.7515,108200000.0
2008-06-12 12:47:00,0.7515,0.7515,0.75135,0.75145,53600000.0
2008-06-12 12:48:00,0.7514,0.7514,0.7512,0.75125,56400000.0
2008-06-12 12:49:00,0.75125,0.75125,0.75095,0.7511,77400000.0
2008-06-12 12:50:00,0.7512,0.7513,0.7512,0.7513,40800000.0
2008-06-12 12:51:00,0.7513,0.75145,0.7513,0.75145,43400000.0
2008-06-12 12:52:00,0.7514,0.75145,0.7513,0.7513,18400000.0
2008-06-12 12:53:00,0.7513,0.7513,0.7513,0.7513,4000000.0
2008-06-12 12:54:00,0.7513,0.7517,0.7511,0.7515,25600000.0
2008-06-12 12:55:00,0.7513,0.7513,0.7513,0.7513,8200000.0
2008-06-12 12:56:00,0.75135,0.7516,0.75135,0.7515,35600000.0
2008-06-12 12:57:00,0.7515,0.7516,0.75135,0.7516,18400000.0
2008-06-12 12:58:00,0.7516,0.7516,0.7516,0.7516,13600000.0
2008-06-12 12:59:00,0.75155,0.75155,0.7514,0.7515,51200000.0
2008-06-12 13:00:00,0.7515,0.7517,0.7514,0.7517,86800000.0
2008-06-12 13:01:00,0.7517,0.75175,0.75165,0.7517,18200000.0
2008-06-12 13:02:00,0.7517,0.7518,0.7517,0.7518,37000000.0
2008-06-12 13:03:00,0.7519,0.752,0.7518,0.7519,52400000.0
2008-06-12 13:04:00,0.75195,0.7523,0.7518,0.7518,143000000.0
2008-06-12 13:05:00,0.75185,0.7519,0.75125,0.7516,78600000.0
2008-06-12 13:06:00,0.7516,0.75165,0.7516,0.75165,23200000.0
2008-06-12 13:07:00,0.75165,0.75175,0.75155,0.7517,47600000.0
2008-06-12 13:08:00,0.7517,0.75175,0.7517,0.75175,6200000.0
2008-06-12 13:09:00,0.75175,0.75175,0.75175,0.75175,2400000.0
2008-06-12 13:10:00,0.75175,0.75175,0.7513,0.7513,46000000.0
2008-06-12 13:11:00,0.7513,0.75135,0.7513,0.75135,2400000.0
2008-06-12 13:12:00,0.75135,0.7515,0.75135,0.7515,6200000.0
2008-06-12 13:13:00,0.7514,0.7514,0.7514,0.7514,1200000.0
2008-06-12 13:14:00,0.7517,0.7517,0.75135,0.75135,82200000.0
2008-06-12 13:15:00,0.75135,0.7516,0.75135,0.7516,20600000.0
2008-06-12 13:16:00,0.7516,0.7517,0.7516,0.7517,41800000.0
2008-06-12 13:17:00,0.7517,0.7518,0.7516,0.7517,97800000.0
2008-06-12 13:18:00,0.7517,0.7517,0.7516,0.7516,37200000.0
2008-06-12 13:19:00,0.7516,0.7516,0.7515,0.7516,55800000.0
2008-06-12 13:20:00,0.7516,0.7516,0.75135,0.7515,63000000.0
2008-06-12 13:21:00,0.7515,0.7515,0.7511,0.7511,134800000.0
2008-06-12 13:22:00,0.75105,0.75105,0.75065,0.7507,150400000.0
2008-06-12 13:23:00,0.7507,0.75085,0.7505,0.7506,180800000.0
2008-06-12 13:24:00,0.75065,0.7509,0.7506,0.7508,108000000.0
2008-06-12 13:25:00,0.7508,0.7508,0.7502,0.75025,118800000.0
2008-06-12 13:26:00,0.75025,0.7506,0.75025,0.7505,87000000.0
2008-06-12 13:27:00,0.7505,0.75065,0.75045,0.75065,54000000.0
2008-06-12 13:28:00,0.75065,0.7509,0.75035,0.7504,99800000.0
2008-06-12 13:29:00,0.7505,0.7505,0.75005,0.75015,79000000.0
2008-06-12 13:30:00,0.75015,0.75015,0.7489,0.74925,190600000.0
2008-06-12 13:31:00,0.7493,0.7496,0.74875,0.74885,118000000.0
2008-06-12 13:32:00,0.74895,0.74945,0.7487,0.74925,110800000.0
2008-06-12 13:33:00,0.74925,0.7499,0.7492,0.7496,94000000.0
2008-06-12 13:34:00,0.7496,0.74985,0.7494,0.7496,61200000.0
2008-06-12 13:35:00,0.7496,0.74985,0.7496,0.7496,63200000.0
2008-06-12 13:36:00,0.7496,0.75,0.7496,0.74965,90600000.0
2008-06-12 13:37:00,0.7497,0.7501,0.7497,0.7499,199000000.0
2008-06-12 13:38:00,0.74995,0.7503,0.74995,0.7501,91400000.0
2008-06-12 13:39:00,0.7501,0.7503,0.7501,0.7502,61000000.0
2008-06-12 13:40:00,0.7502,0.7507,0.7502,0.7506,140800000.0
2008-06-12 13:41:00,0.7506,0.7509,0.7506,0.7507,48000000.0
2008-06-12 13:42:00,0.7507,0.7507,0.7503,0.7503,51000000.0
2008-06-12 13:43:00,0.7503,0.7504,0.7502,0.7502,48000000.0
2008-06-12 13:44:00,0.7502,0.7502,0.75015,0.75015,18800000.0
2008-06-12 13:45:00,0.75015,0.75015,0.7501,0.7501,42400000.0
2008-06-12 13:46:00,0.7502,0.7502,0.75,0.75,33600000.0
2008-06-12 13:47:00,0.75,0.75,0.7492,0.7496,93400000.0
2008-06-12 13:48:00,0.7495,0.74975,0.7495,0.7497,37600000.0
2008-06-12 13:49:00,0.7497,0.75,0.7497,0.75,102600000.0
2008-06-12 13:50:00,0.75,0.7501,0.74975,0.74975,46200000.0
2008-06-12 13:51:00,0.74975,0.74975,0.74975,0.74975,15400000.0
2008-06-12 13:52:00,0.74975,0.74985,0.74975,0.7498,24800000.0
2008-06-12 13:53:00,0.7498,0.7499,0.7498,0.7499,10400000.0
2008-06-12 13:54:00,0.7499,0.7501,0.7499,0.7499,39200000.0
2008-06-12 13:55:00,0.7499,0.74995,0.7495,0.7499,40800000.0
2008-06-12 13:56:00,0.7499,0.75,0.7499,0.75,37600000.0
2008-06-12 13:57:00,0.75,0.75025,0.75,0.75,89000000.0
2008-06-12 13:58:00,0.75,0.7502,0.7499,0.75,63600000.0
2008-06-12 13:59:00,0.75,0.75,0.7499,0.7499,25200000.0
2008-06-12 14:00:00,0.7499,0.75,0.74985,0.75,26800000.0
2008-06-12 14:01:00,0.75,0.75,0.7494,0.74965,130399998.0
2008-06-12 14:02:00,0.7496,0.7498,0.7496,0.7498,27600000.0
2008-06-12 14:03:00,0.74985,0.7501,0.74975,0.75,58400000.0
2008-06-12 14:04:00,0.75,0.75005,0.75,0.75005,23800000.0
2008-06-12 14:05:00,0.75005,0.75005,0.75,0.75005,32000000.0
2008-06-12 14:06:00,0.75005,0.75005,0.7494,0.7498,58400000.0
2008-06-12 14:07:00,0.7498,0.7499,0.7494,0.74945,117800000.0
2008-06-12 14:08:00,0.74945,0.7496,0.74935,0.7494,68400000.0
2008-06-12 14:09:00,0.7494,0.7494,0.7489,0.7489,108400000.0
2008-06-12 14:10:00,0.74895,0.7493,0.74895,0.7491,52800000.0
2008-06-12 14:11:00,0.7491,0.7498,0.7491,0.7496,86200000.0
2008-06-12 14:12:00,0.7496,0.74965,0.7496,0.7496,70800000.0
2008-06-12 14:13:00,0.7496,0.7496,0.7496,0.7496,4000000.0
2008-06-12 14:14:00,0.7496,0.7496,0.7494,0.7495,94000000.0
2008-06-12 14:15:00,0.7495,0.7495,0.7495,0.7495,37200000.0
2008-06-12 14:16:00,0.7495,0.7496,0.7495,0.7496,37400000.0
2008-06-12 14:17:00,0.7496,0.7496,0.7496,0.7496,42400000.0
2008-06-12 14:18:00,0.7496,0.7496,0.7494,0.7495,40400000.0
2008-06-12 14:19:00,0.7495,0.7495,0.74935,0.7494,50800000.0
2008-06-12 14:20:00,0.7494,0.7495,0.7492,0.7495,61200000.0
2008-06-12 14:21:00,0.7495,0.7495,0.7494,0.7494,78400000.0
2008-06-12 14:22:00,0.7494,0.7494,0.7493,0.7493,62000000.0
2008-06-12 14:23:00,0.7493,0.7496,0.7492,0.7495,116000000.0
2008-06-12 14:24:00,0.74945,0.74945,0.7491,0.7491,74600000.0
2008-06-12 14:25:00,0.7491,0.7493,0.7486,0.7488,162600000.0
2008-06-12 14:26:00,0.7488,0.7491,0.7487,0.74875,146600000.0
2008-06-12 14:27:00,0.74875,0.7491,0.7487,0.74895,168600000.0
2008-06-12 14:28:00,0.74895,0.74905,0.7486,0.74895,58200000.0
2008-06-12 14:29:00,0.74895,0.7491,0.7484,0.7484,47000000.0
2008-06-12 14:30:00,0.7484,0.74865,0.7484,0.7484,176600000.0
2008-06-12 14:31:00,0.74815,0.74885,0.74805,0.7482,101000000.0
2008-06-12 14:32:00,0.7481,0.74895,0.7481,0.7489,116400000.0
2008-06-12 14:33:00,0.7488,0.749,0.7482,0.7482,121400000.0
2008-06-12 14:34:00,0.7482,0.74825,0.7481,0.7482,84400000.0
2008-06-12 14:35:00,0.74825,0.74835,0.748,0.74825,99600000.0
2008-06-12 14:36:00,0.7484,0.7485,0.7482,0.7485,71600000.0
2008-06-12 14:37:00,0.7483,0.7488,0.7483,0.7488,21200000.0
2008-06-12 14:38:00,0.7488,0.7493,0.7488,0.7488,105800000.0
2008-06-12 14:39:00,0.7488,0.749,0.7485,0.7486,124400000.0
2008-06-12 14:40:00,0.7486,0.74875,0.7486,0.7487,56200000.0
2008-06-12 14:41:00,0.74875,0.7489,0.7487,0.7488,103000000.0
2008-06-12 14:42:00,0.7488,0.7488,0.7488,0.7488,137000000.0
2008-06-12 14:43:00,0.7488,0.7488,0.7487,0.7488,92800000.0
2008-06-12 14:44:00,0.7488,0.74935,0.7487,0.7493,142800000.0
2008-06-12 14:45:00,0.7493,0.74945,0.74905,0.74905,89200000.0
2008-06-12 14:46:00,0.7491,0.74925,0.749,0.74915,43600000.0
2008-06-12 14:47:00,0.7492,0.7492,0.74875,0.7488,44800000.0
2008-06-12 14:48:00,0.74885,0.7492,0.74875,0.7492,85400000.0
2008-06-12 14:49:00,0.7492,0.7496,0.7492,0.7496,52000000.0
2008-06-12 14:50:00,0.7496,0.7498,0.7494,0.7496,115600001.0
2008-06-12 14:51:00,0.7496,0.7504,0.7495,0.7499,126000000.0
2008-06-12 14:52:00,0.7499,0.7503,0.7499,0.7501,74200000.0
2008-06-12 14:53:00,0.7501,0.7501,0.7496,0.7497,78400000.0
2008-06-12 14:54:00,0.7497,0.7497,0.7494,0.7495,80200000.0
2008-06-12 14:55:00,0.7495,0.7496,0.7495,0.7496,33800000.0
2008-06-12 14:56:00,0.7495,0.7495,0.7491,0.74915,50200000.0
2008-06-12 14:57:00,0.7492,0.7495,0.7492,0.7495,32800000.0
2008-06-12 14:58:00,0.7495,0.7495,0.7494,0.7494,20400000.0
2008-06-12 14:59:00,0.7494,0.7494,0.74935,0.7494,20200000.0
2008-06-12 15:00:00,0.74885,0.7489,0.74875,0.7489,21000000.0
2008-06-12 15:01:00,0.7488,0.7489,0.7488,0.7489,24400000.0
2008-06-12 15:02:00,0.7489,0.7489,0.7485,0.7485,35800000.0
2008-06-12 15:03:00,0.7485,0.7488,0.7485,0.7488,17700000.0
2008-06-12 15:04:00,0.749,0.7491,0.749,0.7491,12800000.0
2008-06-12 15:05:00,0.7491,0.7495,0.7491,0.7493,76200000.0
2008-06-12 15:06:00,0.7493,0.7493,0.7491,0.7491,9800000.0
2008-06-12 15:07:00,0.7491,0.7493,0.749,0.7493,40900000.0
2008-06-12 15:08:00,0.7493,0.7495,0.7491,0.7492,58900000.0
2008-06-12 15:09:00,0.7492,0.7493,0.7492,0.7492,35800000.0
2008-06-12 15:10:00,0.7492,0.7495,0.7492,0.7494,43900000.0
2008-06-12 15:11:00,0.7494,0.7496,0.7491,0.7496,136600000.0
2008-06-12 15:12:00,0.7496,0.7496,0.7494,0.7495,41300000.0
2008-06-12 15:13:00,0.7495,0.7497,0.7493,0.7493,65700000.0
2008-06-12 15:14:00,0.7493,0.7498,0.7493,0.7495,37500000.0
2008-06-12 15:15:00,0.7495,0.7495,0.7493,0.7495,62900000.0
2008-06-12 15:16:00,0.7495,0.7495,0.7491,0.7491,82300000.0
2008-06-12 15:17:00,0.7491,0.7493,0.749,0.7492,68900000.0
2008-06-12 15:18:00,0.7492,0.7492,0.7492,0.7492,16900000.0
2008-06-12 15:19:00,0.7492,0.7495,0.7491,0.7493,88800000.0
2008-06-12 15:20:00,0.7494,0.7494,0.7491,0.7492,69800000.0
2008-06-12 15:21:00,0.7492,0.7492,0.7491,0.7491,108100000.0
2008-06-12 15:22:00,0.74905,0.7491,0.7488,0.7491,121300000.0
2008-06-12 15:23:00,0.74905,0.74905,0.7488,0.7489,13200000.0
2008-06-12 15:24:00,0.74885,0.7491,0.7488,0.7491,23800000.0
2008-06-12 15:25:00,0.7491,0.7492,0.749,0.7492,23600000.0
2008-06-12 15:26:00,0.7492,0.7492,0.7491,0.7491,31500000.0
2008-06-12 15:27:00,0.7491,0.7491,0.74905,0.74905,3300000.0
2008-06-12 15:28:00,0.74905,0.74905,0.74905,0.74905,2100000.0
2008-06-12 15:29:00,0.74905,0.7494,0.74905,0.7493,64800000.0
2008-06-12 15:30:00,0.7493,0.7497,0.7493,0.7495,103360000.0
2008-06-12 15:31:00,0.7495,0.7495,0.749,0.749,43800000.0
2008-06-12 15:32:00,0.749,0.7491,0.7488,0.7488,68400000.0
2008-06-12 15:33:00,0.7488,0.749,0.7488,0.7488,125000000.0
2008-06-12 15:34:00,0.7488,0.7489,0.7486,0.7486,79700000.0
2008-06-12 15:35:00,0.74865,0.7488,0.74865,0.7488,40100000.0
2008-06-12 15:36:00,0.7488,0.74885,0.7488,0.74885,17700000.0
2008-06-12 15:37:00,0.74885,0.74885,0.7488,0.7488,3500000.0
2008-06-12 15:38:00,0.7487,0.749,0.7487,0.749,35400000.0
2008-06-12 15:39:00,0.749,0.7493,0.749,0.749,193200000.0
2008-06-12 15:40:00,0.749,0.7491,0.7489,0.749,70000000.0
2008-06-12 15:41:00,0.749,0.7493,0.749,0.7492,70700000.0
2008-06-12 15:42:00,0.7491,0.7491,0.7491,0.7491,9800000.0
2008-06-12 15:43:00,0.749,0.7492,0.7489,0.749,38600000.0
2008-06-12 15:44:00,0.74895,0.74895,0.74895,0.74895,1400000.0
2008-06-12 15:45:00,0.749,0.749,0.7489,0.749,27800000.0
2008-06-12 15:46:00,0.749,0.7493,0.7489,0.749,71200000.0
2008-06-12 15:47:00,0.749,0.749,0.7489,0.749,38500000.0
2008-06-12 15:48:00,0.74905,0.7491,0.749,0.749,27300000.0
2008-06-12 15:49:00,0.7491,0.7493,0.74895,0.74905,35900000.0
2008-06-12 15:50:00,0.74905,0.74925,0.749,0.74925,55800000.0
2008-06-12 15:51:00,0.7493,0.7493,0.749,0.74905,77860000.0
2008-06-12 15:52:00,0.749,0.7491,0.749,0.74905,20700000.0
2008-06-12 15:53:00,0.749,0.74905,0.7489,0.74895,36500000.0
2008-06-12 15:54:00,0.749,0.7493,0.74895,0.7491,91800000.0
2008-06-12 15:55:00,0.7491,0.7493,0.7491,0.7492,55700000.0
2008-06-12 15:56:00,0.7492,0.7493,0.749,0.7492,29500000.0
2008-06-12 15:57:00,0.7492,0.7493,0.7491,0.7492,87400000.0
2008-06-12 15:58:00,0.7492,0.7492,0.7491,0.7491,38600000.0
2008-06-12 15:59:00,0.7491,0.7491,0.7489,0.7489,47000000.0
2008-06-12 16:00:00,0.7489,0.7492,0.7489,0.7492,32400000.0
2008-06-12 16:01:00,0.7492,0.7493,0.7491,0.7492,41500000.0
2008-06-12 16:02:00,0.7492,0.7492,0.7491,0.7491,64000000.0
2008-06-12 16:03:00,0.7492,0.7492,0.7491,0.7491,12400000.0
2008-06-12 16:04:00,0.7491,0.7492,0.749,0.749,41800000.0
2008-06-12 16:05:00,0.74895,0.7491,0.74895,0.749,22400000.0
2008-06-12 16:06:00,0.74895,0.749,0.7489,0.7489,21800000.0
2008-06-12 16:07:00,0.7489,0.7489,0.7489,0.7489,19800000.0
2008-06-12 16:08:00,0.7489,0.74895,0.7488,0.7489,33800000.0
2008-06-12 16:09:00,0.7489,0.7489,0.7488,0.74885,30800000.0
2008-06-12 16:10:00,0.74885,0.7489,0.74875,0.7489,36400000.0
2008-06-12 16:11:00,0.7488,0.74885,0.7488,0.74885,2100000.0
2008-06-12 16:12:00,0.7488,0.749,0.7488,0.74885,36000000.0
2008-06-12 16:13:00,0.7491,0.7492,0.7491,0.7491,38500000.0
2008-06-12 16:14:00,0.7492,0.7492,0.7489,0.749,51500000.0
2008-06-12 16:15:00,0.749,0.7491,0.7489,0.7489,41900000.0
2008-06-12 16:16:00,0.749,0.7492,0.7489,0.7492,60700000.0
2008-06-12 16:17:00,0.7492,0.7492,0.74915,0.7492,9700000.0
2008-06-12 16:18:00,0.74915,0.7492,0.7491,0.74915,25300000.0
2008-06-12 16:19:00,0.74915,0.74935,0.7491,0.7493,62900000.0
2008-06-12 16:20:00,0.7493,0.7496,0.7492,0.7496,71900000.0
2008-06-12 16:21:00,0.7497,0.7497,0.7494,0.7494,91900000.0
2008-06-12 16:22:00,0.7494,0.7494,0.7492,0.7494,40200000.0
2008-06-12 16:23:00,0.7494,0.7495,0.7493,0.7493,59000000.0
2008-06-12 16:24:00,0.7493,0.7497,0.7493,0.7493,101500000.0
2008-06-12 16:25:00,0.7493,0.7493,0.749,0.7491,106800000.0
2008-06-12 16:26:00,0.7491,0.7491,0.749,0.74905,24900000.0
2008-06-12 16:27:00,0.7491,0.74945,0.7491,0.7492,73500000.0
2008-06-12 16:28:00,0.7492,0.7495,0.7491,0.7494,134000000.0
2008-06-12 16:29:00,0.7495,0.74995,0.7494,0.74955,92300000.0
2008-06-12 16:30:00,0.7495,0.7497,0.7493,0.7495,64100000.0
2008-06-12 16:31:00,0.7495,0.7495,0.7495,0.7495,38900000.0
2008-06-12 16:32:00,0.7495,0.7499,0.7494,0.7498,82300000.0
2008-06-12 16:33:00,0.7498,0.7499,0.7497,0.7497,29300000.0
2008-06-12 16:34:00,0.7498,0.7498,0.7497,0.7498,13100000.0
2008-06-12 16:35:00,0.7498,0.7498,0.7496,0.7496,46100000.0
2008-06-12 16:36:00,0.7496,0.7496,0.7496,0.7496,7200000.0
2008-06-12 16:37:00,0.74955,0.74965,0.74955,0.7496,6900000.0
2008-06-12 16:38:00,0.74955,0.7496,0.74955,0.74955,11900000.0
2008-06-12 16:39:00,0.7496,0.7496,0.7495,0.7496,40800000.0
2008-06-12 16:40:00,0.7496,0.7496,0.7492,0.7494,79000000.0
2008-06-12 16:41:00,0.7494,0.7494,0.74925,0.74925,11800000.0
2008-06-12 16:42:00,0.7492,0.7493,0.7492,0.7493,11800000.0
2008-06-12 16:43:00,0.7493,0.7493,0.7489,0.749,59200000.0
2008-06-12 16:44:00,0.749,0.749,0.7489,0.749,28300000.0
2008-06-12 16:45:00,0.749,0.7491,0.7489,0.7491,15600000.0
2008-06-12 16:46:00,0.7491,0.7491,0.7489,0.7489,8600000.0
2008-06-12 16:47:00,0.7488,0.7488,0.7488,0.7488,3300000.0
2008-06-12 16:48:00,0.74885,0.74885,0.7488,0.74885,2100000.0
2008-06-12 16:49:00,0.74885,0.7491,0.74885,0.7491,14800000.0
2008-06-12 16:50:00,0.7491,0.7492,0.749,0.7491,19000000.0
2008-06-12 16:51:00,0.7491,0.7491,0.74895,0.7491,38200000.0
2008-06-12 16:52:00,0.7491,0.7493,0.7491,0.7492,39300000.0
2008-06-12 16:53:00,0.7492,0.7492,0.749,0.749,74800000.0
2008-06-12 16:54:00,0.749,0.749,0.74895,0.74895,13200000.0
2008-06-12 16:55:00,0.749,0.749,0.7489,0.74895,11500000.0
2008-06-12 16:56:00,0.74895,0.74895,0.7489,0.7489,13000000.0
2008-06-12 16:57:00,0.7489,0.7489,0.7489,0.7489,7000000.0
2008-06-12 16:58:00,0.74895,0.7493,0.7489,0.7492,42200000.0
2008-06-12 16:59:00,0.7492,0.7496,0.7492,0.7495,47700000.0
2008-06-12 17:00:00,0.7495,0.7496,0.7495,0.7495,32300000.0
2008-06-12 17:01:00,0.7495,0.7496,0.7494,0.7494,131200000.0
2008-06-12 17:02:00,0.7494,0.7495,0.7494,0.74945,89300000.0
2008-06-12 17:03:00,0.7494,0.7494,0.7493,0.7493,49100000.0
2008-06-12 17:04:00,0.74935,0.7495,0.7493,0.7494,38900000.0
2008-06-12 17:05:00,0.7493,0.7495,0.7492,0.7495,48200000.0
2008-06-12 17:06:00,0.7495,0.7497,0.7495,0.7496,89000000.0
2008-06-12 17:07:00,0.7496,0.7496,0.7495,0.7495,32700000.0
2008-06-12 17:08:00,0.7496,0.7496,0.7496,0.7496,31500000.0
2008-06-12 17:09:00,0.7496,0.7496,0.74945,0.7496,41600000.0
2008-06-12 17:10:00,0.7495,0.7496,0.7495,0.7495,23100000.0
2008-06-12 17:11:00,0.7495,0.7495,0.7492,0.7493,88600000.0
2008-06-12 17:12:00,0.7493,0.7494,0.7491,0.7494,126900000.0
2008-06-12 17:13:00,0.7494,0.7494,0.7491,0.7492,43600000.0
2008-06-12 17:14:00,0.7492,0.7492,0.74915,0.74915,5400000.0
2008-06-12 17:15:00,0.7492,0.7493,0.7491,0.7492,30600000.0
2008-06-12 17:16:00,0.7492,0.7494,0.7492,0.7494,39500000.0
2008-06-12 17:17:00,0.7494,0.7497,0.74925,0.7495,57300000.0
2008-06-12 17:18:00,0.74975,0.75005,0.7495,0.7498,48900000.0
2008-06-12 17:19:00,0.7498,0.75,0.7495,0.7497,133200000.0
2008-06-12 17:20:00,0.7497,0.7499,0.7495,0.7496,71400000.0
2008-06-12 17:21:00,0.7496,0.74965,0.7496,0.7496,22000000.0
2008-06-12 17:22:00,0.74955,0.7497,0.7495,0.7497,25500000.0
2008-06-12 17:23:00,0.7497,0.7497,0.7495,0.7495,17400000.0
2008-06-12 17:24:00,0.74945,0.7495,0.74945,0.74945,5600000.0
2008-06-12 17:25:00,0.7495,0.7495,0.7494,0.7494,10100000.0
2008-06-12 17:26:00,0.7495,0.7497,0.7495,0.7496,34700000.0
2008-06-12 17:27:00,0.7495,0.7495,0.7495,0.7495,2800000.0
2008-06-12 17:28:00,0.74955,0.74955,0.7495,0.74955,11200000.0
2008-06-12 17:29:00,0.74955,0.74955,0.74915,0.7493,14700000.0
2008-06-12 17:30:00,0.7494,0.7496,0.74915,0.7496,25400000.0
2008-06-12 17:31:00,0.74965,0.7499,0.7496,0.7498,48200000.0
2008-06-12 17:32:00,0.7498,0.7498,0.7497,0.7498,6700000.0
2008-06-12 17:33:00,0.7498,0.7498,0.7494,0.7496,26200000.0
2008-06-12 17:34:00,0.7496,0.7499,0.7496,0.7499,29600000.0
2008-06-12 17:35:00,0.7498,0.74985,0.7498,0.74985,3500000.0
2008-06-12 17:36:00,0.75,0.75,0.75,0.75,15100000.0
2008-06-12 17:37:00,0.75,0.75,0.7496,0.7498,87700000.0
2008-06-12 17:38:00,0.7498,0.75,0.7498,0.7499,83700000.0
2008-06-12 17:39:00,0.75,0.75,0.7498,0.7498,36400000.0
2008-06-12 17:40:00,0.74985,0.7501,0.7498,0.75,49500000.0
2008-06-12 17:41:00,0.7499,0.75,0.74985,0.74985,10200000.0
2008-06-12 17:42:00,0.75,0.75,0.7498,0.7498,38000000.0
2008-06-12 17:43:00,0.7498,0.7499,0.7498,0.7499,40900000.0
2008-06-12 17:44:00,0.7499,0.7499,0.7497,0.7499,43400000.0
2008-06-12 17:45:00,0.7499,0.75,0.74985,0.7499,22800000.0
2008-06-12 17:46:00,0.7499,0.7499,0.7499,0.7499,18200000.0
2008-06-12 17:47:00,0.7498,0.7499,0.7495,0.7499,29700000.0
2008-06-12 17:48:00,0.75,0.75,0.75,0.75,22100000.0
2008-06-12 17:49:00,0.7499,0.74995,0.74985,0.74985,23700000.0
2008-06-12 17:50:00,0.74985,0.7499,0.74985,0.7499,4200000.0
2008-06-12 17:51:00,0.7499,0.7499,0.7497,0.7498,19000000.0
2008-06-12 17:52:00,0.7498,0.7498,0.7493,0.7493,66600000.0
2008-06-12 17:53:00,0.7493,0.7495,0.74925,0.7493,29800000.0
2008-06-12 17:54:00,0.7493,0.7496,0.7492,0.7494,28800000.0
2008-06-12 17:55:00,0.7494,0.7495,0.7494,0.7495,57700000.0
2008-06-12 17:56:00,0.7496,0.7496,0.7495,0.7495,41400000.0
2008-06-12 17:57:00,0.7495,0.7496,0.7495,0.7496,20100000.0
2008-06-12 17:58:00,0.7496,0.7499,0.74955,0.7496,110600000.0
2008-06-12 17:59:00,0.7496,0.7496,0.74955,0.7496,33700000.0
2008-06-12 18:00:00,0.74975,0.75,0.74975,0.75,10200000.0
2008-06-12 18:01:00,0.75,0.7501,0.7498,0.7498,31400000.0
2008-06-12 18:02:00,0.7498,0.75,0.7498,0.75,9700000.0
2008-06-12 18:03:00,0.75,0.75,0.7498,0.7498,46400000.0
2008-06-12 18:04:00,0.7498,0.7499,0.7498,0.7499,6600000.0
2008-06-12 18:05:00,0.7499,0.75,0.7499,0.75,8500000.0
2008-06-12 18:06:00,0.7498,0.75,0.7498,0.7498,20700000.0
2008-06-12 18:07:00,0.7498,0.7498,0.7496,0.7496,4600000.0
2008-06-12 18:08:00,0.7496,0.7498,0.7496,0.7498,7800000.0
2008-06-12 18:09:00,0.7498,0.7498,0.7497,0.7498,5900000.0
2008-06-12 18:10:00,0.7499,0.75,0.7499,0.75,3200000.0
2008-06-12 18:11:00,0.7498,0.7498,0.7498,0.7498,21200000.0
2008-06-12 18:12:00,0.7498,0.75,0.7498,0.75,19800000.0
2008-06-12 18:13:00,0.75,0.75,0.75,0.75,10400000.0
2008-06-12 18:14:00,0.75,0.7501,0.75,0.75,17000000.0
2008-06-12 18:15:00,0.75,0.75,0.7498,0.7498,25600000.0
2008-06-12 18:16:00,0.7498,0.7498,0.7497,0.7497,2700000.0
2008-06-12 18:17:00,0.7497,0.7497,0.7497,0.7497,1400000.0
2008-06-12 18:18:00,0.74975,0.7498,0.74975,0.7498,13700000.0
2008-06-12 18:19:00,0.7498,0.7498,0.7496,0.7496,23500000.0
2008-06-12 18:20:00,0.7496,0.7496,0.7494,0.74945,5900000.0
2008-06-12 18:21:00,0.74945,0.74945,0.74945,0.74945,2100000.0
2008-06-12 18:22:00,0.7494,0.7494,0.7494,0.7494,2100000.0
2008-06-12 18:23:00,0.7494,0.7494,0.7494,0.7494,700000.0
2008-06-12 18:24:00,0.7494,0.7494,0.7494,0.7494,1400000.0
2008-06-12 18:25:00,0.74938,0.74944,0.74922,0.74932,33300000.0
2008-06-12 18:26:00,0.74935,0.7495,0.74935,0.7495,2600000.0
2008-06-12 18:27:00,0.74935,0.74935,0.74935,0.74935,700000.0
2008-06-12 18:28:00,0.74917,0.74943,0.74911,0.74927,70800000.0
2008-06-12 18:29:00,0.74935,0.74935,0.74935,0.74935,1400000.0
2008-06-12 18:30:00,0.74955,0.7497,0.7494,0.7496,20000000.0
2008-06-12 18:31:00,0.74935,0.74946,0.74914,0.74934,56200000.0
2008-06-12 18:32:00,0.7494,0.7494,0.7494,0.7494,4000000.0
2008-06-12 18:33:00,0.74945,0.7496,0.74945,0.7496,2500000.0
2008-06-12 18:34:00,0.7494,0.7496,0.7494,0.7496,8300000.0
2008-06-12 18:35:00,0.7494,0.7494,0.7494,0.7494,7600000.0
2008-06-12 18:36:00,0.7494,0.7497,0.7493,0.7493,61000000.0
2008-06-12 18:37:00,0.7493,0.7496,0.7493,0.7496,108100000.0
2008-06-12 18:38:00,0.7495,0.7496,0.7494,0.7496,21800000.0
2008-06-12 18:39:00,0.7496,0.7496,0.7495,0.7495,5200000.0
2008-06-12 18:40:00,0.7493,0.7493,0.7493,0.7493,700000.0
2008-06-12 18:41:00,0.7495,0.74955,0.7495,0.7495,17200000.0
2008-06-12 18:42:00,0.74937,0.74942,0.74899,0.74917,45500000.0
2008-06-12 18:43:00,0.7495,0.7497,0.7495,0.7495,6400000.0
2008-06-12 18:44:00,0.74945,0.74945,0.74912,0.74929,101200000.0
2008-06-12 18:45:00,0.7498,0.7498,0.7495,0.7495,19400000.0
2008-06-12 18:46:00,0.7495,0.7495,0.7494,0.7494,2000000.0
2008-06-12 18:47:00,0.7494,0.7494,0.7494,0.7494,1400000.0
2008-06-12 18:48:00,0.74915,0.74944,0.74905,0.7491,296400000.0
2008-06-12 18:49:00,0.7494,0.7494,0.7493,0.7494,15600000.0
2008-06-12 18:50:00,0.7494,0.7494,0.7493,0.7493,10400000.0
2008-06-12 18:51:00,0.74915,0.74915,0.74915,0.74915,1800000.0
2008-06-12 18:52:00,0.74915,0.74915,0.74915,0.74915,600000.0
2008-06-12 18:53:00,0.7492,0.7495,0.7492,0.7493,10900000.0
2008-06-12 18:54:00,0.7493,0.7493,0.7493,0.7493,21700000.0
2008-06-12 18:55:00,0.7493,0.7493,0.7493,0.7493,6500000.0
2008-06-12 18:56:00,0.74915,0.74915,0.7491,0.7491,8300000.0
2008-06-12 18:57:00,0.7491,0.7493,0.7491,0.7493,33400000.0
2008-06-12 18:58:00,0.74925,0.74925,0.74925,0.74925,700000.0
2008-06-12 18:59:00,0.74925,0.7493,0.74925,0.7493,8600000.0
2008-06-12 19:00:00,0.7493,0.7493,0.7493,0.7493,12700000.0
2008-06-12 19:01:00,0.74945,0.7496,0.7493,0.7493,21000000.0
2008-06-12 19:02:00,0.7493,0.7494,0.7493,0.7494,28600000.0
2008-06-12 19:03:00,0.7494,0.7494,0.7493,0.74935,16800000.0
2008-06-12 19:04:00,0.74935,0.74935,0.74935,0.74935,700000.0
2008-06-12 19:05:00,0.74935,0.7494,0.74935,0.74935,6700000.0
2008-06-12 19:06:00,0.74935,0.7505,0.74935,0.75,52500000.0
2008-06-12 19:07:00,0.75,0.7503,0.74965,0.75,32000000.0
2008-06-12 19:08:00,0.75,0.7501,0.74995,0.7501,18700000.0
2008-06-12 19:09:00,0.7501,0.7501,0.74995,0.74995,7800000.0
2008-06-12 19:10:00,0.74995,0.74995,0.7497,0.7497,15200000.0
2008-06-12 19:11:00,0.74995,0.7501,0.74935,0.7499,44700000.0
2008-06-12 19:12:00,0.7499,0.7499,0.7494,0.7494,39000000.0
2008-06-12 19:13:00,0.7494,0.7496,0.7494,0.7496,8400000.0
2008-06-12 19:14:00,0.7496,0.7496,0.7491,0.7495,60300000.0
2008-06-12 19:15:00,0.7495,0.7497,0.74945,0.7497,15400000.0
2008-06-12 19:16:00,0.7497,0.7498,0.74935,0.74935,44100000.0
2008-06-12 19:17:00,0.74965,0.7499,0.7493,0.7493,28700000.0
2008-06-12 19:18:00,0.74945,0.7498,0.7493,0.7497,23700000.0
2008-06-12 19:19:00,0.7497,0.7499,0.7497,0.7499,34600000.0
2008-06-12 19:20:00,0.7499,0.7499,0.7497,0.7498,28200000.0
2008-06-12 19:21:00,0.7498,0.7499,0.7498,0.7499,5900000.0
2008-06-12 19:22:00,0.74985,0.74985,0.7498,0.7498,6200000.0
2008-06-12 19:23:00,0.7498,0.75,0.74935,0.7495,47100000.0
2008-06-12 19:24:00,0.74935,0.7494,0.74935,0.7494,8100000.0
2008-06-12 19:25:00,0.7498,0.75,0.7498,0.75,7800000.0
2008-06-12 19:26:00,0.7499,0.7499,0.74985,0.7499,9700000.0
2008-06-12 19:27:00,0.7499,0.7499,0.7499,0.7499,6500000.0
2008-06-12 19:28:00,0.7499,0.7499,0.7499,0.7499,3400000.0
2008-06-12 19:29:00,0.7499,0.7499,0.7499,0.7499,3300000.0
2008-06-12 19:30:00,0.7499,0.7499,0.74985,0.7499,5200000.0
2008-06-12 19:31:00,0.74985,0.74985,0.74985,0.74985,700000.0
2008-06-12 19:32:00,0.74985,0.74985,0.74985,0.74985,1400000.0
2008-06-12 19:33:00,0.74985,0.74985,0.74985,0.74985,1400000.0
2008-06-12 19:34:00,0.74985,0.7499,0.7493,0.7495,48500000.0
2008-06-12 19:35:00,0.7495,0.7495,0.7495,0.7495,7200000.0
2008-06-12 19:36:00,0.74945,0.7497,0.74945,0.7497,10500000.0
2008-06-12 19:37:00,0.7497,0.7498,0.7497,0.7498,8400000.0
2008-06-12 19:38:00,0.7498,0.7498,0.7498,0.7498,2600000.0
2008-06-12 19:39:00,0.7497,0.7497,0.7497,0.7497,700000.0
2008-06-12 19:40:00,0.7497,0.7498,0.74965,0.7498,11800000.0
2008-06-12 19:41:00,0.7498,0.7498,0.7498,0.7498,5300000.0
2008-06-12 19:42:00,0.7498,0.7498,0.7497,0.74975,4100000.0
2008-06-12 19:43:00,0.7499,0.74995,0.7495,0.7498,28100000.0
2008-06-12 19:44:00,0.74975,0.74975,0.74975,0.74975,600000.0
2008-06-12 19:45:00,0.7498,0.7498,0.74975,0.7498,1800000.0
2008-06-12 19:46:00,0.7497,0.7497,0.7497,0.7497,700000.0
2008-06-12 19:47:00,0.74975,0.7499,0.7493,0.7498,128500000.0
2008-06-12 19:48:00,0.7498,0.7502,0.7495,0.7495,30300000.0
2008-06-12 19:49:00,0.7494,0.74945,0.7494,0.74945,8300000.0
2008-06-12 19:50:00,0.74945,0.74945,0.7493,0.74935,44700000.0
2008-06-12 19:51:00,0.7494,0.7494,0.7493,0.7494,26800000.0
2008-06-12 19:52:00,0.7494,0.7497,0.74915,0.7493,86200000.0
2008-06-12 19:53:00,0.7493,0.7495,0.7491,0.7494,51100000.0
2008-06-12 19:54:00,0.7493,0.7493,0.74925,0.7493,22500000.0
2008-06-12 19:55:00,0.7494,0.7498,0.7492,0.7498,45200000.0
2008-06-12 19:56:00,0.7498,0.7498,0.7493,0.7496,155700000.0
2008-06-12 19:57:00,0.7496,0.7496,0.7493,0.74955,53100000.0
2008-06-12 19:58:00,0.74955,0.7498,0.74955,0.7497,14300000.0
2008-06-12 19:59:00,0.74955,0.7496,0.74955,0.7496,1900000.0
2008-06-12 20:00:00,0.74955,0.7497,0.7495,0.7495,23700000.0
2008-06-12 20:01:00,0.7495,0.7496,0.7494,0.7495,45300000.0
2008-06-12 20:02:00,0.7495,0.7497,0.7495,0.7496,35400000.0
2008-06-12 20:03:00,0.7496,0.7496,0.7495,0.74955,21300000.0
2008-06-12 20:04:00,0.74955,0.74955,0.74955,0.74955,7100000.0
2008-06-12 20:05:00,0.74932,0.74967,0.74926,0.7493,81300000.0
2008-06-12 20:06:00,0.74965,0.74965,0.7494,0.7495,83200000.0
2008-06-12 20:07:00,0.7495,0.7495,0.7494,0.7495,18400000.0
2008-06-12 20:08:00,0.7495,0.7495,0.7495,0.7495,2400000.0
2008-06-12 20:09:00,0.7495,0.7496,0.74925,0.7495,28700000.0
2008-06-12 20:10:00,0.7493,0.7494,0.74925,0.7493,24400000.0
2008-06-12 20:11:00,0.7494,0.7495,0.7493,0.7494,41900000.0
2008-06-12 20:12:00,0.7494,0.7495,0.7492,0.7494,70000000.0
2008-06-12 20:13:00,0.7494,0.7495,0.7494,0.7495,7800000.0
2008-06-12 20:14:00,0.7495,0.7495,0.7493,0.7493,35100000.0
2008-06-12 20:15:00,0.7493,0.7495,0.7493,0.7495,17900000.0
2008-06-12 20:16:00,0.7495,0.74955,0.7495,0.7495,14400000.0
2008-06-12 20:17:00,0.7494,0.7495,0.7494,0.7495,13900000.0
2008-06-12 20:18:00,0.74955,0.7496,0.7494,0.7494,59200000.0
2008-06-12 20:19:00,0.7494,0.7495,0.7494,0.7495,36000000.0
2008-06-12 20:20:00,0.7495,0.7496,0.7494,0.7496,18700000.0
2008-06-12 20:21:00,0.7496,0.7497,0.74955,0.7497,7800000.0
2008-06-12 20:22:00,0.74955,0.74955,0.74955,0.74955,700000.0
2008-06-12 20:23:00,0.74955,0.7498,0.74955,0.7498,13200000.0
2008-06-12 20:24:00,0.7499,0.74995,0.7498,0.7498,49000000.0
2008-06-12 20:25:00,0.74975,0.7499,0.7494,0.7495,81700000.0
2008-06-12 20:26:00,0.7495,0.7497,0.74945,0.7497,23200000.0
2008-06-12 20:27:00,0.7497,0.7497,0.7497,0.7497,4000000.0
2008-06-12 20:28:00,0.7496,0.7498,0.7495,0.74955,40300000.0
2008-06-12 20:29:00,0.74955,0.74955,0.74955,0.74955,4600000.0
2008-06-12 20:30:00,0.74955,0.75,0.7495,0.74965,18900000.0
2008-06-12 20:31:00,0.7496,0.7496,0.7496,0.7496,700000.0
2008-06-12 20:32:00,0.74955,0.7497,0.74954,0.74962,111700000.0
2008-06-12 20:33:00,0.74956,0.74957,0.74942,0.7495,160900000.0
2008-06-12 20:34:00,0.7497,0.7497,0.7496,0.7497,4200000.0
2008-06-12 20:35:00,0.7496,0.7496,0.74955,0.74955,4700000.0
2008-06-12 20:36:00,0.74955,0.74955,0.74955,0.74955,2800000.0
2008-06-12 20:37:00,0.74955,0.7496,0.74955,0.7496,1900000.0
2008-06-12 20:38:00,0.7496,0.75,0.7494,0.75,110400000.0
2008-06-12 20:39:00,0.75,0.75,0.7495,0.7496,95500000.0
2008-06-12 20:40:00,0.74975,0.7498,0.7495,0.7496,40100000.0
2008-06-12 20:41:00,0.7496,0.7496,0.7495,0.74955,22300000.0
2008-06-12 20:42:00,0.7495,0.7495,0.7495,0.7495,1900000.0
2008-06-12 20:43:00,0.7495,0.74995,0.7495,0.74955,65900000.0
2008-06-12 20:44:00,0.7495,0.7495,0.7495,0.7495,700000.0
2008-06-12 20:45:00,0.7495,0.7496,0.7495,0.7496,2350000.0
2008-06-12 20:46:00,0.7496,0.7496,0.7496,0.7496,13320000.0
2008-06-12 20:47:00,0.7496,0.74985,0.7496,0.74975,19348000.0
2008-06-12 20:48:00,0.74985,0.74985,0.74975,0.74985,6000000.0
2008-06-12 20:49:00,0.7499,0.75,0.74975,0.74985,16000000.0
2008-06-12 20:50:00,0.74985,0.7499,0.74985,0.7499,3000000.0
2008-06-12 20:51:00,0.7499,0.7499,0.7499,0.7499,1200000.0
2008-06-12 20:52:00,0.7499,0.7499,0.7496,0.7496,75387000.0
2008-06-12 20:53:00,0.7496,0.74985,0.7496,0.7496,13730000.0
2008-06-12 20:54:00,0.7496,0.7496,0.7496,0.7496,3500000.0
2008-06-12 20:55:00,0.7496,0.7496,0.7496,0.7496,500000.0
2008-06-12 20:56:00,0.7496,0.7496,0.7496,0.7496,2500000.0
2008-06-12 20:57:00,0.7496,0.75,0.7496,0.7499,90487000.0
2008-06-12 20:58:00,0.7498,0.74985,0.7496,0.7496,55651000.0
2008-06-12 20:59:00,0.7496,0.7499,0.7496,0.7498,22233000.0
2008-06-12 21:00:00,0.7498,0.7498,0.7497,0.7497,8050000.0
2008-06-12 21:01:00,0.7497,0.74975,0.7497,0.74975,19988000.0
2008-06-12 21:02:00,0.7497,0.75,0.7497,0.7497,48384000.0
2008-06-12 21:03:00,0.7497,0.7502,0.7497,0.74985,83396000.0
2008-06-12 21:04:00,0.74985,0.75005,0.7497,0.74985,26600000.0
2008-06-12 21:05:00,0.7499,0.74995,0.74985,0.74995,12200000.0
2008-06-12 21:06:00,0.7499,0.7502,0.7498,0.7502,22100000.0
2008-06-12 21:07:00,0.75015,0.7504,0.7497,0.7504,62027000.0
2008-06-12 21:08:00,0.7504,0.7506,0.7504,0.7506,6600000.0
2008-06-12 21:09:00,0.75055,0.75055,0.7497,0.75035,72284000.0
2008-06-12 21:10:00,0.75035,0.7505,0.7502,0.7505,28700000.0
2008-06-12 21:11:00,0.75055,0.7506,0.7504,0.7506,3100000.0
2008-06-12 21:12:00,0.7504,0.7508,0.7503,0.7503,102500000.0
2008-06-12 21:13:00,0.7503,0.7506,0.7503,0.75055,48000000.0
2008-06-12 21:14:00,0.75055,0.75055,0.7505,0.7505,27400000.0
2008-06-12 21:15:00,0.7505,0.75055,0.7503,0.75055,42500000.0
2008-06-12 21:16:00,0.7505,0.7505,0.7503,0.7503,47200000.0
2008-06-12 21:17:00,0.7503,0.7503,0.7502,0.7503,40500000.0
2008-06-12 21:18:00,0.7503,0.75035,0.7497,0.75,137600000.0
2008-06-12 21:19:00,0.75,0.75,0.75,0.75,3900000.0
2008-06-12 21:20:00,0.7499,0.7501,0.7499,0.7501,26250000.0
2008-06-12 21:21:00,0.7501,0.7501,0.75,0.7501,54122000.0
2008-06-12 21:22:00,0.7501,0.75025,0.75,0.75025,87180000.0
2008-06-12 21:23:00,0.7502,0.7502,0.7502,0.7502,7000000.0
2008-06-12 21:24:00,0.7502,0.7502,0.75,0.75,32930000.0
2008-06-12 21:25:00,0.75,0.7502,0.75,0.75,116448000.0
2008-06-12 21:26:00,0.75,0.75,0.75,0.75,25590000.0
2008-06-12 21:27:00,0.75,0.75,0.75,0.75,30000000.0
2008-06-12 21:28:00,0.75,0.75,0.75,0.75,4250000.0
2008-06-12 21:29:00,0.75,0.75,0.75,0.75,750000.0
2008-06-12 21:30:00,0.75,0.75,0.7499,0.7499,18544000.0
2008-06-12 21:31:00,0.7499,0.7502,0.7499,0.7502,95190000.0
2008-06-12 21:32:00,0.7502,0.7502,0.75,0.75,15200000.0
2008-06-12 21:33:00,0.75,0.75,0.75,0.75,4750000.0
2008-06-12 21:34:00,0.75,0.75,0.75,0.75,1250000.0
2008-06-12 21:35:00,0.7494,0.74945,0.74934,0.74942,40300000.0
2008-06-12 21:36:00,0.75,0.75,0.75,0.75,500000.0
2008-06-12 21:37:00,0.75,0.75,0.7494,0.7496,44700000.0
2008-06-12 21:38:00,0.74913,0.74953,0.74913,0.74931,247400000.0
2008-06-12 21:39:00,0.74945,0.7496,0.7494,0.7494,33200000.0
2008-06-12 21:40:00,0.7494,0.7495,0.7494,0.7495,40200000.0
2008-06-12 21:41:00,0.7495,0.7496,0.7495,0.7495,104700000.0
2008-06-12 21:42:00,0.7496,0.7496,0.7496,0.7496,4200000.0
2008-06-12 21:43:00,0.7496,0.7496,0.7494,0.7495,35600000.0
2008-06-12 21:44:00,0.7495,0.7495,0.7493,0.7494,29500000.0
2008-06-12 21:45:00,0.7494,0.7494,0.7494,0.7494,25300000.0
2008-06-12 21:46:00,0.74935,0.74935,0.749,0.749,209100000.0
2008-06-12 21:47:00,0.749,0.7491,0.749,0.749,112000000.0
2008-06-12 21:48:00,0.749,0.749,0.749,0.749,13200000.0
2008-06-12 21:49:00,0.749,0.7491,0.749,0.749,56500000.0
2008-06-12 21:50:00,0.74905,0.7491,0.74905,0.7491,9700000.0
2008-06-12 21:51:00,0.749,0.749,0.749,0.749,1200000.0
2008-06-12 21:52:00,0.7491,0.74925,0.7491,0.7492,162900000.0
2008-06-12 21:53:00,0.74945,0.7495,0.7492,0.74945,56900000.0
2008-06-12 21:54:00,0.74945,0.74945,0.7494,0.7494,35100000.0
2008-06-12 21:55:00,0.7494,0.7494,0.7493,0.7493,11700000.0
2008-06-12 21:56:00,0.74945,0.74945,0.74945,0.74945,2400000.0
2008-06-12 21:57:00,0.7495,0.7498,0.7494,0.7498,58300000.0
2008-06-12 21:58:00,0.7498,0.7498,0.7497,0.7497,29300000.0
2008-06-12 21:59:00,0.74945,0.74969,0.74945,0.74954,18400000.0
2008-06-12 22:00:00,0.7497,0.7497,0.7497,0.7497,21900000.0
2008-06-12 22:01:00,0.7497,0.7498,0.7497,0.7498,70800000.0
2008-06-12 22:02:00,0.74975,0.7498,0.7497,0.7497,65500000.0
2008-06-12 22:03:00,0.7497,0.7497,0.7497,0.7497,17800000.0
2008-06-12 22:04:00,0.74965,0.74965,0.74965,0.74965,700000.0
2008-06-12 22:05:00,0.74975,0.74975,0.7497,0.7497,28800000.0
2008-06-12 22:06:00,0.7497,0.75,0.7497,0.75,48200000.0
2008-06-12 22:07:00,0.75,0.75,0.7492,0.7495,135000000.0
2008-06-12 22:08:00,0.7496,0.7496,0.7495,0.7495,96600000.0
2008-06-12 22:09:00,0.7495,0.7495,0.7495,0.7495,18100000.0
2008-06-12 22:10:00,0.7495,0.74975,0.7495,0.74975,17700000.0
2008-06-12 22:11:00,0.74975,0.74975,0.7497,0.7497,27100000.0
2008-06-12 22:12:00,0.7496,0.74988,0.7496,0.74962,74400000.0
2008-06-12 22:13:00,0.7497,0.7499,0.7497,0.7499,42100000.0
2008-06-12 22:14:00,0.7499,0.7501,0.7499,0.7499,96900000.0
2008-06-12 22:15:00,0.7499,0.7499,0.74975,0.74975,18600000.0
2008-06-12 22:16:00,0.7497,0.7498,0.7497,0.7498,16400000.0
2008-06-12 22:17:00,0.7498,0.74985,0.7497,0.74975,175000000.0
2008-06-12 22:18:00,0.74975,0.74975,0.7497,0.7497,61000000.0
2008-06-12 22:19:00,0.7497,0.7497,0.7496,0.7496,52300000.0
2008-06-12 22:20:00,0.74955,0.7496,0.74955,0.7496,15500000.0
2008-06-12 22:21:00,0.7496,0.7496,0.7495,0.7496,69400000.0
2008-06-12 22:22:00,0.7495,0.74955,0.7495,0.74955,22200000.0
2008-06-12 22:23:00,0.7496,0.7496,0.7495,0.7495,24100000.0
2008-06-12 22:24:00,0.7495,0.7495,0.7495,0.7495,13500000.0
2008-06-12 22:25:00,0.7495,0.74955,0.7495,0.74955,9000000.0
2008-06-12 22:26:00,0.7495,0.7495,0.7494,0.7495,54200000.0
2008-06-12 22:27:00,0.7495,0.74955,0.7495,0.74955,17900000.0
2008-06-12 22:28:00,0.7495,0.7495,0.7495,0.7495,11300000.0
2008-06-12 22:29:00,0.7496,0.74965,0.7495,0.74955,35600000.0
2008-06-12 22:30:00,0.74955,0.7496,0.7495,0.7495,87800000.0
2008-06-12 22:31:00,0.7495,0.7497,0.7495,0.7496,39700000.0
2008-06-12 22:32:00,0.7496,0.7496,0.7494,0.7495,108900000.0
2008-06-12 22:33:00,0.7496,0.7497,0.7496,0.7497,41700000.0
2008-06-12 22:34:00,0.7497,0.7497,0.7494,0.7497,45300000.0
2008-06-12 22:35:00,0.7497,0.7497,0.7496,0.7497,24100000.0
2008-06-12 22:36:00,0.7497,0.7497,0.7497,0.7497,19900000.0
2008-06-12 22:37:00,0.7498,0.74985,0.7497,0.7497,40800000.0
2008-06-12 22:38:00,0.7497,0.7497,0.7497,0.7497,16500000.0
2008-06-12 22:39:00,0.7497,0.7497,0.7497,0.7497,37600000.0
2008-06-12 22:40:00,0.7497,0.7497,0.7497,0.7497,56000000.0
2008-06-12 22:41:00,0.7497,0.7497,0.7497,0.7497,4800000.0
2008-06-12 22:42:00,0.7497,0.7497,0.7497,0.7497,6700000.0
2008-06-12 22:43:00,0.7497,0.7498,0.7497,0.7498,9300000.0
2008-06-12 22:44:00,0.7498,0.7498,0.7498,0.7498,6500000.0
2008-06-12 22:45:00,0.7498,0.7498,0.7498,0.7498,1400000.0
2008-06-12 22:46:00,0.7498,0.7498,0.7497,0.7497,30500000.0
2008-06-12 22:47:00,0.7495,0.7495,0.7495,0.7495,16700000.0
2008-06-12 22:48:00,0.74955,0.7498,0.7495,0.7495,8700000.0
2008-06-12 22:49:00,0.7494,0.7496,0.7494,0.7496,6600000.0
2008-06-12 22:50:00,0.7496,0.7496,0.7495,0.7496,18800000.0
2008-06-12 22:51:00,0.7496,0.7496,0.7496,0.7496,5100000.0
2008-06-12 22:52:00,0.74955,0.7496,0.74955,0.7496,65200000.0
2008-06-12 22:53:00,0.7496,0.7496,0.74955,0.74955,27300000.0
2008-06-12 22:54:00,0.74955,0.74955,0.74955,0.74955,800000.0
2008-06-12 22:55:00,0.7496,0.7496,0.7496,0.7496,11300000.0
2008-06-12 22:56:00,0.74957,0.7496,0.74944,0.7495,8400000.0
2008-06-12 22:57:00,0.7496,0.7496,0.7492,0.7492,107500000.0
2008-06-12 22:58:00,0.7492,0.7492,0.7492,0.7492,14000000.0
2008-06-12 22:59:00,0.7492,0.7495,0.7492,0.7495,71000000.0
2008-06-12 23:00:00,0.7494,0.7495,0.7494,0.7495,6900000.0
2008-06-12 23:01:00,0.7494,0.7496,0.7494,0.7496,28000000.0
2008-06-12 23:02:00,0.7496,0.7496,0.7496,0.7496,10300000.0
2008-06-12 23:03:00,0.74959,0.74959,0.7494,0.74954,83300000.0
2008-06-12 23:04:00,0.7496,0.7496,0.7494,0.7494,19200000.0
2008-06-12 23:05:00,0.7486,0.7492,0.7486,0.7492,3900000.0
2008-06-12 23:06:00,0.7494,0.7495,0.7494,0.7495,7300000.0
2008-06-12 23:07:00,0.74928,0.74937,0.74889,0.74889,123600003.0
2008-06-12 23:08:00,0.7496,0.75,0.7489,0.7497,177400000.0
2008-06-12 23:09:00,0.7497,0.75,0.7497,0.75,113700000.0
2008-06-12 23:10:00,0.75,0.75,0.7498,0.75,42400000.0
2008-06-12 23:11:00,0.75,0.75015,0.7498,0.75015,44100000.0
2008-06-12 23:12:00,0.7501,0.7501,0.75,0.7501,69100000.0
2008-06-12 23:13:00,0.75,0.7501,0.75,0.75,35200000.0
2008-06-12 23:14:00,0.75,0.7501,0.7494,0.74955,72500000.0
2008-06-12 23:15:00,0.74955,0.75,0.74955,0.74975,52500000.0
2008-06-12 23:16:00,0.74975,0.7499,0.7496,0.74965,85400000.0
2008-06-12 23:17:00,0.7497,0.7497,0.7495,0.74955,42600000.0
2008-06-12 23:18:00,0.7496,0.7499,0.7495,0.7499,74200001.0
2008-06-12 23:19:00,0.7499,0.75,0.7499,0.7499,35300000.0
2008-06-12 23:20:00,0.7499,0.7499,0.7499,0.7499,1200000.0
2008-06-12 23:21:00,0.74985,0.74985,0.7498,0.7498,2400000.0
2008-06-12 23:22:00,0.74975,0.7498,0.74975,0.7498,44700000.0
2008-06-12 23:23:00,0.74985,0.7502,0.74985,0.7502,85900000.0
2008-06-12 23:24:00,0.7501,0.75045,0.7501,0.75045,52400000.0
2008-06-12 23:25:00,0.75045,0.7505,0.7501,0.7502,64400000.0
2008-06-12 23:26:00,0.7502,0.7505,0.7502,0.7505,7200000.0
2008-06-12 23:27:00,0.7505,0.7505,0.7504,0.7504,16700000.0
2008-06-12 23:28:00,0.7504,0.7504,0.75025,0.75035,33400000.0
2008-06-12 23:29:00,0.7503,0.7505,0.7503,0.7505,73800000.0
2008-06-12 23:30:00,0.7505,0.7505,0.7504,0.7504,30300000.0
2008-06-12 23:31:00,0.7504,0.7504,0.7504,0.7504,5800000.0
2008-06-12 23:32:00,0.7504,0.7504,0.7504,0.7504,35600000.0
2008-06-12 23:33:00,0.75045,0.7508,0.75045,0.7506,50600000.0
2008-06-12 23:34:00,0.7506,0.7507,0.7506,0.7507,42000000.0
2008-06-12 23:35:00,0.7507,0.7507,0.7506,0.7506,67800000.0
2008-06-12 23:36:00,0.7506,0.7506,0.7505,0.7505,135800000.0
2008-06-12 23:37:00,0.7505,0.7505,0.7505,0.7505,22900000.0
2008-06-12 23:38:00,0.7505,0.7507,0.7505,0.7507,50200000.0
2008-06-12 23:39:00,0.7507,0.7508,0.7507,0.7508,23800000.0
2008-06-12 23:40:00,0.7507,0.7507,0.7507,0.7507,18600000.0
2008-06-12 23:41:00,0.7507,0.7507,0.7507,0.7507,11400000.0
2008-06-12 23:42:00,0.7507,0.7507,0.7507,0.7507,13400000.0
2008-06-12 23:43:00,0.7507,0.7507,0.7507,0.7507,11600000.0
2008-06-12 23:44:00,0.7507,0.7507,0.7505,0.7506,83000000.0
2008-06-12 23:45:00,0.7506,0.7506,0.7505,0.7505,18200000.0
2008-06-12 23:46:00,0.75045,0.7506,0.75045,0.7506,1900000.0
2008-06-12 23:47:00,0.7506,0.7506,0.75045,0.75045,1900000.0
2008-06-12 23:48:00,0.75045,0.7506,0.75045,0.7505,19600000.0
2008-06-12 23:49:00,0.7505,0.7506,0.7505,0.7506,6700000.0
2008-06-12 23:50:00,0.7506,0.7506,0.7506,0.7506,9500000.0
2008-06-12 23:51:00,0.7506,0.7506,0.7505,0.7506,44200000.0
2008-06-12 23:52:00,0.7505,0.7505,0.7505,0.7505,21400000.0
2008-06-12 23:53:00,0.7505,0.7505,0.7503,0.7503,49100000.0
2008-06-12 23:54:00,0.7504,0.7505,0.75005,0.7502,66200000.0
2008-06-12 23:55:00,0.7502,0.7502,0.7502,0.7502,9200000.0
2008-06-12 23:56:00,0.7502,0.7502,0.75,0.7502,48500000.0
2008-06-12 23:57:00,0.7503,0.7503,0.7503,0.7503,3600000.0
2008-06-12 23:58:00,0.7502,0.7503,0.7502,0.7502,24800000.0
2008-06-12 23:59:00,0.7502,0.7504,0.7502,0.7504,72700000.0
2008-06-13 00:00:00,0.7504,0.7506,0.7504,0.7506,119300000.0
2008-06-13 00:01:00,0.7506,0.7508,0.7506,0.7506,130300000.0
2008-06-13 00:02:00,0.7508,0.7509,0.7502,0.7506,177400000.0
2008-06-13 00:03:00,0.7506,0.7508,0.7506,0.7506,46200000.0
2008-06-13 00:04:00,0.7506,0.7507,0.7506,0.7507,70100000.0
2008-06-13 00:05:00,0.7506,0.7506,0.7506,0.7506,10000000.0
2008-06-13 00:06:00,0.7506,0.7507,0.7505,0.7507,15500000.0
2008-06-13 00:07:00,0.7506,0.7507,0.7506,0.7507,20700000.0
2008-06-13 00:08:00,0.7507,0.7508,0.7507,0.7507,4800000.0
2008-06-13 00:09:00,0.7507,0.7508,0.7507,0.7508,10200000.0
2008-06-13 00:10:00,0.7507,0.7508,0.7507,0.7508,24400000.0
2008-06-13 00:11:00,0.7509,0.7509,0.7508,0.7508,4800000.0
2008-06-13 00:12:00,0.7508,0.7508,0.7506,0.7507,21500000.0
2008-06-13 00:13:00,0.7506,0.7506,0.7506,0.7506,3800000.0
2008-06-13 00:14:00,0.75016,0.75042,0.75016,0.75042,9200000.0
2008-06-13 00:15:00,0.7504,0.7508,0.7504,0.7508,19800000.0
2008-06-13 00:16:00,0.7508,0.7509,0.7508,0.7509,11000000.0
2008-06-13 00:17:00,0.7509,0.7509,0.7506,0.7506,51800000.0
2008-06-13 00:18:00,0.7504,0.751,0.7503,0.7503,82000000.0
2008-06-13 00:19:00,0.75045,0.7509,0.75045,0.7509,36800000.0
2008-06-13 00:20:00,0.7506,0.7509,0.7503,0.7508,70100000.0
2008-06-13 00:21:00,0.7508,0.7508,0.7508,0.7508,1200000.0
2008-06-13 00:22:00,0.7508,0.7509,0.7508,0.7509,7200000.0
2008-06-13 00:23:00,0.7509,0.7509,0.7508,0.7509,20300000.0
2008-06-13 00:24:00,0.7509,0.7509,0.7504,0.7504,11900000.0
2008-06-13 00:25:00,0.7504,0.751,0.7503,0.7506,329800000.0
2008-06-13 00:26:00,0.7508,0.751,0.7506,0.7506,81300000.0
2008-06-13 00:27:00,0.7506,0.7511,0.7506,0.7511,196900000.0
2008-06-13 00:28:00,0.7511,0.7512,0.7511,0.7512,112499999.0
2008-06-13 00:29:00,0.7512,0.7516,0.7511,0.7516,245900000.0
2008-06-13 00:30:00,0.7514,0.7516,0.7513,0.7514,116000000.0
2008-06-13 00:31:00,0.7514,0.7514,0.7512,0.7513,130799999.0
2008-06-13 00:32:00,0.7513,0.7513,0.7507,0.7507,42800000.0
2008-06-13 00:33:00,0.7507,0.7513,0.7507,0.7513,31100000.0
2008-06-13 00:34:00,0.7513,0.7513,0.751,0.751,43700000.0
2008-06-13 00:35:00,0.751,0.751,0.7506,0.751,215599998.0
2008-06-13 00:36:00,0.751,0.751,0.7507,0.7507,73300000.0
2008-06-13 00:37:00,0.7508,0.7509,0.7507,0.7507,166300000.0
2008-06-13 00:38:00,0.7508,0.7513,0.7507,0.7511,327000001.0
2008-06-13 00:39:00,0.7511,0.7512,0.7509,0.7512,121700001.0
2008-06-13 00:40:00,0.7513,0.7513,0.7511,0.7513,312700000.0
2008-06-13 00:41:00,0.7513,0.7516,0.7513,0.7516,179600001.0
2008-06-13 00:42:00,0.7515,0.7515,0.7511,0.7514,193799998.0
2008-06-13 00:43:00,0.7514,0.7514,0.7503,0.7503,267200000.0
2008-06-13 00:44:00,0.7505,0.7506,0.7497,0.7504,155700000.0
2008-06-13 00:45:00,0.75,0.7539,0.75,0.75,401600000.0
2008-06-13 00:46:00,0.7495,0.7506,0.7495,0.7504,206000000.0
2008-06-13 00:47:00,0.7504,0.7504,0.7495,0.7497,251700000.0
2008-06-13 00:48:00,0.7497,0.7498,0.749,0.7491,152100000.0
2008-06-13 00:49:00,0.7491,0.7494,0.7491,0.7494,56300000.0
2008-06-13 00:50:00,0.7494,0.7501,0.7493,0.7501,166500000.0
2008-06-13 00:51:00,0.7501,0.7504,0.7498,0.7504,272700000.0
2008-06-13 00:52:00,0.7504,0.7505,0.7502,0.7505,252800000.0
2008-06-13 00:53:00,0.7505,0.7507,0.7504,0.7507,107500000.0
2008-06-13 00:54:00,0.7507,0.751,0.7506,0.7509,282000000.0
2008-06-13 00:55:00,0.7509,0.7509,0.7507,0.7509,80500000.0
2008-06-13 00:56:00,0.7509,0.7509,0.7509,0.7509,12000000.0
2008-06-13 00:57:00,0.7509,0.7509,0.7506,0.7507,13200000.0
2008-06-13 00:58:00,0.7507,0.7507,0.74995,0.75,250299999.0
2008-06-13 00:59:00,0.75,0.75,0.7494,0.7495,108100000.0
2008-06-13 01:00:00,0.7495,0.7496,0.7493,0.7496,115300000.0
2008-06-13 01:01:00,0.7496,0.7496,0.7493,0.7493,104600000.0
2008-06-13 01:02:00,0.7493,0.7494,0.7491,0.7491,39400000.0
2008-06-13 01:03:00,0.7491,0.7492,0.7489,0.7489,235800000.0
2008-06-13 01:04:00,0.7489,0.7489,0.7487,0.7487,115699999.0
2008-06-13 01:05:00,0.7487,0.7487,0.7487,0.7487,17300000.0
2008-06-13 01:06:00,0.7488,0.7494,0.7488,0.7494,79500000.0
2008-06-13 01:07:00,0.7494,0.7494,0.7489,0.7491,135000000.0
2008-06-13 01:08:00,0.749,0.7492,0.749,0.7492,65600000.0
2008-06-13 01:09:00,0.7492,0.7493,0.7491,0.7491,32800000.0
2008-06-13 01:10:00,0.7491,0.74935,0.749,0.74935,352700002.0
2008-06-13 01:11:00,0.74935,0.7496,0.7493,0.7496,89000000.0
2008-06-13 01:12:00,0.7496,0.75,0.7496,0.7498,239900000.0
2008-06-13 01:13:00,0.7498,0.75,0.7498,0.7499,40100000.0
2008-06-13 01:14:00,0.7499,0.7499,0.7497,0.7498,38700000.0
2008-06-13 01:15:00,0.7498,0.7499,0.7497,0.7499,93200001.0
2008-06-13 01:16:00,0.7499,0.75,0.7499,0.75,43300000.0
2008-06-13 01:17:00,0.75,0.7501,0.7498,0.7499,70300000.0
2008-06-13 01:18:00,0.7499,0.7499,0.7499,0.7499,28400000.0
2008-06-13 01:19:00,0.75,0.75,0.75,0.75,2400000.0
2008-06-13 01:20:00,0.74975,0.74996,0.74948,0.74962,281200000.0
2008-06-13 01:21:00,0.74975,0.74975,0.74975,0.74975,1800000.0
2008-06-13 01:22:00,0.74975,0.74975,0.74975,0.74975,2800000.0
2008-06-13 01:23:00,0.74975,0.7501,0.74975,0.7501,11500000.0
2008-06-13 01:24:00,0.7501,0.7501,0.74985,0.74985,2100000.0
2008-06-13 01:25:00,0.7501,0.7501,0.7499,0.7499,11000000.0
2008-06-13 01:26:00,0.7499,0.7499,0.7499,0.7499,7600000.0
2008-06-13 01:27:00,0.7499,0.7499,0.7497,0.7497,48900000.0
2008-06-13 01:28:00,0.7497,0.75,0.7497,0.7499,109799999.0
2008-06-13 01:29:00,0.7499,0.75,0.7499,0.75,22499999.0
2008-06-13 01:30:00,0.75,0.75,0.74985,0.74985,2100000.0
2008-06-13 01:31:00,0.74995,0.75,0.7499,0.75,56799999.0
2008-06-13 01:32:00,0.74995,0.75,0.7499,0.75,29800000.0
2008-06-13 01:33:00,0.75,0.75,0.7499,0.75,31000000.0
2008-06-13 01:34:00,0.75,0.75,0.7499,0.75,52400000.0
2008-06-13 01:35:00,0.75,0.75,0.7499,0.75,27600000.0
2008-06-13 01:36:00,0.7499,0.75,0.7499,0.75,34900000.0
2008-06-13 01:37:00,0.75,0.75,0.7499,0.7499,10200000.0
2008-06-13 01:38:00,0.7499,0.75,0.7499,0.75,29300000.0
2008-06-13 01:39:00,0.75,0.75,0.7499,0.75,28600000.0
2008-06-13 01:40:00,0.75,0.75,0.74995,0.74995,6000000.0
2008-06-13 01:41:00,0.7499,0.7499,0.7499,0.7499,7400000.0
2008-06-13 01:42:00,0.7499,0.7499,0.7499,0.7499,17500000.0
2008-06-13 01:43:00,0.7499,0.74995,0.7497,0.7498,61200000.0
2008-06-13 01:44:00,0.74975,0.74975,0.74975,0.74975,1900000.0
2008-06-13 01:45:00,0.7497,0.7497,0.7497,0.7497,7600000.0
2008-06-13 01:46:00,0.7497,0.7497,0.7497,0.7497,12100000.0
2008-06-13 01:47:00,0.7497,0.7497,0.7497,0.7497,1200000.0
2008-06-13 01:48:00,0.74955,0.7497,0.74955,0.7497,25900000.0
2008-06-13 01:49:00,0.7497,0.7497,0.74965,0.74965,8000000.0
2008-06-13 01:50:00,0.74965,0.74965,0.7496,0.7496,9600000.0
2008-06-13 01:51:00,0.74955,0.74955,0.74955,0.74955,2700000.0
2008-06-13 01:52:00,0.7497,0.7497,0.7497,0.7497,2400000.0
2008-06-13 01:53:00,0.7497,0.7497,0.7496,0.7497,30600000.0
2008-06-13 01:54:00,0.7497,0.7497,0.7496,0.7497,28000000.0
2008-06-13 01:55:00,0.7498,0.7498,0.7497,0.7498,37500000.0
2008-06-13 01:56:00,0.7498,0.7498,0.74975,0.74975,7300000.0
2008-06-13 01:57:00,0.74975,0.7499,0.74975,0.7499,14000000.0
2008-06-13 01:58:00,0.7498,0.74995,0.7498,0.74995,5700000.0
2008-06-13 01:59:00,0.7499,0.7499,0.74985,0.74985,9300000.0
2008-06-13 02:00:00,0.74975,0.74985,0.74975,0.74985,16200000.0
2008-06-13 02:01:00,0.7498,0.7498,0.7498,0.7498,17700000.0
2008-06-13 02:02:00,0.7498,0.7498,0.74965,0.74965,3700000.0
2008-06-13 02:03:00,0.74949,0.74958,0.74949,0.74957,24300000.0
2008-06-13 02:04:00,0.74965,0.74965,0.74965,0.74965,900000.0
2008-06-13 02:05:00,0.7498,0.7498,0.7498,0.7498,2700000.0
2008-06-13 02:06:00,0.74975,0.74975,0.74975,0.74975,900000.0
2008-06-13 02:07:00,0.7498,0.75005,0.7498,0.75005,23900000.0
2008-06-13 02:08:00,0.75,0.75,0.75,0.75,1900000.0
2008-06-13 02:09:00,0.74995,0.75,0.74995,0.75,3600000.0
2008-06-13 02:10:00,0.75,0.75,0.7498,0.7498,6200000.0
2008-06-13 02:11:00,0.7498,0.7498,0.7498,0.7498,16200000.0
2008-06-13 02:12:00,0.7498,0.7498,0.7498,0.7498,16600000.0
2008-06-13 02:13:00,0.7498,0.7498,0.7498,0.7498,1200000.0
2008-06-13 02:14:00,0.7497,0.7499,0.7497,0.7499,2700000.0
2008-06-13 02:15:00,0.7498,0.7499,0.7498,0.7498,19900000.0
2008-06-13 02:16:00,0.7498,0.7498,0.7498,0.7498,29200000.0
2008-06-13 02:17:00,0.7498,0.7498,0.74975,0.74975,6600000.0
2008-06-13 02:18:00,0.74975,0.74975,0.74975,0.74975,3600000.0
2008-06-13 02:19:00,0.7497,0.7497,0.7494,0.7494,31400000.0
2008-06-13 02:20:00,0.7494,0.7494,0.7489,0.7489,55500000.0
2008-06-13 02:21:00,0.7489,0.7491,0.7489,0.749,41700000.0
2008-06-13 02:22:00,0.749,0.7493,0.749,0.7493,48000000.0
2008-06-13 02:23:00,0.7493,0.7493,0.7492,0.7493,39700000.0
2008-06-13 02:24:00,0.74915,0.7493,0.74915,0.7493,36000000.0
2008-06-13 02:25:00,0.7493,0.7495,0.7493,0.7495,69400000.0
2008-06-13 02:26:00,0.7495,0.7495,0.74945,0.7495,21800000.0
2008-06-13 02:27:00,0.7495,0.7495,0.7495,0.7495,15200000.0
2008-06-13 02:28:00,0.7495,0.7495,0.74945,0.7495,8400000.0
2008-06-13 02:29:00,0.7495,0.7495,0.7495,0.7495,11200000.0
2008-06-13 02:30:00,0.7495,0.7495,0.7495,0.7495,37700000.0
2008-06-13 02:31:00,0.7495,0.7495,0.74945,0.74945,6800000.0
2008-06-13 02:32:00,0.74945,0.7496,0.74945,0.7496,24200000.0
2008-06-13 02:33:00,0.7495,0.7496,0.7495,0.7496,36100000.0
2008-06-13 02:34:00,0.7496,0.7498,0.7496,0.7497,51400000.0
2008-06-13 02:35:00,0.7497,0.7497,0.7497,0.7497,14000000.0
2008-06-13 02:36:00,0.7497,0.7497,0.74965,0.74965,2100000.0
2008-06-13 02:37:00,0.74965,0.74965,0.74965,0.74965,900000.0
2008-06-13 02:38:00,0.7497,0.7497,0.7497,0.7497,2600000.0
2008-06-13 02:39:00,0.74965,0.7497,0.74965,0.7497,2100000.0
2008-06-13 02:40:00,0.74955,0.74999,0.74955,0.74959,165999999.0
2008-06-13 02:41:00,0.74965,0.74965,0.74965,0.74965,900000.0
2008-06-13 02:42:00,0.74965,0.7497,0.74965,0.7497,8200000.0
2008-06-13 02:43:00,0.7497,0.7499,0.7497,0.7499,95000000.0
2008-06-13 02:44:00,0.7499,0.75,0.7498,0.7498,233000001.0
2008-06-13 02:45:00,0.7499,0.75,0.7498,0.7499,177800000.0
2008-06-13 02:46:00,0.7499,0.7499,0.7499,0.7499,32400000.0
2008-06-13 02:47:00,0.74964,0.7497,0.74951,0.74951,72900002.0
2008-06-13 02:48:00,0.74975,0.74995,0.74975,0.74995,2800000.0
2008-06-13 02:49:00,0.74995,0.75005,0.7499,0.7499,38900000.0
2008-06-13 02:50:00,0.7499,0.7501,0.7499,0.75005,59000000.0
2008-06-13 02:51:00,0.75005,0.7501,0.7499,0.7499,49700000.0
2008-06-13 02:52:00,0.7499,0.75,0.7499,0.75,71500000.0
2008-06-13 02:53:00,0.74995,0.75,0.74995,0.74995,9000000.0
2008-06-13 02:54:00,0.74995,0.75,0.74995,0.75,3300000.0
2008-06-13 02:55:00,0.75,0.75,0.74985,0.7499,22500000.0
2008-06-13 02:56:00,0.7498,0.7498,0.7498,0.7498,16200001.0
2008-06-13 02:57:00,0.7498,0.75,0.7498,0.75,41600001.0
2008-06-13 02:58:00,0.75,0.75,0.7499,0.75,125200000.0
2008-06-13 02:59:00,0.75,0.75,0.75,0.75,38000000.0
2008-06-13 03:00:00,0.74985,0.74985,0.74985,0.74985,900000.0
2008-06-13 03:01:00,0.74975,0.74986,0.74972,0.74972,58300000.0
2008-06-13 03:02:00,0.75,0.75,0.7499,0.7499,65300000.0
2008-06-13 03:03:00,0.74975,0.74975,0.74975,0.74975,900000.0
2008-06-13 03:04:00,0.7497,0.74975,0.7497,0.74975,2500000.0
2008-06-13 03:05:00,0.7498,0.7498,0.7497,0.7498,121300000.0
2008-06-13 03:06:00,0.7498,0.7498,0.7497,0.7497,102800000.0
2008-06-13 03:07:00,0.7497,0.7498,0.7497,0.7498,31200000.0
2008-06-13 03:08:00,0.7498,0.7498,0.7497,0.7497,80300000.0
2008-06-13 03:09:00,0.7497,0.74985,0.7497,0.74985,30400000.0
2008-06-13 03:10:00,0.7498,0.7498,0.7497,0.7497,28500000.0
2008-06-13 03:11:00,0.74965,0.74985,0.74965,0.7497,31900000.0
2008-06-13 03:12:00,0.7497,0.7498,0.7497,0.7497,125700001.0
2008-06-13 03:13:00,0.7497,0.75,0.7497,0.75,37400000.0
2008-06-13 03:14:00,0.75,0.75,0.75,0.75,600000.0
2008-06-13 03:15:00,0.74975,0.75,0.7497,0.7498,185199999.0
2008-06-13 03:16:00,0.7498,0.7498,0.7498,0.7498,50300000.0
2008-06-13 03:17:00,0.7498,0.7499,0.7498,0.7499,99200000.0
2008-06-13 03:18:00,0.7499,0.7499,0.7499,0.7499,27800000.0
2008-06-13 03:19:00,0.7499,0.7499,0.7496,0.7497,208100000.0
2008-06-13 03:20:00,0.7497,0.7498,0.7497,0.7498,71000000.0
2008-06-13 03:21:00,0.7498,0.7498,0.7497,0.7498,46200000.0
2008-06-13 03:22:00,0.7498,0.7498,0.74975,0.7498,20800000.0
2008-06-13 03:23:00,0.7498,0.7498,0.7497,0.7497,78500000.0
2008-06-13 03:24:00,0.7497,0.74995,0.7497,0.74995,87799999.0
2008-06-13 03:25:00,0.74995,0.74995,0.7499,0.7499,11100000.0
2008-06-13 03:26:00,0.7499,0.75,0.7499,0.75,18700000.0
2008-06-13 03:27:00,0.75,0.7502,0.7499,0.75015,104200000.0
2008-06-13 03:28:00,0.75015,0.75015,0.7496,0.7498,99200000.0
2008-06-13 03:29:00,0.7498,0.75,0.7498,0.75,161500000.0
2008-06-13 03:30:00,0.7501,0.7501,0.7501,0.7501,1200000.0
2008-06-13 03:31:00,0.7501,0.7501,0.74985,0.7501,27400000.0
2008-06-13 03:32:00,0.7501,0.7501,0.7501,0.7501,54000000.0
2008-06-13 03:33:00,0.7501,0.7502,0.7497,0.7497,331499999.0
2008-06-13 03:34:00,0.7497,0.7501,0.7497,0.75,218400000.0
2008-06-13 03:35:00,0.75,0.7501,0.75,0.7501,86000000.0
2008-06-13 03:36:00,0.7502,0.7502,0.7502,0.7502,3600000.0
2008-06-13 03:37:00,0.74985,0.7501,0.74985,0.75,80299999.0
2008-06-13 03:38:00,0.75,0.7501,0.75,0.7501,60200000.0
2008-06-13 03:39:00,0.7501,0.7502,0.7501,0.7501,54400000.0
2008-06-13 03:40:00,0.75,0.75,0.7499,0.7499,1900000.0
2008-06-13 03:41:00,0.7501,0.7501,0.75,0.75,39500000.0
2008-06-13 03:42:00,0.7499,0.7501,0.74985,0.7501,14200000.0
2008-06-13 03:43:00,0.7501,0.7501,0.7501,0.7501,37200000.0
2008-06-13 03:44:00,0.7501,0.7501,0.7501,0.7501,60700000.0
2008-06-13 03:45:00,0.7501,0.7501,0.7501,0.7501,34900000.0
2008-06-13 03:46:00,0.7501,0.7501,0.75,0.75,49100000.0
2008-06-13 03:47:00,0.75,0.7501,0.75,0.75,82900000.0
2008-06-13 03:48:00,0.75,0.75,0.74985,0.74985,6400000.0
2008-06-13 03:49:00,0.75,0.7501,0.7498,0.7498,422000001.0
2008-06-13 03:50:00,0.7499,0.75,0.7499,0.75,192899999.0
2008-06-13 03:51:00,0.75,0.7501,0.75,0.75,112800000.0
2008-06-13 03:52:00,0.75,0.7501,0.7499,0.75,121600000.0
2008-06-13 03:53:00,0.75,0.75,0.7499,0.75,135600000.0
2008-06-13 03:54:00,0.75,0.75,0.7499,0.75,53200000.0
2008-06-13 03:55:00,0.75,0.75,0.7497,0.7498,189000000.0
2008-06-13 03:56:00,0.7498,0.7498,0.7497,0.7498,121900000.0
2008-06-13 03:57:00,0.7498,0.7498,0.7498,0.7498,29800000.0
2008-06-13 03:58:00,0.7496,0.7499,0.7496,0.7499,104800000.0
2008-06-13 03:59:00,0.7498,0.7499,0.7498,0.7498,76700000.0
2008-06-13 04:00:00,0.7498,0.7498,0.7498,0.7498,22100000.0
2008-06-13 04:01:00,0.7498,0.7498,0.7498,0.7498,22100000.0
2008-06-13 04:02:00,0.7498,0.7498,0.7497,0.7498,80000000.0
2008-06-13 04:03:00,0.7497,0.7499,0.7497,0.7499,133300000.0
2008-06-13 04:04:00,0.7499,0.7499,0.7497,0.7497,89100000.0
2008-06-13 04:05:00,0.7497,0.7499,0.74955,0.7499,179399999.0
2008-06-13 04:06:00,0.7499,0.7499,0.7499,0.7499,2400000.0
2008-06-13 04:07:00,0.7499,0.7499,0.7498,0.7499,130100001.0
2008-06-13 04:08:00,0.7499,0.7499,0.7499,0.7499,35200000.0
2008-06-13 04:09:00,0.74965,0.74965,0.74965,0.74965,1600000.0
2008-06-13 04:10:00,0.74965,0.7499,0.74965,0.7499,33800000.0
2008-06-13 04:11:00,0.7499,0.75,0.7499,0.75,24500000.0
2008-06-13 04:12:00,0.75,0.75,0.75,0.75,19200000.0
2008-06-13 04:13:00,0.75,0.75,0.75,0.75,21000000.0
2008-06-13 04:14:00,0.7498,0.75,0.7498,0.75,15000000.0
2008-06-13 04:15:00,0.7498,0.7498,0.7498,0.7498,1400000.0
2008-06-13 04:16:00,0.7499,0.75005,0.7499,0.75005,27600000.0
2008-06-13 04:17:00,0.75,0.75,0.75,0.75,2500000.0
2008-06-13 04:18:00,0.75,0.75,0.7499,0.75,46200000.0
2008-06-13 04:19:00,0.75,0.75,0.75,0.75,2500000.0
2008-06-13 04:20:00,0.7499,0.7502,0.7499,0.7502,97200000.0
2008-06-13 04:21:00,0.7502,0.7502,0.7499,0.75,128200000.0
2008-06-13 04:22:00,0.75,0.7501,0.75,0.7501,336300000.0
2008-06-13 04:23:00,0.7501,0.7502,0.7501,0.7502,89800000.0
2008-06-13 04:24:00,0.7501,0.7501,0.7497,0.7497,96500000.0
2008-06-13 04:25:00,0.7497,0.7497,0.74965,0.74965,15400000.0
2008-06-13 04:26:00,0.74965,0.75,0.7495,0.75,152299999.0
2008-06-13 04:27:00,0.75,0.75,0.7498,0.7498,165700000.0
2008-06-13 04:28:00,0.7498,0.7498,0.7498,0.7498,57800000.0
2008-06-13 04:29:00,0.7498,0.7498,0.7498,0.7498,23100000.0
2008-06-13 04:30:00,0.7498,0.7499,0.7498,0.7499,39300000.0
2008-06-13 04:31:00,0.7499,0.7502,0.74985,0.7501,46100000.0
2008-06-13 04:32:00,0.7501,0.7501,0.7501,0.7501,17000000.0
2008-06-13 04:33:00,0.7501,0.7501,0.74985,0.75,143100001.0
2008-06-13 04:34:00,0.75,0.75,0.74985,0.7499,82600000.0
2008-06-13 04:35:00,0.74985,0.75,0.74985,0.75,28400000.0
2008-06-13 04:36:00,0.75,0.75,0.74985,0.7499,32000000.0
2008-06-13 04:37:00,0.7499,0.7499,0.7499,0.7499,6800000.0
2008-06-13 04:38:00,0.74985,0.75,0.74985,0.75,47700000.0
2008-06-13 04:39:00,0.75,0.75,0.74985,0.74985,2100000.0
2008-06-13 04:40:00,0.75,0.75,0.75,0.75,3700000.0
2008-06-13 04:41:00,0.74985,0.75,0.74985,0.7499,30100000.0
2008-06-13 04:42:00,0.74985,0.75,0.74985,0.75,31700000.0
2008-06-13 04:43:00,0.75,0.7503,0.75,0.7502,55500000.0
2008-06-13 04:44:00,0.7502,0.7502,0.7501,0.7501,69500000.0
2008-06-13 04:45:00,0.7501,0.7501,0.7501,0.7501,42000000.0
2008-06-13 04:46:00,0.7501,0.75015,0.7501,0.75015,38000000.0
2008-06-13 04:47:00,0.75015,0.75015,0.75,0.7501,56700000.0
2008-06-13 04:48:00,0.7501,0.7501,0.75,0.7501,54200000.0
2008-06-13 04:49:00,0.7501,0.7501,0.75,0.7501,68400001.0
2008-06-13 04:50:00,0.7501,0.7501,0.75,0.7501,65200000.0
2008-06-13 04:51:00,0.7501,0.7501,0.75,0.7501,58100000.0
2008-06-13 04:52:00,0.7501,0.7501,0.75,0.7501,64700000.0
2008-06-13 04:53:00,0.75005,0.75005,0.75,0.75,26700000.0
2008-06-13 04:54:00,0.75,0.7501,0.75,0.7501,53900000.0
2008-06-13 04:55:00,0.7501,0.75015,0.75,0.7501,140400001.0
2008-06-13 04:56:00,0.7501,0.7501,0.7501,0.7501,5000000.0
2008-06-13 04:57:00,0.7501,0.7501,0.75,0.7501,101299999.0
2008-06-13 04:58:00,0.7501,0.7501,0.75,0.75,20400001.0
2008-06-13 04:59:00,0.75,0.75,0.75,0.75,31300000.0
2008-06-13 05:00:00,0.75,0.75,0.75,0.75,34400001.0
2008-06-13 05:01:00,0.75,0.75,0.75,0.75,29799999.0
2008-06-13 05:02:00,0.75,0.7501,0.75,0.7501,35800000.0
2008-06-13 05:03:00,0.75015,0.75015,0.75015,0.75015,900000.0
2008-06-13 05:04:00,0.75015,0.7502,0.7501,0.7501,27700000.0
2008-06-13 05:05:00,0.7501,0.7501,0.7501,0.7501,10800000.0
2008-06-13 05:06:00,0.74995,0.7502,0.74995,0.75015,6900000.0
2008-06-13 05:07:00,0.75015,0.75015,0.7501,0.7501,32300000.0
2008-06-13 05:08:00,0.7501,0.7501,0.74995,0.74995,4600000.0
2008-06-13 05:09:00,0.74995,0.7501,0.74995,0.75,20200000.0
2008-06-13 05:10:00,0.75,0.75025,0.75,0.75,82600000.0
2008-06-13 05:11:00,0.75,0.75,0.75,0.75,72500000.0
2008-06-13 05:12:00,0.7501,0.7502,0.7501,0.7502,14400000.0
2008-06-13 05:13:00,0.7502,0.7502,0.7502,0.7502,2400000.0
2008-06-13 05:14:00,0.7501,0.7504,0.7501,0.7504,197199999.0
2008-06-13 05:15:00,0.7504,0.7504,0.7504,0.7504,173400000.0
2008-06-13 05:16:00,0.7504,0.7506,0.7503,0.7503,168300000.0
2008-06-13 05:17:00,0.7503,0.7505,0.7503,0.7503,109400000.0
2008-06-13 05:18:00,0.7503,0.7503,0.7502,0.7503,113100000.0
2008-06-13 05:19:00,0.7503,0.7504,0.7503,0.7504,79100000.0
2008-06-13 05:20:00,0.7504,0.7506,0.7503,0.7503,61400000.0
2008-06-13 05:21:00,0.7503,0.7503,0.7502,0.7502,67000000.0
2008-06-13 05:22:00,0.7502,0.7502,0.7502,0.7502,23100000.0
2008-06-13 05:23:00,0.7501,0.7503,0.7501,0.7503,73200000.0
2008-06-13 05:24:00,0.7504,0.75055,0.7503,0.7503,77800000.0
2008-06-13 05:25:00,0.7503,0.7503,0.75,0.7502,102800000.0
2008-06-13 05:26:00,0.7501,0.7501,0.75,0.7501,115100000.0
2008-06-13 05:27:00,0.7501,0.7504,0.7501,0.7503,133900000.0
2008-06-13 05:28:00,0.7503,0.7506,0.7503,0.7505,145500000.0
2008-06-13 05:29:00,0.7505,0.7506,0.7504,0.7504,84900000.0
2008-06-13 05:30:00,0.7504,0.7504,0.7504,0.7504,6800000.0
2008-06-13 05:31:00,0.7504,0.7505,0.7504,0.7505,10500000.0
2008-06-13 05:32:00,0.7504,0.7504,0.7504,0.7504,46200000.0
2008-06-13 05:33:00,0.7504,0.751,0.7504,0.7508,266199999.0
2008-06-13 05:34:00,0.7507,0.7511,0.7507,0.7508,242400000.0
2008-06-13 05:35:00,0.7508,0.7509,0.7505,0.75055,101100000.0
2008-06-13 05:36:00,0.7506,0.7508,0.7506,0.7506,44300000.0
2008-06-13 05:37:00,0.7506,0.7506,0.7505,0.7505,87000000.0
2008-06-13 05:38:00,0.7505,0.7505,0.7503,0.7503,4000000.0
2008-06-13 05:39:00,0.7503,0.7503,0.7503,0.7503,1600000.0
2008-06-13 05:40:00,0.7504,0.7507,0.75015,0.7504,102700000.0
2008-06-13 05:41:00,0.75035,0.75035,0.7502,0.7503,93200000.0
2008-06-13 05:42:00,0.7503,0.7505,0.7503,0.7503,65400000.0
2008-06-13 05:43:00,0.7503,0.7505,0.75,0.75,124900000.0
2008-06-13 05:44:00,0.75,0.75,0.7496,0.7498,71500000.0
2008-06-13 05:45:00,0.7498,0.7501,0.7498,0.7498,25900000.0
2008-06-13 05:46:00,0.7498,0.7498,0.7491,0.7492,243400000.0
2008-06-13 05:47:00,0.7492,0.74985,0.7492,0.7498,132500000.0
2008-06-13 05:48:00,0.7498,0.75,0.74965,0.74965,45300000.0
2008-06-13 05:49:00,0.74965,0.74965,0.7493,0.7495,98200000.0
2008-06-13 05:50:00,0.7495,0.7495,0.7494,0.7495,53900000.0
2008-06-13 05:51:00,0.7495,0.7495,0.7495,0.7495,2400000.0
2008-06-13 05:52:00,0.7493,0.7493,0.7493,0.7493,1600000.0
2008-06-13 05:53:00,0.74935,0.7495,0.7493,0.7493,127600000.0
2008-06-13 05:54:00,0.7493,0.7495,0.7493,0.7494,90200000.0
2008-06-13 05:55:00,0.7494,0.7495,0.749,0.749,131300000.0
2008-06-13 05:56:00,0.749,0.749,0.749,0.749,34200000.0
2008-06-13 05:57:00,0.749,0.749,0.7489,0.7489,52800000.0
2008-06-13 05:58:00,0.7489,0.7492,0.7489,0.7492,117700000.0
2008-06-13 05:59:00,0.7492,0.7492,0.7491,0.7491,25600000.0
2008-06-13 06:00:00,0.7491,0.7491,0.749,0.749,16300000.0
2008-06-13 06:01:00,0.749,0.7491,0.749,0.7491,29000000.0
2008-06-13 06:02:00,0.7491,0.7492,0.7491,0.7491,50500000.0
2008-06-13 06:03:00,0.7491,0.7491,0.74895,0.7491,12200000.0
2008-06-13 06:04:00,0.7491,0.7491,0.7489,0.7489,87300000.0
2008-06-13 06:05:00,0.7489,0.7496,0.7489,0.7494,352800001.0
2008-06-13 06:06:00,0.7494,0.7496,0.7494,0.7495,164100000.0
2008-06-13 06:07:00,0.7495,0.74995,0.74945,0.7499,309900000.0
2008-06-13 06:08:00,0.75,0.75,0.7498,0.75,351800000.0
2008-06-13 06:09:00,0.75,0.75,0.7499,0.7499,235000000.0
2008-06-13 06:10:00,0.7499,0.7499,0.7498,0.7498,97600000.0
2008-06-13 06:11:00,0.7498,0.7498,0.7493,0.7493,190700000.0
2008-06-13 06:12:00,0.7493,0.7494,0.7493,0.7493,100900000.0
2008-06-13 06:13:00,0.7493,0.7497,0.7492,0.7496,344200001.0
2008-06-13 06:14:00,0.7496,0.7497,0.7496,0.7497,116500000.0
2008-06-13 06:15:00,0.7497,0.7498,0.7497,0.7498,82300000.0
2008-06-13 06:16:00,0.7498,0.7499,0.7498,0.7499,86000000.0
2008-06-13 06:17:00,0.7499,0.75,0.7498,0.75,131900000.0
2008-06-13 06:18:00,0.75,0.7502,0.75,0.75,240099999.0
2008-06-13 06:19:00,0.75,0.75,0.75,0.75,41400000.0
2008-06-13 06:20:00,0.75,0.7502,0.75,0.75,281700000.0
2008-06-13 06:21:00,0.7501,0.7504,0.7501,0.7502,148900000.0
2008-06-13 06:22:00,0.7502,0.7502,0.75,0.7501,152000000.0
2008-06-13 06:23:00,0.7501,0.7501,0.7501,0.7501,19300000.0
2008-06-13 06:24:00,0.7501,0.7502,0.74995,0.7502,20800000.0
2008-06-13 06:25:00,0.7501,0.7502,0.7501,0.7502,54600000.0
2008-06-13 06:26:00,0.7502,0.7502,0.7502,0.7502,1200000.0
2008-06-13 06:27:00,0.7501,0.7501,0.7501,0.7501,20300000.0
2008-06-13 06:28:00,0.75,0.7502,0.75,0.7502,62500000.0
2008-06-13 06:29:00,0.7501,0.7501,0.7498,0.75,113100000.0
2008-06-13 06:30:00,0.75,0.75,0.75,0.75,4200000.0
2008-06-13 06:31:00,0.74985,0.75,0.74985,0.75,86300000.0
2008-06-13 06:32:00,0.75,0.75,0.7499,0.75,33300000.0
2008-06-13 06:33:00,0.75,0.75,0.7499,0.7499,121200000.0
2008-06-13 06:34:00,0.75,0.75,0.7499,0.7499,64300000.0
2008-06-13 06:35:00,0.7499,0.75,0.7499,0.75,17400000.0
2008-06-13 06:36:00,0.7499,0.7499,0.7499,0.7499,56700001.0
2008-06-13 06:37:00,0.7499,0.7499,0.7499,0.7499,68300000.0
2008-06-13 06:38:00,0.7499,0.7499,0.7499,0.7499,16800000.0
2008-06-13 06:39:00,0.7499,0.7499,0.7499,0.7499,19800000.0
2008-06-13 06:40:00,0.7499,0.75,0.7498,0.75,105100000.0
2008-06-13 06:41:00,0.75,0.7501,0.75,0.7501,32500000.0
2008-06-13 06:42:00,0.7501,0.7501,0.75,0.75,16600000.0
2008-06-13 06:43:00,0.7499,0.7501,0.7499,0.7501,93299999.0
2008-06-13 06:44:00,0.7501,0.7501,0.7501,0.7501,6200000.0
2008-06-13 06:45:00,0.7501,0.7501,0.75,0.75,26600000.0
2008-06-13 06:46:00,0.74995,0.74995,0.74995,0.74995,1400000.0
2008-06-13 06:47:00,0.7501,0.7501,0.7501,0.7501,10000000.0
2008-06-13 06:48:00,0.74995,0.7501,0.74995,0.75,15400000.0
2008-06-13 06:49:00,0.74995,0.74995,0.74995,0.74995,1400000.0
2008-06-13 06:50:00,0.7497,0.75008,0.7497,0.7498,118300000.0
2008-06-13 06:51:00,0.74975,0.74991,0.74973,0.7498,18200000.0
2008-06-13 06:52:00,0.74971,0.74996,0.74953,0.74988,67900000.0
2008-06-13 06:53:00,0.74985,0.74996,0.74962,0.74992,73500000.0
2008-06-13 06:54:00,0.74987,0.74995,0.7496,0.74965,99100000.0
2008-06-13 06:55:00,0.75,0.7501,0.75,0.7501,40600000.0
2008-06-13 06:56:00,0.74995,0.74995,0.74995,0.74995,700000.0
2008-06-13 06:57:00,0.7501,0.7503,0.7501,0.7503,17700000.0
2008-06-13 06:58:00,0.7502,0.7502,0.7502,0.7502,3600000.0
2008-06-13 06:59:00,0.7502,0.7502,0.7501,0.7502,62299999.0
2008-06-13 07:00:00,0.7502,0.7502,0.7501,0.7501,141800000.0
2008-06-13 07:01:00,0.7501,0.7502,0.7501,0.7502,50900000.0
2008-06-13 07:02:00,0.7502,0.7503,0.7502,0.7503,111200000.0
2008-06-13 07:03:00,0.7503,0.7503,0.7503,0.7503,38400000.0
2008-06-13 07:04:00,0.7504,0.7506,0.7504,0.7506,128500000.0
2008-06-13 07:05:00,0.7506,0.7506,0.7506,0.7506,69800000.0
2008-06-13 07:06:00,0.7506,0.7507,0.7506,0.7507,132300000.0
2008-06-13 07:07:00,0.7508,0.751,0.75025,0.7509,403500000.0
2008-06-13 07:08:00,0.7509,0.7509,0.7507,0.7507,186900000.0
2008-06-13 07:09:00,0.7507,0.7507,0.7505,0.7505,107600000.0
2008-06-13 07:10:00,0.7505,0.7505,0.7505,0.7505,5800000.0
2008-06-13 07:11:00,0.7505,0.7505,0.7505,0.7505,28600000.0
2008-06-13 07:12:00,0.7506,0.7506,0.7504,0.7504,44500000.0
2008-06-13 07:13:00,0.7504,0.7504,0.7502,0.7504,145200000.0
2008-06-13 07:14:00,0.7504,0.7505,0.7503,0.7504,191500000.0
2008-06-13 07:15:00,0.7504,0.7508,0.7504,0.7506,59500000.0
2008-06-13 07:16:00,0.7506,0.7506,0.75055,0.7506,3300000.0
2008-06-13 07:17:00,0.7506,0.7506,0.7506,0.7506,14700000.0
2008-06-13 07:18:00,0.7505,0.7507,0.7505,0.7506,104900000.0
2008-06-13 07:19:00,0.7506,0.7508,0.7506,0.7507,75800000.0
2008-06-13 07:20:00,0.7508,0.7508,0.7508,0.7508,80000000.0
2008-06-13 07:21:00,0.75065,0.7508,0.75065,0.7508,34900000.0
2008-06-13 07:22:00,0.7508,0.7508,0.7505,0.7506,122800000.0
2008-06-13 07:23:00,0.7506,0.7508,0.7506,0.7507,158800000.0
2008-06-13 07:24:00,0.7507,0.75085,0.75055,0.75065,79600000.0
2008-06-13 07:25:00,0.75065,0.75065,0.75065,0.75065,1800000.0
2008-06-13 07:26:00,0.75065,0.75065,0.7503,0.75045,204300000.0
2008-06-13 07:27:00,0.75045,0.75045,0.7502,0.7504,134800000.0
2008-06-13 07:28:00,0.7504,0.7504,0.7502,0.7503,358000002.0
2008-06-13 07:29:00,0.7503,0.7503,0.7502,0.7503,19000000.0
2008-06-13 07:30:00,0.7503,0.7504,0.7503,0.7503,115900000.0
2008-06-13 07:31:00,0.7503,0.75065,0.75015,0.7502,191099999.0
2008-06-13 07:32:00,0.7502,0.7502,0.7502,0.7502,42500000.0
2008-06-13 07:33:00,0.7502,0.7502,0.7502,0.7502,28300000.0
2008-06-13 07:34:00,0.7501,0.7501,0.7501,0.7501,50200000.0
2008-06-13 07:35:00,0.7501,0.7504,0.7501,0.7504,32600000.0
2008-06-13 07:36:00,0.7504,0.7504,0.7501,0.7501,1100000.0
2008-06-13 07:37:00,0.75005,0.75005,0.75005,0.75005,1400000.0
2008-06-13 07:38:00,0.74976,0.7498,0.74962,0.74962,12300000.0
2008-06-13 07:39:00,0.75005,0.7501,0.75005,0.7501,4400000.0
2008-06-13 07:40:00,0.7504,0.7504,0.7504,0.7504,400000.0
2008-06-13 07:41:00,0.7501,0.7504,0.7501,0.7502,56400000.0
2008-06-13 07:42:00,0.7502,0.7502,0.7502,0.7502,45700001.0
2008-06-13 07:43:00,0.7502,0.7502,0.7501,0.7501,56600000.0
2008-06-13 07:44:00,0.7501,0.7502,0.75,0.7502,38100000.0
2008-06-13 07:45:00,0.7502,0.7502,0.7501,0.7502,92600000.0
2008-06-13 07:46:00,0.7502,0.7502,0.7502,0.7502,1200000.0
2008-06-13 07:47:00,0.75005,0.75005,0.75005,0.75005,700000.0
2008-06-13 07:48:00,0.75005,0.75005,0.75005,0.75005,700000.0
2008-06-13 07:49:00,0.75005,0.7502,0.75005,0.7502,4300000.0
2008-06-13 07:50:00,0.75,0.75,0.75,0.75,700000.0
2008-06-13 07:51:00,0.7501,0.7502,0.7501,0.7502,44200000.0
2008-06-13 07:52:00,0.7502,0.7503,0.75015,0.7503,10000000.0
2008-06-13 07:53:00,0.7503,0.7503,0.75005,0.7503,10200000.0
2008-06-13 07:54:00,0.7503,0.75035,0.7503,0.7503,15700000.0
2008-06-13 07:55:00,0.74999,0.75012,0.7498,0.74988,25000000.0
2008-06-13 07:56:00,0.75,0.75,0.75,0.75,700000.0
2008-06-13 07:57:00,0.7502,0.7502,0.7502,0.7502,11300000.0
2008-06-13 07:58:00,0.75,0.7502,0.75,0.7502,3100000.0
2008-06-13 07:59:00,0.75025,0.7503,0.7502,0.7502,17400000.0
2008-06-13 08:00:00,0.7502,0.7503,0.7502,0.7503,106800000.0
2008-06-13 08:01:00,0.7503,0.7503,0.7502,0.7503,93600000.0
2008-06-13 08:02:00,0.7503,0.7504,0.7503,0.7504,76000000.0
2008-06-13 08:03:00,0.7504,0.7504,0.75035,0.7504,105300000.0
2008-06-13 08:04:00,0.7504,0.7509,0.7504,0.7508,167000000.0
2008-06-13 08:05:00,0.7508,0.7511,0.75045,0.751,124400000.0
2008-06-13 08:06:00,0.7511,0.7513,0.7511,0.7512,69400000.0
2008-06-13 08:07:00,0.7512,0.7514,0.7512,0.7512,90190000.0
2008-06-13 08:08:00,0.7513,0.7513,0.751,0.751,104800000.0
2008-06-13 08:09:00,0.7511,0.7512,0.7511,0.7511,50800000.0
2008-06-13 08:10:00,0.7511,0.7511,0.7509,0.7509,48600000.0
2008-06-13 08:11:00,0.7509,0.7509,0.7507,0.7507,37800000.0
2008-06-13 08:12:00,0.7507,0.7509,0.7507,0.7509,38100000.0
2008-06-13 08:13:00,0.7509,0.7509,0.7504,0.7505,144100000.0
2008-06-13 08:14:00,0.7505,0.7505,0.75,0.75,179100000.0
2008-06-13 08:15:00,0.75,0.7502,0.75,0.7502,207700000.0
2008-06-13 08:16:00,0.7501,0.7501,0.74965,0.7499,119100000.0
2008-06-13 08:17:00,0.7501,0.7502,0.74995,0.74995,46600000.0
2008-06-13 08:18:00,0.74995,0.75005,0.74995,0.74995,19900000.0
2008-06-13 08:19:00,0.74995,0.7501,0.74995,0.7501,46000000.0
2008-06-13 08:20:00,0.7501,0.75015,0.75,0.7501,95900000.0
2008-06-13 08:21:00,0.7501,0.7501,0.75,0.75,73800000.0
2008-06-13 08:22:00,0.75005,0.7501,0.75005,0.7501,7100000.0
2008-06-13 08:23:00,0.75015,0.7502,0.7501,0.7501,145199999.0
2008-06-13 08:24:00,0.75015,0.7502,0.7501,0.7502,105700000.0
2008-06-13 08:25:00,0.7502,0.7504,0.7501,0.7501,308600000.0
2008-06-13 08:26:00,0.7501,0.7501,0.7499,0.7499,47300000.0
2008-06-13 08:27:00,0.74985,0.74985,0.74985,0.74985,1400000.0
2008-06-13 08:28:00,0.74985,0.75,0.74985,0.75,16500000.0
2008-06-13 08:29:00,0.75,0.75,0.7499,0.75,14800000.0
2008-06-13 08:30:00,0.74995,0.74995,0.7494,0.7498,55200000.0
2008-06-13 08:31:00,0.7498,0.7499,0.74975,0.7498,23100000.0
2008-06-13 08:32:00,0.74985,0.7499,0.7497,0.7498,45700000.0
2008-06-13 08:33:00,0.7498,0.7499,0.7497,0.7498,31100000.0
2008-06-13 08:34:00,0.7499,0.75,0.7498,0.7499,32100000.0
2008-06-13 08:35:00,0.7499,0.7499,0.7498,0.7499,19200000.0
2008-06-13 08:36:00,0.7499,0.7499,0.7498,0.7498,44400000.0
2008-06-13 08:37:00,0.7498,0.7499,0.7498,0.7499,75100000.0
2008-06-13 08:38:00,0.7499,0.75,0.7498,0.7499,49000000.0
2008-06-13 08:39:00,0.7499,0.7499,0.7498,0.7498,83900000.0
2008-06-13 08:40:00,0.7498,0.7499,0.7496,0.7496,87400000.0
2008-06-13 08:41:00,0.7495,0.7498,0.7494,0.7498,97800000.0
2008-06-13 08:42:00,0.7498,0.75015,0.7497,0.75,56600000.0
2008-06-13 08:43:00,0.75,0.75,0.7496,0.7496,33300000.0
2008-06-13 08:44:00,0.7496,0.7497,0.7496,0.7497,32000000.0
2008-06-13 08:45:00,0.7497,0.7499,0.7497,0.7497,27600000.0
2008-06-13 08:46:00,0.7497,0.7499,0.7497,0.7497,19200000.0
2008-06-13 08:47:00,0.7497,0.7501,0.7497,0.7499,91800000.0
2008-06-13 08:48:00,0.7499,0.7502,0.7499,0.7501,59100000.0
2008-06-13 08:49:00,0.7501,0.7502,0.7501,0.7502,9300000.0
2008-06-13 08:50:00,0.7502,0.7502,0.7502,0.7502,4000000.0
2008-06-13 08:51:00,0.75015,0.75015,0.7501,0.75015,6300000.0
2008-06-13 08:52:00,0.7501,0.7502,0.7501,0.75015,2800000.0
2008-06-13 08:53:00,0.75015,0.7502,0.7501,0.7502,15900000.0
2008-06-13 08:54:00,0.7502,0.75025,0.7499,0.7499,27200000.0
2008-06-13 08:55:00,0.7499,0.75,0.7499,0.75,12000000.0
2008-06-13 08:56:00,0.75,0.75,0.74975,0.7498,35300000.0
2008-06-13 08:57:00,0.7498,0.7499,0.7496,0.7496,41900000.0
2008-06-13 08:58:00,0.7496,0.7498,0.7496,0.7498,47800000.0
2008-06-13 08:59:00,0.7498,0.7499,0.7497,0.7499,22700000.0
2008-06-13 09:00:00,0.7499,0.7501,0.7499,0.75,17000000.0
2008-06-13 09:01:00,0.75,0.7501,0.75,0.7501,28000000.0
2008-06-13 09:02:00,0.7501,0.7501,0.74995,0.74995,6900000.0
2008-06-13 09:03:00,0.74995,0.74995,0.7499,0.7499,13600000.0
2008-06-13 09:04:00,0.7499,0.75,0.7499,0.75,12000000.0
2008-06-13 09:05:00,0.75,0.75,0.7499,0.75,13200000.0
2008-06-13 09:06:00,0.7499,0.7499,0.74985,0.7499,13800000.0
2008-06-13 09:07:00,0.7499,0.7499,0.7497,0.7497,20500000.0
2008-06-13 09:08:00,0.7497,0.7499,0.7497,0.7497,33100000.0
2008-06-13 09:09:00,0.7498,0.7498,0.7498,0.7498,12100000.0
2008-06-13 09:10:00,0.7498,0.7499,0.7498,0.7499,22200000.0
2008-06-13 09:11:00,0.7499,0.7499,0.7497,0.7498,33300000.0
2008-06-13 09:12:00,0.7498,0.7498,0.7497,0.7497,15800000.0
2008-06-13 09:13:00,0.7497,0.7497,0.74965,0.7497,9600000.0
2008-06-13 09:14:00,0.7497,0.7497,0.7496,0.74965,4900000.0
2008-06-13 09:15:00,0.74965,0.7497,0.7495,0.7495,28600000.0
2008-06-13 09:16:00,0.7495,0.7496,0.7495,0.7495,24600000.0
2008-06-13 09:17:00,0.7495,0.7496,0.74945,0.7495,21100000.0
2008-06-13 09:18:00,0.7496,0.7496,0.7495,0.7495,3600000.0
2008-06-13 09:19:00,0.7495,0.7496,0.7495,0.7496,8100000.0
2008-06-13 09:20:00,0.7496,0.7497,0.74945,0.7496,5500000.0
2008-06-13 09:21:00,0.7496,0.7498,0.7496,0.7498,38400000.0
2008-06-13 09:22:00,0.7498,0.7499,0.7495,0.7496,37100000.0
2008-06-13 09:23:00,0.7496,0.7498,0.7496,0.7498,45700000.0
2008-06-13 09:24:00,0.7498,0.7499,0.7496,0.7496,29700000.0
2008-06-13 09:25:00,0.7496,0.7499,0.7496,0.7498,29600000.0
2008-06-13 09:26:00,0.7498,0.7499,0.7498,0.7499,7900000.0
2008-06-13 09:27:00,0.7498,0.7498,0.7498,0.7498,700000.0
2008-06-13 09:28:00,0.7498,0.74985,0.7498,0.7498,2800000.0
2008-06-13 09:29:00,0.7498,0.74985,0.7498,0.74985,1400000.0
2008-06-13 09:30:00,0.74985,0.7499,0.74985,0.7499,1400000.0
2008-06-13 09:31:00,0.74962,0.74987,0.7495,0.74959,15400000.0
2008-06-13 09:32:00,0.75,0.75,0.75,0.75,8100000.0
2008-06-13 09:33:00,0.75,0.7502,0.75,0.75,28800000.0
2008-06-13 09:34:00,0.75,0.75,0.7498,0.7499,26400000.0
2008-06-13 09:35:00,0.75,0.75,0.7497,0.7497,11100000.0
2008-06-13 09:36:00,0.7497,0.7497,0.7497,0.7497,2700000.0
2008-06-13 09:37:00,0.7496,0.7499,0.74955,0.7497,13300000.0
2008-06-13 09:38:00,0.7497,0.7499,0.7497,0.7497,46900000.0
2008-06-13 09:39:00,0.7498,0.7498,0.7498,0.7498,6300000.0
2008-06-13 09:40:00,0.7498,0.7499,0.7497,0.7498,30100000.0
2008-06-13 09:41:00,0.7498,0.7499,0.7497,0.7499,3400000.0
2008-06-13 09:42:00,0.7498,0.75,0.7498,0.7499,5400000.0
2008-06-13 09:43:00,0.75,0.7503,0.75,0.75,56600000.0
2008-06-13 09:44:00,0.75,0.7501,0.7498,0.7499,27400000.0
2008-06-13 09:45:00,0.7499,0.7501,0.7498,0.7498,22400000.0
2008-06-13 09:46:00,0.74975,0.7498,0.74975,0.7498,1600000.0
2008-06-13 09:47:00,0.7498,0.7498,0.7498,0.7498,10100000.0
2008-06-13 09:48:00,0.7498,0.7498,0.7494,0.7495,46600000.0
2008-06-13 09:49:00,0.74955,0.7497,0.7494,0.7497,54000000.0
2008-06-13 09:50:00,0.7497,0.7497,0.7494,0.7494,69400000.0
2008-06-13 09:51:00,0.7496,0.7496,0.7494,0.7494,40500000.0
2008-06-13 09:52:00,0.7494,0.7494,0.7494,0.7494,49900000.0
2008-06-13 09:53:00,0.7494,0.7495,0.7494,0.74945,51400000.0
2008-06-13 09:54:00,0.74945,0.7495,0.7494,0.7494,91500000.0
2008-06-13 09:55:00,0.7494,0.7494,0.749,0.749,56400000.0
2008-06-13 09:56:00,0.749,0.7492,0.749,0.7491,30900000.0
2008-06-13 09:57:00,0.7491,0.7492,0.749,0.7492,17000000.0
2008-06-13 09:58:00,0.7491,0.7491,0.74905,0.74905,6800000.0
2008-06-13 09:59:00,0.7491,0.7491,0.749,0.749,26400000.0
2008-06-13 10:00:00,0.749,0.7492,0.7489,0.7492,10200000.0
2008-06-13 10:01:00,0.7492,0.7492,0.749,0.749,34500000.0
2008-06-13 10:02:00,0.749,0.749,0.749,0.749,8300000.0
2008-06-13 10:03:00,0.749,0.749,0.749,0.749,34700000.0
2008-06-13 10:04:00,0.749,0.7491,0.7487,0.7487,26300000.0
2008-06-13 10:05:00,0.7487,0.7489,0.7483,0.7486,59700000.0
2008-06-13 10:06:00,0.7486,0.7487,0.7484,0.7484,24600000.0
2008-06-13 10:07:00,0.7484,0.7486,0.7481,0.7485,48100000.0
2008-06-13 10:08:00,0.7485,0.7486,0.7484,0.7484,35500000.0
2008-06-13 10:09:00,0.7484,0.7485,0.7481,0.7481,41800000.0
2008-06-13 10:10:00,0.7481,0.7483,0.748,0.748,30700000.0
2008-06-13 10:11:00,0.748,0.748,0.7478,0.7478,43500000.0
2008-06-13 10:12:00,0.74785,0.748,0.7478,0.748,19900000.0
2008-06-13 10:13:00,0.748,0.7482,0.748,0.7482,19400000.0
2008-06-13 10:14:00,0.7482,0.7483,0.7482,0.7483,13600000.0
2008-06-13 10:15:00,0.7484,0.7487,0.7484,0.7487,23300000.0
2008-06-13 10:16:00,0.7487,0.7487,0.7486,0.7486,21100000.0
2008-06-13 10:17:00,0.7486,0.7487,0.7486,0.7487,7800000.0
2008-06-13 10:18:00,0.7487,0.7487,0.7487,0.7487,19000000.0
2008-06-13 10:19:00,0.7487,0.74885,0.7487,0.74885,37500000.0
2008-06-13 10:20:00,0.74885,0.749,0.74885,0.749,7000000.0
2008-06-13 10:21:00,0.7488,0.749,0.7488,0.7489,30400000.0
2008-06-13 10:22:00,0.7489,0.749,0.7489,0.749,27500000.0
2008-06-13 10:23:00,0.74905,0.7491,0.749,0.749,10700000.0
2008-06-13 10:24:00,0.74895,0.749,0.7489,0.749,13900000.0
2008-06-13 10:25:00,0.749,0.749,0.7487,0.7487,42500000.0
2008-06-13 10:26:00,0.7487,0.7487,0.74865,0.74865,7400000.0
2008-06-13 10:27:00,0.74865,0.7489,0.7485,0.7488,48000000.0
2008-06-13 10:28:00,0.7489,0.7489,0.7488,0.7489,28800000.0
2008-06-13 10:29:00,0.7488,0.7489,0.7488,0.7489,6100000.0
2008-06-13 10:30:00,0.7489,0.7489,0.7488,0.74885,23900000.0
2008-06-13 10:31:00,0.7488,0.7488,0.7488,0.7488,2700000.0
2008-06-13 10:32:00,0.7488,0.7488,0.7488,0.7488,5900000.0
2008-06-13 10:33:00,0.7488,0.7488,0.7484,0.7487,30100000.0
2008-06-13 10:34:00,0.7487,0.74885,0.7486,0.74875,12600000.0
2008-06-13 10:35:00,0.74875,0.7489,0.74875,0.7489,5800000.0
2008-06-13 10:36:00,0.7489,0.7489,0.7487,0.7488,21200000.0
2008-06-13 10:37:00,0.7488,0.7488,0.7485,0.7486,22300000.0
2008-06-13 10:38:00,0.7485,0.7486,0.74825,0.74825,25900000.0
2008-06-13 10:39:00,0.7483,0.7485,0.7483,0.7483,19500000.0
2008-06-13 10:40:00,0.7483,0.7483,0.7483,0.7483,9300000.0
2008-06-13 10:41:00,0.7483,0.7483,0.7483,0.7483,7700000.0
2008-06-13 10:42:00,0.7483,0.74835,0.74825,0.7483,8600000.0
2008-06-13 10:43:00,0.74825,0.74825,0.7482,0.7482,12000000.0
2008-06-13 10:44:00,0.7482,0.7482,0.7482,0.7482,2200000.0
2008-06-13 10:45:00,0.7482,0.7483,0.74815,0.7483,9500000.0
2008-06-13 10:46:00,0.7483,0.7483,0.7481,0.7481,9300000.0
2008-06-13 10:47:00,0.748,0.748,0.7475,0.7476,37600000.0
2008-06-13 10:48:00,0.7476,0.7477,0.7475,0.7477,28800000.0
2008-06-13 10:49:00,0.7476,0.7476,0.7473,0.7474,53400000.0
2008-06-13 10:50:00,0.7474,0.7476,0.7473,0.7475,63300000.0
2008-06-13 10:51:00,0.7475,0.7475,0.7473,0.7473,11100000.0
2008-06-13 10:52:00,0.7473,0.7473,0.7473,0.7473,2700000.0
2008-06-13 10:53:00,0.7473,0.7474,0.7471,0.7472,10260000.0
2008-06-13 10:54:00,0.7471,0.74715,0.7466,0.74695,67800000.0
2008-06-13 10:55:00,0.7468,0.7468,0.7465,0.7465,57920000.0
2008-06-13 10:56:00,0.7464,0.7465,0.7462,0.7462,62800000.0
2008-06-13 10:57:00,0.7462,0.74645,0.7462,0.7464,45300000.0
2008-06-13 10:58:00,0.7464,0.7467,0.7462,0.7466,77100000.0
2008-06-13 10:59:00,0.74665,0.7468,0.7463,0.7467,40800000.0
2008-06-13 11:00:00,0.7467,0.7472,0.7467,0.74685,40500000.0
2008-06-13 11:01:00,0.7468,0.7472,0.7467,0.747,56200000.0
2008-06-13 11:02:00,0.747,0.7475,0.747,0.7475,61200000.0
2008-06-13 11:03:00,0.7475,0.7475,0.74715,0.7473,14600000.0
2008-06-13 11:04:00,0.7473,0.7473,0.7469,0.7471,37600000.0
2008-06-13 11:05:00,0.7471,0.7474,0.7471,0.7474,71000000.0
2008-06-13 11:06:00,0.7474,0.7474,0.7469,0.7471,50900000.0
2008-06-13 11:07:00,0.74705,0.74705,0.7469,0.74695,16500000.0
2008-06-13 11:08:00,0.74695,0.7472,0.7469,0.7471,25200000.0
2008-06-13 11:09:00,0.7471,0.7472,0.7471,0.7472,13300000.0
2008-06-13 11:10:00,0.7472,0.74725,0.7472,0.74725,6000000.0
2008-06-13 11:11:00,0.7472,0.7472,0.7472,0.7472,4800000.0
2008-06-13 11:12:00,0.7472,0.7474,0.7472,0.7474,26900000.0
2008-06-13 11:13:00,0.7474,0.7475,0.7473,0.7474,12000000.0
2008-06-13 11:14:00,0.7474,0.7475,0.7473,0.7473,22500000.0
2008-06-13 11:15:00,0.7473,0.7473,0.7473,0.7473,3300000.0
2008-06-13 11:16:00,0.7472,0.7472,0.7472,0.7472,4100000.0
2008-06-13 11:17:00,0.7472,0.7472,0.7471,0.7472,7000000.0
2008-06-13 11:18:00,0.7472,0.7473,0.7469,0.7471,105700000.0
2008-06-13 11:19:00,0.7471,0.7473,0.747,0.747,34100000.0
2008-06-13 11:20:00,0.747,0.7471,0.747,0.7471,4600000.0
2008-06-13 11:21:00,0.747,0.747,0.747,0.747,3300000.0
2008-06-13 11:22:00,0.747,0.747,0.747,0.747,1400000.0
2008-06-13 11:23:00,0.74695,0.747,0.74695,0.747,2100000.0
2008-06-13 11:24:00,0.74695,0.7471,0.74695,0.74705,7300000.0
2008-06-13 11:25:00,0.7472,0.7472,0.7471,0.7471,8300000.0
2008-06-13 11:26:00,0.7471,0.7472,0.7471,0.7472,1600000.0
2008-06-13 11:27:00,0.7471,0.7472,0.7471,0.7472,11100000.0
2008-06-13 11:28:00,0.7471,0.7471,0.7465,0.7466,41400000.0
2008-06-13 11:29:00,0.7466,0.7468,0.7464,0.74645,29100000.0
2008-06-13 11:30:00,0.7465,0.7469,0.7464,0.7468,31500000.0
2008-06-13 11:31:00,0.7469,0.7469,0.74635,0.7464,32900000.0
2008-06-13 11:32:00,0.74645,0.7466,0.7464,0.7466,21800000.0
2008-06-13 11:33:00,0.7466,0.7466,0.7465,0.7465,5800000.0
2008-06-13 11:34:00,0.7465,0.7466,0.74645,0.7466,4800000.0
2008-06-13 11:35:00,0.7465,0.7466,0.7465,0.7466,19800000.0
2008-06-13 11:36:00,0.7465,0.7465,0.7464,0.7464,8800000.0
2008-06-13 11:37:00,0.7464,0.7464,0.7463,0.7464,14700000.0
2008-06-13 11:38:00,0.7464,0.7465,0.7463,0.7463,32300000.0
2008-06-13 11:39:00,0.74635,0.7464,0.7463,0.7463,31600000.0
2008-06-13 11:40:00,0.74635,0.7464,0.7463,0.7463,20500000.0
2008-06-13 11:41:00,0.7463,0.7463,0.74605,0.74605,28600000.0
2008-06-13 11:42:00,0.746,0.7462,0.746,0.7462,37700000.0
2008-06-13 11:43:00,0.7462,0.7466,0.7462,0.7466,35400000.0
2008-06-13 11:44:00,0.7465,0.7466,0.7461,0.7461,30700000.0
2008-06-13 11:45:00,0.7461,0.7462,0.746,0.7461,28400000.0
2008-06-13 11:46:00,0.7461,0.74625,0.74605,0.74605,36800000.0
2008-06-13 11:47:00,0.74605,0.74605,0.7458,0.746,38600000.0
2008-06-13 11:48:00,0.746,0.74625,0.74585,0.74585,16700000.0
2008-06-13 11:49:00,0.74585,0.74585,0.7454,0.7457,47400000.0
2008-06-13 11:50:00,0.7457,0.7458,0.7456,0.7457,10500000.0
2008-06-13 11:51:00,0.74565,0.74575,0.74565,0.7457,29900000.0
2008-06-13 11:52:00,0.7457,0.7461,0.7457,0.7461,31900000.0
2008-06-13 11:53:00,0.74605,0.7463,0.746,0.74625,24200000.0
2008-06-13 11:54:00,0.74625,0.7465,0.74625,0.7463,28800000.0
2008-06-13 11:55:00,0.74635,0.7464,0.7463,0.7463,15100000.0
2008-06-13 11:56:00,0.7463,0.7463,0.74575,0.7459,37100000.0
2008-06-13 11:57:00,0.746,0.746,0.7457,0.7457,77000000.0
2008-06-13 11:58:00,0.7457,0.74585,0.7457,0.74585,25000000.0
2008-06-13 11:59:00,0.74585,0.746,0.74575,0.746,23600000.0
2008-06-13 12:00:00,0.746,0.7462,0.746,0.7461,9700000.0
2008-06-13 12:01:00,0.7461,0.7463,0.746,0.7462,29000000.0
2008-06-13 12:02:00,0.7462,0.7465,0.7461,0.7465,46500000.0
2008-06-13 12:03:00,0.7465,0.747,0.7465,0.7466,29300000.0
2008-06-13 12:04:00,0.7466,0.7467,0.7466,0.74665,37200000.0
2008-06-13 12:05:00,0.7466,0.7468,0.7466,0.7467,14000000.0
2008-06-13 12:06:00,0.7467,0.7472,0.7467,0.7472,34100000.0
2008-06-13 12:07:00,0.7472,0.7472,0.7468,0.7469,37000000.0
2008-06-13 12:08:00,0.7469,0.7471,0.7468,0.7471,27200000.0
2008-06-13 12:09:00,0.7471,0.7472,0.7471,0.7471,59800000.0
2008-06-13 12:10:00,0.7471,0.7472,0.7471,0.7471,81600000.0
2008-06-13 12:11:00,0.7471,0.7471,0.7471,0.7471,26600000.0
2008-06-13 12:12:00,0.7471,0.7471,0.7471,0.7471,36700000.0
2008-06-13 12:13:00,0.7471,0.7471,0.747,0.747,99200000.0
2008-06-13 12:14:00,0.747,0.747,0.747,0.747,73900000.0
2008-06-13 12:15:00,0.747,0.7471,0.7467,0.7467,48700000.0
2008-06-13 12:16:00,0.7467,0.7469,0.7467,0.7467,12200000.0
2008-06-13 12:17:00,0.7467,0.7468,0.7466,0.7466,34600000.0
2008-06-13 12:18:00,0.7466,0.7467,0.7465,0.7466,23700000.0
2008-06-13 12:19:00,0.7466,0.7466,0.7463,0.7464,15700000.0
2008-06-13 12:20:00,0.7464,0.7464,0.7462,0.74625,28400000.0
2008-06-13 12:21:00,0.7463,0.7463,0.7459,0.746,39500000.0
2008-06-13 12:22:00,0.74595,0.74595,0.7457,0.7457,44000000.0
2008-06-13 12:23:00,0.7457,0.7458,0.7457,0.7458,8200000.0
2008-06-13 12:24:00,0.7458,0.7458,0.7458,0.7458,33500000.0
2008-06-13 12:25:00,0.7458,0.7461,0.7457,0.7457,120500000.0
2008-06-13 12:26:00,0.7457,0.7462,0.7457,0.7462,155000000.0
2008-06-13 12:27:00,0.7462,0.7464,0.7461,0.7462,77600000.0
2008-06-13 12:28:00,0.7462,0.7462,0.7458,0.7459,387200000.0
2008-06-13 12:29:00,0.7459,0.746,0.7458,0.7458,133300000.0
2008-06-13 12:30:00,0.7457,0.7458,0.7457,0.7458,153900000.0
2008-06-13 12:31:00,0.7458,0.7459,0.7458,0.7458,25400000.0
2008-06-13 12:32:00,0.7458,0.7459,0.7455,0.7456,67500000.0
2008-06-13 12:33:00,0.7456,0.7456,0.7453,0.7454,117200000.0
2008-06-13 12:34:00,0.7454,0.7455,0.7454,0.7454,88300000.0
2008-06-13 12:35:00,0.7454,0.7457,0.7453,0.7455,190600000.0
2008-06-13 12:36:00,0.7455,0.7455,0.7454,0.7454,86200000.0
2008-06-13 12:37:00,0.7455,0.7455,0.7453,0.7454,73700000.0
2008-06-13 12:38:00,0.7454,0.7454,0.7454,0.7454,6000000.0
2008-06-13 12:39:00,0.7454,0.7455,0.7454,0.7455,6900000.0
2008-06-13 12:40:00,0.7455,0.7455,0.7446,0.7447,99900000.0
2008-06-13 12:41:00,0.7447,0.7451,0.7447,0.7451,81000000.0
2008-06-13 12:42:00,0.7451,0.7451,0.7446,0.745,76200000.0
2008-06-13 12:43:00,0.745,0.7451,0.7448,0.7449,88700000.0
2008-06-13 12:44:00,0.7449,0.745,0.7448,0.745,71900000.0
2008-06-13 12:45:00,0.745,0.74545,0.7446,0.7446,317200000.0
2008-06-13 12:46:00,0.7446,0.7449,0.7446,0.7449,109600000.0
2008-06-13 12:47:00,0.7451,0.7452,0.7451,0.7452,45300000.0
2008-06-13 12:48:00,0.7452,0.7453,0.7452,0.7453,16700000.0
2008-06-13 12:49:00,0.7453,0.7456,0.7452,0.7453,120200000.0
2008-06-13 12:50:00,0.74525,0.7458,0.7452,0.7458,329900000.0
2008-06-13 12:51:00,0.7459,0.7459,0.7458,0.7458,10600000.0
2008-06-13 12:52:00,0.7458,0.746,0.7453,0.7453,164000000.0
2008-06-13 12:53:00,0.7453,0.74535,0.7453,0.74535,44900000.0
2008-06-13 12:54:00,0.7454,0.7459,0.7454,0.74555,153400000.0
2008-06-13 12:55:00,0.74555,0.746,0.7455,0.7455,29200000.0
2008-06-13 12:56:00,0.7455,0.7456,0.7455,0.7456,18000000.0
2008-06-13 12:57:00,0.7456,0.7457,0.7455,0.7456,39900000.0
2008-06-13 12:58:00,0.7456,0.7456,0.7454,0.7454,12200000.0
2008-06-13 12:59:00,0.7454,0.7455,0.7454,0.7455,25700000.0
2008-06-13 13:00:00,0.7455,0.7455,0.74545,0.74545,1300000.0
2008-06-13 13:01:00,0.7454,0.7455,0.7454,0.7454,12200000.0
2008-06-13 13:02:00,0.7454,0.7454,0.7454,0.7454,3000000.0
2008-06-13 13:03:00,0.7454,0.7454,0.7454,0.7454,9600000.0
2008-06-13 13:04:00,0.7454,0.7454,0.7454,0.7454,15600000.0
2008-06-13 13:05:00,0.7454,0.7458,0.7454,0.7454,25800000.0
2008-06-13 13:06:00,0.7454,0.7456,0.7454,0.7454,80400000.0
2008-06-13 13:07:00,0.7454,0.7456,0.7454,0.7456,28300000.0
2008-06-13 13:08:00,0.7456,0.7456,0.7454,0.7456,43700000.0
2008-06-13 13:09:00,0.7456,0.7456,0.7456,0.7456,17200000.0
2008-06-13 13:10:00,0.7455,0.7459,0.7455,0.7459,148200000.0
2008-06-13 13:11:00,0.7459,0.7459,0.7459,0.7459,80000000.0
2008-06-13 13:12:00,0.7459,0.7459,0.7459,0.7459,3000000.0
2008-06-13 13:13:00,0.7459,0.746,0.7459,0.7459,222100000.0
2008-06-13 13:14:00,0.7459,0.7461,0.7459,0.7459,109300000.0
2008-06-13 13:15:00,0.7459,0.7459,0.7459,0.7459,10200000.0
2008-06-13 13:16:00,0.7459,0.7459,0.7453,0.7453,115500000.0
2008-06-13 13:17:00,0.7453,0.7455,0.7453,0.7455,42200000.0
2008-06-13 13:18:00,0.7455,0.7456,0.7455,0.7456,35000000.0
2008-06-13 13:19:00,0.74555,0.7456,0.74555,0.7456,25100000.0
2008-06-13 13:20:00,0.7455,0.7455,0.7453,0.7453,299199998.0
2008-06-13 13:21:00,0.7453,0.7453,0.7453,0.7453,111800000.0
2008-06-13 13:22:00,0.7453,0.7454,0.7453,0.7453,59400000.0
2008-06-13 13:23:00,0.7453,0.7453,0.7452,0.7453,77700000.0
2008-06-13 13:24:00,0.7453,0.7453,0.7453,0.7453,14200000.0
2008-06-13 13:25:00,0.7452,0.7452,0.7452,0.7452,73900000.0
2008-06-13 13:26:00,0.7452,0.7455,0.7452,0.7452,98100000.0
2008-06-13 13:27:00,0.7452,0.7454,0.745,0.7451,199000000.0
2008-06-13 13:28:00,0.7451,0.7455,0.7451,0.7452,117400000.0
2008-06-13 13:29:00,0.7452,0.7452,0.745,0.745,16800000.0
2008-06-13 13:30:00,0.745,0.7451,0.745,0.7451,40900000.0
2008-06-13 13:31:00,0.74505,0.7455,0.74505,0.7455,165600000.0
2008-06-13 13:32:00,0.7455,0.7457,0.7452,0.7452,193800000.0
2008-06-13 13:33:00,0.7456,0.7456,0.7452,0.7455,186500000.0
2008-06-13 13:34:00,0.7455,0.7455,0.7452,0.7452,179400000.0
2008-06-13 13:35:00,0.7452,0.7454,0.7452,0.7454,58300000.0
2008-06-13 13:36:00,0.7454,0.7455,0.74515,0.7452,65000000.0
2008-06-13 13:37:00,0.7452,0.7454,0.7452,0.7454,15900000.0
2008-06-13 13:38:00,0.7454,0.7454,0.7453,0.7454,6900000.0
2008-06-13 13:39:00,0.7454,0.7455,0.7454,0.7455,36700000.0
2008-06-13 13:40:00,0.7456,0.7457,0.7455,0.7456,175600000.0
2008-06-13 13:41:00,0.7456,0.7456,0.7454,0.74545,58400000.0
2008-06-13 13:42:00,0.74545,0.7456,0.74545,0.7456,13700000.0
2008-06-13 13:43:00,0.7455,0.7456,0.7454,0.7454,40000000.0
2008-06-13 13:44:00,0.74555,0.7456,0.7454,0.7455,77800000.0
2008-06-13 13:45:00,0.7456,0.7458,0.7456,0.7458,154400000.0
2008-06-13 13:46:00,0.7458,0.746,0.7456,0.7457,170900000.0
2008-06-13 13:47:00,0.7456,0.74585,0.7456,0.74585,177700000.0
2008-06-13 13:48:00,0.7459,0.7459,0.7457,0.7457,333600000.0
2008-06-13 13:49:00,0.7457,0.7461,0.7457,0.7458,74000000.0
2008-06-13 13:50:00,0.7458,0.7458,0.7456,0.7456,61600000.0
2008-06-13 13:51:00,0.7456,0.7456,0.7455,0.7456,90200000.0
2008-06-13 13:52:00,0.7456,0.7456,0.7455,0.7455,100100000.0
2008-06-13 13:53:00,0.74555,0.7456,0.7455,0.7456,100400000.0
2008-06-13 13:54:00,0.7456,0.7456,0.7456,0.7456,10300000.0
2008-06-13 13:55:00,0.7456,0.7456,0.7456,0.7456,14400000.0
2008-06-13 13:56:00,0.7456,0.7458,0.7456,0.7457,347500000.0
2008-06-13 13:57:00,0.7457,0.7458,0.7457,0.7457,238800000.0
2008-06-13 13:58:00,0.7457,0.7457,0.7456,0.7457,115500000.0
2008-06-13 13:59:00,0.7457,0.7458,0.7456,0.7456,194600000.0
2008-06-13 14:00:00,0.7457,0.7457,0.7456,0.7456,59400000.0
2008-06-13 14:01:00,0.7456,0.74575,0.7456,0.7457,162300000.0
2008-06-13 14:02:00,0.7457,0.7458,0.7456,0.7458,193500000.0
2008-06-13 14:03:00,0.7459,0.7459,0.7458,0.7459,62000000.0
2008-06-13 14:04:00,0.7459,0.746,0.7459,0.7459,67800000.0
2008-06-13 14:05:00,0.7459,0.746,0.7459,0.746,125100000.0
2008-06-13 14:06:00,0.746,0.746,0.746,0.746,3800000.0
2008-06-13 14:07:00,0.7459,0.746,0.7459,0.746,33800000.0
2008-06-13 14:08:00,0.746,0.7461,0.7459,0.7461,141900000.0
2008-06-13 14:09:00,0.7461,0.7466,0.74595,0.7466,209600000.0
2008-06-13 14:10:00,0.7466,0.7466,0.7462,0.7463,175200000.0
2008-06-13 14:11:00,0.7463,0.7464,0.7461,0.7461,235800000.0
2008-06-13 14:12:00,0.7462,0.7462,0.746,0.7461,193200000.0
2008-06-13 14:13:00,0.7461,0.7463,0.7461,0.7461,148200000.0
2008-06-13 14:14:00,0.7461,0.74615,0.7461,0.7461,35500000.0
2008-06-13 14:15:00,0.7461,0.7462,0.7461,0.7462,94600000.0
2008-06-13 14:16:00,0.7462,0.7462,0.7457,0.746,165700001.0
2008-06-13 14:17:00,0.746,0.7462,0.746,0.7461,88800000.0
2008-06-13 14:18:00,0.7461,0.7462,0.746,0.746,111200000.0
2008-06-13 14:19:00,0.7461,0.7461,0.746,0.7461,9200000.0
2008-06-13 14:20:00,0.7461,0.7461,0.7457,0.7457,120100000.0
2008-06-13 14:21:00,0.7457,0.7461,0.74565,0.74595,216200000.0
2008-06-13 14:22:00,0.74585,0.74595,0.7457,0.7459,65700000.0
2008-06-13 14:23:00,0.74595,0.7461,0.74565,0.746,281700000.0
2008-06-13 14:24:00,0.746,0.7461,0.7459,0.7461,97900000.0
2008-06-13 14:25:00,0.7461,0.7461,0.7461,0.7461,3400000.0
2008-06-13 14:26:00,0.7461,0.74615,0.74565,0.74595,92600000.0
2008-06-13 14:27:00,0.7459,0.7461,0.7457,0.746,182000000.0
2008-06-13 14:28:00,0.746,0.7461,0.746,0.7461,11800000.0
2008-06-13 14:29:00,0.7461,0.7461,0.7454,0.7454,12200000.0
2008-06-13 14:30:00,0.7451,0.7457,0.7451,0.7457,104000000.0
2008-06-13 14:31:00,0.7457,0.7461,0.7457,0.7461,109800000.0
2008-06-13 14:32:00,0.7461,0.74675,0.74585,0.7463,187600000.0
2008-06-13 14:33:00,0.74655,0.74685,0.74595,0.7465,316300000.0
2008-06-13 14:34:00,0.7465,0.7477,0.7465,0.7469,302299999.0
2008-06-13 14:35:00,0.7469,0.7474,0.7464,0.7465,263900000.0
2008-06-13 14:36:00,0.7464,0.7468,0.7464,0.7467,260900000.0
2008-06-13 14:37:00,0.7464,0.7466,0.7464,0.7466,201900000.0
2008-06-13 14:38:00,0.7466,0.7466,0.7464,0.74655,76499999.0
2008-06-13 14:39:00,0.7466,0.7468,0.7465,0.7466,95700000.0
2008-06-13 14:40:00,0.7465,0.7465,0.7463,0.7464,260000000.0
2008-06-13 14:41:00,0.7464,0.7466,0.7464,0.7466,127000000.0
2008-06-13 14:42:00,0.7466,0.7466,0.7464,0.7465,116100000.0
2008-06-13 14:43:00,0.7465,0.7467,0.7465,0.7467,96800000.0
2008-06-13 14:44:00,0.7467,0.7467,0.7463,0.7464,125900000.0
2008-06-13 14:45:00,0.7464,0.7465,0.7462,0.7465,188000000.0
2008-06-13 14:46:00,0.7465,0.7469,0.7465,0.7466,211300000.0
2008-06-13 14:47:00,0.74665,0.747,0.74665,0.7469,108900000.0
2008-06-13 14:48:00,0.7469,0.7472,0.74675,0.7471,198500000.0
2008-06-13 14:49:00,0.7471,0.7472,0.7471,0.7472,80700000.0
2008-06-13 14:50:00,0.7472,0.7472,0.7471,0.7472,44700000.0
2008-06-13 14:51:00,0.7471,0.7471,0.747,0.747,35500000.0
2008-06-13 14:52:00,0.747,0.7472,0.747,0.7471,90200000.0
2008-06-13 14:53:00,0.7471,0.7472,0.7466,0.7467,187700000.0
2008-06-13 14:54:00,0.7466,0.747,0.7465,0.7468,314400000.0
2008-06-13 14:55:00,0.7468,0.7471,0.7467,0.7471,76400000.0
2008-06-13 14:56:00,0.7472,0.7476,0.747,0.7476,115400000.0
2008-06-13 14:57:00,0.7476,0.7476,0.7473,0.74755,85900000.0
2008-06-13 14:58:00,0.74755,0.74785,0.74755,0.74775,60100000.0
2008-06-13 14:59:00,0.74775,0.7484,0.74775,0.74825,322400000.0
2008-06-13 15:00:00,0.74825,0.74825,0.7481,0.7482,252200000.0
2008-06-13 15:01:00,0.7482,0.7484,0.7481,0.7483,107000000.0
2008-06-13 15:02:00,0.7483,0.7484,0.7478,0.748,76200000.0
2008-06-13 15:03:00,0.748,0.7483,0.7478,0.7481,173500000.0
2008-06-13 15:04:00,0.7481,0.7481,0.7481,0.7481,16000000.0
2008-06-13 15:05:00,0.7481,0.7481,0.74695,0.7476,198100000.0
2008-06-13 15:06:00,0.7476,0.7476,0.7475,0.7475,22200000.0
2008-06-13 15:07:00,0.7475,0.74755,0.7473,0.74755,50400000.0
2008-06-13 15:08:00,0.7475,0.7477,0.7475,0.7477,61700000.0
2008-06-13 15:09:00,0.7477,0.7477,0.74755,0.7476,26200000.0
2008-06-13 15:10:00,0.7476,0.7478,0.7476,0.7477,56500000.0
2008-06-13 15:11:00,0.7477,0.7478,0.7477,0.7478,44800000.0
2008-06-13 15:12:00,0.7478,0.7478,0.7478,0.7478,31200000.0
2008-06-13 15:13:00,0.7478,0.7479,0.7478,0.7478,27300000.0
2008-06-13 15:14:00,0.7478,0.7478,0.7478,0.7478,52800000.0
2008-06-13 15:15:00,0.7478,0.7478,0.7477,0.7478,113400000.0
2008-06-13 15:16:00,0.74775,0.7478,0.7476,0.7476,163000000.0
2008-06-13 15:17:00,0.7476,0.7478,0.74725,0.7478,190200000.0
2008-06-13 15:18:00,0.7478,0.7478,0.7474,0.7474,160400000.0
2008-06-13 15:19:00,0.7474,0.7477,0.7474,0.7476,80800000.0
2008-06-13 15:20:00,0.7476,0.7477,0.7473,0.7475,149300000.0
2008-06-13 15:21:00,0.7475,0.7476,0.7472,0.7475,196600000.0
2008-06-13 15:22:00,0.7475,0.74775,0.7472,0.7472,225900000.0
2008-06-13 15:23:00,0.7472,0.7473,0.7465,0.74655,61800000.0
2008-06-13 15:24:00,0.74655,0.7469,0.74655,0.7467,37300000.0
2008-06-13 15:25:00,0.7467,0.747,0.7467,0.74685,118700000.0
2008-06-13 15:26:00,0.74685,0.7469,0.74685,0.7469,6300000.0
2008-06-13 15:27:00,0.74685,0.7469,0.7468,0.7469,52700000.0
2008-06-13 15:28:00,0.7469,0.747,0.7467,0.7469,67900000.0
2008-06-13 15:29:00,0.7468,0.7469,0.7468,0.7468,72400000.0
2008-06-13 15:30:00,0.7468,0.7469,0.7468,0.7468,56600000.0
2008-06-13 15:31:00,0.747,0.7471,0.7468,0.747,159700000.0
2008-06-13 15:32:00,0.747,0.747,0.747,0.747,51500000.0
2008-06-13 15:33:00,0.747,0.747,0.747,0.747,50300000.0
2008-06-13 15:34:00,0.747,0.747,0.747,0.747,25700000.0
2008-06-13 15:35:00,0.747,0.7471,0.747,0.747,33300000.0
2008-06-13 15:36:00,0.7471,0.7471,0.747,0.7471,75300000.0
2008-06-13 15:37:00,0.74705,0.74705,0.74705,0.74705,700000.0
2008-06-13 15:38:00,0.7471,0.7471,0.7471,0.7471,4900000.0
2008-06-13 15:39:00,0.7471,0.7474,0.7471,0.7474,103900000.0
2008-06-13 15:40:00,0.7475,0.7475,0.7474,0.7474,27400000.0
2008-06-13 15:41:00,0.7475,0.7475,0.7475,0.7475,31000000.0
2008-06-13 15:42:00,0.7475,0.7475,0.7475,0.7475,75600000.0
2008-06-13 15:43:00,0.7475,0.7475,0.7475,0.7475,91600000.0
2008-06-13 15:44:00,0.7475,0.7477,0.7475,0.7477,40100000.0
2008-06-13 15:45:00,0.7477,0.7483,0.7477,0.7477,257099999.0
2008-06-13 15:46:00,0.7477,0.7477,0.74705,0.7475,50900000.0
2008-06-13 15:47:00,0.7475,0.7476,0.74705,0.7475,71300000.0
2008-06-13 15:48:00,0.7475,0.7476,0.7475,0.7476,23700000.0
2008-06-13 15:49:00,0.7476,0.7476,0.7476,0.7476,4500000.0
2008-06-13 15:50:00,0.7476,0.7476,0.7476,0.7476,10200000.0
2008-06-13 15:51:00,0.74755,0.7476,0.7472,0.7475,48300000.0
2008-06-13 15:52:00,0.7474,0.7474,0.747,0.7472,119900000.0
2008-06-13 15:53:00,0.7473,0.7473,0.747,0.7472,174400000.0
2008-06-13 15:54:00,0.7473,0.7475,0.7473,0.7474,38200000.0
2008-06-13 15:55:00,0.7474,0.7481,0.7474,0.74805,185900000.0
2008-06-13 15:56:00,0.7481,0.7483,0.7481,0.7483,41600000.0
2008-06-13 15:57:00,0.7483,0.7483,0.7483,0.7483,48900000.0
2008-06-13 15:58:00,0.7483,0.7485,0.7483,0.7485,103700000.0
2008-06-13 15:59:00,0.7484,0.7485,0.7483,0.7483,122300000.0
2008-06-13 16:00:00,0.7483,0.7483,0.7483,0.7483,39700000.0
2008-06-13 16:01:00,0.7482,0.7484,0.7482,0.7484,45200000.0
2008-06-13 16:02:00,0.7484,0.7484,0.7482,0.7482,73900000.0
2008-06-13 16:03:00,0.7483,0.7483,0.7482,0.7483,19800000.0
2008-06-13 16:04:00,0.7483,0.7483,0.748,0.7481,84500000.0
2008-06-13 16:05:00,0.7481,0.7484,0.748,0.7484,93700000.0
2008-06-13 16:06:00,0.7484,0.7486,0.7484,0.7486,67200000.0
2008-06-13 16:07:00,0.7486,0.7488,0.7485,0.7486,133600000.0
2008-06-13 16:08:00,0.7486,0.7489,0.7485,0.7486,104700000.0
2008-06-13 16:09:00,0.7486,0.7487,0.7486,0.7486,85600000.0
2008-06-13 16:10:00,0.7486,0.7486,0.7483,0.7483,69500000.0
2008-06-13 16:11:00,0.7483,0.7485,0.7483,0.7483,67000000.0
2008-06-13 16:12:00,0.7483,0.7485,0.7483,0.7483,52800000.0
2008-06-13 16:13:00,0.7483,0.7484,0.7482,0.7483,116800000.0
2008-06-13 16:14:00,0.7483,0.7486,0.7483,0.7484,170100000.0
2008-06-13 16:15:00,0.7484,0.7484,0.7484,0.7484,18000000.0
2008-06-13 16:16:00,0.7484,0.7484,0.7483,0.7483,26500000.0
2008-06-13 16:17:00,0.7483,0.7483,0.7481,0.7483,40700000.0
2008-06-13 16:18:00,0.7483,0.7483,0.748,0.7482,68900000.0
2008-06-13 16:19:00,0.7481,0.7482,0.748,0.74805,85500000.0
2008-06-13 16:20:00,0.7481,0.7483,0.7481,0.7481,75800000.0
2008-06-13 16:21:00,0.7482,0.7485,0.7482,0.7483,52500000.0
2008-06-13 16:22:00,0.7483,0.7484,0.7483,0.7484,38600000.0
2008-06-13 16:23:00,0.7484,0.7486,0.7484,0.7485,72000000.0
2008-06-13 16:24:00,0.7485,0.7485,0.7483,0.7484,55400000.0
2008-06-13 16:25:00,0.7483,0.7483,0.7481,0.7481,27000000.0
2008-06-13 16:26:00,0.7481,0.7486,0.7481,0.7485,126199999.0
2008-06-13 16:27:00,0.7485,0.7485,0.7484,0.7485,24400000.0
2008-06-13 16:28:00,0.7485,0.7486,0.7485,0.7485,10800000.0
2008-06-13 16:29:00,0.74845,0.74845,0.74845,0.74845,700000.0
2008-06-13 16:30:00,0.74828,0.74853,0.74806,0.74806,24600000.0
2008-06-13 16:31:00,0.74845,0.7485,0.7483,0.7485,21200000.0
2008-06-13 16:32:00,0.7485,0.7485,0.7485,0.7485,600000.0
2008-06-13 16:33:00,0.7485,0.7486,0.7485,0.7485,29000000.0
2008-06-13 16:34:00,0.7485,0.7485,0.7485,0.7485,6300000.0
2008-06-13 16:35:00,0.7485,0.7485,0.7485,0.7485,4800000.0
2008-06-13 16:36:00,0.7484,0.7484,0.7484,0.7484,700000.0
2008-06-13 16:37:00,0.7484,0.7485,0.7482,0.7482,142800000.0
2008-06-13 16:38:00,0.7482,0.7483,0.7482,0.7483,52700000.0
2008-06-13 16:39:00,0.7483,0.7483,0.7483,0.7483,14400000.0
2008-06-13 16:40:00,0.7483,0.7483,0.7482,0.7482,32900000.0
2008-06-13 16:41:00,0.7482,0.7482,0.7482,0.7482,59900000.0
2008-06-13 16:42:00,0.7482,0.7482,0.748,0.748,92800000.0
2008-06-13 16:43:00,0.7481,0.7481,0.748,0.7481,6600000.0
2008-06-13 16:44:00,0.7479,0.7481,0.7477,0.7478,99600000.0
2008-06-13 16:45:00,0.7477,0.7478,0.7476,0.7478,127300000.0
2008-06-13 16:46:00,0.7478,0.7482,0.7478,0.7482,123000000.0
2008-06-13 16:47:00,0.7482,0.7482,0.7482,0.7482,19900000.0
2008-06-13 16:48:00,0.7482,0.7487,0.7482,0.7485,93300000.0
2008-06-13 16:49:00,0.7485,0.7486,0.7485,0.7486,19400000.0
2008-06-13 16:50:00,0.7486,0.7486,0.7484,0.7485,45000000.0
2008-06-13 16:51:00,0.7485,0.7485,0.7484,0.7485,14200000.0
2008-06-13 16:52:00,0.7484,0.7485,0.7484,0.7485,15400000.0
2008-06-13 16:53:00,0.7484,0.7484,0.74835,0.74835,12400000.0
2008-06-13 16:54:00,0.7485,0.7489,0.7485,0.7488,91000000.0
2008-06-13 16:55:00,0.7489,0.7489,0.7487,0.7488,175300000.0
2008-06-13 16:56:00,0.7488,0.7492,0.7488,0.7488,128200000.0
2008-06-13 16:57:00,0.7487,0.7489,0.7487,0.7488,75100000.0
2008-06-13 16:58:00,0.7488,0.7492,0.7488,0.7488,51200000.0
2008-06-13 16:59:00,0.7488,0.749,0.7488,0.749,131899998.0
2008-06-13 17:00:00,0.749,0.749,0.7483,0.7483,274300001.0
2008-06-13 17:01:00,0.7483,0.7484,0.7482,0.7483,157499999.0
2008-06-13 17:02:00,0.7483,0.7485,0.7483,0.7485,108100000.0
2008-06-13 17:03:00,0.7485,0.7485,0.7484,0.7485,116600000.0
2008-06-13 17:04:00,0.7485,0.7486,0.7485,0.7485,34000000.0
2008-06-13 17:05:00,0.74845,0.74845,0.7484,0.74845,15500000.0
2008-06-13 17:06:00,0.74815,0.74833,0.74794,0.74816,71600000.0
2008-06-13 17:07:00,0.74845,0.7485,0.74845,0.7485,17200000.0
2008-06-13 17:08:00,0.7486,0.7486,0.7484,0.7484,47100000.0
2008-06-13 17:09:00,0.7484,0.7484,0.7484,0.7484,15200000.0
2008-06-13 17:10:00,0.7484,0.7484,0.7483,0.7483,119800000.0
2008-06-13 17:11:00,0.7483,0.7484,0.7482,0.7484,144500000.0
2008-06-13 17:12:00,0.7484,0.7488,0.7484,0.7487,98700000.0
2008-06-13 17:13:00,0.7486,0.7486,0.7486,0.7486,1100000.0
2008-06-13 17:14:00,0.7486,0.7486,0.7486,0.7486,7900000.0
2008-06-13 17:15:00,0.7486,0.7486,0.7484,0.7484,15400000.0
2008-06-13 17:16:00,0.7484,0.7487,0.7484,0.7487,79900000.0
2008-06-13 17:17:00,0.7487,0.7487,0.7487,0.7487,12000000.0
2008-06-13 17:18:00,0.7487,0.7488,0.7487,0.7488,5100000.0
2008-06-13 17:19:00,0.74885,0.7493,0.7488,0.7493,17900000.0
2008-06-13 17:20:00,0.7493,0.7493,0.74865,0.74865,17000000.0
2008-06-13 17:21:00,0.74865,0.749,0.7485,0.749,50200000.0
2008-06-13 17:22:00,0.749,0.7491,0.7487,0.7491,73700000.0
2008-06-13 17:23:00,0.7491,0.7499,0.7491,0.7498,40100000.0
2008-06-13 17:24:00,0.7498,0.75005,0.7491,0.75,38700000.0
2008-06-13 17:25:00,0.75,0.7504,0.7498,0.75035,59800000.0
2008-06-13 17:26:00,0.7503,0.7504,0.7498,0.7502,35100000.0
2008-06-13 17:27:00,0.75015,0.7502,0.75,0.7502,17200000.0
2008-06-13 17:28:00,0.75015,0.75015,0.75005,0.75005,12800000.0
2008-06-13 17:29:00,0.75005,0.75005,0.7498,0.74985,16100000.0
2008-06-13 17:30:00,0.7497,0.74985,0.74945,0.7498,18200000.0
2008-06-13 17:31:00,0.74985,0.74985,0.74945,0.7498,30400000.0
2008-06-13 17:32:00,0.74965,0.75,0.74955,0.7497,25100000.0
2008-06-13 17:33:00,0.74965,0.75,0.74945,0.74955,34100000.0
2008-06-13 17:34:00,0.74955,0.7496,0.74925,0.74955,14500000.0
2008-06-13 17:35:00,0.74955,0.7499,0.74955,0.7498,17600000.0
2008-06-13 17:36:00,0.7498,0.7498,0.74965,0.74965,8200000.0
2008-06-13 17:37:00,0.74965,0.7497,0.74915,0.7492,14000000.0
2008-06-13 17:38:00,0.7492,0.7494,0.749,0.749,57300000.0
2008-06-13 17:39:00,0.749,0.74935,0.749,0.7492,62500000.0
2008-06-13 17:40:00,0.7493,0.7493,0.7491,0.7492,37100000.0
2008-06-13 17:41:00,0.7492,0.7492,0.7491,0.7492,5600000.0
2008-06-13 17:42:00,0.74875,0.74919,0.74875,0.74887,19300000.0
2008-06-13 17:43:00,0.7492,0.7495,0.7492,0.7495,18000000.0
2008-06-13 17:44:00,0.7495,0.7495,0.7495,0.7495,3600000.0
2008-06-13 17:45:00,0.74945,0.74945,0.74945,0.74945,700000.0
2008-06-13 17:46:00,0.7495,0.7498,0.7495,0.7498,13100000.0
2008-06-13 17:47:00,0.7498,0.75005,0.7496,0.75,44700000.0
2008-06-13 17:48:00,0.75005,0.7501,0.75005,0.7501,3200000.0
2008-06-13 17:49:00,0.7501,0.7504,0.7501,0.7504,14400000.0
2008-06-13 17:50:00,0.75015,0.75045,0.75,0.7504,23400000.0
2008-06-13 17:51:00,0.7504,0.7504,0.75,0.7501,18300000.0
2008-06-13 17:52:00,0.75015,0.7502,0.75,0.75,12000000.0
2008-06-13 17:53:00,0.75015,0.7503,0.75,0.75005,10200000.0
2008-06-13 17:54:00,0.75005,0.7502,0.75,0.75015,6700000.0
2008-06-13 17:55:00,0.7501,0.75015,0.75,0.7501,3600000.0
2008-06-13 17:56:00,0.75005,0.7501,0.75005,0.7501,1800000.0
2008-06-13 17:57:00,0.75005,0.75005,0.75005,0.75005,1800000.0
2008-06-13 17:58:00,0.75005,0.75005,0.7499,0.75005,6800000.0
2008-06-13 17:59:00,0.75,0.7501,0.74995,0.7501,10800000.0
2008-06-13 18:00:00,0.7501,0.7501,0.75,0.75,2300000.0
2008-06-13 18:01:00,0.75,0.7501,0.75,0.7501,2700000.0
2008-06-13 18:02:00,0.7501,0.7501,0.75,0.75,4700000.0
2008-06-13 18:03:00,0.75,0.7501,0.7498,0.75,12400000.0
2008-06-13 18:04:00,0.75,0.7501,0.74995,0.75,9200000.0
2008-06-13 18:05:00,0.74994,0.74997,0.74973,0.74973,36100000.0
2008-06-13 18:06:00,0.75,0.75,0.74995,0.75,2100000.0
2008-06-13 18:07:00,0.74995,0.74995,0.7498,0.7499,8600000.0
2008-06-13 18:08:00,0.75,0.75,0.75,0.75,300000.0
2008-06-13 18:09:00,0.74985,0.75,0.7493,0.7493,8000000.0
2008-06-13 18:10:00,0.7493,0.74965,0.7492,0.7493,11600000.0
2008-06-13 18:11:00,0.7493,0.7495,0.7493,0.7495,9500000.0
2008-06-13 18:12:00,0.7494,0.7494,0.7494,0.7494,900000.0
2008-06-13 18:13:00,0.74935,0.7497,0.74935,0.7496,10500000.0
2008-06-13 18:14:00,0.74965,0.75,0.7494,0.7498,6600000.0
2008-06-13 18:15:00,0.7499,0.7499,0.7498,0.7498,1100000.0
2008-06-13 18:16:00,0.7498,0.74985,0.7498,0.74985,2600000.0
2008-06-13 18:17:00,0.75,0.75,0.7498,0.75,2000000.0
2008-06-13 18:18:00,0.7499,0.7499,0.7498,0.7498,1800000.0
2008-06-13 18:19:00,0.7498,0.7498,0.7497,0.7497,2400000.0
2008-06-13 18:20:00,0.7497,0.7497,0.7497,0.7497,1200000.0
2008-06-13 18:21:00,0.74955,0.74955,0.74955,0.74955,600000.0
2008-06-13 18:22:00,0.74946,0.74961,0.74932,0.74935,26600000.0
2008-06-13 18:23:00,0.74955,0.7497,0.7495,0.7497,2100000.0
2008-06-13 18:24:00,0.7495,0.7495,0.7495,0.7495,600000.0
2008-06-13 18:25:00,0.74948,0.74951,0.74925,0.74951,19900000.0
2008-06-13 18:26:00,0.74952,0.74952,0.74922,0.74937,51900000.0
2008-06-13 18:27:00,0.7494,0.74948,0.74916,0.74919,38000000.0
2008-06-13 18:28:00,0.74955,0.7496,0.74955,0.7496,7200000.0
2008-06-13 18:29:00,0.74955,0.74955,0.7494,0.7494,5000000.0
2008-06-13 18:30:00,0.7494,0.7494,0.7493,0.7493,1800000.0
2008-06-13 18:31:00,0.7492,0.7492,0.7492,0.7492,1200000.0
2008-06-13 18:32:00,0.7493,0.7493,0.7493,0.7493,4800000.0
2008-06-13 18:33:00,0.7492,0.7492,0.7492,0.7492,600000.0
2008-06-13 18:34:00,0.7493,0.7493,0.7493,0.7493,5100000.0
2008-06-13 18:35:00,0.7493,0.7495,0.7493,0.7495,3200000.0
2008-06-13 18:36:00,0.7495,0.74965,0.74925,0.74925,14000000.0
2008-06-13 18:37:00,0.74925,0.7494,0.7491,0.7494,3200000.0
2008-06-13 18:38:00,0.7494,0.7495,0.7494,0.7495,2500000.0
2008-06-13 18:39:00,0.74955,0.7498,0.74955,0.7498,17400000.0
2008-06-13 18:40:00,0.7498,0.7498,0.7497,0.7497,4000000.0
2008-06-13 18:41:00,0.7497,0.7497,0.74915,0.74945,6700000.0
2008-06-13 18:42:00,0.74945,0.7495,0.7493,0.7493,9400000.0
2008-06-13 18:43:00,0.74925,0.74945,0.74925,0.74945,3800000.0
2008-06-13 18:44:00,0.7495,0.7495,0.7495,0.7495,300000.0
2008-06-13 18:45:00,0.74945,0.7495,0.7493,0.74945,12200000.0
2008-06-13 18:46:00,0.74945,0.7495,0.74945,0.7495,1700000.0
2008-06-13 18:47:00,0.7495,0.7497,0.7495,0.7496,4500000.0
2008-06-13 18:48:00,0.7496,0.7497,0.7496,0.7497,600000.0
2008-06-13 18:49:00,0.7495,0.7495,0.7495,0.7495,600000.0
2008-06-13 18:50:00,0.74955,0.74955,0.7495,0.7495,1200000.0
2008-06-13 18:51:00,0.7495,0.7495,0.7495,0.7495,600000.0
2008-06-13 18:52:00,0.74985,0.74985,0.7497,0.7497,8200000.0
2008-06-13 18:53:00,0.7497,0.7497,0.74965,0.74965,1700000.0
2008-06-13 18:54:00,0.74965,0.7497,0.74965,0.7497,1200000.0
2008-06-13 18:55:00,0.7497,0.75,0.7497,0.75,5400000.0
2008-06-13 18:56:00,0.75,0.75,0.75,0.75,3200000.0
2008-06-13 18:57:00,0.75,0.7502,0.7499,0.7499,9100000.0
2008-06-13 18:58:00,0.7499,0.75005,0.74985,0.74985,13100000.0
2008-06-13 18:59:00,0.7499,0.7501,0.7498,0.75,29700000.0
2008-06-13 19:00:00,0.75,0.75005,0.74985,0.7499,8500000.0
2008-06-13 19:01:00,0.7499,0.7499,0.7499,0.7499,1600000.0
2008-06-13 19:02:00,0.7499,0.75025,0.74985,0.75005,33000000.0
2008-06-13 19:03:00,0.75005,0.75025,0.7499,0.75025,8800000.0
2008-06-13 19:04:00,0.75025,0.75045,0.7501,0.75035,15500000.0
2008-06-13 19:05:00,0.75025,0.75035,0.75025,0.7503,6300000.0
2008-06-13 19:06:00,0.75025,0.75035,0.7502,0.7503,12400000.0
2008-06-13 19:07:00,0.7503,0.7503,0.75005,0.7502,22900000.0
2008-06-13 19:08:00,0.7502,0.7502,0.7499,0.75,29600000.0
2008-06-13 19:09:00,0.75,0.75,0.75,0.75,1300000.0
2008-06-13 19:10:00,0.75,0.75,0.75,0.75,1800000.0
2008-06-13 19:11:00,0.7501,0.7501,0.7501,0.7501,300000.0
2008-06-13 19:12:00,0.74995,0.7501,0.7499,0.7501,5500000.0
2008-06-13 19:13:00,0.75,0.75,0.74995,0.74995,11700000.0
2008-06-13 19:14:00,0.75,0.75005,0.74985,0.75005,25600000.0
2008-06-13 19:15:00,0.75005,0.75005,0.7499,0.75,28100000.0
2008-06-13 19:16:00,0.75,0.75015,0.75,0.7501,3200000.0
2008-06-13 19:17:00,0.7501,0.7503,0.7501,0.7503,17100000.0
2008-06-13 19:18:00,0.7504,0.7504,0.7501,0.7503,39500000.0
2008-06-13 19:19:00,0.7503,0.7504,0.7503,0.7504,8700000.0
2008-06-13 19:20:00,0.7503,0.7504,0.7501,0.7502,163500000.0
2008-06-13 19:21:00,0.7502,0.7504,0.7502,0.7503,149500000.0
2008-06-13 19:22:00,0.7502,0.7502,0.7499,0.75,129300000.0
2008-06-13 19:23:00,0.75,0.7501,0.75,0.7501,9900000.0
2008-06-13 19:24:00,0.75,0.75,0.7497,0.7499,84800000.0
2008-06-13 19:25:00,0.7499,0.7499,0.7499,0.7499,1900000.0
2008-06-13 19:26:00,0.7499,0.7499,0.7499,0.7499,15200000.0
2008-06-13 19:27:00,0.7499,0.7499,0.7499,0.7499,9500000.0
2008-06-13 19:28:00,0.7499,0.7499,0.7499,0.7499,9700000.0
2008-06-13 19:29:00,0.7499,0.7499,0.7499,0.7499,17700000.0
2008-06-13 19:30:00,0.7499,0.7499,0.7499,0.7499,5700000.0
2008-06-13 19:31:00,0.74967,0.74976,0.74933,0.74953,163700000.0
2008-06-13 19:32:00,0.7499,0.7499,0.7499,0.7499,5700000.0
2008-06-13 19:33:00,0.7499,0.7499,0.7499,0.7499,5700000.0
2008-06-13 19:34:00,0.74965,0.7499,0.74965,0.7499,3300000.0
2008-06-13 19:35:00,0.7499,0.7499,0.7499,0.7499,5700000.0
2008-06-13 19:36:00,0.7502,0.7502,0.7499,0.7499,27100000.0
2008-06-13 19:37:00,0.7499,0.7499,0.7499,0.7499,3700000.0
2008-06-13 19:38:00,0.7499,0.7499,0.74975,0.7499,11600000.0
2008-06-13 19:39:00,0.7501,0.7501,0.7501,0.7501,3800000.0
2008-06-13 19:40:00,0.7501,0.7502,0.7501,0.7502,5400000.0
2008-06-13 19:41:00,0.74995,0.7502,0.74995,0.7502,2500000.0
2008-06-13 19:42:00,0.7502,0.7502,0.7502,0.7502,8000000.0
2008-06-13 19:43:00,0.7502,0.7502,0.7502,0.7502,1600000.0
2008-06-13 19:44:00,0.74995,0.7502,0.74995,0.7502,3400000.0
2008-06-13 19:45:00,0.74995,0.74995,0.74995,0.74995,1800000.0
2008-06-13 19:46:00,0.74995,0.7504,0.74995,0.7502,13000000.0
2008-06-13 19:47:00,0.74976,0.75,0.74972,0.75,58900000.0
2008-06-13 19:48:00,0.7502,0.7502,0.7502,0.7502,1600000.0
2008-06-13 19:49:00,0.7503,0.7503,0.7503,0.7503,2200000.0
2008-06-13 19:50:00,0.7503,0.7503,0.7503,0.7503,2200000.0
2008-06-13 19:51:00,0.7503,0.7503,0.7503,0.7503,6200000.0
2008-06-13 19:52:00,0.7503,0.7503,0.7503,0.7503,2700000.0
2008-06-13 19:53:00,0.7503,0.7503,0.7503,0.7503,12200000.0
2008-06-13 19:54:00,0.74973,0.75,0.74952,0.74963,93300000.0
2008-06-13 19:55:00,0.7503,0.7503,0.7501,0.7501,42800000.0
2008-06-13 19:56:00,0.7501,0.7502,0.7501,0.7502,4900000.0
2008-06-13 19:57:00,0.7502,0.7502,0.74995,0.7502,8500000.0
2008-06-13 19:58:00,0.7502,0.7502,0.7502,0.7502,8900000.0
2008-06-13 19:59:00,0.75,0.7502,0.75,0.7502,11400000.0
2008-06-13 20:00:00,0.7503,0.7503,0.7501,0.7503,15000000.0
2008-06-13 20:01:00,0.7503,0.7503,0.7503,0.7503,400000.0
2008-06-13 20:02:00,0.7502,0.7502,0.75,0.75,54900000.0
2008-06-13 20:03:00,0.75,0.7503,0.75,0.75,31600000.0
2008-06-13 20:04:00,0.75,0.75,0.75,0.75,2800000.0
2008-06-13 20:05:00,0.7499,0.7499,0.7499,0.7499,1200000.0
2008-06-13 20:06:00,0.74995,0.75,0.7499,0.75,49000000.0
2008-06-13 20:07:00,0.7501,0.7501,0.75,0.75,600000.0
2008-06-13 20:08:00,0.74985,0.75,0.74985,0.75,12400000.0
2008-06-13 20:09:00,0.75,0.7502,0.75,0.75,11200000.0
2008-06-13 20:10:00,0.75,0.7501,0.75,0.7501,15000000.0
2008-06-13 20:11:00,0.7501,0.7501,0.75,0.75,22800000.0
2008-06-13 20:12:00,0.75,0.75,0.75,0.75,3600000.0
2008-06-13 20:13:00,0.7499,0.75,0.74985,0.7499,9700000.0
2008-06-13 20:14:00,0.74985,0.74985,0.74985,0.74985,600000.0
2008-06-13 20:15:00,0.7499,0.75,0.7499,0.75,8500000.0
2008-06-13 20:16:00,0.75,0.75,0.7499,0.7499,6100000.0
2008-06-13 20:17:00,0.7499,0.7499,0.7497,0.7497,14600000.0
2008-06-13 20:18:00,0.7497,0.7497,0.7497,0.7497,31100000.0
2008-06-13 20:19:00,0.7497,0.7497,0.7497,0.7497,19300000.0
2008-06-13 20:20:00,0.7497,0.7497,0.7495,0.7495,23800000.0
2008-06-13 20:21:00,0.7495,0.74975,0.7495,0.74975,20700000.0
2008-06-13 20:22:00,0.7497,0.74975,0.7497,0.74975,5300000.0
2008-06-13 20:23:00,0.7497,0.74975,0.7495,0.7496,42700000.0
2008-06-13 20:24:00,0.7496,0.7496,0.7496,0.7496,13200000.0
2008-06-13 20:25:00,0.7496,0.74965,0.7495,0.7495,32500000.0
2008-06-13 20:26:00,0.7495,0.7497,0.7495,0.7497,8500000.0
2008-06-13 20:27:00,0.7497,0.7497,0.7495,0.7495,14100000.0
2008-06-13 20:28:00,0.7495,0.7495,0.7495,0.7495,14000000.0
2008-06-13 20:29:00,0.7495,0.7495,0.7494,0.7495,6500000.0
2008-06-13 20:30:00,0.7494,0.7494,0.7494,0.7494,600000.0
2008-06-13 20:31:00,0.7495,0.7495,0.7495,0.7495,2800000.0
2008-06-13 20:32:00,0.7494,0.7494,0.7494,0.7494,1200000.0
2008-06-13 20:33:00,0.74947,0.74951,0.7493,0.7494,175799999.0
2008-06-13 20:34:00,0.74943,0.74954,0.74939,0.7495,49200000.0
2008-06-13 20:35:00,0.74947,0.74947,0.74926,0.7493,58000000.0
2008-06-13 20:36:00,0.7495,0.74965,0.7495,0.74965,2400000.0
2008-06-13 20:37:00,0.74965,0.74965,0.7495,0.74955,7700000.0
2008-06-13 20:38:00,0.7496,0.7496,0.7495,0.7495,3800000.0
2008-06-13 20:39:00,0.7495,0.7495,0.74935,0.74935,8600000.0
2008-06-13 20:40:00,0.7492,0.7493,0.749,0.7491,106700000.0
2008-06-13 20:41:00,0.7492,0.7493,0.7491,0.7491,22300000.0
2008-06-13 20:42:00,0.7491,0.7491,0.7491,0.7491,3500000.0
2008-06-13 20:43:00,0.7491,0.7492,0.749,0.749,57600000.0
2008-06-13 20:44:00,0.7491,0.7491,0.7489,0.7489,32000000.0
2008-06-13 20:45:00,0.7489,0.7491,0.7489,0.7491,43600000.0
2008-06-13 20:46:00,0.7491,0.7492,0.7491,0.7492,27500000.0
2008-06-13 20:47:00,0.7492,0.7492,0.7491,0.7491,21000000.0
2008-06-13 20:48:00,0.7491,0.7491,0.749,0.749,32200000.0
2008-06-13 20:49:00,0.749,0.74915,0.749,0.74915,74900000.0
2008-06-13 20:50:00,0.7491,0.7491,0.7491,0.7491,12400000.0
2008-06-13 20:51:00,0.7491,0.7491,0.7491,0.7491,27700000.0
2008-06-13 20:52:00,0.7491,0.7493,0.7491,0.7491,35100000.0
2008-06-13 20:53:00,0.7491,0.7491,0.7491,0.7491,27500000.0
2008-06-13 20:54:00,0.7491,0.7491,0.7491,0.7491,33400000.0
2008-06-13 20:55:00,0.749,0.7491,0.749,0.7491,17900000.0
2008-06-13 20:56:00,0.7492,0.7492,0.7492,0.7492,9300000.0
2008-06-13 20:57:00,0.7492,0.7492,0.7492,0.7492,300000.0
2008-06-13 20:58:00,0.74905,0.7492,0.74905,0.7492,27000000.0
2008-06-13 20:59:00,0.7492,0.7492,0.7491,0.7491,145699998.0
2008-06-13 21:00:00,0.7491,0.7492,0.7491,0.7492,89300000.0
2008-06-13 21:01:00,0.7492,0.7492,0.7492,0.7492,23700000.0
2008-06-13 21:02:00,0.7492,0.7493,0.7491,0.7491,17300000.0
2008-06-13 21:03:00,0.7491,0.7491,0.7491,0.7491,6000000.0
2008-06-13 21:04:00,0.74895,0.74895,0.74895,0.74895,600000.0
2008-06-13 21:05:00,0.74885,0.749,0.74885,0.749,5800000.0
2008-06-13 21:06:00,0.749,0.749,0.7489,0.7489,21500000.0
2008-06-13 21:07:00,0.7489,0.7489,0.7489,0.7489,4400000.0
2008-06-13 21:08:00,0.7489,0.7489,0.7489,0.7489,10100000.0
2008-06-13 21:09:00,0.7489,0.7492,0.7489,0.7492,106500000.0
2008-06-13 21:10:00,0.7492,0.7492,0.749,0.7492,150400000.0
2008-06-13 21:11:00,0.7491,0.7493,0.7491,0.7493,7300000.0
2008-06-13 21:12:00,0.7492,0.7492,0.7492,0.7492,900000.0
2008-06-13 21:13:00,0.7492,0.7493,0.7492,0.7493,144300000.0
2008-06-13 21:14:00,0.7493,0.7493,0.7493,0.7493,300000.0
2008-06-13 21:15:00,0.7491,0.7491,0.7491,0.7491,600000.0
2008-06-13 21:16:00,0.7491,0.7493,0.7491,0.7493,3200000.0
2008-06-13 21:17:00,0.7494,0.7495,0.7494,0.7495,15000000.0
2008-06-13 21:18:00,0.74911,0.7492,0.74906,0.74911,18300000.0
2008-06-13 21:19:00,0.7495,0.7495,0.7494,0.7494,38700000.0
2008-06-13 21:20:00,0.7494,0.7496,0.7494,0.7495,103300000.0
2008-06-13 21:21:00,0.7495,0.7496,0.7495,0.7496,10300000.0
2008-06-13 21:22:00,0.7496,0.7497,0.7495,0.7495,38000000.0
2008-06-13 21:23:00,0.74905,0.74934,0.74905,0.74925,270799998.0
2008-06-13 21:24:00,0.74925,0.74931,0.74902,0.74919,283400001.0
2008-06-13 21:25:00,0.7493,0.7494,0.7493,0.7493,51300000.0
2008-06-13 21:26:00,0.7493,0.7493,0.7492,0.7492,18700000.0
2008-06-13 21:27:00,0.7492,0.7492,0.7492,0.7492,98100000.0
2008-06-13 21:28:00,0.7492,0.7492,0.7492,0.7492,600000.0
2008-06-13 21:29:00,0.74915,0.7492,0.74915,0.7492,25000000.0
2008-06-13 21:30:00,0.7491,0.7491,0.7491,0.7491,14900000.0
2008-06-13 21:31:00,0.7491,0.7491,0.7491,0.7491,5200000.0
2008-06-13 21:32:00,0.7491,0.7491,0.749,0.74905,33700000.0
2008-06-13 21:33:00,0.74905,0.7492,0.749,0.7491,129300000.0
2008-06-13 21:34:00,0.7493,0.7493,0.7492,0.7492,6900000.0
2008-06-13 21:35:00,0.7492,0.7492,0.7492,0.7492,300000.0
2008-06-13 21:36:00,0.74895,0.7492,0.7487,0.7492,47800000.0
2008-06-13 21:37:00,0.7492,0.7492,0.74875,0.7492,5700000.0
2008-06-13 21:38:00,0.74862,0.74889,0.74862,0.74877,151700000.0
2008-06-13 21:39:00,0.74885,0.74885,0.74885,0.74885,600000.0
2008-06-13 21:40:00,0.7488,0.7492,0.7488,0.7492,15300000.0
2008-06-13 21:41:00,0.7492,0.7492,0.7488,0.7492,5100000.0
2008-06-13 21:42:00,0.7492,0.7492,0.7492,0.7492,3900000.0
2008-06-13 21:43:00,0.7492,0.7492,0.7492,0.7492,900000.0
2008-06-13 21:44:00,0.749,0.7492,0.749,0.7492,1800000.0
2008-06-13 21:45:00,0.7492,0.7492,0.7492,0.7492,1800000.0
2008-06-13 21:46:00,0.7492,0.7492,0.749,0.7492,1200000.0
2008-06-13 21:47:00,0.7487,0.7487,0.7487,0.7487,600000.0
2008-06-13 21:48:00,0.74868,0.74872,0.74824,0.74872,202599995.0
2008-06-13 21:49:00,0.74867,0.74877,0.74844,0.74867,105699999.0
2008-06-13 21:50:00,0.74887,0.74903,0.74867,0.74883,27100000.0
2008-06-13 21:51:00,0.7487,0.7487,0.7487,0.7487,1400000.0
2008-06-13 21:52:00,0.74875,0.749,0.74875,0.749,3300000.0
2008-06-13 21:53:00,0.74865,0.7487,0.74865,0.7487,12600000.0
2008-06-13 21:54:00,0.7487,0.7492,0.7487,0.7487,43900000.0
2008-06-13 21:55:00,0.7488,0.7492,0.7488,0.7488,18700000.0
2008-06-13 21:56:00,0.7492,0.7492,0.7492,0.7492,1800000.0
2008-06-13 21:57:00,0.7492,0.7492,0.7492,0.7492,2100000.0
2008-06-13 21:58:00,0.749,0.74905,0.749,0.74905,1200000.0
2008-06-13 21:59:00,0.74904,0.74907,0.74878,0.74892,22400000.0
2008-06-13 22:00:00,0.7491,0.7492,0.7491,0.7492,6700000.0
2008-06-13 22:01:00,0.7492,0.7492,0.7492,0.7492,1200000.0
2008-06-13 22:02:00,0.7492,0.7492,0.7492,0.7492,2700000.0
2008-06-13 22:03:00,0.7492,0.7492,0.7492,0.7492,300000.0
2008-06-13 22:04:00,0.7491,0.7492,0.7491,0.7491,11700000.0
2008-06-13 22:05:00,0.7492,0.7495,0.7491,0.7495,66300000.0
2008-06-13 22:06:00,0.7496,0.7496,0.7495,0.7496,9800000.0
2008-06-13 22:07:00,0.7495,0.7496,0.7494,0.7495,34300000.0
2008-06-13 22:08:00,0.7496,0.7496,0.74945,0.74945,5000000.0
2008-06-13 22:09:00,0.7496,0.7496,0.74945,0.74945,3300000.0
2008-06-13 22:10:00,0.74945,0.7496,0.74945,0.7496,4500000.0
2008-06-13 22:11:00,0.74945,0.7496,0.74945,0.74945,5700000.0
2008-06-13 22:12:00,0.7496,0.7496,0.74945,0.7496,24600000.0
2008-06-13 22:13:00,0.7496,0.7496,0.7496,0.7496,32800000.0
2008-06-13 22:14:00,0.7496,0.7496,0.7496,0.7496,24000000.0
2008-06-13 22:15:00,0.7496,0.7496,0.7496,0.7496,12000000.0
2008-06-13 22:16:00,0.7496,0.7496,0.7496,0.7496,27200000.0
2008-06-13 22:17:00,0.7496,0.7497,0.7496,0.7497,58600000.0
2008-06-13 22:18:00,0.7497,0.7498,0.7497,0.74975,21100000.0
2008-06-13 22:19:00,0.7498,0.7501,0.74975,0.7498,20100000.0
2008-06-13 22:20:00,0.7498,0.7498,0.7498,0.7498,10200000.0
2008-06-13 22:21:00,0.74965,0.74965,0.74965,0.74965,600000.0
2008-06-13 22:22:00,0.74965,0.75,0.74965,0.7499,29100000.0
2008-06-13 22:23:00,0.7499,0.7499,0.7499,0.7499,12200000.0
2008-06-13 22:24:00,0.74957,0.74972,0.74948,0.74957,188199998.0
2008-06-13 22:25:00,0.7497,0.7499,0.7497,0.7499,11800000.0
2008-06-13 22:26:00,0.7495,0.74962,0.7495,0.74957,78300000.0
2008-06-13 22:27:00,0.7499,0.7499,0.74915,0.7492,67788000.0
2008-06-13 22:28:00,0.7492,0.7493,0.7492,0.7493,12400000.0
2008-06-13 22:29:00,0.7493,0.7494,0.7493,0.7494,18900000.0
2008-06-13 22:30:00,0.7495,0.7495,0.7495,0.7495,600000.0
2008-06-13 22:31:00,0.7493,0.7497,0.7493,0.7496,50300000.0
2008-06-13 22:32:00,0.7496,0.7497,0.7496,0.7497,900000.0
2008-06-13 22:33:00,0.7497,0.7497,0.7496,0.7496,5700000.0
2008-06-13 22:34:00,0.7494,0.7494,0.7494,0.7494,600000.0
2008-06-13 22:35:00,0.74933,0.74945,0.74931,0.74943,26400000.0
2008-06-13 22:36:00,0.74947,0.74947,0.74937,0.74938,51900000.0
2008-06-13 22:37:00,0.7497,0.7497,0.7496,0.7496,6100000.0
2008-06-13 22:38:00,0.7497,0.7497,0.7497,0.7497,900000.0
2008-06-13 22:39:00,0.7496,0.75,0.7496,0.75,58100000.0
2008-06-13 22:40:00,0.75,0.75,0.75,0.75,300000.0
2008-06-13 22:41:00,0.7497,0.75,0.7497,0.75,1200000.0
2008-06-13 22:42:00,0.7499,0.75,0.7499,0.75,6100000.0
2008-06-13 22:43:00,0.7498,0.7499,0.7498,0.7499,11800000.0
2008-06-13 22:44:00,0.7499,0.75,0.7499,0.75,9000000.0
2008-06-13 22:45:00,0.7499,0.75,0.7499,0.75,9000000.0
2008-06-13 22:46:00,0.75,0.75,0.75,0.75,6000000.0
2008-06-13 22:47:00,0.75,0.7501,0.75,0.7501,5200000.0
2008-06-13 22:48:00,0.75,0.75,0.75,0.75,13500000.0
2008-06-13 22:49:00,0.74961,0.7499,0.74954,0.74954,69000000.0
2008-06-13 22:50:00,0.75,0.75,0.75,0.75,23100000.0
2008-06-13 22:51:00,0.7501,0.7501,0.75,0.75,16400000.0
2008-06-13 22:52:00,0.75,0.75,0.75,0.75,5400000.0
2008-06-13 22:53:00,0.75,0.75,0.75,0.75,300000.0
2008-06-13 22:54:00,0.75,0.75,0.75,0.75,2100000.0
2008-06-13 22:55:00,0.75,0.75,0.7499,0.7499,4200000.0
2008-06-13 22:56:00,0.7496,0.7496,0.7491,0.7492,26000000.0
2008-06-13 22:57:00,0.74905,0.7491,0.74892,0.74892,82200000.0
2008-06-13 22:58:00,0.7489,0.74902,0.7489,0.74893,88300000.0
2008-06-13 22:59:00,0.749,0.749,0.749,0.749,9900000.0
2008-06-16 00:00:00,0.7512,0.7513,0.7512,0.7513,95500000.0
2008-06-16 00:01:00,0.7512,0.7514,0.7512,0.7514,95500000.0
2008-06-16 00:04:00,0.7516,0.7517,0.7512,0.7514,95500000.0
2008-06-16 00:05:00,0.7516,0.7516,0.7513,0.7513,95500000.0
2008-06-16 00:06:00,0.7512,0.7512,0.751,0.751,95500000.0
2008-06-16 00:07:00,0.7511,0.7511,0.751,0.751,95500000.0
2008-06-16 00:09:00,0.7511,0.7518,0.751,0.751,95500000.0
2008-06-16 00:10:00,0.7511,0.7511,0.7511,0.7511,95500000.0
2008-06-16 00:12:00,0.7512,0.7512,0.7512,0.7512,95500000.0
2008-06-16 00:14:00,0.7511,0.7511,0.7511,0.7511,95500000.0
2008-06-16 00:15:00,0.751,0.751,0.751,0.751,95500000.0
2008-06-16 00:18:00,0.7506,0.7508,0.7505,0.7505,95500000.0
2008-06-16 00:19:00,0.7506,0.7506,0.7505,0.7505,95500000.0
2008-06-16 00:21:00,0.7504,0.751,0.7504,0.7505,95500000.0
2008-06-16 00:22:00,0.7506,0.7506,0.7505,0.7505,95500000.0
2008-06-16 00:23:00,0.7506,0.7506,0.7506,0.7506,95500000.0
2008-06-16 00:27:00,0.7503,0.7506,0.7503,0.7505,95500000.0
2008-06-16 00:28:00,0.7503,0.7505,0.7503,0.7504,95500000.0
2008-06-16 00:29:00,0.7506,0.7506,0.7501,0.7506,95500000.0
2008-06-16 00:33:00,0.7507,0.7507,0.7507,0.7507,95500000.0
2008-06-16 00:34:00,0.7512,0.7512,0.7508,0.7508,95500000.0
2008-06-16 00:36:00,0.7507,0.7507,0.7507,0.7507,95500000.0
2008-06-16 00:44:00,0.7506,0.7506,0.7504,0.7504,95500000.0
2008-06-16 00:45:00,0.7505,0.7505,0.7505,0.7505,95500000.0
2008-06-16 00:46:00,0.7502,0.7502,0.7502,0.7502,95500000.0
2008-06-16 00:48:00,0.7501,0.7513,0.7501,0.7507,95500000.0
2008-06-16 00:49:00,0.7506,0.7508,0.7505,0.7506,95500000.0
2008-06-16 00:50:00,0.7505,0.7505,0.7505,0.7505,95500000.0
2008-06-16 00:51:00,0.7507,0.7507,0.7506,0.7506,95500000.0
2008-06-16 00:58:00,0.7508,0.7508,0.7507,0.7508,95500000.0
2008-06-16 00:59:00,0.7507,0.7509,0.7505,0.7506,95500000.0
2008-06-16 01:00:00,0.7504,0.7504,0.7504,0.7504,95500000.0
2008-06-16 01:01:00,0.7503,0.7503,0.7498,0.7502,95500000.0
2008-06-16 01:02:00,0.75,0.75,0.7498,0.7499,95500000.0
2008-06-16 01:03:00,0.75,0.7501,0.7498,0.7501,95500000.0
2008-06-16 01:04:00,0.7502,0.7502,0.7502,0.7502,95500000.0
2008-06-16 01:06:00,0.7501,0.7501,0.7501,0.7501,95500000.0
2008-06-16 01:09:00,0.75,0.7502,0.7498,0.7498,95500000.0
2008-06-16 01:10:00,0.75,0.75,0.75,0.75,95500000.0
2008-06-16 01:11:00,0.7502,0.7502,0.75,0.75,95500000.0
2008-06-16 01:12:00,0.7501,0.7503,0.75,0.7502,95500000.0
2008-06-16 01:13:00,0.7501,0.7501,0.7501,0.7501,95500000.0
2008-06-16 01:14:00,0.75,0.7506,0.75,0.7502,95500000.0
2008-06-16 01:15:00,0.7501,0.7505,0.7501,0.7504,95500000.0
2008-06-16 01:16:00,0.7503,0.7504,0.7503,0.7504,95500000.0
2008-06-16 01:17:00,0.7503,0.7504,0.7503,0.7504,95500000.0
2008-06-16 01:18:00,0.7503,0.7503,0.7502,0.7503,95500000.0
2008-06-16 01:19:00,0.7502,0.7502,0.7502,0.7502,95500000.0
2008-06-16 01:20:00,0.7501,0.7501,0.7501,0.7501,95500000.0
2008-06-16 01:21:00,0.7498,0.7502,0.7498,0.7501,95500000.0
2008-06-16 01:22:00,0.7502,0.7502,0.7502,0.7502,95500000.0
2008-06-16 01:23:00,0.7501,0.7503,0.7501,0.7503,95500000.0
2008-06-16 01:24:00,0.7502,0.7503,0.7502,0.7503,95500000.0
2008-06-16 01:25:00,0.7502,0.7502,0.7501,0.7501,95500000.0
2008-06-16 01:27:00,0.75,0.7501,0.75,0.7501,95500000.0
2008-06-16 01:31:00,0.7502,0.7503,0.7502,0.7502,95500000.0
2008-06-16 01:33:00,0.7501,0.7501,0.7499,0.7499,95500000.0
2008-06-16 01:34:00,0.7501,0.7501,0.7501,0.7501,95500000.0
2008-06-16 01:35:00,0.75,0.7501,0.75,0.7501,95500000.0
2008-06-16 01:41:00,0.7502,0.7502,0.7502,0.7502,95500000.0
2008-06-16 01:42:00,0.7503,0.7506,0.7503,0.7506,95500000.0
2008-06-16 01:43:00,0.7508,0.7508,0.7505,0.7508,95500000.0
2008-06-16 01:44:00,0.7507,0.7507,0.7505,0.7505,95500000.0
2008-06-16 01:45:00,0.7506,0.7506,0.7505,0.7506,95500000.0
2008-06-16 01:46:00,0.7505,0.7505,0.7503,0.7505,95500000.0
2008-06-16 01:47:00,0.7506,0.7507,0.7503,0.7503,95500000.0
2008-06-16 01:48:00,0.7504,0.7506,0.7504,0.7506,95500000.0
2008-06-16 01:49:00,0.7505,0.7506,0.7505,0.7506,95500000.0
2008-06-16 01:50:00,0.7505,0.7505,0.7504,0.7504,95500000.0
2008-06-16 01:51:00,0.7502,0.7502,0.7502,0.7502,95500000.0
2008-06-16 01:52:00,0.7505,0.7505,0.7502,0.7503,95500000.0
2008-06-16 01:53:00,0.7504,0.7504,0.7502,0.7503,95500000.0
2008-06-16 01:54:00,0.7504,0.7504,0.7504,0.7504,95500000.0
2008-06-16 01:55:00,0.7505,0.7505,0.7504,0.7504,95500000.0
2008-06-16 01:56:00,0.7502,0.7503,0.7502,0.7503,95500000.0
2008-06-16 01:59:00,0.7505,0.7506,0.7503,0.7505,95500000.0
2008-06-16 02:00:00,0.7505,0.7505,0.7503,0.7503,95500000.0
2008-06-16 02:01:00,0.7503,0.7503,0.75,0.7503,33000000.0
2008-06-16 02:02:00,0.7501,0.7504,0.7501,0.7504,123100000.0
2008-06-16 02:03:00,0.7504,0.7505,0.7504,0.7504,39800000.0
2008-06-16 02:04:00,0.7504,0.7505,0.7501,0.7501,60500000.0
2008-06-16 02:05:00,0.7501,0.7503,0.7501,0.7503,34700000.0
2008-06-16 02:06:00,0.7503,0.7503,0.75,0.7501,75700000.0
2008-06-16 02:07:00,0.7501,0.7503,0.7501,0.7503,108199999.0
2008-06-16 02:08:00,0.7503,0.7503,0.7501,0.7501,52400000.0
2008-06-16 02:09:00,0.7501,0.7501,0.75,0.75,158100000.0
2008-06-16 02:10:00,0.75,0.7502,0.75,0.7501,102200000.0
2008-06-16 02:11:00,0.7501,0.7501,0.7501,0.7501,20100000.0
2008-06-16 02:12:00,0.7501,0.7501,0.7499,0.7499,217400000.0
2008-06-16 02:13:00,0.7501,0.7501,0.7495,0.7498,144900000.0
2008-06-16 02:14:00,0.7498,0.75,0.7498,0.7499,26200000.0
2008-06-16 02:15:00,0.7499,0.7499,0.7495,0.7499,33900000.0
2008-06-16 02:16:00,0.7499,0.7499,0.7495,0.7498,173100000.0
2008-06-16 02:17:00,0.7497,0.7498,0.7495,0.7496,48800000.0
2008-06-16 02:18:00,0.7496,0.7498,0.7495,0.7497,115800000.0
2008-06-16 02:19:00,0.7497,0.7497,0.7495,0.7497,64300000.0
2008-06-16 02:20:00,0.7497,0.7497,0.7496,0.7497,50900000.0
2008-06-16 02:21:00,0.7497,0.7498,0.7497,0.7498,53200000.0
2008-06-16 02:22:00,0.7498,0.7498,0.7498,0.7498,41700000.0
2008-06-16 02:23:00,0.7498,0.7498,0.7498,0.7498,15400000.0
2008-06-16 02:24:00,0.7497,0.7497,0.7497,0.7497,22200000.0
2008-06-16 02:25:00,0.7497,0.7497,0.7497,0.7497,35400000.0
2008-06-16 02:26:00,0.7497,0.7497,0.7495,0.7495,41500000.0
2008-06-16 02:27:00,0.7495,0.7495,0.7493,0.7493,38400000.0
2008-06-16 02:28:00,0.7493,0.7494,0.7493,0.7493,78000000.0
2008-06-16 02:29:00,0.7493,0.7493,0.7493,0.7493,7400000.0
2008-06-16 02:30:00,0.7493,0.7493,0.7491,0.7491,30400000.0
2008-06-16 02:31:00,0.7491,0.7492,0.7491,0.7492,18000000.0
2008-06-16 02:32:00,0.7492,0.7495,0.749,0.7495,27600000.0
2008-06-16 02:33:00,0.7495,0.7496,0.7495,0.7496,28100000.0
2008-06-16 02:34:00,0.7496,0.7496,0.7495,0.7495,29500000.0
2008-06-16 02:35:00,0.7493,0.7493,0.7493,0.7493,1000000.0
2008-06-16 02:36:00,0.7493,0.7497,0.7493,0.7497,191200000.0
2008-06-16 02:37:00,0.7497,0.7498,0.7495,0.7498,133800000.0
2008-06-16 02:38:00,0.7498,0.7498,0.7495,0.7497,105500000.0
2008-06-16 02:39:00,0.7497,0.7497,0.7497,0.7497,43600000.0
2008-06-16 02:40:00,0.7497,0.75,0.7497,0.75,83500000.0
2008-06-16 02:41:00,0.75,0.7502,0.75,0.7502,76800000.0
2008-06-16 02:42:00,0.7502,0.7502,0.7501,0.7502,112900000.0
2008-06-16 02:43:00,0.7502,0.7502,0.7498,0.75,112900000.0
2008-06-16 02:44:00,0.75,0.75,0.7499,0.7499,11900000.0
2008-06-16 02:45:00,0.7497,0.7499,0.7497,0.7499,39100000.0
2008-06-16 02:46:00,0.7499,0.75,0.7499,0.75,107000000.0
2008-06-16 02:47:00,0.7501,0.7502,0.7501,0.7502,52800000.0
2008-06-16 02:48:00,0.7502,0.7502,0.7501,0.7501,10900000.0
2008-06-16 02:49:00,0.7501,0.7503,0.7501,0.7503,47400000.0
2008-06-16 02:50:00,0.7503,0.7504,0.7503,0.7504,49000000.0
2008-06-16 02:51:00,0.75025,0.7503,0.75025,0.7503,37900000.0
2008-06-16 02:52:00,0.7503,0.7503,0.7501,0.7501,37500000.0
2008-06-16 02:53:00,0.7501,0.7501,0.75,0.75,30100000.0
2008-06-16 02:54:00,0.75,0.7502,0.75,0.7502,86900000.0
2008-06-16 02:55:00,0.7504,0.7504,0.7495,0.7495,156700000.0
2008-06-16 02:56:00,0.75005,0.7503,0.7498,0.7498,165000000.0
2008-06-16 02:57:00,0.7498,0.7498,0.7498,0.7498,9400000.0
2008-06-16 02:58:00,0.7498,0.7498,0.74955,0.74955,3400000.0
2008-06-16 02:59:00,0.74946,0.74979,0.74946,0.74957,57400000.0
2008-06-16 03:00:00,0.7496,0.7503,0.7496,0.7501,96700000.0
2008-06-16 03:01:00,0.7501,0.7501,0.7498,0.7499,142300000.0
2008-06-16 03:02:00,0.7499,0.75,0.7498,0.7498,68100001.0
2008-06-16 03:03:00,0.7499,0.75,0.7498,0.75,94000000.0
2008-06-16 03:04:00,0.75,0.75,0.7499,0.7499,14500000.0
2008-06-16 03:05:00,0.7497,0.7499,0.74965,0.7498,21300000.0
2008-06-16 03:06:00,0.7498,0.7498,0.7496,0.7498,25900000.0
2008-06-16 03:07:00,0.7498,0.7498,0.7498,0.7498,3000000.0
2008-06-16 03:08:00,0.7498,0.7498,0.7497,0.7497,19800000.0
2008-06-16 03:09:00,0.7498,0.7498,0.7497,0.7498,42900000.0
2008-06-16 03:10:00,0.7498,0.7498,0.7497,0.7497,60000000.0
2008-06-16 03:11:00,0.7498,0.7498,0.7497,0.7497,85700000.0
2008-06-16 03:12:00,0.7498,0.7498,0.7496,0.7496,33700000.0
2008-06-16 03:13:00,0.7496,0.7496,0.7496,0.7496,18900000.0
2008-06-16 03:14:00,0.7497,0.7497,0.7496,0.7496,57500000.0
2008-06-16 03:15:00,0.7496,0.7496,0.7495,0.7495,21200000.0
2008-06-16 03:16:00,0.7495,0.7496,0.7495,0.7496,94000000.0
2008-06-16 03:17:00,0.7496,0.7496,0.7495,0.7496,75000000.0
2008-06-16 03:18:00,0.7495,0.7495,0.7495,0.7495,18300000.0
2008-06-16 03:19:00,0.74935,0.7496,0.74935,0.7495,51800000.0
2008-06-16 03:20:00,0.74935,0.7495,0.74935,0.7495,39200001.0
2008-06-16 03:21:00,0.7495,0.7495,0.7494,0.7494,58799999.0
2008-06-16 03:22:00,0.7494,0.7494,0.7494,0.7494,54600000.0
2008-06-16 03:23:00,0.7494,0.7494,0.7494,0.7494,1000000.0
2008-06-16 03:24:00,0.7492,0.7494,0.7492,0.7494,72000000.0
2008-06-16 03:25:00,0.7494,0.7494,0.7494,0.7494,3300000.0
2008-06-16 03:26:00,0.7492,0.7492,0.7492,0.7492,1000000.0
2008-06-16 03:27:00,0.74925,0.74925,0.7492,0.7492,3000000.0
2008-06-16 03:28:00,0.7494,0.7494,0.7494,0.7494,3000000.0
2008-06-16 03:29:00,0.7492,0.7493,0.7492,0.7493,23200000.0
2008-06-16 03:30:00,0.7493,0.7493,0.7491,0.7492,111999999.0
2008-06-16 03:31:00,0.7492,0.7492,0.7491,0.7492,40400000.0
2008-06-16 03:32:00,0.7492,0.7492,0.7492,0.7492,12300000.0
2008-06-16 03:33:00,0.7492,0.7492,0.7491,0.7491,61100000.0
2008-06-16 03:34:00,0.7492,0.7493,0.7492,0.7492,130700000.0
2008-06-16 03:35:00,0.7492,0.7492,0.7491,0.7492,81600000.0
2008-06-16 03:36:00,0.7492,0.7492,0.7491,0.7491,17000000.0
2008-06-16 03:37:00,0.7492,0.7493,0.7491,0.7491,66000000.0
2008-06-16 03:38:00,0.7491,0.7492,0.7491,0.7492,25800000.0
2008-06-16 03:39:00,0.7492,0.7493,0.7492,0.7493,19700000.0
2008-06-16 03:40:00,0.7493,0.7493,0.749,0.7493,3000000.0
2008-06-16 03:41:00,0.7492,0.7497,0.7492,0.7495,356300000.0
2008-06-16 03:42:00,0.7496,0.7496,0.7496,0.7496,6000000.0
2008-06-16 03:43:00,0.7496,0.7498,0.7496,0.7497,57300000.0
2008-06-16 03:44:00,0.7497,0.7498,0.7496,0.7496,106300000.0
2008-06-16 03:45:00,0.7496,0.7497,0.7496,0.7497,9600000.0
2008-06-16 03:46:00,0.7498,0.7498,0.7497,0.7497,57600000.0
2008-06-16 03:47:00,0.7497,0.7498,0.7497,0.7498,74700000.0
2008-06-16 03:48:00,0.7498,0.7498,0.7498,0.7498,2000000.0
2008-06-16 03:49:00,0.7496,0.7498,0.7496,0.7498,14900000.0
2008-06-16 03:50:00,0.7498,0.7498,0.7498,0.7498,10800000.0
2008-06-16 03:51:00,0.7498,0.7499,0.7498,0.7499,19800000.0
2008-06-16 03:52:00,0.7499,0.7499,0.7498,0.7498,27400000.0
2008-06-16 03:53:00,0.7498,0.7498,0.74965,0.7498,32600000.0
2008-06-16 03:54:00,0.7498,0.7498,0.7498,0.7498,13200000.0
2008-06-16 03:55:00,0.7498,0.7499,0.7498,0.7498,46500000.0
2008-06-16 03:56:00,0.7498,0.7498,0.7498,0.7498,34700000.0
2008-06-16 03:57:00,0.7499,0.7499,0.7499,0.7499,9400000.0
2008-06-16 03:58:00,0.7499,0.7499,0.7498,0.7498,56900000.0
2008-06-16 03:59:00,0.7498,0.7498,0.7496,0.74965,6200000.0
2008-06-16 04:00:00,0.7497,0.7498,0.7497,0.7498,72800000.0
2008-06-16 04:01:00,0.7498,0.7498,0.7498,0.7498,8500000.0
2008-06-16 04:02:00,0.7498,0.7498,0.7498,0.7498,9600000.0
2008-06-16 04:03:00,0.7498,0.74985,0.7498,0.74985,4200000.0
2008-06-16 04:04:00,0.7498,0.75005,0.7498,0.7499,49000000.0
2008-06-16 04:05:00,0.7499,0.75,0.7499,0.75,16300000.0
2008-06-16 04:06:00,0.75,0.75,0.7499,0.7499,70700001.0
2008-06-16 04:07:00,0.7499,0.7499,0.7498,0.7498,71200000.0
2008-06-16 04:08:00,0.7498,0.7502,0.7496,0.7502,84300000.0
2008-06-16 04:09:00,0.7503,0.7503,0.75,0.75,70800000.0
2008-06-16 04:10:00,0.75,0.75,0.75,0.75,31200000.0
2008-06-16 04:11:00,0.75,0.75,0.74975,0.74975,3000000.0
2008-06-16 04:12:00,0.75,0.75,0.75,0.75,2000000.0
2008-06-16 04:13:00,0.74959,0.74974,0.7495,0.74969,49800000.0
2008-06-16 04:14:00,0.7498,0.7503,0.7498,0.75,157600000.0
2008-06-16 04:15:00,0.75,0.7502,0.75,0.7502,62600000.0
2008-06-16 04:16:00,0.7502,0.7502,0.7502,0.7502,161200000.0
2008-06-16 04:17:00,0.7502,0.7502,0.7502,0.7502,1000000.0
2008-06-16 04:18:00,0.74995,0.7504,0.74995,0.7504,39000000.0
2008-06-16 04:19:00,0.7504,0.7504,0.75,0.7501,133800000.0
2008-06-16 04:20:00,0.7501,0.7501,0.7501,0.7501,20700000.0
2008-06-16 04:21:00,0.74995,0.7503,0.74995,0.7503,13800000.0
2008-06-16 04:22:00,0.7503,0.7503,0.7503,0.7503,4900000.0
2008-06-16 04:23:00,0.7503,0.7503,0.7503,0.7503,18800000.0
2008-06-16 04:24:00,0.74997,0.75005,0.74977,0.74992,192900000.0
2008-06-16 04:25:00,0.75,0.7504,0.75,0.7503,33300000.0
2008-06-16 04:26:00,0.7503,0.7503,0.7503,0.7503,9900000.0
2008-06-16 04:27:00,0.7503,0.7503,0.7503,0.7503,30100000.0
2008-06-16 04:28:00,0.74992,0.74997,0.74975,0.74992,21000000.0
2008-06-16 04:29:00,0.75005,0.7503,0.75005,0.7503,25700000.0
2008-06-16 04:30:00,0.7503,0.7503,0.7503,0.7503,14200000.0
2008-06-16 04:31:00,0.7503,0.7504,0.7503,0.7504,19000000.0
2008-06-16 04:32:00,0.7504,0.7504,0.7503,0.7503,21500000.0
2008-06-16 04:33:00,0.7503,0.7503,0.7503,0.7503,60600000.0
2008-06-16 04:34:00,0.7503,0.7503,0.7503,0.7503,88100000.0
2008-06-16 04:35:00,0.7503,0.7503,0.7503,0.7503,39800000.0
2008-06-16 04:36:00,0.7503,0.7504,0.7503,0.7504,46800000.0
2008-06-16 04:37:00,0.7504,0.7506,0.7503,0.7503,174600000.0
2008-06-16 04:38:00,0.7503,0.7503,0.7503,0.7503,8600000.0
2008-06-16 04:39:00,0.7503,0.7505,0.7503,0.7505,59000000.0
2008-06-16 04:40:00,0.7505,0.7505,0.7504,0.7504,17500000.0
2008-06-16 04:41:00,0.7504,0.7505,0.7503,0.7503,58500000.0
2008-06-16 04:42:00,0.7503,0.7505,0.7503,0.7505,99500000.0
2008-06-16 04:43:00,0.7505,0.7505,0.7505,0.7505,2000000.0
2008-06-16 04:44:00,0.7504,0.7506,0.7504,0.7505,74200000.0
2008-06-16 04:45:00,0.7504,0.7504,0.7504,0.7504,21799999.0
2008-06-16 04:46:00,0.7504,0.7504,0.7504,0.7504,39199999.0
2008-06-16 04:47:00,0.7504,0.7504,0.7504,0.7504,57299999.0
2008-06-16 04:48:00,0.7504,0.7504,0.7504,0.7504,105100000.0
2008-06-16 04:49:00,0.7504,0.7504,0.75025,0.7504,5200000.0
2008-06-16 04:50:00,0.7503,0.7503,0.7503,0.7503,34000000.0
2008-06-16 04:51:00,0.7503,0.7503,0.7503,0.7503,55300000.0
2008-06-16 04:52:00,0.7503,0.7504,0.7503,0.7504,30000000.0
2008-06-16 04:53:00,0.7503,0.7503,0.7503,0.7503,15800000.0
2008-06-16 04:54:00,0.75,0.75016,0.7498,0.74989,16400000.0
2008-06-16 04:55:00,0.75015,0.7504,0.75015,0.7503,11700000.0
2008-06-16 04:56:00,0.7503,0.7505,0.7503,0.7505,44900000.0
2008-06-16 04:57:00,0.7505,0.7506,0.7503,0.7503,155600000.0
2008-06-16 04:58:00,0.7503,0.7503,0.7503,0.7503,4200000.0
2008-06-16 04:59:00,0.7503,0.7503,0.7503,0.7503,8400000.0
2008-06-16 05:00:00,0.7503,0.7503,0.7503,0.7503,54400000.0
2008-06-16 05:01:00,0.7503,0.7504,0.7503,0.7504,44500000.0
2008-06-16 05:02:00,0.7504,0.7505,0.7504,0.7504,15000000.0
2008-06-16 05:03:00,0.7504,0.7504,0.7503,0.7503,31600000.0
2008-06-16 05:04:00,0.7503,0.7503,0.7503,0.7503,12100000.0
2008-06-16 05:05:00,0.7503,0.7503,0.7503,0.7503,10300000.0
2008-06-16 05:06:00,0.7503,0.7503,0.7502,0.7502,4000000.0
2008-06-16 05:07:00,0.75005,0.75005,0.75005,0.75005,1000000.0
2008-06-16 05:08:00,0.7502,0.7503,0.7502,0.7503,5300000.0
2008-06-16 05:09:00,0.7503,0.7504,0.7501,0.7503,33800000.0
2008-06-16 05:10:00,0.7503,0.7504,0.7503,0.7503,45100000.0
2008-06-16 05:11:00,0.7503,0.7503,0.7502,0.7503,64200000.0
2008-06-16 05:12:00,0.7503,0.7504,0.7503,0.7504,11000000.0
2008-06-16 05:13:00,0.7503,0.7504,0.7503,0.7504,43200000.0
2008-06-16 05:14:00,0.7504,0.7504,0.7504,0.7504,7600000.0
2008-06-16 05:15:00,0.7504,0.7505,0.7504,0.7505,60600000.0
2008-06-16 05:16:00,0.7505,0.7506,0.7505,0.7506,27100000.0
2008-06-16 05:17:00,0.7506,0.7506,0.7505,0.7505,39300000.0
2008-06-16 05:18:00,0.7505,0.7507,0.7505,0.7506,13300000.0
2008-06-16 05:19:00,0.75035,0.75035,0.75035,0.75035,2000000.0
2008-06-16 05:20:00,0.7505,0.7506,0.7505,0.7506,24200000.0
2008-06-16 05:21:00,0.7506,0.7507,0.7506,0.7507,8100000.0
2008-06-16 05:22:00,0.7504,0.7506,0.7504,0.7506,2000000.0
2008-06-16 05:23:00,0.75042,0.75042,0.74992,0.75026,38900000.0
2008-06-16 05:24:00,0.7503,0.7506,0.7503,0.7506,2000000.0
2008-06-16 05:25:00,0.7506,0.7506,0.7506,0.7506,1000000.0
2008-06-16 05:26:00,0.7505,0.7506,0.7505,0.7506,31700000.0
2008-06-16 05:27:00,0.7505,0.7506,0.7505,0.7505,24800000.0
2008-06-16 05:28:00,0.7505,0.7505,0.7505,0.7505,6400000.0
2008-06-16 05:29:00,0.75035,0.7506,0.75035,0.7505,33999999.0
2008-06-16 05:30:00,0.7505,0.7505,0.7505,0.7505,1000000.0
2008-06-16 05:31:00,0.7505,0.7506,0.7505,0.7506,6500000.0
2008-06-16 05:32:00,0.7504,0.75042,0.75002,0.75016,30800000.0
2008-06-16 05:33:00,0.75025,0.75025,0.75025,0.75025,1000000.0
2008-06-16 05:34:00,0.7502,0.75049,0.75017,0.75049,19100000.0
2008-06-16 05:35:00,0.75025,0.7505,0.75025,0.7505,14800000.0
2008-06-16 05:36:00,0.7504,0.7504,0.7503,0.7503,40700000.0
2008-06-16 05:37:00,0.7503,0.7503,0.7503,0.7503,4000000.0
2008-06-16 05:38:00,0.7503,0.7504,0.7503,0.7503,32200000.0
2008-06-16 05:39:00,0.7503,0.7504,0.7501,0.7502,26300000.0
2008-06-16 05:40:00,0.7502,0.7503,0.7501,0.7501,48900000.0
2008-06-16 05:41:00,0.7501,0.7501,0.7501,0.7501,5600000.0
2008-06-16 05:42:00,0.74995,0.7502,0.74995,0.7502,15100000.0
2008-06-16 05:43:00,0.7502,0.7502,0.7502,0.7502,1000000.0
2008-06-16 05:44:00,0.75,0.7503,0.75,0.7503,45000000.0
2008-06-16 05:45:00,0.75003,0.75003,0.74978,0.74985,25700000.0
2008-06-16 05:46:00,0.7502,0.7503,0.7501,0.7502,160699999.0
2008-06-16 05:47:00,0.7502,0.7502,0.7502,0.7502,70399999.0
2008-06-16 05:48:00,0.7502,0.7503,0.7502,0.7502,65099999.0
2008-06-16 05:49:00,0.7502,0.7505,0.7502,0.7505,74699999.0
2008-06-16 05:50:00,0.7504,0.7504,0.7502,0.7502,96900001.0
2008-06-16 05:51:00,0.7502,0.7505,0.7502,0.7502,100900000.0
2008-06-16 05:52:00,0.7502,0.7505,0.7502,0.7505,318200001.0
2008-06-16 05:53:00,0.7505,0.7505,0.7505,0.7505,17900000.0
2008-06-16 05:54:00,0.7505,0.7505,0.7505,0.7505,1300000.0
2008-06-16 05:55:00,0.7505,0.7506,0.7505,0.7506,68400000.0
2008-06-16 05:56:00,0.7503,0.75034,0.75002,0.75002,57500000.0
2008-06-16 05:57:00,0.75045,0.7506,0.75045,0.7506,21299999.0
2008-06-16 05:58:00,0.7505,0.7505,0.7505,0.7505,17799999.0
2008-06-16 05:59:00,0.75028,0.7505,0.75021,0.75025,74200000.0
2008-06-16 06:00:00,0.75045,0.7506,0.75045,0.7506,144000000.0
2008-06-16 06:01:00,0.7506,0.7507,0.7505,0.7507,70600000.0
2008-06-16 06:02:00,0.7506,0.7506,0.7506,0.7506,14500000.0
2008-06-16 06:03:00,0.7506,0.7506,0.7506,0.7506,9400000.0
2008-06-16 06:04:00,0.7505,0.7505,0.75045,0.75045,2000000.0
2008-06-16 06:05:00,0.7506,0.7506,0.7506,0.7506,14800000.0
2008-06-16 06:06:00,0.7506,0.7507,0.7506,0.7506,34400000.0
2008-06-16 06:07:00,0.7506,0.7507,0.7506,0.7507,29600000.0
2008-06-16 06:08:00,0.7508,0.7508,0.7506,0.7506,145900000.0
2008-06-16 06:09:00,0.7507,0.7508,0.7507,0.7508,101200000.0
2008-06-16 06:10:00,0.7507,0.7508,0.7507,0.7507,127800000.0
2008-06-16 06:11:00,0.7507,0.751,0.7507,0.7508,165500000.0
2008-06-16 06:12:00,0.7508,0.7509,0.7507,0.7509,91699999.0
2008-06-16 06:13:00,0.7509,0.751,0.7508,0.7509,65100000.0
2008-06-16 06:14:00,0.7509,0.7509,0.7509,0.7509,6600000.0
2008-06-16 06:15:00,0.7509,0.7509,0.7509,0.7509,6000000.0
2008-06-16 06:16:00,0.7509,0.7513,0.7508,0.7512,207100000.0
2008-06-16 06:17:00,0.7512,0.7512,0.7511,0.7511,238700000.0
2008-06-16 06:18:00,0.7511,0.7511,0.7511,0.7511,506800000.0
2008-06-16 06:19:00,0.7511,0.7512,0.7511,0.7512,488800000.0
2008-06-16 06:20:00,0.7512,0.7512,0.7511,0.7511,109200000.0
2008-06-16 06:21:00,0.7512,0.7512,0.7511,0.7512,421000000.0
2008-06-16 06:22:00,0.7512,0.7512,0.7511,0.7511,51500000.0
2008-06-16 06:23:00,0.7511,0.7511,0.7508,0.7508,372300000.0
2008-06-16 06:24:00,0.751,0.7511,0.7508,0.7508,101900000.0
2008-06-16 06:25:00,0.751,0.7511,0.7508,0.7508,92400000.0
2008-06-16 06:26:00,0.7508,0.7511,0.7508,0.7509,242600000.0
2008-06-16 06:27:00,0.7509,0.7511,0.7509,0.751,169600000.0
2008-06-16 06:28:00,0.751,0.7512,0.751,0.751,164500000.0
2008-06-16 06:29:00,0.751,0.7512,0.751,0.751,171300000.0
2008-06-16 06:30:00,0.751,0.751,0.751,0.751,118000000.0
2008-06-16 06:31:00,0.7509,0.751,0.7508,0.7508,366900000.0
2008-06-16 06:32:00,0.7508,0.7509,0.7508,0.7508,78500000.0
2008-06-16 06:33:00,0.7508,0.7508,0.7506,0.7506,243100000.0
2008-06-16 06:34:00,0.7506,0.7507,0.7505,0.7505,36900000.0
2008-06-16 06:35:00,0.7505,0.7505,0.7505,0.7505,47600000.0
2008-06-16 06:36:00,0.7506,0.7507,0.7505,0.7505,109800000.0
2008-06-16 06:37:00,0.7507,0.7507,0.7505,0.7505,179200000.0
2008-06-16 06:38:00,0.7506,0.7508,0.7505,0.7506,113500000.0
2008-06-16 06:39:00,0.7505,0.7507,0.7505,0.7506,50700000.0
2008-06-16 06:40:00,0.7505,0.7506,0.7505,0.7505,75200000.0
2008-06-16 06:41:00,0.7506,0.7506,0.7505,0.7505,235300000.0
2008-06-16 06:42:00,0.7506,0.7506,0.7505,0.7505,14100000.0
2008-06-16 06:43:00,0.7505,0.7505,0.7505,0.7505,11200000.0
2008-06-16 06:44:00,0.7505,0.7509,0.7505,0.7506,287100000.0
2008-06-16 06:45:00,0.7506,0.7508,0.7506,0.7507,221500000.0
2008-06-16 06:46:00,0.7508,0.7508,0.7505,0.7505,83900000.0
2008-06-16 06:47:00,0.7507,0.7508,0.7505,0.7505,91200000.0
2008-06-16 06:48:00,0.7507,0.7507,0.7505,0.7506,350400000.0
2008-06-16 06:49:00,0.7505,0.7506,0.7505,0.7505,305600000.0
2008-06-16 06:50:00,0.7506,0.7506,0.7505,0.7505,242400000.0
2008-06-16 06:51:00,0.7506,0.7506,0.7505,0.7505,186000000.0
2008-06-16 06:52:00,0.7506,0.7506,0.7505,0.7505,186500000.0
2008-06-16 06:53:00,0.7505,0.7507,0.7505,0.7505,107800000.0
2008-06-16 06:54:00,0.7505,0.7505,0.7505,0.7505,37000000.0
2008-06-16 06:55:00,0.7505,0.7505,0.7505,0.7505,28000000.0
2008-06-16 06:56:00,0.7505,0.7505,0.7505,0.7505,40000000.0
2008-06-16 06:57:00,0.74985,0.74985,0.74985,0.74985,2800000.0
2008-06-16 06:58:00,0.74985,0.7505,0.74985,0.7505,5000000.0
2008-06-16 06:59:00,0.7502,0.7504,0.7502,0.7502,29300000.0
2008-06-16 07:00:00,0.7502,0.7503,0.7502,0.7503,28900000.0
2008-06-16 07:01:00,0.7503,0.7503,0.7503,0.7503,3000000.0
2008-06-16 07:02:00,0.7503,0.7503,0.7503,0.7503,14100000.0
2008-06-16 07:03:00,0.7503,0.7503,0.7502,0.7502,6000000.0
2008-06-16 07:04:00,0.7501,0.7502,0.7501,0.7502,2000000.0
2008-06-16 07:05:00,0.7501,0.7502,0.7501,0.7502,2000000.0
2008-06-16 07:06:00,0.7501,0.7504,0.7501,0.7503,49600000.0
2008-06-16 07:07:00,0.7503,0.7503,0.7503,0.7503,100700000.0
2008-06-16 07:08:00,0.7503,0.7505,0.7501,0.7502,243599999.0
2008-06-16 07:09:00,0.7502,0.7503,0.7502,0.7503,35300000.0
2008-06-16 07:10:00,0.7503,0.7503,0.7502,0.75025,11600000.0
2008-06-16 07:11:00,0.7502,0.7502,0.7502,0.7502,39000000.0
2008-06-16 07:12:00,0.75015,0.7502,0.75015,0.7502,36900000.0
2008-06-16 07:13:00,0.7503,0.7505,0.7503,0.7505,8600000.0
2008-06-16 07:14:00,0.7505,0.75055,0.7504,0.75055,55700000.0
2008-06-16 07:15:00,0.75055,0.75055,0.7505,0.75055,18200000.0
2008-06-16 07:16:00,0.75023,0.75063,0.75012,0.75047,40600000.0
2008-06-16 07:17:00,0.7505,0.75055,0.7505,0.75055,8500000.0
2008-06-16 07:18:00,0.7505,0.75055,0.7505,0.75055,7800000.0
2008-06-16 07:19:00,0.75055,0.75055,0.7505,0.75055,12400000.0
2008-06-16 07:20:00,0.7505,0.7505,0.75025,0.7505,61200000.0
2008-06-16 07:21:00,0.7505,0.7505,0.7503,0.7503,97500000.0
2008-06-16 07:22:00,0.7503,0.7503,0.7503,0.7503,36000000.0
2008-06-16 07:23:00,0.7503,0.7503,0.7503,0.7503,101600000.0
2008-06-16 07:24:00,0.7503,0.7503,0.7503,0.7503,10100000.0
2008-06-16 07:25:00,0.7502,0.7502,0.7502,0.7502,3000000.0
2008-06-16 07:26:00,0.7503,0.7505,0.7503,0.7505,50300000.0
2008-06-16 07:27:00,0.7505,0.7505,0.7505,0.7505,58100000.0
2008-06-16 07:28:00,0.7505,0.7506,0.7505,0.75055,131400001.0
2008-06-16 07:29:00,0.7506,0.7507,0.75035,0.7505,95200000.0
2008-06-16 07:30:00,0.7505,0.7506,0.7503,0.7506,104500000.0
2008-06-16 07:31:00,0.7506,0.7508,0.7492,0.7505,361300000.0
2008-06-16 07:32:00,0.7505,0.7506,0.7505,0.7506,69700000.0
2008-06-16 07:33:00,0.7506,0.7506,0.7506,0.7506,12000000.0
2008-06-16 07:34:00,0.7506,0.7506,0.75005,0.75005,7500000.0
2008-06-16 07:35:00,0.75005,0.7502,0.75005,0.7502,21300000.0
2008-06-16 07:36:00,0.7502,0.7506,0.7502,0.7506,43000000.0
2008-06-16 07:37:00,0.7506,0.7506,0.7502,0.7505,220500000.0
2008-06-16 07:38:00,0.7505,0.7505,0.7505,0.7505,26600000.0
2008-06-16 07:39:00,0.75035,0.7505,0.75035,0.7505,10100000.0
2008-06-16 07:40:00,0.7505,0.7508,0.7505,0.7508,110400000.0
2008-06-16 07:41:00,0.7508,0.7508,0.7508,0.7508,44300000.0
2008-06-16 07:42:00,0.7511,0.7512,0.7511,0.7512,27800000.0
2008-06-16 07:43:00,0.7512,0.7513,0.75085,0.7511,207500000.0
2008-06-16 07:44:00,0.7511,0.7511,0.7511,0.7511,4600000.0
2008-06-16 07:45:00,0.7514,0.7514,0.7511,0.7512,42600000.0
2008-06-16 07:46:00,0.7512,0.7512,0.7512,0.7512,5200000.0
2008-06-16 07:47:00,0.7512,0.7513,0.7512,0.7512,58400000.0
2008-06-16 07:48:00,0.7512,0.7512,0.75095,0.7512,6000000.0
2008-06-16 07:49:00,0.7511,0.7512,0.7509,0.751,102700000.0
2008-06-16 07:50:00,0.751,0.7512,0.7509,0.751,73800000.0
2008-06-16 07:51:00,0.7513,0.7513,0.7509,0.7509,28000000.0
2008-06-16 07:52:00,0.751,0.751,0.751,0.751,6600000.0
2008-06-16 07:53:00,0.751,0.751,0.7509,0.751,85800000.0
2008-06-16 07:54:00,0.751,0.751,0.7505,0.7506,100900000.0
2008-06-16 07:55:00,0.7506,0.7507,0.7506,0.7507,36900000.0
2008-06-16 07:56:00,0.7507,0.7507,0.7505,0.7507,37100000.0
2008-06-16 07:57:00,0.7507,0.7507,0.7506,0.7506,42600000.0
2008-06-16 07:58:00,0.7506,0.7506,0.7506,0.7506,8200000.0
2008-06-16 07:59:00,0.7506,0.7511,0.7506,0.7509,98600000.0
2008-06-16 08:00:00,0.7509,0.751,0.7503,0.751,194000000.0
2008-06-16 08:01:00,0.751,0.751,0.7505,0.7507,43200000.0
2008-06-16 08:02:00,0.7508,0.7508,0.7507,0.7507,110999999.0
2008-06-16 08:03:00,0.75075,0.7508,0.75075,0.7508,58400000.0
2008-06-16 08:04:00,0.7508,0.751,0.7508,0.751,67800000.0
2008-06-16 08:05:00,0.7509,0.7509,0.7509,0.7509,1000000.0
2008-06-16 08:06:00,0.7509,0.7509,0.7509,0.7509,15400000.0
2008-06-16 08:07:00,0.75054,0.7507,0.75038,0.75054,11000000.0
2008-06-16 08:08:00,0.7509,0.751,0.7509,0.751,6000000.0
2008-06-16 08:09:00,0.751,0.751,0.751,0.751,14500000.0
2008-06-16 08:10:00,0.7509,0.7509,0.7508,0.7509,47200000.0
2008-06-16 08:11:00,0.7509,0.7509,0.7508,0.7509,37800000.0
2008-06-16 08:12:00,0.7509,0.7512,0.7509,0.751,138800000.0
2008-06-16 08:13:00,0.7511,0.7511,0.751,0.751,137000000.0
2008-06-16 08:14:00,0.751,0.751,0.75095,0.751,20700000.0
2008-06-16 08:15:00,0.751,0.7512,0.751,0.7511,96499999.0
2008-06-16 08:16:00,0.7511,0.7511,0.75005,0.7506,390800000.0
2008-06-16 08:17:00,0.7506,0.7507,0.7506,0.7507,272299998.0
2008-06-16 08:18:00,0.7507,0.7511,0.7507,0.7507,236800000.0
2008-06-16 08:19:00,0.7507,0.75085,0.7507,0.75085,158300001.0
2008-06-16 08:20:00,0.75085,0.75085,0.7508,0.7508,19900000.0
2008-06-16 08:21:00,0.75075,0.75085,0.75075,0.7508,47200000.0
2008-06-16 08:22:00,0.7508,0.7508,0.7508,0.7508,103800000.0
2008-06-16 08:23:00,0.7507,0.7508,0.75045,0.75045,317100012.0
2008-06-16 08:24:00,0.7505,0.7505,0.7494,0.7496,179500000.0
2008-06-16 08:25:00,0.7495,0.7503,0.7492,0.7497,264500000.0
2008-06-16 08:26:00,0.7497,0.74975,0.7495,0.74955,98200000.0
2008-06-16 08:27:00,0.74955,0.74965,0.74905,0.7491,144000000.0
2008-06-16 08:28:00,0.74905,0.7499,0.74905,0.7498,179200000.0
2008-06-16 08:29:00,0.7498,0.7503,0.7498,0.7499,172700000.0
2008-06-16 08:30:00,0.7499,0.7499,0.74955,0.74955,222200000.0
2008-06-16 08:31:00,0.7495,0.7497,0.7495,0.7497,68000000.0
2008-06-16 08:32:00,0.7497,0.7497,0.7495,0.7496,127800000.0
2008-06-16 08:33:00,0.7496,0.7497,0.7496,0.7496,19300000.0
2008-06-16 08:34:00,0.7496,0.7496,0.7492,0.7494,116700000.0
2008-06-16 08:35:00,0.7494,0.7495,0.7494,0.7494,27800000.0
2008-06-16 08:36:00,0.7494,0.7496,0.7494,0.7496,80300000.0
2008-06-16 08:37:00,0.7496,0.7497,0.7496,0.7497,72300000.0
2008-06-16 08:38:00,0.7497,0.7501,0.7496,0.7501,112900000.0
2008-06-16 08:39:00,0.75,0.75,0.75,0.75,20300000.0
2008-06-16 08:40:00,0.75,0.7502,0.7498,0.7498,113200000.0
2008-06-16 08:41:00,0.7498,0.75,0.7498,0.7498,33400000.0
2008-06-16 08:42:00,0.7498,0.7498,0.74925,0.74925,122100000.0
2008-06-16 08:43:00,0.7492,0.7492,0.749,0.749,235299999.0
2008-06-16 08:44:00,0.749,0.749,0.7485,0.7488,213300000.0
2008-06-16 08:45:00,0.74875,0.7489,0.7487,0.7488,150900000.0
2008-06-16 08:46:00,0.74885,0.7494,0.74885,0.7494,244100000.0
2008-06-16 08:47:00,0.7494,0.7496,0.749,0.7495,180600000.0
2008-06-16 08:48:00,0.7495,0.7498,0.7495,0.7496,106900000.0
2008-06-16 08:49:00,0.7496,0.7497,0.7496,0.7496,52500000.0
2008-06-16 08:50:00,0.7496,0.7496,0.7495,0.7496,131100000.0
2008-06-16 08:51:00,0.7496,0.7496,0.7495,0.7495,64700000.0
2008-06-16 08:52:00,0.7495,0.7495,0.7495,0.7495,54900000.0
2008-06-16 08:53:00,0.7495,0.7495,0.7495,0.7495,5000000.0
2008-06-16 08:54:00,0.7495,0.7495,0.7489,0.74905,216800000.0
2008-06-16 08:55:00,0.74905,0.7492,0.74905,0.7492,32400000.0
2008-06-16 08:56:00,0.7492,0.7492,0.749,0.7492,110800000.0
2008-06-16 08:57:00,0.7492,0.7492,0.749,0.7492,199200000.0
2008-06-16 08:58:00,0.7492,0.74945,0.7492,0.74945,41000000.0
2008-06-16 08:59:00,0.74945,0.7495,0.74945,0.7495,18500000.0
2008-06-16 09:00:00,0.7495,0.7495,0.7495,0.7495,4700000.0
2008-06-16 09:01:00,0.7495,0.7496,0.7495,0.7496,48000000.0
2008-06-16 09:02:00,0.74965,0.7497,0.74965,0.7497,8700000.0
2008-06-16 09:03:00,0.7497,0.7497,0.7496,0.7497,40800000.0
2008-06-16 09:04:00,0.7497,0.75,0.7497,0.7498,21300000.0
2008-06-16 09:05:00,0.7498,0.7504,0.7498,0.7504,231100000.0
2008-06-16 09:06:00,0.7504,0.7504,0.7495,0.7496,159100000.0
2008-06-16 09:07:00,0.7496,0.7497,0.7493,0.7496,230300000.0
2008-06-16 09:08:00,0.7496,0.7496,0.7494,0.7495,105000000.0
2008-06-16 09:09:00,0.7495,0.7498,0.7495,0.7498,246100000.0
2008-06-16 09:10:00,0.7498,0.75005,0.7498,0.75,116300000.0
2008-06-16 09:11:00,0.75005,0.7505,0.75,0.7503,156700000.0
2008-06-16 09:12:00,0.7503,0.7503,0.75005,0.7501,156600000.0
2008-06-16 09:13:00,0.7501,0.7504,0.75,0.7501,203600000.0
2008-06-16 09:14:00,0.7504,0.7504,0.75,0.75015,66000000.0
2008-06-16 09:15:00,0.7502,0.7502,0.7501,0.7501,40400000.0
2008-06-16 09:16:00,0.7501,0.7502,0.7501,0.7502,44800000.0
2008-06-16 09:17:00,0.7502,0.7502,0.7502,0.7502,35500000.0
2008-06-16 09:18:00,0.7502,0.7505,0.7502,0.7504,77500000.0
2008-06-16 09:19:00,0.7504,0.7504,0.7502,0.7504,106200000.0
2008-06-16 09:20:00,0.7504,0.7505,0.75025,0.75025,161500000.0
2008-06-16 09:21:00,0.75025,0.7505,0.75025,0.7504,58900000.0
2008-06-16 09:22:00,0.7504,0.7505,0.7502,0.7503,213800000.0
2008-06-16 09:23:00,0.7504,0.7505,0.7502,0.7502,142300000.0
2008-06-16 09:24:00,0.7502,0.7503,0.7502,0.7503,92800000.0
2008-06-16 09:25:00,0.7503,0.7503,0.75,0.7501,203600000.0
2008-06-16 09:26:00,0.7501,0.7504,0.7501,0.7501,75900000.0
2008-06-16 09:27:00,0.7501,0.7503,0.7501,0.7502,101600000.0
2008-06-16 09:28:00,0.7502,0.7503,0.7502,0.7503,147700000.0
2008-06-16 09:29:00,0.7503,0.7506,0.7503,0.7503,240100000.0
2008-06-16 09:30:00,0.7504,0.7505,0.7503,0.7505,66500000.0
2008-06-16 09:31:00,0.7505,0.7505,0.7505,0.7505,11000000.0
2008-06-16 09:32:00,0.7504,0.7504,0.7504,0.7504,54300000.0
2008-06-16 09:33:00,0.7506,0.7507,0.7502,0.7504,210700000.0
2008-06-16 09:34:00,0.7503,0.7506,0.7501,0.7506,204600000.0
2008-06-16 09:35:00,0.7506,0.7507,0.7506,0.7507,36200000.0
2008-06-16 09:36:00,0.7507,0.7508,0.7507,0.7507,214300000.0
2008-06-16 09:37:00,0.7507,0.7508,0.7507,0.7507,176800000.0
2008-06-16 09:38:00,0.7507,0.7507,0.7503,0.7503,139100000.0
2008-06-16 09:39:00,0.7502,0.7502,0.7502,0.7502,46600000.0
2008-06-16 09:40:00,0.7502,0.7504,0.7502,0.7504,76300000.0
2008-06-16 09:41:00,0.7504,0.7506,0.7504,0.7506,99100000.0
2008-06-16 09:42:00,0.7506,0.7506,0.7504,0.7505,263500000.0
2008-06-16 09:43:00,0.75045,0.7505,0.7502,0.75045,312900000.0
2008-06-16 09:44:00,0.7505,0.7505,0.7502,0.7502,202700000.0
2008-06-16 09:45:00,0.7502,0.7502,0.75,0.75005,221200000.0
2008-06-16 09:46:00,0.75005,0.75015,0.75,0.7501,84200000.0
2008-06-16 09:47:00,0.7501,0.7503,0.7501,0.7501,53300000.0
2008-06-16 09:48:00,0.75,0.7501,0.75,0.75,56200000.0
2008-06-16 09:49:00,0.75,0.7501,0.75,0.7501,117600000.0
2008-06-16 09:50:00,0.7501,0.7501,0.75,0.75,92400000.0
2008-06-16 09:51:00,0.75,0.7501,0.75,0.7501,201500000.0
2008-06-16 09:52:00,0.7501,0.7503,0.75,0.7501,221600000.0
2008-06-16 09:53:00,0.7501,0.7502,0.75,0.7501,203900000.0
2008-06-16 09:54:00,0.7501,0.7501,0.75,0.7501,214900000.0
2008-06-16 09:55:00,0.7501,0.7501,0.75,0.7501,401300000.0
2008-06-16 09:56:00,0.7501,0.7501,0.75,0.7501,536100000.0
2008-06-16 09:57:00,0.7501,0.7503,0.7501,0.7503,362200000.0
2008-06-16 09:58:00,0.7503,0.7503,0.75,0.7502,208000000.0
2008-06-16 09:59:00,0.7502,0.7502,0.75,0.75,224100000.0
2008-06-16 10:00:00,0.75,0.75,0.75,0.75,16400000.0
2008-06-16 10:01:00,0.75,0.7503,0.75,0.7502,121900000.0
2008-06-16 10:02:00,0.7502,0.7502,0.7501,0.7501,248300000.0
2008-06-16 10:03:00,0.7501,0.7502,0.7501,0.7502,74900000.0
2008-06-16 10:04:00,0.7502,0.7502,0.7502,0.7502,64500000.0
2008-06-16 10:05:00,0.7502,0.7503,0.7501,0.7503,166100000.0
2008-06-16 10:06:00,0.7503,0.7504,0.75,0.7503,169600001.0
2008-06-16 10:07:00,0.7503,0.7503,0.75,0.7501,161300000.0
2008-06-16 10:08:00,0.7501,0.7505,0.7501,0.7505,83200000.0
2008-06-16 10:09:00,0.7505,0.7505,0.7505,0.7505,24600000.0
2008-06-16 10:10:00,0.75045,0.7508,0.7503,0.7503,148000000.0
2008-06-16 10:11:00,0.7503,0.7506,0.7503,0.7506,60800000.0
2008-06-16 10:12:00,0.7506,0.7506,0.7506,0.7506,8600000.0
2008-06-16 10:13:00,0.7506,0.7506,0.7503,0.7503,275900000.0
2008-06-16 10:14:00,0.7503,0.7504,0.75025,0.75025,152000000.0
2008-06-16 10:15:00,0.7503,0.7504,0.75025,0.7503,79500000.0
2008-06-16 10:16:00,0.7503,0.7503,0.7503,0.7503,31100000.0
2008-06-16 10:17:00,0.7503,0.7503,0.7501,0.75025,74600000.0
2008-06-16 10:18:00,0.7502,0.7504,0.75,0.7502,191100000.0
2008-06-16 10:19:00,0.7502,0.7504,0.7502,0.7504,213200000.0
2008-06-16 10:20:00,0.7504,0.7504,0.7504,0.7504,4200000.0
2008-06-16 10:21:00,0.75035,0.7504,0.7503,0.7503,67500000.0
2008-06-16 10:22:00,0.7504,0.7505,0.7504,0.7504,33900000.0
2008-06-16 10:23:00,0.7504,0.7507,0.7504,0.7506,167500000.0
2008-06-16 10:24:00,0.7506,0.7506,0.7504,0.7505,124200000.0
2008-06-16 10:25:00,0.7504,0.7504,0.7502,0.7503,279600000.0
2008-06-16 10:26:00,0.7503,0.7505,0.7503,0.7504,159700000.0
2008-06-16 10:27:00,0.7504,0.7506,0.7503,0.7506,35000000.0
2008-06-16 10:28:00,0.7506,0.7507,0.7503,0.7503,56800000.0
2008-06-16 10:29:00,0.7503,0.7504,0.7503,0.7504,12400000.0
2008-06-16 10:30:00,0.7503,0.7503,0.7503,0.7503,2000000.0
2008-06-16 10:31:00,0.7502,0.7505,0.7502,0.7504,49900000.0
2008-06-16 10:32:00,0.7505,0.7507,0.7505,0.7507,31400000.0
2008-06-16 10:33:00,0.7507,0.7509,0.7503,0.7505,141200001.0
2008-06-16 10:34:00,0.7505,0.7505,0.7505,0.7505,9800000.0
2008-06-16 10:35:00,0.7505,0.7507,0.7505,0.7507,109700001.0
2008-06-16 10:36:00,0.7507,0.7507,0.7505,0.7507,124500000.0
2008-06-16 10:37:00,0.7507,0.7507,0.7505,0.7507,46500000.0
2008-06-16 10:38:00,0.7507,0.7507,0.7507,0.7507,10000000.0
2008-06-16 10:39:00,0.7506,0.7508,0.7506,0.7508,66800000.0
2008-06-16 10:40:00,0.7508,0.7508,0.7506,0.7506,105400000.0
2008-06-16 10:41:00,0.7507,0.7507,0.7506,0.7507,63900000.0
2008-06-16 10:42:00,0.7507,0.7508,0.7507,0.7507,25600000.0
2008-06-16 10:43:00,0.7506,0.7508,0.7506,0.7508,32500000.0
2008-06-16 10:44:00,0.7508,0.7508,0.7508,0.7508,40100000.0
2008-06-16 10:45:00,0.7508,0.751,0.7508,0.7509,77100000.0
2008-06-16 10:46:00,0.7509,0.7511,0.7509,0.7511,140600000.0
2008-06-16 10:47:00,0.7511,0.7516,0.751,0.7514,140100000.0
2008-06-16 10:48:00,0.7514,0.7516,0.7514,0.7516,99100000.0
2008-06-16 10:49:00,0.7516,0.7516,0.7516,0.7516,27300000.0
2008-06-16 10:50:00,0.7516,0.752,0.7515,0.752,224800000.0
2008-06-16 10:51:00,0.7517,0.752,0.75165,0.752,133600000.0
2008-06-16 10:52:00,0.752,0.752,0.752,0.752,2000000.0
2008-06-16 10:53:00,0.752,0.752,0.7517,0.7518,161400000.0
2008-06-16 10:54:00,0.7518,0.7523,0.7518,0.752,259100000.0
2008-06-16 10:55:00,0.7521,0.7522,0.7518,0.7518,260600000.0
2008-06-16 10:56:00,0.7518,0.7522,0.7518,0.752,181600000.0
2008-06-16 10:57:00,0.752,0.7523,0.7518,0.7522,225000000.0
2008-06-16 10:58:00,0.7522,0.7522,0.752,0.752,215400000.0
2008-06-16 10:59:00,0.75205,0.7523,0.752,0.7522,211300000.0
2008-06-16 11:00:00,0.7522,0.7523,0.7517,0.7517,167200000.0
2008-06-16 11:01:00,0.7517,0.7519,0.7516,0.7516,117000000.0
2008-06-16 11:02:00,0.7516,0.7516,0.7515,0.7515,94800000.0
2008-06-16 11:03:00,0.7515,0.7517,0.7511,0.75125,123300000.0
2008-06-16 11:04:00,0.75135,0.7514,0.75135,0.7514,27200000.0
2008-06-16 11:05:00,0.7514,0.7515,0.7512,0.7514,103200000.0
2008-06-16 11:06:00,0.7515,0.7515,0.7513,0.7513,89900000.0
2008-06-16 11:07:00,0.7513,0.7513,0.7512,0.7512,91100000.0
2008-06-16 11:08:00,0.7512,0.7512,0.751,0.7512,165200000.0
2008-06-16 11:09:00,0.75125,0.7515,0.75125,0.7515,180600000.0
2008-06-16 11:10:00,0.7515,0.75195,0.75125,0.7518,255000000.0
2008-06-16 11:11:00,0.7517,0.7524,0.7517,0.7518,244600000.0
2008-06-16 11:12:00,0.7519,0.752,0.75175,0.7518,423400000.0
2008-06-16 11:13:00,0.7518,0.7518,0.7517,0.75175,91300000.0
2008-06-16 11:14:00,0.7518,0.7519,0.7518,0.7518,59300000.0
2008-06-16 11:15:00,0.7518,0.7518,0.7518,0.7518,8600000.0
2008-06-16 11:16:00,0.7518,0.752,0.7518,0.752,3900000.0
2008-06-16 11:17:00,0.752,0.752,0.752,0.752,1000000.0
2008-06-16 11:18:00,0.75174,0.75184,0.7515,0.75162,281400000.0
2008-06-16 11:19:00,0.7518,0.7519,0.7518,0.7518,13600000.0
2008-06-16 11:20:00,0.7518,0.7519,0.7517,0.7517,38400000.0
2008-06-16 11:21:00,0.7517,0.75175,0.7517,0.7517,30500000.0
2008-06-16 11:22:00,0.7517,0.7518,0.7517,0.7518,41000000.0
2008-06-16 11:23:00,0.7518,0.7518,0.7517,0.75175,118900000.0
2008-06-16 11:24:00,0.7517,0.7518,0.7517,0.7518,45700000.0
2008-06-16 11:25:00,0.75175,0.75175,0.75175,0.75175,1000000.0
2008-06-16 11:26:00,0.7518,0.752,0.7517,0.7518,108900000.0
2008-06-16 11:27:00,0.7518,0.7522,0.7517,0.7518,300500000.0
2008-06-16 11:28:00,0.7518,0.7522,0.7518,0.7518,229200000.0
2008-06-16 11:29:00,0.7518,0.752,0.75175,0.7519,312600000.0
2008-06-16 11:30:00,0.7519,0.752,0.7517,0.752,189300000.0
2008-06-16 11:31:00,0.752,0.7521,0.752,0.7521,31000000.0
2008-06-16 11:32:00,0.7521,0.7522,0.752,0.752,110700000.0
2008-06-16 11:33:00,0.752,0.752,0.7519,0.7519,9100000.0
2008-06-16 11:34:00,0.7519,0.7519,0.7517,0.7518,76400000.0
2008-06-16 11:35:00,0.7518,0.752,0.7518,0.7519,273499999.0
2008-06-16 11:36:00,0.7519,0.752,0.7518,0.75185,175499999.0
2008-06-16 11:37:00,0.75185,0.75195,0.75185,0.7519,35800000.0
2008-06-16 11:38:00,0.7519,0.7519,0.75185,0.75185,13900000.0
2008-06-16 11:39:00,0.75185,0.7519,0.75185,0.7519,11200000.0
2008-06-16 11:40:00,0.752,0.752,0.7518,0.752,27400000.0
2008-06-16 11:41:00,0.752,0.752,0.7519,0.7519,41200000.0
2008-06-16 11:42:00,0.75195,0.752,0.7519,0.752,37900000.0
2008-06-16 11:43:00,0.75195,0.752,0.7518,0.752,300500000.0
2008-06-16 11:44:00,0.752,0.752,0.75195,0.752,11600000.0
2008-06-16 11:45:00,0.752,0.7521,0.75195,0.7521,96400000.0
2008-06-16 11:46:00,0.7521,0.7522,0.7521,0.7522,174200000.0
2008-06-16 11:47:00,0.7522,0.7522,0.75205,0.75205,5000000.0
2008-06-16 11:48:00,0.752,0.75205,0.75195,0.75195,41700000.0
2008-06-16 11:49:00,0.7519,0.75195,0.7519,0.75195,43200000.0
2008-06-16 11:50:00,0.7519,0.752,0.75175,0.75185,88800000.0
2008-06-16 11:51:00,0.7518,0.7518,0.75175,0.75175,10400000.0
2008-06-16 11:52:00,0.7517,0.7517,0.7514,0.7515,289600000.0
2008-06-16 11:53:00,0.7516,0.7517,0.7512,0.75165,180000000.0
2008-06-16 11:54:00,0.7516,0.7518,0.75145,0.7518,195600000.0
2008-06-16 11:55:00,0.7518,0.7519,0.7515,0.7519,181500000.0
2008-06-16 11:56:00,0.75195,0.7521,0.7518,0.7519,215200000.0
2008-06-16 11:57:00,0.7519,0.7519,0.7519,0.7519,34300000.0
2008-06-16 11:58:00,0.7519,0.7519,0.7518,0.7518,63600000.0
2008-06-16 11:59:00,0.7518,0.7519,0.7514,0.7519,280300000.0
2008-06-16 12:00:00,0.7519,0.752,0.7517,0.7519,412700000.0
2008-06-16 12:01:00,0.7519,0.752,0.7519,0.752,141300000.0
2008-06-16 12:02:00,0.752,0.752,0.7519,0.752,175699999.0
2008-06-16 12:03:00,0.752,0.752,0.752,0.752,72400000.0
2008-06-16 12:04:00,0.752,0.7521,0.7515,0.752,145300000.0
2008-06-16 12:05:00,0.752,0.752,0.7518,0.7518,96400000.0
2008-06-16 12:06:00,0.7518,0.7518,0.7517,0.7518,69600000.0
2008-06-16 12:07:00,0.7518,0.7518,0.7517,0.7518,40100000.0
2008-06-16 12:08:00,0.7518,0.7519,0.7517,0.7518,205800000.0
2008-06-16 12:09:00,0.7518,0.7518,0.7518,0.7518,166400000.0
2008-06-16 12:10:00,0.7518,0.7519,0.7518,0.7518,341600001.0
2008-06-16 12:11:00,0.7518,0.7518,0.7518,0.7518,120300001.0
2008-06-16 12:12:00,0.7518,0.7518,0.7517,0.7518,97800000.0
2008-06-16 12:13:00,0.7518,0.7518,0.7517,0.7517,21000000.0
2008-06-16 12:14:00,0.7517,0.7517,0.7515,0.75155,93200000.0
2008-06-16 12:15:00,0.7516,0.7516,0.75155,0.7516,51200000.0
2008-06-16 12:16:00,0.7516,0.7516,0.7515,0.7515,12700000.0
2008-06-16 12:17:00,0.7515,0.7516,0.7515,0.7515,370200001.0
2008-06-16 12:18:00,0.7515,0.7515,0.7515,0.7515,50600001.0
2008-06-16 12:19:00,0.7515,0.75155,0.7515,0.7515,189200000.0
2008-06-16 12:20:00,0.7515,0.7517,0.7515,0.7517,405300000.0
2008-06-16 12:21:00,0.7517,0.7518,0.7516,0.7517,430000000.0
2008-06-16 12:22:00,0.7517,0.7517,0.7516,0.7516,105900000.0
2008-06-16 12:23:00,0.7516,0.7517,0.7516,0.7516,327399999.0
2008-06-16 12:24:00,0.7516,0.7518,0.7516,0.7518,90000000.0
2008-06-16 12:25:00,0.7518,0.7518,0.7516,0.7516,149400000.0
2008-06-16 12:26:00,0.7516,0.7516,0.7515,0.7516,144500001.0
2008-06-16 12:27:00,0.7516,0.7516,0.7515,0.7515,387000000.0
2008-06-16 12:28:00,0.7515,0.7515,0.7515,0.7515,175900000.0
2008-06-16 12:29:00,0.7515,0.7516,0.7515,0.7515,278799999.0
2008-06-16 12:30:00,0.7515,0.7515,0.7515,0.7515,216300000.0
2008-06-16 12:31:00,0.7515,0.7515,0.7515,0.7515,122300000.0
2008-06-16 12:32:00,0.7515,0.7515,0.7515,0.7515,119400000.0
2008-06-16 12:33:00,0.7515,0.7516,0.7515,0.7516,79700000.0
2008-06-16 12:34:00,0.7516,0.7519,0.7515,0.7515,130300001.0
2008-06-16 12:35:00,0.7515,0.7517,0.7515,0.7517,223400000.0
2008-06-16 12:36:00,0.7518,0.7521,0.7518,0.7518,174600000.0
2008-06-16 12:37:00,0.7518,0.7519,0.7518,0.7519,44000000.0
2008-06-16 12:38:00,0.7519,0.7521,0.7515,0.7521,254300000.0
2008-06-16 12:39:00,0.7522,0.7522,0.7522,0.7522,58500000.0
2008-06-16 12:40:00,0.7522,0.7525,0.7522,0.7525,165700000.0
2008-06-16 12:41:00,0.7526,0.7528,0.7525,0.7527,231300000.0
2008-06-16 12:42:00,0.7527,0.7527,0.7526,0.7527,199000000.0
2008-06-16 12:43:00,0.7527,0.7527,0.7526,0.7526,102800000.0
2008-06-16 12:44:00,0.7526,0.7528,0.7525,0.7528,200000000.0
2008-06-16 12:45:00,0.7528,0.7528,0.7525,0.7527,366100000.0
2008-06-16 12:46:00,0.7527,0.7527,0.75225,0.7524,196600000.0
2008-06-16 12:47:00,0.7524,0.7525,0.7523,0.7523,62400000.0
2008-06-16 12:48:00,0.7523,0.7525,0.7522,0.7522,110700000.0
2008-06-16 12:49:00,0.7522,0.7522,0.7521,0.7521,300499999.0
2008-06-16 12:50:00,0.7521,0.7522,0.7521,0.7522,107100000.0
2008-06-16 12:51:00,0.7521,0.7522,0.7521,0.7521,115000000.0
2008-06-16 12:52:00,0.7521,0.7522,0.7521,0.7522,73700000.0
2008-06-16 12:53:00,0.7522,0.7523,0.7522,0.7523,48100000.0
2008-06-16 12:54:00,0.7523,0.7526,0.7522,0.7526,83900000.0
2008-06-16 12:55:00,0.7526,0.7526,0.7523,0.7526,32400000.0
2008-06-16 12:56:00,0.7526,0.7526,0.7522,0.7526,84800000.0
2008-06-16 12:57:00,0.7526,0.7526,0.7524,0.7524,10200000.0
2008-06-16 12:58:00,0.7526,0.7526,0.7523,0.7526,34000000.0
2008-06-16 12:59:00,0.7526,0.7526,0.7522,0.7522,169100000.0
2008-06-16 13:00:00,0.7522,0.7525,0.7522,0.7525,105800000.0
2008-06-16 13:01:00,0.75235,0.7524,0.75235,0.7524,2000000.0
2008-06-16 13:02:00,0.7524,0.7524,0.7523,0.7524,106200000.0
2008-06-16 13:03:00,0.7524,0.7525,0.7524,0.7525,68300000.0
2008-06-16 13:04:00,0.7526,0.7527,0.75235,0.7527,7000000.0
2008-06-16 13:05:00,0.7527,0.7527,0.7523,0.7525,14300000.0
2008-06-16 13:06:00,0.7525,0.7525,0.7523,0.7523,25600000.0
2008-06-16 13:07:00,0.75235,0.7525,0.75235,0.75235,18400000.0
2008-06-16 13:08:00,0.7524,0.7524,0.7524,0.7524,10400000.0
2008-06-16 13:09:00,0.7524,0.7525,0.7524,0.7525,106000000.0
2008-06-16 13:10:00,0.7525,0.7525,0.7525,0.7525,2200000.0
2008-06-16 13:11:00,0.7525,0.7525,0.7525,0.7525,3800000.0
2008-06-16 13:12:00,0.7525,0.7525,0.75245,0.75245,8500000.0
2008-06-16 13:13:00,0.75245,0.7525,0.75245,0.7525,5000000.0
2008-06-16 13:14:00,0.7525,0.7525,0.7525,0.7525,5400000.0
2008-06-16 13:15:00,0.7525,0.7525,0.7524,0.7525,341200000.0
2008-06-16 13:16:00,0.7525,0.7525,0.7525,0.7525,37600000.0
2008-06-16 13:17:00,0.7525,0.7528,0.7525,0.7528,64000000.0
2008-06-16 13:18:00,0.7528,0.7531,0.75275,0.7531,123300000.0
2008-06-16 13:19:00,0.7531,0.7531,0.75255,0.75275,83800000.0
2008-06-16 13:20:00,0.7527,0.75275,0.7527,0.7527,26700000.0
2008-06-16 13:21:00,0.7527,0.7528,0.7522,0.75255,203000000.0
2008-06-16 13:22:00,0.75255,0.7528,0.7525,0.75255,77600000.0
2008-06-16 13:23:00,0.75255,0.7526,0.7523,0.7526,95100000.0
2008-06-16 13:24:00,0.7526,0.7527,0.7525,0.75255,82100000.0
2008-06-16 13:25:00,0.75255,0.7527,0.7525,0.7526,161100000.0
2008-06-16 13:26:00,0.7526,0.7526,0.7526,0.7526,41500000.0
2008-06-16 13:27:00,0.7526,0.7527,0.7525,0.7526,89300000.0
2008-06-16 13:28:00,0.7526,0.7527,0.7525,0.7525,137700000.0
2008-06-16 13:29:00,0.7525,0.7526,0.7525,0.7525,83700000.0
2008-06-16 13:30:00,0.7525,0.7527,0.7525,0.7527,65400000.0
2008-06-16 13:31:00,0.7527,0.7527,0.7525,0.7526,25400000.0
2008-06-16 13:32:00,0.7526,0.7527,0.7525,0.7526,46200000.0
2008-06-16 13:33:00,0.7526,0.7526,0.7526,0.7526,4700000.0
2008-06-16 13:34:00,0.7526,0.7527,0.7526,0.7526,101800000.0
2008-06-16 13:35:00,0.7526,0.7527,0.7524,0.7525,138700000.0
2008-06-16 13:36:00,0.7525,0.7528,0.7525,0.7525,64200000.0
2008-06-16 13:37:00,0.7525,0.7525,0.7525,0.7525,15400000.0
2008-06-16 13:38:00,0.7525,0.75255,0.7523,0.7523,52600000.0
2008-06-16 13:39:00,0.7523,0.75255,0.7523,0.7525,46400000.0
2008-06-16 13:40:00,0.7525,0.7525,0.75235,0.7524,84300000.0
2008-06-16 13:41:00,0.7524,0.7525,0.7523,0.75235,52300000.0
2008-06-16 13:42:00,0.7523,0.7525,0.7523,0.7524,310300000.0
2008-06-16 13:43:00,0.7524,0.7526,0.7522,0.7523,186300000.0
2008-06-16 13:44:00,0.7523,0.7525,0.7522,0.7523,242300000.0
2008-06-16 13:45:00,0.7523,0.7523,0.7521,0.7521,280800000.0
2008-06-16 13:46:00,0.7521,0.75225,0.7521,0.7522,243900000.0
2008-06-16 13:47:00,0.7522,0.7523,0.7521,0.7521,213200001.0
2008-06-16 13:48:00,0.7521,0.7524,0.7521,0.7524,255400000.0
2008-06-16 13:49:00,0.7524,0.7525,0.7524,0.7525,209100000.0
2008-06-16 13:50:00,0.7525,0.7525,0.7524,0.7524,124300000.0
2008-06-16 13:51:00,0.7524,0.7524,0.7524,0.7524,84900000.0
2008-06-16 13:52:00,0.7524,0.7524,0.7524,0.7524,16700000.0
2008-06-16 13:53:00,0.7524,0.7524,0.7524,0.7524,10400000.0
2008-06-16 13:54:00,0.7524,0.7524,0.7521,0.75215,489200001.0
2008-06-16 13:55:00,0.75215,0.7524,0.7521,0.7524,362199999.0
2008-06-16 13:56:00,0.7524,0.7526,0.7524,0.7526,55600000.0
2008-06-16 13:57:00,0.7526,0.7526,0.7523,0.7523,55700000.0
2008-06-16 13:58:00,0.7523,0.7526,0.7523,0.7524,69100000.0
2008-06-16 13:59:00,0.7524,0.7529,0.7523,0.7525,275100000.0
2008-06-16 14:00:00,0.7525,0.7526,0.7524,0.7524,101599999.0
2008-06-16 14:01:00,0.7524,0.7525,0.7524,0.7525,8000000.0
2008-06-16 14:02:00,0.7525,0.7525,0.7524,0.7524,8300000.0
2008-06-16 14:03:00,0.7524,0.7525,0.7524,0.7525,74600000.0
2008-06-16 14:04:00,0.7525,0.7525,0.7523,0.7524,19700000.0
2008-06-16 14:05:00,0.7523,0.7525,0.7523,0.7525,24700000.0
2008-06-16 14:06:00,0.7525,0.753,0.7525,0.753,152700000.0
2008-06-16 14:07:00,0.7529,0.7529,0.7528,0.7528,41599999.0
2008-06-16 14:08:00,0.7528,0.7528,0.7526,0.7527,43000000.0
2008-06-16 14:09:00,0.7527,0.7527,0.7527,0.7527,21900000.0
2008-06-16 14:10:00,0.7527,0.7529,0.7526,0.7528,172300000.0
2008-06-16 14:11:00,0.7528,0.7535,0.7528,0.7532,252400000.0
2008-06-16 14:12:00,0.7532,0.7532,0.753,0.7531,156700000.0
2008-06-16 14:13:00,0.7531,0.7531,0.7531,0.7531,42100000.0
2008-06-16 14:14:00,0.7531,0.7531,0.7526,0.7526,124000000.0
2008-06-16 14:15:00,0.7526,0.7529,0.7526,0.7527,209900000.0
2008-06-16 14:16:00,0.75265,0.75275,0.7526,0.7526,144200000.0
2008-06-16 14:17:00,0.7526,0.7526,0.7522,0.7522,166600000.0
2008-06-16 14:18:00,0.75225,0.75245,0.7522,0.7522,139200000.0
2008-06-16 14:19:00,0.7522,0.7523,0.7522,0.7523,53000000.0
2008-06-16 14:20:00,0.7523,0.7523,0.7522,0.7522,61000000.0
2008-06-16 14:21:00,0.7522,0.7522,0.7521,0.7521,59700000.0
2008-06-16 14:22:00,0.7521,0.7521,0.7521,0.7521,26500000.0
2008-06-16 14:23:00,0.75215,0.7526,0.7521,0.7526,135900000.0
2008-06-16 14:24:00,0.7527,0.7528,0.7527,0.7528,27800000.0
2008-06-16 14:25:00,0.7528,0.7528,0.7526,0.7526,24000000.0
2008-06-16 14:26:00,0.7526,0.7526,0.7525,0.7525,16000000.0
2008-06-16 14:27:00,0.7525,0.7525,0.7524,0.7524,17200000.0
2008-06-16 14:28:00,0.7524,0.7525,0.7522,0.7522,84900000.0
2008-06-16 14:29:00,0.7522,0.7522,0.7519,0.7522,146300000.0
2008-06-16 14:30:00,0.7522,0.7526,0.7519,0.7526,99500000.0
2008-06-16 14:31:00,0.7526,0.7527,0.7526,0.7527,60500000.0
2008-06-16 14:32:00,0.7527,0.7527,0.7527,0.7527,9600000.0
2008-06-16 14:33:00,0.7527,0.7528,0.7527,0.7528,43700000.0
2008-06-16 14:34:00,0.7528,0.753,0.7528,0.753,81700000.0
2008-06-16 14:35:00,0.753,0.7533,0.7529,0.7529,151800000.0
2008-06-16 14:36:00,0.7529,0.7536,0.7529,0.7533,120400000.0
2008-06-16 14:37:00,0.7533,0.7533,0.7532,0.7533,31400000.0
2008-06-16 14:38:00,0.75335,0.7536,0.75335,0.7534,87700000.0
2008-06-16 14:39:00,0.7534,0.7534,0.7533,0.75335,83300000.0
2008-06-16 14:40:00,0.75335,0.7535,0.753,0.753,35400000.0
2008-06-16 14:41:00,0.753,0.7532,0.753,0.7532,70200000.0
2008-06-16 14:42:00,0.7532,0.7533,0.7531,0.7531,30200000.0
2008-06-16 14:43:00,0.7531,0.7534,0.7531,0.7533,105200000.0
2008-06-16 14:44:00,0.7533,0.7534,0.7532,0.7534,48000000.0
2008-06-16 14:45:00,0.7534,0.7534,0.7532,0.7533,64100000.0
2008-06-16 14:46:00,0.75315,0.75315,0.75315,0.75315,1000000.0
2008-06-16 14:47:00,0.7532,0.7532,0.7531,0.7532,222500000.0
2008-06-16 14:48:00,0.7532,0.7535,0.7531,0.7533,318899998.0
2008-06-16 14:49:00,0.7533,0.7534,0.7533,0.7534,23700000.0
2008-06-16 14:50:00,0.7534,0.7534,0.7533,0.7534,46600000.0
2008-06-16 14:51:00,0.7534,0.7543,0.7534,0.7539,125300000.0
2008-06-16 14:52:00,0.75405,0.7541,0.7539,0.7539,143700000.0
2008-06-16 14:53:00,0.7539,0.7539,0.7539,0.7539,9000000.0
2008-06-16 14:54:00,0.7539,0.75395,0.7538,0.75395,49000000.0
2008-06-16 14:55:00,0.7539,0.754,0.7534,0.7536,270100000.0
2008-06-16 14:56:00,0.7536,0.754,0.7536,0.7539,169500000.0
2008-06-16 14:57:00,0.7539,0.7539,0.75365,0.7537,122900000.0
2008-06-16 14:58:00,0.7537,0.7537,0.7531,0.7531,212000000.0
2008-06-16 14:59:00,0.7531,0.7532,0.7529,0.7529,93100000.0
2008-06-16 15:00:00,0.7529,0.7531,0.7516,0.7531,212500000.0
2008-06-16 15:01:00,0.7531,0.75355,0.7531,0.75325,86400000.0
2008-06-16 15:02:00,0.7533,0.7536,0.75325,0.7533,155199998.0
2008-06-16 15:03:00,0.75335,0.7536,0.7531,0.7534,211600001.0
2008-06-16 15:04:00,0.7534,0.7534,0.7533,0.7534,26800000.0
2008-06-16 15:05:00,0.7533,0.7534,0.7531,0.7532,188600002.0
2008-06-16 15:06:00,0.7532,0.7532,0.7532,0.7532,8000000.0
2008-06-16 15:07:00,0.7532,0.7533,0.7532,0.7533,12000000.0
2008-06-16 15:08:00,0.7533,0.7533,0.75315,0.7532,59500000.0
2008-06-16 15:09:00,0.7532,0.7533,0.7531,0.75315,32500000.0
2008-06-16 15:10:00,0.7531,0.7533,0.7531,0.7531,53200000.0
2008-06-16 15:11:00,0.7531,0.75325,0.7531,0.7531,179100000.0
2008-06-16 15:12:00,0.7531,0.7532,0.7531,0.7532,30900000.0
2008-06-16 15:13:00,0.7532,0.7533,0.753,0.753,108700000.0
2008-06-16 15:14:00,0.753,0.7531,0.753,0.7531,16500000.0
2008-06-16 15:15:00,0.7531,0.7531,0.7531,0.7531,11900000.0
2008-06-16 15:16:00,0.7531,0.75335,0.7531,0.7531,17100000.0
2008-06-16 15:17:00,0.7531,0.7531,0.753,0.753,60000000.0
2008-06-16 15:18:00,0.753,0.753,0.753,0.753,43100000.0
2008-06-16 15:19:00,0.753,0.7533,0.753,0.7533,126900000.0
2008-06-16 15:20:00,0.7532,0.7532,0.7531,0.7531,85800000.0
2008-06-16 15:21:00,0.7531,0.7532,0.7531,0.7531,123800000.0
2008-06-16 15:22:00,0.7531,0.7533,0.7531,0.7533,49400000.0
2008-06-16 15:23:00,0.7533,0.7534,0.7533,0.7534,74600000.0
2008-06-16 15:24:00,0.7534,0.7534,0.7531,0.7532,49500000.0
2008-06-16 15:25:00,0.7532,0.7534,0.7532,0.7534,113300000.0
2008-06-16 15:26:00,0.7534,0.7538,0.7534,0.7537,90000000.0
2008-06-16 15:27:00,0.7537,0.7537,0.7531,0.7531,71100000.0
2008-06-16 15:28:00,0.7531,0.7534,0.753,0.7531,45600000.0
2008-06-16 15:29:00,0.7531,0.7531,0.7531,0.7531,29100000.0
2008-06-16 15:30:00,0.7531,0.7531,0.7526,0.7526,191200000.0
2008-06-16 15:31:00,0.7526,0.7526,0.7523,0.7525,230800000.0
2008-06-16 15:32:00,0.7525,0.7525,0.7524,0.7525,159300000.0
2008-06-16 15:33:00,0.7525,0.7525,0.7523,0.7523,89400000.0
2008-06-16 15:34:00,0.7523,0.75245,0.7523,0.75245,359900000.0
2008-06-16 15:35:00,0.75245,0.75245,0.75235,0.7524,44900000.0
2008-06-16 15:36:00,0.7524,0.7526,0.7524,0.7526,76600000.0
2008-06-16 15:37:00,0.7526,0.7526,0.7524,0.7526,79700000.0
2008-06-16 15:38:00,0.7526,0.7526,0.7523,0.7523,73000000.0
2008-06-16 15:39:00,0.7523,0.7523,0.7522,0.7522,115200000.0
2008-06-16 15:40:00,0.7522,0.7523,0.752,0.752,189800000.0
2008-06-16 15:41:00,0.7521,0.7523,0.752,0.7523,82100000.0
2008-06-16 15:42:00,0.75235,0.7524,0.7523,0.7523,63700000.0
2008-06-16 15:43:00,0.7523,0.7524,0.7523,0.7523,60600000.0
2008-06-16 15:44:00,0.7523,0.75235,0.752,0.7522,51200000.0
2008-06-16 15:45:00,0.7522,0.75225,0.752,0.7522,109700000.0
2008-06-16 15:46:00,0.7522,0.7522,0.752,0.75205,68800000.0
2008-06-16 15:47:00,0.75205,0.75205,0.7517,0.7517,421500002.0
2008-06-16 15:48:00,0.7517,0.7517,0.7514,0.7517,307100000.0
2008-06-16 15:49:00,0.7516,0.7517,0.7516,0.7517,53200000.0
2008-06-16 15:50:00,0.7517,0.7518,0.7517,0.7517,12000000.0
2008-06-16 15:51:00,0.7517,0.7518,0.7516,0.7517,48000000.0
2008-06-16 15:52:00,0.7517,0.7519,0.7517,0.7518,139600000.0
2008-06-16 15:53:00,0.7518,0.7518,0.7517,0.7517,82000000.0
2008-06-16 15:54:00,0.7517,0.7519,0.7517,0.7518,127200000.0
2008-06-16 15:55:00,0.7517,0.7517,0.7517,0.7517,31300000.0
2008-06-16 15:56:00,0.7517,0.7518,0.75155,0.7516,140900000.0
2008-06-16 15:57:00,0.7516,0.7518,0.7516,0.7518,43800000.0
2008-06-16 15:58:00,0.7518,0.7519,0.7516,0.7516,107400000.0
2008-06-16 15:59:00,0.7516,0.7517,0.7515,0.7516,212200000.0
2008-06-16 16:00:00,0.7516,0.7517,0.7514,0.7515,286400000.0
2008-06-16 16:01:00,0.7515,0.7515,0.7514,0.7515,93199999.0
2008-06-16 16:02:00,0.7515,0.7516,0.7515,0.7516,72800000.0
2008-06-16 16:03:00,0.7516,0.7517,0.7516,0.7516,92100000.0
2008-06-16 16:04:00,0.7516,0.7517,0.7516,0.7516,32500000.0
2008-06-16 16:05:00,0.7516,0.7516,0.7514,0.75145,325400002.0
2008-06-16 16:06:00,0.75145,0.7516,0.7514,0.7514,164400000.0
2008-06-16 16:07:00,0.7514,0.7514,0.7507,0.7507,242100000.0
2008-06-16 16:08:00,0.7507,0.7512,0.7507,0.7511,208400000.0
2008-06-16 16:09:00,0.7511,0.7512,0.7511,0.7512,109500000.0
2008-06-16 16:10:00,0.75125,0.7514,0.7509,0.751,252400000.0
2008-06-16 16:11:00,0.751,0.751,0.7509,0.751,154200000.0
2008-06-16 16:12:00,0.7509,0.7509,0.7506,0.75065,70200000.0
2008-06-16 16:13:00,0.7506,0.7507,0.7505,0.7506,142500000.0
2008-06-16 16:14:00,0.7506,0.7506,0.7506,0.7506,54600000.0
2008-06-16 16:15:00,0.7506,0.7506,0.7505,0.7505,56600000.0
2008-06-16 16:16:00,0.7505,0.7506,0.7505,0.7505,61500000.0
2008-06-16 16:17:00,0.7505,0.7506,0.7505,0.7505,88600000.0
2008-06-16 16:18:00,0.7505,0.7505,0.7504,0.7505,192499999.0
2008-06-16 16:19:00,0.7505,0.7505,0.7504,0.7505,90200000.0
2008-06-16 16:20:00,0.7505,0.7505,0.7504,0.7505,79700000.0
2008-06-16 16:21:00,0.7505,0.7506,0.7505,0.7506,59000000.0
2008-06-16 16:22:00,0.7505,0.7506,0.7505,0.7506,54500000.0
2008-06-16 16:23:00,0.7506,0.7506,0.7505,0.7505,56100000.0
2008-06-16 16:24:00,0.7505,0.7507,0.7505,0.7506,87200000.0
2008-06-16 16:25:00,0.7506,0.7507,0.7506,0.7507,31600000.0
2008-06-16 16:26:00,0.7506,0.7506,0.7504,0.7504,81200000.0
2008-06-16 16:27:00,0.7504,0.7504,0.7503,0.7503,93899998.0
2008-06-16 16:28:00,0.7503,0.75045,0.7503,0.7504,30300000.0
2008-06-16 16:29:00,0.7504,0.7505,0.7504,0.7504,4800000.0
2008-06-16 16:30:00,0.7504,0.7504,0.7504,0.7504,22400000.0
2008-06-16 16:31:00,0.7504,0.7504,0.7503,0.7503,167100000.0
2008-06-16 16:32:00,0.7503,0.7504,0.7503,0.7504,47800000.0
2008-06-16 16:33:00,0.7504,0.7504,0.7503,0.7503,33400000.0
2008-06-16 16:34:00,0.7503,0.7504,0.7503,0.7504,76700000.0
2008-06-16 16:35:00,0.7504,0.7504,0.7504,0.7504,13000000.0
2008-06-16 16:36:00,0.7504,0.7504,0.7503,0.7503,84600000.0
2008-06-16 16:37:00,0.7503,0.7504,0.7503,0.7503,48600000.0
2008-06-16 16:38:00,0.7503,0.7507,0.7503,0.7507,159900000.0
2008-06-16 16:39:00,0.7508,0.7511,0.7507,0.7511,201600000.0
2008-06-16 16:40:00,0.7512,0.7512,0.751,0.751,58700000.0
2008-06-16 16:41:00,0.751,0.7514,0.7509,0.7512,134900000.0
2008-06-16 16:42:00,0.7512,0.7516,0.75105,0.75115,137100000.0
2008-06-16 16:43:00,0.7511,0.7511,0.7509,0.7509,157100000.0
2008-06-16 16:44:00,0.7509,0.7509,0.75055,0.7507,216400000.0
2008-06-16 16:45:00,0.7507,0.7511,0.75065,0.751,214900000.0
2008-06-16 16:46:00,0.751,0.7517,0.751,0.7516,320300001.0
2008-06-16 16:47:00,0.7516,0.7517,0.7514,0.7515,69000000.0
2008-06-16 16:48:00,0.7515,0.7519,0.7515,0.7517,234000000.0
2008-06-16 16:49:00,0.7517,0.7518,0.7512,0.7516,339700000.0
2008-06-16 16:50:00,0.7516,0.7516,0.7515,0.7516,51200000.0
2008-06-16 16:51:00,0.7516,0.7516,0.751,0.7512,288600000.0
2008-06-16 16:52:00,0.7512,0.7513,0.7512,0.7512,31200000.0
2008-06-16 16:53:00,0.7512,0.7513,0.7512,0.7513,71100000.0
2008-06-16 16:54:00,0.7513,0.7516,0.7513,0.7516,196000000.0
2008-06-16 16:55:00,0.7515,0.7516,0.7515,0.7516,40100000.0
2008-06-16 16:56:00,0.7516,0.7516,0.7516,0.7516,13000000.0
2008-06-16 16:57:00,0.7516,0.7517,0.7515,0.7517,156200000.0
2008-06-16 16:58:00,0.7517,0.7519,0.7514,0.7518,280100000.0
2008-06-16 16:59:00,0.7518,0.7524,0.7514,0.7522,548900000.0
2008-06-16 17:00:00,0.7522,0.7523,0.7519,0.7519,393500000.0
2008-06-16 17:01:00,0.7519,0.7521,0.7519,0.7519,97600000.0
2008-06-16 17:02:00,0.7519,0.7519,0.7518,0.7519,177400000.0
2008-06-16 17:03:00,0.7519,0.7519,0.7518,0.7519,196400000.0
2008-06-16 17:04:00,0.7519,0.7521,0.7519,0.752,186400000.0
2008-06-16 17:05:00,0.7521,0.7521,0.7519,0.752,15000000.0
2008-06-16 17:06:00,0.752,0.752,0.7519,0.7519,50100000.0
2008-06-16 17:07:00,0.7519,0.7519,0.7519,0.7519,211600000.0
2008-06-16 17:08:00,0.7519,0.7523,0.7519,0.7521,324200001.0
2008-06-16 17:09:00,0.7521,0.7521,0.752,0.752,37100000.0
2008-06-16 17:10:00,0.752,0.752,0.7519,0.752,94800000.0
2008-06-16 17:11:00,0.752,0.752,0.752,0.752,26700000.0
2008-06-16 17:12:00,0.752,0.752,0.752,0.752,60300000.0
2008-06-16 17:13:00,0.752,0.752,0.752,0.752,60500000.0
2008-06-16 17:14:00,0.752,0.752,0.752,0.752,111100000.0
2008-06-16 17:15:00,0.752,0.752,0.7519,0.752,102300000.0
2008-06-16 17:16:00,0.752,0.752,0.752,0.752,13300000.0
2008-06-16 17:17:00,0.752,0.7521,0.752,0.752,106800000.0
2008-06-16 17:18:00,0.752,0.752,0.752,0.752,74700000.0
2008-06-16 17:19:00,0.752,0.7521,0.752,0.7521,94400000.0
2008-06-16 17:20:00,0.7521,0.7524,0.752,0.752,171200000.0
2008-06-16 17:21:00,0.7522,0.7525,0.752,0.752,235400001.0
2008-06-16 17:22:00,0.752,0.7522,0.752,0.752,162200000.0
2008-06-16 17:23:00,0.752,0.7525,0.752,0.7523,174000000.0
2008-06-16 17:24:00,0.7523,0.7524,0.7523,0.7523,50200000.0
2008-06-16 17:25:00,0.7523,0.7525,0.7523,0.7523,90100000.0
2008-06-16 17:26:00,0.7523,0.7523,0.7523,0.7523,67000000.0
2008-06-16 17:27:00,0.75163,0.75211,0.75163,0.752,66700000.0
2008-06-16 17:28:00,0.7522,0.7522,0.7522,0.7522,81000000.0
2008-06-16 17:29:00,0.7522,0.7522,0.7518,0.7518,212600000.0
2008-06-16 17:30:00,0.7518,0.7519,0.7518,0.7519,37500000.0
2008-06-16 17:31:00,0.7519,0.752,0.7518,0.752,60800000.0
2008-06-16 17:32:00,0.752,0.752,0.7519,0.752,182600000.0
2008-06-16 17:33:00,0.752,0.752,0.752,0.752,11100000.0
2008-06-16 17:34:00,0.752,0.752,0.7518,0.7519,63600000.0
2008-06-16 17:35:00,0.7519,0.7519,0.7519,0.7519,14000000.0
2008-06-16 17:36:00,0.7519,0.752,0.7519,0.752,22300000.0
2008-06-16 17:37:00,0.752,0.752,0.752,0.752,8000000.0
2008-06-16 17:38:00,0.752,0.752,0.7519,0.7519,18200000.0
2008-06-16 17:39:00,0.7519,0.7519,0.7519,0.7519,13000000.0
2008-06-16 17:40:00,0.7519,0.7519,0.7518,0.7519,18800000.0
2008-06-16 17:41:00,0.7519,0.7521,0.7519,0.7521,97000000.0
2008-06-16 17:42:00,0.7521,0.7521,0.7521,0.7521,3000000.0
2008-06-16 17:43:00,0.752,0.7522,0.752,0.7522,22800000.0
2008-06-16 17:44:00,0.7522,0.7522,0.752,0.7521,184800000.0
2008-06-16 17:45:00,0.7521,0.7521,0.7521,0.7521,22700000.0
2008-06-16 17:46:00,0.752,0.752,0.752,0.752,41100000.0
2008-06-16 17:47:00,0.752,0.7521,0.752,0.7521,40300000.0
2008-06-16 17:48:00,0.7521,0.7521,0.7521,0.7521,19600000.0
2008-06-16 17:49:00,0.7521,0.7523,0.752,0.752,187800001.0
2008-06-16 17:50:00,0.752,0.7525,0.7519,0.7525,187100000.0
2008-06-16 17:51:00,0.7525,0.7526,0.7525,0.7526,17500000.0
2008-06-16 17:52:00,0.7525,0.7525,0.7524,0.7524,106100000.0
2008-06-16 17:53:00,0.7524,0.7524,0.7524,0.7524,38600000.0
2008-06-16 17:54:00,0.7524,0.7526,0.7524,0.7525,111900000.0
2008-06-16 17:55:00,0.7524,0.75255,0.7524,0.7525,54900000.0
2008-06-16 17:56:00,0.7525,0.7525,0.7525,0.7525,1000000.0
2008-06-16 17:57:00,0.7525,0.7525,0.7523,0.7525,179600000.0
2008-06-16 17:58:00,0.7525,0.7525,0.7524,0.7524,135900000.0
2008-06-16 17:59:00,0.7525,0.7525,0.7524,0.7525,104500000.0
2008-06-16 18:00:00,0.7525,0.7525,0.7525,0.7525,4400000.0
2008-06-16 18:01:00,0.75235,0.7525,0.75235,0.7525,20300000.0
2008-06-16 18:02:00,0.7525,0.7527,0.7524,0.7524,40900000.0
2008-06-16 18:03:00,0.7524,0.7525,0.7524,0.7524,161600000.0
2008-06-16 18:04:00,0.7524,0.7525,0.7524,0.7525,84700000.0
2008-06-16 18:05:00,0.7525,0.7526,0.7524,0.7525,44700000.0
2008-06-16 18:06:00,0.7525,0.7529,0.7525,0.7526,94000000.0
2008-06-16 18:07:00,0.7526,0.7529,0.7526,0.7526,92300000.0
2008-06-16 18:08:00,0.7526,0.753,0.7525,0.7527,205800001.0
2008-06-16 18:09:00,0.75275,0.7532,0.75275,0.7532,347000000.0
2008-06-16 18:10:00,0.7533,0.7533,0.7533,0.7533,2000000.0
2008-06-16 18:11:00,0.7533,0.7533,0.7532,0.7532,42300000.0
2008-06-16 18:12:00,0.7531,0.7532,0.7531,0.7532,33400000.0
2008-06-16 18:13:00,0.7532,0.7532,0.7532,0.7532,1000000.0
2008-06-16 18:14:00,0.753,0.7532,0.753,0.7532,10000000.0
2008-06-16 18:15:00,0.7531,0.7531,0.7527,0.753,86400000.0
2008-06-16 18:16:00,0.753,0.7532,0.7529,0.7529,58300000.0
2008-06-16 18:17:00,0.7529,0.753,0.7529,0.753,23600000.0
2008-06-16 18:18:00,0.753,0.753,0.7529,0.7529,30000000.0
2008-06-16 18:19:00,0.7529,0.7529,0.7529,0.7529,21200000.0
2008-06-16 18:20:00,0.7529,0.7529,0.7529,0.7529,39900000.0
2008-06-16 18:21:00,0.75282,0.75282,0.75243,0.75268,103800000.0
2008-06-16 18:22:00,0.75275,0.753,0.75275,0.7529,27100000.0
2008-06-16 18:23:00,0.7529,0.7529,0.7528,0.7529,26000000.0
2008-06-16 18:24:00,0.7527,0.7529,0.7527,0.7529,47200000.0
2008-06-16 18:25:00,0.7529,0.7529,0.7529,0.7529,2000000.0
2008-06-16 18:26:00,0.7529,0.7532,0.7529,0.7532,28600000.0
2008-06-16 18:27:00,0.7532,0.7535,0.753,0.753,186000000.0
2008-06-16 18:28:00,0.753,0.753,0.753,0.753,9100000.0
2008-06-16 18:29:00,0.753,0.7531,0.753,0.7531,13300000.0
2008-06-16 18:30:00,0.7532,0.7532,0.7529,0.753,43000000.0
2008-06-16 18:31:00,0.753,0.753,0.7529,0.753,32000000.0
2008-06-16 18:32:00,0.753,0.7531,0.7529,0.7531,58100000.0
2008-06-16 18:33:00,0.7531,0.7531,0.7529,0.7531,43000000.0
2008-06-16 18:34:00,0.7531,0.7531,0.753,0.753,17900000.0
2008-06-16 18:35:00,0.7529,0.7529,0.7529,0.7529,18200000.0
2008-06-16 18:36:00,0.7529,0.7529,0.7529,0.7529,20500000.0
2008-06-16 18:37:00,0.7529,0.7529,0.7525,0.7526,91600000.0
2008-06-16 18:38:00,0.7526,0.7526,0.7526,0.7526,58100000.0
2008-06-16 18:39:00,0.7526,0.7526,0.7526,0.7526,24600000.0
2008-06-16 18:40:00,0.75275,0.7528,0.75275,0.7528,19000000.0
2008-06-16 18:41:00,0.7528,0.7529,0.7528,0.7529,21700000.0
2008-06-16 18:42:00,0.7529,0.7529,0.7528,0.7528,39800000.0
2008-06-16 18:43:00,0.7528,0.7529,0.7528,0.7529,32000000.0
2008-06-16 18:44:00,0.7529,0.753,0.7529,0.753,4300000.0
2008-06-16 18:45:00,0.753,0.7531,0.753,0.7531,6300000.0
2008-06-16 18:46:00,0.7531,0.7532,0.7531,0.7532,28400000.0
2008-06-16 18:47:00,0.75286,0.75316,0.75286,0.75306,519699999.0
2008-06-16 18:48:00,0.7531,0.7532,0.7531,0.7532,23600000.0
2008-06-16 18:49:00,0.7532,0.7532,0.7531,0.7531,6600000.0
2008-06-16 18:50:00,0.7531,0.7531,0.7531,0.7531,11100000.0
2008-06-16 18:51:00,0.7531,0.7531,0.7531,0.7531,8500000.0
2008-06-16 18:52:00,0.7531,0.7531,0.7531,0.7531,5500000.0
2008-06-16 18:53:00,0.7531,0.7531,0.7531,0.7531,10400000.0
2008-06-16 18:54:00,0.7531,0.7531,0.7531,0.7531,58000000.0
2008-06-16 18:55:00,0.7532,0.7532,0.7531,0.7531,9100000.0
2008-06-16 18:56:00,0.7531,0.7531,0.7531,0.7531,52600000.0
2008-06-16 18:57:00,0.7531,0.7531,0.7531,0.7531,39600000.0
2008-06-16 18:58:00,0.7531,0.7531,0.7531,0.7531,42600000.0
2008-06-16 18:59:00,0.7531,0.7532,0.753,0.753,67100000.0
2008-06-16 19:00:00,0.753,0.753,0.7526,0.753,123200001.0
2008-06-16 19:01:00,0.753,0.753,0.7529,0.753,20500000.0
2008-06-16 19:02:00,0.753,0.753,0.753,0.753,15700000.0
2008-06-16 19:03:00,0.753,0.753,0.753,0.753,67900000.0
2008-06-16 19:04:00,0.75285,0.75285,0.75285,0.75285,3800000.0
2008-06-16 19:05:00,0.75285,0.75285,0.75285,0.75285,5200000.0
2008-06-16 19:06:00,0.75285,0.7533,0.75285,0.7533,27800000.0
2008-06-16 19:07:00,0.7533,0.7535,0.7533,0.7535,23400000.0
2008-06-16 19:08:00,0.7535,0.7535,0.7534,0.7534,48600000.0
2008-06-16 19:09:00,0.7534,0.7534,0.7534,0.7534,62000000.0
2008-06-16 19:10:00,0.7534,0.7534,0.7534,0.7534,28000000.0
2008-06-16 19:11:00,0.7534,0.7534,0.7534,0.7534,56200000.0
2008-06-16 19:12:00,0.7534,0.7535,0.7534,0.7535,66100000.0
2008-06-16 19:13:00,0.7535,0.7535,0.7534,0.7534,9000000.0
2008-06-16 19:14:00,0.7534,0.7534,0.7534,0.7534,2800000.0
2008-06-16 19:15:00,0.7533,0.7533,0.75325,0.7533,5800000.0
2008-06-16 19:16:00,0.75325,0.7533,0.75325,0.7533,3400000.0
2008-06-16 19:17:00,0.75325,0.7533,0.75325,0.7533,2400000.0
2008-06-16 19:18:00,0.7534,0.7534,0.7534,0.7534,14800000.0
2008-06-16 19:19:00,0.7534,0.7535,0.7534,0.7535,11000000.0
2008-06-16 19:20:00,0.7534,0.7535,0.7534,0.7535,88799999.0
2008-06-16 19:21:00,0.7535,0.75355,0.7535,0.75355,9900000.0
2008-06-16 19:22:00,0.7535,0.7536,0.7535,0.7536,6000000.0
2008-06-16 19:23:00,0.7536,0.7539,0.7536,0.75365,16700000.0
2008-06-16 19:24:00,0.7536,0.7537,0.7536,0.7537,22700000.0
2008-06-16 19:25:00,0.7537,0.7537,0.7537,0.7537,31100000.0
2008-06-16 19:26:00,0.7537,0.7537,0.7537,0.7537,4600000.0
2008-06-16 19:27:00,0.7537,0.75395,0.7537,0.75375,28700000.0
2008-06-16 19:28:00,0.7538,0.7541,0.7538,0.75395,72200000.0
2008-06-16 19:29:00,0.7541,0.7541,0.7539,0.7539,33300000.0
2008-06-16 19:30:00,0.7536,0.754,0.7535,0.7537,246700000.0
2008-06-16 19:31:00,0.7537,0.7538,0.7536,0.7537,54400000.0
2008-06-16 19:32:00,0.7537,0.7541,0.7537,0.7539,91500000.0
2008-06-16 19:33:00,0.7539,0.7539,0.7539,0.7539,59700000.0
2008-06-16 19:34:00,0.7539,0.7539,0.7536,0.7537,74300000.0
2008-06-16 19:35:00,0.7537,0.7537,0.753,0.7531,102100000.0
2008-06-16 19:36:00,0.7531,0.7533,0.7529,0.753,52000000.0
2008-06-16 19:37:00,0.7529,0.7532,0.7529,0.7532,123600000.0
2008-06-16 19:38:00,0.753,0.7531,0.753,0.753,30100000.0
2008-06-16 19:39:00,0.753,0.7532,0.7529,0.7531,51800000.0
2008-06-16 19:40:00,0.7531,0.7534,0.7531,0.7534,47300000.0
2008-06-16 19:41:00,0.7532,0.7534,0.7532,0.7534,27400000.0
2008-06-16 19:42:00,0.7534,0.7535,0.7533,0.7533,24700000.0
2008-06-16 19:43:00,0.7533,0.7534,0.7533,0.7534,15100000.0
2008-06-16 19:44:00,0.7534,0.7534,0.7534,0.7534,34700000.0
2008-06-16 19:45:00,0.7533,0.7533,0.7532,0.7533,27100000.0
2008-06-16 19:46:00,0.7533,0.7533,0.7533,0.7533,21000000.0
2008-06-16 19:47:00,0.7533,0.7533,0.7533,0.7533,4600000.0
2008-06-16 19:48:00,0.7533,0.7534,0.7533,0.7533,24700000.0
2008-06-16 19:49:00,0.7533,0.7533,0.7533,0.7533,4200000.0
2008-06-16 19:50:00,0.75325,0.75325,0.75325,0.75325,1000000.0
2008-06-16 19:51:00,0.7533,0.7533,0.7533,0.7533,3800000.0
2008-06-16 19:52:00,0.7533,0.7533,0.7533,0.7533,11400000.0
2008-06-16 19:53:00,0.75308,0.75315,0.75297,0.75308,64900000.0
2008-06-16 19:54:00,0.75325,0.75325,0.75325,0.75325,2000000.0
2008-06-16 19:55:00,0.7533,0.7533,0.7533,0.7533,11800000.0
2008-06-16 19:56:00,0.7533,0.7533,0.7533,0.7533,20900000.0
2008-06-16 19:57:00,0.7533,0.7533,0.7533,0.7533,8600000.0
2008-06-16 19:58:00,0.7532,0.7532,0.7531,0.7531,23900000.0
2008-06-16 19:59:00,0.7531,0.7531,0.7531,0.7531,7400000.0
2008-06-16 20:00:00,0.7531,0.7531,0.7529,0.753,13600000.0
2008-06-16 20:01:00,0.753,0.7531,0.75295,0.7531,28300000.0
2008-06-16 20:02:00,0.7531,0.7532,0.753,0.753,33300000.0
2008-06-16 20:03:00,0.753,0.7531,0.753,0.753,20600000.0
2008-06-16 20:04:00,0.75295,0.753,0.7529,0.7529,36500000.0
2008-06-16 20:05:00,0.7529,0.7529,0.7529,0.7529,47300000.0
2008-06-16 20:06:00,0.7529,0.7531,0.7529,0.7529,121400000.0
2008-06-16 20:07:00,0.7529,0.7531,0.7529,0.753,12600000.0
2008-06-16 20:08:00,0.753,0.7531,0.7529,0.753,30000000.0
2008-06-16 20:09:00,0.753,0.753,0.753,0.753,9900000.0
2008-06-16 20:10:00,0.753,0.753,0.7526,0.7526,47800000.0
2008-06-16 20:11:00,0.7526,0.7526,0.7525,0.7526,64200000.0
2008-06-16 20:12:00,0.7526,0.7526,0.7525,0.7525,26900000.0
2008-06-16 20:13:00,0.7524,0.7526,0.7524,0.7525,33100000.0
2008-06-16 20:14:00,0.7524,0.7525,0.7524,0.7524,23900000.0
2008-06-16 20:15:00,0.7524,0.7525,0.7524,0.7525,21300000.0
2008-06-16 20:16:00,0.7525,0.7526,0.7525,0.7526,40600000.0
2008-06-16 20:17:00,0.7526,0.7527,0.7526,0.7527,3300000.0
2008-06-16 20:18:00,0.7527,0.7527,0.7526,0.7526,5800000.0
2008-06-16 20:19:00,0.7526,0.7526,0.7526,0.7526,6000000.0
2008-06-16 20:20:00,0.7525,0.7526,0.7525,0.7526,11900000.0
2008-06-16 20:21:00,0.7526,0.7526,0.7526,0.7526,4000000.0
2008-06-16 20:22:00,0.7526,0.7527,0.7526,0.7527,8300000.0
2008-06-16 20:23:00,0.7527,0.7527,0.7527,0.7527,6000000.0
2008-06-16 20:24:00,0.7527,0.7527,0.7527,0.7527,1000000.0
2008-06-16 20:25:00,0.7527,0.7527,0.7525,0.7525,2000000.0
2008-06-16 20:26:00,0.7526,0.7527,0.7526,0.7527,17300000.0
2008-06-16 20:27:00,0.7527,0.7527,0.7527,0.7527,7000000.0
2008-06-16 20:28:00,0.7527,0.7527,0.7527,0.7527,5000000.0
2008-06-16 20:29:00,0.7527,0.7527,0.7527,0.7527,2000000.0
2008-06-16 20:30:00,0.7526,0.7527,0.7526,0.7527,10900000.0
2008-06-16 20:31:00,0.7527,0.7527,0.7527,0.7527,6000000.0
2008-06-16 20:32:00,0.7527,0.7527,0.7527,0.7527,1000000.0
2008-06-16 20:33:00,0.7527,0.7527,0.7527,0.7527,2000000.0
2008-06-16 20:34:00,0.7526,0.7527,0.7526,0.7527,8900000.0
2008-06-16 20:35:00,0.75228,0.75246,0.75204,0.75246,113200000.0
2008-06-16 20:36:00,0.7527,0.7527,0.7527,0.7527,1000000.0
2008-06-16 20:37:00,0.75228,0.75236,0.75212,0.75233,42900000.0
2008-06-16 20:38:00,0.7527,0.7528,0.7527,0.7528,3300000.0
2008-06-16 20:39:00,0.7528,0.7528,0.7528,0.7528,7000000.0
2008-06-16 20:40:00,0.7528,0.7528,0.7528,0.7528,1000000.0
2008-06-16 20:41:00,0.7528,0.7528,0.7528,0.7528,8000000.0
2008-06-16 20:42:00,0.7528,0.7528,0.7527,0.7527,15800000.0
2008-06-16 20:43:00,0.7527,0.7527,0.7525,0.7525,45700000.0
2008-06-16 20:44:00,0.7525,0.7526,0.7525,0.7526,105000000.0
2008-06-16 20:45:00,0.7526,0.7527,0.7524,0.7524,218100000.0
2008-06-16 20:46:00,0.7524,0.7524,0.7524,0.7524,17600000.0
2008-06-16 20:47:00,0.7524,0.7525,0.7524,0.7525,45600000.0
2008-06-16 20:48:00,0.7525,0.7525,0.75245,0.75245,6000000.0
2008-06-16 20:49:00,0.75245,0.75245,0.75245,0.75245,3400000.0
2008-06-16 20:50:00,0.75236,0.75298,0.75236,0.75257,33800000.0
2008-06-16 20:51:00,0.7524,0.7525,0.7524,0.7525,18000000.0
2008-06-16 20:52:00,0.75245,0.7525,0.75245,0.7525,4800000.0
2008-06-16 20:53:00,0.7525,0.7525,0.7525,0.7525,6200000.0
2008-06-16 20:54:00,0.7525,0.7526,0.75245,0.7526,35900000.0
2008-06-16 20:55:00,0.7526,0.7527,0.7526,0.7527,14600000.0
2008-06-16 20:56:00,0.7527,0.7528,0.7527,0.7528,11400000.0
2008-06-16 20:57:00,0.7528,0.7528,0.7528,0.7528,4000000.0
2008-06-16 20:58:00,0.7528,0.7528,0.7528,0.7528,2000000.0
2008-06-16 20:59:00,0.7528,0.7528,0.7528,0.7528,3000000.0
2008-06-16 21:00:00,0.7527,0.7528,0.7527,0.7528,15000000.0
2008-06-16 21:01:00,0.7528,0.7528,0.7528,0.7528,2000000.0
2008-06-16 21:02:00,0.7528,0.7528,0.7528,0.7528,3000000.0
2008-06-16 21:03:00,0.7528,0.7529,0.7528,0.7529,116200000.0
2008-06-16 21:04:00,0.753,0.753,0.7529,0.753,6300000.0
2008-06-16 21:05:00,0.753,0.753,0.753,0.753,4000000.0
2008-06-16 21:06:00,0.753,0.753,0.753,0.753,2000000.0
2008-06-16 21:07:00,0.753,0.753,0.753,0.753,2000000.0
2008-06-16 21:08:00,0.75252,0.75272,0.75252,0.75267,27200000.0
2008-06-16 21:09:00,0.753,0.753,0.753,0.753,5000000.0
2008-06-16 21:10:00,0.753,0.753,0.753,0.753,2000000.0
2008-06-16 21:11:00,0.753,0.753,0.753,0.753,5000000.0
2008-06-16 21:12:00,0.753,0.753,0.753,0.753,3000000.0
2008-06-16 21:13:00,0.753,0.753,0.753,0.753,2000000.0
2008-06-16 21:14:00,0.753,0.7531,0.7528,0.7528,20300000.0
2008-06-16 21:15:00,0.7528,0.7528,0.7528,0.7528,1000000.0
2008-06-16 21:16:00,0.75291,0.75291,0.75258,0.75263,15600000.0
2008-06-16 21:17:00,0.7528,0.7528,0.7527,0.7527,55900000.0
2008-06-16 21:18:00,0.7527,0.7527,0.7525,0.7525,79100000.0
2008-06-16 21:19:00,0.75255,0.7528,0.7525,0.7525,99000000.0
2008-06-16 21:20:00,0.7525,0.7525,0.7525,0.7525,37000000.0
2008-06-16 21:21:00,0.7526,0.7526,0.7526,0.7526,3000000.0
2008-06-16 21:22:00,0.7525,0.7527,0.7525,0.7526,37800000.0
2008-06-16 21:23:00,0.7526,0.7527,0.7526,0.7527,49100000.0
2008-06-16 21:24:00,0.7527,0.7527,0.7527,0.7527,2300000.0
2008-06-16 21:25:00,0.75255,0.7528,0.75255,0.7528,19200000.0
2008-06-16 21:26:00,0.7528,0.7529,0.7528,0.7529,51300000.0
2008-06-16 21:27:00,0.7528,0.7528,0.7526,0.7526,66100000.0
2008-06-16 21:28:00,0.75255,0.7526,0.7524,0.7526,47200000.0
2008-06-16 21:29:00,0.7526,0.7526,0.7525,0.7526,36800000.0
2008-06-16 21:30:00,0.7526,0.7526,0.7524,0.7525,9900000.0
2008-06-16 21:31:00,0.7525,0.7525,0.7522,0.7522,65900000.0
2008-06-16 21:32:00,0.7522,0.7522,0.7522,0.7522,41400000.0
2008-06-16 21:33:00,0.7522,0.7523,0.7522,0.7522,26800000.0
2008-06-16 21:34:00,0.7522,0.7522,0.7522,0.7522,18800000.0
2008-06-16 21:35:00,0.7522,0.7524,0.7522,0.7524,7600000.0
2008-06-16 21:36:00,0.7524,0.7524,0.7524,0.7524,14700000.0
2008-06-16 21:37:00,0.7524,0.7524,0.7523,0.7524,9900000.0
2008-06-16 21:38:00,0.7524,0.7524,0.7524,0.7524,32800000.0
2008-06-16 21:39:00,0.7524,0.7525,0.7524,0.7525,12600000.0
2008-06-16 21:40:00,0.7525,0.7525,0.7525,0.7525,10600000.0
2008-06-16 21:41:00,0.7525,0.7525,0.75235,0.7525,5200000.0
2008-06-16 21:42:00,0.75235,0.75235,0.75235,0.75235,1000000.0
2008-06-16 21:43:00,0.75225,0.75232,0.7522,0.75225,103800000.0
2008-06-16 21:44:00,0.7525,0.7528,0.7525,0.7526,9100000.0
2008-06-16 21:45:00,0.7526,0.7528,0.7526,0.7528,86200000.0
2008-06-16 21:46:00,0.7528,0.7528,0.7528,0.7528,25800000.0
2008-06-16 21:47:00,0.7528,0.7528,0.7528,0.7528,8100000.0
2008-06-16 21:48:00,0.7528,0.7529,0.75265,0.7529,48600000.0
2008-06-16 21:49:00,0.7529,0.753,0.7529,0.753,24400000.0
2008-06-16 21:50:00,0.7529,0.7529,0.7529,0.7529,17200000.0
2008-06-16 21:51:00,0.7529,0.7529,0.7529,0.7529,16600000.0
2008-06-16 21:52:00,0.7529,0.7529,0.7529,0.7529,11100000.0
2008-06-16 21:53:00,0.7529,0.7529,0.7529,0.7529,16700000.0
2008-06-16 21:54:00,0.7529,0.753,0.7529,0.753,30500000.0
2008-06-16 21:55:00,0.753,0.753,0.753,0.753,6500000.0
2008-06-16 21:56:00,0.753,0.753,0.7523,0.753,86800000.0
2008-06-16 21:57:00,0.7531,0.7531,0.753,0.7531,25100000.0
2008-06-16 21:58:00,0.7531,0.7531,0.7531,0.7531,1000000.0
2008-06-16 21:59:00,0.753,0.753,0.753,0.753,9000000.0
2008-06-16 22:00:00,0.753,0.753,0.753,0.753,16000000.0
2008-06-16 22:01:00,0.753,0.753,0.753,0.753,35200000.0
2008-06-16 22:02:00,0.753,0.7531,0.753,0.7531,30600000.0
2008-06-16 22:03:00,0.7531,0.7531,0.7531,0.7531,6700000.0
2008-06-16 22:04:00,0.7531,0.7531,0.753,0.7531,11400000.0
2008-06-16 22:05:00,0.75277,0.75292,0.75268,0.75292,43200000.0
2008-06-16 22:06:00,0.753,0.7531,0.753,0.7531,29800000.0
2008-06-16 22:07:00,0.75305,0.75305,0.75305,0.75305,2800000.0
2008-06-16 22:08:00,0.7531,0.7531,0.7531,0.7531,3600000.0
2008-06-16 22:09:00,0.7531,0.7532,0.7531,0.7532,18000000.0
2008-06-16 22:10:00,0.7532,0.7532,0.75305,0.7532,12400000.0
2008-06-16 22:11:00,0.7532,0.7533,0.7532,0.7532,50500000.0
2008-06-16 22:12:00,0.7533,0.7533,0.7532,0.7532,25600000.0
2008-06-16 22:13:00,0.7532,0.75325,0.7532,0.75325,7400000.0
2008-06-16 22:14:00,0.7532,0.75325,0.7532,0.75325,9500000.0
2008-06-16 22:15:00,0.7532,0.75325,0.7532,0.75325,5300000.0
2008-06-16 22:16:00,0.7532,0.75325,0.7532,0.75325,3700000.0
2008-06-16 22:17:00,0.7532,0.75325,0.7532,0.75325,4600000.0
2008-06-16 22:18:00,0.7532,0.75325,0.7532,0.75325,8800000.0
2008-06-16 22:19:00,0.7532,0.75345,0.7532,0.7533,21600000.0
2008-06-16 22:20:00,0.7533,0.7533,0.75325,0.75325,6600000.0
2008-06-16 22:21:00,0.75296,0.75312,0.75291,0.75312,7400000.0
2008-06-16 22:22:00,0.75314,0.75314,0.7529,0.75298,31200000.0
2008-06-16 22:23:00,0.7531,0.7532,0.7531,0.7532,10000000.0
2008-06-16 22:24:00,0.7532,0.7533,0.7532,0.7533,8000000.0
2008-06-16 22:25:00,0.75305,0.7533,0.75305,0.75325,15000000.0
2008-06-16 22:26:00,0.75296,0.75298,0.75284,0.75292,15800000.0
2008-06-16 22:27:00,0.75305,0.7533,0.75305,0.7533,20500000.0
2008-06-16 22:28:00,0.7534,0.7534,0.7533,0.7533,20500000.0
2008-06-16 22:29:00,0.7533,0.7533,0.7533,0.7533,24700000.0
2008-06-16 22:30:00,0.7533,0.7536,0.7533,0.7534,18700000.0
2008-06-16 22:31:00,0.75345,0.7537,0.75345,0.7535,24900000.0
2008-06-16 22:32:00,0.7535,0.7535,0.7535,0.7535,6600000.0
2008-06-16 22:33:00,0.7532,0.7534,0.7532,0.7533,48900000.0
2008-06-16 22:34:00,0.7533,0.7534,0.7533,0.7534,9400000.0
2008-06-16 22:35:00,0.7533,0.7533,0.7533,0.7533,5100000.0
2008-06-16 22:36:00,0.75325,0.75325,0.75325,0.75325,1000000.0
2008-06-16 22:37:00,0.7533,0.7534,0.7533,0.7534,14300000.0
2008-06-16 22:38:00,0.7533,0.7533,0.7533,0.7533,4900000.0
2008-06-16 22:39:00,0.7532,0.7532,0.7532,0.7532,12600000.0
2008-06-16 22:40:00,0.7532,0.7533,0.7532,0.7533,28800000.0
2008-06-16 22:41:00,0.7532,0.7532,0.7532,0.7532,2000000.0
2008-06-16 22:42:00,0.75296,0.75315,0.75289,0.75312,36700000.0
2008-06-16 22:43:00,0.7532,0.7534,0.7532,0.7533,12200000.0
2008-06-16 22:44:00,0.75307,0.75321,0.7529,0.7529,28900000.0
2008-06-16 22:45:00,0.75315,0.7533,0.75315,0.7533,23400000.0
2008-06-16 22:46:00,0.7533,0.7533,0.7533,0.7533,2000000.0
2008-06-16 22:47:00,0.7531,0.7533,0.7527,0.7527,7000000.0
2008-06-16 22:48:00,0.753,0.7533,0.753,0.7531,22800000.0
2008-06-16 22:49:00,0.753,0.7531,0.753,0.7531,10000000.0
2008-06-16 22:50:00,0.7531,0.7534,0.7531,0.7534,40400000.0
2008-06-16 22:51:00,0.7533,0.7533,0.7532,0.7533,8100000.0
2008-06-16 22:52:00,0.75315,0.7532,0.7531,0.7532,14400000.0
2008-06-16 22:53:00,0.7532,0.7533,0.7532,0.7533,3100000.0
2008-06-16 22:54:00,0.7532,0.7534,0.75315,0.7534,14100000.0
2008-06-16 22:55:00,0.7534,0.7534,0.7533,0.7534,30500000.0
2008-06-16 22:56:00,0.7534,0.7534,0.7532,0.7532,4000000.0
2008-06-16 22:57:00,0.75305,0.75305,0.75305,0.75305,2000000.0
2008-06-16 22:58:00,0.75315,0.7534,0.75315,0.7532,17700000.0
2008-06-16 22:59:00,0.7531,0.7531,0.753,0.753,28800000.0
2008-06-16 23:00:00,0.75302,0.7533,0.75289,0.75289,75600000.0
2008-06-16 23:01:00,0.7531,0.7531,0.7531,0.7531,8500000.0
2008-06-16 23:02:00,0.7531,0.7531,0.75274,0.75293,31400000.0
2008-06-16 23:03:00,0.753,0.753,0.7527,0.7529,26700000.0
2008-06-16 23:04:00,0.7529,0.7529,0.7528,0.7528,11700000.0
2008-06-16 23:05:00,0.7528,0.753,0.7528,0.75295,25100000.0
2008-06-16 23:06:00,0.75295,0.75295,0.75295,0.75295,1000000.0
2008-06-16 23:07:00,0.7528,0.7528,0.7526,0.7526,36400000.0
2008-06-16 23:08:00,0.7526,0.7526,0.75215,0.7523,66500000.0
2008-06-16 23:09:00,0.7523,0.7523,0.7521,0.7522,80100000.0
2008-06-16 23:10:00,0.7521,0.7524,0.7521,0.7524,34400000.0
2008-06-16 23:11:00,0.7522,0.7522,0.7522,0.7522,2000000.0
2008-06-16 23:12:00,0.75208,0.75218,0.75205,0.75218,25300000.0
2008-06-16 23:13:00,0.75209,0.75216,0.75208,0.75211,22300000.0
2008-06-16 23:14:00,0.75209,0.75218,0.75202,0.75215,23500000.0
2008-06-16 23:15:00,0.75212,0.75212,0.75191,0.75191,33100000.0
2008-06-16 23:16:00,0.75215,0.7523,0.75215,0.7523,12700000.0
2008-06-16 23:17:00,0.75215,0.75215,0.75215,0.75215,1000000.0
2008-06-16 23:18:00,0.75215,0.75225,0.75215,0.75225,2000000.0
2008-06-16 23:19:00,0.75215,0.75215,0.75215,0.75215,1000000.0
2008-06-16 23:20:00,0.75215,0.75215,0.75215,0.75215,1000000.0
2008-06-16 23:21:00,0.7523,0.7523,0.7523,0.7523,1000000.0
2008-06-16 23:22:00,0.75215,0.7526,0.7521,0.7526,47700000.0
2008-06-16 23:23:00,0.7526,0.7526,0.7524,0.7525,11600000.0
2008-06-16 23:24:00,0.7525,0.7525,0.7525,0.7525,10900000.0
2008-06-16 23:25:00,0.7525,0.7525,0.7524,0.7524,27800000.0
2008-06-16 23:26:00,0.7524,0.7525,0.7523,0.7524,52100000.0
2008-06-16 23:27:00,0.7524,0.7525,0.7524,0.7525,23400000.0
2008-06-16 23:28:00,0.75235,0.7525,0.75235,0.7525,3000000.0
2008-06-16 23:29:00,0.75235,0.75235,0.75235,0.75235,1000000.0
2008-06-16 23:30:00,0.7524,0.75245,0.7524,0.75245,2000000.0
2008-06-16 23:31:00,0.75235,0.7524,0.75235,0.7524,28200000.0
2008-06-16 23:32:00,0.7524,0.7524,0.7524,0.7524,25500000.0
2008-06-16 23:33:00,0.7524,0.7524,0.7524,0.7524,14700000.0
2008-06-16 23:34:00,0.7524,0.7525,0.7524,0.7525,7100000.0
2008-06-16 23:35:00,0.7525,0.7525,0.7523,0.7524,39000000.0
2008-06-16 23:36:00,0.7524,0.7525,0.7524,0.7525,16000000.0
2008-06-16 23:37:00,0.75235,0.75235,0.75235,0.75235,2000000.0
2008-06-16 23:38:00,0.75235,0.7525,0.7523,0.7525,34100000.0
2008-06-16 23:39:00,0.7525,0.7525,0.75235,0.7525,6600000.0
2008-06-16 23:40:00,0.7525,0.7525,0.7523,0.7524,33300000.0
2008-06-16 23:41:00,0.7524,0.7524,0.7524,0.7524,2800000.0
2008-06-16 23:42:00,0.75204,0.75231,0.75202,0.75231,28200000.0
2008-06-16 23:43:00,0.7524,0.7524,0.7524,0.7524,11200000.0
2008-06-16 23:44:00,0.7524,0.7524,0.7524,0.7524,5600000.0
2008-06-16 23:45:00,0.7524,0.7524,0.7524,0.7524,11400000.0
2008-06-16 23:46:00,0.7524,0.7524,0.7524,0.7524,11200000.0
2008-06-16 23:47:00,0.7524,0.7524,0.7524,0.7524,3000000.0
2008-06-16 23:48:00,0.7524,0.7526,0.7524,0.7526,18700000.0
2008-06-16 23:49:00,0.75228,0.75239,0.75215,0.75233,54000000.0
2008-06-16 23:50:00,0.7525,0.7525,0.7525,0.7525,20100000.0
2008-06-16 23:51:00,0.7525,0.7525,0.7525,0.7525,10100000.0
2008-06-16 23:52:00,0.7525,0.7525,0.7525,0.7525,9200000.0
2008-06-16 23:53:00,0.7525,0.7525,0.7525,0.7525,6100000.0
2008-06-16 23:54:00,0.7524,0.7525,0.7524,0.7525,22400000.0
2008-06-16 23:55:00,0.7525,0.7525,0.7524,0.7524,13800000.0
2008-06-16 23:56:00,0.7524,0.7524,0.7524,0.7524,6300000.0
2008-06-16 23:57:00,0.75235,0.75235,0.75235,0.75235,1000000.0
2008-06-16 23:58:00,0.7524,0.7524,0.7524,0.7524,1900000.0
2008-06-16 23:59:00,0.7524,0.7524,0.7524,0.7524,2800000.0
2008-06-17 00:00:00,0.7524,0.7524,0.7524,0.7524,2800000.0
2008-06-17 00:01:00,0.7524,0.7526,0.7524,0.7526,22900000.0
2008-06-17 00:02:00,0.7526,0.7526,0.7526,0.7526,2800000.0
2008-06-17 00:03:00,0.7526,0.7526,0.7526,0.7526,14000000.0
2008-06-17 00:04:00,0.7526,0.7527,0.7526,0.7527,28200000.0
2008-06-17 00:05:00,0.75265,0.7527,0.7526,0.7527,18500000.0
2008-06-17 00:06:00,0.7527,0.7527,0.7527,0.7527,7400000.0
2008-06-17 00:07:00,0.7527,0.7527,0.7527,0.7527,6000000.0
2008-06-17 00:08:00,0.7526,0.7526,0.7526,0.7526,9800000.0
2008-06-17 00:09:00,0.7526,0.75265,0.7526,0.75265,36800000.0
2008-06-17 00:10:00,0.75265,0.75265,0.7526,0.75265,45900000.0
2008-06-17 00:11:00,0.75265,0.7527,0.75265,0.7527,2000000.0
2008-06-17 00:12:00,0.7526,0.7526,0.7526,0.7526,56299999.0
2008-06-17 00:13:00,0.7526,0.7528,0.7526,0.7528,70800000.0
2008-06-17 00:14:00,0.75285,0.7529,0.75285,0.7529,30400000.0
2008-06-17 00:15:00,0.7529,0.7531,0.7529,0.7531,87500000.0
2008-06-17 00:16:00,0.7532,0.75335,0.7532,0.7532,38900000.0
2008-06-17 00:17:00,0.7532,0.7532,0.7528,0.7528,81400000.0
2008-06-17 00:18:00,0.7528,0.7528,0.7527,0.7527,55000000.0
2008-06-17 00:19:00,0.7528,0.7531,0.7525,0.7529,304099999.0
2008-06-17 00:20:00,0.7529,0.7529,0.7524,0.7529,171800000.0
2008-06-17 00:21:00,0.7529,0.7531,0.7529,0.7529,65700000.0
2008-06-17 00:22:00,0.7528,0.753,0.7525,0.7527,184400000.0
2008-06-17 00:23:00,0.7527,0.7527,0.7527,0.7527,45100000.0
2008-06-17 00:24:00,0.7527,0.7527,0.7527,0.7527,7900000.0
2008-06-17 00:25:00,0.7527,0.7527,0.7524,0.7524,6600000.0
2008-06-17 00:26:00,0.75237,0.75253,0.75229,0.75233,269400000.0
2008-06-17 00:27:00,0.7524,0.7524,0.7524,0.7524,1000000.0
2008-06-17 00:28:00,0.7524,0.7528,0.7524,0.7528,28700000.0
2008-06-17 00:29:00,0.75245,0.7525,0.75245,0.7525,2000000.0
2008-06-17 00:30:00,0.7526,0.7529,0.7526,0.7529,129500001.0
2008-06-17 00:31:00,0.7529,0.7529,0.7524,0.7526,107500000.0
2008-06-17 00:32:00,0.7526,0.7527,0.7526,0.7527,63900000.0
2008-06-17 00:33:00,0.75245,0.7528,0.75245,0.7528,38600000.0
2008-06-17 00:34:00,0.7528,0.753,0.7528,0.753,22900000.0
2008-06-17 00:35:00,0.75265,0.7529,0.75265,0.7529,7100000.0
2008-06-17 00:36:00,0.753,0.753,0.7528,0.7528,21900000.0
2008-06-17 00:37:00,0.7528,0.7528,0.7528,0.7528,1000000.0
2008-06-17 00:38:00,0.75255,0.7527,0.75255,0.7527,8500000.0
2008-06-17 00:39:00,0.7527,0.7529,0.7527,0.7529,109800000.0
2008-06-17 00:40:00,0.753,0.753,0.753,0.753,1000000.0
2008-06-17 00:41:00,0.7529,0.7529,0.7529,0.7529,10900000.0
2008-06-17 00:42:00,0.753,0.753,0.7529,0.753,93600000.0
2008-06-17 00:43:00,0.753,0.7532,0.753,0.7532,121800001.0
2008-06-17 00:44:00,0.7532,0.7532,0.7532,0.7532,9400000.0
2008-06-17 00:45:00,0.7532,0.7532,0.7531,0.7531,36400000.0
2008-06-17 00:46:00,0.7531,0.7531,0.7529,0.7529,21800000.0
2008-06-17 00:47:00,0.7529,0.753,0.7529,0.753,25500000.0
2008-06-17 00:48:00,0.7529,0.753,0.7529,0.753,43900000.0
2008-06-17 00:49:00,0.753,0.753,0.753,0.753,23800000.0
2008-06-17 00:50:00,0.753,0.753,0.75285,0.753,34600000.0
2008-06-17 00:51:00,0.753,0.753,0.753,0.753,74800000.0
2008-06-17 00:52:00,0.753,0.753,0.753,0.753,14700000.0
2008-06-17 00:53:00,0.7532,0.7534,0.753,0.7531,264199999.0
2008-06-17 00:54:00,0.7531,0.7531,0.753,0.753,167800001.0
2008-06-17 00:55:00,0.753,0.753,0.7529,0.7529,172500000.0
2008-06-17 00:56:00,0.7528,0.7528,0.7528,0.7528,1400000.0
2008-06-17 00:57:00,0.7528,0.7528,0.7528,0.7528,2000000.0
2008-06-17 00:58:00,0.75295,0.7532,0.7529,0.7532,319600000.0
2008-06-17 00:59:00,0.7532,0.7532,0.7532,0.7532,71500000.0
2008-06-17 01:00:00,0.7532,0.7532,0.7532,0.7532,86400000.0
2008-06-17 01:01:00,0.7532,0.7532,0.7531,0.7532,69800000.0
2008-06-17 01:02:00,0.75325,0.75325,0.7531,0.7531,70300000.0
2008-06-17 01:03:00,0.75315,0.75315,0.75315,0.75315,4000000.0
2008-06-17 01:04:00,0.7531,0.75315,0.7531,0.75315,6100000.0
2008-06-17 01:05:00,0.7531,0.7532,0.7531,0.7531,24300000.0
2008-06-17 01:06:00,0.7531,0.7531,0.75305,0.75305,3000000.0
2008-06-17 01:07:00,0.753,0.75305,0.7529,0.75295,66200000.0
2008-06-17 01:08:00,0.75295,0.75295,0.7529,0.75295,14600000.0
2008-06-17 01:09:00,0.7529,0.75295,0.7529,0.75295,11200000.0
2008-06-17 01:10:00,0.75295,0.75295,0.7529,0.75295,10500000.0
2008-06-17 01:11:00,0.75305,0.7531,0.753,0.753,37400000.0
2008-06-17 01:12:00,0.75305,0.7531,0.75305,0.7531,6600000.0
2008-06-17 01:13:00,0.7531,0.7531,0.753,0.7531,69800000.0
2008-06-17 01:14:00,0.7531,0.75315,0.753,0.75315,73500000.0
2008-06-17 01:15:00,0.75315,0.75325,0.7531,0.7531,36200000.0
2008-06-17 01:16:00,0.7531,0.7531,0.753,0.7531,45200000.0
2008-06-17 01:17:00,0.7531,0.7532,0.753,0.7532,30100000.0
2008-06-17 01:18:00,0.7532,0.7532,0.753,0.7531,106800000.0
2008-06-17 01:19:00,0.7531,0.7532,0.7531,0.7532,33500000.0
2008-06-17 01:20:00,0.7532,0.7532,0.7531,0.75315,35100000.0
2008-06-17 01:21:00,0.7531,0.75315,0.7531,0.75315,14200000.0
2008-06-17 01:22:00,0.7531,0.75315,0.7531,0.7531,84200000.0
2008-06-17 01:23:00,0.7531,0.7531,0.7531,0.7531,24700000.0
2008-06-17 01:24:00,0.7531,0.7531,0.7531,0.7531,28400000.0
2008-06-17 01:25:00,0.7531,0.7531,0.7531,0.7531,62200000.0
2008-06-17 01:26:00,0.7531,0.7531,0.7529,0.7529,28900000.0
2008-06-17 01:27:00,0.7529,0.753,0.7529,0.753,35000000.0
2008-06-17 01:28:00,0.753,0.753,0.7529,0.7529,153900000.0
2008-06-17 01:29:00,0.7529,0.7529,0.7529,0.7529,73000000.0
2008-06-17 01:30:00,0.7529,0.7529,0.7529,0.7529,13900000.0
2008-06-17 01:31:00,0.7529,0.7529,0.7528,0.7529,169099998.0
2008-06-17 01:32:00,0.7529,0.7531,0.7529,0.7531,69100000.0
2008-06-17 01:33:00,0.7532,0.7532,0.7531,0.7531,27200000.0
2008-06-17 01:34:00,0.7531,0.7531,0.7531,0.7531,20700000.0
2008-06-17 01:35:00,0.75285,0.753,0.7528,0.753,33300000.0
2008-06-17 01:36:00,0.753,0.753,0.753,0.753,11300000.0
2008-06-17 01:37:00,0.7528,0.7528,0.7528,0.7528,1000000.0
2008-06-17 01:38:00,0.7529,0.753,0.7529,0.7529,65700000.0
2008-06-17 01:39:00,0.75285,0.7531,0.75285,0.7531,49300000.0
2008-06-17 01:40:00,0.7531,0.7532,0.7531,0.7531,19000000.0
2008-06-17 01:41:00,0.7531,0.7531,0.753,0.753,28000000.0
2008-06-17 01:42:00,0.753,0.7531,0.753,0.7531,26800000.0
2008-06-17 01:43:00,0.7531,0.7531,0.753,0.753,52700000.0
2008-06-17 01:44:00,0.753,0.7531,0.753,0.7531,51600000.0
2008-06-17 01:45:00,0.7531,0.7531,0.7531,0.7531,7000000.0
2008-06-17 01:46:00,0.7531,0.7531,0.7531,0.7531,19500000.0
2008-06-17 01:47:00,0.7531,0.7532,0.7531,0.7532,22100000.0
2008-06-17 01:48:00,0.7531,0.7532,0.7531,0.7532,18400000.0
2008-06-17 01:49:00,0.753,0.7532,0.753,0.7532,51800000.0
2008-06-17 01:50:00,0.7532,0.7532,0.7532,0.7532,54800000.0
2008-06-17 01:51:00,0.7532,0.7532,0.7532,0.7532,9000000.0
2008-06-17 01:52:00,0.7532,0.7534,0.7531,0.7533,240100000.0
2008-06-17 01:53:00,0.7533,0.7533,0.7532,0.7533,127700000.0
2008-06-17 01:54:00,0.7533,0.7533,0.7532,0.7532,57700000.0
2008-06-17 01:55:00,0.7532,0.7534,0.7532,0.7534,78800000.0
2008-06-17 01:56:00,0.7534,0.7535,0.7534,0.7534,98600000.0
2008-06-17 01:57:00,0.7534,0.7535,0.7534,0.7535,105100000.0
2008-06-17 01:58:00,0.7535,0.7535,0.7534,0.7535,60600000.0
2008-06-17 01:59:00,0.7535,0.7535,0.7534,0.7534,38800000.0
2008-06-17 02:00:00,0.7534,0.7534,0.7534,0.7534,55200000.0
2008-06-17 02:01:00,0.75325,0.7534,0.75325,0.7534,27500000.0
2008-06-17 02:02:00,0.7534,0.7534,0.7531,0.7531,132500000.0
2008-06-17 02:03:00,0.7531,0.7531,0.753,0.7531,112000000.0
2008-06-17 02:04:00,0.7531,0.7531,0.7531,0.7531,22100000.0
2008-06-17 02:05:00,0.7531,0.7531,0.753,0.753,29400000.0
2008-06-17 02:06:00,0.753,0.7531,0.753,0.7531,65100000.0
2008-06-17 02:07:00,0.7531,0.7532,0.7531,0.7531,10800000.0
2008-06-17 02:08:00,0.753,0.7531,0.753,0.7531,86000000.0
2008-06-17 02:09:00,0.7531,0.7531,0.753,0.75305,46300000.0
2008-06-17 02:10:00,0.75305,0.75315,0.753,0.75315,53200000.0
2008-06-17 02:11:00,0.75315,0.75315,0.753,0.75305,47700000.0
2008-06-17 02:12:00,0.75305,0.75305,0.75295,0.75305,40000000.0
2008-06-17 02:13:00,0.753,0.75305,0.75285,0.75285,48200000.0
2008-06-17 02:14:00,0.7528,0.75295,0.7528,0.75295,11500000.0
2008-06-17 02:15:00,0.7529,0.7529,0.7529,0.7529,1000000.0
2008-06-17 02:16:00,0.75285,0.75295,0.7528,0.75295,11900000.0
2008-06-17 02:17:00,0.7529,0.75295,0.7529,0.7529,25600000.0
2008-06-17 02:18:00,0.7529,0.7532,0.7529,0.7531,98600000.0
2008-06-17 02:19:00,0.7531,0.7532,0.7531,0.7532,15000000.0
2008-06-17 02:20:00,0.7531,0.7531,0.7531,0.7531,56500000.0
2008-06-17 02:21:00,0.7531,0.7531,0.7531,0.7531,22700000.0
2008-06-17 02:22:00,0.7531,0.7531,0.7531,0.7531,59800000.0
2008-06-17 02:23:00,0.7531,0.7531,0.7529,0.7531,34500000.0
2008-06-17 02:24:00,0.7531,0.7531,0.7529,0.7529,41300000.0
2008-06-17 02:25:00,0.753,0.753,0.753,0.753,17100000.0
2008-06-17 02:26:00,0.7528,0.7531,0.7528,0.7531,13700000.0
2008-06-17 02:27:00,0.7531,0.7531,0.753,0.7531,34200000.0
2008-06-17 02:28:00,0.7531,0.7531,0.7531,0.7531,2000000.0
2008-06-17 02:29:00,0.753,0.753,0.753,0.753,18100000.0
2008-06-17 02:30:00,0.75285,0.7531,0.75285,0.753,35500000.0
2008-06-17 02:31:00,0.7531,0.7531,0.753,0.7531,77700000.0
2008-06-17 02:32:00,0.7531,0.7531,0.7531,0.7531,2600000.0
2008-06-17 02:33:00,0.7531,0.7531,0.75285,0.75285,3000000.0
2008-06-17 02:34:00,0.753,0.753,0.753,0.753,35000000.0
2008-06-17 02:35:00,0.753,0.753,0.7529,0.7529,22400000.0
2008-06-17 02:36:00,0.75275,0.75275,0.75275,0.75275,1000000.0
2008-06-17 02:37:00,0.75245,0.75276,0.75237,0.7526,405000004.0
2008-06-17 02:38:00,0.7529,0.7529,0.7528,0.7528,27300000.0
2008-06-17 02:39:00,0.75254,0.75275,0.75232,0.75267,420600001.0
2008-06-17 02:40:00,0.7527,0.7529,0.7527,0.7529,25300000.0
2008-06-17 02:41:00,0.7529,0.753,0.7529,0.753,20700000.0
2008-06-17 02:42:00,0.753,0.7531,0.753,0.7531,31800000.0
2008-06-17 02:43:00,0.7531,0.7532,0.7531,0.7532,15100000.0
2008-06-17 02:44:00,0.7529,0.7535,0.7529,0.7535,67500000.0
2008-06-17 02:45:00,0.7535,0.7535,0.7533,0.7533,61100000.0
2008-06-17 02:46:00,0.7534,0.7534,0.7533,0.7534,90300000.0
2008-06-17 02:47:00,0.7534,0.7534,0.7534,0.7534,11100000.0
2008-06-17 02:48:00,0.7534,0.7534,0.7531,0.7534,4000000.0
2008-06-17 02:49:00,0.7534,0.7534,0.7534,0.7534,3000000.0
2008-06-17 02:50:00,0.7534,0.7534,0.7534,0.7534,3000000.0
2008-06-17 02:51:00,0.7534,0.7534,0.7533,0.7533,47200000.0
2008-06-17 02:52:00,0.7533,0.7536,0.7533,0.7535,88800000.0
2008-06-17 02:53:00,0.7536,0.7536,0.7536,0.7536,15000000.0
2008-06-17 02:54:00,0.7536,0.7536,0.7536,0.7536,10000000.0
2008-06-17 02:55:00,0.7536,0.7536,0.7533,0.7534,21400000.0
2008-06-17 02:56:00,0.7533,0.7533,0.7533,0.7533,14700000.0
2008-06-17 02:57:00,0.7533,0.7533,0.7533,0.7533,66100000.0
2008-06-17 02:58:00,0.7533,0.7535,0.7533,0.7533,49800000.0
2008-06-17 02:59:00,0.7533,0.7533,0.7532,0.7533,41500000.0
2008-06-17 03:00:00,0.7533,0.7534,0.7532,0.7534,74800000.0
2008-06-17 03:01:00,0.7534,0.7535,0.7533,0.7535,206000000.0
2008-06-17 03:02:00,0.7535,0.7535,0.7534,0.7534,35900000.0
2008-06-17 03:03:00,0.7535,0.7537,0.7535,0.7537,126300000.0
2008-06-17 03:04:00,0.7537,0.7537,0.7536,0.7536,48300000.0
2008-06-17 03:05:00,0.7536,0.7537,0.7535,0.7535,71200000.0
2008-06-17 03:06:00,0.7535,0.7535,0.7535,0.7535,43800000.0
2008-06-17 03:07:00,0.7535,0.7535,0.7535,0.7535,54400000.0
2008-06-17 03:08:00,0.7535,0.7535,0.7534,0.7534,57600000.0
2008-06-17 03:09:00,0.7535,0.7535,0.7535,0.7535,40500000.0
2008-06-17 03:10:00,0.7535,0.7535,0.7535,0.7535,35400000.0
2008-06-17 03:11:00,0.7535,0.7538,0.7535,0.7538,86299999.0
2008-06-17 03:12:00,0.7538,0.7541,0.7538,0.7541,55300000.0
2008-06-17 03:13:00,0.7539,0.7539,0.7539,0.7539,14300000.0
2008-06-17 03:14:00,0.7539,0.754,0.7539,0.754,121900000.0
2008-06-17 03:15:00,0.754,0.7542,0.754,0.7542,332200000.0
2008-06-17 03:16:00,0.7542,0.7545,0.7541,0.7545,122600000.0
2008-06-17 03:17:00,0.7545,0.7546,0.7543,0.7546,128400000.0
2008-06-17 03:18:00,0.7546,0.7546,0.7542,0.7543,307000000.0
2008-06-17 03:19:00,0.7543,0.7543,0.7541,0.7542,154600000.0
2008-06-17 03:20:00,0.7542,0.7542,0.7542,0.7542,3600000.0
2008-06-17 03:21:00,0.7542,0.7544,0.7542,0.7544,100500000.0
2008-06-17 03:22:00,0.7545,0.7551,0.7545,0.755,238900000.0
2008-06-17 03:23:00,0.755,0.7555,0.755,0.7552,244300000.0
2008-06-17 03:24:00,0.7552,0.7552,0.7548,0.7551,420199999.0
2008-06-17 03:25:00,0.7551,0.7554,0.755,0.7553,229700000.0
2008-06-17 03:26:00,0.7553,0.7553,0.7551,0.7551,191700000.0
2008-06-17 03:27:00,0.7551,0.7551,0.7548,0.7548,190800000.0
2008-06-17 03:28:00,0.7548,0.755,0.7545,0.7548,216900000.0
2008-06-17 03:29:00,0.7549,0.755,0.7543,0.7547,339600000.0
2008-06-17 03:30:00,0.7547,0.7548,0.7535,0.7537,245400000.0
2008-06-17 03:31:00,0.7537,0.7541,0.7536,0.7541,212500000.0
2008-06-17 03:32:00,0.7541,0.7547,0.7535,0.7538,219600000.0
2008-06-17 03:33:00,0.7538,0.7541,0.7538,0.7539,262800000.0
2008-06-17 03:34:00,0.7539,0.7545,0.7539,0.7543,265200000.0
2008-06-17 03:35:00,0.7543,0.7547,0.7542,0.7545,227300000.0
2008-06-17 03:36:00,0.7545,0.7548,0.7545,0.7548,243400001.0
2008-06-17 03:37:00,0.7548,0.7549,0.7545,0.7545,297200000.0
2008-06-17 03:38:00,0.7545,0.755,0.75425,0.7548,287899999.0
2008-06-17 03:39:00,0.7548,0.7548,0.7547,0.7548,181899999.0
2008-06-17 03:40:00,0.7549,0.7549,0.7543,0.7543,353000001.0
2008-06-17 03:41:00,0.7544,0.7544,0.7542,0.7542,101400000.0
2008-06-17 03:42:00,0.7542,0.7542,0.7539,0.754,61600000.0
2008-06-17 03:43:00,0.754,0.7543,0.7539,0.7542,171400000.0
2008-06-17 03:44:00,0.7544,0.7544,0.7542,0.7542,38900000.0
2008-06-17 03:45:00,0.7542,0.7543,0.7542,0.7543,51000000.0
2008-06-17 03:46:00,0.7543,0.7543,0.7543,0.7543,43900000.0
2008-06-17 03:47:00,0.7544,0.7547,0.754,0.7545,175600000.0
2008-06-17 03:48:00,0.7545,0.7548,0.754,0.7544,148300000.0
2008-06-17 03:49:00,0.7544,0.7547,0.7544,0.7544,141900000.0
2008-06-17 03:50:00,0.7544,0.7545,0.7544,0.7544,63300000.0
2008-06-17 03:51:00,0.7544,0.7546,0.7544,0.7546,116900000.0
2008-06-17 03:52:00,0.7546,0.7546,0.7545,0.7546,43700000.0
2008-06-17 03:53:00,0.7546,0.7547,0.7546,0.7547,21300000.0
2008-06-17 03:54:00,0.7546,0.7547,0.7544,0.7544,29500000.0
2008-06-17 03:55:00,0.7544,0.7545,0.7544,0.7544,29800000.0
2008-06-17 03:56:00,0.7545,0.7546,0.7545,0.7546,19600000.0
2008-06-17 03:57:00,0.7546,0.7546,0.7545,0.7545,25000000.0
2008-06-17 03:58:00,0.7546,0.7546,0.7545,0.7546,46200000.0
2008-06-17 03:59:00,0.7546,0.7547,0.7546,0.7546,37300000.0
2008-06-17 04:00:00,0.7546,0.7547,0.7546,0.7546,40800000.0
2008-06-17 04:01:00,0.7546,0.7548,0.7546,0.7547,14300000.0
2008-06-17 04:02:00,0.7547,0.7547,0.7546,0.75465,15500000.0
2008-06-17 04:03:00,0.7546,0.75465,0.7546,0.75465,10800000.0
2008-06-17 04:04:00,0.7547,0.75475,0.7547,0.75475,7000000.0
2008-06-17 04:05:00,0.75485,0.75485,0.7548,0.7548,11700000.0
2008-06-17 04:06:00,0.7547,0.7547,0.75435,0.7547,89400000.0
2008-06-17 04:07:00,0.7547,0.7552,0.7547,0.7552,38900000.0
2008-06-17 04:08:00,0.7552,0.7553,0.7552,0.7553,19000000.0
2008-06-17 04:09:00,0.7552,0.7553,0.7552,0.7553,45200000.0
2008-06-17 04:10:00,0.7553,0.7553,0.7549,0.755,54300000.0
2008-06-17 04:11:00,0.755,0.755,0.755,0.755,10900000.0
2008-06-17 04:12:00,0.755,0.755,0.755,0.755,18500000.0
2008-06-17 04:13:00,0.7551,0.7553,0.7551,0.7553,47200000.0
2008-06-17 04:14:00,0.7553,0.7553,0.7553,0.7553,11000000.0
2008-06-17 04:15:00,0.7553,0.7553,0.7553,0.7553,2000000.0
2008-06-17 04:16:00,0.75489,0.75498,0.75466,0.75498,28400000.0
2008-06-17 04:17:00,0.75509,0.75513,0.75483,0.755,18600000.0
2008-06-17 04:18:00,0.75498,0.75498,0.7545,0.75464,41300000.0
2008-06-17 04:19:00,0.7553,0.7553,0.7553,0.7553,2300000.0
2008-06-17 04:20:00,0.7553,0.7553,0.7553,0.7553,26700000.0
2008-06-17 04:21:00,0.7554,0.7554,0.7553,0.7553,74800000.0
2008-06-17 04:22:00,0.7553,0.7553,0.7553,0.7553,9400000.0
2008-06-17 04:23:00,0.7553,0.7553,0.7553,0.7553,1000000.0
2008-06-17 04:24:00,0.7553,0.7553,0.7552,0.7553,12400000.0
2008-06-17 04:25:00,0.75484,0.755,0.75456,0.75483,25600000.0
2008-06-17 04:26:00,0.7553,0.7553,0.7551,0.7551,26600000.0
2008-06-17 04:27:00,0.7551,0.7551,0.7551,0.7551,19700000.0
2008-06-17 04:28:00,0.7551,0.7551,0.755,0.755,14900000.0
2008-06-17 04:29:00,0.7551,0.7551,0.7551,0.7551,71000000.0
2008-06-17 04:30:00,0.7551,0.7551,0.7551,0.7551,26500000.0
2008-06-17 04:31:00,0.7551,0.7551,0.7551,0.7551,7600000.0
2008-06-17 04:32:00,0.7551,0.7553,0.7551,0.7553,85100000.0
2008-06-17 04:33:00,0.7552,0.7555,0.7552,0.7555,140700000.0
2008-06-17 04:34:00,0.7555,0.7555,0.7555,0.7555,16000000.0
2008-06-17 04:35:00,0.7555,0.7555,0.7555,0.7555,8000000.0
2008-06-17 04:36:00,0.7555,0.7555,0.7553,0.7554,12100000.0
2008-06-17 04:37:00,0.7554,0.7554,0.7553,0.7553,11800000.0
2008-06-17 04:38:00,0.7554,0.7555,0.7554,0.7555,51200000.0
2008-06-17 04:39:00,0.7555,0.7556,0.7555,0.7556,14800000.0
2008-06-17 04:40:00,0.7555,0.7556,0.75525,0.7556,69800000.0
2008-06-17 04:41:00,0.7556,0.7557,0.7556,0.7556,11600000.0
2008-06-17 04:42:00,0.7556,0.7557,0.7556,0.7557,48400000.0
2008-06-17 04:43:00,0.7557,0.7557,0.7553,0.7553,25700000.0
2008-06-17 04:44:00,0.7553,0.7553,0.7553,0.7553,47100000.0
2008-06-17 04:45:00,0.7553,0.7553,0.7553,0.7553,24700000.0
2008-06-17 04:46:00,0.7553,0.7553,0.7553,0.7553,16700000.0
2008-06-17 04:47:00,0.7553,0.7553,0.7553,0.7553,23300000.0
2008-06-17 04:48:00,0.75515,0.7553,0.75515,0.7553,11400000.0
2008-06-17 04:49:00,0.7552,0.7552,0.7552,0.7552,66800000.0
2008-06-17 04:50:00,0.7552,0.7552,0.7552,0.7552,12400000.0
2008-06-17 04:51:00,0.7552,0.7552,0.7552,0.7552,38600000.0
2008-06-17 04:52:00,0.7552,0.7554,0.7552,0.7554,76100000.0
2008-06-17 04:53:00,0.7553,0.7553,0.7553,0.7553,30300000.0
2008-06-17 04:54:00,0.7553,0.7553,0.7553,0.7553,47600000.0
2008-06-17 04:55:00,0.7553,0.7554,0.7553,0.7554,62000000.0
2008-06-17 04:56:00,0.7553,0.7553,0.7553,0.7553,52000000.0
2008-06-17 04:57:00,0.75499,0.75509,0.7549,0.75495,23100000.0
2008-06-17 04:58:00,0.7553,0.7553,0.7553,0.7553,37200000.0
2008-06-17 04:59:00,0.7552,0.7552,0.7552,0.7552,74300000.0
2008-06-17 05:00:00,0.7552,0.7554,0.7552,0.7553,76200000.0
2008-06-17 05:01:00,0.7553,0.7554,0.7553,0.7554,45300000.0
2008-06-17 05:02:00,0.7554,0.7554,0.7554,0.7554,1000000.0
2008-06-17 05:03:00,0.7554,0.7554,0.7553,0.7554,10400000.0
2008-06-17 05:04:00,0.7554,0.7554,0.7554,0.7554,1000000.0
2008-06-17 05:05:00,0.75512,0.75516,0.75491,0.75491,57700000.0
2008-06-17 05:06:00,0.75515,0.7554,0.75515,0.7554,2000000.0
2008-06-17 05:07:00,0.7554,0.7554,0.7553,0.7554,20800000.0
2008-06-17 05:08:00,0.7554,0.7554,0.7554,0.7554,1000000.0
2008-06-17 05:09:00,0.7554,0.7555,0.7554,0.7555,15700000.0
2008-06-17 05:10:00,0.7555,0.7555,0.75535,0.7555,19200000.0
2008-06-17 05:11:00,0.7555,0.7557,0.7555,0.7557,31800000.0
2008-06-17 05:12:00,0.7557,0.7557,0.7556,0.7556,19700000.0
2008-06-17 05:13:00,0.7556,0.7557,0.7556,0.7557,4400000.0
2008-06-17 05:14:00,0.7556,0.7556,0.7556,0.7556,66300000.0
2008-06-17 05:15:00,0.7556,0.7556,0.7556,0.7556,8500000.0
2008-06-17 05:16:00,0.7556,0.7556,0.7556,0.7556,1000000.0
2008-06-17 05:17:00,0.7559,0.7559,0.7556,0.7557,44100000.0
2008-06-17 05:18:00,0.7557,0.7557,0.7556,0.7557,107400000.0
2008-06-17 05:19:00,0.7557,0.7557,0.7555,0.7557,41700000.0
2008-06-17 05:20:00,0.7556,0.7557,0.7554,0.7556,18100000.0
2008-06-17 05:21:00,0.7555,0.7556,0.7554,0.7554,4700000.0
2008-06-17 05:22:00,0.7555,0.7555,0.7554,0.7555,8400000.0
2008-06-17 05:23:00,0.7554,0.7555,0.7553,0.7555,34600000.0
2008-06-17 05:24:00,0.7555,0.7557,0.7554,0.7556,17500000.0
2008-06-17 05:25:00,0.7557,0.7557,0.7555,0.7557,17800000.0
2008-06-17 05:26:00,0.7555,0.7555,0.7555,0.7555,28600000.0
2008-06-17 05:27:00,0.7555,0.7555,0.7555,0.7555,24300000.0
2008-06-17 05:28:00,0.7555,0.7555,0.7555,0.7555,5600000.0
2008-06-17 05:29:00,0.7555,0.7556,0.7555,0.7555,8700000.0
2008-06-17 05:30:00,0.7555,0.7557,0.7555,0.7557,7300000.0
2008-06-17 05:31:00,0.7557,0.7557,0.7556,0.7556,15600000.0
2008-06-17 05:32:00,0.7556,0.7556,0.75545,0.75545,4200000.0
2008-06-17 05:33:00,0.7556,0.7556,0.7556,0.7556,11800000.0
2008-06-17 05:34:00,0.7555,0.7555,0.7555,0.7555,18500000.0
2008-06-17 05:35:00,0.7555,0.7555,0.7555,0.7555,2000000.0
2008-06-17 05:36:00,0.7555,0.7556,0.7555,0.7556,71400000.0
2008-06-17 05:37:00,0.7556,0.7558,0.7556,0.7558,24700000.0
2008-06-17 05:38:00,0.7558,0.7558,0.7558,0.7558,5300000.0
2008-06-17 05:39:00,0.7558,0.7558,0.7558,0.7558,3300000.0
2008-06-17 05:40:00,0.7558,0.7558,0.7558,0.7558,1000000.0
2008-06-17 05:41:00,0.7558,0.7558,0.7557,0.7558,12800000.0
2008-06-17 05:42:00,0.7557,0.7557,0.7557,0.7557,8100000.0
2008-06-17 05:43:00,0.7557,0.7557,0.7557,0.7557,4000000.0
2008-06-17 05:44:00,0.7557,0.7557,0.7556,0.7556,35800000.0
2008-06-17 05:45:00,0.7556,0.7558,0.7556,0.7558,29700000.0
2008-06-17 05:46:00,0.7558,0.7558,0.7555,0.7556,23400000.0
2008-06-17 05:47:00,0.75533,0.75549,0.75507,0.75515,36100000.0
2008-06-17 05:48:00,0.7554,0.7556,0.75535,0.7556,7400000.0
2008-06-17 05:49:00,0.7557,0.7557,0.7557,0.7557,1000000.0
2008-06-17 05:50:00,0.7556,0.7556,0.75545,0.7555,3000000.0
2008-06-17 05:51:00,0.75545,0.7557,0.75545,0.7557,38800000.0
2008-06-17 05:52:00,0.7557,0.7558,0.7557,0.7558,32600000.0
2008-06-17 05:53:00,0.7558,0.7558,0.7558,0.7558,6400000.0
2008-06-17 05:54:00,0.7556,0.7558,0.7556,0.7558,7900000.0
2008-06-17 05:55:00,0.7557,0.7557,0.7557,0.7557,12900000.0
2008-06-17 05:56:00,0.7557,0.7557,0.7556,0.7557,37800000.0
2008-06-17 05:57:00,0.7557,0.7557,0.7557,0.7557,2300000.0
2008-06-17 05:58:00,0.7557,0.7557,0.75555,0.75555,2000000.0
2008-06-17 05:59:00,0.75529,0.75549,0.75529,0.75549,70600000.0
2008-06-17 06:00:00,0.7557,0.7557,0.7556,0.7556,39000000.0
2008-06-17 06:01:00,0.7556,0.7557,0.7556,0.7557,17600000.0
2008-06-17 06:02:00,0.7557,0.7557,0.75545,0.7556,14600000.0
2008-06-17 06:03:00,0.75545,0.7556,0.75545,0.7556,17000000.0
2008-06-17 06:04:00,0.7556,0.7558,0.7556,0.7558,30500000.0
2008-06-17 06:05:00,0.7557,0.7557,0.7557,0.7557,17800000.0
2008-06-17 06:06:00,0.7557,0.7559,0.7557,0.7559,46600000.0
2008-06-17 06:07:00,0.7559,0.7559,0.7559,0.7559,7000000.0
2008-06-17 06:08:00,0.7559,0.7559,0.7559,0.7559,8000000.0
2008-06-17 06:09:00,0.7559,0.7559,0.7559,0.7559,4000000.0
2008-06-17 06:10:00,0.7558,0.7558,0.7558,0.7558,18300000.0
2008-06-17 06:11:00,0.7557,0.7558,0.7557,0.7558,42600000.0
2008-06-17 06:12:00,0.7557,0.7559,0.7557,0.7558,55700000.0
2008-06-17 06:13:00,0.7558,0.7559,0.7558,0.7559,35200000.0
2008-06-17 06:14:00,0.7558,0.7559,0.7554,0.7554,43700000.0
2008-06-17 06:15:00,0.7554,0.7554,0.7552,0.7553,87600000.0
2008-06-17 06:16:00,0.7553,0.7554,0.7553,0.7554,111100000.0
2008-06-17 06:17:00,0.7554,0.7557,0.7554,0.7557,144500000.0
2008-06-17 06:18:00,0.7556,0.7558,0.7555,0.7556,94500000.0
2008-06-17 06:19:00,0.7556,0.7556,0.7555,0.7555,42000000.0
2008-06-17 06:20:00,0.7555,0.7556,0.7555,0.7555,55900000.0
2008-06-17 06:21:00,0.75545,0.75545,0.75545,0.75545,1000000.0
2008-06-17 06:22:00,0.7555,0.7557,0.7555,0.7557,40900000.0
2008-06-17 06:23:00,0.7557,0.7557,0.7555,0.7555,67400000.0
2008-06-17 06:24:00,0.7555,0.7557,0.7555,0.7557,45299999.0
2008-06-17 06:25:00,0.7557,0.7557,0.7555,0.7557,80600000.0
2008-06-17 06:26:00,0.7557,0.7557,0.7555,0.7555,15100000.0
2008-06-17 06:27:00,0.7555,0.7555,0.7548,0.7548,69700000.0
2008-06-17 06:28:00,0.7548,0.755,0.7548,0.755,47600000.0
2008-06-17 06:29:00,0.755,0.7552,0.755,0.7551,100000000.0
2008-06-17 06:30:00,0.7551,0.7552,0.755,0.7552,54600000.0
2008-06-17 06:31:00,0.7552,0.7553,0.75505,0.7553,136100000.0
2008-06-17 06:32:00,0.7553,0.7553,0.7553,0.7553,46000000.0
2008-06-17 06:33:00,0.7553,0.7554,0.755,0.7554,111300000.0
2008-06-17 06:34:00,0.7554,0.7554,0.75525,0.75525,7200000.0
2008-06-17 06:35:00,0.75525,0.7555,0.75525,0.7555,17800000.0
2008-06-17 06:36:00,0.7555,0.7555,0.7555,0.7555,1000000.0
2008-06-17 06:37:00,0.7554,0.7554,0.7554,0.7554,25100000.0
2008-06-17 06:38:00,0.7553,0.7553,0.7553,0.7553,1000000.0
2008-06-17 06:39:00,0.75525,0.7554,0.75525,0.7554,18299999.0
2008-06-17 06:40:00,0.7554,0.7554,0.7554,0.7554,31200000.0
2008-06-17 06:41:00,0.7554,0.7554,0.755,0.755,82899999.0
2008-06-17 06:42:00,0.7551,0.7551,0.755,0.7551,23700000.0
2008-06-17 06:43:00,0.7551,0.7551,0.755,0.7551,27800000.0
2008-06-17 06:44:00,0.7552,0.7554,0.7552,0.7553,88400000.0
2008-06-17 06:45:00,0.7553,0.7553,0.7553,0.7553,83600000.0
2008-06-17 06:46:00,0.7553,0.7554,0.7553,0.7554,24100000.0
2008-06-17 06:47:00,0.7554,0.7554,0.7554,0.7554,55900000.0
2008-06-17 06:48:00,0.7554,0.7554,0.7554,0.7554,13700000.0
2008-06-17 06:49:00,0.7554,0.7555,0.7553,0.7555,68600000.0
2008-06-17 06:50:00,0.7555,0.7555,0.7555,0.7555,7100000.0
2008-06-17 06:51:00,0.7556,0.7556,0.7556,0.7556,17000000.0
2008-06-17 06:52:00,0.7556,0.7557,0.7555,0.7557,104800000.0
2008-06-17 06:53:00,0.7557,0.7557,0.7556,0.7557,64300000.0
2008-06-17 06:54:00,0.7557,0.7558,0.7557,0.7558,6800000.0
2008-06-17 06:55:00,0.7557,0.7558,0.7556,0.7556,67200000.0
2008-06-17 06:56:00,0.7556,0.7559,0.7556,0.7559,125700000.0
2008-06-17 06:57:00,0.7559,0.756,0.7559,0.756,24400000.0
2008-06-17 06:58:00,0.756,0.7561,0.75575,0.756,37500000.0
2008-06-17 06:59:00,0.756,0.756,0.756,0.756,19400000.0
2008-06-17 07:00:00,0.756,0.756,0.756,0.756,29300000.0
2008-06-17 07:01:00,0.756,0.756,0.756,0.756,24600000.0
2008-06-17 07:02:00,0.756,0.756,0.756,0.756,92200000.0
2008-06-17 07:03:00,0.75586,0.75594,0.75557,0.75558,25400000.0
2008-06-17 07:04:00,0.756,0.756,0.7559,0.756,152800000.0
2008-06-17 07:05:00,0.75605,0.7563,0.7559,0.7559,167500000.0
2008-06-17 07:06:00,0.7559,0.7559,0.7559,0.7559,28400000.0
2008-06-17 07:07:00,0.7559,0.756,0.7559,0.756,225500000.0
2008-06-17 07:08:00,0.756,0.7562,0.756,0.7562,131600000.0
2008-06-17 07:09:00,0.7561,0.7562,0.7561,0.7562,33800000.0
2008-06-17 07:10:00,0.7562,0.7562,0.7562,0.7562,46200000.0
2008-06-17 07:11:00,0.7562,0.7562,0.7561,0.7562,41300000.0
2008-06-17 07:12:00,0.7562,0.7564,0.7562,0.7564,90900000.0
2008-06-17 07:13:00,0.7564,0.7564,0.7562,0.7563,148200000.0
2008-06-17 07:14:00,0.7563,0.7564,0.7562,0.7564,144500000.0
2008-06-17 07:15:00,0.7564,0.7564,0.7563,0.7563,37000000.0
2008-06-17 07:16:00,0.7563,0.7564,0.7562,0.7562,140400000.0
2008-06-17 07:17:00,0.7562,0.7562,0.7552,0.7559,251100000.0
2008-06-17 07:18:00,0.7559,0.756,0.7557,0.7557,104500000.0
2008-06-17 07:19:00,0.7557,0.7557,0.7555,0.7557,90100000.0
2008-06-17 07:20:00,0.7557,0.7559,0.7557,0.7558,93700000.0
2008-06-17 07:21:00,0.7558,0.7558,0.7558,0.7558,48500000.0
2008-06-17 07:22:00,0.7558,0.756,0.7558,0.756,50000000.0
2008-06-17 07:23:00,0.756,0.7562,0.7558,0.7558,52700000.0
2008-06-17 07:24:00,0.7558,0.7559,0.7556,0.7557,148300000.0
2008-06-17 07:25:00,0.7558,0.7559,0.7557,0.7558,236400001.0
2008-06-17 07:26:00,0.7558,0.7562,0.7557,0.7562,342900000.0
2008-06-17 07:27:00,0.7562,0.7564,0.75595,0.7561,241600000.0
2008-06-17 07:28:00,0.7561,0.7562,0.7561,0.7562,16700000.0
2008-06-17 07:29:00,0.7562,0.7562,0.7562,0.7562,28200000.0
2008-06-17 07:30:00,0.7562,0.7563,0.7561,0.7563,50300000.0
2008-06-17 07:31:00,0.7563,0.7564,0.7562,0.7563,174200000.0
2008-06-17 07:32:00,0.7563,0.7563,0.7562,0.7563,122300000.0
2008-06-17 07:33:00,0.7563,0.7563,0.7561,0.7562,101700000.0
2008-06-17 07:34:00,0.7562,0.7562,0.7561,0.7561,117100000.0
2008-06-17 07:35:00,0.7561,0.7561,0.7561,0.7561,5400000.0
2008-06-17 07:36:00,0.756,0.756,0.756,0.756,28500000.0
2008-06-17 07:37:00,0.756,0.7565,0.756,0.7563,235900001.0
2008-06-17 07:38:00,0.7562,0.7562,0.7561,0.7562,83700000.0
2008-06-17 07:39:00,0.7562,0.7562,0.7562,0.7562,9600000.0
2008-06-17 07:40:00,0.7562,0.7562,0.7562,0.7562,18600000.0
2008-06-17 07:41:00,0.7562,0.7562,0.7562,0.7562,7800000.0
2008-06-17 07:42:00,0.7562,0.7562,0.75605,0.7561,31100000.0
2008-06-17 07:43:00,0.7561,0.7561,0.7561,0.7561,20100000.0
2008-06-17 07:44:00,0.756,0.756,0.756,0.756,1000000.0
2008-06-17 07:45:00,0.7561,0.7562,0.756,0.7562,90200001.0
2008-06-17 07:46:00,0.7562,0.7563,0.7562,0.7563,68699999.0
2008-06-17 07:47:00,0.7564,0.7564,0.7564,0.7564,3000000.0
2008-06-17 07:48:00,0.7562,0.7565,0.7562,0.7564,39100000.0
2008-06-17 07:49:00,0.7564,0.7566,0.7564,0.7564,195100000.0
2008-06-17 07:50:00,0.7564,0.7567,0.7564,0.7566,123100000.0
2008-06-17 07:51:00,0.7566,0.7567,0.7566,0.7567,75600000.0
2008-06-17 07:52:00,0.7567,0.7567,0.7566,0.7566,71300000.0
2008-06-17 07:53:00,0.7566,0.7566,0.7565,0.7565,126400000.0
2008-06-17 07:54:00,0.7565,0.7566,0.7565,0.7565,75600000.0
2008-06-17 07:55:00,0.7564,0.7564,0.7564,0.7564,1000000.0
2008-06-17 07:56:00,0.7565,0.7566,0.7565,0.7565,47000000.0
2008-06-17 07:57:00,0.7565,0.7569,0.7565,0.7566,75100000.0
2008-06-17 07:58:00,0.7566,0.7566,0.7566,0.7566,71400000.0
2008-06-17 07:59:00,0.7566,0.7566,0.7564,0.7566,247999999.0
2008-06-17 08:00:00,0.7566,0.7567,0.7556,0.75605,311200000.0
2008-06-17 08:01:00,0.75605,0.7564,0.756,0.7562,216400000.0
2008-06-17 08:02:00,0.7562,0.7563,0.7562,0.7563,77500000.0
2008-06-17 08:03:00,0.7563,0.7565,0.7562,0.7564,52700000.0
2008-06-17 08:04:00,0.7563,0.7565,0.7563,0.7565,185500001.0
2008-06-17 08:05:00,0.7565,0.7565,0.7562,0.7562,354100000.0
2008-06-17 08:06:00,0.7562,0.7562,0.756,0.756,66500000.0
2008-06-17 08:07:00,0.756,0.7563,0.7557,0.7562,243800000.0
2008-06-17 08:08:00,0.7562,0.7563,0.7562,0.7562,53900000.0
2008-06-17 08:09:00,0.7562,0.7562,0.756,0.756,274600001.0
2008-06-17 08:10:00,0.756,0.7561,0.756,0.756,151900000.0
2008-06-17 08:11:00,0.756,0.7561,0.7559,0.75595,156400000.0
2008-06-17 08:12:00,0.756,0.7561,0.75595,0.75595,11600000.0
2008-06-17 08:13:00,0.756,0.756,0.756,0.756,8000000.0
2008-06-17 08:14:00,0.75595,0.75595,0.7555,0.7558,103000000.0
2008-06-17 08:15:00,0.7558,0.7559,0.7555,0.7559,562299999.0
2008-06-17 08:16:00,0.7559,0.7561,0.7559,0.756,108200000.0
2008-06-17 08:17:00,0.7559,0.7559,0.7559,0.7559,9800000.0
2008-06-17 08:18:00,0.7558,0.7558,0.7557,0.7557,40200000.0
2008-06-17 08:19:00,0.7557,0.7558,0.7557,0.7558,138000000.0
2008-06-17 08:20:00,0.7561,0.7561,0.7558,0.7558,315999999.0
2008-06-17 08:21:00,0.7558,0.7559,0.7558,0.7559,77600000.0
2008-06-17 08:22:00,0.7559,0.756,0.7559,0.7559,22600000.0
2008-06-17 08:23:00,0.756,0.7561,0.756,0.756,52800000.0
2008-06-17 08:24:00,0.756,0.7561,0.756,0.7561,24200000.0
2008-06-17 08:25:00,0.756,0.756,0.7558,0.7559,36600000.0
2008-06-17 08:26:00,0.7558,0.7558,0.7557,0.7558,36100000.0
2008-06-17 08:27:00,0.7558,0.7558,0.7558,0.7558,21500000.0
2008-06-17 08:28:00,0.7558,0.7558,0.7558,0.7558,4000000.0
2008-06-17 08:29:00,0.7557,0.7559,0.7557,0.7559,60300000.0
2008-06-17 08:30:00,0.7559,0.756,0.7558,0.756,51000000.0
2008-06-17 08:31:00,0.756,0.7561,0.756,0.7561,27900000.0
2008-06-17 08:32:00,0.756,0.756,0.7559,0.7559,31700000.0
2008-06-17 08:33:00,0.7559,0.756,0.7558,0.75585,42100000.0
2008-06-17 08:34:00,0.756,0.7561,0.7559,0.7559,11200000.0
2008-06-17 08:35:00,0.7559,0.7559,0.7558,0.7558,42800000.0
2008-06-17 08:36:00,0.7558,0.7559,0.7558,0.7559,14000000.0
2008-06-17 08:37:00,0.7559,0.7561,0.7559,0.756,23400000.0
2008-06-17 08:38:00,0.756,0.7561,0.756,0.756,102800000.0
2008-06-17 08:39:00,0.7561,0.7561,0.756,0.7561,16700000.0
2008-06-17 08:40:00,0.7561,0.7561,0.75595,0.756,58300000.0
2008-06-17 08:41:00,0.75605,0.7564,0.75605,0.7562,300100000.0
2008-06-17 08:42:00,0.7562,0.7565,0.7562,0.7564,232000000.0
2008-06-17 08:43:00,0.7565,0.7565,0.7564,0.7565,100300000.0
2008-06-17 08:44:00,0.7565,0.7565,0.7565,0.7565,179600000.0
2008-06-17 08:45:00,0.7565,0.7565,0.7563,0.7565,182800000.0
2008-06-17 08:46:00,0.7565,0.7566,0.7565,0.7565,138800000.0
2008-06-17 08:47:00,0.7565,0.7567,0.7564,0.7565,330000000.0
2008-06-17 08:48:00,0.7565,0.7567,0.7565,0.7565,264800000.0
2008-06-17 08:49:00,0.7565,0.7568,0.7565,0.7567,436499999.0
2008-06-17 08:50:00,0.7567,0.7568,0.7565,0.7565,245000000.0
2008-06-17 08:51:00,0.7565,0.7566,0.7563,0.7563,197700000.0
2008-06-17 08:52:00,0.7563,0.7563,0.756,0.7561,199800000.0
2008-06-17 08:53:00,0.7561,0.7562,0.756,0.756,360000000.0
2008-06-17 08:54:00,0.7559,0.7559,0.75585,0.7559,140100000.0
2008-06-17 08:55:00,0.7559,0.7562,0.7559,0.756,98000000.0
2008-06-17 08:56:00,0.756,0.756,0.7559,0.756,214000000.0
2008-06-17 08:57:00,0.756,0.7561,0.756,0.7561,10300000.0
2008-06-17 08:58:00,0.7561,0.7561,0.7558,0.7558,31000000.0
2008-06-17 08:59:00,0.75585,0.756,0.7556,0.7556,222200000.0
2008-06-17 09:00:00,0.7556,0.7558,0.7556,0.7556,82200000.0
2008-06-17 09:01:00,0.7556,0.7556,0.755,0.755,167400000.0
2008-06-17 09:02:00,0.755,0.7552,0.75435,0.7549,324100000.0
2008-06-17 09:03:00,0.7549,0.7552,0.7549,0.7551,322400000.0
2008-06-17 09:04:00,0.7551,0.7551,0.7546,0.7546,113900000.0
2008-06-17 09:05:00,0.7546,0.755,0.7544,0.7544,182000000.0
2008-06-17 09:06:00,0.7544,0.7547,0.7544,0.7547,180600000.0
2008-06-17 09:07:00,0.7547,0.7552,0.7547,0.7552,386499999.0
2008-06-17 09:08:00,0.7553,0.7553,0.7552,0.7553,23800000.0
2008-06-17 09:09:00,0.7553,0.7554,0.7553,0.7553,101300000.0
2008-06-17 09:10:00,0.7553,0.7554,0.7546,0.7546,220200000.0
2008-06-17 09:11:00,0.7546,0.7549,0.7546,0.7548,356300000.0
2008-06-17 09:12:00,0.7548,0.755,0.7546,0.755,479999999.0
2008-06-17 09:13:00,0.755,0.755,0.7547,0.755,327800001.0
2008-06-17 09:14:00,0.755,0.7552,0.755,0.755,146800000.0
2008-06-17 09:15:00,0.755,0.755,0.755,0.755,73300000.0
2008-06-17 09:16:00,0.755,0.75505,0.755,0.75505,26500000.0
2008-06-17 09:17:00,0.755,0.7551,0.755,0.7551,74600000.0
2008-06-17 09:18:00,0.7551,0.7552,0.7551,0.7552,146500000.0
2008-06-17 09:19:00,0.7552,0.7552,0.7552,0.7552,39000000.0
2008-06-17 09:20:00,0.7553,0.7553,0.7553,0.7553,1000000.0
2008-06-17 09:21:00,0.7552,0.7557,0.7552,0.7557,289400000.0
2008-06-17 09:22:00,0.7558,0.7562,0.7556,0.7558,400500000.0
2008-06-17 09:23:00,0.7558,0.756,0.7558,0.75585,221000000.0
2008-06-17 09:24:00,0.7558,0.7558,0.75555,0.7556,70200000.0
2008-06-17 09:25:00,0.7556,0.7558,0.75525,0.7554,281700000.0
2008-06-17 09:26:00,0.7554,0.75565,0.7552,0.7556,333000000.0
2008-06-17 09:27:00,0.7556,0.7565,0.7555,0.7565,667999999.0
2008-06-17 09:28:00,0.7565,0.7565,0.756,0.7561,217800000.0
2008-06-17 09:29:00,0.7561,0.7562,0.756,0.756,62100000.0
2008-06-17 09:30:00,0.756,0.7562,0.7558,0.75585,337000000.0
2008-06-17 09:31:00,0.75585,0.7561,0.7558,0.7558,128700000.0
2008-06-17 09:32:00,0.7558,0.7559,0.7558,0.7558,115600000.0
2008-06-17 09:33:00,0.7558,0.7559,0.7557,0.7557,160800000.0
2008-06-17 09:34:00,0.7557,0.7557,0.7553,0.7557,141200000.0
2008-06-17 09:35:00,0.75565,0.75565,0.7553,0.7555,63100000.0
2008-06-17 09:36:00,0.7554,0.7557,0.7554,0.7557,26100000.0
2008-06-17 09:37:00,0.7558,0.7559,0.7553,0.7556,251199999.0
2008-06-17 09:38:00,0.7556,0.7557,0.7554,0.7557,103800000.0
2008-06-17 09:39:00,0.7557,0.7558,0.7557,0.7558,61700000.0
2008-06-17 09:40:00,0.7558,0.7559,0.7558,0.7559,145700000.0
2008-06-17 09:41:00,0.7559,0.756,0.7558,0.756,207200000.0
2008-06-17 09:42:00,0.756,0.756,0.7559,0.7559,78800000.0
2008-06-17 09:43:00,0.7559,0.7559,0.7555,0.7557,250700000.0
2008-06-17 09:44:00,0.7557,0.7558,0.7557,0.7558,81200000.0
2008-06-17 09:45:00,0.7558,0.7558,0.7555,0.7555,65800000.0
2008-06-17 09:46:00,0.75545,0.75545,0.7554,0.7554,2000000.0
2008-06-17 09:47:00,0.7555,0.7557,0.7555,0.7555,133000000.0
2008-06-17 09:48:00,0.7555,0.756,0.7555,0.756,208400000.0
2008-06-17 09:49:00,0.756,0.7562,0.7558,0.756,231600000.0
2008-06-17 09:50:00,0.7561,0.7561,0.75555,0.75575,237900000.0
2008-06-17 09:51:00,0.75575,0.7559,0.7555,0.7559,254700000.0
2008-06-17 09:52:00,0.7559,0.756,0.7557,0.7557,170700000.0
2008-06-17 09:53:00,0.7557,0.7559,0.7555,0.7559,265000001.0
2008-06-17 09:54:00,0.7559,0.7559,0.7558,0.7558,102700000.0
2008-06-17 09:55:00,0.7558,0.7558,0.7558,0.7558,56500000.0
2008-06-17 09:56:00,0.7558,0.756,0.7558,0.756,59600000.0
2008-06-17 09:57:00,0.756,0.756,0.756,0.756,38600000.0
2008-06-17 09:58:00,0.756,0.7565,0.756,0.7565,98200000.0
2008-06-17 09:59:00,0.7565,0.7567,0.75625,0.7563,153900000.0
2008-06-17 10:00:00,0.75655,0.7567,0.75585,0.7562,329400000.0
2008-06-17 10:01:00,0.7562,0.7563,0.756,0.7563,422600001.0
2008-06-17 10:02:00,0.7563,0.7565,0.7562,0.7565,262300000.0
2008-06-17 10:03:00,0.7565,0.7566,0.7564,0.7564,119500000.0
2008-06-17 10:04:00,0.7564,0.7565,0.7564,0.7564,57800000.0
2008-06-17 10:05:00,0.7564,0.7566,0.7564,0.7565,169200000.0
2008-06-17 10:06:00,0.7565,0.7566,0.7565,0.7565,112200000.0
2008-06-17 10:07:00,0.7565,0.7565,0.7562,0.7564,326000000.0
2008-06-17 10:08:00,0.7564,0.7564,0.7563,0.7563,180599999.0
2008-06-17 10:09:00,0.7564,0.7566,0.7562,0.7566,228800000.0
2008-06-17 10:10:00,0.7563,0.7565,0.7562,0.7565,271800000.0
2008-06-17 10:11:00,0.7565,0.7569,0.7565,0.7569,143400000.0
2008-06-17 10:12:00,0.7569,0.7572,0.7568,0.7568,210700000.0
2008-06-17 10:13:00,0.7568,0.757,0.7568,0.757,152899999.0
2008-06-17 10:14:00,0.7568,0.757,0.7566,0.7569,215800000.0
2008-06-17 10:15:00,0.7569,0.7569,0.7566,0.7567,189700000.0
2008-06-17 10:16:00,0.7567,0.7567,0.7566,0.7567,53700000.0
2008-06-17 10:17:00,0.7567,0.7567,0.7565,0.7566,46999999.0
2008-06-17 10:18:00,0.7567,0.7567,0.75615,0.7565,237000000.0
2008-06-17 10:19:00,0.7565,0.7566,0.7565,0.7566,58600000.0
2008-06-17 10:20:00,0.7566,0.7566,0.7565,0.7566,144300000.0
2008-06-17 10:21:00,0.7566,0.7567,0.75655,0.7567,53800000.0
2008-06-17 10:22:00,0.7566,0.7568,0.7564,0.7564,331400000.0
2008-06-17 10:23:00,0.7564,0.7564,0.7564,0.7564,150400000.0
2008-06-17 10:24:00,0.7562,0.7562,0.7561,0.7562,152400000.0
2008-06-17 10:25:00,0.7562,0.7563,0.7562,0.7563,295900000.0
2008-06-17 10:26:00,0.7563,0.7563,0.75625,0.7563,144600000.0
2008-06-17 10:27:00,0.7563,0.7563,0.7563,0.7563,40900000.0
2008-06-17 10:28:00,0.7564,0.7564,0.7563,0.7563,83800000.0
2008-06-17 10:29:00,0.7563,0.7563,0.7563,0.7563,23400000.0
2008-06-17 10:30:00,0.7563,0.7563,0.7563,0.7563,20300000.0
2008-06-17 10:31:00,0.7563,0.7563,0.7563,0.7563,31600000.0
2008-06-17 10:32:00,0.7563,0.7563,0.7559,0.7559,50200000.0
2008-06-17 10:33:00,0.7559,0.756,0.7559,0.756,101200000.0
2008-06-17 10:34:00,0.75595,0.75595,0.7556,0.7557,222600000.0
2008-06-17 10:35:00,0.7557,0.7561,0.7557,0.7561,248900000.0
2008-06-17 10:36:00,0.7561,0.7561,0.7558,0.7561,377200000.0
2008-06-17 10:37:00,0.7561,0.7561,0.7557,0.7559,213200000.0
2008-06-17 10:38:00,0.7559,0.7561,0.7559,0.756,299800000.0
2008-06-17 10:39:00,0.756,0.756,0.7557,0.756,152600000.0
2008-06-17 10:40:00,0.756,0.756,0.7557,0.7558,119500000.0
2008-06-17 10:41:00,0.7559,0.75605,0.7555,0.7556,189800000.0
2008-06-17 10:42:00,0.7556,0.7556,0.75535,0.75535,154100000.0
2008-06-17 10:43:00,0.7552,0.7554,0.7551,0.7554,282100000.0
2008-06-17 10:44:00,0.7554,0.7554,0.7551,0.7551,199400000.0
2008-06-17 10:45:00,0.7551,0.7551,0.7551,0.7551,97800000.0
2008-06-17 10:46:00,0.7552,0.7554,0.7551,0.7552,147500000.0
2008-06-17 10:47:00,0.7552,0.7553,0.7551,0.7553,76400000.0
2008-06-17 10:48:00,0.7553,0.7555,0.7553,0.7555,78900000.0
2008-06-17 10:49:00,0.7555,0.7555,0.7554,0.75545,84800000.0
2008-06-17 10:50:00,0.75545,0.75545,0.7553,0.7553,82400000.0
2008-06-17 10:51:00,0.7553,0.7553,0.755,0.75515,333600000.0
2008-06-17 10:52:00,0.75515,0.75515,0.75515,0.75515,11000000.0
2008-06-17 10:53:00,0.7553,0.7555,0.7551,0.75515,51000000.0
2008-06-17 10:54:00,0.75515,0.75515,0.75515,0.75515,9000000.0
2008-06-17 10:55:00,0.75515,0.75515,0.75515,0.75515,3000000.0
2008-06-17 10:56:00,0.75515,0.75515,0.75515,0.75515,6000000.0
2008-06-17 10:57:00,0.75515,0.75515,0.75515,0.75515,7000000.0
2008-06-17 10:58:00,0.75515,0.75515,0.75515,0.75515,12000000.0
2008-06-17 10:59:00,0.75515,0.75515,0.7548,0.755,84100000.0
2008-06-17 11:00:00,0.755,0.755,0.7545,0.7546,103600000.0
2008-06-17 11:01:00,0.7546,0.75465,0.7545,0.7546,168400000.0
2008-06-17 11:02:00,0.7546,0.7547,0.7546,0.7546,102700000.0
2008-06-17 11:03:00,0.7546,0.7549,0.7545,0.7549,188700000.0
2008-06-17 11:04:00,0.7549,0.7549,0.754,0.7542,224000000.0
2008-06-17 11:05:00,0.7542,0.75455,0.7542,0.75455,221900000.0
2008-06-17 11:06:00,0.75455,0.7547,0.7545,0.7545,104000000.0
2008-06-17 11:07:00,0.7545,0.7548,0.75445,0.7545,161600000.0
2008-06-17 11:08:00,0.7545,0.7546,0.7542,0.75455,125100000.0
2008-06-17 11:09:00,0.75455,0.75475,0.75455,0.75475,139600000.0
2008-06-17 11:10:00,0.75475,0.75475,0.7546,0.75475,13800000.0
2008-06-17 11:11:00,0.75475,0.75475,0.7546,0.7546,37400000.0
2008-06-17 11:12:00,0.7546,0.7546,0.7546,0.7546,45500000.0
2008-06-17 11:13:00,0.7546,0.75475,0.7546,0.7547,93700000.0
2008-06-17 11:14:00,0.7547,0.75485,0.7547,0.75475,33400000.0
2008-06-17 11:15:00,0.75475,0.7551,0.7546,0.75465,32200000.0
2008-06-17 11:16:00,0.7546,0.7547,0.7543,0.75455,261600000.0
2008-06-17 11:17:00,0.75465,0.7547,0.7545,0.7545,87000000.0
2008-06-17 11:18:00,0.75475,0.7549,0.75455,0.7546,126400000.0
2008-06-17 11:19:00,0.75445,0.75465,0.75435,0.7546,115400000.0
2008-06-17 11:20:00,0.75465,0.75475,0.7544,0.7546,106100000.0
2008-06-17 11:21:00,0.7546,0.7547,0.75445,0.75455,63100000.0
2008-06-17 11:22:00,0.7546,0.7547,0.75455,0.7546,48100000.0
2008-06-17 11:23:00,0.7546,0.75465,0.75455,0.7546,29000000.0
2008-06-17 11:24:00,0.7546,0.7546,0.75435,0.7544,123000000.0
2008-06-17 11:25:00,0.7544,0.7544,0.7543,0.7543,158900000.0
2008-06-17 11:26:00,0.7544,0.7544,0.7543,0.7544,69900000.0
2008-06-17 11:27:00,0.7544,0.7544,0.7544,0.7544,26500000.0
2008-06-17 11:28:00,0.7544,0.75455,0.7543,0.75455,101800000.0
2008-06-17 11:29:00,0.7544,0.755,0.7544,0.755,38100000.0
2008-06-17 11:30:00,0.755,0.755,0.755,0.755,10000000.0
2008-06-17 11:31:00,0.755,0.755,0.7548,0.755,18400000.0
2008-06-17 11:32:00,0.755,0.7551,0.7547,0.7549,101600000.0
2008-06-17 11:33:00,0.755,0.755,0.7549,0.7549,48500000.0
2008-06-17 11:34:00,0.75495,0.755,0.7549,0.755,83500000.0
2008-06-17 11:35:00,0.7551,0.75545,0.75495,0.75505,51400000.0
2008-06-17 11:36:00,0.75515,0.7555,0.7551,0.7552,41600000.0
2008-06-17 11:37:00,0.7552,0.7552,0.755,0.755,85900000.0
2008-06-17 11:38:00,0.755,0.75505,0.755,0.755,70400000.0
2008-06-17 11:39:00,0.755,0.755,0.75445,0.7547,35000000.0
2008-06-17 11:40:00,0.7547,0.7548,0.7544,0.7547,43100000.0
2008-06-17 11:41:00,0.7547,0.7547,0.7547,0.7547,2000000.0
2008-06-17 11:42:00,0.75465,0.7547,0.75465,0.75465,36600000.0
2008-06-17 11:43:00,0.75465,0.755,0.75465,0.755,213500000.0
2008-06-17 11:44:00,0.7551,0.7552,0.7548,0.7548,31900000.0
2008-06-17 11:45:00,0.7548,0.75495,0.7548,0.75495,63800000.0
2008-06-17 11:46:00,0.755,0.755,0.7548,0.7549,40700000.0
2008-06-17 11:47:00,0.755,0.7551,0.7548,0.7548,50300000.0
2008-06-17 11:48:00,0.7548,0.755,0.7546,0.7548,228500000.0
2008-06-17 11:49:00,0.75485,0.755,0.75465,0.7547,61100000.0
2008-06-17 11:50:00,0.7547,0.75475,0.7545,0.7546,56600000.0
2008-06-17 11:51:00,0.7546,0.7549,0.7546,0.7549,46400000.0
2008-06-17 11:52:00,0.7548,0.7548,0.7547,0.7548,41300000.0
2008-06-17 11:53:00,0.7547,0.7547,0.7545,0.75465,77900000.0
2008-06-17 11:54:00,0.75465,0.7548,0.7545,0.75455,25000000.0
2008-06-17 11:55:00,0.7546,0.75465,0.75455,0.7546,42600000.0
2008-06-17 11:56:00,0.75465,0.7547,0.7546,0.7546,117400000.0
2008-06-17 11:57:00,0.7546,0.75505,0.7546,0.75465,151000000.0
2008-06-17 11:58:00,0.75465,0.75485,0.7546,0.75475,100500000.0
2008-06-17 11:59:00,0.7548,0.75505,0.7548,0.755,16400000.0
2008-06-17 12:00:00,0.755,0.7551,0.755,0.755,64900000.0
2008-06-17 12:01:00,0.755,0.7551,0.7549,0.755,94000000.0
2008-06-17 12:02:00,0.755,0.755,0.755,0.755,31200000.0
2008-06-17 12:03:00,0.755,0.755,0.755,0.755,137200000.0
2008-06-17 12:04:00,0.755,0.7551,0.75465,0.755,399000000.0
2008-06-17 12:05:00,0.755,0.755,0.755,0.755,46800000.0
2008-06-17 12:06:00,0.7549,0.7549,0.7546,0.7546,192900000.0
2008-06-17 12:07:00,0.7546,0.7548,0.7544,0.7548,128600000.0
2008-06-17 12:08:00,0.7548,0.7548,0.7542,0.7543,191600000.0
2008-06-17 12:09:00,0.7543,0.7544,0.7542,0.7542,133200000.0
2008-06-17 12:10:00,0.7542,0.7542,0.7541,0.7541,100500000.0
2008-06-17 12:11:00,0.7541,0.7541,0.7541,0.7541,4400000.0
2008-06-17 12:12:00,0.7541,0.7541,0.7541,0.7541,87500000.0
2008-06-17 12:13:00,0.7541,0.7542,0.7541,0.7542,12500000.0
2008-06-17 12:14:00,0.7542,0.7543,0.7541,0.7541,73300000.0
2008-06-17 12:15:00,0.7541,0.7542,0.7541,0.7542,151600000.0
2008-06-17 12:16:00,0.7542,0.7544,0.7541,0.7544,101500000.0
2008-06-17 12:17:00,0.7544,0.75455,0.7542,0.7545,168099998.0
2008-06-17 12:18:00,0.75455,0.7547,0.7545,0.7545,25400000.0
2008-06-17 12:19:00,0.7545,0.7547,0.7545,0.7546,37700000.0
2008-06-17 12:20:00,0.7546,0.7547,0.7546,0.7547,13200000.0
2008-06-17 12:21:00,0.7547,0.7547,0.7545,0.7546,18300000.0
2008-06-17 12:22:00,0.7545,0.7545,0.75425,0.7544,38800000.0
2008-06-17 12:23:00,0.7544,0.7545,0.7544,0.7545,29500000.0
2008-06-17 12:24:00,0.7545,0.7545,0.7545,0.7545,1000000.0
2008-06-17 12:25:00,0.75435,0.75435,0.75435,0.75435,1000000.0
2008-06-17 12:26:00,0.7544,0.7546,0.7544,0.7544,69900000.0
2008-06-17 12:27:00,0.75435,0.7546,0.75435,0.7546,51600000.0
2008-06-17 12:28:00,0.7546,0.7546,0.7544,0.7544,36100000.0
2008-06-17 12:29:00,0.7544,0.7545,0.7544,0.7545,28200000.0
2008-06-17 12:30:00,0.7545,0.7545,0.7545,0.7545,2000000.0
2008-06-17 12:31:00,0.75435,0.7547,0.75435,0.7547,26000000.0
2008-06-17 12:32:00,0.7547,0.7547,0.7545,0.7546,16800000.0
2008-06-17 12:33:00,0.7546,0.7546,0.75445,0.75455,18800000.0
2008-06-17 12:34:00,0.75455,0.7546,0.75455,0.7546,44100000.0
2008-06-17 12:35:00,0.7546,0.7548,0.7546,0.7548,17800000.0
2008-06-17 12:36:00,0.7548,0.7552,0.7548,0.7551,48200000.0
2008-06-17 12:37:00,0.7551,0.7557,0.7551,0.7556,135600000.0
2008-06-17 12:38:00,0.7556,0.7557,0.75505,0.7554,94200000.0
2008-06-17 12:39:00,0.7554,0.7556,0.7554,0.7554,107700000.0
2008-06-17 12:40:00,0.7554,0.7554,0.7554,0.7554,25300000.0
2008-06-17 12:41:00,0.7554,0.7555,0.75505,0.7553,177400000.0
2008-06-17 12:42:00,0.7553,0.7554,0.75505,0.75515,27600000.0
2008-06-17 12:43:00,0.75515,0.7552,0.75505,0.75505,20200000.0
2008-06-17 12:44:00,0.755,0.7551,0.755,0.75505,38300000.0
2008-06-17 12:45:00,0.75505,0.7552,0.75505,0.7552,21100000.0
2008-06-17 12:46:00,0.7552,0.7552,0.7551,0.7552,17500000.0
2008-06-17 12:47:00,0.7552,0.7552,0.7551,0.7551,19800000.0
2008-06-17 12:48:00,0.75505,0.75505,0.75505,0.75505,1000000.0
2008-06-17 12:49:00,0.755,0.75505,0.755,0.75505,3000000.0
2008-06-17 12:50:00,0.75515,0.7553,0.75515,0.7553,18500000.0
2008-06-17 12:51:00,0.7553,0.7553,0.7553,0.7553,35900000.0
2008-06-17 12:52:00,0.7553,0.7555,0.7553,0.7555,39300000.0
2008-06-17 12:53:00,0.7555,0.75555,0.7554,0.7554,74200000.0
2008-06-17 12:54:00,0.7554,0.7554,0.7553,0.7553,86200000.0
2008-06-17 12:55:00,0.7553,0.7553,0.7553,0.7553,14000000.0
2008-06-17 12:56:00,0.7553,0.7553,0.7553,0.7553,9000000.0
2008-06-17 12:57:00,0.7552,0.75535,0.7552,0.75535,9200000.0
2008-06-17 12:58:00,0.75535,0.75535,0.7553,0.7553,13600000.0
2008-06-17 12:59:00,0.7553,0.7553,0.7553,0.7553,27300000.0
2008-06-17 13:00:00,0.7553,0.7553,0.7553,0.7553,7000000.0
2008-06-17 13:01:00,0.7553,0.7553,0.7551,0.7551,24300000.0
2008-06-17 13:02:00,0.7551,0.7551,0.7551,0.7551,21000000.0
2008-06-17 13:03:00,0.755,0.7551,0.755,0.7551,11000000.0
2008-06-17 13:04:00,0.7551,0.7551,0.7551,0.7551,4000000.0
2008-06-17 13:05:00,0.75485,0.75485,0.75485,0.75485,1000000.0
2008-06-17 13:06:00,0.75485,0.75505,0.7548,0.75505,42400000.0
2008-06-17 13:07:00,0.755,0.755,0.7548,0.755,132100000.0
2008-06-17 13:08:00,0.755,0.75505,0.755,0.75505,26700000.0
2008-06-17 13:09:00,0.755,0.755,0.755,0.755,167400000.0
2008-06-17 13:10:00,0.755,0.7551,0.755,0.755,87700000.0
2008-06-17 13:11:00,0.755,0.755,0.755,0.755,208900000.0
2008-06-17 13:12:00,0.755,0.755,0.755,0.755,7600000.0
2008-06-17 13:13:00,0.755,0.755,0.7548,0.755,11500000.0
2008-06-17 13:14:00,0.755,0.755,0.7548,0.7548,46400000.0
2008-06-17 13:15:00,0.7548,0.7548,0.7548,0.7548,27300000.0
2008-06-17 13:16:00,0.7548,0.7548,0.7546,0.7546,2400000.0
2008-06-17 13:17:00,0.7546,0.755,0.7545,0.7548,50200000.0
2008-06-17 13:18:00,0.7548,0.7548,0.7548,0.7548,14000000.0
2008-06-17 13:19:00,0.7548,0.7548,0.7545,0.75455,73400000.0
2008-06-17 13:20:00,0.7545,0.7545,0.7543,0.75435,7300000.0
2008-06-17 13:21:00,0.7544,0.7545,0.75435,0.7545,25900000.0
2008-06-17 13:22:00,0.7545,0.7545,0.7541,0.75445,47300000.0
2008-06-17 13:23:00,0.7546,0.7546,0.75455,0.75455,4000000.0
2008-06-17 13:24:00,0.7545,0.7545,0.7545,0.7545,1000000.0
2008-06-17 13:25:00,0.75445,0.75455,0.7544,0.7544,32900000.0
2008-06-17 13:26:00,0.7544,0.7544,0.7544,0.7544,4000000.0
2008-06-17 13:27:00,0.75435,0.75435,0.75435,0.75435,3000000.0
2008-06-17 13:28:00,0.7543,0.7546,0.7543,0.75445,14000000.0
2008-06-17 13:29:00,0.75445,0.7546,0.7544,0.7544,20600000.0
2008-06-17 13:30:00,0.7544,0.7544,0.7544,0.7544,5000000.0
2008-06-17 13:31:00,0.7544,0.7546,0.7544,0.7546,26000000.0
2008-06-17 13:32:00,0.7546,0.75465,0.7545,0.7546,36900000.0
2008-06-17 13:33:00,0.7546,0.7547,0.7545,0.7546,81300000.0
2008-06-17 13:34:00,0.7546,0.7546,0.7546,0.7546,7700000.0
2008-06-17 13:35:00,0.7545,0.7548,0.7545,0.7546,35800000.0
2008-06-17 13:36:00,0.75455,0.7549,0.75455,0.7547,13900000.0
2008-06-17 13:37:00,0.7546,0.7546,0.7544,0.7546,74700000.0
2008-06-17 13:38:00,0.7545,0.7545,0.7545,0.7545,42800000.0
2008-06-17 13:39:00,0.7545,0.7545,0.7545,0.7545,30900000.0
2008-06-17 13:40:00,0.7545,0.7545,0.7544,0.7544,218500001.0
2008-06-17 13:41:00,0.7544,0.7545,0.7544,0.7545,56899999.0
2008-06-17 13:42:00,0.7545,0.7545,0.7543,0.7544,125900000.0
2008-06-17 13:43:00,0.7545,0.7545,0.7542,0.7542,11100000.0
2008-06-17 13:44:00,0.7542,0.7542,0.7541,0.7541,16000000.0
2008-06-17 13:45:00,0.7542,0.7542,0.7542,0.7542,24000000.0
2008-06-17 13:46:00,0.7542,0.7542,0.7541,0.7541,43200000.0
2008-06-17 13:47:00,0.7541,0.7541,0.7539,0.7539,39300000.0
2008-06-17 13:48:00,0.7539,0.7543,0.7539,0.75415,32500000.0
2008-06-17 13:49:00,0.75415,0.7544,0.754,0.754,35300000.0
2008-06-17 13:50:00,0.754,0.7542,0.754,0.7542,12300000.0
2008-06-17 13:51:00,0.7542,0.7542,0.7541,0.7541,9100000.0
2008-06-17 13:52:00,0.7541,0.7541,0.7541,0.7541,57500000.0
2008-06-17 13:53:00,0.7541,0.7541,0.754,0.7541,204000000.0
2008-06-17 13:54:00,0.7541,0.7542,0.7541,0.7541,131500000.0
2008-06-17 13:55:00,0.7541,0.7542,0.754,0.7541,91400000.0
2008-06-17 13:56:00,0.7541,0.7541,0.754,0.7541,206999999.0
2008-06-17 13:57:00,0.7541,0.7541,0.754,0.754,38499999.0
2008-06-17 13:58:00,0.7541,0.7541,0.7539,0.754,221200001.0
2008-06-17 13:59:00,0.754,0.7541,0.7539,0.754,119800000.0
2008-06-17 14:00:00,0.754,0.754,0.7539,0.7539,84700000.0
2008-06-17 14:01:00,0.7539,0.7539,0.7539,0.7539,129700000.0
2008-06-17 14:02:00,0.7539,0.7541,0.7539,0.7541,195900001.0
2008-06-17 14:03:00,0.7541,0.7541,0.754,0.7541,25000000.0
2008-06-17 14:04:00,0.7542,0.7542,0.7539,0.754,33600000.0
2008-06-17 14:05:00,0.754,0.754,0.754,0.754,37300000.0
2008-06-17 14:06:00,0.754,0.754,0.75385,0.75385,9800000.0
2008-06-17 14:07:00,0.7538,0.7539,0.75375,0.7538,30100000.0
2008-06-17 14:08:00,0.75385,0.75385,0.75375,0.75385,5800000.0
2008-06-17 14:09:00,0.75385,0.7539,0.7538,0.7538,16600000.0
2008-06-17 14:10:00,0.75385,0.75385,0.7537,0.75375,23600000.0
2008-06-17 14:11:00,0.75375,0.75375,0.75365,0.75365,4500000.0
2008-06-17 14:12:00,0.7537,0.75375,0.7536,0.7537,119900000.0
2008-06-17 14:13:00,0.7537,0.7537,0.75345,0.75345,119400000.0
2008-06-17 14:14:00,0.75345,0.7536,0.75345,0.7536,89600000.0
2008-06-17 14:15:00,0.7536,0.7537,0.7536,0.7537,46500000.0
2008-06-17 14:16:00,0.7537,0.7541,0.7537,0.754,171300000.0
2008-06-17 14:17:00,0.754,0.7541,0.75385,0.7541,227900000.0
2008-06-17 14:18:00,0.7541,0.7543,0.754,0.7542,212900000.0
2008-06-17 14:19:00,0.7542,0.7542,0.7542,0.7542,25300000.0
2008-06-17 14:20:00,0.7542,0.75425,0.7542,0.7542,132400000.0
2008-06-17 14:21:00,0.7542,0.7542,0.7538,0.754,95800000.0
2008-06-17 14:22:00,0.754,0.754,0.7536,0.7536,73200000.0
2008-06-17 14:23:00,0.7536,0.7536,0.7534,0.7535,83900000.0
2008-06-17 14:24:00,0.7535,0.75395,0.7535,0.7536,123800000.0
2008-06-17 14:25:00,0.7536,0.7537,0.7536,0.7537,59100000.0
2008-06-17 14:26:00,0.7537,0.7541,0.7537,0.75385,56200000.0
2008-06-17 14:27:00,0.75385,0.75385,0.7536,0.7536,29000000.0
2008-06-17 14:28:00,0.7536,0.7539,0.75345,0.7538,30000000.0
2008-06-17 14:29:00,0.75375,0.75375,0.75355,0.75355,10000000.0
2008-06-17 14:30:00,0.7536,0.75365,0.7536,0.75365,3800000.0
2008-06-17 14:31:00,0.75365,0.75365,0.7536,0.7536,64200000.0
2008-06-17 14:32:00,0.75385,0.7541,0.7538,0.7541,40700000.0
2008-06-17 14:33:00,0.7541,0.7542,0.7541,0.7542,18300000.0
2008-06-17 14:34:00,0.7542,0.7542,0.75385,0.754,25200000.0
2008-06-17 14:35:00,0.7541,0.7543,0.754,0.7542,32600000.0
2008-06-17 14:36:00,0.7542,0.7544,0.754,0.75405,73000000.0
2008-06-17 14:37:00,0.7541,0.7543,0.75385,0.75415,104700000.0
2008-06-17 14:38:00,0.75415,0.75435,0.75415,0.75425,30100000.0
2008-06-17 14:39:00,0.7543,0.75435,0.75425,0.75435,25100000.0
2008-06-17 14:40:00,0.7543,0.7546,0.75425,0.75435,203100000.0
2008-06-17 14:41:00,0.7544,0.7546,0.75435,0.7544,67400000.0
2008-06-17 14:42:00,0.7544,0.75445,0.7543,0.7543,89600000.0
2008-06-17 14:43:00,0.75435,0.75435,0.7543,0.75435,16700000.0
2008-06-17 14:44:00,0.7543,0.75445,0.7543,0.75445,52300000.0
2008-06-17 14:45:00,0.75445,0.75445,0.7543,0.75435,32000000.0
2008-06-17 14:46:00,0.75435,0.7544,0.7543,0.7543,82000000.0
2008-06-17 14:47:00,0.7543,0.75445,0.75365,0.75365,68200000.0
2008-06-17 14:48:00,0.75365,0.75405,0.7536,0.7538,273000000.0
2008-06-17 14:49:00,0.7538,0.7539,0.7538,0.7538,53800000.0
2008-06-17 14:50:00,0.7538,0.7541,0.7535,0.7541,165700000.0
2008-06-17 14:51:00,0.7541,0.7541,0.7541,0.7541,5500000.0
2008-06-17 14:52:00,0.7541,0.7541,0.754,0.754,30500000.0
2008-06-17 14:53:00,0.75425,0.7544,0.75385,0.7541,225600000.0
2008-06-17 14:54:00,0.7541,0.7541,0.7539,0.75405,76500000.0
2008-06-17 14:55:00,0.754,0.7541,0.754,0.75405,52900000.0
2008-06-17 14:56:00,0.75405,0.7543,0.75405,0.7543,173300000.0
2008-06-17 14:57:00,0.7543,0.7545,0.7543,0.7544,99200000.0
2008-06-17 14:58:00,0.7544,0.7545,0.7544,0.7544,58200000.0
2008-06-17 14:59:00,0.7544,0.7544,0.7543,0.7544,118200000.0
2008-06-17 15:00:00,0.7544,0.7545,0.7543,0.7545,102900000.0
2008-06-17 15:01:00,0.7544,0.7546,0.7543,0.7544,172300000.0
2008-06-17 15:02:00,0.7544,0.7544,0.7542,0.7543,87700000.0
2008-06-17 15:03:00,0.7543,0.7543,0.7543,0.7543,25000000.0
2008-06-17 15:04:00,0.7543,0.7543,0.75405,0.7541,35400000.0
2008-06-17 15:05:00,0.7541,0.7541,0.7541,0.7541,12200000.0
2008-06-17 15:06:00,0.7541,0.7541,0.75405,0.7541,48500000.0
2008-06-17 15:07:00,0.7541,0.7541,0.754,0.754,16700000.0
2008-06-17 15:08:00,0.75415,0.7543,0.754,0.7543,140900000.0
2008-06-17 15:09:00,0.7543,0.7544,0.7543,0.7544,124100000.0
2008-06-17 15:10:00,0.7544,0.75455,0.7544,0.7544,143700000.0
2008-06-17 15:11:00,0.7544,0.7544,0.7544,0.7544,54500000.0
2008-06-17 15:12:00,0.7544,0.7544,0.75415,0.7542,89500000.0
2008-06-17 15:13:00,0.7542,0.7544,0.75395,0.7542,177200000.0
2008-06-17 15:14:00,0.7542,0.7542,0.7541,0.75415,29400000.0
2008-06-17 15:15:00,0.75415,0.7543,0.75415,0.7543,30800000.0
2008-06-17 15:16:00,0.7544,0.7544,0.7543,0.7543,8000000.0
2008-06-17 15:17:00,0.7543,0.7545,0.7543,0.7545,72400000.0
2008-06-17 15:18:00,0.7545,0.7545,0.7543,0.7544,344700000.0
2008-06-17 15:19:00,0.7544,0.7544,0.7543,0.7543,54900000.0
2008-06-17 15:20:00,0.7543,0.7543,0.7542,0.7543,145800000.0
2008-06-17 15:21:00,0.7543,0.7543,0.7542,0.7542,24000000.0
2008-06-17 15:22:00,0.7542,0.7543,0.7542,0.7543,147899999.0
2008-06-17 15:23:00,0.7542,0.7544,0.7542,0.7542,225900001.0
2008-06-17 15:24:00,0.7542,0.7542,0.7542,0.7542,46100000.0
2008-06-17 15:25:00,0.7542,0.7542,0.7542,0.7542,24600000.0
2008-06-17 15:26:00,0.7542,0.7542,0.7542,0.7542,39500000.0
2008-06-17 15:27:00,0.7542,0.7542,0.75385,0.75395,160300000.0
2008-06-17 15:28:00,0.75395,0.75395,0.7538,0.7538,75900000.0
2008-06-17 15:29:00,0.7538,0.75385,0.7535,0.7535,256400000.0
2008-06-17 15:30:00,0.7536,0.7542,0.7536,0.754,151000000.0
2008-06-17 15:31:00,0.7539,0.754,0.7539,0.754,32700000.0
2008-06-17 15:32:00,0.754,0.754,0.7539,0.754,78200000.0
2008-06-17 15:33:00,0.754,0.754,0.7539,0.7539,47900000.0
2008-06-17 15:34:00,0.75385,0.75385,0.7537,0.7538,94100000.0
2008-06-17 15:35:00,0.7536,0.7536,0.7529,0.7533,279800001.0
2008-06-17 15:36:00,0.7532,0.75345,0.7531,0.7534,196800000.0
2008-06-17 15:37:00,0.7534,0.7534,0.7533,0.7534,45600000.0
2008-06-17 15:38:00,0.7533,0.7537,0.7533,0.7534,87900000.0
2008-06-17 15:39:00,0.7534,0.7537,0.7533,0.7534,219600000.0
2008-06-17 15:40:00,0.7534,0.7544,0.7534,0.7544,129200000.0
2008-06-17 15:41:00,0.7544,0.7544,0.7539,0.754,100500000.0
2008-06-17 15:42:00,0.7539,0.754,0.7538,0.7538,601000001.0
2008-06-17 15:43:00,0.7539,0.7541,0.7536,0.7536,541500000.0
2008-06-17 15:44:00,0.7536,0.7537,0.75355,0.7537,224300000.0
2008-06-17 15:45:00,0.7536,0.7537,0.7535,0.7536,75600000.0
2008-06-17 15:46:00,0.7536,0.7537,0.7534,0.7534,112600000.0
2008-06-17 15:47:00,0.7534,0.7535,0.7533,0.7534,77000000.0
2008-06-17 15:48:00,0.7533,0.7534,0.753,0.753,41800000.0
2008-06-17 15:49:00,0.7531,0.7532,0.7531,0.7531,37900000.0
2008-06-17 15:50:00,0.7531,0.7532,0.7529,0.753,156500000.0
2008-06-17 15:51:00,0.753,0.7531,0.75295,0.7531,91600000.0
2008-06-17 15:52:00,0.7532,0.7532,0.75315,0.7532,35700000.0
2008-06-17 15:53:00,0.7532,0.7532,0.753,0.7531,41700000.0
2008-06-17 15:54:00,0.7531,0.7531,0.7529,0.7529,83700000.0
2008-06-17 15:55:00,0.7529,0.7532,0.7529,0.7532,98000000.0
2008-06-17 15:56:00,0.7532,0.7533,0.7531,0.7531,199000000.0
2008-06-17 15:57:00,0.7531,0.7531,0.7529,0.7531,345799999.0
2008-06-17 15:58:00,0.7531,0.7531,0.7525,0.7526,406299999.0
2008-06-17 15:59:00,0.7526,0.7526,0.7511,0.75225,557700000.0
2008-06-17 16:00:00,0.75225,0.75225,0.75135,0.752,318100000.0
2008-06-17 16:01:00,0.752,0.7521,0.7517,0.7519,271300000.0
2008-06-17 16:02:00,0.7519,0.752,0.7513,0.7513,303300000.0
2008-06-17 16:03:00,0.7513,0.7515,0.7513,0.7515,448900000.0
2008-06-17 16:04:00,0.7515,0.7524,0.7515,0.7522,480200000.0
2008-06-17 16:05:00,0.75215,0.7523,0.7517,0.7519,519900000.0
2008-06-17 16:06:00,0.7519,0.7522,0.7519,0.7521,583699999.0
2008-06-17 16:07:00,0.7522,0.7522,0.7519,0.7522,523100000.0
2008-06-17 16:08:00,0.7522,0.7523,0.7521,0.7522,472800000.0
2008-06-17 16:09:00,0.7522,0.7526,0.7522,0.7525,492500000.0
2008-06-17 16:10:00,0.75255,0.7526,0.7524,0.7526,403000000.0
2008-06-17 16:11:00,0.7526,0.7526,0.7525,0.7526,399100000.0
2008-06-17 16:12:00,0.7526,0.753,0.7525,0.753,511900000.0
2008-06-17 16:13:00,0.753,0.7532,0.7529,0.7532,204100000.0
2008-06-17 16:14:00,0.7532,0.7535,0.753,0.7532,545800000.0
2008-06-17 16:15:00,0.7532,0.7535,0.7531,0.7532,375600000.0
2008-06-17 16:16:00,0.7533,0.7537,0.7532,0.7536,176800000.0
2008-06-17 16:17:00,0.7536,0.7537,0.75335,0.7534,212200000.0
2008-06-17 16:18:00,0.7534,0.7535,0.7533,0.7534,396100000.0
2008-06-17 16:19:00,0.7534,0.7537,0.7533,0.7535,211900000.0
2008-06-17 16:20:00,0.75355,0.7536,0.7534,0.7535,135400000.0
2008-06-17 16:21:00,0.7535,0.7537,0.7534,0.7536,222300000.0
2008-06-17 16:22:00,0.7536,0.754,0.7536,0.7538,144400000.0
2008-06-17 16:23:00,0.7538,0.75385,0.75365,0.7537,111400000.0
2008-06-17 16:24:00,0.7537,0.7538,0.75355,0.75365,115400000.0
2008-06-17 16:25:00,0.7537,0.7538,0.7536,0.75365,189600000.0
2008-06-17 16:26:00,0.7536,0.7537,0.7536,0.7537,99100000.0
2008-06-17 16:27:00,0.7537,0.7539,0.7537,0.7537,173500000.0
2008-06-17 16:28:00,0.7537,0.7538,0.7536,0.7538,132400000.0
2008-06-17 16:29:00,0.7538,0.7538,0.75365,0.7537,150800000.0
2008-06-17 16:30:00,0.7537,0.7539,0.7537,0.75385,107000000.0
2008-06-17 16:31:00,0.7538,0.7541,0.75375,0.7541,191300000.0
2008-06-17 16:32:00,0.75405,0.7543,0.754,0.7543,247000000.0
2008-06-17 16:33:00,0.7543,0.7544,0.7542,0.7542,436300000.0
2008-06-17 16:34:00,0.7542,0.7543,0.754,0.7543,299600000.0
2008-06-17 16:35:00,0.7543,0.7543,0.7542,0.7542,60400000.0
2008-06-17 16:36:00,0.7542,0.7542,0.7542,0.7542,60300000.0
2008-06-17 16:37:00,0.7542,0.7543,0.75415,0.7543,227200000.0
2008-06-17 16:38:00,0.7543,0.7544,0.7541,0.7542,383300001.0
2008-06-17 16:39:00,0.7542,0.7542,0.75405,0.7541,162800000.0
2008-06-17 16:40:00,0.7541,0.7542,0.7539,0.7541,401900000.0
2008-06-17 16:41:00,0.7541,0.7541,0.7538,0.75395,309000000.0
2008-06-17 16:42:00,0.7539,0.7541,0.7537,0.7538,244000000.0
2008-06-17 16:43:00,0.7538,0.75385,0.7537,0.7537,217700000.0
2008-06-17 16:44:00,0.7537,0.7538,0.7537,0.75375,132100000.0
2008-06-17 16:45:00,0.7537,0.754,0.7536,0.7536,433600000.0
2008-06-17 16:46:00,0.7536,0.7537,0.7536,0.7536,416600000.0
2008-06-17 16:47:00,0.7536,0.75365,0.75355,0.75365,54000000.0
2008-06-17 16:48:00,0.75365,0.7537,0.7536,0.7536,59300000.0
2008-06-17 16:49:00,0.7536,0.7536,0.7536,0.7536,8500000.0
2008-06-17 16:50:00,0.7536,0.7536,0.7535,0.7535,94300000.0
2008-06-17 16:51:00,0.7535,0.7536,0.7535,0.7536,148900000.0
2008-06-17 16:52:00,0.7537,0.7537,0.75355,0.75355,14800000.0
2008-06-17 16:53:00,0.75355,0.75355,0.7535,0.7535,52100000.0
2008-06-17 16:54:00,0.7535,0.7538,0.7535,0.7536,134200000.0
2008-06-17 16:55:00,0.75365,0.7537,0.7536,0.75365,45700000.0
2008-06-17 16:56:00,0.7536,0.7536,0.7533,0.7534,190800000.0
2008-06-17 16:57:00,0.7534,0.7534,0.7531,0.7531,329100000.0
2008-06-17 16:58:00,0.7531,0.7533,0.7531,0.7532,132200000.0
2008-06-17 16:59:00,0.7532,0.7532,0.7531,0.7532,154600000.0
2008-06-17 17:00:00,0.7532,0.7532,0.7531,0.7531,119700000.0
2008-06-17 17:01:00,0.7531,0.75325,0.753,0.753,166300000.0
2008-06-17 17:02:00,0.753,0.7531,0.7528,0.753,105500000.0
2008-06-17 17:03:00,0.753,0.753,0.7529,0.7529,36200000.0
2008-06-17 17:04:00,0.7529,0.75295,0.75285,0.7529,199300000.0
2008-06-17 17:05:00,0.7529,0.7529,0.75275,0.75275,69700000.0
2008-06-17 17:06:00,0.75275,0.75275,0.7526,0.7527,136500000.0
2008-06-17 17:07:00,0.7527,0.75285,0.7527,0.7528,29500000.0
2008-06-17 17:08:00,0.75275,0.75295,0.7527,0.75275,99300000.0
2008-06-17 17:09:00,0.75275,0.75275,0.7524,0.7525,335100001.0
2008-06-17 17:10:00,0.7525,0.7525,0.7522,0.7523,246600000.0
2008-06-17 17:11:00,0.7523,0.7524,0.7521,0.7522,199900000.0
2008-06-17 17:12:00,0.7522,0.7522,0.7519,0.752,72000000.0
2008-06-17 17:13:00,0.752,0.7523,0.752,0.7522,155200000.0
2008-06-17 17:14:00,0.7522,0.7523,0.752,0.7522,81500000.0
2008-06-17 17:15:00,0.7523,0.7523,0.7523,0.7523,2000000.0
2008-06-17 17:16:00,0.75215,0.7526,0.75215,0.7525,80000000.0
2008-06-17 17:17:00,0.7525,0.7526,0.7525,0.7526,134300000.0
2008-06-17 17:18:00,0.7526,0.7532,0.7526,0.7531,114100000.0
2008-06-17 17:19:00,0.7531,0.7533,0.7531,0.7533,58300000.0
2008-06-17 17:20:00,0.7533,0.7535,0.7533,0.75335,145500000.0
2008-06-17 17:21:00,0.75335,0.75345,0.75325,0.75335,148200000.0
2008-06-17 17:22:00,0.75335,0.75335,0.75315,0.75315,119000000.0
2008-06-17 17:23:00,0.75315,0.75335,0.75315,0.7533,149400000.0
2008-06-17 17:24:00,0.7533,0.7533,0.7531,0.75325,186700000.0
2008-06-17 17:25:00,0.75325,0.75325,0.7531,0.7532,27600000.0
2008-06-17 17:26:00,0.75315,0.75335,0.7531,0.75335,14100000.0
2008-06-17 17:27:00,0.75335,0.75335,0.75335,0.75335,4000000.0
2008-06-17 17:28:00,0.75335,0.75335,0.75335,0.75335,2000000.0
2008-06-17 17:29:00,0.75335,0.75335,0.7531,0.7533,7000000.0
2008-06-17 17:30:00,0.7531,0.75315,0.7531,0.75315,6000000.0
2008-06-17 17:31:00,0.75315,0.75315,0.7531,0.7531,8400000.0
2008-06-17 17:32:00,0.75315,0.75315,0.7525,0.75295,104400000.0
2008-06-17 17:33:00,0.75305,0.75305,0.7527,0.7529,76700000.0
2008-06-17 17:34:00,0.7529,0.753,0.75285,0.75295,20000000.0
2008-06-17 17:35:00,0.753,0.7531,0.75295,0.7531,38800000.0
2008-06-17 17:36:00,0.75276,0.75304,0.75249,0.75275,144800000.0
2008-06-17 17:37:00,0.753,0.75315,0.753,0.75315,29900000.0
2008-06-17 17:38:00,0.75315,0.75315,0.753,0.753,43700000.0
2008-06-17 17:39:00,0.75305,0.7531,0.75305,0.7531,7000000.0
2008-06-17 17:40:00,0.75315,0.75315,0.7531,0.7531,4000000.0
2008-06-17 17:41:00,0.75305,0.7531,0.75305,0.7531,11800000.0
2008-06-17 17:42:00,0.75315,0.75315,0.7531,0.7531,76700000.0
2008-06-17 17:43:00,0.7531,0.7531,0.75305,0.7531,59100000.0
2008-06-17 17:44:00,0.75305,0.7532,0.75305,0.7531,44900000.0
2008-06-17 17:45:00,0.7531,0.7531,0.7531,0.7531,3100000.0
2008-06-17 17:46:00,0.7531,0.75315,0.753,0.7531,40500000.0
2008-06-17 17:47:00,0.75315,0.7532,0.7531,0.7532,30800000.0
2008-06-17 17:48:00,0.75315,0.7533,0.75315,0.75325,17700000.0
2008-06-17 17:49:00,0.7532,0.7532,0.7532,0.7532,25900000.0
2008-06-17 17:50:00,0.7532,0.7532,0.7532,0.7532,4400000.0
2008-06-17 17:51:00,0.75325,0.75325,0.75315,0.7532,38500000.0
2008-06-17 17:52:00,0.75325,0.7533,0.7532,0.7533,7000000.0
2008-06-17 17:53:00,0.7533,0.7535,0.7532,0.75335,54100000.0
2008-06-17 17:54:00,0.75335,0.7534,0.75335,0.7534,10100000.0
2008-06-17 17:55:00,0.75345,0.7535,0.7534,0.7535,52300000.0
2008-06-17 17:56:00,0.7535,0.7539,0.7535,0.75375,43000000.0
2008-06-17 17:57:00,0.7537,0.7538,0.7537,0.7538,51100000.0
2008-06-17 17:58:00,0.7538,0.7541,0.7537,0.7537,121500000.0
2008-06-17 17:59:00,0.75375,0.75385,0.75355,0.75355,42300000.0
2008-06-17 18:00:00,0.7535,0.7537,0.7535,0.75365,16400000.0
2008-06-17 18:01:00,0.7537,0.7537,0.75365,0.7537,8000000.0
2008-06-17 18:02:00,0.75365,0.7537,0.75355,0.7537,35000000.0
2008-06-17 18:03:00,0.7537,0.7537,0.7537,0.7537,4000000.0
2008-06-17 18:04:00,0.7537,0.75395,0.7537,0.75395,25000000.0
2008-06-17 18:05:00,0.754,0.7541,0.75395,0.754,18400000.0
2008-06-17 18:06:00,0.754,0.754,0.7539,0.754,30700000.0
2008-06-17 18:07:00,0.754,0.754,0.75395,0.75395,5000000.0
2008-06-17 18:08:00,0.75395,0.75405,0.75395,0.75405,10000000.0
2008-06-17 18:09:00,0.7541,0.7541,0.75405,0.75405,3000000.0
2008-06-17 18:10:00,0.754,0.75405,0.754,0.75405,4800000.0
2008-06-17 18:11:00,0.754,0.754,0.754,0.754,29200000.0
2008-06-17 18:12:00,0.754,0.754,0.754,0.754,2000000.0
2008-06-17 18:13:00,0.7539,0.7539,0.7539,0.7539,52600000.0
2008-06-17 18:14:00,0.754,0.754,0.75375,0.7538,29400000.0
2008-06-17 18:15:00,0.75385,0.75395,0.7537,0.7539,29200000.0
2008-06-17 18:16:00,0.75395,0.75395,0.75385,0.75385,10700000.0
2008-06-17 18:17:00,0.75385,0.7539,0.75375,0.75385,48100000.0
2008-06-17 18:18:00,0.7539,0.7539,0.75375,0.7538,50900000.0
2008-06-17 18:19:00,0.7539,0.7539,0.75365,0.75385,61000000.0
2008-06-17 18:20:00,0.75385,0.7539,0.75365,0.75385,71700000.0
2008-06-17 18:21:00,0.75385,0.75395,0.7538,0.7539,62200000.0
2008-06-17 18:22:00,0.7539,0.7539,0.75375,0.7538,29800000.0
2008-06-17 18:23:00,0.75385,0.75385,0.75375,0.7538,10400000.0
2008-06-17 18:24:00,0.7538,0.7538,0.7537,0.7537,39300000.0
2008-06-17 18:25:00,0.7537,0.7538,0.7537,0.75375,58300000.0
2008-06-17 18:26:00,0.75375,0.75375,0.7537,0.7537,15400000.0
2008-06-17 18:27:00,0.7537,0.7537,0.75355,0.7537,15200000.0
2008-06-17 18:28:00,0.7537,0.7538,0.75365,0.75365,33400000.0
2008-06-17 18:29:00,0.7535,0.75365,0.7531,0.7535,112000000.0
2008-06-17 18:30:00,0.75355,0.75355,0.75305,0.7532,51800000.0
2008-06-17 18:31:00,0.7532,0.7532,0.75305,0.7531,20300000.0
2008-06-17 18:32:00,0.7531,0.7532,0.7531,0.7532,24400000.0
2008-06-17 18:33:00,0.7532,0.7532,0.7532,0.7532,4000000.0
2008-06-17 18:34:00,0.7531,0.75325,0.7531,0.75325,75000000.0
2008-06-17 18:35:00,0.7533,0.75335,0.7531,0.7531,83300000.0
2008-06-17 18:36:00,0.7531,0.7534,0.7531,0.7532,97400000.0
2008-06-17 18:37:00,0.7533,0.7534,0.7533,0.7534,13000000.0
2008-06-17 18:38:00,0.7534,0.7534,0.7532,0.7534,40800000.0
2008-06-17 18:39:00,0.7534,0.7534,0.7532,0.7532,40500000.0
2008-06-17 18:40:00,0.7533,0.7536,0.7533,0.7536,110899999.0
2008-06-17 18:41:00,0.7536,0.7536,0.7536,0.7536,33300000.0
2008-06-17 18:42:00,0.7536,0.7537,0.7535,0.7537,41500000.0
2008-06-17 18:43:00,0.7537,0.7538,0.7537,0.7538,120000001.0
2008-06-17 18:44:00,0.7538,0.754,0.7538,0.7539,61000000.0
2008-06-17 18:45:00,0.754,0.7542,0.754,0.754,111500000.0
2008-06-17 18:46:00,0.754,0.7541,0.754,0.7541,53500000.0
2008-06-17 18:47:00,0.7541,0.7541,0.754,0.754,5400000.0
2008-06-17 18:48:00,0.75375,0.75375,0.75375,0.75375,1000000.0
2008-06-17 18:49:00,0.75375,0.75375,0.75375,0.75375,1000000.0
2008-06-17 18:50:00,0.7539,0.7539,0.7539,0.7539,7900000.0
2008-06-17 18:51:00,0.7539,0.7539,0.7539,0.7539,9700000.0
2008-06-17 18:52:00,0.754,0.754,0.754,0.754,2000000.0
2008-06-17 18:53:00,0.75375,0.75375,0.75375,0.75375,1000000.0
2008-06-17 18:54:00,0.7539,0.754,0.7535,0.7539,32300000.0
2008-06-17 18:55:00,0.7536,0.7537,0.75334,0.7536,117100000.0
2008-06-17 18:56:00,0.7537,0.7537,0.7537,0.7537,1000000.0
2008-06-17 18:57:00,0.7539,0.75395,0.7539,0.75395,5300000.0
2008-06-17 18:58:00,0.7541,0.7543,0.75395,0.7543,67800000.0
2008-06-17 18:59:00,0.7543,0.7543,0.7537,0.754,121800000.0
2008-06-17 19:00:00,0.754,0.7543,0.7538,0.7542,96600000.0
2008-06-17 19:01:00,0.7542,0.7543,0.75395,0.7541,45900000.0
2008-06-17 19:02:00,0.754,0.7542,0.754,0.7541,16200000.0
2008-06-17 19:03:00,0.75405,0.7541,0.75395,0.7541,14700000.0
2008-06-17 19:04:00,0.754,0.754,0.754,0.754,2000000.0
2008-06-17 19:05:00,0.7542,0.7543,0.7542,0.7543,19600000.0
2008-06-17 19:06:00,0.7543,0.7544,0.7543,0.7544,11300000.0
2008-06-17 19:07:00,0.7544,0.7545,0.7544,0.7545,7100000.0
2008-06-17 19:08:00,0.7546,0.7546,0.75435,0.75435,15700000.0
2008-06-17 19:09:00,0.7544,0.7544,0.7544,0.7544,12200000.0
2008-06-17 19:10:00,0.7544,0.7544,0.754,0.754,56800000.0
2008-06-17 19:11:00,0.754,0.75405,0.754,0.754,19000000.0
2008-06-17 19:12:00,0.7541,0.7541,0.754,0.7541,67400000.0
2008-06-17 19:13:00,0.7541,0.7541,0.7541,0.7541,28400000.0
2008-06-17 19:14:00,0.7541,0.75425,0.7541,0.75425,10100000.0
2008-06-17 19:15:00,0.7544,0.7544,0.7542,0.7542,28900000.0
2008-06-17 19:16:00,0.7542,0.7545,0.7542,0.75425,41100000.0
2008-06-17 19:17:00,0.7542,0.7542,0.7542,0.7542,13200000.0
2008-06-17 19:18:00,0.75395,0.75395,0.75395,0.75395,1000000.0
2008-06-17 19:19:00,0.75377,0.75407,0.75376,0.754,57400000.0
2008-06-17 19:20:00,0.7543,0.7545,0.7543,0.7545,2000000.0
2008-06-17 19:21:00,0.7545,0.7545,0.7542,0.7542,25800000.0
2008-06-17 19:22:00,0.7542,0.7546,0.7542,0.7546,19100000.0
2008-06-17 19:23:00,0.7548,0.7551,0.7545,0.7545,23800000.0
2008-06-17 19:24:00,0.7545,0.7545,0.7544,0.7544,14800000.0
2008-06-17 19:25:00,0.75455,0.7549,0.7545,0.7549,38500000.0
2008-06-17 19:26:00,0.7549,0.7552,0.7549,0.75495,74100000.0
2008-06-17 19:27:00,0.75495,0.7551,0.7549,0.7551,24600000.0
2008-06-17 19:28:00,0.75505,0.7555,0.755,0.75545,44600000.0
2008-06-17 19:29:00,0.7556,0.7557,0.7556,0.75565,60800000.0
2008-06-17 19:30:00,0.75565,0.75575,0.75555,0.7556,40500000.0
2008-06-17 19:31:00,0.7556,0.7557,0.75555,0.7557,27000000.0
2008-06-17 19:32:00,0.75565,0.7557,0.7556,0.75565,21000000.0
2008-06-17 19:33:00,0.75565,0.75565,0.75565,0.75565,1000000.0
2008-06-17 19:34:00,0.7555,0.7555,0.7555,0.7555,26200000.0
2008-06-17 19:35:00,0.7555,0.75565,0.7555,0.7555,23800000.0
2008-06-17 19:36:00,0.75545,0.75555,0.75535,0.75545,21000000.0
2008-06-17 19:37:00,0.75555,0.75555,0.75545,0.75545,11000000.0
2008-06-17 19:38:00,0.7555,0.75555,0.7554,0.75555,26600000.0
2008-06-17 19:39:00,0.75555,0.75555,0.7551,0.7551,18200000.0
2008-06-17 19:40:00,0.7551,0.7553,0.7551,0.7553,12000000.0
2008-06-17 19:41:00,0.7553,0.7553,0.75505,0.7551,28200000.0
2008-06-17 19:42:00,0.7551,0.75525,0.7551,0.75525,6000000.0
2008-06-17 19:43:00,0.7551,0.75515,0.7551,0.75515,4000000.0
2008-06-17 19:44:00,0.75505,0.75515,0.755,0.7551,11500000.0
2008-06-17 19:45:00,0.755,0.755,0.755,0.755,2800000.0
2008-06-17 19:46:00,0.7552,0.7552,0.75515,0.75515,3000000.0
2008-06-17 19:47:00,0.7552,0.75525,0.75515,0.75525,6000000.0
2008-06-17 19:48:00,0.7552,0.7552,0.7552,0.7552,1000000.0
2008-06-17 19:49:00,0.7551,0.7552,0.755,0.75505,35200000.0
2008-06-17 19:50:00,0.75505,0.75505,0.75505,0.75505,4000000.0
2008-06-17 19:51:00,0.7549,0.755,0.7549,0.755,18100000.0
2008-06-17 19:52:00,0.755,0.755,0.75495,0.755,11000000.0
2008-06-17 19:53:00,0.755,0.755,0.7549,0.7549,12000000.0
2008-06-17 19:54:00,0.755,0.755,0.75495,0.755,4000000.0
2008-06-17 19:55:00,0.755,0.755,0.75495,0.75495,5000000.0
2008-06-17 19:56:00,0.75495,0.75495,0.7548,0.7549,54400000.0
2008-06-17 19:57:00,0.7548,0.7549,0.75475,0.75475,52200000.0
2008-06-17 19:58:00,0.75475,0.75475,0.75475,0.75475,6000000.0
2008-06-17 19:59:00,0.75475,0.7549,0.7546,0.7546,70900000.0
2008-06-17 20:00:00,0.7547,0.75475,0.7543,0.75435,41000000.0
2008-06-17 20:01:00,0.7543,0.7544,0.7543,0.7544,4000000.0
2008-06-17 20:02:00,0.75455,0.75465,0.7544,0.7544,7000000.0
2008-06-17 20:03:00,0.7544,0.75455,0.7543,0.75445,11000000.0
2008-06-17 20:04:00,0.75465,0.75495,0.75465,0.7548,23900000.0
2008-06-17 20:05:00,0.75475,0.75485,0.75455,0.75465,60900000.0
2008-06-17 20:06:00,0.75475,0.75475,0.7544,0.7544,29700000.0
2008-06-17 20:07:00,0.7544,0.7544,0.7544,0.7544,11300000.0
2008-06-17 20:08:00,0.7544,0.7544,0.7544,0.7544,6000000.0
2008-06-17 20:09:00,0.7544,0.7546,0.7544,0.7546,50400000.0
2008-06-17 20:10:00,0.7545,0.7545,0.7544,0.7544,73800000.0
2008-06-17 20:11:00,0.7544,0.7549,0.7544,0.7548,109600000.0
2008-06-17 20:12:00,0.7548,0.7548,0.7546,0.7546,94800000.0
2008-06-17 20:13:00,0.7546,0.7547,0.7545,0.7547,67600000.0
2008-06-17 20:14:00,0.7547,0.7547,0.7547,0.7547,15800000.0
2008-06-17 20:15:00,0.7547,0.75475,0.75455,0.75475,8100000.0
2008-06-17 20:16:00,0.75475,0.75475,0.7547,0.7547,8000000.0
2008-06-17 20:17:00,0.7548,0.7548,0.7547,0.75475,14400000.0
2008-06-17 20:18:00,0.75475,0.75475,0.75475,0.75475,2000000.0
2008-06-17 20:19:00,0.7547,0.75485,0.7547,0.75475,13000000.0
2008-06-17 20:20:00,0.75475,0.7548,0.75475,0.7548,6000000.0
2008-06-17 20:21:00,0.7548,0.7548,0.7548,0.7548,2000000.0
2008-06-17 20:22:00,0.75475,0.755,0.75475,0.75485,35500000.0
2008-06-17 20:23:00,0.7549,0.7549,0.7549,0.7549,1000000.0
2008-06-17 20:24:00,0.7548,0.7549,0.7548,0.7549,24400000.0
2008-06-17 20:25:00,0.7549,0.7552,0.7549,0.755,34300000.0
2008-06-17 20:26:00,0.7552,0.7553,0.7552,0.7553,22400000.0
2008-06-17 20:27:00,0.7553,0.7558,0.7552,0.7555,114800000.0
2008-06-17 20:28:00,0.7555,0.7555,0.75535,0.7555,38000000.0
2008-06-17 20:29:00,0.7555,0.7555,0.7554,0.7554,6700000.0
2008-06-17 20:30:00,0.7553,0.7555,0.7553,0.7555,13900000.0
2008-06-17 20:31:00,0.75555,0.7561,0.75555,0.756,42100000.0
2008-06-17 20:32:00,0.756,0.756,0.7557,0.7558,28300000.0
2008-06-17 20:33:00,0.7558,0.756,0.7557,0.7558,27900000.0
2008-06-17 20:34:00,0.7557,0.7559,0.75515,0.75565,141500000.0
2008-06-17 20:35:00,0.7556,0.7561,0.7556,0.7561,75700000.0
2008-06-17 20:36:00,0.756,0.756,0.756,0.756,64200000.0
2008-06-17 20:37:00,0.756,0.7561,0.756,0.7561,65700000.0
2008-06-17 20:38:00,0.7561,0.7561,0.75585,0.75595,13700000.0
2008-06-17 20:39:00,0.756,0.756,0.756,0.756,28400000.0
2008-06-17 20:40:00,0.7562,0.7562,0.756,0.756,32900000.0
2008-06-17 20:41:00,0.756,0.756,0.7557,0.75585,47300000.0
2008-06-17 20:42:00,0.7559,0.7559,0.7559,0.7559,2000000.0
2008-06-17 20:43:00,0.7559,0.7562,0.7559,0.756,35500000.0
2008-06-17 20:44:00,0.756,0.7561,0.756,0.7561,26900000.0
2008-06-17 20:45:00,0.756,0.756,0.7559,0.7559,10100000.0
2008-06-17 20:46:00,0.756,0.7561,0.756,0.7561,5100000.0
2008-06-17 20:47:00,0.7561,0.7561,0.7561,0.7561,2000000.0
2008-06-17 20:48:00,0.7561,0.7561,0.756,0.756,27600000.0
2008-06-17 20:49:00,0.756,0.756,0.756,0.756,12800000.0
2008-06-17 20:50:00,0.75585,0.756,0.75585,0.756,9400000.0
2008-06-17 20:51:00,0.756,0.756,0.756,0.756,20300000.0
2008-06-17 20:52:00,0.756,0.756,0.7559,0.7559,20400000.0
2008-06-17 20:53:00,0.7559,0.7559,0.7559,0.7559,14700000.0
2008-06-17 20:54:00,0.7559,0.7559,0.7559,0.7559,18800000.0
2008-06-17 20:55:00,0.7559,0.7559,0.7559,0.7559,22900000.0
2008-06-17 20:56:00,0.7559,0.7559,0.7559,0.7559,9700000.0
2008-06-17 20:57:00,0.7559,0.7559,0.7557,0.7558,95900000.0
2008-06-17 20:58:00,0.7558,0.75595,0.7558,0.75595,12400000.0
2008-06-17 20:59:00,0.756,0.756,0.7556,0.7556,80100000.0
2008-06-17 21:00:00,0.75575,0.7558,0.75555,0.7556,99600000.0
2008-06-17 21:01:00,0.7556,0.7557,0.7556,0.7557,10000000.0
2008-06-17 21:02:00,0.7557,0.7558,0.7556,0.7556,38900000.0
2008-06-17 21:03:00,0.7556,0.7556,0.75555,0.75555,52100000.0
2008-06-17 21:04:00,0.75555,0.75555,0.7555,0.7555,17600000.0
2008-06-17 21:05:00,0.7555,0.7556,0.7555,0.75555,36000000.0
2008-06-17 21:06:00,0.75555,0.7556,0.7555,0.75555,17400000.0
2008-06-17 21:07:00,0.7555,0.7558,0.7555,0.7555,19100000.0
2008-06-17 21:08:00,0.7555,0.75555,0.7555,0.75555,4300000.0
2008-06-17 21:09:00,0.7555,0.7555,0.7555,0.7555,26800000.0
2008-06-17 21:10:00,0.7555,0.75555,0.7555,0.7555,100600000.0
2008-06-17 21:11:00,0.7555,0.7555,0.75545,0.75545,6600000.0
2008-06-17 21:12:00,0.75545,0.75545,0.75545,0.75545,5000000.0
2008-06-17 21:13:00,0.75545,0.75545,0.75545,0.75545,2000000.0
2008-06-17 21:14:00,0.75545,0.75545,0.75545,0.75545,2000000.0
2008-06-17 21:15:00,0.75545,0.75545,0.75545,0.75545,1000000.0
2008-06-17 21:16:00,0.7555,0.75555,0.7555,0.75555,4000000.0
2008-06-17 21:17:00,0.75565,0.7557,0.7555,0.7555,36700000.0
2008-06-17 21:18:00,0.7555,0.7555,0.7555,0.7555,14100000.0
2008-06-17 21:19:00,0.7555,0.7556,0.7555,0.7556,7900000.0
2008-06-17 21:20:00,0.7556,0.7556,0.7556,0.7556,2000000.0
2008-06-17 21:21:00,0.7555,0.7556,0.7555,0.7556,8000000.0
2008-06-17 21:22:00,0.75523,0.75551,0.75516,0.75516,22600000.0
2008-06-17 21:23:00,0.75545,0.75545,0.75545,0.75545,1000000.0
2008-06-17 21:24:00,0.7555,0.7555,0.7555,0.7555,2000000.0
2008-06-17 21:25:00,0.7555,0.7556,0.7555,0.7556,56400000.0
2008-06-17 21:26:00,0.7556,0.7556,0.75555,0.7556,12700000.0
2008-06-17 21:27:00,0.7556,0.7556,0.7556,0.7556,4900000.0
2008-06-17 21:28:00,0.7555,0.7555,0.7555,0.7555,1000000.0
2008-06-17 21:29:00,0.75545,0.75545,0.75545,0.75545,1000000.0
2008-06-17 21:30:00,0.75555,0.7556,0.75555,0.7556,5000000.0
2008-06-17 21:31:00,0.75555,0.75555,0.75505,0.7552,73700000.0
2008-06-17 21:32:00,0.7553,0.7553,0.7553,0.7553,2000000.0
2008-06-17 21:33:00,0.75515,0.7553,0.7551,0.7553,5000000.0
2008-06-17 21:34:00,0.7553,0.7553,0.7553,0.7553,1000000.0
2008-06-17 21:35:00,0.75515,0.7553,0.75515,0.7553,4000000.0
2008-06-17 21:36:00,0.7553,0.7553,0.7553,0.7553,1000000.0
2008-06-17 21:37:00,0.7552,0.7553,0.75515,0.7553,10200000.0
2008-06-17 21:38:00,0.75525,0.7553,0.75525,0.7553,3000000.0
2008-06-17 21:39:00,0.7553,0.7553,0.7553,0.7553,2000000.0
2008-06-17 21:40:00,0.75525,0.7557,0.75525,0.7557,65300000.0
2008-06-17 21:41:00,0.7556,0.7556,0.7553,0.7554,104300000.0
2008-06-17 21:42:00,0.7554,0.7554,0.7553,0.75535,17000000.0
2008-06-17 21:43:00,0.7553,0.7554,0.7553,0.7554,46600000.0
2008-06-17 21:44:00,0.7553,0.7553,0.7553,0.7553,23900000.0
2008-06-17 21:45:00,0.75545,0.7556,0.7553,0.75555,113700000.0
2008-06-17 21:46:00,0.75555,0.75555,0.7555,0.7555,19600000.0
2008-06-17 21:47:00,0.7555,0.7555,0.7554,0.7555,69100000.0
2008-06-17 21:48:00,0.75545,0.75545,0.75535,0.75545,36100000.0
2008-06-17 21:49:00,0.7554,0.7555,0.7554,0.7554,27000000.0
2008-06-17 21:50:00,0.7554,0.7554,0.7554,0.7554,19900000.0
2008-06-17 21:51:00,0.7554,0.7555,0.7554,0.7555,27000000.0
2008-06-17 21:52:00,0.75545,0.75545,0.75545,0.75545,2000000.0
2008-06-17 21:53:00,0.7554,0.75545,0.7554,0.75545,15500000.0
2008-06-17 21:54:00,0.7554,0.7554,0.7554,0.7554,26200000.0
2008-06-17 21:55:00,0.7555,0.7555,0.7555,0.7555,50600000.0
2008-06-17 21:56:00,0.75545,0.75545,0.75545,0.75545,1000000.0
2008-06-17 21:57:00,0.75535,0.7554,0.7553,0.7553,55800000.0
2008-06-17 21:58:00,0.7553,0.7553,0.7553,0.7553,14000000.0
2008-06-17 21:59:00,0.7551,0.7551,0.7551,0.7551,4100000.0
2008-06-17 22:00:00,0.7551,0.7551,0.755,0.755,81300000.0
2008-06-17 22:01:00,0.755,0.755,0.7549,0.7549,67000000.0
2008-06-17 22:02:00,0.7549,0.7549,0.75485,0.7549,10100000.0
2008-06-17 22:03:00,0.7548,0.7548,0.7548,0.7548,1000000.0
2008-06-17 22:04:00,0.7548,0.7549,0.7548,0.75485,4400000.0
2008-06-17 22:05:00,0.75485,0.75485,0.7548,0.7548,66000000.0
2008-06-17 22:06:00,0.7548,0.7548,0.75465,0.7548,44500000.0
2008-06-17 22:07:00,0.7548,0.7548,0.75465,0.75465,10200000.0
2008-06-17 22:08:00,0.7546,0.7546,0.7546,0.7546,2000000.0
2008-06-17 22:09:00,0.75454,0.7546,0.7544,0.75446,48200000.0
2008-06-17 22:10:00,0.75447,0.75451,0.7543,0.75435,11900000.0
2008-06-17 22:11:00,0.7546,0.75475,0.7546,0.7547,42400000.0
2008-06-17 22:12:00,0.7547,0.7547,0.7546,0.7547,34700000.0
2008-06-17 22:13:00,0.75475,0.75475,0.7547,0.7547,42400000.0
2008-06-17 22:14:00,0.7547,0.7547,0.7546,0.7546,7900000.0
2008-06-17 22:15:00,0.75455,0.7547,0.75455,0.7547,11900000.0
2008-06-17 22:16:00,0.7547,0.7547,0.7546,0.7546,10000000.0
2008-06-17 22:17:00,0.7546,0.7546,0.7546,0.7546,25100000.0
2008-06-17 22:18:00,0.7546,0.7547,0.7546,0.7547,6600000.0
2008-06-17 22:19:00,0.7544,0.7546,0.7544,0.7546,29100000.0
2008-06-17 22:20:00,0.75449,0.75481,0.75423,0.75437,16300000.0
2008-06-17 22:21:00,0.7546,0.7549,0.7545,0.7546,79200000.0
2008-06-17 22:22:00,0.7547,0.7547,0.7546,0.7546,2000000.0
2008-06-17 22:23:00,0.7546,0.7546,0.7546,0.7546,1000000.0
2008-06-17 22:24:00,0.7546,0.7546,0.7545,0.7546,18600000.0
2008-06-17 22:25:00,0.7546,0.7546,0.7545,0.7545,9700000.0
2008-06-17 22:26:00,0.7545,0.7546,0.7545,0.7546,13600000.0
2008-06-17 22:27:00,0.7546,0.7546,0.7545,0.7545,10500000.0
2008-06-17 22:28:00,0.7545,0.7546,0.7545,0.7546,16000000.0
2008-06-17 22:29:00,0.7546,0.7546,0.7544,0.7544,70700000.0
2008-06-17 22:30:00,0.7544,0.7546,0.7544,0.7546,89100000.0
2008-06-17 22:31:00,0.7547,0.7547,0.7546,0.7546,37400000.0
2008-06-17 22:32:00,0.7546,0.7546,0.7546,0.7546,26700000.0
2008-06-17 22:33:00,0.7546,0.75465,0.7546,0.75465,32900000.0
2008-06-17 22:34:00,0.7547,0.7547,0.7547,0.7547,2000000.0
2008-06-17 22:35:00,0.75465,0.75465,0.75465,0.75465,1000000.0
2008-06-17 22:36:00,0.7546,0.7546,0.7546,0.7546,21300000.0
2008-06-17 22:37:00,0.7546,0.7546,0.7546,0.7546,14300000.0
2008-06-17 22:38:00,0.7546,0.7546,0.7546,0.7546,22100000.0
2008-06-17 22:39:00,0.7546,0.7546,0.7546,0.7546,25800000.0
2008-06-17 22:40:00,0.7546,0.7546,0.7546,0.7546,13800000.0
2008-06-17 22:41:00,0.7546,0.7546,0.7546,0.7546,16600000.0
2008-06-17 22:42:00,0.7546,0.7546,0.7546,0.7546,13100000.0
2008-06-17 22:43:00,0.7546,0.7546,0.7546,0.7546,32000000.0
2008-06-17 22:44:00,0.7546,0.75465,0.7546,0.75465,38500000.0
2008-06-17 22:45:00,0.7547,0.7547,0.7546,0.7546,34600000.0
2008-06-17 22:46:00,0.7546,0.7546,0.7545,0.7545,8400000.0
2008-06-17 22:47:00,0.7545,0.75485,0.7545,0.7547,71300000.0
2008-06-17 22:48:00,0.7548,0.7549,0.7545,0.7545,67200000.0
2008-06-17 22:49:00,0.7545,0.75465,0.7545,0.75455,75200000.0
2008-06-17 22:50:00,0.7546,0.7546,0.7545,0.75455,59000000.0
2008-06-17 22:51:00,0.75455,0.75455,0.7545,0.75455,51300000.0
2008-06-17 22:52:00,0.75465,0.7552,0.75465,0.755,59200000.0
2008-06-17 22:53:00,0.755,0.755,0.75475,0.75475,24600000.0
2008-06-17 22:54:00,0.7548,0.7556,0.7548,0.7556,54300000.0
2008-06-17 22:55:00,0.7556,0.7556,0.7547,0.75485,18500000.0
2008-06-17 22:56:00,0.755,0.755,0.755,0.755,30800000.0
2008-06-17 22:57:00,0.755,0.7551,0.755,0.7551,14300000.0
2008-06-17 22:58:00,0.7551,0.75515,0.7551,0.75515,17700000.0
2008-06-17 22:59:00,0.7551,0.7552,0.7551,0.7551,28200000.0
2008-06-17 23:00:00,0.7549,0.75551,0.7549,0.75551,73300000.0
2008-06-17 23:01:00,0.7551,0.7554,0.7551,0.7554,37500000.0
2008-06-17 23:02:00,0.75511,0.75518,0.75509,0.75517,39700000.0
2008-06-17 23:03:00,0.7552,0.75525,0.75486,0.75509,83700000.0
2008-06-17 23:04:00,0.7554,0.7555,0.7554,0.7555,6400000.0
2008-06-17 23:05:00,0.7555,0.7556,0.7553,0.7555,11700000.0
2008-06-17 23:06:00,0.7555,0.7556,0.7555,0.7556,8500000.0
2008-06-17 23:07:00,0.75535,0.7556,0.75535,0.7556,7000000.0
2008-06-17 23:08:00,0.7557,0.7559,0.7555,0.7556,67800000.0
2008-06-17 23:09:00,0.7556,0.7556,0.7555,0.7555,9000000.0
2008-06-17 23:10:00,0.75545,0.7556,0.75545,0.7555,17900000.0
2008-06-17 23:11:00,0.75545,0.75545,0.75545,0.75545,1000000.0
2008-06-17 23:12:00,0.7555,0.7555,0.75545,0.7555,6800000.0
2008-06-17 23:13:00,0.75545,0.75545,0.75545,0.75545,1000000.0
2008-06-17 23:14:00,0.7554,0.7555,0.7554,0.7555,5400000.0
2008-06-17 23:15:00,0.7555,0.7555,0.75545,0.75545,4700000.0
2008-06-17 23:16:00,0.75545,0.75545,0.75545,0.75545,2000000.0
2008-06-17 23:17:00,0.7555,0.7555,0.7554,0.75545,23300000.0
2008-06-17 23:18:00,0.75545,0.7556,0.75545,0.7555,71900000.0
2008-06-17 23:19:00,0.7555,0.7555,0.7552,0.7555,124900000.0
2008-06-17 23:20:00,0.7554,0.7554,0.7554,0.7554,3600000.0
2008-06-17 23:21:00,0.7554,0.7554,0.75535,0.7554,13700000.0
2008-06-17 23:22:00,0.7554,0.75545,0.7554,0.7554,52800000.0
2008-06-17 23:23:00,0.7554,0.75545,0.75535,0.75545,16000000.0
2008-06-17 23:24:00,0.75545,0.7555,0.75545,0.7555,6000000.0
2008-06-17 23:25:00,0.7554,0.7554,0.7554,0.7554,9200000.0
2008-06-17 23:26:00,0.7554,0.7556,0.7554,0.7554,29300000.0
2008-06-17 23:27:00,0.7554,0.7554,0.7552,0.7552,57100000.0
2008-06-17 23:28:00,0.7552,0.7553,0.7552,0.7553,91500000.0
2008-06-17 23:29:00,0.7553,0.7554,0.7552,0.7554,101300000.0
2008-06-17 23:30:00,0.7553,0.75535,0.75525,0.7553,38700000.0
2008-06-17 23:31:00,0.7554,0.7554,0.7552,0.7554,22100000.0
2008-06-17 23:32:00,0.7553,0.7554,0.7552,0.7553,76600000.0
2008-06-17 23:33:00,0.7553,0.7553,0.7552,0.7552,25000000.0
2008-06-17 23:34:00,0.755,0.755,0.755,0.755,1000000.0
2008-06-17 23:35:00,0.7551,0.7551,0.7549,0.755,196200000.0
2008-06-17 23:36:00,0.7551,0.7551,0.7551,0.7551,2000000.0
2008-06-17 23:37:00,0.75485,0.7551,0.75485,0.7551,8200000.0
2008-06-17 23:38:00,0.75485,0.7551,0.75485,0.7551,13700000.0
2008-06-17 23:39:00,0.7551,0.7551,0.7551,0.7551,6300000.0
2008-06-17 23:40:00,0.75485,0.75485,0.75485,0.75485,1000000.0
2008-06-17 23:41:00,0.7549,0.7551,0.7549,0.7551,39100000.0
2008-06-17 23:42:00,0.7551,0.7551,0.755,0.755,17000000.0
2008-06-17 23:43:00,0.7551,0.75515,0.7551,0.75515,18000000.0
2008-06-17 23:44:00,0.75505,0.7552,0.75505,0.7552,5000000.0
2008-06-17 23:45:00,0.75505,0.7552,0.75505,0.7552,33300000.0
2008-06-17 23:46:00,0.7552,0.7552,0.7552,0.7552,23800000.0
2008-06-17 23:47:00,0.7551,0.7552,0.755,0.7552,83200000.0
2008-06-17 23:48:00,0.7552,0.7552,0.7551,0.7552,26300000.0
2008-06-17 23:49:00,0.7552,0.7552,0.7551,0.75515,73300000.0
2008-06-17 23:50:00,0.7551,0.75515,0.7551,0.75515,2300000.0
2008-06-17 23:51:00,0.7552,0.7552,0.7549,0.755,42300000.0
2008-06-17 23:52:00,0.755,0.7551,0.7548,0.7551,62700000.0
2008-06-17 23:53:00,0.7551,0.7555,0.7549,0.7554,327800000.0
2008-06-17 23:54:00,0.7553,0.7554,0.7552,0.7552,68900000.0
2008-06-17 23:55:00,0.7552,0.7553,0.7552,0.7552,70400000.0
2008-06-17 23:56:00,0.7552,0.7552,0.7552,0.7552,18000000.0
2008-06-17 23:57:00,0.7552,0.7552,0.7552,0.7552,9400000.0
2008-06-17 23:58:00,0.7552,0.7557,0.7552,0.7557,35400000.0
2008-06-17 23:59:00,0.7556,0.7557,0.7556,0.7557,5500000.0
2008-06-18 00:00:00,0.7557,0.7557,0.7556,0.7557,22200000.0
2008-06-18 00:01:00,0.7557,0.7557,0.7556,0.7556,56100000.0
2008-06-18 00:02:00,0.7556,0.7559,0.7556,0.7559,29500000.0
2008-06-18 00:03:00,0.7559,0.756,0.7558,0.756,64200000.0
2008-06-18 00:04:00,0.756,0.7561,0.7555,0.7559,141100000.0
2008-06-18 00:05:00,0.7558,0.7559,0.7558,0.7559,24200000.0
2008-06-18 00:06:00,0.7559,0.7559,0.7559,0.7559,31700000.0
2008-06-18 00:07:00,0.7559,0.7559,0.7559,0.7559,5000000.0
2008-06-18 00:08:00,0.7559,0.7559,0.7559,0.7559,2200000.0
2008-06-18 00:09:00,0.7559,0.7559,0.7559,0.7559,5600000.0
2008-06-18 00:10:00,0.7556,0.7559,0.7556,0.7559,11000000.0
2008-06-18 00:11:00,0.7556,0.7559,0.7556,0.7559,21700000.0
2008-06-18 00:12:00,0.7559,0.756,0.7557,0.756,118500000.0
2008-06-18 00:13:00,0.75549,0.75577,0.75549,0.75557,48500000.0
2008-06-18 00:14:00,0.75585,0.756,0.75585,0.756,7600000.0
2008-06-18 00:15:00,0.75585,0.75585,0.75585,0.75585,1000000.0
2008-06-18 00:16:00,0.75585,0.756,0.7558,0.7559,78100000.0
2008-06-18 00:17:00,0.7559,0.756,0.7559,0.756,38400000.0
2008-06-18 00:18:00,0.756,0.756,0.756,0.756,16100000.0
2008-06-18 00:19:00,0.756,0.756,0.756,0.756,88700000.0
2008-06-18 00:20:00,0.7557,0.7558,0.7557,0.7558,2000000.0
2008-06-18 00:21:00,0.756,0.756,0.7559,0.7559,21900000.0
2008-06-18 00:22:00,0.7559,0.7559,0.7558,0.7558,39100000.0
2008-06-18 00:23:00,0.7558,0.7558,0.75575,0.75575,7000000.0
2008-06-18 00:24:00,0.7558,0.7559,0.7558,0.7559,21100000.0
2008-06-18 00:25:00,0.7558,0.7558,0.7556,0.75575,5000000.0
2008-06-18 00:26:00,0.7559,0.7559,0.7558,0.7558,41700000.0
2008-06-18 00:27:00,0.7559,0.7559,0.7557,0.7557,97900000.0
2008-06-18 00:28:00,0.7557,0.756,0.7557,0.756,17900000.0
2008-06-18 00:29:00,0.756,0.756,0.756,0.756,7600000.0
2008-06-18 00:30:00,0.7558,0.7559,0.7558,0.7559,27600000.0
2008-06-18 00:31:00,0.7559,0.7559,0.7559,0.7559,1000000.0
2008-06-18 00:32:00,0.7559,0.756,0.7559,0.756,127500000.0
2008-06-18 00:33:00,0.756,0.756,0.7558,0.7559,73200000.0
2008-06-18 00:34:00,0.7559,0.7559,0.7559,0.7559,36300000.0
2008-06-18 00:35:00,0.7559,0.7561,0.7559,0.7561,47500000.0
2008-06-18 00:36:00,0.7561,0.7561,0.7561,0.7561,22000000.0
2008-06-18 00:37:00,0.7561,0.7561,0.7561,0.7561,15700000.0
2008-06-18 00:38:00,0.7561,0.7561,0.7561,0.7561,29200000.0
2008-06-18 00:39:00,0.7561,0.7561,0.7561,0.7561,27300000.0
2008-06-18 00:40:00,0.7561,0.7561,0.7561,0.7561,54100000.0
2008-06-18 00:41:00,0.7561,0.7561,0.7561,0.7561,17600000.0
2008-06-18 00:42:00,0.7562,0.7562,0.7562,0.7562,63600000.0
2008-06-18 00:43:00,0.7562,0.7562,0.75615,0.75615,44200000.0
2008-06-18 00:44:00,0.75615,0.7562,0.75615,0.75615,3000000.0
2008-06-18 00:45:00,0.75625,0.75625,0.7559,0.75617,132900000.0
2008-06-18 00:46:00,0.7562,0.7566,0.7562,0.7563,210200000.0
2008-06-18 00:47:00,0.7563,0.7564,0.7562,0.7562,83900000.0
2008-06-18 00:48:00,0.7562,0.7562,0.7561,0.7562,106600000.0
2008-06-18 00:49:00,0.7561,0.7563,0.7561,0.7563,57200000.0
2008-06-18 00:50:00,0.7563,0.7565,0.7563,0.7564,83200000.0
2008-06-18 00:51:00,0.7564,0.7564,0.7564,0.7564,20100000.0
2008-06-18 00:52:00,0.7563,0.7564,0.7555,0.7561,64500000.0
2008-06-18 00:53:00,0.7561,0.7561,0.7558,0.7561,75700000.0
2008-06-18 00:54:00,0.7559,0.7561,0.7559,0.7561,78400000.0
2008-06-18 00:55:00,0.7561,0.7561,0.756,0.756,7200000.0
2008-06-18 00:56:00,0.75595,0.75595,0.75595,0.75595,1000000.0
2008-06-18 00:57:00,0.75579,0.75596,0.75567,0.75567,38900000.0
2008-06-18 00:58:00,0.7557,0.756,0.75561,0.75573,188200000.0
2008-06-18 00:59:00,0.75595,0.7561,0.7559,0.7561,13300000.0
2008-06-18 01:00:00,0.756,0.756,0.7559,0.7559,59200000.0
2008-06-18 01:01:00,0.7559,0.7559,0.7559,0.7559,26500000.0
2008-06-18 01:02:00,0.7559,0.7559,0.7559,0.7559,22300000.0
2008-06-18 01:03:00,0.7559,0.7559,0.7559,0.7559,26000000.0
2008-06-18 01:04:00,0.75585,0.756,0.75585,0.756,22500000.0
2008-06-18 01:05:00,0.7559,0.7559,0.7559,0.7559,153899999.0
2008-06-18 01:06:00,0.7559,0.7559,0.7559,0.7559,37200001.0
2008-06-18 01:07:00,0.7559,0.756,0.7559,0.7559,246699999.0
2008-06-18 01:08:00,0.7558,0.756,0.7558,0.756,151699999.0
2008-06-18 01:09:00,0.756,0.756,0.756,0.756,29900000.0
2008-06-18 01:10:00,0.756,0.756,0.756,0.756,59900000.0
2008-06-18 01:11:00,0.756,0.756,0.7559,0.756,100199999.0
2008-06-18 01:12:00,0.756,0.756,0.7559,0.7559,134300001.0
2008-06-18 01:13:00,0.7559,0.756,0.7558,0.7558,220400001.0
2008-06-18 01:14:00,0.7558,0.756,0.7558,0.7558,333600002.0
2008-06-18 01:15:00,0.7558,0.7559,0.7556,0.7556,349100000.0
2008-06-18 01:16:00,0.75545,0.7556,0.7554,0.7555,138500000.0
2008-06-18 01:17:00,0.7555,0.7556,0.7553,0.7556,443700000.0
2008-06-18 01:18:00,0.7556,0.7558,0.7555,0.7557,248499999.0
2008-06-18 01:19:00,0.7557,0.7557,0.7553,0.7553,100400000.0
2008-06-18 01:20:00,0.7553,0.7558,0.7552,0.7556,417800001.0
2008-06-18 01:21:00,0.7556,0.756,0.7556,0.756,197999999.0
2008-06-18 01:22:00,0.756,0.7563,0.7556,0.7561,381900003.0
2008-06-18 01:23:00,0.7561,0.7564,0.7561,0.7564,188600000.0
2008-06-18 01:24:00,0.7563,0.7566,0.7561,0.7565,273800000.0
2008-06-18 01:25:00,0.7565,0.7565,0.7564,0.7564,166700000.0
2008-06-18 01:26:00,0.7564,0.7564,0.756,0.756,260900000.0
2008-06-18 01:27:00,0.756,0.7562,0.756,0.7561,273300000.0
2008-06-18 01:28:00,0.7561,0.7562,0.756,0.7561,106200000.0
2008-06-18 01:29:00,0.7561,0.7562,0.7561,0.7561,119700000.0
2008-06-18 01:30:00,0.7561,0.7561,0.7555,0.7556,145100000.0
2008-06-18 01:31:00,0.7557,0.7557,0.7552,0.7552,102600000.0
2008-06-18 01:32:00,0.7553,0.7553,0.7552,0.7553,73200000.0
2008-06-18 01:33:00,0.7552,0.7553,0.7552,0.7553,82500000.0
2008-06-18 01:34:00,0.7553,0.7553,0.7552,0.7553,68600000.0
2008-06-18 01:35:00,0.7553,0.7555,0.7553,0.7555,122400000.0
2008-06-18 01:36:00,0.7554,0.7555,0.7554,0.7555,34600000.0
2008-06-18 01:37:00,0.7555,0.7556,0.7555,0.7555,43700000.0
2008-06-18 01:38:00,0.7556,0.7559,0.7556,0.7557,219800000.0
2008-06-18 01:39:00,0.7557,0.7557,0.7555,0.7556,256099999.0
2008-06-18 01:40:00,0.7556,0.7556,0.7554,0.7555,124000000.0
2008-06-18 01:41:00,0.7555,0.7555,0.7553,0.7554,266100000.0
2008-06-18 01:42:00,0.7554,0.7555,0.7553,0.7555,174800000.0
2008-06-18 01:43:00,0.7554,0.7554,0.7554,0.7554,34900000.0
2008-06-18 01:44:00,0.7554,0.7554,0.7553,0.7553,44600000.0
2008-06-18 01:45:00,0.7553,0.7554,0.7553,0.7554,71000000.0
2008-06-18 01:46:00,0.7553,0.7555,0.7553,0.7554,205400000.0
2008-06-18 01:47:00,0.7554,0.75545,0.7554,0.7554,77200000.0
2008-06-18 01:48:00,0.7555,0.7555,0.7555,0.7555,54100000.0
2008-06-18 01:49:00,0.7555,0.7557,0.7555,0.7557,72200000.0
2008-06-18 01:50:00,0.7557,0.7557,0.7557,0.7557,224900000.0
2008-06-18 01:51:00,0.7557,0.7561,0.7557,0.7561,148700000.0
2008-06-18 01:52:00,0.7561,0.7561,0.7561,0.7561,28500000.0
2008-06-18 01:53:00,0.756,0.7561,0.756,0.7561,27400000.0
2008-06-18 01:54:00,0.756,0.75605,0.756,0.756,190500000.0
2008-06-18 01:55:00,0.756,0.756,0.756,0.756,48000000.0
2008-06-18 01:56:00,0.756,0.7562,0.756,0.7562,73500000.0
2008-06-18 01:57:00,0.7562,0.7563,0.7561,0.7561,61800000.0
2008-06-18 01:58:00,0.7561,0.7563,0.7561,0.7563,67200000.0
2008-06-18 01:59:00,0.7563,0.7563,0.7562,0.7563,22800000.0
2008-06-18 02:00:00,0.7563,0.7564,0.7562,0.7562,83800000.0
2008-06-18 02:01:00,0.75625,0.7564,0.7562,0.7564,107700000.0
2008-06-18 02:02:00,0.7564,0.7564,0.7564,0.7564,107700000.0
2008-06-18 02:03:00,0.7564,0.7565,0.7564,0.7564,119900000.0
2008-06-18 02:04:00,0.7564,0.75655,0.7564,0.75655,50300000.0
2008-06-18 02:05:00,0.75655,0.75655,0.75645,0.75645,9200000.0
2008-06-18 02:06:00,0.7564,0.75645,0.7564,0.75645,12900000.0
2008-06-18 02:07:00,0.75645,0.75645,0.75645,0.75645,9000000.0
2008-06-18 02:08:00,0.7564,0.75645,0.7564,0.75645,25600000.0
2008-06-18 02:09:00,0.7564,0.7566,0.7564,0.75645,19800000.0
2008-06-18 02:10:00,0.75645,0.7566,0.75645,0.7566,17600000.0
2008-06-18 02:11:00,0.7566,0.7566,0.7565,0.7566,19600000.0
2008-06-18 02:12:00,0.7566,0.7566,0.7565,0.75655,12200000.0
2008-06-18 02:13:00,0.75655,0.7566,0.7565,0.7566,29400000.0
2008-06-18 02:14:00,0.7566,0.7569,0.7566,0.75685,53600000.0
2008-06-18 02:15:00,0.7569,0.7569,0.75685,0.7569,49900000.0
2008-06-18 02:16:00,0.7569,0.7569,0.75685,0.75685,30100000.0
2008-06-18 02:17:00,0.75685,0.75685,0.7568,0.7568,77700000.0
2008-06-18 02:18:00,0.7568,0.7568,0.7559,0.7565,282600000.0
2008-06-18 02:19:00,0.7565,0.7565,0.7564,0.7564,57700000.0
2008-06-18 02:20:00,0.7564,0.7564,0.7562,0.7562,115700000.0
2008-06-18 02:21:00,0.7562,0.7564,0.7562,0.7564,57100000.0
2008-06-18 02:22:00,0.7564,0.7564,0.7564,0.7564,10800000.0
2008-06-18 02:23:00,0.7564,0.7564,0.7562,0.75635,68600000.0
2008-06-18 02:24:00,0.75635,0.7565,0.7563,0.7564,71800000.0
2008-06-18 02:25:00,0.7564,0.7565,0.7563,0.7565,88800000.0
2008-06-18 02:26:00,0.7565,0.7565,0.7564,0.7564,67700000.0
2008-06-18 02:27:00,0.75645,0.7565,0.7564,0.7565,33100000.0
2008-06-18 02:28:00,0.7565,0.7565,0.7564,0.7564,43500000.0
2008-06-18 02:29:00,0.7564,0.7565,0.75635,0.7564,52300000.0
2008-06-18 02:30:00,0.7565,0.7566,0.7564,0.7565,194800000.0
2008-06-18 02:31:00,0.75655,0.7566,0.7565,0.7565,75000000.0
2008-06-18 02:32:00,0.7565,0.7566,0.7564,0.7564,188200000.0
2008-06-18 02:33:00,0.7564,0.7564,0.7564,0.7564,102200000.0
2008-06-18 02:34:00,0.7564,0.7564,0.75625,0.75625,105300000.0
2008-06-18 02:35:00,0.75625,0.7563,0.75625,0.7563,28500000.0
2008-06-18 02:36:00,0.7563,0.7563,0.7563,0.7563,95400000.0
2008-06-18 02:37:00,0.75625,0.7563,0.7561,0.7563,27000000.0
2008-06-18 02:38:00,0.75615,0.75625,0.75615,0.75625,11800000.0
2008-06-18 02:39:00,0.75625,0.7563,0.75625,0.7563,36900000.0
2008-06-18 02:40:00,0.7563,0.7563,0.7563,0.7563,26400000.0
2008-06-18 02:41:00,0.7563,0.7564,0.7562,0.75625,106800000.0
2008-06-18 02:42:00,0.75625,0.7563,0.75625,0.7563,26100000.0
2008-06-18 02:43:00,0.7563,0.7563,0.7562,0.7562,42800000.0
2008-06-18 02:44:00,0.7562,0.7563,0.7562,0.7562,102900000.0
2008-06-18 02:45:00,0.7562,0.7562,0.7561,0.7562,239100000.0
2008-06-18 02:46:00,0.7562,0.7564,0.7562,0.7564,95800000.0
2008-06-18 02:47:00,0.75632,0.75632,0.75611,0.75618,123700002.0
2008-06-18 02:48:00,0.7564,0.7564,0.75625,0.75625,2000000.0
2008-06-18 02:49:00,0.75635,0.7564,0.7562,0.7563,42500000.0
2008-06-18 02:50:00,0.7563,0.7563,0.75625,0.75625,7000000.0
2008-06-18 02:51:00,0.7563,0.7563,0.7563,0.7563,13400000.0
2008-06-18 02:52:00,0.7563,0.7563,0.7561,0.7562,221700000.0
2008-06-18 02:53:00,0.7562,0.7562,0.7562,0.7562,37700000.0
2008-06-18 02:54:00,0.7562,0.7563,0.75605,0.75605,34900000.0
2008-06-18 02:55:00,0.75605,0.7561,0.756,0.7561,48200000.0
2008-06-18 02:56:00,0.7561,0.75615,0.756,0.75615,187700000.0
2008-06-18 02:57:00,0.75615,0.75625,0.75615,0.75625,22700000.0
2008-06-18 02:58:00,0.75625,0.75625,0.7562,0.75625,20700000.0
2008-06-18 02:59:00,0.7563,0.7564,0.7563,0.7564,25800000.0
2008-06-18 03:00:00,0.7564,0.75645,0.7564,0.75645,35500000.0
2008-06-18 03:01:00,0.75645,0.75645,0.7564,0.75645,28500000.0
2008-06-18 03:02:00,0.7564,0.75645,0.7564,0.75645,13900000.0
2008-06-18 03:03:00,0.75645,0.75645,0.7564,0.75645,19299999.0
2008-06-18 03:04:00,0.7564,0.75645,0.7564,0.75645,18200001.0
2008-06-18 03:05:00,0.7564,0.75645,0.75625,0.7563,62200000.0
2008-06-18 03:06:00,0.75635,0.75645,0.75625,0.7563,132400000.0
2008-06-18 03:07:00,0.7563,0.7563,0.7562,0.7563,100100000.0
2008-06-18 03:08:00,0.7563,0.7563,0.7563,0.7563,14600000.0
2008-06-18 03:09:00,0.756,0.7563,0.756,0.7563,90400000.0
2008-06-18 03:10:00,0.7563,0.7563,0.7563,0.7563,21200000.0
2008-06-18 03:11:00,0.7563,0.7563,0.7563,0.7563,64900000.0
2008-06-18 03:12:00,0.7563,0.7564,0.7563,0.7564,44500000.0
2008-06-18 03:13:00,0.7564,0.7564,0.7563,0.7563,188400000.0
2008-06-18 03:14:00,0.7563,0.7563,0.7563,0.7563,11300000.0
2008-06-18 03:15:00,0.7563,0.7563,0.7563,0.7563,26200000.0
2008-06-18 03:16:00,0.7563,0.7563,0.75615,0.7563,52600000.0
2008-06-18 03:17:00,0.7563,0.7563,0.7563,0.7563,5600000.0
2008-06-18 03:18:00,0.7562,0.7563,0.7562,0.7563,6600000.0
2008-06-18 03:19:00,0.7561,0.7562,0.7561,0.7561,253400001.0
2008-06-18 03:20:00,0.7561,0.75615,0.7561,0.7561,75100000.0
2008-06-18 03:21:00,0.7561,0.7562,0.7561,0.7561,102400000.0
2008-06-18 03:22:00,0.7561,0.7561,0.7561,0.7561,77700000.0
2008-06-18 03:23:00,0.7561,0.7562,0.7561,0.7561,141800001.0
2008-06-18 03:24:00,0.7561,0.7561,0.7561,0.7561,158499999.0
2008-06-18 03:25:00,0.7561,0.7561,0.7561,0.7561,105100000.0
2008-06-18 03:26:00,0.7561,0.7561,0.756,0.756,122400000.0
2008-06-18 03:27:00,0.756,0.756,0.75585,0.7559,57900000.0
2008-06-18 03:28:00,0.756,0.75615,0.7558,0.75585,234300000.0
2008-06-18 03:29:00,0.75585,0.75585,0.7558,0.7558,26700000.0
2008-06-18 03:30:00,0.7558,0.7558,0.75545,0.7556,56200000.0
2008-06-18 03:31:00,0.7556,0.7557,0.7556,0.7556,36700000.0
2008-06-18 03:32:00,0.7556,0.7556,0.7556,0.7556,13100000.0
2008-06-18 03:33:00,0.7556,0.7556,0.7553,0.7556,188400000.0
2008-06-18 03:34:00,0.7555,0.7555,0.7555,0.7555,2000000.0
2008-06-18 03:35:00,0.7555,0.7556,0.7555,0.7555,34700000.0
2008-06-18 03:36:00,0.75555,0.7558,0.75555,0.7557,131100000.0
2008-06-18 03:37:00,0.7557,0.75645,0.7556,0.7561,95000000.0
2008-06-18 03:38:00,0.75605,0.75605,0.75575,0.75575,145700000.0
2008-06-18 03:39:00,0.7557,0.75595,0.7556,0.75585,66900000.0
2008-06-18 03:40:00,0.7559,0.7559,0.7558,0.7559,50000000.0
2008-06-18 03:41:00,0.7559,0.7559,0.7558,0.7558,121500000.0
2008-06-18 03:42:00,0.7558,0.7559,0.7558,0.7559,7000000.0
2008-06-18 03:43:00,0.7559,0.7559,0.75555,0.7556,124500000.0
2008-06-18 03:44:00,0.7556,0.7558,0.7556,0.7557,129700000.0
2008-06-18 03:45:00,0.75575,0.7558,0.7557,0.7558,63900000.0
2008-06-18 03:46:00,0.7558,0.7558,0.7558,0.7558,5900000.0
2008-06-18 03:47:00,0.7558,0.7558,0.7557,0.7558,24700000.0
2008-06-18 03:48:00,0.7558,0.7558,0.7558,0.7558,5000000.0
2008-06-18 03:49:00,0.7558,0.7558,0.7558,0.7558,6200000.0
2008-06-18 03:50:00,0.7558,0.7558,0.7558,0.7558,1000000.0
2008-06-18 03:51:00,0.7558,0.7558,0.7557,0.7557,25000000.0
2008-06-18 03:52:00,0.7556,0.7557,0.75555,0.7557,51700000.0
2008-06-18 03:53:00,0.7557,0.7557,0.75555,0.75555,4200000.0
2008-06-18 03:54:00,0.75565,0.7557,0.75565,0.7557,5200000.0
2008-06-18 03:55:00,0.7556,0.7556,0.7556,0.7556,139600000.0
2008-06-18 03:56:00,0.7556,0.7556,0.7556,0.7556,51600000.0
2008-06-18 03:57:00,0.7555,0.75555,0.7555,0.75555,20799999.0
2008-06-18 03:58:00,0.7555,0.7557,0.7555,0.7557,44400000.0
2008-06-18 03:59:00,0.7556,0.7556,0.7556,0.7556,37300000.0
2008-06-18 04:00:00,0.7556,0.7556,0.7556,0.7556,22800000.0
2008-06-18 04:01:00,0.7556,0.7558,0.7556,0.7558,69900000.0
2008-06-18 04:02:00,0.7558,0.7558,0.75575,0.7558,3000000.0
2008-06-18 04:03:00,0.7558,0.7558,0.7556,0.7558,4000000.0
2008-06-18 04:04:00,0.7558,0.7558,0.7558,0.7558,3000000.0
2008-06-18 04:05:00,0.7558,0.7558,0.7558,0.7558,2000000.0
2008-06-18 04:06:00,0.7558,0.7558,0.7558,0.7558,3000000.0
2008-06-18 04:07:00,0.7558,0.7558,0.7557,0.75575,10400000.0
2008-06-18 04:08:00,0.7558,0.7558,0.7557,0.7557,9500000.0
2008-06-18 04:09:00,0.7557,0.7557,0.7557,0.7557,3000000.0
2008-06-18 04:10:00,0.7557,0.7557,0.7553,0.75545,53700000.0
2008-06-18 04:11:00,0.75555,0.75555,0.7554,0.7555,49600000.0
2008-06-18 04:12:00,0.7555,0.75555,0.7555,0.7555,23100000.0
2008-06-18 04:13:00,0.7555,0.75555,0.7554,0.75555,120600000.0
2008-06-18 04:14:00,0.7555,0.7555,0.7554,0.7554,50300000.0
2008-06-18 04:15:00,0.7554,0.7554,0.7554,0.7554,13200000.0
2008-06-18 04:16:00,0.7554,0.7554,0.7553,0.7553,106900000.0
2008-06-18 04:17:00,0.7553,0.7554,0.7553,0.7554,107800000.0
2008-06-18 04:18:00,0.7554,0.7554,0.7553,0.7554,59200000.0
2008-06-18 04:19:00,0.7554,0.7554,0.75535,0.75535,5600000.0
2008-06-18 04:20:00,0.75535,0.75535,0.75535,0.75535,1000000.0
2008-06-18 04:21:00,0.7553,0.7554,0.7553,0.7554,27400000.0
2008-06-18 04:22:00,0.7554,0.7554,0.7554,0.7554,17900000.0
2008-06-18 04:23:00,0.7554,0.7554,0.7554,0.7554,15100000.0
2008-06-18 04:24:00,0.7554,0.7555,0.7554,0.7555,10100000.0
2008-06-18 04:25:00,0.7555,0.7555,0.7554,0.7554,27100000.0
2008-06-18 04:26:00,0.7554,0.7554,0.7553,0.75535,41200000.0
2008-06-18 04:27:00,0.7553,0.75545,0.7553,0.75535,42400000.0
2008-06-18 04:28:00,0.7554,0.7555,0.7554,0.7555,25800000.0
2008-06-18 04:29:00,0.75545,0.75545,0.75535,0.7554,86000000.0
2008-06-18 04:30:00,0.7554,0.7555,0.7554,0.7555,42000000.0
2008-06-18 04:31:00,0.75555,0.75555,0.7555,0.7555,29700000.0
2008-06-18 04:32:00,0.7555,0.7556,0.7555,0.7556,10900000.0
2008-06-18 04:33:00,0.7556,0.7556,0.7556,0.7556,5000000.0
2008-06-18 04:34:00,0.7554,0.7556,0.7554,0.7556,2000000.0
2008-06-18 04:35:00,0.7556,0.7556,0.7556,0.7556,2000000.0
2008-06-18 04:36:00,0.7556,0.7556,0.7555,0.7555,11100000.0
2008-06-18 04:37:00,0.7556,0.7556,0.7556,0.7556,2000000.0
2008-06-18 04:38:00,0.7557,0.7557,0.7556,0.7556,58000000.0
2008-06-18 04:39:00,0.7556,0.7556,0.7555,0.7555,41200000.0
2008-06-18 04:40:00,0.75555,0.75555,0.75555,0.75555,7000000.0
2008-06-18 04:41:00,0.7555,0.7557,0.7555,0.7557,94400001.0
2008-06-18 04:42:00,0.7557,0.7557,0.7557,0.7557,3000000.0
2008-06-18 04:43:00,0.7557,0.7557,0.7556,0.7556,5900000.0
2008-06-18 04:44:00,0.7556,0.7556,0.7555,0.7555,18000000.0
2008-06-18 04:45:00,0.7556,0.7556,0.7556,0.7556,10300000.0
2008-06-18 04:46:00,0.7556,0.7556,0.7555,0.7555,21100000.0
2008-06-18 04:47:00,0.7554,0.7556,0.7554,0.7556,5300000.0
2008-06-18 04:48:00,0.7556,0.7557,0.7556,0.7557,5800000.0
2008-06-18 04:49:00,0.7556,0.7556,0.7556,0.7556,5000000.0
2008-06-18 04:50:00,0.7556,0.7556,0.75555,0.75555,3000000.0
2008-06-18 04:51:00,0.7556,0.7557,0.7556,0.7557,55400000.0
2008-06-18 04:52:00,0.7557,0.7557,0.7555,0.7555,2000000.0
2008-06-18 04:53:00,0.75565,0.7557,0.7556,0.7556,21300000.0
2008-06-18 04:54:00,0.7556,0.7556,0.7556,0.7556,3100000.0
2008-06-18 04:55:00,0.7556,0.7556,0.7554,0.7554,2000000.0
2008-06-18 04:56:00,0.75555,0.7556,0.75555,0.7556,2000000.0
2008-06-18 04:57:00,0.75535,0.75535,0.75535,0.75535,2000000.0
2008-06-18 04:58:00,0.7556,0.7556,0.7556,0.7556,25000000.0
2008-06-18 04:59:00,0.75508,0.75541,0.75501,0.75525,16000000.0
2008-06-18 05:00:00,0.75555,0.75555,0.7554,0.7554,2000000.0
2008-06-18 05:01:00,0.7557,0.7557,0.7556,0.75565,66700000.0
2008-06-18 05:02:00,0.7556,0.7557,0.7556,0.7557,79799999.0
2008-06-18 05:03:00,0.7557,0.7557,0.7556,0.7557,60300000.0
2008-06-18 05:04:00,0.7557,0.7557,0.7557,0.7557,27400000.0
2008-06-18 05:05:00,0.7557,0.7557,0.75565,0.75565,3000000.0
2008-06-18 05:06:00,0.7556,0.7556,0.7556,0.7556,8800000.0
2008-06-18 05:07:00,0.7557,0.7557,0.7557,0.7557,2000000.0
2008-06-18 05:08:00,0.75541,0.7557,0.75521,0.75521,46500000.0
2008-06-18 05:09:00,0.7557,0.7557,0.7557,0.7557,1000000.0
2008-06-18 05:10:00,0.7556,0.7556,0.7556,0.7556,17800000.0
2008-06-18 05:11:00,0.75575,0.75575,0.75575,0.75575,1000000.0
2008-06-18 05:12:00,0.7557,0.7558,0.7557,0.7558,26500000.0
2008-06-18 05:13:00,0.7555,0.75585,0.7555,0.7558,13700000.0
2008-06-18 05:14:00,0.7558,0.7558,0.7558,0.7558,12000000.0
2008-06-18 05:15:00,0.7556,0.7557,0.7556,0.7557,21200000.0
2008-06-18 05:16:00,0.7558,0.7558,0.7558,0.7558,1000000.0
2008-06-18 05:17:00,0.7558,0.7558,0.7558,0.7558,18000000.0
2008-06-18 05:18:00,0.7558,0.7558,0.7558,0.7558,2000000.0
2008-06-18 05:19:00,0.7558,0.7558,0.7557,0.7558,17200000.0
2008-06-18 05:20:00,0.7558,0.7559,0.7557,0.75585,172700000.0
2008-06-18 05:21:00,0.75585,0.7559,0.75585,0.7559,40000000.0
2008-06-18 05:22:00,0.7559,0.756,0.7559,0.756,19300000.0
2008-06-18 05:23:00,0.756,0.756,0.756,0.756,1000000.0
2008-06-18 05:24:00,0.756,0.756,0.7558,0.7558,3000000.0
2008-06-18 05:25:00,0.7559,0.756,0.7559,0.756,35300000.0
2008-06-18 05:26:00,0.7559,0.7559,0.7559,0.7559,11500000.0
2008-06-18 05:27:00,0.756,0.756,0.756,0.756,32300000.0
2008-06-18 05:28:00,0.756,0.756,0.756,0.756,7600000.0
2008-06-18 05:29:00,0.75585,0.756,0.75585,0.756,32100000.0
2008-06-18 05:30:00,0.75585,0.75585,0.75585,0.75585,1000000.0
2008-06-18 05:31:00,0.7561,0.7561,0.75578,0.75588,35600000.0
2008-06-18 05:32:00,0.756,0.756,0.756,0.756,1000000.0
2008-06-18 05:33:00,0.75585,0.756,0.75585,0.756,8600000.0
2008-06-18 05:34:00,0.756,0.756,0.756,0.756,14000000.0
2008-06-18 05:35:00,0.756,0.7561,0.756,0.7561,12800000.0
2008-06-18 05:36:00,0.75605,0.75605,0.7559,0.7559,2000000.0
2008-06-18 05:37:00,0.75605,0.7561,0.75605,0.7561,86800000.0
2008-06-18 05:38:00,0.7562,0.7564,0.7562,0.7563,18200000.0
2008-06-18 05:39:00,0.7563,0.7563,0.7563,0.7563,23200000.0
2008-06-18 05:40:00,0.7564,0.7565,0.7564,0.7565,5000000.0
2008-06-18 05:41:00,0.7564,0.7564,0.7562,0.7562,2000000.0
2008-06-18 05:42:00,0.7563,0.7566,0.7563,0.7565,12000000.0
2008-06-18 05:43:00,0.7565,0.7566,0.7563,0.7563,6100000.0
2008-06-18 05:44:00,0.75635,0.75635,0.7563,0.7563,14200000.0
2008-06-18 05:45:00,0.7563,0.7565,0.7563,0.75645,71500000.0
2008-06-18 05:46:00,0.7565,0.7565,0.7564,0.7564,94800000.0
2008-06-18 05:47:00,0.7564,0.7564,0.75635,0.75635,46300000.0
2008-06-18 05:48:00,0.7563,0.7564,0.7563,0.7564,101600000.0
2008-06-18 05:49:00,0.7564,0.7564,0.7563,0.7564,287700000.0
2008-06-18 05:50:00,0.7564,0.7564,0.7564,0.7564,25600000.0
2008-06-18 05:51:00,0.7564,0.7564,0.75635,0.75635,146000000.0
2008-06-18 05:52:00,0.7563,0.75635,0.7563,0.75635,26500000.0
2008-06-18 05:53:00,0.7563,0.7563,0.7563,0.7563,145100000.0
2008-06-18 05:54:00,0.7563,0.7565,0.7562,0.7563,210600000.0
2008-06-18 05:55:00,0.7563,0.7563,0.7563,0.7563,11700000.0
2008-06-18 05:56:00,0.7563,0.7563,0.7563,0.7563,68300000.0
2008-06-18 05:57:00,0.7563,0.7563,0.7563,0.7563,44000000.0
2008-06-18 05:58:00,0.7562,0.7562,0.7562,0.7562,2000000.0
2008-06-18 05:59:00,0.7562,0.75635,0.7562,0.7563,93500000.0
2008-06-18 06:00:00,0.7563,0.7563,0.7563,0.7563,27400000.0
2008-06-18 06:01:00,0.7563,0.7563,0.7563,0.7563,70400000.0
2008-06-18 06:02:00,0.7563,0.7564,0.7563,0.7564,92800000.0
2008-06-18 06:03:00,0.75635,0.75635,0.7563,0.7563,105000000.0
2008-06-18 06:04:00,0.7563,0.7563,0.7563,0.7563,46300000.0
2008-06-18 06:05:00,0.7563,0.7563,0.7563,0.7563,18100000.0
2008-06-18 06:06:00,0.7563,0.7563,0.7563,0.7563,96000000.0
2008-06-18 06:07:00,0.7563,0.7563,0.75625,0.7563,91200000.0
2008-06-18 06:08:00,0.7563,0.7564,0.7563,0.7563,58000000.0
2008-06-18 06:09:00,0.7563,0.7564,0.7563,0.7563,96600000.0
2008-06-18 06:10:00,0.7563,0.7563,0.7563,0.7563,80300000.0
2008-06-18 06:11:00,0.7563,0.7563,0.7562,0.7562,106800001.0
2008-06-18 06:12:00,0.75625,0.7563,0.7562,0.7562,53900000.0
2008-06-18 06:13:00,0.7562,0.7563,0.75615,0.7563,84300000.0
2008-06-18 06:14:00,0.7563,0.7563,0.7561,0.7561,32700000.0
2008-06-18 06:15:00,0.7561,0.7561,0.7561,0.7561,2300000.0
2008-06-18 06:16:00,0.75605,0.7561,0.7559,0.7561,18900000.0
2008-06-18 06:17:00,0.7561,0.7561,0.756,0.756,35200001.0
2008-06-18 06:18:00,0.756,0.756,0.756,0.756,5400000.0
2008-06-18 06:19:00,0.7558,0.756,0.7558,0.756,15100000.0
2008-06-18 06:20:00,0.756,0.756,0.7559,0.756,228600001.0
2008-06-18 06:21:00,0.756,0.7561,0.7559,0.756,267200001.0
2008-06-18 06:22:00,0.756,0.756,0.756,0.756,113800000.0
2008-06-18 06:23:00,0.75605,0.7561,0.756,0.7561,284599999.0
2008-06-18 06:24:00,0.7561,0.7561,0.756,0.7561,198700001.0
2008-06-18 06:25:00,0.7561,0.7561,0.756,0.7561,114599999.0
2008-06-18 06:26:00,0.7561,0.7561,0.756,0.75605,87500000.0
2008-06-18 06:27:00,0.7561,0.7561,0.756,0.7561,179800000.0
2008-06-18 06:28:00,0.756,0.7561,0.756,0.7561,220600001.0
2008-06-18 06:29:00,0.7561,0.7561,0.756,0.756,162600000.0
2008-06-18 06:30:00,0.756,0.756,0.756,0.756,69000000.0
2008-06-18 06:31:00,0.756,0.756,0.756,0.756,104000000.0
2008-06-18 06:32:00,0.756,0.756,0.7559,0.75595,68700000.0
2008-06-18 06:33:00,0.7559,0.75595,0.7559,0.75595,26800000.0
2008-06-18 06:34:00,0.75595,0.7561,0.75595,0.756,195000000.0
2008-06-18 06:35:00,0.756,0.756,0.75595,0.75595,31600000.0
2008-06-18 06:36:00,0.756,0.756,0.7559,0.7559,65600000.0
2008-06-18 06:37:00,0.7559,0.7559,0.7559,0.7559,21800000.0
2008-06-18 06:38:00,0.7559,0.7559,0.7559,0.7559,41300000.0
2008-06-18 06:39:00,0.7559,0.7559,0.7559,0.7559,21300000.0
2008-06-18 06:40:00,0.75605,0.7561,0.756,0.756,57800000.0
2008-06-18 06:41:00,0.756,0.756,0.7559,0.7559,73100000.0
2008-06-18 06:42:00,0.7559,0.7559,0.7556,0.7556,106700000.0
2008-06-18 06:43:00,0.7556,0.7556,0.7554,0.7555,74200000.0
2008-06-18 06:44:00,0.7555,0.7556,0.7555,0.7555,117400000.0
2008-06-18 06:45:00,0.7555,0.7555,0.7555,0.7555,65800000.0
2008-06-18 06:46:00,0.7555,0.7555,0.7555,0.7555,33600000.0
2008-06-18 06:47:00,0.7555,0.7555,0.7554,0.7554,133700000.0
2008-06-18 06:48:00,0.7554,0.7554,0.7553,0.7554,42600000.0
2008-06-18 06:49:00,0.7554,0.7554,0.7554,0.7554,53400000.0
2008-06-18 06:50:00,0.7554,0.7554,0.7554,0.7554,48700000.0
2008-06-18 06:51:00,0.7554,0.7554,0.7553,0.7553,244700000.0
2008-06-18 06:52:00,0.7554,0.7555,0.7554,0.7555,70100000.0
2008-06-18 06:53:00,0.7556,0.7556,0.7555,0.7555,9000000.0
2008-06-18 06:54:00,0.7554,0.7554,0.7554,0.7554,85900000.0
2008-06-18 06:55:00,0.7554,0.7555,0.7554,0.7554,139500000.0
2008-06-18 06:56:00,0.7554,0.7556,0.7554,0.7555,16000000.0
2008-06-18 06:57:00,0.7555,0.7556,0.7555,0.7556,60300000.0
2008-06-18 06:58:00,0.7556,0.7556,0.7555,0.7556,110700000.0
2008-06-18 06:59:00,0.7556,0.7557,0.7556,0.75565,35200000.0
2008-06-18 07:00:00,0.7556,0.7557,0.7556,0.7556,37200000.0
2008-06-18 07:01:00,0.75565,0.7557,0.7556,0.7556,97200001.0
2008-06-18 07:02:00,0.7556,0.7556,0.7555,0.7555,44700000.0
2008-06-18 07:03:00,0.75545,0.75545,0.7552,0.7552,77000000.0
2008-06-18 07:04:00,0.7552,0.7552,0.75505,0.7551,164900000.0
2008-06-18 07:05:00,0.7551,0.7552,0.7551,0.7552,94300000.0
2008-06-18 07:06:00,0.7552,0.7552,0.7552,0.7552,81400000.0
2008-06-18 07:07:00,0.7552,0.7553,0.7552,0.7553,10900000.0
2008-06-18 07:08:00,0.7553,0.7554,0.75525,0.7553,36400000.0
2008-06-18 07:09:00,0.7553,0.7554,0.7553,0.7554,80400000.0
2008-06-18 07:10:00,0.7553,0.7553,0.7551,0.7551,164500000.0
2008-06-18 07:11:00,0.75525,0.7553,0.7552,0.75525,141000000.0
2008-06-18 07:12:00,0.7553,0.7554,0.7553,0.7554,95800000.0
2008-06-18 07:13:00,0.7554,0.7554,0.7553,0.7553,44600000.0
2008-06-18 07:14:00,0.7553,0.7553,0.7552,0.7553,117700000.0
2008-06-18 07:15:00,0.7553,0.7553,0.7552,0.7553,49000000.0
2008-06-18 07:16:00,0.7553,0.7553,0.7552,0.7552,17000000.0
2008-06-18 07:17:00,0.7552,0.7552,0.7552,0.7552,12600000.0
2008-06-18 07:18:00,0.7551,0.7551,0.7551,0.7551,13600000.0
2008-06-18 07:19:00,0.7552,0.7552,0.7552,0.7552,19700000.0
2008-06-18 07:20:00,0.7552,0.7552,0.7552,0.7552,4000000.0
2008-06-18 07:21:00,0.7552,0.7552,0.7551,0.7551,8800000.0
2008-06-18 07:22:00,0.7551,0.7551,0.7551,0.7551,13700000.0
2008-06-18 07:23:00,0.7551,0.7551,0.755,0.755,28700001.0
2008-06-18 07:24:00,0.755,0.755,0.755,0.755,21200001.0
2008-06-18 07:25:00,0.755,0.7551,0.755,0.7551,42699999.0
2008-06-18 07:26:00,0.75515,0.75525,0.755,0.7552,171100000.0
2008-06-18 07:27:00,0.7552,0.7552,0.7548,0.7548,85000000.0
2008-06-18 07:28:00,0.7548,0.7549,0.75455,0.75465,93700000.0
2008-06-18 07:29:00,0.75465,0.75485,0.7545,0.7548,73700000.0
2008-06-18 07:30:00,0.7548,0.7549,0.7548,0.7549,41700000.0
2008-06-18 07:31:00,0.7549,0.7549,0.7548,0.7548,33000000.0
2008-06-18 07:32:00,0.7548,0.7548,0.7545,0.7545,28200000.0
2008-06-18 07:33:00,0.7545,0.7548,0.7545,0.75465,39100000.0
2008-06-18 07:34:00,0.75465,0.7547,0.7545,0.75465,149199999.0
2008-06-18 07:35:00,0.75465,0.7547,0.7546,0.7547,25900000.0
2008-06-18 07:36:00,0.7547,0.7547,0.7547,0.7547,7800000.0
2008-06-18 07:37:00,0.75465,0.7547,0.7546,0.7547,12100000.0
2008-06-18 07:38:00,0.7547,0.75485,0.7547,0.7547,50400000.0
2008-06-18 07:39:00,0.7547,0.7548,0.7547,0.7548,8600000.0
2008-06-18 07:40:00,0.7548,0.755,0.7547,0.75495,38800000.0
2008-06-18 07:41:00,0.7549,0.7549,0.7549,0.7549,2800000.0
2008-06-18 07:42:00,0.7549,0.7549,0.7549,0.7549,24400000.0
2008-06-18 07:43:00,0.7549,0.7549,0.7549,0.7549,21200000.0
2008-06-18 07:44:00,0.7549,0.7549,0.7548,0.7548,25500000.0
2008-06-18 07:45:00,0.7548,0.7548,0.7547,0.7548,40000000.0
2008-06-18 07:46:00,0.7548,0.7548,0.7547,0.7547,56900000.0
2008-06-18 07:47:00,0.7547,0.7548,0.7547,0.7548,18100000.0
2008-06-18 07:48:00,0.7548,0.75485,0.7547,0.7547,38700000.0
2008-06-18 07:49:00,0.7547,0.7547,0.7547,0.7547,57300000.0
2008-06-18 07:50:00,0.75443,0.75472,0.75413,0.75438,60000000.0
2008-06-18 07:51:00,0.7547,0.7548,0.7547,0.75475,69500000.0
2008-06-18 07:52:00,0.7547,0.7547,0.7547,0.7547,6600000.0
2008-06-18 07:53:00,0.7547,0.7547,0.7547,0.7547,12800000.0
2008-06-18 07:54:00,0.75441,0.75473,0.75406,0.75448,58200000.0
2008-06-18 07:55:00,0.75475,0.75475,0.7547,0.7547,62600000.0
2008-06-18 07:56:00,0.7547,0.7547,0.7547,0.7547,2000000.0
2008-06-18 07:57:00,0.75452,0.75465,0.75431,0.75438,7000000.0
2008-06-18 07:58:00,0.7547,0.7547,0.7547,0.7547,12000000.0
2008-06-18 07:59:00,0.7547,0.7547,0.7545,0.7545,76900000.0
2008-06-18 08:00:00,0.7545,0.75465,0.7545,0.75465,170600000.0
2008-06-18 08:01:00,0.7546,0.75465,0.7545,0.7546,336300000.0
2008-06-18 08:02:00,0.7546,0.7546,0.7546,0.7546,6400000.0
2008-06-18 08:03:00,0.7545,0.7546,0.7545,0.7546,90800000.0
2008-06-18 08:04:00,0.7546,0.75465,0.7546,0.75465,47600000.0
2008-06-18 08:05:00,0.7546,0.7546,0.7546,0.7546,35500000.0
2008-06-18 08:06:00,0.75455,0.7546,0.7545,0.7546,74800000.0
2008-06-18 08:07:00,0.7546,0.7546,0.7545,0.7545,69900000.0
2008-06-18 08:08:00,0.75455,0.7546,0.75455,0.7546,5400000.0
2008-06-18 08:09:00,0.75455,0.7546,0.7545,0.7545,130800000.0
2008-06-18 08:10:00,0.7545,0.75475,0.7545,0.7547,99900000.0
2008-06-18 08:11:00,0.7547,0.7547,0.75455,0.7547,40100000.0
2008-06-18 08:12:00,0.7547,0.75475,0.7545,0.7547,82800000.0
2008-06-18 08:13:00,0.75475,0.75485,0.75465,0.75485,43700000.0
2008-06-18 08:14:00,0.7549,0.755,0.7549,0.755,80800000.0
2008-06-18 08:15:00,0.7549,0.755,0.75475,0.75475,69500000.0
2008-06-18 08:16:00,0.75475,0.7548,0.7545,0.75455,138500000.0
2008-06-18 08:17:00,0.75455,0.75475,0.7545,0.7546,121100000.0
2008-06-18 08:18:00,0.7546,0.75465,0.7545,0.7545,105100000.0
2008-06-18 08:19:00,0.75455,0.75475,0.7545,0.75475,81600000.0
2008-06-18 08:20:00,0.75475,0.75475,0.7547,0.75475,6000000.0
2008-06-18 08:21:00,0.7547,0.75475,0.7547,0.7547,59500000.0
2008-06-18 08:22:00,0.75475,0.75495,0.75475,0.75495,14500000.0
2008-06-18 08:23:00,0.75495,0.7553,0.7549,0.7553,15800000.0
2008-06-18 08:24:00,0.7553,0.7553,0.75495,0.7551,199600000.0
2008-06-18 08:25:00,0.7551,0.7552,0.7551,0.7552,54400000.0
2008-06-18 08:26:00,0.7552,0.7552,0.7551,0.75515,129400000.0
2008-06-18 08:27:00,0.7551,0.75515,0.7551,0.7551,75800000.0
2008-06-18 08:28:00,0.7552,0.7552,0.7551,0.7552,136600000.0
2008-06-18 08:29:00,0.7552,0.7552,0.755,0.7552,88200000.0
2008-06-18 08:30:00,0.7552,0.7556,0.755,0.7556,138300000.0
2008-06-18 08:31:00,0.7556,0.7558,0.7555,0.75565,239200000.0
2008-06-18 08:32:00,0.7557,0.75575,0.75565,0.7557,67200000.0
2008-06-18 08:33:00,0.75575,0.75575,0.7556,0.75575,39000000.0
2008-06-18 08:34:00,0.7557,0.7557,0.7557,0.7557,23700000.0
2008-06-18 08:35:00,0.7557,0.7557,0.75505,0.75515,90800000.0
2008-06-18 08:36:00,0.75515,0.7556,0.7551,0.75555,78500000.0
2008-06-18 08:37:00,0.7555,0.75555,0.7553,0.7554,90800000.0
2008-06-18 08:38:00,0.7554,0.75545,0.7553,0.7554,84400000.0
2008-06-18 08:39:00,0.75545,0.7555,0.7554,0.7555,58300000.0
2008-06-18 08:40:00,0.7555,0.7556,0.7553,0.7556,170700000.0
2008-06-18 08:41:00,0.75565,0.7557,0.7555,0.7557,70000000.0
2008-06-18 08:42:00,0.7557,0.7559,0.7555,0.7555,385700000.0
2008-06-18 08:43:00,0.7555,0.7555,0.7551,0.75525,67600000.0
2008-06-18 08:44:00,0.75525,0.75565,0.75525,0.7556,90400000.0
2008-06-18 08:45:00,0.7556,0.7556,0.7555,0.7555,55300000.0
2008-06-18 08:46:00,0.75555,0.7556,0.75555,0.7556,19700000.0
2008-06-18 08:47:00,0.7556,0.7558,0.7555,0.7558,193800000.0
2008-06-18 08:48:00,0.7559,0.756,0.7558,0.756,140000000.0
2008-06-18 08:49:00,0.7559,0.756,0.7556,0.7557,173500000.0
2008-06-18 08:50:00,0.7556,0.7557,0.7555,0.7555,54600000.0
2008-06-18 08:51:00,0.7555,0.7555,0.7553,0.7553,59700000.0
2008-06-18 08:52:00,0.7553,0.7553,0.7553,0.7553,21000000.0
2008-06-18 08:53:00,0.7553,0.7555,0.7553,0.7553,115600000.0
2008-06-18 08:54:00,0.7553,0.7555,0.7552,0.7552,35100000.0
2008-06-18 08:55:00,0.7552,0.7554,0.7552,0.7554,7000000.0
2008-06-18 08:56:00,0.7552,0.7552,0.75505,0.75505,19600000.0
2008-06-18 08:57:00,0.75505,0.75505,0.755,0.75505,36000000.0
2008-06-18 08:58:00,0.755,0.7551,0.755,0.755,45100000.0
2008-06-18 08:59:00,0.755,0.7552,0.755,0.7552,140800000.0
2008-06-18 09:00:00,0.7552,0.75565,0.7552,0.7556,227500000.0
2008-06-18 09:01:00,0.7556,0.7556,0.7555,0.75555,96500000.0
2008-06-18 09:02:00,0.7556,0.7557,0.7553,0.7554,191200000.0
2008-06-18 09:03:00,0.7554,0.75565,0.7554,0.7555,122000000.0
2008-06-18 09:04:00,0.7555,0.7556,0.7555,0.7555,86200000.0
2008-06-18 09:05:00,0.7556,0.7556,0.7555,0.7556,80100000.0
2008-06-18 09:06:00,0.7556,0.7556,0.7555,0.7555,26700000.0
2008-06-18 09:07:00,0.75555,0.7557,0.7555,0.7557,79400000.0
2008-06-18 09:08:00,0.7557,0.7559,0.7557,0.7558,93100000.0
2008-06-18 09:09:00,0.7558,0.7559,0.7557,0.75585,62600000.0
2008-06-18 09:10:00,0.75585,0.75585,0.7556,0.7556,95000000.0
2008-06-18 09:11:00,0.7556,0.7556,0.7554,0.75545,90600000.0
2008-06-18 09:12:00,0.75545,0.7558,0.75545,0.7558,117900000.0
2008-06-18 09:13:00,0.7558,0.7559,0.75575,0.75575,30900000.0
2008-06-18 09:14:00,0.7558,0.75595,0.75565,0.7557,57400000.0
2008-06-18 09:15:00,0.7556,0.7557,0.75555,0.75555,53700000.0
2008-06-18 09:16:00,0.7556,0.7556,0.75555,0.75555,45600000.0
2008-06-18 09:17:00,0.7556,0.7556,0.7555,0.7555,36500000.0
2008-06-18 09:18:00,0.7555,0.7561,0.7555,0.7561,156000000.0
2008-06-18 09:19:00,0.756,0.7562,0.75565,0.75615,184600000.0
2008-06-18 09:20:00,0.75595,0.7561,0.7557,0.7557,118000000.0
2008-06-18 09:21:00,0.7557,0.7557,0.75565,0.75565,29400000.0
2008-06-18 09:22:00,0.75565,0.75595,0.75545,0.75575,102300000.0
2008-06-18 09:23:00,0.75575,0.75585,0.75565,0.7558,49700000.0
2008-06-18 09:24:00,0.75585,0.75585,0.7555,0.7557,106500000.0
2008-06-18 09:25:00,0.7557,0.75585,0.75565,0.7557,51400000.0
2008-06-18 09:26:00,0.75585,0.7561,0.75565,0.756,112200000.0
2008-06-18 09:27:00,0.756,0.7562,0.7559,0.7559,154600000.0
2008-06-18 09:28:00,0.7559,0.7562,0.75575,0.75595,222600000.0
2008-06-18 09:29:00,0.756,0.756,0.75595,0.756,28000000.0
2008-06-18 09:30:00,0.756,0.7564,0.75595,0.75605,76700000.0
2008-06-18 09:31:00,0.75615,0.7562,0.756,0.7561,90300000.0
2008-06-18 09:32:00,0.7561,0.7563,0.7559,0.7563,175700000.0
2008-06-18 09:33:00,0.75615,0.7566,0.7561,0.7564,204200000.0
2008-06-18 09:34:00,0.7564,0.7564,0.75605,0.7563,74300000.0
2008-06-18 09:35:00,0.75605,0.7565,0.75605,0.75615,121100000.0
2008-06-18 09:36:00,0.7562,0.7563,0.75615,0.7563,43300000.0
2008-06-18 09:37:00,0.7563,0.7565,0.7563,0.7564,200800000.0
2008-06-18 09:38:00,0.7564,0.75665,0.7563,0.7565,116500000.0
2008-06-18 09:39:00,0.7565,0.7565,0.7564,0.7564,50800000.0
2008-06-18 09:40:00,0.7567,0.7567,0.7564,0.7567,66400000.0
2008-06-18 09:41:00,0.7567,0.7567,0.75645,0.7567,66200000.0
2008-06-18 09:42:00,0.7567,0.7567,0.7565,0.7565,59800000.0
2008-06-18 09:43:00,0.7567,0.7567,0.7563,0.7565,106700000.0
2008-06-18 09:44:00,0.7565,0.7565,0.75615,0.75645,89300000.0
2008-06-18 09:45:00,0.75645,0.75655,0.75605,0.75605,217100000.0
2008-06-18 09:46:00,0.7561,0.7564,0.75605,0.75615,153500000.0
2008-06-18 09:47:00,0.7562,0.7564,0.7561,0.7561,209800000.0
2008-06-18 09:48:00,0.7561,0.7561,0.7561,0.7561,18500000.0
2008-06-18 09:49:00,0.7561,0.7561,0.756,0.756,86700000.0
2008-06-18 09:50:00,0.756,0.7561,0.756,0.7561,183500000.0
2008-06-18 09:51:00,0.7561,0.7561,0.7559,0.7559,51700000.0
2008-06-18 09:52:00,0.7559,0.756,0.75555,0.75595,118000000.0
2008-06-18 09:53:00,0.7559,0.756,0.7557,0.7557,80900000.0
2008-06-18 09:54:00,0.7557,0.7558,0.7557,0.7558,37200000.0
2008-06-18 09:55:00,0.7558,0.7558,0.75555,0.7556,117800000.0
2008-06-18 09:56:00,0.7556,0.7556,0.7554,0.7555,49600000.0
2008-06-18 09:57:00,0.75555,0.75575,0.75555,0.75575,69800000.0
2008-06-18 09:58:00,0.7558,0.7558,0.7557,0.7557,30800000.0
2008-06-18 09:59:00,0.7557,0.7557,0.7553,0.7553,125700000.0
2008-06-18 10:00:00,0.7553,0.7554,0.7553,0.7554,64900000.0
2008-06-18 10:01:00,0.7554,0.7554,0.7553,0.7553,40700000.0
2008-06-18 10:02:00,0.7553,0.7553,0.7552,0.7552,97100000.0
2008-06-18 10:03:00,0.7552,0.7554,0.7552,0.7553,40800000.0
2008-06-18 10:04:00,0.75525,0.7554,0.7552,0.7553,69000000.0
2008-06-18 10:05:00,0.7553,0.7555,0.7552,0.7553,120000000.0
2008-06-18 10:06:00,0.7553,0.7553,0.7552,0.75525,31500000.0
2008-06-18 10:07:00,0.75525,0.7554,0.7552,0.7553,114800000.0
2008-06-18 10:08:00,0.7553,0.7553,0.755,0.75505,23400000.0
2008-06-18 10:09:00,0.755,0.755,0.7546,0.755,57200000.0
2008-06-18 10:10:00,0.755,0.755,0.7546,0.755,41800000.0
2008-06-18 10:11:00,0.75515,0.7552,0.7549,0.755,104800000.0
2008-06-18 10:12:00,0.755,0.7551,0.75495,0.7551,53700000.0
2008-06-18 10:13:00,0.7551,0.7551,0.7551,0.7551,7400000.0
2008-06-18 10:14:00,0.75505,0.7551,0.75485,0.755,17500000.0
2008-06-18 10:15:00,0.755,0.7551,0.7547,0.7551,120600000.0
2008-06-18 10:16:00,0.7551,0.7551,0.7551,0.7551,46800000.0
2008-06-18 10:17:00,0.7551,0.7551,0.7549,0.7549,40500000.0
2008-06-18 10:18:00,0.7549,0.7549,0.7545,0.7546,232200000.0
2008-06-18 10:19:00,0.7546,0.75475,0.7545,0.7545,84200000.0
2008-06-18 10:20:00,0.75455,0.7549,0.75455,0.75475,15300000.0
2008-06-18 10:21:00,0.75475,0.75515,0.75475,0.75495,85500000.0
2008-06-18 10:22:00,0.755,0.7552,0.755,0.7552,210700000.0
2008-06-18 10:23:00,0.7552,0.7555,0.7552,0.7555,78400000.0
2008-06-18 10:24:00,0.7555,0.7557,0.7555,0.7557,85100000.0
2008-06-18 10:25:00,0.7557,0.7557,0.7557,0.7557,1000000.0
2008-06-18 10:26:00,0.7557,0.7557,0.7554,0.7557,64500000.0
2008-06-18 10:27:00,0.7554,0.7557,0.75495,0.755,70400000.0
2008-06-18 10:28:00,0.755,0.7551,0.755,0.7551,40200000.0
2008-06-18 10:29:00,0.7551,0.7551,0.75495,0.75495,3000000.0
2008-06-18 10:30:00,0.7551,0.7551,0.7549,0.755,29500000.0
2008-06-18 10:31:00,0.755,0.7553,0.755,0.7553,173000000.0
2008-06-18 10:32:00,0.7554,0.7554,0.7553,0.7553,60100000.0
2008-06-18 10:33:00,0.7553,0.7553,0.7553,0.7553,26900000.0
2008-06-18 10:34:00,0.7553,0.7553,0.7553,0.7553,2700000.0
2008-06-18 10:35:00,0.7553,0.7553,0.7553,0.7553,30600000.0
2008-06-18 10:36:00,0.7553,0.7553,0.7547,0.7547,143800000.0
2008-06-18 10:37:00,0.75475,0.7549,0.7547,0.75475,39100000.0
2008-06-18 10:38:00,0.7547,0.75475,0.7547,0.7547,30500000.0
2008-06-18 10:39:00,0.75475,0.75475,0.7546,0.7547,35800000.0
2008-06-18 10:40:00,0.75475,0.75475,0.7547,0.7547,111800000.0
2008-06-18 10:41:00,0.7548,0.75515,0.7547,0.75505,65500000.0
2008-06-18 10:42:00,0.755,0.755,0.755,0.755,17900000.0
2008-06-18 10:43:00,0.7551,0.7553,0.7551,0.7553,67700000.0
2008-06-18 10:44:00,0.7547,0.75529,0.7545,0.7545,21800000.0
2008-06-18 10:45:00,0.7552,0.7552,0.7552,0.7552,36700000.0
2008-06-18 10:46:00,0.7552,0.7552,0.75505,0.75505,63100000.0
2008-06-18 10:47:00,0.7549,0.75505,0.7549,0.75505,60600000.0
2008-06-18 10:48:00,0.75495,0.7554,0.7549,0.7554,53300000.0
2008-06-18 10:49:00,0.7553,0.7554,0.755,0.75525,120600000.0
2008-06-18 10:50:00,0.75525,0.75535,0.75505,0.75535,21000000.0
2008-06-18 10:51:00,0.75525,0.7554,0.75525,0.7553,112500000.0
2008-06-18 10:52:00,0.7553,0.7554,0.7553,0.7553,21200000.0
2008-06-18 10:53:00,0.7553,0.7554,0.75525,0.7553,47200000.0
2008-06-18 10:54:00,0.75525,0.7553,0.75525,0.75525,9000000.0
2008-06-18 10:55:00,0.7552,0.7553,0.7552,0.7553,17000000.0
2008-06-18 10:56:00,0.75525,0.75525,0.75525,0.75525,3000000.0
2008-06-18 10:57:00,0.7553,0.7553,0.7552,0.7552,19600000.0
2008-06-18 10:58:00,0.7552,0.7552,0.7551,0.7552,34500000.0
2008-06-18 10:59:00,0.7552,0.7552,0.7549,0.7549,15300000.0
2008-06-18 11:00:00,0.7549,0.755,0.7548,0.755,69700000.0
2008-06-18 11:01:00,0.755,0.755,0.755,0.755,17200000.0
2008-06-18 11:02:00,0.755,0.7553,0.755,0.7551,217100000.0
2008-06-18 11:03:00,0.75515,0.75515,0.755,0.75505,69100000.0
2008-06-18 11:04:00,0.755,0.7554,0.755,0.7554,31300000.0
2008-06-18 11:05:00,0.75502,0.7554,0.75481,0.755,136100000.0
2008-06-18 11:06:00,0.7553,0.7553,0.7551,0.7552,15200000.0
2008-06-18 11:07:00,0.7552,0.7555,0.7552,0.7553,82700000.0
2008-06-18 11:08:00,0.7553,0.75555,0.7553,0.75555,105400000.0
2008-06-18 11:09:00,0.7555,0.7556,0.7552,0.7552,79800000.0
2008-06-18 11:10:00,0.7552,0.75525,0.7552,0.7552,45300000.0
2008-06-18 11:11:00,0.7552,0.75545,0.7551,0.7554,140300000.0
2008-06-18 11:12:00,0.7552,0.7555,0.7552,0.75545,73500000.0
2008-06-18 11:13:00,0.7556,0.7556,0.7554,0.7554,8100000.0
2008-06-18 11:14:00,0.75545,0.7555,0.7553,0.7553,8000000.0
2008-06-18 11:15:00,0.7553,0.7553,0.7553,0.7553,1000000.0
2008-06-18 11:16:00,0.7552,0.7552,0.7552,0.7552,9900000.0
2008-06-18 11:17:00,0.7552,0.75535,0.7552,0.75535,13700000.0
2008-06-18 11:18:00,0.7553,0.7553,0.7552,0.7552,18700000.0
2008-06-18 11:19:00,0.7552,0.7552,0.7552,0.7552,15500000.0
2008-06-18 11:20:00,0.7552,0.7553,0.7552,0.7552,88300000.0
2008-06-18 11:21:00,0.7552,0.7553,0.7552,0.75525,74000000.0
2008-06-18 11:22:00,0.7552,0.7552,0.7552,0.7552,52500000.0
2008-06-18 11:23:00,0.7552,0.7553,0.7552,0.7552,63800000.0
2008-06-18 11:24:00,0.7552,0.7552,0.7548,0.7548,207900000.0
2008-06-18 11:25:00,0.7548,0.7551,0.7548,0.7551,98200000.0
2008-06-18 11:26:00,0.7551,0.7551,0.755,0.7551,144300000.0
2008-06-18 11:27:00,0.7551,0.7551,0.7549,0.7549,222800000.0
2008-06-18 11:28:00,0.7549,0.7549,0.7549,0.7549,47100000.0
2008-06-18 11:29:00,0.7549,0.755,0.7546,0.7547,392800001.0
2008-06-18 11:30:00,0.7547,0.75515,0.7546,0.755,260200000.0
2008-06-18 11:31:00,0.755,0.755,0.755,0.755,81000000.0
2008-06-18 11:32:00,0.755,0.755,0.7548,0.75485,136500000.0
2008-06-18 11:33:00,0.75485,0.75495,0.7545,0.7545,169500000.0
2008-06-18 11:34:00,0.7545,0.7545,0.7541,0.7543,93500000.0
2008-06-18 11:35:00,0.7543,0.7548,0.7543,0.7546,126300000.0
2008-06-18 11:36:00,0.7546,0.75485,0.7546,0.75485,27600000.0
2008-06-18 11:37:00,0.7548,0.7548,0.7547,0.7547,26000000.0
2008-06-18 11:38:00,0.7547,0.7549,0.7547,0.7548,16600000.0
2008-06-18 11:39:00,0.7548,0.7551,0.75475,0.75485,49700000.0
2008-06-18 11:40:00,0.75485,0.7549,0.75455,0.7547,19400000.0
2008-06-18 11:41:00,0.75458,0.75476,0.75427,0.75439,415700000.0
2008-06-18 11:42:00,0.7547,0.7548,0.75465,0.7548,25400000.0
2008-06-18 11:43:00,0.7548,0.7549,0.7546,0.7547,100500000.0
2008-06-18 11:44:00,0.75475,0.7549,0.75475,0.7549,39600000.0
2008-06-18 11:45:00,0.7549,0.7549,0.7545,0.7547,27800000.0
2008-06-18 11:46:00,0.75475,0.7548,0.7547,0.7547,57600000.0
2008-06-18 11:47:00,0.7547,0.7547,0.7543,0.75435,154400000.0
2008-06-18 11:48:00,0.7545,0.7548,0.7545,0.7545,78000000.0
2008-06-18 11:49:00,0.75455,0.7547,0.75455,0.7547,27100000.0
2008-06-18 11:50:00,0.7546,0.7547,0.7546,0.7547,36500000.0
2008-06-18 11:51:00,0.7547,0.7548,0.7547,0.7548,102100001.0
2008-06-18 11:52:00,0.7549,0.7549,0.7547,0.7547,94400000.0
2008-06-18 11:53:00,0.7547,0.7547,0.7547,0.7547,15800000.0
2008-06-18 11:54:00,0.7547,0.7548,0.7547,0.7548,78200000.0
2008-06-18 11:55:00,0.7548,0.7549,0.7548,0.7548,8300000.0
2008-06-18 11:56:00,0.7548,0.7548,0.75435,0.7547,134900000.0
2008-06-18 11:57:00,0.7547,0.7548,0.7547,0.7548,66600000.0
2008-06-18 11:58:00,0.7548,0.7549,0.7547,0.7549,79200000.0
2008-06-18 11:59:00,0.7549,0.7549,0.7542,0.7545,187800000.0
2008-06-18 12:00:00,0.7546,0.7549,0.7546,0.7548,85300000.0
2008-06-18 12:01:00,0.7548,0.7548,0.7547,0.7547,149900001.0
2008-06-18 12:02:00,0.7547,0.7549,0.7547,0.7548,95400000.0
2008-06-18 12:03:00,0.7548,0.7549,0.7548,0.7549,87600000.0
2008-06-18 12:04:00,0.7548,0.7548,0.7547,0.7548,152600000.0
2008-06-18 12:05:00,0.7548,0.7548,0.7547,0.7547,6600000.0
2008-06-18 12:06:00,0.7548,0.7548,0.7547,0.7547,5300000.0
2008-06-18 12:07:00,0.7547,0.7547,0.7542,0.7542,40800000.0
2008-06-18 12:08:00,0.7542,0.7542,0.75385,0.75385,99900000.0
2008-06-18 12:09:00,0.7539,0.754,0.7538,0.7538,161500000.0
2008-06-18 12:10:00,0.7538,0.7539,0.7538,0.7538,18800000.0
2008-06-18 12:11:00,0.7538,0.7538,0.7537,0.7537,193899998.0
2008-06-18 12:12:00,0.7537,0.7538,0.7535,0.7538,139499999.0
2008-06-18 12:13:00,0.7538,0.7538,0.7537,0.7537,102700000.0
2008-06-18 12:14:00,0.7537,0.7538,0.7537,0.7538,36700000.0
2008-06-18 12:15:00,0.75385,0.7541,0.75385,0.7541,66000000.0
2008-06-18 12:16:00,0.7541,0.7541,0.754,0.754,10000000.0
2008-06-18 12:17:00,0.754,0.754,0.7539,0.754,17100000.0
2008-06-18 12:18:00,0.754,0.754,0.754,0.754,66800000.0
2008-06-18 12:19:00,0.754,0.754,0.754,0.754,5000000.0
2008-06-18 12:20:00,0.754,0.754,0.754,0.754,6000000.0
2008-06-18 12:21:00,0.754,0.754,0.754,0.754,3000000.0
2008-06-18 12:22:00,0.754,0.754,0.754,0.754,3000000.0
2008-06-18 12:23:00,0.754,0.754,0.754,0.754,16800000.0
2008-06-18 12:24:00,0.754,0.754,0.754,0.754,5800000.0
2008-06-18 12:25:00,0.75415,0.7543,0.754,0.754,92900000.0
2008-06-18 12:26:00,0.754,0.7541,0.754,0.7541,27800000.0
2008-06-18 12:27:00,0.7541,0.7542,0.7539,0.7541,76600000.0
2008-06-18 12:28:00,0.7541,0.7542,0.7541,0.7541,126500000.0
2008-06-18 12:29:00,0.7541,0.7542,0.75405,0.75405,101600000.0
2008-06-18 12:30:00,0.7541,0.7541,0.75405,0.75405,42500000.0
2008-06-18 12:31:00,0.75405,0.7541,0.75405,0.75405,25200000.0
2008-06-18 12:32:00,0.75405,0.7541,0.754,0.75405,39800000.0
2008-06-18 12:33:00,0.75405,0.7541,0.75405,0.75405,25200000.0
2008-06-18 12:34:00,0.75415,0.7543,0.75405,0.7541,135100000.0
2008-06-18 12:35:00,0.75415,0.7542,0.7541,0.75415,38700000.0
2008-06-18 12:36:00,0.7542,0.7543,0.7541,0.7541,116700000.0
2008-06-18 12:37:00,0.7541,0.7541,0.7541,0.7541,9200000.0
2008-06-18 12:38:00,0.75415,0.75425,0.75415,0.7542,35100000.0
2008-06-18 12:39:00,0.7542,0.7544,0.7542,0.7544,145900000.0
2008-06-18 12:40:00,0.7544,0.7546,0.7544,0.7546,34900000.0
2008-06-18 12:41:00,0.75455,0.75455,0.75445,0.75445,37700000.0
2008-06-18 12:42:00,0.75445,0.7545,0.75445,0.75445,18500000.0
2008-06-18 12:43:00,0.7544,0.7545,0.7544,0.7544,64800000.0
2008-06-18 12:44:00,0.7544,0.7544,0.7543,0.7544,124100000.0
2008-06-18 12:45:00,0.7544,0.7544,0.7544,0.7544,43200000.0
2008-06-18 12:46:00,0.7544,0.7544,0.7544,0.7544,33400000.0
2008-06-18 12:47:00,0.7544,0.7544,0.7541,0.7542,59700000.0
2008-06-18 12:48:00,0.7544,0.75445,0.7544,0.75445,30600000.0
2008-06-18 12:49:00,0.75445,0.7547,0.75445,0.7547,44700000.0
2008-06-18 12:50:00,0.7547,0.7549,0.75455,0.75475,80700000.0
2008-06-18 12:51:00,0.7548,0.7548,0.7547,0.7547,35500000.0
2008-06-18 12:52:00,0.7547,0.7547,0.75455,0.75465,20700000.0
2008-06-18 12:53:00,0.7546,0.7546,0.7546,0.7546,37800000.0
2008-06-18 12:54:00,0.7546,0.75465,0.7546,0.7546,19500000.0
2008-06-18 12:55:00,0.7546,0.7546,0.7546,0.7546,13900000.0
2008-06-18 12:56:00,0.7546,0.7546,0.75455,0.7546,17200000.0
2008-06-18 12:57:00,0.7546,0.7547,0.75455,0.75455,36500000.0
2008-06-18 12:58:00,0.75455,0.7548,0.75455,0.7548,17600000.0
2008-06-18 12:59:00,0.7548,0.7548,0.7548,0.7548,1000000.0
2008-06-18 13:00:00,0.7548,0.7548,0.7547,0.7547,13400000.0
2008-06-18 13:01:00,0.7547,0.7547,0.7547,0.7547,11000000.0
2008-06-18 13:02:00,0.7547,0.75485,0.7547,0.75485,38400000.0
2008-06-18 13:03:00,0.7549,0.7549,0.7548,0.7548,17400000.0
2008-06-18 13:04:00,0.75485,0.7549,0.7548,0.75485,33000000.0
2008-06-18 13:05:00,0.75485,0.75485,0.7548,0.7548,27700000.0
2008-06-18 13:06:00,0.75485,0.7549,0.75485,0.7549,2000000.0
2008-06-18 13:07:00,0.7549,0.755,0.7549,0.755,11500000.0
2008-06-18 13:08:00,0.755,0.755,0.755,0.755,44600000.0
2008-06-18 13:09:00,0.755,0.755,0.755,0.755,15100000.0
2008-06-18 13:10:00,0.755,0.755,0.7547,0.7547,95300000.0
2008-06-18 13:11:00,0.75475,0.75485,0.75475,0.7548,144400000.0
2008-06-18 13:12:00,0.7548,0.7549,0.7547,0.7548,231200000.0
2008-06-18 13:13:00,0.75485,0.7549,0.7547,0.7549,48400000.0
2008-06-18 13:14:00,0.7547,0.7547,0.7547,0.7547,32900000.0
2008-06-18 13:15:00,0.7547,0.7548,0.7547,0.7548,86500000.0
2008-06-18 13:16:00,0.7548,0.7548,0.7547,0.7547,16700000.0
2008-06-18 13:17:00,0.7547,0.7547,0.7546,0.7546,21500000.0
2008-06-18 13:18:00,0.7546,0.75465,0.7546,0.75465,79500000.0
2008-06-18 13:19:00,0.75465,0.7547,0.75465,0.7547,11900000.0
2008-06-18 13:20:00,0.7547,0.7547,0.75465,0.75465,4400000.0
2008-06-18 13:21:00,0.75465,0.7547,0.75465,0.75465,7600000.0
2008-06-18 13:22:00,0.75465,0.7547,0.7546,0.7547,50100000.0
2008-06-18 13:23:00,0.7547,0.7547,0.75465,0.7547,22700000.0
2008-06-18 13:24:00,0.7547,0.7547,0.7547,0.7547,3400000.0
2008-06-18 13:25:00,0.7547,0.7547,0.7547,0.7547,16100000.0
2008-06-18 13:26:00,0.75465,0.75465,0.75465,0.75465,1000000.0
2008-06-18 13:27:00,0.75474,0.75491,0.75446,0.75483,35300000.0
2008-06-18 13:28:00,0.7547,0.7547,0.7547,0.7547,16000000.0
2008-06-18 13:29:00,0.75465,0.75465,0.75465,0.75465,1000000.0
2008-06-18 13:30:00,0.7547,0.7548,0.7547,0.7547,29500000.0
2008-06-18 13:31:00,0.7547,0.75475,0.75465,0.7547,32500000.0
2008-06-18 13:32:00,0.75465,0.75465,0.75465,0.75465,1000000.0
2008-06-18 13:33:00,0.75465,0.7547,0.75465,0.7547,23600000.0
2008-06-18 13:34:00,0.7547,0.7547,0.7547,0.7547,4300000.0
2008-06-18 13:35:00,0.75465,0.7547,0.7546,0.7546,71700000.0
2008-06-18 13:36:00,0.7546,0.7546,0.7546,0.7546,212700000.0
2008-06-18 13:37:00,0.7546,0.7546,0.7546,0.7546,27200000.0
2008-06-18 13:38:00,0.7546,0.7547,0.7546,0.7547,45000000.0
2008-06-18 13:39:00,0.7547,0.7547,0.75465,0.75465,4900000.0
2008-06-18 13:40:00,0.7547,0.7547,0.7547,0.7547,1900000.0
2008-06-18 13:41:00,0.75465,0.7548,0.7545,0.7545,124500000.0
2008-06-18 13:42:00,0.75455,0.7548,0.7545,0.7545,176400000.0
2008-06-18 13:43:00,0.7545,0.7546,0.75445,0.7545,153400000.0
2008-06-18 13:44:00,0.7545,0.7546,0.7544,0.7545,290600000.0
2008-06-18 13:45:00,0.7545,0.7545,0.7544,0.7544,205500000.0
2008-06-18 13:46:00,0.7544,0.7544,0.7542,0.7542,259300000.0
2008-06-18 13:47:00,0.7542,0.7542,0.754,0.7541,344100000.0
2008-06-18 13:48:00,0.7541,0.7543,0.7541,0.7543,25900000.0
2008-06-18 13:49:00,0.75435,0.75435,0.7543,0.7543,69200000.0
2008-06-18 13:50:00,0.7543,0.7544,0.7542,0.7543,69100000.0
2008-06-18 13:51:00,0.75435,0.7546,0.75435,0.7546,13000000.0
2008-06-18 13:52:00,0.7547,0.7549,0.7546,0.7548,77600000.0
2008-06-18 13:53:00,0.75485,0.75485,0.7547,0.7547,4000000.0
2008-06-18 13:54:00,0.75465,0.75475,0.7546,0.7547,48500000.0
2008-06-18 13:55:00,0.75475,0.75475,0.7547,0.7547,10000000.0
2008-06-18 13:56:00,0.7547,0.7547,0.7546,0.7546,33400000.0
2008-06-18 13:57:00,0.7546,0.7547,0.7546,0.7546,20700000.0
2008-06-18 13:58:00,0.7546,0.75475,0.7546,0.7546,106300000.0
2008-06-18 13:59:00,0.7546,0.7549,0.7546,0.7548,67100000.0
2008-06-18 14:00:00,0.7547,0.7549,0.7547,0.7547,101700000.0
2008-06-18 14:01:00,0.7547,0.7548,0.7545,0.7545,167500000.0
2008-06-18 14:02:00,0.75455,0.75465,0.75455,0.75455,24000000.0
2008-06-18 14:03:00,0.75475,0.75475,0.7546,0.7546,8000000.0
2008-06-18 14:04:00,0.7546,0.7546,0.7545,0.7545,12000000.0
2008-06-18 14:05:00,0.7545,0.7546,0.7545,0.7546,13000000.0
2008-06-18 14:06:00,0.75465,0.7547,0.7546,0.7547,57100000.0
2008-06-18 14:07:00,0.7547,0.7547,0.7546,0.7546,27900000.0
2008-06-18 14:08:00,0.7546,0.75465,0.75455,0.7546,90600000.0
2008-06-18 14:09:00,0.7546,0.7546,0.7546,0.7546,30100000.0
2008-06-18 14:10:00,0.7546,0.75465,0.7546,0.7546,52900000.0
2008-06-18 14:11:00,0.75465,0.7547,0.7546,0.7547,22400000.0
2008-06-18 14:12:00,0.7547,0.7548,0.7545,0.7547,77000000.0
2008-06-18 14:13:00,0.75475,0.75475,0.7546,0.7547,31000000.0
2008-06-18 14:14:00,0.7547,0.7547,0.7545,0.7546,50000000.0
2008-06-18 14:15:00,0.75455,0.7546,0.75455,0.7546,3000000.0
2008-06-18 14:16:00,0.7545,0.7545,0.7545,0.7545,2000000.0
2008-06-18 14:17:00,0.75458,0.75475,0.75438,0.7545,127000000.0
2008-06-18 14:18:00,0.75455,0.75455,0.7544,0.7544,21300000.0
2008-06-18 14:19:00,0.7544,0.7548,0.7544,0.7546,138100000.0
2008-06-18 14:20:00,0.7546,0.755,0.7546,0.7549,88100000.0
2008-06-18 14:21:00,0.7549,0.7551,0.7549,0.7549,100300000.0
2008-06-18 14:22:00,0.7549,0.755,0.7548,0.755,96900001.0
2008-06-18 14:23:00,0.755,0.755,0.7549,0.7549,74800000.0
2008-06-18 14:24:00,0.7548,0.7548,0.7548,0.7548,28900000.0
2008-06-18 14:25:00,0.7548,0.755,0.7548,0.75495,131000000.0
2008-06-18 14:26:00,0.75495,0.7552,0.75495,0.7552,41800000.0
2008-06-18 14:27:00,0.7552,0.7552,0.7551,0.7551,230699998.0
2008-06-18 14:28:00,0.7551,0.7553,0.7551,0.7552,164600000.0
2008-06-18 14:29:00,0.7552,0.7553,0.7552,0.7553,144700000.0
2008-06-18 14:30:00,0.7553,0.7554,0.7552,0.7553,262100001.0
2008-06-18 14:31:00,0.7552,0.7552,0.7551,0.7551,226300001.0
2008-06-18 14:32:00,0.7551,0.7551,0.75475,0.755,238700000.0
2008-06-18 14:33:00,0.755,0.7551,0.7547,0.755,106500000.0
2008-06-18 14:34:00,0.755,0.755,0.755,0.755,3400000.0
2008-06-18 14:35:00,0.755,0.755,0.755,0.755,99500000.0
2008-06-18 14:36:00,0.755,0.755,0.7548,0.75485,66900000.0
2008-06-18 14:37:00,0.75485,0.75485,0.7548,0.7548,43100000.0
2008-06-18 14:38:00,0.7548,0.7549,0.75455,0.7546,53200000.0
2008-06-18 14:39:00,0.75465,0.7548,0.7546,0.7548,27500000.0
2008-06-18 14:40:00,0.7548,0.7548,0.75465,0.75475,53200000.0
2008-06-18 14:41:00,0.75475,0.7548,0.7544,0.75475,157100000.0
2008-06-18 14:42:00,0.7547,0.7549,0.7547,0.7548,65600000.0
2008-06-18 14:43:00,0.7548,0.7548,0.7544,0.7546,143100000.0
2008-06-18 14:44:00,0.7546,0.7546,0.75455,0.7546,21200000.0
2008-06-18 14:45:00,0.7546,0.75465,0.7546,0.75465,39900000.0
2008-06-18 14:46:00,0.7546,0.7546,0.7546,0.7546,11400000.0
2008-06-18 14:47:00,0.75455,0.7546,0.75455,0.7546,49300000.0
2008-06-18 14:48:00,0.7546,0.7546,0.7543,0.75435,19000000.0
2008-06-18 14:49:00,0.75435,0.75435,0.75435,0.75435,1000000.0
2008-06-18 14:50:00,0.7542,0.7547,0.7542,0.75465,68600000.0
2008-06-18 14:51:00,0.7547,0.7547,0.75435,0.75445,30700000.0
2008-06-18 14:52:00,0.75455,0.7546,0.7544,0.75455,22700000.0
2008-06-18 14:53:00,0.7545,0.7546,0.7544,0.7546,18600000.0
2008-06-18 14:54:00,0.7546,0.7546,0.7543,0.75435,30700000.0
2008-06-18 14:55:00,0.7544,0.75455,0.75435,0.7545,115000000.0
2008-06-18 14:56:00,0.75455,0.7547,0.75455,0.7546,69100000.0
2008-06-18 14:57:00,0.7546,0.75465,0.7543,0.7546,50500000.0
2008-06-18 14:58:00,0.7546,0.75465,0.7546,0.75465,14300000.0
2008-06-18 14:59:00,0.7546,0.7546,0.7546,0.7546,90100000.0
2008-06-18 15:00:00,0.7546,0.7546,0.7542,0.7542,40500000.0
2008-06-18 15:01:00,0.7543,0.7545,0.7543,0.7544,91700000.0
2008-06-18 15:02:00,0.7544,0.7544,0.7543,0.7544,192900000.0
2008-06-18 15:03:00,0.7544,0.7544,0.7543,0.75435,315100000.0
2008-06-18 15:04:00,0.7544,0.75455,0.75435,0.75445,119800000.0
2008-06-18 15:05:00,0.7545,0.75455,0.7543,0.7543,321899999.0
2008-06-18 15:06:00,0.7543,0.7543,0.7542,0.7542,96100000.0
2008-06-18 15:07:00,0.7542,0.7543,0.75405,0.7543,44700000.0
2008-06-18 15:08:00,0.7544,0.7544,0.75435,0.75435,13900000.0
2008-06-18 15:09:00,0.7543,0.7543,0.7543,0.7543,15600000.0
2008-06-18 15:10:00,0.7543,0.7544,0.7543,0.7544,9400000.0
2008-06-18 15:11:00,0.75435,0.7544,0.7543,0.7543,22500000.0
2008-06-18 15:12:00,0.75435,0.75435,0.7543,0.75435,5000000.0
2008-06-18 15:13:00,0.75435,0.7544,0.7542,0.75435,16800000.0
2008-06-18 15:14:00,0.7544,0.7544,0.7543,0.7543,17900000.0
2008-06-18 15:15:00,0.75425,0.75425,0.75405,0.75405,83700000.0
2008-06-18 15:16:00,0.75405,0.7542,0.754,0.7542,37800000.0
2008-06-18 15:17:00,0.7542,0.7542,0.7542,0.7542,16300000.0
2008-06-18 15:18:00,0.7542,0.7543,0.7542,0.7543,3000000.0
2008-06-18 15:19:00,0.7542,0.7543,0.7541,0.7542,249500001.0
2008-06-18 15:20:00,0.7541,0.7541,0.7541,0.7541,24800000.0
2008-06-18 15:21:00,0.7542,0.7543,0.7542,0.7543,12000000.0
2008-06-18 15:22:00,0.7542,0.7543,0.7542,0.7542,19000000.0
2008-06-18 15:23:00,0.7542,0.7542,0.7542,0.7542,38800000.0
2008-06-18 15:24:00,0.7542,0.7542,0.7541,0.7541,70300000.0
2008-06-18 15:25:00,0.7541,0.75415,0.7541,0.7541,131100000.0
2008-06-18 15:26:00,0.7541,0.7542,0.7541,0.7542,166100000.0
2008-06-18 15:27:00,0.7542,0.7544,0.754,0.7544,96300000.0
2008-06-18 15:28:00,0.7543,0.7544,0.7542,0.7544,151600000.0
2008-06-18 15:29:00,0.75455,0.7546,0.7544,0.7545,188700000.0
2008-06-18 15:30:00,0.7545,0.7548,0.7545,0.75455,277200000.0
2008-06-18 15:31:00,0.75455,0.7548,0.7545,0.7547,200600000.0
2008-06-18 15:32:00,0.75475,0.75475,0.7547,0.7547,98500000.0
2008-06-18 15:33:00,0.7547,0.7547,0.7547,0.7547,18900000.0
2008-06-18 15:34:00,0.7547,0.7547,0.7545,0.7547,65100000.0
2008-06-18 15:35:00,0.75475,0.7549,0.7547,0.75475,85500000.0
2008-06-18 15:36:00,0.7547,0.75475,0.75465,0.75465,95600000.0
2008-06-18 15:37:00,0.75465,0.7547,0.7545,0.75455,144500000.0
2008-06-18 15:38:00,0.7545,0.75455,0.7545,0.75455,160400000.0
2008-06-18 15:39:00,0.7545,0.7545,0.7545,0.7545,101700000.0
2008-06-18 15:40:00,0.7545,0.7546,0.7545,0.7545,168100000.0
2008-06-18 15:41:00,0.7545,0.7545,0.7544,0.7545,102900000.0
2008-06-18 15:42:00,0.7545,0.7545,0.7544,0.7544,59200000.0
2008-06-18 15:43:00,0.7544,0.7544,0.7542,0.7544,178500000.0
2008-06-18 15:44:00,0.7545,0.7545,0.7544,0.7545,58400000.0
2008-06-18 15:45:00,0.7545,0.7545,0.7544,0.7544,11300000.0
2008-06-18 15:46:00,0.7544,0.7544,0.7544,0.7544,28500000.0
2008-06-18 15:47:00,0.7544,0.7544,0.7544,0.7544,11400000.0
2008-06-18 15:48:00,0.7544,0.7545,0.7543,0.7545,67600000.0
2008-06-18 15:49:00,0.7545,0.7545,0.7544,0.7544,46900000.0
2008-06-18 15:50:00,0.7543,0.7543,0.7542,0.7543,121300000.0
2008-06-18 15:51:00,0.7543,0.7543,0.7542,0.7543,79200000.0
2008-06-18 15:52:00,0.7543,0.7544,0.7543,0.7544,54000000.0
2008-06-18 15:53:00,0.7544,0.7546,0.7543,0.7546,56600000.0
2008-06-18 15:54:00,0.7546,0.7546,0.7545,0.7545,67900000.0
2008-06-18 15:55:00,0.7545,0.7546,0.7545,0.7546,19800000.0
2008-06-18 15:56:00,0.7546,0.7546,0.7543,0.7543,158100000.0
2008-06-18 15:57:00,0.7543,0.75455,0.7543,0.7545,84500000.0
2008-06-18 15:58:00,0.7546,0.7548,0.7546,0.7548,131000000.0
2008-06-18 15:59:00,0.7548,0.755,0.7547,0.75495,240700000.0
2008-06-18 16:00:00,0.75495,0.7554,0.7547,0.7552,409100000.0
2008-06-18 16:01:00,0.7552,0.7555,0.75505,0.7554,415200000.0
2008-06-18 16:02:00,0.7554,0.7556,0.75515,0.7554,258200000.0
2008-06-18 16:03:00,0.7554,0.75555,0.7554,0.7554,133300000.0
2008-06-18 16:04:00,0.7554,0.7554,0.7552,0.7553,129400000.0
2008-06-18 16:05:00,0.7553,0.7553,0.7552,0.7552,65600000.0
2008-06-18 16:06:00,0.7553,0.7553,0.7549,0.75495,137800000.0
2008-06-18 16:07:00,0.755,0.755,0.7549,0.7549,94100000.0
2008-06-18 16:08:00,0.7549,0.7549,0.7549,0.7549,138300000.0
2008-06-18 16:09:00,0.7549,0.7549,0.7549,0.7549,65900000.0
2008-06-18 16:10:00,0.7549,0.7549,0.7549,0.7549,7300000.0
2008-06-18 16:11:00,0.7549,0.7552,0.75485,0.75485,59200000.0
2008-06-18 16:12:00,0.75485,0.755,0.75485,0.75485,53400000.0
2008-06-18 16:13:00,0.75485,0.7549,0.7548,0.75485,30200000.0
2008-06-18 16:14:00,0.75485,0.7549,0.75485,0.75485,17800000.0
2008-06-18 16:15:00,0.7549,0.755,0.7549,0.7549,92200000.0
2008-06-18 16:16:00,0.75495,0.755,0.7549,0.7549,28900000.0
2008-06-18 16:17:00,0.7549,0.755,0.7549,0.755,31100000.0
2008-06-18 16:18:00,0.755,0.7553,0.7549,0.7549,216800000.0
2008-06-18 16:19:00,0.75495,0.75525,0.75495,0.755,412500000.0
2008-06-18 16:20:00,0.755,0.7551,0.755,0.755,147500000.0
2008-06-18 16:21:00,0.755,0.7551,0.755,0.7551,17100000.0
2008-06-18 16:22:00,0.7551,0.75511,0.75467,0.755,79900000.0
2008-06-18 16:23:00,0.7551,0.7551,0.7551,0.7551,9000000.0
2008-06-18 16:24:00,0.7551,0.7551,0.7551,0.7551,32400000.0
2008-06-18 16:25:00,0.7551,0.7551,0.755,0.755,44500000.0
2008-06-18 16:26:00,0.75505,0.7551,0.75495,0.75495,112400000.0
2008-06-18 16:27:00,0.7549,0.755,0.7549,0.7549,87900000.0
2008-06-18 16:28:00,0.75495,0.755,0.7549,0.7549,12900000.0
2008-06-18 16:29:00,0.75495,0.755,0.7549,0.755,76100000.0
2008-06-18 16:30:00,0.755,0.7551,0.755,0.755,86800000.0
2008-06-18 16:31:00,0.755,0.7552,0.755,0.7552,127600000.0
2008-06-18 16:32:00,0.7553,0.7554,0.7552,0.7554,90099999.0
2008-06-18 16:33:00,0.7555,0.7555,0.7551,0.7553,116500000.0
2008-06-18 16:34:00,0.7553,0.7553,0.7552,0.7552,10400000.0
2008-06-18 16:35:00,0.7552,0.7555,0.7552,0.7554,62900000.0
2008-06-18 16:36:00,0.7555,0.7555,0.755,0.755,77400000.0
2008-06-18 16:37:00,0.755,0.7551,0.755,0.7551,262100000.0
2008-06-18 16:38:00,0.7551,0.75545,0.7551,0.7552,118600000.0
2008-06-18 16:39:00,0.75525,0.7554,0.75525,0.7554,41900000.0
2008-06-18 16:40:00,0.75525,0.7555,0.75525,0.7554,104500000.0
2008-06-18 16:41:00,0.7554,0.7555,0.7554,0.7555,27300000.0
2008-06-18 16:42:00,0.7554,0.7557,0.7554,0.7554,80900000.0
2008-06-18 16:43:00,0.7553,0.7557,0.7553,0.7555,51500000.0
2008-06-18 16:44:00,0.7555,0.7556,0.7552,0.75525,139900000.0
2008-06-18 16:45:00,0.75525,0.7553,0.75515,0.7552,58500000.0
2008-06-18 16:46:00,0.7552,0.75525,0.75515,0.75515,40200000.0
2008-06-18 16:47:00,0.75515,0.7552,0.7551,0.7551,25800000.0
2008-06-18 16:48:00,0.7551,0.75535,0.7551,0.75525,123700000.0
2008-06-18 16:49:00,0.75525,0.7555,0.75525,0.7555,19900000.0
2008-06-18 16:50:00,0.7554,0.7556,0.75525,0.7556,181700000.0
2008-06-18 16:51:00,0.7556,0.7556,0.75555,0.75555,2000000.0
2008-06-18 16:52:00,0.7555,0.75555,0.7553,0.75555,70200000.0
2008-06-18 16:53:00,0.7556,0.75575,0.75535,0.75545,35300000.0
2008-06-18 16:54:00,0.75545,0.7557,0.7553,0.75545,84100000.0
2008-06-18 16:55:00,0.75545,0.7556,0.7551,0.7552,299300000.0
2008-06-18 16:56:00,0.7552,0.75545,0.7548,0.75535,205100000.0
2008-06-18 16:57:00,0.7553,0.7556,0.75525,0.75555,109000000.0
2008-06-18 16:58:00,0.7556,0.7558,0.75555,0.7558,80100000.0
2008-06-18 16:59:00,0.7559,0.7563,0.7557,0.7561,165800000.0
2008-06-18 17:00:00,0.7561,0.7562,0.756,0.7562,211000000.0
2008-06-18 17:01:00,0.7562,0.7563,0.75615,0.7562,149500000.0
2008-06-18 17:02:00,0.7562,0.7562,0.756,0.75615,148600000.0
2008-06-18 17:03:00,0.75615,0.7565,0.75605,0.7564,88900000.0
2008-06-18 17:04:00,0.7564,0.75645,0.75615,0.75635,97200000.0
2008-06-18 17:05:00,0.75635,0.75635,0.756,0.75615,75400000.0
2008-06-18 17:06:00,0.75615,0.75625,0.75595,0.756,65400000.0
2008-06-18 17:07:00,0.75605,0.75605,0.75595,0.75595,14800000.0
2008-06-18 17:08:00,0.75595,0.75625,0.75585,0.7562,36800000.0
2008-06-18 17:09:00,0.7562,0.7562,0.75615,0.7562,16000000.0
2008-06-18 17:10:00,0.75615,0.75625,0.75615,0.75625,10500000.0
2008-06-18 17:11:00,0.7562,0.7562,0.7562,0.7562,7000000.0
2008-06-18 17:12:00,0.7561,0.7562,0.7561,0.7562,14700000.0
2008-06-18 17:13:00,0.75615,0.7562,0.7561,0.7562,19600000.0
2008-06-18 17:14:00,0.75625,0.75625,0.75595,0.756,125800000.0
2008-06-18 17:15:00,0.756,0.7562,0.7559,0.7562,461200000.0
2008-06-18 17:16:00,0.7561,0.7562,0.7561,0.7561,201200000.0
2008-06-18 17:17:00,0.7561,0.7561,0.75595,0.75595,50100000.0
2008-06-18 17:18:00,0.756,0.756,0.756,0.756,90600000.0
2008-06-18 17:19:00,0.756,0.7562,0.756,0.756,191900000.0
2008-06-18 17:20:00,0.756,0.7561,0.756,0.7561,93900000.0
2008-06-18 17:21:00,0.7561,0.7562,0.7561,0.7562,48300000.0
2008-06-18 17:22:00,0.7562,0.7562,0.7561,0.7562,92700000.0
2008-06-18 17:23:00,0.7561,0.75625,0.75595,0.7562,76900000.0
2008-06-18 17:24:00,0.75625,0.75625,0.7562,0.75625,31900000.0
2008-06-18 17:25:00,0.75625,0.7563,0.7562,0.75625,27800000.0
2008-06-18 17:26:00,0.7563,0.7563,0.75625,0.75625,12300000.0
2008-06-18 17:27:00,0.7563,0.7563,0.75625,0.7563,34500000.0
2008-06-18 17:28:00,0.7563,0.7563,0.7561,0.7562,155700000.0
2008-06-18 17:29:00,0.7562,0.7562,0.75605,0.7561,80500000.0
2008-06-18 17:30:00,0.75615,0.7562,0.7561,0.7561,40600000.0
2008-06-18 17:31:00,0.75615,0.7562,0.75615,0.7562,11100000.0
2008-06-18 17:32:00,0.7562,0.7562,0.7562,0.7562,13900000.0
2008-06-18 17:33:00,0.7562,0.7564,0.7561,0.7561,78500000.0
2008-06-18 17:34:00,0.7561,0.75615,0.7561,0.75615,45900000.0
2008-06-18 17:35:00,0.75615,0.7565,0.75615,0.7563,36300000.0
2008-06-18 17:36:00,0.7563,0.75645,0.7563,0.7564,100200000.0
2008-06-18 17:37:00,0.7564,0.75665,0.7564,0.7565,120900000.0
2008-06-18 17:38:00,0.7565,0.7565,0.75645,0.75645,76500000.0
2008-06-18 17:39:00,0.7565,0.7565,0.75645,0.7565,120700000.0
2008-06-18 17:40:00,0.7565,0.7566,0.75645,0.75645,44600000.0
2008-06-18 17:41:00,0.75645,0.75645,0.7562,0.7563,120100000.0
2008-06-18 17:42:00,0.75625,0.7563,0.7562,0.7562,62000000.0
2008-06-18 17:43:00,0.7562,0.7562,0.7562,0.7562,39100000.0
2008-06-18 17:44:00,0.7562,0.7562,0.7562,0.7562,6400000.0
2008-06-18 17:45:00,0.7562,0.7564,0.75615,0.7564,45200000.0
2008-06-18 17:46:00,0.7562,0.7562,0.75595,0.75615,64800000.0
2008-06-18 17:47:00,0.75615,0.75615,0.7558,0.75605,151400000.0
2008-06-18 17:48:00,0.7561,0.75635,0.7561,0.7563,36900000.0
2008-06-18 17:49:00,0.7563,0.75635,0.75605,0.7561,175100000.0
2008-06-18 17:50:00,0.7561,0.75625,0.75605,0.7561,195800000.0
2008-06-18 17:51:00,0.75605,0.7562,0.75585,0.75605,91800000.0
2008-06-18 17:52:00,0.756,0.7561,0.7559,0.7559,98300000.0
2008-06-18 17:53:00,0.7559,0.75595,0.7559,0.7559,93400000.0
2008-06-18 17:54:00,0.7559,0.75595,0.75585,0.7559,74100000.0
2008-06-18 17:55:00,0.75585,0.7559,0.75585,0.7559,6000000.0
2008-06-18 17:56:00,0.75585,0.756,0.7558,0.756,37300000.0
2008-06-18 17:57:00,0.7559,0.7559,0.7559,0.7559,71500000.0
2008-06-18 17:58:00,0.7559,0.7559,0.7559,0.7559,95200000.0
2008-06-18 17:59:00,0.75595,0.75595,0.7557,0.7558,71600000.0
2008-06-18 18:00:00,0.7557,0.7559,0.7557,0.7559,14900000.0
2008-06-18 18:01:00,0.75585,0.7559,0.75585,0.7559,8000000.0
2008-06-18 18:02:00,0.756,0.756,0.7559,0.7559,13000000.0
2008-06-18 18:03:00,0.7559,0.75595,0.7559,0.75595,5000000.0
2008-06-18 18:04:00,0.7559,0.756,0.7559,0.756,2000000.0
2008-06-18 18:05:00,0.756,0.756,0.7559,0.7559,16500000.0
2008-06-18 18:06:00,0.7559,0.7559,0.7559,0.7559,7500000.0
2008-06-18 18:07:00,0.7559,0.7559,0.7559,0.7559,5000000.0
2008-06-18 18:08:00,0.7559,0.7559,0.7559,0.7559,31000000.0
2008-06-18 18:09:00,0.7559,0.756,0.7559,0.756,21600000.0
2008-06-18 18:10:00,0.7559,0.7559,0.7559,0.7559,28300000.0
2008-06-18 18:11:00,0.7559,0.75605,0.7559,0.75605,16300000.0
2008-06-18 18:12:00,0.75605,0.75615,0.756,0.75615,6000000.0
2008-06-18 18:13:00,0.75615,0.75615,0.7561,0.75615,7300000.0
2008-06-18 18:14:00,0.7562,0.7564,0.7562,0.7562,31600000.0
2008-06-18 18:15:00,0.75625,0.75625,0.7562,0.75625,8200000.0
2008-06-18 18:16:00,0.7562,0.7564,0.7562,0.75625,78800000.0
2008-06-18 18:17:00,0.7563,0.75635,0.75615,0.75615,13100000.0
2008-06-18 18:18:00,0.7562,0.7562,0.756,0.7562,68200000.0
2008-06-18 18:19:00,0.7562,0.7562,0.7561,0.75615,12200000.0
2008-06-18 18:20:00,0.7561,0.7561,0.7561,0.7561,4600000.0
2008-06-18 18:21:00,0.7561,0.7561,0.756,0.75605,30700000.0
2008-06-18 18:22:00,0.75605,0.75605,0.756,0.756,10200000.0
2008-06-18 18:23:00,0.7559,0.7559,0.7559,0.7559,4000000.0
2008-06-18 18:24:00,0.7559,0.75605,0.7559,0.756,17300000.0
2008-06-18 18:25:00,0.756,0.756,0.7559,0.7559,24900000.0
2008-06-18 18:26:00,0.7559,0.7559,0.75585,0.75585,5000000.0
2008-06-18 18:27:00,0.75585,0.75585,0.75565,0.75565,4000000.0
2008-06-18 18:28:00,0.75575,0.7559,0.75575,0.7558,21400000.0
2008-06-18 18:29:00,0.7557,0.7559,0.75545,0.7559,38700000.0
2008-06-18 18:30:00,0.75585,0.75585,0.75565,0.75565,57000000.0
2008-06-18 18:31:00,0.7556,0.75595,0.7556,0.75585,46400000.0
2008-06-18 18:32:00,0.75585,0.75595,0.75585,0.7559,7000000.0
2008-06-18 18:33:00,0.7559,0.7559,0.7557,0.7557,13600000.0
2008-06-18 18:34:00,0.75575,0.75575,0.75575,0.75575,4000000.0
2008-06-18 18:35:00,0.7557,0.7557,0.7557,0.7557,3000000.0
2008-06-18 18:36:00,0.7557,0.7563,0.7557,0.7561,26300000.0
2008-06-18 18:37:00,0.75605,0.75605,0.75605,0.75605,1000000.0
2008-06-18 18:38:00,0.7559,0.7559,0.7559,0.7559,9900000.0
2008-06-18 18:39:00,0.75632,0.75632,0.75581,0.75621,19800000.0
2008-06-18 18:40:00,0.7559,0.7561,0.7559,0.756,20900000.0
2008-06-18 18:41:00,0.756,0.7561,0.756,0.7561,5900000.0
2008-06-18 18:42:00,0.7561,0.7562,0.7561,0.7562,6900000.0
2008-06-18 18:43:00,0.7562,0.7563,0.7562,0.7562,14100000.0
2008-06-18 18:44:00,0.7564,0.7564,0.7559,0.7559,17300000.0
2008-06-18 18:45:00,0.7558,0.7558,0.7558,0.7558,2600000.0
2008-06-18 18:46:00,0.7558,0.7558,0.75555,0.75565,35300000.0
2008-06-18 18:47:00,0.7557,0.7559,0.7557,0.7559,11700000.0
2008-06-18 18:48:00,0.7559,0.7559,0.7558,0.7558,4600000.0
2008-06-18 18:49:00,0.7558,0.75595,0.7558,0.7559,16600000.0
2008-06-18 18:50:00,0.7558,0.756,0.7558,0.756,26100000.0
2008-06-18 18:51:00,0.756,0.756,0.75595,0.756,4900000.0
2008-06-18 18:52:00,0.7559,0.7561,0.7559,0.7561,7900000.0
2008-06-18 18:53:00,0.7559,0.7562,0.7559,0.75615,15200000.0
2008-06-18 18:54:00,0.756,0.756,0.756,0.756,23200000.0
2008-06-18 18:55:00,0.756,0.756,0.756,0.756,1000000.0
2008-06-18 18:56:00,0.756,0.756,0.756,0.756,2000000.0
2008-06-18 18:57:00,0.756,0.75625,0.756,0.75625,18600000.0
2008-06-18 18:58:00,0.75635,0.75635,0.75635,0.75635,1000000.0
2008-06-18 18:59:00,0.75645,0.75645,0.75635,0.75635,6000000.0
2008-06-18 19:00:00,0.75645,0.75665,0.7563,0.75665,13600000.0
2008-06-18 19:01:00,0.7568,0.7568,0.7567,0.7568,72500000.0
2008-06-18 19:02:00,0.75675,0.757,0.75675,0.757,19100000.0
2008-06-18 19:03:00,0.7569,0.757,0.7569,0.757,21000000.0
2008-06-18 19:04:00,0.75695,0.75775,0.75695,0.7573,168400000.0
2008-06-18 19:05:00,0.75735,0.7577,0.75735,0.75755,61100000.0
2008-06-18 19:06:00,0.7576,0.7581,0.7576,0.758,91800000.0
2008-06-18 19:07:00,0.758,0.758,0.7579,0.7579,29200000.0
2008-06-18 19:08:00,0.7579,0.758,0.75775,0.75775,53100000.0
2008-06-18 19:09:00,0.75775,0.75785,0.7577,0.7578,15800000.0
2008-06-18 19:10:00,0.7578,0.758,0.7578,0.758,78900000.0
2008-06-18 19:11:00,0.758,0.7583,0.758,0.7582,50500000.0
2008-06-18 19:12:00,0.7582,0.7582,0.75785,0.75815,59700000.0
2008-06-18 19:13:00,0.7581,0.75815,0.7581,0.75815,28400000.0
2008-06-18 19:14:00,0.7581,0.7581,0.75805,0.7581,33400000.0
2008-06-18 19:15:00,0.7581,0.7582,0.7581,0.7582,37100000.0
2008-06-18 19:16:00,0.7581,0.7582,0.7581,0.7581,35900000.0
2008-06-18 19:17:00,0.7581,0.7581,0.75785,0.75785,21800000.0
2008-06-18 19:18:00,0.75785,0.7579,0.75785,0.7579,8000000.0
2008-06-18 19:19:00,0.7579,0.7579,0.7577,0.7579,13300000.0
2008-06-18 19:20:00,0.75795,0.758,0.75775,0.75775,34500000.0
2008-06-18 19:21:00,0.75775,0.75785,0.75765,0.7578,9000000.0
2008-06-18 19:22:00,0.7577,0.75785,0.7577,0.75775,23500000.0
2008-06-18 19:23:00,0.7577,0.7577,0.75725,0.75735,87700000.0
2008-06-18 19:24:00,0.7573,0.75735,0.75725,0.75725,6000000.0
2008-06-18 19:25:00,0.7573,0.7573,0.7573,0.7573,1000000.0
2008-06-18 19:26:00,0.7573,0.75775,0.7573,0.75765,36900000.0
2008-06-18 19:27:00,0.75765,0.7577,0.75765,0.7577,2000000.0
2008-06-18 19:28:00,0.7577,0.7578,0.7576,0.75775,23600000.0
2008-06-18 19:29:00,0.75775,0.7578,0.7577,0.7578,7200000.0
2008-06-18 19:30:00,0.7578,0.7578,0.7578,0.7578,4000000.0
2008-06-18 19:31:00,0.7576,0.75785,0.7576,0.7577,19400000.0
2008-06-18 19:32:00,0.7577,0.75775,0.7577,0.7577,11700000.0
2008-06-18 19:33:00,0.7576,0.7576,0.7576,0.7576,46400000.0
2008-06-18 19:34:00,0.7576,0.7579,0.7576,0.7577,36700000.0
2008-06-18 19:35:00,0.75765,0.75775,0.75765,0.75775,21500000.0
2008-06-18 19:36:00,0.7577,0.75805,0.7577,0.75795,22600000.0
2008-06-18 19:37:00,0.758,0.7581,0.758,0.7581,23000000.0
2008-06-18 19:38:00,0.7581,0.7581,0.75805,0.7581,11300000.0
2008-06-18 19:39:00,0.7581,0.7586,0.75805,0.7585,67800000.0
2008-06-18 19:40:00,0.75855,0.75875,0.7585,0.7587,45100000.0
2008-06-18 19:41:00,0.7586,0.7586,0.75835,0.75845,22800000.0
2008-06-18 19:42:00,0.75855,0.75855,0.75845,0.75855,10000000.0
2008-06-18 19:43:00,0.7585,0.75855,0.7585,0.75855,3000000.0
2008-06-18 19:44:00,0.75845,0.75845,0.7584,0.7584,5600000.0
2008-06-18 19:45:00,0.7584,0.7585,0.7584,0.7584,54000000.0
2008-06-18 19:46:00,0.7584,0.7584,0.75825,0.7584,45500000.0
2008-06-18 19:47:00,0.7584,0.7584,0.7584,0.7584,20300000.0
2008-06-18 19:48:00,0.7584,0.7584,0.7584,0.7584,7100000.0
2008-06-18 19:49:00,0.7584,0.7584,0.7584,0.7584,5300000.0
2008-06-18 19:50:00,0.7584,0.7584,0.7584,0.7584,9000000.0
2008-06-18 19:51:00,0.7584,0.7584,0.7581,0.7581,40100000.0
2008-06-18 19:52:00,0.7581,0.7584,0.7581,0.7582,95100000.0
2008-06-18 19:53:00,0.7583,0.7583,0.758,0.7581,130500000.0
2008-06-18 19:54:00,0.75815,0.75815,0.75815,0.75815,8200000.0
2008-06-18 19:55:00,0.7582,0.7582,0.7582,0.7582,6000000.0
2008-06-18 19:56:00,0.7582,0.7582,0.7581,0.7581,20900000.0
2008-06-18 19:57:00,0.7581,0.7581,0.7581,0.7581,5000000.0
2008-06-18 19:58:00,0.7581,0.7583,0.7581,0.7582,85400000.0
2008-06-18 19:59:00,0.7582,0.7582,0.7581,0.7582,5800000.0
2008-06-18 20:00:00,0.75815,0.75815,0.75795,0.75795,66200000.0
2008-06-18 20:01:00,0.758,0.7581,0.758,0.7581,81100000.0
2008-06-18 20:02:00,0.75805,0.75805,0.75795,0.75805,13500000.0
2008-06-18 20:03:00,0.75805,0.7582,0.758,0.7582,17300000.0
2008-06-18 20:04:00,0.7586,0.7587,0.7583,0.7584,81300000.0
2008-06-18 20:05:00,0.7584,0.7592,0.7584,0.759,118100000.0
2008-06-18 20:06:00,0.759,0.7591,0.7588,0.7589,151600000.0
2008-06-18 20:07:00,0.7589,0.7591,0.7588,0.7591,142900000.0
2008-06-18 20:08:00,0.7591,0.7591,0.7589,0.7589,40200000.0
2008-06-18 20:09:00,0.7589,0.7589,0.75885,0.7589,15200000.0
2008-06-18 20:10:00,0.75862,0.75935,0.75859,0.75903,194000000.0
2008-06-18 20:11:00,0.7589,0.7589,0.75875,0.75875,5700000.0
2008-06-18 20:12:00,0.759,0.759,0.759,0.759,7600000.0
2008-06-18 20:13:00,0.759,0.759,0.759,0.759,5800000.0
2008-06-18 20:14:00,0.759,0.759,0.7588,0.759,16400000.0
2008-06-18 20:15:00,0.759,0.759,0.7589,0.7589,5800000.0
2008-06-18 20:16:00,0.7589,0.759,0.7589,0.759,16000000.0
2008-06-18 20:17:00,0.759,0.759,0.759,0.759,15000000.0
2008-06-18 20:18:00,0.759,0.759,0.759,0.759,3000000.0
2008-06-18 20:19:00,0.759,0.759,0.7589,0.759,10800000.0
2008-06-18 20:20:00,0.75885,0.75885,0.7588,0.7588,4800000.0
2008-06-18 20:21:00,0.7588,0.75885,0.7588,0.75885,7800000.0
2008-06-18 20:22:00,0.7588,0.7588,0.7588,0.7588,5600000.0
2008-06-18 20:23:00,0.7588,0.759,0.7588,0.759,6300000.0
2008-06-18 20:24:00,0.759,0.759,0.7587,0.75885,18800000.0
2008-06-18 20:25:00,0.7588,0.759,0.7588,0.759,11400000.0
2008-06-18 20:26:00,0.7588,0.759,0.7588,0.759,23300000.0
2008-06-18 20:27:00,0.75895,0.759,0.75895,0.759,12400000.0
2008-06-18 20:28:00,0.7588,0.7588,0.7588,0.7588,43500000.0
2008-06-18 20:29:00,0.7589,0.75895,0.75885,0.75885,30000000.0
2008-06-18 20:30:00,0.7594,0.7597,0.75905,0.7595,271400001.0
2008-06-18 20:31:00,0.7595,0.7597,0.7593,0.7595,98700000.0
2008-06-18 20:32:00,0.7595,0.7595,0.75925,0.7594,107800000.0
2008-06-18 20:33:00,0.7594,0.7595,0.7592,0.7595,154600000.0
2008-06-18 20:34:00,0.7595,0.7595,0.7592,0.7594,13900000.0
2008-06-18 20:35:00,0.7594,0.7594,0.7591,0.7591,85900000.0
2008-06-18 20:36:00,0.7591,0.7591,0.7589,0.7589,100300000.0
2008-06-18 20:37:00,0.75895,0.759,0.7589,0.7589,52500000.0
2008-06-18 20:38:00,0.7589,0.7589,0.75885,0.75885,8300000.0
2008-06-18 20:39:00,0.7588,0.7589,0.7588,0.7589,24400000.0
2008-06-18 20:40:00,0.7589,0.7589,0.7586,0.75865,35100000.0
2008-06-18 20:41:00,0.75865,0.7587,0.75865,0.75865,17800000.0
2008-06-18 20:42:00,0.75865,0.7587,0.7586,0.7586,50700000.0
2008-06-18 20:43:00,0.7586,0.7587,0.7586,0.7587,24300000.0
2008-06-18 20:44:00,0.7587,0.7587,0.7587,0.7587,4000000.0
2008-06-18 20:45:00,0.7586,0.7588,0.7586,0.7587,23600000.0
2008-06-18 20:46:00,0.75837,0.75896,0.75818,0.75873,199500000.0
2008-06-18 20:47:00,0.7587,0.7587,0.7586,0.7586,28500000.0
2008-06-18 20:48:00,0.7586,0.7586,0.7586,0.7586,16800000.0
2008-06-18 20:49:00,0.7586,0.7589,0.7586,0.7587,51500000.0
2008-06-18 20:50:00,0.75895,0.759,0.75875,0.7589,44100000.0
2008-06-18 20:51:00,0.7589,0.7589,0.75875,0.75875,13300000.0
2008-06-18 20:52:00,0.7587,0.7588,0.7587,0.7587,28000000.0
2008-06-18 20:53:00,0.7587,0.7587,0.7587,0.7587,1000000.0
2008-06-18 20:54:00,0.7586,0.75875,0.7586,0.75875,2000000.0
2008-06-18 20:55:00,0.7587,0.7587,0.7587,0.7587,12400000.0
2008-06-18 20:56:00,0.7587,0.7587,0.7587,0.7587,6700000.0
2008-06-18 20:57:00,0.7587,0.7588,0.7587,0.7587,8000000.0
2008-06-18 20:58:00,0.7587,0.7587,0.7587,0.7587,1000000.0
2008-06-18 20:59:00,0.7587,0.7587,0.75855,0.75855,2000000.0
2008-06-18 21:00:00,0.7587,0.7587,0.7587,0.7587,33100000.0
2008-06-18 21:01:00,0.7587,0.75875,0.7587,0.7587,27700000.0
2008-06-18 21:02:00,0.7587,0.759,0.7587,0.759,14400000.0
2008-06-18 21:03:00,0.759,0.759,0.7586,0.7586,33900000.0
2008-06-18 21:04:00,0.75875,0.7589,0.7585,0.7586,39000000.0
2008-06-18 21:05:00,0.75865,0.7587,0.75865,0.7587,4800000.0
2008-06-18 21:06:00,0.7587,0.7592,0.7585,0.7591,75600000.0
2008-06-18 21:07:00,0.7591,0.7591,0.7591,0.7591,42800000.0
2008-06-18 21:08:00,0.75905,0.75905,0.759,0.759,21700000.0
2008-06-18 21:09:00,0.759,0.759,0.7589,0.759,13400000.0
2008-06-18 21:10:00,0.759,0.759,0.75865,0.75875,23200000.0
2008-06-18 21:11:00,0.75885,0.75905,0.7588,0.7588,11200000.0
2008-06-18 21:12:00,0.75905,0.75905,0.759,0.75905,31800000.0
2008-06-18 21:13:00,0.759,0.759,0.759,0.759,1000000.0
2008-06-18 21:14:00,0.7588,0.75895,0.75865,0.7587,24200000.0
2008-06-18 21:15:00,0.7588,0.75885,0.75865,0.7588,10000000.0
2008-06-18 21:16:00,0.75855,0.75855,0.75855,0.75855,2000000.0
2008-06-18 21:17:00,0.7586,0.7587,0.7586,0.7587,2000000.0
2008-06-18 21:18:00,0.75865,0.75865,0.7586,0.75865,5800000.0
2008-06-18 21:19:00,0.75855,0.75865,0.75855,0.75865,4000000.0
2008-06-18 21:20:00,0.7586,0.7587,0.7586,0.75865,4000000.0
2008-06-18 21:21:00,0.75865,0.75865,0.7586,0.7586,6700000.0
2008-06-18 21:22:00,0.7586,0.7586,0.7586,0.7586,28300000.0
2008-06-18 21:23:00,0.7586,0.7586,0.7585,0.7585,64000000.0
2008-06-18 21:24:00,0.7585,0.7586,0.7585,0.7585,33800000.0
2008-06-18 21:25:00,0.7585,0.7585,0.7584,0.75845,16500000.0
2008-06-18 21:26:00,0.7585,0.7585,0.75845,0.7585,3000000.0
2008-06-18 21:27:00,0.7584,0.7585,0.7584,0.7584,51700000.0
2008-06-18 21:28:00,0.75845,0.7586,0.7584,0.75845,68400000.0
2008-06-18 21:29:00,0.75855,0.75855,0.7585,0.75855,6300000.0
2008-06-18 21:30:00,0.7585,0.75855,0.75845,0.7585,42900000.0
2008-06-18 21:31:00,0.7587,0.7587,0.7587,0.7587,5000000.0
2008-06-18 21:32:00,0.75875,0.7588,0.7587,0.7587,35500000.0
2008-06-18 21:33:00,0.7587,0.7588,0.7587,0.7588,10800000.0
2008-06-18 21:34:00,0.7587,0.75875,0.7587,0.75875,28300000.0
2008-06-18 21:35:00,0.75875,0.75885,0.75875,0.75885,11400000.0
2008-06-18 21:36:00,0.75885,0.7589,0.7588,0.75885,32200000.0
2008-06-18 21:37:00,0.75885,0.75895,0.75885,0.75895,7100000.0
2008-06-18 21:38:00,0.75895,0.75895,0.7588,0.75885,6200000.0
2008-06-18 21:39:00,0.7588,0.75885,0.7588,0.75885,5300000.0
2008-06-18 21:40:00,0.75885,0.75885,0.75875,0.75885,14100000.0
2008-06-18 21:41:00,0.75885,0.75885,0.7588,0.75885,9500000.0
2008-06-18 21:42:00,0.7588,0.75885,0.7588,0.75885,8100000.0
2008-06-18 21:43:00,0.75875,0.75875,0.7585,0.7585,12400000.0
2008-06-18 21:44:00,0.7587,0.7587,0.7587,0.7587,5000000.0
2008-06-18 21:45:00,0.7587,0.7587,0.7587,0.7587,2000000.0
2008-06-18 21:46:00,0.7587,0.7587,0.7585,0.7587,19000000.0
2008-06-18 21:47:00,0.7587,0.7587,0.7584,0.7585,61100000.0
2008-06-18 21:48:00,0.75845,0.7585,0.75845,0.7585,10900000.0
2008-06-18 21:49:00,0.7585,0.7585,0.7584,0.7585,28600000.0
2008-06-18 21:50:00,0.7585,0.75865,0.7585,0.75865,45300000.0
2008-06-18 21:51:00,0.75865,0.7588,0.7586,0.7586,76100000.0
2008-06-18 21:52:00,0.7586,0.7588,0.7586,0.7587,61000000.0
2008-06-18 21:53:00,0.7587,0.7587,0.7584,0.7584,74200000.0
2008-06-18 21:54:00,0.7584,0.7584,0.7584,0.7584,29900000.0
2008-06-18 21:55:00,0.7584,0.75875,0.7584,0.7585,75500000.0
2008-06-18 21:56:00,0.7585,0.7585,0.7585,0.7585,2000000.0
2008-06-18 21:57:00,0.7585,0.7585,0.7585,0.7585,3300000.0
2008-06-18 21:58:00,0.7585,0.7585,0.75845,0.75845,2000000.0
2008-06-18 21:59:00,0.7585,0.7585,0.7585,0.7585,16400000.0
2008-06-18 22:00:00,0.7585,0.7585,0.7585,0.7585,8700000.0
2008-06-18 22:01:00,0.7585,0.7585,0.75845,0.75845,4300000.0
2008-06-18 22:02:00,0.75845,0.75845,0.7584,0.7584,51100000.0
2008-06-18 22:03:00,0.7584,0.7584,0.7584,0.7584,49300000.0
2008-06-18 22:04:00,0.7584,0.7585,0.7584,0.7585,24800000.0
2008-06-18 22:05:00,0.7585,0.7585,0.7585,0.7585,1000000.0
2008-06-18 22:06:00,0.75845,0.7585,0.7583,0.7585,95300000.0
2008-06-18 22:07:00,0.7584,0.7584,0.7584,0.7584,10800000.0
2008-06-18 22:08:00,0.7584,0.7585,0.7584,0.7585,28900000.0
2008-06-18 22:09:00,0.7585,0.7585,0.7584,0.7584,38300000.0
2008-06-18 22:10:00,0.7584,0.7586,0.7584,0.7585,52700000.0
2008-06-18 22:11:00,0.7585,0.7585,0.7585,0.7585,44800000.0
2008-06-18 22:12:00,0.7585,0.7585,0.7585,0.7585,27000000.0
2008-06-18 22:13:00,0.7585,0.7585,0.7585,0.7585,19800000.0
2008-06-18 22:14:00,0.7585,0.7585,0.7585,0.7585,31500000.0
2008-06-18 22:15:00,0.7585,0.7588,0.7585,0.7586,145100000.0
2008-06-18 22:16:00,0.7586,0.7586,0.7586,0.7586,2000000.0
2008-06-18 22:17:00,0.7585,0.7585,0.7585,0.7585,38400000.0
2008-06-18 22:18:00,0.7585,0.7586,0.7585,0.7586,29000000.0
2008-06-18 22:19:00,0.7586,0.7587,0.7586,0.7587,68100000.0
2008-06-18 22:20:00,0.7587,0.7589,0.7586,0.7586,136600000.0
2008-06-18 22:21:00,0.7586,0.75865,0.7586,0.7586,50000000.0
2008-06-18 22:22:00,0.7586,0.7586,0.7586,0.7586,13700000.0
2008-06-18 22:23:00,0.7586,0.7586,0.7586,0.7586,32800000.0
2008-06-18 22:24:00,0.75865,0.75865,0.75865,0.75865,3000000.0
2008-06-18 22:25:00,0.7586,0.7586,0.7586,0.7586,1000000.0
2008-06-18 22:26:00,0.7586,0.7586,0.7586,0.7586,2000000.0
2008-06-18 22:27:00,0.7586,0.7586,0.7586,0.7586,2000000.0
2008-06-18 22:28:00,0.75865,0.7587,0.75865,0.7587,21500000.0
2008-06-18 22:29:00,0.7587,0.7587,0.7586,0.7587,31700000.0
2008-06-18 22:30:00,0.7587,0.7591,0.7587,0.75875,62700000.0
2008-06-18 22:31:00,0.75875,0.7588,0.75875,0.75875,18000000.0
2008-06-18 22:32:00,0.75875,0.7589,0.75875,0.7589,3800000.0
2008-06-18 22:33:00,0.7588,0.7588,0.7588,0.7588,8200000.0
2008-06-18 22:34:00,0.7588,0.7588,0.7588,0.7588,17300000.0
2008-06-18 22:35:00,0.7588,0.7588,0.7588,0.7588,21100000.0
2008-06-18 22:36:00,0.7588,0.7591,0.7588,0.7591,28300000.0
2008-06-18 22:37:00,0.7591,0.7591,0.75875,0.7589,64000000.0
2008-06-18 22:38:00,0.7589,0.7589,0.7586,0.75865,73100000.0
2008-06-18 22:39:00,0.75865,0.759,0.7586,0.75875,43600000.0
2008-06-18 22:40:00,0.75875,0.75875,0.7587,0.7587,53400000.0
2008-06-18 22:41:00,0.7587,0.75875,0.7586,0.7586,47000000.0
2008-06-18 22:42:00,0.7586,0.7586,0.7586,0.7586,63900000.0
2008-06-18 22:43:00,0.7586,0.7587,0.7585,0.7586,91700000.0
2008-06-18 22:44:00,0.7586,0.7588,0.7586,0.75865,104800000.0
2008-06-18 22:45:00,0.7586,0.7587,0.7586,0.7586,211300000.0
2008-06-18 22:46:00,0.7586,0.75875,0.75855,0.7586,229200000.0
2008-06-18 22:47:00,0.7586,0.7586,0.7586,0.7586,32900000.0
2008-06-18 22:48:00,0.7586,0.75875,0.7585,0.7585,95500000.0
2008-06-18 22:49:00,0.7585,0.75855,0.7585,0.7585,24500000.0
2008-06-18 22:50:00,0.7585,0.7585,0.7585,0.7585,22300000.0
2008-06-18 22:51:00,0.7585,0.7589,0.7585,0.7586,43800000.0
2008-06-18 22:52:00,0.7587,0.7587,0.7587,0.7587,30700000.0
2008-06-18 22:53:00,0.7587,0.7587,0.7587,0.7587,1400000.0
2008-06-18 22:54:00,0.7587,0.75875,0.7587,0.75875,7400000.0
2008-06-18 22:55:00,0.7587,0.75895,0.7587,0.7588,23300000.0
2008-06-18 22:56:00,0.7588,0.7594,0.7588,0.759,152400000.0
2008-06-18 22:57:00,0.759,0.75905,0.759,0.759,54000000.0
2008-06-18 22:58:00,0.75895,0.759,0.7589,0.759,31400000.0
2008-06-18 22:59:00,0.75895,0.759,0.7589,0.7589,19700000.0
2008-06-18 23:00:00,0.7589,0.75895,0.7588,0.75895,6600000.0
2008-06-18 23:01:00,0.7588,0.7589,0.7588,0.7588,41700000.0
2008-06-18 23:02:00,0.7588,0.759,0.7587,0.7587,91000000.0
2008-06-18 23:03:00,0.7588,0.7589,0.7587,0.7589,7800000.0
2008-06-18 23:04:00,0.7589,0.7591,0.7588,0.759,48700000.0
2008-06-18 23:05:00,0.75915,0.75915,0.7589,0.7589,42500000.0
2008-06-18 23:06:00,0.759,0.759,0.7588,0.7588,59200000.0
2008-06-18 23:07:00,0.7588,0.759,0.7588,0.7588,47400000.0
2008-06-18 23:08:00,0.7587,0.759,0.7587,0.7588,55600000.0
2008-06-18 23:09:00,0.7588,0.7589,0.7588,0.7589,48200000.0
2008-06-18 23:10:00,0.7588,0.75895,0.7588,0.75885,49700000.0
2008-06-18 23:11:00,0.7589,0.759,0.7588,0.7588,78500000.0
2008-06-18 23:12:00,0.75885,0.7589,0.7588,0.7588,5400000.0
2008-06-18 23:13:00,0.7588,0.7588,0.7588,0.7588,14000000.0
2008-06-18 23:14:00,0.7588,0.7588,0.7588,0.7588,2000000.0
2008-06-18 23:15:00,0.7588,0.7588,0.7588,0.7588,18900000.0
2008-06-18 23:16:00,0.7588,0.7589,0.7588,0.7589,24700000.0
2008-06-18 23:17:00,0.7589,0.7589,0.7588,0.7588,45200000.0
2008-06-18 23:18:00,0.7588,0.7588,0.7588,0.7588,14200000.0
2008-06-18 23:19:00,0.7588,0.7588,0.7588,0.7588,67800000.0
2008-06-18 23:20:00,0.75875,0.7588,0.7587,0.7587,78600000.0
2008-06-18 23:21:00,0.7586,0.7586,0.7586,0.7586,25000000.0
2008-06-18 23:22:00,0.7586,0.7586,0.7585,0.7585,31000000.0
2008-06-18 23:23:00,0.7585,0.7585,0.75845,0.7585,28800000.0
2008-06-18 23:24:00,0.75855,0.75855,0.7584,0.7584,40700000.0
2008-06-18 23:25:00,0.75845,0.75845,0.7584,0.7584,21900000.0
2008-06-18 23:26:00,0.7584,0.75845,0.7584,0.7584,42300000.0
2008-06-18 23:27:00,0.7584,0.7585,0.7579,0.7581,257900000.0
2008-06-18 23:28:00,0.7581,0.7583,0.7581,0.7583,84800000.0
2008-06-18 23:29:00,0.7584,0.7584,0.7584,0.7584,6600000.0
2008-06-18 23:30:00,0.7584,0.7584,0.7583,0.7584,13200000.0
2008-06-18 23:31:00,0.7583,0.7584,0.7583,0.7583,11100000.0
2008-06-18 23:32:00,0.75825,0.7584,0.75825,0.7583,34300000.0
2008-06-18 23:33:00,0.7583,0.7583,0.7583,0.7583,1000000.0
2008-06-18 23:34:00,0.7583,0.7584,0.7583,0.7584,6100000.0
2008-06-18 23:35:00,0.7584,0.7584,0.7583,0.7584,57400000.0
2008-06-18 23:36:00,0.7584,0.7584,0.7584,0.7584,5800000.0
2008-06-18 23:37:00,0.7584,0.7584,0.7584,0.7584,29100000.0
2008-06-18 23:38:00,0.75835,0.7584,0.75835,0.7584,12100000.0
2008-06-18 23:39:00,0.75835,0.75835,0.75835,0.75835,1000000.0
2008-06-18 23:40:00,0.7583,0.7584,0.7583,0.7584,6200000.0
2008-06-18 23:41:00,0.7583,0.7583,0.7583,0.7583,2000000.0
2008-06-18 23:42:00,0.7583,0.7584,0.7583,0.7584,16800000.0
2008-06-18 23:43:00,0.7584,0.7584,0.7584,0.7584,9400000.0
2008-06-18 23:44:00,0.7585,0.7585,0.758,0.7582,117700000.0
2008-06-18 23:45:00,0.7582,0.7584,0.7582,0.7584,100300000.0
2008-06-18 23:46:00,0.7584,0.7585,0.7584,0.7585,85600000.0
2008-06-18 23:47:00,0.7585,0.7585,0.7585,0.7585,51100000.0
2008-06-18 23:48:00,0.7585,0.7585,0.75835,0.7585,44600000.0
2008-06-18 23:49:00,0.75855,0.7589,0.7585,0.7585,102400000.0
2008-06-18 23:50:00,0.7585,0.7585,0.7584,0.7584,108000000.0
2008-06-18 23:51:00,0.7584,0.7584,0.7582,0.7582,12000000.0
2008-06-18 23:52:00,0.75825,0.7585,0.75825,0.7585,24800000.0
2008-06-18 23:53:00,0.75825,0.75825,0.75825,0.75825,1000000.0
2008-06-18 23:54:00,0.75825,0.75825,0.75825,0.75825,1000000.0
2008-06-18 23:55:00,0.75853,0.75857,0.75842,0.75851,28300000.0
2008-06-18 23:56:00,0.75838,0.75865,0.75831,0.75858,20900000.0
2008-06-18 23:57:00,0.7584,0.7585,0.7584,0.7585,29600000.0
2008-06-18 23:58:00,0.7585,0.7586,0.7585,0.7585,17600000.0
2008-06-18 23:59:00,0.75828,0.75861,0.75822,0.75848,54400000.0
2008-06-19 00:00:00,0.7585,0.7585,0.7584,0.7584,10400000.0
2008-06-19 00:01:00,0.7584,0.7584,0.7584,0.7584,13800000.0
2008-06-19 00:02:00,0.7585,0.7585,0.7585,0.7585,2800000.0
2008-06-19 00:03:00,0.7586,0.75863,0.7582,0.75831,27800000.0
2008-06-19 00:04:00,0.7585,0.7585,0.7585,0.7585,7200000.0
2008-06-19 00:05:00,0.7585,0.7585,0.7584,0.7584,22000001.0
2008-06-19 00:06:00,0.75854,0.75855,0.75833,0.7585,35400000.0
2008-06-19 00:07:00,0.7584,0.7584,0.7583,0.7583,20700000.0
2008-06-19 00:08:00,0.7583,0.7583,0.7583,0.7583,33900000.0
2008-06-19 00:09:00,0.7583,0.7584,0.7583,0.7584,7600000.0
2008-06-19 00:10:00,0.7584,0.7584,0.7583,0.7583,49100000.0
2008-06-19 00:11:00,0.7583,0.7583,0.7582,0.7583,103100000.0
2008-06-19 00:12:00,0.7582,0.7582,0.7582,0.7582,10200000.0
2008-06-19 00:13:00,0.7582,0.7584,0.7582,0.7584,230500000.0
2008-06-19 00:14:00,0.7584,0.7585,0.7584,0.7585,196599999.0
2008-06-19 00:15:00,0.7585,0.7585,0.7584,0.7584,53600000.0
2008-06-19 00:16:00,0.7584,0.7584,0.7583,0.7583,15800000.0
2008-06-19 00:17:00,0.7583,0.7584,0.7582,0.7583,37700000.0
2008-06-19 00:18:00,0.7583,0.7584,0.7582,0.7582,312400000.0
2008-06-19 00:19:00,0.7582,0.7582,0.7579,0.758,103200000.0
2008-06-19 00:20:00,0.758,0.758,0.758,0.758,109500000.0
2008-06-19 00:21:00,0.758,0.7584,0.7579,0.758,177500000.0
2008-06-19 00:22:00,0.758,0.758,0.758,0.758,177000000.0
2008-06-19 00:23:00,0.758,0.758,0.7579,0.7579,158599999.0
2008-06-19 00:24:00,0.758,0.758,0.7578,0.7578,95600000.0
2008-06-19 00:25:00,0.7578,0.7578,0.7577,0.7577,31100000.0
2008-06-19 00:26:00,0.7577,0.7579,0.7576,0.7577,149200000.0
2008-06-19 00:27:00,0.7577,0.758,0.7577,0.758,114000000.0
2008-06-19 00:28:00,0.7579,0.7579,0.7579,0.7579,1400000.0
2008-06-19 00:29:00,0.7579,0.758,0.7579,0.758,14000000.0
2008-06-19 00:30:00,0.758,0.758,0.758,0.758,8300000.0
2008-06-19 00:31:00,0.758,0.758,0.758,0.758,21700000.0
2008-06-19 00:32:00,0.758,0.758,0.758,0.758,20500000.0
2008-06-19 00:33:00,0.7582,0.7582,0.758,0.758,28600000.0
2008-06-19 00:34:00,0.7578,0.758,0.7578,0.758,58300000.0
2008-06-19 00:35:00,0.7579,0.7579,0.7579,0.7579,2400000.0
2008-06-19 00:36:00,0.7579,0.7581,0.7579,0.7581,14700000.0
2008-06-19 00:37:00,0.758,0.758,0.75785,0.75785,4000000.0
2008-06-19 00:38:00,0.7579,0.7581,0.7579,0.7581,37200000.0
2008-06-19 00:39:00,0.7581,0.7581,0.7581,0.7581,8400000.0
2008-06-19 00:40:00,0.7579,0.7579,0.7578,0.7578,3000000.0
2008-06-19 00:41:00,0.7578,0.7582,0.7578,0.7582,60300000.0
2008-06-19 00:42:00,0.7582,0.7582,0.7582,0.7582,23300000.0
2008-06-19 00:43:00,0.7581,0.7581,0.7581,0.7581,1000000.0
2008-06-19 00:44:00,0.758,0.7582,0.758,0.7581,26600000.0
2008-06-19 00:45:00,0.7581,0.7581,0.7581,0.7581,19000000.0
2008-06-19 00:46:00,0.7581,0.7582,0.7581,0.7582,135000000.0
2008-06-19 00:47:00,0.7583,0.7583,0.7582,0.7583,13800000.0
2008-06-19 00:48:00,0.7582,0.7585,0.7582,0.7583,62600000.0
2008-06-19 00:49:00,0.7583,0.7583,0.7583,0.7583,136000000.0
2008-06-19 00:50:00,0.7583,0.7583,0.7581,0.7581,8000000.0
2008-06-19 00:51:00,0.758,0.7584,0.758,0.7583,143800001.0
2008-06-19 00:52:00,0.7583,0.7584,0.7583,0.7584,15100000.0
2008-06-19 00:53:00,0.7584,0.7585,0.7582,0.7584,50100000.0
2008-06-19 00:54:00,0.7584,0.7584,0.7583,0.7583,7400000.0
2008-06-19 00:55:00,0.7582,0.7584,0.7581,0.7584,63700000.0
2008-06-19 00:56:00,0.7584,0.7585,0.7584,0.7585,12200000.0
2008-06-19 00:57:00,0.7585,0.7587,0.7585,0.7587,47100000.0
2008-06-19 00:58:00,0.7587,0.7587,0.7585,0.7585,5600000.0
2008-06-19 00:59:00,0.75835,0.7587,0.7582,0.7585,14500000.0
2008-06-19 01:00:00,0.7585,0.7587,0.7585,0.7587,123500000.0
2008-06-19 01:01:00,0.7587,0.7587,0.7587,0.7587,10800000.0
2008-06-19 01:02:00,0.7587,0.7587,0.7586,0.7586,40600000.0
2008-06-19 01:03:00,0.7586,0.7586,0.7586,0.7586,9700000.0
2008-06-19 01:04:00,0.7585,0.7586,0.7585,0.7586,15100000.0
2008-06-19 01:05:00,0.7585,0.7585,0.7585,0.7585,2000000.0
2008-06-19 01:06:00,0.7586,0.7586,0.7579,0.7579,292500000.0
2008-06-19 01:07:00,0.7579,0.758,0.7579,0.758,25600000.0
2008-06-19 01:08:00,0.758,0.758,0.7579,0.7579,52699999.0
2008-06-19 01:09:00,0.7579,0.7584,0.7579,0.7582,240900000.0
2008-06-19 01:10:00,0.7582,0.7582,0.7582,0.7582,26200000.0
2008-06-19 01:11:00,0.7581,0.7582,0.7581,0.7582,104200000.0
2008-06-19 01:12:00,0.7582,0.7583,0.7582,0.7583,66099999.0
2008-06-19 01:13:00,0.7583,0.7583,0.7583,0.7583,123800000.0
2008-06-19 01:14:00,0.7583,0.7584,0.7582,0.7584,62499999.0
2008-06-19 01:15:00,0.7584,0.7584,0.7583,0.7583,99000000.0
2008-06-19 01:16:00,0.7583,0.7583,0.7583,0.7583,13700000.0
2008-06-19 01:17:00,0.75815,0.7583,0.75815,0.7583,15300000.0
2008-06-19 01:18:00,0.7583,0.7583,0.75775,0.7579,184700000.0
2008-06-19 01:19:00,0.758,0.758,0.758,0.758,20700000.0
2008-06-19 01:20:00,0.758,0.758,0.75765,0.758,18700000.0
2008-06-19 01:21:00,0.758,0.758,0.7578,0.7578,35200000.0
2008-06-19 01:22:00,0.7578,0.7581,0.7578,0.7581,90900000.0
2008-06-19 01:23:00,0.7581,0.7581,0.7581,0.7581,12800000.0
2008-06-19 01:24:00,0.7581,0.7581,0.758,0.758,110800000.0
2008-06-19 01:25:00,0.758,0.758,0.75785,0.7579,6100000.0
2008-06-19 01:26:00,0.7579,0.7581,0.7579,0.7581,38800000.0
2008-06-19 01:27:00,0.7581,0.7581,0.75755,0.758,10200000.0
2008-06-19 01:28:00,0.7581,0.7582,0.7581,0.7582,13900000.0
2008-06-19 01:29:00,0.7582,0.7582,0.7577,0.7577,318399999.0
2008-06-19 01:30:00,0.7577,0.7578,0.7577,0.7578,46300000.0
2008-06-19 01:31:00,0.7578,0.7578,0.7578,0.7578,28600000.0
2008-06-19 01:32:00,0.7577,0.7577,0.7577,0.7577,46100000.0
2008-06-19 01:33:00,0.7577,0.7578,0.7577,0.7578,45600000.0
2008-06-19 01:34:00,0.7576,0.7577,0.7576,0.7577,50000000.0
2008-06-19 01:35:00,0.7577,0.7577,0.7577,0.7577,5800000.0
2008-06-19 01:36:00,0.7577,0.7578,0.7577,0.7577,67000001.0
2008-06-19 01:37:00,0.7578,0.7578,0.7578,0.7578,6100000.0
2008-06-19 01:38:00,0.7576,0.7578,0.7576,0.7578,7200000.0
2008-06-19 01:39:00,0.7578,0.7579,0.7578,0.7579,57400000.0
2008-06-19 01:40:00,0.7579,0.7582,0.7579,0.7581,96600000.0
2008-06-19 01:41:00,0.7581,0.7581,0.7581,0.7581,19700000.0
2008-06-19 01:42:00,0.75785,0.75785,0.75785,0.75785,1000000.0
2008-06-19 01:43:00,0.75775,0.7581,0.75775,0.758,18200000.0
2008-06-19 01:44:00,0.758,0.758,0.7579,0.7579,27900000.0
2008-06-19 01:45:00,0.7579,0.7579,0.7579,0.7579,39900000.0
2008-06-19 01:46:00,0.7579,0.7579,0.7579,0.7579,13500000.0
2008-06-19 01:47:00,0.7577,0.7577,0.7577,0.7577,1000000.0
2008-06-19 01:48:00,0.7579,0.758,0.7579,0.758,30300000.0
2008-06-19 01:49:00,0.7579,0.758,0.7579,0.758,68700000.0
2008-06-19 01:50:00,0.758,0.758,0.758,0.758,29300000.0
2008-06-19 01:51:00,0.758,0.758,0.7579,0.758,76100000.0
2008-06-19 01:52:00,0.7579,0.7582,0.7579,0.7582,211900000.0
2008-06-19 01:53:00,0.7582,0.7583,0.7581,0.7583,201000000.0
2008-06-19 01:54:00,0.7584,0.7585,0.7582,0.7582,208199999.0
2008-06-19 01:55:00,0.7583,0.7583,0.7582,0.7582,36700000.0
2008-06-19 01:56:00,0.7582,0.7582,0.7582,0.7582,41200000.0
2008-06-19 01:57:00,0.7582,0.7584,0.7581,0.7583,137100000.0
2008-06-19 01:58:00,0.7582,0.7582,0.7581,0.7581,40300000.0
2008-06-19 01:59:00,0.7581,0.7581,0.7581,0.7581,15000000.0
2008-06-19 02:00:00,0.758,0.7581,0.758,0.7581,51100000.0
2008-06-19 02:01:00,0.7581,0.7583,0.7581,0.7583,48700000.0
2008-06-19 02:02:00,0.7584,0.7588,0.7583,0.7585,109700000.0
2008-06-19 02:03:00,0.7585,0.7585,0.7584,0.7584,108200000.0
2008-06-19 02:04:00,0.7584,0.7584,0.75825,0.75825,29800000.0
2008-06-19 02:05:00,0.7582,0.7583,0.75805,0.75805,50400000.0
2008-06-19 02:06:00,0.7581,0.75815,0.7581,0.75815,21500000.0
2008-06-19 02:07:00,0.75815,0.7582,0.75805,0.7582,37800000.0
2008-06-19 02:08:00,0.7582,0.7582,0.7581,0.7582,62700000.0
2008-06-19 02:09:00,0.7582,0.7582,0.7581,0.7582,30100000.0
2008-06-19 02:10:00,0.7582,0.7582,0.7581,0.7581,16900000.0
2008-06-19 02:11:00,0.7581,0.7583,0.7581,0.7582,55500000.0
2008-06-19 02:12:00,0.7582,0.7582,0.75805,0.75815,112500000.0
2008-06-19 02:13:00,0.75815,0.7582,0.75815,0.7582,2000000.0
2008-06-19 02:14:00,0.75815,0.7582,0.75815,0.75815,9500000.0
2008-06-19 02:15:00,0.7582,0.7584,0.7582,0.7583,107700000.0
2008-06-19 02:16:00,0.7583,0.7583,0.7582,0.7582,4400000.0
2008-06-19 02:17:00,0.7582,0.7582,0.7582,0.7582,6200000.0
2008-06-19 02:18:00,0.7582,0.7583,0.7582,0.7583,23100000.0
2008-06-19 02:19:00,0.7583,0.7583,0.7583,0.7583,24600000.0
2008-06-19 02:20:00,0.7583,0.7583,0.7583,0.7583,7900000.0
2008-06-19 02:21:00,0.7583,0.7583,0.7583,0.7583,37700000.0
2008-06-19 02:22:00,0.7583,0.7583,0.7583,0.7583,34600000.0
2008-06-19 02:23:00,0.7583,0.7583,0.7583,0.7583,6400000.0
2008-06-19 02:24:00,0.7583,0.7583,0.7583,0.7583,21900000.0
2008-06-19 02:25:00,0.7583,0.7583,0.7583,0.7583,1900000.0
2008-06-19 02:26:00,0.7583,0.7583,0.7583,0.7583,14900000.0
2008-06-19 02:27:00,0.7583,0.7583,0.7583,0.7583,6600000.0
2008-06-19 02:28:00,0.7583,0.7584,0.7583,0.7584,14200000.0
2008-06-19 02:29:00,0.7584,0.7584,0.7584,0.7584,21300000.0
2008-06-19 02:30:00,0.7584,0.7584,0.7584,0.7584,1000000.0
2008-06-19 02:31:00,0.7584,0.7584,0.7583,0.7584,16400000.0
2008-06-19 02:32:00,0.7584,0.7584,0.7581,0.75815,41100000.0
2008-06-19 02:33:00,0.7581,0.7581,0.75805,0.7581,65500000.0
2008-06-19 02:34:00,0.7581,0.7582,0.7581,0.7582,91900000.0
2008-06-19 02:35:00,0.7582,0.7582,0.7582,0.7582,16100000.0
2008-06-19 02:36:00,0.7581,0.7583,0.7581,0.7583,4200000.0
2008-06-19 02:37:00,0.7583,0.7583,0.7582,0.7582,9900000.0
2008-06-19 02:38:00,0.7582,0.7582,0.7582,0.7582,2700000.0
2008-06-19 02:39:00,0.75805,0.75805,0.75805,0.75805,1000000.0
2008-06-19 02:40:00,0.7581,0.7581,0.75805,0.75805,2000000.0
2008-06-19 02:41:00,0.7581,0.7582,0.7581,0.7582,4000000.0
2008-06-19 02:42:00,0.7582,0.7582,0.7581,0.7581,18500000.0
2008-06-19 02:43:00,0.7581,0.7581,0.7581,0.7581,1000000.0
2008-06-19 02:44:00,0.758,0.7581,0.758,0.7581,6800000.0
2008-06-19 02:45:00,0.7581,0.7581,0.7581,0.7581,42100000.0
2008-06-19 02:46:00,0.7581,0.7582,0.758,0.7582,91600000.0
2008-06-19 02:47:00,0.7582,0.7582,0.7582,0.7582,16600000.0
2008-06-19 02:48:00,0.7582,0.7582,0.7581,0.7582,37200000.0
2008-06-19 02:49:00,0.7582,0.7582,0.7582,0.7582,8000000.0
2008-06-19 02:50:00,0.7582,0.7582,0.7582,0.7582,2000000.0
2008-06-19 02:51:00,0.7581,0.7581,0.758,0.7581,26200000.0
2008-06-19 02:52:00,0.7581,0.7582,0.7581,0.7582,6200000.0
2008-06-19 02:53:00,0.7581,0.7581,0.7581,0.7581,7400000.0
2008-06-19 02:54:00,0.7581,0.7581,0.758,0.758,25600000.0
2008-06-19 02:55:00,0.758,0.7582,0.758,0.7582,43000000.0
2008-06-19 02:56:00,0.75805,0.75805,0.75805,0.75805,1000000.0
2008-06-19 02:57:00,0.75785,0.7581,0.75785,0.7581,5800000.0
2008-06-19 02:58:00,0.758,0.7581,0.758,0.7581,19700001.0
2008-06-19 02:59:00,0.758,0.7581,0.758,0.7581,78500000.0
2008-06-19 03:00:00,0.7581,0.7581,0.7581,0.7581,6000000.0
2008-06-19 03:01:00,0.7579,0.758,0.7578,0.7579,47100000.0
2008-06-19 03:02:00,0.7579,0.758,0.7578,0.758,42500000.0
2008-06-19 03:03:00,0.758,0.7581,0.758,0.7581,28500000.0
2008-06-19 03:04:00,0.758,0.758,0.7577,0.75785,56100000.0
2008-06-19 03:05:00,0.7579,0.758,0.7579,0.7579,33600000.0
2008-06-19 03:06:00,0.7578,0.758,0.7578,0.758,39900000.0
2008-06-19 03:07:00,0.758,0.7582,0.7579,0.75795,93100000.0
2008-06-19 03:08:00,0.75761,0.75774,0.7575,0.7575,24200000.0
2008-06-19 03:09:00,0.7578,0.7582,0.7578,0.75795,32600000.0
2008-06-19 03:10:00,0.758,0.7581,0.758,0.7581,14300000.0
2008-06-19 03:11:00,0.7581,0.7581,0.7581,0.7581,1000000.0
2008-06-19 03:12:00,0.7579,0.7582,0.7579,0.7582,60900000.0
2008-06-19 03:13:00,0.7582,0.7583,0.7582,0.7583,34400000.0
2008-06-19 03:14:00,0.7583,0.7583,0.758,0.7582,17500000.0
2008-06-19 03:15:00,0.75795,0.758,0.75795,0.75795,6000000.0
2008-06-19 03:16:00,0.7579,0.7581,0.7579,0.7581,36200000.0
2008-06-19 03:17:00,0.7581,0.7582,0.7581,0.7582,38100000.0
2008-06-19 03:18:00,0.7582,0.7582,0.7581,0.7581,46900000.0
2008-06-19 03:19:00,0.7581,0.7583,0.7581,0.7581,143300000.0
2008-06-19 03:20:00,0.75815,0.7583,0.7581,0.7583,69300000.0
2008-06-19 03:21:00,0.7583,0.7583,0.75805,0.7582,25900000.0
2008-06-19 03:22:00,0.7582,0.7582,0.75805,0.75805,33100000.0
2008-06-19 03:23:00,0.75805,0.7582,0.758,0.7582,40200000.0
2008-06-19 03:24:00,0.7582,0.7582,0.7582,0.7582,5000000.0
2008-06-19 03:25:00,0.7582,0.7582,0.7579,0.7581,144499999.0
2008-06-19 03:26:00,0.75815,0.7582,0.75805,0.7581,56700000.0
2008-06-19 03:27:00,0.758,0.7582,0.758,0.7582,97200000.0
2008-06-19 03:28:00,0.7582,0.7582,0.7582,0.7582,44400000.0
2008-06-19 03:29:00,0.7581,0.7582,0.7581,0.7582,15600000.0
2008-06-19 03:30:00,0.7582,0.7582,0.7581,0.7581,50900000.0
2008-06-19 03:31:00,0.7581,0.7581,0.7581,0.7581,95200000.0
2008-06-19 03:32:00,0.7581,0.7581,0.7581,0.7581,73700000.0
2008-06-19 03:33:00,0.7581,0.7581,0.7581,0.7581,86400000.0
2008-06-19 03:34:00,0.7581,0.7581,0.7581,0.7581,38900000.0
2008-06-19 03:35:00,0.7581,0.7581,0.7581,0.7581,118600000.0
2008-06-19 03:36:00,0.7581,0.7582,0.7581,0.7582,85800000.0
2008-06-19 03:37:00,0.7582,0.7582,0.7581,0.7581,14600000.0
2008-06-19 03:38:00,0.7581,0.7583,0.7581,0.7582,62100000.0
2008-06-19 03:39:00,0.7582,0.7582,0.7582,0.7582,6000000.0
2008-06-19 03:40:00,0.7582,0.7582,0.7582,0.7582,2000000.0
2008-06-19 03:41:00,0.7582,0.7582,0.75815,0.75815,6000000.0
2008-06-19 03:42:00,0.7582,0.7582,0.7581,0.7581,44700000.0
2008-06-19 03:43:00,0.7581,0.7582,0.7581,0.7582,138399999.0
2008-06-19 03:44:00,0.7582,0.7582,0.7582,0.7582,19400000.0
2008-06-19 03:45:00,0.7582,0.7582,0.7582,0.7582,4300000.0
2008-06-19 03:46:00,0.7582,0.7582,0.7582,0.7582,1300000.0
2008-06-19 03:47:00,0.7582,0.7582,0.7581,0.7582,22400000.0
2008-06-19 03:48:00,0.7582,0.7582,0.7581,0.7581,56900000.0
2008-06-19 03:49:00,0.7581,0.7581,0.7581,0.7581,2000000.0
2008-06-19 03:50:00,0.7582,0.7583,0.7582,0.7583,7000000.0
2008-06-19 03:51:00,0.7583,0.7583,0.7583,0.7583,51200000.0
2008-06-19 03:52:00,0.7583,0.7583,0.7583,0.7583,3000000.0
2008-06-19 03:53:00,0.7581,0.7583,0.7581,0.7583,65800000.0
2008-06-19 03:54:00,0.7583,0.7583,0.7583,0.7583,4000000.0
2008-06-19 03:55:00,0.7583,0.7586,0.7582,0.7583,66400000.0
2008-06-19 03:56:00,0.7583,0.7583,0.7583,0.7583,22100000.0
2008-06-19 03:57:00,0.7583,0.7583,0.7581,0.7583,23700000.0
2008-06-19 03:58:00,0.7583,0.7583,0.7583,0.7583,26800000.0
2008-06-19 03:59:00,0.7583,0.7583,0.7583,0.7583,21100000.0
2008-06-19 04:00:00,0.7583,0.7584,0.7583,0.7583,19900000.0
2008-06-19 04:01:00,0.7583,0.7584,0.7583,0.7583,19800000.0
2008-06-19 04:02:00,0.7583,0.7583,0.7583,0.7583,10300000.0
2008-06-19 04:03:00,0.7583,0.7584,0.7579,0.7584,40900000.0
2008-06-19 04:04:00,0.7584,0.7584,0.758,0.7582,44200000.0
2008-06-19 04:05:00,0.7582,0.7582,0.7582,0.7582,2000000.0
2008-06-19 04:06:00,0.7582,0.7582,0.75805,0.75815,5300000.0
2008-06-19 04:07:00,0.75815,0.75815,0.7581,0.7581,16800000.0
2008-06-19 04:08:00,0.7581,0.7581,0.7581,0.7581,4000000.0
2008-06-19 04:09:00,0.75795,0.7581,0.75795,0.7581,3000000.0
2008-06-19 04:10:00,0.7581,0.7581,0.758,0.7581,53700000.0
2008-06-19 04:11:00,0.7581,0.7581,0.7581,0.7581,4000000.0
2008-06-19 04:12:00,0.758,0.758,0.7579,0.7579,14500000.0
2008-06-19 04:13:00,0.758,0.758,0.758,0.758,65500001.0
2008-06-19 04:14:00,0.758,0.7581,0.758,0.758,27500000.0
2008-06-19 04:15:00,0.7581,0.7581,0.7581,0.7581,10000000.0
2008-06-19 04:16:00,0.7581,0.7581,0.758,0.758,118700000.0
2008-06-19 04:17:00,0.758,0.7584,0.758,0.7584,193600000.0
2008-06-19 04:18:00,0.7582,0.7584,0.7582,0.7584,25100000.0
2008-06-19 04:19:00,0.7582,0.7583,0.7582,0.7583,7000000.0
2008-06-19 04:20:00,0.7582,0.7582,0.7582,0.7582,1000000.0
2008-06-19 04:21:00,0.7582,0.7584,0.7582,0.7584,150600000.0
2008-06-19 04:22:00,0.7584,0.7584,0.7583,0.7583,127100000.0
2008-06-19 04:23:00,0.7583,0.7583,0.7583,0.7583,41200000.0
2008-06-19 04:24:00,0.7583,0.7583,0.7583,0.7583,79800000.0
2008-06-19 04:25:00,0.7583,0.7583,0.7583,0.7583,33900000.0
2008-06-19 04:26:00,0.7583,0.7584,0.7583,0.7583,109200000.0
2008-06-19 04:27:00,0.7583,0.7584,0.7582,0.7584,17000000.0
2008-06-19 04:28:00,0.7582,0.7582,0.7581,0.7581,26000000.0
2008-06-19 04:29:00,0.7581,0.7584,0.7581,0.7584,6000000.0
2008-06-19 04:30:00,0.7584,0.7584,0.7584,0.7584,1000000.0
2008-06-19 04:31:00,0.7584,0.7584,0.7584,0.7584,2000000.0
2008-06-19 04:32:00,0.7584,0.7585,0.7584,0.7585,45200000.0
2008-06-19 04:33:00,0.7585,0.7585,0.7584,0.7585,6800000.0
2008-06-19 04:34:00,0.7585,0.7585,0.7585,0.7585,1000000.0
2008-06-19 04:35:00,0.7585,0.7585,0.7585,0.7585,2000000.0
2008-06-19 04:36:00,0.7582,0.7584,0.7582,0.7584,3000000.0
2008-06-19 04:37:00,0.7582,0.7582,0.7582,0.7582,1000000.0
2008-06-19 04:38:00,0.7584,0.7585,0.7584,0.7585,55300000.0
2008-06-19 04:39:00,0.7584,0.7584,0.7584,0.7584,2000000.0
2008-06-19 04:40:00,0.7584,0.7584,0.7584,0.7584,2000000.0
2008-06-19 04:41:00,0.75801,0.75842,0.75801,0.75842,42300000.0
2008-06-19 04:42:00,0.7583,0.7585,0.7583,0.7585,98800000.0
2008-06-19 04:43:00,0.7585,0.7585,0.7584,0.7584,98600000.0
2008-06-19 04:44:00,0.7584,0.7585,0.7584,0.7585,17500000.0
2008-06-19 04:45:00,0.7585,0.7585,0.7584,0.7585,52800000.0
2008-06-19 04:46:00,0.7584,0.7585,0.7584,0.7585,7500000.0
2008-06-19 04:47:00,0.7585,0.7585,0.7585,0.7585,5000000.0
2008-06-19 04:48:00,0.7585,0.7585,0.7585,0.7585,26700000.0
2008-06-19 04:49:00,0.7585,0.7585,0.7584,0.7585,19000000.0
2008-06-19 04:50:00,0.7585,0.7585,0.7585,0.7585,19200000.0
2008-06-19 04:51:00,0.7585,0.7586,0.7585,0.7586,61799999.0
2008-06-19 04:52:00,0.7586,0.7586,0.7586,0.7586,5000000.0
2008-06-19 04:53:00,0.7586,0.7586,0.7585,0.7585,26500000.0
2008-06-19 04:54:00,0.7585,0.7585,0.7585,0.7585,29100000.0
2008-06-19 04:55:00,0.75855,0.75855,0.75855,0.75855,1000000.0
2008-06-19 04:56:00,0.75835,0.7585,0.75835,0.7585,2000000.0
2008-06-19 04:57:00,0.7586,0.7586,0.7586,0.7586,5000000.0
2008-06-19 04:58:00,0.7586,0.7586,0.7586,0.7586,2000000.0
2008-06-19 04:59:00,0.7586,0.7586,0.7586,0.7586,3000000.0
2008-06-19 05:00:00,0.7586,0.7586,0.7583,0.7583,3000000.0
2008-06-19 05:01:00,0.75845,0.7585,0.75845,0.7585,9600000.0
2008-06-19 05:02:00,0.7586,0.7586,0.7586,0.7586,1000000.0
2008-06-19 05:03:00,0.7586,0.7586,0.7585,0.7586,6000000.0
2008-06-19 05:04:00,0.7586,0.7586,0.7586,0.7586,5000000.0
2008-06-19 05:05:00,0.7585,0.7586,0.7585,0.7586,35500000.0
2008-06-19 05:06:00,0.7586,0.7586,0.7585,0.7585,94700000.0
2008-06-19 05:07:00,0.7585,0.7586,0.7585,0.7586,35100000.0
2008-06-19 05:08:00,0.7586,0.7586,0.7585,0.7585,22700001.0
2008-06-19 05:09:00,0.7585,0.7586,0.7585,0.7586,2000000.0
2008-06-19 05:10:00,0.7586,0.7587,0.7586,0.7587,3000000.0
2008-06-19 05:11:00,0.7587,0.7587,0.7585,0.7585,97600000.0
2008-06-19 05:12:00,0.7585,0.7586,0.7585,0.7586,42000000.0
2008-06-19 05:13:00,0.7585,0.7585,0.7585,0.7585,9000000.0
2008-06-19 05:14:00,0.75835,0.7585,0.75835,0.7584,59500000.0
2008-06-19 05:15:00,0.7584,0.7584,0.7584,0.7584,73700000.0
2008-06-19 05:16:00,0.7584,0.7584,0.7584,0.7584,29200000.0
2008-06-19 05:17:00,0.7584,0.7585,0.758,0.7581,232300000.0
2008-06-19 05:18:00,0.7581,0.7581,0.7581,0.7581,21700000.0
2008-06-19 05:19:00,0.7582,0.7583,0.7582,0.7583,80900000.0
2008-06-19 05:20:00,0.7583,0.7584,0.7583,0.7584,40200000.0
2008-06-19 05:21:00,0.7583,0.7583,0.75815,0.7583,14200000.0
2008-06-19 05:22:00,0.7583,0.7585,0.7583,0.7585,65700000.0
2008-06-19 05:23:00,0.7585,0.7585,0.7585,0.7585,3500000.0
2008-06-19 05:24:00,0.7584,0.7584,0.7584,0.7584,55700000.0
2008-06-19 05:25:00,0.7584,0.7584,0.7584,0.7584,38900000.0
2008-06-19 05:26:00,0.7584,0.7585,0.7584,0.7585,80199999.0
2008-06-19 05:27:00,0.7584,0.7584,0.7584,0.7584,21799999.0
2008-06-19 05:28:00,0.7584,0.7585,0.7584,0.7585,22299999.0
2008-06-19 05:29:00,0.7583,0.7585,0.7583,0.7585,112199999.0
2008-06-19 05:30:00,0.7585,0.7585,0.7585,0.7585,23400000.0
2008-06-19 05:31:00,0.7584,0.7584,0.7584,0.7584,59400000.0
2008-06-19 05:32:00,0.7584,0.7584,0.7584,0.7584,48000000.0
2008-06-19 05:33:00,0.7584,0.7585,0.7584,0.7585,43700000.0
2008-06-19 05:34:00,0.7585,0.7585,0.7585,0.7585,63800000.0
2008-06-19 05:35:00,0.7585,0.7586,0.7585,0.7586,59100000.0
2008-06-19 05:36:00,0.7585,0.7585,0.7584,0.7584,38000000.0
2008-06-19 05:37:00,0.75855,0.7586,0.7584,0.7584,83900000.0
2008-06-19 05:38:00,0.7584,0.7585,0.7584,0.7584,123500000.0
2008-06-19 05:39:00,0.7584,0.7585,0.7584,0.7585,33500000.0
2008-06-19 05:40:00,0.7585,0.7586,0.7585,0.7586,35500000.0
2008-06-19 05:41:00,0.7586,0.7586,0.7585,0.7585,17100000.0
2008-06-19 05:42:00,0.7586,0.7586,0.7586,0.7586,48300000.0
2008-06-19 05:43:00,0.7585,0.7585,0.7585,0.7585,49000000.0
2008-06-19 05:44:00,0.7585,0.7585,0.7585,0.7585,108900000.0
2008-06-19 05:45:00,0.7585,0.7586,0.7585,0.7586,22500000.0
2008-06-19 05:46:00,0.7586,0.7586,0.7585,0.7585,16800000.0
2008-06-19 05:47:00,0.7585,0.7585,0.7585,0.7585,71700000.0
2008-06-19 05:48:00,0.7585,0.7585,0.7585,0.7585,4300000.0
2008-06-19 05:49:00,0.7584,0.75865,0.7584,0.75865,16000000.0
2008-06-19 05:50:00,0.75865,0.75865,0.7586,0.75865,5700000.0
2008-06-19 05:51:00,0.7586,0.7586,0.7585,0.7586,22400000.0
2008-06-19 05:52:00,0.7586,0.7586,0.7586,0.7586,2000000.0
2008-06-19 05:53:00,0.7585,0.7585,0.7585,0.7585,106300001.0
2008-06-19 05:54:00,0.75855,0.75855,0.75855,0.75855,3000000.0
2008-06-19 05:55:00,0.7585,0.7586,0.7585,0.75855,63100000.0
2008-06-19 05:56:00,0.75855,0.7586,0.7585,0.7585,20000000.0
2008-06-19 05:57:00,0.7585,0.7585,0.7584,0.75845,16200000.0
2008-06-19 05:58:00,0.75845,0.7585,0.7584,0.7585,10600000.0
2008-06-19 05:59:00,0.7585,0.7585,0.7583,0.7583,81500000.0
2008-06-19 06:00:00,0.7583,0.7583,0.7583,0.7583,62199999.0
2008-06-19 06:01:00,0.7583,0.7583,0.7583,0.7583,62300000.0
2008-06-19 06:02:00,0.7583,0.7584,0.7583,0.7584,27299999.0
2008-06-19 06:03:00,0.7583,0.7584,0.7583,0.7584,64500000.0
2008-06-19 06:04:00,0.7584,0.7584,0.7584,0.7584,5200000.0
2008-06-19 06:05:00,0.7584,0.7584,0.7584,0.7584,10400000.0
2008-06-19 06:06:00,0.7584,0.7584,0.7584,0.7584,3000000.0
2008-06-19 06:07:00,0.7584,0.7584,0.7584,0.7584,1000000.0
2008-06-19 06:08:00,0.7584,0.7584,0.7583,0.7583,13500000.0
2008-06-19 06:09:00,0.7583,0.7584,0.7583,0.7584,58900001.0
2008-06-19 06:10:00,0.7584,0.7584,0.7584,0.7584,6200000.0
2008-06-19 06:11:00,0.7583,0.7583,0.7583,0.7583,51100000.0
2008-06-19 06:12:00,0.7583,0.7583,0.7583,0.7583,73699999.0
2008-06-19 06:13:00,0.7583,0.75835,0.7583,0.75835,24800000.0
2008-06-19 06:14:00,0.7584,0.7584,0.7584,0.7584,3000000.0
2008-06-19 06:15:00,0.7584,0.7584,0.7583,0.7583,43400000.0
2008-06-19 06:16:00,0.7583,0.7583,0.7583,0.7583,60800000.0
2008-06-19 06:17:00,0.7583,0.7583,0.7583,0.7583,49100000.0
2008-06-19 06:18:00,0.7584,0.7585,0.7584,0.7585,4000000.0
2008-06-19 06:19:00,0.7585,0.7585,0.7584,0.7584,2000000.0
2008-06-19 06:20:00,0.7584,0.7585,0.7584,0.7585,4300000.0
2008-06-19 06:21:00,0.7584,0.7585,0.7584,0.7585,5000000.0
2008-06-19 06:22:00,0.7583,0.7585,0.7583,0.7585,28400001.0
2008-06-19 06:23:00,0.7585,0.7585,0.7584,0.7585,44100000.0
2008-06-19 06:24:00,0.7585,0.7585,0.7582,0.7583,65400000.0
2008-06-19 06:25:00,0.75835,0.7585,0.7583,0.7585,25000000.0
2008-06-19 06:26:00,0.7582,0.7587,0.7581,0.7584,104900000.0
2008-06-19 06:27:00,0.7585,0.7585,0.7582,0.7583,436100000.0
2008-06-19 06:28:00,0.7583,0.7584,0.7583,0.7584,51700000.0
2008-06-19 06:29:00,0.7584,0.7584,0.7584,0.7584,31900000.0
2008-06-19 06:30:00,0.75845,0.7585,0.75845,0.7585,6000000.0
2008-06-19 06:31:00,0.7584,0.7584,0.7584,0.7584,119500000.0
2008-06-19 06:32:00,0.7584,0.7584,0.7584,0.7584,1000000.0
2008-06-19 06:33:00,0.7584,0.7584,0.75775,0.75775,45800000.0
2008-06-19 06:34:00,0.75775,0.7578,0.75775,0.7578,2000000.0
2008-06-19 06:35:00,0.75785,0.758,0.7578,0.758,7000000.0
2008-06-19 06:36:00,0.758,0.75815,0.75795,0.75815,36700000.0
2008-06-19 06:37:00,0.75781,0.75809,0.75777,0.75778,14600000.0
2008-06-19 06:38:00,0.75805,0.7583,0.75805,0.7583,19900000.0
2008-06-19 06:39:00,0.7583,0.7585,0.75825,0.75825,34300000.0
2008-06-19 06:40:00,0.75835,0.75835,0.75835,0.75835,1000000.0
2008-06-19 06:41:00,0.75835,0.7584,0.7583,0.7584,59000000.0
2008-06-19 06:42:00,0.7584,0.7584,0.7584,0.7584,15900000.0
2008-06-19 06:43:00,0.7584,0.7584,0.7583,0.7583,41200000.0
2008-06-19 06:44:00,0.7583,0.7584,0.7583,0.7584,108500000.0
2008-06-19 06:45:00,0.7584,0.7584,0.7583,0.7583,19800001.0
2008-06-19 06:46:00,0.7583,0.75855,0.7583,0.7585,177300000.0
2008-06-19 06:47:00,0.7585,0.7587,0.7585,0.7587,24800000.0
2008-06-19 06:48:00,0.7587,0.7587,0.7585,0.7586,22200000.0
2008-06-19 06:49:00,0.7586,0.7586,0.7585,0.7586,9700000.0
2008-06-19 06:50:00,0.7585,0.7585,0.75835,0.7585,13700000.0
2008-06-19 06:51:00,0.7585,0.7586,0.7585,0.7586,3500000.0
2008-06-19 06:52:00,0.7586,0.7586,0.7583,0.7586,7300000.0
2008-06-19 06:53:00,0.7586,0.7587,0.7585,0.7586,25800000.0
2008-06-19 06:54:00,0.7586,0.7586,0.7586,0.7586,1400000.0
2008-06-19 06:55:00,0.75855,0.7586,0.75855,0.7586,3000000.0
2008-06-19 06:56:00,0.7584,0.7585,0.7584,0.7585,43100000.0
2008-06-19 06:57:00,0.7585,0.7585,0.7585,0.7585,53800000.0
2008-06-19 06:58:00,0.7585,0.7585,0.7585,0.7585,42800000.0
2008-06-19 06:59:00,0.7585,0.7585,0.7585,0.7585,19100000.0
2008-06-19 07:00:00,0.7585,0.7585,0.7585,0.7585,42600000.0
2008-06-19 07:01:00,0.7585,0.7586,0.7585,0.7586,33700000.0
2008-06-19 07:02:00,0.7586,0.7587,0.7586,0.7586,3000000.0
2008-06-19 07:03:00,0.7586,0.7586,0.7585,0.7586,17100000.0
2008-06-19 07:04:00,0.7585,0.7585,0.7585,0.7585,6100000.0
2008-06-19 07:05:00,0.7585,0.7586,0.7585,0.7586,9000000.0
2008-06-19 07:06:00,0.7586,0.7586,0.7585,0.7585,17700000.0
2008-06-19 07:07:00,0.75835,0.7585,0.75835,0.7585,4000000.0
2008-06-19 07:08:00,0.75835,0.7585,0.75835,0.7585,17000000.0
2008-06-19 07:09:00,0.7585,0.7585,0.7585,0.7585,15600000.0
2008-06-19 07:10:00,0.7584,0.7586,0.7584,0.7585,31300000.0
2008-06-19 07:11:00,0.7585,0.7585,0.7585,0.7585,5900000.0
2008-06-19 07:12:00,0.7584,0.7584,0.75835,0.7584,3000000.0
2008-06-19 07:13:00,0.75835,0.7585,0.75835,0.7585,3000000.0
2008-06-19 07:14:00,0.75835,0.75861,0.75806,0.75811,52800000.0
2008-06-19 07:15:00,0.75835,0.75835,0.75835,0.75835,1000000.0
2008-06-19 07:16:00,0.7585,0.7585,0.75835,0.7585,3000000.0
2008-06-19 07:17:00,0.75835,0.75835,0.75835,0.75835,1000000.0
2008-06-19 07:18:00,0.7585,0.7585,0.7585,0.7585,1000000.0
2008-06-19 07:19:00,0.75835,0.7585,0.75835,0.7585,2000000.0
2008-06-19 07:20:00,0.7585,0.7585,0.7585,0.7585,6400000.0
2008-06-19 07:21:00,0.7585,0.7585,0.7585,0.7585,22700000.0
2008-06-19 07:22:00,0.7585,0.7586,0.7585,0.7586,4400000.0
2008-06-19 07:23:00,0.7585,0.7585,0.75845,0.7585,12400000.0
2008-06-19 07:24:00,0.7585,0.7586,0.7585,0.7586,18000000.0
2008-06-19 07:25:00,0.7586,0.7586,0.7586,0.7586,10700000.0
2008-06-19 07:26:00,0.7586,0.7588,0.7586,0.7588,7800000.0
2008-06-19 07:27:00,0.75875,0.75875,0.75865,0.75865,7000000.0
2008-06-19 07:28:00,0.7586,0.7587,0.7586,0.7587,10800000.0
2008-06-19 07:29:00,0.7587,0.7587,0.7587,0.7587,29200000.0
2008-06-19 07:30:00,0.7587,0.7588,0.7584,0.7585,219900000.0
2008-06-19 07:31:00,0.7585,0.7588,0.7585,0.7588,220000000.0
2008-06-19 07:32:00,0.7588,0.7588,0.7587,0.7587,142600000.0
2008-06-19 07:33:00,0.75865,0.75865,0.75865,0.75865,2000000.0
2008-06-19 07:34:00,0.7586,0.7587,0.7586,0.7587,42100000.0
2008-06-19 07:35:00,0.7587,0.7587,0.7587,0.7587,14600000.0
2008-06-19 07:36:00,0.7587,0.7587,0.7587,0.7587,30700000.0
2008-06-19 07:37:00,0.7587,0.7588,0.7587,0.7587,9500000.0
2008-06-19 07:38:00,0.7587,0.7588,0.7585,0.7585,119400002.0
2008-06-19 07:39:00,0.7585,0.7585,0.7584,0.7584,39100001.0
2008-06-19 07:40:00,0.7584,0.7584,0.7583,0.75835,93900000.0
2008-06-19 07:41:00,0.75835,0.7584,0.7583,0.7584,87800000.0
2008-06-19 07:42:00,0.7585,0.7585,0.7584,0.7585,114400000.0
2008-06-19 07:43:00,0.7585,0.7585,0.7583,0.7583,29900000.0
2008-06-19 07:44:00,0.7583,0.75835,0.7581,0.7581,117300000.0
2008-06-19 07:45:00,0.7582,0.7583,0.7579,0.7581,101600000.0
2008-06-19 07:46:00,0.7581,0.7582,0.7581,0.7582,108000000.0
2008-06-19 07:47:00,0.7582,0.7582,0.758,0.7582,149000000.0
2008-06-19 07:48:00,0.7582,0.7582,0.7579,0.7579,31400000.0
2008-06-19 07:49:00,0.758,0.7581,0.7579,0.7579,82100000.0
2008-06-19 07:50:00,0.7579,0.7579,0.7579,0.7579,16000000.0
2008-06-19 07:51:00,0.7579,0.758,0.7579,0.758,72000000.0
2008-06-19 07:52:00,0.758,0.7581,0.7579,0.7579,147000000.0
2008-06-19 07:53:00,0.7579,0.758,0.7578,0.7579,126100001.0
2008-06-19 07:54:00,0.7579,0.758,0.7579,0.7579,92000000.0
2008-06-19 07:55:00,0.7579,0.758,0.7579,0.7579,30900000.0
2008-06-19 07:56:00,0.7579,0.7579,0.7574,0.7579,173499999.0
2008-06-19 07:57:00,0.7578,0.7581,0.7577,0.758,297100000.0
2008-06-19 07:58:00,0.75805,0.7581,0.7579,0.7579,167700000.0
2008-06-19 07:59:00,0.7579,0.7579,0.7578,0.7579,14000000.0
2008-06-19 08:00:00,0.7579,0.7581,0.7578,0.7581,57700001.0
2008-06-19 08:01:00,0.7582,0.7583,0.7581,0.7583,52500001.0
2008-06-19 08:02:00,0.7583,0.7583,0.7581,0.7581,30200000.0
2008-06-19 08:03:00,0.7581,0.7582,0.7581,0.7581,25700000.0
2008-06-19 08:04:00,0.75795,0.7581,0.7579,0.7581,138800001.0
2008-06-19 08:05:00,0.7581,0.7582,0.7581,0.7582,27000000.0
2008-06-19 08:06:00,0.7582,0.7583,0.75815,0.7582,6500000.0
2008-06-19 08:07:00,0.7582,0.7584,0.7582,0.7583,71800000.0
2008-06-19 08:08:00,0.7583,0.7584,0.7583,0.7583,155600000.0
2008-06-19 08:09:00,0.7583,0.7583,0.7582,0.7582,83400000.0
2008-06-19 08:10:00,0.7582,0.7582,0.7582,0.7582,37700000.0
2008-06-19 08:11:00,0.7582,0.7583,0.7582,0.7583,6000000.0
2008-06-19 08:12:00,0.75815,0.75815,0.75815,0.75815,3600000.0
2008-06-19 08:13:00,0.75815,0.7583,0.758,0.7581,222399999.0
2008-06-19 08:14:00,0.7581,0.7582,0.7581,0.7581,25500000.0
2008-06-19 08:15:00,0.7581,0.7581,0.7579,0.758,151200000.0
2008-06-19 08:16:00,0.758,0.7582,0.758,0.7582,65800000.0
2008-06-19 08:17:00,0.7582,0.7582,0.758,0.758,43200000.0
2008-06-19 08:18:00,0.758,0.758,0.75725,0.7577,188400000.0
2008-06-19 08:19:00,0.7577,0.7578,0.7577,0.7578,126200000.0
2008-06-19 08:20:00,0.7578,0.758,0.7578,0.7579,62800000.0
2008-06-19 08:21:00,0.7579,0.758,0.7579,0.758,73200000.0
2008-06-19 08:22:00,0.758,0.7581,0.758,0.758,9600000.0
2008-06-19 08:23:00,0.758,0.758,0.7575,0.7579,41700000.0
2008-06-19 08:24:00,0.7579,0.7579,0.7574,0.7575,147200000.0
2008-06-19 08:25:00,0.7575,0.75765,0.7574,0.75765,176500000.0
2008-06-19 08:26:00,0.7576,0.7577,0.7576,0.75765,4000000.0
2008-06-19 08:27:00,0.75795,0.758,0.7573,0.7574,102500001.0
2008-06-19 08:28:00,0.7572,0.75725,0.7572,0.75725,17900000.0
2008-06-19 08:29:00,0.7572,0.7574,0.7572,0.7572,90000000.0
2008-06-19 08:30:00,0.7572,0.7574,0.7572,0.7573,103000000.0
2008-06-19 08:31:00,0.7573,0.7573,0.7573,0.7573,9000000.0
2008-06-19 08:32:00,0.7573,0.7575,0.7573,0.7575,85500000.0
2008-06-19 08:33:00,0.75755,0.7576,0.75755,0.7576,28400000.0
2008-06-19 08:34:00,0.75765,0.75765,0.7576,0.7576,31900000.0
2008-06-19 08:35:00,0.7576,0.7576,0.7576,0.7576,39400000.0
2008-06-19 08:36:00,0.7576,0.7577,0.7576,0.7576,13900000.0
2008-06-19 08:37:00,0.7576,0.7578,0.7576,0.7578,59100000.0
2008-06-19 08:38:00,0.7578,0.7579,0.7577,0.7578,149900000.0
2008-06-19 08:39:00,0.7578,0.758,0.7578,0.75795,77900000.0
2008-06-19 08:40:00,0.7581,0.7581,0.758,0.758,4000000.0
2008-06-19 08:41:00,0.7579,0.7579,0.7577,0.75775,92800000.0
2008-06-19 08:42:00,0.7577,0.7578,0.7577,0.7577,62100000.0
2008-06-19 08:43:00,0.7577,0.7578,0.7577,0.7578,73900000.0
2008-06-19 08:44:00,0.7578,0.7579,0.7578,0.7578,55900000.0
2008-06-19 08:45:00,0.7578,0.7581,0.7578,0.7581,152600000.0
2008-06-19 08:46:00,0.7581,0.7584,0.7581,0.7582,65400000.0
2008-06-19 08:47:00,0.7582,0.7583,0.7582,0.7583,12500000.0
2008-06-19 08:48:00,0.7583,0.7583,0.7581,0.7581,112800000.0
2008-06-19 08:49:00,0.7581,0.7581,0.75775,0.75795,43600000.0
2008-06-19 08:50:00,0.75795,0.7581,0.75795,0.7581,17800000.0
2008-06-19 08:51:00,0.7581,0.7581,0.7579,0.758,157500000.0
2008-06-19 08:52:00,0.758,0.7581,0.7577,0.75795,99900000.0
2008-06-19 08:53:00,0.75805,0.7581,0.7578,0.7579,88000000.0
2008-06-19 08:54:00,0.7579,0.758,0.7578,0.75785,258800000.0
2008-06-19 08:55:00,0.75785,0.75785,0.7578,0.7578,23500000.0
2008-06-19 08:56:00,0.75785,0.758,0.7578,0.758,161400000.0
2008-06-19 08:57:00,0.758,0.758,0.7574,0.7574,166900001.0
2008-06-19 08:58:00,0.7574,0.7574,0.7571,0.7573,162900000.0
2008-06-19 08:59:00,0.7573,0.7576,0.7573,0.7575,187100000.0
2008-06-19 09:00:00,0.7575,0.7576,0.7575,0.7576,45900000.0
2008-06-19 09:01:00,0.7576,0.7577,0.7575,0.7575,38100000.0
2008-06-19 09:02:00,0.7576,0.7577,0.7576,0.7577,39700000.0
2008-06-19 09:03:00,0.7577,0.7578,0.7576,0.7578,35600000.0
2008-06-19 09:04:00,0.7578,0.7578,0.7578,0.7578,4000000.0
2008-06-19 09:05:00,0.7578,0.7579,0.7578,0.7579,8500000.0
2008-06-19 09:06:00,0.7579,0.7579,0.7578,0.7578,4000000.0
2008-06-19 09:07:00,0.7578,0.75785,0.7577,0.7577,90800000.0
2008-06-19 09:08:00,0.75775,0.7578,0.7577,0.7578,78700000.0
2008-06-19 09:09:00,0.7578,0.7578,0.7577,0.7578,46000000.0
2008-06-19 09:10:00,0.7578,0.7579,0.7578,0.7578,13000000.0
2008-06-19 09:11:00,0.7578,0.7579,0.75765,0.7578,15700000.0
2008-06-19 09:12:00,0.7578,0.7578,0.7578,0.7578,121500000.0
2008-06-19 09:13:00,0.7578,0.758,0.7578,0.75785,50100000.0
2008-06-19 09:14:00,0.75785,0.75795,0.75785,0.7579,8800000.0
2008-06-19 09:15:00,0.7579,0.7579,0.75775,0.75775,84700000.0
2008-06-19 09:16:00,0.75775,0.75775,0.7576,0.7577,8500000.0
2008-06-19 09:17:00,0.75775,0.75775,0.75775,0.75775,1000000.0
2008-06-19 09:18:00,0.75775,0.75775,0.7577,0.75775,13600000.0
2008-06-19 09:19:00,0.7577,0.75775,0.7577,0.75775,9300000.0
2008-06-19 09:20:00,0.75775,0.75775,0.7577,0.7577,62900000.0
2008-06-19 09:21:00,0.7577,0.7577,0.7577,0.7577,27800000.0
2008-06-19 09:22:00,0.7576,0.75765,0.7574,0.7574,150700000.0
2008-06-19 09:23:00,0.7574,0.7575,0.7574,0.7574,341800001.0
2008-06-19 09:24:00,0.7574,0.7575,0.7574,0.7575,35300000.0
2008-06-19 09:25:00,0.7575,0.758,0.7575,0.758,35300000.0
2008-06-19 09:26:00,0.7578,0.75785,0.7578,0.75785,21000000.0
2008-06-19 09:27:00,0.7578,0.7578,0.7578,0.7578,16900000.0
2008-06-19 09:28:00,0.75765,0.75765,0.75765,0.75765,1000000.0
2008-06-19 09:29:00,0.7578,0.7578,0.7577,0.7577,14900000.0
2008-06-19 09:30:00,0.7577,0.7578,0.75765,0.7577,80100000.0
2008-06-19 09:31:00,0.7577,0.75775,0.7577,0.7577,60300000.0
2008-06-19 09:32:00,0.7577,0.7577,0.7576,0.7576,165500000.0
2008-06-19 09:33:00,0.7576,0.75795,0.75755,0.7579,102300000.0
2008-06-19 09:34:00,0.75795,0.75795,0.7576,0.7576,128399999.0
2008-06-19 09:35:00,0.7576,0.7578,0.7576,0.75775,133500000.0
2008-06-19 09:36:00,0.7577,0.7578,0.7577,0.7578,80700000.0
2008-06-19 09:37:00,0.7578,0.7581,0.7578,0.758,173500000.0
2008-06-19 09:38:00,0.758,0.758,0.7578,0.7578,76900000.0
2008-06-19 09:39:00,0.7578,0.7578,0.7577,0.7577,104700000.0
2008-06-19 09:40:00,0.7577,0.7578,0.7577,0.7577,114900000.0
2008-06-19 09:41:00,0.7577,0.7578,0.7577,0.7577,94500000.0
2008-06-19 09:42:00,0.7577,0.7577,0.7577,0.7577,29400000.0
2008-06-19 09:43:00,0.7577,0.7577,0.7577,0.7577,32000000.0
2008-06-19 09:44:00,0.7577,0.75795,0.7577,0.75795,62000000.0
2008-06-19 09:45:00,0.7579,0.7579,0.7578,0.75785,29900000.0
2008-06-19 09:46:00,0.75805,0.75805,0.7577,0.7577,29900000.0
2008-06-19 09:47:00,0.7577,0.7578,0.7577,0.7577,70400000.0
2008-06-19 09:48:00,0.7577,0.75775,0.7577,0.7577,72000000.0
2008-06-19 09:49:00,0.7576,0.7576,0.75755,0.75755,2000000.0
2008-06-19 09:50:00,0.7576,0.7576,0.75755,0.75755,17000000.0
2008-06-19 09:51:00,0.7575,0.7575,0.7572,0.7573,28200000.0
2008-06-19 09:52:00,0.7573,0.7573,0.7572,0.7572,17700000.0
2008-06-19 09:53:00,0.7572,0.7574,0.7572,0.7573,166100000.0
2008-06-19 09:54:00,0.7573,0.7573,0.7572,0.7572,33700000.0
2008-06-19 09:55:00,0.75725,0.7573,0.7572,0.7573,41800000.0
2008-06-19 09:56:00,0.7573,0.7573,0.7572,0.7572,104800000.0
2008-06-19 09:57:00,0.7572,0.7573,0.7572,0.7572,9400000.0
2008-06-19 09:58:00,0.7572,0.7574,0.7572,0.7574,210000000.0
2008-06-19 09:59:00,0.7574,0.7576,0.7574,0.75745,86100000.0
2008-06-19 10:00:00,0.7575,0.75765,0.75745,0.75765,120900000.0
2008-06-19 10:01:00,0.75765,0.75765,0.7575,0.7576,117900000.0
2008-06-19 10:02:00,0.75765,0.75765,0.7576,0.7576,43700000.0
2008-06-19 10:03:00,0.75765,0.7577,0.75765,0.75765,8000000.0
2008-06-19 10:04:00,0.7575,0.7575,0.7575,0.7575,10600000.0
2008-06-19 10:05:00,0.7577,0.7577,0.7575,0.7575,19200000.0
2008-06-19 10:06:00,0.7575,0.7576,0.7575,0.7576,83900000.0
2008-06-19 10:07:00,0.7576,0.7578,0.7576,0.75775,66600000.0
2008-06-19 10:08:00,0.7577,0.7577,0.7575,0.75755,147800000.0
2008-06-19 10:09:00,0.75755,0.75757,0.75708,0.75743,36500000.0
2008-06-19 10:10:00,0.75745,0.7576,0.75745,0.7575,31500000.0
2008-06-19 10:11:00,0.7575,0.75755,0.7573,0.7575,285200000.0
2008-06-19 10:12:00,0.7575,0.7578,0.7575,0.75765,69100000.0
2008-06-19 10:13:00,0.7576,0.75765,0.7575,0.7576,113300000.0
2008-06-19 10:14:00,0.7576,0.7578,0.7576,0.7578,155500000.0
2008-06-19 10:15:00,0.75795,0.7582,0.7578,0.75795,95600000.0
2008-06-19 10:16:00,0.7579,0.758,0.7578,0.7579,56000000.0
2008-06-19 10:17:00,0.7579,0.758,0.7578,0.7578,199700000.0
2008-06-19 10:18:00,0.7578,0.7579,0.7578,0.7578,104800000.0
2008-06-19 10:19:00,0.7578,0.7578,0.7578,0.7578,13000000.0
2008-06-19 10:20:00,0.75795,0.758,0.7578,0.758,57500000.0
2008-06-19 10:21:00,0.758,0.75805,0.75795,0.758,34500000.0
2008-06-19 10:22:00,0.75805,0.75805,0.75805,0.75805,2000000.0
2008-06-19 10:23:00,0.75805,0.7582,0.75805,0.75805,156500000.0
2008-06-19 10:24:00,0.7582,0.7583,0.7582,0.7583,30400000.0
2008-06-19 10:25:00,0.7583,0.7583,0.7581,0.7581,31300000.0
2008-06-19 10:26:00,0.7581,0.75815,0.7581,0.75815,42300000.0
2008-06-19 10:27:00,0.7581,0.7581,0.7581,0.7581,1000000.0
2008-06-19 10:28:00,0.7581,0.7581,0.7578,0.758,38300000.0
2008-06-19 10:29:00,0.75805,0.75805,0.75805,0.75805,3000000.0
2008-06-19 10:30:00,0.758,0.758,0.7579,0.7579,28300000.0
2008-06-19 10:31:00,0.7579,0.7579,0.75705,0.7572,104900000.0
2008-06-19 10:32:00,0.7572,0.7576,0.7571,0.7576,82800000.0
2008-06-19 10:33:00,0.7576,0.75785,0.7574,0.7578,130900000.0
2008-06-19 10:34:00,0.75785,0.75785,0.7574,0.75765,59300000.0
2008-06-19 10:35:00,0.7576,0.7578,0.7573,0.7575,258100000.0
2008-06-19 10:36:00,0.7575,0.7576,0.7573,0.7576,166600000.0
2008-06-19 10:37:00,0.7576,0.7576,0.7575,0.7575,179300000.0
2008-06-19 10:38:00,0.7575,0.7575,0.7572,0.7573,255000000.0
2008-06-19 10:39:00,0.7573,0.7573,0.7569,0.7571,506500003.0
2008-06-19 10:40:00,0.75705,0.7571,0.757,0.75705,46800000.0
2008-06-19 10:41:00,0.75705,0.7575,0.75705,0.7574,168000000.0
2008-06-19 10:42:00,0.7574,0.7575,0.7574,0.7575,152300001.0
2008-06-19 10:43:00,0.7575,0.7579,0.7575,0.7579,237700000.0
2008-06-19 10:44:00,0.7579,0.7579,0.7577,0.7577,15900000.0
2008-06-19 10:45:00,0.7577,0.7577,0.7575,0.7576,93300000.0
2008-06-19 10:46:00,0.7576,0.7577,0.7575,0.7576,168800000.0
2008-06-19 10:47:00,0.7576,0.7576,0.7576,0.7576,54500000.0
2008-06-19 10:48:00,0.7576,0.7577,0.7576,0.7576,117300000.0
2008-06-19 10:49:00,0.7576,0.7577,0.7576,0.7577,33800000.0
2008-06-19 10:50:00,0.7577,0.7577,0.7575,0.7576,158000000.0
2008-06-19 10:51:00,0.7576,0.7576,0.7575,0.7576,53500000.0
2008-06-19 10:52:00,0.7576,0.7577,0.7576,0.7577,23500000.0
2008-06-19 10:53:00,0.7577,0.7577,0.7575,0.7577,28900000.0
2008-06-19 10:54:00,0.7577,0.7577,0.7576,0.7577,41000000.0
2008-06-19 10:55:00,0.7577,0.7579,0.7577,0.7577,70300000.0
2008-06-19 10:56:00,0.75747,0.75771,0.75731,0.75753,31800000.0
2008-06-19 10:57:00,0.75765,0.758,0.75765,0.7577,46000000.0
2008-06-19 10:58:00,0.7577,0.7577,0.7577,0.7577,7900000.0
2008-06-19 10:59:00,0.7577,0.7577,0.7575,0.7576,306500000.0
2008-06-19 11:00:00,0.7576,0.7576,0.7574,0.7575,205800000.0
2008-06-19 11:01:00,0.7575,0.7576,0.7575,0.7575,135200000.0
2008-06-19 11:02:00,0.7575,0.7575,0.75705,0.7574,59300000.0
2008-06-19 11:03:00,0.7573,0.7573,0.757,0.757,197900000.0
2008-06-19 11:04:00,0.7571,0.7571,0.7571,0.7571,1000000.0
2008-06-19 11:05:00,0.757,0.757,0.757,0.757,58900000.0
2008-06-19 11:06:00,0.757,0.7571,0.7568,0.7569,151300000.0
2008-06-19 11:07:00,0.7569,0.757,0.7568,0.7569,51300000.0
2008-06-19 11:08:00,0.7569,0.7571,0.7569,0.7569,72200000.0
2008-06-19 11:09:00,0.7569,0.7569,0.7569,0.7569,8200000.0
2008-06-19 11:10:00,0.7569,0.7569,0.7567,0.7569,149800000.0
2008-06-19 11:11:00,0.7568,0.757,0.7568,0.757,129600000.0
2008-06-19 11:12:00,0.757,0.757,0.7569,0.757,185000000.0
2008-06-19 11:13:00,0.757,0.7571,0.757,0.7571,43300000.0
2008-06-19 11:14:00,0.7571,0.7572,0.7571,0.7572,170800000.0
2008-06-19 11:15:00,0.7572,0.7572,0.7571,0.7571,52800000.0
2008-06-19 11:16:00,0.7571,0.7571,0.7571,0.7571,46200000.0
2008-06-19 11:17:00,0.7571,0.7573,0.7571,0.7572,115800000.0
2008-06-19 11:18:00,0.7572,0.7573,0.757,0.7572,140800000.0
2008-06-19 11:19:00,0.7572,0.7572,0.7571,0.7572,137000000.0
2008-06-19 11:20:00,0.7572,0.7573,0.7571,0.7573,94100000.0
2008-06-19 11:21:00,0.7573,0.7573,0.7572,0.7573,166000000.0
2008-06-19 11:22:00,0.7573,0.7573,0.7573,0.7573,165600000.0
2008-06-19 11:23:00,0.7573,0.7575,0.7573,0.7574,243200000.0
2008-06-19 11:24:00,0.7574,0.7575,0.7573,0.7573,101199999.0
2008-06-19 11:25:00,0.7573,0.7573,0.7571,0.7572,88500000.0
2008-06-19 11:26:00,0.7572,0.7572,0.7572,0.7572,59000000.0
2008-06-19 11:27:00,0.7572,0.7572,0.7572,0.7572,127700000.0
2008-06-19 11:28:00,0.7572,0.7572,0.7572,0.7572,11800000.0
2008-06-19 11:29:00,0.7572,0.7572,0.7571,0.7571,103800000.0
2008-06-19 11:30:00,0.7571,0.7571,0.757,0.757,40100000.0
2008-06-19 11:31:00,0.7571,0.7571,0.7571,0.7571,3000000.0
2008-06-19 11:32:00,0.7571,0.7571,0.757,0.757,79500000.0
2008-06-19 11:33:00,0.757,0.7571,0.757,0.757,37600000.0
2008-06-19 11:34:00,0.757,0.7571,0.757,0.7571,24000000.0
2008-06-19 11:35:00,0.7571,0.7571,0.757,0.757,24500000.0
2008-06-19 11:36:00,0.757,0.7571,0.757,0.7571,75700000.0
2008-06-19 11:37:00,0.757,0.7571,0.757,0.7571,77200000.0
2008-06-19 11:38:00,0.7571,0.7572,0.7571,0.7572,25800000.0
2008-06-19 11:39:00,0.7572,0.7572,0.7572,0.7572,25000000.0
2008-06-19 11:40:00,0.7572,0.7572,0.7571,0.7571,3000000.0
2008-06-19 11:41:00,0.75715,0.7573,0.7571,0.7571,72800000.0
2008-06-19 11:42:00,0.7571,0.7571,0.7571,0.7571,5800000.0
2008-06-19 11:43:00,0.7571,0.7571,0.7569,0.75705,23800000.0
2008-06-19 11:44:00,0.75705,0.75705,0.757,0.757,67200000.0
2008-06-19 11:45:00,0.757,0.7571,0.757,0.7571,104500000.0
2008-06-19 11:46:00,0.7571,0.7571,0.7571,0.7571,34000000.0
2008-06-19 11:47:00,0.7571,0.7571,0.7571,0.7571,30900000.0
2008-06-19 11:48:00,0.7571,0.7571,0.757,0.7571,63100000.0
2008-06-19 11:49:00,0.7571,0.7571,0.7571,0.7571,26700000.0
2008-06-19 11:50:00,0.7571,0.7573,0.7571,0.7572,63100000.0
2008-06-19 11:51:00,0.7572,0.7572,0.7572,0.7572,1000000.0
2008-06-19 11:52:00,0.75715,0.75715,0.75715,0.75715,1000000.0
2008-06-19 11:53:00,0.75715,0.7572,0.7571,0.7572,58200000.0
2008-06-19 11:54:00,0.7572,0.7572,0.7572,0.7572,8600000.0
2008-06-19 11:55:00,0.7572,0.7575,0.7572,0.7575,18000000.0
2008-06-19 11:56:00,0.7572,0.7573,0.7571,0.7571,164700000.0
2008-06-19 11:57:00,0.75715,0.7573,0.75715,0.7573,17200000.0
2008-06-19 11:58:00,0.7573,0.7573,0.75715,0.7573,8200000.0
2008-06-19 11:59:00,0.7573,0.75765,0.7573,0.75765,36000000.0
2008-06-19 12:00:00,0.75765,0.75765,0.7574,0.7574,18600000.0
2008-06-19 12:01:00,0.7578,0.7579,0.7578,0.7579,11900000.0
2008-06-19 12:02:00,0.7579,0.7579,0.7579,0.7579,5600000.0
2008-06-19 12:03:00,0.7579,0.7579,0.7578,0.7578,88100000.0
2008-06-19 12:04:00,0.7578,0.75785,0.7578,0.75785,23200000.0
2008-06-19 12:05:00,0.75785,0.75785,0.7578,0.75785,94100000.0
2008-06-19 12:06:00,0.75785,0.7579,0.7578,0.75785,222000000.0
2008-06-19 12:07:00,0.75785,0.7582,0.75785,0.7579,253400000.0
2008-06-19 12:08:00,0.7579,0.7579,0.7579,0.7579,102700000.0
2008-06-19 12:09:00,0.7579,0.7581,0.7579,0.7579,59000000.0
2008-06-19 12:10:00,0.7579,0.7579,0.7579,0.7579,14500000.0
2008-06-19 12:11:00,0.7579,0.7579,0.7579,0.7579,61300000.0
2008-06-19 12:12:00,0.7579,0.7579,0.7579,0.7579,173900000.0
2008-06-19 12:13:00,0.7579,0.7579,0.7578,0.7578,24200000.0
2008-06-19 12:14:00,0.7578,0.7578,0.7578,0.7578,44700000.0
2008-06-19 12:15:00,0.7578,0.7578,0.7578,0.7578,52400000.0
2008-06-19 12:16:00,0.7578,0.7578,0.7578,0.7578,17500000.0
2008-06-19 12:17:00,0.7578,0.7578,0.7578,0.7578,6400000.0
2008-06-19 12:18:00,0.7578,0.7578,0.7578,0.7578,6700000.0
2008-06-19 12:19:00,0.7579,0.7579,0.7578,0.7578,68900000.0
2008-06-19 12:20:00,0.7578,0.7578,0.7578,0.7578,73500000.0
2008-06-19 12:21:00,0.7578,0.7578,0.7578,0.7578,107800000.0
2008-06-19 12:22:00,0.7578,0.7578,0.7578,0.7578,39000000.0
2008-06-19 12:23:00,0.7578,0.7578,0.7574,0.7576,147500000.0
2008-06-19 12:24:00,0.7576,0.7576,0.7573,0.7574,146700000.0
2008-06-19 12:25:00,0.7574,0.7576,0.7574,0.7574,76700000.0
2008-06-19 12:26:00,0.7574,0.7575,0.7574,0.7575,20500000.0
2008-06-19 12:27:00,0.7575,0.7576,0.7575,0.75755,22600000.0
2008-06-19 12:28:00,0.7575,0.7577,0.7575,0.7576,33600000.0
2008-06-19 12:29:00,0.7576,0.7576,0.7575,0.7575,12200000.0
2008-06-19 12:30:00,0.7575,0.7575,0.7574,0.7575,54700000.0
2008-06-19 12:31:00,0.7575,0.7575,0.7574,0.7574,53500000.0
2008-06-19 12:32:00,0.7574,0.7574,0.7574,0.7574,30500000.0
2008-06-19 12:33:00,0.7574,0.7574,0.75735,0.7574,9400000.0
2008-06-19 12:34:00,0.75735,0.7574,0.75735,0.7574,86200000.0
2008-06-19 12:35:00,0.7574,0.7575,0.7574,0.7575,129000000.0
2008-06-19 12:36:00,0.7574,0.7575,0.7574,0.7575,50200000.0
2008-06-19 12:37:00,0.7574,0.7577,0.7574,0.7576,43100000.0
2008-06-19 12:38:00,0.75755,0.7576,0.7575,0.7576,43100000.0
2008-06-19 12:39:00,0.7576,0.7576,0.7575,0.7575,28400000.0
2008-06-19 12:40:00,0.7575,0.7575,0.75745,0.75745,16100000.0
2008-06-19 12:41:00,0.7575,0.7575,0.7575,0.7575,1000000.0
2008-06-19 12:42:00,0.7575,0.75775,0.7575,0.7577,54000000.0
2008-06-19 12:43:00,0.75765,0.75765,0.75765,0.75765,1000000.0
2008-06-19 12:44:00,0.75765,0.7578,0.75765,0.75775,35200000.0
2008-06-19 12:45:00,0.75775,0.75775,0.7577,0.75775,11100000.0
2008-06-19 12:46:00,0.7576,0.75775,0.7576,0.7577,10400000.0
2008-06-19 12:47:00,0.7577,0.75795,0.7577,0.75795,79200000.0
2008-06-19 12:48:00,0.75795,0.75795,0.7577,0.7577,58900000.0
2008-06-19 12:49:00,0.7577,0.75775,0.7577,0.7577,42100000.0
2008-06-19 12:50:00,0.75775,0.7578,0.7577,0.7578,28500000.0
2008-06-19 12:51:00,0.7578,0.75805,0.7577,0.758,161600000.0
2008-06-19 12:52:00,0.75805,0.7584,0.75795,0.7583,75900000.0
2008-06-19 12:53:00,0.7583,0.7584,0.7583,0.7584,60400000.0
2008-06-19 12:54:00,0.75835,0.7586,0.75835,0.7586,90300000.0
2008-06-19 12:55:00,0.7585,0.7588,0.7584,0.7584,42500000.0
2008-06-19 12:56:00,0.7585,0.7586,0.7585,0.7585,39000000.0
2008-06-19 12:57:00,0.75855,0.75855,0.7585,0.7585,22000000.0
2008-06-19 12:58:00,0.7585,0.7585,0.7585,0.7585,28400000.0
2008-06-19 12:59:00,0.7585,0.7585,0.7585,0.7585,7600000.0
2008-06-19 13:00:00,0.75845,0.7587,0.75845,0.7587,2000000.0
2008-06-19 13:01:00,0.7585,0.7586,0.7585,0.7586,33100000.0
2008-06-19 13:02:00,0.7586,0.7587,0.7586,0.7587,94000000.0
2008-06-19 13:03:00,0.7587,0.7587,0.75845,0.7585,106100000.0
2008-06-19 13:04:00,0.7585,0.7585,0.7584,0.7584,36200000.0
2008-06-19 13:05:00,0.7584,0.7584,0.7583,0.7584,39100000.0
2008-06-19 13:06:00,0.7584,0.7585,0.7583,0.7585,98700000.0
2008-06-19 13:07:00,0.7585,0.7585,0.75845,0.7585,68700000.0
2008-06-19 13:08:00,0.7585,0.7586,0.75845,0.7586,14800000.0
2008-06-19 13:09:00,0.7586,0.75865,0.75845,0.75855,124999998.0
2008-06-19 13:10:00,0.75855,0.759,0.7585,0.75875,206400001.0
2008-06-19 13:11:00,0.75865,0.75875,0.7585,0.7585,61200000.0
2008-06-19 13:12:00,0.75855,0.7586,0.7585,0.7585,19300000.0
2008-06-19 13:13:00,0.7585,0.7585,0.75845,0.7585,10600000.0
2008-06-19 13:14:00,0.7584,0.7585,0.7584,0.7584,25300000.0
2008-06-19 13:15:00,0.7584,0.7585,0.7584,0.7585,51700000.0
2008-06-19 13:16:00,0.7585,0.7585,0.7584,0.7585,119000000.0
2008-06-19 13:17:00,0.7585,0.7585,0.7585,0.7585,1000000.0
2008-06-19 13:18:00,0.7584,0.7586,0.7579,0.758,130100000.0
2008-06-19 13:19:00,0.758,0.7586,0.75775,0.75855,211900000.0
2008-06-19 13:20:00,0.75855,0.7586,0.7585,0.7585,152900000.0
2008-06-19 13:21:00,0.7585,0.7586,0.7581,0.7584,63100000.0
2008-06-19 13:22:00,0.7584,0.7585,0.7584,0.75845,51200000.0
2008-06-19 13:23:00,0.7586,0.7587,0.75845,0.7587,25700000.0
2008-06-19 13:24:00,0.7587,0.7587,0.7586,0.7586,7400000.0
2008-06-19 13:25:00,0.7586,0.7589,0.7586,0.7588,105700000.0
2008-06-19 13:26:00,0.7588,0.7588,0.75825,0.7583,178900000.0
2008-06-19 13:27:00,0.75825,0.7585,0.75825,0.75845,8000000.0
2008-06-19 13:28:00,0.75834,0.75844,0.7582,0.75826,70700000.0
2008-06-19 13:29:00,0.75835,0.7585,0.75835,0.7585,3000000.0
2008-06-19 13:30:00,0.7585,0.7585,0.75845,0.7585,23700000.0
2008-06-19 13:31:00,0.7585,0.7585,0.75845,0.75845,17500000.0
2008-06-19 13:32:00,0.7584,0.75845,0.7584,0.75845,20400000.0
2008-06-19 13:33:00,0.75845,0.75845,0.7584,0.7584,16900000.0
2008-06-19 13:34:00,0.7584,0.7585,0.7584,0.7585,11700000.0
2008-06-19 13:35:00,0.7585,0.7586,0.7584,0.7586,71700000.0
2008-06-19 13:36:00,0.7586,0.7586,0.7583,0.7583,236800000.0
2008-06-19 13:37:00,0.7583,0.7585,0.7583,0.7585,19600000.0
2008-06-19 13:38:00,0.7585,0.7585,0.7583,0.7583,51800000.0
2008-06-19 13:39:00,0.7583,0.7583,0.7583,0.7583,11000000.0
2008-06-19 13:40:00,0.7583,0.7584,0.7583,0.7584,21600000.0
2008-06-19 13:41:00,0.7584,0.7584,0.7584,0.7584,6800000.0
2008-06-19 13:42:00,0.7584,0.7584,0.7584,0.7584,32700000.0
2008-06-19 13:43:00,0.7584,0.7584,0.7583,0.7583,57100000.0
2008-06-19 13:44:00,0.7583,0.7584,0.7583,0.7584,144700000.0
2008-06-19 13:45:00,0.7584,0.7587,0.7584,0.7587,192300000.0
2008-06-19 13:46:00,0.7587,0.7591,0.7587,0.7591,120600000.0
2008-06-19 13:47:00,0.7591,0.7591,0.75875,0.7588,49300000.0
2008-06-19 13:48:00,0.7588,0.7588,0.7585,0.7585,61700000.0
2008-06-19 13:49:00,0.75855,0.7586,0.7584,0.7585,92900000.0
2008-06-19 13:50:00,0.7585,0.7586,0.7585,0.7586,75900000.0
2008-06-19 13:51:00,0.7586,0.7586,0.7585,0.7585,41600000.0
2008-06-19 13:52:00,0.7585,0.7586,0.7583,0.7583,205800000.0
2008-06-19 13:53:00,0.7583,0.7584,0.758,0.758,244100000.0
2008-06-19 13:54:00,0.758,0.758,0.7579,0.758,62500000.0
2008-06-19 13:55:00,0.758,0.758,0.758,0.758,12200000.0
2008-06-19 13:56:00,0.75795,0.75795,0.75795,0.75795,2000000.0
2008-06-19 13:57:00,0.75795,0.758,0.75795,0.758,4900000.0
2008-06-19 13:58:00,0.758,0.758,0.7579,0.758,113000000.0
2008-06-19 13:59:00,0.75805,0.7581,0.7577,0.7581,191800000.0
2008-06-19 14:00:00,0.75795,0.7581,0.75775,0.7578,111500000.0
2008-06-19 14:01:00,0.75785,0.75785,0.75765,0.75765,75100000.0
2008-06-19 14:02:00,0.7576,0.7576,0.7572,0.7572,241700000.0
2008-06-19 14:03:00,0.7572,0.7573,0.7572,0.7573,30100000.0
2008-06-19 14:04:00,0.7573,0.75755,0.75705,0.7573,206300000.0
2008-06-19 14:05:00,0.7572,0.75725,0.7571,0.7572,169400001.0
2008-06-19 14:06:00,0.7572,0.7574,0.7572,0.7574,198600000.0
2008-06-19 14:07:00,0.7574,0.7574,0.7573,0.7573,122000000.0
2008-06-19 14:08:00,0.7573,0.7574,0.7572,0.7574,388199998.0
2008-06-19 14:09:00,0.7575,0.75775,0.7573,0.7577,147300000.0
2008-06-19 14:10:00,0.7575,0.7576,0.7575,0.7575,90100000.0
2008-06-19 14:11:00,0.7575,0.7575,0.7575,0.7575,62600000.0
2008-06-19 14:12:00,0.7575,0.7575,0.7574,0.7575,75500000.0
2008-06-19 14:13:00,0.7575,0.7575,0.7575,0.7575,10600000.0
2008-06-19 14:14:00,0.7575,0.7575,0.7575,0.7575,38200000.0
2008-06-19 14:15:00,0.7576,0.7576,0.7575,0.7576,63900000.0
2008-06-19 14:16:00,0.7576,0.7578,0.7576,0.7577,175100000.0
2008-06-19 14:17:00,0.7577,0.75845,0.7577,0.7583,337300000.0
2008-06-19 14:18:00,0.7582,0.7582,0.75785,0.758,166000000.0
2008-06-19 14:19:00,0.758,0.7581,0.758,0.7581,73000000.0
2008-06-19 14:20:00,0.7581,0.7582,0.75805,0.7582,141500000.0
2008-06-19 14:21:00,0.7582,0.7587,0.7581,0.75865,284900000.0
2008-06-19 14:22:00,0.7586,0.75875,0.7585,0.7587,206000000.0
2008-06-19 14:23:00,0.7587,0.7589,0.7586,0.75865,267700000.0
2008-06-19 14:24:00,0.7588,0.75905,0.7586,0.7588,251900000.0
2008-06-19 14:25:00,0.7588,0.75895,0.7588,0.7589,197400000.0
2008-06-19 14:26:00,0.75885,0.75895,0.7588,0.75885,100100000.0
2008-06-19 14:27:00,0.7589,0.7589,0.7588,0.7589,57700000.0
2008-06-19 14:28:00,0.75885,0.75905,0.7588,0.759,158200000.0
2008-06-19 14:29:00,0.759,0.759,0.7588,0.75885,97500000.0
2008-06-19 14:30:00,0.75885,0.75895,0.75775,0.75775,158400000.0
2008-06-19 14:31:00,0.75795,0.7584,0.75795,0.7584,118100000.0
2008-06-19 14:32:00,0.7584,0.7584,0.7581,0.7583,145200000.0
2008-06-19 14:33:00,0.7583,0.7585,0.75815,0.7584,155700000.0
2008-06-19 14:34:00,0.75845,0.75905,0.7584,0.75905,147200000.0
2008-06-19 14:35:00,0.759,0.759,0.7581,0.7585,106600000.0
2008-06-19 14:36:00,0.7585,0.7585,0.7583,0.7583,117100000.0
2008-06-19 14:37:00,0.7583,0.7583,0.758,0.7583,56900000.0
2008-06-19 14:38:00,0.7582,0.7583,0.75815,0.7583,49000000.0
2008-06-19 14:39:00,0.7583,0.75885,0.7583,0.7588,125600000.0
2008-06-19 14:40:00,0.7587,0.759,0.7585,0.7586,193200000.0
2008-06-19 14:41:00,0.7586,0.7588,0.7585,0.7587,159400000.0
2008-06-19 14:42:00,0.7587,0.7591,0.7586,0.7591,289200000.0
2008-06-19 14:43:00,0.7591,0.7592,0.759,0.759,321200000.0
2008-06-19 14:44:00,0.759,0.7591,0.75895,0.75905,114300000.0
2008-06-19 14:45:00,0.759,0.75905,0.75885,0.759,80300000.0
2008-06-19 14:46:00,0.75905,0.75905,0.7588,0.75885,46500000.0
2008-06-19 14:47:00,0.75885,0.759,0.75885,0.7589,51900000.0
2008-06-19 14:48:00,0.7589,0.7589,0.7589,0.7589,4000000.0
2008-06-19 14:49:00,0.7589,0.7589,0.75885,0.75885,3900000.0
2008-06-19 14:50:00,0.7588,0.7589,0.75875,0.7589,71500000.0
2008-06-19 14:51:00,0.7589,0.759,0.75875,0.7588,27100000.0
2008-06-19 14:52:00,0.7588,0.75885,0.75875,0.75875,39000000.0
2008-06-19 14:53:00,0.7587,0.7588,0.7587,0.7588,83200000.0
2008-06-19 14:54:00,0.7588,0.7588,0.75865,0.7587,39200000.0
2008-06-19 14:55:00,0.75875,0.7588,0.7586,0.7587,32100000.0
2008-06-19 14:56:00,0.7587,0.7587,0.7585,0.75865,54000000.0
2008-06-19 14:57:00,0.7587,0.7587,0.7586,0.7587,89300000.0
2008-06-19 14:58:00,0.7587,0.75875,0.7587,0.75875,70900000.0
2008-06-19 14:59:00,0.7587,0.7588,0.7587,0.75875,71300000.0
2008-06-19 15:00:00,0.7587,0.75875,0.7585,0.75875,78300000.0
2008-06-19 15:01:00,0.7587,0.75885,0.7587,0.75885,31900000.0
2008-06-19 15:02:00,0.7589,0.75925,0.7589,0.75905,81300000.0
2008-06-19 15:03:00,0.759,0.7591,0.7588,0.75895,144400000.0
2008-06-19 15:04:00,0.759,0.7592,0.7589,0.7592,156900000.0
2008-06-19 15:05:00,0.7591,0.7592,0.759,0.75905,83000000.0
2008-06-19 15:06:00,0.75905,0.7593,0.759,0.7592,135000000.0
2008-06-19 15:07:00,0.7592,0.7594,0.75905,0.7592,95900000.0
2008-06-19 15:08:00,0.7592,0.7596,0.7592,0.7595,111400000.0
2008-06-19 15:09:00,0.7595,0.7595,0.7594,0.7595,18800000.0
2008-06-19 15:10:00,0.7595,0.7595,0.7595,0.7595,11000000.0
2008-06-19 15:11:00,0.7593,0.7595,0.7593,0.7595,9600000.0
2008-06-19 15:12:00,0.7595,0.7595,0.7592,0.7595,10000000.0
2008-06-19 15:13:00,0.7595,0.7595,0.7595,0.7595,12100000.0
2008-06-19 15:14:00,0.75945,0.7597,0.75945,0.7597,99800000.0
2008-06-19 15:15:00,0.7597,0.7598,0.7597,0.7597,33200000.0
2008-06-19 15:16:00,0.7597,0.7599,0.7597,0.7598,104800002.0
2008-06-19 15:17:00,0.7598,0.7601,0.7598,0.7601,245800000.0
2008-06-19 15:18:00,0.76,0.76,0.76,0.76,1000000.0
2008-06-19 15:19:00,0.76,0.76,0.7599,0.7599,26000000.0
2008-06-19 15:20:00,0.7599,0.7601,0.7598,0.7599,376399999.0
2008-06-19 15:21:00,0.76,0.76,0.7598,0.7599,177700000.0
2008-06-19 15:22:00,0.7599,0.76,0.7598,0.7598,69500000.0
2008-06-19 15:23:00,0.7598,0.7601,0.7598,0.7599,180700000.0
2008-06-19 15:24:00,0.7598,0.7602,0.7598,0.7598,238300000.0
2008-06-19 15:25:00,0.7598,0.7599,0.7598,0.7599,291100000.0
2008-06-19 15:26:00,0.7599,0.7599,0.7598,0.7599,98200000.0
2008-06-19 15:27:00,0.7599,0.7599,0.7595,0.7598,276600000.0
2008-06-19 15:28:00,0.7597,0.7597,0.759,0.7592,358399999.0
2008-06-19 15:29:00,0.7591,0.7593,0.7589,0.7593,140500000.0
2008-06-19 15:30:00,0.7593,0.7595,0.7591,0.7595,48000000.0
2008-06-19 15:31:00,0.7595,0.7595,0.7587,0.7587,131000000.0
2008-06-19 15:32:00,0.7587,0.7589,0.7586,0.7588,142100000.0
2008-06-19 15:33:00,0.7588,0.759,0.7588,0.7589,164400000.0
2008-06-19 15:34:00,0.7589,0.7589,0.7585,0.7586,237000000.0
2008-06-19 15:35:00,0.7586,0.7587,0.7585,0.7586,159100000.0
2008-06-19 15:36:00,0.7586,0.7586,0.7585,0.7586,48400000.0
2008-06-19 15:37:00,0.7587,0.75875,0.7585,0.7586,127099999.0
2008-06-19 15:38:00,0.7586,0.7587,0.7586,0.7586,156400000.0
2008-06-19 15:39:00,0.7586,0.7587,0.7585,0.7585,319600000.0
2008-06-19 15:40:00,0.7585,0.7586,0.7585,0.7585,263800000.0
2008-06-19 15:41:00,0.7585,0.7587,0.7585,0.7586,245800000.0
2008-06-19 15:42:00,0.7586,0.75875,0.75855,0.75865,66700000.0
2008-06-19 15:43:00,0.7587,0.7589,0.7586,0.7587,182800000.0
2008-06-19 15:44:00,0.7588,0.7589,0.7586,0.7587,101000000.0
2008-06-19 15:45:00,0.75875,0.759,0.7587,0.75875,298200000.0
2008-06-19 15:46:00,0.7587,0.7592,0.7587,0.7591,184200000.0
2008-06-19 15:47:00,0.7591,0.7592,0.759,0.75915,143400000.0
2008-06-19 15:48:00,0.7592,0.75925,0.7591,0.7592,134800000.0
2008-06-19 15:49:00,0.7592,0.7593,0.75915,0.75925,140500000.0
2008-06-19 15:50:00,0.75925,0.75935,0.75915,0.75915,15000000.0
2008-06-19 15:51:00,0.75915,0.75925,0.75915,0.75925,9700000.0
2008-06-19 15:52:00,0.75915,0.75935,0.75905,0.7591,81600000.0
2008-06-19 15:53:00,0.7591,0.7591,0.75895,0.75905,91600000.0
2008-06-19 15:54:00,0.759,0.7593,0.7589,0.7592,171200000.0
2008-06-19 15:55:00,0.7593,0.7593,0.7589,0.7591,296600000.0
2008-06-19 15:56:00,0.75905,0.7594,0.759,0.7592,85500000.0
2008-06-19 15:57:00,0.7592,0.7595,0.759,0.7591,127100000.0
2008-06-19 15:58:00,0.759,0.7594,0.759,0.7592,159700000.0
2008-06-19 15:59:00,0.7592,0.75935,0.7589,0.7589,151200000.0
2008-06-19 16:00:00,0.7589,0.759,0.7588,0.7588,124700000.0
2008-06-19 16:01:00,0.7588,0.7592,0.7588,0.7592,98300000.0
2008-06-19 16:02:00,0.7592,0.7595,0.7592,0.7594,93500000.0
2008-06-19 16:03:00,0.7594,0.7594,0.7589,0.7591,159900000.0
2008-06-19 16:04:00,0.7591,0.75935,0.7591,0.75935,133700000.0
2008-06-19 16:05:00,0.75935,0.75935,0.759,0.75935,193200000.0
2008-06-19 16:06:00,0.75945,0.7596,0.75945,0.7596,54600000.0
2008-06-19 16:07:00,0.7596,0.7596,0.7593,0.7593,82800000.0
2008-06-19 16:08:00,0.7593,0.7593,0.7591,0.7591,122900000.0
2008-06-19 16:09:00,0.7591,0.7592,0.7591,0.7592,118600000.0
2008-06-19 16:10:00,0.7592,0.7593,0.7592,0.7593,115100000.0
2008-06-19 16:11:00,0.7592,0.7592,0.759,0.759,122000000.0
2008-06-19 16:12:00,0.75905,0.7591,0.759,0.7591,177900000.0
2008-06-19 16:13:00,0.7591,0.7594,0.7591,0.7591,52800000.0
2008-06-19 16:14:00,0.7591,0.7591,0.7587,0.7587,152400000.0
2008-06-19 16:15:00,0.7587,0.7589,0.7586,0.7589,186000000.0
2008-06-19 16:16:00,0.7589,0.7593,0.7589,0.7592,168000000.0
2008-06-19 16:17:00,0.7592,0.7593,0.7592,0.7592,25500000.0
2008-06-19 16:18:00,0.7593,0.7593,0.7592,0.7593,100800000.0
2008-06-19 16:19:00,0.7593,0.7594,0.7592,0.7593,87500000.0
2008-06-19 16:20:00,0.7593,0.7594,0.759,0.7591,335200000.0
2008-06-19 16:21:00,0.7591,0.7594,0.75905,0.7594,261900000.0
2008-06-19 16:22:00,0.7594,0.7597,0.759,0.7596,245600000.0
2008-06-19 16:23:00,0.7598,0.7599,0.7593,0.7599,271000000.0
2008-06-19 16:24:00,0.7599,0.7602,0.7599,0.7601,498599998.0
2008-06-19 16:25:00,0.7601,0.7601,0.7599,0.7601,270000000.0
2008-06-19 16:26:00,0.7601,0.7603,0.7599,0.7603,326500000.0
2008-06-19 16:27:00,0.7603,0.7604,0.7602,0.7603,335400000.0
2008-06-19 16:28:00,0.7603,0.7603,0.7601,0.7601,239800000.0
2008-06-19 16:29:00,0.7601,0.7601,0.7601,0.7601,34200000.0
2008-06-19 16:30:00,0.7601,0.7602,0.76,0.7602,65200000.0
2008-06-19 16:31:00,0.76,0.7603,0.76,0.76,83000000.0
2008-06-19 16:32:00,0.7601,0.7602,0.7601,0.7602,110300000.0
2008-06-19 16:33:00,0.7602,0.7606,0.76,0.7604,153500000.0
2008-06-19 16:34:00,0.7604,0.7613,0.7603,0.7613,331300000.0
2008-06-19 16:35:00,0.7613,0.7614,0.7611,0.7613,144700000.0
2008-06-19 16:36:00,0.7613,0.7622,0.761,0.762,412100000.0
2008-06-19 16:37:00,0.762,0.7621,0.7616,0.7619,517500000.0
2008-06-19 16:38:00,0.7619,0.7621,0.76175,0.7621,334600000.0
2008-06-19 16:39:00,0.7619,0.762,0.7618,0.7618,227000000.0
2008-06-19 16:40:00,0.7618,0.762,0.7617,0.7618,400199999.0
2008-06-19 16:41:00,0.7618,0.7619,0.7618,0.7619,152500000.0
2008-06-19 16:42:00,0.7619,0.7623,0.7617,0.7622,680600000.0
2008-06-19 16:43:00,0.7622,0.7622,0.7621,0.7622,141000000.0
2008-06-19 16:44:00,0.7622,0.7623,0.7621,0.7622,248300000.0
2008-06-19 16:45:00,0.7622,0.7623,0.7619,0.7619,332800000.0
2008-06-19 16:46:00,0.7619,0.7619,0.7617,0.7617,446200001.0
2008-06-19 16:47:00,0.7617,0.7618,0.76165,0.7618,134500000.0
2008-06-19 16:48:00,0.7618,0.762,0.7617,0.7617,192400000.0
2008-06-19 16:49:00,0.76175,0.76175,0.7617,0.7617,176000000.0
2008-06-19 16:50:00,0.7617,0.7617,0.7616,0.7617,138000000.0
2008-06-19 16:51:00,0.7618,0.7618,0.7617,0.7618,94900000.0
2008-06-19 16:52:00,0.76175,0.7618,0.7617,0.7618,160400000.0
2008-06-19 16:53:00,0.7618,0.7619,0.7618,0.7619,99000000.0
2008-06-19 16:54:00,0.7619,0.7622,0.7618,0.7621,217000000.0
2008-06-19 16:55:00,0.7621,0.7621,0.7618,0.7619,233600000.0
2008-06-19 16:56:00,0.7619,0.7619,0.7618,0.7618,125900000.0
2008-06-19 16:57:00,0.7619,0.7619,0.7616,0.7616,197500000.0
2008-06-19 16:58:00,0.7616,0.7616,0.7614,0.7614,255900000.0
2008-06-19 16:59:00,0.7614,0.7619,0.7614,0.7617,286500000.0
2008-06-19 17:00:00,0.7616,0.7619,0.7614,0.7618,263100000.0
2008-06-19 17:01:00,0.7616,0.7619,0.7615,0.7619,172900000.0
2008-06-19 17:02:00,0.7618,0.7619,0.7617,0.7619,70600000.0
2008-06-19 17:03:00,0.76185,0.7619,0.7617,0.7619,181000000.0
2008-06-19 17:04:00,0.7618,0.7621,0.7617,0.7618,248700000.0
2008-06-19 17:05:00,0.7618,0.762,0.7617,0.7618,144100000.0
2008-06-19 17:06:00,0.7618,0.7621,0.7618,0.7621,230200000.0
2008-06-19 17:07:00,0.7621,0.7621,0.7618,0.7618,49000000.0
2008-06-19 17:08:00,0.7621,0.7621,0.7617,0.7618,213300000.0
2008-06-19 17:09:00,0.7618,0.7619,0.7616,0.7616,241100000.0
2008-06-19 17:10:00,0.7616,0.7617,0.7616,0.7616,287800000.0
2008-06-19 17:11:00,0.7616,0.7616,0.7614,0.7615,316600000.0
2008-06-19 17:12:00,0.7615,0.7617,0.7614,0.7617,283600000.0
2008-06-19 17:13:00,0.7617,0.7618,0.7615,0.7615,453899999.0
2008-06-19 17:14:00,0.7615,0.7615,0.7613,0.7614,238399999.0
2008-06-19 17:15:00,0.7614,0.7615,0.7614,0.7614,105200000.0
2008-06-19 17:16:00,0.7615,0.7615,0.7613,0.7615,160800000.0
2008-06-19 17:17:00,0.7615,0.7615,0.7613,0.7614,64200000.0
2008-06-19 17:18:00,0.7614,0.7616,0.7614,0.7616,191400000.0
2008-06-19 17:19:00,0.7616,0.7616,0.7615,0.7615,41100000.0
2008-06-19 17:20:00,0.7615,0.7616,0.7615,0.7615,6000000.0
2008-06-19 17:21:00,0.7615,0.76175,0.7615,0.7617,128700000.0
2008-06-19 17:22:00,0.7617,0.7617,0.7616,0.7617,63000000.0
2008-06-19 17:23:00,0.7616,0.7617,0.7616,0.7617,14000000.0
2008-06-19 17:24:00,0.7617,0.7617,0.7615,0.7616,52600000.0
2008-06-19 17:25:00,0.7615,0.7616,0.7615,0.7615,75000000.0
2008-06-19 17:26:00,0.7616,0.7616,0.7615,0.7615,37500000.0
2008-06-19 17:27:00,0.7614,0.7615,0.76135,0.76135,144100000.0
2008-06-19 17:28:00,0.76135,0.7616,0.76135,0.7616,54400000.0
2008-06-19 17:29:00,0.7615,0.7616,0.7615,0.76155,9000000.0
2008-06-19 17:30:00,0.7615,0.7615,0.76145,0.7615,26500000.0
2008-06-19 17:31:00,0.7615,0.7617,0.7615,0.7617,19300000.0
2008-06-19 17:32:00,0.7617,0.7617,0.7617,0.7617,5000000.0
2008-06-19 17:33:00,0.76124,0.76152,0.76108,0.7611,163000000.0
2008-06-19 17:34:00,0.76106,0.76145,0.76101,0.76145,273700000.0
2008-06-19 17:35:00,0.7616,0.7616,0.7614,0.7614,190200000.0
2008-06-19 17:36:00,0.7614,0.7614,0.7614,0.7614,45800000.0
2008-06-19 17:37:00,0.7614,0.7615,0.7613,0.7613,160300000.0
2008-06-19 17:38:00,0.7613,0.7614,0.7613,0.7614,184100000.0
2008-06-19 17:39:00,0.7614,0.7614,0.7614,0.7614,16800000.0
2008-06-19 17:40:00,0.7614,0.7614,0.7613,0.7613,77300000.0
2008-06-19 17:41:00,0.76135,0.76135,0.7613,0.7613,28500000.0
2008-06-19 17:42:00,0.7613,0.7613,0.7613,0.7613,58800000.0
2008-06-19 17:43:00,0.7613,0.7613,0.7612,0.7612,101500000.0
2008-06-19 17:44:00,0.7612,0.7612,0.761,0.7611,143600000.0
2008-06-19 17:45:00,0.7611,0.7611,0.761,0.761,88700000.0
2008-06-19 17:46:00,0.761,0.7611,0.761,0.761,84100000.0
2008-06-19 17:47:00,0.761,0.7611,0.761,0.76105,47800000.0
2008-06-19 17:48:00,0.7611,0.76125,0.76105,0.76125,127700000.0
2008-06-19 17:49:00,0.76135,0.76135,0.7612,0.76125,98400000.0
2008-06-19 17:50:00,0.76125,0.7614,0.76125,0.7614,29600000.0
2008-06-19 17:51:00,0.7613,0.7613,0.7613,0.7613,19900000.0
2008-06-19 17:52:00,0.7613,0.7613,0.7611,0.7611,195600000.0
2008-06-19 17:53:00,0.7611,0.7613,0.7611,0.7613,75300000.0
2008-06-19 17:54:00,0.7613,0.7613,0.76125,0.7613,18600000.0
2008-06-19 17:55:00,0.7613,0.7614,0.76125,0.76135,93800000.0
2008-06-19 17:56:00,0.7614,0.76155,0.7614,0.76155,52900000.0
2008-06-19 17:57:00,0.7616,0.7616,0.7615,0.7616,55100000.0
2008-06-19 17:58:00,0.7616,0.7616,0.76145,0.7615,35300000.0
2008-06-19 17:59:00,0.7615,0.7617,0.7615,0.76165,32500000.0
2008-06-19 18:00:00,0.7616,0.76165,0.76155,0.76155,6600000.0
2008-06-19 18:01:00,0.7615,0.7615,0.7615,0.7615,9700000.0
2008-06-19 18:02:00,0.7615,0.7615,0.76135,0.76135,11300000.0
2008-06-19 18:03:00,0.76135,0.7614,0.76135,0.76135,5000000.0
2008-06-19 18:04:00,0.76145,0.76145,0.76145,0.76145,2000000.0
2008-06-19 18:05:00,0.7615,0.7615,0.7613,0.7614,23800000.0
2008-06-19 18:06:00,0.7614,0.7614,0.76135,0.7614,8200000.0
2008-06-19 18:07:00,0.7614,0.7614,0.7614,0.7614,3300000.0
2008-06-19 18:08:00,0.7613,0.7613,0.7612,0.7612,11400000.0
2008-06-19 18:09:00,0.7614,0.7614,0.7612,0.76135,21000000.0
2008-06-19 18:10:00,0.7614,0.7614,0.7614,0.7614,1000000.0
2008-06-19 18:11:00,0.7613,0.7614,0.7611,0.7612,31800000.0
2008-06-19 18:12:00,0.7611,0.76125,0.7611,0.76115,74000000.0
2008-06-19 18:13:00,0.7612,0.7614,0.76115,0.76135,24300000.0
2008-06-19 18:14:00,0.7613,0.7613,0.7613,0.7613,6900000.0
2008-06-19 18:15:00,0.7613,0.7613,0.7612,0.7613,9500000.0
2008-06-19 18:16:00,0.76088,0.76136,0.76082,0.76085,269100000.0
2008-06-19 18:17:00,0.76125,0.76125,0.7611,0.76115,19900000.0
2008-06-19 18:18:00,0.7612,0.7615,0.7612,0.76145,58200000.0
2008-06-19 18:19:00,0.7615,0.76165,0.7615,0.7615,55600000.0
2008-06-19 18:20:00,0.7615,0.76155,0.76145,0.7615,80300000.0
2008-06-19 18:21:00,0.76145,0.7615,0.7613,0.7615,68500000.0
2008-06-19 18:22:00,0.7615,0.7615,0.7612,0.7613,37400000.0
2008-06-19 18:23:00,0.7614,0.7615,0.7613,0.76145,17800000.0
2008-06-19 18:24:00,0.7614,0.7616,0.7614,0.76155,43100000.0
2008-06-19 18:25:00,0.76155,0.7617,0.76155,0.7617,23200000.0
2008-06-19 18:26:00,0.7617,0.7617,0.7616,0.7616,40200000.0
2008-06-19 18:27:00,0.7616,0.7616,0.7615,0.7615,17400000.0
2008-06-19 18:28:00,0.76155,0.7617,0.76155,0.7617,30600000.0
2008-06-19 18:29:00,0.76165,0.76165,0.7616,0.7616,13900000.0
2008-06-19 18:30:00,0.7616,0.7616,0.7615,0.7615,54600000.0
2008-06-19 18:31:00,0.7615,0.7616,0.7615,0.7616,26700000.0
2008-06-19 18:32:00,0.7616,0.7617,0.7616,0.7617,9000000.0
2008-06-19 18:33:00,0.7617,0.7617,0.7617,0.7617,7800000.0
2008-06-19 18:34:00,0.76175,0.76175,0.76175,0.76175,7000000.0
2008-06-19 18:35:00,0.7617,0.7617,0.7617,0.7617,12100000.0
2008-06-19 18:36:00,0.7617,0.76175,0.76145,0.7616,32700000.0
2008-06-19 18:37:00,0.7616,0.76175,0.7616,0.7617,7300000.0
2008-06-19 18:38:00,0.7617,0.7619,0.7617,0.7617,20500000.0
2008-06-19 18:39:00,0.7617,0.76175,0.7614,0.7615,35300000.0
2008-06-19 18:40:00,0.7615,0.7615,0.7614,0.7614,10900000.0
2008-06-19 18:41:00,0.7613,0.7613,0.7613,0.7613,15600000.0
2008-06-19 18:42:00,0.7613,0.7615,0.7613,0.7615,59200000.0
2008-06-19 18:43:00,0.7615,0.7615,0.7614,0.7614,3800000.0
2008-06-19 18:44:00,0.7613,0.7613,0.7613,0.7613,12200000.0
2008-06-19 18:45:00,0.7613,0.7616,0.7613,0.76135,25100000.0
2008-06-19 18:46:00,0.7614,0.76145,0.7614,0.76145,7000000.0
2008-06-19 18:47:00,0.7611,0.76147,0.761,0.76108,487099999.0
2008-06-19 18:48:00,0.7613,0.7614,0.76125,0.7614,9500000.0
2008-06-19 18:49:00,0.7614,0.7614,0.7613,0.7613,7000000.0
2008-06-19 18:50:00,0.7613,0.7613,0.7613,0.7613,55200000.0
2008-06-19 18:51:00,0.7613,0.76145,0.7613,0.76145,16500000.0
2008-06-19 18:52:00,0.76145,0.76145,0.76125,0.7614,16500000.0
2008-06-19 18:53:00,0.7614,0.76145,0.7614,0.7614,15800000.0
2008-06-19 18:54:00,0.76135,0.7616,0.76135,0.7615,26800000.0
2008-06-19 18:55:00,0.7613,0.76135,0.76105,0.76125,63500000.0
2008-06-19 18:56:00,0.76115,0.7612,0.7611,0.76115,23100000.0
2008-06-19 18:57:00,0.76115,0.76115,0.7611,0.7611,8200000.0
2008-06-19 18:58:00,0.76105,0.7612,0.76105,0.7612,16300000.0
2008-06-19 18:59:00,0.7613,0.76135,0.7612,0.7613,13900000.0
2008-06-19 19:00:00,0.7612,0.7612,0.7612,0.7612,36000000.0
2008-06-19 19:01:00,0.7612,0.7612,0.76115,0.76115,13500000.0
2008-06-19 19:02:00,0.7611,0.7613,0.7611,0.7613,42200000.0
2008-06-19 19:03:00,0.7613,0.7613,0.7613,0.7613,2000000.0
2008-06-19 19:04:00,0.7613,0.76145,0.7613,0.76145,28300000.0
2008-06-19 19:05:00,0.76135,0.7615,0.7613,0.76145,11000000.0
2008-06-19 19:06:00,0.7614,0.7615,0.7614,0.7615,9400000.0
2008-06-19 19:07:00,0.7615,0.7615,0.7615,0.7615,22500000.0
2008-06-19 19:08:00,0.7615,0.7615,0.7613,0.7615,10300000.0
2008-06-19 19:09:00,0.7615,0.7615,0.7612,0.7612,12600000.0
2008-06-19 19:10:00,0.7612,0.7615,0.7611,0.7613,30900000.0
2008-06-19 19:11:00,0.76135,0.7616,0.76135,0.7616,21400000.0
2008-06-19 19:12:00,0.7616,0.76165,0.7615,0.7616,35400000.0
2008-06-19 19:13:00,0.7616,0.76165,0.7615,0.76165,20300000.0
2008-06-19 19:14:00,0.7617,0.7619,0.7616,0.7619,34600000.0
2008-06-19 19:15:00,0.7619,0.7619,0.76175,0.7619,5000000.0
2008-06-19 19:16:00,0.7619,0.7619,0.7618,0.7619,23500000.0
2008-06-19 19:17:00,0.7619,0.7621,0.7618,0.76205,88700000.0
2008-06-19 19:18:00,0.762,0.76205,0.76165,0.7618,61600000.0
2008-06-19 19:19:00,0.7617,0.7617,0.76165,0.76165,6000000.0
2008-06-19 19:20:00,0.76165,0.76175,0.76165,0.7617,8900000.0
2008-06-19 19:21:00,0.7617,0.7617,0.7616,0.76165,11100000.0
2008-06-19 19:22:00,0.7617,0.7617,0.7617,0.7617,13700000.0
2008-06-19 19:23:00,0.7617,0.76205,0.76165,0.76205,19800000.0
2008-06-19 19:24:00,0.76205,0.76205,0.76195,0.76195,2000000.0
2008-06-19 19:25:00,0.76195,0.76205,0.7618,0.76205,10300000.0
2008-06-19 19:26:00,0.76205,0.76205,0.76205,0.76205,3000000.0
2008-06-19 19:27:00,0.762,0.76205,0.7619,0.762,57900000.0
2008-06-19 19:28:00,0.7619,0.7619,0.76165,0.76175,35800000.0
2008-06-19 19:29:00,0.76165,0.76185,0.76165,0.76185,6000000.0
2008-06-19 19:30:00,0.7617,0.7617,0.7617,0.7617,7400000.0
2008-06-19 19:31:00,0.76175,0.76175,0.76175,0.76175,2000000.0
2008-06-19 19:32:00,0.7618,0.7619,0.7618,0.76185,3000000.0
2008-06-19 19:33:00,0.76185,0.76205,0.7617,0.76205,33500000.0
2008-06-19 19:34:00,0.76205,0.7622,0.76205,0.7622,13400000.0
2008-06-19 19:35:00,0.76215,0.7622,0.76205,0.7622,11900000.0
2008-06-19 19:36:00,0.7622,0.7622,0.7621,0.7621,10500000.0
2008-06-19 19:37:00,0.7621,0.7623,0.76205,0.76205,38700000.0
2008-06-19 19:38:00,0.76215,0.76215,0.76205,0.76205,27300000.0
2008-06-19 19:39:00,0.7622,0.7623,0.76195,0.76195,69100000.0
2008-06-19 19:40:00,0.76195,0.7622,0.76195,0.7622,13100000.0
2008-06-19 19:41:00,0.7622,0.7622,0.7621,0.7621,30999999.0
2008-06-19 19:42:00,0.7621,0.7623,0.7621,0.7622,33200000.0
2008-06-19 19:43:00,0.7621,0.7621,0.7621,0.7621,30800000.0
2008-06-19 19:44:00,0.76205,0.7622,0.76185,0.76185,67000000.0
2008-06-19 19:45:00,0.76195,0.76195,0.7619,0.7619,4600000.0
2008-06-19 19:46:00,0.7619,0.7619,0.7619,0.7619,2300000.0
2008-06-19 19:47:00,0.7618,0.76195,0.7617,0.76185,14600000.0
2008-06-19 19:48:00,0.76185,0.76195,0.76185,0.76185,6000000.0
2008-06-19 19:49:00,0.7618,0.76195,0.7618,0.76195,14200000.0
2008-06-19 19:50:00,0.7619,0.7619,0.7618,0.7618,29500000.0
2008-06-19 19:51:00,0.7619,0.76205,0.7619,0.76205,3400000.0
2008-06-19 19:52:00,0.76195,0.76215,0.76195,0.76215,7000000.0
2008-06-19 19:53:00,0.7621,0.7622,0.7621,0.7622,5000000.0
2008-06-19 19:54:00,0.7622,0.7622,0.7622,0.7622,14000000.0
2008-06-19 19:55:00,0.7621,0.7621,0.7621,0.7621,1300000.0
2008-06-19 19:56:00,0.762,0.7622,0.762,0.7621,10200000.0
2008-06-19 19:57:00,0.7623,0.7623,0.762,0.762,38700000.0
2008-06-19 19:58:00,0.762,0.7621,0.762,0.7621,26700000.0
2008-06-19 19:59:00,0.7621,0.7621,0.7621,0.7621,15700000.0
2008-06-19 20:00:00,0.7621,0.7621,0.76205,0.76205,17600000.0
2008-06-19 20:01:00,0.762,0.762,0.762,0.762,12000000.0
2008-06-19 20:02:00,0.762,0.7621,0.762,0.7621,8000000.0
2008-06-19 20:03:00,0.762,0.76215,0.762,0.76215,10800000.0
2008-06-19 20:04:00,0.76215,0.76215,0.76215,0.76215,2000000.0
2008-06-19 20:05:00,0.7621,0.76215,0.762,0.7621,23100000.0
2008-06-19 20:06:00,0.762,0.7621,0.7619,0.762,41300000.0
2008-06-19 20:07:00,0.7621,0.7621,0.762,0.7621,14000000.0
2008-06-19 20:08:00,0.7621,0.7621,0.7621,0.7621,6300000.0
2008-06-19 20:09:00,0.7621,0.7621,0.762,0.76205,9200000.0
2008-06-19 20:10:00,0.7621,0.7621,0.762,0.7621,22200000.0
2008-06-19 20:11:00,0.7621,0.7622,0.7621,0.7621,15200000.0
2008-06-19 20:12:00,0.7621,0.7621,0.7619,0.7621,15800000.0
2008-06-19 20:13:00,0.76211,0.76235,0.76197,0.7622,98799998.0
2008-06-19 20:14:00,0.76205,0.7621,0.76205,0.7621,5000000.0
2008-06-19 20:15:00,0.76185,0.76225,0.76185,0.7621,15900000.0
2008-06-19 20:16:00,0.7621,0.7621,0.7621,0.7621,2000000.0
2008-06-19 20:17:00,0.7621,0.76215,0.7621,0.7621,10600000.0
2008-06-19 20:18:00,0.7621,0.7621,0.762,0.762,23600000.0
2008-06-19 20:19:00,0.76205,0.7621,0.76205,0.7621,5000000.0
2008-06-19 20:20:00,0.762,0.762,0.7619,0.7619,2900000.0
2008-06-19 20:21:00,0.7619,0.762,0.7619,0.762,2900000.0
2008-06-19 20:22:00,0.762,0.76215,0.762,0.7621,13900000.0
2008-06-19 20:23:00,0.7619,0.76215,0.7619,0.76215,2000000.0
2008-06-19 20:24:00,0.76205,0.7621,0.76205,0.7621,4800000.0
2008-06-19 20:25:00,0.7621,0.7621,0.762,0.762,26200000.0
2008-06-19 20:26:00,0.762,0.762,0.762,0.762,13000000.0
2008-06-19 20:27:00,0.7621,0.7623,0.7621,0.7623,18100000.0
2008-06-19 20:28:00,0.7623,0.7623,0.7622,0.7623,29200000.0
2008-06-19 20:29:00,0.7623,0.7623,0.7623,0.7623,5200000.0
2008-06-19 20:30:00,0.7623,0.7623,0.7622,0.7622,10500000.0
2008-06-19 20:31:00,0.7622,0.7623,0.76205,0.7623,14600000.0
2008-06-19 20:32:00,0.7623,0.7623,0.7622,0.7622,12500000.0
2008-06-19 20:33:00,0.7622,0.76225,0.762,0.762,40300000.0
2008-06-19 20:34:00,0.7621,0.76215,0.7621,0.76215,4800000.0
2008-06-19 20:35:00,0.7622,0.7622,0.7621,0.7621,4800000.0
2008-06-19 20:36:00,0.7621,0.7621,0.7621,0.7621,4000000.0
2008-06-19 20:37:00,0.76215,0.76225,0.76215,0.76225,2000000.0
2008-06-19 20:38:00,0.76225,0.76235,0.7621,0.76225,62500000.0
2008-06-19 20:39:00,0.76225,0.76235,0.76215,0.76225,56900000.0
2008-06-19 20:40:00,0.7623,0.7623,0.7623,0.7623,2000000.0
2008-06-19 20:41:00,0.7622,0.7622,0.7622,0.7622,8900000.0
2008-06-19 20:42:00,0.7621,0.7623,0.7621,0.7622,34200000.0
2008-06-19 20:43:00,0.76195,0.7623,0.7619,0.7621,21200000.0
2008-06-19 20:44:00,0.7621,0.7623,0.7621,0.7623,8600000.0
2008-06-19 20:45:00,0.76215,0.7623,0.7621,0.7623,9000000.0
2008-06-19 20:46:00,0.7621,0.7621,0.762,0.762,7200000.0
2008-06-19 20:47:00,0.762,0.762,0.762,0.762,6800000.0
2008-06-19 20:48:00,0.762,0.762,0.762,0.762,8200000.0
2008-06-19 20:49:00,0.762,0.762,0.762,0.762,6600000.0
2008-06-19 20:50:00,0.7619,0.762,0.7619,0.762,4300000.0
2008-06-19 20:51:00,0.762,0.762,0.762,0.762,5800000.0
2008-06-19 20:52:00,0.76195,0.76195,0.76195,0.76195,12200000.0
2008-06-19 20:53:00,0.76195,0.762,0.76185,0.76185,3500000.0
2008-06-19 20:54:00,0.76175,0.76175,0.76165,0.76175,7000000.0
2008-06-19 20:55:00,0.76175,0.76175,0.7617,0.76175,8000000.0
2008-06-19 20:56:00,0.7617,0.7619,0.7617,0.7619,7600000.0
2008-06-19 20:57:00,0.7619,0.7619,0.7619,0.7619,1000000.0
2008-06-19 20:58:00,0.76175,0.7619,0.7617,0.7617,52800000.0
2008-06-19 20:59:00,0.7617,0.7618,0.7616,0.76175,36100000.0
2008-06-19 21:00:00,0.7617,0.7617,0.7616,0.7616,14000000.0
2008-06-19 21:01:00,0.7616,0.7616,0.7615,0.7615,56000000.0
2008-06-19 21:02:00,0.7615,0.7617,0.7615,0.7617,30600000.0
2008-06-19 21:03:00,0.7617,0.7617,0.7617,0.7617,31800000.0
2008-06-19 21:04:00,0.7617,0.7621,0.7617,0.7619,30400000.0
2008-06-19 21:05:00,0.7619,0.7619,0.7619,0.7619,46600000.0
2008-06-19 21:06:00,0.7619,0.7619,0.76165,0.7619,106700000.0
2008-06-19 21:07:00,0.7619,0.7619,0.7619,0.7619,16200000.0
2008-06-19 21:08:00,0.7619,0.7619,0.7619,0.7619,25400000.0
2008-06-19 21:09:00,0.7619,0.762,0.76165,0.7619,297600000.0
2008-06-19 21:10:00,0.7619,0.7619,0.7619,0.7619,58900000.0
2008-06-19 21:11:00,0.7619,0.7619,0.7619,0.7619,15800000.0
2008-06-19 21:12:00,0.7619,0.762,0.7619,0.762,19100000.0
2008-06-19 21:13:00,0.762,0.762,0.7619,0.7619,55900000.0
2008-06-19 21:14:00,0.7619,0.762,0.7619,0.762,59100000.0
2008-06-19 21:15:00,0.76205,0.7621,0.76205,0.7621,60500000.0
2008-06-19 21:16:00,0.7621,0.7622,0.7621,0.7622,70900000.0
2008-06-19 21:17:00,0.7622,0.7622,0.7622,0.7622,3000000.0
2008-06-19 21:18:00,0.762,0.7621,0.762,0.7621,4700000.0
2008-06-19 21:19:00,0.76217,0.76232,0.76206,0.76232,76800000.0
2008-06-19 21:20:00,0.762,0.7621,0.762,0.7621,11300000.0
2008-06-19 21:21:00,0.7622,0.7622,0.7622,0.7622,38700000.0
2008-06-19 21:22:00,0.7622,0.7622,0.7622,0.7622,1400000.0
2008-06-19 21:23:00,0.7622,0.7622,0.7622,0.7622,20800000.0
2008-06-19 21:24:00,0.7622,0.7622,0.7622,0.7622,8500000.0
2008-06-19 21:25:00,0.7622,0.7622,0.76205,0.76205,10100000.0
2008-06-19 21:26:00,0.7622,0.7622,0.762,0.762,59900000.0
2008-06-19 21:27:00,0.762,0.762,0.762,0.762,18900000.0
2008-06-19 21:28:00,0.762,0.762,0.762,0.762,4400000.0
2008-06-19 21:29:00,0.7619,0.7619,0.7619,0.7619,1000000.0
2008-06-19 21:30:00,0.762,0.7622,0.762,0.7622,63800000.0
2008-06-19 21:31:00,0.7621,0.7622,0.7621,0.7622,202100000.0
2008-06-19 21:32:00,0.7622,0.7622,0.7622,0.7622,18000000.0
2008-06-19 21:33:00,0.7621,0.7621,0.7621,0.7621,1000000.0
2008-06-19 21:34:00,0.7621,0.7623,0.7621,0.7622,17700000.0
2008-06-19 21:35:00,0.7623,0.7625,0.76225,0.76225,85100000.0
2008-06-19 21:36:00,0.76235,0.7625,0.7623,0.7624,80500000.0
2008-06-19 21:37:00,0.7624,0.7625,0.7624,0.7625,16900000.0
2008-06-19 21:38:00,0.7624,0.7624,0.7624,0.7624,22300000.0
2008-06-19 21:39:00,0.7624,0.7624,0.7624,0.7624,15200000.0
2008-06-19 21:40:00,0.7624,0.7624,0.7624,0.7624,79900000.0
2008-06-19 21:41:00,0.7624,0.7625,0.7624,0.7625,84400000.0
2008-06-19 21:42:00,0.76265,0.7628,0.7624,0.7625,131100000.0
2008-06-19 21:43:00,0.7625,0.7625,0.7625,0.7625,9700000.0
2008-06-19 21:44:00,0.7625,0.7625,0.7623,0.7623,145800000.0
2008-06-19 21:45:00,0.7623,0.7624,0.7623,0.7624,117500000.0
2008-06-19 21:46:00,0.7624,0.7624,0.7623,0.7623,15800000.0
2008-06-19 21:47:00,0.7623,0.7623,0.7615,0.7615,84600000.0
2008-06-19 21:48:00,0.7614,0.7619,0.7614,0.7619,36200000.0
2008-06-19 21:49:00,0.7619,0.7619,0.7617,0.7619,87900000.0
2008-06-19 21:50:00,0.7619,0.76235,0.7619,0.76215,62800000.0
2008-06-19 21:51:00,0.7622,0.7622,0.7622,0.7622,38200000.0
2008-06-19 21:52:00,0.7622,0.7624,0.7622,0.7623,50800000.0
2008-06-19 21:53:00,0.7623,0.7623,0.7622,0.7622,3000000.0
2008-06-19 21:54:00,0.76225,0.7623,0.76225,0.7623,9500000.0
2008-06-19 21:55:00,0.76225,0.7623,0.76225,0.76225,11200000.0
2008-06-19 21:56:00,0.7623,0.7623,0.7623,0.7623,3800000.0
2008-06-19 21:57:00,0.76215,0.7625,0.76215,0.7624,53800000.0
2008-06-19 21:58:00,0.7624,0.7624,0.7624,0.7624,3500000.0
2008-06-19 21:59:00,0.7624,0.7624,0.76225,0.76225,4800000.0
2008-06-19 22:00:00,0.7624,0.7624,0.7624,0.7624,5600000.0
2008-06-19 22:01:00,0.7624,0.7624,0.7623,0.7623,18100000.0
2008-06-19 22:02:00,0.7623,0.7623,0.7621,0.7623,80000001.0
2008-06-19 22:03:00,0.76225,0.7623,0.76225,0.7623,2000000.0
2008-06-19 22:04:00,0.76215,0.76215,0.76215,0.76215,1000000.0
2008-06-19 22:05:00,0.7623,0.7623,0.7623,0.7623,2800000.0
2008-06-19 22:06:00,0.7623,0.7624,0.76207,0.7624,29100000.0
2008-06-19 22:07:00,0.76225,0.7623,0.7622,0.7623,44600000.0
2008-06-19 22:08:00,0.7623,0.7623,0.7623,0.7623,2800000.0
2008-06-19 22:09:00,0.7623,0.7623,0.7623,0.7623,8800000.0
2008-06-19 22:10:00,0.76252,0.7626,0.76209,0.76209,15400000.0
2008-06-19 22:11:00,0.7623,0.7623,0.7621,0.7621,3800000.0
2008-06-19 22:12:00,0.7621,0.76235,0.7621,0.76235,24800000.0
2008-06-19 22:13:00,0.76192,0.76233,0.76191,0.76215,16600000.0
2008-06-19 22:14:00,0.76205,0.76235,0.76205,0.76235,22000000.0
2008-06-19 22:15:00,0.76245,0.76245,0.7623,0.7623,5600000.0
2008-06-19 22:16:00,0.7623,0.7623,0.7623,0.7623,11200000.0
2008-06-19 22:17:00,0.7621,0.7625,0.7621,0.7623,25800000.0
2008-06-19 22:18:00,0.7623,0.7625,0.7623,0.7623,8700000.0
2008-06-19 22:19:00,0.76194,0.76221,0.76178,0.76181,86200000.0
2008-06-19 22:20:00,0.7623,0.7623,0.7623,0.7623,39200000.0
2008-06-19 22:21:00,0.7623,0.7625,0.7622,0.76235,18500000.0
2008-06-19 22:22:00,0.76235,0.76235,0.76235,0.76235,8400000.0
2008-06-19 22:23:00,0.76195,0.76235,0.76195,0.76235,11800000.0
2008-06-19 22:24:00,0.7623,0.7625,0.76225,0.76225,13100000.0
2008-06-19 22:25:00,0.76171,0.76206,0.76171,0.76196,39300000.0
2008-06-19 22:26:00,0.76225,0.7625,0.7621,0.7623,61600000.0
2008-06-19 22:27:00,0.7623,0.7623,0.762,0.7621,55800000.0
2008-06-19 22:28:00,0.7621,0.7622,0.7621,0.7622,44200000.0
2008-06-19 22:29:00,0.76195,0.76218,0.76191,0.76191,5000000.0
2008-06-19 22:30:00,0.76205,0.76205,0.76205,0.76205,1000000.0
2008-06-19 22:31:00,0.76256,0.76256,0.76203,0.76203,16800000.0
2008-06-19 22:32:00,0.76183,0.76222,0.76174,0.76222,23400000.0
2008-06-19 22:33:00,0.7622,0.76245,0.7622,0.76245,27200000.0
2008-06-19 22:34:00,0.7625,0.7625,0.7625,0.7625,2000000.0
2008-06-19 22:35:00,0.7623,0.7623,0.7623,0.7623,1000000.0
2008-06-19 22:36:00,0.76249,0.76265,0.76249,0.76256,26400000.0
2008-06-19 22:37:00,0.76245,0.76245,0.76245,0.76245,2000000.0
2008-06-19 22:38:00,0.7624,0.7624,0.7624,0.7624,12900000.0
2008-06-19 22:39:00,0.76235,0.76235,0.76235,0.76235,2000000.0
2008-06-19 22:40:00,0.7624,0.7624,0.7624,0.7624,21500000.0
2008-06-19 22:41:00,0.76235,0.76235,0.76235,0.76235,1000000.0
2008-06-19 22:42:00,0.76227,0.76267,0.76218,0.76242,53100000.0
2008-06-19 22:43:00,0.76245,0.7625,0.76245,0.7625,8700000.0
2008-06-19 22:44:00,0.7625,0.7626,0.7625,0.7626,59300000.0
2008-06-19 22:45:00,0.7626,0.7627,0.7626,0.7626,21800000.0
2008-06-19 22:46:00,0.76235,0.76255,0.76223,0.76246,25800000.0
2008-06-19 22:47:00,0.7626,0.76285,0.7625,0.7627,37900000.0
2008-06-19 22:48:00,0.7627,0.7627,0.7627,0.7627,5400000.0
2008-06-19 22:49:00,0.7627,0.7632,0.7626,0.7631,68700000.0
2008-06-19 22:50:00,0.7631,0.7631,0.7626,0.7629,59800000.0
2008-06-19 22:51:00,0.7629,0.7629,0.7627,0.76275,34800000.0
2008-06-19 22:52:00,0.76275,0.76275,0.7627,0.7627,4700000.0
2008-06-19 22:53:00,0.7627,0.76275,0.76265,0.76265,24900000.0
2008-06-19 22:54:00,0.76265,0.7627,0.76265,0.7627,12800000.0
2008-06-19 22:55:00,0.7627,0.7627,0.7626,0.7627,11200000.0
2008-06-19 22:56:00,0.7627,0.7628,0.7627,0.7628,8300000.0
2008-06-19 22:57:00,0.7627,0.7627,0.7627,0.7627,7300000.0
2008-06-19 22:58:00,0.7627,0.7627,0.76255,0.76255,12900000.0
2008-06-19 22:59:00,0.76255,0.76255,0.7625,0.7625,8800000.0
2008-06-19 23:00:00,0.7625,0.7625,0.7624,0.76245,6000000.0
2008-06-19 23:01:00,0.7624,0.7624,0.7624,0.7624,3000000.0
2008-06-19 23:02:00,0.7621,0.7624,0.762,0.762,43500000.0
2008-06-19 23:03:00,0.762,0.7624,0.762,0.7622,61300000.0
2008-06-19 23:04:00,0.7623,0.7623,0.7623,0.7623,1000000.0
2008-06-19 23:05:00,0.7622,0.7622,0.7621,0.7621,2000000.0
2008-06-19 23:06:00,0.7622,0.7624,0.7622,0.7624,33600000.0
2008-06-19 23:07:00,0.7624,0.7624,0.76205,0.76205,8800000.0
2008-06-19 23:08:00,0.76205,0.7624,0.76195,0.7624,25800000.0
2008-06-19 23:09:00,0.76195,0.76195,0.76195,0.76195,1000000.0
2008-06-19 23:10:00,0.7624,0.7624,0.762,0.762,41200000.0
2008-06-19 23:11:00,0.7619,0.7619,0.7618,0.7618,12200000.0
2008-06-19 23:12:00,0.7619,0.7619,0.76135,0.7615,153200000.0
2008-06-19 23:13:00,0.7615,0.7618,0.7615,0.7616,124000000.0
2008-06-19 23:14:00,0.7616,0.7618,0.7616,0.7618,14700000.0
2008-06-19 23:15:00,0.7618,0.7618,0.7616,0.7616,4300000.0
2008-06-19 23:16:00,0.76145,0.7618,0.76145,0.7618,9400000.0
2008-06-19 23:17:00,0.7619,0.7619,0.7619,0.7619,1000000.0
2008-06-19 23:18:00,0.7616,0.762,0.7616,0.762,5300000.0
2008-06-19 23:19:00,0.762,0.7622,0.7619,0.7622,35800000.0
2008-06-19 23:20:00,0.7621,0.7622,0.7617,0.76185,38800000.0
2008-06-19 23:21:00,0.7618,0.7618,0.7617,0.7617,18500000.0
2008-06-19 23:22:00,0.7617,0.7617,0.7617,0.7617,12400000.0
2008-06-19 23:23:00,0.7616,0.7617,0.76155,0.76155,24100000.0
2008-06-19 23:24:00,0.7616,0.7617,0.7616,0.7617,18100000.0
2008-06-19 23:25:00,0.7617,0.7617,0.7617,0.7617,8000000.0
2008-06-19 23:26:00,0.7617,0.7617,0.76165,0.76165,2900000.0
2008-06-19 23:27:00,0.76167,0.76197,0.76167,0.76183,68600000.0
2008-06-19 23:28:00,0.76165,0.76175,0.7614,0.7617,35200000.0
2008-06-19 23:29:00,0.7617,0.7617,0.7617,0.7617,8300000.0
2008-06-19 23:30:00,0.7617,0.7617,0.7617,0.7617,3100000.0
2008-06-19 23:31:00,0.76175,0.76175,0.7617,0.7617,9000000.0
2008-06-19 23:32:00,0.76128,0.76162,0.76119,0.76137,41100000.0
2008-06-19 23:33:00,0.7617,0.7617,0.7617,0.7617,3000000.0
2008-06-19 23:34:00,0.7617,0.7617,0.76125,0.76125,2000000.0
2008-06-19 23:35:00,0.76115,0.7617,0.76115,0.7617,38400000.0
2008-06-19 23:36:00,0.7617,0.7617,0.7617,0.7617,36700000.0
2008-06-19 23:37:00,0.7617,0.7618,0.7617,0.7618,8200000.0
2008-06-19 23:38:00,0.76155,0.76155,0.76155,0.76155,4000000.0
2008-06-19 23:39:00,0.7616,0.7618,0.7616,0.7618,8800000.0
2008-06-19 23:40:00,0.7618,0.7618,0.7615,0.7618,16300000.0
2008-06-19 23:41:00,0.7615,0.76167,0.76134,0.76138,22200000.0
2008-06-19 23:42:00,0.7616,0.7618,0.7616,0.7618,16200000.0
2008-06-19 23:43:00,0.7618,0.7618,0.7618,0.7618,15300000.0
2008-06-19 23:44:00,0.7618,0.7618,0.76145,0.7618,17400000.0
2008-06-19 23:45:00,0.76167,0.762,0.7616,0.7616,25200000.0
2008-06-19 23:46:00,0.7618,0.7618,0.76165,0.76165,2900000.0
2008-06-19 23:47:00,0.76189,0.76211,0.76189,0.76211,19400000.0
2008-06-19 23:48:00,0.7617,0.7618,0.7617,0.7618,29300000.0
2008-06-19 23:49:00,0.7617,0.7617,0.7617,0.7617,31600000.0
2008-06-19 23:50:00,0.7617,0.7617,0.7615,0.7615,13800000.0
2008-06-19 23:51:00,0.7615,0.7617,0.7615,0.7617,12100000.0
2008-06-19 23:52:00,0.7617,0.7618,0.7616,0.7617,26100000.0
2008-06-19 23:53:00,0.76137,0.76158,0.7611,0.76151,114400000.0
2008-06-19 23:54:00,0.7617,0.7619,0.7617,0.7619,33500000.0
2008-06-19 23:55:00,0.76152,0.76185,0.76152,0.76178,16000000.0
2008-06-19 23:56:00,0.7618,0.7618,0.7618,0.7618,12700000.0
2008-06-19 23:57:00,0.76165,0.76165,0.76165,0.76165,1900000.0
2008-06-19 23:58:00,0.76165,0.7619,0.76165,0.7617,11900000.0
2008-06-19 23:59:00,0.7617,0.7617,0.7617,0.7617,1000000.0
2008-06-20 00:00:00,0.7617,0.7617,0.7617,0.7617,3000000.0
2008-06-20 00:01:00,0.7615,0.7617,0.7615,0.7617,4000000.0
2008-06-20 00:02:00,0.7615,0.76188,0.7615,0.76169,21700000.0
2008-06-20 00:03:00,0.7617,0.7617,0.7617,0.7617,1000000.0
2008-06-20 00:04:00,0.7618,0.7618,0.7617,0.7617,8600000.0
2008-06-20 00:05:00,0.7616,0.7616,0.7616,0.7616,5000000.0
2008-06-20 00:06:00,0.7614,0.7617,0.7614,0.7616,14700000.0
2008-06-20 00:07:00,0.7616,0.7616,0.7614,0.7614,2900000.0
2008-06-20 00:08:00,0.7614,0.7614,0.7614,0.7614,3800000.0
2008-06-20 00:09:00,0.7614,0.7614,0.7614,0.7614,1900000.0
2008-06-20 00:10:00,0.7616,0.7616,0.7616,0.7616,23700000.0
2008-06-20 00:11:00,0.7616,0.7616,0.7616,0.7616,17400000.0
2008-06-20 00:12:00,0.7616,0.7616,0.7616,0.7616,16600000.0
2008-06-20 00:13:00,0.76145,0.76145,0.76145,0.76145,1000000.0
2008-06-20 00:14:00,0.7614,0.76145,0.7614,0.76145,2900000.0
2008-06-20 00:15:00,0.76145,0.76145,0.76145,0.76145,1000000.0
2008-06-20 00:16:00,0.76145,0.76167,0.76143,0.76145,135900000.0
2008-06-20 00:17:00,0.76154,0.76172,0.76152,0.76172,80500000.0
2008-06-20 00:18:00,0.76145,0.76145,0.7614,0.7614,5400000.0
2008-06-20 00:19:00,0.7616,0.7616,0.7616,0.7616,12800000.0
2008-06-20 00:20:00,0.7616,0.7617,0.7616,0.7616,55599999.0
2008-06-20 00:21:00,0.7616,0.7616,0.7613,0.7616,37900000.0
2008-06-20 00:22:00,0.7616,0.7617,0.7616,0.7616,10000000.0
2008-06-20 00:23:00,0.7616,0.7617,0.7615,0.7615,39600000.0
2008-06-20 00:24:00,0.7615,0.7616,0.7615,0.7616,9900000.0
2008-06-20 00:25:00,0.7616,0.7616,0.7612,0.7612,51600000.0
2008-06-20 00:26:00,0.7612,0.7613,0.761,0.7613,192400000.0
2008-06-20 00:27:00,0.7613,0.7613,0.7612,0.7612,11600000.0
2008-06-20 00:28:00,0.7612,0.7612,0.7609,0.761,118500000.0
2008-06-20 00:29:00,0.7609,0.7609,0.7605,0.76055,104100000.0
2008-06-20 00:30:00,0.76055,0.76055,0.7605,0.7605,57400000.0
2008-06-20 00:31:00,0.7605,0.7609,0.7605,0.7609,78600000.0
2008-06-20 00:32:00,0.7609,0.7611,0.7609,0.7611,43700000.0
2008-06-20 00:33:00,0.7611,0.7611,0.7611,0.7611,2300000.0
2008-06-20 00:34:00,0.7611,0.7611,0.7611,0.7611,2600000.0
2008-06-20 00:35:00,0.7611,0.7611,0.7611,0.7611,9800000.0
2008-06-20 00:36:00,0.7611,0.7611,0.761,0.761,16200000.0
2008-06-20 00:37:00,0.761,0.761,0.7609,0.7609,15700000.0
2008-06-20 00:38:00,0.7609,0.7609,0.7607,0.7607,27000000.0
2008-06-20 00:39:00,0.7607,0.7607,0.7607,0.7607,31500000.0
2008-06-20 00:40:00,0.7607,0.7608,0.7607,0.7607,70700000.0
2008-06-20 00:41:00,0.7607,0.7607,0.7607,0.7607,53000000.0
2008-06-20 00:42:00,0.7607,0.7607,0.7607,0.7607,66200000.0
2008-06-20 00:43:00,0.7607,0.7607,0.7607,0.7607,20600000.0
2008-06-20 00:44:00,0.7607,0.7607,0.7605,0.7605,45400000.0
2008-06-20 00:45:00,0.7605,0.7606,0.76025,0.76035,133800000.0
2008-06-20 00:46:00,0.76035,0.7604,0.7603,0.7603,59700000.0
2008-06-20 00:47:00,0.7603,0.7603,0.7601,0.7602,232799999.0
2008-06-20 00:48:00,0.7602,0.7604,0.7602,0.7603,255600000.0
2008-06-20 00:49:00,0.7603,0.7605,0.7603,0.7604,349199998.0
2008-06-20 00:50:00,0.7604,0.7604,0.7602,0.7604,139500001.0
2008-06-20 00:51:00,0.7603,0.7604,0.7603,0.7604,80800000.0
2008-06-20 00:52:00,0.7604,0.7605,0.7604,0.7605,133000000.0
2008-06-20 00:53:00,0.7605,0.7605,0.7603,0.7603,60200000.0
2008-06-20 00:54:00,0.7603,0.7603,0.76015,0.7603,78100000.0
2008-06-20 00:55:00,0.7603,0.7603,0.7603,0.7603,94600000.0
2008-06-20 00:56:00,0.7603,0.7604,0.7603,0.7604,36599999.0
2008-06-20 00:57:00,0.7604,0.7604,0.7604,0.7604,6400000.0
2008-06-20 00:58:00,0.7604,0.7605,0.7604,0.7605,19900000.0
2008-06-20 00:59:00,0.7605,0.7605,0.76035,0.76035,12800000.0
2008-06-20 01:00:00,0.7604,0.7606,0.7604,0.7606,95700000.0
2008-06-20 01:01:00,0.7606,0.7607,0.7606,0.7607,28700000.0
2008-06-20 01:02:00,0.7607,0.7607,0.7606,0.7607,11800000.0
2008-06-20 01:03:00,0.7607,0.7607,0.7606,0.7606,6000000.0
2008-06-20 01:04:00,0.7605,0.7605,0.7605,0.7605,2000000.0
2008-06-20 01:05:00,0.7606,0.7607,0.7606,0.7607,9000000.0
2008-06-20 01:06:00,0.7607,0.7608,0.7607,0.7608,11000000.0
2008-06-20 01:07:00,0.7607,0.7608,0.7607,0.7608,18400000.0
2008-06-20 01:08:00,0.7608,0.7608,0.7608,0.7608,1000000.0
2008-06-20 01:09:00,0.7607,0.7607,0.7606,0.7606,11200000.0
2008-06-20 01:10:00,0.7607,0.7607,0.7607,0.7607,6200000.0
2008-06-20 01:11:00,0.7607,0.7607,0.7607,0.7607,1900000.0
2008-06-20 01:12:00,0.7608,0.7608,0.7608,0.7608,1000000.0
2008-06-20 01:13:00,0.76075,0.76081,0.76038,0.76057,81800000.0
2008-06-20 01:14:00,0.7606,0.7606,0.7606,0.7606,1000000.0
2008-06-20 01:15:00,0.7607,0.7607,0.7607,0.7607,4000000.0
2008-06-20 01:16:00,0.7607,0.7607,0.7606,0.7606,41900000.0
2008-06-20 01:17:00,0.7606,0.7606,0.7606,0.7606,2000000.0
2008-06-20 01:18:00,0.7606,0.7607,0.7606,0.7606,67600000.0
2008-06-20 01:19:00,0.7606,0.7608,0.7606,0.7608,85200000.0
2008-06-20 01:20:00,0.7608,0.7608,0.7608,0.7608,2800000.0
2008-06-20 01:21:00,0.7608,0.7608,0.7608,0.7608,6900000.0
2008-06-20 01:22:00,0.7607,0.7607,0.7606,0.7606,122700000.0
2008-06-20 01:23:00,0.7606,0.7606,0.7606,0.7606,6900000.0
2008-06-20 01:24:00,0.7606,0.7606,0.76045,0.76045,5600000.0
2008-06-20 01:25:00,0.7606,0.7607,0.76045,0.7607,19600000.0
2008-06-20 01:26:00,0.7606,0.7606,0.7606,0.7606,20100000.0
2008-06-20 01:27:00,0.7606,0.7606,0.7605,0.7605,12000000.0
2008-06-20 01:28:00,0.7605,0.7607,0.7603,0.7603,89400000.0
2008-06-20 01:29:00,0.7603,0.7603,0.7603,0.7603,12700000.0
2008-06-20 01:30:00,0.7602,0.7603,0.7602,0.7603,5200000.0
2008-06-20 01:31:00,0.7603,0.7603,0.7601,0.7601,3800000.0
2008-06-20 01:32:00,0.7602,0.7602,0.76015,0.76015,2900000.0
2008-06-20 01:33:00,0.76015,0.7603,0.76015,0.7603,9600000.0
2008-06-20 01:34:00,0.7602,0.7602,0.7602,0.7602,1300000.0
2008-06-20 01:35:00,0.7603,0.7603,0.7603,0.7603,5600000.0
2008-06-20 01:36:00,0.7603,0.7603,0.7602,0.7602,26599999.0
2008-06-20 01:37:00,0.7602,0.7603,0.7602,0.7603,17800000.0
2008-06-20 01:38:00,0.76015,0.76015,0.76015,0.76015,3800000.0
2008-06-20 01:39:00,0.7601,0.7602,0.7601,0.7602,50900000.0
2008-06-20 01:40:00,0.7602,0.7602,0.7602,0.7602,38200000.0
2008-06-20 01:41:00,0.7602,0.7602,0.7602,0.7602,18200000.0
2008-06-20 01:42:00,0.7602,0.7602,0.7602,0.7602,36000000.0
2008-06-20 01:43:00,0.7602,0.7602,0.7602,0.7602,12600000.0
2008-06-20 01:44:00,0.7602,0.7603,0.7602,0.7602,15900000.0
2008-06-20 01:45:00,0.7602,0.7602,0.7602,0.7602,82300000.0
2008-06-20 01:46:00,0.7602,0.7602,0.7602,0.7602,45600000.0
2008-06-20 01:47:00,0.7604,0.7604,0.7604,0.7604,3900000.0
2008-06-20 01:48:00,0.7603,0.7604,0.7602,0.7603,32200000.0
2008-06-20 01:49:00,0.7603,0.7606,0.7603,0.7605,131500000.0
2008-06-20 01:50:00,0.7605,0.7609,0.7605,0.7609,67000000.0
2008-06-20 01:51:00,0.7608,0.7608,0.7606,0.7607,327100000.0
2008-06-20 01:52:00,0.7607,0.7608,0.7607,0.7607,55500000.0
2008-06-20 01:53:00,0.7607,0.7608,0.7607,0.7608,6800000.0
2008-06-20 01:54:00,0.7608,0.7608,0.7606,0.7606,46399998.0
2008-06-20 01:55:00,0.76055,0.7606,0.76055,0.7606,26500000.0
2008-06-20 01:56:00,0.7606,0.7606,0.7606,0.7606,114600000.0
2008-06-20 01:57:00,0.7606,0.7606,0.7605,0.7606,47900000.0
2008-06-20 01:58:00,0.7606,0.7606,0.7606,0.7606,2900000.0
2008-06-20 01:59:00,0.7606,0.7606,0.7605,0.7605,17600000.0
2008-06-20 02:00:00,0.7605,0.7606,0.7605,0.7606,10500000.0
2008-06-20 02:01:00,0.7606,0.7606,0.7605,0.7606,13000000.0
2008-06-20 02:02:00,0.7606,0.7606,0.7604,0.7606,24600000.0
2008-06-20 02:03:00,0.7606,0.7606,0.7604,0.7606,8000000.0
2008-06-20 02:04:00,0.7604,0.7604,0.7604,0.7604,17800000.0
2008-06-20 02:05:00,0.7604,0.7604,0.7604,0.7604,20800000.0
2008-06-20 02:06:00,0.7603,0.76045,0.7603,0.7604,53100000.0
2008-06-20 02:07:00,0.7604,0.7604,0.7604,0.7604,5000000.0
2008-06-20 02:08:00,0.7604,0.7604,0.7602,0.7604,16000000.0
2008-06-20 02:09:00,0.7602,0.7604,0.76015,0.7604,10800000.0
2008-06-20 02:10:00,0.7604,0.7604,0.7604,0.7604,4000000.0
2008-06-20 02:11:00,0.7602,0.7602,0.7602,0.7602,5200000.0
2008-06-20 02:12:00,0.7602,0.7605,0.7602,0.76045,178100000.0
2008-06-20 02:13:00,0.76045,0.7606,0.7604,0.7606,24900000.0
2008-06-20 02:14:00,0.7606,0.7606,0.7605,0.7605,9000000.0
2008-06-20 02:15:00,0.7605,0.7607,0.7605,0.7605,8000000.0
2008-06-20 02:16:00,0.7604,0.7604,0.7604,0.7604,4300000.0
2008-06-20 02:17:00,0.7603,0.7603,0.7603,0.7603,1000000.0
2008-06-20 02:18:00,0.7604,0.7604,0.75996,0.76006,263400000.0
2008-06-20 02:19:00,0.7604,0.7604,0.7604,0.7604,12800000.0
2008-06-20 02:20:00,0.7604,0.7605,0.7604,0.7605,21200000.0
2008-06-20 02:21:00,0.7605,0.7609,0.7605,0.7605,73000000.0
2008-06-20 02:22:00,0.7605,0.7607,0.7605,0.7606,39300000.0
2008-06-20 02:23:00,0.7606,0.7609,0.7606,0.7609,29100000.0
2008-06-20 02:24:00,0.7609,0.7609,0.7607,0.7608,137499998.0
2008-06-20 02:25:00,0.7608,0.7608,0.7608,0.7608,2000000.0
2008-06-20 02:26:00,0.7608,0.7608,0.7603,0.7603,191000000.0
2008-06-20 02:27:00,0.7603,0.7606,0.7602,0.7602,27600000.0
2008-06-20 02:28:00,0.7602,0.7603,0.7602,0.7603,19300000.0
2008-06-20 02:29:00,0.7603,0.7605,0.7603,0.7605,41500000.0
2008-06-20 02:30:00,0.7605,0.7605,0.7603,0.7604,42400000.0
2008-06-20 02:31:00,0.7604,0.7604,0.7604,0.7604,1000000.0
2008-06-20 02:32:00,0.76035,0.76035,0.7603,0.7603,4300000.0
2008-06-20 02:33:00,0.7603,0.76055,0.7603,0.76055,75000000.0
2008-06-20 02:34:00,0.7605,0.7605,0.7604,0.7605,114599999.0
2008-06-20 02:35:00,0.7605,0.7606,0.7605,0.7606,4500000.0
2008-06-20 02:36:00,0.7606,0.7606,0.7606,0.7606,12800000.0
2008-06-20 02:37:00,0.7606,0.7606,0.7606,0.7606,6000000.0
2008-06-20 02:38:00,0.7607,0.7607,0.7606,0.7607,27800000.0
2008-06-20 02:39:00,0.7607,0.7607,0.7607,0.7607,1000000.0
2008-06-20 02:40:00,0.7607,0.761,0.7607,0.761,131200000.0
2008-06-20 02:41:00,0.761,0.7612,0.7609,0.761,34800000.0
2008-06-20 02:42:00,0.76049,0.76085,0.76026,0.7607,424000000.0
2008-06-20 02:43:00,0.761,0.761,0.761,0.761,1000000.0
2008-06-20 02:44:00,0.761,0.761,0.761,0.761,7500000.0
2008-06-20 02:45:00,0.761,0.761,0.761,0.761,6200000.0
2008-06-20 02:46:00,0.76105,0.7618,0.7605,0.7606,158899999.0
2008-06-20 02:47:00,0.76055,0.7606,0.7605,0.7606,14400000.0
2008-06-20 02:48:00,0.7606,0.7606,0.7605,0.7606,30000000.0
2008-06-20 02:49:00,0.76065,0.7607,0.76065,0.7607,4200000.0
2008-06-20 02:50:00,0.76065,0.7607,0.76065,0.7607,13900000.0
2008-06-20 02:51:00,0.7607,0.7607,0.7607,0.7607,2400000.0
2008-06-20 02:52:00,0.7607,0.7607,0.7604,0.7605,55600000.0
2008-06-20 02:53:00,0.7605,0.7605,0.7605,0.7605,29900000.0
2008-06-20 02:54:00,0.76055,0.7606,0.76055,0.7606,8000000.0
2008-06-20 02:55:00,0.7606,0.7606,0.7606,0.7606,4000000.0
2008-06-20 02:56:00,0.76055,0.76055,0.76055,0.76055,1000000.0
2008-06-20 02:57:00,0.7604,0.7605,0.7604,0.7605,42100000.0
2008-06-20 02:58:00,0.7604,0.7606,0.7604,0.76055,37000000.0
2008-06-20 02:59:00,0.7606,0.7608,0.7606,0.7608,32300000.0
2008-06-20 03:00:00,0.7608,0.7608,0.7608,0.7608,26800000.0
2008-06-20 03:01:00,0.7608,0.76095,0.7608,0.7609,135100000.0
2008-06-20 03:02:00,0.7609,0.7609,0.7609,0.7609,1000000.0
2008-06-20 03:03:00,0.76075,0.7608,0.76075,0.7608,9000000.0
2008-06-20 03:04:00,0.7608,0.7608,0.7608,0.7608,25000000.0
2008-06-20 03:05:00,0.7608,0.7608,0.7608,0.7608,3000000.0
2008-06-20 03:06:00,0.7608,0.7609,0.7607,0.7609,55900000.0
2008-06-20 03:07:00,0.7609,0.7609,0.7608,0.7608,3000000.0
2008-06-20 03:08:00,0.76075,0.7608,0.7607,0.7608,49700000.0
2008-06-20 03:09:00,0.7608,0.7608,0.7606,0.76065,25100000.0
2008-06-20 03:10:00,0.7606,0.76065,0.76055,0.7606,60300000.0
2008-06-20 03:11:00,0.7606,0.7606,0.7605,0.7605,21000000.0
2008-06-20 03:12:00,0.7605,0.7605,0.7605,0.7605,7700000.0
2008-06-20 03:13:00,0.7605,0.7605,0.7605,0.7605,2300000.0
2008-06-20 03:14:00,0.7605,0.7605,0.7605,0.7605,1000000.0
2008-06-20 03:15:00,0.7605,0.7605,0.7605,0.7605,1000000.0
2008-06-20 03:16:00,0.7604,0.7605,0.7604,0.7605,71500001.0
2008-06-20 03:17:00,0.7605,0.7606,0.7605,0.7606,88900000.0
2008-06-20 03:18:00,0.7605,0.7605,0.7605,0.7605,15700000.0
2008-06-20 03:19:00,0.76055,0.76055,0.76055,0.76055,2000000.0
2008-06-20 03:20:00,0.7605,0.76065,0.7605,0.76065,39300000.0
2008-06-20 03:21:00,0.7607,0.76075,0.7607,0.76075,7600000.0
2008-06-20 03:22:00,0.76075,0.76075,0.76055,0.7607,13900000.0
2008-06-20 03:23:00,0.7607,0.7608,0.7607,0.7608,23700000.0
2008-06-20 03:24:00,0.7608,0.7609,0.7608,0.7609,6000000.0
2008-06-20 03:25:00,0.7609,0.7609,0.7608,0.7608,4000000.0
2008-06-20 03:26:00,0.7608,0.7609,0.7608,0.7609,39300000.0
2008-06-20 03:27:00,0.7609,0.7609,0.7607,0.7609,85500000.0
2008-06-20 03:28:00,0.761,0.7611,0.76095,0.7611,16100000.0
2008-06-20 03:29:00,0.7611,0.7618,0.761,0.7614,100500000.0
2008-06-20 03:30:00,0.7614,0.7614,0.761,0.761,87800000.0
2008-06-20 03:31:00,0.761,0.761,0.761,0.761,5000000.0
2008-06-20 03:32:00,0.7609,0.761,0.7609,0.761,112299998.0
2008-06-20 03:33:00,0.76105,0.76105,0.76054,0.76054,41000000.0
2008-06-20 03:34:00,0.7609,0.761,0.7609,0.761,40000000.0
2008-06-20 03:35:00,0.761,0.761,0.761,0.761,30900000.0
2008-06-20 03:36:00,0.761,0.7612,0.761,0.76105,29000000.0
2008-06-20 03:37:00,0.7611,0.7612,0.761,0.76105,151400000.0
2008-06-20 03:38:00,0.76115,0.7612,0.76105,0.7612,72500000.0
2008-06-20 03:39:00,0.7611,0.7612,0.7611,0.7612,64600000.0
2008-06-20 03:40:00,0.7611,0.7612,0.761,0.7612,127000000.0
2008-06-20 03:41:00,0.7612,0.7612,0.7611,0.7612,4100000.0
2008-06-20 03:42:00,0.7612,0.7612,0.7612,0.7612,2000000.0
2008-06-20 03:43:00,0.7612,0.7612,0.7611,0.7611,13200000.0
2008-06-20 03:44:00,0.76105,0.76105,0.761,0.761,44500000.0
2008-06-20 03:45:00,0.761,0.7611,0.761,0.7611,5300000.0
2008-06-20 03:46:00,0.7612,0.7613,0.7612,0.7613,38300000.0
2008-06-20 03:47:00,0.7613,0.7613,0.7612,0.7613,6000000.0
2008-06-20 03:48:00,0.7613,0.7613,0.7612,0.7612,10000000.0
2008-06-20 03:49:00,0.7612,0.7612,0.7612,0.7612,25600000.0
2008-06-20 03:50:00,0.7612,0.7612,0.7611,0.7611,17600000.0
2008-06-20 03:51:00,0.7611,0.7611,0.7611,0.7611,30500000.0
2008-06-20 03:52:00,0.7611,0.7613,0.7611,0.7613,21900000.0
2008-06-20 03:53:00,0.7612,0.7613,0.7612,0.7613,13000000.0
2008-06-20 03:54:00,0.7613,0.7613,0.7612,0.7612,4000000.0
2008-06-20 03:55:00,0.7611,0.7611,0.7611,0.7611,6100000.0
2008-06-20 03:56:00,0.7611,0.7612,0.7611,0.7612,49099999.0
2008-06-20 03:57:00,0.7612,0.7612,0.7612,0.7612,2900000.0
2008-06-20 03:58:00,0.76105,0.7612,0.76105,0.7612,4300000.0
2008-06-20 03:59:00,0.7612,0.7612,0.76115,0.7612,3000000.0
2008-06-20 04:00:00,0.7612,0.7613,0.7612,0.7612,28000000.0
2008-06-20 04:01:00,0.7611,0.7612,0.7611,0.7612,18400000.0
2008-06-20 04:02:00,0.7612,0.7612,0.7611,0.7612,58300002.0
2008-06-20 04:03:00,0.7612,0.7612,0.7612,0.7612,4000000.0
2008-06-20 04:04:00,0.7612,0.7612,0.7611,0.7611,24700000.0
2008-06-20 04:05:00,0.7611,0.7611,0.7611,0.7611,24700000.0
2008-06-20 04:06:00,0.7611,0.7611,0.7611,0.7611,20700000.0
2008-06-20 04:07:00,0.7611,0.7611,0.7611,0.7611,1500000.0
2008-06-20 04:08:00,0.7611,0.7612,0.7611,0.7612,15000000.0
2008-06-20 04:09:00,0.7612,0.7612,0.7612,0.7612,3900000.0
2008-06-20 04:10:00,0.7611,0.7612,0.761,0.7612,7300000.0
2008-06-20 04:11:00,0.7612,0.7612,0.7612,0.7612,2000000.0
2008-06-20 04:12:00,0.7612,0.7613,0.7612,0.7613,28700000.0
2008-06-20 04:13:00,0.7613,0.7614,0.7613,0.7614,23100000.0
2008-06-20 04:14:00,0.7612,0.7614,0.7612,0.7614,8600000.0
2008-06-20 04:15:00,0.7614,0.7614,0.7611,0.76115,5100000.0
2008-06-20 04:16:00,0.7611,0.7612,0.7611,0.7612,9900000.0
2008-06-20 04:17:00,0.7612,0.7613,0.7612,0.7612,74300000.0
2008-06-20 04:18:00,0.7612,0.7613,0.7612,0.7613,35500000.0
2008-06-20 04:19:00,0.7613,0.7613,0.7612,0.7612,40400000.0
2008-06-20 04:20:00,0.7612,0.7612,0.7612,0.7612,9700000.0
2008-06-20 04:21:00,0.7612,0.7613,0.7612,0.7612,13300000.0
2008-06-20 04:22:00,0.7612,0.7613,0.7612,0.7613,101800000.0
2008-06-20 04:23:00,0.7613,0.7613,0.7612,0.7612,6500000.0
2008-06-20 04:24:00,0.7612,0.7612,0.7611,0.7611,8400000.0
2008-06-20 04:25:00,0.7612,0.7613,0.7612,0.7612,45100000.0
2008-06-20 04:26:00,0.7612,0.7612,0.7611,0.7611,42500000.0
2008-06-20 04:27:00,0.7611,0.7611,0.7611,0.7611,73500000.0
2008-06-20 04:28:00,0.76105,0.7611,0.76105,0.7611,48499999.0
2008-06-20 04:29:00,0.7611,0.7611,0.7611,0.7611,36400000.0
2008-06-20 04:30:00,0.7611,0.7611,0.7611,0.7611,50700002.0
2008-06-20 04:31:00,0.7611,0.7612,0.7611,0.7612,18900000.0
2008-06-20 04:32:00,0.7612,0.7612,0.7612,0.7612,1000000.0
2008-06-20 04:33:00,0.7611,0.7611,0.7611,0.7611,15600000.0
2008-06-20 04:34:00,0.7611,0.7612,0.7611,0.7612,92000001.0
2008-06-20 04:35:00,0.7612,0.7615,0.7612,0.7615,34100000.0
2008-06-20 04:36:00,0.7615,0.7615,0.7613,0.7613,4000000.0
2008-06-20 04:37:00,0.7613,0.7615,0.7612,0.7613,86500000.0
2008-06-20 04:38:00,0.7613,0.76135,0.7612,0.76135,64100000.0
2008-06-20 04:39:00,0.7613,0.7614,0.7613,0.7614,23100000.0
2008-06-20 04:40:00,0.7614,0.7614,0.7613,0.7613,69900000.0
2008-06-20 04:41:00,0.7613,0.7614,0.7613,0.7614,83100000.0
2008-06-20 04:42:00,0.7614,0.7614,0.7614,0.7614,3500000.0
2008-06-20 04:43:00,0.7613,0.7613,0.7612,0.7612,44000000.0
2008-06-20 04:44:00,0.7612,0.7612,0.7612,0.7612,2000000.0
2008-06-20 04:45:00,0.76105,0.7613,0.76105,0.7613,18500000.0
2008-06-20 04:46:00,0.7613,0.7613,0.7613,0.7613,1500000.0
2008-06-20 04:47:00,0.76115,0.76125,0.76115,0.76125,42300000.0
2008-06-20 04:48:00,0.7612,0.7612,0.7612,0.7612,66000000.0
2008-06-20 04:49:00,0.7612,0.7612,0.7612,0.7612,10200000.0
2008-06-20 04:50:00,0.7612,0.7612,0.7611,0.7612,7800000.0
2008-06-20 04:51:00,0.7612,0.7612,0.7612,0.7612,1000000.0
2008-06-20 04:52:00,0.76086,0.76111,0.76059,0.76059,7000000.0
2008-06-20 04:53:00,0.7612,0.7612,0.7611,0.7611,14700000.0
2008-06-20 04:54:00,0.7609,0.7611,0.76085,0.7611,6400000.0
2008-06-20 04:55:00,0.7609,0.7609,0.7609,0.7609,18800000.0
2008-06-20 04:56:00,0.7609,0.7609,0.76075,0.7609,7200000.0
2008-06-20 04:57:00,0.7609,0.76095,0.7609,0.76095,27300000.0
2008-06-20 04:58:00,0.7609,0.7609,0.7609,0.7609,40500000.0
2008-06-20 04:59:00,0.7609,0.7609,0.7609,0.7609,12900000.0
2008-06-20 05:00:00,0.7609,0.7609,0.76085,0.76085,10500000.0
2008-06-20 05:01:00,0.76095,0.76095,0.7609,0.7609,43800000.0
2008-06-20 05:02:00,0.7608,0.76105,0.7608,0.761,49300000.0
2008-06-20 05:03:00,0.76105,0.7611,0.761,0.7611,23400000.0
2008-06-20 05:04:00,0.7611,0.7611,0.7611,0.7611,2500000.0
2008-06-20 05:05:00,0.761,0.761,0.761,0.761,15000000.0
2008-06-20 05:06:00,0.761,0.761,0.761,0.761,1000000.0
2008-06-20 05:07:00,0.761,0.761,0.761,0.761,9400000.0
2008-06-20 05:08:00,0.761,0.7611,0.761,0.7611,83100000.0
2008-06-20 05:09:00,0.7611,0.7612,0.7611,0.7611,35000000.0
2008-06-20 05:10:00,0.7612,0.7612,0.761,0.761,18600000.0
2008-06-20 05:11:00,0.761,0.761,0.7608,0.761,27500000.0
2008-06-20 05:12:00,0.761,0.761,0.7608,0.761,28700000.0
2008-06-20 05:13:00,0.761,0.7612,0.761,0.7612,47800000.0
2008-06-20 05:14:00,0.7612,0.7612,0.76105,0.76105,7600000.0
2008-06-20 05:15:00,0.761,0.76105,0.761,0.76105,67500000.0
2008-06-20 05:16:00,0.761,0.761,0.761,0.761,29600000.0
2008-06-20 05:17:00,0.761,0.7611,0.761,0.7611,8700000.0
2008-06-20 05:18:00,0.7611,0.7613,0.7611,0.7611,33300000.0
2008-06-20 05:19:00,0.7611,0.7613,0.7611,0.7611,28700000.0
2008-06-20 05:20:00,0.7611,0.7611,0.761,0.761,36000000.0
2008-06-20 05:21:00,0.761,0.7614,0.761,0.7613,120400002.0
2008-06-20 05:22:00,0.7613,0.7613,0.7612,0.7613,38300000.0
2008-06-20 05:23:00,0.7613,0.7613,0.7613,0.7613,5000000.0
2008-06-20 05:24:00,0.76125,0.7614,0.76125,0.7613,56000000.0
2008-06-20 05:25:00,0.7612,0.7612,0.7612,0.7612,22700000.0
2008-06-20 05:26:00,0.7612,0.7613,0.7612,0.7613,33100000.0
2008-06-20 05:27:00,0.7612,0.7612,0.7612,0.7612,11200000.0
2008-06-20 05:28:00,0.7612,0.7612,0.7612,0.7612,26800000.0
2008-06-20 05:29:00,0.7612,0.7613,0.7612,0.7613,64400000.0
2008-06-20 05:30:00,0.7613,0.7615,0.7613,0.7614,32800000.0
2008-06-20 05:31:00,0.76135,0.76135,0.76135,0.76135,3700000.0
2008-06-20 05:32:00,0.7613,0.7614,0.7613,0.7614,63200000.0
2008-06-20 05:33:00,0.7613,0.7615,0.7613,0.7614,168000000.0
2008-06-20 05:34:00,0.7614,0.7614,0.7612,0.7613,23000000.0
2008-06-20 05:35:00,0.7613,0.7613,0.7612,0.7612,57600000.0
2008-06-20 05:36:00,0.7612,0.7612,0.7611,0.7612,16500000.0
2008-06-20 05:37:00,0.76106,0.76135,0.76106,0.76135,17600000.0
2008-06-20 05:38:00,0.7611,0.7611,0.76105,0.76105,3900000.0
2008-06-20 05:39:00,0.7611,0.7611,0.7611,0.7611,16000000.0
2008-06-20 05:40:00,0.76105,0.76105,0.76105,0.76105,1900000.0
2008-06-20 05:41:00,0.76116,0.76132,0.76081,0.76132,13500000.0
2008-06-20 05:42:00,0.7614,0.7614,0.76105,0.76125,39100000.0
2008-06-20 05:43:00,0.76136,0.76136,0.76115,0.76121,23000000.0
2008-06-20 05:44:00,0.76095,0.76105,0.76095,0.76105,2900000.0
2008-06-20 05:45:00,0.76105,0.76105,0.76105,0.76105,1900000.0
2008-06-20 05:46:00,0.7611,0.7612,0.7611,0.7612,38900000.0
2008-06-20 05:47:00,0.7612,0.7612,0.7611,0.7611,32700000.0
2008-06-20 05:48:00,0.7611,0.7611,0.7611,0.7611,1000000.0
2008-06-20 05:49:00,0.7611,0.7611,0.761,0.7611,5900000.0
2008-06-20 05:50:00,0.7611,0.7611,0.761,0.76105,4900000.0
2008-06-20 05:51:00,0.761,0.7611,0.761,0.7611,123999997.0
2008-06-20 05:52:00,0.761,0.761,0.761,0.761,37000000.0
2008-06-20 05:53:00,0.761,0.761,0.761,0.761,128300001.0
2008-06-20 05:54:00,0.761,0.761,0.761,0.761,95900001.0
2008-06-20 05:55:00,0.761,0.7611,0.761,0.7611,46499999.0
2008-06-20 05:56:00,0.761,0.761,0.761,0.761,89700002.0
2008-06-20 05:57:00,0.761,0.7611,0.761,0.7611,58500000.0
2008-06-20 05:58:00,0.76105,0.76105,0.76105,0.76105,1000000.0
2008-06-20 05:59:00,0.761,0.76115,0.761,0.7611,55500002.0
2008-06-20 06:00:00,0.761,0.761,0.761,0.761,60900000.0
2008-06-20 06:01:00,0.761,0.7611,0.761,0.7611,3600000.0
2008-06-20 06:02:00,0.761,0.761,0.761,0.761,35700000.0
2008-06-20 06:03:00,0.761,0.761,0.761,0.761,31199999.0
2008-06-20 06:04:00,0.76105,0.7612,0.76105,0.76115,41600000.0
2008-06-20 06:05:00,0.7612,0.7612,0.7612,0.7612,1000000.0
2008-06-20 06:06:00,0.7611,0.7611,0.7611,0.7611,37600000.0
2008-06-20 06:07:00,0.7611,0.7611,0.7611,0.7611,24100000.0
2008-06-20 06:08:00,0.7611,0.7611,0.7611,0.7611,59799999.0
2008-06-20 06:09:00,0.7611,0.7611,0.7611,0.7611,43300000.0
2008-06-20 06:10:00,0.7611,0.76125,0.7611,0.7612,9100000.0
2008-06-20 06:11:00,0.7611,0.76125,0.7611,0.7611,86700000.0
2008-06-20 06:12:00,0.7611,0.7612,0.761,0.7611,255899999.0
2008-06-20 06:13:00,0.7611,0.7611,0.761,0.761,107500000.0
2008-06-20 06:14:00,0.76105,0.7612,0.76105,0.7612,4800000.0
2008-06-20 06:15:00,0.7611,0.7612,0.7611,0.7611,202299999.0
2008-06-20 06:16:00,0.7611,0.7612,0.76105,0.7611,140400001.0
2008-06-20 06:17:00,0.7611,0.7613,0.761,0.76105,138999999.0
2008-06-20 06:18:00,0.76115,0.7612,0.76105,0.76105,108599999.0
2008-06-20 06:19:00,0.761,0.7611,0.761,0.7611,18100000.0
2008-06-20 06:20:00,0.7611,0.7613,0.7611,0.7613,131200001.0
2008-06-20 06:21:00,0.7613,0.7614,0.7613,0.7613,132900000.0
2008-06-20 06:22:00,0.7613,0.7613,0.7613,0.7613,76199999.0
2008-06-20 06:23:00,0.7614,0.7614,0.7614,0.7614,1000000.0
2008-06-20 06:24:00,0.7614,0.7614,0.7613,0.7613,70500000.0
2008-06-20 06:25:00,0.7613,0.7613,0.7613,0.7613,13800000.0
2008-06-20 06:26:00,0.7613,0.7613,0.7613,0.7613,25200001.0
2008-06-20 06:27:00,0.76125,0.7614,0.76125,0.7614,69000000.0
2008-06-20 06:28:00,0.7614,0.7614,0.76135,0.7614,11800000.0
2008-06-20 06:29:00,0.7614,0.7614,0.76115,0.7612,19800000.0
2008-06-20 06:30:00,0.76115,0.76115,0.76115,0.76115,4700000.0
2008-06-20 06:31:00,0.7611,0.7611,0.7611,0.7611,14800000.0
2008-06-20 06:32:00,0.7612,0.7612,0.7611,0.7611,4900000.0
2008-06-20 06:33:00,0.76105,0.76105,0.76105,0.76105,1900000.0
2008-06-20 06:34:00,0.76115,0.7612,0.7611,0.7612,28000000.0
2008-06-20 06:35:00,0.7612,0.7612,0.7612,0.7612,3200000.0
2008-06-20 06:36:00,0.76115,0.76115,0.76115,0.76115,3800000.0
2008-06-20 06:37:00,0.76115,0.76115,0.76115,0.76115,1000000.0
2008-06-20 06:38:00,0.76075,0.76115,0.76071,0.76112,8100000.0
2008-06-20 06:39:00,0.7609,0.7609,0.7609,0.7609,1000000.0
2008-06-20 06:40:00,0.7612,0.7612,0.76115,0.76115,8300000.0
2008-06-20 06:41:00,0.76135,0.7614,0.7611,0.7613,157900000.0
2008-06-20 06:42:00,0.7613,0.76135,0.7613,0.76135,6400000.0
2008-06-20 06:43:00,0.7613,0.76135,0.7613,0.7613,13900000.0
2008-06-20 06:44:00,0.76125,0.7615,0.76125,0.7614,43900000.0
2008-06-20 06:45:00,0.7614,0.7614,0.7614,0.7614,68300000.0
2008-06-20 06:46:00,0.7614,0.7614,0.7614,0.7614,12100000.0
2008-06-20 06:47:00,0.7614,0.7614,0.7614,0.7614,1000000.0
2008-06-20 06:48:00,0.7614,0.7617,0.7613,0.7613,81900000.0
2008-06-20 06:49:00,0.76125,0.76125,0.76125,0.76125,1900000.0
2008-06-20 06:50:00,0.7613,0.7614,0.7613,0.7613,46000000.0
2008-06-20 06:51:00,0.7613,0.7613,0.7613,0.7613,37200000.0
2008-06-20 06:52:00,0.76125,0.76125,0.76125,0.76125,1900000.0
2008-06-20 06:53:00,0.7613,0.7616,0.7613,0.7616,123600000.0
2008-06-20 06:54:00,0.7616,0.7616,0.7616,0.7616,6000000.0
2008-06-20 06:55:00,0.7615,0.7616,0.7614,0.7614,42500000.0
2008-06-20 06:56:00,0.76145,0.7615,0.7614,0.7614,33000000.0
2008-06-20 06:57:00,0.76135,0.76135,0.76135,0.76135,1900000.0
2008-06-20 06:58:00,0.7614,0.7614,0.7614,0.7614,30700000.0
2008-06-20 06:59:00,0.7614,0.7614,0.7613,0.7614,71900000.0
2008-06-20 07:00:00,0.7614,0.7614,0.7614,0.7614,54400000.0
2008-06-20 07:01:00,0.7614,0.7614,0.7613,0.7614,59200000.0
2008-06-20 07:02:00,0.7614,0.7614,0.7614,0.7614,16800000.0
2008-06-20 07:03:00,0.7614,0.7614,0.7613,0.7613,108000000.0
2008-06-20 07:04:00,0.76135,0.7614,0.76135,0.7614,24800000.0
2008-06-20 07:05:00,0.7614,0.7614,0.7613,0.7613,51200000.0
2008-06-20 07:06:00,0.7614,0.7614,0.7613,0.76135,70000000.0
2008-06-20 07:07:00,0.7616,0.7616,0.76135,0.7614,6000000.0
2008-06-20 07:08:00,0.76116,0.76137,0.76106,0.76127,20000000.0
2008-06-20 07:09:00,0.76125,0.7617,0.76125,0.7615,67400000.0
2008-06-20 07:10:00,0.7615,0.7615,0.7614,0.7614,14600000.0
2008-06-20 07:11:00,0.7614,0.7614,0.7614,0.7614,32100000.0
2008-06-20 07:12:00,0.7614,0.7614,0.7614,0.7614,1900000.0
2008-06-20 07:13:00,0.76101,0.76165,0.76101,0.76142,11600000.0
2008-06-20 07:14:00,0.7615,0.7615,0.7615,0.7615,1000000.0
2008-06-20 07:15:00,0.7614,0.7614,0.7614,0.7614,19700001.0
2008-06-20 07:16:00,0.7615,0.7615,0.7614,0.7614,38300001.0
2008-06-20 07:17:00,0.7615,0.7615,0.7615,0.7615,1000000.0
2008-06-20 07:18:00,0.7614,0.7614,0.7614,0.7614,1900000.0
2008-06-20 07:19:00,0.7615,0.7615,0.7615,0.7615,1000000.0
2008-06-20 07:20:00,0.7614,0.7614,0.7614,0.7614,3800000.0
2008-06-20 07:21:00,0.7615,0.7615,0.7615,0.7615,1000000.0
2008-06-20 07:22:00,0.7614,0.7615,0.7614,0.7615,24900000.0
2008-06-20 07:23:00,0.7615,0.7615,0.7615,0.7615,7000000.0
2008-06-20 07:24:00,0.7615,0.7615,0.7614,0.7614,50100000.0
2008-06-20 07:25:00,0.7614,0.7614,0.7614,0.7614,76900000.0
2008-06-20 07:26:00,0.7614,0.7614,0.7614,0.7614,296900000.0
2008-06-20 07:27:00,0.7614,0.7614,0.7614,0.7614,672100000.0
2008-06-20 07:28:00,0.7614,0.7615,0.7614,0.7614,242500000.0
2008-06-20 07:29:00,0.76135,0.76135,0.76135,0.76135,1000000.0
2008-06-20 07:30:00,0.7615,0.7615,0.7614,0.7614,2800000.0
2008-06-20 07:31:00,0.7614,0.7615,0.7614,0.7615,10300000.0
2008-06-20 07:32:00,0.7615,0.7616,0.7613,0.7615,92400000.0
2008-06-20 07:33:00,0.7615,0.7616,0.7615,0.7616,15000000.0
2008-06-20 07:34:00,0.7616,0.7616,0.7615,0.7616,36500000.0
2008-06-20 07:35:00,0.7616,0.7616,0.7616,0.7616,5000000.0
2008-06-20 07:36:00,0.7616,0.7616,0.7615,0.7616,28800000.0
2008-06-20 07:37:00,0.7616,0.7616,0.7616,0.7616,11900000.0
2008-06-20 07:38:00,0.7616,0.7617,0.7616,0.7617,28100000.0
2008-06-20 07:39:00,0.7617,0.7617,0.7617,0.7617,5000000.0
2008-06-20 07:40:00,0.7617,0.7617,0.7617,0.7617,7500000.0
2008-06-20 07:41:00,0.7617,0.7617,0.7616,0.76165,40100000.0
2008-06-20 07:42:00,0.76165,0.76165,0.7616,0.7616,29400000.0
2008-06-20 07:43:00,0.7616,0.7617,0.7616,0.7616,13700000.0
2008-06-20 07:44:00,0.7616,0.7616,0.7616,0.7616,8200000.0
2008-06-20 07:45:00,0.7616,0.7616,0.7616,0.7616,6500000.0
2008-06-20 07:46:00,0.76165,0.76165,0.7616,0.7616,32700000.0
2008-06-20 07:47:00,0.7616,0.76165,0.7616,0.76165,10600000.0
2008-06-20 07:48:00,0.76175,0.76175,0.76175,0.76175,2000000.0
2008-06-20 07:49:00,0.76155,0.76173,0.76146,0.76158,69400000.0
2008-06-20 07:50:00,0.76175,0.76175,0.76175,0.76175,4000000.0
2008-06-20 07:51:00,0.76175,0.76175,0.76175,0.76175,2000000.0
2008-06-20 07:52:00,0.76175,0.7619,0.76175,0.7619,21900000.0
2008-06-20 07:53:00,0.7619,0.762,0.76175,0.762,104800000.0
2008-06-20 07:54:00,0.762,0.762,0.762,0.762,6000000.0
2008-06-20 07:55:00,0.762,0.762,0.7619,0.762,5000000.0
2008-06-20 07:56:00,0.762,0.762,0.762,0.762,1000000.0
2008-06-20 07:57:00,0.762,0.762,0.762,0.762,4000000.0
2008-06-20 07:58:00,0.762,0.762,0.7618,0.762,14900000.0
2008-06-20 07:59:00,0.762,0.762,0.762,0.762,4000000.0
2008-06-20 08:00:00,0.762,0.76205,0.762,0.762,12300000.0
2008-06-20 08:01:00,0.762,0.762,0.762,0.762,2400000.0
2008-06-20 08:02:00,0.762,0.762,0.76175,0.7619,38500000.0
2008-06-20 08:03:00,0.7619,0.762,0.76175,0.7619,33200000.0
2008-06-20 08:04:00,0.7618,0.762,0.76175,0.7619,53500000.0
2008-06-20 08:05:00,0.7618,0.7618,0.7618,0.7618,12100000.0
2008-06-20 08:06:00,0.7618,0.76185,0.7618,0.76185,3900000.0
2008-06-20 08:07:00,0.7619,0.7619,0.7618,0.7618,9600000.0
2008-06-20 08:08:00,0.7618,0.7618,0.7618,0.7618,5800000.0
2008-06-20 08:09:00,0.76175,0.762,0.76175,0.7618,9800000.0
2008-06-20 08:10:00,0.762,0.762,0.7619,0.7619,3000000.0
2008-06-20 08:11:00,0.7619,0.7619,0.76185,0.7619,9500000.0
2008-06-20 08:12:00,0.76195,0.76205,0.7619,0.762,155100000.0
2008-06-20 08:13:00,0.762,0.7622,0.7619,0.762,51500000.0
2008-06-20 08:14:00,0.762,0.7622,0.76195,0.7622,71700000.0
2008-06-20 08:15:00,0.7622,0.7622,0.762,0.76215,56000000.0
2008-06-20 08:16:00,0.7621,0.7621,0.7621,0.7621,3700000.0
2008-06-20 08:17:00,0.76205,0.76205,0.76195,0.76195,23900000.0
2008-06-20 08:18:00,0.76195,0.76195,0.76175,0.76175,30500000.0
2008-06-20 08:19:00,0.76175,0.76185,0.76175,0.7618,18200000.0
2008-06-20 08:20:00,0.76175,0.76185,0.76175,0.76185,4000000.0
2008-06-20 08:21:00,0.762,0.762,0.7618,0.7619,20900000.0
2008-06-20 08:22:00,0.762,0.7621,0.7618,0.7618,209300001.0
2008-06-20 08:23:00,0.7618,0.7618,0.7618,0.7618,29300000.0
2008-06-20 08:24:00,0.7618,0.7619,0.7618,0.7619,34500000.0
2008-06-20 08:25:00,0.7619,0.7619,0.7619,0.7619,39300000.0
2008-06-20 08:26:00,0.7619,0.7619,0.7619,0.7619,48700000.0
2008-06-20 08:27:00,0.7619,0.7619,0.7617,0.7617,66500000.0
2008-06-20 08:28:00,0.7617,0.7617,0.7617,0.7617,8000000.0
2008-06-20 08:29:00,0.7617,0.76185,0.7617,0.76185,14000000.0
2008-06-20 08:30:00,0.7618,0.7619,0.7617,0.7618,31200000.0
2008-06-20 08:31:00,0.76175,0.7619,0.7617,0.7617,87500000.0
2008-06-20 08:32:00,0.7617,0.7617,0.7617,0.7617,3000000.0
2008-06-20 08:33:00,0.7617,0.7617,0.7617,0.7617,12200000.0
2008-06-20 08:34:00,0.7617,0.7617,0.7617,0.7617,4000000.0
2008-06-20 08:35:00,0.7617,0.762,0.7617,0.762,120500000.0
2008-06-20 08:36:00,0.762,0.762,0.762,0.762,1000000.0
2008-06-20 08:37:00,0.76195,0.7625,0.76195,0.76215,43200000.0
2008-06-20 08:38:00,0.76225,0.7623,0.76225,0.76225,6700000.0
2008-06-20 08:39:00,0.7623,0.7626,0.7621,0.7623,198000000.0
2008-06-20 08:40:00,0.7623,0.7623,0.76195,0.7621,95500000.0
2008-06-20 08:41:00,0.7621,0.7623,0.7621,0.7623,43000000.0
2008-06-20 08:42:00,0.7622,0.7623,0.7621,0.7623,97200000.0
2008-06-20 08:43:00,0.7623,0.7624,0.7622,0.7624,60700000.0
2008-06-20 08:44:00,0.7624,0.7625,0.7623,0.7625,181700000.0
2008-06-20 08:45:00,0.7624,0.7624,0.7624,0.7624,93900000.0
2008-06-20 08:46:00,0.7624,0.7624,0.76205,0.7621,64200000.0
2008-06-20 08:47:00,0.7621,0.7622,0.76195,0.7622,105000000.0
2008-06-20 08:48:00,0.76192,0.76236,0.76178,0.76224,21800000.0
2008-06-20 08:49:00,0.76215,0.7622,0.76205,0.7622,67400000.0
2008-06-20 08:50:00,0.7622,0.7622,0.7621,0.76215,26800000.0
2008-06-20 08:51:00,0.76225,0.7623,0.7622,0.7623,30200000.0
2008-06-20 08:52:00,0.76177,0.76238,0.76177,0.76236,16400000.0
2008-06-20 08:53:00,0.7623,0.7623,0.7619,0.76215,49100000.0
2008-06-20 08:54:00,0.7621,0.76215,0.7614,0.7616,61600000.0
2008-06-20 08:55:00,0.7616,0.76195,0.7616,0.7617,41800000.0
2008-06-20 08:56:00,0.7617,0.7619,0.7617,0.7618,45000000.0
2008-06-20 08:57:00,0.7618,0.76185,0.7617,0.7617,34000000.0
2008-06-20 08:58:00,0.7617,0.7619,0.7617,0.7617,24600000.0
2008-06-20 08:59:00,0.7617,0.76205,0.7617,0.7617,76600000.0
2008-06-20 09:00:00,0.7617,0.76185,0.7617,0.7618,157400000.0
2008-06-20 09:01:00,0.7618,0.76195,0.7618,0.7618,89300000.0
2008-06-20 09:02:00,0.7618,0.76185,0.7617,0.7617,39100000.0
2008-06-20 09:03:00,0.76165,0.7617,0.76165,0.7617,3300000.0
2008-06-20 09:04:00,0.7617,0.7617,0.7616,0.7617,134399999.0
2008-06-20 09:05:00,0.7617,0.762,0.7615,0.76165,152800000.0
2008-06-20 09:06:00,0.76165,0.76175,0.7616,0.7616,72100000.0
2008-06-20 09:07:00,0.7616,0.7617,0.7613,0.7614,229900001.0
2008-06-20 09:08:00,0.7614,0.76165,0.7613,0.7615,129200000.0
2008-06-20 09:09:00,0.7614,0.7616,0.7614,0.7615,83600000.0
2008-06-20 09:10:00,0.7615,0.7615,0.7614,0.7615,61000000.0
2008-06-20 09:11:00,0.7615,0.7616,0.7614,0.7615,79500000.0
2008-06-20 09:12:00,0.7615,0.7618,0.7613,0.7617,83000000.0
2008-06-20 09:13:00,0.7617,0.76195,0.7617,0.76195,65400001.0
2008-06-20 09:14:00,0.76195,0.7622,0.76195,0.7622,150000000.0
2008-06-20 09:15:00,0.7622,0.7622,0.762,0.7622,183100000.0
2008-06-20 09:16:00,0.7623,0.7625,0.7621,0.7621,233100002.0
2008-06-20 09:17:00,0.7623,0.7626,0.7622,0.7622,189600000.0
2008-06-20 09:18:00,0.7622,0.7622,0.76185,0.7619,56600000.0
2008-06-20 09:19:00,0.76185,0.7619,0.76185,0.76185,17000000.0
2008-06-20 09:20:00,0.76185,0.7621,0.76175,0.7621,59600000.0
2008-06-20 09:21:00,0.7621,0.7621,0.76175,0.76185,162300000.0
2008-06-20 09:22:00,0.7618,0.762,0.7618,0.76185,16500000.0
2008-06-20 09:23:00,0.7618,0.76185,0.76175,0.76175,34900000.0
2008-06-20 09:24:00,0.76175,0.76175,0.7617,0.7617,24800000.0
2008-06-20 09:25:00,0.7617,0.76185,0.7617,0.7618,31700000.0
2008-06-20 09:26:00,0.76175,0.76185,0.7617,0.76185,48200000.0
2008-06-20 09:27:00,0.76185,0.7624,0.76185,0.76205,23400000.0
2008-06-20 09:28:00,0.7621,0.7621,0.76205,0.76205,20600000.0
2008-06-20 09:29:00,0.762,0.7621,0.762,0.76205,36900000.0
2008-06-20 09:30:00,0.7621,0.7621,0.7621,0.7621,12000000.0
2008-06-20 09:31:00,0.7621,0.7622,0.762,0.7621,21000000.0
2008-06-20 09:32:00,0.7621,0.7621,0.7619,0.76195,48900000.0
2008-06-20 09:33:00,0.762,0.76205,0.762,0.76205,3000000.0
2008-06-20 09:34:00,0.76205,0.7621,0.762,0.76205,45400000.0
2008-06-20 09:35:00,0.7621,0.7621,0.76185,0.7619,29200000.0
2008-06-20 09:36:00,0.76195,0.7623,0.76175,0.76205,80000000.0
2008-06-20 09:37:00,0.7621,0.7621,0.7621,0.7621,1000000.0
2008-06-20 09:38:00,0.762,0.7622,0.762,0.7621,34000000.0
2008-06-20 09:39:00,0.7622,0.7622,0.7621,0.7621,37900000.0
2008-06-20 09:40:00,0.7621,0.7622,0.7621,0.7622,4000000.0
2008-06-20 09:41:00,0.7621,0.7622,0.762,0.762,130400000.0
2008-06-20 09:42:00,0.7621,0.7622,0.7621,0.7622,22200000.0
2008-06-20 09:43:00,0.7622,0.7622,0.7622,0.7622,8800000.0
2008-06-20 09:44:00,0.7622,0.7622,0.762,0.7621,210000000.0
2008-06-20 09:45:00,0.7621,0.7621,0.7621,0.7621,130600000.0
2008-06-20 09:46:00,0.7621,0.7622,0.762,0.76215,350400000.0
2008-06-20 09:47:00,0.76215,0.7623,0.762,0.7623,301500000.0
2008-06-20 09:48:00,0.7623,0.7623,0.76205,0.7622,99200000.0
2008-06-20 09:49:00,0.762,0.7621,0.762,0.7621,8000000.0
2008-06-20 09:50:00,0.76215,0.7622,0.762,0.7622,58600000.0
2008-06-20 09:51:00,0.762,0.7622,0.762,0.7622,3200000.0
2008-06-20 09:52:00,0.7622,0.7622,0.762,0.762,40300000.0
2008-06-20 09:53:00,0.76205,0.7624,0.76205,0.7624,185200000.0
2008-06-20 09:54:00,0.7624,0.7625,0.76225,0.7624,201000000.0
2008-06-20 09:55:00,0.7624,0.7625,0.7624,0.7625,72300000.0
2008-06-20 09:56:00,0.7625,0.7627,0.7625,0.7626,53600000.0
2008-06-20 09:57:00,0.7626,0.7628,0.7626,0.7627,83400000.0
2008-06-20 09:58:00,0.7627,0.7627,0.7626,0.7626,110100001.0
2008-06-20 09:59:00,0.76265,0.7627,0.7622,0.7627,69800000.0
2008-06-20 10:00:00,0.7625,0.7625,0.7625,0.7625,2800000.0
2008-06-20 10:01:00,0.7627,0.7627,0.7622,0.7627,11000000.0
2008-06-20 10:02:00,0.7625,0.7627,0.7625,0.7627,3900000.0
2008-06-20 10:03:00,0.7627,0.7627,0.7627,0.7627,6000000.0
2008-06-20 10:04:00,0.76223,0.76265,0.76222,0.7623,68000000.0
2008-06-20 10:05:00,0.7625,0.7627,0.7621,0.76215,87900000.0
2008-06-20 10:06:00,0.7621,0.7622,0.7621,0.7622,38200000.0
2008-06-20 10:07:00,0.7622,0.76245,0.7622,0.76245,14600000.0
2008-06-20 10:08:00,0.7624,0.7626,0.76235,0.7626,23600000.0
2008-06-20 10:09:00,0.76285,0.7629,0.76245,0.7626,107200000.0
2008-06-20 10:10:00,0.7626,0.7627,0.7626,0.7627,50600000.0
2008-06-20 10:11:00,0.7628,0.76285,0.7627,0.7628,90400000.0
2008-06-20 10:12:00,0.76285,0.76285,0.7625,0.7626,55300000.0
2008-06-20 10:13:00,0.76255,0.7628,0.76225,0.76235,68100000.0
2008-06-20 10:14:00,0.76235,0.76275,0.76225,0.76265,90600000.0
2008-06-20 10:15:00,0.7626,0.7627,0.7622,0.7623,143000000.0
2008-06-20 10:16:00,0.7622,0.7623,0.7621,0.7621,102200000.0
2008-06-20 10:17:00,0.7621,0.76255,0.7621,0.7623,84800000.0
2008-06-20 10:18:00,0.7623,0.7624,0.7623,0.7624,130900000.0
2008-06-20 10:19:00,0.7623,0.7625,0.7623,0.7625,116500000.0
2008-06-20 10:20:00,0.7625,0.7625,0.7625,0.7625,11000000.0
2008-06-20 10:21:00,0.7625,0.7625,0.7625,0.7625,9000000.0
2008-06-20 10:22:00,0.7624,0.7624,0.7624,0.7624,23900000.0
2008-06-20 10:23:00,0.7624,0.7625,0.7621,0.7621,157200000.0
2008-06-20 10:24:00,0.7621,0.7621,0.762,0.762,77600000.0
2008-06-20 10:25:00,0.762,0.762,0.7618,0.7619,60800000.0
2008-06-20 10:26:00,0.7619,0.7619,0.7618,0.7618,110800000.0
2008-06-20 10:27:00,0.7618,0.76185,0.7618,0.76185,35200000.0
2008-06-20 10:28:00,0.76185,0.762,0.76185,0.762,64800000.0
2008-06-20 10:29:00,0.762,0.762,0.762,0.762,18000000.0
2008-06-20 10:30:00,0.762,0.762,0.762,0.762,9000000.0
2008-06-20 10:31:00,0.762,0.762,0.762,0.762,63500000.0
2008-06-20 10:32:00,0.762,0.762,0.7619,0.762,74100000.0
2008-06-20 10:33:00,0.7619,0.7619,0.7618,0.7618,66000000.0
2008-06-20 10:34:00,0.7618,0.7618,0.7618,0.7618,64400000.0
2008-06-20 10:35:00,0.7618,0.7618,0.7615,0.7616,145700000.0
2008-06-20 10:36:00,0.76155,0.7616,0.76145,0.7616,240600000.0
2008-06-20 10:37:00,0.76155,0.76165,0.7612,0.7613,137900000.0
2008-06-20 10:38:00,0.76125,0.7615,0.76115,0.7614,185400000.0
2008-06-20 10:39:00,0.7614,0.7616,0.7613,0.7616,153399999.0
2008-06-20 10:40:00,0.7616,0.7617,0.76145,0.7617,150800000.0
2008-06-20 10:41:00,0.76165,0.7618,0.7616,0.7618,82900000.0
2008-06-20 10:42:00,0.7618,0.7618,0.7618,0.7618,15900000.0
2008-06-20 10:43:00,0.7618,0.7619,0.76175,0.7618,143000000.0
2008-06-20 10:44:00,0.7618,0.7618,0.7616,0.7617,98300000.0
2008-06-20 10:45:00,0.7617,0.7617,0.7613,0.7613,52000000.0
2008-06-20 10:46:00,0.7613,0.7613,0.76125,0.76125,91400000.0
2008-06-20 10:47:00,0.76125,0.76135,0.76125,0.7613,19000000.0
2008-06-20 10:48:00,0.7613,0.76135,0.7613,0.7613,24900000.0
2008-06-20 10:49:00,0.76125,0.76135,0.76105,0.7611,182900000.0
2008-06-20 10:50:00,0.7611,0.7615,0.7611,0.7612,61800000.0
2008-06-20 10:51:00,0.7612,0.7612,0.7611,0.7611,63900000.0
2008-06-20 10:52:00,0.76115,0.76125,0.7611,0.7612,248200000.0
2008-06-20 10:53:00,0.7612,0.7612,0.7611,0.7611,41900000.0
2008-06-20 10:54:00,0.7612,0.7613,0.7611,0.76125,78299999.0
2008-06-20 10:55:00,0.76125,0.7615,0.76125,0.7615,181900000.0
2008-06-20 10:56:00,0.7615,0.7616,0.7614,0.7614,219700001.0
2008-06-20 10:57:00,0.7614,0.7614,0.7612,0.7612,233700000.0
2008-06-20 10:58:00,0.7612,0.7613,0.7612,0.7612,86900000.0
2008-06-20 10:59:00,0.7612,0.76135,0.7612,0.7613,75600000.0
2008-06-20 11:00:00,0.7613,0.7613,0.7613,0.7613,50300000.0
2008-06-20 11:01:00,0.7614,0.7614,0.7614,0.7614,1000000.0
2008-06-20 11:02:00,0.7615,0.7615,0.7615,0.7615,61500000.0
2008-06-20 11:03:00,0.7615,0.7616,0.7615,0.7615,100600000.0
2008-06-20 11:04:00,0.7615,0.7615,0.7614,0.7614,50200000.0
2008-06-20 11:05:00,0.7614,0.7614,0.76135,0.76135,27800000.0
2008-06-20 11:06:00,0.7613,0.7613,0.7613,0.7613,10900000.0
2008-06-20 11:07:00,0.76155,0.7616,0.76135,0.76135,18600000.0
2008-06-20 11:08:00,0.7613,0.7615,0.7613,0.7615,29900000.0
2008-06-20 11:09:00,0.7615,0.7615,0.7614,0.7614,14400000.0
2008-06-20 11:10:00,0.7614,0.7615,0.7614,0.7615,34200000.0
2008-06-20 11:11:00,0.76126,0.76161,0.76094,0.76117,50700000.0
2008-06-20 11:12:00,0.76125,0.7615,0.7612,0.7615,23500000.0
2008-06-20 11:13:00,0.76155,0.76155,0.76155,0.76155,2000000.0
2008-06-20 11:14:00,0.7615,0.76155,0.7615,0.76155,4700000.0
2008-06-20 11:15:00,0.7615,0.7615,0.7615,0.7615,1900000.0
2008-06-20 11:16:00,0.7615,0.7616,0.7615,0.7615,6600000.0
2008-06-20 11:17:00,0.7615,0.7616,0.7615,0.7615,37100000.0
2008-06-20 11:18:00,0.7615,0.7616,0.7615,0.7615,29400000.0
2008-06-20 11:19:00,0.7616,0.7616,0.76145,0.76145,5800000.0
2008-06-20 11:20:00,0.7614,0.76165,0.7614,0.76165,103000000.0
2008-06-20 11:21:00,0.76165,0.76165,0.76165,0.76165,6000000.0
2008-06-20 11:22:00,0.76165,0.76165,0.7615,0.76165,12200000.0
2008-06-20 11:23:00,0.76165,0.76165,0.76165,0.76165,3000000.0
2008-06-20 11:24:00,0.7615,0.76165,0.7613,0.7613,229399998.0
2008-06-20 11:25:00,0.7613,0.76165,0.7613,0.76165,12900000.0
2008-06-20 11:26:00,0.7613,0.7613,0.7613,0.7613,23200000.0
2008-06-20 11:27:00,0.7613,0.76165,0.7613,0.76165,28500000.0
2008-06-20 11:28:00,0.76165,0.76165,0.7613,0.76165,88399999.0
2008-06-20 11:29:00,0.76165,0.76165,0.76165,0.76165,12000000.0
2008-06-20 11:30:00,0.76165,0.76165,0.76165,0.76165,1000000.0
2008-06-20 11:31:00,0.76141,0.76169,0.76123,0.76125,124100000.0
2008-06-20 11:32:00,0.7617,0.7617,0.7616,0.7616,6000000.0
2008-06-20 11:33:00,0.7616,0.7616,0.7616,0.7616,1000000.0
2008-06-20 11:34:00,0.7616,0.7616,0.76145,0.76145,3000000.0
2008-06-20 11:35:00,0.7616,0.7616,0.7616,0.7616,5000000.0
2008-06-20 11:36:00,0.7616,0.7617,0.7616,0.7616,5000000.0
2008-06-20 11:37:00,0.7616,0.7617,0.7616,0.7616,13300000.0
2008-06-20 11:38:00,0.7616,0.7616,0.7616,0.7616,5600000.0
2008-06-20 11:39:00,0.7616,0.7618,0.7616,0.7616,19100000.0
2008-06-20 11:40:00,0.7616,0.7618,0.7616,0.7618,129700000.0
2008-06-20 11:41:00,0.7618,0.76245,0.7618,0.7623,164100000.0
2008-06-20 11:42:00,0.76235,0.7628,0.7623,0.7623,115500000.0
2008-06-20 11:43:00,0.7623,0.76235,0.7622,0.76235,58500000.0
2008-06-20 11:44:00,0.7623,0.7624,0.7622,0.76235,54400000.0
2008-06-20 11:45:00,0.7623,0.76235,0.7623,0.7623,43800000.0
2008-06-20 11:46:00,0.7624,0.7624,0.7623,0.7624,12800000.0
2008-06-20 11:47:00,0.7624,0.7626,0.7623,0.76235,22200000.0
2008-06-20 11:48:00,0.7624,0.7625,0.7624,0.7624,21600000.0
2008-06-20 11:49:00,0.7624,0.7624,0.7619,0.7621,122500000.0
2008-06-20 11:50:00,0.7621,0.7623,0.762,0.7621,229700000.0
2008-06-20 11:51:00,0.7621,0.7622,0.7621,0.7621,21200000.0
2008-06-20 11:52:00,0.7621,0.7621,0.762,0.7621,18700000.0
2008-06-20 11:53:00,0.7621,0.7621,0.7621,0.7621,32200000.0
2008-06-20 11:54:00,0.7621,0.7621,0.7621,0.7621,23300000.0
2008-06-20 11:55:00,0.762,0.762,0.762,0.762,2400000.0
2008-06-20 11:56:00,0.76205,0.7622,0.76205,0.7621,67600000.0
2008-06-20 11:57:00,0.7621,0.7623,0.7621,0.7623,112500000.0
2008-06-20 11:58:00,0.7624,0.7625,0.7623,0.7624,62600000.0
2008-06-20 11:59:00,0.7625,0.7625,0.7624,0.7624,40200000.0
2008-06-20 12:00:00,0.7624,0.7625,0.7624,0.7625,168700000.0
2008-06-20 12:01:00,0.7625,0.7626,0.7625,0.76255,75000000.0
2008-06-20 12:02:00,0.76255,0.7628,0.7625,0.7628,115300000.0
2008-06-20 12:03:00,0.76275,0.76275,0.76275,0.76275,1300000.0
2008-06-20 12:04:00,0.76275,0.7628,0.7627,0.7628,103300000.0
2008-06-20 12:05:00,0.7628,0.76305,0.7628,0.76305,78700000.0
2008-06-20 12:06:00,0.76305,0.76305,0.76305,0.76305,6000000.0
2008-06-20 12:07:00,0.76305,0.7633,0.76305,0.7632,141600001.0
2008-06-20 12:08:00,0.7631,0.7631,0.7631,0.7631,97600000.0
2008-06-20 12:09:00,0.7631,0.7632,0.7631,0.7632,237500000.0
2008-06-20 12:10:00,0.7632,0.7634,0.7631,0.7634,285300000.0
2008-06-20 12:11:00,0.7634,0.7634,0.7633,0.7634,143400000.0
2008-06-20 12:12:00,0.7634,0.7634,0.7634,0.7634,23400000.0
2008-06-20 12:13:00,0.7634,0.7635,0.76335,0.7634,67700000.0
2008-06-20 12:14:00,0.7634,0.7634,0.7632,0.7633,115300000.0
2008-06-20 12:15:00,0.7633,0.7633,0.7633,0.7633,131700000.0
2008-06-20 12:16:00,0.7633,0.7635,0.7633,0.7634,67300000.0
2008-06-20 12:17:00,0.7634,0.7635,0.7632,0.7633,110000000.0
2008-06-20 12:18:00,0.7633,0.7634,0.76325,0.76325,72400000.0
2008-06-20 12:19:00,0.7633,0.7635,0.76325,0.7635,99200000.0
2008-06-20 12:20:00,0.7635,0.7637,0.7635,0.7635,6000000.0
2008-06-20 12:21:00,0.7635,0.7635,0.7633,0.7635,26900000.0
2008-06-20 12:22:00,0.7635,0.7635,0.7635,0.7635,87900000.0
2008-06-20 12:23:00,0.7635,0.7635,0.7634,0.7635,121200001.0
2008-06-20 12:24:00,0.7635,0.7635,0.7635,0.7635,85600000.0
2008-06-20 12:25:00,0.7635,0.7635,0.7635,0.7635,19800000.0
2008-06-20 12:26:00,0.7635,0.7635,0.7635,0.7635,3200000.0
2008-06-20 12:27:00,0.7635,0.7635,0.7633,0.7633,35600000.0
2008-06-20 12:28:00,0.7633,0.76335,0.7633,0.7633,12800000.0
2008-06-20 12:29:00,0.7633,0.7633,0.7633,0.7633,74100000.0
2008-06-20 12:30:00,0.7633,0.7633,0.7633,0.7633,59900000.0
2008-06-20 12:31:00,0.7633,0.7633,0.7633,0.7633,10300000.0
2008-06-20 12:32:00,0.7633,0.7633,0.7631,0.7631,62300000.0
2008-06-20 12:33:00,0.7631,0.7632,0.7631,0.7631,126500000.0
2008-06-20 12:34:00,0.7631,0.7632,0.7631,0.7632,33800000.0
2008-06-20 12:35:00,0.7632,0.7632,0.76305,0.7632,21000000.0
2008-06-20 12:36:00,0.7632,0.7632,0.7632,0.7632,6400000.0
2008-06-20 12:37:00,0.7632,0.7632,0.7632,0.7632,53700000.0
2008-06-20 12:38:00,0.7632,0.7632,0.7632,0.7632,45900000.0
2008-06-20 12:39:00,0.7632,0.7632,0.7632,0.7632,7000000.0
2008-06-20 12:40:00,0.7632,0.76345,0.7632,0.76345,62800000.0
2008-06-20 12:41:00,0.7634,0.7635,0.7633,0.7634,61200000.0
2008-06-20 12:42:00,0.7634,0.7634,0.7632,0.7633,216800000.0
2008-06-20 12:43:00,0.7633,0.76345,0.7633,0.7633,66200000.0
2008-06-20 12:44:00,0.7633,0.76335,0.7633,0.7633,13900000.0
2008-06-20 12:45:00,0.7633,0.7633,0.76325,0.76325,4800000.0
2008-06-20 12:46:00,0.76325,0.76325,0.7632,0.7632,33500000.0
2008-06-20 12:47:00,0.76345,0.76345,0.76325,0.76325,28000000.0
2008-06-20 12:48:00,0.7633,0.7633,0.7633,0.7633,10500000.0
2008-06-20 12:49:00,0.7633,0.7633,0.76325,0.76325,11000000.0
2008-06-20 12:50:00,0.7632,0.7632,0.7632,0.7632,9400000.0
2008-06-20 12:51:00,0.7632,0.76325,0.7632,0.76325,37300000.0
2008-06-20 12:52:00,0.7633,0.7634,0.7632,0.7632,236900000.0
2008-06-20 12:53:00,0.7632,0.7635,0.7632,0.7633,99100000.0
2008-06-20 12:54:00,0.7634,0.7634,0.7633,0.7633,49600000.0
2008-06-20 12:55:00,0.76335,0.7634,0.7633,0.7633,43800000.0
2008-06-20 12:56:00,0.7634,0.7635,0.7633,0.7635,68100000.0
2008-06-20 12:57:00,0.7635,0.7635,0.76345,0.76345,2000000.0
2008-06-20 12:58:00,0.7636,0.7636,0.7636,0.7636,3000000.0
2008-06-20 12:59:00,0.7636,0.7637,0.7635,0.7637,7000000.0
2008-06-20 13:00:00,0.7637,0.7637,0.7635,0.7636,39199999.0
2008-06-20 13:01:00,0.7636,0.7638,0.7634,0.7638,76800000.0
2008-06-20 13:02:00,0.7637,0.7637,0.7634,0.7637,77300000.0
2008-06-20 13:03:00,0.7637,0.7638,0.7637,0.7637,28500000.0
2008-06-20 13:04:00,0.7637,0.7638,0.76365,0.76365,66400000.0
2008-06-20 13:05:00,0.7637,0.7638,0.7637,0.7638,47300000.0
2008-06-20 13:06:00,0.7637,0.7638,0.7637,0.7638,23900000.0
2008-06-20 13:07:00,0.7638,0.7638,0.7636,0.7637,40100000.0
2008-06-20 13:08:00,0.7637,0.7638,0.7637,0.7637,19800000.0
2008-06-20 13:09:00,0.7637,0.76375,0.76365,0.76375,21500000.0
2008-06-20 13:10:00,0.7638,0.7639,0.76375,0.7639,25600000.0
2008-06-20 13:11:00,0.7639,0.76395,0.7637,0.76385,230600000.0
2008-06-20 13:12:00,0.7639,0.7639,0.7638,0.76385,83500000.0
2008-06-20 13:13:00,0.76385,0.7639,0.7638,0.7638,67100000.0
2008-06-20 13:14:00,0.7638,0.7639,0.76375,0.7638,81600000.0
2008-06-20 13:15:00,0.7638,0.7638,0.7636,0.76365,169700000.0
2008-06-20 13:16:00,0.7637,0.7638,0.7636,0.7637,54900000.0
2008-06-20 13:17:00,0.76375,0.7641,0.76375,0.76405,101000000.0
2008-06-20 13:18:00,0.76405,0.7644,0.76405,0.7642,70300000.0
2008-06-20 13:19:00,0.7642,0.7642,0.76405,0.7641,75200000.0
2008-06-20 13:20:00,0.7641,0.7643,0.7641,0.7642,76700000.0
2008-06-20 13:21:00,0.7643,0.7643,0.7642,0.7642,88300000.0
2008-06-20 13:22:00,0.7642,0.7642,0.76415,0.7642,38700000.0
2008-06-20 13:23:00,0.7642,0.7642,0.7641,0.7641,52200000.0
2008-06-20 13:24:00,0.7641,0.7642,0.7641,0.7642,19400000.0
2008-06-20 13:25:00,0.7642,0.7642,0.7642,0.7642,3300000.0
2008-06-20 13:26:00,0.7642,0.7642,0.7642,0.7642,1200000.0
2008-06-20 13:27:00,0.7642,0.7642,0.7642,0.7642,13100000.0
2008-06-20 13:28:00,0.7642,0.7642,0.7642,0.7642,1200000.0
2008-06-20 13:29:00,0.76415,0.7642,0.7641,0.7642,23700000.0
2008-06-20 13:30:00,0.7642,0.7642,0.7639,0.7639,76900000.0
2008-06-20 13:31:00,0.7639,0.7639,0.7638,0.7638,64100000.0
2008-06-20 13:32:00,0.7638,0.7638,0.76355,0.7636,159800000.0
2008-06-20 13:33:00,0.7636,0.76365,0.7634,0.7635,146100000.0
2008-06-20 13:34:00,0.7635,0.7638,0.7635,0.7638,31000000.0
2008-06-20 13:35:00,0.7638,0.76395,0.7638,0.76385,57899999.0
2008-06-20 13:36:00,0.76385,0.7641,0.76385,0.76405,65100000.0
2008-06-20 13:37:00,0.76405,0.7642,0.764,0.7642,83100000.0
2008-06-20 13:38:00,0.7642,0.7642,0.7641,0.7641,21300000.0
2008-06-20 13:39:00,0.7641,0.7642,0.7641,0.7642,142200000.0
2008-06-20 13:40:00,0.7642,0.7642,0.7641,0.7641,10700000.0
2008-06-20 13:41:00,0.764,0.764,0.7638,0.7638,172000000.0
2008-06-20 13:42:00,0.7638,0.7638,0.7638,0.7638,27700000.0
2008-06-20 13:43:00,0.7638,0.764,0.7638,0.7639,61100000.0
2008-06-20 13:44:00,0.76395,0.76405,0.7639,0.764,95200000.0
2008-06-20 13:45:00,0.764,0.764,0.7638,0.7638,174500000.0
2008-06-20 13:46:00,0.7638,0.76395,0.7638,0.76395,43400000.0
2008-06-20 13:47:00,0.7639,0.76395,0.7639,0.7639,33900000.0
2008-06-20 13:48:00,0.7639,0.7639,0.7638,0.76385,22500000.0
2008-06-20 13:49:00,0.7639,0.76395,0.7638,0.7639,67900000.0
2008-06-20 13:50:00,0.76395,0.76405,0.7639,0.76395,27800000.0
2008-06-20 13:51:00,0.76353,0.76405,0.76353,0.76385,24700000.0
2008-06-20 13:52:00,0.76405,0.76405,0.76405,0.76405,2000000.0
2008-06-20 13:53:00,0.764,0.7642,0.76395,0.76395,179900000.0
2008-06-20 13:54:00,0.764,0.764,0.764,0.764,8800000.0
2008-06-20 13:55:00,0.76395,0.76395,0.76395,0.76395,4800000.0
2008-06-20 13:56:00,0.76375,0.76406,0.76362,0.76392,59400000.0
2008-06-20 13:57:00,0.764,0.7642,0.764,0.7642,192700000.0
2008-06-20 13:58:00,0.7642,0.76425,0.7642,0.76425,30900000.0
2008-06-20 13:59:00,0.7643,0.7643,0.76425,0.76425,26300000.0
2008-06-20 14:00:00,0.76435,0.7645,0.7643,0.7643,80600000.0
2008-06-20 14:01:00,0.7643,0.7644,0.7634,0.7634,253400000.0
2008-06-20 14:02:00,0.7634,0.7637,0.7633,0.7635,326600000.0
2008-06-20 14:03:00,0.7635,0.7635,0.7628,0.76295,172600000.0
2008-06-20 14:04:00,0.7629,0.7631,0.7629,0.763,100100000.0
2008-06-20 14:05:00,0.763,0.7633,0.763,0.7633,367800000.0
2008-06-20 14:06:00,0.7633,0.7634,0.763,0.7634,151700000.0
2008-06-20 14:07:00,0.7633,0.7634,0.763,0.7631,118500000.0
2008-06-20 14:08:00,0.7631,0.7631,0.7628,0.76305,91200000.0
2008-06-20 14:09:00,0.76305,0.7631,0.7628,0.7631,126000000.0
2008-06-20 14:10:00,0.7631,0.7632,0.7629,0.7629,145700000.0
2008-06-20 14:11:00,0.7629,0.7631,0.7629,0.7629,162700000.0
2008-06-20 14:12:00,0.76295,0.7633,0.76295,0.7633,141000000.0
2008-06-20 14:13:00,0.7633,0.7634,0.7633,0.7634,86000000.0
2008-06-20 14:14:00,0.7634,0.7635,0.7633,0.7635,99900001.0
2008-06-20 14:15:00,0.7635,0.7635,0.7634,0.7634,247700000.0
2008-06-20 14:16:00,0.7634,0.7636,0.76325,0.7634,50700000.0
2008-06-20 14:17:00,0.7634,0.7634,0.7634,0.7634,27400000.0
2008-06-20 14:18:00,0.7634,0.7635,0.76325,0.7634,55300000.0
2008-06-20 14:19:00,0.7634,0.7636,0.7634,0.7636,49500000.0
2008-06-20 14:20:00,0.7636,0.7636,0.7636,0.7636,5000000.0
2008-06-20 14:21:00,0.7634,0.7634,0.7634,0.7634,49500000.0
2008-06-20 14:22:00,0.7634,0.7634,0.7634,0.7634,56300000.0
2008-06-20 14:23:00,0.7634,0.7634,0.7632,0.7633,52400000.0
2008-06-20 14:24:00,0.7633,0.7633,0.7632,0.7632,177300000.0
2008-06-20 14:25:00,0.7632,0.7634,0.7632,0.7634,140700000.0
2008-06-20 14:26:00,0.7634,0.7634,0.7634,0.7634,5000000.0
2008-06-20 14:27:00,0.7634,0.7634,0.7634,0.7634,1000000.0
2008-06-20 14:28:00,0.76325,0.7634,0.76325,0.7634,9600000.0
2008-06-20 14:29:00,0.7634,0.7634,0.7634,0.7634,9000000.0
2008-06-20 14:30:00,0.7634,0.7634,0.7634,0.7634,2000000.0
2008-06-20 14:31:00,0.7634,0.7634,0.7634,0.7634,39800000.0
2008-06-20 14:32:00,0.7634,0.7634,0.7634,0.7634,25800000.0
2008-06-20 14:33:00,0.7634,0.7634,0.7634,0.7634,15000000.0
2008-06-20 14:34:00,0.7634,0.7634,0.7633,0.7633,65500000.0
2008-06-20 14:35:00,0.7633,0.7635,0.7632,0.7633,59200000.0
2008-06-20 14:36:00,0.7632,0.7632,0.7632,0.7632,17800000.0
2008-06-20 14:37:00,0.7632,0.7632,0.7629,0.7629,144900000.0
2008-06-20 14:38:00,0.7629,0.7631,0.7629,0.7631,44300000.0
2008-06-20 14:39:00,0.7631,0.7631,0.763,0.763,83300000.0
2008-06-20 14:40:00,0.763,0.7631,0.763,0.7631,73600000.0
2008-06-20 14:41:00,0.7631,0.7631,0.763,0.763,43200000.0
2008-06-20 14:42:00,0.763,0.763,0.7629,0.7629,101300000.0
2008-06-20 14:43:00,0.7629,0.7629,0.7628,0.7628,167400000.0
2008-06-20 14:44:00,0.7628,0.7628,0.7628,0.7628,29900000.0
2008-06-20 14:45:00,0.7628,0.7628,0.7626,0.7628,243800000.0
2008-06-20 14:46:00,0.7628,0.7628,0.76265,0.76275,43900000.0
2008-06-20 14:47:00,0.7627,0.7627,0.76255,0.7626,77000000.0
2008-06-20 14:48:00,0.7626,0.76265,0.7626,0.7626,64600000.0
2008-06-20 14:49:00,0.76265,0.76265,0.7626,0.7626,18300000.0
2008-06-20 14:50:00,0.7626,0.7626,0.7626,0.7626,28600000.0
2008-06-20 14:51:00,0.7626,0.7626,0.7626,0.7626,21900000.0
2008-06-20 14:52:00,0.7626,0.7626,0.7626,0.7626,19100000.0
2008-06-20 14:53:00,0.7626,0.7627,0.7626,0.7626,53700000.0
2008-06-20 14:54:00,0.7626,0.7626,0.7625,0.7626,43100000.0
2008-06-20 14:55:00,0.7626,0.7629,0.7626,0.7628,119300000.0
2008-06-20 14:56:00,0.7628,0.7629,0.7628,0.76285,42800000.0
2008-06-20 14:57:00,0.7629,0.763,0.7628,0.763,64800000.0
2008-06-20 14:58:00,0.763,0.7631,0.763,0.763,32300000.0
2008-06-20 14:59:00,0.763,0.763,0.763,0.763,5000000.0
2008-06-20 15:00:00,0.763,0.763,0.7628,0.763,28300000.0
2008-06-20 15:01:00,0.763,0.763,0.7628,0.7628,14300000.0
2008-06-20 15:02:00,0.76285,0.763,0.76285,0.763,20000000.0
2008-06-20 15:03:00,0.763,0.7632,0.7629,0.763,63800000.0
2008-06-20 15:04:00,0.763,0.7631,0.763,0.76305,34900000.0
2008-06-20 15:05:00,0.76305,0.76305,0.76295,0.763,10500000.0
2008-06-20 15:06:00,0.763,0.763,0.763,0.763,60700000.0
2008-06-20 15:07:00,0.763,0.7631,0.7629,0.763,123000000.0
2008-06-20 15:08:00,0.76305,0.76305,0.7626,0.7627,122100000.0
2008-06-20 15:09:00,0.76265,0.7627,0.7626,0.7626,78100000.0
2008-06-20 15:10:00,0.7626,0.7627,0.7625,0.7626,54800000.0
2008-06-20 15:11:00,0.7626,0.7626,0.7625,0.7625,99800000.0
2008-06-20 15:12:00,0.7625,0.7626,0.7625,0.7625,57500000.0
2008-06-20 15:13:00,0.7625,0.7627,0.7624,0.7627,186100000.0
2008-06-20 15:14:00,0.7627,0.7627,0.7627,0.7627,102100000.0
2008-06-20 15:15:00,0.7627,0.7627,0.7627,0.7627,28700000.0
2008-06-20 15:16:00,0.7627,0.7627,0.7626,0.7626,68800000.0
2008-06-20 15:17:00,0.76255,0.76275,0.7625,0.7626,31700000.0
2008-06-20 15:18:00,0.7626,0.7627,0.7625,0.7626,50400000.0
2008-06-20 15:19:00,0.7626,0.7626,0.7621,0.7623,155300000.0
2008-06-20 15:20:00,0.76235,0.76235,0.7621,0.7621,96100000.0
2008-06-20 15:21:00,0.7621,0.7621,0.7619,0.762,134000000.0
2008-06-20 15:22:00,0.762,0.762,0.762,0.762,40100000.0
2008-06-20 15:23:00,0.762,0.762,0.7619,0.762,11100000.0
2008-06-20 15:24:00,0.762,0.7622,0.76195,0.7622,63800000.0
2008-06-20 15:25:00,0.7621,0.76245,0.76205,0.76245,207800000.0
2008-06-20 15:26:00,0.7624,0.7626,0.7624,0.7626,67200000.0
2008-06-20 15:27:00,0.7626,0.7626,0.7624,0.7626,27200000.0
2008-06-20 15:28:00,0.7622,0.7622,0.7622,0.7622,23800000.0
2008-06-20 15:29:00,0.7622,0.7622,0.7622,0.7622,18000000.0
2008-06-20 15:30:00,0.76225,0.7623,0.7619,0.7622,67700000.0
2008-06-20 15:31:00,0.762,0.7622,0.76185,0.7622,14400000.0
2008-06-20 15:32:00,0.7619,0.7622,0.7619,0.7622,18800000.0
2008-06-20 15:33:00,0.7622,0.7622,0.7622,0.7622,6000000.0
2008-06-20 15:34:00,0.7622,0.7622,0.762,0.7622,4600000.0
2008-06-20 15:35:00,0.7622,0.76225,0.76215,0.76225,8600000.0
2008-06-20 15:36:00,0.7622,0.76235,0.7622,0.7622,111600000.0
2008-06-20 15:37:00,0.76225,0.76235,0.7622,0.76235,46600000.0
2008-06-20 15:38:00,0.76245,0.76255,0.76245,0.76255,98700000.0
2008-06-20 15:39:00,0.7625,0.7627,0.7625,0.7626,115200000.0
2008-06-20 15:40:00,0.7626,0.7626,0.7624,0.7624,39300000.0
2008-06-20 15:41:00,0.7624,0.7624,0.7624,0.7624,4500000.0
2008-06-20 15:42:00,0.7624,0.7624,0.7623,0.7623,61400000.0
2008-06-20 15:43:00,0.7623,0.7624,0.7623,0.7624,24800000.0
2008-06-20 15:44:00,0.7624,0.7624,0.7623,0.7624,57300000.0
2008-06-20 15:45:00,0.7624,0.7627,0.7624,0.7627,69000000.0
2008-06-20 15:46:00,0.7627,0.7628,0.7627,0.7628,63400000.0
2008-06-20 15:47:00,0.7628,0.7628,0.7627,0.7627,94000000.0
2008-06-20 15:48:00,0.7627,0.7629,0.7625,0.7627,41900000.0
2008-06-20 15:49:00,0.7627,0.7628,0.7626,0.7628,75600000.0
2008-06-20 15:50:00,0.7628,0.7634,0.7628,0.7633,143600000.0
2008-06-20 15:51:00,0.7633,0.7634,0.7632,0.7632,52300000.0
2008-06-20 15:52:00,0.7632,0.7633,0.7632,0.7632,62200000.0
2008-06-20 15:53:00,0.7632,0.7637,0.7632,0.7637,140200000.0
2008-06-20 15:54:00,0.7637,0.7637,0.7636,0.7636,159300000.0
2008-06-20 15:55:00,0.7636,0.7636,0.7631,0.7631,248599999.0
2008-06-20 15:56:00,0.76325,0.7633,0.7631,0.7631,75800000.0
2008-06-20 15:57:00,0.7631,0.7632,0.7631,0.7631,80600000.0
2008-06-20 15:58:00,0.7631,0.7631,0.7629,0.7629,282599999.0
2008-06-20 15:59:00,0.7629,0.7629,0.7626,0.7627,189800000.0
2008-06-20 16:00:00,0.76275,0.763,0.7625,0.76275,220900000.0
2008-06-20 16:01:00,0.76265,0.7629,0.76255,0.7626,121400000.0
2008-06-20 16:02:00,0.7627,0.7632,0.7627,0.7632,141100000.0
2008-06-20 16:03:00,0.7632,0.7633,0.7629,0.7632,216000000.0
2008-06-20 16:04:00,0.76325,0.7635,0.7632,0.7635,148600000.0
2008-06-20 16:05:00,0.7634,0.76375,0.7634,0.76375,169300000.0
2008-06-20 16:06:00,0.7638,0.7638,0.76365,0.76375,60400000.0
2008-06-20 16:07:00,0.7639,0.76415,0.76375,0.7638,68000000.0
2008-06-20 16:08:00,0.7637,0.7638,0.7635,0.7636,242200000.0
2008-06-20 16:09:00,0.7636,0.7636,0.7635,0.7635,106600000.0
2008-06-20 16:10:00,0.7635,0.7637,0.7635,0.7636,88000000.0
2008-06-20 16:11:00,0.7636,0.7638,0.7636,0.76375,42400000.0
2008-06-20 16:12:00,0.7638,0.7638,0.7636,0.7636,72000000.0
2008-06-20 16:13:00,0.7636,0.7638,0.7636,0.7638,48400000.0
2008-06-20 16:14:00,0.76385,0.7642,0.7638,0.76385,123200000.0
2008-06-20 16:15:00,0.7638,0.7639,0.7638,0.7639,56200000.0
2008-06-20 16:16:00,0.7639,0.764,0.7638,0.7639,112800000.0
2008-06-20 16:17:00,0.7639,0.764,0.7638,0.7639,108200000.0
2008-06-20 16:18:00,0.7639,0.7639,0.7638,0.76385,13600000.0
2008-06-20 16:19:00,0.7639,0.7643,0.76385,0.7643,130500000.0
2008-06-20 16:20:00,0.76425,0.7644,0.764,0.7642,197800000.0
2008-06-20 16:21:00,0.7642,0.7646,0.7641,0.7645,239600000.0
2008-06-20 16:22:00,0.7645,0.7645,0.7643,0.7643,157400000.0
2008-06-20 16:23:00,0.7643,0.7643,0.7641,0.76425,193300000.0
2008-06-20 16:24:00,0.7642,0.76425,0.764,0.764,162900000.0
2008-06-20 16:25:00,0.764,0.764,0.7639,0.7639,184300000.0
2008-06-20 16:26:00,0.7639,0.7641,0.7639,0.764,136800000.0
2008-06-20 16:27:00,0.764,0.764,0.7639,0.7639,43900000.0
2008-06-20 16:28:00,0.7639,0.76405,0.76375,0.76375,142700000.0
2008-06-20 16:29:00,0.7638,0.764,0.7637,0.764,105300000.0
2008-06-20 16:30:00,0.7639,0.7639,0.7634,0.7636,218400000.0
2008-06-20 16:31:00,0.7636,0.7637,0.7636,0.7636,59800000.0
2008-06-20 16:32:00,0.7636,0.7637,0.7635,0.7635,17300000.0
2008-06-20 16:33:00,0.7635,0.7637,0.7632,0.7632,67300000.0
2008-06-20 16:34:00,0.76325,0.7633,0.7631,0.7633,289400000.0
2008-06-20 16:35:00,0.7633,0.7634,0.76315,0.7633,114400000.0
2008-06-20 16:36:00,0.7633,0.7636,0.7633,0.7635,61300000.0
2008-06-20 16:37:00,0.7634,0.7634,0.7627,0.7629,188699999.0
2008-06-20 16:38:00,0.7629,0.7629,0.7627,0.7629,32200000.0
2008-06-20 16:39:00,0.7629,0.7632,0.7629,0.7632,89000000.0
2008-06-20 16:40:00,0.7632,0.7633,0.7632,0.7633,68200000.0
2008-06-20 16:41:00,0.7633,0.7633,0.7629,0.763,18200000.0
2008-06-20 16:42:00,0.763,0.763,0.7629,0.7629,16000000.0
2008-06-20 16:43:00,0.7629,0.7629,0.7625,0.7626,125400000.0
2008-06-20 16:44:00,0.7626,0.7626,0.7625,0.7625,182400000.0
2008-06-20 16:45:00,0.7625,0.76275,0.7625,0.76275,118700000.0
2008-06-20 16:46:00,0.7627,0.7628,0.7627,0.76275,55500000.0
2008-06-20 16:47:00,0.7628,0.763,0.7628,0.7628,52400000.0
2008-06-20 16:48:00,0.763,0.7631,0.7628,0.7631,44200001.0
2008-06-20 16:49:00,0.7632,0.7635,0.7631,0.76345,50700000.0
2008-06-20 16:50:00,0.7633,0.7633,0.7631,0.7631,135600000.0
2008-06-20 16:51:00,0.7631,0.7631,0.76305,0.7631,62500000.0
2008-06-20 16:52:00,0.7631,0.7631,0.76305,0.76305,27400000.0
2008-06-20 16:53:00,0.7631,0.7631,0.7628,0.763,71600000.0
2008-06-20 16:54:00,0.763,0.76305,0.763,0.76305,32600000.0
2008-06-20 16:55:00,0.763,0.76315,0.763,0.76305,43100000.0
2008-06-20 16:56:00,0.763,0.763,0.76265,0.76265,49500000.0
2008-06-20 16:57:00,0.76265,0.76275,0.7626,0.7627,59300000.0
2008-06-20 16:58:00,0.7627,0.7627,0.7624,0.7624,282100000.0
2008-06-20 16:59:00,0.7624,0.7624,0.7616,0.7616,329700000.0
2008-06-20 17:00:00,0.7616,0.7617,0.7614,0.7616,195000000.0
2008-06-20 17:01:00,0.7616,0.76195,0.7616,0.7619,136399999.0
2008-06-20 17:02:00,0.7619,0.7619,0.7618,0.7619,29600000.0
2008-06-20 17:03:00,0.7619,0.7621,0.7619,0.7621,82800000.0
2008-06-20 17:04:00,0.7621,0.7622,0.762,0.7622,31200000.0
2008-06-20 17:05:00,0.7622,0.7623,0.7621,0.7623,314100000.0
2008-06-20 17:06:00,0.7623,0.7623,0.7621,0.7623,76300000.0
2008-06-20 17:07:00,0.7623,0.7623,0.7623,0.7623,18000000.0
2008-06-20 17:08:00,0.7623,0.7623,0.7623,0.7623,15000000.0
2008-06-20 17:09:00,0.7623,0.7623,0.7623,0.7623,5000000.0
2008-06-20 17:10:00,0.7623,0.7623,0.7623,0.7623,1000000.0
2008-06-20 17:11:00,0.7622,0.7623,0.7622,0.7623,16700000.0
2008-06-20 17:12:00,0.76205,0.76232,0.76171,0.76208,74100000.0
2008-06-20 17:13:00,0.7623,0.7624,0.7623,0.7624,11600000.0
2008-06-20 17:14:00,0.7624,0.7626,0.76235,0.7626,65600000.0
2008-06-20 17:15:00,0.7626,0.7627,0.7625,0.7625,86200000.0
2008-06-20 17:16:00,0.7625,0.7625,0.7625,0.7625,52700000.0
2008-06-20 17:17:00,0.7625,0.7626,0.7625,0.7626,38900000.0
2008-06-20 17:18:00,0.7627,0.7627,0.7626,0.7627,19500000.0
2008-06-20 17:19:00,0.7628,0.7628,0.7626,0.7626,34900000.0
2008-06-20 17:20:00,0.7625,0.7625,0.7624,0.76245,132900000.0
2008-06-20 17:21:00,0.7624,0.7626,0.7623,0.76255,204100000.0
2008-06-20 17:22:00,0.76255,0.7627,0.7625,0.76255,70700000.0
2008-06-20 17:23:00,0.7626,0.7626,0.76235,0.7625,57900000.0
2008-06-20 17:24:00,0.7625,0.7627,0.7625,0.7627,15700000.0
2008-06-20 17:25:00,0.7627,0.7628,0.7626,0.7627,31200000.0
2008-06-20 17:26:00,0.7627,0.7628,0.7627,0.7627,4600000.0
2008-06-20 17:27:00,0.7627,0.7628,0.7627,0.7628,5000000.0
2008-06-20 17:28:00,0.7627,0.7627,0.76265,0.76265,3000000.0
2008-06-20 17:29:00,0.7626,0.7627,0.7626,0.7626,163600000.0
2008-06-20 17:30:00,0.7626,0.76265,0.7626,0.76265,44100000.0
2008-06-20 17:31:00,0.76265,0.7627,0.7626,0.7627,52200000.0
2008-06-20 17:32:00,0.7627,0.7627,0.7627,0.7627,30000000.0
2008-06-20 17:33:00,0.7626,0.7627,0.7626,0.76265,15000000.0
2008-06-20 17:34:00,0.7627,0.7628,0.7627,0.7627,32500000.0
2008-06-20 17:35:00,0.7627,0.7627,0.7626,0.7627,59400000.0
2008-06-20 17:36:00,0.7627,0.7627,0.7626,0.7627,24000000.0
2008-06-20 17:37:00,0.7626,0.7627,0.7626,0.7627,11000000.0
2008-06-20 17:38:00,0.7627,0.7627,0.7626,0.7627,13000000.0
2008-06-20 17:39:00,0.7627,0.7627,0.7626,0.7626,5000000.0
2008-06-20 17:40:00,0.7626,0.7627,0.7626,0.7627,9600000.0
2008-06-20 17:41:00,0.7627,0.7627,0.7625,0.7626,46300000.0
2008-06-20 17:42:00,0.7626,0.7626,0.7626,0.7626,23000000.0
2008-06-20 17:43:00,0.7627,0.7627,0.7622,0.7622,77700000.0
2008-06-20 17:44:00,0.7622,0.7622,0.7621,0.7622,35800000.0
2008-06-20 17:45:00,0.7622,0.76245,0.7622,0.76245,46700000.0
2008-06-20 17:46:00,0.7624,0.7625,0.7624,0.7625,34700000.0
2008-06-20 17:47:00,0.7625,0.7625,0.7625,0.7625,10000000.0
2008-06-20 17:48:00,0.76255,0.7627,0.76255,0.7626,8000000.0
2008-06-20 17:49:00,0.7626,0.7626,0.7625,0.7625,64400000.0
2008-06-20 17:50:00,0.7625,0.7625,0.76235,0.7624,51200000.0
2008-06-20 17:51:00,0.7624,0.7624,0.76235,0.7624,28500000.0
2008-06-20 17:52:00,0.7624,0.7624,0.7623,0.7623,121100000.0
2008-06-20 17:53:00,0.76235,0.76235,0.7621,0.7621,73100000.0
2008-06-20 17:54:00,0.7621,0.76225,0.76205,0.7621,35800000.0
2008-06-20 17:55:00,0.76205,0.7621,0.76205,0.7621,9000000.0
2008-06-20 17:56:00,0.7621,0.7622,0.7621,0.7621,36600000.0
2008-06-20 17:57:00,0.7621,0.76245,0.7621,0.76245,54600000.0
2008-06-20 17:58:00,0.7625,0.7625,0.7623,0.76245,61300000.0
2008-06-20 17:59:00,0.7624,0.7625,0.76205,0.76225,132000000.0
2008-06-20 18:00:00,0.76225,0.76225,0.762,0.762,59300000.0
2008-06-20 18:01:00,0.762,0.76255,0.762,0.76235,50400000.0
2008-06-20 18:02:00,0.7624,0.76245,0.7623,0.7623,32000000.0
2008-06-20 18:03:00,0.7624,0.76245,0.7624,0.76245,8000000.0
2008-06-20 18:04:00,0.7624,0.7624,0.7624,0.7624,10900000.0
2008-06-20 18:05:00,0.76235,0.7624,0.76235,0.7624,2900000.0
2008-06-20 18:06:00,0.7624,0.7624,0.7624,0.7624,1000000.0
2008-06-20 18:07:00,0.76235,0.7624,0.762,0.76215,49400000.0
2008-06-20 18:08:00,0.7622,0.7623,0.7622,0.76225,5000000.0
2008-06-20 18:09:00,0.7622,0.7622,0.7622,0.7622,2100000.0
2008-06-20 18:10:00,0.7622,0.7623,0.7622,0.76225,10400000.0
2008-06-20 18:11:00,0.76225,0.76245,0.76225,0.76245,14900000.0
2008-06-20 18:12:00,0.7625,0.7625,0.7623,0.76245,47500001.0
2008-06-20 18:13:00,0.76245,0.76245,0.76245,0.76245,1900000.0
2008-06-20 18:14:00,0.76242,0.76244,0.76219,0.76239,67600000.0
2008-06-20 18:15:00,0.76255,0.76255,0.7625,0.76255,6700000.0
2008-06-20 18:16:00,0.7625,0.7625,0.7625,0.7625,4700000.0
2008-06-20 18:17:00,0.76245,0.76245,0.76245,0.76245,5700000.0
2008-06-20 18:18:00,0.7624,0.76245,0.7624,0.7624,25500000.0
2008-06-20 18:19:00,0.7624,0.7624,0.7622,0.7622,11000000.0
2008-06-20 18:20:00,0.7622,0.7622,0.7622,0.7622,3000000.0
2008-06-20 18:21:00,0.76215,0.76215,0.76215,0.76215,1900000.0
2008-06-20 18:22:00,0.76201,0.76225,0.76173,0.76185,244299999.0
2008-06-20 18:23:00,0.7623,0.7623,0.7621,0.7621,23400000.0
2008-06-20 18:24:00,0.7621,0.76235,0.7621,0.7622,25800000.0
2008-06-20 18:25:00,0.7622,0.7622,0.7616,0.7618,20200000.0
2008-06-20 18:26:00,0.7618,0.7618,0.7617,0.7617,5000000.0
2008-06-20 18:27:00,0.7617,0.7617,0.7615,0.7616,47000000.0
2008-06-20 18:28:00,0.7616,0.7618,0.7616,0.7618,11700000.0
2008-06-20 18:29:00,0.76114,0.76179,0.76114,0.76125,340000000.0
2008-06-20 18:30:00,0.7617,0.7618,0.7617,0.7618,3600000.0
2008-06-20 18:31:00,0.7617,0.7618,0.7617,0.7618,16300000.0
2008-06-20 18:32:00,0.7617,0.7617,0.7617,0.7617,1000000.0
2008-06-20 18:33:00,0.7617,0.7618,0.7617,0.7618,8800000.0
2008-06-20 18:34:00,0.7617,0.7618,0.7617,0.7617,29500000.0
2008-06-20 18:35:00,0.7617,0.7618,0.7616,0.7618,28900000.0
2008-06-20 18:36:00,0.7618,0.7621,0.7618,0.7621,72200000.0
2008-06-20 18:37:00,0.7621,0.7621,0.762,0.7621,6300000.0
2008-06-20 18:38:00,0.7621,0.7621,0.7621,0.7621,1000000.0
2008-06-20 18:39:00,0.7621,0.7621,0.7621,0.7621,1000000.0
2008-06-20 18:40:00,0.7621,0.7621,0.7621,0.7621,5000000.0
2008-06-20 18:41:00,0.7621,0.7621,0.7619,0.7621,16900000.0
2008-06-20 18:42:00,0.7621,0.7621,0.7621,0.7621,4000000.0
2008-06-20 18:43:00,0.7621,0.7621,0.7621,0.7621,7000000.0
2008-06-20 18:44:00,0.7621,0.7621,0.7621,0.7621,15000000.0
2008-06-20 18:45:00,0.7621,0.7621,0.762,0.762,5000000.0
2008-06-20 18:46:00,0.762,0.7621,0.762,0.7621,11400000.0
2008-06-20 18:47:00,0.7621,0.7621,0.7621,0.7621,4000000.0
2008-06-20 18:48:00,0.7621,0.7621,0.7621,0.7621,5000000.0
2008-06-20 18:49:00,0.7621,0.7621,0.7621,0.7621,3000000.0
2008-06-20 18:50:00,0.7621,0.7621,0.7621,0.7621,70100000.0
2008-06-20 18:51:00,0.7621,0.7627,0.7621,0.7627,167500000.0
2008-06-20 18:52:00,0.7626,0.7626,0.7626,0.7626,5800000.0
2008-06-20 18:53:00,0.76245,0.76245,0.76245,0.76245,1900000.0
2008-06-20 18:54:00,0.76245,0.76245,0.7622,0.7624,20000000.0
2008-06-20 18:55:00,0.7624,0.7624,0.762,0.7623,36000000.0
2008-06-20 18:56:00,0.7623,0.7623,0.7621,0.7622,31700000.0
2008-06-20 18:57:00,0.7622,0.7622,0.7621,0.7621,8000000.0
2008-06-20 18:58:00,0.7621,0.7621,0.762,0.762,26100000.0
2008-06-20 18:59:00,0.762,0.762,0.762,0.762,17400000.0
2008-06-20 19:00:00,0.7619,0.7621,0.7619,0.762,29800000.0
2008-06-20 19:01:00,0.762,0.7621,0.7619,0.7621,44200000.0
2008-06-20 19:02:00,0.76215,0.7623,0.7621,0.7622,100500000.0
2008-06-20 19:03:00,0.7622,0.7622,0.762,0.7621,58800000.0
2008-06-20 19:04:00,0.7621,0.7621,0.762,0.762,10200000.0
2008-06-20 19:05:00,0.7619,0.7619,0.7619,0.7619,1900000.0
2008-06-20 19:06:00,0.762,0.7621,0.762,0.7621,38600000.0
2008-06-20 19:07:00,0.7621,0.7624,0.7621,0.7624,13400000.0
2008-06-20 19:08:00,0.7624,0.7624,0.762,0.762,2900000.0
2008-06-20 19:09:00,0.7621,0.7621,0.7621,0.7621,3800000.0
2008-06-20 19:10:00,0.762,0.762,0.762,0.762,8500000.0
2008-06-20 19:11:00,0.7619,0.76195,0.7619,0.7619,29100000.0
2008-06-20 19:12:00,0.7619,0.7619,0.7618,0.7618,3600000.0
2008-06-20 19:13:00,0.7618,0.7618,0.7618,0.7618,3300000.0
2008-06-20 19:14:00,0.7618,0.7618,0.7618,0.7618,15600000.0
2008-06-20 19:15:00,0.7618,0.7618,0.7617,0.7617,12600000.0
2008-06-20 19:16:00,0.7617,0.7617,0.7617,0.7617,12000000.0
2008-06-20 19:17:00,0.7615,0.7615,0.7615,0.7615,5600000.0
2008-06-20 19:18:00,0.76145,0.7616,0.76145,0.7616,4000000.0
2008-06-20 19:19:00,0.7616,0.7616,0.7615,0.7615,6600000.0
2008-06-20 19:20:00,0.7614,0.7614,0.7614,0.7614,1900000.0
2008-06-20 19:21:00,0.76167,0.76167,0.76118,0.7616,124400000.0
2008-06-20 19:22:00,0.7614,0.7615,0.7614,0.7615,6700000.0
2008-06-20 19:23:00,0.76145,0.7618,0.76145,0.7618,42200000.0
2008-06-20 19:24:00,0.7618,0.7622,0.7618,0.7618,93500000.0
2008-06-20 19:25:00,0.7618,0.7618,0.7617,0.7617,29500000.0
2008-06-20 19:26:00,0.76175,0.7618,0.76175,0.7618,7600000.0
2008-06-20 19:27:00,0.7618,0.7618,0.7617,0.7617,48300000.0
2008-06-20 19:28:00,0.7617,0.7618,0.7617,0.7618,18300000.0
2008-06-20 19:29:00,0.7617,0.7618,0.7617,0.7618,35300000.0
2008-06-20 19:30:00,0.7618,0.7618,0.7617,0.7617,7100000.0
2008-06-20 19:31:00,0.7617,0.7617,0.7615,0.7617,75199999.0
2008-06-20 19:32:00,0.7617,0.76175,0.7617,0.76175,5000000.0
2008-06-20 19:33:00,0.76175,0.76175,0.76165,0.7617,11000000.0
2008-06-20 19:34:00,0.7617,0.7617,0.76165,0.76165,20000000.0
2008-06-20 19:35:00,0.7617,0.7617,0.7617,0.7617,5000000.0
2008-06-20 19:36:00,0.7617,0.7617,0.7617,0.7617,6000000.0
2008-06-20 19:37:00,0.7617,0.7617,0.7617,0.7617,8000000.0
2008-06-20 19:38:00,0.7617,0.7617,0.7617,0.7617,2400000.0
2008-06-20 19:39:00,0.7617,0.7617,0.7617,0.7617,5500000.0
2008-06-20 19:40:00,0.7615,0.7615,0.7615,0.7615,2400000.0
2008-06-20 19:41:00,0.7618,0.7619,0.7617,0.7617,8300000.0
2008-06-20 19:42:00,0.7617,0.7618,0.7617,0.7617,19400000.0
2008-06-20 19:43:00,0.7617,0.7617,0.7617,0.7617,3400000.0
2008-06-20 19:44:00,0.7618,0.7619,0.7616,0.7616,15400000.0
2008-06-20 19:45:00,0.7616,0.7618,0.7615,0.76175,53600000.0
2008-06-20 19:46:00,0.7617,0.7618,0.7616,0.7616,29500000.0
2008-06-20 19:47:00,0.76166,0.76174,0.76147,0.7615,7000000.0
2008-06-20 19:48:00,0.76145,0.7616,0.76145,0.7616,4100000.0
2008-06-20 19:49:00,0.7616,0.7616,0.7616,0.7616,14600000.0
2008-06-20 19:50:00,0.76145,0.7615,0.7613,0.7613,69100000.0
2008-06-20 19:51:00,0.7613,0.7617,0.76105,0.7613,51600000.0
2008-06-20 19:52:00,0.7613,0.76135,0.7612,0.76135,34000000.0
2008-06-20 19:53:00,0.7615,0.7615,0.76135,0.7614,9400000.0
2008-06-20 19:54:00,0.7614,0.7614,0.7614,0.7614,9300000.0
2008-06-20 19:55:00,0.7614,0.7615,0.7614,0.7615,23400000.0
2008-06-20 19:56:00,0.7615,0.7615,0.76135,0.7615,14500000.0
2008-06-20 19:57:00,0.7615,0.7615,0.7614,0.7614,10400000.0
2008-06-20 19:58:00,0.7615,0.7615,0.76135,0.76135,4600000.0
2008-06-20 19:59:00,0.7613,0.76135,0.7613,0.7613,175599999.0
2008-06-20 20:00:00,0.7613,0.7613,0.7613,0.7613,28000000.0
2008-06-20 20:01:00,0.7613,0.7613,0.7613,0.7613,6400000.0
2008-06-20 20:02:00,0.76135,0.7614,0.76135,0.7614,9700000.0
2008-06-20 20:03:00,0.7614,0.7615,0.7614,0.7615,7000000.0
2008-06-20 20:04:00,0.7615,0.7615,0.7614,0.7615,22200000.0
2008-06-20 20:05:00,0.7615,0.7616,0.7615,0.7616,5900000.0
2008-06-20 20:06:00,0.7616,0.7616,0.7616,0.7616,7200000.0
2008-06-20 20:07:00,0.7616,0.7616,0.7616,0.7616,6400000.0
2008-06-20 20:08:00,0.7615,0.7615,0.76145,0.76145,2000000.0
2008-06-20 20:09:00,0.7614,0.7614,0.7614,0.7614,48500000.0
2008-06-20 20:10:00,0.76145,0.76145,0.76145,0.76145,3000000.0
2008-06-20 20:11:00,0.7615,0.7615,0.7615,0.7615,6300000.0
2008-06-20 20:12:00,0.7615,0.7615,0.7615,0.7615,13300000.0
2008-06-20 20:13:00,0.7615,0.7615,0.7615,0.7615,8700000.0
2008-06-20 20:14:00,0.7615,0.7615,0.7615,0.7615,6300000.0
2008-06-20 20:15:00,0.7618,0.7618,0.7614,0.7614,54799999.0
2008-06-20 20:16:00,0.7615,0.7615,0.7615,0.7615,4200000.0
2008-06-20 20:17:00,0.7615,0.7615,0.7615,0.7615,6300000.0
2008-06-20 20:18:00,0.7617,0.7617,0.7617,0.7617,5600000.0
2008-06-20 20:19:00,0.7615,0.7615,0.7614,0.7615,36300000.0
2008-06-20 20:20:00,0.7614,0.7615,0.7614,0.7615,81800000.0
2008-06-20 20:21:00,0.7615,0.7615,0.7615,0.7615,6300000.0
2008-06-20 20:22:00,0.7614,0.7614,0.7614,0.7614,7200000.0
2008-06-20 20:23:00,0.7614,0.7615,0.7614,0.7615,4500000.0
2008-06-20 20:24:00,0.7614,0.7617,0.7614,0.7617,37500000.0
2008-06-20 20:25:00,0.7617,0.7617,0.7615,0.7617,26700000.0
2008-06-20 20:26:00,0.7617,0.762,0.7617,0.762,17300000.0
2008-06-20 20:27:00,0.762,0.7621,0.762,0.7621,16900000.0
2008-06-20 20:28:00,0.7621,0.7621,0.7621,0.7621,5500000.0
2008-06-20 20:29:00,0.76205,0.76205,0.76195,0.76195,2900000.0
2008-06-20 20:30:00,0.76205,0.7621,0.76205,0.7621,8200000.0
2008-06-20 20:31:00,0.7621,0.7621,0.7616,0.7616,104600000.0
2008-06-20 20:32:00,0.7616,0.762,0.7616,0.7617,46000000.0
2008-06-20 20:33:00,0.7617,0.7617,0.7617,0.7617,7600000.0
2008-06-20 20:34:00,0.76165,0.76165,0.7615,0.7615,15800000.0
2008-06-20 20:35:00,0.7615,0.76175,0.7615,0.76175,5600000.0
2008-06-20 20:36:00,0.7617,0.7617,0.76165,0.76165,3400000.0
2008-06-20 20:37:00,0.7617,0.7617,0.7617,0.7617,2000000.0
2008-06-20 20:38:00,0.7617,0.7617,0.7617,0.7617,1800000.0
2008-06-20 20:39:00,0.7617,0.7617,0.76165,0.76165,4800000.0
2008-06-20 20:40:00,0.76165,0.76165,0.76165,0.76165,4800000.0
2008-06-20 20:41:00,0.7617,0.76175,0.7617,0.76175,3000000.0
2008-06-20 20:42:00,0.7617,0.7617,0.7617,0.7617,1000000.0
2008-06-20 20:43:00,0.76175,0.7621,0.76175,0.7621,46300000.0
2008-06-20 20:44:00,0.7621,0.7621,0.762,0.762,6600000.0
2008-06-20 20:45:00,0.762,0.7621,0.76175,0.76175,66700000.0
2008-06-20 20:46:00,0.76175,0.76185,0.7617,0.76175,22000000.0
2008-06-20 20:47:00,0.76175,0.7618,0.76175,0.7618,2800000.0
2008-06-20 20:48:00,0.7618,0.7618,0.76175,0.76175,3000000.0
2008-06-20 20:49:00,0.7617,0.7618,0.7617,0.7618,13600000.0
2008-06-20 20:50:00,0.7618,0.762,0.7618,0.762,17500000.0
2008-06-20 20:51:00,0.762,0.762,0.7618,0.762,56500000.0
2008-06-20 20:52:00,0.762,0.762,0.76195,0.76195,7800000.0
2008-06-20 20:53:00,0.7619,0.7619,0.7617,0.7617,48000000.0
2008-06-20 20:54:00,0.7617,0.7617,0.7617,0.7617,14100000.0
2008-06-20 20:55:00,0.7617,0.7618,0.7617,0.7617,44000000.0
2008-06-20 20:56:00,0.7617,0.7617,0.7616,0.7616,17100000.0
2008-06-20 20:57:00,0.7616,0.76165,0.7616,0.76165,87200000.0
2008-06-20 20:58:00,0.76165,0.7617,0.76165,0.7617,2000000.0
2008-06-20 20:59:00,0.7616,0.7618,0.7614,0.7615,46000000.0
2008-06-20 21:00:00,0.76165,0.76165,0.76105,0.76115,53400000.0
2008-06-20 21:01:00,0.7611,0.7611,0.7608,0.76095,58900000.0
2008-06-20 21:02:00,0.76095,0.76095,0.7605,0.7609,109300000.0
2008-06-20 21:03:00,0.7608,0.7608,0.7606,0.7607,28300000.0
2008-06-20 21:04:00,0.7607,0.7609,0.7607,0.7608,44100001.0
2008-06-20 21:05:00,0.7609,0.7609,0.7609,0.7609,1000000.0
2008-06-20 21:06:00,0.7609,0.7612,0.7609,0.7612,74800000.0
2008-06-20 21:07:00,0.7611,0.7611,0.7611,0.7611,3100000.0
2008-06-20 21:08:00,0.7611,0.7611,0.7609,0.7609,17900000.0
2008-06-20 21:09:00,0.7608,0.76115,0.7608,0.7609,29800000.0
2008-06-20 21:10:00,0.7609,0.7609,0.7609,0.7609,3000000.0
2008-06-20 21:11:00,0.76075,0.76075,0.76075,0.76075,1000000.0
2008-06-20 21:12:00,0.7608,0.7608,0.7608,0.7608,3000000.0
2008-06-20 21:13:00,0.7608,0.7609,0.76075,0.7609,8700000.0
2008-06-20 21:14:00,0.7609,0.7609,0.7608,0.7609,19900000.0
2008-06-20 21:15:00,0.7608,0.7612,0.7608,0.761,20600000.0
2008-06-20 21:16:00,0.76105,0.76105,0.76105,0.76105,1000000.0
2008-06-20 21:17:00,0.7611,0.7616,0.7611,0.7614,36600000.0
2008-06-20 21:18:00,0.7614,0.7614,0.7614,0.7614,7000000.0
2008-06-20 21:19:00,0.761,0.761,0.761,0.761,8600000.0
2008-06-20 21:20:00,0.761,0.761,0.761,0.761,1900000.0
2008-06-20 21:21:00,0.76122,0.76134,0.76106,0.76132,21900000.0
2008-06-20 21:22:00,0.761,0.7614,0.761,0.761,13600000.0
2008-06-20 21:23:00,0.7614,0.7614,0.7614,0.7614,4000000.0
2008-06-20 21:24:00,0.7611,0.7611,0.7611,0.7611,4200000.0
2008-06-20 21:25:00,0.76105,0.76105,0.76105,0.76105,1900000.0
2008-06-20 21:26:00,0.76115,0.7612,0.7611,0.7611,21400000.0
2008-06-20 21:27:00,0.76105,0.76105,0.76105,0.76105,1900000.0
2008-06-20 21:28:00,0.76098,0.76117,0.76079,0.76104,133600000.0
2008-06-20 21:29:00,0.7611,0.7614,0.7611,0.7614,13800000.0
2008-06-20 21:30:00,0.7611,0.7611,0.7611,0.7611,3900000.0
2008-06-20 21:31:00,0.761,0.7614,0.7608,0.7608,41300000.0
2008-06-20 21:32:00,0.7608,0.7611,0.7607,0.761,49300000.0
2008-06-20 21:33:00,0.761,0.761,0.761,0.761,1000000.0
2008-06-20 21:34:00,0.761,0.7612,0.761,0.7612,14800000.0
2008-06-20 21:35:00,0.7612,0.7612,0.7612,0.7612,2600000.0
2008-06-20 21:36:00,0.7611,0.7611,0.7611,0.7611,1900000.0
2008-06-20 21:37:00,0.76125,0.7613,0.76125,0.7613,11100000.0
2008-06-20 21:38:00,0.7612,0.7615,0.7612,0.7615,10500000.0
2008-06-20 21:39:00,0.7615,0.7615,0.76125,0.76125,18900000.0
2008-06-20 21:40:00,0.7612,0.7612,0.7612,0.7612,8500000.0
2008-06-20 21:41:00,0.7612,0.7614,0.7612,0.7614,6900000.0
2008-06-20 21:42:00,0.7614,0.7614,0.7613,0.7613,4800000.0
2008-06-20 21:43:00,0.7613,0.7613,0.7613,0.7613,7200000.0
2008-06-20 21:44:00,0.7613,0.7615,0.7613,0.7615,21800000.0
2008-06-20 21:45:00,0.7615,0.7615,0.7615,0.7615,1000000.0
2008-06-20 21:46:00,0.7614,0.7614,0.7614,0.7614,27900000.0
2008-06-20 21:47:00,0.7613,0.7613,0.76125,0.7613,11000000.0
2008-06-20 21:48:00,0.7613,0.7613,0.7613,0.7613,1000000.0
2008-06-20 21:49:00,0.76125,0.7613,0.76125,0.7613,5800000.0
2008-06-20 21:50:00,0.7613,0.7613,0.7613,0.7613,2000000.0
2008-06-20 21:51:00,0.76125,0.7613,0.7612,0.7613,15100000.0
2008-06-20 21:52:00,0.7615,0.7616,0.7613,0.7613,46500000.0
2008-06-20 21:53:00,0.76125,0.76125,0.7609,0.7611,25200000.0
2008-06-20 21:54:00,0.761,0.761,0.761,0.761,8300000.0
2008-06-20 21:55:00,0.76085,0.76121,0.76085,0.76119,33700000.0
2008-06-20 21:56:00,0.761,0.761,0.761,0.761,16300000.0
2008-06-20 21:57:00,0.761,0.761,0.761,0.761,1900000.0
2008-06-20 21:58:00,0.76136,0.76141,0.76118,0.76131,18800000.0
2008-06-20 21:59:00,0.761,0.761,0.761,0.761,6200000.0
2008-06-20 22:00:00,0.7609,0.76105,0.7609,0.76105,4000000.0
2008-06-20 22:01:00,0.761,0.7613,0.76095,0.7612,19000000.0
2008-06-20 22:02:00,0.7612,0.7612,0.7612,0.7612,2000000.0
2008-06-20 22:03:00,0.7611,0.7614,0.76105,0.7614,25400000.0
2008-06-20 22:04:00,0.7614,0.7614,0.7611,0.7611,15300000.0
2008-06-20 22:05:00,0.7611,0.7611,0.76105,0.76105,2000000.0
2008-06-20 22:06:00,0.761,0.7611,0.7609,0.7611,34400000.0
2008-06-20 22:07:00,0.761,0.761,0.761,0.761,29700001.0
2008-06-20 22:08:00,0.761,0.761,0.761,0.761,11500000.0
2008-06-20 22:09:00,0.761,0.76105,0.761,0.76105,11800000.0
2008-06-20 22:10:00,0.76105,0.76125,0.76105,0.76125,4000000.0
2008-06-20 22:11:00,0.761,0.7611,0.761,0.7611,12900000.0
2008-06-20 22:12:00,0.7612,0.7612,0.7611,0.7612,11900000.0
2008-06-20 22:13:00,0.76115,0.76115,0.76115,0.76115,3800000.0
2008-06-20 22:14:00,0.7614,0.7614,0.7614,0.7614,13800000.0
2008-06-20 22:15:00,0.7614,0.7619,0.7612,0.7613,54900000.0
2008-06-20 22:16:00,0.76125,0.76125,0.76125,0.76125,1000000.0
2008-06-20 22:17:00,0.7612,0.7612,0.7607,0.7607,7000000.0
2008-06-20 22:18:00,0.7607,0.7608,0.7604,0.7606,31500000.0
2008-06-20 22:19:00,0.7606,0.7607,0.7603,0.7605,73600000.0
2008-06-20 22:20:00,0.76042,0.7607,0.76042,0.76065,11700000.0
2008-06-20 22:21:00,0.76045,0.7605,0.76045,0.7605,9700000.0
2008-06-20 22:22:00,0.7605,0.7605,0.7604,0.7604,14500000.0
2008-06-20 22:23:00,0.7605,0.7605,0.7605,0.7605,3000000.0
2008-06-20 22:24:00,0.7604,0.7604,0.7604,0.7604,6100000.0
2008-06-20 22:25:00,0.7604,0.7604,0.7604,0.7604,31500000.0
2008-06-20 22:26:00,0.76011,0.76011,0.75999,0.75999,12800000.0
2008-06-20 22:27:00,0.7604,0.7609,0.7604,0.7604,53300000.0
2008-06-20 22:28:00,0.7604,0.7609,0.7603,0.7609,69000000.0
2008-06-20 22:29:00,0.7609,0.7609,0.7604,0.7609,11400000.0
2008-06-20 22:30:00,0.7609,0.7609,0.7604,0.7604,7500000.0
2008-06-20 22:31:00,0.7604,0.7609,0.7604,0.7604,50400000.0
2008-06-20 22:32:00,0.7604,0.7609,0.7604,0.7604,104500000.0
2008-06-20 22:33:00,0.7604,0.7609,0.7604,0.7604,27600000.0
2008-06-20 22:34:00,0.7604,0.7604,0.7604,0.7604,11000000.0
2008-06-20 22:35:00,0.7604,0.7609,0.7604,0.7605,51000000.0
2008-06-20 22:36:00,0.7605,0.7609,0.7605,0.7609,50100001.0
2008-06-20 22:37:00,0.761,0.761,0.761,0.761,21700000.0
2008-06-20 22:38:00,0.761,0.761,0.7609,0.7609,19600000.0
2008-06-20 22:39:00,0.7611,0.7614,0.7611,0.7612,46800000.0
2008-06-20 22:40:00,0.7611,0.7611,0.761,0.761,59600000.0
2008-06-20 22:41:00,0.761,0.7611,0.761,0.761,30800000.0
2008-06-20 22:42:00,0.7611,0.7616,0.7611,0.7616,39700000.0
2008-06-20 22:43:00,0.7616,0.7616,0.761,0.761,39300000.0
2008-06-20 22:44:00,0.761,0.761,0.761,0.761,10000000.0
2008-06-20 22:45:00,0.761,0.761,0.761,0.761,2000000.0
2008-06-20 22:46:00,0.76095,0.761,0.76095,0.761,12400000.0
2008-06-20 22:47:00,0.761,0.761,0.7609,0.7609,34800000.0
2008-06-20 22:48:00,0.76085,0.76085,0.76085,0.76085,3800000.0
2008-06-20 22:49:00,0.761,0.761,0.761,0.761,6200000.0
2008-06-20 22:50:00,0.761,0.761,0.761,0.761,9800000.0
2008-06-20 22:51:00,0.76095,0.76095,0.7607,0.7607,7000000.0
2008-06-20 22:52:00,0.761,0.76125,0.76085,0.76085,7000000.0
2008-06-20 22:53:00,0.7608,0.7608,0.7608,0.7608,4000000.0
2008-06-20 22:54:00,0.7608,0.7608,0.7608,0.7608,1000000.0
2008-06-20 22:55:00,0.7608,0.7608,0.76075,0.76075,2900000.0
2008-06-20 22:56:00,0.76085,0.76085,0.76085,0.76085,2000000.0
2008-06-20 22:57:00,0.7608,0.7608,0.7608,0.7608,1900000.0
2008-06-20 22:58:00,0.76093,0.76093,0.76067,0.76075,53400000.0
2008-06-20 22:59:00,0.7608,0.76095,0.7608,0.7608,6000000.0
2008-06-23 00:00:00,0.7605,0.7605,0.7605,0.7605,18900000.0
2008-06-23 00:06:00,0.7606,0.7606,0.7606,0.7606,18900000.0
2008-06-23 00:08:00,0.7608,0.7608,0.7608,0.7608,18900000.0
2008-06-23 00:09:00,0.7607,0.7607,0.7606,0.7606,18900000.0
2008-06-23 00:10:00,0.7607,0.7607,0.7607,0.7607,18900000.0
2008-06-23 00:12:00,0.7606,0.7606,0.7606,0.7606,18900000.0
2008-06-23 00:15:00,0.7605,0.7606,0.7605,0.7606,18900000.0
2008-06-23 00:20:00,0.7605,0.7605,0.7605,0.7605,18900000.0
2008-06-23 00:21:00,0.7604,0.7604,0.7603,0.7603,18900000.0
2008-06-23 00:22:00,0.7604,0.7604,0.7603,0.7603,18900000.0
2008-06-23 00:23:00,0.7604,0.7605,0.7603,0.7605,18900000.0
2008-06-23 00:26:00,0.7604,0.7607,0.7604,0.7606,18900000.0
2008-06-23 00:27:00,0.7607,0.7607,0.7606,0.7606,18900000.0
2008-06-23 00:31:00,0.7604,0.7607,0.7604,0.7607,18900000.0
2008-06-23 00:35:00,0.7608,0.7608,0.7608,0.7608,18900000.0
2008-06-23 00:36:00,0.7607,0.7609,0.7607,0.7608,18900000.0
2008-06-23 00:37:00,0.7607,0.7608,0.7607,0.7608,18900000.0
2008-06-23 00:39:00,0.7607,0.7608,0.7607,0.7607,18900000.0
2008-06-23 00:40:00,0.7608,0.7608,0.7607,0.7608,18900000.0
2008-06-23 00:41:00,0.7607,0.7607,0.7607,0.7607,18900000.0
2008-06-23 00:45:00,0.7606,0.7606,0.7605,0.7605,18900000.0
2008-06-23 00:46:00,0.7606,0.7606,0.7605,0.7605,18900000.0
2008-06-23 00:47:00,0.7606,0.7606,0.7605,0.7605,18900000.0
2008-06-23 00:49:00,0.7606,0.7606,0.7605,0.7605,18900000.0
2008-06-23 00:50:00,0.7606,0.7606,0.7605,0.7605,18900000.0
2008-06-23 00:53:00,0.7606,0.7606,0.7605,0.7605,18900000.0
2008-06-23 00:56:00,0.7604,0.7605,0.7604,0.7605,18900000.0
2008-06-23 00:57:00,0.7604,0.7607,0.7604,0.7606,18900000.0
2008-06-23 00:58:00,0.7605,0.7606,0.7605,0.7606,18900000.0
2008-06-23 00:59:00,0.7605,0.7606,0.7605,0.7605,18900000.0
2008-06-23 01:01:00,0.7606,0.7608,0.7606,0.7606,18900000.0
2008-06-23 01:02:00,0.7607,0.7607,0.7607,0.7607,18900000.0
2008-06-23 01:04:00,0.7609,0.7609,0.7608,0.7608,18900000.0
2008-06-23 01:05:00,0.7606,0.7606,0.7606,0.7606,18900000.0
2008-06-23 01:08:00,0.7605,0.7606,0.7605,0.7606,18900000.0
2008-06-23 01:11:00,0.7607,0.7607,0.7606,0.7606,18900000.0
2008-06-23 01:13:00,0.7605,0.7607,0.7605,0.7607,18900000.0
2008-06-23 01:14:00,0.7608,0.7608,0.7606,0.7606,18900000.0
2008-06-23 01:17:00,0.7607,0.7609,0.7607,0.7609,18900000.0
2008-06-23 01:18:00,0.761,0.761,0.7609,0.761,18900000.0
2008-06-23 01:19:00,0.7612,0.7615,0.7612,0.7615,18900000.0
2008-06-23 01:20:00,0.7616,0.7617,0.7616,0.7617,18900000.0
2008-06-23 01:21:00,0.7618,0.762,0.7618,0.762,18900000.0
2008-06-23 01:22:00,0.7619,0.7622,0.7619,0.7622,18900000.0
2008-06-23 01:23:00,0.7621,0.7624,0.7621,0.7622,18900000.0
2008-06-23 01:24:00,0.7621,0.7621,0.7621,0.7621,18900000.0
2008-06-23 01:25:00,0.7622,0.7623,0.762,0.7623,18900000.0
2008-06-23 01:26:00,0.7622,0.7623,0.7622,0.7623,18900000.0
2008-06-23 01:28:00,0.7621,0.7622,0.7621,0.7622,18900000.0
2008-06-23 01:29:00,0.7621,0.7623,0.7621,0.7623,18900000.0
2008-06-23 01:30:00,0.7624,0.7624,0.7621,0.7622,18900000.0
2008-06-23 01:31:00,0.7621,0.7621,0.7618,0.7619,18900000.0
2008-06-23 01:32:00,0.7618,0.7622,0.7618,0.7622,18900000.0
2008-06-23 01:33:00,0.7624,0.7624,0.7622,0.7622,18900000.0
2008-06-23 01:34:00,0.7625,0.7625,0.7624,0.7624,18900000.0
2008-06-23 01:35:00,0.7625,0.7626,0.7621,0.7625,18900000.0
2008-06-23 01:36:00,0.7626,0.7626,0.7625,0.7625,18900000.0
2008-06-23 01:37:00,0.7626,0.7626,0.7626,0.7626,18900000.0
2008-06-23 01:38:00,0.7627,0.7627,0.7625,0.7627,18900000.0
2008-06-23 01:40:00,0.7629,0.7629,0.7626,0.7627,18900000.0
2008-06-23 01:41:00,0.7626,0.7627,0.7626,0.7627,18900000.0
2008-06-23 01:42:00,0.7626,0.7627,0.7626,0.7626,18900000.0
2008-06-23 01:43:00,0.7627,0.7628,0.7627,0.7627,18900000.0
2008-06-23 01:44:00,0.7626,0.7628,0.7626,0.7628,18900000.0
2008-06-23 01:45:00,0.7626,0.7628,0.7626,0.7628,18900000.0
2008-06-23 01:47:00,0.7629,0.7631,0.7629,0.7631,18900000.0
2008-06-23 01:48:00,0.7632,0.7633,0.7631,0.7632,18900000.0
2008-06-23 01:49:00,0.7631,0.7633,0.7631,0.7633,18900000.0
2008-06-23 01:51:00,0.7635,0.7635,0.7633,0.7633,18900000.0
2008-06-23 01:52:00,0.7632,0.7633,0.7632,0.7633,18900000.0
2008-06-23 01:53:00,0.7634,0.7635,0.7634,0.7634,18900000.0
2008-06-23 01:54:00,0.7633,0.7633,0.7632,0.7632,18900000.0
2008-06-23 01:55:00,0.7631,0.7631,0.7629,0.763,18900000.0
2008-06-23 01:56:00,0.7629,0.7629,0.7627,0.7628,18900000.0
2008-06-23 01:57:00,0.7627,0.7627,0.7627,0.7627,18900000.0
2008-06-23 01:58:00,0.7626,0.7626,0.7621,0.7626,18900000.0
2008-06-23 01:59:00,0.7625,0.7626,0.7625,0.7626,18900000.0
2008-06-23 02:00:00,0.7626,0.7626,0.7626,0.7626,18900000.0
2008-06-23 02:01:00,0.7626,0.7627,0.7626,0.7626,63300000.0
2008-06-23 02:02:00,0.7626,0.7629,0.7626,0.7629,42200000.0
2008-06-23 02:03:00,0.7629,0.763,0.7627,0.7629,6500000.0
2008-06-23 02:04:00,0.763,0.76305,0.763,0.76305,32000000.0
2008-06-23 02:05:00,0.76305,0.7632,0.763,0.7632,118200000.0
2008-06-23 02:06:00,0.7632,0.7632,0.7631,0.7632,55400000.0
2008-06-23 02:07:00,0.7631,0.7631,0.7631,0.7631,3400000.0
2008-06-23 02:08:00,0.7632,0.7632,0.7631,0.7632,80700000.0
2008-06-23 02:09:00,0.7631,0.7631,0.7627,0.7628,147699999.0
2008-06-23 02:10:00,0.763,0.76305,0.7628,0.763,122300000.0
2008-06-23 02:11:00,0.763,0.76305,0.7629,0.76305,50200000.0
2008-06-23 02:12:00,0.763,0.763,0.763,0.763,3100000.0
2008-06-23 02:13:00,0.763,0.76305,0.763,0.76305,48100000.0
2008-06-23 02:14:00,0.76275,0.76275,0.76275,0.76275,1000000.0
2008-06-23 02:15:00,0.76305,0.76305,0.763,0.763,52800000.0
2008-06-23 02:16:00,0.763,0.76305,0.7629,0.76305,51000000.0
2008-06-23 02:17:00,0.7631,0.7631,0.763,0.763,18300000.0
2008-06-23 02:18:00,0.763,0.7631,0.763,0.7631,59800000.0
2008-06-23 02:19:00,0.76305,0.76305,0.76305,0.76305,1900000.0
2008-06-23 02:20:00,0.76305,0.76305,0.76305,0.76305,1900000.0
2008-06-23 02:21:00,0.76305,0.76305,0.7629,0.7629,14200000.0
2008-06-23 02:22:00,0.7629,0.7629,0.7629,0.7629,4000000.0
2008-06-23 02:23:00,0.76262,0.76305,0.76262,0.76305,18400000.0
2008-06-23 02:24:00,0.7629,0.7629,0.7629,0.7629,5700000.0
2008-06-23 02:25:00,0.7629,0.76295,0.7629,0.76295,23300000.0
2008-06-23 02:26:00,0.763,0.763,0.763,0.763,4100000.0
2008-06-23 02:27:00,0.763,0.763,0.7629,0.7629,40700000.0
2008-06-23 02:28:00,0.7629,0.7629,0.7627,0.7628,11300000.0
2008-06-23 02:29:00,0.7628,0.7628,0.7626,0.7626,87200000.0
2008-06-23 02:30:00,0.7626,0.7626,0.7626,0.7626,12100000.0
2008-06-23 02:31:00,0.7626,0.7626,0.7626,0.7626,1900000.0
2008-06-23 02:32:00,0.7626,0.7626,0.7626,0.7626,21200000.0
2008-06-23 02:33:00,0.7626,0.7626,0.76205,0.7625,104500000.0
2008-06-23 02:34:00,0.7625,0.7628,0.76245,0.76265,83400000.0
2008-06-23 02:35:00,0.7626,0.7628,0.7626,0.7627,48500000.0
2008-06-23 02:36:00,0.7627,0.7628,0.7627,0.7628,45300000.0
2008-06-23 02:37:00,0.7628,0.763,0.7628,0.763,104300000.0
2008-06-23 02:38:00,0.763,0.763,0.7627,0.763,42400000.0
2008-06-23 02:39:00,0.763,0.763,0.7625,0.7626,76100000.0
2008-06-23 02:40:00,0.7626,0.7626,0.7626,0.7626,51900000.0
2008-06-23 02:41:00,0.76235,0.76235,0.76235,0.76235,1900000.0
2008-06-23 02:42:00,0.76215,0.76255,0.76187,0.76187,120400000.0
2008-06-23 02:43:00,0.76235,0.7626,0.76235,0.7625,120400000.0
2008-06-23 02:44:00,0.7627,0.7627,0.7627,0.7627,3000000.0
2008-06-23 02:45:00,0.7626,0.7628,0.76245,0.7628,41100000.0
2008-06-23 02:46:00,0.76275,0.76275,0.7626,0.7626,64800000.0
2008-06-23 02:47:00,0.7627,0.7629,0.7627,0.7629,58700000.0
2008-06-23 02:48:00,0.7629,0.7629,0.7629,0.7629,10800000.0
2008-06-23 02:49:00,0.7628,0.7628,0.7628,0.7628,1900000.0
2008-06-23 02:50:00,0.7629,0.7629,0.7627,0.7627,47500000.0
2008-06-23 02:51:00,0.76235,0.7629,0.76235,0.7629,40900000.0
2008-06-23 02:52:00,0.7624,0.7629,0.76235,0.7629,52100001.0
2008-06-23 02:53:00,0.7628,0.7628,0.7628,0.7628,1900000.0
2008-06-23 02:54:00,0.76275,0.7629,0.76275,0.7629,7000000.0
2008-06-23 02:55:00,0.7629,0.763,0.7629,0.763,30500000.0
2008-06-23 02:56:00,0.7629,0.7629,0.7629,0.7629,55700000.0
2008-06-23 02:57:00,0.7629,0.763,0.7629,0.763,41000000.0
2008-06-23 02:58:00,0.7631,0.7631,0.763,0.763,43100000.0
2008-06-23 02:59:00,0.763,0.7631,0.763,0.7631,103100000.0
2008-06-23 03:00:00,0.7631,0.7631,0.7631,0.7631,17000000.0
2008-06-23 03:01:00,0.7631,0.7631,0.7631,0.7631,4800000.0
2008-06-23 03:02:00,0.76295,0.7631,0.76295,0.7631,132500000.0
2008-06-23 03:03:00,0.7631,0.7631,0.7631,0.7631,18000000.0
2008-06-23 03:04:00,0.763,0.7631,0.763,0.763,189600000.0
2008-06-23 03:05:00,0.763,0.763,0.763,0.763,82499999.0
2008-06-23 03:06:00,0.763,0.763,0.7629,0.7629,4400000.0
2008-06-23 03:07:00,0.7629,0.7631,0.7629,0.7631,56600000.0
2008-06-23 03:08:00,0.76295,0.7631,0.76295,0.7631,20600000.0
2008-06-23 03:09:00,0.7631,0.7631,0.7631,0.7631,19600000.0
2008-06-23 03:10:00,0.7631,0.7631,0.763,0.7631,21500000.0
2008-06-23 03:11:00,0.76295,0.763,0.76295,0.763,59700000.0
2008-06-23 03:12:00,0.763,0.7631,0.7626,0.7629,358199998.0
2008-06-23 03:13:00,0.7629,0.7629,0.7629,0.7629,18900000.0
2008-06-23 03:14:00,0.7629,0.7629,0.76275,0.7628,5800000.0
2008-06-23 03:15:00,0.7628,0.763,0.7628,0.763,87700001.0
2008-06-23 03:16:00,0.763,0.763,0.763,0.763,1000000.0
2008-06-23 03:17:00,0.7628,0.763,0.7628,0.763,63199998.0
2008-06-23 03:18:00,0.76285,0.763,0.76285,0.763,2000000.0
2008-06-23 03:19:00,0.7629,0.7629,0.7629,0.7629,1900000.0
2008-06-23 03:20:00,0.763,0.7631,0.76295,0.76295,46700002.0
2008-06-23 03:21:00,0.763,0.7631,0.763,0.763,85600001.0
2008-06-23 03:22:00,0.763,0.7631,0.763,0.7631,41400000.0
2008-06-23 03:23:00,0.7628,0.76329,0.76244,0.7629,76700000.0
2008-06-23 03:24:00,0.76295,0.763,0.76295,0.763,2900000.0
2008-06-23 03:25:00,0.763,0.7631,0.763,0.7631,122100001.0
2008-06-23 03:26:00,0.7631,0.7632,0.7631,0.7632,32400000.0
2008-06-23 03:27:00,0.7631,0.7631,0.7631,0.7631,60299999.0
2008-06-23 03:28:00,0.7631,0.7631,0.7631,0.7631,76500000.0
2008-06-23 03:29:00,0.7631,0.7631,0.7629,0.7629,100600000.0
2008-06-23 03:30:00,0.763,0.763,0.7629,0.7629,3000000.0
2008-06-23 03:31:00,0.7629,0.7629,0.7628,0.7628,119300000.0
2008-06-23 03:32:00,0.7628,0.7629,0.7628,0.7629,25400000.0
2008-06-23 03:33:00,0.7629,0.7629,0.7629,0.7629,17700000.0
2008-06-23 03:34:00,0.7629,0.7629,0.76285,0.7629,49900000.0
2008-06-23 03:35:00,0.76285,0.76285,0.7628,0.7628,2900000.0
2008-06-23 03:36:00,0.76285,0.7629,0.76285,0.7629,66899999.0
2008-06-23 03:37:00,0.7629,0.7629,0.76275,0.76275,53200000.0
2008-06-23 03:38:00,0.76287,0.76294,0.76251,0.76275,118000000.0
2008-06-23 03:39:00,0.7628,0.7628,0.76275,0.76275,45300002.0
2008-06-23 03:40:00,0.7629,0.7629,0.7629,0.7629,11300000.0
2008-06-23 03:41:00,0.76285,0.76285,0.7628,0.7628,44500000.0
2008-06-23 03:42:00,0.7628,0.7628,0.7628,0.7628,53900000.0
2008-06-23 03:43:00,0.7628,0.7628,0.7628,0.7628,9700000.0
2008-06-23 03:44:00,0.7628,0.7628,0.7628,0.7628,26100000.0
2008-06-23 03:45:00,0.7628,0.7629,0.7628,0.7629,26600000.0
2008-06-23 03:46:00,0.7629,0.7629,0.7628,0.7628,10600000.0
2008-06-23 03:47:00,0.7628,0.7629,0.7628,0.7629,35900000.0
2008-06-23 03:48:00,0.7629,0.7629,0.7627,0.7627,37900000.0
2008-06-23 03:49:00,0.76255,0.7626,0.76255,0.7626,2900000.0
2008-06-23 03:50:00,0.7627,0.7627,0.7627,0.7627,7600000.0
2008-06-23 03:51:00,0.7626,0.7628,0.7626,0.7628,31300000.0
2008-06-23 03:52:00,0.7626,0.7626,0.7626,0.7626,2000000.0
2008-06-23 03:53:00,0.76265,0.7629,0.76265,0.7629,3900000.0
2008-06-23 03:54:00,0.7628,0.7628,0.7628,0.7628,6700000.0
2008-06-23 03:55:00,0.76265,0.7628,0.76265,0.7628,9600000.0
2008-06-23 03:56:00,0.7627,0.7627,0.7627,0.7627,132699999.0
2008-06-23 03:57:00,0.76255,0.7628,0.76255,0.7628,7000000.0
2008-06-23 03:58:00,0.7628,0.7629,0.7628,0.7628,81900000.0
2008-06-23 03:59:00,0.7628,0.7629,0.7628,0.7629,35300000.0
2008-06-23 04:00:00,0.7628,0.7629,0.7628,0.7629,279599997.0
2008-06-23 04:01:00,0.7629,0.763,0.7629,0.763,309399998.0
2008-06-23 04:02:00,0.763,0.7631,0.763,0.7631,41300000.0
2008-06-23 04:03:00,0.7629,0.7631,0.7629,0.7631,28500001.0
2008-06-23 04:04:00,0.7631,0.7631,0.7627,0.7627,32600000.0
2008-06-23 04:05:00,0.7627,0.7627,0.7627,0.7627,34400000.0
2008-06-23 04:06:00,0.7627,0.7628,0.7627,0.7628,17900000.0
2008-06-23 04:07:00,0.76265,0.7627,0.7626,0.7627,26500001.0
2008-06-23 04:08:00,0.7627,0.7627,0.7625,0.7626,185799997.0
2008-06-23 04:09:00,0.7626,0.7626,0.7626,0.7626,8900000.0
2008-06-23 04:10:00,0.7625,0.7625,0.7625,0.7625,1900000.0
2008-06-23 04:11:00,0.7625,0.7625,0.7625,0.7625,4300000.0
2008-06-23 04:12:00,0.7625,0.7625,0.7625,0.7625,2400000.0
2008-06-23 04:13:00,0.7626,0.7626,0.7626,0.7626,15500000.0
2008-06-23 04:14:00,0.76245,0.76245,0.76245,0.76245,2400000.0
2008-06-23 04:15:00,0.76245,0.7626,0.76245,0.7626,6200000.0
2008-06-23 04:16:00,0.76245,0.76245,0.76245,0.76245,1900000.0
2008-06-23 04:17:00,0.7625,0.7625,0.7624,0.7624,27500000.0
2008-06-23 04:18:00,0.76216,0.76258,0.76208,0.76258,68400000.0
2008-06-23 04:19:00,0.7623,0.7623,0.7623,0.7623,1000000.0
2008-06-23 04:20:00,0.7625,0.7625,0.7625,0.7625,23300000.0
2008-06-23 04:21:00,0.7624,0.7625,0.7624,0.7625,23700001.0
2008-06-23 04:22:00,0.7624,0.7625,0.7623,0.7625,222600000.0
2008-06-23 04:23:00,0.7625,0.7626,0.7625,0.7626,147799999.0
2008-06-23 04:24:00,0.7626,0.7626,0.7626,0.7626,147300000.0
2008-06-23 04:25:00,0.7626,0.7627,0.7626,0.7627,183100001.0
2008-06-23 04:26:00,0.76245,0.76245,0.76245,0.76245,1000000.0
2008-06-23 04:27:00,0.7624,0.7627,0.7624,0.7627,30400000.0
2008-06-23 04:28:00,0.76235,0.76235,0.76235,0.76235,3400000.0
2008-06-23 04:29:00,0.76235,0.76235,0.76235,0.76235,4300000.0
2008-06-23 04:30:00,0.76235,0.7625,0.76235,0.7625,16000000.0
2008-06-23 04:31:00,0.7625,0.7625,0.76235,0.76235,32500000.0
2008-06-23 04:32:00,0.76235,0.76235,0.76235,0.76235,4300000.0
2008-06-23 04:33:00,0.76235,0.7627,0.76235,0.7627,17500000.0
2008-06-23 04:34:00,0.7623,0.76235,0.7623,0.76235,2900000.0
2008-06-23 04:35:00,0.7623,0.7627,0.7623,0.7627,3900000.0
2008-06-23 04:36:00,0.76231,0.76262,0.76219,0.76238,121899996.0
2008-06-23 04:37:00,0.7624,0.7625,0.76235,0.7625,21300000.0
2008-06-23 04:38:00,0.76235,0.7627,0.76235,0.7627,24300000.0
2008-06-23 04:39:00,0.7627,0.7627,0.7624,0.7627,16100000.0
2008-06-23 04:40:00,0.7625,0.7625,0.7625,0.7625,7800000.0
2008-06-23 04:41:00,0.76235,0.7627,0.76235,0.7627,4900000.0
2008-06-23 04:42:00,0.7627,0.7627,0.7627,0.7627,1000000.0
2008-06-23 04:43:00,0.76235,0.76235,0.76235,0.76235,1900000.0
2008-06-23 04:44:00,0.76235,0.7627,0.76235,0.7627,8200000.0
2008-06-23 04:45:00,0.76243,0.76278,0.7621,0.7621,417500000.0
2008-06-23 04:46:00,0.76235,0.76235,0.76235,0.76235,1900000.0
2008-06-23 04:47:00,0.76235,0.76235,0.76235,0.76235,1900000.0
2008-06-23 04:48:00,0.7627,0.7627,0.7624,0.7627,13000000.0
2008-06-23 04:49:00,0.7624,0.7627,0.7624,0.7624,25300000.0
2008-06-23 04:50:00,0.7624,0.7625,0.7624,0.7625,79900000.0
2008-06-23 04:51:00,0.76235,0.76235,0.76235,0.76235,1900000.0
2008-06-23 04:52:00,0.7623,0.7627,0.7623,0.7624,43100000.0
2008-06-23 04:53:00,0.7624,0.7624,0.7624,0.7624,5000000.0
2008-06-23 04:54:00,0.7624,0.7624,0.7624,0.7624,4000000.0
2008-06-23 04:55:00,0.76205,0.7624,0.76205,0.7624,5900000.0
2008-06-23 04:56:00,0.7624,0.7624,0.762,0.7621,59100000.0
2008-06-23 04:57:00,0.762,0.7624,0.762,0.7624,25300000.0
2008-06-23 04:58:00,0.762,0.762,0.762,0.762,12100000.0
2008-06-23 04:59:00,0.7624,0.7624,0.76205,0.7621,12400000.0
2008-06-23 05:00:00,0.762,0.762,0.762,0.762,9900000.0
2008-06-23 05:01:00,0.762,0.762,0.762,0.762,35800000.0
2008-06-23 05:02:00,0.76195,0.7624,0.76195,0.7624,2900000.0
2008-06-23 05:03:00,0.7621,0.7621,0.7616,0.7617,50500000.0
2008-06-23 05:04:00,0.7621,0.7621,0.7617,0.7621,94900000.0
2008-06-23 05:05:00,0.7621,0.7625,0.7621,0.7622,230700000.0
2008-06-23 05:06:00,0.7622,0.7623,0.762,0.762,306500001.0
2008-06-23 05:07:00,0.762,0.7625,0.762,0.7621,137200000.0
2008-06-23 05:08:00,0.7621,0.7621,0.76205,0.76205,16900000.0
2008-06-23 05:09:00,0.76218,0.76235,0.76187,0.76187,64400000.0
2008-06-23 05:10:00,0.76174,0.76204,0.76173,0.76193,12600000.0
2008-06-23 05:11:00,0.7621,0.7621,0.7621,0.7621,19799999.0
2008-06-23 05:12:00,0.76205,0.76205,0.76205,0.76205,1900000.0
2008-06-23 05:13:00,0.76205,0.7622,0.76205,0.7621,82100000.0
2008-06-23 05:14:00,0.762,0.762,0.762,0.762,1000000.0
2008-06-23 05:15:00,0.76205,0.76205,0.76205,0.76205,1900000.0
2008-06-23 05:16:00,0.76205,0.7623,0.76205,0.7623,92299999.0
2008-06-23 05:17:00,0.7623,0.7623,0.76215,0.76215,2900000.0
2008-06-23 05:18:00,0.7623,0.7625,0.7623,0.7625,116600000.0
2008-06-23 05:19:00,0.7625,0.7625,0.76235,0.76235,6800000.0
2008-06-23 05:20:00,0.76235,0.7625,0.76235,0.7625,9000000.0
2008-06-23 05:21:00,0.7625,0.7625,0.7623,0.7625,17500000.0
2008-06-23 05:22:00,0.7622,0.7625,0.7622,0.7625,42600000.0
2008-06-23 05:23:00,0.76215,0.76215,0.76215,0.76215,1900000.0
2008-06-23 05:24:00,0.7623,0.7625,0.7622,0.7622,57199999.0
2008-06-23 05:25:00,0.7622,0.7625,0.7622,0.7625,19299999.0
2008-06-23 05:26:00,0.7622,0.7622,0.7622,0.7622,2400000.0
2008-06-23 05:27:00,0.7624,0.7625,0.7624,0.7625,5900000.0
2008-06-23 05:28:00,0.76212,0.76246,0.76189,0.76215,95300000.0
2008-06-23 05:29:00,0.7623,0.7623,0.7623,0.7623,9800000.0
2008-06-23 05:30:00,0.7625,0.7625,0.7625,0.7625,1000000.0
2008-06-23 05:31:00,0.7623,0.7623,0.7621,0.7621,6800000.0
2008-06-23 05:32:00,0.76194,0.7623,0.76184,0.76201,52200000.0
2008-06-23 05:33:00,0.76213,0.76239,0.76213,0.7622,40300000.0
2008-06-23 05:34:00,0.7623,0.7623,0.7623,0.7623,4900000.0
2008-06-23 05:35:00,0.7621,0.7623,0.7621,0.7623,7300000.0
2008-06-23 05:36:00,0.7621,0.7625,0.7621,0.7625,16500000.0
2008-06-23 05:37:00,0.7625,0.7625,0.76205,0.76205,3400000.0
2008-06-23 05:38:00,0.7625,0.7625,0.7621,0.7621,24300000.0
2008-06-23 05:39:00,0.76195,0.7621,0.76195,0.7621,12200000.0
2008-06-23 05:40:00,0.7621,0.7622,0.7621,0.7621,42500000.0
2008-06-23 05:41:00,0.76195,0.7625,0.76195,0.7622,100900000.0
2008-06-23 05:42:00,0.762,0.7625,0.762,0.7625,11100000.0
2008-06-23 05:43:00,0.7622,0.7622,0.7622,0.7622,17400000.0
2008-06-23 05:44:00,0.7625,0.7625,0.7625,0.7625,3000000.0
2008-06-23 05:45:00,0.7625,0.7625,0.762,0.7625,24300000.0
2008-06-23 05:46:00,0.7621,0.7625,0.7621,0.7625,51100003.0
2008-06-23 05:47:00,0.7625,0.7625,0.762,0.762,2900000.0
2008-06-23 05:48:00,0.76195,0.76195,0.76195,0.76195,1000000.0
2008-06-23 05:49:00,0.7621,0.7621,0.7621,0.7621,39599998.0
2008-06-23 05:50:00,0.762,0.762,0.762,0.762,1900000.0
2008-06-23 05:51:00,0.7621,0.7624,0.7621,0.7623,152099998.0
2008-06-23 05:52:00,0.7623,0.7624,0.7623,0.7623,66700000.0
2008-06-23 05:53:00,0.7623,0.7624,0.7622,0.7622,58400000.0
2008-06-23 05:54:00,0.7622,0.7622,0.7621,0.7621,41200000.0
2008-06-23 05:55:00,0.7621,0.7622,0.7621,0.7622,15700000.0
2008-06-23 05:56:00,0.7621,0.7621,0.762,0.762,12600000.0
2008-06-23 05:57:00,0.76217,0.76217,0.76186,0.762,61500000.0
2008-06-23 05:58:00,0.7621,0.7622,0.7621,0.7622,17500000.0
2008-06-23 05:59:00,0.7622,0.7623,0.7622,0.7623,19900000.0
2008-06-23 06:00:00,0.76173,0.76225,0.76173,0.76225,53600000.0
2008-06-23 06:01:00,0.7622,0.7623,0.7622,0.7623,71800000.0
2008-06-23 06:02:00,0.7623,0.7624,0.7623,0.7624,66000000.0
2008-06-23 06:03:00,0.7623,0.7624,0.7623,0.7623,79300000.0
2008-06-23 06:04:00,0.7623,0.7623,0.7623,0.7623,21400000.0
2008-06-23 06:05:00,0.76215,0.7623,0.76215,0.7622,26900000.0
2008-06-23 06:06:00,0.7622,0.7623,0.7622,0.7622,63800000.0
2008-06-23 06:07:00,0.7622,0.7622,0.7621,0.7622,83400000.0
2008-06-23 06:08:00,0.762,0.7624,0.762,0.7623,39800000.0
2008-06-23 06:09:00,0.7623,0.7623,0.7621,0.7622,122100000.0
2008-06-23 06:10:00,0.7622,0.7623,0.7622,0.7623,71500000.0
2008-06-23 06:11:00,0.7623,0.7623,0.7622,0.7622,2900000.0
2008-06-23 06:12:00,0.7623,0.7623,0.7622,0.7622,41700000.0
2008-06-23 06:13:00,0.7623,0.7623,0.7622,0.7623,105200000.0
2008-06-23 06:14:00,0.7622,0.7623,0.7622,0.7622,19900000.0
2008-06-23 06:15:00,0.7622,0.7622,0.7622,0.7622,1000000.0
2008-06-23 06:16:00,0.7621,0.7621,0.7621,0.7621,1900000.0
2008-06-23 06:17:00,0.762,0.7624,0.762,0.7622,11800000.0
2008-06-23 06:18:00,0.7621,0.7621,0.7621,0.7621,1900000.0
2008-06-23 06:19:00,0.76242,0.76243,0.76225,0.7623,100100000.0
2008-06-23 06:20:00,0.7622,0.7622,0.7622,0.7622,10000000.0
2008-06-23 06:21:00,0.76205,0.7623,0.76205,0.7623,15700000.0
2008-06-23 06:22:00,0.76205,0.76205,0.76205,0.76205,1900000.0
2008-06-23 06:23:00,0.76205,0.76205,0.76205,0.76205,1900000.0
2008-06-23 06:24:00,0.7622,0.7622,0.7621,0.7621,30100000.0
2008-06-23 06:25:00,0.76205,0.76205,0.76205,0.76205,1900000.0
2008-06-23 06:26:00,0.7621,0.7623,0.7621,0.7621,54400000.0
2008-06-23 06:27:00,0.7621,0.7622,0.7621,0.7622,46699999.0
2008-06-23 06:28:00,0.7622,0.7622,0.7621,0.7621,2900000.0
2008-06-23 06:29:00,0.76232,0.76238,0.76227,0.76228,38300000.0
2008-06-23 06:30:00,0.7622,0.7622,0.7622,0.7622,27500000.0
2008-06-23 06:31:00,0.7622,0.7622,0.76215,0.7622,52200000.0
2008-06-23 06:32:00,0.7622,0.7622,0.7622,0.7622,1000000.0
2008-06-23 06:33:00,0.7622,0.7623,0.7622,0.7622,28300000.0
2008-06-23 06:34:00,0.7621,0.7622,0.7621,0.7622,3800000.0
2008-06-23 06:35:00,0.76246,0.76246,0.76194,0.76233,132699998.0
2008-06-23 06:36:00,0.76248,0.76248,0.76234,0.76244,8600000.0
2008-06-23 06:37:00,0.7622,0.7622,0.7622,0.7622,27600000.0
2008-06-23 06:38:00,0.7622,0.7623,0.7622,0.7623,54900000.0
2008-06-23 06:39:00,0.7623,0.7623,0.76225,0.76225,2900000.0
2008-06-23 06:40:00,0.76223,0.76243,0.76193,0.76243,50700000.0
2008-06-23 06:41:00,0.7623,0.7623,0.7623,0.7623,87000000.0
2008-06-23 06:42:00,0.7623,0.7623,0.7623,0.7623,15000000.0
2008-06-23 06:43:00,0.76225,0.76225,0.76225,0.76225,1900000.0
2008-06-23 06:44:00,0.7623,0.7624,0.7623,0.7624,18600000.0
2008-06-23 06:45:00,0.76225,0.76225,0.76225,0.76225,1900000.0
2008-06-23 06:46:00,0.76227,0.76254,0.76227,0.76254,101300000.0
2008-06-23 06:47:00,0.7624,0.7624,0.7624,0.7624,6100000.0
2008-06-23 06:48:00,0.7624,0.7625,0.7624,0.7625,104300000.0
2008-06-23 06:49:00,0.7625,0.7625,0.7624,0.7624,35200000.0
2008-06-23 06:50:00,0.7624,0.7624,0.7623,0.7623,104700000.0
2008-06-23 06:51:00,0.7623,0.7623,0.76215,0.7623,42100000.0
2008-06-23 06:52:00,0.7623,0.7623,0.7623,0.7623,74600000.0
2008-06-23 06:53:00,0.7622,0.7623,0.7621,0.7621,92200000.0
2008-06-23 06:54:00,0.7621,0.76225,0.7621,0.7622,313600000.0
2008-06-23 06:55:00,0.7622,0.7622,0.7621,0.7621,174400000.0
2008-06-23 06:56:00,0.7621,0.7621,0.7621,0.7621,142800000.0
2008-06-23 06:57:00,0.7621,0.7621,0.7621,0.7621,53600000.0
2008-06-23 06:58:00,0.7621,0.7622,0.7621,0.7622,39300000.0
2008-06-23 06:59:00,0.7621,0.7621,0.7621,0.7621,33600000.0
2008-06-23 07:00:00,0.7621,0.7621,0.762,0.762,35000000.0
2008-06-23 07:01:00,0.762,0.7622,0.762,0.762,184400000.0
2008-06-23 07:02:00,0.762,0.7621,0.762,0.7621,214000001.0
2008-06-23 07:03:00,0.7621,0.7621,0.762,0.7621,162300000.0
2008-06-23 07:04:00,0.7621,0.7621,0.762,0.762,130400000.0
2008-06-23 07:05:00,0.762,0.7621,0.762,0.7621,584599999.0
2008-06-23 07:06:00,0.7621,0.7621,0.762,0.762,57200000.0
2008-06-23 07:07:00,0.762,0.7621,0.762,0.7621,140700000.0
2008-06-23 07:08:00,0.76195,0.76195,0.76195,0.76195,2400000.0
2008-06-23 07:09:00,0.76203,0.76216,0.76184,0.76214,76300000.0
2008-06-23 07:10:00,0.76195,0.7621,0.76195,0.7621,21300000.0
2008-06-23 07:11:00,0.7621,0.7621,0.76205,0.7621,30100000.0
2008-06-23 07:12:00,0.7621,0.7621,0.7621,0.7621,1000000.0
2008-06-23 07:13:00,0.7621,0.7623,0.7621,0.7622,192300000.0
2008-06-23 07:14:00,0.7623,0.7624,0.7622,0.7622,72400000.0
2008-06-23 07:15:00,0.7622,0.7622,0.7622,0.7622,1000000.0
2008-06-23 07:16:00,0.7621,0.7621,0.7621,0.7621,5200000.0
2008-06-23 07:17:00,0.7621,0.7622,0.7621,0.7622,11800000.0
2008-06-23 07:18:00,0.7621,0.7622,0.76205,0.7622,54000000.0
2008-06-23 07:19:00,0.7622,0.7622,0.7622,0.7622,39300000.0
2008-06-23 07:20:00,0.7622,0.7622,0.7622,0.7622,26700000.0
2008-06-23 07:21:00,0.7621,0.7621,0.76205,0.76205,2900000.0
2008-06-23 07:22:00,0.7622,0.7622,0.7622,0.7622,37300000.0
2008-06-23 07:23:00,0.7621,0.7621,0.7621,0.7621,2100000.0
2008-06-23 07:24:00,0.7621,0.7621,0.7621,0.7621,1900000.0
2008-06-23 07:25:00,0.7621,0.7621,0.762,0.762,34400000.0
2008-06-23 07:26:00,0.762,0.762,0.762,0.762,9000000.0
2008-06-23 07:27:00,0.7619,0.7619,0.7619,0.7619,1900000.0
2008-06-23 07:28:00,0.7619,0.762,0.7619,0.7619,148900000.0
2008-06-23 07:29:00,0.7619,0.7619,0.7619,0.7619,11200000.0
2008-06-23 07:30:00,0.7619,0.7619,0.7619,0.7619,28200000.0
2008-06-23 07:31:00,0.7619,0.7619,0.7618,0.7619,13800000.0
2008-06-23 07:32:00,0.7619,0.7619,0.7619,0.7619,32700000.0
2008-06-23 07:33:00,0.7619,0.7619,0.7618,0.7619,43400000.0
2008-06-23 07:34:00,0.7619,0.7619,0.76165,0.76165,63800000.0
2008-06-23 07:35:00,0.76165,0.76165,0.7616,0.7616,69000000.0
2008-06-23 07:36:00,0.7616,0.7617,0.7616,0.7617,37400000.0
2008-06-23 07:37:00,0.7617,0.7617,0.76165,0.76165,2900000.0
2008-06-23 07:38:00,0.76166,0.76184,0.76166,0.76179,8000000.0
2008-06-23 07:39:00,0.7617,0.7617,0.7616,0.7616,52900000.0
2008-06-23 07:40:00,0.7616,0.7616,0.7616,0.7616,32000000.0
2008-06-23 07:41:00,0.7616,0.7616,0.7616,0.7616,9000000.0
2008-06-23 07:42:00,0.7617,0.7617,0.7616,0.7617,16100000.0
2008-06-23 07:43:00,0.7617,0.7617,0.7617,0.7617,2000000.0
2008-06-23 07:44:00,0.7617,0.7617,0.7614,0.7616,64000000.0
2008-06-23 07:45:00,0.7615,0.7617,0.7615,0.7616,119100000.0
2008-06-23 07:46:00,0.7616,0.7616,0.7616,0.7616,1000000.0
2008-06-23 07:47:00,0.7616,0.7618,0.7614,0.7614,136100000.0
2008-06-23 07:48:00,0.7614,0.7615,0.7613,0.7613,188300000.0
2008-06-23 07:49:00,0.7613,0.7613,0.76105,0.7613,69400000.0
2008-06-23 07:50:00,0.7613,0.7614,0.7613,0.7613,77400000.0
2008-06-23 07:51:00,0.7613,0.7614,0.7613,0.7614,188100000.0
2008-06-23 07:52:00,0.7614,0.7614,0.7612,0.7613,271900001.0
2008-06-23 07:53:00,0.7613,0.7613,0.7613,0.7613,6100000.0
2008-06-23 07:54:00,0.7613,0.7614,0.7613,0.7614,38000000.0
2008-06-23 07:55:00,0.7613,0.7613,0.7611,0.7611,236400000.0
2008-06-23 07:56:00,0.7611,0.7614,0.7611,0.7614,154500000.0
2008-06-23 07:57:00,0.7612,0.7613,0.7612,0.7613,49700000.0
2008-06-23 07:58:00,0.7613,0.7613,0.76095,0.7611,191799999.0
2008-06-23 07:59:00,0.7611,0.7611,0.76105,0.76105,190900000.0
2008-06-23 08:00:00,0.7611,0.7612,0.7611,0.7612,13000000.0
2008-06-23 08:01:00,0.7613,0.7614,0.7613,0.7614,14000000.0
2008-06-23 08:02:00,0.7615,0.7615,0.7615,0.7615,1000000.0
2008-06-23 08:03:00,0.7615,0.7615,0.7614,0.7614,17000000.0
2008-06-23 08:04:00,0.7612,0.7614,0.7612,0.7614,14600000.0
2008-06-23 08:05:00,0.7614,0.7614,0.7611,0.7614,29700000.0
2008-06-23 08:06:00,0.7614,0.7614,0.7608,0.7609,90700000.0
2008-06-23 08:07:00,0.7609,0.761,0.7608,0.7609,238100000.0
2008-06-23 08:08:00,0.761,0.761,0.7608,0.7609,132500000.0
2008-06-23 08:09:00,0.7609,0.7612,0.7608,0.7611,171500000.0
2008-06-23 08:10:00,0.7611,0.7611,0.761,0.761,3400000.0
2008-06-23 08:11:00,0.761,0.7612,0.761,0.7612,32100000.0
2008-06-23 08:12:00,0.7612,0.7612,0.7611,0.7612,25300000.0
2008-06-23 08:13:00,0.7612,0.7612,0.7612,0.7612,32000000.0
2008-06-23 08:14:00,0.7612,0.7612,0.7612,0.7612,7100000.0
2008-06-23 08:15:00,0.7612,0.7612,0.7612,0.7612,34500000.0
2008-06-23 08:16:00,0.7612,0.7614,0.7612,0.76125,106500000.0
2008-06-23 08:17:00,0.7614,0.7615,0.7614,0.7615,67600000.0
2008-06-23 08:18:00,0.7615,0.7617,0.7615,0.7616,97900000.0
2008-06-23 08:19:00,0.7616,0.7617,0.7616,0.7617,49100000.0
2008-06-23 08:20:00,0.7616,0.7616,0.76145,0.7615,130300001.0
2008-06-23 08:21:00,0.7615,0.7617,0.7615,0.7617,162000000.0
2008-06-23 08:22:00,0.7617,0.7617,0.7615,0.7615,106299998.0
2008-06-23 08:23:00,0.7615,0.7615,0.7615,0.7615,11000000.0
2008-06-23 08:24:00,0.7615,0.7616,0.7615,0.7616,46800000.0
2008-06-23 08:25:00,0.76149,0.7617,0.76124,0.76127,140900000.0
2008-06-23 08:26:00,0.7616,0.7617,0.7615,0.7617,143299999.0
2008-06-23 08:27:00,0.7617,0.7618,0.7617,0.7618,35700000.0
2008-06-23 08:28:00,0.7618,0.7624,0.7618,0.76205,161400000.0
2008-06-23 08:29:00,0.7621,0.76225,0.7619,0.7621,180300000.0
2008-06-23 08:30:00,0.7621,0.7622,0.7618,0.7618,48700000.0
2008-06-23 08:31:00,0.7618,0.76185,0.7618,0.76185,85100000.0
2008-06-23 08:32:00,0.76185,0.762,0.76175,0.7619,142500000.0
2008-06-23 08:33:00,0.7619,0.7622,0.76185,0.7622,165500000.0
2008-06-23 08:34:00,0.7621,0.7621,0.76175,0.7619,267600000.0
2008-06-23 08:35:00,0.762,0.762,0.7619,0.7619,31500000.0
2008-06-23 08:36:00,0.7619,0.762,0.7618,0.762,84600000.0
2008-06-23 08:37:00,0.762,0.7621,0.7618,0.7621,193700000.0
2008-06-23 08:38:00,0.7621,0.7622,0.76185,0.762,106000000.0
2008-06-23 08:39:00,0.76185,0.762,0.76185,0.762,4000000.0
2008-06-23 08:40:00,0.762,0.762,0.762,0.762,6000000.0
2008-06-23 08:41:00,0.762,0.762,0.762,0.762,6000000.0
2008-06-23 08:42:00,0.762,0.762,0.762,0.762,73200000.0
2008-06-23 08:43:00,0.762,0.762,0.76195,0.76195,6000000.0
2008-06-23 08:44:00,0.7619,0.7619,0.7619,0.7619,7200000.0
2008-06-23 08:45:00,0.7619,0.762,0.7619,0.762,37300000.0
2008-06-23 08:46:00,0.762,0.762,0.7619,0.7619,44900000.0
2008-06-23 08:47:00,0.7619,0.762,0.7619,0.762,14300000.0
2008-06-23 08:48:00,0.7619,0.7625,0.7619,0.762,165300000.0
2008-06-23 08:49:00,0.76205,0.7624,0.762,0.7621,265100000.0
2008-06-23 08:50:00,0.7622,0.7624,0.7621,0.7621,193700000.0
2008-06-23 08:51:00,0.7621,0.7621,0.7621,0.7621,33900000.0
2008-06-23 08:52:00,0.7621,0.7621,0.7621,0.7621,24900000.0
2008-06-23 08:53:00,0.7621,0.7621,0.7621,0.7621,20300000.0
2008-06-23 08:54:00,0.7621,0.7621,0.7621,0.7621,5700000.0
2008-06-23 08:55:00,0.7621,0.7622,0.7621,0.7621,3000000.0
2008-06-23 08:56:00,0.7622,0.7622,0.7622,0.7622,1000000.0
2008-06-23 08:57:00,0.7621,0.7621,0.7621,0.7621,3000000.0
2008-06-23 08:58:00,0.7622,0.7622,0.762,0.762,2000000.0
2008-06-23 08:59:00,0.7621,0.7621,0.7621,0.7621,4000000.0
2008-06-23 09:00:00,0.7621,0.7621,0.76155,0.7617,70100000.0
2008-06-23 09:01:00,0.7617,0.7618,0.7615,0.7617,132900000.0
2008-06-23 09:02:00,0.7617,0.7618,0.7617,0.76175,103000000.0
2008-06-23 09:03:00,0.7617,0.7618,0.7615,0.7616,168500000.0
2008-06-23 09:04:00,0.7616,0.7618,0.7616,0.7618,88900000.0
2008-06-23 09:05:00,0.7618,0.7619,0.7618,0.7618,172300000.0
2008-06-23 09:06:00,0.7618,0.762,0.7618,0.7619,103500000.0
2008-06-23 09:07:00,0.7619,0.7619,0.7618,0.7618,90800000.0
2008-06-23 09:08:00,0.7618,0.762,0.7618,0.7619,81000000.0
2008-06-23 09:09:00,0.7619,0.7619,0.7617,0.7617,87000000.0
2008-06-23 09:10:00,0.7617,0.7617,0.761,0.7615,162000000.0
2008-06-23 09:11:00,0.76145,0.7616,0.7613,0.7616,190000000.0
2008-06-23 09:12:00,0.7616,0.7616,0.7613,0.7615,168900000.0
2008-06-23 09:13:00,0.7615,0.7616,0.7615,0.7616,14500000.0
2008-06-23 09:14:00,0.7616,0.7616,0.7616,0.7616,9000000.0
2008-06-23 09:15:00,0.7616,0.76165,0.7615,0.7615,25500000.0
2008-06-23 09:16:00,0.7615,0.7616,0.7615,0.7615,139100000.0
2008-06-23 09:17:00,0.7616,0.7616,0.7615,0.7616,71500000.0
2008-06-23 09:18:00,0.7616,0.7616,0.7615,0.7616,52700000.0
2008-06-23 09:19:00,0.7616,0.7616,0.7614,0.7615,120100000.0
2008-06-23 09:20:00,0.7615,0.7615,0.76085,0.7611,275700000.0
2008-06-23 09:21:00,0.7612,0.7613,0.7612,0.7613,16200000.0
2008-06-23 09:22:00,0.7613,0.7615,0.7613,0.7615,39400000.0
2008-06-23 09:23:00,0.7615,0.76155,0.7615,0.76155,402400000.0
2008-06-23 09:24:00,0.76155,0.76155,0.7615,0.7615,493700000.0
2008-06-23 09:25:00,0.7615,0.7615,0.7615,0.7615,36500000.0
2008-06-23 09:26:00,0.76145,0.7615,0.76145,0.7615,22200000.0
2008-06-23 09:27:00,0.7615,0.7615,0.7615,0.7615,2000000.0
2008-06-23 09:28:00,0.7617,0.7617,0.7613,0.7614,64000000.0
2008-06-23 09:29:00,0.7614,0.7615,0.7614,0.7615,64500000.0
2008-06-23 09:30:00,0.76155,0.7617,0.7615,0.7615,67400000.0
2008-06-23 09:31:00,0.7615,0.7617,0.7615,0.7617,24400000.0
2008-06-23 09:32:00,0.7616,0.7616,0.76145,0.7615,72600000.0
2008-06-23 09:33:00,0.7615,0.7616,0.7614,0.7616,80200000.0
2008-06-23 09:34:00,0.7616,0.7616,0.76135,0.76135,17000000.0
2008-06-23 09:35:00,0.7613,0.7613,0.7608,0.76095,276100000.0
2008-06-23 09:36:00,0.761,0.761,0.761,0.761,25500000.0
2008-06-23 09:37:00,0.761,0.7611,0.761,0.7611,62500000.0
2008-06-23 09:38:00,0.7611,0.7612,0.7611,0.7612,16900000.0
2008-06-23 09:39:00,0.7612,0.7612,0.7612,0.7612,7100000.0
2008-06-23 09:40:00,0.7612,0.7612,0.7611,0.7612,24900000.0
2008-06-23 09:41:00,0.7613,0.7613,0.7612,0.7612,45700000.0
2008-06-23 09:42:00,0.7612,0.7612,0.7612,0.7612,9200000.0
2008-06-23 09:43:00,0.7612,0.7612,0.7611,0.7611,85000000.0
2008-06-23 09:44:00,0.761,0.761,0.7606,0.7607,198100000.0
2008-06-23 09:45:00,0.7607,0.7607,0.76055,0.76055,54700000.0
2008-06-23 09:46:00,0.76055,0.7607,0.7602,0.7602,449800003.0
2008-06-23 09:47:00,0.76025,0.7606,0.7602,0.76055,587299999.0
2008-06-23 09:48:00,0.7606,0.7608,0.7606,0.7607,148500000.0
2008-06-23 09:49:00,0.7607,0.7607,0.7605,0.7605,130900000.0
2008-06-23 09:50:00,0.76055,0.7608,0.7605,0.7608,229900000.0
2008-06-23 09:51:00,0.7608,0.7608,0.7608,0.7608,41300000.0
2008-06-23 09:52:00,0.7609,0.7612,0.7609,0.7612,485200000.0
2008-06-23 09:53:00,0.7612,0.7614,0.761,0.7611,292900000.0
2008-06-23 09:54:00,0.7611,0.7611,0.761,0.761,195800000.0
2008-06-23 09:55:00,0.761,0.761,0.7608,0.7609,25300000.0
2008-06-23 09:56:00,0.7609,0.761,0.7609,0.7609,34300000.0
2008-06-23 09:57:00,0.7606,0.76103,0.76044,0.76085,441700000.0
2008-06-23 09:58:00,0.7609,0.761,0.7609,0.7609,134000001.0
2008-06-23 09:59:00,0.7609,0.761,0.7609,0.7609,20900000.0
2008-06-23 10:00:00,0.7609,0.7609,0.7601,0.76025,134000000.0
2008-06-23 10:01:00,0.76025,0.7608,0.7602,0.7605,143000000.0
2008-06-23 10:02:00,0.7605,0.7605,0.76,0.7601,171000001.0
2008-06-23 10:03:00,0.7601,0.7602,0.75935,0.75975,373700000.0
2008-06-23 10:04:00,0.7598,0.7605,0.7597,0.7603,233699999.0
2008-06-23 10:05:00,0.76035,0.76035,0.7601,0.7601,39100000.0
2008-06-23 10:06:00,0.7602,0.7602,0.7598,0.7598,46300000.0
2008-06-23 10:07:00,0.7598,0.7598,0.759,0.7593,231200000.0
2008-06-23 10:08:00,0.7594,0.7596,0.7593,0.7596,316600000.0
2008-06-23 10:09:00,0.7596,0.7596,0.7588,0.7592,103600000.0
2008-06-23 10:10:00,0.75925,0.7594,0.7591,0.7592,330500000.0
2008-06-23 10:11:00,0.7592,0.7593,0.7589,0.7592,146100000.0
2008-06-23 10:12:00,0.7592,0.7593,0.759,0.7592,170799998.0
2008-06-23 10:13:00,0.7592,0.7595,0.7592,0.75945,158100001.0
2008-06-23 10:14:00,0.7594,0.7595,0.75925,0.7594,191000000.0
2008-06-23 10:15:00,0.7594,0.7594,0.7593,0.7593,276700000.0
2008-06-23 10:16:00,0.7593,0.7594,0.7592,0.7593,206400000.0
2008-06-23 10:17:00,0.7593,0.7594,0.7593,0.7593,119900000.0
2008-06-23 10:18:00,0.7593,0.7593,0.7592,0.7592,60400000.0
2008-06-23 10:19:00,0.7592,0.7595,0.7592,0.7593,342200000.0
2008-06-23 10:20:00,0.7593,0.75945,0.75925,0.75945,407300000.0
2008-06-23 10:21:00,0.75945,0.75945,0.7593,0.7593,23900000.0
2008-06-23 10:22:00,0.7592,0.7592,0.759,0.759,180499998.0
2008-06-23 10:23:00,0.7589,0.7592,0.7589,0.7592,145900000.0
2008-06-23 10:24:00,0.7592,0.7593,0.75905,0.7592,221699999.0
2008-06-23 10:25:00,0.75925,0.7593,0.7592,0.7593,315599998.0
2008-06-23 10:26:00,0.7593,0.7594,0.7593,0.7593,27600000.0
2008-06-23 10:27:00,0.7593,0.7594,0.7593,0.7594,56900000.0
2008-06-23 10:28:00,0.7594,0.7595,0.7594,0.7595,116000000.0
2008-06-23 10:29:00,0.7595,0.7596,0.7595,0.7595,80400000.0
2008-06-23 10:30:00,0.7595,0.7595,0.7595,0.7595,18500000.0
2008-06-23 10:31:00,0.7594,0.7594,0.7594,0.7594,24000000.0
2008-06-23 10:32:00,0.7594,0.75975,0.7594,0.7596,122200000.0
2008-06-23 10:33:00,0.75965,0.7597,0.7596,0.7596,101000000.0
2008-06-23 10:34:00,0.7596,0.7596,0.7594,0.7595,81600000.0
2008-06-23 10:35:00,0.75945,0.75945,0.7592,0.75925,97400000.0
2008-06-23 10:36:00,0.75945,0.7599,0.75945,0.7599,86000000.0
2008-06-23 10:37:00,0.75965,0.75977,0.75915,0.75918,54400000.0
2008-06-23 10:38:00,0.75975,0.7599,0.75935,0.7595,27300000.0
2008-06-23 10:39:00,0.75935,0.75995,0.7591,0.75995,200100000.0
2008-06-23 10:40:00,0.75995,0.7601,0.7594,0.75975,164100000.0
2008-06-23 10:41:00,0.75975,0.7599,0.7597,0.7597,89800000.0
2008-06-23 10:42:00,0.7597,0.7597,0.75965,0.7597,12200000.0
2008-06-23 10:43:00,0.7597,0.76,0.7597,0.7597,64900000.0
2008-06-23 10:44:00,0.7597,0.75975,0.7597,0.75975,24500000.0
2008-06-23 10:45:00,0.7598,0.7598,0.75945,0.7597,40100000.0
2008-06-23 10:46:00,0.7597,0.7597,0.7597,0.7597,5000000.0
2008-06-23 10:47:00,0.7597,0.7598,0.75945,0.7595,59700000.0
2008-06-23 10:48:00,0.75945,0.75965,0.75945,0.7596,56100000.0
2008-06-23 10:49:00,0.7596,0.75965,0.7596,0.7596,26300000.0
2008-06-23 10:50:00,0.7596,0.7596,0.7596,0.7596,8700000.0
2008-06-23 10:51:00,0.7598,0.7598,0.7595,0.7595,44600000.0
2008-06-23 10:52:00,0.75945,0.75945,0.7594,0.75945,17100000.0
2008-06-23 10:53:00,0.7595,0.7595,0.7595,0.7595,8600000.0
2008-06-23 10:54:00,0.75955,0.7596,0.7595,0.7595,26600000.0
2008-06-23 10:55:00,0.75955,0.7596,0.7595,0.7595,39600000.0
2008-06-23 10:56:00,0.7595,0.7596,0.7595,0.7596,59200000.0
2008-06-23 10:57:00,0.7596,0.7596,0.7595,0.75955,54300000.0
2008-06-23 10:58:00,0.7596,0.7596,0.75955,0.75955,14200000.0
2008-06-23 10:59:00,0.75955,0.7596,0.7595,0.7595,27900000.0
2008-06-23 11:00:00,0.75955,0.7596,0.7595,0.7595,26000000.0
2008-06-23 11:01:00,0.7595,0.7596,0.7595,0.7595,31300000.0
2008-06-23 11:02:00,0.7595,0.7596,0.7595,0.7596,26500000.0
2008-06-23 11:03:00,0.7596,0.7596,0.7595,0.7595,9000000.0
2008-06-23 11:04:00,0.7595,0.7595,0.7595,0.7595,13400000.0
2008-06-23 11:05:00,0.7595,0.7595,0.75945,0.75945,13000000.0
2008-06-23 11:06:00,0.7594,0.7594,0.7594,0.7594,3800000.0
2008-06-23 11:07:00,0.7594,0.7594,0.7594,0.7594,18500000.0
2008-06-23 11:08:00,0.7594,0.7594,0.7594,0.7594,39900000.0
2008-06-23 11:09:00,0.7594,0.7595,0.7594,0.7594,30600000.0
2008-06-23 11:10:00,0.7594,0.7595,0.7594,0.7595,11600000.0
2008-06-23 11:11:00,0.7595,0.7595,0.7595,0.7595,1000000.0
2008-06-23 11:12:00,0.7595,0.7595,0.7594,0.7594,8000000.0
2008-06-23 11:13:00,0.7595,0.7595,0.7594,0.7594,14000000.0
2008-06-23 11:14:00,0.7594,0.7596,0.7593,0.7595,82500000.0
2008-06-23 11:15:00,0.7595,0.7596,0.75935,0.7594,114600000.0
2008-06-23 11:16:00,0.7594,0.7594,0.75935,0.75935,29600000.0
2008-06-23 11:17:00,0.7594,0.7594,0.75935,0.75935,60100000.0
2008-06-23 11:18:00,0.7594,0.75945,0.7592,0.7593,142500000.0
2008-06-23 11:19:00,0.7593,0.7595,0.75895,0.7592,181000000.0
2008-06-23 11:20:00,0.7592,0.7594,0.7592,0.7593,66200000.0
2008-06-23 11:21:00,0.7593,0.7594,0.7593,0.7594,5000000.0
2008-06-23 11:22:00,0.7594,0.7595,0.759,0.7595,143300000.0
2008-06-23 11:23:00,0.7595,0.7595,0.7595,0.7595,5000000.0
2008-06-23 11:24:00,0.7595,0.75965,0.75945,0.7596,90400000.0
2008-06-23 11:25:00,0.7596,0.7597,0.7596,0.7596,33800000.0
2008-06-23 11:26:00,0.7596,0.75985,0.7596,0.7596,84200000.0
2008-06-23 11:27:00,0.7596,0.7598,0.7596,0.7598,50900000.0
2008-06-23 11:28:00,0.75985,0.7602,0.75985,0.75995,42200000.0
2008-06-23 11:29:00,0.7599,0.76,0.7599,0.75995,37400000.0
2008-06-23 11:30:00,0.75995,0.7602,0.75995,0.7601,102400000.0
2008-06-23 11:31:00,0.7601,0.7602,0.76,0.7602,73000000.0
2008-06-23 11:32:00,0.7602,0.7602,0.76,0.7601,30100000.0
2008-06-23 11:33:00,0.76005,0.76005,0.76005,0.76005,4300000.0
2008-06-23 11:34:00,0.76005,0.76005,0.76,0.76005,4200000.0
2008-06-23 11:35:00,0.76,0.7601,0.76,0.7601,45300000.0
2008-06-23 11:36:00,0.7601,0.7602,0.7601,0.7602,10600000.0
2008-06-23 11:37:00,0.7601,0.7601,0.7601,0.7601,9100000.0
2008-06-23 11:38:00,0.76005,0.76035,0.76005,0.7603,125800000.0
2008-06-23 11:39:00,0.7603,0.7603,0.7603,0.7603,1000000.0
2008-06-23 11:40:00,0.7603,0.7604,0.7603,0.76035,45200000.0
2008-06-23 11:41:00,0.7604,0.7604,0.76025,0.76025,15600000.0
2008-06-23 11:42:00,0.76025,0.7603,0.76025,0.7603,8300000.0
2008-06-23 11:43:00,0.7603,0.7603,0.7601,0.7601,26900000.0
2008-06-23 11:44:00,0.7601,0.7601,0.7599,0.7599,17800000.0
2008-06-23 11:45:00,0.7599,0.7599,0.7596,0.7597,44000000.0
2008-06-23 11:46:00,0.7597,0.75975,0.7596,0.7597,33200000.0
2008-06-23 11:47:00,0.7596,0.7596,0.7596,0.7596,1200000.0
2008-06-23 11:48:00,0.7596,0.7597,0.7595,0.75955,44900000.0
2008-06-23 11:49:00,0.7595,0.75955,0.7595,0.7595,54400000.0
2008-06-23 11:50:00,0.7595,0.7595,0.7595,0.7595,34800000.0
2008-06-23 11:51:00,0.7597,0.7597,0.75945,0.75945,23800000.0
2008-06-23 11:52:00,0.7595,0.7595,0.75945,0.75945,45900000.0
2008-06-23 11:53:00,0.7595,0.7597,0.7595,0.7597,24300000.0
2008-06-23 11:54:00,0.7597,0.7597,0.7597,0.7597,29000000.0
2008-06-23 11:55:00,0.7597,0.7597,0.75925,0.7593,51600000.0
2008-06-23 11:56:00,0.7593,0.7597,0.7593,0.75935,27000000.0
2008-06-23 11:57:00,0.7594,0.7597,0.7592,0.7592,101400000.0
2008-06-23 11:58:00,0.7592,0.7601,0.759,0.7592,81600000.0
2008-06-23 11:59:00,0.75915,0.7594,0.75915,0.7594,27300000.0
2008-06-23 12:00:00,0.7594,0.7594,0.759,0.75905,103900000.0
2008-06-23 12:01:00,0.75905,0.7592,0.75905,0.7592,36100000.0
2008-06-23 12:02:00,0.7592,0.7594,0.7592,0.7593,17100000.0
2008-06-23 12:03:00,0.75925,0.7593,0.7592,0.7593,69200000.0
2008-06-23 12:04:00,0.7593,0.7593,0.7593,0.7593,19500000.0
2008-06-23 12:05:00,0.7593,0.7593,0.75925,0.75925,6600000.0
2008-06-23 12:06:00,0.7593,0.7593,0.75925,0.75925,104700000.0
2008-06-23 12:07:00,0.75925,0.7593,0.75915,0.7592,61900000.0
2008-06-23 12:08:00,0.7592,0.7592,0.75905,0.7591,35300000.0
2008-06-23 12:09:00,0.7591,0.75915,0.7591,0.7591,28500000.0
2008-06-23 12:10:00,0.75915,0.7592,0.7591,0.75915,27400000.0
2008-06-23 12:11:00,0.7592,0.7592,0.7592,0.7592,2000000.0
2008-06-23 12:12:00,0.75915,0.7592,0.75915,0.7592,26700000.0
2008-06-23 12:13:00,0.7591,0.7591,0.7591,0.7591,41300000.0
2008-06-23 12:14:00,0.7591,0.7591,0.7587,0.7589,66700000.0
2008-06-23 12:15:00,0.7589,0.7589,0.7587,0.75885,81000000.0
2008-06-23 12:16:00,0.7588,0.7588,0.7588,0.7588,7400000.0
2008-06-23 12:17:00,0.7588,0.7589,0.7581,0.7582,244699998.0
2008-06-23 12:18:00,0.7582,0.7587,0.7581,0.7585,101600000.0
2008-06-23 12:19:00,0.7585,0.7585,0.7585,0.7585,3700000.0
2008-06-23 12:20:00,0.7585,0.7585,0.7584,0.7585,29600000.0
2008-06-23 12:21:00,0.7585,0.7587,0.7585,0.7587,34400000.0
2008-06-23 12:22:00,0.7588,0.7588,0.7588,0.7588,6000000.0
2008-06-23 12:23:00,0.7588,0.7589,0.75875,0.7588,79500000.0
2008-06-23 12:24:00,0.7588,0.75885,0.7588,0.75885,37300000.0
2008-06-23 12:25:00,0.75885,0.75885,0.7588,0.75885,7400000.0
2008-06-23 12:26:00,0.7588,0.75885,0.7588,0.7588,20200000.0
2008-06-23 12:27:00,0.7588,0.7589,0.7588,0.7589,29600000.0
2008-06-23 12:28:00,0.7588,0.759,0.7588,0.759,44600000.0
2008-06-23 12:29:00,0.759,0.759,0.759,0.759,16600000.0
2008-06-23 12:30:00,0.759,0.7592,0.759,0.759,27100000.0
2008-06-23 12:31:00,0.759,0.759,0.759,0.759,2600000.0
2008-06-23 12:32:00,0.759,0.759,0.759,0.759,17800000.0
2008-06-23 12:33:00,0.759,0.759,0.7588,0.7588,20200000.0
2008-06-23 12:34:00,0.7589,0.7589,0.7588,0.7588,116700000.0
2008-06-23 12:35:00,0.7588,0.7588,0.7584,0.7586,67600000.0
2008-06-23 12:36:00,0.7586,0.7586,0.7582,0.7582,29300000.0
2008-06-23 12:37:00,0.75835,0.75835,0.75825,0.75825,12000000.0
2008-06-23 12:38:00,0.7582,0.7582,0.758,0.7581,91100000.0
2008-06-23 12:39:00,0.7581,0.75835,0.7579,0.7583,125300000.0
2008-06-23 12:40:00,0.7583,0.7583,0.7583,0.7583,6400000.0
2008-06-23 12:41:00,0.7583,0.7587,0.7583,0.7587,50000000.0
2008-06-23 12:42:00,0.7587,0.75875,0.7587,0.7587,11500000.0
2008-06-23 12:43:00,0.7587,0.7588,0.7587,0.7587,20200000.0
2008-06-23 12:44:00,0.7587,0.7587,0.7587,0.7587,6000000.0
2008-06-23 12:45:00,0.7587,0.7587,0.7586,0.75865,9100000.0
2008-06-23 12:46:00,0.7587,0.7587,0.7587,0.7587,8100000.0
2008-06-23 12:47:00,0.7587,0.7587,0.75865,0.75865,2000000.0
2008-06-23 12:48:00,0.7587,0.7587,0.7587,0.7587,2200000.0
2008-06-23 12:49:00,0.75875,0.7588,0.75875,0.7588,9000000.0
2008-06-23 12:50:00,0.7587,0.7588,0.7587,0.7587,20100000.0
2008-06-23 12:51:00,0.75854,0.75877,0.75845,0.7586,97500000.0
2008-06-23 12:52:00,0.75865,0.7587,0.75865,0.75865,52000000.0
2008-06-23 12:53:00,0.75865,0.7587,0.7586,0.7587,26700000.0
2008-06-23 12:54:00,0.7587,0.7587,0.7586,0.75865,169400000.0
2008-06-23 12:55:00,0.75865,0.7588,0.7586,0.7586,92200000.0
2008-06-23 12:56:00,0.7586,0.7587,0.7586,0.7586,59000000.0
2008-06-23 12:57:00,0.7586,0.7586,0.7586,0.7586,29800000.0
2008-06-23 12:58:00,0.7586,0.7586,0.7584,0.75845,68100000.0
2008-06-23 12:59:00,0.7584,0.75845,0.7581,0.7582,182200000.0
2008-06-23 13:00:00,0.7582,0.7584,0.7581,0.7584,60400000.0
2008-06-23 13:01:00,0.7584,0.7584,0.7583,0.7583,12700000.0
2008-06-23 13:02:00,0.7583,0.7584,0.7583,0.7584,34000000.0
2008-06-23 13:03:00,0.7583,0.7584,0.75815,0.75825,79200000.0
2008-06-23 13:04:00,0.7582,0.75825,0.75815,0.75825,95600000.0
2008-06-23 13:05:00,0.7582,0.7582,0.7582,0.7582,100200000.0
2008-06-23 13:06:00,0.7582,0.7582,0.758,0.758,567800000.0
2008-06-23 13:07:00,0.758,0.758,0.758,0.758,126200000.0
2008-06-23 13:08:00,0.758,0.758,0.758,0.758,19300000.0
2008-06-23 13:09:00,0.758,0.7583,0.758,0.7581,35000000.0
2008-06-23 13:10:00,0.7581,0.7582,0.758,0.758,137000000.0
2008-06-23 13:11:00,0.75825,0.7583,0.758,0.758,47800000.0
2008-06-23 13:12:00,0.758,0.75815,0.758,0.7581,55800000.0
2008-06-23 13:13:00,0.7581,0.75815,0.758,0.75815,129100000.0
2008-06-23 13:14:00,0.7581,0.75815,0.7581,0.75815,37600000.0
2008-06-23 13:15:00,0.7582,0.7583,0.7581,0.7581,62700000.0
2008-06-23 13:16:00,0.7581,0.7584,0.7581,0.7581,113100000.0
2008-06-23 13:17:00,0.7581,0.7582,0.7581,0.7582,9800000.0
2008-06-23 13:18:00,0.7582,0.7584,0.7582,0.75835,205799999.0
2008-06-23 13:19:00,0.7583,0.7584,0.7583,0.7584,75900000.0
2008-06-23 13:20:00,0.7584,0.7584,0.758,0.758,176600000.0
2008-06-23 13:21:00,0.758,0.758,0.7575,0.7575,195000000.0
2008-06-23 13:22:00,0.7575,0.75775,0.7571,0.75735,333700001.0
2008-06-23 13:23:00,0.7573,0.7573,0.7572,0.7573,140800000.0
2008-06-23 13:24:00,0.75735,0.7575,0.75735,0.7575,93500000.0
2008-06-23 13:25:00,0.7576,0.7577,0.7574,0.7577,75000000.0
2008-06-23 13:26:00,0.7577,0.7577,0.75755,0.75755,11900000.0
2008-06-23 13:27:00,0.75755,0.7577,0.7575,0.7577,85300000.0
2008-06-23 13:28:00,0.7577,0.7578,0.7577,0.7577,19000000.0
2008-06-23 13:29:00,0.7577,0.7579,0.7577,0.7579,128200000.0
2008-06-23 13:30:00,0.7578,0.7582,0.7578,0.7581,63800000.0
2008-06-23 13:31:00,0.7581,0.7584,0.7581,0.7583,65200000.0
2008-06-23 13:32:00,0.7581,0.7582,0.7581,0.7582,39900000.0
2008-06-23 13:33:00,0.7581,0.7583,0.7581,0.7583,17800000.0
2008-06-23 13:34:00,0.7585,0.7588,0.7585,0.7587,69000000.0
2008-06-23 13:35:00,0.75855,0.7586,0.7585,0.7585,98500000.0
2008-06-23 13:36:00,0.7585,0.7585,0.7585,0.7585,96100000.0
2008-06-23 13:37:00,0.7585,0.7586,0.7583,0.7585,94400000.0
2008-06-23 13:38:00,0.7584,0.7584,0.7584,0.7584,3300000.0
2008-06-23 13:39:00,0.7584,0.7584,0.7584,0.7584,6600000.0
2008-06-23 13:40:00,0.7584,0.7585,0.75815,0.7582,57600000.0
2008-06-23 13:41:00,0.75835,0.75835,0.7582,0.7583,37600000.0
2008-06-23 13:42:00,0.7583,0.7584,0.7583,0.7584,45200000.0
2008-06-23 13:43:00,0.7584,0.7584,0.75795,0.7582,41600000.0
2008-06-23 13:44:00,0.7582,0.7582,0.75805,0.75805,4300000.0
2008-06-23 13:45:00,0.758,0.758,0.758,0.758,2400000.0
2008-06-23 13:46:00,0.758,0.7583,0.758,0.75825,43600000.0
2008-06-23 13:47:00,0.7582,0.75835,0.75805,0.75835,66100000.0
2008-06-23 13:48:00,0.7583,0.75855,0.75815,0.7585,53000000.0
2008-06-23 13:49:00,0.7584,0.7584,0.7581,0.75835,34800000.0
2008-06-23 13:50:00,0.75835,0.75835,0.7583,0.75835,3900000.0
2008-06-23 13:51:00,0.75835,0.75835,0.75835,0.75835,1000000.0
2008-06-23 13:52:00,0.7583,0.75835,0.7582,0.75825,22500000.0
2008-06-23 13:53:00,0.7583,0.7583,0.75825,0.75825,20300000.0
2008-06-23 13:54:00,0.7583,0.7583,0.7583,0.7583,7100000.0
2008-06-23 13:55:00,0.75825,0.75845,0.75815,0.75835,96000000.0
2008-06-23 13:56:00,0.75835,0.75845,0.75805,0.7584,88200000.0
2008-06-23 13:57:00,0.7584,0.7585,0.75815,0.7583,267500001.0
2008-06-23 13:58:00,0.75835,0.7584,0.7583,0.7584,13200000.0
2008-06-23 13:59:00,0.7584,0.7584,0.75825,0.7583,24500000.0
2008-06-23 14:00:00,0.7584,0.7587,0.7582,0.7584,89800000.0
2008-06-23 14:01:00,0.7584,0.7584,0.7584,0.7584,15000000.0
2008-06-23 14:02:00,0.7584,0.7584,0.7584,0.7584,4000000.0
2008-06-23 14:03:00,0.7584,0.7584,0.758,0.758,14100000.0
2008-06-23 14:04:00,0.758,0.75805,0.758,0.758,14700000.0
2008-06-23 14:05:00,0.75805,0.75805,0.758,0.758,25100000.0
2008-06-23 14:06:00,0.75795,0.7582,0.75795,0.75795,65400000.0
2008-06-23 14:07:00,0.758,0.758,0.75795,0.75795,9000000.0
2008-06-23 14:08:00,0.75795,0.7581,0.75775,0.7579,50200000.0
2008-06-23 14:09:00,0.7579,0.75815,0.7578,0.75805,198799999.0
2008-06-23 14:10:00,0.7581,0.7582,0.75795,0.7582,216100000.0
2008-06-23 14:11:00,0.7582,0.7582,0.758,0.7581,159000000.0
2008-06-23 14:12:00,0.7581,0.7582,0.7579,0.7581,50200000.0
2008-06-23 14:13:00,0.7581,0.7581,0.7581,0.7581,2800000.0
2008-06-23 14:14:00,0.7581,0.7581,0.758,0.7581,28000000.0
2008-06-23 14:15:00,0.7581,0.7582,0.75785,0.7579,30600000.0
2008-06-23 14:16:00,0.75795,0.7581,0.7579,0.7581,28900000.0
2008-06-23 14:17:00,0.7581,0.7581,0.7581,0.7581,6600000.0
2008-06-23 14:18:00,0.75805,0.75815,0.75805,0.75805,81000000.0
2008-06-23 14:19:00,0.75805,0.7582,0.758,0.758,71500000.0
2008-06-23 14:20:00,0.75805,0.75805,0.7579,0.7579,42400000.0
2008-06-23 14:21:00,0.758,0.758,0.75765,0.7577,107100000.0
2008-06-23 14:22:00,0.75775,0.7578,0.75775,0.7578,12400000.0
2008-06-23 14:23:00,0.7578,0.7578,0.75775,0.75775,53500000.0
2008-06-23 14:24:00,0.7578,0.7578,0.7577,0.7578,65700000.0
2008-06-23 14:25:00,0.7578,0.7578,0.7575,0.75755,59700000.0
2008-06-23 14:26:00,0.7575,0.75755,0.7575,0.75755,6800000.0
2008-06-23 14:27:00,0.7576,0.7577,0.7575,0.75765,23600000.0
2008-06-23 14:28:00,0.7576,0.7577,0.7576,0.75765,9500000.0
2008-06-23 14:29:00,0.7576,0.75765,0.7576,0.7576,24400000.0
2008-06-23 14:30:00,0.75765,0.75765,0.7575,0.7575,21000000.0
2008-06-23 14:31:00,0.7575,0.7575,0.75725,0.75725,66000000.0
2008-06-23 14:32:00,0.7572,0.7576,0.7572,0.7574,85300000.0
2008-06-23 14:33:00,0.7574,0.7574,0.7572,0.7572,62100000.0
2008-06-23 14:34:00,0.7572,0.75725,0.7572,0.7572,26200000.0
2008-06-23 14:35:00,0.7572,0.7574,0.7571,0.7571,45100000.0
2008-06-23 14:36:00,0.75715,0.7572,0.757,0.757,72000000.0
2008-06-23 14:37:00,0.757,0.757,0.7567,0.7568,65200000.0
2008-06-23 14:38:00,0.7568,0.757,0.7566,0.757,33800000.0
2008-06-23 14:39:00,0.75665,0.7567,0.7566,0.7566,150000000.0
2008-06-23 14:40:00,0.75665,0.7567,0.7566,0.7566,33900000.0
2008-06-23 14:41:00,0.7567,0.7569,0.75665,0.75675,110100000.0
2008-06-23 14:42:00,0.75675,0.757,0.75675,0.7568,124700000.0
2008-06-23 14:43:00,0.75685,0.75695,0.7568,0.7568,142200000.0
2008-06-23 14:44:00,0.75685,0.7569,0.75685,0.7569,8000000.0
2008-06-23 14:45:00,0.7569,0.7569,0.75665,0.75665,22100000.0
2008-06-23 14:46:00,0.75675,0.75685,0.7566,0.7566,82200000.0
2008-06-23 14:47:00,0.7566,0.7567,0.7566,0.7567,54800000.0
2008-06-23 14:48:00,0.7567,0.7567,0.7566,0.7567,40000000.0
2008-06-23 14:49:00,0.7567,0.7569,0.75665,0.7567,50900000.0
2008-06-23 14:50:00,0.7567,0.7567,0.75655,0.7566,23600000.0
2008-06-23 14:51:00,0.7566,0.7568,0.7566,0.7566,11000000.0
2008-06-23 14:52:00,0.7566,0.7566,0.7566,0.7566,7900000.0
2008-06-23 14:53:00,0.7566,0.7567,0.7566,0.7566,54000000.0
2008-06-23 14:54:00,0.7566,0.7566,0.7565,0.7566,48400000.0
2008-06-23 14:55:00,0.7566,0.7568,0.7566,0.7566,31000000.0
2008-06-23 14:56:00,0.7567,0.7569,0.7567,0.7569,6600000.0
2008-06-23 14:57:00,0.757,0.7571,0.757,0.7571,10000000.0
2008-06-23 14:58:00,0.7571,0.7571,0.7566,0.7566,51200001.0
2008-06-23 14:59:00,0.7566,0.7567,0.7566,0.7567,5000000.0
2008-06-23 15:00:00,0.75655,0.7566,0.75625,0.7564,275400000.0
2008-06-23 15:01:00,0.7564,0.7565,0.7563,0.7564,102600000.0
2008-06-23 15:02:00,0.7564,0.7565,0.756,0.7561,208700000.0
2008-06-23 15:03:00,0.7561,0.7562,0.7561,0.7562,30700000.0
2008-06-23 15:04:00,0.7562,0.7562,0.7561,0.7561,94300000.0
2008-06-23 15:05:00,0.7561,0.7562,0.7561,0.75615,128500000.0
2008-06-23 15:06:00,0.75615,0.7562,0.75595,0.75605,141400000.0
2008-06-23 15:07:00,0.75605,0.7562,0.756,0.7562,239500000.0
2008-06-23 15:08:00,0.7562,0.7562,0.756,0.7561,155700000.0
2008-06-23 15:09:00,0.7561,0.7562,0.756,0.756,122300000.0
2008-06-23 15:10:00,0.756,0.7565,0.756,0.7563,192500000.0
2008-06-23 15:11:00,0.7563,0.7564,0.7563,0.7563,60100000.0
2008-06-23 15:12:00,0.7563,0.7563,0.7561,0.7562,158700000.0
2008-06-23 15:13:00,0.7562,0.7562,0.75605,0.7561,129600000.0
2008-06-23 15:14:00,0.7562,0.7562,0.75605,0.7561,18200000.0
2008-06-23 15:15:00,0.75605,0.7561,0.75605,0.75605,7000000.0
2008-06-23 15:16:00,0.75605,0.7563,0.75605,0.7563,20600000.0
2008-06-23 15:17:00,0.7563,0.7563,0.7563,0.7563,2000000.0
2008-06-23 15:18:00,0.7563,0.7563,0.7563,0.7563,1000000.0
2008-06-23 15:19:00,0.7563,0.7563,0.7562,0.7563,38100000.0
2008-06-23 15:20:00,0.7563,0.7563,0.7562,0.7563,18100000.0
2008-06-23 15:21:00,0.7563,0.7565,0.7561,0.7565,35000000.0
2008-06-23 15:22:00,0.7563,0.7565,0.7563,0.7565,11900000.0
2008-06-23 15:23:00,0.7563,0.7565,0.7563,0.7565,53900000.0
2008-06-23 15:24:00,0.7565,0.7565,0.7564,0.7565,9000000.0
2008-06-23 15:25:00,0.7565,0.7565,0.7564,0.7564,6000000.0
2008-06-23 15:26:00,0.7565,0.7565,0.7563,0.7563,13000000.0
2008-06-23 15:27:00,0.7563,0.7565,0.75625,0.7565,120000002.0
2008-06-23 15:28:00,0.7563,0.7565,0.75625,0.7565,49400000.0
2008-06-23 15:29:00,0.7565,0.7565,0.7563,0.7565,6000000.0
2008-06-23 15:30:00,0.7563,0.7565,0.75605,0.7565,159600000.0
2008-06-23 15:31:00,0.7562,0.7565,0.75605,0.7562,225399998.0
2008-06-23 15:32:00,0.7565,0.7565,0.75615,0.7563,36500000.0
2008-06-23 15:33:00,0.7564,0.7565,0.7564,0.7565,37700000.0
2008-06-23 15:34:00,0.7564,0.7567,0.75635,0.7566,152900000.0
2008-06-23 15:35:00,0.7567,0.7567,0.7565,0.7566,289100000.0
2008-06-23 15:36:00,0.7566,0.7567,0.7566,0.7566,68900000.0
2008-06-23 15:37:00,0.7566,0.7566,0.7564,0.7565,26900000.0
2008-06-23 15:38:00,0.7564,0.75645,0.7564,0.7564,20200000.0
2008-06-23 15:39:00,0.7564,0.7564,0.7563,0.7564,55000000.0
2008-06-23 15:40:00,0.7564,0.7564,0.75625,0.7564,404899999.0
2008-06-23 15:41:00,0.7564,0.7565,0.7563,0.7565,125500000.0
2008-06-23 15:42:00,0.7566,0.7566,0.7564,0.7566,93000000.0
2008-06-23 15:43:00,0.7565,0.7565,0.7564,0.7565,25300000.0
2008-06-23 15:44:00,0.7565,0.7565,0.7565,0.7565,41400000.0
2008-06-23 15:45:00,0.7565,0.7565,0.7564,0.7564,12600000.0
2008-06-23 15:46:00,0.7564,0.7565,0.7564,0.7565,6800000.0
2008-06-23 15:47:00,0.7565,0.7565,0.7564,0.7564,12400000.0
2008-06-23 15:48:00,0.7565,0.7565,0.7564,0.7564,19600000.0
2008-06-23 15:49:00,0.7564,0.7565,0.7564,0.7565,123800000.0
2008-06-23 15:50:00,0.7565,0.7566,0.7565,0.7566,23400000.0
2008-06-23 15:51:00,0.7566,0.7567,0.7566,0.7567,14000000.0
2008-06-23 15:52:00,0.7566,0.7567,0.7566,0.7566,50900000.0
2008-06-23 15:53:00,0.7567,0.757,0.7567,0.757,97200000.0
2008-06-23 15:54:00,0.757,0.7571,0.7569,0.757,72400000.0
2008-06-23 15:55:00,0.75705,0.7571,0.757,0.7571,158100000.0
2008-06-23 15:56:00,0.7571,0.7572,0.757,0.7571,81500000.0
2008-06-23 15:57:00,0.7571,0.7572,0.7571,0.7571,29400000.0
2008-06-23 15:58:00,0.7571,0.7571,0.757,0.75705,73400000.0
2008-06-23 15:59:00,0.75705,0.7572,0.757,0.7572,16700000.0
2008-06-23 16:00:00,0.7572,0.7573,0.757,0.757,111800000.0
2008-06-23 16:01:00,0.757,0.757,0.75695,0.75695,27700000.0
2008-06-23 16:02:00,0.75695,0.75725,0.75695,0.7572,56700000.0
2008-06-23 16:03:00,0.7572,0.75725,0.75715,0.75715,45100001.0
2008-06-23 16:04:00,0.7571,0.7571,0.7571,0.7571,2400000.0
2008-06-23 16:05:00,0.7571,0.7571,0.757,0.757,76600000.0
2008-06-23 16:06:00,0.757,0.757,0.7568,0.7568,16800000.0
2008-06-23 16:07:00,0.75675,0.75685,0.75675,0.75685,27000000.0
2008-06-23 16:08:00,0.75685,0.7569,0.75685,0.7569,3800000.0
2008-06-23 16:09:00,0.7569,0.7569,0.75685,0.75685,16000000.0
2008-06-23 16:10:00,0.75685,0.7571,0.75685,0.757,59200000.0
2008-06-23 16:11:00,0.75705,0.75705,0.757,0.757,26400000.0
2008-06-23 16:12:00,0.757,0.7571,0.757,0.757,21300000.0
2008-06-23 16:13:00,0.757,0.7571,0.7569,0.7569,66900000.0
2008-06-23 16:14:00,0.7569,0.7569,0.7568,0.7568,30800000.0
2008-06-23 16:15:00,0.7568,0.75685,0.7568,0.7568,17200000.0
2008-06-23 16:16:00,0.7568,0.75695,0.7568,0.75695,61700000.0
2008-06-23 16:17:00,0.7569,0.75695,0.75685,0.75685,17300000.0
2008-06-23 16:18:00,0.7568,0.75685,0.7568,0.7568,39300000.0
2008-06-23 16:19:00,0.7568,0.7569,0.7567,0.75675,96500000.0
2008-06-23 16:20:00,0.75675,0.7568,0.7567,0.7568,17000000.0
2008-06-23 16:21:00,0.7567,0.7568,0.7567,0.7567,26500000.0
2008-06-23 16:22:00,0.7567,0.7567,0.75665,0.7567,12300000.0
2008-06-23 16:23:00,0.75665,0.7567,0.75665,0.7567,6800000.0
2008-06-23 16:24:00,0.7567,0.7567,0.7565,0.7565,64000000.0
2008-06-23 16:25:00,0.7565,0.7565,0.7564,0.7564,27500000.0
2008-06-23 16:26:00,0.7564,0.7565,0.7564,0.7564,20400000.0
2008-06-23 16:27:00,0.7564,0.7565,0.7564,0.7565,32800000.0
2008-06-23 16:28:00,0.7565,0.7565,0.75645,0.7565,46900000.0
2008-06-23 16:29:00,0.7564,0.7565,0.7564,0.7564,9900000.0
2008-06-23 16:30:00,0.7564,0.7565,0.7564,0.7565,12800000.0
2008-06-23 16:31:00,0.7564,0.7565,0.7564,0.7565,7800000.0
2008-06-23 16:32:00,0.7564,0.7564,0.7563,0.7563,21200000.0
2008-06-23 16:33:00,0.7563,0.7565,0.7563,0.7564,52300000.0
2008-06-23 16:34:00,0.7564,0.7564,0.7563,0.7563,23900000.0
2008-06-23 16:35:00,0.7563,0.7565,0.7563,0.7564,46800000.0
2008-06-23 16:36:00,0.7564,0.7564,0.7564,0.7564,20100000.0
2008-06-23 16:37:00,0.7564,0.7564,0.75635,0.7564,47600000.0
2008-06-23 16:38:00,0.7564,0.7565,0.7564,0.7565,13000000.0
2008-06-23 16:39:00,0.7565,0.7565,0.7564,0.7565,79000000.0
2008-06-23 16:40:00,0.7565,0.7567,0.7565,0.7566,53600000.0
2008-06-23 16:41:00,0.7567,0.75705,0.75665,0.75685,278900000.0
2008-06-23 16:42:00,0.7568,0.7568,0.7566,0.7567,159100000.0
2008-06-23 16:43:00,0.7567,0.7567,0.7565,0.7566,41000000.0
2008-06-23 16:44:00,0.7566,0.7569,0.7565,0.7568,89700000.0
2008-06-23 16:45:00,0.7567,0.757,0.7564,0.7567,239799999.0
2008-06-23 16:46:00,0.7567,0.75685,0.7567,0.7567,65000000.0
2008-06-23 16:47:00,0.7567,0.7569,0.7566,0.7566,123600000.0
2008-06-23 16:48:00,0.7567,0.75675,0.75655,0.7566,92000000.0
2008-06-23 16:49:00,0.7566,0.7567,0.7564,0.7567,46500000.0
2008-06-23 16:50:00,0.7567,0.7568,0.7567,0.7568,23800000.0
2008-06-23 16:51:00,0.7568,0.7568,0.75675,0.75675,26700000.0
2008-06-23 16:52:00,0.7568,0.757,0.75675,0.75685,43100000.0
2008-06-23 16:53:00,0.7569,0.7571,0.75685,0.75695,52100000.0
2008-06-23 16:54:00,0.7569,0.7569,0.75675,0.75675,19500000.0
2008-06-23 16:55:00,0.75675,0.7568,0.7567,0.7568,10300000.0
2008-06-23 16:56:00,0.7567,0.7568,0.7565,0.7566,111900000.0
2008-06-23 16:57:00,0.75655,0.7566,0.7565,0.7566,36200000.0
2008-06-23 16:58:00,0.7566,0.7567,0.7565,0.7566,120000000.0
2008-06-23 16:59:00,0.75665,0.7571,0.7563,0.7564,123300000.0
2008-06-23 17:00:00,0.7564,0.7565,0.7563,0.7564,44000000.0
2008-06-23 17:01:00,0.7565,0.7566,0.7564,0.7565,46600000.0
2008-06-23 17:02:00,0.7565,0.7565,0.7564,0.7564,21800000.0
2008-06-23 17:03:00,0.7563,0.7565,0.7563,0.7565,23700000.0
2008-06-23 17:04:00,0.7565,0.7565,0.7561,0.7561,63300000.0
2008-06-23 17:05:00,0.7561,0.7563,0.75605,0.7561,97700000.0
2008-06-23 17:06:00,0.7561,0.7561,0.756,0.756,17100000.0
2008-06-23 17:07:00,0.756,0.756,0.756,0.756,20300000.0
2008-06-23 17:08:00,0.756,0.756,0.756,0.756,12700000.0
2008-06-23 17:09:00,0.756,0.756,0.756,0.756,10200000.0
2008-06-23 17:10:00,0.756,0.756,0.756,0.756,7300000.0
2008-06-23 17:11:00,0.756,0.756,0.756,0.756,25500000.0
2008-06-23 17:12:00,0.756,0.756,0.756,0.756,97099998.0
2008-06-23 17:13:00,0.756,0.756,0.7558,0.7559,243000000.0
2008-06-23 17:14:00,0.7559,0.7559,0.7559,0.7559,15400000.0
2008-06-23 17:15:00,0.7559,0.7559,0.7559,0.7559,11000000.0
2008-06-23 17:16:00,0.7559,0.7559,0.7558,0.7559,12400000.0
2008-06-23 17:17:00,0.75585,0.75585,0.7558,0.7558,97400000.0
2008-06-23 17:18:00,0.7558,0.7559,0.7558,0.7559,47100000.0
2008-06-23 17:19:00,0.7559,0.756,0.75585,0.756,70300000.0
2008-06-23 17:20:00,0.756,0.7561,0.756,0.7561,26200000.0
2008-06-23 17:21:00,0.7561,0.7561,0.756,0.756,84500000.0
2008-06-23 17:22:00,0.7561,0.7562,0.75605,0.7562,40400000.0
2008-06-23 17:23:00,0.7562,0.7562,0.7562,0.7562,10000000.0
2008-06-23 17:24:00,0.7562,0.7562,0.7561,0.7561,15000000.0
2008-06-23 17:25:00,0.7561,0.75645,0.7561,0.75645,54100000.0
2008-06-23 17:26:00,0.75645,0.75705,0.75645,0.7568,69800000.0
2008-06-23 17:27:00,0.7568,0.757,0.75675,0.7569,94200000.0
2008-06-23 17:28:00,0.757,0.757,0.7565,0.7565,140800000.0
2008-06-23 17:29:00,0.75655,0.7566,0.7565,0.7565,138100000.0
2008-06-23 17:30:00,0.7565,0.7565,0.7564,0.7564,42000000.0
2008-06-23 17:31:00,0.7564,0.75645,0.7564,0.7564,37800000.0
2008-06-23 17:32:00,0.75645,0.7566,0.75645,0.75655,74200000.0
2008-06-23 17:33:00,0.7566,0.7567,0.75635,0.7565,94000000.0
2008-06-23 17:34:00,0.7565,0.7565,0.7564,0.7565,68700000.0
2008-06-23 17:35:00,0.7565,0.7567,0.7565,0.7566,63700000.0
2008-06-23 17:36:00,0.75655,0.7567,0.7565,0.7566,42100000.0
2008-06-23 17:37:00,0.7566,0.7566,0.7565,0.7566,57500000.0
2008-06-23 17:38:00,0.7566,0.75675,0.7566,0.7567,135900000.0
2008-06-23 17:39:00,0.7568,0.7568,0.7567,0.75675,32800000.0
2008-06-23 17:40:00,0.75675,0.757,0.7567,0.757,86000000.0
2008-06-23 17:41:00,0.757,0.75705,0.757,0.757,23400000.0
2008-06-23 17:42:00,0.757,0.757,0.75685,0.7569,31800000.0
2008-06-23 17:43:00,0.75685,0.7569,0.7567,0.75675,65700000.0
2008-06-23 17:44:00,0.7568,0.7568,0.7567,0.7567,46900000.0
2008-06-23 17:45:00,0.7567,0.7567,0.75645,0.7566,95600000.0
2008-06-23 17:46:00,0.7566,0.7566,0.7565,0.75655,29800000.0
2008-06-23 17:47:00,0.75655,0.7566,0.7565,0.7565,20300000.0
2008-06-23 17:48:00,0.7565,0.7565,0.7564,0.75645,91400000.0
2008-06-23 17:49:00,0.75645,0.7565,0.75645,0.7565,13100000.0
2008-06-23 17:50:00,0.7565,0.7565,0.7564,0.7565,40400000.0
2008-06-23 17:51:00,0.7565,0.7569,0.7565,0.7569,75000000.0
2008-06-23 17:52:00,0.7569,0.757,0.7568,0.7569,89900000.0
2008-06-23 17:53:00,0.7569,0.7569,0.7564,0.7564,49600000.0
2008-06-23 17:54:00,0.7564,0.7565,0.7564,0.7564,31500000.0
2008-06-23 17:55:00,0.7564,0.7564,0.75635,0.7564,9100000.0
2008-06-23 17:56:00,0.75635,0.7564,0.7562,0.7562,99800000.0
2008-06-23 17:57:00,0.75615,0.75625,0.7561,0.75625,23800000.0
2008-06-23 17:58:00,0.7563,0.7563,0.7563,0.7563,1000000.0
2008-06-23 17:59:00,0.7562,0.7563,0.7561,0.75615,110600000.0
2008-06-23 18:00:00,0.7562,0.7563,0.756,0.7562,136200000.0
2008-06-23 18:01:00,0.7563,0.7563,0.7562,0.7562,30500000.0
2008-06-23 18:02:00,0.7562,0.75645,0.7562,0.7564,19700000.0
2008-06-23 18:03:00,0.7565,0.7565,0.7565,0.7565,6000000.0
2008-06-23 18:04:00,0.7564,0.7566,0.7564,0.7566,17100000.0
2008-06-23 18:05:00,0.7567,0.7567,0.7566,0.7567,17300000.0
2008-06-23 18:06:00,0.7567,0.7568,0.7567,0.7568,11400000.0
2008-06-23 18:07:00,0.7568,0.7569,0.7568,0.7569,23900000.0
2008-06-23 18:08:00,0.7569,0.757,0.7569,0.7569,10200000.0
2008-06-23 18:09:00,0.7568,0.7568,0.75675,0.7568,94500000.0
2008-06-23 18:10:00,0.7568,0.7568,0.75675,0.75675,118999997.0
2008-06-23 18:11:00,0.75675,0.75695,0.75675,0.75695,80300000.0
2008-06-23 18:12:00,0.75695,0.7571,0.75695,0.7571,2800000.0
2008-06-23 18:13:00,0.7569,0.7569,0.7569,0.7569,21900000.0
2008-06-23 18:14:00,0.7569,0.75695,0.75685,0.75695,51800000.0
2008-06-23 18:15:00,0.75685,0.75685,0.7565,0.7565,19300000.0
2008-06-23 18:16:00,0.75645,0.7569,0.7563,0.7569,74200000.0
2008-06-23 18:17:00,0.75695,0.75695,0.75695,0.75695,1300000.0
2008-06-23 18:18:00,0.7568,0.75715,0.75675,0.75715,146900000.0
2008-06-23 18:19:00,0.75715,0.7572,0.75715,0.75715,22800000.0
2008-06-23 18:20:00,0.75715,0.75735,0.75715,0.7573,27300000.0
2008-06-23 18:21:00,0.7573,0.7573,0.7569,0.75715,67300000.0
2008-06-23 18:22:00,0.7571,0.75735,0.7571,0.75735,18700000.0
2008-06-23 18:23:00,0.75735,0.75745,0.75735,0.75745,9100000.0
2008-06-23 18:24:00,0.75745,0.7577,0.75745,0.7575,79600000.0
2008-06-23 18:25:00,0.75755,0.75765,0.7575,0.7575,41500000.0
2008-06-23 18:26:00,0.75755,0.75755,0.75755,0.75755,7200000.0
2008-06-23 18:27:00,0.7575,0.75755,0.75715,0.75715,147400000.0
2008-06-23 18:28:00,0.75715,0.7574,0.75715,0.7574,62300000.0
2008-06-23 18:29:00,0.75735,0.75735,0.75725,0.7573,68000000.0
2008-06-23 18:30:00,0.75725,0.7579,0.75705,0.7579,104000000.0
2008-06-23 18:31:00,0.75785,0.75785,0.75755,0.7576,62500000.0
2008-06-23 18:32:00,0.75765,0.75765,0.75745,0.75745,96400000.0
2008-06-23 18:33:00,0.75755,0.75755,0.75745,0.75745,35300000.0
2008-06-23 18:34:00,0.75745,0.75745,0.75745,0.75745,11300000.0
2008-06-23 18:35:00,0.7574,0.7574,0.7574,0.7574,4800000.0
2008-06-23 18:36:00,0.7574,0.75745,0.7574,0.75745,24800000.0
2008-06-23 18:37:00,0.7574,0.7574,0.7574,0.7574,26300000.0
2008-06-23 18:38:00,0.75735,0.75735,0.75735,0.75735,4800000.0
2008-06-23 18:39:00,0.7574,0.7574,0.7574,0.7574,5000000.0
2008-06-23 18:40:00,0.75735,0.75735,0.75735,0.75735,8600000.0
2008-06-23 18:41:00,0.75735,0.75735,0.75735,0.75735,8600000.0
2008-06-23 18:42:00,0.75735,0.75735,0.75735,0.75735,4800000.0
2008-06-23 18:43:00,0.75735,0.7574,0.75735,0.7574,11700000.0
2008-06-23 18:44:00,0.7574,0.75745,0.7574,0.75745,28000000.0
2008-06-23 18:45:00,0.75745,0.7575,0.75745,0.75745,38000000.0
2008-06-23 18:46:00,0.7574,0.7574,0.7574,0.7574,17799999.0
2008-06-23 18:47:00,0.75735,0.75735,0.75735,0.75735,24900000.0
2008-06-23 18:48:00,0.7574,0.7574,0.7574,0.7574,2500000.0
2008-06-23 18:49:00,0.75745,0.75745,0.75675,0.75715,205900001.0
2008-06-23 18:50:00,0.75709,0.75735,0.75674,0.75716,42700000.0
2008-06-23 18:51:00,0.7571,0.7571,0.75695,0.75695,6100000.0
2008-06-23 18:52:00,0.7571,0.7571,0.7571,0.7571,4800000.0
2008-06-23 18:53:00,0.75715,0.75715,0.75715,0.75715,3100000.0
2008-06-23 18:54:00,0.75725,0.75745,0.7572,0.75745,42600000.0
2008-06-23 18:55:00,0.75745,0.75745,0.75745,0.75745,73600000.0
2008-06-23 18:56:00,0.7574,0.75755,0.7574,0.75755,32900000.0
2008-06-23 18:57:00,0.75745,0.75745,0.75745,0.75745,12800000.0
2008-06-23 18:58:00,0.7574,0.75745,0.7574,0.75745,43300000.0
2008-06-23 18:59:00,0.75745,0.7575,0.75745,0.7575,7900000.0
2008-06-23 19:00:00,0.75745,0.7575,0.7574,0.7574,22600000.0
2008-06-23 19:01:00,0.7574,0.75745,0.75715,0.75715,66100000.0
2008-06-23 19:02:00,0.7571,0.7571,0.7571,0.7571,4800000.0
2008-06-23 19:03:00,0.75725,0.75725,0.75725,0.75725,4400000.0
2008-06-23 19:04:00,0.7572,0.7572,0.75715,0.75715,8600000.0
2008-06-23 19:05:00,0.75715,0.75715,0.7571,0.7571,20700000.0
2008-06-23 19:06:00,0.75726,0.75731,0.7571,0.75731,72600000.0
2008-06-23 19:07:00,0.75714,0.75716,0.75679,0.75716,56300000.0
2008-06-23 19:08:00,0.75715,0.75715,0.7571,0.7571,6800000.0
2008-06-23 19:09:00,0.7576,0.7576,0.7571,0.7571,11800000.0
2008-06-23 19:10:00,0.75715,0.75745,0.75715,0.75745,30100000.0
2008-06-23 19:11:00,0.75745,0.7575,0.75715,0.75735,31500000.0
2008-06-23 19:12:00,0.75735,0.75735,0.75715,0.75715,53300000.0
2008-06-23 19:13:00,0.7571,0.75715,0.757,0.75715,283900000.0
2008-06-23 19:14:00,0.7571,0.7571,0.75705,0.75705,22200000.0
2008-06-23 19:15:00,0.75705,0.75705,0.75705,0.75705,3000000.0
2008-06-23 19:16:00,0.757,0.757,0.757,0.757,11400000.0
2008-06-23 19:17:00,0.757,0.757,0.757,0.757,5700000.0
2008-06-23 19:18:00,0.757,0.75715,0.757,0.75705,243200000.0
2008-06-23 19:19:00,0.757,0.75705,0.757,0.75705,97900000.0
2008-06-23 19:20:00,0.75705,0.75705,0.75705,0.75705,7000000.0
2008-06-23 19:21:00,0.75705,0.75705,0.75695,0.75695,73400000.0
2008-06-23 19:22:00,0.75695,0.75695,0.75695,0.75695,18200001.0
2008-06-23 19:23:00,0.75695,0.75695,0.75695,0.75695,4800000.0
2008-06-23 19:24:00,0.75695,0.75695,0.75695,0.75695,54600003.0
2008-06-23 19:25:00,0.757,0.757,0.757,0.757,10800000.0
2008-06-23 19:26:00,0.75695,0.75705,0.75695,0.757,57100001.0
2008-06-23 19:27:00,0.757,0.75705,0.757,0.75705,46800000.0
2008-06-23 19:28:00,0.75705,0.75705,0.757,0.757,4400000.0
2008-06-23 19:29:00,0.757,0.75715,0.75695,0.75695,63800000.0
2008-06-23 19:30:00,0.75695,0.757,0.75655,0.7568,135200000.0
2008-06-23 19:31:00,0.7568,0.757,0.7568,0.7569,44400000.0
2008-06-23 19:32:00,0.75685,0.75685,0.7568,0.7568,18300000.0
2008-06-23 19:33:00,0.7568,0.7569,0.7568,0.7569,38100000.0
2008-06-23 19:34:00,0.7569,0.75695,0.7569,0.75695,20700000.0
2008-06-23 19:35:00,0.75695,0.75695,0.75695,0.75695,10100000.0
2008-06-23 19:36:00,0.7569,0.75695,0.7569,0.75695,8200000.0
2008-06-23 19:37:00,0.75695,0.75705,0.75695,0.75705,24400000.0
2008-06-23 19:38:00,0.7571,0.75712,0.75651,0.75674,150999999.0
2008-06-23 19:39:00,0.75695,0.75695,0.7569,0.7569,7600000.0
2008-06-23 19:40:00,0.75695,0.75695,0.75695,0.75695,11400000.0
2008-06-23 19:41:00,0.75695,0.75695,0.7569,0.7569,23600000.0
2008-06-23 19:42:00,0.7569,0.75695,0.7569,0.75695,4400000.0
2008-06-23 19:43:00,0.7569,0.7569,0.75685,0.75685,31800000.0
2008-06-23 19:44:00,0.75685,0.75685,0.75675,0.7568,24300000.0
2008-06-23 19:45:00,0.75675,0.75675,0.75655,0.75655,108200000.0
2008-06-23 19:46:00,0.75655,0.75655,0.7565,0.7565,38600000.0
2008-06-23 19:47:00,0.75645,0.7566,0.75615,0.75625,129500000.0
2008-06-23 19:48:00,0.75625,0.7566,0.75625,0.75655,79000000.0
2008-06-23 19:49:00,0.75655,0.75655,0.75645,0.75645,54000000.0
2008-06-23 19:50:00,0.75645,0.75645,0.7564,0.7564,11500000.0
2008-06-23 19:51:00,0.7564,0.7564,0.75635,0.75635,16000000.0
2008-06-23 19:52:00,0.75635,0.75635,0.75635,0.75635,15800000.0
2008-06-23 19:53:00,0.75635,0.75635,0.75635,0.75635,26800000.0
2008-06-23 19:54:00,0.75645,0.75645,0.75645,0.75645,3200000.0
2008-06-23 19:55:00,0.7564,0.7565,0.7564,0.75645,39100000.0
2008-06-23 19:56:00,0.75645,0.75655,0.75645,0.75655,87200000.0
2008-06-23 19:57:00,0.7565,0.7565,0.7565,0.7565,8000000.0
2008-06-23 19:58:00,0.7565,0.7565,0.7565,0.7565,4500000.0
2008-06-23 19:59:00,0.7565,0.75665,0.7564,0.75655,63000000.0
2008-06-23 20:00:00,0.75655,0.7567,0.7565,0.7567,20400000.0
2008-06-23 20:01:00,0.75675,0.75675,0.7566,0.7566,20800000.0
2008-06-23 20:02:00,0.7565,0.75655,0.7565,0.7565,23400000.0
2008-06-23 20:03:00,0.7565,0.75655,0.7565,0.75655,17200000.0
2008-06-23 20:04:00,0.75655,0.75655,0.75655,0.75655,17100000.0
2008-06-23 20:05:00,0.75655,0.75675,0.75655,0.75655,22000000.0
2008-06-23 20:06:00,0.7565,0.7565,0.7565,0.7565,1900000.0
2008-06-23 20:07:00,0.75655,0.75665,0.75655,0.75665,31400000.0
2008-06-23 20:08:00,0.75655,0.75655,0.75655,0.75655,34900000.0
2008-06-23 20:09:00,0.75655,0.75655,0.7565,0.7565,20100000.0
2008-06-23 20:10:00,0.75655,0.75655,0.75655,0.75655,24000000.0
2008-06-23 20:11:00,0.75655,0.75655,0.7565,0.7565,24000000.0
2008-06-23 20:12:00,0.7565,0.7566,0.7565,0.75655,53600000.0
2008-06-23 20:13:00,0.75655,0.75655,0.7565,0.7565,26600000.0
2008-06-23 20:14:00,0.7565,0.7565,0.7565,0.7565,14400000.0
2008-06-23 20:15:00,0.7565,0.7566,0.7565,0.75655,12300000.0
2008-06-23 20:16:00,0.7566,0.7566,0.75655,0.75655,4400000.0
2008-06-23 20:17:00,0.7565,0.7565,0.7565,0.7565,4800000.0
2008-06-23 20:18:00,0.7565,0.7565,0.7565,0.7565,9600000.0
2008-06-23 20:19:00,0.7565,0.75655,0.7565,0.75655,49500000.0
2008-06-23 20:20:00,0.75655,0.75655,0.7565,0.7565,17200000.0
2008-06-23 20:21:00,0.75655,0.75655,0.75655,0.75655,2600000.0
2008-06-23 20:22:00,0.75645,0.75655,0.75645,0.75655,40500001.0
2008-06-23 20:23:00,0.75655,0.757,0.75655,0.757,125800001.0
2008-06-23 20:24:00,0.757,0.757,0.75665,0.7567,260800000.0
2008-06-23 20:25:00,0.75665,0.75665,0.75655,0.7566,121900000.0
2008-06-23 20:26:00,0.75665,0.75675,0.75665,0.75675,66100000.0
2008-06-23 20:27:00,0.75675,0.75675,0.75665,0.75665,63700000.0
2008-06-23 20:28:00,0.75665,0.75665,0.75655,0.75655,83500000.0
2008-06-23 20:29:00,0.75655,0.7566,0.7565,0.7565,35200000.0
2008-06-23 20:30:00,0.7565,0.7565,0.7565,0.7565,77200000.0
2008-06-23 20:31:00,0.7565,0.7568,0.7565,0.7565,52499999.0
2008-06-23 20:32:00,0.7565,0.7565,0.75645,0.75645,54200000.0
2008-06-23 20:33:00,0.75645,0.75645,0.75645,0.75645,80000000.0
2008-06-23 20:34:00,0.75645,0.75645,0.75645,0.75645,80000000.0
2008-06-23 20:35:00,0.75645,0.75645,0.75645,0.75645,40000000.0
2008-06-23 20:36:00,0.75645,0.75645,0.75645,0.75645,40000000.0
2008-06-23 20:37:00,0.75645,0.75645,0.75645,0.75645,80000000.0
2008-06-23 20:38:00,0.75661,0.75675,0.75642,0.75642,75199999.0
2008-06-23 20:39:00,0.75645,0.75645,0.75645,0.75645,83600002.0
2008-06-23 20:40:00,0.75645,0.7565,0.75645,0.7565,78399999.0
2008-06-23 20:41:00,0.7565,0.7565,0.75645,0.75645,39299999.0
2008-06-23 20:42:00,0.75655,0.7566,0.75655,0.7566,31600000.0
2008-06-23 20:43:00,0.7566,0.75665,0.75655,0.75665,118800000.0
2008-06-23 20:44:00,0.75665,0.75665,0.75655,0.75655,104400000.0
2008-06-23 20:45:00,0.75655,0.75655,0.75655,0.75655,68700000.0
2008-06-23 20:46:00,0.75655,0.75655,0.75655,0.75655,22900000.0
2008-06-23 20:47:00,0.75675,0.75679,0.75651,0.75662,450800001.0
2008-06-23 20:48:00,0.75655,0.7566,0.75655,0.7566,65800000.0
2008-06-23 20:49:00,0.7566,0.7566,0.7566,0.7566,100000000.0
2008-06-23 20:50:00,0.7566,0.7566,0.7566,0.7566,76600000.0
2008-06-23 20:51:00,0.7566,0.7567,0.75655,0.7567,74900000.0
2008-06-23 20:52:00,0.7567,0.7567,0.75655,0.75655,81800000.0
2008-06-23 20:53:00,0.7566,0.75665,0.7566,0.75665,26400000.0
2008-06-23 20:54:00,0.75665,0.7567,0.75655,0.7567,18300000.0
2008-06-23 20:55:00,0.75655,0.75689,0.75635,0.75677,93400000.0
2008-06-23 20:56:00,0.75665,0.7568,0.7566,0.7566,118000000.0
2008-06-23 20:57:00,0.7566,0.7567,0.7566,0.7566,35500000.0
2008-06-23 20:58:00,0.75665,0.7567,0.75665,0.7567,17900000.0
2008-06-23 20:59:00,0.7567,0.7567,0.75655,0.75655,55099997.0
2008-06-23 21:00:00,0.75665,0.7567,0.7566,0.7567,110100000.0
2008-06-23 21:01:00,0.75665,0.75665,0.75665,0.75665,44000000.0
2008-06-23 21:02:00,0.7567,0.7567,0.7567,0.7567,4800000.0
2008-06-23 21:03:00,0.7568,0.75695,0.7568,0.7569,110400000.0
2008-06-23 21:04:00,0.75695,0.75695,0.75695,0.75695,20200000.0
2008-06-23 21:05:00,0.757,0.757,0.757,0.757,36100000.0
2008-06-23 21:06:00,0.75705,0.7573,0.75705,0.7573,28600000.0
2008-06-23 21:07:00,0.7573,0.7573,0.757,0.757,11800000.0
2008-06-23 21:08:00,0.757,0.75705,0.757,0.75705,46200000.0
2008-06-23 21:09:00,0.7572,0.7572,0.7572,0.7572,8200000.0
2008-06-23 21:10:00,0.7572,0.7572,0.7572,0.7572,9200000.0
2008-06-23 21:11:00,0.75715,0.7574,0.75715,0.7574,249600001.0
2008-06-23 21:12:00,0.7577,0.7578,0.7573,0.75745,136200001.0
2008-06-23 21:13:00,0.75745,0.7577,0.75745,0.75745,68900000.0
2008-06-23 21:14:00,0.7576,0.7576,0.75755,0.75755,29200000.0
2008-06-23 21:15:00,0.7577,0.7579,0.7576,0.7576,11500000.0
2008-06-23 21:16:00,0.7576,0.7577,0.7576,0.7576,16200000.0
2008-06-23 21:17:00,0.7576,0.7577,0.7576,0.75765,74200000.0
2008-06-23 21:18:00,0.75765,0.75765,0.7576,0.7576,28400001.0
2008-06-23 21:19:00,0.75755,0.75755,0.75755,0.75755,4800000.0
2008-06-23 21:20:00,0.7576,0.75805,0.7574,0.7574,277000000.0
2008-06-23 21:21:00,0.75755,0.7576,0.7574,0.75755,251400000.0
2008-06-23 21:22:00,0.75755,0.75805,0.75725,0.75805,255600000.0
2008-06-23 21:23:00,0.75795,0.75815,0.75795,0.75805,18500000.0
2008-06-23 21:24:00,0.758,0.758,0.7578,0.7578,74200000.0
2008-06-23 21:25:00,0.7578,0.75785,0.7578,0.75785,67500000.0
2008-06-23 21:26:00,0.75785,0.75785,0.75725,0.7573,257100003.0
2008-06-23 21:27:00,0.75735,0.7577,0.75725,0.7577,213100000.0
2008-06-23 21:28:00,0.75755,0.75755,0.75735,0.75735,20200000.0
2008-06-23 21:29:00,0.75735,0.7575,0.75735,0.75745,62800000.0
2008-06-23 21:30:00,0.75745,0.75745,0.7573,0.75745,75200000.0
2008-06-23 21:31:00,0.75735,0.75745,0.75725,0.75745,131800002.0
2008-06-23 21:32:00,0.75745,0.75775,0.75745,0.7576,9600000.0
2008-06-23 21:33:00,0.7575,0.7575,0.7575,0.7575,5800000.0
2008-06-23 21:34:00,0.7575,0.75755,0.75745,0.7575,17000000.0
2008-06-23 21:35:00,0.75745,0.75745,0.7574,0.7574,8600000.0
2008-06-23 21:36:00,0.75735,0.75735,0.75735,0.75735,13400000.0
2008-06-23 21:37:00,0.75735,0.75735,0.75725,0.75735,123300000.0
2008-06-23 21:38:00,0.75735,0.7574,0.75735,0.7574,25100000.0
2008-06-23 21:39:00,0.75745,0.75745,0.75745,0.75745,14100000.0
2008-06-23 21:40:00,0.75735,0.75735,0.7573,0.7573,51400000.0
2008-06-23 21:41:00,0.7573,0.7573,0.7573,0.7573,25800000.0
2008-06-23 21:42:00,0.7573,0.7573,0.7573,0.7573,25800000.0
2008-06-23 21:43:00,0.75745,0.75745,0.75745,0.75745,12000000.0
2008-06-23 21:44:00,0.7574,0.7574,0.7574,0.7574,12000000.0
2008-06-23 21:45:00,0.75735,0.7574,0.75735,0.7574,6500000.0
2008-06-23 21:46:00,0.7574,0.7574,0.7574,0.7574,6700000.0
2008-06-23 21:47:00,0.75768,0.75771,0.75731,0.75771,157799997.0
2008-06-23 21:48:00,0.7574,0.7574,0.7574,0.7574,7000000.0
2008-06-23 21:49:00,0.75764,0.75779,0.75756,0.7577,39300000.0
2008-06-23 21:50:00,0.7574,0.75745,0.7574,0.75745,12900000.0
2008-06-23 21:51:00,0.7574,0.75755,0.7574,0.75755,31000000.0
2008-06-23 21:52:00,0.75755,0.7576,0.75745,0.75745,47999999.0
2008-06-23 21:53:00,0.7574,0.7574,0.7574,0.7574,19100000.0
2008-06-23 21:54:00,0.75755,0.75755,0.75735,0.75735,21100000.0
2008-06-23 21:55:00,0.7573,0.7573,0.75725,0.75725,133400000.0
2008-06-23 21:56:00,0.75725,0.7573,0.75725,0.7573,26100000.0
2008-06-23 21:57:00,0.75715,0.7572,0.75685,0.757,24300000.0
2008-06-23 21:58:00,0.757,0.75705,0.757,0.75705,13600000.0
2008-06-23 21:59:00,0.75705,0.75715,0.75705,0.75715,159200002.0
2008-06-23 22:00:00,0.7573,0.7573,0.7571,0.75715,26800000.0
2008-06-23 22:01:00,0.7571,0.7572,0.7571,0.7572,105000000.0
2008-06-23 22:02:00,0.7572,0.7572,0.7572,0.7572,18800000.0
2008-06-23 22:03:00,0.7572,0.7574,0.7572,0.7574,56200000.0
2008-06-23 22:04:00,0.75745,0.75745,0.75745,0.75745,8100000.0
2008-06-23 22:05:00,0.7573,0.7573,0.7573,0.7573,5200000.0
2008-06-23 22:06:00,0.75725,0.7574,0.75725,0.7574,13700000.0
2008-06-23 22:07:00,0.7574,0.7574,0.7574,0.7574,12400000.0
2008-06-23 22:08:00,0.7575,0.7575,0.7575,0.7575,8200000.0
2008-06-23 22:09:00,0.75725,0.7575,0.75725,0.7575,10000000.0
2008-06-23 22:10:00,0.7575,0.7576,0.7574,0.7576,24800000.0
2008-06-23 22:11:00,0.75717,0.75747,0.75708,0.75712,186600000.0
2008-06-23 22:12:00,0.7576,0.7576,0.7574,0.7574,49000000.0
2008-06-23 22:13:00,0.7574,0.7576,0.7574,0.7576,27000000.0
2008-06-23 22:14:00,0.75735,0.7574,0.75735,0.7574,12900000.0
2008-06-23 22:15:00,0.7574,0.7574,0.75735,0.75735,19800000.0
2008-06-23 22:16:00,0.75735,0.7575,0.75735,0.75745,52900000.0
2008-06-23 22:17:00,0.75745,0.75745,0.75735,0.75735,73700000.0
2008-06-23 22:18:00,0.75735,0.7575,0.75735,0.7574,48200000.0
2008-06-23 22:19:00,0.7574,0.7574,0.75735,0.75735,53100000.0
2008-06-23 22:20:00,0.7573,0.75735,0.75725,0.75735,46200000.0
2008-06-23 22:21:00,0.75735,0.7575,0.75735,0.7575,189799999.0
2008-06-23 22:22:00,0.7574,0.7574,0.7574,0.7574,4800000.0
2008-06-23 22:23:00,0.7574,0.7574,0.75725,0.75725,219600000.0
2008-06-23 22:24:00,0.75725,0.7573,0.75705,0.7572,397500000.0
2008-06-23 22:25:00,0.75715,0.7572,0.75715,0.7572,91800000.0
2008-06-23 22:26:00,0.7573,0.7575,0.75715,0.75735,147800000.0
2008-06-23 22:27:00,0.75722,0.75738,0.75708,0.75718,84700000.0
2008-06-23 22:28:00,0.75735,0.75735,0.7573,0.7573,7300000.0
2008-06-23 22:29:00,0.7573,0.7573,0.7573,0.7573,11400000.0
2008-06-23 22:30:00,0.7573,0.75735,0.7573,0.75735,25500000.0
2008-06-23 22:31:00,0.7573,0.7573,0.7573,0.7573,5700000.0
2008-06-23 22:32:00,0.7573,0.75735,0.7573,0.75735,31700000.0
2008-06-23 22:33:00,0.7573,0.7574,0.7573,0.7574,49700000.0
2008-06-23 22:34:00,0.75735,0.75735,0.75735,0.75735,33500000.0
2008-06-23 22:35:00,0.75735,0.75735,0.75735,0.75735,26800000.0
2008-06-23 22:36:00,0.75735,0.75745,0.7572,0.75745,118200000.0
2008-06-23 22:37:00,0.75745,0.7577,0.75745,0.7576,92000000.0
2008-06-23 22:38:00,0.75755,0.7576,0.75745,0.7576,102600000.0
2008-06-23 22:39:00,0.75755,0.7576,0.75755,0.75755,15600000.0
2008-06-23 22:40:00,0.7574,0.7576,0.75716,0.75716,29800000.0
2008-06-23 22:41:00,0.75735,0.75735,0.75735,0.75735,1300000.0
2008-06-23 22:42:00,0.7575,0.7575,0.7575,0.7575,4800000.0
2008-06-23 22:43:00,0.7576,0.7576,0.75755,0.7576,8300000.0
2008-06-23 22:44:00,0.7576,0.7576,0.75755,0.75755,12300000.0
2008-06-23 22:45:00,0.75765,0.7577,0.7575,0.7575,64200000.0
2008-06-23 22:46:00,0.7575,0.75755,0.75745,0.75745,227100000.0
2008-06-23 22:47:00,0.75745,0.7575,0.75745,0.7575,8300000.0
2008-06-23 22:48:00,0.75745,0.75745,0.75745,0.75745,15000000.0
2008-06-23 22:49:00,0.75725,0.75745,0.75695,0.7574,157400000.0
2008-06-23 22:50:00,0.75735,0.7576,0.75735,0.7576,130600000.0
2008-06-23 22:51:00,0.75755,0.75755,0.75755,0.75755,8400000.0
2008-06-23 22:52:00,0.7575,0.7575,0.7575,0.7575,21400000.0
2008-06-23 22:53:00,0.75745,0.75745,0.75745,0.75745,4800000.0
2008-06-23 22:54:00,0.75745,0.7575,0.75735,0.7575,33100000.0
2008-06-23 22:55:00,0.7575,0.75775,0.7575,0.7576,41000000.0
2008-06-23 22:56:00,0.7576,0.7576,0.7576,0.7576,1300000.0
2008-06-23 22:57:00,0.7575,0.75755,0.7575,0.75755,14500000.0
2008-06-23 22:58:00,0.7575,0.7575,0.7575,0.7575,25900000.0
2008-06-23 22:59:00,0.7575,0.75775,0.7575,0.75755,36600000.0
2008-06-23 23:00:00,0.75755,0.7576,0.7574,0.7574,24600000.0
2008-06-23 23:01:00,0.7575,0.7579,0.7575,0.7579,45900000.0
2008-06-23 23:02:00,0.7571,0.7571,0.7571,0.7571,6000000.0
2008-06-23 23:03:00,0.7572,0.7579,0.7572,0.7579,48100000.0
2008-06-23 23:04:00,0.7579,0.7579,0.7579,0.7579,2000000.0
2008-06-23 23:05:00,0.7574,0.7579,0.7574,0.7579,21100000.0
2008-06-23 23:06:00,0.7575,0.7579,0.7574,0.7574,38200000.0
2008-06-23 23:07:00,0.75775,0.75779,0.75767,0.75773,43800000.0
2008-06-23 23:08:00,0.75755,0.75781,0.75746,0.75771,64800000.0
2008-06-23 23:09:00,0.7579,0.7579,0.7579,0.7579,1000000.0
2008-06-23 23:10:00,0.7573,0.7573,0.7573,0.7573,1300000.0
2008-06-23 23:11:00,0.7573,0.7573,0.7573,0.7573,1300000.0
2008-06-23 23:12:00,0.7573,0.7573,0.7573,0.7573,1300000.0
2008-06-23 23:13:00,0.7573,0.7573,0.7573,0.7573,2600000.0
2008-06-23 23:14:00,0.7573,0.7573,0.7573,0.7573,1300000.0
2008-06-23 23:15:00,0.7574,0.7579,0.7574,0.7579,12600000.0
2008-06-23 23:16:00,0.7577,0.7579,0.75755,0.7577,67500000.0
2008-06-23 23:17:00,0.7576,0.7577,0.7575,0.7575,70700000.0
2008-06-23 23:18:00,0.75765,0.75795,0.75765,0.75795,35299999.0
2008-06-23 23:19:00,0.75795,0.7581,0.7577,0.7578,263400001.0
2008-06-23 23:20:00,0.7579,0.75795,0.7578,0.7578,51900000.0
2008-06-23 23:21:00,0.7576,0.7578,0.7576,0.7578,47200000.0
2008-06-23 23:22:00,0.7578,0.7578,0.75775,0.75775,99000000.0
2008-06-23 23:23:00,0.7576,0.75795,0.7576,0.75775,190000000.0
2008-06-23 23:24:00,0.75785,0.75795,0.75785,0.7579,37700000.0
2008-06-23 23:25:00,0.75795,0.75795,0.7577,0.7578,80700000.0
2008-06-23 23:26:00,0.7576,0.7577,0.7576,0.7577,20800000.0
2008-06-23 23:27:00,0.7579,0.75795,0.7579,0.75795,35000000.0
2008-06-23 23:28:00,0.7579,0.7579,0.75765,0.7578,71600000.0
2008-06-23 23:29:00,0.7576,0.7577,0.7576,0.7577,30400000.0
2008-06-23 23:30:00,0.7578,0.7578,0.75775,0.75775,55500000.0
2008-06-23 23:31:00,0.75775,0.75775,0.75775,0.75775,21100000.0
2008-06-23 23:32:00,0.75775,0.75775,0.75775,0.75775,4800000.0
2008-06-23 23:33:00,0.75775,0.75775,0.75775,0.75775,4800000.0
2008-06-23 23:34:00,0.75765,0.7577,0.75765,0.7577,34300000.0
2008-06-23 23:35:00,0.7577,0.75775,0.75765,0.75775,38000000.0
2008-06-23 23:36:00,0.75775,0.7579,0.75775,0.7579,75600000.0
2008-06-23 23:37:00,0.7579,0.7581,0.75775,0.75775,56100000.0
2008-06-23 23:38:00,0.75775,0.75785,0.7577,0.7577,228399999.0
2008-06-23 23:39:00,0.7577,0.7577,0.7577,0.7577,71800000.0
2008-06-23 23:40:00,0.7577,0.7577,0.7575,0.7575,28300000.0
2008-06-23 23:41:00,0.7577,0.7577,0.7577,0.7577,27000000.0
2008-06-23 23:42:00,0.7577,0.7577,0.7577,0.7577,27000000.0
2008-06-23 23:43:00,0.7577,0.7577,0.7575,0.7575,69200000.0
2008-06-23 23:44:00,0.7575,0.7575,0.7573,0.7574,305200004.0
2008-06-23 23:45:00,0.7574,0.7575,0.7574,0.75745,48700000.0
2008-06-23 23:46:00,0.7574,0.7575,0.7574,0.7574,139400000.0
2008-06-23 23:47:00,0.7574,0.75755,0.7574,0.75755,97500000.0
2008-06-23 23:48:00,0.75745,0.75745,0.7574,0.7574,2600000.0
2008-06-23 23:49:00,0.7574,0.7574,0.7574,0.7574,1300000.0
2008-06-23 23:50:00,0.75745,0.7579,0.75745,0.75755,157300000.0
2008-06-23 23:51:00,0.75755,0.75755,0.75745,0.7575,58400000.0
2008-06-23 23:52:00,0.75745,0.7575,0.75745,0.7575,12100000.0
2008-06-23 23:53:00,0.75735,0.75735,0.75735,0.75735,1300000.0
2008-06-23 23:54:00,0.75763,0.75774,0.75754,0.75768,56000000.0
2008-06-23 23:55:00,0.75745,0.75745,0.75745,0.75745,4800000.0
2008-06-23 23:56:00,0.75735,0.75735,0.75735,0.75735,1300000.0
2008-06-23 23:57:00,0.75735,0.75745,0.75735,0.75745,6100000.0
2008-06-23 23:58:00,0.75745,0.7575,0.7574,0.7574,166199999.0
2008-06-23 23:59:00,0.7574,0.7574,0.7566,0.7566,350399994.0
2008-06-24 00:00:00,0.75655,0.7572,0.7565,0.7572,176599998.0
2008-06-24 00:01:00,0.7572,0.7574,0.7572,0.7574,87200000.0
2008-06-24 00:02:00,0.75735,0.7577,0.7573,0.7573,235699999.0
2008-06-24 00:03:00,0.75725,0.7574,0.75725,0.7573,74900000.0
2008-06-24 00:04:00,0.7573,0.7575,0.7573,0.75735,211799997.0
2008-06-24 00:05:00,0.7573,0.7573,0.7573,0.7573,70700001.0
2008-06-24 00:06:00,0.7573,0.7574,0.75725,0.7574,52000000.0
2008-06-24 00:07:00,0.7573,0.7573,0.7573,0.7573,9600000.0
2008-06-24 00:08:00,0.7574,0.7574,0.7573,0.7573,31300000.0
2008-06-24 00:09:00,0.7573,0.7573,0.7573,0.7573,42400002.0
2008-06-24 00:10:00,0.757,0.75754,0.75699,0.75754,92300000.0
2008-06-24 00:11:00,0.7573,0.7573,0.7573,0.7573,20200001.0
2008-06-24 00:12:00,0.7571,0.7571,0.7571,0.7571,1300000.0
2008-06-24 00:13:00,0.7572,0.7573,0.7571,0.7572,597800000.0
2008-06-24 00:14:00,0.7572,0.7574,0.757,0.7571,403000004.0
2008-06-24 00:15:00,0.7571,0.7572,0.7571,0.75715,109500000.0
2008-06-24 00:16:00,0.7572,0.7572,0.7572,0.7572,53000000.0
2008-06-24 00:17:00,0.7572,0.7572,0.7572,0.7572,97400000.0
2008-06-24 00:18:00,0.7571,0.7571,0.7571,0.7571,4800000.0
2008-06-24 00:19:00,0.7572,0.7572,0.7572,0.7572,20700001.0
2008-06-24 00:20:00,0.7572,0.7572,0.75715,0.7572,141200002.0
2008-06-24 00:21:00,0.75715,0.75715,0.7571,0.7571,7300000.0
2008-06-24 00:22:00,0.757,0.7571,0.757,0.7571,6100000.0
2008-06-24 00:23:00,0.75715,0.75715,0.75715,0.75715,20000000.0
2008-06-24 00:24:00,0.75715,0.7572,0.7571,0.7572,41700000.0
2008-06-24 00:25:00,0.7572,0.7572,0.7571,0.7572,89700002.0
2008-06-24 00:26:00,0.75715,0.75715,0.75715,0.75715,9600000.0
2008-06-24 00:27:00,0.75715,0.7572,0.75715,0.7572,64100000.0
2008-06-24 00:28:00,0.75715,0.75715,0.75715,0.75715,5200000.0
2008-06-24 00:29:00,0.7572,0.7572,0.7571,0.7571,22000000.0
2008-06-24 00:30:00,0.7571,0.7571,0.7571,0.7571,14400000.0
2008-06-24 00:31:00,0.7573,0.7574,0.75726,0.75735,48000000.0
2008-06-24 00:32:00,0.7572,0.7572,0.757,0.7571,114900001.0
2008-06-24 00:33:00,0.75705,0.75705,0.757,0.757,6500000.0
2008-06-24 00:34:00,0.75705,0.7571,0.757,0.7571,113000000.0
2008-06-24 00:35:00,0.7572,0.7572,0.7571,0.7571,66800000.0
2008-06-24 00:36:00,0.75705,0.7572,0.75705,0.7572,61399999.0
2008-06-24 00:37:00,0.75705,0.75705,0.75705,0.75705,1300000.0
2008-06-24 00:38:00,0.7571,0.7571,0.75705,0.75705,6500000.0
2008-06-24 00:39:00,0.7571,0.7571,0.7571,0.7571,5200000.0
2008-06-24 00:40:00,0.75705,0.7572,0.75705,0.7572,41500000.0
2008-06-24 00:41:00,0.7572,0.7572,0.7572,0.7572,44400002.0
2008-06-24 00:42:00,0.7571,0.7571,0.7571,0.7571,5200000.0
2008-06-24 00:43:00,0.75705,0.7572,0.75705,0.7572,55600000.0
2008-06-24 00:44:00,0.7571,0.7571,0.7571,0.7571,5200000.0
2008-06-24 00:45:00,0.75705,0.75705,0.75705,0.75705,2600000.0
2008-06-24 00:46:00,0.75705,0.75705,0.75705,0.75705,1300000.0
2008-06-24 00:47:00,0.75705,0.7571,0.75705,0.7571,6500000.0
2008-06-24 00:48:00,0.75705,0.75705,0.75705,0.75705,1300000.0
2008-06-24 00:49:00,0.75722,0.75749,0.7572,0.7572,112300000.0
2008-06-24 00:50:00,0.75705,0.7571,0.75705,0.7571,6500000.0
2008-06-24 00:51:00,0.75715,0.7572,0.75715,0.7572,17000000.0
2008-06-24 00:52:00,0.7572,0.7572,0.7572,0.7572,16600000.0
2008-06-24 00:53:00,0.75725,0.7574,0.75725,0.7574,18000000.0
2008-06-24 00:54:00,0.7572,0.7574,0.7572,0.7573,58200001.0
2008-06-24 00:55:00,0.7573,0.7575,0.7573,0.7575,190600001.0
2008-06-24 00:56:00,0.7576,0.7576,0.7575,0.7575,53600000.0
2008-06-24 00:57:00,0.7575,0.75755,0.7575,0.75755,49400001.0
2008-06-24 00:58:00,0.7576,0.7576,0.7576,0.7576,24400000.0
2008-06-24 00:59:00,0.7575,0.7575,0.7575,0.7575,4800000.0
2008-06-24 01:00:00,0.7575,0.7577,0.7575,0.7577,142900001.0
2008-06-24 01:01:00,0.7577,0.7579,0.7577,0.75785,112400000.0
2008-06-24 01:02:00,0.7579,0.758,0.75775,0.75775,183200000.0
2008-06-24 01:03:00,0.75775,0.7579,0.75775,0.75785,114500000.0
2008-06-24 01:04:00,0.7578,0.7578,0.75745,0.75745,158600000.0
2008-06-24 01:05:00,0.75745,0.75745,0.75735,0.75735,13000000.0
2008-06-24 01:06:00,0.75735,0.7574,0.75735,0.7574,74900000.0
2008-06-24 01:07:00,0.7573,0.7573,0.7573,0.7573,54000000.0
2008-06-24 01:08:00,0.7573,0.7573,0.7573,0.7573,40600000.0
2008-06-24 01:09:00,0.7573,0.7573,0.7573,0.7573,151400000.0
2008-06-24 01:10:00,0.7573,0.7573,0.7573,0.7573,89800000.0
2008-06-24 01:11:00,0.7573,0.7574,0.7573,0.7574,14900000.0
2008-06-24 01:12:00,0.7574,0.7574,0.7574,0.7574,3000000.0
2008-06-24 01:13:00,0.75735,0.7574,0.75735,0.7574,6200000.0
2008-06-24 01:14:00,0.7572,0.7572,0.7572,0.7572,4800000.0
2008-06-24 01:15:00,0.7572,0.7576,0.7572,0.75755,34300000.0
2008-06-24 01:16:00,0.75735,0.75735,0.75715,0.75715,64100000.0
2008-06-24 01:17:00,0.7572,0.7573,0.7572,0.75725,53900000.0
2008-06-24 01:18:00,0.7571,0.75725,0.75695,0.75725,7400000.0
2008-06-24 01:19:00,0.75725,0.75725,0.7572,0.7572,10000000.0
2008-06-24 01:20:00,0.7572,0.7572,0.7572,0.7572,4800000.0
2008-06-24 01:21:00,0.7572,0.7572,0.7572,0.7572,14800000.0
2008-06-24 01:22:00,0.7572,0.75725,0.7572,0.7572,35800000.0
2008-06-24 01:23:00,0.7572,0.7572,0.7572,0.7572,5200000.0
2008-06-24 01:24:00,0.7572,0.7572,0.75715,0.75715,28800000.0
2008-06-24 01:25:00,0.75715,0.7572,0.75715,0.7572,30900000.0
2008-06-24 01:26:00,0.7572,0.7572,0.75705,0.75705,77199998.0
2008-06-24 01:27:00,0.75705,0.7572,0.75705,0.75715,209299999.0
2008-06-24 01:28:00,0.75715,0.75715,0.7571,0.7571,54600000.0
2008-06-24 01:29:00,0.7571,0.75715,0.7571,0.7571,65700000.0
2008-06-24 01:30:00,0.7571,0.7571,0.7571,0.7571,19400000.0
2008-06-24 01:31:00,0.7571,0.7571,0.7571,0.7571,55700000.0
2008-06-24 01:32:00,0.7571,0.7571,0.7569,0.75695,315500000.0
2008-06-24 01:33:00,0.7569,0.7569,0.7569,0.7569,44500000.0
2008-06-24 01:34:00,0.757,0.757,0.757,0.757,15500000.0
2008-06-24 01:35:00,0.7569,0.75695,0.7569,0.75695,47100000.0
2008-06-24 01:36:00,0.757,0.757,0.75695,0.75695,283199998.0
2008-06-24 01:37:00,0.75656,0.75701,0.75653,0.75701,51300000.0
2008-06-24 01:38:00,0.75695,0.75705,0.75695,0.75705,127100000.0
2008-06-24 01:39:00,0.75705,0.75705,0.75705,0.75705,26400000.0
2008-06-24 01:40:00,0.757,0.75715,0.757,0.75715,58900000.0
2008-06-24 01:41:00,0.7572,0.7572,0.75705,0.75705,11900000.0
2008-06-24 01:42:00,0.7571,0.75725,0.7571,0.75725,29600001.0
2008-06-24 01:43:00,0.7572,0.7572,0.75715,0.75715,33100000.0
2008-06-24 01:44:00,0.75715,0.75725,0.75715,0.75715,115000000.0
2008-06-24 01:45:00,0.75715,0.75755,0.75715,0.75755,233800000.0
2008-06-24 01:46:00,0.75755,0.75755,0.75735,0.75735,404200000.0
2008-06-24 01:47:00,0.75735,0.75735,0.75715,0.75715,19600000.0
2008-06-24 01:48:00,0.75725,0.7573,0.75725,0.7573,24599999.0
2008-06-24 01:49:00,0.75735,0.7574,0.7573,0.7573,52300000.0
2008-06-24 01:50:00,0.75735,0.75735,0.7565,0.75695,405999999.0
2008-06-24 01:51:00,0.7569,0.7571,0.7564,0.757,382600000.0
2008-06-24 01:52:00,0.75695,0.75755,0.75695,0.75745,669900001.0
2008-06-24 01:53:00,0.75745,0.75745,0.75685,0.7571,237800000.0
2008-06-24 01:54:00,0.75715,0.75715,0.75715,0.75715,19000000.0
2008-06-24 01:55:00,0.75715,0.75715,0.7571,0.7571,62000000.0
2008-06-24 01:56:00,0.75715,0.75735,0.75715,0.75725,204400001.0
2008-06-24 01:57:00,0.75725,0.7573,0.7571,0.7572,285100001.0
2008-06-24 01:58:00,0.7572,0.75725,0.7572,0.75725,130899999.0
2008-06-24 01:59:00,0.75725,0.75725,0.7572,0.75725,60600000.0
2008-06-24 02:00:00,0.75725,0.75735,0.75725,0.7573,139300001.0
2008-06-24 02:01:00,0.7573,0.75735,0.75725,0.75735,151300000.0
2008-06-24 02:02:00,0.75735,0.75735,0.75735,0.75735,7200000.0
2008-06-24 02:03:00,0.7573,0.75735,0.75725,0.75725,158299999.0
2008-06-24 02:04:00,0.7573,0.75735,0.75715,0.7572,153900000.0
2008-06-24 02:05:00,0.7572,0.7572,0.7572,0.7572,20100000.0
2008-06-24 02:06:00,0.75715,0.75715,0.7571,0.75715,58999999.0
2008-06-24 02:07:00,0.75725,0.7574,0.75715,0.75735,76800000.0
2008-06-24 02:08:00,0.75725,0.75725,0.75725,0.75725,3400000.0
2008-06-24 02:09:00,0.7573,0.7573,0.7573,0.7573,53799999.0
2008-06-24 02:10:00,0.7573,0.7574,0.7573,0.7574,96599999.0
2008-06-24 02:11:00,0.7574,0.7574,0.75725,0.7574,67400000.0
2008-06-24 02:12:00,0.75705,0.75705,0.75695,0.75695,55800000.0
2008-06-24 02:13:00,0.7569,0.75695,0.7569,0.75695,3800000.0
2008-06-24 02:14:00,0.75675,0.75689,0.75656,0.75685,108600000.0
2008-06-24 02:15:00,0.75695,0.75695,0.75695,0.75695,2500000.0
2008-06-24 02:16:00,0.7569,0.7569,0.7569,0.7569,5200000.0
2008-06-24 02:17:00,0.757,0.75715,0.757,0.75705,151500002.0
2008-06-24 02:18:00,0.7571,0.75715,0.7571,0.75715,24400000.0
2008-06-24 02:19:00,0.7573,0.7573,0.7573,0.7573,1000000.0
2008-06-24 02:20:00,0.7571,0.7573,0.7571,0.75715,65700000.0
2008-06-24 02:21:00,0.7571,0.75715,0.7571,0.75715,39900000.0
2008-06-24 02:22:00,0.7571,0.7571,0.7571,0.7571,13900000.0
2008-06-24 02:23:00,0.75715,0.75715,0.75715,0.75715,10400000.0
2008-06-24 02:24:00,0.7571,0.7571,0.757,0.757,102099999.0
2008-06-24 02:25:00,0.757,0.7571,0.75685,0.75685,90300000.0
2008-06-24 02:26:00,0.75685,0.75695,0.75685,0.75695,206800000.0
2008-06-24 02:27:00,0.7569,0.757,0.7569,0.757,166399998.0
2008-06-24 02:28:00,0.757,0.7571,0.7569,0.7569,105400001.0
2008-06-24 02:29:00,0.7569,0.7569,0.7569,0.7569,70600000.0
2008-06-24 02:30:00,0.7569,0.757,0.7569,0.757,246700002.0
2008-06-24 02:31:00,0.757,0.757,0.7569,0.7569,89900000.0
2008-06-24 02:32:00,0.75695,0.757,0.7569,0.7569,497500001.0
2008-06-24 02:33:00,0.7569,0.757,0.7569,0.75695,231699999.0
2008-06-24 02:34:00,0.757,0.757,0.7569,0.7569,296400001.0
2008-06-24 02:35:00,0.75695,0.757,0.75695,0.75695,121500000.0
2008-06-24 02:36:00,0.75695,0.757,0.75695,0.757,63600000.0
2008-06-24 02:37:00,0.757,0.757,0.757,0.757,5500000.0
2008-06-24 02:38:00,0.757,0.7571,0.7569,0.75695,53300000.0
2008-06-24 02:39:00,0.757,0.7572,0.757,0.757,45000000.0
2008-06-24 02:40:00,0.7569,0.7569,0.7569,0.7569,5200000.0
2008-06-24 02:41:00,0.75695,0.75695,0.75695,0.75695,2500000.0
2008-06-24 02:42:00,0.757,0.757,0.7569,0.7569,64900002.0
2008-06-24 02:43:00,0.75685,0.75685,0.75685,0.75685,3100000.0
2008-06-24 02:44:00,0.7569,0.7569,0.7569,0.7569,19299999.0
2008-06-24 02:45:00,0.7569,0.7569,0.75685,0.75685,88600000.0
2008-06-24 02:46:00,0.7568,0.7568,0.7568,0.7568,82300001.0
2008-06-24 02:47:00,0.7568,0.7568,0.7568,0.7568,70000001.0
2008-06-24 02:48:00,0.75675,0.75675,0.7567,0.7567,7700000.0
2008-06-24 02:49:00,0.7567,0.75685,0.7567,0.75685,129400000.0
2008-06-24 02:50:00,0.75685,0.75685,0.75675,0.75685,157800000.0
2008-06-24 02:51:00,0.7571,0.7572,0.75685,0.75715,173100000.0
2008-06-24 02:52:00,0.75715,0.75715,0.7571,0.7571,38300000.0
2008-06-24 02:53:00,0.7571,0.7572,0.7571,0.75715,160800000.0
2008-06-24 02:54:00,0.7571,0.7571,0.7571,0.7571,19200001.0
2008-06-24 02:55:00,0.7571,0.7571,0.75705,0.75705,22400000.0
2008-06-24 02:56:00,0.757,0.7571,0.75695,0.75695,80100000.0
2008-06-24 02:57:00,0.757,0.75705,0.757,0.75705,41600000.0
2008-06-24 02:58:00,0.757,0.757,0.75695,0.75695,7300000.0
2008-06-24 02:59:00,0.75695,0.75705,0.75695,0.75705,66500000.0
2008-06-24 03:00:00,0.757,0.757,0.7569,0.757,18900000.0
2008-06-24 03:01:00,0.75695,0.75705,0.75695,0.757,122599999.0
2008-06-24 03:02:00,0.75705,0.75715,0.75705,0.75715,87600000.0
2008-06-24 03:03:00,0.75715,0.75715,0.7571,0.7571,45900000.0
2008-06-24 03:04:00,0.7571,0.75715,0.75705,0.75715,106800000.0
2008-06-24 03:05:00,0.75715,0.75715,0.75715,0.75715,19400000.0
2008-06-24 03:06:00,0.7571,0.7571,0.7571,0.7571,16000000.0
2008-06-24 03:07:00,0.75715,0.75715,0.75705,0.75705,88599999.0
2008-06-24 03:08:00,0.75705,0.75715,0.75705,0.75715,91899998.0
2008-06-24 03:09:00,0.75715,0.75725,0.7571,0.75715,138400000.0
2008-06-24 03:10:00,0.75715,0.75715,0.75705,0.75705,48900000.0
2008-06-24 03:11:00,0.75705,0.75705,0.75665,0.75695,854599998.0
2008-06-24 03:12:00,0.75695,0.75705,0.75695,0.75705,103500001.0
2008-06-24 03:13:00,0.757,0.757,0.7569,0.7569,46800000.0
2008-06-24 03:14:00,0.7569,0.757,0.7569,0.757,109300001.0
2008-06-24 03:15:00,0.757,0.7571,0.75695,0.7571,180099998.0
2008-06-24 03:16:00,0.7572,0.7572,0.75705,0.7571,52799999.0
2008-06-24 03:17:00,0.7571,0.7571,0.757,0.7571,83800000.0
2008-06-24 03:18:00,0.7571,0.7571,0.757,0.75705,196499998.0
2008-06-24 03:19:00,0.75705,0.75715,0.757,0.75705,196299998.0
2008-06-24 03:20:00,0.75705,0.75715,0.75705,0.75715,38400001.0
2008-06-24 03:21:00,0.75715,0.75715,0.75705,0.75705,140400001.0
2008-06-24 03:22:00,0.75735,0.75745,0.75685,0.75713,67100000.0
2008-06-24 03:23:00,0.7569,0.75715,0.7569,0.75715,116899999.0
2008-06-24 03:24:00,0.75715,0.75715,0.75715,0.75715,10200000.0
2008-06-24 03:25:00,0.75715,0.7573,0.75715,0.75725,35500000.0
2008-06-24 03:26:00,0.75725,0.75725,0.7572,0.75725,20100000.0
2008-06-24 03:27:00,0.7572,0.75745,0.7572,0.75745,242500000.0
2008-06-24 03:28:00,0.75745,0.75755,0.75745,0.75745,48000000.0
2008-06-24 03:29:00,0.75745,0.75745,0.75715,0.75725,322499998.0
2008-06-24 03:30:00,0.75725,0.75725,0.75715,0.7572,206699998.0
2008-06-24 03:31:00,0.7572,0.7572,0.7571,0.7571,17000000.0
2008-06-24 03:32:00,0.7571,0.75715,0.75705,0.75705,97900001.0
2008-06-24 03:33:00,0.75705,0.75705,0.757,0.75705,170900000.0
2008-06-24 03:34:00,0.75705,0.75705,0.75705,0.75705,171400000.0
2008-06-24 03:35:00,0.75705,0.75715,0.7569,0.757,132299999.0
2008-06-24 03:36:00,0.757,0.75715,0.757,0.75715,79500000.0
2008-06-24 03:37:00,0.7571,0.75715,0.7569,0.75705,522800000.0
2008-06-24 03:38:00,0.75695,0.75695,0.7565,0.75655,717100004.0
2008-06-24 03:39:00,0.75655,0.75665,0.75655,0.75665,137500000.0
2008-06-24 03:40:00,0.75665,0.75675,0.7566,0.75665,105300000.0
2008-06-24 03:41:00,0.75665,0.75665,0.7566,0.7566,17200000.0
2008-06-24 03:42:00,0.7566,0.7566,0.7561,0.75625,557300000.0
2008-06-24 03:43:00,0.75625,0.75635,0.75625,0.75635,147000000.0
2008-06-24 03:44:00,0.75635,0.7566,0.75635,0.7566,164400000.0
2008-06-24 03:45:00,0.75655,0.75665,0.75655,0.75655,221300001.0
2008-06-24 03:46:00,0.75655,0.75655,0.75635,0.75635,98600001.0
2008-06-24 03:47:00,0.7564,0.75645,0.7564,0.75645,31400000.0
2008-06-24 03:48:00,0.75645,0.75645,0.75635,0.75635,226100001.0
2008-06-24 03:49:00,0.75635,0.75635,0.75635,0.75635,93300000.0
2008-06-24 03:50:00,0.7564,0.75645,0.75615,0.75615,531099998.0
2008-06-24 03:51:00,0.7562,0.7564,0.7561,0.75615,354000001.0
2008-06-24 03:52:00,0.75615,0.75625,0.7561,0.75625,149300001.0
2008-06-24 03:53:00,0.7562,0.75635,0.75615,0.75635,98999999.0
2008-06-24 03:54:00,0.75635,0.75635,0.75625,0.75625,35800000.0
2008-06-24 03:55:00,0.75625,0.75635,0.7562,0.75635,76000000.0
2008-06-24 03:56:00,0.75635,0.7564,0.75635,0.7564,4400000.0
2008-06-24 03:57:00,0.75626,0.75648,0.75591,0.75605,68600000.0
2008-06-24 03:58:00,0.75635,0.7564,0.75635,0.7564,183499999.0
2008-06-24 03:59:00,0.7565,0.7565,0.75635,0.75635,41200000.0
2008-06-24 04:00:00,0.75635,0.75635,0.75625,0.75625,52599999.0
2008-06-24 04:01:00,0.75625,0.75625,0.75615,0.75615,113399998.0
2008-06-24 04:02:00,0.75615,0.7564,0.75615,0.75635,248199996.0
2008-06-24 04:03:00,0.75635,0.75645,0.75635,0.75645,152500000.0
2008-06-24 04:04:00,0.75645,0.75645,0.75635,0.75635,45400001.0
2008-06-24 04:05:00,0.75635,0.75635,0.75635,0.75635,24000000.0
2008-06-24 04:06:00,0.7563,0.7563,0.75615,0.75615,196000000.0
2008-06-24 04:07:00,0.7563,0.7565,0.75625,0.75645,222399998.0
2008-06-24 04:08:00,0.75645,0.7567,0.75645,0.7566,225800000.0
2008-06-24 04:09:00,0.7566,0.7567,0.7566,0.7567,49800001.0
2008-06-24 04:10:00,0.7567,0.75675,0.7567,0.7567,137600001.0
2008-06-24 04:11:00,0.7567,0.7567,0.75655,0.75655,195400002.0
2008-06-24 04:12:00,0.7566,0.7567,0.75615,0.7564,229300000.0
2008-06-24 04:13:00,0.75635,0.75635,0.75635,0.75635,5200000.0
2008-06-24 04:14:00,0.75635,0.7565,0.75635,0.75635,120300000.0
2008-06-24 04:15:00,0.75635,0.7565,0.75625,0.7563,142600002.0
2008-06-24 04:16:00,0.75625,0.75625,0.756,0.756,134700000.0
2008-06-24 04:17:00,0.756,0.75605,0.7559,0.7559,105700001.0
2008-06-24 04:18:00,0.756,0.7561,0.756,0.7561,14200000.0
2008-06-24 04:19:00,0.75585,0.7559,0.75585,0.7559,65100000.0
2008-06-24 04:20:00,0.7559,0.7561,0.7558,0.7558,221200000.0
2008-06-24 04:21:00,0.7558,0.75585,0.75575,0.75585,296600002.0
2008-06-24 04:22:00,0.7559,0.7561,0.7559,0.75595,111500001.0
2008-06-24 04:23:00,0.75605,0.7561,0.75595,0.75595,125399999.0
2008-06-24 04:24:00,0.75595,0.7562,0.75595,0.7562,276100000.0
2008-06-24 04:25:00,0.7562,0.7562,0.75575,0.75575,72500000.0
2008-06-24 04:26:00,0.75575,0.7561,0.75575,0.75605,311400001.0
2008-06-24 04:27:00,0.75605,0.7561,0.75595,0.7561,118799999.0
2008-06-24 04:28:00,0.75605,0.7561,0.75605,0.7561,22200000.0
2008-06-24 04:29:00,0.7561,0.7561,0.75595,0.7561,90200001.0
2008-06-24 04:30:00,0.75605,0.7563,0.75605,0.7562,162500000.0
2008-06-24 04:31:00,0.7562,0.7563,0.7562,0.75625,236700000.0
2008-06-24 04:32:00,0.75625,0.75635,0.75625,0.75625,220900002.0
2008-06-24 04:33:00,0.75625,0.75635,0.7562,0.75625,189700000.0
2008-06-24 04:34:00,0.75625,0.7563,0.75615,0.7562,348300000.0
2008-06-24 04:35:00,0.7563,0.75635,0.75615,0.75615,191800002.0
2008-06-24 04:36:00,0.75615,0.75615,0.7561,0.7561,177700000.0
2008-06-24 04:37:00,0.75615,0.75615,0.75605,0.7561,187399997.0
2008-06-24 04:38:00,0.7561,0.75615,0.7561,0.75615,39300000.0
2008-06-24 04:39:00,0.75615,0.7565,0.75615,0.7564,56700000.0
2008-06-24 04:40:00,0.7564,0.7566,0.7564,0.7566,494200004.0
2008-06-24 04:41:00,0.7566,0.7566,0.7565,0.7566,14000000.0
2008-06-24 04:42:00,0.7563,0.7566,0.7563,0.7564,57699999.0
2008-06-24 04:43:00,0.75625,0.75625,0.7562,0.7562,11000000.0
2008-06-24 04:44:00,0.75606,0.7566,0.75581,0.75606,98300000.0
2008-06-24 04:45:00,0.7563,0.7566,0.7563,0.7565,59400000.0
2008-06-24 04:46:00,0.7564,0.7564,0.7564,0.7564,66600001.0
2008-06-24 04:47:00,0.75635,0.75635,0.7563,0.7563,7300000.0
2008-06-24 04:48:00,0.7564,0.7564,0.7564,0.7564,17799999.0
2008-06-24 04:49:00,0.7564,0.75655,0.7564,0.75655,68600000.0
2008-06-24 04:50:00,0.7567,0.7567,0.7565,0.7565,133599999.0
2008-06-24 04:51:00,0.75645,0.75645,0.7564,0.7564,35299999.0
2008-06-24 04:52:00,0.7564,0.7564,0.7564,0.7564,43100000.0
2008-06-24 04:53:00,0.75645,0.75645,0.75645,0.75645,7200000.0
2008-06-24 04:54:00,0.7564,0.7564,0.7564,0.7564,22000000.0
2008-06-24 04:55:00,0.7564,0.7564,0.7563,0.75635,69899999.0
2008-06-24 04:56:00,0.75635,0.75635,0.7563,0.7563,80400000.0
2008-06-24 04:57:00,0.7563,0.7563,0.7563,0.7563,81699999.0
2008-06-24 04:58:00,0.7562,0.7562,0.7562,0.7562,5200000.0
2008-06-24 04:59:00,0.7563,0.7563,0.7563,0.7563,19799999.0
2008-06-24 05:00:00,0.7562,0.7562,0.7562,0.7562,5200000.0
2008-06-24 05:01:00,0.7565,0.75653,0.7563,0.75653,87200000.0
2008-06-24 05:02:00,0.7563,0.75645,0.7563,0.75645,113000001.0
2008-06-24 05:03:00,0.75635,0.75635,0.75635,0.75635,5700000.0
2008-06-24 05:04:00,0.75665,0.75668,0.75612,0.75627,42900000.0
2008-06-24 05:05:00,0.75619,0.75656,0.75619,0.75656,67200001.0
2008-06-24 05:06:00,0.7566,0.7566,0.75635,0.75659,40000001.0
2008-06-24 05:07:00,0.75659,0.75663,0.75623,0.75627,34500000.0
2008-06-24 05:08:00,0.75635,0.7564,0.75635,0.7564,62900000.0
2008-06-24 05:09:00,0.7564,0.7564,0.7563,0.7563,22999999.0
2008-06-24 05:10:00,0.7564,0.7564,0.7564,0.7564,1300000.0
2008-06-24 05:11:00,0.7564,0.7565,0.75635,0.7564,223299998.0
2008-06-24 05:12:00,0.75645,0.75645,0.75635,0.75645,48900000.0
2008-06-24 05:13:00,0.75635,0.75635,0.75635,0.75635,4800000.0
2008-06-24 05:14:00,0.75635,0.7565,0.75635,0.7565,69499999.0
2008-06-24 05:15:00,0.75645,0.7565,0.75645,0.7565,18400000.0
2008-06-24 05:16:00,0.7564,0.7565,0.7564,0.7565,35500000.0
2008-06-24 05:17:00,0.7565,0.7565,0.7565,0.7565,64200000.0
2008-06-24 05:18:00,0.7564,0.7564,0.7564,0.7564,19600000.0
2008-06-24 05:19:00,0.75635,0.7566,0.75635,0.7565,50800000.0
2008-06-24 05:20:00,0.7567,0.7567,0.7565,0.7565,95100002.0
2008-06-24 05:21:00,0.7565,0.7567,0.7565,0.7567,59000000.0
2008-06-24 05:22:00,0.75665,0.75665,0.7566,0.7566,15300000.0
2008-06-24 05:23:00,0.7566,0.7567,0.7565,0.7565,55900000.0
2008-06-24 05:24:00,0.7565,0.7565,0.75645,0.75645,112800000.0
2008-06-24 05:25:00,0.7567,0.7567,0.7563,0.7564,212900001.0
2008-06-24 05:26:00,0.7564,0.75645,0.75635,0.75635,265000000.0
2008-06-24 05:27:00,0.75635,0.75635,0.7563,0.7563,97899999.0
2008-06-24 05:28:00,0.7563,0.7563,0.7563,0.7563,35300000.0
2008-06-24 05:29:00,0.75625,0.7563,0.7561,0.75625,197400001.0
2008-06-24 05:30:00,0.75625,0.75625,0.75605,0.75605,178100001.0
2008-06-24 05:31:00,0.75605,0.75605,0.75605,0.75605,32800000.0
2008-06-24 05:32:00,0.756,0.7561,0.756,0.7561,73800000.0
2008-06-24 05:33:00,0.7561,0.7561,0.75595,0.75605,98999999.0
2008-06-24 05:34:00,0.756,0.756,0.756,0.756,4800000.0
2008-06-24 05:35:00,0.756,0.7561,0.756,0.75605,159999999.0
2008-06-24 05:36:00,0.75605,0.75605,0.756,0.75605,66200000.0
2008-06-24 05:37:00,0.756,0.756,0.756,0.756,9600000.0
2008-06-24 05:38:00,0.7561,0.7563,0.7561,0.7563,68300000.0
2008-06-24 05:39:00,0.7563,0.7563,0.75615,0.75615,7400000.0
2008-06-24 05:40:00,0.7561,0.7562,0.7561,0.7561,71800000.0
2008-06-24 05:41:00,0.7561,0.7561,0.7561,0.7561,64000000.0
2008-06-24 05:42:00,0.75605,0.75615,0.756,0.75615,30500000.0
2008-06-24 05:43:00,0.75615,0.75615,0.75615,0.75615,33300000.0
2008-06-24 05:44:00,0.7562,0.7564,0.75605,0.75625,204200000.0
2008-06-24 05:45:00,0.75625,0.7563,0.75625,0.7563,11200000.0
2008-06-24 05:46:00,0.75615,0.7564,0.75615,0.7563,84700000.0
2008-06-24 05:47:00,0.75625,0.75625,0.7562,0.7562,7300000.0
2008-06-24 05:48:00,0.7562,0.7563,0.7562,0.75625,181100000.0
2008-06-24 05:49:00,0.75625,0.75625,0.7562,0.7562,162100000.0
2008-06-24 05:50:00,0.75603,0.75666,0.75598,0.75598,38500000.0
2008-06-24 05:51:00,0.7561,0.75625,0.7561,0.75625,17100000.0
2008-06-24 05:52:00,0.75625,0.75625,0.7562,0.7562,30000001.0
2008-06-24 05:53:00,0.7563,0.75635,0.75625,0.7563,255699999.0
2008-06-24 05:54:00,0.7563,0.7563,0.7562,0.7562,23900000.0
2008-06-24 05:55:00,0.7563,0.75635,0.7562,0.75635,185099999.0
2008-06-24 05:56:00,0.75635,0.75655,0.7563,0.75645,246399999.0
2008-06-24 05:57:00,0.75645,0.75655,0.75645,0.75655,90700001.0
2008-06-24 05:58:00,0.75655,0.75665,0.75655,0.75665,44400000.0
2008-06-24 05:59:00,0.75665,0.75665,0.75655,0.75655,81100001.0
2008-06-24 06:00:00,0.7566,0.7566,0.75645,0.75645,23400000.0
2008-06-24 06:01:00,0.7564,0.7564,0.75635,0.75635,81399999.0
2008-06-24 06:02:00,0.7562,0.7562,0.7562,0.7562,7000000.0
2008-06-24 06:03:00,0.7562,0.7563,0.7562,0.75625,65600000.0
2008-06-24 06:04:00,0.75625,0.75625,0.75625,0.75625,14700000.0
2008-06-24 06:05:00,0.75625,0.75625,0.7562,0.7562,8300000.0
2008-06-24 06:06:00,0.75625,0.75635,0.75625,0.75625,281200002.0
2008-06-24 06:07:00,0.75625,0.75625,0.7562,0.7562,24900000.0
2008-06-24 06:08:00,0.75615,0.75615,0.75615,0.75615,5200000.0
2008-06-24 06:09:00,0.75603,0.75646,0.75601,0.75644,45900000.0
2008-06-24 06:10:00,0.7562,0.7562,0.7562,0.7562,3100000.0
2008-06-24 06:11:00,0.7562,0.7562,0.7562,0.7562,61200000.0
2008-06-24 06:12:00,0.75605,0.75645,0.75591,0.75607,86400001.0
2008-06-24 06:13:00,0.7562,0.7562,0.7561,0.7561,24700000.0
2008-06-24 06:14:00,0.7561,0.7562,0.75605,0.75605,200000000.0
2008-06-24 06:15:00,0.75605,0.75605,0.75595,0.75595,95899999.0
2008-06-24 06:16:00,0.7559,0.75605,0.7559,0.75595,181799999.0
2008-06-24 06:17:00,0.75595,0.756,0.75585,0.75585,190700000.0
2008-06-24 06:18:00,0.7558,0.75595,0.7558,0.75595,45700000.0
2008-06-24 06:19:00,0.75595,0.75595,0.7557,0.7557,217799999.0
2008-06-24 06:20:00,0.7557,0.7557,0.75565,0.7557,170499996.0
2008-06-24 06:21:00,0.7558,0.7558,0.75575,0.7558,240499999.0
2008-06-24 06:22:00,0.7557,0.7557,0.7557,0.7557,37300000.0
2008-06-24 06:23:00,0.7557,0.7558,0.7557,0.75575,140900000.0
2008-06-24 06:24:00,0.7557,0.75575,0.75565,0.75575,276199998.0
2008-06-24 06:25:00,0.7558,0.75585,0.75575,0.75575,417200004.0
2008-06-24 06:26:00,0.75575,0.75575,0.75565,0.75575,174100002.0
2008-06-24 06:27:00,0.75575,0.75595,0.75575,0.75595,106700000.0
2008-06-24 06:28:00,0.75595,0.75595,0.75595,0.75595,51300000.0
2008-06-24 06:29:00,0.7559,0.756,0.75585,0.75595,58600000.0
2008-06-24 06:30:00,0.75595,0.7561,0.75595,0.75605,109500000.0
2008-06-24 06:31:00,0.756,0.7561,0.75595,0.75605,75800000.0
2008-06-24 06:32:00,0.7559,0.756,0.7559,0.75595,43200000.0
2008-06-24 06:33:00,0.7559,0.7559,0.7559,0.7559,4800000.0
2008-06-24 06:34:00,0.756,0.756,0.756,0.756,23900000.0
2008-06-24 06:35:00,0.756,0.7561,0.75585,0.75595,157300000.0
2008-06-24 06:36:00,0.756,0.756,0.75585,0.75585,138800000.0
2008-06-24 06:37:00,0.75585,0.7559,0.7558,0.75585,102100000.0
2008-06-24 06:38:00,0.75575,0.75575,0.75575,0.75575,19900000.0
2008-06-24 06:39:00,0.75575,0.75575,0.75575,0.75575,5900000.0
2008-06-24 06:40:00,0.7558,0.75595,0.7558,0.75585,87599999.0
2008-06-24 06:41:00,0.75585,0.75585,0.75585,0.75585,31700000.0
2008-06-24 06:42:00,0.7558,0.756,0.7557,0.7557,336399995.0
2008-06-24 06:43:00,0.75545,0.75572,0.75538,0.75546,66500000.0
2008-06-24 06:44:00,0.7556,0.7558,0.7556,0.7558,141599998.0
2008-06-24 06:45:00,0.7558,0.7558,0.7556,0.7556,17000000.0
2008-06-24 06:46:00,0.7557,0.7557,0.7557,0.7557,49800001.0
2008-06-24 06:47:00,0.7557,0.7557,0.75565,0.75565,98200000.0
2008-06-24 06:48:00,0.75565,0.75575,0.75565,0.75575,90000000.0
2008-06-24 06:49:00,0.7557,0.7557,0.7557,0.7557,47800001.0
2008-06-24 06:50:00,0.7557,0.7557,0.7557,0.7557,47200000.0
2008-06-24 06:51:00,0.7557,0.7557,0.7557,0.7557,129200006.0
2008-06-24 06:52:00,0.7557,0.7558,0.7557,0.7558,62000000.0
2008-06-24 06:53:00,0.75585,0.756,0.75585,0.756,20900000.0
2008-06-24 06:54:00,0.75575,0.7558,0.75575,0.7558,23799999.0
2008-06-24 06:55:00,0.7558,0.75585,0.75575,0.75585,94200001.0
2008-06-24 06:56:00,0.75585,0.7559,0.75585,0.7559,100700001.0
2008-06-24 06:57:00,0.75595,0.75595,0.75595,0.75595,6200000.0
2008-06-24 06:58:00,0.75585,0.75595,0.75585,0.75595,36700000.0
2008-06-24 06:59:00,0.7559,0.7559,0.7559,0.7559,36800000.0
2008-06-24 07:00:00,0.7559,0.75605,0.7559,0.75595,160100000.0
2008-06-24 07:01:00,0.75595,0.75595,0.7559,0.7559,23200000.0
2008-06-24 07:02:00,0.75595,0.7561,0.75595,0.756,50600000.0
2008-06-24 07:03:00,0.756,0.756,0.756,0.756,73499999.0
2008-06-24 07:04:00,0.75574,0.75607,0.75562,0.7557,104200000.0
2008-06-24 07:05:00,0.75605,0.75605,0.75605,0.75605,30200000.0
2008-06-24 07:06:00,0.756,0.756,0.75595,0.75595,7300000.0
2008-06-24 07:07:00,0.756,0.7563,0.756,0.7563,104499999.0
2008-06-24 07:08:00,0.75594,0.75632,0.75587,0.75587,49500000.0
2008-06-24 07:09:00,0.7561,0.7564,0.756,0.7564,142000000.0
2008-06-24 07:10:00,0.7564,0.7564,0.75615,0.75615,254799999.0
2008-06-24 07:11:00,0.75615,0.75615,0.75595,0.75595,201100000.0
2008-06-24 07:12:00,0.75595,0.7561,0.75595,0.75605,397099998.0
2008-06-24 07:13:00,0.75605,0.7561,0.756,0.756,160000002.0
2008-06-24 07:14:00,0.756,0.75605,0.756,0.75605,48600001.0
2008-06-24 07:15:00,0.75605,0.75605,0.75595,0.75595,9600000.0
2008-06-24 07:16:00,0.756,0.7561,0.756,0.7561,24800000.0
2008-06-24 07:17:00,0.7561,0.7561,0.7561,0.7561,6300000.0
2008-06-24 07:18:00,0.756,0.756,0.756,0.756,4800000.0
2008-06-24 07:19:00,0.756,0.7561,0.756,0.7561,11800000.0
2008-06-24 07:20:00,0.756,0.75605,0.756,0.75605,69800000.0
2008-06-24 07:21:00,0.75605,0.75605,0.75595,0.75595,80599999.0
2008-06-24 07:22:00,0.75595,0.75605,0.75595,0.75605,233999999.0
2008-06-24 07:23:00,0.75605,0.75605,0.75595,0.75605,131500000.0
2008-06-24 07:24:00,0.75605,0.75605,0.75595,0.75595,295500001.0
2008-06-24 07:25:00,0.75595,0.75595,0.75595,0.75595,263600000.0
2008-06-24 07:26:00,0.75595,0.75595,0.75595,0.75595,146600000.0
2008-06-24 07:27:00,0.75595,0.75595,0.75565,0.75575,802100004.0
2008-06-24 07:28:00,0.75575,0.7558,0.75575,0.7558,45800000.0
2008-06-24 07:29:00,0.7558,0.75595,0.7558,0.7559,110400000.0
2008-06-24 07:30:00,0.7559,0.7559,0.7559,0.7559,50400000.0
2008-06-24 07:31:00,0.7559,0.7559,0.7559,0.7559,24400000.0
2008-06-24 07:32:00,0.7559,0.756,0.7559,0.756,94900000.0
2008-06-24 07:33:00,0.75595,0.75615,0.75595,0.75615,482699999.0
2008-06-24 07:34:00,0.75615,0.75615,0.75595,0.75595,220700001.0
2008-06-24 07:35:00,0.75595,0.756,0.75595,0.756,58700000.0
2008-06-24 07:36:00,0.75605,0.75605,0.75595,0.75605,164300000.0
2008-06-24 07:37:00,0.756,0.756,0.756,0.756,12000000.0
2008-06-24 07:38:00,0.756,0.756,0.75595,0.75595,122700000.0
2008-06-24 07:39:00,0.75595,0.75595,0.75585,0.75585,226800000.0
2008-06-24 07:40:00,0.75598,0.75605,0.75542,0.75542,57300000.0
2008-06-24 07:41:00,0.7557,0.7559,0.7557,0.7559,153700001.0
2008-06-24 07:42:00,0.75585,0.7559,0.75585,0.7559,94900001.0
2008-06-24 07:43:00,0.756,0.7562,0.756,0.7561,202900001.0
2008-06-24 07:44:00,0.7561,0.75635,0.7561,0.75615,298699999.0
2008-06-24 07:45:00,0.7561,0.7561,0.7561,0.7561,48400000.0
2008-06-24 07:46:00,0.75595,0.7561,0.75595,0.7561,70700000.0
2008-06-24 07:47:00,0.75615,0.7564,0.7561,0.7564,132000000.0
2008-06-24 07:48:00,0.75635,0.75635,0.75635,0.75635,16300000.0
2008-06-24 07:49:00,0.75635,0.75635,0.75635,0.75635,11600000.0
2008-06-24 07:50:00,0.7562,0.7564,0.7561,0.75615,328699998.0
2008-06-24 07:51:00,0.75625,0.7564,0.75615,0.75615,211599999.0
2008-06-24 07:52:00,0.7561,0.75625,0.7561,0.7562,357900002.0
2008-06-24 07:53:00,0.75625,0.75645,0.75625,0.75635,73000000.0
2008-06-24 07:54:00,0.75635,0.7567,0.75635,0.75635,166700000.0
2008-06-24 07:55:00,0.7567,0.7567,0.7567,0.7567,5000000.0
2008-06-24 07:56:00,0.7567,0.7567,0.7567,0.7567,4000000.0
2008-06-24 07:57:00,0.7567,0.7567,0.7567,0.7567,9000000.0
2008-06-24 07:58:00,0.7567,0.7567,0.7567,0.7567,4000000.0
2008-06-24 07:59:00,0.75653,0.75669,0.7563,0.75657,30100000.0
2008-06-24 08:00:00,0.75665,0.7567,0.7565,0.7567,31900000.0
2008-06-24 08:01:00,0.7567,0.7567,0.7567,0.7567,5000000.0
2008-06-24 08:02:00,0.7567,0.7567,0.75635,0.7564,74100000.0
2008-06-24 08:03:00,0.75635,0.75635,0.7563,0.7563,76500000.0
2008-06-24 08:04:00,0.7563,0.75635,0.75625,0.7563,421200000.0
2008-06-24 08:05:00,0.7563,0.7563,0.7563,0.7563,56699998.0
2008-06-24 08:06:00,0.7563,0.7563,0.75625,0.7563,101800000.0
2008-06-24 08:07:00,0.7563,0.75645,0.7563,0.75645,301000001.0
2008-06-24 08:08:00,0.7564,0.7566,0.75635,0.75635,203399999.0
2008-06-24 08:09:00,0.75635,0.75635,0.7563,0.7563,254900003.0
2008-06-24 08:10:00,0.7563,0.7566,0.7563,0.7566,200999998.0
2008-06-24 08:11:00,0.7566,0.7566,0.75655,0.75655,152500000.0
2008-06-24 08:12:00,0.7566,0.7566,0.75645,0.75645,66900000.0
2008-06-24 08:13:00,0.75645,0.7566,0.7564,0.7566,69400000.0
2008-06-24 08:14:00,0.7564,0.75645,0.75635,0.7564,234899998.0
2008-06-24 08:15:00,0.7564,0.75645,0.7564,0.75645,22200000.0
2008-06-24 08:16:00,0.75645,0.75645,0.7564,0.7564,26699999.0
2008-06-24 08:17:00,0.7564,0.7564,0.7564,0.7564,53200001.0
2008-06-24 08:18:00,0.75635,0.7564,0.75635,0.7564,178900001.0
2008-06-24 08:19:00,0.7564,0.7565,0.75625,0.75635,782799998.0
2008-06-24 08:20:00,0.75635,0.7566,0.75635,0.75635,241000000.0
2008-06-24 08:21:00,0.75635,0.75665,0.75635,0.75655,162099999.0
2008-06-24 08:22:00,0.75655,0.7572,0.75655,0.75675,593400000.0
2008-06-24 08:23:00,0.7568,0.75685,0.7567,0.7568,322599998.0
2008-06-24 08:24:00,0.7567,0.7567,0.75635,0.7564,300599997.0
2008-06-24 08:25:00,0.7564,0.7565,0.75635,0.7565,236599999.0
2008-06-24 08:26:00,0.7565,0.7567,0.75645,0.75655,197000000.0
2008-06-24 08:27:00,0.7565,0.7567,0.7565,0.7567,48600000.0
2008-06-24 08:28:00,0.75655,0.7568,0.75655,0.7568,32500000.0
2008-06-24 08:29:00,0.7568,0.75685,0.7567,0.75675,79199999.0
2008-06-24 08:30:00,0.7568,0.75685,0.7567,0.7567,96400000.0
2008-06-24 08:31:00,0.7567,0.7569,0.7566,0.7566,238100000.0
2008-06-24 08:32:00,0.75665,0.7569,0.7566,0.75665,169300000.0
2008-06-24 08:33:00,0.7566,0.75675,0.75655,0.75665,429100000.0
2008-06-24 08:34:00,0.7567,0.75675,0.7566,0.7567,144400000.0
2008-06-24 08:35:00,0.7567,0.7567,0.7566,0.7566,105100000.0
2008-06-24 08:36:00,0.7566,0.7567,0.7566,0.7567,117000000.0
2008-06-24 08:37:00,0.7567,0.7568,0.7567,0.7568,69400000.0
2008-06-24 08:38:00,0.75685,0.75695,0.75675,0.7569,200100000.0
2008-06-24 08:39:00,0.75695,0.75705,0.7569,0.75695,217200000.0
2008-06-24 08:40:00,0.75695,0.75695,0.75695,0.75695,3600000.0
2008-06-24 08:41:00,0.75695,0.75695,0.75695,0.75695,35700000.0
2008-06-24 08:42:00,0.75695,0.7571,0.7569,0.75695,133899999.0
2008-06-24 08:43:00,0.75695,0.75695,0.7569,0.7569,103600000.0
2008-06-24 08:44:00,0.7569,0.75695,0.75685,0.75685,292800000.0
2008-06-24 08:45:00,0.75685,0.75695,0.7567,0.7567,200899999.0
2008-06-24 08:46:00,0.7568,0.7568,0.7567,0.7567,5900000.0
2008-06-24 08:47:00,0.7567,0.7567,0.75655,0.75655,25100000.0
2008-06-24 08:48:00,0.75655,0.75655,0.75655,0.75655,39800000.0
2008-06-24 08:49:00,0.75655,0.75665,0.75655,0.75665,167000000.0
2008-06-24 08:50:00,0.75665,0.75675,0.75665,0.7567,136200000.0
2008-06-24 08:51:00,0.75665,0.7567,0.75665,0.75665,90099999.0
2008-06-24 08:52:00,0.7566,0.7566,0.75655,0.75655,4400000.0
2008-06-24 08:53:00,0.75655,0.75655,0.7565,0.7565,81400000.0
2008-06-24 08:54:00,0.7565,0.7567,0.75645,0.75665,240500000.0
2008-06-24 08:55:00,0.75665,0.75685,0.75665,0.75685,157700000.0
2008-06-24 08:56:00,0.7568,0.7572,0.7568,0.7572,393500000.0
2008-06-24 08:57:00,0.75715,0.7572,0.7571,0.75715,166500000.0
2008-06-24 08:58:00,0.75715,0.75735,0.75715,0.75735,362600001.0
2008-06-24 08:59:00,0.75735,0.7575,0.75735,0.7574,50000000.0
2008-06-24 09:00:00,0.7574,0.7575,0.75735,0.7575,173000000.0
2008-06-24 09:01:00,0.75725,0.7575,0.7572,0.7575,9000000.0
2008-06-24 09:02:00,0.7571,0.7575,0.7571,0.7575,101600000.0
2008-06-24 09:03:00,0.7572,0.75743,0.75697,0.75711,93900000.0
2008-06-24 09:04:00,0.75745,0.7575,0.75745,0.75745,139200000.0
2008-06-24 09:05:00,0.75745,0.7575,0.75735,0.75735,66600000.0
2008-06-24 09:06:00,0.7573,0.7573,0.7573,0.7573,129400000.0
2008-06-24 09:07:00,0.7573,0.7576,0.7573,0.75755,243200000.0
2008-06-24 09:08:00,0.75755,0.75765,0.7575,0.7576,207400000.0
2008-06-24 09:09:00,0.75765,0.7579,0.75765,0.7578,66400000.0
2008-06-24 09:10:00,0.7576,0.7576,0.7575,0.75755,101000000.0
2008-06-24 09:11:00,0.7576,0.7578,0.7576,0.7578,70800000.0
2008-06-24 09:12:00,0.7578,0.7578,0.7575,0.7575,75800000.0
2008-06-24 09:13:00,0.7575,0.7576,0.75725,0.75725,101000000.0
2008-06-24 09:14:00,0.75725,0.75725,0.75715,0.7572,124800000.0
2008-06-24 09:15:00,0.7572,0.75745,0.7572,0.75745,409100000.0
2008-06-24 09:16:00,0.75745,0.7578,0.7573,0.7573,135200000.0
2008-06-24 09:17:00,0.7573,0.7576,0.7573,0.75755,111100000.0
2008-06-24 09:18:00,0.75755,0.7576,0.7573,0.7573,165600000.0
2008-06-24 09:19:00,0.7573,0.7573,0.75725,0.75725,60200000.0
2008-06-24 09:20:00,0.75725,0.7573,0.75725,0.7573,142400000.0
2008-06-24 09:21:00,0.75735,0.7576,0.75725,0.7576,123100000.0
2008-06-24 09:22:00,0.7575,0.7577,0.7575,0.7576,172200000.0
2008-06-24 09:23:00,0.7576,0.7577,0.7576,0.7576,5600000.0
2008-06-24 09:24:00,0.7576,0.7577,0.7573,0.7577,26300000.0
2008-06-24 09:25:00,0.7573,0.7573,0.75725,0.75725,65500000.0
2008-06-24 09:26:00,0.75725,0.7573,0.75725,0.7573,42800000.0
2008-06-24 09:27:00,0.75725,0.75725,0.75725,0.75725,87900000.0
2008-06-24 09:28:00,0.7572,0.7572,0.7572,0.7572,7000000.0
2008-06-24 09:29:00,0.7572,0.75735,0.7572,0.75735,117400000.0
2008-06-24 09:30:00,0.7574,0.75755,0.75735,0.75755,123900000.0
2008-06-24 09:31:00,0.75755,0.75755,0.75755,0.75755,20700000.0
2008-06-24 09:32:00,0.7575,0.75795,0.75745,0.75785,288300000.0
2008-06-24 09:33:00,0.75785,0.7579,0.75775,0.75785,313999999.0
2008-06-24 09:34:00,0.75785,0.75785,0.7578,0.75785,77600000.0
2008-06-24 09:35:00,0.75785,0.7581,0.7578,0.75785,108300000.0
2008-06-24 09:36:00,0.7579,0.7579,0.7573,0.75735,354600000.0
2008-06-24 09:37:00,0.75735,0.75745,0.75735,0.75745,168800000.0
2008-06-24 09:38:00,0.7575,0.75775,0.75745,0.75745,317299998.0
2008-06-24 09:39:00,0.75745,0.7576,0.75745,0.75755,366200001.0
2008-06-24 09:40:00,0.75745,0.75755,0.75745,0.75755,287400000.0
2008-06-24 09:41:00,0.75755,0.75755,0.75745,0.75745,47000000.0
2008-06-24 09:42:00,0.7575,0.75755,0.75745,0.75755,105700000.0
2008-06-24 09:43:00,0.75755,0.75785,0.75755,0.75775,227000000.0
2008-06-24 09:44:00,0.75775,0.75775,0.75775,0.75775,65000000.0
2008-06-24 09:45:00,0.7577,0.75775,0.75765,0.75775,433700000.0
2008-06-24 09:46:00,0.75775,0.7578,0.75775,0.7578,43800000.0
2008-06-24 09:47:00,0.75775,0.7578,0.75775,0.7578,43900000.0
2008-06-24 09:48:00,0.75775,0.7578,0.75775,0.7578,55300000.0
2008-06-24 09:49:00,0.75785,0.75785,0.75765,0.75775,191300000.0
2008-06-24 09:50:00,0.75775,0.75775,0.75775,0.75775,36900000.0
2008-06-24 09:51:00,0.75775,0.75775,0.7577,0.7577,11800000.0
2008-06-24 09:52:00,0.75775,0.7579,0.75775,0.7578,126100000.0
2008-06-24 09:53:00,0.75785,0.75785,0.75765,0.75765,132500000.0
2008-06-24 09:54:00,0.75765,0.7579,0.75765,0.75775,15300000.0
2008-06-24 09:55:00,0.7579,0.7579,0.75745,0.75745,131200000.0
2008-06-24 09:56:00,0.75745,0.75745,0.75735,0.7574,205000000.0
2008-06-24 09:57:00,0.75735,0.7576,0.75735,0.7575,108900000.0
2008-06-24 09:58:00,0.7575,0.7575,0.7574,0.7574,79600001.0
2008-06-24 09:59:00,0.7574,0.7574,0.7573,0.7573,92400000.0
2008-06-24 10:00:00,0.7573,0.7574,0.7573,0.7573,188399999.0
2008-06-24 10:01:00,0.7573,0.7575,0.7572,0.7572,620399998.0
2008-06-24 10:02:00,0.75715,0.7574,0.7571,0.7571,691699991.0
2008-06-24 10:03:00,0.75715,0.7573,0.7571,0.7571,357100000.0
2008-06-24 10:04:00,0.7573,0.7575,0.7572,0.75745,67700000.0
2008-06-24 10:05:00,0.75735,0.7575,0.7572,0.7572,74299999.0
2008-06-24 10:06:00,0.7572,0.75725,0.7572,0.75725,104700000.0
2008-06-24 10:07:00,0.75735,0.7575,0.7572,0.7572,266200000.0
2008-06-24 10:08:00,0.7572,0.7572,0.75705,0.75705,74400000.0
2008-06-24 10:09:00,0.75695,0.75735,0.75695,0.75715,268799999.0
2008-06-24 10:10:00,0.75715,0.75715,0.75685,0.75685,375100000.0
2008-06-24 10:11:00,0.75685,0.75715,0.75685,0.7569,271300001.0
2008-06-24 10:12:00,0.75685,0.7571,0.75685,0.75685,348100005.0
2008-06-24 10:13:00,0.75685,0.7571,0.75685,0.75685,184700000.0
2008-06-24 10:14:00,0.75705,0.7571,0.75675,0.75675,463399996.0
2008-06-24 10:15:00,0.7569,0.7571,0.75675,0.75705,640400006.0
2008-06-24 10:16:00,0.75705,0.7572,0.757,0.757,133399998.0
2008-06-24 10:17:00,0.757,0.7572,0.757,0.75715,561099995.0
2008-06-24 10:18:00,0.75715,0.75725,0.75705,0.75715,508999998.0
2008-06-24 10:19:00,0.75715,0.75715,0.75715,0.75715,74399999.0
2008-06-24 10:20:00,0.75715,0.7573,0.75715,0.75725,206500000.0
2008-06-24 10:21:00,0.75725,0.7575,0.75725,0.7573,464399995.0
2008-06-24 10:22:00,0.75735,0.75735,0.7572,0.75725,465300002.0
2008-06-24 10:23:00,0.7573,0.75735,0.75725,0.75735,393800000.0
2008-06-24 10:24:00,0.75735,0.7574,0.7573,0.7574,234499998.0
2008-06-24 10:25:00,0.7574,0.7576,0.7574,0.7576,20500000.0
2008-06-24 10:26:00,0.7576,0.7576,0.7574,0.7574,157800000.0
2008-06-24 10:27:00,0.7576,0.7576,0.75745,0.75745,69200000.0
2008-06-24 10:28:00,0.75755,0.7577,0.75755,0.7577,38900000.0
2008-06-24 10:29:00,0.75765,0.75765,0.75755,0.75765,136200000.0
2008-06-24 10:30:00,0.7576,0.7576,0.7574,0.75755,247099999.0
2008-06-24 10:31:00,0.75755,0.75755,0.75745,0.75755,213500001.0
2008-06-24 10:32:00,0.75755,0.75755,0.75745,0.75745,98500000.0
2008-06-24 10:33:00,0.75734,0.75764,0.75728,0.75764,95600000.0
2008-06-24 10:34:00,0.7574,0.7574,0.7574,0.7574,28400000.0
2008-06-24 10:35:00,0.7574,0.75765,0.7574,0.7576,49800000.0
2008-06-24 10:36:00,0.7575,0.7575,0.75745,0.75745,66200000.0
2008-06-24 10:37:00,0.7575,0.7575,0.7574,0.75745,93000000.0
2008-06-24 10:38:00,0.7575,0.75755,0.75745,0.7575,68400000.0
2008-06-24 10:39:00,0.75745,0.75755,0.75745,0.75745,107000000.0
2008-06-24 10:40:00,0.7574,0.7574,0.7574,0.7574,8400000.0
2008-06-24 10:41:00,0.7574,0.7575,0.7574,0.75745,463900000.0
2008-06-24 10:42:00,0.75745,0.7575,0.7574,0.7574,569199999.0
2008-06-24 10:43:00,0.7574,0.75755,0.7574,0.75745,371900000.0
2008-06-24 10:44:00,0.75745,0.7575,0.75745,0.7575,13200000.0
2008-06-24 10:45:00,0.75745,0.7575,0.75745,0.75745,41000000.0
2008-06-24 10:46:00,0.75745,0.7575,0.75745,0.75745,31400000.0
2008-06-24 10:47:00,0.75755,0.7576,0.75755,0.75755,42800000.0
2008-06-24 10:48:00,0.7576,0.75785,0.7576,0.75775,203600000.0
2008-06-24 10:49:00,0.75775,0.75785,0.75775,0.75785,95600000.0
2008-06-24 10:50:00,0.7579,0.75795,0.75775,0.75775,129500002.0
2008-06-24 10:51:00,0.75775,0.7578,0.75765,0.75775,231799999.0
2008-06-24 10:52:00,0.75775,0.7578,0.75775,0.75775,43700000.0
2008-06-24 10:53:00,0.75775,0.75785,0.75775,0.75785,276399999.0
2008-06-24 10:54:00,0.75785,0.75785,0.75775,0.75775,40000000.0
2008-06-24 10:55:00,0.75785,0.75785,0.75775,0.75775,368499999.0
2008-06-24 10:56:00,0.7578,0.75795,0.75775,0.75795,112700000.0
2008-06-24 10:57:00,0.75785,0.75785,0.7578,0.7578,32600000.0
2008-06-24 10:58:00,0.7578,0.75795,0.75765,0.75775,587100003.0
2008-06-24 10:59:00,0.75775,0.75795,0.75765,0.75795,199599997.0
2008-06-24 11:00:00,0.75795,0.75795,0.75775,0.75785,93499999.0
2008-06-24 11:01:00,0.75785,0.75795,0.7578,0.75795,36400000.0
2008-06-24 11:02:00,0.75795,0.75805,0.75795,0.75805,15400000.0
2008-06-24 11:03:00,0.75805,0.7583,0.7579,0.7583,53700000.0
2008-06-24 11:04:00,0.7581,0.7581,0.7581,0.7581,19500000.0
2008-06-24 11:05:00,0.75815,0.75815,0.7577,0.7577,244400000.0
2008-06-24 11:06:00,0.7577,0.7577,0.7574,0.75745,297499999.0
2008-06-24 11:07:00,0.75745,0.75745,0.75735,0.75745,230900000.0
2008-06-24 11:08:00,0.75729,0.75758,0.75698,0.75715,34000000.0
2008-06-24 11:09:00,0.75735,0.75735,0.7573,0.7573,112899994.0
2008-06-24 11:10:00,0.7573,0.75735,0.7573,0.75735,142599996.0
2008-06-24 11:11:00,0.75735,0.75735,0.7571,0.75715,68100000.0
2008-06-24 11:12:00,0.75715,0.75735,0.75715,0.75715,126300000.0
2008-06-24 11:13:00,0.75715,0.75715,0.75715,0.75715,52500000.0
2008-06-24 11:14:00,0.75725,0.7574,0.75725,0.75735,243200000.0
2008-06-24 11:15:00,0.75735,0.75735,0.75735,0.75735,15300000.0
2008-06-24 11:16:00,0.75735,0.75745,0.75715,0.75745,67600000.0
2008-06-24 11:17:00,0.75745,0.75755,0.75745,0.75745,50300000.0
2008-06-24 11:18:00,0.75745,0.75745,0.7574,0.7574,19200000.0
2008-06-24 11:19:00,0.75745,0.75765,0.7574,0.7576,129400000.0
2008-06-24 11:20:00,0.7576,0.7577,0.75755,0.7576,34700000.0
2008-06-24 11:21:00,0.7576,0.75775,0.7576,0.7576,72600000.0
2008-06-24 11:22:00,0.75765,0.7578,0.75755,0.75765,173800000.0
2008-06-24 11:23:00,0.75765,0.75765,0.75755,0.75755,99800000.0
2008-06-24 11:24:00,0.75755,0.7576,0.75745,0.7575,104800000.0
2008-06-24 11:25:00,0.75755,0.7577,0.75755,0.75755,33900000.0
2008-06-24 11:26:00,0.75755,0.75755,0.75745,0.75745,163499996.0
2008-06-24 11:27:00,0.7574,0.75755,0.7574,0.75755,76200000.0
2008-06-24 11:28:00,0.7577,0.7577,0.7576,0.75765,51199999.0
2008-06-24 11:29:00,0.75765,0.7579,0.75765,0.7579,116900000.0
2008-06-24 11:30:00,0.7579,0.7579,0.7577,0.7577,48500000.0
2008-06-24 11:31:00,0.7577,0.7578,0.75725,0.75735,417600001.0
2008-06-24 11:32:00,0.7574,0.7576,0.75735,0.7574,273499999.0
2008-06-24 11:33:00,0.7574,0.7576,0.7574,0.7575,78300000.0
2008-06-24 11:34:00,0.7575,0.7575,0.7573,0.7574,158899999.0
2008-06-24 11:35:00,0.7574,0.7575,0.75695,0.75745,426500000.0
2008-06-24 11:36:00,0.75745,0.75745,0.75745,0.75745,57900000.0
2008-06-24 11:37:00,0.75735,0.7577,0.75735,0.7577,127100000.0
2008-06-24 11:38:00,0.7576,0.7577,0.7572,0.7574,222300000.0
2008-06-24 11:39:00,0.75745,0.75745,0.7571,0.75715,268500000.0
2008-06-24 11:40:00,0.7571,0.7571,0.75695,0.75705,339400002.0
2008-06-24 11:41:00,0.75705,0.7572,0.75705,0.7572,193700000.0
2008-06-24 11:42:00,0.7574,0.7574,0.7571,0.7571,114600000.0
2008-06-24 11:43:00,0.7571,0.7574,0.75705,0.7572,246000000.0
2008-06-24 11:44:00,0.75725,0.75755,0.7571,0.75755,144999999.0
2008-06-24 11:45:00,0.7572,0.75755,0.75715,0.75755,219300002.0
2008-06-24 11:46:00,0.75755,0.75755,0.7571,0.75755,223100005.0
2008-06-24 11:47:00,0.75755,0.75755,0.75705,0.7572,383000004.0
2008-06-24 11:48:00,0.7572,0.7572,0.75685,0.7572,103700000.0
2008-06-24 11:49:00,0.757,0.7572,0.7565,0.75685,201400000.0
2008-06-24 11:50:00,0.75685,0.757,0.75675,0.75675,323200001.0
2008-06-24 11:51:00,0.75675,0.75685,0.75665,0.75675,377400000.0
2008-06-24 11:52:00,0.75675,0.75685,0.75675,0.75685,94100000.0
2008-06-24 11:53:00,0.75685,0.75695,0.7567,0.75685,166600001.0
2008-06-24 11:54:00,0.7569,0.7571,0.75685,0.75695,169200000.0
2008-06-24 11:55:00,0.75705,0.7571,0.75695,0.7571,53100000.0
2008-06-24 11:56:00,0.7571,0.7571,0.75695,0.757,41800000.0
2008-06-24 11:57:00,0.7571,0.7571,0.75665,0.7571,121800000.0
2008-06-24 11:58:00,0.7567,0.7571,0.75655,0.7567,320099999.0
2008-06-24 11:59:00,0.75675,0.7568,0.7567,0.75675,121600000.0
2008-06-24 12:00:00,0.75675,0.7569,0.7565,0.75665,348999999.0
2008-06-24 12:01:00,0.7567,0.75675,0.75665,0.75675,112499999.0
2008-06-24 12:02:00,0.7567,0.75685,0.75655,0.7567,398000000.0
2008-06-24 12:03:00,0.7567,0.7567,0.7565,0.7565,110299999.0
2008-06-24 12:04:00,0.7567,0.7567,0.75625,0.75635,247999999.0
2008-06-24 12:05:00,0.75635,0.75695,0.75635,0.75685,289799999.0
2008-06-24 12:06:00,0.75685,0.75695,0.75685,0.75695,102200001.0
2008-06-24 12:07:00,0.75695,0.75695,0.75685,0.75695,251199999.0
2008-06-24 12:08:00,0.75695,0.75695,0.75695,0.75695,19400000.0
2008-06-24 12:09:00,0.75695,0.7572,0.7569,0.7572,114300000.0
2008-06-24 12:10:00,0.75705,0.7573,0.75685,0.7573,286000000.0
2008-06-24 12:11:00,0.7573,0.7573,0.7571,0.7573,10400000.0
2008-06-24 12:12:00,0.75705,0.7573,0.75705,0.7573,2000000.0
2008-06-24 12:13:00,0.7573,0.7573,0.7573,0.7573,2000000.0
2008-06-24 12:14:00,0.75705,0.75705,0.75705,0.75705,18000000.0
2008-06-24 12:15:00,0.75705,0.75725,0.75705,0.75715,67600000.0
2008-06-24 12:16:00,0.7571,0.7571,0.7571,0.7571,3600000.0
2008-06-24 12:17:00,0.7571,0.75715,0.7571,0.75715,147200000.0
2008-06-24 12:18:00,0.7571,0.7571,0.7569,0.7569,49600000.0
2008-06-24 12:19:00,0.75695,0.75695,0.7569,0.7569,64300000.0
2008-06-24 12:20:00,0.75695,0.757,0.75685,0.75695,239400000.0
2008-06-24 12:21:00,0.757,0.757,0.75695,0.757,18000000.0
2008-06-24 12:22:00,0.75695,0.757,0.75655,0.75665,152100000.0
2008-06-24 12:23:00,0.7566,0.75685,0.7565,0.75655,143900000.0
2008-06-24 12:24:00,0.7565,0.7566,0.75645,0.75655,114600000.0
2008-06-24 12:25:00,0.7565,0.7565,0.7563,0.75635,90300000.0
2008-06-24 12:26:00,0.7563,0.75685,0.75615,0.75655,276700000.0
2008-06-24 12:27:00,0.75655,0.75655,0.75635,0.75645,101500000.0
2008-06-24 12:28:00,0.75645,0.75645,0.75635,0.7564,37000000.0
2008-06-24 12:29:00,0.7564,0.7564,0.7563,0.7564,47700000.0
2008-06-24 12:30:00,0.7563,0.7565,0.7561,0.75615,83300000.0
2008-06-24 12:31:00,0.7561,0.7567,0.7561,0.75665,206899999.0
2008-06-24 12:32:00,0.75655,0.75655,0.75625,0.7564,98300000.0
2008-06-24 12:33:00,0.75635,0.7564,0.75635,0.7564,10900000.0
2008-06-24 12:34:00,0.75635,0.75635,0.75625,0.75625,159600000.0
2008-06-24 12:35:00,0.75625,0.7564,0.7561,0.7563,288800000.0
2008-06-24 12:36:00,0.7564,0.7569,0.7563,0.75665,213000000.0
2008-06-24 12:37:00,0.75665,0.7568,0.75665,0.7568,43200000.0
2008-06-24 12:38:00,0.75685,0.75685,0.7568,0.75685,22600000.0
2008-06-24 12:39:00,0.75685,0.7569,0.75665,0.7568,71600000.0
2008-06-24 12:40:00,0.75675,0.7568,0.75645,0.75655,318500000.0
2008-06-24 12:41:00,0.75655,0.75675,0.75655,0.75665,158300000.0
2008-06-24 12:42:00,0.7567,0.75675,0.7567,0.75675,21000000.0
2008-06-24 12:43:00,0.7567,0.7567,0.7567,0.7567,9600000.0
2008-06-24 12:44:00,0.7567,0.7567,0.7567,0.7567,24400000.0
2008-06-24 12:45:00,0.75665,0.7567,0.75665,0.7567,119400000.0
2008-06-24 12:46:00,0.7567,0.75685,0.7567,0.75685,71800000.0
2008-06-24 12:47:00,0.75685,0.75685,0.75685,0.75685,23400000.0
2008-06-24 12:48:00,0.7569,0.7569,0.75675,0.75675,47400000.0
2008-06-24 12:49:00,0.75675,0.75675,0.7565,0.7565,139700000.0
2008-06-24 12:50:00,0.75645,0.75645,0.75645,0.75645,109500000.0
2008-06-24 12:51:00,0.75645,0.75655,0.75645,0.75655,77000000.0
2008-06-24 12:52:00,0.75645,0.7565,0.75635,0.7564,258200001.0
2008-06-24 12:53:00,0.75645,0.75645,0.75645,0.75645,4900000.0
2008-06-24 12:54:00,0.75645,0.7565,0.75645,0.7565,43600000.0
2008-06-24 12:55:00,0.7565,0.7565,0.7564,0.7564,39800000.0
2008-06-24 12:56:00,0.75635,0.75663,0.75624,0.75655,90700000.0
2008-06-24 12:57:00,0.7564,0.75645,0.7564,0.75645,53500000.0
2008-06-24 12:58:00,0.7564,0.7564,0.75555,0.75585,567499997.0
2008-06-24 12:59:00,0.75585,0.75585,0.75535,0.75555,733900002.0
2008-06-24 13:00:00,0.75555,0.75565,0.75545,0.75565,223399999.0
2008-06-24 13:01:00,0.75565,0.75575,0.75555,0.75565,109100000.0
2008-06-24 13:02:00,0.75575,0.7559,0.75565,0.75575,62500000.0
2008-06-24 13:03:00,0.75575,0.75585,0.75565,0.75575,119000000.0
2008-06-24 13:04:00,0.75575,0.7559,0.75565,0.75575,15400000.0
2008-06-24 13:05:00,0.7558,0.7559,0.75565,0.75575,21400000.0
2008-06-24 13:06:00,0.75565,0.7557,0.75535,0.7554,87600000.0
2008-06-24 13:07:00,0.7554,0.75565,0.7554,0.75565,70699999.0
2008-06-24 13:08:00,0.7556,0.7557,0.7556,0.7557,3100000.0
2008-06-24 13:09:00,0.7557,0.7557,0.7555,0.75565,154200000.0
2008-06-24 13:10:00,0.7557,0.7559,0.7557,0.7557,162700001.0
2008-06-24 13:11:00,0.7557,0.7557,0.75535,0.75535,273099999.0
2008-06-24 13:12:00,0.7553,0.7555,0.7552,0.7555,330399999.0
2008-06-24 13:13:00,0.7555,0.7555,0.75545,0.75545,12100000.0
2008-06-24 13:14:00,0.75545,0.75545,0.75545,0.75545,3600000.0
2008-06-24 13:15:00,0.7554,0.7558,0.7554,0.7558,7000000.0
2008-06-24 13:16:00,0.7557,0.7558,0.7555,0.7555,68700001.0
2008-06-24 13:17:00,0.7556,0.7558,0.7554,0.7554,50000000.0
2008-06-24 13:18:00,0.7556,0.7556,0.7554,0.75545,197300000.0
2008-06-24 13:19:00,0.75545,0.7556,0.75545,0.7556,73500000.0
2008-06-24 13:20:00,0.7556,0.7558,0.7556,0.7558,144400000.0
2008-06-24 13:21:00,0.7557,0.7559,0.7557,0.7559,81800000.0
2008-06-24 13:22:00,0.7559,0.75605,0.7559,0.75605,60300001.0
2008-06-24 13:23:00,0.7562,0.7563,0.75615,0.7563,31900000.0
2008-06-24 13:24:00,0.7563,0.7563,0.75565,0.7561,57100000.0
2008-06-24 13:25:00,0.7559,0.75595,0.7559,0.7559,33900000.0
2008-06-24 13:26:00,0.75595,0.7561,0.75585,0.7561,71100000.0
2008-06-24 13:27:00,0.7561,0.7561,0.75565,0.7561,55799999.0
2008-06-24 13:28:00,0.75575,0.7561,0.7557,0.7561,47700000.0
2008-06-24 13:29:00,0.7561,0.7561,0.75555,0.75555,186600000.0
2008-06-24 13:30:00,0.7555,0.7555,0.7554,0.7555,173400000.0
2008-06-24 13:31:00,0.75555,0.75565,0.75555,0.7556,54200000.0
2008-06-24 13:32:00,0.7557,0.75575,0.7556,0.7556,101500000.0
2008-06-24 13:33:00,0.7556,0.7556,0.7555,0.7555,116700002.0
2008-06-24 13:34:00,0.75545,0.75545,0.7554,0.7554,178200000.0
2008-06-24 13:35:00,0.75545,0.75565,0.75545,0.75565,128300000.0
2008-06-24 13:36:00,0.75565,0.7558,0.75565,0.75575,85499999.0
2008-06-24 13:37:00,0.7557,0.7558,0.7557,0.7558,216800000.0
2008-06-24 13:38:00,0.7558,0.756,0.7558,0.756,131300001.0
2008-06-24 13:39:00,0.75588,0.75608,0.75559,0.7558,363800003.0
2008-06-24 13:40:00,0.75585,0.75585,0.7558,0.7558,32900000.0
2008-06-24 13:41:00,0.75555,0.7556,0.75555,0.75555,124700000.0
2008-06-24 13:42:00,0.75555,0.75555,0.75555,0.75555,109099998.0
2008-06-24 13:43:00,0.75555,0.75555,0.7555,0.7555,19400000.0
2008-06-24 13:44:00,0.7555,0.7556,0.75545,0.7556,64199999.0
2008-06-24 13:45:00,0.7557,0.7557,0.75545,0.7555,116300000.0
2008-06-24 13:46:00,0.7555,0.75565,0.75545,0.75555,52800001.0
2008-06-24 13:47:00,0.75555,0.75555,0.7555,0.7555,41400000.0
2008-06-24 13:48:00,0.75555,0.75575,0.75555,0.75575,49900000.0
2008-06-24 13:49:00,0.7557,0.7557,0.7557,0.7557,1500000.0
2008-06-24 13:50:00,0.7556,0.7556,0.75555,0.75555,68399999.0
2008-06-24 13:51:00,0.7556,0.75565,0.75555,0.7556,389100000.0
2008-06-24 13:52:00,0.75555,0.75575,0.75555,0.7557,268400000.0
2008-06-24 13:53:00,0.7557,0.7557,0.75565,0.75565,35700000.0
2008-06-24 13:54:00,0.7557,0.7557,0.7556,0.75565,131300000.0
2008-06-24 13:55:00,0.7557,0.7557,0.7556,0.75565,173700001.0
2008-06-24 13:56:00,0.75565,0.7557,0.75565,0.7557,36900000.0
2008-06-24 13:57:00,0.7557,0.7557,0.7557,0.7557,30500000.0
2008-06-24 13:58:00,0.7557,0.75615,0.7557,0.75615,247299998.0
2008-06-24 13:59:00,0.75615,0.7563,0.756,0.75615,191699999.0
2008-06-24 14:00:00,0.7562,0.7562,0.756,0.756,62100000.0
2008-06-24 14:01:00,0.756,0.756,0.75565,0.75575,267700000.0
2008-06-24 14:02:00,0.75575,0.75575,0.75565,0.75575,425400000.0
2008-06-24 14:03:00,0.75575,0.7562,0.7557,0.75615,162600000.0
2008-06-24 14:04:00,0.7562,0.7563,0.7561,0.7561,82800000.0
2008-06-24 14:05:00,0.75615,0.75615,0.75585,0.7561,144500000.0
2008-06-24 14:06:00,0.756,0.75614,0.75583,0.75592,29700000.0
2008-06-24 14:07:00,0.75615,0.75655,0.7561,0.75655,189200000.0
2008-06-24 14:08:00,0.75645,0.7567,0.75645,0.75665,83500000.0
2008-06-24 14:09:00,0.75655,0.75655,0.75655,0.75655,13800000.0
2008-06-24 14:10:00,0.75655,0.7567,0.7565,0.75655,46900000.0
2008-06-24 14:11:00,0.7566,0.7566,0.7566,0.7566,11200000.0
2008-06-24 14:12:00,0.7566,0.7567,0.7566,0.7567,37700000.0
2008-06-24 14:13:00,0.7567,0.7567,0.7567,0.7567,1900000.0
2008-06-24 14:14:00,0.7567,0.7567,0.75645,0.7565,90100000.0
2008-06-24 14:15:00,0.7565,0.7565,0.7561,0.7563,412400000.0
2008-06-24 14:16:00,0.7563,0.7563,0.75625,0.75625,324500000.0
2008-06-24 14:17:00,0.75625,0.75625,0.75615,0.75625,233899998.0
2008-06-24 14:18:00,0.75615,0.7563,0.75605,0.7563,116400001.0
2008-06-24 14:19:00,0.7561,0.7561,0.75605,0.75605,76100000.0
2008-06-24 14:20:00,0.7561,0.7561,0.75605,0.7561,340800003.0
2008-06-24 14:21:00,0.75615,0.7563,0.75605,0.7563,121900000.0
2008-06-24 14:22:00,0.756,0.75621,0.75564,0.75564,226900001.0
2008-06-24 14:23:00,0.7561,0.7561,0.7561,0.7561,56400000.0
2008-06-24 14:24:00,0.7561,0.7561,0.7561,0.7561,13400000.0
2008-06-24 14:25:00,0.7563,0.7563,0.7563,0.7563,1000000.0
2008-06-24 14:26:00,0.7563,0.7563,0.7563,0.7563,1000000.0
2008-06-24 14:27:00,0.756,0.7563,0.756,0.7563,106800000.0
2008-06-24 14:28:00,0.7563,0.7563,0.7563,0.7563,2000000.0
2008-06-24 14:29:00,0.75615,0.75635,0.75615,0.7563,95800000.0
2008-06-24 14:30:00,0.75625,0.7565,0.75625,0.75635,266800001.0
2008-06-24 14:31:00,0.75635,0.75635,0.75635,0.75635,30600000.0
2008-06-24 14:32:00,0.7564,0.7565,0.75635,0.75645,195700000.0
2008-06-24 14:33:00,0.75645,0.7566,0.75645,0.7565,76000000.0
2008-06-24 14:34:00,0.7565,0.7565,0.7565,0.7565,14400000.0
2008-06-24 14:35:00,0.7565,0.7565,0.7565,0.7565,56500000.0
2008-06-24 14:36:00,0.7565,0.7565,0.7565,0.7565,6700000.0
2008-06-24 14:37:00,0.7565,0.7565,0.7564,0.7564,15000000.0
2008-06-24 14:38:00,0.7567,0.7567,0.7564,0.7565,312800000.0
2008-06-24 14:39:00,0.75645,0.75655,0.75645,0.75645,112800000.0
2008-06-24 14:40:00,0.75645,0.75655,0.75645,0.75655,79700000.0
2008-06-24 14:41:00,0.75655,0.75655,0.75645,0.75645,135600000.0
2008-06-24 14:42:00,0.7565,0.75655,0.75645,0.75645,201400000.0
2008-06-24 14:43:00,0.75645,0.75655,0.75645,0.75655,165900000.0
2008-06-24 14:44:00,0.75655,0.75655,0.7565,0.7565,20900000.0
2008-06-24 14:45:00,0.7565,0.75655,0.7565,0.7565,33500000.0
2008-06-24 14:46:00,0.7565,0.7567,0.75635,0.7566,112700000.0
2008-06-24 14:47:00,0.7566,0.7566,0.75625,0.75625,128600002.0
2008-06-24 14:48:00,0.75615,0.75615,0.75595,0.7561,285800000.0
2008-06-24 14:49:00,0.75615,0.75615,0.75615,0.75615,25900000.0
2008-06-24 14:50:00,0.75615,0.75615,0.75565,0.75595,612099999.0
2008-06-24 14:51:00,0.756,0.7566,0.756,0.75655,681800000.0
2008-06-24 14:52:00,0.75655,0.7566,0.7562,0.75625,130400000.0
2008-06-24 14:53:00,0.75635,0.75675,0.7562,0.7565,493700001.0
2008-06-24 14:54:00,0.7565,0.7565,0.75635,0.75635,232400000.0
2008-06-24 14:55:00,0.75635,0.7565,0.75635,0.7564,40400000.0
2008-06-24 14:56:00,0.7564,0.7566,0.75625,0.7566,118999997.0
2008-06-24 14:57:00,0.7566,0.7566,0.7563,0.75635,62700000.0
2008-06-24 14:58:00,0.7566,0.7566,0.75635,0.7565,276500000.0
2008-06-24 14:59:00,0.7565,0.7565,0.7565,0.7565,51200000.0
2008-06-24 15:00:00,0.7565,0.7567,0.7565,0.75655,141100000.0
2008-06-24 15:01:00,0.75655,0.75715,0.7565,0.7569,338899999.0
2008-06-24 15:02:00,0.7569,0.757,0.75645,0.7565,182700000.0
2008-06-24 15:03:00,0.7566,0.75675,0.7566,0.75675,84200000.0
2008-06-24 15:04:00,0.75675,0.7568,0.7565,0.7568,22100000.0
2008-06-24 15:05:00,0.7567,0.7568,0.75635,0.7568,200600000.0
2008-06-24 15:06:00,0.7568,0.7569,0.75645,0.7566,292800000.0
2008-06-24 15:07:00,0.75665,0.7569,0.75655,0.7567,151200000.0
2008-06-24 15:08:00,0.75675,0.75675,0.75655,0.75665,93100000.0
2008-06-24 15:09:00,0.7566,0.75685,0.75655,0.75655,146000000.0
2008-06-24 15:10:00,0.7565,0.7565,0.7565,0.7565,11000000.0
2008-06-24 15:11:00,0.7565,0.7565,0.7565,0.7565,29800000.0
2008-06-24 15:12:00,0.75645,0.75685,0.75645,0.75685,50300000.0
2008-06-24 15:13:00,0.7568,0.75695,0.7567,0.7569,50500000.0
2008-06-24 15:14:00,0.7569,0.7569,0.75645,0.75655,51100000.0
2008-06-24 15:15:00,0.7566,0.7566,0.75645,0.75645,10500000.0
2008-06-24 15:16:00,0.7565,0.7565,0.75635,0.75635,99500000.0
2008-06-24 15:17:00,0.7564,0.75645,0.75635,0.75635,72500000.0
2008-06-24 15:18:00,0.75635,0.7564,0.75635,0.7564,17000000.0
2008-06-24 15:19:00,0.7564,0.7564,0.7564,0.7564,16100000.0
2008-06-24 15:20:00,0.7564,0.75645,0.7564,0.7564,93000000.0
2008-06-24 15:21:00,0.7564,0.75645,0.7564,0.75645,63100000.0
2008-06-24 15:22:00,0.7565,0.7567,0.7559,0.75595,358900002.0
2008-06-24 15:23:00,0.7559,0.7562,0.7559,0.75595,105100000.0
2008-06-24 15:24:00,0.75595,0.7561,0.7559,0.7561,236500000.0
2008-06-24 15:25:00,0.7561,0.7561,0.75605,0.75605,186100000.0
2008-06-24 15:26:00,0.75605,0.75605,0.756,0.756,19000000.0
2008-06-24 15:27:00,0.756,0.75605,0.75595,0.756,244199999.0
2008-06-24 15:28:00,0.75605,0.7561,0.75605,0.7561,50000000.0
2008-06-24 15:29:00,0.7561,0.75625,0.7561,0.75615,234199998.0
2008-06-24 15:30:00,0.7561,0.75615,0.7561,0.75615,321800000.0
2008-06-24 15:31:00,0.75615,0.75615,0.7561,0.75615,88900000.0
2008-06-24 15:32:00,0.75615,0.7563,0.7561,0.7563,172999997.0
2008-06-24 15:33:00,0.75625,0.7563,0.75625,0.75625,7000000.0
2008-06-24 15:34:00,0.75625,0.7563,0.75625,0.75625,37000000.0
2008-06-24 15:35:00,0.75625,0.75625,0.7562,0.7562,13800000.0
2008-06-24 15:36:00,0.7566,0.7567,0.7563,0.75645,537100005.0
2008-06-24 15:37:00,0.7565,0.7565,0.7565,0.7565,48700000.0
2008-06-24 15:38:00,0.7565,0.7565,0.7565,0.7565,31500000.0
2008-06-24 15:39:00,0.75655,0.7569,0.75655,0.7568,146500000.0
2008-06-24 15:40:00,0.75675,0.75685,0.75675,0.75685,102900000.0
2008-06-24 15:41:00,0.75685,0.75685,0.7568,0.7568,12000000.0
2008-06-24 15:42:00,0.75685,0.7571,0.75665,0.75675,249100000.0
2008-06-24 15:43:00,0.75675,0.7568,0.7567,0.75675,404000000.0
2008-06-24 15:44:00,0.7567,0.7569,0.7564,0.7568,291500000.0
2008-06-24 15:45:00,0.75685,0.75685,0.7567,0.7567,179600000.0
2008-06-24 15:46:00,0.7567,0.7568,0.7567,0.7567,78000000.0
2008-06-24 15:47:00,0.7567,0.75675,0.75665,0.7567,54200000.0
2008-06-24 15:48:00,0.7567,0.7571,0.7567,0.7569,124100000.0
2008-06-24 15:49:00,0.7569,0.7569,0.7569,0.7569,9200000.0
2008-06-24 15:50:00,0.7569,0.7569,0.7568,0.7568,56400000.0
2008-06-24 15:51:00,0.75685,0.7569,0.7568,0.7569,224000000.0
2008-06-24 15:52:00,0.7569,0.7571,0.7569,0.7571,74300000.0
2008-06-24 15:53:00,0.757,0.75705,0.75695,0.757,177600000.0
2008-06-24 15:54:00,0.75705,0.75705,0.757,0.757,53500000.0
2008-06-24 15:55:00,0.7573,0.7574,0.757,0.757,154300000.0
2008-06-24 15:56:00,0.757,0.757,0.757,0.757,43400000.0
2008-06-24 15:57:00,0.757,0.7575,0.757,0.7575,129100000.0
2008-06-24 15:58:00,0.7572,0.75745,0.7571,0.75735,832900000.0
2008-06-24 15:59:00,0.75735,0.7578,0.75725,0.7578,331700000.0
2008-06-24 16:00:00,0.7577,0.758,0.7577,0.75795,242600000.0
2008-06-24 16:01:00,0.758,0.7582,0.75775,0.7579,280300001.0
2008-06-24 16:02:00,0.75785,0.7584,0.75785,0.7584,433999998.0
2008-06-24 16:03:00,0.7584,0.7586,0.75815,0.75855,295800000.0
2008-06-24 16:04:00,0.75855,0.75865,0.75815,0.75815,549000003.0
2008-06-24 16:05:00,0.75815,0.7589,0.75815,0.7588,557399999.0
2008-06-24 16:06:00,0.7586,0.7586,0.75815,0.7583,244700000.0
2008-06-24 16:07:00,0.7583,0.7586,0.7582,0.75845,267399999.0
2008-06-24 16:08:00,0.75845,0.7587,0.75845,0.75855,262199999.0
2008-06-24 16:09:00,0.75855,0.7587,0.75835,0.7587,171299998.0
2008-06-24 16:10:00,0.75855,0.7589,0.75855,0.7589,27400000.0
2008-06-24 16:11:00,0.7587,0.7589,0.7587,0.7587,121899998.0
2008-06-24 16:12:00,0.7587,0.7588,0.7586,0.7587,52700000.0
2008-06-24 16:13:00,0.7587,0.75875,0.75865,0.75865,350499996.0
2008-06-24 16:14:00,0.75865,0.7589,0.75865,0.75875,394200000.0
2008-06-24 16:15:00,0.75875,0.7588,0.75865,0.7587,250400000.0
2008-06-24 16:16:00,0.7587,0.75885,0.7585,0.75865,587400000.0
2008-06-24 16:17:00,0.75855,0.75875,0.75845,0.75875,454800000.0
2008-06-24 16:18:00,0.75875,0.7589,0.75875,0.75885,35300000.0
2008-06-24 16:19:00,0.75885,0.7589,0.75885,0.7589,131200000.0
2008-06-24 16:20:00,0.7589,0.75895,0.75885,0.7589,115100000.0
2008-06-24 16:21:00,0.7589,0.759,0.7589,0.759,28100000.0
2008-06-24 16:22:00,0.759,0.759,0.7589,0.7589,21300000.0
2008-06-24 16:23:00,0.7589,0.759,0.7586,0.75865,174099999.0
2008-06-24 16:24:00,0.7587,0.7587,0.75865,0.75865,80000000.0
2008-06-24 16:25:00,0.75865,0.75885,0.75865,0.75885,89100000.0
2008-06-24 16:26:00,0.75885,0.7589,0.75855,0.75865,93200000.0
2008-06-24 16:27:00,0.75865,0.7588,0.7586,0.75865,185200000.0
2008-06-24 16:28:00,0.7586,0.7588,0.7586,0.75865,255100000.0
2008-06-24 16:29:00,0.75865,0.75885,0.7586,0.7587,272600000.0
2008-06-24 16:30:00,0.7587,0.7588,0.7586,0.7587,161300000.0
2008-06-24 16:31:00,0.7585,0.759,0.75845,0.7587,121900000.0
2008-06-24 16:32:00,0.7588,0.7589,0.75855,0.75855,180000000.0
2008-06-24 16:33:00,0.75855,0.7586,0.75855,0.75855,181899999.0
2008-06-24 16:34:00,0.75855,0.7586,0.7585,0.7585,201100000.0
2008-06-24 16:35:00,0.75855,0.75855,0.75835,0.7585,336000002.0
2008-06-24 16:36:00,0.7585,0.7585,0.7581,0.75825,611599999.0
2008-06-24 16:37:00,0.7583,0.75835,0.75825,0.7583,256000000.0
2008-06-24 16:38:00,0.75825,0.75825,0.7581,0.75825,186900000.0
2008-06-24 16:39:00,0.75825,0.7585,0.75815,0.7585,437599999.0
2008-06-24 16:40:00,0.75835,0.7587,0.75835,0.7585,83000000.0
2008-06-24 16:41:00,0.7586,0.7588,0.75855,0.75865,628099998.0
2008-06-24 16:42:00,0.75865,0.7592,0.75865,0.7587,192200000.0
2008-06-24 16:43:00,0.7587,0.7588,0.7586,0.7588,28300000.0
2008-06-24 16:44:00,0.75855,0.7588,0.75855,0.7587,278300000.0
2008-06-24 16:45:00,0.7587,0.759,0.7587,0.759,129300000.0
2008-06-24 16:46:00,0.7589,0.75895,0.75875,0.7589,176700000.0
2008-06-24 16:47:00,0.7589,0.759,0.7589,0.7589,280800002.0
2008-06-24 16:48:00,0.759,0.759,0.75855,0.7586,125200000.0
2008-06-24 16:49:00,0.75865,0.759,0.75865,0.759,62300000.0
2008-06-24 16:50:00,0.759,0.759,0.759,0.759,2000000.0
2008-06-24 16:51:00,0.759,0.759,0.7587,0.7587,30000000.0
2008-06-24 16:52:00,0.7587,0.7591,0.75865,0.759,316399997.0
2008-06-24 16:53:00,0.759,0.75905,0.75895,0.75905,124400000.0
2008-06-24 16:54:00,0.75905,0.75905,0.75875,0.75875,528900000.0
2008-06-24 16:55:00,0.75875,0.7588,0.75855,0.7586,385500002.0
2008-06-24 16:56:00,0.7586,0.7586,0.7584,0.75845,376000001.0
2008-06-24 16:57:00,0.75855,0.75865,0.75845,0.75845,218300000.0
2008-06-24 16:58:00,0.75855,0.7588,0.75835,0.7588,212699998.0
2008-06-24 16:59:00,0.7588,0.7588,0.7586,0.75875,55100000.0
2008-06-24 17:00:00,0.7588,0.7588,0.7584,0.75855,141700000.0
2008-06-24 17:01:00,0.75855,0.7587,0.75845,0.75845,343599998.0
2008-06-24 17:02:00,0.75845,0.75845,0.75815,0.75815,386800001.0
2008-06-24 17:03:00,0.75815,0.75815,0.75815,0.75815,58100000.0
2008-06-24 17:04:00,0.7581,0.7584,0.7581,0.7584,237199999.0
2008-06-24 17:05:00,0.7582,0.7582,0.75815,0.75815,169700002.0
2008-06-24 17:06:00,0.75815,0.75825,0.7581,0.75825,125500000.0
2008-06-24 17:07:00,0.75825,0.75845,0.7582,0.7584,239299999.0
2008-06-24 17:08:00,0.75835,0.7586,0.7583,0.7584,186000000.0
2008-06-24 17:09:00,0.7584,0.759,0.75835,0.7589,486200003.0
2008-06-24 17:10:00,0.7589,0.759,0.75885,0.75885,20800000.0
2008-06-24 17:11:00,0.75885,0.759,0.75885,0.759,45000000.0
2008-06-24 17:12:00,0.7589,0.759,0.7589,0.759,2200000.0
2008-06-24 17:13:00,0.75895,0.75895,0.75885,0.7589,173200000.0
2008-06-24 17:14:00,0.7589,0.75895,0.7589,0.75895,87900001.0
2008-06-24 17:15:00,0.75905,0.75915,0.75895,0.75905,373300004.0
2008-06-24 17:16:00,0.75905,0.75905,0.75895,0.75895,324700000.0
2008-06-24 17:17:00,0.759,0.75905,0.7588,0.7588,610100001.0
2008-06-24 17:18:00,0.7588,0.7589,0.7588,0.75885,790700000.0
2008-06-24 17:19:00,0.75885,0.759,0.75885,0.7589,560200001.0
2008-06-24 17:20:00,0.7589,0.75895,0.75885,0.75885,187200001.0
2008-06-24 17:21:00,0.75885,0.75885,0.7587,0.75875,295300002.0
2008-06-24 17:22:00,0.7588,0.7588,0.75875,0.75875,76699999.0
2008-06-24 17:23:00,0.7587,0.75875,0.7587,0.75875,50600000.0
2008-06-24 17:24:00,0.75875,0.7588,0.75875,0.7588,95000000.0
2008-06-24 17:25:00,0.7588,0.75895,0.7588,0.75885,203100001.0
2008-06-24 17:26:00,0.7589,0.7589,0.75885,0.7589,98300000.0
2008-06-24 17:27:00,0.75885,0.75895,0.75885,0.7589,97200000.0
2008-06-24 17:28:00,0.75885,0.759,0.7588,0.7588,218300000.0
2008-06-24 17:29:00,0.7588,0.75885,0.7587,0.7587,241700001.0
2008-06-24 17:30:00,0.75865,0.75865,0.75855,0.75865,234199997.0
2008-06-24 17:31:00,0.75865,0.75865,0.75855,0.75865,109200000.0
2008-06-24 17:32:00,0.7587,0.7587,0.7587,0.7587,223700000.0
2008-06-24 17:33:00,0.7587,0.7588,0.7587,0.7588,41900000.0
2008-06-24 17:34:00,0.7588,0.7588,0.7588,0.7588,12900000.0
2008-06-24 17:35:00,0.7588,0.759,0.7588,0.759,162800000.0
2008-06-24 17:36:00,0.759,0.759,0.7589,0.759,305000002.0
2008-06-24 17:37:00,0.759,0.75905,0.75885,0.75885,298900000.0
2008-06-24 17:38:00,0.7588,0.75885,0.7588,0.7588,25600000.0
2008-06-24 17:39:00,0.7588,0.7588,0.7588,0.7588,89800000.0
2008-06-24 17:40:00,0.7588,0.7588,0.7588,0.7588,50400000.0
2008-06-24 17:41:00,0.75885,0.75895,0.75885,0.75895,93000001.0
2008-06-24 17:42:00,0.7592,0.7592,0.7589,0.7589,59299999.0
2008-06-24 17:43:00,0.7589,0.75895,0.7589,0.75895,264700001.0
2008-06-24 17:44:00,0.75895,0.7592,0.7589,0.7591,306400000.0
2008-06-24 17:45:00,0.7591,0.7591,0.75895,0.7591,37400000.0
2008-06-24 17:46:00,0.7591,0.7591,0.759,0.759,87899999.0
2008-06-24 17:47:00,0.759,0.7593,0.759,0.7593,308199998.0
2008-06-24 17:48:00,0.7593,0.7595,0.7591,0.7595,346300001.0
2008-06-24 17:49:00,0.7595,0.7595,0.7591,0.7591,93500000.0
2008-06-24 17:50:00,0.7591,0.75915,0.7591,0.7591,233699998.0
2008-06-24 17:51:00,0.7591,0.75925,0.7591,0.7591,335600000.0
2008-06-24 17:52:00,0.7591,0.75915,0.7591,0.7591,98000000.0
2008-06-24 17:53:00,0.7591,0.7592,0.759,0.7591,238700000.0
2008-06-24 17:54:00,0.7593,0.7595,0.759,0.7593,61200000.0
2008-06-24 17:55:00,0.75894,0.75917,0.7589,0.75906,51800000.0
2008-06-24 17:56:00,0.75915,0.7593,0.75915,0.7593,8900000.0
2008-06-24 17:57:00,0.7591,0.75935,0.75905,0.75935,207000000.0
2008-06-24 17:58:00,0.75935,0.7594,0.75915,0.75915,193600000.0
2008-06-24 17:59:00,0.75915,0.7595,0.75915,0.75915,177200001.0
2008-06-24 18:00:00,0.75915,0.75935,0.75915,0.75925,102900000.0
2008-06-24 18:01:00,0.75925,0.75925,0.75915,0.75925,107300000.0
2008-06-24 18:02:00,0.75925,0.75965,0.75925,0.75945,431600000.0
2008-06-24 18:03:00,0.75945,0.75945,0.75915,0.75925,191000000.0
2008-06-24 18:04:00,0.7594,0.7594,0.75925,0.75925,33700000.0
2008-06-24 18:05:00,0.75925,0.75925,0.75915,0.75915,61600000.0
2008-06-24 18:06:00,0.7591,0.7591,0.7591,0.7591,85000000.0
2008-06-24 18:07:00,0.7591,0.7591,0.75825,0.7583,354300000.0
2008-06-24 18:08:00,0.7584,0.7584,0.7583,0.7583,23900000.0
2008-06-24 18:09:00,0.7583,0.7583,0.75805,0.75825,141800000.0
2008-06-24 18:10:00,0.7583,0.75835,0.75815,0.75815,101100000.0
2008-06-24 18:11:00,0.75815,0.75815,0.75815,0.75815,29500000.0
2008-06-24 18:12:00,0.75815,0.7582,0.75805,0.75815,157800000.0
2008-06-24 18:13:00,0.75815,0.75815,0.7581,0.75815,137400000.0
2008-06-24 18:14:00,0.75815,0.7585,0.75785,0.75795,130900000.0
2008-06-24 18:15:00,0.75795,0.7581,0.75795,0.7581,34100000.0
2008-06-24 18:16:00,0.7581,0.7581,0.7579,0.7579,16200000.0
2008-06-24 18:17:00,0.75785,0.758,0.75785,0.758,35900000.0
2008-06-24 18:18:00,0.758,0.75835,0.758,0.7583,90800000.0
2008-06-24 18:19:00,0.75795,0.75828,0.75784,0.75798,261300000.0
2008-06-24 18:20:00,0.75825,0.75835,0.75825,0.7583,67100000.0
2008-06-24 18:21:00,0.75797,0.75838,0.75783,0.75799,276999997.0
2008-06-24 18:22:00,0.75835,0.75835,0.75835,0.75835,47000000.0
2008-06-24 18:23:00,0.75825,0.7583,0.75825,0.7583,7600000.0
2008-06-24 18:24:00,0.75806,0.7584,0.7579,0.75814,112400000.0
2008-06-24 18:25:00,0.75825,0.7584,0.75825,0.7584,11600000.0
2008-06-24 18:26:00,0.7582,0.7584,0.7582,0.7584,7000000.0
2008-06-24 18:27:00,0.75811,0.75823,0.75775,0.75792,311400000.0
2008-06-24 18:28:00,0.7584,0.7584,0.75815,0.7584,8000000.0
2008-06-24 18:29:00,0.7584,0.7584,0.7584,0.7584,5000000.0
2008-06-24 18:30:00,0.75845,0.75855,0.7577,0.7584,156600000.0
2008-06-24 18:31:00,0.7584,0.7586,0.75835,0.75855,55600000.0
2008-06-24 18:32:00,0.7587,0.7587,0.75845,0.75865,75100001.0
2008-06-24 18:33:00,0.7587,0.7589,0.75845,0.75855,203200000.0
2008-06-24 18:34:00,0.75875,0.75875,0.75865,0.75865,79800000.0
2008-06-24 18:35:00,0.75865,0.75875,0.75855,0.75875,137100002.0
2008-06-24 18:36:00,0.75875,0.75875,0.75865,0.75875,33600000.0
2008-06-24 18:37:00,0.75875,0.75875,0.75865,0.75865,16800000.0
2008-06-24 18:38:00,0.75894,0.75894,0.75846,0.75871,111300000.0
2008-06-24 18:39:00,0.75865,0.7587,0.75865,0.7587,31700000.0
2008-06-24 18:40:00,0.75885,0.75895,0.75885,0.7589,50900000.0
2008-06-24 18:41:00,0.7589,0.75895,0.75865,0.75885,153400000.0
2008-06-24 18:42:00,0.75885,0.75885,0.75885,0.75885,29100000.0
2008-06-24 18:43:00,0.75885,0.75895,0.7587,0.75895,39400000.0
2008-06-24 18:44:00,0.7587,0.75885,0.7587,0.75885,57300000.0
2008-06-24 18:45:00,0.75885,0.7592,0.75865,0.75915,154300000.0
2008-06-24 18:46:00,0.75925,0.7593,0.75875,0.75905,185000000.0
2008-06-24 18:47:00,0.75905,0.7591,0.75895,0.75895,151500000.0
2008-06-24 18:48:00,0.759,0.75905,0.759,0.75905,21600000.0
2008-06-24 18:49:00,0.75905,0.75905,0.7587,0.7587,132500000.0
2008-06-24 18:50:00,0.7587,0.75885,0.75865,0.75885,63500000.0
2008-06-24 18:51:00,0.7588,0.7588,0.75845,0.7588,119500001.0
2008-06-24 18:52:00,0.7588,0.7588,0.7588,0.7588,3000000.0
2008-06-24 18:53:00,0.7588,0.75895,0.75875,0.75885,65200000.0
2008-06-24 18:54:00,0.75895,0.75895,0.75895,0.75895,12800000.0
2008-06-24 18:55:00,0.75905,0.75905,0.75895,0.75895,79000000.0
2008-06-24 18:56:00,0.7589,0.75895,0.75875,0.75885,91100000.0
2008-06-24 18:57:00,0.7588,0.75885,0.7588,0.75885,10800000.0
2008-06-24 18:58:00,0.75895,0.75895,0.75885,0.75885,20300000.0
2008-06-24 18:59:00,0.7589,0.75895,0.7589,0.75895,74000000.0
2008-06-24 19:00:00,0.75895,0.75895,0.75895,0.75895,16200000.0
2008-06-24 19:01:00,0.75895,0.75895,0.7589,0.7589,54100000.0
2008-06-24 19:02:00,0.75885,0.75885,0.75875,0.75875,65700000.0
2008-06-24 19:03:00,0.75875,0.75875,0.7587,0.7587,49100000.0
2008-06-24 19:04:00,0.7587,0.7587,0.7587,0.7587,21400000.0
2008-06-24 19:05:00,0.75875,0.75875,0.75875,0.75875,42100000.0
2008-06-24 19:06:00,0.75875,0.75875,0.7587,0.75875,56800000.0
2008-06-24 19:07:00,0.75875,0.75875,0.7587,0.7587,22600000.0
2008-06-24 19:08:00,0.75875,0.75875,0.75875,0.75875,3000000.0
2008-06-24 19:09:00,0.75875,0.75875,0.75875,0.75875,5800000.0
2008-06-24 19:10:00,0.7587,0.7587,0.7587,0.7587,4800000.0
2008-06-24 19:11:00,0.7587,0.75875,0.7587,0.7587,52200000.0
2008-06-24 19:12:00,0.7587,0.75875,0.7587,0.75875,20400000.0
2008-06-24 19:13:00,0.7587,0.75875,0.7587,0.75875,7200000.0
2008-06-24 19:14:00,0.7587,0.7587,0.7587,0.7587,14400000.0
2008-06-24 19:15:00,0.7587,0.7587,0.7582,0.7582,57700000.0
2008-06-24 19:16:00,0.7585,0.7585,0.7582,0.75835,122299999.0
2008-06-24 19:17:00,0.75835,0.75835,0.7582,0.75835,88800000.0
2008-06-24 19:18:00,0.75835,0.75835,0.7578,0.758,188800000.0
2008-06-24 19:19:00,0.75805,0.7583,0.75805,0.75825,125600000.0
2008-06-24 19:20:00,0.7582,0.7582,0.7582,0.7582,5700000.0
2008-06-24 19:21:00,0.75809,0.75852,0.75809,0.75836,181100000.0
2008-06-24 19:22:00,0.75815,0.75815,0.75815,0.75815,3700000.0
2008-06-24 19:23:00,0.75805,0.7581,0.75795,0.758,103100000.0
2008-06-24 19:24:00,0.7581,0.7581,0.758,0.758,3700000.0
2008-06-24 19:25:00,0.7583,0.7583,0.75765,0.75765,40000000.0
2008-06-24 19:26:00,0.75765,0.7578,0.75765,0.7578,264199999.0
2008-06-24 19:27:00,0.758,0.7583,0.75785,0.75825,147200000.0
2008-06-24 19:28:00,0.7579,0.75834,0.75754,0.75809,216800000.0
2008-06-24 19:29:00,0.7583,0.7583,0.7582,0.7582,11200000.0
2008-06-24 19:30:00,0.75825,0.75825,0.75825,0.75825,2400000.0
2008-06-24 19:31:00,0.75825,0.7583,0.75825,0.7583,38600000.0
2008-06-24 19:32:00,0.75795,0.75849,0.75795,0.75812,84800000.0
2008-06-24 19:33:00,0.7583,0.7583,0.7583,0.7583,41800000.0
2008-06-24 19:34:00,0.75822,0.75855,0.758,0.758,241799997.0
2008-06-24 19:35:00,0.75803,0.7584,0.75803,0.75839,292899998.0
2008-06-24 19:36:00,0.7583,0.7583,0.7583,0.7583,30200000.0
2008-06-24 19:37:00,0.75838,0.75847,0.75801,0.75847,530199999.0
2008-06-24 19:38:00,0.7585,0.75852,0.75811,0.75845,181700000.0
2008-06-24 19:39:00,0.7583,0.7583,0.7583,0.7583,20000000.0
2008-06-24 19:40:00,0.7583,0.75835,0.7583,0.75835,24000000.0
2008-06-24 19:41:00,0.75825,0.7586,0.75807,0.75815,180000000.0
2008-06-24 19:42:00,0.75835,0.75835,0.7583,0.7583,25000000.0
2008-06-24 19:43:00,0.75823,0.75839,0.75804,0.75804,64299999.0
2008-06-24 19:44:00,0.7583,0.7583,0.7583,0.7583,48600000.0
2008-06-24 19:45:00,0.7583,0.7583,0.7583,0.7583,49600000.0
2008-06-24 19:46:00,0.7583,0.7583,0.7583,0.7583,86800000.0
2008-06-24 19:47:00,0.7583,0.7583,0.7583,0.7583,18400000.0
2008-06-24 19:48:00,0.7583,0.75835,0.7583,0.75835,77000000.0
2008-06-24 19:49:00,0.75835,0.75835,0.75835,0.75835,11500000.0
2008-06-24 19:50:00,0.7586,0.7586,0.75835,0.75835,29900000.0
2008-06-24 19:51:00,0.75835,0.75835,0.75835,0.75835,15300000.0
2008-06-24 19:52:00,0.7583,0.7586,0.7583,0.7583,28300000.0
2008-06-24 19:53:00,0.7583,0.7583,0.7583,0.7583,17400000.0
2008-06-24 19:54:00,0.75835,0.7586,0.75835,0.7586,40800000.0
2008-06-24 19:55:00,0.7585,0.7585,0.7585,0.7585,15600000.0
2008-06-24 19:56:00,0.7585,0.7588,0.7585,0.7587,13900000.0
2008-06-24 19:57:00,0.75823,0.75879,0.75804,0.75877,63800000.0
2008-06-24 19:58:00,0.7585,0.75875,0.75848,0.75848,35000000.0
2008-06-24 19:59:00,0.75855,0.75855,0.75855,0.75855,6400000.0
2008-06-24 20:00:00,0.7587,0.7588,0.75855,0.7587,40500000.0
2008-06-24 20:01:00,0.75855,0.75855,0.7585,0.7585,22800000.0
2008-06-24 20:02:00,0.75833,0.75868,0.75829,0.75835,9000000.0
2008-06-24 20:03:00,0.75843,0.75866,0.75829,0.75829,6000000.0
2008-06-24 20:04:00,0.75836,0.75867,0.75836,0.75856,5000000.0
2008-06-24 20:05:00,0.7585,0.7585,0.7578,0.7583,268100004.0
2008-06-24 20:06:00,0.7583,0.7586,0.7583,0.7583,142400001.0
2008-06-24 20:07:00,0.7584,0.7584,0.758,0.75805,157300000.0
2008-06-24 20:08:00,0.75805,0.75805,0.758,0.75805,84200000.0
2008-06-24 20:09:00,0.758,0.7581,0.7577,0.758,289599999.0
2008-06-24 20:10:00,0.75805,0.75805,0.7578,0.75785,88400000.0
2008-06-24 20:11:00,0.75785,0.7582,0.7578,0.758,167800000.0
2008-06-24 20:12:00,0.758,0.758,0.7579,0.758,69200001.0
2008-06-24 20:13:00,0.75763,0.75812,0.75763,0.75812,124300000.0
2008-06-24 20:14:00,0.75813,0.75817,0.75785,0.75817,166600000.0
2008-06-24 20:15:00,0.758,0.7582,0.758,0.758,77000000.0
2008-06-24 20:16:00,0.758,0.7582,0.758,0.75815,30000000.0
2008-06-24 20:17:00,0.75815,0.75815,0.75815,0.75815,3400000.0
2008-06-24 20:18:00,0.75815,0.75815,0.75815,0.75815,24400000.0
2008-06-24 20:19:00,0.75805,0.7583,0.75805,0.7583,39100000.0
2008-06-24 20:20:00,0.7583,0.7583,0.7583,0.7583,1500000.0
2008-06-24 20:21:00,0.7583,0.7583,0.7583,0.7583,7500000.0
2008-06-24 20:22:00,0.75798,0.75843,0.75798,0.7582,60900000.0
2008-06-24 20:23:00,0.7581,0.7584,0.7581,0.7581,34700000.0
2008-06-24 20:24:00,0.7581,0.7581,0.7581,0.7581,5800000.0
2008-06-24 20:25:00,0.7581,0.7581,0.7581,0.7581,32500000.0
2008-06-24 20:26:00,0.7581,0.7582,0.7581,0.7582,15500000.0
2008-06-24 20:27:00,0.75824,0.75833,0.75798,0.75833,121900000.0
2008-06-24 20:28:00,0.7582,0.7582,0.7582,0.7582,1400000.0
2008-06-24 20:29:00,0.7582,0.7582,0.7582,0.7582,1000000.0
2008-06-24 20:30:00,0.7581,0.7584,0.7581,0.7584,18799999.0
2008-06-24 20:31:00,0.7582,0.7583,0.758,0.7581,53400000.0
2008-06-24 20:32:00,0.758,0.758,0.758,0.758,15800000.0
2008-06-24 20:33:00,0.758,0.758,0.758,0.758,28600000.0
2008-06-24 20:34:00,0.7579,0.7579,0.7579,0.7579,5200000.0
2008-06-24 20:35:00,0.75795,0.75805,0.75795,0.75805,38100000.0
2008-06-24 20:36:00,0.7581,0.75814,0.75771,0.75808,118200000.0
2008-06-24 20:37:00,0.758,0.75805,0.758,0.75805,98199996.0
2008-06-24 20:38:00,0.758,0.75805,0.758,0.75805,75399999.0
2008-06-24 20:39:00,0.75805,0.75805,0.75805,0.75805,24200000.0
2008-06-24 20:40:00,0.7584,0.7584,0.75805,0.75815,311300000.0
2008-06-24 20:41:00,0.75815,0.75815,0.75805,0.75815,94699999.0
2008-06-24 20:42:00,0.75815,0.75825,0.75815,0.75815,67700000.0
2008-06-24 20:43:00,0.75791,0.75818,0.75788,0.758,95800002.0
2008-06-24 20:44:00,0.7581,0.7581,0.7581,0.7581,46600000.0
2008-06-24 20:45:00,0.75805,0.7585,0.75805,0.7585,17800000.0
2008-06-24 20:46:00,0.7585,0.7585,0.75815,0.7582,31600000.0
2008-06-24 20:47:00,0.7582,0.75825,0.75815,0.75815,23800000.0
2008-06-24 20:48:00,0.7582,0.75825,0.7582,0.75825,21400000.0
2008-06-24 20:49:00,0.75825,0.75825,0.75815,0.75815,9900000.0
2008-06-24 20:50:00,0.7582,0.7584,0.7582,0.75825,40400000.0
2008-06-24 20:51:00,0.7582,0.7582,0.7582,0.7582,8700000.0
2008-06-24 20:52:00,0.75815,0.75825,0.75815,0.75825,61100000.0
2008-06-24 20:53:00,0.7584,0.7584,0.75825,0.75825,7900000.0
2008-06-24 20:54:00,0.7582,0.75825,0.7582,0.75825,85400000.0
2008-06-24 20:55:00,0.7584,0.7584,0.7582,0.75825,92600000.0
2008-06-24 20:56:00,0.7584,0.7584,0.7584,0.7584,1000000.0
2008-06-24 20:57:00,0.7582,0.75857,0.75804,0.75843,100600000.0
2008-06-24 20:58:00,0.75825,0.75825,0.7582,0.7582,27399999.0
2008-06-24 20:59:00,0.7581,0.75842,0.75786,0.75786,175300000.0
2008-06-24 21:00:00,0.7582,0.7582,0.7582,0.7582,64900000.0
2008-06-24 21:01:00,0.75805,0.75805,0.75805,0.75805,1000000.0
2008-06-24 21:02:00,0.75815,0.75815,0.75815,0.75815,4300000.0
2008-06-24 21:03:00,0.75815,0.75815,0.75815,0.75815,49300000.0
2008-06-24 21:04:00,0.75815,0.75815,0.75815,0.75815,15300000.0
2008-06-24 21:05:00,0.7582,0.7582,0.7582,0.7582,12700000.0
2008-06-24 21:06:00,0.75817,0.75833,0.7579,0.75791,38500000.0
2008-06-24 21:07:00,0.7582,0.7582,0.75815,0.75815,2900000.0
2008-06-24 21:08:00,0.75803,0.75821,0.75784,0.75795,148600002.0
2008-06-24 21:09:00,0.75802,0.75819,0.75781,0.75789,145800003.0
2008-06-24 21:10:00,0.75798,0.75821,0.75784,0.75821,162900004.0
2008-06-24 21:11:00,0.75815,0.7582,0.75815,0.7582,20100000.0
2008-06-24 21:12:00,0.7582,0.7583,0.7582,0.7583,6000000.0
2008-06-24 21:13:00,0.75799,0.75834,0.75799,0.75807,101700001.0
2008-06-24 21:14:00,0.7582,0.7583,0.7581,0.7583,21700000.0
2008-06-24 21:15:00,0.75803,0.75823,0.75779,0.75779,164000000.0
2008-06-24 21:16:00,0.7582,0.7582,0.7582,0.7582,7600000.0
2008-06-24 21:17:00,0.75815,0.7584,0.75815,0.7584,24800000.0
2008-06-24 21:18:00,0.7584,0.7587,0.75835,0.7587,51700000.0
2008-06-24 21:19:00,0.7588,0.7588,0.7588,0.7588,1000000.0
2008-06-24 21:20:00,0.75864,0.75876,0.75839,0.75872,56000000.0
2008-06-24 21:21:00,0.7587,0.7587,0.7587,0.7587,8600000.0
2008-06-24 21:22:00,0.7587,0.7587,0.7587,0.7587,13400000.0
2008-06-24 21:23:00,0.75841,0.75895,0.75837,0.75895,145800000.0
2008-06-24 21:24:00,0.7587,0.7588,0.75855,0.7588,35800000.0
2008-06-24 21:25:00,0.7587,0.7587,0.7587,0.7587,1000000.0
2008-06-24 21:26:00,0.7586,0.7586,0.7584,0.7584,57000000.0
2008-06-24 21:27:00,0.7584,0.7586,0.7584,0.7586,22500000.0
2008-06-24 21:28:00,0.7587,0.7587,0.7586,0.7586,3900000.0
2008-06-24 21:29:00,0.7586,0.7587,0.7586,0.7587,2900000.0
2008-06-24 21:30:00,0.7586,0.7587,0.7584,0.7585,38100000.0
2008-06-24 21:31:00,0.7585,0.7585,0.7581,0.7581,49000000.0
2008-06-24 21:32:00,0.7581,0.75835,0.7581,0.7581,55600000.0
2008-06-24 21:33:00,0.7581,0.7583,0.7579,0.75805,37200000.0
2008-06-24 21:34:00,0.75805,0.7582,0.75805,0.7581,23500000.0
2008-06-24 21:35:00,0.7581,0.7582,0.7581,0.7582,13200000.0
2008-06-24 21:36:00,0.7582,0.7582,0.75792,0.75815,130100000.0
2008-06-24 21:37:00,0.7582,0.7582,0.75815,0.75815,5400000.0
2008-06-24 21:38:00,0.75815,0.75815,0.75815,0.75815,3800000.0
2008-06-24 21:39:00,0.75825,0.75825,0.7582,0.7582,14600000.0
2008-06-24 21:40:00,0.7582,0.7582,0.7582,0.7582,1500000.0
2008-06-24 21:41:00,0.7581,0.7581,0.7581,0.7581,4200000.0
2008-06-24 21:42:00,0.7581,0.7581,0.75805,0.75805,11400000.0
2008-06-24 21:43:00,0.75805,0.75805,0.75805,0.75805,18100000.0
2008-06-24 21:44:00,0.75805,0.75805,0.7577,0.7578,143500000.0
2008-06-24 21:45:00,0.7578,0.758,0.7578,0.758,65500000.0
2008-06-24 21:46:00,0.758,0.758,0.7576,0.7576,15500000.0
2008-06-24 21:47:00,0.7576,0.7576,0.75755,0.75755,4000000.0
2008-06-24 21:48:00,0.75755,0.75755,0.7575,0.7575,8200000.0
2008-06-24 21:49:00,0.7575,0.7576,0.7575,0.7576,15500000.0
2008-06-24 21:50:00,0.7576,0.7576,0.7576,0.7576,3800000.0
2008-06-24 21:51:00,0.7577,0.7577,0.7576,0.7576,6200000.0
2008-06-24 21:52:00,0.7576,0.7577,0.7576,0.7577,6600000.0
2008-06-24 21:53:00,0.75769,0.75774,0.7572,0.7573,308700000.0
2008-06-24 21:54:00,0.7577,0.7577,0.7576,0.7576,13100000.0
2008-06-24 21:55:00,0.7576,0.7576,0.7576,0.7576,23200000.0
2008-06-24 21:56:00,0.7576,0.7576,0.75755,0.75755,51000000.0
2008-06-24 21:57:00,0.75755,0.75755,0.75755,0.75755,55600000.0
2008-06-24 21:58:00,0.75755,0.75755,0.75755,0.75755,55600000.0
2008-06-24 21:59:00,0.75755,0.7576,0.75755,0.7576,51200000.0
2008-06-24 22:00:00,0.7573,0.75763,0.75725,0.75763,77900000.0
2008-06-24 22:01:00,0.7576,0.7577,0.7576,0.7576,12800000.0
2008-06-24 22:02:00,0.7576,0.7576,0.7576,0.7576,1900000.0
2008-06-24 22:03:00,0.7576,0.7576,0.7576,0.7576,1000000.0
2008-06-24 22:04:00,0.7575,0.7575,0.7575,0.7575,4400000.0
2008-06-24 22:05:00,0.75765,0.75781,0.75761,0.75773,64500000.0
2008-06-24 22:06:00,0.7575,0.7575,0.7575,0.7575,1900000.0
2008-06-24 22:07:00,0.7576,0.7577,0.7576,0.7577,6000000.0
2008-06-24 22:08:00,0.7577,0.7577,0.7577,0.7577,1900000.0
2008-06-24 22:09:00,0.758,0.758,0.7577,0.7577,50600000.0
2008-06-24 22:10:00,0.7577,0.7578,0.7577,0.7578,20000000.0
2008-06-24 22:11:00,0.7578,0.7578,0.7577,0.7578,11300000.0
2008-06-24 22:12:00,0.7578,0.7578,0.7577,0.7578,23400000.0
2008-06-24 22:13:00,0.75731,0.75779,0.7573,0.75753,100200000.0
2008-06-24 22:14:00,0.7578,0.7578,0.75765,0.7577,35300000.0
2008-06-24 22:15:00,0.7576,0.75796,0.75751,0.75756,170100000.0
2008-06-24 22:16:00,0.75775,0.75775,0.75775,0.75775,2800000.0
2008-06-24 22:17:00,0.75775,0.7578,0.75775,0.7578,5600000.0
2008-06-24 22:18:00,0.7578,0.7578,0.7578,0.7578,16800000.0
2008-06-24 22:19:00,0.75775,0.75775,0.75775,0.75775,2800000.0
2008-06-24 22:20:00,0.75775,0.7578,0.75775,0.75775,25400000.0
2008-06-24 22:21:00,0.7577,0.75783,0.75755,0.75773,64500000.0
2008-06-24 22:22:00,0.75775,0.75775,0.75775,0.75775,16800000.0
2008-06-24 22:23:00,0.7579,0.7579,0.7579,0.7579,1000000.0
2008-06-24 22:24:00,0.7579,0.7579,0.7579,0.7579,1000000.0
2008-06-24 22:25:00,0.7579,0.75795,0.75775,0.7579,60200000.0
2008-06-24 22:26:00,0.7579,0.7581,0.7579,0.7581,2000000.0
2008-06-24 22:27:00,0.7581,0.7581,0.75785,0.7579,5400000.0
2008-06-24 22:28:00,0.7579,0.758,0.7579,0.7579,13600000.0
2008-06-24 22:29:00,0.75785,0.75785,0.75785,0.75785,2400000.0
2008-06-24 22:30:00,0.7579,0.75805,0.7579,0.75805,15800000.0
2008-06-24 22:31:00,0.758,0.7582,0.7576,0.7576,83700000.0
2008-06-24 22:32:00,0.7573,0.75773,0.75722,0.75773,96999999.0
2008-06-24 22:33:00,0.7576,0.7576,0.7576,0.7576,2000000.0
2008-06-24 22:34:00,0.7576,0.75785,0.7576,0.7576,20600000.0
2008-06-24 22:35:00,0.7572,0.75762,0.75716,0.75762,113200000.0
2008-06-24 22:36:00,0.7576,0.7576,0.75745,0.75745,34300000.0
2008-06-24 22:37:00,0.75724,0.75771,0.75707,0.75741,82800000.0
2008-06-24 22:38:00,0.75745,0.7575,0.75745,0.7575,15000000.0
2008-06-24 22:39:00,0.75745,0.7575,0.75745,0.75745,253700000.0
2008-06-24 22:40:00,0.75745,0.75745,0.75745,0.75745,27000000.0
2008-06-24 22:41:00,0.7578,0.7578,0.7578,0.7578,2000000.0
2008-06-24 22:42:00,0.75745,0.7576,0.75745,0.7576,65800000.0
2008-06-24 22:43:00,0.7577,0.7577,0.7577,0.7577,2000000.0
2008-06-24 22:44:00,0.7577,0.758,0.7576,0.7578,43900000.0
2008-06-24 22:45:00,0.75785,0.7584,0.75785,0.7584,26200000.0
2008-06-24 22:46:00,0.7584,0.7584,0.7584,0.7584,25600000.0
2008-06-24 22:47:00,0.7584,0.7586,0.7584,0.7584,40200000.0
2008-06-24 22:48:00,0.7585,0.7586,0.75795,0.75795,42800000.0
2008-06-24 22:49:00,0.75795,0.75795,0.7578,0.7579,11400000.0
2008-06-24 22:50:00,0.7579,0.758,0.7578,0.758,61300000.0
2008-06-24 22:51:00,0.75758,0.75795,0.75756,0.75758,102900000.0
2008-06-24 22:52:00,0.758,0.758,0.75785,0.75785,5900000.0
2008-06-24 22:53:00,0.7579,0.7579,0.7578,0.7578,5500000.0
2008-06-24 22:54:00,0.7578,0.7578,0.7577,0.75775,12100000.0
2008-06-24 22:55:00,0.7577,0.7577,0.7577,0.7577,13200000.0
2008-06-24 22:56:00,0.75755,0.75783,0.75749,0.75762,98300000.0
2008-06-24 22:57:00,0.75765,0.7579,0.7575,0.7579,42800000.0
2008-06-24 22:58:00,0.7576,0.75801,0.75749,0.7577,91500000.0
2008-06-24 22:59:00,0.7579,0.7579,0.7577,0.7578,25900000.0
2008-06-24 23:00:00,0.7578,0.7579,0.7577,0.7578,25400000.0
2008-06-24 23:01:00,0.75746,0.75763,0.75735,0.75763,100300000.0
2008-06-24 23:02:00,0.7578,0.7578,0.7578,0.7578,11600000.0
2008-06-24 23:03:00,0.7578,0.7578,0.7578,0.7578,13000000.0
2008-06-24 23:04:00,0.7577,0.7577,0.7577,0.7577,1000000.0
2008-06-24 23:05:00,0.7577,0.7578,0.7577,0.7578,25800000.0
2008-06-24 23:06:00,0.7577,0.7577,0.7577,0.7577,1000000.0
2008-06-24 23:07:00,0.7578,0.7578,0.75755,0.7577,95800000.0
2008-06-24 23:08:00,0.7577,0.7578,0.7577,0.7577,99000000.0
2008-06-24 23:09:00,0.7577,0.758,0.7577,0.7577,66100000.0
2008-06-24 23:10:00,0.7577,0.758,0.75755,0.75755,143700000.0
2008-06-24 23:11:00,0.7579,0.7583,0.7579,0.7583,79900000.0
2008-06-24 23:12:00,0.7583,0.7585,0.758,0.758,82900000.0
2008-06-24 23:13:00,0.758,0.75895,0.758,0.7588,192900000.0
2008-06-24 23:14:00,0.7587,0.7592,0.75835,0.7591,444300000.0
2008-06-24 23:15:00,0.7591,0.7591,0.7586,0.7588,87100000.0
2008-06-24 23:16:00,0.7588,0.7588,0.7587,0.7588,58000000.0
2008-06-24 23:17:00,0.7588,0.7588,0.7586,0.75865,58300000.0
2008-06-24 23:18:00,0.7586,0.7589,0.7586,0.75865,58400001.0
2008-06-24 23:19:00,0.75855,0.75855,0.75855,0.75855,1000000.0
2008-06-24 23:20:00,0.75855,0.7587,0.75855,0.7587,57800000.0
2008-06-24 23:21:00,0.7585,0.7585,0.7585,0.7585,2000000.0
2008-06-24 23:22:00,0.7585,0.7585,0.7585,0.7585,1000000.0
2008-06-24 23:23:00,0.7585,0.75875,0.7585,0.75875,105799998.0
2008-06-24 23:24:00,0.75875,0.7589,0.7587,0.7589,56200000.0
2008-06-24 23:25:00,0.7588,0.7589,0.7588,0.7589,7900000.0
2008-06-24 23:26:00,0.7587,0.7587,0.7586,0.7586,74100000.0
2008-06-24 23:27:00,0.75845,0.7587,0.75845,0.7587,28900000.0
2008-06-24 23:28:00,0.7587,0.7587,0.7587,0.7587,5200000.0
2008-06-24 23:29:00,0.7585,0.75875,0.7585,0.75875,10700000.0
2008-06-24 23:30:00,0.75875,0.7589,0.7587,0.7589,35900000.0
2008-06-24 23:31:00,0.7589,0.759,0.7589,0.759,41500000.0
2008-06-24 23:32:00,0.75875,0.759,0.75875,0.759,42900000.0
2008-06-24 23:33:00,0.759,0.7591,0.7588,0.7588,148100000.0
2008-06-24 23:34:00,0.7588,0.7589,0.7587,0.7588,158600001.0
2008-06-24 23:35:00,0.75859,0.75881,0.75845,0.75856,223599999.0
2008-06-24 23:36:00,0.7587,0.7587,0.7587,0.7587,1000000.0
2008-06-24 23:37:00,0.7587,0.7587,0.7587,0.7587,4300000.0
2008-06-24 23:38:00,0.7587,0.7587,0.7587,0.7587,1000000.0
2008-06-24 23:39:00,0.7587,0.7587,0.7587,0.7587,3400000.0
2008-06-24 23:40:00,0.7587,0.7589,0.7587,0.7589,11800000.0
2008-06-24 23:41:00,0.75875,0.75875,0.7586,0.7586,2000000.0
2008-06-24 23:42:00,0.7587,0.7589,0.7587,0.7589,7800000.0
2008-06-24 23:43:00,0.75875,0.7589,0.75875,0.7589,5900000.0
2008-06-24 23:44:00,0.75875,0.7588,0.75875,0.7588,2900000.0
2008-06-24 23:45:00,0.7587,0.759,0.7587,0.7589,33200000.0
2008-06-24 23:46:00,0.7587,0.759,0.7587,0.759,7800000.0
2008-06-24 23:47:00,0.7589,0.7589,0.7588,0.7588,6800000.0
2008-06-24 23:48:00,0.75845,0.75891,0.75843,0.75856,200200002.0
2008-06-24 23:49:00,0.7586,0.7589,0.7586,0.7589,27300000.0
2008-06-24 23:50:00,0.75875,0.75875,0.75875,0.75875,1000000.0
2008-06-24 23:51:00,0.7588,0.7588,0.7588,0.7588,3800000.0
2008-06-24 23:52:00,0.75856,0.75902,0.75848,0.75896,219099997.0
2008-06-24 23:53:00,0.75875,0.7589,0.7587,0.7589,64900000.0
2008-06-24 23:54:00,0.7588,0.7589,0.7588,0.7588,50400000.0
2008-06-24 23:55:00,0.7588,0.7589,0.7588,0.7588,31600000.0
2008-06-24 23:56:00,0.75865,0.7588,0.75865,0.7588,2900000.0
2008-06-24 23:57:00,0.7586,0.7588,0.7586,0.7588,16700000.0
2008-06-24 23:58:00,0.7588,0.7589,0.7583,0.7588,81700000.0
2008-06-24 23:59:00,0.7586,0.75891,0.75854,0.75891,103599999.0
2008-06-25 00:00:00,0.7588,0.7588,0.7588,0.7588,24000000.0
2008-06-25 00:01:00,0.7587,0.7587,0.7587,0.7587,1900000.0
2008-06-25 00:02:00,0.7588,0.7588,0.7583,0.7587,64200000.0
2008-06-25 00:03:00,0.7586,0.7586,0.7586,0.7586,1000000.0
2008-06-25 00:04:00,0.75847,0.75859,0.75839,0.75859,127000000.0
2008-06-25 00:05:00,0.7587,0.7587,0.7587,0.7587,4900000.0
2008-06-25 00:06:00,0.75857,0.75868,0.75841,0.75848,79299999.0
2008-06-25 00:07:00,0.75855,0.7587,0.7582,0.7582,21200000.0
2008-06-25 00:08:00,0.7582,0.7586,0.7582,0.7585,87400000.0
2008-06-25 00:09:00,0.7585,0.7585,0.7585,0.7585,16600000.0
2008-06-25 00:10:00,0.75835,0.75835,0.75835,0.75835,1900000.0
2008-06-25 00:11:00,0.7584,0.7584,0.7584,0.7584,1900000.0
2008-06-25 00:12:00,0.7584,0.7584,0.7584,0.7584,1900000.0
2008-06-25 00:13:00,0.7584,0.7584,0.75835,0.75835,5700000.0
2008-06-25 00:14:00,0.75835,0.7586,0.75835,0.7586,42500000.0
2008-06-25 00:15:00,0.75845,0.75845,0.75845,0.75845,4300000.0
2008-06-25 00:16:00,0.75845,0.75845,0.75845,0.75845,4300000.0
2008-06-25 00:17:00,0.75845,0.7586,0.75845,0.7586,16800000.0
2008-06-25 00:18:00,0.7586,0.7586,0.7586,0.7586,15000000.0
2008-06-25 00:19:00,0.75864,0.75869,0.75818,0.75855,96000000.0
2008-06-25 00:20:00,0.7586,0.7586,0.7586,0.7586,4900000.0
2008-06-25 00:21:00,0.7584,0.7586,0.7579,0.7581,111900000.0
2008-06-25 00:22:00,0.758,0.7585,0.7579,0.7585,225599999.0
2008-06-25 00:23:00,0.75818,0.75856,0.75815,0.75845,73500000.0
2008-06-25 00:24:00,0.7582,0.75835,0.7582,0.75835,2900000.0
2008-06-25 00:25:00,0.7582,0.75835,0.7582,0.7582,3900000.0
2008-06-25 00:26:00,0.7582,0.7585,0.7582,0.7585,2000000.0
2008-06-25 00:27:00,0.75798,0.75841,0.75797,0.75811,76200000.0
2008-06-25 00:28:00,0.75815,0.75815,0.75815,0.75815,1000000.0
2008-06-25 00:29:00,0.7583,0.7583,0.7583,0.7583,1900000.0
2008-06-25 00:30:00,0.75815,0.75815,0.75815,0.75815,1000000.0
2008-06-25 00:31:00,0.75815,0.7584,0.75815,0.7584,13900000.0
2008-06-25 00:32:00,0.75815,0.75815,0.75815,0.75815,1000000.0
2008-06-25 00:33:00,0.7583,0.7583,0.7583,0.7583,1900000.0
2008-06-25 00:34:00,0.7583,0.7583,0.7583,0.7583,1900000.0
2008-06-25 00:35:00,0.7583,0.7583,0.7583,0.7583,1900000.0
2008-06-25 00:36:00,0.75815,0.75815,0.75815,0.75815,1000000.0
2008-06-25 00:37:00,0.7582,0.7585,0.7582,0.7585,49000000.0
2008-06-25 00:38:00,0.7584,0.7586,0.7584,0.7586,33900000.0
2008-06-25 00:39:00,0.75832,0.7586,0.75822,0.75859,105300002.0
2008-06-25 00:40:00,0.7586,0.7586,0.7586,0.7586,4900000.0
2008-06-25 00:41:00,0.75845,0.75845,0.75845,0.75845,1000000.0
2008-06-25 00:42:00,0.75831,0.75857,0.75823,0.75854,128399999.0
2008-06-25 00:43:00,0.75865,0.75876,0.75828,0.75865,112600002.0
2008-06-25 00:44:00,0.7586,0.7586,0.7586,0.7586,17600000.0
2008-06-25 00:45:00,0.75824,0.75857,0.75819,0.75819,111000000.0
2008-06-25 00:46:00,0.75816,0.75867,0.75816,0.75867,59400000.0
2008-06-25 00:47:00,0.7584,0.7584,0.7584,0.7584,1000000.0
2008-06-25 00:48:00,0.7584,0.7584,0.7584,0.7584,5300000.0
2008-06-25 00:49:00,0.75845,0.7587,0.75845,0.7587,29500000.0
2008-06-25 00:50:00,0.7587,0.7588,0.7586,0.7588,119200001.0
2008-06-25 00:51:00,0.75865,0.7589,0.75855,0.7589,28100000.0
2008-06-25 00:52:00,0.7589,0.759,0.7589,0.7589,102500000.0
2008-06-25 00:53:00,0.759,0.7591,0.759,0.7591,73800000.0
2008-06-25 00:54:00,0.7591,0.7593,0.759,0.7593,76100000.0
2008-06-25 00:55:00,0.7593,0.7594,0.7593,0.7594,133200000.0
2008-06-25 00:56:00,0.7594,0.7594,0.75895,0.7591,236500000.0
2008-06-25 00:57:00,0.7591,0.7592,0.7591,0.7592,53400000.0
2008-06-25 00:58:00,0.7592,0.7592,0.7591,0.7592,72300000.0
2008-06-25 00:59:00,0.7592,0.7592,0.75895,0.759,7800000.0
2008-06-25 01:00:00,0.759,0.759,0.759,0.759,9500000.0
2008-06-25 01:01:00,0.75905,0.75905,0.75905,0.75905,1200000.0
2008-06-25 01:02:00,0.75895,0.7592,0.7589,0.7589,64700000.0
2008-06-25 01:03:00,0.7589,0.7589,0.75885,0.75885,19900000.0
2008-06-25 01:04:00,0.75895,0.759,0.75895,0.759,15200000.0
2008-06-25 01:05:00,0.759,0.759,0.7589,0.7589,24800000.0
2008-06-25 01:06:00,0.75885,0.759,0.7588,0.7588,160300003.0
2008-06-25 01:07:00,0.7588,0.7589,0.7584,0.7585,216000000.0
2008-06-25 01:08:00,0.75855,0.7587,0.7584,0.7584,61700000.0
2008-06-25 01:09:00,0.7584,0.7585,0.7584,0.75845,58600000.0
2008-06-25 01:10:00,0.7585,0.7587,0.7585,0.7586,171500001.0
2008-06-25 01:11:00,0.75865,0.7587,0.7585,0.7585,170400000.0
2008-06-25 01:12:00,0.7586,0.7587,0.7586,0.7587,49300000.0
2008-06-25 01:13:00,0.7585,0.7585,0.7585,0.7585,1200000.0
2008-06-25 01:14:00,0.7585,0.7588,0.7585,0.7588,15500000.0
2008-06-25 01:15:00,0.7588,0.7588,0.7588,0.7588,1000000.0
2008-06-25 01:16:00,0.7586,0.7586,0.7586,0.7586,1900000.0
2008-06-25 01:17:00,0.75855,0.75855,0.75855,0.75855,1000000.0
2008-06-25 01:18:00,0.75855,0.75855,0.75855,0.75855,2000000.0
2008-06-25 01:19:00,0.7588,0.7588,0.75855,0.75855,8200000.0
2008-06-25 01:20:00,0.7586,0.7587,0.7586,0.7587,7400000.0
2008-06-25 01:21:00,0.7586,0.7586,0.7586,0.7586,1900000.0
2008-06-25 01:22:00,0.7587,0.7587,0.7586,0.7586,212400000.0
2008-06-25 01:23:00,0.7586,0.7587,0.7584,0.7585,223400000.0
2008-06-25 01:24:00,0.7585,0.7585,0.7584,0.7584,23400000.0
2008-06-25 01:25:00,0.7584,0.7585,0.7584,0.7585,142000001.0
2008-06-25 01:26:00,0.75835,0.7587,0.75835,0.7587,60400000.0
2008-06-25 01:27:00,0.75837,0.75876,0.7582,0.7582,534300003.0
2008-06-25 01:28:00,0.7587,0.7587,0.7587,0.7587,6200000.0
2008-06-25 01:29:00,0.7586,0.7586,0.7585,0.7586,146300000.0
2008-06-25 01:30:00,0.75832,0.75868,0.75828,0.75868,99400000.0
2008-06-25 01:31:00,0.7584,0.7584,0.7584,0.7584,1900000.0
2008-06-25 01:32:00,0.7584,0.7586,0.7584,0.7586,4100000.0
2008-06-25 01:33:00,0.75822,0.75864,0.75814,0.75814,184700000.0
2008-06-25 01:34:00,0.75825,0.75835,0.75825,0.75835,4800000.0
2008-06-25 01:35:00,0.75845,0.7586,0.75845,0.7585,16600000.0
2008-06-25 01:36:00,0.7585,0.7585,0.7584,0.7585,19000000.0
2008-06-25 01:37:00,0.7585,0.7586,0.7585,0.7586,15400000.0
2008-06-25 01:38:00,0.7586,0.7587,0.7585,0.7587,65600000.0
2008-06-25 01:39:00,0.75845,0.7587,0.75845,0.7587,16700000.0
2008-06-25 01:40:00,0.7583,0.75853,0.75828,0.7583,31500000.0
2008-06-25 01:41:00,0.7584,0.7584,0.7584,0.7584,1000000.0
2008-06-25 01:42:00,0.7586,0.7587,0.7586,0.7587,35500000.0
2008-06-25 01:43:00,0.7585,0.7587,0.7585,0.7587,2200000.0
2008-06-25 01:44:00,0.7587,0.7587,0.7587,0.7587,1000000.0
2008-06-25 01:45:00,0.7587,0.7589,0.7587,0.7589,116400000.0
2008-06-25 01:46:00,0.7589,0.7589,0.7587,0.7587,67200000.0
2008-06-25 01:47:00,0.7585,0.7585,0.7585,0.7585,1000000.0
2008-06-25 01:48:00,0.7587,0.7587,0.7587,0.7587,7800000.0
2008-06-25 01:49:00,0.75845,0.7587,0.75845,0.7587,10100000.0
2008-06-25 01:50:00,0.7587,0.7587,0.7587,0.7587,44000000.0
2008-06-25 01:51:00,0.7587,0.7593,0.7587,0.7589,373600001.0
2008-06-25 01:52:00,0.75895,0.7591,0.75895,0.7591,48900000.0
2008-06-25 01:53:00,0.7591,0.7591,0.7591,0.7591,4900000.0
2008-06-25 01:54:00,0.7589,0.7592,0.7589,0.7591,213400000.0
2008-06-25 01:55:00,0.7591,0.7592,0.7591,0.7592,80800000.0
2008-06-25 01:56:00,0.7592,0.7594,0.7592,0.7593,46900000.0
2008-06-25 01:57:00,0.7593,0.7597,0.7593,0.7595,221800001.0
2008-06-25 01:58:00,0.7595,0.7595,0.7592,0.7594,321399999.0
2008-06-25 01:59:00,0.7594,0.7595,0.7594,0.7595,131699999.0
2008-06-25 02:00:00,0.7595,0.7596,0.7594,0.7596,189599999.0
2008-06-25 02:01:00,0.7596,0.7596,0.7595,0.7595,58600000.0
2008-06-25 02:02:00,0.7595,0.7595,0.7595,0.7595,17300000.0
2008-06-25 02:03:00,0.7595,0.7595,0.7595,0.7595,7200000.0
2008-06-25 02:04:00,0.7595,0.7595,0.7595,0.7595,24300000.0
2008-06-25 02:05:00,0.7595,0.7595,0.7594,0.7594,57800000.0
2008-06-25 02:06:00,0.7594,0.7594,0.7594,0.7594,22000000.0
2008-06-25 02:07:00,0.7594,0.7594,0.7594,0.7594,36000000.0
2008-06-25 02:08:00,0.7594,0.7595,0.7594,0.7595,99900000.0
2008-06-25 02:09:00,0.75955,0.7596,0.7595,0.7595,33200000.0
2008-06-25 02:10:00,0.7595,0.7595,0.7595,0.7595,20100000.0
2008-06-25 02:11:00,0.7595,0.7596,0.7595,0.7595,104700000.0
2008-06-25 02:12:00,0.7595,0.7595,0.7592,0.7592,19900000.0
2008-06-25 02:13:00,0.7592,0.7595,0.75915,0.7592,181400000.0
2008-06-25 02:14:00,0.75925,0.7594,0.7592,0.7593,133800000.0
2008-06-25 02:15:00,0.7593,0.7593,0.7591,0.7591,13300000.0
2008-06-25 02:16:00,0.7591,0.7592,0.75905,0.7592,39600000.0
2008-06-25 02:17:00,0.7592,0.7592,0.7591,0.7592,55000000.0
2008-06-25 02:18:00,0.75875,0.7591,0.75863,0.75877,29300000.0
2008-06-25 02:19:00,0.7591,0.7591,0.7591,0.7591,17200000.0
2008-06-25 02:20:00,0.7591,0.75925,0.7591,0.75925,64900000.0
2008-06-25 02:21:00,0.7592,0.7595,0.7592,0.7592,163400000.0
2008-06-25 02:22:00,0.75925,0.7595,0.75925,0.7593,101400000.0
2008-06-25 02:23:00,0.7593,0.7594,0.7593,0.7593,94400000.0
2008-06-25 02:24:00,0.7593,0.7593,0.7593,0.7593,25800000.0
2008-06-25 02:25:00,0.7593,0.7593,0.759,0.759,172900000.0
2008-06-25 02:26:00,0.759,0.759,0.759,0.759,133900000.0
2008-06-25 02:27:00,0.75905,0.7591,0.75905,0.7591,10800000.0
2008-06-25 02:28:00,0.759,0.759,0.759,0.759,9000000.0
2008-06-25 02:29:00,0.759,0.759,0.759,0.759,17000000.0
2008-06-25 02:30:00,0.759,0.759,0.7589,0.7589,79900000.0
2008-06-25 02:31:00,0.7589,0.7589,0.7589,0.7589,9400000.0
2008-06-25 02:32:00,0.7589,0.7591,0.7589,0.7591,73000000.0
2008-06-25 02:33:00,0.7589,0.7591,0.7589,0.7591,63200001.0
2008-06-25 02:34:00,0.7591,0.7591,0.7588,0.759,46700000.0
2008-06-25 02:35:00,0.759,0.759,0.759,0.759,10300000.0
2008-06-25 02:36:00,0.759,0.759,0.75865,0.7587,81600000.0
2008-06-25 02:37:00,0.7587,0.7588,0.7586,0.7587,279900000.0
2008-06-25 02:38:00,0.7587,0.7588,0.7587,0.7587,120000000.0
2008-06-25 02:39:00,0.7587,0.7588,0.7587,0.7588,95500000.0
2008-06-25 02:40:00,0.7588,0.7588,0.7588,0.7588,9400000.0
2008-06-25 02:41:00,0.7588,0.7588,0.7588,0.7588,12700000.0
2008-06-25 02:42:00,0.7588,0.7588,0.7588,0.7588,4900000.0
2008-06-25 02:43:00,0.7588,0.7588,0.7587,0.7587,19200000.0
2008-06-25 02:44:00,0.75832,0.7587,0.75832,0.7587,56000000.0
2008-06-25 02:45:00,0.7587,0.7589,0.7587,0.7589,60600000.0
2008-06-25 02:46:00,0.7588,0.7589,0.7587,0.7588,77500000.0
2008-06-25 02:47:00,0.7587,0.7588,0.7587,0.7588,62100000.0
2008-06-25 02:48:00,0.7588,0.7588,0.7588,0.7588,4900000.0
2008-06-25 02:49:00,0.7588,0.7588,0.7588,0.7588,16400000.0
2008-06-25 02:50:00,0.7588,0.7589,0.7587,0.7589,17200000.0
2008-06-25 02:51:00,0.7589,0.7589,0.7587,0.7587,21600000.0
2008-06-25 02:52:00,0.7587,0.7588,0.7587,0.7588,35900000.0
2008-06-25 02:53:00,0.7588,0.759,0.7588,0.7589,156500000.0
2008-06-25 02:54:00,0.7589,0.759,0.7588,0.7588,134600000.0
2008-06-25 02:55:00,0.7588,0.7589,0.75865,0.75865,95700001.0
2008-06-25 02:56:00,0.75865,0.75865,0.7586,0.7586,90100002.0
2008-06-25 02:57:00,0.7586,0.75865,0.75845,0.7585,300899999.0
2008-06-25 02:58:00,0.7586,0.7587,0.7584,0.75845,53100000.0
2008-06-25 02:59:00,0.75845,0.7587,0.7584,0.7586,282800000.0
2008-06-25 03:00:00,0.7586,0.7586,0.7586,0.7586,20500000.0
2008-06-25 03:01:00,0.7586,0.7587,0.7586,0.7587,3000000.0
2008-06-25 03:02:00,0.7587,0.7587,0.7587,0.7587,2000000.0
2008-06-25 03:03:00,0.7586,0.7587,0.7586,0.7587,47300000.0
2008-06-25 03:04:00,0.75864,0.75877,0.75825,0.75843,140500000.0
2008-06-25 03:05:00,0.7586,0.7586,0.7586,0.7586,12100000.0
2008-06-25 03:06:00,0.7586,0.7587,0.7586,0.7587,24700000.0
2008-06-25 03:07:00,0.7586,0.7589,0.7586,0.75885,187400001.0
2008-06-25 03:08:00,0.75885,0.75885,0.75885,0.75885,11000000.0
2008-06-25 03:09:00,0.75885,0.75885,0.75885,0.75885,15000000.0
2008-06-25 03:10:00,0.75885,0.75885,0.7587,0.7587,5000000.0
2008-06-25 03:11:00,0.75885,0.75885,0.75885,0.75885,3000000.0
2008-06-25 03:12:00,0.75861,0.75885,0.7584,0.75852,138900000.0
2008-06-25 03:13:00,0.75885,0.75885,0.7587,0.7587,33700000.0
2008-06-25 03:14:00,0.7587,0.7588,0.7585,0.7585,41099999.0
2008-06-25 03:15:00,0.7585,0.7587,0.7585,0.7587,152300000.0
2008-06-25 03:16:00,0.7587,0.7587,0.7586,0.7586,39700000.0
2008-06-25 03:17:00,0.7586,0.7588,0.7586,0.7587,47300000.0
2008-06-25 03:18:00,0.7587,0.7587,0.7587,0.7587,18600000.0
2008-06-25 03:19:00,0.7587,0.7587,0.7585,0.7587,30100000.0
2008-06-25 03:20:00,0.7587,0.7587,0.7584,0.7586,66700000.0
2008-06-25 03:21:00,0.7586,0.7586,0.7584,0.7585,194499999.0
2008-06-25 03:22:00,0.7585,0.7585,0.7585,0.7585,59700000.0
2008-06-25 03:23:00,0.7585,0.7586,0.7585,0.7586,14600000.0
2008-06-25 03:24:00,0.7586,0.7586,0.7586,0.7586,28200000.0
2008-06-25 03:25:00,0.7586,0.7586,0.7585,0.7585,76600000.0
2008-06-25 03:26:00,0.75827,0.75849,0.75827,0.75849,29200000.0
2008-06-25 03:27:00,0.7585,0.7585,0.7585,0.7585,39800000.0
2008-06-25 03:28:00,0.7586,0.7587,0.7586,0.7587,19200000.0
2008-06-25 03:29:00,0.75858,0.75867,0.75805,0.75832,47100000.0
2008-06-25 03:30:00,0.7586,0.7587,0.7586,0.7586,8200000.0
2008-06-25 03:31:00,0.75809,0.75865,0.75798,0.75819,106300000.0
2008-06-25 03:32:00,0.7585,0.7585,0.7585,0.7585,56299999.0
2008-06-25 03:33:00,0.7585,0.7585,0.7585,0.7585,53600000.0
2008-06-25 03:34:00,0.7585,0.7586,0.7585,0.7585,140000000.0
2008-06-25 03:35:00,0.7586,0.7586,0.7585,0.7585,34200000.0
2008-06-25 03:36:00,0.7586,0.7586,0.7586,0.7586,4000000.0
2008-06-25 03:37:00,0.7586,0.7586,0.7586,0.7586,2000000.0
2008-06-25 03:38:00,0.75828,0.75863,0.75791,0.75817,109600000.0
2008-06-25 03:39:00,0.75797,0.75849,0.75795,0.7584,56000000.0
2008-06-25 03:40:00,0.7586,0.7587,0.7586,0.7587,6200000.0
2008-06-25 03:41:00,0.7586,0.7587,0.7586,0.7587,12400000.0
2008-06-25 03:42:00,0.7586,0.7586,0.7586,0.7586,35700000.0
2008-06-25 03:43:00,0.7586,0.7587,0.7586,0.7587,196700001.0
2008-06-25 03:44:00,0.7587,0.7587,0.7586,0.7587,35500000.0
2008-06-25 03:45:00,0.7586,0.7587,0.7586,0.7587,26100000.0
2008-06-25 03:46:00,0.7586,0.7586,0.7586,0.7586,16100000.0
2008-06-25 03:47:00,0.7586,0.7588,0.7586,0.7588,55300000.0
2008-06-25 03:48:00,0.7588,0.7588,0.7587,0.7587,12200000.0
2008-06-25 03:49:00,0.7587,0.7588,0.7587,0.7588,30600000.0
2008-06-25 03:50:00,0.7588,0.7588,0.7586,0.7586,74300000.0
2008-06-25 03:51:00,0.7586,0.7587,0.7586,0.7586,61100000.0
2008-06-25 03:52:00,0.7586,0.7586,0.7586,0.7586,38900000.0
2008-06-25 03:53:00,0.7586,0.7587,0.7586,0.7587,5000000.0
2008-06-25 03:54:00,0.7587,0.7587,0.7584,0.7584,81000000.0
2008-06-25 03:55:00,0.7584,0.7585,0.7584,0.7585,399900001.0
2008-06-25 03:56:00,0.7585,0.7585,0.7584,0.7584,162400001.0
2008-06-25 03:57:00,0.7585,0.7585,0.7584,0.7584,141300001.0
2008-06-25 03:58:00,0.75845,0.7585,0.7584,0.7584,276400000.0
2008-06-25 03:59:00,0.7584,0.7584,0.7582,0.7582,170999999.0
2008-06-25 04:00:00,0.7582,0.7583,0.75815,0.7582,139599999.0
2008-06-25 04:01:00,0.7582,0.75825,0.7573,0.7579,338199998.0
2008-06-25 04:02:00,0.7579,0.7579,0.7576,0.7577,358300000.0
2008-06-25 04:03:00,0.7577,0.7577,0.7572,0.7574,608799999.0
2008-06-25 04:04:00,0.7574,0.7576,0.7573,0.75745,444300004.0
2008-06-25 04:05:00,0.7574,0.7575,0.7573,0.7575,436100000.0
2008-06-25 04:06:00,0.7575,0.7575,0.7574,0.7575,190099999.0
2008-06-25 04:07:00,0.7575,0.7578,0.7575,0.7577,408199996.0
2008-06-25 04:08:00,0.7577,0.75805,0.7577,0.75805,556199999.0
2008-06-25 04:09:00,0.75805,0.75825,0.758,0.7581,510800007.0
2008-06-25 04:10:00,0.7581,0.7581,0.7579,0.7581,474600000.0
2008-06-25 04:11:00,0.7581,0.7581,0.758,0.7581,362900004.0
2008-06-25 04:12:00,0.7581,0.7582,0.7581,0.7582,57000000.0
2008-06-25 04:13:00,0.7581,0.7582,0.7581,0.7582,149800000.0
2008-06-25 04:14:00,0.7582,0.7583,0.7582,0.7582,286700000.0
2008-06-25 04:15:00,0.7582,0.7583,0.7582,0.7583,69200000.0
2008-06-25 04:16:00,0.75825,0.75825,0.7582,0.7582,37500001.0
2008-06-25 04:17:00,0.7582,0.7583,0.7582,0.7583,46200000.0
2008-06-25 04:18:00,0.7583,0.7583,0.7582,0.7583,56999999.0
2008-06-25 04:19:00,0.7583,0.75835,0.7583,0.7583,68499999.0
2008-06-25 04:20:00,0.7583,0.7585,0.7583,0.7585,88900000.0
2008-06-25 04:21:00,0.7585,0.7587,0.7584,0.7584,415700002.0
2008-06-25 04:22:00,0.7584,0.7584,0.7584,0.7584,45000000.0
2008-06-25 04:23:00,0.7584,0.7584,0.7583,0.7584,279400000.0
2008-06-25 04:24:00,0.7584,0.7584,0.7584,0.7584,47600000.0
2008-06-25 04:25:00,0.7586,0.7586,0.7583,0.7583,149800000.0
2008-06-25 04:26:00,0.7583,0.7583,0.7581,0.7582,374699999.0
2008-06-25 04:27:00,0.7582,0.7583,0.7581,0.7581,326900001.0
2008-06-25 04:28:00,0.7581,0.7581,0.7581,0.7581,86999999.0
2008-06-25 04:29:00,0.7581,0.7581,0.7579,0.758,305499997.0
2008-06-25 04:30:00,0.758,0.75805,0.75795,0.75795,333899998.0
2008-06-25 04:31:00,0.7579,0.75795,0.75785,0.75785,71899999.0
2008-06-25 04:32:00,0.75785,0.75785,0.75785,0.75785,160100008.0
2008-06-25 04:33:00,0.75785,0.75785,0.75785,0.75785,30400000.0
2008-06-25 04:34:00,0.7578,0.7578,0.7578,0.7578,16200001.0
2008-06-25 04:35:00,0.7578,0.7578,0.7578,0.7578,14500000.0
2008-06-25 04:36:00,0.75785,0.75795,0.75785,0.75795,330400000.0
2008-06-25 04:37:00,0.75795,0.7582,0.75785,0.75805,609200008.0
2008-06-25 04:38:00,0.758,0.75815,0.75795,0.75815,593300005.0
2008-06-25 04:39:00,0.7582,0.7582,0.75785,0.75805,434499997.0
2008-06-25 04:40:00,0.758,0.7582,0.75795,0.7582,104400000.0
2008-06-25 04:41:00,0.7582,0.7582,0.75805,0.7582,109800000.0
2008-06-25 04:42:00,0.75795,0.7581,0.75778,0.75794,45100000.0
2008-06-25 04:43:00,0.7581,0.7581,0.7581,0.7581,47600000.0
2008-06-25 04:44:00,0.75805,0.75805,0.75805,0.75805,3900000.0
2008-06-25 04:45:00,0.7581,0.75815,0.7581,0.75815,22400000.0
2008-06-25 04:46:00,0.75815,0.7583,0.75815,0.7582,54600000.0
2008-06-25 04:47:00,0.7582,0.7582,0.7582,0.7582,47500000.0
2008-06-25 04:48:00,0.7582,0.7582,0.7582,0.7582,31700000.0
2008-06-25 04:49:00,0.7582,0.7582,0.7582,0.7582,29600000.0
2008-06-25 04:50:00,0.75785,0.75821,0.75778,0.75778,76900000.0
2008-06-25 04:51:00,0.7582,0.7582,0.7581,0.7581,17700000.0
2008-06-25 04:52:00,0.7581,0.7581,0.7581,0.7581,49300000.0
2008-06-25 04:53:00,0.75789,0.75831,0.75789,0.75815,65000000.0
2008-06-25 04:54:00,0.7581,0.7583,0.7581,0.7583,64400000.0
2008-06-25 04:55:00,0.7582,0.7583,0.7581,0.7583,16800000.0
2008-06-25 04:56:00,0.7581,0.7581,0.75805,0.75805,10300000.0
2008-06-25 04:57:00,0.75778,0.75792,0.75765,0.75772,91700000.0
2008-06-25 04:58:00,0.758,0.758,0.75795,0.75795,56500000.0
2008-06-25 04:59:00,0.75795,0.758,0.75795,0.758,182100000.0
2008-06-25 05:00:00,0.75795,0.75795,0.75795,0.75795,34600000.0
2008-06-25 05:01:00,0.75785,0.7579,0.75785,0.7579,30300000.0
2008-06-25 05:02:00,0.7579,0.7579,0.75785,0.7579,81300000.0
2008-06-25 05:03:00,0.75785,0.75785,0.75785,0.75785,22600000.0
2008-06-25 05:04:00,0.7578,0.75795,0.7578,0.75795,77500000.0
2008-06-25 05:05:00,0.75795,0.75795,0.7579,0.7579,121900000.0
2008-06-25 05:06:00,0.75761,0.75798,0.75752,0.75774,52400000.0
2008-06-25 05:07:00,0.75795,0.75795,0.75795,0.75795,21700000.0
2008-06-25 05:08:00,0.75795,0.75795,0.75785,0.75795,159000002.0
2008-06-25 05:09:00,0.75795,0.75795,0.75795,0.75795,31900000.0
2008-06-25 05:10:00,0.75795,0.7581,0.75795,0.7581,85100000.0
2008-06-25 05:11:00,0.75795,0.7581,0.75795,0.75795,165300001.0
2008-06-25 05:12:00,0.75795,0.75795,0.75785,0.75795,469200000.0
2008-06-25 05:13:00,0.75795,0.7581,0.75785,0.75795,216500000.0
2008-06-25 05:14:00,0.75795,0.75795,0.7579,0.75795,53300000.0
2008-06-25 05:15:00,0.75795,0.75795,0.75775,0.75785,318100005.0
2008-06-25 05:16:00,0.75785,0.75795,0.75785,0.75785,153500001.0
2008-06-25 05:17:00,0.75785,0.7579,0.75775,0.75775,193299999.0
2008-06-25 05:18:00,0.75775,0.75775,0.75765,0.75765,251100000.0
2008-06-25 05:19:00,0.75765,0.75775,0.75765,0.75775,177900003.0
2008-06-25 05:20:00,0.75775,0.75775,0.75775,0.75775,48900000.0
2008-06-25 05:21:00,0.7577,0.7577,0.75765,0.75765,46400001.0
2008-06-25 05:22:00,0.75765,0.75775,0.75765,0.75775,84400002.0
2008-06-25 05:23:00,0.75746,0.75787,0.75746,0.75787,10900000.0
2008-06-25 05:24:00,0.7577,0.7577,0.7577,0.7577,31000000.0
2008-06-25 05:25:00,0.7577,0.7577,0.7577,0.7577,3600000.0
2008-06-25 05:26:00,0.75765,0.7577,0.75765,0.7577,37500000.0
2008-06-25 05:27:00,0.7574,0.75786,0.75725,0.75741,100900000.0
2008-06-25 05:28:00,0.7577,0.75775,0.75755,0.75765,274499999.0
2008-06-25 05:29:00,0.75765,0.7577,0.75765,0.7577,137400001.0
2008-06-25 05:30:00,0.75765,0.7577,0.75765,0.7577,79700001.0
2008-06-25 05:31:00,0.75765,0.75775,0.75765,0.75765,172700000.0
2008-06-25 05:32:00,0.7577,0.75775,0.75765,0.75775,163400000.0
2008-06-25 05:33:00,0.75775,0.75775,0.75765,0.75765,262600000.0
2008-06-25 05:34:00,0.75765,0.75765,0.75765,0.75765,80600000.0
2008-06-25 05:35:00,0.7577,0.75775,0.75765,0.75775,135199999.0
2008-06-25 05:36:00,0.75765,0.75775,0.7576,0.75765,193600003.0
2008-06-25 05:37:00,0.75765,0.7578,0.75755,0.75765,174799999.0
2008-06-25 05:38:00,0.75765,0.75775,0.75765,0.75775,118700000.0
2008-06-25 05:39:00,0.75765,0.75765,0.75765,0.75765,62700000.0
2008-06-25 05:40:00,0.75765,0.75775,0.75755,0.75765,279500001.0
2008-06-25 05:41:00,0.75765,0.75775,0.75765,0.75765,88300000.0
2008-06-25 05:42:00,0.75765,0.7577,0.75735,0.75745,425100002.0
2008-06-25 05:43:00,0.75745,0.7576,0.7574,0.7576,122200001.0
2008-06-25 05:44:00,0.75755,0.75765,0.7575,0.75755,312899999.0
2008-06-25 05:45:00,0.75755,0.75755,0.7575,0.7575,35800000.0
2008-06-25 05:46:00,0.75755,0.75755,0.75745,0.75745,171800000.0
2008-06-25 05:47:00,0.75745,0.75755,0.7573,0.7574,263900001.0
2008-06-25 05:48:00,0.75735,0.7574,0.7572,0.7572,399399999.0
2008-06-25 05:49:00,0.7572,0.7575,0.7572,0.75735,269700000.0
2008-06-25 05:50:00,0.75735,0.75735,0.7573,0.7573,82400000.0
2008-06-25 05:51:00,0.75735,0.7575,0.75735,0.7574,127400000.0
2008-06-25 05:52:00,0.7574,0.7574,0.75735,0.7574,135200000.0
2008-06-25 05:53:00,0.7574,0.7576,0.7574,0.75755,171300000.0
2008-06-25 05:54:00,0.75755,0.75755,0.7575,0.7575,36000000.0
2008-06-25 05:55:00,0.75755,0.75765,0.75755,0.7576,101600001.0
2008-06-25 05:56:00,0.75765,0.75765,0.7576,0.7576,32100000.0
2008-06-25 05:57:00,0.7576,0.7576,0.7576,0.7576,19299999.0
2008-06-25 05:58:00,0.75765,0.75765,0.75755,0.75765,287399997.0
2008-06-25 05:59:00,0.75765,0.75765,0.75755,0.75765,259899995.0
2008-06-25 06:00:00,0.75765,0.75765,0.75765,0.75765,18400000.0
2008-06-25 06:01:00,0.7572,0.7577,0.7572,0.7574,111500000.0
2008-06-25 06:02:00,0.75765,0.75765,0.75765,0.75765,16000000.0
2008-06-25 06:03:00,0.75765,0.75765,0.75765,0.75765,17200000.0
2008-06-25 06:04:00,0.75742,0.75775,0.7573,0.75752,78000000.0
2008-06-25 06:05:00,0.7576,0.7576,0.7576,0.7576,25000000.0
2008-06-25 06:06:00,0.75755,0.75755,0.75755,0.75755,4800000.0
2008-06-25 06:07:00,0.75733,0.75768,0.75727,0.75752,24000000.0
2008-06-25 06:08:00,0.75765,0.7577,0.75755,0.75765,371400004.0
2008-06-25 06:09:00,0.75765,0.7577,0.75765,0.7577,58100000.0
2008-06-25 06:10:00,0.75765,0.75765,0.75755,0.75755,146500003.0
2008-06-25 06:11:00,0.75755,0.75765,0.75755,0.75755,387900004.0
2008-06-25 06:12:00,0.75755,0.7576,0.7574,0.7574,120400002.0
2008-06-25 06:13:00,0.7574,0.7574,0.75735,0.7574,177999997.0
2008-06-25 06:14:00,0.75745,0.75755,0.75745,0.75755,86700000.0
2008-06-25 06:15:00,0.75755,0.75755,0.75755,0.75755,19700000.0
2008-06-25 06:16:00,0.7575,0.7575,0.7575,0.7575,50000000.0
2008-06-25 06:17:00,0.75745,0.7575,0.75745,0.7575,112300000.0
2008-06-25 06:18:00,0.7575,0.7575,0.75735,0.7574,99200000.0
2008-06-25 06:19:00,0.75735,0.75735,0.75735,0.75735,123800001.0
2008-06-25 06:20:00,0.7576,0.75769,0.75715,0.75726,14100000.0
2008-06-25 06:21:00,0.75735,0.75735,0.75735,0.75735,10200000.0
2008-06-25 06:22:00,0.75735,0.75735,0.75735,0.75735,10200000.0
2008-06-25 06:23:00,0.7574,0.7576,0.75735,0.7576,82600000.0
2008-06-25 06:24:00,0.75725,0.7576,0.75725,0.7576,34000001.0
2008-06-25 06:25:00,0.75735,0.7574,0.75735,0.7574,46100000.0
2008-06-25 06:26:00,0.7574,0.7575,0.75725,0.7575,53900001.0
2008-06-25 06:27:00,0.7575,0.7575,0.75725,0.7574,35900001.0
2008-06-25 06:28:00,0.7574,0.7574,0.75735,0.7574,15700000.0
2008-06-25 06:29:00,0.7574,0.7575,0.7574,0.7575,11200000.0
2008-06-25 06:30:00,0.7574,0.7576,0.75735,0.7574,143700000.0
2008-06-25 06:31:00,0.75745,0.75745,0.75735,0.7574,59700000.0
2008-06-25 06:32:00,0.75735,0.7576,0.75735,0.7576,61000000.0
2008-06-25 06:33:00,0.7574,0.7574,0.75725,0.75725,45500000.0
2008-06-25 06:34:00,0.75725,0.7575,0.75725,0.7575,26600000.0
2008-06-25 06:35:00,0.7575,0.7575,0.7575,0.7575,2000000.0
2008-06-25 06:36:00,0.7572,0.7575,0.7572,0.75725,31100001.0
2008-06-25 06:37:00,0.7572,0.7575,0.7572,0.7575,37500000.0
2008-06-25 06:38:00,0.7575,0.7575,0.7575,0.7575,2000000.0
2008-06-25 06:39:00,0.7572,0.7575,0.7572,0.7575,16700000.0
2008-06-25 06:40:00,0.7575,0.7575,0.7575,0.7575,1000000.0
2008-06-25 06:41:00,0.7575,0.7575,0.7571,0.7571,12400000.0
2008-06-25 06:42:00,0.7571,0.7575,0.7571,0.7573,20000000.0
2008-06-25 06:43:00,0.7572,0.7575,0.7572,0.7572,67200001.0
2008-06-25 06:44:00,0.75682,0.75738,0.75679,0.757,114400000.0
2008-06-25 06:45:00,0.7572,0.7572,0.7572,0.7572,22200001.0
2008-06-25 06:46:00,0.7575,0.7575,0.7572,0.7573,24200000.0
2008-06-25 06:47:00,0.7572,0.7575,0.7572,0.7572,45599998.0
2008-06-25 06:48:00,0.7572,0.7572,0.7572,0.7572,21799999.0
2008-06-25 06:49:00,0.7572,0.7572,0.75715,0.75715,55900000.0
2008-06-25 06:50:00,0.75715,0.75715,0.75715,0.75715,34199999.0
2008-06-25 06:51:00,0.75715,0.75715,0.7571,0.7571,83999998.0
2008-06-25 06:52:00,0.7571,0.7571,0.7571,0.7571,68500000.0
2008-06-25 06:53:00,0.75705,0.75705,0.75705,0.75705,21700000.0
2008-06-25 06:54:00,0.75705,0.7571,0.75705,0.75705,62900000.0
2008-06-25 06:55:00,0.757,0.757,0.75665,0.75665,627900009.0
2008-06-25 06:56:00,0.75665,0.7567,0.75655,0.75655,159999999.0
2008-06-25 06:57:00,0.7566,0.7567,0.75655,0.7567,82300000.0
2008-06-25 06:58:00,0.7567,0.7567,0.75665,0.75665,221000000.0
2008-06-25 06:59:00,0.7566,0.7569,0.7566,0.7569,204800003.0
2008-06-25 07:00:00,0.7567,0.75695,0.7567,0.75695,69000002.0
2008-06-25 07:01:00,0.75695,0.75725,0.75685,0.75715,317500002.0
2008-06-25 07:02:00,0.75715,0.75725,0.7567,0.7569,251799999.0
2008-06-25 07:03:00,0.7569,0.75695,0.7569,0.75695,371300000.0
2008-06-25 07:04:00,0.75695,0.75715,0.75695,0.75715,26800000.0
2008-06-25 07:05:00,0.7572,0.75725,0.757,0.75725,130099998.0
2008-06-25 07:06:00,0.75725,0.75725,0.7568,0.75685,719399999.0
2008-06-25 07:07:00,0.75685,0.75685,0.75685,0.75685,158699999.0
2008-06-25 07:08:00,0.7569,0.75705,0.7569,0.75705,119700000.0
2008-06-25 07:09:00,0.7571,0.7571,0.75705,0.75705,99200000.0
2008-06-25 07:10:00,0.75705,0.75715,0.75705,0.75715,35100000.0
2008-06-25 07:11:00,0.75715,0.7573,0.75715,0.7573,109000000.0
2008-06-25 07:12:00,0.7573,0.7573,0.7573,0.7573,2000000.0
2008-06-25 07:13:00,0.7573,0.7573,0.7573,0.7573,7000000.0
2008-06-25 07:14:00,0.7573,0.7573,0.75715,0.7573,17500000.0
2008-06-25 07:15:00,0.7573,0.7573,0.7573,0.7573,32000000.0
2008-06-25 07:16:00,0.7573,0.7573,0.75715,0.7573,13300000.0
2008-06-25 07:17:00,0.7573,0.7573,0.75675,0.7568,74100000.0
2008-06-25 07:18:00,0.7568,0.75685,0.7568,0.75685,162400000.0
2008-06-25 07:19:00,0.75658,0.75705,0.75653,0.75671,348400000.0
2008-06-25 07:20:00,0.75685,0.75685,0.7568,0.7568,39000000.0
2008-06-25 07:21:00,0.7568,0.75685,0.75675,0.75685,409400002.0
2008-06-25 07:22:00,0.75685,0.7571,0.75675,0.7571,402500001.0
2008-06-25 07:23:00,0.75695,0.75695,0.7569,0.75695,67100000.0
2008-06-25 07:24:00,0.75695,0.75695,0.7569,0.7569,75300000.0
2008-06-25 07:25:00,0.75685,0.75695,0.7568,0.75695,240600000.0
2008-06-25 07:26:00,0.75695,0.75705,0.75695,0.75705,108200000.0
2008-06-25 07:27:00,0.75705,0.7572,0.757,0.7571,134700003.0
2008-06-25 07:28:00,0.7572,0.7572,0.7569,0.757,122700002.0
2008-06-25 07:29:00,0.757,0.757,0.75685,0.75685,539999992.0
2008-06-25 07:30:00,0.75685,0.75685,0.75675,0.75685,197100006.0
2008-06-25 07:31:00,0.75685,0.7569,0.7568,0.75685,183800000.0
2008-06-25 07:32:00,0.75685,0.75695,0.75685,0.7569,166299999.0
2008-06-25 07:33:00,0.7569,0.75695,0.7569,0.75695,128299999.0
2008-06-25 07:34:00,0.7571,0.7571,0.7571,0.7571,18700000.0
2008-06-25 07:35:00,0.757,0.7571,0.757,0.7571,145700000.0
2008-06-25 07:36:00,0.7571,0.7572,0.7571,0.7571,50200000.0
2008-06-25 07:37:00,0.7571,0.7572,0.7571,0.7572,79200000.0
2008-06-25 07:38:00,0.7572,0.7572,0.7571,0.7571,13200000.0
2008-06-25 07:39:00,0.7571,0.7572,0.75695,0.75695,104900001.0
2008-06-25 07:40:00,0.75695,0.7572,0.75675,0.75695,278100001.0
2008-06-25 07:41:00,0.75695,0.75695,0.75695,0.75695,42500000.0
2008-06-25 07:42:00,0.75695,0.75695,0.75675,0.75685,182699999.0
2008-06-25 07:43:00,0.75685,0.75685,0.75675,0.75675,71800000.0
2008-06-25 07:44:00,0.75675,0.75675,0.7566,0.75665,377000000.0
2008-06-25 07:45:00,0.75665,0.75675,0.75665,0.75675,126700000.0
2008-06-25 07:46:00,0.75675,0.75675,0.75675,0.75675,8000000.0
2008-06-25 07:47:00,0.75675,0.7569,0.75675,0.75675,190999999.0
2008-06-25 07:48:00,0.75675,0.75675,0.75675,0.75675,11500000.0
2008-06-25 07:49:00,0.75675,0.75675,0.75675,0.75675,9000000.0
2008-06-25 07:50:00,0.7567,0.7567,0.7567,0.7567,20799999.0
2008-06-25 07:51:00,0.7566,0.7566,0.7566,0.7566,5700000.0
2008-06-25 07:52:00,0.7567,0.7567,0.7567,0.7567,20400000.0
2008-06-25 07:53:00,0.75631,0.75682,0.75623,0.75636,176500001.0
2008-06-25 07:54:00,0.7566,0.75687,0.75626,0.75649,239300004.0
2008-06-25 07:55:00,0.7567,0.75674,0.75644,0.75663,49900000.0
2008-06-25 07:56:00,0.75675,0.75675,0.75675,0.75675,54600000.0
2008-06-25 07:57:00,0.75675,0.75675,0.7567,0.7567,54200001.0
2008-06-25 07:58:00,0.75665,0.75665,0.7566,0.7566,184200002.0
2008-06-25 07:59:00,0.7566,0.75665,0.75655,0.75665,635800004.0
2008-06-25 08:00:00,0.75665,0.75675,0.75665,0.75675,251800003.0
2008-06-25 08:01:00,0.75675,0.75675,0.75655,0.75655,174599998.0
2008-06-25 08:02:00,0.75655,0.75655,0.75645,0.75645,110899999.0
2008-06-25 08:03:00,0.75645,0.75655,0.75635,0.75655,340400001.0
2008-06-25 08:04:00,0.7565,0.75665,0.75645,0.75645,209400001.0
2008-06-25 08:05:00,0.75645,0.7565,0.7563,0.75645,245599996.0
2008-06-25 08:06:00,0.75645,0.75645,0.75615,0.75615,95700000.0
2008-06-25 08:07:00,0.75615,0.75615,0.75595,0.7561,205300000.0
2008-06-25 08:08:00,0.7561,0.7561,0.756,0.75605,318699998.0
2008-06-25 08:09:00,0.756,0.756,0.75545,0.75555,422099999.0
2008-06-25 08:10:00,0.7556,0.756,0.75555,0.75565,337900000.0
2008-06-25 08:11:00,0.75565,0.7559,0.75555,0.75575,451000004.0
2008-06-25 08:12:00,0.75575,0.7559,0.75575,0.75575,118200001.0
2008-06-25 08:13:00,0.7558,0.7561,0.7558,0.75595,403900001.0
2008-06-25 08:14:00,0.75595,0.75615,0.75595,0.75615,77700000.0
2008-06-25 08:15:00,0.7561,0.7562,0.7561,0.75615,139300001.0
2008-06-25 08:16:00,0.75615,0.75615,0.75615,0.75615,12600000.0
2008-06-25 08:17:00,0.75615,0.75615,0.75595,0.7561,343600001.0
2008-06-25 08:18:00,0.75605,0.7561,0.75595,0.75605,556900001.0
2008-06-25 08:19:00,0.75605,0.75635,0.75605,0.75615,170900000.0
2008-06-25 08:20:00,0.75605,0.7561,0.75605,0.75605,412800007.0
2008-06-25 08:21:00,0.7561,0.75615,0.75605,0.75605,135800000.0
2008-06-25 08:22:00,0.7561,0.7562,0.75605,0.7562,136400000.0
2008-06-25 08:23:00,0.75625,0.75635,0.75625,0.75635,33400000.0
2008-06-25 08:24:00,0.75635,0.75635,0.75625,0.75635,45300000.0
2008-06-25 08:25:00,0.75625,0.75625,0.75595,0.75595,139699999.0
2008-06-25 08:26:00,0.75595,0.75595,0.75585,0.75585,175599999.0
2008-06-25 08:27:00,0.75585,0.75595,0.75585,0.75585,278500002.0
2008-06-25 08:28:00,0.75585,0.75595,0.75575,0.75595,419099994.0
2008-06-25 08:29:00,0.75595,0.75595,0.75585,0.75595,156200001.0
2008-06-25 08:30:00,0.7559,0.75595,0.75575,0.75585,103800000.0
2008-06-25 08:31:00,0.7559,0.7559,0.7559,0.7559,15700000.0
2008-06-25 08:32:00,0.7559,0.756,0.7559,0.756,60100000.0
2008-06-25 08:33:00,0.756,0.756,0.75545,0.75575,272200000.0
2008-06-25 08:34:00,0.75575,0.75575,0.75555,0.7557,168900000.0
2008-06-25 08:35:00,0.75575,0.7559,0.75575,0.7559,38400000.0
2008-06-25 08:36:00,0.7554,0.75584,0.75534,0.75564,130900000.0
2008-06-25 08:37:00,0.75585,0.7559,0.75585,0.7559,4600000.0
2008-06-25 08:38:00,0.75575,0.75635,0.75575,0.75635,451599999.0
2008-06-25 08:39:00,0.75635,0.7565,0.75635,0.7565,129700003.0
2008-06-25 08:40:00,0.75645,0.75645,0.75645,0.75645,36800000.0
2008-06-25 08:41:00,0.75645,0.75645,0.75615,0.75625,408500000.0
2008-06-25 08:42:00,0.75625,0.75625,0.75615,0.75625,85200000.0
2008-06-25 08:43:00,0.75615,0.7566,0.75615,0.75645,195600000.0
2008-06-25 08:44:00,0.75645,0.7568,0.75635,0.7565,179899999.0
2008-06-25 08:45:00,0.75645,0.7567,0.75625,0.75635,120299999.0
2008-06-25 08:46:00,0.75635,0.75635,0.7561,0.75615,236200000.0
2008-06-25 08:47:00,0.75615,0.75625,0.75615,0.75615,71000000.0
2008-06-25 08:48:00,0.7561,0.7561,0.75575,0.75575,336800000.0
2008-06-25 08:49:00,0.75575,0.75585,0.75575,0.75585,249200000.0
2008-06-25 08:50:00,0.75585,0.756,0.7558,0.75585,264200000.0
2008-06-25 08:51:00,0.75585,0.7559,0.7556,0.7559,631199999.0
2008-06-25 08:52:00,0.7559,0.7559,0.75555,0.7556,282999999.0
2008-06-25 08:53:00,0.75565,0.75565,0.7554,0.75555,440999999.0
2008-06-25 08:54:00,0.7556,0.7556,0.7554,0.7554,235200005.0
2008-06-25 08:55:00,0.75545,0.7556,0.7554,0.7555,281499999.0
2008-06-25 08:56:00,0.75555,0.75555,0.75545,0.75545,51800000.0
2008-06-25 08:57:00,0.75545,0.75545,0.7552,0.7554,466399999.0
2008-06-25 08:58:00,0.7554,0.7554,0.755,0.75515,347400000.0
2008-06-25 08:59:00,0.75515,0.7552,0.75505,0.75515,561899999.0
2008-06-25 09:00:00,0.75515,0.7552,0.75495,0.75495,296700000.0
2008-06-25 09:01:00,0.75495,0.75495,0.75445,0.75445,988199988.0
2008-06-25 09:02:00,0.75445,0.7552,0.75435,0.7551,764699999.0
2008-06-25 09:03:00,0.7549,0.755,0.75465,0.75475,581900005.0
2008-06-25 09:04:00,0.75475,0.75475,0.75455,0.7547,317900000.0
2008-06-25 09:05:00,0.75475,0.75475,0.7547,0.75475,40800000.0
2008-06-25 09:06:00,0.7548,0.7548,0.7547,0.7547,83799999.0
2008-06-25 09:07:00,0.7547,0.75475,0.7547,0.7547,144600000.0
2008-06-25 09:08:00,0.7547,0.755,0.7547,0.755,45000000.0
2008-06-25 09:09:00,0.75495,0.75505,0.7549,0.75505,116400000.0
2008-06-25 09:10:00,0.7551,0.75515,0.7549,0.75505,365400002.0
2008-06-25 09:11:00,0.75505,0.7551,0.755,0.755,96500000.0
2008-06-25 09:12:00,0.755,0.75505,0.75495,0.755,181700000.0
2008-06-25 09:13:00,0.75495,0.7552,0.75495,0.7552,81300000.0
2008-06-25 09:14:00,0.7552,0.7555,0.7552,0.75525,313900000.0
2008-06-25 09:15:00,0.75525,0.75545,0.75525,0.75535,296000001.0
2008-06-25 09:16:00,0.75535,0.7556,0.75525,0.75555,430599999.0
2008-06-25 09:17:00,0.75555,0.7559,0.7554,0.75575,257300000.0
2008-06-25 09:18:00,0.7557,0.75575,0.75565,0.75575,20200000.0
2008-06-25 09:19:00,0.7557,0.75575,0.75555,0.75565,123800000.0
2008-06-25 09:20:00,0.75565,0.75565,0.7554,0.75545,247100000.0
2008-06-25 09:21:00,0.75545,0.75565,0.75545,0.75565,80699999.0
2008-06-25 09:22:00,0.75565,0.7559,0.75565,0.75565,273699998.0
2008-06-25 09:23:00,0.75565,0.75565,0.75555,0.75555,58800000.0
2008-06-25 09:24:00,0.7556,0.7556,0.75555,0.75555,69700000.0
2008-06-25 09:25:00,0.7555,0.75555,0.7555,0.75555,92399999.0
2008-06-25 09:26:00,0.75555,0.75565,0.75545,0.7556,224600001.0
2008-06-25 09:27:00,0.75565,0.75595,0.75565,0.75585,456900001.0
2008-06-25 09:28:00,0.75585,0.75585,0.7558,0.7558,86300000.0
2008-06-25 09:29:00,0.75585,0.7561,0.7558,0.75595,242700001.0
2008-06-25 09:30:00,0.75595,0.75605,0.75585,0.75585,248700000.0
2008-06-25 09:31:00,0.75585,0.75585,0.7557,0.7557,55000000.0
2008-06-25 09:32:00,0.75565,0.75565,0.7556,0.75565,168200000.0
2008-06-25 09:33:00,0.75565,0.75575,0.7556,0.75575,237299998.0
2008-06-25 09:34:00,0.75575,0.75585,0.7557,0.75585,167900000.0
2008-06-25 09:35:00,0.75595,0.75595,0.7557,0.7558,180800000.0
2008-06-25 09:36:00,0.75595,0.75595,0.7554,0.7555,238200001.0
2008-06-25 09:37:00,0.7556,0.7557,0.7554,0.75565,227000000.0
2008-06-25 09:38:00,0.75565,0.75585,0.75565,0.75575,105300000.0
2008-06-25 09:39:00,0.75575,0.7559,0.75575,0.75575,59600000.0
2008-06-25 09:40:00,0.75575,0.75595,0.75565,0.75595,593000000.0
2008-06-25 09:41:00,0.75585,0.75585,0.7558,0.75585,108000001.0
2008-06-25 09:42:00,0.75595,0.7565,0.7558,0.75615,714699998.0
2008-06-25 09:43:00,0.75615,0.75625,0.7561,0.75615,292600000.0
2008-06-25 09:44:00,0.75615,0.75615,0.75585,0.75585,100000001.0
2008-06-25 09:45:00,0.75585,0.75615,0.75585,0.75605,109200000.0
2008-06-25 09:46:00,0.75605,0.7561,0.7559,0.7559,116800000.0
2008-06-25 09:47:00,0.7559,0.7559,0.75575,0.75585,165500000.0
2008-06-25 09:48:00,0.75575,0.7558,0.75545,0.75565,86400000.0
2008-06-25 09:49:00,0.75555,0.75575,0.7555,0.75575,200900000.0
2008-06-25 09:50:00,0.75575,0.7559,0.7557,0.75585,38900000.0
2008-06-25 09:51:00,0.7558,0.75585,0.75575,0.75575,68300000.0
2008-06-25 09:52:00,0.75575,0.7558,0.7556,0.7558,92900000.0
2008-06-25 09:53:00,0.75575,0.75585,0.75575,0.75575,41600000.0
2008-06-25 09:54:00,0.75565,0.7557,0.75565,0.75565,63900000.0
2008-06-25 09:55:00,0.75565,0.75565,0.75555,0.75555,51500000.0
2008-06-25 09:56:00,0.75555,0.75565,0.75555,0.75565,101600000.0
2008-06-25 09:57:00,0.75565,0.75565,0.75555,0.75565,72800000.0
2008-06-25 09:58:00,0.7557,0.7559,0.75565,0.75585,52600000.0
2008-06-25 09:59:00,0.75575,0.75575,0.75565,0.75565,60700000.0
2008-06-25 10:00:00,0.75555,0.7556,0.75545,0.7555,45600000.0
2008-06-25 10:01:00,0.7555,0.7557,0.7555,0.75555,208000000.0
2008-06-25 10:02:00,0.75555,0.7558,0.7555,0.75555,273400000.0
2008-06-25 10:03:00,0.75555,0.75595,0.75555,0.75585,452999997.0
2008-06-25 10:04:00,0.7559,0.7562,0.7559,0.75595,151299999.0
2008-06-25 10:05:00,0.756,0.75605,0.75595,0.75595,169000000.0
2008-06-25 10:06:00,0.75595,0.75645,0.7559,0.75635,368900003.0
2008-06-25 10:07:00,0.75635,0.75665,0.75635,0.75645,243400000.0
2008-06-25 10:08:00,0.7566,0.75665,0.75645,0.75655,46900000.0
2008-06-25 10:09:00,0.75655,0.7567,0.7565,0.75665,337400000.0
2008-06-25 10:10:00,0.75665,0.75685,0.75665,0.75665,305499999.0
2008-06-25 10:11:00,0.75665,0.75665,0.75645,0.75645,244400000.0
2008-06-25 10:12:00,0.75655,0.75675,0.75655,0.75675,106500000.0
2008-06-25 10:13:00,0.75685,0.75705,0.75685,0.75695,162200000.0
2008-06-25 10:14:00,0.75695,0.7572,0.75695,0.75715,425400002.0
2008-06-25 10:15:00,0.75715,0.7572,0.75685,0.75705,283099999.0
2008-06-25 10:16:00,0.75705,0.75705,0.75705,0.75705,150100000.0
2008-06-25 10:17:00,0.75705,0.75705,0.75695,0.75705,70500000.0
2008-06-25 10:18:00,0.75682,0.75696,0.75667,0.75667,103400003.0
2008-06-25 10:19:00,0.757,0.7571,0.75645,0.75645,164800000.0
2008-06-25 10:20:00,0.7564,0.75665,0.75625,0.75655,350200000.0
2008-06-25 10:21:00,0.7566,0.7567,0.75645,0.75655,393500000.0
2008-06-25 10:22:00,0.75655,0.75685,0.75655,0.75665,315800000.0
2008-06-25 10:23:00,0.75665,0.7567,0.75665,0.75665,108700000.0
2008-06-25 10:24:00,0.75665,0.75665,0.75645,0.75645,190999999.0
2008-06-25 10:25:00,0.75645,0.75645,0.75635,0.75635,20200000.0
2008-06-25 10:26:00,0.7565,0.7565,0.7565,0.7565,1000000.0
2008-06-25 10:27:00,0.7564,0.75645,0.7564,0.75645,31600000.0
2008-06-25 10:28:00,0.75645,0.7565,0.7564,0.7565,105900000.0
2008-06-25 10:29:00,0.75635,0.75635,0.75635,0.75635,9800000.0
2008-06-25 10:30:00,0.75635,0.75635,0.756,0.75635,171900000.0
2008-06-25 10:31:00,0.7561,0.75648,0.75592,0.75626,231100000.0
2008-06-25 10:32:00,0.75635,0.75635,0.75615,0.75625,147600000.0
2008-06-25 10:33:00,0.75625,0.7564,0.75625,0.75635,44700000.0
2008-06-25 10:34:00,0.75635,0.75635,0.75635,0.75635,6800000.0
2008-06-25 10:35:00,0.75635,0.7564,0.75625,0.75635,46500000.0
2008-06-25 10:36:00,0.75635,0.75655,0.75635,0.75645,297300001.0
2008-06-25 10:37:00,0.75645,0.75665,0.75645,0.75665,141600001.0
2008-06-25 10:38:00,0.75665,0.7568,0.75655,0.75655,58700001.0
2008-06-25 10:39:00,0.75645,0.75655,0.75645,0.75655,64600000.0
2008-06-25 10:40:00,0.75655,0.7568,0.75655,0.7566,102800000.0
2008-06-25 10:41:00,0.75665,0.75665,0.75655,0.75665,193200002.0
2008-06-25 10:42:00,0.7568,0.7568,0.75645,0.75655,71000000.0
2008-06-25 10:43:00,0.75655,0.75665,0.75655,0.75665,33000000.0
2008-06-25 10:44:00,0.75665,0.75665,0.7565,0.75655,47000000.0
2008-06-25 10:45:00,0.7566,0.7568,0.7566,0.7568,37900000.0
2008-06-25 10:46:00,0.75665,0.75665,0.75655,0.75655,42600000.0
2008-06-25 10:47:00,0.7566,0.7566,0.75655,0.75655,30800000.0
2008-06-25 10:48:00,0.75655,0.75655,0.75655,0.75655,24600000.0
2008-06-25 10:49:00,0.75655,0.75655,0.75655,0.75655,62400000.0
2008-06-25 10:50:00,0.75655,0.75655,0.75655,0.75655,3400000.0
2008-06-25 10:51:00,0.75655,0.7568,0.7565,0.7568,51000000.0
2008-06-25 10:52:00,0.7568,0.7569,0.7567,0.75685,99800000.0
2008-06-25 10:53:00,0.75685,0.7569,0.75685,0.75685,26300000.0
2008-06-25 10:54:00,0.75685,0.757,0.75685,0.757,180699999.0
2008-06-25 10:55:00,0.7569,0.7571,0.7568,0.757,182100000.0
2008-06-25 10:56:00,0.757,0.757,0.75695,0.75695,56300000.0
2008-06-25 10:57:00,0.75669,0.75706,0.75648,0.75672,351999999.0
2008-06-25 10:58:00,0.75695,0.757,0.75685,0.75695,70600000.0
2008-06-25 10:59:00,0.75695,0.75695,0.75675,0.7568,36200000.0
2008-06-25 11:00:00,0.7567,0.75705,0.75665,0.75705,78600000.0
2008-06-25 11:01:00,0.75695,0.75705,0.75695,0.75705,37100000.0
2008-06-25 11:02:00,0.75705,0.7571,0.75705,0.75705,120700002.0
2008-06-25 11:03:00,0.75705,0.75715,0.7568,0.757,67899999.0
2008-06-25 11:04:00,0.7568,0.75703,0.75642,0.75655,394100002.0
2008-06-25 11:05:00,0.757,0.75715,0.7566,0.75665,133700000.0
2008-06-25 11:06:00,0.75665,0.75665,0.7566,0.75665,68800000.0
2008-06-25 11:07:00,0.75675,0.75675,0.75675,0.75675,11300000.0
2008-06-25 11:08:00,0.75675,0.75675,0.7563,0.75645,358400000.0
2008-06-25 11:09:00,0.75645,0.75645,0.7564,0.75645,39400000.0
2008-06-25 11:10:00,0.75645,0.7567,0.75645,0.75645,84300000.0
2008-06-25 11:11:00,0.7565,0.7565,0.7564,0.75645,214000000.0
2008-06-25 11:12:00,0.75645,0.75645,0.75625,0.75635,360100003.0
2008-06-25 11:13:00,0.75635,0.75655,0.7563,0.75635,152200000.0
2008-06-25 11:14:00,0.75635,0.7566,0.7563,0.75655,130400000.0
2008-06-25 11:15:00,0.7565,0.7567,0.75645,0.75655,279400000.0
2008-06-25 11:16:00,0.7565,0.7566,0.7564,0.7566,116299999.0
2008-06-25 11:17:00,0.75655,0.7566,0.7564,0.7564,277800000.0
2008-06-25 11:18:00,0.75645,0.75645,0.7564,0.75645,77500000.0
2008-06-25 11:19:00,0.75645,0.75645,0.7564,0.7564,123300000.0
2008-06-25 11:20:00,0.7564,0.75645,0.7564,0.75645,247399995.0
2008-06-25 11:21:00,0.7564,0.7564,0.75635,0.75635,162099999.0
2008-06-25 11:22:00,0.75635,0.75635,0.75625,0.75625,36500000.0
2008-06-25 11:23:00,0.75625,0.75635,0.7562,0.75625,273000000.0
2008-06-25 11:24:00,0.75625,0.75655,0.75625,0.7563,345800000.0
2008-06-25 11:25:00,0.75625,0.75645,0.75625,0.7564,222300000.0
2008-06-25 11:26:00,0.7564,0.75645,0.7563,0.75635,172700000.0
2008-06-25 11:27:00,0.75616,0.75662,0.75603,0.75612,197500000.0
2008-06-25 11:28:00,0.75635,0.75635,0.75635,0.75635,15800000.0
2008-06-25 11:29:00,0.75635,0.75635,0.756,0.7562,332000000.0
2008-06-25 11:30:00,0.75615,0.7565,0.7561,0.75635,162200001.0
2008-06-25 11:31:00,0.75635,0.75655,0.75635,0.75635,218200000.0
2008-06-25 11:32:00,0.75635,0.75635,0.7563,0.75635,39500000.0
2008-06-25 11:33:00,0.75608,0.75661,0.756,0.7562,101000000.0
2008-06-25 11:34:00,0.75635,0.7564,0.7563,0.7563,81900000.0
2008-06-25 11:35:00,0.7563,0.7563,0.75615,0.7562,280900000.0
2008-06-25 11:36:00,0.75625,0.75635,0.75625,0.75635,146400000.0
2008-06-25 11:37:00,0.75635,0.75635,0.75615,0.75625,211000000.0
2008-06-25 11:38:00,0.75625,0.75645,0.75625,0.75645,86500000.0
2008-06-25 11:39:00,0.7564,0.7565,0.7563,0.75645,306900000.0
2008-06-25 11:40:00,0.75645,0.75645,0.75625,0.75635,434400000.0
2008-06-25 11:41:00,0.75635,0.75655,0.75635,0.75645,287100000.0
2008-06-25 11:42:00,0.75645,0.75645,0.75615,0.7562,401800000.0
2008-06-25 11:43:00,0.7562,0.7562,0.75615,0.7562,95700001.0
2008-06-25 11:44:00,0.7562,0.7562,0.75605,0.75605,131500000.0
2008-06-25 11:45:00,0.7561,0.7561,0.75605,0.75605,76400000.0
2008-06-25 11:46:00,0.7558,0.75629,0.75569,0.75591,360299997.0
2008-06-25 11:47:00,0.75605,0.75615,0.75605,0.75615,71800000.0
2008-06-25 11:48:00,0.75615,0.75615,0.75615,0.75615,28600000.0
2008-06-25 11:49:00,0.75615,0.75635,0.75605,0.75605,181100000.0
2008-06-25 11:50:00,0.75615,0.75625,0.75615,0.75625,58100000.0
2008-06-25 11:51:00,0.75625,0.75625,0.75625,0.75625,5600000.0
2008-06-25 11:52:00,0.75625,0.75625,0.75605,0.75605,72700000.0
2008-06-25 11:53:00,0.75605,0.75615,0.75605,0.7561,152800000.0
2008-06-25 11:54:00,0.7563,0.75652,0.75563,0.75615,536900000.0
2008-06-25 11:55:00,0.7561,0.75615,0.7561,0.75615,50400000.0
2008-06-25 11:56:00,0.75615,0.75615,0.75615,0.75615,11100000.0
2008-06-25 11:57:00,0.75615,0.75615,0.75615,0.75615,15700000.0
2008-06-25 11:58:00,0.7562,0.75645,0.75615,0.75635,349400000.0
2008-06-25 11:59:00,0.75625,0.75625,0.75615,0.75625,110300000.0
2008-06-25 12:00:00,0.75625,0.75635,0.75605,0.75615,178100000.0
2008-06-25 12:01:00,0.75615,0.7562,0.75605,0.7562,115700000.0
2008-06-25 12:02:00,0.7562,0.75655,0.7562,0.7564,332500001.0
2008-06-25 12:03:00,0.75635,0.7564,0.7563,0.7563,342800000.0
2008-06-25 12:04:00,0.7563,0.7563,0.7563,0.7563,48800000.0
2008-06-25 12:05:00,0.75635,0.7564,0.75635,0.7564,10700000.0
2008-06-25 12:06:00,0.7564,0.7564,0.7564,0.7564,10600000.0
2008-06-25 12:07:00,0.75635,0.75655,0.75635,0.75635,150300001.0
2008-06-25 12:08:00,0.75635,0.7564,0.75635,0.7564,8800000.0
2008-06-25 12:09:00,0.7564,0.7568,0.7564,0.7564,44500000.0
2008-06-25 12:10:00,0.75645,0.7565,0.75645,0.7565,28000000.0
2008-06-25 12:11:00,0.7565,0.7565,0.7565,0.7565,13000000.0
2008-06-25 12:12:00,0.7565,0.7567,0.7565,0.7566,60300000.0
2008-06-25 12:13:00,0.75655,0.7567,0.75655,0.7567,58900000.0
2008-06-25 12:14:00,0.7567,0.7567,0.75665,0.75665,29000000.0
2008-06-25 12:15:00,0.75665,0.75665,0.75665,0.75665,23000000.0
2008-06-25 12:16:00,0.75619,0.75648,0.75595,0.75632,391700000.0
2008-06-25 12:17:00,0.75665,0.75665,0.75665,0.75665,1000000.0
2008-06-25 12:18:00,0.75655,0.7568,0.75655,0.7568,14300000.0
2008-06-25 12:19:00,0.7568,0.7568,0.7567,0.7568,21000000.0
2008-06-25 12:20:00,0.7568,0.7568,0.75665,0.75665,27100000.0
2008-06-25 12:21:00,0.75665,0.75665,0.75665,0.75665,1000000.0
2008-06-25 12:22:00,0.75665,0.75665,0.75665,0.75665,9000000.0
2008-06-25 12:23:00,0.75665,0.75665,0.75665,0.75665,16000000.0
2008-06-25 12:24:00,0.75665,0.75665,0.75665,0.75665,3000000.0
2008-06-25 12:25:00,0.7566,0.7567,0.7566,0.7566,7500000.0
2008-06-25 12:26:00,0.75655,0.7566,0.75645,0.7565,68400000.0
2008-06-25 12:27:00,0.7565,0.7566,0.7565,0.7566,13800000.0
2008-06-25 12:28:00,0.7565,0.7567,0.7565,0.7565,73400000.0
2008-06-25 12:29:00,0.7565,0.7565,0.7565,0.7565,8200000.0
2008-06-25 12:30:00,0.75655,0.7566,0.7565,0.75655,11800000.0
2008-06-25 12:31:00,0.75655,0.7567,0.7565,0.7565,78600000.0
2008-06-25 12:32:00,0.7565,0.7566,0.7565,0.7565,18300000.0
2008-06-25 12:33:00,0.7566,0.7567,0.7565,0.7567,38900000.0
2008-06-25 12:34:00,0.7566,0.7566,0.7565,0.7565,8000000.0
2008-06-25 12:35:00,0.75655,0.75665,0.7565,0.7566,18300000.0
2008-06-25 12:36:00,0.7566,0.7567,0.7566,0.7566,13200000.0
2008-06-25 12:37:00,0.75665,0.7567,0.7566,0.7566,7700000.0
2008-06-25 12:38:00,0.75665,0.7567,0.7566,0.75665,30600000.0
2008-06-25 12:39:00,0.7566,0.75665,0.7565,0.7565,22300000.0
2008-06-25 12:40:00,0.7565,0.7565,0.7565,0.7565,18300000.0
2008-06-25 12:41:00,0.75645,0.7566,0.7564,0.7565,48800000.0
2008-06-25 12:42:00,0.75645,0.7565,0.75645,0.7565,10800000.0
2008-06-25 12:43:00,0.75645,0.7565,0.75645,0.7565,21600000.0
2008-06-25 12:44:00,0.75645,0.7565,0.75625,0.7565,62600000.0
2008-06-25 12:45:00,0.7565,0.7565,0.75645,0.7565,160700000.0
2008-06-25 12:46:00,0.7565,0.7565,0.7565,0.7565,49400002.0
2008-06-25 12:47:00,0.7565,0.7565,0.7565,0.7565,120700000.0
2008-06-25 12:48:00,0.7565,0.7566,0.75645,0.7566,252700001.0
2008-06-25 12:49:00,0.7566,0.7566,0.75655,0.75655,17300000.0
2008-06-25 12:50:00,0.7566,0.7566,0.75645,0.7565,275000001.0
2008-06-25 12:51:00,0.7565,0.7565,0.7563,0.7563,120600000.0
2008-06-25 12:52:00,0.7563,0.7563,0.7563,0.7563,33800000.0
2008-06-25 12:53:00,0.7563,0.7564,0.7563,0.7563,132300000.0
2008-06-25 12:54:00,0.7563,0.7563,0.7563,0.7563,90000000.0
2008-06-25 12:55:00,0.7563,0.7564,0.7563,0.7563,106900000.0
2008-06-25 12:56:00,0.7561,0.75631,0.75597,0.75631,113100000.0
2008-06-25 12:57:00,0.7563,0.7564,0.7563,0.7563,8000000.0
2008-06-25 12:58:00,0.7563,0.7563,0.75605,0.75605,6000000.0
2008-06-25 12:59:00,0.7561,0.7561,0.7558,0.7558,159000000.0
2008-06-25 13:00:00,0.7558,0.75595,0.7558,0.75585,54000000.0
2008-06-25 13:01:00,0.75585,0.75585,0.75565,0.75565,46400000.0
2008-06-25 13:02:00,0.7557,0.7557,0.75555,0.7557,67300000.0
2008-06-25 13:03:00,0.7557,0.75575,0.7556,0.7556,95000001.0
2008-06-25 13:04:00,0.75565,0.75585,0.75565,0.75585,109900000.0
2008-06-25 13:05:00,0.75585,0.7559,0.75585,0.75585,25300000.0
2008-06-25 13:06:00,0.7558,0.75585,0.7557,0.75585,68100000.0
2008-06-25 13:07:00,0.75557,0.75596,0.75536,0.75539,124000000.0
2008-06-25 13:08:00,0.7559,0.75595,0.7559,0.75595,4000000.0
2008-06-25 13:09:00,0.7559,0.756,0.75585,0.75585,101000000.0
2008-06-25 13:10:00,0.7558,0.75595,0.7558,0.75595,30800000.0
2008-06-25 13:11:00,0.75595,0.7566,0.75585,0.7563,147800000.0
2008-06-25 13:12:00,0.7564,0.7564,0.75615,0.75615,143400000.0
2008-06-25 13:13:00,0.75615,0.7562,0.7561,0.7562,158800000.0
2008-06-25 13:14:00,0.7562,0.7562,0.756,0.7561,175599997.0
2008-06-25 13:15:00,0.7561,0.7562,0.7561,0.7561,177600000.0
2008-06-25 13:16:00,0.7561,0.75625,0.7561,0.75625,29700001.0
2008-06-25 13:17:00,0.75625,0.75625,0.7561,0.7562,6800000.0
2008-06-25 13:18:00,0.7562,0.7562,0.7562,0.7562,20000000.0
2008-06-25 13:19:00,0.7562,0.7562,0.7562,0.7562,64100000.0
2008-06-25 13:20:00,0.7562,0.7564,0.7562,0.75635,112200000.0
2008-06-25 13:21:00,0.7564,0.7564,0.75625,0.75625,65200000.0
2008-06-25 13:22:00,0.7559,0.7564,0.75582,0.75637,74800000.0
2008-06-25 13:23:00,0.75625,0.75635,0.75625,0.75625,19700000.0
2008-06-25 13:24:00,0.75625,0.75625,0.75625,0.75625,2000000.0
2008-06-25 13:25:00,0.7563,0.75635,0.75625,0.7563,36600000.0
2008-06-25 13:26:00,0.7563,0.7565,0.75625,0.7563,390100001.0
2008-06-25 13:27:00,0.75635,0.75655,0.75635,0.75655,164600000.0
2008-06-25 13:28:00,0.75645,0.75655,0.75645,0.75655,4000000.0
2008-06-25 13:29:00,0.7565,0.75666,0.75615,0.75624,276500001.0
2008-06-25 13:30:00,0.75645,0.75645,0.75625,0.7563,23600000.0
2008-06-25 13:31:00,0.7563,0.7563,0.75625,0.75625,58200000.0
2008-06-25 13:32:00,0.75625,0.75635,0.75625,0.75635,35500000.0
2008-06-25 13:33:00,0.7564,0.75645,0.7564,0.75645,9900000.0
2008-06-25 13:34:00,0.7563,0.7564,0.7563,0.7564,10500000.0
2008-06-25 13:35:00,0.7564,0.75645,0.7563,0.75645,156899999.0
2008-06-25 13:36:00,0.75624,0.7565,0.7561,0.7565,102999999.0
2008-06-25 13:37:00,0.75622,0.75649,0.75607,0.75607,131299998.0
2008-06-25 13:38:00,0.7564,0.75645,0.7564,0.75645,23900000.0
2008-06-25 13:39:00,0.7565,0.7565,0.7565,0.7565,1500000.0
2008-06-25 13:40:00,0.7565,0.7567,0.7564,0.7567,388800001.0
2008-06-25 13:41:00,0.7567,0.7569,0.7567,0.7568,379600000.0
2008-06-25 13:42:00,0.7568,0.7569,0.7568,0.7569,86900000.0
2008-06-25 13:43:00,0.7569,0.75695,0.75625,0.7565,250400002.0
2008-06-25 13:44:00,0.7565,0.7567,0.7565,0.75665,70300000.0
2008-06-25 13:45:00,0.7566,0.7566,0.7565,0.7565,23300000.0
2008-06-25 13:46:00,0.75665,0.75673,0.7563,0.75648,68700000.0
2008-06-25 13:47:00,0.75678,0.75678,0.75625,0.75657,62300000.0
2008-06-25 13:48:00,0.7566,0.75665,0.7566,0.75665,15900000.0
2008-06-25 13:49:00,0.7566,0.75678,0.75633,0.75633,42400000.0
2008-06-25 13:50:00,0.7566,0.75665,0.7566,0.75665,107100000.0
2008-06-25 13:51:00,0.75665,0.7567,0.75665,0.7567,47600000.0
2008-06-25 13:52:00,0.7567,0.7567,0.75665,0.7567,99100000.0
2008-06-25 13:53:00,0.7567,0.7567,0.7567,0.7567,4400000.0
2008-06-25 13:54:00,0.7567,0.7567,0.7566,0.7566,12400000.0
2008-06-25 13:55:00,0.7567,0.7567,0.75665,0.75665,4800000.0
2008-06-25 13:56:00,0.7567,0.7568,0.75665,0.75665,38000000.0
2008-06-25 13:57:00,0.7565,0.7565,0.7565,0.7565,1000000.0
2008-06-25 13:58:00,0.7566,0.75665,0.7566,0.75665,3900000.0
2008-06-25 13:59:00,0.75665,0.75675,0.7566,0.75675,35200000.0
2008-06-25 14:00:00,0.75675,0.75675,0.7567,0.7567,6800000.0
2008-06-25 14:01:00,0.75592,0.75679,0.75592,0.75656,225600000.0
2008-06-25 14:02:00,0.7567,0.7567,0.7567,0.7567,63200000.0
2008-06-25 14:03:00,0.7567,0.7567,0.7567,0.7567,31200000.0
2008-06-25 14:04:00,0.7567,0.7567,0.7567,0.7567,17800000.0
2008-06-25 14:05:00,0.7567,0.7568,0.7567,0.7568,39100000.0
2008-06-25 14:06:00,0.75657,0.7567,0.75634,0.75652,30900000.0
2008-06-25 14:07:00,0.7568,0.7568,0.75675,0.75675,5500000.0
2008-06-25 14:08:00,0.75643,0.75685,0.7564,0.75685,334400000.0
2008-06-25 14:09:00,0.75675,0.75675,0.7565,0.7565,39100000.0
2008-06-25 14:10:00,0.7565,0.7566,0.7564,0.7564,150699998.0
2008-06-25 14:11:00,0.7564,0.7567,0.7564,0.7566,142400001.0
2008-06-25 14:12:00,0.7566,0.7567,0.75655,0.75665,50600000.0
2008-06-25 14:13:00,0.7567,0.7567,0.75665,0.75665,7800000.0
2008-06-25 14:14:00,0.75665,0.75665,0.7566,0.7566,17000000.0
2008-06-25 14:15:00,0.7566,0.7566,0.7565,0.75655,136399999.0
2008-06-25 14:16:00,0.75655,0.75655,0.75635,0.7564,40100000.0
2008-06-25 14:17:00,0.75635,0.7564,0.75635,0.7564,7000000.0
2008-06-25 14:18:00,0.7564,0.7564,0.7561,0.7562,63000000.0
2008-06-25 14:19:00,0.75615,0.75615,0.75615,0.75615,5000000.0
2008-06-25 14:20:00,0.7562,0.75625,0.75615,0.75625,42500000.0
2008-06-25 14:21:00,0.75625,0.7564,0.75625,0.7563,81500000.0
2008-06-25 14:22:00,0.7564,0.7565,0.7563,0.75645,43800000.0
2008-06-25 14:23:00,0.75645,0.7565,0.75635,0.75635,60400000.0
2008-06-25 14:24:00,0.75635,0.75645,0.75635,0.7564,36700000.0
2008-06-25 14:25:00,0.7564,0.75645,0.7564,0.7564,77700000.0
2008-06-25 14:26:00,0.7564,0.7567,0.7564,0.7566,61100000.0
2008-06-25 14:27:00,0.7565,0.7566,0.7565,0.7566,34700000.0
2008-06-25 14:28:00,0.7566,0.7566,0.7566,0.7566,9500000.0
2008-06-25 14:29:00,0.75618,0.75661,0.75594,0.75604,183800000.0
2008-06-25 14:30:00,0.7566,0.75665,0.7566,0.75665,2400000.0
2008-06-25 14:31:00,0.7567,0.7567,0.7566,0.7566,8500000.0
2008-06-25 14:32:00,0.7566,0.7566,0.7563,0.7565,21200000.0
2008-06-25 14:33:00,0.75639,0.75652,0.75608,0.75608,99400000.0
2008-06-25 14:34:00,0.7565,0.7565,0.7565,0.7565,6000000.0
2008-06-25 14:35:00,0.7565,0.7566,0.7565,0.7566,11200000.0
2008-06-25 14:36:00,0.7566,0.7566,0.756,0.756,130400000.0
2008-06-25 14:37:00,0.7561,0.75615,0.7559,0.75615,280800000.0
2008-06-25 14:38:00,0.756,0.7566,0.756,0.75635,270600000.0
2008-06-25 14:39:00,0.75635,0.7564,0.7563,0.7564,44600000.0
2008-06-25 14:40:00,0.75645,0.7565,0.75645,0.75645,11000000.0
2008-06-25 14:41:00,0.75645,0.75645,0.75645,0.75645,1800000.0
2008-06-25 14:42:00,0.75645,0.7565,0.75645,0.75645,56000000.0
2008-06-25 14:43:00,0.75627,0.75643,0.75617,0.75626,83900002.0
2008-06-25 14:44:00,0.75645,0.7565,0.75645,0.7565,14500000.0
2008-06-25 14:45:00,0.7565,0.7565,0.7565,0.7565,8000000.0
2008-06-25 14:46:00,0.75655,0.7566,0.75655,0.7566,17700000.0
2008-06-25 14:47:00,0.7566,0.7566,0.7566,0.7566,57800000.0
2008-06-25 14:48:00,0.7566,0.7566,0.75655,0.75655,87400000.0
2008-06-25 14:49:00,0.75655,0.75655,0.75655,0.75655,26000000.0
2008-06-25 14:50:00,0.75655,0.75655,0.75655,0.75655,56000000.0
2008-06-25 14:51:00,0.75655,0.75655,0.75655,0.75655,12000000.0
2008-06-25 14:52:00,0.7566,0.7568,0.7566,0.75675,58500000.0
2008-06-25 14:53:00,0.75675,0.75675,0.7567,0.7567,9200000.0
2008-06-25 14:54:00,0.7567,0.7567,0.7563,0.75645,119700000.0
2008-06-25 14:55:00,0.75645,0.7567,0.75645,0.75655,49200000.0
2008-06-25 14:56:00,0.75637,0.75673,0.75605,0.75646,111400000.0
2008-06-25 14:57:00,0.75633,0.75675,0.7563,0.7564,66300000.0
2008-06-25 14:58:00,0.75655,0.7566,0.75655,0.7566,11100000.0
2008-06-25 14:59:00,0.75665,0.7567,0.7566,0.7566,110200000.0
2008-06-25 15:00:00,0.7566,0.7568,0.7566,0.75665,44400000.0
2008-06-25 15:01:00,0.7567,0.75675,0.75605,0.75605,113100000.0
2008-06-25 15:02:00,0.75605,0.7566,0.75605,0.7564,261300000.0
2008-06-25 15:03:00,0.7564,0.7565,0.75635,0.75645,185700000.0
2008-06-25 15:04:00,0.75645,0.7566,0.75645,0.7566,22200000.0
2008-06-25 15:05:00,0.75655,0.7567,0.7565,0.75665,191400000.0
2008-06-25 15:06:00,0.75665,0.7569,0.7565,0.7566,232500001.0
2008-06-25 15:07:00,0.7565,0.7566,0.75645,0.75645,13100000.0
2008-06-25 15:08:00,0.75635,0.75645,0.75615,0.75615,84000000.0
2008-06-25 15:09:00,0.7565,0.7565,0.7564,0.75645,83400000.0
2008-06-25 15:10:00,0.7565,0.7565,0.75645,0.75645,3800000.0
2008-06-25 15:11:00,0.75645,0.75645,0.75635,0.7564,47600000.0
2008-06-25 15:12:00,0.7564,0.75675,0.75635,0.75675,30700000.0
2008-06-25 15:13:00,0.7568,0.7568,0.75665,0.7567,49700000.0
2008-06-25 15:14:00,0.7567,0.7567,0.75665,0.75665,10900000.0
2008-06-25 15:15:00,0.7568,0.7568,0.75675,0.7568,4000000.0
2008-06-25 15:16:00,0.7567,0.7567,0.75655,0.75655,34700000.0
2008-06-25 15:17:00,0.75655,0.7566,0.75655,0.75655,25600000.0
2008-06-25 15:18:00,0.7566,0.75685,0.7566,0.7567,34000000.0
2008-06-25 15:19:00,0.7567,0.757,0.7567,0.75695,62100000.0
2008-06-25 15:20:00,0.75695,0.757,0.75695,0.75695,25000000.0
2008-06-25 15:21:00,0.757,0.75715,0.757,0.75715,81700000.0
2008-06-25 15:22:00,0.75715,0.7573,0.75715,0.75715,80100000.0
2008-06-25 15:23:00,0.75715,0.7572,0.75715,0.75715,52400000.0
2008-06-25 15:24:00,0.7572,0.7572,0.7571,0.7571,12400000.0
2008-06-25 15:25:00,0.7571,0.7571,0.75695,0.75695,23000000.0
2008-06-25 15:26:00,0.75695,0.75695,0.7565,0.7568,107602400.0
2008-06-25 15:27:00,0.75695,0.75715,0.7568,0.7568,130100000.0
2008-06-25 15:28:00,0.75685,0.75705,0.75685,0.75685,95600000.0
2008-06-25 15:29:00,0.7569,0.7569,0.75685,0.75685,36300000.0
2008-06-25 15:30:00,0.75695,0.757,0.75695,0.757,12100000.0
2008-06-25 15:31:00,0.757,0.7572,0.757,0.7571,470600000.0
2008-06-25 15:32:00,0.7571,0.7572,0.7571,0.7572,317100003.0
2008-06-25 15:33:00,0.7572,0.7572,0.75715,0.7572,29800000.0
2008-06-25 15:34:00,0.7572,0.7572,0.7572,0.7572,11200000.0
2008-06-25 15:35:00,0.7572,0.7572,0.75715,0.75715,28800000.0
2008-06-25 15:36:00,0.75715,0.7572,0.75715,0.7572,51300000.0
2008-06-25 15:37:00,0.7572,0.7572,0.7571,0.7571,156200000.0
2008-06-25 15:38:00,0.7571,0.75725,0.7571,0.75725,72800000.0
2008-06-25 15:39:00,0.7572,0.7572,0.7572,0.7572,18100000.0
2008-06-25 15:40:00,0.7572,0.7572,0.7572,0.7572,2000000.0
2008-06-25 15:41:00,0.7572,0.7572,0.7572,0.7572,15500000.0
2008-06-25 15:42:00,0.75701,0.75726,0.75677,0.75691,146100000.0
2008-06-25 15:43:00,0.7572,0.7572,0.7572,0.7572,1000000.0
2008-06-25 15:44:00,0.7572,0.7572,0.7572,0.7572,3000000.0
2008-06-25 15:45:00,0.7572,0.7572,0.7572,0.7572,8000000.0
2008-06-25 15:46:00,0.7572,0.7572,0.7572,0.7572,2000000.0
2008-06-25 15:47:00,0.7568,0.75727,0.75675,0.75717,20300000.0
2008-06-25 15:48:00,0.7573,0.75736,0.75666,0.75714,46100000.0
2008-06-25 15:49:00,0.7572,0.7572,0.7572,0.7572,2000000.0
2008-06-25 15:50:00,0.75697,0.75732,0.75676,0.75718,200600002.0
2008-06-25 15:51:00,0.75707,0.75723,0.75707,0.75715,67000000.0
2008-06-25 15:52:00,0.75707,0.75719,0.7565,0.75686,180200000.0
2008-06-25 15:53:00,0.7572,0.7572,0.7572,0.7572,2000000.0
2008-06-25 15:54:00,0.75684,0.75722,0.7565,0.75675,302700000.0
2008-06-25 15:55:00,0.7572,0.7572,0.75675,0.7568,116600000.0
2008-06-25 15:56:00,0.7568,0.757,0.7567,0.757,202900000.0
2008-06-25 15:57:00,0.757,0.757,0.757,0.757,93400000.0
2008-06-25 15:58:00,0.757,0.757,0.7569,0.757,73500000.0
2008-06-25 15:59:00,0.757,0.757,0.757,0.757,15800000.0
2008-06-25 16:00:00,0.757,0.7571,0.757,0.7571,26900000.0
2008-06-25 16:01:00,0.75715,0.7572,0.75695,0.7572,159200002.0
2008-06-25 16:02:00,0.7572,0.7572,0.7569,0.7569,48700000.0
2008-06-25 16:03:00,0.7569,0.757,0.7569,0.757,56800000.0
2008-06-25 16:04:00,0.757,0.757,0.757,0.757,3500000.0
2008-06-25 16:05:00,0.757,0.757,0.757,0.757,4500000.0
2008-06-25 16:06:00,0.757,0.75705,0.75695,0.757,101900000.0
2008-06-25 16:07:00,0.757,0.757,0.757,0.757,130299999.0
2008-06-25 16:08:00,0.7571,0.7571,0.7571,0.7571,31200000.0
2008-06-25 16:09:00,0.75654,0.75719,0.75654,0.75687,327799999.0
2008-06-25 16:10:00,0.7573,0.7573,0.7571,0.7571,340800002.0
2008-06-25 16:11:00,0.7571,0.7572,0.7571,0.7572,301000000.0
2008-06-25 16:12:00,0.7572,0.7573,0.7572,0.7573,78400000.0
2008-06-25 16:13:00,0.7573,0.7575,0.7573,0.7575,141400000.0
2008-06-25 16:14:00,0.7575,0.7575,0.75715,0.7573,77800000.0
2008-06-25 16:15:00,0.7573,0.7573,0.757,0.7571,359900000.0
2008-06-25 16:16:00,0.7571,0.75735,0.7571,0.7572,508800001.0
2008-06-25 16:17:00,0.7573,0.7573,0.7573,0.7573,98200000.0
2008-06-25 16:18:00,0.7573,0.75745,0.7573,0.7574,77200001.0
2008-06-25 16:19:00,0.7575,0.7575,0.7575,0.7575,1000000.0
2008-06-25 16:20:00,0.7575,0.7575,0.7575,0.7575,132000000.0
2008-06-25 16:21:00,0.7575,0.7576,0.7574,0.7575,401300000.0
2008-06-25 16:22:00,0.7575,0.7575,0.7574,0.7574,294600000.0
2008-06-25 16:23:00,0.7574,0.7577,0.7574,0.7577,156300000.0
2008-06-25 16:24:00,0.7573,0.75772,0.75718,0.75745,402000000.0
2008-06-25 16:25:00,0.7576,0.7576,0.7576,0.7576,13300000.0
2008-06-25 16:26:00,0.7576,0.7576,0.7575,0.7575,29400000.0
2008-06-25 16:27:00,0.7575,0.7575,0.7575,0.7575,4800000.0
2008-06-25 16:28:00,0.7575,0.7577,0.7575,0.7576,78600000.0
2008-06-25 16:29:00,0.7576,0.7576,0.75755,0.75755,30200000.0
2008-06-25 16:30:00,0.7576,0.75765,0.75755,0.7576,300200000.0
2008-06-25 16:31:00,0.7576,0.7582,0.7576,0.7577,374299999.0
2008-06-25 16:32:00,0.7577,0.7578,0.7577,0.7578,257500000.0
2008-06-25 16:33:00,0.7578,0.7579,0.7578,0.7578,146200000.0
2008-06-25 16:34:00,0.7578,0.7578,0.7578,0.7578,104700000.0
2008-06-25 16:35:00,0.7578,0.7578,0.7575,0.7576,195800000.0
2008-06-25 16:36:00,0.7575,0.7576,0.75735,0.7575,374200000.0
2008-06-25 16:37:00,0.7575,0.75775,0.7575,0.75765,213300001.0
2008-06-25 16:38:00,0.7576,0.7577,0.7573,0.7574,858899997.0
2008-06-25 16:39:00,0.7574,0.75745,0.7573,0.7574,179800000.0
2008-06-25 16:40:00,0.7574,0.7574,0.7572,0.7573,204400001.0
2008-06-25 16:41:00,0.7573,0.7574,0.75715,0.7572,512400001.0
2008-06-25 16:42:00,0.7572,0.7572,0.7572,0.7572,211300000.0
2008-06-25 16:43:00,0.7572,0.7572,0.757,0.7571,488299992.0
2008-06-25 16:44:00,0.7571,0.7571,0.75695,0.7571,525399997.0
2008-06-25 16:45:00,0.757,0.757,0.7569,0.7569,366600002.0
2008-06-25 16:46:00,0.7569,0.757,0.7568,0.7568,221500001.0
2008-06-25 16:47:00,0.7568,0.7568,0.7568,0.7568,95700000.0
2008-06-25 16:48:00,0.7568,0.7569,0.7568,0.7569,74100000.0
2008-06-25 16:49:00,0.7569,0.7569,0.7569,0.7569,31200000.0
2008-06-25 16:50:00,0.757,0.757,0.757,0.757,4000000.0
2008-06-25 16:51:00,0.7569,0.7569,0.7569,0.7569,44300000.0
2008-06-25 16:52:00,0.7569,0.7569,0.7569,0.7569,18600000.0
2008-06-25 16:53:00,0.7569,0.7569,0.7568,0.7568,55100000.0
2008-06-25 16:54:00,0.7568,0.7568,0.7568,0.7568,3000000.0
2008-06-25 16:55:00,0.7568,0.7568,0.7568,0.7568,15400000.0
2008-06-25 16:56:00,0.7568,0.7568,0.7567,0.7567,47200000.0
2008-06-25 16:57:00,0.7568,0.7568,0.7567,0.7568,164800002.0
2008-06-25 16:58:00,0.7568,0.7568,0.7568,0.7568,104200000.0
2008-06-25 16:59:00,0.7568,0.7568,0.7565,0.7565,159900000.0
2008-06-25 17:00:00,0.7565,0.7566,0.7562,0.7564,484700000.0
2008-06-25 17:01:00,0.7564,0.75645,0.75635,0.7564,104800000.0
2008-06-25 17:02:00,0.7564,0.7565,0.7563,0.75635,301800000.0
2008-06-25 17:03:00,0.75635,0.75645,0.7562,0.7562,526200000.0
2008-06-25 17:04:00,0.7562,0.7564,0.7562,0.75635,226199999.0
2008-06-25 17:05:00,0.7564,0.7565,0.7563,0.7563,106500000.0
2008-06-25 17:06:00,0.7563,0.7565,0.7563,0.7565,245100000.0
2008-06-25 17:07:00,0.7565,0.7565,0.7564,0.75645,119300000.0
2008-06-25 17:08:00,0.75645,0.75645,0.7564,0.7564,64100000.0
2008-06-25 17:09:00,0.7564,0.7565,0.7564,0.7565,66900000.0
2008-06-25 17:10:00,0.7565,0.7565,0.7564,0.7565,50400000.0
2008-06-25 17:11:00,0.7565,0.7565,0.7565,0.7565,14300000.0
2008-06-25 17:12:00,0.7565,0.7565,0.75635,0.75645,71400000.0
2008-06-25 17:13:00,0.75645,0.7566,0.7564,0.7565,199500000.0
2008-06-25 17:14:00,0.7564,0.75645,0.7564,0.7564,138900000.0
2008-06-25 17:15:00,0.7564,0.7565,0.7564,0.7565,165400000.0
2008-06-25 17:16:00,0.7565,0.7567,0.7565,0.7566,391400001.0
2008-06-25 17:17:00,0.75665,0.75665,0.7566,0.7566,274200001.0
2008-06-25 17:18:00,0.7566,0.7567,0.7565,0.7566,331400000.0
2008-06-25 17:19:00,0.7566,0.7566,0.7565,0.75655,212900000.0
2008-06-25 17:20:00,0.7566,0.7568,0.75655,0.75675,310200002.0
2008-06-25 17:21:00,0.75675,0.75675,0.7566,0.7566,105900000.0
2008-06-25 17:22:00,0.7566,0.75665,0.7566,0.7566,76900000.0
2008-06-25 17:23:00,0.7566,0.75665,0.7566,0.75665,29300000.0
2008-06-25 17:24:00,0.75665,0.7567,0.7566,0.7566,26600000.0
2008-06-25 17:25:00,0.7566,0.7566,0.7565,0.7565,206900000.0
2008-06-25 17:26:00,0.7565,0.7565,0.7563,0.7563,99600000.0
2008-06-25 17:27:00,0.7563,0.7563,0.7563,0.7563,179400000.0
2008-06-25 17:28:00,0.7563,0.7563,0.7563,0.7563,371500000.0
2008-06-25 17:29:00,0.7563,0.7563,0.7562,0.7562,258099997.0
2008-06-25 17:30:00,0.7562,0.7562,0.7561,0.7561,484200000.0
2008-06-25 17:31:00,0.7561,0.7562,0.7561,0.7562,171399998.0
2008-06-25 17:32:00,0.7562,0.7563,0.7562,0.7563,204600000.0
2008-06-25 17:33:00,0.7562,0.7564,0.7562,0.7563,541000000.0
2008-06-25 17:34:00,0.7563,0.7563,0.75605,0.7561,340200000.0
2008-06-25 17:35:00,0.7561,0.7561,0.75605,0.75605,74100000.0
2008-06-25 17:36:00,0.75605,0.7562,0.756,0.7562,92500000.0
2008-06-25 17:37:00,0.7562,0.7562,0.75585,0.7559,263100000.0
2008-06-25 17:38:00,0.7559,0.7559,0.7559,0.7559,50700000.0
2008-06-25 17:39:00,0.7559,0.75595,0.7559,0.7559,71300000.0
2008-06-25 17:40:00,0.7559,0.7559,0.7559,0.7559,40400000.0
2008-06-25 17:41:00,0.75595,0.756,0.7558,0.7558,256600000.0
2008-06-25 17:42:00,0.7558,0.7558,0.75545,0.7556,390600001.0
2008-06-25 17:43:00,0.7556,0.7557,0.7556,0.75565,368300000.0
2008-06-25 17:44:00,0.7557,0.7559,0.75565,0.7558,180400000.0
2008-06-25 17:45:00,0.7558,0.7558,0.7558,0.7558,14000000.0
2008-06-25 17:46:00,0.7558,0.7559,0.7557,0.7557,48800000.0
2008-06-25 17:47:00,0.7557,0.7557,0.7555,0.7555,136600000.0
2008-06-25 17:48:00,0.7555,0.75575,0.7555,0.7555,48900000.0
2008-06-25 17:49:00,0.7555,0.7561,0.7555,0.7561,111300000.0
2008-06-25 17:50:00,0.7561,0.7562,0.75605,0.7562,141300000.0
2008-06-25 17:51:00,0.7561,0.7561,0.75595,0.756,111400000.0
2008-06-25 17:52:00,0.75605,0.7561,0.756,0.756,36100000.0
2008-06-25 17:53:00,0.75605,0.7561,0.756,0.756,48400000.0
2008-06-25 17:54:00,0.756,0.7561,0.756,0.7561,32800000.0
2008-06-25 17:55:00,0.7561,0.7561,0.7561,0.7561,6000000.0
2008-06-25 17:56:00,0.756,0.756,0.75575,0.7558,151600000.0
2008-06-25 17:57:00,0.7558,0.75615,0.75575,0.75595,256900000.0
2008-06-25 17:58:00,0.75595,0.7562,0.75595,0.756,206400000.0
2008-06-25 17:59:00,0.75605,0.7563,0.756,0.756,189900000.0
2008-06-25 18:00:00,0.756,0.756,0.75595,0.75595,16700000.0
2008-06-25 18:01:00,0.756,0.75605,0.7559,0.756,34000000.0
2008-06-25 18:02:00,0.756,0.756,0.75585,0.7559,97900000.0
2008-06-25 18:03:00,0.75595,0.75595,0.7559,0.75595,47800000.0
2008-06-25 18:04:00,0.75595,0.756,0.75595,0.756,43300000.0
2008-06-25 18:05:00,0.756,0.7561,0.7559,0.756,108800000.0
2008-06-25 18:06:00,0.75586,0.75612,0.75567,0.75612,126100000.0
2008-06-25 18:07:00,0.7558,0.75609,0.75569,0.75577,171500000.0
2008-06-25 18:08:00,0.756,0.756,0.7559,0.75595,135900000.0
2008-06-25 18:09:00,0.75595,0.756,0.7558,0.7558,70100000.0
2008-06-25 18:10:00,0.756,0.756,0.75585,0.75585,11600000.0
2008-06-25 18:11:00,0.75595,0.756,0.75595,0.756,2500000.0
2008-06-25 18:12:00,0.756,0.7561,0.7558,0.75585,95300000.0
2008-06-25 18:13:00,0.756,0.7561,0.756,0.756,30300000.0
2008-06-25 18:14:00,0.756,0.756,0.7558,0.7558,76000000.0
2008-06-25 18:15:00,0.7558,0.7559,0.75575,0.7559,13400000.0
2008-06-25 18:16:00,0.75575,0.75575,0.75575,0.75575,3600000.0
2008-06-25 18:17:00,0.75575,0.75575,0.7557,0.7557,14200000.0
2008-06-25 18:18:00,0.7559,0.756,0.7558,0.7558,72600000.0
2008-06-25 18:19:00,0.7558,0.7559,0.7557,0.7559,18100000.0
2008-06-25 18:20:00,0.7559,0.7559,0.7557,0.7558,43500000.0
2008-06-25 18:21:00,0.7558,0.7559,0.7556,0.75565,43500000.0
2008-06-25 18:22:00,0.7557,0.7557,0.75565,0.75565,5000000.0
2008-06-25 18:23:00,0.75565,0.7557,0.75565,0.7557,11100000.0
2008-06-25 18:24:00,0.7557,0.7557,0.75565,0.75565,12400000.0
2008-06-25 18:25:00,0.75553,0.75577,0.75524,0.75524,73800000.0
2008-06-25 18:26:00,0.75524,0.75582,0.75524,0.75573,305999999.0
2008-06-25 18:27:00,0.75565,0.75565,0.75565,0.75565,1600000.0
2008-06-25 18:28:00,0.7557,0.7558,0.7557,0.7558,21600000.0
2008-06-25 18:29:00,0.7558,0.7558,0.75575,0.75575,5600000.0
2008-06-25 18:30:00,0.7558,0.756,0.7558,0.756,46000000.0
2008-06-25 18:31:00,0.7561,0.7562,0.756,0.756,39400000.0
2008-06-25 18:32:00,0.756,0.756,0.756,0.756,7400000.0
2008-06-25 18:33:00,0.75605,0.7561,0.75575,0.7559,45500000.0
2008-06-25 18:34:00,0.7559,0.7559,0.7557,0.7558,76100000.0
2008-06-25 18:35:00,0.7558,0.7559,0.7557,0.7559,41100000.0
2008-06-25 18:36:00,0.7559,0.7559,0.7557,0.7558,41000000.0
2008-06-25 18:37:00,0.7558,0.7558,0.7557,0.7557,31200000.0
2008-06-25 18:38:00,0.7557,0.7558,0.7557,0.7557,125800000.0
2008-06-25 18:39:00,0.7557,0.756,0.7557,0.756,64200000.0
2008-06-25 18:40:00,0.756,0.756,0.7558,0.7558,19000000.0
2008-06-25 18:41:00,0.7558,0.7558,0.7558,0.7558,10000000.0
2008-06-25 18:42:00,0.75577,0.75586,0.75541,0.75577,95100000.0
2008-06-25 18:43:00,0.7558,0.7559,0.75575,0.75575,18200000.0
2008-06-25 18:44:00,0.75575,0.7558,0.75575,0.7558,19300000.0
2008-06-25 18:45:00,0.75564,0.75575,0.75549,0.75575,139500000.0
2008-06-25 18:46:00,0.7558,0.7558,0.7558,0.7558,4500000.0
2008-06-25 18:47:00,0.7558,0.7558,0.7558,0.7558,3000000.0
2008-06-25 18:48:00,0.75545,0.75572,0.75531,0.75571,85200000.0
2008-06-25 18:49:00,0.7558,0.7558,0.75575,0.7558,22400000.0
2008-06-25 18:50:00,0.7558,0.7558,0.7558,0.7558,4600000.0
2008-06-25 18:51:00,0.75585,0.75585,0.75585,0.75585,20400000.0
2008-06-25 18:52:00,0.75585,0.7559,0.75585,0.7559,8800000.0
2008-06-25 18:53:00,0.7559,0.7559,0.7559,0.7559,5200000.0
2008-06-25 18:54:00,0.7559,0.75595,0.7559,0.75595,25300000.0
2008-06-25 18:55:00,0.75595,0.7561,0.75595,0.7561,13500000.0
2008-06-25 18:56:00,0.7561,0.7561,0.7559,0.756,24400000.0
2008-06-25 18:57:00,0.756,0.7561,0.7558,0.7561,81500000.0
2008-06-25 18:58:00,0.75592,0.75602,0.75573,0.75602,80000000.0
2008-06-25 18:59:00,0.75616,0.75617,0.75583,0.75583,135700000.0
2008-06-25 19:00:00,0.7561,0.7561,0.7561,0.7561,1500000.0
2008-06-25 19:01:00,0.7561,0.7562,0.756,0.7562,18700000.0
2008-06-25 19:02:00,0.7561,0.75614,0.75567,0.75582,180300000.0
2008-06-25 19:03:00,0.7562,0.7562,0.7562,0.7562,2000000.0
2008-06-25 19:04:00,0.7562,0.7562,0.7562,0.7562,3000000.0
2008-06-25 19:05:00,0.7563,0.7563,0.7562,0.7562,3000000.0
2008-06-25 19:06:00,0.7562,0.7562,0.7562,0.7562,1000000.0
2008-06-25 19:07:00,0.75577,0.75604,0.75574,0.75601,58600000.0
2008-06-25 19:08:00,0.7561,0.7561,0.7561,0.7561,2000000.0
2008-06-25 19:09:00,0.75616,0.75625,0.75604,0.75604,128300000.0
2008-06-25 19:10:00,0.7561,0.7561,0.7561,0.7561,1000000.0
2008-06-25 19:11:00,0.75607,0.75609,0.75578,0.75578,43600000.0
2008-06-25 19:12:00,0.7561,0.7561,0.7561,0.7561,1000000.0
2008-06-25 19:13:00,0.7561,0.7561,0.7561,0.7561,4000000.0
2008-06-25 19:14:00,0.7561,0.7561,0.7561,0.7561,4000000.0
2008-06-25 19:15:00,0.7561,0.7561,0.75605,0.75605,8400000.0
2008-06-25 19:16:00,0.75605,0.7561,0.756,0.7561,51500000.0
2008-06-25 19:17:00,0.7561,0.7561,0.7558,0.7559,72000000.0
2008-06-25 19:18:00,0.75571,0.75589,0.75543,0.75589,80800000.0
2008-06-25 19:19:00,0.7559,0.7559,0.7559,0.7559,15200000.0
2008-06-25 19:20:00,0.7559,0.75595,0.75585,0.75595,18900000.0
2008-06-25 19:21:00,0.75595,0.75595,0.75595,0.75595,2000000.0
2008-06-25 19:22:00,0.7559,0.756,0.7559,0.756,29100000.0
2008-06-25 19:23:00,0.756,0.756,0.756,0.756,4800000.0
2008-06-25 19:24:00,0.756,0.756,0.7559,0.7559,23600000.0
2008-06-25 19:25:00,0.7559,0.7559,0.7559,0.7559,12600000.0
2008-06-25 19:26:00,0.75575,0.75583,0.75548,0.75575,384600000.0
2008-06-25 19:27:00,0.7559,0.7559,0.7559,0.7559,1500000.0
2008-06-25 19:28:00,0.75553,0.7559,0.75539,0.75587,257000000.0
2008-06-25 19:29:00,0.75595,0.75595,0.75555,0.7559,62000000.0
2008-06-25 19:30:00,0.75585,0.75585,0.75585,0.75585,1000000.0
2008-06-25 19:31:00,0.7559,0.7559,0.75585,0.7559,28000000.0
2008-06-25 19:32:00,0.7559,0.7559,0.75585,0.75585,14400000.0
2008-06-25 19:33:00,0.75567,0.75599,0.75566,0.75595,228200000.0
2008-06-25 19:34:00,0.75585,0.7559,0.7558,0.7559,59000000.0
2008-06-25 19:35:00,0.7559,0.7559,0.7559,0.7559,10400000.0
2008-06-25 19:36:00,0.7559,0.7559,0.7559,0.7559,5200000.0
2008-06-25 19:37:00,0.7559,0.756,0.75585,0.756,16900000.0
2008-06-25 19:38:00,0.75571,0.75617,0.75552,0.75566,165000000.0
2008-06-25 19:39:00,0.756,0.756,0.756,0.756,1500000.0
2008-06-25 19:40:00,0.756,0.756,0.756,0.756,1500000.0
2008-06-25 19:41:00,0.756,0.756,0.75595,0.756,13100000.0
2008-06-25 19:42:00,0.75595,0.75595,0.75595,0.75595,1000000.0
2008-06-25 19:43:00,0.75591,0.75613,0.75591,0.75605,83100000.0
2008-06-25 19:44:00,0.75608,0.75613,0.75566,0.75605,134100000.0
2008-06-25 19:45:00,0.756,0.7561,0.75595,0.756,39100000.0
2008-06-25 19:46:00,0.75595,0.75595,0.75595,0.75595,17600000.0
2008-06-25 19:47:00,0.75595,0.756,0.75595,0.756,4300000.0
2008-06-25 19:48:00,0.75577,0.75634,0.75561,0.75634,156500000.0
2008-06-25 19:49:00,0.756,0.756,0.756,0.756,3900000.0
2008-06-25 19:50:00,0.756,0.756,0.75585,0.75595,50000000.0
2008-06-25 19:51:00,0.75595,0.75625,0.75595,0.75605,50100000.0
2008-06-25 19:52:00,0.7562,0.7562,0.7562,0.7562,34400000.0
2008-06-25 19:53:00,0.7562,0.7562,0.75615,0.75615,7200000.0
2008-06-25 19:54:00,0.75615,0.75615,0.75615,0.75615,5400000.0
2008-06-25 19:55:00,0.75615,0.75615,0.75615,0.75615,3000000.0
2008-06-25 19:56:00,0.75615,0.75615,0.7561,0.7561,7900000.0
2008-06-25 19:57:00,0.7561,0.75625,0.7561,0.75625,76500000.0
2008-06-25 19:58:00,0.7562,0.75645,0.7562,0.7563,55800000.0
2008-06-25 19:59:00,0.7563,0.7564,0.7563,0.7564,29400000.0
2008-06-25 20:00:00,0.7564,0.7564,0.7563,0.7563,20200000.0
2008-06-25 20:01:00,0.7563,0.7563,0.7563,0.7563,40200000.0
2008-06-25 20:02:00,0.7563,0.7566,0.7563,0.7566,36100000.0
2008-06-25 20:03:00,0.75655,0.75655,0.7565,0.7565,5800000.0
2008-06-25 20:04:00,0.7565,0.7566,0.7565,0.7566,9600000.0
2008-06-25 20:05:00,0.7566,0.7566,0.7564,0.7565,57500000.0
2008-06-25 20:06:00,0.7565,0.7565,0.7565,0.7565,3200000.0
2008-06-25 20:07:00,0.7565,0.7566,0.7565,0.7566,12900000.0
2008-06-25 20:08:00,0.7566,0.7566,0.7565,0.7565,5200000.0
2008-06-25 20:09:00,0.75645,0.7566,0.75645,0.7566,31500000.0
2008-06-25 20:10:00,0.7566,0.7566,0.75555,0.75615,151200000.0
2008-06-25 20:11:00,0.75615,0.7562,0.75565,0.7558,141500000.0
2008-06-25 20:12:00,0.7558,0.75615,0.7557,0.75615,81800000.0
2008-06-25 20:13:00,0.7562,0.7566,0.756,0.7563,135200000.0
2008-06-25 20:14:00,0.7563,0.7572,0.7561,0.75635,194300001.0
2008-06-25 20:15:00,0.7564,0.7565,0.75635,0.7565,5600000.0
2008-06-25 20:16:00,0.75655,0.7566,0.7559,0.7561,53200000.0
2008-06-25 20:17:00,0.7562,0.7562,0.7556,0.75575,51500000.0
2008-06-25 20:18:00,0.7557,0.7564,0.7556,0.7561,133700000.0
2008-06-25 20:19:00,0.75595,0.7563,0.75595,0.75625,96500000.0
2008-06-25 20:20:00,0.75625,0.7571,0.75625,0.7571,83300000.0
2008-06-25 20:21:00,0.7571,0.7571,0.75625,0.7564,116900000.0
2008-06-25 20:22:00,0.7565,0.7565,0.75625,0.75645,83000000.0
2008-06-25 20:23:00,0.75645,0.7568,0.75645,0.75645,69300000.0
2008-06-25 20:24:00,0.7565,0.7567,0.7565,0.7567,28000000.0
2008-06-25 20:25:00,0.7567,0.7573,0.75665,0.75705,92500000.0
2008-06-25 20:26:00,0.75715,0.7575,0.7571,0.75725,95800000.0
2008-06-25 20:27:00,0.75735,0.75785,0.75695,0.75785,130999999.0
2008-06-25 20:28:00,0.7578,0.7579,0.7577,0.7578,132100000.0
2008-06-25 20:29:00,0.7578,0.7578,0.7572,0.7575,87500000.0
2008-06-25 20:30:00,0.7575,0.7575,0.7575,0.7575,5600000.0
2008-06-25 20:31:00,0.75765,0.7577,0.7572,0.7572,54100000.0
2008-06-25 20:32:00,0.7573,0.7574,0.7572,0.7574,27700000.0
2008-06-25 20:33:00,0.7574,0.7578,0.7573,0.7575,56500000.0
2008-06-25 20:34:00,0.7575,0.7579,0.7574,0.7578,39100000.0
2008-06-25 20:35:00,0.75755,0.7579,0.7574,0.7574,48500000.0
2008-06-25 20:36:00,0.7574,0.7574,0.7574,0.7574,13600000.0
2008-06-25 20:37:00,0.7574,0.7575,0.75725,0.7573,71000000.0
2008-06-25 20:38:00,0.75735,0.7574,0.7573,0.7573,57300000.0
2008-06-25 20:39:00,0.7574,0.7577,0.75735,0.75745,46900000.0
2008-06-25 20:40:00,0.75745,0.7583,0.75745,0.7577,94000000.0
2008-06-25 20:41:00,0.75775,0.7584,0.75775,0.7584,66300000.0
2008-06-25 20:42:00,0.75815,0.7586,0.75815,0.7583,27500000.0
2008-06-25 20:43:00,0.7582,0.7584,0.758,0.75815,80300000.0
2008-06-25 20:44:00,0.7582,0.75835,0.7581,0.75835,59000000.0
2008-06-25 20:45:00,0.7584,0.75865,0.75835,0.7584,55900000.0
2008-06-25 20:46:00,0.7584,0.7588,0.7582,0.75825,190000001.0
2008-06-25 20:47:00,0.7583,0.7583,0.7578,0.75795,55800000.0
2008-06-25 20:48:00,0.75805,0.75805,0.75765,0.7578,92800000.0
2008-06-25 20:49:00,0.7578,0.7578,0.7577,0.7578,34400000.0
2008-06-25 20:50:00,0.7579,0.758,0.7579,0.7579,30400000.0
2008-06-25 20:51:00,0.7579,0.7582,0.7579,0.75815,57400000.0
2008-06-25 20:52:00,0.75815,0.7583,0.7579,0.7581,148800000.0
2008-06-25 20:53:00,0.7581,0.7582,0.75795,0.758,120900000.0
2008-06-25 20:54:00,0.7579,0.7585,0.7579,0.75805,29000000.0
2008-06-25 20:55:00,0.75805,0.75825,0.75805,0.7582,51800000.0
2008-06-25 20:56:00,0.7582,0.7587,0.7582,0.75855,71700000.0
2008-06-25 20:57:00,0.75855,0.7587,0.7585,0.7585,17500000.0
2008-06-25 20:58:00,0.7585,0.7585,0.7583,0.7584,45300000.0
2008-06-25 20:59:00,0.7584,0.7584,0.7584,0.7584,9900000.0
2008-06-25 21:00:00,0.7584,0.7584,0.7581,0.7584,50200000.0
2008-06-25 21:01:00,0.7584,0.7584,0.7578,0.7578,75900000.0
2008-06-25 21:02:00,0.7578,0.7581,0.7578,0.7581,52600000.0
2008-06-25 21:03:00,0.7582,0.75905,0.7582,0.7587,117200000.0
2008-06-25 21:04:00,0.7587,0.7589,0.7584,0.75865,90500000.0
2008-06-25 21:05:00,0.7587,0.7588,0.75865,0.7588,25100000.0
2008-06-25 21:06:00,0.759,0.759,0.7588,0.7588,36200000.0
2008-06-25 21:07:00,0.75885,0.7589,0.7588,0.7588,29000000.0
2008-06-25 21:08:00,0.7588,0.7591,0.7588,0.7588,17800000.0
2008-06-25 21:09:00,0.7588,0.7588,0.7588,0.7588,11200000.0
2008-06-25 21:10:00,0.7588,0.75895,0.7587,0.7589,38900000.0
2008-06-25 21:11:00,0.7588,0.7589,0.7587,0.7589,52300000.0
2008-06-25 21:12:00,0.7589,0.7591,0.7589,0.7591,31300000.0
2008-06-25 21:13:00,0.7591,0.7592,0.7591,0.7592,5900000.0
2008-06-25 21:14:00,0.75898,0.75925,0.75891,0.75925,91800001.0
2008-06-25 21:15:00,0.75914,0.75923,0.75887,0.75887,110300001.0
2008-06-25 21:16:00,0.7592,0.7592,0.7592,0.7592,2500000.0
2008-06-25 21:17:00,0.7592,0.75925,0.7592,0.75925,9900000.0
2008-06-25 21:18:00,0.75925,0.7593,0.75925,0.75925,6800000.0
2008-06-25 21:19:00,0.7593,0.7594,0.75925,0.7594,12400000.0
2008-06-25 21:20:00,0.7594,0.7595,0.7594,0.75945,13500000.0
2008-06-25 21:21:00,0.7595,0.7596,0.7594,0.7594,31300000.0
2008-06-25 21:22:00,0.7594,0.7594,0.7593,0.75935,25000000.0
2008-06-25 21:23:00,0.75935,0.75935,0.75915,0.75925,99700000.0
2008-06-25 21:24:00,0.75925,0.75925,0.75895,0.75905,29100000.0
2008-06-25 21:25:00,0.75905,0.75905,0.75895,0.75895,25500000.0
2008-06-25 21:26:00,0.75866,0.75906,0.75866,0.75875,25900000.0
2008-06-25 21:27:00,0.75905,0.75905,0.75905,0.75905,3000000.0
2008-06-25 21:28:00,0.75905,0.7591,0.75905,0.75905,33300000.0
2008-06-25 21:29:00,0.75905,0.75905,0.75905,0.75905,2000000.0
2008-06-25 21:30:00,0.75905,0.75905,0.75885,0.7589,35300000.0
2008-06-25 21:31:00,0.75885,0.75905,0.75885,0.75905,65900000.0
2008-06-25 21:32:00,0.75905,0.75905,0.75875,0.759,72900000.0
2008-06-25 21:33:00,0.759,0.75905,0.759,0.75905,15400000.0
2008-06-25 21:34:00,0.75905,0.7594,0.75905,0.7591,17200000.0
2008-06-25 21:35:00,0.7591,0.75935,0.75905,0.75935,68800000.0
2008-06-25 21:36:00,0.75935,0.75935,0.75925,0.75925,21400000.0
2008-06-25 21:37:00,0.75925,0.75925,0.75915,0.75915,4000000.0
2008-06-25 21:38:00,0.7592,0.7594,0.75915,0.75935,99600000.0
2008-06-25 21:39:00,0.75935,0.75935,0.75925,0.75925,11700000.0
2008-06-25 21:40:00,0.7592,0.7593,0.75895,0.75895,195500000.0
2008-06-25 21:41:00,0.75895,0.75895,0.75875,0.7588,43600000.0
2008-06-25 21:42:00,0.7588,0.7588,0.75865,0.7588,143100000.0
2008-06-25 21:43:00,0.7588,0.7588,0.75865,0.75865,127300000.0
2008-06-25 21:44:00,0.75865,0.7589,0.75865,0.7589,51000000.0
2008-06-25 21:45:00,0.75868,0.759,0.75857,0.75857,175300000.0
2008-06-25 21:46:00,0.75863,0.75896,0.75859,0.75896,110000000.0
2008-06-25 21:47:00,0.75885,0.75885,0.75885,0.75885,3000000.0
2008-06-25 21:48:00,0.75885,0.75895,0.75875,0.75875,43000000.0
2008-06-25 21:49:00,0.75875,0.75875,0.7586,0.75865,112500000.0
2008-06-25 21:50:00,0.75875,0.75875,0.75845,0.7587,105300000.0
2008-06-25 21:51:00,0.75865,0.7588,0.75795,0.75865,163000000.0
2008-06-25 21:52:00,0.7586,0.75865,0.7586,0.7586,14300000.0
2008-06-25 21:53:00,0.75855,0.7589,0.75855,0.7589,63100000.0
2008-06-25 21:54:00,0.7589,0.7589,0.75875,0.7589,56300000.0
2008-06-25 21:55:00,0.7589,0.75905,0.7586,0.7586,85400000.0
2008-06-25 21:56:00,0.75855,0.7586,0.75855,0.7586,16900000.0
2008-06-25 21:57:00,0.7586,0.7586,0.75835,0.7584,46100000.0
2008-06-25 21:58:00,0.7584,0.7585,0.7584,0.75845,54400000.0
2008-06-25 21:59:00,0.75865,0.7588,0.75865,0.75875,36300000.0
2008-06-25 22:00:00,0.75865,0.75865,0.7586,0.7586,27200000.0
2008-06-25 22:01:00,0.7586,0.7586,0.7584,0.75845,12800000.0
2008-06-25 22:02:00,0.75845,0.7588,0.7584,0.7586,76800000.0
2008-06-25 22:03:00,0.7587,0.75885,0.7587,0.7587,26500000.0
2008-06-25 22:04:00,0.7587,0.7588,0.75865,0.7588,54400000.0
2008-06-25 22:05:00,0.7588,0.7589,0.7588,0.7589,39400000.0
2008-06-25 22:06:00,0.75857,0.75905,0.75846,0.75892,248100000.0
2008-06-25 22:07:00,0.75895,0.75915,0.75895,0.7591,57700000.0
2008-06-25 22:08:00,0.7591,0.7591,0.75885,0.7589,48600000.0
2008-06-25 22:09:00,0.7589,0.75895,0.7588,0.7589,47900000.0
2008-06-25 22:10:00,0.75863,0.75898,0.75863,0.75896,144300000.0
2008-06-25 22:11:00,0.75895,0.75905,0.75895,0.75905,7800000.0
2008-06-25 22:12:00,0.7591,0.7591,0.7591,0.7591,1400000.0
2008-06-25 22:13:00,0.75905,0.75905,0.759,0.759,8000000.0
2008-06-25 22:14:00,0.759,0.75905,0.75895,0.75905,15700000.0
2008-06-25 22:15:00,0.75905,0.7592,0.759,0.75905,87600000.0
2008-06-25 22:16:00,0.75905,0.75925,0.75905,0.75905,52300000.0
2008-06-25 22:17:00,0.75905,0.75915,0.75905,0.75915,39200000.0
2008-06-25 22:18:00,0.75915,0.75915,0.75915,0.75915,1000000.0
2008-06-25 22:19:00,0.75906,0.75912,0.7587,0.7587,84700000.0
2008-06-25 22:20:00,0.7593,0.7593,0.75905,0.75905,121600000.0
2008-06-25 22:21:00,0.75905,0.7591,0.75905,0.75905,117400000.0
2008-06-25 22:22:00,0.7592,0.75925,0.7592,0.75925,22600000.0
2008-06-25 22:23:00,0.7593,0.7593,0.75905,0.7592,78100000.0
2008-06-25 22:24:00,0.7588,0.75935,0.7588,0.75919,194299998.0
2008-06-25 22:25:00,0.75925,0.75925,0.75925,0.75925,4800000.0
2008-06-25 22:26:00,0.75925,0.75925,0.7592,0.7592,68800000.0
2008-06-25 22:27:00,0.7592,0.7592,0.7592,0.7592,22600000.0
2008-06-25 22:28:00,0.75915,0.75915,0.75915,0.75915,2800000.0
2008-06-25 22:29:00,0.7591,0.75915,0.7591,0.75915,29200000.0
2008-06-25 22:30:00,0.75915,0.75915,0.7591,0.75915,15100000.0
2008-06-25 22:31:00,0.75915,0.75915,0.75915,0.75915,8400000.0
2008-06-25 22:32:00,0.7591,0.7591,0.7591,0.7591,2800000.0
2008-06-25 22:33:00,0.7591,0.7591,0.7591,0.7591,5600000.0
2008-06-25 22:34:00,0.7591,0.75915,0.7591,0.75915,5600000.0
2008-06-25 22:35:00,0.75915,0.75915,0.75915,0.75915,2800000.0
2008-06-25 22:36:00,0.75879,0.75904,0.75879,0.75895,65600000.0
2008-06-25 22:37:00,0.7591,0.7592,0.75905,0.7591,58600000.0
2008-06-25 22:38:00,0.7591,0.7591,0.7591,0.7591,14900000.0
2008-06-25 22:39:00,0.7591,0.75915,0.7591,0.75915,40800000.0
2008-06-25 22:40:00,0.75902,0.75916,0.75872,0.75913,117300000.0
2008-06-25 22:41:00,0.75915,0.75915,0.75915,0.75915,5600000.0
2008-06-25 22:42:00,0.75915,0.75925,0.75915,0.75925,80900000.0
2008-06-25 22:43:00,0.75925,0.75925,0.75925,0.75925,3000000.0
2008-06-25 22:44:00,0.75937,0.75949,0.75898,0.75905,91600000.0
2008-06-25 22:45:00,0.75925,0.75925,0.7592,0.7592,36300000.0
2008-06-25 22:46:00,0.75925,0.75925,0.7592,0.7592,5600000.0
2008-06-25 22:47:00,0.75897,0.75921,0.75893,0.759,47500000.0
2008-06-25 22:48:00,0.75925,0.75925,0.7592,0.75925,31900000.0
2008-06-25 22:49:00,0.75925,0.7593,0.75925,0.75925,53300000.0
2008-06-25 22:50:00,0.7593,0.7593,0.7593,0.7593,11200000.0
2008-06-25 22:51:00,0.7593,0.7593,0.7591,0.7591,17800000.0
2008-06-25 22:52:00,0.7591,0.7593,0.75905,0.7592,89100000.0
2008-06-25 22:53:00,0.7594,0.7594,0.75935,0.7594,20500000.0
2008-06-25 22:54:00,0.75915,0.7597,0.75904,0.75904,140300000.0
2008-06-25 22:55:00,0.75949,0.75967,0.75911,0.75914,340499998.0
2008-06-25 22:56:00,0.75955,0.7596,0.7594,0.75945,61400000.0
2008-06-25 22:57:00,0.7595,0.75985,0.75945,0.75985,56100000.0
2008-06-25 22:58:00,0.7599,0.7601,0.7599,0.7601,69500000.0
2008-06-25 22:59:00,0.7601,0.7601,0.7599,0.75995,22600000.0
2008-06-25 23:00:00,0.7599,0.7599,0.75975,0.75975,5000000.0
2008-06-25 23:01:00,0.7596,0.75962,0.75947,0.75949,94900000.0
2008-06-25 23:02:00,0.75965,0.75975,0.75965,0.75975,8400000.0
2008-06-25 23:03:00,0.7597,0.75975,0.7597,0.7597,36500000.0
2008-06-25 23:04:00,0.75955,0.75955,0.7594,0.7595,4200000.0
2008-06-25 23:05:00,0.7596,0.75965,0.7594,0.75965,29300000.0
2008-06-25 23:06:00,0.7596,0.75965,0.7595,0.75965,22500000.0
2008-06-25 23:07:00,0.7598,0.75995,0.75965,0.7599,18200000.0
2008-06-25 23:08:00,0.7598,0.7598,0.7598,0.7598,4000000.0
2008-06-25 23:09:00,0.7598,0.7599,0.7594,0.7594,21600000.0
2008-06-25 23:10:00,0.7594,0.7594,0.75885,0.759,60600000.0
2008-06-25 23:11:00,0.7588,0.75929,0.7588,0.7591,116700000.0
2008-06-25 23:12:00,0.75905,0.7592,0.75905,0.7591,39700000.0
2008-06-25 23:13:00,0.7591,0.7591,0.7591,0.7591,1000000.0
2008-06-25 23:14:00,0.7593,0.7593,0.7593,0.7593,3000000.0
2008-06-25 23:15:00,0.7593,0.7593,0.75895,0.7592,29500000.0
2008-06-25 23:16:00,0.7593,0.7593,0.7593,0.7593,8400000.0
2008-06-25 23:17:00,0.7593,0.75945,0.7593,0.7594,39300000.0
2008-06-25 23:18:00,0.75906,0.75959,0.759,0.75927,67300000.0
2008-06-25 23:19:00,0.7594,0.7594,0.7594,0.7594,9000000.0
2008-06-25 23:20:00,0.75933,0.7595,0.75926,0.75935,57100000.0
2008-06-25 23:21:00,0.7594,0.7594,0.75935,0.75935,5600000.0
2008-06-25 23:22:00,0.75935,0.75975,0.75925,0.7593,66500000.0
2008-06-25 23:23:00,0.75893,0.75927,0.75893,0.75927,185300001.0
2008-06-25 23:24:00,0.75925,0.75925,0.75915,0.75915,18800000.0
2008-06-25 23:25:00,0.7592,0.7592,0.7582,0.75885,65500000.0
2008-06-25 23:26:00,0.7589,0.759,0.7589,0.759,23300000.0
2008-06-25 23:27:00,0.7591,0.7591,0.759,0.759,25800000.0
2008-06-25 23:28:00,0.75885,0.75925,0.75885,0.75925,17800000.0
2008-06-25 23:29:00,0.75925,0.7601,0.75925,0.75945,135200000.0
2008-06-25 23:30:00,0.75945,0.75945,0.75935,0.7594,41200000.0
2008-06-25 23:31:00,0.7594,0.7594,0.75905,0.75925,40700000.0
2008-06-25 23:32:00,0.7592,0.75935,0.75905,0.75935,35900000.0
2008-06-25 23:33:00,0.75935,0.75945,0.7592,0.7594,18300000.0
2008-06-25 23:34:00,0.7594,0.7594,0.7592,0.7594,49100000.0
2008-06-25 23:35:00,0.7594,0.75975,0.7594,0.7597,133000000.0
2008-06-25 23:36:00,0.7597,0.7597,0.75945,0.75945,48000000.0
2008-06-25 23:37:00,0.75945,0.7597,0.7593,0.7593,26900000.0
2008-06-25 23:38:00,0.7593,0.7593,0.7592,0.7592,11200000.0
2008-06-25 23:39:00,0.7592,0.7592,0.75915,0.7592,11200000.0
2008-06-25 23:40:00,0.7592,0.75925,0.7591,0.7591,58300000.0
2008-06-25 23:41:00,0.7591,0.7592,0.7591,0.7592,5800000.0
2008-06-25 23:42:00,0.7593,0.7593,0.75845,0.7586,46300000.0
2008-06-25 23:43:00,0.7586,0.75865,0.7586,0.75865,30600000.0
2008-06-25 23:44:00,0.75865,0.7591,0.75865,0.7591,10300000.0
2008-06-25 23:45:00,0.7591,0.7591,0.75875,0.75875,9300000.0
2008-06-25 23:46:00,0.75875,0.75895,0.75875,0.7589,39400000.0
2008-06-25 23:47:00,0.75885,0.75908,0.75871,0.75902,319400001.0
2008-06-25 23:48:00,0.7588,0.75905,0.75873,0.75903,68300000.0
2008-06-25 23:49:00,0.7589,0.75895,0.7589,0.75895,13300000.0
2008-06-25 23:50:00,0.75895,0.75895,0.7586,0.7587,150499999.0
2008-06-25 23:51:00,0.7587,0.75875,0.7586,0.7586,81600000.0
2008-06-25 23:52:00,0.7586,0.75865,0.75855,0.75865,15400000.0
2008-06-25 23:53:00,0.75865,0.75865,0.75865,0.75865,1000000.0
2008-06-25 23:54:00,0.7586,0.7586,0.75855,0.75855,5800000.0
2008-06-25 23:55:00,0.75855,0.7586,0.75855,0.75855,53200000.0
2008-06-25 23:56:00,0.7585,0.7585,0.75835,0.7585,54600000.0
2008-06-25 23:57:00,0.7585,0.7586,0.7585,0.7586,58500000.0
2008-06-25 23:58:00,0.7586,0.7586,0.75845,0.7586,48300000.0
2008-06-25 23:59:00,0.75855,0.7587,0.75855,0.7587,23500000.0
2008-06-26 00:00:00,0.7587,0.75925,0.7587,0.7588,217199999.0
2008-06-26 00:01:00,0.7588,0.7589,0.7587,0.7587,95300000.0
2008-06-26 00:02:00,0.75855,0.759,0.75855,0.759,57700000.0
2008-06-26 00:03:00,0.7589,0.759,0.7589,0.7589,47500000.0
2008-06-26 00:04:00,0.7588,0.7589,0.7585,0.7585,277100000.0
2008-06-26 00:05:00,0.7585,0.7587,0.7585,0.7585,103600000.0
2008-06-26 00:06:00,0.7585,0.7585,0.7585,0.7585,7800000.0
2008-06-26 00:07:00,0.7585,0.7585,0.7585,0.7585,37800000.0
2008-06-26 00:08:00,0.7585,0.7586,0.7585,0.7586,23300000.0
2008-06-26 00:09:00,0.75845,0.75867,0.75819,0.75824,519199997.0
2008-06-26 00:10:00,0.7584,0.7584,0.7584,0.7584,2800000.0
2008-06-26 00:11:00,0.7586,0.7586,0.7586,0.7586,9700000.0
2008-06-26 00:12:00,0.7586,0.7586,0.7586,0.7586,4900000.0
2008-06-26 00:13:00,0.7586,0.7586,0.7585,0.7586,57200000.0
2008-06-26 00:14:00,0.7587,0.7587,0.7587,0.7587,9600000.0
2008-06-26 00:15:00,0.75869,0.75881,0.75841,0.75874,200800000.0
2008-06-26 00:16:00,0.7587,0.7587,0.7586,0.7586,54000000.0
2008-06-26 00:17:00,0.7587,0.7588,0.7587,0.7588,20200000.0
2008-06-26 00:18:00,0.7588,0.7588,0.7587,0.7587,19500000.0
2008-06-26 00:19:00,0.7587,0.7588,0.7587,0.7588,57500001.0
2008-06-26 00:20:00,0.7588,0.7588,0.7586,0.7586,147500000.0
2008-06-26 00:21:00,0.7586,0.7589,0.7586,0.7588,107900000.0
2008-06-26 00:22:00,0.7589,0.7589,0.7588,0.7588,145100000.0
2008-06-26 00:23:00,0.7588,0.7588,0.7588,0.7588,7800000.0
2008-06-26 00:24:00,0.7588,0.7588,0.7588,0.7588,7800000.0
2008-06-26 00:25:00,0.7588,0.7588,0.7588,0.7588,33000000.0
2008-06-26 00:26:00,0.7588,0.7588,0.7588,0.7588,38900000.0
2008-06-26 00:27:00,0.7588,0.7588,0.7588,0.7588,29200000.0
2008-06-26 00:28:00,0.7588,0.7588,0.7586,0.7586,30900000.0
2008-06-26 00:29:00,0.7586,0.7587,0.7586,0.7587,37000000.0
2008-06-26 00:30:00,0.7587,0.7587,0.7586,0.7587,50000000.0
2008-06-26 00:31:00,0.7587,0.7588,0.7587,0.7588,44700000.0
2008-06-26 00:32:00,0.7589,0.7589,0.7588,0.75885,411100003.0
2008-06-26 00:33:00,0.7588,0.7589,0.7588,0.7589,125900000.0
2008-06-26 00:34:00,0.75885,0.75885,0.75885,0.75885,2800000.0
2008-06-26 00:35:00,0.75855,0.75885,0.75855,0.75885,12200000.0
2008-06-26 00:36:00,0.7589,0.7589,0.7589,0.7589,19200000.0
2008-06-26 00:37:00,0.7588,0.7589,0.7588,0.7589,43800000.0
2008-06-26 00:38:00,0.7589,0.7589,0.7589,0.7589,20400000.0
2008-06-26 00:39:00,0.7589,0.759,0.7589,0.759,113100002.0
2008-06-26 00:40:00,0.759,0.7593,0.75895,0.7593,204200001.0
2008-06-26 00:41:00,0.7593,0.7597,0.7592,0.7593,160900001.0
2008-06-26 00:42:00,0.7592,0.7595,0.75915,0.75915,243000002.0
2008-06-26 00:43:00,0.7591,0.7591,0.75905,0.7591,331100004.0
2008-06-26 00:44:00,0.7591,0.7591,0.7583,0.7586,129599999.0
2008-06-26 00:45:00,0.75855,0.75855,0.75705,0.7574,646500000.0
2008-06-26 00:46:00,0.7573,0.758,0.7573,0.75765,427100000.0
2008-06-26 00:47:00,0.7576,0.7578,0.7575,0.7576,177800000.0
2008-06-26 00:48:00,0.7576,0.7576,0.7571,0.7572,292100000.0
2008-06-26 00:49:00,0.7572,0.7574,0.7572,0.7574,90399999.0
2008-06-26 00:50:00,0.7575,0.7576,0.7573,0.7574,141700000.0
2008-06-26 00:51:00,0.7574,0.7576,0.7574,0.7576,351299999.0
2008-06-26 00:52:00,0.7576,0.7576,0.7575,0.7576,188000000.0
2008-06-26 00:53:00,0.7576,0.7576,0.75755,0.75755,120000000.0
2008-06-26 00:54:00,0.75755,0.75755,0.75755,0.75755,13000000.0
2008-06-26 00:55:00,0.75755,0.75755,0.7568,0.757,284700000.0
2008-06-26 00:56:00,0.7569,0.7572,0.7569,0.75695,188400000.0
2008-06-26 00:57:00,0.75695,0.75695,0.75665,0.75665,198600000.0
2008-06-26 00:58:00,0.75665,0.7569,0.75665,0.75685,87900000.0
2008-06-26 00:59:00,0.75685,0.7569,0.75685,0.7569,3800000.0
2008-06-26 01:00:00,0.7569,0.75695,0.7569,0.75695,8800000.0
2008-06-26 01:01:00,0.75695,0.757,0.75685,0.75685,74200000.0
2008-06-26 01:02:00,0.75675,0.7568,0.75655,0.75655,27800000.0
2008-06-26 01:03:00,0.75655,0.75655,0.75635,0.75645,60200000.0
2008-06-26 01:04:00,0.75645,0.7566,0.75645,0.7565,20600000.0
2008-06-26 01:05:00,0.7565,0.7566,0.7565,0.7566,158300002.0
2008-06-26 01:06:00,0.75665,0.7567,0.7566,0.7566,58800000.0
2008-06-26 01:07:00,0.7566,0.75675,0.7566,0.7566,54400000.0
2008-06-26 01:08:00,0.75633,0.75665,0.75619,0.75635,166900003.0
2008-06-26 01:09:00,0.7566,0.7566,0.75655,0.75655,19800000.0
2008-06-26 01:10:00,0.75655,0.75655,0.75625,0.75625,106500000.0
2008-06-26 01:11:00,0.75625,0.75635,0.75625,0.7563,35100000.0
2008-06-26 01:12:00,0.75635,0.75635,0.75625,0.75625,21600000.0
2008-06-26 01:13:00,0.75599,0.75627,0.75584,0.75601,97800001.0
2008-06-26 01:14:00,0.75625,0.7563,0.75625,0.75625,23700000.0
2008-06-26 01:15:00,0.75625,0.75635,0.75625,0.7563,165300000.0
2008-06-26 01:16:00,0.75635,0.75635,0.75625,0.7563,62100000.0
2008-06-26 01:17:00,0.7563,0.7564,0.7563,0.7564,96100000.0
2008-06-26 01:18:00,0.7564,0.7565,0.75635,0.7565,105600000.0
2008-06-26 01:19:00,0.7565,0.7566,0.75645,0.7565,88700000.0
2008-06-26 01:20:00,0.7565,0.7566,0.7565,0.7566,222799998.0
2008-06-26 01:21:00,0.7566,0.7566,0.7565,0.7565,8500000.0
2008-06-26 01:22:00,0.7565,0.7565,0.7562,0.7562,58900000.0
2008-06-26 01:23:00,0.7562,0.75635,0.7562,0.7563,85200000.0
2008-06-26 01:24:00,0.7563,0.7564,0.7562,0.75625,143700000.0
2008-06-26 01:25:00,0.7562,0.7564,0.7562,0.7564,25700000.0
2008-06-26 01:26:00,0.7564,0.7566,0.7563,0.7565,87300000.0
2008-06-26 01:27:00,0.75607,0.7567,0.75607,0.7567,561600004.0
2008-06-26 01:28:00,0.75648,0.75648,0.75619,0.75624,64100000.0
2008-06-26 01:29:00,0.7565,0.7566,0.7565,0.7565,14700000.0
2008-06-26 01:30:00,0.75655,0.75655,0.75655,0.75655,1000000.0
2008-06-26 01:31:00,0.75655,0.75655,0.75655,0.75655,2000000.0
2008-06-26 01:32:00,0.7565,0.7567,0.7565,0.75665,155900001.0
2008-06-26 01:33:00,0.7566,0.7568,0.7566,0.7568,88100000.0
2008-06-26 01:34:00,0.7568,0.7568,0.7565,0.7566,59500000.0
2008-06-26 01:35:00,0.7566,0.7567,0.7566,0.7567,7700000.0
2008-06-26 01:36:00,0.7567,0.7567,0.7565,0.7567,24300000.0
2008-06-26 01:37:00,0.7565,0.7565,0.75613,0.75628,110100000.0
2008-06-26 01:38:00,0.7567,0.7567,0.75655,0.75655,28300000.0
2008-06-26 01:39:00,0.7566,0.7566,0.7566,0.7566,13400000.0
2008-06-26 01:40:00,0.75655,0.7566,0.75655,0.7566,9900000.0
2008-06-26 01:41:00,0.75665,0.75665,0.75665,0.75665,1000000.0
2008-06-26 01:42:00,0.75645,0.75677,0.75631,0.75637,182400003.0
2008-06-26 01:43:00,0.75655,0.75655,0.75655,0.75655,1000000.0
2008-06-26 01:44:00,0.75654,0.75663,0.75639,0.75663,51000000.0
2008-06-26 01:45:00,0.75655,0.7566,0.75655,0.75655,21600000.0
2008-06-26 01:46:00,0.75645,0.7565,0.75645,0.7565,67399998.0
2008-06-26 01:47:00,0.7565,0.75655,0.75645,0.75645,47700000.0
2008-06-26 01:48:00,0.75645,0.75655,0.75645,0.75645,13800000.0
2008-06-26 01:49:00,0.75625,0.75625,0.75625,0.75625,2600000.0
2008-06-26 01:50:00,0.75625,0.7565,0.75625,0.7564,76600000.0
2008-06-26 01:51:00,0.75645,0.7565,0.75635,0.75635,22400000.0
2008-06-26 01:52:00,0.7563,0.7563,0.75625,0.7563,46700000.0
2008-06-26 01:53:00,0.7563,0.7565,0.75625,0.7564,114400000.0
2008-06-26 01:54:00,0.7564,0.7564,0.75615,0.75615,133399998.0
2008-06-26 01:55:00,0.75615,0.7563,0.75615,0.7563,83000000.0
2008-06-26 01:56:00,0.75635,0.7566,0.75635,0.7565,71200000.0
2008-06-26 01:57:00,0.7565,0.7565,0.7564,0.7564,31500000.0
2008-06-26 01:58:00,0.7564,0.7565,0.7564,0.7564,12600000.0
2008-06-26 01:59:00,0.7564,0.7566,0.7564,0.7566,26000000.0
2008-06-26 02:00:00,0.7566,0.7567,0.7566,0.7566,18200000.0
2008-06-26 02:01:00,0.7566,0.7572,0.7566,0.7572,47900000.0
2008-06-26 02:02:00,0.75715,0.7572,0.7568,0.75685,120000000.0
2008-06-26 02:03:00,0.7568,0.7569,0.7568,0.7568,89200000.0
2008-06-26 02:04:00,0.7568,0.7568,0.7568,0.7568,7000000.0
2008-06-26 02:05:00,0.75651,0.75675,0.75622,0.75622,191200000.0
2008-06-26 02:06:00,0.7568,0.7568,0.7567,0.75675,31700000.0
2008-06-26 02:07:00,0.7568,0.7568,0.7567,0.7568,18700000.0
2008-06-26 02:08:00,0.75675,0.757,0.75675,0.757,30200000.0
2008-06-26 02:09:00,0.757,0.7571,0.757,0.7571,44200000.0
2008-06-26 02:10:00,0.75685,0.757,0.75645,0.75677,72900002.0
2008-06-26 02:11:00,0.7571,0.7572,0.7571,0.7571,18600000.0
2008-06-26 02:12:00,0.7571,0.7573,0.7571,0.7572,48300000.0
2008-06-26 02:13:00,0.7572,0.7573,0.7572,0.7573,29600000.0
2008-06-26 02:14:00,0.7573,0.7573,0.75695,0.75695,68400000.0
2008-06-26 02:15:00,0.757,0.7571,0.757,0.757,44200000.0
2008-06-26 02:16:00,0.757,0.757,0.757,0.757,14800000.0
2008-06-26 02:17:00,0.75705,0.7571,0.757,0.7571,37100000.0
2008-06-26 02:18:00,0.75705,0.75705,0.757,0.757,26300000.0
2008-06-26 02:19:00,0.75695,0.757,0.7569,0.7569,76000000.0
2008-06-26 02:20:00,0.7569,0.75695,0.7569,0.7569,15300000.0
2008-06-26 02:21:00,0.7569,0.7569,0.75675,0.75685,68800000.0
2008-06-26 02:22:00,0.75685,0.7569,0.75675,0.7569,22500000.0
2008-06-26 02:23:00,0.7569,0.7569,0.75675,0.7569,23300000.0
2008-06-26 02:24:00,0.75695,0.75695,0.75685,0.75685,28800000.0
2008-06-26 02:25:00,0.7569,0.757,0.7569,0.7569,17000000.0
2008-06-26 02:26:00,0.75695,0.757,0.7569,0.75695,20900000.0
2008-06-26 02:27:00,0.75695,0.757,0.75695,0.757,6500000.0
2008-06-26 02:28:00,0.757,0.7572,0.757,0.7572,21800000.0
2008-06-26 02:29:00,0.75696,0.75716,0.75687,0.75693,72300000.0
2008-06-26 02:30:00,0.75706,0.75724,0.75674,0.75693,128900000.0
2008-06-26 02:31:00,0.7572,0.7572,0.75695,0.7571,91400000.0
2008-06-26 02:32:00,0.7571,0.7572,0.7571,0.7572,13000000.0
2008-06-26 02:33:00,0.7572,0.7572,0.7567,0.7567,61000000.0
2008-06-26 02:34:00,0.75685,0.757,0.7567,0.757,45200000.0
2008-06-26 02:35:00,0.75705,0.7571,0.75675,0.75675,152600000.0
2008-06-26 02:36:00,0.75675,0.757,0.7567,0.75685,296700002.0
2008-06-26 02:37:00,0.7569,0.7569,0.75675,0.75675,51900000.0
2008-06-26 02:38:00,0.75675,0.75685,0.75675,0.75685,42700000.0
2008-06-26 02:39:00,0.75685,0.75685,0.75635,0.7567,101000000.0
2008-06-26 02:40:00,0.7567,0.7567,0.75645,0.75665,45500000.0
2008-06-26 02:41:00,0.75665,0.7568,0.75665,0.75675,61000000.0
2008-06-26 02:42:00,0.75675,0.75675,0.75675,0.75675,1000000.0
2008-06-26 02:43:00,0.75675,0.7569,0.75675,0.7569,54400000.0
2008-06-26 02:44:00,0.7569,0.757,0.75685,0.75685,128700000.0
2008-06-26 02:45:00,0.75685,0.75705,0.75685,0.75705,156200000.0
2008-06-26 02:46:00,0.7571,0.7571,0.757,0.75705,34200000.0
2008-06-26 02:47:00,0.757,0.7571,0.757,0.7571,23300000.0
2008-06-26 02:48:00,0.7571,0.7571,0.757,0.757,46900000.0
2008-06-26 02:49:00,0.75658,0.75718,0.75658,0.75698,209200001.0
2008-06-26 02:50:00,0.757,0.7571,0.757,0.757,35100000.0
2008-06-26 02:51:00,0.75694,0.75711,0.7566,0.75709,113500000.0
2008-06-26 02:52:00,0.75696,0.75721,0.7567,0.75714,215900000.0
2008-06-26 02:53:00,0.75705,0.7572,0.75705,0.75705,51400000.0
2008-06-26 02:54:00,0.75705,0.7574,0.75705,0.7571,115300000.0
2008-06-26 02:55:00,0.7571,0.7572,0.757,0.75705,194500000.0
2008-06-26 02:56:00,0.75705,0.7573,0.75705,0.7572,93000000.0
2008-06-26 02:57:00,0.7572,0.7574,0.7572,0.7574,59400000.0
2008-06-26 02:58:00,0.7574,0.7574,0.7573,0.7573,23900000.0
2008-06-26 02:59:00,0.7573,0.7574,0.7573,0.7573,23600000.0
2008-06-26 03:00:00,0.7573,0.7573,0.7573,0.7573,12500000.0
2008-06-26 03:01:00,0.7573,0.7573,0.7572,0.7572,63200000.0
2008-06-26 03:02:00,0.7572,0.7573,0.7572,0.7572,47900000.0
2008-06-26 03:03:00,0.7572,0.7572,0.7571,0.7571,62600000.0
2008-06-26 03:04:00,0.7571,0.7571,0.75705,0.7571,20000000.0
2008-06-26 03:05:00,0.75715,0.7572,0.75705,0.7572,78400000.0
2008-06-26 03:06:00,0.7569,0.7572,0.75684,0.75693,77800000.0
2008-06-26 03:07:00,0.75715,0.75725,0.75715,0.7572,74300000.0
2008-06-26 03:08:00,0.7572,0.7573,0.7572,0.7573,19000000.0
2008-06-26 03:09:00,0.7573,0.7573,0.75725,0.7573,23800000.0
2008-06-26 03:10:00,0.7573,0.7573,0.75725,0.7573,11900000.0
2008-06-26 03:11:00,0.7573,0.7574,0.7573,0.7574,49900000.0
2008-06-26 03:12:00,0.75722,0.7573,0.75685,0.75685,41300000.0
2008-06-26 03:13:00,0.75709,0.75741,0.75706,0.75724,58200001.0
2008-06-26 03:14:00,0.75735,0.75735,0.75735,0.75735,6200000.0
2008-06-26 03:15:00,0.75735,0.7574,0.75735,0.75735,17300000.0
2008-06-26 03:16:00,0.7574,0.7574,0.75735,0.75735,11100000.0
2008-06-26 03:17:00,0.7574,0.7574,0.7573,0.7574,32000000.0
2008-06-26 03:18:00,0.7574,0.7574,0.75725,0.7573,87000000.0
2008-06-26 03:19:00,0.7573,0.7574,0.7572,0.75725,36400000.0
2008-06-26 03:20:00,0.75725,0.7574,0.75725,0.7573,113900000.0
2008-06-26 03:21:00,0.7573,0.7573,0.7573,0.7573,5700000.0
2008-06-26 03:22:00,0.75712,0.75726,0.75686,0.75701,121899998.0
2008-06-26 03:23:00,0.7573,0.7573,0.75705,0.75705,101100000.0
2008-06-26 03:24:00,0.7571,0.7571,0.7567,0.7569,214900000.0
2008-06-26 03:25:00,0.7569,0.757,0.75685,0.757,41000000.0
2008-06-26 03:26:00,0.757,0.7571,0.7569,0.7569,56900000.0
2008-06-26 03:27:00,0.75695,0.7571,0.75695,0.75705,77900000.0
2008-06-26 03:28:00,0.7571,0.7572,0.75705,0.7572,17200000.0
2008-06-26 03:29:00,0.75705,0.7572,0.75705,0.75705,31800000.0
2008-06-26 03:30:00,0.75705,0.7571,0.75695,0.7571,87600000.0
2008-06-26 03:31:00,0.7571,0.7571,0.7571,0.7571,9000000.0
2008-06-26 03:32:00,0.7571,0.7571,0.75665,0.75695,77000000.0
2008-06-26 03:33:00,0.7569,0.757,0.7568,0.7569,58700000.0
2008-06-26 03:34:00,0.75675,0.7569,0.75675,0.7569,28400000.0
2008-06-26 03:35:00,0.7569,0.7569,0.7567,0.7567,9100000.0
2008-06-26 03:36:00,0.7567,0.7569,0.75665,0.7569,55200000.0
2008-06-26 03:37:00,0.7569,0.7571,0.7568,0.757,62500000.0
2008-06-26 03:38:00,0.757,0.757,0.75695,0.757,63600000.0
2008-06-26 03:39:00,0.757,0.757,0.757,0.757,7600000.0
2008-06-26 03:40:00,0.757,0.757,0.7568,0.7569,36700000.0
2008-06-26 03:41:00,0.7569,0.7569,0.7567,0.7567,26900000.0
2008-06-26 03:42:00,0.7567,0.7567,0.7567,0.7567,3800000.0
2008-06-26 03:43:00,0.7567,0.75675,0.7567,0.75675,18600000.0
2008-06-26 03:44:00,0.75673,0.75678,0.75623,0.7565,50600000.0
2008-06-26 03:45:00,0.7568,0.7568,0.7567,0.7567,13000000.0
2008-06-26 03:46:00,0.7567,0.75675,0.7567,0.75675,10600000.0
2008-06-26 03:47:00,0.75684,0.75684,0.75645,0.75659,71600000.0
2008-06-26 03:48:00,0.75675,0.75675,0.75675,0.75675,6200000.0
2008-06-26 03:49:00,0.75675,0.7569,0.75675,0.7568,17000000.0
2008-06-26 03:50:00,0.7568,0.7568,0.7568,0.7568,6700000.0
2008-06-26 03:51:00,0.7568,0.7568,0.75675,0.75675,46900000.0
2008-06-26 03:52:00,0.7568,0.7568,0.7567,0.7567,51300000.0
2008-06-26 03:53:00,0.7567,0.7567,0.7567,0.7567,46200000.0
2008-06-26 03:54:00,0.7567,0.7567,0.7567,0.7567,7700000.0
2008-06-26 03:55:00,0.7567,0.7567,0.7565,0.7565,26100000.0
2008-06-26 03:56:00,0.7565,0.7565,0.7565,0.7565,46300000.0
2008-06-26 03:57:00,0.7565,0.7566,0.75635,0.7566,24900000.0
2008-06-26 03:58:00,0.75635,0.7567,0.75635,0.7564,15100000.0
2008-06-26 03:59:00,0.7564,0.7565,0.7563,0.7565,82300000.0
2008-06-26 04:00:00,0.75645,0.75645,0.75645,0.75645,1000000.0
2008-06-26 04:01:00,0.75642,0.75657,0.75597,0.7562,113400000.0
2008-06-26 04:02:00,0.75645,0.7565,0.75645,0.7565,16400000.0
2008-06-26 04:03:00,0.7565,0.7565,0.7563,0.7564,19300000.0
2008-06-26 04:04:00,0.7564,0.7564,0.7564,0.7564,3800000.0
2008-06-26 04:05:00,0.7564,0.75655,0.7564,0.75655,13600000.0
2008-06-26 04:06:00,0.75655,0.7566,0.75645,0.7566,32000000.0
2008-06-26 04:07:00,0.75665,0.7568,0.7566,0.75665,116799999.0
2008-06-26 04:08:00,0.7568,0.75695,0.75665,0.7569,76900000.0
2008-06-26 04:09:00,0.7569,0.7569,0.7566,0.7568,98300000.0
2008-06-26 04:10:00,0.7568,0.7568,0.7568,0.7568,24200000.0
2008-06-26 04:11:00,0.7568,0.7568,0.7567,0.7568,15300000.0
2008-06-26 04:12:00,0.7568,0.75685,0.7568,0.75685,15600000.0
2008-06-26 04:13:00,0.75685,0.75705,0.7568,0.75695,69700000.0
2008-06-26 04:14:00,0.757,0.757,0.757,0.757,19100000.0
2008-06-26 04:15:00,0.75705,0.7571,0.757,0.7571,89600000.0
2008-06-26 04:16:00,0.75705,0.75705,0.757,0.75705,20900000.0
2008-06-26 04:17:00,0.7571,0.75715,0.7571,0.7571,33600000.0
2008-06-26 04:18:00,0.7571,0.7571,0.7571,0.7571,9600000.0
2008-06-26 04:19:00,0.7571,0.75725,0.75705,0.75725,169500000.0
2008-06-26 04:20:00,0.7573,0.7573,0.75725,0.75725,2000000.0
2008-06-26 04:21:00,0.75735,0.7574,0.7573,0.7573,94100000.0
2008-06-26 04:22:00,0.7573,0.7573,0.7573,0.7573,9900000.0
2008-06-26 04:23:00,0.75722,0.75729,0.75708,0.75719,45500000.0
2008-06-26 04:24:00,0.7573,0.7573,0.7572,0.7572,23100000.0
2008-06-26 04:25:00,0.75725,0.75725,0.7572,0.7572,14300000.0
2008-06-26 04:26:00,0.7572,0.75725,0.7572,0.75725,11800000.0
2008-06-26 04:27:00,0.75742,0.75746,0.75702,0.75702,53900000.0
2008-06-26 04:28:00,0.75715,0.75758,0.75684,0.75715,48300000.0
2008-06-26 04:29:00,0.75725,0.7573,0.75725,0.7573,52400000.0
2008-06-26 04:30:00,0.75725,0.7573,0.75725,0.7573,19300000.0
2008-06-26 04:31:00,0.7573,0.7574,0.7573,0.75735,32300000.0
2008-06-26 04:32:00,0.75735,0.7574,0.75735,0.75735,16300000.0
2008-06-26 04:33:00,0.75735,0.75735,0.75735,0.75735,3000000.0
2008-06-26 04:34:00,0.75735,0.75735,0.75735,0.75735,1000000.0
2008-06-26 04:35:00,0.75716,0.75737,0.75697,0.75697,68200000.0
2008-06-26 04:36:00,0.75735,0.7574,0.75735,0.7574,23000000.0
2008-06-26 04:37:00,0.7574,0.7574,0.75725,0.75725,15000000.0
2008-06-26 04:38:00,0.7572,0.7573,0.7572,0.7573,8100000.0
2008-06-26 04:39:00,0.7573,0.7573,0.7572,0.75725,36900000.0
2008-06-26 04:40:00,0.75717,0.75743,0.75687,0.75735,14600000.0
2008-06-26 04:41:00,0.7572,0.7573,0.7572,0.7573,4700000.0
2008-06-26 04:42:00,0.7573,0.7573,0.7572,0.7572,18700000.0
2008-06-26 04:43:00,0.75717,0.75738,0.75702,0.75735,80700000.0
2008-06-26 04:44:00,0.75736,0.75745,0.75701,0.75745,59400000.0
2008-06-26 04:45:00,0.7572,0.7572,0.7572,0.7572,6900000.0
2008-06-26 04:46:00,0.7572,0.7573,0.7572,0.7573,20200000.0
2008-06-26 04:47:00,0.7573,0.7573,0.7573,0.7573,5700000.0
2008-06-26 04:48:00,0.7573,0.7573,0.7573,0.7573,80700000.0
2008-06-26 04:49:00,0.7573,0.7573,0.7573,0.7573,29500000.0
2008-06-26 04:50:00,0.7573,0.7574,0.75725,0.7574,30300000.0
2008-06-26 04:51:00,0.7574,0.7574,0.7573,0.7573,2900000.0
2008-06-26 04:52:00,0.75692,0.75726,0.7569,0.7569,78100000.0
2008-06-26 04:53:00,0.7573,0.7573,0.7573,0.7573,3800000.0
2008-06-26 04:54:00,0.7573,0.7573,0.7572,0.7572,62200000.0
2008-06-26 04:55:00,0.75725,0.75725,0.7572,0.7572,36300000.0
2008-06-26 04:56:00,0.75708,0.75737,0.7569,0.75737,65500000.0
2008-06-26 04:57:00,0.75725,0.7573,0.7572,0.7572,22200000.0
2008-06-26 04:58:00,0.7572,0.7572,0.7572,0.7572,9500000.0
2008-06-26 04:59:00,0.7572,0.7572,0.757,0.7571,89600000.0
2008-06-26 05:00:00,0.7571,0.7573,0.75705,0.7571,40500000.0
2008-06-26 05:01:00,0.7571,0.7571,0.75705,0.7571,47400000.0
2008-06-26 05:02:00,0.75715,0.7572,0.75715,0.7572,10700000.0
2008-06-26 05:03:00,0.75725,0.7573,0.75725,0.75725,36100000.0
2008-06-26 05:04:00,0.75725,0.7573,0.7571,0.7571,73300000.0
2008-06-26 05:05:00,0.7572,0.7573,0.7572,0.7573,17000000.0
2008-06-26 05:06:00,0.7573,0.7573,0.7573,0.7573,7600000.0
2008-06-26 05:07:00,0.7573,0.7573,0.7573,0.7573,21100000.0
2008-06-26 05:08:00,0.7573,0.7573,0.7573,0.7573,6400000.0
2008-06-26 05:09:00,0.7573,0.7573,0.7573,0.7573,15300000.0
2008-06-26 05:10:00,0.75725,0.75735,0.75725,0.75735,32500000.0
2008-06-26 05:11:00,0.75735,0.7576,0.75735,0.7576,4400000.0
2008-06-26 05:12:00,0.75735,0.75735,0.7573,0.7573,7300000.0
2008-06-26 05:13:00,0.7573,0.7574,0.7571,0.7574,28500000.0
2008-06-26 05:14:00,0.7571,0.7571,0.7571,0.7571,4200000.0
2008-06-26 05:15:00,0.7571,0.7572,0.7571,0.7572,34400000.0
2008-06-26 05:16:00,0.7572,0.7573,0.7572,0.7573,30000000.0
2008-06-26 05:17:00,0.7573,0.7574,0.7573,0.7574,50500000.0
2008-06-26 05:18:00,0.7574,0.7574,0.7574,0.7574,23000000.0
2008-06-26 05:19:00,0.7574,0.7574,0.7573,0.75735,29200000.0
2008-06-26 05:20:00,0.75735,0.7574,0.75735,0.7574,87600000.0
2008-06-26 05:21:00,0.7574,0.75745,0.7574,0.75745,143800000.0
2008-06-26 05:22:00,0.75749,0.75761,0.75709,0.75754,126100000.0
2008-06-26 05:23:00,0.75745,0.75745,0.75745,0.75745,4400000.0
2008-06-26 05:24:00,0.75771,0.75774,0.75749,0.75765,136099998.0
2008-06-26 05:25:00,0.75745,0.75745,0.75745,0.75745,1600000.0
2008-06-26 05:26:00,0.75745,0.7575,0.75745,0.7575,6600000.0
2008-06-26 05:27:00,0.75732,0.75759,0.75722,0.75727,140299998.0
2008-06-26 05:28:00,0.7575,0.7575,0.75745,0.75745,64500000.0
2008-06-26 05:29:00,0.7575,0.7575,0.7575,0.7575,6200000.0
2008-06-26 05:30:00,0.75755,0.75755,0.75755,0.75755,3600000.0
2008-06-26 05:31:00,0.75739,0.75765,0.75739,0.75743,15000000.0
2008-06-26 05:32:00,0.75755,0.75755,0.75755,0.75755,1600000.0
2008-06-26 05:33:00,0.75755,0.7576,0.7575,0.7575,21200000.0
2008-06-26 05:34:00,0.7576,0.7576,0.75745,0.7575,47900000.0
2008-06-26 05:35:00,0.7575,0.7576,0.7575,0.7576,15800000.0
2008-06-26 05:36:00,0.75765,0.7577,0.75765,0.7577,24000000.0
2008-06-26 05:37:00,0.7577,0.7577,0.7575,0.7575,120700000.0
2008-06-26 05:38:00,0.7575,0.7575,0.7575,0.7575,8300000.0
2008-06-26 05:39:00,0.7575,0.7575,0.7575,0.7575,25400000.0
2008-06-26 05:40:00,0.7575,0.7575,0.7574,0.7574,15300000.0
2008-06-26 05:41:00,0.7574,0.7574,0.7574,0.7574,2700000.0
2008-06-26 05:42:00,0.75699,0.75743,0.75683,0.75738,65999999.0
2008-06-26 05:43:00,0.75745,0.7576,0.75745,0.7576,34900000.0
2008-06-26 05:44:00,0.7576,0.7576,0.7576,0.7576,1500000.0
2008-06-26 05:45:00,0.7576,0.7576,0.7576,0.7576,5700000.0
2008-06-26 05:46:00,0.75729,0.75769,0.7572,0.75729,110300000.0
2008-06-26 05:47:00,0.7576,0.7576,0.7574,0.7574,18000000.0
2008-06-26 05:48:00,0.7574,0.7574,0.7574,0.7574,18600000.0
2008-06-26 05:49:00,0.7574,0.7574,0.7574,0.7574,36900000.0
2008-06-26 05:50:00,0.75707,0.75754,0.75693,0.75693,48800000.0
2008-06-26 05:51:00,0.7575,0.7575,0.7575,0.7575,1000000.0
2008-06-26 05:52:00,0.7575,0.7575,0.75735,0.7574,29500000.0
2008-06-26 05:53:00,0.7574,0.7574,0.75735,0.7574,53800000.0
2008-06-26 05:54:00,0.75706,0.75748,0.75706,0.7571,50600000.0
2008-06-26 05:55:00,0.75729,0.75754,0.75719,0.75719,59799999.0
2008-06-26 05:56:00,0.75714,0.75759,0.75712,0.75747,41400000.0
2008-06-26 05:57:00,0.75748,0.75775,0.75727,0.7576,33600000.0
2008-06-26 05:58:00,0.75735,0.75735,0.75735,0.75735,108400000.0
2008-06-26 05:59:00,0.7574,0.7574,0.7574,0.7574,3900000.0
2008-06-26 06:00:00,0.75745,0.7576,0.75745,0.75755,135100000.0
2008-06-26 06:01:00,0.7576,0.7576,0.7576,0.7576,2400000.0
2008-06-26 06:02:00,0.7576,0.7576,0.7576,0.7576,6300000.0
2008-06-26 06:03:00,0.7576,0.75765,0.7576,0.75765,14800000.0
2008-06-26 06:04:00,0.7576,0.75765,0.7576,0.75765,11800000.0
2008-06-26 06:05:00,0.75765,0.7577,0.75765,0.7577,28600000.0
2008-06-26 06:06:00,0.75765,0.75775,0.75765,0.7577,22000000.0
2008-06-26 06:07:00,0.75774,0.7578,0.75734,0.7577,48800001.0
2008-06-26 06:08:00,0.75775,0.75775,0.75775,0.75775,1200000.0
2008-06-26 06:09:00,0.7575,0.75782,0.7575,0.75782,13800000.0
2008-06-26 06:10:00,0.75786,0.75786,0.75734,0.75734,21900000.0
2008-06-26 06:11:00,0.75775,0.75775,0.75775,0.75775,1200000.0
2008-06-26 06:12:00,0.7577,0.7577,0.7576,0.75765,64500000.0
2008-06-26 06:13:00,0.75742,0.75777,0.75739,0.75777,9500000.0
2008-06-26 06:14:00,0.7577,0.7577,0.7577,0.7577,2400000.0
2008-06-26 06:15:00,0.7577,0.7577,0.75765,0.7577,41100000.0
2008-06-26 06:16:00,0.75775,0.7578,0.7577,0.7577,28400000.0
2008-06-26 06:17:00,0.75765,0.7577,0.7576,0.7576,93400000.0
2008-06-26 06:18:00,0.7576,0.7577,0.7576,0.7577,7200000.0
2008-06-26 06:19:00,0.75775,0.75775,0.75703,0.75766,116200000.0
2008-06-26 06:20:00,0.7577,0.7577,0.7577,0.7577,2400000.0
2008-06-26 06:21:00,0.7577,0.7577,0.75735,0.75735,80300000.0
2008-06-26 06:22:00,0.75727,0.75738,0.75691,0.7571,60200000.0
2008-06-26 06:23:00,0.7574,0.7574,0.7574,0.7574,2400000.0
2008-06-26 06:24:00,0.75736,0.75749,0.75711,0.75743,25800000.0
2008-06-26 06:25:00,0.7577,0.7577,0.75737,0.75747,21400000.0
2008-06-26 06:26:00,0.7574,0.7574,0.7574,0.7574,1200000.0
2008-06-26 06:27:00,0.75706,0.75752,0.75701,0.75719,48100000.0
2008-06-26 06:28:00,0.75735,0.75735,0.75735,0.75735,13900000.0
2008-06-26 06:29:00,0.7574,0.7574,0.7574,0.7574,2400000.0
2008-06-26 06:30:00,0.7574,0.7574,0.75725,0.75735,114000000.0
2008-06-26 06:31:00,0.75735,0.7574,0.75735,0.75735,88299999.0
2008-06-26 06:32:00,0.7574,0.7574,0.75735,0.7574,100899999.0
2008-06-26 06:33:00,0.7574,0.75765,0.7574,0.75745,112100000.0
2008-06-26 06:34:00,0.7575,0.7575,0.75725,0.75725,102200000.0
2008-06-26 06:35:00,0.75725,0.7573,0.75715,0.75725,38100000.0
2008-06-26 06:36:00,0.75725,0.75725,0.75725,0.75725,4000000.0
2008-06-26 06:37:00,0.75725,0.75725,0.75715,0.75725,9000000.0
2008-06-26 06:38:00,0.75725,0.75725,0.75715,0.75725,72700000.0
2008-06-26 06:39:00,0.75715,0.75725,0.75705,0.75705,143199999.0
2008-06-26 06:40:00,0.75705,0.75705,0.75665,0.75675,132600001.0
2008-06-26 06:41:00,0.75675,0.75705,0.75675,0.75705,40900000.0
2008-06-26 06:42:00,0.75705,0.7571,0.75695,0.75705,155900000.0
2008-06-26 06:43:00,0.75705,0.75715,0.75705,0.75705,95500000.0
2008-06-26 06:44:00,0.75705,0.75705,0.75705,0.75705,3000000.0
2008-06-26 06:45:00,0.75705,0.75705,0.75695,0.75695,50100000.0
2008-06-26 06:46:00,0.75695,0.7571,0.75695,0.75705,59400000.0
2008-06-26 06:47:00,0.75705,0.7571,0.757,0.75705,69100000.0
2008-06-26 06:48:00,0.7571,0.7571,0.7571,0.7571,6700000.0
2008-06-26 06:49:00,0.75705,0.7571,0.75705,0.75705,8700000.0
2008-06-26 06:50:00,0.75705,0.7571,0.75705,0.75705,34500000.0
2008-06-26 06:51:00,0.75675,0.757,0.75669,0.75669,163199999.0
2008-06-26 06:52:00,0.75705,0.75705,0.75705,0.75705,33300000.0
2008-06-26 06:53:00,0.75705,0.75715,0.75705,0.75705,30200000.0
2008-06-26 06:54:00,0.75683,0.75708,0.75671,0.7569,136700000.0
2008-06-26 06:55:00,0.75681,0.75703,0.75669,0.75703,85100001.0
2008-06-26 06:56:00,0.75665,0.75698,0.75644,0.75698,95400000.0
2008-06-26 06:57:00,0.757,0.75705,0.75695,0.75705,14000000.0
2008-06-26 06:58:00,0.75705,0.7571,0.75705,0.75705,12200000.0
2008-06-26 06:59:00,0.75705,0.75715,0.75695,0.75705,75500000.0
2008-06-26 07:00:00,0.7568,0.75716,0.75675,0.75688,146399998.0
2008-06-26 07:01:00,0.75705,0.75725,0.75705,0.7572,83099999.0
2008-06-26 07:02:00,0.7573,0.7573,0.75705,0.75705,154199999.0
2008-06-26 07:03:00,0.75705,0.7571,0.75705,0.75705,43300000.0
2008-06-26 07:04:00,0.75705,0.75705,0.75685,0.75695,78400000.0
2008-06-26 07:05:00,0.75695,0.75705,0.75685,0.75705,49300000.0
2008-06-26 07:06:00,0.75667,0.75703,0.75667,0.75685,68200000.0
2008-06-26 07:07:00,0.75682,0.75696,0.75663,0.75663,43200000.0
2008-06-26 07:08:00,0.75705,0.75705,0.75705,0.75705,1000000.0
2008-06-26 07:09:00,0.75692,0.7571,0.75667,0.75667,69500000.0
2008-06-26 07:10:00,0.75705,0.75705,0.75705,0.75705,1000000.0
2008-06-26 07:11:00,0.75705,0.75705,0.75705,0.75705,1000000.0
2008-06-26 07:12:00,0.75683,0.75696,0.75667,0.75696,46200000.0
2008-06-26 07:13:00,0.75705,0.75705,0.75685,0.75695,27700000.0
2008-06-26 07:14:00,0.7569,0.7569,0.7569,0.7569,4200000.0
2008-06-26 07:15:00,0.7569,0.7569,0.7569,0.7569,4200000.0
2008-06-26 07:16:00,0.7569,0.757,0.7569,0.757,60000001.0
2008-06-26 07:17:00,0.757,0.75705,0.757,0.75705,14400000.0
2008-06-26 07:18:00,0.7571,0.7571,0.757,0.757,6000000.0
2008-06-26 07:19:00,0.75705,0.75705,0.75705,0.75705,9600000.0
2008-06-26 07:20:00,0.7571,0.7571,0.75695,0.757,72300000.0
2008-06-26 07:21:00,0.757,0.757,0.7569,0.75695,12600000.0
2008-06-26 07:22:00,0.75695,0.75695,0.75695,0.75695,1200000.0
2008-06-26 07:23:00,0.75713,0.75717,0.75664,0.75701,141199999.0
2008-06-26 07:24:00,0.75695,0.757,0.75695,0.757,7200000.0
2008-06-26 07:25:00,0.757,0.757,0.7569,0.7569,23400000.0
2008-06-26 07:26:00,0.7569,0.7569,0.7568,0.7568,38300000.0
2008-06-26 07:27:00,0.7568,0.75685,0.7568,0.75685,6300000.0
2008-06-26 07:28:00,0.75695,0.757,0.75695,0.757,3900000.0
2008-06-26 07:29:00,0.757,0.757,0.7568,0.7568,65300000.0
2008-06-26 07:30:00,0.7568,0.7568,0.7567,0.7568,16500000.0
2008-06-26 07:31:00,0.7568,0.7568,0.75665,0.75665,21900000.0
2008-06-26 07:32:00,0.75665,0.7567,0.7566,0.7567,14000000.0
2008-06-26 07:33:00,0.75633,0.75671,0.75626,0.75654,88000000.0
2008-06-26 07:34:00,0.75646,0.75667,0.75625,0.75666,100600000.0
2008-06-26 07:35:00,0.7567,0.7567,0.7567,0.7567,4200000.0
2008-06-26 07:36:00,0.7562,0.75657,0.75615,0.75615,22400000.0
2008-06-26 07:37:00,0.75665,0.75665,0.75665,0.75665,1900000.0
2008-06-26 07:38:00,0.75642,0.75672,0.75614,0.75626,58800000.0
2008-06-26 07:39:00,0.75665,0.75665,0.7566,0.7566,9000000.0
2008-06-26 07:40:00,0.7566,0.7566,0.7565,0.7565,8700000.0
2008-06-26 07:41:00,0.75655,0.7566,0.75655,0.7566,8700000.0
2008-06-26 07:42:00,0.75637,0.7565,0.75625,0.75625,84900001.0
2008-06-26 07:43:00,0.7566,0.7566,0.7564,0.7564,76500000.0
2008-06-26 07:44:00,0.7565,0.7568,0.7565,0.7566,71200000.0
2008-06-26 07:45:00,0.7566,0.7566,0.7564,0.7564,25900000.0
2008-06-26 07:46:00,0.7564,0.7565,0.7564,0.7564,66900000.0
2008-06-26 07:47:00,0.7564,0.75645,0.75635,0.75635,37400000.0
2008-06-26 07:48:00,0.75635,0.7565,0.75635,0.75645,20900000.0
2008-06-26 07:49:00,0.75645,0.75645,0.75645,0.75645,5000000.0
2008-06-26 07:50:00,0.75645,0.75645,0.75635,0.75645,18400000.0
2008-06-26 07:51:00,0.75645,0.75645,0.75635,0.7564,18500000.0
2008-06-26 07:52:00,0.75635,0.7564,0.75635,0.7564,15500000.0
2008-06-26 07:53:00,0.75645,0.75645,0.7564,0.75645,3500000.0
2008-06-26 07:54:00,0.75645,0.7565,0.75645,0.7565,12600000.0
2008-06-26 07:55:00,0.75655,0.75655,0.75645,0.7565,38600000.0
2008-06-26 07:56:00,0.75655,0.75655,0.75635,0.75635,19300000.0
2008-06-26 07:57:00,0.7564,0.7564,0.75635,0.7564,26000000.0
2008-06-26 07:58:00,0.75645,0.75645,0.75645,0.75645,3000000.0
2008-06-26 07:59:00,0.75645,0.7565,0.75645,0.7565,30800000.0
2008-06-26 08:00:00,0.75655,0.75655,0.7565,0.7565,48000000.0
2008-06-26 08:01:00,0.75655,0.75655,0.75655,0.75655,1000000.0
2008-06-26 08:02:00,0.7565,0.7565,0.7564,0.7565,30000000.0
2008-06-26 08:03:00,0.75655,0.7567,0.7565,0.7567,127500000.0
2008-06-26 08:04:00,0.7567,0.75675,0.75665,0.75675,14500000.0
2008-06-26 08:05:00,0.7567,0.7567,0.7567,0.7567,13000000.0
2008-06-26 08:06:00,0.7567,0.7567,0.7567,0.7567,3000000.0
2008-06-26 08:07:00,0.7567,0.75725,0.7566,0.7569,74800000.0
2008-06-26 08:08:00,0.7568,0.7569,0.7568,0.7569,68400000.0
2008-06-26 08:09:00,0.7569,0.7569,0.7566,0.7567,49000000.0
2008-06-26 08:10:00,0.75655,0.7566,0.7565,0.7565,74500000.0
2008-06-26 08:11:00,0.7566,0.7566,0.7566,0.7566,1000000.0
2008-06-26 08:12:00,0.7565,0.7565,0.7565,0.7565,5600000.0
2008-06-26 08:13:00,0.75655,0.7566,0.7565,0.7566,9200000.0
2008-06-26 08:14:00,0.7566,0.7568,0.7566,0.7567,80300000.0
2008-06-26 08:15:00,0.7567,0.7568,0.75665,0.7568,71400000.0
2008-06-26 08:16:00,0.75675,0.7568,0.75675,0.7568,2000000.0
2008-06-26 08:17:00,0.75675,0.7568,0.7567,0.7567,8700000.0
2008-06-26 08:18:00,0.7567,0.7568,0.7567,0.7568,39600000.0
2008-06-26 08:19:00,0.7568,0.7569,0.7568,0.7568,114900000.0
2008-06-26 08:20:00,0.75685,0.7574,0.7567,0.7567,110600000.0
2008-06-26 08:21:00,0.7567,0.75695,0.7567,0.7568,97500000.0
2008-06-26 08:22:00,0.7568,0.7569,0.7568,0.7569,10800000.0
2008-06-26 08:23:00,0.7569,0.757,0.7568,0.75695,81400000.0
2008-06-26 08:24:00,0.7569,0.75705,0.75685,0.75705,87000000.0
2008-06-26 08:25:00,0.757,0.75705,0.7569,0.75695,44600000.0
2008-06-26 08:26:00,0.7569,0.7569,0.7568,0.7568,55200000.0
2008-06-26 08:27:00,0.75652,0.75683,0.75625,0.75671,144899999.0
2008-06-26 08:28:00,0.7568,0.7568,0.7567,0.7567,7200000.0
2008-06-26 08:29:00,0.75607,0.75669,0.75607,0.75645,41800000.0
2008-06-26 08:30:00,0.7567,0.7567,0.7561,0.7561,67100000.0
2008-06-26 08:31:00,0.7561,0.7565,0.7561,0.7564,123600000.0
2008-06-26 08:32:00,0.7564,0.7564,0.7563,0.7563,20500000.0
2008-06-26 08:33:00,0.7563,0.7563,0.7563,0.7563,10500000.0
2008-06-26 08:34:00,0.7563,0.7563,0.75605,0.75615,64300000.0
2008-06-26 08:35:00,0.75615,0.7562,0.7561,0.7561,70700000.0
2008-06-26 08:36:00,0.7561,0.7562,0.7561,0.7562,72900000.0
2008-06-26 08:37:00,0.7562,0.7565,0.7562,0.7564,99700000.0
2008-06-26 08:38:00,0.7564,0.75675,0.7564,0.75665,71400000.0
2008-06-26 08:39:00,0.7567,0.7567,0.75665,0.75665,14200000.0
2008-06-26 08:40:00,0.7567,0.7568,0.7566,0.7567,174100000.0
2008-06-26 08:41:00,0.7567,0.7568,0.7567,0.7568,7800000.0
2008-06-26 08:42:00,0.7568,0.7568,0.7567,0.75675,78900000.0
2008-06-26 08:43:00,0.75675,0.75675,0.7565,0.7566,66700000.0
2008-06-26 08:44:00,0.7566,0.7567,0.7566,0.75665,56300000.0
2008-06-26 08:45:00,0.7567,0.7567,0.7561,0.7565,174500000.0
2008-06-26 08:46:00,0.7565,0.7565,0.75605,0.7561,179400000.0
2008-06-26 08:47:00,0.7561,0.7562,0.7561,0.7561,59600000.0
2008-06-26 08:48:00,0.7561,0.7561,0.756,0.756,58300000.0
2008-06-26 08:49:00,0.756,0.756,0.75585,0.7559,67600000.0
2008-06-26 08:50:00,0.75585,0.75585,0.7556,0.7558,214000000.0
2008-06-26 08:51:00,0.7558,0.7558,0.7556,0.7557,259900000.0
2008-06-26 08:52:00,0.7558,0.7558,0.75575,0.7558,40400000.0
2008-06-26 08:53:00,0.7558,0.756,0.7558,0.7559,83700000.0
2008-06-26 08:54:00,0.7559,0.75625,0.7559,0.75625,76000000.0
2008-06-26 08:55:00,0.75625,0.7565,0.75615,0.7563,110200000.0
2008-06-26 08:56:00,0.7563,0.7563,0.7561,0.7561,84300000.0
2008-06-26 08:57:00,0.75615,0.75615,0.7561,0.7561,39500000.0
2008-06-26 08:58:00,0.7561,0.7562,0.7561,0.7561,23400000.0
2008-06-26 08:59:00,0.75551,0.75605,0.75551,0.75569,73500000.0
2008-06-26 09:00:00,0.75615,0.7565,0.7561,0.7565,106200000.0
2008-06-26 09:01:00,0.7565,0.7565,0.75625,0.7564,66500000.0
2008-06-26 09:02:00,0.7564,0.7564,0.7562,0.7563,44500000.0
2008-06-26 09:03:00,0.7563,0.75635,0.75615,0.7562,79200000.0
2008-06-26 09:04:00,0.7562,0.7565,0.7562,0.75625,112100000.0
2008-06-26 09:05:00,0.7562,0.75625,0.7561,0.7562,55400000.0
2008-06-26 09:06:00,0.7562,0.7562,0.7559,0.7559,39000000.0
2008-06-26 09:07:00,0.7559,0.7559,0.75565,0.75565,75100000.0
2008-06-26 09:08:00,0.75565,0.75565,0.75525,0.7554,157000000.0
2008-06-26 09:09:00,0.7554,0.7554,0.7553,0.7554,23700000.0
2008-06-26 09:10:00,0.7554,0.7555,0.7554,0.7555,41400000.0
2008-06-26 09:11:00,0.7555,0.7555,0.7553,0.75545,139100000.0
2008-06-26 09:12:00,0.7554,0.7556,0.7554,0.7556,38600000.0
2008-06-26 09:13:00,0.7556,0.7557,0.7556,0.75565,49200000.0
2008-06-26 09:14:00,0.75565,0.7559,0.75565,0.7558,114900000.0
2008-06-26 09:15:00,0.7558,0.756,0.7557,0.7558,152400000.0
2008-06-26 09:16:00,0.7558,0.7558,0.75555,0.75565,28600000.0
2008-06-26 09:17:00,0.75565,0.75565,0.7556,0.7556,35200000.0
2008-06-26 09:18:00,0.7556,0.7556,0.7552,0.7552,89900000.0
2008-06-26 09:19:00,0.75525,0.7557,0.75525,0.75545,79700000.0
2008-06-26 09:20:00,0.7555,0.7556,0.75545,0.75555,35400000.0
2008-06-26 09:21:00,0.75535,0.7555,0.75535,0.75535,31600000.0
2008-06-26 09:22:00,0.75535,0.75535,0.7549,0.75495,77300000.0
2008-06-26 09:23:00,0.75505,0.7553,0.75505,0.7553,32500000.0
2008-06-26 09:24:00,0.7552,0.7554,0.75515,0.7554,37100000.0
2008-06-26 09:25:00,0.75545,0.75545,0.7554,0.7554,3500000.0
2008-06-26 09:26:00,0.7554,0.7554,0.75535,0.75535,4000000.0
2008-06-26 09:27:00,0.75535,0.75535,0.75535,0.75535,2000000.0
2008-06-26 09:28:00,0.75535,0.75535,0.75535,0.75535,2000000.0
2008-06-26 09:29:00,0.75535,0.75545,0.75525,0.75525,44300000.0
2008-06-26 09:30:00,0.75525,0.7554,0.75525,0.75535,57000000.0
2008-06-26 09:31:00,0.7554,0.75555,0.7553,0.7555,58600000.0
2008-06-26 09:32:00,0.7555,0.7555,0.7553,0.7554,32800000.0
2008-06-26 09:33:00,0.7554,0.7557,0.7553,0.75565,144200000.0
2008-06-26 09:34:00,0.75565,0.7558,0.7554,0.7554,168900001.0
2008-06-26 09:35:00,0.75545,0.75545,0.75535,0.75535,39500000.0
2008-06-26 09:36:00,0.75535,0.7555,0.75535,0.7554,61700000.0
2008-06-26 09:37:00,0.7554,0.7554,0.7554,0.7554,8400000.0
2008-06-26 09:38:00,0.75535,0.7555,0.7553,0.75545,60100000.0
2008-06-26 09:39:00,0.75545,0.7556,0.7554,0.75555,51200000.0
2008-06-26 09:40:00,0.75555,0.75565,0.75555,0.75565,22700000.0
2008-06-26 09:41:00,0.75565,0.75565,0.75555,0.75565,21600000.0
2008-06-26 09:42:00,0.7556,0.7557,0.75555,0.7557,34800000.0
2008-06-26 09:43:00,0.7557,0.7557,0.75565,0.75565,37600000.0
2008-06-26 09:44:00,0.75565,0.7557,0.75565,0.7557,21600000.0
2008-06-26 09:45:00,0.7557,0.7557,0.75565,0.7557,7000000.0
2008-06-26 09:46:00,0.7557,0.7557,0.75535,0.75535,41000000.0
2008-06-26 09:47:00,0.75535,0.75535,0.75505,0.7552,56900000.0
2008-06-26 09:48:00,0.7552,0.75535,0.75505,0.75515,123400000.0
2008-06-26 09:49:00,0.75515,0.75515,0.7547,0.7549,193100000.0
2008-06-26 09:50:00,0.755,0.7552,0.7548,0.7552,210100000.0
2008-06-26 09:51:00,0.7552,0.7555,0.7552,0.7554,126900000.0
2008-06-26 09:52:00,0.7554,0.7554,0.7551,0.7552,129800000.0
2008-06-26 09:53:00,0.7552,0.75535,0.7552,0.75535,13500000.0
2008-06-26 09:54:00,0.7554,0.7557,0.7554,0.7557,26500000.0
2008-06-26 09:55:00,0.75555,0.75555,0.75555,0.75555,8000000.0
2008-06-26 09:56:00,0.7556,0.7556,0.7555,0.75555,40100000.0
2008-06-26 09:57:00,0.7555,0.75555,0.75545,0.75555,17100000.0
2008-06-26 09:58:00,0.7556,0.75565,0.7556,0.7556,37900000.0
2008-06-26 09:59:00,0.7556,0.7556,0.75545,0.75555,53100000.0
2008-06-26 10:00:00,0.75555,0.756,0.75545,0.75585,121500001.0
2008-06-26 10:01:00,0.75585,0.7562,0.75585,0.7562,83200000.0
2008-06-26 10:02:00,0.7563,0.7563,0.7562,0.7562,26700000.0
2008-06-26 10:03:00,0.7562,0.7565,0.7562,0.7563,55500000.0
2008-06-26 10:04:00,0.7563,0.75635,0.75595,0.75595,115200000.0
2008-06-26 10:05:00,0.7559,0.7561,0.7559,0.756,110600000.0
2008-06-26 10:06:00,0.756,0.756,0.756,0.756,38400000.0
2008-06-26 10:07:00,0.756,0.756,0.7553,0.7555,224700000.0
2008-06-26 10:08:00,0.7555,0.7557,0.7555,0.7556,89800000.0
2008-06-26 10:09:00,0.75565,0.7559,0.75565,0.75585,34000000.0
2008-06-26 10:10:00,0.7558,0.75595,0.7558,0.75595,27300000.0
2008-06-26 10:11:00,0.756,0.75605,0.7559,0.756,79100000.0
2008-06-26 10:12:00,0.756,0.7563,0.756,0.7563,93900000.0
2008-06-26 10:13:00,0.7563,0.7564,0.7561,0.75615,132300000.0
2008-06-26 10:14:00,0.75615,0.7564,0.75615,0.7564,45600000.0
2008-06-26 10:15:00,0.7564,0.7567,0.7564,0.7565,55800000.0
2008-06-26 10:16:00,0.7565,0.7566,0.7564,0.7565,120300000.0
2008-06-26 10:17:00,0.7565,0.7567,0.7565,0.75665,60600000.0
2008-06-26 10:18:00,0.7567,0.75685,0.75665,0.7567,46200000.0
2008-06-26 10:19:00,0.75675,0.7569,0.7566,0.75675,85800000.0
2008-06-26 10:20:00,0.75675,0.7568,0.75665,0.7568,79200000.0
2008-06-26 10:21:00,0.7568,0.75685,0.75675,0.75675,37600000.0
2008-06-26 10:22:00,0.7567,0.7567,0.7565,0.7566,88500000.0
2008-06-26 10:23:00,0.7566,0.7566,0.7565,0.7565,23700000.0
2008-06-26 10:24:00,0.7565,0.7565,0.7564,0.7565,46300000.0
2008-06-26 10:25:00,0.7565,0.7565,0.7565,0.7565,12000000.0
2008-06-26 10:26:00,0.7565,0.7565,0.7565,0.7565,3300000.0
2008-06-26 10:27:00,0.7565,0.7566,0.7565,0.7566,9000000.0
2008-06-26 10:28:00,0.7566,0.75685,0.7566,0.7568,41500000.0
2008-06-26 10:29:00,0.7568,0.757,0.7568,0.75695,38900000.0
2008-06-26 10:30:00,0.75695,0.7571,0.7569,0.757,47700000.0
2008-06-26 10:31:00,0.757,0.7572,0.757,0.7571,54300000.0
2008-06-26 10:32:00,0.7571,0.7571,0.7569,0.75705,74100000.0
2008-06-26 10:33:00,0.757,0.75705,0.757,0.757,68900000.0
2008-06-26 10:34:00,0.757,0.757,0.7567,0.7568,115400000.0
2008-06-26 10:35:00,0.7568,0.7569,0.7568,0.7568,49500000.0
2008-06-26 10:36:00,0.75685,0.757,0.7568,0.7569,60300000.0
2008-06-26 10:37:00,0.75695,0.75695,0.75685,0.7569,30600000.0
2008-06-26 10:38:00,0.7569,0.7569,0.7567,0.7568,126300000.0
2008-06-26 10:39:00,0.7568,0.7569,0.7566,0.7568,118400000.0
2008-06-26 10:40:00,0.7568,0.7568,0.75665,0.7568,61100000.0
2008-06-26 10:41:00,0.7568,0.75695,0.7567,0.75695,69900000.0
2008-06-26 10:42:00,0.757,0.757,0.7569,0.7569,28100000.0
2008-06-26 10:43:00,0.7569,0.757,0.7568,0.7569,28000000.0
2008-06-26 10:44:00,0.7569,0.757,0.7568,0.7569,51900000.0
2008-06-26 10:45:00,0.75685,0.75685,0.7566,0.75685,78800000.0
2008-06-26 10:46:00,0.75675,0.75685,0.75665,0.75675,37600000.0
2008-06-26 10:47:00,0.75675,0.75685,0.75675,0.75675,40100000.0
2008-06-26 10:48:00,0.75675,0.7568,0.7566,0.7568,134200000.0
2008-06-26 10:49:00,0.7568,0.75695,0.7565,0.75695,109800000.0
2008-06-26 10:50:00,0.75695,0.75695,0.7568,0.75695,53500000.0
2008-06-26 10:51:00,0.75695,0.75695,0.75665,0.7568,130300000.0
2008-06-26 10:52:00,0.7568,0.75685,0.7567,0.7567,136300000.0
2008-06-26 10:53:00,0.7568,0.7568,0.7567,0.7567,227200000.0
2008-06-26 10:54:00,0.7567,0.7568,0.7567,0.75675,39500000.0
2008-06-26 10:55:00,0.7568,0.7568,0.7567,0.7567,69200000.0
2008-06-26 10:56:00,0.7567,0.7567,0.7566,0.75665,92600000.0
2008-06-26 10:57:00,0.7567,0.75675,0.7566,0.75665,72200000.0
2008-06-26 10:58:00,0.75675,0.7568,0.75665,0.7567,16600000.0
2008-06-26 10:59:00,0.75665,0.7568,0.7566,0.75665,73600000.0
2008-06-26 11:00:00,0.75665,0.75675,0.75665,0.7567,35100000.0
2008-06-26 11:01:00,0.7567,0.7568,0.7567,0.7568,26800000.0
2008-06-26 11:02:00,0.7568,0.7568,0.7564,0.75645,133700000.0
2008-06-26 11:03:00,0.7565,0.7567,0.75645,0.75655,48100000.0
2008-06-26 11:04:00,0.7566,0.75665,0.75655,0.7566,30200000.0
2008-06-26 11:05:00,0.7566,0.75665,0.7566,0.7566,8100000.0
2008-06-26 11:06:00,0.75665,0.7568,0.75665,0.7568,3400000.0
2008-06-26 11:07:00,0.7568,0.7568,0.7565,0.7566,57100000.0
2008-06-26 11:08:00,0.75665,0.7568,0.75665,0.75665,5600000.0
2008-06-26 11:09:00,0.7566,0.75665,0.7566,0.7566,14400000.0
2008-06-26 11:10:00,0.75655,0.7566,0.75625,0.7565,94200000.0
2008-06-26 11:11:00,0.7565,0.7565,0.75635,0.75635,53500000.0
2008-06-26 11:12:00,0.75645,0.7565,0.7564,0.7565,30400000.0
2008-06-26 11:13:00,0.7565,0.7565,0.75635,0.75645,38600000.0
2008-06-26 11:14:00,0.75645,0.7565,0.7564,0.75645,22100000.0
2008-06-26 11:15:00,0.7564,0.75645,0.7564,0.75645,32100000.0
2008-06-26 11:16:00,0.75645,0.75645,0.7563,0.7563,93800000.0
2008-06-26 11:17:00,0.75635,0.75645,0.75625,0.7563,59900000.0
2008-06-26 11:18:00,0.75625,0.7565,0.75625,0.7564,43700000.0
2008-06-26 11:19:00,0.7564,0.7568,0.7564,0.7566,19200000.0
2008-06-26 11:20:00,0.7566,0.7567,0.7565,0.7565,27400000.0
2008-06-26 11:21:00,0.7565,0.7566,0.75645,0.7566,49200000.0
2008-06-26 11:22:00,0.75665,0.75665,0.75665,0.75665,2000000.0
2008-06-26 11:23:00,0.75665,0.7567,0.75665,0.75665,12700000.0
2008-06-26 11:24:00,0.75665,0.75665,0.75665,0.75665,4900000.0
2008-06-26 11:25:00,0.75665,0.75675,0.75665,0.7567,17800000.0
2008-06-26 11:26:00,0.75675,0.75675,0.75675,0.75675,1000000.0
2008-06-26 11:27:00,0.75665,0.75665,0.7565,0.7566,23900000.0
2008-06-26 11:28:00,0.75655,0.75655,0.75645,0.75645,32000000.0
2008-06-26 11:29:00,0.75645,0.7565,0.75645,0.75645,6900000.0
2008-06-26 11:30:00,0.75645,0.75645,0.7563,0.7564,39800000.0
2008-06-26 11:31:00,0.7564,0.7564,0.7562,0.7562,41600000.0
2008-06-26 11:32:00,0.75625,0.7563,0.75625,0.75625,8800000.0
2008-06-26 11:33:00,0.75635,0.7564,0.7561,0.7562,103500000.0
2008-06-26 11:34:00,0.75625,0.75635,0.75625,0.75635,10800000.0
2008-06-26 11:35:00,0.75635,0.75645,0.75635,0.75645,6000000.0
2008-06-26 11:36:00,0.75645,0.75645,0.75645,0.75645,6000000.0
2008-06-26 11:37:00,0.75645,0.75645,0.75605,0.75615,100600000.0
2008-06-26 11:38:00,0.75615,0.7565,0.7561,0.75645,107200000.0
2008-06-26 11:39:00,0.75645,0.7566,0.75645,0.75655,50700000.0
2008-06-26 11:40:00,0.75655,0.75655,0.75645,0.75645,10000000.0
2008-06-26 11:41:00,0.75665,0.75665,0.7565,0.7565,67600000.0
2008-06-26 11:42:00,0.7565,0.75655,0.7565,0.75655,12400000.0
2008-06-26 11:43:00,0.75655,0.75655,0.75655,0.75655,1000000.0
2008-06-26 11:44:00,0.75655,0.75655,0.75655,0.75655,1000000.0
2008-06-26 11:45:00,0.75608,0.75665,0.75598,0.75623,555899998.0
2008-06-26 11:46:00,0.75626,0.75671,0.7561,0.7564,254400000.0
2008-06-26 11:47:00,0.75655,0.75655,0.75645,0.75645,32900000.0
2008-06-26 11:48:00,0.75655,0.75655,0.75645,0.75645,21600000.0
2008-06-26 11:49:00,0.75645,0.7566,0.75625,0.75645,72900000.0
2008-06-26 11:50:00,0.75645,0.7566,0.75645,0.75655,22200000.0
2008-06-26 11:51:00,0.75655,0.7568,0.75655,0.75675,123700000.0
2008-06-26 11:52:00,0.7568,0.75685,0.75675,0.75685,54000000.0
2008-06-26 11:53:00,0.75685,0.75685,0.75685,0.75685,6100000.0
2008-06-26 11:54:00,0.75695,0.75735,0.7569,0.75735,58400000.0
2008-06-26 11:55:00,0.75735,0.75735,0.75735,0.75735,3000000.0
2008-06-26 11:56:00,0.75735,0.7577,0.75735,0.75765,71800000.0
2008-06-26 11:57:00,0.75765,0.75785,0.75735,0.75755,52900000.0
2008-06-26 11:58:00,0.7576,0.75765,0.75755,0.75765,14400000.0
2008-06-26 11:59:00,0.75765,0.7581,0.75745,0.75745,62000000.0
2008-06-26 12:00:00,0.75745,0.7577,0.75745,0.7576,86600000.0
2008-06-26 12:01:00,0.75765,0.7578,0.75765,0.75765,28100000.0
2008-06-26 12:02:00,0.75775,0.75805,0.75775,0.7578,21600000.0
2008-06-26 12:03:00,0.75785,0.758,0.75765,0.75775,107800000.0
2008-06-26 12:04:00,0.75775,0.75775,0.7573,0.7573,100200000.0
2008-06-26 12:05:00,0.7573,0.7577,0.7573,0.7576,127900000.0
2008-06-26 12:06:00,0.7575,0.7577,0.7574,0.7576,125800000.0
2008-06-26 12:07:00,0.75755,0.758,0.75755,0.75765,111200000.0
2008-06-26 12:08:00,0.75765,0.7577,0.75755,0.7577,14400000.0
2008-06-26 12:09:00,0.75775,0.75775,0.7575,0.7577,35900000.0
2008-06-26 12:10:00,0.75765,0.7578,0.7574,0.75745,60100000.0
2008-06-26 12:11:00,0.7574,0.75745,0.7574,0.7574,34800000.0
2008-06-26 12:12:00,0.7574,0.7574,0.7574,0.7574,30100000.0
2008-06-26 12:13:00,0.7574,0.7574,0.7573,0.7573,23900000.0
2008-06-26 12:14:00,0.7573,0.75745,0.7571,0.7573,95200000.0
2008-06-26 12:15:00,0.7573,0.7574,0.7573,0.7573,47400000.0
2008-06-26 12:16:00,0.7573,0.7573,0.75715,0.7573,24900000.0
2008-06-26 12:17:00,0.7573,0.7575,0.7571,0.7573,181500000.0
2008-06-26 12:18:00,0.7573,0.7574,0.7572,0.75725,53500000.0
2008-06-26 12:19:00,0.7572,0.75725,0.7571,0.7572,63900000.0
2008-06-26 12:20:00,0.7572,0.7572,0.757,0.7572,25300000.0
2008-06-26 12:21:00,0.7572,0.7573,0.7572,0.7572,29300000.0
2008-06-26 12:22:00,0.7572,0.75725,0.757,0.7572,68600000.0
2008-06-26 12:23:00,0.7572,0.7573,0.7572,0.7573,51400000.0
2008-06-26 12:24:00,0.7573,0.7573,0.75685,0.7569,102700000.0
2008-06-26 12:25:00,0.7569,0.7571,0.7569,0.7571,72100000.0
2008-06-26 12:26:00,0.7572,0.75725,0.7571,0.7571,38000000.0
2008-06-26 12:27:00,0.7571,0.7571,0.75705,0.75705,21600000.0
2008-06-26 12:28:00,0.75705,0.75715,0.75705,0.75715,7800000.0
2008-06-26 12:29:00,0.7571,0.7571,0.7569,0.7569,10400000.0
2008-06-26 12:30:00,0.75695,0.75695,0.75685,0.7569,62100000.0
2008-06-26 12:31:00,0.7569,0.75695,0.7569,0.75695,48100000.0
2008-06-26 12:32:00,0.7569,0.75705,0.7569,0.757,45100000.0
2008-06-26 12:33:00,0.757,0.757,0.757,0.757,53900000.0
2008-06-26 12:34:00,0.757,0.757,0.75685,0.7569,30700000.0
2008-06-26 12:35:00,0.75695,0.75695,0.75685,0.75685,23400000.0
2008-06-26 12:36:00,0.75685,0.75685,0.75685,0.75685,4000000.0
2008-06-26 12:37:00,0.75685,0.75685,0.75685,0.75685,1000000.0
2008-06-26 12:38:00,0.75685,0.75725,0.75685,0.75725,118700000.0
2008-06-26 12:39:00,0.7572,0.75745,0.75715,0.75715,47000000.0
2008-06-26 12:40:00,0.75715,0.7572,0.75715,0.7572,3000000.0
2008-06-26 12:41:00,0.7572,0.75725,0.7572,0.7572,41900000.0
2008-06-26 12:42:00,0.75725,0.7573,0.7572,0.75725,29000000.0
2008-06-26 12:43:00,0.7572,0.75725,0.7569,0.7569,126800000.0
2008-06-26 12:44:00,0.7569,0.757,0.75685,0.75685,51600000.0
2008-06-26 12:45:00,0.7569,0.757,0.75685,0.757,74800000.0
2008-06-26 12:46:00,0.75695,0.757,0.7565,0.7566,103500000.0
2008-06-26 12:47:00,0.75655,0.7566,0.7563,0.7564,110200000.0
2008-06-26 12:48:00,0.7564,0.75645,0.7564,0.75645,21100000.0
2008-06-26 12:49:00,0.75645,0.7565,0.7564,0.7565,53700000.0
2008-06-26 12:50:00,0.7564,0.7566,0.7564,0.7565,31000000.0
2008-06-26 12:51:00,0.7565,0.7568,0.7565,0.7568,31200000.0
2008-06-26 12:52:00,0.75675,0.75725,0.7567,0.7572,99600000.0
2008-06-26 12:53:00,0.7572,0.7573,0.7572,0.7573,23700000.0
2008-06-26 12:54:00,0.75735,0.7575,0.7573,0.7574,60800000.0
2008-06-26 12:55:00,0.7574,0.75775,0.7574,0.7576,72000000.0
2008-06-26 12:56:00,0.7576,0.7577,0.7576,0.7577,18000000.0
2008-06-26 12:57:00,0.7577,0.7577,0.7574,0.7575,57000000.0
2008-06-26 12:58:00,0.7575,0.7575,0.7575,0.7575,19200000.0
2008-06-26 12:59:00,0.7575,0.7576,0.7575,0.7576,61700000.0
2008-06-26 13:00:00,0.75755,0.75755,0.7575,0.7575,57100000.0
2008-06-26 13:01:00,0.7574,0.7574,0.7574,0.7574,5900000.0
2008-06-26 13:02:00,0.7574,0.7575,0.7574,0.7575,45900000.0
2008-06-26 13:03:00,0.7575,0.75765,0.7574,0.75765,64100000.0
2008-06-26 13:04:00,0.7576,0.75765,0.7575,0.7575,54400000.0
2008-06-26 13:05:00,0.7575,0.7575,0.7575,0.7575,15600000.0
2008-06-26 13:06:00,0.7575,0.7575,0.7575,0.7575,1500000.0
2008-06-26 13:07:00,0.75714,0.75746,0.75685,0.7569,157000000.0
2008-06-26 13:08:00,0.7575,0.7575,0.7575,0.7575,14400000.0
2008-06-26 13:09:00,0.7575,0.7575,0.7575,0.7575,6000000.0
2008-06-26 13:10:00,0.7575,0.7575,0.7572,0.7573,93100000.0
2008-06-26 13:11:00,0.7573,0.7574,0.7573,0.7574,79600000.0
2008-06-26 13:12:00,0.75745,0.7576,0.7574,0.7574,26600000.0
2008-06-26 13:13:00,0.75734,0.75763,0.75709,0.75717,122000000.0
2008-06-26 13:14:00,0.7574,0.7574,0.7571,0.7572,68900000.0
2008-06-26 13:15:00,0.7572,0.7572,0.75715,0.7572,8600000.0
2008-06-26 13:16:00,0.75715,0.75715,0.7571,0.7571,10300000.0
2008-06-26 13:17:00,0.7571,0.7571,0.75705,0.75705,5900000.0
2008-06-26 13:18:00,0.75665,0.75691,0.7565,0.75677,125000000.0
2008-06-26 13:19:00,0.7567,0.75703,0.75666,0.75687,95800000.0
2008-06-26 13:20:00,0.75705,0.7571,0.75705,0.75705,18500000.0
2008-06-26 13:21:00,0.7571,0.7575,0.7571,0.7572,43000000.0
2008-06-26 13:22:00,0.7572,0.7575,0.7572,0.7574,47800000.0
2008-06-26 13:23:00,0.7574,0.7575,0.757,0.7575,127800000.0
2008-06-26 13:24:00,0.7575,0.7575,0.75715,0.75725,62900000.0
2008-06-26 13:25:00,0.7573,0.7573,0.7572,0.7572,38800000.0
2008-06-26 13:26:00,0.7572,0.7575,0.7572,0.7572,16700000.0
2008-06-26 13:27:00,0.7572,0.7573,0.7572,0.75725,28000000.0
2008-06-26 13:28:00,0.7573,0.75735,0.7573,0.7573,8900000.0
2008-06-26 13:29:00,0.7573,0.75745,0.7573,0.7573,32400000.0
2008-06-26 13:30:00,0.75725,0.7575,0.7572,0.7574,105500000.0
2008-06-26 13:31:00,0.7574,0.75755,0.75705,0.7571,74500000.0
2008-06-26 13:32:00,0.7571,0.7572,0.75705,0.75705,58300000.0
2008-06-26 13:33:00,0.757,0.7571,0.75695,0.757,81000000.0
2008-06-26 13:34:00,0.75705,0.75725,0.757,0.75725,22300000.0
2008-06-26 13:35:00,0.75705,0.7572,0.75705,0.7572,14900000.0
2008-06-26 13:36:00,0.7572,0.7577,0.7572,0.7576,224100000.0
2008-06-26 13:37:00,0.7576,0.7576,0.75755,0.7576,12100000.0
2008-06-26 13:38:00,0.7576,0.7576,0.75695,0.7575,66900000.0
2008-06-26 13:39:00,0.7575,0.7575,0.757,0.7572,129600000.0
2008-06-26 13:40:00,0.7572,0.7576,0.7572,0.7575,89500000.0
2008-06-26 13:41:00,0.7575,0.7579,0.7574,0.7579,227900000.0
2008-06-26 13:42:00,0.7579,0.7579,0.7575,0.7575,116200000.0
2008-06-26 13:43:00,0.7575,0.7577,0.7574,0.7575,215500000.0
2008-06-26 13:44:00,0.7575,0.7578,0.75735,0.7577,103100000.0
2008-06-26 13:45:00,0.7577,0.758,0.7577,0.758,102800000.0
2008-06-26 13:46:00,0.758,0.7582,0.758,0.7582,58600000.0
2008-06-26 13:47:00,0.7582,0.7583,0.75815,0.75815,44800000.0
2008-06-26 13:48:00,0.75815,0.75845,0.75815,0.7583,167400000.0
2008-06-26 13:49:00,0.7583,0.7585,0.758,0.7581,162800000.0
2008-06-26 13:50:00,0.7582,0.7582,0.75775,0.75775,135299999.0
2008-06-26 13:51:00,0.75775,0.7581,0.7577,0.7581,70100000.0
2008-06-26 13:52:00,0.7581,0.7582,0.75805,0.75815,49500000.0
2008-06-26 13:53:00,0.75815,0.75815,0.758,0.7581,63900000.0
2008-06-26 13:54:00,0.7581,0.7581,0.7581,0.7581,10000000.0
2008-06-26 13:55:00,0.7581,0.7581,0.7581,0.7581,10000000.0
2008-06-26 13:56:00,0.7581,0.7581,0.75805,0.75805,17100000.0
2008-06-26 13:57:00,0.7578,0.7578,0.7575,0.75755,54800000.0
2008-06-26 13:58:00,0.75755,0.7577,0.75755,0.7577,19000000.0
2008-06-26 13:59:00,0.7577,0.7578,0.7577,0.7578,22800000.0
2008-06-26 14:00:00,0.75775,0.7578,0.7575,0.7575,110800000.0
2008-06-26 14:01:00,0.75755,0.75775,0.75755,0.7577,85500000.0
2008-06-26 14:02:00,0.7577,0.7578,0.7576,0.7578,65500000.0
2008-06-26 14:03:00,0.7578,0.7578,0.7578,0.7578,15600000.0
2008-06-26 14:04:00,0.7578,0.75785,0.75775,0.75785,67200000.0
2008-06-26 14:05:00,0.75785,0.7582,0.75785,0.75785,88300000.0
2008-06-26 14:06:00,0.75785,0.75795,0.75775,0.75785,48300000.0
2008-06-26 14:07:00,0.75785,0.75785,0.75785,0.75785,38200000.0
2008-06-26 14:08:00,0.75785,0.7579,0.75785,0.75785,18600000.0
2008-06-26 14:09:00,0.75785,0.7579,0.75785,0.75785,33300000.0
2008-06-26 14:10:00,0.758,0.758,0.75785,0.75785,32000000.0
2008-06-26 14:11:00,0.75785,0.7579,0.75785,0.7579,15000000.0
2008-06-26 14:12:00,0.7579,0.7579,0.7579,0.7579,16000000.0
2008-06-26 14:13:00,0.7579,0.7579,0.75785,0.75785,43800000.0
2008-06-26 14:14:00,0.758,0.758,0.75785,0.75785,7000000.0
2008-06-26 14:15:00,0.75785,0.7579,0.75785,0.75785,38500000.0
2008-06-26 14:16:00,0.75785,0.75785,0.75785,0.75785,1000000.0
2008-06-26 14:17:00,0.75785,0.75795,0.75785,0.75795,39600000.0
2008-06-26 14:18:00,0.75795,0.75795,0.75795,0.75795,9000000.0
2008-06-26 14:19:00,0.75795,0.75795,0.75785,0.75785,26800000.0
2008-06-26 14:20:00,0.7579,0.7582,0.75785,0.75795,134800000.0
2008-06-26 14:21:00,0.75795,0.758,0.7579,0.75795,165400000.0
2008-06-26 14:22:00,0.75795,0.758,0.75795,0.758,113800000.0
2008-06-26 14:23:00,0.758,0.7583,0.758,0.75815,121400000.0
2008-06-26 14:24:00,0.75815,0.75815,0.7581,0.7581,28000000.0
2008-06-26 14:25:00,0.7581,0.7581,0.7576,0.7577,113000000.0
2008-06-26 14:26:00,0.75775,0.7579,0.7577,0.7579,73400000.0
2008-06-26 14:27:00,0.758,0.7583,0.75785,0.75785,106200000.0
2008-06-26 14:28:00,0.7579,0.7582,0.75785,0.7579,69100000.0
2008-06-26 14:29:00,0.7579,0.758,0.75785,0.758,80600000.0
2008-06-26 14:30:00,0.758,0.758,0.75795,0.758,14000000.0
2008-06-26 14:31:00,0.758,0.7582,0.758,0.7582,24300000.0
2008-06-26 14:32:00,0.75825,0.7583,0.75815,0.75815,37000000.0
2008-06-26 14:33:00,0.75815,0.75835,0.75815,0.75835,12200000.0
2008-06-26 14:34:00,0.75835,0.75835,0.7581,0.7581,6500000.0
2008-06-26 14:35:00,0.75799,0.75829,0.75767,0.75775,35300000.0
2008-06-26 14:36:00,0.7581,0.7581,0.7581,0.7581,13500000.0
2008-06-26 14:37:00,0.7581,0.7581,0.7581,0.7581,10500000.0
2008-06-26 14:38:00,0.7581,0.7581,0.7574,0.7578,114100000.0
2008-06-26 14:39:00,0.7578,0.7579,0.75775,0.75785,65100000.0
2008-06-26 14:40:00,0.75785,0.75785,0.7578,0.7578,31300000.0
2008-06-26 14:41:00,0.7578,0.7578,0.7575,0.7577,126100000.0
2008-06-26 14:42:00,0.7577,0.7577,0.75755,0.7576,47500000.0
2008-06-26 14:43:00,0.7576,0.75775,0.7576,0.75765,93100000.0
2008-06-26 14:44:00,0.7577,0.7577,0.75755,0.75755,60800000.0
2008-06-26 14:45:00,0.75755,0.75755,0.75755,0.75755,36000000.0
2008-06-26 14:46:00,0.75755,0.75805,0.75755,0.7579,159800000.0
2008-06-26 14:47:00,0.7579,0.75805,0.7578,0.75805,56200000.0
2008-06-26 14:48:00,0.75805,0.75805,0.75795,0.75795,114800000.0
2008-06-26 14:49:00,0.758,0.7582,0.7577,0.7577,42400000.0
2008-06-26 14:50:00,0.7577,0.7579,0.7576,0.75785,77700000.0
2008-06-26 14:51:00,0.75785,0.7579,0.7578,0.75785,120600000.0
2008-06-26 14:52:00,0.75785,0.75785,0.75785,0.75785,4000000.0
2008-06-26 14:53:00,0.75785,0.75785,0.75765,0.75765,51900000.0
2008-06-26 14:54:00,0.7577,0.7577,0.7577,0.7577,1500000.0
2008-06-26 14:55:00,0.7577,0.7577,0.75765,0.75765,43700000.0
2008-06-26 14:56:00,0.75765,0.7577,0.75765,0.75765,12000000.0
2008-06-26 14:57:00,0.7577,0.7577,0.75765,0.7577,15400000.0
2008-06-26 14:58:00,0.7577,0.758,0.75765,0.75795,54100000.0
2008-06-26 14:59:00,0.75795,0.75815,0.75785,0.75815,69000000.0
2008-06-26 15:00:00,0.75815,0.7583,0.75815,0.7583,32200000.0
2008-06-26 15:01:00,0.7583,0.7585,0.7583,0.7585,35000000.0
2008-06-26 15:02:00,0.7585,0.7586,0.75825,0.7583,152900000.0
2008-06-26 15:03:00,0.75825,0.7584,0.75825,0.75835,33400000.0
2008-06-26 15:04:00,0.7583,0.7583,0.75815,0.75825,123500000.0
2008-06-26 15:05:00,0.75825,0.7583,0.7582,0.75825,20100000.0
2008-06-26 15:06:00,0.75825,0.7584,0.75825,0.75825,29600000.0
2008-06-26 15:07:00,0.75825,0.75825,0.75815,0.75815,51700000.0
2008-06-26 15:08:00,0.75815,0.75815,0.7579,0.75805,14600000.0
2008-06-26 15:09:00,0.75805,0.7582,0.75805,0.75815,35800000.0
2008-06-26 15:10:00,0.75815,0.75815,0.75785,0.75785,52800000.0
2008-06-26 15:11:00,0.7579,0.758,0.75785,0.75795,70300000.0
2008-06-26 15:12:00,0.75795,0.75805,0.75795,0.758,133900000.0
2008-06-26 15:13:00,0.75805,0.75815,0.75805,0.7581,40900000.0
2008-06-26 15:14:00,0.7581,0.7581,0.75805,0.7581,87300000.0
2008-06-26 15:15:00,0.7581,0.7581,0.75775,0.75775,62000000.0
2008-06-26 15:16:00,0.75765,0.758,0.75765,0.75785,143300000.0
2008-06-26 15:17:00,0.75785,0.758,0.75785,0.75795,39200000.0
2008-06-26 15:18:00,0.758,0.758,0.75795,0.75795,16800000.0
2008-06-26 15:19:00,0.75795,0.75805,0.75795,0.75795,33400000.0
2008-06-26 15:20:00,0.75795,0.75805,0.75795,0.75795,52200000.0
2008-06-26 15:21:00,0.75805,0.75805,0.75795,0.758,42000000.0
2008-06-26 15:22:00,0.75795,0.75805,0.75795,0.758,39600000.0
2008-06-26 15:23:00,0.758,0.7581,0.75795,0.7581,28200000.0
2008-06-26 15:24:00,0.7581,0.7581,0.75795,0.75795,11000000.0
2008-06-26 15:25:00,0.75795,0.75795,0.75795,0.75795,10800000.0
2008-06-26 15:26:00,0.75795,0.75795,0.7575,0.7576,42600000.0
2008-06-26 15:27:00,0.7576,0.75775,0.7576,0.75775,24500000.0
2008-06-26 15:28:00,0.75775,0.75775,0.75765,0.7577,46900000.0
2008-06-26 15:29:00,0.7577,0.75785,0.7577,0.75785,17900000.0
2008-06-26 15:30:00,0.75785,0.7579,0.75785,0.75785,12400000.0
2008-06-26 15:31:00,0.75785,0.7579,0.75725,0.7574,78600000.0
2008-06-26 15:32:00,0.75735,0.75735,0.7573,0.7573,24600000.0
2008-06-26 15:33:00,0.7573,0.7574,0.75725,0.7573,50200000.0
2008-06-26 15:34:00,0.7573,0.7573,0.75715,0.75715,45200000.0
2008-06-26 15:35:00,0.75715,0.75715,0.75715,0.75715,7800000.0
2008-06-26 15:36:00,0.75715,0.7573,0.75715,0.7573,7000000.0
2008-06-26 15:37:00,0.7573,0.7574,0.75725,0.75725,8000000.0
2008-06-26 15:38:00,0.7573,0.75735,0.75725,0.7573,24400000.0
2008-06-26 15:39:00,0.7573,0.7573,0.75715,0.75715,18200000.0
2008-06-26 15:40:00,0.75715,0.75715,0.75665,0.75675,112000000.0
2008-06-26 15:41:00,0.75675,0.75675,0.75655,0.75665,62000000.0
2008-06-26 15:42:00,0.75665,0.75675,0.75665,0.75665,40000000.0
2008-06-26 15:43:00,0.75665,0.75675,0.7565,0.75675,84700000.0
2008-06-26 15:44:00,0.75675,0.75675,0.7555,0.7565,206300000.0
2008-06-26 15:45:00,0.7565,0.75665,0.7565,0.75665,73900000.0
2008-06-26 15:46:00,0.75655,0.7568,0.75655,0.75675,99100000.0
2008-06-26 15:47:00,0.75675,0.75695,0.75675,0.75685,87000000.0
2008-06-26 15:48:00,0.75685,0.75685,0.75685,0.75685,21200000.0
2008-06-26 15:49:00,0.75685,0.75685,0.75685,0.75685,14000000.0
2008-06-26 15:50:00,0.75685,0.75685,0.75655,0.7566,55700000.0
2008-06-26 15:51:00,0.75655,0.75675,0.7565,0.7567,48100000.0
2008-06-26 15:52:00,0.7567,0.75675,0.75655,0.75655,70700000.0
2008-06-26 15:53:00,0.75655,0.75675,0.75655,0.75675,70200000.0
2008-06-26 15:54:00,0.75685,0.75685,0.75685,0.75685,4000000.0
2008-06-26 15:55:00,0.75685,0.75685,0.75685,0.75685,1000000.0
2008-06-26 15:56:00,0.75685,0.75685,0.75685,0.75685,10800000.0
2008-06-26 15:57:00,0.7569,0.7571,0.7569,0.7571,26900000.0
2008-06-26 15:58:00,0.7571,0.7571,0.7564,0.75655,98900000.0
2008-06-26 15:59:00,0.75655,0.75665,0.7562,0.75625,77300000.0
2008-06-26 16:00:00,0.75625,0.7563,0.75615,0.7562,53600000.0
2008-06-26 16:01:00,0.7562,0.7566,0.75615,0.75635,77000000.0
2008-06-26 16:02:00,0.75645,0.7565,0.75645,0.7565,51400000.0
2008-06-26 16:03:00,0.7565,0.7565,0.7565,0.7565,3000000.0
2008-06-26 16:04:00,0.75645,0.7565,0.75635,0.75645,51500000.0
2008-06-26 16:05:00,0.7564,0.7565,0.7564,0.75645,60200000.0
2008-06-26 16:06:00,0.7565,0.7565,0.75595,0.75615,194000000.0
2008-06-26 16:07:00,0.7562,0.7564,0.75615,0.75635,142700000.0
2008-06-26 16:08:00,0.75635,0.75655,0.75635,0.75655,36000000.0
2008-06-26 16:09:00,0.75655,0.75675,0.75655,0.75665,55800000.0
2008-06-26 16:10:00,0.7567,0.7571,0.75665,0.75695,75900000.0
2008-06-26 16:11:00,0.75695,0.75735,0.75685,0.75735,149900000.0
2008-06-26 16:12:00,0.7574,0.7574,0.75735,0.7574,65900000.0
2008-06-26 16:13:00,0.7574,0.7574,0.7574,0.7574,66000000.0
2008-06-26 16:14:00,0.7574,0.75745,0.75735,0.7574,44100000.0
2008-06-26 16:15:00,0.7574,0.7574,0.75735,0.75735,17800000.0
2008-06-26 16:16:00,0.75735,0.75755,0.75735,0.75755,77100000.0
2008-06-26 16:17:00,0.7576,0.75765,0.75745,0.7576,71300000.0
2008-06-26 16:18:00,0.7576,0.75775,0.75755,0.7577,58600000.0
2008-06-26 16:19:00,0.7577,0.75775,0.75765,0.75765,83100000.0
2008-06-26 16:20:00,0.75765,0.7577,0.75745,0.75745,94499999.0
2008-06-26 16:21:00,0.7574,0.7574,0.75735,0.7574,111399997.0
2008-06-26 16:22:00,0.7574,0.7574,0.7574,0.7574,19000000.0
2008-06-26 16:23:00,0.7574,0.7575,0.75735,0.7575,57500000.0
2008-06-26 16:24:00,0.7575,0.7575,0.75725,0.75735,93000000.0
2008-06-26 16:25:00,0.75725,0.7575,0.75725,0.7575,28200000.0
2008-06-26 16:26:00,0.7575,0.7575,0.75715,0.7574,64300000.0
2008-06-26 16:27:00,0.7574,0.7574,0.75715,0.75725,32000000.0
2008-06-26 16:28:00,0.75725,0.75735,0.75725,0.75735,17000000.0
2008-06-26 16:29:00,0.75735,0.7574,0.7572,0.7573,64700000.0
2008-06-26 16:30:00,0.7573,0.75745,0.75725,0.7574,71100000.0
2008-06-26 16:31:00,0.7574,0.75765,0.7574,0.75745,33800000.0
2008-06-26 16:32:00,0.75745,0.7575,0.7573,0.75735,77100000.0
2008-06-26 16:33:00,0.7574,0.7574,0.75735,0.75735,32800000.0
2008-06-26 16:34:00,0.75735,0.7576,0.75735,0.75745,66100000.0
2008-06-26 16:35:00,0.7575,0.7575,0.75705,0.75715,118100000.0
2008-06-26 16:36:00,0.75715,0.7572,0.75705,0.75715,40600000.0
2008-06-26 16:37:00,0.75715,0.7573,0.75715,0.7573,22800000.0
2008-06-26 16:38:00,0.7573,0.7574,0.75705,0.7571,128900000.0
2008-06-26 16:39:00,0.75705,0.7576,0.757,0.7571,189400000.0
2008-06-26 16:40:00,0.7571,0.7573,0.7567,0.757,230600000.0
2008-06-26 16:41:00,0.75705,0.7571,0.7568,0.7569,108100000.0
2008-06-26 16:42:00,0.7569,0.75695,0.7569,0.75695,2000000.0
2008-06-26 16:43:00,0.75695,0.75725,0.7566,0.75675,102200000.0
2008-06-26 16:44:00,0.7568,0.75705,0.75675,0.75705,140200000.0
2008-06-26 16:45:00,0.75695,0.7571,0.75685,0.7569,174500000.0
2008-06-26 16:46:00,0.7569,0.75705,0.75685,0.7569,122700000.0
2008-06-26 16:47:00,0.7569,0.757,0.7568,0.7569,265300001.0
2008-06-26 16:48:00,0.7569,0.7569,0.75685,0.7569,88500000.0
2008-06-26 16:49:00,0.7569,0.75705,0.75685,0.75695,155400000.0
2008-06-26 16:50:00,0.75695,0.7572,0.75695,0.75705,549999996.0
2008-06-26 16:51:00,0.75705,0.75705,0.757,0.75705,59900000.0
2008-06-26 16:52:00,0.75705,0.7571,0.7568,0.7571,145900000.0
2008-06-26 16:53:00,0.757,0.7572,0.757,0.75705,72700000.0
2008-06-26 16:54:00,0.7571,0.7572,0.75705,0.75715,51500000.0
2008-06-26 16:55:00,0.75715,0.75715,0.75705,0.75705,9600000.0
2008-06-26 16:56:00,0.75705,0.7572,0.75695,0.7572,62300000.0
2008-06-26 16:57:00,0.7572,0.7572,0.7572,0.7572,3000000.0
2008-06-26 16:58:00,0.7572,0.75725,0.75705,0.75725,46000000.0
2008-06-26 16:59:00,0.75725,0.7577,0.75725,0.75755,132200000.0
2008-06-26 17:00:00,0.75755,0.7576,0.7572,0.7573,236000000.0
2008-06-26 17:01:00,0.7573,0.7575,0.7571,0.75715,119600000.0
2008-06-26 17:02:00,0.75715,0.7573,0.7571,0.7572,84600000.0
2008-06-26 17:03:00,0.7572,0.7573,0.7571,0.75715,101500000.0
2008-06-26 17:04:00,0.75715,0.7572,0.7571,0.7572,60100000.0
2008-06-26 17:05:00,0.75715,0.7572,0.757,0.7571,174699997.0
2008-06-26 17:06:00,0.7572,0.75725,0.7571,0.75725,79400000.0
2008-06-26 17:07:00,0.75725,0.7574,0.75725,0.75725,102400000.0
2008-06-26 17:08:00,0.75725,0.7573,0.75725,0.7573,19400000.0
2008-06-26 17:09:00,0.75725,0.75745,0.75725,0.75745,123100000.0
2008-06-26 17:10:00,0.75745,0.75745,0.7572,0.75725,94800000.0
2008-06-26 17:11:00,0.75725,0.75735,0.75725,0.75735,27200000.0
2008-06-26 17:12:00,0.75735,0.7574,0.75725,0.75725,31200000.0
2008-06-26 17:13:00,0.75725,0.7574,0.75725,0.75725,90600000.0
2008-06-26 17:14:00,0.7574,0.7575,0.75725,0.7575,90500000.0
2008-06-26 17:15:00,0.7576,0.7576,0.75735,0.7575,122700000.0
2008-06-26 17:16:00,0.7575,0.7575,0.75735,0.7575,42000000.0
2008-06-26 17:17:00,0.7574,0.7575,0.75735,0.7575,411900000.0
2008-06-26 17:18:00,0.75745,0.7578,0.75745,0.75765,336800000.0
2008-06-26 17:19:00,0.75765,0.7577,0.75765,0.7577,34400000.0
2008-06-26 17:20:00,0.7577,0.7578,0.7576,0.7577,62700000.0
2008-06-26 17:21:00,0.7576,0.7577,0.75725,0.7574,352800000.0
2008-06-26 17:22:00,0.7574,0.7575,0.7573,0.7573,233300000.0
2008-06-26 17:23:00,0.7573,0.7574,0.7569,0.7569,198000000.0
2008-06-26 17:24:00,0.75685,0.75695,0.75685,0.75695,56900000.0
2008-06-26 17:25:00,0.75695,0.7571,0.75665,0.75665,201700000.0
2008-06-26 17:26:00,0.75665,0.75665,0.7562,0.7563,262000000.0
2008-06-26 17:27:00,0.7562,0.7564,0.75615,0.75625,257399999.0
2008-06-26 17:28:00,0.7563,0.75635,0.75595,0.7561,205999999.0
2008-06-26 17:29:00,0.7561,0.75625,0.75595,0.75625,180300000.0
2008-06-26 17:30:00,0.75625,0.75625,0.7556,0.75585,405400000.0
2008-06-26 17:31:00,0.75585,0.75585,0.75575,0.75585,136300000.0
2008-06-26 17:32:00,0.7559,0.75625,0.75585,0.75625,191000000.0
2008-06-26 17:33:00,0.75625,0.7564,0.75615,0.7562,154400000.0
2008-06-26 17:34:00,0.7562,0.7564,0.7562,0.75635,242899999.0
2008-06-26 17:35:00,0.75635,0.7564,0.75625,0.75625,30600000.0
2008-06-26 17:36:00,0.75625,0.75635,0.75625,0.75635,40200000.0
2008-06-26 17:37:00,0.75635,0.7564,0.7562,0.7562,101200000.0
2008-06-26 17:38:00,0.7562,0.7562,0.7562,0.7562,5700000.0
2008-06-26 17:39:00,0.75615,0.7562,0.75615,0.7562,35200000.0
2008-06-26 17:40:00,0.7562,0.7565,0.7562,0.7564,95500000.0
2008-06-26 17:41:00,0.7564,0.75645,0.7564,0.7564,13400000.0
2008-06-26 17:42:00,0.7564,0.7564,0.7564,0.7564,38000000.0
2008-06-26 17:43:00,0.7564,0.7564,0.75615,0.75615,59000000.0
2008-06-26 17:44:00,0.75615,0.75615,0.75615,0.75615,3000000.0
2008-06-26 17:45:00,0.75615,0.75625,0.75615,0.75625,12000000.0
2008-06-26 17:46:00,0.75625,0.75635,0.75625,0.75625,94400000.0
2008-06-26 17:47:00,0.7564,0.75655,0.7563,0.75655,103699998.0
2008-06-26 17:48:00,0.75655,0.75655,0.75645,0.75645,70200000.0
2008-06-26 17:49:00,0.75645,0.75645,0.75645,0.75645,10000000.0
2008-06-26 17:50:00,0.75645,0.75645,0.75625,0.75635,234099999.0
2008-06-26 17:51:00,0.75635,0.7565,0.75635,0.7565,110500000.0
2008-06-26 17:52:00,0.7565,0.75655,0.75645,0.75655,254900000.0
2008-06-26 17:53:00,0.75617,0.75657,0.75609,0.75616,110600000.0
2008-06-26 17:54:00,0.75655,0.75655,0.75655,0.75655,5000000.0
2008-06-26 17:55:00,0.75655,0.7567,0.7565,0.75655,127600000.0
2008-06-26 17:56:00,0.75655,0.75665,0.75655,0.75655,23000000.0
2008-06-26 17:57:00,0.75655,0.75665,0.75645,0.75655,28600000.0
2008-06-26 17:58:00,0.75655,0.75655,0.75655,0.75655,8000000.0
2008-06-26 17:59:00,0.7565,0.75665,0.7563,0.75665,90700000.0
2008-06-26 18:00:00,0.75665,0.75675,0.7566,0.7566,70400001.0
2008-06-26 18:01:00,0.7566,0.7566,0.75635,0.75645,85500000.0
2008-06-26 18:02:00,0.75645,0.75655,0.75645,0.75645,108800000.0
2008-06-26 18:03:00,0.7563,0.7563,0.75615,0.75615,4900000.0
2008-06-26 18:04:00,0.75615,0.75615,0.75615,0.75615,5900000.0
2008-06-26 18:05:00,0.75615,0.75615,0.75615,0.75615,3200000.0
2008-06-26 18:06:00,0.75615,0.7562,0.75615,0.75615,16800000.0
2008-06-26 18:07:00,0.7563,0.7563,0.7563,0.7563,9500000.0
2008-06-26 18:08:00,0.7563,0.7563,0.7561,0.75615,45300000.0
2008-06-26 18:09:00,0.75615,0.75615,0.75575,0.756,60500000.0
2008-06-26 18:10:00,0.756,0.75615,0.756,0.75605,10300000.0
2008-06-26 18:11:00,0.7561,0.7561,0.75605,0.75605,3000000.0
2008-06-26 18:12:00,0.75605,0.75605,0.75605,0.75605,3000000.0
2008-06-26 18:13:00,0.75615,0.75665,0.75595,0.75665,37100000.0
2008-06-26 18:14:00,0.7566,0.7566,0.75575,0.75575,41100000.0
2008-06-26 18:15:00,0.7558,0.75615,0.7557,0.75615,40000000.0
2008-06-26 18:16:00,0.7563,0.7563,0.7561,0.7561,21300000.0
2008-06-26 18:17:00,0.75615,0.75615,0.7561,0.7561,5200000.0
2008-06-26 18:18:00,0.75605,0.75605,0.75605,0.75605,5500000.0
2008-06-26 18:19:00,0.7561,0.75625,0.756,0.756,40500000.0
2008-06-26 18:20:00,0.756,0.75625,0.756,0.7562,41300000.0
2008-06-26 18:21:00,0.75625,0.75625,0.75605,0.75615,20000000.0
2008-06-26 18:22:00,0.75615,0.75615,0.7559,0.75605,75600000.0
2008-06-26 18:23:00,0.75605,0.75605,0.756,0.756,23100000.0
2008-06-26 18:24:00,0.756,0.7562,0.756,0.7562,17700000.0
2008-06-26 18:25:00,0.75588,0.75631,0.75584,0.75592,69400000.0
2008-06-26 18:26:00,0.7562,0.7564,0.7562,0.75625,37600000.0
2008-06-26 18:27:00,0.75625,0.7564,0.75625,0.75625,60800000.0
2008-06-26 18:28:00,0.75625,0.7563,0.75615,0.7562,63700000.0
2008-06-26 18:29:00,0.7562,0.7562,0.7562,0.7562,3000000.0
2008-06-26 18:30:00,0.7562,0.7562,0.7559,0.75595,55500000.0
2008-06-26 18:31:00,0.7561,0.75625,0.7561,0.75625,11900000.0
2008-06-26 18:32:00,0.75625,0.75625,0.75615,0.75615,32200000.0
2008-06-26 18:33:00,0.75615,0.75615,0.756,0.75615,88500000.0
2008-06-26 18:34:00,0.75615,0.75615,0.756,0.75605,10200000.0
2008-06-26 18:35:00,0.756,0.7562,0.75595,0.75595,60000000.0
2008-06-26 18:36:00,0.75595,0.75595,0.75575,0.7558,42500000.0
2008-06-26 18:37:00,0.7558,0.7558,0.75555,0.7556,40200000.0
2008-06-26 18:38:00,0.7556,0.7557,0.7556,0.75565,13800000.0
2008-06-26 18:39:00,0.7556,0.7556,0.75545,0.75555,32400000.0
2008-06-26 18:40:00,0.75555,0.75555,0.75545,0.75545,31300000.0
2008-06-26 18:41:00,0.75555,0.7556,0.75555,0.75555,13800000.0
2008-06-26 18:42:00,0.75555,0.75555,0.75535,0.75535,83500000.0
2008-06-26 18:43:00,0.75535,0.7554,0.7553,0.7554,96400000.0
2008-06-26 18:44:00,0.7554,0.7554,0.7547,0.75525,261700000.0
2008-06-26 18:45:00,0.75525,0.75525,0.75505,0.75505,36500000.0
2008-06-26 18:46:00,0.75505,0.75535,0.755,0.75535,39400000.0
2008-06-26 18:47:00,0.7553,0.75595,0.7553,0.7555,91000000.0
2008-06-26 18:48:00,0.7555,0.75555,0.7555,0.75555,2600000.0
2008-06-26 18:49:00,0.75555,0.75555,0.75545,0.75545,10000000.0
2008-06-26 18:50:00,0.75545,0.75545,0.75545,0.75545,7000000.0
2008-06-26 18:51:00,0.7555,0.7557,0.75545,0.75545,12500000.0
2008-06-26 18:52:00,0.7555,0.7555,0.75495,0.75495,70800000.0
2008-06-26 18:53:00,0.75495,0.7552,0.75495,0.7552,109500000.0
2008-06-26 18:54:00,0.7552,0.7552,0.75515,0.7552,37100000.0
2008-06-26 18:55:00,0.75505,0.75505,0.755,0.75505,26700000.0
2008-06-26 18:56:00,0.75505,0.7551,0.755,0.75505,13000000.0
2008-06-26 18:57:00,0.75505,0.75505,0.755,0.755,6200000.0
2008-06-26 18:58:00,0.755,0.7551,0.7547,0.7547,98500000.0
2008-06-26 18:59:00,0.7547,0.755,0.75465,0.75485,48400000.0
2008-06-26 19:00:00,0.75485,0.75485,0.75475,0.75475,20300000.0
2008-06-26 19:01:00,0.75475,0.75475,0.75475,0.75475,2000000.0
2008-06-26 19:02:00,0.75475,0.75475,0.75465,0.75465,36500000.0
2008-06-26 19:03:00,0.75465,0.75465,0.7544,0.75445,58700000.0
2008-06-26 19:04:00,0.75445,0.7546,0.75425,0.75445,53600000.0
2008-06-26 19:05:00,0.75445,0.75455,0.75445,0.75445,9800000.0
2008-06-26 19:06:00,0.75445,0.7548,0.75445,0.75475,71000000.0
2008-06-26 19:07:00,0.75485,0.7549,0.75475,0.75475,64600000.0
2008-06-26 19:08:00,0.7546,0.7547,0.7544,0.75454,93599999.0
2008-06-26 19:09:00,0.75475,0.75475,0.7543,0.75445,142200000.0
2008-06-26 19:10:00,0.7545,0.75465,0.7543,0.7544,49300000.0
2008-06-26 19:11:00,0.75445,0.75445,0.75425,0.75425,35900000.0
2008-06-26 19:12:00,0.75425,0.7544,0.75425,0.75435,55100000.0
2008-06-26 19:13:00,0.7543,0.75445,0.7543,0.75445,10900000.0
2008-06-26 19:14:00,0.75445,0.75495,0.7543,0.7547,117800000.0
2008-06-26 19:15:00,0.7547,0.75475,0.75465,0.75475,5500000.0
2008-06-26 19:16:00,0.75465,0.75465,0.75465,0.75465,9300000.0
2008-06-26 19:17:00,0.75465,0.75465,0.7543,0.75435,26300000.0
2008-06-26 19:18:00,0.7544,0.75445,0.7544,0.75445,7100000.0
2008-06-26 19:19:00,0.75445,0.7545,0.75435,0.7544,30800000.0
2008-06-26 19:20:00,0.7544,0.7544,0.7542,0.7543,33700000.0
2008-06-26 19:21:00,0.7543,0.7544,0.7542,0.7543,25200000.0
2008-06-26 19:22:00,0.7543,0.75445,0.7543,0.75445,13000000.0
2008-06-26 19:23:00,0.75445,0.75445,0.75425,0.75445,28700000.0
2008-06-26 19:24:00,0.75445,0.75445,0.75425,0.75445,86400000.0
2008-06-26 19:25:00,0.75445,0.75445,0.75415,0.7542,103200000.0
2008-06-26 19:26:00,0.7542,0.75465,0.7542,0.7544,74100000.0
2008-06-26 19:27:00,0.7546,0.75465,0.75435,0.7546,42000000.0
2008-06-26 19:28:00,0.75465,0.75475,0.7546,0.7546,22900000.0
2008-06-26 19:29:00,0.7546,0.75465,0.75435,0.7546,55700000.0
2008-06-26 19:30:00,0.7546,0.7546,0.75445,0.75445,25200000.0
2008-06-26 19:31:00,0.75455,0.7547,0.75455,0.7547,35700000.0
2008-06-26 19:32:00,0.7547,0.75485,0.7547,0.7548,42800000.0
2008-06-26 19:33:00,0.75475,0.75475,0.7547,0.75475,19100000.0
2008-06-26 19:34:00,0.75475,0.7549,0.75475,0.7549,10900000.0
2008-06-26 19:35:00,0.7549,0.7549,0.75465,0.75465,81100000.0
2008-06-26 19:36:00,0.75465,0.75495,0.75465,0.75485,35700000.0
2008-06-26 19:37:00,0.75475,0.75485,0.75475,0.75485,13100000.0
2008-06-26 19:38:00,0.75485,0.75495,0.75475,0.7548,62100000.0
2008-06-26 19:39:00,0.75475,0.7548,0.75475,0.7548,17500000.0
2008-06-26 19:40:00,0.7548,0.7548,0.7548,0.7548,5000000.0
2008-06-26 19:41:00,0.7548,0.7548,0.75475,0.7548,17000000.0
2008-06-26 19:42:00,0.7548,0.7548,0.7547,0.7547,45300000.0
2008-06-26 19:43:00,0.75485,0.7549,0.75475,0.7548,17100000.0
2008-06-26 19:44:00,0.7548,0.7548,0.75475,0.75475,3400000.0
2008-06-26 19:45:00,0.75442,0.75494,0.75442,0.75494,243299996.0
2008-06-26 19:46:00,0.75475,0.7548,0.75455,0.7546,48400000.0
2008-06-26 19:47:00,0.75465,0.75475,0.75455,0.7547,39600000.0
2008-06-26 19:48:00,0.75465,0.75465,0.75445,0.75455,68500000.0
2008-06-26 19:49:00,0.75455,0.75455,0.75415,0.75435,76600000.0
2008-06-26 19:50:00,0.75435,0.7545,0.75435,0.75445,29000000.0
2008-06-26 19:51:00,0.7546,0.7546,0.75455,0.75455,16200000.0
2008-06-26 19:52:00,0.75455,0.75455,0.75455,0.75455,3000000.0
2008-06-26 19:53:00,0.75455,0.75455,0.75445,0.75455,10500000.0
2008-06-26 19:54:00,0.75455,0.75455,0.75445,0.7545,11500000.0
2008-06-26 19:55:00,0.75445,0.75455,0.75435,0.7545,26200000.0
2008-06-26 19:56:00,0.7545,0.7546,0.75445,0.75455,37600000.0
2008-06-26 19:57:00,0.75455,0.75465,0.75455,0.75465,15800000.0
2008-06-26 19:58:00,0.75465,0.755,0.7546,0.755,71600000.0
2008-06-26 19:59:00,0.75495,0.7551,0.75495,0.7551,18100000.0
2008-06-26 20:00:00,0.7552,0.7552,0.7549,0.7549,16700000.0
2008-06-26 20:01:00,0.75479,0.75503,0.75456,0.75503,34700000.0
2008-06-26 20:02:00,0.75495,0.75495,0.75495,0.75495,2000000.0
2008-06-26 20:03:00,0.75495,0.755,0.75485,0.7549,39700000.0
2008-06-26 20:04:00,0.7549,0.7552,0.7549,0.7549,61300000.0
2008-06-26 20:05:00,0.7549,0.7549,0.7549,0.7549,11700000.0
2008-06-26 20:06:00,0.7549,0.75495,0.7549,0.75495,10600000.0
2008-06-26 20:07:00,0.75495,0.755,0.7547,0.7547,31800000.0
2008-06-26 20:08:00,0.7547,0.7548,0.7546,0.7548,53600000.0
2008-06-26 20:09:00,0.7546,0.7549,0.75443,0.75443,376199996.0
2008-06-26 20:10:00,0.75485,0.75485,0.75485,0.75485,1000000.0
2008-06-26 20:11:00,0.75452,0.7551,0.75448,0.75508,96200001.0
2008-06-26 20:12:00,0.75485,0.755,0.7548,0.755,70500000.0
2008-06-26 20:13:00,0.755,0.7555,0.7549,0.7555,75600000.0
2008-06-26 20:14:00,0.7555,0.7556,0.7553,0.75535,66700000.0
2008-06-26 20:15:00,0.75535,0.75535,0.75535,0.75535,6400000.0
2008-06-26 20:16:00,0.75535,0.75535,0.75505,0.75525,35300000.0
2008-06-26 20:17:00,0.7552,0.75535,0.75515,0.75535,13700000.0
2008-06-26 20:18:00,0.75535,0.75535,0.7552,0.7552,15300000.0
2008-06-26 20:19:00,0.7552,0.7554,0.7552,0.7553,30300000.0
2008-06-26 20:20:00,0.7553,0.7555,0.7552,0.75545,90000000.0
2008-06-26 20:21:00,0.7555,0.7555,0.7555,0.7555,2800000.0
2008-06-26 20:22:00,0.7555,0.7556,0.7555,0.7556,72600000.0
2008-06-26 20:23:00,0.7556,0.7559,0.7552,0.7552,148300000.0
2008-06-26 20:24:00,0.75525,0.7556,0.75525,0.7556,53400000.0
2008-06-26 20:25:00,0.7557,0.7557,0.7557,0.7557,2000000.0
2008-06-26 20:26:00,0.75565,0.75586,0.75548,0.75548,478899996.0
2008-06-26 20:27:00,0.7557,0.7558,0.75565,0.7558,19700000.0
2008-06-26 20:28:00,0.7558,0.75605,0.75565,0.75565,41400000.0
2008-06-26 20:29:00,0.75565,0.75605,0.75565,0.75595,103700000.0
2008-06-26 20:30:00,0.75595,0.7563,0.75565,0.7562,114000000.0
2008-06-26 20:31:00,0.7562,0.7564,0.7561,0.7562,59600000.0
2008-06-26 20:32:00,0.7562,0.7562,0.75545,0.7556,140400000.0
2008-06-26 20:33:00,0.7556,0.75565,0.75545,0.75545,101800000.0
2008-06-26 20:34:00,0.75555,0.75555,0.75545,0.7555,25200000.0
2008-06-26 20:35:00,0.75555,0.75555,0.75555,0.75555,1000000.0
2008-06-26 20:36:00,0.75555,0.75555,0.7555,0.7555,28200000.0
2008-06-26 20:37:00,0.75555,0.75615,0.7555,0.75585,137400000.0
2008-06-26 20:38:00,0.75585,0.7561,0.75575,0.756,135500000.0
2008-06-26 20:39:00,0.75605,0.75615,0.756,0.75615,35900000.0
2008-06-26 20:40:00,0.75615,0.75615,0.75605,0.75615,38800000.0
2008-06-26 20:41:00,0.75615,0.75615,0.75615,0.75615,1000000.0
2008-06-26 20:42:00,0.75615,0.7563,0.7561,0.7563,53900000.0
2008-06-26 20:43:00,0.7563,0.7565,0.7563,0.7564,14900000.0
2008-06-26 20:44:00,0.7563,0.7563,0.7563,0.7563,13800000.0
2008-06-26 20:45:00,0.7564,0.7564,0.75605,0.75605,20400000.0
2008-06-26 20:46:00,0.75609,0.75616,0.75575,0.75581,156800001.0
2008-06-26 20:47:00,0.75605,0.75605,0.75605,0.75605,33400000.0
2008-06-26 20:48:00,0.75605,0.7561,0.75595,0.756,88900000.0
2008-06-26 20:49:00,0.756,0.756,0.756,0.756,1000000.0
2008-06-26 20:50:00,0.756,0.75625,0.75595,0.75625,13300000.0
2008-06-26 20:51:00,0.75625,0.7564,0.75625,0.75625,28000000.0
2008-06-26 20:52:00,0.75625,0.75625,0.75605,0.7561,34900000.0
2008-06-26 20:53:00,0.7561,0.7564,0.7561,0.7564,7800000.0
2008-06-26 20:54:00,0.75615,0.75615,0.75615,0.75615,2100000.0
2008-06-26 20:55:00,0.75615,0.7562,0.756,0.75605,84100000.0
2008-06-26 20:56:00,0.75605,0.7561,0.75605,0.7561,40900000.0
2008-06-26 20:57:00,0.7561,0.7561,0.7561,0.7561,16000000.0
2008-06-26 20:58:00,0.7562,0.7562,0.75605,0.75605,15100000.0
2008-06-26 20:59:00,0.75605,0.75615,0.75605,0.7561,26200000.0
2008-06-26 21:00:00,0.75615,0.75615,0.75595,0.75595,68100000.0
2008-06-26 21:01:00,0.75595,0.756,0.7559,0.756,42200000.0
2008-06-26 21:02:00,0.756,0.756,0.756,0.756,4800000.0
2008-06-26 21:03:00,0.75607,0.75613,0.75574,0.75587,99100001.0
2008-06-26 21:04:00,0.756,0.756,0.7559,0.7559,27100000.0
2008-06-26 21:05:00,0.756,0.756,0.7554,0.7554,92800000.0
2008-06-26 21:06:00,0.7554,0.7554,0.75495,0.7554,34400000.0
2008-06-26 21:07:00,0.75545,0.75585,0.7552,0.75585,52200000.0
2008-06-26 21:08:00,0.75585,0.75585,0.75555,0.7556,16600000.0
2008-06-26 21:09:00,0.75528,0.75572,0.75519,0.75571,98100000.0
2008-06-26 21:10:00,0.75562,0.75596,0.75547,0.75574,76900000.0
2008-06-26 21:11:00,0.75577,0.75582,0.75541,0.75565,124300000.0
2008-06-26 21:12:00,0.7556,0.75583,0.75536,0.75556,147400000.0
2008-06-26 21:13:00,0.75555,0.75555,0.7554,0.75545,25100000.0
2008-06-26 21:14:00,0.75528,0.75585,0.75522,0.75573,73900000.0
2008-06-26 21:15:00,0.75555,0.75555,0.75555,0.75555,3000000.0
2008-06-26 21:16:00,0.75539,0.75569,0.75535,0.75546,115399999.0
2008-06-26 21:17:00,0.75555,0.7556,0.75555,0.7556,2000000.0
2008-06-26 21:18:00,0.75555,0.75555,0.75535,0.75535,15200000.0
2008-06-26 21:19:00,0.7554,0.7554,0.75535,0.75535,10500000.0
2008-06-26 21:20:00,0.75535,0.75555,0.75535,0.75555,36900000.0
2008-06-26 21:21:00,0.75555,0.7556,0.75525,0.7555,40300000.0
2008-06-26 21:22:00,0.75545,0.7556,0.75545,0.7555,25700000.0
2008-06-26 21:23:00,0.7555,0.7555,0.7555,0.7555,5000000.0
2008-06-26 21:24:00,0.7555,0.7555,0.7552,0.7552,15900000.0
2008-06-26 21:25:00,0.75535,0.7555,0.7551,0.75525,83400000.0
2008-06-26 21:26:00,0.75525,0.7553,0.75525,0.7553,7800000.0
2008-06-26 21:27:00,0.7553,0.7553,0.75525,0.75525,3100000.0
2008-06-26 21:28:00,0.75516,0.7554,0.75511,0.75513,49500000.0
2008-06-26 21:29:00,0.75508,0.75547,0.75508,0.75528,90800000.0
2008-06-26 21:30:00,0.7553,0.75563,0.7553,0.75555,53200000.0
2008-06-26 21:31:00,0.75517,0.75521,0.75503,0.75513,102200000.0
2008-06-26 21:32:00,0.7553,0.7553,0.7553,0.7553,1000000.0
2008-06-26 21:33:00,0.7553,0.7553,0.7552,0.7552,16300000.0
2008-06-26 21:34:00,0.75525,0.7555,0.75525,0.7554,14400000.0
2008-06-26 21:35:00,0.7554,0.7554,0.7553,0.7553,5000000.0
2008-06-26 21:36:00,0.7553,0.75539,0.7551,0.75536,129600000.0
2008-06-26 21:37:00,0.75534,0.75534,0.75501,0.75504,111599999.0
2008-06-26 21:38:00,0.75517,0.75544,0.755,0.75514,213899999.0
2008-06-26 21:39:00,0.75525,0.75525,0.75525,0.75525,2800000.0
2008-06-26 21:40:00,0.7552,0.7552,0.7552,0.7552,3300000.0
2008-06-26 21:41:00,0.7552,0.7552,0.7552,0.7552,11000000.0
2008-06-26 21:42:00,0.7552,0.7552,0.7552,0.7552,11000000.0
2008-06-26 21:43:00,0.7552,0.7557,0.7552,0.75535,45600000.0
2008-06-26 21:44:00,0.75535,0.75555,0.7553,0.7553,34800000.0
2008-06-26 21:45:00,0.7553,0.7554,0.7553,0.7553,14700000.0
2008-06-26 21:46:00,0.75525,0.7554,0.75515,0.7553,63600000.0
2008-06-26 21:47:00,0.7553,0.75555,0.7552,0.75525,122200000.0
2008-06-26 21:48:00,0.7553,0.75555,0.75525,0.75545,41800000.0
2008-06-26 21:49:00,0.75545,0.75555,0.75545,0.75545,13300000.0
2008-06-26 21:50:00,0.7555,0.756,0.7555,0.756,46700000.0
2008-06-26 21:51:00,0.756,0.75605,0.75565,0.75565,51800000.0
2008-06-26 21:52:00,0.75565,0.7558,0.7555,0.7555,77000000.0
2008-06-26 21:53:00,0.75545,0.7557,0.75545,0.7556,60200000.0
2008-06-26 21:54:00,0.7556,0.75565,0.7556,0.75565,12900000.0
2008-06-26 21:55:00,0.7556,0.75565,0.75555,0.75555,16300000.0
2008-06-26 21:56:00,0.7556,0.75565,0.75545,0.7556,47500000.0
2008-06-26 21:57:00,0.75555,0.75585,0.75545,0.75575,94500000.0
2008-06-26 21:58:00,0.75565,0.7558,0.75565,0.75565,31300000.0
2008-06-26 21:59:00,0.75565,0.75565,0.75535,0.7554,57200000.0
2008-06-26 22:00:00,0.7554,0.7554,0.7554,0.7554,9300000.0
2008-06-26 22:01:00,0.7554,0.75555,0.75535,0.75535,92300000.0
2008-06-26 22:02:00,0.75535,0.7554,0.7553,0.7554,31800000.0
2008-06-26 22:03:00,0.75545,0.7556,0.75525,0.75525,35800000.0
2008-06-26 22:04:00,0.7553,0.7554,0.75525,0.75525,39700000.0
2008-06-26 22:05:00,0.75525,0.7553,0.75525,0.75525,29900000.0
2008-06-26 22:06:00,0.7553,0.7554,0.75525,0.7554,52400000.0
2008-06-26 22:07:00,0.75535,0.75535,0.75535,0.75535,1000000.0
2008-06-26 22:08:00,0.75535,0.75535,0.75535,0.75535,2000000.0
2008-06-26 22:09:00,0.75535,0.75535,0.75525,0.75525,5400000.0
2008-06-26 22:10:00,0.75528,0.75541,0.75489,0.75489,88100000.0
2008-06-26 22:11:00,0.75487,0.75533,0.75487,0.75525,207900000.0
2008-06-26 22:12:00,0.75525,0.75525,0.75525,0.75525,1000000.0
2008-06-26 22:13:00,0.75535,0.75537,0.75518,0.75526,65900000.0
2008-06-26 22:14:00,0.75535,0.75539,0.75512,0.75539,56100000.0
2008-06-26 22:15:00,0.75525,0.75525,0.75525,0.75525,13400000.0
2008-06-26 22:16:00,0.75525,0.75525,0.75525,0.75525,4600000.0
2008-06-26 22:17:00,0.75525,0.75525,0.75525,0.75525,7400000.0
2008-06-26 22:18:00,0.7553,0.75535,0.7553,0.75535,9900000.0
2008-06-26 22:19:00,0.75545,0.7555,0.75525,0.75535,45700000.0
2008-06-26 22:20:00,0.75535,0.7554,0.75525,0.75525,13600000.0
2008-06-26 22:21:00,0.7553,0.7554,0.75515,0.7552,25700000.0
2008-06-26 22:22:00,0.7552,0.7552,0.75505,0.75505,28100000.0
2008-06-26 22:23:00,0.7551,0.7552,0.75505,0.75505,38100000.0
2008-06-26 22:24:00,0.75505,0.7552,0.75505,0.75505,18800000.0
2008-06-26 22:25:00,0.75492,0.75508,0.75465,0.75506,96799998.0
2008-06-26 22:26:00,0.75488,0.75526,0.7548,0.75517,158299998.0
2008-06-26 22:27:00,0.75505,0.75515,0.75505,0.75505,6800000.0
2008-06-26 22:28:00,0.75505,0.7551,0.75505,0.75505,29300000.0
2008-06-26 22:29:00,0.75505,0.75505,0.7548,0.75485,40300000.0
2008-06-26 22:30:00,0.75495,0.75515,0.75485,0.75505,82900000.0
2008-06-26 22:31:00,0.75505,0.75515,0.75485,0.75485,57600000.0
2008-06-26 22:32:00,0.75495,0.755,0.75495,0.755,19300000.0
2008-06-26 22:33:00,0.75505,0.75505,0.755,0.75505,5700000.0
2008-06-26 22:34:00,0.75513,0.75519,0.75487,0.75487,245900002.0
2008-06-26 22:35:00,0.75462,0.7551,0.75462,0.75475,67200000.0
2008-06-26 22:36:00,0.75505,0.75505,0.7548,0.75495,24800000.0
2008-06-26 22:37:00,0.75505,0.75505,0.75505,0.75505,1000000.0
2008-06-26 22:38:00,0.75505,0.75505,0.75475,0.75475,5000000.0
2008-06-26 22:39:00,0.75475,0.7548,0.75475,0.7548,35100000.0
2008-06-26 22:40:00,0.7548,0.75485,0.75475,0.75485,5200000.0
2008-06-26 22:41:00,0.75485,0.75485,0.75485,0.75485,1000000.0
2008-06-26 22:42:00,0.75446,0.75487,0.75446,0.75452,167900001.0
2008-06-26 22:43:00,0.75445,0.755,0.75445,0.75485,110700000.0
2008-06-26 22:44:00,0.75495,0.75495,0.75495,0.75495,1000000.0
2008-06-26 22:45:00,0.75495,0.75495,0.75495,0.75495,4000000.0
2008-06-26 22:46:00,0.75495,0.75495,0.7549,0.7549,15400000.0
2008-06-26 22:47:00,0.75485,0.75485,0.75475,0.75475,7200000.0
2008-06-26 22:48:00,0.75475,0.75475,0.75475,0.75475,1000000.0
2008-06-26 22:49:00,0.75475,0.75475,0.75465,0.75465,9500000.0
2008-06-26 22:50:00,0.75465,0.7547,0.75465,0.75465,27600000.0
2008-06-26 22:51:00,0.75465,0.75465,0.75465,0.75465,3000000.0
2008-06-26 22:52:00,0.7547,0.7547,0.7547,0.7547,8000000.0
2008-06-26 22:53:00,0.7547,0.7548,0.7546,0.7548,92400000.0
2008-06-26 22:54:00,0.7548,0.7548,0.75465,0.75465,26300000.0
2008-06-26 22:55:00,0.7547,0.7551,0.7547,0.7548,104200000.0
2008-06-26 22:56:00,0.7548,0.7548,0.7546,0.7546,54600000.0
2008-06-26 22:57:00,0.7546,0.7546,0.7546,0.7546,32500000.0
2008-06-26 22:58:00,0.7546,0.7547,0.7546,0.7547,5000000.0
2008-06-26 22:59:00,0.7543,0.75481,0.7542,0.7548,87499999.0
2008-06-26 23:00:00,0.75456,0.75509,0.75445,0.7545,94999998.0
2008-06-26 23:01:00,0.7546,0.7546,0.7545,0.7545,30500000.0
2008-06-26 23:02:00,0.7547,0.7547,0.7545,0.7546,30700000.0
2008-06-26 23:03:00,0.7546,0.7546,0.7546,0.7546,10600000.0
2008-06-26 23:04:00,0.7546,0.7546,0.7544,0.7545,73800000.0
2008-06-26 23:05:00,0.7545,0.7549,0.7545,0.7548,95200000.0
2008-06-26 23:06:00,0.7548,0.7548,0.7547,0.7548,28900000.0
2008-06-26 23:07:00,0.7545,0.7551,0.7545,0.755,58900000.0
2008-06-26 23:08:00,0.755,0.7552,0.755,0.755,342600000.0
2008-06-26 23:09:00,0.755,0.7551,0.755,0.7551,47200000.0
2008-06-26 23:10:00,0.7551,0.7551,0.7547,0.7548,202100000.0
2008-06-26 23:11:00,0.7549,0.755,0.7547,0.7547,48100000.0
2008-06-26 23:12:00,0.7548,0.755,0.7548,0.7549,40700000.0
2008-06-26 23:13:00,0.7549,0.7551,0.7549,0.7551,34200000.0
2008-06-26 23:14:00,0.7551,0.7551,0.7551,0.7551,12300000.0
2008-06-26 23:15:00,0.7551,0.7552,0.755,0.7552,85200000.0
2008-06-26 23:16:00,0.75485,0.7551,0.75485,0.7551,44200000.0
2008-06-26 23:17:00,0.7551,0.7553,0.7551,0.7553,95700000.0
2008-06-26 23:18:00,0.7552,0.7552,0.7552,0.7552,7300000.0
2008-06-26 23:19:00,0.7552,0.7554,0.7551,0.7552,215700000.0
2008-06-26 23:20:00,0.7552,0.7552,0.7552,0.7552,34100000.0
2008-06-26 23:21:00,0.7552,0.7553,0.7552,0.7553,60100000.0
2008-06-26 23:22:00,0.7552,0.7553,0.7552,0.7553,81000000.0
2008-06-26 23:23:00,0.7553,0.7557,0.75525,0.75525,61900000.0
2008-06-26 23:24:00,0.7553,0.7554,0.7553,0.7554,18500000.0
2008-06-26 23:25:00,0.75528,0.75568,0.75524,0.75568,306499999.0
2008-06-26 23:26:00,0.7554,0.7554,0.7554,0.7554,24100000.0
2008-06-26 23:27:00,0.7553,0.7553,0.7553,0.7553,37700000.0
2008-06-26 23:28:00,0.7553,0.7554,0.7553,0.7554,8300000.0
2008-06-26 23:29:00,0.7553,0.75565,0.7553,0.7555,74700000.0
2008-06-26 23:30:00,0.7555,0.7555,0.7553,0.75535,78700000.0
2008-06-26 23:31:00,0.7554,0.7555,0.7553,0.7553,68700000.0
2008-06-26 23:32:00,0.7553,0.7554,0.7553,0.7553,15300000.0
2008-06-26 23:33:00,0.7553,0.7553,0.7553,0.7553,23600000.0
2008-06-26 23:34:00,0.7554,0.7555,0.75505,0.75505,16400000.0
2008-06-26 23:35:00,0.75525,0.75555,0.75525,0.7555,26400000.0
2008-06-26 23:36:00,0.7555,0.7559,0.7552,0.7552,134000000.0
2008-06-26 23:37:00,0.75525,0.7556,0.75525,0.7555,153600001.0
2008-06-26 23:38:00,0.75539,0.75567,0.75536,0.75558,272700000.0
2008-06-26 23:39:00,0.7557,0.7559,0.7555,0.7556,106100000.0
2008-06-26 23:40:00,0.7557,0.756,0.7557,0.7557,203700000.0
2008-06-26 23:41:00,0.7557,0.7559,0.7557,0.7559,211199998.0
2008-06-26 23:42:00,0.7559,0.7559,0.7558,0.7558,35900000.0
2008-06-26 23:43:00,0.7558,0.7558,0.7557,0.7557,108200000.0
2008-06-26 23:44:00,0.7559,0.7559,0.7559,0.7559,18200000.0
2008-06-26 23:45:00,0.7559,0.7559,0.75565,0.7557,74000000.0
2008-06-26 23:46:00,0.7558,0.7558,0.7557,0.7557,39700001.0
2008-06-26 23:47:00,0.7557,0.7557,0.7557,0.7557,3000000.0
2008-06-26 23:48:00,0.7557,0.7557,0.7554,0.7554,88200001.0
2008-06-26 23:49:00,0.7554,0.7554,0.75495,0.75495,25000000.0
2008-06-26 23:50:00,0.7551,0.7554,0.75495,0.7552,57400000.0
2008-06-26 23:51:00,0.7552,0.7552,0.7545,0.7549,249100000.0
2008-06-26 23:52:00,0.7549,0.7549,0.7547,0.7549,206700000.0
2008-06-26 23:53:00,0.7548,0.7551,0.7548,0.75495,151500000.0
2008-06-26 23:54:00,0.7551,0.7552,0.7548,0.7548,134300000.0
2008-06-26 23:55:00,0.7548,0.7549,0.7547,0.7547,128700002.0
2008-06-26 23:56:00,0.7547,0.7552,0.7545,0.75475,90800000.0
2008-06-26 23:57:00,0.7547,0.7547,0.7544,0.75445,153000000.0
2008-06-26 23:58:00,0.7545,0.7546,0.7545,0.7546,33700000.0
2008-06-26 23:59:00,0.7546,0.7546,0.75455,0.75455,86400000.0
2008-06-27 00:00:00,0.75455,0.7546,0.7543,0.7543,286400000.0
2008-06-27 00:01:00,0.7543,0.7544,0.754,0.7542,212400000.0
2008-06-27 00:02:00,0.7542,0.7542,0.7541,0.7541,21500000.0
2008-06-27 00:03:00,0.7541,0.7541,0.7541,0.7541,22799999.0
2008-06-27 00:04:00,0.7541,0.7541,0.7541,0.7541,2800000.0
2008-06-27 00:05:00,0.7542,0.7543,0.7542,0.7542,8700000.0
2008-06-27 00:06:00,0.7541,0.7541,0.754,0.754,193800000.0
2008-06-27 00:07:00,0.7539,0.7543,0.7538,0.7539,149500000.0
2008-06-27 00:08:00,0.754,0.7542,0.754,0.7542,285000001.0
2008-06-27 00:09:00,0.7542,0.7543,0.7542,0.7542,249500002.0
2008-06-27 00:10:00,0.7542,0.7543,0.7541,0.7542,270999998.0
2008-06-27 00:11:00,0.7542,0.7542,0.7542,0.7542,77299999.0
2008-06-27 00:12:00,0.7542,0.75425,0.7542,0.75425,14700000.0
2008-06-27 00:13:00,0.7542,0.7542,0.7542,0.7542,73600000.0
2008-06-27 00:14:00,0.7542,0.7542,0.7542,0.7542,16500000.0
2008-06-27 00:15:00,0.7542,0.7542,0.7542,0.7542,15000000.0
2008-06-27 00:16:00,0.7542,0.7543,0.7542,0.7543,69099998.0
2008-06-27 00:17:00,0.75391,0.75432,0.75389,0.75432,567900007.0
2008-06-27 00:18:00,0.75408,0.75422,0.75408,0.75422,11600000.0
2008-06-27 00:19:00,0.7543,0.7543,0.7543,0.7543,4000000.0
2008-06-27 00:20:00,0.75435,0.7544,0.75435,0.7544,4000000.0
2008-06-27 00:21:00,0.7544,0.7546,0.75435,0.7546,199100000.0
2008-06-27 00:22:00,0.7546,0.75525,0.7546,0.7548,101600000.0
2008-06-27 00:23:00,0.7548,0.7551,0.7547,0.7549,522299999.0
2008-06-27 00:24:00,0.755,0.7551,0.7548,0.7551,216700001.0
2008-06-27 00:25:00,0.755,0.7551,0.755,0.755,44300000.0
2008-06-27 00:26:00,0.755,0.755,0.7549,0.7549,336200000.0
2008-06-27 00:27:00,0.7549,0.755,0.7549,0.7549,148800000.0
2008-06-27 00:28:00,0.7549,0.755,0.7549,0.755,30500000.0
2008-06-27 00:29:00,0.755,0.7551,0.755,0.7551,21400000.0
2008-06-27 00:30:00,0.7551,0.7553,0.7551,0.7553,363900001.0
2008-06-27 00:31:00,0.7553,0.75575,0.7553,0.7555,414600002.0
2008-06-27 00:32:00,0.7555,0.7555,0.75505,0.7553,243100002.0
2008-06-27 00:33:00,0.7553,0.7554,0.75515,0.75515,137700000.0
2008-06-27 00:34:00,0.75515,0.75515,0.75515,0.75515,5600000.0
2008-06-27 00:35:00,0.75515,0.7552,0.7551,0.7552,306200001.0
2008-06-27 00:36:00,0.7552,0.7553,0.7552,0.75525,84000000.0
2008-06-27 00:37:00,0.75509,0.75551,0.75501,0.75519,96800000.0
2008-06-27 00:38:00,0.75525,0.7555,0.7552,0.7554,211400000.0
2008-06-27 00:39:00,0.7554,0.7554,0.7549,0.7552,382200002.0
2008-06-27 00:40:00,0.7552,0.7552,0.75455,0.7547,330600000.0
2008-06-27 00:41:00,0.75475,0.7549,0.7545,0.7546,324400001.0
2008-06-27 00:42:00,0.7546,0.7548,0.75445,0.75445,363600000.0
2008-06-27 00:43:00,0.7545,0.7549,0.7545,0.7549,456800000.0
2008-06-27 00:44:00,0.7548,0.7549,0.7548,0.7549,206700000.0
2008-06-27 00:45:00,0.7549,0.7557,0.7533,0.7535,1085000005.0
2008-06-27 00:46:00,0.7535,0.7544,0.7532,0.7543,673199999.0
2008-06-27 00:47:00,0.7544,0.755,0.7544,0.7544,212900000.0
2008-06-27 00:48:00,0.7545,0.7546,0.7535,0.7536,286200000.0
2008-06-27 00:49:00,0.7535,0.7538,0.7534,0.7534,242900000.0
2008-06-27 00:50:00,0.7534,0.7536,0.7534,0.7536,217300000.0
2008-06-27 00:51:00,0.7536,0.7536,0.7535,0.7536,189099999.0
2008-06-27 00:52:00,0.7536,0.7537,0.7535,0.7536,140400000.0
2008-06-27 00:53:00,0.7536,0.7537,0.7536,0.7537,148300000.0
2008-06-27 00:54:00,0.7538,0.7543,0.7538,0.754,189700000.0
2008-06-27 00:55:00,0.754,0.754,0.7538,0.7539,53000000.0
2008-06-27 00:56:00,0.7539,0.7542,0.7539,0.7542,67800000.0
2008-06-27 00:57:00,0.7542,0.7542,0.7541,0.7541,74300000.0
2008-06-27 00:58:00,0.7541,0.7541,0.7539,0.7539,102700000.0
2008-06-27 00:59:00,0.7539,0.7539,0.7537,0.7537,56200000.0
2008-06-27 01:00:00,0.7537,0.7538,0.7537,0.7537,90700000.0
2008-06-27 01:01:00,0.7537,0.7539,0.7537,0.7539,126500000.0
2008-06-27 01:02:00,0.7539,0.754,0.7539,0.7539,31900000.0
2008-06-27 01:03:00,0.754,0.754,0.7537,0.7538,106200000.0
2008-06-27 01:04:00,0.7538,0.7539,0.7538,0.7539,34600000.0
2008-06-27 01:05:00,0.7539,0.7539,0.7538,0.7538,18500000.0
2008-06-27 01:06:00,0.7538,0.7538,0.7537,0.7538,49500000.0
2008-06-27 01:07:00,0.7538,0.7538,0.7538,0.7538,6000000.0
2008-06-27 01:08:00,0.7538,0.7539,0.7538,0.7539,9000000.0
2008-06-27 01:09:00,0.75362,0.75362,0.75352,0.75352,194600000.0
2008-06-27 01:10:00,0.7538,0.7539,0.7538,0.7539,7000000.0
2008-06-27 01:11:00,0.7539,0.7541,0.7539,0.7541,83900000.0
2008-06-27 01:12:00,0.7541,0.7542,0.7541,0.7542,33900000.0
2008-06-27 01:13:00,0.7542,0.7542,0.7542,0.7542,47400000.0
2008-06-27 01:14:00,0.7542,0.7543,0.7542,0.7542,169700000.0
2008-06-27 01:15:00,0.7542,0.7542,0.7541,0.7541,15300000.0
2008-06-27 01:16:00,0.7538,0.7542,0.7538,0.7541,29900000.0
2008-06-27 01:17:00,0.7541,0.7542,0.7541,0.7541,97000000.0
2008-06-27 01:18:00,0.7541,0.7541,0.7541,0.7541,37200000.0
2008-06-27 01:19:00,0.7541,0.7543,0.7541,0.7543,7000000.0
2008-06-27 01:20:00,0.7543,0.7543,0.7543,0.7543,5000000.0
2008-06-27 01:21:00,0.7543,0.7544,0.7543,0.7543,47000000.0
2008-06-27 01:22:00,0.7543,0.7543,0.7542,0.7542,11000000.0
2008-06-27 01:23:00,0.7542,0.7542,0.7542,0.7542,9000000.0
2008-06-27 01:24:00,0.7542,0.7543,0.7542,0.7543,7000000.0
2008-06-27 01:25:00,0.75354,0.75365,0.75345,0.75357,350700004.0
2008-06-27 01:26:00,0.7542,0.7542,0.7541,0.7541,50800000.0
2008-06-27 01:27:00,0.754,0.7541,0.7539,0.7539,66100000.0
2008-06-27 01:28:00,0.7539,0.7539,0.7537,0.7537,88200000.0
2008-06-27 01:29:00,0.7537,0.7538,0.7537,0.7538,11300000.0
2008-06-27 01:30:00,0.7538,0.7539,0.7537,0.7538,106099999.0
2008-06-27 01:31:00,0.7538,0.7538,0.7537,0.7537,17000000.0
2008-06-27 01:32:00,0.7537,0.7537,0.7537,0.7537,1000000.0
2008-06-27 01:33:00,0.7537,0.7538,0.7537,0.7538,25600000.0
2008-06-27 01:34:00,0.7538,0.7539,0.7537,0.7539,23800000.0
2008-06-27 01:35:00,0.7539,0.7539,0.7539,0.7539,2000000.0
2008-06-27 01:36:00,0.75365,0.7539,0.75365,0.7539,8000000.0
2008-06-27 01:37:00,0.7539,0.7539,0.7539,0.7539,35200000.0
2008-06-27 01:38:00,0.7539,0.7542,0.7539,0.7539,222400000.0
2008-06-27 01:39:00,0.754,0.7541,0.7539,0.7539,139800003.0
2008-06-27 01:40:00,0.754,0.754,0.7539,0.7539,62399999.0
2008-06-27 01:41:00,0.7538,0.754,0.7538,0.754,41100000.0
2008-06-27 01:42:00,0.754,0.7542,0.754,0.7542,53300000.0
2008-06-27 01:43:00,0.7542,0.7544,0.7542,0.7543,61300000.0
2008-06-27 01:44:00,0.7543,0.7543,0.7542,0.7542,24800000.0
2008-06-27 01:45:00,0.7543,0.7543,0.7537,0.754,218400000.0
2008-06-27 01:46:00,0.754,0.7541,0.754,0.754,228199999.0
2008-06-27 01:47:00,0.754,0.754,0.754,0.754,118900000.0
2008-06-27 01:48:00,0.754,0.7541,0.754,0.7541,27500000.0
2008-06-27 01:49:00,0.7541,0.7541,0.754,0.754,39700000.0
2008-06-27 01:50:00,0.754,0.7541,0.754,0.754,80500000.0
2008-06-27 01:51:00,0.75349,0.75366,0.75349,0.75364,27700000.0
2008-06-27 01:52:00,0.75378,0.75404,0.75365,0.7539,67300000.0
2008-06-27 01:53:00,0.754,0.7542,0.754,0.7541,120800000.0
2008-06-27 01:54:00,0.7541,0.7542,0.7541,0.7542,28600000.0
2008-06-27 01:55:00,0.7542,0.7544,0.7542,0.7544,58300000.0
2008-06-27 01:56:00,0.7544,0.7545,0.7543,0.75435,287099998.0
2008-06-27 01:57:00,0.75435,0.75435,0.75435,0.75435,5000000.0
2008-06-27 01:58:00,0.75435,0.75445,0.75435,0.75445,107100000.0
2008-06-27 01:59:00,0.75445,0.75455,0.75445,0.75455,13600000.0
2008-06-27 02:00:00,0.75455,0.7546,0.75435,0.75445,101500000.0
2008-06-27 02:01:00,0.75445,0.75445,0.7542,0.7543,36700000.0
2008-06-27 02:02:00,0.7543,0.75445,0.7543,0.7543,217500000.0
2008-06-27 02:03:00,0.7543,0.7543,0.7542,0.7543,182800000.0
2008-06-27 02:04:00,0.7543,0.7543,0.7543,0.7543,66500000.0
2008-06-27 02:05:00,0.7543,0.7543,0.7543,0.7543,28000000.0
2008-06-27 02:06:00,0.7543,0.7544,0.7542,0.7544,228900000.0
2008-06-27 02:07:00,0.7544,0.7544,0.7544,0.7544,65500000.0
2008-06-27 02:08:00,0.7544,0.7544,0.7544,0.7544,19200000.0
2008-06-27 02:09:00,0.7544,0.7545,0.7544,0.7544,17400000.0
2008-06-27 02:10:00,0.7544,0.7545,0.7543,0.7543,97399999.0
2008-06-27 02:11:00,0.7544,0.7546,0.7544,0.7545,125300000.0
2008-06-27 02:12:00,0.7545,0.7545,0.75425,0.7545,9100000.0
2008-06-27 02:13:00,0.75435,0.75445,0.75435,0.75445,3000000.0
2008-06-27 02:14:00,0.75445,0.75445,0.75435,0.75445,38000000.0
2008-06-27 02:15:00,0.75445,0.75455,0.75445,0.75455,93300000.0
2008-06-27 02:16:00,0.75455,0.7547,0.75455,0.7547,6600000.0
2008-06-27 02:17:00,0.7547,0.7547,0.7547,0.7547,23000000.0
2008-06-27 02:18:00,0.7546,0.7547,0.7546,0.7547,10800000.0
2008-06-27 02:19:00,0.7547,0.75495,0.7547,0.7549,303200002.0
2008-06-27 02:20:00,0.7549,0.7551,0.7548,0.75485,225600004.0
2008-06-27 02:21:00,0.7549,0.7549,0.7549,0.7549,138200000.0
2008-06-27 02:22:00,0.7549,0.7549,0.7549,0.7549,21000000.0
2008-06-27 02:23:00,0.7549,0.755,0.7546,0.7547,188600000.0
2008-06-27 02:24:00,0.7547,0.7547,0.7545,0.75455,163100000.0
2008-06-27 02:25:00,0.7546,0.7546,0.75455,0.7546,69200000.0
2008-06-27 02:26:00,0.7546,0.7548,0.7546,0.7546,44600000.0
2008-06-27 02:27:00,0.7546,0.7548,0.7546,0.7547,110300000.0
2008-06-27 02:28:00,0.7547,0.7547,0.7546,0.7547,73500000.0
2008-06-27 02:29:00,0.7547,0.7547,0.7546,0.7546,57600000.0
2008-06-27 02:30:00,0.7546,0.7546,0.7546,0.7546,98300000.0
2008-06-27 02:31:00,0.7546,0.7548,0.7545,0.7545,47200000.0
2008-06-27 02:32:00,0.7545,0.75455,0.7545,0.7545,24600000.0
2008-06-27 02:33:00,0.7545,0.7548,0.7545,0.7546,22200000.0
2008-06-27 02:34:00,0.7548,0.7548,0.7545,0.7545,18400000.0
2008-06-27 02:35:00,0.7548,0.7548,0.7545,0.7545,43000000.0
2008-06-27 02:36:00,0.7545,0.7545,0.7545,0.7545,90800000.0
2008-06-27 02:37:00,0.7545,0.7545,0.7545,0.7545,6000000.0
2008-06-27 02:38:00,0.7545,0.7546,0.7544,0.7546,227000001.0
2008-06-27 02:39:00,0.7546,0.7546,0.7545,0.7545,56500000.0
2008-06-27 02:40:00,0.7545,0.7545,0.7544,0.7544,52200000.0
2008-06-27 02:41:00,0.7544,0.75445,0.7544,0.7544,112100001.0
2008-06-27 02:42:00,0.7544,0.7544,0.7544,0.7544,38800000.0
2008-06-27 02:43:00,0.7544,0.7545,0.7544,0.7545,82700000.0
2008-06-27 02:44:00,0.7545,0.7545,0.7544,0.7544,49900000.0
2008-06-27 02:45:00,0.7544,0.7547,0.7544,0.7545,132700000.0
2008-06-27 02:46:00,0.7545,0.7547,0.7544,0.7544,65200000.0
2008-06-27 02:47:00,0.7544,0.7545,0.7542,0.7545,485400002.0
2008-06-27 02:48:00,0.75415,0.75454,0.75408,0.75449,178400000.0
2008-06-27 02:49:00,0.7545,0.75465,0.75423,0.75465,182900001.0
2008-06-27 02:50:00,0.7545,0.7545,0.7545,0.7545,16500000.0
2008-06-27 02:51:00,0.7545,0.7545,0.7544,0.7545,77600000.0
2008-06-27 02:52:00,0.7545,0.7546,0.7543,0.7543,78400000.0
2008-06-27 02:53:00,0.7543,0.7544,0.7542,0.7544,51300000.0
2008-06-27 02:54:00,0.7544,0.75455,0.7544,0.75455,26700000.0
2008-06-27 02:55:00,0.7545,0.75455,0.7545,0.7545,43500000.0
2008-06-27 02:56:00,0.75455,0.75455,0.7545,0.7545,10400000.0
2008-06-27 02:57:00,0.75455,0.7546,0.7545,0.7546,46300000.0
2008-06-27 02:58:00,0.75416,0.75435,0.75388,0.75399,90000001.0
2008-06-27 02:59:00,0.7546,0.7546,0.7543,0.7543,33700000.0
2008-06-27 03:00:00,0.7543,0.7546,0.7542,0.7542,96100001.0
2008-06-27 03:01:00,0.7542,0.7545,0.7541,0.7542,91100000.0
2008-06-27 03:02:00,0.7542,0.7542,0.75405,0.7541,135899999.0
2008-06-27 03:03:00,0.75415,0.7542,0.754,0.7542,138700000.0
2008-06-27 03:04:00,0.7542,0.7542,0.7541,0.7542,59100000.0
2008-06-27 03:05:00,0.7542,0.7542,0.75405,0.7542,39800000.0
2008-06-27 03:06:00,0.7542,0.7542,0.7542,0.7542,38900000.0
2008-06-27 03:07:00,0.75425,0.7543,0.75425,0.7543,8500000.0
2008-06-27 03:08:00,0.75434,0.75438,0.7538,0.7538,32800000.0
2008-06-27 03:09:00,0.75435,0.7545,0.75435,0.75445,42800000.0
2008-06-27 03:10:00,0.75445,0.75465,0.75445,0.75465,172200000.0
2008-06-27 03:11:00,0.7547,0.755,0.7547,0.755,85200000.0
2008-06-27 03:12:00,0.75495,0.7551,0.75495,0.755,310900000.0
2008-06-27 03:13:00,0.755,0.755,0.75485,0.755,30100000.0
2008-06-27 03:14:00,0.755,0.755,0.7545,0.7545,37500000.0
2008-06-27 03:15:00,0.7545,0.7545,0.7543,0.7543,138200000.0
2008-06-27 03:16:00,0.7543,0.7543,0.7543,0.7543,96500000.0
2008-06-27 03:17:00,0.7543,0.7543,0.7543,0.7543,48500000.0
2008-06-27 03:18:00,0.75435,0.7546,0.7543,0.7545,64400000.0
2008-06-27 03:19:00,0.75455,0.75455,0.75455,0.75455,1000000.0
2008-06-27 03:20:00,0.7546,0.7546,0.7546,0.7546,4500000.0
2008-06-27 03:21:00,0.7547,0.7547,0.7546,0.7546,33800000.0
2008-06-27 03:22:00,0.75465,0.75465,0.75465,0.75465,2000000.0
2008-06-27 03:23:00,0.7548,0.7549,0.7547,0.7548,147200000.0
2008-06-27 03:24:00,0.7548,0.7548,0.7548,0.7548,62600000.0
2008-06-27 03:25:00,0.7548,0.7548,0.7548,0.7548,55100000.0
2008-06-27 03:26:00,0.7547,0.7548,0.75465,0.7548,105900000.0
2008-06-27 03:27:00,0.75475,0.7548,0.7547,0.7548,94300000.0
2008-06-27 03:28:00,0.7548,0.75495,0.75475,0.75495,202300004.0
2008-06-27 03:29:00,0.7549,0.7549,0.7547,0.7547,271200005.0
2008-06-27 03:30:00,0.75475,0.7549,0.75475,0.75485,59300000.0
2008-06-27 03:31:00,0.75485,0.75485,0.7548,0.7548,52600000.0
2008-06-27 03:32:00,0.7548,0.7548,0.7548,0.7548,5400000.0
2008-06-27 03:33:00,0.755,0.755,0.7548,0.7548,53000000.0
2008-06-27 03:34:00,0.75416,0.75483,0.75406,0.75406,70000000.0
2008-06-27 03:35:00,0.7548,0.7548,0.7548,0.7548,17200000.0
2008-06-27 03:36:00,0.7548,0.75495,0.7548,0.75495,10700000.0
2008-06-27 03:37:00,0.7551,0.7551,0.7551,0.7551,156300000.0
2008-06-27 03:38:00,0.75515,0.7554,0.75515,0.7554,108900000.0
2008-06-27 03:39:00,0.75535,0.75535,0.7553,0.75535,72000000.0
2008-06-27 03:40:00,0.75535,0.7555,0.7553,0.7555,75000000.0
2008-06-27 03:41:00,0.7555,0.7555,0.7554,0.7555,352000000.0
2008-06-27 03:42:00,0.7555,0.7557,0.7555,0.7557,120200000.0
2008-06-27 03:43:00,0.75575,0.7558,0.7556,0.7557,130400000.0
2008-06-27 03:44:00,0.7557,0.7557,0.7556,0.75565,392800000.0
2008-06-27 03:45:00,0.75565,0.75595,0.75565,0.7559,218200000.0
2008-06-27 03:46:00,0.7558,0.7558,0.75565,0.75565,53000000.0
2008-06-27 03:47:00,0.75565,0.75565,0.75555,0.75555,22600000.0
2008-06-27 03:48:00,0.7555,0.7555,0.75525,0.7553,135600000.0
2008-06-27 03:49:00,0.7554,0.75545,0.7554,0.7554,17800000.0
2008-06-27 03:50:00,0.75555,0.75555,0.75555,0.75555,2000000.0
2008-06-27 03:51:00,0.75528,0.75558,0.7551,0.75544,87100000.0
2008-06-27 03:52:00,0.7555,0.7558,0.7555,0.7558,61300000.0
2008-06-27 03:53:00,0.7558,0.7558,0.75535,0.7556,116700000.0
2008-06-27 03:54:00,0.7556,0.7556,0.7555,0.7555,42500000.0
2008-06-27 03:55:00,0.7555,0.7555,0.7555,0.7555,11500000.0
2008-06-27 03:56:00,0.7555,0.7555,0.7555,0.7555,31600000.0
2008-06-27 03:57:00,0.7555,0.75555,0.7555,0.75555,17000000.0
2008-06-27 03:58:00,0.75557,0.75575,0.75544,0.75575,37900000.0
2008-06-27 03:59:00,0.75575,0.75575,0.75553,0.75556,32400000.0
2008-06-27 04:00:00,0.7556,0.7556,0.7556,0.7556,47300000.0
2008-06-27 04:01:00,0.7556,0.7556,0.7554,0.7554,131000000.0
2008-06-27 04:02:00,0.7554,0.7554,0.7554,0.7554,96000000.0
2008-06-27 04:03:00,0.7554,0.75545,0.7554,0.7554,54099999.0
2008-06-27 04:04:00,0.7554,0.75565,0.7554,0.7556,152200000.0
2008-06-27 04:05:00,0.7555,0.7555,0.7555,0.7555,28900000.0
2008-06-27 04:06:00,0.7555,0.7555,0.7555,0.7555,62800000.0
2008-06-27 04:07:00,0.7555,0.7555,0.7555,0.7555,54700000.0
2008-06-27 04:08:00,0.7555,0.7555,0.7555,0.7555,9800000.0
2008-06-27 04:09:00,0.7555,0.75555,0.7555,0.7555,126300000.0
2008-06-27 04:10:00,0.7555,0.7555,0.7555,0.7555,9300000.0
2008-06-27 04:11:00,0.7555,0.7555,0.7555,0.7555,54100000.0
2008-06-27 04:12:00,0.7555,0.7558,0.7554,0.7558,168900000.0
2008-06-27 04:13:00,0.7557,0.75575,0.7555,0.75575,54100000.0
2008-06-27 04:14:00,0.7558,0.7558,0.7558,0.7558,9800000.0
2008-06-27 04:15:00,0.7558,0.7558,0.7557,0.7557,17800000.0
2008-06-27 04:16:00,0.7557,0.7558,0.7557,0.7557,87100000.0
2008-06-27 04:17:00,0.7557,0.7558,0.7557,0.7558,96000000.0
2008-06-27 04:18:00,0.7558,0.7558,0.7558,0.7558,6400000.0
2008-06-27 04:19:00,0.7558,0.7558,0.7556,0.7558,93700000.0
2008-06-27 04:20:00,0.7558,0.7559,0.7556,0.7559,97100000.0
2008-06-27 04:21:00,0.7559,0.756,0.7558,0.756,143600000.0
2008-06-27 04:22:00,0.756,0.7561,0.756,0.756,103000000.0
2008-06-27 04:23:00,0.75605,0.7561,0.75605,0.7561,71000000.0
2008-06-27 04:24:00,0.7561,0.7561,0.7561,0.7561,163200000.0
2008-06-27 04:25:00,0.7561,0.7561,0.7561,0.7561,84100000.0
2008-06-27 04:26:00,0.7561,0.7562,0.7561,0.7561,79500000.0
2008-06-27 04:27:00,0.7561,0.7561,0.7561,0.7561,42100000.0
2008-06-27 04:28:00,0.7559,0.756,0.7559,0.756,82800000.0
2008-06-27 04:29:00,0.756,0.756,0.7559,0.756,163600000.0
2008-06-27 04:30:00,0.756,0.756,0.7558,0.7558,42500000.0
2008-06-27 04:31:00,0.75595,0.7561,0.7559,0.7561,91500000.0
2008-06-27 04:32:00,0.7561,0.7561,0.7561,0.7561,188400000.0
2008-06-27 04:33:00,0.7561,0.7561,0.756,0.7561,64200000.0
2008-06-27 04:34:00,0.7562,0.7564,0.7562,0.7563,216000000.0
2008-06-27 04:35:00,0.7563,0.7564,0.7563,0.7564,119800000.0
2008-06-27 04:36:00,0.7564,0.7564,0.7564,0.7564,21400000.0
2008-06-27 04:37:00,0.75601,0.75624,0.75598,0.75624,115800001.0
2008-06-27 04:38:00,0.7564,0.7564,0.7564,0.7564,3000000.0
2008-06-27 04:39:00,0.7564,0.7564,0.7564,0.7564,2000000.0
2008-06-27 04:40:00,0.7564,0.7564,0.7564,0.7564,7000000.0
2008-06-27 04:41:00,0.7564,0.7564,0.7564,0.7564,4000000.0
2008-06-27 04:42:00,0.7564,0.7564,0.7564,0.7564,6000000.0
2008-06-27 04:43:00,0.7564,0.7564,0.7563,0.7564,35200000.0
2008-06-27 04:44:00,0.7564,0.7564,0.7564,0.7564,36400000.0
2008-06-27 04:45:00,0.7564,0.7564,0.7563,0.7564,150300000.0
2008-06-27 04:46:00,0.7564,0.7567,0.7564,0.7567,277900000.0
2008-06-27 04:47:00,0.7567,0.7567,0.7565,0.7565,10400000.0
2008-06-27 04:48:00,0.7565,0.7565,0.7565,0.7565,79700000.0
2008-06-27 04:49:00,0.7565,0.7565,0.7565,0.7565,8200000.0
2008-06-27 04:50:00,0.7565,0.7565,0.7564,0.7564,123300000.0
2008-06-27 04:51:00,0.7564,0.7564,0.7564,0.7564,77200000.0
2008-06-27 04:52:00,0.7564,0.7564,0.7563,0.7564,7900000.0
2008-06-27 04:53:00,0.75608,0.75658,0.75601,0.75658,111200000.0
2008-06-27 04:54:00,0.7564,0.7565,0.7564,0.7565,81400000.0
2008-06-27 04:55:00,0.7565,0.7565,0.7565,0.7565,120600000.0
2008-06-27 04:56:00,0.7565,0.7565,0.7565,0.7565,41700000.0
2008-06-27 04:57:00,0.7565,0.7565,0.7565,0.7565,41800000.0
2008-06-27 04:58:00,0.75614,0.7566,0.7561,0.75654,136299999.0
2008-06-27 04:59:00,0.7565,0.7565,0.7565,0.7565,11300000.0
2008-06-27 05:00:00,0.75627,0.75667,0.75602,0.75616,116800002.0
2008-06-27 05:01:00,0.7565,0.7566,0.7565,0.7565,118200000.0
2008-06-27 05:02:00,0.7565,0.7565,0.7565,0.7565,39000000.0
2008-06-27 05:03:00,0.7565,0.7565,0.7565,0.7565,15600000.0
2008-06-27 05:04:00,0.7565,0.7565,0.7565,0.7565,37200000.0
2008-06-27 05:05:00,0.7565,0.7565,0.7565,0.7565,9000000.0
2008-06-27 05:06:00,0.7565,0.7566,0.7565,0.7566,39200000.0
2008-06-27 05:07:00,0.7566,0.7567,0.7566,0.7567,24300000.0
2008-06-27 05:08:00,0.7566,0.7566,0.7565,0.7565,77900000.0
2008-06-27 05:09:00,0.7565,0.7565,0.7563,0.7565,93400000.0
2008-06-27 05:10:00,0.7565,0.7565,0.7563,0.7564,172100000.0
2008-06-27 05:11:00,0.7564,0.7564,0.7564,0.7564,47500000.0
2008-06-27 05:12:00,0.7564,0.7564,0.7564,0.7564,34000000.0
2008-06-27 05:13:00,0.7564,0.7565,0.7564,0.7565,111299999.0
2008-06-27 05:14:00,0.75605,0.75661,0.75597,0.75661,27500000.0
2008-06-27 05:15:00,0.7565,0.7565,0.7564,0.7565,109600000.0
2008-06-27 05:16:00,0.7565,0.7565,0.7564,0.7564,183200000.0
2008-06-27 05:17:00,0.7564,0.7565,0.7564,0.7565,120699999.0
2008-06-27 05:18:00,0.7565,0.7566,0.7564,0.7566,57700000.0
2008-06-27 05:19:00,0.7566,0.7566,0.7564,0.7565,132100000.0
2008-06-27 05:20:00,0.7565,0.7567,0.7565,0.7567,107000000.0
2008-06-27 05:21:00,0.7567,0.7567,0.7567,0.7567,16000000.0
2008-06-27 05:22:00,0.7567,0.7567,0.7564,0.7565,70800000.0
2008-06-27 05:23:00,0.7565,0.7565,0.7565,0.7565,57600000.0
2008-06-27 05:24:00,0.75636,0.7566,0.75606,0.75652,98500000.0
2008-06-27 05:25:00,0.7565,0.7565,0.7564,0.7565,80200000.0
2008-06-27 05:26:00,0.7565,0.7565,0.7565,0.7565,112800000.0
2008-06-27 05:27:00,0.7565,0.7565,0.7565,0.7565,198100000.0
2008-06-27 05:28:00,0.7565,0.7565,0.7565,0.7565,85300000.0
2008-06-27 05:29:00,0.7565,0.7566,0.7564,0.7565,59400000.0
2008-06-27 05:30:00,0.7565,0.7569,0.7564,0.7568,157400000.0
2008-06-27 05:31:00,0.7568,0.7568,0.7567,0.7568,8400000.0
2008-06-27 05:32:00,0.7568,0.7568,0.7567,0.7567,18800000.0
2008-06-27 05:33:00,0.75675,0.7569,0.7567,0.7569,103000000.0
2008-06-27 05:34:00,0.7569,0.7569,0.7568,0.7569,32400000.0
2008-06-27 05:35:00,0.7569,0.7569,0.7567,0.7568,136500000.0
2008-06-27 05:36:00,0.7568,0.7568,0.7567,0.7567,80700000.0
2008-06-27 05:37:00,0.7567,0.7567,0.7565,0.7565,189900001.0
2008-06-27 05:38:00,0.7565,0.7566,0.7565,0.7566,105500000.0
2008-06-27 05:39:00,0.7566,0.7566,0.7565,0.7565,22600000.0
2008-06-27 05:40:00,0.7565,0.7565,0.7565,0.7565,25600000.0
2008-06-27 05:41:00,0.75634,0.75658,0.75614,0.75614,29700000.0
2008-06-27 05:42:00,0.75612,0.75635,0.75597,0.75607,21600000.0
2008-06-27 05:43:00,0.7565,0.7565,0.7565,0.7565,35500000.0
2008-06-27 05:44:00,0.7565,0.7567,0.7565,0.7567,164500000.0
2008-06-27 05:45:00,0.7567,0.7567,0.7567,0.7567,236900000.0
2008-06-27 05:46:00,0.7567,0.7567,0.7567,0.7567,74000000.0
2008-06-27 05:47:00,0.7567,0.7567,0.7567,0.7567,175800000.0
2008-06-27 05:48:00,0.7567,0.7567,0.7566,0.7567,114300000.0
2008-06-27 05:49:00,0.7567,0.7572,0.7567,0.757,385600000.0
2008-06-27 05:50:00,0.757,0.757,0.7567,0.7567,162700000.0
2008-06-27 05:51:00,0.75675,0.75695,0.7567,0.75695,144500000.0
2008-06-27 05:52:00,0.75695,0.7572,0.75695,0.7572,191500000.0
2008-06-27 05:53:00,0.7572,0.7572,0.757,0.7571,150700000.0
2008-06-27 05:54:00,0.75715,0.7572,0.757,0.7572,411700001.0
2008-06-27 05:55:00,0.7572,0.7572,0.757,0.7571,282500000.0
2008-06-27 05:56:00,0.7571,0.7571,0.7571,0.7571,55100000.0
2008-06-27 05:57:00,0.7571,0.7572,0.7571,0.7572,350300002.0
2008-06-27 05:58:00,0.7572,0.7582,0.7572,0.7578,596300005.0
2008-06-27 05:59:00,0.7578,0.7579,0.7574,0.7579,293500002.0
2008-06-27 06:00:00,0.7579,0.758,0.7578,0.758,339700000.0
2008-06-27 06:01:00,0.758,0.758,0.75765,0.7578,151300000.0
2008-06-27 06:02:00,0.7578,0.7578,0.7578,0.7578,148300000.0
2008-06-27 06:03:00,0.7578,0.7578,0.7578,0.7578,104100000.0
2008-06-27 06:04:00,0.75785,0.7582,0.75785,0.7582,109300001.0
2008-06-27 06:05:00,0.7582,0.7582,0.7578,0.7579,524500000.0
2008-06-27 06:06:00,0.7579,0.7581,0.7578,0.758,348500000.0
2008-06-27 06:07:00,0.758,0.758,0.7579,0.7579,59600000.0
2008-06-27 06:08:00,0.7579,0.758,0.7578,0.758,109500000.0
2008-06-27 06:09:00,0.758,0.758,0.7579,0.758,56400000.0
2008-06-27 06:10:00,0.758,0.758,0.7579,0.758,70700000.0
2008-06-27 06:11:00,0.758,0.7583,0.758,0.7583,297600000.0
2008-06-27 06:12:00,0.7583,0.75885,0.7583,0.7588,341000000.0
2008-06-27 06:13:00,0.7588,0.7588,0.7585,0.7585,276800000.0
2008-06-27 06:14:00,0.7585,0.7586,0.7585,0.7586,132100000.0
2008-06-27 06:15:00,0.7586,0.7586,0.7586,0.7586,12800000.0
2008-06-27 06:16:00,0.7586,0.7588,0.7585,0.7588,189700000.0
2008-06-27 06:17:00,0.7588,0.7588,0.7585,0.7586,279400000.0
2008-06-27 06:18:00,0.7585,0.7586,0.7585,0.7586,37600000.0
2008-06-27 06:19:00,0.7586,0.7586,0.7585,0.7585,19200000.0
2008-06-27 06:20:00,0.75855,0.7586,0.75855,0.7586,100000000.0
2008-06-27 06:21:00,0.7586,0.75875,0.7586,0.75875,101300000.0
2008-06-27 06:22:00,0.75875,0.7598,0.75875,0.7594,840999998.0
2008-06-27 06:23:00,0.7594,0.7595,0.7592,0.7593,303600000.0
2008-06-27 06:24:00,0.7593,0.7604,0.7593,0.7598,447800000.0
2008-06-27 06:25:00,0.75995,0.7601,0.7595,0.7595,231900000.0
2008-06-27 06:26:00,0.7597,0.7598,0.7595,0.7596,391400000.0
2008-06-27 06:27:00,0.7596,0.7596,0.7595,0.7595,129400000.0
2008-06-27 06:28:00,0.7595,0.761,0.7595,0.761,356200000.0
2008-06-27 06:29:00,0.76075,0.7611,0.7607,0.7608,472700000.0
2008-06-27 06:30:00,0.7609,0.7613,0.7609,0.7612,276200000.0
2008-06-27 06:31:00,0.7612,0.7613,0.7611,0.7612,349900000.0
2008-06-27 06:32:00,0.7613,0.7613,0.7606,0.7607,383700000.0
2008-06-27 06:33:00,0.7607,0.7607,0.7604,0.7605,628500000.0
2008-06-27 06:34:00,0.7605,0.7608,0.7605,0.7608,209600000.0
2008-06-27 06:35:00,0.7608,0.7608,0.7605,0.7605,229800001.0
2008-06-27 06:36:00,0.7605,0.76065,0.7605,0.7606,119700000.0
2008-06-27 06:37:00,0.76065,0.7607,0.7605,0.7607,222400000.0
2008-06-27 06:38:00,0.7607,0.7607,0.7605,0.7605,109600000.0
2008-06-27 06:39:00,0.7605,0.7605,0.7604,0.7604,124200000.0
2008-06-27 06:40:00,0.7604,0.7604,0.7603,0.7603,138900000.0
2008-06-27 06:41:00,0.7603,0.7608,0.7603,0.7605,251500000.0
2008-06-27 06:42:00,0.7605,0.7607,0.7604,0.7607,244600000.0
2008-06-27 06:43:00,0.7607,0.7607,0.7605,0.7606,89800000.0
2008-06-27 06:44:00,0.7606,0.7607,0.7604,0.7605,286700000.0
2008-06-27 06:45:00,0.7605,0.7606,0.7605,0.7605,239200000.0
2008-06-27 06:46:00,0.7605,0.7606,0.7605,0.7606,366199998.0
2008-06-27 06:47:00,0.7606,0.7606,0.7603,0.7603,157600000.0
2008-06-27 06:48:00,0.7604,0.7604,0.76025,0.7603,172100000.0
2008-06-27 06:49:00,0.7603,0.7603,0.7602,0.7603,156200000.0
2008-06-27 06:50:00,0.7603,0.7603,0.7603,0.7603,29900000.0
2008-06-27 06:51:00,0.7603,0.7603,0.76015,0.76015,67900000.0
2008-06-27 06:52:00,0.76,0.76,0.76,0.76,20400000.0
2008-06-27 06:53:00,0.76,0.76,0.7598,0.7598,94300000.0
2008-06-27 06:54:00,0.7598,0.7598,0.7596,0.7598,222900000.0
2008-06-27 06:55:00,0.7597,0.7598,0.7597,0.7598,136600000.0
2008-06-27 06:56:00,0.7598,0.7598,0.7597,0.7597,24600000.0
2008-06-27 06:57:00,0.7597,0.7598,0.7597,0.7597,123900000.0
2008-06-27 06:58:00,0.7597,0.75985,0.7597,0.7598,91400000.0
2008-06-27 06:59:00,0.75985,0.76,0.75985,0.76,39200000.0
2008-06-27 07:00:00,0.76,0.76,0.76,0.76,8200000.0
2008-06-27 07:01:00,0.76,0.76,0.76,0.76,17600000.0
2008-06-27 07:02:00,0.76,0.76,0.76,0.76,11000000.0
2008-06-27 07:03:00,0.76,0.76,0.76,0.76,12400000.0
2008-06-27 07:04:00,0.76005,0.76025,0.76,0.76025,93100000.0
2008-06-27 07:05:00,0.7602,0.7602,0.76005,0.7601,388600000.0
2008-06-27 07:06:00,0.7601,0.7602,0.76,0.76,135200000.0
2008-06-27 07:07:00,0.76,0.76,0.7598,0.76,67700000.0
2008-06-27 07:08:00,0.76,0.76,0.76,0.76,20400000.0
2008-06-27 07:09:00,0.76,0.76,0.7598,0.7598,50000000.0
2008-06-27 07:10:00,0.75973,0.75991,0.75935,0.75963,87100000.0
2008-06-27 07:11:00,0.76,0.76,0.7598,0.7598,8400000.0
2008-06-27 07:12:00,0.75955,0.75975,0.75947,0.75975,15700000.0
2008-06-27 07:13:00,0.75978,0.7599,0.75948,0.75954,39300000.0
2008-06-27 07:14:00,0.7598,0.7598,0.7597,0.7598,31100000.0
2008-06-27 07:15:00,0.7598,0.7598,0.7597,0.7598,57800000.0
2008-06-27 07:16:00,0.7599,0.7599,0.7598,0.7598,60300000.0
2008-06-27 07:17:00,0.7598,0.7598,0.7598,0.7598,66400000.0
2008-06-27 07:18:00,0.7599,0.7599,0.7598,0.7598,56200000.0
2008-06-27 07:19:00,0.7599,0.7605,0.7599,0.7602,408899998.0
2008-06-27 07:20:00,0.7603,0.7605,0.7602,0.7605,128900000.0
2008-06-27 07:21:00,0.7607,0.7607,0.7602,0.7604,462200000.0
2008-06-27 07:22:00,0.7604,0.7604,0.76015,0.7602,32600000.0
2008-06-27 07:23:00,0.76025,0.76035,0.7601,0.7601,111100000.0
2008-06-27 07:24:00,0.76015,0.76015,0.7601,0.7601,25400000.0
2008-06-27 07:25:00,0.7597,0.76007,0.7596,0.75988,62800000.0
2008-06-27 07:26:00,0.7601,0.7601,0.7601,0.7601,53500000.0
2008-06-27 07:27:00,0.7601,0.7606,0.7601,0.7606,265400000.0
2008-06-27 07:28:00,0.7606,0.7607,0.76025,0.76025,367200000.0
2008-06-27 07:29:00,0.7604,0.7605,0.7602,0.7605,253000000.0
2008-06-27 07:30:00,0.7605,0.7605,0.76025,0.76025,34600000.0
2008-06-27 07:31:00,0.7602,0.7603,0.7602,0.7603,44700000.0
2008-06-27 07:32:00,0.7603,0.7603,0.7601,0.7601,45199999.0
2008-06-27 07:33:00,0.7601,0.76015,0.7601,0.7601,78499999.0
2008-06-27 07:34:00,0.7601,0.7601,0.7601,0.7601,11000000.0
2008-06-27 07:35:00,0.7601,0.7601,0.7601,0.7601,10000000.0
2008-06-27 07:36:00,0.7601,0.7601,0.7601,0.7601,5000000.0
2008-06-27 07:37:00,0.76,0.76015,0.7598,0.76,129800000.0
2008-06-27 07:38:00,0.76,0.76,0.76,0.76,96400000.0
2008-06-27 07:39:00,0.7601,0.7601,0.76,0.76,19800000.0
2008-06-27 07:40:00,0.76,0.76,0.76,0.76,1000000.0
2008-06-27 07:41:00,0.7599,0.76045,0.7599,0.7603,233400000.0
2008-06-27 07:42:00,0.7603,0.7604,0.7599,0.7601,171700000.0
2008-06-27 07:43:00,0.7601,0.7602,0.7601,0.7601,107100000.0
2008-06-27 07:44:00,0.7601,0.7601,0.7598,0.7598,61400000.0
2008-06-27 07:45:00,0.75985,0.76005,0.75985,0.76005,213300000.0
2008-06-27 07:46:00,0.76,0.76,0.76,0.76,20400000.0
2008-06-27 07:47:00,0.76,0.7601,0.76,0.76,75200000.0
2008-06-27 07:48:00,0.76,0.76005,0.76,0.76005,17600000.0
2008-06-27 07:49:00,0.76,0.76005,0.76,0.76005,29500000.0
2008-06-27 07:50:00,0.76,0.76015,0.76,0.76015,55200000.0
2008-06-27 07:51:00,0.76015,0.76015,0.76,0.7601,164500000.0
2008-06-27 07:52:00,0.76015,0.7602,0.7601,0.7601,188000000.0
2008-06-27 07:53:00,0.7601,0.7601,0.7601,0.7601,143100000.0
2008-06-27 07:54:00,0.7601,0.7601,0.7601,0.7601,63200000.0
2008-06-27 07:55:00,0.7601,0.7602,0.76,0.76,98300000.0
2008-06-27 07:56:00,0.76,0.7605,0.76,0.7602,278500000.0
2008-06-27 07:57:00,0.76025,0.7604,0.76025,0.7604,76800000.0
2008-06-27 07:58:00,0.75973,0.76045,0.75967,0.75997,57000000.0
2008-06-27 07:59:00,0.7604,0.7608,0.7604,0.7606,132500000.0
2008-06-27 08:00:00,0.76065,0.7607,0.7605,0.7607,253800000.0
2008-06-27 08:01:00,0.7607,0.7608,0.7605,0.7606,337000000.0
2008-06-27 08:02:00,0.7605,0.7606,0.7601,0.7602,333300002.0
2008-06-27 08:03:00,0.7602,0.7604,0.76,0.76005,265600000.0
2008-06-27 08:04:00,0.76005,0.7601,0.7597,0.7598,315000000.0
2008-06-27 08:05:00,0.7598,0.7601,0.7597,0.7597,226200000.0
2008-06-27 08:06:00,0.7598,0.7598,0.75905,0.75905,484900000.0
2008-06-27 08:07:00,0.75905,0.7591,0.7586,0.75875,298000000.0
2008-06-27 08:08:00,0.7588,0.759,0.75875,0.7589,226200000.0
2008-06-27 08:09:00,0.75885,0.7592,0.75885,0.7589,181000000.0
2008-06-27 08:10:00,0.75895,0.75915,0.75895,0.75895,216700000.0
2008-06-27 08:11:00,0.75895,0.75915,0.75895,0.7591,290200000.0
2008-06-27 08:12:00,0.7591,0.75965,0.75905,0.75925,154000000.0
2008-06-27 08:13:00,0.75925,0.7593,0.75915,0.7593,124600000.0
2008-06-27 08:14:00,0.7593,0.7593,0.75895,0.75895,349100001.0
2008-06-27 08:15:00,0.75895,0.75895,0.75855,0.75855,176800000.0
2008-06-27 08:16:00,0.75855,0.75865,0.75815,0.75825,269500000.0
2008-06-27 08:17:00,0.75825,0.7585,0.75815,0.7584,262599999.0
2008-06-27 08:18:00,0.7584,0.7589,0.7584,0.7588,333900000.0
2008-06-27 08:19:00,0.7586,0.7589,0.7586,0.7589,608799998.0
2008-06-27 08:20:00,0.7589,0.759,0.7588,0.7589,195100000.0
2008-06-27 08:21:00,0.7589,0.7589,0.7587,0.7589,582100000.0
2008-06-27 08:22:00,0.7589,0.7592,0.7586,0.7586,446299998.0
2008-06-27 08:23:00,0.7586,0.7587,0.75805,0.7583,687599999.0
2008-06-27 08:24:00,0.7583,0.7583,0.7579,0.75805,396400002.0
2008-06-27 08:25:00,0.75805,0.75825,0.758,0.75825,164700000.0
2008-06-27 08:26:00,0.75825,0.7587,0.7582,0.75835,356299999.0
2008-06-27 08:27:00,0.75835,0.75855,0.75835,0.75855,182300000.0
2008-06-27 08:28:00,0.7585,0.7585,0.75815,0.75815,85200000.0
2008-06-27 08:29:00,0.75815,0.75815,0.75785,0.75785,280700000.0
2008-06-27 08:30:00,0.75785,0.75785,0.7577,0.7577,128600000.0
2008-06-27 08:31:00,0.7577,0.7577,0.7573,0.7573,445910000.0
2008-06-27 08:32:00,0.7573,0.7575,0.7571,0.7575,195899997.0
2008-06-27 08:33:00,0.7575,0.7576,0.7574,0.7575,346000000.0
2008-06-27 08:34:00,0.7575,0.7575,0.7573,0.7573,209500001.0
2008-06-27 08:35:00,0.7573,0.7573,0.7571,0.7572,132200000.0
2008-06-27 08:36:00,0.7572,0.7572,0.757,0.757,139299999.0
2008-06-27 08:37:00,0.757,0.7572,0.757,0.7572,149900001.0
2008-06-27 08:38:00,0.7572,0.7574,0.7572,0.7573,250300001.0
2008-06-27 08:39:00,0.7573,0.7574,0.75725,0.7574,144800000.0
2008-06-27 08:40:00,0.7574,0.7577,0.7574,0.7576,779499999.0
2008-06-27 08:41:00,0.7576,0.75765,0.7575,0.7576,596400001.0
2008-06-27 08:42:00,0.7576,0.7576,0.7575,0.7576,321400000.0
2008-06-27 08:43:00,0.7576,0.7576,0.7574,0.7574,193299997.0
2008-06-27 08:44:00,0.7574,0.7574,0.7568,0.7568,238100000.0
2008-06-27 08:45:00,0.75685,0.7571,0.7568,0.7571,359700000.0
2008-06-27 08:46:00,0.7571,0.7573,0.7571,0.7572,227100000.0
2008-06-27 08:47:00,0.7572,0.7572,0.7568,0.7569,247700000.0
2008-06-27 08:48:00,0.7569,0.757,0.7568,0.7569,280600000.0
2008-06-27 08:49:00,0.7569,0.7569,0.7567,0.75685,365000000.0
2008-06-27 08:50:00,0.75685,0.7569,0.7568,0.7569,81700000.0
2008-06-27 08:51:00,0.7569,0.7569,0.7569,0.7569,79700000.0
2008-06-27 08:52:00,0.7569,0.7569,0.7569,0.7569,10400000.0
2008-06-27 08:53:00,0.7569,0.7573,0.7569,0.7573,134100000.0
2008-06-27 08:54:00,0.7573,0.7573,0.7572,0.7573,23300000.0
2008-06-27 08:55:00,0.7573,0.7573,0.7569,0.75695,132600000.0
2008-06-27 08:56:00,0.75695,0.7571,0.7568,0.7569,653699999.0
2008-06-27 08:57:00,0.7569,0.7571,0.7569,0.7571,392099997.0
2008-06-27 08:58:00,0.7572,0.7575,0.7572,0.75725,207100000.0
2008-06-27 08:59:00,0.75725,0.7575,0.7571,0.7575,109900000.0
2008-06-27 09:00:00,0.7575,0.7575,0.7574,0.7574,91500000.0
2008-06-27 09:01:00,0.7574,0.75755,0.7572,0.75755,195999999.0
2008-06-27 09:02:00,0.75755,0.7576,0.75755,0.75755,7000000.0
2008-06-27 09:03:00,0.75755,0.75775,0.75755,0.75755,88400000.0
2008-06-27 09:04:00,0.75765,0.7577,0.75755,0.75755,101900000.0
2008-06-27 09:05:00,0.75755,0.75755,0.75755,0.75755,7400000.0
2008-06-27 09:06:00,0.75727,0.75765,0.75722,0.75737,53400000.0
2008-06-27 09:07:00,0.75755,0.75755,0.75755,0.75755,8600000.0
2008-06-27 09:08:00,0.75755,0.75755,0.757,0.757,283300000.0
2008-06-27 09:09:00,0.757,0.7572,0.75685,0.7572,509800000.0
2008-06-27 09:10:00,0.7572,0.7575,0.7572,0.7574,402600000.0
2008-06-27 09:11:00,0.7574,0.7575,0.75735,0.7575,290900000.0
2008-06-27 09:12:00,0.7575,0.75755,0.7575,0.7575,58500000.0
2008-06-27 09:13:00,0.7575,0.7577,0.75745,0.7575,89200000.0
2008-06-27 09:14:00,0.7575,0.7577,0.75745,0.7575,184200000.0
2008-06-27 09:15:00,0.7575,0.7578,0.7575,0.75755,89900000.0
2008-06-27 09:16:00,0.7576,0.7576,0.75745,0.7576,57300000.0
2008-06-27 09:17:00,0.7576,0.7576,0.75745,0.7575,32900000.0
2008-06-27 09:18:00,0.7575,0.7576,0.7574,0.7575,70500000.0
2008-06-27 09:19:00,0.7575,0.7575,0.7575,0.7575,6600000.0
2008-06-27 09:20:00,0.7575,0.7575,0.7573,0.7574,98800000.0
2008-06-27 09:21:00,0.7574,0.7575,0.7574,0.7575,42700000.0
2008-06-27 09:22:00,0.7574,0.7575,0.7574,0.7574,33200000.0
2008-06-27 09:23:00,0.7574,0.7574,0.7572,0.7572,133600000.0
2008-06-27 09:24:00,0.7572,0.75745,0.7572,0.7574,99400000.0
2008-06-27 09:25:00,0.7574,0.7574,0.7572,0.7573,67900000.0
2008-06-27 09:26:00,0.7573,0.7573,0.7572,0.7572,10400000.0
2008-06-27 09:27:00,0.7572,0.7573,0.7572,0.7572,96900000.0
2008-06-27 09:28:00,0.75725,0.7573,0.7572,0.7573,37900000.0
2008-06-27 09:29:00,0.7573,0.7574,0.7573,0.7574,16500000.0
2008-06-27 09:30:00,0.7574,0.7576,0.7574,0.7575,101900000.0
2008-06-27 09:31:00,0.7575,0.7575,0.7574,0.7574,109700000.0
2008-06-27 09:32:00,0.7574,0.7575,0.7574,0.75745,49600000.0
2008-06-27 09:33:00,0.75745,0.7576,0.75745,0.7576,78600000.0
2008-06-27 09:34:00,0.7576,0.7576,0.7575,0.7575,19700000.0
2008-06-27 09:35:00,0.7575,0.7575,0.7573,0.7575,260600000.0
2008-06-27 09:36:00,0.7575,0.7575,0.7574,0.75745,71400000.0
2008-06-27 09:37:00,0.7575,0.7579,0.7574,0.7579,135700000.0
2008-06-27 09:38:00,0.7576,0.75805,0.7576,0.758,224600000.0
2008-06-27 09:39:00,0.758,0.7582,0.758,0.7581,81800000.0
2008-06-27 09:40:00,0.758,0.7581,0.75785,0.7579,103700000.0
2008-06-27 09:41:00,0.7579,0.75805,0.75775,0.7578,24400000.0
2008-06-27 09:42:00,0.7578,0.75805,0.75765,0.7578,142900000.0
2008-06-27 09:43:00,0.75785,0.758,0.7578,0.75785,44100000.0
2008-06-27 09:44:00,0.7579,0.75795,0.7578,0.7578,61600000.0
2008-06-27 09:45:00,0.75785,0.75795,0.75765,0.7579,129600000.0
2008-06-27 09:46:00,0.7579,0.7581,0.75775,0.75805,65300000.0
2008-06-27 09:47:00,0.758,0.7581,0.758,0.758,40400000.0
2008-06-27 09:48:00,0.758,0.75805,0.75775,0.758,57300000.0
2008-06-27 09:49:00,0.758,0.758,0.7578,0.758,147200000.0
2008-06-27 09:50:00,0.758,0.75825,0.758,0.7582,100400000.0
2008-06-27 09:51:00,0.7582,0.7583,0.7582,0.75825,24400000.0
2008-06-27 09:52:00,0.75825,0.7583,0.7582,0.7582,59000000.0
2008-06-27 09:53:00,0.7582,0.7582,0.758,0.758,47400000.0
2008-06-27 09:54:00,0.7581,0.7583,0.758,0.7582,121100000.0
2008-06-27 09:55:00,0.7582,0.7582,0.7577,0.7578,149900000.0
2008-06-27 09:56:00,0.7578,0.75805,0.7578,0.758,47900000.0
2008-06-27 09:57:00,0.758,0.75815,0.75795,0.758,82200000.0
2008-06-27 09:58:00,0.758,0.758,0.7579,0.7579,69200000.0
2008-06-27 09:59:00,0.7579,0.75805,0.7579,0.758,30900000.0
2008-06-27 10:00:00,0.758,0.758,0.7579,0.7579,166400000.0
2008-06-27 10:01:00,0.7579,0.75815,0.7578,0.75785,210100000.0
2008-06-27 10:02:00,0.75785,0.75785,0.7575,0.7575,137900000.0
2008-06-27 10:03:00,0.75755,0.7577,0.75755,0.7577,45000000.0
2008-06-27 10:04:00,0.7577,0.7577,0.7574,0.7577,138700000.0
2008-06-27 10:05:00,0.7577,0.7579,0.7577,0.7577,64300000.0
2008-06-27 10:06:00,0.7577,0.7582,0.7577,0.7582,115500000.0
2008-06-27 10:07:00,0.7582,0.7584,0.7582,0.7582,75500000.0
2008-06-27 10:08:00,0.7581,0.7582,0.7579,0.7579,47600000.0
2008-06-27 10:09:00,0.7579,0.758,0.7579,0.758,13300000.0
2008-06-27 10:10:00,0.7579,0.7581,0.7577,0.7577,67900000.0
2008-06-27 10:11:00,0.7577,0.7579,0.7575,0.7576,50700000.0
2008-06-27 10:12:00,0.7576,0.7577,0.7575,0.7575,30700000.0
2008-06-27 10:13:00,0.7575,0.7575,0.7567,0.7567,222500000.0
2008-06-27 10:14:00,0.7568,0.757,0.7566,0.7567,186000000.0
2008-06-27 10:15:00,0.7567,0.7573,0.7567,0.757,205900000.0
2008-06-27 10:16:00,0.757,0.7572,0.757,0.75715,146100000.0
2008-06-27 10:17:00,0.75715,0.7577,0.7571,0.7573,378200000.0
2008-06-27 10:18:00,0.7573,0.7574,0.75705,0.7573,159400000.0
2008-06-27 10:19:00,0.7573,0.7575,0.7573,0.7573,169200000.0
2008-06-27 10:20:00,0.7575,0.7578,0.7574,0.7576,338500000.0
2008-06-27 10:21:00,0.7576,0.7577,0.7574,0.7577,144900000.0
2008-06-27 10:22:00,0.7575,0.7581,0.7574,0.7579,188700000.0
2008-06-27 10:23:00,0.7581,0.7585,0.758,0.7581,204400000.0
2008-06-27 10:24:00,0.7581,0.7589,0.758,0.7585,270500000.0
2008-06-27 10:25:00,0.7585,0.7585,0.75795,0.75815,266800000.0
2008-06-27 10:26:00,0.75815,0.7582,0.75795,0.7581,135700000.0
2008-06-27 10:27:00,0.7582,0.75845,0.7582,0.75835,96600000.0
2008-06-27 10:28:00,0.75835,0.7584,0.75805,0.75805,108000000.0
2008-06-27 10:29:00,0.75805,0.75815,0.7579,0.75805,86700000.0
2008-06-27 10:30:00,0.75805,0.7588,0.75805,0.75805,92400000.0
2008-06-27 10:31:00,0.75805,0.75805,0.75765,0.75765,39800000.0
2008-06-27 10:32:00,0.7577,0.75775,0.7576,0.7576,55300000.0
2008-06-27 10:33:00,0.75755,0.75805,0.75755,0.75785,140800000.0
2008-06-27 10:34:00,0.75785,0.75805,0.75785,0.758,106200000.0
2008-06-27 10:35:00,0.758,0.7585,0.75785,0.7579,309500000.0
2008-06-27 10:36:00,0.7579,0.75795,0.75785,0.75785,299100000.0
2008-06-27 10:37:00,0.75785,0.75805,0.75765,0.7577,163500000.0
2008-06-27 10:38:00,0.75775,0.758,0.75775,0.7579,54900000.0
2008-06-27 10:39:00,0.7579,0.7588,0.7579,0.7586,95200000.0
2008-06-27 10:40:00,0.75855,0.7588,0.75835,0.7588,191800000.0
2008-06-27 10:41:00,0.75865,0.7588,0.75845,0.7585,201500000.0
2008-06-27 10:42:00,0.7585,0.7588,0.75845,0.7586,102400001.0
2008-06-27 10:43:00,0.75865,0.75875,0.75855,0.75875,71300000.0
2008-06-27 10:44:00,0.75875,0.7591,0.7587,0.75905,140700000.0
2008-06-27 10:45:00,0.759,0.75955,0.759,0.7595,113100000.0
2008-06-27 10:46:00,0.7592,0.7595,0.7591,0.7592,160000000.0
2008-06-27 10:47:00,0.7592,0.7592,0.759,0.759,268100000.0
2008-06-27 10:48:00,0.759,0.7592,0.7587,0.7588,177400000.0
2008-06-27 10:49:00,0.7588,0.7588,0.7582,0.7583,224100000.0
2008-06-27 10:50:00,0.7583,0.7587,0.7581,0.7582,206900000.0
2008-06-27 10:51:00,0.7582,0.7588,0.7582,0.7587,122400000.0
2008-06-27 10:52:00,0.7587,0.7588,0.7586,0.7586,119700000.0
2008-06-27 10:53:00,0.7586,0.7588,0.7586,0.75875,87900000.0
2008-06-27 10:54:00,0.75875,0.759,0.75865,0.75885,146200000.0
2008-06-27 10:55:00,0.75885,0.7591,0.75885,0.759,83300000.0
2008-06-27 10:56:00,0.759,0.7593,0.75895,0.7592,137700000.0
2008-06-27 10:57:00,0.75925,0.75925,0.7592,0.7592,23400000.0
2008-06-27 10:58:00,0.7592,0.7592,0.75905,0.7592,100200000.0
2008-06-27 10:59:00,0.75915,0.7594,0.75905,0.7591,60000000.0
2008-06-27 11:00:00,0.7591,0.7592,0.75885,0.75885,114100000.0
2008-06-27 11:01:00,0.75885,0.7591,0.7588,0.759,146300000.0
2008-06-27 11:02:00,0.759,0.7592,0.7589,0.75895,178100000.0
2008-06-27 11:03:00,0.75895,0.7593,0.75895,0.759,111200000.0
2008-06-27 11:04:00,0.759,0.75905,0.759,0.759,22600000.0
2008-06-27 11:05:00,0.75905,0.7593,0.7589,0.7589,126700000.0
2008-06-27 11:06:00,0.7589,0.7591,0.7589,0.75895,78900000.0
2008-06-27 11:07:00,0.75895,0.759,0.75895,0.75895,100000000.0
2008-06-27 11:08:00,0.75895,0.759,0.7589,0.7589,118400000.0
2008-06-27 11:09:00,0.75868,0.75904,0.75853,0.75878,80100000.0
2008-06-27 11:10:00,0.7589,0.7592,0.7589,0.7591,169200000.0
2008-06-27 11:11:00,0.7591,0.75925,0.7591,0.75925,104700000.0
2008-06-27 11:12:00,0.75925,0.7593,0.7591,0.7593,113800000.0
2008-06-27 11:13:00,0.7593,0.7593,0.75925,0.7593,16100000.0
2008-06-27 11:14:00,0.7593,0.7594,0.75915,0.7594,151700000.0
2008-06-27 11:15:00,0.7594,0.7594,0.7593,0.7593,104000000.0
2008-06-27 11:16:00,0.7593,0.7593,0.7593,0.7593,34500000.0
2008-06-27 11:17:00,0.7593,0.7593,0.7591,0.75915,48200000.0
2008-06-27 11:18:00,0.75915,0.7592,0.7591,0.7591,61900000.0
2008-06-27 11:19:00,0.75937,0.75939,0.75888,0.75922,119900000.0
2008-06-27 11:20:00,0.7591,0.7593,0.7591,0.7591,48800000.0
2008-06-27 11:21:00,0.75905,0.7592,0.75905,0.7591,68100000.0
2008-06-27 11:22:00,0.7591,0.7593,0.7591,0.7593,51600000.0
2008-06-27 11:23:00,0.7592,0.7593,0.75915,0.7592,125100000.0
2008-06-27 11:24:00,0.75915,0.7592,0.7591,0.7591,46300000.0
2008-06-27 11:25:00,0.7592,0.7592,0.759,0.75905,54100000.0
2008-06-27 11:26:00,0.759,0.75905,0.759,0.759,43700000.0
2008-06-27 11:27:00,0.7591,0.75935,0.7591,0.75935,40700000.0
2008-06-27 11:28:00,0.75935,0.75935,0.7593,0.75935,124600000.0
2008-06-27 11:29:00,0.75935,0.7596,0.75935,0.7596,73400000.0
2008-06-27 11:30:00,0.7596,0.7596,0.759,0.75905,215100000.0
2008-06-27 11:31:00,0.7591,0.7592,0.759,0.75905,85700000.0
2008-06-27 11:32:00,0.75905,0.7594,0.759,0.7593,23600000.0
2008-06-27 11:33:00,0.7593,0.7594,0.7591,0.7592,24400000.0
2008-06-27 11:34:00,0.7592,0.7593,0.7592,0.7593,27100000.0
2008-06-27 11:35:00,0.7593,0.7593,0.75905,0.7593,81800000.0
2008-06-27 11:36:00,0.7593,0.7594,0.7593,0.7594,23500000.0
2008-06-27 11:37:00,0.7594,0.75945,0.75925,0.7593,198300000.0
2008-06-27 11:38:00,0.7593,0.7593,0.7592,0.7592,160300000.0
2008-06-27 11:39:00,0.7591,0.7592,0.7591,0.7592,37000000.0
2008-06-27 11:40:00,0.7592,0.7592,0.7592,0.7592,18000000.0
2008-06-27 11:41:00,0.7592,0.7592,0.7592,0.7592,32100000.0
2008-06-27 11:42:00,0.75925,0.75935,0.75925,0.75925,54600000.0
2008-06-27 11:43:00,0.75915,0.75934,0.75886,0.75898,571800000.0
2008-06-27 11:44:00,0.75925,0.7593,0.75925,0.7593,27900000.0
2008-06-27 11:45:00,0.7593,0.7593,0.75925,0.7593,22400000.0
2008-06-27 11:46:00,0.7593,0.7593,0.75925,0.75925,32400000.0
2008-06-27 11:47:00,0.7593,0.75935,0.75925,0.75935,27700000.0
2008-06-27 11:48:00,0.75935,0.7594,0.7592,0.7592,147800000.0
2008-06-27 11:49:00,0.75925,0.7593,0.75925,0.7593,6200000.0
2008-06-27 11:50:00,0.7593,0.7594,0.7593,0.7593,58800000.0
2008-06-27 11:51:00,0.7593,0.75945,0.7593,0.7594,61700000.0
2008-06-27 11:52:00,0.7594,0.7596,0.7594,0.7594,26900000.0
2008-06-27 11:53:00,0.7594,0.75955,0.75935,0.7595,172600000.0
2008-06-27 11:54:00,0.7596,0.7596,0.75945,0.75945,242600000.0
2008-06-27 11:55:00,0.7595,0.75965,0.7595,0.7595,114000000.0
2008-06-27 11:56:00,0.7595,0.7596,0.7593,0.7594,92500000.0
2008-06-27 11:57:00,0.75945,0.75945,0.7594,0.7594,12700000.0
2008-06-27 11:58:00,0.7594,0.7596,0.75935,0.7596,56800000.0
2008-06-27 11:59:00,0.7596,0.75965,0.7596,0.75965,6700000.0
2008-06-27 12:00:00,0.75965,0.7597,0.7596,0.75965,30800000.0
2008-06-27 12:01:00,0.75965,0.7601,0.75965,0.75995,149400000.0
2008-06-27 12:02:00,0.7599,0.75995,0.7598,0.7599,266200000.0
2008-06-27 12:03:00,0.7598,0.7599,0.7597,0.75985,70400000.0
2008-06-27 12:04:00,0.7599,0.7599,0.75985,0.75985,2000000.0
2008-06-27 12:05:00,0.7598,0.7599,0.7598,0.7599,18300000.0
2008-06-27 12:06:00,0.7599,0.7601,0.7599,0.7599,54500000.0
2008-06-27 12:07:00,0.7599,0.76,0.7599,0.7599,37900000.0
2008-06-27 12:08:00,0.7599,0.7599,0.7598,0.7598,22600000.0
2008-06-27 12:09:00,0.7598,0.75995,0.75965,0.7599,145100000.0
2008-06-27 12:10:00,0.7599,0.7599,0.7599,0.7599,13000000.0
2008-06-27 12:11:00,0.76,0.7601,0.7598,0.75985,95700000.0
2008-06-27 12:12:00,0.75985,0.75985,0.75975,0.75975,40300000.0
2008-06-27 12:13:00,0.75975,0.7598,0.75975,0.7598,17900000.0
2008-06-27 12:14:00,0.7598,0.7598,0.7598,0.7598,14800000.0
2008-06-27 12:15:00,0.7598,0.7598,0.7596,0.7598,137800000.0
2008-06-27 12:16:00,0.7598,0.7598,0.7595,0.7596,196600000.0
2008-06-27 12:17:00,0.7596,0.7597,0.75955,0.7596,87300000.0
2008-06-27 12:18:00,0.7596,0.7596,0.75955,0.75955,4700000.0
2008-06-27 12:19:00,0.75955,0.7597,0.7594,0.7594,42400000.0
2008-06-27 12:20:00,0.7594,0.7596,0.7593,0.7595,15300000.0
2008-06-27 12:21:00,0.7595,0.7595,0.7594,0.7594,8900000.0
2008-06-27 12:22:00,0.7594,0.7594,0.75935,0.7594,10400000.0
2008-06-27 12:23:00,0.75896,0.75951,0.75892,0.75939,483900003.0
2008-06-27 12:24:00,0.7593,0.7593,0.7592,0.7592,12100000.0
2008-06-27 12:25:00,0.7592,0.7592,0.7592,0.7592,3000000.0
2008-06-27 12:26:00,0.7592,0.7592,0.7592,0.7592,10500000.0
2008-06-27 12:27:00,0.7592,0.7592,0.7592,0.7592,10500000.0
2008-06-27 12:28:00,0.7592,0.7592,0.7592,0.7592,3000000.0
2008-06-27 12:29:00,0.75915,0.7592,0.75905,0.7592,59300000.0
2008-06-27 12:30:00,0.7592,0.75935,0.759,0.75935,120600000.0
2008-06-27 12:31:00,0.75935,0.75935,0.7593,0.75935,58100000.0
2008-06-27 12:32:00,0.75935,0.75935,0.7593,0.75935,54200000.0
2008-06-27 12:33:00,0.75935,0.75945,0.75935,0.75945,20900000.0
2008-06-27 12:34:00,0.75917,0.75954,0.7591,0.75951,184500000.0
2008-06-27 12:35:00,0.75945,0.75945,0.7594,0.7594,2000000.0
2008-06-27 12:36:00,0.7594,0.7594,0.7594,0.7594,15300000.0
2008-06-27 12:37:00,0.7594,0.75965,0.7594,0.75965,96400000.0
2008-06-27 12:38:00,0.75965,0.7598,0.75965,0.7598,105800000.0
2008-06-27 12:39:00,0.7598,0.7598,0.7597,0.7597,27900000.0
2008-06-27 12:40:00,0.7597,0.7597,0.7597,0.7597,73500000.0
2008-06-27 12:41:00,0.7597,0.7597,0.7597,0.7597,34800000.0
2008-06-27 12:42:00,0.7597,0.7598,0.75905,0.7592,169200000.0
2008-06-27 12:43:00,0.7592,0.7592,0.7592,0.7592,6000000.0
2008-06-27 12:44:00,0.7592,0.7592,0.75885,0.7589,85100000.0
2008-06-27 12:45:00,0.75885,0.759,0.7588,0.759,69900000.0
2008-06-27 12:46:00,0.75905,0.7592,0.75895,0.7591,100500000.0
2008-06-27 12:47:00,0.75915,0.7593,0.759,0.759,78400000.0
2008-06-27 12:48:00,0.759,0.759,0.7589,0.759,45200000.0
2008-06-27 12:49:00,0.759,0.7591,0.759,0.759,18500000.0
2008-06-27 12:50:00,0.759,0.759,0.7589,0.759,51500000.0
2008-06-27 12:51:00,0.759,0.759,0.7589,0.759,20000000.0
2008-06-27 12:52:00,0.7589,0.759,0.7589,0.7589,18600000.0
2008-06-27 12:53:00,0.7589,0.75905,0.7589,0.75905,8000000.0
2008-06-27 12:54:00,0.759,0.759,0.75895,0.75895,15700000.0
2008-06-27 12:55:00,0.75897,0.75908,0.75868,0.75907,29100000.0
2008-06-27 12:56:00,0.75895,0.759,0.7589,0.7589,64600000.0
2008-06-27 12:57:00,0.7589,0.7591,0.7589,0.7591,216500000.0
2008-06-27 12:58:00,0.7592,0.7593,0.75895,0.75895,132300000.0
2008-06-27 12:59:00,0.75895,0.7593,0.75895,0.7593,184900000.0
2008-06-27 13:00:00,0.7594,0.7595,0.7594,0.7594,72200000.0
2008-06-27 13:01:00,0.7594,0.7595,0.7594,0.75945,23800000.0
2008-06-27 13:02:00,0.7595,0.7597,0.7594,0.7595,93100000.0
2008-06-27 13:03:00,0.7595,0.7597,0.7595,0.7595,45300000.0
2008-06-27 13:04:00,0.7595,0.75955,0.7595,0.75955,39600000.0
2008-06-27 13:05:00,0.7596,0.7596,0.7595,0.75955,63300000.0
2008-06-27 13:06:00,0.7596,0.75965,0.75955,0.7596,54700000.0
2008-06-27 13:07:00,0.75965,0.75965,0.7596,0.75965,13100000.0
2008-06-27 13:08:00,0.7596,0.75965,0.7596,0.75965,27600000.0
2008-06-27 13:09:00,0.7597,0.7598,0.75955,0.7596,58000000.0
2008-06-27 13:10:00,0.7596,0.7597,0.75945,0.7597,65700000.0
2008-06-27 13:11:00,0.7597,0.7597,0.7597,0.7597,17900000.0
2008-06-27 13:12:00,0.75937,0.75986,0.75927,0.75949,161500005.0
2008-06-27 13:13:00,0.7597,0.7598,0.7597,0.7597,29100000.0
2008-06-27 13:14:00,0.7598,0.7598,0.75945,0.75945,32600000.0
2008-06-27 13:15:00,0.7595,0.7597,0.75945,0.7596,63300000.0
2008-06-27 13:16:00,0.7596,0.7596,0.7593,0.7593,110200000.0
2008-06-27 13:17:00,0.7593,0.7595,0.7593,0.7594,286300000.0
2008-06-27 13:18:00,0.7594,0.7595,0.7593,0.7593,334300000.0
2008-06-27 13:19:00,0.7593,0.7593,0.7593,0.7593,14800000.0
2008-06-27 13:20:00,0.7593,0.7594,0.7593,0.7593,43400000.0
2008-06-27 13:21:00,0.75912,0.75936,0.75898,0.75932,282300000.0
2008-06-27 13:22:00,0.75935,0.75935,0.7593,0.7593,24700000.0
2008-06-27 13:23:00,0.7593,0.7593,0.7593,0.7593,18500000.0
2008-06-27 13:24:00,0.7593,0.7594,0.75925,0.7593,47000000.0
2008-06-27 13:25:00,0.7593,0.7593,0.75925,0.75925,42300000.0
2008-06-27 13:26:00,0.7593,0.7593,0.7593,0.7593,6400000.0
2008-06-27 13:27:00,0.7593,0.7594,0.7593,0.7593,22600000.0
2008-06-27 13:28:00,0.7593,0.7593,0.7593,0.7593,4900000.0
2008-06-27 13:29:00,0.7593,0.7594,0.7593,0.7593,52500000.0
2008-06-27 13:30:00,0.7593,0.7593,0.7592,0.7592,33100000.0
2008-06-27 13:31:00,0.75888,0.75916,0.75888,0.75902,82300000.0
2008-06-27 13:32:00,0.75925,0.7593,0.75925,0.7593,22400000.0
2008-06-27 13:33:00,0.75907,0.75939,0.7589,0.75894,37400000.0
2008-06-27 13:34:00,0.7593,0.7593,0.7593,0.7593,1000000.0
2008-06-27 13:35:00,0.7593,0.7593,0.7592,0.7592,26600000.0
2008-06-27 13:36:00,0.7592,0.7595,0.7592,0.7594,75200000.0
2008-06-27 13:37:00,0.7594,0.75945,0.7594,0.75945,8900000.0
2008-06-27 13:38:00,0.7594,0.7594,0.7592,0.75925,20900000.0
2008-06-27 13:39:00,0.7593,0.7594,0.7593,0.75935,47200000.0
2008-06-27 13:40:00,0.7595,0.7598,0.7593,0.7594,100500000.0
2008-06-27 13:41:00,0.7594,0.7597,0.7594,0.7595,111200000.0
2008-06-27 13:42:00,0.7595,0.7597,0.7595,0.7595,20300000.0
2008-06-27 13:43:00,0.7595,0.7597,0.7594,0.7596,96500000.0
2008-06-27 13:44:00,0.7594,0.7597,0.7593,0.7593,64800000.0
2008-06-27 13:45:00,0.7593,0.7596,0.75915,0.7595,160900000.0
2008-06-27 13:46:00,0.7594,0.7596,0.75905,0.7592,177300000.0
2008-06-27 13:47:00,0.7591,0.7593,0.75855,0.7593,172000000.0
2008-06-27 13:48:00,0.7592,0.7594,0.75895,0.7592,58600000.0
2008-06-27 13:49:00,0.7592,0.7594,0.75895,0.75905,55200000.0
2008-06-27 13:50:00,0.75905,0.75905,0.75905,0.75905,9600000.0
2008-06-27 13:51:00,0.7592,0.7595,0.75905,0.7591,43900000.0
2008-06-27 13:52:00,0.7593,0.7599,0.7591,0.7598,164500000.0
2008-06-27 13:53:00,0.7598,0.76025,0.75945,0.75945,268500000.0
2008-06-27 13:54:00,0.7596,0.7599,0.7596,0.7598,72900000.0
2008-06-27 13:55:00,0.7597,0.7599,0.7596,0.7599,29100000.0
2008-06-27 13:56:00,0.7599,0.7601,0.75975,0.7598,95000000.0
2008-06-27 13:57:00,0.7598,0.7599,0.75975,0.7599,76700000.0
2008-06-27 13:58:00,0.75985,0.7599,0.75975,0.75975,26800000.0
2008-06-27 13:59:00,0.7598,0.7599,0.7598,0.75985,30500000.0
2008-06-27 14:00:00,0.75985,0.75985,0.75985,0.75985,3000000.0
2008-06-27 14:01:00,0.75985,0.75985,0.75985,0.75985,15000000.0
2008-06-27 14:02:00,0.75985,0.76,0.75985,0.75985,26400000.0
2008-06-27 14:03:00,0.7599,0.7602,0.7596,0.7598,111000000.0
2008-06-27 14:04:00,0.76,0.76,0.7593,0.7593,261100000.0
2008-06-27 14:05:00,0.7594,0.7598,0.75935,0.7596,146600000.0
2008-06-27 14:06:00,0.75935,0.7598,0.75935,0.7597,65900000.0
2008-06-27 14:07:00,0.75965,0.7599,0.7594,0.7596,70100000.0
2008-06-27 14:08:00,0.7596,0.7598,0.75955,0.75965,99600000.0
2008-06-27 14:09:00,0.7597,0.7597,0.75925,0.75935,32500000.0
2008-06-27 14:10:00,0.7594,0.7594,0.7594,0.7594,5700000.0
2008-06-27 14:11:00,0.75929,0.75936,0.75905,0.75929,42700000.0
2008-06-27 14:12:00,0.75936,0.7594,0.75897,0.75919,35900000.0
2008-06-27 14:13:00,0.7594,0.7594,0.7594,0.7594,12000000.0
2008-06-27 14:14:00,0.7594,0.75945,0.75925,0.75925,19500000.0
2008-06-27 14:15:00,0.75925,0.75935,0.75925,0.75935,14000000.0
2008-06-27 14:16:00,0.7594,0.7594,0.7594,0.7594,9500000.0
2008-06-27 14:17:00,0.7594,0.75945,0.7594,0.75945,19700000.0
2008-06-27 14:18:00,0.75945,0.75945,0.75945,0.75945,5000000.0
2008-06-27 14:19:00,0.75945,0.7595,0.7594,0.7595,12900000.0
2008-06-27 14:20:00,0.7595,0.7595,0.7594,0.75945,26700000.0
2008-06-27 14:21:00,0.75945,0.7595,0.7594,0.7595,11000000.0
2008-06-27 14:22:00,0.7595,0.7595,0.75925,0.75925,32000000.0
2008-06-27 14:23:00,0.75925,0.75935,0.75915,0.75925,59400000.0
2008-06-27 14:24:00,0.75925,0.75925,0.75885,0.75885,231100000.0
2008-06-27 14:25:00,0.7589,0.7589,0.75825,0.75825,110700000.0
2008-06-27 14:26:00,0.7583,0.7587,0.7583,0.7587,134800000.0
2008-06-27 14:27:00,0.75875,0.7588,0.75875,0.7588,2000000.0
2008-06-27 14:28:00,0.75875,0.75875,0.7587,0.7587,14100000.0
2008-06-27 14:29:00,0.7587,0.7587,0.75865,0.7587,89300000.0
2008-06-27 14:30:00,0.7587,0.7587,0.7587,0.7587,6000000.0
2008-06-27 14:31:00,0.7587,0.7587,0.7586,0.75865,12500000.0
2008-06-27 14:32:00,0.7586,0.75875,0.75855,0.7587,60600000.0
2008-06-27 14:33:00,0.75865,0.7588,0.75865,0.7587,50700000.0
2008-06-27 14:34:00,0.7587,0.7587,0.75865,0.7587,13700000.0
2008-06-27 14:35:00,0.7587,0.7587,0.7587,0.7587,23300000.0
2008-06-27 14:36:00,0.7587,0.7587,0.7587,0.7587,47600000.0
2008-06-27 14:37:00,0.7587,0.75875,0.7587,0.75875,26100000.0
2008-06-27 14:38:00,0.75875,0.75875,0.75875,0.75875,13000000.0
2008-06-27 14:39:00,0.75875,0.75875,0.75875,0.75875,3000000.0
2008-06-27 14:40:00,0.75875,0.75875,0.75875,0.75875,9000000.0
2008-06-27 14:41:00,0.75875,0.75875,0.75875,0.75875,12000000.0
2008-06-27 14:42:00,0.75875,0.75875,0.7583,0.75835,79100000.0
2008-06-27 14:43:00,0.75835,0.7588,0.75835,0.7588,48700000.0
2008-06-27 14:44:00,0.7588,0.7588,0.7585,0.7586,78300000.0
2008-06-27 14:45:00,0.75865,0.759,0.75865,0.75885,37500000.0
2008-06-27 14:46:00,0.7589,0.7589,0.75834,0.75847,35200001.0
2008-06-27 14:47:00,0.75849,0.75885,0.75844,0.75857,311200001.0
2008-06-27 14:48:00,0.759,0.759,0.75835,0.75835,49600000.0
2008-06-27 14:49:00,0.7585,0.7588,0.7585,0.7588,19700000.0
2008-06-27 14:50:00,0.75845,0.75902,0.75831,0.75857,161600000.0
2008-06-27 14:51:00,0.7588,0.7588,0.7588,0.7588,3800000.0
2008-06-27 14:52:00,0.75848,0.75879,0.75829,0.75853,71799998.0
2008-06-27 14:53:00,0.7588,0.7588,0.7588,0.7588,7600000.0
2008-06-27 14:54:00,0.7588,0.7589,0.7588,0.7588,22100000.0
2008-06-27 14:55:00,0.7588,0.7588,0.7588,0.7588,26800000.0
2008-06-27 14:56:00,0.7588,0.7588,0.75855,0.7587,29400000.0
2008-06-27 14:57:00,0.7587,0.7588,0.7587,0.7588,19100000.0
2008-06-27 14:58:00,0.7588,0.7589,0.7588,0.7589,9800000.0
2008-06-27 14:59:00,0.7589,0.7592,0.75885,0.7589,85300000.0
2008-06-27 15:00:00,0.75905,0.7591,0.75905,0.7591,18500000.0
2008-06-27 15:01:00,0.7591,0.7591,0.7591,0.7591,13300000.0
2008-06-27 15:02:00,0.7591,0.7591,0.75895,0.75895,16800000.0
2008-06-27 15:03:00,0.75895,0.759,0.7586,0.7587,33300000.0
2008-06-27 15:04:00,0.75865,0.7587,0.7586,0.7587,51800000.0
2008-06-27 15:05:00,0.75865,0.75875,0.75865,0.75875,12200000.0
2008-06-27 15:06:00,0.7588,0.7588,0.7587,0.7587,3900000.0
2008-06-27 15:07:00,0.7587,0.7587,0.75865,0.7587,17200000.0
2008-06-27 15:08:00,0.7587,0.75875,0.7587,0.7587,54000000.0
2008-06-27 15:09:00,0.7587,0.7588,0.7587,0.7588,4000000.0
2008-06-27 15:10:00,0.7588,0.759,0.7588,0.75895,68500000.0
2008-06-27 15:11:00,0.75895,0.759,0.75895,0.75895,12600000.0
2008-06-27 15:12:00,0.759,0.759,0.759,0.759,1200000.0
2008-06-27 15:13:00,0.75895,0.759,0.75895,0.759,6200000.0
2008-06-27 15:14:00,0.759,0.759,0.75895,0.75895,11800000.0
2008-06-27 15:15:00,0.75895,0.759,0.75895,0.75895,26000000.0
2008-06-27 15:16:00,0.75895,0.759,0.75895,0.759,9200000.0
2008-06-27 15:17:00,0.759,0.7591,0.759,0.75905,18000000.0
2008-06-27 15:18:00,0.75905,0.75905,0.75905,0.75905,3000000.0
2008-06-27 15:19:00,0.75905,0.75905,0.75905,0.75905,11000000.0
2008-06-27 15:20:00,0.75905,0.75905,0.75905,0.75905,13000000.0
2008-06-27 15:21:00,0.75905,0.75905,0.75905,0.75905,4000000.0
2008-06-27 15:22:00,0.75905,0.75905,0.75895,0.75895,15000000.0
2008-06-27 15:23:00,0.75895,0.75895,0.7585,0.7585,31300000.0
2008-06-27 15:24:00,0.75855,0.75865,0.75855,0.75865,16900000.0
2008-06-27 15:25:00,0.75865,0.7587,0.75865,0.7587,12700000.0
2008-06-27 15:26:00,0.7587,0.7587,0.7587,0.7587,8000000.0
2008-06-27 15:27:00,0.7587,0.7588,0.75865,0.7588,47300000.0
2008-06-27 15:28:00,0.75875,0.7591,0.75875,0.7591,43600000.0
2008-06-27 15:29:00,0.7588,0.75902,0.75855,0.75881,59600000.0
2008-06-27 15:30:00,0.7591,0.7591,0.7591,0.7591,4000000.0
2008-06-27 15:31:00,0.7591,0.7591,0.7591,0.7591,7000000.0
2008-06-27 15:32:00,0.7591,0.7591,0.7591,0.7591,6000000.0
2008-06-27 15:33:00,0.7591,0.7591,0.7591,0.7591,13400000.0
2008-06-27 15:34:00,0.7591,0.7591,0.7591,0.7591,3400000.0
2008-06-27 15:35:00,0.7591,0.7591,0.7591,0.7591,2000000.0
2008-06-27 15:36:00,0.7591,0.7591,0.7591,0.7591,3400000.0
2008-06-27 15:37:00,0.7591,0.7591,0.759,0.759,15100000.0
2008-06-27 15:38:00,0.759,0.759,0.75895,0.75895,2900000.0
2008-06-27 15:39:00,0.75895,0.7593,0.75895,0.75915,33600000.0
2008-06-27 15:40:00,0.75915,0.7592,0.75915,0.75915,27800000.0
2008-06-27 15:41:00,0.75915,0.7592,0.75915,0.75915,3000000.0
2008-06-27 15:42:00,0.75915,0.7592,0.75915,0.7592,12200000.0
2008-06-27 15:43:00,0.7592,0.7592,0.7591,0.7591,14200000.0
2008-06-27 15:44:00,0.7591,0.7592,0.75905,0.7592,152800000.0
2008-06-27 15:45:00,0.7592,0.7592,0.7592,0.7592,26400000.0
2008-06-27 15:46:00,0.7592,0.7592,0.759,0.7591,13000000.0
2008-06-27 15:47:00,0.7591,0.7594,0.7591,0.75935,38400000.0
2008-06-27 15:48:00,0.75935,0.7595,0.75935,0.75935,27200000.0
2008-06-27 15:49:00,0.75935,0.75935,0.75925,0.7593,35100000.0
2008-06-27 15:50:00,0.7593,0.76,0.7593,0.7598,235800000.0
2008-06-27 15:51:00,0.75975,0.7602,0.75975,0.7602,131100000.0
2008-06-27 15:52:00,0.76,0.7602,0.75945,0.7597,128600000.0
2008-06-27 15:53:00,0.7597,0.7602,0.75965,0.75985,76000000.0
2008-06-27 15:54:00,0.75985,0.7602,0.75985,0.7599,113900000.0
2008-06-27 15:55:00,0.7599,0.7602,0.7599,0.7599,69500000.0
2008-06-27 15:56:00,0.7599,0.7602,0.75985,0.7602,72000000.0
2008-06-27 15:57:00,0.7601,0.7602,0.7601,0.76015,69000000.0
2008-06-27 15:58:00,0.76015,0.7603,0.76015,0.7603,9900000.0
2008-06-27 15:59:00,0.7603,0.7603,0.76025,0.76025,29500000.0
2008-06-27 16:00:00,0.7604,0.7604,0.7599,0.7599,76300000.0
2008-06-27 16:01:00,0.7599,0.76015,0.75975,0.75995,76100000.0
2008-06-27 16:02:00,0.75995,0.7601,0.7599,0.76,48600000.0
2008-06-27 16:03:00,0.76,0.7602,0.75995,0.7601,38200000.0
2008-06-27 16:04:00,0.7601,0.76025,0.76005,0.7602,59900000.0
2008-06-27 16:05:00,0.7602,0.7603,0.7602,0.7602,23400000.0
2008-06-27 16:06:00,0.7602,0.76045,0.7602,0.76045,34100000.0
2008-06-27 16:07:00,0.76045,0.7611,0.76045,0.7611,118400000.0
2008-06-27 16:08:00,0.7611,0.7614,0.7611,0.76135,66800000.0
2008-06-27 16:09:00,0.76135,0.76135,0.761,0.76105,34300000.0
2008-06-27 16:10:00,0.76105,0.7611,0.76105,0.76105,9700000.0
2008-06-27 16:11:00,0.76105,0.7611,0.76105,0.7611,12600000.0
2008-06-27 16:12:00,0.7611,0.7611,0.76105,0.76105,62800000.0
2008-06-27 16:13:00,0.76105,0.7612,0.76095,0.76095,74800000.0
2008-06-27 16:14:00,0.76095,0.761,0.7606,0.7607,84500000.0
2008-06-27 16:15:00,0.7607,0.7608,0.7605,0.7608,65900000.0
2008-06-27 16:16:00,0.7608,0.761,0.7607,0.761,22200000.0
2008-06-27 16:17:00,0.7609,0.7609,0.7605,0.7607,82200000.0
2008-06-27 16:18:00,0.7607,0.7607,0.7605,0.7606,61900000.0
2008-06-27 16:19:00,0.7606,0.7607,0.76055,0.7607,71000000.0
2008-06-27 16:20:00,0.7607,0.7608,0.76065,0.76075,60700000.0
2008-06-27 16:21:00,0.76075,0.76075,0.76075,0.76075,10500000.0
2008-06-27 16:22:00,0.76075,0.76095,0.76075,0.76085,36200000.0
2008-06-27 16:23:00,0.7608,0.7608,0.76065,0.7607,41400000.0
2008-06-27 16:24:00,0.7607,0.7608,0.7605,0.7607,38900000.0
2008-06-27 16:25:00,0.7607,0.7607,0.7604,0.7605,30700000.0
2008-06-27 16:26:00,0.76055,0.76065,0.76055,0.76055,37800000.0
2008-06-27 16:27:00,0.7606,0.7606,0.76055,0.76055,20500000.0
2008-06-27 16:28:00,0.76055,0.76065,0.76045,0.76055,63600000.0
2008-06-27 16:29:00,0.76055,0.76065,0.76055,0.76065,45800000.0
2008-06-27 16:30:00,0.76065,0.761,0.76065,0.7607,105400000.0
2008-06-27 16:31:00,0.7609,0.7609,0.7608,0.7609,15900000.0
2008-06-27 16:32:00,0.7608,0.761,0.7608,0.76095,76600000.0
2008-06-27 16:33:00,0.761,0.76175,0.761,0.76175,243400000.0
2008-06-27 16:34:00,0.7617,0.76225,0.7615,0.7621,178700000.0
2008-06-27 16:35:00,0.7621,0.7621,0.7617,0.7619,142500000.0
2008-06-27 16:36:00,0.7619,0.762,0.7618,0.76195,89500001.0
2008-06-27 16:37:00,0.76195,0.7622,0.76195,0.7622,84000000.0
2008-06-27 16:38:00,0.7622,0.7622,0.76185,0.7622,132000001.0
2008-06-27 16:39:00,0.7622,0.7622,0.762,0.762,51825000.0
2008-06-27 16:40:00,0.7618,0.762,0.7613,0.7614,102578000.0
2008-06-27 16:41:00,0.7615,0.7616,0.7612,0.7613,68200000.0
2008-06-27 16:42:00,0.7613,0.76155,0.7613,0.76155,53800000.0
2008-06-27 16:43:00,0.76155,0.76165,0.7614,0.7614,91300000.0
2008-06-27 16:44:00,0.7614,0.76145,0.7614,0.76145,9000000.0
2008-06-27 16:45:00,0.76145,0.7616,0.76125,0.76125,53700000.0
2008-06-27 16:46:00,0.76125,0.7614,0.76125,0.7614,16800000.0
2008-06-27 16:47:00,0.7614,0.7615,0.7614,0.7615,40900000.0
2008-06-27 16:48:00,0.7615,0.7615,0.76125,0.7613,30600000.0
2008-06-27 16:49:00,0.7613,0.76145,0.7611,0.76115,70200000.0
2008-06-27 16:50:00,0.76115,0.76125,0.76115,0.76125,14100000.0
2008-06-27 16:51:00,0.76125,0.76125,0.76125,0.76125,19000000.0
2008-06-27 16:52:00,0.76125,0.76125,0.7612,0.76125,17800000.0
2008-06-27 16:53:00,0.76125,0.76125,0.7611,0.76125,38800000.0
2008-06-27 16:54:00,0.76125,0.76125,0.76105,0.76105,28100000.0
2008-06-27 16:55:00,0.76125,0.76125,0.761,0.7612,56700000.0
2008-06-27 16:56:00,0.7611,0.7612,0.761,0.76115,27100000.0
2008-06-27 16:57:00,0.76115,0.76115,0.76115,0.76115,15000000.0
2008-06-27 16:58:00,0.76115,0.76115,0.7607,0.7608,65100000.0
2008-06-27 16:59:00,0.7608,0.7608,0.7605,0.7605,171400000.0
2008-06-27 17:00:00,0.7605,0.7609,0.7605,0.7609,141700000.0
2008-06-27 17:01:00,0.761,0.7614,0.7609,0.7612,122100000.0
2008-06-27 17:02:00,0.76115,0.7612,0.76085,0.7611,211700000.0
2008-06-27 17:03:00,0.7612,0.7616,0.7612,0.7616,74000000.0
2008-06-27 17:04:00,0.7616,0.7616,0.7613,0.7614,74000000.0
2008-06-27 17:05:00,0.7614,0.7615,0.7609,0.761,155300000.0
2008-06-27 17:06:00,0.761,0.7613,0.76095,0.7611,56400000.0
2008-06-27 17:07:00,0.7611,0.7614,0.76095,0.76095,101700000.0
2008-06-27 17:08:00,0.7609,0.7612,0.76085,0.76105,76300000.0
2008-06-27 17:09:00,0.7611,0.7613,0.7611,0.76125,59800000.0
2008-06-27 17:10:00,0.76125,0.7613,0.76125,0.7613,9200000.0
2008-06-27 17:11:00,0.7613,0.7613,0.7613,0.7613,2600000.0
2008-06-27 17:12:00,0.7613,0.7613,0.7609,0.7609,104000000.0
2008-06-27 17:13:00,0.7609,0.7609,0.7609,0.7609,28500000.0
2008-06-27 17:14:00,0.7609,0.7612,0.76085,0.7612,111300000.0
2008-06-27 17:15:00,0.7612,0.7613,0.76115,0.7612,33000000.0
2008-06-27 17:16:00,0.7612,0.7612,0.7611,0.7612,12700000.0
2008-06-27 17:17:00,0.7611,0.7612,0.7611,0.7611,16200000.0
2008-06-27 17:18:00,0.7611,0.7611,0.761,0.7611,66800001.0
2008-06-27 17:19:00,0.7611,0.7612,0.7611,0.7611,91900000.0
2008-06-27 17:20:00,0.76115,0.7614,0.761,0.7611,120700000.0
2008-06-27 17:21:00,0.7611,0.7612,0.7611,0.7611,25700000.0
2008-06-27 17:22:00,0.7611,0.7612,0.761,0.7612,67600000.0
2008-06-27 17:23:00,0.7612,0.7616,0.7612,0.7615,40500000.0
2008-06-27 17:24:00,0.7615,0.7615,0.7614,0.7615,5300000.0
2008-06-27 17:25:00,0.7615,0.7615,0.7614,0.7614,18100000.0
2008-06-27 17:26:00,0.7614,0.7615,0.7612,0.7612,63600000.0
2008-06-27 17:27:00,0.7612,0.7612,0.7611,0.7611,85500000.0
2008-06-27 17:28:00,0.7611,0.7611,0.7611,0.7611,7000000.0
2008-06-27 17:29:00,0.7611,0.7611,0.761,0.7611,47900000.0
2008-06-27 17:30:00,0.7611,0.7611,0.761,0.7611,60200000.0
2008-06-27 17:31:00,0.7611,0.7611,0.76105,0.76105,17500000.0
2008-06-27 17:32:00,0.7611,0.7611,0.761,0.7611,69700000.0
2008-06-27 17:33:00,0.7611,0.7611,0.761,0.761,17800000.0
2008-06-27 17:34:00,0.761,0.761,0.761,0.761,2200000.0
2008-06-27 17:35:00,0.761,0.761,0.761,0.761,4400000.0
2008-06-27 17:36:00,0.761,0.761,0.7609,0.76095,58700000.0
2008-06-27 17:37:00,0.76095,0.761,0.7609,0.761,143700000.0
2008-06-27 17:38:00,0.761,0.7612,0.76095,0.761,41900000.0
2008-06-27 17:39:00,0.761,0.761,0.76095,0.761,27500000.0
2008-06-27 17:40:00,0.761,0.761,0.76095,0.761,51300000.0
2008-06-27 17:41:00,0.761,0.7611,0.761,0.7611,12600000.0
2008-06-27 17:42:00,0.7611,0.7611,0.761,0.76105,7700000.0
2008-06-27 17:43:00,0.761,0.761,0.76095,0.761,63000000.0
2008-06-27 17:44:00,0.761,0.76105,0.7609,0.761,51400000.0
2008-06-27 17:45:00,0.761,0.7611,0.76075,0.7611,71700000.0
2008-06-27 17:46:00,0.7611,0.76115,0.76085,0.76105,97000000.0
2008-06-27 17:47:00,0.76105,0.7611,0.761,0.7611,87500000.0
2008-06-27 17:48:00,0.7611,0.7611,0.76095,0.76095,130600000.0
2008-06-27 17:49:00,0.76095,0.7612,0.76095,0.76095,274000000.0
2008-06-27 17:50:00,0.7609,0.76095,0.76075,0.76085,89400000.0
2008-06-27 17:51:00,0.76083,0.76092,0.76068,0.76092,72500000.0
2008-06-27 17:52:00,0.76085,0.7611,0.76085,0.76095,117600000.0
2008-06-27 17:53:00,0.76095,0.76095,0.7609,0.7609,40700000.0
2008-06-27 17:54:00,0.76095,0.76095,0.76095,0.76095,9900000.0
2008-06-27 17:55:00,0.76095,0.761,0.7607,0.761,99300000.0
2008-06-27 17:56:00,0.761,0.76135,0.761,0.7613,79100000.0
2008-06-27 17:57:00,0.76135,0.76135,0.7612,0.7612,68100000.0
2008-06-27 17:58:00,0.7612,0.7613,0.761,0.761,128300000.0
2008-06-27 17:59:00,0.761,0.7615,0.761,0.7615,40800000.0
2008-06-27 18:00:00,0.7615,0.7615,0.7612,0.76125,28200000.0
2008-06-27 18:01:00,0.76135,0.76135,0.7612,0.76125,13400000.0
2008-06-27 18:02:00,0.7612,0.7615,0.7611,0.7611,231100000.0
2008-06-27 18:03:00,0.7612,0.7613,0.7611,0.7613,25800000.0
2008-06-27 18:04:00,0.7614,0.7617,0.76135,0.7615,51300000.0
2008-06-27 18:05:00,0.7615,0.7615,0.76145,0.76145,11000000.0
2008-06-27 18:06:00,0.76145,0.76165,0.7613,0.7615,44400000.0
2008-06-27 18:07:00,0.7615,0.7616,0.76145,0.7616,56600000.0
2008-06-27 18:08:00,0.76165,0.76175,0.76165,0.7617,20100000.0
2008-06-27 18:09:00,0.7617,0.76175,0.7617,0.76175,6900000.0
2008-06-27 18:10:00,0.76185,0.7621,0.76175,0.7618,142000000.0
2008-06-27 18:11:00,0.7618,0.7618,0.76175,0.7618,30200000.0
2008-06-27 18:12:00,0.7617,0.7617,0.7617,0.7617,19600000.0
2008-06-27 18:13:00,0.7617,0.7618,0.7617,0.7617,25000000.0
2008-06-27 18:14:00,0.7617,0.7618,0.7617,0.76175,27000000.0
2008-06-27 18:15:00,0.7617,0.7618,0.7617,0.7617,16700000.0
2008-06-27 18:16:00,0.76175,0.76175,0.76175,0.76175,5700000.0
2008-06-27 18:17:00,0.76182,0.76191,0.76142,0.76191,92100000.0
2008-06-27 18:18:00,0.7617,0.7617,0.7617,0.7617,2600000.0
2008-06-27 18:19:00,0.7617,0.7618,0.7617,0.7617,35300000.0
2008-06-27 18:20:00,0.76165,0.7617,0.76165,0.76165,13600000.0
2008-06-27 18:21:00,0.7616,0.7616,0.76125,0.7616,75300000.0
2008-06-27 18:22:00,0.7616,0.76165,0.7616,0.7616,8400000.0
2008-06-27 18:23:00,0.7616,0.76165,0.7616,0.76165,15500000.0
2008-06-27 18:24:00,0.7616,0.7618,0.7616,0.7617,47200000.0
2008-06-27 18:25:00,0.7617,0.762,0.7617,0.76175,97100000.0
2008-06-27 18:26:00,0.76175,0.76175,0.76175,0.76175,2000000.0
2008-06-27 18:27:00,0.7619,0.7619,0.7619,0.7619,16900000.0
2008-06-27 18:28:00,0.76165,0.76189,0.76155,0.76168,36400000.0
2008-06-27 18:29:00,0.76162,0.76197,0.76155,0.7617,140600000.0
2008-06-27 18:30:00,0.7619,0.7619,0.7617,0.7617,11800000.0
2008-06-27 18:31:00,0.7617,0.7617,0.7616,0.7616,4500000.0
2008-06-27 18:32:00,0.7616,0.7616,0.7615,0.7616,48600000.0
2008-06-27 18:33:00,0.7616,0.76165,0.7616,0.76165,7600000.0
2008-06-27 18:34:00,0.76165,0.7618,0.76165,0.7617,6400000.0
2008-06-27 18:35:00,0.7617,0.7619,0.7617,0.7619,26700000.0
2008-06-27 18:36:00,0.76195,0.76195,0.76195,0.76195,4600000.0
2008-06-27 18:37:00,0.76195,0.7623,0.76195,0.76195,66300000.0
2008-06-27 18:38:00,0.76205,0.7622,0.76195,0.76195,63100000.0
2008-06-27 18:39:00,0.76195,0.76195,0.7617,0.76175,33100000.0
2008-06-27 18:40:00,0.76172,0.76172,0.76137,0.76152,61400000.0
2008-06-27 18:41:00,0.7619,0.7619,0.7618,0.7619,27200000.0
2008-06-27 18:42:00,0.7618,0.76195,0.7618,0.7619,12000000.0
2008-06-27 18:43:00,0.7619,0.76195,0.7618,0.7619,20400000.0
2008-06-27 18:44:00,0.76152,0.76197,0.76141,0.76141,491500000.0
2008-06-27 18:45:00,0.76144,0.76189,0.76144,0.76187,76500000.0
2008-06-27 18:46:00,0.7619,0.7619,0.76185,0.7619,14200000.0
2008-06-27 18:47:00,0.76185,0.7619,0.76185,0.7619,30300000.0
2008-06-27 18:48:00,0.76158,0.76191,0.76144,0.7617,87900000.0
2008-06-27 18:49:00,0.7621,0.7621,0.7621,0.7621,7500000.0
2008-06-27 18:50:00,0.7622,0.7622,0.7622,0.7622,4000000.0
2008-06-27 18:51:00,0.7622,0.7622,0.7618,0.76195,34000000.0
2008-06-27 18:52:00,0.76186,0.76198,0.76164,0.7618,264700000.0
2008-06-27 18:53:00,0.76176,0.76185,0.76143,0.76145,105500000.0
2008-06-27 18:54:00,0.76205,0.76205,0.76205,0.76205,9200000.0
2008-06-27 18:55:00,0.762,0.762,0.762,0.762,8000000.0
2008-06-27 18:56:00,0.76185,0.76211,0.76164,0.76164,122000000.0
2008-06-27 18:57:00,0.7621,0.7622,0.76205,0.76205,17000000.0
2008-06-27 18:58:00,0.76205,0.7623,0.762,0.762,86500000.0
2008-06-27 18:59:00,0.762,0.7621,0.762,0.76205,41100000.0
2008-06-27 19:00:00,0.76158,0.76223,0.76158,0.76217,88600000.0
2008-06-27 19:01:00,0.76205,0.76205,0.76175,0.76205,79400000.0
2008-06-27 19:02:00,0.76205,0.7622,0.76205,0.7621,30000000.0
2008-06-27 19:03:00,0.7621,0.7621,0.762,0.762,19000000.0
2008-06-27 19:04:00,0.76205,0.7622,0.76205,0.7622,13300000.0
2008-06-27 19:05:00,0.7622,0.7623,0.7622,0.7623,3500000.0
2008-06-27 19:06:00,0.7624,0.7626,0.7622,0.7623,104600000.0
2008-06-27 19:07:00,0.7623,0.7625,0.7623,0.76245,17800000.0
2008-06-27 19:08:00,0.76255,0.7633,0.76255,0.763,220200000.0
2008-06-27 19:09:00,0.76305,0.7631,0.7629,0.763,51500000.0
2008-06-27 19:10:00,0.76295,0.7631,0.76295,0.76295,50900000.0
2008-06-27 19:11:00,0.76295,0.76295,0.7623,0.7626,92400000.0
2008-06-27 19:12:00,0.7626,0.7627,0.7623,0.7626,83600000.0
2008-06-27 19:13:00,0.76255,0.76275,0.7625,0.76265,44600000.0
2008-06-27 19:14:00,0.7627,0.76295,0.7627,0.76285,27200000.0
2008-06-27 19:15:00,0.76275,0.763,0.7625,0.7626,84100000.0
2008-06-27 19:16:00,0.7626,0.7626,0.7622,0.7623,38600000.0
2008-06-27 19:17:00,0.76194,0.76256,0.76186,0.76252,110100000.0
2008-06-27 19:18:00,0.7623,0.7624,0.7623,0.7624,17100000.0
2008-06-27 19:19:00,0.7624,0.76255,0.7624,0.7625,20600000.0
2008-06-27 19:20:00,0.76248,0.76273,0.76214,0.76237,182900000.0
2008-06-27 19:21:00,0.7625,0.7625,0.7624,0.76245,14700000.0
2008-06-27 19:22:00,0.7625,0.7625,0.7625,0.7625,4600000.0
2008-06-27 19:23:00,0.7625,0.76255,0.76245,0.76245,19000000.0
2008-06-27 19:24:00,0.7624,0.7625,0.762,0.76245,108200000.0
2008-06-27 19:25:00,0.76245,0.7625,0.76225,0.7624,66000000.0
2008-06-27 19:26:00,0.7624,0.7624,0.7623,0.7624,20100000.0
2008-06-27 19:27:00,0.76245,0.7625,0.7624,0.7625,26600000.0
2008-06-27 19:28:00,0.7625,0.7625,0.7624,0.7625,16100000.0
2008-06-27 19:29:00,0.76255,0.7626,0.7624,0.7625,108700000.0
2008-06-27 19:30:00,0.7625,0.7625,0.7624,0.7624,15400000.0
2008-06-27 19:31:00,0.7624,0.7624,0.76205,0.7622,85400000.0
2008-06-27 19:32:00,0.76235,0.7626,0.7622,0.7624,109700000.0
2008-06-27 19:33:00,0.76245,0.7626,0.7622,0.7622,194500000.0
2008-06-27 19:34:00,0.7622,0.7623,0.7622,0.7622,20300000.0
2008-06-27 19:35:00,0.76215,0.76215,0.762,0.7621,13100000.0
2008-06-27 19:36:00,0.7621,0.7621,0.76165,0.7619,44900000.0
2008-06-27 19:37:00,0.7619,0.762,0.7616,0.7619,119300000.0
2008-06-27 19:38:00,0.7619,0.7619,0.7615,0.7618,69800000.0
2008-06-27 19:39:00,0.7618,0.7618,0.7614,0.7617,71100000.0
2008-06-27 19:40:00,0.76165,0.76165,0.7615,0.7615,29100000.0
2008-06-27 19:41:00,0.7616,0.7617,0.7616,0.7617,10100000.0
2008-06-27 19:42:00,0.7617,0.7617,0.7615,0.7616,14600000.0
2008-06-27 19:43:00,0.76147,0.76153,0.76134,0.76134,41800000.0
2008-06-27 19:44:00,0.76155,0.76155,0.7615,0.7615,9700000.0
2008-06-27 19:45:00,0.7615,0.7616,0.7615,0.7616,8200000.0
2008-06-27 19:46:00,0.76139,0.76156,0.76124,0.76147,65100000.0
2008-06-27 19:47:00,0.7616,0.7616,0.7616,0.7616,1000000.0
2008-06-27 19:48:00,0.7616,0.7618,0.7616,0.7616,3000000.0
2008-06-27 19:49:00,0.76127,0.7616,0.76127,0.76157,223599998.0
2008-06-27 19:50:00,0.7616,0.7623,0.7616,0.762,42200000.0
2008-06-27 19:51:00,0.762,0.762,0.7617,0.7617,4600000.0
2008-06-27 19:52:00,0.76187,0.76187,0.76142,0.76176,259600002.0
2008-06-27 19:53:00,0.76175,0.7619,0.76175,0.7619,6600000.0
2008-06-27 19:54:00,0.76158,0.76179,0.7615,0.76179,165300001.0
2008-06-27 19:55:00,0.76174,0.76182,0.76145,0.76159,476700002.0
2008-06-27 19:56:00,0.7619,0.7619,0.7616,0.7616,4600000.0
2008-06-27 19:57:00,0.76165,0.762,0.7615,0.7615,54500000.0
2008-06-27 19:58:00,0.7615,0.7615,0.7615,0.7615,1600000.0
2008-06-27 19:59:00,0.7615,0.7616,0.7613,0.7615,70900000.0
2008-06-27 20:00:00,0.76145,0.76145,0.76125,0.7614,70500000.0
2008-06-27 20:01:00,0.7613,0.7615,0.76125,0.7615,37000000.0
2008-06-27 20:02:00,0.7615,0.7615,0.76135,0.76135,24000000.0
2008-06-27 20:03:00,0.76135,0.76135,0.76135,0.76135,3600000.0
2008-06-27 20:04:00,0.7614,0.76145,0.7614,0.76145,16400000.0
2008-06-27 20:05:00,0.7614,0.76145,0.7596,0.7602,326800000.0
2008-06-27 20:06:00,0.76015,0.76105,0.7601,0.7608,121200000.0
2008-06-27 20:07:00,0.76085,0.76085,0.76055,0.76055,17800000.0
2008-06-27 20:08:00,0.7605,0.7605,0.76035,0.76035,57900000.0
2008-06-27 20:09:00,0.76035,0.76055,0.7603,0.7604,68400000.0
2008-06-27 20:10:00,0.7605,0.7605,0.7604,0.7604,42000000.0
2008-06-27 20:11:00,0.76045,0.76045,0.7604,0.7604,2600000.0
2008-06-27 20:12:00,0.76019,0.76061,0.76019,0.76055,159800000.0
2008-06-27 20:13:00,0.7604,0.7605,0.7604,0.7605,14600000.0
2008-06-27 20:14:00,0.7605,0.761,0.76045,0.7607,164600000.0
2008-06-27 20:15:00,0.7607,0.7607,0.7604,0.7604,48200000.0
2008-06-27 20:16:00,0.7603,0.7603,0.7603,0.7603,1800000.0
2008-06-27 20:17:00,0.7603,0.7604,0.7601,0.7604,87400000.0
2008-06-27 20:18:00,0.7604,0.7605,0.7602,0.7605,120700000.0
2008-06-27 20:19:00,0.7605,0.7605,0.7603,0.7603,14000000.0
2008-06-27 20:20:00,0.7603,0.7605,0.7602,0.7603,157900000.0
2008-06-27 20:21:00,0.7604,0.7607,0.7604,0.7607,80000000.0
2008-06-27 20:22:00,0.7606,0.7607,0.76035,0.7606,223300001.0
2008-06-27 20:23:00,0.7606,0.7607,0.7606,0.7606,32100000.0
2008-06-27 20:24:00,0.7607,0.7607,0.76035,0.76045,49000000.0
2008-06-27 20:25:00,0.76045,0.76045,0.7602,0.76035,81100000.0
2008-06-27 20:26:00,0.7604,0.7604,0.76035,0.7604,13900000.0
2008-06-27 20:27:00,0.76035,0.7604,0.76035,0.7604,8400000.0
2008-06-27 20:28:00,0.7604,0.7604,0.7604,0.7604,18300000.0
2008-06-27 20:29:00,0.7604,0.7604,0.7601,0.7604,89000000.0
2008-06-27 20:30:00,0.7604,0.7604,0.7603,0.7603,7600000.0
2008-06-27 20:31:00,0.7603,0.7603,0.7602,0.76025,11500000.0
2008-06-27 20:32:00,0.7602,0.76025,0.7601,0.76025,12100000.0
2008-06-27 20:33:00,0.76025,0.7603,0.7602,0.7603,23300000.0
2008-06-27 20:34:00,0.7603,0.7603,0.7603,0.7603,5100000.0
2008-06-27 20:35:00,0.7603,0.7603,0.7603,0.7603,3000000.0
2008-06-27 20:36:00,0.75987,0.76027,0.75979,0.76027,142200001.0
2008-06-27 20:37:00,0.7603,0.7603,0.7603,0.7603,2000000.0
2008-06-27 20:38:00,0.7603,0.7603,0.7603,0.7603,10500000.0
2008-06-27 20:39:00,0.76016,0.76037,0.75992,0.75992,74200000.0
2008-06-27 20:40:00,0.7603,0.7603,0.76025,0.7603,4500000.0
2008-06-27 20:41:00,0.7603,0.7603,0.7603,0.7603,2300000.0
2008-06-27 20:42:00,0.7603,0.7603,0.76025,0.76025,9400000.0
2008-06-27 20:43:00,0.76025,0.7605,0.76025,0.7605,7000000.0
2008-06-27 20:44:00,0.7604,0.7605,0.76035,0.76035,12600000.0
2008-06-27 20:45:00,0.76035,0.76075,0.76035,0.76075,17600000.0
2008-06-27 20:46:00,0.76075,0.76075,0.76026,0.76068,130800000.0
2008-06-27 20:47:00,0.76075,0.76075,0.76075,0.76075,1000000.0
2008-06-27 20:48:00,0.76075,0.76075,0.76065,0.76065,3000000.0
2008-06-27 20:49:00,0.76065,0.76065,0.76055,0.76055,6000000.0
2008-06-27 20:50:00,0.76055,0.76055,0.76055,0.76055,3000000.0
2008-06-27 20:51:00,0.7606,0.76075,0.7606,0.76075,18300000.0
2008-06-27 20:52:00,0.76075,0.76075,0.76075,0.76075,1000000.0
2008-06-27 20:53:00,0.76075,0.76075,0.76075,0.76075,1000000.0
2008-06-27 20:54:00,0.76075,0.76075,0.76065,0.76065,4000000.0
2008-06-27 20:55:00,0.76065,0.7611,0.76065,0.761,28900000.0
2008-06-27 20:56:00,0.7609,0.7612,0.76085,0.761,47200000.0
2008-06-27 20:57:00,0.76095,0.76105,0.76095,0.76105,21500000.0
2008-06-27 20:58:00,0.761,0.761,0.76095,0.76095,35400000.0
2008-06-27 20:59:00,0.76095,0.76095,0.76085,0.76085,13500000.0
2008-06-27 21:00:00,0.76085,0.76085,0.7608,0.7608,12500000.0
2008-06-27 21:01:00,0.7608,0.7608,0.76025,0.7603,57300000.0
2008-06-27 21:02:00,0.7605,0.7608,0.76025,0.76065,126000000.0
2008-06-27 21:03:00,0.76065,0.76065,0.76055,0.76055,7300000.0
2008-06-27 21:04:00,0.7606,0.7606,0.7606,0.7606,6700000.0
2008-06-27 21:05:00,0.76055,0.76055,0.7605,0.7605,16400000.0
2008-06-27 21:06:00,0.76026,0.76063,0.76021,0.76063,121800002.0
2008-06-27 21:07:00,0.76055,0.76055,0.7605,0.7605,18000000.0
2008-06-27 21:08:00,0.76013,0.76039,0.76009,0.76039,81300001.0
2008-06-27 21:09:00,0.76057,0.7606,0.76012,0.76042,124900003.0
2008-06-27 21:10:00,0.76055,0.76071,0.76038,0.76049,90700002.0
2008-06-27 21:11:00,0.7605,0.76055,0.7605,0.76055,9200000.0
2008-06-27 21:12:00,0.7606,0.7606,0.76035,0.76035,31400000.0
2008-06-27 21:13:00,0.7603,0.76035,0.7603,0.7603,19800000.0
2008-06-27 21:14:00,0.7605,0.7605,0.7605,0.7605,5200000.0
2008-06-27 21:15:00,0.7605,0.7606,0.7603,0.7605,129800000.0
2008-06-27 21:16:00,0.7605,0.7606,0.7605,0.7606,33300000.0
2008-06-27 21:17:00,0.7606,0.7606,0.7605,0.7605,18400000.0
2008-06-27 21:18:00,0.76029,0.7604,0.76014,0.76014,66800000.0
2008-06-27 21:19:00,0.7605,0.7605,0.7603,0.76035,26400000.0
2008-06-27 21:20:00,0.7602,0.76059,0.76004,0.76018,102000000.0
2008-06-27 21:21:00,0.7604,0.76045,0.7604,0.76045,13600000.0
2008-06-27 21:22:00,0.76045,0.76045,0.76045,0.76045,5000000.0
2008-06-27 21:23:00,0.76045,0.76055,0.76045,0.76055,16700000.0
2008-06-27 21:24:00,0.76055,0.7608,0.76032,0.7604,177400003.0
2008-06-27 21:25:00,0.76056,0.76071,0.76039,0.76071,79600000.0
2008-06-27 21:26:00,0.7607,0.76079,0.76035,0.76071,93899998.0
2008-06-27 21:27:00,0.76055,0.76075,0.76055,0.76075,50200000.0
2008-06-27 21:28:00,0.76065,0.76065,0.76065,0.76065,1500000.0
2008-06-27 21:29:00,0.76065,0.76065,0.76065,0.76065,1500000.0
2008-06-27 21:30:00,0.76065,0.76065,0.7605,0.7605,27300000.0
2008-06-27 21:31:00,0.7605,0.7605,0.7605,0.7605,3200000.0
2008-06-27 21:32:00,0.76055,0.76055,0.76045,0.76055,23700000.0
2008-06-27 21:33:00,0.76055,0.76055,0.76055,0.76055,6600000.0
2008-06-27 21:34:00,0.76028,0.76047,0.76026,0.76027,426200006.0
2008-06-27 21:35:00,0.7606,0.76065,0.76055,0.76055,40200000.0
2008-06-27 21:36:00,0.76043,0.76072,0.7602,0.7602,151099999.0
2008-06-27 21:37:00,0.76033,0.76065,0.76024,0.76048,143599997.0
2008-06-27 21:38:00,0.76043,0.76043,0.76018,0.76022,270799999.0
2008-06-27 21:39:00,0.76021,0.76067,0.76021,0.76039,154800000.0
2008-06-27 21:40:00,0.76055,0.76055,0.76045,0.76055,35400000.0
2008-06-27 21:41:00,0.76055,0.76055,0.76055,0.76055,1500000.0
2008-06-27 21:42:00,0.76055,0.76055,0.76055,0.76055,1500000.0
2008-06-27 21:43:00,0.76032,0.76051,0.76024,0.76029,173700001.0
2008-06-27 21:44:00,0.76055,0.76055,0.76045,0.76045,24600000.0
2008-06-27 21:45:00,0.76045,0.7605,0.7604,0.7605,166900000.0
2008-06-27 21:46:00,0.7605,0.7605,0.7605,0.7605,7400000.0
2008-06-27 21:47:00,0.7606,0.76082,0.76051,0.76074,173199999.0
2008-06-27 21:48:00,0.7605,0.7605,0.7605,0.7605,7200000.0
2008-06-27 21:49:00,0.7605,0.7605,0.76045,0.76045,22500000.0
2008-06-27 21:50:00,0.7605,0.7605,0.7605,0.7605,4600000.0
2008-06-27 21:51:00,0.7607,0.7608,0.76045,0.7608,142600000.0
2008-06-27 21:52:00,0.7607,0.7607,0.7605,0.7606,28400000.0
2008-06-27 21:53:00,0.7606,0.7607,0.7605,0.7606,105900000.0
2008-06-27 21:54:00,0.7606,0.76065,0.7606,0.76065,26900000.0
2008-06-27 21:55:00,0.76032,0.76078,0.76032,0.76035,89100003.0
2008-06-27 21:56:00,0.7607,0.7607,0.76045,0.7605,82700000.0
2008-06-27 21:57:00,0.7605,0.7605,0.76035,0.7604,89100000.0
2008-06-27 21:58:00,0.7604,0.7604,0.76025,0.76025,73900000.0
2008-06-27 21:59:00,0.76025,0.7603,0.76005,0.76025,58100000.0
2008-06-27 22:00:00,0.7603,0.7603,0.7599,0.7599,35800000.0
2008-06-27 22:01:00,0.7599,0.7601,0.7599,0.76,73400000.0
2008-06-27 22:02:00,0.76005,0.76005,0.76,0.76,11200000.0
2008-06-27 22:03:00,0.7601,0.76015,0.7601,0.76015,31400000.0
2008-06-27 22:04:00,0.76015,0.76015,0.75995,0.76005,66100000.0
2008-06-27 22:05:00,0.76,0.7604,0.75995,0.76005,218400000.0
2008-06-27 22:06:00,0.76015,0.7603,0.76015,0.7602,98700000.0
2008-06-27 22:07:00,0.76015,0.7604,0.76015,0.7604,44400000.0
2008-06-27 22:08:00,0.7603,0.7604,0.7602,0.7602,42600000.0
2008-06-27 22:09:00,0.7602,0.76025,0.7602,0.7602,37400000.0
2008-06-27 22:10:00,0.7602,0.7602,0.7602,0.7602,27500000.0
2008-06-27 22:11:00,0.7602,0.7602,0.76005,0.76005,13700000.0
2008-06-27 22:12:00,0.76005,0.76015,0.76005,0.76015,27300000.0
2008-06-27 22:13:00,0.75988,0.76,0.75986,0.7599,52700000.0
2008-06-27 22:14:00,0.76015,0.7602,0.76015,0.7602,28900000.0
2008-06-27 22:15:00,0.76015,0.76029,0.75992,0.75993,172700000.0
2008-06-27 22:16:00,0.7602,0.7602,0.7602,0.7602,12600000.0
2008-06-27 22:17:00,0.7602,0.7603,0.7602,0.76025,17200000.0
2008-06-27 22:18:00,0.76025,0.7604,0.76015,0.76025,40900000.0
2008-06-27 22:19:00,0.76025,0.76025,0.76025,0.76025,6100000.0
2008-06-27 22:20:00,0.76014,0.76058,0.76014,0.76041,21900000.0
2008-06-27 22:21:00,0.76025,0.7603,0.76025,0.7603,53400000.0
2008-06-27 22:22:00,0.7603,0.7603,0.76025,0.76025,48400000.0
2008-06-27 22:23:00,0.7603,0.7603,0.7603,0.7603,10500000.0
2008-06-27 22:24:00,0.76006,0.76017,0.75994,0.75994,141499997.0
2008-06-27 22:25:00,0.7601,0.76012,0.75997,0.76001,80100000.0
2008-06-27 22:26:00,0.7603,0.7604,0.76025,0.7603,69700000.0
2008-06-27 22:27:00,0.76025,0.76045,0.76005,0.76035,104400000.0
2008-06-27 22:28:00,0.7604,0.76045,0.76035,0.7604,27600000.0
2008-06-27 22:29:00,0.76035,0.7604,0.76005,0.7603,96300000.0
2008-06-27 22:30:00,0.7603,0.76045,0.7603,0.76045,52300000.0
2008-06-27 22:31:00,0.7606,0.7606,0.7606,0.7606,4000000.0
2008-06-27 22:32:00,0.7606,0.7606,0.76045,0.76045,9500000.0
2008-06-27 22:33:00,0.76045,0.7606,0.76035,0.76045,49200000.0
2008-06-27 22:34:00,0.7605,0.7605,0.7605,0.7605,6100000.0
2008-06-27 22:35:00,0.76055,0.76055,0.7605,0.7605,31300000.0
2008-06-27 22:36:00,0.7605,0.7605,0.7604,0.76045,62900000.0
2008-06-27 22:37:00,0.76008,0.76028,0.76008,0.76028,78200000.0
2008-06-27 22:38:00,0.7604,0.7604,0.76017,0.76021,68200001.0
2008-06-27 22:39:00,0.76017,0.76059,0.76017,0.76059,72000001.0
2008-06-27 22:40:00,0.7605,0.7605,0.76045,0.76045,32200000.0
2008-06-27 22:41:00,0.76045,0.76045,0.76035,0.76035,81100000.0
2008-06-27 22:42:00,0.7604,0.7606,0.7604,0.7606,14000000.0
2008-06-27 22:43:00,0.7605,0.7609,0.7605,0.7609,14100000.0
2008-06-27 22:44:00,0.7605,0.7605,0.7603,0.7603,27800000.0
2008-06-27 22:45:00,0.76025,0.7605,0.76,0.76,84900000.0
2008-06-27 22:46:00,0.76005,0.7602,0.76005,0.7601,47900000.0
2008-06-27 22:47:00,0.7602,0.7603,0.76015,0.76015,99700000.0
2008-06-27 22:48:00,0.7602,0.76055,0.76015,0.76045,51500000.0
2008-06-27 22:49:00,0.7602,0.76025,0.76007,0.76007,10100000.0
2008-06-27 22:50:00,0.76045,0.76045,0.7602,0.7602,34600000.0
2008-06-27 22:51:00,0.7605,0.7605,0.7605,0.7605,5600000.0
2008-06-27 22:52:00,0.76045,0.76065,0.76045,0.76065,11500000.0
2008-06-27 22:53:00,0.7606,0.7606,0.76045,0.76045,10300000.0
2008-06-27 22:54:00,0.7607,0.76085,0.7607,0.7607,21500000.0
2008-06-27 22:55:00,0.76039,0.76054,0.76035,0.76035,67600000.0
2008-06-27 22:56:00,0.76037,0.76051,0.76032,0.76044,69800000.0
2008-06-27 22:57:00,0.76052,0.76052,0.76038,0.76038,96000000.0
2008-06-27 22:58:00,0.76035,0.76054,0.76035,0.76039,34100000.0
2008-06-27 22:59:00,0.76065,0.76065,0.7605,0.7605,9300000.0
2008-06-30 00:00:00,0.7606,0.7606,0.7605,0.7605,114100000.0
2008-06-30 00:01:00,0.7606,0.7606,0.7606,0.7606,114100000.0
2008-06-30 00:02:00,0.7604,0.7606,0.7603,0.7604,114100000.0
2008-06-30 00:03:00,0.7603,0.7605,0.7603,0.7605,114100000.0
2008-06-30 00:04:00,0.7604,0.7605,0.7604,0.7605,114100000.0
2008-06-30 00:05:00,0.7603,0.7605,0.7603,0.7605,114100000.0
2008-06-30 00:06:00,0.7606,0.7606,0.7605,0.7605,114100000.0
2008-06-30 00:10:00,0.7606,0.7606,0.7606,0.7606,114100000.0
2008-06-30 00:11:00,0.7605,0.7606,0.7605,0.7606,114100000.0
2008-06-30 00:12:00,0.7605,0.7606,0.7605,0.7606,114100000.0
2008-06-30 00:13:00,0.7607,0.7607,0.7607,0.7607,114100000.0
2008-06-30 00:14:00,0.7609,0.7614,0.7609,0.7611,114100000.0
2008-06-30 00:15:00,0.7608,0.7612,0.7608,0.7612,114100000.0
2008-06-30 00:16:00,0.7608,0.7608,0.7606,0.7606,114100000.0
2008-06-30 00:17:00,0.7607,0.7607,0.7606,0.7607,114100000.0
2008-06-30 00:18:00,0.7609,0.761,0.7609,0.761,114100000.0
2008-06-30 00:19:00,0.7609,0.7609,0.7607,0.7607,114100000.0
2008-06-30 00:20:00,0.7609,0.7609,0.7607,0.7607,114100000.0
2008-06-30 00:21:00,0.7608,0.761,0.7606,0.7608,114100000.0
2008-06-30 00:22:00,0.7609,0.7609,0.7608,0.7609,114100000.0
2008-06-30 00:23:00,0.7608,0.7608,0.7607,0.7608,114100000.0
2008-06-30 00:26:00,0.7607,0.7607,0.7607,0.7607,114100000.0
2008-06-30 00:27:00,0.7606,0.7608,0.7606,0.7607,114100000.0
2008-06-30 00:28:00,0.7606,0.7607,0.7606,0.7607,114100000.0
2008-06-30 00:29:00,0.7608,0.7609,0.7607,0.7607,114100000.0
2008-06-30 00:31:00,0.7609,0.7609,0.7607,0.7608,114100000.0
2008-06-30 00:33:00,0.761,0.761,0.7608,0.7608,114100000.0
2008-06-30 00:35:00,0.7609,0.7609,0.7609,0.7609,114100000.0
2008-06-30 00:40:00,0.761,0.761,0.761,0.761,114100000.0
2008-06-30 00:41:00,0.7611,0.7611,0.7611,0.7611,114100000.0
2008-06-30 00:43:00,0.761,0.761,0.7609,0.761,114100000.0
2008-06-30 00:44:00,0.7609,0.761,0.7609,0.761,114100000.0
2008-06-30 00:45:00,0.7609,0.761,0.7609,0.761,114100000.0
2008-06-30 00:46:00,0.7609,0.761,0.7609,0.761,114100000.0
2008-06-30 00:47:00,0.7612,0.7613,0.7612,0.7613,114100000.0
2008-06-30 00:48:00,0.7612,0.7614,0.7612,0.7612,114100000.0
2008-06-30 00:49:00,0.7614,0.7614,0.7613,0.7613,114100000.0
2008-06-30 00:50:00,0.7614,0.7614,0.7611,0.7613,114100000.0
2008-06-30 00:51:00,0.7612,0.7614,0.7612,0.7613,114100000.0
2008-06-30 00:52:00,0.7612,0.7613,0.7612,0.7613,114100000.0
2008-06-30 00:54:00,0.7615,0.7616,0.7615,0.7616,114100000.0
2008-06-30 00:55:00,0.7617,0.7617,0.7613,0.7613,114100000.0
2008-06-30 00:56:00,0.7615,0.7615,0.7614,0.7614,114100000.0
2008-06-30 01:01:00,0.7615,0.7616,0.7614,0.7616,114100000.0
2008-06-30 01:05:00,0.7617,0.7617,0.7616,0.7617,114100000.0
2008-06-30 01:06:00,0.7618,0.7618,0.7618,0.7618,114100000.0
2008-06-30 01:07:00,0.7617,0.7617,0.7617,0.7617,114100000.0
2008-06-30 01:10:00,0.7618,0.7619,0.7618,0.7619,114100000.0
2008-06-30 01:11:00,0.762,0.762,0.7619,0.7619,114100000.0
2008-06-30 01:15:00,0.7617,0.7617,0.7616,0.7616,114100000.0
2008-06-30 01:16:00,0.7617,0.7617,0.7617,0.7617,114100000.0
2008-06-30 01:17:00,0.7616,0.7616,0.7616,0.7616,114100000.0
2008-06-30 01:18:00,0.7615,0.7615,0.7614,0.7614,114100000.0
2008-06-30 01:19:00,0.7613,0.7613,0.7611,0.7611,114100000.0
2008-06-30 01:20:00,0.7612,0.7612,0.7611,0.7612,114100000.0
2008-06-30 01:28:00,0.7614,0.7615,0.7613,0.7614,114100000.0
2008-06-30 01:30:00,0.7616,0.7616,0.7614,0.7614,114100000.0
2008-06-30 01:33:00,0.7615,0.7616,0.7615,0.7616,114100000.0
2008-06-30 01:41:00,0.7615,0.7617,0.7615,0.7616,114100000.0
2008-06-30 01:45:00,0.7618,0.7619,0.7616,0.7617,114100000.0
2008-06-30 01:46:00,0.7618,0.7618,0.7618,0.7618,114100000.0
2008-06-30 01:47:00,0.7617,0.7617,0.7617,0.7617,114100000.0
2008-06-30 01:48:00,0.7618,0.7621,0.7618,0.762,114100000.0
2008-06-30 01:49:00,0.7619,0.7621,0.7618,0.7621,114100000.0
2008-06-30 01:50:00,0.7622,0.7627,0.7622,0.7626,114100000.0
2008-06-30 01:51:00,0.7623,0.7627,0.762,0.7626,114100000.0
2008-06-30 01:52:00,0.7628,0.7628,0.7626,0.7627,114100000.0
2008-06-30 01:53:00,0.7628,0.763,0.7628,0.7629,114100000.0
2008-06-30 01:54:00,0.7627,0.7628,0.7626,0.7626,114100000.0
2008-06-30 01:55:00,0.7627,0.7627,0.7626,0.7626,114100000.0
2008-06-30 01:56:00,0.7625,0.7625,0.7625,0.7625,114100000.0
2008-06-30 01:57:00,0.7623,0.7625,0.7622,0.7622,114100000.0
2008-06-30 01:58:00,0.7623,0.7627,0.7622,0.7627,114100000.0
2008-06-30 01:59:00,0.7626,0.7626,0.7623,0.7625,114100000.0
2008-06-30 02:00:00,0.7625,0.7626,0.7624,0.7626,114100000.0
2008-06-30 02:01:00,0.7626,0.7626,0.7622,0.7622,49700000.0
2008-06-30 02:02:00,0.7622,0.7622,0.7619,0.7622,86800000.0
2008-06-30 02:03:00,0.7622,0.7622,0.7621,0.7621,71300000.0
2008-06-30 02:04:00,0.7621,0.7622,0.7619,0.7619,55300000.0
2008-06-30 02:05:00,0.7621,0.7621,0.7619,0.7619,3000000.0
2008-06-30 02:06:00,0.7621,0.7621,0.7621,0.7621,6800000.0
2008-06-30 02:07:00,0.7617,0.7622,0.7617,0.7621,40700000.0
2008-06-30 02:08:00,0.7621,0.7621,0.76165,0.7621,28100000.0
2008-06-30 02:09:00,0.76175,0.76175,0.76175,0.76175,1000000.0
2008-06-30 02:10:00,0.7621,0.7621,0.76165,0.76165,8800000.0
2008-06-30 02:11:00,0.76165,0.7623,0.76165,0.7621,14800000.0
2008-06-30 02:12:00,0.76165,0.7622,0.76165,0.7622,22800000.0
2008-06-30 02:13:00,0.7622,0.7622,0.7622,0.7622,34200000.0
2008-06-30 02:14:00,0.76175,0.7618,0.76175,0.76175,3000000.0
2008-06-30 02:15:00,0.76205,0.7623,0.76205,0.7622,71400000.0
2008-06-30 02:16:00,0.7623,0.7623,0.7623,0.7623,6400000.0
2008-06-30 02:17:00,0.76215,0.76215,0.76215,0.76215,2000000.0
2008-06-30 02:18:00,0.76215,0.76215,0.76215,0.76215,1000000.0
2008-06-30 02:19:00,0.76215,0.7625,0.76215,0.7625,82600000.0
2008-06-30 02:20:00,0.7622,0.7622,0.7622,0.7622,1000000.0
2008-06-30 02:21:00,0.7623,0.7625,0.76175,0.7623,63400000.0
2008-06-30 02:22:00,0.7623,0.7623,0.7622,0.7622,12700000.0
2008-06-30 02:23:00,0.7622,0.7623,0.76175,0.76175,57600000.0
2008-06-30 02:24:00,0.76205,0.7623,0.76185,0.7623,51700000.0
2008-06-30 02:25:00,0.76215,0.7624,0.76215,0.7624,44800000.0
2008-06-30 02:26:00,0.7624,0.7624,0.7624,0.7624,43900000.0
2008-06-30 02:27:00,0.7622,0.7625,0.7622,0.7625,26800000.0
2008-06-30 02:28:00,0.7625,0.7625,0.7624,0.7624,23400000.0
2008-06-30 02:29:00,0.76205,0.7625,0.76205,0.7625,72600000.0
2008-06-30 02:30:00,0.76205,0.76225,0.76205,0.76225,2000000.0
2008-06-30 02:31:00,0.76225,0.7626,0.76225,0.7626,68400000.0
2008-06-30 02:32:00,0.7623,0.7623,0.7623,0.7623,1000000.0
2008-06-30 02:33:00,0.76215,0.7626,0.76215,0.7625,13200000.0
2008-06-30 02:34:00,0.76221,0.76258,0.76217,0.76235,59700000.0
2008-06-30 02:35:00,0.7623,0.7623,0.7623,0.7623,1000000.0
2008-06-30 02:36:00,0.76205,0.7623,0.76205,0.7623,4800000.0
2008-06-30 02:37:00,0.76205,0.7626,0.76205,0.7626,18500000.0
2008-06-30 02:38:00,0.76215,0.76235,0.76215,0.76235,5900000.0
2008-06-30 02:39:00,0.76225,0.76235,0.76225,0.76235,2000000.0
2008-06-30 02:40:00,0.7624,0.7627,0.76225,0.7626,56600000.0
2008-06-30 02:41:00,0.76215,0.76245,0.76215,0.76245,4800000.0
2008-06-30 02:42:00,0.76245,0.7628,0.76245,0.7628,35300000.0
2008-06-30 02:43:00,0.7628,0.7631,0.7628,0.7631,128400000.0
2008-06-30 02:44:00,0.76275,0.7631,0.76275,0.7631,34600000.0
2008-06-30 02:45:00,0.7631,0.7631,0.7629,0.7629,70800000.0
2008-06-30 02:46:00,0.7629,0.763,0.7628,0.763,64400000.0
2008-06-30 02:47:00,0.7626,0.7634,0.7626,0.7633,286700000.0
2008-06-30 02:48:00,0.7633,0.7633,0.7631,0.7632,154900000.0
2008-06-30 02:49:00,0.7632,0.7632,0.763,0.7632,64600000.0
2008-06-30 02:50:00,0.7629,0.7629,0.76285,0.76285,2000000.0
2008-06-30 02:51:00,0.763,0.7633,0.763,0.7633,54300000.0
2008-06-30 02:52:00,0.7633,0.7633,0.7632,0.7632,84700000.0
2008-06-30 02:53:00,0.7628,0.7632,0.7628,0.7629,165900000.0
2008-06-30 02:54:00,0.7629,0.763,0.76255,0.76255,52600000.0
2008-06-30 02:55:00,0.7629,0.7629,0.7627,0.7628,123000000.0
2008-06-30 02:56:00,0.7628,0.763,0.7628,0.7628,55500000.0
2008-06-30 02:57:00,0.7628,0.7629,0.7626,0.7628,233200000.0
2008-06-30 02:58:00,0.7628,0.7628,0.7627,0.7628,64700000.0
2008-06-30 02:59:00,0.7628,0.7628,0.7628,0.7628,9800000.0
2008-06-30 03:00:00,0.7627,0.7628,0.7627,0.7627,123900000.0
2008-06-30 03:01:00,0.7627,0.7629,0.7627,0.7628,107800000.0
2008-06-30 03:02:00,0.76245,0.7628,0.76245,0.76245,12600000.0
2008-06-30 03:03:00,0.7626,0.7626,0.76245,0.76245,5000000.0
2008-06-30 03:04:00,0.7628,0.7629,0.7628,0.7629,46600000.0
2008-06-30 03:05:00,0.7629,0.7629,0.76245,0.76245,5900000.0
2008-06-30 03:06:00,0.7629,0.7629,0.7628,0.7628,88800000.0
2008-06-30 03:07:00,0.76245,0.76265,0.76245,0.76265,2000000.0
2008-06-30 03:08:00,0.7628,0.7628,0.7625,0.7625,168900000.0
2008-06-30 03:09:00,0.7625,0.7625,0.7621,0.7622,126200000.0
2008-06-30 03:10:00,0.7622,0.7623,0.7622,0.7622,31800000.0
2008-06-30 03:11:00,0.76175,0.7623,0.76175,0.7621,129600000.0
2008-06-30 03:12:00,0.7621,0.7623,0.7621,0.7623,86200000.0
2008-06-30 03:13:00,0.7623,0.7623,0.76185,0.76185,66299999.0
2008-06-30 03:14:00,0.76185,0.7623,0.76185,0.7622,35700000.0
2008-06-30 03:15:00,0.7622,0.7623,0.7621,0.7623,55600000.0
2008-06-30 03:16:00,0.7623,0.7626,0.7623,0.7625,199200000.0
2008-06-30 03:17:00,0.7625,0.7625,0.7625,0.7625,19600000.0
2008-06-30 03:18:00,0.7625,0.7626,0.7625,0.7626,56100000.0
2008-06-30 03:19:00,0.7626,0.7626,0.7622,0.7622,112500000.0
2008-06-30 03:20:00,0.7621,0.7624,0.7621,0.7624,64900000.0
2008-06-30 03:21:00,0.76225,0.7625,0.76225,0.7625,64100000.0
2008-06-30 03:22:00,0.7625,0.7625,0.7624,0.7624,74800000.0
2008-06-30 03:23:00,0.76215,0.7624,0.76215,0.7624,30400000.0
2008-06-30 03:24:00,0.7624,0.7625,0.7622,0.7622,89100000.0
2008-06-30 03:25:00,0.7622,0.7622,0.76205,0.76205,39600000.0
2008-06-30 03:26:00,0.76205,0.7621,0.7618,0.7618,133900000.0
2008-06-30 03:27:00,0.7619,0.7621,0.7618,0.762,174100000.0
2008-06-30 03:28:00,0.762,0.7621,0.762,0.7621,36400000.0
2008-06-30 03:29:00,0.7621,0.7622,0.7618,0.7621,132600000.0
2008-06-30 03:30:00,0.7621,0.7621,0.7621,0.7621,15600000.0
2008-06-30 03:31:00,0.762,0.7621,0.7619,0.7621,23400000.0
2008-06-30 03:32:00,0.7621,0.7623,0.7621,0.76215,287300000.0
2008-06-30 03:33:00,0.76215,0.7623,0.7621,0.76225,59100000.0
2008-06-30 03:34:00,0.7622,0.7625,0.7622,0.7625,70500000.0
2008-06-30 03:35:00,0.7625,0.7626,0.7625,0.7626,157400000.0
2008-06-30 03:36:00,0.7626,0.7626,0.7625,0.7626,161899998.0
2008-06-30 03:37:00,0.7626,0.7627,0.7626,0.7627,267799993.0
2008-06-30 03:38:00,0.7627,0.7627,0.7625,0.7626,178100000.0
2008-06-30 03:39:00,0.7626,0.7627,0.7625,0.7626,152899999.0
2008-06-30 03:40:00,0.7625,0.7627,0.7625,0.7627,124300000.0
2008-06-30 03:41:00,0.7627,0.7628,0.7627,0.7628,79599999.0
2008-06-30 03:42:00,0.7627,0.7629,0.7626,0.7628,100400000.0
2008-06-30 03:43:00,0.7628,0.7628,0.7625,0.7626,56000000.0
2008-06-30 03:44:00,0.7626,0.7626,0.7625,0.7626,132000000.0
2008-06-30 03:45:00,0.7626,0.7626,0.7625,0.7625,37200000.0
2008-06-30 03:46:00,0.7625,0.7625,0.7618,0.7624,131100000.0
2008-06-30 03:47:00,0.7624,0.7625,0.7624,0.7625,131800000.0
2008-06-30 03:48:00,0.76235,0.7626,0.76235,0.7626,62600000.0
2008-06-30 03:49:00,0.7626,0.7629,0.7626,0.7629,102500000.0
2008-06-30 03:50:00,0.7629,0.763,0.7629,0.763,108600000.0
2008-06-30 03:51:00,0.763,0.763,0.76245,0.76255,117100000.0
2008-06-30 03:52:00,0.7627,0.7627,0.7626,0.7626,45400000.0
2008-06-30 03:53:00,0.76245,0.7626,0.76245,0.7625,16900000.0
2008-06-30 03:54:00,0.76245,0.76265,0.76245,0.76255,14000000.0
2008-06-30 03:55:00,0.7627,0.7628,0.7624,0.7624,175200000.0
2008-06-30 03:56:00,0.7625,0.7628,0.7625,0.7628,68599999.0
2008-06-30 03:57:00,0.7627,0.7628,0.7627,0.7627,53300000.0
2008-06-30 03:58:00,0.7627,0.7629,0.76265,0.76265,57000000.0
2008-06-30 03:59:00,0.7628,0.7629,0.7627,0.7628,83400000.0
2008-06-30 04:00:00,0.7627,0.7628,0.7627,0.7627,15900000.0
2008-06-30 04:01:00,0.76265,0.7627,0.76265,0.7627,18400000.0
2008-06-30 04:02:00,0.76265,0.76265,0.76265,0.76265,2800000.0
2008-06-30 04:03:00,0.7626,0.7628,0.7626,0.7626,63600000.0
2008-06-30 04:04:00,0.7626,0.7633,0.7626,0.7627,184600000.0
2008-06-30 04:05:00,0.7627,0.7627,0.7626,0.7627,48000000.0
2008-06-30 04:06:00,0.76255,0.7629,0.7625,0.7627,10700000.0
2008-06-30 04:07:00,0.7627,0.7627,0.7626,0.7627,71300000.0
2008-06-30 04:08:00,0.7626,0.7627,0.7625,0.7625,184700000.0
2008-06-30 04:09:00,0.7625,0.7625,0.7625,0.7625,53700000.0
2008-06-30 04:10:00,0.7625,0.7625,0.7624,0.7625,198200000.0
2008-06-30 04:11:00,0.7625,0.7626,0.7624,0.7624,141800000.0
2008-06-30 04:12:00,0.7623,0.7624,0.7623,0.7623,268100000.0
2008-06-30 04:13:00,0.7623,0.7623,0.7617,0.7622,248300000.0
2008-06-30 04:14:00,0.76205,0.76205,0.76205,0.76205,4300000.0
2008-06-30 04:15:00,0.76205,0.7622,0.76205,0.7622,7700000.0
2008-06-30 04:16:00,0.7621,0.7622,0.762,0.7622,85400000.0
2008-06-30 04:17:00,0.76205,0.76205,0.76195,0.76205,6600000.0
2008-06-30 04:18:00,0.7622,0.7622,0.7622,0.7622,13500000.0
2008-06-30 04:19:00,0.7622,0.7623,0.762,0.7623,125500000.0
2008-06-30 04:20:00,0.7622,0.7622,0.7621,0.7621,35200000.0
2008-06-30 04:21:00,0.7621,0.7622,0.7621,0.7622,20000000.0
2008-06-30 04:22:00,0.76195,0.76205,0.76195,0.76195,7600000.0
2008-06-30 04:23:00,0.76205,0.7622,0.76205,0.7622,15400000.0
2008-06-30 04:24:00,0.7622,0.7622,0.7622,0.7622,9800000.0
2008-06-30 04:25:00,0.76205,0.7622,0.76205,0.7622,57800000.0
2008-06-30 04:26:00,0.7624,0.7624,0.7622,0.7622,83200000.0
2008-06-30 04:27:00,0.7622,0.7622,0.7622,0.7622,30300000.0
2008-06-30 04:28:00,0.7622,0.7622,0.7618,0.76185,40000000.0
2008-06-30 04:29:00,0.7618,0.76185,0.7618,0.7618,29800000.0
2008-06-30 04:30:00,0.76155,0.76155,0.76155,0.76155,1000000.0
2008-06-30 04:31:00,0.7618,0.7618,0.7618,0.7618,21600000.0
2008-06-30 04:32:00,0.7618,0.7618,0.7617,0.7617,66600000.0
2008-06-30 04:33:00,0.76205,0.7622,0.7618,0.7618,134500000.0
2008-06-30 04:34:00,0.76175,0.76175,0.76175,0.76175,6100000.0
2008-06-30 04:35:00,0.76175,0.76175,0.76175,0.76175,6100000.0
2008-06-30 04:36:00,0.76175,0.76175,0.76175,0.76175,6100000.0
2008-06-30 04:37:00,0.76175,0.7621,0.76175,0.7621,80900000.0
2008-06-30 04:38:00,0.7621,0.7621,0.762,0.76205,41900000.0
2008-06-30 04:39:00,0.7621,0.7621,0.762,0.76205,22200000.0
2008-06-30 04:40:00,0.7618,0.7622,0.76165,0.7621,144500000.0
2008-06-30 04:41:00,0.7621,0.7621,0.7619,0.762,74900000.0
2008-06-30 04:42:00,0.76195,0.76195,0.76195,0.76195,5600000.0
2008-06-30 04:43:00,0.76195,0.762,0.7619,0.762,52699999.0
2008-06-30 04:44:00,0.762,0.762,0.762,0.762,2000000.0
2008-06-30 04:45:00,0.7619,0.762,0.7619,0.762,107200000.0
2008-06-30 04:46:00,0.762,0.762,0.7617,0.7617,51400000.0
2008-06-30 04:47:00,0.76165,0.76165,0.76165,0.76165,2800000.0
2008-06-30 04:48:00,0.76175,0.7619,0.76175,0.76175,15800000.0
2008-06-30 04:49:00,0.76175,0.7619,0.76175,0.76175,15400000.0
2008-06-30 04:50:00,0.76165,0.76175,0.76165,0.76175,6600000.0
2008-06-30 04:51:00,0.76175,0.7619,0.7614,0.7614,87100000.0
2008-06-30 04:52:00,0.7614,0.7615,0.7614,0.7615,81800000.0
2008-06-30 04:53:00,0.7615,0.7615,0.7614,0.7614,127900000.0
2008-06-30 04:54:00,0.76135,0.7614,0.76135,0.7614,8400000.0
2008-06-30 04:55:00,0.7615,0.7616,0.7615,0.7616,11100000.0
2008-06-30 04:56:00,0.76145,0.7616,0.76145,0.7616,31600000.0
2008-06-30 04:57:00,0.7616,0.7616,0.7616,0.7616,2800000.0
2008-06-30 04:58:00,0.7616,0.7616,0.7614,0.7616,65500000.0
2008-06-30 04:59:00,0.7616,0.7616,0.7616,0.7616,43000000.0
2008-06-30 05:00:00,0.7616,0.7621,0.7616,0.7621,203700000.0
2008-06-30 05:01:00,0.7621,0.7626,0.7621,0.7625,420900000.0
2008-06-30 05:02:00,0.7625,0.7627,0.7625,0.7627,142800000.0
2008-06-30 05:03:00,0.7627,0.763,0.7626,0.7626,99500000.0
2008-06-30 05:04:00,0.7626,0.7628,0.7626,0.7628,130899999.0
2008-06-30 05:05:00,0.7628,0.7628,0.7626,0.7626,12600000.0
2008-06-30 05:06:00,0.7626,0.7627,0.76255,0.7627,70000000.0
2008-06-30 05:07:00,0.7627,0.7628,0.76255,0.7628,28100000.0
2008-06-30 05:08:00,0.76265,0.7629,0.76265,0.7629,83200000.0
2008-06-30 05:09:00,0.7629,0.763,0.7628,0.763,41300000.0
2008-06-30 05:10:00,0.763,0.763,0.76275,0.7629,59300000.0
2008-06-30 05:11:00,0.7629,0.7629,0.7627,0.7629,46600000.0
2008-06-30 05:12:00,0.7629,0.763,0.7627,0.763,174500000.0
2008-06-30 05:13:00,0.76285,0.76285,0.76285,0.76285,2800000.0
2008-06-30 05:14:00,0.76285,0.763,0.7628,0.763,41100000.0
2008-06-30 05:15:00,0.76285,0.7629,0.76285,0.7629,5600000.0
2008-06-30 05:16:00,0.763,0.7633,0.763,0.7632,221700000.0
2008-06-30 05:17:00,0.7632,0.7633,0.763,0.763,227699999.0
2008-06-30 05:18:00,0.763,0.763,0.7627,0.7628,179700000.0
2008-06-30 05:19:00,0.7628,0.7628,0.76275,0.76275,16900000.0
2008-06-30 05:20:00,0.76285,0.7629,0.7626,0.7626,56100000.0
2008-06-30 05:21:00,0.76235,0.76235,0.76235,0.76235,1000000.0
2008-06-30 05:22:00,0.76245,0.7627,0.76245,0.7626,61299999.0
2008-06-30 05:23:00,0.76255,0.76255,0.76255,0.76255,2800000.0
2008-06-30 05:24:00,0.7626,0.7626,0.7625,0.7625,54200000.0
2008-06-30 05:25:00,0.7625,0.7625,0.7625,0.7625,25300000.0
2008-06-30 05:26:00,0.7625,0.7625,0.76225,0.7625,32600000.0
2008-06-30 05:27:00,0.7625,0.7625,0.7623,0.7624,11500000.0
2008-06-30 05:28:00,0.7623,0.7624,0.7623,0.7624,3800000.0
2008-06-30 05:29:00,0.7624,0.7624,0.76225,0.7624,15200000.0
2008-06-30 05:30:00,0.7624,0.7627,0.7624,0.7627,108900000.0
2008-06-30 05:31:00,0.7627,0.7627,0.7625,0.7625,85300000.0
2008-06-30 05:32:00,0.7625,0.7627,0.7625,0.7627,41100000.0
2008-06-30 05:33:00,0.7626,0.7626,0.76255,0.76255,11000000.0
2008-06-30 05:34:00,0.76255,0.7626,0.76235,0.76235,51800000.0
2008-06-30 05:35:00,0.7623,0.7623,0.76215,0.76215,22400000.0
2008-06-30 05:36:00,0.76215,0.76215,0.7621,0.7621,3800000.0
2008-06-30 05:37:00,0.76215,0.7623,0.76215,0.7623,12600000.0
2008-06-30 05:38:00,0.76215,0.7622,0.76215,0.7622,3800000.0
2008-06-30 05:39:00,0.76215,0.7624,0.76215,0.7624,41300000.0
2008-06-30 05:40:00,0.7622,0.76225,0.7622,0.76225,3800000.0
2008-06-30 05:41:00,0.7622,0.76225,0.7622,0.76225,3800000.0
2008-06-30 05:42:00,0.7622,0.76225,0.7622,0.76225,3800000.0
2008-06-30 05:43:00,0.7624,0.7625,0.7624,0.7625,50000000.0
2008-06-30 05:44:00,0.7625,0.7625,0.7624,0.7625,107499998.0
2008-06-30 05:45:00,0.7625,0.7625,0.7625,0.7625,51199998.0
2008-06-30 05:46:00,0.7624,0.7628,0.7624,0.7628,115900000.0
2008-06-30 05:47:00,0.7628,0.7628,0.7628,0.7628,20400000.0
2008-06-30 05:48:00,0.7628,0.763,0.7628,0.7628,73100000.0
2008-06-30 05:49:00,0.7626,0.7627,0.7626,0.7627,6600000.0
2008-06-30 05:50:00,0.7627,0.7627,0.7626,0.7626,3800000.0
2008-06-30 05:51:00,0.7628,0.7628,0.7624,0.7624,213299997.0
2008-06-30 05:52:00,0.76235,0.7624,0.76235,0.7624,50700000.0
2008-06-30 05:53:00,0.7624,0.7625,0.7622,0.7624,36500000.0
2008-06-30 05:54:00,0.7622,0.7623,0.7622,0.7623,6600000.0
2008-06-30 05:55:00,0.7622,0.7625,0.7622,0.7625,37400000.0
2008-06-30 05:56:00,0.7625,0.7625,0.7622,0.7624,18600000.0
2008-06-30 05:57:00,0.7622,0.76235,0.7622,0.76235,6600000.0
2008-06-30 05:58:00,0.76235,0.7625,0.76235,0.7625,46600000.0
2008-06-30 05:59:00,0.7626,0.7628,0.76245,0.7628,116300000.0
2008-06-30 06:00:00,0.7628,0.763,0.7627,0.7629,331899999.0
2008-06-30 06:01:00,0.76275,0.76275,0.76275,0.76275,5600000.0
2008-06-30 06:02:00,0.7629,0.763,0.7628,0.763,26700000.0
2008-06-30 06:03:00,0.76285,0.76285,0.76275,0.76275,3800000.0
2008-06-30 06:04:00,0.76285,0.76285,0.76285,0.76285,2800000.0
2008-06-30 06:05:00,0.7627,0.7629,0.7627,0.7628,14700000.0
2008-06-30 06:06:00,0.7628,0.7628,0.7628,0.7628,2800000.0
2008-06-30 06:07:00,0.7628,0.7629,0.7628,0.7629,8600000.0
2008-06-30 06:08:00,0.7628,0.7628,0.76275,0.76275,3800000.0
2008-06-30 06:09:00,0.7628,0.763,0.76275,0.763,16400000.0
2008-06-30 06:10:00,0.763,0.763,0.7629,0.7629,20500000.0
2008-06-30 06:11:00,0.7629,0.7629,0.7628,0.7628,9600000.0
2008-06-30 06:12:00,0.7629,0.763,0.7629,0.763,56200000.0
2008-06-30 06:13:00,0.763,0.763,0.7629,0.7629,7700000.0
2008-06-30 06:14:00,0.7629,0.763,0.7629,0.763,117800000.0
2008-06-30 06:15:00,0.7629,0.7629,0.7628,0.7628,3800000.0
2008-06-30 06:16:00,0.7629,0.763,0.7629,0.763,85400000.0
2008-06-30 06:17:00,0.76285,0.763,0.7628,0.7629,65000000.0
2008-06-30 06:18:00,0.7628,0.763,0.7628,0.763,191700000.0
2008-06-30 06:19:00,0.76285,0.763,0.7628,0.7628,96299999.0
2008-06-30 06:20:00,0.7627,0.7628,0.7627,0.7628,72399999.0
2008-06-30 06:21:00,0.7628,0.7629,0.7628,0.7629,44200000.0
2008-06-30 06:22:00,0.7628,0.7628,0.7628,0.7628,5600000.0
2008-06-30 06:23:00,0.7628,0.7629,0.7628,0.7629,27300000.0
2008-06-30 06:24:00,0.7628,0.7629,0.7628,0.7629,23400000.0
2008-06-30 06:25:00,0.7629,0.7629,0.7629,0.7629,43700000.0
2008-06-30 06:26:00,0.76275,0.7629,0.76275,0.7629,83200000.0
2008-06-30 06:27:00,0.7629,0.7629,0.7629,0.7629,89300000.0
2008-06-30 06:28:00,0.7629,0.763,0.7629,0.763,45000000.0
2008-06-30 06:29:00,0.763,0.763,0.7629,0.763,75600000.0
2008-06-30 06:30:00,0.763,0.763,0.763,0.763,29700000.0
2008-06-30 06:31:00,0.763,0.763,0.7629,0.763,49800000.0
2008-06-30 06:32:00,0.7629,0.763,0.7628,0.7629,53200000.0
2008-06-30 06:33:00,0.7629,0.7629,0.76285,0.7629,33900000.0
2008-06-30 06:34:00,0.7629,0.7629,0.7629,0.7629,9800000.0
2008-06-30 06:35:00,0.7629,0.7629,0.7628,0.7628,68800000.0
2008-06-30 06:36:00,0.7628,0.7628,0.7628,0.7628,16600000.0
2008-06-30 06:37:00,0.7629,0.7629,0.7629,0.7629,40500000.0
2008-06-30 06:38:00,0.7629,0.7629,0.7628,0.7628,40800000.0
2008-06-30 06:39:00,0.76275,0.7628,0.76275,0.7628,29800000.0
2008-06-30 06:40:00,0.7628,0.7628,0.7627,0.7627,159300002.0
2008-06-30 06:41:00,0.7627,0.7627,0.7624,0.7627,264199999.0
2008-06-30 06:42:00,0.7627,0.7627,0.7625,0.7626,40600000.0
2008-06-30 06:43:00,0.7626,0.7627,0.7626,0.7627,100100000.0
2008-06-30 06:44:00,0.7627,0.7627,0.7625,0.7625,116900000.0
2008-06-30 06:45:00,0.7625,0.7625,0.7624,0.7625,88500000.0
2008-06-30 06:46:00,0.7625,0.7625,0.7624,0.7624,125400000.0
2008-06-30 06:47:00,0.7624,0.7625,0.7624,0.7624,58100000.0
2008-06-30 06:48:00,0.76225,0.7625,0.76225,0.7625,272800000.0
2008-06-30 06:49:00,0.7624,0.76255,0.7624,0.76255,31400000.0
2008-06-30 06:50:00,0.76255,0.76255,0.76255,0.76255,2800000.0
2008-06-30 06:51:00,0.7626,0.7626,0.7626,0.7626,39600000.0
2008-06-30 06:52:00,0.7626,0.7626,0.7625,0.7625,29599999.0
2008-06-30 06:53:00,0.7626,0.7626,0.7626,0.7626,56400000.0
2008-06-30 06:54:00,0.76241,0.76269,0.76226,0.76262,28500000.0
2008-06-30 06:55:00,0.7626,0.7627,0.7626,0.7627,36600000.0
2008-06-30 06:56:00,0.7627,0.7627,0.7627,0.7627,13800000.0
2008-06-30 06:57:00,0.7625,0.7627,0.7625,0.7626,82600000.0
2008-06-30 06:58:00,0.7626,0.7626,0.7625,0.76255,103299999.0
2008-06-30 06:59:00,0.7625,0.7627,0.7624,0.7626,134099999.0
2008-06-30 07:00:00,0.7626,0.7627,0.7626,0.7626,66500000.0
2008-06-30 07:01:00,0.7626,0.7626,0.7623,0.7624,186000002.0
2008-06-30 07:02:00,0.7624,0.7625,0.7624,0.7624,123599999.0
2008-06-30 07:03:00,0.7624,0.7625,0.7624,0.76245,192399998.0
2008-06-30 07:04:00,0.7625,0.7625,0.7625,0.7625,23400000.0
2008-06-30 07:05:00,0.76235,0.7625,0.76235,0.7625,62500000.0
2008-06-30 07:06:00,0.7625,0.7626,0.7625,0.7625,163500000.0
2008-06-30 07:07:00,0.7625,0.7625,0.7624,0.7624,48300000.0
2008-06-30 07:08:00,0.76245,0.7627,0.76245,0.7627,125900001.0
2008-06-30 07:09:00,0.76255,0.7629,0.76255,0.7627,82300000.0
2008-06-30 07:10:00,0.7628,0.7629,0.7627,0.7627,51800000.0
2008-06-30 07:11:00,0.76275,0.7629,0.76275,0.7629,12600000.0
2008-06-30 07:12:00,0.76288,0.76294,0.76251,0.76263,86800000.0
2008-06-30 07:13:00,0.7628,0.763,0.7628,0.763,41300000.0
2008-06-30 07:14:00,0.763,0.7631,0.7629,0.763,131999998.0
2008-06-30 07:15:00,0.763,0.763,0.763,0.763,89299997.0
2008-06-30 07:16:00,0.76295,0.763,0.76295,0.763,36200000.0
2008-06-30 07:17:00,0.763,0.763,0.76285,0.763,34000000.0
2008-06-30 07:18:00,0.76285,0.763,0.76285,0.763,33800000.0
2008-06-30 07:19:00,0.76294,0.76303,0.76253,0.76253,9000000.0
2008-06-30 07:20:00,0.76285,0.763,0.76285,0.763,7700000.0
2008-06-30 07:21:00,0.76285,0.763,0.76285,0.763,32400000.0
2008-06-30 07:22:00,0.7631,0.7631,0.7631,0.7631,102300000.0
2008-06-30 07:23:00,0.763,0.7631,0.7629,0.7631,54200000.0
2008-06-30 07:24:00,0.763,0.7631,0.763,0.7631,43900000.0
2008-06-30 07:25:00,0.7631,0.7633,0.7631,0.7632,138400000.0
2008-06-30 07:26:00,0.7632,0.7632,0.763,0.763,57500000.0
2008-06-30 07:27:00,0.763,0.7632,0.7626,0.7626,91000000.0
2008-06-30 07:28:00,0.7626,0.7628,0.7625,0.7628,94900000.0
2008-06-30 07:29:00,0.76265,0.7628,0.76265,0.7628,31000000.0
2008-06-30 07:30:00,0.7628,0.7629,0.7627,0.7627,35400000.0
2008-06-30 07:31:00,0.7627,0.7629,0.7627,0.7628,190599999.0
2008-06-30 07:32:00,0.76275,0.763,0.76275,0.7629,81500000.0
2008-06-30 07:33:00,0.76285,0.76285,0.76285,0.76285,5600000.0
2008-06-30 07:34:00,0.7629,0.763,0.7629,0.763,120300000.0
2008-06-30 07:35:00,0.7629,0.763,0.7629,0.763,78800001.0
2008-06-30 07:36:00,0.7628,0.763,0.7628,0.763,5900000.0
2008-06-30 07:37:00,0.76285,0.763,0.76285,0.763,67900000.0
2008-06-30 07:38:00,0.763,0.763,0.7629,0.763,47700000.0
2008-06-30 07:39:00,0.763,0.7633,0.763,0.7633,40700000.0
2008-06-30 07:40:00,0.76315,0.7633,0.76315,0.7633,49400000.0
2008-06-30 07:41:00,0.7633,0.7635,0.7633,0.7634,90200000.0
2008-06-30 07:42:00,0.7634,0.7634,0.7633,0.7633,27200000.0
2008-06-30 07:43:00,0.76325,0.76325,0.76325,0.76325,8400000.0
2008-06-30 07:44:00,0.76315,0.7634,0.76315,0.7634,58100000.0
2008-06-30 07:45:00,0.7634,0.7634,0.76335,0.7634,31900000.0
2008-06-30 07:46:00,0.76335,0.7634,0.76335,0.7634,12500000.0
2008-06-30 07:47:00,0.76335,0.7634,0.76335,0.7634,12500000.0
2008-06-30 07:48:00,0.7634,0.7634,0.7633,0.7633,38900000.0
2008-06-30 07:49:00,0.7633,0.7634,0.7633,0.7634,177699999.0
2008-06-30 07:50:00,0.7634,0.7634,0.7633,0.7634,197299997.0
2008-06-30 07:51:00,0.7634,0.7634,0.76325,0.7634,89000000.0
2008-06-30 07:52:00,0.7634,0.7635,0.7633,0.7635,173000000.0
2008-06-30 07:53:00,0.7635,0.7635,0.76275,0.763,173899999.0
2008-06-30 07:54:00,0.763,0.7633,0.763,0.7631,118400000.0
2008-06-30 07:55:00,0.7631,0.7632,0.76295,0.76295,72300000.0
2008-06-30 07:56:00,0.763,0.7632,0.763,0.7631,206499999.0
2008-06-30 07:57:00,0.763,0.7631,0.763,0.7631,17900000.0
2008-06-30 07:58:00,0.7631,0.7632,0.7631,0.7632,59100000.0
2008-06-30 07:59:00,0.76312,0.76315,0.76296,0.76305,13600000.0
2008-06-30 08:00:00,0.7632,0.7632,0.76305,0.76305,106599999.0
2008-06-30 08:01:00,0.76305,0.76315,0.76305,0.76315,87100001.0
2008-06-30 08:02:00,0.7631,0.7631,0.7631,0.7631,19600000.0
2008-06-30 08:03:00,0.7631,0.7632,0.7631,0.7631,28300000.0
2008-06-30 08:04:00,0.7632,0.7632,0.7631,0.7632,3000000.0
2008-06-30 08:05:00,0.7632,0.7633,0.7632,0.7633,278900001.0
2008-06-30 08:06:00,0.7633,0.7633,0.7632,0.7632,54000000.0
2008-06-30 08:07:00,0.7633,0.7633,0.7632,0.7633,39300000.0
2008-06-30 08:08:00,0.7633,0.7633,0.7631,0.7632,266499998.0
2008-06-30 08:09:00,0.7632,0.7632,0.763,0.7631,107899999.0
2008-06-30 08:10:00,0.7631,0.7632,0.76305,0.76305,79400000.0
2008-06-30 08:11:00,0.7631,0.7631,0.76305,0.7631,38200000.0
2008-06-30 08:12:00,0.7631,0.7632,0.7631,0.7632,19600000.0
2008-06-30 08:13:00,0.7632,0.7632,0.7631,0.7631,119599999.0
2008-06-30 08:14:00,0.7631,0.7632,0.7631,0.7631,241000000.0
2008-06-30 08:15:00,0.7631,0.7633,0.7631,0.7633,117400001.0
2008-06-30 08:16:00,0.7633,0.7633,0.763,0.76315,151599998.0
2008-06-30 08:17:00,0.7632,0.7634,0.763,0.7633,223600000.0
2008-06-30 08:18:00,0.7633,0.7634,0.7632,0.7633,116700000.0
2008-06-30 08:19:00,0.7633,0.7633,0.7633,0.7633,39900000.0
2008-06-30 08:20:00,0.7632,0.7634,0.7632,0.7634,22400000.0
2008-06-30 08:21:00,0.7634,0.7634,0.7633,0.7634,149300000.0
2008-06-30 08:22:00,0.7633,0.7637,0.7633,0.7637,181300000.0
2008-06-30 08:23:00,0.7636,0.7636,0.7634,0.7634,161200000.0
2008-06-30 08:24:00,0.7634,0.7634,0.7634,0.7634,91800000.0
2008-06-30 08:25:00,0.7634,0.7635,0.7634,0.7635,26700000.0
2008-06-30 08:26:00,0.76335,0.7635,0.76335,0.7635,129500000.0
2008-06-30 08:27:00,0.7635,0.7635,0.7634,0.7634,58800000.0
2008-06-30 08:28:00,0.7634,0.7634,0.7632,0.7633,128600000.0
2008-06-30 08:29:00,0.7633,0.7634,0.7632,0.7634,270099997.0
2008-06-30 08:30:00,0.7634,0.7634,0.76325,0.76335,156900000.0
2008-06-30 08:31:00,0.76335,0.7634,0.76335,0.7634,129699998.0
2008-06-30 08:32:00,0.7635,0.7637,0.7634,0.7635,66700000.0
2008-06-30 08:33:00,0.7635,0.7635,0.7632,0.76345,154700000.0
2008-06-30 08:34:00,0.7634,0.76345,0.7631,0.7633,304399999.0
2008-06-30 08:35:00,0.7634,0.76355,0.7634,0.7635,161000000.0
2008-06-30 08:36:00,0.7635,0.7635,0.7633,0.7634,72400000.0
2008-06-30 08:37:00,0.7633,0.7634,0.7633,0.7634,47700000.0
2008-06-30 08:38:00,0.7633,0.7634,0.7633,0.7633,68300000.0
2008-06-30 08:39:00,0.7633,0.7633,0.76305,0.7632,160200001.0
2008-06-30 08:40:00,0.76315,0.7634,0.76315,0.7634,323800005.0
2008-06-30 08:41:00,0.7634,0.7636,0.7634,0.7635,201899998.0
2008-06-30 08:42:00,0.7635,0.7636,0.7634,0.76355,637200015.0
2008-06-30 08:43:00,0.76355,0.7637,0.76355,0.7637,124400001.0
2008-06-30 08:44:00,0.7636,0.7641,0.7636,0.7637,400600001.0
2008-06-30 08:45:00,0.7637,0.76385,0.7637,0.76385,199300000.0
2008-06-30 08:46:00,0.76385,0.76425,0.7638,0.7641,646100000.0
2008-06-30 08:47:00,0.7641,0.7642,0.764,0.7641,474800001.0
2008-06-30 08:48:00,0.7641,0.7644,0.7638,0.7639,231600000.0
2008-06-30 08:49:00,0.7639,0.7641,0.7638,0.764,167400000.0
2008-06-30 08:50:00,0.764,0.7642,0.7639,0.764,497299998.0
2008-06-30 08:51:00,0.764,0.7642,0.7639,0.764,447200006.0
2008-06-30 08:52:00,0.764,0.7641,0.764,0.764,673000001.0
2008-06-30 08:53:00,0.764,0.7641,0.764,0.7641,253000003.0
2008-06-30 08:54:00,0.764,0.7641,0.7638,0.7638,316800004.0
2008-06-30 08:55:00,0.7638,0.76395,0.7637,0.7639,393900000.0
2008-06-30 08:56:00,0.7639,0.7639,0.7638,0.7638,171800000.0
2008-06-30 08:57:00,0.7638,0.764,0.7637,0.764,342800001.0
2008-06-30 08:58:00,0.764,0.7641,0.7638,0.7638,619900018.0
2008-06-30 08:59:00,0.7637,0.7638,0.7637,0.7638,129500000.0
2008-06-30 09:00:00,0.7638,0.7638,0.7633,0.7633,262600000.0
2008-06-30 09:01:00,0.7633,0.7634,0.7633,0.7634,132400000.0
2008-06-30 09:02:00,0.76321,0.76338,0.76305,0.76324,12700000.0
2008-06-30 09:03:00,0.7634,0.7634,0.76305,0.7632,209000000.0
2008-06-30 09:04:00,0.76325,0.76325,0.7632,0.76325,126500002.0
2008-06-30 09:05:00,0.76325,0.7635,0.76325,0.7634,145100000.0
2008-06-30 09:06:00,0.7634,0.7638,0.7634,0.7636,194800000.0
2008-06-30 09:07:00,0.76365,0.7639,0.76345,0.7638,413300000.0
2008-06-30 09:08:00,0.7638,0.7638,0.7635,0.76375,113200000.0
2008-06-30 09:09:00,0.7637,0.76385,0.7637,0.76385,66600000.0
2008-06-30 09:10:00,0.76385,0.76385,0.7637,0.7637,43500000.0
2008-06-30 09:11:00,0.7637,0.7641,0.7637,0.764,189300001.0
2008-06-30 09:12:00,0.764,0.7647,0.764,0.7647,309199998.0
2008-06-30 09:13:00,0.7645,0.7647,0.7643,0.7645,313799997.0
2008-06-30 09:14:00,0.7645,0.7645,0.7643,0.7644,303900000.0
2008-06-30 09:15:00,0.7644,0.7648,0.7644,0.7646,287399999.0
2008-06-30 09:16:00,0.7646,0.7653,0.7646,0.7651,654200005.0
2008-06-30 09:17:00,0.7651,0.7656,0.7651,0.7654,455200004.0
2008-06-30 09:18:00,0.7654,0.7656,0.765,0.765,660700008.0
2008-06-30 09:19:00,0.765,0.7653,0.7649,0.7652,466000000.0
2008-06-30 09:20:00,0.7652,0.7662,0.76505,0.7662,321300000.0
2008-06-30 09:21:00,0.7661,0.7662,0.7657,0.76585,365200000.0
2008-06-30 09:22:00,0.76585,0.766,0.76555,0.76565,373399998.0
2008-06-30 09:23:00,0.76565,0.7657,0.7654,0.7654,656700000.0
2008-06-30 09:24:00,0.7654,0.7654,0.76485,0.765,219900000.0
2008-06-30 09:25:00,0.765,0.7651,0.7648,0.7649,505399997.0
2008-06-30 09:26:00,0.7649,0.765,0.7648,0.7648,255100000.0
2008-06-30 09:27:00,0.76485,0.7653,0.76485,0.7653,118800000.0
2008-06-30 09:28:00,0.7653,0.7653,0.7649,0.7649,70700000.0
2008-06-30 09:29:00,0.7649,0.7651,0.7648,0.7649,364800000.0
2008-06-30 09:30:00,0.7649,0.7649,0.7648,0.7648,254999999.0
2008-06-30 09:31:00,0.7648,0.7649,0.7648,0.7648,489599997.0
2008-06-30 09:32:00,0.7648,0.7648,0.7645,0.7646,282199999.0
2008-06-30 09:33:00,0.7646,0.7648,0.7645,0.7645,375300000.0
2008-06-30 09:34:00,0.7645,0.7645,0.7643,0.7643,186600000.0
2008-06-30 09:35:00,0.7643,0.7643,0.7641,0.7641,222600000.0
2008-06-30 09:36:00,0.7641,0.7642,0.76405,0.76405,114200000.0
2008-06-30 09:37:00,0.7641,0.7641,0.76405,0.7641,87800000.0
2008-06-30 09:38:00,0.7641,0.7642,0.76405,0.7642,140300000.0
2008-06-30 09:39:00,0.7642,0.7642,0.7642,0.7642,6200000.0
2008-06-30 09:40:00,0.76415,0.76415,0.76415,0.76415,2000000.0
2008-06-30 09:41:00,0.7642,0.7642,0.764,0.764,255900000.0
2008-06-30 09:42:00,0.764,0.7642,0.764,0.7642,313300000.0
2008-06-30 09:43:00,0.7642,0.7642,0.7641,0.7641,88000000.0
2008-06-30 09:44:00,0.7641,0.7642,0.7641,0.7641,200100000.0
2008-06-30 09:45:00,0.7641,0.7643,0.7641,0.7641,224900000.0
2008-06-30 09:46:00,0.76415,0.76445,0.7641,0.7644,210200000.0
2008-06-30 09:47:00,0.7644,0.7645,0.7644,0.7645,156800000.0
2008-06-30 09:48:00,0.7645,0.7647,0.7645,0.7647,96299999.0
2008-06-30 09:49:00,0.7647,0.7647,0.7646,0.7647,249000000.0
2008-06-30 09:50:00,0.7647,0.7647,0.7646,0.7647,64200000.0
2008-06-30 09:51:00,0.7647,0.7648,0.7647,0.7647,130700000.0
2008-06-30 09:52:00,0.7647,0.7648,0.7647,0.7647,232000000.0
2008-06-30 09:53:00,0.7647,0.7648,0.7647,0.7647,169900000.0
2008-06-30 09:54:00,0.7647,0.7648,0.7647,0.7648,139200000.0
2008-06-30 09:55:00,0.7648,0.7648,0.7647,0.7648,142000000.0
2008-06-30 09:56:00,0.7648,0.765,0.7648,0.765,278300000.0
2008-06-30 09:57:00,0.7649,0.7649,0.76475,0.7648,134400000.0
2008-06-30 09:58:00,0.7648,0.7649,0.7648,0.76485,30600000.0
2008-06-30 09:59:00,0.76485,0.7651,0.76485,0.7651,39800000.0
2008-06-30 10:00:00,0.7651,0.7652,0.76505,0.7652,14100000.0
2008-06-30 10:01:00,0.7652,0.7654,0.7652,0.7654,49400000.0
2008-06-30 10:02:00,0.76535,0.7655,0.7652,0.7653,126800000.0
2008-06-30 10:03:00,0.7653,0.76535,0.76525,0.76535,18000000.0
2008-06-30 10:04:00,0.76535,0.76545,0.76535,0.76545,56400000.0
2008-06-30 10:05:00,0.7654,0.7654,0.76535,0.7654,14900000.0
2008-06-30 10:06:00,0.76545,0.7656,0.7654,0.7655,50700000.0
2008-06-30 10:07:00,0.7655,0.7657,0.7655,0.7656,123500000.0
2008-06-30 10:08:00,0.7656,0.76565,0.7655,0.7655,172000000.0
2008-06-30 10:09:00,0.7655,0.7655,0.76535,0.76535,30900000.0
2008-06-30 10:10:00,0.7654,0.7654,0.7653,0.76535,61800000.0
2008-06-30 10:11:00,0.76535,0.7654,0.76535,0.7654,4600000.0
2008-06-30 10:12:00,0.7653,0.7657,0.7653,0.7657,123300000.0
2008-06-30 10:13:00,0.76575,0.7658,0.7657,0.7657,38800000.0
2008-06-30 10:14:00,0.7657,0.76575,0.7655,0.7655,159399999.0
2008-06-30 10:15:00,0.7655,0.7655,0.7654,0.76545,24100000.0
2008-06-30 10:16:00,0.76545,0.76555,0.7654,0.7654,79200000.0
2008-06-30 10:17:00,0.7654,0.7656,0.7653,0.7656,152800000.0
2008-06-30 10:18:00,0.7656,0.7656,0.7653,0.7654,124100000.0
2008-06-30 10:19:00,0.7654,0.7657,0.7653,0.7657,341800000.0
2008-06-30 10:20:00,0.7657,0.7659,0.76555,0.76555,61500000.0
2008-06-30 10:21:00,0.7655,0.76575,0.76545,0.76575,38900000.0
2008-06-30 10:22:00,0.7658,0.76585,0.7657,0.76575,211900000.0
2008-06-30 10:23:00,0.76575,0.76585,0.76545,0.7655,211300000.0
2008-06-30 10:24:00,0.7655,0.76555,0.7655,0.76555,74800000.0
2008-06-30 10:25:00,0.76555,0.76555,0.7654,0.7654,146400000.0
2008-06-30 10:26:00,0.7654,0.7655,0.76535,0.76545,58500000.0
2008-06-30 10:27:00,0.76545,0.76555,0.76545,0.7655,8400000.0
2008-06-30 10:28:00,0.7654,0.7655,0.7654,0.7655,3800000.0
2008-06-30 10:29:00,0.7655,0.7656,0.7654,0.76545,79900000.0
2008-06-30 10:30:00,0.76545,0.7655,0.76535,0.7654,55600000.0
2008-06-30 10:31:00,0.7654,0.7654,0.7654,0.7654,17600000.0
2008-06-30 10:32:00,0.76545,0.76555,0.7654,0.76555,72900000.0
2008-06-30 10:33:00,0.76555,0.7656,0.7654,0.76555,43600000.0
2008-06-30 10:34:00,0.76555,0.76555,0.76555,0.76555,2000000.0
2008-06-30 10:35:00,0.7656,0.7657,0.7656,0.7657,33900000.0
2008-06-30 10:36:00,0.76585,0.7662,0.76575,0.76585,55400000.0
2008-06-30 10:37:00,0.76595,0.76605,0.76575,0.7658,20500000.0
2008-06-30 10:38:00,0.76575,0.766,0.76575,0.7659,38000000.0
2008-06-30 10:39:00,0.76595,0.76625,0.76595,0.76615,46100000.0
2008-06-30 10:40:00,0.7661,0.7661,0.76565,0.76565,112700000.0
2008-06-30 10:41:00,0.7656,0.7657,0.7656,0.7657,31900000.0
2008-06-30 10:42:00,0.7657,0.76585,0.76565,0.7657,151700000.0
2008-06-30 10:43:00,0.7658,0.7659,0.76565,0.7657,232400000.0
2008-06-30 10:44:00,0.7657,0.76575,0.76555,0.7657,512699991.0
2008-06-30 10:45:00,0.7657,0.7658,0.7656,0.76565,245599998.0
2008-06-30 10:46:00,0.76565,0.7657,0.7655,0.76565,256999999.0
2008-06-30 10:47:00,0.76565,0.76565,0.7654,0.76555,129400001.0
2008-06-30 10:48:00,0.76555,0.76555,0.76535,0.76545,68700000.0
2008-06-30 10:49:00,0.76545,0.76545,0.76535,0.7654,213100000.0
2008-06-30 10:50:00,0.7654,0.76565,0.7654,0.76565,227100000.0
2008-06-30 10:51:00,0.7656,0.76565,0.76535,0.7654,193600000.0
2008-06-30 10:52:00,0.7654,0.7654,0.76505,0.76505,376300000.0
2008-06-30 10:53:00,0.76505,0.7654,0.76505,0.7653,146000000.0
2008-06-30 10:54:00,0.7653,0.7653,0.7653,0.7653,36500000.0
2008-06-30 10:55:00,0.7653,0.7654,0.7653,0.7653,105000000.0
2008-06-30 10:56:00,0.7653,0.7653,0.7653,0.7653,119800000.0
2008-06-30 10:57:00,0.7653,0.7653,0.7652,0.7652,165500000.0
2008-06-30 10:58:00,0.7652,0.7652,0.7651,0.7652,219900001.0
2008-06-30 10:59:00,0.7651,0.7651,0.7651,0.7651,214200000.0
2008-06-30 11:00:00,0.7651,0.7651,0.7649,0.7649,396900001.0
2008-06-30 11:01:00,0.7649,0.7649,0.7648,0.7648,145700000.0
2008-06-30 11:02:00,0.7648,0.7648,0.76475,0.7648,97100000.0
2008-06-30 11:03:00,0.7648,0.7649,0.7647,0.7649,397800000.0
2008-06-30 11:04:00,0.7649,0.76495,0.7649,0.7649,95200000.0
2008-06-30 11:05:00,0.7649,0.7649,0.7649,0.7649,54800000.0
2008-06-30 11:06:00,0.7649,0.7649,0.7649,0.7649,10000000.0
2008-06-30 11:07:00,0.76475,0.7649,0.76475,0.7648,52600000.0
2008-06-30 11:08:00,0.7648,0.76485,0.7648,0.7648,11300000.0
2008-06-30 11:09:00,0.7648,0.7648,0.7648,0.7648,11500000.0
2008-06-30 11:10:00,0.7648,0.7648,0.7648,0.7648,58200000.0
2008-06-30 11:11:00,0.7648,0.7648,0.7648,0.7648,37700000.0
2008-06-30 11:12:00,0.7648,0.7648,0.7648,0.7648,97000000.0
2008-06-30 11:13:00,0.7648,0.7648,0.7647,0.7647,35400000.0
2008-06-30 11:14:00,0.7647,0.7648,0.7647,0.7647,210600000.0
2008-06-30 11:15:00,0.7647,0.7647,0.76465,0.7647,78500000.0
2008-06-30 11:16:00,0.7647,0.7647,0.7647,0.7647,23600000.0
2008-06-30 11:17:00,0.7647,0.7647,0.7646,0.7646,7300000.0
2008-06-30 11:18:00,0.7646,0.7646,0.7646,0.7646,3300000.0
2008-06-30 11:19:00,0.7646,0.7647,0.7646,0.7647,41200000.0
2008-06-30 11:20:00,0.76465,0.76475,0.76465,0.76475,22800000.0
2008-06-30 11:21:00,0.7647,0.7647,0.7647,0.7647,37500000.0
2008-06-30 11:22:00,0.7647,0.7647,0.7645,0.7646,116000000.0
2008-06-30 11:23:00,0.7646,0.7647,0.7645,0.7646,118500000.0
2008-06-30 11:24:00,0.7646,0.76475,0.7646,0.76475,32800000.0
2008-06-30 11:25:00,0.76475,0.76475,0.7646,0.7646,70200000.0
2008-06-30 11:26:00,0.7646,0.7646,0.7646,0.7646,24300000.0
2008-06-30 11:27:00,0.7647,0.76485,0.7647,0.7648,122300000.0
2008-06-30 11:28:00,0.7648,0.7648,0.76465,0.76465,62700000.0
2008-06-30 11:29:00,0.7646,0.7648,0.7646,0.7648,40800000.0
2008-06-30 11:30:00,0.76465,0.76482,0.76424,0.76442,21200000.0
2008-06-30 11:31:00,0.7648,0.76485,0.76475,0.76475,31100000.0
2008-06-30 11:32:00,0.76475,0.76475,0.7647,0.7647,40700000.0
2008-06-30 11:33:00,0.7646,0.7647,0.7646,0.7647,9200000.0
2008-06-30 11:34:00,0.7647,0.7647,0.7647,0.7647,1000000.0
2008-06-30 11:35:00,0.7647,0.7647,0.7647,0.7647,16000000.0
2008-06-30 11:36:00,0.7647,0.7647,0.7647,0.7647,68800000.0
2008-06-30 11:37:00,0.7647,0.7647,0.7645,0.7647,150800000.0
2008-06-30 11:38:00,0.7647,0.76475,0.7647,0.7647,85000000.0
2008-06-30 11:39:00,0.7647,0.7648,0.7647,0.7648,53100000.0
2008-06-30 11:40:00,0.76475,0.7648,0.7646,0.7646,39900000.0
2008-06-30 11:41:00,0.7646,0.7647,0.7646,0.7647,41000000.0
2008-06-30 11:42:00,0.7647,0.7648,0.7647,0.7647,188700000.0
2008-06-30 11:43:00,0.7647,0.7647,0.7647,0.7647,44300000.0
2008-06-30 11:44:00,0.7647,0.7653,0.7647,0.7653,247400003.0
2008-06-30 11:45:00,0.7653,0.7653,0.76505,0.7651,12800000.0
2008-06-30 11:46:00,0.7651,0.7651,0.7648,0.7648,195900000.0
2008-06-30 11:47:00,0.7648,0.7649,0.7647,0.76475,242300000.0
2008-06-30 11:48:00,0.76475,0.76475,0.7645,0.76455,83000000.0
2008-06-30 11:49:00,0.76455,0.76455,0.7642,0.7643,371499999.0
2008-06-30 11:50:00,0.7643,0.7644,0.7643,0.7644,154100003.0
2008-06-30 11:51:00,0.7644,0.7644,0.7641,0.7641,495899999.0
2008-06-30 11:52:00,0.7642,0.76475,0.7642,0.7645,257800000.0
2008-06-30 11:53:00,0.7645,0.7645,0.7644,0.7644,194000000.0
2008-06-30 11:54:00,0.7644,0.7646,0.7643,0.7645,664000000.0
2008-06-30 11:55:00,0.7645,0.7646,0.76445,0.7645,133500000.0
2008-06-30 11:56:00,0.7645,0.7647,0.7645,0.7646,132200001.0
2008-06-30 11:57:00,0.76465,0.76475,0.7646,0.76465,402200000.0
2008-06-30 11:58:00,0.76465,0.76475,0.7645,0.7645,206000000.0
2008-06-30 11:59:00,0.7645,0.76455,0.7645,0.7645,221300000.0
2008-06-30 12:00:00,0.7645,0.7646,0.7645,0.7646,299600000.0
2008-06-30 12:01:00,0.7646,0.7646,0.7646,0.7646,11500000.0
2008-06-30 12:02:00,0.76442,0.76481,0.76431,0.76457,210999998.0
2008-06-30 12:03:00,0.7646,0.7646,0.7646,0.7646,24900000.0
2008-06-30 12:04:00,0.7646,0.7646,0.76435,0.76435,6900000.0
2008-06-30 12:05:00,0.7643,0.76435,0.7642,0.7642,30900000.0
2008-06-30 12:06:00,0.7642,0.7643,0.764,0.76405,49500000.0
2008-06-30 12:07:00,0.76405,0.76415,0.76405,0.7641,72500000.0
2008-06-30 12:08:00,0.76415,0.76425,0.7641,0.76425,34000000.0
2008-06-30 12:09:00,0.7642,0.76425,0.764,0.7641,301100001.0
2008-06-30 12:10:00,0.7641,0.7643,0.7641,0.7642,199900000.0
2008-06-30 12:11:00,0.7642,0.7642,0.76415,0.7642,14700000.0
2008-06-30 12:12:00,0.7642,0.7642,0.7642,0.7642,35200000.0
2008-06-30 12:13:00,0.7642,0.7642,0.7642,0.7642,33100000.0
2008-06-30 12:14:00,0.7642,0.7642,0.76415,0.76415,18800000.0
2008-06-30 12:15:00,0.7641,0.76415,0.7641,0.76415,46800000.0
2008-06-30 12:16:00,0.7642,0.7642,0.7641,0.7642,88400000.0
2008-06-30 12:17:00,0.7642,0.76445,0.7642,0.7643,79700000.0
2008-06-30 12:18:00,0.7643,0.7643,0.7642,0.7642,30600000.0
2008-06-30 12:19:00,0.7642,0.7643,0.7642,0.7643,39700000.0
2008-06-30 12:20:00,0.7643,0.76435,0.76425,0.76425,56300000.0
2008-06-30 12:21:00,0.7643,0.7645,0.76425,0.7645,68100000.0
2008-06-30 12:22:00,0.7646,0.76475,0.7646,0.7647,64200000.0
2008-06-30 12:23:00,0.7647,0.7651,0.7647,0.7648,100000000.0
2008-06-30 12:24:00,0.7648,0.765,0.7648,0.76495,27600000.0
2008-06-30 12:25:00,0.7649,0.7651,0.7649,0.7651,8800000.0
2008-06-30 12:26:00,0.7652,0.7652,0.765,0.7651,52000000.0
2008-06-30 12:27:00,0.7651,0.7651,0.7651,0.7651,9000000.0
2008-06-30 12:28:00,0.7651,0.7651,0.7649,0.7651,33300000.0
2008-06-30 12:29:00,0.7651,0.76515,0.7649,0.7651,60900000.0
2008-06-30 12:30:00,0.7649,0.7651,0.7649,0.7649,13400000.0
2008-06-30 12:31:00,0.7651,0.7651,0.76495,0.76505,18700000.0
2008-06-30 12:32:00,0.76505,0.7651,0.76505,0.7651,27300000.0
2008-06-30 12:33:00,0.7652,0.76555,0.7651,0.7651,246900000.0
2008-06-30 12:34:00,0.7652,0.7652,0.7651,0.7652,128300000.0
2008-06-30 12:35:00,0.7652,0.7652,0.7651,0.7651,50100000.0
2008-06-30 12:36:00,0.7651,0.7653,0.76505,0.7651,110800000.0
2008-06-30 12:37:00,0.7651,0.7652,0.7651,0.7652,47400000.0
2008-06-30 12:38:00,0.7652,0.7652,0.7651,0.7652,10400000.0
2008-06-30 12:39:00,0.7653,0.7653,0.7651,0.7652,3800000.0
2008-06-30 12:40:00,0.7651,0.7652,0.7651,0.7652,27700000.0
2008-06-30 12:41:00,0.7652,0.7652,0.7651,0.7651,30600000.0
2008-06-30 12:42:00,0.7651,0.7655,0.7651,0.7651,76300000.0
2008-06-30 12:43:00,0.7651,0.7651,0.7651,0.7651,48500000.0
2008-06-30 12:44:00,0.7651,0.7651,0.7649,0.7651,57900000.0
2008-06-30 12:45:00,0.76505,0.7651,0.765,0.765,50400000.0
2008-06-30 12:46:00,0.765,0.765,0.7649,0.765,36200000.0
2008-06-30 12:47:00,0.765,0.765,0.76495,0.765,31200000.0
2008-06-30 12:48:00,0.765,0.765,0.76495,0.76495,12000000.0
2008-06-30 12:49:00,0.765,0.765,0.76495,0.765,74800000.0
2008-06-30 12:50:00,0.765,0.7651,0.765,0.76505,65100000.0
2008-06-30 12:51:00,0.7651,0.7651,0.765,0.765,43400000.0
2008-06-30 12:52:00,0.76495,0.76495,0.7647,0.7649,57100000.0
2008-06-30 12:53:00,0.7649,0.7649,0.7648,0.7649,42200000.0
2008-06-30 12:54:00,0.7649,0.7649,0.7644,0.7645,88000000.0
2008-06-30 12:55:00,0.7645,0.7645,0.7641,0.76425,440099996.0
2008-06-30 12:56:00,0.7642,0.7643,0.7641,0.7642,26500000.0
2008-06-30 12:57:00,0.7642,0.7642,0.76395,0.7641,134200000.0
2008-06-30 12:58:00,0.7641,0.7641,0.7638,0.7639,62900000.0
2008-06-30 12:59:00,0.7639,0.7639,0.7635,0.7635,124100000.0
2008-06-30 13:00:00,0.7635,0.7636,0.76325,0.76325,124300000.0
2008-06-30 13:01:00,0.76325,0.76325,0.76275,0.7629,182799999.0
2008-06-30 13:02:00,0.7629,0.7632,0.7629,0.7631,67800000.0
2008-06-30 13:03:00,0.7631,0.7632,0.7628,0.76295,74400000.0
2008-06-30 13:04:00,0.763,0.7631,0.76285,0.763,218100000.0
2008-06-30 13:05:00,0.7629,0.7635,0.76285,0.76345,94800000.0
2008-06-30 13:06:00,0.7635,0.7642,0.7635,0.7642,200500000.0
2008-06-30 13:07:00,0.76415,0.7643,0.76385,0.76405,270300000.0
2008-06-30 13:08:00,0.76405,0.7641,0.76405,0.76405,23700000.0
2008-06-30 13:09:00,0.7641,0.76415,0.76375,0.76375,101800000.0
2008-06-30 13:10:00,0.7637,0.76385,0.7635,0.76355,61800000.0
2008-06-30 13:11:00,0.7636,0.7636,0.7635,0.7635,50200000.0
2008-06-30 13:12:00,0.7635,0.764,0.7635,0.76395,103300000.0
2008-06-30 13:13:00,0.76395,0.764,0.76375,0.7639,26000000.0
2008-06-30 13:14:00,0.76385,0.7641,0.76375,0.7641,135900000.0
2008-06-30 13:15:00,0.7641,0.7641,0.76255,0.76255,218999999.0
2008-06-30 13:16:00,0.76265,0.76285,0.76265,0.76285,32200000.0
2008-06-30 13:17:00,0.7628,0.763,0.7628,0.7628,54300000.0
2008-06-30 13:18:00,0.7628,0.7629,0.76255,0.76255,285500000.0
2008-06-30 13:19:00,0.7626,0.7626,0.76215,0.76215,97200000.0
2008-06-30 13:20:00,0.76205,0.76225,0.762,0.7621,79300000.0
2008-06-30 13:21:00,0.7621,0.76225,0.7621,0.76215,94400000.0
2008-06-30 13:22:00,0.7622,0.76235,0.76215,0.76235,97500000.0
2008-06-30 13:23:00,0.7623,0.7628,0.7623,0.76255,99500000.0
2008-06-30 13:24:00,0.76255,0.76255,0.7624,0.7625,32300000.0
2008-06-30 13:25:00,0.7625,0.7627,0.76235,0.76255,46100000.0
2008-06-30 13:26:00,0.7625,0.7626,0.7623,0.76245,74500000.0
2008-06-30 13:27:00,0.7625,0.76265,0.7625,0.7626,25600000.0
2008-06-30 13:28:00,0.76255,0.7629,0.76255,0.7627,50400000.0
2008-06-30 13:29:00,0.7627,0.76275,0.76265,0.76265,69900000.0
2008-06-30 13:30:00,0.7627,0.7629,0.7627,0.76285,63700000.0
2008-06-30 13:31:00,0.76285,0.76305,0.76275,0.763,109100000.0
2008-06-30 13:32:00,0.763,0.76315,0.76295,0.76315,69900000.0
2008-06-30 13:33:00,0.76315,0.76335,0.76315,0.7633,89000000.0
2008-06-30 13:34:00,0.7632,0.76335,0.7632,0.76325,23200000.0
2008-06-30 13:35:00,0.76325,0.76325,0.76325,0.76325,8300000.0
2008-06-30 13:36:00,0.7633,0.76345,0.76325,0.76345,24100000.0
2008-06-30 13:37:00,0.76345,0.76355,0.7634,0.7634,49300000.0
2008-06-30 13:38:00,0.76345,0.7637,0.76345,0.7636,33600000.0
2008-06-30 13:39:00,0.7636,0.76365,0.76355,0.76355,38700000.0
2008-06-30 13:40:00,0.76355,0.76355,0.7635,0.7635,15700000.0
2008-06-30 13:41:00,0.76355,0.764,0.76355,0.76385,162400000.0
2008-06-30 13:42:00,0.76385,0.7639,0.7635,0.76355,219100000.0
2008-06-30 13:43:00,0.76355,0.76355,0.7635,0.7635,81800000.0
2008-06-30 13:44:00,0.7635,0.7636,0.7635,0.7636,6200000.0
2008-06-30 13:45:00,0.7635,0.7638,0.76345,0.76345,51500000.0
2008-06-30 13:46:00,0.76345,0.76355,0.76345,0.76345,45800000.0
2008-06-30 13:47:00,0.7635,0.7635,0.7634,0.76345,43300000.0
2008-06-30 13:48:00,0.76345,0.76345,0.76345,0.76345,3200000.0
2008-06-30 13:49:00,0.76345,0.7635,0.7634,0.76345,21800000.0
2008-06-30 13:50:00,0.76345,0.76345,0.76345,0.76345,3000000.0
2008-06-30 13:51:00,0.76345,0.76345,0.76345,0.76345,9400000.0
2008-06-30 13:52:00,0.76345,0.76345,0.7634,0.7634,14300000.0
2008-06-30 13:53:00,0.7634,0.7635,0.76335,0.7634,50700000.0
2008-06-30 13:54:00,0.7634,0.7634,0.7634,0.7634,2500000.0
2008-06-30 13:55:00,0.7634,0.7634,0.76335,0.7634,68300000.0
2008-06-30 13:56:00,0.7634,0.7635,0.76335,0.76345,94900000.0
2008-06-30 13:57:00,0.7637,0.7639,0.7635,0.76365,63500000.0
2008-06-30 13:58:00,0.76365,0.76365,0.76365,0.76365,18700000.0
2008-06-30 13:59:00,0.7637,0.76405,0.76365,0.76405,33600000.0
2008-06-30 14:00:00,0.76405,0.76405,0.76385,0.76385,19800000.0
2008-06-30 14:01:00,0.7639,0.764,0.7638,0.76395,119600000.0
2008-06-30 14:02:00,0.7639,0.764,0.7638,0.764,95700000.0
2008-06-30 14:03:00,0.764,0.7641,0.764,0.76405,37200000.0
2008-06-30 14:04:00,0.76405,0.7641,0.76395,0.76405,37900000.0
2008-06-30 14:05:00,0.76405,0.7642,0.764,0.764,25800000.0
2008-06-30 14:06:00,0.7641,0.7642,0.76385,0.76385,121300002.0
2008-06-30 14:07:00,0.7639,0.764,0.76365,0.7639,130700000.0
2008-06-30 14:08:00,0.7639,0.76395,0.7638,0.76395,51600000.0
2008-06-30 14:09:00,0.76385,0.7642,0.76385,0.7642,42700000.0
2008-06-30 14:10:00,0.7641,0.7644,0.764,0.76405,32700000.0
2008-06-30 14:11:00,0.76405,0.76405,0.7639,0.764,26100000.0
2008-06-30 14:12:00,0.76395,0.76395,0.7638,0.76385,110200000.0
2008-06-30 14:13:00,0.76385,0.76405,0.76385,0.764,200100000.0
2008-06-30 14:14:00,0.76395,0.764,0.7639,0.764,12900000.0
2008-06-30 14:15:00,0.764,0.764,0.764,0.764,7200000.0
2008-06-30 14:16:00,0.76405,0.7641,0.764,0.764,163900003.0
2008-06-30 14:17:00,0.764,0.764,0.7638,0.76385,51200000.0
2008-06-30 14:18:00,0.76385,0.76385,0.76375,0.7638,68300000.0
2008-06-30 14:19:00,0.7638,0.7638,0.7636,0.7637,24200000.0
2008-06-30 14:20:00,0.7637,0.7637,0.7635,0.7635,18900000.0
2008-06-30 14:21:00,0.7635,0.7635,0.7635,0.7635,10000000.0
2008-06-30 14:22:00,0.7635,0.7635,0.76345,0.7635,12700000.0
2008-06-30 14:23:00,0.7635,0.7635,0.7633,0.7634,138900000.0
2008-06-30 14:24:00,0.7634,0.7635,0.76315,0.7632,209700000.0
2008-06-30 14:25:00,0.7632,0.7633,0.76315,0.7632,266100000.0
2008-06-30 14:26:00,0.7632,0.7632,0.76285,0.76285,152300000.0
2008-06-30 14:27:00,0.76285,0.7629,0.7627,0.7628,16400000.0
2008-06-30 14:28:00,0.7628,0.76305,0.7627,0.763,109900000.0
2008-06-30 14:29:00,0.7631,0.7631,0.7628,0.76285,26800000.0
2008-06-30 14:30:00,0.76285,0.7632,0.76285,0.7632,61600000.0
2008-06-30 14:31:00,0.7632,0.7632,0.7632,0.7632,9100000.0
2008-06-30 14:32:00,0.7632,0.7634,0.7632,0.76335,96100000.0
2008-06-30 14:33:00,0.7634,0.7635,0.76325,0.7633,141600000.0
2008-06-30 14:34:00,0.7633,0.7634,0.7632,0.76325,40400000.0
2008-06-30 14:35:00,0.7633,0.7634,0.76315,0.7634,204600000.0
2008-06-30 14:36:00,0.7634,0.7634,0.763,0.7632,125400000.0
2008-06-30 14:37:00,0.7632,0.7633,0.7632,0.7633,40400000.0
2008-06-30 14:38:00,0.7633,0.7634,0.7633,0.7633,15800000.0
2008-06-30 14:39:00,0.7634,0.7636,0.7633,0.76345,104800000.0
2008-06-30 14:40:00,0.7634,0.76355,0.7634,0.76355,8700000.0
2008-06-30 14:41:00,0.7635,0.7637,0.7635,0.76365,52400000.0
2008-06-30 14:42:00,0.76365,0.764,0.76365,0.76395,23600000.0
2008-06-30 14:43:00,0.76395,0.76395,0.7638,0.76395,161600000.0
2008-06-30 14:44:00,0.76395,0.76395,0.7638,0.7639,59000000.0
2008-06-30 14:45:00,0.76395,0.76415,0.76395,0.7641,105900000.0
2008-06-30 14:46:00,0.76415,0.7643,0.76405,0.76415,214800002.0
2008-06-30 14:47:00,0.7641,0.7641,0.76385,0.7639,170500000.0
2008-06-30 14:48:00,0.7639,0.7642,0.7639,0.76405,93900000.0
2008-06-30 14:49:00,0.76405,0.76405,0.7637,0.7637,51300000.0
2008-06-30 14:50:00,0.7637,0.7637,0.76335,0.76355,40400000.0
2008-06-30 14:51:00,0.76355,0.7636,0.7634,0.76345,81500000.0
2008-06-30 14:52:00,0.7635,0.76355,0.76335,0.76345,165600000.0
2008-06-30 14:53:00,0.76345,0.7635,0.7634,0.7634,72800000.0
2008-06-30 14:54:00,0.7634,0.7636,0.7632,0.76325,173900000.0
2008-06-30 14:55:00,0.7633,0.76335,0.76325,0.76335,80000000.0
2008-06-30 14:56:00,0.76335,0.76335,0.76335,0.76335,9200000.0
2008-06-30 14:57:00,0.76335,0.7634,0.76335,0.7634,18200000.0
2008-06-30 14:58:00,0.7633,0.76365,0.7633,0.76365,81200000.0
2008-06-30 14:59:00,0.76365,0.7638,0.76345,0.76355,104400000.0
2008-06-30 15:00:00,0.76355,0.7638,0.76355,0.76355,28200000.0
2008-06-30 15:01:00,0.7636,0.76375,0.76355,0.76375,31400000.0
2008-06-30 15:02:00,0.76375,0.7641,0.76375,0.764,82000000.0
2008-06-30 15:03:00,0.76395,0.7641,0.76395,0.7641,44900000.0
2008-06-30 15:04:00,0.7642,0.7643,0.7641,0.7642,249500000.0
2008-06-30 15:05:00,0.7642,0.7643,0.76415,0.7642,83000000.0
2008-06-30 15:06:00,0.7642,0.7643,0.7641,0.7641,168400000.0
2008-06-30 15:07:00,0.7641,0.7641,0.7641,0.7641,22400000.0
2008-06-30 15:08:00,0.764,0.7643,0.764,0.7642,55800000.0
2008-06-30 15:09:00,0.7644,0.7645,0.7641,0.7641,87200000.0
2008-06-30 15:10:00,0.7641,0.7641,0.764,0.76405,85800000.0
2008-06-30 15:11:00,0.764,0.764,0.764,0.764,33200000.0
2008-06-30 15:12:00,0.764,0.764,0.76395,0.764,63500000.0
2008-06-30 15:13:00,0.764,0.76405,0.764,0.764,77500000.0
2008-06-30 15:14:00,0.764,0.764,0.764,0.764,22500000.0
2008-06-30 15:15:00,0.76396,0.76396,0.76343,0.76367,76100000.0
2008-06-30 15:16:00,0.76405,0.7641,0.764,0.7641,109700000.0
2008-06-30 15:17:00,0.7641,0.7641,0.76405,0.76405,173000000.0
2008-06-30 15:18:00,0.76405,0.7643,0.76405,0.7643,42700000.0
2008-06-30 15:19:00,0.76425,0.76425,0.76425,0.76425,3900000.0
2008-06-30 15:20:00,0.76425,0.7643,0.76425,0.7643,27400000.0
2008-06-30 15:21:00,0.76425,0.7643,0.7641,0.7641,86800000.0
2008-06-30 15:22:00,0.7641,0.7643,0.7641,0.76425,57400000.0
2008-06-30 15:23:00,0.76425,0.76425,0.76425,0.76425,14000000.0
2008-06-30 15:24:00,0.76425,0.7643,0.764,0.7641,108800000.0
2008-06-30 15:25:00,0.764,0.7641,0.764,0.7641,57100000.0
2008-06-30 15:26:00,0.76392,0.76418,0.76371,0.76399,95100000.0
2008-06-30 15:27:00,0.7641,0.76415,0.76405,0.7641,58200000.0
2008-06-30 15:28:00,0.7641,0.7641,0.7641,0.7641,4400000.0
2008-06-30 15:29:00,0.764,0.76405,0.764,0.76405,12200000.0
2008-06-30 15:30:00,0.764,0.764,0.764,0.764,6200000.0
2008-06-30 15:31:00,0.764,0.764,0.764,0.764,1000000.0
2008-06-30 15:32:00,0.76405,0.7641,0.76405,0.7641,19500000.0
2008-06-30 15:33:00,0.7641,0.7641,0.76405,0.7641,38700000.0
2008-06-30 15:34:00,0.7641,0.7641,0.7641,0.7641,19200000.0
2008-06-30 15:35:00,0.7641,0.7642,0.7641,0.7642,75500000.0
2008-06-30 15:36:00,0.7642,0.7642,0.76415,0.76415,135000000.0
2008-06-30 15:37:00,0.76415,0.7642,0.7641,0.7641,143900000.0
2008-06-30 15:38:00,0.7641,0.7641,0.7641,0.7641,7200000.0
2008-06-30 15:39:00,0.7641,0.7641,0.7641,0.7641,7200000.0
2008-06-30 15:40:00,0.7641,0.76415,0.7639,0.76415,161000001.0
2008-06-30 15:41:00,0.7641,0.7642,0.764,0.7641,174900000.0
2008-06-30 15:42:00,0.76405,0.7642,0.76395,0.76405,112100000.0
2008-06-30 15:43:00,0.76405,0.7641,0.76375,0.76395,40600000.0
2008-06-30 15:44:00,0.76395,0.76395,0.76395,0.76395,1000000.0
2008-06-30 15:45:00,0.76363,0.7639,0.76352,0.76363,39100000.0
2008-06-30 15:46:00,0.7639,0.7641,0.7639,0.764,159400000.0
2008-06-30 15:47:00,0.764,0.76405,0.7639,0.76405,74200000.0
2008-06-30 15:48:00,0.7639,0.7639,0.76375,0.76375,48900000.0
2008-06-30 15:49:00,0.76375,0.764,0.76375,0.76395,39600000.0
2008-06-30 15:50:00,0.764,0.76415,0.7639,0.7639,182200000.0
2008-06-30 15:51:00,0.764,0.7642,0.76395,0.76415,99400000.0
2008-06-30 15:52:00,0.76415,0.7642,0.7641,0.7642,199000000.0
2008-06-30 15:53:00,0.7642,0.7642,0.764,0.7641,127000000.0
2008-06-30 15:54:00,0.7641,0.7641,0.764,0.764,277000000.0
2008-06-30 15:55:00,0.76405,0.76415,0.764,0.7641,205000000.0
2008-06-30 15:56:00,0.7641,0.7641,0.76375,0.76375,181700000.0
2008-06-30 15:57:00,0.7637,0.76375,0.76365,0.7637,88500000.0
2008-06-30 15:58:00,0.7637,0.76395,0.7636,0.7639,115800000.0
2008-06-30 15:59:00,0.7639,0.76395,0.76385,0.7639,45100000.0
2008-06-30 16:00:00,0.7639,0.7642,0.7639,0.7641,203300000.0
2008-06-30 16:01:00,0.7641,0.7642,0.76395,0.76405,63500000.0
2008-06-30 16:02:00,0.7639,0.7641,0.7638,0.7638,233200001.0
2008-06-30 16:03:00,0.7638,0.7638,0.76355,0.7636,106100000.0
2008-06-30 16:04:00,0.76355,0.7638,0.7635,0.76375,90900000.0
2008-06-30 16:05:00,0.7638,0.7638,0.76365,0.7638,48500000.0
2008-06-30 16:06:00,0.76385,0.76385,0.76375,0.76375,13200000.0
2008-06-30 16:07:00,0.76375,0.764,0.7637,0.764,38800000.0
2008-06-30 16:08:00,0.764,0.7643,0.7639,0.76415,63800000.0
2008-06-30 16:09:00,0.76415,0.7642,0.7639,0.7639,37700000.0
2008-06-30 16:10:00,0.7639,0.7639,0.7639,0.7639,6000000.0
2008-06-30 16:11:00,0.7639,0.76395,0.76375,0.7638,152200002.0
2008-06-30 16:12:00,0.7638,0.7639,0.76355,0.76365,166800000.0
2008-06-30 16:13:00,0.76365,0.7637,0.7635,0.7636,130499996.0
2008-06-30 16:14:00,0.7636,0.76375,0.7636,0.76365,39000000.0
2008-06-30 16:15:00,0.76365,0.76365,0.7635,0.76355,151400000.0
2008-06-30 16:16:00,0.76355,0.7636,0.7635,0.7635,75600000.0
2008-06-30 16:17:00,0.7635,0.764,0.7635,0.76395,173300000.0
2008-06-30 16:18:00,0.76385,0.76395,0.7638,0.7638,225400000.0
2008-06-30 16:19:00,0.7639,0.7639,0.7637,0.76375,180700000.0
2008-06-30 16:20:00,0.7637,0.764,0.76355,0.76365,166500000.0
2008-06-30 16:21:00,0.76365,0.7638,0.7635,0.76355,256600000.0
2008-06-30 16:22:00,0.76355,0.7638,0.7635,0.76355,127500000.0
2008-06-30 16:23:00,0.7635,0.7636,0.76345,0.7636,68000000.0
2008-06-30 16:24:00,0.7636,0.7636,0.7634,0.7634,152300000.0
2008-06-30 16:25:00,0.7634,0.7634,0.76335,0.76335,41300000.0
2008-06-30 16:26:00,0.76335,0.7634,0.76325,0.7633,91600000.0
2008-06-30 16:27:00,0.76335,0.7634,0.7633,0.7633,28200000.0
2008-06-30 16:28:00,0.7633,0.7633,0.7633,0.7633,8600000.0
2008-06-30 16:29:00,0.7633,0.7633,0.76315,0.76315,61200000.0
2008-06-30 16:30:00,0.76315,0.76315,0.7629,0.76305,67700000.0
2008-06-30 16:31:00,0.76305,0.76305,0.76275,0.7628,102000000.0
2008-06-30 16:32:00,0.76275,0.76275,0.76265,0.76265,32900000.0
2008-06-30 16:33:00,0.76265,0.7627,0.7624,0.7625,107900000.0
2008-06-30 16:34:00,0.7625,0.7625,0.7623,0.7623,208400000.0
2008-06-30 16:35:00,0.7623,0.7623,0.762,0.7622,292400000.0
2008-06-30 16:36:00,0.7622,0.7623,0.76205,0.7621,149000000.0
2008-06-30 16:37:00,0.76205,0.7622,0.762,0.7621,115500000.0
2008-06-30 16:38:00,0.7621,0.7622,0.76205,0.76215,90700000.0
2008-06-30 16:39:00,0.76215,0.76245,0.76215,0.76225,78600000.0
2008-06-30 16:40:00,0.7622,0.7622,0.7621,0.7622,102600000.0
2008-06-30 16:41:00,0.7622,0.7623,0.76215,0.76215,117200000.0
2008-06-30 16:42:00,0.76215,0.76215,0.7621,0.7621,2300000.0
2008-06-30 16:43:00,0.7621,0.76235,0.7621,0.7623,8300000.0
2008-06-30 16:44:00,0.76215,0.7623,0.762,0.762,112200000.0
2008-06-30 16:45:00,0.762,0.762,0.76155,0.76165,116700000.0
2008-06-30 16:46:00,0.7616,0.7619,0.7616,0.7616,49100000.0
2008-06-30 16:47:00,0.7616,0.7616,0.7612,0.7612,90200000.0
2008-06-30 16:48:00,0.76115,0.76145,0.76095,0.7613,66900000.0
2008-06-30 16:49:00,0.76125,0.7613,0.76105,0.7611,168700000.0
2008-06-30 16:50:00,0.76115,0.7617,0.7611,0.7617,57300000.0
2008-06-30 16:51:00,0.7617,0.762,0.7617,0.7618,123700000.0
2008-06-30 16:52:00,0.7618,0.7619,0.7618,0.7619,39600000.0
2008-06-30 16:53:00,0.7619,0.7623,0.7619,0.76215,178300000.0
2008-06-30 16:54:00,0.76215,0.7627,0.76215,0.76245,112300000.0
2008-06-30 16:55:00,0.76245,0.76245,0.7619,0.7619,320700000.0
2008-06-30 16:56:00,0.7619,0.76205,0.7618,0.762,100900000.0
2008-06-30 16:57:00,0.762,0.762,0.76165,0.76175,148000000.0
2008-06-30 16:58:00,0.76175,0.7623,0.76175,0.76205,117800000.0
2008-06-30 16:59:00,0.76205,0.76215,0.7611,0.7611,728099997.0
2008-06-30 17:00:00,0.7611,0.76115,0.76055,0.76115,465699999.0
2008-06-30 17:01:00,0.76115,0.7613,0.76095,0.7611,441300002.0
2008-06-30 17:02:00,0.7611,0.7612,0.761,0.76105,277900000.0
2008-06-30 17:03:00,0.76105,0.7613,0.7609,0.76105,136500000.0
2008-06-30 17:04:00,0.7611,0.7612,0.7607,0.76075,349200001.0
2008-06-30 17:05:00,0.76075,0.7609,0.76055,0.7606,465000000.0
2008-06-30 17:06:00,0.7606,0.76105,0.7606,0.7608,156300000.0
2008-06-30 17:07:00,0.7608,0.7608,0.7607,0.76075,82300000.0
2008-06-30 17:08:00,0.761,0.761,0.76055,0.76055,178200000.0
2008-06-30 17:09:00,0.7607,0.76085,0.7606,0.76065,239800000.0
2008-06-30 17:10:00,0.7607,0.7607,0.7606,0.7606,45200000.0
2008-06-30 17:11:00,0.7606,0.7606,0.76015,0.7602,213100000.0
2008-06-30 17:12:00,0.7602,0.76035,0.76015,0.76035,76900000.0
2008-06-30 17:13:00,0.76035,0.76035,0.76005,0.76035,26100000.0
2008-06-30 17:14:00,0.76035,0.76035,0.75945,0.7597,173100000.0
2008-06-30 17:15:00,0.7595,0.76,0.75925,0.75925,189900000.0
2008-06-30 17:16:00,0.75925,0.7595,0.75915,0.75935,105000000.0
2008-06-30 17:17:00,0.75935,0.7597,0.75935,0.75965,86300000.0
2008-06-30 17:18:00,0.7596,0.7596,0.7594,0.7594,27600000.0
2008-06-30 17:19:00,0.7594,0.7596,0.7592,0.7593,174200001.0
2008-06-30 17:20:00,0.75935,0.7594,0.7593,0.7594,56300000.0
2008-06-30 17:21:00,0.75935,0.7594,0.75935,0.7594,18200000.0
2008-06-30 17:22:00,0.7594,0.7597,0.7594,0.7596,344199999.0
2008-06-30 17:23:00,0.75965,0.7597,0.75935,0.7596,148400000.0
2008-06-30 17:24:00,0.75955,0.7599,0.7594,0.7597,93000000.0
2008-06-30 17:25:00,0.7597,0.7598,0.7591,0.7591,131100000.0
2008-06-30 17:26:00,0.7592,0.7596,0.7592,0.75955,51400000.0
2008-06-30 17:27:00,0.75955,0.7598,0.75955,0.7596,61000000.0
2008-06-30 17:28:00,0.7596,0.7597,0.75905,0.75905,140500000.0
2008-06-30 17:29:00,0.75905,0.75925,0.7589,0.7592,217099998.0
2008-06-30 17:30:00,0.7592,0.7594,0.759,0.759,157800000.0
2008-06-30 17:31:00,0.75905,0.7595,0.75905,0.7595,158900000.0
2008-06-30 17:32:00,0.7595,0.75985,0.7595,0.75975,108200000.0
2008-06-30 17:33:00,0.75975,0.7602,0.75965,0.7602,135500000.0
2008-06-30 17:34:00,0.7601,0.7603,0.7599,0.76,218200000.0
2008-06-30 17:35:00,0.76,0.7602,0.75995,0.76,75300000.0
2008-06-30 17:36:00,0.76,0.76005,0.76,0.76,26100000.0
2008-06-30 17:37:00,0.76,0.7603,0.76,0.7603,23500000.0
2008-06-30 17:38:00,0.7602,0.76025,0.7602,0.76025,11700000.0
2008-06-30 17:39:00,0.76045,0.7612,0.76045,0.7611,115200000.0
2008-06-30 17:40:00,0.76105,0.7612,0.76095,0.7612,36400000.0
2008-06-30 17:41:00,0.7611,0.7613,0.76065,0.76065,277600000.0
2008-06-30 17:42:00,0.7607,0.7609,0.7606,0.7609,91300000.0
2008-06-30 17:43:00,0.7609,0.761,0.76075,0.7609,17000000.0
2008-06-30 17:44:00,0.7608,0.7611,0.7608,0.76095,20900000.0
2008-06-30 17:45:00,0.76095,0.7611,0.76095,0.7611,40000000.0
2008-06-30 17:46:00,0.7611,0.7612,0.76105,0.7611,26700000.0
2008-06-30 17:47:00,0.76105,0.7611,0.76105,0.7611,13700000.0
2008-06-30 17:48:00,0.76084,0.76115,0.76068,0.7607,78600000.0
2008-06-30 17:49:00,0.76105,0.76105,0.7608,0.76095,33300000.0
2008-06-30 17:50:00,0.76095,0.761,0.76095,0.761,4800000.0
2008-06-30 17:51:00,0.761,0.7611,0.7609,0.76095,58900000.0
2008-06-30 17:52:00,0.76095,0.76105,0.7607,0.7607,23200000.0
2008-06-30 17:53:00,0.76065,0.7607,0.76055,0.7606,61300000.0
2008-06-30 17:54:00,0.7606,0.7608,0.7606,0.7607,82300000.0
2008-06-30 17:55:00,0.7607,0.76095,0.7607,0.76075,201800000.0
2008-06-30 17:56:00,0.76075,0.76085,0.76075,0.76085,3000000.0
2008-06-30 17:57:00,0.76085,0.7609,0.76065,0.76065,76400000.0
2008-06-30 17:58:00,0.7606,0.7608,0.76055,0.76065,106200000.0
2008-06-30 17:59:00,0.7607,0.7608,0.7606,0.7606,75500000.0
2008-06-30 18:00:00,0.7606,0.76065,0.76055,0.76055,15600000.0
2008-06-30 18:01:00,0.76055,0.76065,0.76055,0.76065,5000000.0
2008-06-30 18:02:00,0.7606,0.7607,0.7606,0.7607,6300000.0
2008-06-30 18:03:00,0.76065,0.76075,0.76065,0.7607,27300000.0
2008-06-30 18:04:00,0.7607,0.7608,0.7607,0.76075,16300000.0
2008-06-30 18:05:00,0.76075,0.7608,0.7607,0.7607,40200000.0
2008-06-30 18:06:00,0.76075,0.7608,0.7607,0.76075,26300000.0
2008-06-30 18:07:00,0.76075,0.7608,0.76075,0.76075,11500000.0
2008-06-30 18:08:00,0.7609,0.761,0.7607,0.76075,107200000.0
2008-06-30 18:09:00,0.7607,0.7609,0.76065,0.7607,124900000.0
2008-06-30 18:10:00,0.7608,0.7608,0.76065,0.76065,77200000.0
2008-06-30 18:11:00,0.7607,0.7609,0.76065,0.7609,59100000.0
2008-06-30 18:12:00,0.76105,0.76135,0.76105,0.76125,48900000.0
2008-06-30 18:13:00,0.76125,0.76135,0.76125,0.7613,17200000.0
2008-06-30 18:14:00,0.7613,0.7613,0.76105,0.7611,18400000.0
2008-06-30 18:15:00,0.76105,0.7612,0.76105,0.76115,36000000.0
2008-06-30 18:16:00,0.76115,0.7612,0.7609,0.7612,47300000.0
2008-06-30 18:17:00,0.7611,0.7613,0.76105,0.7611,83700000.0
2008-06-30 18:18:00,0.7612,0.7615,0.76115,0.7612,41000000.0
2008-06-30 18:19:00,0.76073,0.76112,0.76073,0.76077,14600000.0
2008-06-30 18:20:00,0.7612,0.7612,0.7611,0.7612,11100000.0
2008-06-30 18:21:00,0.7612,0.7612,0.7612,0.7612,2000000.0
2008-06-30 18:22:00,0.76121,0.76121,0.76078,0.76078,19700000.0
2008-06-30 18:23:00,0.7612,0.7612,0.7612,0.7612,4000000.0
2008-06-30 18:24:00,0.7612,0.7612,0.7612,0.7612,1000000.0
2008-06-30 18:25:00,0.7611,0.7612,0.7611,0.7612,7200000.0
2008-06-30 18:26:00,0.7612,0.7612,0.7611,0.7612,12100000.0
2008-06-30 18:27:00,0.7612,0.7612,0.76095,0.76115,45900000.0
2008-06-30 18:28:00,0.76105,0.76105,0.76095,0.761,10000000.0
2008-06-30 18:29:00,0.76095,0.761,0.76095,0.761,4600000.0
2008-06-30 18:30:00,0.76095,0.76095,0.7609,0.7609,11900000.0
2008-06-30 18:31:00,0.7609,0.7609,0.76075,0.7608,11700000.0
2008-06-30 18:32:00,0.7608,0.7608,0.7603,0.7604,33300000.0
2008-06-30 18:33:00,0.76035,0.7606,0.76035,0.76045,33600000.0
2008-06-30 18:34:00,0.76045,0.7606,0.7601,0.7606,39200000.0
2008-06-30 18:35:00,0.76022,0.76052,0.76011,0.7604,38400000.0
2008-06-30 18:36:00,0.7606,0.7606,0.7606,0.7606,1000000.0
2008-06-30 18:37:00,0.76026,0.76073,0.76026,0.76031,28300000.0
2008-06-30 18:38:00,0.76038,0.76054,0.76031,0.76051,21300000.0
2008-06-30 18:39:00,0.7606,0.7606,0.7606,0.7606,1000000.0
2008-06-30 18:40:00,0.7606,0.7606,0.7605,0.7606,20200000.0
2008-06-30 18:41:00,0.7607,0.7609,0.7607,0.7607,14000000.0
2008-06-30 18:42:00,0.7607,0.7607,0.76065,0.76065,2000000.0
2008-06-30 18:43:00,0.76054,0.76076,0.76041,0.76076,25800000.0
2008-06-30 18:44:00,0.76055,0.7606,0.7603,0.7605,18300000.0
2008-06-30 18:45:00,0.76022,0.76059,0.76022,0.76055,133600000.0
2008-06-30 18:46:00,0.7605,0.7605,0.7604,0.7604,2000000.0
2008-06-30 18:47:00,0.76024,0.76049,0.76007,0.76018,59300000.0
2008-06-30 18:48:00,0.76045,0.7605,0.7604,0.7604,5400000.0
2008-06-30 18:49:00,0.76045,0.7607,0.76045,0.7605,23000000.0
2008-06-30 18:50:00,0.7605,0.7606,0.76035,0.7606,5400000.0
2008-06-30 18:51:00,0.7605,0.7605,0.76035,0.76035,4000000.0
2008-06-30 18:52:00,0.76023,0.76052,0.76003,0.76052,19900000.0
2008-06-30 18:53:00,0.7605,0.7605,0.7603,0.7603,15000000.0
2008-06-30 18:54:00,0.76007,0.76036,0.75998,0.76006,31000000.0
2008-06-30 18:55:00,0.7603,0.7603,0.7603,0.7603,3000000.0
2008-06-30 18:56:00,0.7603,0.7605,0.76025,0.76025,35400000.0
2008-06-30 18:57:00,0.76025,0.7603,0.76025,0.7603,8800000.0
2008-06-30 18:58:00,0.76035,0.76065,0.76035,0.76065,4000000.0
2008-06-30 18:59:00,0.76055,0.7608,0.76045,0.76045,44800000.0
2008-06-30 19:00:00,0.7605,0.76075,0.7605,0.7607,21700000.0
2008-06-30 19:01:00,0.7607,0.7607,0.7605,0.7605,8300000.0
2008-06-30 19:02:00,0.76045,0.76045,0.7604,0.76045,8700000.0
2008-06-30 19:03:00,0.76045,0.76045,0.76045,0.76045,1300000.0
2008-06-30 19:04:00,0.76045,0.76045,0.7604,0.7604,3000000.0
2008-06-30 19:05:00,0.76015,0.76047,0.75993,0.76025,202800000.0
2008-06-30 19:06:00,0.76018,0.76038,0.76011,0.76026,19200000.0
2008-06-30 19:07:00,0.7604,0.76045,0.7604,0.76045,5700000.0
2008-06-30 19:08:00,0.76045,0.7606,0.76045,0.7605,15700000.0
2008-06-30 19:09:00,0.76055,0.76075,0.76055,0.76075,6700000.0
2008-06-30 19:10:00,0.76054,0.76113,0.76047,0.7605,107500000.0
2008-06-30 19:11:00,0.76075,0.761,0.76075,0.761,13700000.0
2008-06-30 19:12:00,0.761,0.7612,0.761,0.7612,26500000.0
2008-06-30 19:13:00,0.7612,0.7616,0.7603,0.76095,158800000.0
2008-06-30 19:14:00,0.761,0.7611,0.76075,0.7611,22700000.0
2008-06-30 19:15:00,0.7611,0.76115,0.76105,0.76115,79400000.0
2008-06-30 19:16:00,0.76115,0.76115,0.76115,0.76115,1000000.0
2008-06-30 19:17:00,0.7611,0.7611,0.7611,0.7611,1400000.0
2008-06-30 19:18:00,0.7611,0.7611,0.76105,0.7611,18600000.0
2008-06-30 19:19:00,0.7611,0.7611,0.7611,0.7611,2800000.0
2008-06-30 19:20:00,0.7611,0.7611,0.76105,0.7611,19800000.0
2008-06-30 19:21:00,0.76115,0.76115,0.76115,0.76115,2400000.0
2008-06-30 19:22:00,0.76115,0.76115,0.7611,0.7611,13000000.0
2008-06-30 19:23:00,0.7612,0.76125,0.7611,0.76125,12000000.0
2008-06-30 19:24:00,0.76125,0.76125,0.76125,0.76125,2600000.0
2008-06-30 19:25:00,0.76125,0.76135,0.76125,0.7613,11800000.0
2008-06-30 19:26:00,0.7613,0.7613,0.76115,0.76115,7700000.0
2008-06-30 19:27:00,0.76125,0.76125,0.76125,0.76125,8100000.0
2008-06-30 19:28:00,0.76112,0.76138,0.76099,0.76099,24200000.0
2008-06-30 19:29:00,0.76125,0.76125,0.76125,0.76125,5000000.0
2008-06-30 19:30:00,0.76135,0.76135,0.76125,0.76135,5200000.0
2008-06-30 19:31:00,0.76135,0.76135,0.76135,0.76135,2000000.0
2008-06-30 19:32:00,0.76135,0.7616,0.76135,0.76135,79900000.0
2008-06-30 19:33:00,0.7617,0.7617,0.7617,0.7617,4500000.0
2008-06-30 19:34:00,0.7617,0.7617,0.7614,0.7614,15500000.0
2008-06-30 19:35:00,0.7615,0.76157,0.76105,0.76105,19600000.0
2008-06-30 19:36:00,0.76145,0.76145,0.76145,0.76145,1000000.0
2008-06-30 19:37:00,0.76145,0.76145,0.76145,0.76145,1000000.0
2008-06-30 19:38:00,0.76128,0.76172,0.76116,0.76172,15800000.0
2008-06-30 19:39:00,0.76145,0.7617,0.76145,0.7617,4600000.0
2008-06-30 19:40:00,0.7617,0.7617,0.7617,0.7617,9900000.0
2008-06-30 19:41:00,0.7617,0.7617,0.7617,0.7617,3200000.0
2008-06-30 19:42:00,0.7617,0.7617,0.76145,0.76145,11600000.0
2008-06-30 19:43:00,0.76145,0.76145,0.76145,0.76145,2200000.0
2008-06-30 19:44:00,0.76145,0.76145,0.76145,0.76145,2200000.0
2008-06-30 19:45:00,0.76134,0.76161,0.7612,0.76134,102600000.0
2008-06-30 19:46:00,0.76135,0.76178,0.76112,0.76178,233400001.0
2008-06-30 19:47:00,0.76145,0.7615,0.7614,0.7614,13700000.0
2008-06-30 19:48:00,0.7614,0.7614,0.7614,0.7614,22800000.0
2008-06-30 19:49:00,0.76135,0.76167,0.76113,0.76121,210400000.0
2008-06-30 19:50:00,0.7617,0.7617,0.7614,0.7614,16700000.0
2008-06-30 19:51:00,0.7617,0.7617,0.7617,0.7617,4400000.0
2008-06-30 19:52:00,0.7617,0.762,0.7617,0.76195,33100000.0
2008-06-30 19:53:00,0.76195,0.762,0.76195,0.76195,19400000.0
2008-06-30 19:54:00,0.7621,0.7621,0.7621,0.7621,4000000.0
2008-06-30 19:55:00,0.76175,0.76207,0.76168,0.76174,271799998.0
2008-06-30 19:56:00,0.76195,0.76195,0.76195,0.76195,1000000.0
2008-06-30 19:57:00,0.76185,0.76208,0.7617,0.762,62600000.0
2008-06-30 19:58:00,0.76195,0.76195,0.76185,0.76185,12700000.0
2008-06-30 19:59:00,0.76195,0.76195,0.76195,0.76195,1000000.0
2008-06-30 20:00:00,0.76195,0.76235,0.76167,0.76167,45400001.0
2008-06-30 20:01:00,0.76166,0.76204,0.76165,0.76194,51700001.0
2008-06-30 20:02:00,0.76195,0.76195,0.76195,0.76195,3000000.0
2008-06-30 20:03:00,0.76173,0.76192,0.76168,0.76168,31400000.0
2008-06-30 20:04:00,0.76173,0.76198,0.76162,0.76162,36000000.0
2008-06-30 20:05:00,0.76164,0.76216,0.76164,0.76185,225800000.0
2008-06-30 20:06:00,0.76185,0.76194,0.76166,0.76172,69000000.0
2008-06-30 20:07:00,0.76185,0.76185,0.76185,0.76185,2800000.0
2008-06-30 20:08:00,0.76185,0.76185,0.76185,0.76185,14500000.0
2008-06-30 20:09:00,0.76183,0.76208,0.76163,0.76168,101000000.0
2008-06-30 20:10:00,0.76185,0.76185,0.76185,0.76185,17800000.0
2008-06-30 20:11:00,0.76185,0.7619,0.76185,0.76185,28200000.0
2008-06-30 20:12:00,0.76175,0.76213,0.76163,0.76165,145200000.0
2008-06-30 20:13:00,0.76168,0.76212,0.7616,0.76212,46600000.0
2008-06-30 20:14:00,0.76175,0.76175,0.76135,0.76135,13800000.0
2008-06-30 20:15:00,0.7614,0.7614,0.7612,0.7613,22000000.0
2008-06-30 20:16:00,0.7613,0.7615,0.7613,0.76145,20300000.0
2008-06-30 20:17:00,0.7615,0.7615,0.76145,0.76145,2300000.0
2008-06-30 20:18:00,0.76131,0.76182,0.76125,0.76182,243700003.0
2008-06-30 20:19:00,0.7615,0.7615,0.76145,0.76145,2300000.0
2008-06-30 20:20:00,0.76145,0.76145,0.7612,0.7613,39100000.0
2008-06-30 20:21:00,0.7613,0.7614,0.7613,0.7614,13700000.0
2008-06-30 20:22:00,0.76127,0.76151,0.76119,0.76133,30000001.0
2008-06-30 20:23:00,0.76135,0.76152,0.76099,0.76099,14600000.0
2008-06-30 20:24:00,0.76094,0.76156,0.76094,0.76132,57500000.0
2008-06-30 20:25:00,0.76121,0.76155,0.76121,0.76134,30100000.0
2008-06-30 20:26:00,0.76128,0.76169,0.76115,0.7612,65000000.0
2008-06-30 20:27:00,0.7614,0.7614,0.7612,0.7612,16800000.0
2008-06-30 20:28:00,0.7612,0.7612,0.7612,0.7612,2900000.0
2008-06-30 20:29:00,0.7612,0.7612,0.7612,0.7612,2900000.0
2008-06-30 20:30:00,0.7612,0.7612,0.7612,0.7612,1900000.0
2008-06-30 20:31:00,0.76092,0.76092,0.76074,0.76092,98500000.0
2008-06-30 20:32:00,0.7612,0.7612,0.7612,0.7612,1900000.0
2008-06-30 20:33:00,0.7611,0.7612,0.7611,0.7612,8700000.0
2008-06-30 20:34:00,0.76079,0.76125,0.76079,0.76086,173400000.0
2008-06-30 20:35:00,0.76092,0.76124,0.76086,0.76098,117900000.0
2008-06-30 20:36:00,0.76093,0.76122,0.76086,0.7609,132300000.0
2008-06-30 20:37:00,0.76092,0.76126,0.76092,0.76126,70000000.0
2008-06-30 20:38:00,0.7612,0.7612,0.761,0.76105,13900000.0
2008-06-30 20:39:00,0.76115,0.76115,0.76115,0.76115,1000000.0
2008-06-30 20:40:00,0.7612,0.76135,0.76115,0.76135,14600000.0
2008-06-30 20:41:00,0.76093,0.76148,0.76093,0.76105,121300000.0
2008-06-30 20:42:00,0.76125,0.7616,0.76125,0.7616,60600000.0
2008-06-30 20:43:00,0.7616,0.76165,0.76155,0.76165,24200000.0
2008-06-30 20:44:00,0.7618,0.76215,0.7618,0.76215,49800000.0
2008-06-30 20:45:00,0.76215,0.7623,0.76215,0.76225,25400000.0
2008-06-30 20:46:00,0.7623,0.7623,0.76215,0.76225,68700000.0
2008-06-30 20:47:00,0.7623,0.7624,0.76225,0.76225,92200000.0
2008-06-30 20:48:00,0.76215,0.7622,0.76215,0.76215,20200000.0
2008-06-30 20:49:00,0.76195,0.76229,0.76191,0.76191,165000000.0
2008-06-30 20:50:00,0.76197,0.76228,0.76186,0.76202,93000000.0
2008-06-30 20:51:00,0.76206,0.76225,0.76179,0.76179,74600000.0
2008-06-30 20:52:00,0.76193,0.76214,0.76178,0.762,29200000.0
2008-06-30 20:53:00,0.76205,0.76205,0.76205,0.76205,6100000.0
2008-06-30 20:54:00,0.76205,0.76215,0.76205,0.76215,11100000.0
2008-06-30 20:55:00,0.7625,0.7625,0.76215,0.76215,2000000.0
2008-06-30 20:56:00,0.7621,0.7621,0.76195,0.76195,37200000.0
2008-06-30 20:57:00,0.76195,0.76195,0.76155,0.76155,30500000.0
2008-06-30 20:58:00,0.76155,0.7619,0.76145,0.76175,135400000.0
2008-06-30 20:59:00,0.76175,0.7619,0.76165,0.7618,204900000.0
2008-06-30 21:00:00,0.76175,0.7621,0.76155,0.7616,84500000.0
2008-06-30 21:01:00,0.7616,0.7617,0.7616,0.76165,46300000.0
2008-06-30 21:02:00,0.7617,0.7617,0.7616,0.7616,18600000.0
2008-06-30 21:03:00,0.76195,0.76195,0.76158,0.76185,83000000.0
2008-06-30 21:04:00,0.76175,0.76178,0.76142,0.76178,95600000.0
2008-06-30 21:05:00,0.76181,0.76181,0.76132,0.76167,189200000.0
2008-06-30 21:06:00,0.76165,0.76165,0.76165,0.76165,4000000.0
2008-06-30 21:07:00,0.76165,0.76225,0.76155,0.76155,43100000.0
2008-06-30 21:08:00,0.76157,0.76164,0.76116,0.76164,79300000.0
2008-06-30 21:09:00,0.76155,0.7617,0.76155,0.76165,13400000.0
2008-06-30 21:10:00,0.76158,0.76194,0.7613,0.76149,24000000.0
2008-06-30 21:11:00,0.76165,0.7617,0.76145,0.7615,153900000.0
2008-06-30 21:12:00,0.7616,0.7616,0.76155,0.76155,4400000.0
2008-06-30 21:13:00,0.7616,0.7616,0.76145,0.76155,17500000.0
2008-06-30 21:14:00,0.7616,0.76165,0.7616,0.76165,7700000.0
2008-06-30 21:15:00,0.76165,0.76175,0.76144,0.76174,137100000.0
2008-06-30 21:16:00,0.76155,0.76155,0.76155,0.76155,1000000.0
2008-06-30 21:17:00,0.76155,0.7617,0.76155,0.7617,10500000.0
2008-06-30 21:18:00,0.76165,0.76165,0.76165,0.76165,4000000.0
2008-06-30 21:19:00,0.76155,0.76178,0.76135,0.76178,19700000.0
2008-06-30 21:20:00,0.76182,0.76194,0.76176,0.76186,107200000.0
2008-06-30 21:21:00,0.76178,0.76178,0.76131,0.76139,34700000.0
2008-06-30 21:22:00,0.76165,0.76165,0.76165,0.76165,2000000.0
2008-06-30 21:23:00,0.76165,0.76165,0.76165,0.76165,1000000.0
2008-06-30 21:24:00,0.76165,0.76165,0.76155,0.76155,2000000.0
2008-06-30 21:25:00,0.76146,0.76182,0.7614,0.76177,31100000.0
2008-06-30 21:26:00,0.76145,0.76145,0.76105,0.76105,6000000.0
2008-06-30 21:27:00,0.76105,0.76145,0.76105,0.76115,158300000.0
2008-06-30 21:28:00,0.76125,0.7613,0.76115,0.7612,92000000.0
2008-06-30 21:29:00,0.76115,0.76125,0.76115,0.76125,4600000.0
2008-06-30 21:30:00,0.76125,0.7613,0.76125,0.7613,7700000.0
2008-06-30 21:31:00,0.76135,0.76135,0.76135,0.76135,1000000.0
2008-06-30 21:32:00,0.76129,0.76137,0.76106,0.76137,105100000.0
2008-06-30 21:33:00,0.76141,0.76151,0.76116,0.76116,152200000.0
2008-06-30 21:34:00,0.76135,0.76145,0.76135,0.76145,28800000.0
2008-06-30 21:35:00,0.76155,0.76155,0.76145,0.76145,2000000.0
2008-06-30 21:36:00,0.76145,0.76155,0.76135,0.76145,26200000.0
2008-06-30 21:37:00,0.76108,0.7614,0.76098,0.76135,192100000.0
2008-06-30 21:38:00,0.76135,0.76152,0.76119,0.76142,83200000.0
2008-06-30 21:39:00,0.76145,0.76145,0.76145,0.76145,2000000.0
2008-06-30 21:40:00,0.76145,0.7616,0.76145,0.76155,30500000.0
2008-06-30 21:41:00,0.7616,0.76165,0.7616,0.76165,29200000.0
2008-06-30 21:42:00,0.76165,0.76165,0.76165,0.76165,2300000.0
2008-06-30 21:43:00,0.76165,0.76185,0.76165,0.76165,42000000.0
2008-06-30 21:44:00,0.76175,0.76175,0.7615,0.7615,29600000.0
2008-06-30 21:45:00,0.7615,0.7615,0.76135,0.7614,31500000.0
2008-06-30 21:46:00,0.76135,0.7614,0.76135,0.7614,15800000.0
2008-06-30 21:47:00,0.7614,0.7614,0.76125,0.76135,23700000.0
2008-06-30 21:48:00,0.76135,0.76135,0.76135,0.76135,5900000.0
2008-06-30 21:49:00,0.76135,0.76135,0.76135,0.76135,2600000.0
2008-06-30 21:50:00,0.76135,0.76145,0.76135,0.76145,5400000.0
2008-06-30 21:51:00,0.76149,0.76154,0.76123,0.76152,298000000.0
2008-06-30 21:52:00,0.7616,0.7616,0.76116,0.76157,269800000.0
2008-06-30 21:53:00,0.7617,0.7617,0.7617,0.7617,1000000.0
2008-06-30 21:54:00,0.76145,0.76145,0.76135,0.76145,7500000.0
2008-06-30 21:55:00,0.76143,0.7615,0.76112,0.76147,239600000.0
2008-06-30 21:56:00,0.76158,0.76163,0.76117,0.7613,162600000.0
2008-06-30 21:57:00,0.76119,0.76164,0.76119,0.7612,102700000.0
2008-06-30 21:58:00,0.76122,0.76167,0.76122,0.76156,62400000.0
2008-06-30 21:59:00,0.76145,0.7619,0.76145,0.76185,57400000.0
2008-06-30 22:00:00,0.7619,0.762,0.76185,0.762,20900000.0
2008-06-30 22:01:00,0.762,0.762,0.76185,0.76185,9400000.0
2008-06-30 22:02:00,0.76185,0.76185,0.7615,0.7615,23700000.0
2008-06-30 22:03:00,0.7615,0.7615,0.7608,0.7609,83900000.0
2008-06-30 22:04:00,0.7609,0.761,0.76055,0.7609,51500000.0
2008-06-30 22:05:00,0.761,0.761,0.76085,0.76085,17200000.0
2008-06-30 22:06:00,0.7609,0.76105,0.7609,0.76105,19300000.0
2008-06-30 22:07:00,0.76105,0.76105,0.76105,0.76105,1000000.0
2008-06-30 22:08:00,0.76105,0.7612,0.76105,0.7612,40600000.0
2008-06-30 22:09:00,0.76115,0.76115,0.76115,0.76115,4000000.0
2008-06-30 22:10:00,0.76085,0.76116,0.76066,0.76079,87000000.0
2008-06-30 22:11:00,0.76115,0.76125,0.76115,0.76125,21400000.0
2008-06-30 22:12:00,0.76125,0.76125,0.76125,0.76125,2000000.0
2008-06-30 22:13:00,0.7612,0.76125,0.76115,0.76125,24400000.0
2008-06-30 22:14:00,0.76115,0.7612,0.761,0.761,44300000.0
2008-06-30 22:15:00,0.76115,0.76115,0.76075,0.76075,25700000.0
2008-06-30 22:16:00,0.76075,0.76075,0.7607,0.7607,22100000.0
2008-06-30 22:17:00,0.7607,0.76075,0.7607,0.7607,28700000.0
2008-06-30 22:18:00,0.7606,0.76084,0.76047,0.7606,59000000.0
2008-06-30 22:19:00,0.76065,0.7607,0.76065,0.7607,9700000.0
2008-06-30 22:20:00,0.76075,0.76075,0.7607,0.7607,18400000.0
2008-06-30 22:21:00,0.7605,0.76089,0.76039,0.76058,560600000.0
2008-06-30 22:22:00,0.76065,0.76089,0.76065,0.76076,52700000.0
2008-06-30 22:23:00,0.76065,0.7608,0.76065,0.7608,14500000.0
2008-06-30 22:24:00,0.7608,0.7608,0.7608,0.7608,7200000.0
2008-06-30 22:25:00,0.7608,0.76085,0.7608,0.76085,5700000.0
2008-06-30 22:26:00,0.76083,0.76108,0.76068,0.76075,70500000.0
2008-06-30 22:27:00,0.76085,0.76085,0.76085,0.76085,13800000.0
2008-06-30 22:28:00,0.76075,0.7608,0.76075,0.7608,8000000.0
2008-06-30 22:29:00,0.7607,0.7609,0.76065,0.7609,60100000.0
2008-06-30 22:30:00,0.76095,0.76105,0.76095,0.76105,85100000.0
2008-06-30 22:31:00,0.76105,0.7611,0.76085,0.76085,137100000.0
2008-06-30 22:32:00,0.76085,0.76105,0.76085,0.76095,32800000.0
2008-06-30 22:33:00,0.76078,0.76089,0.76067,0.76067,73100000.0
2008-06-30 22:34:00,0.7611,0.7611,0.7611,0.7611,9600000.0
2008-06-30 22:35:00,0.7611,0.76135,0.76105,0.7613,70500000.0
2008-06-30 22:36:00,0.76135,0.76155,0.76135,0.76145,32400000.0
2008-06-30 22:37:00,0.7613,0.7617,0.7613,0.76165,98400000.0
2008-06-30 22:38:00,0.76145,0.76155,0.76125,0.76155,103700000.0
2008-06-30 22:39:00,0.76145,0.7616,0.76145,0.7616,27100000.0
2008-06-30 22:40:00,0.7618,0.7619,0.7614,0.7615,122600000.0
2008-06-30 22:41:00,0.7615,0.7621,0.7615,0.7616,120700000.0
2008-06-30 22:42:00,0.76175,0.7619,0.76175,0.7619,30900000.0
2008-06-30 22:43:00,0.76195,0.76195,0.76195,0.76195,2000000.0
2008-06-30 22:44:00,0.762,0.762,0.7618,0.76185,48500000.0
2008-06-30 22:45:00,0.76185,0.7619,0.7615,0.7616,42500000.0
2008-06-30 22:46:00,0.76165,0.7617,0.76165,0.7617,4000000.0
2008-06-30 22:47:00,0.7618,0.762,0.76155,0.76185,44200000.0
2008-06-30 22:48:00,0.76185,0.76185,0.76185,0.76185,13800000.0
2008-06-30 22:49:00,0.76185,0.7619,0.76185,0.76185,16800000.0
2008-06-30 22:50:00,0.762,0.76205,0.76185,0.76185,42800000.0
2008-06-30 22:51:00,0.76185,0.76205,0.76185,0.76195,26000000.0
2008-06-30 22:52:00,0.762,0.76205,0.76185,0.76185,34700000.0
2008-06-30 22:53:00,0.7619,0.76195,0.76185,0.76195,11000000.0
2008-06-30 22:54:00,0.7619,0.7619,0.76175,0.76175,41300000.0
2008-06-30 22:55:00,0.76175,0.76185,0.76175,0.76185,16600000.0
2008-06-30 22:56:00,0.76185,0.76185,0.76175,0.76175,24800000.0
2008-06-30 22:57:00,0.7618,0.762,0.7618,0.762,5800000.0
2008-06-30 22:58:00,0.762,0.762,0.7619,0.762,48000000.0
2008-06-30 22:59:00,0.762,0.7622,0.762,0.7622,35000000.0
2008-06-30 23:00:00,0.7622,0.7622,0.7618,0.7618,7700000.0
2008-06-30 23:01:00,0.7618,0.7618,0.7618,0.7618,32500000.0
2008-06-30 23:02:00,0.7618,0.7619,0.7618,0.7619,15400000.0
2008-06-30 23:03:00,0.762,0.762,0.7618,0.7618,9000000.0
2008-06-30 23:04:00,0.7618,0.7619,0.76165,0.7617,46500000.0
2008-06-30 23:05:00,0.7617,0.76185,0.7617,0.7617,92700000.0
2008-06-30 23:06:00,0.76185,0.7619,0.76155,0.7618,20500000.0
2008-06-30 23:07:00,0.7618,0.76185,0.7615,0.7615,63300000.0
2008-06-30 23:08:00,0.7615,0.7615,0.76095,0.761,59500000.0
2008-06-30 23:09:00,0.761,0.76145,0.761,0.7614,36400000.0
2008-06-30 23:10:00,0.7614,0.7614,0.76095,0.7612,35000000.0
2008-06-30 23:11:00,0.76125,0.7613,0.7612,0.7612,15100000.0
2008-06-30 23:12:00,0.7612,0.7614,0.7612,0.7613,93500000.0
2008-06-30 23:13:00,0.7613,0.7613,0.761,0.7612,106100000.0
2008-06-30 23:14:00,0.7612,0.7613,0.7612,0.7613,101800000.0
2008-06-30 23:15:00,0.7613,0.7613,0.76125,0.76125,37100000.0
2008-06-30 23:16:00,0.7613,0.7615,0.7613,0.7615,8400000.0
2008-06-30 23:17:00,0.76135,0.7615,0.76135,0.7615,4000000.0
2008-06-30 23:18:00,0.76135,0.7615,0.76135,0.7615,3000000.0
2008-06-30 23:19:00,0.7615,0.7616,0.7615,0.7615,9400000.0
2008-06-30 23:20:00,0.7615,0.7615,0.7613,0.7613,40900000.0
2008-06-30 23:21:00,0.7613,0.7614,0.7613,0.7613,60400000.0
2008-06-30 23:22:00,0.7613,0.7614,0.7613,0.7614,58500000.0
2008-06-30 23:23:00,0.76145,0.7615,0.76145,0.7615,12900000.0
2008-06-30 23:24:00,0.7615,0.7615,0.7615,0.7615,16200000.0
2008-06-30 23:25:00,0.7615,0.7615,0.7615,0.7615,3800000.0
2008-06-30 23:26:00,0.7615,0.7615,0.7615,0.7615,3800000.0
2008-06-30 23:27:00,0.7614,0.7614,0.7614,0.7614,55600000.0
2008-06-30 23:28:00,0.76125,0.7614,0.76125,0.7613,24900000.0
2008-06-30 23:29:00,0.7613,0.7613,0.7613,0.7613,42000000.0
2008-06-30 23:30:00,0.76135,0.7614,0.76125,0.76125,48000000.0
2008-06-30 23:31:00,0.7613,0.7614,0.7613,0.7614,31100000.0
2008-06-30 23:32:00,0.7614,0.7614,0.7614,0.7614,11100000.0
2008-06-30 23:33:00,0.7615,0.7615,0.7615,0.7615,1000000.0
2008-06-30 23:34:00,0.7614,0.7615,0.7614,0.7615,88500000.0
2008-06-30 23:35:00,0.7615,0.7615,0.76135,0.7614,17400000.0
2008-06-30 23:36:00,0.7614,0.7614,0.7614,0.7614,58300000.0
2008-06-30 23:37:00,0.76108,0.7616,0.76101,0.7616,48600000.0
2008-06-30 23:38:00,0.7613,0.7613,0.7613,0.7613,1000000.0
2008-06-30 23:39:00,0.7614,0.76155,0.7613,0.76155,18900000.0
2008-06-30 23:40:00,0.76155,0.76155,0.7614,0.7614,19100000.0
2008-06-30 23:41:00,0.7614,0.7616,0.7613,0.7616,75400000.0
2008-06-30 23:42:00,0.7616,0.7622,0.7616,0.7617,209400000.0
2008-06-30 23:43:00,0.7617,0.7617,0.7616,0.7616,70000000.0
2008-06-30 23:44:00,0.76115,0.7616,0.76115,0.7616,103800000.0
2008-06-30 23:45:00,0.7616,0.7616,0.7616,0.7616,1800000.0
2008-06-30 23:46:00,0.7615,0.7616,0.7615,0.7616,18900000.0
2008-06-30 23:47:00,0.7617,0.7618,0.7615,0.7616,135900000.0
2008-06-30 23:48:00,0.7616,0.7618,0.76155,0.76155,228100001.0
2008-06-30 23:49:00,0.7615,0.7617,0.7615,0.76155,168400000.0
2008-06-30 23:50:00,0.7615,0.7615,0.7615,0.7615,27600000.0
2008-06-30 23:51:00,0.76172,0.76173,0.76127,0.76143,17600000.0
2008-06-30 23:52:00,0.76115,0.76115,0.76115,0.76115,1000000.0
2008-06-30 23:53:00,0.76115,0.76135,0.76115,0.76135,5200000.0
2008-06-30 23:54:00,0.76115,0.7615,0.76115,0.7615,19000000.0
2008-06-30 23:55:00,0.7615,0.7615,0.7615,0.7615,27700001.0
2008-06-30 23:56:00,0.7615,0.7615,0.7615,0.7615,25200000.0
2008-06-30 23:57:00,0.7614,0.7616,0.7614,0.7614,10200000.0
2008-06-30 23:58:00,0.7614,0.7614,0.7614,0.7614,2800000.0
2008-06-30 23:59:00,0.7616,0.7616,0.7615,0.7615,29400000.0
2008-07-01 00:00:00,0.7615,0.7616,0.7615,0.7616,82400000.0
2008-07-01 00:01:00,0.7616,0.7617,0.7616,0.7616,209299997.0
2008-07-01 00:02:00,0.7617,0.7617,0.7617,0.7617,4900000.0
2008-07-01 00:03:00,0.7615,0.7617,0.7615,0.7617,17500000.0
2008-07-01 00:04:00,0.7617,0.7617,0.7617,0.7617,34300000.0
2008-07-01 00:05:00,0.7615,0.7615,0.7615,0.7615,2800000.0
2008-07-01 00:06:00,0.76164,0.76175,0.76121,0.7617,147700000.0
2008-07-01 00:07:00,0.7617,0.7617,0.7616,0.7616,99500000.0
2008-07-01 00:08:00,0.7616,0.7617,0.7616,0.7616,33200000.0
2008-07-01 00:09:00,0.7616,0.7616,0.7614,0.7614,91500000.0
2008-07-01 00:10:00,0.7614,0.7615,0.7614,0.7615,55000000.0
2008-07-01 00:11:00,0.7615,0.7618,0.7614,0.7616,151200000.0
2008-07-01 00:12:00,0.7616,0.7616,0.7616,0.7616,60000000.0
2008-07-01 00:13:00,0.7614,0.7616,0.76135,0.7615,22400000.0
2008-07-01 00:14:00,0.7615,0.7616,0.7615,0.7616,13600000.0
2008-07-01 00:15:00,0.7616,0.7617,0.7616,0.7617,28300000.0
2008-07-01 00:16:00,0.7617,0.76185,0.7617,0.76185,18500000.0
2008-07-01 00:17:00,0.76185,0.76185,0.7615,0.7618,157700000.0
2008-07-01 00:18:00,0.7618,0.7618,0.7618,0.7618,39800000.0
2008-07-01 00:19:00,0.7618,0.7618,0.7617,0.7617,9900000.0
2008-07-01 00:20:00,0.7617,0.7617,0.7617,0.7617,9800000.0
2008-07-01 00:21:00,0.7614,0.7617,0.7614,0.7617,21600000.0
2008-07-01 00:22:00,0.76136,0.76152,0.76121,0.76152,14200000.0
2008-07-01 00:23:00,0.7617,0.7617,0.76135,0.76135,15700000.0
2008-07-01 00:24:00,0.7617,0.7617,0.76135,0.76135,20600000.0
2008-07-01 00:25:00,0.7617,0.7617,0.7617,0.7617,44400000.0
2008-07-01 00:26:00,0.7617,0.7617,0.7615,0.7615,35100000.0
2008-07-01 00:27:00,0.7615,0.7617,0.7615,0.7615,130100000.0
2008-07-01 00:28:00,0.7615,0.7616,0.7615,0.7615,119300000.0
2008-07-01 00:29:00,0.76127,0.76167,0.76106,0.76117,34400000.0
2008-07-01 00:30:00,0.7615,0.7616,0.7615,0.7615,101000000.0
2008-07-01 00:31:00,0.7615,0.7615,0.76135,0.76135,39600000.0
2008-07-01 00:32:00,0.7615,0.7615,0.7615,0.7615,38000000.0
2008-07-01 00:33:00,0.76135,0.7616,0.76135,0.7616,46300000.0
2008-07-01 00:34:00,0.7616,0.7616,0.7615,0.7615,25300000.0
2008-07-01 00:35:00,0.7615,0.7615,0.7615,0.7615,25000000.0
2008-07-01 00:36:00,0.7614,0.7616,0.7614,0.7616,11700000.0
2008-07-01 00:37:00,0.7616,0.7617,0.7615,0.7617,55200000.0
2008-07-01 00:38:00,0.7618,0.76185,0.7617,0.7618,250800000.0
2008-07-01 00:39:00,0.76185,0.7619,0.76155,0.76155,179400000.0
2008-07-01 00:40:00,0.76155,0.76185,0.7615,0.76185,183799999.0
2008-07-01 00:41:00,0.762,0.7621,0.76175,0.7618,66800000.0
2008-07-01 00:42:00,0.7618,0.7618,0.7618,0.7618,2000000.0
2008-07-01 00:43:00,0.76145,0.76192,0.7614,0.76169,81300000.0
2008-07-01 00:44:00,0.76162,0.76178,0.76151,0.7617,318100000.0
2008-07-01 00:45:00,0.7617,0.7617,0.7617,0.7617,2800000.0
2008-07-01 00:46:00,0.7617,0.7617,0.76155,0.76155,24000000.0
2008-07-01 00:47:00,0.76155,0.76155,0.76155,0.76155,1000000.0
2008-07-01 00:48:00,0.76145,0.7615,0.76145,0.7615,13000000.0
2008-07-01 00:49:00,0.7615,0.7615,0.7615,0.7615,60800000.0
2008-07-01 00:50:00,0.76131,0.76176,0.76104,0.76176,126100000.0
2008-07-01 00:51:00,0.76153,0.76154,0.76123,0.7615,120200000.0
2008-07-01 00:52:00,0.76118,0.76166,0.76116,0.76148,147800000.0
2008-07-01 00:53:00,0.76135,0.76135,0.76135,0.76135,3300000.0
2008-07-01 00:54:00,0.76135,0.76135,0.76135,0.76135,4300000.0
2008-07-01 00:55:00,0.76135,0.76135,0.76135,0.76135,4300000.0
2008-07-01 00:56:00,0.76135,0.76135,0.76135,0.76135,4300000.0
2008-07-01 00:57:00,0.76135,0.76135,0.76135,0.76135,4300000.0
2008-07-01 00:58:00,0.76135,0.76135,0.76135,0.76135,4300000.0
2008-07-01 00:59:00,0.76135,0.76135,0.76135,0.76135,4300000.0
2008-07-01 01:00:00,0.76135,0.7615,0.76135,0.7615,37400000.0
2008-07-01 01:01:00,0.7615,0.7615,0.7615,0.7615,10600000.0
2008-07-01 01:02:00,0.76135,0.76135,0.76135,0.76135,4300000.0
2008-07-01 01:03:00,0.7615,0.7616,0.7615,0.7615,10800000.0
2008-07-01 01:04:00,0.76135,0.7618,0.76135,0.76155,87700000.0
2008-07-01 01:05:00,0.76145,0.76145,0.76145,0.76145,6100000.0
2008-07-01 01:06:00,0.76155,0.76155,0.76155,0.76155,3000000.0
2008-07-01 01:07:00,0.7613,0.76155,0.7613,0.76155,3000000.0
2008-07-01 01:08:00,0.7613,0.7615,0.7613,0.7615,3800000.0
2008-07-01 01:09:00,0.76165,0.7617,0.76165,0.7617,22400000.0
2008-07-01 01:10:00,0.7617,0.7617,0.76155,0.7616,9500000.0
2008-07-01 01:11:00,0.7617,0.7618,0.76155,0.7618,26200000.0
2008-07-01 01:12:00,0.76169,0.76179,0.76149,0.76168,37500000.0
2008-07-01 01:13:00,0.76165,0.7617,0.76165,0.7617,3800000.0
2008-07-01 01:14:00,0.7618,0.7618,0.76165,0.76175,47400000.0
2008-07-01 01:15:00,0.7619,0.762,0.7619,0.762,19400000.0
2008-07-01 01:16:00,0.76151,0.76203,0.76151,0.76187,28800000.0
2008-07-01 01:17:00,0.7617,0.7619,0.7617,0.7619,4800000.0
2008-07-01 01:18:00,0.7619,0.7619,0.7619,0.7619,1000000.0
2008-07-01 01:19:00,0.7619,0.762,0.7619,0.762,10800000.0
2008-07-01 01:20:00,0.76185,0.76185,0.76185,0.76185,5600000.0
2008-07-01 01:21:00,0.76185,0.76185,0.76185,0.76185,5600000.0
2008-07-01 01:22:00,0.76215,0.7622,0.762,0.76205,148000000.0
2008-07-01 01:23:00,0.76175,0.76204,0.76172,0.76204,17100000.0
2008-07-01 01:24:00,0.7621,0.7621,0.7621,0.7621,50700000.0
2008-07-01 01:25:00,0.76195,0.762,0.76195,0.762,3800000.0
2008-07-01 01:26:00,0.76181,0.76214,0.76181,0.76211,45800000.0
2008-07-01 01:27:00,0.76195,0.76195,0.76195,0.76195,1000000.0
2008-07-01 01:28:00,0.76195,0.762,0.76195,0.762,4800000.0
2008-07-01 01:29:00,0.76195,0.7622,0.76195,0.7622,35000000.0
2008-07-01 01:30:00,0.7621,0.7621,0.7621,0.7621,7800000.0
2008-07-01 01:31:00,0.7621,0.7621,0.762,0.762,73400000.0
2008-07-01 01:32:00,0.762,0.7621,0.76195,0.7621,62600000.0
2008-07-01 01:33:00,0.7621,0.7622,0.76205,0.7621,98900000.0
2008-07-01 01:34:00,0.76185,0.76208,0.76169,0.76169,21900000.0
2008-07-01 01:35:00,0.7621,0.7622,0.76205,0.7622,106600000.0
2008-07-01 01:36:00,0.7622,0.7622,0.7621,0.7622,80500000.0
2008-07-01 01:37:00,0.7622,0.7622,0.762,0.762,69700000.0
2008-07-01 01:38:00,0.762,0.7621,0.762,0.7621,12500000.0
2008-07-01 01:39:00,0.7621,0.7621,0.76195,0.76195,51600000.0
2008-07-01 01:40:00,0.76195,0.76195,0.7619,0.7619,32700000.0
2008-07-01 01:41:00,0.7619,0.7619,0.7619,0.7619,54500000.0
2008-07-01 01:42:00,0.7619,0.7619,0.7617,0.7618,175400000.0
2008-07-01 01:43:00,0.7618,0.7619,0.7618,0.7618,37500000.0
2008-07-01 01:44:00,0.7618,0.7619,0.7618,0.7619,156900000.0
2008-07-01 01:45:00,0.7619,0.7619,0.7618,0.7618,47300000.0
2008-07-01 01:46:00,0.7618,0.7619,0.7618,0.7619,152000000.0
2008-07-01 01:47:00,0.7619,0.7619,0.7615,0.7616,260100000.0
2008-07-01 01:48:00,0.7616,0.7616,0.7614,0.7615,80900000.0
2008-07-01 01:49:00,0.7615,0.7616,0.7614,0.7615,310099999.0
2008-07-01 01:50:00,0.7615,0.7616,0.7615,0.7615,98800000.0
2008-07-01 01:51:00,0.7615,0.7616,0.7615,0.7615,110100000.0
2008-07-01 01:52:00,0.7614,0.7616,0.7614,0.7615,92100000.0
2008-07-01 01:53:00,0.7615,0.76175,0.7615,0.76175,145000000.0
2008-07-01 01:54:00,0.7618,0.7618,0.7613,0.7617,204000000.0
2008-07-01 01:55:00,0.7617,0.7618,0.7617,0.7618,96600000.0
2008-07-01 01:56:00,0.7618,0.762,0.7618,0.762,49200000.0
2008-07-01 01:57:00,0.76171,0.76186,0.76149,0.76165,47900000.0
2008-07-01 01:58:00,0.7619,0.7619,0.7619,0.7619,20400000.0
2008-07-01 01:59:00,0.7619,0.7621,0.7619,0.7619,153400000.0
2008-07-01 02:00:00,0.7619,0.762,0.7619,0.762,121500000.0
2008-07-01 02:01:00,0.762,0.7621,0.762,0.762,26300000.0
2008-07-01 02:02:00,0.76152,0.76193,0.76152,0.76164,20600000.0
2008-07-01 02:03:00,0.762,0.762,0.762,0.762,24800000.0
2008-07-01 02:04:00,0.7618,0.76201,0.76157,0.76157,14000000.0
2008-07-01 02:05:00,0.7619,0.762,0.7619,0.7619,36700000.0
2008-07-01 02:06:00,0.7619,0.762,0.7619,0.7619,55500000.0
2008-07-01 02:07:00,0.76195,0.76195,0.76195,0.76195,4600000.0
2008-07-01 02:08:00,0.76195,0.762,0.76195,0.762,13600000.0
2008-07-01 02:09:00,0.762,0.762,0.7619,0.7619,41000000.0
2008-07-01 02:10:00,0.7619,0.76195,0.7619,0.76195,13700000.0
2008-07-01 02:11:00,0.762,0.7621,0.7619,0.7619,60700000.0
2008-07-01 02:12:00,0.7619,0.76195,0.7619,0.76195,19600000.0
2008-07-01 02:13:00,0.7621,0.7624,0.762,0.76225,162200000.0
2008-07-01 02:14:00,0.7623,0.76235,0.7619,0.7619,229900000.0
2008-07-01 02:15:00,0.7619,0.762,0.7619,0.762,78500000.0
2008-07-01 02:16:00,0.7618,0.7618,0.7618,0.7618,15200000.0
2008-07-01 02:17:00,0.7616,0.762,0.7616,0.7617,45652800.0
2008-07-01 02:18:00,0.76147,0.76166,0.76116,0.76127,39700000.0
2008-07-01 02:19:00,0.762,0.762,0.76155,0.76155,82926400.0
2008-07-01 02:20:00,0.76155,0.7618,0.76155,0.7616,52300000.0
2008-07-01 02:21:00,0.76155,0.7616,0.7615,0.7615,18200000.0
2008-07-01 02:22:00,0.76155,0.7616,0.76145,0.76145,65800000.0
2008-07-01 02:23:00,0.76145,0.7615,0.76125,0.76125,74500000.0
2008-07-01 02:24:00,0.7613,0.7615,0.7613,0.7614,123900000.0
2008-07-01 02:25:00,0.7615,0.7615,0.7614,0.7614,22600000.0
2008-07-01 02:26:00,0.76145,0.7615,0.7614,0.7614,23400000.0
2008-07-01 02:27:00,0.76145,0.7615,0.76145,0.7615,66900000.0
2008-07-01 02:28:00,0.7615,0.7615,0.76145,0.76145,110600000.0
2008-07-01 02:29:00,0.7615,0.76165,0.7615,0.76155,79900000.0
2008-07-01 02:30:00,0.76165,0.76165,0.7614,0.76145,82600000.0
2008-07-01 02:31:00,0.7614,0.7615,0.76135,0.76145,108500000.0
2008-07-01 02:32:00,0.76145,0.7616,0.7614,0.7616,48000000.0
2008-07-01 02:33:00,0.7616,0.7616,0.76135,0.7614,54500000.0
2008-07-01 02:34:00,0.76145,0.7615,0.76135,0.7614,85900000.0
2008-07-01 02:35:00,0.7614,0.7616,0.76135,0.76145,95100000.0
2008-07-01 02:36:00,0.76145,0.76155,0.76145,0.7615,17100000.0
2008-07-01 02:37:00,0.76145,0.7616,0.76145,0.7615,63200000.0
2008-07-01 02:38:00,0.76155,0.7616,0.7615,0.7616,32400000.0
2008-07-01 02:39:00,0.76155,0.76195,0.76155,0.7617,124600000.0
2008-07-01 02:40:00,0.7617,0.7617,0.76155,0.7616,77600000.0
2008-07-01 02:41:00,0.76155,0.7616,0.76155,0.7616,24600000.0
2008-07-01 02:42:00,0.7616,0.7616,0.76155,0.76155,35300000.0
2008-07-01 02:43:00,0.76145,0.7615,0.7612,0.7612,45000000.0
2008-07-01 02:44:00,0.7612,0.7612,0.7611,0.7612,15200000.0
2008-07-01 02:45:00,0.7612,0.7612,0.76115,0.76115,30100000.0
2008-07-01 02:46:00,0.7612,0.7612,0.76065,0.7612,89100000.0
2008-07-01 02:47:00,0.7611,0.7612,0.7611,0.76115,34600000.0
2008-07-01 02:48:00,0.76107,0.76137,0.76088,0.76137,24200000.0
2008-07-01 02:49:00,0.7612,0.7613,0.7611,0.7612,75200000.0
2008-07-01 02:50:00,0.7612,0.7613,0.7611,0.7611,75000000.0
2008-07-01 02:51:00,0.76115,0.7612,0.76115,0.7612,14800000.0
2008-07-01 02:52:00,0.7612,0.7613,0.76115,0.7612,28800000.0
2008-07-01 02:53:00,0.76125,0.7615,0.7612,0.7614,107500000.0
2008-07-01 02:54:00,0.76135,0.7614,0.7611,0.7612,214700000.0
2008-07-01 02:55:00,0.7612,0.7613,0.76115,0.7613,110100000.0
2008-07-01 02:56:00,0.7612,0.7613,0.76115,0.7613,32500000.0
2008-07-01 02:57:00,0.7613,0.7613,0.7611,0.76115,45100000.0
2008-07-01 02:58:00,0.7607,0.76129,0.76066,0.76126,20600000.0
2008-07-01 02:59:00,0.76115,0.76118,0.76086,0.76118,14000000.0
2008-07-01 03:00:00,0.76106,0.76133,0.76092,0.76123,71199999.0
2008-07-01 03:01:00,0.7612,0.7612,0.76105,0.7612,75800000.0
2008-07-01 03:02:00,0.7612,0.7613,0.76115,0.76115,44600000.0
2008-07-01 03:03:00,0.7612,0.7612,0.7612,0.7612,34900000.0
2008-07-01 03:04:00,0.7613,0.7613,0.7612,0.7613,68500000.0
2008-07-01 03:05:00,0.76125,0.76125,0.76095,0.76105,45000000.0
2008-07-01 03:06:00,0.761,0.761,0.761,0.761,6100000.0
2008-07-01 03:07:00,0.76095,0.761,0.7604,0.7608,83500000.0
2008-07-01 03:08:00,0.7608,0.76105,0.76065,0.7608,141200000.0
2008-07-01 03:09:00,0.7608,0.7608,0.76035,0.7605,108000000.0
2008-07-01 03:10:00,0.7605,0.7607,0.7603,0.7604,221400000.0
2008-07-01 03:11:00,0.7604,0.76055,0.7604,0.76055,52100000.0
2008-07-01 03:12:00,0.76055,0.7606,0.76055,0.7606,41300000.0
2008-07-01 03:13:00,0.7606,0.7606,0.76015,0.76015,143500000.0
2008-07-01 03:14:00,0.76015,0.76035,0.76005,0.76035,103000000.0
2008-07-01 03:15:00,0.76035,0.7607,0.7601,0.7606,356300000.0
2008-07-01 03:16:00,0.7607,0.7607,0.7606,0.7606,92700000.0
2008-07-01 03:17:00,0.7606,0.7607,0.7606,0.7607,19400000.0
2008-07-01 03:18:00,0.7607,0.7607,0.7606,0.7606,24900000.0
2008-07-01 03:19:00,0.7606,0.7607,0.7606,0.7606,33200000.0
2008-07-01 03:20:00,0.7606,0.7606,0.76055,0.7606,13600000.0
2008-07-01 03:21:00,0.7606,0.7606,0.7605,0.7605,40700000.0
2008-07-01 03:22:00,0.7605,0.7605,0.7605,0.7605,7200000.0
2008-07-01 03:23:00,0.7605,0.7607,0.7605,0.7605,37900000.0
2008-07-01 03:24:00,0.7605,0.7606,0.7605,0.7606,26100000.0
2008-07-01 03:25:00,0.7606,0.7606,0.7606,0.7606,5700000.0
2008-07-01 03:26:00,0.7606,0.7608,0.7606,0.7608,31500000.0
2008-07-01 03:27:00,0.7608,0.7609,0.7604,0.7605,49900000.0
2008-07-01 03:28:00,0.7605,0.76075,0.7605,0.7607,15300000.0
2008-07-01 03:29:00,0.7607,0.7607,0.7602,0.7606,231000000.0
2008-07-01 03:30:00,0.76039,0.76079,0.7602,0.76058,21900000.0
2008-07-01 03:31:00,0.7606,0.76075,0.7606,0.76075,5800000.0
2008-07-01 03:32:00,0.7607,0.7607,0.7607,0.7607,1000000.0
2008-07-01 03:33:00,0.76065,0.76065,0.76055,0.76055,3800000.0
2008-07-01 03:34:00,0.76055,0.76055,0.7605,0.7605,86100000.0
2008-07-01 03:35:00,0.7605,0.76075,0.7601,0.7604,136900000.0
2008-07-01 03:36:00,0.7604,0.7604,0.7604,0.7604,6300000.0
2008-07-01 03:37:00,0.76005,0.76036,0.76001,0.76029,20000000.0
2008-07-01 03:38:00,0.7604,0.76085,0.7604,0.76085,81900000.0
2008-07-01 03:39:00,0.7607,0.7609,0.7604,0.7605,143900000.0
2008-07-01 03:40:00,0.7605,0.7607,0.7605,0.7607,63600000.0
2008-07-01 03:41:00,0.7606,0.7608,0.7605,0.76075,112100000.0
2008-07-01 03:42:00,0.7607,0.76075,0.76065,0.76065,88400000.0
2008-07-01 03:43:00,0.7607,0.7609,0.7607,0.7609,40100000.0
2008-07-01 03:44:00,0.7608,0.7608,0.7606,0.7608,88300000.0
2008-07-01 03:45:00,0.7608,0.7608,0.7608,0.7608,33300000.0
2008-07-01 03:46:00,0.7608,0.76085,0.7608,0.7608,66800000.0
2008-07-01 03:47:00,0.7607,0.7608,0.7606,0.7606,18800000.0
2008-07-01 03:48:00,0.76065,0.76075,0.7605,0.7607,31800000.0
2008-07-01 03:49:00,0.7607,0.76085,0.7607,0.76085,7900000.0
2008-07-01 03:50:00,0.76085,0.7609,0.7608,0.7609,12100000.0
2008-07-01 03:51:00,0.7608,0.7609,0.7607,0.7608,34900000.0
2008-07-01 03:52:00,0.7608,0.7609,0.7607,0.7607,154300000.0
2008-07-01 03:53:00,0.7607,0.7609,0.7607,0.7609,156400000.0
2008-07-01 03:54:00,0.76074,0.76085,0.76028,0.76028,10600000.0
2008-07-01 03:55:00,0.7608,0.7609,0.7607,0.7609,26900000.0
2008-07-01 03:56:00,0.7609,0.7609,0.7607,0.7607,183500000.0
2008-07-01 03:57:00,0.7607,0.7607,0.7607,0.7607,7600000.0
2008-07-01 03:58:00,0.76046,0.76062,0.76029,0.7604,92500000.0
2008-07-01 03:59:00,0.7607,0.7607,0.7605,0.7605,114400000.0
2008-07-01 04:00:00,0.7605,0.7605,0.7603,0.7603,103200000.0
2008-07-01 04:01:00,0.7603,0.76035,0.76005,0.7603,172600000.0
2008-07-01 04:02:00,0.7603,0.76035,0.7602,0.7602,67900000.0
2008-07-01 04:03:00,0.7602,0.7602,0.7601,0.7602,208000000.0
2008-07-01 04:04:00,0.7602,0.7603,0.7601,0.7601,108400000.0
2008-07-01 04:05:00,0.7601,0.7602,0.7601,0.7601,77600002.0
2008-07-01 04:06:00,0.7601,0.7601,0.7601,0.7601,8600000.0
2008-07-01 04:07:00,0.7601,0.7602,0.76,0.7602,57500000.0
2008-07-01 04:08:00,0.7602,0.7602,0.76,0.76,6200000.0
2008-07-01 04:09:00,0.76005,0.76025,0.76005,0.76025,2000000.0
2008-07-01 04:10:00,0.75985,0.76001,0.75957,0.75971,22900000.0
2008-07-01 04:11:00,0.76025,0.76025,0.76,0.76,30000000.0
2008-07-01 04:12:00,0.76,0.7601,0.76,0.7601,78700000.0
2008-07-01 04:13:00,0.7601,0.7603,0.7601,0.7602,129600000.0
2008-07-01 04:14:00,0.7602,0.7603,0.7602,0.7603,35400000.0
2008-07-01 04:15:00,0.7603,0.7603,0.7603,0.7603,37500000.0
2008-07-01 04:16:00,0.7603,0.7604,0.7603,0.7604,78700000.0
2008-07-01 04:17:00,0.7604,0.7604,0.7604,0.7604,11400000.0
2008-07-01 04:18:00,0.7604,0.7604,0.7604,0.7604,5200000.0
2008-07-01 04:19:00,0.7604,0.7604,0.7603,0.7603,59500000.0
2008-07-01 04:20:00,0.7603,0.7604,0.7602,0.7603,175500000.0
2008-07-01 04:21:00,0.7603,0.7604,0.7603,0.7603,73700000.0
2008-07-01 04:22:00,0.7603,0.7604,0.7603,0.7604,27800000.0
2008-07-01 04:23:00,0.76029,0.76036,0.76008,0.76032,77700000.0
2008-07-01 04:24:00,0.7604,0.7604,0.7604,0.7604,4000000.0
2008-07-01 04:25:00,0.7603,0.7603,0.7603,0.7603,7700000.0
2008-07-01 04:26:00,0.7601,0.76031,0.76002,0.7603,37500000.0
2008-07-01 04:27:00,0.76045,0.76057,0.75977,0.75995,31600000.0
2008-07-01 04:28:00,0.7602,0.7602,0.7602,0.7602,11400000.0
2008-07-01 04:29:00,0.7602,0.7602,0.7601,0.7601,59100000.0
2008-07-01 04:30:00,0.76015,0.7602,0.76015,0.7602,7000000.0
2008-07-01 04:31:00,0.7602,0.7602,0.7601,0.7602,35400000.0
2008-07-01 04:32:00,0.76015,0.7604,0.7601,0.7604,95600000.0
2008-07-01 04:33:00,0.7604,0.7605,0.7604,0.7604,73500000.0
2008-07-01 04:34:00,0.7604,0.7604,0.7603,0.7603,29200000.0
2008-07-01 04:35:00,0.7603,0.7604,0.7603,0.7604,78100000.0
2008-07-01 04:36:00,0.76037,0.76041,0.76009,0.76027,70900000.0
2008-07-01 04:37:00,0.7603,0.7604,0.7603,0.7604,53200000.0
2008-07-01 04:38:00,0.7603,0.7604,0.7603,0.7604,55200000.0
2008-07-01 04:39:00,0.7604,0.7604,0.7603,0.7604,39200000.0
2008-07-01 04:40:00,0.7604,0.76045,0.7604,0.76045,5800000.0
2008-07-01 04:41:00,0.7605,0.7606,0.7605,0.7605,50000000.0
2008-07-01 04:42:00,0.7604,0.76055,0.7604,0.76055,25800000.0
2008-07-01 04:43:00,0.76055,0.76055,0.7605,0.7605,8500000.0
2008-07-01 04:44:00,0.7605,0.76055,0.7605,0.76055,52500000.0
2008-07-01 04:45:00,0.76055,0.76055,0.7605,0.7605,12400000.0
2008-07-01 04:46:00,0.7605,0.7605,0.7605,0.7605,11400000.0
2008-07-01 04:47:00,0.7605,0.7605,0.7605,0.7605,17100000.0
2008-07-01 04:48:00,0.7605,0.7605,0.7605,0.7605,5700000.0
2008-07-01 04:49:00,0.7605,0.7605,0.7605,0.7605,5700000.0
2008-07-01 04:50:00,0.7604,0.7604,0.7604,0.7604,18300000.0
2008-07-01 04:51:00,0.7604,0.7604,0.7604,0.7604,11900000.0
2008-07-01 04:52:00,0.7604,0.7605,0.7604,0.7605,14200000.0
2008-07-01 04:53:00,0.7604,0.7605,0.7604,0.7605,37700000.0
2008-07-01 04:54:00,0.76024,0.76043,0.75992,0.76003,40300000.0
2008-07-01 04:55:00,0.76004,0.76015,0.75993,0.75993,25700000.0
2008-07-01 04:56:00,0.7605,0.76055,0.7605,0.7605,23700000.0
2008-07-01 04:57:00,0.7605,0.76055,0.7605,0.7605,18000000.0
2008-07-01 04:58:00,0.7605,0.7605,0.76045,0.76045,22600000.0
2008-07-01 04:59:00,0.7604,0.7604,0.7604,0.7604,9700000.0
2008-07-01 05:00:00,0.7604,0.76055,0.7604,0.7605,31500000.0
2008-07-01 05:01:00,0.7605,0.7605,0.7604,0.7604,17200000.0
2008-07-01 05:02:00,0.7604,0.7604,0.76,0.7601,126800000.0
2008-07-01 05:03:00,0.7601,0.7601,0.7601,0.7601,46200000.0
2008-07-01 05:04:00,0.7602,0.7602,0.7601,0.7601,62000000.0
2008-07-01 05:05:00,0.7601,0.76035,0.7601,0.7602,99600000.0
2008-07-01 05:06:00,0.7602,0.7603,0.7601,0.7603,108200000.0
2008-07-01 05:07:00,0.7602,0.7602,0.76005,0.7601,70600000.0
2008-07-01 05:08:00,0.7601,0.7601,0.76,0.7601,105800000.0
2008-07-01 05:09:00,0.7601,0.7602,0.7601,0.7602,58500001.0
2008-07-01 05:10:00,0.7602,0.7604,0.76015,0.7604,181000000.0
2008-07-01 05:11:00,0.7604,0.7604,0.7601,0.7601,66000000.0
2008-07-01 05:12:00,0.7601,0.7602,0.7601,0.7602,41600000.0
2008-07-01 05:13:00,0.75984,0.76027,0.75981,0.76018,12500000.0
2008-07-01 05:14:00,0.76018,0.7602,0.75986,0.75994,19500000.0
2008-07-01 05:15:00,0.7602,0.7602,0.7601,0.7602,69600000.0
2008-07-01 05:16:00,0.7603,0.7603,0.7602,0.7602,79400000.0
2008-07-01 05:17:00,0.75982,0.76022,0.75982,0.75997,34500000.0
2008-07-01 05:18:00,0.75983,0.76024,0.75979,0.76024,86300000.0
2008-07-01 05:19:00,0.7602,0.76039,0.76002,0.76002,59000000.0
2008-07-01 05:20:00,0.76002,0.7604,0.75985,0.75998,60350400.0
2008-07-01 05:21:00,0.7602,0.7602,0.7602,0.7602,9800000.0
2008-07-01 05:22:00,0.7602,0.7602,0.7602,0.7602,4900000.0
2008-07-01 05:23:00,0.7602,0.7602,0.7602,0.7602,14700000.0
2008-07-01 05:24:00,0.7602,0.7602,0.7602,0.7602,31200000.0
2008-07-01 05:25:00,0.7602,0.7602,0.7602,0.7602,35900000.0
2008-07-01 05:26:00,0.7602,0.7603,0.7602,0.7603,79000000.0
2008-07-01 05:27:00,0.76035,0.7604,0.76035,0.7604,7800000.0
2008-07-01 05:28:00,0.76046,0.76046,0.75997,0.76023,15600000.0
2008-07-01 05:29:00,0.76035,0.7604,0.7603,0.7604,33800000.0
2008-07-01 05:30:00,0.7604,0.7604,0.7604,0.7604,34000000.0
2008-07-01 05:31:00,0.7604,0.7605,0.7604,0.7605,7600000.0
2008-07-01 05:32:00,0.7605,0.7605,0.7605,0.7605,11400000.0
2008-07-01 05:33:00,0.7605,0.7605,0.7605,0.7605,13600000.0
2008-07-01 05:34:00,0.7605,0.7605,0.7605,0.7605,2600000.0
2008-07-01 05:35:00,0.7605,0.7607,0.7605,0.7607,2300000.0
2008-07-01 05:36:00,0.7606,0.7606,0.7606,0.7606,1000000.0
2008-07-01 05:37:00,0.7606,0.7606,0.7605,0.7605,8300000.0
2008-07-01 05:38:00,0.7605,0.7607,0.7605,0.7605,594300000.0
2008-07-01 05:39:00,0.7605,0.7605,0.7605,0.7605,1623600000.0
2008-07-01 05:40:00,0.7605,0.7606,0.7605,0.7606,713700007.0
2008-07-01 05:41:00,0.7606,0.7606,0.7606,0.7606,59000000.0
2008-07-01 05:42:00,0.7606,0.7606,0.7605,0.7605,49500000.0
2008-07-01 05:43:00,0.7606,0.7606,0.7605,0.7605,19200000.0
2008-07-01 05:44:00,0.7605,0.7605,0.7603,0.7603,49400000.0
2008-07-01 05:45:00,0.7603,0.76035,0.7603,0.76035,52200000.0
2008-07-01 05:46:00,0.76035,0.7604,0.76035,0.76035,307200000.0
2008-07-01 05:47:00,0.76035,0.76035,0.76035,0.76035,90000000.0
2008-07-01 05:48:00,0.76035,0.76035,0.76035,0.76035,76000000.0
2008-07-01 05:49:00,0.76035,0.76035,0.76035,0.76035,87000000.0
2008-07-01 05:50:00,0.76035,0.7604,0.76035,0.7604,25200000.0
2008-07-01 05:51:00,0.7604,0.76045,0.7604,0.7604,9500000.0
2008-07-01 05:52:00,0.7604,0.7604,0.76035,0.76035,67700000.0
2008-07-01 05:53:00,0.76035,0.76035,0.7603,0.7603,63400000.0
2008-07-01 05:54:00,0.7603,0.7604,0.7603,0.7604,34100000.0
2008-07-01 05:55:00,0.7604,0.7604,0.7604,0.7604,49400000.0
2008-07-01 05:56:00,0.7604,0.7604,0.7604,0.7604,55900000.0
2008-07-01 05:57:00,0.7604,0.7604,0.7603,0.7603,46600001.0
2008-07-01 05:58:00,0.7603,0.7603,0.7602,0.7602,30500000.0
2008-07-01 05:59:00,0.7602,0.7604,0.7602,0.7604,77100000.0
2008-07-01 06:00:00,0.7603,0.7604,0.7603,0.7604,71400000.0
2008-07-01 06:01:00,0.7604,0.7605,0.7604,0.7605,40300000.0
2008-07-01 06:02:00,0.7605,0.7605,0.7605,0.7605,262500000.0
2008-07-01 06:03:00,0.7605,0.7605,0.7604,0.7604,230200000.0
2008-07-01 06:04:00,0.7604,0.7604,0.7604,0.7604,91200000.0
2008-07-01 06:05:00,0.7604,0.76045,0.7604,0.76045,67500000.0
2008-07-01 06:06:00,0.7604,0.7604,0.7603,0.7604,177200000.0
2008-07-01 06:07:00,0.7604,0.7604,0.7604,0.7604,442000000.0
2008-07-01 06:08:00,0.7604,0.7604,0.7604,0.7604,109000000.0
2008-07-01 06:09:00,0.7604,0.7604,0.7604,0.7604,127400000.0
2008-07-01 06:10:00,0.7604,0.7604,0.7604,0.7604,364000000.0
2008-07-01 06:11:00,0.7604,0.7604,0.76035,0.76035,334400000.0
2008-07-01 06:12:00,0.76035,0.76035,0.7603,0.7603,120900000.0
2008-07-01 06:13:00,0.75984,0.76019,0.75981,0.76019,25800000.0
2008-07-01 06:14:00,0.76021,0.76026,0.75994,0.76023,27600000.0
2008-07-01 06:15:00,0.76024,0.76032,0.75996,0.76025,60100000.0
2008-07-01 06:16:00,0.7603,0.7604,0.7603,0.7604,92300000.0
2008-07-01 06:17:00,0.7604,0.76075,0.7604,0.76055,99700000.0
2008-07-01 06:18:00,0.76055,0.7606,0.76035,0.76045,135700000.0
2008-07-01 06:19:00,0.76045,0.7607,0.76045,0.76055,85600000.0
2008-07-01 06:20:00,0.76055,0.7607,0.76045,0.7607,175400000.0
2008-07-01 06:21:00,0.7606,0.7606,0.7604,0.7604,118700000.0
2008-07-01 06:22:00,0.7604,0.7607,0.7604,0.7606,146400000.0
2008-07-01 06:23:00,0.7605,0.76075,0.7604,0.7606,247700000.0
2008-07-01 06:24:00,0.7605,0.7606,0.7603,0.7603,102300000.0
2008-07-01 06:25:00,0.7603,0.7604,0.7603,0.7604,36500000.0
2008-07-01 06:26:00,0.76035,0.76045,0.7603,0.7603,96200000.0
2008-07-01 06:27:00,0.7603,0.76035,0.7601,0.7602,136700000.0
2008-07-01 06:28:00,0.7602,0.7602,0.76,0.7601,123500000.0
2008-07-01 06:29:00,0.7601,0.7604,0.76,0.76,308400000.0
2008-07-01 06:30:00,0.76,0.7603,0.7599,0.7601,245900000.0
2008-07-01 06:31:00,0.76,0.76,0.7597,0.75995,370400001.0
2008-07-01 06:32:00,0.76,0.7602,0.76,0.7601,133500000.0
2008-07-01 06:33:00,0.76015,0.76045,0.76015,0.7603,51900000.0
2008-07-01 06:34:00,0.7603,0.7606,0.7603,0.7606,27100000.0
2008-07-01 06:35:00,0.76055,0.7613,0.76055,0.7606,204700000.0
2008-07-01 06:36:00,0.7606,0.761,0.7605,0.7606,142800000.0
2008-07-01 06:37:00,0.7606,0.7607,0.7606,0.7607,74400000.0
2008-07-01 06:38:00,0.76065,0.7609,0.76065,0.7609,27700000.0
2008-07-01 06:39:00,0.7609,0.761,0.7607,0.761,74200000.0
2008-07-01 06:40:00,0.761,0.761,0.76095,0.761,57500000.0
2008-07-01 06:41:00,0.761,0.761,0.76065,0.76065,134300000.0
2008-07-01 06:42:00,0.76065,0.76125,0.76065,0.761,154700000.0
2008-07-01 06:43:00,0.761,0.76125,0.7608,0.76125,186500000.0
2008-07-01 06:44:00,0.7612,0.76135,0.761,0.7611,122600000.0
2008-07-01 06:45:00,0.7611,0.76145,0.7611,0.7612,154400000.0
2008-07-01 06:46:00,0.7612,0.7614,0.7611,0.7613,218700000.0
2008-07-01 06:47:00,0.76135,0.76145,0.7611,0.7613,85000000.0
2008-07-01 06:48:00,0.7613,0.76135,0.76125,0.76125,20200000.0
2008-07-01 06:49:00,0.7613,0.7614,0.76125,0.7614,30800000.0
2008-07-01 06:50:00,0.7614,0.7614,0.76135,0.76135,11000000.0
2008-07-01 06:51:00,0.7614,0.7614,0.76115,0.76115,71100000.0
2008-07-01 06:52:00,0.76115,0.76125,0.761,0.76115,32100000.0
2008-07-01 06:53:00,0.76125,0.7614,0.761,0.76125,106900000.0
2008-07-01 06:54:00,0.7612,0.76125,0.7608,0.7608,161600000.0
2008-07-01 06:55:00,0.7608,0.761,0.7608,0.7608,79500000.0
2008-07-01 06:56:00,0.7608,0.7608,0.7605,0.7606,117700000.0
2008-07-01 06:57:00,0.7606,0.7606,0.7606,0.7606,32400000.0
2008-07-01 06:58:00,0.76022,0.76077,0.76022,0.76077,62700000.0
2008-07-01 06:59:00,0.76055,0.76055,0.76035,0.7605,24700000.0
2008-07-01 07:00:00,0.7605,0.7606,0.7605,0.7606,53600000.0
2008-07-01 07:01:00,0.7606,0.76065,0.76055,0.76065,51300000.0
2008-07-01 07:02:00,0.76065,0.76065,0.76055,0.7606,33700000.0
2008-07-01 07:03:00,0.76072,0.76072,0.76027,0.76066,25900000.0
2008-07-01 07:04:00,0.7605,0.7606,0.7605,0.7606,20600000.0
2008-07-01 07:05:00,0.76055,0.76065,0.7605,0.7605,39000000.0
2008-07-01 07:06:00,0.7605,0.7606,0.7601,0.7601,101500000.0
2008-07-01 07:07:00,0.75992,0.76012,0.75986,0.75986,13900000.0
2008-07-01 07:08:00,0.7601,0.7601,0.75975,0.75975,44100000.0
2008-07-01 07:09:00,0.7597,0.7598,0.7595,0.75965,100700000.0
2008-07-01 07:10:00,0.7597,0.76,0.75965,0.7598,186200000.0
2008-07-01 07:11:00,0.7598,0.7598,0.7596,0.75965,63300000.0
2008-07-01 07:12:00,0.75965,0.75965,0.7591,0.75925,90900000.0
2008-07-01 07:13:00,0.75925,0.7596,0.7591,0.7595,105400000.0
2008-07-01 07:14:00,0.7595,0.7595,0.7593,0.7593,86600000.0
2008-07-01 07:15:00,0.7593,0.7593,0.75895,0.7591,234300000.0
2008-07-01 07:16:00,0.7591,0.7593,0.759,0.759,371100000.0
2008-07-01 07:17:00,0.759,0.7593,0.75875,0.759,270000000.0
2008-07-01 07:18:00,0.759,0.7592,0.7589,0.75895,119400000.0
2008-07-01 07:19:00,0.759,0.7596,0.7587,0.7594,142700000.0
2008-07-01 07:20:00,0.7594,0.7594,0.7589,0.7591,239700000.0
2008-07-01 07:21:00,0.7591,0.7591,0.7587,0.7589,112200000.0
2008-07-01 07:22:00,0.7589,0.759,0.7587,0.759,40200000.0
2008-07-01 07:23:00,0.759,0.759,0.75885,0.75885,109300000.0
2008-07-01 07:24:00,0.7589,0.759,0.7589,0.7589,135100000.0
2008-07-01 07:25:00,0.7589,0.75935,0.7589,0.7592,214400000.0
2008-07-01 07:26:00,0.7592,0.7594,0.7592,0.7594,63300000.0
2008-07-01 07:27:00,0.7593,0.7595,0.7593,0.7593,108100000.0
2008-07-01 07:28:00,0.7595,0.7597,0.7593,0.7597,102900000.0
2008-07-01 07:29:00,0.7597,0.7601,0.7595,0.75985,119600000.0
2008-07-01 07:30:00,0.75985,0.76,0.7598,0.7599,201200000.0
2008-07-01 07:31:00,0.7599,0.7599,0.7598,0.7598,87600000.0
2008-07-01 07:32:00,0.7598,0.7599,0.7598,0.7598,127000000.0
2008-07-01 07:33:00,0.7598,0.7601,0.7598,0.76,83800000.0
2008-07-01 07:34:00,0.7601,0.7601,0.7601,0.7601,1000000.0
2008-07-01 07:35:00,0.7601,0.7601,0.7599,0.7599,51800000.0
2008-07-01 07:36:00,0.7599,0.7599,0.7599,0.7599,1300000.0
2008-07-01 07:37:00,0.7599,0.76,0.7599,0.76,18200001.0
2008-07-01 07:38:00,0.75963,0.75998,0.75963,0.75976,19100000.0
2008-07-01 07:39:00,0.76,0.7601,0.76,0.7601,67600002.0
2008-07-01 07:40:00,0.7601,0.7601,0.7601,0.7601,59200002.0
2008-07-01 07:41:00,0.7601,0.7602,0.7601,0.7602,174900002.0
2008-07-01 07:42:00,0.7602,0.7603,0.7602,0.7603,35200000.0
2008-07-01 07:43:00,0.7603,0.7603,0.7601,0.7602,82000001.0
2008-07-01 07:44:00,0.7601,0.7602,0.76,0.76,226700004.0
2008-07-01 07:45:00,0.76,0.7602,0.76,0.7601,250000002.0
2008-07-01 07:46:00,0.7601,0.7602,0.7601,0.7601,63300000.0
2008-07-01 07:47:00,0.7601,0.7601,0.7594,0.7601,103600000.0
2008-07-01 07:48:00,0.7601,0.7604,0.7601,0.7602,150700000.0
2008-07-01 07:49:00,0.7602,0.7605,0.7602,0.7605,229200001.0
2008-07-01 07:50:00,0.7605,0.7606,0.7604,0.7606,99100000.0
2008-07-01 07:51:00,0.7605,0.7607,0.7604,0.7604,163600000.0
2008-07-01 07:52:00,0.7604,0.7605,0.7602,0.7602,195000001.0
2008-07-01 07:53:00,0.7602,0.7602,0.7597,0.7599,88900000.0
2008-07-01 07:54:00,0.7599,0.7604,0.7599,0.7602,260700000.0
2008-07-01 07:55:00,0.7602,0.7603,0.7602,0.7603,15100000.0
2008-07-01 07:56:00,0.7603,0.7604,0.7603,0.7604,28400000.0
2008-07-01 07:57:00,0.7604,0.7604,0.7603,0.7603,51200000.0
2008-07-01 07:58:00,0.7602,0.76025,0.7601,0.76025,25300000.0
2008-07-01 07:59:00,0.7603,0.7604,0.7603,0.7604,83600002.0
2008-07-01 08:00:00,0.7603,0.7606,0.7602,0.7606,148000000.0
2008-07-01 08:01:00,0.7605,0.7605,0.7602,0.7604,50900000.0
2008-07-01 08:02:00,0.7604,0.7604,0.7601,0.7601,75400000.0
2008-07-01 08:03:00,0.7601,0.76035,0.7601,0.76025,46600000.0
2008-07-01 08:04:00,0.76025,0.7603,0.7601,0.7602,208399998.0
2008-07-01 08:05:00,0.7601,0.7602,0.7601,0.7602,88300001.0
2008-07-01 08:06:00,0.7602,0.7602,0.7599,0.76,145900002.0
2008-07-01 08:07:00,0.76,0.7603,0.76,0.7602,209800000.0
2008-07-01 08:08:00,0.7602,0.7605,0.7602,0.7605,77100000.0
2008-07-01 08:09:00,0.7604,0.7604,0.76025,0.7603,103800000.0
2008-07-01 08:10:00,0.7603,0.7604,0.7602,0.7602,201000000.0
2008-07-01 08:11:00,0.7602,0.7603,0.7601,0.7602,184100000.0
2008-07-01 08:12:00,0.7602,0.7606,0.7601,0.7603,163400000.0
2008-07-01 08:13:00,0.7603,0.7605,0.7603,0.7603,208100000.0
2008-07-01 08:14:00,0.7603,0.7605,0.7603,0.7605,120300000.0
2008-07-01 08:15:00,0.7604,0.76115,0.76035,0.761,625999995.0
2008-07-01 08:16:00,0.761,0.761,0.7606,0.7609,464399998.0
2008-07-01 08:17:00,0.7609,0.7609,0.7602,0.7604,577699996.0
2008-07-01 08:18:00,0.7604,0.7606,0.7603,0.7605,482100000.0
2008-07-01 08:19:00,0.7605,0.7608,0.7605,0.7607,90900000.0
2008-07-01 08:20:00,0.76075,0.7608,0.7607,0.7608,25600000.0
2008-07-01 08:21:00,0.7608,0.7608,0.7607,0.7607,15800000.0
2008-07-01 08:22:00,0.7607,0.76075,0.76045,0.7606,121800000.0
2008-07-01 08:23:00,0.7606,0.76065,0.7606,0.76065,4300000.0
2008-07-01 08:24:00,0.7607,0.7608,0.7607,0.7608,3000000.0
2008-07-01 08:25:00,0.76075,0.76075,0.76075,0.76075,2000000.0
2008-07-01 08:26:00,0.76075,0.7608,0.76075,0.7608,7000000.0
2008-07-01 08:27:00,0.7607,0.7607,0.7606,0.76065,38100000.0
2008-07-01 08:28:00,0.76055,0.76075,0.76055,0.76075,38500000.0
2008-07-01 08:29:00,0.76075,0.76075,0.76055,0.76065,25100000.0
2008-07-01 08:30:00,0.7607,0.76075,0.76055,0.7607,52600000.0
2008-07-01 08:31:00,0.7607,0.7608,0.7606,0.7607,22900000.0
2008-07-01 08:32:00,0.7607,0.76075,0.7607,0.76075,3000000.0
2008-07-01 08:33:00,0.7608,0.7608,0.76075,0.76075,7000000.0
2008-07-01 08:34:00,0.76075,0.761,0.76075,0.7609,18300000.0
2008-07-01 08:35:00,0.7609,0.76105,0.7608,0.76105,58500000.0
2008-07-01 08:36:00,0.76105,0.7612,0.76105,0.7611,64500000.0
2008-07-01 08:37:00,0.7611,0.76125,0.76105,0.76105,56900000.0
2008-07-01 08:38:00,0.76105,0.76115,0.76085,0.76105,50700000.0
2008-07-01 08:39:00,0.76105,0.76105,0.7607,0.761,44700000.0
2008-07-01 08:40:00,0.761,0.761,0.76085,0.76095,50300000.0
2008-07-01 08:41:00,0.76095,0.761,0.76075,0.7608,105100000.0
2008-07-01 08:42:00,0.7608,0.76085,0.7607,0.76085,48200000.0
2008-07-01 08:43:00,0.76085,0.76085,0.76065,0.76075,37700000.0
2008-07-01 08:44:00,0.76075,0.76075,0.7607,0.7607,16000000.0
2008-07-01 08:45:00,0.7607,0.76075,0.76065,0.76065,52200000.0
2008-07-01 08:46:00,0.76065,0.76095,0.76065,0.76095,54200000.0
2008-07-01 08:47:00,0.761,0.7612,0.76075,0.7608,127200000.0
2008-07-01 08:48:00,0.76075,0.76095,0.7603,0.7607,134600000.0
2008-07-01 08:49:00,0.7607,0.7608,0.76055,0.7606,100700000.0
2008-07-01 08:50:00,0.76055,0.7607,0.76025,0.7604,121100000.0
2008-07-01 08:51:00,0.7604,0.76045,0.76005,0.76015,113900000.0
2008-07-01 08:52:00,0.76005,0.7603,0.76,0.76005,116300000.0
2008-07-01 08:53:00,0.76005,0.76005,0.76,0.76,6300000.0
2008-07-01 08:54:00,0.76,0.76025,0.75995,0.76015,206800000.0
2008-07-01 08:55:00,0.7602,0.7602,0.76015,0.7602,42900000.0
2008-07-01 08:56:00,0.7602,0.7604,0.76015,0.7603,108600000.0
2008-07-01 08:57:00,0.7603,0.7605,0.7602,0.7603,104300000.0
2008-07-01 08:58:00,0.7605,0.76065,0.76045,0.7606,64100000.0
2008-07-01 08:59:00,0.7606,0.7608,0.7606,0.7607,110100000.0
2008-07-01 09:00:00,0.7607,0.7607,0.7606,0.7606,83500000.0
2008-07-01 09:01:00,0.7606,0.7606,0.76055,0.7606,74200000.0
2008-07-01 09:02:00,0.7606,0.7606,0.7606,0.7606,40700000.0
2008-07-01 09:03:00,0.7606,0.7606,0.76055,0.7606,10200000.0
2008-07-01 09:04:00,0.7606,0.7606,0.76055,0.7606,19400000.0
2008-07-01 09:05:00,0.7606,0.7606,0.7603,0.76035,4400000.0
2008-07-01 09:06:00,0.76035,0.76035,0.76035,0.76035,2000000.0
2008-07-01 09:07:00,0.76035,0.7604,0.7603,0.76035,20400000.0
2008-07-01 09:08:00,0.76035,0.7604,0.76025,0.76035,57800000.0
2008-07-01 09:09:00,0.7604,0.7604,0.7602,0.7603,66400000.0
2008-07-01 09:10:00,0.7603,0.7603,0.7601,0.7601,111400000.0
2008-07-01 09:11:00,0.7601,0.7601,0.7596,0.7598,135700000.0
2008-07-01 09:12:00,0.7598,0.7598,0.75965,0.7598,58200000.0
2008-07-01 09:13:00,0.75975,0.7599,0.75975,0.75985,114600000.0
2008-07-01 09:14:00,0.7598,0.7599,0.75975,0.7598,156700000.0
2008-07-01 09:15:00,0.7598,0.76045,0.7598,0.76015,193400000.0
2008-07-01 09:16:00,0.76005,0.76015,0.7599,0.7601,30000000.0
2008-07-01 09:17:00,0.7601,0.7603,0.76005,0.7603,69800000.0
2008-07-01 09:18:00,0.76035,0.76105,0.76035,0.7607,149400000.0
2008-07-01 09:19:00,0.76075,0.76075,0.7607,0.7607,8000000.0
2008-07-01 09:20:00,0.7607,0.76105,0.76065,0.7608,43600000.0
2008-07-01 09:21:00,0.76085,0.76095,0.76085,0.7609,16200000.0
2008-07-01 09:22:00,0.7609,0.7609,0.76055,0.76055,28300000.0
2008-07-01 09:23:00,0.76055,0.7608,0.76055,0.76075,41800000.0
2008-07-01 09:24:00,0.76075,0.76085,0.76065,0.76065,42600000.0
2008-07-01 09:25:00,0.7607,0.761,0.76065,0.76085,49900000.0
2008-07-01 09:26:00,0.7609,0.76095,0.7607,0.7608,20500000.0
2008-07-01 09:27:00,0.7608,0.76095,0.76075,0.76085,29100000.0
2008-07-01 09:28:00,0.7608,0.7608,0.76075,0.7608,13000000.0
2008-07-01 09:29:00,0.7608,0.76085,0.7608,0.7608,7000000.0
2008-07-01 09:30:00,0.76085,0.7609,0.7608,0.76085,21200000.0
2008-07-01 09:31:00,0.7608,0.7613,0.7608,0.761,79900000.0
2008-07-01 09:32:00,0.76105,0.7612,0.761,0.76105,36500000.0
2008-07-01 09:33:00,0.761,0.761,0.7607,0.76075,12000000.0
2008-07-01 09:34:00,0.7608,0.7608,0.7608,0.7608,4000000.0
2008-07-01 09:35:00,0.7608,0.7608,0.7608,0.7608,5000000.0
2008-07-01 09:36:00,0.7607,0.76085,0.7607,0.76075,17600000.0
2008-07-01 09:37:00,0.7607,0.76075,0.7607,0.76075,16900000.0
2008-07-01 09:38:00,0.7607,0.7608,0.76065,0.76075,81200000.0
2008-07-01 09:39:00,0.7607,0.7607,0.76065,0.76065,52800000.0
2008-07-01 09:40:00,0.7607,0.7607,0.76065,0.7607,24400000.0
2008-07-01 09:41:00,0.7607,0.76075,0.76065,0.76075,7900000.0
2008-07-01 09:42:00,0.7607,0.76075,0.7607,0.7607,9700000.0
2008-07-01 09:43:00,0.7607,0.7608,0.76065,0.76075,23700000.0
2008-07-01 09:44:00,0.7608,0.76085,0.7607,0.7608,42700000.0
2008-07-01 09:45:00,0.76085,0.76085,0.7607,0.7607,22100000.0
2008-07-01 09:46:00,0.7607,0.7608,0.7606,0.76065,65100000.0
2008-07-01 09:47:00,0.76065,0.7607,0.76065,0.76065,12400000.0
2008-07-01 09:48:00,0.76065,0.7608,0.76065,0.7607,34600000.0
2008-07-01 09:49:00,0.76075,0.76095,0.7607,0.76095,36400000.0
2008-07-01 09:50:00,0.761,0.761,0.7607,0.7609,22900000.0
2008-07-01 09:51:00,0.7609,0.76095,0.7608,0.7608,8200000.0
2008-07-01 09:52:00,0.76085,0.7609,0.7608,0.7608,14500000.0
2008-07-01 09:53:00,0.7608,0.761,0.7608,0.761,4800000.0
2008-07-01 09:54:00,0.761,0.761,0.76075,0.7609,8000000.0
2008-07-01 09:55:00,0.76085,0.76095,0.76075,0.76085,31500000.0
2008-07-01 09:56:00,0.76085,0.7609,0.7607,0.76085,59600000.0
2008-07-01 09:57:00,0.76085,0.761,0.7608,0.761,121700000.0
2008-07-01 09:58:00,0.761,0.76105,0.7608,0.76105,17200000.0
2008-07-01 09:59:00,0.76105,0.7612,0.76105,0.7612,5400000.0
2008-07-01 10:00:00,0.7612,0.7614,0.76105,0.7614,28000000.0
2008-07-01 10:01:00,0.7614,0.7615,0.76115,0.76145,84100000.0
2008-07-01 10:02:00,0.76145,0.76155,0.76145,0.7615,79200000.0
2008-07-01 10:03:00,0.7615,0.76175,0.76145,0.76175,403100000.0
2008-07-01 10:04:00,0.76175,0.76185,0.76165,0.76185,41200000.0
2008-07-01 10:05:00,0.7618,0.76195,0.7618,0.7618,129700000.0
2008-07-01 10:06:00,0.76185,0.76185,0.76175,0.76175,4300000.0
2008-07-01 10:07:00,0.76175,0.7618,0.76175,0.76175,37700000.0
2008-07-01 10:08:00,0.76175,0.7619,0.7617,0.76185,70600000.0
2008-07-01 10:09:00,0.76185,0.7619,0.76175,0.76185,25000000.0
2008-07-01 10:10:00,0.76185,0.76185,0.76155,0.7616,152400000.0
2008-07-01 10:11:00,0.7616,0.7616,0.76125,0.76135,85900000.0
2008-07-01 10:12:00,0.7614,0.7615,0.76125,0.76135,107400000.0
2008-07-01 10:13:00,0.7613,0.76175,0.76115,0.7615,119800000.0
2008-07-01 10:14:00,0.76145,0.7618,0.76135,0.76135,91300000.0
2008-07-01 10:15:00,0.76135,0.7614,0.7613,0.7613,15600000.0
2008-07-01 10:16:00,0.7613,0.7614,0.76115,0.7613,163000000.0
2008-07-01 10:17:00,0.7613,0.7613,0.76115,0.76115,31600000.0
2008-07-01 10:18:00,0.76115,0.7612,0.76115,0.76115,3400000.0
2008-07-01 10:19:00,0.76115,0.76115,0.761,0.7611,47400000.0
2008-07-01 10:20:00,0.7611,0.7612,0.761,0.76115,30500000.0
2008-07-01 10:21:00,0.7612,0.7613,0.76115,0.7612,73200000.0
2008-07-01 10:22:00,0.7612,0.7612,0.7612,0.7612,13200000.0
2008-07-01 10:23:00,0.7612,0.7617,0.7612,0.7617,76400000.0
2008-07-01 10:24:00,0.7617,0.76175,0.7617,0.76175,4300000.0
2008-07-01 10:25:00,0.76175,0.7618,0.7616,0.7618,17600000.0
2008-07-01 10:26:00,0.7618,0.762,0.76175,0.7618,169700001.0
2008-07-01 10:27:00,0.7618,0.76185,0.7617,0.7617,26600000.0
2008-07-01 10:28:00,0.7617,0.7617,0.76125,0.76145,58100000.0
2008-07-01 10:29:00,0.76145,0.7615,0.76145,0.76145,3400000.0
2008-07-01 10:30:00,0.7615,0.7615,0.76125,0.76145,20800000.0
2008-07-01 10:31:00,0.76135,0.76135,0.7611,0.7613,55000000.0
2008-07-01 10:32:00,0.7611,0.7614,0.7611,0.76125,58200000.0
2008-07-01 10:33:00,0.76125,0.76135,0.76115,0.76115,40300000.0
2008-07-01 10:34:00,0.76115,0.76115,0.76105,0.76105,14600000.0
2008-07-01 10:35:00,0.76105,0.76105,0.76075,0.76075,91900000.0
2008-07-01 10:36:00,0.76085,0.76085,0.76065,0.76065,154200000.0
2008-07-01 10:37:00,0.76065,0.76075,0.76065,0.76075,22500000.0
2008-07-01 10:38:00,0.76065,0.7608,0.76055,0.7608,26800000.0
2008-07-01 10:39:00,0.7608,0.7608,0.76065,0.76075,60600000.0
2008-07-01 10:40:00,0.76075,0.76105,0.76065,0.76065,80700000.0
2008-07-01 10:41:00,0.76065,0.76075,0.76065,0.76075,23700000.0
2008-07-01 10:42:00,0.76075,0.7611,0.76075,0.76085,42900000.0
2008-07-01 10:43:00,0.76085,0.761,0.76065,0.76095,152799999.0
2008-07-01 10:44:00,0.76095,0.76095,0.76085,0.7609,17700000.0
2008-07-01 10:45:00,0.76084,0.76096,0.76047,0.7607,67800000.0
2008-07-01 10:46:00,0.7609,0.76115,0.7609,0.761,190600000.0
2008-07-01 10:47:00,0.761,0.76105,0.7608,0.76085,97400000.0
2008-07-01 10:48:00,0.7609,0.7609,0.76065,0.76065,138100000.0
2008-07-01 10:49:00,0.76065,0.7609,0.7606,0.76065,64700000.0
2008-07-01 10:50:00,0.7606,0.7607,0.7604,0.7605,103200000.0
2008-07-01 10:51:00,0.7605,0.761,0.7602,0.7602,49100000.0
2008-07-01 10:52:00,0.7605,0.7605,0.75985,0.75995,65000000.0
2008-07-01 10:53:00,0.75995,0.76005,0.75995,0.76005,2000000.0
2008-07-01 10:54:00,0.76005,0.7603,0.76005,0.76015,151900000.0
2008-07-01 10:55:00,0.76015,0.7604,0.76015,0.76025,196600000.0
2008-07-01 10:56:00,0.76025,0.7604,0.76005,0.76015,123000000.0
2008-07-01 10:57:00,0.76015,0.76025,0.76015,0.76025,5000000.0
2008-07-01 10:58:00,0.76025,0.76025,0.76015,0.76025,8900000.0
2008-07-01 10:59:00,0.76025,0.7603,0.76025,0.76025,23700000.0
2008-07-01 11:00:00,0.76025,0.76055,0.76025,0.76055,135600000.0
2008-07-01 11:01:00,0.76055,0.76065,0.76055,0.7606,16100000.0
2008-07-01 11:02:00,0.76055,0.7606,0.76055,0.7606,48100000.0
2008-07-01 11:03:00,0.76065,0.7607,0.7606,0.76065,42300000.0
2008-07-01 11:04:00,0.76065,0.76065,0.7606,0.76065,32000000.0
2008-07-01 11:05:00,0.76065,0.76065,0.76025,0.76055,65900000.0
2008-07-01 11:06:00,0.76055,0.7606,0.76035,0.76045,68100000.0
2008-07-01 11:07:00,0.7605,0.7607,0.7605,0.7606,79800000.0
2008-07-01 11:08:00,0.7604,0.7604,0.76035,0.76035,10100000.0
2008-07-01 11:09:00,0.76032,0.76048,0.7601,0.7601,182400000.0
2008-07-01 11:10:00,0.7604,0.7605,0.76035,0.76035,36800000.0
2008-07-01 11:11:00,0.7604,0.7604,0.7604,0.7604,1000000.0
2008-07-01 11:12:00,0.7604,0.7605,0.7603,0.76035,81100000.0
2008-07-01 11:13:00,0.76035,0.76055,0.76035,0.76035,35300000.0
2008-07-01 11:14:00,0.76025,0.76045,0.76025,0.76045,18600000.0
2008-07-01 11:15:00,0.76004,0.76047,0.76004,0.7602,37900000.0
2008-07-01 11:16:00,0.76045,0.76045,0.76045,0.76045,3000000.0
2008-07-01 11:17:00,0.76055,0.76055,0.76055,0.76055,7000000.0
2008-07-01 11:18:00,0.76055,0.76065,0.76055,0.76065,7100000.0
2008-07-01 11:19:00,0.76065,0.76105,0.76065,0.7609,109600002.0
2008-07-01 11:20:00,0.7609,0.76105,0.76055,0.7606,308300008.0
2008-07-01 11:21:00,0.7606,0.7609,0.76055,0.7608,69700000.0
2008-07-01 11:22:00,0.7607,0.7608,0.76045,0.7607,143700000.0
2008-07-01 11:23:00,0.76085,0.76105,0.76085,0.7609,24800000.0
2008-07-01 11:24:00,0.76095,0.76105,0.7609,0.7609,12700000.0
2008-07-01 11:25:00,0.76057,0.76093,0.76051,0.76067,237900001.0
2008-07-01 11:26:00,0.76085,0.761,0.76075,0.76095,53000000.0
2008-07-01 11:27:00,0.76115,0.7613,0.7609,0.76105,102400000.0
2008-07-01 11:28:00,0.7611,0.7611,0.76105,0.76105,24100000.0
2008-07-01 11:29:00,0.76105,0.76115,0.76105,0.7611,38800000.0
2008-07-01 11:30:00,0.76105,0.76125,0.76085,0.7612,72000000.0
2008-07-01 11:31:00,0.7613,0.76145,0.76115,0.76145,47200000.0
2008-07-01 11:32:00,0.76145,0.76155,0.76125,0.7613,215900000.0
2008-07-01 11:33:00,0.7613,0.7614,0.7611,0.76115,77400000.0
2008-07-01 11:34:00,0.76125,0.76135,0.76125,0.76135,3600000.0
2008-07-01 11:35:00,0.76135,0.7615,0.7612,0.7615,91800000.0
2008-07-01 11:36:00,0.7615,0.7617,0.7613,0.7614,170100000.0
2008-07-01 11:37:00,0.7614,0.76145,0.76095,0.76105,168400000.0
2008-07-01 11:38:00,0.76095,0.76105,0.76085,0.761,115900000.0
2008-07-01 11:39:00,0.761,0.7611,0.76045,0.7611,142000000.0
2008-07-01 11:40:00,0.761,0.7611,0.76085,0.76095,143800000.0
2008-07-01 11:41:00,0.76095,0.7611,0.76095,0.76105,75300000.0
2008-07-01 11:42:00,0.76105,0.7611,0.76035,0.761,176500000.0
2008-07-01 11:43:00,0.76105,0.7611,0.761,0.76105,16000000.0
2008-07-01 11:44:00,0.7611,0.7611,0.761,0.761,19400000.0
2008-07-01 11:45:00,0.76105,0.7611,0.76105,0.7611,10300000.0
2008-07-01 11:46:00,0.7611,0.7612,0.7611,0.7612,38000000.0
2008-07-01 11:47:00,0.7613,0.7614,0.7612,0.7613,89400000.0
2008-07-01 11:48:00,0.7613,0.76135,0.7613,0.7613,18800000.0
2008-07-01 11:49:00,0.76125,0.76125,0.76125,0.76125,8400000.0
2008-07-01 11:50:00,0.76125,0.76155,0.76125,0.76155,64100001.0
2008-07-01 11:51:00,0.76145,0.76205,0.76145,0.76195,51000000.0
2008-07-01 11:52:00,0.76195,0.762,0.76185,0.7619,63200000.0
2008-07-01 11:53:00,0.762,0.762,0.76195,0.76195,15300000.0
2008-07-01 11:54:00,0.76185,0.76195,0.76175,0.7618,58300000.0
2008-07-01 11:55:00,0.7618,0.7619,0.7612,0.7618,153600000.0
2008-07-01 11:56:00,0.76175,0.762,0.7616,0.7617,62700000.0
2008-07-01 11:57:00,0.7617,0.7618,0.7617,0.7618,20000000.0
2008-07-01 11:58:00,0.7618,0.7619,0.7618,0.7618,22000000.0
2008-07-01 11:59:00,0.7618,0.7618,0.7618,0.7618,2000000.0
2008-07-01 12:00:00,0.76175,0.76175,0.76175,0.76175,1000000.0
2008-07-01 12:01:00,0.7617,0.7617,0.76165,0.7617,53100000.0
2008-07-01 12:02:00,0.7618,0.7619,0.76165,0.76175,49600000.0
2008-07-01 12:03:00,0.76175,0.7618,0.7617,0.7618,26600000.0
2008-07-01 12:04:00,0.76175,0.7618,0.76175,0.76175,25600000.0
2008-07-01 12:05:00,0.7618,0.7618,0.7617,0.7617,58100000.0
2008-07-01 12:06:00,0.7617,0.7618,0.7613,0.7615,173200000.0
2008-07-01 12:07:00,0.7615,0.7615,0.76145,0.76145,19400000.0
2008-07-01 12:08:00,0.76145,0.7617,0.76145,0.7616,14900000.0
2008-07-01 12:09:00,0.76155,0.7616,0.76145,0.76145,17400000.0
2008-07-01 12:10:00,0.76145,0.7615,0.76085,0.7612,114100000.0
2008-07-01 12:11:00,0.76115,0.7612,0.76115,0.7612,50400000.0
2008-07-01 12:12:00,0.7612,0.7614,0.761,0.7613,96300000.0
2008-07-01 12:13:00,0.7613,0.7613,0.761,0.76105,33700000.0
2008-07-01 12:14:00,0.7611,0.7612,0.76105,0.7612,55600000.0
2008-07-01 12:15:00,0.76115,0.7613,0.76115,0.76125,28100000.0
2008-07-01 12:16:00,0.76125,0.7613,0.76095,0.761,79700000.0
2008-07-01 12:17:00,0.76105,0.7612,0.76105,0.7612,17900000.0
2008-07-01 12:18:00,0.76115,0.7612,0.76115,0.76115,9000000.0
2008-07-01 12:19:00,0.7612,0.7615,0.7612,0.76135,24000000.0
2008-07-01 12:20:00,0.76135,0.76145,0.76135,0.76145,13500000.0
2008-07-01 12:21:00,0.7615,0.7616,0.7615,0.76155,35000000.0
2008-07-01 12:22:00,0.7615,0.7616,0.76145,0.76145,64600000.0
2008-07-01 12:23:00,0.76145,0.7615,0.76125,0.7614,205700000.0
2008-07-01 12:24:00,0.76135,0.7617,0.76135,0.7615,115600000.0
2008-07-01 12:25:00,0.7615,0.7616,0.76125,0.7613,119900000.0
2008-07-01 12:26:00,0.76135,0.7614,0.76125,0.7614,130400000.0
2008-07-01 12:27:00,0.76135,0.7616,0.76125,0.7614,171100000.0
2008-07-01 12:28:00,0.76135,0.76145,0.76125,0.76135,126700000.0
2008-07-01 12:29:00,0.76135,0.76135,0.76115,0.76115,38400000.0
2008-07-01 12:30:00,0.76115,0.7612,0.76095,0.76095,47800000.0
2008-07-01 12:31:00,0.76105,0.76155,0.76105,0.76155,188300000.0
2008-07-01 12:32:00,0.76155,0.7616,0.76155,0.76155,57000000.0
2008-07-01 12:33:00,0.76155,0.76155,0.76155,0.76155,4400000.0
2008-07-01 12:34:00,0.76155,0.76165,0.76155,0.76165,20000000.0
2008-07-01 12:35:00,0.7616,0.7616,0.76155,0.76155,3300000.0
2008-07-01 12:36:00,0.7616,0.76165,0.76155,0.76165,13600000.0
2008-07-01 12:37:00,0.7618,0.76195,0.7615,0.7617,194500000.0
2008-07-01 12:38:00,0.76165,0.7617,0.76155,0.7616,80100000.0
2008-07-01 12:39:00,0.7616,0.7616,0.7612,0.7613,198300000.0
2008-07-01 12:40:00,0.7613,0.7614,0.76125,0.76135,25600000.0
2008-07-01 12:41:00,0.76135,0.76145,0.76135,0.76135,34900000.0
2008-07-01 12:42:00,0.76135,0.76165,0.76135,0.7616,29300000.0
2008-07-01 12:43:00,0.7615,0.76155,0.7615,0.76155,39400000.0
2008-07-01 12:44:00,0.76155,0.76165,0.76145,0.76165,96700000.0
2008-07-01 12:45:00,0.76165,0.76165,0.76165,0.76165,9000000.0
2008-07-01 12:46:00,0.76165,0.76165,0.76165,0.76165,9000000.0
2008-07-01 12:47:00,0.76165,0.76165,0.76145,0.76155,69200000.0
2008-07-01 12:48:00,0.76155,0.76155,0.76155,0.76155,4000000.0
2008-07-01 12:49:00,0.7616,0.76165,0.76155,0.76155,15500000.0
2008-07-01 12:50:00,0.76155,0.7616,0.76145,0.7615,52900000.0
2008-07-01 12:51:00,0.7615,0.76165,0.7615,0.7615,49500000.0
2008-07-01 12:52:00,0.7615,0.7617,0.7615,0.7617,16200000.0
2008-07-01 12:53:00,0.7622,0.7622,0.76175,0.76175,39000000.0
2008-07-01 12:54:00,0.7618,0.76185,0.76175,0.7618,15100000.0
2008-07-01 12:55:00,0.76185,0.7627,0.76185,0.76215,200000000.0
2008-07-01 12:56:00,0.7622,0.7622,0.76205,0.7621,41300000.0
2008-07-01 12:57:00,0.7622,0.7622,0.76205,0.76205,18200000.0
2008-07-01 12:58:00,0.7618,0.76209,0.76178,0.76187,50900000.0
2008-07-01 12:59:00,0.76205,0.7621,0.76205,0.7621,8700000.0
2008-07-01 13:00:00,0.7621,0.7623,0.7621,0.7623,172200000.0
2008-07-01 13:01:00,0.7623,0.7623,0.762,0.76215,161600001.0
2008-07-01 13:02:00,0.76215,0.7623,0.76205,0.7623,155599998.0
2008-07-01 13:03:00,0.7621,0.7623,0.76205,0.7621,137200001.0
2008-07-01 13:04:00,0.7621,0.7621,0.7618,0.7619,31900000.0
2008-07-01 13:05:00,0.7619,0.76195,0.7619,0.76195,3600000.0
2008-07-01 13:06:00,0.7619,0.76195,0.7619,0.76195,5730000.0
2008-07-01 13:07:00,0.76195,0.76195,0.76195,0.76195,1387000.0
2008-07-01 13:08:00,0.76195,0.762,0.76195,0.76195,18020000.0
2008-07-01 13:09:00,0.76195,0.76195,0.7619,0.7619,27403000.0
2008-07-01 13:10:00,0.76195,0.762,0.76185,0.76185,71706000.0
2008-07-01 13:11:00,0.76185,0.7619,0.76145,0.7618,14547000.0
2008-07-01 13:12:00,0.7616,0.7616,0.76155,0.7616,57900000.0
2008-07-01 13:13:00,0.7616,0.7621,0.7616,0.7618,369499999.0
2008-07-01 13:14:00,0.7618,0.7619,0.7618,0.7619,48700000.0
2008-07-01 13:15:00,0.7619,0.762,0.7617,0.7618,170500000.0
2008-07-01 13:16:00,0.7618,0.7619,0.761,0.761,201400000.0
2008-07-01 13:17:00,0.76105,0.7611,0.7608,0.761,129900000.0
2008-07-01 13:18:00,0.761,0.7611,0.7608,0.7608,251700000.0
2008-07-01 13:19:00,0.7608,0.7611,0.7608,0.761,205500000.0
2008-07-01 13:20:00,0.761,0.7612,0.761,0.7612,235600000.0
2008-07-01 13:21:00,0.76125,0.7614,0.7612,0.7613,52300000.0
2008-07-01 13:22:00,0.76105,0.7611,0.76105,0.76105,20100000.0
2008-07-01 13:23:00,0.76105,0.7612,0.76105,0.7612,12700000.0
2008-07-01 13:24:00,0.7612,0.7612,0.76105,0.7612,59000000.0
2008-07-01 13:25:00,0.76106,0.7612,0.76089,0.76092,41200000.0
2008-07-01 13:26:00,0.7609,0.76115,0.76073,0.76092,18200000.0
2008-07-01 13:27:00,0.7612,0.7612,0.76105,0.76105,48500000.0
2008-07-01 13:28:00,0.76105,0.76105,0.76085,0.76085,28200000.0
2008-07-01 13:29:00,0.76085,0.76115,0.76055,0.761,168900000.0
2008-07-01 13:30:00,0.761,0.7613,0.7607,0.7607,131200000.0
2008-07-01 13:31:00,0.7607,0.7607,0.76055,0.76055,26300000.0
2008-07-01 13:32:00,0.76065,0.7609,0.7605,0.7606,371000000.0
2008-07-01 13:33:00,0.7606,0.7607,0.76055,0.7607,101200000.0
2008-07-01 13:34:00,0.76065,0.76075,0.76055,0.76055,60200000.0
2008-07-01 13:35:00,0.7606,0.7606,0.7606,0.7606,9000000.0
2008-07-01 13:36:00,0.7606,0.76115,0.76055,0.7611,140100000.0
2008-07-01 13:37:00,0.7611,0.76115,0.76085,0.76085,71500000.0
2008-07-01 13:38:00,0.7608,0.7608,0.7606,0.7606,24400000.0
2008-07-01 13:39:00,0.7606,0.76075,0.7606,0.76065,158500000.0
2008-07-01 13:40:00,0.7607,0.7608,0.7607,0.76075,36000000.0
2008-07-01 13:41:00,0.7608,0.76095,0.76075,0.76085,41400000.0
2008-07-01 13:42:00,0.76095,0.76095,0.76095,0.76095,1000000.0
2008-07-01 13:43:00,0.76059,0.7609,0.76047,0.76066,54200000.0
2008-07-01 13:44:00,0.76095,0.761,0.7604,0.7604,246900000.0
2008-07-01 13:45:00,0.7604,0.7609,0.7604,0.7606,126500000.0
2008-07-01 13:46:00,0.7606,0.7607,0.7605,0.76065,87700000.0
2008-07-01 13:47:00,0.76055,0.7607,0.7605,0.7606,38700000.0
2008-07-01 13:48:00,0.76055,0.76055,0.7602,0.7602,160900000.0
2008-07-01 13:49:00,0.7602,0.7603,0.7601,0.7601,225900000.0
2008-07-01 13:50:00,0.76015,0.7602,0.76015,0.7602,21100000.0
2008-07-01 13:51:00,0.7602,0.7602,0.7599,0.7599,321499997.0
2008-07-01 13:52:00,0.7599,0.7599,0.7597,0.7597,95900000.0
2008-07-01 13:53:00,0.7597,0.7597,0.75955,0.75955,236400000.0
2008-07-01 13:54:00,0.75955,0.7597,0.75925,0.75935,179599999.0
2008-07-01 13:55:00,0.75935,0.7595,0.75915,0.7594,365600001.0
2008-07-01 13:56:00,0.75925,0.75945,0.75925,0.75945,80899998.0
2008-07-01 13:57:00,0.75945,0.7595,0.75935,0.75935,46200000.0
2008-07-01 13:58:00,0.75935,0.7594,0.75915,0.7592,136000000.0
2008-07-01 13:59:00,0.75915,0.7594,0.75915,0.7593,154800000.0
2008-07-01 14:00:00,0.7593,0.7595,0.75925,0.75945,69500000.0
2008-07-01 14:01:00,0.75945,0.75965,0.75945,0.7596,73100000.0
2008-07-01 14:02:00,0.7596,0.76015,0.7596,0.76015,146400000.0
2008-07-01 14:03:00,0.76015,0.7604,0.76015,0.7604,34500000.0
2008-07-01 14:04:00,0.76035,0.7605,0.76035,0.7604,81600000.0
2008-07-01 14:05:00,0.7604,0.7605,0.7602,0.7605,44700000.0
2008-07-01 14:06:00,0.7605,0.7605,0.76025,0.7605,23200000.0
2008-07-01 14:07:00,0.7605,0.7605,0.7602,0.7605,11500000.0
2008-07-01 14:08:00,0.76035,0.7608,0.76025,0.76035,89100000.0
2008-07-01 14:09:00,0.76035,0.76035,0.76035,0.76035,8800000.0
2008-07-01 14:10:00,0.7604,0.76055,0.7604,0.76055,32000000.0
2008-07-01 14:11:00,0.76008,0.76062,0.76008,0.76019,119900000.0
2008-07-01 14:12:00,0.76055,0.76055,0.76015,0.7602,58400000.0
2008-07-01 14:13:00,0.7602,0.7603,0.76005,0.7602,137300000.0
2008-07-01 14:14:00,0.7602,0.7603,0.76015,0.7603,115800000.0
2008-07-01 14:15:00,0.7603,0.7603,0.7603,0.7603,16400000.0
2008-07-01 14:16:00,0.7603,0.7603,0.7603,0.7603,53200000.0
2008-07-01 14:17:00,0.7603,0.7603,0.7603,0.7603,34200000.0
2008-07-01 14:18:00,0.7603,0.7605,0.7603,0.7603,58300000.0
2008-07-01 14:19:00,0.7603,0.7603,0.76015,0.7603,43000000.0
2008-07-01 14:20:00,0.7603,0.7605,0.7603,0.76045,63000000.0
2008-07-01 14:21:00,0.76045,0.7606,0.76045,0.7606,134300000.0
2008-07-01 14:22:00,0.7606,0.76065,0.7606,0.76065,17500000.0
2008-07-01 14:23:00,0.76065,0.76065,0.7606,0.7606,14400000.0
2008-07-01 14:24:00,0.7606,0.7606,0.7606,0.7606,22800000.0
2008-07-01 14:25:00,0.7606,0.7606,0.7606,0.7606,13300000.0
2008-07-01 14:26:00,0.7606,0.7606,0.7606,0.7606,1900000.0
2008-07-01 14:27:00,0.7606,0.7606,0.7606,0.7606,24700000.0
2008-07-01 14:28:00,0.7606,0.7606,0.7606,0.7606,55100000.0
2008-07-01 14:29:00,0.7606,0.7606,0.7606,0.7606,49400000.0
2008-07-01 14:30:00,0.7606,0.7606,0.7606,0.7606,38000000.0
2008-07-01 14:31:00,0.7606,0.7606,0.7606,0.7606,1900000.0
2008-07-01 14:32:00,0.7606,0.7606,0.7606,0.7606,20900000.0
2008-07-01 14:33:00,0.7606,0.7606,0.7606,0.7606,7600000.0
2008-07-01 14:34:00,0.7606,0.7606,0.7606,0.7606,1900000.0
2008-07-01 14:35:00,0.7606,0.76065,0.7606,0.76065,24200000.0
2008-07-01 14:36:00,0.76065,0.76085,0.76065,0.76085,58200000.0
2008-07-01 14:37:00,0.7609,0.76095,0.76075,0.76095,275100000.0
2008-07-01 14:38:00,0.76095,0.76095,0.76075,0.76075,65500000.0
2008-07-01 14:39:00,0.76085,0.7609,0.76085,0.76085,28100000.0
2008-07-01 14:40:00,0.76085,0.7609,0.76085,0.7609,14200000.0
2008-07-01 14:41:00,0.76095,0.76095,0.76095,0.76095,1000000.0
2008-07-01 14:42:00,0.76068,0.76098,0.76058,0.76078,152500000.0
2008-07-01 14:43:00,0.76077,0.76095,0.76042,0.76057,166400000.0
2008-07-01 14:44:00,0.76095,0.76095,0.76055,0.7606,195199999.0
2008-07-01 14:45:00,0.7605,0.7606,0.76045,0.7606,98300000.0
2008-07-01 14:46:00,0.76055,0.76065,0.76055,0.76055,93800000.0
2008-07-01 14:47:00,0.76055,0.7608,0.76055,0.76075,94100000.0
2008-07-01 14:48:00,0.76075,0.76085,0.76075,0.76085,24600000.0
2008-07-01 14:49:00,0.76095,0.76095,0.76065,0.76065,28800000.0
2008-07-01 14:50:00,0.7607,0.7608,0.7606,0.7606,66400000.0
2008-07-01 14:51:00,0.7606,0.7607,0.76055,0.76055,71100000.0
2008-07-01 14:52:00,0.7606,0.7606,0.7602,0.76055,143000000.0
2008-07-01 14:53:00,0.76065,0.7607,0.76065,0.76065,31900000.0
2008-07-01 14:54:00,0.76065,0.76065,0.76065,0.76065,10000000.0
2008-07-01 14:55:00,0.76065,0.76065,0.76065,0.76065,3000000.0
2008-07-01 14:56:00,0.76065,0.76065,0.7604,0.76055,88400000.0
2008-07-01 14:57:00,0.7606,0.7606,0.76055,0.76055,20200000.0
2008-07-01 14:58:00,0.76055,0.7607,0.76055,0.76065,53500000.0
2008-07-01 14:59:00,0.76065,0.7607,0.76065,0.7607,13100000.0
2008-07-01 15:00:00,0.76065,0.7607,0.76065,0.76065,133900000.0
2008-07-01 15:01:00,0.7607,0.76075,0.7606,0.76075,71200000.0
2008-07-01 15:02:00,0.76075,0.76075,0.7602,0.76035,316200002.0
2008-07-01 15:03:00,0.76035,0.76035,0.76035,0.76035,8000000.0
2008-07-01 15:04:00,0.76035,0.7607,0.76035,0.7604,69600000.0
2008-07-01 15:05:00,0.76035,0.7607,0.76035,0.7606,127800000.0
2008-07-01 15:06:00,0.7606,0.7608,0.76055,0.7607,104400000.0
2008-07-01 15:07:00,0.7607,0.7607,0.76065,0.76065,11600000.0
2008-07-01 15:08:00,0.7607,0.7609,0.76065,0.76065,46400000.0
2008-07-01 15:09:00,0.7607,0.7607,0.7606,0.7607,164300000.0
2008-07-01 15:10:00,0.7607,0.7609,0.7607,0.76085,195000001.0
2008-07-01 15:11:00,0.76085,0.76095,0.76085,0.76095,38500000.0
2008-07-01 15:12:00,0.76095,0.76095,0.76095,0.76095,6000000.0
2008-07-01 15:13:00,0.76095,0.761,0.76095,0.761,33900000.0
2008-07-01 15:14:00,0.76105,0.7611,0.76105,0.76105,25200000.0
2008-07-01 15:15:00,0.76105,0.76115,0.76105,0.76115,90100000.0
2008-07-01 15:16:00,0.76115,0.76115,0.7611,0.7611,29700000.0
2008-07-01 15:17:00,0.7611,0.76125,0.76105,0.76115,48400000.0
2008-07-01 15:18:00,0.76115,0.76115,0.76115,0.76115,25800000.0
2008-07-01 15:19:00,0.76115,0.76115,0.76115,0.76115,1000000.0
2008-07-01 15:20:00,0.76115,0.7613,0.7611,0.7611,206700000.0
2008-07-01 15:21:00,0.7611,0.76115,0.7608,0.7609,99800000.0
2008-07-01 15:22:00,0.7608,0.761,0.7608,0.7609,69800000.0
2008-07-01 15:23:00,0.7609,0.7609,0.7605,0.7605,35800000.0
2008-07-01 15:24:00,0.7605,0.76055,0.76045,0.7605,35900000.0
2008-07-01 15:25:00,0.7605,0.7605,0.76,0.76005,87400000.0
2008-07-01 15:26:00,0.76005,0.7602,0.75985,0.7601,148800000.0
2008-07-01 15:27:00,0.7601,0.7602,0.7594,0.7596,270000003.0
2008-07-01 15:28:00,0.7596,0.75985,0.7592,0.7594,261900000.0
2008-07-01 15:29:00,0.7594,0.7594,0.75915,0.75915,439700005.0
2008-07-01 15:30:00,0.7592,0.7592,0.75905,0.7592,235800001.0
2008-07-01 15:31:00,0.7592,0.7592,0.75845,0.75855,283800003.0
2008-07-01 15:32:00,0.75855,0.75885,0.75845,0.75875,142600000.0
2008-07-01 15:33:00,0.75875,0.7592,0.75865,0.75865,224499998.0
2008-07-01 15:34:00,0.7588,0.7592,0.75815,0.7584,170100000.0
2008-07-01 15:35:00,0.7584,0.7586,0.75815,0.75825,151399998.0
2008-07-01 15:36:00,0.75835,0.7584,0.7577,0.75785,108500000.0
2008-07-01 15:37:00,0.75785,0.75795,0.7577,0.75785,112200001.0
2008-07-01 15:38:00,0.7578,0.7578,0.75715,0.7576,249900002.0
2008-07-01 15:39:00,0.7576,0.7576,0.75725,0.7573,39900000.0
2008-07-01 15:40:00,0.7573,0.7574,0.75725,0.75735,109300001.0
2008-07-01 15:41:00,0.75735,0.7574,0.75675,0.7568,241400002.0
2008-07-01 15:42:00,0.757,0.75725,0.7567,0.75725,200900000.0
2008-07-01 15:43:00,0.75725,0.75735,0.75695,0.7572,284400001.0
2008-07-01 15:44:00,0.7572,0.7576,0.75705,0.75745,167699999.0
2008-07-01 15:45:00,0.75745,0.75745,0.75715,0.75725,261399998.0
2008-07-01 15:46:00,0.75725,0.7574,0.75665,0.7571,133500000.0
2008-07-01 15:47:00,0.75705,0.7572,0.7566,0.75675,131900002.0
2008-07-01 15:48:00,0.75675,0.7569,0.75665,0.75675,123400000.0
2008-07-01 15:49:00,0.75675,0.7569,0.75675,0.75675,125300000.0
2008-07-01 15:50:00,0.75675,0.75675,0.75615,0.7564,155900002.0
2008-07-01 15:51:00,0.7564,0.7568,0.75635,0.7568,126900000.0
2008-07-01 15:52:00,0.7568,0.7572,0.7567,0.757,280599998.0
2008-07-01 15:53:00,0.757,0.757,0.7568,0.757,89600000.0
2008-07-01 15:54:00,0.757,0.7576,0.757,0.7573,122699999.0
2008-07-01 15:55:00,0.7573,0.7579,0.7573,0.75765,309000000.0
2008-07-01 15:56:00,0.75775,0.758,0.75775,0.7578,94400000.0
2008-07-01 15:57:00,0.7581,0.7583,0.7576,0.7577,257700000.0
2008-07-01 15:58:00,0.75775,0.7584,0.75765,0.7583,137000000.0
2008-07-01 15:59:00,0.7583,0.7585,0.758,0.7582,217300000.0
2008-07-01 16:00:00,0.75835,0.75835,0.75745,0.7579,114200001.0
2008-07-01 16:01:00,0.7577,0.758,0.7571,0.75775,439299998.0
2008-07-01 16:02:00,0.75775,0.75795,0.7577,0.7579,36300000.0
2008-07-01 16:03:00,0.7579,0.7582,0.7579,0.75815,57999999.0
2008-07-01 16:04:00,0.7582,0.7584,0.7579,0.7581,240100000.0
2008-07-01 16:05:00,0.75795,0.758,0.7574,0.7574,159800000.0
2008-07-01 16:06:00,0.75745,0.75815,0.75745,0.75815,225500000.0
2008-07-01 16:07:00,0.75825,0.75835,0.7581,0.75815,130600000.0
2008-07-01 16:08:00,0.758,0.7582,0.7577,0.7582,186700000.0
2008-07-01 16:09:00,0.75815,0.7584,0.7575,0.7576,258500000.0
2008-07-01 16:10:00,0.7576,0.7577,0.75725,0.7573,229299999.0
2008-07-01 16:11:00,0.7573,0.7578,0.75725,0.75775,368200000.0
2008-07-01 16:12:00,0.7578,0.7578,0.75715,0.7574,193100000.0
2008-07-01 16:13:00,0.7573,0.75745,0.757,0.75715,181700000.0
2008-07-01 16:14:00,0.75715,0.7575,0.75715,0.75745,326400000.0
2008-07-01 16:15:00,0.75745,0.75755,0.7572,0.7573,200700001.0
2008-07-01 16:16:00,0.75715,0.7573,0.75675,0.75675,54000000.0
2008-07-01 16:17:00,0.7566,0.75685,0.75635,0.7568,127401200.0
2008-07-01 16:18:00,0.75675,0.7571,0.75675,0.75705,53000000.0
2008-07-01 16:19:00,0.75705,0.7571,0.75655,0.75655,51600000.0
2008-07-01 16:20:00,0.75655,0.7566,0.75625,0.75635,153400001.0
2008-07-01 16:21:00,0.75645,0.75715,0.75645,0.75705,104900000.0
2008-07-01 16:22:00,0.7571,0.7572,0.7569,0.7569,127100000.0
2008-07-01 16:23:00,0.7569,0.7571,0.7569,0.75705,55200000.0
2008-07-01 16:24:00,0.75705,0.75725,0.75705,0.75725,29300000.0
2008-07-01 16:25:00,0.75725,0.75725,0.75675,0.75675,24500000.0
2008-07-01 16:26:00,0.7567,0.757,0.7567,0.75695,121200000.0
2008-07-01 16:27:00,0.75695,0.75705,0.75695,0.757,30600000.0
2008-07-01 16:28:00,0.757,0.757,0.75675,0.75695,100100000.0
2008-07-01 16:29:00,0.75695,0.75695,0.75675,0.75675,22400000.0
2008-07-01 16:30:00,0.75675,0.75685,0.75675,0.75675,36300000.0
2008-07-01 16:31:00,0.75685,0.75685,0.75655,0.75655,105500000.0
2008-07-01 16:32:00,0.7566,0.7566,0.75625,0.75625,84800000.0
2008-07-01 16:33:00,0.75625,0.7563,0.75555,0.75555,124500000.0
2008-07-01 16:34:00,0.7557,0.7561,0.7556,0.7561,248900001.0
2008-07-01 16:35:00,0.7561,0.75635,0.75605,0.75635,96799999.0
2008-07-01 16:36:00,0.7565,0.7565,0.756,0.756,116700000.0
2008-07-01 16:37:00,0.75605,0.7562,0.75595,0.756,249400000.0
2008-07-01 16:38:00,0.756,0.7562,0.756,0.75605,190200000.0
2008-07-01 16:39:00,0.75605,0.7562,0.75605,0.7562,40800000.0
2008-07-01 16:40:00,0.75625,0.7565,0.7562,0.7563,103700000.0
2008-07-01 16:41:00,0.75635,0.7569,0.7563,0.7567,177300000.0
2008-07-01 16:42:00,0.75675,0.7569,0.75675,0.7568,69800000.0
2008-07-01 16:43:00,0.7568,0.7568,0.75665,0.75665,10000000.0
2008-07-01 16:44:00,0.75665,0.7568,0.75665,0.7568,39600000.0
2008-07-01 16:45:00,0.7568,0.75685,0.75675,0.75685,55400000.0
2008-07-01 16:46:00,0.75685,0.75725,0.75685,0.75725,22800000.0
2008-07-01 16:47:00,0.7572,0.7575,0.75655,0.75655,227060000.0
2008-07-01 16:48:00,0.75655,0.7568,0.75645,0.7567,212000000.0
2008-07-01 16:49:00,0.7566,0.7567,0.7566,0.75665,70800000.0
2008-07-01 16:50:00,0.7567,0.757,0.75665,0.7568,175100000.0
2008-07-01 16:51:00,0.7568,0.757,0.75665,0.75695,35900000.0
2008-07-01 16:52:00,0.757,0.757,0.7567,0.75685,48299999.0
2008-07-01 16:53:00,0.7568,0.75685,0.75675,0.7568,20500000.0
2008-07-01 16:54:00,0.75675,0.75695,0.75675,0.75685,47700000.0
2008-07-01 16:55:00,0.75695,0.7571,0.75685,0.75695,59000000.0
2008-07-01 16:56:00,0.75695,0.757,0.75695,0.75695,23800000.0
2008-07-01 16:57:00,0.75695,0.75695,0.75695,0.75695,2000000.0
2008-07-01 16:58:00,0.75695,0.75695,0.75695,0.75695,27000000.0
2008-07-01 16:59:00,0.75695,0.7571,0.7566,0.7567,370399999.0
2008-07-01 17:00:00,0.7567,0.757,0.75645,0.757,297700000.0
2008-07-01 17:01:00,0.757,0.7573,0.75665,0.7569,189100000.0
2008-07-01 17:02:00,0.7569,0.7572,0.7568,0.7572,169000000.0
2008-07-01 17:03:00,0.7572,0.7572,0.75675,0.757,85900000.0
2008-07-01 17:04:00,0.757,0.7573,0.757,0.7573,77100000.0
2008-07-01 17:05:00,0.75725,0.7573,0.75715,0.7572,67500000.0
2008-07-01 17:06:00,0.7572,0.7572,0.75695,0.75695,49300000.0
2008-07-01 17:07:00,0.75695,0.7573,0.75695,0.757,59500000.0
2008-07-01 17:08:00,0.75705,0.7571,0.75705,0.7571,29200000.0
2008-07-01 17:09:00,0.75705,0.75705,0.757,0.75705,36800000.0
2008-07-01 17:10:00,0.7571,0.75725,0.7571,0.75725,32600000.0
2008-07-01 17:11:00,0.75735,0.75735,0.75735,0.75735,1000000.0
2008-07-01 17:12:00,0.75735,0.7575,0.75725,0.75745,105400000.0
2008-07-01 17:13:00,0.7575,0.7575,0.75735,0.7575,26000000.0
2008-07-01 17:14:00,0.7575,0.7575,0.7568,0.7568,44200000.0
2008-07-01 17:15:00,0.7568,0.7568,0.7565,0.75655,226700000.0
2008-07-01 17:16:00,0.7566,0.75705,0.75655,0.75675,100000000.0
2008-07-01 17:17:00,0.75675,0.75685,0.75595,0.7567,215300000.0
2008-07-01 17:18:00,0.7567,0.7567,0.7561,0.7564,119300000.0
2008-07-01 17:19:00,0.7564,0.7565,0.7564,0.7565,177200000.0
2008-07-01 17:20:00,0.7565,0.7565,0.7561,0.7561,112300000.0
2008-07-01 17:21:00,0.7561,0.75625,0.7561,0.75615,18500000.0
2008-07-01 17:22:00,0.7561,0.75625,0.75605,0.75625,49700000.0
2008-07-01 17:23:00,0.75625,0.75635,0.7562,0.7563,54700000.0
2008-07-01 17:24:00,0.75635,0.7567,0.75635,0.7567,28300000.0
2008-07-01 17:25:00,0.7567,0.7567,0.75645,0.75645,70700000.0
2008-07-01 17:26:00,0.7565,0.7567,0.75645,0.7567,78900000.0
2008-07-01 17:27:00,0.7567,0.7569,0.7567,0.7568,31600000.0
2008-07-01 17:28:00,0.7568,0.75685,0.7565,0.7565,74100000.0
2008-07-01 17:29:00,0.7565,0.7566,0.75645,0.7565,41400000.0
2008-07-01 17:30:00,0.75655,0.75665,0.7565,0.7565,22300000.0
2008-07-01 17:31:00,0.7565,0.75695,0.7565,0.75675,17100000.0
2008-07-01 17:32:00,0.7569,0.7569,0.75675,0.7568,28900000.0
2008-07-01 17:33:00,0.75675,0.75685,0.7567,0.7568,31700000.0
2008-07-01 17:34:00,0.75675,0.7568,0.75675,0.75675,4200000.0
2008-07-01 17:35:00,0.75675,0.757,0.7567,0.75685,78100000.0
2008-07-01 17:36:00,0.757,0.757,0.7568,0.757,11400000.0
2008-07-01 17:37:00,0.757,0.7571,0.75685,0.757,28000000.0
2008-07-01 17:38:00,0.757,0.757,0.7567,0.7568,61000000.0
2008-07-01 17:39:00,0.7568,0.7568,0.7567,0.7567,27000000.0
2008-07-01 17:40:00,0.7567,0.7568,0.7566,0.7566,54600000.0
2008-07-01 17:41:00,0.7566,0.7569,0.7566,0.75665,37200000.0
2008-07-01 17:42:00,0.7567,0.7567,0.7564,0.7566,71700000.0
2008-07-01 17:43:00,0.7565,0.7566,0.7564,0.7566,46700000.0
2008-07-01 17:44:00,0.7566,0.7566,0.7566,0.7566,10900000.0
2008-07-01 17:45:00,0.7566,0.75675,0.7565,0.75655,94400000.0
2008-07-01 17:46:00,0.7565,0.75695,0.7565,0.75695,19600000.0
2008-07-01 17:47:00,0.75695,0.75695,0.7566,0.7566,7800000.0
2008-07-01 17:48:00,0.75655,0.7566,0.75655,0.75655,22100000.0
2008-07-01 17:49:00,0.75659,0.75667,0.75617,0.7562,167000000.0
2008-07-01 17:50:00,0.75655,0.7566,0.75655,0.7566,9200000.0
2008-07-01 17:51:00,0.75665,0.7567,0.7566,0.75665,18700000.0
2008-07-01 17:52:00,0.7567,0.7567,0.7567,0.7567,13900000.0
2008-07-01 17:53:00,0.7567,0.75685,0.7567,0.75675,17900000.0
2008-07-01 17:54:00,0.7567,0.7569,0.75665,0.75665,47300000.0
2008-07-01 17:55:00,0.7566,0.7572,0.7566,0.75695,65800001.0
2008-07-01 17:56:00,0.757,0.757,0.757,0.757,9500000.0
2008-07-01 17:57:00,0.75695,0.75695,0.7568,0.7568,30300000.0
2008-07-01 17:58:00,0.75685,0.75685,0.75665,0.75665,11600000.0
2008-07-01 17:59:00,0.75665,0.75665,0.75645,0.75655,52600000.0
2008-07-01 18:00:00,0.7565,0.7567,0.7565,0.75655,52300000.0
2008-07-01 18:01:00,0.7565,0.75675,0.7565,0.75655,28900000.0
2008-07-01 18:02:00,0.75655,0.75655,0.75655,0.75655,3000000.0
2008-07-01 18:03:00,0.75655,0.7566,0.75655,0.75655,8000000.0
2008-07-01 18:04:00,0.75655,0.75655,0.75655,0.75655,1000000.0
2008-07-01 18:05:00,0.7566,0.7566,0.7566,0.7566,4800000.0
2008-07-01 18:06:00,0.75633,0.75657,0.75621,0.75635,17800000.0
2008-07-01 18:07:00,0.75635,0.75652,0.75628,0.75637,42900000.0
2008-07-01 18:08:00,0.7566,0.7568,0.7566,0.7566,63900000.0
2008-07-01 18:09:00,0.7566,0.7567,0.75655,0.7566,64100000.0
2008-07-01 18:10:00,0.7566,0.7566,0.75655,0.75655,137700000.0
2008-07-01 18:11:00,0.75655,0.7568,0.75655,0.75665,65800000.0
2008-07-01 18:12:00,0.7567,0.7567,0.7566,0.7566,33000000.0
2008-07-01 18:13:00,0.7566,0.7566,0.75655,0.75655,5800000.0
2008-07-01 18:14:00,0.75655,0.75665,0.75655,0.7566,11800000.0
2008-07-01 18:15:00,0.75633,0.75676,0.75623,0.75645,34200000.0
2008-07-01 18:16:00,0.7566,0.75725,0.7566,0.75725,17800000.0
2008-07-01 18:17:00,0.75725,0.7575,0.75725,0.7575,20300000.0
2008-07-01 18:18:00,0.7575,0.7575,0.7571,0.7575,46900000.0
2008-07-01 18:19:00,0.7576,0.7576,0.7574,0.7575,120900000.0
2008-07-01 18:20:00,0.7575,0.7575,0.7573,0.7574,45400000.0
2008-07-01 18:21:00,0.7574,0.7574,0.7573,0.75735,34100000.0
2008-07-01 18:22:00,0.75735,0.75755,0.75735,0.7575,38000000.0
2008-07-01 18:23:00,0.7575,0.75765,0.7575,0.75765,18800000.0
2008-07-01 18:24:00,0.7577,0.75775,0.7573,0.7573,54200000.0
2008-07-01 18:25:00,0.7573,0.7573,0.757,0.7572,58200000.0
2008-07-01 18:26:00,0.7572,0.7572,0.7572,0.7572,10700000.0
2008-07-01 18:27:00,0.75725,0.7573,0.75705,0.7572,14800000.0
2008-07-01 18:28:00,0.7572,0.7572,0.75705,0.7572,12400000.0
2008-07-01 18:29:00,0.7572,0.7572,0.7572,0.7572,17600000.0
2008-07-01 18:30:00,0.7572,0.7572,0.757,0.7572,64800000.0
2008-07-01 18:31:00,0.7571,0.7572,0.7571,0.7572,17400000.0
2008-07-01 18:32:00,0.7572,0.7572,0.7571,0.7572,29900000.0
2008-07-01 18:33:00,0.7572,0.7572,0.757,0.757,74000000.0
2008-07-01 18:34:00,0.7571,0.75725,0.7571,0.75725,8600000.0
2008-07-01 18:35:00,0.75725,0.7573,0.757,0.7571,21600000.0
2008-07-01 18:36:00,0.7571,0.7571,0.7571,0.7571,1000000.0
2008-07-01 18:37:00,0.7571,0.7571,0.757,0.757,8500000.0
2008-07-01 18:38:00,0.757,0.7571,0.757,0.7571,2900000.0
2008-07-01 18:39:00,0.75666,0.75719,0.75666,0.7568,39600000.0
2008-07-01 18:40:00,0.7571,0.7571,0.75695,0.757,24100000.0
2008-07-01 18:41:00,0.757,0.757,0.7569,0.7569,16200000.0
2008-07-01 18:42:00,0.7569,0.7569,0.7569,0.7569,20200000.0
2008-07-01 18:43:00,0.7569,0.7569,0.7569,0.7569,15400000.0
2008-07-01 18:44:00,0.757,0.757,0.7568,0.7568,28900000.0
2008-07-01 18:45:00,0.7568,0.7569,0.7568,0.7569,12600000.0
2008-07-01 18:46:00,0.7569,0.7569,0.7568,0.7568,18400000.0
2008-07-01 18:47:00,0.7568,0.7568,0.7567,0.7567,7000000.0
2008-07-01 18:48:00,0.75675,0.75695,0.75675,0.7569,15900000.0
2008-07-01 18:49:00,0.7569,0.7569,0.7568,0.7568,83800000.0
2008-07-01 18:50:00,0.7568,0.7569,0.7568,0.7569,74600000.0
2008-07-01 18:51:00,0.757,0.757,0.7569,0.757,62100000.0
2008-07-01 18:52:00,0.757,0.757,0.757,0.757,49800000.0
2008-07-01 18:53:00,0.7571,0.7573,0.7571,0.7571,38800000.0
2008-07-01 18:54:00,0.75687,0.7572,0.75674,0.75674,12000000.0
2008-07-01 18:55:00,0.7571,0.7574,0.7571,0.7574,51400000.0
2008-07-01 18:56:00,0.7574,0.7575,0.7574,0.7575,66800000.0
2008-07-01 18:57:00,0.75745,0.75745,0.7574,0.7574,8700000.0
2008-07-01 18:58:00,0.7573,0.7573,0.7568,0.757,57700000.0
2008-07-01 18:59:00,0.75673,0.7571,0.75664,0.75666,85400000.0
2008-07-01 19:00:00,0.75683,0.75722,0.75668,0.75678,152600000.0
2008-07-01 19:01:00,0.757,0.757,0.757,0.757,1000000.0
2008-07-01 19:02:00,0.75661,0.7571,0.75651,0.75701,96200000.0
2008-07-01 19:03:00,0.757,0.757,0.7568,0.7568,7800000.0
2008-07-01 19:04:00,0.7569,0.7569,0.7567,0.7567,30500000.0
2008-07-01 19:05:00,0.75665,0.7568,0.7564,0.75678,165600000.0
2008-07-01 19:06:00,0.7567,0.7567,0.7567,0.7567,3800000.0
2008-07-01 19:07:00,0.75675,0.75675,0.7567,0.7567,12400000.0
2008-07-01 19:08:00,0.75675,0.757,0.75675,0.757,20800000.0
2008-07-01 19:09:00,0.75685,0.7571,0.75685,0.757,5000000.0
2008-07-01 19:10:00,0.75678,0.75704,0.75651,0.7566,87900000.0
2008-07-01 19:11:00,0.757,0.7574,0.757,0.7574,10600000.0
2008-07-01 19:12:00,0.75735,0.75735,0.75695,0.7573,65800000.0
2008-07-01 19:13:00,0.7573,0.7574,0.7571,0.7573,52800000.0
2008-07-01 19:14:00,0.7572,0.7572,0.75705,0.75705,8700000.0
2008-07-01 19:15:00,0.75705,0.75705,0.757,0.757,3000000.0
2008-07-01 19:16:00,0.757,0.757,0.7567,0.7567,12200000.0
2008-07-01 19:17:00,0.7567,0.7568,0.75615,0.7564,144000000.0
2008-07-01 19:18:00,0.7564,0.7564,0.7563,0.7563,33200000.0
2008-07-01 19:19:00,0.7563,0.7564,0.7563,0.7564,29800000.0
2008-07-01 19:20:00,0.7564,0.7564,0.7564,0.7564,8800000.0
2008-07-01 19:21:00,0.75645,0.7568,0.75635,0.7566,41700000.0
2008-07-01 19:22:00,0.75655,0.75655,0.7557,0.75625,62800000.0
2008-07-01 19:23:00,0.7562,0.75645,0.75615,0.7563,48000000.0
2008-07-01 19:24:00,0.7563,0.7564,0.7563,0.7564,4900000.0
2008-07-01 19:25:00,0.7564,0.7564,0.7562,0.7564,23500000.0
2008-07-01 19:26:00,0.7564,0.7564,0.7561,0.7562,51000000.0
2008-07-01 19:27:00,0.7562,0.7563,0.7562,0.7563,9900000.0
2008-07-01 19:28:00,0.7563,0.7564,0.7563,0.7564,23100000.0
2008-07-01 19:29:00,0.75645,0.7565,0.7564,0.7565,29400000.0
2008-07-01 19:30:00,0.7564,0.7564,0.7564,0.7564,3900000.0
2008-07-01 19:31:00,0.75635,0.7564,0.7562,0.75625,25400000.0
2008-07-01 19:32:00,0.7563,0.7565,0.75625,0.7564,41900000.0
2008-07-01 19:33:00,0.7564,0.7564,0.7563,0.7563,8700000.0
2008-07-01 19:34:00,0.7563,0.7563,0.7563,0.7563,5900000.0
2008-07-01 19:35:00,0.7563,0.7563,0.75605,0.75625,29700000.0
2008-07-01 19:36:00,0.7563,0.7563,0.75615,0.7563,50800000.0
2008-07-01 19:37:00,0.7563,0.7563,0.7562,0.7562,16400000.0
2008-07-01 19:38:00,0.7562,0.7562,0.75605,0.7562,53000000.0
2008-07-01 19:39:00,0.7562,0.7562,0.7561,0.7562,25000000.0
2008-07-01 19:40:00,0.7562,0.7562,0.7562,0.7562,6000000.0
2008-07-01 19:41:00,0.7563,0.7563,0.7562,0.7562,2000000.0
2008-07-01 19:42:00,0.7561,0.7561,0.756,0.756,12600000.0
2008-07-01 19:43:00,0.756,0.756,0.756,0.756,10000000.0
2008-07-01 19:44:00,0.756,0.756,0.756,0.756,6000000.0
2008-07-01 19:45:00,0.756,0.756,0.756,0.756,2900000.0
2008-07-01 19:46:00,0.756,0.7562,0.756,0.7561,36200000.0
2008-07-01 19:47:00,0.7561,0.7562,0.7561,0.7562,11500000.0
2008-07-01 19:48:00,0.75625,0.75635,0.75625,0.75635,7800000.0
2008-07-01 19:49:00,0.75616,0.75652,0.75609,0.75609,162900000.0
2008-07-01 19:50:00,0.75635,0.757,0.75635,0.7565,45700000.0
2008-07-01 19:51:00,0.7565,0.7565,0.75635,0.7564,14300000.0
2008-07-01 19:52:00,0.7564,0.75645,0.75625,0.75625,19300000.0
2008-07-01 19:53:00,0.75625,0.7563,0.75625,0.7563,3000000.0
2008-07-01 19:54:00,0.7563,0.7563,0.7563,0.7563,2000000.0
2008-07-01 19:55:00,0.7563,0.7564,0.7562,0.7564,24200000.0
2008-07-01 19:56:00,0.75645,0.7565,0.75635,0.75635,9800000.0
2008-07-01 19:57:00,0.75635,0.75635,0.7563,0.7563,3900000.0
2008-07-01 19:58:00,0.75614,0.75632,0.75595,0.75632,51200000.0
2008-07-01 19:59:00,0.75635,0.75635,0.7563,0.7563,5700000.0
2008-07-01 20:00:00,0.75635,0.75635,0.7563,0.7563,12400000.0
2008-07-01 20:01:00,0.7563,0.7563,0.7563,0.7563,1000000.0
2008-07-01 20:02:00,0.7563,0.7564,0.7563,0.7563,19800000.0
2008-07-01 20:03:00,0.75625,0.7563,0.7562,0.7563,13900000.0
2008-07-01 20:04:00,0.7562,0.7562,0.7558,0.7558,31400000.0
2008-07-01 20:05:00,0.7559,0.7559,0.7558,0.75585,11700000.0
2008-07-01 20:06:00,0.75585,0.75605,0.75585,0.756,18800000.0
2008-07-01 20:07:00,0.756,0.756,0.7559,0.75595,13900000.0
2008-07-01 20:08:00,0.75595,0.756,0.7559,0.7559,6600000.0
2008-07-01 20:09:00,0.7559,0.756,0.75585,0.756,12000000.0
2008-07-01 20:10:00,0.756,0.7561,0.7559,0.7561,39700000.0
2008-07-01 20:11:00,0.7561,0.7562,0.75575,0.75585,50900000.0
2008-07-01 20:12:00,0.756,0.7563,0.75585,0.7559,37000000.0
2008-07-01 20:13:00,0.7559,0.7562,0.75585,0.756,47800000.0
2008-07-01 20:14:00,0.756,0.7562,0.756,0.7562,17800000.0
2008-07-01 20:15:00,0.7562,0.7562,0.7562,0.7562,14600000.0
2008-07-01 20:16:00,0.7563,0.7563,0.7563,0.7563,4000000.0
2008-07-01 20:17:00,0.7563,0.7563,0.7563,0.7563,2000000.0
2008-07-01 20:18:00,0.7562,0.7562,0.7562,0.7562,12700000.0
2008-07-01 20:19:00,0.7562,0.7562,0.7562,0.7562,7600000.0
2008-07-01 20:20:00,0.7562,0.7562,0.7562,0.7562,9500000.0
2008-07-01 20:21:00,0.7562,0.7562,0.7562,0.7562,7600000.0
2008-07-01 20:22:00,0.7562,0.7563,0.756,0.7561,31500000.0
2008-07-01 20:23:00,0.75615,0.75635,0.75615,0.7563,10900000.0
2008-07-01 20:24:00,0.7563,0.7563,0.7562,0.7563,11700000.0
2008-07-01 20:25:00,0.75599,0.75637,0.75599,0.75602,21600000.0
2008-07-01 20:26:00,0.7563,0.7563,0.756,0.756,22100000.0
2008-07-01 20:27:00,0.756,0.756,0.7559,0.756,8700000.0
2008-07-01 20:28:00,0.75581,0.75581,0.75547,0.75547,88200000.0
2008-07-01 20:29:00,0.75585,0.75605,0.75585,0.75595,21600000.0
2008-07-01 20:30:00,0.7559,0.7559,0.7559,0.7559,6700000.0
2008-07-01 20:31:00,0.75595,0.756,0.7559,0.7559,7900000.0
2008-07-01 20:32:00,0.7559,0.756,0.7559,0.756,12600000.0
2008-07-01 20:33:00,0.756,0.756,0.756,0.756,2000000.0
2008-07-01 20:34:00,0.756,0.7561,0.75595,0.75595,14700000.0
2008-07-01 20:35:00,0.75595,0.756,0.75595,0.756,16400000.0
2008-07-01 20:36:00,0.7561,0.7562,0.7561,0.7561,13600000.0
2008-07-01 20:37:00,0.7561,0.7561,0.756,0.756,8400000.0
2008-07-01 20:38:00,0.756,0.7564,0.756,0.7561,21100000.0
2008-07-01 20:39:00,0.756,0.7562,0.75585,0.756,37600000.0
2008-07-01 20:40:00,0.756,0.756,0.756,0.756,9000000.0
2008-07-01 20:41:00,0.75558,0.75605,0.75553,0.75605,95200000.0
2008-07-01 20:42:00,0.756,0.7561,0.756,0.756,21100000.0
2008-07-01 20:43:00,0.756,0.75615,0.756,0.7561,12900000.0
2008-07-01 20:44:00,0.75615,0.7567,0.75615,0.7566,46500000.0
2008-07-01 20:45:00,0.7565,0.7567,0.7565,0.7566,21800000.0
2008-07-01 20:46:00,0.75665,0.7571,0.75665,0.7568,62300000.0
2008-07-01 20:47:00,0.75685,0.757,0.7566,0.7569,73700000.0
2008-07-01 20:48:00,0.7569,0.7569,0.7564,0.7568,54100000.0
2008-07-01 20:49:00,0.7568,0.7569,0.75635,0.75655,32400000.0
2008-07-01 20:50:00,0.75655,0.7567,0.7565,0.7567,30200000.0
2008-07-01 20:51:00,0.75634,0.75678,0.7563,0.75631,38100000.0
2008-07-01 20:52:00,0.7566,0.7567,0.75655,0.75655,13900000.0
2008-07-01 20:53:00,0.75665,0.75665,0.75655,0.7566,33200000.0
2008-07-01 20:54:00,0.7566,0.7566,0.7564,0.7564,66400000.0
2008-07-01 20:55:00,0.7564,0.7564,0.75605,0.7562,25000000.0
2008-07-01 20:56:00,0.7563,0.7564,0.7562,0.7563,25200000.0
2008-07-01 20:57:00,0.7563,0.7564,0.756,0.75605,65500000.0
2008-07-01 20:58:00,0.75596,0.75618,0.75579,0.75585,52500000.0
2008-07-01 20:59:00,0.75605,0.75605,0.75605,0.75605,4400000.0
2008-07-01 21:00:00,0.75605,0.7562,0.756,0.7562,54300000.0
2008-07-01 21:01:00,0.7562,0.7562,0.756,0.756,58600000.0
2008-07-01 21:02:00,0.756,0.7561,0.756,0.7561,17100000.0
2008-07-01 21:03:00,0.7561,0.7561,0.7558,0.7561,52100000.0
2008-07-01 21:04:00,0.7561,0.7562,0.7558,0.7562,28500000.0
2008-07-01 21:05:00,0.7562,0.7562,0.7562,0.7562,3000000.0
2008-07-01 21:06:00,0.7562,0.7562,0.7562,0.7562,15000000.0
2008-07-01 21:07:00,0.7562,0.7562,0.7561,0.7561,18600000.0
2008-07-01 21:08:00,0.7561,0.7562,0.756,0.7562,23600000.0
2008-07-01 21:09:00,0.7562,0.7565,0.7561,0.75625,25900000.0
2008-07-01 21:10:00,0.75625,0.7564,0.7561,0.7562,31100000.0
2008-07-01 21:11:00,0.7562,0.7564,0.7558,0.756,51800000.0
2008-07-01 21:12:00,0.756,0.756,0.756,0.756,8000000.0
2008-07-01 21:13:00,0.756,0.756,0.7558,0.7558,41700000.0
2008-07-01 21:14:00,0.7558,0.756,0.7558,0.756,24400000.0
2008-07-01 21:15:00,0.756,0.75615,0.756,0.756,70900000.0
2008-07-01 21:16:00,0.756,0.7562,0.756,0.7561,54800000.0
2008-07-01 21:17:00,0.7561,0.7561,0.7561,0.7561,1000000.0
2008-07-01 21:18:00,0.7561,0.7563,0.7561,0.7563,26000000.0
2008-07-01 21:19:00,0.7563,0.7565,0.7563,0.7563,26900000.0
2008-07-01 21:20:00,0.7564,0.7565,0.7564,0.7564,9900000.0
2008-07-01 21:21:00,0.75645,0.75655,0.7564,0.7564,7200000.0
2008-07-01 21:22:00,0.7564,0.7564,0.7564,0.7564,15500000.0
2008-07-01 21:23:00,0.7564,0.7564,0.7564,0.7564,1000000.0
2008-07-01 21:24:00,0.75643,0.75656,0.75603,0.75638,195600000.0
2008-07-01 21:25:00,0.75645,0.75645,0.7564,0.75645,3900000.0
2008-07-01 21:26:00,0.7564,0.75645,0.7564,0.75645,2900000.0
2008-07-01 21:27:00,0.7564,0.75645,0.7564,0.75645,2900000.0
2008-07-01 21:28:00,0.75645,0.75645,0.7564,0.75645,3800000.0
2008-07-01 21:29:00,0.7564,0.75645,0.7564,0.75645,2800000.0
2008-07-01 21:30:00,0.7564,0.75645,0.7564,0.75645,4800000.0
2008-07-01 21:31:00,0.7564,0.75645,0.7564,0.7564,8600000.0
2008-07-01 21:32:00,0.7564,0.75645,0.7564,0.75645,3000000.0
2008-07-01 21:33:00,0.7565,0.7565,0.7565,0.7565,22200000.0
2008-07-01 21:34:00,0.7565,0.7565,0.7565,0.7565,17700000.0
2008-07-01 21:35:00,0.7565,0.7565,0.7565,0.7565,14600000.0
2008-07-01 21:36:00,0.7565,0.7566,0.7565,0.7566,72600000.0
2008-07-01 21:37:00,0.75655,0.7566,0.75645,0.75645,66200000.0
2008-07-01 21:38:00,0.7565,0.7565,0.756,0.7562,60300000.0
2008-07-01 21:39:00,0.75625,0.75625,0.7561,0.75615,5800000.0
2008-07-01 21:40:00,0.7561,0.75615,0.7561,0.75615,5700000.0
2008-07-01 21:41:00,0.75631,0.75648,0.7559,0.75648,108000000.0
2008-07-01 21:42:00,0.7561,0.75615,0.7561,0.7561,4000000.0
2008-07-01 21:43:00,0.7562,0.7563,0.7561,0.7561,19000000.0
2008-07-01 21:44:00,0.7561,0.75625,0.7561,0.75625,62100000.0
2008-07-01 21:45:00,0.7562,0.75625,0.7562,0.75625,21100000.0
2008-07-01 21:46:00,0.7559,0.75635,0.7559,0.75635,30600000.0
2008-07-01 21:47:00,0.75625,0.75625,0.7562,0.7562,19300000.0
2008-07-01 21:48:00,0.7562,0.7563,0.7562,0.7563,17700000.0
2008-07-01 21:49:00,0.75635,0.75635,0.75635,0.75635,1000000.0
2008-07-01 21:50:00,0.7563,0.75635,0.7563,0.75635,2900000.0
2008-07-01 21:51:00,0.7563,0.7563,0.7562,0.7562,11800000.0
2008-07-01 21:52:00,0.7562,0.7562,0.7562,0.7562,1000000.0
2008-07-01 21:53:00,0.7562,0.7563,0.7562,0.7563,8400000.0
2008-07-01 21:54:00,0.7563,0.7563,0.7563,0.7563,1900000.0
2008-07-01 21:55:00,0.7563,0.7563,0.75615,0.7562,26900000.0
2008-07-01 21:56:00,0.7562,0.75625,0.7562,0.75625,14700000.0
2008-07-01 21:57:00,0.75625,0.7563,0.7562,0.7562,57500000.0
2008-07-01 21:58:00,0.7562,0.7563,0.7562,0.7563,16400000.0
2008-07-01 21:59:00,0.75597,0.75623,0.75597,0.7561,52600000.0
2008-07-01 22:00:00,0.75635,0.7564,0.75635,0.7564,7700000.0
2008-07-01 22:01:00,0.7564,0.7564,0.7564,0.7564,9800000.0
2008-07-01 22:02:00,0.7564,0.7564,0.7564,0.7564,12500000.0
2008-07-01 22:03:00,0.75611,0.75658,0.75611,0.75615,55900000.0
2008-07-01 22:04:00,0.7569,0.7571,0.75645,0.757,71900000.0
2008-07-01 22:05:00,0.757,0.7575,0.757,0.7571,66500000.0
2008-07-01 22:06:00,0.7571,0.7571,0.7571,0.7571,11900000.0
2008-07-01 22:07:00,0.7571,0.7571,0.7571,0.7571,2900000.0
2008-07-01 22:08:00,0.7568,0.75711,0.75675,0.75711,8900000.0
2008-07-01 22:09:00,0.7571,0.7572,0.7571,0.7572,17100000.0
2008-07-01 22:10:00,0.7572,0.7574,0.7572,0.7573,90500000.0
2008-07-01 22:11:00,0.7573,0.7574,0.7573,0.7574,67600000.0
2008-07-01 22:12:00,0.7574,0.7575,0.7568,0.75705,72200000.0
2008-07-01 22:13:00,0.7571,0.7573,0.75705,0.7573,45600000.0
2008-07-01 22:14:00,0.7573,0.7574,0.7573,0.7574,8400000.0
2008-07-01 22:15:00,0.7574,0.7574,0.7573,0.7573,4000000.0
2008-07-01 22:16:00,0.7573,0.7574,0.7573,0.7574,9400000.0
2008-07-01 22:17:00,0.7575,0.75751,0.75711,0.75747,63000000.0
2008-07-01 22:18:00,0.7574,0.7574,0.7573,0.7573,2000000.0
2008-07-01 22:19:00,0.7573,0.7573,0.7573,0.7573,5500000.0
2008-07-01 22:20:00,0.75735,0.7575,0.7573,0.7575,49400000.0
2008-07-01 22:21:00,0.7575,0.7575,0.7575,0.7575,6400000.0
2008-07-01 22:22:00,0.7575,0.7576,0.7575,0.7576,14300000.0
2008-07-01 22:23:00,0.7576,0.7579,0.7575,0.7575,32900000.0
2008-07-01 22:24:00,0.7575,0.7575,0.75745,0.7575,23100000.0
2008-07-01 22:25:00,0.7575,0.7575,0.7573,0.7574,80800000.0
2008-07-01 22:26:00,0.7574,0.7575,0.7574,0.7575,33700000.0
2008-07-01 22:27:00,0.7575,0.7575,0.7575,0.7575,15000000.0
2008-07-01 22:28:00,0.7575,0.7575,0.7575,0.7575,37500000.0
2008-07-01 22:29:00,0.7575,0.75785,0.7575,0.7576,212500000.0
2008-07-01 22:30:00,0.7576,0.7576,0.7576,0.7576,2000000.0
2008-07-01 22:31:00,0.7576,0.7576,0.7574,0.7575,17700000.0
2008-07-01 22:32:00,0.7575,0.7575,0.75725,0.7574,47700000.0
2008-07-01 22:33:00,0.7574,0.75755,0.7574,0.75755,7700000.0
2008-07-01 22:34:00,0.75755,0.7576,0.7575,0.7576,13700000.0
2008-07-01 22:35:00,0.75755,0.75755,0.7575,0.7575,4700000.0
2008-07-01 22:36:00,0.7575,0.7577,0.7575,0.7576,26400000.0
2008-07-01 22:37:00,0.75755,0.75755,0.75755,0.75755,1000000.0
2008-07-01 22:38:00,0.75765,0.7578,0.75755,0.7578,104800000.0
2008-07-01 22:39:00,0.75765,0.75775,0.75755,0.75755,77150400.0
2008-07-01 22:40:00,0.7575,0.75755,0.7575,0.75755,10900000.0
2008-07-01 22:41:00,0.7575,0.7577,0.7575,0.7577,69100000.0
2008-07-01 22:42:00,0.75765,0.7577,0.75755,0.75755,3000000.0
2008-07-01 22:43:00,0.75758,0.75778,0.75746,0.75746,49000000.0
2008-07-01 22:44:00,0.7574,0.75772,0.75729,0.75729,84500000.0
2008-07-01 22:45:00,0.75755,0.7579,0.75755,0.7579,19900000.0
2008-07-01 22:46:00,0.75762,0.75788,0.75736,0.7575,30900000.0
2008-07-01 22:47:00,0.7579,0.7579,0.7577,0.7577,21300000.0
2008-07-01 22:48:00,0.75775,0.75775,0.75775,0.75775,1000000.0
2008-07-01 22:49:00,0.75775,0.75775,0.7576,0.75775,11600000.0
2008-07-01 22:50:00,0.7577,0.7578,0.7576,0.7578,53800000.0
2008-07-01 22:51:00,0.7578,0.75805,0.7578,0.7579,82800000.0
2008-07-01 22:52:00,0.7579,0.7579,0.7579,0.7579,30100000.0
2008-07-01 22:53:00,0.7579,0.75795,0.7579,0.7579,4800000.0
2008-07-01 22:54:00,0.7579,0.7579,0.7574,0.7576,36900000.0
2008-07-01 22:55:00,0.7576,0.7577,0.7574,0.7577,57200000.0
2008-07-01 22:56:00,0.7577,0.7577,0.7576,0.7576,2000000.0
2008-07-01 22:57:00,0.7576,0.75775,0.7576,0.7576,10300000.0
2008-07-01 22:58:00,0.7576,0.75765,0.7576,0.7576,16700000.0
2008-07-01 22:59:00,0.7576,0.7576,0.7575,0.7576,10700000.0
2008-07-01 23:00:00,0.7576,0.7577,0.7576,0.7577,11500000.0
2008-07-01 23:01:00,0.7577,0.7578,0.75755,0.7576,59000000.0
2008-07-01 23:02:00,0.75745,0.7577,0.75745,0.7577,19700000.0
2008-07-01 23:03:00,0.7577,0.7579,0.7577,0.7579,16000000.0
2008-07-01 23:04:00,0.7578,0.7579,0.7578,0.7579,22500000.0
2008-07-01 23:05:00,0.75785,0.75785,0.75785,0.75785,1300000.0
2008-07-01 23:06:00,0.75785,0.75785,0.75785,0.75785,1300000.0
2008-07-01 23:07:00,0.75775,0.75775,0.75775,0.75775,1000000.0
2008-07-01 23:08:00,0.75775,0.7579,0.75775,0.7579,3000000.0
2008-07-01 23:09:00,0.75775,0.7578,0.75775,0.7578,22500000.0
2008-07-01 23:10:00,0.7578,0.7578,0.75775,0.7578,30700000.0
2008-07-01 23:11:00,0.7578,0.7578,0.75775,0.7578,32100000.0
2008-07-01 23:12:00,0.75761,0.75801,0.75761,0.75788,43600000.0
2008-07-01 23:13:00,0.7579,0.7579,0.7579,0.7579,4900000.0
2008-07-01 23:14:00,0.7579,0.7579,0.7575,0.7578,116100000.0
2008-07-01 23:15:00,0.7577,0.7578,0.7576,0.7578,32600000.0
2008-07-01 23:16:00,0.7578,0.7578,0.7578,0.7578,75400000.0
2008-07-01 23:17:00,0.75765,0.75775,0.75765,0.75775,18300000.0
2008-07-01 23:18:00,0.75775,0.7578,0.7577,0.7578,61500000.0
2008-07-01 23:19:00,0.7578,0.7578,0.7578,0.7578,5700000.0
2008-07-01 23:20:00,0.7578,0.7578,0.7578,0.7578,55200000.0
2008-07-01 23:21:00,0.7578,0.7578,0.7578,0.7578,34800000.0
2008-07-01 23:22:00,0.7578,0.7578,0.75765,0.75765,54300000.0
2008-07-01 23:23:00,0.7575,0.7576,0.7575,0.7576,89100000.0
2008-07-01 23:24:00,0.75757,0.75788,0.75757,0.75775,93500000.0
2008-07-01 23:25:00,0.7576,0.7576,0.75755,0.7576,35200000.0
2008-07-01 23:26:00,0.7576,0.7576,0.7575,0.75755,26000000.0
2008-07-01 23:27:00,0.75755,0.75755,0.7575,0.7575,136900000.0
2008-07-01 23:28:00,0.7575,0.7576,0.7575,0.7575,216500000.0
2008-07-01 23:29:00,0.7575,0.7575,0.7575,0.7575,79000000.0
2008-07-01 23:30:00,0.7575,0.7576,0.7575,0.7576,31500000.0
2008-07-01 23:31:00,0.75755,0.7578,0.7575,0.7577,84900000.0
2008-07-01 23:32:00,0.75765,0.75765,0.7576,0.7576,7700000.0
2008-07-01 23:33:00,0.7576,0.7576,0.7575,0.7576,33700000.0
2008-07-01 23:34:00,0.7576,0.7576,0.7575,0.7576,21300000.0
2008-07-01 23:35:00,0.75745,0.75765,0.75745,0.7576,70300000.0
2008-07-01 23:36:00,0.7575,0.7576,0.7575,0.7576,66500000.0
2008-07-01 23:37:00,0.7576,0.7576,0.7575,0.7576,65500000.0
2008-07-01 23:38:00,0.7575,0.75765,0.75745,0.75765,67199999.0
2008-07-01 23:39:00,0.7576,0.7577,0.7576,0.7577,151600001.0
2008-07-01 23:40:00,0.7577,0.7577,0.7576,0.7576,60800000.0
2008-07-01 23:41:00,0.7574,0.7576,0.75725,0.7576,57000000.0
2008-07-01 23:42:00,0.75725,0.7579,0.75725,0.7579,35400000.0
2008-07-01 23:43:00,0.75753,0.75782,0.75753,0.75767,69100000.0
2008-07-01 23:44:00,0.7577,0.7578,0.7577,0.7578,20000000.0
2008-07-01 23:45:00,0.7578,0.7578,0.7578,0.7578,16200000.0
2008-07-01 23:46:00,0.7578,0.7578,0.7578,0.7578,16200000.0
2008-07-01 23:47:00,0.7578,0.7579,0.7578,0.7579,26000000.0
2008-07-01 23:48:00,0.7578,0.7579,0.7577,0.7579,34600000.0
2008-07-01 23:49:00,0.75765,0.7578,0.75765,0.7578,7800000.0
2008-07-01 23:50:00,0.7578,0.7579,0.7578,0.7578,19100000.0
2008-07-01 23:51:00,0.75765,0.7577,0.75765,0.7577,19600000.0
2008-07-01 23:52:00,0.7577,0.75775,0.7576,0.7576,212000000.0
2008-07-01 23:53:00,0.7576,0.7577,0.75755,0.7577,46700000.0
2008-07-01 23:54:00,0.7576,0.7578,0.7576,0.7578,68100000.0
2008-07-01 23:55:00,0.7578,0.7578,0.7576,0.7577,67600000.0
2008-07-01 23:56:00,0.7576,0.7576,0.75755,0.7576,5800000.0
2008-07-01 23:57:00,0.7575,0.7577,0.7575,0.7577,12500000.0
2008-07-01 23:58:00,0.7577,0.7577,0.7576,0.7576,55800002.0
2008-07-01 23:59:00,0.75755,0.7576,0.75755,0.7576,38800000.0
2008-07-02 00:00:00,0.7576,0.7578,0.7576,0.7578,59500000.0
2008-07-02 00:01:00,0.7578,0.7578,0.75755,0.75755,84300000.0
2008-07-02 00:02:00,0.7576,0.7576,0.7576,0.7576,132100000.0
2008-07-02 00:03:00,0.7576,0.7577,0.75755,0.7577,18700000.0
2008-07-02 00:04:00,0.75741,0.75773,0.75728,0.75742,48200000.0
2008-07-02 00:05:00,0.75739,0.75772,0.75726,0.75752,46200000.0
2008-07-02 00:06:00,0.75751,0.75776,0.75728,0.75738,171400000.0
2008-07-02 00:07:00,0.7576,0.7576,0.7573,0.7576,86900000.0
2008-07-02 00:08:00,0.7576,0.7577,0.7576,0.7576,43400000.0
2008-07-02 00:09:00,0.7575,0.75758,0.75724,0.75726,8800000.0
2008-07-02 00:10:00,0.7576,0.7576,0.7576,0.7576,12700000.0
2008-07-02 00:11:00,0.7576,0.7577,0.7576,0.7576,37700000.0
2008-07-02 00:12:00,0.7575,0.7576,0.75745,0.7576,33100000.0
2008-07-02 00:13:00,0.7576,0.7576,0.7576,0.7576,38500000.0
2008-07-02 00:14:00,0.75738,0.75765,0.75718,0.75762,45600000.0
2008-07-02 00:15:00,0.75745,0.7575,0.75745,0.7575,3800000.0
2008-07-02 00:16:00,0.75755,0.7576,0.75755,0.7576,16600000.0
2008-07-02 00:17:00,0.7575,0.75755,0.7575,0.75755,2000000.0
2008-07-02 00:18:00,0.7575,0.7576,0.7575,0.7576,9800000.0
2008-07-02 00:19:00,0.7576,0.7576,0.7576,0.7576,7800000.0
2008-07-02 00:20:00,0.7576,0.7576,0.7576,0.7576,7800000.0
2008-07-02 00:21:00,0.7575,0.7575,0.7575,0.7575,1000000.0
2008-07-02 00:22:00,0.75745,0.7575,0.7572,0.7574,20000000.0
2008-07-02 00:23:00,0.7575,0.7576,0.7574,0.7576,48200000.0
2008-07-02 00:24:00,0.75727,0.75766,0.75718,0.75766,141600000.0
2008-07-02 00:25:00,0.7574,0.7574,0.7574,0.7574,1000000.0
2008-07-02 00:26:00,0.7574,0.7574,0.7574,0.7574,4300000.0
2008-07-02 00:27:00,0.75722,0.75763,0.75706,0.7573,38200000.0
2008-07-02 00:28:00,0.7574,0.7574,0.7574,0.7574,6100000.0
2008-07-02 00:29:00,0.7574,0.7574,0.7574,0.7574,6100000.0
2008-07-02 00:30:00,0.75764,0.75799,0.75741,0.75799,252400000.0
2008-07-02 00:31:00,0.75781,0.75781,0.75753,0.75773,17400000.0
2008-07-02 00:32:00,0.7576,0.7576,0.7574,0.7574,12600000.0
2008-07-02 00:33:00,0.7574,0.7574,0.7574,0.7574,6100000.0
2008-07-02 00:34:00,0.7574,0.7574,0.7574,0.7574,4300000.0
2008-07-02 00:35:00,0.7574,0.7574,0.7574,0.7574,3300000.0
2008-07-02 00:36:00,0.7574,0.7574,0.7574,0.7574,1000000.0
2008-07-02 00:37:00,0.7574,0.7574,0.7574,0.7574,3300000.0
2008-07-02 00:38:00,0.75753,0.75764,0.75753,0.75759,55000000.0
2008-07-02 00:39:00,0.7574,0.7574,0.7574,0.7574,6100000.0
2008-07-02 00:40:00,0.7574,0.7574,0.7574,0.7574,6100000.0
2008-07-02 00:41:00,0.7574,0.7574,0.7574,0.7574,1000000.0
2008-07-02 00:42:00,0.7574,0.7574,0.7574,0.7574,1000000.0
2008-07-02 00:43:00,0.75735,0.7576,0.75735,0.7575,59600000.0
2008-07-02 00:44:00,0.75735,0.75735,0.75735,0.75735,11900000.0
2008-07-02 00:45:00,0.75735,0.75735,0.75735,0.75735,1000000.0
2008-07-02 00:46:00,0.75735,0.7575,0.75735,0.7575,38100000.0
2008-07-02 00:47:00,0.75735,0.75735,0.75735,0.75735,1000000.0
2008-07-02 00:48:00,0.7574,0.7575,0.75735,0.7574,124200000.0
2008-07-02 00:49:00,0.7574,0.7574,0.75735,0.75735,77400000.0
2008-07-02 00:50:00,0.7574,0.7574,0.75735,0.7574,112700000.0
2008-07-02 00:51:00,0.75735,0.7574,0.75735,0.7574,16100000.0
2008-07-02 00:52:00,0.75735,0.7574,0.75735,0.75735,35700000.0
2008-07-02 00:53:00,0.7574,0.7574,0.75735,0.75735,88100000.0
2008-07-02 00:54:00,0.7574,0.7575,0.7574,0.7574,102300000.0
2008-07-02 00:55:00,0.7574,0.7574,0.7574,0.7574,46400000.0
2008-07-02 00:56:00,0.7572,0.7574,0.7572,0.75735,17400000.0
2008-07-02 00:57:00,0.75735,0.7574,0.75735,0.7574,86700000.0
2008-07-02 00:58:00,0.7574,0.7574,0.75735,0.75735,68700000.0
2008-07-02 00:59:00,0.75735,0.75735,0.75735,0.75735,42000000.0
2008-07-02 01:00:00,0.75735,0.75735,0.7572,0.7572,22599999.0
2008-07-02 01:01:00,0.7572,0.7572,0.7572,0.7572,19799999.0
2008-07-02 01:02:00,0.75695,0.75735,0.7569,0.75735,20800000.0
2008-07-02 01:03:00,0.75695,0.75695,0.75695,0.75695,1000000.0
2008-07-02 01:04:00,0.75695,0.75735,0.75695,0.75735,16000000.0
2008-07-02 01:05:00,0.75735,0.75735,0.75735,0.75735,11200000.0
2008-07-02 01:06:00,0.75735,0.75735,0.75735,0.75735,2800000.0
2008-07-02 01:07:00,0.75735,0.75735,0.75735,0.75735,14000000.0
2008-07-02 01:08:00,0.75691,0.75727,0.75685,0.75727,8200000.0
2008-07-02 01:09:00,0.75735,0.75735,0.75735,0.75735,8400000.0
2008-07-02 01:10:00,0.75735,0.75735,0.7572,0.7572,17700000.0
2008-07-02 01:11:00,0.7573,0.7573,0.7572,0.7573,25500000.0
2008-07-02 01:12:00,0.7573,0.7575,0.7573,0.7573,211400000.0
2008-07-02 01:13:00,0.7573,0.7576,0.7573,0.7576,141800000.0
2008-07-02 01:14:00,0.7576,0.7576,0.7573,0.7574,177600001.0
2008-07-02 01:15:00,0.7574,0.7575,0.7574,0.7574,93900001.0
2008-07-02 01:16:00,0.75735,0.75735,0.75735,0.75735,2800000.0
2008-07-02 01:17:00,0.7574,0.7575,0.7574,0.7575,127900000.0
2008-07-02 01:18:00,0.7575,0.7575,0.7575,0.7575,28100000.0
2008-07-02 01:19:00,0.7575,0.7575,0.7574,0.7575,181000000.0
2008-07-02 01:20:00,0.7575,0.7575,0.7575,0.7575,53100000.0
2008-07-02 01:21:00,0.7575,0.7575,0.7575,0.7575,27200000.0
2008-07-02 01:22:00,0.75735,0.7575,0.75735,0.7575,101600000.0
2008-07-02 01:23:00,0.75745,0.7575,0.75745,0.7575,45800000.0
2008-07-02 01:24:00,0.7573,0.7575,0.7573,0.7575,3800000.0
2008-07-02 01:25:00,0.7575,0.7575,0.7575,0.7575,44300000.0
2008-07-02 01:26:00,0.7575,0.7576,0.7575,0.7575,87200001.0
2008-07-02 01:27:00,0.7575,0.7576,0.7575,0.7575,39300001.0
2008-07-02 01:28:00,0.7575,0.7576,0.7575,0.75755,42500000.0
2008-07-02 01:29:00,0.7576,0.7576,0.75755,0.7576,17500000.0
2008-07-02 01:30:00,0.75716,0.75772,0.75716,0.75772,80200000.0
2008-07-02 01:31:00,0.7576,0.7576,0.75755,0.75755,30100000.0
2008-07-02 01:32:00,0.75755,0.75765,0.7575,0.75765,22800000.0
2008-07-02 01:33:00,0.75765,0.7577,0.7576,0.7576,11200000.0
2008-07-02 01:34:00,0.7576,0.75765,0.7576,0.75765,19600000.0
2008-07-02 01:35:00,0.7575,0.7577,0.7575,0.75765,49800000.0
2008-07-02 01:36:00,0.75765,0.75765,0.75765,0.75765,22400000.0
2008-07-02 01:37:00,0.7577,0.7577,0.7577,0.7577,2800000.0
2008-07-02 01:38:00,0.75775,0.75785,0.75775,0.75775,14000000.0
2008-07-02 01:39:00,0.7574,0.75775,0.7574,0.75775,3800000.0
2008-07-02 01:40:00,0.75775,0.7578,0.7575,0.7578,80100000.0
2008-07-02 01:41:00,0.75785,0.75785,0.75785,0.75785,2800000.0
2008-07-02 01:42:00,0.7579,0.7579,0.7579,0.7579,2800000.0
2008-07-02 01:43:00,0.75745,0.75745,0.75745,0.75745,1000000.0
2008-07-02 01:44:00,0.7575,0.7579,0.7575,0.7579,24800000.0
2008-07-02 01:45:00,0.7579,0.7579,0.7579,0.7579,6600000.0
2008-07-02 01:46:00,0.75795,0.758,0.75795,0.758,27500000.0
2008-07-02 01:47:00,0.7577,0.7577,0.7575,0.7577,3000000.0
2008-07-02 01:48:00,0.7575,0.7576,0.7575,0.7576,2000000.0
2008-07-02 01:49:00,0.7577,0.7577,0.7577,0.7577,1000000.0
2008-07-02 01:50:00,0.7577,0.7578,0.7577,0.7578,14500000.0
2008-07-02 01:51:00,0.7577,0.7578,0.7576,0.7578,31700000.0
2008-07-02 01:52:00,0.7578,0.7578,0.7578,0.7578,1000000.0
2008-07-02 01:53:00,0.7578,0.7578,0.7578,0.7578,1000000.0
2008-07-02 01:54:00,0.75786,0.75793,0.75782,0.75788,25700000.0
2008-07-02 01:55:00,0.7578,0.7578,0.7576,0.7576,15800000.0
2008-07-02 01:56:00,0.7575,0.7576,0.7575,0.7576,13300000.0
2008-07-02 01:57:00,0.7576,0.7578,0.7575,0.7578,22600000.0
2008-07-02 01:58:00,0.7577,0.7577,0.7577,0.7577,6200000.0
2008-07-02 01:59:00,0.7576,0.7577,0.7576,0.7577,16600000.0
2008-07-02 02:00:00,0.7577,0.7577,0.7577,0.7577,19900000.0
2008-07-02 02:01:00,0.7576,0.7577,0.7574,0.7577,46600000.0
2008-07-02 02:02:00,0.7577,0.7578,0.7577,0.7577,5000000.0
2008-07-02 02:03:00,0.75758,0.75781,0.75745,0.7578,35700000.0
2008-07-02 02:04:00,0.7577,0.7579,0.7577,0.7578,5500000.0
2008-07-02 02:05:00,0.7578,0.7578,0.7578,0.7578,1000000.0
2008-07-02 02:06:00,0.7578,0.75785,0.7578,0.75785,10200000.0
2008-07-02 02:07:00,0.7579,0.75805,0.7579,0.758,21400000.0
2008-07-02 02:08:00,0.758,0.758,0.7578,0.75785,107100000.0
2008-07-02 02:09:00,0.7578,0.7578,0.7578,0.7578,25200000.0
2008-07-02 02:10:00,0.7578,0.7578,0.7575,0.7577,161800000.0
2008-07-02 02:11:00,0.7577,0.7577,0.7576,0.75765,45200000.0
2008-07-02 02:12:00,0.7577,0.7577,0.7577,0.7577,7300000.0
2008-07-02 02:13:00,0.75773,0.75782,0.75744,0.7577,29600000.0
2008-07-02 02:14:00,0.75777,0.75789,0.75723,0.75776,12900000.0
2008-07-02 02:15:00,0.75768,0.7578,0.75752,0.75757,24100000.0
2008-07-02 02:16:00,0.7577,0.7578,0.7577,0.7577,20600000.0
2008-07-02 02:17:00,0.7577,0.7577,0.7577,0.7577,3700000.0
2008-07-02 02:18:00,0.7577,0.7577,0.7577,0.7577,5400000.0
2008-07-02 02:19:00,0.7577,0.7577,0.75765,0.7577,8000000.0
2008-07-02 02:20:00,0.75739,0.7576,0.75708,0.7576,25000000.0
2008-07-02 02:21:00,0.7577,0.7577,0.7576,0.7576,16900000.0
2008-07-02 02:22:00,0.75735,0.75772,0.75733,0.75772,20200000.0
2008-07-02 02:23:00,0.7576,0.7576,0.75735,0.7575,23200000.0
2008-07-02 02:24:00,0.7575,0.7575,0.7575,0.7575,12500000.0
2008-07-02 02:25:00,0.7575,0.7577,0.7575,0.7576,11200000.0
2008-07-02 02:26:00,0.75745,0.75763,0.75731,0.7575,44400000.0
2008-07-02 02:27:00,0.7573,0.75752,0.75721,0.75721,44700000.0
2008-07-02 02:28:00,0.7576,0.7576,0.7575,0.7575,3800000.0
2008-07-02 02:29:00,0.7575,0.7575,0.7572,0.7573,56300000.0
2008-07-02 02:30:00,0.7573,0.7574,0.7573,0.7573,33400000.0
2008-07-02 02:31:00,0.7573,0.7573,0.7571,0.7573,92750400.0
2008-07-02 02:32:00,0.7573,0.7573,0.75705,0.7572,156900000.0
2008-07-02 02:33:00,0.7572,0.7572,0.7572,0.7572,6300000.0
2008-07-02 02:34:00,0.7572,0.7572,0.7572,0.7572,12000000.0
2008-07-02 02:35:00,0.7572,0.7572,0.7572,0.7572,4800000.0
2008-07-02 02:36:00,0.7572,0.7572,0.7572,0.7572,1800000.0
2008-07-02 02:37:00,0.7572,0.7572,0.7572,0.7572,1800000.0
2008-07-02 02:38:00,0.7572,0.7573,0.7572,0.7573,33800000.0
2008-07-02 02:39:00,0.7573,0.7574,0.7573,0.7574,7100000.0
2008-07-02 02:40:00,0.7574,0.7574,0.7573,0.7573,6700000.0
2008-07-02 02:41:00,0.7574,0.7574,0.7574,0.7574,2000000.0
2008-07-02 02:42:00,0.7574,0.7575,0.7573,0.7573,73400000.0
2008-07-02 02:43:00,0.7573,0.7575,0.7573,0.7575,62000000.0
2008-07-02 02:44:00,0.7574,0.7574,0.7574,0.7574,20700000.0
2008-07-02 02:45:00,0.7574,0.7574,0.7574,0.7574,3600000.0
2008-07-02 02:46:00,0.7574,0.7574,0.7574,0.7574,4800000.0
2008-07-02 02:47:00,0.7573,0.7573,0.7573,0.7573,44600000.0
2008-07-02 02:48:00,0.7573,0.7575,0.7573,0.7575,177200000.0
2008-07-02 02:49:00,0.7575,0.7575,0.7575,0.7575,1000000.0
2008-07-02 02:50:00,0.7575,0.7575,0.7573,0.7573,73800000.0
2008-07-02 02:51:00,0.7573,0.7574,0.7573,0.7574,45000000.0
2008-07-02 02:52:00,0.75713,0.7575,0.75713,0.75733,14000000.0
2008-07-02 02:53:00,0.7574,0.7574,0.7573,0.7574,9600000.0
2008-07-02 02:54:00,0.7574,0.7574,0.7574,0.7574,32100000.0
2008-07-02 02:55:00,0.7574,0.7574,0.7574,0.7574,1800000.0
2008-07-02 02:56:00,0.7574,0.7574,0.7574,0.7574,5000000.0
2008-07-02 02:57:00,0.75714,0.75738,0.75689,0.75706,26200000.0
2008-07-02 02:58:00,0.7573,0.7574,0.7573,0.7574,73200002.0
2008-07-02 02:59:00,0.7574,0.7575,0.7574,0.7574,141800002.0
2008-07-02 03:00:00,0.7574,0.7574,0.7574,0.7574,105400001.0
2008-07-02 03:01:00,0.7574,0.7574,0.7573,0.7573,127500000.0
2008-07-02 03:02:00,0.7573,0.7574,0.7573,0.7574,417900002.0
2008-07-02 03:03:00,0.7574,0.7574,0.7573,0.7574,72700000.0
2008-07-02 03:04:00,0.7574,0.7574,0.7573,0.7573,65100000.0
2008-07-02 03:05:00,0.7573,0.7573,0.7572,0.7572,56600000.0
2008-07-02 03:06:00,0.7572,0.7572,0.757,0.7571,33300000.0
2008-07-02 03:07:00,0.7571,0.7571,0.75665,0.7567,124300000.0
2008-07-02 03:08:00,0.7567,0.7571,0.7567,0.7571,176300000.0
2008-07-02 03:09:00,0.7571,0.7571,0.7571,0.7571,9800000.0
2008-07-02 03:10:00,0.7571,0.7572,0.757,0.757,111700000.0
2008-07-02 03:11:00,0.757,0.757,0.7569,0.7569,17600000.0
2008-07-02 03:12:00,0.75695,0.75705,0.75695,0.75705,30000000.0
2008-07-02 03:13:00,0.75705,0.7571,0.75665,0.7567,199700000.0
2008-07-02 03:14:00,0.7567,0.75695,0.7565,0.7566,253100000.0
2008-07-02 03:15:00,0.7566,0.75695,0.7566,0.7568,146000000.0
2008-07-02 03:16:00,0.7568,0.7569,0.75665,0.7569,43500000.0
2008-07-02 03:17:00,0.7569,0.7569,0.75685,0.75685,11700000.0
2008-07-02 03:18:00,0.75685,0.757,0.75675,0.757,16700000.0
2008-07-02 03:19:00,0.757,0.757,0.757,0.757,20500000.0
2008-07-02 03:20:00,0.757,0.757,0.757,0.757,1000000.0
2008-07-02 03:21:00,0.757,0.7571,0.7568,0.7568,91800000.0
2008-07-02 03:22:00,0.7567,0.7567,0.7567,0.7567,68700000.0
2008-07-02 03:23:00,0.7568,0.757,0.7568,0.7569,168100000.0
2008-07-02 03:24:00,0.7569,0.7571,0.7569,0.7569,111200000.0
2008-07-02 03:25:00,0.75695,0.7574,0.75695,0.7572,256999999.0
2008-07-02 03:26:00,0.7572,0.7574,0.75715,0.7574,224800000.0
2008-07-02 03:27:00,0.7574,0.7575,0.7572,0.75735,133300000.0
2008-07-02 03:28:00,0.7574,0.7577,0.7574,0.7577,189900000.0
2008-07-02 03:29:00,0.7577,0.7579,0.7569,0.7579,479950400.0
2008-07-02 03:30:00,0.7579,0.7587,0.7571,0.7581,520800000.0
2008-07-02 03:31:00,0.7581,0.7583,0.7579,0.7581,204200000.0
2008-07-02 03:32:00,0.7581,0.7581,0.7577,0.7578,277100000.0
2008-07-02 03:33:00,0.7579,0.758,0.7574,0.7578,104700000.0
2008-07-02 03:34:00,0.7578,0.7578,0.7575,0.7577,131600000.0
2008-07-02 03:35:00,0.7577,0.75785,0.7577,0.75785,52500000.0
2008-07-02 03:36:00,0.7578,0.75795,0.7577,0.75795,52600000.0
2008-07-02 03:37:00,0.7579,0.7579,0.7578,0.7578,19500000.0
2008-07-02 03:38:00,0.7578,0.7583,0.7578,0.7583,189300000.0
2008-07-02 03:39:00,0.7583,0.7583,0.75805,0.7581,47500000.0
2008-07-02 03:40:00,0.7581,0.7584,0.7581,0.7584,41100000.0
2008-07-02 03:41:00,0.7583,0.75845,0.7583,0.7584,164900000.0
2008-07-02 03:42:00,0.7584,0.7588,0.7584,0.7585,179700000.0
2008-07-02 03:43:00,0.7585,0.7585,0.7583,0.7584,213800000.0
2008-07-02 03:44:00,0.7584,0.7585,0.7583,0.7583,13800000.0
2008-07-02 03:45:00,0.7583,0.7583,0.7582,0.7583,62600000.0
2008-07-02 03:46:00,0.7583,0.7583,0.7578,0.7578,175900000.0
2008-07-02 03:47:00,0.7578,0.7579,0.7578,0.7579,96400000.0
2008-07-02 03:48:00,0.7579,0.758,0.7579,0.758,90000000.0
2008-07-02 03:49:00,0.758,0.7581,0.758,0.7581,37600000.0
2008-07-02 03:50:00,0.7581,0.7582,0.758,0.7582,69200000.0
2008-07-02 03:51:00,0.7582,0.7582,0.7578,0.7579,46700000.0
2008-07-02 03:52:00,0.7578,0.758,0.7578,0.7578,156000000.0
2008-07-02 03:53:00,0.7578,0.7581,0.7578,0.7581,671300000.0
2008-07-02 03:54:00,0.75787,0.75793,0.75766,0.75766,21100000.0
2008-07-02 03:55:00,0.758,0.758,0.758,0.758,4900000.0
2008-07-02 03:56:00,0.758,0.758,0.758,0.758,4900000.0
2008-07-02 03:57:00,0.758,0.758,0.758,0.758,1000000.0
2008-07-02 03:58:00,0.758,0.758,0.7579,0.758,32200000.0
2008-07-02 03:59:00,0.75773,0.75799,0.75769,0.75799,64900000.0
2008-07-02 04:00:00,0.758,0.758,0.7579,0.7579,43000000.0
2008-07-02 04:01:00,0.75795,0.7581,0.75795,0.7581,30300000.0
2008-07-02 04:02:00,0.7581,0.7581,0.7581,0.7581,2900000.0
2008-07-02 04:03:00,0.75787,0.7581,0.7575,0.7577,54200000.0
2008-07-02 04:04:00,0.7581,0.7581,0.7581,0.7581,9900000.0
2008-07-02 04:05:00,0.7581,0.7582,0.7581,0.7582,32700000.0
2008-07-02 04:06:00,0.7581,0.7581,0.758,0.7581,60700000.0
2008-07-02 04:07:00,0.7581,0.7581,0.7577,0.75795,32300000.0
2008-07-02 04:08:00,0.7579,0.75795,0.7576,0.7577,99700000.0
2008-07-02 04:09:00,0.7577,0.75805,0.75755,0.75795,102800000.0
2008-07-02 04:10:00,0.75795,0.758,0.7578,0.7578,23700000.0
2008-07-02 04:11:00,0.7579,0.7579,0.7578,0.7578,48500000.0
2008-07-02 04:12:00,0.7577,0.7578,0.7577,0.7578,12700000.0
2008-07-02 04:13:00,0.7578,0.758,0.7578,0.758,97600000.0
2008-07-02 04:14:00,0.7579,0.758,0.7578,0.758,52600000.0
2008-07-02 04:15:00,0.758,0.758,0.7579,0.758,49000000.0
2008-07-02 04:16:00,0.758,0.758,0.7577,0.7578,55400000.0
2008-07-02 04:17:00,0.7578,0.75805,0.7578,0.75805,39400000.0
2008-07-02 04:18:00,0.75805,0.75825,0.7579,0.7581,142800000.0
2008-07-02 04:19:00,0.7581,0.7587,0.7581,0.7586,139000000.0
2008-07-02 04:20:00,0.75865,0.75865,0.7583,0.7585,99300000.0
2008-07-02 04:21:00,0.7585,0.7585,0.7583,0.7583,37200000.0
2008-07-02 04:22:00,0.7582,0.7583,0.75775,0.75805,86900000.0
2008-07-02 04:23:00,0.75805,0.7582,0.758,0.7581,51400000.0
2008-07-02 04:24:00,0.7581,0.7583,0.7581,0.75815,60500000.0
2008-07-02 04:25:00,0.75815,0.75815,0.75805,0.75805,24700000.0
2008-07-02 04:26:00,0.7581,0.7582,0.75805,0.7582,27900000.0
2008-07-02 04:27:00,0.7582,0.75825,0.7582,0.7582,39900000.0
2008-07-02 04:28:00,0.7582,0.7582,0.75805,0.7582,75800000.0
2008-07-02 04:29:00,0.7582,0.7582,0.758,0.7582,110300000.0
2008-07-02 04:30:00,0.7582,0.75825,0.7578,0.75785,151400000.0
2008-07-02 04:31:00,0.75785,0.7582,0.75785,0.7582,124300000.0
2008-07-02 04:32:00,0.7582,0.7582,0.758,0.7581,160600000.0
2008-07-02 04:33:00,0.7582,0.7582,0.7581,0.7582,43800000.0
2008-07-02 04:34:00,0.7582,0.7582,0.7582,0.7582,15700000.0
2008-07-02 04:35:00,0.7582,0.7582,0.7582,0.7582,6900000.0
2008-07-02 04:36:00,0.7582,0.7582,0.7582,0.7582,5900000.0
2008-07-02 04:37:00,0.7582,0.7582,0.7582,0.7582,5900000.0
2008-07-02 04:38:00,0.7582,0.7582,0.7582,0.7582,9800000.0
2008-07-02 04:39:00,0.7582,0.7582,0.75795,0.75795,5900000.0
2008-07-02 04:40:00,0.758,0.75805,0.7578,0.75785,12100000.0
2008-07-02 04:41:00,0.75785,0.7579,0.75775,0.7579,28300000.0
2008-07-02 04:42:00,0.7579,0.7583,0.7579,0.758,106400000.0
2008-07-02 04:43:00,0.758,0.758,0.7579,0.758,38200000.0
2008-07-02 04:44:00,0.75805,0.75805,0.758,0.758,14800000.0
2008-07-02 04:45:00,0.758,0.75805,0.7579,0.758,33900000.0
2008-07-02 04:46:00,0.75805,0.7583,0.75805,0.7583,62400000.0
2008-07-02 04:47:00,0.75808,0.75836,0.75787,0.7579,33800000.0
2008-07-02 04:48:00,0.7583,0.7583,0.7583,0.7583,1000000.0
2008-07-02 04:49:00,0.7583,0.7583,0.7581,0.7581,23400000.0
2008-07-02 04:50:00,0.7581,0.75824,0.75771,0.75771,17500000.0
2008-07-02 04:51:00,0.7581,0.7582,0.7581,0.7582,22400000.0
2008-07-02 04:52:00,0.7582,0.7582,0.75805,0.7581,112300000.0
2008-07-02 04:53:00,0.7581,0.7582,0.75805,0.75805,81900000.0
2008-07-02 04:54:00,0.75805,0.7581,0.75805,0.7581,10800000.0
2008-07-02 04:55:00,0.75772,0.75807,0.75762,0.75807,41100000.0
2008-07-02 04:56:00,0.75821,0.75825,0.75808,0.75817,21000000.0
2008-07-02 04:57:00,0.7581,0.7582,0.7581,0.7582,43900000.0
2008-07-02 04:58:00,0.7582,0.7582,0.758,0.758,57600000.0
2008-07-02 04:59:00,0.758,0.7581,0.758,0.7581,76100000.0
2008-07-02 05:00:00,0.7581,0.7581,0.7581,0.7581,4900000.0
2008-07-02 05:01:00,0.7581,0.7581,0.7581,0.7581,24800000.0
2008-07-02 05:02:00,0.7581,0.7581,0.758,0.7581,55000000.0
2008-07-02 05:03:00,0.7581,0.7581,0.7581,0.7581,4900000.0
2008-07-02 05:04:00,0.75787,0.75816,0.75787,0.75813,60100000.0
2008-07-02 05:05:00,0.75812,0.75818,0.75764,0.75815,50800000.0
2008-07-02 05:06:00,0.7581,0.7581,0.758,0.758,38900000.0
2008-07-02 05:07:00,0.758,0.7581,0.758,0.758,32100000.0
2008-07-02 05:08:00,0.758,0.7581,0.758,0.758,56200000.0
2008-07-02 05:09:00,0.758,0.758,0.758,0.758,1000000.0
2008-07-02 05:10:00,0.758,0.75805,0.758,0.758,15400000.0
2008-07-02 05:11:00,0.75805,0.7581,0.758,0.7581,18600000.0
2008-07-02 05:12:00,0.7581,0.7581,0.7581,0.7581,91000000.0
2008-07-02 05:13:00,0.7581,0.7583,0.7581,0.7581,49700000.0
2008-07-02 05:14:00,0.7581,0.7582,0.7581,0.7582,113600000.0
2008-07-02 05:15:00,0.75799,0.7583,0.75799,0.7581,17600000.0
2008-07-02 05:16:00,0.7582,0.7582,0.7581,0.7581,12700000.0
2008-07-02 05:17:00,0.75815,0.75825,0.75815,0.75825,18600000.0
2008-07-02 05:18:00,0.7583,0.7583,0.7583,0.7583,9800000.0
2008-07-02 05:19:00,0.7583,0.7583,0.7583,0.7583,40800000.0
2008-07-02 05:20:00,0.7584,0.7585,0.7583,0.7585,24400000.0
2008-07-02 05:21:00,0.7584,0.7585,0.7584,0.7585,4000000.0
2008-07-02 05:22:00,0.7586,0.7586,0.7586,0.7586,3000000.0
2008-07-02 05:23:00,0.7586,0.7586,0.75845,0.7586,11000000.0
2008-07-02 05:24:00,0.7585,0.7588,0.7585,0.7588,31000000.0
2008-07-02 05:25:00,0.7587,0.7588,0.7587,0.7588,30100000.0
2008-07-02 05:26:00,0.75885,0.759,0.7588,0.75885,71200000.0
2008-07-02 05:27:00,0.75885,0.759,0.75885,0.759,27300000.0
2008-07-02 05:28:00,0.759,0.7593,0.759,0.7592,232099999.0
2008-07-02 05:29:00,0.7592,0.75925,0.75875,0.75925,104200000.0
2008-07-02 05:30:00,0.75925,0.75925,0.75875,0.7588,194600000.0
2008-07-02 05:31:00,0.7588,0.7588,0.7586,0.7586,125800000.0
2008-07-02 05:32:00,0.7586,0.7586,0.7585,0.7585,114100000.0
2008-07-02 05:33:00,0.7585,0.7585,0.7584,0.7584,28200000.0
2008-07-02 05:34:00,0.75847,0.75851,0.75791,0.75851,69100000.0
2008-07-02 05:35:00,0.7584,0.7586,0.7584,0.7585,144200000.0
2008-07-02 05:36:00,0.7585,0.7585,0.7585,0.7585,2000000.0
2008-07-02 05:37:00,0.7585,0.7585,0.7585,0.7585,4800000.0
2008-07-02 05:38:00,0.7585,0.7586,0.7585,0.7586,19000000.0
2008-07-02 05:39:00,0.7586,0.7587,0.7586,0.7586,15600000.0
2008-07-02 05:40:00,0.75844,0.75857,0.7583,0.75857,19600000.0
2008-07-02 05:41:00,0.75844,0.75862,0.75837,0.75849,16800000.0
2008-07-02 05:42:00,0.75865,0.7587,0.75865,0.7587,20600000.0
2008-07-02 05:43:00,0.7587,0.7589,0.7587,0.7589,68500000.0
2008-07-02 05:44:00,0.7589,0.7592,0.7589,0.7591,71100000.0
2008-07-02 05:45:00,0.75905,0.75905,0.7587,0.75895,76100000.0
2008-07-02 05:46:00,0.759,0.759,0.759,0.759,1000000.0
2008-07-02 05:47:00,0.75895,0.759,0.75895,0.759,7500000.0
2008-07-02 05:48:00,0.759,0.75905,0.759,0.75905,4400000.0
2008-07-02 05:49:00,0.759,0.75905,0.759,0.75905,13000000.0
2008-07-02 05:50:00,0.75905,0.75905,0.7588,0.7589,96000000.0
2008-07-02 05:51:00,0.7589,0.7589,0.7587,0.7588,33900000.0
2008-07-02 05:52:00,0.75885,0.7589,0.7588,0.7588,52900000.0
2008-07-02 05:53:00,0.7588,0.7588,0.7586,0.7587,45300000.0
2008-07-02 05:54:00,0.7587,0.7587,0.7587,0.7587,4900000.0
2008-07-02 05:55:00,0.7587,0.75905,0.7587,0.75885,11000000.0
2008-07-02 05:56:00,0.7589,0.75895,0.7588,0.7588,13600000.0
2008-07-02 05:57:00,0.75869,0.75884,0.75849,0.75871,14300000.0
2008-07-02 05:58:00,0.7588,0.7588,0.7587,0.7587,22300000.0
2008-07-02 05:59:00,0.75857,0.75867,0.75839,0.75839,17200000.0
2008-07-02 06:00:00,0.75854,0.75864,0.7584,0.75859,8800000.0
2008-07-02 06:01:00,0.7587,0.7588,0.7587,0.7587,21300000.0
2008-07-02 06:02:00,0.75844,0.75873,0.75841,0.75865,56200000.0
2008-07-02 06:03:00,0.75877,0.75877,0.75827,0.75869,19400000.0
2008-07-02 06:04:00,0.75875,0.75888,0.75836,0.7587,49000000.0
2008-07-02 06:05:00,0.7587,0.7587,0.7587,0.7587,17600000.0
2008-07-02 06:06:00,0.7587,0.7587,0.7587,0.7587,57600000.0
2008-07-02 06:07:00,0.7587,0.7587,0.7586,0.7587,45900000.0
2008-07-02 06:08:00,0.75848,0.75872,0.75839,0.75864,12700000.0
2008-07-02 06:09:00,0.7587,0.759,0.7587,0.75885,85900000.0
2008-07-02 06:10:00,0.75885,0.7591,0.7587,0.7588,54400000.0
2008-07-02 06:11:00,0.75848,0.75883,0.75841,0.75855,20400000.0
2008-07-02 06:12:00,0.7588,0.759,0.7587,0.75885,64400000.0
2008-07-02 06:13:00,0.75862,0.75875,0.75834,0.75863,21500000.0
2008-07-02 06:14:00,0.75882,0.7589,0.75858,0.7589,19900000.0
2008-07-02 06:15:00,0.75885,0.759,0.75885,0.759,21600000.0
2008-07-02 06:16:00,0.759,0.75905,0.759,0.759,35800000.0
2008-07-02 06:17:00,0.759,0.7591,0.759,0.7591,39400000.0
2008-07-02 06:18:00,0.7591,0.7592,0.75905,0.75905,44300000.0
2008-07-02 06:19:00,0.75905,0.75905,0.7588,0.7588,30500000.0
2008-07-02 06:20:00,0.7588,0.759,0.7588,0.759,16200000.0
2008-07-02 06:21:00,0.759,0.759,0.7587,0.7588,81800000.0
2008-07-02 06:22:00,0.7587,0.7587,0.7587,0.7587,77700000.0
2008-07-02 06:23:00,0.7587,0.75895,0.7586,0.7588,87100000.0
2008-07-02 06:24:00,0.7588,0.75895,0.75875,0.75895,41800000.0
2008-07-02 06:25:00,0.759,0.7591,0.75895,0.7591,15500000.0
2008-07-02 06:26:00,0.75865,0.75889,0.7583,0.75889,17800000.0
2008-07-02 06:27:00,0.7591,0.7592,0.7589,0.759,63200000.0
2008-07-02 06:28:00,0.759,0.759,0.759,0.759,14800000.0
2008-07-02 06:29:00,0.759,0.759,0.75885,0.759,74900000.0
2008-07-02 06:30:00,0.759,0.7591,0.759,0.759,47900000.0
2008-07-02 06:31:00,0.75905,0.7591,0.759,0.759,37200000.0
2008-07-02 06:32:00,0.759,0.7591,0.759,0.7591,51700000.0
2008-07-02 06:33:00,0.7591,0.7591,0.7591,0.7591,5800000.0
2008-07-02 06:34:00,0.7588,0.7589,0.7588,0.7588,194700000.0
2008-07-02 06:35:00,0.7588,0.7589,0.7588,0.7589,236900000.0
2008-07-02 06:36:00,0.7589,0.759,0.7588,0.759,84500000.0
2008-07-02 06:37:00,0.75905,0.75905,0.75895,0.759,52700000.0
2008-07-02 06:38:00,0.759,0.7591,0.759,0.7591,49400000.0
2008-07-02 06:39:00,0.7591,0.7591,0.7591,0.7591,6000000.0
2008-07-02 06:40:00,0.7591,0.7591,0.75885,0.75895,59200000.0
2008-07-02 06:41:00,0.7589,0.759,0.7589,0.75895,33900000.0
2008-07-02 06:42:00,0.75895,0.75905,0.75895,0.759,9000000.0
2008-07-02 06:43:00,0.759,0.75915,0.75895,0.759,25900000.0
2008-07-02 06:44:00,0.759,0.7591,0.759,0.759,19100000.0
2008-07-02 06:45:00,0.759,0.75905,0.7589,0.759,20300000.0
2008-07-02 06:46:00,0.759,0.75905,0.7589,0.75895,16900000.0
2008-07-02 06:47:00,0.7589,0.7589,0.7589,0.7589,8000000.0
2008-07-02 06:48:00,0.7589,0.759,0.7589,0.759,20600000.0
2008-07-02 06:49:00,0.759,0.759,0.759,0.759,7200000.0
2008-07-02 06:50:00,0.75869,0.7592,0.75861,0.7592,23800000.0
2008-07-02 06:51:00,0.759,0.7591,0.759,0.759,60400000.0
2008-07-02 06:52:00,0.759,0.759,0.759,0.759,54400000.0
2008-07-02 06:53:00,0.759,0.759,0.7588,0.7588,16800000.0
2008-07-02 06:54:00,0.7587,0.75885,0.7586,0.7587,82100000.0
2008-07-02 06:55:00,0.7587,0.75895,0.7587,0.75895,93200000.0
2008-07-02 06:56:00,0.7589,0.7591,0.7589,0.7591,155500000.0
2008-07-02 06:57:00,0.7591,0.7592,0.7591,0.7591,90900000.0
2008-07-02 06:58:00,0.7591,0.7591,0.7591,0.7591,24400000.0
2008-07-02 06:59:00,0.7591,0.7591,0.7591,0.7591,23300000.0
2008-07-02 07:00:00,0.75885,0.75923,0.75859,0.7589,25500000.0
2008-07-02 07:01:00,0.7592,0.7592,0.7592,0.7592,4900000.0
2008-07-02 07:02:00,0.7592,0.7592,0.7591,0.7592,21500000.0
2008-07-02 07:03:00,0.7592,0.7592,0.7592,0.7592,4900000.0
2008-07-02 07:04:00,0.7592,0.7592,0.7592,0.7592,7400000.0
2008-07-02 07:05:00,0.75895,0.75924,0.75882,0.75924,77200000.0
2008-07-02 07:06:00,0.7592,0.7592,0.7591,0.7591,31100000.0
2008-07-02 07:07:00,0.7591,0.7594,0.7591,0.7593,114100000.0
2008-07-02 07:08:00,0.7593,0.7595,0.7592,0.7595,75400000.0
2008-07-02 07:09:00,0.75913,0.75922,0.7589,0.75913,30300000.0
2008-07-02 07:10:00,0.75905,0.75977,0.75886,0.75918,36500000.0
2008-07-02 07:11:00,0.75915,0.7595,0.75908,0.75916,38100000.0
2008-07-02 07:12:00,0.7595,0.7595,0.7595,0.7595,9800000.0
2008-07-02 07:13:00,0.7595,0.7595,0.7595,0.7595,24500000.0
2008-07-02 07:14:00,0.7595,0.7595,0.7594,0.7594,23400000.0
2008-07-02 07:15:00,0.75905,0.75946,0.75873,0.75907,47600000.0
2008-07-02 07:16:00,0.7595,0.7595,0.7592,0.7594,177000000.0
2008-07-02 07:17:00,0.7594,0.7594,0.7594,0.7594,61200000.0
2008-07-02 07:18:00,0.7594,0.7594,0.7594,0.7594,20300000.0
2008-07-02 07:19:00,0.7594,0.7594,0.75905,0.75915,40800000.0
2008-07-02 07:20:00,0.7592,0.7592,0.7592,0.7592,1000000.0
2008-07-02 07:21:00,0.7592,0.7592,0.7591,0.7591,47600000.0
2008-07-02 07:22:00,0.75915,0.75915,0.7591,0.7591,30500000.0
2008-07-02 07:23:00,0.7591,0.7591,0.7591,0.7591,6800000.0
2008-07-02 07:24:00,0.75902,0.75925,0.75877,0.7589,16100000.0
2008-07-02 07:25:00,0.7591,0.7592,0.75905,0.75905,16600000.0
2008-07-02 07:26:00,0.75895,0.75909,0.75879,0.75905,13900000.0
2008-07-02 07:27:00,0.75928,0.75928,0.75868,0.75868,19500000.0
2008-07-02 07:28:00,0.75905,0.7592,0.75905,0.75905,21700000.0
2008-07-02 07:29:00,0.75905,0.7591,0.75905,0.7591,10800000.0
2008-07-02 07:30:00,0.7591,0.7591,0.7591,0.7591,16700000.0
2008-07-02 07:31:00,0.7591,0.7591,0.7591,0.7591,37500000.0
2008-07-02 07:32:00,0.759,0.75919,0.75882,0.75899,8800000.0
2008-07-02 07:33:00,0.7592,0.7592,0.75895,0.75895,45700000.0
2008-07-02 07:34:00,0.75895,0.759,0.75895,0.759,8700000.0
2008-07-02 07:35:00,0.759,0.7592,0.7589,0.75905,85500000.0
2008-07-02 07:36:00,0.75905,0.7591,0.75895,0.7591,61600000.0
2008-07-02 07:37:00,0.7591,0.7591,0.75885,0.759,68700000.0
2008-07-02 07:38:00,0.759,0.75905,0.759,0.75905,10900000.0
2008-07-02 07:39:00,0.75905,0.7591,0.75905,0.7591,71900000.0
2008-07-02 07:40:00,0.7591,0.7592,0.75905,0.7591,61300000.0
2008-07-02 07:41:00,0.7591,0.7591,0.7591,0.7591,26700000.0
2008-07-02 07:42:00,0.7592,0.75935,0.7592,0.7593,209400000.0
2008-07-02 07:43:00,0.75922,0.7594,0.75888,0.7591,9600000.0
2008-07-02 07:44:00,0.75898,0.7594,0.75891,0.7594,15700000.0
2008-07-02 07:45:00,0.75943,0.75947,0.75888,0.75909,18700000.0
2008-07-02 07:46:00,0.7587,0.75961,0.7587,0.75938,50700000.0
2008-07-02 07:47:00,0.7593,0.7593,0.7591,0.7593,23500000.0
2008-07-02 07:48:00,0.7593,0.7596,0.75925,0.75925,81400000.0
2008-07-02 07:49:00,0.75925,0.7593,0.7592,0.7593,20400000.0
2008-07-02 07:50:00,0.7593,0.7593,0.7593,0.7593,4900000.0
2008-07-02 07:51:00,0.75904,0.75925,0.75866,0.75913,25500000.0
2008-07-02 07:52:00,0.7593,0.7593,0.7588,0.7588,74100000.0
2008-07-02 07:53:00,0.7588,0.7588,0.7588,0.7588,35100000.0
2008-07-02 07:54:00,0.7588,0.7589,0.7588,0.7588,45900000.0
2008-07-02 07:55:00,0.7588,0.75885,0.7588,0.7588,22600000.0
2008-07-02 07:56:00,0.7588,0.7588,0.7586,0.7586,98700000.0
2008-07-02 07:57:00,0.7586,0.7587,0.7586,0.7586,11900000.0
2008-07-02 07:58:00,0.75824,0.75869,0.75824,0.75868,18400000.0
2008-07-02 07:59:00,0.7587,0.7588,0.7586,0.7587,32100000.0
2008-07-02 08:00:00,0.7587,0.759,0.7586,0.7588,47700000.0
2008-07-02 08:01:00,0.7588,0.759,0.7588,0.7588,35300000.0
2008-07-02 08:02:00,0.7588,0.75885,0.7587,0.7587,11000000.0
2008-07-02 08:03:00,0.7587,0.75905,0.7587,0.7588,20500000.0
2008-07-02 08:04:00,0.75875,0.75875,0.7587,0.7587,2000000.0
2008-07-02 08:05:00,0.7586,0.7588,0.7586,0.7588,43700000.0
2008-07-02 08:06:00,0.7588,0.7588,0.7587,0.75875,69799999.0
2008-07-02 08:07:00,0.75875,0.7588,0.7587,0.7588,101800000.0
2008-07-02 08:08:00,0.7588,0.7588,0.7586,0.7587,51500000.0
2008-07-02 08:09:00,0.75858,0.75885,0.7584,0.7584,50000000.0
2008-07-02 08:10:00,0.75875,0.759,0.75875,0.759,13700000.0
2008-07-02 08:11:00,0.759,0.759,0.759,0.759,1400000.0
2008-07-02 08:12:00,0.759,0.759,0.759,0.759,37000000.0
2008-07-02 08:13:00,0.75878,0.75907,0.75853,0.75878,35300000.0
2008-07-02 08:14:00,0.759,0.759,0.759,0.759,106900000.0
2008-07-02 08:15:00,0.75866,0.75897,0.7586,0.75884,63400000.0
2008-07-02 08:16:00,0.759,0.759,0.759,0.759,81200000.0
2008-07-02 08:17:00,0.75905,0.7591,0.75905,0.7591,264400000.0
2008-07-02 08:18:00,0.7591,0.7591,0.7589,0.7589,162200003.0
2008-07-02 08:19:00,0.759,0.7591,0.759,0.759,203500000.0
2008-07-02 08:20:00,0.759,0.7592,0.75895,0.7592,318799998.0
2008-07-02 08:21:00,0.7592,0.7595,0.759,0.7591,313000000.0
2008-07-02 08:22:00,0.7591,0.7592,0.7591,0.7591,133200000.0
2008-07-02 08:23:00,0.7591,0.75925,0.7591,0.7591,172100000.0
2008-07-02 08:24:00,0.7591,0.7592,0.759,0.7592,232000000.0
2008-07-02 08:25:00,0.7592,0.7592,0.7589,0.7589,242299997.0
2008-07-02 08:26:00,0.7589,0.759,0.7589,0.759,189500000.0
2008-07-02 08:27:00,0.759,0.75915,0.75895,0.759,70200000.0
2008-07-02 08:28:00,0.75915,0.75915,0.7589,0.7591,108200000.0
2008-07-02 08:29:00,0.75905,0.7593,0.75905,0.7591,155200000.0
2008-07-02 08:30:00,0.7591,0.7591,0.7591,0.7591,2000000.0
2008-07-02 08:31:00,0.7591,0.7593,0.7591,0.7592,53700000.0
2008-07-02 08:32:00,0.7592,0.7595,0.7592,0.7595,126900000.0
2008-07-02 08:33:00,0.75945,0.7603,0.75945,0.7601,397000004.0
2008-07-02 08:34:00,0.7601,0.7606,0.7597,0.7599,389700001.0
2008-07-02 08:35:00,0.7599,0.7603,0.75985,0.76,105900000.0
2008-07-02 08:36:00,0.76,0.7601,0.7598,0.75985,96200000.0
2008-07-02 08:37:00,0.75985,0.75985,0.75925,0.75945,96300000.0
2008-07-02 08:38:00,0.75945,0.7603,0.75945,0.76005,84400000.0
2008-07-02 08:39:00,0.76015,0.7604,0.75995,0.7601,240600000.0
2008-07-02 08:40:00,0.7601,0.7602,0.7599,0.76,165500000.0
2008-07-02 08:41:00,0.7599,0.76,0.7599,0.76,162000000.0
2008-07-02 08:42:00,0.76,0.7601,0.76,0.76,78800000.0
2008-07-02 08:43:00,0.76,0.7601,0.7598,0.7598,240100000.0
2008-07-02 08:44:00,0.7598,0.7598,0.7597,0.75975,148300000.0
2008-07-02 08:45:00,0.75975,0.7598,0.75965,0.7598,30000000.0
2008-07-02 08:46:00,0.7598,0.7599,0.7596,0.75975,87800000.0
2008-07-02 08:47:00,0.75975,0.7599,0.7595,0.7595,55700000.0
2008-07-02 08:48:00,0.7595,0.75965,0.7595,0.7596,100900000.0
2008-07-02 08:49:00,0.75955,0.7596,0.75945,0.75945,36100000.0
2008-07-02 08:50:00,0.7595,0.75965,0.7595,0.7595,71900000.0
2008-07-02 08:51:00,0.7595,0.7596,0.7595,0.7596,61700000.0
2008-07-02 08:52:00,0.7596,0.7596,0.7595,0.7595,8900000.0
2008-07-02 08:53:00,0.7595,0.7595,0.7595,0.7595,60000000.0
2008-07-02 08:54:00,0.7595,0.7596,0.7592,0.7592,58000000.0
2008-07-02 08:55:00,0.7593,0.75935,0.759,0.7592,230700000.0
2008-07-02 08:56:00,0.7591,0.7592,0.7591,0.7591,43700000.0
2008-07-02 08:57:00,0.7591,0.7592,0.7591,0.7591,59500000.0
2008-07-02 08:58:00,0.7591,0.75935,0.7591,0.7593,101000000.0
2008-07-02 08:59:00,0.7593,0.7594,0.7592,0.7594,12000000.0
2008-07-02 09:00:00,0.7593,0.7596,0.7593,0.7596,54800000.0
2008-07-02 09:01:00,0.7595,0.7595,0.7593,0.7594,129800000.0
2008-07-02 09:02:00,0.7594,0.7594,0.7593,0.7593,16100000.0
2008-07-02 09:03:00,0.7593,0.75965,0.7593,0.7595,115500000.0
2008-07-02 09:04:00,0.7595,0.7595,0.7595,0.7595,59400000.0
2008-07-02 09:05:00,0.7595,0.7595,0.7595,0.7595,2400000.0
2008-07-02 09:06:00,0.7595,0.7595,0.7594,0.75945,45700000.0
2008-07-02 09:07:00,0.7594,0.75945,0.7594,0.7594,13000000.0
2008-07-02 09:08:00,0.7594,0.7594,0.7593,0.7594,28700000.0
2008-07-02 09:09:00,0.7594,0.7594,0.75905,0.7592,58600000.0
2008-07-02 09:10:00,0.7592,0.7592,0.75835,0.75835,182600000.0
2008-07-02 09:11:00,0.7584,0.7585,0.75825,0.7584,63800000.0
2008-07-02 09:12:00,0.7584,0.7585,0.7583,0.75845,122700000.0
2008-07-02 09:13:00,0.7585,0.7589,0.7585,0.7586,105800000.0
2008-07-02 09:14:00,0.7586,0.7586,0.7584,0.7585,178000000.0
2008-07-02 09:15:00,0.75855,0.75895,0.7585,0.75885,28300000.0
2008-07-02 09:16:00,0.75885,0.75895,0.75885,0.75895,15700000.0
2008-07-02 09:17:00,0.759,0.7593,0.759,0.7591,90400000.0
2008-07-02 09:18:00,0.7591,0.7593,0.759,0.7592,59900000.0
2008-07-02 09:19:00,0.7592,0.7594,0.7591,0.7592,51400000.0
2008-07-02 09:20:00,0.75915,0.7592,0.7591,0.75915,53400000.0
2008-07-02 09:21:00,0.7592,0.7594,0.7591,0.7591,307800000.0
2008-07-02 09:22:00,0.7591,0.75925,0.759,0.759,183600000.0
2008-07-02 09:23:00,0.759,0.7592,0.7589,0.759,229300000.0
2008-07-02 09:24:00,0.759,0.7591,0.759,0.759,35200000.0
2008-07-02 09:25:00,0.759,0.75905,0.759,0.759,10400000.0
2008-07-02 09:26:00,0.759,0.759,0.759,0.759,46200000.0
2008-07-02 09:27:00,0.759,0.75925,0.759,0.7592,16600000.0
2008-07-02 09:28:00,0.75925,0.75925,0.7592,0.75925,10400000.0
2008-07-02 09:29:00,0.7592,0.7593,0.759,0.7591,60900000.0
2008-07-02 09:30:00,0.75905,0.7594,0.7588,0.7589,61000000.0
2008-07-02 09:31:00,0.7589,0.75925,0.7588,0.75925,103700000.0
2008-07-02 09:32:00,0.7594,0.7594,0.7585,0.75885,151600000.0
2008-07-02 09:33:00,0.75885,0.75905,0.7586,0.75895,184200000.0
2008-07-02 09:34:00,0.7588,0.75905,0.75875,0.759,220300000.0
2008-07-02 09:35:00,0.75905,0.75915,0.759,0.75915,16200000.0
2008-07-02 09:36:00,0.7592,0.7596,0.7592,0.7596,157200000.0
2008-07-02 09:37:00,0.7596,0.7596,0.7592,0.7592,43700000.0
2008-07-02 09:38:00,0.7592,0.7592,0.75865,0.75865,37400000.0
2008-07-02 09:39:00,0.75865,0.7589,0.7584,0.7587,166700000.0
2008-07-02 09:40:00,0.7586,0.7586,0.75845,0.7585,40800000.0
2008-07-02 09:41:00,0.7585,0.759,0.7585,0.75865,48600000.0
2008-07-02 09:42:00,0.7587,0.75885,0.7586,0.7588,19200000.0
2008-07-02 09:43:00,0.75838,0.7589,0.75837,0.75844,17800000.0
2008-07-02 09:44:00,0.7588,0.7588,0.7588,0.7588,1000000.0
2008-07-02 09:45:00,0.75885,0.75885,0.75885,0.75885,1000000.0
2008-07-02 09:46:00,0.7587,0.75875,0.7587,0.75875,10900000.0
2008-07-02 09:47:00,0.75875,0.7589,0.75875,0.75885,9700000.0
2008-07-02 09:48:00,0.7589,0.7592,0.7589,0.7592,7000000.0
2008-07-02 09:49:00,0.75915,0.7592,0.75885,0.7589,34800000.0
2008-07-02 09:50:00,0.759,0.75912,0.75871,0.75893,59700000.0
2008-07-02 09:51:00,0.75891,0.759,0.75877,0.75889,48300000.0
2008-07-02 09:52:00,0.7589,0.759,0.7589,0.75895,8700000.0
2008-07-02 09:53:00,0.7589,0.7589,0.75885,0.75885,6000000.0
2008-07-02 09:54:00,0.7589,0.7589,0.75885,0.75885,5000000.0
2008-07-02 09:55:00,0.759,0.75905,0.7586,0.75865,76300000.0
2008-07-02 09:56:00,0.75865,0.75865,0.7585,0.7585,10900000.0
2008-07-02 09:57:00,0.7585,0.7586,0.7585,0.75855,73400000.0
2008-07-02 09:58:00,0.7586,0.7586,0.7585,0.7585,10400000.0
2008-07-02 09:59:00,0.75855,0.75865,0.75855,0.75865,24600000.0
2008-07-02 10:00:00,0.75865,0.7587,0.7586,0.75865,33000000.0
2008-07-02 10:01:00,0.75865,0.75865,0.75865,0.75865,1000000.0
2008-07-02 10:02:00,0.75865,0.75885,0.75865,0.75875,53200000.0
2008-07-02 10:03:00,0.75875,0.7588,0.7587,0.75875,40000000.0
2008-07-02 10:04:00,0.75875,0.7589,0.7587,0.75885,17000000.0
2008-07-02 10:05:00,0.7589,0.759,0.75885,0.7589,25300000.0
2008-07-02 10:06:00,0.7589,0.7591,0.7589,0.7589,23000000.0
2008-07-02 10:07:00,0.75885,0.75895,0.75885,0.75895,20600000.0
2008-07-02 10:08:00,0.75895,0.75905,0.75895,0.759,22600000.0
2008-07-02 10:09:00,0.759,0.75905,0.75895,0.75895,43200000.0
2008-07-02 10:10:00,0.75895,0.7594,0.75895,0.7594,67300000.0
2008-07-02 10:11:00,0.7593,0.7593,0.75905,0.75915,31900000.0
2008-07-02 10:12:00,0.75915,0.75915,0.759,0.75915,34700000.0
2008-07-02 10:13:00,0.75915,0.7593,0.7591,0.7591,141800000.0
2008-07-02 10:14:00,0.7591,0.7591,0.75895,0.75895,222500002.0
2008-07-02 10:15:00,0.75895,0.759,0.7587,0.7587,47800000.0
2008-07-02 10:16:00,0.75865,0.7587,0.75865,0.7587,43200000.0
2008-07-02 10:17:00,0.7587,0.7587,0.75845,0.7586,144300000.0
2008-07-02 10:18:00,0.75865,0.7587,0.75855,0.7587,48700000.0
2008-07-02 10:19:00,0.7587,0.7587,0.75865,0.7587,23500000.0
2008-07-02 10:20:00,0.7587,0.75875,0.75865,0.75875,40000000.0
2008-07-02 10:21:00,0.7588,0.7588,0.7586,0.75865,42900000.0
2008-07-02 10:22:00,0.7586,0.7586,0.7584,0.7584,267600000.0
2008-07-02 10:23:00,0.7584,0.7585,0.7584,0.7585,57200000.0
2008-07-02 10:24:00,0.7585,0.7585,0.7583,0.7583,76300000.0
2008-07-02 10:25:00,0.7583,0.7583,0.7583,0.7583,2400000.0
2008-07-02 10:26:00,0.7583,0.7584,0.7583,0.7584,22200000.0
2008-07-02 10:27:00,0.7584,0.7584,0.7583,0.7583,18500000.0
2008-07-02 10:28:00,0.7583,0.7584,0.7583,0.7583,37500000.0
2008-07-02 10:29:00,0.7583,0.7583,0.7583,0.7583,2400000.0
2008-07-02 10:30:00,0.7584,0.7586,0.7584,0.7584,37800000.0
2008-07-02 10:31:00,0.7584,0.7584,0.7582,0.7582,68300000.0
2008-07-02 10:32:00,0.7582,0.7583,0.7582,0.7582,62800000.0
2008-07-02 10:33:00,0.7582,0.7582,0.7582,0.7582,69300000.0
2008-07-02 10:34:00,0.7582,0.7582,0.7578,0.7578,39300000.0
2008-07-02 10:35:00,0.7578,0.7582,0.7578,0.75785,103300000.0
2008-07-02 10:36:00,0.75785,0.7582,0.75785,0.75805,33800000.0
2008-07-02 10:37:00,0.75777,0.7582,0.7577,0.75816,39300000.0
2008-07-02 10:38:00,0.758,0.758,0.7579,0.7579,20300000.0
2008-07-02 10:39:00,0.75795,0.75865,0.7579,0.7585,97600000.0
2008-07-02 10:40:00,0.7585,0.75855,0.75835,0.7584,79700000.0
2008-07-02 10:41:00,0.7584,0.75845,0.7584,0.75845,8200000.0
2008-07-02 10:42:00,0.75845,0.7585,0.75825,0.7583,58200000.0
2008-07-02 10:43:00,0.75805,0.75815,0.758,0.75805,16500000.0
2008-07-02 10:44:00,0.7581,0.75815,0.75765,0.75775,137400000.0
2008-07-02 10:45:00,0.75775,0.7578,0.7577,0.7577,26000000.0
2008-07-02 10:46:00,0.7577,0.75775,0.7577,0.75775,2800000.0
2008-07-02 10:47:00,0.7578,0.75795,0.75775,0.75795,58900000.0
2008-07-02 10:48:00,0.75795,0.7582,0.75795,0.75815,71900000.0
2008-07-02 10:49:00,0.75815,0.7583,0.75795,0.758,173900000.0
2008-07-02 10:50:00,0.75805,0.75815,0.758,0.758,114600000.0
2008-07-02 10:51:00,0.758,0.7582,0.758,0.7581,64800000.0
2008-07-02 10:52:00,0.7581,0.7581,0.75785,0.75795,49900000.0
2008-07-02 10:53:00,0.758,0.758,0.758,0.758,5500000.0
2008-07-02 10:54:00,0.758,0.7581,0.7579,0.7579,111000000.0
2008-07-02 10:55:00,0.7578,0.7579,0.7576,0.7579,246800000.0
2008-07-02 10:56:00,0.7579,0.75805,0.7577,0.758,127100000.0
2008-07-02 10:57:00,0.75815,0.75815,0.75785,0.75795,34300000.0
2008-07-02 10:58:00,0.758,0.758,0.7576,0.75795,61300000.0
2008-07-02 10:59:00,0.75795,0.75795,0.7577,0.7578,19700000.0
2008-07-02 11:00:00,0.7578,0.75795,0.75735,0.75765,170400000.0
2008-07-02 11:01:00,0.7578,0.7578,0.7577,0.75775,32200000.0
2008-07-02 11:02:00,0.75775,0.7578,0.7573,0.7576,70300000.0
2008-07-02 11:03:00,0.7575,0.7577,0.7575,0.7577,30600000.0
2008-07-02 11:04:00,0.7577,0.75795,0.7577,0.75795,25400000.0
2008-07-02 11:05:00,0.75795,0.75795,0.7578,0.7579,43000000.0
2008-07-02 11:06:00,0.75795,0.75795,0.7579,0.7579,14000000.0
2008-07-02 11:07:00,0.75785,0.75795,0.7578,0.75785,18600000.0
2008-07-02 11:08:00,0.75785,0.758,0.75775,0.7579,53200000.0
2008-07-02 11:09:00,0.7579,0.75805,0.7579,0.75805,29600000.0
2008-07-02 11:10:00,0.75815,0.7582,0.75805,0.7582,36200000.0
2008-07-02 11:11:00,0.7582,0.7583,0.7582,0.7583,25000000.0
2008-07-02 11:12:00,0.7583,0.7584,0.75815,0.75825,57900000.0
2008-07-02 11:13:00,0.7582,0.75825,0.7582,0.75825,5700000.0
2008-07-02 11:14:00,0.75825,0.7584,0.75825,0.7584,90600000.0
2008-07-02 11:15:00,0.7584,0.7584,0.7579,0.7579,175700000.0
2008-07-02 11:16:00,0.7579,0.7581,0.7576,0.7578,291000000.0
2008-07-02 11:17:00,0.7578,0.7579,0.7576,0.7579,83100000.0
2008-07-02 11:18:00,0.7579,0.7581,0.7578,0.75795,192200000.0
2008-07-02 11:19:00,0.7579,0.7581,0.75785,0.7579,268600001.0
2008-07-02 11:20:00,0.7579,0.7579,0.75765,0.7577,67800000.0
2008-07-02 11:21:00,0.7577,0.7577,0.7574,0.7576,99000000.0
2008-07-02 11:22:00,0.7576,0.75775,0.7576,0.7577,40500000.0
2008-07-02 11:23:00,0.7577,0.7577,0.75765,0.75765,7400000.0
2008-07-02 11:24:00,0.75765,0.7578,0.75765,0.75775,52500000.0
2008-07-02 11:25:00,0.75775,0.7578,0.7575,0.7577,56300000.0
2008-07-02 11:26:00,0.7577,0.7577,0.7576,0.7576,20700000.0
2008-07-02 11:27:00,0.7576,0.7576,0.75735,0.7576,22600000.0
2008-07-02 11:28:00,0.7576,0.7576,0.75735,0.7575,38300000.0
2008-07-02 11:29:00,0.7575,0.75775,0.7575,0.7577,37400000.0
2008-07-02 11:30:00,0.75775,0.7578,0.75775,0.7578,36300000.0
2008-07-02 11:31:00,0.7578,0.75795,0.7578,0.75785,96700000.0
2008-07-02 11:32:00,0.7578,0.7578,0.75765,0.75765,65300000.0
2008-07-02 11:33:00,0.75765,0.75765,0.7574,0.75745,47000000.0
2008-07-02 11:34:00,0.75745,0.75745,0.7572,0.7573,81400000.0
2008-07-02 11:35:00,0.7573,0.7573,0.75695,0.75695,279500000.0
2008-07-02 11:36:00,0.757,0.7572,0.757,0.7572,118100000.0
2008-07-02 11:37:00,0.7572,0.7572,0.757,0.75705,204200000.0
2008-07-02 11:38:00,0.75705,0.75705,0.7568,0.7568,60500000.0
2008-07-02 11:39:00,0.75685,0.757,0.75675,0.7569,39100000.0
2008-07-02 11:40:00,0.7569,0.7571,0.7569,0.7571,31300000.0
2008-07-02 11:41:00,0.7571,0.7571,0.7569,0.7569,156200000.0
2008-07-02 11:42:00,0.7569,0.7569,0.7566,0.75675,136800000.0
2008-07-02 11:43:00,0.75675,0.7569,0.7567,0.7569,78600000.0
2008-07-02 11:44:00,0.7569,0.7569,0.7568,0.7568,29000000.0
2008-07-02 11:45:00,0.7568,0.7573,0.7568,0.7573,103200000.0
2008-07-02 11:46:00,0.7573,0.7573,0.7572,0.7573,50300000.0
2008-07-02 11:47:00,0.7573,0.7576,0.7573,0.7576,148700000.0
2008-07-02 11:48:00,0.7576,0.7576,0.7573,0.7574,119900000.0
2008-07-02 11:49:00,0.7574,0.7574,0.7572,0.7572,103700000.0
2008-07-02 11:50:00,0.7572,0.7572,0.7572,0.7572,26000000.0
2008-07-02 11:51:00,0.7572,0.7574,0.7572,0.7574,8200000.0
2008-07-02 11:52:00,0.7574,0.7574,0.7574,0.7574,3000000.0
2008-07-02 11:53:00,0.7574,0.7578,0.7574,0.7578,33800000.0
2008-07-02 11:54:00,0.7578,0.7578,0.7578,0.7578,19000000.0
2008-07-02 11:55:00,0.7578,0.7578,0.7578,0.7578,1000000.0
2008-07-02 11:56:00,0.7578,0.7578,0.7578,0.7578,4000000.0
2008-07-02 11:57:00,0.7578,0.7578,0.7578,0.7578,10000000.0
2008-07-02 11:58:00,0.7579,0.758,0.7579,0.7579,71500000.0
2008-07-02 11:59:00,0.7579,0.7579,0.7579,0.7579,5000000.0
2008-07-02 12:00:00,0.7578,0.7578,0.7578,0.7578,10100000.0
2008-07-02 12:01:00,0.7578,0.7578,0.7576,0.75765,45000000.0
2008-07-02 12:02:00,0.75765,0.75765,0.75765,0.75765,1000000.0
2008-07-02 12:03:00,0.7576,0.7576,0.75715,0.7575,523899999.0
2008-07-02 12:04:00,0.7575,0.7577,0.7575,0.7576,93000000.0
2008-07-02 12:05:00,0.7575,0.7575,0.7571,0.75715,111400000.0
2008-07-02 12:06:00,0.75715,0.7574,0.757,0.7571,25400000.0
2008-07-02 12:07:00,0.7571,0.7573,0.757,0.7573,45900000.0
2008-07-02 12:08:00,0.7572,0.7573,0.7566,0.75685,80000000.0
2008-07-02 12:09:00,0.757,0.7573,0.75695,0.7572,109900000.0
2008-07-02 12:10:00,0.7572,0.75725,0.7572,0.7572,35600000.0
2008-07-02 12:11:00,0.7572,0.7572,0.75705,0.7571,30700000.0
2008-07-02 12:12:00,0.7571,0.7572,0.75675,0.75675,47000000.0
2008-07-02 12:13:00,0.7568,0.7568,0.7568,0.7568,10500000.0
2008-07-02 12:14:00,0.7568,0.7568,0.7568,0.7568,25200000.0
2008-07-02 12:15:00,0.7568,0.7572,0.7568,0.7572,50600000.0
2008-07-02 12:16:00,0.7572,0.7573,0.7572,0.7572,40400000.0
2008-07-02 12:17:00,0.7572,0.7572,0.7572,0.7572,9600000.0
2008-07-02 12:18:00,0.7572,0.7572,0.7572,0.7572,25800000.0
2008-07-02 12:19:00,0.75682,0.75718,0.75667,0.75692,95600001.0
2008-07-02 12:20:00,0.75696,0.7573,0.75671,0.75725,31700000.0
2008-07-02 12:21:00,0.7572,0.75725,0.7572,0.7572,24000000.0
2008-07-02 12:22:00,0.7572,0.7572,0.7572,0.7572,7000000.0
2008-07-02 12:23:00,0.75687,0.75718,0.75669,0.75694,97600000.0
2008-07-02 12:24:00,0.7569,0.75715,0.7567,0.75688,94999999.0
2008-07-02 12:25:00,0.75687,0.75726,0.75679,0.75697,205499998.0
2008-07-02 12:26:00,0.7572,0.7572,0.757,0.7572,29300000.0
2008-07-02 12:27:00,0.7572,0.7572,0.7572,0.7572,3700000.0
2008-07-02 12:28:00,0.7572,0.7573,0.7572,0.7572,21100000.0
2008-07-02 12:29:00,0.75711,0.75723,0.7568,0.75691,307900001.0
2008-07-02 12:30:00,0.75687,0.75719,0.7566,0.7568,442700003.0
2008-07-02 12:31:00,0.7572,0.7572,0.7572,0.7572,2000000.0
2008-07-02 12:32:00,0.7571,0.75715,0.7571,0.75715,6200000.0
2008-07-02 12:33:00,0.7571,0.75715,0.7571,0.75715,14600000.0
2008-07-02 12:34:00,0.75715,0.7572,0.757,0.757,43400000.0
2008-07-02 12:35:00,0.757,0.757,0.757,0.757,22300000.0
2008-07-02 12:36:00,0.75665,0.75698,0.75629,0.75667,53400000.0
2008-07-02 12:37:00,0.75667,0.75698,0.75643,0.75698,47400000.0
2008-07-02 12:38:00,0.757,0.7574,0.757,0.7572,27700000.0
2008-07-02 12:39:00,0.7573,0.7575,0.7572,0.75725,48300000.0
2008-07-02 12:40:00,0.7572,0.75725,0.7572,0.75725,25800000.0
2008-07-02 12:41:00,0.7572,0.7575,0.7572,0.7573,46600000.0
2008-07-02 12:42:00,0.7574,0.7574,0.7574,0.7574,2000000.0
2008-07-02 12:43:00,0.7574,0.7576,0.7574,0.7575,92000000.0
2008-07-02 12:44:00,0.7575,0.7575,0.7574,0.7575,72200000.0
2008-07-02 12:45:00,0.7575,0.7576,0.7574,0.7574,34000000.0
2008-07-02 12:46:00,0.7575,0.7575,0.7575,0.7575,28600000.0
2008-07-02 12:47:00,0.7575,0.7575,0.7575,0.7575,3000000.0
2008-07-02 12:48:00,0.7575,0.7576,0.7574,0.7576,282600002.0
2008-07-02 12:49:00,0.7576,0.7576,0.7574,0.7575,172000004.0
2008-07-02 12:50:00,0.7575,0.7575,0.7575,0.7575,93700000.0
2008-07-02 12:51:00,0.75755,0.7577,0.7573,0.7573,173700000.0
2008-07-02 12:52:00,0.7573,0.7577,0.7573,0.7574,12900000.0
2008-07-02 12:53:00,0.7574,0.7574,0.7574,0.7574,3800000.0
2008-07-02 12:54:00,0.7574,0.7575,0.7574,0.7574,43700000.0
2008-07-02 12:55:00,0.7574,0.7574,0.7572,0.7572,40000000.0
2008-07-02 12:56:00,0.7572,0.7572,0.7572,0.7572,1000000.0
2008-07-02 12:57:00,0.7572,0.7572,0.75685,0.757,95400000.0
2008-07-02 12:58:00,0.757,0.7571,0.757,0.757,83400000.0
2008-07-02 12:59:00,0.757,0.7571,0.757,0.7571,14200000.0
2008-07-02 13:00:00,0.757,0.757,0.7566,0.7567,185100000.0
2008-07-02 13:01:00,0.7567,0.7567,0.7565,0.7565,119200000.0
2008-07-02 13:02:00,0.7565,0.7568,0.75625,0.75665,174100000.0
2008-07-02 13:03:00,0.7567,0.7568,0.7566,0.7568,73100000.0
2008-07-02 13:04:00,0.7568,0.757,0.7568,0.757,40400000.0
2008-07-02 13:05:00,0.757,0.7571,0.757,0.757,76600000.0
2008-07-02 13:06:00,0.757,0.757,0.7569,0.7569,22300000.0
2008-07-02 13:07:00,0.7569,0.7569,0.7566,0.7566,58300000.0
2008-07-02 13:08:00,0.75665,0.7569,0.75665,0.7568,33300000.0
2008-07-02 13:09:00,0.7568,0.7568,0.7568,0.7568,11200000.0
2008-07-02 13:10:00,0.7568,0.757,0.7568,0.7568,53700000.0
2008-07-02 13:11:00,0.7568,0.7569,0.7568,0.7568,22800000.0
2008-07-02 13:12:00,0.7568,0.7568,0.7568,0.7568,6700000.0
2008-07-02 13:13:00,0.7568,0.7568,0.7565,0.75655,73600000.0
2008-07-02 13:14:00,0.75664,0.75675,0.75631,0.75639,109700000.0
2008-07-02 13:15:00,0.7565,0.75655,0.7565,0.7565,18800000.0
2008-07-02 13:16:00,0.7565,0.75655,0.7565,0.75655,3700000.0
2008-07-02 13:17:00,0.7565,0.7567,0.7565,0.7567,31600000.0
2008-07-02 13:18:00,0.7567,0.75675,0.7567,0.75675,31200000.0
2008-07-02 13:19:00,0.7568,0.7569,0.75675,0.7569,31400000.0
2008-07-02 13:20:00,0.7569,0.7569,0.7567,0.7567,13900000.0
2008-07-02 13:21:00,0.7567,0.7567,0.7567,0.7567,5300000.0
2008-07-02 13:22:00,0.7567,0.7573,0.7567,0.7573,43000000.0
2008-07-02 13:23:00,0.7573,0.7573,0.7567,0.7567,96600000.0
2008-07-02 13:24:00,0.7567,0.75685,0.7567,0.7567,45100000.0
2008-07-02 13:25:00,0.7567,0.75705,0.7567,0.757,30200000.0
2008-07-02 13:26:00,0.757,0.75705,0.757,0.75705,51900000.0
2008-07-02 13:27:00,0.75705,0.75715,0.757,0.757,24600000.0
2008-07-02 13:28:00,0.757,0.7573,0.757,0.75705,80100000.0
2008-07-02 13:29:00,0.7571,0.7571,0.7571,0.7571,21700000.0
2008-07-02 13:30:00,0.7571,0.7574,0.7569,0.7574,76300000.0
2008-07-02 13:31:00,0.7573,0.7573,0.757,0.7573,64300000.0
2008-07-02 13:32:00,0.7573,0.7573,0.7572,0.7572,20400000.0
2008-07-02 13:33:00,0.7572,0.7572,0.7572,0.7572,7900000.0
2008-07-02 13:34:00,0.7572,0.7573,0.7572,0.7572,22100000.0
2008-07-02 13:35:00,0.7572,0.7575,0.7572,0.7574,27400000.0
2008-07-02 13:36:00,0.7574,0.7574,0.7574,0.7574,7000000.0
2008-07-02 13:37:00,0.75711,0.75727,0.7571,0.75718,21300000.0
2008-07-02 13:38:00,0.7572,0.7572,0.7572,0.7572,64200000.0
2008-07-02 13:39:00,0.7572,0.7573,0.7572,0.7573,34600000.0
2008-07-02 13:40:00,0.7573,0.7575,0.7573,0.7575,33000000.0
2008-07-02 13:41:00,0.7575,0.7575,0.7572,0.7573,60400000.0
2008-07-02 13:42:00,0.75725,0.75725,0.7572,0.7572,12200000.0
2008-07-02 13:43:00,0.7572,0.75725,0.7572,0.7572,96900000.0
2008-07-02 13:44:00,0.7572,0.7574,0.7572,0.7573,70600000.0
2008-07-02 13:45:00,0.7573,0.7576,0.7573,0.7574,136750400.0
2008-07-02 13:46:00,0.7574,0.7574,0.7572,0.7574,164000000.0
2008-07-02 13:47:00,0.7574,0.7574,0.7573,0.7573,34500000.0
2008-07-02 13:48:00,0.7573,0.7573,0.757,0.757,31700000.0
2008-07-02 13:49:00,0.757,0.757,0.757,0.757,23600000.0
2008-07-02 13:50:00,0.757,0.7572,0.757,0.757,90000000.0
2008-07-02 13:51:00,0.757,0.7574,0.757,0.7573,106800000.0
2008-07-02 13:52:00,0.7573,0.7576,0.7573,0.7575,427299999.0
2008-07-02 13:53:00,0.7575,0.758,0.7575,0.7579,186100000.0
2008-07-02 13:54:00,0.7579,0.758,0.7579,0.758,70400000.0
2008-07-02 13:55:00,0.758,0.7581,0.758,0.758,35000000.0
2008-07-02 13:56:00,0.75795,0.758,0.7579,0.7579,18100000.0
2008-07-02 13:57:00,0.7579,0.7579,0.7579,0.7579,2000000.0
2008-07-02 13:58:00,0.7579,0.7579,0.7578,0.7578,114200003.0
2008-07-02 13:59:00,0.7578,0.7578,0.7577,0.7577,166700000.0
2008-07-02 14:00:00,0.7577,0.7577,0.7577,0.7577,19500000.0
2008-07-02 14:01:00,0.7577,0.7577,0.7577,0.7577,77200000.0
2008-07-02 14:02:00,0.7577,0.7578,0.7577,0.7577,32300000.0
2008-07-02 14:03:00,0.7577,0.7578,0.7577,0.7578,6600000.0
2008-07-02 14:04:00,0.7578,0.7578,0.75765,0.7578,9500000.0
2008-07-02 14:05:00,0.75765,0.7578,0.75765,0.7578,4600000.0
2008-07-02 14:06:00,0.75765,0.7579,0.75765,0.7579,40100000.0
2008-07-02 14:07:00,0.7579,0.7579,0.7578,0.7578,37400000.0
2008-07-02 14:08:00,0.7578,0.7578,0.7577,0.7577,154500803.0
2008-07-02 14:09:00,0.7578,0.7578,0.7578,0.7578,10800000.0
2008-07-02 14:10:00,0.7578,0.758,0.7578,0.7578,89800000.0
2008-07-02 14:11:00,0.7578,0.7578,0.7578,0.7578,62800000.0
2008-07-02 14:12:00,0.7578,0.75845,0.7578,0.7584,87500000.0
2008-07-02 14:13:00,0.75815,0.75835,0.758,0.7583,68300000.0
2008-07-02 14:14:00,0.75835,0.7587,0.7582,0.7586,48500000.0
2008-07-02 14:15:00,0.75835,0.75925,0.75835,0.75855,59100000.0
2008-07-02 14:16:00,0.75855,0.75855,0.7582,0.7582,208400003.0
2008-07-02 14:17:00,0.75825,0.7585,0.75825,0.7584,53600000.0
2008-07-02 14:18:00,0.7584,0.75855,0.7584,0.7585,16300000.0
2008-07-02 14:19:00,0.7585,0.75855,0.7583,0.7583,209799995.0
2008-07-02 14:20:00,0.7583,0.7593,0.7583,0.75925,409199998.0
2008-07-02 14:21:00,0.7593,0.7593,0.75845,0.7585,307299995.0
2008-07-02 14:22:00,0.75855,0.7588,0.7585,0.75855,127500000.0
2008-07-02 14:23:00,0.75855,0.75855,0.75855,0.75855,4000000.0
2008-07-02 14:24:00,0.75855,0.75855,0.7583,0.7585,58500000.0
2008-07-02 14:25:00,0.7585,0.7586,0.7585,0.7586,41000000.0
2008-07-02 14:26:00,0.7586,0.7589,0.7586,0.75865,52500000.0
2008-07-02 14:27:00,0.7587,0.759,0.75865,0.7587,145300000.0
2008-07-02 14:28:00,0.7587,0.75875,0.75865,0.75875,56200000.0
2008-07-02 14:29:00,0.75875,0.7589,0.75875,0.7589,127400000.0
2008-07-02 14:30:00,0.7589,0.7592,0.7589,0.75905,26100000.0
2008-07-02 14:31:00,0.75905,0.75905,0.75895,0.75895,4000000.0
2008-07-02 14:32:00,0.759,0.759,0.75895,0.759,4000000.0
2008-07-02 14:33:00,0.75895,0.759,0.75895,0.759,9400000.0
2008-07-02 14:34:00,0.759,0.7592,0.75895,0.75905,25500000.0
2008-07-02 14:35:00,0.759,0.7591,0.759,0.7591,57400000.0
2008-07-02 14:36:00,0.7591,0.7592,0.75905,0.75905,46800000.0
2008-07-02 14:37:00,0.7591,0.7591,0.75905,0.7591,13200000.0
2008-07-02 14:38:00,0.7591,0.7591,0.759,0.759,32500000.0
2008-07-02 14:39:00,0.759,0.7592,0.759,0.75915,121800000.0
2008-07-02 14:40:00,0.75915,0.75915,0.7591,0.7591,36000000.0
2008-07-02 14:41:00,0.7591,0.7591,0.7591,0.7591,16000000.0
2008-07-02 14:42:00,0.7591,0.7591,0.7591,0.7591,13600000.0
2008-07-02 14:43:00,0.7591,0.7592,0.7591,0.7591,39000000.0
2008-07-02 14:44:00,0.7591,0.7593,0.7591,0.7591,51350400.0
2008-07-02 14:45:00,0.7591,0.7591,0.7591,0.7591,26600000.0
2008-07-02 14:46:00,0.7591,0.7592,0.7591,0.7591,133300000.0
2008-07-02 14:47:00,0.7592,0.75925,0.7591,0.75925,18200000.0
2008-07-02 14:48:00,0.7592,0.7592,0.7591,0.7592,49100000.0
2008-07-02 14:49:00,0.7591,0.75935,0.7591,0.7591,67400000.0
2008-07-02 14:50:00,0.7591,0.7591,0.759,0.759,52300000.0
2008-07-02 14:51:00,0.75895,0.7591,0.75885,0.759,50400000.0
2008-07-02 14:52:00,0.75905,0.7592,0.75905,0.75915,20200000.0
2008-07-02 14:53:00,0.75915,0.75915,0.75915,0.75915,9000000.0
2008-07-02 14:54:00,0.75915,0.75915,0.75915,0.75915,4000000.0
2008-07-02 14:55:00,0.7592,0.7594,0.7592,0.7593,30100000.0
2008-07-02 14:56:00,0.7594,0.7595,0.75935,0.75945,19000000.0
2008-07-02 14:57:00,0.7595,0.7595,0.7595,0.7595,22700000.0
2008-07-02 14:58:00,0.7595,0.7595,0.75945,0.7595,10600000.0
2008-07-02 14:59:00,0.7595,0.7599,0.7595,0.75985,51200000.0
2008-07-02 15:00:00,0.7599,0.76085,0.75985,0.7606,160800000.0
2008-07-02 15:01:00,0.76065,0.7609,0.7606,0.76075,58700000.0
2008-07-02 15:02:00,0.7608,0.761,0.7606,0.7606,115000000.0
2008-07-02 15:03:00,0.7606,0.7606,0.7606,0.7606,13100000.0
2008-07-02 15:04:00,0.7606,0.7609,0.76055,0.76085,111500000.0
2008-07-02 15:05:00,0.7608,0.7608,0.76075,0.76075,32900000.0
2008-07-02 15:06:00,0.7608,0.76125,0.76075,0.7611,143900000.0
2008-07-02 15:07:00,0.7611,0.76115,0.76085,0.76115,62400000.0
2008-07-02 15:08:00,0.76115,0.7612,0.76115,0.76115,44100000.0
2008-07-02 15:09:00,0.76115,0.76115,0.76115,0.76115,6000000.0
2008-07-02 15:10:00,0.76115,0.7613,0.76115,0.76115,23500000.0
2008-07-02 15:11:00,0.76115,0.76115,0.76115,0.76115,25000000.0
2008-07-02 15:12:00,0.76115,0.76115,0.76105,0.76105,15300000.0
2008-07-02 15:13:00,0.76105,0.76105,0.761,0.761,125200000.0
2008-07-02 15:14:00,0.761,0.761,0.7609,0.7609,22600000.0
2008-07-02 15:15:00,0.7609,0.76115,0.7609,0.76105,98700000.0
2008-07-02 15:16:00,0.76105,0.76115,0.76105,0.7611,24600000.0
2008-07-02 15:17:00,0.7611,0.76115,0.76105,0.76105,64900000.0
2008-07-02 15:18:00,0.76105,0.76105,0.7604,0.7607,187200000.0
2008-07-02 15:19:00,0.76075,0.761,0.7606,0.7606,87400000.0
2008-07-02 15:20:00,0.7606,0.7608,0.7606,0.7607,27600000.0
2008-07-02 15:21:00,0.7607,0.7607,0.7606,0.7607,31900000.0
2008-07-02 15:22:00,0.7607,0.7607,0.7607,0.7607,1000000.0
2008-07-02 15:23:00,0.7607,0.7607,0.76065,0.76065,8400000.0
2008-07-02 15:24:00,0.76065,0.76065,0.7606,0.7606,15000000.0
2008-07-02 15:25:00,0.7606,0.76075,0.7606,0.76075,27700000.0
2008-07-02 15:26:00,0.76075,0.7608,0.76075,0.76075,11700000.0
2008-07-02 15:27:00,0.7608,0.7608,0.7607,0.7607,27400000.0
2008-07-02 15:28:00,0.76065,0.7607,0.76065,0.7607,20900000.0
2008-07-02 15:29:00,0.76026,0.76059,0.76024,0.76038,41400000.0
2008-07-02 15:30:00,0.7607,0.7607,0.76055,0.76055,28400000.0
2008-07-02 15:31:00,0.76055,0.76055,0.76055,0.76055,19000000.0
2008-07-02 15:32:00,0.76055,0.76055,0.76055,0.76055,5000000.0
2008-07-02 15:33:00,0.76055,0.76055,0.76055,0.76055,4000000.0
2008-07-02 15:34:00,0.76055,0.7606,0.76005,0.76005,79600000.0
2008-07-02 15:35:00,0.7601,0.7603,0.75995,0.75995,92000000.0
2008-07-02 15:36:00,0.7599,0.7599,0.7598,0.7599,204400001.0
2008-07-02 15:37:00,0.7599,0.7604,0.7599,0.7603,201200000.0
2008-07-02 15:38:00,0.7603,0.7604,0.7601,0.7602,120400000.0
2008-07-02 15:39:00,0.7602,0.7603,0.76,0.76,7000000.0
2008-07-02 15:40:00,0.76,0.76005,0.76,0.76005,6000000.0
2008-07-02 15:41:00,0.7601,0.76015,0.76,0.76015,67700000.0
2008-07-02 15:42:00,0.7599,0.76007,0.75977,0.75977,15800000.0
2008-07-02 15:43:00,0.76015,0.7603,0.76015,0.76025,44500000.0
2008-07-02 15:44:00,0.76025,0.76045,0.76025,0.7604,116700000.0
2008-07-02 15:45:00,0.7604,0.76055,0.76035,0.7605,40000000.0
2008-07-02 15:46:00,0.7605,0.7607,0.7605,0.7607,25900000.0
2008-07-02 15:47:00,0.7607,0.7607,0.76055,0.76055,32300000.0
2008-07-02 15:48:00,0.76055,0.76055,0.76055,0.76055,4200000.0
2008-07-02 15:49:00,0.76055,0.7606,0.76045,0.76045,28500000.0
2008-07-02 15:50:00,0.76045,0.76045,0.76045,0.76045,10200000.0
2008-07-02 15:51:00,0.7604,0.7604,0.76005,0.76005,24000000.0
2008-07-02 15:52:00,0.76005,0.7601,0.76005,0.7601,12100000.0
2008-07-02 15:53:00,0.7601,0.76035,0.7601,0.76035,95500000.0
2008-07-02 15:54:00,0.76035,0.7604,0.76015,0.7604,62400000.0
2008-07-02 15:55:00,0.7604,0.76075,0.7604,0.7607,98400000.0
2008-07-02 15:56:00,0.7607,0.7608,0.76065,0.7607,94400000.0
2008-07-02 15:57:00,0.7607,0.7609,0.7607,0.76085,54800000.0
2008-07-02 15:58:00,0.76085,0.76085,0.76025,0.7603,61400000.0
2008-07-02 15:59:00,0.7603,0.7605,0.7603,0.7603,20500000.0
2008-07-02 16:00:00,0.7603,0.7605,0.7603,0.7604,156300000.0
2008-07-02 16:01:00,0.7604,0.7604,0.7602,0.7602,76200000.0
2008-07-02 16:02:00,0.7602,0.7602,0.76005,0.76015,72700000.0
2008-07-02 16:03:00,0.76015,0.76055,0.76015,0.76045,125400000.0
2008-07-02 16:04:00,0.76045,0.76065,0.76035,0.7606,162600000.0
2008-07-02 16:05:00,0.7605,0.7608,0.7604,0.7608,54300000.0
2008-07-02 16:06:00,0.7608,0.76085,0.7608,0.7608,21600000.0
2008-07-02 16:07:00,0.7608,0.76095,0.76075,0.7609,79700000.0
2008-07-02 16:08:00,0.7609,0.7612,0.76085,0.76105,94100000.0
2008-07-02 16:09:00,0.761,0.7612,0.761,0.76115,26000000.0
2008-07-02 16:10:00,0.7612,0.7613,0.76115,0.76125,102300000.0
2008-07-02 16:11:00,0.76125,0.7614,0.76125,0.76125,35100000.0
2008-07-02 16:12:00,0.76125,0.76125,0.76125,0.76125,14000000.0
2008-07-02 16:13:00,0.76125,0.76125,0.76125,0.76125,7000000.0
2008-07-02 16:14:00,0.76125,0.76125,0.76125,0.76125,29000000.0
2008-07-02 16:15:00,0.76125,0.76125,0.761,0.7611,32600000.0
2008-07-02 16:16:00,0.7611,0.7612,0.7607,0.761,151500000.0
2008-07-02 16:17:00,0.761,0.7612,0.76095,0.7612,44600000.0
2008-07-02 16:18:00,0.7612,0.7612,0.7612,0.7612,14000000.0
2008-07-02 16:19:00,0.7612,0.7612,0.7612,0.7612,7000000.0
2008-07-02 16:20:00,0.7612,0.7612,0.76115,0.76115,4000000.0
2008-07-02 16:21:00,0.76115,0.76115,0.7611,0.7611,6800000.0
2008-07-02 16:22:00,0.7611,0.76115,0.761,0.76115,43200000.0
2008-07-02 16:23:00,0.76115,0.76115,0.76115,0.76115,1000000.0
2008-07-02 16:24:00,0.76115,0.76115,0.76115,0.76115,7000000.0
2008-07-02 16:25:00,0.76115,0.76115,0.76085,0.7611,52400000.0
2008-07-02 16:26:00,0.7611,0.7611,0.7611,0.7611,22000000.0
2008-07-02 16:27:00,0.7611,0.76115,0.7611,0.76115,13000000.0
2008-07-02 16:28:00,0.76096,0.76106,0.76053,0.76082,48500000.0
2008-07-02 16:29:00,0.76084,0.76109,0.7608,0.76099,65000000.0
2008-07-02 16:30:00,0.76115,0.76115,0.76115,0.76115,9600000.0
2008-07-02 16:31:00,0.76115,0.7614,0.76115,0.76125,70800000.0
2008-07-02 16:32:00,0.76125,0.76125,0.76125,0.76125,8000000.0
2008-07-02 16:33:00,0.76125,0.76125,0.76125,0.76125,5400000.0
2008-07-02 16:34:00,0.76125,0.7615,0.76125,0.7613,87400000.0
2008-07-02 16:35:00,0.76135,0.76145,0.76105,0.76105,47500000.0
2008-07-02 16:36:00,0.76105,0.76125,0.76105,0.76115,86200000.0
2008-07-02 16:37:00,0.7611,0.7612,0.7611,0.76115,12900000.0
2008-07-02 16:38:00,0.76115,0.76115,0.761,0.761,95300000.0
2008-07-02 16:39:00,0.7611,0.7611,0.76095,0.76095,47200000.0
2008-07-02 16:40:00,0.76095,0.76095,0.76035,0.76045,358900000.0
2008-07-02 16:41:00,0.76045,0.7607,0.7602,0.7603,163400000.0
2008-07-02 16:42:00,0.7604,0.7604,0.7602,0.76035,45000000.0
2008-07-02 16:43:00,0.76035,0.7605,0.76035,0.7605,121300000.0
2008-07-02 16:44:00,0.7605,0.76065,0.76045,0.76065,109299999.0
2008-07-02 16:45:00,0.76065,0.76065,0.76055,0.76055,21600000.0
2008-07-02 16:46:00,0.76055,0.76065,0.76055,0.76065,26700000.0
2008-07-02 16:47:00,0.76065,0.76065,0.7606,0.7606,17800000.0
2008-07-02 16:48:00,0.7606,0.76065,0.7606,0.7606,17500000.0
2008-07-02 16:49:00,0.7606,0.7606,0.7606,0.7606,16000000.0
2008-07-02 16:50:00,0.7606,0.7608,0.7606,0.76075,29700000.0
2008-07-02 16:51:00,0.7608,0.7608,0.76075,0.76075,35900000.0
2008-07-02 16:52:00,0.76075,0.761,0.76075,0.7609,62200000.0
2008-07-02 16:53:00,0.7609,0.7609,0.7609,0.7609,46300000.0
2008-07-02 16:54:00,0.7609,0.7609,0.7609,0.7609,37700000.0
2008-07-02 16:55:00,0.7609,0.7609,0.7609,0.7609,26700000.0
2008-07-02 16:56:00,0.7609,0.7609,0.76075,0.7609,10700000.0
2008-07-02 16:57:00,0.7609,0.7609,0.76075,0.76075,19200000.0
2008-07-02 16:58:00,0.76075,0.76075,0.7604,0.7605,107600000.0
2008-07-02 16:59:00,0.7605,0.7605,0.7604,0.7604,21600000.0
2008-07-02 17:00:00,0.7604,0.7606,0.7604,0.7605,127700000.0
2008-07-02 17:01:00,0.7605,0.7606,0.7604,0.7605,303900000.0
2008-07-02 17:02:00,0.7605,0.7607,0.7605,0.7607,127000001.0
2008-07-02 17:03:00,0.7607,0.7609,0.7607,0.76075,209000000.0
2008-07-02 17:04:00,0.7607,0.76075,0.76065,0.7607,113400000.0
2008-07-02 17:05:00,0.7607,0.76075,0.7606,0.76075,114100000.0
2008-07-02 17:06:00,0.76075,0.76075,0.7607,0.76075,26200000.0
2008-07-02 17:07:00,0.7608,0.7608,0.7608,0.7608,51500000.0
2008-07-02 17:08:00,0.76085,0.7609,0.7608,0.7609,20400000.0
2008-07-02 17:09:00,0.7609,0.761,0.7607,0.7607,176200000.0
2008-07-02 17:10:00,0.7607,0.7607,0.7606,0.7607,102500000.0
2008-07-02 17:11:00,0.7607,0.7607,0.76065,0.76065,28500000.0
2008-07-02 17:12:00,0.7607,0.7607,0.7607,0.7607,16100000.0
2008-07-02 17:13:00,0.7607,0.7607,0.7607,0.7607,31600000.0
2008-07-02 17:14:00,0.7607,0.7607,0.7607,0.7607,3000000.0
2008-07-02 17:15:00,0.7606,0.7606,0.7606,0.7606,34900000.0
2008-07-02 17:16:00,0.7606,0.76065,0.76055,0.7606,259200000.0
2008-07-02 17:17:00,0.7606,0.76065,0.7606,0.76065,115000000.0
2008-07-02 17:18:00,0.76065,0.76065,0.76065,0.76065,7800000.0
2008-07-02 17:19:00,0.7606,0.7606,0.7606,0.7606,13900000.0
2008-07-02 17:20:00,0.76055,0.76065,0.7605,0.7606,119000000.0
2008-07-02 17:21:00,0.76055,0.7606,0.76055,0.76055,8800000.0
2008-07-02 17:22:00,0.76055,0.7606,0.76055,0.76055,21400000.0
2008-07-02 17:23:00,0.76055,0.76085,0.76055,0.7608,163900000.0
2008-07-02 17:24:00,0.7608,0.7608,0.76065,0.7607,26600000.0
2008-07-02 17:25:00,0.7607,0.7608,0.76055,0.76075,152500000.0
2008-07-02 17:26:00,0.76075,0.7609,0.7607,0.7609,141600000.0
2008-07-02 17:27:00,0.7609,0.761,0.7608,0.761,89800000.0
2008-07-02 17:28:00,0.761,0.761,0.76075,0.76075,244200000.0
2008-07-02 17:29:00,0.7608,0.7608,0.76055,0.7606,127200000.0
2008-07-02 17:30:00,0.7606,0.7608,0.7605,0.76065,109900000.0
2008-07-02 17:31:00,0.76065,0.76085,0.76065,0.7607,82900000.0
2008-07-02 17:32:00,0.76065,0.76085,0.76065,0.76085,65100000.0
2008-07-02 17:33:00,0.76085,0.7609,0.7608,0.76085,30000000.0
2008-07-02 17:34:00,0.7608,0.76085,0.7608,0.7608,50700000.0
2008-07-02 17:35:00,0.76075,0.7608,0.7607,0.7608,8600000.0
2008-07-02 17:36:00,0.7607,0.7608,0.7607,0.7607,46200000.0
2008-07-02 17:37:00,0.7607,0.7607,0.7606,0.7606,49900000.0
2008-07-02 17:38:00,0.7606,0.7606,0.76055,0.7606,31500000.0
2008-07-02 17:39:00,0.7606,0.7607,0.76055,0.7607,25300000.0
2008-07-02 17:40:00,0.7607,0.7607,0.7606,0.76065,32100000.0
2008-07-02 17:41:00,0.76065,0.7608,0.76065,0.7607,41800000.0
2008-07-02 17:42:00,0.7607,0.7607,0.7607,0.7607,19200000.0
2008-07-02 17:43:00,0.7607,0.7607,0.7607,0.7607,8100000.0
2008-07-02 17:44:00,0.7607,0.76085,0.7607,0.76085,31000000.0
2008-07-02 17:45:00,0.76085,0.76085,0.76085,0.76085,1000000.0
2008-07-02 17:46:00,0.76085,0.76095,0.7608,0.7608,12600000.0
2008-07-02 17:47:00,0.76085,0.76085,0.7608,0.76085,3000000.0
2008-07-02 17:48:00,0.76085,0.7611,0.76085,0.7611,43700000.0
2008-07-02 17:49:00,0.7612,0.7615,0.7611,0.7615,112850400.0
2008-07-02 17:50:00,0.7615,0.7615,0.7614,0.7614,64800000.0
2008-07-02 17:51:00,0.7614,0.7615,0.7614,0.7614,61400000.0
2008-07-02 17:52:00,0.7614,0.7615,0.7614,0.7614,71100000.0
2008-07-02 17:53:00,0.7614,0.7614,0.7613,0.7614,10100000.0
2008-07-02 17:54:00,0.76128,0.76141,0.76111,0.76111,99800000.0
2008-07-02 17:55:00,0.7614,0.7614,0.7614,0.7614,11500000.0
2008-07-02 17:56:00,0.7614,0.7614,0.7614,0.7614,5800000.0
2008-07-02 17:57:00,0.7614,0.7614,0.7614,0.7614,23600000.0
2008-07-02 17:58:00,0.7614,0.7614,0.7613,0.7613,111100000.0
2008-07-02 17:59:00,0.7613,0.7614,0.7613,0.7614,60900000.0
2008-07-02 18:00:00,0.7614,0.7614,0.7614,0.7614,33700000.0
2008-07-02 18:01:00,0.7614,0.7615,0.7614,0.7614,65100000.0
2008-07-02 18:02:00,0.7614,0.7614,0.7614,0.7614,7600000.0
2008-07-02 18:03:00,0.7614,0.7614,0.7614,0.7614,11600000.0
2008-07-02 18:04:00,0.7614,0.7614,0.7614,0.7614,37300000.0
2008-07-02 18:05:00,0.7614,0.7614,0.7614,0.7614,2000000.0
2008-07-02 18:06:00,0.7614,0.7614,0.7614,0.7614,13900000.0
2008-07-02 18:07:00,0.7615,0.7615,0.7614,0.7614,6300000.0
2008-07-02 18:08:00,0.7615,0.7615,0.7615,0.7615,2000000.0
2008-07-02 18:09:00,0.7611,0.76146,0.76094,0.76109,27500000.0
2008-07-02 18:10:00,0.7611,0.7616,0.76099,0.76146,49600000.0
2008-07-02 18:11:00,0.7615,0.7615,0.7615,0.7615,1000000.0
2008-07-02 18:12:00,0.7615,0.7616,0.76125,0.76143,11300000.0
2008-07-02 18:13:00,0.7615,0.7615,0.76135,0.7614,9000000.0
2008-07-02 18:14:00,0.7614,0.7614,0.76135,0.76135,15700000.0
2008-07-02 18:15:00,0.76135,0.7614,0.7613,0.76135,52200000.0
2008-07-02 18:16:00,0.76135,0.76135,0.76135,0.76135,3000000.0
2008-07-02 18:17:00,0.7614,0.7614,0.7614,0.7614,7600000.0
2008-07-02 18:18:00,0.7614,0.7614,0.7614,0.7614,29900000.0
2008-07-02 18:19:00,0.76103,0.76141,0.76103,0.76141,21200000.0
2008-07-02 18:20:00,0.7614,0.7614,0.76135,0.76135,2000000.0
2008-07-02 18:21:00,0.7613,0.7614,0.7613,0.7613,43000000.0
2008-07-02 18:22:00,0.7613,0.7613,0.7613,0.7613,16200000.0
2008-07-02 18:23:00,0.76121,0.76141,0.76105,0.76115,19900000.0
2008-07-02 18:24:00,0.7613,0.7613,0.7613,0.7613,5000000.0
2008-07-02 18:25:00,0.76145,0.76157,0.76144,0.76153,40300000.0
2008-07-02 18:26:00,0.7613,0.7614,0.7613,0.7614,5200000.0
2008-07-02 18:27:00,0.76135,0.76135,0.7613,0.7613,8300000.0
2008-07-02 18:28:00,0.7613,0.76135,0.7612,0.76135,24000000.0
2008-07-02 18:29:00,0.76135,0.76135,0.76125,0.76125,5000000.0
2008-07-02 18:30:00,0.76125,0.76135,0.7611,0.7611,38700000.0
2008-07-02 18:31:00,0.7611,0.7611,0.7611,0.7611,3800000.0
2008-07-02 18:32:00,0.7611,0.7612,0.7611,0.7612,14300000.0
2008-07-02 18:33:00,0.7612,0.7614,0.761,0.7611,77800000.0
2008-07-02 18:34:00,0.76112,0.76122,0.76067,0.76089,50800000.0
2008-07-02 18:35:00,0.7611,0.7611,0.7611,0.7611,14600000.0
2008-07-02 18:36:00,0.7611,0.76115,0.7609,0.7609,88600000.0
2008-07-02 18:37:00,0.7609,0.7609,0.76075,0.7608,15100000.0
2008-07-02 18:38:00,0.7608,0.7608,0.7607,0.7607,10100000.0
2008-07-02 18:39:00,0.7607,0.7607,0.7605,0.76055,30700000.0
2008-07-02 18:40:00,0.7606,0.7606,0.7606,0.7606,6000000.0
2008-07-02 18:41:00,0.7605,0.7605,0.7603,0.7605,44600000.0
2008-07-02 18:42:00,0.76045,0.76045,0.76015,0.7604,113400000.0
2008-07-02 18:43:00,0.7604,0.7607,0.7603,0.7603,44200000.0
2008-07-02 18:44:00,0.7603,0.7604,0.7603,0.7604,29200000.0
2008-07-02 18:45:00,0.7604,0.7605,0.7604,0.7605,19100000.0
2008-07-02 18:46:00,0.7605,0.7605,0.7605,0.7605,3700000.0
2008-07-02 18:47:00,0.76055,0.7607,0.76055,0.7606,15900000.0
2008-07-02 18:48:00,0.76055,0.7607,0.76055,0.7607,24600000.0
2008-07-02 18:49:00,0.7607,0.7607,0.7607,0.7607,1900000.0
2008-07-02 18:50:00,0.76078,0.76108,0.76041,0.76071,66100000.0
2008-07-02 18:51:00,0.76065,0.7607,0.76065,0.7607,3500000.0
2008-07-02 18:52:00,0.7607,0.7607,0.7607,0.7607,1900000.0
2008-07-02 18:53:00,0.7606,0.7607,0.7606,0.7606,17000000.0
2008-07-02 18:54:00,0.7607,0.7607,0.7605,0.7605,9400000.0
2008-07-02 18:55:00,0.76064,0.7607,0.76037,0.76037,19600000.0
2008-07-02 18:56:00,0.7605,0.7607,0.7605,0.7606,22200000.0
2008-07-02 18:57:00,0.7606,0.7608,0.7605,0.7606,33200000.0
2008-07-02 18:58:00,0.7606,0.7606,0.76055,0.76055,5000000.0
2008-07-02 18:59:00,0.7606,0.7606,0.76055,0.76055,15400000.0
2008-07-02 19:00:00,0.76055,0.7607,0.76055,0.7607,28600000.0
2008-07-02 19:01:00,0.7607,0.7607,0.7607,0.7607,9500000.0
2008-07-02 19:02:00,0.7607,0.7607,0.7606,0.7606,22000000.0
2008-07-02 19:03:00,0.7606,0.7606,0.7606,0.7606,4000000.0
2008-07-02 19:04:00,0.7606,0.7606,0.7606,0.7606,3000000.0
2008-07-02 19:05:00,0.7606,0.7606,0.7605,0.7605,7800000.0
2008-07-02 19:06:00,0.76024,0.76062,0.76006,0.76062,24500000.0
2008-07-02 19:07:00,0.7605,0.7605,0.7605,0.7605,20500000.0
2008-07-02 19:08:00,0.7605,0.7605,0.7605,0.7605,22400000.0
2008-07-02 19:09:00,0.7605,0.7607,0.7605,0.7607,18400800.0
2008-07-02 19:10:00,0.7607,0.7607,0.7605,0.7605,5000000.0
2008-07-02 19:11:00,0.7605,0.7605,0.7605,0.7605,1000000.0
2008-07-02 19:12:00,0.76045,0.76055,0.76045,0.76055,21550400.0
2008-07-02 19:13:00,0.76055,0.76055,0.76045,0.76055,24250400.0
2008-07-02 19:14:00,0.7606,0.76066,0.76015,0.76025,49600000.0
2008-07-02 19:15:00,0.76028,0.76064,0.76023,0.76037,15900000.0
2008-07-02 19:16:00,0.76045,0.7606,0.76045,0.76055,17350400.0
2008-07-02 19:17:00,0.76055,0.76055,0.76055,0.76055,1000000.0
2008-07-02 19:18:00,0.76055,0.76055,0.76045,0.76055,30700000.0
2008-07-02 19:19:00,0.76055,0.76055,0.7605,0.76055,15800000.0
2008-07-02 19:20:00,0.76055,0.76055,0.7605,0.7605,7000000.0
2008-07-02 19:21:00,0.7605,0.7605,0.7605,0.7605,2000000.0
2008-07-02 19:22:00,0.7605,0.7605,0.7605,0.7605,4500000.0
2008-07-02 19:23:00,0.76025,0.76058,0.76024,0.76031,62200000.0
2008-07-02 19:24:00,0.7605,0.7605,0.7605,0.7605,8500000.0
2008-07-02 19:25:00,0.7605,0.7605,0.7605,0.7605,10000000.0
2008-07-02 19:26:00,0.76045,0.76045,0.76045,0.76045,7800000.0
2008-07-02 19:27:00,0.7605,0.7605,0.76045,0.7605,6700000.0
2008-07-02 19:28:00,0.76045,0.7605,0.76045,0.7605,22800000.0
2008-07-02 19:29:00,0.7605,0.7605,0.7605,0.7605,5500000.0
2008-07-02 19:30:00,0.7605,0.7605,0.7604,0.7604,12200000.0
2008-07-02 19:31:00,0.7604,0.7606,0.7604,0.7605,31400000.0
2008-07-02 19:32:00,0.76019,0.76053,0.76005,0.76009,45200000.0
2008-07-02 19:33:00,0.7605,0.7605,0.7605,0.7605,2000000.0
2008-07-02 19:34:00,0.7605,0.7605,0.76045,0.76045,3000000.0
2008-07-02 19:35:00,0.76016,0.76063,0.7601,0.76055,8400000.0
2008-07-02 19:36:00,0.76045,0.76045,0.7602,0.7602,25000000.0
2008-07-02 19:37:00,0.75987,0.76039,0.75987,0.76003,144400000.0
2008-07-02 19:38:00,0.7602,0.76035,0.76015,0.76015,10500000.0
2008-07-02 19:39:00,0.75993,0.76028,0.75981,0.76012,25200000.0
2008-07-02 19:40:00,0.76015,0.76015,0.76015,0.76015,3600000.0
2008-07-02 19:41:00,0.75997,0.76024,0.75992,0.75998,464500000.0
2008-07-02 19:42:00,0.76015,0.76015,0.76015,0.76015,1600000.0
2008-07-02 19:43:00,0.7602,0.7602,0.76015,0.76015,11000000.0
2008-07-02 19:44:00,0.76015,0.76015,0.7601,0.76015,26700000.0
2008-07-02 19:45:00,0.76005,0.76015,0.75982,0.75997,113800000.0
2008-07-02 19:46:00,0.76015,0.76015,0.76015,0.76015,3600000.0
2008-07-02 19:47:00,0.75993,0.76038,0.75984,0.76003,153300000.0
2008-07-02 19:48:00,0.76015,0.76025,0.7601,0.76025,44600000.0
2008-07-02 19:49:00,0.76035,0.7604,0.76035,0.7604,6500000.0
2008-07-02 19:50:00,0.7604,0.7605,0.7603,0.7605,19100000.0
2008-07-02 19:51:00,0.7605,0.7605,0.7605,0.7605,1000000.0
2008-07-02 19:52:00,0.7605,0.7605,0.7605,0.7605,7000000.0
2008-07-02 19:53:00,0.7605,0.76065,0.76045,0.76065,12700000.0
2008-07-02 19:54:00,0.76065,0.76065,0.76065,0.76065,1600000.0
2008-07-02 19:55:00,0.76065,0.76065,0.7605,0.7605,10500000.0
2008-07-02 19:56:00,0.7605,0.7606,0.7603,0.7603,30100000.0
2008-07-02 19:57:00,0.76035,0.7604,0.7603,0.7603,12100000.0
2008-07-02 19:58:00,0.7603,0.7605,0.7603,0.7605,7300000.0
2008-07-02 19:59:00,0.7605,0.7606,0.7603,0.7603,3000000.0
2008-07-02 20:00:00,0.7603,0.76045,0.7603,0.7604,14800000.0
2008-07-02 20:01:00,0.7604,0.76045,0.7604,0.7604,8800000.0
2008-07-02 20:02:00,0.76035,0.7604,0.76035,0.7604,8100000.0
2008-07-02 20:03:00,0.7605,0.7606,0.7603,0.7604,10700000.0
2008-07-02 20:04:00,0.7606,0.7606,0.7603,0.7603,7700000.0
2008-07-02 20:05:00,0.7603,0.7603,0.7603,0.7603,2000000.0
2008-07-02 20:06:00,0.7603,0.7603,0.76015,0.76015,11400000.0
2008-07-02 20:07:00,0.76015,0.7602,0.76015,0.7602,8500000.0
2008-07-02 20:08:00,0.7602,0.76035,0.7601,0.76015,53400000.0
2008-07-02 20:09:00,0.7602,0.7602,0.76015,0.7602,3000000.0
2008-07-02 20:10:00,0.76026,0.76036,0.75986,0.76003,242500001.0
2008-07-02 20:11:00,0.7602,0.7602,0.7601,0.7601,8800000.0
2008-07-02 20:12:00,0.7601,0.7601,0.7601,0.7601,3300000.0
2008-07-02 20:13:00,0.7601,0.7602,0.76,0.7602,43000000.0
2008-07-02 20:14:00,0.7602,0.7602,0.7602,0.7602,2000000.0
2008-07-02 20:15:00,0.76007,0.76049,0.76007,0.76008,153800000.0
2008-07-02 20:16:00,0.7602,0.7602,0.7602,0.7602,1300000.0
2008-07-02 20:17:00,0.7602,0.7603,0.7602,0.7603,8400000.0
2008-07-02 20:18:00,0.7603,0.7603,0.7603,0.7603,1000000.0
2008-07-02 20:19:00,0.7603,0.7603,0.7603,0.7603,1000000.0
2008-07-02 20:20:00,0.76025,0.7603,0.7602,0.7603,8500000.0
2008-07-02 20:21:00,0.7602,0.7602,0.7601,0.7602,38900000.0
2008-07-02 20:22:00,0.7602,0.7602,0.7601,0.7601,24800000.0
2008-07-02 20:23:00,0.7601,0.7602,0.7601,0.7602,10200000.0
2008-07-02 20:24:00,0.7602,0.7602,0.7601,0.7601,13900000.0
2008-07-02 20:25:00,0.7601,0.76015,0.76005,0.76015,15500000.0
2008-07-02 20:26:00,0.76015,0.7602,0.76015,0.7602,8600000.0
2008-07-02 20:27:00,0.7602,0.7602,0.7602,0.7602,9400000.0
2008-07-02 20:28:00,0.7602,0.7603,0.7602,0.7603,31600000.0
2008-07-02 20:29:00,0.7603,0.7603,0.76025,0.7603,10600000.0
2008-07-02 20:30:00,0.75999,0.76075,0.75999,0.76041,112100000.0
2008-07-02 20:31:00,0.76025,0.76025,0.76025,0.76025,1600000.0
2008-07-02 20:32:00,0.76025,0.76025,0.7602,0.76025,7600000.0
2008-07-02 20:33:00,0.7602,0.76045,0.7602,0.76045,27600000.0
2008-07-02 20:34:00,0.76045,0.76045,0.76045,0.76045,1000000.0
2008-07-02 20:35:00,0.76041,0.76051,0.7602,0.76033,128600000.0
2008-07-02 20:36:00,0.76034,0.76059,0.76021,0.7605,93800000.0
2008-07-02 20:37:00,0.7606,0.76062,0.76049,0.76053,71800000.0
2008-07-02 20:38:00,0.7605,0.7605,0.7605,0.7605,6000000.0
2008-07-02 20:39:00,0.76015,0.76051,0.76008,0.76015,246700000.0
2008-07-02 20:40:00,0.7604,0.7604,0.7604,0.7604,2000000.0
2008-07-02 20:41:00,0.7604,0.7605,0.7604,0.7605,6200000.0
2008-07-02 20:42:00,0.7607,0.76075,0.7607,0.76075,6200000.0
2008-07-02 20:43:00,0.7607,0.7607,0.7607,0.7607,5000000.0
2008-07-02 20:44:00,0.7607,0.7608,0.7607,0.76075,13000000.0
2008-07-02 20:45:00,0.76044,0.76061,0.76019,0.76036,118800000.0
2008-07-02 20:46:00,0.7606,0.7607,0.7606,0.7607,5600000.0
2008-07-02 20:47:00,0.76024,0.76055,0.76016,0.76055,90700000.0
2008-07-02 20:48:00,0.76058,0.76062,0.76017,0.76055,70000000.0
2008-07-02 20:49:00,0.7605,0.7606,0.7604,0.7604,8300000.0
2008-07-02 20:50:00,0.7601,0.76054,0.7601,0.76015,76800000.0
2008-07-02 20:51:00,0.76012,0.76038,0.75997,0.76033,56600000.0
2008-07-02 20:52:00,0.7604,0.7604,0.7604,0.7604,1000000.0
2008-07-02 20:53:00,0.7604,0.7605,0.7602,0.7602,16000000.0
2008-07-02 20:54:00,0.7602,0.76045,0.7602,0.76045,27200000.0
2008-07-02 20:55:00,0.7605,0.7606,0.76035,0.76055,24500000.0
2008-07-02 20:56:00,0.7606,0.76065,0.7605,0.76055,11800000.0
2008-07-02 20:57:00,0.76055,0.76055,0.76055,0.76055,2000000.0
2008-07-02 20:58:00,0.76055,0.76065,0.7604,0.76055,28300000.0
2008-07-02 20:59:00,0.76055,0.76055,0.7603,0.7604,29700000.0
2008-07-02 21:00:00,0.7604,0.7605,0.76035,0.76045,24000000.0
2008-07-02 21:01:00,0.76045,0.7606,0.76025,0.7603,61500000.0
2008-07-02 21:02:00,0.7603,0.7603,0.7602,0.7602,7700000.0
2008-07-02 21:03:00,0.75997,0.76045,0.75991,0.7601,77200000.0
2008-07-02 21:04:00,0.75997,0.76027,0.75986,0.75998,130100000.0
2008-07-02 21:05:00,0.76021,0.76034,0.75993,0.76016,155700000.0
2008-07-02 21:06:00,0.7602,0.76025,0.7602,0.76025,11800000.0
2008-07-02 21:07:00,0.76025,0.76025,0.76025,0.76025,4000000.0
2008-07-02 21:08:00,0.76025,0.76025,0.76025,0.76025,5000000.0
2008-07-02 21:09:00,0.76025,0.7603,0.7602,0.76025,37900000.0
2008-07-02 21:10:00,0.76045,0.7606,0.76045,0.76055,22500000.0
2008-07-02 21:11:00,0.7606,0.7607,0.76055,0.7607,24700000.0
2008-07-02 21:12:00,0.7607,0.7607,0.76055,0.76055,4000000.0
2008-07-02 21:13:00,0.76036,0.76066,0.76024,0.76037,215300000.0
2008-07-02 21:14:00,0.76055,0.7606,0.76055,0.7606,4200000.0
2008-07-02 21:15:00,0.76065,0.7607,0.7606,0.76065,6000000.0
2008-07-02 21:16:00,0.7606,0.7606,0.7605,0.7606,18100000.0
2008-07-02 21:17:00,0.7606,0.7606,0.7605,0.7605,10000000.0
2008-07-02 21:18:00,0.7605,0.7605,0.7605,0.7605,2000000.0
2008-07-02 21:19:00,0.76056,0.76072,0.76022,0.76022,60500000.0
2008-07-02 21:20:00,0.7605,0.7605,0.7605,0.7605,1000000.0
2008-07-02 21:21:00,0.7606,0.7606,0.76021,0.76038,45000000.0
2008-07-02 21:22:00,0.76053,0.76062,0.76025,0.76059,45400000.0
2008-07-02 21:23:00,0.76045,0.76045,0.7604,0.7604,5200000.0
2008-07-02 21:24:00,0.7604,0.7604,0.7604,0.7604,2800000.0
2008-07-02 21:25:00,0.76026,0.76057,0.76008,0.76057,34400000.0
2008-07-02 21:26:00,0.76051,0.76069,0.76017,0.76024,74300000.0
2008-07-02 21:27:00,0.76012,0.76055,0.76012,0.76042,107700000.0
2008-07-02 21:28:00,0.76045,0.76045,0.76045,0.76045,1000000.0
2008-07-02 21:29:00,0.7604,0.7604,0.7601,0.76015,34200000.0
2008-07-02 21:30:00,0.76005,0.76005,0.76005,0.76005,1000000.0
2008-07-02 21:31:00,0.75995,0.7602,0.7593,0.7598,126000000.0
2008-07-02 21:32:00,0.7598,0.7601,0.7597,0.7598,59100000.0
2008-07-02 21:33:00,0.75975,0.7598,0.7594,0.7597,138700000.0
2008-07-02 21:34:00,0.7597,0.75975,0.7596,0.7597,13900000.0
2008-07-02 21:35:00,0.75965,0.7597,0.7595,0.7595,113800000.0
2008-07-02 21:36:00,0.7595,0.7595,0.75915,0.7595,16800000.0
2008-07-02 21:37:00,0.7595,0.7595,0.75905,0.7593,84800000.0
2008-07-02 21:38:00,0.7592,0.7593,0.7591,0.7593,49000000.0
2008-07-02 21:39:00,0.7594,0.7595,0.7592,0.7594,87800000.0
2008-07-02 21:40:00,0.7594,0.7594,0.7594,0.7594,8600000.0
2008-07-02 21:41:00,0.7594,0.7596,0.7594,0.7596,45200000.0
2008-07-02 21:42:00,0.7597,0.7598,0.7597,0.7598,3300000.0
2008-07-02 21:43:00,0.75951,0.75994,0.75951,0.75965,76400000.0
2008-07-02 21:44:00,0.75958,0.7598,0.7595,0.7595,59700000.0
2008-07-02 21:45:00,0.75963,0.75981,0.75954,0.75968,32900000.0
2008-07-02 21:46:00,0.75975,0.7598,0.75975,0.7598,2000000.0
2008-07-02 21:47:00,0.7597,0.7597,0.7597,0.7597,1000000.0
2008-07-02 21:48:00,0.7597,0.7597,0.7594,0.7594,22400000.0
2008-07-02 21:49:00,0.7593,0.75954,0.75907,0.75939,364000000.0
2008-07-02 21:50:00,0.7594,0.7594,0.75925,0.75925,18800000.0
2008-07-02 21:51:00,0.75925,0.7593,0.75925,0.7593,11900000.0
2008-07-02 21:52:00,0.7592,0.75951,0.75895,0.75951,442000000.0
2008-07-02 21:53:00,0.7593,0.7599,0.7593,0.7596,36800000.0
2008-07-02 21:54:00,0.7596,0.7596,0.7595,0.7595,44500000.0
2008-07-02 21:55:00,0.7595,0.7595,0.7594,0.7594,5600000.0
2008-07-02 21:56:00,0.7594,0.7595,0.7594,0.7595,7500000.0
2008-07-02 21:57:00,0.7595,0.7595,0.7595,0.7595,12100000.0
2008-07-02 21:58:00,0.7595,0.7595,0.7594,0.7595,42800000.0
2008-07-02 21:59:00,0.7595,0.7595,0.7595,0.7595,10900000.0
2008-07-02 22:00:00,0.7595,0.75965,0.7594,0.75965,86100000.0
2008-07-02 22:01:00,0.75965,0.75965,0.7594,0.7595,72300000.0
2008-07-02 22:02:00,0.7595,0.75995,0.7595,0.7598,20500000.0
2008-07-02 22:03:00,0.7598,0.7599,0.7598,0.7599,14100000.0
2008-07-02 22:04:00,0.75966,0.75983,0.75943,0.75971,49400000.0
2008-07-02 22:05:00,0.7599,0.7599,0.7596,0.7596,26200000.0
2008-07-02 22:06:00,0.7596,0.7596,0.7596,0.7596,3000000.0
2008-07-02 22:07:00,0.7595,0.7595,0.7595,0.7595,14300000.0
2008-07-02 22:08:00,0.7595,0.7595,0.7595,0.7595,23800000.0
2008-07-02 22:09:00,0.7595,0.7595,0.7595,0.7595,12400000.0
2008-07-02 22:10:00,0.7595,0.7595,0.7595,0.7595,7800000.0
2008-07-02 22:11:00,0.7594,0.7595,0.7594,0.7595,11700000.0
2008-07-02 22:12:00,0.7594,0.7594,0.7593,0.7593,22700000.0
2008-07-02 22:13:00,0.7593,0.7594,0.759,0.7593,136100000.0
2008-07-02 22:14:00,0.7593,0.7594,0.7593,0.7593,40500000.0
2008-07-02 22:15:00,0.7593,0.7595,0.7592,0.7593,83300000.0
2008-07-02 22:16:00,0.7593,0.7595,0.75905,0.7593,48000000.0
2008-07-02 22:17:00,0.7593,0.7595,0.75905,0.7595,12600000.0
2008-07-02 22:18:00,0.7594,0.7595,0.75905,0.7594,121800800.0
2008-07-02 22:19:00,0.7594,0.7594,0.7591,0.7593,20200000.0
2008-07-02 22:20:00,0.7593,0.7595,0.7591,0.7593,115600800.0
2008-07-02 22:21:00,0.7593,0.7595,0.75905,0.7594,66800000.0
2008-07-02 22:22:00,0.7594,0.7594,0.7594,0.7594,1000000.0
2008-07-02 22:23:00,0.7595,0.7596,0.7595,0.7595,11600000.0
2008-07-02 22:24:00,0.7595,0.7595,0.7595,0.7595,3900000.0
2008-07-02 22:25:00,0.75903,0.75956,0.75902,0.75942,17800000.0
2008-07-02 22:26:00,0.7594,0.7594,0.7594,0.7594,5000000.0
2008-07-02 22:27:00,0.7594,0.7594,0.7594,0.7594,1000000.0
2008-07-02 22:28:00,0.7594,0.7595,0.7594,0.7595,8400000.0
2008-07-02 22:29:00,0.7595,0.7597,0.7595,0.7597,38700000.0
2008-07-02 22:30:00,0.7597,0.7597,0.7597,0.7597,1000000.0
2008-07-02 22:31:00,0.75965,0.75965,0.75945,0.7596,11600000.0
2008-07-02 22:32:00,0.75923,0.75963,0.75923,0.75962,43500000.0
2008-07-02 22:33:00,0.75921,0.75964,0.75921,0.75955,76100000.0
2008-07-02 22:34:00,0.7596,0.7596,0.7596,0.7596,5000000.0
2008-07-02 22:35:00,0.7596,0.7596,0.7596,0.7596,6000000.0
2008-07-02 22:36:00,0.75952,0.75965,0.75938,0.75958,59000000.0
2008-07-02 22:37:00,0.7596,0.7596,0.7596,0.7596,4800000.0
2008-07-02 22:38:00,0.75943,0.75956,0.75925,0.75925,25000000.0
2008-07-02 22:39:00,0.7596,0.7596,0.7596,0.7596,3800000.0
2008-07-02 22:40:00,0.7596,0.7596,0.7596,0.7596,17100000.0
2008-07-02 22:41:00,0.7596,0.7596,0.75945,0.7595,27600000.0
2008-07-02 22:42:00,0.75957,0.75958,0.75907,0.75945,25200000.0
2008-07-02 22:43:00,0.7595,0.7595,0.7595,0.7595,2000000.0
2008-07-02 22:44:00,0.7595,0.7595,0.7594,0.7594,4000000.0
2008-07-02 22:45:00,0.7594,0.7594,0.7591,0.7591,37900000.0
2008-07-02 22:46:00,0.7591,0.7593,0.7591,0.75915,45600000.0
2008-07-02 22:47:00,0.7592,0.7593,0.75915,0.7593,21800000.0
2008-07-02 22:48:00,0.7593,0.75942,0.75915,0.75925,73300000.0
2008-07-02 22:49:00,0.7593,0.7594,0.75915,0.7594,39500000.0
2008-07-02 22:50:00,0.7594,0.7594,0.7591,0.7594,20600000.0
2008-07-02 22:51:00,0.7594,0.7594,0.75915,0.7594,29700000.0
2008-07-02 22:52:00,0.7594,0.7595,0.75915,0.75915,64800000.0
2008-07-02 22:53:00,0.7592,0.7594,0.7592,0.7594,17900000.0
2008-07-02 22:54:00,0.7594,0.7594,0.75935,0.7594,8700000.0
2008-07-02 22:55:00,0.7594,0.75955,0.75935,0.75955,28000000.0
2008-07-02 22:56:00,0.7595,0.7598,0.7595,0.7598,43299999.0
2008-07-02 22:57:00,0.7598,0.7598,0.7598,0.7598,3000000.0
2008-07-02 22:58:00,0.7597,0.75984,0.75962,0.75982,15600000.0
2008-07-02 22:59:00,0.7598,0.7598,0.7597,0.7598,25900000.0
2008-07-02 23:00:00,0.75956,0.75999,0.7594,0.75994,35100000.0
2008-07-02 23:01:00,0.75965,0.75965,0.75965,0.75965,1000000.0
2008-07-02 23:02:00,0.7597,0.7597,0.7596,0.7596,33900000.0
2008-07-02 23:03:00,0.7597,0.7597,0.7597,0.7597,14800000.0
2008-07-02 23:04:00,0.7597,0.7597,0.7596,0.7597,17300000.0
2008-07-02 23:05:00,0.7597,0.75975,0.7595,0.7597,43500000.0
2008-07-02 23:06:00,0.75965,0.7597,0.75945,0.7597,40700000.0
2008-07-02 23:07:00,0.7596,0.7598,0.7596,0.7598,6100000.0
2008-07-02 23:08:00,0.75975,0.7598,0.75975,0.7598,2000000.0
2008-07-02 23:09:00,0.7598,0.7599,0.7598,0.7599,18600000.0
2008-07-02 23:10:00,0.76,0.7603,0.7599,0.76,38600000.0
2008-07-02 23:11:00,0.76,0.76,0.7599,0.7599,84400000.0
2008-07-02 23:12:00,0.75985,0.7599,0.75985,0.7599,13200000.0
2008-07-02 23:13:00,0.7599,0.7599,0.7599,0.7599,9300000.0
2008-07-02 23:14:00,0.76,0.76,0.76,0.76,8000000.0
2008-07-02 23:15:00,0.7601,0.7602,0.76005,0.76005,12300000.0
2008-07-02 23:16:00,0.7601,0.7602,0.76,0.7601,88000000.0
2008-07-02 23:17:00,0.7601,0.76015,0.76005,0.7601,17000000.0
2008-07-02 23:18:00,0.7601,0.7602,0.76005,0.76005,46700000.0
2008-07-02 23:19:00,0.76015,0.76015,0.7601,0.76015,6600000.0
2008-07-02 23:20:00,0.76015,0.76035,0.76015,0.7602,15500000.0
2008-07-02 23:21:00,0.76015,0.7602,0.7601,0.7602,9100000.0
2008-07-02 23:22:00,0.7601,0.76015,0.7601,0.76015,9600000.0
2008-07-02 23:23:00,0.7601,0.76015,0.7601,0.76015,8000000.0
2008-07-02 23:24:00,0.7601,0.76015,0.7601,0.76015,8000000.0
2008-07-02 23:25:00,0.7601,0.76015,0.75995,0.75995,9000000.0
2008-07-02 23:26:00,0.7601,0.7601,0.7591,0.7591,60700000.0
2008-07-02 23:27:00,0.7591,0.75965,0.7589,0.75955,234300000.0
2008-07-02 23:28:00,0.7595,0.75955,0.7595,0.75955,10000000.0
2008-07-02 23:29:00,0.75945,0.75945,0.75945,0.75945,1000000.0
2008-07-02 23:30:00,0.7594,0.7597,0.7594,0.75945,23500000.0
2008-07-02 23:31:00,0.75955,0.7599,0.7594,0.7595,184500001.0
2008-07-02 23:32:00,0.7595,0.7598,0.7595,0.7596,52600000.0
2008-07-02 23:33:00,0.7596,0.75965,0.7595,0.7595,31000000.0
2008-07-02 23:34:00,0.75955,0.75955,0.7595,0.7595,49700000.0
2008-07-02 23:35:00,0.7595,0.75955,0.7595,0.7595,31200000.0
2008-07-02 23:36:00,0.75945,0.7596,0.75945,0.75955,49400000.0
2008-07-02 23:37:00,0.7595,0.75955,0.7595,0.75955,3800000.0
2008-07-02 23:38:00,0.75955,0.7598,0.7595,0.7597,75000000.0
2008-07-02 23:39:00,0.7597,0.7599,0.7597,0.75975,100300000.0
2008-07-02 23:40:00,0.75975,0.75985,0.7597,0.75985,60000000.0
2008-07-02 23:41:00,0.75985,0.75985,0.7598,0.7598,46800000.0
2008-07-02 23:42:00,0.7598,0.7598,0.75955,0.75975,13200000.0
2008-07-02 23:43:00,0.7598,0.7599,0.7598,0.7599,21800000.0
2008-07-02 23:44:00,0.7598,0.7598,0.75945,0.75945,15700000.0
2008-07-02 23:45:00,0.7597,0.7598,0.7597,0.7598,13400000.0
2008-07-02 23:46:00,0.75989,0.75991,0.75952,0.75959,111600000.0
2008-07-02 23:47:00,0.7598,0.75985,0.7598,0.75985,22900000.0
2008-07-02 23:48:00,0.7597,0.7599,0.7597,0.7599,5000000.0
2008-07-02 23:49:00,0.7599,0.7599,0.7599,0.7599,1000000.0
2008-07-02 23:50:00,0.7599,0.76,0.7597,0.76,15100000.0
2008-07-02 23:51:00,0.75993,0.76002,0.75968,0.75968,31600000.0
2008-07-02 23:52:00,0.75985,0.7601,0.75985,0.7601,27000000.0
2008-07-02 23:53:00,0.7601,0.7601,0.7599,0.7599,15700000.0
2008-07-02 23:54:00,0.7599,0.7602,0.7599,0.7601,67400000.0
2008-07-02 23:55:00,0.7601,0.7603,0.76,0.76,42000000.0
2008-07-02 23:56:00,0.75995,0.75995,0.75995,0.75995,1000000.0
2008-07-02 23:57:00,0.76005,0.7603,0.76005,0.7603,50000000.0
2008-07-02 23:58:00,0.76015,0.7603,0.76015,0.7603,23100000.0
2008-07-02 23:59:00,0.7603,0.7603,0.7603,0.7603,19600000.0
2008-07-03 00:00:00,0.7603,0.7603,0.76015,0.7603,39800000.0
2008-07-03 00:01:00,0.7603,0.7603,0.76,0.76,117400000.0
2008-07-03 00:02:00,0.76,0.7601,0.7599,0.76,52100000.0
2008-07-03 00:03:00,0.75977,0.76026,0.75956,0.75964,184900000.0
2008-07-03 00:04:00,0.75985,0.75985,0.75985,0.75985,8400000.0
2008-07-03 00:05:00,0.75985,0.7601,0.75985,0.7601,18400000.0
2008-07-03 00:06:00,0.7599,0.7601,0.7599,0.7601,112700000.0
2008-07-03 00:07:00,0.7601,0.7601,0.7601,0.7601,143600000.0
2008-07-03 00:08:00,0.7601,0.7601,0.7601,0.7601,171900000.0
2008-07-03 00:09:00,0.7601,0.7602,0.7601,0.7602,23699999.0
2008-07-03 00:10:00,0.7602,0.7602,0.7601,0.7602,91700000.0
2008-07-03 00:11:00,0.7602,0.7603,0.7602,0.7602,31600000.0
2008-07-03 00:12:00,0.7601,0.7603,0.76005,0.7601,9700000.0
2008-07-03 00:13:00,0.7601,0.7602,0.7601,0.7602,11200000.0
2008-07-03 00:14:00,0.7603,0.7603,0.76005,0.76005,7700000.0
2008-07-03 00:15:00,0.7601,0.7603,0.7601,0.7603,37400000.0
2008-07-03 00:16:00,0.7603,0.7603,0.7603,0.7603,25300000.0
2008-07-03 00:17:00,0.7603,0.7603,0.7603,0.7603,10600000.0
2008-07-03 00:18:00,0.7603,0.7603,0.7601,0.7602,47700000.0
2008-07-03 00:19:00,0.7602,0.7603,0.76,0.7603,110800000.0
2008-07-03 00:20:00,0.76,0.76015,0.76,0.76015,6100000.0
2008-07-03 00:21:00,0.7603,0.7603,0.76,0.7601,45900000.0
2008-07-03 00:22:00,0.76,0.7601,0.76,0.7601,9600000.0
2008-07-03 00:23:00,0.7601,0.7601,0.7601,0.7601,5700000.0
2008-07-03 00:24:00,0.76,0.76,0.76,0.76,2800000.0
2008-07-03 00:25:00,0.7601,0.7601,0.7601,0.7601,4900000.0
2008-07-03 00:26:00,0.76033,0.76033,0.75989,0.7602,66400000.0
2008-07-03 00:27:00,0.7601,0.7602,0.7601,0.7602,43800000.0
2008-07-03 00:28:00,0.7602,0.7603,0.7601,0.7603,56100000.0
2008-07-03 00:29:00,0.7603,0.7603,0.7601,0.7602,153000000.0
2008-07-03 00:30:00,0.7602,0.7602,0.75985,0.7601,46900000.0
2008-07-03 00:31:00,0.75968,0.76018,0.75966,0.76013,13500000.0
2008-07-03 00:32:00,0.75995,0.7601,0.75995,0.7601,34300000.0
2008-07-03 00:33:00,0.7601,0.7601,0.75995,0.7601,13100000.0
2008-07-03 00:34:00,0.7601,0.7601,0.7601,0.7601,10800000.0
2008-07-03 00:35:00,0.76005,0.7603,0.76005,0.7601,27400000.0
2008-07-03 00:36:00,0.75985,0.7601,0.75985,0.7601,21300000.0
2008-07-03 00:37:00,0.7601,0.7601,0.76,0.76,61600000.0
2008-07-03 00:38:00,0.76,0.76,0.7598,0.76,34800000.0
2008-07-03 00:39:00,0.76,0.76,0.7599,0.7599,48700000.0
2008-07-03 00:40:00,0.7599,0.76,0.7599,0.76,101000000.0
2008-07-03 00:41:00,0.76,0.76,0.7598,0.75995,19900000.0
2008-07-03 00:42:00,0.75995,0.76,0.75995,0.75995,14000000.0
2008-07-03 00:43:00,0.75995,0.76,0.75995,0.76,41800000.0
2008-07-03 00:44:00,0.76,0.76,0.7599,0.7599,39200000.0
2008-07-03 00:45:00,0.75975,0.7599,0.75975,0.7599,35500000.0
2008-07-03 00:46:00,0.7599,0.7599,0.7599,0.7599,29400000.0
2008-07-03 00:47:00,0.7599,0.7599,0.75975,0.7599,40200000.0
2008-07-03 00:48:00,0.7599,0.7599,0.7598,0.7598,50400000.0
2008-07-03 00:49:00,0.7598,0.76,0.7598,0.76,29300000.0
2008-07-03 00:50:00,0.7597,0.76,0.7597,0.76,30000000.0
2008-07-03 00:51:00,0.7599,0.7599,0.7597,0.7599,52100000.0
2008-07-03 00:52:00,0.7599,0.7599,0.7597,0.7597,49700000.0
2008-07-03 00:53:00,0.75964,0.75979,0.7594,0.75941,38300000.0
2008-07-03 00:54:00,0.7596,0.7596,0.7596,0.7596,2800000.0
2008-07-03 00:55:00,0.75965,0.7598,0.7596,0.7597,63000000.0
2008-07-03 00:56:00,0.7597,0.7597,0.7597,0.7597,5700000.0
2008-07-03 00:57:00,0.7597,0.7597,0.7596,0.7596,24100000.0
2008-07-03 00:58:00,0.7596,0.7596,0.7596,0.7596,25800000.0
2008-07-03 00:59:00,0.7596,0.7596,0.7596,0.7596,24100000.0
2008-07-03 01:00:00,0.7596,0.7597,0.7596,0.7597,83100000.0
2008-07-03 01:01:00,0.7597,0.7597,0.7597,0.7597,52600000.0
2008-07-03 01:02:00,0.7597,0.7597,0.7597,0.7597,141700000.0
2008-07-03 01:03:00,0.75965,0.7598,0.75965,0.7598,3800000.0
2008-07-03 01:04:00,0.7598,0.7599,0.7598,0.7599,32400000.0
2008-07-03 01:05:00,0.75975,0.7599,0.75965,0.7598,19900000.0
2008-07-03 01:06:00,0.7599,0.7599,0.7599,0.7599,64900000.0
2008-07-03 01:07:00,0.7598,0.76,0.7598,0.76,50700000.0
2008-07-03 01:08:00,0.75969,0.75999,0.75969,0.75987,14000000.0
2008-07-03 01:09:00,0.75985,0.75985,0.75985,0.75985,1000000.0
2008-07-03 01:10:00,0.75985,0.75985,0.75985,0.75985,3300000.0
2008-07-03 01:11:00,0.75985,0.75985,0.75985,0.75985,4300000.0
2008-07-03 01:12:00,0.75985,0.76,0.75985,0.76,22800000.0
2008-07-03 01:13:00,0.75974,0.76008,0.7597,0.75982,96800000.0
2008-07-03 01:14:00,0.75985,0.7601,0.75985,0.7601,36900000.0
2008-07-03 01:15:00,0.7596,0.76011,0.7596,0.76011,13400000.0
2008-07-03 01:16:00,0.7601,0.7601,0.7601,0.7601,50600000.0
2008-07-03 01:17:00,0.7601,0.7601,0.7601,0.7601,38400000.0
2008-07-03 01:18:00,0.7601,0.7601,0.7601,0.7601,54800000.0
2008-07-03 01:19:00,0.7599,0.7599,0.7599,0.7599,1000000.0
2008-07-03 01:20:00,0.75995,0.7603,0.75995,0.7603,46300000.0
2008-07-03 01:21:00,0.7603,0.7603,0.7603,0.7603,4900000.0
2008-07-03 01:22:00,0.7603,0.7603,0.7601,0.7602,167000000.0
2008-07-03 01:23:00,0.7602,0.7602,0.7601,0.7602,115000000.0
2008-07-03 01:24:00,0.76005,0.7602,0.76005,0.7602,30000000.0
2008-07-03 01:25:00,0.76,0.7603,0.76,0.7603,79300000.0
2008-07-03 01:26:00,0.7603,0.7604,0.7603,0.7603,76500000.0
2008-07-03 01:27:00,0.7603,0.7604,0.7603,0.7604,19500000.0
2008-07-03 01:28:00,0.7604,0.7604,0.7602,0.7603,185100000.0
2008-07-03 01:29:00,0.7603,0.7604,0.7602,0.7604,150700000.0
2008-07-03 01:30:00,0.7603,0.7603,0.7601,0.7601,73100000.0
2008-07-03 01:31:00,0.7601,0.7603,0.7601,0.7603,151500000.0
2008-07-03 01:32:00,0.7603,0.7605,0.76005,0.7601,78700000.0
2008-07-03 01:33:00,0.7601,0.7601,0.76,0.76,3800000.0
2008-07-03 01:34:00,0.76,0.76,0.76,0.76,2800000.0
2008-07-03 01:35:00,0.75985,0.75985,0.75985,0.75985,1000000.0
2008-07-03 01:36:00,0.7598,0.76,0.7598,0.76,3800000.0
2008-07-03 01:37:00,0.75986,0.76015,0.75967,0.75969,42700000.0
2008-07-03 01:38:00,0.75971,0.76013,0.75971,0.76013,13200000.0
2008-07-03 01:39:00,0.76016,0.76021,0.75975,0.76011,69900000.0
2008-07-03 01:40:00,0.7598,0.7601,0.7598,0.76,21400000.0
2008-07-03 01:41:00,0.76,0.76,0.76,0.76,47300000.0
2008-07-03 01:42:00,0.75983,0.76022,0.75973,0.76008,62026400.0
2008-07-03 01:43:00,0.76007,0.76007,0.75988,0.76007,14100000.0
2008-07-03 01:44:00,0.76,0.7601,0.76,0.7601,26300000.0
2008-07-03 01:45:00,0.75984,0.76011,0.75973,0.75973,210600000.0
2008-07-03 01:46:00,0.7601,0.7601,0.76,0.7601,124100000.0
2008-07-03 01:47:00,0.75991,0.76003,0.75973,0.76003,20400000.0
2008-07-03 01:48:00,0.76,0.7601,0.76,0.7601,33800000.0
2008-07-03 01:49:00,0.7601,0.7602,0.7601,0.7601,48200000.0
2008-07-03 01:50:00,0.7603,0.7603,0.7603,0.7603,8600000.0
2008-07-03 01:51:00,0.7603,0.7603,0.7601,0.7602,85599999.0
2008-07-03 01:52:00,0.76,0.7602,0.76,0.7602,30400000.0
2008-07-03 01:53:00,0.7603,0.7604,0.7602,0.7603,141000000.0
2008-07-03 01:54:00,0.7601,0.7605,0.7601,0.7604,121000000.0
2008-07-03 01:55:00,0.7604,0.7604,0.7596,0.7596,100700000.0
2008-07-03 01:56:00,0.7596,0.7603,0.7596,0.7603,92900000.0
2008-07-03 01:57:00,0.7603,0.7603,0.7602,0.7603,11700000.0
2008-07-03 01:58:00,0.7603,0.7603,0.76,0.76,9200000.0
2008-07-03 01:59:00,0.7599,0.76005,0.7599,0.76,64100000.0
2008-07-03 02:00:00,0.76,0.7602,0.76,0.7602,106500000.0
2008-07-03 02:01:00,0.7602,0.7602,0.7602,0.7602,31100000.0
2008-07-03 02:02:00,0.7602,0.7602,0.7601,0.7601,6800000.0
2008-07-03 02:03:00,0.75976,0.76008,0.75967,0.75988,7000000.0
2008-07-03 02:04:00,0.75979,0.76016,0.75976,0.76002,15800000.0
2008-07-03 02:05:00,0.76005,0.7601,0.76005,0.7601,7700000.0
2008-07-03 02:06:00,0.76005,0.76005,0.76005,0.76005,3000000.0
2008-07-03 02:07:00,0.76005,0.76005,0.76,0.76,127300000.0
2008-07-03 02:08:00,0.76,0.76015,0.76,0.76015,120200000.0
2008-07-03 02:09:00,0.7601,0.7601,0.76,0.76,123100000.0
2008-07-03 02:10:00,0.76,0.76,0.76,0.76,91500000.0
2008-07-03 02:11:00,0.76,0.76,0.76,0.76,42800000.0
2008-07-03 02:12:00,0.7601,0.7602,0.7601,0.7602,28000000.0
2008-07-03 02:13:00,0.76025,0.76035,0.7601,0.7603,112200000.0
2008-07-03 02:14:00,0.7603,0.76035,0.7603,0.76035,60500000.0
2008-07-03 02:15:00,0.76035,0.76045,0.7603,0.7603,179600000.0
2008-07-03 02:16:00,0.7603,0.7604,0.7603,0.7604,188000000.0
2008-07-03 02:17:00,0.76006,0.76028,0.75991,0.75991,9600000.0
2008-07-03 02:18:00,0.7604,0.7604,0.7604,0.7604,4900000.0
2008-07-03 02:19:00,0.7604,0.7605,0.7604,0.7604,39500000.0
2008-07-03 02:20:00,0.76028,0.76034,0.75996,0.76026,21800000.0
2008-07-03 02:21:00,0.7604,0.7604,0.7604,0.7604,9800000.0
2008-07-03 02:22:00,0.76033,0.76047,0.76001,0.76026,30300000.0
2008-07-03 02:23:00,0.7604,0.7604,0.7604,0.7604,30200000.0
2008-07-03 02:24:00,0.76045,0.76045,0.76045,0.76045,1000000.0
2008-07-03 02:25:00,0.7604,0.7604,0.7604,0.7604,17400000.0
2008-07-03 02:26:00,0.76039,0.76052,0.76004,0.76046,26500000.0
2008-07-03 02:27:00,0.7604,0.7605,0.7604,0.7605,36100000.0
2008-07-03 02:28:00,0.76055,0.76055,0.75996,0.76043,26000000.0
2008-07-03 02:29:00,0.76043,0.76052,0.76016,0.76033,29200000.0
2008-07-03 02:30:00,0.7604,0.76055,0.76014,0.76041,33100000.0
2008-07-03 02:31:00,0.7605,0.7605,0.76015,0.7602,65000000.0
2008-07-03 02:32:00,0.7602,0.76035,0.7601,0.7603,34100000.0
2008-07-03 02:33:00,0.7603,0.7603,0.7603,0.7603,9800000.0
2008-07-03 02:34:00,0.7603,0.7603,0.76005,0.7602,22600000.0
2008-07-03 02:35:00,0.7602,0.7604,0.7601,0.76015,124400000.0
2008-07-03 02:36:00,0.76015,0.76035,0.76015,0.76035,21400000.0
2008-07-03 02:37:00,0.76035,0.76035,0.7603,0.7603,47400000.0
2008-07-03 02:38:00,0.7603,0.7603,0.76015,0.7602,26100000.0
2008-07-03 02:39:00,0.7602,0.7602,0.76015,0.76015,9700000.0
2008-07-03 02:40:00,0.76015,0.7602,0.76015,0.7602,3000000.0
2008-07-03 02:41:00,0.7602,0.76025,0.7602,0.7602,51000000.0
2008-07-03 02:42:00,0.7602,0.7602,0.76005,0.7601,20500000.0
2008-07-03 02:43:00,0.7601,0.76025,0.7601,0.76025,18300000.0
2008-07-03 02:44:00,0.76035,0.76035,0.76025,0.76025,6700000.0
2008-07-03 02:45:00,0.76025,0.76025,0.76015,0.76015,7000000.0
2008-07-03 02:46:00,0.75994,0.76018,0.75984,0.76007,152100000.0
2008-07-03 02:47:00,0.7601,0.7601,0.7601,0.7601,34800000.0
2008-07-03 02:48:00,0.75968,0.76019,0.75967,0.76011,24800000.0
2008-07-03 02:49:00,0.76,0.76014,0.75982,0.76014,20600000.0
2008-07-03 02:50:00,0.76017,0.76017,0.75981,0.76009,23400000.0
2008-07-03 02:51:00,0.76006,0.76025,0.75994,0.76024,18900000.0
2008-07-03 02:52:00,0.76015,0.7602,0.7601,0.7601,26200000.0
2008-07-03 02:53:00,0.7601,0.7601,0.7601,0.7601,18300000.0
2008-07-03 02:54:00,0.76015,0.7602,0.76015,0.7602,10800000.0
2008-07-03 02:55:00,0.7602,0.7602,0.75975,0.75985,45800000.0
2008-07-03 02:56:00,0.7599,0.7601,0.7599,0.76,63200000.0
2008-07-03 02:57:00,0.76005,0.76005,0.76005,0.76005,1000000.0
2008-07-03 02:58:00,0.76005,0.7601,0.76005,0.7601,3000000.0
2008-07-03 02:59:00,0.75981,0.76017,0.75977,0.75977,68199998.0
2008-07-03 03:00:00,0.7601,0.76015,0.7601,0.76015,3300000.0
2008-07-03 03:01:00,0.7602,0.76025,0.76015,0.76015,4000000.0
2008-07-03 03:02:00,0.76015,0.7602,0.76015,0.7602,17300000.0
2008-07-03 03:03:00,0.7602,0.7602,0.7602,0.7602,19600000.0
2008-07-03 03:04:00,0.7602,0.7603,0.7602,0.7603,67500000.0
2008-07-03 03:05:00,0.76002,0.76027,0.75998,0.75998,83200000.0
2008-07-03 03:06:00,0.75988,0.76027,0.7598,0.76025,110200000.0
2008-07-03 03:07:00,0.7602,0.7603,0.7602,0.7602,31100000.0
2008-07-03 03:08:00,0.7602,0.7603,0.7602,0.7602,102500000.0
2008-07-03 03:09:00,0.7602,0.7603,0.7602,0.7603,57700000.0
2008-07-03 03:10:00,0.76025,0.7603,0.76015,0.7602,237300000.0
2008-07-03 03:11:00,0.7602,0.7602,0.7602,0.7602,36800000.0
2008-07-03 03:12:00,0.7602,0.7602,0.7602,0.7602,134500000.0
2008-07-03 03:13:00,0.7602,0.7603,0.7602,0.7603,40200000.0
2008-07-03 03:14:00,0.7605,0.7606,0.76,0.76,178900000.0
2008-07-03 03:15:00,0.76,0.7602,0.75995,0.7601,160000000.0
2008-07-03 03:16:00,0.7601,0.7601,0.7601,0.7601,34300000.0
2008-07-03 03:17:00,0.7601,0.7602,0.76,0.7602,191100000.0
2008-07-03 03:18:00,0.7602,0.7602,0.7601,0.7602,82300000.0
2008-07-03 03:19:00,0.7602,0.7603,0.76015,0.76015,65000000.0
2008-07-03 03:20:00,0.7602,0.7603,0.76015,0.76015,133500000.0
2008-07-03 03:21:00,0.76015,0.7603,0.76015,0.7602,142900000.0
2008-07-03 03:22:00,0.76025,0.76025,0.76025,0.76025,1000000.0
2008-07-03 03:23:00,0.76025,0.7604,0.76025,0.7603,45200000.0
2008-07-03 03:24:00,0.7604,0.7604,0.7604,0.7604,23500000.0
2008-07-03 03:25:00,0.7604,0.7604,0.7603,0.7604,75600000.0
2008-07-03 03:26:00,0.7604,0.7604,0.7604,0.7604,29400000.0
2008-07-03 03:27:00,0.7604,0.7604,0.7604,0.7604,100700000.0
2008-07-03 03:28:00,0.7604,0.7605,0.7604,0.7605,206500000.0
2008-07-03 03:29:00,0.7605,0.7605,0.7604,0.7604,129000000.0
2008-07-03 03:30:00,0.76025,0.76025,0.7599,0.76,192200000.0
2008-07-03 03:31:00,0.76,0.7603,0.76,0.76005,109300000.0
2008-07-03 03:32:00,0.76005,0.7604,0.76005,0.7604,129600000.0
2008-07-03 03:33:00,0.7604,0.7605,0.7604,0.7605,65300000.0
2008-07-03 03:34:00,0.7605,0.7605,0.7604,0.7604,34200000.0
2008-07-03 03:35:00,0.7604,0.7605,0.7604,0.7604,91300000.0
2008-07-03 03:36:00,0.7604,0.7604,0.7602,0.7603,103799999.0
2008-07-03 03:37:00,0.7602,0.7603,0.7602,0.7603,45800002.0
2008-07-03 03:38:00,0.75997,0.76032,0.75987,0.76032,61000000.0
2008-07-03 03:39:00,0.7603,0.7603,0.7601,0.7601,74700000.0
2008-07-03 03:40:00,0.7602,0.7602,0.7601,0.7601,36900000.0
2008-07-03 03:41:00,0.7601,0.7602,0.7599,0.7599,214999995.0
2008-07-03 03:42:00,0.7599,0.76,0.7599,0.76,44100001.0
2008-07-03 03:43:00,0.76,0.76,0.76,0.76,4900000.0
2008-07-03 03:44:00,0.7596,0.76002,0.75951,0.76002,12100000.0
2008-07-03 03:45:00,0.76001,0.76018,0.75948,0.76007,70500000.0
2008-07-03 03:46:00,0.76,0.76,0.76,0.76,18300000.0
2008-07-03 03:47:00,0.76,0.76,0.76,0.76,20500000.0
2008-07-03 03:48:00,0.76,0.76005,0.76,0.76,10800000.0
2008-07-03 03:49:00,0.76,0.76,0.76,0.76,20400000.0
2008-07-03 03:50:00,0.76,0.7601,0.76,0.76,32600000.0
2008-07-03 03:51:00,0.76,0.76015,0.76,0.7601,179600000.0
2008-07-03 03:52:00,0.7601,0.7602,0.76,0.76005,141300000.0
2008-07-03 03:53:00,0.76,0.76005,0.7599,0.76,340700004.0
2008-07-03 03:54:00,0.76,0.76,0.7597,0.7598,190600000.0
2008-07-03 03:55:00,0.7598,0.7598,0.75905,0.7593,275699999.0
2008-07-03 03:56:00,0.7593,0.7595,0.7591,0.7592,141800000.0
2008-07-03 03:57:00,0.7592,0.7592,0.759,0.7591,335600000.0
2008-07-03 03:58:00,0.7591,0.7591,0.759,0.759,214300000.0
2008-07-03 03:59:00,0.759,0.7591,0.759,0.759,145300000.0
2008-07-03 04:00:00,0.759,0.7591,0.759,0.7591,14400000.0
2008-07-03 04:01:00,0.7591,0.7591,0.759,0.759,37800000.0
2008-07-03 04:02:00,0.759,0.759,0.759,0.759,65600000.0
2008-07-03 04:03:00,0.759,0.759,0.759,0.759,15000000.0
2008-07-03 04:04:00,0.759,0.7591,0.759,0.7591,83400000.0
2008-07-03 04:05:00,0.7591,0.7591,0.7591,0.7591,66100000.0
2008-07-03 04:06:00,0.7592,0.7592,0.7591,0.7591,23600000.0
2008-07-03 04:07:00,0.759,0.7591,0.759,0.7591,110000000.0
2008-07-03 04:08:00,0.7591,0.75915,0.7591,0.7591,187700000.0
2008-07-03 04:09:00,0.7591,0.7591,0.7591,0.7591,44300000.0
2008-07-03 04:10:00,0.75871,0.75918,0.75855,0.75915,32900000.0
2008-07-03 04:11:00,0.7591,0.7591,0.7591,0.7591,43400000.0
2008-07-03 04:12:00,0.7591,0.7592,0.7591,0.7591,178800000.0
2008-07-03 04:13:00,0.7591,0.7592,0.7591,0.7592,125400000.0
2008-07-03 04:14:00,0.7592,0.7592,0.7591,0.7591,88000000.0
2008-07-03 04:15:00,0.7591,0.75915,0.7591,0.7591,105900000.0
2008-07-03 04:16:00,0.75917,0.75923,0.75877,0.75911,22100000.0
2008-07-03 04:17:00,0.7591,0.7592,0.7591,0.7592,59499999.0
2008-07-03 04:18:00,0.75878,0.75905,0.75846,0.75854,85100000.0
2008-07-03 04:19:00,0.75925,0.75925,0.7592,0.7592,13600000.0
2008-07-03 04:20:00,0.7592,0.7592,0.7592,0.7592,17300000.0
2008-07-03 04:21:00,0.7592,0.7592,0.75905,0.75905,63500000.0
2008-07-03 04:22:00,0.75905,0.75905,0.7587,0.7589,377600000.0
2008-07-03 04:23:00,0.7588,0.7591,0.7588,0.7591,98900000.0
2008-07-03 04:24:00,0.7591,0.7594,0.7591,0.7593,115700000.0
2008-07-03 04:25:00,0.7593,0.7593,0.7591,0.7593,183399999.0
2008-07-03 04:26:00,0.7593,0.7594,0.7593,0.7593,26600000.0
2008-07-03 04:27:00,0.7593,0.7593,0.7593,0.7593,7000000.0
2008-07-03 04:28:00,0.7593,0.7593,0.7593,0.7593,4000000.0
2008-07-03 04:29:00,0.7593,0.75945,0.7591,0.7591,26300000.0
2008-07-03 04:30:00,0.7591,0.7592,0.7591,0.7591,41900000.0
2008-07-03 04:31:00,0.7591,0.7591,0.7591,0.7591,6000000.0
2008-07-03 04:32:00,0.7591,0.7591,0.7586,0.7587,194300000.0
2008-07-03 04:33:00,0.7588,0.7588,0.7587,0.7587,38900000.0
2008-07-03 04:34:00,0.7587,0.7589,0.7587,0.7589,45800000.0
2008-07-03 04:35:00,0.7589,0.7589,0.7588,0.7588,38000000.0
2008-07-03 04:36:00,0.75842,0.75866,0.75818,0.75866,85900000.0
2008-07-03 04:37:00,0.7588,0.7588,0.7588,0.7588,2000000.0
2008-07-03 04:38:00,0.75842,0.7588,0.75842,0.75873,31800000.0
2008-07-03 04:39:00,0.7588,0.7589,0.7588,0.7588,46500000.0
2008-07-03 04:40:00,0.7588,0.7589,0.7588,0.7588,34900000.0
2008-07-03 04:41:00,0.7588,0.759,0.7588,0.759,78600000.0
2008-07-03 04:42:00,0.759,0.759,0.7589,0.759,29200000.0
2008-07-03 04:43:00,0.7589,0.7589,0.75875,0.7589,67500000.0
2008-07-03 04:44:00,0.7589,0.7589,0.7587,0.7588,79800000.0
2008-07-03 04:45:00,0.7588,0.7589,0.7588,0.7588,229400000.0
2008-07-03 04:46:00,0.7589,0.759,0.7589,0.759,24200000.0
2008-07-03 04:47:00,0.759,0.7591,0.759,0.759,55900000.0
2008-07-03 04:48:00,0.75868,0.75884,0.7586,0.75884,39700000.0
2008-07-03 04:49:00,0.759,0.75915,0.7585,0.759,93000000.0
2008-07-03 04:50:00,0.7588,0.75905,0.75878,0.75878,35500000.0
2008-07-03 04:51:00,0.759,0.7591,0.759,0.7591,154100000.0
2008-07-03 04:52:00,0.7591,0.7592,0.7591,0.7591,74000000.0
2008-07-03 04:53:00,0.7591,0.7594,0.7591,0.75925,61899999.0
2008-07-03 04:54:00,0.75889,0.75914,0.75879,0.75914,27200000.0
2008-07-03 04:55:00,0.75925,0.7595,0.7592,0.75945,83200000.0
2008-07-03 04:56:00,0.75945,0.75965,0.75945,0.7595,65100000.0
2008-07-03 04:57:00,0.7595,0.7596,0.7594,0.75945,145100000.0
2008-07-03 04:58:00,0.75945,0.75945,0.7594,0.7594,105000000.0
2008-07-03 04:59:00,0.7594,0.7595,0.7594,0.7595,91900000.0
2008-07-03 05:00:00,0.7595,0.7595,0.7595,0.7595,5800000.0
2008-07-03 05:01:00,0.7595,0.7595,0.7595,0.7595,5800000.0
2008-07-03 05:02:00,0.7595,0.7596,0.7595,0.7596,62100000.0
2008-07-03 05:03:00,0.7596,0.7596,0.7596,0.7596,17300000.0
2008-07-03 05:04:00,0.7596,0.7596,0.7596,0.7596,14500000.0
2008-07-03 05:05:00,0.7596,0.75965,0.7596,0.7596,29100000.0
2008-07-03 05:06:00,0.7596,0.7597,0.7596,0.7597,40700000.0
2008-07-03 05:07:00,0.7597,0.7597,0.75965,0.7597,19800000.0
2008-07-03 05:08:00,0.75938,0.7598,0.75929,0.75968,63600000.0
2008-07-03 05:09:00,0.7597,0.7597,0.7597,0.7597,5700000.0
2008-07-03 05:10:00,0.7597,0.7597,0.7597,0.7597,11600000.0
2008-07-03 05:11:00,0.7597,0.75975,0.7597,0.7597,20400000.0
2008-07-03 05:12:00,0.7597,0.7597,0.7597,0.7597,11600000.0
2008-07-03 05:13:00,0.7597,0.7597,0.7597,0.7597,11600000.0
2008-07-03 05:14:00,0.7597,0.7598,0.7597,0.7598,66300000.0
2008-07-03 05:15:00,0.7598,0.7598,0.7598,0.7598,51100000.0
2008-07-03 05:16:00,0.7598,0.7598,0.7598,0.7598,11600000.0
2008-07-03 05:17:00,0.7598,0.7598,0.7597,0.7597,33100000.0
2008-07-03 05:18:00,0.7597,0.7598,0.7597,0.7598,149299999.0
2008-07-03 05:19:00,0.7596,0.7598,0.7594,0.7594,34600000.0
2008-07-03 05:20:00,0.7598,0.7598,0.7597,0.7597,64100000.0
2008-07-03 05:21:00,0.7597,0.7597,0.7597,0.7597,36800000.0
2008-07-03 05:22:00,0.7597,0.7597,0.7597,0.7597,84100000.0
2008-07-03 05:23:00,0.7597,0.7597,0.7596,0.7597,118000000.0
2008-07-03 05:24:00,0.7597,0.7597,0.7597,0.7597,5700000.0
2008-07-03 05:25:00,0.7597,0.7597,0.7595,0.7596,147899999.0
2008-07-03 05:26:00,0.7595,0.7595,0.7594,0.7595,137300000.0
2008-07-03 05:27:00,0.7595,0.7596,0.7595,0.7595,78000000.0
2008-07-03 05:28:00,0.7595,0.7596,0.7595,0.7595,112000000.0
2008-07-03 05:29:00,0.7595,0.7595,0.7593,0.7593,35600000.0
2008-07-03 05:30:00,0.7593,0.7594,0.7593,0.7594,72100000.0
2008-07-03 05:31:00,0.7594,0.7594,0.7594,0.7594,15200000.0
2008-07-03 05:32:00,0.7594,0.7595,0.7594,0.7595,131100000.0
2008-07-03 05:33:00,0.7595,0.7595,0.7595,0.7595,5700000.0
2008-07-03 05:34:00,0.7595,0.7595,0.7593,0.7594,122800000.0
2008-07-03 05:35:00,0.7594,0.7595,0.7594,0.7595,100200000.0
2008-07-03 05:36:00,0.7595,0.7595,0.7595,0.7595,18100000.0
2008-07-03 05:37:00,0.75927,0.7595,0.75914,0.7595,17200000.0
2008-07-03 05:38:00,0.75954,0.75963,0.75929,0.75948,17500000.0
2008-07-03 05:39:00,0.7595,0.75955,0.7595,0.75955,38700000.0
2008-07-03 05:40:00,0.75955,0.7596,0.7595,0.7596,108799999.0
2008-07-03 05:41:00,0.7596,0.7597,0.7596,0.7597,45499999.0
2008-07-03 05:42:00,0.7597,0.7597,0.7597,0.7597,36600000.0
2008-07-03 05:43:00,0.75935,0.75975,0.75931,0.75973,14000000.0
2008-07-03 05:44:00,0.75975,0.7598,0.7597,0.7597,18300000.0
2008-07-03 05:45:00,0.75956,0.75961,0.75939,0.75939,11600000.0
2008-07-03 05:46:00,0.7597,0.7597,0.7597,0.7597,23800000.0
2008-07-03 05:47:00,0.75975,0.75986,0.75929,0.75948,92300000.0
2008-07-03 05:48:00,0.75939,0.75973,0.75939,0.75944,50800000.0
2008-07-03 05:49:00,0.75949,0.75974,0.75943,0.75974,82400000.0
2008-07-03 05:50:00,0.7598,0.7598,0.7597,0.7597,140900000.0
2008-07-03 05:51:00,0.7597,0.7598,0.7597,0.7598,22600000.0
2008-07-03 05:52:00,0.75975,0.7598,0.75975,0.7598,11500000.0
2008-07-03 05:53:00,0.7598,0.7598,0.7598,0.7598,16900000.0
2008-07-03 05:54:00,0.7598,0.7598,0.7598,0.7598,7500000.0
2008-07-03 05:55:00,0.7599,0.76,0.7599,0.76,34800000.0
2008-07-03 05:56:00,0.75995,0.75995,0.75954,0.75957,34300000.0
2008-07-03 05:57:00,0.76,0.76,0.76,0.76,2800000.0
2008-07-03 05:58:00,0.76,0.76,0.76,0.76,15400000.0
2008-07-03 05:59:00,0.75968,0.76005,0.75948,0.75981,18800000.0
2008-07-03 06:00:00,0.76,0.76,0.76,0.76,5900000.0
2008-07-03 06:01:00,0.76,0.76,0.76,0.76,5900000.0
2008-07-03 06:02:00,0.76,0.7602,0.76,0.7601,54400000.0
2008-07-03 06:03:00,0.76015,0.7602,0.7601,0.7601,13500000.0
2008-07-03 06:04:00,0.7601,0.7601,0.7601,0.7601,2000000.0
2008-07-03 06:05:00,0.7601,0.7601,0.7601,0.7601,1000000.0
2008-07-03 06:06:00,0.7601,0.7601,0.7601,0.7601,5900000.0
2008-07-03 06:07:00,0.76005,0.7601,0.76005,0.7601,11600000.0
2008-07-03 06:08:00,0.7601,0.7601,0.7601,0.7601,3400000.0
2008-07-03 06:09:00,0.7601,0.76015,0.7601,0.7601,40600000.0
2008-07-03 06:10:00,0.7601,0.7602,0.7601,0.7601,45000000.0
2008-07-03 06:11:00,0.7601,0.7601,0.7601,0.7601,25300000.0
2008-07-03 06:12:00,0.7601,0.7602,0.7601,0.76015,51600000.0
2008-07-03 06:13:00,0.76015,0.76015,0.76015,0.76015,5700000.0
2008-07-03 06:14:00,0.75989,0.76007,0.75978,0.75979,32500000.0
2008-07-03 06:15:00,0.75984,0.76012,0.75971,0.76001,48600000.0
2008-07-03 06:16:00,0.75991,0.7603,0.75984,0.75992,26500000.0
2008-07-03 06:17:00,0.75988,0.76015,0.75977,0.76015,21700000.0
2008-07-03 06:18:00,0.76021,0.76023,0.75973,0.76016,30900000.0
2008-07-03 06:19:00,0.76015,0.7602,0.76015,0.7602,35000000.0
2008-07-03 06:20:00,0.7602,0.7602,0.7602,0.7602,4900000.0
2008-07-03 06:21:00,0.75985,0.76027,0.75982,0.76013,53800000.0
2008-07-03 06:22:00,0.7602,0.7602,0.7602,0.7602,5900000.0
2008-07-03 06:23:00,0.7602,0.7602,0.7602,0.7602,27900000.0
2008-07-03 06:24:00,0.7602,0.76025,0.7602,0.76025,13100000.0
2008-07-03 06:25:00,0.76025,0.7603,0.76025,0.7603,16300000.0
2008-07-03 06:26:00,0.7603,0.7603,0.7603,0.7603,11400000.0
2008-07-03 06:27:00,0.7603,0.76035,0.7603,0.76035,21000000.0
2008-07-03 06:28:00,0.7604,0.76045,0.7604,0.76045,71400000.0
2008-07-03 06:29:00,0.76045,0.76045,0.76045,0.76045,5700000.0
2008-07-03 06:30:00,0.76045,0.7606,0.76045,0.7605,91400000.0
2008-07-03 06:31:00,0.76003,0.76042,0.76003,0.76012,16900000.0
2008-07-03 06:32:00,0.76005,0.76045,0.76002,0.76019,25500000.0
2008-07-03 06:33:00,0.76026,0.7604,0.76002,0.76002,23400000.0
2008-07-03 06:34:00,0.7605,0.7605,0.7604,0.7604,13400000.0
2008-07-03 06:35:00,0.7604,0.76045,0.76035,0.7604,38400000.0
2008-07-03 06:36:00,0.7604,0.7605,0.76035,0.76035,38800000.0
2008-07-03 06:37:00,0.76035,0.76035,0.7603,0.7603,35400000.0
2008-07-03 06:38:00,0.7603,0.76035,0.7603,0.76035,31400000.0
2008-07-03 06:39:00,0.7604,0.7604,0.7603,0.7603,29000000.0
2008-07-03 06:40:00,0.7603,0.7603,0.7602,0.7602,122600000.0
2008-07-03 06:41:00,0.7602,0.7602,0.76015,0.76015,10600000.0
2008-07-03 06:42:00,0.75981,0.76018,0.75967,0.76003,45200001.0
2008-07-03 06:43:00,0.7602,0.7602,0.76,0.76,135900000.0
2008-07-03 06:44:00,0.76,0.76005,0.75995,0.75995,49500000.0
2008-07-03 06:45:00,0.75995,0.76,0.75995,0.76,14300000.0
2008-07-03 06:46:00,0.75995,0.75995,0.75995,0.75995,15300000.0
2008-07-03 06:47:00,0.75995,0.76,0.75985,0.7599,65600000.0
2008-07-03 06:48:00,0.75962,0.76005,0.75942,0.75953,47100000.0
2008-07-03 06:49:00,0.7599,0.7599,0.75985,0.75985,75000000.0
2008-07-03 06:50:00,0.7599,0.7599,0.7598,0.7598,8100000.0
2008-07-03 06:51:00,0.7598,0.7598,0.7597,0.7597,47400000.0
2008-07-03 06:52:00,0.75975,0.7598,0.75965,0.7597,39600000.0
2008-07-03 06:53:00,0.7597,0.7597,0.7596,0.7596,43800000.0
2008-07-03 06:54:00,0.7596,0.7597,0.7596,0.7597,48000000.0
2008-07-03 06:55:00,0.7597,0.7597,0.75965,0.75965,13400000.0
2008-07-03 06:56:00,0.75953,0.75985,0.75914,0.75974,56700000.0
2008-07-03 06:57:00,0.7597,0.75975,0.75965,0.75965,4000000.0
2008-07-03 06:58:00,0.75965,0.75965,0.75965,0.75965,2000000.0
2008-07-03 06:59:00,0.75965,0.7597,0.75965,0.7597,15100000.0
2008-07-03 07:00:00,0.7597,0.75995,0.7597,0.7598,7200000.0
2008-07-03 07:01:00,0.75975,0.75985,0.7597,0.75975,14700000.0
2008-07-03 07:02:00,0.7598,0.75985,0.7598,0.75985,22100000.0
2008-07-03 07:03:00,0.7598,0.7598,0.7597,0.75975,23400000.0
2008-07-03 07:04:00,0.75975,0.76,0.75975,0.76,79800000.0
2008-07-03 07:05:00,0.76,0.76005,0.76,0.76,12700000.0
2008-07-03 07:06:00,0.76,0.76005,0.76,0.76,14500000.0
2008-07-03 07:07:00,0.76,0.7601,0.76,0.76005,39000000.0
2008-07-03 07:08:00,0.76,0.76,0.76,0.76,12300000.0
2008-07-03 07:09:00,0.76,0.76,0.7599,0.7599,41900000.0
2008-07-03 07:10:00,0.7599,0.76,0.7599,0.75995,46400000.0
2008-07-03 07:11:00,0.75997,0.76,0.75947,0.7597,71200000.0
2008-07-03 07:12:00,0.76,0.76,0.7599,0.7599,53100000.0
2008-07-03 07:13:00,0.7599,0.7601,0.7599,0.76005,102800000.0
2008-07-03 07:14:00,0.76005,0.76005,0.76,0.76,73600000.0
2008-07-03 07:15:00,0.76,0.7601,0.76,0.76005,52100000.0
2008-07-03 07:16:00,0.75989,0.76001,0.75963,0.75973,15500000.0
2008-07-03 07:17:00,0.75965,0.76018,0.75961,0.75987,22000000.0
2008-07-03 07:18:00,0.75992,0.76007,0.75969,0.75982,8800000.0
2008-07-03 07:19:00,0.76005,0.76005,0.76,0.76,59600000.0
2008-07-03 07:20:00,0.76,0.7601,0.7599,0.7599,175800000.0
2008-07-03 07:21:00,0.7599,0.76,0.7599,0.75995,69400000.0
2008-07-03 07:22:00,0.75978,0.7601,0.7597,0.75988,8400000.0
2008-07-03 07:23:00,0.75995,0.76,0.7599,0.76,55300000.0
2008-07-03 07:24:00,0.76,0.76,0.76,0.76,1600000.0
2008-07-03 07:25:00,0.75988,0.76003,0.75972,0.76003,15100000.0
2008-07-03 07:26:00,0.76,0.7601,0.76,0.76005,31200000.0
2008-07-03 07:27:00,0.7601,0.76015,0.7601,0.7601,18100000.0
2008-07-03 07:28:00,0.7601,0.7601,0.7601,0.7601,1600000.0
2008-07-03 07:29:00,0.7602,0.76029,0.75981,0.75981,11500000.0
2008-07-03 07:30:00,0.7601,0.7601,0.7601,0.7601,15600000.0
2008-07-03 07:31:00,0.7601,0.7601,0.7601,0.7601,21700000.0
2008-07-03 07:32:00,0.7601,0.7602,0.7601,0.7601,43600000.0
2008-07-03 07:33:00,0.7601,0.7602,0.7601,0.7602,27900000.0
2008-07-03 07:34:00,0.7602,0.7602,0.7601,0.76015,18100000.0
2008-07-03 07:35:00,0.7602,0.7602,0.7601,0.76015,13200000.0
2008-07-03 07:36:00,0.7598,0.76035,0.75968,0.76031,17200000.0
2008-07-03 07:37:00,0.7603,0.76039,0.75998,0.76016,24100000.0
2008-07-03 07:38:00,0.7602,0.7602,0.76015,0.7602,112700000.0
2008-07-03 07:39:00,0.7602,0.7602,0.76015,0.76015,16400000.0
2008-07-03 07:40:00,0.7602,0.7602,0.76015,0.76015,32700000.0
2008-07-03 07:41:00,0.7602,0.7602,0.7602,0.7602,5700000.0
2008-07-03 07:42:00,0.76015,0.7602,0.76005,0.76005,115800000.0
2008-07-03 07:43:00,0.7601,0.7601,0.76,0.76,42600000.0
2008-07-03 07:44:00,0.76,0.76,0.7599,0.7599,50100000.0
2008-07-03 07:45:00,0.75995,0.75995,0.7599,0.7599,5900000.0
2008-07-03 07:46:00,0.76,0.76,0.7599,0.7599,43400000.0
2008-07-03 07:47:00,0.7599,0.7599,0.75985,0.7599,10600000.0
2008-07-03 07:48:00,0.75985,0.76015,0.7598,0.76005,60700000.0
2008-07-03 07:49:00,0.76005,0.76005,0.7599,0.7599,41700000.0
2008-07-03 07:50:00,0.7599,0.75995,0.7599,0.75995,25800000.0
2008-07-03 07:51:00,0.7599,0.76015,0.7599,0.76015,57600000.0
2008-07-03 07:52:00,0.76015,0.76015,0.7601,0.7601,3000000.0
2008-07-03 07:53:00,0.75991,0.76025,0.75968,0.76024,17800000.0
2008-07-03 07:54:00,0.7601,0.76025,0.7601,0.7602,13900000.0
2008-07-03 07:55:00,0.75992,0.76021,0.75972,0.7602,38800000.0
2008-07-03 07:56:00,0.7601,0.7601,0.75995,0.76,26000000.0
2008-07-03 07:57:00,0.76,0.76005,0.75995,0.76005,13700000.0
2008-07-03 07:58:00,0.76005,0.76005,0.76,0.76,8400000.0
2008-07-03 07:59:00,0.76,0.76005,0.76,0.76005,17100000.0
2008-07-03 08:00:00,0.76005,0.7601,0.76005,0.7601,40200000.0
2008-07-03 08:01:00,0.7601,0.7601,0.7601,0.7601,4900000.0
2008-07-03 08:02:00,0.76013,0.76013,0.75952,0.75996,26300000.0
2008-07-03 08:03:00,0.7601,0.7603,0.7599,0.7601,182500000.0
2008-07-03 08:04:00,0.7601,0.7601,0.76,0.7601,135400000.0
2008-07-03 08:05:00,0.7601,0.7601,0.76005,0.7601,26100000.0
2008-07-03 08:06:00,0.7601,0.7602,0.7601,0.7601,34900000.0
2008-07-03 08:07:00,0.75979,0.76012,0.7597,0.75985,19200000.0
2008-07-03 08:08:00,0.76005,0.7601,0.76005,0.7601,11200000.0
2008-07-03 08:09:00,0.7601,0.7602,0.7601,0.7601,41700000.0
2008-07-03 08:10:00,0.75993,0.76023,0.75974,0.7598,10100000.0
2008-07-03 08:11:00,0.7598,0.76005,0.75971,0.76005,20100000.0
2008-07-03 08:12:00,0.76002,0.76014,0.75956,0.76005,19300000.0
2008-07-03 08:13:00,0.76007,0.76024,0.75974,0.75992,28800000.0
2008-07-03 08:14:00,0.76005,0.76005,0.76005,0.76005,8400000.0
2008-07-03 08:15:00,0.76005,0.7601,0.76005,0.76005,43800000.0
2008-07-03 08:16:00,0.7601,0.7601,0.7599,0.7599,47700000.0
2008-07-03 08:17:00,0.7599,0.7599,0.7597,0.75975,40100000.0
2008-07-03 08:18:00,0.75975,0.7599,0.7597,0.7597,35200000.0
2008-07-03 08:19:00,0.7597,0.7598,0.7597,0.7597,18600000.0
2008-07-03 08:20:00,0.7597,0.75985,0.75965,0.75965,20500000.0
2008-07-03 08:21:00,0.75965,0.75965,0.7596,0.7596,50300000.0
2008-07-03 08:22:00,0.7596,0.7596,0.7596,0.7596,4400000.0
2008-07-03 08:23:00,0.7596,0.75965,0.7596,0.75965,4200000.0
2008-07-03 08:24:00,0.7598,0.75995,0.75975,0.75995,84100000.0
2008-07-03 08:25:00,0.7599,0.7599,0.7599,0.7599,2600000.0
2008-07-03 08:26:00,0.7599,0.75995,0.7599,0.75995,16100000.0
2008-07-03 08:27:00,0.7601,0.7601,0.75967,0.76002,47500000.0
2008-07-03 08:28:00,0.75995,0.76035,0.75995,0.7602,74600000.0
2008-07-03 08:29:00,0.7602,0.7602,0.7602,0.7602,1000000.0
2008-07-03 08:30:00,0.7602,0.7602,0.76,0.76,12700000.0
2008-07-03 08:31:00,0.76005,0.76005,0.76005,0.76005,1000000.0
2008-07-03 08:32:00,0.76,0.76,0.7599,0.75995,27700000.0
2008-07-03 08:33:00,0.7599,0.7601,0.7599,0.76,45600000.0
2008-07-03 08:34:00,0.7599,0.76,0.7599,0.76,17200000.0
2008-07-03 08:35:00,0.75995,0.76,0.75985,0.75995,74800000.0
2008-07-03 08:36:00,0.76,0.76005,0.76,0.76005,18700000.0
2008-07-03 08:37:00,0.7601,0.7601,0.76,0.76005,23300000.0
2008-07-03 08:38:00,0.75979,0.76015,0.75967,0.75993,50600000.0
2008-07-03 08:39:00,0.76005,0.76015,0.76005,0.7601,61900000.0
2008-07-03 08:40:00,0.7601,0.7602,0.7601,0.7601,163900000.0
2008-07-03 08:41:00,0.7601,0.76015,0.7601,0.7601,49500000.0
2008-07-03 08:42:00,0.7601,0.7603,0.7601,0.7602,149700000.0
2008-07-03 08:43:00,0.7602,0.7603,0.76005,0.7602,139200000.0
2008-07-03 08:44:00,0.7602,0.7603,0.76005,0.76005,76800000.0
2008-07-03 08:45:00,0.76005,0.7601,0.76005,0.7601,4600000.0
2008-07-03 08:46:00,0.7601,0.7601,0.7601,0.7601,2700000.0
2008-07-03 08:47:00,0.7601,0.7601,0.7601,0.7601,5400000.0
2008-07-03 08:48:00,0.7601,0.76015,0.76005,0.76015,46800000.0
2008-07-03 08:49:00,0.7602,0.7602,0.7602,0.7602,1000000.0
2008-07-03 08:50:00,0.76019,0.76027,0.75969,0.75969,46900000.0
2008-07-03 08:51:00,0.7602,0.7603,0.7601,0.7603,150150400.0
2008-07-03 08:52:00,0.7603,0.7603,0.7602,0.7603,180000000.0
2008-07-03 08:53:00,0.7603,0.7604,0.7603,0.7604,20000000.0
2008-07-03 08:54:00,0.76035,0.7607,0.76035,0.7607,31400000.0
2008-07-03 08:55:00,0.7608,0.7608,0.7606,0.7606,39700000.0
2008-07-03 08:56:00,0.7607,0.7607,0.7607,0.7607,7000000.0
2008-07-03 08:57:00,0.7608,0.761,0.7607,0.7607,17800000.0
2008-07-03 08:58:00,0.7607,0.7607,0.7607,0.7607,7800000.0
2008-07-03 08:59:00,0.7608,0.7608,0.7604,0.76055,88600000.0
2008-07-03 09:00:00,0.7606,0.76065,0.7605,0.76055,95500000.0
2008-07-03 09:01:00,0.76055,0.7606,0.76055,0.76055,40700000.0
2008-07-03 09:02:00,0.76034,0.76067,0.76016,0.76067,19800000.0
2008-07-03 09:03:00,0.7605,0.7605,0.76045,0.7605,33400000.0
2008-07-03 09:04:00,0.7605,0.7605,0.7605,0.7605,5000000.0
2008-07-03 09:05:00,0.7605,0.7606,0.7605,0.7605,81800000.0
2008-07-03 09:06:00,0.7605,0.7605,0.76045,0.7605,83600000.0
2008-07-03 09:07:00,0.7605,0.7605,0.7605,0.7605,30100000.0
2008-07-03 09:08:00,0.7605,0.7606,0.7605,0.7606,22700000.0
2008-07-03 09:09:00,0.7606,0.7606,0.76025,0.76025,14900000.0
2008-07-03 09:10:00,0.76025,0.76025,0.76025,0.76025,4800000.0
2008-07-03 09:11:00,0.76025,0.76025,0.7602,0.76025,56000000.0
2008-07-03 09:12:00,0.7602,0.76025,0.7602,0.76025,98700000.0
2008-07-03 09:13:00,0.7602,0.7602,0.7601,0.7601,43900000.0
2008-07-03 09:14:00,0.76005,0.7601,0.76,0.76,80800000.0
2008-07-03 09:15:00,0.76,0.7601,0.76,0.7601,43500000.0
2008-07-03 09:16:00,0.76,0.7601,0.76,0.7601,3000000.0
2008-07-03 09:17:00,0.7601,0.7602,0.7599,0.7599,16300000.0
2008-07-03 09:18:00,0.7599,0.7601,0.7599,0.76005,174400000.0
2008-07-03 09:19:00,0.76005,0.76005,0.76,0.76005,111400000.0
2008-07-03 09:20:00,0.76005,0.76005,0.76005,0.76005,4000000.0
2008-07-03 09:21:00,0.76005,0.76005,0.76005,0.76005,7000000.0
2008-07-03 09:22:00,0.76,0.76005,0.76,0.76005,31600000.0
2008-07-03 09:23:00,0.76005,0.76005,0.76005,0.76005,7000000.0
2008-07-03 09:24:00,0.76005,0.76015,0.76005,0.76015,5200000.0
2008-07-03 09:25:00,0.76015,0.76015,0.75995,0.76005,38600001.0
2008-07-03 09:26:00,0.76005,0.76005,0.75985,0.75995,13300000.0
2008-07-03 09:27:00,0.7599,0.7599,0.75965,0.75965,27600000.0
2008-07-03 09:28:00,0.75965,0.7599,0.75955,0.75955,140100000.0
2008-07-03 09:29:00,0.75937,0.75965,0.75916,0.75965,70700000.0
2008-07-03 09:30:00,0.7596,0.75965,0.75955,0.75965,40300000.0
2008-07-03 09:31:00,0.75965,0.75965,0.75965,0.75965,1600000.0
2008-07-03 09:32:00,0.75965,0.75965,0.7596,0.75965,39500001.0
2008-07-03 09:33:00,0.75965,0.75965,0.75945,0.7595,275700000.0
2008-07-03 09:34:00,0.75945,0.7596,0.7593,0.75945,123200001.0
2008-07-03 09:35:00,0.7595,0.75955,0.75935,0.7595,129100000.0
2008-07-03 09:36:00,0.7595,0.7595,0.75935,0.7595,84500000.0
2008-07-03 09:37:00,0.7594,0.7595,0.75935,0.7594,144100000.0
2008-07-03 09:38:00,0.7594,0.75945,0.75935,0.7594,137600000.0
2008-07-03 09:39:00,0.7594,0.75945,0.75935,0.75945,63300000.0
2008-07-03 09:40:00,0.75906,0.75954,0.75887,0.75913,96100000.0
2008-07-03 09:41:00,0.75945,0.7598,0.75895,0.7597,115700000.0
2008-07-03 09:42:00,0.7597,0.7598,0.7597,0.75975,124400000.0
2008-07-03 09:43:00,0.75975,0.75975,0.75975,0.75975,1000000.0
2008-07-03 09:44:00,0.75933,0.75966,0.75927,0.75939,25900000.0
2008-07-03 09:45:00,0.75975,0.75975,0.75975,0.75975,1000000.0
2008-07-03 09:46:00,0.7596,0.75972,0.75927,0.75972,44300000.0
2008-07-03 09:47:00,0.7598,0.7599,0.75975,0.75975,25800000.0
2008-07-03 09:48:00,0.75975,0.75995,0.75965,0.75995,25200000.0
2008-07-03 09:49:00,0.76015,0.7602,0.75995,0.75995,40800000.0
2008-07-03 09:50:00,0.7599,0.75995,0.75965,0.7599,56200000.0
2008-07-03 09:51:00,0.75985,0.75985,0.75985,0.75985,1000000.0
2008-07-03 09:52:00,0.75985,0.75995,0.75965,0.75985,59800000.0
2008-07-03 09:53:00,0.75985,0.75985,0.75965,0.75965,38800000.0
2008-07-03 09:54:00,0.75965,0.75965,0.75965,0.75965,6200000.0
2008-07-03 09:55:00,0.7595,0.7595,0.7595,0.7595,10200000.0
2008-07-03 09:56:00,0.7595,0.75955,0.7595,0.75955,112100000.0
2008-07-03 09:57:00,0.75955,0.75975,0.75955,0.75955,34400000.0
2008-07-03 09:58:00,0.75955,0.75955,0.7595,0.7595,14600000.0
2008-07-03 09:59:00,0.7595,0.7595,0.75905,0.75905,46800000.0
2008-07-03 10:00:00,0.75905,0.7595,0.75905,0.7595,29500000.0
2008-07-03 10:01:00,0.75955,0.7597,0.75925,0.7596,133500000.0
2008-07-03 10:02:00,0.7596,0.75985,0.75955,0.75975,107700000.0
2008-07-03 10:03:00,0.7597,0.75975,0.7595,0.7596,36300000.0
2008-07-03 10:04:00,0.7596,0.75965,0.75955,0.7596,28100000.0
2008-07-03 10:05:00,0.7596,0.7596,0.75955,0.7596,29300000.0
2008-07-03 10:06:00,0.7596,0.76,0.75955,0.75955,255700000.0
2008-07-03 10:07:00,0.75955,0.75965,0.7595,0.7596,125800000.0
2008-07-03 10:08:00,0.7596,0.75965,0.7596,0.7596,25500000.0
2008-07-03 10:09:00,0.75955,0.75955,0.7595,0.75955,4300000.0
2008-07-03 10:10:00,0.75955,0.75955,0.75945,0.75945,43600000.0
2008-07-03 10:11:00,0.75945,0.7595,0.75935,0.75935,57000000.0
2008-07-03 10:12:00,0.75935,0.7594,0.75915,0.75935,141300000.0
2008-07-03 10:13:00,0.75935,0.7596,0.75935,0.7594,129200000.0
2008-07-03 10:14:00,0.75965,0.7597,0.75935,0.75965,89300000.0
2008-07-03 10:15:00,0.7597,0.7597,0.75965,0.75965,61200000.0
2008-07-03 10:16:00,0.7597,0.75975,0.7596,0.75975,157000000.0
2008-07-03 10:17:00,0.75975,0.75975,0.75975,0.75975,19000000.0
2008-07-03 10:18:00,0.75975,0.75975,0.75975,0.75975,19200000.0
2008-07-03 10:19:00,0.75975,0.7598,0.75955,0.7596,201300000.0
2008-07-03 10:20:00,0.7596,0.75965,0.7596,0.75965,28500000.0
2008-07-03 10:21:00,0.75965,0.7597,0.75955,0.75955,155200000.0
2008-07-03 10:22:00,0.75955,0.75965,0.7595,0.7596,138300000.0
2008-07-03 10:23:00,0.75925,0.75958,0.75914,0.75929,10200000.0
2008-07-03 10:24:00,0.75918,0.75967,0.75917,0.75955,78600000.0
2008-07-03 10:25:00,0.7596,0.7597,0.7596,0.75965,87500000.0
2008-07-03 10:26:00,0.75965,0.75965,0.7596,0.75965,4700000.0
2008-07-03 10:27:00,0.75965,0.75965,0.75955,0.75965,11200000.0
2008-07-03 10:28:00,0.75955,0.7597,0.75955,0.7596,58600000.0
2008-07-03 10:29:00,0.7596,0.7596,0.7596,0.7596,9200000.0
2008-07-03 10:30:00,0.7596,0.7596,0.75955,0.75955,20300000.0
2008-07-03 10:31:00,0.75925,0.75989,0.75924,0.75954,67200000.0
2008-07-03 10:32:00,0.75955,0.7596,0.7595,0.75955,63500000.0
2008-07-03 10:33:00,0.7595,0.7596,0.7595,0.7595,169700000.0
2008-07-03 10:34:00,0.7595,0.75955,0.7595,0.7595,24400000.0
2008-07-03 10:35:00,0.75969,0.75969,0.7591,0.75926,24900000.0
2008-07-03 10:36:00,0.75927,0.75962,0.75916,0.75959,62000000.0
2008-07-03 10:37:00,0.7595,0.75955,0.7595,0.75955,11700000.0
2008-07-03 10:38:00,0.7595,0.75955,0.7595,0.75955,62600000.0
2008-07-03 10:39:00,0.7596,0.7597,0.7596,0.7597,272400000.0
2008-07-03 10:40:00,0.7597,0.7597,0.75955,0.7596,84500001.0
2008-07-03 10:41:00,0.75961,0.75966,0.75926,0.75965,84800000.0
2008-07-03 10:42:00,0.75962,0.76001,0.75901,0.75966,194400000.0
2008-07-03 10:43:00,0.75966,0.7597,0.75933,0.75945,88000000.0
2008-07-03 10:44:00,0.7596,0.7596,0.7596,0.7596,15800000.0
2008-07-03 10:45:00,0.7596,0.7597,0.7596,0.75965,29200000.0
2008-07-03 10:46:00,0.7597,0.7597,0.7595,0.7596,123500000.0
2008-07-03 10:47:00,0.7596,0.7597,0.75955,0.7597,145600000.0
2008-07-03 10:48:00,0.7597,0.75975,0.7597,0.7597,70500000.0
2008-07-03 10:49:00,0.7597,0.7597,0.75955,0.7597,201400000.0
2008-07-03 10:50:00,0.7597,0.7597,0.75965,0.75965,6900000.0
2008-07-03 10:51:00,0.7597,0.7597,0.75955,0.75955,125300000.0
2008-07-03 10:52:00,0.7596,0.7596,0.7592,0.7592,76400000.0
2008-07-03 10:53:00,0.7592,0.75925,0.7592,0.7592,15400000.0
2008-07-03 10:54:00,0.7592,0.7592,0.7592,0.7592,13500000.0
2008-07-03 10:55:00,0.7592,0.7592,0.75905,0.7592,62900000.0
2008-07-03 10:56:00,0.75915,0.7592,0.7591,0.7591,9100000.0
2008-07-03 10:57:00,0.7591,0.7592,0.7591,0.7592,11600000.0
2008-07-03 10:58:00,0.7592,0.7594,0.7592,0.7593,92500000.0
2008-07-03 10:59:00,0.7593,0.7593,0.7593,0.7593,4800000.0
2008-07-03 11:00:00,0.7593,0.75935,0.7593,0.7593,15400000.0
2008-07-03 11:01:00,0.7593,0.75945,0.7593,0.7593,207699997.0
2008-07-03 11:02:00,0.7593,0.75945,0.7593,0.75935,47100000.0
2008-07-03 11:03:00,0.7593,0.7595,0.7593,0.75935,186100000.0
2008-07-03 11:04:00,0.7594,0.7594,0.7594,0.7594,21500000.0
2008-07-03 11:05:00,0.7594,0.7594,0.7594,0.7594,18100000.0
2008-07-03 11:06:00,0.7594,0.7594,0.7594,0.7594,6900000.0
2008-07-03 11:07:00,0.7594,0.75945,0.7594,0.75945,24600000.0
2008-07-03 11:08:00,0.7595,0.7595,0.75915,0.7594,137100002.0
2008-07-03 11:09:00,0.75945,0.75945,0.7593,0.7593,53900000.0
2008-07-03 11:10:00,0.7593,0.7594,0.7593,0.7594,44400000.0
2008-07-03 11:11:00,0.7594,0.7595,0.7594,0.7595,7800000.0
2008-07-03 11:12:00,0.7595,0.75955,0.7593,0.75945,112200000.0
2008-07-03 11:13:00,0.75945,0.7598,0.7594,0.7596,64200000.0
2008-07-03 11:14:00,0.7596,0.7597,0.75955,0.75955,43100000.0
2008-07-03 11:15:00,0.7596,0.7596,0.75955,0.7596,37400000.0
2008-07-03 11:16:00,0.75955,0.75955,0.7594,0.7594,13700000.0
2008-07-03 11:17:00,0.7594,0.7594,0.7594,0.7594,4000000.0
2008-07-03 11:18:00,0.75887,0.75947,0.75876,0.75896,192900000.0
2008-07-03 11:19:00,0.75939,0.75943,0.75905,0.75905,100200000.0
2008-07-03 11:20:00,0.75935,0.7594,0.7593,0.7594,30800000.0
2008-07-03 11:21:00,0.7594,0.7595,0.7592,0.7592,97000000.0
2008-07-03 11:22:00,0.7592,0.7592,0.759,0.7591,44600000.0
2008-07-03 11:23:00,0.7591,0.7591,0.7589,0.7589,64800000.0
2008-07-03 11:24:00,0.7589,0.7589,0.7588,0.7589,63500002.0
2008-07-03 11:25:00,0.7589,0.75905,0.7588,0.75895,54600000.0
2008-07-03 11:26:00,0.75895,0.7591,0.75885,0.75905,98100000.0
2008-07-03 11:27:00,0.7592,0.7592,0.7591,0.7591,20300000.0
2008-07-03 11:28:00,0.75905,0.7593,0.75905,0.75925,40200000.0
2008-07-03 11:29:00,0.75925,0.7594,0.7592,0.7592,29800000.0
2008-07-03 11:30:00,0.7592,0.75935,0.7592,0.7592,35700000.0
2008-07-03 11:31:00,0.75938,0.75938,0.75882,0.75882,86200000.0
2008-07-03 11:32:00,0.7592,0.75945,0.7592,0.7592,51100000.0
2008-07-03 11:33:00,0.7592,0.7592,0.75905,0.75905,24200000.0
2008-07-03 11:34:00,0.75905,0.7591,0.7589,0.759,105900000.0
2008-07-03 11:35:00,0.759,0.759,0.759,0.759,11300000.0
2008-07-03 11:36:00,0.759,0.759,0.7589,0.759,78300000.0
2008-07-03 11:37:00,0.759,0.7592,0.7589,0.75895,162100000.0
2008-07-03 11:38:00,0.7589,0.759,0.7588,0.7588,59200000.0
2008-07-03 11:39:00,0.7588,0.7588,0.7588,0.7588,9000000.0
2008-07-03 11:40:00,0.7587,0.75875,0.7587,0.75875,29600000.0
2008-07-03 11:41:00,0.7588,0.7592,0.7587,0.7588,77100000.0
2008-07-03 11:42:00,0.7588,0.75905,0.7586,0.75875,86800000.0
2008-07-03 11:43:00,0.7587,0.75875,0.7587,0.75875,4800000.0
2008-07-03 11:44:00,0.7587,0.7588,0.7587,0.75875,18800000.0
2008-07-03 11:45:00,0.7588,0.7588,0.75875,0.75875,2000000.0
2008-07-03 11:46:00,0.7588,0.7588,0.7587,0.75875,11500000.0
2008-07-03 11:47:00,0.7588,0.7588,0.7588,0.7588,6000000.0
2008-07-03 11:48:00,0.7588,0.7588,0.7588,0.7588,87800000.0
2008-07-03 11:49:00,0.7588,0.7588,0.7584,0.7584,51300000.0
2008-07-03 11:50:00,0.7589,0.7589,0.7584,0.7586,70900000.0
2008-07-03 11:51:00,0.7586,0.7586,0.7583,0.7583,145100000.0
2008-07-03 11:52:00,0.7583,0.7584,0.7583,0.7583,23900000.0
2008-07-03 11:53:00,0.7583,0.7583,0.7583,0.7583,3800000.0
2008-07-03 11:54:00,0.7583,0.7584,0.7583,0.7584,15000000.0
2008-07-03 11:55:00,0.7584,0.7584,0.7584,0.7584,1000000.0
2008-07-03 11:56:00,0.75835,0.75835,0.7583,0.7583,5800000.0
2008-07-03 11:57:00,0.7583,0.7583,0.7583,0.7583,13200000.0
2008-07-03 11:58:00,0.7583,0.7583,0.75805,0.75815,136900000.0
2008-07-03 11:59:00,0.7581,0.75815,0.75805,0.75815,40800000.0
2008-07-03 12:00:00,0.75815,0.75815,0.75805,0.7581,9500000.0
2008-07-03 12:01:00,0.7581,0.7582,0.7581,0.7582,40600000.0
2008-07-03 12:02:00,0.7582,0.7582,0.75805,0.75805,25000000.0
2008-07-03 12:03:00,0.75805,0.75805,0.7575,0.75755,125999999.0
2008-07-03 12:04:00,0.7576,0.758,0.7576,0.758,128000000.0
2008-07-03 12:05:00,0.758,0.758,0.7579,0.7579,3000000.0
2008-07-03 12:06:00,0.75797,0.75803,0.75746,0.75778,90600000.0
2008-07-03 12:07:00,0.7578,0.758,0.75775,0.758,33700000.0
2008-07-03 12:08:00,0.758,0.758,0.758,0.758,1000000.0
2008-07-03 12:09:00,0.758,0.758,0.7579,0.75795,16400000.0
2008-07-03 12:10:00,0.7579,0.758,0.7578,0.7578,129100000.0
2008-07-03 12:11:00,0.7578,0.7579,0.7578,0.7578,89100000.0
2008-07-03 12:12:00,0.7578,0.7578,0.7576,0.7578,118000000.0
2008-07-03 12:13:00,0.7578,0.75815,0.7578,0.7578,30600000.0
2008-07-03 12:14:00,0.75785,0.758,0.75785,0.75785,8000000.0
2008-07-03 12:15:00,0.7581,0.7581,0.7579,0.75795,7000000.0
2008-07-03 12:16:00,0.758,0.75805,0.7578,0.75785,37500000.0
2008-07-03 12:17:00,0.75785,0.75785,0.75775,0.75775,6500000.0
2008-07-03 12:18:00,0.7579,0.75799,0.75756,0.75758,281000003.0
2008-07-03 12:19:00,0.7579,0.758,0.7578,0.75785,108200000.0
2008-07-03 12:20:00,0.7578,0.75795,0.7578,0.7578,54900000.0
2008-07-03 12:21:00,0.75785,0.75785,0.75775,0.7578,9600000.0
2008-07-03 12:22:00,0.7578,0.7579,0.75775,0.7578,20000000.0
2008-07-03 12:23:00,0.7578,0.75785,0.75775,0.75775,6000000.0
2008-07-03 12:24:00,0.7577,0.7578,0.7577,0.7577,13700000.0
2008-07-03 12:25:00,0.7577,0.75775,0.7576,0.7577,6000000.0
2008-07-03 12:26:00,0.7577,0.7578,0.7576,0.7576,87000000.0
2008-07-03 12:27:00,0.7576,0.7577,0.7576,0.7577,11700000.0
2008-07-03 12:28:00,0.7577,0.75775,0.75765,0.75765,6700000.0
2008-07-03 12:29:00,0.75748,0.75781,0.75722,0.75736,269200001.0
2008-07-03 12:30:00,0.75765,0.7577,0.7576,0.75765,40200000.0
2008-07-03 12:31:00,0.7577,0.7577,0.75765,0.75765,53700000.0
2008-07-03 12:32:00,0.75751,0.75791,0.75746,0.75791,347800006.0
2008-07-03 12:33:00,0.75765,0.7577,0.75765,0.7577,24800000.0
2008-07-03 12:34:00,0.75775,0.75775,0.75775,0.75775,2000000.0
2008-07-03 12:35:00,0.75775,0.75775,0.75775,0.75775,1000000.0
2008-07-03 12:36:00,0.75773,0.75773,0.7571,0.75759,54100000.0
2008-07-03 12:37:00,0.75745,0.75776,0.75715,0.75765,76000000.0
2008-07-03 12:38:00,0.75775,0.7578,0.75775,0.7578,42700000.0
2008-07-03 12:39:00,0.7578,0.7579,0.75775,0.75785,69400000.0
2008-07-03 12:40:00,0.75785,0.75825,0.75785,0.75825,61500000.0
2008-07-03 12:41:00,0.75825,0.75825,0.75815,0.75825,26600000.0
2008-07-03 12:42:00,0.75825,0.75825,0.75825,0.75825,1600000.0
2008-07-03 12:43:00,0.75825,0.7587,0.75825,0.7586,49900000.0
2008-07-03 12:44:00,0.7585,0.75855,0.75845,0.75855,10100000.0
2008-07-03 12:45:00,0.7585,0.7586,0.75845,0.7585,44400000.0
2008-07-03 12:46:00,0.7585,0.759,0.7585,0.7589,46400000.0
2008-07-03 12:47:00,0.75885,0.759,0.75875,0.75885,55700000.0
2008-07-03 12:48:00,0.7588,0.7588,0.75875,0.75875,30700000.0
2008-07-03 12:49:00,0.7588,0.7588,0.75875,0.7588,43100000.0
2008-07-03 12:50:00,0.7588,0.7589,0.7588,0.7589,31400000.0
2008-07-03 12:51:00,0.75885,0.75905,0.75885,0.75905,53700000.0
2008-07-03 12:52:00,0.759,0.759,0.75885,0.759,81000000.0
2008-07-03 12:53:00,0.759,0.7591,0.7589,0.759,156400000.0
2008-07-03 12:54:00,0.759,0.7592,0.759,0.7592,237000000.0
2008-07-03 12:55:00,0.7592,0.7592,0.75905,0.7592,34300000.0
2008-07-03 12:56:00,0.75881,0.75909,0.75874,0.75897,7500000.0
2008-07-03 12:57:00,0.7592,0.7593,0.7591,0.7591,222300000.0
2008-07-03 12:58:00,0.7593,0.7593,0.759,0.7591,80700000.0
2008-07-03 12:59:00,0.7592,0.7592,0.7589,0.759,140100000.0
2008-07-03 13:00:00,0.759,0.7591,0.759,0.7591,186600000.0
2008-07-03 13:01:00,0.759,0.759,0.759,0.759,17600000.0
2008-07-03 13:02:00,0.7587,0.75908,0.7587,0.75883,33100000.0
2008-07-03 13:03:00,0.759,0.7591,0.759,0.7591,55700000.0
2008-07-03 13:04:00,0.759,0.7591,0.759,0.7591,26000000.0
2008-07-03 13:05:00,0.7591,0.7591,0.7591,0.7591,1900000.0
2008-07-03 13:06:00,0.7591,0.7592,0.7591,0.7592,9200000.0
2008-07-03 13:07:00,0.7591,0.7591,0.7591,0.7591,43600000.0
2008-07-03 13:08:00,0.7591,0.7592,0.759,0.7591,167300000.0
2008-07-03 13:09:00,0.7591,0.7591,0.7591,0.7591,3800000.0
2008-07-03 13:10:00,0.75897,0.75916,0.75849,0.75859,33600000.0
2008-07-03 13:11:00,0.7591,0.7592,0.759,0.7591,25500000.0
2008-07-03 13:12:00,0.7591,0.7591,0.759,0.759,9600000.0
2008-07-03 13:13:00,0.759,0.759,0.759,0.759,46800000.0
2008-07-03 13:14:00,0.759,0.7591,0.759,0.759,29500000.0
2008-07-03 13:15:00,0.759,0.7591,0.759,0.759,62500000.0
2008-07-03 13:16:00,0.759,0.759,0.759,0.759,13400000.0
2008-07-03 13:17:00,0.759,0.759,0.75865,0.7587,338200000.0
2008-07-03 13:18:00,0.7588,0.7588,0.7586,0.7586,78100000.0
2008-07-03 13:19:00,0.7587,0.7587,0.75855,0.7587,51100000.0
2008-07-03 13:20:00,0.7587,0.7587,0.75865,0.75865,34000000.0
2008-07-03 13:21:00,0.7587,0.75905,0.75865,0.75895,105300000.0
2008-07-03 13:22:00,0.7589,0.75895,0.75875,0.75895,100400000.0
2008-07-03 13:23:00,0.75885,0.7589,0.7586,0.7587,80200000.0
2008-07-03 13:24:00,0.7587,0.7588,0.7587,0.75875,37400000.0
2008-07-03 13:25:00,0.75875,0.7588,0.7586,0.75875,33900000.0
2008-07-03 13:26:00,0.7588,0.759,0.75855,0.7586,227100000.0
2008-07-03 13:27:00,0.7586,0.7588,0.7585,0.75875,184000000.0
2008-07-03 13:28:00,0.7587,0.75895,0.7585,0.75895,102100000.0
2008-07-03 13:29:00,0.75885,0.7589,0.7587,0.7587,49100000.0
2008-07-03 13:30:00,0.75875,0.75875,0.7587,0.75875,27000000.0
2008-07-03 13:31:00,0.7587,0.75875,0.75835,0.75835,62800000.0
2008-07-03 13:32:00,0.7584,0.7585,0.75805,0.7584,137500000.0
2008-07-03 13:33:00,0.7584,0.7585,0.75835,0.75845,40800000.0
2008-07-03 13:34:00,0.7584,0.7584,0.75805,0.7581,111700000.0
2008-07-03 13:35:00,0.75815,0.75845,0.75815,0.75845,64000000.0
2008-07-03 13:36:00,0.75835,0.7585,0.75835,0.7585,27600000.0
2008-07-03 13:37:00,0.7585,0.759,0.7584,0.75855,91600000.0
2008-07-03 13:38:00,0.75855,0.7587,0.75855,0.7586,24700000.0
2008-07-03 13:39:00,0.7586,0.7587,0.75845,0.7585,95300000.0
2008-07-03 13:40:00,0.75855,0.7587,0.7585,0.7585,13000000.0
2008-07-03 13:41:00,0.7585,0.7588,0.7585,0.75875,41100000.0
2008-07-03 13:42:00,0.7587,0.75875,0.75855,0.75875,96300000.0
2008-07-03 13:43:00,0.75865,0.75895,0.7586,0.75895,36700000.0
2008-07-03 13:44:00,0.7589,0.7591,0.7581,0.7581,65300000.0
2008-07-03 13:45:00,0.75825,0.7584,0.7581,0.7583,13200000.0
2008-07-03 13:46:00,0.7583,0.7583,0.75785,0.758,29500000.0
2008-07-03 13:47:00,0.758,0.7585,0.758,0.75805,56500000.0
2008-07-03 13:48:00,0.758,0.7581,0.75782,0.75782,19900000.0
2008-07-03 13:49:00,0.75805,0.75805,0.758,0.75805,4000000.0
2008-07-03 13:50:00,0.75825,0.75835,0.75825,0.75835,67900000.0
2008-07-03 13:51:00,0.7583,0.7584,0.7583,0.7583,152000000.0
2008-07-03 13:52:00,0.75845,0.75845,0.7583,0.7583,99100000.0
2008-07-03 13:53:00,0.7583,0.7583,0.7583,0.7583,10000000.0
2008-07-03 13:54:00,0.7583,0.7586,0.7583,0.7586,41600000.0
2008-07-03 13:55:00,0.7586,0.7586,0.7583,0.7586,23700000.0
2008-07-03 13:56:00,0.7586,0.7586,0.758,0.7581,176500000.0
2008-07-03 13:57:00,0.75805,0.7584,0.7579,0.7581,302200000.0
2008-07-03 13:58:00,0.75815,0.7583,0.75805,0.75805,23800000.0
2008-07-03 13:59:00,0.7581,0.7581,0.7579,0.7579,67200000.0
2008-07-03 14:00:00,0.75795,0.75815,0.75795,0.75805,52700000.0
2008-07-03 14:01:00,0.75805,0.75845,0.7579,0.7582,83200000.0
2008-07-03 14:02:00,0.75825,0.7583,0.7582,0.7583,55100000.0
2008-07-03 14:03:00,0.7583,0.7584,0.7582,0.7583,397700000.0
2008-07-03 14:04:00,0.7583,0.7584,0.758,0.75825,166300000.0
2008-07-03 14:05:00,0.75825,0.75825,0.75785,0.758,59301200.0
2008-07-03 14:06:00,0.758,0.7583,0.75795,0.7581,30100000.0
2008-07-03 14:07:00,0.75835,0.7584,0.7581,0.75815,19900000.0
2008-07-03 14:08:00,0.7582,0.75835,0.7582,0.75835,9800000.0
2008-07-03 14:09:00,0.75835,0.7585,0.75835,0.75845,31600000.0
2008-07-03 14:10:00,0.75845,0.75845,0.75845,0.75845,14100000.0
2008-07-03 14:11:00,0.75845,0.7585,0.75845,0.7585,21400000.0
2008-07-03 14:12:00,0.75822,0.75856,0.75812,0.75822,45000000.0
2008-07-03 14:13:00,0.7585,0.7586,0.7585,0.7586,18700000.0
2008-07-03 14:14:00,0.7586,0.7588,0.75855,0.7588,51600000.0
2008-07-03 14:15:00,0.75875,0.75875,0.7586,0.7586,5000000.0
2008-07-03 14:16:00,0.75855,0.75865,0.75855,0.75865,7000000.0
2008-07-03 14:17:00,0.7586,0.7587,0.7586,0.75865,10100000.0
2008-07-03 14:18:00,0.75865,0.7587,0.75865,0.7587,8000000.0
2008-07-03 14:19:00,0.75875,0.7589,0.75875,0.75875,32800000.0
2008-07-03 14:20:00,0.75875,0.7588,0.75875,0.75875,78500000.0
2008-07-03 14:21:00,0.75875,0.759,0.75875,0.7588,129900000.0
2008-07-03 14:22:00,0.75875,0.7589,0.75875,0.7588,96900000.0
2008-07-03 14:23:00,0.7588,0.75895,0.7588,0.75895,44400000.0
2008-07-03 14:24:00,0.75895,0.75895,0.75895,0.75895,14000000.0
2008-07-03 14:25:00,0.7589,0.7589,0.75815,0.7589,53000000.0
2008-07-03 14:26:00,0.7589,0.7589,0.75825,0.7589,18000000.0
2008-07-03 14:27:00,0.7583,0.7585,0.7579,0.75835,31600000.0
2008-07-03 14:28:00,0.7583,0.7592,0.7583,0.7592,101600000.0
2008-07-03 14:29:00,0.75925,0.7593,0.7584,0.7584,91800000.0
2008-07-03 14:30:00,0.7584,0.75885,0.7576,0.7582,50400000.0
2008-07-03 14:31:00,0.75835,0.7586,0.7583,0.7583,48100000.0
2008-07-03 14:32:00,0.7583,0.7583,0.75785,0.7581,93100000.0
2008-07-03 14:33:00,0.7581,0.7585,0.75795,0.7582,99900000.0
2008-07-03 14:34:00,0.7582,0.7582,0.7579,0.7581,58600000.0
2008-07-03 14:35:00,0.7581,0.7581,0.75605,0.7561,443000001.0
2008-07-03 14:36:00,0.7561,0.75665,0.75605,0.7564,320100000.0
2008-07-03 14:37:00,0.7565,0.7565,0.7562,0.7563,181200000.0
2008-07-03 14:38:00,0.7563,0.7567,0.75585,0.75605,255999996.0
2008-07-03 14:39:00,0.756,0.7561,0.75585,0.7561,191700000.0
2008-07-03 14:40:00,0.7561,0.7561,0.7557,0.7561,130200000.0
2008-07-03 14:41:00,0.7561,0.7561,0.7559,0.75595,308499998.0
2008-07-03 14:42:00,0.756,0.75635,0.756,0.75635,292600002.0
2008-07-03 14:43:00,0.7563,0.75675,0.7563,0.75675,119100000.0
2008-07-03 14:44:00,0.75675,0.7571,0.75655,0.7571,228600000.0
2008-07-03 14:45:00,0.7571,0.75715,0.75705,0.75715,132199996.0
2008-07-03 14:46:00,0.7568,0.7572,0.7566,0.7571,223400003.0
2008-07-03 14:47:00,0.7571,0.7573,0.75705,0.75725,110200000.0
2008-07-03 14:48:00,0.75725,0.75725,0.75675,0.7568,163500000.0
2008-07-03 14:49:00,0.75695,0.757,0.7568,0.7568,86600000.0
2008-07-03 14:50:00,0.7568,0.7569,0.7564,0.7565,294099998.0
2008-07-03 14:51:00,0.7565,0.7565,0.75575,0.7559,376000000.0
2008-07-03 14:52:00,0.75585,0.7559,0.75585,0.7559,61400000.0
2008-07-03 14:53:00,0.75595,0.75595,0.7556,0.7559,38400000.0
2008-07-03 14:54:00,0.7555,0.7555,0.755,0.7555,165299999.0
2008-07-03 14:55:00,0.75545,0.75705,0.7553,0.75605,206600000.0
2008-07-03 14:56:00,0.75605,0.7567,0.75595,0.7567,102200000.0
2008-07-03 14:57:00,0.7567,0.7568,0.7565,0.7567,146900000.0
2008-07-03 14:58:00,0.75665,0.7571,0.7565,0.75705,71900000.0
2008-07-03 14:59:00,0.7571,0.7571,0.7568,0.7569,91500000.0
2008-07-03 15:00:00,0.757,0.7572,0.7569,0.757,97500000.0
2008-07-03 15:01:00,0.757,0.7571,0.7568,0.7569,72800000.0
2008-07-03 15:02:00,0.7569,0.7571,0.7569,0.75705,138900000.0
2008-07-03 15:03:00,0.75705,0.75705,0.7567,0.757,109900000.0
2008-07-03 15:04:00,0.757,0.7572,0.7569,0.7572,76000000.0
2008-07-03 15:05:00,0.7572,0.7572,0.7567,0.7568,135600000.0
2008-07-03 15:06:00,0.7568,0.7569,0.7562,0.7562,264400000.0
2008-07-03 15:07:00,0.7562,0.7563,0.7559,0.75595,143100000.0
2008-07-03 15:08:00,0.756,0.7562,0.7556,0.7561,159500000.0
2008-07-03 15:09:00,0.756,0.756,0.7559,0.7559,45600000.0
2008-07-03 15:10:00,0.7561,0.7561,0.75535,0.7556,132800000.0
2008-07-03 15:11:00,0.7557,0.75595,0.7555,0.7559,27200000.0
2008-07-03 15:12:00,0.7559,0.756,0.7557,0.7557,146200001.0
2008-07-03 15:13:00,0.75575,0.756,0.75575,0.756,69000000.0
2008-07-03 15:14:00,0.756,0.75605,0.75555,0.75555,121700000.0
2008-07-03 15:15:00,0.7556,0.7558,0.7555,0.75575,71900000.0
2008-07-03 15:16:00,0.7558,0.75605,0.75575,0.75585,99300000.0
2008-07-03 15:17:00,0.75575,0.75595,0.75555,0.75565,73600000.0
2008-07-03 15:18:00,0.756,0.75605,0.75545,0.7557,133200000.0
2008-07-03 15:19:00,0.7555,0.7556,0.7555,0.7556,199800000.0
2008-07-03 15:20:00,0.7555,0.7561,0.7555,0.756,187800000.0
2008-07-03 15:21:00,0.756,0.75635,0.75565,0.7557,127300001.0
2008-07-03 15:22:00,0.7556,0.75595,0.7555,0.75595,167900000.0
2008-07-03 15:23:00,0.756,0.7563,0.756,0.7562,60700000.0
2008-07-03 15:24:00,0.7562,0.7564,0.7562,0.7563,50600000.0
2008-07-03 15:25:00,0.75625,0.75715,0.75625,0.7565,95200000.0
2008-07-03 15:26:00,0.7565,0.7565,0.7559,0.7561,147900000.0
2008-07-03 15:27:00,0.75615,0.75665,0.7561,0.75665,118700000.0
2008-07-03 15:28:00,0.7566,0.7569,0.7562,0.7569,191400000.0
2008-07-03 15:29:00,0.7569,0.757,0.7566,0.75665,117600000.0
2008-07-03 15:30:00,0.75665,0.7568,0.7564,0.7564,143700000.0
2008-07-03 15:31:00,0.7564,0.7564,0.756,0.756,220300000.0
2008-07-03 15:32:00,0.756,0.75645,0.7559,0.75635,218000000.0
2008-07-03 15:33:00,0.7563,0.7563,0.75625,0.75625,6500000.0
2008-07-03 15:34:00,0.7563,0.7563,0.75625,0.75625,4400000.0
2008-07-03 15:35:00,0.75625,0.75625,0.7562,0.7562,3900000.0
2008-07-03 15:36:00,0.7562,0.7563,0.7562,0.7563,19900000.0
2008-07-03 15:37:00,0.7563,0.7564,0.75625,0.7563,75800000.0
2008-07-03 15:38:00,0.7563,0.7565,0.7563,0.75645,105300000.0
2008-07-03 15:39:00,0.75645,0.7566,0.75645,0.75655,46100000.0
2008-07-03 15:40:00,0.75655,0.7566,0.7564,0.7565,48500000.0
2008-07-03 15:41:00,0.7565,0.7565,0.75625,0.7563,49800000.0
2008-07-03 15:42:00,0.7563,0.75635,0.7563,0.7563,20700000.0
2008-07-03 15:43:00,0.75635,0.7566,0.75625,0.7563,33000000.0
2008-07-03 15:44:00,0.7563,0.7563,0.75625,0.75625,14400000.0
2008-07-03 15:45:00,0.7563,0.7564,0.75625,0.7564,21400000.0
2008-07-03 15:46:00,0.7564,0.7566,0.7564,0.7566,21700000.0
2008-07-03 15:47:00,0.7566,0.75665,0.7566,0.75665,14000000.0
2008-07-03 15:48:00,0.7565,0.75658,0.75628,0.75635,48300000.0
2008-07-03 15:49:00,0.75665,0.75665,0.75665,0.75665,2000000.0
2008-07-03 15:50:00,0.75665,0.75665,0.75665,0.75665,4200000.0
2008-07-03 15:51:00,0.75665,0.7567,0.75665,0.75665,47300000.0
2008-07-03 15:52:00,0.7567,0.7567,0.75665,0.75665,3600000.0
2008-07-03 15:53:00,0.75665,0.75665,0.75665,0.75665,14600000.0
2008-07-03 15:54:00,0.75635,0.75654,0.75621,0.75629,61000000.0
2008-07-03 15:55:00,0.7562,0.7565,0.75615,0.7562,24000000.0
2008-07-03 15:56:00,0.75633,0.75668,0.75623,0.75635,25400000.0
2008-07-03 15:57:00,0.7567,0.7567,0.7567,0.7567,3700000.0
2008-07-03 15:58:00,0.7567,0.7567,0.7567,0.7567,6600000.0
2008-07-03 15:59:00,0.7567,0.75675,0.75665,0.75665,26700000.0
2008-07-03 16:00:00,0.7566,0.75695,0.7563,0.75695,34300000.0
2008-07-03 16:01:00,0.757,0.757,0.7567,0.7568,231100000.0
2008-07-03 16:02:00,0.7568,0.7568,0.75635,0.75635,240500000.0
2008-07-03 16:03:00,0.75635,0.757,0.75635,0.75675,179500000.0
2008-07-03 16:04:00,0.7567,0.7569,0.7565,0.7566,169400000.0
2008-07-03 16:05:00,0.7566,0.7568,0.75645,0.75645,110700001.0
2008-07-03 16:06:00,0.75645,0.7565,0.75635,0.75635,112900000.0
2008-07-03 16:07:00,0.75635,0.75635,0.756,0.75615,14200000.0
2008-07-03 16:08:00,0.75615,0.7563,0.756,0.75625,62700000.0
2008-07-03 16:09:00,0.7566,0.7568,0.7564,0.7566,91300000.0
2008-07-03 16:10:00,0.7568,0.7569,0.7566,0.75675,15000000.0
2008-07-03 16:11:00,0.75675,0.7569,0.75675,0.7569,17000000.0
2008-07-03 16:12:00,0.7567,0.7569,0.7567,0.7568,18500000.0
2008-07-03 16:13:00,0.7567,0.7567,0.7566,0.7567,55100000.0
2008-07-03 16:14:00,0.7566,0.7567,0.7566,0.7566,19700000.0
2008-07-03 16:15:00,0.7568,0.7568,0.7568,0.7568,30900000.0
2008-07-03 16:16:00,0.7568,0.757,0.7566,0.75665,54400000.0
2008-07-03 16:17:00,0.75639,0.75673,0.7562,0.75626,174600000.0
2008-07-03 16:18:00,0.75632,0.75686,0.75632,0.75668,60400000.0
2008-07-03 16:19:00,0.7567,0.7567,0.75655,0.75655,22200000.0
2008-07-03 16:20:00,0.75655,0.75655,0.7561,0.7561,64100000.0
2008-07-03 16:21:00,0.7559,0.75605,0.75585,0.75585,53200000.0
2008-07-03 16:22:00,0.75585,0.7559,0.75585,0.7559,18400000.0
2008-07-03 16:23:00,0.7559,0.7561,0.7559,0.75605,69900000.0
2008-07-03 16:24:00,0.75615,0.7563,0.75615,0.75625,24500000.0
2008-07-03 16:25:00,0.75625,0.75625,0.7559,0.7559,51700000.0
2008-07-03 16:26:00,0.7559,0.75605,0.7557,0.75575,135300000.0
2008-07-03 16:27:00,0.75575,0.756,0.75575,0.75585,24800000.0
2008-07-03 16:28:00,0.7559,0.75595,0.75575,0.75575,14500000.0
2008-07-03 16:29:00,0.75575,0.7559,0.75565,0.75575,28500000.0
2008-07-03 16:30:00,0.75575,0.756,0.7553,0.756,164900000.0
2008-07-03 16:31:00,0.7557,0.75595,0.7557,0.7559,63700000.0
2008-07-03 16:32:00,0.75595,0.756,0.75585,0.756,93900000.0
2008-07-03 16:33:00,0.756,0.75605,0.756,0.756,17300000.0
2008-07-03 16:34:00,0.756,0.7562,0.75595,0.7562,38700000.0
2008-07-03 16:35:00,0.7562,0.7564,0.75595,0.756,103900000.0
2008-07-03 16:36:00,0.75605,0.7562,0.7557,0.7557,44800000.0
2008-07-03 16:37:00,0.7557,0.7557,0.75545,0.75555,63200000.0
2008-07-03 16:38:00,0.7557,0.7557,0.75525,0.7553,106600000.0
2008-07-03 16:39:00,0.7553,0.7562,0.75525,0.75605,107600000.0
2008-07-03 16:40:00,0.756,0.75625,0.756,0.756,62800000.0
2008-07-03 16:41:00,0.75595,0.75595,0.75595,0.75595,1000000.0
2008-07-03 16:42:00,0.75585,0.7561,0.75585,0.7561,5400000.0
2008-07-03 16:43:00,0.75615,0.75625,0.7561,0.75615,237199997.0
2008-07-03 16:44:00,0.7562,0.7562,0.7559,0.7559,167600000.0
2008-07-03 16:45:00,0.7559,0.756,0.7558,0.7558,87000000.0
2008-07-03 16:46:00,0.7558,0.7558,0.7558,0.7558,2400000.0
2008-07-03 16:47:00,0.7558,0.756,0.7558,0.756,67600000.0
2008-07-03 16:48:00,0.756,0.7563,0.75595,0.75605,103700000.0
2008-07-03 16:49:00,0.756,0.7561,0.75575,0.7559,308800001.0
2008-07-03 16:50:00,0.75585,0.7563,0.75585,0.7562,137200000.0
2008-07-03 16:51:00,0.7562,0.7565,0.7562,0.7563,96000000.0
2008-07-03 16:52:00,0.7563,0.75675,0.7563,0.7566,105000000.0
2008-07-03 16:53:00,0.7566,0.75685,0.75645,0.75685,30500000.0
2008-07-03 16:54:00,0.7569,0.7571,0.7568,0.7571,41300000.0
2008-07-03 16:55:00,0.75715,0.75715,0.7569,0.7569,33500000.0
2008-07-03 16:56:00,0.7569,0.7569,0.7568,0.7568,50700000.0
2008-07-03 16:57:00,0.7568,0.757,0.7568,0.7569,141200000.0
2008-07-03 16:58:00,0.7569,0.7569,0.7566,0.7568,179500000.0
2008-07-03 16:59:00,0.7569,0.7574,0.7567,0.757,214600001.0
2008-07-03 17:00:00,0.757,0.757,0.7561,0.7564,122400000.0
2008-07-03 17:01:00,0.75645,0.7567,0.7564,0.7565,68200000.0
2008-07-03 17:02:00,0.7565,0.7565,0.7565,0.7565,11200000.0
2008-07-03 17:03:00,0.7565,0.7565,0.7564,0.7564,124200000.0
2008-07-03 17:04:00,0.7564,0.7565,0.7564,0.7564,61599999.0
2008-07-03 17:05:00,0.7564,0.7565,0.7564,0.7565,101800000.0
2008-07-03 17:06:00,0.7565,0.7566,0.7565,0.7565,98700000.0
2008-07-03 17:07:00,0.7566,0.7566,0.75635,0.7565,139400000.0
2008-07-03 17:08:00,0.75645,0.7565,0.75645,0.7565,19000000.0
2008-07-03 17:09:00,0.7568,0.7568,0.7567,0.7567,12500000.0
2008-07-03 17:10:00,0.7567,0.7569,0.7567,0.7569,30800000.0
2008-07-03 17:11:00,0.7569,0.757,0.75685,0.757,61400000.0
2008-07-03 17:12:00,0.75695,0.7575,0.7569,0.7575,35400000.0
2008-07-03 17:13:00,0.7575,0.7575,0.75705,0.75705,29700000.0
2008-07-03 17:14:00,0.75705,0.7571,0.75645,0.75695,58700000.0
2008-07-03 17:15:00,0.75695,0.75705,0.7569,0.75695,20600000.0
2008-07-03 17:16:00,0.7569,0.75695,0.7569,0.75695,4100000.0
2008-07-03 17:17:00,0.757,0.75705,0.75695,0.75695,40000000.0
2008-07-03 17:18:00,0.75674,0.7571,0.7566,0.7566,22600000.0
2008-07-03 17:19:00,0.757,0.7571,0.757,0.7571,55300000.0
2008-07-03 17:20:00,0.7571,0.7572,0.757,0.7571,266400000.0
2008-07-03 17:21:00,0.7572,0.7572,0.75715,0.7572,26800000.0
2008-07-03 17:22:00,0.7572,0.75735,0.7571,0.7572,72900000.0
2008-07-03 17:23:00,0.7572,0.7572,0.7569,0.75695,35800000.0
2008-07-03 17:24:00,0.75695,0.757,0.75695,0.757,10800000.0
2008-07-03 17:25:00,0.75695,0.7571,0.7569,0.75695,36400000.0
2008-07-03 17:26:00,0.757,0.7571,0.7568,0.757,113300000.0
2008-07-03 17:27:00,0.75695,0.7571,0.7569,0.75705,15900000.0
2008-07-03 17:28:00,0.757,0.7571,0.757,0.757,12000000.0
2008-07-03 17:29:00,0.757,0.757,0.7568,0.7568,21200000.0
2008-07-03 17:30:00,0.7568,0.7568,0.75675,0.75675,15900000.0
2008-07-03 17:31:00,0.7567,0.7567,0.75635,0.7565,66700000.0
2008-07-03 17:32:00,0.7566,0.7566,0.75645,0.7565,47300000.0
2008-07-03 17:33:00,0.75645,0.75655,0.75645,0.7565,42000000.0
2008-07-03 17:34:00,0.7565,0.7565,0.7565,0.7565,1000000.0
2008-07-03 17:35:00,0.7565,0.7565,0.7565,0.7565,4300000.0
2008-07-03 17:36:00,0.75628,0.75656,0.75617,0.75623,65700000.0
2008-07-03 17:37:00,0.7565,0.7565,0.7563,0.7563,36200000.0
2008-07-03 17:38:00,0.7563,0.75635,0.756,0.75625,47700000.0
2008-07-03 17:39:00,0.75625,0.7564,0.7561,0.7564,49000000.0
2008-07-03 17:40:00,0.75635,0.7564,0.7562,0.75625,39500000.0
2008-07-03 17:41:00,0.7562,0.75625,0.756,0.75605,35500000.0
2008-07-03 17:42:00,0.756,0.756,0.75595,0.756,10800000.0
2008-07-03 17:43:00,0.75572,0.75615,0.75567,0.75605,180600000.0
2008-07-03 17:44:00,0.75605,0.75605,0.756,0.75605,6400000.0
2008-07-03 17:45:00,0.75577,0.75614,0.75577,0.75591,96500000.0
2008-07-03 17:46:00,0.75593,0.75627,0.75581,0.75622,144900000.0
2008-07-03 17:47:00,0.75605,0.7561,0.756,0.75605,21100000.0
2008-07-03 17:48:00,0.75605,0.75605,0.756,0.756,9200000.0
2008-07-03 17:49:00,0.75595,0.75595,0.7556,0.75585,29600000.0
2008-07-03 17:50:00,0.75595,0.756,0.75585,0.7559,17300000.0
2008-07-03 17:51:00,0.7559,0.75595,0.7556,0.7558,51100000.0
2008-07-03 17:52:00,0.75575,0.75595,0.75575,0.75585,21600000.0
2008-07-03 17:53:00,0.7558,0.756,0.75575,0.756,53000000.0
2008-07-03 17:54:00,0.756,0.7564,0.75595,0.75605,21200000.0
2008-07-03 17:55:00,0.7561,0.7561,0.7561,0.7561,17800000.0
2008-07-03 17:56:00,0.7561,0.7561,0.7561,0.7561,10100000.0
2008-07-03 17:57:00,0.7561,0.7561,0.7561,0.7561,44000000.0
2008-07-03 17:58:00,0.7561,0.7561,0.7561,0.7561,23000000.0
2008-07-03 17:59:00,0.7561,0.7561,0.7561,0.7561,2900000.0
2008-07-03 18:00:00,0.7561,0.7561,0.7561,0.7561,10600000.0
2008-07-03 18:01:00,0.7561,0.7563,0.7561,0.7562,50100000.0
2008-07-03 18:02:00,0.75598,0.75637,0.75594,0.75637,106800000.0
2008-07-03 18:03:00,0.7563,0.7563,0.7563,0.7563,1000000.0
2008-07-03 18:04:00,0.7563,0.7564,0.7563,0.7563,91600000.0
2008-07-03 18:05:00,0.75603,0.75631,0.75603,0.7563,8000000.0
2008-07-03 18:06:00,0.7563,0.7563,0.7563,0.7563,9800000.0
2008-07-03 18:07:00,0.7564,0.7564,0.7564,0.7564,7200000.0
2008-07-03 18:08:00,0.7564,0.7564,0.7562,0.7563,58600000.0
2008-07-03 18:09:00,0.7563,0.7563,0.7562,0.7562,10700000.0
2008-07-03 18:10:00,0.7562,0.7563,0.7562,0.7563,8300000.0
2008-07-03 18:11:00,0.75594,0.75603,0.75576,0.75594,22000000.0
2008-07-03 18:12:00,0.7563,0.7563,0.7563,0.7563,1000000.0
2008-07-03 18:13:00,0.7561,0.7561,0.7561,0.7561,3000000.0
2008-07-03 18:14:00,0.7562,0.7562,0.7562,0.7562,6000000.0
2008-07-03 18:15:00,0.7562,0.7562,0.7562,0.7562,1000000.0
2008-07-03 18:16:00,0.7562,0.7562,0.7562,0.7562,1000000.0
2008-07-03 18:17:00,0.7562,0.7562,0.7562,0.7562,6800000.0
2008-07-03 18:18:00,0.7562,0.7562,0.7562,0.7562,5700000.0
2008-07-03 18:19:00,0.7562,0.7564,0.7561,0.7561,6400000.0
2008-07-03 18:20:00,0.75586,0.75622,0.75572,0.75622,47200000.0
2008-07-03 18:21:00,0.7561,0.7561,0.7561,0.7561,5000000.0
2008-07-03 18:22:00,0.7563,0.7563,0.7563,0.7563,1000000.0
2008-07-03 18:23:00,0.7563,0.7563,0.7556,0.7556,23100000.0
2008-07-03 18:24:00,0.75531,0.75559,0.75525,0.7555,15500000.0
2008-07-03 18:25:00,0.75565,0.7557,0.75565,0.7557,3000000.0
2008-07-03 18:26:00,0.7557,0.7558,0.7553,0.75565,96300000.0
2008-07-03 18:27:00,0.7556,0.75565,0.7556,0.75565,2000000.0
2008-07-03 18:28:00,0.75565,0.75565,0.7555,0.7556,15200000.0
2008-07-03 18:29:00,0.7556,0.7557,0.7556,0.7556,16500000.0
2008-07-03 18:30:00,0.75542,0.75554,0.75536,0.75547,7000000.0
2008-07-03 18:31:00,0.7558,0.7559,0.7557,0.7558,27000000.0
2008-07-03 18:32:00,0.75565,0.75565,0.7556,0.7556,4000000.0
2008-07-03 18:33:00,0.75565,0.75565,0.7556,0.7556,5000000.0
2008-07-03 18:34:00,0.7556,0.7556,0.7556,0.7556,12000000.0
2008-07-03 18:35:00,0.7556,0.7558,0.7556,0.7557,22900000.0
2008-07-03 18:36:00,0.7557,0.7559,0.75565,0.7559,20900000.0
2008-07-03 18:37:00,0.75565,0.7558,0.7556,0.7556,5000000.0
2008-07-03 18:38:00,0.75565,0.7557,0.75565,0.7557,7100000.0
2008-07-03 18:39:00,0.7557,0.7557,0.7556,0.7556,14800000.0
2008-07-03 18:40:00,0.7558,0.75584,0.75539,0.75543,8000000.0
2008-07-03 18:41:00,0.7556,0.75565,0.7556,0.7556,11800000.0
2008-07-03 18:42:00,0.75555,0.75555,0.7554,0.7554,44400000.0
2008-07-03 18:43:00,0.7554,0.75555,0.7554,0.7555,29600000.0
2008-07-03 18:44:00,0.7555,0.7556,0.7555,0.7555,29100000.0
2008-07-03 18:45:00,0.7556,0.7556,0.7552,0.7552,83500000.0
2008-07-03 18:46:00,0.7552,0.7552,0.7552,0.7552,1000000.0
2008-07-03 18:47:00,0.7552,0.7556,0.7552,0.75535,24400000.0
2008-07-03 18:48:00,0.7555,0.7555,0.75535,0.7554,23700000.0
2008-07-03 18:49:00,0.7554,0.7557,0.7553,0.75545,11900000.0
2008-07-03 18:50:00,0.75545,0.7555,0.75545,0.7555,3000000.0
2008-07-03 18:51:00,0.7555,0.7555,0.7555,0.7555,7200000.0
2008-07-03 18:52:00,0.7555,0.7556,0.7555,0.7555,25300000.0
2008-07-03 18:53:00,0.7555,0.75555,0.7555,0.75555,6700000.0
2008-07-03 18:54:00,0.7555,0.7556,0.7554,0.7555,29700000.0
2008-07-03 18:55:00,0.75539,0.75554,0.75512,0.75512,21000000.0
2008-07-03 18:56:00,0.75528,0.75549,0.7552,0.75549,9800000.0
2008-07-03 18:57:00,0.7555,0.7556,0.7555,0.7556,2000000.0
2008-07-03 18:58:00,0.75545,0.75545,0.7554,0.75545,15800000.0
2008-07-03 18:59:00,0.7555,0.7556,0.7551,0.7551,65600000.0
2008-07-03 19:00:00,0.7551,0.7555,0.7551,0.7554,39100000.0
2008-07-03 19:01:00,0.7554,0.7554,0.7554,0.7554,7000000.0
2008-07-03 19:02:00,0.7554,0.7554,0.7552,0.7552,10300000.0
2008-07-03 19:03:00,0.7552,0.7555,0.7552,0.7552,15400000.0
2008-07-03 19:04:00,0.7552,0.7552,0.7552,0.7552,20800000.0
2008-07-03 19:05:00,0.7552,0.7552,0.7552,0.7552,5000000.0
2008-07-03 19:06:00,0.75515,0.7552,0.75515,0.7552,27800000.0
2008-07-03 19:07:00,0.7552,0.7552,0.75515,0.7552,69600000.0
2008-07-03 19:08:00,0.7552,0.7552,0.75515,0.7552,68200000.0
2008-07-03 19:09:00,0.7552,0.7553,0.7552,0.7553,15500000.0
2008-07-03 19:10:00,0.75527,0.75554,0.75485,0.75485,111600000.0
2008-07-03 19:11:00,0.7555,0.7555,0.7554,0.7554,18000000.0
2008-07-03 19:12:00,0.7554,0.7554,0.7554,0.7554,45400000.0
2008-07-03 19:13:00,0.7554,0.7555,0.7554,0.7555,24700000.0
2008-07-03 19:14:00,0.7555,0.7556,0.7555,0.75555,24200000.0
2008-07-03 19:15:00,0.7556,0.7556,0.7556,0.7556,22000000.0
2008-07-03 19:16:00,0.7556,0.7556,0.7556,0.7556,13400000.0
2008-07-03 19:17:00,0.75555,0.75555,0.7553,0.7553,33900000.0
2008-07-03 19:18:00,0.75535,0.75535,0.75535,0.75535,1000000.0
2008-07-03 19:19:00,0.75552,0.75556,0.75504,0.75551,52400000.0
2008-07-03 19:20:00,0.75535,0.75535,0.7551,0.7552,62000000.0
2008-07-03 19:21:00,0.7552,0.7553,0.7551,0.7553,31300000.0
2008-07-03 19:22:00,0.75503,0.7555,0.75478,0.75535,70100000.0
2008-07-03 19:23:00,0.7553,0.7553,0.7553,0.7553,2000000.0
2008-07-03 19:24:00,0.7553,0.75535,0.7553,0.7553,23700000.0
2008-07-03 19:25:00,0.7553,0.7553,0.7553,0.7553,8400000.0
2008-07-03 19:26:00,0.75525,0.7553,0.7552,0.7553,8800000.0
2008-07-03 19:27:00,0.7553,0.7553,0.75525,0.75525,21000000.0
2008-07-03 19:28:00,0.75525,0.75525,0.75525,0.75525,2000000.0
2008-07-03 19:29:00,0.75525,0.75525,0.75525,0.75525,2000000.0
2008-07-03 19:30:00,0.75525,0.75525,0.75525,0.75525,2000000.0
2008-07-03 19:31:00,0.75525,0.75525,0.75525,0.75525,2000000.0
2008-07-03 19:32:00,0.7552,0.7552,0.7551,0.7551,34000000.0
2008-07-03 19:33:00,0.7555,0.7555,0.7552,0.7552,9400000.0
2008-07-03 19:34:00,0.75498,0.75536,0.75492,0.75525,11400000.0
2008-07-03 19:35:00,0.7552,0.75533,0.75504,0.75532,25300000.0
2008-07-03 19:36:00,0.7551,0.75534,0.75489,0.75489,7000000.0
2008-07-03 19:37:00,0.75466,0.75542,0.75466,0.75507,100500000.0
2008-07-03 19:38:00,0.75515,0.75515,0.75515,0.75515,10800000.0
2008-07-03 19:39:00,0.75515,0.75515,0.75515,0.75515,7200000.0
2008-07-03 19:40:00,0.75515,0.75515,0.75515,0.75515,7200000.0
2008-07-03 19:41:00,0.7555,0.7555,0.75515,0.75515,6600000.0
2008-07-03 19:42:00,0.75529,0.75533,0.75494,0.755,590899990.0
2008-07-03 19:43:00,0.75515,0.75515,0.75515,0.75515,9200000.0
2008-07-03 19:44:00,0.75515,0.75515,0.75515,0.75515,10000000.0
2008-07-03 19:45:00,0.7553,0.7553,0.7553,0.7553,4800000.0
2008-07-03 19:46:00,0.7553,0.7553,0.7553,0.7553,19200000.0
2008-07-03 19:47:00,0.7553,0.7553,0.75505,0.7553,71700000.0
2008-07-03 19:48:00,0.7552,0.7554,0.7552,0.7553,131000000.0
2008-07-03 19:49:00,0.7553,0.7556,0.7553,0.7555,55400000.0
2008-07-03 19:50:00,0.7555,0.7555,0.7555,0.7555,2800000.0
2008-07-03 19:51:00,0.7555,0.7555,0.7555,0.7555,1400000.0
2008-07-03 19:52:00,0.75545,0.75569,0.75521,0.75546,216600001.0
2008-07-03 19:53:00,0.75548,0.75571,0.75548,0.7556,128000001.0
2008-07-03 19:54:00,0.7556,0.7556,0.7556,0.7556,3000000.0
2008-07-03 19:55:00,0.75541,0.75564,0.75522,0.75562,173999998.0
2008-07-03 19:56:00,0.75561,0.7557,0.75523,0.75563,55600000.0
2008-07-03 19:57:00,0.75555,0.7556,0.75555,0.7556,3000000.0
2008-07-03 19:58:00,0.7557,0.7557,0.75505,0.75547,62700000.0
2008-07-03 19:59:00,0.7556,0.7556,0.7556,0.7556,1000000.0
2008-07-03 20:00:00,0.7556,0.7557,0.7556,0.7556,14100000.0
2008-07-03 20:01:00,0.7556,0.7556,0.7556,0.7556,3000000.0
2008-07-03 20:02:00,0.75542,0.75574,0.75535,0.75555,63800000.0
2008-07-03 20:03:00,0.7556,0.75575,0.7556,0.7556,19200000.0
2008-07-03 20:04:00,0.7556,0.7558,0.7555,0.7557,23200000.0
2008-07-03 20:05:00,0.7557,0.7557,0.7557,0.7557,2900000.0
2008-07-03 20:06:00,0.7557,0.7557,0.7557,0.7557,2900000.0
2008-07-03 20:07:00,0.75595,0.75602,0.75586,0.75586,222500000.0
2008-07-03 20:08:00,0.7557,0.7557,0.7557,0.7557,2900000.0
2008-07-03 20:09:00,0.7557,0.7557,0.75565,0.75565,6000000.0
2008-07-03 20:10:00,0.75573,0.7559,0.75538,0.75575,266700001.0
2008-07-03 20:11:00,0.7558,0.7559,0.7558,0.7559,20100000.0
2008-07-03 20:12:00,0.7559,0.7559,0.75585,0.7559,18900000.0
2008-07-03 20:13:00,0.7558,0.7558,0.75565,0.75565,33000000.0
2008-07-03 20:14:00,0.75565,0.75565,0.75565,0.75565,1000000.0
2008-07-03 20:15:00,0.75554,0.75578,0.75544,0.7555,216900004.0
2008-07-03 20:16:00,0.75565,0.7557,0.75565,0.7557,21000000.0
2008-07-03 20:17:00,0.7557,0.7557,0.7557,0.7557,6200000.0
2008-07-03 20:18:00,0.7557,0.7557,0.7557,0.7557,7700000.0
2008-07-03 20:19:00,0.7557,0.7557,0.7557,0.7557,7700000.0
2008-07-03 20:20:00,0.7557,0.7557,0.7557,0.7557,7700000.0
2008-07-03 20:21:00,0.7557,0.7557,0.7557,0.7557,9500000.0
2008-07-03 20:22:00,0.7557,0.7557,0.7557,0.7557,9200000.0
2008-07-03 20:23:00,0.7557,0.7559,0.7557,0.7559,36700000.0
2008-07-03 20:24:00,0.75605,0.7561,0.75585,0.75585,16300000.0
2008-07-03 20:25:00,0.7558,0.75585,0.7558,0.75585,6000000.0
2008-07-03 20:26:00,0.7558,0.7558,0.7556,0.7557,8400000.0
2008-07-03 20:27:00,0.75565,0.75565,0.75565,0.75565,2000000.0
2008-07-03 20:28:00,0.7558,0.75585,0.7558,0.75585,12400000.0
2008-07-03 20:29:00,0.75587,0.75593,0.75556,0.75556,199100000.0
2008-07-03 20:30:00,0.75585,0.75585,0.7557,0.7558,23000000.0
2008-07-03 20:31:00,0.7558,0.7558,0.75575,0.7558,3000000.0
2008-07-03 20:32:00,0.7558,0.7558,0.75575,0.7558,4000000.0
2008-07-03 20:33:00,0.7558,0.75585,0.7556,0.7558,12800000.0
2008-07-03 20:34:00,0.7558,0.7558,0.7558,0.7558,1000000.0
2008-07-03 20:35:00,0.7558,0.7559,0.7558,0.7559,6400000.0
2008-07-03 20:36:00,0.7559,0.7559,0.7559,0.7559,1000000.0
2008-07-03 20:37:00,0.7559,0.756,0.7559,0.7559,6000000.0
2008-07-03 20:38:00,0.7559,0.7559,0.7559,0.7559,5000000.0
2008-07-03 20:39:00,0.75585,0.7559,0.75585,0.7559,2000000.0
2008-07-03 20:40:00,0.75585,0.75585,0.75585,0.75585,1000000.0
2008-07-03 20:41:00,0.75558,0.75603,0.75558,0.75567,101000000.0
2008-07-03 20:42:00,0.7556,0.75614,0.75558,0.75567,289700000.0
2008-07-03 20:43:00,0.75585,0.7562,0.75585,0.7559,174099998.0
2008-07-03 20:44:00,0.756,0.75625,0.75595,0.756,46200000.0
2008-07-03 20:45:00,0.75605,0.75605,0.756,0.756,2000000.0
2008-07-03 20:46:00,0.75595,0.756,0.75595,0.756,6400000.0
2008-07-03 20:47:00,0.756,0.75605,0.756,0.756,7400000.0
2008-07-03 20:48:00,0.75595,0.75605,0.75595,0.756,44600000.0
2008-07-03 20:49:00,0.756,0.756,0.7559,0.7559,4800000.0
2008-07-03 20:50:00,0.75595,0.756,0.7559,0.7559,19800000.0
2008-07-03 20:51:00,0.7559,0.7559,0.75585,0.75585,2000000.0
2008-07-03 20:52:00,0.756,0.7561,0.7559,0.7559,26900000.0
2008-07-03 20:53:00,0.75595,0.75595,0.75595,0.75595,1000000.0
2008-07-03 20:54:00,0.75555,0.75602,0.75551,0.75577,49700000.0
2008-07-03 20:55:00,0.7559,0.75595,0.7559,0.7559,3000000.0
2008-07-03 20:56:00,0.75585,0.75585,0.75545,0.75565,21800000.0
2008-07-03 20:57:00,0.75565,0.7557,0.7556,0.7557,4000000.0
2008-07-03 20:58:00,0.7557,0.75575,0.75565,0.7557,6000000.0
2008-07-03 20:59:00,0.75575,0.75575,0.7557,0.7557,3000000.0
2008-07-03 21:00:00,0.7557,0.7557,0.7557,0.7557,1000000.0
2008-07-03 21:01:00,0.75565,0.7557,0.75565,0.75565,3000000.0
2008-07-03 21:02:00,0.7557,0.75595,0.7557,0.75595,18000000.0
2008-07-03 21:03:00,0.75587,0.75611,0.75558,0.7558,104500000.0
2008-07-03 21:04:00,0.75582,0.75606,0.75567,0.75575,102400000.0
2008-07-03 21:05:00,0.75574,0.75612,0.75566,0.75566,167600000.0
2008-07-03 21:06:00,0.75595,0.75595,0.75565,0.75565,4000000.0
2008-07-03 21:07:00,0.7557,0.7557,0.7557,0.7557,1000000.0
2008-07-03 21:08:00,0.7557,0.7557,0.7557,0.7557,1000000.0
2008-07-03 21:09:00,0.75565,0.75565,0.75565,0.75565,4400000.0
2008-07-03 21:10:00,0.75565,0.75565,0.75555,0.75555,6200000.0
2008-07-03 21:11:00,0.75555,0.75555,0.75555,0.75555,2400000.0
2008-07-03 21:12:00,0.75555,0.75555,0.75555,0.75555,2400000.0
2008-07-03 21:13:00,0.75562,0.75572,0.75532,0.75568,226200000.0
2008-07-03 21:14:00,0.75555,0.7561,0.75555,0.7557,52600000.0
2008-07-03 21:15:00,0.75557,0.7559,0.75537,0.75579,120100000.0
2008-07-03 21:16:00,0.75565,0.75565,0.75565,0.75565,1000000.0
2008-07-03 21:17:00,0.7557,0.7557,0.7557,0.7557,1000000.0
2008-07-03 21:18:00,0.7557,0.75585,0.7557,0.7557,14300000.0
2008-07-03 21:19:00,0.7555,0.75579,0.75543,0.75579,33100000.0
2008-07-03 21:20:00,0.75547,0.75595,0.75535,0.75595,116700000.0
2008-07-03 21:21:00,0.75587,0.7559,0.75536,0.7555,38400000.0
2008-07-03 21:22:00,0.75554,0.75603,0.75553,0.75603,52800000.0
2008-07-03 21:23:00,0.75565,0.75565,0.75565,0.75565,2800000.0
2008-07-03 21:24:00,0.7558,0.75592,0.75542,0.75542,166600000.0
2008-07-03 21:25:00,0.7558,0.75615,0.75565,0.7557,58300000.0
2008-07-03 21:26:00,0.7553,0.75586,0.7553,0.7555,55400000.0
2008-07-03 21:27:00,0.75565,0.75565,0.75555,0.75565,7400000.0
2008-07-03 21:28:00,0.75565,0.7559,0.75555,0.7556,55200000.0
2008-07-03 21:29:00,0.75538,0.75553,0.75504,0.75513,259000000.0
2008-07-03 21:30:00,0.7556,0.7557,0.7554,0.7557,31000000.0
2008-07-03 21:31:00,0.7557,0.75575,0.75545,0.7557,54400000.0
2008-07-03 21:32:00,0.7557,0.7558,0.75565,0.7558,17700000.0
2008-07-03 21:33:00,0.75595,0.7561,0.75595,0.7561,20400000.0
2008-07-03 21:34:00,0.7561,0.7562,0.7561,0.75615,33800000.0
2008-07-03 21:35:00,0.75615,0.75615,0.75615,0.75615,1000000.0
2008-07-03 21:36:00,0.75615,0.75615,0.75615,0.75615,1000000.0
2008-07-03 21:37:00,0.75615,0.75615,0.7561,0.7561,12200000.0
2008-07-03 21:38:00,0.75605,0.7561,0.75605,0.7561,12000000.0
2008-07-03 21:39:00,0.7561,0.7561,0.7556,0.75565,34700000.0
2008-07-03 21:40:00,0.75565,0.75585,0.7556,0.7558,5000000.0
2008-07-03 21:41:00,0.7556,0.75592,0.75546,0.75558,151200000.0
2008-07-03 21:42:00,0.75575,0.756,0.75575,0.756,6900000.0
2008-07-03 21:43:00,0.756,0.75615,0.75595,0.75595,59800000.0
2008-07-03 21:44:00,0.75585,0.7561,0.7557,0.756,82700000.0
2008-07-03 21:45:00,0.756,0.75615,0.75585,0.75585,21600000.0
2008-07-03 21:46:00,0.75595,0.75605,0.7557,0.756,129700000.0
2008-07-03 21:47:00,0.756,0.7561,0.75585,0.75595,74000000.0
2008-07-03 21:48:00,0.75595,0.756,0.75575,0.75575,29500000.0
2008-07-03 21:49:00,0.7559,0.75595,0.75585,0.75595,7700000.0
2008-07-03 21:50:00,0.75585,0.75614,0.75566,0.75603,114800000.0
2008-07-03 21:51:00,0.75603,0.75608,0.75575,0.75603,130000000.0
2008-07-03 21:52:00,0.75595,0.75615,0.75595,0.75615,25800000.0
2008-07-03 21:53:00,0.75591,0.75627,0.75585,0.75606,113000000.0
2008-07-03 21:54:00,0.75612,0.75624,0.75583,0.75592,128800000.0
2008-07-03 21:55:00,0.75615,0.75625,0.7561,0.75625,26500000.0
2008-07-03 21:56:00,0.75625,0.7564,0.7561,0.7561,66200000.0
2008-07-03 21:57:00,0.7561,0.7561,0.7561,0.7561,16000000.0
2008-07-03 21:58:00,0.7561,0.7562,0.756,0.7561,101400000.0
2008-07-03 21:59:00,0.75635,0.75635,0.7559,0.756,86800000.0
2008-07-03 22:00:00,0.7561,0.7562,0.7561,0.7562,35500000.0
2008-07-03 22:01:00,0.7562,0.7562,0.7562,0.7562,7300000.0
2008-07-03 22:02:00,0.75604,0.75636,0.75591,0.75636,34600000.0
2008-07-03 22:03:00,0.7562,0.7562,0.75605,0.7562,23700000.0
2008-07-03 22:04:00,0.7562,0.7562,0.7562,0.7562,7300000.0
2008-07-03 22:05:00,0.7562,0.7562,0.7562,0.7562,1000000.0
2008-07-03 22:06:00,0.7562,0.7564,0.75615,0.75615,139600000.0
2008-07-03 22:07:00,0.7562,0.7562,0.75605,0.75605,45800000.0
2008-07-03 22:08:00,0.7561,0.7563,0.7561,0.7563,40600000.0
2008-07-03 22:09:00,0.75607,0.7565,0.75607,0.7565,15300000.0
2008-07-03 22:10:00,0.75619,0.75649,0.75598,0.75636,109500000.0
2008-07-03 22:11:00,0.75648,0.75648,0.75604,0.75604,80800000.0
2008-07-03 22:12:00,0.7563,0.7563,0.7563,0.7563,7300000.0
2008-07-03 22:13:00,0.7563,0.7563,0.7563,0.7563,18100000.0
2008-07-03 22:14:00,0.7563,0.7563,0.7563,0.7563,19100000.0
2008-07-03 22:15:00,0.7563,0.7563,0.7563,0.7563,19100000.0
2008-07-03 22:16:00,0.7563,0.7563,0.7563,0.7563,48200000.0
2008-07-03 22:17:00,0.7563,0.7563,0.7562,0.7562,50100000.0
2008-07-03 22:18:00,0.7562,0.7562,0.7562,0.7562,21100000.0
2008-07-03 22:19:00,0.7562,0.75645,0.75615,0.75645,288300000.0
2008-07-03 22:20:00,0.7565,0.7565,0.7562,0.75625,140900000.0
2008-07-03 22:21:00,0.7563,0.7563,0.75625,0.7563,32600000.0
2008-07-03 22:22:00,0.75625,0.75625,0.7562,0.75625,48600000.0
2008-07-03 22:23:00,0.75625,0.75625,0.7562,0.7562,12600000.0
2008-07-03 22:24:00,0.7562,0.75625,0.7562,0.75625,2400000.0
2008-07-03 22:25:00,0.75625,0.75625,0.75605,0.7561,77400000.0
2008-07-03 22:26:00,0.7561,0.7563,0.7561,0.7563,105800000.0
2008-07-03 22:27:00,0.7563,0.7563,0.75625,0.7563,38000000.0
2008-07-03 22:28:00,0.7563,0.7563,0.75595,0.75625,128900000.0
2008-07-03 22:29:00,0.7561,0.7562,0.7561,0.7562,29900000.0
2008-07-03 22:30:00,0.75634,0.75634,0.75591,0.75591,51600000.0
2008-07-03 22:31:00,0.75597,0.75616,0.75597,0.75604,50300000.0
2008-07-03 22:32:00,0.75614,0.75627,0.75585,0.75585,59000000.0
2008-07-03 22:33:00,0.75587,0.75629,0.75587,0.75609,37300000.0
2008-07-03 22:34:00,0.7561,0.7561,0.7561,0.7561,10300000.0
2008-07-03 22:35:00,0.75598,0.75639,0.75588,0.75639,71100000.0
2008-07-03 22:36:00,0.7561,0.7561,0.7561,0.7561,3600000.0
2008-07-03 22:37:00,0.7561,0.7561,0.7561,0.7561,10300000.0
2008-07-03 22:38:00,0.7561,0.7562,0.75565,0.75595,38700000.0
2008-07-03 22:39:00,0.75585,0.75595,0.75545,0.7558,31200000.0
2008-07-03 22:40:00,0.7558,0.7559,0.75565,0.75565,14600000.0
2008-07-03 22:41:00,0.7559,0.756,0.75565,0.7559,83200000.0
2008-07-03 22:42:00,0.7559,0.756,0.7559,0.7559,18000000.0
2008-07-03 22:43:00,0.7559,0.756,0.7559,0.756,12700000.0
2008-07-03 22:44:00,0.756,0.756,0.75595,0.756,10300000.0
2008-07-03 22:45:00,0.756,0.75605,0.75585,0.756,48900000.0
2008-07-03 22:46:00,0.756,0.756,0.756,0.756,7300000.0
2008-07-03 22:47:00,0.75635,0.75685,0.7559,0.7561,63900000.0
2008-07-03 22:48:00,0.75605,0.7561,0.756,0.756,19100000.0
2008-07-03 22:49:00,0.756,0.7561,0.756,0.756,22800000.0
2008-07-03 22:50:00,0.7561,0.7561,0.756,0.756,15000000.0
2008-07-03 22:51:00,0.7561,0.7561,0.756,0.756,15000000.0
2008-07-03 22:52:00,0.7561,0.7561,0.756,0.756,15000000.0
2008-07-03 22:53:00,0.7561,0.7561,0.756,0.756,15000000.0
2008-07-03 22:54:00,0.7561,0.7561,0.75595,0.75595,94300000.0
2008-07-03 22:55:00,0.756,0.7562,0.756,0.756,146800000.0
2008-07-03 22:56:00,0.756,0.7564,0.756,0.7563,47700000.0
2008-07-03 22:57:00,0.7563,0.7564,0.7563,0.7563,75200000.0
2008-07-03 22:58:00,0.7563,0.7563,0.7563,0.7563,20400000.0
2008-07-03 22:59:00,0.7563,0.7564,0.7563,0.7564,23600000.0
2008-07-03 23:00:00,0.75616,0.75617,0.75574,0.75617,34400000.0
2008-07-03 23:01:00,0.7564,0.7564,0.7564,0.7564,19200000.0
2008-07-03 23:02:00,0.75605,0.7566,0.75605,0.7565,78000000.0
2008-07-03 23:03:00,0.7563,0.7564,0.7563,0.7564,52500000.0
2008-07-03 23:04:00,0.7561,0.7568,0.7561,0.7563,40000000.0
2008-07-03 23:05:00,0.7563,0.7566,0.7562,0.75645,38200000.0
2008-07-03 23:06:00,0.7565,0.75655,0.7565,0.75655,3900000.0
2008-07-03 23:07:00,0.7565,0.7565,0.75615,0.75615,59300000.0
2008-07-03 23:08:00,0.75625,0.7564,0.75615,0.7563,9000000.0
2008-07-03 23:09:00,0.7563,0.7563,0.7563,0.7563,1000000.0
2008-07-03 23:10:00,0.7563,0.7564,0.7563,0.7564,3000000.0
2008-07-03 23:11:00,0.756,0.756,0.756,0.756,1000000.0
2008-07-03 23:12:00,0.7565,0.7565,0.75615,0.7564,30400000.0
2008-07-03 23:13:00,0.7564,0.7564,0.7563,0.7564,85100000.0
2008-07-03 23:14:00,0.7564,0.7565,0.7564,0.7565,33200000.0
2008-07-03 23:15:00,0.75605,0.75605,0.75605,0.75605,1000000.0
2008-07-03 23:16:00,0.75605,0.7565,0.75605,0.7565,10800000.0
2008-07-03 23:17:00,0.7565,0.7565,0.75605,0.75605,5900000.0
2008-07-03 23:18:00,0.75605,0.75605,0.75605,0.75605,1000000.0
2008-07-03 23:19:00,0.7559,0.7565,0.7559,0.7563,56900000.0
2008-07-03 23:20:00,0.7563,0.7564,0.7563,0.7563,84000000.0
2008-07-03 23:21:00,0.7564,0.7566,0.75605,0.7566,14800000.0
2008-07-03 23:22:00,0.75605,0.75605,0.75605,0.75605,1000000.0
2008-07-03 23:23:00,0.75605,0.75605,0.75605,0.75605,1000000.0
2008-07-03 23:24:00,0.75605,0.75605,0.75605,0.75605,1000000.0
2008-07-03 23:25:00,0.75605,0.75605,0.75605,0.75605,1000000.0
2008-07-03 23:26:00,0.75605,0.75605,0.75605,0.75605,1000000.0
2008-07-03 23:27:00,0.75605,0.7565,0.756,0.7565,16700000.0
2008-07-03 23:28:00,0.7564,0.7564,0.756,0.7564,36300000.0
2008-07-03 23:29:00,0.7564,0.7565,0.7563,0.7564,95500000.0
2008-07-03 23:30:00,0.7564,0.7565,0.7564,0.7564,47900000.0
2008-07-03 23:31:00,0.75622,0.75643,0.75608,0.75642,13500000.0
2008-07-03 23:32:00,0.7559,0.7564,0.7559,0.7563,61500000.0
2008-07-03 23:33:00,0.7563,0.7563,0.7563,0.7563,11600000.0
2008-07-03 23:34:00,0.7563,0.7563,0.7563,0.7563,11600000.0
2008-07-03 23:35:00,0.7563,0.7563,0.7563,0.7563,5800000.0
2008-07-03 23:36:00,0.7563,0.7563,0.7563,0.7563,5800000.0
2008-07-03 23:37:00,0.7563,0.7563,0.7563,0.7563,27200000.0
2008-07-03 23:38:00,0.75575,0.75575,0.75575,0.75575,1000000.0
2008-07-03 23:39:00,0.75612,0.75614,0.75577,0.75613,201600000.0
2008-07-03 23:40:00,0.75575,0.7563,0.75565,0.7562,52800000.0
2008-07-03 23:41:00,0.7558,0.7563,0.7558,0.7563,5900000.0
2008-07-03 23:42:00,0.75588,0.75608,0.7558,0.7558,26000000.0
2008-07-03 23:43:00,0.7559,0.7559,0.7559,0.7559,1000000.0
2008-07-03 23:44:00,0.7559,0.7559,0.7559,0.7559,1000000.0
2008-07-03 23:45:00,0.7559,0.7559,0.7559,0.7559,1000000.0
2008-07-03 23:46:00,0.7559,0.7559,0.7559,0.7559,1000000.0
2008-07-03 23:47:00,0.75595,0.75595,0.75595,0.75595,2000000.0
2008-07-03 23:48:00,0.75595,0.75595,0.75595,0.75595,1000000.0
2008-07-03 23:49:00,0.75595,0.7563,0.7556,0.756,49500000.0
2008-07-03 23:50:00,0.7557,0.7557,0.7557,0.7557,1000000.0
2008-07-03 23:51:00,0.7557,0.7557,0.7557,0.7557,1000000.0
2008-07-03 23:52:00,0.7557,0.7557,0.7557,0.7557,1000000.0
2008-07-03 23:53:00,0.7557,0.7557,0.7557,0.7557,1000000.0
2008-07-03 23:54:00,0.7557,0.7557,0.7557,0.7557,1000000.0
2008-07-03 23:55:00,0.75563,0.75606,0.7556,0.75597,129400000.0
2008-07-03 23:56:00,0.75609,0.75619,0.75569,0.75612,140200000.0
2008-07-03 23:57:00,0.7561,0.7561,0.7557,0.75602,105900000.0
2008-07-03 23:58:00,0.75555,0.75555,0.75555,0.75555,1000000.0
2008-07-03 23:59:00,0.75598,0.75613,0.75556,0.75556,105100000.0
2008-07-04 00:00:00,0.7555,0.756,0.7555,0.756,7400000.0
2008-07-04 00:01:00,0.756,0.756,0.756,0.756,11200000.0
2008-07-04 00:02:00,0.75566,0.75566,0.75554,0.75554,8300000.0
2008-07-04 00:03:00,0.75535,0.75545,0.75535,0.7554,192600000.0
2008-07-04 00:04:00,0.75537,0.75537,0.75525,0.75535,30100000.0
2008-07-04 00:05:00,0.75535,0.75535,0.75535,0.75535,4900000.0
2008-07-04 00:06:00,0.75575,0.756,0.75575,0.756,29900000.0
2008-07-04 00:07:00,0.756,0.756,0.756,0.756,8000000.0
2008-07-04 00:08:00,0.7555,0.7555,0.7555,0.7555,1000000.0
2008-07-04 00:09:00,0.7555,0.7555,0.7555,0.7555,1000000.0
2008-07-04 00:10:00,0.7555,0.756,0.7554,0.7558,106500000.0
2008-07-04 00:11:00,0.7558,0.7559,0.75565,0.75565,51800000.0
2008-07-04 00:12:00,0.7559,0.7559,0.75565,0.75565,12800000.0
2008-07-04 00:13:00,0.7559,0.756,0.7558,0.7558,164100000.0
2008-07-04 00:14:00,0.75562,0.75577,0.75542,0.75577,47900000.0
2008-07-04 00:15:00,0.75586,0.7559,0.75543,0.75582,112100000.0
2008-07-04 00:16:00,0.7558,0.756,0.7558,0.7558,58200000.0
2008-07-04 00:17:00,0.7558,0.7558,0.7554,0.7554,32100000.0
2008-07-04 00:18:00,0.7553,0.7557,0.75525,0.7557,24700000.0
2008-07-04 00:19:00,0.75543,0.75555,0.75523,0.75555,66800000.0
2008-07-04 00:20:00,0.7557,0.7557,0.7557,0.7557,4900000.0
2008-07-04 00:21:00,0.7557,0.7557,0.7555,0.7555,33400000.0
2008-07-04 00:22:00,0.7556,0.7557,0.75545,0.75545,45300000.0
2008-07-04 00:23:00,0.7554,0.7557,0.7554,0.7556,18600000.0
2008-07-04 00:24:00,0.7554,0.7554,0.7553,0.7553,3800000.0
2008-07-04 00:25:00,0.7553,0.7553,0.7553,0.7553,1000000.0
2008-07-04 00:26:00,0.7554,0.7554,0.7554,0.7554,2800000.0
2008-07-04 00:27:00,0.7554,0.7554,0.7554,0.7554,2800000.0
2008-07-04 00:28:00,0.7556,0.7557,0.7556,0.7557,47400000.0
2008-07-04 00:29:00,0.7553,0.7553,0.7553,0.7553,1000000.0
2008-07-04 00:30:00,0.7554,0.7557,0.7554,0.7557,13800000.0
2008-07-04 00:31:00,0.75519,0.75549,0.75516,0.75533,19000000.0
2008-07-04 00:32:00,0.75545,0.75545,0.75545,0.75545,5600000.0
2008-07-04 00:33:00,0.7553,0.7557,0.75525,0.7555,40300000.0
2008-07-04 00:34:00,0.75538,0.75561,0.75522,0.75532,47799999.0
2008-07-04 00:35:00,0.75525,0.75525,0.75525,0.75525,1000000.0
2008-07-04 00:36:00,0.75525,0.75535,0.75525,0.75535,3800000.0
2008-07-04 00:37:00,0.75525,0.7556,0.75525,0.7556,39600000.0
2008-07-04 00:38:00,0.7556,0.7556,0.75535,0.75535,10800000.0
2008-07-04 00:39:00,0.7553,0.7557,0.7553,0.7557,25500000.0
2008-07-04 00:40:00,0.75545,0.7557,0.7554,0.7557,24800000.0
2008-07-04 00:41:00,0.7557,0.7557,0.7557,0.7557,4900000.0
2008-07-04 00:42:00,0.75535,0.7557,0.7553,0.7555,27100000.0
2008-07-04 00:43:00,0.75525,0.7557,0.75525,0.7555,42000000.0
2008-07-04 00:44:00,0.7555,0.7557,0.7554,0.7557,103200000.0
2008-07-04 00:45:00,0.7557,0.7557,0.7555,0.7556,57800000.0
2008-07-04 00:46:00,0.75535,0.7556,0.75535,0.7556,7900000.0
2008-07-04 00:47:00,0.75525,0.7556,0.75525,0.7556,35900000.0
2008-07-04 00:48:00,0.7553,0.7553,0.7553,0.7553,1000000.0
2008-07-04 00:49:00,0.75535,0.7556,0.75535,0.7556,27900000.0
2008-07-04 00:50:00,0.7556,0.7557,0.7553,0.7557,37800000.0
2008-07-04 00:51:00,0.7557,0.7557,0.75535,0.75535,6100000.0
2008-07-04 00:52:00,0.75545,0.7557,0.75545,0.7557,71400000.0
2008-07-04 00:53:00,0.7557,0.7557,0.7557,0.7557,14900000.0
2008-07-04 00:54:00,0.7553,0.7553,0.7553,0.7553,1000000.0
2008-07-04 00:55:00,0.7553,0.75545,0.7553,0.7553,4800000.0
2008-07-04 00:56:00,0.75535,0.7558,0.75535,0.7558,39900000.0
2008-07-04 00:57:00,0.7558,0.7558,0.7556,0.7558,112700000.0
2008-07-04 00:58:00,0.7558,0.7558,0.7555,0.7558,126100000.0
2008-07-04 00:59:00,0.75541,0.75569,0.75537,0.75537,20800000.0
2008-07-04 01:00:00,0.7558,0.7558,0.7555,0.7558,105000002.0
2008-07-04 01:01:00,0.7558,0.7558,0.75555,0.75555,12600000.0
2008-07-04 01:02:00,0.75555,0.75555,0.75555,0.75555,2800000.0
2008-07-04 01:03:00,0.7554,0.7558,0.7554,0.7558,13600000.0
2008-07-04 01:04:00,0.7554,0.7554,0.7554,0.7554,1000000.0
2008-07-04 01:05:00,0.7554,0.7558,0.7554,0.7558,7800000.0
2008-07-04 01:06:00,0.7554,0.7558,0.7554,0.7557,31000000.0
2008-07-04 01:07:00,0.75535,0.75535,0.75535,0.75535,1000000.0
2008-07-04 01:08:00,0.75535,0.75535,0.75535,0.75535,1000000.0
2008-07-04 01:09:00,0.75535,0.75535,0.75535,0.75535,1000000.0
2008-07-04 01:10:00,0.7557,0.7557,0.7556,0.7556,36700000.0
2008-07-04 01:11:00,0.7556,0.7556,0.7556,0.7556,13600000.0
2008-07-04 01:12:00,0.75525,0.7556,0.75515,0.7556,72300000.0
2008-07-04 01:13:00,0.7552,0.7552,0.7552,0.7552,1000000.0
2008-07-04 01:14:00,0.75525,0.7556,0.75525,0.7553,154800000.0
2008-07-04 01:15:00,0.7553,0.7554,0.7553,0.7554,224400000.0
2008-07-04 01:16:00,0.7554,0.7554,0.7552,0.7553,230399999.0
2008-07-04 01:17:00,0.7554,0.7555,0.7554,0.7554,157699997.0
2008-07-04 01:18:00,0.7554,0.7555,0.7554,0.7554,149899998.0
2008-07-04 01:19:00,0.7554,0.7554,0.7554,0.7554,25200000.0
2008-07-04 01:20:00,0.7554,0.7555,0.7554,0.7554,203200001.0
2008-07-04 01:21:00,0.7554,0.7555,0.7553,0.7554,182600000.0
2008-07-04 01:22:00,0.7554,0.7554,0.7553,0.7553,184200001.0
2008-07-04 01:23:00,0.7553,0.7553,0.7553,0.7553,103100000.0
2008-07-04 01:24:00,0.7553,0.7553,0.7552,0.7552,372399997.0
2008-07-04 01:25:00,0.7552,0.7552,0.755,0.755,685699998.0
2008-07-04 01:26:00,0.755,0.75525,0.7549,0.7551,296200000.0
2008-07-04 01:27:00,0.7552,0.7552,0.75515,0.75515,21400000.0
2008-07-04 01:28:00,0.7552,0.7552,0.7552,0.7552,4900000.0
2008-07-04 01:29:00,0.75505,0.75515,0.75505,0.75515,3800000.0
2008-07-04 01:30:00,0.75515,0.7552,0.75515,0.7552,36200000.0
2008-07-04 01:31:00,0.7552,0.7552,0.7552,0.7552,111100001.0
2008-07-04 01:32:00,0.7552,0.7552,0.7552,0.7552,63799999.0
2008-07-04 01:33:00,0.7551,0.7552,0.7551,0.7552,60599998.0
2008-07-04 01:34:00,0.75492,0.7552,0.75479,0.75486,59900000.0
2008-07-04 01:35:00,0.75489,0.75531,0.75474,0.75505,101900000.0
2008-07-04 01:36:00,0.7551,0.7552,0.7551,0.7552,65600000.0
2008-07-04 01:37:00,0.7552,0.7552,0.7552,0.7552,92600000.0
2008-07-04 01:38:00,0.755,0.75517,0.75489,0.75495,38100000.0
2008-07-04 01:39:00,0.7552,0.7552,0.7551,0.7551,93299997.0
2008-07-04 01:40:00,0.7551,0.7551,0.7551,0.7551,77699996.0
2008-07-04 01:41:00,0.7551,0.7552,0.7551,0.7552,83799999.0
2008-07-04 01:42:00,0.7552,0.7552,0.7551,0.7551,83499998.0
2008-07-04 01:43:00,0.75489,0.75519,0.75479,0.75481,81800000.0
2008-07-04 01:44:00,0.75495,0.7551,0.75495,0.7551,31800000.0
2008-07-04 01:45:00,0.7551,0.7551,0.7551,0.7551,7800000.0
2008-07-04 01:46:00,0.7549,0.7551,0.7549,0.75495,337400000.0
2008-07-04 01:47:00,0.75495,0.75495,0.75485,0.75485,23800000.0
2008-07-04 01:48:00,0.75485,0.7549,0.75485,0.7549,24800000.0
2008-07-04 01:49:00,0.7549,0.7549,0.75485,0.75485,215600000.0
2008-07-04 01:50:00,0.75485,0.75485,0.7544,0.7545,313200000.0
2008-07-04 01:51:00,0.75435,0.7546,0.75435,0.7546,189599999.0
2008-07-04 01:52:00,0.7546,0.7546,0.75445,0.75445,37900000.0
2008-07-04 01:53:00,0.75445,0.7549,0.75445,0.7548,478700000.0
2008-07-04 01:54:00,0.7549,0.755,0.7548,0.755,62500000.0
2008-07-04 01:55:00,0.7549,0.7551,0.7548,0.7551,40000000.0
2008-07-04 01:56:00,0.75485,0.7551,0.75485,0.7551,64300000.0
2008-07-04 01:57:00,0.7551,0.7551,0.755,0.755,85500000.0
2008-07-04 01:58:00,0.755,0.755,0.755,0.755,9700000.0
2008-07-04 01:59:00,0.755,0.75535,0.75465,0.75465,88700000.0
2008-07-04 02:00:00,0.75465,0.75465,0.7542,0.7542,158202400.0
2008-07-04 02:01:00,0.7542,0.75475,0.7541,0.7546,910699999.0
2008-07-04 02:02:00,0.7546,0.7546,0.7542,0.7542,456800000.0
2008-07-04 02:03:00,0.7543,0.7544,0.7542,0.7544,182500000.0
2008-07-04 02:04:00,0.7544,0.7547,0.7544,0.7547,216500001.0
2008-07-04 02:05:00,0.7547,0.7554,0.7546,0.7546,174900000.0
2008-07-04 02:06:00,0.7546,0.755,0.7546,0.7549,400199999.0
2008-07-04 02:07:00,0.7549,0.755,0.7549,0.755,158599999.0
2008-07-04 02:08:00,0.75495,0.755,0.7549,0.755,105899999.0
2008-07-04 02:09:00,0.755,0.7553,0.7549,0.7552,452100000.0
2008-07-04 02:10:00,0.7552,0.7553,0.7552,0.7553,120000000.0
2008-07-04 02:11:00,0.7553,0.7557,0.7553,0.75545,254900001.0
2008-07-04 02:12:00,0.75545,0.7555,0.7554,0.7554,43400000.0
2008-07-04 02:13:00,0.7553,0.7553,0.7553,0.7553,155600000.0
2008-07-04 02:14:00,0.7554,0.7554,0.7549,0.7549,82500000.0
2008-07-04 02:15:00,0.7549,0.7554,0.7549,0.75535,129700000.0
2008-07-04 02:16:00,0.75535,0.7558,0.75535,0.7555,121800000.0
2008-07-04 02:17:00,0.75527,0.75549,0.7551,0.7551,51700000.0
2008-07-04 02:18:00,0.7555,0.7556,0.7554,0.7556,71000000.0
2008-07-04 02:19:00,0.7556,0.7557,0.7554,0.7556,188400001.0
2008-07-04 02:20:00,0.7556,0.7557,0.7556,0.7557,84400001.0
2008-07-04 02:21:00,0.7557,0.7557,0.7556,0.7557,78300000.0
2008-07-04 02:22:00,0.7557,0.7558,0.7557,0.7558,10700000.0
2008-07-04 02:23:00,0.7557,0.7558,0.7557,0.7557,90000000.0
2008-07-04 02:24:00,0.7557,0.7562,0.75565,0.7561,183600000.0
2008-07-04 02:25:00,0.7561,0.7563,0.7558,0.7559,150700000.0
2008-07-04 02:26:00,0.7559,0.756,0.7558,0.7558,137700000.0
2008-07-04 02:27:00,0.7557,0.7558,0.7557,0.7557,106000000.0
2008-07-04 02:28:00,0.7557,0.7558,0.7557,0.7558,80800000.0
2008-07-04 02:29:00,0.7557,0.7558,0.7554,0.7555,128400000.0
2008-07-04 02:30:00,0.7555,0.7557,0.7555,0.7557,44400000.0
2008-07-04 02:31:00,0.7557,0.7557,0.75535,0.75535,45100000.0
2008-07-04 02:32:00,0.75504,0.75523,0.7549,0.75497,63100002.0
2008-07-04 02:33:00,0.7553,0.7555,0.75525,0.7555,8600000.0
2008-07-04 02:34:00,0.75501,0.75548,0.755,0.75547,38500000.0
2008-07-04 02:35:00,0.7554,0.75544,0.75499,0.75534,64500000.0
2008-07-04 02:36:00,0.7555,0.7555,0.7555,0.7555,1000000.0
2008-07-04 02:37:00,0.7555,0.7555,0.7555,0.7555,1000000.0
2008-07-04 02:38:00,0.7555,0.7555,0.7555,0.7555,6000000.0
2008-07-04 02:39:00,0.7555,0.7556,0.7555,0.7556,26600000.0
2008-07-04 02:40:00,0.7556,0.7556,0.7555,0.7555,21000000.0
2008-07-04 02:41:00,0.7555,0.7555,0.7555,0.7555,30600000.0
2008-07-04 02:42:00,0.7555,0.7555,0.7555,0.7555,23600000.0
2008-07-04 02:43:00,0.7555,0.7555,0.7555,0.7555,17800000.0
2008-07-04 02:44:00,0.7555,0.7557,0.7555,0.75565,91000000.0
2008-07-04 02:45:00,0.75565,0.7557,0.75565,0.7557,15900000.0
2008-07-04 02:46:00,0.75595,0.75595,0.7557,0.7558,95200000.0
2008-07-04 02:47:00,0.7558,0.7558,0.7556,0.7558,27000000.0
2008-07-04 02:48:00,0.75549,0.75587,0.75527,0.75562,55700000.0
2008-07-04 02:49:00,0.7558,0.756,0.7557,0.7557,156900000.0
2008-07-04 02:50:00,0.7557,0.7557,0.7557,0.7557,23200000.0
2008-07-04 02:51:00,0.7557,0.7557,0.7557,0.7557,31000000.0
2008-07-04 02:52:00,0.7557,0.7557,0.7556,0.7556,31200000.0
2008-07-04 02:53:00,0.7556,0.7557,0.7556,0.7557,59700000.0
2008-07-04 02:54:00,0.7557,0.7558,0.7555,0.7557,261400000.0
2008-07-04 02:55:00,0.7557,0.7561,0.7557,0.7561,78700001.0
2008-07-04 02:56:00,0.7561,0.7563,0.7561,0.7563,39000000.0
2008-07-04 02:57:00,0.7563,0.7563,0.756,0.7562,217599999.0
2008-07-04 02:58:00,0.7562,0.7562,0.75565,0.7557,134700001.0
2008-07-04 02:59:00,0.7558,0.756,0.7558,0.756,34800000.0
2008-07-04 03:00:00,0.756,0.756,0.75585,0.756,31300000.0
2008-07-04 03:01:00,0.756,0.7562,0.7559,0.7559,128700000.0
2008-07-04 03:02:00,0.756,0.756,0.75595,0.75595,4000000.0
2008-07-04 03:03:00,0.75558,0.75601,0.75558,0.75579,19500000.0
2008-07-04 03:04:00,0.7559,0.7559,0.7559,0.7559,9800000.0
2008-07-04 03:05:00,0.75576,0.75589,0.75559,0.75586,82600000.0
2008-07-04 03:06:00,0.75595,0.756,0.75595,0.756,14000000.0
2008-07-04 03:07:00,0.756,0.756,0.7559,0.7559,91200000.0
2008-07-04 03:08:00,0.7559,0.756,0.7559,0.756,38900000.0
2008-07-04 03:09:00,0.756,0.756,0.7558,0.7558,32200000.0
2008-07-04 03:10:00,0.7558,0.7559,0.7558,0.75585,4000000.0
2008-07-04 03:11:00,0.75585,0.75585,0.75585,0.75585,1000000.0
2008-07-04 03:12:00,0.75565,0.75582,0.75561,0.75569,11200000.0
2008-07-04 03:13:00,0.7558,0.7558,0.7558,0.7558,1000000.0
2008-07-04 03:14:00,0.7559,0.756,0.7559,0.756,14200000.0
2008-07-04 03:15:00,0.756,0.756,0.756,0.756,10400000.0
2008-07-04 03:16:00,0.756,0.756,0.7558,0.7558,30400000.0
2008-07-04 03:17:00,0.7558,0.7558,0.7557,0.75575,32400000.0
2008-07-04 03:18:00,0.7557,0.7557,0.7557,0.7557,44400000.0
2008-07-04 03:19:00,0.7557,0.7557,0.7557,0.7557,8200000.0
2008-07-04 03:20:00,0.75538,0.75588,0.75527,0.75549,47700000.0
2008-07-04 03:21:00,0.7557,0.7557,0.7555,0.75555,14800000.0
2008-07-04 03:22:00,0.75555,0.7556,0.75555,0.7556,7400000.0
2008-07-04 03:23:00,0.7556,0.7556,0.7556,0.7556,1000000.0
2008-07-04 03:24:00,0.75565,0.75565,0.75565,0.75565,1000000.0
2008-07-04 03:25:00,0.75565,0.75565,0.75565,0.75565,3000000.0
2008-07-04 03:26:00,0.75555,0.75555,0.75555,0.75555,1000000.0
2008-07-04 03:27:00,0.75555,0.75555,0.7555,0.7555,7900000.0
2008-07-04 03:28:00,0.7555,0.7555,0.75545,0.75545,18800000.0
2008-07-04 03:29:00,0.75545,0.7555,0.75545,0.75545,46300000.0
2008-07-04 03:30:00,0.75545,0.7555,0.75545,0.75545,18700000.0
2008-07-04 03:31:00,0.75469,0.75552,0.75464,0.75539,34800000.0
2008-07-04 03:32:00,0.75545,0.75545,0.75545,0.75545,3000000.0
2008-07-04 03:33:00,0.75515,0.75524,0.75479,0.75506,12800000.0
2008-07-04 03:34:00,0.7554,0.7554,0.7554,0.7554,1000000.0
2008-07-04 03:35:00,0.7554,0.7555,0.7554,0.7555,24600000.0
2008-07-04 03:36:00,0.7555,0.7555,0.75545,0.75545,53000000.0
2008-07-04 03:37:00,0.75545,0.7557,0.7554,0.7557,29800000.0
2008-07-04 03:38:00,0.7557,0.7557,0.7557,0.7557,27300000.0
2008-07-04 03:39:00,0.7557,0.7557,0.7557,0.7557,29000000.0
2008-07-04 03:40:00,0.75563,0.75576,0.75529,0.75548,61500000.0
2008-07-04 03:41:00,0.7557,0.7557,0.75555,0.7557,99400000.0
2008-07-04 03:42:00,0.7557,0.7557,0.7557,0.7557,42100000.0
2008-07-04 03:43:00,0.7557,0.7557,0.75555,0.75555,39800000.0
2008-07-04 03:44:00,0.75555,0.7556,0.75555,0.7556,7700000.0
2008-07-04 03:45:00,0.75555,0.75555,0.75555,0.75555,3000000.0
2008-07-04 03:46:00,0.75545,0.75545,0.75545,0.75545,1400000.0
2008-07-04 03:47:00,0.75537,0.75561,0.75503,0.75526,43700000.0
2008-07-04 03:48:00,0.75531,0.75561,0.75517,0.75532,19400000.0
2008-07-04 03:49:00,0.7555,0.7555,0.7555,0.7555,53300000.0
2008-07-04 03:50:00,0.7555,0.7556,0.7555,0.7556,23800000.0
2008-07-04 03:51:00,0.75503,0.75552,0.75502,0.75525,34200000.0
2008-07-04 03:52:00,0.7552,0.75549,0.75504,0.75519,61500000.0
2008-07-04 03:53:00,0.7553,0.7556,0.7553,0.75535,40800000.0
2008-07-04 03:54:00,0.7556,0.7557,0.7555,0.7557,117400000.0
2008-07-04 03:55:00,0.7557,0.7557,0.7557,0.7557,57900000.0
2008-07-04 03:56:00,0.7557,0.7557,0.75545,0.75545,38500000.0
2008-07-04 03:57:00,0.7555,0.75555,0.7555,0.75555,2000000.0
2008-07-04 03:58:00,0.7556,0.7556,0.7556,0.7556,12500000.0
2008-07-04 03:59:00,0.7556,0.7556,0.7554,0.75555,59500000.0
2008-07-04 04:00:00,0.7555,0.7555,0.7553,0.75535,183999999.0
2008-07-04 04:01:00,0.75535,0.7554,0.7553,0.7554,92300000.0
2008-07-04 04:02:00,0.7554,0.7555,0.7554,0.7555,21900000.0
2008-07-04 04:03:00,0.7555,0.7555,0.7553,0.7553,76000000.0
2008-07-04 04:04:00,0.7553,0.75535,0.7553,0.75535,20900000.0
2008-07-04 04:05:00,0.75565,0.7559,0.7555,0.7555,83900000.0
2008-07-04 04:06:00,0.7555,0.7555,0.7554,0.7554,36100000.0
2008-07-04 04:07:00,0.7554,0.7555,0.7554,0.7555,35900000.0
2008-07-04 04:08:00,0.75519,0.75531,0.75491,0.75506,25200000.0
2008-07-04 04:09:00,0.7555,0.75595,0.7555,0.75595,110000000.0
2008-07-04 04:10:00,0.75595,0.756,0.7557,0.756,48100000.0
2008-07-04 04:11:00,0.756,0.756,0.7559,0.7559,12600000.0
2008-07-04 04:12:00,0.7559,0.756,0.7559,0.7559,110700000.0
2008-07-04 04:13:00,0.7559,0.75605,0.7558,0.75605,59500000.0
2008-07-04 04:14:00,0.75605,0.7562,0.756,0.7562,32200000.0
2008-07-04 04:15:00,0.7562,0.7562,0.756,0.756,36100000.0
2008-07-04 04:16:00,0.7561,0.7562,0.756,0.7561,185200000.0
2008-07-04 04:17:00,0.7561,0.7561,0.7561,0.7561,27400000.0
2008-07-04 04:18:00,0.75589,0.75603,0.75561,0.75565,63800000.0
2008-07-04 04:19:00,0.75592,0.75616,0.75577,0.75577,31700000.0
2008-07-04 04:20:00,0.7561,0.7562,0.7559,0.7562,89600000.0
2008-07-04 04:21:00,0.7562,0.7562,0.756,0.756,69600000.0
2008-07-04 04:22:00,0.75584,0.75601,0.75557,0.75557,76100000.0
2008-07-04 04:23:00,0.756,0.7562,0.756,0.7561,140000001.0
2008-07-04 04:24:00,0.7561,0.7562,0.7561,0.7561,122100000.0
2008-07-04 04:25:00,0.7561,0.7561,0.7561,0.7561,20900000.0
2008-07-04 04:26:00,0.7561,0.7561,0.756,0.7561,48300000.0
2008-07-04 04:27:00,0.7557,0.75621,0.7557,0.75617,33500000.0
2008-07-04 04:28:00,0.7561,0.7562,0.7561,0.7562,56300000.0
2008-07-04 04:29:00,0.7562,0.7562,0.7562,0.7562,11600000.0
2008-07-04 04:30:00,0.7562,0.7562,0.7562,0.7562,49900000.0
2008-07-04 04:31:00,0.7562,0.7562,0.7562,0.7562,12100000.0
2008-07-04 04:32:00,0.75582,0.7561,0.75575,0.7561,123200000.0
2008-07-04 04:33:00,0.7562,0.7562,0.7562,0.7562,34900000.0
2008-07-04 04:34:00,0.75596,0.75614,0.75594,0.75594,21300000.0
2008-07-04 04:35:00,0.7562,0.7562,0.7562,0.7562,8800000.0
2008-07-04 04:36:00,0.75562,0.75598,0.75547,0.75547,77900000.0
2008-07-04 04:37:00,0.75558,0.75621,0.75558,0.75617,113600000.0
2008-07-04 04:38:00,0.7562,0.7562,0.7562,0.7562,17000000.0
2008-07-04 04:39:00,0.75563,0.75635,0.75563,0.75635,59600000.0
2008-07-04 04:40:00,0.7562,0.7562,0.7561,0.7561,46500000.0
2008-07-04 04:41:00,0.7561,0.7561,0.7561,0.7561,27700000.0
2008-07-04 04:42:00,0.7561,0.7561,0.7561,0.7561,27700000.0
2008-07-04 04:43:00,0.7561,0.7561,0.7561,0.7561,27700000.0
2008-07-04 04:44:00,0.75615,0.7562,0.75615,0.7562,5900000.0
2008-07-04 04:45:00,0.75582,0.75627,0.75564,0.75609,91900000.0
2008-07-04 04:46:00,0.7561,0.7561,0.7561,0.7561,59200000.0
2008-07-04 04:47:00,0.7561,0.7561,0.7561,0.7561,26100000.0
2008-07-04 04:48:00,0.75563,0.75608,0.75563,0.75608,54500000.0
2008-07-04 04:49:00,0.7561,0.7562,0.7561,0.7561,118300000.0
2008-07-04 04:50:00,0.7561,0.7562,0.7561,0.7562,87100000.0
2008-07-04 04:51:00,0.75597,0.75628,0.75565,0.7559,57400000.0
2008-07-04 04:52:00,0.7562,0.7562,0.7561,0.7561,18000000.0
2008-07-04 04:53:00,0.7561,0.7561,0.75595,0.75605,24400000.0
2008-07-04 04:54:00,0.75605,0.75605,0.756,0.75605,25000000.0
2008-07-04 04:55:00,0.7561,0.7562,0.7561,0.7562,33200000.0
2008-07-04 04:56:00,0.7562,0.7562,0.7562,0.7562,14700000.0
2008-07-04 04:57:00,0.7562,0.7562,0.7562,0.7562,39200000.0
2008-07-04 04:58:00,0.7562,0.7563,0.75605,0.7563,27700000.0
2008-07-04 04:59:00,0.7563,0.7563,0.7563,0.7563,9800000.0
2008-07-04 05:00:00,0.7563,0.7563,0.75595,0.7561,130599999.0
2008-07-04 05:01:00,0.7563,0.7563,0.756,0.7562,155399999.0
2008-07-04 05:02:00,0.7563,0.7563,0.7562,0.75625,154200000.0
2008-07-04 05:03:00,0.7563,0.7564,0.7563,0.7563,48400000.0
2008-07-04 05:04:00,0.7563,0.7563,0.7563,0.7563,89400000.0
2008-07-04 05:05:00,0.7563,0.7563,0.7562,0.7563,112600000.0
2008-07-04 05:06:00,0.7563,0.7563,0.75605,0.7562,328000001.0
2008-07-04 05:07:00,0.7562,0.7562,0.7562,0.7562,4900000.0
2008-07-04 05:08:00,0.7562,0.7562,0.7562,0.7562,4900000.0
2008-07-04 05:09:00,0.75583,0.75614,0.75577,0.75591,37000000.0
2008-07-04 05:10:00,0.75588,0.75633,0.75588,0.75606,27700000.0
2008-07-04 05:11:00,0.75587,0.75611,0.75585,0.75588,41000000.0
2008-07-04 05:12:00,0.7562,0.7562,0.7562,0.7562,14700000.0
2008-07-04 05:13:00,0.75594,0.7561,0.75578,0.75603,10900000.0
2008-07-04 05:14:00,0.75603,0.75632,0.7558,0.75615,29500000.0
2008-07-04 05:15:00,0.75614,0.75632,0.75594,0.75622,15700000.0
2008-07-04 05:16:00,0.7562,0.75635,0.75617,0.75628,10000000.0
2008-07-04 05:17:00,0.7562,0.7562,0.7562,0.7562,4900000.0
2008-07-04 05:18:00,0.75598,0.75627,0.75567,0.7562,64700000.0
2008-07-04 05:19:00,0.7562,0.7562,0.7562,0.7562,4900000.0
2008-07-04 05:20:00,0.7562,0.7562,0.7561,0.7562,81400000.0
2008-07-04 05:21:00,0.7562,0.7562,0.7561,0.7562,73700000.0
2008-07-04 05:22:00,0.7562,0.7562,0.7561,0.7562,69800000.0
2008-07-04 05:23:00,0.75594,0.75636,0.75594,0.75612,23200000.0
2008-07-04 05:24:00,0.75612,0.75623,0.75602,0.75612,12900000.0
2008-07-04 05:25:00,0.7562,0.7562,0.7559,0.7559,13400000.0
2008-07-04 05:26:00,0.7559,0.7559,0.7559,0.7559,1000000.0
2008-07-04 05:27:00,0.75561,0.75571,0.75548,0.75571,46500000.0
2008-07-04 05:28:00,0.75572,0.75595,0.75563,0.7557,20500000.0
2008-07-04 05:29:00,0.7559,0.7559,0.7559,0.7559,2000000.0
2008-07-04 05:30:00,0.75585,0.75585,0.75585,0.75585,1000000.0
2008-07-04 05:31:00,0.75585,0.7559,0.75585,0.7559,3000000.0
2008-07-04 05:32:00,0.75599,0.75603,0.75597,0.75601,19800000.0
2008-07-04 05:33:00,0.7559,0.7561,0.7559,0.7561,53400000.0
2008-07-04 05:34:00,0.7561,0.7561,0.7561,0.7561,23200000.0
2008-07-04 05:35:00,0.7561,0.7561,0.7559,0.7559,5900000.0
2008-07-04 05:36:00,0.7559,0.7559,0.7559,0.7559,3000000.0
2008-07-04 05:37:00,0.7559,0.7559,0.7559,0.7559,1000000.0
2008-07-04 05:38:00,0.75585,0.7559,0.75585,0.7559,2000000.0
2008-07-04 05:39:00,0.7559,0.7559,0.7559,0.7559,1000000.0
2008-07-04 05:40:00,0.75574,0.75611,0.75548,0.75548,41300000.0
2008-07-04 05:41:00,0.7559,0.7562,0.75585,0.7559,32900000.0
2008-07-04 05:42:00,0.756,0.7561,0.7559,0.7561,56400000.0
2008-07-04 05:43:00,0.7561,0.7561,0.7561,0.7561,4900000.0
2008-07-04 05:44:00,0.7561,0.7561,0.7561,0.7561,5400000.0
2008-07-04 05:45:00,0.7561,0.7562,0.756,0.7561,44100000.0
2008-07-04 05:46:00,0.7561,0.7561,0.7559,0.7561,58500000.0
2008-07-04 05:47:00,0.7561,0.7561,0.7559,0.756,108000000.0
2008-07-04 05:48:00,0.756,0.756,0.756,0.756,40200000.0
2008-07-04 05:49:00,0.756,0.756,0.756,0.756,27800000.0
2008-07-04 05:50:00,0.75583,0.75604,0.75561,0.75576,15000000.0
2008-07-04 05:51:00,0.75578,0.75606,0.75576,0.75604,11200000.0
2008-07-04 05:52:00,0.756,0.75605,0.756,0.756,42699999.0
2008-07-04 05:53:00,0.75586,0.75618,0.75575,0.75614,20000000.0
2008-07-04 05:54:00,0.75577,0.75614,0.75566,0.7561,65000000.0
2008-07-04 05:55:00,0.75622,0.75631,0.75579,0.75599,64800000.0
2008-07-04 05:56:00,0.75589,0.75609,0.75578,0.75596,16700000.0
2008-07-04 05:57:00,0.756,0.756,0.756,0.756,21600000.0
2008-07-04 05:58:00,0.756,0.756,0.756,0.756,17400000.0
2008-07-04 05:59:00,0.75595,0.75599,0.75575,0.75575,12300000.0
2008-07-04 06:00:00,0.75578,0.75625,0.75578,0.75605,9200000.0
2008-07-04 06:01:00,0.75601,0.7561,0.75583,0.7561,10600000.0
2008-07-04 06:02:00,0.75614,0.7562,0.75608,0.75616,43100000.0
2008-07-04 06:03:00,0.75608,0.75611,0.75573,0.756,18900000.0
2008-07-04 06:04:00,0.75609,0.75612,0.75572,0.75603,48300000.0
2008-07-04 06:05:00,0.75607,0.7562,0.75585,0.7562,11000000.0
2008-07-04 06:06:00,0.756,0.756,0.756,0.756,5800000.0
2008-07-04 06:07:00,0.75553,0.75606,0.75553,0.75604,13100000.0
2008-07-04 06:08:00,0.75603,0.75603,0.75571,0.75573,13100000.0
2008-07-04 06:09:00,0.756,0.756,0.756,0.756,13400000.0
2008-07-04 06:10:00,0.75595,0.75609,0.75566,0.75572,20600000.0
2008-07-04 06:11:00,0.7561,0.7562,0.756,0.756,20100000.0
2008-07-04 06:12:00,0.75595,0.75595,0.7559,0.75595,25600000.0
2008-07-04 06:13:00,0.756,0.756,0.756,0.756,16300000.0
2008-07-04 06:14:00,0.756,0.75605,0.756,0.756,39800000.0
2008-07-04 06:15:00,0.75564,0.75616,0.75561,0.75563,60900000.0
2008-07-04 06:16:00,0.756,0.7561,0.756,0.7561,44600000.0
2008-07-04 06:17:00,0.7561,0.7561,0.7561,0.7561,4900000.0
2008-07-04 06:18:00,0.75616,0.75616,0.7558,0.75585,26400000.0
2008-07-04 06:19:00,0.7561,0.7561,0.7561,0.7561,37500000.0
2008-07-04 06:20:00,0.75589,0.75604,0.75572,0.75572,17000000.0
2008-07-04 06:21:00,0.75573,0.7561,0.7556,0.75577,53400000.0
2008-07-04 06:22:00,0.7561,0.7561,0.7561,0.7561,5700000.0
2008-07-04 06:23:00,0.75579,0.75613,0.75579,0.75604,62400000.0
2008-07-04 06:24:00,0.75569,0.75601,0.75569,0.75578,22900000.0
2008-07-04 06:25:00,0.7561,0.7561,0.7561,0.7561,6200000.0
2008-07-04 06:26:00,0.75605,0.75605,0.75605,0.75605,9000000.0
2008-07-04 06:27:00,0.75605,0.7561,0.75605,0.7561,38700000.0
2008-07-04 06:28:00,0.7561,0.7562,0.7561,0.7562,33700000.0
2008-07-04 06:29:00,0.7562,0.7563,0.7562,0.7563,93600000.0
2008-07-04 06:30:00,0.756,0.7563,0.75589,0.75605,20100000.0
2008-07-04 06:31:00,0.7563,0.7563,0.7561,0.7561,47500000.0
2008-07-04 06:32:00,0.75608,0.75618,0.75592,0.75609,13500000.0
2008-07-04 06:33:00,0.7561,0.7561,0.7561,0.7561,26400000.0
2008-07-04 06:34:00,0.7561,0.7561,0.7561,0.7561,14400000.0
2008-07-04 06:35:00,0.75597,0.75618,0.75565,0.75581,38700000.0
2008-07-04 06:36:00,0.7561,0.7561,0.7561,0.7561,6700000.0
2008-07-04 06:37:00,0.75619,0.75619,0.75585,0.75591,13700000.0
2008-07-04 06:38:00,0.7561,0.7561,0.7561,0.7561,26200000.0
2008-07-04 06:39:00,0.7561,0.7562,0.7561,0.7561,54500000.0
2008-07-04 06:40:00,0.7561,0.7562,0.756,0.7562,194400000.0
2008-07-04 06:41:00,0.7562,0.7562,0.7559,0.756,246600000.0
2008-07-04 06:42:00,0.756,0.7561,0.756,0.7561,135300000.0
2008-07-04 06:43:00,0.7561,0.7561,0.756,0.7561,152200000.0
2008-07-04 06:44:00,0.7561,0.7563,0.7561,0.7563,127700000.0
2008-07-04 06:45:00,0.7563,0.7563,0.75595,0.75595,252100000.0
2008-07-04 06:46:00,0.75595,0.7561,0.7559,0.7561,58800000.0
2008-07-04 06:47:00,0.7561,0.75615,0.7561,0.7561,40500000.0
2008-07-04 06:48:00,0.756,0.7561,0.75595,0.756,70000000.0
2008-07-04 06:49:00,0.756,0.7561,0.756,0.7561,231200000.0
2008-07-04 06:50:00,0.7561,0.7561,0.75595,0.75605,20700000.0
2008-07-04 06:51:00,0.75605,0.75625,0.75605,0.7562,29700000.0
2008-07-04 06:52:00,0.7562,0.7562,0.75615,0.7562,50000000.0
2008-07-04 06:53:00,0.7562,0.7562,0.7561,0.7561,46900000.0
2008-07-04 06:54:00,0.7561,0.7561,0.7561,0.7561,30200000.0
2008-07-04 06:55:00,0.75605,0.7561,0.756,0.7561,72100000.0
2008-07-04 06:56:00,0.75583,0.75643,0.75577,0.75636,53200000.0
2008-07-04 06:57:00,0.75602,0.75616,0.75577,0.75615,21600000.0
2008-07-04 06:58:00,0.7561,0.7561,0.756,0.7561,133800000.0
2008-07-04 06:59:00,0.75575,0.75625,0.75561,0.75572,51200000.0
2008-07-04 07:00:00,0.7561,0.75615,0.7561,0.75615,13900000.0
2008-07-04 07:01:00,0.75615,0.75615,0.7561,0.7561,113100000.0
2008-07-04 07:02:00,0.75578,0.7561,0.75538,0.75588,61300000.0
2008-07-04 07:03:00,0.7561,0.75615,0.7561,0.75615,2800000.0
2008-07-04 07:04:00,0.75615,0.75615,0.75605,0.7561,34900000.0
2008-07-04 07:05:00,0.7561,0.7561,0.75605,0.75605,18700000.0
2008-07-04 07:06:00,0.75605,0.7561,0.75605,0.7561,13800000.0
2008-07-04 07:07:00,0.7561,0.75615,0.7561,0.7561,60500000.0
2008-07-04 07:08:00,0.7561,0.7561,0.7561,0.7561,6700000.0
2008-07-04 07:09:00,0.75586,0.75613,0.75546,0.75566,28300000.0
2008-07-04 07:10:00,0.7561,0.7562,0.7561,0.7561,24600000.0
2008-07-04 07:11:00,0.75585,0.75612,0.75573,0.75581,40900000.0
2008-07-04 07:12:00,0.75587,0.7562,0.75551,0.75578,71800000.0
2008-07-04 07:13:00,0.75571,0.75634,0.75571,0.75592,50000000.0
2008-07-04 07:14:00,0.75574,0.75606,0.75558,0.75572,25800000.0
2008-07-04 07:15:00,0.75605,0.75605,0.75605,0.75605,2800000.0
2008-07-04 07:16:00,0.7561,0.7563,0.7561,0.7561,131400000.0
2008-07-04 07:17:00,0.7561,0.7563,0.7561,0.7561,203000000.0
2008-07-04 07:18:00,0.7563,0.7565,0.7561,0.75625,99200000.0
2008-07-04 07:19:00,0.7564,0.7565,0.75625,0.7564,41000000.0
2008-07-04 07:20:00,0.7564,0.7564,0.7564,0.7564,8600000.0
2008-07-04 07:21:00,0.7564,0.7564,0.75615,0.7564,15000000.0
2008-07-04 07:22:00,0.7562,0.7566,0.7561,0.75645,60100000.0
2008-07-04 07:23:00,0.7567,0.7568,0.7567,0.75675,49800000.0
2008-07-04 07:24:00,0.75675,0.757,0.7567,0.7567,100500000.0
2008-07-04 07:25:00,0.7567,0.7567,0.7567,0.7567,8600000.0
2008-07-04 07:26:00,0.7567,0.7567,0.7567,0.7567,17200000.0
2008-07-04 07:27:00,0.7567,0.7567,0.7567,0.7567,46800000.0
2008-07-04 07:28:00,0.7567,0.7568,0.75665,0.75665,80300000.0
2008-07-04 07:29:00,0.7567,0.7567,0.7567,0.7567,25200000.0
2008-07-04 07:30:00,0.75643,0.75699,0.75643,0.75657,16400000.0
2008-07-04 07:31:00,0.7567,0.7567,0.7567,0.7567,24000000.0
2008-07-04 07:32:00,0.75679,0.7568,0.75613,0.75633,17600000.0
2008-07-04 07:33:00,0.7567,0.7568,0.7567,0.7567,56600000.0
2008-07-04 07:34:00,0.7567,0.7568,0.7567,0.7568,18200000.0
2008-07-04 07:35:00,0.75645,0.75683,0.75644,0.75656,10800000.0
2008-07-04 07:36:00,0.757,0.7571,0.7568,0.7569,124200000.0
2008-07-04 07:37:00,0.7569,0.757,0.7568,0.7568,43700000.0
2008-07-04 07:38:00,0.7567,0.7568,0.7567,0.7568,10800000.0
2008-07-04 07:39:00,0.7568,0.7568,0.7568,0.7568,44400000.0
2008-07-04 07:40:00,0.7568,0.7568,0.7567,0.7568,36300000.0
2008-07-04 07:41:00,0.7568,0.7568,0.7566,0.7567,155300000.0
2008-07-04 07:42:00,0.7567,0.7567,0.7567,0.7567,5500000.0
2008-07-04 07:43:00,0.75646,0.75672,0.75636,0.7567,13700000.0
2008-07-04 07:44:00,0.7567,0.75674,0.75626,0.75645,13700000.0
2008-07-04 07:45:00,0.7566,0.7567,0.7566,0.7567,67300002.0
2008-07-04 07:46:00,0.7567,0.7568,0.7567,0.7568,13300000.0
2008-07-04 07:47:00,0.75627,0.75682,0.75627,0.75642,37400000.0
2008-07-04 07:48:00,0.7567,0.7567,0.7567,0.7567,11000000.0
2008-07-04 07:49:00,0.7567,0.7567,0.7567,0.7567,5500000.0
2008-07-04 07:50:00,0.75649,0.75689,0.7564,0.75644,12600000.0
2008-07-04 07:51:00,0.75638,0.75671,0.75638,0.75657,6300000.0
2008-07-04 07:52:00,0.7567,0.7568,0.7567,0.7568,41800000.0
2008-07-04 07:53:00,0.7568,0.7569,0.7568,0.7568,42300000.0
2008-07-04 07:54:00,0.75675,0.7568,0.75675,0.7568,16400000.0
2008-07-04 07:55:00,0.7568,0.7568,0.7567,0.7568,35200000.0
2008-07-04 07:56:00,0.75675,0.75686,0.75646,0.75682,10600000.0
2008-07-04 07:57:00,0.7567,0.7568,0.7567,0.7568,26400000.0
2008-07-04 07:58:00,0.7567,0.7567,0.7567,0.7567,8400000.0
2008-07-04 07:59:00,0.7567,0.75675,0.7567,0.7567,67200000.0
2008-07-04 08:00:00,0.75638,0.75674,0.75631,0.75652,73200000.0
2008-07-04 08:01:00,0.7566,0.75679,0.75637,0.75679,28530000.0
2008-07-04 08:02:00,0.7567,0.7568,0.7567,0.7567,44300000.0
2008-07-04 08:03:00,0.7567,0.7568,0.7567,0.7567,66800000.0
2008-07-04 08:04:00,0.7567,0.7569,0.7567,0.7568,128500000.0
2008-07-04 08:05:00,0.7568,0.7569,0.7568,0.7568,82800000.0
2008-07-04 08:06:00,0.7569,0.7569,0.7568,0.7569,146800000.0
2008-07-04 08:07:00,0.7569,0.757,0.7569,0.757,113200000.0
2008-07-04 08:08:00,0.75705,0.75705,0.757,0.757,89100000.0
2008-07-04 08:09:00,0.757,0.7573,0.757,0.75705,275100002.0
2008-07-04 08:10:00,0.757,0.7574,0.757,0.7573,315100000.0
2008-07-04 08:11:00,0.7573,0.7573,0.757,0.7571,269200000.0
2008-07-04 08:12:00,0.7571,0.7572,0.7571,0.7572,39300000.0
2008-07-04 08:13:00,0.7572,0.7572,0.7571,0.7571,30100000.0
2008-07-04 08:14:00,0.7571,0.7573,0.7571,0.7573,145400000.0
2008-07-04 08:15:00,0.75695,0.75715,0.75679,0.75679,7000000.0
2008-07-04 08:16:00,0.75695,0.75715,0.75687,0.75698,10000000.0
2008-07-04 08:17:00,0.7571,0.7573,0.7571,0.7571,1047600005.0
2008-07-04 08:18:00,0.7571,0.7572,0.7571,0.7571,190100004.0
2008-07-04 08:19:00,0.7571,0.7572,0.7571,0.7572,84200000.0
2008-07-04 08:20:00,0.7572,0.7572,0.75705,0.7572,75300000.0
2008-07-04 08:21:00,0.7572,0.7572,0.75715,0.7572,70500000.0
2008-07-04 08:22:00,0.7572,0.7572,0.7572,0.7572,4900000.0
2008-07-04 08:23:00,0.75663,0.75714,0.75663,0.75687,48100000.0
2008-07-04 08:24:00,0.75715,0.7572,0.75705,0.75705,75800000.0
2008-07-04 08:25:00,0.75705,0.7572,0.75705,0.7572,100300000.0
2008-07-04 08:26:00,0.7572,0.7572,0.75705,0.75705,61000000.0
2008-07-04 08:27:00,0.75705,0.7571,0.75685,0.757,230600000.0
2008-07-04 08:28:00,0.757,0.75705,0.757,0.75705,6000000.0
2008-07-04 08:29:00,0.757,0.75705,0.7569,0.757,32000000.0
2008-07-04 08:30:00,0.757,0.757,0.7567,0.7567,8900000.0
2008-07-04 08:31:00,0.7567,0.7568,0.7567,0.7568,34600000.0
2008-07-04 08:32:00,0.7568,0.7568,0.7568,0.7568,15700000.0
2008-07-04 08:33:00,0.7568,0.7568,0.7568,0.7568,26500000.0
2008-07-04 08:34:00,0.75647,0.75676,0.75612,0.7565,20800000.0
2008-07-04 08:35:00,0.7568,0.7568,0.7567,0.7567,2000000.0
2008-07-04 08:36:00,0.7567,0.7567,0.7567,0.7567,9800000.0
2008-07-04 08:37:00,0.7567,0.7567,0.7567,0.7567,3000000.0
2008-07-04 08:38:00,0.7567,0.7567,0.7567,0.7567,4000000.0
2008-07-04 08:39:00,0.7567,0.7567,0.7567,0.7567,2000000.0
2008-07-04 08:40:00,0.7567,0.7568,0.7567,0.7567,42100000.0
2008-07-04 08:41:00,0.7567,0.7567,0.7567,0.7567,96800000.0
2008-07-04 08:42:00,0.7567,0.7567,0.7565,0.7567,36800000.0
2008-07-04 08:43:00,0.7567,0.7569,0.75655,0.75655,21600000.0
2008-07-04 08:44:00,0.7566,0.7566,0.75655,0.7566,9800000.0
2008-07-04 08:45:00,0.7566,0.7566,0.7566,0.7566,5800000.0
2008-07-04 08:46:00,0.7566,0.75685,0.75655,0.75685,27400000.0
2008-07-04 08:47:00,0.75685,0.75705,0.7567,0.75675,42000000.0
2008-07-04 08:48:00,0.7568,0.75685,0.7566,0.75685,9800000.0
2008-07-04 08:49:00,0.75685,0.7569,0.75665,0.7569,9400000.0
2008-07-04 08:50:00,0.75685,0.75685,0.7566,0.75675,43300000.0
2008-07-04 08:51:00,0.7567,0.7567,0.75625,0.7563,113600000.0
2008-07-04 08:52:00,0.7563,0.75635,0.75625,0.7563,18800000.0
2008-07-04 08:53:00,0.7563,0.7563,0.75625,0.7563,5300000.0
2008-07-04 08:54:00,0.7563,0.7565,0.75625,0.7563,13300000.0
2008-07-04 08:55:00,0.75625,0.7564,0.75625,0.7564,13600000.0
2008-07-04 08:56:00,0.7564,0.7565,0.75625,0.7563,34100000.0
2008-07-04 08:57:00,0.75625,0.7563,0.75625,0.7563,11000000.0
2008-07-04 08:58:00,0.7563,0.7565,0.75625,0.75635,39800000.0
2008-07-04 08:59:00,0.7563,0.7565,0.7563,0.7564,101000000.0
2008-07-04 09:00:00,0.75635,0.7564,0.75625,0.7563,87600000.0
2008-07-04 09:01:00,0.7563,0.7563,0.75625,0.7563,16900000.0
2008-07-04 09:02:00,0.75625,0.7563,0.75625,0.7563,17500000.0
2008-07-04 09:03:00,0.7563,0.7563,0.75625,0.7563,36300000.0
2008-07-04 09:04:00,0.75625,0.7564,0.75625,0.7564,18900000.0
2008-07-04 09:05:00,0.7563,0.7564,0.75625,0.7564,18800000.0
2008-07-04 09:06:00,0.7565,0.7565,0.7565,0.7565,2000000.0
2008-07-04 09:07:00,0.7565,0.7565,0.7563,0.7565,12000000.0
2008-07-04 09:08:00,0.7565,0.7565,0.7563,0.7564,17100000.0
2008-07-04 09:09:00,0.75635,0.75655,0.75635,0.75655,39500000.0
2008-07-04 09:10:00,0.7566,0.7567,0.7566,0.7566,26400000.0
2008-07-04 09:11:00,0.7566,0.7571,0.7566,0.757,63900000.0
2008-07-04 09:12:00,0.75705,0.75705,0.7569,0.75705,6000000.0
2008-07-04 09:13:00,0.75705,0.75705,0.75675,0.7569,90500000.0
2008-07-04 09:14:00,0.7569,0.7569,0.7566,0.7567,58800000.0
2008-07-04 09:15:00,0.75665,0.75695,0.75665,0.75695,39300000.0
2008-07-04 09:16:00,0.75671,0.75698,0.75656,0.75698,37000000.0
2008-07-04 09:17:00,0.75695,0.75695,0.7569,0.75695,7000000.0
2008-07-04 09:18:00,0.75668,0.75707,0.75648,0.75699,35800000.0
2008-07-04 09:19:00,0.75695,0.75705,0.75695,0.757,15600000.0
2008-07-04 09:20:00,0.75695,0.75695,0.75695,0.75695,8000000.0
2008-07-04 09:21:00,0.75675,0.75698,0.75661,0.75667,22700000.0
2008-07-04 09:22:00,0.757,0.757,0.75685,0.75685,7400000.0
2008-07-04 09:23:00,0.75685,0.7569,0.75675,0.7568,56200000.0
2008-07-04 09:24:00,0.7568,0.7568,0.7566,0.7567,59800000.0
2008-07-04 09:25:00,0.7567,0.7569,0.75665,0.7567,67700000.0
2008-07-04 09:26:00,0.75675,0.75705,0.7567,0.7569,24800000.0
2008-07-04 09:27:00,0.75685,0.7569,0.75685,0.75685,4000000.0
2008-07-04 09:28:00,0.75685,0.7569,0.75685,0.7569,8600000.0
2008-07-04 09:29:00,0.75695,0.75705,0.7569,0.75695,12900000.0
2008-07-04 09:30:00,0.75685,0.75695,0.7568,0.75695,26900000.0
2008-07-04 09:31:00,0.7569,0.75695,0.7567,0.7569,22900000.0
2008-07-04 09:32:00,0.7569,0.757,0.7569,0.757,19200000.0
2008-07-04 09:33:00,0.75705,0.75705,0.757,0.75705,5000000.0
2008-07-04 09:34:00,0.757,0.75705,0.757,0.75705,2000000.0
2008-07-04 09:35:00,0.75679,0.75722,0.75662,0.75678,65100000.0
2008-07-04 09:36:00,0.75705,0.7572,0.75705,0.7572,35500000.0
2008-07-04 09:37:00,0.75715,0.7572,0.7571,0.7571,65900000.0
2008-07-04 09:38:00,0.75705,0.7571,0.75705,0.75705,42500000.0
2008-07-04 09:39:00,0.75705,0.75705,0.7568,0.7569,10000000.0
2008-07-04 09:40:00,0.7569,0.75695,0.7568,0.75695,35000000.0
2008-07-04 09:41:00,0.75695,0.7572,0.75695,0.75705,17100000.0
2008-07-04 09:42:00,0.75705,0.75705,0.75675,0.7569,54800000.0
2008-07-04 09:43:00,0.7569,0.757,0.7568,0.75685,20900000.0
2008-07-04 09:44:00,0.7568,0.7569,0.7567,0.7567,34000000.0
2008-07-04 09:45:00,0.7567,0.7567,0.7566,0.75665,23100000.0
2008-07-04 09:46:00,0.75665,0.75665,0.75635,0.75645,38700000.0
2008-07-04 09:47:00,0.75655,0.7567,0.75645,0.7566,89800000.0
2008-07-04 09:48:00,0.7566,0.7566,0.7565,0.7566,15400000.0
2008-07-04 09:49:00,0.7566,0.75665,0.7566,0.75665,11100000.0
2008-07-04 09:50:00,0.75665,0.757,0.75665,0.757,22600000.0
2008-07-04 09:51:00,0.757,0.75705,0.757,0.757,10100000.0
2008-07-04 09:52:00,0.75705,0.75705,0.75705,0.75705,30200000.0
2008-07-04 09:53:00,0.75705,0.75715,0.75705,0.75715,35600000.0
2008-07-04 09:54:00,0.75683,0.75728,0.75672,0.75672,19900000.0
2008-07-04 09:55:00,0.75686,0.75724,0.75678,0.75702,32500000.0
2008-07-04 09:56:00,0.7573,0.7573,0.75681,0.75717,40200000.0
2008-07-04 09:57:00,0.7572,0.7572,0.7571,0.7571,37100000.0
2008-07-04 09:58:00,0.7571,0.7572,0.7571,0.7571,46800000.0
2008-07-04 09:59:00,0.7572,0.7573,0.7571,0.7571,161800000.0
2008-07-04 10:00:00,0.7571,0.7573,0.7571,0.7573,77200000.0
2008-07-04 10:01:00,0.75725,0.75725,0.7572,0.7572,31200000.0
2008-07-04 10:02:00,0.7572,0.7572,0.7572,0.7572,7800000.0
2008-07-04 10:03:00,0.7572,0.7572,0.7571,0.7572,65700000.0
2008-07-04 10:04:00,0.75683,0.75731,0.75678,0.7573,78700003.0
2008-07-04 10:05:00,0.75705,0.75705,0.757,0.757,39600000.0
2008-07-04 10:06:00,0.757,0.7571,0.757,0.7571,21300000.0
2008-07-04 10:07:00,0.7572,0.7572,0.757,0.757,31600000.0
2008-07-04 10:08:00,0.757,0.7571,0.757,0.7571,11100000.0
2008-07-04 10:09:00,0.75673,0.75714,0.75665,0.7569,24800000.0
2008-07-04 10:10:00,0.7571,0.7571,0.7571,0.7571,7200000.0
2008-07-04 10:11:00,0.75717,0.75719,0.75664,0.75676,13000000.0
2008-07-04 10:12:00,0.75708,0.75708,0.7568,0.75686,9600000.0
2008-07-04 10:13:00,0.75705,0.7572,0.75705,0.7571,39700000.0
2008-07-04 10:14:00,0.7572,0.7572,0.7571,0.7571,56800000.0
2008-07-04 10:15:00,0.7571,0.7571,0.7571,0.7571,43000000.0
2008-07-04 10:16:00,0.7571,0.7572,0.757,0.7571,76800000.0
2008-07-04 10:17:00,0.757,0.7571,0.757,0.7571,33900000.0
2008-07-04 10:18:00,0.7573,0.7573,0.7571,0.7571,61100000.0
2008-07-04 10:19:00,0.75695,0.75719,0.75688,0.75711,48400000.0
2008-07-04 10:20:00,0.75713,0.75716,0.75664,0.7569,27400000.0
2008-07-04 10:21:00,0.7572,0.7572,0.7571,0.7571,74000000.0
2008-07-04 10:22:00,0.7572,0.7572,0.7572,0.7572,4800000.0
2008-07-04 10:23:00,0.7572,0.7572,0.7572,0.7572,10000000.0
2008-07-04 10:24:00,0.7572,0.7572,0.7571,0.7572,80300000.0
2008-07-04 10:25:00,0.7572,0.7572,0.7572,0.7572,90899999.0
2008-07-04 10:26:00,0.7572,0.7573,0.7572,0.7573,163299998.0
2008-07-04 10:27:00,0.7573,0.7573,0.7571,0.7571,212100005.0
2008-07-04 10:28:00,0.7573,0.7573,0.7572,0.7572,36100000.0
2008-07-04 10:29:00,0.75727,0.75727,0.75686,0.75695,25100000.0
2008-07-04 10:30:00,0.7573,0.7573,0.7572,0.7572,45300000.0
2008-07-04 10:31:00,0.7572,0.7573,0.7572,0.7573,10000000.0
2008-07-04 10:32:00,0.7574,0.7574,0.7573,0.7573,9600000.0
2008-07-04 10:33:00,0.7574,0.7574,0.7573,0.7573,14400000.0
2008-07-04 10:34:00,0.7573,0.7574,0.7573,0.7573,19200000.0
2008-07-04 10:35:00,0.7574,0.7574,0.7574,0.7574,14400000.0
2008-07-04 10:36:00,0.7574,0.7574,0.7574,0.7574,4800000.0
2008-07-04 10:37:00,0.7575,0.7575,0.7574,0.7575,57600000.0
2008-07-04 10:38:00,0.7575,0.7575,0.7573,0.7574,85300000.0
2008-07-04 10:39:00,0.7574,0.7575,0.7574,0.7574,112100000.0
2008-07-04 10:40:00,0.7574,0.7574,0.7571,0.7572,198500000.0
2008-07-04 10:41:00,0.7572,0.7572,0.7569,0.7569,13800000.0
2008-07-04 10:42:00,0.7569,0.757,0.7568,0.75685,211100000.0
2008-07-04 10:43:00,0.75685,0.757,0.7568,0.7568,76800000.0
2008-07-04 10:44:00,0.7569,0.7569,0.7568,0.75685,69600000.0
2008-07-04 10:45:00,0.75685,0.7569,0.7566,0.7568,171000000.0
2008-07-04 10:46:00,0.7568,0.7568,0.7566,0.7568,309500000.0
2008-07-04 10:47:00,0.7568,0.7571,0.7568,0.75695,126100000.0
2008-07-04 10:48:00,0.75695,0.757,0.7569,0.7569,18100000.0
2008-07-04 10:49:00,0.7569,0.7569,0.7568,0.7568,20100000.0
2008-07-04 10:50:00,0.7569,0.7569,0.7569,0.7569,11400000.0
2008-07-04 10:51:00,0.7569,0.7569,0.7569,0.7569,6200000.0
2008-07-04 10:52:00,0.7569,0.7571,0.7569,0.7571,55700000.0
2008-07-04 10:53:00,0.7571,0.7571,0.757,0.757,2000000.0
2008-07-04 10:54:00,0.7571,0.7571,0.757,0.757,15400000.0
2008-07-04 10:55:00,0.7571,0.7571,0.7569,0.7571,49500000.0
2008-07-04 10:56:00,0.7571,0.7571,0.757,0.757,9200000.0
2008-07-04 10:57:00,0.75684,0.75706,0.75658,0.7566,165100000.0
2008-07-04 10:58:00,0.7571,0.7571,0.7569,0.7571,66900000.0
2008-07-04 10:59:00,0.757,0.757,0.7569,0.757,140800000.0
2008-07-04 11:00:00,0.757,0.757,0.757,0.757,42400000.0
2008-07-04 11:01:00,0.757,0.757,0.757,0.757,4600000.0
2008-07-04 11:02:00,0.757,0.757,0.757,0.757,12600000.0
2008-07-04 11:03:00,0.757,0.757,0.75685,0.75685,63800000.0
2008-07-04 11:04:00,0.75685,0.75685,0.75675,0.7568,10300000.0
2008-07-04 11:05:00,0.7568,0.75685,0.75675,0.75685,13300000.0
2008-07-04 11:06:00,0.7568,0.7569,0.75675,0.7569,64000000.0
2008-07-04 11:07:00,0.7569,0.757,0.7569,0.757,11100000.0
2008-07-04 11:08:00,0.75691,0.7571,0.75659,0.7571,29300000.0
2008-07-04 11:09:00,0.757,0.757,0.757,0.757,21600000.0
2008-07-04 11:10:00,0.757,0.7573,0.757,0.757,19000000.0
2008-07-04 11:11:00,0.757,0.757,0.757,0.757,8200000.0
2008-07-04 11:12:00,0.757,0.757,0.75635,0.7564,137100000.0
2008-07-04 11:13:00,0.7564,0.7568,0.75615,0.7566,176100000.0
2008-07-04 11:14:00,0.75655,0.75655,0.7562,0.7563,132000000.0
2008-07-04 11:15:00,0.7563,0.7565,0.7563,0.7563,56300000.0
2008-07-04 11:16:00,0.7563,0.7565,0.7563,0.7565,43800000.0
2008-07-04 11:17:00,0.7565,0.75655,0.7564,0.7565,55800000.0
2008-07-04 11:18:00,0.7565,0.7565,0.7564,0.7564,50200000.0
2008-07-04 11:19:00,0.7564,0.7564,0.7564,0.7564,22200000.0
2008-07-04 11:20:00,0.7564,0.7565,0.7564,0.7565,42100000.0
2008-07-04 11:21:00,0.7565,0.7565,0.7565,0.7565,2000000.0
2008-07-04 11:22:00,0.7565,0.7565,0.7565,0.7565,27200000.0
2008-07-04 11:23:00,0.7567,0.7567,0.7565,0.7565,100800000.0
2008-07-04 11:24:00,0.75655,0.75695,0.75655,0.75695,17200000.0
2008-07-04 11:25:00,0.7569,0.757,0.7568,0.75695,16800000.0
2008-07-04 11:26:00,0.75665,0.75714,0.75653,0.75692,124700000.0
2008-07-04 11:27:00,0.757,0.75705,0.75695,0.75705,6000000.0
2008-07-04 11:28:00,0.75705,0.7572,0.75705,0.7572,22800000.0
2008-07-04 11:29:00,0.75715,0.7572,0.7571,0.7571,61700000.0
2008-07-04 11:30:00,0.7571,0.7571,0.7571,0.7571,1000000.0
2008-07-04 11:31:00,0.75681,0.75711,0.75663,0.75665,74900000.0
2008-07-04 11:32:00,0.7567,0.75707,0.75669,0.7567,60100000.0
2008-07-04 11:33:00,0.7571,0.7572,0.7571,0.7572,25800000.0
2008-07-04 11:34:00,0.7571,0.7573,0.7571,0.7572,142700000.0
2008-07-04 11:35:00,0.7572,0.7573,0.7572,0.7572,11600000.0
2008-07-04 11:36:00,0.7572,0.7573,0.7572,0.7573,3000000.0
2008-07-04 11:37:00,0.7573,0.7573,0.7569,0.757,39300000.0
2008-07-04 11:38:00,0.757,0.757,0.7567,0.7567,40900000.0
2008-07-04 11:39:00,0.7567,0.75695,0.7567,0.7569,46700000.0
2008-07-04 11:40:00,0.75695,0.75695,0.75685,0.7569,13800000.0
2008-07-04 11:41:00,0.75685,0.7569,0.75685,0.7569,7200000.0
2008-07-04 11:42:00,0.7569,0.75705,0.7569,0.75705,15400000.0
2008-07-04 11:43:00,0.75705,0.75725,0.75705,0.7572,76300000.0
2008-07-04 11:44:00,0.7572,0.75725,0.75715,0.7572,26100000.0
2008-07-04 11:45:00,0.7572,0.7572,0.75715,0.7572,27800000.0
2008-07-04 11:46:00,0.7573,0.7573,0.75715,0.7572,60200000.0
2008-07-04 11:47:00,0.7572,0.7573,0.7572,0.7572,16300000.0
2008-07-04 11:48:00,0.75715,0.7572,0.75715,0.7572,6400000.0
2008-07-04 11:49:00,0.7572,0.7572,0.7572,0.7572,29000000.0
2008-07-04 11:50:00,0.7572,0.7572,0.7572,0.7572,9800000.0
2008-07-04 11:51:00,0.7572,0.7572,0.7572,0.7572,1000000.0
2008-07-04 11:52:00,0.7572,0.7574,0.7572,0.75735,67200000.0
2008-07-04 11:53:00,0.7574,0.7575,0.75735,0.7574,74900000.0
2008-07-04 11:54:00,0.7574,0.7574,0.7573,0.7573,33000000.0
2008-07-04 11:55:00,0.7573,0.7573,0.7573,0.7573,30800000.0
2008-07-04 11:56:00,0.7573,0.7573,0.7573,0.7573,5000000.0
2008-07-04 11:57:00,0.7573,0.7573,0.7573,0.7573,2000000.0
2008-07-04 11:58:00,0.7573,0.7573,0.7573,0.7573,1000000.0
2008-07-04 11:59:00,0.7573,0.7573,0.7573,0.7573,5400000.0
2008-07-04 12:00:00,0.7573,0.7573,0.75705,0.75705,33700000.0
2008-07-04 12:01:00,0.75705,0.75705,0.75685,0.757,4500000.0
2008-07-04 12:02:00,0.75695,0.75715,0.75695,0.75705,25400000.0
2008-07-04 12:03:00,0.757,0.757,0.757,0.757,1000000.0
2008-07-04 12:04:00,0.757,0.75705,0.75695,0.757,25000000.0
2008-07-04 12:05:00,0.75705,0.7572,0.75695,0.75705,33800000.0
2008-07-04 12:06:00,0.75705,0.75715,0.75705,0.7571,54900000.0
2008-07-04 12:07:00,0.7571,0.7571,0.7571,0.7571,1000000.0
2008-07-04 12:08:00,0.7571,0.75715,0.7571,0.75715,6400000.0
2008-07-04 12:09:00,0.75687,0.75722,0.75668,0.75716,130500000.0
2008-07-04 12:10:00,0.75728,0.75728,0.75688,0.75688,111400001.0
2008-07-04 12:11:00,0.75683,0.7572,0.7568,0.75684,103400000.0
2008-07-04 12:12:00,0.7571,0.75715,0.7571,0.75715,4900000.0
2008-07-04 12:13:00,0.75713,0.75722,0.75669,0.75689,120600000.0
2008-07-04 12:14:00,0.7571,0.7571,0.7571,0.7571,6700000.0
2008-07-04 12:15:00,0.75686,0.7573,0.75677,0.75719,211099999.0
2008-07-04 12:16:00,0.75723,0.75733,0.75697,0.7573,216400000.0
2008-07-04 12:17:00,0.7571,0.75715,0.7571,0.75715,19200000.0
2008-07-04 12:18:00,0.75715,0.75715,0.7571,0.7571,2000000.0
2008-07-04 12:19:00,0.7572,0.7575,0.75715,0.7574,479200000.0
2008-07-04 12:20:00,0.75735,0.75735,0.75725,0.75735,58300000.0
2008-07-04 12:21:00,0.75725,0.7573,0.75725,0.7573,11600000.0
2008-07-04 12:22:00,0.7573,0.75735,0.7573,0.75735,10600000.0
2008-07-04 12:23:00,0.75735,0.7574,0.7573,0.75735,126500000.0
2008-07-04 12:24:00,0.75735,0.7574,0.7573,0.75735,72900000.0
2008-07-04 12:25:00,0.7574,0.75745,0.75725,0.75745,445200000.0
2008-07-04 12:26:00,0.7574,0.7574,0.75735,0.75735,26000000.0
2008-07-04 12:27:00,0.757,0.75743,0.75695,0.75743,131700000.0
2008-07-04 12:28:00,0.7573,0.7573,0.7572,0.75725,95700000.0
2008-07-04 12:29:00,0.75725,0.7573,0.7572,0.7573,48900000.0
2008-07-04 12:30:00,0.75725,0.7573,0.75725,0.7573,2000000.0
2008-07-04 12:31:00,0.75725,0.7574,0.7572,0.75735,181700000.0
2008-07-04 12:32:00,0.75735,0.7575,0.75735,0.75735,68100000.0
2008-07-04 12:33:00,0.75735,0.7575,0.75735,0.7575,75100000.0
2008-07-04 12:34:00,0.7575,0.7575,0.7574,0.7574,79900000.0
2008-07-04 12:35:00,0.7575,0.7575,0.7574,0.7574,33700000.0
2008-07-04 12:36:00,0.7574,0.7574,0.7574,0.7574,27100000.0
2008-07-04 12:37:00,0.7574,0.7574,0.7574,0.7574,23200000.0
2008-07-04 12:38:00,0.7575,0.7575,0.75735,0.75735,31900000.0
2008-07-04 12:39:00,0.75735,0.7576,0.75735,0.7575,64900000.0
2008-07-04 12:40:00,0.7575,0.7575,0.7571,0.75725,112500000.0
2008-07-04 12:41:00,0.75725,0.75735,0.75725,0.75725,52300000.0
2008-07-04 12:42:00,0.75725,0.7574,0.7571,0.7572,50400000.0
2008-07-04 12:43:00,0.7572,0.75735,0.7572,0.75725,85700000.0
2008-07-04 12:44:00,0.7572,0.75725,0.75705,0.7571,83600000.0
2008-07-04 12:45:00,0.7571,0.7572,0.75695,0.75695,81700000.0
2008-07-04 12:46:00,0.75695,0.757,0.75675,0.7568,84800000.0
2008-07-04 12:47:00,0.75675,0.7569,0.75675,0.7568,20100000.0
2008-07-04 12:48:00,0.7568,0.75685,0.75675,0.75675,40900000.0
2008-07-04 12:49:00,0.75675,0.7568,0.7565,0.75655,43900000.0
2008-07-04 12:50:00,0.75655,0.7566,0.75655,0.7566,18400000.0
2008-07-04 12:51:00,0.75667,0.75671,0.75631,0.75666,46900000.0
2008-07-04 12:52:00,0.75655,0.7566,0.75655,0.7566,14300000.0
2008-07-04 12:53:00,0.7566,0.7566,0.75645,0.75645,26100000.0
2008-07-04 12:54:00,0.75612,0.75652,0.75609,0.75625,153700000.0
2008-07-04 12:55:00,0.75645,0.7565,0.75645,0.7565,14900000.0
2008-07-04 12:56:00,0.7568,0.7568,0.75645,0.7565,13600000.0
2008-07-04 12:57:00,0.75623,0.75663,0.75619,0.7565,403700000.0
2008-07-04 12:58:00,0.7565,0.7565,0.75615,0.7564,42200000.0
2008-07-04 12:59:00,0.7564,0.7564,0.7563,0.75635,14400000.0
2008-07-04 13:00:00,0.7563,0.7563,0.7563,0.7563,17200000.0
2008-07-04 13:01:00,0.7563,0.7563,0.7557,0.75615,80100000.0
2008-07-04 13:02:00,0.75615,0.75615,0.7561,0.7561,110300000.0
2008-07-04 13:03:00,0.7561,0.7564,0.7561,0.7564,132700001.0
2008-07-04 13:04:00,0.75605,0.75624,0.75582,0.75624,32800001.0
2008-07-04 13:05:00,0.7565,0.7565,0.75645,0.7565,76000001.0
2008-07-04 13:06:00,0.7565,0.7566,0.7565,0.7566,33900000.0
2008-07-04 13:07:00,0.75655,0.7566,0.75655,0.7566,8200000.0
2008-07-04 13:08:00,0.75655,0.7567,0.75655,0.7566,66700000.0
2008-07-04 13:09:00,0.7566,0.75675,0.7566,0.7567,14300000.0
2008-07-04 13:10:00,0.7567,0.7573,0.7567,0.7572,150000000.0
2008-07-04 13:11:00,0.7572,0.7573,0.7571,0.75715,100700000.0
2008-07-04 13:12:00,0.75715,0.7575,0.75715,0.7574,80700000.0
2008-07-04 13:13:00,0.7574,0.7574,0.75735,0.7574,24700000.0
2008-07-04 13:14:00,0.7574,0.7574,0.7574,0.7574,1000000.0
2008-07-04 13:15:00,0.7574,0.7574,0.7574,0.7574,2000000.0
2008-07-04 13:16:00,0.7574,0.7574,0.75735,0.7574,17300000.0
2008-07-04 13:17:00,0.7574,0.7574,0.7574,0.7574,3000000.0
2008-07-04 13:18:00,0.7574,0.7574,0.75705,0.75705,21300000.0
2008-07-04 13:19:00,0.75695,0.757,0.7568,0.7569,44000000.0
2008-07-04 13:20:00,0.7569,0.7569,0.75685,0.75685,23700000.0
2008-07-04 13:21:00,0.75685,0.7569,0.75675,0.7568,94900000.0
2008-07-04 13:22:00,0.7568,0.7572,0.7568,0.75715,186500000.0
2008-07-04 13:23:00,0.75715,0.75725,0.75695,0.75725,99200000.0
2008-07-04 13:24:00,0.75725,0.75725,0.7571,0.7572,40200000.0
2008-07-04 13:25:00,0.7572,0.7573,0.7572,0.7573,109300000.0
2008-07-04 13:26:00,0.75696,0.75739,0.75687,0.75697,27600000.0
2008-07-04 13:27:00,0.7573,0.7573,0.7573,0.7573,7200000.0
2008-07-04 13:28:00,0.7573,0.7573,0.75705,0.7571,66600000.0
2008-07-04 13:29:00,0.75705,0.75705,0.757,0.757,23100000.0
2008-07-04 13:30:00,0.757,0.757,0.757,0.757,5400000.0
2008-07-04 13:31:00,0.757,0.7571,0.757,0.75705,17500000.0
2008-07-04 13:32:00,0.7568,0.75711,0.75651,0.75665,24700000.0
2008-07-04 13:33:00,0.75678,0.75721,0.75672,0.75721,20000000.0
2008-07-04 13:34:00,0.75658,0.75723,0.75651,0.75723,11500000.0
2008-07-04 13:35:00,0.75688,0.75713,0.75662,0.75693,21900000.0
2008-07-04 13:36:00,0.757,0.7571,0.75672,0.75673,17100000.0
2008-07-04 13:37:00,0.75705,0.75705,0.75705,0.75705,2500000.0
2008-07-04 13:38:00,0.7567,0.7571,0.75665,0.75677,154300000.0
2008-07-04 13:39:00,0.75691,0.75715,0.75676,0.75712,42700000.0
2008-07-04 13:40:00,0.75705,0.7571,0.757,0.757,20600000.0
2008-07-04 13:41:00,0.75673,0.75723,0.75665,0.75711,45300000.0
2008-07-04 13:42:00,0.757,0.757,0.757,0.757,36600000.0
2008-07-04 13:43:00,0.757,0.7571,0.75695,0.757,130999999.0
2008-07-04 13:44:00,0.757,0.757,0.7568,0.75685,235900003.0
2008-07-04 13:45:00,0.75685,0.7569,0.75685,0.7569,13300000.0
2008-07-04 13:46:00,0.7569,0.7569,0.7569,0.7569,47300000.0
2008-07-04 13:47:00,0.7569,0.7569,0.7568,0.7569,28400000.0
2008-07-04 13:48:00,0.75683,0.75685,0.75657,0.75657,27000000.0
2008-07-04 13:49:00,0.75652,0.75694,0.75651,0.75654,48900000.0
2008-07-04 13:50:00,0.75658,0.75698,0.75658,0.75696,7400000.0
2008-07-04 13:51:00,0.7569,0.7569,0.7569,0.7569,9800000.0
2008-07-04 13:52:00,0.75685,0.75685,0.75685,0.75685,4500000.0
2008-07-04 13:53:00,0.75685,0.7575,0.75685,0.75705,158100000.0
2008-07-04 13:54:00,0.757,0.757,0.757,0.757,2900000.0
2008-07-04 13:55:00,0.757,0.757,0.757,0.757,2900000.0
2008-07-04 13:56:00,0.757,0.7571,0.757,0.7571,16500000.0
2008-07-04 13:57:00,0.757,0.7572,0.75695,0.75695,95200000.0
2008-07-04 13:58:00,0.757,0.757,0.7569,0.757,82400000.0
2008-07-04 13:59:00,0.757,0.757,0.7569,0.7569,37300000.0
2008-07-04 14:00:00,0.7569,0.75705,0.7569,0.75705,194600000.0
2008-07-04 14:01:00,0.7571,0.7571,0.75705,0.7571,6600000.0
2008-07-04 14:02:00,0.7571,0.7572,0.7571,0.7572,15000000.0
2008-07-04 14:03:00,0.7573,0.7573,0.757,0.75715,115900000.0
2008-07-04 14:04:00,0.7571,0.75715,0.7571,0.75715,18600000.0
2008-07-04 14:05:00,0.7573,0.7574,0.75725,0.7574,28300000.0
2008-07-04 14:06:00,0.7569,0.75743,0.75685,0.75709,217400000.0
2008-07-04 14:07:00,0.75735,0.75735,0.7572,0.75725,8000000.0
2008-07-04 14:08:00,0.75725,0.75725,0.75725,0.75725,1000000.0
2008-07-04 14:09:00,0.75725,0.75725,0.7572,0.7572,25200000.0
2008-07-04 14:10:00,0.7572,0.7573,0.7571,0.75715,25300000.0
2008-07-04 14:11:00,0.75715,0.75715,0.7571,0.75715,15300000.0
2008-07-04 14:12:00,0.7571,0.7572,0.75705,0.7572,55700000.0
2008-07-04 14:13:00,0.75715,0.7572,0.7571,0.75715,52800000.0
2008-07-04 14:14:00,0.75715,0.75715,0.7571,0.75715,57100000.0
2008-07-04 14:15:00,0.75715,0.75715,0.7571,0.75715,41800000.0
2008-07-04 14:16:00,0.75715,0.75725,0.7571,0.7572,46300000.0
2008-07-04 14:17:00,0.7572,0.7573,0.7572,0.7573,12200000.0
2008-07-04 14:18:00,0.7572,0.7574,0.75701,0.7574,33400000.0
2008-07-04 14:19:00,0.75735,0.75738,0.75718,0.75726,48500000.0
2008-07-04 14:20:00,0.7572,0.75746,0.75698,0.75743,143000000.0
2008-07-04 14:21:00,0.75685,0.75744,0.75682,0.75744,33500000.0
2008-07-04 14:22:00,0.75725,0.75725,0.75725,0.75725,7600000.0
2008-07-04 14:23:00,0.75733,0.75744,0.75695,0.7574,147800000.0
2008-07-04 14:24:00,0.75747,0.75748,0.75712,0.75732,16300000.0
2008-07-04 14:25:00,0.75725,0.7575,0.75725,0.7575,30600000.0
2008-07-04 14:26:00,0.75735,0.75735,0.7573,0.75735,10800000.0
2008-07-04 14:27:00,0.75745,0.75755,0.7573,0.75735,23800000.0
2008-07-04 14:28:00,0.75745,0.75765,0.7574,0.7574,18100000.0
2008-07-04 14:29:00,0.75755,0.75755,0.7574,0.7575,72000000.0
2008-07-04 14:30:00,0.7575,0.7576,0.75745,0.7575,43700000.0
2008-07-04 14:31:00,0.7575,0.7576,0.7575,0.7576,10900000.0
2008-07-04 14:32:00,0.7576,0.7576,0.7575,0.7575,6000000.0
2008-07-04 14:33:00,0.7575,0.75755,0.75745,0.75745,28000000.0
2008-07-04 14:34:00,0.75745,0.75745,0.75745,0.75745,14000000.0
2008-07-04 14:35:00,0.75745,0.7575,0.75745,0.7575,14000000.0
2008-07-04 14:36:00,0.7575,0.7575,0.7571,0.75715,45800000.0
2008-07-04 14:37:00,0.7572,0.7572,0.7571,0.75715,3900000.0
2008-07-04 14:38:00,0.75685,0.75726,0.75672,0.75713,44000000.0
2008-07-04 14:39:00,0.7573,0.7573,0.7573,0.7573,1000000.0
2008-07-04 14:40:00,0.7573,0.7576,0.7573,0.7576,20100000.0
2008-07-04 14:41:00,0.7576,0.75795,0.7575,0.75795,36900000.0
2008-07-04 14:42:00,0.758,0.75805,0.75785,0.75785,16900000.0
2008-07-04 14:43:00,0.7579,0.758,0.7575,0.75775,89900000.0
2008-07-04 14:44:00,0.7577,0.75805,0.7577,0.75805,37500000.0
2008-07-04 14:45:00,0.75805,0.7583,0.758,0.758,286000004.0
2008-07-04 14:46:00,0.758,0.758,0.75785,0.7579,49800000.0
2008-07-04 14:47:00,0.7579,0.7581,0.7579,0.758,120800000.0
2008-07-04 14:48:00,0.758,0.7584,0.758,0.7582,96799998.0
2008-07-04 14:49:00,0.75767,0.75823,0.75767,0.75787,72380000.0
2008-07-04 14:50:00,0.7582,0.7582,0.7582,0.7582,1900000.0
2008-07-04 14:51:00,0.75803,0.75806,0.7576,0.75783,20530000.0
2008-07-04 14:52:00,0.7582,0.7582,0.75795,0.758,82300000.0
2008-07-04 14:53:00,0.758,0.75805,0.758,0.75805,23700000.0
2008-07-04 14:54:00,0.75805,0.7581,0.7579,0.75805,116000001.0
2008-07-04 14:55:00,0.75805,0.75805,0.75805,0.75805,2000000.0
2008-07-04 14:56:00,0.75805,0.7581,0.758,0.7581,10900000.0
2008-07-04 14:57:00,0.75815,0.7582,0.75805,0.75805,31500000.0
2008-07-04 14:58:00,0.75805,0.7582,0.7579,0.758,107200000.0
2008-07-04 14:59:00,0.758,0.758,0.75795,0.75795,63300000.0
2008-07-04 15:00:00,0.75795,0.7583,0.75795,0.7582,165599998.0
2008-07-04 15:01:00,0.7582,0.7583,0.7582,0.7583,12800000.0
2008-07-04 15:02:00,0.7581,0.7582,0.7581,0.7582,6800000.0
2008-07-04 15:03:00,0.7582,0.7582,0.7582,0.7582,1900000.0
2008-07-04 15:04:00,0.75815,0.7582,0.75815,0.7582,8200000.0
2008-07-04 15:05:00,0.7582,0.7582,0.7582,0.7582,10000000.0
2008-07-04 15:06:00,0.7582,0.7582,0.7582,0.7582,21900000.0
2008-07-04 15:07:00,0.7582,0.7584,0.7582,0.7583,80800000.0
2008-07-04 15:08:00,0.7583,0.7583,0.7582,0.7583,14500000.0
2008-07-04 15:09:00,0.7583,0.7583,0.7582,0.7582,6800000.0
2008-07-04 15:10:00,0.75791,0.75806,0.75777,0.7578,13700000.0
2008-07-04 15:11:00,0.75815,0.75815,0.75815,0.75815,3300000.0
2008-07-04 15:12:00,0.75815,0.7582,0.75805,0.7581,56900000.0
2008-07-04 15:13:00,0.7581,0.7582,0.75805,0.7582,55700000.0
2008-07-04 15:14:00,0.7581,0.7581,0.75775,0.7578,38800000.0
2008-07-04 15:15:00,0.7578,0.7578,0.7578,0.7578,4000000.0
2008-07-04 15:16:00,0.7578,0.758,0.7578,0.758,7000000.0
2008-07-04 15:17:00,0.758,0.758,0.7578,0.7578,9000000.0
2008-07-04 15:18:00,0.7578,0.7578,0.7578,0.7578,4000000.0
2008-07-04 15:19:00,0.7579,0.758,0.7579,0.758,10100000.0
2008-07-04 15:20:00,0.758,0.7582,0.75795,0.7582,21300000.0
2008-07-04 15:21:00,0.75795,0.7582,0.75795,0.7581,20300000.0
2008-07-04 15:22:00,0.7581,0.7581,0.7581,0.7581,5000000.0
2008-07-04 15:23:00,0.75766,0.7579,0.75747,0.75751,13700000.0
2008-07-04 15:24:00,0.7581,0.7581,0.7578,0.7578,16400000.0
2008-07-04 15:25:00,0.7578,0.758,0.7578,0.75795,16700000.0
2008-07-04 15:26:00,0.7579,0.7581,0.7579,0.7581,51800000.0
2008-07-04 15:27:00,0.75786,0.75818,0.75761,0.75785,52200000.0
2008-07-04 15:28:00,0.75777,0.75815,0.75748,0.75774,131100000.0
2008-07-04 15:29:00,0.75815,0.75815,0.758,0.758,40600000.0
2008-07-04 15:30:00,0.7578,0.75808,0.7574,0.7575,32600000.0
2008-07-04 15:31:00,0.75805,0.75805,0.758,0.758,7200000.0
2008-07-04 15:32:00,0.758,0.7583,0.75795,0.758,44500000.0
2008-07-04 15:33:00,0.758,0.75815,0.758,0.7581,14700000.0
2008-07-04 15:34:00,0.7581,0.75815,0.7581,0.75815,7800000.0
2008-07-04 15:35:00,0.7578,0.758,0.75758,0.75786,119900000.0
2008-07-04 15:36:00,0.7581,0.7581,0.75805,0.75805,7000000.0
2008-07-04 15:37:00,0.7581,0.7581,0.75805,0.75805,9400000.0
2008-07-04 15:38:00,0.75805,0.75815,0.75805,0.75815,18700000.0
2008-07-04 15:39:00,0.75815,0.75815,0.7581,0.7581,6200000.0
2008-07-04 15:40:00,0.7581,0.7582,0.7581,0.7582,23100000.0
2008-07-04 15:41:00,0.75815,0.75815,0.75815,0.75815,9100000.0
2008-07-04 15:42:00,0.75815,0.7582,0.75815,0.7582,25400000.0
2008-07-04 15:43:00,0.75815,0.7582,0.75815,0.7582,22100000.0
2008-07-04 15:44:00,0.7582,0.7582,0.7582,0.7582,10300000.0
2008-07-04 15:45:00,0.7582,0.7583,0.7582,0.7583,15100000.0
2008-07-04 15:46:00,0.7582,0.7584,0.75795,0.7584,193800000.0
2008-07-04 15:47:00,0.7584,0.7585,0.7581,0.75845,128800000.0
2008-07-04 15:48:00,0.75845,0.7585,0.75815,0.75825,107700000.0
2008-07-04 15:49:00,0.75825,0.7584,0.75825,0.7584,17900000.0
2008-07-04 15:50:00,0.75845,0.7588,0.75825,0.7587,140400000.0
2008-07-04 15:51:00,0.7587,0.7591,0.75835,0.759,166500000.0
2008-07-04 15:52:00,0.7591,0.7591,0.75895,0.75905,126600000.0
2008-07-04 15:53:00,0.75905,0.7592,0.7587,0.75915,197400000.0
2008-07-04 15:54:00,0.75915,0.75935,0.7591,0.7593,257900000.0
2008-07-04 15:55:00,0.7594,0.7596,0.7593,0.7594,253800002.0
2008-07-04 15:56:00,0.7594,0.7595,0.7593,0.7594,264499999.0
2008-07-04 15:57:00,0.7594,0.7594,0.759,0.7594,347200004.0
2008-07-04 15:58:00,0.7594,0.7595,0.7587,0.7595,291000000.0
2008-07-04 15:59:00,0.7595,0.7595,0.7586,0.7592,180700000.0
2008-07-04 16:00:00,0.7591,0.7595,0.75905,0.7593,45600000.0
2008-07-04 16:01:00,0.7595,0.7595,0.7595,0.7595,15300000.0
2008-07-04 16:02:00,0.7595,0.7596,0.7593,0.7596,325100001.0
2008-07-04 16:03:00,0.7596,0.7597,0.7596,0.7596,126800000.0
2008-07-04 16:04:00,0.7596,0.7596,0.7586,0.75925,131300000.0
2008-07-04 16:05:00,0.75925,0.7594,0.7592,0.7593,149799999.0
2008-07-04 16:06:00,0.7593,0.7594,0.7593,0.7594,109100000.0
2008-07-04 16:07:00,0.7594,0.7594,0.7594,0.7594,68900000.0
2008-07-04 16:08:00,0.7594,0.7594,0.7594,0.7594,5700000.0
2008-07-04 16:09:00,0.75906,0.75936,0.75891,0.75895,36600000.0
2008-07-04 16:10:00,0.7594,0.7594,0.7593,0.7594,48800000.0
2008-07-04 16:11:00,0.7596,0.7596,0.7594,0.7595,44100000.0
2008-07-04 16:12:00,0.7595,0.7595,0.7594,0.7595,38600000.0
2008-07-04 16:13:00,0.75913,0.75947,0.75911,0.75945,27500000.0
2008-07-04 16:14:00,0.7594,0.7594,0.7592,0.7592,59200000.0
2008-07-04 16:15:00,0.7592,0.7594,0.7591,0.7593,128499999.0
2008-07-04 16:16:00,0.7593,0.7593,0.7593,0.7593,6000000.0
2008-07-04 16:17:00,0.7593,0.7593,0.7593,0.7593,4000000.0
2008-07-04 16:18:00,0.7593,0.7595,0.7593,0.7595,22300000.0
2008-07-04 16:19:00,0.7595,0.7596,0.7592,0.7595,159799999.0
2008-07-04 16:20:00,0.75933,0.75955,0.75906,0.75916,129100000.0
2008-07-04 16:21:00,0.75916,0.75955,0.75895,0.75921,91200000.0
2008-07-04 16:22:00,0.7597,0.7597,0.75945,0.7595,20600000.0
2008-07-04 16:23:00,0.7593,0.7594,0.759,0.7594,48200000.0
2008-07-04 16:24:00,0.7594,0.7598,0.7594,0.7596,77600000.0
2008-07-04 16:25:00,0.7596,0.7598,0.7596,0.7598,100700000.0
2008-07-04 16:26:00,0.75965,0.75965,0.759,0.75925,53800000.0
2008-07-04 16:27:00,0.7593,0.7594,0.7593,0.7594,77000000.0
2008-07-04 16:28:00,0.7594,0.7594,0.7594,0.7594,14400000.0
2008-07-04 16:29:00,0.7594,0.7595,0.75935,0.7594,84900000.0
2008-07-04 16:30:00,0.75887,0.75946,0.75887,0.75906,56800000.0
2008-07-04 16:31:00,0.75889,0.75939,0.75886,0.75939,24200000.0
2008-07-04 16:32:00,0.7594,0.7594,0.7593,0.7593,33600000.0
2008-07-04 16:33:00,0.7593,0.7597,0.7592,0.7594,125699999.0
2008-07-04 16:34:00,0.7594,0.7596,0.7594,0.7596,6000000.0
2008-07-04 16:35:00,0.75922,0.75935,0.75901,0.75906,12700000.0
2008-07-04 16:36:00,0.7594,0.7594,0.7593,0.7594,29200000.0
2008-07-04 16:37:00,0.7594,0.7594,0.7594,0.7594,7200000.0
2008-07-04 16:38:00,0.7594,0.7594,0.7594,0.7594,9600000.0
2008-07-04 16:39:00,0.7594,0.7595,0.7594,0.7595,12900000.0
2008-07-04 16:40:00,0.7594,0.7596,0.7594,0.7596,13000000.0
2008-07-04 16:41:00,0.7595,0.7595,0.7587,0.7587,191400000.0
2008-07-04 16:42:00,0.7588,0.75905,0.7588,0.759,93500000.0
2008-07-04 16:43:00,0.759,0.7592,0.759,0.7592,12800000.0
2008-07-04 16:44:00,0.7592,0.7593,0.75915,0.7592,32600000.0
2008-07-04 16:45:00,0.7591,0.7592,0.7591,0.7592,3400000.0
2008-07-04 16:46:00,0.7594,0.7594,0.7591,0.7592,4400000.0
2008-07-04 16:47:00,0.75909,0.75938,0.75889,0.75938,67100000.0
2008-07-04 16:48:00,0.75915,0.7592,0.75915,0.7592,15900000.0
2008-07-04 16:49:00,0.7593,0.7596,0.7592,0.7592,25400000.0
2008-07-04 16:50:00,0.7593,0.7593,0.7592,0.7593,5800000.0
2008-07-04 16:51:00,0.7597,0.7597,0.7593,0.7593,10700000.0
2008-07-04 16:52:00,0.7593,0.75945,0.75925,0.75945,85600000.0
2008-07-04 16:53:00,0.7594,0.7595,0.7594,0.7595,20700000.0
2008-07-04 16:54:00,0.7596,0.7596,0.7596,0.7596,2000000.0
2008-07-04 16:55:00,0.7594,0.7594,0.7593,0.7593,13300000.0
2008-07-04 16:56:00,0.7593,0.7593,0.759,0.7592,51700000.0
2008-07-04 16:57:00,0.7592,0.7593,0.7591,0.7592,392599998.0
2008-07-04 16:58:00,0.7592,0.75935,0.7592,0.75935,306500000.0
2008-07-04 16:59:00,0.7593,0.7598,0.75925,0.7598,92400000.0
2008-07-04 17:00:00,0.7597,0.7598,0.7597,0.7598,88400000.0
2008-07-04 17:01:00,0.7598,0.7598,0.7597,0.7598,56100000.0
2008-07-04 17:02:00,0.7599,0.7599,0.7598,0.7598,39900000.0
2008-07-04 17:03:00,0.7598,0.7599,0.7598,0.7599,43600000.0
2008-07-04 17:04:00,0.7599,0.7601,0.7599,0.7601,85699998.0
2008-07-04 17:05:00,0.7601,0.7601,0.7599,0.7601,60499999.0
2008-07-04 17:06:00,0.7601,0.7602,0.7601,0.7602,8400000.0
2008-07-04 17:07:00,0.75985,0.7599,0.7598,0.7599,75700000.0
2008-07-04 17:08:00,0.75985,0.7602,0.75985,0.7602,29000000.0
2008-07-04 17:09:00,0.7602,0.7602,0.75995,0.7601,15800000.0
2008-07-04 17:10:00,0.7601,0.7601,0.7601,0.7601,1000000.0
2008-07-04 17:11:00,0.7601,0.7601,0.7599,0.76,18300000.0
2008-07-04 17:12:00,0.76,0.76,0.7598,0.7599,18200000.0
2008-07-04 17:13:00,0.7599,0.7599,0.7594,0.7594,168100000.0
2008-07-04 17:14:00,0.75945,0.7597,0.75945,0.7597,42800000.0
2008-07-04 17:15:00,0.7597,0.7597,0.7597,0.7597,12100000.0
2008-07-04 17:16:00,0.7597,0.7601,0.75965,0.76,62500000.0
2008-07-04 17:17:00,0.7601,0.7601,0.7598,0.7598,5000000.0
2008-07-04 17:18:00,0.75959,0.75985,0.7594,0.75963,22700000.0
2008-07-04 17:19:00,0.75985,0.76,0.75985,0.7599,105200000.0
2008-07-04 17:20:00,0.7599,0.75995,0.7599,0.7599,49200000.0
2008-07-04 17:21:00,0.7599,0.7603,0.7599,0.76005,136600000.0
2008-07-04 17:22:00,0.76005,0.76005,0.76005,0.76005,13600000.0
2008-07-04 17:23:00,0.7601,0.7601,0.76005,0.7601,117500000.0
2008-07-04 17:24:00,0.7601,0.7601,0.7601,0.7601,79700000.0
2008-07-04 17:25:00,0.7601,0.7603,0.7601,0.7602,60300000.0
2008-07-04 17:26:00,0.7601,0.7602,0.7601,0.7602,89199999.0
2008-07-04 17:27:00,0.75995,0.7602,0.75975,0.75975,54500000.0
2008-07-04 17:28:00,0.7601,0.7601,0.7601,0.7601,137200000.0
2008-07-04 17:29:00,0.7601,0.7601,0.7601,0.7601,611100000.0
2008-07-04 17:30:00,0.7601,0.7601,0.75985,0.7599,194200000.0
2008-07-04 17:31:00,0.7599,0.7599,0.7599,0.7599,2500000.0
2008-07-04 17:32:00,0.7599,0.7599,0.75985,0.75985,2000000.0
2008-07-04 17:33:00,0.75961,0.76005,0.75958,0.75982,145400000.0
2008-07-04 17:34:00,0.75985,0.7599,0.7598,0.75985,23000000.0
2008-07-04 17:35:00,0.7598,0.7599,0.7598,0.7599,2000000.0
2008-07-04 17:36:00,0.7599,0.7601,0.7599,0.7601,53900000.0
2008-07-04 17:37:00,0.75982,0.76012,0.75971,0.75971,14600000.0
2008-07-04 17:38:00,0.7601,0.7601,0.7601,0.7601,10000000.0
2008-07-04 17:39:00,0.7602,0.7602,0.7599,0.76,21500000.0
2008-07-04 17:40:00,0.7599,0.76,0.7597,0.7598,80100000.0
2008-07-04 17:41:00,0.7596,0.7596,0.7596,0.7596,4000000.0
2008-07-04 17:42:00,0.7597,0.7599,0.7596,0.7596,7400000.0
2008-07-04 17:43:00,0.7596,0.7596,0.7595,0.75955,11800000.0
2008-07-04 17:44:00,0.75955,0.7596,0.75955,0.7596,7000000.0
2008-07-04 17:45:00,0.7596,0.7596,0.7596,0.7596,8800000.0
2008-07-04 17:46:00,0.7596,0.7596,0.7595,0.7595,17400000.0
2008-07-04 17:47:00,0.7595,0.7595,0.7595,0.7595,2000000.0
2008-07-04 17:48:00,0.75948,0.75951,0.75899,0.75949,77300000.0
2008-07-04 17:49:00,0.7595,0.7595,0.7591,0.7591,23800000.0
2008-07-04 17:50:00,0.7591,0.7593,0.7591,0.7593,50500000.0
2008-07-04 17:51:00,0.75925,0.7593,0.75925,0.7593,47800000.0
2008-07-04 17:52:00,0.7593,0.7593,0.7591,0.7593,38900000.0
2008-07-04 17:53:00,0.75885,0.75931,0.75885,0.75931,19700000.0
2008-07-04 17:54:00,0.75925,0.75933,0.75875,0.75932,136600000.0
2008-07-04 17:55:00,0.7593,0.7593,0.7592,0.7592,13000000.0
2008-07-04 17:56:00,0.7592,0.7593,0.7592,0.7593,17700000.0
2008-07-04 17:57:00,0.7593,0.7594,0.75905,0.7591,45900000.0
2008-07-04 17:58:00,0.7591,0.7593,0.7591,0.7593,23600000.0
2008-07-04 17:59:00,0.7591,0.7591,0.7591,0.7591,8500000.0
2008-07-04 18:00:00,0.7591,0.7591,0.7591,0.7591,3300000.0
2008-07-04 18:01:00,0.7592,0.7592,0.7592,0.7592,4000000.0
2008-07-04 18:02:00,0.7593,0.7593,0.7592,0.7592,10700000.0
2008-07-04 18:03:00,0.75902,0.75932,0.759,0.75928,56600000.0
2008-07-04 18:04:00,0.7592,0.7592,0.7592,0.7592,2000000.0
2008-07-04 18:05:00,0.7591,0.7593,0.7591,0.7593,30100000.0
2008-07-04 18:06:00,0.7594,0.7594,0.7594,0.7594,2000000.0
2008-07-04 18:07:00,0.7595,0.7597,0.7595,0.7597,8800000.0
2008-07-04 18:08:00,0.75975,0.75988,0.75948,0.75981,21400000.0
2008-07-04 18:09:00,0.7597,0.7597,0.7597,0.7597,5400000.0
2008-07-04 18:10:00,0.7597,0.7597,0.7597,0.7597,1000000.0
2008-07-04 18:11:00,0.75991,0.75991,0.7595,0.75958,41900000.0
2008-07-04 18:12:00,0.75965,0.75975,0.7596,0.7596,42500000.0
2008-07-04 18:13:00,0.75948,0.75989,0.75935,0.75939,61500000.0
2008-07-04 18:14:00,0.75965,0.75965,0.75965,0.75965,1000000.0
2008-07-04 18:15:00,0.75944,0.7598,0.75925,0.75958,33400000.0
2008-07-04 18:16:00,0.75965,0.7598,0.75945,0.75945,29700000.0
2008-07-04 18:17:00,0.75913,0.75948,0.75909,0.75929,16600000.0
2008-07-04 18:18:00,0.75937,0.7596,0.75937,0.75943,14300000.0
2008-07-04 18:19:00,0.75933,0.75966,0.75931,0.75965,19000000.0
2008-07-04 18:20:00,0.75961,0.75979,0.75959,0.75972,45700000.0
2008-07-04 18:21:00,0.7594,0.7594,0.7594,0.7594,2800000.0
2008-07-04 18:22:00,0.75965,0.75971,0.75957,0.75957,13600000.0
2008-07-04 18:23:00,0.75957,0.75974,0.75957,0.75962,13900000.0
2008-07-04 18:24:00,0.7594,0.75945,0.7591,0.7591,28400000.0
2008-07-04 18:25:00,0.75905,0.7591,0.759,0.759,32200000.0
2008-07-04 18:26:00,0.75877,0.75908,0.75873,0.75883,16000000.0
2008-07-04 18:27:00,0.75913,0.75914,0.75869,0.75869,31100000.0
2008-07-04 18:28:00,0.75877,0.75921,0.75877,0.75911,61200000.0
2008-07-04 18:29:00,0.759,0.759,0.7583,0.75835,120499999.0
2008-07-04 18:30:00,0.75835,0.75835,0.75835,0.75835,8100000.0
2008-07-04 18:31:00,0.75835,0.75835,0.75835,0.75835,3400000.0
2008-07-04 18:32:00,0.7584,0.7584,0.75835,0.75835,7800000.0
2008-07-04 18:33:00,0.7584,0.7584,0.75785,0.75785,31000000.0
2008-07-04 18:34:00,0.75785,0.75865,0.75785,0.75865,211500000.0
2008-07-04 18:35:00,0.75865,0.75885,0.75865,0.75885,27400000.0
2008-07-04 18:36:00,0.75875,0.75905,0.75865,0.75905,12800000.0
2008-07-04 18:37:00,0.75905,0.75905,0.75865,0.7589,7000000.0
2008-07-04 18:38:00,0.75885,0.75885,0.75885,0.75885,4400000.0
2008-07-04 18:39:00,0.75853,0.75905,0.75853,0.75869,57500000.0
2008-07-04 18:40:00,0.75885,0.7589,0.75875,0.75875,8000000.0
2008-07-04 18:41:00,0.75875,0.7589,0.7587,0.7589,94600000.0
2008-07-04 18:42:00,0.7589,0.7589,0.75865,0.75865,51399999.0
2008-07-04 18:43:00,0.7588,0.7588,0.7588,0.7588,4800000.0
2008-07-04 18:44:00,0.75877,0.75891,0.75832,0.75876,191300000.0
2008-07-04 18:45:00,0.75878,0.75894,0.75849,0.75884,126100000.0
2008-07-04 18:46:00,0.75887,0.75887,0.75838,0.7588,106200000.0
2008-07-04 18:47:00,0.75877,0.75888,0.75842,0.75888,76000000.0
2008-07-04 18:48:00,0.7589,0.7589,0.75845,0.75885,158000000.0
2008-07-04 18:49:00,0.75883,0.7589,0.75848,0.75884,89800000.0
2008-07-04 18:50:00,0.75878,0.75895,0.75848,0.75881,74900000.0
2008-07-04 18:51:00,0.75884,0.75892,0.75834,0.75864,77800000.0
2008-07-04 18:52:00,0.7588,0.7588,0.7588,0.7588,4800000.0
2008-07-04 18:53:00,0.75865,0.75865,0.75865,0.75865,1000000.0
2008-07-04 18:54:00,0.75889,0.75889,0.75871,0.75881,10600000.0
2008-07-04 18:55:00,0.75878,0.75891,0.75865,0.7588,19200000.0
2008-07-04 18:56:00,0.75878,0.75878,0.75846,0.75846,9400000.0
2008-07-04 18:57:00,0.75855,0.75855,0.75855,0.75855,2800000.0
2008-07-04 18:58:00,0.75845,0.75889,0.75835,0.75835,67100000.0
2008-07-04 18:59:00,0.75837,0.75884,0.75837,0.75845,87600000.0
2008-07-04 19:00:00,0.7588,0.75901,0.75866,0.7589,107700000.0
2008-07-04 19:01:00,0.75855,0.7589,0.75855,0.7589,31300000.0
2008-07-04 19:02:00,0.7588,0.75902,0.75845,0.75902,131100000.0
2008-07-04 19:03:00,0.75901,0.75902,0.75861,0.75902,94200000.0
2008-07-04 19:04:00,0.759,0.75904,0.7585,0.75898,29200000.0
2008-07-04 19:05:00,0.75896,0.75906,0.75854,0.75894,183100000.0
2008-07-04 19:06:00,0.75902,0.75902,0.75885,0.75885,10000000.0
2008-07-04 19:07:00,0.7589,0.7589,0.7589,0.7589,4800000.0
2008-07-04 19:08:00,0.7589,0.759,0.7589,0.759,27800000.0
2008-07-04 19:09:00,0.75907,0.75916,0.75873,0.75892,84200000.0
2008-07-04 19:10:00,0.75897,0.75904,0.75862,0.75873,77800000.0
2008-07-04 19:11:00,0.75871,0.7591,0.75871,0.75891,98400000.0
2008-07-04 19:12:00,0.75866,0.75903,0.75863,0.75901,133300000.0
2008-07-04 19:13:00,0.75907,0.75913,0.75894,0.75894,75300000.0
2008-07-04 19:14:00,0.75893,0.75911,0.75893,0.75905,61300000.0
2008-07-04 19:15:00,0.75902,0.75905,0.7589,0.75895,17900000.0
2008-07-04 19:16:00,0.75896,0.7592,0.75896,0.75906,55200000.0
2008-07-04 19:17:00,0.75898,0.75901,0.75865,0.75886,57900000.0
2008-07-04 19:18:00,0.7586,0.7586,0.7586,0.7586,1000000.0
2008-07-04 19:19:00,0.7588,0.7588,0.7586,0.7586,3800000.0
2008-07-04 19:20:00,0.759,0.75911,0.75878,0.75911,44700000.0
2008-07-04 19:21:00,0.75855,0.75855,0.75855,0.75855,1000000.0
2008-07-04 19:22:00,0.7591,0.7591,0.75899,0.75903,55000000.0
2008-07-04 19:23:00,0.75904,0.75904,0.75872,0.75897,70800000.0
2008-07-04 19:24:00,0.7586,0.759,0.7586,0.759,64600000.0
2008-07-04 19:25:00,0.75868,0.75919,0.75868,0.75914,21900000.0
2008-07-04 19:26:00,0.75902,0.75902,0.75871,0.75886,11400000.0
2008-07-04 19:27:00,0.75877,0.75899,0.7587,0.75876,14800000.0
2008-07-04 19:28:00,0.75874,0.75905,0.75859,0.75873,20800000.0
2008-07-04 19:29:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 19:30:00,0.75853,0.75922,0.75853,0.75894,25500000.0
2008-07-04 19:31:00,0.75881,0.75913,0.75873,0.75889,40300000.0
2008-07-04 19:32:00,0.759,0.7592,0.759,0.7592,38400000.0
2008-07-04 19:33:00,0.75905,0.75926,0.759,0.75903,12400000.0
2008-07-04 19:34:00,0.75905,0.75915,0.75883,0.75893,15400000.0
2008-07-04 19:35:00,0.75904,0.75928,0.75885,0.75885,9300000.0
2008-07-04 19:36:00,0.75905,0.75919,0.75901,0.75901,5000000.0
2008-07-04 19:37:00,0.7592,0.7592,0.7592,0.7592,14400000.0
2008-07-04 19:38:00,0.75922,0.75924,0.75899,0.75913,15800000.0
2008-07-04 19:39:00,0.7591,0.7591,0.7591,0.7591,2600000.0
2008-07-04 19:40:00,0.7591,0.7591,0.7591,0.7591,4500000.0
2008-07-04 19:41:00,0.7591,0.7591,0.7591,0.7591,6700000.0
2008-07-04 19:42:00,0.75881,0.75905,0.75859,0.7586,549999995.0
2008-07-04 19:43:00,0.75914,0.75915,0.75878,0.75883,505199996.0
2008-07-04 19:44:00,0.75881,0.75924,0.75875,0.75906,599499995.0
2008-07-04 19:45:00,0.75914,0.75914,0.75876,0.75883,164499999.0
2008-07-04 19:46:00,0.7591,0.7591,0.7591,0.7591,4800000.0
2008-07-04 19:47:00,0.75904,0.75929,0.75882,0.75914,179000000.0
2008-07-04 19:48:00,0.75917,0.75921,0.75908,0.7592,173300000.0
2008-07-04 19:49:00,0.7591,0.7591,0.7591,0.7591,5700000.0
2008-07-04 19:50:00,0.75874,0.75921,0.75865,0.75907,201400000.0
2008-07-04 19:51:00,0.759,0.75906,0.75878,0.75878,28200000.0
2008-07-04 19:52:00,0.75908,0.75912,0.75872,0.75877,168700003.0
2008-07-04 19:53:00,0.75887,0.75913,0.75863,0.75905,104600001.0
2008-07-04 19:54:00,0.7592,0.7592,0.7592,0.7592,4800000.0
2008-07-04 19:55:00,0.75903,0.75919,0.75886,0.75916,192899999.0
2008-07-04 19:56:00,0.7591,0.7591,0.7591,0.7591,5700000.0
2008-07-04 19:57:00,0.7588,0.75916,0.75879,0.75881,58100000.0
2008-07-04 19:58:00,0.7591,0.7591,0.7591,0.7591,5700000.0
2008-07-04 19:59:00,0.7593,0.7593,0.75887,0.75907,107600000.0
2008-07-04 20:00:00,0.75888,0.75924,0.75887,0.75904,84900000.0
2008-07-04 20:01:00,0.75904,0.7592,0.75862,0.7592,53700001.0
2008-07-04 20:02:00,0.75905,0.75905,0.75876,0.7588,38600000.0
2008-07-04 20:03:00,0.75892,0.75913,0.75888,0.75888,16500000.0
2008-07-04 20:04:00,0.75892,0.75903,0.75876,0.75876,10800000.0
2008-07-04 20:05:00,0.75868,0.75921,0.75868,0.75915,320000001.0
2008-07-04 20:06:00,0.75918,0.75936,0.75902,0.75923,79600000.0
2008-07-04 20:07:00,0.75918,0.75918,0.75883,0.75902,168200001.0
2008-07-04 20:08:00,0.75885,0.75885,0.75885,0.75885,2800000.0
2008-07-04 20:09:00,0.75886,0.75921,0.75886,0.75887,92000000.0
2008-07-04 20:10:00,0.7589,0.75895,0.7589,0.75895,3800000.0
2008-07-04 20:11:00,0.75889,0.75923,0.75878,0.75884,90800000.0
2008-07-04 20:12:00,0.75885,0.75935,0.75879,0.75879,128200000.0
2008-07-04 20:13:00,0.7592,0.7592,0.7592,0.7592,4800000.0
2008-07-04 20:14:00,0.75869,0.75916,0.75869,0.7589,208000001.0
2008-07-04 20:15:00,0.7592,0.7592,0.7592,0.7592,4800000.0
2008-07-04 20:16:00,0.75919,0.75919,0.75871,0.75917,71400000.0
2008-07-04 20:17:00,0.75925,0.75925,0.75915,0.7592,48200000.0
2008-07-04 20:18:00,0.75916,0.75917,0.75871,0.75882,187800000.0
2008-07-04 20:19:00,0.7591,0.7591,0.7591,0.7591,5700000.0
2008-07-04 20:20:00,0.75925,0.75925,0.75877,0.75877,14400000.0
2008-07-04 20:21:00,0.75895,0.7592,0.75895,0.75913,7400000.0
2008-07-04 20:22:00,0.75905,0.75924,0.759,0.759,24500000.0
2008-07-04 20:23:00,0.75904,0.75929,0.7588,0.75929,13500000.0
2008-07-04 20:24:00,0.75929,0.75933,0.75916,0.75916,56900000.0
2008-07-04 20:25:00,0.75914,0.7593,0.75875,0.75875,53400001.0
2008-07-04 20:26:00,0.75878,0.75928,0.75857,0.75857,137300002.0
2008-07-04 20:27:00,0.75912,0.75917,0.75881,0.75912,148900001.0
2008-07-04 20:28:00,0.7591,0.7591,0.7591,0.7591,11400000.0
2008-07-04 20:29:00,0.7591,0.7591,0.7591,0.7591,11400000.0
2008-07-04 20:30:00,0.7586,0.75924,0.7586,0.75887,169400000.0
2008-07-04 20:31:00,0.75892,0.75923,0.75892,0.75923,105900000.0
2008-07-04 20:32:00,0.75909,0.75912,0.75864,0.75906,97300000.0
2008-07-04 20:33:00,0.7591,0.7591,0.759,0.759,40900000.0
2008-07-04 20:34:00,0.759,0.759,0.759,0.759,18100000.0
2008-07-04 20:35:00,0.759,0.759,0.759,0.759,11400000.0
2008-07-04 20:36:00,0.759,0.759,0.759,0.759,11400000.0
2008-07-04 20:37:00,0.759,0.759,0.759,0.759,11400000.0
2008-07-04 20:38:00,0.759,0.759,0.759,0.759,11400000.0
2008-07-04 20:39:00,0.759,0.7592,0.759,0.7592,28600000.0
2008-07-04 20:40:00,0.7591,0.7592,0.7591,0.7592,9600000.0
2008-07-04 20:41:00,0.75897,0.75921,0.75884,0.75895,109800000.0
2008-07-04 20:42:00,0.75893,0.75925,0.75882,0.75888,295100000.0
2008-07-04 20:43:00,0.7591,0.7591,0.7591,0.7591,8600000.0
2008-07-04 20:44:00,0.7591,0.7591,0.7591,0.7591,8600000.0
2008-07-04 20:45:00,0.7591,0.7591,0.759,0.759,31600000.0
2008-07-04 20:46:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 20:47:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 20:48:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 20:49:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 20:50:00,0.759,0.759,0.759,0.759,14400000.0
2008-07-04 20:51:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 20:52:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 20:53:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 20:54:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 20:55:00,0.759,0.759,0.759,0.759,14400000.0
2008-07-04 20:56:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 20:57:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 20:58:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 20:59:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 21:00:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 21:01:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 21:02:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 21:03:00,0.75901,0.75921,0.75847,0.7586,107100000.0
2008-07-04 21:04:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 21:05:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 21:06:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 21:07:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 21:08:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 21:09:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 21:10:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 21:11:00,0.759,0.759,0.7589,0.7589,24900000.0
2008-07-04 21:12:00,0.7589,0.7589,0.7589,0.7589,22800000.0
2008-07-04 21:13:00,0.7589,0.7589,0.7589,0.7589,26800000.0
2008-07-04 21:14:00,0.7589,0.759,0.7589,0.759,29700000.0
2008-07-04 21:15:00,0.75884,0.75913,0.75881,0.75889,164000000.0
2008-07-04 21:16:00,0.75909,0.75931,0.75877,0.75912,164500000.0
2008-07-04 21:17:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 21:18:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 21:19:00,0.759,0.759,0.75885,0.759,33800000.0
2008-07-04 21:20:00,0.75867,0.75914,0.75859,0.75878,129100000.0
2008-07-04 21:21:00,0.75882,0.75912,0.75876,0.75905,47700000.0
2008-07-04 21:22:00,0.75909,0.75914,0.75895,0.75899,47400000.0
2008-07-04 21:23:00,0.75901,0.75918,0.75893,0.75905,113000000.0
2008-07-04 21:24:00,0.759,0.759,0.759,0.759,4800000.0
2008-07-04 21:25:00,0.759,0.75912,0.75877,0.75912,88400001.0
2008-07-04 21:26:00,0.75916,0.75916,0.75876,0.7589,144700000.0
2008-07-04 21:27:00,0.75859,0.75901,0.75859,0.75863,128400001.0
2008-07-04 21:28:00,0.75862,0.75896,0.75852,0.75882,250200000.0
2008-07-04 21:29:00,0.7588,0.7588,0.7588,0.7588,2800000.0
2008-07-04 21:30:00,0.75856,0.75907,0.75845,0.75871,220200000.0
2008-07-04 21:31:00,0.75871,0.75901,0.75871,0.75901,84600000.0
2008-07-04 21:32:00,0.75903,0.75912,0.75877,0.75894,152400000.0
2008-07-04 21:33:00,0.75892,0.75909,0.75874,0.75874,201200000.0
2008-07-04 21:34:00,0.75885,0.75885,0.7588,0.7588,5400000.0
2008-07-04 21:35:00,0.75902,0.7592,0.75871,0.7592,101300000.0
2008-07-04 21:36:00,0.75905,0.75908,0.75877,0.75908,244600000.0
2008-07-04 21:37:00,0.75907,0.75917,0.75902,0.75915,220700000.0
2008-07-04 21:38:00,0.7591,0.75917,0.75877,0.75907,66900000.0
2008-07-04 21:39:00,0.7587,0.7587,0.7587,0.7587,2800000.0
2008-07-04 21:40:00,0.7587,0.7594,0.7587,0.7594,6600000.0
2008-07-04 21:41:00,0.759,0.759,0.759,0.759,4800000.0
2008-07-04 21:42:00,0.75882,0.75922,0.75877,0.75877,152800000.0
2008-07-04 21:43:00,0.75887,0.75914,0.7587,0.7587,87400000.0
2008-07-04 21:44:00,0.75902,0.75922,0.75902,0.75914,48700000.0
2008-07-04 21:45:00,0.7591,0.75912,0.75882,0.75883,30500000.0
2008-07-04 21:46:00,0.75888,0.75915,0.75881,0.75915,35000000.0
2008-07-04 21:47:00,0.75905,0.75918,0.75872,0.75891,161000000.0
2008-07-04 21:48:00,0.75913,0.75913,0.75879,0.75895,271700000.0
2008-07-04 21:49:00,0.7587,0.7587,0.7585,0.7585,11400000.0
2008-07-04 21:50:00,0.7583,0.7587,0.7583,0.75865,14000000.0
2008-07-04 21:51:00,0.75865,0.75865,0.75865,0.75865,21600000.0
2008-07-04 21:52:00,0.75865,0.75865,0.75865,0.75865,16200000.0
2008-07-04 21:53:00,0.75865,0.75865,0.75865,0.75865,16200000.0
2008-07-04 21:54:00,0.75865,0.759,0.75865,0.759,31700000.0
2008-07-04 21:55:00,0.759,0.759,0.7588,0.759,66400000.0
2008-07-04 21:56:00,0.7588,0.7588,0.75865,0.75865,15000000.0
2008-07-04 21:57:00,0.75864,0.75901,0.75861,0.75894,167200000.0
2008-07-04 21:58:00,0.75905,0.75914,0.75897,0.75901,140300000.0
2008-07-04 21:59:00,0.75895,0.75904,0.75861,0.75904,69400000.0
2008-07-04 22:00:00,0.75896,0.759,0.75853,0.75853,72600000.0
2008-07-04 22:01:00,0.7587,0.7587,0.7587,0.7587,4800000.0
2008-07-04 22:02:00,0.7588,0.7588,0.7588,0.7588,4800000.0
2008-07-04 22:03:00,0.75846,0.75864,0.75846,0.75853,55900000.0
2008-07-04 22:04:00,0.75858,0.75894,0.75854,0.75879,49400000.0
2008-07-04 22:05:00,0.7588,0.7588,0.7588,0.7588,4800000.0
2008-07-04 22:06:00,0.7588,0.7588,0.7588,0.7588,4800000.0
2008-07-04 22:07:00,0.75868,0.75881,0.75857,0.75873,73200000.0
2008-07-04 22:08:00,0.7589,0.7589,0.7589,0.7589,4800000.0
2008-07-04 22:09:00,0.75862,0.7587,0.75849,0.7587,24000000.0
2008-07-04 22:10:00,0.7588,0.7589,0.7588,0.7589,31600000.0
2008-07-04 22:11:00,0.759,0.759,0.759,0.759,4800000.0
2008-07-04 22:12:00,0.75869,0.75872,0.75863,0.75872,177400000.0
2008-07-04 22:13:00,0.75872,0.75876,0.75867,0.75871,185600000.0
2008-07-04 22:14:00,0.759,0.759,0.759,0.759,4800000.0
2008-07-04 22:15:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 22:16:00,0.759,0.759,0.759,0.759,4800000.0
2008-07-04 22:17:00,0.7588,0.7591,0.7588,0.759,17200000.0
2008-07-04 22:18:00,0.75862,0.75882,0.75858,0.75872,574700001.0
2008-07-04 22:19:00,0.75873,0.75884,0.75861,0.75861,597400002.0
2008-07-04 22:20:00,0.75862,0.75912,0.75852,0.75852,982100001.0
2008-07-04 22:21:00,0.75853,0.75883,0.75853,0.75862,976600002.0
2008-07-04 22:22:00,0.759,0.759,0.759,0.759,9600000.0
2008-07-04 22:23:00,0.75865,0.75868,0.75855,0.75862,23100000.0
2008-07-04 22:24:00,0.75847,0.75871,0.75847,0.75859,10200000.0
2008-07-04 22:25:00,0.7592,0.7592,0.759,0.759,16900000.0
2008-07-04 22:26:00,0.75908,0.75908,0.75876,0.75878,26200000.0
2008-07-04 22:27:00,0.7587,0.7587,0.75853,0.75863,5900000.0
2008-07-04 22:28:00,0.75877,0.75904,0.75877,0.75887,12200000.0
2008-07-04 22:29:00,0.75888,0.75904,0.75888,0.75899,41600000.0
2008-07-04 22:30:00,0.75908,0.75912,0.75896,0.7591,43500000.0
2008-07-04 22:31:00,0.7592,0.75933,0.75918,0.75921,29200000.0
2008-07-04 22:32:00,0.7589,0.7589,0.75835,0.75835,17400000.0
2008-07-04 22:33:00,0.75809,0.75813,0.7579,0.75811,76100000.0
2008-07-04 22:34:00,0.75835,0.75865,0.75835,0.75865,9400000.0
2008-07-04 22:35:00,0.75829,0.75838,0.75829,0.7583,32000000.0
2008-07-04 22:36:00,0.7587,0.7587,0.7587,0.7587,2800000.0
2008-07-04 22:37:00,0.75875,0.75875,0.75875,0.75875,2800000.0
2008-07-04 22:38:00,0.7588,0.7588,0.7588,0.7588,2800000.0
2008-07-04 22:39:00,0.75847,0.75848,0.75787,0.75787,13000000.0
2008-07-04 22:40:00,0.75885,0.7589,0.75885,0.7589,5600000.0
2008-07-04 22:41:00,0.75799,0.75827,0.75797,0.75827,69200000.0
2008-07-04 22:42:00,0.75839,0.75841,0.75839,0.75841,7000000.0
2008-07-04 22:43:00,0.7585,0.75855,0.75838,0.75838,76600000.0
2008-07-04 22:44:00,0.7589,0.7589,0.75815,0.75815,9300000.0
2008-07-04 22:45:00,0.75815,0.75815,0.75815,0.75815,1000000.0
2008-07-04 22:46:00,0.75795,0.75795,0.75785,0.75789,17900000.0
2008-07-04 22:47:00,0.75796,0.758,0.75784,0.75784,52100000.0
2008-07-04 22:48:00,0.7582,0.7582,0.7582,0.7582,4800000.0
2008-07-04 22:49:00,0.7582,0.7582,0.7582,0.7582,4800000.0
2008-07-04 22:50:00,0.7581,0.7582,0.7581,0.7582,11200000.0
2008-07-04 22:51:00,0.7582,0.7582,0.7582,0.7582,4800000.0
2008-07-04 22:52:00,0.7581,0.7582,0.7581,0.7582,12500000.0
2008-07-04 22:53:00,0.7582,0.7582,0.7582,0.7582,19500000.0
2008-07-04 22:54:00,0.7582,0.7582,0.7582,0.7582,13800000.0
2008-07-04 22:55:00,0.7582,0.7582,0.7582,0.7582,21000000.0
2008-07-04 22:56:00,0.7582,0.759,0.7582,0.759,16800000.0
2008-07-04 22:57:00,0.75877,0.75896,0.75875,0.7589,120300000.0
2008-07-04 22:58:00,0.7589,0.7589,0.758,0.758,10500000.0
2008-07-04 22:59:00,0.7579,0.75792,0.75785,0.75785,43300000.0
2008-07-07 00:02:00,0.7585,0.7587,0.7585,0.7585,72500000.0
2008-07-07 00:03:00,0.7586,0.7586,0.7585,0.7585,72500000.0
2008-07-07 00:06:00,0.7586,0.7586,0.7586,0.7586,72500000.0
2008-07-07 00:08:00,0.7585,0.7586,0.7585,0.7586,72500000.0
2008-07-07 00:13:00,0.7585,0.7586,0.7585,0.7585,72500000.0
2008-07-07 00:15:00,0.7586,0.7586,0.7586,0.7586,72500000.0
2008-07-07 00:22:00,0.759,0.759,0.759,0.759,72500000.0
2008-07-07 00:23:00,0.7591,0.7591,0.7591,0.7591,72500000.0
2008-07-07 00:25:00,0.7592,0.7592,0.7592,0.7592,72500000.0
2008-07-07 00:26:00,0.7591,0.7591,0.759,0.7591,72500000.0
2008-07-07 00:28:00,0.7592,0.7592,0.7592,0.7592,72500000.0
2008-07-07 00:30:00,0.7591,0.7591,0.759,0.759,72500000.0
2008-07-07 00:32:00,0.7589,0.759,0.7587,0.7588,72500000.0
2008-07-07 00:33:00,0.7587,0.7588,0.7587,0.7588,72500000.0
2008-07-07 00:35:00,0.7589,0.7591,0.7587,0.7589,72500000.0
2008-07-07 00:38:00,0.7588,0.7588,0.7588,0.7588,72500000.0
2008-07-07 00:43:00,0.7591,0.7591,0.7589,0.7589,72500000.0
2008-07-07 00:44:00,0.7591,0.7591,0.7587,0.7587,72500000.0
2008-07-07 00:45:00,0.7586,0.7587,0.7586,0.7587,72500000.0
2008-07-07 00:46:00,0.7584,0.7584,0.7584,0.7584,72500000.0
2008-07-07 00:47:00,0.7583,0.7583,0.7583,0.7583,72500000.0
2008-07-07 00:56:00,0.7584,0.7584,0.7583,0.7583,72500000.0
2008-07-07 01:01:00,0.7582,0.7582,0.7582,0.7582,72500000.0
2008-07-07 01:02:00,0.7583,0.7583,0.7582,0.7582,72500000.0
2008-07-07 01:05:00,0.7581,0.7582,0.7581,0.7582,72500000.0
2008-07-07 01:06:00,0.7583,0.7584,0.7582,0.7584,72500000.0
2008-07-07 01:07:00,0.7585,0.7585,0.7583,0.7583,72500000.0
2008-07-07 01:11:00,0.7587,0.7592,0.7586,0.7588,72500000.0
2008-07-07 01:12:00,0.7587,0.7589,0.7586,0.7586,72500000.0
2008-07-07 01:13:00,0.7587,0.7587,0.7586,0.7586,72500000.0
2008-07-07 01:18:00,0.7585,0.7586,0.7583,0.7585,72500000.0
2008-07-07 01:19:00,0.7584,0.7586,0.7583,0.7586,72500000.0
2008-07-07 01:21:00,0.7587,0.7587,0.7586,0.7586,72500000.0
2008-07-07 01:28:00,0.7587,0.7587,0.7586,0.7586,72500000.0
2008-07-07 01:29:00,0.7585,0.7586,0.7585,0.7586,72500000.0
2008-07-07 01:30:00,0.7588,0.7588,0.7587,0.7587,72500000.0
2008-07-07 01:33:00,0.7588,0.7588,0.7587,0.7587,72500000.0
2008-07-07 01:34:00,0.7588,0.7588,0.7587,0.7587,72500000.0
2008-07-07 01:40:00,0.7586,0.7586,0.7586,0.7586,72500000.0
2008-07-07 01:41:00,0.7585,0.7585,0.7583,0.7583,72500000.0
2008-07-07 01:49:00,0.7586,0.7587,0.7586,0.7587,72500000.0
2008-07-07 01:52:00,0.7586,0.7586,0.7586,0.7586,72500000.0
2008-07-07 01:53:00,0.7587,0.7587,0.7587,0.7587,72500000.0
2008-07-07 01:54:00,0.7586,0.7587,0.7586,0.7587,72500000.0
2008-07-07 01:55:00,0.7589,0.7589,0.7588,0.7588,72500000.0
2008-07-07 01:58:00,0.7589,0.7589,0.7589,0.7589,72500000.0
2008-07-07 01:59:00,0.7588,0.7588,0.7588,0.7588,72500000.0
2008-07-07 02:00:00,0.75843,0.75881,0.75842,0.75881,72500000.0
2008-07-07 02:01:00,0.7587,0.7587,0.7587,0.7587,7800000.0
2008-07-07 02:02:00,0.7587,0.7587,0.7585,0.7585,213900001.0
2008-07-07 02:03:00,0.7585,0.7586,0.7585,0.7586,53699999.0
2008-07-07 02:04:00,0.75846,0.75878,0.75829,0.75878,21600000.0
2008-07-07 02:05:00,0.7586,0.7586,0.7586,0.7586,15000000.0
2008-07-07 02:06:00,0.7586,0.7587,0.7586,0.7587,61400002.0
2008-07-07 02:07:00,0.75842,0.75873,0.75824,0.75847,201200000.0
2008-07-07 02:08:00,0.7587,0.7587,0.7586,0.7586,28099999.0
2008-07-07 02:09:00,0.7586,0.7586,0.7586,0.7586,13500000.0
2008-07-07 02:10:00,0.75854,0.7589,0.75824,0.75853,129700000.0
2008-07-07 02:11:00,0.7586,0.7586,0.7586,0.7586,13000000.0
2008-07-07 02:12:00,0.7586,0.7586,0.7586,0.7586,30799999.0
2008-07-07 02:13:00,0.7586,0.7586,0.7585,0.7585,126999996.0
2008-07-07 02:14:00,0.7585,0.7585,0.7584,0.7584,208900002.0
2008-07-07 02:15:00,0.7584,0.7585,0.7584,0.7585,45900001.0
2008-07-07 02:16:00,0.7585,0.75855,0.75845,0.7585,54700000.0
2008-07-07 02:17:00,0.75855,0.75855,0.7585,0.7585,29800000.0
2008-07-07 02:18:00,0.7585,0.7585,0.7584,0.7584,95099999.0
2008-07-07 02:19:00,0.7584,0.7584,0.7582,0.7582,230099998.0
2008-07-07 02:20:00,0.75839,0.75839,0.7581,0.75822,28300000.0
2008-07-07 02:21:00,0.7582,0.7582,0.7582,0.7582,44799999.0
2008-07-07 02:22:00,0.75808,0.75835,0.75786,0.75823,238400000.0
2008-07-07 02:23:00,0.7582,0.7582,0.7582,0.7582,78600000.0
2008-07-07 02:24:00,0.7582,0.7583,0.7582,0.7583,140099998.0
2008-07-07 02:25:00,0.7583,0.7584,0.7583,0.7584,54100000.0
2008-07-07 02:26:00,0.7584,0.7586,0.7584,0.7586,110599999.0
2008-07-07 02:27:00,0.7587,0.7587,0.7586,0.7586,35000000.0
2008-07-07 02:28:00,0.7586,0.7586,0.7584,0.7584,133400000.0
2008-07-07 02:29:00,0.7584,0.7585,0.7584,0.7585,49900001.0
2008-07-07 02:30:00,0.7585,0.7585,0.7582,0.7582,259900003.0
2008-07-07 02:31:00,0.7582,0.7585,0.7582,0.7584,85200000.0
2008-07-07 02:32:00,0.7584,0.7585,0.7584,0.7584,83800001.0
2008-07-07 02:33:00,0.7584,0.7584,0.7584,0.7584,56800000.0
2008-07-07 02:34:00,0.75807,0.75825,0.75804,0.75823,69400000.0
2008-07-07 02:35:00,0.7585,0.7585,0.7584,0.7584,70700000.0
2008-07-07 02:36:00,0.75845,0.75845,0.7583,0.7584,87800000.0
2008-07-07 02:37:00,0.7584,0.7584,0.7584,0.7584,13500000.0
2008-07-07 02:38:00,0.7584,0.7584,0.7583,0.7583,50000000.0
2008-07-07 02:39:00,0.7583,0.7583,0.7581,0.7582,79300000.0
2008-07-07 02:40:00,0.7582,0.7582,0.7581,0.7582,184100000.0
2008-07-07 02:41:00,0.7582,0.7585,0.7582,0.7583,102200000.0
2008-07-07 02:42:00,0.7583,0.7585,0.7583,0.7584,105600001.0
2008-07-07 02:43:00,0.7584,0.7585,0.7584,0.7584,66500000.0
2008-07-07 02:44:00,0.7585,0.7588,0.7585,0.7587,386000001.0
2008-07-07 02:45:00,0.7587,0.75905,0.7586,0.75885,199200000.0
2008-07-07 02:46:00,0.75885,0.75915,0.7587,0.7587,291600000.0
2008-07-07 02:47:00,0.7587,0.7587,0.7586,0.7586,72600000.0
2008-07-07 02:48:00,0.7586,0.7586,0.7585,0.7586,69600000.0
2008-07-07 02:49:00,0.7586,0.7586,0.7585,0.7585,29099999.0
2008-07-07 02:50:00,0.7585,0.7586,0.7585,0.7586,179699999.0
2008-07-07 02:51:00,0.7586,0.7587,0.7585,0.7586,175000000.0
2008-07-07 02:52:00,0.7585,0.7586,0.7585,0.7586,41700000.0
2008-07-07 02:53:00,0.7586,0.7586,0.75805,0.7581,87800000.0
2008-07-07 02:54:00,0.7581,0.7585,0.7581,0.7584,145700000.0
2008-07-07 02:55:00,0.7584,0.7584,0.7584,0.7584,44500000.0
2008-07-07 02:56:00,0.7584,0.7584,0.75805,0.7583,120800000.0
2008-07-07 02:57:00,0.7583,0.7583,0.758,0.7581,122000000.0
2008-07-07 02:58:00,0.7581,0.7581,0.7575,0.7578,239400001.0
2008-07-07 02:59:00,0.7578,0.75815,0.7577,0.7577,206700002.0
2008-07-07 03:00:00,0.7577,0.758,0.7577,0.758,231100000.0
2008-07-07 03:01:00,0.758,0.758,0.75785,0.75785,10500000.0
2008-07-07 03:02:00,0.75785,0.758,0.75785,0.758,17600000.0
2008-07-07 03:03:00,0.758,0.7582,0.758,0.7582,46600000.0
2008-07-07 03:04:00,0.7582,0.7582,0.7581,0.7582,121899999.0
2008-07-07 03:05:00,0.7582,0.75825,0.7582,0.75825,21600000.0
2008-07-07 03:06:00,0.75825,0.75825,0.7582,0.7582,78600000.0
2008-07-07 03:07:00,0.7582,0.7582,0.7582,0.7582,25100000.0
2008-07-07 03:08:00,0.7583,0.7583,0.7582,0.7582,14500000.0
2008-07-07 03:09:00,0.7582,0.7582,0.7582,0.7582,102700000.0
2008-07-07 03:10:00,0.7582,0.7582,0.7582,0.7582,29000000.0
2008-07-07 03:11:00,0.7582,0.7582,0.75795,0.7581,139600000.0
2008-07-07 03:12:00,0.7581,0.7581,0.7579,0.7581,262500000.0
2008-07-07 03:13:00,0.7581,0.7581,0.7579,0.7581,350200002.0
2008-07-07 03:14:00,0.758,0.758,0.7579,0.758,90900000.0
2008-07-07 03:15:00,0.758,0.7581,0.7579,0.7581,131800000.0
2008-07-07 03:16:00,0.758,0.758,0.758,0.758,5800000.0
2008-07-07 03:17:00,0.75777,0.758,0.75755,0.75755,201800000.0
2008-07-07 03:18:00,0.758,0.758,0.7573,0.7575,476300000.0
2008-07-07 03:19:00,0.7575,0.7578,0.7575,0.7576,115300000.0
2008-07-07 03:20:00,0.7576,0.7579,0.7576,0.7579,49500000.0
2008-07-07 03:21:00,0.7578,0.7579,0.7576,0.7578,95600000.0
2008-07-07 03:22:00,0.7578,0.7579,0.7578,0.7579,6000000.0
2008-07-07 03:23:00,0.7577,0.7577,0.7577,0.7577,83000000.0
2008-07-07 03:24:00,0.7577,0.7579,0.7577,0.7577,51000001.0
2008-07-07 03:25:00,0.7577,0.7577,0.7577,0.7577,11600000.0
2008-07-07 03:26:00,0.7577,0.7577,0.7577,0.7577,38600000.0
2008-07-07 03:27:00,0.7577,0.7577,0.7575,0.7576,181700000.0
2008-07-07 03:28:00,0.7576,0.7576,0.7575,0.7575,43700000.0
2008-07-07 03:29:00,0.7575,0.7575,0.7575,0.7575,49000000.0
2008-07-07 03:30:00,0.7575,0.7575,0.7573,0.7575,122600000.0
2008-07-07 03:31:00,0.7575,0.7575,0.7574,0.7574,28300000.0
2008-07-07 03:32:00,0.7574,0.7575,0.7573,0.7573,61700000.0
2008-07-07 03:33:00,0.7573,0.7574,0.7573,0.7574,64100000.0
2008-07-07 03:34:00,0.75702,0.75733,0.75701,0.75715,52000000.0
2008-07-07 03:35:00,0.7574,0.7574,0.7573,0.7573,4400000.0
2008-07-07 03:36:00,0.7573,0.7573,0.7573,0.7573,22000000.0
2008-07-07 03:37:00,0.7573,0.7573,0.7573,0.7573,9500000.0
2008-07-07 03:38:00,0.7573,0.7573,0.7573,0.7573,2000000.0
2008-07-07 03:39:00,0.7573,0.7573,0.7573,0.7573,5000000.0
2008-07-07 03:40:00,0.7573,0.7573,0.7573,0.7573,8600000.0
2008-07-07 03:41:00,0.75684,0.7572,0.75684,0.75707,233300000.0
2008-07-07 03:42:00,0.7573,0.7573,0.7573,0.7573,6000000.0
2008-07-07 03:43:00,0.7573,0.7573,0.7573,0.7573,18400000.0
2008-07-07 03:44:00,0.7573,0.7573,0.7573,0.7573,8000000.0
2008-07-07 03:45:00,0.75698,0.75723,0.75698,0.75713,18000000.0
2008-07-07 03:46:00,0.7573,0.7573,0.7573,0.7573,34500000.0
2008-07-07 03:47:00,0.7573,0.7573,0.7573,0.7573,74900000.0
2008-07-07 03:48:00,0.7573,0.7573,0.7573,0.7573,110000000.0
2008-07-07 03:49:00,0.7573,0.7573,0.7568,0.7568,187899999.0
2008-07-07 03:50:00,0.75685,0.75685,0.7568,0.7568,146800000.0
2008-07-07 03:51:00,0.7568,0.7568,0.7568,0.7568,36400000.0
2008-07-07 03:52:00,0.7568,0.7569,0.7568,0.7569,134600000.0
2008-07-07 03:53:00,0.7569,0.7569,0.7569,0.7569,76000000.0
2008-07-07 03:54:00,0.7569,0.7569,0.7569,0.7569,1000000.0
2008-07-07 03:55:00,0.757,0.757,0.7569,0.7569,25400000.0
2008-07-07 03:56:00,0.7569,0.757,0.7569,0.757,41900000.0
2008-07-07 03:57:00,0.757,0.757,0.7569,0.7569,11200000.0
2008-07-07 03:58:00,0.757,0.757,0.7569,0.7569,21900000.0
2008-07-07 03:59:00,0.757,0.7571,0.757,0.7571,3000000.0
2008-07-07 04:00:00,0.7571,0.7571,0.757,0.757,21200000.0
2008-07-07 04:01:00,0.757,0.757,0.7569,0.7569,148899999.0
2008-07-07 04:02:00,0.7569,0.7569,0.7569,0.7569,75300000.0
2008-07-07 04:03:00,0.7569,0.7569,0.7569,0.7569,28200000.0
2008-07-07 04:04:00,0.75654,0.75687,0.7564,0.75643,38700000.0
2008-07-07 04:05:00,0.75697,0.75697,0.75645,0.7566,38800000.0
2008-07-07 04:06:00,0.7569,0.7569,0.7568,0.7568,27200000.0
2008-07-07 04:07:00,0.7568,0.7569,0.7568,0.7569,48800000.0
2008-07-07 04:08:00,0.75686,0.75703,0.75667,0.75703,70000000.0
2008-07-07 04:09:00,0.7569,0.7569,0.7569,0.7569,10200000.0
2008-07-07 04:10:00,0.7569,0.7569,0.7569,0.7569,45100000.0
2008-07-07 04:11:00,0.7568,0.7569,0.7568,0.7569,79200000.0
2008-07-07 04:12:00,0.7569,0.7569,0.7569,0.7569,27100000.0
2008-07-07 04:13:00,0.75655,0.75715,0.75655,0.75682,33500000.0
2008-07-07 04:14:00,0.7566,0.75706,0.7565,0.75706,14400000.0
2008-07-07 04:15:00,0.75692,0.75707,0.75674,0.75692,18900000.0
2008-07-07 04:16:00,0.7569,0.7569,0.7569,0.7569,12100000.0
2008-07-07 04:17:00,0.7569,0.7569,0.7569,0.7569,11600000.0
2008-07-07 04:18:00,0.75652,0.75691,0.75645,0.75689,40000000.0
2008-07-07 04:19:00,0.7569,0.7569,0.7568,0.7568,56100000.0
2008-07-07 04:20:00,0.7568,0.7568,0.7568,0.7568,17300000.0
2008-07-07 04:21:00,0.7568,0.7568,0.7568,0.7568,35599998.0
2008-07-07 04:22:00,0.75654,0.75677,0.7565,0.75664,33800000.0
2008-07-07 04:23:00,0.7568,0.7568,0.7568,0.7568,13000000.0
2008-07-07 04:24:00,0.7568,0.7568,0.7568,0.7568,63300000.0
2008-07-07 04:25:00,0.7568,0.7568,0.7568,0.7568,39000000.0
2008-07-07 04:26:00,0.75643,0.75684,0.75641,0.7568,29000000.0
2008-07-07 04:27:00,0.7568,0.7568,0.7568,0.7568,30000000.0
2008-07-07 04:28:00,0.7568,0.7568,0.7568,0.7568,15000000.0
2008-07-07 04:29:00,0.7569,0.75735,0.7569,0.7573,126200000.0
2008-07-07 04:30:00,0.7573,0.7578,0.7573,0.7577,303800001.0
2008-07-07 04:31:00,0.7577,0.7577,0.7568,0.7573,436000000.0
2008-07-07 04:32:00,0.7573,0.7574,0.7573,0.7573,101100001.0
2008-07-07 04:33:00,0.7573,0.7573,0.7573,0.7573,38600000.0
2008-07-07 04:34:00,0.7573,0.7573,0.7573,0.7573,63400000.0
2008-07-07 04:35:00,0.75725,0.75725,0.75725,0.75725,2800000.0
2008-07-07 04:36:00,0.7573,0.7573,0.7571,0.75725,62500000.0
2008-07-07 04:37:00,0.75725,0.7573,0.7572,0.7572,86800000.0
2008-07-07 04:38:00,0.7572,0.7572,0.75715,0.7572,34900000.0
2008-07-07 04:39:00,0.7572,0.7572,0.7571,0.7571,52500000.0
2008-07-07 04:40:00,0.7572,0.7572,0.7572,0.7572,20100000.0
2008-07-07 04:41:00,0.7572,0.7572,0.7572,0.7572,8700000.0
2008-07-07 04:42:00,0.7572,0.7572,0.7571,0.7571,37800000.0
2008-07-07 04:43:00,0.7571,0.7571,0.7569,0.757,31200000.0
2008-07-07 04:44:00,0.757,0.757,0.75685,0.7569,67900000.0
2008-07-07 04:45:00,0.75651,0.75687,0.75647,0.7567,7000000.0
2008-07-07 04:46:00,0.7569,0.7569,0.7568,0.7568,129300000.0
2008-07-07 04:47:00,0.7568,0.7568,0.7568,0.7568,3800000.0
2008-07-07 04:48:00,0.7568,0.7568,0.7565,0.7565,47600000.0
2008-07-07 04:49:00,0.7565,0.7566,0.7564,0.7564,192700000.0
2008-07-07 04:50:00,0.7564,0.7566,0.7564,0.7564,105900001.0
2008-07-07 04:51:00,0.7564,0.7567,0.7564,0.7565,211199997.0
2008-07-07 04:52:00,0.7566,0.7569,0.7565,0.7567,241800000.0
2008-07-07 04:53:00,0.7565,0.75674,0.75633,0.75652,28100000.0
2008-07-07 04:54:00,0.75639,0.75668,0.7563,0.75631,20500000.0
2008-07-07 04:55:00,0.7563,0.75676,0.75629,0.75653,19500000.0
2008-07-07 04:56:00,0.7567,0.7567,0.7566,0.7566,74800000.0
2008-07-07 04:57:00,0.7566,0.7567,0.7566,0.7567,38600000.0
2008-07-07 04:58:00,0.7567,0.7567,0.7566,0.7566,84199999.0
2008-07-07 04:59:00,0.75634,0.75649,0.75625,0.75625,10000000.0
2008-07-07 05:00:00,0.75657,0.75667,0.75634,0.75649,19500000.0
2008-07-07 05:01:00,0.7566,0.7568,0.7566,0.7568,66600000.0
2008-07-07 05:02:00,0.7565,0.75684,0.75629,0.75657,23000000.0
2008-07-07 05:03:00,0.7568,0.7568,0.7568,0.7568,19400000.0
2008-07-07 05:04:00,0.7568,0.7568,0.7567,0.7568,93500000.0
2008-07-07 05:05:00,0.7568,0.7568,0.7568,0.7568,4800000.0
2008-07-07 05:06:00,0.75695,0.75695,0.7565,0.75654,28600000.0
2008-07-07 05:07:00,0.7568,0.7568,0.7568,0.7568,14500000.0
2008-07-07 05:08:00,0.75666,0.75686,0.75649,0.75686,23700000.0
2008-07-07 05:09:00,0.7569,0.757,0.7569,0.757,51000000.0
2008-07-07 05:10:00,0.757,0.7571,0.757,0.7571,87300000.0
2008-07-07 05:11:00,0.757,0.757,0.757,0.757,56800000.0
2008-07-07 05:12:00,0.757,0.757,0.757,0.757,15200000.0
2008-07-07 05:13:00,0.75686,0.75709,0.75667,0.75709,50500000.0
2008-07-07 05:14:00,0.757,0.757,0.757,0.757,10400000.0
2008-07-07 05:15:00,0.757,0.757,0.757,0.757,2800000.0
2008-07-07 05:16:00,0.757,0.757,0.757,0.757,7600000.0
2008-07-07 05:17:00,0.75719,0.75723,0.75677,0.75706,61400000.0
2008-07-07 05:18:00,0.757,0.757,0.757,0.757,7600000.0
2008-07-07 05:19:00,0.757,0.757,0.7569,0.7569,48200000.0
2008-07-07 05:20:00,0.75685,0.75707,0.75669,0.75684,34000000.0
2008-07-07 05:21:00,0.75692,0.75696,0.75651,0.75696,26400000.0
2008-07-07 05:22:00,0.75692,0.75699,0.75655,0.75678,40300000.0
2008-07-07 05:23:00,0.7569,0.7569,0.7568,0.7568,17900000.0
2008-07-07 05:24:00,0.7568,0.7568,0.7568,0.7568,25200000.0
2008-07-07 05:25:00,0.7568,0.7568,0.7567,0.7567,38200001.0
2008-07-07 05:26:00,0.7567,0.7567,0.7567,0.7567,19799999.0
2008-07-07 05:27:00,0.75633,0.75696,0.75627,0.7568,39100000.0
2008-07-07 05:28:00,0.75661,0.75693,0.7565,0.75677,26300000.0
2008-07-07 05:29:00,0.7567,0.7567,0.7567,0.7567,16900000.0
2008-07-07 05:30:00,0.75699,0.75704,0.75657,0.75704,46000000.0
2008-07-07 05:31:00,0.7567,0.7567,0.7566,0.7567,90500000.0
2008-07-07 05:32:00,0.7567,0.7567,0.7566,0.7567,125699999.0
2008-07-07 05:33:00,0.7567,0.7567,0.7567,0.7567,4900000.0
2008-07-07 05:34:00,0.75636,0.75669,0.75625,0.75641,33100000.0
2008-07-07 05:35:00,0.7567,0.7567,0.75665,0.75665,7700000.0
2008-07-07 05:36:00,0.75641,0.75682,0.75631,0.75678,48000000.0
2008-07-07 05:37:00,0.7567,0.7567,0.7567,0.7567,20200000.0
2008-07-07 05:38:00,0.75649,0.75692,0.75642,0.75662,53700000.0
2008-07-07 05:39:00,0.75662,0.75697,0.75636,0.75685,75100000.0
2008-07-07 05:40:00,0.7567,0.75675,0.7567,0.7567,41000000.0
2008-07-07 05:41:00,0.75648,0.75688,0.75635,0.75641,102400000.0
2008-07-07 05:42:00,0.75688,0.75688,0.7564,0.75662,377900000.0
2008-07-07 05:43:00,0.75648,0.75688,0.75644,0.75673,28100000.0
2008-07-07 05:44:00,0.75667,0.75697,0.75637,0.75692,172000000.0
2008-07-07 05:45:00,0.75665,0.75665,0.75665,0.75665,2800000.0
2008-07-07 05:46:00,0.7566,0.7566,0.7566,0.7566,18400000.0
2008-07-07 05:47:00,0.75652,0.7568,0.75627,0.75648,123500000.0
2008-07-07 05:48:00,0.7566,0.75665,0.7566,0.75665,26200000.0
2008-07-07 05:49:00,0.7566,0.7566,0.7566,0.7566,7800000.0
2008-07-07 05:50:00,0.7566,0.7566,0.75655,0.75655,29600000.0
2008-07-07 05:51:00,0.7566,0.75675,0.7566,0.75675,99300000.0
2008-07-07 05:52:00,0.7566,0.75697,0.75642,0.7569,68900000.0
2008-07-07 05:53:00,0.75685,0.75692,0.75641,0.7569,96300000.0
2008-07-07 05:54:00,0.7569,0.7569,0.7567,0.7568,94700000.0
2008-07-07 05:55:00,0.75662,0.75701,0.7565,0.75694,53800000.0
2008-07-07 05:56:00,0.7568,0.7569,0.75675,0.75675,25200000.0
2008-07-07 05:57:00,0.75675,0.75675,0.7567,0.75675,45000000.0
2008-07-07 05:58:00,0.75652,0.75705,0.7565,0.75658,47200000.0
2008-07-07 05:59:00,0.75662,0.75707,0.75654,0.75669,111800000.0
2008-07-07 06:00:00,0.75673,0.75712,0.75658,0.757,70600000.0
2008-07-07 06:01:00,0.75692,0.75697,0.75674,0.75685,25100000.0
2008-07-07 06:02:00,0.75687,0.75715,0.75687,0.75715,21200000.0
2008-07-07 06:03:00,0.75712,0.75712,0.75665,0.75701,32800000.0
2008-07-07 06:04:00,0.7567,0.7567,0.7567,0.7567,41000000.0
2008-07-07 06:05:00,0.7567,0.7568,0.75665,0.75665,54100000.0
2008-07-07 06:06:00,0.75665,0.75675,0.7566,0.75675,43300000.0
2008-07-07 06:07:00,0.75657,0.75699,0.75646,0.75667,90200000.0
2008-07-07 06:08:00,0.7567,0.7567,0.7567,0.7567,10600000.0
2008-07-07 06:09:00,0.7567,0.75675,0.7567,0.75675,29600000.0
2008-07-07 06:10:00,0.75677,0.75706,0.75639,0.75642,59800000.0
2008-07-07 06:11:00,0.7568,0.7569,0.7568,0.7569,50400000.0
2008-07-07 06:12:00,0.75662,0.75702,0.75661,0.75679,27800000.0
2008-07-07 06:13:00,0.75677,0.75707,0.75661,0.75704,54400000.0
2008-07-07 06:14:00,0.75698,0.75704,0.75668,0.75702,83100000.0
2008-07-07 06:15:00,0.75717,0.75717,0.7568,0.75701,22400000.0
2008-07-07 06:16:00,0.75709,0.7571,0.75661,0.7567,24000000.0
2008-07-07 06:17:00,0.75679,0.75709,0.75679,0.75704,28300000.0
2008-07-07 06:18:00,0.75709,0.75713,0.75673,0.75687,34000000.0
2008-07-07 06:19:00,0.75694,0.75703,0.7569,0.75703,20600000.0
2008-07-07 06:20:00,0.75718,0.75733,0.75702,0.75702,67100000.0
2008-07-07 06:21:00,0.75695,0.7572,0.75695,0.7572,13900000.0
2008-07-07 06:22:00,0.75685,0.75685,0.75685,0.75685,2800000.0
2008-07-07 06:23:00,0.75662,0.75703,0.75651,0.75674,38100000.0
2008-07-07 06:24:00,0.75681,0.75695,0.75662,0.75667,43500000.0
2008-07-07 06:25:00,0.75695,0.75695,0.75695,0.75695,2800000.0
2008-07-07 06:26:00,0.75695,0.75695,0.7569,0.7569,13400000.0
2008-07-07 06:27:00,0.7569,0.7569,0.7569,0.7569,15400000.0
2008-07-07 06:28:00,0.7569,0.7569,0.75685,0.75685,36600000.0
2008-07-07 06:29:00,0.75675,0.75696,0.75659,0.75659,93000000.0
2008-07-07 06:30:00,0.75655,0.757,0.75648,0.75695,36300000.0
2008-07-07 06:31:00,0.75685,0.75685,0.75675,0.75675,8400000.0
2008-07-07 06:32:00,0.7567,0.7567,0.75665,0.7567,14000000.0
2008-07-07 06:33:00,0.7567,0.75675,0.7567,0.75675,8400000.0
2008-07-07 06:34:00,0.75675,0.7568,0.75645,0.75645,63800000.0
2008-07-07 06:35:00,0.75645,0.7568,0.75645,0.7567,160099998.0
2008-07-07 06:36:00,0.7567,0.7567,0.75645,0.75655,509899998.0
2008-07-07 06:37:00,0.75655,0.75655,0.75655,0.75655,116099998.0
2008-07-07 06:38:00,0.7567,0.7567,0.7567,0.7567,40600000.0
2008-07-07 06:39:00,0.7567,0.7567,0.75655,0.75665,136800001.0
2008-07-07 06:40:00,0.75665,0.7567,0.75665,0.7567,65099998.0
2008-07-07 06:41:00,0.75654,0.75682,0.75625,0.75647,39400000.0
2008-07-07 06:42:00,0.7567,0.7567,0.75665,0.7567,116299998.0
2008-07-07 06:43:00,0.7567,0.7567,0.7567,0.7567,8400000.0
2008-07-07 06:44:00,0.7566,0.7566,0.75645,0.75645,118100000.0
2008-07-07 06:45:00,0.75621,0.75658,0.75615,0.75652,49800000.0
2008-07-07 06:46:00,0.75645,0.75645,0.75645,0.75645,61100003.0
2008-07-07 06:47:00,0.75645,0.75645,0.75645,0.75645,20200001.0
2008-07-07 06:48:00,0.75624,0.75659,0.75621,0.75659,54400000.0
2008-07-07 06:49:00,0.75645,0.75645,0.75635,0.75635,39600000.0
2008-07-07 06:50:00,0.75635,0.7565,0.75635,0.7564,48600001.0
2008-07-07 06:51:00,0.7565,0.7566,0.75645,0.75655,91399999.0
2008-07-07 06:52:00,0.7568,0.7568,0.7568,0.7568,4200000.0
2008-07-07 06:53:00,0.7566,0.7566,0.7566,0.7566,2800000.0
2008-07-07 06:54:00,0.7566,0.7566,0.75655,0.75655,12500000.0
2008-07-07 06:55:00,0.75655,0.7566,0.75655,0.7566,16500000.0
2008-07-07 06:56:00,0.7566,0.7566,0.7565,0.7565,40500000.0
2008-07-07 06:57:00,0.75616,0.75661,0.75612,0.7563,41700000.0
2008-07-07 06:58:00,0.7565,0.7565,0.75645,0.75645,37600000.0
2008-07-07 06:59:00,0.7565,0.7565,0.7565,0.7565,10600000.0
2008-07-07 07:00:00,0.7564,0.7565,0.7564,0.75645,58800000.0
2008-07-07 07:01:00,0.75645,0.7565,0.7564,0.75645,81000000.0
2008-07-07 07:02:00,0.75645,0.75645,0.75635,0.75635,22300000.0
2008-07-07 07:03:00,0.75635,0.75635,0.7563,0.7563,53700000.0
2008-07-07 07:04:00,0.75615,0.7563,0.7556,0.75615,410899998.0
2008-07-07 07:05:00,0.75615,0.7562,0.75595,0.756,169399998.0
2008-07-07 07:06:00,0.756,0.756,0.75595,0.756,185900000.0
2008-07-07 07:07:00,0.756,0.756,0.756,0.756,59300000.0
2008-07-07 07:08:00,0.7559,0.756,0.75555,0.7558,228200006.0
2008-07-07 07:09:00,0.7557,0.7562,0.75565,0.756,197399997.0
2008-07-07 07:10:00,0.756,0.756,0.75595,0.756,29700000.0
2008-07-07 07:11:00,0.7559,0.7559,0.7559,0.7559,107399999.0
2008-07-07 07:12:00,0.75557,0.75589,0.75547,0.75547,35500000.0
2008-07-07 07:13:00,0.7559,0.7559,0.75555,0.7557,131000000.0
2008-07-07 07:14:00,0.7557,0.7557,0.75545,0.75545,312900003.0
2008-07-07 07:15:00,0.75545,0.7556,0.75545,0.7555,111800000.0
2008-07-07 07:16:00,0.7555,0.7556,0.75545,0.75545,181399995.0
2008-07-07 07:17:00,0.75545,0.7555,0.75545,0.75545,246299998.0
2008-07-07 07:18:00,0.75545,0.7555,0.75545,0.75545,302499996.0
2008-07-07 07:19:00,0.75545,0.7557,0.75545,0.7557,245000000.0
2008-07-07 07:20:00,0.7557,0.7557,0.7555,0.7555,67000000.0
2008-07-07 07:21:00,0.7556,0.7557,0.75555,0.7557,34900000.0
2008-07-07 07:22:00,0.7557,0.7558,0.7557,0.7558,73900000.0
2008-07-07 07:23:00,0.7558,0.7558,0.7558,0.7558,25800000.0
2008-07-07 07:24:00,0.7558,0.7558,0.7558,0.7558,12600000.0
2008-07-07 07:25:00,0.75545,0.75591,0.75545,0.75568,59800000.0
2008-07-07 07:26:00,0.7558,0.7558,0.7558,0.7558,20400000.0
2008-07-07 07:27:00,0.7558,0.7558,0.75535,0.75535,108100000.0
2008-07-07 07:28:00,0.75535,0.75555,0.75535,0.7555,65799999.0
2008-07-07 07:29:00,0.7555,0.7555,0.7555,0.7555,136500000.0
2008-07-07 07:30:00,0.7555,0.7555,0.7555,0.7555,32000000.0
2008-07-07 07:31:00,0.7555,0.75555,0.75545,0.75545,52099999.0
2008-07-07 07:32:00,0.7555,0.7556,0.75535,0.7556,265899999.0
2008-07-07 07:33:00,0.7556,0.7556,0.7555,0.7555,30100000.0
2008-07-07 07:34:00,0.7555,0.7556,0.7555,0.7555,36700000.0
2008-07-07 07:35:00,0.75545,0.75545,0.75545,0.75545,45799999.0
2008-07-07 07:36:00,0.7556,0.7556,0.75545,0.75545,355600003.0
2008-07-07 07:37:00,0.75545,0.7556,0.75545,0.75555,213100001.0
2008-07-07 07:38:00,0.7557,0.7558,0.7557,0.75575,31800000.0
2008-07-07 07:39:00,0.75575,0.7558,0.75565,0.7558,99000000.0
2008-07-07 07:40:00,0.7558,0.7561,0.75575,0.7561,41200000.0
2008-07-07 07:41:00,0.7561,0.7561,0.7558,0.75585,27800000.0
2008-07-07 07:42:00,0.75585,0.75585,0.7558,0.7558,5600000.0
2008-07-07 07:43:00,0.7558,0.7558,0.75565,0.75565,13300000.0
2008-07-07 07:44:00,0.75565,0.75565,0.7555,0.7555,14000000.0
2008-07-07 07:45:00,0.7555,0.7555,0.75545,0.75545,16100000.0
2008-07-07 07:46:00,0.75545,0.75565,0.75545,0.75565,29800000.0
2008-07-07 07:47:00,0.75565,0.75575,0.7555,0.75575,51100000.0
2008-07-07 07:48:00,0.75575,0.75575,0.75565,0.75565,17000000.0
2008-07-07 07:49:00,0.75565,0.75565,0.75545,0.75565,35800000.0
2008-07-07 07:50:00,0.75565,0.7559,0.75555,0.75555,62700000.0
2008-07-07 07:51:00,0.75555,0.75575,0.75545,0.7557,116100000.0
2008-07-07 07:52:00,0.7556,0.756,0.75545,0.75565,139600000.0
2008-07-07 07:53:00,0.7555,0.7561,0.7555,0.75585,42200000.0
2008-07-07 07:54:00,0.7557,0.7559,0.75545,0.7559,72200000.0
2008-07-07 07:55:00,0.7558,0.7561,0.75565,0.7561,60700000.0
2008-07-07 07:56:00,0.7561,0.7561,0.75595,0.75595,60600001.0
2008-07-07 07:57:00,0.75595,0.7563,0.75585,0.75585,404299999.0
2008-07-07 07:58:00,0.75585,0.7561,0.75575,0.75605,321100000.0
2008-07-07 07:59:00,0.7562,0.7564,0.75585,0.75595,114900000.0
2008-07-07 08:00:00,0.7561,0.7563,0.7561,0.7563,33900000.0
2008-07-07 08:01:00,0.7563,0.7564,0.7563,0.7564,27300000.0
2008-07-07 08:02:00,0.7564,0.7564,0.75605,0.7561,384899999.0
2008-07-07 08:03:00,0.7561,0.7562,0.7561,0.75615,68100000.0
2008-07-07 08:04:00,0.75615,0.75615,0.75615,0.75615,20100000.0
2008-07-07 08:05:00,0.75615,0.75615,0.75615,0.75615,35500000.0
2008-07-07 08:06:00,0.75615,0.75615,0.75615,0.75615,45200000.0
2008-07-07 08:07:00,0.75615,0.75615,0.75605,0.75605,37100000.0
2008-07-07 08:08:00,0.7561,0.75615,0.756,0.756,114400001.0
2008-07-07 08:09:00,0.75611,0.75626,0.75576,0.75589,34400000.0
2008-07-07 08:10:00,0.756,0.756,0.7557,0.7557,61900000.0
2008-07-07 08:11:00,0.7557,0.7561,0.7557,0.75575,214900000.0
2008-07-07 08:12:00,0.7558,0.7561,0.75575,0.75595,219299999.0
2008-07-07 08:13:00,0.75595,0.7562,0.75595,0.75605,240200000.0
2008-07-07 08:14:00,0.75605,0.75605,0.75595,0.75595,47800000.0
2008-07-07 08:15:00,0.75595,0.7564,0.75595,0.756,107300000.0
2008-07-07 08:16:00,0.75635,0.7564,0.75595,0.7561,257100000.0
2008-07-07 08:17:00,0.756,0.7561,0.75595,0.75605,320300001.0
2008-07-07 08:18:00,0.75605,0.7561,0.75605,0.75605,84000000.0
2008-07-07 08:19:00,0.75605,0.7562,0.756,0.7561,327200000.0
2008-07-07 08:20:00,0.7561,0.7561,0.756,0.756,16100000.0
2008-07-07 08:21:00,0.756,0.7561,0.75595,0.756,139000000.0
2008-07-07 08:22:00,0.756,0.756,0.75595,0.756,144300000.0
2008-07-07 08:23:00,0.756,0.7562,0.75595,0.756,102800000.0
2008-07-07 08:24:00,0.756,0.756,0.75595,0.756,90000000.0
2008-07-07 08:25:00,0.756,0.756,0.75575,0.75575,168700000.0
2008-07-07 08:26:00,0.75575,0.7559,0.75565,0.7557,425799999.0
2008-07-07 08:27:00,0.7557,0.7557,0.7554,0.7556,245000001.0
2008-07-07 08:28:00,0.75555,0.7556,0.75555,0.7556,68600000.0
2008-07-07 08:29:00,0.7556,0.7556,0.75545,0.7556,325300000.0
2008-07-07 08:30:00,0.7556,0.7556,0.7552,0.7552,219600000.0
2008-07-07 08:31:00,0.7552,0.75535,0.75515,0.75525,320400000.0
2008-07-07 08:32:00,0.75525,0.7557,0.7552,0.7554,41400000.0
2008-07-07 08:33:00,0.7554,0.7556,0.75535,0.7555,40000000.0
2008-07-07 08:34:00,0.7555,0.7555,0.7553,0.75535,31500000.0
2008-07-07 08:35:00,0.7553,0.75545,0.7553,0.7554,242000000.0
2008-07-07 08:36:00,0.75535,0.7554,0.75525,0.75535,220199999.0
2008-07-07 08:37:00,0.75535,0.7554,0.75535,0.7554,20800000.0
2008-07-07 08:38:00,0.7554,0.7554,0.75535,0.75535,23500000.0
2008-07-07 08:39:00,0.75535,0.7556,0.75525,0.7554,134000000.0
2008-07-07 08:40:00,0.7554,0.7554,0.7552,0.7552,91800000.0
2008-07-07 08:41:00,0.7552,0.75525,0.75515,0.7552,76200000.0
2008-07-07 08:42:00,0.7553,0.75535,0.75515,0.7552,123000000.0
2008-07-07 08:43:00,0.7552,0.7552,0.75515,0.75515,4600000.0
2008-07-07 08:44:00,0.7552,0.7552,0.75515,0.75515,80900000.0
2008-07-07 08:45:00,0.75515,0.7553,0.7549,0.7553,357200000.0
2008-07-07 08:46:00,0.7552,0.7552,0.75495,0.7551,227000000.0
2008-07-07 08:47:00,0.755,0.7551,0.7547,0.7547,235700000.0
2008-07-07 08:48:00,0.7547,0.7548,0.75455,0.7548,258900000.0
2008-07-07 08:49:00,0.75475,0.7548,0.75465,0.7547,133200000.0
2008-07-07 08:50:00,0.7547,0.7548,0.7546,0.75475,84600000.0
2008-07-07 08:51:00,0.75475,0.75485,0.75475,0.75485,73300000.0
2008-07-07 08:52:00,0.7549,0.755,0.75485,0.7549,111600000.0
2008-07-07 08:53:00,0.7549,0.7551,0.75485,0.7551,54900000.0
2008-07-07 08:54:00,0.7551,0.75535,0.75505,0.75535,84600000.0
2008-07-07 08:55:00,0.75535,0.7554,0.75525,0.75535,205800000.0
2008-07-07 08:56:00,0.75535,0.7554,0.7551,0.75525,191800000.0
2008-07-07 08:57:00,0.7553,0.7553,0.75505,0.7552,124100000.0
2008-07-07 08:58:00,0.7552,0.7552,0.75475,0.7548,148600000.0
2008-07-07 08:59:00,0.75485,0.75485,0.75475,0.75485,27300000.0
2008-07-07 09:00:00,0.75485,0.7549,0.75485,0.75485,70500000.0
2008-07-07 09:01:00,0.75485,0.755,0.7548,0.7548,138800000.0
2008-07-07 09:02:00,0.75485,0.7549,0.75475,0.7548,103600000.0
2008-07-07 09:03:00,0.7548,0.7548,0.7548,0.7548,14000000.0
2008-07-07 09:04:00,0.7548,0.7549,0.75475,0.7548,92800000.0
2008-07-07 09:05:00,0.7546,0.7547,0.7546,0.75465,9500000.0
2008-07-07 09:06:00,0.75465,0.75465,0.75415,0.75435,41600000.0
2008-07-07 09:07:00,0.75415,0.7544,0.7541,0.7542,242500000.0
2008-07-07 09:08:00,0.7542,0.7543,0.754,0.7541,338800000.0
2008-07-07 09:09:00,0.75415,0.7543,0.754,0.7543,120899999.0
2008-07-07 09:10:00,0.7543,0.7543,0.75415,0.75415,102700000.0
2008-07-07 09:11:00,0.7542,0.75435,0.7541,0.7543,287000000.0
2008-07-07 09:12:00,0.75425,0.7543,0.75415,0.7543,114400000.0
2008-07-07 09:13:00,0.75435,0.75435,0.75415,0.7542,31700000.0
2008-07-07 09:14:00,0.7542,0.7546,0.75415,0.7544,112000000.0
2008-07-07 09:15:00,0.7544,0.7544,0.7541,0.7541,105700000.0
2008-07-07 09:16:00,0.7541,0.7542,0.754,0.7541,148400000.0
2008-07-07 09:17:00,0.7541,0.7542,0.7541,0.7542,11500000.0
2008-07-07 09:18:00,0.7541,0.7542,0.7541,0.7542,50000000.0
2008-07-07 09:19:00,0.7542,0.7542,0.7542,0.7542,10500000.0
2008-07-07 09:20:00,0.7541,0.75425,0.7541,0.7541,99200000.0
2008-07-07 09:21:00,0.7541,0.7541,0.754,0.7541,39100000.0
2008-07-07 09:22:00,0.7541,0.75425,0.7541,0.7542,177800000.0
2008-07-07 09:23:00,0.7543,0.7547,0.7543,0.7547,141800000.0
2008-07-07 09:24:00,0.7547,0.7547,0.7546,0.7547,68100000.0
2008-07-07 09:25:00,0.7547,0.7547,0.7546,0.7547,76000000.0
2008-07-07 09:26:00,0.7547,0.7547,0.7541,0.7542,188600000.0
2008-07-07 09:27:00,0.7543,0.7546,0.7543,0.7545,62200000.0
2008-07-07 09:28:00,0.7546,0.7548,0.75455,0.7548,87800000.0
2008-07-07 09:29:00,0.7548,0.7551,0.7548,0.755,126400000.0
2008-07-07 09:30:00,0.755,0.7551,0.755,0.755,257600000.0
2008-07-07 09:31:00,0.755,0.755,0.755,0.755,21700000.0
2008-07-07 09:32:00,0.755,0.7553,0.755,0.7552,85000000.0
2008-07-07 09:33:00,0.7552,0.7552,0.7551,0.7551,56400000.0
2008-07-07 09:34:00,0.7551,0.7551,0.755,0.755,46800000.0
2008-07-07 09:35:00,0.755,0.755,0.7548,0.7548,28400000.0
2008-07-07 09:36:00,0.7548,0.755,0.7548,0.7548,41000000.0
2008-07-07 09:37:00,0.7548,0.7548,0.7546,0.7546,119900000.0
2008-07-07 09:38:00,0.7546,0.7546,0.7545,0.7546,101200000.0
2008-07-07 09:39:00,0.7546,0.7546,0.75425,0.7546,46700000.0
2008-07-07 09:40:00,0.7546,0.75475,0.7545,0.7547,34200000.0
2008-07-07 09:41:00,0.75475,0.7549,0.75475,0.7548,64000000.0
2008-07-07 09:42:00,0.7548,0.7548,0.7547,0.7548,28100000.0
2008-07-07 09:43:00,0.7548,0.755,0.7548,0.75495,26700000.0
2008-07-07 09:44:00,0.75495,0.75495,0.7548,0.75485,17800000.0
2008-07-07 09:45:00,0.75485,0.75485,0.75485,0.75485,8600000.0
2008-07-07 09:46:00,0.75485,0.7549,0.7548,0.75485,12900000.0
2008-07-07 09:47:00,0.75485,0.75485,0.75485,0.75485,3000000.0
2008-07-07 09:48:00,0.7548,0.75485,0.7547,0.7547,25600000.0
2008-07-07 09:49:00,0.7547,0.7547,0.7542,0.7544,100200000.0
2008-07-07 09:50:00,0.7544,0.7544,0.7541,0.7543,37100000.0
2008-07-07 09:51:00,0.7543,0.7543,0.7542,0.7543,29300000.0
2008-07-07 09:52:00,0.75435,0.7545,0.7542,0.7542,42200000.0
2008-07-07 09:53:00,0.7542,0.7542,0.754,0.75405,51200000.0
2008-07-07 09:54:00,0.75405,0.7541,0.7538,0.754,124700000.0
2008-07-07 09:55:00,0.754,0.754,0.75385,0.754,6000000.0
2008-07-07 09:56:00,0.754,0.7541,0.75395,0.75395,93600000.0
2008-07-07 09:57:00,0.75395,0.7541,0.75395,0.7541,69000000.0
2008-07-07 09:58:00,0.7541,0.7541,0.754,0.7541,47400000.0
2008-07-07 09:59:00,0.754,0.75407,0.7538,0.75383,37300000.0
2008-07-07 10:00:00,0.7541,0.7541,0.75405,0.7541,10300000.0
2008-07-07 10:01:00,0.7541,0.7542,0.7541,0.7541,44500000.0
2008-07-07 10:02:00,0.7541,0.75415,0.75405,0.7541,28800000.0
2008-07-07 10:03:00,0.7541,0.7542,0.7541,0.7542,22200000.0
2008-07-07 10:04:00,0.75425,0.7543,0.75405,0.7543,228500000.0
2008-07-07 10:05:00,0.7543,0.7544,0.75415,0.7542,157600000.0
2008-07-07 10:06:00,0.7542,0.7543,0.754,0.754,123000000.0
2008-07-07 10:07:00,0.754,0.7542,0.754,0.7542,54600000.0
2008-07-07 10:08:00,0.7542,0.7543,0.754,0.7542,77400000.0
2008-07-07 10:09:00,0.7542,0.7543,0.7541,0.7542,17200000.0
2008-07-07 10:10:00,0.7542,0.7542,0.75405,0.75405,19300000.0
2008-07-07 10:11:00,0.75405,0.7541,0.7539,0.754,41800000.0
2008-07-07 10:12:00,0.754,0.754,0.75395,0.75395,30900000.0
2008-07-07 10:13:00,0.754,0.7541,0.754,0.754,78800000.0
2008-07-07 10:14:00,0.754,0.7541,0.754,0.754,14700000.0
2008-07-07 10:15:00,0.754,0.7541,0.754,0.754,53400000.0
2008-07-07 10:16:00,0.7541,0.7542,0.7541,0.7542,64300000.0
2008-07-07 10:17:00,0.7543,0.7543,0.7541,0.7542,97300000.0
2008-07-07 10:18:00,0.7542,0.7542,0.7541,0.7541,47900000.0
2008-07-07 10:19:00,0.7541,0.7541,0.7541,0.7541,2000000.0
2008-07-07 10:20:00,0.7541,0.7541,0.7541,0.7541,7800000.0
2008-07-07 10:21:00,0.754,0.7541,0.754,0.754,30200000.0
2008-07-07 10:22:00,0.754,0.754,0.754,0.754,44000000.0
2008-07-07 10:23:00,0.754,0.754,0.754,0.754,27600000.0
2008-07-07 10:24:00,0.7541,0.7541,0.7541,0.7541,8000000.0
2008-07-07 10:25:00,0.7541,0.7542,0.7541,0.7541,38000000.0
2008-07-07 10:26:00,0.7541,0.7541,0.754,0.754,22900000.0
2008-07-07 10:27:00,0.754,0.7541,0.754,0.7541,35000000.0
2008-07-07 10:28:00,0.7541,0.7541,0.7539,0.754,8900000.0
2008-07-07 10:29:00,0.754,0.754,0.7539,0.754,8100000.0
2008-07-07 10:30:00,0.754,0.754,0.7539,0.7539,5900000.0
2008-07-07 10:31:00,0.7539,0.754,0.7539,0.754,16000000.0
2008-07-07 10:32:00,0.7538,0.7539,0.7538,0.75385,39500000.0
2008-07-07 10:33:00,0.75385,0.75385,0.75385,0.75385,4200000.0
2008-07-07 10:34:00,0.75385,0.754,0.75385,0.754,35600000.0
2008-07-07 10:35:00,0.754,0.754,0.75395,0.754,14900000.0
2008-07-07 10:36:00,0.754,0.75405,0.754,0.75405,10500000.0
2008-07-07 10:37:00,0.754,0.75405,0.754,0.754,29000000.0
2008-07-07 10:38:00,0.754,0.7541,0.754,0.7541,11100000.0
2008-07-07 10:39:00,0.7541,0.7544,0.7541,0.7544,46200000.0
2008-07-07 10:40:00,0.7544,0.7544,0.7541,0.7542,158200000.0
2008-07-07 10:41:00,0.7542,0.7543,0.75405,0.7542,82100000.0
2008-07-07 10:42:00,0.75425,0.75425,0.7541,0.7541,104600000.0
2008-07-07 10:43:00,0.7541,0.7543,0.7541,0.7542,118500000.0
2008-07-07 10:44:00,0.75425,0.75425,0.75425,0.75425,1000000.0
2008-07-07 10:45:00,0.75425,0.7544,0.75415,0.7543,41300000.0
2008-07-07 10:46:00,0.7543,0.7544,0.75425,0.75425,32600000.0
2008-07-07 10:47:00,0.75425,0.75445,0.7542,0.75445,42700000.0
2008-07-07 10:48:00,0.7544,0.7546,0.7544,0.7546,53300000.0
2008-07-07 10:49:00,0.7546,0.7547,0.7545,0.7547,86700000.0
2008-07-07 10:50:00,0.75465,0.75475,0.7545,0.75455,97300000.0
2008-07-07 10:51:00,0.7546,0.75465,0.75455,0.7546,23500000.0
2008-07-07 10:52:00,0.7546,0.7547,0.7546,0.7547,32900000.0
2008-07-07 10:53:00,0.7547,0.7547,0.75455,0.7546,29200000.0
2008-07-07 10:54:00,0.7546,0.7547,0.7546,0.7547,34900000.0
2008-07-07 10:55:00,0.75465,0.7547,0.7546,0.7546,22200000.0
2008-07-07 10:56:00,0.7548,0.7548,0.7546,0.7546,102200000.0
2008-07-07 10:57:00,0.7546,0.7549,0.7545,0.7547,184200000.0
2008-07-07 10:58:00,0.7546,0.7547,0.7545,0.7546,85500000.0
2008-07-07 10:59:00,0.7546,0.7547,0.7546,0.7546,147900000.0
2008-07-07 11:00:00,0.7546,0.7547,0.7546,0.7546,108600000.0
2008-07-07 11:01:00,0.7546,0.7548,0.7546,0.7548,97700000.0
2008-07-07 11:02:00,0.7548,0.7551,0.7548,0.7551,164400000.0
2008-07-07 11:03:00,0.755,0.755,0.75465,0.7548,120500000.0
2008-07-07 11:04:00,0.7548,0.755,0.7548,0.7548,83600000.0
2008-07-07 11:05:00,0.7548,0.7548,0.7548,0.7548,25000000.0
2008-07-07 11:06:00,0.7548,0.7551,0.7548,0.7548,102000000.0
2008-07-07 11:07:00,0.7547,0.7548,0.7547,0.7548,31800000.0
2008-07-07 11:08:00,0.7548,0.7548,0.7547,0.7548,37500000.0
2008-07-07 11:09:00,0.7547,0.7548,0.7547,0.7547,36300000.0
2008-07-07 11:10:00,0.7547,0.7548,0.7547,0.7547,74300000.0
2008-07-07 11:11:00,0.7547,0.7547,0.75455,0.7546,127600000.0
2008-07-07 11:12:00,0.7548,0.7548,0.7545,0.7545,82400000.0
2008-07-07 11:13:00,0.7545,0.7548,0.75445,0.7545,89600000.0
2008-07-07 11:14:00,0.7545,0.7545,0.75445,0.7545,79200000.0
2008-07-07 11:15:00,0.7546,0.7546,0.7545,0.7545,81900000.0
2008-07-07 11:16:00,0.7545,0.7548,0.7545,0.75465,179900000.0
2008-07-07 11:17:00,0.75465,0.75475,0.7546,0.7547,38800000.0
2008-07-07 11:18:00,0.75465,0.75475,0.75465,0.75475,14200000.0
2008-07-07 11:19:00,0.7547,0.75475,0.75465,0.7547,37100000.0
2008-07-07 11:20:00,0.7547,0.75475,0.7547,0.7547,62400000.0
2008-07-07 11:21:00,0.7547,0.7547,0.7547,0.7547,4000000.0
2008-07-07 11:22:00,0.7547,0.7547,0.7546,0.7546,15800000.0
2008-07-07 11:23:00,0.7546,0.7548,0.7546,0.7547,147100000.0
2008-07-07 11:24:00,0.7547,0.7547,0.7547,0.7547,35100000.0
2008-07-07 11:25:00,0.7547,0.7548,0.7547,0.7547,79500000.0
2008-07-07 11:26:00,0.7547,0.7548,0.7546,0.7546,176100000.0
2008-07-07 11:27:00,0.75465,0.7547,0.7546,0.75465,154400000.0
2008-07-07 11:28:00,0.7546,0.75465,0.7546,0.75465,28200000.0
2008-07-07 11:29:00,0.75465,0.7547,0.75455,0.75465,22800000.0
2008-07-07 11:30:00,0.7546,0.75475,0.7546,0.75475,111000000.0
2008-07-07 11:31:00,0.7547,0.75475,0.7546,0.7546,7200000.0
2008-07-07 11:32:00,0.75455,0.75455,0.7542,0.7543,75000000.0
2008-07-07 11:33:00,0.7542,0.75435,0.75415,0.7542,45000000.0
2008-07-07 11:34:00,0.7542,0.7545,0.7542,0.7542,19000000.0
2008-07-07 11:35:00,0.7542,0.7542,0.7542,0.7542,44600000.0
2008-07-07 11:36:00,0.7542,0.7542,0.7542,0.7542,8000000.0
2008-07-07 11:37:00,0.7542,0.7542,0.7541,0.7542,17000000.0
2008-07-07 11:38:00,0.7541,0.7541,0.75405,0.7541,37800000.0
2008-07-07 11:39:00,0.7541,0.7541,0.75395,0.754,181000000.0
2008-07-07 11:40:00,0.754,0.754,0.754,0.754,100100000.0
2008-07-07 11:41:00,0.754,0.7542,0.754,0.7541,136200000.0
2008-07-07 11:42:00,0.7541,0.7541,0.7539,0.754,107500000.0
2008-07-07 11:43:00,0.754,0.754,0.7539,0.75395,23400000.0
2008-07-07 11:44:00,0.75395,0.754,0.75395,0.754,7500000.0
2008-07-07 11:45:00,0.754,0.754,0.754,0.754,7400000.0
2008-07-07 11:46:00,0.754,0.754,0.7539,0.7539,43800000.0
2008-07-07 11:47:00,0.7539,0.754,0.7538,0.7538,54500000.0
2008-07-07 11:48:00,0.7538,0.754,0.7538,0.7539,39700000.0
2008-07-07 11:49:00,0.7539,0.75395,0.7538,0.75395,30400000.0
2008-07-07 11:50:00,0.75395,0.75395,0.7538,0.75395,8500000.0
2008-07-07 11:51:00,0.75369,0.75402,0.7535,0.7535,29900000.0
2008-07-07 11:52:00,0.754,0.754,0.75385,0.75395,86800000.0
2008-07-07 11:53:00,0.75395,0.754,0.7539,0.75395,21700000.0
2008-07-07 11:54:00,0.75395,0.75395,0.7539,0.7539,10200000.0
2008-07-07 11:55:00,0.7539,0.7539,0.75385,0.7539,13100000.0
2008-07-07 11:56:00,0.7539,0.7541,0.7539,0.7541,59100000.0
2008-07-07 11:57:00,0.754,0.7543,0.754,0.75415,34100000.0
2008-07-07 11:58:00,0.7541,0.7543,0.7541,0.7542,31600000.0
2008-07-07 11:59:00,0.7542,0.7544,0.7542,0.7544,18000000.0
2008-07-07 12:00:00,0.75445,0.75445,0.7538,0.754,126500000.0
2008-07-07 12:01:00,0.754,0.7542,0.754,0.754,26800000.0
2008-07-07 12:02:00,0.754,0.754,0.754,0.754,32200000.0
2008-07-07 12:03:00,0.754,0.75405,0.754,0.754,28400000.0
2008-07-07 12:04:00,0.754,0.7541,0.754,0.7541,26000000.0
2008-07-07 12:05:00,0.7541,0.7541,0.75405,0.75405,4600000.0
2008-07-07 12:06:00,0.754,0.754,0.754,0.754,61600000.0
2008-07-07 12:07:00,0.754,0.754,0.7539,0.75395,79600000.0
2008-07-07 12:08:00,0.75395,0.754,0.7539,0.7539,31500000.0
2008-07-07 12:09:00,0.75395,0.754,0.7538,0.7538,61100000.0
2008-07-07 12:10:00,0.7539,0.75395,0.7537,0.7537,77400000.0
2008-07-07 12:11:00,0.7537,0.7538,0.7537,0.7537,42300000.0
2008-07-07 12:12:00,0.7537,0.7537,0.7537,0.7537,26600000.0
2008-07-07 12:13:00,0.7537,0.7538,0.7537,0.7538,54200000.0
2008-07-07 12:14:00,0.7539,0.754,0.75375,0.75385,68500000.0
2008-07-07 12:15:00,0.75385,0.75385,0.7537,0.7537,10400000.0
2008-07-07 12:16:00,0.7537,0.7537,0.7537,0.7537,2400000.0
2008-07-07 12:17:00,0.7537,0.754,0.7537,0.75395,52700000.0
2008-07-07 12:18:00,0.754,0.754,0.754,0.754,1000000.0
2008-07-07 12:19:00,0.75395,0.75395,0.75395,0.75395,4000000.0
2008-07-07 12:20:00,0.7539,0.7542,0.7539,0.754,37000000.0
2008-07-07 12:21:00,0.754,0.754,0.7538,0.75395,50100000.0
2008-07-07 12:22:00,0.7539,0.75395,0.7538,0.75395,30200000.0
2008-07-07 12:23:00,0.75395,0.75395,0.7538,0.7538,4200000.0
2008-07-07 12:24:00,0.75397,0.75412,0.75338,0.7535,89400000.0
2008-07-07 12:25:00,0.7538,0.7538,0.7538,0.7538,5600000.0
2008-07-07 12:26:00,0.75375,0.75375,0.7537,0.75375,6600000.0
2008-07-07 12:27:00,0.7538,0.7538,0.7536,0.7537,23600000.0
2008-07-07 12:28:00,0.7537,0.7537,0.7536,0.7537,8200000.0
2008-07-07 12:29:00,0.7537,0.7537,0.7537,0.7537,14000000.0
2008-07-07 12:30:00,0.7537,0.7537,0.7537,0.7537,7000000.0
2008-07-07 12:31:00,0.75365,0.75385,0.7536,0.75385,17800000.0
2008-07-07 12:32:00,0.7538,0.75385,0.7538,0.75385,2000000.0
2008-07-07 12:33:00,0.75375,0.75375,0.75375,0.75375,3000000.0
2008-07-07 12:34:00,0.75375,0.7538,0.75375,0.75375,4000000.0
2008-07-07 12:35:00,0.75375,0.7538,0.75365,0.75365,41800000.0
2008-07-07 12:36:00,0.7537,0.7537,0.7537,0.7537,20800000.0
2008-07-07 12:37:00,0.7537,0.7537,0.7536,0.7536,23600000.0
2008-07-07 12:38:00,0.7536,0.7537,0.7536,0.7536,24600000.0
2008-07-07 12:39:00,0.75365,0.7537,0.75365,0.7537,10600000.0
2008-07-07 12:40:00,0.7537,0.7537,0.7537,0.7537,1200000.0
2008-07-07 12:41:00,0.75341,0.75383,0.75329,0.75357,124600000.0
2008-07-07 12:42:00,0.7537,0.7538,0.7537,0.7537,3400000.0
2008-07-07 12:43:00,0.75351,0.75392,0.75331,0.7539,36700000.0
2008-07-07 12:44:00,0.7537,0.7537,0.7537,0.7537,1200000.0
2008-07-07 12:45:00,0.7537,0.7538,0.7537,0.7538,25400000.0
2008-07-07 12:46:00,0.7538,0.7541,0.7538,0.7541,44000000.0
2008-07-07 12:47:00,0.754,0.754,0.7539,0.7539,9100000.0
2008-07-07 12:48:00,0.75385,0.7539,0.7538,0.75385,22300000.0
2008-07-07 12:49:00,0.7539,0.754,0.7539,0.754,8400000.0
2008-07-07 12:50:00,0.754,0.7543,0.754,0.7541,57000000.0
2008-07-07 12:51:00,0.75405,0.7542,0.754,0.75405,63500000.0
2008-07-07 12:52:00,0.75386,0.75414,0.75368,0.75408,269500000.0
2008-07-07 12:53:00,0.75405,0.7542,0.754,0.754,23800000.0
2008-07-07 12:54:00,0.754,0.7543,0.754,0.7542,22500000.0
2008-07-07 12:55:00,0.7537,0.75409,0.75347,0.7537,63300000.0
2008-07-07 12:56:00,0.7541,0.7541,0.7541,0.7541,6200000.0
2008-07-07 12:57:00,0.7541,0.7541,0.7541,0.7541,6200000.0
2008-07-07 12:58:00,0.75403,0.75418,0.75375,0.75398,34400000.0
2008-07-07 12:59:00,0.75398,0.7542,0.75362,0.7542,118800000.0
2008-07-07 13:00:00,0.7541,0.7541,0.754,0.75405,25300000.0
2008-07-07 13:01:00,0.75405,0.75405,0.7538,0.7539,25700000.0
2008-07-07 13:02:00,0.7539,0.75395,0.7539,0.7539,12500000.0
2008-07-07 13:03:00,0.7539,0.754,0.7538,0.7539,67700000.0
2008-07-07 13:04:00,0.7539,0.7539,0.7537,0.7537,47300000.0
2008-07-07 13:05:00,0.75375,0.75375,0.7537,0.75375,7600000.0
2008-07-07 13:06:00,0.7537,0.7537,0.7537,0.7537,9000000.0
2008-07-07 13:07:00,0.7537,0.7537,0.7536,0.7537,16200000.0
2008-07-07 13:08:00,0.75365,0.75365,0.7536,0.7536,6400000.0
2008-07-07 13:09:00,0.7536,0.7537,0.7536,0.7536,27400000.0
2008-07-07 13:10:00,0.7536,0.7536,0.7535,0.7536,47800000.0
2008-07-07 13:11:00,0.7536,0.7536,0.7536,0.7536,20900000.0
2008-07-07 13:12:00,0.7537,0.7537,0.7535,0.7535,26300000.0
2008-07-07 13:13:00,0.7536,0.7536,0.7535,0.7536,17600000.0
2008-07-07 13:14:00,0.7536,0.7536,0.7536,0.7536,1000000.0
2008-07-07 13:15:00,0.7536,0.7537,0.7536,0.7537,12100000.0
2008-07-07 13:16:00,0.7537,0.7537,0.7537,0.7537,14600000.0
2008-07-07 13:17:00,0.7537,0.7537,0.7536,0.7536,6600000.0
2008-07-07 13:18:00,0.75365,0.75365,0.7536,0.75365,13300000.0
2008-07-07 13:19:00,0.7537,0.7537,0.7535,0.7536,18400000.0
2008-07-07 13:20:00,0.7536,0.7538,0.7536,0.7537,35700000.0
2008-07-07 13:21:00,0.7537,0.7537,0.75365,0.7537,4000000.0
2008-07-07 13:22:00,0.7537,0.7537,0.7535,0.7536,107200000.0
2008-07-07 13:23:00,0.7536,0.7537,0.7536,0.7536,4600000.0
2008-07-07 13:24:00,0.75365,0.7538,0.7536,0.7536,44500000.0
2008-07-07 13:25:00,0.7536,0.7538,0.7536,0.7537,139000000.0
2008-07-07 13:26:00,0.75365,0.7538,0.75365,0.7538,16400000.0
2008-07-07 13:27:00,0.7538,0.7538,0.75365,0.7537,24000000.0
2008-07-07 13:28:00,0.7537,0.7538,0.7537,0.7537,15800000.0
2008-07-07 13:29:00,0.7537,0.7537,0.7537,0.7537,1000000.0
2008-07-07 13:30:00,0.7537,0.7537,0.7536,0.75365,7400000.0
2008-07-07 13:31:00,0.7536,0.7536,0.7536,0.7536,2000000.0
2008-07-07 13:32:00,0.7536,0.7537,0.7536,0.7537,6900000.0
2008-07-07 13:33:00,0.7537,0.7539,0.7537,0.7537,29100000.0
2008-07-07 13:34:00,0.7537,0.7538,0.7537,0.7538,13000000.0
2008-07-07 13:35:00,0.7538,0.7538,0.7538,0.7538,16900000.0
2008-07-07 13:36:00,0.7538,0.7539,0.7538,0.7539,15700000.0
2008-07-07 13:37:00,0.7539,0.7539,0.7538,0.7538,5800000.0
2008-07-07 13:38:00,0.75377,0.75392,0.75315,0.75352,27900000.0
2008-07-07 13:39:00,0.7538,0.7538,0.7538,0.7538,10700000.0
2008-07-07 13:40:00,0.7538,0.7538,0.7536,0.7537,16800000.0
2008-07-07 13:41:00,0.75375,0.7538,0.7537,0.7537,11100000.0
2008-07-07 13:42:00,0.7537,0.7537,0.7537,0.7537,8000000.0
2008-07-07 13:43:00,0.7533,0.75378,0.75325,0.75338,231000000.0
2008-07-07 13:44:00,0.7537,0.7537,0.7536,0.7537,13500000.0
2008-07-07 13:45:00,0.7537,0.7537,0.7536,0.7536,4700000.0
2008-07-07 13:46:00,0.7536,0.75375,0.7536,0.75365,28700000.0
2008-07-07 13:47:00,0.75332,0.75365,0.75326,0.7533,23200000.0
2008-07-07 13:48:00,0.7536,0.75365,0.75355,0.7536,22600000.0
2008-07-07 13:49:00,0.75355,0.7536,0.75345,0.7536,27600000.0
2008-07-07 13:50:00,0.75355,0.7536,0.7533,0.7534,74200000.0
2008-07-07 13:51:00,0.7534,0.7534,0.7532,0.7534,49200000.0
2008-07-07 13:52:00,0.7534,0.7535,0.7533,0.7534,15000000.0
2008-07-07 13:53:00,0.7533,0.7534,0.7533,0.7534,14200000.0
2008-07-07 13:54:00,0.7534,0.75355,0.7534,0.7535,52400000.0
2008-07-07 13:55:00,0.7535,0.7535,0.7535,0.7535,4000000.0
2008-07-07 13:56:00,0.7535,0.7535,0.7535,0.7535,9000000.0
2008-07-07 13:57:00,0.7535,0.7535,0.7535,0.7535,8000000.0
2008-07-07 13:58:00,0.75313,0.75356,0.7526,0.75325,136700000.0
2008-07-07 13:59:00,0.7535,0.7535,0.7533,0.7535,11400000.0
2008-07-07 14:00:00,0.7535,0.7536,0.7532,0.75335,46300000.0
2008-07-07 14:01:00,0.75335,0.7534,0.7531,0.75325,142900000.0
2008-07-07 14:02:00,0.75325,0.7533,0.7532,0.7533,38800000.0
2008-07-07 14:03:00,0.7533,0.7534,0.7533,0.7534,73200000.0
2008-07-07 14:04:00,0.7534,0.7535,0.7533,0.7535,33000000.0
2008-07-07 14:05:00,0.7535,0.7535,0.7535,0.7535,2000000.0
2008-07-07 14:06:00,0.7535,0.7535,0.7535,0.7535,2000000.0
2008-07-07 14:07:00,0.7535,0.7536,0.7533,0.7535,131200000.0
2008-07-07 14:08:00,0.7535,0.75355,0.75335,0.7535,124700000.0
2008-07-07 14:09:00,0.7535,0.7535,0.7535,0.7535,1000000.0
2008-07-07 14:10:00,0.7535,0.75355,0.7535,0.7535,22700000.0
2008-07-07 14:11:00,0.7535,0.7536,0.7532,0.7533,201599999.0
2008-07-07 14:12:00,0.7533,0.7533,0.75295,0.7531,214900000.0
2008-07-07 14:13:00,0.753,0.7531,0.753,0.75305,84100000.0
2008-07-07 14:14:00,0.753,0.7531,0.753,0.753,24400000.0
2008-07-07 14:15:00,0.753,0.753,0.753,0.753,3400000.0
2008-07-07 14:16:00,0.753,0.7532,0.7527,0.7528,132600000.0
2008-07-07 14:17:00,0.7528,0.7529,0.7527,0.7527,105400000.0
2008-07-07 14:18:00,0.7527,0.7528,0.75265,0.7527,163600000.0
2008-07-07 14:19:00,0.7527,0.75275,0.7521,0.7523,300600000.0
2008-07-07 14:20:00,0.75225,0.7523,0.75225,0.75225,41600000.0
2008-07-07 14:21:00,0.7522,0.7523,0.7522,0.7523,92600000.0
2008-07-07 14:22:00,0.7524,0.7524,0.7523,0.7523,34700000.0
2008-07-07 14:23:00,0.7523,0.7523,0.7521,0.7522,50300000.0
2008-07-07 14:24:00,0.7521,0.7523,0.752,0.752,173800000.0
2008-07-07 14:25:00,0.752,0.7521,0.7519,0.752,140600000.0
2008-07-07 14:26:00,0.752,0.7521,0.752,0.752,71600000.0
2008-07-07 14:27:00,0.752,0.7521,0.752,0.752,43400000.0
2008-07-07 14:28:00,0.752,0.7521,0.7518,0.7519,81900000.0
2008-07-07 14:29:00,0.7519,0.7519,0.7514,0.7514,140100000.0
2008-07-07 14:30:00,0.7514,0.7517,0.7512,0.7514,205000000.0
2008-07-07 14:31:00,0.75145,0.7519,0.7514,0.75165,198700000.0
2008-07-07 14:32:00,0.7516,0.7517,0.7515,0.7516,98200000.0
2008-07-07 14:33:00,0.7516,0.7516,0.7516,0.7516,6400000.0
2008-07-07 14:34:00,0.7516,0.7516,0.75145,0.75155,49700000.0
2008-07-07 14:35:00,0.7515,0.7517,0.75145,0.7517,109100000.0
2008-07-07 14:36:00,0.7518,0.7523,0.7517,0.7517,189300000.0
2008-07-07 14:37:00,0.75175,0.75175,0.7517,0.7517,9600000.0
2008-07-07 14:38:00,0.7517,0.7517,0.7516,0.75165,38800000.0
2008-07-07 14:39:00,0.75165,0.75205,0.75155,0.752,77700000.0
2008-07-07 14:40:00,0.752,0.7524,0.75195,0.7523,72800000.0
2008-07-07 14:41:00,0.7525,0.7525,0.75235,0.75245,27400000.0
2008-07-07 14:42:00,0.7525,0.7525,0.7521,0.7523,138200000.0
2008-07-07 14:43:00,0.7523,0.7524,0.7521,0.7522,47600000.0
2008-07-07 14:44:00,0.7522,0.7523,0.7522,0.7523,78400000.0
2008-07-07 14:45:00,0.7524,0.7526,0.7523,0.7526,70100000.0
2008-07-07 14:46:00,0.7526,0.7526,0.7522,0.7523,100300000.0
2008-07-07 14:47:00,0.7523,0.7523,0.7522,0.7522,44600000.0
2008-07-07 14:48:00,0.7522,0.7523,0.75165,0.7521,181500000.0
2008-07-07 14:49:00,0.7521,0.7524,0.752,0.7522,153000000.0
2008-07-07 14:50:00,0.7522,0.7522,0.7522,0.7522,75700000.0
2008-07-07 14:51:00,0.7522,0.7523,0.7522,0.7522,23400000.0
2008-07-07 14:52:00,0.7522,0.7523,0.7522,0.7523,10900000.0
2008-07-07 14:53:00,0.7523,0.7523,0.7522,0.75225,33600000.0
2008-07-07 14:54:00,0.7523,0.7524,0.7523,0.7523,29200000.0
2008-07-07 14:55:00,0.7523,0.7523,0.7523,0.7523,12200000.0
2008-07-07 14:56:00,0.7523,0.7523,0.75225,0.7523,19400000.0
2008-07-07 14:57:00,0.7523,0.7524,0.7523,0.75235,11600000.0
2008-07-07 14:58:00,0.75235,0.7524,0.7523,0.7524,24800000.0
2008-07-07 14:59:00,0.75235,0.7524,0.75235,0.7524,18000000.0
2008-07-07 15:00:00,0.75235,0.7524,0.75235,0.7524,5600000.0
2008-07-07 15:01:00,0.75245,0.75245,0.75245,0.75245,2800000.0
2008-07-07 15:02:00,0.75245,0.7526,0.7522,0.7522,75800000.0
2008-07-07 15:03:00,0.7522,0.7524,0.7519,0.7523,202100000.0
2008-07-07 15:04:00,0.7523,0.7523,0.7518,0.75185,121600000.0
2008-07-07 15:05:00,0.75175,0.75192,0.75154,0.75156,27200000.0
2008-07-07 15:06:00,0.75185,0.75185,0.75165,0.7517,39700000.0
2008-07-07 15:07:00,0.7517,0.7519,0.7514,0.7519,221000000.0
2008-07-07 15:08:00,0.752,0.75205,0.75185,0.752,78800000.0
2008-07-07 15:09:00,0.75151,0.75199,0.75151,0.75155,68200000.0
2008-07-07 15:10:00,0.75195,0.7522,0.7519,0.75215,66400000.0
2008-07-07 15:11:00,0.7521,0.7522,0.7518,0.75185,142100000.0
2008-07-07 15:12:00,0.75185,0.7519,0.7518,0.75185,71800000.0
2008-07-07 15:13:00,0.7519,0.75195,0.7517,0.7517,92600000.0
2008-07-07 15:14:00,0.7517,0.7517,0.75155,0.75155,63000000.0
2008-07-07 15:15:00,0.7516,0.75165,0.75155,0.75165,58000000.0
2008-07-07 15:16:00,0.75165,0.7517,0.7515,0.7515,93400000.0
2008-07-07 15:17:00,0.75155,0.75175,0.7515,0.7516,68700000.0
2008-07-07 15:18:00,0.7516,0.7516,0.75135,0.7516,87300000.0
2008-07-07 15:19:00,0.7516,0.7519,0.75155,0.7518,125000000.0
2008-07-07 15:20:00,0.7519,0.7519,0.75175,0.75175,26400000.0
2008-07-07 15:21:00,0.75175,0.7518,0.75145,0.75145,127800000.0
2008-07-07 15:22:00,0.75145,0.75145,0.751,0.751,98800000.0
2008-07-07 15:23:00,0.7511,0.7512,0.75095,0.751,146200000.0
2008-07-07 15:24:00,0.751,0.75105,0.75095,0.75095,67800000.0
2008-07-07 15:25:00,0.75095,0.75095,0.7502,0.7502,110700000.0
2008-07-07 15:26:00,0.75025,0.7504,0.7502,0.7503,153300000.0
2008-07-07 15:27:00,0.7503,0.75065,0.7502,0.75035,161200000.0
2008-07-07 15:28:00,0.75035,0.7506,0.7503,0.7506,149300000.0
2008-07-07 15:29:00,0.7506,0.751,0.75055,0.7508,151900000.0
2008-07-07 15:30:00,0.7508,0.75085,0.7507,0.7508,121000000.0
2008-07-07 15:31:00,0.7508,0.75095,0.7506,0.75075,346000000.0
2008-07-07 15:32:00,0.75075,0.7508,0.7506,0.7507,187300000.0
2008-07-07 15:33:00,0.7507,0.75085,0.7507,0.7508,144800000.0
2008-07-07 15:34:00,0.75075,0.7509,0.75075,0.75085,104200000.0
2008-07-07 15:35:00,0.75085,0.75105,0.75085,0.751,139100000.0
2008-07-07 15:36:00,0.751,0.75125,0.751,0.7512,145100000.0
2008-07-07 15:37:00,0.7512,0.7513,0.75115,0.7512,51000000.0
2008-07-07 15:38:00,0.7512,0.7512,0.75115,0.7512,31400000.0
2008-07-07 15:39:00,0.7512,0.7512,0.751,0.751,68200000.0
2008-07-07 15:40:00,0.751,0.75105,0.75095,0.751,47400000.0
2008-07-07 15:41:00,0.751,0.751,0.7509,0.751,78900000.0
2008-07-07 15:42:00,0.751,0.75105,0.75085,0.7509,75000000.0
2008-07-07 15:43:00,0.7509,0.7512,0.7509,0.7512,111100000.0
2008-07-07 15:44:00,0.7512,0.7512,0.75095,0.751,199900000.0
2008-07-07 15:45:00,0.75105,0.75115,0.7509,0.7509,125600000.0
2008-07-07 15:46:00,0.7509,0.75115,0.7509,0.751,135100000.0
2008-07-07 15:47:00,0.75105,0.7516,0.75105,0.7514,125400000.0
2008-07-07 15:48:00,0.75135,0.75165,0.7513,0.7514,215600000.0
2008-07-07 15:49:00,0.7514,0.7515,0.7514,0.75145,40900000.0
2008-07-07 15:50:00,0.75155,0.75155,0.75135,0.7514,112000000.0
2008-07-07 15:51:00,0.7513,0.7516,0.75115,0.7514,110500000.0
2008-07-07 15:52:00,0.7514,0.7517,0.75125,0.7514,146000000.0
2008-07-07 15:53:00,0.7515,0.7515,0.75105,0.7512,109700000.0
2008-07-07 15:54:00,0.75115,0.75115,0.751,0.7511,63900000.0
2008-07-07 15:55:00,0.7511,0.7513,0.751,0.7513,37400000.0
2008-07-07 15:56:00,0.7513,0.75145,0.7513,0.7513,31500000.0
2008-07-07 15:57:00,0.7513,0.7515,0.7513,0.7514,15800000.0
2008-07-07 15:58:00,0.7514,0.7514,0.7511,0.7511,113200000.0
2008-07-07 15:59:00,0.7511,0.75115,0.751,0.7511,83000000.0
2008-07-07 16:00:00,0.7511,0.7511,0.751,0.751,151500000.0
2008-07-07 16:01:00,0.75105,0.7511,0.751,0.751,44100000.0
2008-07-07 16:02:00,0.751,0.75105,0.751,0.751,13200000.0
2008-07-07 16:03:00,0.751,0.75105,0.751,0.751,17400000.0
2008-07-07 16:04:00,0.751,0.7514,0.751,0.75125,76900000.0
2008-07-07 16:05:00,0.7512,0.75125,0.7512,0.7512,23800000.0
2008-07-07 16:06:00,0.7512,0.75155,0.7512,0.7513,87200000.0
2008-07-07 16:07:00,0.7513,0.75135,0.75125,0.75135,25400000.0
2008-07-07 16:08:00,0.7513,0.75135,0.7511,0.7511,72400000.0
2008-07-07 16:09:00,0.7511,0.7513,0.751,0.7511,41700000.0
2008-07-07 16:10:00,0.7512,0.75125,0.751,0.751,44800000.0
2008-07-07 16:11:00,0.7511,0.7511,0.751,0.751,7400000.0
2008-07-07 16:12:00,0.751,0.7514,0.751,0.7513,158800000.0
2008-07-07 16:13:00,0.75135,0.75135,0.7513,0.7513,5200000.0
2008-07-07 16:14:00,0.7513,0.7518,0.7513,0.7518,65100000.0
2008-07-07 16:15:00,0.75175,0.7522,0.7516,0.7519,232200000.0
2008-07-07 16:16:00,0.7519,0.7521,0.7519,0.75205,95600000.0
2008-07-07 16:17:00,0.75205,0.7522,0.7519,0.7521,50700000.0
2008-07-07 16:18:00,0.752,0.7523,0.752,0.7523,195100000.0
2008-07-07 16:19:00,0.7523,0.7523,0.7516,0.7516,154000000.0
2008-07-07 16:20:00,0.75165,0.7518,0.7514,0.7514,89100000.0
2008-07-07 16:21:00,0.7515,0.7517,0.7513,0.75145,209800000.0
2008-07-07 16:22:00,0.75165,0.75165,0.7512,0.7512,140000000.0
2008-07-07 16:23:00,0.7513,0.7516,0.751,0.7512,203800000.0
2008-07-07 16:24:00,0.7512,0.7514,0.7512,0.7513,57300000.0
2008-07-07 16:25:00,0.7513,0.7513,0.751,0.7511,100200000.0
2008-07-07 16:26:00,0.75105,0.75125,0.75095,0.7512,69500000.0
2008-07-07 16:27:00,0.75125,0.7513,0.7512,0.7513,15600000.0
2008-07-07 16:28:00,0.7513,0.75175,0.7513,0.7517,174000000.0
2008-07-07 16:29:00,0.7518,0.75265,0.7518,0.7522,225000000.0
2008-07-07 16:30:00,0.7522,0.7525,0.7522,0.7524,71900000.0
2008-07-07 16:31:00,0.7524,0.7524,0.7523,0.7523,29400000.0
2008-07-07 16:32:00,0.75225,0.7523,0.75205,0.7523,254300000.0
2008-07-07 16:33:00,0.7523,0.7525,0.7521,0.7524,111400000.0
2008-07-07 16:34:00,0.7524,0.75255,0.7524,0.7525,23400000.0
2008-07-07 16:35:00,0.7525,0.75255,0.7523,0.7525,112500000.0
2008-07-07 16:36:00,0.7525,0.7527,0.7525,0.7527,89900000.0
2008-07-07 16:37:00,0.75265,0.75265,0.75235,0.7526,105700000.0
2008-07-07 16:38:00,0.75255,0.7526,0.75245,0.7525,31600000.0
2008-07-07 16:39:00,0.7524,0.75255,0.7524,0.75255,80100000.0
2008-07-07 16:40:00,0.75255,0.7526,0.75245,0.7525,72900000.0
2008-07-07 16:41:00,0.75255,0.75255,0.75245,0.75255,50700000.0
2008-07-07 16:42:00,0.7525,0.7525,0.7523,0.7524,149600000.0
2008-07-07 16:43:00,0.75245,0.7526,0.7524,0.7524,20200000.0
2008-07-07 16:44:00,0.75245,0.75245,0.7523,0.7523,35400000.0
2008-07-07 16:45:00,0.75235,0.75235,0.75205,0.75225,105800000.0
2008-07-07 16:46:00,0.7522,0.75225,0.75205,0.7522,79300000.0
2008-07-07 16:47:00,0.75215,0.7522,0.75195,0.752,81000000.0
2008-07-07 16:48:00,0.752,0.7521,0.7519,0.752,96000000.0
2008-07-07 16:49:00,0.752,0.7521,0.75195,0.75195,49900000.0
2008-07-07 16:50:00,0.752,0.7522,0.7519,0.7522,115000000.0
2008-07-07 16:51:00,0.7522,0.7525,0.7519,0.7525,271900000.0
2008-07-07 16:52:00,0.7525,0.7526,0.7522,0.7522,77100000.0
2008-07-07 16:53:00,0.7522,0.7522,0.752,0.75215,133500000.0
2008-07-07 16:54:00,0.75215,0.75225,0.7515,0.7519,230300000.0
2008-07-07 16:55:00,0.75195,0.7521,0.75195,0.752,23300000.0
2008-07-07 16:56:00,0.752,0.7522,0.752,0.7522,54100000.0
2008-07-07 16:57:00,0.7522,0.7524,0.7522,0.7524,50200000.0
2008-07-07 16:58:00,0.75235,0.7525,0.7522,0.7523,159500000.0
2008-07-07 16:59:00,0.7523,0.7528,0.75215,0.7528,192800000.0
2008-07-07 17:00:00,0.7528,0.7528,0.7524,0.7525,226200000.0
2008-07-07 17:01:00,0.7526,0.7529,0.7525,0.7528,202500000.0
2008-07-07 17:02:00,0.7528,0.753,0.7528,0.7529,53200000.0
2008-07-07 17:03:00,0.7529,0.75295,0.7529,0.75295,31000000.0
2008-07-07 17:04:00,0.75295,0.75325,0.7529,0.7529,87100000.0
2008-07-07 17:05:00,0.7529,0.75315,0.7528,0.7531,78500000.0
2008-07-07 17:06:00,0.7531,0.7532,0.7525,0.7527,239400000.0
2008-07-07 17:07:00,0.75285,0.753,0.75265,0.7529,80300000.0
2008-07-07 17:08:00,0.7529,0.75295,0.7527,0.7527,142600000.0
2008-07-07 17:09:00,0.7527,0.7529,0.7525,0.7525,99200000.0
2008-07-07 17:10:00,0.7525,0.75255,0.75245,0.7525,26800000.0
2008-07-07 17:11:00,0.7525,0.7525,0.7525,0.7525,36800000.0
2008-07-07 17:12:00,0.7525,0.7526,0.7525,0.7525,83700000.0
2008-07-07 17:13:00,0.7525,0.7526,0.7525,0.7525,91100000.0
2008-07-07 17:14:00,0.7525,0.75255,0.7524,0.7525,103800000.0
2008-07-07 17:15:00,0.7524,0.75255,0.7524,0.7525,74700000.0
2008-07-07 17:16:00,0.7524,0.7525,0.7524,0.7525,5000000.0
2008-07-07 17:17:00,0.7525,0.7525,0.7523,0.7524,44000000.0
2008-07-07 17:18:00,0.75235,0.75255,0.7523,0.7524,48300000.0
2008-07-07 17:19:00,0.75235,0.7525,0.7523,0.7524,45900000.0
2008-07-07 17:20:00,0.75248,0.75266,0.75189,0.75208,164400000.0
2008-07-07 17:21:00,0.7524,0.7524,0.7523,0.7524,60300000.0
2008-07-07 17:22:00,0.7525,0.7525,0.7521,0.75225,52100000.0
2008-07-07 17:23:00,0.7522,0.75225,0.75215,0.75215,28800000.0
2008-07-07 17:24:00,0.7523,0.7523,0.7523,0.7523,4800000.0
2008-07-07 17:25:00,0.75213,0.75223,0.75177,0.75182,65600000.0
2008-07-07 17:26:00,0.7523,0.7523,0.7523,0.7523,4800000.0
2008-07-07 17:27:00,0.7523,0.7523,0.7521,0.7523,26400000.0
2008-07-07 17:28:00,0.75215,0.7522,0.752,0.752,118300000.0
2008-07-07 17:29:00,0.7521,0.7523,0.752,0.7521,166200000.0
2008-07-07 17:30:00,0.7521,0.7521,0.752,0.752,13800000.0
2008-07-07 17:31:00,0.752,0.752,0.752,0.752,8400000.0
2008-07-07 17:32:00,0.752,0.752,0.752,0.752,13600000.0
2008-07-07 17:33:00,0.752,0.7523,0.752,0.7521,60400000.0
2008-07-07 17:34:00,0.7521,0.7521,0.7521,0.7521,40200000.0
2008-07-07 17:35:00,0.7521,0.7523,0.7521,0.7521,142000000.0
2008-07-07 17:36:00,0.7522,0.7524,0.7521,0.7521,83800000.0
2008-07-07 17:37:00,0.7521,0.7523,0.752,0.752,91000000.0
2008-07-07 17:38:00,0.7522,0.7522,0.752,0.7521,37800000.0
2008-07-07 17:39:00,0.75205,0.7522,0.752,0.752,30600000.0
2008-07-07 17:40:00,0.752,0.752,0.752,0.752,4600000.0
2008-07-07 17:41:00,0.752,0.752,0.752,0.752,5000000.0
2008-07-07 17:42:00,0.75165,0.75202,0.75159,0.75167,168100000.0
2008-07-07 17:43:00,0.7519,0.752,0.7519,0.7519,19100000.0
2008-07-07 17:44:00,0.752,0.752,0.752,0.752,2500000.0
2008-07-07 17:45:00,0.752,0.752,0.752,0.752,43400000.0
2008-07-07 17:46:00,0.7519,0.752,0.7518,0.7518,76600000.0
2008-07-07 17:47:00,0.75185,0.7519,0.75185,0.7519,12400000.0
2008-07-07 17:48:00,0.75154,0.75186,0.75142,0.75156,38400000.0
2008-07-07 17:49:00,0.7519,0.7519,0.7519,0.7519,15600000.0
2008-07-07 17:50:00,0.7519,0.7519,0.7519,0.7519,3400000.0
2008-07-07 17:51:00,0.7519,0.7519,0.7518,0.7518,6800000.0
2008-07-07 17:52:00,0.7518,0.75185,0.7517,0.7518,84400000.0
2008-07-07 17:53:00,0.7518,0.7518,0.7517,0.7517,78600000.0
2008-07-07 17:54:00,0.7517,0.7517,0.7516,0.7517,40700000.0
2008-07-07 17:55:00,0.7517,0.75175,0.7516,0.7517,65000000.0
2008-07-07 17:56:00,0.7517,0.7518,0.7516,0.75175,57700000.0
2008-07-07 17:57:00,0.7517,0.7518,0.7517,0.7518,21600000.0
2008-07-07 17:58:00,0.7518,0.7518,0.7518,0.7518,8200000.0
2008-07-07 17:59:00,0.7518,0.75185,0.7517,0.7518,35300000.0
2008-07-07 18:00:00,0.75185,0.7519,0.7518,0.7518,19300000.0
2008-07-07 18:01:00,0.7518,0.7518,0.7517,0.7517,4100000.0
2008-07-07 18:02:00,0.7517,0.7517,0.7516,0.7516,13000000.0
2008-07-07 18:03:00,0.7516,0.7517,0.7516,0.7517,6100000.0
2008-07-07 18:04:00,0.7517,0.7517,0.7517,0.7517,4400000.0
2008-07-07 18:05:00,0.75147,0.75165,0.75132,0.75154,54299999.0
2008-07-07 18:06:00,0.7517,0.7517,0.7517,0.7517,21600000.0
2008-07-07 18:07:00,0.75155,0.75176,0.75135,0.75172,114200000.0
2008-07-07 18:08:00,0.7517,0.7517,0.75165,0.75165,40600000.0
2008-07-07 18:09:00,0.75158,0.7517,0.75106,0.75153,98700000.0
2008-07-07 18:10:00,0.75157,0.75188,0.75137,0.75165,90300000.0
2008-07-07 18:11:00,0.75163,0.75178,0.7515,0.7517,168500000.0
2008-07-07 18:12:00,0.7516,0.7517,0.7516,0.7517,7600000.0
2008-07-07 18:13:00,0.75168,0.75172,0.75126,0.7517,177100000.0
2008-07-07 18:14:00,0.75166,0.75179,0.75149,0.75171,134100000.0
2008-07-07 18:15:00,0.7517,0.75182,0.75138,0.75164,191100000.0
2008-07-07 18:16:00,0.75161,0.75175,0.75146,0.75175,9200000.0
2008-07-07 18:17:00,0.7517,0.75195,0.7517,0.75195,18500000.0
2008-07-07 18:18:00,0.7521,0.7522,0.7519,0.7521,69200000.0
2008-07-07 18:19:00,0.75215,0.75215,0.7521,0.7521,11000000.0
2008-07-07 18:20:00,0.7522,0.7522,0.75215,0.7522,9200000.0
2008-07-07 18:21:00,0.7524,0.7524,0.7523,0.7524,5000000.0
2008-07-07 18:22:00,0.7523,0.7523,0.7523,0.7523,5400000.0
2008-07-07 18:23:00,0.7524,0.7524,0.7524,0.7524,1000000.0
2008-07-07 18:24:00,0.7523,0.75285,0.7523,0.75285,59900000.0
2008-07-07 18:25:00,0.75275,0.753,0.75275,0.753,45200000.0
2008-07-07 18:26:00,0.753,0.753,0.7528,0.7528,96000000.0
2008-07-07 18:27:00,0.7528,0.75285,0.7527,0.7527,42800000.0
2008-07-07 18:28:00,0.7527,0.7527,0.7527,0.7527,4600000.0
2008-07-07 18:29:00,0.75265,0.7528,0.75255,0.75255,73800000.0
2008-07-07 18:30:00,0.7525,0.753,0.7525,0.75295,42800000.0
2008-07-07 18:31:00,0.7529,0.7529,0.7527,0.7527,72200000.0
2008-07-07 18:32:00,0.7527,0.7531,0.7526,0.7531,77400000.0
2008-07-07 18:33:00,0.7531,0.75315,0.7528,0.7528,62900000.0
2008-07-07 18:34:00,0.7528,0.75285,0.7525,0.7525,43900000.0
2008-07-07 18:35:00,0.7525,0.7528,0.7525,0.7528,28000000.0
2008-07-07 18:36:00,0.7527,0.7527,0.7527,0.7527,6400000.0
2008-07-07 18:37:00,0.7527,0.7527,0.7527,0.7527,2400000.0
2008-07-07 18:38:00,0.75275,0.7528,0.7527,0.7527,5600000.0
2008-07-07 18:39:00,0.75266,0.75287,0.75219,0.75246,133700000.0
2008-07-07 18:40:00,0.7527,0.7528,0.7527,0.7528,7400000.0
2008-07-07 18:41:00,0.7529,0.75295,0.75285,0.75295,9000000.0
2008-07-07 18:42:00,0.75255,0.75287,0.75253,0.75287,170300000.0
2008-07-07 18:43:00,0.7529,0.7529,0.7529,0.7529,6200000.0
2008-07-07 18:44:00,0.75258,0.75286,0.75252,0.75258,109000000.0
2008-07-07 18:45:00,0.75259,0.75298,0.75259,0.75272,77300000.0
2008-07-07 18:46:00,0.75285,0.7534,0.75285,0.7533,61100000.0
2008-07-07 18:47:00,0.75345,0.75345,0.7533,0.7533,16800000.0
2008-07-07 18:48:00,0.7533,0.75355,0.7533,0.7535,30500000.0
2008-07-07 18:49:00,0.7535,0.7536,0.7535,0.7536,10400000.0
2008-07-07 18:50:00,0.7536,0.7539,0.7536,0.7536,68400000.0
2008-07-07 18:51:00,0.7536,0.7536,0.7536,0.7536,6000000.0
2008-07-07 18:52:00,0.7536,0.7536,0.7536,0.7536,12200000.0
2008-07-07 18:53:00,0.75355,0.75355,0.7531,0.7531,67800000.0
2008-07-07 18:54:00,0.7533,0.7537,0.7533,0.7534,97800001.0
2008-07-07 18:55:00,0.7535,0.75375,0.7534,0.7537,43000000.0
2008-07-07 18:56:00,0.7537,0.7538,0.7537,0.7537,19200000.0
2008-07-07 18:57:00,0.75365,0.7538,0.7535,0.7538,29800000.0
2008-07-07 18:58:00,0.7539,0.7541,0.7535,0.7535,138400000.0
2008-07-07 18:59:00,0.7535,0.7538,0.7535,0.7536,90500000.0
2008-07-07 19:00:00,0.75355,0.75385,0.7535,0.7538,62500000.0
2008-07-07 19:01:00,0.7538,0.7542,0.7538,0.7542,108300000.0
2008-07-07 19:02:00,0.7542,0.7542,0.7542,0.7542,63600000.0
2008-07-07 19:03:00,0.7542,0.7542,0.7539,0.7539,65300000.0
2008-07-07 19:04:00,0.7539,0.7543,0.7539,0.7543,59999999.0
2008-07-07 19:05:00,0.7544,0.7544,0.7542,0.7543,21200000.0
2008-07-07 19:06:00,0.7542,0.7543,0.754,0.754,52100000.0
2008-07-07 19:07:00,0.75395,0.7541,0.75395,0.754,17300000.0
2008-07-07 19:08:00,0.7541,0.7543,0.7541,0.7542,35200000.0
2008-07-07 19:09:00,0.7545,0.7546,0.7544,0.7545,108600000.0
2008-07-07 19:10:00,0.7545,0.7546,0.7544,0.7545,104500000.0
2008-07-07 19:11:00,0.7545,0.7546,0.7543,0.7543,36200000.0
2008-07-07 19:12:00,0.7543,0.75445,0.7542,0.75445,60400000.0
2008-07-07 19:13:00,0.7545,0.7546,0.7542,0.75435,59300000.0
2008-07-07 19:14:00,0.7543,0.7544,0.7542,0.7542,18700000.0
2008-07-07 19:15:00,0.7543,0.75435,0.7542,0.7543,41400000.0
2008-07-07 19:16:00,0.7543,0.7543,0.75395,0.754,28000000.0
2008-07-07 19:17:00,0.754,0.754,0.754,0.754,17900000.0
2008-07-07 19:18:00,0.7541,0.7541,0.754,0.754,5400000.0
2008-07-07 19:19:00,0.754,0.754,0.75395,0.75395,7200000.0
2008-07-07 19:20:00,0.75395,0.75395,0.7539,0.7539,18200000.0
2008-07-07 19:21:00,0.7539,0.754,0.7539,0.754,8600000.0
2008-07-07 19:22:00,0.754,0.75405,0.754,0.754,16700000.0
2008-07-07 19:23:00,0.754,0.754,0.754,0.754,9800000.0
2008-07-07 19:24:00,0.754,0.754,0.7537,0.75375,80100000.0
2008-07-07 19:25:00,0.75357,0.75386,0.75342,0.75383,293000000.0
2008-07-07 19:26:00,0.7537,0.7538,0.7537,0.7538,30000000.0
2008-07-07 19:27:00,0.7538,0.7538,0.75375,0.75375,22600000.0
2008-07-07 19:28:00,0.75375,0.75375,0.75375,0.75375,13600000.0
2008-07-07 19:29:00,0.75375,0.75375,0.7537,0.7537,18600000.0
2008-07-07 19:30:00,0.7537,0.75375,0.7537,0.75375,24200000.0
2008-07-07 19:31:00,0.75375,0.75375,0.75375,0.75375,3400000.0
2008-07-07 19:32:00,0.75382,0.75392,0.75346,0.75383,245100000.0
2008-07-07 19:33:00,0.7539,0.7539,0.75375,0.75375,64900000.0
2008-07-07 19:34:00,0.75375,0.75375,0.7537,0.7537,20000000.0
2008-07-07 19:35:00,0.7537,0.7538,0.7537,0.7537,109200000.0
2008-07-07 19:36:00,0.7537,0.7537,0.7537,0.7537,18000000.0
2008-07-07 19:37:00,0.7537,0.75375,0.7537,0.75375,29500000.0
2008-07-07 19:38:00,0.75375,0.7538,0.75355,0.75355,65300000.0
2008-07-07 19:39:00,0.75355,0.7538,0.75355,0.7538,34600000.0
2008-07-07 19:40:00,0.7538,0.75395,0.7537,0.7539,57100000.0
2008-07-07 19:41:00,0.7539,0.7539,0.7538,0.7538,26600000.0
2008-07-07 19:42:00,0.75375,0.75375,0.7537,0.75375,47400000.0
2008-07-07 19:43:00,0.7537,0.7537,0.7536,0.7537,31600000.0
2008-07-07 19:44:00,0.7537,0.7537,0.7537,0.7537,18000000.0
2008-07-07 19:45:00,0.7537,0.7537,0.7537,0.7537,12400000.0
2008-07-07 19:46:00,0.75357,0.75382,0.75349,0.75355,74500000.0
2008-07-07 19:47:00,0.7537,0.7537,0.7537,0.7537,4800000.0
2008-07-07 19:48:00,0.7537,0.7537,0.7537,0.7537,1000000.0
2008-07-07 19:49:00,0.7537,0.754,0.7537,0.754,19400000.0
2008-07-07 19:50:00,0.75352,0.75402,0.75352,0.75362,109900000.0
2008-07-07 19:51:00,0.754,0.754,0.754,0.754,13000000.0
2008-07-07 19:52:00,0.754,0.754,0.7539,0.7539,31800000.0
2008-07-07 19:53:00,0.7539,0.754,0.7539,0.7539,14200000.0
2008-07-07 19:54:00,0.7539,0.754,0.7538,0.75385,60600000.0
2008-07-07 19:55:00,0.75385,0.7539,0.7536,0.7538,68700000.0
2008-07-07 19:56:00,0.7538,0.75385,0.7537,0.75385,24700000.0
2008-07-07 19:57:00,0.75385,0.75385,0.75375,0.75375,27400000.0
2008-07-07 19:58:00,0.7539,0.7539,0.7538,0.7538,9000000.0
2008-07-07 19:59:00,0.7539,0.7539,0.7539,0.7539,1000000.0
2008-07-07 20:00:00,0.75376,0.75412,0.75376,0.75392,134200000.0
2008-07-07 20:01:00,0.75385,0.75401,0.75361,0.75401,81000000.0
2008-07-07 20:02:00,0.7539,0.7539,0.75375,0.75385,17800000.0
2008-07-07 20:03:00,0.7539,0.75405,0.75385,0.7539,66500000.0
2008-07-07 20:04:00,0.754,0.754,0.7538,0.75385,30000000.0
2008-07-07 20:05:00,0.754,0.7541,0.754,0.7541,76000000.0
2008-07-07 20:06:00,0.7543,0.7543,0.7543,0.7543,3000000.0
2008-07-07 20:07:00,0.7543,0.7543,0.7543,0.7543,2000000.0
2008-07-07 20:08:00,0.7541,0.7541,0.7541,0.7541,2800000.0
2008-07-07 20:09:00,0.7541,0.7541,0.7537,0.7537,13000000.0
2008-07-07 20:10:00,0.75339,0.75391,0.75339,0.7535,94600000.0
2008-07-07 20:11:00,0.75348,0.75386,0.75338,0.75379,107600000.0
2008-07-07 20:12:00,0.7539,0.754,0.7539,0.754,11600000.0
2008-07-07 20:13:00,0.754,0.754,0.754,0.754,2000000.0
2008-07-07 20:14:00,0.7539,0.754,0.7539,0.754,9000000.0
2008-07-07 20:15:00,0.7539,0.7539,0.7539,0.7539,2800000.0
2008-07-07 20:16:00,0.7539,0.7539,0.7539,0.7539,3300000.0
2008-07-07 20:17:00,0.75365,0.75398,0.75365,0.75367,16200000.0
2008-07-07 20:18:00,0.7539,0.754,0.7538,0.754,35500000.0
2008-07-07 20:19:00,0.754,0.754,0.754,0.754,39500000.0
2008-07-07 20:20:00,0.754,0.7541,0.754,0.7541,33600000.0
2008-07-07 20:21:00,0.7541,0.7541,0.7541,0.7541,3300000.0
2008-07-07 20:22:00,0.75383,0.75416,0.75375,0.75406,262400000.0
2008-07-07 20:23:00,0.75423,0.75424,0.75394,0.75405,110200001.0
2008-07-07 20:24:00,0.7541,0.7541,0.75375,0.7538,38000000.0
2008-07-07 20:25:00,0.7538,0.7538,0.7533,0.7533,49800000.0
2008-07-07 20:26:00,0.7533,0.7534,0.7529,0.753,75700000.0
2008-07-07 20:27:00,0.7529,0.7534,0.7529,0.7534,27200000.0
2008-07-07 20:28:00,0.7534,0.7534,0.7532,0.7532,5100000.0
2008-07-07 20:29:00,0.7532,0.7532,0.7532,0.7532,1300000.0
2008-07-07 20:30:00,0.7532,0.75335,0.7532,0.7533,27300000.0
2008-07-07 20:31:00,0.7535,0.7535,0.7535,0.7535,3000000.0
2008-07-07 20:32:00,0.7531,0.75345,0.75309,0.75316,40700000.0
2008-07-07 20:33:00,0.7535,0.7536,0.7533,0.7533,53400000.0
2008-07-07 20:34:00,0.7535,0.7535,0.7535,0.7535,1000000.0
2008-07-07 20:35:00,0.7533,0.7533,0.7533,0.7533,11400000.0
2008-07-07 20:36:00,0.7533,0.7534,0.7533,0.7533,58400000.0
2008-07-07 20:37:00,0.75323,0.75359,0.753,0.75326,63700000.0
2008-07-07 20:38:00,0.7533,0.7533,0.7533,0.7533,34800000.0
2008-07-07 20:39:00,0.75295,0.75352,0.75293,0.75352,30600000.0
2008-07-07 20:40:00,0.75314,0.75339,0.75312,0.75312,17800000.0
2008-07-07 20:41:00,0.7533,0.7533,0.7533,0.7533,5400000.0
2008-07-07 20:42:00,0.7533,0.7533,0.7533,0.7533,5400000.0
2008-07-07 20:43:00,0.7533,0.7533,0.7533,0.7533,5400000.0
2008-07-07 20:44:00,0.7533,0.7535,0.7533,0.7533,71000000.0
2008-07-07 20:45:00,0.7533,0.7533,0.7533,0.7533,15500000.0
2008-07-07 20:46:00,0.7535,0.7535,0.7534,0.7534,36600000.0
2008-07-07 20:47:00,0.7534,0.75345,0.75335,0.7534,24600000.0
2008-07-07 20:48:00,0.75335,0.75335,0.7526,0.75275,123299999.0
2008-07-07 20:49:00,0.7529,0.75295,0.7526,0.7527,91800000.0
2008-07-07 20:50:00,0.7527,0.75275,0.7526,0.75265,54400000.0
2008-07-07 20:51:00,0.7527,0.7532,0.7527,0.7532,160100000.0
2008-07-07 20:52:00,0.7533,0.7533,0.7532,0.7532,40600000.0
2008-07-07 20:53:00,0.7533,0.7536,0.7531,0.7531,79800000.0
2008-07-07 20:54:00,0.7531,0.7531,0.7531,0.7531,36600000.0
2008-07-07 20:55:00,0.7531,0.7537,0.7531,0.7532,124700000.0
2008-07-07 20:56:00,0.7532,0.7533,0.753,0.753,187900000.0
2008-07-07 20:57:00,0.7531,0.7536,0.7531,0.7535,684299999.0
2008-07-07 20:58:00,0.7536,0.75385,0.7529,0.75355,369300000.0
2008-07-07 20:59:00,0.7535,0.75355,0.75325,0.75355,39200000.0
2008-07-07 21:00:00,0.7535,0.7537,0.75325,0.75335,99100000.0
2008-07-07 21:01:00,0.7534,0.75345,0.7533,0.7533,22500000.0
2008-07-07 21:02:00,0.75335,0.75335,0.7533,0.7533,8000000.0
2008-07-07 21:03:00,0.7534,0.75364,0.7532,0.75364,28100000.0
2008-07-07 21:04:00,0.7533,0.7534,0.7533,0.7533,15100000.0
2008-07-07 21:05:00,0.7533,0.7534,0.7533,0.7534,7700000.0
2008-07-07 21:06:00,0.75345,0.7535,0.7534,0.75345,14300000.0
2008-07-07 21:07:00,0.7535,0.75355,0.7533,0.7533,26700000.0
2008-07-07 21:08:00,0.75335,0.7536,0.7533,0.7534,91900000.0
2008-07-07 21:09:00,0.7534,0.7536,0.75335,0.7536,55500000.0
2008-07-07 21:10:00,0.7536,0.7536,0.7535,0.7535,21800000.0
2008-07-07 21:11:00,0.7535,0.7535,0.7532,0.7533,35100000.0
2008-07-07 21:12:00,0.7533,0.7535,0.7533,0.7533,31900000.0
2008-07-07 21:13:00,0.7533,0.75345,0.7533,0.75345,41100000.0
2008-07-07 21:14:00,0.75325,0.75354,0.75317,0.75327,26400000.0
2008-07-07 21:15:00,0.7534,0.7534,0.7533,0.7533,23100000.0
2008-07-07 21:16:00,0.7535,0.7535,0.75302,0.75312,201900000.0
2008-07-07 21:17:00,0.7533,0.7533,0.7532,0.7533,21200000.0
2008-07-07 21:18:00,0.7533,0.75335,0.7533,0.7533,32700000.0
2008-07-07 21:19:00,0.75323,0.75349,0.75307,0.75342,34200000.0
2008-07-07 21:20:00,0.7533,0.75335,0.7533,0.7533,11200000.0
2008-07-07 21:21:00,0.75365,0.754,0.7534,0.7536,75900000.0
2008-07-07 21:22:00,0.7536,0.754,0.75355,0.754,92900000.0
2008-07-07 21:23:00,0.754,0.754,0.7538,0.7538,41600000.0
2008-07-07 21:24:00,0.7538,0.7538,0.75365,0.75375,35800000.0
2008-07-07 21:25:00,0.75375,0.75375,0.7537,0.7537,11800000.0
2008-07-07 21:26:00,0.7537,0.75385,0.7537,0.7537,39400000.0
2008-07-07 21:27:00,0.75375,0.75375,0.7531,0.7536,53800000.0
2008-07-07 21:28:00,0.7536,0.7537,0.7535,0.7535,45500000.0
2008-07-07 21:29:00,0.7536,0.7539,0.75345,0.7538,55500000.0
2008-07-07 21:30:00,0.7539,0.7539,0.7538,0.7538,18600000.0
2008-07-07 21:31:00,0.7538,0.7538,0.7538,0.7538,1400000.0
2008-07-07 21:32:00,0.7542,0.7544,0.7541,0.7544,47100000.0
2008-07-07 21:33:00,0.7544,0.7544,0.75385,0.7539,47100000.0
2008-07-07 21:34:00,0.7539,0.7543,0.75335,0.75375,63500000.0
2008-07-07 21:35:00,0.7537,0.75395,0.75355,0.75385,57200000.0
2008-07-07 21:36:00,0.7541,0.7541,0.75355,0.7537,27800000.0
2008-07-07 21:37:00,0.7537,0.75375,0.7536,0.7537,22200000.0
2008-07-07 21:38:00,0.7537,0.7538,0.7536,0.7536,14600000.0
2008-07-07 21:39:00,0.7536,0.7536,0.7534,0.7535,52900000.0
2008-07-07 21:40:00,0.7535,0.75425,0.7535,0.75425,63000000.0
2008-07-07 21:41:00,0.7541,0.7542,0.754,0.7542,17600000.0
2008-07-07 21:42:00,0.7542,0.7542,0.7542,0.7542,4000000.0
2008-07-07 21:43:00,0.75395,0.75395,0.75395,0.75395,6800000.0
2008-07-07 21:44:00,0.7541,0.7542,0.7541,0.7542,5000000.0
2008-07-07 21:45:00,0.7541,0.7541,0.7541,0.7541,10500000.0
2008-07-07 21:46:00,0.754,0.754,0.754,0.754,3100000.0
2008-07-07 21:47:00,0.75365,0.75416,0.75365,0.75416,27600000.0
2008-07-07 21:48:00,0.75418,0.75418,0.75379,0.75416,15100000.0
2008-07-07 21:49:00,0.754,0.754,0.754,0.754,2500000.0
2008-07-07 21:50:00,0.754,0.7541,0.75385,0.7539,25000000.0
2008-07-07 21:51:00,0.7539,0.754,0.7539,0.754,6800000.0
2008-07-07 21:52:00,0.75406,0.75409,0.75374,0.75377,197800000.0
2008-07-07 21:53:00,0.754,0.754,0.75385,0.75395,23600000.0
2008-07-07 21:54:00,0.7539,0.75395,0.7539,0.75395,5800000.0
2008-07-07 21:55:00,0.754,0.754,0.75395,0.754,19300000.0
2008-07-07 21:56:00,0.75372,0.75421,0.75372,0.75412,49700000.0
2008-07-07 21:57:00,0.75395,0.7541,0.7537,0.754,127300000.0
2008-07-07 21:58:00,0.754,0.7542,0.7536,0.7536,132200000.0
2008-07-07 21:59:00,0.75365,0.7537,0.75315,0.7535,157800000.0
2008-07-07 22:00:00,0.75345,0.754,0.7532,0.75345,123200000.0
2008-07-07 22:01:00,0.7534,0.7535,0.7534,0.75345,12400000.0
2008-07-07 22:02:00,0.7534,0.7542,0.7533,0.7542,146000000.0
2008-07-07 22:03:00,0.7542,0.7544,0.754,0.754,74700000.0
2008-07-07 22:04:00,0.75405,0.7542,0.754,0.7541,33300000.0
2008-07-07 22:05:00,0.7541,0.75415,0.75385,0.754,101300000.0
2008-07-07 22:06:00,0.754,0.7542,0.7537,0.7539,86900000.0
2008-07-07 22:07:00,0.7539,0.7541,0.7538,0.75405,64300000.0
2008-07-07 22:08:00,0.754,0.75435,0.75395,0.7542,137800000.0
2008-07-07 22:09:00,0.7542,0.7544,0.7541,0.7541,141300000.0
2008-07-07 22:10:00,0.7541,0.7543,0.7541,0.75415,34200000.0
2008-07-07 22:11:00,0.7543,0.7544,0.75415,0.7542,40100000.0
2008-07-07 22:12:00,0.7542,0.7542,0.7538,0.7541,69900000.0
2008-07-07 22:13:00,0.7541,0.7541,0.754,0.754,30500000.0
2008-07-07 22:14:00,0.754,0.7542,0.7538,0.754,166400000.0
2008-07-07 22:15:00,0.754,0.7541,0.754,0.7541,13200000.0
2008-07-07 22:16:00,0.7541,0.7541,0.754,0.754,27900000.0
2008-07-07 22:17:00,0.75377,0.7541,0.75374,0.75405,41400000.0
2008-07-07 22:18:00,0.75407,0.75411,0.75365,0.754,34000000.0
2008-07-07 22:19:00,0.75395,0.754,0.75375,0.754,59600000.0
2008-07-07 22:20:00,0.754,0.754,0.7538,0.75395,66000000.0
2008-07-07 22:21:00,0.7539,0.75395,0.7536,0.75375,104900000.0
2008-07-07 22:22:00,0.75375,0.75385,0.7534,0.75345,86500000.0
2008-07-07 22:23:00,0.7536,0.75365,0.75355,0.7536,29800000.0
2008-07-07 22:24:00,0.7536,0.7536,0.75345,0.7536,21000000.0
2008-07-07 22:25:00,0.7536,0.7538,0.7535,0.7538,18000000.0
2008-07-07 22:26:00,0.7538,0.75405,0.75355,0.75405,43900000.0
2008-07-07 22:27:00,0.75405,0.75405,0.75405,0.75405,2800000.0
2008-07-07 22:28:00,0.75388,0.75427,0.75378,0.75417,30300000.0
2008-07-07 22:29:00,0.75405,0.7542,0.754,0.7542,9600000.0
2008-07-07 22:30:00,0.7542,0.7542,0.754,0.754,19300000.0
2008-07-07 22:31:00,0.75372,0.75416,0.75368,0.75409,44400000.0
2008-07-07 22:32:00,0.75417,0.75417,0.7539,0.7539,20100000.0
2008-07-07 22:33:00,0.75382,0.75414,0.75375,0.75375,64900000.0
2008-07-07 22:34:00,0.754,0.75445,0.754,0.7544,59900000.0
2008-07-07 22:35:00,0.7544,0.7544,0.7542,0.7542,34700000.0
2008-07-07 22:36:00,0.7546,0.7549,0.75435,0.75435,94300000.0
2008-07-07 22:37:00,0.7545,0.75465,0.7545,0.7545,15000000.0
2008-07-07 22:38:00,0.75452,0.7546,0.75433,0.7546,30800000.0
2008-07-07 22:39:00,0.75445,0.75445,0.75445,0.75445,1400000.0
2008-07-07 22:40:00,0.7546,0.75495,0.7546,0.75475,54400000.0
2008-07-07 22:41:00,0.75475,0.75475,0.75465,0.75465,17200000.0
2008-07-07 22:42:00,0.7546,0.7546,0.7546,0.7546,1200000.0
2008-07-07 22:43:00,0.75465,0.75505,0.7546,0.7546,15800000.0
2008-07-07 22:44:00,0.7546,0.7546,0.7545,0.75455,27400000.0
2008-07-07 22:45:00,0.7548,0.7548,0.7547,0.7547,25000000.0
2008-07-07 22:46:00,0.7547,0.7548,0.7547,0.7548,5000000.0
2008-07-07 22:47:00,0.7548,0.7548,0.7548,0.7548,8000000.0
2008-07-07 22:48:00,0.7548,0.75485,0.7544,0.7548,69500000.0
2008-07-07 22:49:00,0.7548,0.7548,0.7546,0.7547,54900000.0
2008-07-07 22:50:00,0.7547,0.75475,0.7546,0.7546,28600000.0
2008-07-07 22:51:00,0.7547,0.7547,0.7546,0.7546,2200000.0
2008-07-07 22:52:00,0.7546,0.75465,0.7546,0.7546,14000000.0
2008-07-07 22:53:00,0.75434,0.75476,0.75426,0.75476,69200000.0
2008-07-07 22:54:00,0.75468,0.75475,0.75432,0.75475,96400000.0
2008-07-07 22:55:00,0.75455,0.75482,0.75432,0.75455,198100000.0
2008-07-07 22:56:00,0.75465,0.75465,0.7545,0.7545,22600000.0
2008-07-07 22:57:00,0.7545,0.7545,0.7545,0.7545,2800000.0
2008-07-07 22:58:00,0.75445,0.75455,0.7544,0.7544,21400000.0
2008-07-07 22:59:00,0.75445,0.75455,0.7544,0.7544,12200000.0
2008-07-07 23:00:00,0.7541,0.7541,0.7541,0.7541,1000000.0
2008-07-07 23:01:00,0.75423,0.75423,0.75403,0.75405,20200000.0
2008-07-07 23:02:00,0.7541,0.7541,0.754,0.75405,9400000.0
2008-07-07 23:03:00,0.75405,0.75405,0.75355,0.75355,18200000.0
2008-07-07 23:04:00,0.75355,0.75365,0.75355,0.7536,9400000.0
2008-07-07 23:05:00,0.7536,0.7537,0.7534,0.75345,22800000.0
2008-07-07 23:06:00,0.75345,0.75345,0.7534,0.75345,7200000.0
2008-07-07 23:07:00,0.75345,0.75345,0.7534,0.7534,2200000.0
2008-07-07 23:08:00,0.7534,0.7537,0.7534,0.7534,18000000.0
2008-07-07 23:09:00,0.7534,0.7535,0.7534,0.7535,20600000.0
2008-07-07 23:10:00,0.75352,0.75384,0.75331,0.75356,61200000.0
2008-07-07 23:11:00,0.7535,0.7535,0.7535,0.7535,28600000.0
2008-07-07 23:12:00,0.7535,0.7536,0.7535,0.7535,71700000.0
2008-07-07 23:13:00,0.75345,0.75345,0.75345,0.75345,17600000.0
2008-07-07 23:14:00,0.7534,0.7534,0.75335,0.75335,64200000.0
2008-07-07 23:15:00,0.75335,0.75335,0.75335,0.75335,2800000.0
2008-07-07 23:16:00,0.75335,0.75335,0.75335,0.75335,8400000.0
2008-07-07 23:17:00,0.75348,0.75366,0.75347,0.75358,60700000.0
2008-07-07 23:18:00,0.75335,0.75335,0.7533,0.75335,44000000.0
2008-07-07 23:19:00,0.75335,0.75335,0.75335,0.75335,8400000.0
2008-07-07 23:20:00,0.75335,0.75335,0.75315,0.75335,15000000.0
2008-07-07 23:21:00,0.7534,0.7534,0.7534,0.7534,11200000.0
2008-07-07 23:22:00,0.7534,0.75345,0.75335,0.75345,17400000.0
2008-07-07 23:23:00,0.75345,0.7537,0.7533,0.75345,56200000.0
2008-07-07 23:24:00,0.7534,0.7534,0.7531,0.75315,52500000.0
2008-07-07 23:25:00,0.75315,0.75315,0.75295,0.75315,79000000.0
2008-07-07 23:26:00,0.75315,0.7532,0.7531,0.7531,27600000.0
2008-07-07 23:27:00,0.7531,0.75315,0.75275,0.7529,159900000.0
2008-07-07 23:28:00,0.7529,0.7531,0.7529,0.7531,28300000.0
2008-07-07 23:29:00,0.75287,0.75327,0.75287,0.753,31500000.0
2008-07-07 23:30:00,0.7531,0.7531,0.75295,0.7531,19800000.0
2008-07-07 23:31:00,0.75305,0.75405,0.75305,0.7538,23600000.0
2008-07-07 23:32:00,0.7538,0.7541,0.75315,0.75315,24000000.0
2008-07-07 23:33:00,0.7533,0.7541,0.7532,0.7533,81500000.0
2008-07-07 23:34:00,0.75335,0.75345,0.7533,0.7533,47800000.0
2008-07-07 23:35:00,0.75323,0.75347,0.75304,0.75347,50000000.0
2008-07-07 23:36:00,0.7534,0.7534,0.7533,0.7533,42300000.0
2008-07-07 23:37:00,0.75322,0.75366,0.75314,0.7535,14000000.0
2008-07-07 23:38:00,0.7534,0.7534,0.7533,0.7533,33100000.0
2008-07-07 23:39:00,0.7534,0.7534,0.75315,0.7533,51600000.0
2008-07-07 23:40:00,0.7535,0.75353,0.75309,0.75343,98300000.0
2008-07-07 23:41:00,0.7533,0.7533,0.75325,0.7533,31000000.0
2008-07-07 23:42:00,0.75325,0.75325,0.75315,0.75315,3800000.0
2008-07-07 23:43:00,0.7531,0.75315,0.75305,0.75315,34800000.0
2008-07-07 23:44:00,0.7531,0.7531,0.7531,0.7531,19800000.0
2008-07-07 23:45:00,0.7531,0.7531,0.75305,0.7531,24200000.0
2008-07-07 23:46:00,0.7531,0.7531,0.753,0.75305,71300000.0
2008-07-07 23:47:00,0.75305,0.75325,0.753,0.75325,95900000.0
2008-07-07 23:48:00,0.7532,0.75365,0.75305,0.7532,155000000.0
2008-07-07 23:49:00,0.7532,0.7532,0.75315,0.7532,31400000.0
2008-07-07 23:50:00,0.75315,0.75315,0.75295,0.753,85500000.0
2008-07-07 23:51:00,0.753,0.75305,0.7529,0.753,52600000.0
2008-07-07 23:52:00,0.753,0.75305,0.753,0.75305,3800000.0
2008-07-07 23:53:00,0.75305,0.75315,0.75305,0.75305,74800000.0
2008-07-07 23:54:00,0.7531,0.75365,0.75295,0.753,94600000.0
2008-07-07 23:55:00,0.7531,0.75315,0.7531,0.7531,21600000.0
2008-07-07 23:56:00,0.7531,0.7532,0.7531,0.7532,9000000.0
2008-07-07 23:57:00,0.75325,0.7534,0.7532,0.7532,76100000.0
2008-07-07 23:58:00,0.7532,0.75335,0.75315,0.75315,54800000.0
2008-07-07 23:59:00,0.7532,0.75325,0.7526,0.75285,229299999.0
2008-07-08 00:00:00,0.75285,0.753,0.75285,0.753,72700000.0
2008-07-08 00:01:00,0.753,0.7531,0.753,0.7531,25500000.0
2008-07-08 00:02:00,0.753,0.753,0.75285,0.7529,297600000.0
2008-07-08 00:03:00,0.7529,0.75305,0.7529,0.75305,74900000.0
2008-07-08 00:04:00,0.7531,0.75325,0.7529,0.7529,165300000.0
2008-07-08 00:05:00,0.753,0.753,0.753,0.753,23800000.0
2008-07-08 00:06:00,0.753,0.7531,0.7529,0.7531,198700000.0
2008-07-08 00:07:00,0.7532,0.7533,0.753,0.75305,207300000.0
2008-07-08 00:08:00,0.7532,0.7533,0.7532,0.7533,72700000.0
2008-07-08 00:09:00,0.7533,0.7533,0.753,0.753,235500000.0
2008-07-08 00:10:00,0.753,0.753,0.753,0.753,49000000.0
2008-07-08 00:11:00,0.753,0.75315,0.753,0.75305,31600000.0
2008-07-08 00:12:00,0.75305,0.75305,0.753,0.753,13000000.0
2008-07-08 00:13:00,0.753,0.75305,0.7529,0.75305,205100000.0
2008-07-08 00:14:00,0.75315,0.75325,0.75315,0.75325,24000000.0
2008-07-08 00:15:00,0.7532,0.75335,0.75315,0.7533,113800000.0
2008-07-08 00:16:00,0.7533,0.75335,0.75315,0.75325,26200000.0
2008-07-08 00:17:00,0.75293,0.75342,0.75286,0.7534,88400000.0
2008-07-08 00:18:00,0.75347,0.75347,0.75312,0.75329,15800000.0
2008-07-08 00:19:00,0.7532,0.75325,0.75315,0.7532,53000000.0
2008-07-08 00:20:00,0.7532,0.7532,0.7529,0.7531,243300000.0
2008-07-08 00:21:00,0.7531,0.7531,0.753,0.75305,233000000.0
2008-07-08 00:22:00,0.7531,0.7531,0.7526,0.75285,258900000.0
2008-07-08 00:23:00,0.75285,0.75285,0.7526,0.7527,360800000.0
2008-07-08 00:24:00,0.7527,0.75275,0.7526,0.7526,190800000.0
2008-07-08 00:25:00,0.7526,0.7527,0.7526,0.75265,185700000.0
2008-07-08 00:26:00,0.75265,0.75265,0.75265,0.75265,17800000.0
2008-07-08 00:27:00,0.75265,0.7528,0.75265,0.7527,146100001.0
2008-07-08 00:28:00,0.7527,0.7528,0.7527,0.7527,252200000.0
2008-07-08 00:29:00,0.7527,0.75275,0.7527,0.75275,14500000.0
2008-07-08 00:30:00,0.75275,0.7528,0.7527,0.75275,65700000.0
2008-07-08 00:31:00,0.7528,0.7528,0.7527,0.7527,31800000.0
2008-07-08 00:32:00,0.7527,0.7528,0.7527,0.7528,25400000.0
2008-07-08 00:33:00,0.7528,0.753,0.7528,0.753,64800000.0
2008-07-08 00:34:00,0.753,0.753,0.7529,0.7529,166600000.0
2008-07-08 00:35:00,0.7529,0.75295,0.7529,0.75295,179500000.0
2008-07-08 00:36:00,0.7529,0.75315,0.7529,0.75305,70800000.0
2008-07-08 00:37:00,0.75315,0.7533,0.7531,0.75315,58000000.0
2008-07-08 00:38:00,0.7529,0.75313,0.75289,0.75302,48400000.0
2008-07-08 00:39:00,0.75315,0.75315,0.75305,0.75305,40300000.0
2008-07-08 00:40:00,0.75283,0.75321,0.75267,0.75321,148500000.0
2008-07-08 00:41:00,0.75317,0.75317,0.75274,0.7528,235400000.0
2008-07-08 00:42:00,0.75276,0.75313,0.75272,0.7529,72500000.0
2008-07-08 00:43:00,0.7528,0.75308,0.75276,0.75284,83500000.0
2008-07-08 00:44:00,0.75305,0.75305,0.75305,0.75305,2800000.0
2008-07-08 00:45:00,0.7531,0.7531,0.7531,0.7531,10400000.0
2008-07-08 00:46:00,0.7531,0.75315,0.7531,0.75315,25200000.0
2008-07-08 00:47:00,0.75315,0.75315,0.75315,0.75315,2800000.0
2008-07-08 00:48:00,0.75315,0.75315,0.75315,0.75315,6600000.0
2008-07-08 00:49:00,0.75315,0.75315,0.75315,0.75315,19800000.0
2008-07-08 00:50:00,0.75302,0.75352,0.75302,0.75323,134000000.0
2008-07-08 00:51:00,0.7532,0.7532,0.7532,0.7532,4800000.0
2008-07-08 00:52:00,0.7532,0.7532,0.753,0.753,70900000.0
2008-07-08 00:53:00,0.75295,0.753,0.7528,0.7529,65300000.0
2008-07-08 00:54:00,0.7529,0.753,0.7529,0.753,65200000.0
2008-07-08 00:55:00,0.7527,0.75313,0.75268,0.75303,66100000.0
2008-07-08 00:56:00,0.75301,0.75302,0.75267,0.75288,103400000.0
2008-07-08 00:57:00,0.753,0.75306,0.75274,0.75283,57900000.0
2008-07-08 00:58:00,0.753,0.753,0.753,0.753,9600000.0
2008-07-08 00:59:00,0.753,0.75305,0.7529,0.75295,166300000.0
2008-07-08 01:00:00,0.753,0.753,0.753,0.753,14000000.0
2008-07-08 01:01:00,0.753,0.753,0.753,0.753,25200000.0
2008-07-08 01:02:00,0.753,0.753,0.75295,0.75295,20800000.0
2008-07-08 01:03:00,0.75296,0.75307,0.75271,0.75271,43600000.0
2008-07-08 01:04:00,0.75274,0.75294,0.75263,0.75291,23800000.0
2008-07-08 01:05:00,0.753,0.753,0.7529,0.75295,28700000.0
2008-07-08 01:06:00,0.75272,0.75336,0.75267,0.75328,119800000.0
2008-07-08 01:07:00,0.75305,0.75305,0.753,0.753,9000000.0
2008-07-08 01:08:00,0.753,0.753,0.753,0.753,8200000.0
2008-07-08 01:09:00,0.753,0.753,0.753,0.753,3400000.0
2008-07-08 01:10:00,0.753,0.75305,0.75295,0.75295,18600000.0
2008-07-08 01:11:00,0.75295,0.753,0.75295,0.75295,15800000.0
2008-07-08 01:12:00,0.75285,0.75308,0.75263,0.75263,212699999.0
2008-07-08 01:13:00,0.753,0.753,0.753,0.753,9000000.0
2008-07-08 01:14:00,0.75305,0.75305,0.75305,0.75305,5600000.0
2008-07-08 01:15:00,0.7531,0.7531,0.7531,0.7531,5600000.0
2008-07-08 01:16:00,0.75287,0.75313,0.75268,0.75313,214900002.0
2008-07-08 01:17:00,0.75317,0.7532,0.75309,0.75309,84600001.0
2008-07-08 01:18:00,0.75306,0.7532,0.75302,0.7532,92200001.0
2008-07-08 01:19:00,0.75305,0.75305,0.753,0.753,44100000.0
2008-07-08 01:20:00,0.753,0.753,0.7529,0.7529,11800000.0
2008-07-08 01:21:00,0.75249,0.75296,0.75249,0.75262,37300000.0
2008-07-08 01:22:00,0.7529,0.7529,0.7528,0.7528,45100000.0
2008-07-08 01:23:00,0.7528,0.75285,0.7528,0.75285,19500000.0
2008-07-08 01:24:00,0.75285,0.753,0.75285,0.753,6800000.0
2008-07-08 01:25:00,0.753,0.753,0.75275,0.7528,70300000.0
2008-07-08 01:26:00,0.7528,0.7528,0.7526,0.7526,113800000.0
2008-07-08 01:27:00,0.7526,0.7526,0.7526,0.7526,14000000.0
2008-07-08 01:28:00,0.7526,0.7526,0.7526,0.7526,9100000.0
2008-07-08 01:29:00,0.7526,0.7527,0.75235,0.75265,150200000.0
2008-07-08 01:30:00,0.7526,0.7527,0.7525,0.7527,119100000.0
2008-07-08 01:31:00,0.75275,0.75275,0.7525,0.75255,233900000.0
2008-07-08 01:32:00,0.75255,0.7527,0.7525,0.7527,9400000.0
2008-07-08 01:33:00,0.75255,0.75255,0.75245,0.75255,21300000.0
2008-07-08 01:34:00,0.75226,0.75263,0.75226,0.75262,72300000.0
2008-07-08 01:35:00,0.75255,0.7527,0.75255,0.7526,12600000.0
2008-07-08 01:36:00,0.7526,0.7526,0.7526,0.7526,32500000.0
2008-07-08 01:37:00,0.7526,0.75265,0.7526,0.75265,16500000.0
2008-07-08 01:38:00,0.7526,0.7527,0.7526,0.75265,91200000.0
2008-07-08 01:39:00,0.7526,0.7526,0.7526,0.7526,17600000.0
2008-07-08 01:40:00,0.7526,0.7526,0.7526,0.7526,7800000.0
2008-07-08 01:41:00,0.7526,0.7526,0.7526,0.7526,3400000.0
2008-07-08 01:42:00,0.7526,0.7526,0.7526,0.7526,3400000.0
2008-07-08 01:43:00,0.75257,0.75267,0.75247,0.75267,60000000.0
2008-07-08 01:44:00,0.7526,0.7526,0.7526,0.7526,2800000.0
2008-07-08 01:45:00,0.75259,0.75264,0.75245,0.75258,144100000.0
2008-07-08 01:46:00,0.75255,0.75255,0.75255,0.75255,25600000.0
2008-07-08 01:47:00,0.75255,0.75255,0.7523,0.75245,219700000.0
2008-07-08 01:48:00,0.75245,0.75245,0.7523,0.7524,51400000.0
2008-07-08 01:49:00,0.7524,0.7524,0.7522,0.75235,105100000.0
2008-07-08 01:50:00,0.75245,0.75273,0.75206,0.75226,127300000.0
2008-07-08 01:51:00,0.75215,0.75244,0.75215,0.75221,30400000.0
2008-07-08 01:52:00,0.7524,0.7524,0.75235,0.7524,29700000.0
2008-07-08 01:53:00,0.7524,0.7524,0.7522,0.7523,124300000.0
2008-07-08 01:54:00,0.7523,0.7525,0.7523,0.7525,45900000.0
2008-07-08 01:55:00,0.7525,0.7525,0.7524,0.7525,40900000.0
2008-07-08 01:56:00,0.7525,0.7525,0.7525,0.7525,13000000.0
2008-07-08 01:57:00,0.7525,0.7526,0.7525,0.7526,60200000.0
2008-07-08 01:58:00,0.75255,0.7526,0.7525,0.7526,30300000.0
2008-07-08 01:59:00,0.7526,0.7526,0.7526,0.7526,5000000.0
2008-07-08 02:00:00,0.7526,0.7527,0.7525,0.7527,63100000.0
2008-07-08 02:01:00,0.7527,0.7527,0.7527,0.7527,3800000.0
2008-07-08 02:02:00,0.7527,0.7527,0.7527,0.7527,11400000.0
2008-07-08 02:03:00,0.7527,0.7527,0.7527,0.7527,19800000.0
2008-07-08 02:04:00,0.7527,0.7529,0.7527,0.7528,94900000.0
2008-07-08 02:05:00,0.75285,0.75285,0.7528,0.75285,43300000.0
2008-07-08 02:06:00,0.75285,0.7529,0.7528,0.7529,51500000.0
2008-07-08 02:07:00,0.7529,0.75325,0.7529,0.7532,131300000.0
2008-07-08 02:08:00,0.7532,0.7532,0.75315,0.75315,24600000.0
2008-07-08 02:09:00,0.75315,0.75315,0.753,0.7531,143900000.0
2008-07-08 02:10:00,0.7531,0.7533,0.7531,0.7531,88499999.0
2008-07-08 02:11:00,0.7531,0.7532,0.75305,0.7532,176100000.0
2008-07-08 02:12:00,0.7532,0.7532,0.7531,0.7531,108500000.0
2008-07-08 02:13:00,0.7531,0.7531,0.753,0.753,91100000.0
2008-07-08 02:14:00,0.753,0.753,0.7528,0.7529,140100000.0
2008-07-08 02:15:00,0.7529,0.7529,0.7529,0.7529,49100000.0
2008-07-08 02:16:00,0.75286,0.75292,0.75248,0.75261,246500000.0
2008-07-08 02:17:00,0.7529,0.753,0.7529,0.7529,82100000.0
2008-07-08 02:18:00,0.75285,0.7529,0.75275,0.7529,44200000.0
2008-07-08 02:19:00,0.75295,0.75295,0.75285,0.75295,10700000.0
2008-07-08 02:20:00,0.75297,0.75306,0.75269,0.75288,78000000.0
2008-07-08 02:21:00,0.75292,0.75297,0.75255,0.75297,147000000.0
2008-07-08 02:22:00,0.75297,0.75307,0.75261,0.75288,375600001.0
2008-07-08 02:23:00,0.753,0.75305,0.75295,0.75305,13600000.0
2008-07-08 02:24:00,0.75305,0.7533,0.753,0.75315,139600000.0
2008-07-08 02:25:00,0.75275,0.75322,0.7527,0.75322,34600000.0
2008-07-08 02:26:00,0.75315,0.7533,0.7531,0.7533,59000000.0
2008-07-08 02:27:00,0.7533,0.7533,0.7533,0.7533,20000000.0
2008-07-08 02:28:00,0.7533,0.7533,0.7532,0.7533,32200000.0
2008-07-08 02:29:00,0.7533,0.7533,0.7532,0.7532,33400000.0
2008-07-08 02:30:00,0.7532,0.7533,0.7532,0.7533,32300000.0
2008-07-08 02:31:00,0.7533,0.7533,0.7533,0.7533,8000000.0
2008-07-08 02:32:00,0.7534,0.7534,0.75325,0.7533,22400000.0
2008-07-08 02:33:00,0.7533,0.7533,0.7533,0.7533,20600000.0
2008-07-08 02:34:00,0.7533,0.7533,0.7533,0.7533,7800000.0
2008-07-08 02:35:00,0.75325,0.7533,0.7532,0.7532,34500000.0
2008-07-08 02:36:00,0.7532,0.7532,0.7532,0.7532,40500000.0
2008-07-08 02:37:00,0.75325,0.75325,0.7531,0.7532,128800000.0
2008-07-08 02:38:00,0.7532,0.7532,0.7532,0.7532,23700000.0
2008-07-08 02:39:00,0.7532,0.7532,0.7532,0.7532,158900003.0
2008-07-08 02:40:00,0.7532,0.75325,0.7532,0.7532,53200000.0
2008-07-08 02:41:00,0.7532,0.7532,0.7532,0.7532,17100000.0
2008-07-08 02:42:00,0.7532,0.7532,0.7532,0.7532,77300000.0
2008-07-08 02:43:00,0.7533,0.7533,0.7532,0.7532,235400004.0
2008-07-08 02:44:00,0.7532,0.7532,0.7532,0.7532,66400001.0
2008-07-08 02:45:00,0.7532,0.7532,0.753,0.753,154300000.0
2008-07-08 02:46:00,0.753,0.7532,0.753,0.753,239300000.0
2008-07-08 02:47:00,0.753,0.7531,0.753,0.7531,198499999.0
2008-07-08 02:48:00,0.7531,0.7533,0.753,0.753,120399998.0
2008-07-08 02:49:00,0.753,0.7533,0.753,0.7531,129200000.0
2008-07-08 02:50:00,0.7531,0.7531,0.7531,0.7531,104000000.0
2008-07-08 02:51:00,0.7531,0.7531,0.7531,0.7531,54200000.0
2008-07-08 02:52:00,0.7531,0.7531,0.753,0.753,29400000.0
2008-07-08 02:53:00,0.753,0.7533,0.753,0.753,111400000.0
2008-07-08 02:54:00,0.753,0.753,0.75275,0.75295,130300000.0
2008-07-08 02:55:00,0.75295,0.75295,0.7529,0.7529,26600000.0
2008-07-08 02:56:00,0.7529,0.7529,0.7529,0.7529,45200000.0
2008-07-08 02:57:00,0.75255,0.75303,0.75253,0.75297,67100000.0
2008-07-08 02:58:00,0.7529,0.7529,0.7529,0.7529,20300000.0
2008-07-08 02:59:00,0.7529,0.7529,0.7529,0.7529,8500000.0
2008-07-08 03:00:00,0.75256,0.75299,0.75255,0.75297,76400000.0
2008-07-08 03:01:00,0.7528,0.7529,0.7528,0.7529,97300000.0
2008-07-08 03:02:00,0.7529,0.75295,0.7529,0.75295,19500000.0
2008-07-08 03:03:00,0.7529,0.7529,0.7529,0.7529,103100000.0
2008-07-08 03:04:00,0.7529,0.75295,0.7529,0.7529,42600000.0
2008-07-08 03:05:00,0.75295,0.753,0.7529,0.7529,266200000.0
2008-07-08 03:06:00,0.7529,0.7529,0.7529,0.7529,73800000.0
2008-07-08 03:07:00,0.7529,0.7531,0.7529,0.75295,68500000.0
2008-07-08 03:08:00,0.75295,0.753,0.75295,0.753,9300000.0
2008-07-08 03:09:00,0.753,0.753,0.7529,0.7529,125800000.0
2008-07-08 03:10:00,0.7529,0.7529,0.7528,0.7529,109899999.0
2008-07-08 03:11:00,0.7529,0.7529,0.7529,0.7529,31700000.0
2008-07-08 03:12:00,0.7529,0.753,0.7529,0.7529,128200000.0
2008-07-08 03:13:00,0.7529,0.7529,0.7528,0.7529,313800000.0
2008-07-08 03:14:00,0.75285,0.7529,0.7528,0.7528,228300002.0
2008-07-08 03:15:00,0.7529,0.7529,0.7526,0.7526,289400000.0
2008-07-08 03:16:00,0.7526,0.7527,0.7526,0.7527,92800000.0
2008-07-08 03:17:00,0.7527,0.7527,0.7527,0.7527,114400000.0
2008-07-08 03:18:00,0.7527,0.7528,0.7526,0.7527,139300000.0
2008-07-08 03:19:00,0.7527,0.7527,0.75265,0.7527,141700000.0
2008-07-08 03:20:00,0.7527,0.7527,0.7527,0.7527,280200000.0
2008-07-08 03:21:00,0.7527,0.7527,0.75265,0.75265,63600000.0
2008-07-08 03:22:00,0.7522,0.75269,0.7522,0.75261,201000000.0
2008-07-08 03:23:00,0.7527,0.7529,0.75265,0.75275,172700000.0
2008-07-08 03:24:00,0.7527,0.7527,0.7527,0.7527,19600000.0
2008-07-08 03:25:00,0.7528,0.753,0.7528,0.7529,264900000.0
2008-07-08 03:26:00,0.7529,0.7531,0.7529,0.753,146100000.0
2008-07-08 03:27:00,0.75305,0.75305,0.753,0.75305,24800000.0
2008-07-08 03:28:00,0.75305,0.75305,0.753,0.753,30200000.0
2008-07-08 03:29:00,0.753,0.753,0.753,0.753,48900000.0
2008-07-08 03:30:00,0.753,0.753,0.75295,0.753,100300000.0
2008-07-08 03:31:00,0.753,0.753,0.7524,0.7526,244300000.0
2008-07-08 03:32:00,0.7526,0.75265,0.7526,0.75265,67800000.0
2008-07-08 03:33:00,0.75265,0.75265,0.75265,0.75265,9300000.0
2008-07-08 03:34:00,0.7527,0.7527,0.7527,0.7527,22300000.0
2008-07-08 03:35:00,0.75285,0.753,0.7528,0.753,86400000.0
2008-07-08 03:36:00,0.753,0.7531,0.753,0.7531,131800000.0
2008-07-08 03:37:00,0.7531,0.7531,0.753,0.7531,26400000.0
2008-07-08 03:38:00,0.7531,0.7531,0.7531,0.7531,6000000.0
2008-07-08 03:39:00,0.7531,0.7531,0.7531,0.7531,7000000.0
2008-07-08 03:40:00,0.7531,0.7531,0.7531,0.7531,15000000.0
2008-07-08 03:41:00,0.7531,0.7531,0.7531,0.7531,6000000.0
2008-07-08 03:42:00,0.7531,0.7531,0.7529,0.7529,93600000.0
2008-07-08 03:43:00,0.7529,0.75295,0.75265,0.75265,105300000.0
2008-07-08 03:44:00,0.7527,0.7528,0.75265,0.75265,136500000.0
2008-07-08 03:45:00,0.75265,0.75265,0.7525,0.7525,49200000.0
2008-07-08 03:46:00,0.7525,0.75255,0.7525,0.7525,68500000.0
2008-07-08 03:47:00,0.7525,0.75265,0.7524,0.7525,156400000.0
2008-07-08 03:48:00,0.7525,0.7525,0.7522,0.7524,148200000.0
2008-07-08 03:49:00,0.7524,0.7524,0.7523,0.7523,192100000.0
2008-07-08 03:50:00,0.7523,0.75235,0.7523,0.7523,160800000.0
2008-07-08 03:51:00,0.7523,0.7524,0.7522,0.7523,96500000.0
2008-07-08 03:52:00,0.7524,0.7524,0.7524,0.7524,2000000.0
2008-07-08 03:53:00,0.7524,0.7527,0.7523,0.7526,46700000.0
2008-07-08 03:54:00,0.7525,0.7525,0.7525,0.7525,4400000.0
2008-07-08 03:55:00,0.7525,0.7526,0.7525,0.7526,45500000.0
2008-07-08 03:56:00,0.7526,0.7526,0.7526,0.7526,7400000.0
2008-07-08 03:57:00,0.7526,0.7526,0.7525,0.7525,26700000.0
2008-07-08 03:58:00,0.7525,0.7525,0.7525,0.7525,151700000.0
2008-07-08 03:59:00,0.75245,0.75245,0.752,0.752,77600000.0
2008-07-08 04:00:00,0.752,0.752,0.7516,0.7517,142100000.0
2008-07-08 04:01:00,0.7517,0.7519,0.7517,0.7519,101800000.0
2008-07-08 04:02:00,0.752,0.7521,0.7519,0.7519,44800000.0
2008-07-08 04:03:00,0.7519,0.752,0.7518,0.75185,155200000.0
2008-07-08 04:04:00,0.75185,0.7519,0.7518,0.7519,57500000.0
2008-07-08 04:05:00,0.7519,0.7519,0.7518,0.7518,39000000.0
2008-07-08 04:06:00,0.7518,0.7518,0.7517,0.7518,141800000.0
2008-07-08 04:07:00,0.7519,0.7519,0.7518,0.7518,13400000.0
2008-07-08 04:08:00,0.7517,0.7517,0.7517,0.7517,183800000.0
2008-07-08 04:09:00,0.7517,0.7517,0.7517,0.7517,110000000.0
2008-07-08 04:10:00,0.7517,0.7517,0.75145,0.7517,118600000.0
2008-07-08 04:11:00,0.7517,0.7517,0.7513,0.7513,106300000.0
2008-07-08 04:12:00,0.7513,0.7517,0.7512,0.75135,191900000.0
2008-07-08 04:13:00,0.7513,0.7513,0.7513,0.7513,18600000.0
2008-07-08 04:14:00,0.7513,0.7515,0.7513,0.7513,136600000.0
2008-07-08 04:15:00,0.7513,0.7513,0.7513,0.7513,35200000.0
2008-07-08 04:16:00,0.7513,0.75145,0.7513,0.7514,62100001.0
2008-07-08 04:17:00,0.7514,0.7514,0.7513,0.7513,24300000.0
2008-07-08 04:18:00,0.7513,0.7513,0.751,0.7512,177800000.0
2008-07-08 04:19:00,0.7512,0.7512,0.7512,0.7512,53600000.0
2008-07-08 04:20:00,0.7512,0.7512,0.7512,0.7512,32100000.0
2008-07-08 04:21:00,0.7512,0.7512,0.7512,0.7512,4000000.0
2008-07-08 04:22:00,0.7512,0.7512,0.7512,0.7512,14000000.0
2008-07-08 04:23:00,0.7512,0.7512,0.75085,0.7511,137000001.0
2008-07-08 04:24:00,0.7512,0.75125,0.7511,0.7511,53200000.0
2008-07-08 04:25:00,0.7511,0.75115,0.751,0.751,168200000.0
2008-07-08 04:26:00,0.751,0.7512,0.751,0.7512,116999999.0
2008-07-08 04:27:00,0.75125,0.7514,0.7512,0.7514,177500000.0
2008-07-08 04:28:00,0.7515,0.7516,0.7515,0.7516,95300001.0
2008-07-08 04:29:00,0.7516,0.7516,0.7515,0.7515,228400000.0
2008-07-08 04:30:00,0.7515,0.7515,0.7515,0.7515,33400000.0
2008-07-08 04:31:00,0.7515,0.7516,0.7515,0.7516,41200000.0
2008-07-08 04:32:00,0.7515,0.7516,0.7515,0.7516,29100000.0
2008-07-08 04:33:00,0.75126,0.75165,0.75112,0.75158,48700000.0
2008-07-08 04:34:00,0.7516,0.7518,0.7516,0.7518,29400000.0
2008-07-08 04:35:00,0.7518,0.7519,0.7518,0.7518,57300000.0
2008-07-08 04:36:00,0.7518,0.7519,0.7518,0.7518,85300000.0
2008-07-08 04:37:00,0.7518,0.7518,0.7518,0.7518,55400000.0
2008-07-08 04:38:00,0.7518,0.7518,0.7518,0.7518,3300000.0
2008-07-08 04:39:00,0.7518,0.7518,0.7518,0.7518,67600000.0
2008-07-08 04:40:00,0.7518,0.7518,0.7518,0.7518,36700000.0
2008-07-08 04:41:00,0.7518,0.7518,0.7518,0.7518,19900000.0
2008-07-08 04:42:00,0.7518,0.7519,0.7518,0.7518,58200000.0
2008-07-08 04:43:00,0.7518,0.7518,0.7518,0.7518,18600000.0
2008-07-08 04:44:00,0.75182,0.75187,0.75138,0.75186,32000000.0
2008-07-08 04:45:00,0.75175,0.75176,0.75151,0.75175,19400000.0
2008-07-08 04:46:00,0.75163,0.75175,0.75143,0.75168,13100000.0
2008-07-08 04:47:00,0.75182,0.75196,0.7518,0.75183,15100000.0
2008-07-08 04:48:00,0.7518,0.7519,0.7518,0.7519,14700000.0
2008-07-08 04:49:00,0.7518,0.7518,0.7518,0.7518,61300000.0
2008-07-08 04:50:00,0.7518,0.7518,0.7518,0.7518,11400000.0
2008-07-08 04:51:00,0.7518,0.7518,0.7518,0.7518,3200000.0
2008-07-08 04:52:00,0.7518,0.7518,0.75155,0.7518,51300000.0
2008-07-08 04:53:00,0.7518,0.7518,0.7515,0.7515,72100000.0
2008-07-08 04:54:00,0.7515,0.7516,0.7515,0.7516,80400000.0
2008-07-08 04:55:00,0.7516,0.7517,0.7516,0.75165,25300000.0
2008-07-08 04:56:00,0.75165,0.75185,0.75165,0.75185,24700000.0
2008-07-08 04:57:00,0.75185,0.7522,0.75185,0.7522,82700001.0
2008-07-08 04:58:00,0.7521,0.7521,0.752,0.752,18800000.0
2008-07-08 04:59:00,0.7521,0.7522,0.75195,0.7522,73300000.0
2008-07-08 05:00:00,0.7524,0.7524,0.752,0.752,54500000.0
2008-07-08 05:01:00,0.7521,0.7521,0.7521,0.7521,2000000.0
2008-07-08 05:02:00,0.7521,0.7523,0.752,0.752,34300000.0
2008-07-08 05:03:00,0.752,0.75235,0.752,0.7522,113900000.0
2008-07-08 05:04:00,0.7522,0.7522,0.75205,0.7522,144100000.0
2008-07-08 05:05:00,0.7525,0.7525,0.7521,0.7521,184099999.0
2008-07-08 05:06:00,0.75215,0.75215,0.7521,0.75215,38500001.0
2008-07-08 05:07:00,0.75215,0.75245,0.75195,0.7524,176800000.0
2008-07-08 05:08:00,0.7524,0.7524,0.7523,0.7523,50800000.0
2008-07-08 05:09:00,0.7523,0.7524,0.7523,0.7524,46900000.0
2008-07-08 05:10:00,0.7524,0.7524,0.7523,0.7523,47000000.0
2008-07-08 05:11:00,0.7523,0.7523,0.7523,0.7523,15900000.0
2008-07-08 05:12:00,0.7523,0.7523,0.7517,0.75205,90100000.0
2008-07-08 05:13:00,0.75205,0.75205,0.7518,0.7519,164000000.0
2008-07-08 05:14:00,0.7519,0.75195,0.7518,0.7519,99100000.0
2008-07-08 05:15:00,0.7519,0.7523,0.7519,0.7523,53900000.0
2008-07-08 05:16:00,0.7523,0.7523,0.7519,0.75195,76700000.0
2008-07-08 05:17:00,0.752,0.7521,0.75185,0.7519,65400000.0
2008-07-08 05:18:00,0.7519,0.75195,0.7519,0.7519,28700000.0
2008-07-08 05:19:00,0.75195,0.752,0.75185,0.7519,17800000.0
2008-07-08 05:20:00,0.7519,0.75225,0.7519,0.7522,103700000.0
2008-07-08 05:21:00,0.7522,0.7522,0.7521,0.7522,42100000.0
2008-07-08 05:22:00,0.7522,0.7523,0.7522,0.7522,34400000.0
2008-07-08 05:23:00,0.7522,0.7522,0.7522,0.7522,13400000.0
2008-07-08 05:24:00,0.7522,0.7522,0.7521,0.7522,108700000.0
2008-07-08 05:25:00,0.7522,0.7524,0.7522,0.75235,45600000.0
2008-07-08 05:26:00,0.7524,0.7526,0.7522,0.75225,46500000.0
2008-07-08 05:27:00,0.7526,0.7526,0.75225,0.75225,4800000.0
2008-07-08 05:28:00,0.7522,0.7526,0.7522,0.7522,72000000.0
2008-07-08 05:29:00,0.7522,0.7523,0.7522,0.7523,14400000.0
2008-07-08 05:30:00,0.7523,0.7523,0.75225,0.7523,16300000.0
2008-07-08 05:31:00,0.75225,0.7523,0.75225,0.7523,3800000.0
2008-07-08 05:32:00,0.7523,0.7523,0.7522,0.7522,51400000.0
2008-07-08 05:33:00,0.7522,0.7522,0.7522,0.7522,20700000.0
2008-07-08 05:34:00,0.7522,0.7522,0.7522,0.7522,5000000.0
2008-07-08 05:35:00,0.7522,0.7523,0.7522,0.7523,6200000.0
2008-07-08 05:36:00,0.7522,0.7522,0.7522,0.7522,15000000.0
2008-07-08 05:37:00,0.7522,0.7522,0.75185,0.75195,30600000.0
2008-07-08 05:38:00,0.75195,0.75195,0.75175,0.7518,30400000.0
2008-07-08 05:39:00,0.75159,0.75202,0.75131,0.7518,73600000.0
2008-07-08 05:40:00,0.7518,0.7521,0.7518,0.7518,39400000.0
2008-07-08 05:41:00,0.7518,0.7518,0.7518,0.7518,1000000.0
2008-07-08 05:42:00,0.75187,0.75187,0.75131,0.75187,318800000.0
2008-07-08 05:43:00,0.7518,0.752,0.7518,0.7519,23100000.0
2008-07-08 05:44:00,0.752,0.752,0.7519,0.7519,7000000.0
2008-07-08 05:45:00,0.7519,0.7519,0.7518,0.7519,77900000.0
2008-07-08 05:46:00,0.7519,0.7521,0.7519,0.752,68700000.0
2008-07-08 05:47:00,0.752,0.752,0.7518,0.7518,24700000.0
2008-07-08 05:48:00,0.7518,0.752,0.7518,0.752,28700000.0
2008-07-08 05:49:00,0.752,0.752,0.7517,0.7517,130100000.0
2008-07-08 05:50:00,0.7517,0.7519,0.7517,0.7518,155499997.0
2008-07-08 05:51:00,0.7518,0.7518,0.7518,0.7518,6300000.0
2008-07-08 05:52:00,0.7518,0.7518,0.7518,0.7518,30100000.0
2008-07-08 05:53:00,0.75148,0.75183,0.75139,0.75182,95200000.0
2008-07-08 05:54:00,0.7518,0.7518,0.7517,0.7517,39900000.0
2008-07-08 05:55:00,0.7517,0.7518,0.7517,0.7517,75200000.0
2008-07-08 05:56:00,0.7517,0.7518,0.7517,0.7518,30400000.0
2008-07-08 05:57:00,0.75139,0.75208,0.75131,0.7518,120600000.0
2008-07-08 05:58:00,0.7518,0.7519,0.7518,0.7518,7600000.0
2008-07-08 05:59:00,0.7518,0.7518,0.7518,0.7518,31600000.0
2008-07-08 06:00:00,0.7518,0.7521,0.7518,0.7521,40900000.0
2008-07-08 06:01:00,0.7521,0.7521,0.752,0.7521,39800000.0
2008-07-08 06:02:00,0.7521,0.7524,0.7521,0.7522,118700000.0
2008-07-08 06:03:00,0.7522,0.7523,0.7522,0.7523,39600000.0
2008-07-08 06:04:00,0.7523,0.7523,0.7518,0.752,83800000.0
2008-07-08 06:05:00,0.752,0.752,0.752,0.752,2000000.0
2008-07-08 06:06:00,0.752,0.752,0.752,0.752,3000000.0
2008-07-08 06:07:00,0.752,0.7524,0.752,0.7524,206300000.0
2008-07-08 06:08:00,0.7524,0.7524,0.7522,0.7523,29400000.0
2008-07-08 06:09:00,0.7523,0.7523,0.7522,0.7522,18600000.0
2008-07-08 06:10:00,0.7522,0.7522,0.7522,0.7522,5600000.0
2008-07-08 06:11:00,0.7522,0.7522,0.7522,0.7522,5600000.0
2008-07-08 06:12:00,0.7522,0.7522,0.752,0.7521,31200000.0
2008-07-08 06:13:00,0.7521,0.7521,0.7521,0.7521,43100000.0
2008-07-08 06:14:00,0.752,0.75205,0.752,0.752,43900001.0
2008-07-08 06:15:00,0.75173,0.75194,0.7516,0.75169,56400000.0
2008-07-08 06:16:00,0.752,0.752,0.752,0.752,2000000.0
2008-07-08 06:17:00,0.752,0.752,0.752,0.752,11800000.0
2008-07-08 06:18:00,0.7518,0.752,0.75151,0.752,58400000.0
2008-07-08 06:19:00,0.752,0.752,0.7519,0.7519,18900000.0
2008-07-08 06:20:00,0.7519,0.7519,0.7518,0.7518,40300000.0
2008-07-08 06:21:00,0.7518,0.7518,0.7518,0.7518,14200000.0
2008-07-08 06:22:00,0.7518,0.7519,0.7518,0.75185,20500000.0
2008-07-08 06:23:00,0.75185,0.7519,0.7518,0.7518,23300000.0
2008-07-08 06:24:00,0.7518,0.7518,0.7518,0.7518,42600000.0
2008-07-08 06:25:00,0.75155,0.75189,0.75139,0.75181,60600000.0
2008-07-08 06:26:00,0.7518,0.7518,0.7518,0.7518,12200000.0
2008-07-08 06:27:00,0.75143,0.75184,0.75143,0.75177,39800000.0
2008-07-08 06:28:00,0.7519,0.75196,0.7515,0.75171,26500000.0
2008-07-08 06:29:00,0.75175,0.7518,0.75175,0.7518,65200000.0
2008-07-08 06:30:00,0.7519,0.7519,0.7518,0.7519,12800000.0
2008-07-08 06:31:00,0.7519,0.7519,0.7518,0.7518,8900000.0
2008-07-08 06:32:00,0.7518,0.7518,0.7518,0.7518,30200000.0
2008-07-08 06:33:00,0.7518,0.7518,0.7516,0.7516,151000000.0
2008-07-08 06:34:00,0.7516,0.7517,0.7516,0.7517,65300000.0
2008-07-08 06:35:00,0.7517,0.7517,0.7517,0.7517,111400000.0
2008-07-08 06:36:00,0.75175,0.7519,0.7517,0.7519,121400000.0
2008-07-08 06:37:00,0.7519,0.7521,0.7519,0.7521,68900000.0
2008-07-08 06:38:00,0.7521,0.7521,0.7521,0.7521,20700000.0
2008-07-08 06:39:00,0.7521,0.7521,0.7521,0.7521,7500000.0
2008-07-08 06:40:00,0.7521,0.7521,0.7521,0.7521,2000000.0
2008-07-08 06:41:00,0.7521,0.7521,0.7521,0.7521,34800000.0
2008-07-08 06:42:00,0.7521,0.7521,0.7521,0.7521,90300000.0
2008-07-08 06:43:00,0.7521,0.7522,0.7521,0.7522,181600000.0
2008-07-08 06:44:00,0.7522,0.7522,0.752,0.75215,50300000.0
2008-07-08 06:45:00,0.7522,0.7522,0.7522,0.7522,3000000.0
2008-07-08 06:46:00,0.7522,0.7523,0.7522,0.7522,10000000.0
2008-07-08 06:47:00,0.7522,0.7525,0.7522,0.7525,34800000.0
2008-07-08 06:48:00,0.7525,0.7525,0.7524,0.7524,101100000.0
2008-07-08 06:49:00,0.7524,0.7524,0.7524,0.7524,30900000.0
2008-07-08 06:50:00,0.7524,0.7524,0.7523,0.75235,65200000.0
2008-07-08 06:51:00,0.75235,0.75235,0.7522,0.7523,55600000.0
2008-07-08 06:52:00,0.7523,0.7523,0.7523,0.7523,8200000.0
2008-07-08 06:53:00,0.7523,0.7523,0.7523,0.7523,13600000.0
2008-07-08 06:54:00,0.75237,0.75245,0.75188,0.75234,27100000.0
2008-07-08 06:55:00,0.75236,0.75257,0.75218,0.75221,31600000.0
2008-07-08 06:56:00,0.7523,0.7523,0.75225,0.75225,11400000.0
2008-07-08 06:57:00,0.7522,0.75243,0.75199,0.75227,17900000.0
2008-07-08 06:58:00,0.75225,0.7523,0.75225,0.7523,13500000.0
2008-07-08 06:59:00,0.75224,0.75232,0.75203,0.75207,19500000.0
2008-07-08 07:00:00,0.7523,0.7524,0.7523,0.7523,70100000.0
2008-07-08 07:01:00,0.7523,0.7523,0.7522,0.7522,72300000.0
2008-07-08 07:02:00,0.7522,0.7522,0.7521,0.7521,34700000.0
2008-07-08 07:03:00,0.7521,0.7521,0.752,0.752,153000000.0
2008-07-08 07:04:00,0.752,0.7521,0.7516,0.752,153500000.0
2008-07-08 07:05:00,0.75198,0.75201,0.75152,0.75167,54400000.0
2008-07-08 07:06:00,0.7521,0.7521,0.7521,0.7521,1000000.0
2008-07-08 07:07:00,0.7518,0.75192,0.75159,0.75159,40000000.0
2008-07-08 07:08:00,0.7521,0.7521,0.7517,0.75195,34600000.0
2008-07-08 07:09:00,0.7519,0.75211,0.75172,0.75202,32200000.0
2008-07-08 07:10:00,0.752,0.752,0.752,0.752,3000000.0
2008-07-08 07:11:00,0.752,0.752,0.752,0.752,3000000.0
2008-07-08 07:12:00,0.752,0.7521,0.752,0.752,24200000.0
2008-07-08 07:13:00,0.752,0.7521,0.752,0.752,24300000.0
2008-07-08 07:14:00,0.752,0.7521,0.752,0.752,38100000.0
2008-07-08 07:15:00,0.752,0.7521,0.752,0.7521,16100000.0
2008-07-08 07:16:00,0.7521,0.7521,0.752,0.752,14600000.0
2008-07-08 07:17:00,0.752,0.7521,0.752,0.7521,13300000.0
2008-07-08 07:18:00,0.7521,0.7521,0.7521,0.7521,15700000.0
2008-07-08 07:19:00,0.7521,0.7521,0.7521,0.7521,17200000.0
2008-07-08 07:20:00,0.75176,0.75227,0.75158,0.75227,56200000.0
2008-07-08 07:21:00,0.7521,0.7524,0.7521,0.7524,57900000.0
2008-07-08 07:22:00,0.7524,0.7524,0.7524,0.7524,1000000.0
2008-07-08 07:23:00,0.7524,0.7524,0.7524,0.7524,2000000.0
2008-07-08 07:24:00,0.7524,0.7524,0.7524,0.7524,4000000.0
2008-07-08 07:25:00,0.7524,0.7524,0.7524,0.7524,4000000.0
2008-07-08 07:26:00,0.7524,0.7524,0.7524,0.7524,6000000.0
2008-07-08 07:27:00,0.75235,0.7524,0.75235,0.7524,5800000.0
2008-07-08 07:28:00,0.7523,0.7523,0.7523,0.7523,11100000.0
2008-07-08 07:29:00,0.7523,0.7523,0.7523,0.7523,11400000.0
2008-07-08 07:30:00,0.7524,0.7524,0.7523,0.7523,23500000.0
2008-07-08 07:31:00,0.7523,0.7523,0.7523,0.7523,22500000.0
2008-07-08 07:32:00,0.75239,0.75243,0.75185,0.75208,23900000.0
2008-07-08 07:33:00,0.7523,0.7524,0.7523,0.7524,13800000.0
2008-07-08 07:34:00,0.7524,0.7524,0.7524,0.7524,2000000.0
2008-07-08 07:35:00,0.7524,0.7524,0.7523,0.7523,17100000.0
2008-07-08 07:36:00,0.7524,0.7525,0.7521,0.7522,66100000.0
2008-07-08 07:37:00,0.75185,0.752,0.7517,0.7518,296000001.0
2008-07-08 07:38:00,0.7518,0.7521,0.7518,0.7521,57200000.0
2008-07-08 07:39:00,0.7521,0.7521,0.7518,0.7518,86800000.0
2008-07-08 07:40:00,0.7519,0.752,0.7518,0.7519,99300000.0
2008-07-08 07:41:00,0.7519,0.752,0.7518,0.7518,208000000.0
2008-07-08 07:42:00,0.7518,0.75185,0.7518,0.75185,14400000.0
2008-07-08 07:43:00,0.7519,0.752,0.7519,0.752,100900000.0
2008-07-08 07:44:00,0.752,0.7521,0.752,0.7521,63500000.0
2008-07-08 07:45:00,0.75205,0.7521,0.752,0.7521,35000000.0
2008-07-08 07:46:00,0.75205,0.7521,0.752,0.7521,175600000.0
2008-07-08 07:47:00,0.7521,0.7521,0.752,0.752,95200000.0
2008-07-08 07:48:00,0.752,0.752,0.75185,0.752,73900000.0
2008-07-08 07:49:00,0.752,0.752,0.7518,0.7518,87800000.0
2008-07-08 07:50:00,0.75185,0.752,0.75185,0.752,53299999.0
2008-07-08 07:51:00,0.752,0.7521,0.752,0.7521,78600000.0
2008-07-08 07:52:00,0.7521,0.7521,0.7519,0.752,70700000.0
2008-07-08 07:53:00,0.752,0.752,0.7518,0.7518,77900000.0
2008-07-08 07:54:00,0.7518,0.7518,0.7514,0.7514,145100000.0
2008-07-08 07:55:00,0.7514,0.7515,0.7513,0.7513,125700000.0
2008-07-08 07:56:00,0.7513,0.7515,0.7512,0.7515,198400000.0
2008-07-08 07:57:00,0.7515,0.7515,0.7514,0.7515,131400000.0
2008-07-08 07:58:00,0.7515,0.7516,0.7514,0.7514,88200000.0
2008-07-08 07:59:00,0.7514,0.752,0.7514,0.752,92400000.0
2008-07-08 08:00:00,0.752,0.7521,0.7518,0.7521,128700000.0
2008-07-08 08:01:00,0.7521,0.7521,0.7516,0.7517,107500000.0
2008-07-08 08:02:00,0.7517,0.752,0.7517,0.7518,114500000.0
2008-07-08 08:03:00,0.7518,0.752,0.7518,0.7519,49400000.0
2008-07-08 08:04:00,0.7519,0.7519,0.75185,0.75185,78700000.0
2008-07-08 08:05:00,0.75185,0.7519,0.75185,0.7519,15400000.0
2008-07-08 08:06:00,0.7519,0.7519,0.7518,0.7519,181900000.0
2008-07-08 08:07:00,0.7518,0.752,0.7515,0.752,393399998.0
2008-07-08 08:08:00,0.752,0.7521,0.752,0.7521,173800000.0
2008-07-08 08:09:00,0.7521,0.7523,0.752,0.7522,111400000.0
2008-07-08 08:10:00,0.7522,0.7522,0.7522,0.7522,22800000.0
2008-07-08 08:11:00,0.7522,0.7523,0.7518,0.75195,104300000.0
2008-07-08 08:12:00,0.75195,0.7522,0.7518,0.75205,107600000.0
2008-07-08 08:13:00,0.75205,0.7522,0.752,0.7522,69300000.0
2008-07-08 08:14:00,0.7522,0.7522,0.752,0.752,20000000.0
2008-07-08 08:15:00,0.75205,0.7521,0.752,0.752,53500000.0
2008-07-08 08:16:00,0.752,0.7522,0.752,0.7521,143600000.0
2008-07-08 08:17:00,0.752,0.7521,0.752,0.752,161300000.0
2008-07-08 08:18:00,0.752,0.752,0.75145,0.75155,169700000.0
2008-07-08 08:19:00,0.75155,0.7517,0.75105,0.7514,229100000.0
2008-07-08 08:20:00,0.7514,0.7514,0.7508,0.751,223700000.0
2008-07-08 08:21:00,0.751,0.7511,0.7508,0.751,317900000.0
2008-07-08 08:22:00,0.751,0.751,0.7508,0.7508,215599999.0
2008-07-08 08:23:00,0.7508,0.7511,0.7508,0.751,153100000.0
2008-07-08 08:24:00,0.751,0.7511,0.7509,0.7511,70700000.0
2008-07-08 08:25:00,0.7511,0.7511,0.7508,0.7509,124000000.0
2008-07-08 08:26:00,0.7509,0.751,0.7508,0.7508,228600000.0
2008-07-08 08:27:00,0.75075,0.75095,0.75005,0.7501,251700000.0
2008-07-08 08:28:00,0.7501,0.7503,0.7499,0.74995,335799999.0
2008-07-08 08:29:00,0.7499,0.75025,0.7498,0.7502,294600000.0
2008-07-08 08:30:00,0.7502,0.7506,0.7501,0.7502,217400000.0
2008-07-08 08:31:00,0.7502,0.75065,0.7502,0.7505,197600000.0
2008-07-08 08:32:00,0.7505,0.75055,0.7503,0.7503,108500000.0
2008-07-08 08:33:00,0.7503,0.7506,0.7503,0.7504,114000000.0
2008-07-08 08:34:00,0.7504,0.7505,0.7503,0.75045,246900000.0
2008-07-08 08:35:00,0.7504,0.7511,0.7504,0.751,298300000.0
2008-07-08 08:36:00,0.751,0.751,0.7503,0.7504,181800000.0
2008-07-08 08:37:00,0.7504,0.7504,0.7501,0.7501,255400000.0
2008-07-08 08:38:00,0.7501,0.7501,0.7496,0.75,252000000.0
2008-07-08 08:39:00,0.75,0.75,0.7493,0.7494,330000000.0
2008-07-08 08:40:00,0.7494,0.7496,0.7492,0.7493,272100000.0
2008-07-08 08:41:00,0.7493,0.7496,0.749,0.7493,243400000.0
2008-07-08 08:42:00,0.7493,0.7495,0.7493,0.7493,181800000.0
2008-07-08 08:43:00,0.7493,0.7497,0.7492,0.74945,98700000.0
2008-07-08 08:44:00,0.7495,0.7496,0.7495,0.7496,33400000.0
2008-07-08 08:45:00,0.7496,0.7503,0.7495,0.7502,365000000.0
2008-07-08 08:46:00,0.7502,0.7504,0.75,0.7501,117800000.0
2008-07-08 08:47:00,0.7501,0.7502,0.75,0.7502,123400000.0
2008-07-08 08:48:00,0.7502,0.75065,0.7501,0.75025,140300000.0
2008-07-08 08:49:00,0.7503,0.7506,0.7502,0.7506,101200000.0
2008-07-08 08:50:00,0.7507,0.7507,0.7505,0.7507,92800000.0
2008-07-08 08:51:00,0.7507,0.7509,0.7507,0.7509,115000000.0
2008-07-08 08:52:00,0.75095,0.75125,0.75095,0.7512,77300000.0
2008-07-08 08:53:00,0.75115,0.7512,0.75095,0.7511,71000000.0
2008-07-08 08:54:00,0.7511,0.7511,0.751,0.751,34000000.0
2008-07-08 08:55:00,0.751,0.75105,0.7509,0.751,48700000.0
2008-07-08 08:56:00,0.751,0.7511,0.7509,0.7509,61100000.0
2008-07-08 08:57:00,0.7509,0.7509,0.7507,0.7507,160100000.0
2008-07-08 08:58:00,0.7507,0.7507,0.7502,0.75025,315000000.0
2008-07-08 08:59:00,0.75025,0.75025,0.75,0.7502,302800000.0
2008-07-08 09:00:00,0.7503,0.7504,0.7502,0.7504,31000000.0
2008-07-08 09:01:00,0.7504,0.7505,0.75025,0.7503,42200000.0
2008-07-08 09:02:00,0.7503,0.7505,0.7503,0.7505,21000000.0
2008-07-08 09:03:00,0.7505,0.7508,0.7505,0.75075,65900000.0
2008-07-08 09:04:00,0.7507,0.75085,0.7507,0.7507,44700000.0
2008-07-08 09:05:00,0.7507,0.7507,0.75055,0.75055,70800000.0
2008-07-08 09:06:00,0.7506,0.7506,0.7504,0.7504,37600000.0
2008-07-08 09:07:00,0.7504,0.7505,0.7503,0.7504,107900000.0
2008-07-08 09:08:00,0.7504,0.7506,0.7502,0.7502,71700000.0
2008-07-08 09:09:00,0.7502,0.7502,0.7501,0.7502,114100000.0
2008-07-08 09:10:00,0.7502,0.7504,0.7502,0.7504,104800000.0
2008-07-08 09:11:00,0.7504,0.7504,0.7502,0.7502,65200000.0
2008-07-08 09:12:00,0.7502,0.7503,0.7502,0.7503,160500000.0
2008-07-08 09:13:00,0.7503,0.7503,0.7502,0.7503,65200000.0
2008-07-08 09:14:00,0.7503,0.7503,0.7502,0.7502,56600000.0
2008-07-08 09:15:00,0.7502,0.7502,0.7496,0.7498,144500000.0
2008-07-08 09:16:00,0.7498,0.7499,0.7494,0.74955,162200000.0
2008-07-08 09:17:00,0.74955,0.7497,0.7494,0.7496,194300000.0
2008-07-08 09:18:00,0.7496,0.7496,0.7493,0.74955,229800000.0
2008-07-08 09:19:00,0.74955,0.7498,0.74955,0.7497,56700000.0
2008-07-08 09:20:00,0.7497,0.7497,0.74955,0.7496,134100000.0
2008-07-08 09:21:00,0.7496,0.7497,0.7494,0.7496,235100000.0
2008-07-08 09:22:00,0.7496,0.7497,0.7495,0.7495,137100000.0
2008-07-08 09:23:00,0.7495,0.74955,0.7493,0.74955,165100000.0
2008-07-08 09:24:00,0.74955,0.75,0.74955,0.7498,194500000.0
2008-07-08 09:25:00,0.7498,0.7498,0.7497,0.7498,148200000.0
2008-07-08 09:26:00,0.7498,0.7501,0.7498,0.7501,153400000.0
2008-07-08 09:27:00,0.7501,0.7502,0.7499,0.7501,66400000.0
2008-07-08 09:28:00,0.7501,0.7504,0.7501,0.7504,120500000.0
2008-07-08 09:29:00,0.7503,0.7509,0.7503,0.7509,192800001.0
2008-07-08 09:30:00,0.7509,0.75115,0.75085,0.75095,102800000.0
2008-07-08 09:31:00,0.7509,0.75105,0.7509,0.75095,113300000.0
2008-07-08 09:32:00,0.7509,0.751,0.75075,0.7508,56800000.0
2008-07-08 09:33:00,0.75075,0.7508,0.7507,0.7507,42000000.0
2008-07-08 09:34:00,0.75065,0.7507,0.7505,0.7506,28400000.0
2008-07-08 09:35:00,0.7506,0.7508,0.7505,0.7505,83900000.0
2008-07-08 09:36:00,0.7505,0.75085,0.7505,0.75085,153100000.0
2008-07-08 09:37:00,0.751,0.7511,0.7506,0.75065,157200000.0
2008-07-08 09:38:00,0.75065,0.7508,0.7505,0.75065,182400000.0
2008-07-08 09:39:00,0.75065,0.75065,0.7505,0.75055,129000000.0
2008-07-08 09:40:00,0.75055,0.7506,0.7505,0.7506,42200000.0
2008-07-08 09:41:00,0.7506,0.75075,0.7506,0.75075,51000000.0
2008-07-08 09:42:00,0.7507,0.75075,0.7506,0.75075,12600000.0
2008-07-08 09:43:00,0.75075,0.75075,0.75065,0.75065,19400000.0
2008-07-08 09:44:00,0.75065,0.7507,0.75045,0.7506,200700000.0
2008-07-08 09:45:00,0.7506,0.7508,0.7505,0.7506,123600000.0
2008-07-08 09:46:00,0.7506,0.7507,0.7505,0.7505,233600000.0
2008-07-08 09:47:00,0.75055,0.7507,0.7504,0.75045,245900000.0
2008-07-08 09:48:00,0.7505,0.751,0.75045,0.7509,160900000.0
2008-07-08 09:49:00,0.7509,0.751,0.7506,0.7507,91300000.0
2008-07-08 09:50:00,0.7507,0.7508,0.7506,0.7507,89100000.0
2008-07-08 09:51:00,0.7507,0.751,0.7507,0.7509,71100000.0
2008-07-08 09:52:00,0.7509,0.75095,0.7507,0.7509,133500000.0
2008-07-08 09:53:00,0.7509,0.7509,0.7508,0.7508,44600000.0
2008-07-08 09:54:00,0.7508,0.7508,0.7508,0.7508,16300000.0
2008-07-08 09:55:00,0.7508,0.7514,0.7508,0.7514,185800000.0
2008-07-08 09:56:00,0.7514,0.7515,0.7513,0.7513,210500000.0
2008-07-08 09:57:00,0.7513,0.7513,0.7509,0.75115,208900000.0
2008-07-08 09:58:00,0.75115,0.7516,0.7511,0.75145,156300000.0
2008-07-08 09:59:00,0.75145,0.7518,0.75135,0.7518,173400000.0
2008-07-08 10:00:00,0.75175,0.7519,0.75175,0.7518,168800000.0
2008-07-08 10:01:00,0.7518,0.7519,0.7518,0.7518,11200000.0
2008-07-08 10:02:00,0.7518,0.75205,0.7518,0.75185,239800000.0
2008-07-08 10:03:00,0.7518,0.7518,0.75145,0.7516,66200000.0
2008-07-08 10:04:00,0.75145,0.75155,0.7514,0.75145,211200000.0
2008-07-08 10:05:00,0.75145,0.75165,0.7514,0.7516,376700000.0
2008-07-08 10:06:00,0.7516,0.7516,0.7515,0.7516,93500000.0
2008-07-08 10:07:00,0.7516,0.7516,0.75155,0.75155,28400000.0
2008-07-08 10:08:00,0.75155,0.7517,0.75155,0.7517,19600000.0
2008-07-08 10:09:00,0.75155,0.7516,0.75155,0.7516,23200000.0
2008-07-08 10:10:00,0.7516,0.7516,0.7513,0.75145,159400000.0
2008-07-08 10:11:00,0.75145,0.7516,0.75145,0.7515,40200000.0
2008-07-08 10:12:00,0.7516,0.7516,0.7515,0.7516,40000000.0
2008-07-08 10:13:00,0.7516,0.7516,0.7515,0.7515,106800000.0
2008-07-08 10:14:00,0.7515,0.7518,0.7515,0.7516,258400000.0
2008-07-08 10:15:00,0.7516,0.7517,0.7516,0.7516,117800000.0
2008-07-08 10:16:00,0.7516,0.7517,0.7515,0.7515,183600000.0
2008-07-08 10:17:00,0.7515,0.7516,0.7514,0.7515,174100000.0
2008-07-08 10:18:00,0.7515,0.7515,0.7512,0.7513,115000000.0
2008-07-08 10:19:00,0.7513,0.75135,0.7513,0.7513,230400000.0
2008-07-08 10:20:00,0.7513,0.7514,0.7511,0.75115,211200000.0
2008-07-08 10:21:00,0.75115,0.7514,0.75115,0.75135,72100000.0
2008-07-08 10:22:00,0.7513,0.75145,0.75125,0.7513,48200000.0
2008-07-08 10:23:00,0.75135,0.7515,0.7513,0.7515,32200000.0
2008-07-08 10:24:00,0.7514,0.7519,0.7514,0.7516,74600000.0
2008-07-08 10:25:00,0.7516,0.7516,0.7516,0.7516,8200000.0
2008-07-08 10:26:00,0.7516,0.7517,0.7516,0.7516,207400000.0
2008-07-08 10:27:00,0.7516,0.7517,0.7516,0.7517,53000000.0
2008-07-08 10:28:00,0.7517,0.7518,0.7516,0.7516,87400000.0
2008-07-08 10:29:00,0.75152,0.75187,0.7511,0.75171,102100000.0
2008-07-08 10:30:00,0.7516,0.7519,0.7516,0.75185,149700000.0
2008-07-08 10:31:00,0.75185,0.7519,0.7518,0.7519,49400000.0
2008-07-08 10:32:00,0.7519,0.7519,0.75175,0.7519,106600000.0
2008-07-08 10:33:00,0.75175,0.7518,0.7517,0.7517,40700000.0
2008-07-08 10:34:00,0.7517,0.7517,0.7516,0.75165,68000000.0
2008-07-08 10:35:00,0.75165,0.75165,0.75155,0.75155,51800000.0
2008-07-08 10:36:00,0.75155,0.7516,0.75155,0.7516,62900000.0
2008-07-08 10:37:00,0.7516,0.7516,0.7516,0.7516,17800000.0
2008-07-08 10:38:00,0.7517,0.7519,0.7516,0.7516,107200000.0
2008-07-08 10:39:00,0.7516,0.7516,0.7515,0.7516,147800000.0
2008-07-08 10:40:00,0.7516,0.7517,0.7515,0.7516,162200000.0
2008-07-08 10:41:00,0.7517,0.7517,0.7517,0.7517,9000000.0
2008-07-08 10:42:00,0.7517,0.7517,0.7517,0.7517,2000000.0
2008-07-08 10:43:00,0.75155,0.75155,0.7515,0.7515,4000000.0
2008-07-08 10:44:00,0.7516,0.75165,0.7515,0.75155,51400000.0
2008-07-08 10:45:00,0.75155,0.7516,0.75155,0.7516,37900000.0
2008-07-08 10:46:00,0.7516,0.7521,0.7516,0.7521,109700000.0
2008-07-08 10:47:00,0.7521,0.7522,0.7521,0.7521,95000000.0
2008-07-08 10:48:00,0.7521,0.7521,0.7517,0.75175,68900000.0
2008-07-08 10:49:00,0.75175,0.7519,0.75175,0.75175,109800000.0
2008-07-08 10:50:00,0.75175,0.752,0.75175,0.7519,46400000.0
2008-07-08 10:51:00,0.7519,0.7519,0.75185,0.7519,21400000.0
2008-07-08 10:52:00,0.7519,0.752,0.7516,0.7517,112700000.0
2008-07-08 10:53:00,0.7517,0.7518,0.7517,0.75175,63900000.0
2008-07-08 10:54:00,0.75175,0.75175,0.75165,0.75175,27300000.0
2008-07-08 10:55:00,0.75149,0.75199,0.75129,0.7513,133400000.0
2008-07-08 10:56:00,0.75151,0.75181,0.75125,0.75131,81500000.0
2008-07-08 10:57:00,0.75131,0.75178,0.75117,0.75137,76700000.0
2008-07-08 10:58:00,0.7518,0.7518,0.75175,0.75175,19700000.0
2008-07-08 10:59:00,0.7518,0.75205,0.75175,0.7518,173100000.0
2008-07-08 11:00:00,0.7518,0.75195,0.75175,0.7518,152400000.0
2008-07-08 11:01:00,0.7519,0.7522,0.7519,0.75205,126000000.0
2008-07-08 11:02:00,0.75205,0.7527,0.75205,0.7527,232100000.0
2008-07-08 11:03:00,0.7527,0.7529,0.7527,0.7529,56700000.0
2008-07-08 11:04:00,0.7529,0.7532,0.7529,0.753,99600000.0
2008-07-08 11:05:00,0.753,0.7532,0.7528,0.7528,80600000.0
2008-07-08 11:06:00,0.7528,0.75295,0.75265,0.75265,86100000.0
2008-07-08 11:07:00,0.75265,0.7527,0.75245,0.75245,89900000.0
2008-07-08 11:08:00,0.7525,0.7525,0.75245,0.7525,25300000.0
2008-07-08 11:09:00,0.7525,0.7526,0.75235,0.7524,81600000.0
2008-07-08 11:10:00,0.75245,0.7526,0.7524,0.7525,139500000.0
2008-07-08 11:11:00,0.7525,0.7525,0.7524,0.7524,79100000.0
2008-07-08 11:12:00,0.7524,0.7524,0.7522,0.7522,56900000.0
2008-07-08 11:13:00,0.7522,0.7522,0.752,0.7521,101200000.0
2008-07-08 11:14:00,0.7521,0.7521,0.75205,0.7521,28200000.0
2008-07-08 11:15:00,0.7522,0.7522,0.7521,0.7522,39300000.0
2008-07-08 11:16:00,0.7522,0.7522,0.7522,0.7522,57200000.0
2008-07-08 11:17:00,0.7522,0.7523,0.7522,0.7523,29600000.0
2008-07-08 11:18:00,0.7523,0.7523,0.75225,0.75225,53400000.0
2008-07-08 11:19:00,0.75225,0.7523,0.7522,0.7522,8900000.0
2008-07-08 11:20:00,0.7522,0.7522,0.7522,0.7522,2800000.0
2008-07-08 11:21:00,0.75215,0.7522,0.7521,0.7521,106000000.0
2008-07-08 11:22:00,0.75215,0.7524,0.7521,0.7522,101300000.0
2008-07-08 11:23:00,0.7522,0.7522,0.7521,0.7521,14600000.0
2008-07-08 11:24:00,0.7521,0.7522,0.7521,0.7522,90600000.0
2008-07-08 11:25:00,0.7522,0.7522,0.7522,0.7522,36200000.0
2008-07-08 11:26:00,0.7522,0.7522,0.7521,0.7521,58700000.0
2008-07-08 11:27:00,0.7521,0.7523,0.7521,0.7522,50800000.0
2008-07-08 11:28:00,0.75215,0.7524,0.75205,0.75225,181600000.0
2008-07-08 11:29:00,0.75225,0.75225,0.75205,0.7521,80400000.0
2008-07-08 11:30:00,0.7521,0.7522,0.75205,0.7521,106000000.0
2008-07-08 11:31:00,0.7521,0.7521,0.75205,0.75205,87100000.0
2008-07-08 11:32:00,0.7521,0.7521,0.75205,0.75205,22800000.0
2008-07-08 11:33:00,0.75205,0.7521,0.75205,0.7521,3800000.0
2008-07-08 11:34:00,0.7521,0.7521,0.7521,0.7521,6000000.0
2008-07-08 11:35:00,0.7521,0.7521,0.7519,0.752,65600000.0
2008-07-08 11:36:00,0.752,0.752,0.7519,0.7519,61900000.0
2008-07-08 11:37:00,0.7519,0.75195,0.7519,0.7519,66200000.0
2008-07-08 11:38:00,0.75195,0.75195,0.7519,0.7519,75900000.0
2008-07-08 11:39:00,0.7519,0.7519,0.7519,0.7519,12000000.0
2008-07-08 11:40:00,0.7519,0.752,0.7519,0.752,11800000.0
2008-07-08 11:41:00,0.7519,0.75205,0.7519,0.75195,45100000.0
2008-07-08 11:42:00,0.75195,0.75195,0.75195,0.75195,6800000.0
2008-07-08 11:43:00,0.75195,0.75195,0.7519,0.75195,44000000.0
2008-07-08 11:44:00,0.75195,0.7522,0.75195,0.7522,95300000.0
2008-07-08 11:45:00,0.7522,0.7522,0.75205,0.75205,5400000.0
2008-07-08 11:46:00,0.75205,0.75215,0.752,0.7521,119600000.0
2008-07-08 11:47:00,0.7521,0.7523,0.7521,0.7523,39700000.0
2008-07-08 11:48:00,0.7521,0.7521,0.752,0.752,114400000.0
2008-07-08 11:49:00,0.752,0.752,0.7519,0.7519,16200000.0
2008-07-08 11:50:00,0.7519,0.7519,0.75165,0.75175,29200000.0
2008-07-08 11:51:00,0.75175,0.75175,0.7517,0.7517,9100000.0
2008-07-08 11:52:00,0.7517,0.75175,0.7517,0.7517,30100000.0
2008-07-08 11:53:00,0.75175,0.75175,0.75175,0.75175,1000000.0
2008-07-08 11:54:00,0.75175,0.75175,0.7517,0.7517,11600000.0
2008-07-08 11:55:00,0.7517,0.7517,0.7517,0.7517,24600000.0
2008-07-08 11:56:00,0.7517,0.7517,0.7517,0.7517,1000000.0
2008-07-08 11:57:00,0.7517,0.7517,0.7515,0.7515,5400000.0
2008-07-08 11:58:00,0.7515,0.7515,0.7515,0.7515,40700000.0
2008-07-08 11:59:00,0.7515,0.7517,0.7515,0.7516,27500000.0
2008-07-08 12:00:00,0.75162,0.75188,0.75103,0.75134,308000000.0
2008-07-08 12:01:00,0.7516,0.7517,0.7516,0.7517,175500000.0
2008-07-08 12:02:00,0.7517,0.7517,0.75165,0.7517,36200000.0
2008-07-08 12:03:00,0.7517,0.75175,0.7516,0.7517,34000000.0
2008-07-08 12:04:00,0.7517,0.7517,0.7517,0.7517,7700000.0
2008-07-08 12:05:00,0.7517,0.75175,0.7516,0.7517,43900000.0
2008-07-08 12:06:00,0.7517,0.7517,0.7517,0.7517,9900000.0
2008-07-08 12:07:00,0.7517,0.7518,0.7517,0.7518,23800000.0
2008-07-08 12:08:00,0.75175,0.75175,0.7516,0.75165,45400000.0
2008-07-08 12:09:00,0.7518,0.75186,0.7513,0.75131,52400000.0
2008-07-08 12:10:00,0.7516,0.7517,0.75155,0.7517,23300000.0
2008-07-08 12:11:00,0.7517,0.7517,0.7517,0.7517,3600000.0
2008-07-08 12:12:00,0.7517,0.75195,0.7517,0.7517,36400000.0
2008-07-08 12:13:00,0.7519,0.7519,0.75165,0.7517,15200000.0
2008-07-08 12:14:00,0.7517,0.7517,0.7517,0.7517,8000000.0
2008-07-08 12:15:00,0.7517,0.7517,0.7517,0.7517,2400000.0
2008-07-08 12:16:00,0.7517,0.7518,0.7517,0.7518,15900000.0
2008-07-08 12:17:00,0.7517,0.7517,0.7517,0.7517,6400000.0
2008-07-08 12:18:00,0.7517,0.75185,0.7517,0.75185,23200000.0
2008-07-08 12:19:00,0.75185,0.7519,0.7518,0.7519,31600000.0
2008-07-08 12:20:00,0.752,0.75235,0.752,0.7523,160900000.0
2008-07-08 12:21:00,0.75235,0.7524,0.75235,0.7524,27500000.0
2008-07-08 12:22:00,0.7524,0.7525,0.7523,0.7523,111500000.0
2008-07-08 12:23:00,0.75225,0.75225,0.7521,0.7522,17700000.0
2008-07-08 12:24:00,0.75215,0.75215,0.7519,0.752,80100000.0
2008-07-08 12:25:00,0.752,0.752,0.75185,0.75195,96400000.0
2008-07-08 12:26:00,0.75195,0.7521,0.75195,0.7521,99200000.0
2008-07-08 12:27:00,0.7521,0.7522,0.752,0.75205,124500000.0
2008-07-08 12:28:00,0.75205,0.75205,0.75185,0.752,42600000.0
2008-07-08 12:29:00,0.752,0.752,0.7519,0.75195,33800000.0
2008-07-08 12:30:00,0.75195,0.752,0.75195,0.75195,61800000.0
2008-07-08 12:31:00,0.75195,0.752,0.75185,0.752,92400000.0
2008-07-08 12:32:00,0.752,0.7522,0.7519,0.752,100800000.0
2008-07-08 12:33:00,0.75205,0.75205,0.75175,0.7518,77500000.0
2008-07-08 12:34:00,0.75169,0.75191,0.75135,0.75154,50800000.0
2008-07-08 12:35:00,0.75175,0.75175,0.75175,0.75175,3000000.0
2008-07-08 12:36:00,0.75175,0.75175,0.75165,0.75165,18900000.0
2008-07-08 12:37:00,0.75145,0.75165,0.75128,0.75165,21800000.0
2008-07-08 12:38:00,0.75165,0.75195,0.75165,0.75195,55600000.0
2008-07-08 12:39:00,0.75195,0.75195,0.75175,0.75175,8000000.0
2008-07-08 12:40:00,0.75175,0.75175,0.7514,0.7516,85200000.0
2008-07-08 12:41:00,0.75155,0.7516,0.75095,0.751,107400000.0
2008-07-08 12:42:00,0.751,0.7512,0.7508,0.7508,107700000.0
2008-07-08 12:43:00,0.7508,0.7509,0.7506,0.7506,310599999.0
2008-07-08 12:44:00,0.7506,0.7512,0.7506,0.7512,149500000.0
2008-07-08 12:45:00,0.7512,0.7512,0.75115,0.7512,121300000.0
2008-07-08 12:46:00,0.7512,0.7514,0.7511,0.7514,79600000.0
2008-07-08 12:47:00,0.7514,0.75145,0.7512,0.7512,148400000.0
2008-07-08 12:48:00,0.7512,0.7512,0.751,0.7511,53500000.0
2008-07-08 12:49:00,0.7511,0.7512,0.751,0.751,72800000.0
2008-07-08 12:50:00,0.751,0.7511,0.751,0.751,70800000.0
2008-07-08 12:51:00,0.751,0.7511,0.7508,0.75095,152500000.0
2008-07-08 12:52:00,0.75095,0.7512,0.75095,0.75105,65500000.0
2008-07-08 12:53:00,0.75115,0.7512,0.7511,0.7511,68400000.0
2008-07-08 12:54:00,0.7511,0.7511,0.751,0.751,7400000.0
2008-07-08 12:55:00,0.751,0.751,0.751,0.751,4000000.0
2008-07-08 12:56:00,0.751,0.7511,0.75075,0.751,154900000.0
2008-07-08 12:57:00,0.751,0.75105,0.7509,0.751,137800000.0
2008-07-08 12:58:00,0.751,0.751,0.75065,0.7507,134700000.0
2008-07-08 12:59:00,0.7507,0.75095,0.7507,0.7509,144800000.0
2008-07-08 13:00:00,0.7509,0.7512,0.7509,0.751,132500000.0
2008-07-08 13:01:00,0.751,0.7512,0.751,0.7511,34700000.0
2008-07-08 13:02:00,0.7511,0.7516,0.7511,0.75155,148000000.0
2008-07-08 13:03:00,0.7516,0.7517,0.7513,0.7517,121900000.0
2008-07-08 13:04:00,0.75165,0.75165,0.7512,0.7513,102500000.0
2008-07-08 13:05:00,0.75135,0.7514,0.7513,0.7514,115300000.0
2008-07-08 13:06:00,0.7514,0.7515,0.7513,0.7515,63200000.0
2008-07-08 13:07:00,0.75155,0.7518,0.75155,0.7518,125300000.0
2008-07-08 13:08:00,0.7518,0.752,0.75145,0.75195,128800000.0
2008-07-08 13:09:00,0.75195,0.75195,0.7518,0.7518,54200000.0
2008-07-08 13:10:00,0.7518,0.75185,0.7518,0.75185,26400000.0
2008-07-08 13:11:00,0.75166,0.75198,0.75141,0.75141,56600000.0
2008-07-08 13:12:00,0.75185,0.75195,0.75175,0.75195,59900000.0
2008-07-08 13:13:00,0.752,0.752,0.7515,0.7516,196800000.0
2008-07-08 13:14:00,0.7516,0.7517,0.7516,0.75165,31500000.0
2008-07-08 13:15:00,0.7517,0.7517,0.7514,0.75155,65600000.0
2008-07-08 13:16:00,0.75155,0.7516,0.75155,0.7516,28400000.0
2008-07-08 13:17:00,0.7516,0.7516,0.7515,0.7516,56300000.0
2008-07-08 13:18:00,0.7516,0.7516,0.7516,0.7516,9200000.0
2008-07-08 13:19:00,0.7516,0.7516,0.7515,0.7516,35000000.0
2008-07-08 13:20:00,0.7515,0.75185,0.7515,0.7517,60100000.0
2008-07-08 13:21:00,0.7517,0.7517,0.7516,0.7517,22500000.0
2008-07-08 13:22:00,0.7517,0.7517,0.7516,0.7516,18000000.0
2008-07-08 13:23:00,0.7516,0.7516,0.75155,0.75155,11400000.0
2008-07-08 13:24:00,0.75155,0.75155,0.75155,0.75155,5000000.0
2008-07-08 13:25:00,0.75155,0.75155,0.75155,0.75155,4800000.0
2008-07-08 13:26:00,0.75155,0.7516,0.75155,0.7516,9800000.0
2008-07-08 13:27:00,0.7515,0.7516,0.7515,0.7516,21300000.0
2008-07-08 13:28:00,0.7515,0.75185,0.7515,0.75185,25500000.0
2008-07-08 13:29:00,0.7519,0.7519,0.7518,0.75185,48600000.0
2008-07-08 13:30:00,0.75185,0.752,0.7516,0.7517,55600000.0
2008-07-08 13:31:00,0.7517,0.7518,0.7517,0.7518,7300000.0
2008-07-08 13:32:00,0.75185,0.7519,0.75185,0.7519,7300000.0
2008-07-08 13:33:00,0.7519,0.7523,0.7518,0.75225,166900000.0
2008-07-08 13:34:00,0.75215,0.7526,0.75215,0.7525,193300000.0
2008-07-08 13:35:00,0.7525,0.7525,0.7522,0.7523,125300000.0
2008-07-08 13:36:00,0.7523,0.7523,0.7521,0.7522,87400000.0
2008-07-08 13:37:00,0.7522,0.7523,0.7522,0.7523,20100000.0
2008-07-08 13:38:00,0.75225,0.75225,0.7522,0.7522,10100000.0
2008-07-08 13:39:00,0.7522,0.7522,0.7519,0.75195,104900000.0
2008-07-08 13:40:00,0.7519,0.75205,0.75175,0.7518,215800000.0
2008-07-08 13:41:00,0.75175,0.752,0.75175,0.7518,70300000.0
2008-07-08 13:42:00,0.75165,0.75165,0.75135,0.7514,78700000.0
2008-07-08 13:43:00,0.7514,0.7516,0.7513,0.7515,104800000.0
2008-07-08 13:44:00,0.7515,0.7516,0.75135,0.7516,40200000.0
2008-07-08 13:45:00,0.7515,0.7515,0.7513,0.75135,41000000.0
2008-07-08 13:46:00,0.75135,0.7515,0.7512,0.7514,149100000.0
2008-07-08 13:47:00,0.7514,0.7514,0.7512,0.75125,115800000.0
2008-07-08 13:48:00,0.75125,0.7513,0.7512,0.7512,98900000.0
2008-07-08 13:49:00,0.7512,0.7512,0.7512,0.7512,50700000.0
2008-07-08 13:50:00,0.7512,0.7512,0.751,0.7511,176800000.0
2008-07-08 13:51:00,0.7511,0.7512,0.751,0.75115,170800000.0
2008-07-08 13:52:00,0.7512,0.75125,0.75115,0.75115,38400000.0
2008-07-08 13:53:00,0.75085,0.75122,0.75031,0.75121,90200000.0
2008-07-08 13:54:00,0.75115,0.75125,0.7511,0.75115,59100000.0
2008-07-08 13:55:00,0.75125,0.75125,0.75115,0.75115,11200000.0
2008-07-08 13:56:00,0.75078,0.75124,0.75078,0.75081,107300000.0
2008-07-08 13:57:00,0.7511,0.7511,0.7509,0.75095,73700000.0
2008-07-08 13:58:00,0.75095,0.751,0.7507,0.7508,295700000.0
2008-07-08 13:59:00,0.7508,0.7508,0.7505,0.75055,130800000.0
2008-07-08 14:00:00,0.7505,0.751,0.75045,0.751,50900000.0
2008-07-08 14:01:00,0.751,0.751,0.7505,0.75065,129100000.0
2008-07-08 14:02:00,0.75065,0.75065,0.75045,0.75045,94300000.0
2008-07-08 14:03:00,0.75045,0.7505,0.7502,0.7504,117700000.0
2008-07-08 14:04:00,0.75035,0.7504,0.7503,0.75035,96600000.0
2008-07-08 14:05:00,0.75035,0.7504,0.7503,0.7504,95300000.0
2008-07-08 14:06:00,0.7505,0.75055,0.75025,0.75025,104600000.0
2008-07-08 14:07:00,0.7503,0.7503,0.7502,0.7502,33200000.0
2008-07-08 14:08:00,0.7502,0.7503,0.7501,0.75015,91400000.0
2008-07-08 14:09:00,0.7501,0.7502,0.7501,0.7501,36100000.0
2008-07-08 14:10:00,0.7501,0.75025,0.75,0.75025,103000000.0
2008-07-08 14:11:00,0.75025,0.75045,0.7502,0.75025,155400000.0
2008-07-08 14:12:00,0.75025,0.75045,0.7502,0.75025,23400000.0
2008-07-08 14:13:00,0.75025,0.7503,0.7498,0.7498,154600000.0
2008-07-08 14:14:00,0.7498,0.75015,0.7498,0.74995,150800000.0
2008-07-08 14:15:00,0.7499,0.75005,0.74975,0.7498,138400000.0
2008-07-08 14:16:00,0.7498,0.7498,0.7496,0.7497,230000000.0
2008-07-08 14:17:00,0.7497,0.7499,0.7497,0.7498,139400000.0
2008-07-08 14:18:00,0.7498,0.7499,0.7498,0.7498,131600000.0
2008-07-08 14:19:00,0.7498,0.75,0.7498,0.75,114700000.0
2008-07-08 14:20:00,0.75,0.75,0.75,0.75,42200000.0
2008-07-08 14:21:00,0.75,0.7502,0.75,0.7502,31500000.0
2008-07-08 14:22:00,0.7502,0.7502,0.7502,0.7502,19500000.0
2008-07-08 14:23:00,0.7502,0.7502,0.7502,0.7502,4000000.0
2008-07-08 14:24:00,0.7502,0.7506,0.7502,0.7505,52100000.0
2008-07-08 14:25:00,0.7505,0.7505,0.74995,0.7502,43800000.0
2008-07-08 14:26:00,0.7502,0.7502,0.7502,0.7502,26000000.0
2008-07-08 14:27:00,0.7502,0.7502,0.74995,0.7501,30500000.0
2008-07-08 14:28:00,0.7501,0.7506,0.7501,0.7501,77300000.0
2008-07-08 14:29:00,0.75005,0.75055,0.74995,0.7505,225300000.0
2008-07-08 14:30:00,0.75045,0.75045,0.75045,0.75045,6200000.0
2008-07-08 14:31:00,0.75045,0.75075,0.75045,0.75055,108900000.0
2008-07-08 14:32:00,0.7505,0.7505,0.75045,0.7505,33000000.0
2008-07-08 14:33:00,0.75045,0.7505,0.75045,0.75045,18000000.0
2008-07-08 14:34:00,0.75045,0.75065,0.75045,0.7505,25400000.0
2008-07-08 14:35:00,0.7505,0.7507,0.7505,0.7506,20900000.0
2008-07-08 14:36:00,0.7506,0.7506,0.75,0.7502,219700001.0
2008-07-08 14:37:00,0.7502,0.7502,0.7497,0.7498,97500000.0
2008-07-08 14:38:00,0.7498,0.7498,0.74945,0.7496,149300000.0
2008-07-08 14:39:00,0.74955,0.7496,0.7492,0.7492,180100000.0
2008-07-08 14:40:00,0.7492,0.7495,0.7491,0.7493,171600000.0
2008-07-08 14:41:00,0.7493,0.7493,0.7493,0.7493,48500000.0
2008-07-08 14:42:00,0.7493,0.7493,0.7492,0.7492,40500000.0
2008-07-08 14:43:00,0.7492,0.7492,0.74845,0.74875,277800000.0
2008-07-08 14:44:00,0.74875,0.7488,0.7484,0.7487,250900000.0
2008-07-08 14:45:00,0.7487,0.7492,0.7487,0.74895,85500000.0
2008-07-08 14:46:00,0.749,0.7493,0.749,0.7493,132400000.0
2008-07-08 14:47:00,0.7493,0.7493,0.7492,0.7492,53500000.0
2008-07-08 14:48:00,0.7492,0.7493,0.7491,0.74915,53000000.0
2008-07-08 14:49:00,0.7491,0.74915,0.74905,0.7491,48600000.0
2008-07-08 14:50:00,0.7491,0.7492,0.7491,0.7491,68100000.0
2008-07-08 14:51:00,0.7491,0.74935,0.7491,0.7493,62400000.0
2008-07-08 14:52:00,0.74935,0.7496,0.74935,0.7496,109500000.0
2008-07-08 14:53:00,0.7496,0.7497,0.74945,0.7497,38500000.0
2008-07-08 14:54:00,0.7497,0.74995,0.7497,0.7499,155900000.0
2008-07-08 14:55:00,0.7499,0.75,0.74975,0.74985,214800000.0
2008-07-08 14:56:00,0.7498,0.7501,0.74975,0.7499,77500000.0
2008-07-08 14:57:00,0.7499,0.74995,0.74985,0.7499,39800000.0
2008-07-08 14:58:00,0.7499,0.7499,0.7496,0.7499,76000000.0
2008-07-08 14:59:00,0.7499,0.7501,0.7499,0.7501,68700000.0
2008-07-08 15:00:00,0.75,0.75,0.7497,0.7497,123800000.0
2008-07-08 15:01:00,0.7497,0.7497,0.7497,0.7497,1000000.0
2008-07-08 15:02:00,0.7497,0.75,0.7497,0.7497,88300000.0
2008-07-08 15:03:00,0.7495,0.74965,0.7494,0.74955,175100000.0
2008-07-08 15:04:00,0.7494,0.74955,0.7494,0.74945,66800000.0
2008-07-08 15:05:00,0.74955,0.7496,0.7492,0.74925,137800000.0
2008-07-08 15:06:00,0.74925,0.74925,0.749,0.7491,98800000.0
2008-07-08 15:07:00,0.7491,0.7491,0.7487,0.74875,268300000.0
2008-07-08 15:08:00,0.7487,0.749,0.7486,0.7486,151100000.0
2008-07-08 15:09:00,0.7486,0.7487,0.7485,0.74865,120700000.0
2008-07-08 15:10:00,0.74865,0.74895,0.74865,0.74885,167900000.0
2008-07-08 15:11:00,0.74885,0.7489,0.7488,0.7489,33700000.0
2008-07-08 15:12:00,0.7489,0.7489,0.74865,0.7488,105800000.0
2008-07-08 15:13:00,0.74885,0.74885,0.7488,0.7488,61200000.0
2008-07-08 15:14:00,0.74885,0.74885,0.74875,0.74875,28200000.0
2008-07-08 15:15:00,0.74875,0.74885,0.74865,0.7487,82200000.0
2008-07-08 15:16:00,0.7487,0.7487,0.7485,0.7487,30300000.0
2008-07-08 15:17:00,0.7487,0.7489,0.7487,0.74885,87600000.0
2008-07-08 15:18:00,0.7488,0.7488,0.7484,0.7484,126100000.0
2008-07-08 15:19:00,0.7484,0.7487,0.7484,0.74865,54300000.0
2008-07-08 15:20:00,0.74865,0.7487,0.7486,0.7487,46600000.0
2008-07-08 15:21:00,0.7487,0.7488,0.7487,0.7488,23500000.0
2008-07-08 15:22:00,0.7488,0.7488,0.7488,0.7488,27200000.0
2008-07-08 15:23:00,0.7488,0.7488,0.7485,0.7486,119800000.0
2008-07-08 15:24:00,0.7486,0.7486,0.7485,0.7486,46800000.0
2008-07-08 15:25:00,0.7486,0.7488,0.7486,0.74865,45400000.0
2008-07-08 15:26:00,0.7486,0.74865,0.7486,0.7486,29600000.0
2008-07-08 15:27:00,0.74838,0.74893,0.74831,0.7487,100700000.0
2008-07-08 15:28:00,0.7486,0.74865,0.74855,0.74855,59600000.0
2008-07-08 15:29:00,0.74855,0.7486,0.74855,0.74855,37400000.0
2008-07-08 15:30:00,0.7486,0.7486,0.7486,0.7486,3000000.0
2008-07-08 15:31:00,0.74865,0.7488,0.74865,0.7488,47600000.0
2008-07-08 15:32:00,0.7488,0.74905,0.7488,0.74905,63300000.0
2008-07-08 15:33:00,0.74915,0.74935,0.7491,0.7492,87800000.0
2008-07-08 15:34:00,0.7492,0.74925,0.7492,0.7492,32100000.0
2008-07-08 15:35:00,0.7494,0.7494,0.7492,0.7494,95500000.0
2008-07-08 15:36:00,0.7494,0.7494,0.7494,0.7494,7000000.0
2008-07-08 15:37:00,0.7494,0.7494,0.74895,0.749,126130000.0
2008-07-08 15:38:00,0.74895,0.7491,0.74895,0.7491,82200000.0
2008-07-08 15:39:00,0.7491,0.7492,0.7491,0.74915,33900000.0
2008-07-08 15:40:00,0.74915,0.74915,0.7491,0.7491,16800000.0
2008-07-08 15:41:00,0.7491,0.74935,0.7491,0.74935,60600000.0
2008-07-08 15:42:00,0.74935,0.7494,0.74885,0.7489,195800000.0
2008-07-08 15:43:00,0.7489,0.74915,0.74885,0.74895,223700000.0
2008-07-08 15:44:00,0.74895,0.74915,0.74895,0.7491,58800000.0
2008-07-08 15:45:00,0.7492,0.7492,0.74885,0.74905,119200000.0
2008-07-08 15:46:00,0.7491,0.7493,0.7491,0.7493,105100000.0
2008-07-08 15:47:00,0.7493,0.7493,0.7493,0.7493,15000000.0
2008-07-08 15:48:00,0.74915,0.7492,0.749,0.74905,70500000.0
2008-07-08 15:49:00,0.74905,0.7491,0.7488,0.749,109600000.0
2008-07-08 15:50:00,0.749,0.7491,0.74895,0.749,53600000.0
2008-07-08 15:51:00,0.749,0.74905,0.749,0.74905,37200000.0
2008-07-08 15:52:00,0.749,0.7495,0.749,0.7493,90400000.0
2008-07-08 15:53:00,0.7493,0.74945,0.7493,0.7493,123300000.0
2008-07-08 15:54:00,0.7493,0.7493,0.7493,0.7493,25900000.0
2008-07-08 15:55:00,0.7493,0.7493,0.7493,0.7493,18800000.0
2008-07-08 15:56:00,0.7493,0.7494,0.7493,0.7494,26800000.0
2008-07-08 15:57:00,0.7494,0.7494,0.74925,0.7493,38300000.0
2008-07-08 15:58:00,0.7493,0.7494,0.7492,0.7494,154200000.0
2008-07-08 15:59:00,0.7494,0.7495,0.749,0.749,317000000.0
2008-07-08 16:00:00,0.749,0.7494,0.749,0.749,98200000.0
2008-07-08 16:01:00,0.7491,0.7495,0.7491,0.7495,95700000.0
2008-07-08 16:02:00,0.7495,0.7496,0.7491,0.7494,114400000.0
2008-07-08 16:03:00,0.7494,0.7495,0.7493,0.7495,139800000.0
2008-07-08 16:04:00,0.7495,0.7496,0.7493,0.7495,133200000.0
2008-07-08 16:05:00,0.7495,0.7495,0.7495,0.7495,34100000.0
2008-07-08 16:06:00,0.7495,0.7497,0.7495,0.7497,58100000.0
2008-07-08 16:07:00,0.7496,0.7496,0.7492,0.7493,177400000.0
2008-07-08 16:08:00,0.7493,0.7493,0.7491,0.7492,38200000.0
2008-07-08 16:09:00,0.7492,0.7493,0.7491,0.7491,35700000.0
2008-07-08 16:10:00,0.7493,0.7493,0.74905,0.7492,50800000.0
2008-07-08 16:11:00,0.7492,0.7493,0.7491,0.7492,138000000.0
2008-07-08 16:12:00,0.7492,0.7493,0.7492,0.7492,99400000.0
2008-07-08 16:13:00,0.74925,0.7493,0.7489,0.74895,129600000.0
2008-07-08 16:14:00,0.7489,0.7493,0.7489,0.7492,151900000.0
2008-07-08 16:15:00,0.7493,0.7493,0.7491,0.7493,51000000.0
2008-07-08 16:16:00,0.7492,0.7494,0.7492,0.7493,120100000.0
2008-07-08 16:17:00,0.7493,0.7493,0.7493,0.7493,4800000.0
2008-07-08 16:18:00,0.7491,0.7491,0.749,0.74905,44000000.0
2008-07-08 16:19:00,0.74905,0.7491,0.7489,0.7491,48200000.0
2008-07-08 16:20:00,0.74905,0.74905,0.749,0.749,15800000.0
2008-07-08 16:21:00,0.74905,0.7493,0.749,0.7493,127900000.0
2008-07-08 16:22:00,0.7493,0.7496,0.7493,0.74955,114200000.0
2008-07-08 16:23:00,0.7495,0.7497,0.74935,0.74935,48900000.0
2008-07-08 16:24:00,0.74935,0.7494,0.7493,0.7494,63700000.0
2008-07-08 16:25:00,0.7494,0.7494,0.7494,0.7494,4000000.0
2008-07-08 16:26:00,0.74925,0.7494,0.7492,0.7494,84400000.0
2008-07-08 16:27:00,0.7494,0.7495,0.7493,0.74935,73900000.0
2008-07-08 16:28:00,0.74935,0.74945,0.74925,0.7493,67300000.0
2008-07-08 16:29:00,0.7494,0.7496,0.7494,0.7496,38100000.0
2008-07-08 16:30:00,0.7496,0.7496,0.7496,0.7496,21100000.0
2008-07-08 16:31:00,0.7496,0.7496,0.7495,0.7496,38300000.0
2008-07-08 16:32:00,0.7495,0.74955,0.74945,0.7495,58400000.0
2008-07-08 16:33:00,0.7495,0.7495,0.7495,0.7495,25600000.0
2008-07-08 16:34:00,0.7495,0.7495,0.7495,0.7495,59600000.0
2008-07-08 16:35:00,0.7495,0.7496,0.7495,0.7496,59400000.0
2008-07-08 16:36:00,0.7497,0.75,0.7497,0.7498,99500000.0
2008-07-08 16:37:00,0.7498,0.75,0.7498,0.75,66200000.0
2008-07-08 16:38:00,0.75,0.7502,0.75,0.7502,97000000.0
2008-07-08 16:39:00,0.7502,0.7502,0.7496,0.75,101700000.0
2008-07-08 16:40:00,0.75,0.75,0.74965,0.75,99400000.0
2008-07-08 16:41:00,0.75005,0.75005,0.7499,0.7499,108500000.0
2008-07-08 16:42:00,0.7499,0.7499,0.7499,0.7499,10400000.0
2008-07-08 16:43:00,0.7499,0.7499,0.7499,0.7499,69400000.0
2008-07-08 16:44:00,0.7499,0.7501,0.7499,0.75,33900000.0
2008-07-08 16:45:00,0.75,0.75005,0.74985,0.75,103300000.0
2008-07-08 16:46:00,0.75,0.7501,0.74995,0.7501,34000000.0
2008-07-08 16:47:00,0.75005,0.75005,0.75005,0.75005,5600000.0
2008-07-08 16:48:00,0.75005,0.75005,0.75005,0.75005,5600000.0
2008-07-08 16:49:00,0.75005,0.7503,0.75,0.7503,114400000.0
2008-07-08 16:50:00,0.7503,0.7503,0.7502,0.7503,8700000.0
2008-07-08 16:51:00,0.7503,0.7505,0.75025,0.7503,94900000.0
2008-07-08 16:52:00,0.75025,0.75025,0.75,0.75025,79700000.0
2008-07-08 16:53:00,0.7502,0.7503,0.7502,0.7503,53800000.0
2008-07-08 16:54:00,0.7504,0.7504,0.7504,0.7504,33500000.0
2008-07-08 16:55:00,0.7504,0.7504,0.7504,0.7504,116400000.0
2008-07-08 16:56:00,0.7503,0.7503,0.75025,0.7503,57700000.0
2008-07-08 16:57:00,0.75025,0.75025,0.75005,0.75015,66400000.0
2008-07-08 16:58:00,0.7501,0.7503,0.7501,0.7503,40100000.0
2008-07-08 16:59:00,0.7503,0.7507,0.7503,0.75045,243400000.0
2008-07-08 17:00:00,0.75045,0.75055,0.7502,0.75025,268600000.0
2008-07-08 17:01:00,0.74997,0.75034,0.7499,0.74995,17500000.0
2008-07-08 17:02:00,0.7502,0.7503,0.7502,0.7503,78500000.0
2008-07-08 17:03:00,0.7503,0.7506,0.7503,0.75035,102000000.0
2008-07-08 17:04:00,0.7503,0.75035,0.7501,0.7502,125100000.0
2008-07-08 17:05:00,0.75015,0.7502,0.75015,0.7502,27600000.0
2008-07-08 17:06:00,0.7504,0.7506,0.7504,0.7504,125100000.0
2008-07-08 17:07:00,0.7504,0.75055,0.7503,0.7503,76100000.0
2008-07-08 17:08:00,0.75025,0.7503,0.75025,0.7503,11800000.0
2008-07-08 17:09:00,0.7503,0.75035,0.7503,0.7503,44600000.0
2008-07-08 17:10:00,0.7503,0.7503,0.7501,0.7501,28000000.0
2008-07-08 17:11:00,0.7501,0.7502,0.7498,0.74995,204500000.0
2008-07-08 17:12:00,0.74995,0.75015,0.74985,0.75005,156600000.0
2008-07-08 17:13:00,0.75,0.75015,0.7499,0.75005,118100000.0
2008-07-08 17:14:00,0.7502,0.75035,0.75015,0.75025,164400000.0
2008-07-08 17:15:00,0.75025,0.7504,0.75025,0.7503,51000000.0
2008-07-08 17:16:00,0.7503,0.75045,0.7502,0.7503,66800000.0
2008-07-08 17:17:00,0.7505,0.75065,0.75035,0.75035,82400000.0
2008-07-08 17:18:00,0.75035,0.7508,0.7501,0.7507,160100000.0
2008-07-08 17:19:00,0.7508,0.7508,0.7505,0.7506,94400000.0
2008-07-08 17:20:00,0.75055,0.75055,0.75015,0.75045,142700000.0
2008-07-08 17:21:00,0.75045,0.75045,0.75005,0.7502,251800000.0
2008-07-08 17:22:00,0.75025,0.75025,0.7502,0.75025,18600000.0
2008-07-08 17:23:00,0.75025,0.75035,0.7502,0.7503,70900000.0
2008-07-08 17:24:00,0.75035,0.7506,0.75025,0.7503,206300001.0
2008-07-08 17:25:00,0.7503,0.7505,0.7503,0.7504,36800000.0
2008-07-08 17:26:00,0.7504,0.7504,0.7504,0.7504,4000000.0
2008-07-08 17:27:00,0.7504,0.7505,0.7504,0.7504,27400000.0
2008-07-08 17:28:00,0.7504,0.7505,0.7504,0.7504,44600000.0
2008-07-08 17:29:00,0.7504,0.7504,0.7504,0.7504,15100000.0
2008-07-08 17:30:00,0.75035,0.75055,0.7503,0.7505,96200000.0
2008-07-08 17:31:00,0.7505,0.7505,0.7505,0.7505,5600000.0
2008-07-08 17:32:00,0.75045,0.75045,0.7503,0.75035,52800000.0
2008-07-08 17:33:00,0.75035,0.75035,0.7503,0.75035,16800000.0
2008-07-08 17:34:00,0.7503,0.75035,0.7499,0.7499,74800000.0
2008-07-08 17:35:00,0.7499,0.75,0.7498,0.7498,121100000.0
2008-07-08 17:36:00,0.7498,0.7498,0.74975,0.74975,28900000.0
2008-07-08 17:37:00,0.7498,0.7502,0.7497,0.7502,132100000.0
2008-07-08 17:38:00,0.7502,0.75045,0.75005,0.7504,85800000.0
2008-07-08 17:39:00,0.7504,0.75045,0.75,0.7502,131300000.0
2008-07-08 17:40:00,0.75015,0.75035,0.7501,0.7503,188100000.0
2008-07-08 17:41:00,0.7503,0.7504,0.7503,0.7503,62500000.0
2008-07-08 17:42:00,0.7503,0.7505,0.7503,0.7505,47400000.0
2008-07-08 17:43:00,0.7505,0.75085,0.7505,0.75075,184400000.0
2008-07-08 17:44:00,0.7507,0.7507,0.7507,0.7507,8600000.0
2008-07-08 17:45:00,0.75075,0.7508,0.75075,0.7508,28200000.0
2008-07-08 17:46:00,0.7508,0.75155,0.7508,0.75115,223100000.0
2008-07-08 17:47:00,0.75115,0.75125,0.7511,0.75115,29400000.0
2008-07-08 17:48:00,0.7511,0.75115,0.751,0.7511,74700000.0
2008-07-08 17:49:00,0.75115,0.7514,0.751,0.75105,197400000.0
2008-07-08 17:50:00,0.75105,0.75125,0.75105,0.75125,76000000.0
2008-07-08 17:51:00,0.7514,0.75145,0.7513,0.7513,117600000.0
2008-07-08 17:52:00,0.7514,0.7514,0.75125,0.75125,68200000.0
2008-07-08 17:53:00,0.75125,0.75135,0.75125,0.7513,87200000.0
2008-07-08 17:54:00,0.75125,0.75125,0.75125,0.75125,12600000.0
2008-07-08 17:55:00,0.75125,0.75135,0.75125,0.7513,26000000.0
2008-07-08 17:56:00,0.75125,0.7513,0.75115,0.75115,57000000.0
2008-07-08 17:57:00,0.7512,0.75125,0.75115,0.75115,16100000.0
2008-07-08 17:58:00,0.75115,0.75115,0.75115,0.75115,13900000.0
2008-07-08 17:59:00,0.75125,0.75125,0.75115,0.7512,22100000.0
2008-07-08 18:00:00,0.7512,0.7513,0.7512,0.7512,34600000.0
2008-07-08 18:01:00,0.7512,0.7513,0.7511,0.7513,103400000.0
2008-07-08 18:02:00,0.7513,0.7513,0.7512,0.75125,29100000.0
2008-07-08 18:03:00,0.75125,0.75125,0.75115,0.75115,8600000.0
2008-07-08 18:04:00,0.75125,0.7514,0.7512,0.7512,22100000.0
2008-07-08 18:05:00,0.7511,0.7511,0.7511,0.7511,4400000.0
2008-07-08 18:06:00,0.7511,0.7512,0.7504,0.7505,100900000.0
2008-07-08 18:07:00,0.75055,0.7507,0.75055,0.7506,30400000.0
2008-07-08 18:08:00,0.7506,0.7506,0.7506,0.7506,1000000.0
2008-07-08 18:09:00,0.7506,0.75065,0.7506,0.7506,25200000.0
2008-07-08 18:10:00,0.75018,0.75082,0.75018,0.7503,83700000.0
2008-07-08 18:11:00,0.7506,0.75095,0.7506,0.7507,87200000.0
2008-07-08 18:12:00,0.7507,0.7509,0.7507,0.75085,41400000.0
2008-07-08 18:13:00,0.75085,0.751,0.75075,0.751,13400000.0
2008-07-08 18:14:00,0.751,0.751,0.75095,0.751,16600000.0
2008-07-08 18:15:00,0.7506,0.75104,0.75057,0.75057,174000000.0
2008-07-08 18:16:00,0.751,0.751,0.75095,0.75095,6800000.0
2008-07-08 18:17:00,0.75095,0.75095,0.7509,0.7509,9000000.0
2008-07-08 18:18:00,0.75087,0.75097,0.75042,0.75058,51800000.0
2008-07-08 18:19:00,0.75063,0.75098,0.75057,0.75098,45000000.0
2008-07-08 18:20:00,0.7509,0.75115,0.7509,0.7511,31600000.0
2008-07-08 18:21:00,0.7511,0.7511,0.7511,0.7511,2000000.0
2008-07-08 18:22:00,0.7511,0.7511,0.751,0.751,13000000.0
2008-07-08 18:23:00,0.751,0.751,0.75095,0.751,31200000.0
2008-07-08 18:24:00,0.75055,0.75107,0.75047,0.75095,81500000.0
2008-07-08 18:25:00,0.751,0.7512,0.751,0.7512,32900000.0
2008-07-08 18:26:00,0.7512,0.7512,0.7512,0.7512,3400000.0
2008-07-08 18:27:00,0.7512,0.7515,0.7512,0.7513,70800000.0
2008-07-08 18:28:00,0.75125,0.7514,0.75125,0.7514,33600000.0
2008-07-08 18:29:00,0.75145,0.7516,0.75145,0.7515,37800000.0
2008-07-08 18:30:00,0.7515,0.7515,0.75135,0.7515,30700000.0
2008-07-08 18:31:00,0.75145,0.7515,0.75145,0.75145,179400000.0
2008-07-08 18:32:00,0.7515,0.7515,0.75145,0.75145,29900000.0
2008-07-08 18:33:00,0.75145,0.75155,0.7513,0.75155,52400000.0
2008-07-08 18:34:00,0.75155,0.7517,0.75155,0.7516,75900000.0
2008-07-08 18:35:00,0.75165,0.75165,0.7516,0.7516,15600000.0
2008-07-08 18:36:00,0.7516,0.7516,0.7515,0.7516,13200000.0
2008-07-08 18:37:00,0.7518,0.75185,0.7516,0.7516,70800000.0
2008-07-08 18:38:00,0.75165,0.75165,0.75135,0.75135,28800000.0
2008-07-08 18:39:00,0.7513,0.7514,0.7513,0.7514,6300000.0
2008-07-08 18:40:00,0.75143,0.75166,0.75099,0.75099,69700000.0
2008-07-08 18:41:00,0.75099,0.7515,0.75095,0.75111,232700000.0
2008-07-08 18:42:00,0.75145,0.75145,0.75145,0.75145,5600000.0
2008-07-08 18:43:00,0.75145,0.75145,0.75145,0.75145,5600000.0
2008-07-08 18:44:00,0.75125,0.7514,0.75125,0.7514,21500000.0
2008-07-08 18:45:00,0.75145,0.75145,0.7512,0.7512,27400000.0
2008-07-08 18:46:00,0.7512,0.75125,0.7512,0.75125,18900000.0
2008-07-08 18:47:00,0.75125,0.7513,0.7512,0.7512,21200000.0
2008-07-08 18:48:00,0.75125,0.7513,0.7512,0.7513,43000000.0
2008-07-08 18:49:00,0.7513,0.7513,0.7513,0.7513,1000000.0
2008-07-08 18:50:00,0.7513,0.75155,0.7508,0.75084,122500000.0
2008-07-08 18:51:00,0.7513,0.7513,0.7513,0.7513,1000000.0
2008-07-08 18:52:00,0.7513,0.7513,0.7511,0.75115,29300000.0
2008-07-08 18:53:00,0.75115,0.75115,0.7511,0.75115,12200000.0
2008-07-08 18:54:00,0.75115,0.7512,0.75095,0.751,82400000.0
2008-07-08 18:55:00,0.751,0.751,0.75085,0.75095,45200000.0
2008-07-08 18:56:00,0.7506,0.75103,0.75048,0.75091,69100000.0
2008-07-08 18:57:00,0.7511,0.7511,0.751,0.7511,8300000.0
2008-07-08 18:58:00,0.7511,0.7511,0.7511,0.7511,7600000.0
2008-07-08 18:59:00,0.7511,0.7513,0.7511,0.7512,65900000.0
2008-07-08 19:00:00,0.75105,0.75105,0.751,0.751,10600000.0
2008-07-08 19:01:00,0.751,0.751,0.751,0.751,3900000.0
2008-07-08 19:02:00,0.7511,0.7511,0.75105,0.75105,5600000.0
2008-07-08 19:03:00,0.7511,0.7511,0.7511,0.7511,9400000.0
2008-07-08 19:04:00,0.7511,0.7511,0.751,0.751,31300000.0
2008-07-08 19:05:00,0.751,0.751,0.7509,0.751,49000000.0
2008-07-08 19:06:00,0.751,0.751,0.7509,0.751,16400000.0
2008-07-08 19:07:00,0.7508,0.7508,0.75045,0.75055,69900000.0
2008-07-08 19:08:00,0.75055,0.7506,0.75055,0.7506,12300000.0
2008-07-08 19:09:00,0.7506,0.7506,0.7506,0.7506,9900000.0
2008-07-08 19:10:00,0.7506,0.7506,0.7506,0.7506,2000000.0
2008-07-08 19:11:00,0.7506,0.7506,0.7506,0.7506,4300000.0
2008-07-08 19:12:00,0.75059,0.75069,0.75014,0.75053,114400000.0
2008-07-08 19:13:00,0.7506,0.7507,0.7506,0.7507,9400000.0
2008-07-08 19:14:00,0.75065,0.7508,0.7506,0.7508,43100000.0
2008-07-08 19:15:00,0.75043,0.75089,0.75038,0.75057,34900000.0
2008-07-08 19:16:00,0.75075,0.7508,0.75075,0.7508,22200000.0
2008-07-08 19:17:00,0.7508,0.7508,0.75075,0.75075,6200000.0
2008-07-08 19:18:00,0.75075,0.7509,0.75075,0.7509,30600000.0
2008-07-08 19:19:00,0.7509,0.7509,0.7508,0.7508,9100000.0
2008-07-08 19:20:00,0.7508,0.7508,0.7508,0.7508,2800000.0
2008-07-08 19:21:00,0.7508,0.7508,0.7508,0.7508,18400000.0
2008-07-08 19:22:00,0.7508,0.75085,0.75065,0.75065,26000000.0
2008-07-08 19:23:00,0.75065,0.7508,0.75065,0.7508,22900000.0
2008-07-08 19:24:00,0.7509,0.75105,0.7509,0.75105,39000000.0
2008-07-08 19:25:00,0.7512,0.7513,0.7512,0.7512,30200000.0
2008-07-08 19:26:00,0.7512,0.7513,0.7512,0.7513,62100000.0
2008-07-08 19:27:00,0.7513,0.7513,0.75105,0.7512,25100000.0
2008-07-08 19:28:00,0.75115,0.75115,0.75115,0.75115,9600000.0
2008-07-08 19:29:00,0.7512,0.7512,0.7512,0.7512,2800000.0
2008-07-08 19:30:00,0.75121,0.75153,0.75082,0.75114,278899999.0
2008-07-08 19:31:00,0.75115,0.75115,0.75069,0.75096,292000000.0
2008-07-08 19:32:00,0.75095,0.75126,0.75078,0.75096,294300000.0
2008-07-08 19:33:00,0.75087,0.75119,0.75085,0.75113,238800000.0
2008-07-08 19:34:00,0.7512,0.75125,0.7512,0.75125,9200000.0
2008-07-08 19:35:00,0.75145,0.75155,0.75135,0.75135,51400000.0
2008-07-08 19:36:00,0.75135,0.75135,0.75125,0.7513,20200000.0
2008-07-08 19:37:00,0.75135,0.7514,0.7513,0.7513,27000000.0
2008-07-08 19:38:00,0.75135,0.75155,0.7513,0.7514,26400000.0
2008-07-08 19:39:00,0.7515,0.7515,0.75145,0.75145,14300000.0
2008-07-08 19:40:00,0.75108,0.7516,0.75102,0.75123,213300000.0
2008-07-08 19:41:00,0.7515,0.75155,0.7515,0.75155,23400000.0
2008-07-08 19:42:00,0.7516,0.7516,0.7515,0.7515,16500000.0
2008-07-08 19:43:00,0.75145,0.7517,0.75145,0.7517,23400000.0
2008-07-08 19:44:00,0.7517,0.7517,0.75155,0.75155,20000000.0
2008-07-08 19:45:00,0.75124,0.75156,0.75124,0.75153,15200000.0
2008-07-08 19:46:00,0.75155,0.75155,0.75135,0.75135,10400000.0
2008-07-08 19:47:00,0.75135,0.7515,0.75135,0.75145,25600000.0
2008-07-08 19:48:00,0.7515,0.7515,0.75145,0.75145,14600000.0
2008-07-08 19:49:00,0.75137,0.75141,0.75102,0.7514,22800000.0
2008-07-08 19:50:00,0.7515,0.7515,0.75145,0.7515,11800000.0
2008-07-08 19:51:00,0.75113,0.75144,0.75104,0.75143,189000000.0
2008-07-08 19:52:00,0.7515,0.7515,0.7515,0.7515,6400000.0
2008-07-08 19:53:00,0.7515,0.7515,0.7515,0.7515,6400000.0
2008-07-08 19:54:00,0.7515,0.7515,0.7514,0.7515,10200000.0
2008-07-08 19:55:00,0.7514,0.7514,0.7514,0.7514,7400000.0
2008-07-08 19:56:00,0.7514,0.7514,0.75125,0.7513,20400000.0
2008-07-08 19:57:00,0.7513,0.7513,0.7513,0.7513,2800000.0
2008-07-08 19:58:00,0.7513,0.75135,0.7513,0.75135,8400000.0
2008-07-08 19:59:00,0.7514,0.7514,0.7514,0.7514,12200000.0
2008-07-08 20:00:00,0.75109,0.75169,0.75085,0.7513,124600000.0
2008-07-08 20:01:00,0.75134,0.75155,0.75134,0.75155,75300000.0
2008-07-08 20:02:00,0.7515,0.7515,0.75076,0.75135,121500000.0
2008-07-08 20:03:00,0.75128,0.75154,0.75105,0.75115,145400000.0
2008-07-08 20:04:00,0.7514,0.7516,0.7514,0.7516,14000000.0
2008-07-08 20:05:00,0.75165,0.7517,0.7515,0.7517,31900000.0
2008-07-08 20:06:00,0.75137,0.75174,0.75137,0.75171,58900000.0
2008-07-08 20:07:00,0.7517,0.75175,0.75155,0.75155,24500000.0
2008-07-08 20:08:00,0.7515,0.7517,0.75145,0.7517,36800000.0
2008-07-08 20:09:00,0.75141,0.7516,0.75132,0.75147,66199998.0
2008-07-08 20:10:00,0.7517,0.7517,0.7514,0.75145,62300000.0
2008-07-08 20:11:00,0.75141,0.75156,0.75109,0.75109,54700000.0
2008-07-08 20:12:00,0.75109,0.75154,0.75109,0.75154,83300000.0
2008-07-08 20:13:00,0.7516,0.7516,0.7514,0.7514,91100000.0
2008-07-08 20:14:00,0.7515,0.7517,0.7514,0.7516,61200000.0
2008-07-08 20:15:00,0.7513,0.7515,0.75118,0.75118,32200000.0
2008-07-08 20:16:00,0.7516,0.7517,0.7515,0.7517,18300000.0
2008-07-08 20:17:00,0.7517,0.7517,0.7517,0.7517,1000000.0
2008-07-08 20:18:00,0.7517,0.7517,0.7515,0.7516,14100000.0
2008-07-08 20:19:00,0.7516,0.7516,0.7516,0.7516,7300000.0
2008-07-08 20:20:00,0.75133,0.7518,0.75132,0.75158,103300000.0
2008-07-08 20:21:00,0.7516,0.7516,0.7515,0.7516,35800000.0
2008-07-08 20:22:00,0.7516,0.7516,0.7516,0.7516,7200000.0
2008-07-08 20:23:00,0.7513,0.75175,0.7513,0.75167,64300000.0
2008-07-08 20:24:00,0.75155,0.75155,0.75155,0.75155,6200000.0
2008-07-08 20:25:00,0.75155,0.75155,0.75155,0.75155,2800000.0
2008-07-08 20:26:00,0.75147,0.75168,0.75135,0.75163,25400000.0
2008-07-08 20:27:00,0.75155,0.7516,0.75155,0.7516,16100000.0
2008-07-08 20:28:00,0.7516,0.7516,0.7516,0.7516,6100000.0
2008-07-08 20:29:00,0.7516,0.7516,0.7516,0.7516,7200000.0
2008-07-08 20:30:00,0.75164,0.75183,0.75133,0.75164,52200000.0
2008-07-08 20:31:00,0.7516,0.7516,0.7516,0.7516,7200000.0
2008-07-08 20:32:00,0.7516,0.7516,0.7515,0.7515,26400000.0
2008-07-08 20:33:00,0.7515,0.7515,0.7515,0.7515,7300000.0
2008-07-08 20:34:00,0.7516,0.7516,0.75137,0.75146,5000000.0
2008-07-08 20:35:00,0.7515,0.7515,0.7515,0.7515,2800000.0
2008-07-08 20:36:00,0.7515,0.7515,0.7515,0.7515,3300000.0
2008-07-08 20:37:00,0.7515,0.7516,0.7515,0.75155,10400000.0
2008-07-08 20:38:00,0.75157,0.75167,0.75126,0.75142,47000000.0
2008-07-08 20:39:00,0.75161,0.75161,0.75139,0.75149,15500000.0
2008-07-08 20:40:00,0.75155,0.75167,0.75134,0.75134,39400000.0
2008-07-08 20:41:00,0.75155,0.75155,0.75155,0.75155,3400000.0
2008-07-08 20:42:00,0.75155,0.75155,0.75145,0.7515,17300000.0
2008-07-08 20:43:00,0.7515,0.7515,0.7515,0.7515,6100000.0
2008-07-08 20:44:00,0.75156,0.75162,0.7515,0.75155,13300000.0
2008-07-08 20:45:00,0.75153,0.75166,0.75148,0.75148,37900000.0
2008-07-08 20:46:00,0.75147,0.75169,0.75147,0.75154,29500000.0
2008-07-08 20:47:00,0.7515,0.7515,0.75145,0.75145,10400000.0
2008-07-08 20:48:00,0.7515,0.7515,0.75145,0.75145,9900000.0
2008-07-08 20:49:00,0.7514,0.7514,0.7514,0.7514,7900000.0
2008-07-08 20:50:00,0.7514,0.7514,0.7514,0.7514,5600000.0
2008-07-08 20:51:00,0.7513,0.75146,0.75124,0.75142,57900000.0
2008-07-08 20:52:00,0.7514,0.75145,0.7514,0.75145,12800000.0
2008-07-08 20:53:00,0.75165,0.7518,0.75155,0.75155,34700000.0
2008-07-08 20:54:00,0.75155,0.7517,0.75145,0.7515,51400000.0
2008-07-08 20:55:00,0.7516,0.75185,0.75155,0.75175,56700000.0
2008-07-08 20:56:00,0.7518,0.7519,0.75175,0.7518,69300000.0
2008-07-08 20:57:00,0.75195,0.752,0.75165,0.7517,60000000.0
2008-07-08 20:58:00,0.7517,0.7517,0.75165,0.75165,9600000.0
2008-07-08 20:59:00,0.7517,0.75195,0.7517,0.75185,32200000.0
2008-07-08 21:00:00,0.75185,0.75185,0.7517,0.7517,17200000.0
2008-07-08 21:01:00,0.7518,0.75185,0.7517,0.75175,26900000.0
2008-07-08 21:02:00,0.75175,0.75175,0.7517,0.7517,6700000.0
2008-07-08 21:03:00,0.7517,0.75185,0.7517,0.75185,15100000.0
2008-07-08 21:04:00,0.75185,0.75185,0.75175,0.75175,22400000.0
2008-07-08 21:05:00,0.75175,0.75175,0.75175,0.75175,2800000.0
2008-07-08 21:06:00,0.75174,0.75187,0.75173,0.75186,42400000.0
2008-07-08 21:07:00,0.75175,0.7519,0.75175,0.7519,19500000.0
2008-07-08 21:08:00,0.7519,0.7519,0.75185,0.75185,7800000.0
2008-07-08 21:09:00,0.75133,0.75187,0.75133,0.75146,64400000.0
2008-07-08 21:10:00,0.75185,0.75185,0.7517,0.7518,20300000.0
2008-07-08 21:11:00,0.75162,0.75188,0.75138,0.75145,91600000.0
2008-07-08 21:12:00,0.75154,0.75178,0.75148,0.75148,84200000.0
2008-07-08 21:13:00,0.75147,0.75188,0.75147,0.75188,54800000.0
2008-07-08 21:14:00,0.75176,0.75185,0.75159,0.75177,26500000.0
2008-07-08 21:15:00,0.75173,0.75191,0.75165,0.75182,129400000.0
2008-07-08 21:16:00,0.75192,0.752,0.75182,0.75192,124800000.0
2008-07-08 21:17:00,0.75181,0.7519,0.75177,0.75188,35700000.0
2008-07-08 21:18:00,0.7518,0.75185,0.7517,0.7518,38900000.0
2008-07-08 21:19:00,0.75162,0.75182,0.75136,0.75168,20400000.0
2008-07-08 21:20:00,0.75175,0.75175,0.75175,0.75175,10200000.0
2008-07-08 21:21:00,0.7518,0.7518,0.7517,0.7517,14700000.0
2008-07-08 21:22:00,0.7517,0.7517,0.7517,0.7517,5600000.0
2008-07-08 21:23:00,0.75172,0.75174,0.75128,0.75167,134400000.0
2008-07-08 21:24:00,0.7517,0.75175,0.7517,0.75175,24100000.0
2008-07-08 21:25:00,0.75173,0.75182,0.7513,0.75182,79200000.0
2008-07-08 21:26:00,0.7518,0.752,0.75175,0.75175,59000000.0
2008-07-08 21:27:00,0.7518,0.75205,0.7518,0.75205,54100000.0
2008-07-08 21:28:00,0.75205,0.75205,0.7519,0.75205,17600000.0
2008-07-08 21:29:00,0.75195,0.75204,0.7517,0.75186,30100000.0
2008-07-08 21:30:00,0.752,0.75205,0.75175,0.7518,93500000.0
2008-07-08 21:31:00,0.7518,0.7519,0.7518,0.7519,10500000.0
2008-07-08 21:32:00,0.7519,0.7519,0.7518,0.7518,36200000.0
2008-07-08 21:33:00,0.7518,0.7523,0.7518,0.75195,83400000.0
2008-07-08 21:34:00,0.75195,0.7522,0.75195,0.7522,62200000.0
2008-07-08 21:35:00,0.7522,0.7522,0.75215,0.75215,8400000.0
2008-07-08 21:36:00,0.7521,0.75225,0.7521,0.7522,20900000.0
2008-07-08 21:37:00,0.75225,0.75225,0.75225,0.75225,2800000.0
2008-07-08 21:38:00,0.7522,0.75225,0.75215,0.75215,12200000.0
2008-07-08 21:39:00,0.75215,0.75225,0.7521,0.75215,67300000.0
2008-07-08 21:40:00,0.75215,0.75225,0.75215,0.75225,20600000.0
2008-07-08 21:41:00,0.75243,0.75248,0.75185,0.7519,83200000.0
2008-07-08 21:42:00,0.75225,0.7523,0.75225,0.7523,28500000.0
2008-07-08 21:43:00,0.75197,0.7523,0.75192,0.752,36900000.0
2008-07-08 21:44:00,0.75195,0.75229,0.75195,0.75223,20700000.0
2008-07-08 21:45:00,0.7523,0.75245,0.7522,0.7523,82100000.0
2008-07-08 21:46:00,0.7523,0.7523,0.7522,0.75225,56900000.0
2008-07-08 21:47:00,0.75225,0.75225,0.752,0.7521,31100000.0
2008-07-08 21:48:00,0.7521,0.7521,0.752,0.752,77200000.0
2008-07-08 21:49:00,0.752,0.752,0.75185,0.75185,58200000.0
2008-07-08 21:50:00,0.75185,0.7519,0.7518,0.75185,61900000.0
2008-07-08 21:51:00,0.75185,0.7519,0.7518,0.7519,52600000.0
2008-07-08 21:52:00,0.7519,0.75195,0.7518,0.7518,93900000.0
2008-07-08 21:53:00,0.7518,0.7518,0.7518,0.7518,3400000.0
2008-07-08 21:54:00,0.7518,0.752,0.7518,0.752,18800000.0
2008-07-08 21:55:00,0.752,0.752,0.7519,0.75195,14400000.0
2008-07-08 21:56:00,0.75172,0.75206,0.75156,0.75156,43300000.0
2008-07-08 21:57:00,0.75195,0.75195,0.7519,0.7519,11200000.0
2008-07-08 21:58:00,0.7519,0.75195,0.7519,0.75195,9000000.0
2008-07-08 21:59:00,0.75195,0.75225,0.75195,0.7522,59800000.0
2008-07-08 22:00:00,0.75215,0.75225,0.7521,0.7521,112000000.0
2008-07-08 22:01:00,0.7521,0.7523,0.7521,0.7521,53700000.0
2008-07-08 22:02:00,0.7521,0.75255,0.75195,0.7525,124400000.0
2008-07-08 22:03:00,0.75255,0.7526,0.7525,0.75255,41800000.0
2008-07-08 22:04:00,0.75255,0.75255,0.75255,0.75255,48000000.0
2008-07-08 22:05:00,0.75255,0.7527,0.75255,0.75265,102200000.0
2008-07-08 22:06:00,0.7526,0.7527,0.7526,0.7526,91900000.0
2008-07-08 22:07:00,0.7526,0.7526,0.7526,0.7526,58400000.0
2008-07-08 22:08:00,0.75265,0.7528,0.7526,0.75265,110900000.0
2008-07-08 22:09:00,0.75265,0.75265,0.75265,0.75265,2800000.0
2008-07-08 22:10:00,0.75265,0.75265,0.75265,0.75265,35200000.0
2008-07-08 22:11:00,0.75265,0.7527,0.75265,0.7527,45000000.0
2008-07-08 22:12:00,0.7527,0.7531,0.75265,0.75275,135500000.0
2008-07-08 22:13:00,0.75275,0.75295,0.75275,0.7529,160900000.0
2008-07-08 22:14:00,0.75285,0.7531,0.75285,0.75305,70800000.0
2008-07-08 22:15:00,0.75305,0.75305,0.7529,0.7529,198800000.0
2008-07-08 22:16:00,0.7529,0.753,0.7529,0.753,33900000.0
2008-07-08 22:17:00,0.753,0.75375,0.753,0.75355,330700000.0
2008-07-08 22:18:00,0.75355,0.7536,0.7533,0.7534,105200000.0
2008-07-08 22:19:00,0.75335,0.75345,0.7533,0.7533,139200000.0
2008-07-08 22:20:00,0.7533,0.7533,0.7532,0.7532,78000000.0
2008-07-08 22:21:00,0.7532,0.7533,0.7532,0.7532,42600000.0
2008-07-08 22:22:00,0.7532,0.7533,0.7532,0.7533,32400000.0
2008-07-08 22:23:00,0.7533,0.7534,0.75325,0.7533,40200000.0
2008-07-08 22:24:00,0.7533,0.7533,0.7533,0.7533,5600000.0
2008-07-08 22:25:00,0.7533,0.7533,0.7533,0.7533,21300000.0
2008-07-08 22:26:00,0.7533,0.7533,0.75325,0.75325,55500000.0
2008-07-08 22:27:00,0.75325,0.75325,0.75325,0.75325,11400000.0
2008-07-08 22:28:00,0.75325,0.75325,0.75325,0.75325,5700000.0
2008-07-08 22:29:00,0.7533,0.75345,0.7533,0.75345,45400000.0
2008-07-08 22:30:00,0.7534,0.75345,0.7533,0.75345,45900000.0
2008-07-08 22:31:00,0.7534,0.7534,0.7534,0.7534,10500000.0
2008-07-08 22:32:00,0.7534,0.7534,0.75335,0.75335,12000000.0
2008-07-08 22:33:00,0.7535,0.7535,0.7534,0.75345,25800000.0
2008-07-08 22:34:00,0.7535,0.7536,0.7535,0.75355,58100000.0
2008-07-08 22:35:00,0.75355,0.75355,0.7535,0.7535,17400000.0
2008-07-08 22:36:00,0.75345,0.7536,0.7534,0.75355,95600000.0
2008-07-08 22:37:00,0.7535,0.7535,0.7535,0.7535,18200000.0
2008-07-08 22:38:00,0.75314,0.75354,0.75313,0.7535,34200000.0
2008-07-08 22:39:00,0.75316,0.75353,0.7531,0.75347,107100000.0
2008-07-08 22:40:00,0.75352,0.75364,0.75334,0.75355,21900000.0
2008-07-08 22:41:00,0.7535,0.7535,0.7535,0.7535,2800000.0
2008-07-08 22:42:00,0.75306,0.75362,0.75306,0.75346,54800000.0
2008-07-08 22:43:00,0.7535,0.7535,0.7535,0.7535,3600000.0
2008-07-08 22:44:00,0.75355,0.75355,0.75355,0.75355,10200000.0
2008-07-08 22:45:00,0.75355,0.75355,0.7535,0.75355,22800000.0
2008-07-08 22:46:00,0.75355,0.75365,0.7535,0.75365,49000000.0
2008-07-08 22:47:00,0.75365,0.75365,0.75365,0.75365,7200000.0
2008-07-08 22:48:00,0.75365,0.75365,0.75355,0.75355,83100000.0
2008-07-08 22:49:00,0.7536,0.75365,0.75355,0.75365,73800000.0
2008-07-08 22:50:00,0.75365,0.75365,0.75365,0.75365,30600000.0
2008-07-08 22:51:00,0.75365,0.7537,0.75365,0.75365,26100000.0
2008-07-08 22:52:00,0.75365,0.75365,0.75365,0.75365,4400000.0
2008-07-08 22:53:00,0.75365,0.75365,0.7536,0.7536,25100000.0
2008-07-08 22:54:00,0.7536,0.7536,0.75355,0.7536,13600000.0
2008-07-08 22:55:00,0.7536,0.7536,0.75355,0.7536,10200000.0
2008-07-08 22:56:00,0.7536,0.7536,0.7536,0.7536,2000000.0
2008-07-08 22:57:00,0.7536,0.7536,0.7536,0.7536,5000000.0
2008-07-08 22:58:00,0.7536,0.7536,0.75345,0.7536,19200000.0
2008-07-08 22:59:00,0.7536,0.75365,0.7536,0.75365,9000000.0
2008-07-08 23:00:00,0.75355,0.7538,0.7535,0.7535,34800000.0
2008-07-08 23:01:00,0.7535,0.7535,0.7533,0.7533,78600000.0
2008-07-08 23:02:00,0.7533,0.7535,0.7533,0.7535,9200000.0
2008-07-08 23:03:00,0.7535,0.7535,0.75335,0.75345,41900000.0
2008-07-08 23:04:00,0.75345,0.7535,0.7534,0.75345,32400000.0
2008-07-08 23:05:00,0.7534,0.7534,0.75335,0.75335,12000000.0
2008-07-08 23:06:00,0.7534,0.7534,0.75335,0.75335,18800000.0
2008-07-08 23:07:00,0.75335,0.7534,0.75335,0.7534,6800000.0
2008-07-08 23:08:00,0.75345,0.75345,0.7534,0.7534,8000000.0
2008-07-08 23:09:00,0.7534,0.7534,0.75335,0.75335,6200000.0
2008-07-08 23:10:00,0.7534,0.7534,0.7532,0.7532,17400000.0
2008-07-08 23:11:00,0.7532,0.7533,0.7532,0.75325,14100000.0
2008-07-08 23:12:00,0.75336,0.75348,0.75336,0.7534,70500000.0
2008-07-08 23:13:00,0.75325,0.7533,0.75325,0.7533,2000000.0
2008-07-08 23:14:00,0.7533,0.7533,0.7532,0.75325,7000000.0
2008-07-08 23:15:00,0.75325,0.75325,0.75315,0.7532,11000000.0
2008-07-08 23:16:00,0.7532,0.75325,0.75315,0.7532,75000000.0
2008-07-08 23:17:00,0.7532,0.75325,0.75315,0.7532,55000000.0
2008-07-08 23:18:00,0.7532,0.7532,0.75305,0.7532,29000000.0
2008-07-08 23:19:00,0.7532,0.75335,0.75315,0.75315,90200000.0
2008-07-08 23:20:00,0.75315,0.75315,0.75315,0.75315,11200000.0
2008-07-08 23:21:00,0.75315,0.75315,0.7531,0.7531,46600000.0
2008-07-08 23:22:00,0.7531,0.75315,0.7531,0.7531,26400000.0
2008-07-08 23:23:00,0.7531,0.75345,0.75305,0.75345,67700000.0
2008-07-08 23:24:00,0.7534,0.7534,0.75325,0.75335,42000000.0
2008-07-08 23:25:00,0.75345,0.75345,0.7533,0.7533,30600000.0
2008-07-08 23:26:00,0.7533,0.75335,0.7533,0.75335,16800000.0
2008-07-08 23:27:00,0.7534,0.75345,0.7534,0.75345,22400000.0
2008-07-08 23:28:00,0.75345,0.7535,0.75345,0.75345,25800000.0
2008-07-08 23:29:00,0.75345,0.75345,0.7531,0.7531,45200000.0
2008-07-08 23:30:00,0.7531,0.7531,0.7531,0.7531,8400000.0
2008-07-08 23:31:00,0.75265,0.75285,0.75265,0.7528,85800000.0
2008-07-08 23:32:00,0.7528,0.7528,0.7528,0.7528,35400000.0
2008-07-08 23:33:00,0.7528,0.7528,0.75275,0.75275,10600000.0
2008-07-08 23:34:00,0.75257,0.75284,0.75231,0.75233,123700000.0
2008-07-08 23:35:00,0.75232,0.75277,0.75229,0.75264,122800000.0
2008-07-08 23:36:00,0.75275,0.75275,0.7525,0.75265,100400000.0
2008-07-08 23:37:00,0.75265,0.7527,0.75265,0.7527,33200000.0
2008-07-08 23:38:00,0.7527,0.7527,0.7527,0.7527,11800000.0
2008-07-08 23:39:00,0.7527,0.7527,0.7526,0.7527,42200000.0
2008-07-08 23:40:00,0.7527,0.7527,0.75265,0.75265,12400000.0
2008-07-08 23:41:00,0.75265,0.75265,0.75255,0.75265,46000000.0
2008-07-08 23:42:00,0.75265,0.7527,0.75255,0.7527,19400000.0
2008-07-08 23:43:00,0.7527,0.7527,0.7527,0.7527,33800000.0
2008-07-08 23:44:00,0.7527,0.7527,0.7527,0.7527,1000000.0
2008-07-08 23:45:00,0.7527,0.7527,0.7527,0.7527,2000000.0
2008-07-08 23:46:00,0.7527,0.7527,0.7527,0.7527,13000000.0
2008-07-08 23:47:00,0.7527,0.7527,0.7524,0.7525,26200000.0
2008-07-08 23:48:00,0.75238,0.75261,0.75222,0.75233,79100000.0
2008-07-08 23:49:00,0.7523,0.75267,0.75222,0.75255,139500000.0
2008-07-08 23:50:00,0.7525,0.7525,0.7525,0.7525,2800000.0
2008-07-08 23:51:00,0.75257,0.7527,0.75216,0.75247,184400000.0
2008-07-08 23:52:00,0.7525,0.7525,0.75245,0.75245,16800000.0
2008-07-08 23:53:00,0.75245,0.75245,0.7524,0.75245,20400000.0
2008-07-08 23:54:00,0.7525,0.7525,0.7525,0.7525,5600000.0
2008-07-08 23:55:00,0.75219,0.75257,0.75219,0.7524,47400000.0
2008-07-08 23:56:00,0.75245,0.75245,0.75225,0.7524,59700000.0
2008-07-08 23:57:00,0.7524,0.7524,0.75235,0.75235,9000000.0
2008-07-08 23:58:00,0.75245,0.75251,0.75207,0.7524,116600000.0
2008-07-08 23:59:00,0.75235,0.75235,0.7523,0.7523,11400000.0
2008-07-09 00:00:00,0.7523,0.75235,0.75215,0.75235,88200000.0
2008-07-09 00:01:00,0.75235,0.75235,0.75225,0.75225,41000000.0
2008-07-09 00:02:00,0.75225,0.7523,0.7522,0.75225,38000000.0
2008-07-09 00:03:00,0.75225,0.75235,0.75205,0.75215,91300000.0
2008-07-09 00:04:00,0.75215,0.7522,0.7521,0.7522,37200000.0
2008-07-09 00:05:00,0.7522,0.7522,0.7521,0.7521,48800000.0
2008-07-09 00:06:00,0.7521,0.7521,0.75205,0.75205,13200000.0
2008-07-09 00:07:00,0.7521,0.7521,0.7521,0.7521,10400000.0
2008-07-09 00:08:00,0.7521,0.7521,0.7521,0.7521,7600000.0
2008-07-09 00:09:00,0.7521,0.7521,0.7521,0.7521,7600000.0
2008-07-09 00:10:00,0.7521,0.7521,0.75205,0.75205,23600000.0
2008-07-09 00:11:00,0.7521,0.7521,0.752,0.75205,77500000.0
2008-07-09 00:12:00,0.75205,0.75215,0.75205,0.75215,10300000.0
2008-07-09 00:13:00,0.7521,0.7522,0.7521,0.7521,18700000.0
2008-07-09 00:14:00,0.7521,0.7521,0.75205,0.75205,18000000.0
2008-07-09 00:15:00,0.75205,0.75205,0.752,0.752,18400000.0
2008-07-09 00:16:00,0.75205,0.7521,0.7519,0.7519,180900000.0
2008-07-09 00:17:00,0.7519,0.7519,0.7519,0.7519,125700000.0
2008-07-09 00:18:00,0.75185,0.7522,0.7518,0.7521,252300000.0
2008-07-09 00:19:00,0.7521,0.7521,0.7521,0.7521,5700000.0
2008-07-09 00:20:00,0.7521,0.75215,0.7521,0.75215,22800000.0
2008-07-09 00:21:00,0.75215,0.75215,0.75215,0.75215,2800000.0
2008-07-09 00:22:00,0.75224,0.75235,0.75219,0.75223,103600000.0
2008-07-09 00:23:00,0.75223,0.75232,0.75191,0.75195,95300000.0
2008-07-09 00:24:00,0.75193,0.75222,0.75184,0.75191,79100000.0
2008-07-09 00:25:00,0.75192,0.75219,0.75182,0.75182,42700000.0
2008-07-09 00:26:00,0.75185,0.75223,0.75185,0.75223,12200000.0
2008-07-09 00:27:00,0.75225,0.75233,0.75213,0.75213,66900000.0
2008-07-09 00:28:00,0.7521,0.75232,0.7519,0.7519,205300000.0
2008-07-09 00:29:00,0.75215,0.75215,0.75215,0.75215,3600000.0
2008-07-09 00:30:00,0.7522,0.75265,0.7522,0.75265,46700000.0
2008-07-09 00:31:00,0.75265,0.75265,0.7524,0.7524,38200000.0
2008-07-09 00:32:00,0.75219,0.75241,0.75218,0.75241,35900000.0
2008-07-09 00:33:00,0.75199,0.75248,0.75199,0.75243,180600000.0
2008-07-09 00:34:00,0.7525,0.7525,0.75198,0.75225,187600000.0
2008-07-09 00:35:00,0.75236,0.75245,0.75216,0.75243,38100000.0
2008-07-09 00:36:00,0.7524,0.7524,0.7524,0.7524,2800000.0
2008-07-09 00:37:00,0.7524,0.7524,0.7523,0.7523,206500000.0
2008-07-09 00:38:00,0.7523,0.7523,0.7523,0.7523,630800000.0
2008-07-09 00:39:00,0.7523,0.7524,0.75215,0.7523,205800000.0
2008-07-09 00:40:00,0.7523,0.75235,0.75215,0.7523,167300000.0
2008-07-09 00:41:00,0.7523,0.7523,0.7522,0.7522,33400000.0
2008-07-09 00:42:00,0.7522,0.7523,0.7522,0.75225,190200000.0
2008-07-09 00:43:00,0.75225,0.75225,0.7522,0.7522,31900000.0
2008-07-09 00:44:00,0.7522,0.7522,0.7522,0.7522,11400000.0
2008-07-09 00:45:00,0.7522,0.7522,0.7522,0.7522,5700000.0
2008-07-09 00:46:00,0.7522,0.7522,0.7522,0.7522,17000000.0
2008-07-09 00:47:00,0.75219,0.75246,0.75219,0.75235,156099999.0
2008-07-09 00:48:00,0.75223,0.75232,0.752,0.75232,44300000.0
2008-07-09 00:49:00,0.75227,0.75238,0.75196,0.75196,75900000.0
2008-07-09 00:50:00,0.75215,0.7522,0.7521,0.7521,11800000.0
2008-07-09 00:51:00,0.75215,0.7522,0.7521,0.7522,39200000.0
2008-07-09 00:52:00,0.75215,0.75215,0.7521,0.7521,23700000.0
2008-07-09 00:53:00,0.7521,0.7521,0.75165,0.7519,139900000.0
2008-07-09 00:54:00,0.7519,0.75195,0.7519,0.7519,86700000.0
2008-07-09 00:55:00,0.7519,0.7519,0.7517,0.7518,49100000.0
2008-07-09 00:56:00,0.7518,0.7519,0.75165,0.75185,154900000.0
2008-07-09 00:57:00,0.75185,0.75185,0.75175,0.75175,18500000.0
2008-07-09 00:58:00,0.75175,0.75185,0.75175,0.75175,32300000.0
2008-07-09 00:59:00,0.75175,0.75185,0.7517,0.7517,73900000.0
2008-07-09 01:00:00,0.7517,0.7517,0.7517,0.7517,89700000.0
2008-07-09 01:01:00,0.7517,0.7517,0.7516,0.7516,27800000.0
2008-07-09 01:02:00,0.7516,0.7518,0.7516,0.7517,77300000.0
2008-07-09 01:03:00,0.7516,0.7517,0.7516,0.7516,44900000.0
2008-07-09 01:04:00,0.7515,0.7516,0.7515,0.7515,26100000.0
2008-07-09 01:05:00,0.7515,0.7518,0.7515,0.7518,13300000.0
2008-07-09 01:06:00,0.7518,0.752,0.7518,0.752,8000000.0
2008-07-09 01:07:00,0.752,0.752,0.7519,0.7519,2000000.0
2008-07-09 01:08:00,0.7518,0.7519,0.7518,0.7519,2000000.0
2008-07-09 01:09:00,0.7519,0.752,0.7519,0.752,2000000.0
2008-07-09 01:10:00,0.75193,0.752,0.75139,0.75147,154200000.0
2008-07-09 01:11:00,0.752,0.752,0.752,0.752,6000000.0
2008-07-09 01:12:00,0.752,0.752,0.752,0.752,7000000.0
2008-07-09 01:13:00,0.75184,0.75197,0.75155,0.7516,258400000.0
2008-07-09 01:14:00,0.75185,0.75185,0.7518,0.7518,19900000.0
2008-07-09 01:15:00,0.7518,0.75195,0.7518,0.75195,71100000.0
2008-07-09 01:16:00,0.7519,0.75195,0.7519,0.75195,7700000.0
2008-07-09 01:17:00,0.75195,0.75195,0.7519,0.7519,10900000.0
2008-07-09 01:18:00,0.75195,0.75195,0.7519,0.7519,12900000.0
2008-07-09 01:19:00,0.7519,0.7522,0.7519,0.7522,28700000.0
2008-07-09 01:20:00,0.752,0.752,0.7519,0.7519,85700000.0
2008-07-09 01:21:00,0.75185,0.75212,0.75167,0.75201,34900000.0
2008-07-09 01:22:00,0.7519,0.7519,0.7519,0.7519,28100000.0
2008-07-09 01:23:00,0.7519,0.75205,0.7519,0.752,62100000.0
2008-07-09 01:24:00,0.7519,0.7522,0.75182,0.75194,40700000.0
2008-07-09 01:25:00,0.752,0.752,0.752,0.752,53100000.0
2008-07-09 01:26:00,0.752,0.752,0.752,0.752,171500000.0
2008-07-09 01:27:00,0.7521,0.7521,0.752,0.752,19200000.0
2008-07-09 01:28:00,0.7521,0.7522,0.752,0.7522,31700000.0
2008-07-09 01:29:00,0.75197,0.75231,0.75193,0.75196,38400000.0
2008-07-09 01:30:00,0.7522,0.7522,0.7522,0.7522,10800000.0
2008-07-09 01:31:00,0.7522,0.75238,0.75215,0.75237,16800000.0
2008-07-09 01:32:00,0.7523,0.75246,0.75213,0.75234,45800000.0
2008-07-09 01:33:00,0.7522,0.7523,0.7522,0.7523,70599999.0
2008-07-09 01:34:00,0.7523,0.7523,0.7523,0.7523,5500000.0
2008-07-09 01:35:00,0.7523,0.7524,0.7522,0.7524,96400000.0
2008-07-09 01:36:00,0.7524,0.7524,0.75225,0.75225,376199999.0
2008-07-09 01:37:00,0.75225,0.7525,0.7522,0.7525,257200000.0
2008-07-09 01:38:00,0.7525,0.7525,0.7522,0.7522,212800001.0
2008-07-09 01:39:00,0.7522,0.7523,0.7522,0.7523,36900000.0
2008-07-09 01:40:00,0.7523,0.7525,0.7523,0.7525,8500000.0
2008-07-09 01:41:00,0.75233,0.75253,0.75216,0.75247,37300000.0
2008-07-09 01:42:00,0.7525,0.7525,0.7525,0.7525,1000000.0
2008-07-09 01:43:00,0.75245,0.7526,0.7524,0.7525,205000000.0
2008-07-09 01:44:00,0.7525,0.7526,0.7525,0.7526,50900000.0
2008-07-09 01:45:00,0.7526,0.7527,0.7525,0.75255,91800000.0
2008-07-09 01:46:00,0.7525,0.7525,0.7523,0.7524,164899999.0
2008-07-09 01:47:00,0.75194,0.75248,0.75186,0.7524,85000000.0
2008-07-09 01:48:00,0.75217,0.7525,0.75204,0.7525,182700000.0
2008-07-09 01:49:00,0.7524,0.7525,0.7524,0.7524,129900000.0
2008-07-09 01:50:00,0.7524,0.7524,0.7523,0.7523,85000000.0
2008-07-09 01:51:00,0.7523,0.7525,0.7522,0.75245,232200000.0
2008-07-09 01:52:00,0.75245,0.75255,0.7524,0.7525,197200000.0
2008-07-09 01:53:00,0.7525,0.7526,0.7525,0.7526,58600000.0
2008-07-09 01:54:00,0.7526,0.7526,0.7526,0.7526,2000000.0
2008-07-09 01:55:00,0.7526,0.7526,0.7525,0.7526,12200000.0
2008-07-09 01:56:00,0.7525,0.75265,0.7525,0.7526,145100000.0
2008-07-09 01:57:00,0.7526,0.75265,0.7526,0.7526,59900000.0
2008-07-09 01:58:00,0.7526,0.7526,0.7525,0.75255,134100000.0
2008-07-09 01:59:00,0.7526,0.75265,0.75255,0.75255,64600000.0
2008-07-09 02:00:00,0.75255,0.7526,0.7525,0.75255,125400000.0
2008-07-09 02:01:00,0.75255,0.75255,0.7525,0.7525,17800000.0
2008-07-09 02:02:00,0.7525,0.7526,0.7525,0.7525,68800000.0
2008-07-09 02:03:00,0.75255,0.7526,0.75255,0.7526,9400000.0
2008-07-09 02:04:00,0.7526,0.7527,0.7526,0.7527,62300000.0
2008-07-09 02:05:00,0.7527,0.75275,0.7527,0.7527,22500000.0
2008-07-09 02:06:00,0.7527,0.7527,0.7527,0.7527,6600000.0
2008-07-09 02:07:00,0.75275,0.753,0.75275,0.7529,47600000.0
2008-07-09 02:08:00,0.7529,0.753,0.7527,0.75275,95800000.0
2008-07-09 02:09:00,0.7527,0.75275,0.7527,0.7527,23500000.0
2008-07-09 02:10:00,0.7529,0.753,0.75275,0.7529,150400000.0
2008-07-09 02:11:00,0.75285,0.75285,0.75275,0.7528,29300000.0
2008-07-09 02:12:00,0.7528,0.7529,0.7528,0.7529,16100000.0
2008-07-09 02:13:00,0.7529,0.7529,0.7529,0.7529,17500000.0
2008-07-09 02:14:00,0.7529,0.75305,0.7529,0.75295,65900000.0
2008-07-09 02:15:00,0.753,0.753,0.7529,0.7529,23900000.0
2008-07-09 02:16:00,0.75295,0.7531,0.75295,0.75305,65400000.0
2008-07-09 02:17:00,0.75305,0.7533,0.753,0.7533,196699998.0
2008-07-09 02:18:00,0.7533,0.7536,0.7533,0.7533,116800000.0
2008-07-09 02:19:00,0.7533,0.7534,0.7533,0.7534,65100000.0
2008-07-09 02:20:00,0.7534,0.7535,0.7533,0.75335,179100000.0
2008-07-09 02:21:00,0.7533,0.7534,0.7533,0.75335,91900000.0
2008-07-09 02:22:00,0.75341,0.75341,0.75276,0.75297,229500000.0
2008-07-09 02:23:00,0.7533,0.7533,0.7532,0.7532,50700000.0
2008-07-09 02:24:00,0.7532,0.7533,0.7532,0.7533,222400000.0
2008-07-09 02:25:00,0.7533,0.7533,0.7532,0.75325,144300000.0
2008-07-09 02:26:00,0.75325,0.7533,0.7532,0.7533,88100000.0
2008-07-09 02:27:00,0.7533,0.7533,0.7533,0.7533,45300000.0
2008-07-09 02:28:00,0.7533,0.7535,0.7533,0.7534,139900000.0
2008-07-09 02:29:00,0.7534,0.75345,0.7534,0.7534,63300000.0
2008-07-09 02:30:00,0.7534,0.7534,0.7533,0.7533,155100000.0
2008-07-09 02:31:00,0.7533,0.7533,0.7533,0.7533,179600000.0
2008-07-09 02:32:00,0.7533,0.7533,0.7532,0.7532,97400000.0
2008-07-09 02:33:00,0.7532,0.7532,0.7531,0.7532,75100000.0
2008-07-09 02:34:00,0.75325,0.75335,0.7532,0.75335,44800000.0
2008-07-09 02:35:00,0.75335,0.7535,0.7533,0.7534,56600000.0
2008-07-09 02:36:00,0.7534,0.7534,0.7533,0.7534,81200000.0
2008-07-09 02:37:00,0.7534,0.7534,0.7534,0.7534,18800000.0
2008-07-09 02:38:00,0.7534,0.7534,0.7534,0.7534,32400000.0
2008-07-09 02:39:00,0.7534,0.7534,0.7533,0.7533,2000000.0
2008-07-09 02:40:00,0.7534,0.7534,0.7534,0.7534,7000000.0
2008-07-09 02:41:00,0.7534,0.7534,0.7534,0.7534,33500000.0
2008-07-09 02:42:00,0.7534,0.7534,0.7534,0.7534,2000000.0
2008-07-09 02:43:00,0.7534,0.7534,0.7534,0.7534,1000000.0
2008-07-09 02:44:00,0.7534,0.7534,0.7534,0.7534,32400000.0
2008-07-09 02:45:00,0.7534,0.7534,0.7534,0.7534,47600000.0
2008-07-09 02:46:00,0.7534,0.7535,0.7534,0.7535,80300000.0
2008-07-09 02:47:00,0.7535,0.7537,0.7535,0.7537,38000000.0
2008-07-09 02:48:00,0.7537,0.7537,0.7534,0.7534,97700000.0
2008-07-09 02:49:00,0.75335,0.75335,0.7532,0.7532,105000000.0
2008-07-09 02:50:00,0.7532,0.75345,0.7532,0.75345,106300000.0
2008-07-09 02:51:00,0.75345,0.75345,0.75335,0.7534,96100000.0
2008-07-09 02:52:00,0.7535,0.7535,0.7533,0.7533,21500000.0
2008-07-09 02:53:00,0.7534,0.7534,0.7534,0.7534,4000000.0
2008-07-09 02:54:00,0.75325,0.75325,0.75325,0.75325,2800000.0
2008-07-09 02:55:00,0.75325,0.75325,0.7528,0.7528,104000000.0
2008-07-09 02:56:00,0.7528,0.7529,0.7527,0.75275,171300000.0
2008-07-09 02:57:00,0.75275,0.75275,0.7527,0.7527,53200000.0
2008-07-09 02:58:00,0.7527,0.75275,0.7527,0.7527,21800000.0
2008-07-09 02:59:00,0.7527,0.7527,0.7527,0.7527,11400000.0
2008-07-09 03:00:00,0.7527,0.7527,0.75265,0.75265,10400000.0
2008-07-09 03:01:00,0.7526,0.75265,0.7523,0.7523,57700000.0
2008-07-09 03:02:00,0.7523,0.75255,0.75225,0.75255,17800000.0
2008-07-09 03:03:00,0.75245,0.75245,0.7521,0.75215,249000000.0
2008-07-09 03:04:00,0.75215,0.75225,0.752,0.7522,229800000.0
2008-07-09 03:05:00,0.7522,0.7522,0.7521,0.7522,97600000.0
2008-07-09 03:06:00,0.7522,0.7523,0.7521,0.7521,65600000.0
2008-07-09 03:07:00,0.7521,0.7521,0.75195,0.752,70000000.0
2008-07-09 03:08:00,0.752,0.752,0.75195,0.75195,45800000.0
2008-07-09 03:09:00,0.752,0.75245,0.752,0.7523,102700000.0
2008-07-09 03:10:00,0.7523,0.7524,0.7522,0.7522,118800000.0
2008-07-09 03:11:00,0.7522,0.7522,0.75215,0.7522,82700000.0
2008-07-09 03:12:00,0.75225,0.75225,0.75225,0.75225,14600000.0
2008-07-09 03:13:00,0.75225,0.7525,0.75215,0.7525,306600000.0
2008-07-09 03:14:00,0.7525,0.7528,0.75235,0.75275,91200000.0
2008-07-09 03:15:00,0.7529,0.7529,0.75235,0.75245,104800000.0
2008-07-09 03:16:00,0.75245,0.75245,0.7523,0.7524,76700000.0
2008-07-09 03:17:00,0.7524,0.75245,0.75235,0.7524,90100000.0
2008-07-09 03:18:00,0.75245,0.7525,0.75245,0.7525,31200000.0
2008-07-09 03:19:00,0.7525,0.7526,0.75245,0.7526,69700000.0
2008-07-09 03:20:00,0.75255,0.7526,0.7525,0.7525,23400000.0
2008-07-09 03:21:00,0.7525,0.75255,0.75245,0.7525,33000000.0
2008-07-09 03:22:00,0.7525,0.7525,0.7525,0.7525,8100000.0
2008-07-09 03:23:00,0.75255,0.75255,0.7525,0.7525,11000000.0
2008-07-09 03:24:00,0.75222,0.7527,0.75216,0.7527,58600000.0
2008-07-09 03:25:00,0.7525,0.7526,0.7525,0.7526,17000000.0
2008-07-09 03:26:00,0.7525,0.75265,0.75223,0.75245,70700000.0
2008-07-09 03:27:00,0.7526,0.7527,0.7525,0.7527,77400000.0
2008-07-09 03:28:00,0.75265,0.75265,0.7526,0.7526,71800000.0
2008-07-09 03:29:00,0.7526,0.7526,0.75235,0.75235,163300000.0
2008-07-09 03:30:00,0.75235,0.75245,0.75185,0.75225,224900000.0
2008-07-09 03:31:00,0.75225,0.75225,0.752,0.752,183600000.0
2008-07-09 03:32:00,0.752,0.7521,0.75195,0.75205,71600000.0
2008-07-09 03:33:00,0.75205,0.7521,0.752,0.75205,81700000.0
2008-07-09 03:34:00,0.75205,0.7524,0.75205,0.75235,67800000.0
2008-07-09 03:35:00,0.7523,0.7524,0.75225,0.7524,85400000.0
2008-07-09 03:36:00,0.7524,0.7525,0.75225,0.7523,234000000.0
2008-07-09 03:37:00,0.7523,0.7525,0.7523,0.7524,55200000.0
2008-07-09 03:38:00,0.7524,0.7524,0.75235,0.75235,64200000.0
2008-07-09 03:39:00,0.7523,0.7525,0.7523,0.75245,112100000.0
2008-07-09 03:40:00,0.75245,0.75245,0.75235,0.75235,16800000.0
2008-07-09 03:41:00,0.7524,0.7525,0.75235,0.75245,69400000.0
2008-07-09 03:42:00,0.75235,0.7525,0.7523,0.7524,51900000.0
2008-07-09 03:43:00,0.7524,0.75265,0.7524,0.75265,213900000.0
2008-07-09 03:44:00,0.75265,0.7528,0.75265,0.7528,41300000.0
2008-07-09 03:45:00,0.7528,0.7528,0.7525,0.7526,81500000.0
2008-07-09 03:46:00,0.75239,0.75263,0.75225,0.75263,26200000.0
2008-07-09 03:47:00,0.7526,0.75265,0.7526,0.75265,13900000.0
2008-07-09 03:48:00,0.7527,0.7527,0.7527,0.7527,6400000.0
2008-07-09 03:49:00,0.75275,0.7528,0.75275,0.75275,41900000.0
2008-07-09 03:50:00,0.7528,0.75285,0.7528,0.75285,11000000.0
2008-07-09 03:51:00,0.7528,0.75285,0.7528,0.7528,34300000.0
2008-07-09 03:52:00,0.75268,0.75293,0.7525,0.75286,45600000.0
2008-07-09 03:53:00,0.7529,0.75294,0.75262,0.75267,42000000.0
2008-07-09 03:54:00,0.7528,0.7528,0.7528,0.7528,9600000.0
2008-07-09 03:55:00,0.7528,0.7528,0.7527,0.7528,50500000.0
2008-07-09 03:56:00,0.7528,0.7528,0.7526,0.7526,113700000.0
2008-07-09 03:57:00,0.75265,0.7528,0.75265,0.75265,48200000.0
2008-07-09 03:58:00,0.75265,0.7527,0.75265,0.7527,16800000.0
2008-07-09 03:59:00,0.7527,0.7527,0.7527,0.7527,6400000.0
2008-07-09 04:00:00,0.7527,0.75285,0.7527,0.75285,48600000.0
2008-07-09 04:01:00,0.7528,0.7528,0.7528,0.7528,39300000.0
2008-07-09 04:02:00,0.7528,0.7528,0.7527,0.7527,30800000.0
2008-07-09 04:03:00,0.7527,0.7527,0.7527,0.7527,5100000.0
2008-07-09 04:04:00,0.7527,0.75275,0.7526,0.7527,137100000.0
2008-07-09 04:05:00,0.75241,0.75279,0.75233,0.7526,48300000.0
2008-07-09 04:06:00,0.7527,0.7527,0.75265,0.7527,48200000.0
2008-07-09 04:07:00,0.7527,0.75285,0.7527,0.75275,60800000.0
2008-07-09 04:08:00,0.7526,0.75283,0.75255,0.75273,58800000.0
2008-07-09 04:09:00,0.7528,0.7528,0.7528,0.7528,8400000.0
2008-07-09 04:10:00,0.7528,0.7528,0.75275,0.7528,30500000.0
2008-07-09 04:11:00,0.7528,0.75295,0.7528,0.75295,36700000.0
2008-07-09 04:12:00,0.753,0.753,0.753,0.753,8100000.0
2008-07-09 04:13:00,0.75286,0.7532,0.75277,0.7532,13000000.0
2008-07-09 04:14:00,0.75305,0.75316,0.75276,0.75316,6000000.0
2008-07-09 04:15:00,0.753,0.753,0.75295,0.753,35100000.0
2008-07-09 04:16:00,0.75285,0.75312,0.75254,0.75265,36600000.0
2008-07-09 04:17:00,0.753,0.753,0.75285,0.7529,48500000.0
2008-07-09 04:18:00,0.7529,0.75295,0.7529,0.7529,22800000.0
2008-07-09 04:19:00,0.75295,0.75295,0.7529,0.75295,101400000.0
2008-07-09 04:20:00,0.753,0.7532,0.753,0.7531,193500000.0
2008-07-09 04:21:00,0.7531,0.75315,0.7531,0.75315,9800000.0
2008-07-09 04:22:00,0.7532,0.7532,0.7532,0.7532,19800000.0
2008-07-09 04:23:00,0.7532,0.7533,0.7532,0.7533,61300000.0
2008-07-09 04:24:00,0.7533,0.7533,0.75325,0.7533,38200000.0
2008-07-09 04:25:00,0.75292,0.75342,0.75292,0.7534,61400000.0
2008-07-09 04:26:00,0.7533,0.7534,0.75325,0.75325,31800000.0
2008-07-09 04:27:00,0.75325,0.7533,0.7532,0.7532,71500000.0
2008-07-09 04:28:00,0.7532,0.7533,0.7532,0.7532,34400000.0
2008-07-09 04:29:00,0.7532,0.7532,0.7532,0.7532,4400000.0
2008-07-09 04:30:00,0.7532,0.7532,0.7532,0.7532,2500000.0
2008-07-09 04:31:00,0.75305,0.75327,0.75292,0.75292,26400000.0
2008-07-09 04:32:00,0.7533,0.7533,0.7529,0.7532,15000000.0
2008-07-09 04:33:00,0.75285,0.7532,0.75285,0.7531,56400000.0
2008-07-09 04:34:00,0.7531,0.7531,0.75305,0.7531,18100000.0
2008-07-09 04:35:00,0.7531,0.7531,0.753,0.753,26400000.0
2008-07-09 04:36:00,0.753,0.7531,0.753,0.753,55100000.0
2008-07-09 04:37:00,0.753,0.753,0.7529,0.7529,56900000.0
2008-07-09 04:38:00,0.75295,0.75305,0.7529,0.75295,73600000.0
2008-07-09 04:39:00,0.753,0.7531,0.75295,0.75295,70800000.0
2008-07-09 04:40:00,0.75295,0.7531,0.75295,0.75305,29700000.0
2008-07-09 04:41:00,0.75305,0.7531,0.753,0.7531,30100000.0
2008-07-09 04:42:00,0.7531,0.7533,0.75305,0.75325,95900000.0
2008-07-09 04:43:00,0.7532,0.75345,0.7532,0.7534,63000000.0
2008-07-09 04:44:00,0.7533,0.7533,0.7532,0.7532,50800000.0
2008-07-09 04:45:00,0.75325,0.7533,0.75325,0.7533,30900000.0
2008-07-09 04:46:00,0.7533,0.7533,0.7533,0.7533,2800000.0
2008-07-09 04:47:00,0.7533,0.7533,0.75325,0.7533,16800000.0
2008-07-09 04:48:00,0.7533,0.7535,0.7533,0.7534,35200000.0
2008-07-09 04:49:00,0.7534,0.7535,0.75335,0.7535,39800000.0
2008-07-09 04:50:00,0.7535,0.7535,0.7532,0.7532,43400000.0
2008-07-09 04:51:00,0.7533,0.7533,0.75325,0.75325,5600000.0
2008-07-09 04:52:00,0.75325,0.7533,0.75325,0.7533,11200000.0
2008-07-09 04:53:00,0.7533,0.7533,0.75325,0.75325,8400000.0
2008-07-09 04:54:00,0.75325,0.75325,0.75295,0.75315,163200000.0
2008-07-09 04:55:00,0.75315,0.7533,0.753,0.7533,116400000.0
2008-07-09 04:56:00,0.7533,0.7533,0.7532,0.7532,20100000.0
2008-07-09 04:57:00,0.7532,0.7533,0.75315,0.7533,73700000.0
2008-07-09 04:58:00,0.753,0.753,0.75274,0.7528,83400000.0
2008-07-09 04:59:00,0.7533,0.7534,0.7533,0.7534,26900000.0
2008-07-09 05:00:00,0.7534,0.7534,0.75315,0.75335,132400000.0
2008-07-09 05:01:00,0.75335,0.75335,0.75325,0.75325,84300000.0
2008-07-09 05:02:00,0.75325,0.75325,0.7531,0.7531,55200000.0
2008-07-09 05:03:00,0.75315,0.7532,0.75315,0.7532,80900000.0
2008-07-09 05:04:00,0.7532,0.7532,0.7532,0.7532,67900000.0
2008-07-09 05:05:00,0.7532,0.75325,0.7531,0.7531,113400000.0
2008-07-09 05:06:00,0.7532,0.7532,0.7531,0.7532,84300000.0
2008-07-09 05:07:00,0.7532,0.7533,0.7532,0.7532,26200000.0
2008-07-09 05:08:00,0.75298,0.7532,0.75284,0.75284,20400000.0
2008-07-09 05:09:00,0.7532,0.7532,0.7532,0.7532,11700000.0
2008-07-09 05:10:00,0.75322,0.75327,0.7528,0.75322,69400000.0
2008-07-09 05:11:00,0.75321,0.7533,0.75293,0.75316,83500000.0
2008-07-09 05:12:00,0.7532,0.7532,0.75315,0.7532,18400000.0
2008-07-09 05:13:00,0.7532,0.7532,0.75315,0.75315,24000000.0
2008-07-09 05:14:00,0.75315,0.7533,0.7531,0.7533,26800000.0
2008-07-09 05:15:00,0.7532,0.7533,0.7532,0.7533,23700000.0
2008-07-09 05:16:00,0.7533,0.7534,0.7532,0.7533,83400000.0
2008-07-09 05:17:00,0.7533,0.7533,0.7532,0.7533,6200000.0
2008-07-09 05:18:00,0.7532,0.7533,0.7531,0.7533,84600000.0
2008-07-09 05:19:00,0.7533,0.7534,0.7532,0.7534,15400000.0
2008-07-09 05:20:00,0.7532,0.7533,0.75315,0.75315,10600000.0
2008-07-09 05:21:00,0.75315,0.75315,0.75315,0.75315,2800000.0
2008-07-09 05:22:00,0.75315,0.7532,0.75315,0.75315,47700000.0
2008-07-09 05:23:00,0.7531,0.75315,0.7531,0.7531,12800000.0
2008-07-09 05:24:00,0.7531,0.7531,0.7531,0.7531,44200000.0
2008-07-09 05:25:00,0.7531,0.7531,0.7531,0.7531,18300000.0
2008-07-09 05:26:00,0.75305,0.75305,0.7529,0.7529,70900000.0
2008-07-09 05:27:00,0.7529,0.7529,0.7529,0.7529,8800000.0
2008-07-09 05:28:00,0.75274,0.75292,0.75261,0.75292,22100000.0
2008-07-09 05:29:00,0.75291,0.75315,0.75256,0.75264,50100000.0
2008-07-09 05:30:00,0.7529,0.7529,0.7528,0.7529,121600000.0
2008-07-09 05:31:00,0.7529,0.7529,0.75245,0.7526,206000000.0
2008-07-09 05:32:00,0.7525,0.7526,0.7524,0.7525,83000000.0
2008-07-09 05:33:00,0.7525,0.75265,0.75245,0.7526,199000000.0
2008-07-09 05:34:00,0.7526,0.7526,0.7523,0.7523,266800001.0
2008-07-09 05:35:00,0.7524,0.7528,0.7524,0.7528,207200000.0
2008-07-09 05:36:00,0.7528,0.753,0.7526,0.7529,97300000.0
2008-07-09 05:37:00,0.7529,0.753,0.7528,0.7528,27600000.0
2008-07-09 05:38:00,0.7528,0.7528,0.7527,0.7527,17800000.0
2008-07-09 05:39:00,0.7527,0.7527,0.75265,0.75265,32900000.0
2008-07-09 05:40:00,0.7526,0.7528,0.7526,0.75265,65500000.0
2008-07-09 05:41:00,0.75265,0.7528,0.7526,0.7528,148900000.0
2008-07-09 05:42:00,0.7528,0.7528,0.7527,0.7527,92900000.0
2008-07-09 05:43:00,0.7527,0.7529,0.7527,0.7529,41300000.0
2008-07-09 05:44:00,0.7529,0.7529,0.7527,0.7527,98500000.0
2008-07-09 05:45:00,0.7527,0.7529,0.7527,0.7529,58800000.0
2008-07-09 05:46:00,0.7528,0.75295,0.7528,0.75295,90900000.0
2008-07-09 05:47:00,0.753,0.7531,0.753,0.753,13800000.0
2008-07-09 05:48:00,0.753,0.75325,0.753,0.7532,67300000.0
2008-07-09 05:49:00,0.7532,0.7533,0.7531,0.7532,158300000.0
2008-07-09 05:50:00,0.7532,0.7533,0.7532,0.7533,82800000.0
2008-07-09 05:51:00,0.7533,0.75335,0.7532,0.7532,71700000.0
2008-07-09 05:52:00,0.7532,0.7533,0.7532,0.7533,87600000.0
2008-07-09 05:53:00,0.7533,0.7533,0.7533,0.7533,9500000.0
2008-07-09 05:54:00,0.7533,0.7535,0.7533,0.7535,26400000.0
2008-07-09 05:55:00,0.7535,0.7535,0.7533,0.7533,16600000.0
2008-07-09 05:56:00,0.7532,0.7533,0.7532,0.7532,37900000.0
2008-07-09 05:57:00,0.75298,0.75338,0.75285,0.75331,126500000.0
2008-07-09 05:58:00,0.7532,0.7532,0.7531,0.7532,45000000.0
2008-07-09 05:59:00,0.7532,0.7532,0.753,0.753,133100000.0
2008-07-09 06:00:00,0.753,0.75305,0.753,0.75305,41600000.0
2008-07-09 06:01:00,0.7531,0.7531,0.7531,0.7531,44300000.0
2008-07-09 06:02:00,0.7531,0.7532,0.7531,0.7532,71200000.0
2008-07-09 06:03:00,0.7532,0.7532,0.753,0.753,63700000.0
2008-07-09 06:04:00,0.753,0.75305,0.753,0.75305,15000000.0
2008-07-09 06:05:00,0.7531,0.7532,0.7531,0.7532,28000000.0
2008-07-09 06:06:00,0.75292,0.75312,0.75283,0.75283,34600000.0
2008-07-09 06:07:00,0.75282,0.75329,0.75282,0.75294,95100000.0
2008-07-09 06:08:00,0.75293,0.75324,0.7528,0.75322,52100000.0
2008-07-09 06:09:00,0.7532,0.75326,0.75284,0.75322,62500000.0
2008-07-09 06:10:00,0.75315,0.75315,0.75315,0.75315,3600000.0
2008-07-09 06:11:00,0.7532,0.75331,0.75286,0.75331,75200000.0
2008-07-09 06:12:00,0.75315,0.75315,0.75315,0.75315,8400000.0
2008-07-09 06:13:00,0.75292,0.75326,0.75289,0.75325,56800000.0
2008-07-09 06:14:00,0.75322,0.75328,0.75283,0.75311,85400000.0
2008-07-09 06:15:00,0.7531,0.7531,0.7531,0.7531,9400000.0
2008-07-09 06:16:00,0.7532,0.7532,0.7532,0.7532,16900000.0
2008-07-09 06:17:00,0.7532,0.7532,0.7532,0.7532,15200000.0
2008-07-09 06:18:00,0.7532,0.7532,0.7532,0.7532,20100000.0
2008-07-09 06:19:00,0.753,0.75313,0.75276,0.75291,20600000.0
2008-07-09 06:20:00,0.7532,0.7532,0.7529,0.753,84600000.0
2008-07-09 06:21:00,0.753,0.75305,0.753,0.753,42700000.0
2008-07-09 06:22:00,0.753,0.7531,0.753,0.7531,54600000.0
2008-07-09 06:23:00,0.7531,0.7532,0.7531,0.75315,18600000.0
2008-07-09 06:24:00,0.75315,0.75315,0.7531,0.7531,22000000.0
2008-07-09 06:25:00,0.75312,0.75325,0.75268,0.75285,59200000.0
2008-07-09 06:26:00,0.75283,0.75321,0.75274,0.7531,79000000.0
2008-07-09 06:27:00,0.75308,0.75318,0.75292,0.75297,38000000.0
2008-07-09 06:28:00,0.75315,0.7533,0.7531,0.7532,78200000.0
2008-07-09 06:29:00,0.7533,0.7533,0.7531,0.7532,153300000.0
2008-07-09 06:30:00,0.7532,0.7532,0.7532,0.7532,2800000.0
2008-07-09 06:31:00,0.75284,0.75343,0.75284,0.75343,17600000.0
2008-07-09 06:32:00,0.75335,0.75335,0.75335,0.75335,5600000.0
2008-07-09 06:33:00,0.7534,0.7534,0.75325,0.7533,11200000.0
2008-07-09 06:34:00,0.7533,0.7537,0.7533,0.7535,186900000.0
2008-07-09 06:35:00,0.75355,0.7536,0.75355,0.7536,37100000.0
2008-07-09 06:36:00,0.7536,0.7536,0.7536,0.7536,13200000.0
2008-07-09 06:37:00,0.7536,0.7536,0.75355,0.7536,34100000.0
2008-07-09 06:38:00,0.7536,0.7537,0.75355,0.7537,56000000.0
2008-07-09 06:39:00,0.7537,0.7537,0.7536,0.7537,51100000.0
2008-07-09 06:40:00,0.7537,0.7541,0.7536,0.7538,113300000.0
2008-07-09 06:41:00,0.7538,0.75405,0.7538,0.75405,94200000.0
2008-07-09 06:42:00,0.75405,0.7543,0.75405,0.75415,212300000.0
2008-07-09 06:43:00,0.7541,0.7543,0.7541,0.7542,218000000.0
2008-07-09 06:44:00,0.7542,0.7542,0.7538,0.754,109900000.0
2008-07-09 06:45:00,0.754,0.754,0.754,0.754,8400000.0
2008-07-09 06:46:00,0.754,0.754,0.754,0.754,41800000.0
2008-07-09 06:47:00,0.754,0.754,0.754,0.754,62000000.0
2008-07-09 06:48:00,0.754,0.7543,0.754,0.7543,226700000.0
2008-07-09 06:49:00,0.7543,0.7543,0.7541,0.7541,34500000.0
2008-07-09 06:50:00,0.7541,0.7542,0.7541,0.7541,53100000.0
2008-07-09 06:51:00,0.75405,0.75405,0.75335,0.7538,188600000.0
2008-07-09 06:52:00,0.7538,0.7538,0.7537,0.7538,158600000.0
2008-07-09 06:53:00,0.7537,0.7538,0.7537,0.7538,137700000.0
2008-07-09 06:54:00,0.7538,0.754,0.7537,0.75395,148700000.0
2008-07-09 06:55:00,0.754,0.754,0.7539,0.7539,120900000.0
2008-07-09 06:56:00,0.7539,0.754,0.7539,0.7539,91200000.0
2008-07-09 06:57:00,0.7539,0.7539,0.7539,0.7539,4300000.0
2008-07-09 06:58:00,0.7539,0.7541,0.7539,0.7541,36000000.0
2008-07-09 06:59:00,0.7539,0.75406,0.75374,0.75401,21800000.0
2008-07-09 07:00:00,0.75405,0.7541,0.75405,0.7541,9100000.0
2008-07-09 07:01:00,0.75405,0.75405,0.754,0.754,16400000.0
2008-07-09 07:02:00,0.754,0.7543,0.754,0.7542,110100000.0
2008-07-09 07:03:00,0.7542,0.7543,0.75405,0.75405,113000000.0
2008-07-09 07:04:00,0.754,0.754,0.7539,0.7539,21900000.0
2008-07-09 07:05:00,0.7539,0.7539,0.7539,0.7539,29200000.0
2008-07-09 07:06:00,0.7539,0.75415,0.7539,0.75415,34400000.0
2008-07-09 07:07:00,0.7541,0.75435,0.7541,0.7543,60300000.0
2008-07-09 07:08:00,0.7543,0.7543,0.75425,0.75425,3800000.0
2008-07-09 07:09:00,0.7544,0.7544,0.75425,0.75425,116700000.0
2008-07-09 07:10:00,0.75425,0.755,0.75425,0.7545,140000000.0
2008-07-09 07:11:00,0.7545,0.755,0.7545,0.75495,114900000.0
2008-07-09 07:12:00,0.755,0.755,0.7549,0.755,72300000.0
2008-07-09 07:13:00,0.755,0.7556,0.755,0.75535,220300000.0
2008-07-09 07:14:00,0.7554,0.7554,0.7549,0.75525,186400000.0
2008-07-09 07:15:00,0.75525,0.7556,0.7551,0.75535,181900000.0
2008-07-09 07:16:00,0.75535,0.7554,0.7551,0.7551,155100000.0
2008-07-09 07:17:00,0.7551,0.7551,0.755,0.755,32600000.0
2008-07-09 07:18:00,0.75505,0.75505,0.7546,0.75475,128400000.0
2008-07-09 07:19:00,0.75475,0.75485,0.7545,0.75475,197600000.0
2008-07-09 07:20:00,0.75475,0.75495,0.75475,0.75485,37200000.0
2008-07-09 07:21:00,0.7549,0.75495,0.7547,0.75475,24200000.0
2008-07-09 07:22:00,0.7548,0.755,0.7547,0.755,42800000.0
2008-07-09 07:23:00,0.75495,0.755,0.75485,0.755,27900000.0
2008-07-09 07:24:00,0.755,0.755,0.75475,0.75485,101600000.0
2008-07-09 07:25:00,0.75485,0.75495,0.75485,0.75485,36400000.0
2008-07-09 07:26:00,0.75495,0.7551,0.75495,0.7551,7100000.0
2008-07-09 07:27:00,0.755,0.7554,0.755,0.75525,69500000.0
2008-07-09 07:28:00,0.7554,0.7554,0.75525,0.7553,26400000.0
2008-07-09 07:29:00,0.75525,0.7554,0.75525,0.75535,18400000.0
2008-07-09 07:30:00,0.75535,0.7554,0.7551,0.7552,148200000.0
2008-07-09 07:31:00,0.7553,0.7553,0.75525,0.75525,40300000.0
2008-07-09 07:32:00,0.75525,0.75525,0.7547,0.7548,101100000.0
2008-07-09 07:33:00,0.75495,0.755,0.7548,0.7548,59700000.0
2008-07-09 07:34:00,0.7548,0.7548,0.7546,0.7547,62400000.0
2008-07-09 07:35:00,0.7547,0.75475,0.7544,0.7545,73000000.0
2008-07-09 07:36:00,0.7545,0.75455,0.7542,0.7543,68300000.0
2008-07-09 07:37:00,0.7543,0.755,0.75425,0.75455,50700000.0
2008-07-09 07:38:00,0.75437,0.75453,0.75387,0.75453,35100000.0
2008-07-09 07:39:00,0.75455,0.75455,0.7545,0.7545,11200000.0
2008-07-09 07:40:00,0.7545,0.75465,0.7545,0.7546,11800000.0
2008-07-09 07:41:00,0.7546,0.7547,0.7546,0.7547,26600000.0
2008-07-09 07:42:00,0.7547,0.7547,0.7545,0.7545,37000000.0
2008-07-09 07:43:00,0.7545,0.7546,0.7545,0.7546,50400000.0
2008-07-09 07:44:00,0.75438,0.75466,0.75429,0.75466,64700000.0
2008-07-09 07:45:00,0.7546,0.7546,0.7544,0.7544,29100000.0
2008-07-09 07:46:00,0.75445,0.75455,0.75445,0.75455,16900000.0
2008-07-09 07:47:00,0.7545,0.7546,0.7545,0.7546,13200000.0
2008-07-09 07:48:00,0.7546,0.7546,0.75445,0.75445,49300000.0
2008-07-09 07:49:00,0.75445,0.7547,0.75445,0.7547,76400000.0
2008-07-09 07:50:00,0.7547,0.75475,0.7546,0.7547,43400000.0
2008-07-09 07:51:00,0.7546,0.7547,0.7546,0.7547,5000000.0
2008-07-09 07:52:00,0.7547,0.75485,0.7547,0.7548,39700000.0
2008-07-09 07:53:00,0.7548,0.755,0.7548,0.755,69100000.0
2008-07-09 07:54:00,0.755,0.75505,0.755,0.75505,32000000.0
2008-07-09 07:55:00,0.75505,0.7551,0.75455,0.75455,113300000.0
2008-07-09 07:56:00,0.7546,0.7546,0.7545,0.7545,18200000.0
2008-07-09 07:57:00,0.75455,0.75455,0.75455,0.75455,2800000.0
2008-07-09 07:58:00,0.7546,0.7546,0.7546,0.7546,8000000.0
2008-07-09 07:59:00,0.7546,0.7546,0.7544,0.7545,50600000.0
2008-07-09 08:00:00,0.7545,0.7547,0.7544,0.7545,36400000.0
2008-07-09 08:01:00,0.75445,0.75445,0.7544,0.75445,20800000.0
2008-07-09 08:02:00,0.75445,0.7545,0.75445,0.7545,69500000.0
2008-07-09 08:03:00,0.75455,0.75455,0.75455,0.75455,9200000.0
2008-07-09 08:04:00,0.75455,0.75455,0.7545,0.7545,47800000.0
2008-07-09 08:05:00,0.7545,0.7545,0.75425,0.75445,58600000.0
2008-07-09 08:06:00,0.75445,0.75445,0.75445,0.75445,7200000.0
2008-07-09 08:07:00,0.75455,0.7547,0.75455,0.7546,50200000.0
2008-07-09 08:08:00,0.7546,0.75465,0.7546,0.75465,8100000.0
2008-07-09 08:09:00,0.75427,0.75469,0.75412,0.75457,30000000.0
2008-07-09 08:10:00,0.75465,0.75465,0.75465,0.75465,4000000.0
2008-07-09 08:11:00,0.7547,0.75525,0.75465,0.755,156800000.0
2008-07-09 08:12:00,0.75505,0.75505,0.7548,0.7548,52500000.0
2008-07-09 08:13:00,0.7548,0.7548,0.7548,0.7548,5000000.0
2008-07-09 08:14:00,0.75482,0.75489,0.75442,0.7545,55900000.0
2008-07-09 08:15:00,0.75475,0.75475,0.75475,0.75475,4800000.0
2008-07-09 08:16:00,0.75472,0.75486,0.75458,0.75476,24600000.0
2008-07-09 08:17:00,0.75475,0.75475,0.75465,0.7547,19600000.0
2008-07-09 08:18:00,0.7547,0.7547,0.75445,0.75445,108100000.0
2008-07-09 08:19:00,0.7545,0.7546,0.75445,0.7546,35600000.0
2008-07-09 08:20:00,0.75455,0.75455,0.7544,0.7544,114800000.0
2008-07-09 08:21:00,0.7544,0.7545,0.7542,0.7545,235300000.0
2008-07-09 08:22:00,0.7545,0.75455,0.7544,0.75455,99400000.0
2008-07-09 08:23:00,0.7545,0.75455,0.7543,0.7544,126400000.0
2008-07-09 08:24:00,0.7544,0.7545,0.7541,0.75415,202200000.0
2008-07-09 08:25:00,0.75415,0.7543,0.7539,0.75395,181900000.0
2008-07-09 08:26:00,0.754,0.7541,0.7538,0.7538,84600000.0
2008-07-09 08:27:00,0.75385,0.7541,0.7535,0.7538,178400000.0
2008-07-09 08:28:00,0.7538,0.7538,0.7536,0.75375,122700000.0
2008-07-09 08:29:00,0.7539,0.754,0.7539,0.7539,43700000.0
2008-07-09 08:30:00,0.7539,0.75395,0.75375,0.7539,46800000.0
2008-07-09 08:31:00,0.75335,0.75395,0.75323,0.75384,68000000.0
2008-07-09 08:32:00,0.7539,0.7539,0.75365,0.7539,40200000.0
2008-07-09 08:33:00,0.7539,0.7539,0.7537,0.7539,25600000.0
2008-07-09 08:34:00,0.75395,0.754,0.7539,0.75395,18200000.0
2008-07-09 08:35:00,0.75395,0.75395,0.7538,0.7539,56600000.0
2008-07-09 08:36:00,0.7539,0.7539,0.7539,0.7539,9100000.0
2008-07-09 08:37:00,0.75395,0.754,0.7538,0.754,54000000.0
2008-07-09 08:38:00,0.754,0.75405,0.754,0.754,21800000.0
2008-07-09 08:39:00,0.754,0.75405,0.7539,0.75405,29000000.0
2008-07-09 08:40:00,0.75405,0.75405,0.75385,0.7539,77100000.0
2008-07-09 08:41:00,0.7539,0.7539,0.7537,0.7537,65100000.0
2008-07-09 08:42:00,0.75375,0.75375,0.75365,0.75375,103700000.0
2008-07-09 08:43:00,0.7537,0.7537,0.7534,0.75345,110600000.0
2008-07-09 08:44:00,0.7535,0.7537,0.75335,0.75365,102900000.0
2008-07-09 08:45:00,0.75365,0.7538,0.75365,0.7538,74200000.0
2008-07-09 08:46:00,0.7538,0.7538,0.75375,0.7538,25400000.0
2008-07-09 08:47:00,0.7538,0.75385,0.75375,0.7538,59500000.0
2008-07-09 08:48:00,0.7538,0.75385,0.7537,0.75385,34600000.0
2008-07-09 08:49:00,0.75385,0.75385,0.75365,0.75365,50800000.0
2008-07-09 08:50:00,0.75365,0.75375,0.75365,0.75375,29600000.0
2008-07-09 08:51:00,0.75375,0.75375,0.75375,0.75375,18000000.0
2008-07-09 08:52:00,0.75375,0.7538,0.7537,0.7537,17400000.0
2008-07-09 08:53:00,0.7538,0.7538,0.75355,0.75355,169800000.0
2008-07-09 08:54:00,0.7536,0.7537,0.7535,0.75365,150500000.0
2008-07-09 08:55:00,0.7537,0.75375,0.75365,0.75375,29000000.0
2008-07-09 08:56:00,0.7538,0.7538,0.75365,0.75375,41800000.0
2008-07-09 08:57:00,0.75375,0.75375,0.75355,0.75375,85000000.0
2008-07-09 08:58:00,0.7537,0.75375,0.75305,0.75315,148000000.0
2008-07-09 08:59:00,0.75315,0.75315,0.75285,0.753,108600000.0
2008-07-09 09:00:00,0.753,0.75305,0.7528,0.75295,143500000.0
2008-07-09 09:01:00,0.75295,0.753,0.7529,0.7529,109900000.0
2008-07-09 09:02:00,0.7529,0.753,0.7528,0.7528,160900000.0
2008-07-09 09:03:00,0.7528,0.75295,0.75275,0.75295,88000000.0
2008-07-09 09:04:00,0.75295,0.75295,0.7526,0.75275,112900000.0
2008-07-09 09:05:00,0.7528,0.75295,0.7528,0.7529,83600000.0
2008-07-09 09:06:00,0.7529,0.7529,0.75275,0.75275,76100000.0
2008-07-09 09:07:00,0.75285,0.75285,0.7527,0.7528,44700000.0
2008-07-09 09:08:00,0.7528,0.75295,0.7528,0.75295,30600000.0
2008-07-09 09:09:00,0.7529,0.75295,0.7527,0.75285,176200000.0
2008-07-09 09:10:00,0.7528,0.7528,0.75265,0.75275,14400000.0
2008-07-09 09:11:00,0.7528,0.75285,0.7527,0.75285,36900000.0
2008-07-09 09:12:00,0.75285,0.75295,0.7528,0.7529,79400000.0
2008-07-09 09:13:00,0.7529,0.75295,0.75285,0.7529,54800000.0
2008-07-09 09:14:00,0.7529,0.753,0.7528,0.7529,104300000.0
2008-07-09 09:15:00,0.7529,0.7531,0.75285,0.75305,37800000.0
2008-07-09 09:16:00,0.753,0.753,0.7529,0.7529,45800000.0
2008-07-09 09:17:00,0.7529,0.7532,0.7525,0.7525,221700000.0
2008-07-09 09:18:00,0.75255,0.75305,0.75255,0.75305,78600000.0
2008-07-09 09:19:00,0.753,0.75305,0.75295,0.753,31100000.0
2008-07-09 09:20:00,0.753,0.753,0.753,0.753,14400000.0
2008-07-09 09:21:00,0.753,0.75305,0.753,0.753,39900000.0
2008-07-09 09:22:00,0.75305,0.75305,0.75295,0.753,36200000.0
2008-07-09 09:23:00,0.7528,0.7529,0.7526,0.7529,161000000.0
2008-07-09 09:24:00,0.75285,0.7529,0.7526,0.7527,90900000.0
2008-07-09 09:25:00,0.7529,0.7529,0.7527,0.7529,26000000.0
2008-07-09 09:26:00,0.7529,0.753,0.7527,0.7529,81100000.0
2008-07-09 09:27:00,0.7529,0.7529,0.7525,0.75255,137000000.0
2008-07-09 09:28:00,0.75255,0.75265,0.75245,0.7526,217200000.0
2008-07-09 09:29:00,0.75265,0.7527,0.7526,0.7526,48700000.0
2008-07-09 09:30:00,0.7526,0.75265,0.75255,0.7526,50000000.0
2008-07-09 09:31:00,0.7526,0.7529,0.7526,0.7528,101300000.0
2008-07-09 09:32:00,0.75275,0.75285,0.7526,0.7526,105500000.0
2008-07-09 09:33:00,0.7526,0.75265,0.75255,0.75265,36900000.0
2008-07-09 09:34:00,0.75265,0.75265,0.7526,0.7526,7500000.0
2008-07-09 09:35:00,0.7526,0.7527,0.75255,0.75265,75900000.0
2008-07-09 09:36:00,0.75265,0.7529,0.75255,0.75275,124200000.0
2008-07-09 09:37:00,0.75275,0.75285,0.75265,0.7527,171100000.0
2008-07-09 09:38:00,0.7527,0.7527,0.75265,0.75265,39400000.0
2008-07-09 09:39:00,0.75265,0.7527,0.75265,0.7527,31100000.0
2008-07-09 09:40:00,0.7527,0.7527,0.7527,0.7527,1400000.0
2008-07-09 09:41:00,0.7527,0.75275,0.7525,0.7527,178300000.0
2008-07-09 09:42:00,0.7527,0.753,0.7526,0.7526,98000000.0
2008-07-09 09:43:00,0.75265,0.75275,0.75265,0.75265,57900000.0
2008-07-09 09:44:00,0.7527,0.7529,0.75265,0.75285,73200000.0
2008-07-09 09:45:00,0.75285,0.7529,0.75275,0.75275,99100000.0
2008-07-09 09:46:00,0.7528,0.7529,0.75275,0.7528,27000000.0
2008-07-09 09:47:00,0.7528,0.75305,0.75275,0.75295,69600000.0
2008-07-09 09:48:00,0.75305,0.75305,0.7529,0.753,164000000.0
2008-07-09 09:49:00,0.753,0.7532,0.7529,0.753,84500000.0
2008-07-09 09:50:00,0.753,0.753,0.75285,0.75285,64300000.0
2008-07-09 09:51:00,0.75285,0.7529,0.7525,0.7526,272000000.0
2008-07-09 09:52:00,0.7526,0.7526,0.75215,0.75225,233800000.0
2008-07-09 09:53:00,0.75225,0.7528,0.75215,0.75275,212100000.0
2008-07-09 09:54:00,0.75275,0.7529,0.7525,0.75275,119800000.0
2008-07-09 09:55:00,0.75275,0.7528,0.7525,0.7526,60000000.0
2008-07-09 09:56:00,0.7526,0.7527,0.7526,0.7527,17100000.0
2008-07-09 09:57:00,0.7526,0.7526,0.7526,0.7526,15800000.0
2008-07-09 09:58:00,0.7527,0.7529,0.7527,0.7529,27500000.0
2008-07-09 09:59:00,0.75285,0.75285,0.75285,0.75285,4300000.0
2008-07-09 10:00:00,0.7529,0.75295,0.7529,0.75295,12600000.0
2008-07-09 10:01:00,0.75295,0.7532,0.75295,0.7532,91000000.0
2008-07-09 10:02:00,0.7532,0.7532,0.75305,0.7531,34800000.0
2008-07-09 10:03:00,0.7531,0.7531,0.7531,0.7531,8600000.0
2008-07-09 10:04:00,0.7531,0.7531,0.7529,0.75295,24100000.0
2008-07-09 10:05:00,0.75295,0.75295,0.7529,0.7529,20900000.0
2008-07-09 10:06:00,0.7529,0.75305,0.7529,0.75305,27900000.0
2008-07-09 10:07:00,0.75305,0.7531,0.753,0.753,12000000.0
2008-07-09 10:08:00,0.753,0.75315,0.753,0.75315,82000000.0
2008-07-09 10:09:00,0.75305,0.75315,0.75305,0.7531,66100000.0
2008-07-09 10:10:00,0.7531,0.7531,0.753,0.7531,30500000.0
2008-07-09 10:11:00,0.7531,0.7531,0.753,0.753,46400000.0
2008-07-09 10:12:00,0.753,0.7531,0.7527,0.75275,67300000.0
2008-07-09 10:13:00,0.75275,0.7529,0.7525,0.7525,114300000.0
2008-07-09 10:14:00,0.7525,0.7525,0.7525,0.7525,49700000.0
2008-07-09 10:15:00,0.7525,0.7525,0.7524,0.7524,126300000.0
2008-07-09 10:16:00,0.7525,0.7525,0.75235,0.75235,82900000.0
2008-07-09 10:17:00,0.75235,0.75235,0.75235,0.75235,17300000.0
2008-07-09 10:18:00,0.75235,0.7524,0.7523,0.7524,46200000.0
2008-07-09 10:19:00,0.7524,0.7524,0.7524,0.7524,20600000.0
2008-07-09 10:20:00,0.7524,0.7525,0.7524,0.7525,17400000.0
2008-07-09 10:21:00,0.7525,0.7526,0.7524,0.7526,36600000.0
2008-07-09 10:22:00,0.7524,0.75245,0.7524,0.7524,21900000.0
2008-07-09 10:23:00,0.75245,0.7526,0.7523,0.7525,141500000.0
2008-07-09 10:24:00,0.75255,0.7527,0.7525,0.7525,194700000.0
2008-07-09 10:25:00,0.7525,0.7526,0.7525,0.75255,194400000.0
2008-07-09 10:26:00,0.75255,0.7526,0.7525,0.7525,118200000.0
2008-07-09 10:27:00,0.7526,0.7526,0.7525,0.7525,43800000.0
2008-07-09 10:28:00,0.7525,0.7525,0.7525,0.7525,23100000.0
2008-07-09 10:29:00,0.7525,0.7525,0.7525,0.7525,17400000.0
2008-07-09 10:30:00,0.7525,0.7525,0.7525,0.7525,11200000.0
2008-07-09 10:31:00,0.7525,0.7525,0.7525,0.7525,30000000.0
2008-07-09 10:32:00,0.75245,0.75245,0.75245,0.75245,21500000.0
2008-07-09 10:33:00,0.7525,0.7525,0.75245,0.75245,25500000.0
2008-07-09 10:34:00,0.75245,0.7527,0.75245,0.7527,60900000.0
2008-07-09 10:35:00,0.7527,0.75275,0.7526,0.7526,44200000.0
2008-07-09 10:36:00,0.7527,0.75275,0.7527,0.75275,6000000.0
2008-07-09 10:37:00,0.7527,0.7528,0.7525,0.7526,31700000.0
2008-07-09 10:38:00,0.75216,0.75273,0.75216,0.75233,278500000.0
2008-07-09 10:39:00,0.75255,0.75265,0.75235,0.75235,25600000.0
2008-07-09 10:40:00,0.75235,0.75245,0.7523,0.75245,36500000.0
2008-07-09 10:41:00,0.75245,0.7527,0.7524,0.7525,71500000.0
2008-07-09 10:42:00,0.75255,0.75265,0.7525,0.7525,95700000.0
2008-07-09 10:43:00,0.75245,0.75245,0.7522,0.7523,64800000.0
2008-07-09 10:44:00,0.75235,0.7526,0.75235,0.75235,68000000.0
2008-07-09 10:45:00,0.75235,0.75256,0.75215,0.75226,164200000.0
2008-07-09 10:46:00,0.7524,0.7524,0.75235,0.75235,25700000.0
2008-07-09 10:47:00,0.7524,0.7525,0.7524,0.7524,50500000.0
2008-07-09 10:48:00,0.7524,0.7524,0.75225,0.75225,52200000.0
2008-07-09 10:49:00,0.75225,0.75225,0.7522,0.75225,33400000.0
2008-07-09 10:50:00,0.75225,0.7523,0.7522,0.7522,65000000.0
2008-07-09 10:51:00,0.7522,0.75225,0.7522,0.7522,118700000.0
2008-07-09 10:52:00,0.75225,0.7524,0.7522,0.75225,50700000.0
2008-07-09 10:53:00,0.7523,0.7523,0.7521,0.7522,171800000.0
2008-07-09 10:54:00,0.7521,0.75215,0.7521,0.7521,107500000.0
2008-07-09 10:55:00,0.7521,0.7521,0.7519,0.75195,117100000.0
2008-07-09 10:56:00,0.752,0.752,0.75195,0.752,24300000.0
2008-07-09 10:57:00,0.752,0.752,0.752,0.752,17300000.0
2008-07-09 10:58:00,0.752,0.7521,0.75195,0.75205,65200000.0
2008-07-09 10:59:00,0.75205,0.75205,0.7519,0.7519,128800000.0
2008-07-09 11:00:00,0.7519,0.7519,0.75155,0.7516,159500000.0
2008-07-09 11:01:00,0.7516,0.75165,0.7515,0.75155,94000000.0
2008-07-09 11:02:00,0.75155,0.75165,0.75155,0.7516,85000000.0
2008-07-09 11:03:00,0.7516,0.7519,0.7516,0.7518,114000000.0
2008-07-09 11:04:00,0.7518,0.75185,0.7518,0.7518,61400000.0
2008-07-09 11:05:00,0.75185,0.7522,0.75185,0.7522,211200000.0
2008-07-09 11:06:00,0.7522,0.7523,0.75215,0.7522,97500000.0
2008-07-09 11:07:00,0.75215,0.7524,0.752,0.7524,77300000.0
2008-07-09 11:08:00,0.7524,0.7524,0.7522,0.7522,19800000.0
2008-07-09 11:09:00,0.7522,0.7523,0.75215,0.7523,74300000.0
2008-07-09 11:10:00,0.7523,0.7524,0.75225,0.7523,196300000.0
2008-07-09 11:11:00,0.75225,0.7523,0.75225,0.7523,117500000.0
2008-07-09 11:12:00,0.7523,0.7523,0.7522,0.7523,40800000.0
2008-07-09 11:13:00,0.75225,0.7523,0.7522,0.7522,83800000.0
2008-07-09 11:14:00,0.7522,0.75225,0.75215,0.7522,66100000.0
2008-07-09 11:15:00,0.7522,0.7522,0.7522,0.7522,13300000.0
2008-07-09 11:16:00,0.7522,0.75255,0.7522,0.75245,76900000.0
2008-07-09 11:17:00,0.75245,0.7526,0.7524,0.7526,153800000.0
2008-07-09 11:18:00,0.7526,0.7526,0.75255,0.75255,10700000.0
2008-07-09 11:19:00,0.7528,0.7528,0.75255,0.7526,84600000.0
2008-07-09 11:20:00,0.7526,0.7529,0.7526,0.7527,71400000.0
2008-07-09 11:21:00,0.7527,0.7531,0.7526,0.753,76300000.0
2008-07-09 11:22:00,0.753,0.75305,0.753,0.753,63200000.0
2008-07-09 11:23:00,0.7531,0.7532,0.7531,0.7531,99300000.0
2008-07-09 11:24:00,0.75315,0.75315,0.7531,0.7531,11100000.0
2008-07-09 11:25:00,0.7531,0.7532,0.7531,0.7532,16800000.0
2008-07-09 11:26:00,0.7532,0.7532,0.7532,0.7532,45700000.0
2008-07-09 11:27:00,0.7532,0.7532,0.753,0.753,72000000.0
2008-07-09 11:28:00,0.7531,0.7532,0.7531,0.7531,21200000.0
2008-07-09 11:29:00,0.7531,0.7531,0.75285,0.7529,50900000.0
2008-07-09 11:30:00,0.7529,0.7529,0.7529,0.7529,4300000.0
2008-07-09 11:31:00,0.7529,0.753,0.75285,0.7529,25600000.0
2008-07-09 11:32:00,0.7529,0.753,0.7528,0.75285,55000000.0
2008-07-09 11:33:00,0.7528,0.7528,0.7528,0.7528,6200000.0
2008-07-09 11:34:00,0.7528,0.7529,0.7527,0.7527,42900000.0
2008-07-09 11:35:00,0.7527,0.7528,0.7527,0.7528,10900000.0
2008-07-09 11:36:00,0.7528,0.7529,0.7528,0.7528,64000000.0
2008-07-09 11:37:00,0.7528,0.75285,0.7528,0.75285,96100000.0
2008-07-09 11:38:00,0.7529,0.7529,0.75285,0.7529,38400000.0
2008-07-09 11:39:00,0.753,0.753,0.753,0.753,19300000.0
2008-07-09 11:40:00,0.753,0.753,0.7529,0.7529,28700000.0
2008-07-09 11:41:00,0.7529,0.7529,0.75285,0.7529,21100000.0
2008-07-09 11:42:00,0.7529,0.7529,0.7529,0.7529,14400000.0
2008-07-09 11:43:00,0.7529,0.7529,0.75285,0.7529,92200000.0
2008-07-09 11:44:00,0.7529,0.7529,0.75285,0.7529,137100000.0
2008-07-09 11:45:00,0.7529,0.753,0.7529,0.7529,56500000.0
2008-07-09 11:46:00,0.7529,0.7529,0.7529,0.7529,23400000.0
2008-07-09 11:47:00,0.7529,0.753,0.7529,0.753,98300000.0
2008-07-09 11:48:00,0.753,0.7532,0.753,0.75305,102900000.0
2008-07-09 11:49:00,0.7531,0.7531,0.75305,0.75305,6300000.0
2008-07-09 11:50:00,0.7531,0.7532,0.7531,0.7532,70800000.0
2008-07-09 11:51:00,0.7532,0.7532,0.75305,0.7531,91200000.0
2008-07-09 11:52:00,0.75305,0.7532,0.75305,0.75305,33100000.0
2008-07-09 11:53:00,0.75277,0.75335,0.75269,0.75322,45000000.0
2008-07-09 11:54:00,0.75312,0.75322,0.75285,0.75295,28600000.0
2008-07-09 11:55:00,0.7532,0.7532,0.7531,0.7532,22700000.0
2008-07-09 11:56:00,0.7532,0.7532,0.75305,0.75305,13600000.0
2008-07-09 11:57:00,0.75315,0.7532,0.753,0.753,9800000.0
2008-07-09 11:58:00,0.75295,0.75295,0.75285,0.75285,9100000.0
2008-07-09 11:59:00,0.7529,0.75315,0.7529,0.75315,19000000.0
2008-07-09 12:00:00,0.75315,0.75315,0.7529,0.7529,23700000.0
2008-07-09 12:01:00,0.753,0.7532,0.753,0.75315,40400000.0
2008-07-09 12:02:00,0.7531,0.7532,0.7531,0.75315,55300000.0
2008-07-09 12:03:00,0.75315,0.7533,0.7529,0.7532,110300000.0
2008-07-09 12:04:00,0.75333,0.75333,0.7528,0.7528,13400000.0
2008-07-09 12:05:00,0.7532,0.7532,0.75295,0.7532,43800000.0
2008-07-09 12:06:00,0.7532,0.7532,0.75285,0.75295,93900000.0
2008-07-09 12:07:00,0.75295,0.7535,0.7529,0.75295,50900000.0
2008-07-09 12:08:00,0.753,0.7533,0.75295,0.7533,52200000.0
2008-07-09 12:09:00,0.7533,0.75335,0.7533,0.7533,13600000.0
2008-07-09 12:10:00,0.7533,0.7533,0.7533,0.7533,3900000.0
2008-07-09 12:11:00,0.7534,0.7536,0.7533,0.7535,39200000.0
2008-07-09 12:12:00,0.7535,0.7537,0.7533,0.7535,121700000.0
2008-07-09 12:13:00,0.7535,0.75355,0.7535,0.7535,31400000.0
2008-07-09 12:14:00,0.75355,0.7536,0.7535,0.7535,72700000.0
2008-07-09 12:15:00,0.7535,0.7536,0.7535,0.7536,10700000.0
2008-07-09 12:16:00,0.7536,0.7536,0.7535,0.75355,59000000.0
2008-07-09 12:17:00,0.75355,0.7536,0.7534,0.75355,52500000.0
2008-07-09 12:18:00,0.75355,0.75355,0.75345,0.75345,7800000.0
2008-07-09 12:19:00,0.7535,0.75355,0.7535,0.75355,27600000.0
2008-07-09 12:20:00,0.75355,0.75355,0.75355,0.75355,19000000.0
2008-07-09 12:21:00,0.75355,0.75355,0.75355,0.75355,3400000.0
2008-07-09 12:22:00,0.75355,0.75375,0.7535,0.75365,85300000.0
2008-07-09 12:23:00,0.75365,0.7537,0.75355,0.7536,67000000.0
2008-07-09 12:24:00,0.75365,0.75365,0.75345,0.7535,54800000.0
2008-07-09 12:25:00,0.7535,0.75365,0.75345,0.75365,42400000.0
2008-07-09 12:26:00,0.7536,0.75375,0.7536,0.75365,47200000.0
2008-07-09 12:27:00,0.75365,0.75365,0.75365,0.75365,4400000.0
2008-07-09 12:28:00,0.75365,0.75365,0.75365,0.75365,4400000.0
2008-07-09 12:29:00,0.75365,0.7537,0.75365,0.75365,9400000.0
2008-07-09 12:30:00,0.75365,0.75375,0.75355,0.75355,58600000.0
2008-07-09 12:31:00,0.75355,0.7538,0.75355,0.7537,53200000.0
2008-07-09 12:32:00,0.7537,0.7537,0.75325,0.7533,76200000.0
2008-07-09 12:33:00,0.7533,0.7535,0.75325,0.75335,146900000.0
2008-07-09 12:34:00,0.7534,0.7536,0.7534,0.7536,53500000.0
2008-07-09 12:35:00,0.7536,0.7537,0.75355,0.7537,107300000.0
2008-07-09 12:36:00,0.7537,0.75375,0.7537,0.75375,32000000.0
2008-07-09 12:37:00,0.75375,0.7539,0.75375,0.75385,12800000.0
2008-07-09 12:38:00,0.75385,0.75405,0.7538,0.754,81300000.0
2008-07-09 12:39:00,0.75405,0.7542,0.7538,0.7541,144400000.0
2008-07-09 12:40:00,0.75405,0.7541,0.75395,0.75405,102600000.0
2008-07-09 12:41:00,0.75405,0.7542,0.75405,0.7542,79200000.0
2008-07-09 12:42:00,0.7542,0.75425,0.7538,0.754,156200000.0
2008-07-09 12:43:00,0.75405,0.7541,0.75405,0.7541,36000000.0
2008-07-09 12:44:00,0.7541,0.7542,0.754,0.754,96000000.0
2008-07-09 12:45:00,0.754,0.754,0.7539,0.7539,28600000.0
2008-07-09 12:46:00,0.7541,0.7541,0.754,0.754,16400000.0
2008-07-09 12:47:00,0.754,0.7541,0.754,0.754,34900000.0
2008-07-09 12:48:00,0.754,0.75405,0.754,0.754,11200000.0
2008-07-09 12:49:00,0.75405,0.7542,0.75405,0.7541,26900000.0
2008-07-09 12:50:00,0.7541,0.75425,0.7541,0.7542,30800000.0
2008-07-09 12:51:00,0.75389,0.75435,0.75389,0.75393,157300000.0
2008-07-09 12:52:00,0.7542,0.7542,0.7542,0.7542,11200000.0
2008-07-09 12:53:00,0.75425,0.75425,0.7542,0.75425,8200000.0
2008-07-09 12:54:00,0.7542,0.7542,0.7542,0.7542,17300000.0
2008-07-09 12:55:00,0.7542,0.7542,0.7542,0.7542,2800000.0
2008-07-09 12:56:00,0.7541,0.7542,0.7541,0.7541,60600000.0
2008-07-09 12:57:00,0.75398,0.75421,0.75371,0.75371,69400000.0
2008-07-09 12:58:00,0.7541,0.7541,0.75385,0.7539,47000000.0
2008-07-09 12:59:00,0.7539,0.754,0.7539,0.754,10300000.0
2008-07-09 13:00:00,0.754,0.7542,0.754,0.75415,71700000.0
2008-07-09 13:01:00,0.75415,0.7543,0.7541,0.7541,122200000.0
2008-07-09 13:02:00,0.7541,0.7542,0.7541,0.7542,35400000.0
2008-07-09 13:03:00,0.75415,0.7542,0.7541,0.7542,81600000.0
2008-07-09 13:04:00,0.7542,0.7544,0.7542,0.7543,85200000.0
2008-07-09 13:05:00,0.75445,0.7545,0.7544,0.7544,52600000.0
2008-07-09 13:06:00,0.7544,0.7544,0.7544,0.7544,4000000.0
2008-07-09 13:07:00,0.7544,0.7544,0.75425,0.75425,44400000.0
2008-07-09 13:08:00,0.75425,0.7544,0.75425,0.7544,110000000.0
2008-07-09 13:09:00,0.754,0.75458,0.754,0.75412,56000000.0
2008-07-09 13:10:00,0.7544,0.7546,0.7544,0.7544,54700000.0
2008-07-09 13:11:00,0.7546,0.7546,0.75435,0.7544,84400000.0
2008-07-09 13:12:00,0.7544,0.7545,0.75435,0.7544,36400000.0
2008-07-09 13:13:00,0.75422,0.75444,0.75359,0.754,130000000.0
2008-07-09 13:14:00,0.7544,0.7544,0.75435,0.75435,16300000.0
2008-07-09 13:15:00,0.75407,0.75445,0.75391,0.75402,341700000.0
2008-07-09 13:16:00,0.75396,0.75452,0.75374,0.75396,232900000.0
2008-07-09 13:17:00,0.7543,0.7543,0.75425,0.7543,24900000.0
2008-07-09 13:18:00,0.75408,0.75462,0.75391,0.7544,96500000.0
2008-07-09 13:19:00,0.7541,0.75446,0.75386,0.75413,133600000.0
2008-07-09 13:20:00,0.7541,0.75451,0.75356,0.75426,235300000.0
2008-07-09 13:21:00,0.75418,0.75455,0.75395,0.75455,158200000.0
2008-07-09 13:22:00,0.7543,0.7543,0.7537,0.7537,152400000.0
2008-07-09 13:23:00,0.7537,0.7537,0.7537,0.7537,11800000.0
2008-07-09 13:24:00,0.7537,0.7539,0.7537,0.7538,125100000.0
2008-07-09 13:25:00,0.7537,0.75375,0.7537,0.7537,27400000.0
2008-07-09 13:26:00,0.7537,0.7537,0.7537,0.7537,3900000.0
2008-07-09 13:27:00,0.7537,0.7537,0.75365,0.7537,29300000.0
2008-07-09 13:28:00,0.7537,0.7537,0.7536,0.75365,97300000.0
2008-07-09 13:29:00,0.75365,0.7538,0.7536,0.7537,98300000.0
2008-07-09 13:30:00,0.7537,0.7537,0.75335,0.7536,98200000.0
2008-07-09 13:31:00,0.7536,0.7537,0.7534,0.75355,92200000.0
2008-07-09 13:32:00,0.75345,0.7536,0.7534,0.7535,115500000.0
2008-07-09 13:33:00,0.7535,0.75375,0.7535,0.75365,64600000.0
2008-07-09 13:34:00,0.75365,0.75365,0.7536,0.7536,78900000.0
2008-07-09 13:35:00,0.7536,0.75365,0.7536,0.7536,38900000.0
2008-07-09 13:36:00,0.7536,0.7538,0.7535,0.7538,150600000.0
2008-07-09 13:37:00,0.7538,0.7538,0.7536,0.7538,61200000.0
2008-07-09 13:38:00,0.7538,0.7538,0.7536,0.7536,14700000.0
2008-07-09 13:39:00,0.75324,0.75379,0.75316,0.75332,52100000.0
2008-07-09 13:40:00,0.7536,0.7536,0.75355,0.75355,24000000.0
2008-07-09 13:41:00,0.75355,0.7536,0.75355,0.7536,50000000.0
2008-07-09 13:42:00,0.75355,0.75355,0.75345,0.7535,40700000.0
2008-07-09 13:43:00,0.7535,0.7535,0.7533,0.75335,74900000.0
2008-07-09 13:44:00,0.75335,0.75335,0.75335,0.75335,13600000.0
2008-07-09 13:45:00,0.75335,0.75335,0.7532,0.7532,25100000.0
2008-07-09 13:46:00,0.7532,0.7533,0.7532,0.7532,78800000.0
2008-07-09 13:47:00,0.7532,0.7533,0.7532,0.75325,45100000.0
2008-07-09 13:48:00,0.75294,0.75324,0.75276,0.75302,128400000.0
2008-07-09 13:49:00,0.75325,0.7533,0.75325,0.75325,98900000.0
2008-07-09 13:50:00,0.75325,0.75325,0.75325,0.75325,5000000.0
2008-07-09 13:51:00,0.75325,0.75325,0.75325,0.75325,11100000.0
2008-07-09 13:52:00,0.75325,0.75325,0.75325,0.75325,16800000.0
2008-07-09 13:53:00,0.75325,0.7533,0.75325,0.75325,21200000.0
2008-07-09 13:54:00,0.75325,0.7534,0.75325,0.7534,44700000.0
2008-07-09 13:55:00,0.7534,0.75355,0.7534,0.75355,41300000.0
2008-07-09 13:56:00,0.75355,0.75355,0.75355,0.75355,74900000.0
2008-07-09 13:57:00,0.75355,0.75355,0.75345,0.75345,89800000.0
2008-07-09 13:58:00,0.7535,0.7535,0.7535,0.7535,5600000.0
2008-07-09 13:59:00,0.7535,0.7535,0.7533,0.75335,32200000.0
2008-07-09 14:00:00,0.75335,0.7536,0.7532,0.7536,265400000.0
2008-07-09 14:01:00,0.7536,0.7537,0.7534,0.75355,113300000.0
2008-07-09 14:02:00,0.7535,0.7538,0.7535,0.75355,94200000.0
2008-07-09 14:03:00,0.75339,0.75358,0.75304,0.75358,62400000.0
2008-07-09 14:04:00,0.7538,0.7539,0.7536,0.75365,94800000.0
2008-07-09 14:05:00,0.75365,0.7538,0.75355,0.7536,86000000.0
2008-07-09 14:06:00,0.7537,0.7541,0.7536,0.75395,107800000.0
2008-07-09 14:07:00,0.754,0.7541,0.75385,0.754,106400000.0
2008-07-09 14:08:00,0.7541,0.7544,0.754,0.7543,206700000.0
2008-07-09 14:09:00,0.7543,0.7544,0.7542,0.7543,76900000.0
2008-07-09 14:10:00,0.7543,0.7546,0.7542,0.75455,56200000.0
2008-07-09 14:11:00,0.75455,0.75455,0.75415,0.7542,118000000.0
2008-07-09 14:12:00,0.7542,0.75435,0.7542,0.7543,93000000.0
2008-07-09 14:13:00,0.7543,0.7543,0.75425,0.7543,5700000.0
2008-07-09 14:14:00,0.7543,0.7543,0.7543,0.7543,64400000.0
2008-07-09 14:15:00,0.7543,0.7543,0.75425,0.75425,7000000.0
2008-07-09 14:16:00,0.7543,0.75465,0.75425,0.75455,127500000.0
2008-07-09 14:17:00,0.75455,0.7546,0.7545,0.75455,53200000.0
2008-07-09 14:18:00,0.75455,0.75465,0.7545,0.7546,145500000.0
2008-07-09 14:19:00,0.75455,0.7546,0.75455,0.75455,56400000.0
2008-07-09 14:20:00,0.75455,0.75465,0.75455,0.75465,61000000.0
2008-07-09 14:21:00,0.75465,0.755,0.75465,0.7549,222200000.0
2008-07-09 14:22:00,0.7549,0.75505,0.7548,0.75505,110400000.0
2008-07-09 14:23:00,0.75505,0.7552,0.7548,0.7551,205600000.0
2008-07-09 14:24:00,0.7551,0.7555,0.7551,0.7554,192900000.0
2008-07-09 14:25:00,0.7554,0.7557,0.7554,0.75565,240200000.0
2008-07-09 14:26:00,0.7557,0.75575,0.75545,0.75575,197800000.0
2008-07-09 14:27:00,0.75575,0.75585,0.7555,0.7557,269100000.0
2008-07-09 14:28:00,0.7557,0.7558,0.75565,0.7557,52700000.0
2008-07-09 14:29:00,0.7557,0.7557,0.75545,0.7556,127300000.0
2008-07-09 14:30:00,0.7556,0.75565,0.7555,0.7556,190600000.0
2008-07-09 14:31:00,0.7556,0.7556,0.7554,0.7555,57400000.0
2008-07-09 14:32:00,0.7555,0.7556,0.7555,0.7556,28200000.0
2008-07-09 14:33:00,0.7556,0.75565,0.7555,0.75555,114400000.0
2008-07-09 14:34:00,0.7556,0.75565,0.7556,0.7556,34100000.0
2008-07-09 14:35:00,0.7556,0.7557,0.7556,0.75565,91000000.0
2008-07-09 14:36:00,0.7559,0.7563,0.7558,0.75585,233500000.0
2008-07-09 14:37:00,0.7559,0.756,0.7559,0.7559,34600000.0
2008-07-09 14:38:00,0.7559,0.7559,0.75575,0.75575,57400000.0
2008-07-09 14:39:00,0.75575,0.75575,0.7556,0.7557,50800000.0
2008-07-09 14:40:00,0.75575,0.756,0.7557,0.756,98500000.0
2008-07-09 14:41:00,0.75595,0.756,0.7558,0.75595,131200000.0
2008-07-09 14:42:00,0.7559,0.7561,0.7559,0.75605,116300000.0
2008-07-09 14:43:00,0.75605,0.75605,0.7558,0.756,88100000.0
2008-07-09 14:44:00,0.75595,0.75595,0.7557,0.7557,59000000.0
2008-07-09 14:45:00,0.7557,0.7558,0.7556,0.7557,171000000.0
2008-07-09 14:46:00,0.7557,0.7557,0.75565,0.75565,27500000.0
2008-07-09 14:47:00,0.75565,0.75565,0.75565,0.75565,24000000.0
2008-07-09 14:48:00,0.75565,0.75565,0.75565,0.75565,1000000.0
2008-07-09 14:49:00,0.75565,0.7558,0.75565,0.75565,25800000.0
2008-07-09 14:50:00,0.75565,0.75565,0.75565,0.75565,12300000.0
2008-07-09 14:51:00,0.75565,0.75565,0.75565,0.75565,23500000.0
2008-07-09 14:52:00,0.75565,0.75565,0.75565,0.75565,9000000.0
2008-07-09 14:53:00,0.75535,0.75556,0.75506,0.75524,65500000.0
2008-07-09 14:54:00,0.75565,0.75565,0.75565,0.75565,17900000.0
2008-07-09 14:55:00,0.7557,0.7557,0.75565,0.75565,28800000.0
2008-07-09 14:56:00,0.75565,0.75565,0.75565,0.75565,44700000.0
2008-07-09 14:57:00,0.75565,0.75565,0.75565,0.75565,13000000.0
2008-07-09 14:58:00,0.75575,0.75575,0.75565,0.75565,26700000.0
2008-07-09 14:59:00,0.7557,0.75575,0.7551,0.7552,127400000.0
2008-07-09 15:00:00,0.7552,0.7552,0.7551,0.7551,82700000.0
2008-07-09 15:01:00,0.7551,0.75545,0.7551,0.75545,137700000.0
2008-07-09 15:02:00,0.75545,0.7557,0.7554,0.7555,79900000.0
2008-07-09 15:03:00,0.7555,0.7555,0.7554,0.7555,58300000.0
2008-07-09 15:04:00,0.7555,0.7555,0.75545,0.75545,126300000.0
2008-07-09 15:05:00,0.7555,0.75565,0.7555,0.75555,48800000.0
2008-07-09 15:06:00,0.75555,0.75555,0.75555,0.75555,3000000.0
2008-07-09 15:07:00,0.75555,0.75555,0.75535,0.7554,57800000.0
2008-07-09 15:08:00,0.75545,0.75545,0.75545,0.75545,7000000.0
2008-07-09 15:09:00,0.75545,0.75545,0.75545,0.75545,2000000.0
2008-07-09 15:10:00,0.75545,0.75545,0.75535,0.75535,21100000.0
2008-07-09 15:11:00,0.75535,0.75545,0.75535,0.75545,120600000.0
2008-07-09 15:12:00,0.75545,0.7557,0.75545,0.75565,50300000.0
2008-07-09 15:13:00,0.75565,0.75565,0.7556,0.7556,28400000.0
2008-07-09 15:14:00,0.7556,0.7557,0.7556,0.7556,84900000.0
2008-07-09 15:15:00,0.7556,0.75565,0.7556,0.75565,25500000.0
2008-07-09 15:16:00,0.7557,0.75595,0.7557,0.7558,184400000.0
2008-07-09 15:17:00,0.7558,0.756,0.75575,0.7559,245100000.0
2008-07-09 15:18:00,0.756,0.7561,0.756,0.756,56200000.0
2008-07-09 15:19:00,0.756,0.7561,0.756,0.756,74800000.0
2008-07-09 15:20:00,0.7561,0.75615,0.7561,0.7561,34600000.0
2008-07-09 15:21:00,0.7561,0.7561,0.7557,0.7557,37100000.0
2008-07-09 15:22:00,0.75575,0.75585,0.75575,0.75585,33700000.0
2008-07-09 15:23:00,0.75585,0.7559,0.75585,0.7559,27700000.0
2008-07-09 15:24:00,0.75585,0.75585,0.7556,0.75565,142500000.0
2008-07-09 15:25:00,0.75565,0.75565,0.75565,0.75565,34200000.0
2008-07-09 15:26:00,0.75565,0.75565,0.7556,0.7556,22600000.0
2008-07-09 15:27:00,0.7556,0.7556,0.7556,0.7556,13400000.0
2008-07-09 15:28:00,0.7556,0.7556,0.75545,0.75555,74100000.0
2008-07-09 15:29:00,0.75555,0.75555,0.75555,0.75555,7700000.0
2008-07-09 15:30:00,0.75555,0.7557,0.75555,0.75565,47800000.0
2008-07-09 15:31:00,0.75565,0.75585,0.75565,0.75575,118000000.0
2008-07-09 15:32:00,0.75575,0.7558,0.75575,0.7558,76900000.0
2008-07-09 15:33:00,0.7558,0.7558,0.7558,0.7558,7200000.0
2008-07-09 15:34:00,0.7558,0.7558,0.7558,0.7558,2800000.0
2008-07-09 15:35:00,0.7558,0.7558,0.7556,0.7556,89700000.0
2008-07-09 15:36:00,0.7556,0.7558,0.7556,0.75575,72400000.0
2008-07-09 15:37:00,0.7558,0.7558,0.7558,0.7558,28300000.0
2008-07-09 15:38:00,0.7558,0.7562,0.7558,0.7562,71800000.0
2008-07-09 15:39:00,0.7562,0.75625,0.75595,0.756,130000000.0
2008-07-09 15:40:00,0.75605,0.757,0.75595,0.7569,267100000.0
2008-07-09 15:41:00,0.7569,0.7573,0.75685,0.75705,421500000.0
2008-07-09 15:42:00,0.757,0.7572,0.75685,0.75705,191000000.0
2008-07-09 15:43:00,0.75705,0.7572,0.75705,0.7572,105000000.0
2008-07-09 15:44:00,0.7572,0.7573,0.75715,0.75725,83000000.0
2008-07-09 15:45:00,0.75735,0.7577,0.7572,0.7575,189100000.0
2008-07-09 15:46:00,0.7575,0.7577,0.7571,0.7571,234200000.0
2008-07-09 15:47:00,0.75715,0.7572,0.7568,0.75705,205300000.0
2008-07-09 15:48:00,0.7571,0.7574,0.757,0.75705,268000000.0
2008-07-09 15:49:00,0.7571,0.75735,0.757,0.7573,152500000.0
2008-07-09 15:50:00,0.7573,0.7582,0.7573,0.75785,313000000.0
2008-07-09 15:51:00,0.7579,0.75805,0.75775,0.75785,153700000.0
2008-07-09 15:52:00,0.75785,0.7581,0.75775,0.75805,153800000.0
2008-07-09 15:53:00,0.75815,0.75825,0.758,0.7582,179600000.0
2008-07-09 15:54:00,0.7581,0.75815,0.75775,0.75815,177300000.0
2008-07-09 15:55:00,0.75815,0.7585,0.7581,0.7584,227700000.0
2008-07-09 15:56:00,0.7584,0.7585,0.75815,0.7582,227800000.0
2008-07-09 15:57:00,0.7584,0.7589,0.7583,0.7587,281800000.0
2008-07-09 15:58:00,0.7588,0.75955,0.7587,0.7595,359900000.0
2008-07-09 15:59:00,0.7595,0.75955,0.7592,0.7593,280900000.0
2008-07-09 16:00:00,0.7593,0.75945,0.759,0.7593,224500001.0
2008-07-09 16:01:00,0.7593,0.75935,0.75875,0.7592,276700000.0
2008-07-09 16:02:00,0.75905,0.75945,0.759,0.7594,219000000.0
2008-07-09 16:03:00,0.7594,0.75945,0.759,0.7591,175100000.0
2008-07-09 16:04:00,0.7591,0.7592,0.7591,0.7592,56200000.0
2008-07-09 16:05:00,0.75915,0.7592,0.75915,0.75915,29300000.0
2008-07-09 16:06:00,0.75915,0.7592,0.759,0.75905,125800000.0
2008-07-09 16:07:00,0.75905,0.75915,0.759,0.759,190500000.0
2008-07-09 16:08:00,0.759,0.759,0.75885,0.75885,163300000.0
2008-07-09 16:09:00,0.75885,0.75905,0.7587,0.75885,128700000.0
2008-07-09 16:10:00,0.75895,0.759,0.75875,0.75875,65400000.0
2008-07-09 16:11:00,0.7587,0.7589,0.7587,0.7588,82800000.0
2008-07-09 16:12:00,0.75875,0.75885,0.7585,0.75855,252800000.0
2008-07-09 16:13:00,0.75855,0.75865,0.7585,0.7586,66600000.0
2008-07-09 16:14:00,0.75865,0.7587,0.7586,0.7586,103000000.0
2008-07-09 16:15:00,0.7586,0.7587,0.7584,0.7584,102900000.0
2008-07-09 16:16:00,0.7585,0.75855,0.75845,0.7585,92700000.0
2008-07-09 16:17:00,0.75845,0.75865,0.75845,0.7585,99100000.0
2008-07-09 16:18:00,0.7585,0.75855,0.75835,0.75845,101100000.0
2008-07-09 16:19:00,0.7585,0.7585,0.7584,0.7584,50100000.0
2008-07-09 16:20:00,0.7584,0.7585,0.7584,0.7584,92100000.0
2008-07-09 16:21:00,0.7584,0.7584,0.7584,0.7584,78400000.0
2008-07-09 16:22:00,0.7584,0.75845,0.75835,0.75835,82900000.0
2008-07-09 16:23:00,0.7584,0.7584,0.75825,0.7584,144900000.0
2008-07-09 16:24:00,0.7584,0.7584,0.7583,0.7583,38900000.0
2008-07-09 16:25:00,0.7583,0.7587,0.7583,0.7585,198900000.0
2008-07-09 16:26:00,0.7585,0.7589,0.7585,0.7589,154200000.0
2008-07-09 16:27:00,0.7591,0.7591,0.75885,0.75895,92900000.0
2008-07-09 16:28:00,0.759,0.7592,0.759,0.7591,83300000.0
2008-07-09 16:29:00,0.7591,0.7596,0.75895,0.7592,241100000.0
2008-07-09 16:30:00,0.7592,0.75955,0.7592,0.7595,77800000.0
2008-07-09 16:31:00,0.75955,0.75955,0.75925,0.75925,181800000.0
2008-07-09 16:32:00,0.7593,0.7596,0.7592,0.7595,114900000.0
2008-07-09 16:33:00,0.7595,0.7602,0.7595,0.7597,255600000.0
2008-07-09 16:34:00,0.7597,0.7602,0.7596,0.75975,228600000.0
2008-07-09 16:35:00,0.75975,0.75975,0.7595,0.75965,122900000.0
2008-07-09 16:36:00,0.75965,0.75965,0.7594,0.7595,407500000.0
2008-07-09 16:37:00,0.7595,0.7598,0.7594,0.75945,187200000.0
2008-07-09 16:38:00,0.7595,0.7596,0.75945,0.7596,77700000.0
2008-07-09 16:39:00,0.7596,0.75975,0.7594,0.7595,175700000.0
2008-07-09 16:40:00,0.7595,0.7595,0.7594,0.7594,67700000.0
2008-07-09 16:41:00,0.7594,0.75955,0.7594,0.75945,119300000.0
2008-07-09 16:42:00,0.75945,0.75965,0.75945,0.7596,68900000.0
2008-07-09 16:43:00,0.7596,0.7596,0.75955,0.7596,20800000.0
2008-07-09 16:44:00,0.7596,0.76005,0.7596,0.76005,83400000.0
2008-07-09 16:45:00,0.76005,0.76015,0.76005,0.76015,45800000.0
2008-07-09 16:46:00,0.76015,0.7603,0.76015,0.76015,61300000.0
2008-07-09 16:47:00,0.76015,0.76015,0.7601,0.7601,5300000.0
2008-07-09 16:48:00,0.7601,0.7601,0.76005,0.76005,86300000.0
2008-07-09 16:49:00,0.76005,0.76005,0.7596,0.75975,98000000.0
2008-07-09 16:50:00,0.7598,0.76,0.75965,0.75985,90600000.0
2008-07-09 16:51:00,0.75985,0.7602,0.75985,0.7601,113100000.0
2008-07-09 16:52:00,0.7601,0.76015,0.76,0.76005,37800000.0
2008-07-09 16:53:00,0.76,0.76005,0.7598,0.75995,140800000.0
2008-07-09 16:54:00,0.75995,0.75995,0.75975,0.7598,67500000.0
2008-07-09 16:55:00,0.7598,0.7598,0.7596,0.75965,167700000.0
2008-07-09 16:56:00,0.75965,0.7597,0.7591,0.7591,154600000.0
2008-07-09 16:57:00,0.75915,0.7595,0.75915,0.7595,72000000.0
2008-07-09 16:58:00,0.7595,0.75955,0.75945,0.7595,75000000.0
2008-07-09 16:59:00,0.75945,0.75945,0.7591,0.75925,88900000.0
2008-07-09 17:00:00,0.7592,0.7593,0.7591,0.75915,113000000.0
2008-07-09 17:01:00,0.7592,0.7594,0.75895,0.75895,120800000.0
2008-07-09 17:02:00,0.75895,0.75895,0.7588,0.75895,53500000.0
2008-07-09 17:03:00,0.75895,0.75925,0.7588,0.7592,223900000.0
2008-07-09 17:04:00,0.7591,0.7592,0.75895,0.7592,68600000.0
2008-07-09 17:05:00,0.7592,0.7593,0.759,0.75925,56200000.0
2008-07-09 17:06:00,0.75925,0.7595,0.75915,0.7593,147500000.0
2008-07-09 17:07:00,0.7593,0.7597,0.7593,0.75945,42400000.0
2008-07-09 17:08:00,0.7595,0.7598,0.7595,0.7598,89200000.0
2008-07-09 17:09:00,0.7598,0.76005,0.7598,0.76005,94400000.0
2008-07-09 17:10:00,0.76005,0.7601,0.75995,0.76,92900000.0
2008-07-09 17:11:00,0.76,0.76015,0.75995,0.7601,111600000.0
2008-07-09 17:12:00,0.7601,0.7601,0.75995,0.75995,93000000.0
2008-07-09 17:13:00,0.7599,0.76,0.75985,0.76,81200000.0
2008-07-09 17:14:00,0.76,0.76025,0.76,0.76005,139100000.0
2008-07-09 17:15:00,0.76005,0.76025,0.76005,0.76025,113500000.0
2008-07-09 17:16:00,0.76025,0.76025,0.7599,0.76005,120600000.0
2008-07-09 17:17:00,0.76015,0.76015,0.76005,0.7601,65000000.0
2008-07-09 17:18:00,0.7601,0.7602,0.7601,0.7602,29900000.0
2008-07-09 17:19:00,0.76015,0.76015,0.75985,0.75985,31800000.0
2008-07-09 17:20:00,0.7598,0.76005,0.7598,0.76005,72400000.0
2008-07-09 17:21:00,0.76005,0.76005,0.75985,0.7599,46600000.0
2008-07-09 17:22:00,0.7599,0.7599,0.7598,0.75985,64700000.0
2008-07-09 17:23:00,0.75985,0.75995,0.75985,0.7599,80400000.0
2008-07-09 17:24:00,0.7599,0.76,0.7599,0.75995,62900000.0
2008-07-09 17:25:00,0.75995,0.76,0.7598,0.7599,80200000.0
2008-07-09 17:26:00,0.75995,0.75995,0.75955,0.75955,135199999.0
2008-07-09 17:27:00,0.75955,0.75965,0.75945,0.75965,146900000.0
2008-07-09 17:28:00,0.7596,0.7597,0.7592,0.75935,188100000.0
2008-07-09 17:29:00,0.7593,0.7593,0.75905,0.75905,108400000.0
2008-07-09 17:30:00,0.75905,0.75935,0.7589,0.7592,129900000.0
2008-07-09 17:31:00,0.75915,0.75915,0.75905,0.7591,21500000.0
2008-07-09 17:32:00,0.7591,0.7591,0.75905,0.7591,41600000.0
2008-07-09 17:33:00,0.759,0.7593,0.7589,0.75915,88200000.0
2008-07-09 17:34:00,0.75915,0.75925,0.75915,0.7592,36900000.0
2008-07-09 17:35:00,0.7591,0.7594,0.7591,0.75935,95400000.0
2008-07-09 17:36:00,0.75935,0.75945,0.75935,0.75945,28400000.0
2008-07-09 17:37:00,0.75945,0.75965,0.75945,0.7596,75800000.0
2008-07-09 17:38:00,0.75955,0.75975,0.75955,0.75965,110000000.0
2008-07-09 17:39:00,0.75965,0.7597,0.7596,0.7597,74700000.0
2008-07-09 17:40:00,0.7597,0.7597,0.75965,0.7597,45300000.0
2008-07-09 17:41:00,0.7597,0.7597,0.75965,0.7597,20900000.0
2008-07-09 17:42:00,0.7596,0.75985,0.7596,0.75975,107500000.0
2008-07-09 17:43:00,0.7598,0.76005,0.75975,0.76005,102200000.0
2008-07-09 17:44:00,0.7601,0.76015,0.7598,0.7599,98700000.0
2008-07-09 17:45:00,0.76,0.76005,0.75995,0.76,123800000.0
2008-07-09 17:46:00,0.76,0.76015,0.76,0.76015,79600000.0
2008-07-09 17:47:00,0.76015,0.76045,0.7601,0.76035,148700000.0
2008-07-09 17:48:00,0.76035,0.7604,0.7601,0.76035,96800000.0
2008-07-09 17:49:00,0.7603,0.7603,0.7603,0.7603,28000000.0
2008-07-09 17:50:00,0.7603,0.7606,0.7603,0.7605,58300000.0
2008-07-09 17:51:00,0.7605,0.7605,0.76035,0.76035,19600000.0
2008-07-09 17:52:00,0.7606,0.7606,0.76035,0.76045,65500000.0
2008-07-09 17:53:00,0.7604,0.7606,0.7604,0.7606,99800000.0
2008-07-09 17:54:00,0.7606,0.7606,0.7606,0.7606,11200000.0
2008-07-09 17:55:00,0.7606,0.76095,0.7606,0.7609,152300000.0
2008-07-09 17:56:00,0.76085,0.76105,0.76075,0.76085,245200000.0
2008-07-09 17:57:00,0.76095,0.76105,0.7607,0.76105,126500000.0
2008-07-09 17:58:00,0.7611,0.7614,0.7608,0.7612,286700000.0
2008-07-09 17:59:00,0.76125,0.76125,0.761,0.76105,147400000.0
2008-07-09 18:00:00,0.76105,0.76125,0.76105,0.76105,120400000.0
2008-07-09 18:01:00,0.76105,0.7612,0.76035,0.7612,300699999.0
2008-07-09 18:02:00,0.76115,0.7612,0.7608,0.76085,131399999.0
2008-07-09 18:03:00,0.76085,0.76085,0.7606,0.76075,41200000.0
2008-07-09 18:04:00,0.7609,0.76105,0.7608,0.7609,88500000.0
2008-07-09 18:05:00,0.7609,0.7609,0.7605,0.76075,79100000.0
2008-07-09 18:06:00,0.76016,0.76079,0.76016,0.76073,39800000.0
2008-07-09 18:07:00,0.76072,0.76085,0.7604,0.7605,124600000.0
2008-07-09 18:08:00,0.76075,0.7608,0.76075,0.7608,19600000.0
2008-07-09 18:09:00,0.7608,0.7608,0.7605,0.7605,54500000.0
2008-07-09 18:10:00,0.76055,0.7607,0.76055,0.7607,27100000.0
2008-07-09 18:11:00,0.7605,0.76055,0.7604,0.7604,45800000.0
2008-07-09 18:12:00,0.76045,0.76055,0.76035,0.7604,146900000.0
2008-07-09 18:13:00,0.7604,0.76045,0.7604,0.76045,198500000.0
2008-07-09 18:14:00,0.7604,0.7606,0.76035,0.7605,128400000.0
2008-07-09 18:15:00,0.7605,0.76055,0.7604,0.7605,59700000.0
2008-07-09 18:16:00,0.7605,0.7605,0.76015,0.76045,85300000.0
2008-07-09 18:17:00,0.76045,0.7605,0.7601,0.7603,68000000.0
2008-07-09 18:18:00,0.7603,0.7603,0.7598,0.7599,69100000.0
2008-07-09 18:19:00,0.75985,0.7601,0.75985,0.7601,51500000.0
2008-07-09 18:20:00,0.7601,0.76035,0.7601,0.76025,86400000.0
2008-07-09 18:21:00,0.7602,0.76025,0.7602,0.76025,16800000.0
2008-07-09 18:22:00,0.76025,0.7603,0.76015,0.76015,29500000.0
2008-07-09 18:23:00,0.76015,0.7602,0.76005,0.7602,44600000.0
2008-07-09 18:24:00,0.7602,0.76025,0.75985,0.7601,66200000.0
2008-07-09 18:25:00,0.7601,0.7601,0.7598,0.7598,111800000.0
2008-07-09 18:26:00,0.7598,0.7599,0.75955,0.75955,66900000.0
2008-07-09 18:27:00,0.75955,0.7596,0.7595,0.7595,55000000.0
2008-07-09 18:28:00,0.7595,0.7599,0.7595,0.7597,72400000.0
2008-07-09 18:29:00,0.75975,0.76085,0.75975,0.76085,200800000.0
2008-07-09 18:30:00,0.761,0.7619,0.76075,0.761,386800001.0
2008-07-09 18:31:00,0.761,0.7612,0.7609,0.7611,134400000.0
2008-07-09 18:32:00,0.7611,0.7611,0.7609,0.7609,117400000.0
2008-07-09 18:33:00,0.7609,0.76095,0.76085,0.7609,59200000.0
2008-07-09 18:34:00,0.7609,0.7609,0.76085,0.76085,58600000.0
2008-07-09 18:35:00,0.7609,0.76095,0.7609,0.7609,34000000.0
2008-07-09 18:36:00,0.7609,0.7609,0.76075,0.7608,18700000.0
2008-07-09 18:37:00,0.7608,0.7608,0.7606,0.7606,41400000.0
2008-07-09 18:38:00,0.7606,0.7607,0.7605,0.7606,55800000.0
2008-07-09 18:39:00,0.76065,0.7607,0.7606,0.7606,57900000.0
2008-07-09 18:40:00,0.7606,0.7607,0.7606,0.7607,19200000.0
2008-07-09 18:41:00,0.7607,0.7608,0.7607,0.7608,26400000.0
2008-07-09 18:42:00,0.7608,0.7611,0.7606,0.76105,67300000.0
2008-07-09 18:43:00,0.761,0.7612,0.76085,0.7612,50700000.0
2008-07-09 18:44:00,0.76115,0.76115,0.76115,0.76115,2800000.0
2008-07-09 18:45:00,0.76065,0.76121,0.76065,0.76112,61800000.0
2008-07-09 18:46:00,0.7612,0.7612,0.7612,0.7612,5300000.0
2008-07-09 18:47:00,0.76094,0.76127,0.76089,0.76121,162400000.0
2008-07-09 18:48:00,0.76125,0.7613,0.76125,0.76125,10900000.0
2008-07-09 18:49:00,0.7613,0.7614,0.7612,0.7612,26400000.0
2008-07-09 18:50:00,0.7612,0.76125,0.761,0.76115,36600000.0
2008-07-09 18:51:00,0.7611,0.7611,0.76095,0.76105,26800000.0
2008-07-09 18:52:00,0.76105,0.76105,0.76065,0.76065,33900000.0
2008-07-09 18:53:00,0.76065,0.7607,0.7606,0.7606,64800000.0
2008-07-09 18:54:00,0.7606,0.76065,0.7601,0.76065,139100000.0
2008-07-09 18:55:00,0.76045,0.76055,0.76,0.7601,82700000.0
2008-07-09 18:56:00,0.7601,0.76045,0.7601,0.76045,21100000.0
2008-07-09 18:57:00,0.7605,0.76055,0.76015,0.76045,35900000.0
2008-07-09 18:58:00,0.7606,0.76065,0.7604,0.7606,56000000.0
2008-07-09 18:59:00,0.7606,0.76085,0.76055,0.76055,87800000.0
2008-07-09 19:00:00,0.76055,0.76055,0.7602,0.76025,48500000.0
2008-07-09 19:01:00,0.76004,0.76045,0.75998,0.75998,297300000.0
2008-07-09 19:02:00,0.7602,0.7604,0.7602,0.7604,51000000.0
2008-07-09 19:03:00,0.7604,0.7604,0.76,0.7601,139599999.0
2008-07-09 19:04:00,0.7601,0.7601,0.75975,0.7598,43400000.0
2008-07-09 19:05:00,0.7598,0.75985,0.7598,0.7598,8900000.0
2008-07-09 19:06:00,0.7598,0.75985,0.7598,0.75985,12800000.0
2008-07-09 19:07:00,0.7598,0.76025,0.75975,0.75975,53400000.0
2008-07-09 19:08:00,0.75975,0.75975,0.7596,0.7597,47700000.0
2008-07-09 19:09:00,0.75975,0.75985,0.7597,0.75975,46700000.0
2008-07-09 19:10:00,0.75963,0.75995,0.75933,0.75933,106700000.0
2008-07-09 19:11:00,0.75975,0.75975,0.7597,0.75975,24900000.0
2008-07-09 19:12:00,0.7598,0.7598,0.7598,0.7598,1000000.0
2008-07-09 19:13:00,0.75975,0.75975,0.7597,0.7597,10000000.0
2008-07-09 19:14:00,0.75975,0.75975,0.75965,0.7597,14200000.0
2008-07-09 19:15:00,0.7597,0.75975,0.7597,0.75975,24400000.0
2008-07-09 19:16:00,0.7599,0.7599,0.75975,0.75975,3800000.0
2008-07-09 19:17:00,0.7594,0.75977,0.7594,0.7596,171700000.0
2008-07-09 19:18:00,0.7597,0.7598,0.7597,0.7598,8100000.0
2008-07-09 19:19:00,0.75977,0.7599,0.75952,0.7599,241600000.0
2008-07-09 19:20:00,0.7598,0.7598,0.7598,0.7598,12800000.0
2008-07-09 19:21:00,0.75981,0.75989,0.75955,0.7598,237700000.0
2008-07-09 19:22:00,0.7598,0.7599,0.7596,0.75975,54100000.0
2008-07-09 19:23:00,0.7597,0.75975,0.7597,0.75975,6100000.0
2008-07-09 19:24:00,0.7597,0.75975,0.7597,0.7597,12200000.0
2008-07-09 19:25:00,0.7597,0.75975,0.75965,0.7597,47100000.0
2008-07-09 19:26:00,0.75975,0.75975,0.7597,0.7597,12700000.0
2008-07-09 19:27:00,0.7597,0.7597,0.7595,0.75955,26600000.0
2008-07-09 19:28:00,0.7593,0.75965,0.75916,0.75951,211300000.0
2008-07-09 19:29:00,0.7595,0.75953,0.7591,0.75943,234100000.0
2008-07-09 19:30:00,0.75955,0.7596,0.7595,0.75955,23400000.0
2008-07-09 19:31:00,0.75952,0.75974,0.75927,0.7596,317299999.0
2008-07-09 19:32:00,0.75961,0.75975,0.75925,0.75975,265800000.0
2008-07-09 19:33:00,0.75955,0.75955,0.7593,0.7594,57700000.0
2008-07-09 19:34:00,0.7594,0.7594,0.7593,0.7593,23100000.0
2008-07-09 19:35:00,0.7593,0.75935,0.7593,0.75935,9400000.0
2008-07-09 19:36:00,0.7593,0.7593,0.7593,0.7593,6600000.0
2008-07-09 19:37:00,0.7593,0.7594,0.7593,0.7593,11400000.0
2008-07-09 19:38:00,0.7595,0.7596,0.7593,0.7593,80200000.0
2008-07-09 19:39:00,0.75935,0.7594,0.7592,0.7593,42900000.0
2008-07-09 19:40:00,0.7593,0.75955,0.7592,0.7594,71500000.0
2008-07-09 19:41:00,0.7594,0.75955,0.7593,0.7594,72200000.0
2008-07-09 19:42:00,0.7594,0.7594,0.7593,0.7593,14900000.0
2008-07-09 19:43:00,0.75935,0.75935,0.7593,0.7593,12200000.0
2008-07-09 19:44:00,0.75929,0.75942,0.75901,0.75928,45800000.0
2008-07-09 19:45:00,0.75932,0.75935,0.75909,0.75928,21600000.0
2008-07-09 19:46:00,0.7593,0.7593,0.7593,0.7593,3300000.0
2008-07-09 19:47:00,0.7593,0.7593,0.7592,0.75925,23900000.0
2008-07-09 19:48:00,0.75925,0.75925,0.75925,0.75925,2800000.0
2008-07-09 19:49:00,0.75925,0.75929,0.75908,0.75925,20300000.0
2008-07-09 19:50:00,0.7593,0.75935,0.7593,0.7593,18300000.0
2008-07-09 19:51:00,0.7593,0.75945,0.7593,0.75945,36000000.0
2008-07-09 19:52:00,0.75945,0.75945,0.7592,0.7592,49000000.0
2008-07-09 19:53:00,0.7592,0.75925,0.759,0.7592,56600000.0
2008-07-09 19:54:00,0.7592,0.7593,0.7592,0.7593,47400000.0
2008-07-09 19:55:00,0.7593,0.7593,0.7592,0.7593,35500000.0
2008-07-09 19:56:00,0.75925,0.7593,0.7592,0.7593,27500000.0
2008-07-09 19:57:00,0.75935,0.75935,0.75935,0.75935,2800000.0
2008-07-09 19:58:00,0.75937,0.75957,0.75909,0.75942,113500000.0
2008-07-09 19:59:00,0.7593,0.7595,0.7593,0.7595,5900000.0
2008-07-09 20:00:00,0.7595,0.7595,0.75925,0.7595,16900000.0
2008-07-09 20:01:00,0.7594,0.7595,0.7592,0.7593,79800000.0
2008-07-09 20:02:00,0.7593,0.7594,0.75925,0.7594,50400000.0
2008-07-09 20:03:00,0.7594,0.7594,0.7594,0.7594,8100000.0
2008-07-09 20:04:00,0.7594,0.75945,0.7593,0.7593,66700000.0
2008-07-09 20:05:00,0.7593,0.7593,0.7593,0.7593,16400000.0
2008-07-09 20:06:00,0.7593,0.75935,0.75925,0.75935,22500000.0
2008-07-09 20:07:00,0.7594,0.75955,0.7594,0.75955,24000000.0
2008-07-09 20:08:00,0.75935,0.75977,0.75919,0.75977,97800000.0
2008-07-09 20:09:00,0.7597,0.7598,0.75955,0.7598,12200000.0
2008-07-09 20:10:00,0.75965,0.7597,0.75965,0.7597,10400000.0
2008-07-09 20:11:00,0.7597,0.75995,0.7596,0.7597,52700000.0
2008-07-09 20:12:00,0.7597,0.75995,0.7597,0.75975,108800000.0
2008-07-09 20:13:00,0.7598,0.7598,0.7597,0.75975,34500000.0
2008-07-09 20:14:00,0.75948,0.75976,0.75944,0.75976,28800000.0
2008-07-09 20:15:00,0.7599,0.7599,0.75957,0.75967,43000000.0
2008-07-09 20:16:00,0.7597,0.7597,0.75925,0.7596,31500000.0
2008-07-09 20:17:00,0.7596,0.7596,0.7592,0.7594,70300000.0
2008-07-09 20:18:00,0.75945,0.75945,0.7592,0.7593,38300000.0
2008-07-09 20:19:00,0.7592,0.7595,0.7591,0.7595,101700000.0
2008-07-09 20:20:00,0.7595,0.7596,0.7594,0.75955,45300000.0
2008-07-09 20:21:00,0.75955,0.75965,0.7595,0.7596,26200000.0
2008-07-09 20:22:00,0.7597,0.75985,0.7597,0.75985,22000000.0
2008-07-09 20:23:00,0.75975,0.75995,0.7596,0.7597,50700000.0
2008-07-09 20:24:00,0.7597,0.75975,0.7597,0.75975,13800000.0
2008-07-09 20:25:00,0.7597,0.75973,0.75947,0.75948,19300000.0
2008-07-09 20:26:00,0.7594,0.75983,0.7594,0.75983,57300000.0
2008-07-09 20:27:00,0.75997,0.75997,0.75959,0.75976,41100000.0
2008-07-09 20:28:00,0.7598,0.76005,0.75965,0.75965,56200000.0
2008-07-09 20:29:00,0.75975,0.76,0.75975,0.76,50200000.0
2008-07-09 20:30:00,0.75995,0.76005,0.7599,0.76005,29000000.0
2008-07-09 20:31:00,0.76005,0.76005,0.7596,0.75975,160400000.0
2008-07-09 20:32:00,0.7597,0.7597,0.7596,0.75965,17500000.0
2008-07-09 20:33:00,0.75965,0.7598,0.7596,0.7598,23600000.0
2008-07-09 20:34:00,0.75985,0.7599,0.75985,0.7599,27600000.0
2008-07-09 20:35:00,0.7599,0.7599,0.7598,0.75985,9200000.0
2008-07-09 20:36:00,0.75985,0.75995,0.75985,0.7599,23500000.0
2008-07-09 20:37:00,0.7599,0.76005,0.7598,0.7598,51000000.0
2008-07-09 20:38:00,0.7597,0.7598,0.7596,0.7596,22500000.0
2008-07-09 20:39:00,0.7596,0.7597,0.7596,0.7596,33900000.0
2008-07-09 20:40:00,0.7596,0.7597,0.7596,0.7597,10800000.0
2008-07-09 20:41:00,0.7597,0.7597,0.7596,0.7596,29400000.0
2008-07-09 20:42:00,0.7596,0.7596,0.7596,0.7596,16100000.0
2008-07-09 20:43:00,0.75947,0.75962,0.75937,0.75937,14600000.0
2008-07-09 20:44:00,0.7596,0.7596,0.7596,0.7596,1000000.0
2008-07-09 20:45:00,0.7596,0.7597,0.7596,0.7597,19300000.0
2008-07-09 20:46:00,0.7598,0.7598,0.7597,0.7597,4200000.0
2008-07-09 20:47:00,0.7597,0.7597,0.7597,0.7597,1000000.0
2008-07-09 20:48:00,0.7597,0.7597,0.7596,0.7597,18900000.0
2008-07-09 20:49:00,0.75945,0.75945,0.75945,0.75945,2800000.0
2008-07-09 20:50:00,0.7594,0.7594,0.75935,0.75935,15000000.0
2008-07-09 20:51:00,0.7594,0.7594,0.7594,0.7594,2000000.0
2008-07-09 20:52:00,0.7594,0.7594,0.7594,0.7594,36200000.0
2008-07-09 20:53:00,0.7594,0.7594,0.7593,0.7594,52800000.0
2008-07-09 20:54:00,0.75945,0.7595,0.7593,0.75935,32100000.0
2008-07-09 20:55:00,0.7593,0.75945,0.7593,0.75935,38500000.0
2008-07-09 20:56:00,0.75935,0.7594,0.7593,0.7594,34800000.0
2008-07-09 20:57:00,0.7594,0.7595,0.75935,0.7595,56400000.0
2008-07-09 20:58:00,0.7595,0.7595,0.75935,0.7595,19400000.0
2008-07-09 20:59:00,0.7595,0.7595,0.75935,0.7594,24400000.0
2008-07-09 21:00:00,0.7594,0.7596,0.7593,0.7593,79900000.0
2008-07-09 21:01:00,0.7594,0.7594,0.75925,0.7593,10400000.0
2008-07-09 21:02:00,0.7593,0.7593,0.7593,0.7593,8200000.0
2008-07-09 21:03:00,0.7594,0.7594,0.7594,0.7594,2200000.0
2008-07-09 21:04:00,0.7592,0.7593,0.7591,0.7593,30900000.0
2008-07-09 21:05:00,0.75915,0.7593,0.7591,0.7591,55600000.0
2008-07-09 21:06:00,0.7591,0.7592,0.7591,0.7592,25300000.0
2008-07-09 21:07:00,0.7592,0.7592,0.75885,0.75895,64200000.0
2008-07-09 21:08:00,0.75895,0.75895,0.7581,0.7585,66600000.0
2008-07-09 21:09:00,0.7584,0.7587,0.7584,0.7587,46700000.0
2008-07-09 21:10:00,0.7587,0.75895,0.75865,0.7588,124800000.0
2008-07-09 21:11:00,0.7589,0.7589,0.7587,0.7589,59800000.0
2008-07-09 21:12:00,0.7589,0.7589,0.7587,0.7588,56700000.0
2008-07-09 21:13:00,0.7588,0.75885,0.7588,0.75885,24900000.0
2008-07-09 21:14:00,0.75885,0.7589,0.7588,0.7588,22500000.0
2008-07-09 21:15:00,0.7588,0.75885,0.7588,0.75885,28200000.0
2008-07-09 21:16:00,0.75885,0.75885,0.7588,0.75885,6800000.0
2008-07-09 21:17:00,0.7588,0.7588,0.7588,0.7588,13200000.0
2008-07-09 21:18:00,0.7588,0.7588,0.7586,0.7587,91900000.0
2008-07-09 21:19:00,0.75865,0.7588,0.7583,0.7586,136500000.0
2008-07-09 21:20:00,0.75855,0.7586,0.75855,0.7586,31800000.0
2008-07-09 21:21:00,0.75865,0.7587,0.7586,0.7586,22800000.0
2008-07-09 21:22:00,0.7586,0.7586,0.7586,0.7586,2000000.0
2008-07-09 21:23:00,0.7586,0.7586,0.7585,0.7586,18000000.0
2008-07-09 21:24:00,0.7586,0.7586,0.7586,0.7586,4000000.0
2008-07-09 21:25:00,0.7586,0.7586,0.75795,0.7582,46400000.0
2008-07-09 21:26:00,0.7582,0.75855,0.7582,0.7583,198400000.0
2008-07-09 21:27:00,0.7583,0.7583,0.7581,0.7582,53600000.0
2008-07-09 21:28:00,0.7582,0.7582,0.75795,0.75805,34400000.0
2008-07-09 21:29:00,0.7581,0.7582,0.758,0.7581,47500000.0
2008-07-09 21:30:00,0.75781,0.75812,0.75781,0.75802,62200000.0
2008-07-09 21:31:00,0.7581,0.7583,0.758,0.758,37500000.0
2008-07-09 21:32:00,0.75805,0.75815,0.758,0.7581,34200000.0
2008-07-09 21:33:00,0.7581,0.7582,0.75805,0.7582,39800000.0
2008-07-09 21:34:00,0.7582,0.7582,0.7581,0.7581,43900000.0
2008-07-09 21:35:00,0.7581,0.7582,0.7581,0.7582,21700000.0
2008-07-09 21:36:00,0.7582,0.7582,0.7581,0.7581,15600000.0
2008-07-09 21:37:00,0.75815,0.75815,0.75805,0.7581,55900000.0
2008-07-09 21:38:00,0.7581,0.7581,0.75795,0.758,32100000.0
2008-07-09 21:39:00,0.75795,0.7582,0.7579,0.7582,40500000.0
2008-07-09 21:40:00,0.7582,0.7582,0.7579,0.758,42700000.0
2008-07-09 21:41:00,0.758,0.758,0.7579,0.758,24800000.0
2008-07-09 21:42:00,0.75773,0.75822,0.75772,0.75822,8800000.0
2008-07-09 21:43:00,0.7582,0.7582,0.758,0.758,28100000.0
2008-07-09 21:44:00,0.758,0.758,0.75775,0.7578,60900000.0
2008-07-09 21:45:00,0.7578,0.75795,0.7576,0.7576,85100000.0
2008-07-09 21:46:00,0.75765,0.7577,0.7575,0.7576,33100000.0
2008-07-09 21:47:00,0.7576,0.7577,0.7576,0.7576,28400000.0
2008-07-09 21:48:00,0.75735,0.75761,0.75727,0.75761,44200000.0
2008-07-09 21:49:00,0.7576,0.7577,0.7573,0.7574,119000000.0
2008-07-09 21:50:00,0.7574,0.7574,0.7574,0.7574,3000000.0
2008-07-09 21:51:00,0.7574,0.7576,0.7574,0.7576,56200000.0
2008-07-09 21:52:00,0.7576,0.7576,0.7575,0.7576,33900000.0
2008-07-09 21:53:00,0.7576,0.7577,0.7575,0.75755,32400000.0
2008-07-09 21:54:00,0.75755,0.75765,0.75755,0.7576,40800000.0
2008-07-09 21:55:00,0.7576,0.7577,0.7575,0.7575,40600000.0
2008-07-09 21:56:00,0.75755,0.7577,0.7575,0.7575,44000000.0
2008-07-09 21:57:00,0.7575,0.7575,0.7575,0.7575,4300000.0
2008-07-09 21:58:00,0.7575,0.7575,0.7575,0.7575,15200000.0
2008-07-09 21:59:00,0.7578,0.7578,0.7575,0.7576,107800000.0
2008-07-09 22:00:00,0.7576,0.7576,0.7576,0.7576,4000000.0
2008-07-09 22:01:00,0.7575,0.7576,0.7575,0.7576,30900000.0
2008-07-09 22:02:00,0.7576,0.7576,0.7574,0.7575,38300000.0
2008-07-09 22:03:00,0.7575,0.7575,0.7575,0.7575,6600000.0
2008-07-09 22:04:00,0.7575,0.7575,0.7574,0.7574,16500000.0
2008-07-09 22:05:00,0.7574,0.7575,0.7574,0.7575,10900000.0
2008-07-09 22:06:00,0.7575,0.7577,0.7575,0.7577,44600000.0
2008-07-09 22:07:00,0.75745,0.75756,0.75731,0.75734,30100000.0
2008-07-09 22:08:00,0.7575,0.7575,0.7575,0.7575,12600000.0
2008-07-09 22:09:00,0.7575,0.7575,0.7574,0.75745,29100000.0
2008-07-09 22:10:00,0.7574,0.7576,0.7574,0.7576,47100000.0
2008-07-09 22:11:00,0.7576,0.75775,0.7576,0.7576,32700000.0
2008-07-09 22:12:00,0.7576,0.7576,0.7576,0.7576,2400000.0
2008-07-09 22:13:00,0.7576,0.7576,0.7574,0.7575,41000000.0
2008-07-09 22:14:00,0.7575,0.7578,0.75745,0.75755,43600000.0
2008-07-09 22:15:00,0.7575,0.7576,0.7575,0.7576,30800000.0
2008-07-09 22:16:00,0.7576,0.7581,0.7576,0.75785,52200000.0
2008-07-09 22:17:00,0.7578,0.7578,0.7578,0.7578,3300000.0
2008-07-09 22:18:00,0.7578,0.7578,0.7578,0.7578,3000000.0
2008-07-09 22:19:00,0.7578,0.7578,0.7578,0.7578,22000000.0
2008-07-09 22:20:00,0.7578,0.7578,0.7577,0.7577,5300000.0
2008-07-09 22:21:00,0.7577,0.7577,0.7575,0.7576,35700000.0
2008-07-09 22:22:00,0.7578,0.7578,0.75755,0.7577,65100000.0
2008-07-09 22:23:00,0.7577,0.75785,0.7576,0.7576,34900000.0
2008-07-09 22:24:00,0.7575,0.7575,0.7575,0.7575,3300000.0
2008-07-09 22:25:00,0.7575,0.7576,0.7573,0.7573,63600000.0
2008-07-09 22:26:00,0.7573,0.7573,0.7572,0.7572,14800000.0
2008-07-09 22:27:00,0.7572,0.75755,0.7572,0.7575,20700000.0
2008-07-09 22:28:00,0.7576,0.7576,0.7575,0.7575,11800000.0
2008-07-09 22:29:00,0.75745,0.75745,0.7573,0.7573,17400000.0
2008-07-09 22:30:00,0.75705,0.7572,0.7565,0.7568,114100000.0
2008-07-09 22:31:00,0.757,0.75735,0.7569,0.7572,42500000.0
2008-07-09 22:32:00,0.7573,0.7573,0.7572,0.7572,34400000.0
2008-07-09 22:33:00,0.7572,0.7572,0.7572,0.7572,23800000.0
2008-07-09 22:34:00,0.7572,0.75725,0.7572,0.75725,6100000.0
2008-07-09 22:35:00,0.7573,0.7573,0.7573,0.7573,2400000.0
2008-07-09 22:36:00,0.7574,0.75755,0.7574,0.75755,22000000.0
2008-07-09 22:37:00,0.75765,0.75765,0.7575,0.7575,23700000.0
2008-07-09 22:38:00,0.7575,0.7576,0.7575,0.7576,6600000.0
2008-07-09 22:39:00,0.75765,0.75765,0.7576,0.7576,11200000.0
2008-07-09 22:40:00,0.75735,0.75762,0.75733,0.75733,20100000.0
2008-07-09 22:41:00,0.75733,0.7576,0.75733,0.7574,18300000.0
2008-07-09 22:42:00,0.75765,0.7577,0.7576,0.7576,7600000.0
2008-07-09 22:43:00,0.7577,0.7577,0.7577,0.7577,8900000.0
2008-07-09 22:44:00,0.75791,0.75791,0.75741,0.75751,57300000.0
2008-07-09 22:45:00,0.7577,0.7577,0.7575,0.7575,23000000.0
2008-07-09 22:46:00,0.7577,0.7577,0.757,0.7575,89100000.0
2008-07-09 22:47:00,0.7575,0.7578,0.7575,0.7578,40500000.0
2008-07-09 22:48:00,0.7577,0.7578,0.7577,0.7577,3000000.0
2008-07-09 22:49:00,0.75765,0.75765,0.75745,0.7575,64600000.0
2008-07-09 22:50:00,0.7575,0.75765,0.75745,0.75745,100900000.0
2008-07-09 22:51:00,0.75745,0.7576,0.75725,0.7574,78700000.0
2008-07-09 22:52:00,0.75745,0.75765,0.75735,0.75765,40700000.0
2008-07-09 22:53:00,0.7577,0.75795,0.7577,0.7579,26800000.0
2008-07-09 22:54:00,0.7579,0.7579,0.7576,0.7576,17900000.0
2008-07-09 22:55:00,0.7577,0.7577,0.75765,0.75765,8400000.0
2008-07-09 22:56:00,0.7577,0.7577,0.75755,0.75755,17400000.0
2008-07-09 22:57:00,0.7576,0.7576,0.75755,0.7576,14000000.0
2008-07-09 22:58:00,0.7575,0.7575,0.75735,0.7575,12800000.0
2008-07-09 22:59:00,0.7574,0.7579,0.7574,0.75785,106500000.0
2008-07-09 23:00:00,0.75775,0.7579,0.75775,0.75785,8000000.0
2008-07-09 23:01:00,0.7579,0.758,0.7577,0.7578,190700000.0
2008-07-09 23:02:00,0.7578,0.7581,0.7578,0.7581,50000000.0
2008-07-09 23:03:00,0.7581,0.7582,0.758,0.75805,18500000.0
2008-07-09 23:04:00,0.7581,0.7583,0.75805,0.7583,24300000.0
2008-07-09 23:05:00,0.7583,0.7583,0.7571,0.75775,25400000.0
2008-07-09 23:06:00,0.7577,0.7577,0.7577,0.7577,3000000.0
2008-07-09 23:07:00,0.75755,0.75825,0.75751,0.75799,75500000.0
2008-07-09 23:08:00,0.75785,0.75786,0.75757,0.75786,10500000.0
2008-07-09 23:09:00,0.7575,0.7575,0.7574,0.7574,2000000.0
2008-07-09 23:10:00,0.7574,0.7574,0.7571,0.7572,16200000.0
2008-07-09 23:11:00,0.75698,0.75736,0.75697,0.75735,10000000.0
2008-07-09 23:12:00,0.7573,0.7573,0.7572,0.7572,9800000.0
2008-07-09 23:13:00,0.7572,0.75725,0.7572,0.75725,6300000.0
2008-07-09 23:14:00,0.7573,0.7573,0.757,0.757,37600000.0
2008-07-09 23:15:00,0.757,0.7571,0.7569,0.7569,23200000.0
2008-07-09 23:16:00,0.7569,0.757,0.7569,0.757,28600000.0
2008-07-09 23:17:00,0.757,0.757,0.7568,0.7568,6000000.0
2008-07-09 23:18:00,0.75685,0.75685,0.7568,0.7568,3000000.0
2008-07-09 23:19:00,0.7568,0.7568,0.7568,0.7568,1000000.0
2008-07-09 23:20:00,0.7568,0.7568,0.7567,0.7567,8000000.0
2008-07-09 23:21:00,0.75692,0.75693,0.75672,0.75688,19800000.0
2008-07-09 23:22:00,0.75684,0.7569,0.75642,0.75667,59400000.0
2008-07-09 23:23:00,0.75667,0.75695,0.75643,0.75681,84100000.0
2008-07-09 23:24:00,0.7568,0.75685,0.7566,0.75685,29600000.0
2008-07-09 23:25:00,0.75658,0.75697,0.75657,0.75692,26600000.0
2008-07-09 23:26:00,0.7572,0.7573,0.75695,0.7573,23400000.0
2008-07-09 23:27:00,0.7573,0.7576,0.75685,0.75695,50900000.0
2008-07-09 23:28:00,0.75692,0.75705,0.75673,0.757,33500000.0
2008-07-09 23:29:00,0.757,0.757,0.757,0.757,2800000.0
2008-07-09 23:30:00,0.75705,0.75705,0.757,0.757,5600000.0
2008-07-09 23:31:00,0.7569,0.7569,0.7569,0.7569,2000000.0
2008-07-09 23:32:00,0.7569,0.757,0.75675,0.75675,52800000.0
2008-07-09 23:33:00,0.75675,0.7568,0.75675,0.7568,13600000.0
2008-07-09 23:34:00,0.75662,0.7569,0.75661,0.75675,133000000.0
2008-07-09 23:35:00,0.75677,0.7569,0.75647,0.7566,97200000.0
2008-07-09 23:36:00,0.75659,0.757,0.75659,0.75696,156500000.0
2008-07-09 23:37:00,0.7568,0.7568,0.7567,0.7567,7600000.0
2008-07-09 23:38:00,0.75647,0.7569,0.75647,0.7569,28800000.0
2008-07-09 23:39:00,0.75691,0.75695,0.75649,0.75657,66500000.0
2008-07-09 23:40:00,0.75648,0.75689,0.75642,0.75642,45900000.0
2008-07-09 23:41:00,0.7568,0.7568,0.7567,0.7567,11200000.0
2008-07-09 23:42:00,0.75641,0.75672,0.75636,0.75656,27600000.0
2008-07-09 23:43:00,0.75649,0.7568,0.75647,0.75648,72200000.0
2008-07-09 23:44:00,0.75651,0.7568,0.75651,0.7566,46700000.0
2008-07-09 23:45:00,0.7566,0.75683,0.75632,0.75648,144200001.0
2008-07-09 23:46:00,0.75665,0.7567,0.7566,0.75665,27700000.0
2008-07-09 23:47:00,0.75665,0.7567,0.7565,0.7565,133500000.0
2008-07-09 23:48:00,0.7565,0.75655,0.7565,0.7565,71300000.0
2008-07-09 23:49:00,0.75655,0.75655,0.75655,0.75655,8400000.0
2008-07-09 23:50:00,0.75642,0.75706,0.7563,0.75644,91400000.0
2008-07-09 23:51:00,0.75633,0.75671,0.75633,0.75662,145000000.0
2008-07-09 23:52:00,0.75666,0.75667,0.7563,0.7565,52600000.0
2008-07-09 23:53:00,0.75655,0.75655,0.75655,0.75655,41900000.0
2008-07-09 23:54:00,0.75637,0.75672,0.7563,0.75672,39600000.0
2008-07-09 23:55:00,0.75655,0.75655,0.7565,0.7565,44200000.0
2008-07-09 23:56:00,0.7565,0.7566,0.7565,0.7566,21600000.0
2008-07-09 23:57:00,0.75628,0.7568,0.75626,0.75668,21800000.0
2008-07-09 23:58:00,0.75664,0.75677,0.75662,0.75672,80500000.0
2008-07-09 23:59:00,0.7567,0.7567,0.75644,0.75667,158100000.0
2008-07-10 00:00:00,0.7566,0.7566,0.7566,0.7566,18000000.0
2008-07-10 00:01:00,0.7566,0.7566,0.7566,0.7566,7500000.0
2008-07-10 00:02:00,0.7566,0.7566,0.7566,0.7566,32000000.0
2008-07-10 00:03:00,0.7566,0.7567,0.7566,0.7566,44200000.0
2008-07-10 00:04:00,0.75635,0.75658,0.75625,0.75655,38800000.0
2008-07-10 00:05:00,0.7566,0.75665,0.7566,0.75665,30100000.0
2008-07-10 00:06:00,0.75655,0.75682,0.75637,0.75653,46100000.0
2008-07-10 00:07:00,0.7566,0.75665,0.7566,0.7566,128800000.0
2008-07-10 00:08:00,0.7566,0.75665,0.75655,0.7566,31700000.0
2008-07-10 00:09:00,0.75665,0.7572,0.75665,0.7572,53200000.0
2008-07-10 00:10:00,0.7571,0.75715,0.7568,0.7569,114700000.0
2008-07-10 00:11:00,0.7568,0.75685,0.7568,0.75685,12300000.0
2008-07-10 00:12:00,0.75695,0.7571,0.75695,0.75695,28800000.0
2008-07-10 00:13:00,0.7569,0.75695,0.75685,0.75695,9400000.0
2008-07-10 00:14:00,0.7569,0.75695,0.75685,0.75695,23500000.0
2008-07-10 00:15:00,0.757,0.757,0.75695,0.75695,37800000.0
2008-07-10 00:16:00,0.75695,0.75695,0.75695,0.75695,5700000.0
2008-07-10 00:17:00,0.75695,0.75695,0.7568,0.75695,45400000.0
2008-07-10 00:18:00,0.75695,0.75695,0.7568,0.7568,7700000.0
2008-07-10 00:19:00,0.75659,0.75695,0.75656,0.75692,15000000.0
2008-07-10 00:20:00,0.7569,0.7569,0.7568,0.7568,12900000.0
2008-07-10 00:21:00,0.7568,0.7568,0.75675,0.7568,16000000.0
2008-07-10 00:22:00,0.7568,0.7568,0.7565,0.7566,79300000.0
2008-07-10 00:23:00,0.7566,0.7566,0.7566,0.7566,37500000.0
2008-07-10 00:24:00,0.75642,0.75672,0.75641,0.75646,89800000.0
2008-07-10 00:25:00,0.7566,0.75665,0.7566,0.7566,16000000.0
2008-07-10 00:26:00,0.7566,0.7566,0.7565,0.7566,80900000.0
2008-07-10 00:27:00,0.7566,0.7567,0.7566,0.7567,90800000.0
2008-07-10 00:28:00,0.7567,0.7568,0.7566,0.7566,73800000.0
2008-07-10 00:29:00,0.75665,0.75665,0.75665,0.75665,5600000.0
2008-07-10 00:30:00,0.75665,0.75665,0.7566,0.75665,30000000.0
2008-07-10 00:31:00,0.75645,0.75675,0.75645,0.75665,44700000.0
2008-07-10 00:32:00,0.75649,0.75681,0.75647,0.75681,18900000.0
2008-07-10 00:33:00,0.75665,0.75695,0.75665,0.75695,48000000.0
2008-07-10 00:34:00,0.75695,0.75695,0.75675,0.75685,45000000.0
2008-07-10 00:35:00,0.7568,0.7569,0.7568,0.7569,16800000.0
2008-07-10 00:36:00,0.75695,0.75695,0.75695,0.75695,8400000.0
2008-07-10 00:37:00,0.75709,0.75713,0.75682,0.75685,69200000.0
2008-07-10 00:38:00,0.757,0.75705,0.757,0.75705,25300000.0
2008-07-10 00:39:00,0.75705,0.75705,0.757,0.75705,40400000.0
2008-07-10 00:40:00,0.75703,0.75713,0.75664,0.75712,165000000.0
2008-07-10 00:41:00,0.757,0.757,0.75695,0.75695,73200000.0
2008-07-10 00:42:00,0.75695,0.75695,0.75695,0.75695,3700000.0
2008-07-10 00:43:00,0.75695,0.757,0.7568,0.75685,182800000.0
2008-07-10 00:44:00,0.7569,0.757,0.7569,0.757,21700000.0
2008-07-10 00:45:00,0.75708,0.75728,0.75666,0.75728,216300003.0
2008-07-10 00:46:00,0.757,0.757,0.757,0.757,19800000.0
2008-07-10 00:47:00,0.757,0.757,0.757,0.757,61700000.0
2008-07-10 00:48:00,0.757,0.75715,0.7569,0.75715,257200000.0
2008-07-10 00:49:00,0.7571,0.75715,0.75685,0.75685,131800000.0
2008-07-10 00:50:00,0.75685,0.75685,0.7568,0.7568,16400000.0
2008-07-10 00:51:00,0.75683,0.75696,0.75664,0.7568,34000000.0
2008-07-10 00:52:00,0.7567,0.75694,0.7567,0.75683,46500000.0
2008-07-10 00:53:00,0.7568,0.7568,0.7567,0.7568,29800000.0
2008-07-10 00:54:00,0.7568,0.7568,0.7568,0.7568,5700000.0
2008-07-10 00:55:00,0.7568,0.7568,0.7567,0.7568,93000000.0
2008-07-10 00:56:00,0.7568,0.7571,0.75675,0.75685,66100000.0
2008-07-10 00:57:00,0.75685,0.757,0.7568,0.7568,80500000.0
2008-07-10 00:58:00,0.7568,0.757,0.7567,0.75685,128400000.0
2008-07-10 00:59:00,0.75685,0.75685,0.7566,0.7566,82500000.0
2008-07-10 01:00:00,0.7566,0.7567,0.7566,0.75665,66700000.0
2008-07-10 01:01:00,0.7567,0.7567,0.7566,0.7566,11000000.0
2008-07-10 01:02:00,0.7566,0.7566,0.7566,0.7566,22400000.0
2008-07-10 01:03:00,0.7566,0.7566,0.7566,0.7566,8400000.0
2008-07-10 01:04:00,0.7566,0.7566,0.7566,0.7566,20200000.0
2008-07-10 01:05:00,0.75665,0.75665,0.75665,0.75665,2800000.0
2008-07-10 01:06:00,0.75665,0.7567,0.75645,0.75665,80100000.0
2008-07-10 01:07:00,0.75662,0.75664,0.75646,0.75653,46500000.0
2008-07-10 01:08:00,0.75624,0.75657,0.75623,0.7565,49900000.0
2008-07-10 01:09:00,0.75656,0.75668,0.75634,0.75661,93500000.0
2008-07-10 01:10:00,0.7567,0.7567,0.7567,0.7567,5600000.0
2008-07-10 01:11:00,0.7567,0.75675,0.75665,0.75675,96300000.0
2008-07-10 01:12:00,0.7567,0.75675,0.75665,0.75665,61900000.0
2008-07-10 01:13:00,0.75665,0.7567,0.75665,0.7567,13200000.0
2008-07-10 01:14:00,0.75665,0.75665,0.75665,0.75665,5600000.0
2008-07-10 01:15:00,0.7566,0.7566,0.7566,0.7566,20500000.0
2008-07-10 01:16:00,0.7567,0.7567,0.7567,0.7567,1000000.0
2008-07-10 01:17:00,0.7567,0.7567,0.7567,0.7567,1000000.0
2008-07-10 01:18:00,0.7567,0.7567,0.7567,0.7567,10900000.0
2008-07-10 01:19:00,0.7567,0.7567,0.7567,0.7567,2000000.0
2008-07-10 01:20:00,0.75674,0.75678,0.75638,0.75676,153700001.0
2008-07-10 01:21:00,0.75665,0.7567,0.75665,0.7567,13900000.0
2008-07-10 01:22:00,0.75645,0.75679,0.75635,0.75659,124200000.0
2008-07-10 01:23:00,0.7567,0.7568,0.7567,0.7568,44000000.0
2008-07-10 01:24:00,0.7568,0.75685,0.7568,0.7568,15200000.0
2008-07-10 01:25:00,0.7568,0.75685,0.7567,0.75675,95200000.0
2008-07-10 01:26:00,0.75675,0.75685,0.75675,0.75685,22400000.0
2008-07-10 01:27:00,0.7569,0.7569,0.7568,0.7568,29300000.0
2008-07-10 01:28:00,0.75685,0.75685,0.75685,0.75685,5600000.0
2008-07-10 01:29:00,0.75685,0.7569,0.7568,0.7569,66000000.0
2008-07-10 01:30:00,0.75664,0.75702,0.75659,0.757,50200000.0
2008-07-10 01:31:00,0.75682,0.75685,0.75661,0.75683,77200000.0
2008-07-10 01:32:00,0.7569,0.75695,0.75675,0.75685,93000000.0
2008-07-10 01:33:00,0.75685,0.75685,0.75675,0.75675,48300000.0
2008-07-10 01:34:00,0.75675,0.75675,0.75675,0.75675,5600000.0
2008-07-10 01:35:00,0.75675,0.7568,0.75675,0.7568,12300000.0
2008-07-10 01:36:00,0.75656,0.75683,0.75645,0.75658,35000000.0
2008-07-10 01:37:00,0.7569,0.7569,0.7568,0.7568,63600000.0
2008-07-10 01:38:00,0.7568,0.7568,0.7568,0.7568,4200000.0
2008-07-10 01:39:00,0.7568,0.7568,0.7568,0.7568,4200000.0
2008-07-10 01:40:00,0.7568,0.7568,0.7567,0.7568,50700000.0
2008-07-10 01:41:00,0.75675,0.75675,0.75675,0.75675,5600000.0
2008-07-10 01:42:00,0.75675,0.7569,0.75675,0.7568,106700000.0
2008-07-10 01:43:00,0.75675,0.7568,0.7566,0.7566,107200000.0
2008-07-10 01:44:00,0.7566,0.75665,0.7566,0.7566,53700000.0
2008-07-10 01:45:00,0.75622,0.75659,0.75619,0.75656,146400000.0
2008-07-10 01:46:00,0.7566,0.7566,0.7566,0.7566,11700000.0
2008-07-10 01:47:00,0.7566,0.7566,0.7566,0.7566,20500000.0
2008-07-10 01:48:00,0.7566,0.7566,0.7566,0.7566,54800000.0
2008-07-10 01:49:00,0.7566,0.7566,0.7566,0.7566,8000000.0
2008-07-10 01:50:00,0.7566,0.7567,0.7566,0.7567,19700000.0
2008-07-10 01:51:00,0.75649,0.75665,0.75638,0.75665,26600000.0
2008-07-10 01:52:00,0.7567,0.7567,0.7567,0.7567,61000000.0
2008-07-10 01:53:00,0.7567,0.7568,0.7567,0.7568,15700000.0
2008-07-10 01:54:00,0.75646,0.75669,0.75642,0.75657,32500000.0
2008-07-10 01:55:00,0.75646,0.75689,0.75646,0.75659,103300000.0
2008-07-10 01:56:00,0.7567,0.7567,0.7567,0.7567,9400000.0
2008-07-10 01:57:00,0.7567,0.7567,0.7567,0.7567,8800000.0
2008-07-10 01:58:00,0.7567,0.7569,0.7567,0.7568,42300000.0
2008-07-10 01:59:00,0.7568,0.7569,0.7568,0.7569,59900000.0
2008-07-10 02:00:00,0.7569,0.757,0.7569,0.7569,119900000.0
2008-07-10 02:01:00,0.7569,0.7569,0.7569,0.7569,66300000.0
2008-07-10 02:02:00,0.7569,0.7569,0.7569,0.7569,27800000.0
2008-07-10 02:03:00,0.7569,0.7569,0.7569,0.7569,17200000.0
2008-07-10 02:04:00,0.7569,0.757,0.7569,0.757,14400000.0
2008-07-10 02:05:00,0.757,0.757,0.7569,0.7569,17400000.0
2008-07-10 02:06:00,0.7569,0.7572,0.7569,0.7572,136500000.0
2008-07-10 02:07:00,0.7572,0.7572,0.7572,0.7572,2000000.0
2008-07-10 02:08:00,0.7572,0.7572,0.7572,0.7572,1000000.0
2008-07-10 02:09:00,0.7572,0.7572,0.75715,0.7572,4800000.0
2008-07-10 02:10:00,0.7572,0.7572,0.75705,0.7572,42900000.0
2008-07-10 02:11:00,0.75715,0.75725,0.7571,0.75725,31100000.0
2008-07-10 02:12:00,0.75715,0.7572,0.7571,0.75715,38300000.0
2008-07-10 02:13:00,0.75715,0.75715,0.757,0.75705,59300001.0
2008-07-10 02:14:00,0.7571,0.7571,0.7571,0.7571,22300000.0
2008-07-10 02:15:00,0.757,0.757,0.757,0.757,28300000.0
2008-07-10 02:16:00,0.757,0.75705,0.7567,0.7568,105800000.0
2008-07-10 02:17:00,0.7568,0.7569,0.7568,0.7569,64200000.0
2008-07-10 02:18:00,0.7569,0.7571,0.7569,0.757,68100000.0
2008-07-10 02:19:00,0.757,0.757,0.7569,0.7569,36800000.0
2008-07-10 02:20:00,0.7569,0.757,0.7568,0.7568,100600000.0
2008-07-10 02:21:00,0.7568,0.757,0.7568,0.757,28300000.0
2008-07-10 02:22:00,0.757,0.757,0.757,0.757,6100000.0
2008-07-10 02:23:00,0.757,0.757,0.757,0.757,2800000.0
2008-07-10 02:24:00,0.757,0.757,0.7569,0.757,32300000.0
2008-07-10 02:25:00,0.757,0.75705,0.75695,0.75695,31900000.0
2008-07-10 02:26:00,0.757,0.757,0.757,0.757,9100000.0
2008-07-10 02:27:00,0.757,0.7572,0.757,0.7572,42000000.0
2008-07-10 02:28:00,0.7572,0.7572,0.757,0.757,10000000.0
2008-07-10 02:29:00,0.757,0.7571,0.757,0.7571,17200000.0
2008-07-10 02:30:00,0.7571,0.7572,0.757,0.7572,15000000.0
2008-07-10 02:31:00,0.7572,0.7572,0.7569,0.7569,10500000.0
2008-07-10 02:32:00,0.75684,0.75702,0.75673,0.7569,106000000.0
2008-07-10 02:33:00,0.75685,0.75692,0.75663,0.75671,168000000.0
2008-07-10 02:34:00,0.7569,0.7572,0.7569,0.7571,43900000.0
2008-07-10 02:35:00,0.75672,0.75708,0.75671,0.75708,61400000.0
2008-07-10 02:36:00,0.757,0.757,0.757,0.757,6200000.0
2008-07-10 02:37:00,0.757,0.7571,0.757,0.757,106000000.0
2008-07-10 02:38:00,0.7571,0.7571,0.75705,0.75705,25500000.0
2008-07-10 02:39:00,0.7571,0.7573,0.7571,0.7572,56100000.0
2008-07-10 02:40:00,0.7572,0.7572,0.7571,0.7571,163600000.0
2008-07-10 02:41:00,0.7571,0.7571,0.757,0.757,83500000.0
2008-07-10 02:42:00,0.757,0.75725,0.7566,0.7567,348500000.0
2008-07-10 02:43:00,0.75675,0.7569,0.7567,0.7569,96500000.0
2008-07-10 02:44:00,0.7569,0.757,0.7569,0.7569,39200000.0
2008-07-10 02:45:00,0.7569,0.757,0.7569,0.7569,89800000.0
2008-07-10 02:46:00,0.7569,0.757,0.7568,0.7569,100300000.0
2008-07-10 02:47:00,0.7569,0.7569,0.7569,0.7569,6600000.0
2008-07-10 02:48:00,0.7569,0.757,0.7569,0.7569,29600000.0
2008-07-10 02:49:00,0.75669,0.75703,0.75657,0.75703,68600000.0
2008-07-10 02:50:00,0.7569,0.7569,0.7569,0.7569,12900000.0
2008-07-10 02:51:00,0.75696,0.75698,0.75671,0.75687,32800000.0
2008-07-10 02:52:00,0.7569,0.7569,0.7569,0.7569,12900000.0
2008-07-10 02:53:00,0.757,0.7575,0.757,0.757,157700000.0
2008-07-10 02:54:00,0.75705,0.7571,0.757,0.757,54600000.0
2008-07-10 02:55:00,0.75707,0.75708,0.75678,0.757,15900000.0
2008-07-10 02:56:00,0.75703,0.75703,0.75648,0.75692,47200000.0
2008-07-10 02:57:00,0.75695,0.75695,0.7569,0.75695,19100000.0
2008-07-10 02:58:00,0.75695,0.75695,0.7568,0.7568,182100000.0
2008-07-10 02:59:00,0.7568,0.7568,0.7568,0.7568,71100000.0
2008-07-10 03:00:00,0.7568,0.7569,0.7568,0.7568,215400000.0
2008-07-10 03:01:00,0.7568,0.7568,0.75675,0.75675,88900000.0
2008-07-10 03:02:00,0.75675,0.75675,0.75675,0.75675,8400000.0
2008-07-10 03:03:00,0.75675,0.75675,0.75675,0.75675,1000000.0
2008-07-10 03:04:00,0.7569,0.7569,0.7569,0.7569,3800000.0
2008-07-10 03:05:00,0.75682,0.75682,0.75647,0.75674,63000000.0
2008-07-10 03:06:00,0.75677,0.75697,0.75677,0.7568,139400000.0
2008-07-10 03:07:00,0.7569,0.7569,0.75665,0.75675,90600000.0
2008-07-10 03:08:00,0.75675,0.75705,0.75675,0.75705,67500000.0
2008-07-10 03:09:00,0.75705,0.75705,0.757,0.75705,17100000.0
2008-07-10 03:10:00,0.7571,0.75715,0.7571,0.75715,31900000.0
2008-07-10 03:11:00,0.75715,0.75715,0.75715,0.75715,6500000.0
2008-07-10 03:12:00,0.7572,0.7578,0.7572,0.75745,260000000.0
2008-07-10 03:13:00,0.7575,0.7576,0.7575,0.7575,138000000.0
2008-07-10 03:14:00,0.7575,0.7576,0.7574,0.7574,104300000.0
2008-07-10 03:15:00,0.7574,0.7574,0.757,0.75705,122200000.0
2008-07-10 03:16:00,0.7571,0.7572,0.7571,0.7571,70100000.0
2008-07-10 03:17:00,0.757,0.757,0.7568,0.7568,86400000.0
2008-07-10 03:18:00,0.7568,0.75725,0.7568,0.757,187100000.0
2008-07-10 03:19:00,0.757,0.757,0.75695,0.75695,48300000.0
2008-07-10 03:20:00,0.7569,0.7569,0.75675,0.75685,193100000.0
2008-07-10 03:21:00,0.7569,0.75695,0.75685,0.7569,126000000.0
2008-07-10 03:22:00,0.7569,0.7571,0.7568,0.7568,99700000.0
2008-07-10 03:23:00,0.7569,0.757,0.7569,0.7569,91600000.0
2008-07-10 03:24:00,0.757,0.7571,0.757,0.75705,19300000.0
2008-07-10 03:25:00,0.757,0.75715,0.757,0.75705,19600000.0
2008-07-10 03:26:00,0.75705,0.75705,0.757,0.75705,22900000.0
2008-07-10 03:27:00,0.7571,0.7576,0.7571,0.75745,30600000.0
2008-07-10 03:28:00,0.7573,0.75745,0.7571,0.7572,65800000.0
2008-07-10 03:29:00,0.7572,0.7573,0.757,0.7571,55300000.0
2008-07-10 03:30:00,0.7571,0.7618,0.7571,0.7597,271800000.0
2008-07-10 03:31:00,0.7597,0.7597,0.7585,0.7585,182300000.0
2008-07-10 03:32:00,0.7585,0.7592,0.7583,0.7585,267900000.0
2008-07-10 03:33:00,0.7585,0.7585,0.7574,0.7581,164700000.0
2008-07-10 03:34:00,0.7581,0.7583,0.758,0.758,98900000.0
2008-07-10 03:35:00,0.758,0.7583,0.7577,0.7577,142000000.0
2008-07-10 03:36:00,0.7577,0.7578,0.7563,0.7569,240000000.0
2008-07-10 03:37:00,0.7568,0.7576,0.7568,0.75725,246600000.0
2008-07-10 03:38:00,0.7574,0.7575,0.75685,0.75705,209900000.0
2008-07-10 03:39:00,0.7569,0.7575,0.7569,0.7575,267000000.0
2008-07-10 03:40:00,0.7575,0.7577,0.7574,0.7574,281500000.0
2008-07-10 03:41:00,0.7574,0.75745,0.75695,0.7571,284600000.0
2008-07-10 03:42:00,0.7571,0.75725,0.7571,0.7571,65600000.0
2008-07-10 03:43:00,0.75715,0.7572,0.7569,0.75705,280400000.0
2008-07-10 03:44:00,0.757,0.7571,0.7568,0.7569,201300000.0
2008-07-10 03:45:00,0.7569,0.7569,0.7567,0.7568,110300000.0
2008-07-10 03:46:00,0.7568,0.757,0.7568,0.757,204900000.0
2008-07-10 03:47:00,0.757,0.757,0.7568,0.7569,158700000.0
2008-07-10 03:48:00,0.7569,0.7569,0.7566,0.7568,101900000.0
2008-07-10 03:49:00,0.7568,0.7568,0.7564,0.7565,292400000.0
2008-07-10 03:50:00,0.7566,0.7568,0.7565,0.7568,130400000.0
2008-07-10 03:51:00,0.7568,0.7568,0.7568,0.7568,7200000.0
2008-07-10 03:52:00,0.7568,0.7569,0.7568,0.7569,302800001.0
2008-07-10 03:53:00,0.757,0.757,0.7568,0.7569,217400000.0
2008-07-10 03:54:00,0.7569,0.75705,0.7568,0.75685,39400000.0
2008-07-10 03:55:00,0.75685,0.75725,0.75685,0.757,159500000.0
2008-07-10 03:56:00,0.757,0.7571,0.757,0.7571,32600000.0
2008-07-10 03:57:00,0.7571,0.7571,0.757,0.757,56600000.0
2008-07-10 03:58:00,0.757,0.757,0.757,0.757,17400000.0
2008-07-10 03:59:00,0.757,0.7571,0.757,0.7571,85800000.0
2008-07-10 04:00:00,0.7571,0.7571,0.7571,0.7571,63000000.0
2008-07-10 04:01:00,0.7571,0.7571,0.75685,0.7571,143799999.0
2008-07-10 04:02:00,0.7571,0.7573,0.7571,0.7573,109100000.0
2008-07-10 04:03:00,0.7573,0.7575,0.7573,0.7575,100400000.0
2008-07-10 04:04:00,0.7575,0.7575,0.7573,0.7574,110800000.0
2008-07-10 04:05:00,0.7574,0.7575,0.7574,0.7574,38800000.0
2008-07-10 04:06:00,0.7574,0.7574,0.7574,0.7574,8800000.0
2008-07-10 04:07:00,0.7574,0.7574,0.7573,0.7573,26100000.0
2008-07-10 04:08:00,0.7573,0.7574,0.7573,0.7574,21900000.0
2008-07-10 04:09:00,0.7574,0.7574,0.7574,0.7574,3000000.0
2008-07-10 04:10:00,0.7574,0.7575,0.7574,0.7575,17200000.0
2008-07-10 04:11:00,0.7575,0.7576,0.7575,0.7575,33400000.0
2008-07-10 04:12:00,0.7575,0.7575,0.7575,0.7575,10000000.0
2008-07-10 04:13:00,0.7575,0.7575,0.7574,0.7574,13600000.0
2008-07-10 04:14:00,0.7574,0.7575,0.7574,0.7575,65700000.0
2008-07-10 04:15:00,0.7575,0.7575,0.7574,0.7574,28100000.0
2008-07-10 04:16:00,0.7574,0.7575,0.7574,0.7575,38500000.0
2008-07-10 04:17:00,0.7574,0.7574,0.7572,0.7573,69100000.0
2008-07-10 04:18:00,0.7573,0.7573,0.7571,0.7572,114400000.0
2008-07-10 04:19:00,0.7572,0.7572,0.75705,0.7572,70800000.0
2008-07-10 04:20:00,0.7572,0.7572,0.7571,0.7571,20000000.0
2008-07-10 04:21:00,0.7571,0.7572,0.757,0.7572,108500000.0
2008-07-10 04:22:00,0.7572,0.7572,0.7571,0.7571,30900000.0
2008-07-10 04:23:00,0.7571,0.7572,0.7571,0.7572,37600000.0
2008-07-10 04:24:00,0.7572,0.7573,0.7572,0.7573,35800000.0
2008-07-10 04:25:00,0.7572,0.7573,0.7572,0.7572,45300000.0
2008-07-10 04:26:00,0.7572,0.7573,0.75705,0.75705,90900000.0
2008-07-10 04:27:00,0.7571,0.7572,0.7571,0.7572,42800000.0
2008-07-10 04:28:00,0.7572,0.7572,0.757,0.757,11200000.0
2008-07-10 04:29:00,0.757,0.757,0.757,0.757,44100000.0
2008-07-10 04:30:00,0.757,0.757,0.7568,0.7568,75300000.0
2008-07-10 04:31:00,0.7569,0.7569,0.7568,0.7568,27300000.0
2008-07-10 04:32:00,0.7566,0.7567,0.7566,0.7567,18600000.0
2008-07-10 04:33:00,0.7567,0.7567,0.7566,0.7566,19600000.0
2008-07-10 04:34:00,0.7566,0.7567,0.7566,0.7567,11800000.0
2008-07-10 04:35:00,0.7567,0.7567,0.7566,0.7567,22000000.0
2008-07-10 04:36:00,0.7567,0.7568,0.7566,0.7568,24900000.0
2008-07-10 04:37:00,0.7568,0.7568,0.7568,0.7568,1000000.0
2008-07-10 04:38:00,0.75669,0.75673,0.75636,0.75669,48400000.0
2008-07-10 04:39:00,0.7567,0.7567,0.7567,0.7567,8300000.0
2008-07-10 04:40:00,0.7567,0.7567,0.7567,0.7567,12500000.0
2008-07-10 04:41:00,0.7567,0.7568,0.7567,0.7568,8100000.0
2008-07-10 04:42:00,0.7568,0.7568,0.7567,0.7567,6000000.0
2008-07-10 04:43:00,0.7566,0.7566,0.7566,0.7566,126800000.0
2008-07-10 04:44:00,0.7566,0.7566,0.7566,0.7566,53100000.0
2008-07-10 04:45:00,0.7566,0.75675,0.7566,0.75675,32500000.0
2008-07-10 04:46:00,0.7567,0.75675,0.7567,0.75675,6000000.0
2008-07-10 04:47:00,0.7567,0.75695,0.7567,0.75695,27900000.0
2008-07-10 04:48:00,0.75695,0.75715,0.7568,0.75695,205600000.0
2008-07-10 04:49:00,0.757,0.757,0.757,0.757,22400000.0
2008-07-10 04:50:00,0.757,0.757,0.75685,0.75685,66300000.0
2008-07-10 04:51:00,0.7569,0.7569,0.7567,0.7567,149500000.0
2008-07-10 04:52:00,0.7567,0.7569,0.7567,0.7569,15200000.0
2008-07-10 04:53:00,0.7569,0.7569,0.7569,0.7569,4000000.0
2008-07-10 04:54:00,0.7569,0.7569,0.7567,0.7567,5000000.0
2008-07-10 04:55:00,0.7567,0.7567,0.7567,0.7567,10100000.0
2008-07-10 04:56:00,0.7567,0.75675,0.7567,0.7567,57400000.0
2008-07-10 04:57:00,0.7567,0.7569,0.7566,0.7566,69800000.0
2008-07-10 04:58:00,0.7566,0.75665,0.7566,0.7566,134400000.0
2008-07-10 04:59:00,0.7566,0.7566,0.75635,0.7566,41800000.0
2008-07-10 05:00:00,0.7566,0.7566,0.7565,0.7565,42800000.0
2008-07-10 05:01:00,0.7565,0.75655,0.7565,0.7565,104700000.0
2008-07-10 05:02:00,0.7565,0.75655,0.7565,0.75655,34500000.0
2008-07-10 05:03:00,0.75667,0.75671,0.75633,0.75671,72500000.0
2008-07-10 05:04:00,0.75668,0.75668,0.75629,0.75637,19600000.0
2008-07-10 05:05:00,0.7566,0.7566,0.7566,0.7566,56300000.0
2008-07-10 05:06:00,0.7566,0.7566,0.7566,0.7566,4300000.0
2008-07-10 05:07:00,0.7566,0.7566,0.7566,0.7566,2000000.0
2008-07-10 05:08:00,0.7566,0.7566,0.7566,0.7566,3000000.0
2008-07-10 05:09:00,0.7566,0.7566,0.7566,0.7566,4000000.0
2008-07-10 05:10:00,0.75655,0.75655,0.75655,0.75655,11100000.0
2008-07-10 05:11:00,0.75655,0.75655,0.7565,0.7565,48000000.0
2008-07-10 05:12:00,0.7565,0.7565,0.7564,0.7564,110700000.0
2008-07-10 05:13:00,0.7564,0.7564,0.7562,0.7563,134500001.0
2008-07-10 05:14:00,0.7563,0.7565,0.7562,0.7562,20200000.0
2008-07-10 05:15:00,0.7562,0.7563,0.7561,0.7562,284100000.0
2008-07-10 05:16:00,0.7562,0.7564,0.7562,0.7564,121300000.0
2008-07-10 05:17:00,0.7564,0.7564,0.7562,0.7563,20100000.0
2008-07-10 05:18:00,0.75625,0.7564,0.75625,0.7564,5000000.0
2008-07-10 05:19:00,0.7564,0.7564,0.7564,0.7564,5000000.0
2008-07-10 05:20:00,0.7564,0.7564,0.75555,0.756,104900000.0
2008-07-10 05:21:00,0.756,0.756,0.75555,0.7557,84200000.0
2008-07-10 05:22:00,0.7557,0.7557,0.75565,0.7557,50000000.0
2008-07-10 05:23:00,0.7557,0.7557,0.75555,0.75555,32300000.0
2008-07-10 05:24:00,0.75555,0.75565,0.7555,0.7555,84700000.0
2008-07-10 05:25:00,0.7555,0.75555,0.7555,0.75555,61500000.0
2008-07-10 05:26:00,0.75555,0.75555,0.7555,0.7555,57700000.0
2008-07-10 05:27:00,0.7555,0.7556,0.7555,0.7555,153400000.0
2008-07-10 05:28:00,0.7555,0.7555,0.7554,0.7554,115200000.0
2008-07-10 05:29:00,0.7554,0.7554,0.7552,0.75525,61400000.0
2008-07-10 05:30:00,0.75525,0.75525,0.7546,0.75475,207800002.0
2008-07-10 05:31:00,0.75475,0.7551,0.7547,0.7551,66600000.0
2008-07-10 05:32:00,0.7551,0.7552,0.755,0.7552,16600000.0
2008-07-10 05:33:00,0.7552,0.7553,0.7551,0.7552,36100000.0
2008-07-10 05:34:00,0.7552,0.7553,0.7552,0.7553,5000000.0
2008-07-10 05:35:00,0.7553,0.7554,0.75515,0.75535,36400000.0
2008-07-10 05:36:00,0.7554,0.7554,0.7553,0.7553,31200000.0
2008-07-10 05:37:00,0.7554,0.75545,0.75535,0.75535,56000000.0
2008-07-10 05:38:00,0.7554,0.7554,0.7553,0.7553,76500000.0
2008-07-10 05:39:00,0.7553,0.7553,0.75505,0.7552,131300000.0
2008-07-10 05:40:00,0.7552,0.75545,0.7552,0.7554,151200000.0
2008-07-10 05:41:00,0.7554,0.7554,0.7553,0.7553,43600000.0
2008-07-10 05:42:00,0.7553,0.7553,0.7553,0.7553,13200000.0
2008-07-10 05:43:00,0.7553,0.7554,0.7553,0.7554,13900000.0
2008-07-10 05:44:00,0.7554,0.75545,0.7554,0.75545,34100000.0
2008-07-10 05:45:00,0.7555,0.7555,0.7555,0.7555,4300000.0
2008-07-10 05:46:00,0.7555,0.756,0.7555,0.7559,51100000.0
2008-07-10 05:47:00,0.7559,0.7566,0.7559,0.7564,145100000.0
2008-07-10 05:48:00,0.7564,0.7566,0.7564,0.7566,54500000.0
2008-07-10 05:49:00,0.75657,0.75673,0.75639,0.75639,41400000.0
2008-07-10 05:50:00,0.75623,0.75664,0.75618,0.75624,25600000.0
2008-07-10 05:51:00,0.7566,0.7566,0.7566,0.7566,2300000.0
2008-07-10 05:52:00,0.7566,0.7566,0.7563,0.7564,25100000.0
2008-07-10 05:53:00,0.7564,0.7564,0.7564,0.7564,18100000.0
2008-07-10 05:54:00,0.7564,0.7564,0.7563,0.7564,14600000.0
2008-07-10 05:55:00,0.75645,0.7565,0.75645,0.7565,3800000.0
2008-07-10 05:56:00,0.75622,0.75651,0.75611,0.7565,42700000.0
2008-07-10 05:57:00,0.75641,0.75668,0.75624,0.75624,130300000.0
2008-07-10 05:58:00,0.7565,0.7565,0.7565,0.7565,1000000.0
2008-07-10 05:59:00,0.7564,0.7564,0.7564,0.7564,32800000.0
2008-07-10 06:00:00,0.7564,0.7564,0.7564,0.7564,22900000.0
2008-07-10 06:01:00,0.7564,0.7564,0.7564,0.7564,13400000.0
2008-07-10 06:02:00,0.7564,0.7564,0.7564,0.7564,19600000.0
2008-07-10 06:03:00,0.7562,0.75645,0.75615,0.75645,57900000.0
2008-07-10 06:04:00,0.7564,0.75655,0.7564,0.75655,27400000.0
2008-07-10 06:05:00,0.75655,0.75665,0.75655,0.7566,31000000.0
2008-07-10 06:06:00,0.7566,0.7566,0.7564,0.7565,86700000.0
2008-07-10 06:07:00,0.7562,0.75667,0.75614,0.75667,87900000.0
2008-07-10 06:08:00,0.75665,0.75665,0.75622,0.75659,51500000.0
2008-07-10 06:09:00,0.75667,0.75674,0.75661,0.75666,60700000.0
2008-07-10 06:10:00,0.7565,0.7565,0.7565,0.7565,28000000.0
2008-07-10 06:11:00,0.7565,0.7565,0.7565,0.7565,13100000.0
2008-07-10 06:12:00,0.7565,0.7565,0.7565,0.7565,22600000.0
2008-07-10 06:13:00,0.75621,0.75673,0.75621,0.7567,56000000.0
2008-07-10 06:14:00,0.75668,0.75668,0.7563,0.75662,85200000.0
2008-07-10 06:15:00,0.75667,0.75675,0.75639,0.7566,27800000.0
2008-07-10 06:16:00,0.7565,0.7565,0.7564,0.7564,28000000.0
2008-07-10 06:17:00,0.7564,0.7564,0.7562,0.7562,35100000.0
2008-07-10 06:18:00,0.75618,0.7563,0.75588,0.7563,61700000.0
2008-07-10 06:19:00,0.7562,0.7563,0.7562,0.7563,15200000.0
2008-07-10 06:20:00,0.7563,0.7563,0.7561,0.7561,69200000.0
2008-07-10 06:21:00,0.7561,0.7561,0.7556,0.7558,84000000.0
2008-07-10 06:22:00,0.7558,0.7558,0.7558,0.7558,2000000.0
2008-07-10 06:23:00,0.75588,0.75599,0.75586,0.7559,21900000.0
2008-07-10 06:24:00,0.7558,0.7558,0.7558,0.7558,1000000.0
2008-07-10 06:25:00,0.7558,0.7558,0.7558,0.7558,1000000.0
2008-07-10 06:26:00,0.7558,0.7558,0.7556,0.7557,17100000.0
2008-07-10 06:27:00,0.7557,0.7558,0.7556,0.7558,78200000.0
2008-07-10 06:28:00,0.7558,0.7558,0.7557,0.7557,4200000.0
2008-07-10 06:29:00,0.7557,0.7557,0.7557,0.7557,2000000.0
2008-07-10 06:30:00,0.7557,0.7557,0.7557,0.7557,15000000.0
2008-07-10 06:31:00,0.7557,0.7557,0.7555,0.7555,39100000.0
2008-07-10 06:32:00,0.7555,0.7559,0.7555,0.7559,100400000.0
2008-07-10 06:33:00,0.7559,0.7559,0.7559,0.7559,3000000.0
2008-07-10 06:34:00,0.7559,0.756,0.7559,0.756,15000000.0
2008-07-10 06:35:00,0.756,0.7562,0.756,0.7562,69100000.0
2008-07-10 06:36:00,0.7562,0.7563,0.7562,0.7563,10700000.0
2008-07-10 06:37:00,0.7563,0.7564,0.7563,0.7564,9400000.0
2008-07-10 06:38:00,0.7564,0.7564,0.7562,0.7562,21600000.0
2008-07-10 06:39:00,0.7562,0.75635,0.7562,0.7563,28300000.0
2008-07-10 06:40:00,0.7563,0.7563,0.7563,0.7563,1000000.0
2008-07-10 06:41:00,0.75635,0.7564,0.75595,0.75595,38900000.0
2008-07-10 06:42:00,0.75625,0.75625,0.75625,0.75625,1300000.0
2008-07-10 06:43:00,0.7563,0.75635,0.7563,0.75635,7100000.0
2008-07-10 06:44:00,0.7563,0.75647,0.75618,0.75647,64800000.0
2008-07-10 06:45:00,0.75635,0.75645,0.7563,0.7564,76400000.0
2008-07-10 06:46:00,0.7564,0.75645,0.7564,0.7564,8900000.0
2008-07-10 06:47:00,0.7564,0.7564,0.7563,0.7564,98200001.0
2008-07-10 06:48:00,0.7565,0.7565,0.7565,0.7565,12600000.0
2008-07-10 06:49:00,0.7565,0.7565,0.7565,0.7565,39200000.0
2008-07-10 06:50:00,0.7565,0.75655,0.7565,0.7565,29800000.0
2008-07-10 06:51:00,0.7565,0.75655,0.7565,0.7565,52800000.0
2008-07-10 06:52:00,0.7565,0.75655,0.7565,0.75655,16600000.0
2008-07-10 06:53:00,0.7565,0.75655,0.7565,0.7565,44600000.0
2008-07-10 06:54:00,0.7565,0.7565,0.7563,0.7563,22200000.0
2008-07-10 06:55:00,0.7565,0.7565,0.7564,0.7564,61700000.0
2008-07-10 06:56:00,0.75645,0.75645,0.75635,0.75635,9900000.0
2008-07-10 06:57:00,0.75625,0.7565,0.75625,0.75645,25200000.0
2008-07-10 06:58:00,0.7565,0.7565,0.7565,0.7565,8400000.0
2008-07-10 06:59:00,0.7564,0.7564,0.7564,0.7564,5600000.0
2008-07-10 07:00:00,0.75617,0.75658,0.75599,0.75639,37200000.0
2008-07-10 07:01:00,0.75623,0.75645,0.75612,0.75613,24600000.0
2008-07-10 07:02:00,0.75635,0.7565,0.7563,0.7564,94100000.0
2008-07-10 07:03:00,0.7564,0.7564,0.7564,0.7564,7700000.0
2008-07-10 07:04:00,0.75645,0.75655,0.75601,0.75655,56400000.0
2008-07-10 07:05:00,0.75652,0.75652,0.75601,0.75616,54800000.0
2008-07-10 07:06:00,0.7562,0.75648,0.75608,0.75648,38300000.0
2008-07-10 07:07:00,0.7564,0.75665,0.7564,0.75665,66900000.0
2008-07-10 07:08:00,0.75665,0.75695,0.75665,0.7569,116900000.0
2008-07-10 07:09:00,0.7569,0.7569,0.7567,0.7568,71200000.0
2008-07-10 07:10:00,0.7568,0.7568,0.7567,0.75675,15600000.0
2008-07-10 07:11:00,0.75675,0.75675,0.7566,0.7566,38700000.0
2008-07-10 07:12:00,0.7566,0.7567,0.7566,0.7567,38000000.0
2008-07-10 07:13:00,0.7567,0.75675,0.7567,0.75675,17000000.0
2008-07-10 07:14:00,0.75662,0.75677,0.75648,0.75655,68300000.0
2008-07-10 07:15:00,0.75675,0.75675,0.7565,0.75665,32300000.0
2008-07-10 07:16:00,0.7567,0.75675,0.7567,0.75675,49400000.0
2008-07-10 07:17:00,0.75647,0.75675,0.75628,0.75636,76799999.0
2008-07-10 07:18:00,0.75675,0.75675,0.75665,0.7567,19200000.0
2008-07-10 07:19:00,0.7567,0.7567,0.7567,0.7567,3300000.0
2008-07-10 07:20:00,0.75686,0.75694,0.75642,0.75681,51800000.0
2008-07-10 07:21:00,0.75672,0.75679,0.75654,0.75679,43300000.0
2008-07-10 07:22:00,0.75681,0.75681,0.75635,0.75646,43900000.0
2008-07-10 07:23:00,0.7567,0.7567,0.7567,0.7567,2800000.0
2008-07-10 07:24:00,0.7567,0.7568,0.7567,0.7568,21000000.0
2008-07-10 07:25:00,0.7568,0.75685,0.7568,0.75685,3800000.0
2008-07-10 07:26:00,0.7568,0.75685,0.75675,0.75675,76000000.0
2008-07-10 07:27:00,0.75675,0.7568,0.7565,0.7566,82000000.0
2008-07-10 07:28:00,0.7566,0.7568,0.75655,0.7566,84500000.0
2008-07-10 07:29:00,0.7566,0.7566,0.7564,0.75645,42400000.0
2008-07-10 07:30:00,0.75645,0.75675,0.75645,0.7566,102300000.0
2008-07-10 07:31:00,0.7566,0.7568,0.75655,0.7567,189200000.0
2008-07-10 07:32:00,0.7567,0.7568,0.7566,0.7566,40900000.0
2008-07-10 07:33:00,0.7566,0.7567,0.7565,0.7567,12300000.0
2008-07-10 07:34:00,0.7567,0.75675,0.7567,0.75675,6000000.0
2008-07-10 07:35:00,0.75621,0.75667,0.75613,0.75667,42500000.0
2008-07-10 07:36:00,0.7568,0.75685,0.75675,0.75675,34400000.0
2008-07-10 07:37:00,0.75675,0.75675,0.7565,0.75675,35580000.0
2008-07-10 07:38:00,0.7566,0.75675,0.75655,0.75655,6260000.0
2008-07-10 07:39:00,0.75655,0.7566,0.7565,0.7566,51100000.0
2008-07-10 07:40:00,0.7566,0.75675,0.7566,0.75675,42400000.0
2008-07-10 07:41:00,0.75675,0.75675,0.75675,0.75675,2800000.0
2008-07-10 07:42:00,0.75675,0.7569,0.75675,0.7569,29700000.0
2008-07-10 07:43:00,0.7569,0.757,0.75685,0.757,19500000.0
2008-07-10 07:44:00,0.75695,0.757,0.75695,0.75695,28000000.0
2008-07-10 07:45:00,0.757,0.757,0.7569,0.75695,18100000.0
2008-07-10 07:46:00,0.75695,0.75695,0.75695,0.75695,3700000.0
2008-07-10 07:47:00,0.75692,0.75706,0.75676,0.75706,90600000.0
2008-07-10 07:48:00,0.75695,0.757,0.75695,0.757,135200000.0
2008-07-10 07:49:00,0.7567,0.75702,0.75658,0.75686,60900000.0
2008-07-10 07:50:00,0.75678,0.75718,0.75674,0.75691,25900000.0
2008-07-10 07:51:00,0.757,0.757,0.757,0.757,7200000.0
2008-07-10 07:52:00,0.757,0.757,0.757,0.757,7200000.0
2008-07-10 07:53:00,0.757,0.757,0.757,0.757,24300000.0
2008-07-10 07:54:00,0.757,0.757,0.757,0.757,7000000.0
2008-07-10 07:55:00,0.757,0.757,0.75655,0.75675,116800000.0
2008-07-10 07:56:00,0.7568,0.7568,0.7568,0.7568,4300000.0
2008-07-10 07:57:00,0.7568,0.7568,0.7567,0.7568,84600000.0
2008-07-10 07:58:00,0.7568,0.7568,0.75675,0.75675,26300000.0
2008-07-10 07:59:00,0.75675,0.75675,0.7567,0.75675,40600000.0
2008-07-10 08:00:00,0.75675,0.7568,0.75675,0.7568,8000000.0
2008-07-10 08:01:00,0.7568,0.7568,0.7566,0.7568,83400000.0
2008-07-10 08:02:00,0.7568,0.7568,0.7568,0.7568,9600000.0
2008-07-10 08:03:00,0.7568,0.7568,0.7568,0.7568,8300000.0
2008-07-10 08:04:00,0.7568,0.7568,0.7568,0.7568,4300000.0
2008-07-10 08:05:00,0.7568,0.7568,0.7568,0.7568,10600000.0
2008-07-10 08:06:00,0.7568,0.7568,0.7568,0.7568,8100000.0
2008-07-10 08:07:00,0.7568,0.7568,0.75675,0.75675,35400000.0
2008-07-10 08:08:00,0.75675,0.75675,0.75675,0.75675,14000000.0
2008-07-10 08:09:00,0.75675,0.7568,0.75675,0.75675,28000000.0
2008-07-10 08:10:00,0.75675,0.75675,0.7566,0.7567,45100000.0
2008-07-10 08:11:00,0.7567,0.7568,0.7567,0.7568,25400000.0
2008-07-10 08:12:00,0.7568,0.75685,0.7568,0.7568,38000000.0
2008-07-10 08:13:00,0.7568,0.7568,0.75645,0.75645,137900000.0
2008-07-10 08:14:00,0.75645,0.75645,0.75635,0.7564,11900000.0
2008-07-10 08:15:00,0.7564,0.7566,0.7564,0.7566,31200000.0
2008-07-10 08:16:00,0.7566,0.7566,0.7566,0.7566,3600000.0
2008-07-10 08:17:00,0.7566,0.7566,0.75655,0.75655,10800000.0
2008-07-10 08:18:00,0.75655,0.75665,0.75655,0.75665,30200000.0
2008-07-10 08:19:00,0.75665,0.75665,0.75665,0.75665,6400000.0
2008-07-10 08:20:00,0.75665,0.7568,0.7566,0.7568,112100000.0
2008-07-10 08:21:00,0.7568,0.7568,0.7568,0.7568,13900000.0
2008-07-10 08:22:00,0.7568,0.75685,0.7568,0.7568,64500000.0
2008-07-10 08:23:00,0.7568,0.7568,0.7567,0.7568,180700000.0
2008-07-10 08:24:00,0.7568,0.75705,0.7568,0.75705,64700000.0
2008-07-10 08:25:00,0.75705,0.7571,0.75705,0.7571,25200000.0
2008-07-10 08:26:00,0.7571,0.75725,0.7571,0.7572,183600000.0
2008-07-10 08:27:00,0.7572,0.75745,0.7572,0.7574,137300000.0
2008-07-10 08:28:00,0.7574,0.75755,0.7574,0.7575,61100000.0
2008-07-10 08:29:00,0.7575,0.7575,0.7574,0.7574,48300000.0
2008-07-10 08:30:00,0.7574,0.7578,0.75725,0.75725,220400000.0
2008-07-10 08:31:00,0.7573,0.7577,0.75725,0.7577,316600000.0
2008-07-10 08:32:00,0.75765,0.75765,0.7573,0.75765,178100000.0
2008-07-10 08:33:00,0.75765,0.75795,0.7576,0.7579,136600000.0
2008-07-10 08:34:00,0.75795,0.75815,0.7577,0.7579,122500000.0
2008-07-10 08:35:00,0.75795,0.75825,0.7576,0.7576,357400000.0
2008-07-10 08:36:00,0.7576,0.75785,0.7571,0.7571,203600000.0
2008-07-10 08:37:00,0.7571,0.7572,0.75695,0.75695,54400000.0
2008-07-10 08:38:00,0.75695,0.7573,0.75695,0.75725,212700000.0
2008-07-10 08:39:00,0.7573,0.7574,0.7572,0.7572,55400000.0
2008-07-10 08:40:00,0.7572,0.75725,0.75675,0.7568,85000000.0
2008-07-10 08:41:00,0.7568,0.7568,0.7564,0.7567,147000000.0
2008-07-10 08:42:00,0.7567,0.75705,0.7563,0.75655,139200000.0
2008-07-10 08:43:00,0.75655,0.75685,0.7565,0.75665,168000000.0
2008-07-10 08:44:00,0.7566,0.7566,0.756,0.7562,91000000.0
2008-07-10 08:45:00,0.7562,0.75625,0.7561,0.7561,76700000.0
2008-07-10 08:46:00,0.75605,0.7562,0.7556,0.7562,151300000.0
2008-07-10 08:47:00,0.7562,0.7562,0.7557,0.7559,91000000.0
2008-07-10 08:48:00,0.7559,0.7559,0.75575,0.7558,31300000.0
2008-07-10 08:49:00,0.75575,0.75575,0.7555,0.7556,157300000.0
2008-07-10 08:50:00,0.7556,0.7557,0.7552,0.7553,144600000.0
2008-07-10 08:51:00,0.7552,0.7555,0.7552,0.75545,106700000.0
2008-07-10 08:52:00,0.7555,0.7558,0.7554,0.7555,251100000.0
2008-07-10 08:53:00,0.7555,0.7556,0.7553,0.7553,131600000.0
2008-07-10 08:54:00,0.7554,0.7555,0.7553,0.7553,33300000.0
2008-07-10 08:55:00,0.7555,0.75555,0.75515,0.7552,152300000.0
2008-07-10 08:56:00,0.7552,0.7554,0.7552,0.7553,50300000.0
2008-07-10 08:57:00,0.7554,0.75545,0.7553,0.7554,80300000.0
2008-07-10 08:58:00,0.7554,0.7554,0.75485,0.755,89900000.0
2008-07-10 08:59:00,0.755,0.75515,0.755,0.75515,40900000.0
2008-07-10 09:00:00,0.75515,0.75515,0.7551,0.7551,45600000.0
2008-07-10 09:01:00,0.7551,0.75515,0.7551,0.7551,57500000.0
2008-07-10 09:02:00,0.7551,0.7551,0.7551,0.7551,4400000.0
2008-07-10 09:03:00,0.7551,0.7551,0.7551,0.7551,7000000.0
2008-07-10 09:04:00,0.75505,0.75505,0.7549,0.75495,31000000.0
2008-07-10 09:05:00,0.75495,0.75495,0.7546,0.7547,70700000.0
2008-07-10 09:06:00,0.7547,0.75485,0.7546,0.7547,70200000.0
2008-07-10 09:07:00,0.7547,0.75485,0.7547,0.75485,42100000.0
2008-07-10 09:08:00,0.75485,0.75485,0.75485,0.75485,3000000.0
2008-07-10 09:09:00,0.75485,0.7552,0.75485,0.7549,140200000.0
2008-07-10 09:10:00,0.75495,0.7553,0.75495,0.7553,43300000.0
2008-07-10 09:11:00,0.7553,0.7553,0.7548,0.7548,171500000.0
2008-07-10 09:12:00,0.7548,0.7548,0.7543,0.7544,110200000.0
2008-07-10 09:13:00,0.7544,0.7544,0.75405,0.7542,215200000.0
2008-07-10 09:14:00,0.7542,0.7544,0.754,0.7542,255800000.0
2008-07-10 09:15:00,0.75425,0.7544,0.7541,0.7541,111300000.0
2008-07-10 09:16:00,0.7541,0.7542,0.754,0.7541,118900000.0
2008-07-10 09:17:00,0.7541,0.7542,0.754,0.7542,245800000.0
2008-07-10 09:18:00,0.75415,0.7542,0.7541,0.75415,113900000.0
2008-07-10 09:19:00,0.75415,0.7542,0.75415,0.75415,54500000.0
2008-07-10 09:20:00,0.75415,0.7542,0.75405,0.7542,107900000.0
2008-07-10 09:21:00,0.7542,0.7542,0.7541,0.7541,34800000.0
2008-07-10 09:22:00,0.75415,0.75485,0.7541,0.75455,201300000.0
2008-07-10 09:23:00,0.75455,0.7546,0.7544,0.75445,139700000.0
2008-07-10 09:24:00,0.75445,0.75495,0.75445,0.75485,200800000.0
2008-07-10 09:25:00,0.7549,0.75505,0.75445,0.75445,145000000.0
2008-07-10 09:26:00,0.75455,0.7549,0.7545,0.7546,91000000.0
2008-07-10 09:27:00,0.7546,0.7546,0.7545,0.75455,38000000.0
2008-07-10 09:28:00,0.7545,0.7546,0.7544,0.7545,46500000.0
2008-07-10 09:29:00,0.7547,0.7547,0.75395,0.75395,187500000.0
2008-07-10 09:30:00,0.754,0.75435,0.754,0.75435,44400000.0
2008-07-10 09:31:00,0.75435,0.75445,0.75415,0.7544,130800000.0
2008-07-10 09:32:00,0.7544,0.75445,0.7543,0.7544,123200000.0
2008-07-10 09:33:00,0.7544,0.7546,0.7543,0.75445,240800000.0
2008-07-10 09:34:00,0.75445,0.75445,0.75445,0.75445,28300000.0
2008-07-10 09:35:00,0.75445,0.75455,0.75445,0.75445,54200000.0
2008-07-10 09:36:00,0.75427,0.75449,0.75417,0.75449,31200000.0
2008-07-10 09:37:00,0.75445,0.75445,0.75445,0.75445,12000000.0
2008-07-10 09:38:00,0.75438,0.75447,0.75417,0.7544,16900000.0
2008-07-10 09:39:00,0.7545,0.7545,0.75445,0.7545,38500000.0
2008-07-10 09:40:00,0.7545,0.75455,0.75445,0.75445,39600000.0
2008-07-10 09:41:00,0.75431,0.7547,0.75425,0.7547,79100000.0
2008-07-10 09:42:00,0.75455,0.7546,0.75425,0.75425,238900000.0
2008-07-10 09:43:00,0.75425,0.75425,0.7542,0.7542,57700000.0
2008-07-10 09:44:00,0.7542,0.7542,0.75415,0.75415,18200000.0
2008-07-10 09:45:00,0.7542,0.7542,0.75415,0.75415,36000000.0
2008-07-10 09:46:00,0.75415,0.7542,0.75415,0.75415,84200000.0
2008-07-10 09:47:00,0.7542,0.7542,0.75415,0.75415,7300000.0
2008-07-10 09:48:00,0.7542,0.7543,0.7542,0.75425,80300000.0
2008-07-10 09:49:00,0.7543,0.7545,0.75425,0.7543,161900000.0
2008-07-10 09:50:00,0.7543,0.75435,0.7543,0.75435,16500000.0
2008-07-10 09:51:00,0.75445,0.7548,0.75445,0.7547,47800000.0
2008-07-10 09:52:00,0.7547,0.75475,0.7547,0.7547,85300000.0
2008-07-10 09:53:00,0.7547,0.75515,0.7547,0.75485,81200000.0
2008-07-10 09:54:00,0.75485,0.7549,0.7548,0.7549,97300000.0
2008-07-10 09:55:00,0.7549,0.75525,0.7549,0.75515,52100000.0
2008-07-10 09:56:00,0.75515,0.7552,0.75505,0.75505,56500000.0
2008-07-10 09:57:00,0.7551,0.75525,0.75505,0.7552,85600000.0
2008-07-10 09:58:00,0.7552,0.7552,0.75485,0.75485,136200000.0
2008-07-10 09:59:00,0.75485,0.75485,0.7544,0.7546,81400000.0
2008-07-10 10:00:00,0.7546,0.7546,0.7544,0.7546,84900000.0
2008-07-10 10:01:00,0.7546,0.7546,0.75435,0.75455,117000000.0
2008-07-10 10:02:00,0.75455,0.7548,0.7545,0.7547,103600000.0
2008-07-10 10:03:00,0.75475,0.7548,0.7547,0.7547,14100000.0
2008-07-10 10:04:00,0.7548,0.7549,0.7548,0.7549,6700000.0
2008-07-10 10:05:00,0.7549,0.7551,0.7549,0.7551,23600000.0
2008-07-10 10:06:00,0.7551,0.7551,0.755,0.75505,31900000.0
2008-07-10 10:07:00,0.7552,0.75535,0.7551,0.75525,149100000.0
2008-07-10 10:08:00,0.7553,0.7553,0.7551,0.75525,73800000.0
2008-07-10 10:09:00,0.7552,0.7552,0.7551,0.75515,34200000.0
2008-07-10 10:10:00,0.75515,0.75515,0.75515,0.75515,2400000.0
2008-07-10 10:11:00,0.7551,0.7551,0.75505,0.75505,27200000.0
2008-07-10 10:12:00,0.7551,0.7551,0.755,0.7551,112200000.0
2008-07-10 10:13:00,0.7551,0.7552,0.75505,0.7552,89700000.0
2008-07-10 10:14:00,0.7552,0.75585,0.7552,0.7558,96100000.0
2008-07-10 10:15:00,0.7558,0.7558,0.75535,0.7554,77100000.0
2008-07-10 10:16:00,0.7555,0.75555,0.75545,0.7555,32200000.0
2008-07-10 10:17:00,0.7555,0.75555,0.75535,0.7554,59700000.0
2008-07-10 10:18:00,0.7554,0.7556,0.7554,0.75555,42899999.0
2008-07-10 10:19:00,0.75555,0.75555,0.7555,0.75555,23500000.0
2008-07-10 10:20:00,0.7555,0.7555,0.7555,0.7555,4300000.0
2008-07-10 10:21:00,0.75513,0.75561,0.75504,0.75544,64100000.0
2008-07-10 10:22:00,0.75555,0.75555,0.75525,0.75525,22600000.0
2008-07-10 10:23:00,0.75525,0.75525,0.7551,0.7551,56500000.0
2008-07-10 10:24:00,0.7551,0.75525,0.75485,0.75485,99800000.0
2008-07-10 10:25:00,0.755,0.75515,0.755,0.7551,49000000.0
2008-07-10 10:26:00,0.7551,0.75525,0.7551,0.7552,39000000.0
2008-07-10 10:27:00,0.7552,0.7552,0.75515,0.7552,41800000.0
2008-07-10 10:28:00,0.7552,0.7552,0.755,0.7551,169900000.0
2008-07-10 10:29:00,0.75515,0.7552,0.755,0.755,81300000.0
2008-07-10 10:30:00,0.75505,0.75535,0.75495,0.75515,239200000.0
2008-07-10 10:31:00,0.75515,0.7556,0.75515,0.75525,117500000.0
2008-07-10 10:32:00,0.75535,0.75535,0.75515,0.75525,55600000.0
2008-07-10 10:33:00,0.7552,0.7552,0.755,0.75515,67800000.0
2008-07-10 10:34:00,0.75515,0.7552,0.75465,0.75505,152300000.0
2008-07-10 10:35:00,0.75505,0.75525,0.75505,0.75525,72600000.0
2008-07-10 10:36:00,0.75535,0.7557,0.75475,0.75475,161700001.0
2008-07-10 10:37:00,0.75475,0.75475,0.75475,0.75475,14800000.0
2008-07-10 10:38:00,0.75475,0.7553,0.75475,0.75525,64700000.0
2008-07-10 10:39:00,0.75525,0.7553,0.75505,0.7552,40400000.0
2008-07-10 10:40:00,0.75515,0.75515,0.755,0.755,4300000.0
2008-07-10 10:41:00,0.755,0.7554,0.7547,0.7552,43500000.0
2008-07-10 10:42:00,0.7553,0.7553,0.75525,0.75525,7000000.0
2008-07-10 10:43:00,0.75525,0.7553,0.75495,0.75495,47900000.0
2008-07-10 10:44:00,0.755,0.7554,0.7549,0.75515,54900000.0
2008-07-10 10:45:00,0.75515,0.75515,0.75515,0.75515,2000000.0
2008-07-10 10:46:00,0.75515,0.75515,0.7551,0.7551,2300000.0
2008-07-10 10:47:00,0.75515,0.7552,0.75505,0.75505,148700000.0
2008-07-10 10:48:00,0.75505,0.7551,0.75505,0.7551,15800000.0
2008-07-10 10:49:00,0.7551,0.7551,0.75505,0.7551,60000000.0
2008-07-10 10:50:00,0.7551,0.75515,0.75505,0.75505,110500000.0
2008-07-10 10:51:00,0.7551,0.7551,0.7549,0.75495,74600000.0
2008-07-10 10:52:00,0.7549,0.7549,0.75475,0.75475,74900000.0
2008-07-10 10:53:00,0.75475,0.7548,0.7547,0.7547,15600000.0
2008-07-10 10:54:00,0.7548,0.755,0.75475,0.7548,142800000.0
2008-07-10 10:55:00,0.7548,0.7548,0.75455,0.75465,150100000.0
2008-07-10 10:56:00,0.7546,0.75465,0.7545,0.7546,74700000.0
2008-07-10 10:57:00,0.7545,0.7546,0.7545,0.7546,66200000.0
2008-07-10 10:58:00,0.7546,0.7546,0.7544,0.75445,40000000.0
2008-07-10 10:59:00,0.75445,0.7545,0.7544,0.7545,66900000.0
2008-07-10 11:00:00,0.75445,0.7546,0.7544,0.7544,121000000.0
2008-07-10 11:01:00,0.7544,0.7548,0.75435,0.7548,134400000.0
2008-07-10 11:02:00,0.7548,0.7549,0.7548,0.7548,97500000.0
2008-07-10 11:03:00,0.7548,0.7549,0.7548,0.7549,29900000.0
2008-07-10 11:04:00,0.7549,0.7549,0.75485,0.7549,122300000.0
2008-07-10 11:05:00,0.7549,0.7549,0.7549,0.7549,11300000.0
2008-07-10 11:06:00,0.7549,0.7549,0.75485,0.7549,135700000.0
2008-07-10 11:07:00,0.7549,0.7549,0.75485,0.7549,33300000.0
2008-07-10 11:08:00,0.75485,0.75495,0.75485,0.75495,78200000.0
2008-07-10 11:09:00,0.75495,0.755,0.7549,0.755,70900000.0
2008-07-10 11:10:00,0.755,0.755,0.75495,0.75495,75700000.0
2008-07-10 11:11:00,0.755,0.755,0.755,0.755,6200000.0
2008-07-10 11:12:00,0.755,0.75525,0.755,0.75525,75100000.0
2008-07-10 11:13:00,0.75525,0.75525,0.75515,0.75515,11700000.0
2008-07-10 11:14:00,0.75515,0.75515,0.7551,0.7551,7200000.0
2008-07-10 11:15:00,0.75515,0.75515,0.75515,0.75515,8900000.0
2008-07-10 11:16:00,0.7552,0.75525,0.75515,0.7552,57300000.0
2008-07-10 11:17:00,0.7551,0.75529,0.75488,0.75513,41400000.0
2008-07-10 11:18:00,0.7552,0.7552,0.75515,0.75515,8600000.0
2008-07-10 11:19:00,0.7552,0.75525,0.75515,0.75515,105400000.0
2008-07-10 11:20:00,0.75515,0.75525,0.755,0.7551,151300000.0
2008-07-10 11:21:00,0.7551,0.7552,0.7551,0.7552,48800000.0
2008-07-10 11:22:00,0.75515,0.7552,0.75515,0.7552,22200000.0
2008-07-10 11:23:00,0.75515,0.7552,0.75515,0.7552,14900000.0
2008-07-10 11:24:00,0.75515,0.7552,0.75515,0.75515,37100000.0
2008-07-10 11:25:00,0.7552,0.7552,0.7551,0.7551,22300000.0
2008-07-10 11:26:00,0.75515,0.75515,0.755,0.7551,38800000.0
2008-07-10 11:27:00,0.75515,0.7553,0.75515,0.7552,81000000.0
2008-07-10 11:28:00,0.7552,0.7554,0.7552,0.7554,51400000.0
2008-07-10 11:29:00,0.7553,0.7553,0.7553,0.7553,16100000.0
2008-07-10 11:30:00,0.7553,0.7554,0.7553,0.7554,17000000.0
2008-07-10 11:31:00,0.7552,0.7552,0.7551,0.75515,45600000.0
2008-07-10 11:32:00,0.75515,0.7552,0.755,0.755,114700000.0
2008-07-10 11:33:00,0.755,0.75505,0.75495,0.75505,29600000.0
2008-07-10 11:34:00,0.75505,0.75515,0.75505,0.7551,25000000.0
2008-07-10 11:35:00,0.7551,0.7552,0.7551,0.7552,223500000.0
2008-07-10 11:36:00,0.7552,0.7554,0.7552,0.75525,48000000.0
2008-07-10 11:37:00,0.75535,0.7556,0.75525,0.75545,50300000.0
2008-07-10 11:38:00,0.7555,0.7558,0.75535,0.75575,664699997.0
2008-07-10 11:39:00,0.7558,0.7559,0.7554,0.75555,546999991.0
2008-07-10 11:40:00,0.75555,0.7556,0.75555,0.75555,18900000.0
2008-07-10 11:41:00,0.75555,0.75555,0.75545,0.75555,56400000.0
2008-07-10 11:42:00,0.7555,0.75565,0.7555,0.75565,10500000.0
2008-07-10 11:43:00,0.75565,0.7557,0.7556,0.75565,36900000.0
2008-07-10 11:44:00,0.75565,0.75565,0.75555,0.75555,44700000.0
2008-07-10 11:45:00,0.7558,0.75615,0.7558,0.75585,114500000.0
2008-07-10 11:46:00,0.7559,0.7564,0.7559,0.7564,68600000.0
2008-07-10 11:47:00,0.7564,0.75655,0.7563,0.75635,402099993.0
2008-07-10 11:48:00,0.75635,0.7564,0.7562,0.7562,547800003.0
2008-07-10 11:49:00,0.75625,0.75635,0.75615,0.75615,28100000.0
2008-07-10 11:50:00,0.75615,0.75615,0.7561,0.7561,50200000.0
2008-07-10 11:51:00,0.75615,0.7563,0.7561,0.75615,117400000.0
2008-07-10 11:52:00,0.75615,0.75615,0.7561,0.7561,4200000.0
2008-07-10 11:53:00,0.7562,0.75637,0.75572,0.75603,66800000.0
2008-07-10 11:54:00,0.75625,0.75625,0.75615,0.75625,50800000.0
2008-07-10 11:55:00,0.75625,0.7566,0.7562,0.7565,53800000.0
2008-07-10 11:56:00,0.7565,0.7567,0.7565,0.7565,19300000.0
2008-07-10 11:57:00,0.75625,0.75654,0.75599,0.75599,109100000.0
2008-07-10 11:58:00,0.7565,0.75695,0.7565,0.7568,81000000.0
2008-07-10 11:59:00,0.7568,0.7569,0.75645,0.7568,189500000.0
2008-07-10 12:00:00,0.7568,0.7568,0.7566,0.7567,173000000.0
2008-07-10 12:01:00,0.7567,0.75685,0.75665,0.7567,91600000.0
2008-07-10 12:02:00,0.75675,0.7568,0.75665,0.7567,85300000.0
2008-07-10 12:03:00,0.7567,0.75675,0.75665,0.75665,41400000.0
2008-07-10 12:04:00,0.75665,0.7567,0.7566,0.7567,12700000.0
2008-07-10 12:05:00,0.7567,0.7567,0.7566,0.7567,44900000.0
2008-07-10 12:06:00,0.7566,0.7566,0.7565,0.7565,56200000.0
2008-07-10 12:07:00,0.7565,0.7566,0.75645,0.7566,22200000.0
2008-07-10 12:08:00,0.7565,0.75655,0.7565,0.75655,8900000.0
2008-07-10 12:09:00,0.75641,0.75669,0.75605,0.75616,55400000.0
2008-07-10 12:10:00,0.75655,0.75655,0.75655,0.75655,2000000.0
2008-07-10 12:11:00,0.7565,0.7565,0.7565,0.7565,3600000.0
2008-07-10 12:12:00,0.7565,0.7565,0.7564,0.7565,16700000.0
2008-07-10 12:13:00,0.75655,0.75655,0.75609,0.75655,103600000.0
2008-07-10 12:14:00,0.75645,0.75645,0.75645,0.75645,1000000.0
2008-07-10 12:15:00,0.7564,0.75665,0.7564,0.7565,162400000.0
2008-07-10 12:16:00,0.7565,0.7565,0.7565,0.7565,9200000.0
2008-07-10 12:17:00,0.7565,0.7565,0.7564,0.75645,29200000.0
2008-07-10 12:18:00,0.75645,0.75645,0.75645,0.75645,1000000.0
2008-07-10 12:19:00,0.75645,0.7565,0.75645,0.7565,6600000.0
2008-07-10 12:20:00,0.7565,0.75655,0.75603,0.75639,33300000.0
2008-07-10 12:21:00,0.7564,0.75655,0.75591,0.75611,85700000.0
2008-07-10 12:22:00,0.7565,0.7565,0.7565,0.7565,3900000.0
2008-07-10 12:23:00,0.7565,0.7565,0.7565,0.7565,58500000.0
2008-07-10 12:24:00,0.7565,0.7567,0.75645,0.75655,94200000.0
2008-07-10 12:25:00,0.7566,0.7566,0.75655,0.7566,25600000.0
2008-07-10 12:26:00,0.7566,0.7566,0.7565,0.75655,58000000.0
2008-07-10 12:27:00,0.7565,0.75658,0.75604,0.75642,77300000.0
2008-07-10 12:28:00,0.75655,0.7567,0.7565,0.7566,109800000.0
2008-07-10 12:29:00,0.75665,0.7567,0.7565,0.7565,49100000.0
2008-07-10 12:30:00,0.75655,0.7566,0.75655,0.7566,7400000.0
2008-07-10 12:31:00,0.7565,0.75659,0.75616,0.75645,58100000.0
2008-07-10 12:32:00,0.75643,0.75657,0.75629,0.75654,29300000.0
2008-07-10 12:33:00,0.7566,0.7566,0.7566,0.7566,1000000.0
2008-07-10 12:34:00,0.75653,0.75656,0.75598,0.7565,49000000.0
2008-07-10 12:35:00,0.7566,0.7566,0.7565,0.7565,8800000.0
2008-07-10 12:36:00,0.7565,0.7565,0.7565,0.7565,16300000.0
2008-07-10 12:37:00,0.7565,0.75675,0.7565,0.75665,25200000.0
2008-07-10 12:38:00,0.75665,0.7568,0.75665,0.75675,36100000.0
2008-07-10 12:39:00,0.75675,0.7569,0.75675,0.7569,53900000.0
2008-07-10 12:40:00,0.7569,0.75695,0.7569,0.7569,10300000.0
2008-07-10 12:41:00,0.75695,0.757,0.7568,0.7568,69600000.0
2008-07-10 12:42:00,0.75675,0.75675,0.75675,0.75675,1000000.0
2008-07-10 12:43:00,0.7566,0.75681,0.75653,0.75663,63500000.0
2008-07-10 12:44:00,0.75665,0.75678,0.75641,0.75641,66400000.0
2008-07-10 12:45:00,0.75641,0.75671,0.75625,0.75671,23300000.0
2008-07-10 12:46:00,0.75649,0.75675,0.75631,0.75671,55700000.0
2008-07-10 12:47:00,0.75675,0.75675,0.75675,0.75675,3400000.0
2008-07-10 12:48:00,0.75642,0.75682,0.75624,0.75649,36000000.0
2008-07-10 12:49:00,0.7568,0.7568,0.7568,0.7568,2000000.0
2008-07-10 12:50:00,0.75675,0.75675,0.75675,0.75675,6700000.0
2008-07-10 12:51:00,0.75675,0.75675,0.7567,0.7567,7000000.0
2008-07-10 12:52:00,0.75665,0.7567,0.75665,0.7567,8500000.0
2008-07-10 12:53:00,0.7566,0.7567,0.7566,0.7566,88400000.0
2008-07-10 12:54:00,0.7566,0.7568,0.7566,0.7568,52100000.0
2008-07-10 12:55:00,0.7568,0.7571,0.7568,0.75705,23400000.0
2008-07-10 12:56:00,0.75705,0.75705,0.75695,0.75695,19200000.0
2008-07-10 12:57:00,0.75695,0.7572,0.75695,0.7572,70800000.0
2008-07-10 12:58:00,0.7572,0.7572,0.75705,0.7571,92100000.0
2008-07-10 12:59:00,0.75705,0.7571,0.757,0.7571,15100000.0
2008-07-10 13:00:00,0.7573,0.7573,0.7571,0.7571,39300000.0
2008-07-10 13:01:00,0.7571,0.75715,0.75705,0.7571,18400000.0
2008-07-10 13:02:00,0.75715,0.75715,0.75715,0.75715,1000000.0
2008-07-10 13:03:00,0.75715,0.75735,0.75715,0.7572,120800000.0
2008-07-10 13:04:00,0.75715,0.75725,0.7571,0.75715,76500000.0
2008-07-10 13:05:00,0.75715,0.75715,0.75685,0.75685,16600000.0
2008-07-10 13:06:00,0.7569,0.7569,0.7568,0.7569,48400000.0
2008-07-10 13:07:00,0.75685,0.7569,0.7568,0.7569,26600000.0
2008-07-10 13:08:00,0.75685,0.75685,0.75675,0.7568,141700000.0
2008-07-10 13:09:00,0.7568,0.75685,0.75675,0.75675,35800000.0
2008-07-10 13:10:00,0.75675,0.7568,0.75675,0.7568,12900000.0
2008-07-10 13:11:00,0.7568,0.7568,0.7568,0.7568,10000000.0
2008-07-10 13:12:00,0.7568,0.75685,0.75675,0.75675,54400000.0
2008-07-10 13:13:00,0.7569,0.75697,0.75652,0.75653,139600000.0
2008-07-10 13:14:00,0.75649,0.75692,0.75632,0.75654,90000000.0
2008-07-10 13:15:00,0.75675,0.75715,0.75675,0.75705,157700000.0
2008-07-10 13:16:00,0.75705,0.7572,0.757,0.75705,60100000.0
2008-07-10 13:17:00,0.7571,0.7577,0.7571,0.7577,154400000.0
2008-07-10 13:18:00,0.7577,0.75795,0.7577,0.75785,108800000.0
2008-07-10 13:19:00,0.75785,0.7579,0.7577,0.75775,37400000.0
2008-07-10 13:20:00,0.7579,0.75795,0.75775,0.75785,39400000.0
2008-07-10 13:21:00,0.75785,0.7581,0.75785,0.75795,141600000.0
2008-07-10 13:22:00,0.75795,0.75805,0.75795,0.75805,42000000.0
2008-07-10 13:23:00,0.758,0.758,0.7578,0.7578,87300000.0
2008-07-10 13:24:00,0.7578,0.7579,0.75775,0.7578,58500000.0
2008-07-10 13:25:00,0.7578,0.7578,0.7578,0.7578,1000000.0
2008-07-10 13:26:00,0.7578,0.7579,0.75775,0.7579,16600000.0
2008-07-10 13:27:00,0.7579,0.7579,0.75745,0.7576,41100000.0
2008-07-10 13:28:00,0.7576,0.7576,0.7573,0.75735,79500000.0
2008-07-10 13:29:00,0.7574,0.7574,0.75725,0.75725,66800000.0
2008-07-10 13:30:00,0.75735,0.75735,0.75725,0.75725,35300000.0
2008-07-10 13:31:00,0.7574,0.7574,0.75715,0.7572,154400000.0
2008-07-10 13:32:00,0.7572,0.7572,0.7571,0.7571,6300000.0
2008-07-10 13:33:00,0.7572,0.7572,0.75705,0.7571,39700000.0
2008-07-10 13:34:00,0.75705,0.75705,0.7568,0.75685,117100000.0
2008-07-10 13:35:00,0.75685,0.75695,0.7568,0.7568,30600000.0
2008-07-10 13:36:00,0.7568,0.75685,0.7567,0.75675,109400000.0
2008-07-10 13:37:00,0.75675,0.75675,0.7564,0.7564,168200000.0
2008-07-10 13:38:00,0.7564,0.7567,0.7564,0.75665,91000000.0
2008-07-10 13:39:00,0.75665,0.75665,0.75665,0.75665,7700000.0
2008-07-10 13:40:00,0.7567,0.75675,0.75655,0.75655,22000000.0
2008-07-10 13:41:00,0.75655,0.75665,0.75655,0.7566,11400000.0
2008-07-10 13:42:00,0.7566,0.7566,0.7566,0.7566,11200000.0
2008-07-10 13:43:00,0.7566,0.7566,0.7564,0.7564,29700000.0
2008-07-10 13:44:00,0.7564,0.7564,0.7564,0.7564,16400000.0
2008-07-10 13:45:00,0.7564,0.7564,0.7563,0.75635,10800000.0
2008-07-10 13:46:00,0.75635,0.75645,0.7563,0.75645,38200000.0
2008-07-10 13:47:00,0.75645,0.75645,0.75645,0.75645,1000000.0
2008-07-10 13:48:00,0.75645,0.75645,0.7564,0.75645,7300000.0
2008-07-10 13:49:00,0.7564,0.75655,0.7564,0.75655,37900000.0
2008-07-10 13:50:00,0.7566,0.75675,0.7566,0.7567,64800000.0
2008-07-10 13:51:00,0.7567,0.75675,0.7566,0.7566,89900000.0
2008-07-10 13:52:00,0.7566,0.7571,0.7566,0.7571,278200000.0
2008-07-10 13:53:00,0.7571,0.7577,0.75705,0.7571,162800000.0
2008-07-10 13:54:00,0.75715,0.75715,0.7571,0.7571,12000000.0
2008-07-10 13:55:00,0.7571,0.7572,0.7571,0.7571,44700000.0
2008-07-10 13:56:00,0.7571,0.7572,0.7571,0.75715,101700000.0
2008-07-10 13:57:00,0.75725,0.75725,0.7569,0.7571,139000000.0
2008-07-10 13:58:00,0.7571,0.75735,0.757,0.75735,70300000.0
2008-07-10 13:59:00,0.75735,0.7574,0.7572,0.75735,59700000.0
2008-07-10 14:00:00,0.75735,0.75755,0.75725,0.7573,125000000.0
2008-07-10 14:01:00,0.7574,0.7576,0.7574,0.7576,33800000.0
2008-07-10 14:02:00,0.75755,0.7578,0.7574,0.75775,54000000.0
2008-07-10 14:03:00,0.7577,0.75775,0.7577,0.7577,18800000.0
2008-07-10 14:04:00,0.7577,0.75775,0.75765,0.7577,47800000.0
2008-07-10 14:05:00,0.7577,0.7578,0.7577,0.7578,19600000.0
2008-07-10 14:06:00,0.7576,0.75775,0.75755,0.75765,115300000.0
2008-07-10 14:07:00,0.75765,0.7577,0.7576,0.7577,44100000.0
2008-07-10 14:08:00,0.75765,0.7577,0.75765,0.7577,5600000.0
2008-07-10 14:09:00,0.7577,0.7577,0.757,0.7574,130000000.0
2008-07-10 14:10:00,0.7574,0.7577,0.7574,0.75765,137000000.0
2008-07-10 14:11:00,0.75765,0.7577,0.7575,0.7576,102600000.0
2008-07-10 14:12:00,0.7576,0.7576,0.7574,0.75745,99800000.0
2008-07-10 14:13:00,0.75745,0.7575,0.75745,0.7575,8700000.0
2008-07-10 14:14:00,0.7575,0.7575,0.75745,0.7575,52000000.0
2008-07-10 14:15:00,0.75745,0.75745,0.7571,0.7571,50600000.0
2008-07-10 14:16:00,0.75705,0.75725,0.75705,0.7572,91500000.0
2008-07-10 14:17:00,0.75725,0.7573,0.75705,0.7573,148300000.0
2008-07-10 14:18:00,0.7574,0.75755,0.75735,0.75755,167100000.0
2008-07-10 14:19:00,0.75755,0.75755,0.7575,0.7575,5600000.0
2008-07-10 14:20:00,0.7575,0.7575,0.7573,0.7573,34700000.0
2008-07-10 14:21:00,0.7572,0.75745,0.7572,0.75745,84800000.0
2008-07-10 14:22:00,0.75745,0.7576,0.7573,0.7573,26800000.0
2008-07-10 14:23:00,0.7573,0.7573,0.75725,0.75725,6400000.0
2008-07-10 14:24:00,0.75725,0.75725,0.7572,0.7572,11300000.0
2008-07-10 14:25:00,0.75725,0.7573,0.7572,0.7573,14100000.0
2008-07-10 14:26:00,0.7573,0.7574,0.7572,0.7572,25000000.0
2008-07-10 14:27:00,0.7572,0.7572,0.7572,0.7572,2000000.0
2008-07-10 14:28:00,0.75715,0.75715,0.75705,0.75705,14200000.0
2008-07-10 14:29:00,0.75715,0.75715,0.75705,0.7571,9400000.0
2008-07-10 14:30:00,0.7569,0.75715,0.7569,0.75705,40800000.0
2008-07-10 14:31:00,0.7571,0.7571,0.7569,0.75705,34000000.0
2008-07-10 14:32:00,0.75705,0.7571,0.75705,0.7571,6600000.0
2008-07-10 14:33:00,0.7571,0.7574,0.7571,0.7573,20800000.0
2008-07-10 14:34:00,0.7576,0.75775,0.75735,0.7577,73100000.0
2008-07-10 14:35:00,0.7577,0.7577,0.7576,0.7576,23500000.0
2008-07-10 14:36:00,0.7576,0.7576,0.75745,0.75755,38900000.0
2008-07-10 14:37:00,0.7575,0.7577,0.7575,0.7577,30600000.0
2008-07-10 14:38:00,0.7577,0.7577,0.7577,0.7577,4800000.0
2008-07-10 14:39:00,0.75741,0.75764,0.75716,0.75735,58900000.0
2008-07-10 14:40:00,0.75735,0.75793,0.7573,0.75785,40400000.0
2008-07-10 14:41:00,0.7577,0.7577,0.7577,0.7577,19700000.0
2008-07-10 14:42:00,0.75765,0.75765,0.75765,0.75765,2000000.0
2008-07-10 14:43:00,0.7576,0.7576,0.7576,0.7576,10600000.0
2008-07-10 14:44:00,0.7576,0.7577,0.7575,0.7577,44400000.0
2008-07-10 14:45:00,0.75755,0.7577,0.7571,0.75715,91500000.0
2008-07-10 14:46:00,0.75725,0.75725,0.7572,0.7572,36200000.0
2008-07-10 14:47:00,0.7572,0.75725,0.7571,0.75725,51900000.0
2008-07-10 14:48:00,0.7572,0.75725,0.7572,0.7572,34000000.0
2008-07-10 14:49:00,0.7572,0.75725,0.7572,0.75725,13600000.0
2008-07-10 14:50:00,0.7573,0.7573,0.7573,0.7573,3000000.0
2008-07-10 14:51:00,0.75693,0.75729,0.75677,0.75679,135300000.0
2008-07-10 14:52:00,0.75726,0.75726,0.75696,0.75716,124100000.0
2008-07-10 14:53:00,0.75725,0.7573,0.75715,0.75715,25500000.0
2008-07-10 14:54:00,0.75715,0.75715,0.75705,0.75705,62100000.0
2008-07-10 14:55:00,0.75705,0.75715,0.75705,0.75715,12000000.0
2008-07-10 14:56:00,0.7572,0.7573,0.75715,0.7573,68500000.0
2008-07-10 14:57:00,0.75699,0.75729,0.75674,0.7568,149200000.0
2008-07-10 14:58:00,0.7573,0.7573,0.7573,0.7573,1000000.0
2008-07-10 14:59:00,0.75725,0.7574,0.7572,0.7573,21600000.0
2008-07-10 15:00:00,0.7573,0.7574,0.7573,0.7574,30800000.0
2008-07-10 15:01:00,0.7573,0.7573,0.7573,0.7573,53600000.0
2008-07-10 15:02:00,0.7573,0.7574,0.7573,0.7573,17600000.0
2008-07-10 15:03:00,0.7573,0.7576,0.7573,0.7575,37900000.0
2008-07-10 15:04:00,0.7574,0.7575,0.7574,0.7574,42600000.0
2008-07-10 15:05:00,0.75745,0.75745,0.7574,0.7574,18400000.0
2008-07-10 15:06:00,0.7574,0.7575,0.7574,0.7575,27000000.0
2008-07-10 15:07:00,0.7575,0.7575,0.75745,0.7575,30800000.0
2008-07-10 15:08:00,0.75745,0.75745,0.7574,0.7574,21100000.0
2008-07-10 15:09:00,0.7574,0.7574,0.7571,0.7571,55700000.0
2008-07-10 15:10:00,0.7571,0.7572,0.7571,0.7572,61200000.0
2008-07-10 15:11:00,0.75675,0.75712,0.75665,0.75709,57400000.0
2008-07-10 15:12:00,0.7572,0.7573,0.7571,0.7573,57300000.0
2008-07-10 15:13:00,0.7573,0.7573,0.7572,0.7573,8600000.0
2008-07-10 15:14:00,0.7573,0.7573,0.7573,0.7573,3000000.0
2008-07-10 15:15:00,0.7571,0.75715,0.75705,0.75705,22600000.0
2008-07-10 15:16:00,0.75669,0.75713,0.75658,0.7568,334600000.0
2008-07-10 15:17:00,0.75705,0.75705,0.75705,0.75705,3600000.0
2008-07-10 15:18:00,0.75705,0.7571,0.757,0.757,34000000.0
2008-07-10 15:19:00,0.757,0.757,0.757,0.757,12200000.0
2008-07-10 15:20:00,0.75684,0.75707,0.75678,0.75698,8000000.0
2008-07-10 15:21:00,0.75705,0.7573,0.757,0.7571,66600000.0
2008-07-10 15:22:00,0.7571,0.7576,0.7571,0.75755,110800000.0
2008-07-10 15:23:00,0.75755,0.7578,0.75735,0.75775,67900000.0
2008-07-10 15:24:00,0.7577,0.7578,0.7574,0.7574,57600000.0
2008-07-10 15:25:00,0.7574,0.75745,0.7573,0.75745,61300000.0
2008-07-10 15:26:00,0.75715,0.75761,0.75709,0.75724,83500000.0
2008-07-10 15:27:00,0.75745,0.7576,0.75745,0.7576,22100000.0
2008-07-10 15:28:00,0.7576,0.7579,0.7576,0.7576,34500000.0
2008-07-10 15:29:00,0.7576,0.7577,0.7576,0.7577,24700000.0
2008-07-10 15:30:00,0.7577,0.75775,0.7577,0.75775,22600000.0
2008-07-10 15:31:00,0.75775,0.75825,0.75775,0.75805,144100000.0
2008-07-10 15:32:00,0.75805,0.75805,0.75785,0.75795,105700000.0
2008-07-10 15:33:00,0.75795,0.75795,0.7578,0.7578,17700000.0
2008-07-10 15:34:00,0.75741,0.75775,0.75738,0.75743,80600000.0
2008-07-10 15:35:00,0.75775,0.75775,0.7577,0.75775,27300000.0
2008-07-10 15:36:00,0.75775,0.75775,0.75775,0.75775,2800000.0
2008-07-10 15:37:00,0.75775,0.75775,0.7574,0.75775,86300000.0
2008-07-10 15:38:00,0.75775,0.75775,0.75715,0.7575,276500000.0
2008-07-10 15:39:00,0.7575,0.7575,0.7575,0.7575,24900000.0
2008-07-10 15:40:00,0.7575,0.7575,0.75725,0.7573,71300000.0
2008-07-10 15:41:00,0.75725,0.7573,0.7572,0.7572,37600000.0
2008-07-10 15:42:00,0.75715,0.7572,0.75715,0.75715,115600000.0
2008-07-10 15:43:00,0.75715,0.7573,0.75715,0.75725,79500000.0
2008-07-10 15:44:00,0.7573,0.7573,0.75725,0.7573,42200000.0
2008-07-10 15:45:00,0.7573,0.75755,0.7573,0.7574,102000000.0
2008-07-10 15:46:00,0.75735,0.7576,0.75735,0.7575,130100000.0
2008-07-10 15:47:00,0.75755,0.75765,0.75755,0.75765,33600000.0
2008-07-10 15:48:00,0.7577,0.7577,0.7577,0.7577,16600000.0
2008-07-10 15:49:00,0.7577,0.7577,0.7577,0.7577,4800000.0
2008-07-10 15:50:00,0.75775,0.75785,0.7575,0.7577,84800000.0
2008-07-10 15:51:00,0.75765,0.75775,0.75755,0.7577,104800000.0
2008-07-10 15:52:00,0.75743,0.7577,0.75727,0.7577,28800000.0
2008-07-10 15:53:00,0.7577,0.7577,0.7573,0.75735,66900000.0
2008-07-10 15:54:00,0.75725,0.7573,0.75705,0.7571,47000000.0
2008-07-10 15:55:00,0.75715,0.75745,0.757,0.75725,120400000.0
2008-07-10 15:56:00,0.7573,0.7573,0.7573,0.7573,5600000.0
2008-07-10 15:57:00,0.7573,0.7574,0.7573,0.7574,28000000.0
2008-07-10 15:58:00,0.7574,0.7574,0.7571,0.75725,53800000.0
2008-07-10 15:59:00,0.75725,0.7575,0.75725,0.75745,106900000.0
2008-07-10 16:00:00,0.75745,0.7577,0.75735,0.75745,118400000.0
2008-07-10 16:01:00,0.75745,0.7576,0.7574,0.7576,38600000.0
2008-07-10 16:02:00,0.7576,0.758,0.7576,0.758,71900000.0
2008-07-10 16:03:00,0.75795,0.75795,0.75795,0.75795,13000000.0
2008-07-10 16:04:00,0.75795,0.7582,0.75795,0.75815,40300000.0
2008-07-10 16:05:00,0.7581,0.7581,0.7579,0.758,75100000.0
2008-07-10 16:06:00,0.75795,0.758,0.75785,0.758,24300000.0
2008-07-10 16:07:00,0.7581,0.75825,0.758,0.7582,64200000.0
2008-07-10 16:08:00,0.75825,0.75825,0.7581,0.7582,36100000.0
2008-07-10 16:09:00,0.7582,0.75865,0.7582,0.75865,95200000.0
2008-07-10 16:10:00,0.75865,0.75895,0.75865,0.75885,88700000.0
2008-07-10 16:11:00,0.75885,0.7589,0.75875,0.75875,147100000.0
2008-07-10 16:12:00,0.75875,0.7588,0.75875,0.7588,27000000.0
2008-07-10 16:13:00,0.7588,0.7588,0.7588,0.7588,12400000.0
2008-07-10 16:14:00,0.7588,0.7592,0.7588,0.7592,129700000.0
2008-07-10 16:15:00,0.7592,0.7592,0.75905,0.7591,40700000.0
2008-07-10 16:16:00,0.7592,0.75945,0.7591,0.75945,45000000.0
2008-07-10 16:17:00,0.7594,0.75955,0.75925,0.7593,71800000.0
2008-07-10 16:18:00,0.7593,0.7604,0.7592,0.7603,287700001.0
2008-07-10 16:19:00,0.7603,0.7604,0.75985,0.7599,196200000.0
2008-07-10 16:20:00,0.7599,0.7603,0.7598,0.76015,136400000.0
2008-07-10 16:21:00,0.7601,0.7603,0.7598,0.7603,192600000.0
2008-07-10 16:22:00,0.7603,0.76035,0.75995,0.7601,112100000.0
2008-07-10 16:23:00,0.7601,0.76025,0.76,0.76,107500000.0
2008-07-10 16:24:00,0.76,0.76005,0.75985,0.7599,76700000.0
2008-07-10 16:25:00,0.75975,0.76025,0.75975,0.75995,112100000.0
2008-07-10 16:26:00,0.76,0.76,0.75975,0.7598,177300000.0
2008-07-10 16:27:00,0.75975,0.7598,0.75915,0.7594,176900000.0
2008-07-10 16:28:00,0.7594,0.7599,0.75935,0.75945,143000000.0
2008-07-10 16:29:00,0.75945,0.75955,0.7592,0.7594,240900000.0
2008-07-10 16:30:00,0.75935,0.7595,0.7592,0.7593,216800000.0
2008-07-10 16:31:00,0.75935,0.7597,0.7593,0.75955,125100000.0
2008-07-10 16:32:00,0.75955,0.75955,0.7595,0.7595,26600000.0
2008-07-10 16:33:00,0.7595,0.7595,0.7592,0.7592,72400000.0
2008-07-10 16:34:00,0.7592,0.7592,0.7591,0.7591,35500000.0
2008-07-10 16:35:00,0.7591,0.7592,0.7591,0.75915,36200000.0
2008-07-10 16:36:00,0.75915,0.75915,0.7584,0.7586,407300001.0
2008-07-10 16:37:00,0.7586,0.7587,0.7585,0.75855,98700000.0
2008-07-10 16:38:00,0.75855,0.75865,0.7584,0.7585,160500000.0
2008-07-10 16:39:00,0.7585,0.75855,0.7583,0.75855,60800000.0
2008-07-10 16:40:00,0.75828,0.75887,0.75812,0.75823,41800000.0
2008-07-10 16:41:00,0.75855,0.75885,0.7584,0.75885,78900000.0
2008-07-10 16:42:00,0.75885,0.75895,0.75865,0.75895,91900000.0
2008-07-10 16:43:00,0.75895,0.75915,0.7587,0.7587,81100001.0
2008-07-10 16:44:00,0.7587,0.7588,0.7587,0.75875,26100000.0
2008-07-10 16:45:00,0.75875,0.7591,0.7587,0.7589,90400000.0
2008-07-10 16:46:00,0.7589,0.759,0.7589,0.759,17800000.0
2008-07-10 16:47:00,0.759,0.759,0.759,0.759,11200000.0
2008-07-10 16:48:00,0.759,0.75905,0.7589,0.75895,66700000.0
2008-07-10 16:49:00,0.759,0.75945,0.75895,0.7594,80400000.0
2008-07-10 16:50:00,0.7594,0.7597,0.75895,0.75895,135700000.0
2008-07-10 16:51:00,0.759,0.75935,0.759,0.75935,89800000.0
2008-07-10 16:52:00,0.75935,0.75945,0.7593,0.75945,43100000.0
2008-07-10 16:53:00,0.7594,0.7594,0.7591,0.7592,63200000.0
2008-07-10 16:54:00,0.7593,0.7595,0.7592,0.75935,134799998.0
2008-07-10 16:55:00,0.75945,0.75945,0.75915,0.7592,38500000.0
2008-07-10 16:56:00,0.7592,0.7592,0.7591,0.7591,55900000.0
2008-07-10 16:57:00,0.7591,0.7591,0.7591,0.7591,8400000.0
2008-07-10 16:58:00,0.7591,0.7592,0.7591,0.7592,47000000.0
2008-07-10 16:59:00,0.7593,0.7597,0.7592,0.75965,95800000.0
2008-07-10 17:00:00,0.75965,0.7597,0.7591,0.75925,304200000.0
2008-07-10 17:01:00,0.7593,0.75945,0.7592,0.75945,72600000.0
2008-07-10 17:02:00,0.75945,0.7597,0.75945,0.7595,117500000.0
2008-07-10 17:03:00,0.7596,0.7596,0.75945,0.7595,30100000.0
2008-07-10 17:04:00,0.7595,0.7595,0.7589,0.7589,293900000.0
2008-07-10 17:05:00,0.7589,0.7591,0.75885,0.7589,148900000.0
2008-07-10 17:06:00,0.7589,0.7589,0.75845,0.7585,97000000.0
2008-07-10 17:07:00,0.7585,0.7586,0.7582,0.7584,76500000.0
2008-07-10 17:08:00,0.7584,0.7585,0.75815,0.75835,150500000.0
2008-07-10 17:09:00,0.75855,0.75855,0.75825,0.75845,85800000.0
2008-07-10 17:10:00,0.75807,0.7586,0.75796,0.75814,117200000.0
2008-07-10 17:11:00,0.75845,0.75845,0.7583,0.7583,29400000.0
2008-07-10 17:12:00,0.7583,0.7585,0.7583,0.7585,13800000.0
2008-07-10 17:13:00,0.7586,0.7586,0.7585,0.7586,39400000.0
2008-07-10 17:14:00,0.7586,0.7587,0.7586,0.75865,88500000.0
2008-07-10 17:15:00,0.7587,0.7589,0.7585,0.7587,313300000.0
2008-07-10 17:16:00,0.7587,0.75885,0.7586,0.7586,54900000.0
2008-07-10 17:17:00,0.7586,0.7586,0.7586,0.7586,37800000.0
2008-07-10 17:18:00,0.7586,0.75875,0.7585,0.7586,76600000.0
2008-07-10 17:19:00,0.7586,0.75865,0.7586,0.75865,42800000.0
2008-07-10 17:20:00,0.75865,0.75865,0.75865,0.75865,36500000.0
2008-07-10 17:21:00,0.75865,0.75865,0.7585,0.7585,67500000.0
2008-07-10 17:22:00,0.7585,0.7585,0.75845,0.7585,74700000.0
2008-07-10 17:23:00,0.7585,0.7585,0.7585,0.7585,46800000.0
2008-07-10 17:24:00,0.7585,0.7585,0.7585,0.7585,5000000.0
2008-07-10 17:25:00,0.7585,0.7586,0.7585,0.7585,43400000.0
2008-07-10 17:26:00,0.7585,0.7585,0.7584,0.7584,17000000.0
2008-07-10 17:27:00,0.7584,0.7585,0.7584,0.7585,33500000.0
2008-07-10 17:28:00,0.7585,0.7585,0.7585,0.7585,8000000.0
2008-07-10 17:29:00,0.7585,0.7585,0.75825,0.75835,115700000.0
2008-07-10 17:30:00,0.75835,0.75845,0.75825,0.75825,77100000.0
2008-07-10 17:31:00,0.75825,0.75835,0.75825,0.7583,70800000.0
2008-07-10 17:32:00,0.7583,0.7583,0.75825,0.75825,59800000.0
2008-07-10 17:33:00,0.7582,0.75825,0.75815,0.7582,44600000.0
2008-07-10 17:34:00,0.7582,0.7582,0.7581,0.7581,84400000.0
2008-07-10 17:35:00,0.7581,0.7581,0.75805,0.7581,8000000.0
2008-07-10 17:36:00,0.75805,0.7581,0.758,0.75805,46100000.0
2008-07-10 17:37:00,0.75805,0.75805,0.75785,0.75785,28800000.0
2008-07-10 17:38:00,0.75785,0.75785,0.75755,0.7576,125100000.0
2008-07-10 17:39:00,0.7576,0.7576,0.75755,0.7576,38000000.0
2008-07-10 17:40:00,0.7576,0.7581,0.7575,0.75805,119700000.0
2008-07-10 17:41:00,0.75805,0.75805,0.7579,0.75795,36200000.0
2008-07-10 17:42:00,0.75795,0.7581,0.7579,0.75795,59600000.0
2008-07-10 17:43:00,0.758,0.7581,0.75795,0.75795,142100000.0
2008-07-10 17:44:00,0.75795,0.75805,0.75795,0.75805,16300000.0
2008-07-10 17:45:00,0.75793,0.75807,0.75779,0.75795,260500000.0
2008-07-10 17:46:00,0.75805,0.75815,0.7579,0.7579,64600000.0
2008-07-10 17:47:00,0.7579,0.758,0.7578,0.75795,58500000.0
2008-07-10 17:48:00,0.75775,0.75795,0.75775,0.75775,63500000.0
2008-07-10 17:49:00,0.75775,0.75795,0.7577,0.7579,64100000.0
2008-07-10 17:50:00,0.7579,0.7579,0.75775,0.75775,98200000.0
2008-07-10 17:51:00,0.75775,0.75785,0.7577,0.75775,79700000.0
2008-07-10 17:52:00,0.75775,0.7578,0.75765,0.7577,80000000.0
2008-07-10 17:53:00,0.75775,0.75775,0.7576,0.7576,89000000.0
2008-07-10 17:54:00,0.7576,0.7578,0.7575,0.7575,81000000.0
2008-07-10 17:55:00,0.7575,0.75755,0.7574,0.75755,99300000.0
2008-07-10 17:56:00,0.75755,0.7577,0.7575,0.7575,232000000.0
2008-07-10 17:57:00,0.7575,0.7577,0.7575,0.7577,61000000.0
2008-07-10 17:58:00,0.75765,0.75775,0.7575,0.7576,104100000.0
2008-07-10 17:59:00,0.7576,0.7577,0.7575,0.7575,104100000.0
2008-07-10 18:00:00,0.7575,0.75755,0.7575,0.75755,28600000.0
2008-07-10 18:01:00,0.75755,0.75755,0.75745,0.75755,25100000.0
2008-07-10 18:02:00,0.75755,0.7578,0.75755,0.75755,11720000.0
2008-07-10 18:03:00,0.7578,0.7578,0.7575,0.7575,27320000.0
2008-07-10 18:04:00,0.7575,0.75765,0.7575,0.75765,27700000.0
2008-07-10 18:05:00,0.75765,0.7582,0.75755,0.758,113200000.0
2008-07-10 18:06:00,0.758,0.758,0.75775,0.7579,56600000.0
2008-07-10 18:07:00,0.7579,0.7582,0.7577,0.75795,154600000.0
2008-07-10 18:08:00,0.75795,0.758,0.75775,0.75795,74600000.0
2008-07-10 18:09:00,0.75795,0.75795,0.75785,0.7579,31100000.0
2008-07-10 18:10:00,0.7579,0.75795,0.7579,0.7579,26800000.0
2008-07-10 18:11:00,0.7579,0.7579,0.75785,0.75785,11300000.0
2008-07-10 18:12:00,0.75752,0.75789,0.7575,0.75777,239500000.0
2008-07-10 18:13:00,0.7579,0.7579,0.7579,0.7579,15100000.0
2008-07-10 18:14:00,0.7579,0.7579,0.75785,0.75785,19500000.0
2008-07-10 18:15:00,0.7579,0.7579,0.7577,0.75785,85600000.0
2008-07-10 18:16:00,0.75785,0.7582,0.75765,0.75815,155500000.0
2008-07-10 18:17:00,0.75815,0.75815,0.7581,0.75815,31200000.0
2008-07-10 18:18:00,0.7582,0.7582,0.7582,0.7582,18700000.0
2008-07-10 18:19:00,0.7582,0.7582,0.75765,0.75765,188000000.0
2008-07-10 18:20:00,0.75765,0.7577,0.75765,0.7577,21700000.0
2008-07-10 18:21:00,0.7577,0.7577,0.75765,0.75765,16400000.0
2008-07-10 18:22:00,0.75765,0.7577,0.75765,0.7577,43200000.0
2008-07-10 18:23:00,0.7577,0.7577,0.7576,0.7576,56000000.0
2008-07-10 18:24:00,0.75723,0.75762,0.75706,0.75762,69800000.0
2008-07-10 18:25:00,0.75765,0.75767,0.75725,0.75757,49000000.0
2008-07-10 18:26:00,0.7576,0.7576,0.7575,0.75755,32400000.0
2008-07-10 18:27:00,0.7577,0.7577,0.7573,0.7576,129300000.0
2008-07-10 18:28:00,0.7576,0.7576,0.7575,0.75755,50500000.0
2008-07-10 18:29:00,0.7576,0.7577,0.7576,0.75765,61500000.0
2008-07-10 18:30:00,0.75765,0.7577,0.7576,0.75765,28300000.0
2008-07-10 18:31:00,0.75765,0.75765,0.7575,0.7576,29300000.0
2008-07-10 18:32:00,0.7576,0.7578,0.7576,0.7576,41000000.0
2008-07-10 18:33:00,0.7576,0.75765,0.7576,0.75765,17500000.0
2008-07-10 18:34:00,0.75739,0.75773,0.75719,0.7576,121100000.0
2008-07-10 18:35:00,0.75764,0.75783,0.75727,0.75768,262600000.0
2008-07-10 18:36:00,0.75765,0.7577,0.75765,0.7577,18300000.0
2008-07-10 18:37:00,0.7577,0.7577,0.7577,0.7577,19600000.0
2008-07-10 18:38:00,0.7577,0.7577,0.7577,0.7577,227600000.0
2008-07-10 18:39:00,0.7577,0.7577,0.75755,0.75755,55200000.0
2008-07-10 18:40:00,0.75755,0.75755,0.75745,0.7575,45600000.0
2008-07-10 18:41:00,0.75755,0.7576,0.75755,0.7576,17100000.0
2008-07-10 18:42:00,0.75745,0.7577,0.75723,0.75751,176900000.0
2008-07-10 18:43:00,0.7576,0.7576,0.7576,0.7576,5900000.0
2008-07-10 18:44:00,0.7576,0.7576,0.7576,0.7576,2300000.0
2008-07-10 18:45:00,0.7576,0.7576,0.7574,0.75745,41700000.0
2008-07-10 18:46:00,0.75745,0.75745,0.75745,0.75745,9200000.0
2008-07-10 18:47:00,0.75745,0.7575,0.7574,0.7574,24900000.0
2008-07-10 18:48:00,0.75715,0.75737,0.75689,0.7572,70600000.0
2008-07-10 18:49:00,0.7576,0.7576,0.7573,0.75735,35500000.0
2008-07-10 18:50:00,0.75735,0.75735,0.7573,0.7573,6600000.0
2008-07-10 18:51:00,0.7573,0.75735,0.7573,0.75735,6900000.0
2008-07-10 18:52:00,0.75717,0.7574,0.75682,0.75731,106000000.0
2008-07-10 18:53:00,0.75735,0.75745,0.75735,0.7574,28800000.0
2008-07-10 18:54:00,0.7574,0.7574,0.7574,0.7574,9300000.0
2008-07-10 18:55:00,0.7574,0.7574,0.7574,0.7574,18500000.0
2008-07-10 18:56:00,0.7574,0.7575,0.7574,0.75745,49500000.0
2008-07-10 18:57:00,0.7576,0.7576,0.7575,0.7575,68400000.0
2008-07-10 18:58:00,0.7575,0.7575,0.7575,0.7575,18800000.0
2008-07-10 18:59:00,0.7575,0.7575,0.7575,0.7575,9000000.0
2008-07-10 19:00:00,0.7575,0.7576,0.7575,0.75755,42800000.0
2008-07-10 19:01:00,0.7574,0.75764,0.7571,0.75761,279800000.0
2008-07-10 19:02:00,0.75755,0.7576,0.75755,0.7576,17400000.0
2008-07-10 19:03:00,0.75745,0.7578,0.75726,0.75761,65900000.0
2008-07-10 19:04:00,0.7576,0.7576,0.75755,0.75755,15000000.0
2008-07-10 19:05:00,0.75755,0.75755,0.75755,0.75755,3700000.0
2008-07-10 19:06:00,0.75755,0.7576,0.7575,0.7576,33600000.0
2008-07-10 19:07:00,0.7574,0.7574,0.7573,0.75735,48300000.0
2008-07-10 19:08:00,0.75735,0.7574,0.7573,0.7574,53600000.0
2008-07-10 19:09:00,0.7574,0.7574,0.75735,0.75735,14600000.0
2008-07-10 19:10:00,0.75735,0.75735,0.7573,0.7573,20900000.0
2008-07-10 19:11:00,0.7573,0.75735,0.7573,0.7573,26300000.0
2008-07-10 19:12:00,0.7573,0.7573,0.7573,0.7573,11700000.0
2008-07-10 19:13:00,0.7573,0.7574,0.7573,0.7574,28700000.0
2008-07-10 19:14:00,0.7574,0.7574,0.7572,0.7572,23400000.0
2008-07-10 19:15:00,0.7573,0.7573,0.75725,0.75725,11000000.0
2008-07-10 19:16:00,0.75725,0.7574,0.75725,0.75725,19000000.0
2008-07-10 19:17:00,0.7574,0.7575,0.7574,0.7574,3000000.0
2008-07-10 19:18:00,0.75692,0.75728,0.75647,0.75685,255200000.0
2008-07-10 19:19:00,0.75691,0.7573,0.75674,0.75678,270900000.0
2008-07-10 19:20:00,0.7575,0.7575,0.7568,0.7573,242100000.0
2008-07-10 19:21:00,0.75725,0.75725,0.7569,0.7569,78500000.0
2008-07-10 19:22:00,0.7569,0.757,0.75675,0.7569,95100000.0
2008-07-10 19:23:00,0.7569,0.757,0.75685,0.75685,82300000.0
2008-07-10 19:24:00,0.75695,0.75695,0.7569,0.7569,9600000.0
2008-07-10 19:25:00,0.7569,0.7569,0.75685,0.75685,8900000.0
2008-07-10 19:26:00,0.75648,0.75693,0.75637,0.75675,109200000.0
2008-07-10 19:27:00,0.757,0.75705,0.7569,0.75695,36300000.0
2008-07-10 19:28:00,0.75695,0.7572,0.75695,0.7572,29200000.0
2008-07-10 19:29:00,0.7572,0.7572,0.7572,0.7572,16800000.0
2008-07-10 19:30:00,0.7572,0.7572,0.7572,0.7572,16800000.0
2008-07-10 19:31:00,0.7572,0.7572,0.7572,0.7572,5600000.0
2008-07-10 19:32:00,0.7572,0.75725,0.7572,0.75725,14000000.0
2008-07-10 19:33:00,0.75725,0.75725,0.75725,0.75725,8400000.0
2008-07-10 19:34:00,0.75725,0.7573,0.75725,0.7573,11200000.0
2008-07-10 19:35:00,0.7573,0.75735,0.7573,0.75735,24000000.0
2008-07-10 19:36:00,0.75735,0.75755,0.7573,0.75735,51600000.0
2008-07-10 19:37:00,0.75735,0.75735,0.75735,0.75735,15800000.0
2008-07-10 19:38:00,0.7576,0.7576,0.75735,0.7574,20400000.0
2008-07-10 19:39:00,0.75745,0.75795,0.75745,0.7577,65800000.0
2008-07-10 19:40:00,0.7577,0.75785,0.7577,0.75785,18900000.0
2008-07-10 19:41:00,0.7579,0.7579,0.7577,0.7579,51400000.0
2008-07-10 19:42:00,0.7578,0.7578,0.7578,0.7578,3400000.0
2008-07-10 19:43:00,0.7578,0.7578,0.75775,0.75775,11200000.0
2008-07-10 19:44:00,0.7578,0.7578,0.7577,0.7577,50600000.0
2008-07-10 19:45:00,0.75775,0.75775,0.75775,0.75775,11200000.0
2008-07-10 19:46:00,0.75775,0.75775,0.75775,0.75775,2800000.0
2008-07-10 19:47:00,0.75775,0.75775,0.75775,0.75775,2800000.0
2008-07-10 19:48:00,0.75775,0.75775,0.75775,0.75775,2800000.0
2008-07-10 19:49:00,0.75773,0.75787,0.75762,0.75782,25300000.0
2008-07-10 19:50:00,0.75775,0.75775,0.75775,0.75775,5600000.0
2008-07-10 19:51:00,0.75775,0.75775,0.75775,0.75775,2800000.0
2008-07-10 19:52:00,0.75775,0.758,0.75775,0.75795,52800000.0
2008-07-10 19:53:00,0.7579,0.7579,0.7579,0.7579,12400000.0
2008-07-10 19:54:00,0.75785,0.758,0.75785,0.7579,20800000.0
2008-07-10 19:55:00,0.7579,0.75795,0.7579,0.75795,16400000.0
2008-07-10 19:56:00,0.75806,0.75812,0.75765,0.75798,50600000.0
2008-07-10 19:57:00,0.758,0.758,0.758,0.758,2800000.0
2008-07-10 19:58:00,0.758,0.758,0.7579,0.7579,12200000.0
2008-07-10 19:59:00,0.7579,0.758,0.7579,0.758,15600000.0
2008-07-10 20:00:00,0.758,0.75805,0.7577,0.7577,99100000.0
2008-07-10 20:01:00,0.7577,0.7577,0.75765,0.75765,15800000.0
2008-07-10 20:02:00,0.75765,0.75765,0.7576,0.7576,18800000.0
2008-07-10 20:03:00,0.7576,0.7576,0.7576,0.7576,14000000.0
2008-07-10 20:04:00,0.7576,0.7576,0.7576,0.7576,11200000.0
2008-07-10 20:05:00,0.7576,0.7576,0.7576,0.7576,5600000.0
2008-07-10 20:06:00,0.7576,0.7576,0.75755,0.75755,31200000.0
2008-07-10 20:07:00,0.75755,0.75755,0.75755,0.75755,14000000.0
2008-07-10 20:08:00,0.75755,0.75755,0.75755,0.75755,11200000.0
2008-07-10 20:09:00,0.75755,0.75755,0.75755,0.75755,11200000.0
2008-07-10 20:10:00,0.75755,0.75755,0.75755,0.75755,8400000.0
2008-07-10 20:11:00,0.75755,0.75765,0.75755,0.7576,53000000.0
2008-07-10 20:12:00,0.7576,0.75765,0.7576,0.75765,25400000.0
2008-07-10 20:13:00,0.75765,0.75765,0.75765,0.75765,9600000.0
2008-07-10 20:14:00,0.7577,0.75777,0.75753,0.75777,45300000.0
2008-07-10 20:15:00,0.75765,0.75765,0.75765,0.75765,10200000.0
2008-07-10 20:16:00,0.75765,0.75765,0.75765,0.75765,13600000.0
2008-07-10 20:17:00,0.7577,0.7577,0.7577,0.7577,7000000.0
2008-07-10 20:18:00,0.7577,0.7577,0.7576,0.7576,8400000.0
2008-07-10 20:19:00,0.75729,0.75766,0.7572,0.75759,80500000.0
2008-07-10 20:20:00,0.7576,0.7578,0.7576,0.7577,14400000.0
2008-07-10 20:21:00,0.7579,0.7579,0.7576,0.7576,15100000.0
2008-07-10 20:22:00,0.75755,0.75755,0.75755,0.75755,3600000.0
2008-07-10 20:23:00,0.75755,0.75755,0.75755,0.75755,7200000.0
2008-07-10 20:24:00,0.7577,0.7577,0.7577,0.7577,1000000.0
2008-07-10 20:25:00,0.7577,0.758,0.7577,0.75785,67100000.0
2008-07-10 20:26:00,0.75785,0.7579,0.7578,0.7578,49500000.0
2008-07-10 20:27:00,0.7578,0.7579,0.7576,0.7576,45100000.0
2008-07-10 20:28:00,0.75755,0.7576,0.7575,0.7575,26800000.0
2008-07-10 20:29:00,0.7575,0.7575,0.75745,0.7575,6300000.0
2008-07-10 20:30:00,0.7575,0.7575,0.7575,0.7575,1800000.0
2008-07-10 20:31:00,0.75746,0.75759,0.7574,0.75756,17900000.0
2008-07-10 20:32:00,0.75753,0.75772,0.75752,0.75755,28900000.0
2008-07-10 20:33:00,0.7575,0.7575,0.7575,0.7575,1300000.0
2008-07-10 20:34:00,0.7575,0.75755,0.7575,0.75755,4700000.0
2008-07-10 20:35:00,0.75755,0.7576,0.7575,0.7576,6100000.0
2008-07-10 20:36:00,0.7575,0.7576,0.7575,0.7576,5200000.0
2008-07-10 20:37:00,0.7575,0.7576,0.7571,0.75725,30400000.0
2008-07-10 20:38:00,0.7572,0.7572,0.7572,0.7572,2300000.0
2008-07-10 20:39:00,0.75686,0.75738,0.75686,0.75733,35200000.0
2008-07-10 20:40:00,0.75728,0.75742,0.75719,0.75742,61800000.0
2008-07-10 20:41:00,0.7575,0.7575,0.7575,0.7575,5000000.0
2008-07-10 20:42:00,0.7572,0.7572,0.7572,0.7572,18300000.0
2008-07-10 20:43:00,0.7573,0.7573,0.7572,0.7573,11600000.0
2008-07-10 20:44:00,0.7572,0.7573,0.7572,0.7572,19700000.0
2008-07-10 20:45:00,0.7572,0.7572,0.7572,0.7572,1800000.0
2008-07-10 20:46:00,0.75736,0.75736,0.75695,0.75725,24100000.0
2008-07-10 20:47:00,0.7574,0.7574,0.7572,0.7573,13200000.0
2008-07-10 20:48:00,0.7575,0.7575,0.7573,0.7573,9300000.0
2008-07-10 20:49:00,0.7573,0.7573,0.7573,0.7573,4000000.0
2008-07-10 20:50:00,0.7575,0.7575,0.7573,0.7573,6200000.0
2008-07-10 20:51:00,0.7573,0.7574,0.7573,0.7574,16800000.0
2008-07-10 20:52:00,0.7574,0.7574,0.7573,0.7573,24500000.0
2008-07-10 20:53:00,0.7573,0.7574,0.7573,0.7574,9200000.0
2008-07-10 20:54:00,0.7575,0.7575,0.7574,0.75745,5600000.0
2008-07-10 20:55:00,0.7575,0.7576,0.7574,0.7576,33800000.0
2008-07-10 20:56:00,0.7577,0.7577,0.7574,0.7575,45900000.0
2008-07-10 20:57:00,0.7575,0.7575,0.7575,0.7575,2800000.0
2008-07-10 20:58:00,0.7577,0.7577,0.7575,0.7575,2300000.0
2008-07-10 20:59:00,0.7578,0.7578,0.7575,0.7575,3300000.0
2008-07-10 21:00:00,0.7575,0.7578,0.7575,0.7575,18100000.0
2008-07-10 21:01:00,0.75755,0.75765,0.75755,0.75765,16000000.0
2008-07-10 21:02:00,0.7579,0.7579,0.75765,0.75765,2000000.0
2008-07-10 21:03:00,0.75721,0.75775,0.75717,0.75775,37700000.0
2008-07-10 21:04:00,0.75765,0.7577,0.75765,0.7577,11200000.0
2008-07-10 21:05:00,0.7577,0.7577,0.7577,0.7577,4500000.0
2008-07-10 21:06:00,0.7578,0.7579,0.75775,0.7579,5800000.0
2008-07-10 21:07:00,0.7575,0.75804,0.7575,0.75762,34800000.0
2008-07-10 21:08:00,0.7578,0.7578,0.7577,0.7577,21800000.0
2008-07-10 21:09:00,0.7575,0.75796,0.75747,0.75795,85000000.0
2008-07-10 21:10:00,0.75775,0.75775,0.75775,0.75775,1000000.0
2008-07-10 21:11:00,0.7577,0.7577,0.7576,0.7576,3000000.0
2008-07-10 21:12:00,0.7576,0.7576,0.7576,0.7576,1600000.0
2008-07-10 21:13:00,0.7577,0.7577,0.7577,0.7577,1000000.0
2008-07-10 21:14:00,0.75755,0.7576,0.75755,0.75755,9200000.0
2008-07-10 21:15:00,0.7576,0.7577,0.7576,0.7577,19500000.0
2008-07-10 21:16:00,0.75744,0.75772,0.75725,0.75738,228800000.0
2008-07-10 21:17:00,0.75738,0.75776,0.75738,0.75776,58100000.0
2008-07-10 21:18:00,0.75774,0.75786,0.75773,0.75777,97400000.0
2008-07-10 21:19:00,0.7577,0.7577,0.7574,0.75745,81400000.0
2008-07-10 21:20:00,0.75745,0.75762,0.75711,0.75711,39600000.0
2008-07-10 21:21:00,0.7571,0.75755,0.7571,0.75752,57800000.0
2008-07-10 21:22:00,0.75755,0.75765,0.75745,0.75745,53700000.0
2008-07-10 21:23:00,0.75745,0.7575,0.75745,0.7575,9700000.0
2008-07-10 21:24:00,0.75746,0.75754,0.7571,0.75728,119100000.0
2008-07-10 21:25:00,0.7576,0.7576,0.7576,0.7576,15500000.0
2008-07-10 21:26:00,0.7577,0.7577,0.7576,0.7576,6400000.0
2008-07-10 21:27:00,0.7576,0.758,0.7576,0.758,23200000.0
2008-07-10 21:28:00,0.758,0.758,0.758,0.758,8000000.0
2008-07-10 21:29:00,0.758,0.758,0.7579,0.758,20800000.0
2008-07-10 21:30:00,0.758,0.758,0.7579,0.7579,4700000.0
2008-07-10 21:31:00,0.75795,0.758,0.75795,0.758,4800000.0
2008-07-10 21:32:00,0.758,0.758,0.758,0.758,1000000.0
2008-07-10 21:33:00,0.75781,0.7581,0.75776,0.75803,23500000.0
2008-07-10 21:34:00,0.75795,0.758,0.7579,0.758,30300000.0
2008-07-10 21:35:00,0.758,0.758,0.758,0.758,3300000.0
2008-07-10 21:36:00,0.75795,0.758,0.75795,0.758,47800000.0
2008-07-10 21:37:00,0.758,0.758,0.758,0.758,1000000.0
2008-07-10 21:38:00,0.7582,0.75824,0.75786,0.75797,16800000.0
2008-07-10 21:39:00,0.75792,0.75806,0.75776,0.75803,28800000.0
2008-07-10 21:40:00,0.758,0.75805,0.758,0.75805,27300000.0
2008-07-10 21:41:00,0.758,0.75805,0.75795,0.75795,47200000.0
2008-07-10 21:42:00,0.758,0.758,0.758,0.758,6500000.0
2008-07-10 21:43:00,0.75816,0.75816,0.75774,0.75795,34800000.0
2008-07-10 21:44:00,0.75815,0.75815,0.7581,0.7581,21800000.0
2008-07-10 21:45:00,0.7581,0.7582,0.7581,0.7582,15000000.0
2008-07-10 21:46:00,0.7582,0.7582,0.75805,0.7581,50700000.0
2008-07-10 21:47:00,0.7581,0.75815,0.75805,0.7581,18700000.0
2008-07-10 21:48:00,0.7582,0.7582,0.7581,0.7581,20500000.0
2008-07-10 21:49:00,0.7581,0.7583,0.7581,0.7581,63600000.0
2008-07-10 21:50:00,0.75815,0.7582,0.75815,0.7582,27200000.0
2008-07-10 21:51:00,0.7582,0.7582,0.75815,0.75815,16800000.0
2008-07-10 21:52:00,0.75785,0.75826,0.75773,0.75822,199800000.0
2008-07-10 21:53:00,0.75815,0.75815,0.75815,0.75815,3600000.0
2008-07-10 21:54:00,0.75815,0.75815,0.7581,0.7581,23500000.0
2008-07-10 21:55:00,0.7581,0.7582,0.75805,0.7581,62800000.0
2008-07-10 21:56:00,0.758,0.75805,0.758,0.75805,25400000.0
2008-07-10 21:57:00,0.758,0.758,0.758,0.758,4200000.0
2008-07-10 21:58:00,0.75805,0.75805,0.75805,0.75805,5600000.0
2008-07-10 21:59:00,0.7581,0.7583,0.7581,0.7582,39500000.0
2008-07-10 22:00:00,0.75785,0.75827,0.75785,0.75821,10500000.0
2008-07-10 22:01:00,0.75825,0.75843,0.7581,0.75817,30100000.0
2008-07-10 22:02:00,0.75825,0.75825,0.75825,0.75825,10000000.0
2008-07-10 22:03:00,0.7583,0.7585,0.7582,0.7582,51800000.0
2008-07-10 22:04:00,0.7582,0.7583,0.7581,0.7582,78500000.0
2008-07-10 22:05:00,0.75825,0.75825,0.75825,0.75825,10000000.0
2008-07-10 22:06:00,0.7585,0.7585,0.75825,0.75825,4600000.0
2008-07-10 22:07:00,0.75825,0.75855,0.7582,0.7585,50200000.0
2008-07-10 22:08:00,0.75865,0.7587,0.75865,0.7587,4700000.0
2008-07-10 22:09:00,0.75865,0.7589,0.7585,0.7585,106000000.0
2008-07-10 22:10:00,0.7585,0.7586,0.75835,0.75855,49000000.0
2008-07-10 22:11:00,0.75855,0.7589,0.75825,0.7586,71900000.0
2008-07-10 22:12:00,0.75852,0.75866,0.75835,0.75835,21200000.0
2008-07-10 22:13:00,0.75855,0.75855,0.7585,0.75855,10200000.0
2008-07-10 22:14:00,0.75828,0.75868,0.7581,0.7581,45100000.0
2008-07-10 22:15:00,0.75837,0.75863,0.75827,0.75827,31000000.0
2008-07-10 22:16:00,0.75818,0.75868,0.75818,0.75828,22000000.0
2008-07-10 22:17:00,0.7585,0.7589,0.7585,0.7589,86100000.0
2008-07-10 22:18:00,0.759,0.7592,0.75845,0.75865,124200000.0
2008-07-10 22:19:00,0.75865,0.75895,0.75865,0.75895,70700000.0
2008-07-10 22:20:00,0.7589,0.7589,0.75865,0.7589,28400000.0
2008-07-10 22:21:00,0.7589,0.7592,0.7589,0.75905,70400000.0
2008-07-10 22:22:00,0.759,0.75915,0.75865,0.75895,96000000.0
2008-07-10 22:23:00,0.7589,0.7589,0.7589,0.7589,13300000.0
2008-07-10 22:24:00,0.75885,0.75885,0.75845,0.7587,32800000.0
2008-07-10 22:25:00,0.7587,0.7587,0.75835,0.75855,61200000.0
2008-07-10 22:26:00,0.7586,0.75865,0.75855,0.75855,24800000.0
2008-07-10 22:27:00,0.7586,0.75865,0.7585,0.7585,50500000.0
2008-07-10 22:28:00,0.7585,0.7586,0.7582,0.7582,118300000.0
2008-07-10 22:29:00,0.7582,0.7583,0.7582,0.7583,69100000.0
2008-07-10 22:30:00,0.75825,0.7584,0.7582,0.7582,54200000.0
2008-07-10 22:31:00,0.7582,0.7584,0.7582,0.7584,28300000.0
2008-07-10 22:32:00,0.7584,0.7587,0.75825,0.75845,72800000.0
2008-07-10 22:33:00,0.75845,0.7587,0.75835,0.7587,62100000.0
2008-07-10 22:34:00,0.7587,0.7587,0.7585,0.7586,22000000.0
2008-07-10 22:35:00,0.75831,0.75877,0.75827,0.75875,83600000.0
2008-07-10 22:36:00,0.7586,0.7586,0.7585,0.7586,40400000.0
2008-07-10 22:37:00,0.7586,0.7586,0.7586,0.7586,7200000.0
2008-07-10 22:38:00,0.7586,0.7586,0.7585,0.75855,98600000.0
2008-07-10 22:39:00,0.75855,0.7586,0.7585,0.7586,36800000.0
2008-07-10 22:40:00,0.75865,0.75865,0.75865,0.75865,2000000.0
2008-07-10 22:41:00,0.75847,0.75872,0.75847,0.75869,24400000.0
2008-07-10 22:42:00,0.7586,0.7588,0.7585,0.7587,86100000.0
2008-07-10 22:43:00,0.7587,0.7587,0.75865,0.75865,7700000.0
2008-07-10 22:44:00,0.7586,0.75865,0.7586,0.75865,6200000.0
2008-07-10 22:45:00,0.7587,0.7588,0.7586,0.75875,58100000.0
2008-07-10 22:46:00,0.7587,0.75875,0.75855,0.7587,39000000.0
2008-07-10 22:47:00,0.75829,0.75875,0.75807,0.75875,88900000.0
2008-07-10 22:48:00,0.7588,0.7588,0.7585,0.7585,14600000.0
2008-07-10 22:49:00,0.7586,0.7586,0.7586,0.7586,21800000.0
2008-07-10 22:50:00,0.7586,0.7587,0.7586,0.7587,8600000.0
2008-07-10 22:51:00,0.75865,0.75878,0.75853,0.75873,58000000.0
2008-07-10 22:52:00,0.75875,0.75875,0.75875,0.75875,2000000.0
2008-07-10 22:53:00,0.7585,0.75874,0.7585,0.75869,33400000.0
2008-07-10 22:54:00,0.7587,0.75875,0.7587,0.75875,2000000.0
2008-07-10 22:55:00,0.75875,0.75895,0.7586,0.7588,104700000.0
2008-07-10 22:56:00,0.7588,0.7588,0.7588,0.7588,4000000.0
2008-07-10 22:57:00,0.7588,0.7588,0.7585,0.7585,66600000.0
2008-07-10 22:58:00,0.75855,0.75885,0.75855,0.7587,17000000.0
2008-07-10 22:59:00,0.7587,0.7587,0.75855,0.75855,8400000.0
2008-07-10 23:00:00,0.75862,0.75903,0.75846,0.75903,52500000.0
2008-07-10 23:01:00,0.75855,0.75855,0.7585,0.7585,4400000.0
2008-07-10 23:02:00,0.7585,0.7585,0.7585,0.7585,13100000.0
2008-07-10 23:03:00,0.7585,0.7586,0.7585,0.7585,5200000.0
2008-07-10 23:04:00,0.75855,0.759,0.75855,0.7589,9500000.0
2008-07-10 23:05:00,0.759,0.7591,0.75865,0.7589,33900000.0
2008-07-10 23:06:00,0.7589,0.7589,0.7586,0.7587,8400000.0
2008-07-10 23:07:00,0.7587,0.75875,0.7587,0.75875,2400000.0
2008-07-10 23:08:00,0.75875,0.75875,0.75855,0.75875,5000000.0
2008-07-10 23:09:00,0.75847,0.75901,0.75847,0.75901,16500000.0
2008-07-10 23:10:00,0.75896,0.75917,0.75861,0.75873,59000000.0
2008-07-10 23:11:00,0.7588,0.75895,0.7588,0.75895,6800000.0
2008-07-10 23:12:00,0.75895,0.75895,0.75875,0.75875,3000000.0
2008-07-10 23:13:00,0.75899,0.75902,0.75856,0.75882,71400000.0
2008-07-10 23:14:00,0.75889,0.75912,0.75889,0.75895,139400000.0
2008-07-10 23:15:00,0.75875,0.75875,0.75875,0.75875,1400000.0
2008-07-10 23:16:00,0.75875,0.75875,0.7587,0.7587,3400000.0
2008-07-10 23:17:00,0.7587,0.7587,0.7586,0.7586,3900000.0
2008-07-10 23:18:00,0.7586,0.75865,0.75835,0.75835,17600000.0
2008-07-10 23:19:00,0.7584,0.75845,0.7584,0.75845,11200000.0
2008-07-10 23:20:00,0.75845,0.75885,0.7584,0.75885,54600000.0
2008-07-10 23:21:00,0.75885,0.75885,0.7587,0.7587,7600000.0
2008-07-10 23:22:00,0.7586,0.7586,0.7586,0.7586,5000000.0
2008-07-10 23:23:00,0.7586,0.75865,0.7586,0.75865,5000000.0
2008-07-10 23:24:00,0.75865,0.75885,0.75865,0.7587,16900000.0
2008-07-10 23:25:00,0.7587,0.7587,0.75865,0.7587,14000000.0
2008-07-10 23:26:00,0.75872,0.75879,0.75852,0.75879,44400000.0
2008-07-10 23:27:00,0.75891,0.75893,0.75857,0.75871,51000000.0
2008-07-10 23:28:00,0.7587,0.7587,0.75865,0.75865,7400000.0
2008-07-10 23:29:00,0.75865,0.75865,0.75865,0.75865,3000000.0
2008-07-10 23:30:00,0.75865,0.7587,0.7586,0.7587,14400000.0
2008-07-10 23:31:00,0.7587,0.7588,0.7587,0.7587,34200000.0
2008-07-10 23:32:00,0.75874,0.75877,0.75818,0.75868,218299999.0
2008-07-10 23:33:00,0.75868,0.75871,0.75842,0.75847,89299999.0
2008-07-10 23:34:00,0.7586,0.7586,0.7586,0.7586,8400000.0
2008-07-10 23:35:00,0.7586,0.7586,0.7586,0.7586,21800000.0
2008-07-10 23:36:00,0.7586,0.7586,0.7586,0.7586,16900000.0
2008-07-10 23:37:00,0.75879,0.75886,0.75854,0.75879,14000000.0
2008-07-10 23:38:00,0.7586,0.75865,0.7586,0.75865,9900000.0
2008-07-10 23:39:00,0.75829,0.75864,0.75825,0.75828,25200000.0
2008-07-10 23:40:00,0.7585,0.7585,0.7585,0.7585,28700000.0
2008-07-10 23:41:00,0.7585,0.75855,0.7584,0.7585,34800000.0
2008-07-10 23:42:00,0.7585,0.7585,0.7585,0.7585,52800000.0
2008-07-10 23:43:00,0.75827,0.75851,0.7581,0.7584,57800001.0
2008-07-10 23:44:00,0.7585,0.7585,0.75835,0.75835,23200000.0
2008-07-10 23:45:00,0.7584,0.75845,0.7584,0.75845,11200000.0
2008-07-10 23:46:00,0.75821,0.75861,0.75796,0.75861,56100000.0
2008-07-10 23:47:00,0.75861,0.75869,0.7582,0.75835,241500000.0
2008-07-10 23:48:00,0.75844,0.75875,0.75844,0.75875,84600000.0
2008-07-10 23:49:00,0.7585,0.7585,0.7585,0.7585,4800000.0
2008-07-10 23:50:00,0.7585,0.7585,0.7585,0.7585,4800000.0
2008-07-10 23:51:00,0.7587,0.75884,0.75864,0.75867,127700000.0
2008-07-10 23:52:00,0.75873,0.75873,0.75853,0.75873,49200000.0
2008-07-10 23:53:00,0.75862,0.75862,0.75827,0.75858,129000000.0
2008-07-10 23:54:00,0.75865,0.75875,0.75842,0.75865,82900000.0
2008-07-10 23:55:00,0.75871,0.75873,0.75837,0.75862,74500000.0
2008-07-10 23:56:00,0.7585,0.7585,0.7585,0.7585,5000000.0
2008-07-10 23:57:00,0.75865,0.7587,0.75847,0.75862,59200000.0
2008-07-10 23:58:00,0.7585,0.7585,0.7585,0.7585,12000000.0
2008-07-10 23:59:00,0.7585,0.7585,0.7585,0.7585,5000000.0
2008-07-11 00:00:00,0.7585,0.7586,0.7585,0.7586,31200000.0
2008-07-11 00:01:00,0.7586,0.7586,0.7586,0.7586,8600000.0
2008-07-11 00:02:00,0.75877,0.75879,0.75846,0.75864,18300000.0
2008-07-11 00:03:00,0.75875,0.75888,0.7587,0.75888,14000000.0
2008-07-11 00:04:00,0.7586,0.7587,0.7586,0.7587,8300000.0
2008-07-11 00:05:00,0.7587,0.7587,0.7587,0.7587,3000000.0
2008-07-11 00:06:00,0.7587,0.7587,0.7587,0.7587,3000000.0
2008-07-11 00:07:00,0.7587,0.7587,0.7587,0.7587,1000000.0
2008-07-11 00:08:00,0.7587,0.7587,0.7587,0.7587,16200000.0
2008-07-11 00:09:00,0.75849,0.75883,0.75841,0.75872,167800000.0
2008-07-11 00:10:00,0.7587,0.7591,0.7587,0.75895,99900000.0
2008-07-11 00:11:00,0.75895,0.75895,0.75895,0.75895,2800000.0
2008-07-11 00:12:00,0.75897,0.75921,0.75876,0.75902,163400000.0
2008-07-11 00:13:00,0.75903,0.75907,0.75887,0.75903,69600000.0
2008-07-11 00:14:00,0.75893,0.75895,0.75876,0.75877,40600000.0
2008-07-11 00:15:00,0.7589,0.759,0.7589,0.759,37600000.0
2008-07-11 00:16:00,0.759,0.759,0.7588,0.7588,28100000.0
2008-07-11 00:17:00,0.7588,0.7589,0.7588,0.7588,37600000.0
2008-07-11 00:18:00,0.7588,0.7588,0.7586,0.7587,59400000.0
2008-07-11 00:19:00,0.7587,0.7587,0.7587,0.7587,21600000.0
2008-07-11 00:20:00,0.75864,0.75879,0.75844,0.75879,7000000.0
2008-07-11 00:21:00,0.75881,0.75881,0.75873,0.75875,6000000.0
2008-07-11 00:22:00,0.75874,0.75887,0.7587,0.75875,21200000.0
2008-07-11 00:23:00,0.7587,0.7587,0.7585,0.7585,59600000.0
2008-07-11 00:24:00,0.7585,0.7586,0.7585,0.7586,53900000.0
2008-07-11 00:25:00,0.75882,0.75883,0.75833,0.75841,19200000.0
2008-07-11 00:26:00,0.75852,0.75883,0.75852,0.75883,16700000.0
2008-07-11 00:27:00,0.7586,0.7586,0.75855,0.75855,17400000.0
2008-07-11 00:28:00,0.7586,0.7586,0.7586,0.7586,20400000.0
2008-07-11 00:29:00,0.75847,0.75868,0.75826,0.75852,86700000.0
2008-07-11 00:30:00,0.7586,0.7586,0.75855,0.75855,7300000.0
2008-07-11 00:31:00,0.75855,0.75855,0.75855,0.75855,1000000.0
2008-07-11 00:32:00,0.75855,0.75865,0.75855,0.7586,46600000.0
2008-07-11 00:33:00,0.7583,0.75875,0.7583,0.75867,199500000.0
2008-07-11 00:34:00,0.75869,0.75876,0.75834,0.7587,226700000.0
2008-07-11 00:35:00,0.75864,0.75875,0.75857,0.75857,35700000.0
2008-07-11 00:36:00,0.7586,0.7586,0.7586,0.7586,26100000.0
2008-07-11 00:37:00,0.75872,0.75878,0.75832,0.75862,62400000.0
2008-07-11 00:38:00,0.7586,0.7586,0.7586,0.7586,25100000.0
2008-07-11 00:39:00,0.75807,0.75853,0.75807,0.75825,269000000.0
2008-07-11 00:40:00,0.7586,0.7586,0.75855,0.75855,45900000.0
2008-07-11 00:41:00,0.75839,0.75855,0.75814,0.75852,135700000.0
2008-07-11 00:42:00,0.75855,0.75855,0.7585,0.7585,109300000.0
2008-07-11 00:43:00,0.75821,0.75867,0.75817,0.7586,91400000.0
2008-07-11 00:44:00,0.75855,0.75855,0.75855,0.75855,5600000.0
2008-07-11 00:45:00,0.7586,0.7586,0.7586,0.7586,17000000.0
2008-07-11 00:46:00,0.75839,0.75888,0.75839,0.75857,327200000.0
2008-07-11 00:47:00,0.75865,0.75865,0.75865,0.75865,1000000.0
2008-07-11 00:48:00,0.7587,0.7587,0.7585,0.7585,69100000.0
2008-07-11 00:49:00,0.7585,0.7586,0.7585,0.7586,63500000.0
2008-07-11 00:50:00,0.7586,0.7586,0.75855,0.7586,36900000.0
2008-07-11 00:51:00,0.75849,0.75871,0.7584,0.7584,48900000.0
2008-07-11 00:52:00,0.75842,0.75878,0.75839,0.7586,74500000.0
2008-07-11 00:53:00,0.75864,0.75875,0.75835,0.7587,43400000.0
2008-07-11 00:54:00,0.7586,0.7586,0.7586,0.7586,5700000.0
2008-07-11 00:55:00,0.7586,0.7586,0.7586,0.7586,5700000.0
2008-07-11 00:56:00,0.7586,0.7586,0.7586,0.7586,8500000.0
2008-07-11 00:57:00,0.7586,0.7586,0.7586,0.7586,2800000.0
2008-07-11 00:58:00,0.75849,0.75881,0.75849,0.75881,138700000.0
2008-07-11 00:59:00,0.75855,0.7586,0.7584,0.7584,443500002.0
2008-07-11 01:00:00,0.7584,0.7585,0.7584,0.7585,180500001.0
2008-07-11 01:01:00,0.7585,0.7585,0.7584,0.7585,100600000.0
2008-07-11 01:02:00,0.7585,0.7585,0.75825,0.7585,105600000.0
2008-07-11 01:03:00,0.7585,0.7585,0.75845,0.75845,5000000.0
2008-07-11 01:04:00,0.7585,0.7585,0.75845,0.75845,9100000.0
2008-07-11 01:05:00,0.75845,0.7585,0.75825,0.7584,92500000.0
2008-07-11 01:06:00,0.75838,0.75847,0.75812,0.75847,88700000.0
2008-07-11 01:07:00,0.75853,0.75853,0.75811,0.7584,40500000.0
2008-07-11 01:08:00,0.7584,0.7584,0.7584,0.7584,7200000.0
2008-07-11 01:09:00,0.7584,0.7584,0.7584,0.7584,19100000.0
2008-07-11 01:10:00,0.75847,0.75867,0.75842,0.75844,155300000.0
2008-07-11 01:11:00,0.7584,0.7584,0.7584,0.7584,8600000.0
2008-07-11 01:12:00,0.75852,0.75857,0.75842,0.75842,205999999.0
2008-07-11 01:13:00,0.75845,0.75845,0.75845,0.75845,8400000.0
2008-07-11 01:14:00,0.7585,0.75855,0.7585,0.75855,14100000.0
2008-07-11 01:15:00,0.7586,0.7586,0.7586,0.7586,2800000.0
2008-07-11 01:16:00,0.7586,0.75863,0.75829,0.7586,242800001.0
2008-07-11 01:17:00,0.7586,0.7592,0.75855,0.759,70800000.0
2008-07-11 01:18:00,0.75861,0.75894,0.75857,0.75859,55700000.0
2008-07-11 01:19:00,0.75869,0.75908,0.75869,0.75893,49400000.0
2008-07-11 01:20:00,0.759,0.759,0.759,0.759,14000000.0
2008-07-11 01:21:00,0.759,0.759,0.7589,0.7589,19600000.0
2008-07-11 01:22:00,0.7589,0.75895,0.7589,0.75895,27100000.0
2008-07-11 01:23:00,0.75866,0.75881,0.75852,0.75852,40800000.0
2008-07-11 01:24:00,0.75851,0.75888,0.75851,0.75888,60300000.0
2008-07-11 01:25:00,0.75895,0.7591,0.7589,0.75895,109800000.0
2008-07-11 01:26:00,0.7589,0.7589,0.7589,0.7589,6200000.0
2008-07-11 01:27:00,0.7589,0.7589,0.7589,0.7589,2800000.0
2008-07-11 01:28:00,0.7586,0.75898,0.7586,0.75898,8000000.0
2008-07-11 01:29:00,0.7589,0.7589,0.7588,0.7588,22400000.0
2008-07-11 01:30:00,0.7588,0.7588,0.75855,0.75855,19800000.0
2008-07-11 01:31:00,0.7586,0.75875,0.75855,0.7586,45200000.0
2008-07-11 01:32:00,0.75865,0.75875,0.75865,0.75875,20800000.0
2008-07-11 01:33:00,0.75871,0.75878,0.75835,0.75869,57800000.0
2008-07-11 01:34:00,0.7587,0.7587,0.7586,0.7586,13400000.0
2008-07-11 01:35:00,0.7586,0.7586,0.7585,0.7585,36900000.0
2008-07-11 01:36:00,0.75845,0.7587,0.75845,0.7587,36600000.0
2008-07-11 01:37:00,0.7587,0.7587,0.75865,0.75865,14600000.0
2008-07-11 01:38:00,0.7586,0.7586,0.7586,0.7586,16400000.0
2008-07-11 01:39:00,0.75865,0.75865,0.75845,0.75855,62100000.0
2008-07-11 01:40:00,0.75813,0.75851,0.75813,0.75851,14000000.0
2008-07-11 01:41:00,0.75846,0.75852,0.75818,0.75818,43900000.0
2008-07-11 01:42:00,0.7586,0.7586,0.7586,0.7586,5600000.0
2008-07-11 01:43:00,0.7586,0.7586,0.75845,0.75845,18400000.0
2008-07-11 01:44:00,0.75845,0.75845,0.75835,0.7584,46000000.0
2008-07-11 01:45:00,0.7584,0.75845,0.7584,0.75845,19600000.0
2008-07-11 01:46:00,0.75845,0.7585,0.75835,0.7584,40800000.0
2008-07-11 01:47:00,0.7584,0.7588,0.7582,0.75865,207500000.0
2008-07-11 01:48:00,0.7586,0.75865,0.7583,0.75855,225200000.0
2008-07-11 01:49:00,0.75865,0.7587,0.75855,0.75865,45400000.0
2008-07-11 01:50:00,0.75865,0.75865,0.75855,0.75855,16800000.0
2008-07-11 01:51:00,0.75855,0.7586,0.75855,0.7586,5600000.0
2008-07-11 01:52:00,0.7586,0.7586,0.75855,0.7586,14600000.0
2008-07-11 01:53:00,0.75857,0.75859,0.7582,0.75855,60200000.0
2008-07-11 01:54:00,0.75855,0.75855,0.75845,0.75855,6600000.0
2008-07-11 01:55:00,0.7586,0.7586,0.75855,0.75855,5600000.0
2008-07-11 01:56:00,0.75842,0.75855,0.7582,0.75831,22200000.0
2008-07-11 01:57:00,0.75855,0.7586,0.75855,0.7586,12000000.0
2008-07-11 01:58:00,0.7586,0.7586,0.75855,0.75855,8400000.0
2008-07-11 01:59:00,0.75835,0.7585,0.75825,0.75848,51700000.0
2008-07-11 02:00:00,0.75845,0.7586,0.75845,0.7585,61800000.0
2008-07-11 02:01:00,0.75855,0.7586,0.75855,0.7586,16800000.0
2008-07-11 02:02:00,0.75855,0.7586,0.75855,0.75855,16800000.0
2008-07-11 02:03:00,0.75803,0.75859,0.75798,0.75849,136700000.0
2008-07-11 02:04:00,0.75855,0.75855,0.75845,0.75845,8400000.0
2008-07-11 02:05:00,0.7584,0.7585,0.7584,0.7585,5200000.0
2008-07-11 02:06:00,0.75855,0.75855,0.75855,0.75855,5600000.0
2008-07-11 02:07:00,0.75855,0.75855,0.7585,0.7585,5600000.0
2008-07-11 02:08:00,0.75855,0.75895,0.75855,0.75865,64200000.0
2008-07-11 02:09:00,0.7586,0.75865,0.7586,0.7586,8400000.0
2008-07-11 02:10:00,0.7586,0.7588,0.7586,0.7588,27200000.0
2008-07-11 02:11:00,0.75848,0.75891,0.75842,0.75891,44700000.0
2008-07-11 02:12:00,0.7589,0.7589,0.75829,0.75883,86300000.0
2008-07-11 02:13:00,0.7588,0.75905,0.7588,0.75905,25400000.0
2008-07-11 02:14:00,0.75905,0.75915,0.7588,0.7589,95800000.0
2008-07-11 02:15:00,0.7589,0.7589,0.7588,0.7589,78100000.0
2008-07-11 02:16:00,0.75866,0.75888,0.75841,0.75859,213400000.0
2008-07-11 02:17:00,0.7589,0.7589,0.7589,0.7589,3600000.0
2008-07-11 02:18:00,0.75878,0.75895,0.75855,0.75885,21000000.0
2008-07-11 02:19:00,0.75893,0.75905,0.75893,0.75903,23500000.0
2008-07-11 02:20:00,0.7589,0.759,0.75885,0.75885,96900000.0
2008-07-11 02:21:00,0.75876,0.75886,0.75834,0.75886,121800000.0
2008-07-11 02:22:00,0.75864,0.75875,0.75831,0.75873,352000001.0
2008-07-11 02:23:00,0.75875,0.75893,0.75875,0.75893,313200000.0
2008-07-11 02:24:00,0.7589,0.7589,0.7589,0.7589,19700000.0
2008-07-11 02:25:00,0.7589,0.759,0.7589,0.759,30700000.0
2008-07-11 02:26:00,0.759,0.759,0.7589,0.7589,26400000.0
2008-07-11 02:27:00,0.75876,0.7589,0.75859,0.75869,56200000.0
2008-07-11 02:28:00,0.7589,0.75895,0.7589,0.75895,6400000.0
2008-07-11 02:29:00,0.7589,0.7589,0.75885,0.75885,5200000.0
2008-07-11 02:30:00,0.75885,0.75885,0.75885,0.75885,2800000.0
2008-07-11 02:31:00,0.75885,0.75895,0.75885,0.75895,9200000.0
2008-07-11 02:32:00,0.75852,0.75898,0.75848,0.75861,49900000.0
2008-07-11 02:33:00,0.75895,0.75895,0.7589,0.7589,9200000.0
2008-07-11 02:34:00,0.75866,0.759,0.75841,0.759,55900000.0
2008-07-11 02:35:00,0.75896,0.75918,0.75892,0.75906,77000000.0
2008-07-11 02:36:00,0.7589,0.7589,0.7588,0.7589,66900000.0
2008-07-11 02:37:00,0.759,0.759,0.759,0.759,1000000.0
2008-07-11 02:38:00,0.759,0.7591,0.759,0.7591,18800000.0
2008-07-11 02:39:00,0.759,0.7591,0.759,0.759,99900000.0
2008-07-11 02:40:00,0.75905,0.75905,0.759,0.75905,46700000.0
2008-07-11 02:41:00,0.75905,0.7591,0.759,0.75905,102300000.0
2008-07-11 02:42:00,0.75905,0.75905,0.759,0.759,10100000.0
2008-07-11 02:43:00,0.75905,0.75905,0.75905,0.75905,2800000.0
2008-07-11 02:44:00,0.75905,0.7591,0.75905,0.75905,11200000.0
2008-07-11 02:45:00,0.75905,0.75915,0.75905,0.75915,35900000.0
2008-07-11 02:46:00,0.75915,0.75915,0.75915,0.75915,7400000.0
2008-07-11 02:47:00,0.75915,0.75915,0.75915,0.75915,6500000.0
2008-07-11 02:48:00,0.75915,0.7592,0.7591,0.7591,18500000.0
2008-07-11 02:49:00,0.7591,0.7591,0.759,0.759,100000000.0
2008-07-11 02:50:00,0.7588,0.75898,0.75873,0.75896,18400000.0
2008-07-11 02:51:00,0.759,0.759,0.7587,0.7589,125900000.0
2008-07-11 02:52:00,0.75895,0.75905,0.75895,0.75905,36800000.0
2008-07-11 02:53:00,0.75896,0.75904,0.7588,0.759,8000000.0
2008-07-11 02:54:00,0.75905,0.7592,0.75905,0.7592,33500000.0
2008-07-11 02:55:00,0.75915,0.7593,0.7591,0.7591,20600000.0
2008-07-11 02:56:00,0.75909,0.75913,0.75854,0.75903,45700000.0
2008-07-11 02:57:00,0.7591,0.7591,0.7591,0.7591,5600000.0
2008-07-11 02:58:00,0.7591,0.7591,0.7591,0.7591,1000000.0
2008-07-11 02:59:00,0.75905,0.75905,0.75895,0.75895,31100000.0
2008-07-11 03:00:00,0.75895,0.75905,0.75895,0.75905,11200000.0
2008-07-11 03:01:00,0.75873,0.75901,0.7587,0.75895,32000000.0
2008-07-11 03:02:00,0.7591,0.7591,0.75905,0.75905,8400000.0
2008-07-11 03:03:00,0.75866,0.75914,0.75866,0.75906,173400000.0
2008-07-11 03:04:00,0.75905,0.75915,0.75895,0.7591,32000000.0
2008-07-11 03:05:00,0.7591,0.75915,0.75905,0.75915,32100000.0
2008-07-11 03:06:00,0.7591,0.7591,0.7591,0.7591,17600000.0
2008-07-11 03:07:00,0.7591,0.75915,0.7591,0.7591,49800000.0
2008-07-11 03:08:00,0.75861,0.75911,0.75858,0.75911,27000000.0
2008-07-11 03:09:00,0.75915,0.75915,0.7591,0.75915,12900000.0
2008-07-11 03:10:00,0.7591,0.7592,0.7591,0.75915,52300000.0
2008-07-11 03:11:00,0.75895,0.75927,0.75882,0.75882,76100000.0
2008-07-11 03:12:00,0.75915,0.75915,0.75915,0.75915,2800000.0
2008-07-11 03:13:00,0.75915,0.75915,0.7591,0.7591,13100000.0
2008-07-11 03:14:00,0.7591,0.7591,0.75895,0.75895,37600000.0
2008-07-11 03:15:00,0.759,0.7591,0.7589,0.7591,71400000.0
2008-07-11 03:16:00,0.7591,0.7592,0.7585,0.759,218700000.0
2008-07-11 03:17:00,0.75905,0.75905,0.75895,0.75895,8400000.0
2008-07-11 03:18:00,0.75905,0.75905,0.75895,0.75895,11200000.0
2008-07-11 03:19:00,0.759,0.7591,0.759,0.7591,23400000.0
2008-07-11 03:20:00,0.7591,0.75925,0.7591,0.7592,98300000.0
2008-07-11 03:21:00,0.7592,0.7593,0.75895,0.7593,180700000.0
2008-07-11 03:22:00,0.7593,0.7595,0.7591,0.7595,88500000.0
2008-07-11 03:23:00,0.7594,0.75945,0.7594,0.7594,55200000.0
2008-07-11 03:24:00,0.7594,0.7594,0.7594,0.7594,36500000.0
2008-07-11 03:25:00,0.7594,0.75945,0.75935,0.75945,32200000.0
2008-07-11 03:26:00,0.75945,0.75945,0.7593,0.75935,52700000.0
2008-07-11 03:27:00,0.75935,0.75935,0.75915,0.7592,48100000.0
2008-07-11 03:28:00,0.7592,0.75925,0.7591,0.7592,70900000.0
2008-07-11 03:29:00,0.7592,0.7593,0.7591,0.7592,26400000.0
2008-07-11 03:30:00,0.7592,0.75955,0.75915,0.75925,87700000.0
2008-07-11 03:31:00,0.7593,0.7594,0.75925,0.7594,28000000.0
2008-07-11 03:32:00,0.75935,0.75935,0.7593,0.7593,28000000.0
2008-07-11 03:33:00,0.7593,0.75935,0.75915,0.7592,40000000.0
2008-07-11 03:34:00,0.75925,0.7595,0.75915,0.7594,53200000.0
2008-07-11 03:35:00,0.7594,0.7594,0.7591,0.7593,93600000.0
2008-07-11 03:36:00,0.7593,0.7593,0.759,0.7591,72900000.0
2008-07-11 03:37:00,0.7591,0.7594,0.75905,0.7593,76900000.0
2008-07-11 03:38:00,0.75925,0.7593,0.7592,0.7593,48400000.0
2008-07-11 03:39:00,0.7593,0.75955,0.75925,0.75935,42400000.0
2008-07-11 03:40:00,0.75935,0.7594,0.7593,0.7594,24100000.0
2008-07-11 03:41:00,0.7592,0.7592,0.7592,0.7592,36200000.0
2008-07-11 03:42:00,0.75895,0.75913,0.75866,0.7589,119900000.0
2008-07-11 03:43:00,0.7592,0.7592,0.7591,0.75915,51000000.0
2008-07-11 03:44:00,0.75915,0.75915,0.7591,0.7591,8400000.0
2008-07-11 03:45:00,0.7591,0.7591,0.7589,0.759,34800000.0
2008-07-11 03:46:00,0.759,0.759,0.7589,0.759,17400000.0
2008-07-11 03:47:00,0.759,0.759,0.759,0.759,2800000.0
2008-07-11 03:48:00,0.759,0.759,0.759,0.759,2800000.0
2008-07-11 03:49:00,0.759,0.75905,0.759,0.75905,11200000.0
2008-07-11 03:50:00,0.7591,0.7591,0.7589,0.75895,32700000.0
2008-07-11 03:51:00,0.7589,0.7589,0.7588,0.7588,13200000.0
2008-07-11 03:52:00,0.7588,0.7588,0.75875,0.75875,5600000.0
2008-07-11 03:53:00,0.75875,0.75875,0.7582,0.75835,103700000.0
2008-07-11 03:54:00,0.7583,0.7589,0.7583,0.75855,75200000.0
2008-07-11 03:55:00,0.75855,0.75855,0.7585,0.75855,26800000.0
2008-07-11 03:56:00,0.75802,0.75852,0.75792,0.75819,74000000.0
2008-07-11 03:57:00,0.75855,0.7586,0.75855,0.7586,5600000.0
2008-07-11 03:58:00,0.7586,0.75895,0.7586,0.7587,71300000.0
2008-07-11 03:59:00,0.7587,0.7587,0.75865,0.75865,8400000.0
2008-07-11 04:00:00,0.75865,0.75865,0.7586,0.75865,18400000.0
2008-07-11 04:01:00,0.75847,0.75847,0.75825,0.75825,24500000.0
2008-07-11 04:02:00,0.75823,0.75853,0.75806,0.75853,29600000.0
2008-07-11 04:03:00,0.75848,0.7587,0.75832,0.75855,69900000.0
2008-07-11 04:04:00,0.75865,0.75865,0.75865,0.75865,2800000.0
2008-07-11 04:05:00,0.75865,0.75905,0.75865,0.7588,56200000.0
2008-07-11 04:06:00,0.7584,0.75879,0.75825,0.75841,33900000.0
2008-07-11 04:07:00,0.75826,0.75879,0.75825,0.7587,28500000.0
2008-07-11 04:08:00,0.7588,0.7588,0.7588,0.7588,2800000.0
2008-07-11 04:09:00,0.75862,0.75888,0.75842,0.75877,79900000.0
2008-07-11 04:10:00,0.7588,0.7588,0.7588,0.7588,2800000.0
2008-07-11 04:11:00,0.75872,0.7588,0.75856,0.75878,63200000.0
2008-07-11 04:12:00,0.7588,0.75885,0.7588,0.75885,11900000.0
2008-07-11 04:13:00,0.75848,0.75881,0.7584,0.75871,13000000.0
2008-07-11 04:14:00,0.7588,0.75887,0.75852,0.75886,10000000.0
2008-07-11 04:15:00,0.7589,0.759,0.7589,0.75895,9400000.0
2008-07-11 04:16:00,0.7588,0.75893,0.75847,0.75889,36200000.0
2008-07-11 04:17:00,0.75896,0.75896,0.75862,0.75885,18800000.0
2008-07-11 04:18:00,0.7589,0.7589,0.75885,0.75885,5300000.0
2008-07-11 04:19:00,0.75885,0.759,0.75885,0.759,17000000.0
2008-07-11 04:20:00,0.759,0.759,0.759,0.759,5600000.0
2008-07-11 04:21:00,0.75895,0.75905,0.75895,0.759,19800000.0
2008-07-11 04:22:00,0.7589,0.7589,0.75885,0.75885,8400000.0
2008-07-11 04:23:00,0.75885,0.759,0.75885,0.75895,20400000.0
2008-07-11 04:24:00,0.7589,0.75895,0.7588,0.7589,57200000.0
2008-07-11 04:25:00,0.75875,0.75905,0.75865,0.75895,66200000.0
2008-07-11 04:26:00,0.75851,0.75885,0.75839,0.75885,12200000.0
2008-07-11 04:27:00,0.7589,0.7589,0.7587,0.7587,18400000.0
2008-07-11 04:28:00,0.7587,0.7587,0.75845,0.7585,39200000.0
2008-07-11 04:29:00,0.75855,0.7586,0.75855,0.75855,16800000.0
2008-07-11 04:30:00,0.75815,0.75851,0.75802,0.75802,47000000.0
2008-07-11 04:31:00,0.75855,0.7586,0.75855,0.75855,30800000.0
2008-07-11 04:32:00,0.7582,0.75858,0.75796,0.75858,22400000.0
2008-07-11 04:33:00,0.7587,0.7587,0.75855,0.7586,11200000.0
2008-07-11 04:34:00,0.7586,0.7586,0.7585,0.7585,18400000.0
2008-07-11 04:35:00,0.75855,0.7586,0.75855,0.7586,11200000.0
2008-07-11 04:36:00,0.75862,0.75863,0.75814,0.75855,69500000.0
2008-07-11 04:37:00,0.75865,0.75865,0.75865,0.75865,5600000.0
2008-07-11 04:38:00,0.75865,0.75865,0.7585,0.75855,20200000.0
2008-07-11 04:39:00,0.7586,0.7586,0.7586,0.7586,5600000.0
2008-07-11 04:40:00,0.75834,0.75866,0.75817,0.7585,86600000.0
2008-07-11 04:41:00,0.7586,0.7586,0.7586,0.7586,3600000.0
2008-07-11 04:42:00,0.7587,0.7587,0.7585,0.75857,55000000.0
2008-07-11 04:43:00,0.7586,0.7587,0.7586,0.7587,24800000.0
2008-07-11 04:44:00,0.7586,0.7587,0.7586,0.7586,29600000.0
2008-07-11 04:45:00,0.7586,0.7587,0.7586,0.7586,23800000.0
2008-07-11 04:46:00,0.7586,0.7586,0.7585,0.75855,43600000.0
2008-07-11 04:47:00,0.7585,0.75855,0.7585,0.75855,6400000.0
2008-07-11 04:48:00,0.75863,0.75863,0.75811,0.75855,14900000.0
2008-07-11 04:49:00,0.7585,0.7586,0.7585,0.7586,18400000.0
2008-07-11 04:50:00,0.7586,0.7586,0.75855,0.75855,5600000.0
2008-07-11 04:51:00,0.75855,0.75855,0.7585,0.7585,11200000.0
2008-07-11 04:52:00,0.75798,0.75853,0.75798,0.75853,8400000.0
2008-07-11 04:53:00,0.7584,0.75855,0.7584,0.7585,20600000.0
2008-07-11 04:54:00,0.75802,0.75846,0.75802,0.75842,12000000.0
2008-07-11 04:55:00,0.7584,0.75855,0.7584,0.75855,45500000.0
2008-07-11 04:56:00,0.75855,0.75855,0.75855,0.75855,2800000.0
2008-07-11 04:57:00,0.75845,0.75845,0.75845,0.75845,2800000.0
2008-07-11 04:58:00,0.75845,0.75845,0.7584,0.75845,9200000.0
2008-07-11 04:59:00,0.75774,0.75842,0.75774,0.75842,62500000.0
2008-07-11 05:00:00,0.75845,0.75845,0.7584,0.7584,6400000.0
2008-07-11 05:01:00,0.75845,0.75845,0.75845,0.75845,2800000.0
2008-07-11 05:02:00,0.7584,0.7584,0.7584,0.7584,6400000.0
2008-07-11 05:03:00,0.75835,0.7585,0.75835,0.7585,24200000.0
2008-07-11 05:04:00,0.75823,0.75845,0.75797,0.75845,20600000.0
2008-07-11 05:05:00,0.7585,0.7585,0.7585,0.7585,1000000.0
2008-07-11 05:06:00,0.7585,0.7585,0.7584,0.7585,17800000.0
2008-07-11 05:07:00,0.7585,0.7586,0.7585,0.7586,15800000.0
2008-07-11 05:08:00,0.75855,0.75855,0.7585,0.7585,6400000.0
2008-07-11 05:09:00,0.75855,0.7586,0.75855,0.7586,15800000.0
2008-07-11 05:10:00,0.7586,0.7586,0.7586,0.7586,25200000.0
2008-07-11 05:11:00,0.75855,0.75855,0.75855,0.75855,2800000.0
2008-07-11 05:12:00,0.75855,0.75855,0.75835,0.75835,12200000.0
2008-07-11 05:13:00,0.75842,0.7585,0.75801,0.75801,47500000.0
2008-07-11 05:14:00,0.7583,0.7583,0.7583,0.7583,12000000.0
2008-07-11 05:15:00,0.7583,0.75835,0.7583,0.75835,14400000.0
2008-07-11 05:16:00,0.75835,0.75835,0.75835,0.75835,2800000.0
2008-07-11 05:17:00,0.75803,0.75847,0.75803,0.75847,31100000.0
2008-07-11 05:18:00,0.75842,0.75854,0.75805,0.75813,35400000.0
2008-07-11 05:19:00,0.75815,0.75853,0.75815,0.75846,15000000.0
2008-07-11 05:20:00,0.75845,0.75845,0.7583,0.7583,15600000.0
2008-07-11 05:21:00,0.7584,0.7584,0.7584,0.7584,13600000.0
2008-07-11 05:22:00,0.7583,0.75832,0.75804,0.75804,18400000.0
2008-07-11 05:23:00,0.7584,0.75845,0.7584,0.7584,14400000.0
2008-07-11 05:24:00,0.75824,0.75835,0.75807,0.75824,20700000.0
2008-07-11 05:25:00,0.75831,0.7585,0.75806,0.75834,63200000.0
2008-07-11 05:26:00,0.7584,0.7584,0.7584,0.7584,2800000.0
2008-07-11 05:27:00,0.75825,0.7584,0.75822,0.75837,29900000.0
2008-07-11 05:28:00,0.7584,0.75845,0.7584,0.7584,22000000.0
2008-07-11 05:29:00,0.7584,0.75855,0.7584,0.75855,7400000.0
2008-07-11 05:30:00,0.7585,0.75855,0.7584,0.7584,25400000.0
2008-07-11 05:31:00,0.7585,0.75855,0.7585,0.75855,14800000.0
2008-07-11 05:32:00,0.75836,0.75856,0.75824,0.7585,32100000.0
2008-07-11 05:33:00,0.75837,0.75877,0.75827,0.75855,79500000.0
2008-07-11 05:34:00,0.75833,0.7587,0.75821,0.7587,55200000.0
2008-07-11 05:35:00,0.75855,0.7586,0.7585,0.7586,15600000.0
2008-07-11 05:36:00,0.7586,0.75865,0.75855,0.75865,14800000.0
2008-07-11 05:37:00,0.75865,0.75865,0.7586,0.7586,6400000.0
2008-07-11 05:38:00,0.75844,0.75861,0.75817,0.75857,59500000.0
2008-07-11 05:39:00,0.75863,0.75872,0.75855,0.75872,67400000.0
2008-07-11 05:40:00,0.7586,0.7586,0.75855,0.75855,3800000.0
2008-07-11 05:41:00,0.7586,0.7586,0.7586,0.7586,6400000.0
2008-07-11 05:42:00,0.7586,0.75865,0.7586,0.75865,15300000.0
2008-07-11 05:43:00,0.7587,0.7589,0.7587,0.7588,61400000.0
2008-07-11 05:44:00,0.7588,0.7588,0.7587,0.7587,10500000.0
2008-07-11 05:45:00,0.7587,0.7589,0.75865,0.75865,27900000.0
2008-07-11 05:46:00,0.75843,0.75874,0.75824,0.75874,206200000.0
2008-07-11 05:47:00,0.75853,0.75875,0.75834,0.75873,108700000.0
2008-07-11 05:48:00,0.75875,0.75876,0.75845,0.75862,32700000.0
2008-07-11 05:49:00,0.75867,0.75886,0.75867,0.75886,33600000.0
2008-07-11 05:50:00,0.75885,0.7589,0.75818,0.75819,30200000.0
2008-07-11 05:51:00,0.75833,0.75875,0.7583,0.7587,139500000.0
2008-07-11 05:52:00,0.75875,0.7589,0.75866,0.7589,50200000.0
2008-07-11 05:53:00,0.75892,0.75896,0.75871,0.75877,49000000.0
2008-07-11 05:54:00,0.75877,0.75883,0.75834,0.75883,119300000.0
2008-07-11 05:55:00,0.75893,0.75893,0.75843,0.7585,37900000.0
2008-07-11 05:56:00,0.75865,0.75865,0.7585,0.7585,32900000.0
2008-07-11 05:57:00,0.75819,0.75863,0.75804,0.75852,134700000.0
2008-07-11 05:58:00,0.7585,0.7585,0.7585,0.7585,3600000.0
2008-07-11 05:59:00,0.75826,0.75865,0.7581,0.75841,113500000.0
2008-07-11 06:00:00,0.7585,0.75865,0.7585,0.75865,10400000.0
2008-07-11 06:01:00,0.7586,0.7586,0.7586,0.7586,3600000.0
2008-07-11 06:02:00,0.75852,0.75864,0.75836,0.75857,23300000.0
2008-07-11 06:03:00,0.7585,0.75865,0.7585,0.7585,30400000.0
2008-07-11 06:04:00,0.7585,0.7585,0.7584,0.7584,14000000.0
2008-07-11 06:05:00,0.75845,0.7585,0.75845,0.75845,15800000.0
2008-07-11 06:06:00,0.75845,0.75845,0.75835,0.75845,27600000.0
2008-07-11 06:07:00,0.7585,0.7585,0.7584,0.7585,23200000.0
2008-07-11 06:08:00,0.7585,0.7585,0.7585,0.7585,10000000.0
2008-07-11 06:09:00,0.7585,0.7585,0.7585,0.7585,2800000.0
2008-07-11 06:10:00,0.7585,0.7585,0.75845,0.75845,9200000.0
2008-07-11 06:11:00,0.7585,0.7585,0.75845,0.7585,28600000.0
2008-07-11 06:12:00,0.75843,0.75849,0.75804,0.75843,29600000.0
2008-07-11 06:13:00,0.7585,0.7585,0.75845,0.7585,11200000.0
2008-07-11 06:14:00,0.75855,0.7586,0.7585,0.7586,30400000.0
2008-07-11 06:15:00,0.75824,0.75855,0.75821,0.75834,85600000.0
2008-07-11 06:16:00,0.7586,0.7586,0.75815,0.75815,48000000.0
2008-07-11 06:17:00,0.75815,0.75815,0.7576,0.7576,61400000.0
2008-07-11 06:18:00,0.7577,0.7583,0.7577,0.7581,98300000.0
2008-07-11 06:19:00,0.75815,0.7583,0.7581,0.75825,25200000.0
2008-07-11 06:20:00,0.7582,0.75845,0.7582,0.75825,25200000.0
2008-07-11 06:21:00,0.7583,0.75835,0.7582,0.75835,28000000.0
2008-07-11 06:22:00,0.7582,0.7582,0.7582,0.7582,10800000.0
2008-07-11 06:23:00,0.7582,0.75835,0.7582,0.7583,30400000.0
2008-07-11 06:24:00,0.7583,0.7583,0.758,0.758,31900000.0
2008-07-11 06:25:00,0.7581,0.7582,0.758,0.75805,35900000.0
2008-07-11 06:26:00,0.75805,0.75805,0.75805,0.75805,2800000.0
2008-07-11 06:27:00,0.75805,0.7581,0.75805,0.7581,10000000.0
2008-07-11 06:28:00,0.7581,0.7581,0.7581,0.7581,5500000.0
2008-07-11 06:29:00,0.7581,0.7581,0.758,0.758,2400000.0
2008-07-11 06:30:00,0.758,0.758,0.75755,0.7576,15900000.0
2008-07-11 06:31:00,0.7576,0.75795,0.7576,0.75785,16200000.0
2008-07-11 06:32:00,0.7578,0.7578,0.7576,0.7576,15600000.0
2008-07-11 06:33:00,0.75761,0.7577,0.75711,0.75741,64400000.0
2008-07-11 06:34:00,0.7576,0.75765,0.7576,0.7576,14800000.0
2008-07-11 06:35:00,0.7576,0.7582,0.75755,0.7579,53800000.0
2008-07-11 06:36:00,0.7578,0.7578,0.7578,0.7578,8100000.0
2008-07-11 06:37:00,0.7578,0.7579,0.7578,0.7579,19200000.0
2008-07-11 06:38:00,0.75779,0.75792,0.75749,0.75749,21000000.0
2008-07-11 06:39:00,0.75782,0.75792,0.75772,0.75792,24500000.0
2008-07-11 06:40:00,0.75789,0.75798,0.7575,0.75798,18800000.0
2008-07-11 06:41:00,0.75803,0.75809,0.75768,0.75768,39300000.0
2008-07-11 06:42:00,0.7578,0.7579,0.7578,0.7579,5600000.0
2008-07-11 06:43:00,0.75777,0.7579,0.75756,0.7577,71600000.0
2008-07-11 06:44:00,0.7578,0.7578,0.7578,0.7578,2800000.0
2008-07-11 06:45:00,0.75758,0.75774,0.75749,0.75774,46500000.0
2008-07-11 06:46:00,0.7578,0.75795,0.7578,0.75795,10900000.0
2008-07-11 06:47:00,0.75805,0.75805,0.75805,0.75805,5600000.0
2008-07-11 06:48:00,0.75805,0.75805,0.75785,0.75785,32400000.0
2008-07-11 06:49:00,0.75738,0.75793,0.75738,0.75754,41600000.0
2008-07-11 06:50:00,0.75773,0.75795,0.7575,0.7575,21800000.0
2008-07-11 06:51:00,0.7578,0.7578,0.7578,0.7578,2800000.0
2008-07-11 06:52:00,0.75785,0.75785,0.75765,0.75765,8400000.0
2008-07-11 06:53:00,0.75769,0.75779,0.75726,0.75726,29500000.0
2008-07-11 06:54:00,0.75755,0.75764,0.75733,0.75763,30100000.0
2008-07-11 06:55:00,0.7577,0.7577,0.7577,0.7577,6400000.0
2008-07-11 06:56:00,0.75741,0.75779,0.75733,0.75775,25000000.0
2008-07-11 06:57:00,0.75787,0.75788,0.75748,0.75775,26100000.0
2008-07-11 06:58:00,0.75778,0.75794,0.75754,0.75785,33200000.0
2008-07-11 06:59:00,0.75768,0.75771,0.75754,0.75755,22500000.0
2008-07-11 07:00:00,0.75752,0.75795,0.75752,0.75778,29700000.0
2008-07-11 07:01:00,0.7577,0.7578,0.7577,0.7578,5600000.0
2008-07-11 07:02:00,0.7577,0.7577,0.7577,0.7577,2800000.0
2008-07-11 07:03:00,0.7574,0.75784,0.7574,0.75784,70500000.0
2008-07-11 07:04:00,0.7577,0.7577,0.75765,0.75765,9200000.0
2008-07-11 07:05:00,0.7577,0.7577,0.7577,0.7577,2800000.0
2008-07-11 07:06:00,0.7577,0.7577,0.75765,0.75765,8400000.0
2008-07-11 07:07:00,0.75755,0.75765,0.75735,0.7576,69400000.0
2008-07-11 07:08:00,0.75753,0.75762,0.75738,0.75762,21600000.0
2008-07-11 07:09:00,0.7577,0.7577,0.7577,0.7577,2800000.0
2008-07-11 07:10:00,0.75765,0.75765,0.75765,0.75765,5600000.0
2008-07-11 07:11:00,0.7577,0.75805,0.7577,0.75805,48400000.0
2008-07-11 07:12:00,0.758,0.7582,0.758,0.7582,45600000.0
2008-07-11 07:13:00,0.75815,0.75815,0.758,0.758,21200000.0
2008-07-11 07:14:00,0.758,0.758,0.758,0.758,30600000.0
2008-07-11 07:15:00,0.75781,0.75796,0.75751,0.7576,72100000.0
2008-07-11 07:16:00,0.758,0.7582,0.758,0.7581,49800000.0
2008-07-11 07:17:00,0.7581,0.7581,0.75785,0.7581,51800000.0
2008-07-11 07:18:00,0.7581,0.7581,0.7581,0.7581,1000000.0
2008-07-11 07:19:00,0.7582,0.75822,0.7577,0.75803,50000000.0
2008-07-11 07:20:00,0.75809,0.7583,0.75754,0.75766,109300000.0
2008-07-11 07:21:00,0.7581,0.7581,0.7581,0.7581,1000000.0
2008-07-11 07:22:00,0.75805,0.7581,0.75805,0.75805,11200000.0
2008-07-11 07:23:00,0.75805,0.7581,0.75805,0.75805,14000000.0
2008-07-11 07:24:00,0.75805,0.75805,0.75805,0.75805,8400000.0
2008-07-11 07:25:00,0.75791,0.75806,0.75771,0.75793,47900000.0
2008-07-11 07:26:00,0.75805,0.7581,0.75805,0.7581,6400000.0
2008-07-11 07:27:00,0.7577,0.75809,0.75766,0.7578,34100000.0
2008-07-11 07:28:00,0.7581,0.7581,0.75805,0.75805,11000000.0
2008-07-11 07:29:00,0.75805,0.75805,0.75805,0.75805,11200000.0
2008-07-11 07:30:00,0.75805,0.75805,0.75805,0.75805,2800000.0
2008-07-11 07:31:00,0.7577,0.7582,0.75769,0.7582,29000000.0
2008-07-11 07:32:00,0.75805,0.75805,0.75795,0.75795,11200000.0
2008-07-11 07:33:00,0.75783,0.75802,0.75759,0.75759,17600000.0
2008-07-11 07:34:00,0.75741,0.75741,0.75728,0.75728,29200000.0
2008-07-11 07:35:00,0.75795,0.758,0.75785,0.758,76400000.0
2008-07-11 07:36:00,0.7581,0.75815,0.7581,0.75815,4200000.0
2008-07-11 07:37:00,0.75788,0.75822,0.75788,0.75802,17800000.0
2008-07-11 07:38:00,0.75807,0.75825,0.75777,0.75825,38200000.0
2008-07-11 07:39:00,0.7581,0.75815,0.7581,0.75815,5600000.0
2008-07-11 07:40:00,0.7581,0.7581,0.7581,0.7581,2800000.0
2008-07-11 07:41:00,0.75801,0.75827,0.75762,0.75762,23800000.0
2008-07-11 07:42:00,0.75756,0.7582,0.75756,0.7582,20600000.0
2008-07-11 07:43:00,0.7582,0.7582,0.7582,0.7582,2800000.0
2008-07-11 07:44:00,0.75781,0.75832,0.75774,0.75832,70200000.0
2008-07-11 07:45:00,0.7582,0.7586,0.7582,0.75855,50000000.0
2008-07-11 07:46:00,0.7586,0.7586,0.7584,0.75845,15400000.0
2008-07-11 07:47:00,0.7584,0.7584,0.75805,0.75805,46600000.0
2008-07-11 07:48:00,0.7581,0.7581,0.7581,0.7581,6400000.0
2008-07-11 07:49:00,0.7581,0.75815,0.7581,0.7581,13500000.0
2008-07-11 07:50:00,0.75815,0.75815,0.75805,0.75805,12000000.0
2008-07-11 07:51:00,0.7579,0.75806,0.75761,0.75806,33100000.0
2008-07-11 07:52:00,0.7582,0.7582,0.75775,0.75805,22100000.0
2008-07-11 07:53:00,0.75811,0.75831,0.75807,0.75823,30700000.0
2008-07-11 07:54:00,0.7582,0.75825,0.75783,0.75791,31000000.0
2008-07-11 07:55:00,0.7581,0.75823,0.75799,0.75817,20900000.0
2008-07-11 07:56:00,0.758,0.75805,0.758,0.75805,11300000.0
2008-07-11 07:57:00,0.75802,0.75808,0.75766,0.75779,54300000.0
2008-07-11 07:58:00,0.75782,0.75811,0.75748,0.75772,120000000.0
2008-07-11 07:59:00,0.758,0.75805,0.75795,0.75795,27700000.0
2008-07-11 08:00:00,0.758,0.758,0.7577,0.758,48700000.0
2008-07-11 08:01:00,0.758,0.75815,0.758,0.75805,27500000.0
2008-07-11 08:02:00,0.75805,0.75805,0.75805,0.75805,1000000.0
2008-07-11 08:03:00,0.75753,0.75812,0.75752,0.75805,21400000.0
2008-07-11 08:04:00,0.7581,0.7581,0.7581,0.7581,17500000.0
2008-07-11 08:05:00,0.75815,0.75815,0.75815,0.75815,12800000.0
2008-07-11 08:06:00,0.7581,0.75815,0.7581,0.75815,25800000.0
2008-07-11 08:07:00,0.75825,0.75825,0.7582,0.7582,12600000.0
2008-07-11 08:08:00,0.75773,0.75827,0.75772,0.75827,63500000.0
2008-07-11 08:09:00,0.7582,0.7582,0.75815,0.75815,4600000.0
2008-07-11 08:10:00,0.7582,0.7582,0.7581,0.7581,27600000.0
2008-07-11 08:11:00,0.75805,0.75805,0.75805,0.75805,6400000.0
2008-07-11 08:12:00,0.75805,0.75805,0.75805,0.75805,49600000.0
2008-07-11 08:13:00,0.75803,0.75816,0.75772,0.75775,35600000.0
2008-07-11 08:14:00,0.75765,0.75808,0.75728,0.75766,60400000.0
2008-07-11 08:15:00,0.75805,0.75805,0.75805,0.75805,11200000.0
2008-07-11 08:16:00,0.75805,0.75805,0.758,0.758,13500000.0
2008-07-11 08:17:00,0.758,0.758,0.75775,0.75775,54000000.0
2008-07-11 08:18:00,0.75775,0.75785,0.75775,0.75775,15600000.0
2008-07-11 08:19:00,0.75775,0.75785,0.75775,0.75785,6400000.0
2008-07-11 08:20:00,0.75766,0.75794,0.75719,0.75762,38700000.0
2008-07-11 08:21:00,0.75785,0.75785,0.75775,0.75775,9400000.0
2008-07-11 08:22:00,0.75728,0.75773,0.75721,0.75739,23400000.0
2008-07-11 08:23:00,0.75725,0.7579,0.75718,0.7579,20900000.0
2008-07-11 08:24:00,0.75775,0.75775,0.75775,0.75775,2800000.0
2008-07-11 08:25:00,0.7578,0.7578,0.7578,0.7578,16200000.0
2008-07-11 08:26:00,0.7578,0.7579,0.7578,0.7579,22500000.0
2008-07-11 08:27:00,0.7579,0.75825,0.7579,0.75815,57400000.0
2008-07-11 08:28:00,0.75815,0.75815,0.758,0.758,10400000.0
2008-07-11 08:29:00,0.75795,0.75795,0.75785,0.75785,12000000.0
2008-07-11 08:30:00,0.7578,0.7579,0.7578,0.7579,28400000.0
2008-07-11 08:31:00,0.7579,0.7579,0.7578,0.7578,20800000.0
2008-07-11 08:32:00,0.75772,0.75782,0.75736,0.7576,27000000.0
2008-07-11 08:33:00,0.7578,0.7578,0.7576,0.7576,59600000.0
2008-07-11 08:34:00,0.75738,0.7576,0.7573,0.75752,36400000.0
2008-07-11 08:35:00,0.7576,0.7576,0.75725,0.75735,74900000.0
2008-07-11 08:36:00,0.7574,0.75745,0.75735,0.7574,74400000.0
2008-07-11 08:37:00,0.7574,0.7575,0.75735,0.75735,43900000.0
2008-07-11 08:38:00,0.7574,0.7575,0.7573,0.7574,66500000.0
2008-07-11 08:39:00,0.7574,0.7575,0.7573,0.75735,179800000.0
2008-07-11 08:40:00,0.75735,0.7575,0.75735,0.7574,47700000.0
2008-07-11 08:41:00,0.7574,0.75775,0.75735,0.75745,192200000.0
2008-07-11 08:42:00,0.75745,0.75755,0.75735,0.75745,39000000.0
2008-07-11 08:43:00,0.7574,0.7574,0.7574,0.7574,26600000.0
2008-07-11 08:44:00,0.7574,0.7574,0.7573,0.7573,37100000.0
2008-07-11 08:45:00,0.7573,0.75745,0.7573,0.7573,88900000.0
2008-07-11 08:46:00,0.7574,0.7575,0.75725,0.75735,105100000.0
2008-07-11 08:47:00,0.75735,0.7574,0.75705,0.75705,119700000.0
2008-07-11 08:48:00,0.7571,0.7573,0.75695,0.7573,85400000.0
2008-07-11 08:49:00,0.7573,0.75735,0.75725,0.7573,23800000.0
2008-07-11 08:50:00,0.7573,0.7577,0.7573,0.75755,81800000.0
2008-07-11 08:51:00,0.7577,0.7577,0.7576,0.7577,40700000.0
2008-07-11 08:52:00,0.7577,0.7577,0.7576,0.7576,9200000.0
2008-07-11 08:53:00,0.7577,0.7577,0.7576,0.7576,28100000.0
2008-07-11 08:54:00,0.75765,0.7577,0.75765,0.7577,3800000.0
2008-07-11 08:55:00,0.75765,0.7577,0.7575,0.7576,48900000.0
2008-07-11 08:56:00,0.75755,0.7576,0.75745,0.75745,54200000.0
2008-07-11 08:57:00,0.75745,0.75755,0.7573,0.7575,134600000.0
2008-07-11 08:58:00,0.75745,0.7575,0.75745,0.75745,20000000.0
2008-07-11 08:59:00,0.7575,0.75755,0.75745,0.7575,23000000.0
2008-07-11 09:00:00,0.75745,0.7576,0.75745,0.7576,48600000.0
2008-07-11 09:01:00,0.7576,0.7576,0.7576,0.7576,14800000.0
2008-07-11 09:02:00,0.7576,0.7576,0.7573,0.7574,90200000.0
2008-07-11 09:03:00,0.7574,0.7575,0.7573,0.7574,39200000.0
2008-07-11 09:04:00,0.7575,0.75755,0.75735,0.7575,141800000.0
2008-07-11 09:05:00,0.7575,0.7576,0.7575,0.75755,101100000.0
2008-07-11 09:06:00,0.7575,0.7575,0.7575,0.7575,8800000.0
2008-07-11 09:07:00,0.7575,0.7578,0.7575,0.7578,41100000.0
2008-07-11 09:08:00,0.7578,0.7583,0.7578,0.75785,102900000.0
2008-07-11 09:09:00,0.7579,0.75805,0.7578,0.7578,52600000.0
2008-07-11 09:10:00,0.7578,0.7578,0.75745,0.75755,39100000.0
2008-07-11 09:11:00,0.7577,0.7579,0.7575,0.7576,34000000.0
2008-07-11 09:12:00,0.7576,0.7577,0.7574,0.7574,46600000.0
2008-07-11 09:13:00,0.75735,0.7574,0.7572,0.7573,74100000.0
2008-07-11 09:14:00,0.7573,0.7576,0.7573,0.7575,97400000.0
2008-07-11 09:15:00,0.7575,0.7576,0.7575,0.75755,27400000.0
2008-07-11 09:16:00,0.7576,0.7578,0.7576,0.75765,34600000.0
2008-07-11 09:17:00,0.75765,0.75765,0.7576,0.7576,22000000.0
2008-07-11 09:18:00,0.7576,0.75765,0.7576,0.7576,103800000.0
2008-07-11 09:19:00,0.75765,0.7577,0.7576,0.7576,65100000.0
2008-07-11 09:20:00,0.7576,0.7577,0.7576,0.7577,82200000.0
2008-07-11 09:21:00,0.7577,0.7577,0.7576,0.7576,65400000.0
2008-07-11 09:22:00,0.7576,0.7577,0.7575,0.7575,20800000.0
2008-07-11 09:23:00,0.7575,0.7582,0.7575,0.7581,666300003.0
2008-07-11 09:24:00,0.75815,0.75825,0.75805,0.7582,110900000.0
2008-07-11 09:25:00,0.7582,0.7583,0.7582,0.7583,62200000.0
2008-07-11 09:26:00,0.7583,0.75845,0.7583,0.75845,18100000.0
2008-07-11 09:27:00,0.75845,0.75865,0.7584,0.75865,189800000.0
2008-07-11 09:28:00,0.75865,0.75865,0.7583,0.7585,348600000.0
2008-07-11 09:29:00,0.7585,0.7587,0.7585,0.7587,74200000.0
2008-07-11 09:30:00,0.7587,0.75875,0.75855,0.75855,71500000.0
2008-07-11 09:31:00,0.7586,0.7586,0.7586,0.7586,12800000.0
2008-07-11 09:32:00,0.7586,0.7586,0.7584,0.75845,85900000.0
2008-07-11 09:33:00,0.7585,0.7585,0.7585,0.7585,11200000.0
2008-07-11 09:34:00,0.7585,0.7585,0.75845,0.75845,3800000.0
2008-07-11 09:35:00,0.7584,0.7585,0.7581,0.7584,129400000.0
2008-07-11 09:36:00,0.7584,0.7584,0.7584,0.7584,3400000.0
2008-07-11 09:37:00,0.7584,0.75865,0.7583,0.7586,16400000.0
2008-07-11 09:38:00,0.7586,0.7586,0.7584,0.7584,33400000.0
2008-07-11 09:39:00,0.7585,0.7585,0.7583,0.75835,49700000.0
2008-07-11 09:40:00,0.75835,0.7587,0.7583,0.7585,119700000.0
2008-07-11 09:41:00,0.7585,0.7588,0.7585,0.7587,92700000.0
2008-07-11 09:42:00,0.7587,0.7588,0.7587,0.7588,37800000.0
2008-07-11 09:43:00,0.7588,0.7589,0.7588,0.7588,37600000.0
2008-07-11 09:44:00,0.7588,0.7588,0.7587,0.75875,43600000.0
2008-07-11 09:45:00,0.75875,0.7588,0.75875,0.7588,4800000.0
2008-07-11 09:46:00,0.7587,0.75875,0.7587,0.75875,3800000.0
2008-07-11 09:47:00,0.75875,0.75875,0.75875,0.75875,2800000.0
2008-07-11 09:48:00,0.75875,0.7588,0.7586,0.7587,74800000.0
2008-07-11 09:49:00,0.7586,0.7587,0.7586,0.7587,16800000.0
2008-07-11 09:50:00,0.75865,0.7587,0.75855,0.7586,70600000.0
2008-07-11 09:51:00,0.7586,0.7586,0.7586,0.7586,3600000.0
2008-07-11 09:52:00,0.7586,0.7586,0.75825,0.75825,154600000.0
2008-07-11 09:53:00,0.75825,0.75835,0.7581,0.75815,98700000.0
2008-07-11 09:54:00,0.75815,0.75825,0.75815,0.7582,50600000.0
2008-07-11 09:55:00,0.7582,0.7582,0.7581,0.7581,65900000.0
2008-07-11 09:56:00,0.7581,0.7582,0.7581,0.7581,48700000.0
2008-07-11 09:57:00,0.75805,0.75815,0.75775,0.75815,70200000.0
2008-07-11 09:58:00,0.7582,0.7582,0.75815,0.75815,11800000.0
2008-07-11 09:59:00,0.75815,0.75835,0.75785,0.7581,150400000.0
2008-07-11 10:00:00,0.7581,0.7581,0.7581,0.7581,19600000.0
2008-07-11 10:01:00,0.75822,0.75836,0.75779,0.75814,32100000.0
2008-07-11 10:02:00,0.7581,0.75835,0.7581,0.7582,35800000.0
2008-07-11 10:03:00,0.7582,0.7583,0.7582,0.7582,14000000.0
2008-07-11 10:04:00,0.7582,0.7583,0.75795,0.7582,56000000.0
2008-07-11 10:05:00,0.7582,0.7582,0.75795,0.75795,49400000.0
2008-07-11 10:06:00,0.75795,0.7582,0.75795,0.7582,13000000.0
2008-07-11 10:07:00,0.7582,0.7582,0.75815,0.75815,16800000.0
2008-07-11 10:08:00,0.75815,0.75815,0.7581,0.7581,5600000.0
2008-07-11 10:09:00,0.75781,0.75817,0.75763,0.75786,86200000.0
2008-07-11 10:10:00,0.75787,0.75837,0.75758,0.75777,171800000.0
2008-07-11 10:11:00,0.7581,0.7581,0.7579,0.7579,13500000.0
2008-07-11 10:12:00,0.7579,0.75835,0.7579,0.7581,109200000.0
2008-07-11 10:13:00,0.75815,0.75835,0.75815,0.75835,40000000.0
2008-07-11 10:14:00,0.75815,0.75824,0.75769,0.75786,29400000.0
2008-07-11 10:15:00,0.75835,0.75835,0.75835,0.75835,2800000.0
2008-07-11 10:16:00,0.75789,0.75824,0.7577,0.75806,168800000.0
2008-07-11 10:17:00,0.7584,0.7584,0.75835,0.75835,14500000.0
2008-07-11 10:18:00,0.75835,0.7584,0.75835,0.7584,23400000.0
2008-07-11 10:19:00,0.7584,0.7584,0.7584,0.7584,2800000.0
2008-07-11 10:20:00,0.75835,0.7584,0.75835,0.75835,15000000.0
2008-07-11 10:21:00,0.7584,0.7584,0.7583,0.75835,43200000.0
2008-07-11 10:22:00,0.75835,0.75865,0.75835,0.75865,46800000.0
2008-07-11 10:23:00,0.75875,0.75875,0.75865,0.7587,25100000.0
2008-07-11 10:24:00,0.7588,0.7588,0.7588,0.7588,2800000.0
2008-07-11 10:25:00,0.7587,0.7588,0.75865,0.75865,166900000.0
2008-07-11 10:26:00,0.7587,0.75875,0.7586,0.7587,112200000.0
2008-07-11 10:27:00,0.7587,0.75875,0.7584,0.75855,232900000.0
2008-07-11 10:28:00,0.7586,0.7587,0.7584,0.7587,164200000.0
2008-07-11 10:29:00,0.75865,0.75865,0.75855,0.7586,20800000.0
2008-07-11 10:30:00,0.7586,0.7586,0.7585,0.7585,20700000.0
2008-07-11 10:31:00,0.75833,0.75857,0.75794,0.75824,46800000.0
2008-07-11 10:32:00,0.7585,0.7585,0.75845,0.7585,19400000.0
2008-07-11 10:33:00,0.7585,0.7585,0.7584,0.7584,103200000.0
2008-07-11 10:34:00,0.75845,0.7585,0.75835,0.7585,65700000.0
2008-07-11 10:35:00,0.7585,0.7585,0.7584,0.7585,12600000.0
2008-07-11 10:36:00,0.7585,0.7585,0.7585,0.7585,5000000.0
2008-07-11 10:37:00,0.75845,0.7585,0.75845,0.7585,24400000.0
2008-07-11 10:38:00,0.7585,0.7586,0.7585,0.7586,49200000.0
2008-07-11 10:39:00,0.7586,0.7587,0.7585,0.7585,84300000.0
2008-07-11 10:40:00,0.7585,0.75855,0.7585,0.75855,9600000.0
2008-07-11 10:41:00,0.7585,0.75857,0.75811,0.75851,160600000.0
2008-07-11 10:42:00,0.7586,0.7587,0.7585,0.7585,55500000.0
2008-07-11 10:43:00,0.7585,0.7586,0.7585,0.7586,71800000.0
2008-07-11 10:44:00,0.7586,0.7586,0.7583,0.7583,27900000.0
2008-07-11 10:45:00,0.75796,0.75837,0.75796,0.75815,167500000.0
2008-07-11 10:46:00,0.75835,0.75865,0.75835,0.7585,80000000.0
2008-07-11 10:47:00,0.7585,0.75865,0.7585,0.7585,47000000.0
2008-07-11 10:48:00,0.75833,0.75857,0.75799,0.75815,198700000.0
2008-07-11 10:49:00,0.7585,0.7585,0.75845,0.75845,28000000.0
2008-07-11 10:50:00,0.7585,0.7585,0.7584,0.7585,14600000.0
2008-07-11 10:51:00,0.7585,0.7585,0.7583,0.7583,9800000.0
2008-07-11 10:52:00,0.7583,0.7585,0.7583,0.75835,66200000.0
2008-07-11 10:53:00,0.75817,0.75848,0.75797,0.75848,117100002.0
2008-07-11 10:54:00,0.75833,0.7584,0.7582,0.75835,32900000.0
2008-07-11 10:55:00,0.7584,0.7584,0.7583,0.7583,87100000.0
2008-07-11 10:56:00,0.75797,0.75842,0.75775,0.75835,102600000.0
2008-07-11 10:57:00,0.7583,0.7584,0.7583,0.75835,32500000.0
2008-07-11 10:58:00,0.75835,0.75835,0.7583,0.7583,2400000.0
2008-07-11 10:59:00,0.7585,0.7585,0.7579,0.75833,239300000.0
2008-07-11 11:00:00,0.75842,0.75842,0.75793,0.7584,240700000.0
2008-07-11 11:01:00,0.75842,0.75852,0.75773,0.75785,37900000.0
2008-07-11 11:02:00,0.7583,0.7584,0.7583,0.7584,41100000.0
2008-07-11 11:03:00,0.75835,0.75835,0.758,0.7582,85100000.0
2008-07-11 11:04:00,0.75825,0.7583,0.7581,0.7581,35500000.0
2008-07-11 11:05:00,0.75815,0.75815,0.758,0.7581,27000000.0
2008-07-11 11:06:00,0.7581,0.75825,0.758,0.75815,101300000.0
2008-07-11 11:07:00,0.75815,0.75815,0.75815,0.75815,7200000.0
2008-07-11 11:08:00,0.7582,0.7582,0.7581,0.75815,21600000.0
2008-07-11 11:09:00,0.7581,0.75825,0.758,0.7581,55500000.0
2008-07-11 11:10:00,0.7581,0.75815,0.758,0.758,153200000.0
2008-07-11 11:11:00,0.758,0.758,0.758,0.758,44800000.0
2008-07-11 11:12:00,0.7581,0.7584,0.758,0.7584,59200000.0
2008-07-11 11:13:00,0.7583,0.7584,0.7581,0.7582,131400000.0
2008-07-11 11:14:00,0.75815,0.7582,0.758,0.7581,80200000.0
2008-07-11 11:15:00,0.75805,0.7582,0.758,0.75805,74100000.0
2008-07-11 11:16:00,0.758,0.7582,0.758,0.7581,138400000.0
2008-07-11 11:17:00,0.7581,0.75815,0.758,0.75815,297600000.0
2008-07-11 11:18:00,0.75815,0.75815,0.75795,0.7581,135100000.0
2008-07-11 11:19:00,0.7581,0.75825,0.7581,0.75825,78800000.0
2008-07-11 11:20:00,0.75825,0.7584,0.7581,0.7583,170800000.0
2008-07-11 11:21:00,0.7583,0.7588,0.7583,0.7588,148500000.0
2008-07-11 11:22:00,0.7588,0.7589,0.7588,0.7589,67000000.0
2008-07-11 11:23:00,0.7589,0.7589,0.7589,0.7589,1400000.0
2008-07-11 11:24:00,0.759,0.759,0.7589,0.7589,72100000.0
2008-07-11 11:25:00,0.7589,0.759,0.75885,0.75885,47400000.0
2008-07-11 11:26:00,0.759,0.759,0.75885,0.7589,13800000.0
2008-07-11 11:27:00,0.75868,0.75902,0.75849,0.75859,29000000.0
2008-07-11 11:28:00,0.75854,0.75901,0.75808,0.75893,51400000.0
2008-07-11 11:29:00,0.7589,0.7589,0.7589,0.7589,38500000.0
2008-07-11 11:30:00,0.7589,0.75915,0.7589,0.75915,103400000.0
2008-07-11 11:31:00,0.75915,0.7592,0.75915,0.7592,25900000.0
2008-07-11 11:32:00,0.7592,0.7592,0.759,0.759,136900000.0
2008-07-11 11:33:00,0.759,0.7591,0.759,0.759,94600000.0
2008-07-11 11:34:00,0.7592,0.7592,0.7591,0.7592,74200000.0
2008-07-11 11:35:00,0.7592,0.7592,0.7592,0.7592,1000000.0
2008-07-11 11:36:00,0.759,0.759,0.759,0.759,30500000.0
2008-07-11 11:37:00,0.759,0.759,0.7585,0.75865,125200000.0
2008-07-11 11:38:00,0.7586,0.75865,0.7584,0.7584,122100000.0
2008-07-11 11:39:00,0.7584,0.7585,0.75815,0.7584,189300000.0
2008-07-11 11:40:00,0.75835,0.75845,0.7583,0.75835,78500000.0
2008-07-11 11:41:00,0.75835,0.75835,0.7583,0.7583,36200000.0
2008-07-11 11:42:00,0.75835,0.75835,0.7583,0.7583,32600000.0
2008-07-11 11:43:00,0.7583,0.75835,0.75825,0.7583,39600000.0
2008-07-11 11:44:00,0.75825,0.7584,0.75825,0.7584,44300000.0
2008-07-11 11:45:00,0.7584,0.7584,0.7584,0.7584,27300000.0
2008-07-11 11:46:00,0.7584,0.7584,0.7584,0.7584,12200000.0
2008-07-11 11:47:00,0.7584,0.7584,0.7583,0.7583,12800000.0
2008-07-11 11:48:00,0.7581,0.7586,0.75803,0.75845,94200000.0
2008-07-11 11:49:00,0.7584,0.7585,0.75811,0.75839,86100000.0
2008-07-11 11:50:00,0.75827,0.75873,0.75811,0.75811,36600000.0
2008-07-11 11:51:00,0.75806,0.75843,0.75797,0.75801,44500000.0
2008-07-11 11:52:00,0.75835,0.7586,0.75835,0.7585,211000000.0
2008-07-11 11:53:00,0.7585,0.7586,0.7584,0.7586,135700000.0
2008-07-11 11:54:00,0.7586,0.7586,0.7585,0.7585,13200000.0
2008-07-11 11:55:00,0.7585,0.7585,0.7584,0.75845,99800000.0
2008-07-11 11:56:00,0.7584,0.7586,0.7584,0.75845,135100000.0
2008-07-11 11:57:00,0.7585,0.7588,0.75845,0.75855,258400000.0
2008-07-11 11:58:00,0.7586,0.7588,0.7586,0.75875,31300000.0
2008-07-11 11:59:00,0.75875,0.75885,0.7587,0.7587,44000000.0
2008-07-11 12:00:00,0.7588,0.7591,0.7588,0.759,110700000.0
2008-07-11 12:01:00,0.759,0.75905,0.7589,0.75895,50100000.0
2008-07-11 12:02:00,0.7589,0.7591,0.7589,0.7591,54600000.0
2008-07-11 12:03:00,0.75905,0.7593,0.75895,0.7592,153600000.0
2008-07-11 12:04:00,0.7592,0.75925,0.759,0.7591,81700000.0
2008-07-11 12:05:00,0.7591,0.7591,0.7588,0.75885,49300000.0
2008-07-11 12:06:00,0.75885,0.7593,0.75885,0.7593,87400000.0
2008-07-11 12:07:00,0.7593,0.75945,0.75905,0.75905,357500000.0
2008-07-11 12:08:00,0.7591,0.75935,0.759,0.75935,139900000.0
2008-07-11 12:09:00,0.7593,0.7593,0.75915,0.75915,38500000.0
2008-07-11 12:10:00,0.75915,0.75915,0.75905,0.75915,98300000.0
2008-07-11 12:11:00,0.7591,0.75915,0.75905,0.75915,44000000.0
2008-07-11 12:12:00,0.75915,0.75935,0.75915,0.75925,118500000.0
2008-07-11 12:13:00,0.7592,0.75925,0.7592,0.7592,30800000.0
2008-07-11 12:14:00,0.7592,0.7592,0.7592,0.7592,3600000.0
2008-07-11 12:15:00,0.7592,0.7592,0.7591,0.7591,18000000.0
2008-07-11 12:16:00,0.7591,0.7592,0.7591,0.7591,70700000.0
2008-07-11 12:17:00,0.7591,0.7591,0.7591,0.7591,34400000.0
2008-07-11 12:18:00,0.7591,0.7591,0.7591,0.7591,14400000.0
2008-07-11 12:19:00,0.7591,0.75915,0.7591,0.75915,72000000.0
2008-07-11 12:20:00,0.75915,0.75915,0.75905,0.75905,25900000.0
2008-07-11 12:21:00,0.75905,0.7592,0.75905,0.7591,24300000.0
2008-07-11 12:22:00,0.75905,0.7592,0.75905,0.7592,131900000.0
2008-07-11 12:23:00,0.75915,0.7592,0.7591,0.75915,46100000.0
2008-07-11 12:24:00,0.75915,0.7592,0.75905,0.7591,133800000.0
2008-07-11 12:25:00,0.7591,0.7591,0.7589,0.759,212200000.0
2008-07-11 12:26:00,0.75905,0.7591,0.759,0.759,28000000.0
2008-07-11 12:27:00,0.759,0.759,0.759,0.759,43300000.0
2008-07-11 12:28:00,0.759,0.759,0.759,0.759,3300000.0
2008-07-11 12:29:00,0.759,0.75905,0.759,0.75905,26700000.0
2008-07-11 12:30:00,0.75905,0.75905,0.759,0.759,29200000.0
2008-07-11 12:31:00,0.759,0.759,0.75885,0.75885,30000000.0
2008-07-11 12:32:00,0.7589,0.75905,0.75885,0.75905,44700000.0
2008-07-11 12:33:00,0.759,0.75905,0.759,0.75905,21800000.0
2008-07-11 12:34:00,0.75905,0.75905,0.75905,0.75905,8900000.0
2008-07-11 12:35:00,0.75905,0.75905,0.75905,0.75905,2800000.0
2008-07-11 12:36:00,0.75905,0.75915,0.75905,0.7591,64600000.0
2008-07-11 12:37:00,0.7591,0.75915,0.759,0.75905,88300000.0
2008-07-11 12:38:00,0.759,0.75905,0.759,0.75905,34500000.0
2008-07-11 12:39:00,0.75905,0.75905,0.75905,0.75905,18800000.0
2008-07-11 12:40:00,0.75905,0.75905,0.759,0.75905,33500000.0
2008-07-11 12:41:00,0.7592,0.7593,0.7591,0.75925,64600000.0
2008-07-11 12:42:00,0.75925,0.75935,0.75925,0.75935,14500000.0
2008-07-11 12:43:00,0.7593,0.7598,0.7593,0.75975,162400000.0
2008-07-11 12:44:00,0.75975,0.7598,0.7595,0.75955,42100000.0
2008-07-11 12:45:00,0.7596,0.7598,0.7596,0.75965,25400000.0
2008-07-11 12:46:00,0.75965,0.75975,0.75965,0.7597,95500000.0
2008-07-11 12:47:00,0.7597,0.75975,0.7597,0.7597,36800000.0
2008-07-11 12:48:00,0.75965,0.75965,0.7592,0.7592,56000000.0
2008-07-11 12:49:00,0.75925,0.7593,0.75925,0.75925,20600000.0
2008-07-11 12:50:00,0.7593,0.7593,0.75925,0.75925,15000000.0
2008-07-11 12:51:00,0.75925,0.7593,0.7592,0.7593,42400000.0
2008-07-11 12:52:00,0.7593,0.75935,0.7593,0.75935,32400000.0
2008-07-11 12:53:00,0.75935,0.7594,0.7593,0.7594,53600000.0
2008-07-11 12:54:00,0.7594,0.7596,0.7594,0.7594,53800000.0
2008-07-11 12:55:00,0.7594,0.7594,0.7594,0.7594,12000000.0
2008-07-11 12:56:00,0.7594,0.7594,0.7594,0.7594,19000000.0
2008-07-11 12:57:00,0.7593,0.7593,0.7593,0.7593,1000000.0
2008-07-11 12:58:00,0.7593,0.7593,0.7593,0.7593,14800000.0
2008-07-11 12:59:00,0.7593,0.7593,0.7591,0.7591,21500000.0
2008-07-11 13:00:00,0.7591,0.7591,0.7589,0.759,27200000.0
2008-07-11 13:01:00,0.75905,0.75925,0.759,0.75905,78500000.0
2008-07-11 13:02:00,0.75905,0.75925,0.7588,0.7589,154200000.0
2008-07-11 13:03:00,0.7589,0.75915,0.75885,0.75895,96500000.0
2008-07-11 13:04:00,0.75895,0.75895,0.75885,0.75895,41500000.0
2008-07-11 13:05:00,0.75895,0.7591,0.7588,0.75885,118600000.0
2008-07-11 13:06:00,0.75885,0.759,0.75885,0.75895,41700000.0
2008-07-11 13:07:00,0.75895,0.759,0.7589,0.75895,36100000.0
2008-07-11 13:08:00,0.75895,0.75895,0.7589,0.7589,58900000.0
2008-07-11 13:09:00,0.7589,0.7589,0.7589,0.7589,39900000.0
2008-07-11 13:10:00,0.7589,0.7589,0.7589,0.7589,6100000.0
2008-07-11 13:11:00,0.7589,0.7589,0.7589,0.7589,16500000.0
2008-07-11 13:12:00,0.7589,0.7591,0.7588,0.75885,109900000.0
2008-07-11 13:13:00,0.75885,0.7589,0.7586,0.75865,112100000.0
2008-07-11 13:14:00,0.75865,0.7587,0.7586,0.7587,44000000.0
2008-07-11 13:15:00,0.7587,0.75925,0.7587,0.7592,228800000.0
2008-07-11 13:16:00,0.7592,0.7594,0.7592,0.7593,121500000.0
2008-07-11 13:17:00,0.7593,0.75945,0.7592,0.75945,51500000.0
2008-07-11 13:18:00,0.7594,0.75945,0.7594,0.75945,14800000.0
2008-07-11 13:19:00,0.7594,0.7596,0.7594,0.75955,171100000.0
2008-07-11 13:20:00,0.75955,0.75955,0.75945,0.7595,26500000.0
2008-07-11 13:21:00,0.7595,0.7598,0.75945,0.75955,32300000.0
2008-07-11 13:22:00,0.75955,0.7598,0.7594,0.75955,224500000.0
2008-07-11 13:23:00,0.75945,0.75955,0.7594,0.7594,26500000.0
2008-07-11 13:24:00,0.759,0.75942,0.75889,0.75926,18800000.0
2008-07-11 13:25:00,0.7594,0.7594,0.7588,0.75905,69300000.0
2008-07-11 13:26:00,0.7591,0.75915,0.75895,0.759,70900000.0
2008-07-11 13:27:00,0.75895,0.759,0.7588,0.75895,117700000.0
2008-07-11 13:28:00,0.75895,0.759,0.75885,0.75895,28300000.0
2008-07-11 13:29:00,0.75895,0.75895,0.7589,0.75895,26700000.0
2008-07-11 13:30:00,0.75895,0.7593,0.7588,0.75925,101400000.0
2008-07-11 13:31:00,0.7592,0.7592,0.7589,0.759,37000000.0
2008-07-11 13:32:00,0.759,0.7593,0.759,0.7593,52000000.0
2008-07-11 13:33:00,0.75925,0.7593,0.75925,0.75925,42900000.0
2008-07-11 13:34:00,0.7592,0.7592,0.75915,0.75915,4600000.0
2008-07-11 13:35:00,0.75925,0.75925,0.7592,0.75925,9900000.0
2008-07-11 13:36:00,0.7593,0.7593,0.7592,0.75925,58000000.0
2008-07-11 13:37:00,0.75925,0.7594,0.7592,0.7594,155500000.0
2008-07-11 13:38:00,0.7594,0.75955,0.75925,0.7593,121300000.0
2008-07-11 13:39:00,0.75925,0.75925,0.7592,0.7592,17900000.0
2008-07-11 13:40:00,0.75925,0.75925,0.75915,0.75915,97100000.0
2008-07-11 13:41:00,0.75915,0.7595,0.7591,0.7595,132500000.0
2008-07-11 13:42:00,0.7595,0.75965,0.7595,0.75955,103100000.0
2008-07-11 13:43:00,0.75955,0.7597,0.75955,0.7597,51300000.0
2008-07-11 13:44:00,0.7597,0.7599,0.75965,0.7599,83600000.0
2008-07-11 13:45:00,0.7599,0.76035,0.7599,0.7601,98100000.0
2008-07-11 13:46:00,0.7601,0.76015,0.75965,0.76015,319000000.0
2008-07-11 13:47:00,0.76015,0.7607,0.76005,0.7606,244600000.0
2008-07-11 13:48:00,0.7606,0.761,0.7599,0.7599,247600000.0
2008-07-11 13:49:00,0.7599,0.76,0.75975,0.75975,82400000.0
2008-07-11 13:50:00,0.75975,0.76025,0.75945,0.76025,255100000.0
2008-07-11 13:51:00,0.76025,0.7603,0.7602,0.7602,48700000.0
2008-07-11 13:52:00,0.7602,0.76055,0.7601,0.7605,130600000.0
2008-07-11 13:53:00,0.7605,0.7606,0.76035,0.76055,83600000.0
2008-07-11 13:54:00,0.76055,0.76055,0.76,0.7601,108400000.0
2008-07-11 13:55:00,0.7601,0.76025,0.7601,0.76025,79100000.0
2008-07-11 13:56:00,0.76025,0.76065,0.7602,0.76065,120100000.0
2008-07-11 13:57:00,0.76065,0.7607,0.7605,0.76055,92700000.0
2008-07-11 13:58:00,0.7606,0.76075,0.7606,0.7607,154100000.0
2008-07-11 13:59:00,0.7607,0.76105,0.76065,0.76065,153900000.0
2008-07-11 14:00:00,0.7605,0.7607,0.76025,0.7605,232200000.0
2008-07-11 14:01:00,0.76055,0.7606,0.7604,0.7604,54500000.0
2008-07-11 14:02:00,0.7604,0.7604,0.7602,0.7602,74200000.0
2008-07-11 14:03:00,0.7602,0.7603,0.7602,0.7603,38900000.0
2008-07-11 14:04:00,0.76025,0.76065,0.76025,0.7606,113100000.0
2008-07-11 14:05:00,0.7606,0.76065,0.7602,0.76035,91700000.0
2008-07-11 14:06:00,0.76035,0.761,0.7603,0.7608,205599998.0
2008-07-11 14:07:00,0.7607,0.7609,0.7603,0.7604,206900000.0
2008-07-11 14:08:00,0.7604,0.7605,0.76025,0.76025,53200000.0
2008-07-11 14:09:00,0.76025,0.7604,0.76005,0.76015,180600000.0
2008-07-11 14:10:00,0.7602,0.76035,0.7598,0.76015,179300000.0
2008-07-11 14:11:00,0.76015,0.76025,0.7601,0.7602,90000000.0
2008-07-11 14:12:00,0.7602,0.7603,0.7602,0.7603,36100000.0
2008-07-11 14:13:00,0.7604,0.7605,0.76025,0.7603,129300000.0
2008-07-11 14:14:00,0.76035,0.7606,0.7603,0.7606,77800000.0
2008-07-11 14:15:00,0.7607,0.7607,0.76055,0.76065,13200000.0
2008-07-11 14:16:00,0.7606,0.761,0.7606,0.761,103500000.0
2008-07-11 14:17:00,0.761,0.761,0.76075,0.7609,125400000.0
2008-07-11 14:18:00,0.76095,0.7615,0.76085,0.7612,243500000.0
2008-07-11 14:19:00,0.7612,0.76145,0.76105,0.76115,173500000.0
2008-07-11 14:20:00,0.76125,0.76175,0.76115,0.76155,113400000.0
2008-07-11 14:21:00,0.7618,0.7623,0.76135,0.76185,301700000.0
2008-07-11 14:22:00,0.76175,0.76225,0.76175,0.76205,200100000.0
2008-07-11 14:23:00,0.76225,0.76245,0.76195,0.76235,218700000.0
2008-07-11 14:24:00,0.7624,0.76275,0.7624,0.7626,272999999.0
2008-07-11 14:25:00,0.76255,0.76305,0.76245,0.76305,211100000.0
2008-07-11 14:26:00,0.76315,0.7638,0.76315,0.7636,260700000.0
2008-07-11 14:27:00,0.7636,0.76395,0.76345,0.76365,117400000.0
2008-07-11 14:28:00,0.76355,0.7638,0.7635,0.76365,126000000.0
2008-07-11 14:29:00,0.7636,0.76365,0.76315,0.7633,115000000.0
2008-07-11 14:30:00,0.76325,0.7633,0.763,0.76315,102500000.0
2008-07-11 14:31:00,0.76315,0.7632,0.76295,0.76295,162200000.0
2008-07-11 14:32:00,0.7629,0.7629,0.7625,0.76265,308600001.0
2008-07-11 14:33:00,0.76265,0.7628,0.76255,0.76265,134700000.0
2008-07-11 14:34:00,0.76265,0.76265,0.7622,0.7622,152000000.0
2008-07-11 14:35:00,0.7622,0.7623,0.7621,0.7623,23800000.0
2008-07-11 14:36:00,0.7621,0.76285,0.7621,0.7627,190100000.0
2008-07-11 14:37:00,0.7627,0.7627,0.7626,0.7627,50300000.0
2008-07-11 14:38:00,0.7627,0.76285,0.76265,0.76265,88900000.0
2008-07-11 14:39:00,0.76265,0.76265,0.76265,0.76265,16000000.0
2008-07-11 14:40:00,0.7628,0.7628,0.76265,0.76265,15100000.0
2008-07-11 14:41:00,0.76265,0.76265,0.76245,0.7625,67100000.0
2008-07-11 14:42:00,0.7625,0.7625,0.76235,0.76235,25900000.0
2008-07-11 14:43:00,0.76235,0.7625,0.76235,0.7625,22500000.0
2008-07-11 14:44:00,0.7625,0.7625,0.7623,0.7623,95800000.0
2008-07-11 14:45:00,0.76235,0.7625,0.76235,0.76245,53400000.0
2008-07-11 14:46:00,0.76245,0.76245,0.7623,0.7623,38300000.0
2008-07-11 14:47:00,0.76235,0.76235,0.76235,0.76235,5600000.0
2008-07-11 14:48:00,0.76235,0.7625,0.76235,0.7625,16000000.0
2008-07-11 14:49:00,0.7625,0.7625,0.7625,0.7625,11200000.0
2008-07-11 14:50:00,0.7625,0.76275,0.7625,0.7626,57100000.0
2008-07-11 14:51:00,0.7626,0.76295,0.7625,0.76275,153200000.0
2008-07-11 14:52:00,0.76275,0.7629,0.7626,0.7626,104000000.0
2008-07-11 14:53:00,0.76233,0.76261,0.76215,0.76241,68500000.0
2008-07-11 14:54:00,0.7626,0.7627,0.7626,0.7626,24000000.0
2008-07-11 14:55:00,0.7626,0.76265,0.7626,0.76265,35400000.0
2008-07-11 14:56:00,0.76265,0.763,0.76265,0.763,91200000.0
2008-07-11 14:57:00,0.763,0.76305,0.7627,0.76275,199700000.0
2008-07-11 14:58:00,0.76275,0.76275,0.76245,0.7625,148900000.0
2008-07-11 14:59:00,0.7625,0.7626,0.76215,0.7622,213000000.0
2008-07-11 15:00:00,0.7622,0.7624,0.7622,0.7624,73000000.0
2008-07-11 15:01:00,0.7624,0.7627,0.7624,0.7626,74800000.0
2008-07-11 15:02:00,0.7626,0.76295,0.7623,0.7625,177400000.0
2008-07-11 15:03:00,0.76245,0.76295,0.7624,0.76265,277600005.0
2008-07-11 15:04:00,0.76265,0.7628,0.7625,0.7625,34000000.0
2008-07-11 15:05:00,0.76255,0.76255,0.76255,0.76255,10000000.0
2008-07-11 15:06:00,0.76255,0.76255,0.76255,0.76255,3900000.0
2008-07-11 15:07:00,0.76255,0.76255,0.76255,0.76255,3200000.0
2008-07-11 15:08:00,0.76255,0.7626,0.76255,0.7626,9700000.0
2008-07-11 15:09:00,0.7626,0.7626,0.7626,0.7626,2000000.0
2008-07-11 15:10:00,0.7626,0.7626,0.7623,0.7623,51600000.0
2008-07-11 15:11:00,0.7624,0.7625,0.7623,0.7623,51100000.0
2008-07-11 15:12:00,0.7623,0.7623,0.7619,0.762,296200000.0
2008-07-11 15:13:00,0.762,0.7622,0.762,0.7621,87100000.0
2008-07-11 15:14:00,0.7621,0.76215,0.76175,0.762,153800000.0
2008-07-11 15:15:00,0.762,0.7623,0.762,0.7622,240000000.0
2008-07-11 15:16:00,0.7622,0.7622,0.7616,0.76165,220999998.0
2008-07-11 15:17:00,0.76165,0.76175,0.7616,0.76175,81100000.0
2008-07-11 15:18:00,0.76175,0.76175,0.7616,0.7616,78700000.0
2008-07-11 15:19:00,0.76155,0.76175,0.76155,0.76165,111200000.0
2008-07-11 15:20:00,0.76165,0.76165,0.76165,0.76165,27100000.0
2008-07-11 15:21:00,0.76165,0.76165,0.7615,0.7615,127600000.0
2008-07-11 15:22:00,0.7615,0.7621,0.7615,0.7621,118000000.0
2008-07-11 15:23:00,0.7621,0.76225,0.76185,0.7622,92900000.0
2008-07-11 15:24:00,0.76225,0.7625,0.7621,0.7622,77700000.0
2008-07-11 15:25:00,0.7622,0.7622,0.7621,0.7621,25000000.0
2008-07-11 15:26:00,0.7621,0.7624,0.7621,0.7624,43600000.0
2008-07-11 15:27:00,0.76235,0.7624,0.7623,0.7624,66700000.0
2008-07-11 15:28:00,0.7624,0.7631,0.7623,0.763,102000000.0
2008-07-11 15:29:00,0.763,0.7635,0.763,0.7634,177900000.0
2008-07-11 15:30:00,0.7634,0.7635,0.7633,0.76335,285399998.0
2008-07-11 15:31:00,0.7634,0.7638,0.76325,0.7638,187200001.0
2008-07-11 15:32:00,0.7638,0.7643,0.76365,0.76395,94100000.0
2008-07-11 15:33:00,0.76395,0.7643,0.7638,0.7642,353000000.0
2008-07-11 15:34:00,0.7642,0.7643,0.7639,0.764,94200000.0
2008-07-11 15:35:00,0.764,0.7648,0.764,0.76455,73800000.0
2008-07-11 15:36:00,0.7645,0.7645,0.76385,0.7643,228000000.0
2008-07-11 15:37:00,0.7643,0.7645,0.7638,0.7639,429100002.0
2008-07-11 15:38:00,0.7639,0.7642,0.7639,0.764,112600000.0
2008-07-11 15:39:00,0.764,0.7643,0.764,0.7643,184200000.0
2008-07-11 15:40:00,0.7643,0.7646,0.7643,0.7646,67900000.0
2008-07-11 15:41:00,0.76455,0.76465,0.764,0.76405,273300000.0
2008-07-11 15:42:00,0.76405,0.76415,0.7638,0.76405,151200000.0
2008-07-11 15:43:00,0.7641,0.7641,0.76395,0.764,22800000.0
2008-07-11 15:44:00,0.764,0.7641,0.764,0.7641,5000000.0
2008-07-11 15:45:00,0.7642,0.7642,0.76325,0.76335,204800000.0
2008-07-11 15:46:00,0.7633,0.7635,0.7632,0.7632,52800000.0
2008-07-11 15:47:00,0.7632,0.76325,0.7628,0.7628,182199999.0
2008-07-11 15:48:00,0.7628,0.7628,0.7624,0.7626,293800000.0
2008-07-11 15:49:00,0.7626,0.76275,0.76225,0.7626,271500000.0
2008-07-11 15:50:00,0.7626,0.76295,0.7624,0.7629,87200000.0
2008-07-11 15:51:00,0.7631,0.7631,0.7626,0.7626,146100000.0
2008-07-11 15:52:00,0.7626,0.7627,0.7625,0.7627,144600000.0
2008-07-11 15:53:00,0.7627,0.76285,0.7627,0.7628,119500000.0
2008-07-11 15:54:00,0.7628,0.76385,0.7628,0.76385,86500000.0
2008-07-11 15:55:00,0.76385,0.76395,0.76345,0.76355,49800000.0
2008-07-11 15:56:00,0.76355,0.76355,0.763,0.763,83700000.0
2008-07-11 15:57:00,0.76305,0.7632,0.76305,0.7631,42700000.0
2008-07-11 15:58:00,0.76305,0.76305,0.7629,0.76295,53700000.0
2008-07-11 15:59:00,0.76295,0.7631,0.76265,0.7629,51600000.0
2008-07-11 16:00:00,0.7629,0.7637,0.7629,0.76345,77900000.0
2008-07-11 16:01:00,0.76345,0.76345,0.76295,0.76295,25800000.0
2008-07-11 16:02:00,0.76295,0.763,0.7627,0.7627,101500000.0
2008-07-11 16:03:00,0.7626,0.76305,0.7625,0.763,166100000.0
2008-07-11 16:04:00,0.763,0.763,0.7628,0.76295,62900000.0
2008-07-11 16:05:00,0.7629,0.7631,0.7629,0.7631,93600000.0
2008-07-11 16:06:00,0.7631,0.7631,0.7631,0.7631,10000000.0
2008-07-11 16:07:00,0.7631,0.76315,0.7631,0.7631,49300000.0
2008-07-11 16:08:00,0.7631,0.7631,0.7631,0.7631,1000000.0
2008-07-11 16:09:00,0.7631,0.7632,0.7631,0.7631,40400000.0
2008-07-11 16:10:00,0.7631,0.7632,0.7631,0.7631,85800000.0
2008-07-11 16:11:00,0.7631,0.7634,0.7631,0.7632,59100000.0
2008-07-11 16:12:00,0.7632,0.7632,0.7629,0.7631,52400000.0
2008-07-11 16:13:00,0.76305,0.76365,0.763,0.76355,216400000.0
2008-07-11 16:14:00,0.76355,0.7637,0.7632,0.7633,76000000.0
2008-07-11 16:15:00,0.7632,0.76335,0.7632,0.7633,14600000.0
2008-07-11 16:16:00,0.7633,0.7634,0.7632,0.7632,62300000.0
2008-07-11 16:17:00,0.7632,0.7632,0.7632,0.7632,11300000.0
2008-07-11 16:18:00,0.7632,0.7632,0.763,0.763,44700000.0
2008-07-11 16:19:00,0.763,0.763,0.7627,0.7627,32600000.0
2008-07-11 16:20:00,0.7627,0.7627,0.7626,0.7627,39000000.0
2008-07-11 16:21:00,0.7627,0.76275,0.7626,0.76275,64800000.0
2008-07-11 16:22:00,0.76275,0.76285,0.76275,0.76285,22800000.0
2008-07-11 16:23:00,0.76285,0.76295,0.76285,0.7629,22600000.0
2008-07-11 16:24:00,0.7629,0.7629,0.76285,0.7629,22300000.0
2008-07-11 16:25:00,0.7629,0.7634,0.7629,0.76335,69700000.0
2008-07-11 16:26:00,0.76335,0.76355,0.7631,0.7634,175000000.0
2008-07-11 16:27:00,0.76345,0.7635,0.7634,0.7635,64600000.0
2008-07-11 16:28:00,0.7635,0.764,0.7635,0.764,37200000.0
2008-07-11 16:29:00,0.7641,0.7643,0.764,0.7642,108000000.0
2008-07-11 16:30:00,0.7642,0.7642,0.7635,0.7636,133600000.0
2008-07-11 16:31:00,0.7636,0.76385,0.7635,0.7635,68600000.0
2008-07-11 16:32:00,0.7635,0.7637,0.7634,0.7634,94500000.0
2008-07-11 16:33:00,0.7634,0.76345,0.7634,0.76345,10200000.0
2008-07-11 16:34:00,0.76335,0.76335,0.76325,0.76325,3000000.0
2008-07-11 16:35:00,0.7633,0.76355,0.7632,0.76355,76400000.0
2008-07-11 16:36:00,0.76345,0.7636,0.76325,0.76325,106900000.0
2008-07-11 16:37:00,0.7632,0.76355,0.7632,0.76355,49800000.0
2008-07-11 16:38:00,0.76355,0.76355,0.7635,0.7635,30300000.0
2008-07-11 16:39:00,0.7635,0.7637,0.7634,0.7635,93400000.0
2008-07-11 16:40:00,0.7634,0.7634,0.763,0.763,60900000.0
2008-07-11 16:41:00,0.76295,0.76315,0.7629,0.7631,35500000.0
2008-07-11 16:42:00,0.7631,0.7632,0.7631,0.7632,33900000.0
2008-07-11 16:43:00,0.7632,0.7632,0.763,0.7631,59300000.0
2008-07-11 16:44:00,0.7633,0.7634,0.7632,0.7634,11600000.0
2008-07-11 16:45:00,0.7634,0.7635,0.7634,0.7635,20000000.0
2008-07-11 16:46:00,0.76345,0.76355,0.7634,0.76355,54600000.0
2008-07-11 16:47:00,0.76355,0.76355,0.7635,0.7635,19400000.0
2008-07-11 16:48:00,0.76345,0.7635,0.76325,0.76345,96200000.0
2008-07-11 16:49:00,0.7635,0.76355,0.7633,0.7635,114200000.0
2008-07-11 16:50:00,0.7635,0.7638,0.7632,0.7632,86700000.0
2008-07-11 16:51:00,0.7632,0.76325,0.7631,0.7632,31700000.0
2008-07-11 16:52:00,0.76325,0.76325,0.76305,0.76305,94200000.0
2008-07-11 16:53:00,0.76315,0.7632,0.76305,0.7631,35800000.0
2008-07-11 16:54:00,0.76305,0.76325,0.76305,0.7632,39600000.0
2008-07-11 16:55:00,0.7632,0.7632,0.763,0.76305,35200000.0
2008-07-11 16:56:00,0.76305,0.7632,0.76305,0.7631,50000000.0
2008-07-11 16:57:00,0.7631,0.7632,0.76245,0.7625,70900000.0
2008-07-11 16:58:00,0.7625,0.76285,0.762,0.762,163800002.0
2008-07-11 16:59:00,0.762,0.7622,0.7613,0.7614,377900000.0
2008-07-11 17:00:00,0.7614,0.76195,0.76075,0.7619,330000000.0
2008-07-11 17:01:00,0.7619,0.7619,0.7615,0.7615,87900000.0
2008-07-11 17:02:00,0.7615,0.7618,0.76135,0.7616,115100000.0
2008-07-11 17:03:00,0.7617,0.7621,0.7615,0.762,126700000.0
2008-07-11 17:04:00,0.762,0.76205,0.7614,0.7616,153899999.0
2008-07-11 17:05:00,0.7616,0.7617,0.7616,0.7616,57200000.0
2008-07-11 17:06:00,0.7617,0.762,0.7616,0.762,78300000.0
2008-07-11 17:07:00,0.762,0.762,0.7619,0.7619,18800000.0
2008-07-11 17:08:00,0.76195,0.762,0.76195,0.762,7400000.0
2008-07-11 17:09:00,0.762,0.7623,0.762,0.76225,48600000.0
2008-07-11 17:10:00,0.76225,0.76225,0.7622,0.7622,2000000.0
2008-07-11 17:11:00,0.7621,0.7624,0.7621,0.7624,45500000.0
2008-07-11 17:12:00,0.7626,0.76285,0.76255,0.76285,45600000.0
2008-07-11 17:13:00,0.76275,0.7629,0.76225,0.7624,124200000.0
2008-07-11 17:14:00,0.7625,0.7627,0.76225,0.7624,110200000.0
2008-07-11 17:15:00,0.7624,0.76265,0.76205,0.7626,74200000.0
2008-07-11 17:16:00,0.7626,0.7628,0.7623,0.76235,27000000.0
2008-07-11 17:17:00,0.7624,0.7624,0.76225,0.76225,31700000.0
2008-07-11 17:18:00,0.7623,0.7624,0.76225,0.76225,33900000.0
2008-07-11 17:19:00,0.76225,0.7623,0.7622,0.7622,16200000.0
2008-07-11 17:20:00,0.7622,0.7623,0.7622,0.7622,16300000.0
2008-07-11 17:21:00,0.76225,0.7625,0.76225,0.76225,26900000.0
2008-07-11 17:22:00,0.76225,0.7625,0.76225,0.76245,44900000.0
2008-07-11 17:23:00,0.76225,0.76247,0.76214,0.76229,56600000.0
2008-07-11 17:24:00,0.76235,0.7625,0.76235,0.7625,39700000.0
2008-07-11 17:25:00,0.7625,0.76255,0.7623,0.7625,37500000.0
2008-07-11 17:26:00,0.7625,0.7625,0.7622,0.7623,95000000.0
2008-07-11 17:27:00,0.7623,0.7623,0.7623,0.7623,3000000.0
2008-07-11 17:28:00,0.7623,0.7623,0.76165,0.76165,98400000.0
2008-07-11 17:29:00,0.7617,0.76185,0.7617,0.7617,63700000.0
2008-07-11 17:30:00,0.7618,0.76185,0.7616,0.7618,70000000.0
2008-07-11 17:31:00,0.7618,0.7623,0.7618,0.7622,91300000.0
2008-07-11 17:32:00,0.7622,0.7622,0.7621,0.7621,42100000.0
2008-07-11 17:33:00,0.7621,0.76215,0.762,0.762,148500000.0
2008-07-11 17:34:00,0.762,0.762,0.762,0.762,4800000.0
2008-07-11 17:35:00,0.762,0.762,0.76125,0.76135,90100000.0
2008-07-11 17:36:00,0.7613,0.76165,0.7611,0.76135,138900000.0
2008-07-11 17:37:00,0.7615,0.7617,0.76135,0.76155,151100000.0
2008-07-11 17:38:00,0.76145,0.7617,0.7614,0.7614,87200000.0
2008-07-11 17:39:00,0.76155,0.76195,0.7614,0.7617,116700000.0
2008-07-11 17:40:00,0.7617,0.7617,0.76165,0.7617,32800000.0
2008-07-11 17:41:00,0.76165,0.7617,0.7612,0.7613,208600000.0
2008-07-11 17:42:00,0.76135,0.76135,0.7612,0.7613,45300000.0
2008-07-11 17:43:00,0.76132,0.76138,0.76083,0.76132,163300000.0
2008-07-11 17:44:00,0.76125,0.7613,0.76115,0.76125,51100000.0
2008-07-11 17:45:00,0.7612,0.76135,0.76115,0.76125,77800000.0
2008-07-11 17:46:00,0.76125,0.7613,0.7612,0.7613,41200000.0
2008-07-11 17:47:00,0.7612,0.7613,0.7612,0.7613,12500000.0
2008-07-11 17:48:00,0.7613,0.7615,0.7613,0.7615,21400000.0
2008-07-11 17:49:00,0.76145,0.7615,0.7614,0.7614,71500000.0
2008-07-11 17:50:00,0.76135,0.7614,0.76135,0.76135,25600000.0
2008-07-11 17:51:00,0.76145,0.76155,0.76135,0.76145,58400000.0
2008-07-11 17:52:00,0.7615,0.76155,0.76135,0.76135,60900000.0
2008-07-11 17:53:00,0.7614,0.76195,0.76135,0.7619,47800000.0
2008-07-11 17:54:00,0.7619,0.7619,0.7616,0.7616,35000000.0
2008-07-11 17:55:00,0.7616,0.7616,0.76135,0.7614,71100000.0
2008-07-11 17:56:00,0.76145,0.76155,0.76125,0.7614,79300000.0
2008-07-11 17:57:00,0.76135,0.76145,0.7613,0.76145,33200000.0
2008-07-11 17:58:00,0.76145,0.76145,0.76105,0.7614,110400000.0
2008-07-11 17:59:00,0.76135,0.76145,0.7607,0.7609,100900001.0
2008-07-11 18:00:00,0.7609,0.7609,0.7606,0.7606,134700000.0
2008-07-11 18:01:00,0.7607,0.7607,0.76055,0.7606,72200000.0
2008-07-11 18:02:00,0.7606,0.761,0.7606,0.7608,46200000.0
2008-07-11 18:03:00,0.7608,0.76105,0.76055,0.761,83500000.0
2008-07-11 18:04:00,0.761,0.7612,0.76095,0.7612,53800000.0
2008-07-11 18:05:00,0.7612,0.7614,0.761,0.76105,26400000.0
2008-07-11 18:06:00,0.761,0.76113,0.76062,0.76073,43800000.0
2008-07-11 18:07:00,0.761,0.76115,0.761,0.7611,15200000.0
2008-07-11 18:08:00,0.76115,0.7615,0.76115,0.7614,107600000.0
2008-07-11 18:09:00,0.76145,0.7615,0.7613,0.7614,56700000.0
2008-07-11 18:10:00,0.7614,0.76145,0.7613,0.7613,33700000.0
2008-07-11 18:11:00,0.76094,0.76136,0.76094,0.7611,154100000.0
2008-07-11 18:12:00,0.7613,0.7614,0.7613,0.7614,27700000.0
2008-07-11 18:13:00,0.76116,0.76142,0.76089,0.76132,196400000.0
2008-07-11 18:14:00,0.76135,0.76135,0.7613,0.7613,5600000.0
2008-07-11 18:15:00,0.76125,0.76135,0.7606,0.76075,32500000.0
2008-07-11 18:16:00,0.7608,0.76095,0.7608,0.76095,10200000.0
2008-07-11 18:17:00,0.76095,0.761,0.76095,0.761,20800000.0
2008-07-11 18:18:00,0.76095,0.761,0.7607,0.76075,49400000.0
2008-07-11 18:19:00,0.76075,0.76125,0.7607,0.761,144900000.0
2008-07-11 18:20:00,0.7612,0.7612,0.7612,0.7612,6800000.0
2008-07-11 18:21:00,0.76125,0.76125,0.76095,0.761,25900000.0
2008-07-11 18:22:00,0.76105,0.76115,0.761,0.761,25000000.0
2008-07-11 18:23:00,0.761,0.761,0.761,0.761,1600000.0
2008-07-11 18:24:00,0.7611,0.7611,0.761,0.761,15400000.0
2008-07-11 18:25:00,0.76075,0.76105,0.76066,0.76068,41000000.0
2008-07-11 18:26:00,0.76067,0.76105,0.76063,0.76105,32400000.0
2008-07-11 18:27:00,0.7611,0.7617,0.7611,0.7615,213900000.0
2008-07-11 18:28:00,0.76155,0.7617,0.76155,0.7616,68400000.0
2008-07-11 18:29:00,0.76155,0.76155,0.76105,0.76115,65700000.0
2008-07-11 18:30:00,0.76085,0.76126,0.76076,0.76093,188500001.0
2008-07-11 18:31:00,0.7612,0.7612,0.7612,0.7612,12000000.0
2008-07-11 18:32:00,0.7612,0.7612,0.7612,0.7612,4000000.0
2008-07-11 18:33:00,0.7612,0.7612,0.76115,0.76115,10000000.0
2008-07-11 18:34:00,0.76131,0.76131,0.76075,0.76088,121600000.0
2008-07-11 18:35:00,0.7612,0.7613,0.76115,0.7613,32500000.0
2008-07-11 18:36:00,0.7614,0.76155,0.7614,0.76155,18000000.0
2008-07-11 18:37:00,0.76118,0.76161,0.76113,0.76114,122600000.0
2008-07-11 18:38:00,0.76112,0.76154,0.76097,0.76131,221400000.0
2008-07-11 18:39:00,0.76155,0.76155,0.7613,0.76145,54000000.0
2008-07-11 18:40:00,0.7614,0.7616,0.76125,0.76135,90300000.0
2008-07-11 18:41:00,0.7613,0.7613,0.76125,0.7613,23000000.0
2008-07-11 18:42:00,0.76125,0.76131,0.76081,0.76097,174700000.0
2008-07-11 18:43:00,0.76099,0.76136,0.76099,0.761,167200000.0
2008-07-11 18:44:00,0.7613,0.7613,0.76125,0.76125,14600000.0
2008-07-11 18:45:00,0.7613,0.7613,0.761,0.7613,39400000.0
2008-07-11 18:46:00,0.7613,0.7613,0.7611,0.7611,27200000.0
2008-07-11 18:47:00,0.76105,0.76118,0.76065,0.76118,179200000.0
2008-07-11 18:48:00,0.76117,0.76117,0.7607,0.76113,73700000.0
2008-07-11 18:49:00,0.7611,0.76124,0.76063,0.76063,103300000.0
2008-07-11 18:50:00,0.76115,0.76115,0.76115,0.76115,4000000.0
2008-07-11 18:51:00,0.7606,0.76129,0.7606,0.7612,66400000.0
2008-07-11 18:52:00,0.76114,0.76114,0.76067,0.76113,113000000.0
2008-07-11 18:53:00,0.7611,0.76115,0.7611,0.7611,13800000.0
2008-07-11 18:54:00,0.76065,0.7611,0.76065,0.76074,69800000.0
2008-07-11 18:55:00,0.7611,0.7611,0.7611,0.7611,1000000.0
2008-07-11 18:56:00,0.7612,0.7615,0.76115,0.76125,85500000.0
2008-07-11 18:57:00,0.7613,0.7613,0.76125,0.76125,18400000.0
2008-07-11 18:58:00,0.7613,0.7613,0.7612,0.76125,77100000.0
2008-07-11 18:59:00,0.7613,0.7615,0.7612,0.76145,43900000.0
2008-07-11 19:00:00,0.76145,0.76145,0.76145,0.76145,5000000.0
2008-07-11 19:01:00,0.7614,0.7614,0.7614,0.7614,7400000.0
2008-07-11 19:02:00,0.76123,0.76157,0.761,0.76148,167100000.0
2008-07-11 19:03:00,0.7614,0.7614,0.7614,0.7614,6800000.0
2008-07-11 19:04:00,0.7614,0.7614,0.7614,0.7614,13900000.0
2008-07-11 19:05:00,0.76145,0.76145,0.76145,0.76145,10000000.0
2008-07-11 19:06:00,0.76145,0.76155,0.76145,0.76155,32900000.0
2008-07-11 19:07:00,0.76167,0.76177,0.76141,0.76144,88400000.0
2008-07-11 19:08:00,0.76135,0.76162,0.76112,0.76156,95400000.0
2008-07-11 19:09:00,0.76155,0.76155,0.7615,0.7615,10600000.0
2008-07-11 19:10:00,0.76125,0.76174,0.76119,0.76127,94800000.0
2008-07-11 19:11:00,0.7615,0.7615,0.7615,0.7615,12000000.0
2008-07-11 19:12:00,0.76127,0.76164,0.76113,0.76129,133700000.0
2008-07-11 19:13:00,0.76139,0.76175,0.76126,0.76162,130400000.0
2008-07-11 19:14:00,0.7615,0.7615,0.7614,0.76145,34800000.0
2008-07-11 19:15:00,0.76145,0.7615,0.76075,0.76105,109600001.0
2008-07-11 19:16:00,0.7611,0.76125,0.76105,0.76115,75600000.0
2008-07-11 19:17:00,0.7614,0.7615,0.761,0.76105,142300000.0
2008-07-11 19:18:00,0.7611,0.7611,0.7611,0.7611,10200000.0
2008-07-11 19:19:00,0.7611,0.7615,0.7611,0.76125,79300000.0
2008-07-11 19:20:00,0.76125,0.7614,0.7612,0.7614,32600000.0
2008-07-11 19:21:00,0.7614,0.7614,0.76135,0.7614,9800000.0
2008-07-11 19:22:00,0.7614,0.7614,0.7614,0.7614,9400000.0
2008-07-11 19:23:00,0.7614,0.7614,0.76125,0.7613,34500000.0
2008-07-11 19:24:00,0.76135,0.76135,0.7612,0.7612,107000000.0
2008-07-11 19:25:00,0.76095,0.76125,0.76065,0.76125,116300000.0
2008-07-11 19:26:00,0.76125,0.76125,0.76125,0.76125,4000000.0
2008-07-11 19:27:00,0.76125,0.76125,0.761,0.761,21600000.0
2008-07-11 19:28:00,0.761,0.761,0.76075,0.761,68500000.0
2008-07-11 19:29:00,0.76095,0.76095,0.76065,0.7609,67500000.0
2008-07-11 19:30:00,0.7609,0.76095,0.7609,0.7609,17400000.0
2008-07-11 19:31:00,0.7609,0.7609,0.7609,0.7609,2000000.0
2008-07-11 19:32:00,0.7608,0.7608,0.7608,0.7608,6400000.0
2008-07-11 19:33:00,0.7608,0.7608,0.76075,0.7608,56500000.0
2008-07-11 19:34:00,0.7608,0.7608,0.7607,0.7607,23500000.0
2008-07-11 19:35:00,0.7607,0.7607,0.76035,0.76055,84900000.0
2008-07-11 19:36:00,0.7606,0.7606,0.7605,0.7605,22100000.0
2008-07-11 19:37:00,0.7606,0.7606,0.7602,0.7604,85800000.0
2008-07-11 19:38:00,0.76035,0.76055,0.7602,0.7603,77200000.0
2008-07-11 19:39:00,0.7602,0.7607,0.76015,0.7604,141100000.0
2008-07-11 19:40:00,0.76055,0.7607,0.7603,0.76035,80300000.0
2008-07-11 19:41:00,0.76025,0.7606,0.76001,0.7606,191100000.0
2008-07-11 19:42:00,0.7604,0.76045,0.76035,0.7604,26500000.0
2008-07-11 19:43:00,0.76035,0.7604,0.76015,0.76035,20200000.0
2008-07-11 19:44:00,0.76015,0.76046,0.76008,0.76029,95200000.0
2008-07-11 19:45:00,0.76034,0.7604,0.7602,0.76039,25900000.0
2008-07-11 19:46:00,0.76045,0.76057,0.76028,0.76041,81800000.0
2008-07-11 19:47:00,0.76034,0.76043,0.76007,0.76042,193299999.0
2008-07-11 19:48:00,0.76049,0.76056,0.76038,0.76047,110200000.0
2008-07-11 19:49:00,0.76045,0.7605,0.76038,0.76043,81300000.0
2008-07-11 19:50:00,0.76045,0.76066,0.76043,0.76043,120499999.0
2008-07-11 19:51:00,0.76039,0.7606,0.7603,0.76057,123300000.0
2008-07-11 19:52:00,0.76053,0.76063,0.76038,0.76052,238099999.0
2008-07-11 19:53:00,0.7604,0.76045,0.76035,0.76035,19000000.0
2008-07-11 19:54:00,0.7604,0.76045,0.7604,0.7604,23000000.0
2008-07-11 19:55:00,0.7604,0.76045,0.7604,0.7604,21000000.0
2008-07-11 19:56:00,0.76035,0.7604,0.76035,0.7604,19000000.0
2008-07-11 19:57:00,0.76035,0.76035,0.76035,0.76035,5000000.0
2008-07-11 19:58:00,0.7604,0.76045,0.7604,0.76045,14000000.0
2008-07-11 19:59:00,0.76026,0.76062,0.76001,0.76062,133300000.0
2008-07-11 20:00:00,0.7604,0.7604,0.7604,0.7604,5800000.0
2008-07-11 20:01:00,0.76045,0.7605,0.76045,0.76045,21500000.0
2008-07-11 20:02:00,0.76018,0.7606,0.76012,0.76057,102400000.0
2008-07-11 20:03:00,0.76052,0.76062,0.7602,0.76057,146200000.0
2008-07-11 20:04:00,0.76051,0.76061,0.76026,0.76051,192000000.0
2008-07-11 20:05:00,0.76059,0.76071,0.76053,0.76053,222700000.0
2008-07-11 20:06:00,0.76045,0.76045,0.76045,0.76045,4000000.0
2008-07-11 20:07:00,0.7604,0.76045,0.7604,0.76045,18700000.0
2008-07-11 20:08:00,0.76045,0.76045,0.7604,0.7604,14300000.0
2008-07-11 20:09:00,0.7604,0.76045,0.7604,0.76045,8600000.0
2008-07-11 20:10:00,0.76045,0.76045,0.76045,0.76045,9000000.0
2008-07-11 20:11:00,0.76014,0.76054,0.76014,0.76028,106400000.0
2008-07-11 20:12:00,0.76057,0.76057,0.76015,0.7605,46800000.0
2008-07-11 20:13:00,0.76049,0.76055,0.76017,0.76019,170600000.0
2008-07-11 20:14:00,0.76011,0.76051,0.76007,0.76024,68200000.0
2008-07-11 20:15:00,0.7605,0.76055,0.76045,0.76055,19000000.0
2008-07-11 20:16:00,0.76055,0.76055,0.7604,0.76045,52100000.0
2008-07-11 20:17:00,0.76045,0.76045,0.76035,0.76035,39300000.0
2008-07-11 20:18:00,0.7604,0.76045,0.7604,0.7604,6800000.0
2008-07-11 20:19:00,0.7604,0.7604,0.7604,0.7604,5600000.0
2008-07-11 20:20:00,0.76045,0.76045,0.7604,0.7604,10400000.0
2008-07-11 20:21:00,0.76045,0.76055,0.76012,0.76012,74800000.0
2008-07-11 20:22:00,0.7605,0.7605,0.7605,0.7605,2000000.0
2008-07-11 20:23:00,0.7605,0.7605,0.7605,0.7605,1000000.0
2008-07-11 20:24:00,0.7605,0.76075,0.7605,0.7606,36000000.0
2008-07-11 20:25:00,0.7606,0.7606,0.7605,0.7605,6300000.0
2008-07-11 20:26:00,0.7605,0.76055,0.76045,0.76045,66400000.0
2008-07-11 20:27:00,0.76045,0.76045,0.7604,0.76045,8400000.0
2008-07-11 20:28:00,0.76045,0.76045,0.76045,0.76045,6000000.0
2008-07-11 20:29:00,0.76045,0.76045,0.76035,0.7604,39600000.0
2008-07-11 20:30:00,0.76024,0.76056,0.76014,0.76056,47200000.0
2008-07-11 20:31:00,0.76045,0.76045,0.7604,0.7604,4900000.0
2008-07-11 20:32:00,0.76024,0.76065,0.76024,0.76055,11400000.0
2008-07-11 20:33:00,0.7604,0.7604,0.76035,0.76035,5600000.0
2008-07-11 20:34:00,0.76035,0.7604,0.76035,0.7604,11100000.0
2008-07-11 20:35:00,0.7604,0.7604,0.76035,0.7604,21100000.0
2008-07-11 20:36:00,0.76035,0.7604,0.76035,0.7604,13600000.0
2008-07-11 20:37:00,0.76062,0.76062,0.76008,0.76008,46100000.0
2008-07-11 20:38:00,0.76018,0.76051,0.76018,0.76037,50700000.0
2008-07-11 20:39:00,0.76035,0.76035,0.76035,0.76035,7200000.0
2008-07-11 20:40:00,0.76035,0.76035,0.7603,0.7603,19200000.0
2008-07-11 20:41:00,0.7603,0.76035,0.7602,0.7602,25900000.0
2008-07-11 20:42:00,0.7602,0.76025,0.76015,0.76015,43400000.0
2008-07-11 20:43:00,0.7602,0.7602,0.76005,0.7601,49300000.0
2008-07-11 20:44:00,0.76,0.76011,0.75971,0.75973,16100000.0
2008-07-11 20:45:00,0.7601,0.7601,0.7601,0.7601,3900000.0
2008-07-11 20:46:00,0.76005,0.7601,0.75965,0.76,61900000.0
2008-07-11 20:47:00,0.75995,0.75995,0.75975,0.75975,12800000.0
2008-07-11 20:48:00,0.75975,0.75975,0.75965,0.75965,8000000.0
2008-07-11 20:49:00,0.7597,0.7598,0.7594,0.75945,35500000.0
2008-07-11 20:50:00,0.75945,0.75945,0.7593,0.75945,43400000.0
2008-07-11 20:51:00,0.7595,0.75965,0.7594,0.75965,55300000.0
2008-07-11 20:52:00,0.7599,0.75995,0.75985,0.75985,16100000.0
2008-07-11 20:53:00,0.7599,0.76005,0.7596,0.76005,50400000.0
2008-07-11 20:54:00,0.76005,0.7601,0.76,0.76,12400000.0
2008-07-11 20:55:00,0.76,0.76,0.76,0.76,1300000.0
2008-07-11 20:56:00,0.76,0.7602,0.76,0.7602,21700000.0
2008-07-11 20:57:00,0.7602,0.76025,0.7595,0.75985,83300000.0
2008-07-11 20:58:00,0.75985,0.75985,0.7594,0.75945,23700000.0
2008-07-11 20:59:00,0.75945,0.7597,0.75935,0.7597,28900000.0
2008-07-11 21:00:00,0.7597,0.7597,0.7594,0.7594,13300000.0
2008-07-11 21:01:00,0.7595,0.7596,0.75935,0.7596,35500000.0
2008-07-11 21:02:00,0.75955,0.75955,0.7594,0.7594,6000000.0
2008-07-11 21:03:00,0.75945,0.7598,0.75945,0.75975,77200000.0
2008-07-11 21:04:00,0.75995,0.76005,0.75995,0.76,10000000.0
2008-07-11 21:05:00,0.7599,0.7611,0.7599,0.7611,97100000.0
2008-07-11 21:06:00,0.7611,0.7611,0.7608,0.7609,34100000.0
2008-07-11 21:07:00,0.7609,0.76125,0.76085,0.761,35200000.0
2008-07-11 21:08:00,0.761,0.7611,0.761,0.7611,15300000.0
2008-07-11 21:09:00,0.7611,0.7611,0.76095,0.76095,9600000.0
2008-07-11 21:10:00,0.761,0.761,0.76095,0.76095,3000000.0
2008-07-11 21:11:00,0.76095,0.761,0.76095,0.761,3000000.0
2008-07-11 21:12:00,0.761,0.761,0.76095,0.76095,5000000.0
2008-07-11 21:13:00,0.76112,0.76117,0.76075,0.76075,10000000.0
2008-07-11 21:14:00,0.76082,0.76109,0.76082,0.76105,5000000.0
2008-07-11 21:15:00,0.761,0.761,0.761,0.761,1000000.0
2008-07-11 21:16:00,0.761,0.76105,0.76095,0.761,25700000.0
2008-07-11 21:17:00,0.76059,0.76097,0.76059,0.7609,57600000.0
2008-07-11 21:18:00,0.76083,0.76106,0.76066,0.76106,86000000.0
2008-07-11 21:19:00,0.7611,0.76115,0.7611,0.76115,8300000.0
2008-07-11 21:20:00,0.76115,0.7613,0.76115,0.7612,13600000.0
2008-07-11 21:21:00,0.7611,0.7611,0.7611,0.7611,2600000.0
2008-07-11 21:22:00,0.76106,0.76107,0.76072,0.76107,83600000.0
2008-07-11 21:23:00,0.76105,0.76105,0.76045,0.7608,23000000.0
2008-07-11 21:24:00,0.7608,0.76105,0.7604,0.761,39900000.0
2008-07-11 21:25:00,0.76105,0.76115,0.76105,0.76115,10200000.0
2008-07-11 21:26:00,0.7611,0.76115,0.7611,0.76115,2300000.0
2008-07-11 21:27:00,0.76126,0.76136,0.76095,0.76095,31200000.0
2008-07-11 21:28:00,0.76097,0.76123,0.76097,0.76108,16700000.0
2008-07-11 21:29:00,0.7611,0.7611,0.7611,0.7611,3300000.0
2008-07-11 21:30:00,0.761,0.761,0.7605,0.7605,35900000.0
2008-07-11 21:31:00,0.76045,0.761,0.7604,0.76095,27400000.0
2008-07-11 21:32:00,0.76095,0.76095,0.76095,0.76095,1600000.0
2008-07-11 21:33:00,0.7611,0.7612,0.76105,0.7612,21700000.0
2008-07-11 21:34:00,0.7612,0.76125,0.76115,0.76115,15100000.0
2008-07-11 21:35:00,0.7612,0.7613,0.7612,0.7613,7100000.0
2008-07-11 21:36:00,0.7615,0.7615,0.7613,0.7613,12400000.0
2008-07-11 21:37:00,0.7613,0.7613,0.7613,0.7613,8000000.0
2008-07-11 21:38:00,0.7613,0.7613,0.76015,0.76075,165900000.0
2008-07-11 21:39:00,0.76075,0.7609,0.76065,0.76075,60200000.0
2008-07-11 21:40:00,0.7608,0.7609,0.7608,0.7609,14000000.0
2008-07-11 21:41:00,0.7609,0.76095,0.7609,0.76095,11400000.0
2008-07-11 21:42:00,0.761,0.761,0.761,0.761,4600000.0
2008-07-11 21:43:00,0.761,0.76115,0.761,0.76115,13000000.0
2008-07-11 21:44:00,0.76115,0.76115,0.76115,0.76115,5000000.0
2008-07-11 21:45:00,0.76115,0.76115,0.76105,0.7611,10600000.0
2008-07-11 21:46:00,0.7611,0.7611,0.7611,0.7611,2300000.0
2008-07-11 21:47:00,0.7611,0.7611,0.76105,0.76105,5300000.0
2008-07-11 21:48:00,0.76082,0.7612,0.76068,0.7612,42500000.0
2008-07-11 21:49:00,0.761,0.761,0.761,0.761,3200000.0
2008-07-11 21:50:00,0.76105,0.76105,0.76105,0.76105,2000000.0
2008-07-11 21:51:00,0.7612,0.76132,0.76114,0.76118,25000000.0
2008-07-11 21:52:00,0.76095,0.76105,0.76095,0.76105,17000000.0
2008-07-11 21:53:00,0.7607,0.76116,0.76062,0.76116,22200000.0
2008-07-11 21:54:00,0.76105,0.76115,0.76105,0.76115,7000000.0
2008-07-11 21:55:00,0.7611,0.7611,0.76105,0.76105,10000000.0
2008-07-11 21:56:00,0.76105,0.7611,0.76105,0.7611,5000000.0
2008-07-11 21:57:00,0.7611,0.7611,0.76105,0.7611,8000000.0
2008-07-11 21:58:00,0.7611,0.7611,0.76105,0.76105,7000000.0
2008-07-11 21:59:00,0.7612,0.7612,0.76084,0.76084,46900000.0
2008-07-11 22:00:00,0.76105,0.7613,0.76095,0.7611,53800000.0
2008-07-11 22:01:00,0.7611,0.7611,0.76095,0.76095,23100000.0
2008-07-11 22:02:00,0.76095,0.761,0.7609,0.761,9300000.0
2008-07-11 22:03:00,0.761,0.76105,0.76095,0.76105,12500000.0
2008-07-11 22:04:00,0.76105,0.76105,0.76095,0.761,5000000.0
2008-07-11 22:05:00,0.761,0.761,0.7607,0.7607,5000000.0
2008-07-11 22:06:00,0.76035,0.76043,0.76034,0.76042,78800000.0
2008-07-11 22:07:00,0.7608,0.76085,0.76075,0.7608,19600000.0
2008-07-11 22:08:00,0.7604,0.76059,0.7604,0.76057,97299996.0
2008-07-11 22:09:00,0.76045,0.76054,0.76045,0.76054,164099995.0
2008-07-11 22:10:00,0.7609,0.7609,0.7608,0.7608,3600000.0
2008-07-11 22:11:00,0.76085,0.76085,0.76085,0.76085,4000000.0
2008-07-11 22:12:00,0.76069,0.76079,0.76057,0.76057,50200000.0
2008-07-11 22:13:00,0.76058,0.76075,0.76058,0.76072,54100000.0
2008-07-11 22:14:00,0.7608,0.76085,0.76065,0.7607,28800000.0
2008-07-11 22:15:00,0.7607,0.7607,0.7607,0.7607,1600000.0
2008-07-11 22:16:00,0.7607,0.7608,0.7607,0.7607,33400000.0
2008-07-11 22:17:00,0.7607,0.76105,0.7607,0.76095,30700000.0
2008-07-11 22:18:00,0.76095,0.76095,0.7609,0.76095,9300000.0
2008-07-11 22:19:00,0.76095,0.76095,0.7609,0.7609,6100000.0
2008-07-11 22:20:00,0.7609,0.76095,0.7609,0.76095,15400000.0
2008-07-11 22:21:00,0.76095,0.7613,0.76095,0.7612,117800000.0
2008-07-11 22:22:00,0.7614,0.7614,0.761,0.761,50700000.0
2008-07-11 22:23:00,0.76095,0.761,0.7609,0.761,15500000.0
2008-07-11 22:24:00,0.7607,0.76092,0.7607,0.76083,17800000.0
2008-07-11 22:25:00,0.761,0.7611,0.761,0.7611,9100000.0
2008-07-11 22:26:00,0.7611,0.7611,0.761,0.7611,37100000.0
2008-07-11 22:27:00,0.76105,0.76105,0.7607,0.7608,55900000.0
2008-07-11 22:28:00,0.7608,0.7609,0.7608,0.7609,9100000.0
2008-07-11 22:29:00,0.7609,0.76095,0.7609,0.76095,9000000.0
2008-07-11 22:30:00,0.76095,0.761,0.76095,0.76095,30000000.0
2008-07-11 22:31:00,0.76095,0.76095,0.76095,0.76095,3000000.0
2008-07-11 22:32:00,0.76062,0.76079,0.76055,0.76055,38200000.0
2008-07-11 22:33:00,0.76095,0.76095,0.7607,0.76075,24700000.0
2008-07-11 22:34:00,0.7608,0.7608,0.7608,0.7608,16000000.0
2008-07-11 22:35:00,0.7608,0.76085,0.76075,0.76075,57200000.0
2008-07-11 22:36:00,0.7608,0.7608,0.76075,0.76075,2000000.0
2008-07-11 22:37:00,0.7608,0.76085,0.7608,0.7608,10000000.0
2008-07-11 22:38:00,0.76058,0.76066,0.76049,0.76053,29000000.0
2008-07-11 22:39:00,0.7608,0.7608,0.7608,0.7608,3200000.0
2008-07-11 22:40:00,0.76047,0.76094,0.76047,0.76077,34100000.0
2008-07-11 22:41:00,0.76067,0.76071,0.76054,0.76054,18300000.0
2008-07-11 22:42:00,0.7608,0.7608,0.7608,0.7608,2100000.0
2008-07-11 22:43:00,0.76059,0.76077,0.76058,0.76065,87300000.0
2008-07-11 22:44:00,0.7608,0.76085,0.7608,0.7608,93900000.0
2008-07-11 22:45:00,0.7608,0.7608,0.76065,0.76075,19000000.0
2008-07-11 22:46:00,0.76046,0.76059,0.76036,0.76052,225300000.0
2008-07-11 22:47:00,0.76075,0.76075,0.76075,0.76075,1000000.0
2008-07-11 22:48:00,0.76075,0.76125,0.76075,0.76125,61900000.0
2008-07-11 22:49:00,0.7613,0.7613,0.7612,0.7612,9000000.0
2008-07-11 22:50:00,0.7612,0.7612,0.7612,0.7612,29000000.0
2008-07-11 22:51:00,0.7612,0.7613,0.7612,0.7613,23500000.0
2008-07-11 22:52:00,0.7613,0.7613,0.7612,0.7612,15500000.0
2008-07-11 22:53:00,0.76095,0.76095,0.76089,0.76095,46800001.0
2008-07-11 22:54:00,0.7612,0.7612,0.7612,0.7612,2000000.0
2008-07-11 22:55:00,0.7612,0.7612,0.7612,0.7612,1000000.0
2008-07-11 22:56:00,0.7612,0.7612,0.7612,0.7612,3000000.0
2008-07-11 22:57:00,0.7611,0.7611,0.7611,0.7611,4000000.0
2008-07-11 22:58:00,0.7611,0.7611,0.7611,0.7611,30600000.0
2008-07-11 22:59:00,0.7611,0.7611,0.7611,0.7611,16600000.0
2008-07-14 00:01:00,0.7616,0.7616,0.7611,0.7611,58700000.0
2008-07-14 00:02:00,0.761,0.761,0.7602,0.7602,58700000.0
2008-07-14 00:03:00,0.7603,0.7608,0.7603,0.7605,58700000.0
2008-07-14 00:04:00,0.7606,0.7606,0.7605,0.7605,58700000.0
2008-07-14 00:05:00,0.7609,0.761,0.7606,0.7606,58700000.0
2008-07-14 00:06:00,0.7607,0.7612,0.7606,0.7606,58700000.0
2008-07-14 00:07:00,0.7605,0.7606,0.7605,0.7606,58700000.0
2008-07-14 00:08:00,0.7607,0.7607,0.7607,0.7607,58700000.0
2008-07-14 00:09:00,0.7606,0.7607,0.7606,0.7607,58700000.0
2008-07-14 00:10:00,0.7608,0.7608,0.7606,0.7607,58700000.0
2008-07-14 00:11:00,0.7606,0.7607,0.7606,0.7607,58700000.0
2008-07-14 00:13:00,0.7606,0.7606,0.7606,0.7606,58700000.0
2008-07-14 00:14:00,0.7607,0.7607,0.7607,0.7607,58700000.0
2008-07-14 00:16:00,0.7605,0.7606,0.7603,0.7605,58700000.0
2008-07-14 00:17:00,0.7603,0.7603,0.7601,0.7603,58700000.0
2008-07-14 00:19:00,0.76,0.76,0.76,0.76,58700000.0
2008-07-14 00:20:00,0.7602,0.7603,0.7602,0.7603,58700000.0
2008-07-14 00:21:00,0.7601,0.7602,0.76,0.7601,58700000.0
2008-07-14 00:22:00,0.76,0.7601,0.76,0.76,58700000.0
2008-07-14 00:23:00,0.7601,0.7603,0.76,0.7603,58700000.0
2008-07-14 00:24:00,0.7601,0.7601,0.7599,0.76,58700000.0
2008-07-14 00:25:00,0.7602,0.7602,0.76,0.76,58700000.0
2008-07-14 00:27:00,0.7602,0.7602,0.7599,0.76,58700000.0
2008-07-14 00:28:00,0.7599,0.7601,0.7593,0.7597,58700000.0
2008-07-14 00:29:00,0.7595,0.7598,0.7593,0.7593,58700000.0
2008-07-14 00:30:00,0.7592,0.7596,0.7592,0.7595,58700000.0
2008-07-14 00:31:00,0.7593,0.7597,0.7593,0.7596,58700000.0
2008-07-14 00:32:00,0.7593,0.7593,0.7592,0.7592,58700000.0
2008-07-14 00:35:00,0.7593,0.7595,0.7593,0.7595,58700000.0
2008-07-14 00:36:00,0.7596,0.7596,0.7595,0.7595,58700000.0
2008-07-14 00:37:00,0.7593,0.7595,0.7593,0.7595,58700000.0
2008-07-14 00:40:00,0.7596,0.7596,0.7593,0.7595,58700000.0
2008-07-14 00:41:00,0.7596,0.7598,0.7596,0.7596,58700000.0
2008-07-14 00:42:00,0.7595,0.7595,0.7595,0.7595,58700000.0
2008-07-14 00:43:00,0.7596,0.7596,0.7596,0.7596,58700000.0
2008-07-14 00:44:00,0.7601,0.7601,0.7599,0.7599,58700000.0
2008-07-14 00:45:00,0.7597,0.7597,0.7565,0.7593,58700000.0
2008-07-14 00:46:00,0.7592,0.7593,0.7586,0.7586,58700000.0
2008-07-14 00:47:00,0.7587,0.7591,0.7583,0.7585,58700000.0
2008-07-14 00:48:00,0.7583,0.759,0.7583,0.7587,58700000.0
2008-07-14 00:49:00,0.7588,0.7596,0.7588,0.7591,58700000.0
2008-07-14 00:50:00,0.7592,0.7592,0.7591,0.7591,58700000.0
2008-07-14 00:51:00,0.7592,0.7592,0.759,0.7591,58700000.0
2008-07-14 00:52:00,0.7592,0.7593,0.7592,0.7592,58700000.0
2008-07-14 00:53:00,0.7593,0.7593,0.7589,0.759,58700000.0
2008-07-14 00:54:00,0.7591,0.7592,0.7591,0.7591,58700000.0
2008-07-14 00:56:00,0.759,0.7591,0.759,0.7591,58700000.0
2008-07-14 00:57:00,0.759,0.7591,0.7584,0.7587,58700000.0
2008-07-14 00:58:00,0.7586,0.7587,0.7586,0.7587,58700000.0
2008-07-14 00:59:00,0.7586,0.7589,0.7586,0.7589,58700000.0
2008-07-14 01:00:00,0.759,0.759,0.7588,0.7588,58700000.0
2008-07-14 01:01:00,0.7587,0.7587,0.7587,0.7587,58700000.0
2008-07-14 01:02:00,0.7588,0.7589,0.7588,0.7588,58700000.0
2008-07-14 01:03:00,0.7589,0.7589,0.7589,0.7589,58700000.0
2008-07-14 01:05:00,0.759,0.7595,0.759,0.7593,58700000.0
2008-07-14 01:07:00,0.7595,0.7595,0.7593,0.7593,58700000.0
2008-07-14 01:08:00,0.7595,0.7595,0.7593,0.7595,58700000.0
2008-07-14 01:09:00,0.7593,0.7593,0.7593,0.7593,58700000.0
2008-07-14 01:11:00,0.7592,0.7592,0.7592,0.7592,58700000.0
2008-07-14 01:12:00,0.7593,0.7595,0.7592,0.7595,58700000.0
2008-07-14 01:13:00,0.7593,0.7595,0.7591,0.7593,58700000.0
2008-07-14 01:14:00,0.7595,0.7596,0.7595,0.7595,58700000.0
2008-07-14 01:15:00,0.7596,0.7596,0.7593,0.7595,58700000.0
2008-07-14 01:17:00,0.7593,0.7597,0.7593,0.7596,58700000.0
2008-07-14 01:18:00,0.7595,0.7595,0.7595,0.7595,58700000.0
2008-07-14 01:20:00,0.7596,0.7596,0.7595,0.7595,58700000.0
2008-07-14 01:21:00,0.7593,0.7593,0.7593,0.7593,58700000.0
2008-07-14 01:22:00,0.7595,0.7595,0.7592,0.7595,58700000.0
2008-07-14 01:24:00,0.7593,0.7595,0.7593,0.7595,58700000.0
2008-07-14 01:26:00,0.7596,0.7596,0.7596,0.7596,58700000.0
2008-07-14 01:27:00,0.7595,0.7595,0.7595,0.7595,58700000.0
2008-07-14 01:28:00,0.7596,0.7596,0.7595,0.7595,58700000.0
2008-07-14 01:31:00,0.7596,0.7596,0.7595,0.7596,58700000.0
2008-07-14 01:35:00,0.7595,0.7596,0.7595,0.7596,58700000.0
2008-07-14 01:36:00,0.7595,0.7596,0.7595,0.7595,58700000.0
2008-07-14 01:37:00,0.7596,0.7596,0.7595,0.7595,58700000.0
2008-07-14 01:41:00,0.7596,0.7596,0.7596,0.7596,58700000.0
2008-07-14 01:44:00,0.7597,0.7598,0.7597,0.7598,58700000.0
2008-07-14 01:46:00,0.7597,0.7598,0.7596,0.7597,58700000.0
2008-07-14 01:47:00,0.7598,0.7598,0.7598,0.7598,58700000.0
2008-07-14 01:48:00,0.7597,0.7599,0.7597,0.7597,58700000.0
2008-07-14 01:49:00,0.7596,0.7598,0.7595,0.7598,58700000.0
2008-07-14 01:50:00,0.7597,0.7597,0.7597,0.7597,58700000.0
2008-07-14 01:51:00,0.7598,0.7598,0.7598,0.7598,58700000.0
2008-07-14 01:54:00,0.7597,0.7599,0.7597,0.7598,58700000.0
2008-07-14 01:55:00,0.7599,0.7599,0.7597,0.7597,58700000.0
2008-07-14 01:56:00,0.7596,0.7597,0.7596,0.7597,58700000.0
2008-07-14 01:57:00,0.7596,0.7596,0.7595,0.7595,58700000.0
2008-07-14 01:59:00,0.7593,0.7593,0.7593,0.7593,58700000.0
2008-07-14 02:00:00,0.7596,0.7596,0.7591,0.7593,58700000.0
2008-07-14 02:01:00,0.7593,0.7593,0.7592,0.7592,19000000.0
2008-07-14 02:02:00,0.7591,0.75932,0.75877,0.75888,65300000.0
2008-07-14 02:03:00,0.75905,0.75934,0.75905,0.75905,21300000.0
2008-07-14 02:04:00,0.75899,0.75935,0.75877,0.75927,34900000.0
2008-07-14 02:05:00,0.7592,0.7592,0.7592,0.7592,58800000.0
2008-07-14 02:06:00,0.7592,0.7593,0.7592,0.7592,35500000.0
2008-07-14 02:07:00,0.7592,0.7592,0.7592,0.7592,5200000.0
2008-07-14 02:08:00,0.75891,0.75939,0.75891,0.75901,60600000.0
2008-07-14 02:09:00,0.7592,0.7594,0.759,0.7593,92900000.0
2008-07-14 02:10:00,0.7591,0.7595,0.759,0.7593,103600000.0
2008-07-14 02:11:00,0.7593,0.7594,0.7593,0.7593,6200000.0
2008-07-14 02:12:00,0.75903,0.75931,0.75896,0.75897,268799997.0
2008-07-14 02:13:00,0.7593,0.7594,0.7593,0.7593,20200000.0
2008-07-14 02:14:00,0.7593,0.7593,0.7593,0.7593,3200000.0
2008-07-14 02:15:00,0.7593,0.7594,0.7593,0.7594,46500000.0
2008-07-14 02:16:00,0.7594,0.7594,0.7593,0.7593,89300000.0
2008-07-14 02:17:00,0.7594,0.7594,0.7593,0.7593,140700000.0
2008-07-14 02:18:00,0.7593,0.7593,0.7589,0.759,99500000.0
2008-07-14 02:19:00,0.759,0.759,0.7588,0.7589,93100000.0
2008-07-14 02:20:00,0.7589,0.7589,0.7589,0.7589,36000000.0
2008-07-14 02:21:00,0.7589,0.7589,0.7588,0.7588,33600000.0
2008-07-14 02:22:00,0.7588,0.7589,0.7588,0.7588,65300000.0
2008-07-14 02:23:00,0.7588,0.7589,0.7588,0.7588,12400000.0
2008-07-14 02:24:00,0.7589,0.7589,0.7589,0.7589,2200000.0
2008-07-14 02:25:00,0.7589,0.7589,0.7588,0.7589,49700000.0
2008-07-14 02:26:00,0.7589,0.7589,0.7588,0.7588,7800000.0
2008-07-14 02:27:00,0.7588,0.7589,0.7586,0.7587,140200000.0
2008-07-14 02:28:00,0.7587,0.7588,0.7586,0.7588,57100000.0
2008-07-14 02:29:00,0.7588,0.7589,0.7588,0.7588,59700000.0
2008-07-14 02:30:00,0.7589,0.7589,0.7589,0.7589,13500000.0
2008-07-14 02:31:00,0.7589,0.7589,0.7589,0.7589,15400000.0
2008-07-14 02:32:00,0.7589,0.759,0.7589,0.759,43300000.0
2008-07-14 02:33:00,0.759,0.759,0.7589,0.7589,8100000.0
2008-07-14 02:34:00,0.7589,0.7591,0.7589,0.7591,49200000.0
2008-07-14 02:35:00,0.7591,0.7591,0.7591,0.7591,15400000.0
2008-07-14 02:36:00,0.75874,0.75922,0.75869,0.75875,67600001.0
2008-07-14 02:37:00,0.7591,0.7591,0.7591,0.7591,7400000.0
2008-07-14 02:38:00,0.7591,0.7591,0.7591,0.7591,7200000.0
2008-07-14 02:39:00,0.75877,0.75925,0.75866,0.759,300200000.0
2008-07-14 02:40:00,0.7591,0.7591,0.7591,0.7591,6600000.0
2008-07-14 02:41:00,0.7591,0.7593,0.7591,0.7593,26500000.0
2008-07-14 02:42:00,0.7593,0.7593,0.7593,0.7593,86400000.0
2008-07-14 02:43:00,0.7592,0.7592,0.7592,0.7592,10100000.0
2008-07-14 02:44:00,0.7592,0.7594,0.7592,0.7594,77700000.0
2008-07-14 02:45:00,0.7594,0.7594,0.7593,0.7593,24100000.0
2008-07-14 02:46:00,0.7593,0.7593,0.7591,0.7591,56700000.0
2008-07-14 02:47:00,0.75899,0.7593,0.75884,0.75884,24400000.0
2008-07-14 02:48:00,0.7592,0.7592,0.7592,0.7592,2200000.0
2008-07-14 02:49:00,0.7592,0.7592,0.7592,0.7592,11400000.0
2008-07-14 02:50:00,0.759,0.75927,0.75882,0.75927,47600000.0
2008-07-14 02:51:00,0.75921,0.75921,0.75896,0.7592,58400000.0
2008-07-14 02:52:00,0.7592,0.7592,0.7591,0.7592,34500000.0
2008-07-14 02:53:00,0.75885,0.75914,0.75881,0.75893,72200000.0
2008-07-14 02:54:00,0.7592,0.7592,0.7592,0.7592,2200000.0
2008-07-14 02:55:00,0.7592,0.7592,0.7591,0.7591,10900000.0
2008-07-14 02:56:00,0.7591,0.7591,0.7591,0.7591,6400000.0
2008-07-14 02:57:00,0.7591,0.7591,0.7591,0.7591,3000000.0
2008-07-14 02:58:00,0.75905,0.7591,0.75905,0.7591,28600000.0
2008-07-14 02:59:00,0.7591,0.7591,0.759,0.759,5700000.0
2008-07-14 03:00:00,0.759,0.759,0.759,0.759,28900000.0
2008-07-14 03:01:00,0.75897,0.75905,0.75862,0.75896,65400000.0
2008-07-14 03:02:00,0.759,0.7591,0.759,0.75905,25700000.0
2008-07-14 03:03:00,0.7588,0.75919,0.75864,0.75911,23200000.0
2008-07-14 03:04:00,0.75905,0.75905,0.75905,0.75905,1000000.0
2008-07-14 03:05:00,0.759,0.759,0.759,0.759,11500000.0
2008-07-14 03:06:00,0.759,0.759,0.7589,0.759,56400000.0
2008-07-14 03:07:00,0.75905,0.7591,0.75905,0.7591,14600000.0
2008-07-14 03:08:00,0.75885,0.75903,0.75864,0.75903,46400000.0
2008-07-14 03:09:00,0.7591,0.75917,0.75873,0.75873,20200000.0
2008-07-14 03:10:00,0.75869,0.75909,0.75858,0.75862,114500000.0
2008-07-14 03:11:00,0.7591,0.7591,0.75905,0.75905,6400000.0
2008-07-14 03:12:00,0.75905,0.75905,0.759,0.759,54300000.0
2008-07-14 03:13:00,0.759,0.759,0.759,0.759,27600000.0
2008-07-14 03:14:00,0.759,0.759,0.759,0.759,14800000.0
2008-07-14 03:15:00,0.7591,0.7592,0.759,0.75915,126900000.0
2008-07-14 03:16:00,0.7592,0.7593,0.7592,0.7593,62700000.0
2008-07-14 03:17:00,0.7593,0.7595,0.7592,0.7592,47000000.0
2008-07-14 03:18:00,0.7592,0.7592,0.7592,0.7592,10600000.0
2008-07-14 03:19:00,0.7592,0.7593,0.7592,0.75925,29600000.0
2008-07-14 03:20:00,0.7592,0.7592,0.7592,0.7592,20400000.0
2008-07-14 03:21:00,0.7592,0.7592,0.7589,0.7591,65300000.0
2008-07-14 03:22:00,0.7591,0.7591,0.7591,0.7591,36500000.0
2008-07-14 03:23:00,0.7592,0.7592,0.759,0.759,29500000.0
2008-07-14 03:24:00,0.759,0.759,0.75895,0.75895,31800000.0
2008-07-14 03:25:00,0.759,0.759,0.759,0.759,5400000.0
2008-07-14 03:26:00,0.75864,0.75898,0.75851,0.7588,116100000.0
2008-07-14 03:27:00,0.759,0.759,0.759,0.759,27100000.0
2008-07-14 03:28:00,0.75872,0.759,0.75844,0.75853,29000000.0
2008-07-14 03:29:00,0.7589,0.759,0.7589,0.759,25600000.0
2008-07-14 03:30:00,0.759,0.759,0.759,0.759,5800000.0
2008-07-14 03:31:00,0.75857,0.75908,0.75857,0.75875,19800000.0
2008-07-14 03:32:00,0.759,0.7591,0.7589,0.7591,117000000.0
2008-07-14 03:33:00,0.75879,0.75936,0.75879,0.75936,46800000.0
2008-07-14 03:34:00,0.7591,0.7592,0.7591,0.7592,38400000.0
2008-07-14 03:35:00,0.75874,0.75918,0.75857,0.75883,17500000.0
2008-07-14 03:36:00,0.7593,0.7593,0.7593,0.7593,10800000.0
2008-07-14 03:37:00,0.7593,0.7593,0.7592,0.7592,12600000.0
2008-07-14 03:38:00,0.75937,0.75945,0.75882,0.75945,18300000.0
2008-07-14 03:39:00,0.7592,0.7592,0.7591,0.7592,58100000.0
2008-07-14 03:40:00,0.7592,0.7593,0.7592,0.7593,31900000.0
2008-07-14 03:41:00,0.7593,0.7593,0.7593,0.7593,14200000.0
2008-07-14 03:42:00,0.7593,0.7593,0.7593,0.7593,4700000.0
2008-07-14 03:43:00,0.7593,0.7593,0.7592,0.7593,29900000.0
2008-07-14 03:44:00,0.75901,0.75941,0.75892,0.75933,20800000.0
2008-07-14 03:45:00,0.7593,0.7593,0.7593,0.7593,4000000.0
2008-07-14 03:46:00,0.7593,0.75935,0.7593,0.75935,28900000.0
2008-07-14 03:47:00,0.75935,0.7594,0.75935,0.7594,38400000.0
2008-07-14 03:48:00,0.7594,0.7594,0.7593,0.7593,36400000.0
2008-07-14 03:49:00,0.7593,0.7593,0.7593,0.7593,9300000.0
2008-07-14 03:50:00,0.75912,0.75926,0.75886,0.75886,48800000.0
2008-07-14 03:51:00,0.7593,0.7593,0.7593,0.7593,8600000.0
2008-07-14 03:52:00,0.7593,0.7594,0.7593,0.7594,19400000.0
2008-07-14 03:53:00,0.7594,0.7594,0.7594,0.7594,16200000.0
2008-07-14 03:54:00,0.75901,0.75943,0.75893,0.75943,149900000.0
2008-07-14 03:55:00,0.7593,0.7593,0.7593,0.7593,9800000.0
2008-07-14 03:56:00,0.75906,0.75946,0.75898,0.75904,55200000.0
2008-07-14 03:57:00,0.7593,0.7593,0.7593,0.7593,47000000.0
2008-07-14 03:58:00,0.7593,0.7593,0.7593,0.7593,27900000.0
2008-07-14 03:59:00,0.75895,0.75937,0.75881,0.75887,89900000.0
2008-07-14 04:00:00,0.75935,0.7595,0.75888,0.75913,65300000.0
2008-07-14 04:01:00,0.7593,0.7593,0.7593,0.7593,21200000.0
2008-07-14 04:02:00,0.7594,0.7594,0.7594,0.7594,17900000.0
2008-07-14 04:03:00,0.75933,0.75939,0.7591,0.75939,32000001.0
2008-07-14 04:04:00,0.7594,0.7594,0.7594,0.7594,9700000.0
2008-07-14 04:05:00,0.7594,0.7594,0.7594,0.7594,26400000.0
2008-07-14 04:06:00,0.7594,0.7594,0.7594,0.7594,24600000.0
2008-07-14 04:07:00,0.7594,0.7596,0.7593,0.7594,122300000.0
2008-07-14 04:08:00,0.7594,0.7595,0.7594,0.7594,42100000.0
2008-07-14 04:09:00,0.7594,0.7594,0.7594,0.7594,54500000.0
2008-07-14 04:10:00,0.7594,0.7594,0.7594,0.7594,13900000.0
2008-07-14 04:11:00,0.75956,0.75956,0.75907,0.75909,16000000.0
2008-07-14 04:12:00,0.7595,0.7595,0.7595,0.7595,5400000.0
2008-07-14 04:13:00,0.7595,0.7595,0.7595,0.7595,10800000.0
2008-07-14 04:14:00,0.7595,0.7595,0.7594,0.7594,14000000.0
2008-07-14 04:15:00,0.7594,0.7595,0.7594,0.7595,20100000.0
2008-07-14 04:16:00,0.7596,0.7596,0.7596,0.7596,13500000.0
2008-07-14 04:17:00,0.75961,0.75975,0.75926,0.75975,22400000.0
2008-07-14 04:18:00,0.7597,0.7597,0.7597,0.7597,5400000.0
2008-07-14 04:19:00,0.75966,0.75966,0.75951,0.75951,3000000.0
2008-07-14 04:20:00,0.7597,0.7598,0.7597,0.7598,66400000.0
2008-07-14 04:21:00,0.7598,0.7598,0.7597,0.7598,55100000.0
2008-07-14 04:22:00,0.7598,0.7601,0.7598,0.7601,63700000.0
2008-07-14 04:23:00,0.7601,0.7602,0.7601,0.7601,34600000.0
2008-07-14 04:24:00,0.7601,0.7601,0.7601,0.7601,4400000.0
2008-07-14 04:25:00,0.7601,0.7601,0.76,0.76,14500000.0
2008-07-14 04:26:00,0.76,0.7601,0.76,0.7601,55700000.0
2008-07-14 04:27:00,0.7602,0.7602,0.76,0.7601,52000000.0
2008-07-14 04:28:00,0.7601,0.7601,0.76,0.7601,65800000.0
2008-07-14 04:29:00,0.7601,0.7601,0.7601,0.7601,51100000.0
2008-07-14 04:30:00,0.7601,0.7603,0.7601,0.7603,40600000.0
2008-07-14 04:31:00,0.7603,0.7603,0.7603,0.7603,3300000.0
2008-07-14 04:32:00,0.7602,0.7602,0.7602,0.7602,8500000.0
2008-07-14 04:33:00,0.7602,0.7602,0.7601,0.7602,51000000.0
2008-07-14 04:34:00,0.75983,0.76018,0.75973,0.75983,22200000.0
2008-07-14 04:35:00,0.7602,0.7602,0.7601,0.76015,60300000.0
2008-07-14 04:36:00,0.7602,0.7605,0.76,0.7601,204800000.0
2008-07-14 04:37:00,0.7601,0.7605,0.7601,0.7604,77400000.0
2008-07-14 04:38:00,0.7604,0.7605,0.7604,0.7605,38600000.0
2008-07-14 04:39:00,0.7605,0.7605,0.7605,0.7605,9300000.0
2008-07-14 04:40:00,0.7605,0.7605,0.7605,0.7605,1000000.0
2008-07-14 04:41:00,0.7605,0.7605,0.7603,0.7603,48700000.0
2008-07-14 04:42:00,0.7604,0.7604,0.7604,0.7604,103700000.0
2008-07-14 04:43:00,0.7604,0.7604,0.7604,0.7604,89600000.0
2008-07-14 04:44:00,0.7604,0.761,0.7604,0.7608,101300000.0
2008-07-14 04:45:00,0.7608,0.7608,0.7607,0.7607,132100000.0
2008-07-14 04:46:00,0.7608,0.7613,0.7607,0.7613,160600000.0
2008-07-14 04:47:00,0.7613,0.7615,0.7609,0.761,112900000.0
2008-07-14 04:48:00,0.761,0.7613,0.761,0.7612,101500000.0
2008-07-14 04:49:00,0.7612,0.7615,0.7612,0.7613,55400000.0
2008-07-14 04:50:00,0.7613,0.7613,0.761,0.761,119900000.0
2008-07-14 04:51:00,0.761,0.7613,0.761,0.7613,46800000.0
2008-07-14 04:52:00,0.7613,0.7613,0.761,0.7613,54600000.0
2008-07-14 04:53:00,0.7613,0.7613,0.761,0.761,43000000.0
2008-07-14 04:54:00,0.761,0.761,0.7607,0.7608,158200000.0
2008-07-14 04:55:00,0.7608,0.761,0.7608,0.761,96600000.0
2008-07-14 04:56:00,0.761,0.7614,0.7607,0.7613,184500000.0
2008-07-14 04:57:00,0.7613,0.7613,0.7612,0.7612,49300000.0
2008-07-14 04:58:00,0.7612,0.76135,0.7612,0.7612,93200000.0
2008-07-14 04:59:00,0.7614,0.7615,0.7612,0.7615,89300000.0
2008-07-14 05:00:00,0.7615,0.7615,0.7615,0.7615,2000000.0
2008-07-14 05:01:00,0.76103,0.76148,0.76101,0.76127,23000000.0
2008-07-14 05:02:00,0.7615,0.7615,0.7615,0.7615,10500000.0
2008-07-14 05:03:00,0.7615,0.7615,0.7612,0.7615,30200000.0
2008-07-14 05:04:00,0.7614,0.7614,0.7612,0.7613,25900000.0
2008-07-14 05:05:00,0.7613,0.7613,0.7612,0.7612,46800000.0
2008-07-14 05:06:00,0.7612,0.7613,0.7612,0.7613,111700000.0
2008-07-14 05:07:00,0.7613,0.7613,0.7613,0.7613,8000000.0
2008-07-14 05:08:00,0.7613,0.7614,0.7612,0.7612,76200000.0
2008-07-14 05:09:00,0.7608,0.7608,0.7608,0.7608,52000000.0
2008-07-14 05:10:00,0.7608,0.7608,0.7608,0.7608,102500000.0
2008-07-14 05:11:00,0.761,0.761,0.761,0.761,22300000.0
2008-07-14 05:12:00,0.7611,0.7612,0.7611,0.7612,19500000.0
2008-07-14 05:13:00,0.76081,0.76108,0.76072,0.76086,29800000.0
2008-07-14 05:14:00,0.7612,0.7612,0.7612,0.7612,1000000.0
2008-07-14 05:15:00,0.761,0.7613,0.761,0.7613,49700000.0
2008-07-14 05:16:00,0.7613,0.7613,0.7613,0.7613,31400000.0
2008-07-14 05:17:00,0.7613,0.7617,0.7613,0.7617,148700000.0
2008-07-14 05:18:00,0.7616,0.7616,0.7616,0.7616,5000000.0
2008-07-14 05:19:00,0.7616,0.7617,0.7616,0.7617,7000000.0
2008-07-14 05:20:00,0.7617,0.7617,0.76145,0.76145,16000000.0
2008-07-14 05:21:00,0.76145,0.76145,0.76135,0.7614,90400000.0
2008-07-14 05:22:00,0.7614,0.7614,0.7614,0.7614,1000000.0
2008-07-14 05:23:00,0.7614,0.7614,0.7614,0.7614,34900000.0
2008-07-14 05:24:00,0.7614,0.7614,0.7614,0.7614,9800000.0
2008-07-14 05:25:00,0.7614,0.7614,0.7614,0.7614,31300000.0
2008-07-14 05:26:00,0.7614,0.7615,0.7614,0.7615,61400000.0
2008-07-14 05:27:00,0.7615,0.7616,0.7614,0.7615,81600000.0
2008-07-14 05:28:00,0.7615,0.7615,0.7615,0.7615,9900000.0
2008-07-14 05:29:00,0.76129,0.7616,0.76117,0.7616,21800000.0
2008-07-14 05:30:00,0.7615,0.7615,0.7615,0.7615,14800000.0
2008-07-14 05:31:00,0.7615,0.7615,0.7615,0.7615,33400000.0
2008-07-14 05:32:00,0.7615,0.7615,0.7615,0.7615,1200000.0
2008-07-14 05:33:00,0.7615,0.7615,0.7615,0.7615,4400000.0
2008-07-14 05:34:00,0.7615,0.7615,0.7615,0.7615,9000000.0
2008-07-14 05:35:00,0.76122,0.76157,0.761,0.76125,20800000.0
2008-07-14 05:36:00,0.7615,0.7615,0.7615,0.7615,5000000.0
2008-07-14 05:37:00,0.76124,0.76155,0.76098,0.76109,21900000.0
2008-07-14 05:38:00,0.7615,0.7615,0.7615,0.7615,1000000.0
2008-07-14 05:39:00,0.7614,0.7614,0.7614,0.7614,75500000.0
2008-07-14 05:40:00,0.7614,0.7614,0.7614,0.7614,13000000.0
2008-07-14 05:41:00,0.7614,0.7614,0.7614,0.7614,13200000.0
2008-07-14 05:42:00,0.7614,0.7614,0.7614,0.7614,13900000.0
2008-07-14 05:43:00,0.76115,0.76141,0.761,0.76138,30900000.0
2008-07-14 05:44:00,0.7614,0.7614,0.7614,0.7614,16300000.0
2008-07-14 05:45:00,0.76135,0.76135,0.76086,0.76086,17700000.0
2008-07-14 05:46:00,0.7614,0.7614,0.7614,0.7614,8600000.0
2008-07-14 05:47:00,0.76138,0.76148,0.76132,0.76142,18800000.0
2008-07-14 05:48:00,0.76145,0.76151,0.76094,0.76132,34300000.0
2008-07-14 05:49:00,0.7614,0.7614,0.7614,0.7614,5400000.0
2008-07-14 05:50:00,0.7613,0.76135,0.7613,0.76135,14500000.0
2008-07-14 05:51:00,0.76135,0.76135,0.7613,0.7613,25100000.0
2008-07-14 05:52:00,0.7613,0.7613,0.7613,0.7613,10100000.0
2008-07-14 05:53:00,0.7613,0.7613,0.7611,0.7612,103800000.0
2008-07-14 05:54:00,0.7613,0.7614,0.7613,0.7614,27600000.0
2008-07-14 05:55:00,0.7612,0.7612,0.7612,0.7612,4400000.0
2008-07-14 05:56:00,0.7612,0.7613,0.7612,0.7613,34200000.0
2008-07-14 05:57:00,0.7614,0.7614,0.7613,0.7613,3700000.0
2008-07-14 05:58:00,0.7613,0.7613,0.7613,0.7613,1000000.0
2008-07-14 05:59:00,0.7613,0.7613,0.7613,0.7613,2000000.0
2008-07-14 06:00:00,0.7613,0.7613,0.7613,0.7613,5000000.0
2008-07-14 06:01:00,0.7613,0.7613,0.7613,0.7613,4000000.0
2008-07-14 06:02:00,0.7613,0.7615,0.7613,0.7615,42800000.0
2008-07-14 06:03:00,0.7615,0.7617,0.7615,0.7615,22100000.0
2008-07-14 06:04:00,0.7615,0.7617,0.7615,0.7615,11400000.0
2008-07-14 06:05:00,0.7611,0.76159,0.7611,0.76153,19700000.0
2008-07-14 06:06:00,0.76152,0.76152,0.76109,0.76133,33500000.0
2008-07-14 06:07:00,0.7615,0.7615,0.7615,0.7615,3900000.0
2008-07-14 06:08:00,0.7615,0.7615,0.7614,0.7614,32800000.0
2008-07-14 06:09:00,0.7614,0.7615,0.7614,0.7615,12900000.0
2008-07-14 06:10:00,0.76144,0.76157,0.76121,0.76157,11000000.0
2008-07-14 06:11:00,0.76163,0.76174,0.76154,0.76168,10000000.0
2008-07-14 06:12:00,0.7615,0.7615,0.7615,0.7615,1400000.0
2008-07-14 06:13:00,0.76157,0.76171,0.76151,0.76153,37000000.0
2008-07-14 06:14:00,0.7615,0.7615,0.7615,0.7615,1000000.0
2008-07-14 06:15:00,0.7615,0.7615,0.76145,0.7615,7000000.0
2008-07-14 06:16:00,0.7615,0.7615,0.7615,0.7615,10000000.0
2008-07-14 06:17:00,0.7615,0.7615,0.7615,0.7615,1000000.0
2008-07-14 06:18:00,0.7614,0.7614,0.7614,0.7614,19300000.0
2008-07-14 06:19:00,0.7614,0.7614,0.7614,0.7614,5700000.0
2008-07-14 06:20:00,0.7613,0.7613,0.7613,0.7613,32200000.0
2008-07-14 06:21:00,0.76096,0.76126,0.76084,0.76122,22800000.0
2008-07-14 06:22:00,0.7613,0.7613,0.7613,0.7613,7000000.0
2008-07-14 06:23:00,0.7613,0.7613,0.7612,0.7612,28800000.0
2008-07-14 06:24:00,0.7612,0.7612,0.7612,0.7612,4700000.0
2008-07-14 06:25:00,0.7612,0.7612,0.7612,0.7612,18400000.0
2008-07-14 06:26:00,0.76118,0.76122,0.76079,0.76118,19800000.0
2008-07-14 06:27:00,0.7612,0.7612,0.7612,0.7612,3900000.0
2008-07-14 06:28:00,0.7612,0.7612,0.7612,0.7612,3200000.0
2008-07-14 06:29:00,0.7611,0.7612,0.7611,0.7612,121800001.0
2008-07-14 06:30:00,0.7612,0.7614,0.7611,0.7614,82400000.0
2008-07-14 06:31:00,0.7614,0.7615,0.7614,0.7615,17500000.0
2008-07-14 06:32:00,0.7614,0.7614,0.7614,0.7614,18600000.0
2008-07-14 06:33:00,0.7611,0.76139,0.76102,0.76139,29800000.0
2008-07-14 06:34:00,0.76129,0.76139,0.76111,0.76135,19100000.0
2008-07-14 06:35:00,0.76142,0.76148,0.76101,0.76101,20800000.0
2008-07-14 06:36:00,0.7613,0.7614,0.7613,0.7614,35900000.0
2008-07-14 06:37:00,0.7614,0.7614,0.7612,0.7612,17000000.0
2008-07-14 06:38:00,0.76103,0.76131,0.76084,0.761,28200000.0
2008-07-14 06:39:00,0.76091,0.76127,0.76081,0.76127,23200000.0
2008-07-14 06:40:00,0.7612,0.7613,0.7611,0.7613,56500000.0
2008-07-14 06:41:00,0.7613,0.7615,0.7613,0.7615,12000000.0
2008-07-14 06:42:00,0.7615,0.7615,0.7614,0.7614,8000000.0
2008-07-14 06:43:00,0.7614,0.7615,0.7613,0.7615,13100000.0
2008-07-14 06:44:00,0.7613,0.7613,0.7613,0.7613,3900000.0
2008-07-14 06:45:00,0.7613,0.7613,0.761,0.7612,17600000.0
2008-07-14 06:46:00,0.76087,0.76136,0.76076,0.76136,7000000.0
2008-07-14 06:47:00,0.76134,0.76134,0.76093,0.7612,10700000.0
2008-07-14 06:48:00,0.7612,0.7612,0.761,0.7612,74600000.0
2008-07-14 06:49:00,0.76096,0.76134,0.76074,0.76134,38200000.0
2008-07-14 06:50:00,0.761,0.761,0.761,0.761,27200000.0
2008-07-14 06:51:00,0.761,0.7612,0.761,0.7612,13900000.0
2008-07-14 06:52:00,0.76066,0.76126,0.76066,0.76117,8700000.0
2008-07-14 06:53:00,0.7612,0.7612,0.761,0.7611,102600000.0
2008-07-14 06:54:00,0.7611,0.7611,0.761,0.761,33800000.0
2008-07-14 06:55:00,0.7611,0.7612,0.7611,0.7612,22200000.0
2008-07-14 06:56:00,0.76133,0.76141,0.76091,0.76091,21100000.0
2008-07-14 06:57:00,0.7612,0.7613,0.7612,0.7613,11900000.0
2008-07-14 06:58:00,0.7613,0.7613,0.7612,0.7612,8800000.0
2008-07-14 06:59:00,0.7612,0.7612,0.7612,0.7612,1000000.0
2008-07-14 07:00:00,0.7612,0.7612,0.761,0.761,10300000.0
2008-07-14 07:01:00,0.76078,0.76129,0.76064,0.76116,34000000.0
2008-07-14 07:02:00,0.761,0.7612,0.761,0.7612,9700000.0
2008-07-14 07:03:00,0.7612,0.7612,0.7611,0.7612,10100000.0
2008-07-14 07:04:00,0.7612,0.7612,0.761,0.761,61800000.0
2008-07-14 07:05:00,0.761,0.7612,0.761,0.7612,29900000.0
2008-07-14 07:06:00,0.7612,0.7612,0.761,0.761,5400000.0
2008-07-14 07:07:00,0.761,0.7611,0.761,0.7611,12000000.0
2008-07-14 07:08:00,0.7611,0.7613,0.7611,0.7611,66800000.0
2008-07-14 07:09:00,0.7611,0.7611,0.7611,0.7611,6600000.0
2008-07-14 07:10:00,0.7611,0.7611,0.7611,0.7611,6600000.0
2008-07-14 07:11:00,0.7615,0.7616,0.7611,0.7611,24200000.0
2008-07-14 07:12:00,0.7611,0.7611,0.7611,0.7611,19600000.0
2008-07-14 07:13:00,0.7611,0.7611,0.7611,0.7611,29400000.0
2008-07-14 07:14:00,0.7611,0.7611,0.7611,0.7611,23000000.0
2008-07-14 07:15:00,0.7611,0.7611,0.7611,0.7611,32800000.0
2008-07-14 07:16:00,0.7611,0.7611,0.7611,0.7611,19400000.0
2008-07-14 07:17:00,0.7611,0.7611,0.7611,0.7611,35400000.0
2008-07-14 07:18:00,0.7612,0.7613,0.7612,0.7613,13300000.0
2008-07-14 07:19:00,0.7612,0.7612,0.7611,0.7611,10300000.0
2008-07-14 07:20:00,0.76078,0.76143,0.76071,0.76083,22400000.0
2008-07-14 07:21:00,0.7611,0.7611,0.761,0.7611,6600000.0
2008-07-14 07:22:00,0.7611,0.7612,0.7611,0.7612,9300000.0
2008-07-14 07:23:00,0.7611,0.7611,0.7611,0.7611,7400000.0
2008-07-14 07:24:00,0.7611,0.7612,0.7611,0.7611,50900000.0
2008-07-14 07:25:00,0.7611,0.7611,0.761,0.7611,12900000.0
2008-07-14 07:26:00,0.7611,0.7611,0.7611,0.7611,2800000.0
2008-07-14 07:27:00,0.7611,0.7612,0.7611,0.7612,40100000.0
2008-07-14 07:28:00,0.7611,0.7612,0.7611,0.7612,32400000.0
2008-07-14 07:29:00,0.7612,0.7612,0.761,0.7612,74400000.0
2008-07-14 07:30:00,0.7612,0.7612,0.761,0.7611,102000000.0
2008-07-14 07:31:00,0.761,0.761,0.761,0.761,20300000.0
2008-07-14 07:32:00,0.761,0.761,0.7609,0.7609,54000000.0
2008-07-14 07:33:00,0.7609,0.7609,0.7609,0.7609,67799997.0
2008-07-14 07:34:00,0.76058,0.76103,0.76051,0.76103,12300000.0
2008-07-14 07:35:00,0.761,0.761,0.761,0.761,1000000.0
2008-07-14 07:36:00,0.761,0.761,0.7609,0.7609,72800000.0
2008-07-14 07:37:00,0.7609,0.7609,0.7609,0.7609,10800000.0
2008-07-14 07:38:00,0.7609,0.7609,0.7608,0.7609,67600000.0
2008-07-14 07:39:00,0.7609,0.7609,0.7609,0.7609,2000000.0
2008-07-14 07:40:00,0.7608,0.7608,0.7608,0.7608,31300000.0
2008-07-14 07:41:00,0.7609,0.761,0.7608,0.7609,37600000.0
2008-07-14 07:42:00,0.7608,0.76089,0.76062,0.76089,10000000.0
2008-07-14 07:43:00,0.7609,0.7609,0.7609,0.7609,3400000.0
2008-07-14 07:44:00,0.7609,0.761,0.7609,0.761,13000000.0
2008-07-14 07:45:00,0.761,0.761,0.761,0.761,2000000.0
2008-07-14 07:46:00,0.7607,0.76116,0.76061,0.76116,9200000.0
2008-07-14 07:47:00,0.76105,0.76105,0.76073,0.76105,11100000.0
2008-07-14 07:48:00,0.76091,0.76101,0.76077,0.7608,22200000.0
2008-07-14 07:49:00,0.7609,0.761,0.7609,0.761,43300000.0
2008-07-14 07:50:00,0.761,0.7612,0.761,0.7612,22900000.0
2008-07-14 07:51:00,0.7612,0.7612,0.7612,0.7612,6000000.0
2008-07-14 07:52:00,0.76115,0.76126,0.76085,0.76118,34600000.0
2008-07-14 07:53:00,0.7612,0.7612,0.7612,0.7612,1000000.0
2008-07-14 07:54:00,0.7612,0.7613,0.7612,0.7613,29400000.0
2008-07-14 07:55:00,0.76129,0.76137,0.7608,0.7609,21900000.0
2008-07-14 07:56:00,0.7612,0.7612,0.7612,0.7612,27200000.0
2008-07-14 07:57:00,0.7613,0.76145,0.7613,0.76145,12500000.0
2008-07-14 07:58:00,0.7613,0.7613,0.761,0.761,41000000.0
2008-07-14 07:59:00,0.761,0.761,0.7608,0.7609,103700000.0
2008-07-14 08:00:00,0.7609,0.7611,0.7609,0.7611,106300000.0
2008-07-14 08:01:00,0.7611,0.7613,0.7611,0.7613,32300000.0
2008-07-14 08:02:00,0.7613,0.7613,0.7611,0.7612,21700000.0
2008-07-14 08:03:00,0.7612,0.7612,0.7611,0.7611,26600000.0
2008-07-14 08:04:00,0.76095,0.7613,0.7609,0.7613,11400000.0
2008-07-14 08:05:00,0.76067,0.76097,0.76061,0.76097,16700000.0
2008-07-14 08:06:00,0.7613,0.7613,0.7613,0.7613,63200000.0
2008-07-14 08:07:00,0.7613,0.7613,0.7613,0.7613,13700000.0
2008-07-14 08:08:00,0.7613,0.7614,0.7612,0.7612,18400000.0
2008-07-14 08:09:00,0.7612,0.7613,0.7612,0.7613,80500000.0
2008-07-14 08:10:00,0.7613,0.7613,0.7612,0.7612,5400000.0
2008-07-14 08:11:00,0.7612,0.7612,0.7612,0.7612,7800000.0
2008-07-14 08:12:00,0.76108,0.7612,0.7607,0.7612,34600000.0
2008-07-14 08:13:00,0.7612,0.7612,0.7612,0.7612,11000000.0
2008-07-14 08:14:00,0.7612,0.7612,0.7612,0.7612,6400000.0
2008-07-14 08:15:00,0.7611,0.7612,0.7611,0.7612,11900000.0
2008-07-14 08:16:00,0.7612,0.7614,0.7612,0.7614,9600000.0
2008-07-14 08:17:00,0.7613,0.7615,0.7611,0.7615,29100000.0
2008-07-14 08:18:00,0.7616,0.7617,0.7615,0.7615,28600000.0
2008-07-14 08:19:00,0.7615,0.7615,0.7612,0.7612,22500000.0
2008-07-14 08:20:00,0.7612,0.7612,0.7611,0.7611,73500000.0
2008-07-14 08:21:00,0.7612,0.7612,0.7611,0.7612,53800000.0
2008-07-14 08:22:00,0.7612,0.7612,0.7611,0.7611,7800000.0
2008-07-14 08:23:00,0.7612,0.7612,0.7612,0.7612,8100000.0
2008-07-14 08:24:00,0.7612,0.7613,0.7612,0.7612,23200000.0
2008-07-14 08:25:00,0.7608,0.76122,0.76059,0.76122,22500000.0
2008-07-14 08:26:00,0.7612,0.7613,0.7611,0.7612,133500000.0
2008-07-14 08:27:00,0.7612,0.7612,0.7612,0.7612,22700000.0
2008-07-14 08:28:00,0.7612,0.7612,0.7612,0.7612,2200000.0
2008-07-14 08:29:00,0.7612,0.7613,0.7612,0.7612,23000000.0
2008-07-14 08:30:00,0.7612,0.7612,0.7612,0.7612,42200000.0
2008-07-14 08:31:00,0.7612,0.7613,0.7612,0.7613,48200000.0
2008-07-14 08:32:00,0.7613,0.7613,0.7611,0.7613,120400000.0
2008-07-14 08:33:00,0.7613,0.7615,0.7613,0.7615,55900000.0
2008-07-14 08:34:00,0.7615,0.7615,0.7613,0.7615,80400000.0
2008-07-14 08:35:00,0.7615,0.7615,0.7615,0.7615,164599996.0
2008-07-14 08:36:00,0.7615,0.7615,0.7612,0.7613,274399998.0
2008-07-14 08:37:00,0.7613,0.7615,0.7613,0.7615,109200000.0
2008-07-14 08:38:00,0.7615,0.7615,0.7615,0.7615,13000000.0
2008-07-14 08:39:00,0.7614,0.7614,0.7614,0.7614,49000000.0
2008-07-14 08:40:00,0.7614,0.7614,0.7612,0.7612,53900000.0
2008-07-14 08:41:00,0.7613,0.7613,0.7613,0.7613,1000000.0
2008-07-14 08:42:00,0.7613,0.7613,0.7611,0.7612,18000000.0
2008-07-14 08:43:00,0.7612,0.7612,0.7611,0.7611,7000000.0
2008-07-14 08:44:00,0.7611,0.7612,0.7611,0.7612,71500000.0
2008-07-14 08:45:00,0.7612,0.7613,0.7612,0.7613,18000000.0
2008-07-14 08:46:00,0.7613,0.7613,0.7611,0.7613,291900000.0
2008-07-14 08:47:00,0.7613,0.7613,0.7609,0.761,125800000.0
2008-07-14 08:48:00,0.761,0.761,0.761,0.761,116300000.0
2008-07-14 08:49:00,0.761,0.7613,0.761,0.7613,93400000.0
2008-07-14 08:50:00,0.761,0.76122,0.76073,0.76073,15500000.0
2008-07-14 08:51:00,0.7613,0.7613,0.7611,0.7612,72600000.0
2008-07-14 08:52:00,0.7612,0.7612,0.7611,0.7611,23800000.0
2008-07-14 08:53:00,0.7611,0.7612,0.7611,0.7612,11400000.0
2008-07-14 08:54:00,0.7611,0.7612,0.7611,0.7612,35600000.0
2008-07-14 08:55:00,0.76069,0.76107,0.76043,0.76081,15700000.0
2008-07-14 08:56:00,0.7612,0.7612,0.761,0.76105,12400000.0
2008-07-14 08:57:00,0.76105,0.76105,0.76085,0.7609,32500000.0
2008-07-14 08:58:00,0.7609,0.7609,0.7608,0.76085,18100000.0
2008-07-14 08:59:00,0.7609,0.7609,0.7608,0.7608,40700000.0
2008-07-14 09:00:00,0.76085,0.7609,0.7608,0.76085,281400000.0
2008-07-14 09:01:00,0.7608,0.7609,0.7608,0.7609,257100000.0
2008-07-14 09:02:00,0.7609,0.7612,0.7609,0.7612,60200000.0
2008-07-14 09:03:00,0.76115,0.76115,0.7608,0.7608,248000000.0
2008-07-14 09:04:00,0.7608,0.7608,0.7604,0.7605,281799998.0
2008-07-14 09:05:00,0.7605,0.7605,0.7603,0.7604,110200001.0
2008-07-14 09:06:00,0.7604,0.7606,0.7604,0.7605,51800000.0
2008-07-14 09:07:00,0.7605,0.7606,0.7604,0.7606,72500000.0
2008-07-14 09:08:00,0.7606,0.76065,0.7606,0.7606,31300000.0
2008-07-14 09:09:00,0.7605,0.7608,0.7603,0.76065,198000000.0
2008-07-14 09:10:00,0.7607,0.7607,0.7606,0.7606,8800000.0
2008-07-14 09:11:00,0.7606,0.7607,0.7606,0.7606,52600000.0
2008-07-14 09:12:00,0.7606,0.7608,0.7606,0.7608,31300000.0
2008-07-14 09:13:00,0.76075,0.7608,0.7606,0.76065,12600000.0
2008-07-14 09:14:00,0.7606,0.7608,0.7606,0.7606,91300000.0
2008-07-14 09:15:00,0.7605,0.7605,0.7601,0.7603,345799999.0
2008-07-14 09:16:00,0.7602,0.76035,0.7602,0.7603,26500000.0
2008-07-14 09:17:00,0.7603,0.76045,0.7603,0.7603,47700000.0
2008-07-14 09:18:00,0.7603,0.76035,0.7603,0.7603,20600000.0
2008-07-14 09:19:00,0.7598,0.76033,0.7598,0.76015,19000000.0
2008-07-14 09:20:00,0.7603,0.7605,0.7602,0.7602,49800000.0
2008-07-14 09:21:00,0.7602,0.76035,0.7602,0.7602,30700000.0
2008-07-14 09:22:00,0.7603,0.76035,0.7602,0.7602,31400000.0
2008-07-14 09:23:00,0.76025,0.7605,0.76025,0.7605,9000000.0
2008-07-14 09:24:00,0.7605,0.7606,0.7605,0.7606,4700000.0
2008-07-14 09:25:00,0.7606,0.7606,0.76055,0.7606,21600000.0
2008-07-14 09:26:00,0.7606,0.7606,0.7606,0.7606,18500000.0
2008-07-14 09:27:00,0.7606,0.76065,0.7606,0.76065,4800000.0
2008-07-14 09:28:00,0.7606,0.7606,0.7604,0.7605,37700000.0
2008-07-14 09:29:00,0.7604,0.7605,0.7603,0.7605,134100000.0
2008-07-14 09:30:00,0.7605,0.7605,0.7605,0.7605,102700000.0
2008-07-14 09:31:00,0.76021,0.76064,0.76014,0.76023,65500000.0
2008-07-14 09:32:00,0.7605,0.7606,0.7605,0.7605,67300000.0
2008-07-14 09:33:00,0.7604,0.7605,0.7604,0.7604,51600000.0
2008-07-14 09:34:00,0.7604,0.7604,0.7602,0.7602,102300000.0
2008-07-14 09:35:00,0.7602,0.7602,0.7602,0.7602,187000000.0
2008-07-14 09:36:00,0.7602,0.7602,0.7602,0.7602,79700000.0
2008-07-14 09:37:00,0.76024,0.76031,0.76003,0.7601,33500000.0
2008-07-14 09:38:00,0.75994,0.76037,0.75974,0.75991,38600000.0
2008-07-14 09:39:00,0.7602,0.7603,0.7602,0.7603,13200000.0
2008-07-14 09:40:00,0.7603,0.7603,0.7603,0.7603,44300000.0
2008-07-14 09:41:00,0.7603,0.7603,0.7603,0.7603,3400000.0
2008-07-14 09:42:00,0.76013,0.76025,0.76006,0.76023,7700000.0
2008-07-14 09:43:00,0.76027,0.76029,0.76,0.76015,11700000.0
2008-07-14 09:44:00,0.7603,0.7603,0.7603,0.7603,9200000.0
2008-07-14 09:45:00,0.7603,0.7604,0.7602,0.7604,56100000.0
2008-07-14 09:46:00,0.7603,0.7605,0.76025,0.7604,41600000.0
2008-07-14 09:47:00,0.7604,0.7605,0.7603,0.7604,17200000.0
2008-07-14 09:48:00,0.7604,0.7604,0.7604,0.7604,2000000.0
2008-07-14 09:49:00,0.7604,0.76045,0.7604,0.7604,7600000.0
2008-07-14 09:50:00,0.7604,0.7604,0.7603,0.7604,29200000.0
2008-07-14 09:51:00,0.7604,0.7605,0.7603,0.7604,120700000.0
2008-07-14 09:52:00,0.76045,0.7607,0.7604,0.7607,92399999.0
2008-07-14 09:53:00,0.7606,0.7607,0.76055,0.76055,17300000.0
2008-07-14 09:54:00,0.7607,0.76075,0.7604,0.76075,107400000.0
2008-07-14 09:55:00,0.76075,0.7608,0.7607,0.7607,14000000.0
2008-07-14 09:56:00,0.76065,0.7607,0.7604,0.7607,20100000.0
2008-07-14 09:57:00,0.7607,0.7608,0.7605,0.7608,43500000.0
2008-07-14 09:58:00,0.7608,0.7608,0.7604,0.7606,56300000.0
2008-07-14 09:59:00,0.76055,0.76055,0.7603,0.7603,24300000.0
2008-07-14 10:00:00,0.7603,0.7603,0.7602,0.7602,109400000.0
2008-07-14 10:01:00,0.7602,0.7603,0.7601,0.7603,66200000.0
2008-07-14 10:02:00,0.7602,0.7603,0.7601,0.7603,65600000.0
2008-07-14 10:03:00,0.7603,0.7603,0.7602,0.7602,72000000.0
2008-07-14 10:04:00,0.7603,0.7603,0.7602,0.7602,58800000.0
2008-07-14 10:05:00,0.7602,0.7603,0.7602,0.7603,65000000.0
2008-07-14 10:06:00,0.7603,0.7605,0.7603,0.7604,64400000.0
2008-07-14 10:07:00,0.7605,0.7605,0.7604,0.7604,12200000.0
2008-07-14 10:08:00,0.7604,0.7605,0.7601,0.7603,236100000.0
2008-07-14 10:09:00,0.76035,0.76045,0.7602,0.76045,112700000.0
2008-07-14 10:10:00,0.7604,0.76045,0.75995,0.75995,95600000.0
2008-07-14 10:11:00,0.75995,0.7603,0.75985,0.76,115300000.0
2008-07-14 10:12:00,0.76,0.7602,0.76,0.76,37800000.0
2008-07-14 10:13:00,0.76,0.7602,0.76,0.7602,31900000.0
2008-07-14 10:14:00,0.7602,0.7602,0.76,0.76,17300000.0
2008-07-14 10:15:00,0.76,0.7602,0.7599,0.76015,59300000.0
2008-07-14 10:16:00,0.76015,0.7604,0.76,0.76035,92500000.0
2008-07-14 10:17:00,0.7603,0.76035,0.7601,0.7603,24100000.0
2008-07-14 10:18:00,0.7603,0.7603,0.7602,0.7603,24200000.0
2008-07-14 10:19:00,0.7603,0.7606,0.7603,0.7605,42600000.0
2008-07-14 10:20:00,0.76035,0.7604,0.7602,0.7602,43300000.0
2008-07-14 10:21:00,0.7602,0.7602,0.7601,0.7601,15000000.0
2008-07-14 10:22:00,0.7601,0.7601,0.7601,0.7601,61900000.0
2008-07-14 10:23:00,0.76012,0.76014,0.75975,0.75975,75300000.0
2008-07-14 10:24:00,0.75965,0.76014,0.75958,0.75966,65100000.0
2008-07-14 10:25:00,0.7601,0.7602,0.7601,0.7602,67900000.0
2008-07-14 10:26:00,0.7602,0.7602,0.7602,0.7602,43700000.0
2008-07-14 10:27:00,0.7602,0.7602,0.7602,0.7602,37600000.0
2008-07-14 10:28:00,0.7602,0.7603,0.76015,0.7603,25100000.0
2008-07-14 10:29:00,0.76025,0.76025,0.7602,0.7602,14600000.0
2008-07-14 10:30:00,0.76025,0.76025,0.76015,0.7602,42000000.0
2008-07-14 10:31:00,0.7602,0.7602,0.7602,0.7602,6600000.0
2008-07-14 10:32:00,0.75994,0.76029,0.75989,0.75995,353000000.0
2008-07-14 10:33:00,0.76025,0.7603,0.76015,0.76015,23000000.0
2008-07-14 10:34:00,0.75991,0.76024,0.75973,0.75995,183600000.0
2008-07-14 10:35:00,0.7602,0.7602,0.7601,0.7602,87200000.0
2008-07-14 10:36:00,0.7602,0.7602,0.7602,0.7602,16600000.0
2008-07-14 10:37:00,0.7602,0.7604,0.7602,0.7602,103400000.0
2008-07-14 10:38:00,0.7602,0.7603,0.7602,0.7603,10800000.0
2008-07-14 10:39:00,0.7603,0.7603,0.7603,0.7603,4000000.0
2008-07-14 10:40:00,0.75991,0.76031,0.75974,0.76027,247300000.0
2008-07-14 10:41:00,0.7603,0.7603,0.7603,0.7603,1000000.0
2008-07-14 10:42:00,0.7602,0.7603,0.7602,0.7603,11000000.0
2008-07-14 10:43:00,0.7602,0.7602,0.7602,0.7602,2400000.0
2008-07-14 10:44:00,0.76025,0.7603,0.76025,0.7603,5200000.0
2008-07-14 10:45:00,0.75979,0.76041,0.75979,0.76023,23500000.0
2008-07-14 10:46:00,0.7603,0.76035,0.7603,0.76035,3400000.0
2008-07-14 10:47:00,0.7603,0.76035,0.7603,0.76035,3400000.0
2008-07-14 10:48:00,0.7603,0.76035,0.7603,0.76035,5800000.0
2008-07-14 10:49:00,0.76035,0.76035,0.7602,0.7602,48400000.0
2008-07-14 10:50:00,0.7602,0.7602,0.7602,0.7602,61400000.0
2008-07-14 10:51:00,0.7602,0.7602,0.7602,0.7602,26600000.0
2008-07-14 10:52:00,0.75992,0.76027,0.75979,0.75997,241100000.0
2008-07-14 10:53:00,0.7602,0.7604,0.7602,0.7602,75200000.0
2008-07-14 10:54:00,0.7602,0.7603,0.7602,0.7603,92200000.0
2008-07-14 10:55:00,0.7603,0.7603,0.7602,0.7602,10900000.0
2008-07-14 10:56:00,0.75987,0.76035,0.75985,0.76028,201700000.0
2008-07-14 10:57:00,0.7603,0.7606,0.7602,0.7606,62900000.0
2008-07-14 10:58:00,0.7606,0.7606,0.7604,0.7604,8600000.0
2008-07-14 10:59:00,0.7604,0.7604,0.7604,0.7604,1800000.0
2008-07-14 11:00:00,0.76035,0.76045,0.7603,0.7603,36400000.0
2008-07-14 11:01:00,0.7604,0.7605,0.7603,0.76045,115200000.0
2008-07-14 11:02:00,0.76045,0.76065,0.76005,0.76045,118000000.0
2008-07-14 11:03:00,0.76035,0.7606,0.76025,0.7604,97400000.0
2008-07-14 11:04:00,0.7604,0.7607,0.76035,0.7606,108600000.0
2008-07-14 11:05:00,0.7606,0.7606,0.76055,0.76055,11500000.0
2008-07-14 11:06:00,0.7605,0.7606,0.7605,0.7606,22400000.0
2008-07-14 11:07:00,0.7606,0.7609,0.7606,0.76075,55000000.0
2008-07-14 11:08:00,0.76075,0.7608,0.76075,0.76075,21200000.0
2008-07-14 11:09:00,0.7608,0.7608,0.76075,0.76075,42800000.0
2008-07-14 11:10:00,0.76075,0.76075,0.76045,0.76045,83400000.0
2008-07-14 11:11:00,0.76045,0.76045,0.7604,0.7604,17800000.0
2008-07-14 11:12:00,0.7606,0.76065,0.7604,0.76055,52900000.0
2008-07-14 11:13:00,0.76055,0.7606,0.7604,0.76045,60400000.0
2008-07-14 11:14:00,0.7604,0.7605,0.7604,0.7605,19800000.0
2008-07-14 11:15:00,0.7605,0.7605,0.7605,0.7605,27000000.0
2008-07-14 11:16:00,0.7605,0.7605,0.7605,0.7605,14200000.0
2008-07-14 11:17:00,0.7605,0.7605,0.7605,0.7605,5800000.0
2008-07-14 11:18:00,0.7605,0.76055,0.7605,0.7605,16200000.0
2008-07-14 11:19:00,0.76055,0.7606,0.76055,0.7606,3000000.0
2008-07-14 11:20:00,0.7606,0.76065,0.7604,0.7606,53700000.0
2008-07-14 11:21:00,0.7606,0.76065,0.7606,0.76065,17400000.0
2008-07-14 11:22:00,0.76065,0.76075,0.7605,0.7605,27200000.0
2008-07-14 11:23:00,0.7604,0.7606,0.76016,0.7602,152000000.0
2008-07-14 11:24:00,0.76024,0.76071,0.76024,0.7606,194800000.0
2008-07-14 11:25:00,0.7605,0.7606,0.7605,0.7605,18100000.0
2008-07-14 11:26:00,0.76055,0.76055,0.7605,0.7605,6800000.0
2008-07-14 11:27:00,0.76055,0.7606,0.7603,0.7603,42600000.0
2008-07-14 11:28:00,0.7603,0.7605,0.7602,0.76025,76300000.0
2008-07-14 11:29:00,0.7603,0.7604,0.76025,0.7603,64800000.0
2008-07-14 11:30:00,0.7603,0.7604,0.7602,0.7602,96700000.0
2008-07-14 11:31:00,0.7603,0.7603,0.7602,0.7603,12800000.0
2008-07-14 11:32:00,0.7603,0.7603,0.7601,0.7601,14000000.0
2008-07-14 11:33:00,0.7601,0.7602,0.7601,0.7602,6300000.0
2008-07-14 11:34:00,0.7601,0.7602,0.7601,0.7602,54300000.0
2008-07-14 11:35:00,0.7602,0.7602,0.7602,0.7602,4000000.0
2008-07-14 11:36:00,0.76006,0.76042,0.75962,0.75986,50300000.0
2008-07-14 11:37:00,0.7602,0.7602,0.7602,0.7602,3400000.0
2008-07-14 11:38:00,0.7602,0.7604,0.7602,0.76035,17600000.0
2008-07-14 11:39:00,0.7603,0.7606,0.7603,0.7605,40400000.0
2008-07-14 11:40:00,0.7605,0.7605,0.76035,0.76045,18800000.0
2008-07-14 11:41:00,0.76045,0.76045,0.7603,0.7603,29600000.0
2008-07-14 11:42:00,0.7603,0.76045,0.7603,0.76045,41300000.0
2008-07-14 11:43:00,0.7604,0.7604,0.7604,0.7604,11400000.0
2008-07-14 11:44:00,0.76045,0.76045,0.76025,0.7604,36300000.0
2008-07-14 11:45:00,0.7604,0.7605,0.76025,0.76045,60900000.0
2008-07-14 11:46:00,0.7605,0.76065,0.7604,0.7604,14800000.0
2008-07-14 11:47:00,0.76045,0.76045,0.7603,0.7603,5400000.0
2008-07-14 11:48:00,0.7604,0.7605,0.7604,0.7605,10800000.0
2008-07-14 11:49:00,0.7605,0.7606,0.76045,0.7606,9200000.0
2008-07-14 11:50:00,0.7606,0.7606,0.7605,0.7605,26000000.0
2008-07-14 11:51:00,0.76013,0.76055,0.76008,0.76055,40200000.0
2008-07-14 11:52:00,0.7605,0.7605,0.7605,0.7605,3800000.0
2008-07-14 11:53:00,0.7606,0.7606,0.7606,0.7606,8000000.0
2008-07-14 11:54:00,0.7606,0.7606,0.7606,0.7606,7000000.0
2008-07-14 11:55:00,0.7606,0.7606,0.7605,0.7605,25000000.0
2008-07-14 11:56:00,0.76055,0.76055,0.7605,0.76055,3400000.0
2008-07-14 11:57:00,0.7605,0.7605,0.7605,0.7605,7000000.0
2008-07-14 11:58:00,0.7605,0.7605,0.7605,0.7605,7200000.0
2008-07-14 11:59:00,0.7603,0.76056,0.75993,0.76054,132500000.0
2008-07-14 12:00:00,0.7605,0.7605,0.7605,0.7605,6000000.0
2008-07-14 12:01:00,0.7605,0.7605,0.7605,0.7605,2000000.0
2008-07-14 12:02:00,0.7605,0.7605,0.7605,0.7605,18000000.0
2008-07-14 12:03:00,0.7605,0.7607,0.7605,0.7607,357800000.0
2008-07-14 12:04:00,0.7607,0.7607,0.7607,0.7607,5200000.0
2008-07-14 12:05:00,0.76032,0.76063,0.76029,0.76029,34300000.0
2008-07-14 12:06:00,0.7607,0.7607,0.7605,0.7605,49200000.0
2008-07-14 12:07:00,0.7606,0.7606,0.7606,0.7606,10200000.0
2008-07-14 12:08:00,0.7605,0.7606,0.7605,0.7606,45600000.0
2008-07-14 12:09:00,0.7606,0.7606,0.7605,0.7606,99700000.0
2008-07-14 12:10:00,0.7606,0.7606,0.7605,0.7605,35500000.0
2008-07-14 12:11:00,0.7606,0.7606,0.7605,0.7605,10400000.0
2008-07-14 12:12:00,0.7606,0.7606,0.7606,0.7606,4800000.0
2008-07-14 12:13:00,0.7602,0.76056,0.76006,0.76022,36800000.0
2008-07-14 12:14:00,0.7605,0.7605,0.7605,0.7605,12200000.0
2008-07-14 12:15:00,0.7605,0.7605,0.7605,0.7605,10000000.0
2008-07-14 12:16:00,0.76027,0.76054,0.76012,0.7604,98700000.0
2008-07-14 12:17:00,0.76036,0.76063,0.76017,0.76062,25900000.0
2008-07-14 12:18:00,0.76067,0.76068,0.76016,0.76016,84100000.0
2008-07-14 12:19:00,0.7605,0.7605,0.7605,0.7605,2800000.0
2008-07-14 12:20:00,0.7605,0.7606,0.7605,0.76055,18000000.0
2008-07-14 12:21:00,0.76055,0.7606,0.76055,0.7606,18100000.0
2008-07-14 12:22:00,0.7605,0.7607,0.7605,0.7606,67000000.0
2008-07-14 12:23:00,0.76057,0.76071,0.76034,0.76038,106400000.0
2008-07-14 12:24:00,0.76042,0.76086,0.76034,0.76056,81200000.0
2008-07-14 12:25:00,0.7606,0.7606,0.7606,0.7606,5600000.0
2008-07-14 12:26:00,0.76023,0.76067,0.76019,0.76065,7400000.0
2008-07-14 12:27:00,0.7606,0.7606,0.7606,0.7606,2000000.0
2008-07-14 12:28:00,0.7606,0.7606,0.7606,0.7606,2800000.0
2008-07-14 12:29:00,0.7606,0.7607,0.7606,0.7607,41800000.0
2008-07-14 12:30:00,0.76065,0.76075,0.7606,0.7607,45200000.0
2008-07-14 12:31:00,0.761,0.76105,0.7609,0.76105,90800000.0
2008-07-14 12:32:00,0.76105,0.7612,0.76105,0.7612,14600000.0
2008-07-14 12:33:00,0.76125,0.76125,0.7612,0.76125,10200000.0
2008-07-14 12:34:00,0.7613,0.7613,0.7613,0.7613,19100000.0
2008-07-14 12:35:00,0.76135,0.76135,0.7613,0.7613,7200000.0
2008-07-14 12:36:00,0.76125,0.76135,0.7612,0.7613,45900000.0
2008-07-14 12:37:00,0.7613,0.7613,0.7612,0.76125,31500000.0
2008-07-14 12:38:00,0.7613,0.7613,0.76125,0.76125,4700000.0
2008-07-14 12:39:00,0.7612,0.7612,0.7611,0.76115,8800000.0
2008-07-14 12:40:00,0.7611,0.7612,0.7611,0.7611,27300000.0
2008-07-14 12:41:00,0.76115,0.7612,0.76115,0.7612,13200000.0
2008-07-14 12:42:00,0.7612,0.7613,0.7612,0.7612,5000000.0
2008-07-14 12:43:00,0.7612,0.7612,0.76105,0.7611,27800000.0
2008-07-14 12:44:00,0.7612,0.7613,0.7612,0.7613,24600000.0
2008-07-14 12:45:00,0.7613,0.7613,0.76125,0.76125,27300000.0
2008-07-14 12:46:00,0.76125,0.76135,0.76125,0.7613,50900000.0
2008-07-14 12:47:00,0.7613,0.76145,0.76125,0.7614,55800000.0
2008-07-14 12:48:00,0.7614,0.7615,0.7612,0.7612,49300000.0
2008-07-14 12:49:00,0.7612,0.7612,0.7612,0.7612,5200000.0
2008-07-14 12:50:00,0.7612,0.76125,0.7612,0.7612,6000000.0
2008-07-14 12:51:00,0.7612,0.76125,0.7612,0.7612,36500000.0
2008-07-14 12:52:00,0.7612,0.76125,0.7612,0.7612,14000000.0
2008-07-14 12:53:00,0.76129,0.76135,0.76076,0.76086,44800000.0
2008-07-14 12:54:00,0.76115,0.76115,0.7611,0.7611,2600000.0
2008-07-14 12:55:00,0.7611,0.76115,0.7611,0.7611,6600000.0
2008-07-14 12:56:00,0.7611,0.7611,0.7611,0.7611,2400000.0
2008-07-14 12:57:00,0.76115,0.76115,0.7611,0.7611,5800000.0
2008-07-14 12:58:00,0.7611,0.7613,0.76105,0.7612,96400000.0
2008-07-14 12:59:00,0.7613,0.7613,0.76105,0.7612,69400000.0
2008-07-14 13:00:00,0.76115,0.7612,0.76105,0.7612,84600000.0
2008-07-14 13:01:00,0.7612,0.7614,0.76105,0.7612,71500000.0
2008-07-14 13:02:00,0.7612,0.7613,0.76105,0.7612,28200000.0
2008-07-14 13:03:00,0.7612,0.7613,0.76105,0.7613,57400000.0
2008-07-14 13:04:00,0.7613,0.7613,0.7611,0.7612,30900000.0
2008-07-14 13:05:00,0.7612,0.7612,0.76105,0.76105,105300000.0
2008-07-14 13:06:00,0.7611,0.7612,0.7611,0.7612,76200000.0
2008-07-14 13:07:00,0.7612,0.7613,0.7611,0.7613,57900000.0
2008-07-14 13:08:00,0.7613,0.7614,0.76115,0.7614,36200000.0
2008-07-14 13:09:00,0.7614,0.7614,0.76105,0.76105,139400000.0
2008-07-14 13:10:00,0.76105,0.7611,0.76105,0.7611,11000000.0
2008-07-14 13:11:00,0.76105,0.7611,0.76105,0.76105,25200000.0
2008-07-14 13:12:00,0.76105,0.76135,0.7603,0.76085,57700000.0
2008-07-14 13:13:00,0.76085,0.76085,0.76085,0.76085,2800000.0
2008-07-14 13:14:00,0.76085,0.76085,0.76085,0.76085,11200000.0
2008-07-14 13:15:00,0.76085,0.761,0.76085,0.7609,15800000.0
2008-07-14 13:16:00,0.7609,0.7609,0.7609,0.7609,1000000.0
2008-07-14 13:17:00,0.7609,0.7609,0.7609,0.7609,5900000.0
2008-07-14 13:18:00,0.7609,0.7609,0.7609,0.7609,13800000.0
2008-07-14 13:19:00,0.7609,0.761,0.7609,0.761,20500000.0
2008-07-14 13:20:00,0.761,0.76105,0.76095,0.761,11600000.0
2008-07-14 13:21:00,0.76105,0.76105,0.761,0.76105,12800000.0
2008-07-14 13:22:00,0.7611,0.7611,0.76105,0.76105,5100000.0
2008-07-14 13:23:00,0.76105,0.76105,0.76095,0.761,8000000.0
2008-07-14 13:24:00,0.761,0.761,0.76095,0.76095,2000000.0
2008-07-14 13:25:00,0.76051,0.7611,0.76051,0.7606,62500000.0
2008-07-14 13:26:00,0.76095,0.761,0.76095,0.761,6400000.0
2008-07-14 13:27:00,0.761,0.761,0.76095,0.76095,2000000.0
2008-07-14 13:28:00,0.761,0.76115,0.76095,0.76105,20100000.0
2008-07-14 13:29:00,0.761,0.76105,0.7609,0.7609,30600000.0
2008-07-14 13:30:00,0.7609,0.7611,0.7609,0.76095,29800000.0
2008-07-14 13:31:00,0.76095,0.761,0.7609,0.76095,14800000.0
2008-07-14 13:32:00,0.76095,0.7611,0.76095,0.76105,9700000.0
2008-07-14 13:33:00,0.76105,0.76105,0.76105,0.76105,2400000.0
2008-07-14 13:34:00,0.76105,0.76105,0.761,0.761,7800000.0
2008-07-14 13:35:00,0.761,0.761,0.761,0.761,10800000.0
2008-07-14 13:36:00,0.76105,0.76115,0.761,0.76115,77600000.0
2008-07-14 13:37:00,0.7611,0.7613,0.76105,0.76115,118700000.0
2008-07-14 13:38:00,0.76125,0.7613,0.76115,0.76115,20500000.0
2008-07-14 13:39:00,0.76115,0.7612,0.7611,0.7611,18400000.0
2008-07-14 13:40:00,0.7611,0.76125,0.76105,0.76115,87100000.0
2008-07-14 13:41:00,0.7612,0.7613,0.7611,0.7613,31000000.0
2008-07-14 13:42:00,0.7612,0.7612,0.7612,0.7612,24700000.0
2008-07-14 13:43:00,0.7613,0.7613,0.7613,0.7613,3000000.0
2008-07-14 13:44:00,0.7613,0.76145,0.7613,0.76135,29500000.0
2008-07-14 13:45:00,0.7614,0.76145,0.7614,0.76145,3400000.0
2008-07-14 13:46:00,0.7614,0.7616,0.7614,0.7616,90700000.0
2008-07-14 13:47:00,0.7615,0.7618,0.7615,0.7616,89600000.0
2008-07-14 13:48:00,0.7616,0.7617,0.7616,0.7616,18000000.0
2008-07-14 13:49:00,0.7616,0.7617,0.7616,0.7617,33200000.0
2008-07-14 13:50:00,0.7617,0.7618,0.7616,0.7617,33600000.0
2008-07-14 13:51:00,0.7617,0.7617,0.76155,0.76155,23300000.0
2008-07-14 13:52:00,0.76155,0.76155,0.7615,0.7615,7200000.0
2008-07-14 13:53:00,0.76117,0.76154,0.76108,0.76129,40100000.0
2008-07-14 13:54:00,0.76126,0.76161,0.76095,0.76146,101200000.0
2008-07-14 13:55:00,0.76144,0.76157,0.7611,0.76119,34800000.0
2008-07-14 13:56:00,0.76145,0.76145,0.76125,0.76125,99300000.0
2008-07-14 13:57:00,0.76125,0.7613,0.7611,0.7611,55600000.0
2008-07-14 13:58:00,0.76115,0.76115,0.76105,0.7611,7200000.0
2008-07-14 13:59:00,0.76105,0.76105,0.76105,0.76105,5200000.0
2008-07-14 14:00:00,0.76105,0.7611,0.76095,0.7611,40700000.0
2008-07-14 14:01:00,0.7611,0.7611,0.761,0.761,13000000.0
2008-07-14 14:02:00,0.76105,0.7611,0.76095,0.761,21400000.0
2008-07-14 14:03:00,0.761,0.761,0.7609,0.761,14600000.0
2008-07-14 14:04:00,0.7609,0.7609,0.7609,0.7609,1000000.0
2008-07-14 14:05:00,0.76085,0.7609,0.76085,0.7609,8900000.0
2008-07-14 14:06:00,0.7609,0.761,0.7609,0.7609,18500000.0
2008-07-14 14:07:00,0.7609,0.7609,0.7609,0.7609,20600000.0
2008-07-14 14:08:00,0.76095,0.76095,0.76095,0.76095,1000000.0
2008-07-14 14:09:00,0.7609,0.76095,0.7608,0.7608,19800000.0
2008-07-14 14:10:00,0.76085,0.761,0.7608,0.7609,53500000.0
2008-07-14 14:11:00,0.7609,0.7609,0.7608,0.7608,70000000.0
2008-07-14 14:12:00,0.76085,0.76085,0.76085,0.76085,12000000.0
2008-07-14 14:13:00,0.76085,0.76085,0.76085,0.76085,4800000.0
2008-07-14 14:14:00,0.76085,0.76085,0.76075,0.76075,32900000.0
2008-07-14 14:15:00,0.76075,0.76075,0.76055,0.76065,19100000.0
2008-07-14 14:16:00,0.7606,0.7607,0.7606,0.7607,23900000.0
2008-07-14 14:17:00,0.7607,0.7607,0.76055,0.76065,36500000.0
2008-07-14 14:18:00,0.76065,0.76065,0.7606,0.7606,13300000.0
2008-07-14 14:19:00,0.7606,0.7606,0.7604,0.76045,59400000.0
2008-07-14 14:20:00,0.76045,0.76045,0.76035,0.7604,59500000.0
2008-07-14 14:21:00,0.76045,0.76045,0.76045,0.76045,1000000.0
2008-07-14 14:22:00,0.7605,0.7605,0.76045,0.7605,22900000.0
2008-07-14 14:23:00,0.76055,0.7607,0.7605,0.7605,18700000.0
2008-07-14 14:24:00,0.76009,0.76065,0.75982,0.76064,28800000.0
2008-07-14 14:25:00,0.7605,0.7606,0.7605,0.7606,26800000.0
2008-07-14 14:26:00,0.7606,0.7608,0.7606,0.7608,17400000.0
2008-07-14 14:27:00,0.7608,0.7608,0.76075,0.76075,3800000.0
2008-07-14 14:28:00,0.7608,0.7609,0.7608,0.7609,11900000.0
2008-07-14 14:29:00,0.7609,0.7609,0.7609,0.7609,25300000.0
2008-07-14 14:30:00,0.76095,0.7613,0.7609,0.7613,42400000.0
2008-07-14 14:31:00,0.7613,0.7613,0.7612,0.7613,26300000.0
2008-07-14 14:32:00,0.76125,0.7613,0.7612,0.7613,7200000.0
2008-07-14 14:33:00,0.7613,0.7613,0.7613,0.7613,14400000.0
2008-07-14 14:34:00,0.7613,0.7613,0.7613,0.7613,1000000.0
2008-07-14 14:35:00,0.76101,0.76136,0.76101,0.76114,45600000.0
2008-07-14 14:36:00,0.76139,0.76145,0.76101,0.76105,33700000.0
2008-07-14 14:37:00,0.7613,0.7613,0.7612,0.76125,16400000.0
2008-07-14 14:38:00,0.76135,0.76135,0.7613,0.7613,35600000.0
2008-07-14 14:39:00,0.7613,0.7613,0.7613,0.7613,4700000.0
2008-07-14 14:40:00,0.76135,0.76135,0.7613,0.7613,7600000.0
2008-07-14 14:41:00,0.7613,0.76135,0.7613,0.76135,18800000.0
2008-07-14 14:42:00,0.7613,0.76135,0.7613,0.76135,5700000.0
2008-07-14 14:43:00,0.76135,0.76135,0.7613,0.7613,2400000.0
2008-07-14 14:44:00,0.76135,0.7617,0.76135,0.7617,35700000.0
2008-07-14 14:45:00,0.7617,0.7618,0.7616,0.7617,48800000.0
2008-07-14 14:46:00,0.7617,0.7618,0.7617,0.7618,44500000.0
2008-07-14 14:47:00,0.76185,0.7619,0.7618,0.7618,149200000.0
2008-07-14 14:48:00,0.7618,0.7619,0.7616,0.7617,71800000.0
2008-07-14 14:49:00,0.7617,0.7617,0.76155,0.76155,36500000.0
2008-07-14 14:50:00,0.76155,0.76175,0.76155,0.7617,37300000.0
2008-07-14 14:51:00,0.7617,0.7617,0.7617,0.7617,3400000.0
2008-07-14 14:52:00,0.7617,0.762,0.7616,0.762,77800000.0
2008-07-14 14:53:00,0.762,0.7622,0.76195,0.76195,10300000.0
2008-07-14 14:54:00,0.762,0.762,0.7619,0.762,19400000.0
2008-07-14 14:55:00,0.762,0.76225,0.762,0.76225,85000000.0
2008-07-14 14:56:00,0.76225,0.76235,0.7621,0.76215,49900000.0
2008-07-14 14:57:00,0.76215,0.7622,0.7621,0.76215,11900000.0
2008-07-14 14:58:00,0.7622,0.7625,0.7621,0.7625,100800000.0
2008-07-14 14:59:00,0.7625,0.7625,0.762,0.76235,65500000.0
2008-07-14 15:00:00,0.76235,0.76245,0.7623,0.7624,23500000.0
2008-07-14 15:01:00,0.7624,0.7627,0.7623,0.7625,61800000.0
2008-07-14 15:02:00,0.7625,0.76285,0.76245,0.76285,155300000.0
2008-07-14 15:03:00,0.76285,0.76285,0.76235,0.76235,71000000.0
2008-07-14 15:04:00,0.7624,0.7624,0.76235,0.76235,4400000.0
2008-07-14 15:05:00,0.7624,0.7624,0.76235,0.7624,38100000.0
2008-07-14 15:06:00,0.7624,0.7624,0.7624,0.7624,16000000.0
2008-07-14 15:07:00,0.7624,0.7624,0.76225,0.76225,39600000.0
2008-07-14 15:08:00,0.7624,0.7624,0.76225,0.7623,53600000.0
2008-07-14 15:09:00,0.7623,0.7623,0.7623,0.7623,22000000.0
2008-07-14 15:10:00,0.7623,0.76245,0.7623,0.7624,60900000.0
2008-07-14 15:11:00,0.7624,0.7624,0.7623,0.7623,8400000.0
2008-07-14 15:12:00,0.76235,0.7624,0.7621,0.76225,53400000.0
2008-07-14 15:13:00,0.76225,0.76225,0.76205,0.76205,55700000.0
2008-07-14 15:14:00,0.7621,0.76225,0.7621,0.7622,31300000.0
2008-07-14 15:15:00,0.76215,0.7623,0.76215,0.7623,17400000.0
2008-07-14 15:16:00,0.76225,0.7623,0.76225,0.7623,3400000.0
2008-07-14 15:17:00,0.76225,0.76225,0.76205,0.76205,20800000.0
2008-07-14 15:18:00,0.76205,0.7622,0.76205,0.7622,22600000.0
2008-07-14 15:19:00,0.7622,0.7623,0.7622,0.7623,42900000.0
2008-07-14 15:20:00,0.7623,0.7623,0.7622,0.7622,24900000.0
2008-07-14 15:21:00,0.76178,0.76223,0.76178,0.76187,59000000.0
2008-07-14 15:22:00,0.7622,0.7622,0.7621,0.7621,9100000.0
2008-07-14 15:23:00,0.7621,0.7621,0.762,0.762,46500000.0
2008-07-14 15:24:00,0.76195,0.76195,0.7618,0.76195,22400000.0
2008-07-14 15:25:00,0.76195,0.76195,0.7619,0.7619,3600000.0
2008-07-14 15:26:00,0.7619,0.7619,0.7619,0.7619,11100000.0
2008-07-14 15:27:00,0.762,0.762,0.76165,0.76175,29900000.0
2008-07-14 15:28:00,0.76175,0.76185,0.76175,0.76185,7900000.0
2008-07-14 15:29:00,0.7619,0.76215,0.7619,0.76215,26300000.0
2008-07-14 15:30:00,0.7621,0.76215,0.76205,0.76205,10000000.0
2008-07-14 15:31:00,0.76205,0.7622,0.76205,0.7622,12700000.0
2008-07-14 15:32:00,0.76188,0.76217,0.76188,0.76192,9000000.0
2008-07-14 15:33:00,0.76193,0.76233,0.76193,0.76228,9000000.0
2008-07-14 15:34:00,0.7623,0.7623,0.7622,0.7622,11900000.0
2008-07-14 15:35:00,0.7622,0.7624,0.7622,0.7623,20500000.0
2008-07-14 15:36:00,0.7623,0.7623,0.7622,0.7623,24200000.0
2008-07-14 15:37:00,0.7623,0.7623,0.7623,0.7623,22600000.0
2008-07-14 15:38:00,0.7623,0.7624,0.7622,0.7623,89400000.0
2008-07-14 15:39:00,0.7623,0.7624,0.76225,0.7624,51100000.0
2008-07-14 15:40:00,0.7624,0.7624,0.7622,0.76225,14600000.0
2008-07-14 15:41:00,0.76225,0.7623,0.762,0.76205,35600000.0
2008-07-14 15:42:00,0.762,0.76205,0.762,0.762,53300000.0
2008-07-14 15:43:00,0.76205,0.7621,0.76205,0.76205,12700000.0
2008-07-14 15:44:00,0.76205,0.76205,0.762,0.76205,8500000.0
2008-07-14 15:45:00,0.76215,0.76225,0.7621,0.76225,17900000.0
2008-07-14 15:46:00,0.7622,0.7624,0.7622,0.7622,69500000.0
2008-07-14 15:47:00,0.7622,0.7622,0.76205,0.7621,28400000.0
2008-07-14 15:48:00,0.762,0.7622,0.76185,0.7619,44100000.0
2008-07-14 15:49:00,0.7619,0.762,0.76175,0.7619,38900000.0
2008-07-14 15:50:00,0.7618,0.762,0.7616,0.7616,132100000.0
2008-07-14 15:51:00,0.7616,0.7616,0.7615,0.7615,164100000.0
2008-07-14 15:52:00,0.76145,0.7621,0.76145,0.7621,151900000.0
2008-07-14 15:53:00,0.7619,0.7619,0.7617,0.7618,120400000.0
2008-07-14 15:54:00,0.7617,0.7622,0.76165,0.7621,77200000.0
2008-07-14 15:55:00,0.7621,0.7621,0.76185,0.762,92500000.0
2008-07-14 15:56:00,0.762,0.762,0.7615,0.7615,93900000.0
2008-07-14 15:57:00,0.7615,0.7616,0.76145,0.7615,101600000.0
2008-07-14 15:58:00,0.7615,0.7616,0.7614,0.7615,29700000.0
2008-07-14 15:59:00,0.7615,0.7616,0.76125,0.76125,126900000.0
2008-07-14 16:00:00,0.7612,0.7614,0.7612,0.76135,51300000.0
2008-07-14 16:01:00,0.7614,0.7615,0.76135,0.7615,24800000.0
2008-07-14 16:02:00,0.7615,0.7617,0.7615,0.76155,48300000.0
2008-07-14 16:03:00,0.7616,0.76165,0.7615,0.76165,45400000.0
2008-07-14 16:04:00,0.7617,0.76205,0.7617,0.762,78900000.0
2008-07-14 16:05:00,0.76195,0.7621,0.7619,0.76205,35400000.0
2008-07-14 16:06:00,0.7621,0.76215,0.7621,0.7621,38600000.0
2008-07-14 16:07:00,0.7621,0.7621,0.7618,0.7619,58800000.0
2008-07-14 16:08:00,0.7619,0.762,0.7616,0.7617,21700000.0
2008-07-14 16:09:00,0.7617,0.7618,0.7617,0.7617,8300000.0
2008-07-14 16:10:00,0.7618,0.7618,0.7616,0.76165,63300000.0
2008-07-14 16:11:00,0.76165,0.7617,0.76165,0.7617,36100000.0
2008-07-14 16:12:00,0.7617,0.7617,0.7617,0.7617,21000000.0
2008-07-14 16:13:00,0.7617,0.7618,0.7617,0.7617,22500000.0
2008-07-14 16:14:00,0.76175,0.76175,0.7617,0.7617,16800000.0
2008-07-14 16:15:00,0.7617,0.7617,0.7616,0.7616,10900000.0
2008-07-14 16:16:00,0.76165,0.7617,0.7616,0.7617,11900000.0
2008-07-14 16:17:00,0.7618,0.7618,0.7617,0.7618,14800000.0
2008-07-14 16:18:00,0.7617,0.7618,0.7616,0.76165,16100000.0
2008-07-14 16:19:00,0.76165,0.76165,0.7615,0.7616,81200000.0
2008-07-14 16:20:00,0.7616,0.7616,0.7615,0.7615,70200000.0
2008-07-14 16:21:00,0.7615,0.7615,0.7613,0.7613,72400000.0
2008-07-14 16:22:00,0.7614,0.7614,0.7613,0.7614,37100000.0
2008-07-14 16:23:00,0.7615,0.76155,0.76135,0.7614,94400000.0
2008-07-14 16:24:00,0.76145,0.76145,0.76135,0.7614,74599999.0
2008-07-14 16:25:00,0.76135,0.7614,0.76135,0.7614,83000000.0
2008-07-14 16:26:00,0.7614,0.7615,0.7614,0.7615,44100000.0
2008-07-14 16:27:00,0.7615,0.7616,0.7613,0.7613,53100000.0
2008-07-14 16:28:00,0.76135,0.76145,0.76135,0.7614,21000000.0
2008-07-14 16:29:00,0.7616,0.76225,0.7616,0.76225,148899999.0
2008-07-14 16:30:00,0.7622,0.76275,0.7622,0.7627,61800000.0
2008-07-14 16:31:00,0.7629,0.76305,0.76265,0.76305,110200000.0
2008-07-14 16:32:00,0.763,0.7634,0.763,0.76315,151800000.0
2008-07-14 16:33:00,0.76315,0.7632,0.763,0.763,72500000.0
2008-07-14 16:34:00,0.763,0.76305,0.76275,0.7629,94000000.0
2008-07-14 16:35:00,0.7629,0.7631,0.7628,0.76305,54200000.0
2008-07-14 16:36:00,0.76305,0.76325,0.76295,0.7631,59500000.0
2008-07-14 16:37:00,0.7631,0.76335,0.763,0.76335,62400000.0
2008-07-14 16:38:00,0.7632,0.76335,0.76305,0.76335,7600000.0
2008-07-14 16:39:00,0.76291,0.76329,0.7627,0.76323,242700000.0
2008-07-14 16:40:00,0.76335,0.76335,0.7631,0.7631,9800000.0
2008-07-14 16:41:00,0.76305,0.7631,0.76305,0.7631,8800000.0
2008-07-14 16:42:00,0.76305,0.7631,0.7627,0.7627,34100000.0
2008-07-14 16:43:00,0.7627,0.7628,0.76265,0.76265,25500000.0
2008-07-14 16:44:00,0.76265,0.76265,0.7625,0.7625,7900000.0
2008-07-14 16:45:00,0.7623,0.7624,0.7622,0.7623,27200000.0
2008-07-14 16:46:00,0.7623,0.7625,0.76225,0.7625,31000000.0
2008-07-14 16:47:00,0.7625,0.76255,0.76245,0.7625,13200000.0
2008-07-14 16:48:00,0.7625,0.7628,0.7624,0.76275,34100000.0
2008-07-14 16:49:00,0.76275,0.763,0.76275,0.763,14400000.0
2008-07-14 16:50:00,0.7633,0.76335,0.763,0.763,11800000.0
2008-07-14 16:51:00,0.763,0.7632,0.7628,0.7631,47800000.0
2008-07-14 16:52:00,0.76305,0.76315,0.76295,0.76305,54700000.0
2008-07-14 16:53:00,0.7631,0.76335,0.7631,0.76335,9100000.0
2008-07-14 16:54:00,0.76355,0.7636,0.76305,0.76305,99900000.0
2008-07-14 16:55:00,0.76315,0.7633,0.76315,0.76315,13200000.0
2008-07-14 16:56:00,0.7631,0.7631,0.76285,0.763,20300000.0
2008-07-14 16:57:00,0.763,0.763,0.7628,0.7629,79000000.0
2008-07-14 16:58:00,0.7629,0.7629,0.7624,0.7626,119100000.0
2008-07-14 16:59:00,0.76265,0.7628,0.7625,0.7627,165100000.0
2008-07-14 17:00:00,0.7627,0.7629,0.7626,0.7628,91800000.0
2008-07-14 17:01:00,0.7628,0.76305,0.7626,0.7627,70400000.0
2008-07-14 17:02:00,0.7627,0.7629,0.76225,0.76245,46800000.0
2008-07-14 17:03:00,0.7626,0.76275,0.7625,0.7625,27200000.0
2008-07-14 17:04:00,0.7625,0.7625,0.7625,0.7625,20300000.0
2008-07-14 17:05:00,0.76221,0.76253,0.76215,0.76245,40400000.0
2008-07-14 17:06:00,0.7625,0.7625,0.7623,0.7623,32700000.0
2008-07-14 17:07:00,0.76235,0.7625,0.76235,0.7625,16000000.0
2008-07-14 17:08:00,0.7625,0.76255,0.7625,0.7625,23900000.0
2008-07-14 17:09:00,0.7625,0.7626,0.7625,0.7625,8600000.0
2008-07-14 17:10:00,0.7625,0.7628,0.7623,0.76235,63599999.0
2008-07-14 17:11:00,0.76235,0.7625,0.76235,0.7625,37400000.0
2008-07-14 17:12:00,0.7625,0.7627,0.76245,0.7627,50900000.0
2008-07-14 17:13:00,0.7627,0.7628,0.7627,0.7627,46400000.0
2008-07-14 17:14:00,0.7627,0.7627,0.7626,0.7627,19900000.0
2008-07-14 17:15:00,0.76265,0.7627,0.7626,0.7627,35100000.0
2008-07-14 17:16:00,0.7627,0.76275,0.7625,0.7626,103300000.0
2008-07-14 17:17:00,0.7626,0.7627,0.7625,0.7626,103800000.0
2008-07-14 17:18:00,0.7627,0.7627,0.7627,0.7627,6000000.0
2008-07-14 17:19:00,0.7627,0.7627,0.7626,0.7627,6300000.0
2008-07-14 17:20:00,0.7627,0.7627,0.7627,0.7627,10200000.0
2008-07-14 17:21:00,0.7627,0.7627,0.7627,0.7627,5300000.0
2008-07-14 17:22:00,0.7627,0.7627,0.7627,0.7627,5000000.0
2008-07-14 17:23:00,0.7627,0.7627,0.7627,0.7627,10500000.0
2008-07-14 17:24:00,0.7627,0.7627,0.7626,0.76265,79900000.0
2008-07-14 17:25:00,0.7626,0.76265,0.76245,0.76245,50400000.0
2008-07-14 17:26:00,0.7625,0.76255,0.76245,0.7625,28000000.0
2008-07-14 17:27:00,0.7625,0.7627,0.7625,0.7627,10000000.0
2008-07-14 17:28:00,0.7626,0.7626,0.7626,0.7626,3000000.0
2008-07-14 17:29:00,0.7626,0.7627,0.7626,0.7626,19300000.0
2008-07-14 17:30:00,0.7626,0.7626,0.7625,0.7625,14500000.0
2008-07-14 17:31:00,0.7626,0.7626,0.7624,0.76255,32100000.0
2008-07-14 17:32:00,0.7625,0.7626,0.7625,0.7625,30900000.0
2008-07-14 17:33:00,0.7625,0.76255,0.7624,0.7625,21300000.0
2008-07-14 17:34:00,0.7628,0.7628,0.7628,0.7628,1000000.0
2008-07-14 17:35:00,0.7625,0.7625,0.7625,0.7625,15600000.0
2008-07-14 17:36:00,0.7625,0.7625,0.7625,0.7625,7300000.0
2008-07-14 17:37:00,0.7625,0.7626,0.7625,0.7626,32800000.0
2008-07-14 17:38:00,0.7626,0.7626,0.7625,0.76255,14000000.0
2008-07-14 17:39:00,0.76249,0.76273,0.76226,0.76259,161400000.0
2008-07-14 17:40:00,0.7625,0.7626,0.7625,0.7626,5900000.0
2008-07-14 17:41:00,0.76255,0.76255,0.76255,0.76255,5000000.0
2008-07-14 17:42:00,0.7627,0.7627,0.76255,0.7626,45499999.0
2008-07-14 17:43:00,0.76254,0.76277,0.76232,0.76233,326900000.0
2008-07-14 17:44:00,0.76255,0.76265,0.76255,0.7626,18600000.0
2008-07-14 17:45:00,0.7626,0.7627,0.7626,0.7627,26000000.0
2008-07-14 17:46:00,0.7627,0.7627,0.7627,0.7627,8400000.0
2008-07-14 17:47:00,0.7627,0.7627,0.7627,0.7627,1000000.0
2008-07-14 17:48:00,0.7627,0.7627,0.7627,0.7627,4000000.0
2008-07-14 17:49:00,0.7626,0.76271,0.76228,0.7626,111900000.0
2008-07-14 17:50:00,0.76267,0.76296,0.76243,0.76273,150800000.0
2008-07-14 17:51:00,0.76275,0.76288,0.76275,0.76284,115700000.0
2008-07-14 17:52:00,0.76281,0.76281,0.76226,0.76267,288400000.0
2008-07-14 17:53:00,0.7627,0.7627,0.7627,0.7627,1000000.0
2008-07-14 17:54:00,0.7627,0.7627,0.7627,0.7627,3000000.0
2008-07-14 17:55:00,0.76275,0.7629,0.76265,0.76265,31000000.0
2008-07-14 17:56:00,0.7627,0.7627,0.7626,0.7627,27200000.0
2008-07-14 17:57:00,0.7626,0.76285,0.7626,0.76285,8900000.0
2008-07-14 17:58:00,0.7629,0.7634,0.7628,0.76335,53300000.0
2008-07-14 17:59:00,0.7634,0.7634,0.76325,0.76335,14000000.0
2008-07-14 18:00:00,0.76335,0.7634,0.76335,0.7634,19000000.0
2008-07-14 18:01:00,0.76335,0.76345,0.7633,0.7634,24200000.0
2008-07-14 18:02:00,0.76355,0.76355,0.7634,0.76345,7900000.0
2008-07-14 18:03:00,0.7635,0.76355,0.7634,0.76345,68800000.0
2008-07-14 18:04:00,0.7634,0.76365,0.7634,0.76355,25500000.0
2008-07-14 18:05:00,0.7636,0.7637,0.7636,0.7636,70900000.0
2008-07-14 18:06:00,0.7636,0.7636,0.7634,0.7635,29100000.0
2008-07-14 18:07:00,0.7635,0.76395,0.76345,0.7639,39000000.0
2008-07-14 18:08:00,0.7639,0.7642,0.7639,0.764,72800000.0
2008-07-14 18:09:00,0.764,0.764,0.7636,0.7638,20400000.0
2008-07-14 18:10:00,0.7637,0.76385,0.7634,0.7638,34200000.0
2008-07-14 18:11:00,0.7637,0.7637,0.763,0.7633,66500000.0
2008-07-14 18:12:00,0.7633,0.7635,0.7633,0.7635,16300000.0
2008-07-14 18:13:00,0.7634,0.7634,0.7633,0.76335,4100000.0
2008-07-14 18:14:00,0.7635,0.76355,0.7635,0.76355,5400000.0
2008-07-14 18:15:00,0.7635,0.76365,0.7635,0.76365,16000000.0
2008-07-14 18:16:00,0.7636,0.7637,0.7635,0.76365,21000000.0
2008-07-14 18:17:00,0.76365,0.76365,0.7636,0.76365,7000000.0
2008-07-14 18:18:00,0.76365,0.76365,0.7636,0.76365,3000000.0
2008-07-14 18:19:00,0.7636,0.7638,0.7636,0.7638,5000000.0
2008-07-14 18:20:00,0.7638,0.7639,0.7638,0.76385,14100000.0
2008-07-14 18:21:00,0.7639,0.764,0.7639,0.764,11100000.0
2008-07-14 18:22:00,0.764,0.7641,0.764,0.7641,95000000.0
2008-07-14 18:23:00,0.7641,0.7641,0.76405,0.76405,13200000.0
2008-07-14 18:24:00,0.76405,0.76405,0.76405,0.76405,1400000.0
2008-07-14 18:25:00,0.76405,0.76405,0.7639,0.76405,43200000.0
2008-07-14 18:26:00,0.764,0.764,0.7638,0.76395,65100000.0
2008-07-14 18:27:00,0.764,0.7641,0.76395,0.764,30400000.0
2008-07-14 18:28:00,0.764,0.7642,0.764,0.7642,50800000.0
2008-07-14 18:29:00,0.7642,0.7646,0.7642,0.7645,73400000.0
2008-07-14 18:30:00,0.7646,0.7646,0.7644,0.7645,78400000.0
2008-07-14 18:31:00,0.7645,0.7645,0.7645,0.7645,37100000.0
2008-07-14 18:32:00,0.7645,0.7646,0.7644,0.7646,18100000.0
2008-07-14 18:33:00,0.7646,0.7647,0.7645,0.7645,45200000.0
2008-07-14 18:34:00,0.76455,0.7647,0.76455,0.76455,4100000.0
2008-07-14 18:35:00,0.76445,0.76455,0.7641,0.7642,88700000.0
2008-07-14 18:36:00,0.7642,0.7644,0.7642,0.7644,36300000.0
2008-07-14 18:37:00,0.7644,0.7644,0.7644,0.7644,6000000.0
2008-07-14 18:38:00,0.7644,0.7644,0.7643,0.7644,18000000.0
2008-07-14 18:39:00,0.7643,0.7645,0.7643,0.7645,4900000.0
2008-07-14 18:40:00,0.7644,0.7645,0.7643,0.7645,20100000.0
2008-07-14 18:41:00,0.7644,0.7646,0.7644,0.7646,38200000.0
2008-07-14 18:42:00,0.7644,0.7644,0.76385,0.764,46700000.0
2008-07-14 18:43:00,0.764,0.7641,0.7639,0.764,36000000.0
2008-07-14 18:44:00,0.76395,0.7641,0.7639,0.76405,99800000.0
2008-07-14 18:45:00,0.7641,0.76415,0.76395,0.764,28900000.0
2008-07-14 18:46:00,0.76405,0.76405,0.7638,0.76385,28800000.0
2008-07-14 18:47:00,0.7638,0.7638,0.7638,0.7638,5000000.0
2008-07-14 18:48:00,0.76385,0.764,0.7638,0.764,33700000.0
2008-07-14 18:49:00,0.764,0.764,0.764,0.764,1400000.0
2008-07-14 18:50:00,0.7641,0.7641,0.7641,0.7641,5200000.0
2008-07-14 18:51:00,0.7641,0.76415,0.76405,0.76405,6600000.0
2008-07-14 18:52:00,0.76405,0.7641,0.76405,0.7641,4000000.0
2008-07-14 18:53:00,0.76405,0.7641,0.764,0.7641,10500000.0
2008-07-14 18:54:00,0.76357,0.7642,0.76355,0.76417,43900000.0
2008-07-14 18:55:00,0.7641,0.7642,0.7641,0.7642,7300000.0
2008-07-14 18:56:00,0.7642,0.7642,0.7642,0.7642,2800000.0
2008-07-14 18:57:00,0.7639,0.76417,0.76384,0.76408,75800000.0
2008-07-14 18:58:00,0.7644,0.7644,0.7641,0.7641,6300000.0
2008-07-14 18:59:00,0.7641,0.7641,0.7641,0.7641,3400000.0
2008-07-14 19:00:00,0.7641,0.7641,0.7641,0.7641,3000000.0
2008-07-14 19:01:00,0.7642,0.7642,0.76405,0.7642,4000000.0
2008-07-14 19:02:00,0.764,0.764,0.764,0.764,4700000.0
2008-07-14 19:03:00,0.7641,0.7642,0.7641,0.7641,11400000.0
2008-07-14 19:04:00,0.7641,0.7641,0.764,0.764,9100000.0
2008-07-14 19:05:00,0.76379,0.76416,0.76373,0.76406,100500000.0
2008-07-14 19:06:00,0.7641,0.7641,0.76405,0.76405,2400000.0
2008-07-14 19:07:00,0.7643,0.7643,0.76405,0.7643,4000000.0
2008-07-14 19:08:00,0.7643,0.7643,0.7643,0.7643,1000000.0
2008-07-14 19:09:00,0.7641,0.7641,0.7641,0.7641,5700000.0
2008-07-14 19:10:00,0.7641,0.76445,0.7641,0.7644,34200000.0
2008-07-14 19:11:00,0.7644,0.7644,0.7644,0.7644,1800000.0
2008-07-14 19:12:00,0.76455,0.76456,0.76416,0.76416,9200000.0
2008-07-14 19:13:00,0.7642,0.76467,0.76414,0.76458,13400000.0
2008-07-14 19:14:00,0.7644,0.7644,0.7644,0.7644,1300000.0
2008-07-14 19:15:00,0.7643,0.7645,0.7643,0.7645,13800000.0
2008-07-14 19:16:00,0.7645,0.7645,0.7645,0.7645,2000000.0
2008-07-14 19:17:00,0.7644,0.7645,0.7644,0.7644,6400000.0
2008-07-14 19:18:00,0.7641,0.76451,0.76405,0.76413,55700000.0
2008-07-14 19:19:00,0.76411,0.76452,0.76411,0.76442,118900000.0
2008-07-14 19:20:00,0.7644,0.7644,0.7644,0.7644,16500000.0
2008-07-14 19:21:00,0.76445,0.76445,0.76445,0.76445,1000000.0
2008-07-14 19:22:00,0.7645,0.7645,0.7645,0.7645,1000000.0
2008-07-14 19:23:00,0.7644,0.7645,0.7644,0.7645,9900000.0
2008-07-14 19:24:00,0.7645,0.7645,0.7645,0.7645,1000000.0
2008-07-14 19:25:00,0.7646,0.7646,0.7646,0.7646,3000000.0
2008-07-14 19:26:00,0.76454,0.76461,0.76404,0.76461,116100000.0
2008-07-14 19:27:00,0.76464,0.76472,0.76458,0.76462,237200000.0
2008-07-14 19:28:00,0.76455,0.76469,0.76444,0.76455,403700000.0
2008-07-14 19:29:00,0.7646,0.7646,0.76425,0.76425,7000000.0
2008-07-14 19:30:00,0.7643,0.7645,0.7643,0.7645,17900000.0
2008-07-14 19:31:00,0.7645,0.7645,0.7645,0.7645,1000000.0
2008-07-14 19:32:00,0.76455,0.76455,0.76427,0.76449,15300000.0
2008-07-14 19:33:00,0.76451,0.76458,0.7642,0.76424,47700000.0
2008-07-14 19:34:00,0.76435,0.76451,0.76415,0.76417,21800000.0
2008-07-14 19:35:00,0.7645,0.7646,0.7644,0.7646,7100000.0
2008-07-14 19:36:00,0.7646,0.7646,0.7646,0.7646,2000000.0
2008-07-14 19:37:00,0.7646,0.76475,0.76455,0.7646,13100000.0
2008-07-14 19:38:00,0.76424,0.76458,0.76407,0.76458,70100000.0
2008-07-14 19:39:00,0.7646,0.7646,0.7646,0.7646,2000000.0
2008-07-14 19:40:00,0.7646,0.7646,0.7646,0.7646,2000000.0
2008-07-14 19:41:00,0.7646,0.7646,0.7646,0.7646,7000000.0
2008-07-14 19:42:00,0.7646,0.7646,0.7642,0.7642,13500000.0
2008-07-14 19:43:00,0.76415,0.76415,0.76405,0.76405,13900000.0
2008-07-14 19:44:00,0.76405,0.7641,0.76405,0.7641,11000000.0
2008-07-14 19:45:00,0.76405,0.7641,0.76405,0.7641,6300000.0
2008-07-14 19:46:00,0.76405,0.76405,0.76405,0.76405,3300000.0
2008-07-14 19:47:00,0.764,0.76405,0.764,0.76405,5800000.0
2008-07-14 19:48:00,0.7642,0.7642,0.764,0.764,20000000.0
2008-07-14 19:49:00,0.76405,0.76405,0.76405,0.76405,2000000.0
2008-07-14 19:50:00,0.7638,0.764,0.76376,0.764,25700000.0
2008-07-14 19:51:00,0.76405,0.76405,0.764,0.764,4900000.0
2008-07-14 19:52:00,0.764,0.7642,0.764,0.7642,3600000.0
2008-07-14 19:53:00,0.7637,0.76411,0.76362,0.76411,22300000.0
2008-07-14 19:54:00,0.764,0.7641,0.764,0.7641,27900000.0
2008-07-14 19:55:00,0.76405,0.7641,0.76405,0.7641,5600000.0
2008-07-14 19:56:00,0.7641,0.7642,0.7641,0.76415,42200000.0
2008-07-14 19:57:00,0.7642,0.76425,0.7641,0.7642,19900000.0
2008-07-14 19:58:00,0.76415,0.7642,0.7641,0.7642,30600000.0
2008-07-14 19:59:00,0.7642,0.7642,0.7642,0.7642,7800000.0
2008-07-14 20:00:00,0.7642,0.7642,0.7642,0.7642,21500000.0
2008-07-14 20:01:00,0.7642,0.7642,0.7642,0.7642,4900000.0
2008-07-14 20:02:00,0.76415,0.7645,0.76415,0.7642,17700000.0
2008-07-14 20:03:00,0.7642,0.7642,0.7642,0.7642,4900000.0
2008-07-14 20:04:00,0.7642,0.76425,0.7642,0.76425,15000000.0
2008-07-14 20:05:00,0.7643,0.7643,0.7641,0.7642,68500000.0
2008-07-14 20:06:00,0.76425,0.76425,0.7642,0.7642,21300000.0
2008-07-14 20:07:00,0.76415,0.76415,0.76405,0.7641,50500000.0
2008-07-14 20:08:00,0.7641,0.7641,0.76405,0.76405,12600000.0
2008-07-14 20:09:00,0.764,0.764,0.764,0.764,3000000.0
2008-07-14 20:10:00,0.764,0.76405,0.764,0.764,9100000.0
2008-07-14 20:11:00,0.76405,0.76405,0.764,0.764,5400000.0
2008-07-14 20:12:00,0.764,0.764,0.76395,0.76395,4000000.0
2008-07-14 20:13:00,0.76362,0.764,0.7635,0.76369,23600000.0
2008-07-14 20:14:00,0.764,0.76405,0.764,0.76405,44000000.0
2008-07-14 20:15:00,0.76405,0.7641,0.764,0.76405,20400000.0
2008-07-14 20:16:00,0.7641,0.76415,0.7641,0.76415,64800000.0
2008-07-14 20:17:00,0.7642,0.7643,0.7641,0.76425,28300000.0
2008-07-14 20:18:00,0.76425,0.7643,0.76415,0.7642,48200000.0
2008-07-14 20:19:00,0.76425,0.76425,0.7642,0.76425,6900000.0
2008-07-14 20:20:00,0.7642,0.7642,0.7641,0.7641,6900000.0
2008-07-14 20:21:00,0.76405,0.7641,0.76405,0.7641,2300000.0
2008-07-14 20:22:00,0.7642,0.7642,0.76405,0.76405,3000000.0
2008-07-14 20:23:00,0.76405,0.76405,0.76405,0.76405,1000000.0
2008-07-14 20:24:00,0.764,0.7641,0.764,0.7641,14400000.0
2008-07-14 20:25:00,0.7641,0.76415,0.7641,0.7641,4200000.0
2008-07-14 20:26:00,0.76375,0.76404,0.76375,0.76378,18000000.0
2008-07-14 20:27:00,0.7641,0.7642,0.7641,0.7642,4300000.0
2008-07-14 20:28:00,0.7642,0.7644,0.76415,0.76415,10300000.0
2008-07-14 20:29:00,0.76386,0.7642,0.76366,0.76418,29700000.0
2008-07-14 20:30:00,0.76415,0.7642,0.76415,0.76415,5000000.0
2008-07-14 20:31:00,0.76415,0.76415,0.76415,0.76415,3000000.0
2008-07-14 20:32:00,0.7642,0.7642,0.76415,0.76415,3000000.0
2008-07-14 20:33:00,0.76415,0.76425,0.7641,0.76425,7100000.0
2008-07-14 20:34:00,0.76397,0.76426,0.76389,0.76389,20200000.0
2008-07-14 20:35:00,0.7642,0.7642,0.76415,0.76415,12000000.0
2008-07-14 20:36:00,0.7643,0.7643,0.7641,0.76415,10900000.0
2008-07-14 20:37:00,0.7642,0.7642,0.7642,0.7642,2000000.0
2008-07-14 20:38:00,0.76415,0.76415,0.76415,0.76415,1000000.0
2008-07-14 20:39:00,0.76425,0.76425,0.76415,0.76415,5000000.0
2008-07-14 20:40:00,0.76393,0.76434,0.76383,0.76387,61600000.0
2008-07-14 20:41:00,0.76415,0.76415,0.7641,0.7641,3000000.0
2008-07-14 20:42:00,0.76415,0.76415,0.7641,0.7641,2000000.0
2008-07-14 20:43:00,0.76415,0.76415,0.7641,0.7641,2000000.0
2008-07-14 20:44:00,0.7641,0.76425,0.7641,0.76425,10900000.0
2008-07-14 20:45:00,0.76415,0.76445,0.76415,0.7644,30000000.0
2008-07-14 20:46:00,0.76435,0.76435,0.7643,0.7643,6300000.0
2008-07-14 20:47:00,0.7642,0.7643,0.7642,0.76425,28900000.0
2008-07-14 20:48:00,0.7644,0.7644,0.7643,0.7643,10500000.0
2008-07-14 20:49:00,0.7644,0.76445,0.76425,0.76445,59500000.0
2008-07-14 20:50:00,0.76435,0.76445,0.76435,0.7644,20000000.0
2008-07-14 20:51:00,0.76435,0.76445,0.76435,0.76445,5400000.0
2008-07-14 20:52:00,0.76445,0.76445,0.76435,0.76435,7700000.0
2008-07-14 20:53:00,0.76445,0.76445,0.76435,0.76435,11400000.0
2008-07-14 20:54:00,0.76445,0.7645,0.76435,0.7644,44700000.0
2008-07-14 20:55:00,0.7647,0.7647,0.7642,0.76445,40208100.0
2008-07-14 20:56:00,0.76445,0.76445,0.76425,0.76425,5000000.0
2008-07-14 20:57:00,0.7643,0.7645,0.76395,0.76415,65200000.0
2008-07-14 20:58:00,0.7642,0.76425,0.76395,0.764,17300000.0
2008-07-14 20:59:00,0.764,0.764,0.764,0.764,4600000.0
2008-07-14 21:00:00,0.764,0.764,0.76395,0.764,9200000.0
2008-07-14 21:01:00,0.7641,0.76415,0.7641,0.7641,19600000.0
2008-07-14 21:02:00,0.76398,0.76413,0.76383,0.76413,27100000.0
2008-07-14 21:03:00,0.76405,0.76405,0.76405,0.76405,2300000.0
2008-07-14 21:04:00,0.76405,0.76415,0.76405,0.76415,9000000.0
2008-07-14 21:05:00,0.7641,0.76415,0.7641,0.7641,6000000.0
2008-07-14 21:06:00,0.7641,0.76425,0.7641,0.7642,44600000.0
2008-07-14 21:07:00,0.7642,0.7644,0.76415,0.7642,16700000.0
2008-07-14 21:08:00,0.76415,0.7643,0.7636,0.764,35000000.0
2008-07-14 21:09:00,0.76395,0.764,0.76365,0.76365,19600000.0
2008-07-14 21:10:00,0.76375,0.76385,0.7637,0.7638,16700000.0
2008-07-14 21:11:00,0.76385,0.7644,0.76385,0.7641,40300000.0
2008-07-14 21:12:00,0.7641,0.7641,0.7641,0.7641,1000000.0
2008-07-14 21:13:00,0.7641,0.7641,0.7641,0.7641,2000000.0
2008-07-14 21:14:00,0.7642,0.7642,0.7639,0.7639,51600000.0
2008-07-14 21:15:00,0.7639,0.7643,0.7639,0.7639,68100000.0
2008-07-14 21:16:00,0.76395,0.76395,0.76385,0.76385,12800000.0
2008-07-14 21:17:00,0.76385,0.76395,0.76385,0.7639,17400000.0
2008-07-14 21:18:00,0.7639,0.764,0.7639,0.76395,34200000.0
2008-07-14 21:19:00,0.76395,0.764,0.7638,0.76395,31600000.0
2008-07-14 21:20:00,0.7641,0.7642,0.76405,0.7641,40000000.0
2008-07-14 21:21:00,0.7641,0.7641,0.76405,0.7641,17900000.0
2008-07-14 21:22:00,0.76405,0.76405,0.7639,0.7639,9600000.0
2008-07-14 21:23:00,0.76359,0.76397,0.76359,0.76392,35500000.0
2008-07-14 21:24:00,0.76395,0.76395,0.76395,0.76395,3000000.0
2008-07-14 21:25:00,0.76387,0.76392,0.76381,0.76389,36700000.0
2008-07-14 21:26:00,0.76375,0.76409,0.7637,0.76409,20100000.0
2008-07-14 21:27:00,0.76395,0.76395,0.76395,0.76395,3300000.0
2008-07-14 21:28:00,0.764,0.764,0.764,0.764,1000000.0
2008-07-14 21:29:00,0.76381,0.76393,0.76367,0.7639,32300000.0
2008-07-14 21:30:00,0.76395,0.76395,0.76385,0.7639,15500000.0
2008-07-14 21:31:00,0.7639,0.7639,0.76385,0.7639,16600000.0
2008-07-14 21:32:00,0.76385,0.7639,0.7635,0.76365,38900000.0
2008-07-14 21:33:00,0.76365,0.76365,0.76365,0.76365,4900000.0
2008-07-14 21:34:00,0.76365,0.76365,0.7635,0.7635,7600000.0
2008-07-14 21:35:00,0.76355,0.7637,0.76345,0.76355,19400000.0
2008-07-14 21:36:00,0.7635,0.7635,0.7635,0.7635,5400000.0
2008-07-14 21:37:00,0.7635,0.7635,0.7635,0.7635,1000000.0
2008-07-14 21:38:00,0.76345,0.76345,0.76345,0.76345,3000000.0
2008-07-14 21:39:00,0.7634,0.7634,0.76335,0.76335,7000000.0
2008-07-14 21:40:00,0.76319,0.76353,0.76319,0.76342,17900000.0
2008-07-14 21:41:00,0.76349,0.76352,0.76337,0.76345,41700000.0
2008-07-14 21:42:00,0.76335,0.76335,0.76335,0.76335,1000000.0
2008-07-14 21:43:00,0.76335,0.76335,0.76335,0.76335,1000000.0
2008-07-14 21:44:00,0.76305,0.76313,0.76298,0.763,42300000.0
2008-07-14 21:45:00,0.7633,0.7633,0.7633,0.7633,14500000.0
2008-07-14 21:46:00,0.7633,0.76335,0.7633,0.76335,10800000.0
2008-07-14 21:47:00,0.7633,0.7633,0.7633,0.7633,7800000.0
2008-07-14 21:48:00,0.7633,0.7633,0.7632,0.7632,20700000.0
2008-07-14 21:49:00,0.7632,0.7633,0.76315,0.76325,50400000.0
2008-07-14 21:50:00,0.76308,0.76347,0.76301,0.76347,34700000.0
2008-07-14 21:51:00,0.7635,0.76355,0.7633,0.7635,35700000.0
2008-07-14 21:52:00,0.7635,0.7635,0.76315,0.76315,16200000.0
2008-07-14 21:53:00,0.7632,0.7634,0.7632,0.7634,18800000.0
2008-07-14 21:54:00,0.7633,0.76345,0.7633,0.7634,13300000.0
2008-07-14 21:55:00,0.7634,0.7634,0.76325,0.7634,16700000.0
2008-07-14 21:56:00,0.7635,0.7635,0.7635,0.7635,1000000.0
2008-07-14 21:57:00,0.7635,0.7635,0.7635,0.7635,5000000.0
2008-07-14 21:58:00,0.7635,0.76365,0.7635,0.76355,29200000.0
2008-07-14 21:59:00,0.76355,0.7637,0.76355,0.7637,9200000.0
2008-07-14 22:00:00,0.7638,0.76402,0.76348,0.76382,147599999.0
2008-07-14 22:01:00,0.76374,0.7639,0.7635,0.7639,141100000.0
2008-07-14 22:02:00,0.76375,0.76375,0.7637,0.76375,10800000.0
2008-07-14 22:03:00,0.7638,0.7638,0.7638,0.7638,1000000.0
2008-07-14 22:04:00,0.7638,0.7638,0.7638,0.7638,1000000.0
2008-07-14 22:05:00,0.76375,0.7638,0.76375,0.7638,2300000.0
2008-07-14 22:06:00,0.7638,0.7638,0.7638,0.7638,4600000.0
2008-07-14 22:07:00,0.76382,0.76382,0.76339,0.7635,78100000.0
2008-07-14 22:08:00,0.76376,0.76392,0.76363,0.76392,20500000.0
2008-07-14 22:09:00,0.76412,0.76422,0.76391,0.76391,84400000.0
2008-07-14 22:10:00,0.7638,0.7638,0.7638,0.7638,2400000.0
2008-07-14 22:11:00,0.76395,0.76395,0.76375,0.76385,25000000.0
2008-07-14 22:12:00,0.7638,0.7638,0.7638,0.7638,3400000.0
2008-07-14 22:13:00,0.76385,0.76395,0.7638,0.7639,14800000.0
2008-07-14 22:14:00,0.76385,0.76385,0.76355,0.76365,37200000.0
2008-07-14 22:15:00,0.76355,0.7638,0.76355,0.7636,16500000.0
2008-07-14 22:16:00,0.7636,0.7639,0.7636,0.7637,24200000.0
2008-07-14 22:17:00,0.7636,0.7636,0.7636,0.7636,4100000.0
2008-07-14 22:18:00,0.76385,0.7639,0.7636,0.7636,18800000.0
2008-07-14 22:19:00,0.7636,0.76395,0.7636,0.7636,19900000.0
2008-07-14 22:20:00,0.7636,0.76365,0.76355,0.76365,10000000.0
2008-07-14 22:21:00,0.7636,0.76375,0.7636,0.7637,35200000.0
2008-07-14 22:22:00,0.76365,0.7637,0.7636,0.76365,23500000.0
2008-07-14 22:23:00,0.76365,0.76375,0.76365,0.7637,17900000.0
2008-07-14 22:24:00,0.7637,0.76375,0.76355,0.76355,8000000.0
2008-07-14 22:25:00,0.7636,0.7636,0.76355,0.7636,4300000.0
2008-07-14 22:26:00,0.76365,0.7637,0.7635,0.7637,21300000.0
2008-07-14 22:27:00,0.7639,0.764,0.76365,0.764,284399999.0
2008-07-14 22:28:00,0.764,0.764,0.764,0.764,39200000.0
2008-07-14 22:29:00,0.764,0.764,0.764,0.764,13100000.0
2008-07-14 22:30:00,0.764,0.764,0.764,0.764,13100000.0
2008-07-14 22:31:00,0.764,0.764,0.76375,0.76375,69100000.0
2008-07-14 22:32:00,0.764,0.764,0.7637,0.76375,27200000.0
2008-07-14 22:33:00,0.76375,0.76375,0.76365,0.76375,25300000.0
2008-07-14 22:34:00,0.7637,0.76375,0.76365,0.76375,17600000.0
2008-07-14 22:35:00,0.76375,0.76375,0.7636,0.76365,17000000.0
2008-07-14 22:36:00,0.7637,0.76375,0.7637,0.76375,8300000.0
2008-07-14 22:37:00,0.7638,0.764,0.7638,0.764,31800000.0
2008-07-14 22:38:00,0.764,0.764,0.76395,0.764,19400000.0
2008-07-14 22:39:00,0.7638,0.76406,0.76371,0.76406,55900000.0
2008-07-14 22:40:00,0.764,0.764,0.7639,0.7639,8200000.0
2008-07-14 22:41:00,0.7639,0.7639,0.7638,0.76385,14200000.0
2008-07-14 22:42:00,0.76385,0.76385,0.76365,0.76375,24000000.0
2008-07-14 22:43:00,0.76375,0.7638,0.76375,0.7638,12000000.0
2008-07-14 22:44:00,0.7638,0.764,0.7638,0.764,28900000.0
2008-07-14 22:45:00,0.764,0.7641,0.76385,0.76385,23000000.0
2008-07-14 22:46:00,0.7639,0.76405,0.7639,0.76395,26600000.0
2008-07-14 22:47:00,0.7639,0.764,0.7639,0.76395,5000000.0
2008-07-14 22:48:00,0.76365,0.7642,0.76365,0.76402,117100000.0
2008-07-14 22:49:00,0.7639,0.76395,0.7639,0.76395,19200000.0
2008-07-14 22:50:00,0.7641,0.7641,0.76395,0.76395,27200000.0
2008-07-14 22:51:00,0.764,0.7641,0.764,0.764,33100000.0
2008-07-14 22:52:00,0.76405,0.7641,0.764,0.764,34700000.0
2008-07-14 22:53:00,0.76405,0.7641,0.76395,0.764,17700000.0
2008-07-14 22:54:00,0.764,0.76405,0.76395,0.76395,13300000.0
2008-07-14 22:55:00,0.76384,0.76395,0.76375,0.76394,23900000.0
2008-07-14 22:56:00,0.76412,0.76412,0.76364,0.76403,38800000.0
2008-07-14 22:57:00,0.764,0.7642,0.764,0.7642,75000000.0
2008-07-14 22:58:00,0.7642,0.7642,0.76405,0.7641,33300000.0
2008-07-14 22:59:00,0.7641,0.76425,0.7641,0.7641,11600000.0
2008-07-14 23:00:00,0.76405,0.7641,0.7639,0.764,17000000.0
2008-07-14 23:01:00,0.764,0.7642,0.764,0.7642,20400000.0
2008-07-14 23:02:00,0.76435,0.7644,0.7642,0.7642,65900000.0
2008-07-14 23:03:00,0.7642,0.7642,0.76415,0.76415,2000000.0
2008-07-14 23:04:00,0.76415,0.7643,0.76415,0.7643,13900000.0
2008-07-14 23:05:00,0.7643,0.7643,0.7643,0.7643,9500000.0
2008-07-14 23:06:00,0.7643,0.7644,0.7643,0.7644,30000000.0
2008-07-14 23:07:00,0.7644,0.7644,0.7644,0.7644,1000000.0
2008-07-14 23:08:00,0.7643,0.7645,0.7643,0.7645,121800000.0
2008-07-14 23:09:00,0.76445,0.76453,0.76417,0.7644,59000000.0
2008-07-14 23:10:00,0.76447,0.76488,0.7644,0.76443,128100000.0
2008-07-14 23:11:00,0.7645,0.7645,0.7645,0.7645,6800000.0
2008-07-14 23:12:00,0.7645,0.7645,0.7645,0.7645,1600000.0
2008-07-14 23:13:00,0.76472,0.76472,0.76433,0.76436,64700000.0
2008-07-14 23:14:00,0.76434,0.76471,0.76432,0.76441,114400000.0
2008-07-14 23:15:00,0.76438,0.76467,0.76426,0.76453,138300000.0
2008-07-14 23:16:00,0.7645,0.7645,0.7645,0.7645,1000000.0
2008-07-14 23:17:00,0.76413,0.76469,0.7641,0.76469,147200000.0
2008-07-14 23:18:00,0.7645,0.7645,0.7645,0.7645,1000000.0
2008-07-14 23:19:00,0.7645,0.7645,0.7645,0.7645,2000000.0
2008-07-14 23:20:00,0.7645,0.7645,0.7645,0.7645,3000000.0
2008-07-14 23:21:00,0.7645,0.7646,0.7644,0.7646,13500000.0
2008-07-14 23:22:00,0.7645,0.7645,0.7645,0.7645,2200000.0
2008-07-14 23:23:00,0.76432,0.76468,0.76432,0.76467,9500000.0
2008-07-14 23:24:00,0.7645,0.7645,0.7644,0.76445,4000000.0
2008-07-14 23:25:00,0.76467,0.76469,0.7641,0.7641,8000000.0
2008-07-14 23:26:00,0.76445,0.7645,0.76445,0.7645,2300000.0
2008-07-14 23:27:00,0.76427,0.76467,0.76421,0.76421,61300000.0
2008-07-14 23:28:00,0.76435,0.76467,0.76435,0.76454,11200000.0
2008-07-14 23:29:00,0.7645,0.7645,0.7645,0.7645,2000000.0
2008-07-14 23:30:00,0.7645,0.7645,0.7645,0.7645,11000000.0
2008-07-14 23:31:00,0.7645,0.7645,0.7644,0.7644,23600000.0
2008-07-14 23:32:00,0.7644,0.7644,0.7642,0.7642,38000000.0
2008-07-14 23:33:00,0.7642,0.7642,0.7642,0.7642,23800000.0
2008-07-14 23:34:00,0.7642,0.7643,0.7641,0.7643,24000000.0
2008-07-14 23:35:00,0.7643,0.7643,0.7642,0.7642,17200000.0
2008-07-14 23:36:00,0.7642,0.7642,0.7641,0.7642,16800000.0
2008-07-14 23:37:00,0.7642,0.7642,0.7642,0.7642,3000000.0
2008-07-14 23:38:00,0.7642,0.7642,0.7642,0.7642,3000000.0
2008-07-14 23:39:00,0.7642,0.7642,0.7641,0.7641,24800000.0
2008-07-14 23:40:00,0.76415,0.76415,0.7638,0.764,49500000.0
2008-07-14 23:41:00,0.764,0.76405,0.7639,0.76395,34500000.0
2008-07-14 23:42:00,0.7639,0.7641,0.76385,0.76405,29100000.0
2008-07-14 23:43:00,0.76395,0.76395,0.7639,0.76395,6400000.0
2008-07-14 23:44:00,0.76395,0.764,0.76395,0.76395,9700000.0
2008-07-14 23:45:00,0.76395,0.764,0.76395,0.764,5700000.0
2008-07-14 23:46:00,0.7639,0.7639,0.76385,0.76385,10800000.0
2008-07-14 23:47:00,0.7638,0.76385,0.7638,0.7638,29400000.0
2008-07-14 23:48:00,0.7638,0.7638,0.7638,0.7638,49000000.0
2008-07-14 23:49:00,0.7638,0.7638,0.7638,0.7638,12800000.0
2008-07-14 23:50:00,0.7638,0.7638,0.7635,0.76365,100800000.0
2008-07-14 23:51:00,0.7636,0.7637,0.76345,0.7636,106600000.0
2008-07-14 23:52:00,0.76365,0.76365,0.7636,0.7636,8100000.0
2008-07-14 23:53:00,0.76365,0.76365,0.7636,0.7636,5600000.0
2008-07-14 23:54:00,0.7636,0.7637,0.7636,0.7637,21000000.0
2008-07-14 23:55:00,0.7637,0.7637,0.7637,0.7637,9300000.0
2008-07-14 23:56:00,0.7637,0.7637,0.7636,0.76365,12000000.0
2008-07-14 23:57:00,0.76365,0.7638,0.76365,0.76365,5000000.0
2008-07-14 23:58:00,0.76358,0.76384,0.76339,0.76365,54000000.0
2008-07-14 23:59:00,0.76369,0.76381,0.76343,0.7635,13200000.0
2008-07-15 00:00:00,0.76365,0.76365,0.76365,0.76365,3000000.0
2008-07-15 00:01:00,0.76365,0.76365,0.76365,0.76365,1000000.0
2008-07-15 00:02:00,0.76365,0.76365,0.76365,0.76365,1000000.0
2008-07-15 00:03:00,0.76365,0.76365,0.76365,0.76365,1000000.0
2008-07-15 00:04:00,0.7636,0.76365,0.7636,0.76365,45300000.0
2008-07-15 00:05:00,0.7636,0.7636,0.7636,0.7636,1200000.0
2008-07-15 00:06:00,0.7637,0.7637,0.7636,0.7636,15000000.0
2008-07-15 00:07:00,0.7636,0.7636,0.7635,0.7636,22200000.0
2008-07-15 00:08:00,0.7636,0.7636,0.7635,0.7636,6100000.0
2008-07-15 00:09:00,0.7636,0.7636,0.7635,0.7635,34300000.0
2008-07-15 00:10:00,0.76345,0.76388,0.76333,0.76366,20300000.0
2008-07-15 00:11:00,0.7636,0.7636,0.7636,0.7636,3200000.0
2008-07-15 00:12:00,0.7636,0.7636,0.76355,0.76355,4500000.0
2008-07-15 00:13:00,0.76365,0.76365,0.76365,0.76365,1000000.0
2008-07-15 00:14:00,0.76355,0.76355,0.76355,0.76355,1300000.0
2008-07-15 00:15:00,0.7636,0.7636,0.7636,0.7636,13200000.0
2008-07-15 00:16:00,0.76372,0.76378,0.76345,0.76378,29400000.0
2008-07-15 00:17:00,0.76377,0.76377,0.76328,0.76376,61200000.0
2008-07-15 00:18:00,0.76374,0.76378,0.76336,0.76372,44500000.0
2008-07-15 00:19:00,0.7636,0.7636,0.7636,0.7636,1300000.0
2008-07-15 00:20:00,0.7636,0.7636,0.7636,0.7636,3900000.0
2008-07-15 00:21:00,0.76379,0.76397,0.76379,0.76385,46300000.0
2008-07-15 00:22:00,0.76375,0.76384,0.76367,0.76381,64500000.0
2008-07-15 00:23:00,0.7636,0.7641,0.7636,0.76375,126600000.0
2008-07-15 00:24:00,0.76366,0.76386,0.76348,0.76351,61300000.0
2008-07-15 00:25:00,0.7637,0.76375,0.7637,0.7637,9700000.0
2008-07-15 00:26:00,0.76364,0.76389,0.7634,0.76389,67000000.0
2008-07-15 00:27:00,0.76391,0.76391,0.76372,0.76379,38000000.0
2008-07-15 00:28:00,0.76375,0.7638,0.76375,0.7638,24100000.0
2008-07-15 00:29:00,0.7637,0.7637,0.7636,0.7636,46800000.0
2008-07-15 00:30:00,0.7637,0.7637,0.7637,0.7637,4200000.0
2008-07-15 00:31:00,0.7637,0.76375,0.76365,0.76375,17400000.0
2008-07-15 00:32:00,0.76375,0.7638,0.76375,0.7638,13700000.0
2008-07-15 00:33:00,0.76354,0.76401,0.76352,0.76385,23500000.0
2008-07-15 00:34:00,0.7638,0.7639,0.7637,0.7639,24800000.0
2008-07-15 00:35:00,0.7639,0.7639,0.7639,0.7639,4000000.0
2008-07-15 00:36:00,0.7637,0.76402,0.7637,0.76398,17700000.0
2008-07-15 00:37:00,0.7638,0.7641,0.7638,0.7639,99900000.0
2008-07-15 00:38:00,0.7639,0.7639,0.76385,0.76385,5000000.0
2008-07-15 00:39:00,0.7638,0.76395,0.7637,0.76375,58300000.0
2008-07-15 00:40:00,0.7638,0.76395,0.76375,0.76395,34800000.0
2008-07-15 00:41:00,0.76395,0.76395,0.76385,0.7639,44100000.0
2008-07-15 00:42:00,0.7636,0.7639,0.7636,0.7639,7600000.0
2008-07-15 00:43:00,0.7639,0.764,0.7637,0.7638,28700000.0
2008-07-15 00:44:00,0.7637,0.7639,0.7637,0.7637,29900000.0
2008-07-15 00:45:00,0.765,0.7664,0.7623,0.7636,874400008.0
2008-07-15 00:46:00,0.7636,0.7637,0.7624,0.7624,206300000.0
2008-07-15 00:47:00,0.7624,0.7629,0.7621,0.7629,437800000.0
2008-07-15 00:48:00,0.7628,0.7631,0.7627,0.76285,163699999.0
2008-07-15 00:49:00,0.7629,0.7629,0.7628,0.7629,54500000.0
2008-07-15 00:50:00,0.7629,0.763,0.7627,0.7628,89600000.0
2008-07-15 00:51:00,0.7628,0.7629,0.76265,0.76275,302200003.0
2008-07-15 00:52:00,0.76275,0.7629,0.7625,0.7625,261300000.0
2008-07-15 00:53:00,0.7625,0.7625,0.76205,0.76205,210900000.0
2008-07-15 00:54:00,0.7621,0.7624,0.76205,0.76225,87500000.0
2008-07-15 00:55:00,0.7623,0.7623,0.76215,0.76215,166100000.0
2008-07-15 00:56:00,0.7622,0.7625,0.7622,0.7625,167600000.0
2008-07-15 00:57:00,0.7625,0.7625,0.76225,0.7623,168400000.0
2008-07-15 00:58:00,0.7624,0.7624,0.7624,0.7624,21600000.0
2008-07-15 00:59:00,0.7624,0.7625,0.76235,0.7625,60800000.0
2008-07-15 01:00:00,0.7625,0.7625,0.7625,0.7625,11300000.0
2008-07-15 01:01:00,0.7625,0.7626,0.7625,0.7625,70600000.0
2008-07-15 01:02:00,0.76255,0.7626,0.7625,0.7625,33000000.0
2008-07-15 01:03:00,0.76255,0.7627,0.76255,0.7626,65400001.0
2008-07-15 01:04:00,0.7626,0.7627,0.7626,0.7626,38900000.0
2008-07-15 01:05:00,0.7626,0.7627,0.7626,0.7627,17200000.0
2008-07-15 01:06:00,0.7627,0.763,0.7627,0.763,123499999.0
2008-07-15 01:07:00,0.763,0.7631,0.763,0.763,52600000.0
2008-07-15 01:08:00,0.763,0.7633,0.763,0.7633,57400000.0
2008-07-15 01:09:00,0.7632,0.7632,0.7632,0.7632,5400000.0
2008-07-15 01:10:00,0.7632,0.7632,0.7631,0.7631,25300000.0
2008-07-15 01:11:00,0.7631,0.7631,0.7631,0.7631,27300000.0
2008-07-15 01:12:00,0.7631,0.7631,0.76265,0.7628,54500000.0
2008-07-15 01:13:00,0.76285,0.7629,0.76275,0.7629,5000000.0
2008-07-15 01:14:00,0.7629,0.7629,0.7629,0.7629,1000000.0
2008-07-15 01:15:00,0.76275,0.7628,0.7627,0.7627,30000000.0
2008-07-15 01:16:00,0.7627,0.7628,0.7627,0.7628,22400000.0
2008-07-15 01:17:00,0.76275,0.7628,0.7627,0.7628,10500000.0
2008-07-15 01:18:00,0.7627,0.7627,0.7627,0.7627,3700000.0
2008-07-15 01:19:00,0.7627,0.7628,0.7626,0.7627,38300000.0
2008-07-15 01:20:00,0.7626,0.7627,0.7625,0.7625,24200000.0
2008-07-15 01:21:00,0.76255,0.7626,0.76255,0.7626,2000000.0
2008-07-15 01:22:00,0.7627,0.76275,0.7626,0.7626,90800000.0
2008-07-15 01:23:00,0.7626,0.7626,0.7626,0.7626,2400000.0
2008-07-15 01:24:00,0.7627,0.7628,0.7627,0.7627,3000000.0
2008-07-15 01:25:00,0.7627,0.7628,0.7626,0.7628,74400000.0
2008-07-15 01:26:00,0.7628,0.7629,0.7628,0.7628,19600000.0
2008-07-15 01:27:00,0.76287,0.76287,0.76251,0.76281,128600000.0
2008-07-15 01:28:00,0.76275,0.76275,0.7627,0.7627,3400000.0
2008-07-15 01:29:00,0.7627,0.7627,0.7627,0.7627,20200000.0
2008-07-15 01:30:00,0.7627,0.7627,0.7627,0.7627,10500000.0
2008-07-15 01:31:00,0.76265,0.76281,0.76255,0.76256,42500000.0
2008-07-15 01:32:00,0.76263,0.76273,0.76245,0.7625,29600000.0
2008-07-15 01:33:00,0.76265,0.7628,0.76265,0.7628,47400000.0
2008-07-15 01:34:00,0.7628,0.76285,0.7626,0.7627,25900000.0
2008-07-15 01:35:00,0.76275,0.76285,0.7626,0.76275,63900000.0
2008-07-15 01:36:00,0.76274,0.7629,0.76254,0.76254,58900000.0
2008-07-15 01:37:00,0.7628,0.7629,0.7628,0.7628,45400000.0
2008-07-15 01:38:00,0.7631,0.7632,0.7631,0.7632,13300000.0
2008-07-15 01:39:00,0.7632,0.7633,0.7632,0.7633,25600000.0
2008-07-15 01:40:00,0.7633,0.7634,0.7633,0.7634,30900000.0
2008-07-15 01:41:00,0.7634,0.7634,0.7634,0.7634,29800000.0
2008-07-15 01:42:00,0.7634,0.7635,0.7634,0.7635,29500000.0
2008-07-15 01:43:00,0.7635,0.7635,0.7634,0.7634,17600000.0
2008-07-15 01:44:00,0.7634,0.7634,0.7634,0.7634,6400000.0
2008-07-15 01:45:00,0.7634,0.7635,0.7634,0.7635,10300000.0
2008-07-15 01:46:00,0.7634,0.7635,0.7634,0.7634,67400000.0
2008-07-15 01:47:00,0.76301,0.76344,0.76301,0.76319,14700000.0
2008-07-15 01:48:00,0.76335,0.76335,0.7632,0.7633,20500000.0
2008-07-15 01:49:00,0.76325,0.7633,0.7632,0.7633,16800000.0
2008-07-15 01:50:00,0.7634,0.7635,0.7634,0.7635,27000000.0
2008-07-15 01:51:00,0.76345,0.76345,0.7632,0.7632,19300000.0
2008-07-15 01:52:00,0.7632,0.7632,0.76315,0.7632,46100000.0
2008-07-15 01:53:00,0.7632,0.7632,0.76315,0.7632,8800000.0
2008-07-15 01:54:00,0.76325,0.76335,0.76283,0.76322,24300000.0
2008-07-15 01:55:00,0.7632,0.7632,0.7631,0.7631,29900000.0
2008-07-15 01:56:00,0.7631,0.7631,0.763,0.763,34500000.0
2008-07-15 01:57:00,0.763,0.763,0.763,0.763,23400000.0
2008-07-15 01:58:00,0.7631,0.76315,0.7631,0.7631,18700000.0
2008-07-15 01:59:00,0.7633,0.7633,0.7633,0.7633,9200000.0
2008-07-15 02:00:00,0.7633,0.7634,0.7633,0.7634,24300000.0
2008-07-15 02:01:00,0.7634,0.7634,0.76325,0.7634,124800002.0
2008-07-15 02:02:00,0.7635,0.7635,0.7634,0.7634,25100000.0
2008-07-15 02:03:00,0.7635,0.7635,0.7635,0.7635,27200000.0
2008-07-15 02:04:00,0.7635,0.7635,0.7635,0.7635,9100000.0
2008-07-15 02:05:00,0.76338,0.76355,0.76334,0.76334,24900000.0
2008-07-15 02:06:00,0.76338,0.76363,0.76335,0.76361,42800000.0
2008-07-15 02:07:00,0.7635,0.7637,0.7635,0.7636,125400000.0
2008-07-15 02:08:00,0.7636,0.7636,0.7634,0.7634,101700001.0
2008-07-15 02:09:00,0.7635,0.7636,0.7635,0.7635,54500000.0
2008-07-15 02:10:00,0.7635,0.7635,0.7635,0.7635,59900000.0
2008-07-15 02:11:00,0.7635,0.7636,0.76345,0.7635,10000000.0
2008-07-15 02:12:00,0.7636,0.7636,0.7635,0.7635,2000000.0
2008-07-15 02:13:00,0.7636,0.7636,0.7635,0.7635,22300000.0
2008-07-15 02:14:00,0.76329,0.76365,0.76321,0.76351,25700000.0
2008-07-15 02:15:00,0.7635,0.7635,0.7635,0.7635,4800000.0
2008-07-15 02:16:00,0.7635,0.7636,0.7635,0.7636,14000000.0
2008-07-15 02:17:00,0.7635,0.7635,0.7635,0.7635,1400000.0
2008-07-15 02:18:00,0.7635,0.7635,0.7635,0.7635,6400000.0
2008-07-15 02:19:00,0.7634,0.7635,0.7634,0.7635,26000000.0
2008-07-15 02:20:00,0.7635,0.7637,0.7635,0.7637,22600000.0
2008-07-15 02:21:00,0.76346,0.76365,0.76324,0.76324,27300000.0
2008-07-15 02:22:00,0.7637,0.7637,0.7637,0.7637,5200000.0
2008-07-15 02:23:00,0.7637,0.7637,0.76355,0.7636,66200000.0
2008-07-15 02:24:00,0.7636,0.7636,0.7636,0.7636,19900000.0
2008-07-15 02:25:00,0.7636,0.7636,0.7636,0.7636,9700000.0
2008-07-15 02:26:00,0.76319,0.76361,0.76303,0.76333,63800000.0
2008-07-15 02:27:00,0.7634,0.76349,0.76325,0.76327,55800000.0
2008-07-15 02:28:00,0.7636,0.7636,0.7636,0.7636,18800000.0
2008-07-15 02:29:00,0.7636,0.7636,0.7636,0.7636,25600000.0
2008-07-15 02:30:00,0.7636,0.7636,0.7636,0.7636,3700000.0
2008-07-15 02:31:00,0.76365,0.76368,0.76322,0.76322,34100000.0
2008-07-15 02:32:00,0.7636,0.7636,0.7636,0.7636,122000000.0
2008-07-15 02:33:00,0.7636,0.7636,0.7636,0.7636,25000000.0
2008-07-15 02:34:00,0.76363,0.76379,0.76318,0.76373,86700000.0
2008-07-15 02:35:00,0.7636,0.7636,0.76355,0.7636,51300000.0
2008-07-15 02:36:00,0.7636,0.7637,0.7636,0.7637,25200000.0
2008-07-15 02:37:00,0.7637,0.7637,0.7637,0.7637,58500000.0
2008-07-15 02:38:00,0.7637,0.7637,0.7636,0.7636,38500000.0
2008-07-15 02:39:00,0.7636,0.7636,0.7636,0.7636,15000000.0
2008-07-15 02:40:00,0.7636,0.7639,0.7636,0.7638,89700001.0
2008-07-15 02:41:00,0.7638,0.7638,0.7637,0.7638,37200000.0
2008-07-15 02:42:00,0.7639,0.7641,0.7638,0.7641,91000000.0
2008-07-15 02:43:00,0.7641,0.7641,0.76395,0.764,40000000.0
2008-07-15 02:44:00,0.764,0.7642,0.7639,0.764,87800001.0
2008-07-15 02:45:00,0.764,0.7641,0.7639,0.7639,83600002.0
2008-07-15 02:46:00,0.764,0.764,0.7639,0.764,22100000.0
2008-07-15 02:47:00,0.7642,0.7642,0.7639,0.7639,7500000.0
2008-07-15 02:48:00,0.7639,0.764,0.7639,0.7639,36300000.0
2008-07-15 02:49:00,0.7639,0.764,0.7639,0.7639,40300000.0
2008-07-15 02:50:00,0.7639,0.7639,0.7639,0.7639,3700000.0
2008-07-15 02:51:00,0.76386,0.76409,0.76376,0.76409,8200000.0
2008-07-15 02:52:00,0.76405,0.76411,0.76359,0.76411,67000001.0
2008-07-15 02:53:00,0.7639,0.764,0.7639,0.7639,6700000.0
2008-07-15 02:54:00,0.7639,0.7639,0.7637,0.7638,12300000.0
2008-07-15 02:55:00,0.7638,0.7638,0.7637,0.7638,50300000.0
2008-07-15 02:56:00,0.7638,0.7639,0.7637,0.7637,41200000.0
2008-07-15 02:57:00,0.7637,0.7639,0.7637,0.7637,33100000.0
2008-07-15 02:58:00,0.76375,0.7638,0.76375,0.7638,21400000.0
2008-07-15 02:59:00,0.7638,0.7638,0.7638,0.7638,13700000.0
2008-07-15 03:00:00,0.7638,0.7639,0.7638,0.7639,18800000.0
2008-07-15 03:01:00,0.764,0.7641,0.764,0.7641,13700000.0
2008-07-15 03:02:00,0.764,0.764,0.764,0.764,6400000.0
2008-07-15 03:03:00,0.764,0.764,0.764,0.764,7400000.0
2008-07-15 03:04:00,0.764,0.764,0.76395,0.764,28900000.0
2008-07-15 03:05:00,0.764,0.764,0.76395,0.764,18200000.0
2008-07-15 03:06:00,0.764,0.764,0.764,0.764,34200000.0
2008-07-15 03:07:00,0.764,0.764,0.764,0.764,20800000.0
2008-07-15 03:08:00,0.764,0.764,0.764,0.764,21900000.0
2008-07-15 03:09:00,0.764,0.7641,0.764,0.7641,16900000.0
2008-07-15 03:10:00,0.7641,0.7641,0.764,0.764,8400000.0
2008-07-15 03:11:00,0.764,0.7641,0.764,0.764,27700000.0
2008-07-15 03:12:00,0.76369,0.76416,0.76369,0.76404,66500000.0
2008-07-15 03:13:00,0.7641,0.7641,0.7641,0.7641,1000000.0
2008-07-15 03:14:00,0.7641,0.7641,0.7641,0.7641,7600000.0
2008-07-15 03:15:00,0.7641,0.7641,0.7641,0.7641,9100000.0
2008-07-15 03:16:00,0.7641,0.7641,0.7641,0.7641,1000000.0
2008-07-15 03:17:00,0.7641,0.7641,0.7641,0.7641,1000000.0
2008-07-15 03:18:00,0.7642,0.7642,0.7642,0.7642,3000000.0
2008-07-15 03:19:00,0.7642,0.7642,0.7641,0.7641,20300000.0
2008-07-15 03:20:00,0.7641,0.7641,0.7641,0.7641,28000000.0
2008-07-15 03:21:00,0.7641,0.7643,0.7641,0.7643,35000000.0
2008-07-15 03:22:00,0.7642,0.7642,0.764,0.7641,98300000.0
2008-07-15 03:23:00,0.7641,0.7641,0.7641,0.7641,5900000.0
2008-07-15 03:24:00,0.7641,0.7643,0.7641,0.7642,49100000.0
2008-07-15 03:25:00,0.7642,0.7642,0.7641,0.7641,14500000.0
2008-07-15 03:26:00,0.76395,0.76422,0.76377,0.764,117100000.0
2008-07-15 03:27:00,0.7642,0.7642,0.7641,0.7641,33900000.0
2008-07-15 03:28:00,0.7641,0.7641,0.7641,0.7641,3700000.0
2008-07-15 03:29:00,0.7641,0.7641,0.7641,0.7641,2000000.0
2008-07-15 03:30:00,0.7641,0.7641,0.7641,0.7641,18500000.0
2008-07-15 03:31:00,0.7641,0.7641,0.7641,0.7641,27600000.0
2008-07-15 03:32:00,0.7641,0.7641,0.7641,0.7641,8000000.0
2008-07-15 03:33:00,0.7641,0.7642,0.7641,0.7642,39300000.0
2008-07-15 03:34:00,0.7642,0.7642,0.7641,0.7641,20800000.0
2008-07-15 03:35:00,0.7641,0.7642,0.7641,0.7642,10100000.0
2008-07-15 03:36:00,0.7642,0.7642,0.7642,0.7642,29000000.0
2008-07-15 03:37:00,0.7642,0.7642,0.76405,0.7642,86500000.0
2008-07-15 03:38:00,0.7643,0.7644,0.7643,0.7643,23200000.0
2008-07-15 03:39:00,0.7643,0.7644,0.7642,0.7644,105500000.0
2008-07-15 03:40:00,0.7644,0.7648,0.7644,0.76445,37700000.0
2008-07-15 03:41:00,0.7644,0.7646,0.7644,0.7645,46800000.0
2008-07-15 03:42:00,0.7645,0.7645,0.7643,0.76435,64900000.0
2008-07-15 03:43:00,0.76414,0.76451,0.76395,0.76451,22700000.0
2008-07-15 03:44:00,0.76435,0.7645,0.76435,0.7645,19600000.0
2008-07-15 03:45:00,0.76422,0.76449,0.76415,0.76449,9200000.0
2008-07-15 03:46:00,0.7645,0.7645,0.7645,0.7645,11800000.0
2008-07-15 03:47:00,0.7645,0.7646,0.7645,0.7645,31900000.0
2008-07-15 03:48:00,0.76435,0.76454,0.76414,0.76427,27400000.0
2008-07-15 03:49:00,0.76457,0.76457,0.7641,0.7641,28900000.0
2008-07-15 03:50:00,0.76411,0.76461,0.76398,0.7645,67600000.0
2008-07-15 03:51:00,0.7645,0.7645,0.7645,0.7645,1200000.0
2008-07-15 03:52:00,0.7645,0.7645,0.7643,0.7644,53000000.0
2008-07-15 03:53:00,0.7644,0.7646,0.76435,0.7646,73300000.0
2008-07-15 03:54:00,0.7646,0.7646,0.7644,0.7644,35500000.0
2008-07-15 03:55:00,0.76445,0.76445,0.76445,0.76445,1000000.0
2008-07-15 03:56:00,0.76445,0.76445,0.76445,0.76445,6000000.0
2008-07-15 03:57:00,0.76445,0.7647,0.76445,0.7647,61600000.0
2008-07-15 03:58:00,0.7647,0.7647,0.7646,0.7646,54300000.0
2008-07-15 03:59:00,0.7647,0.7647,0.7646,0.7646,17200000.0
2008-07-15 04:00:00,0.7646,0.7646,0.7646,0.7646,11300000.0
2008-07-15 04:01:00,0.7646,0.7649,0.7646,0.7649,58500000.0
2008-07-15 04:02:00,0.7647,0.76505,0.7646,0.7648,217300000.0
2008-07-15 04:03:00,0.7648,0.7648,0.7648,0.7648,86900000.0
2008-07-15 04:04:00,0.7648,0.7648,0.7647,0.7648,93900000.0
2008-07-15 04:05:00,0.76454,0.76469,0.76444,0.76469,19300000.0
2008-07-15 04:06:00,0.7648,0.7649,0.7646,0.7646,60400000.0
2008-07-15 04:07:00,0.7646,0.7646,0.7644,0.7644,166900000.0
2008-07-15 04:08:00,0.7644,0.7644,0.7644,0.7644,100100000.0
2008-07-15 04:09:00,0.7644,0.7644,0.7644,0.7644,21400000.0
2008-07-15 04:10:00,0.7644,0.7645,0.7644,0.7645,23000000.0
2008-07-15 04:11:00,0.7644,0.7644,0.7643,0.7644,8400000.0
2008-07-15 04:12:00,0.7644,0.7644,0.7644,0.7644,4000000.0
2008-07-15 04:13:00,0.7644,0.7644,0.7644,0.7644,11800000.0
2008-07-15 04:14:00,0.76403,0.76464,0.76393,0.76455,8000000.0
2008-07-15 04:15:00,0.7644,0.7645,0.7643,0.7644,78600000.0
2008-07-15 04:16:00,0.7644,0.7644,0.7641,0.7641,16700000.0
2008-07-15 04:17:00,0.7641,0.7641,0.7641,0.7641,22800000.0
2008-07-15 04:18:00,0.7641,0.7642,0.7641,0.7642,54600000.0
2008-07-15 04:19:00,0.7642,0.7644,0.7642,0.7644,25200000.0
2008-07-15 04:20:00,0.7644,0.7644,0.7644,0.7644,41100000.0
2008-07-15 04:21:00,0.7644,0.7644,0.7644,0.7644,56000000.0
2008-07-15 04:22:00,0.7644,0.7645,0.7642,0.7642,58800000.0
2008-07-15 04:23:00,0.7642,0.7645,0.7642,0.7645,25200000.0
2008-07-15 04:24:00,0.7645,0.7645,0.76425,0.7643,19000000.0
2008-07-15 04:25:00,0.7643,0.7644,0.76425,0.7644,112500000.0
2008-07-15 04:26:00,0.7644,0.7647,0.7644,0.7647,78100000.0
2008-07-15 04:27:00,0.7647,0.7647,0.76455,0.76455,30100000.0
2008-07-15 04:28:00,0.76465,0.7647,0.7645,0.7645,67700000.0
2008-07-15 04:29:00,0.7643,0.7646,0.7641,0.76438,15900000.0
2008-07-15 04:30:00,0.7645,0.7645,0.7645,0.7645,21900000.0
2008-07-15 04:31:00,0.7645,0.7645,0.7645,0.7645,8000000.0
2008-07-15 04:32:00,0.7645,0.7648,0.7645,0.76455,62900000.0
2008-07-15 04:33:00,0.76455,0.76455,0.76455,0.76455,31300000.0
2008-07-15 04:34:00,0.7645,0.7647,0.7645,0.7647,8100000.0
2008-07-15 04:35:00,0.76414,0.76462,0.76401,0.76423,31500000.0
2008-07-15 04:36:00,0.7647,0.7647,0.7647,0.7647,9800000.0
2008-07-15 04:37:00,0.7647,0.7647,0.7647,0.7647,3000000.0
2008-07-15 04:38:00,0.76451,0.76461,0.76432,0.76461,17300000.0
2008-07-15 04:39:00,0.7647,0.7647,0.7647,0.7647,2000000.0
2008-07-15 04:40:00,0.7647,0.7647,0.7647,0.7647,1000000.0
2008-07-15 04:41:00,0.7647,0.76485,0.7646,0.7648,16900000.0
2008-07-15 04:42:00,0.76485,0.76485,0.7647,0.76475,152100000.0
2008-07-15 04:43:00,0.76485,0.76485,0.76465,0.7648,235300000.0
2008-07-15 04:44:00,0.7648,0.765,0.7646,0.7648,97500000.0
2008-07-15 04:45:00,0.7648,0.7649,0.7647,0.7648,114100000.0
2008-07-15 04:46:00,0.7648,0.7649,0.7648,0.7649,36500000.0
2008-07-15 04:47:00,0.7649,0.7649,0.7646,0.7648,119900000.0
2008-07-15 04:48:00,0.7648,0.76485,0.7647,0.7648,79000000.0
2008-07-15 04:49:00,0.76485,0.76515,0.76485,0.765,124600000.0
2008-07-15 04:50:00,0.765,0.765,0.765,0.765,49500000.0
2008-07-15 04:51:00,0.765,0.7654,0.76495,0.7653,186500000.0
2008-07-15 04:52:00,0.7653,0.7656,0.7652,0.7652,89100000.0
2008-07-15 04:53:00,0.76515,0.7654,0.76515,0.7653,75400000.0
2008-07-15 04:54:00,0.7652,0.7652,0.76515,0.7652,53800000.0
2008-07-15 04:55:00,0.7652,0.76525,0.7651,0.7652,42000000.0
2008-07-15 04:56:00,0.7652,0.7652,0.7652,0.7652,65200000.0
2008-07-15 04:57:00,0.7653,0.7653,0.7651,0.7651,93300000.0
2008-07-15 04:58:00,0.7651,0.7654,0.7651,0.7653,113000000.0
2008-07-15 04:59:00,0.7654,0.7654,0.76535,0.7654,15100000.0
2008-07-15 05:00:00,0.7654,0.7654,0.7654,0.7654,34200000.0
2008-07-15 05:01:00,0.7654,0.76575,0.7654,0.7656,201300000.0
2008-07-15 05:02:00,0.7655,0.7656,0.7655,0.7656,39700000.0
2008-07-15 05:03:00,0.7657,0.7657,0.7656,0.7657,39300000.0
2008-07-15 05:04:00,0.7657,0.7657,0.7656,0.7656,34700000.0
2008-07-15 05:05:00,0.7656,0.7657,0.7656,0.7657,50900000.0
2008-07-15 05:06:00,0.7657,0.7657,0.7657,0.7657,1000000.0
2008-07-15 05:07:00,0.7657,0.7657,0.7655,0.7656,68100000.0
2008-07-15 05:08:00,0.7656,0.7656,0.7651,0.7654,236800000.0
2008-07-15 05:09:00,0.7654,0.76545,0.7653,0.7654,56800000.0
2008-07-15 05:10:00,0.76555,0.7656,0.7653,0.7653,77200000.0
2008-07-15 05:11:00,0.7653,0.7658,0.7653,0.7656,89800000.0
2008-07-15 05:12:00,0.7656,0.7657,0.7656,0.7657,23000000.0
2008-07-15 05:13:00,0.7656,0.7656,0.7655,0.7655,36500000.0
2008-07-15 05:14:00,0.76545,0.76554,0.76513,0.76515,17400000.0
2008-07-15 05:15:00,0.76504,0.76574,0.76504,0.76553,19700000.0
2008-07-15 05:16:00,0.7655,0.7656,0.7655,0.7656,11100000.0
2008-07-15 05:17:00,0.7656,0.7656,0.7655,0.7655,9800000.0
2008-07-15 05:18:00,0.7655,0.7655,0.7654,0.7655,50600000.0
2008-07-15 05:19:00,0.7655,0.7655,0.7652,0.76535,68000000.0
2008-07-15 05:20:00,0.76535,0.76535,0.7652,0.7652,50200000.0
2008-07-15 05:21:00,0.7652,0.7652,0.7651,0.7651,36900000.0
2008-07-15 05:22:00,0.7651,0.7651,0.7651,0.7651,2400000.0
2008-07-15 05:23:00,0.7651,0.7651,0.7651,0.7651,25600000.0
2008-07-15 05:24:00,0.7651,0.7651,0.7651,0.7651,26600000.0
2008-07-15 05:25:00,0.7651,0.7651,0.765,0.765,18800000.0
2008-07-15 05:26:00,0.765,0.765,0.765,0.765,51800000.0
2008-07-15 05:27:00,0.765,0.765,0.76495,0.765,38800000.0
2008-07-15 05:28:00,0.765,0.7651,0.765,0.7651,14500000.0
2008-07-15 05:29:00,0.765,0.765,0.765,0.765,12300000.0
2008-07-15 05:30:00,0.7649,0.7649,0.7648,0.7649,34400000.0
2008-07-15 05:31:00,0.7649,0.765,0.7649,0.765,5200000.0
2008-07-15 05:32:00,0.765,0.765,0.765,0.765,1000000.0
2008-07-15 05:33:00,0.765,0.7651,0.765,0.7651,19100000.0
2008-07-15 05:34:00,0.7651,0.7651,0.7651,0.7651,6700000.0
2008-07-15 05:35:00,0.7651,0.7653,0.765,0.765,65100000.0
2008-07-15 05:36:00,0.76505,0.7652,0.76505,0.7651,43300000.0
2008-07-15 05:37:00,0.7651,0.7655,0.765,0.765,159700000.0
2008-07-15 05:38:00,0.76505,0.7652,0.765,0.7652,56600000.0
2008-07-15 05:39:00,0.7652,0.7653,0.7652,0.7652,68400000.0
2008-07-15 05:40:00,0.7652,0.7653,0.7652,0.7652,27800000.0
2008-07-15 05:41:00,0.7652,0.7654,0.7652,0.7652,104000000.0
2008-07-15 05:42:00,0.7652,0.7653,0.7652,0.7653,11200000.0
2008-07-15 05:43:00,0.7652,0.7653,0.7651,0.7653,22500000.0
2008-07-15 05:44:00,0.7652,0.7653,0.7652,0.7652,4000000.0
2008-07-15 05:45:00,0.76485,0.76519,0.76485,0.7651,36300000.0
2008-07-15 05:46:00,0.76485,0.76528,0.76468,0.76508,37200000.0
2008-07-15 05:47:00,0.7652,0.7654,0.7652,0.7654,266700000.0
2008-07-15 05:48:00,0.7654,0.76555,0.7654,0.7655,49300000.0
2008-07-15 05:49:00,0.76555,0.7656,0.7655,0.7656,25100000.0
2008-07-15 05:50:00,0.76565,0.7657,0.7653,0.7656,96200000.0
2008-07-15 05:51:00,0.7656,0.7656,0.7653,0.7653,22200000.0
2008-07-15 05:52:00,0.76535,0.7656,0.76515,0.76515,69200000.0
2008-07-15 05:53:00,0.7652,0.7655,0.7652,0.7653,62100000.0
2008-07-15 05:54:00,0.7653,0.7654,0.7651,0.7653,36600000.0
2008-07-15 05:55:00,0.7654,0.7656,0.7653,0.7656,41900000.0
2008-07-15 05:56:00,0.7656,0.7656,0.7653,0.7656,21700000.0
2008-07-15 05:57:00,0.7656,0.7657,0.7656,0.7657,66200000.0
2008-07-15 05:58:00,0.7657,0.766,0.7657,0.76575,213599999.0
2008-07-15 05:59:00,0.76585,0.766,0.7658,0.7659,166300002.0
2008-07-15 06:00:00,0.7659,0.7659,0.7659,0.7659,45900001.0
2008-07-15 06:01:00,0.7659,0.7659,0.7657,0.7658,138100000.0
2008-07-15 06:02:00,0.76542,0.76613,0.76514,0.76558,22500000.0
2008-07-15 06:03:00,0.7659,0.7659,0.7659,0.7659,3000000.0
2008-07-15 06:04:00,0.7661,0.7661,0.7659,0.7659,14100000.0
2008-07-15 06:05:00,0.76594,0.76603,0.76554,0.7656,23500000.0
2008-07-15 06:06:00,0.7659,0.7659,0.7658,0.7658,4700000.0
2008-07-15 06:07:00,0.76587,0.76591,0.76565,0.76576,59000000.0
2008-07-15 06:08:00,0.76568,0.76592,0.76544,0.76592,47300000.0
2008-07-15 06:09:00,0.7658,0.7658,0.7657,0.7657,21600000.0
2008-07-15 06:10:00,0.76575,0.7658,0.76575,0.7658,7900000.0
2008-07-15 06:11:00,0.7658,0.7658,0.76565,0.76565,26100000.0
2008-07-15 06:12:00,0.76565,0.76565,0.76565,0.76565,2000000.0
2008-07-15 06:13:00,0.7657,0.76575,0.76565,0.7657,77600000.0
2008-07-15 06:14:00,0.76565,0.7657,0.76565,0.7657,13900000.0
2008-07-15 06:15:00,0.7657,0.7658,0.7657,0.7658,8800000.0
2008-07-15 06:16:00,0.76575,0.76575,0.76575,0.76575,4100000.0
2008-07-15 06:17:00,0.76575,0.76575,0.7656,0.7657,31300000.0
2008-07-15 06:18:00,0.7657,0.7658,0.76565,0.7657,31300000.0
2008-07-15 06:19:00,0.76538,0.76586,0.76538,0.76573,28200000.0
2008-07-15 06:20:00,0.7658,0.7658,0.76529,0.76552,76900000.0
2008-07-15 06:21:00,0.7657,0.76575,0.76565,0.76575,45200000.0
2008-07-15 06:22:00,0.76575,0.76575,0.7656,0.7656,31300000.0
2008-07-15 06:23:00,0.7657,0.7657,0.7656,0.76565,27800000.0
2008-07-15 06:24:00,0.7656,0.7656,0.76545,0.76555,47200000.0
2008-07-15 06:25:00,0.7655,0.76595,0.7655,0.76585,118400000.0
2008-07-15 06:26:00,0.7659,0.7659,0.7658,0.7658,36100000.0
2008-07-15 06:27:00,0.7658,0.7658,0.7658,0.7658,4700000.0
2008-07-15 06:28:00,0.7658,0.7658,0.7658,0.7658,15800000.0
2008-07-15 06:29:00,0.7658,0.7658,0.7658,0.7658,4700000.0
2008-07-15 06:30:00,0.7658,0.7658,0.7657,0.76575,31100000.0
2008-07-15 06:31:00,0.7657,0.76595,0.7657,0.76595,34900000.0
2008-07-15 06:32:00,0.76576,0.76601,0.76549,0.76561,57000000.0
2008-07-15 06:33:00,0.76556,0.76597,0.7655,0.7659,34700000.0
2008-07-15 06:34:00,0.76595,0.76595,0.7658,0.76595,27600000.0
2008-07-15 06:35:00,0.766,0.766,0.766,0.766,3200000.0
2008-07-15 06:36:00,0.76595,0.76605,0.76595,0.76605,35500000.0
2008-07-15 06:37:00,0.76605,0.76605,0.76585,0.76595,41900000.0
2008-07-15 06:38:00,0.76581,0.76594,0.76567,0.76585,30400000.0
2008-07-15 06:39:00,0.7659,0.76595,0.7659,0.7659,26400000.0
2008-07-15 06:40:00,0.7659,0.7659,0.7659,0.7659,2000000.0
2008-07-15 06:41:00,0.7659,0.7659,0.7658,0.7659,17800000.0
2008-07-15 06:42:00,0.76558,0.76603,0.76539,0.76586,31100000.0
2008-07-15 06:43:00,0.7659,0.7659,0.7659,0.7659,7400000.0
2008-07-15 06:44:00,0.7659,0.7659,0.7657,0.7657,22900000.0
2008-07-15 06:45:00,0.76565,0.7659,0.76565,0.76565,9400000.0
2008-07-15 06:46:00,0.76565,0.7657,0.76565,0.7657,45800000.0
2008-07-15 06:47:00,0.76538,0.76571,0.76533,0.76571,10000000.0
2008-07-15 06:48:00,0.76558,0.7658,0.76547,0.76567,12600000.0
2008-07-15 06:49:00,0.76577,0.76577,0.76548,0.76561,41200000.0
2008-07-15 06:50:00,0.7657,0.7657,0.7653,0.7656,34300000.0
2008-07-15 06:51:00,0.7656,0.7656,0.76555,0.76555,5200000.0
2008-07-15 06:52:00,0.76507,0.76563,0.76485,0.76485,20200000.0
2008-07-15 06:53:00,0.76505,0.76569,0.76505,0.76567,8900000.0
2008-07-15 06:54:00,0.76555,0.76555,0.76545,0.7655,27100000.0
2008-07-15 06:55:00,0.7655,0.7655,0.7654,0.76545,18000000.0
2008-07-15 06:56:00,0.76545,0.76545,0.76535,0.7654,16500000.0
2008-07-15 06:57:00,0.7654,0.76545,0.76535,0.76535,27600000.0
2008-07-15 06:58:00,0.76535,0.76535,0.76535,0.76535,3200000.0
2008-07-15 06:59:00,0.76535,0.76545,0.76535,0.76545,37600000.0
2008-07-15 07:00:00,0.76545,0.76545,0.7653,0.7653,50800000.0
2008-07-15 07:01:00,0.7653,0.7654,0.76525,0.76525,37900000.0
2008-07-15 07:02:00,0.7653,0.7654,0.76505,0.76535,55800000.0
2008-07-15 07:03:00,0.76535,0.76535,0.7653,0.7653,17000000.0
2008-07-15 07:04:00,0.7653,0.76555,0.7653,0.7655,32000000.0
2008-07-15 07:05:00,0.76555,0.76575,0.76545,0.7657,67500000.0
2008-07-15 07:06:00,0.7657,0.7657,0.7657,0.7657,3600000.0
2008-07-15 07:07:00,0.76565,0.76565,0.76532,0.76544,17700000.0
2008-07-15 07:08:00,0.76552,0.76577,0.76532,0.76557,12100000.0
2008-07-15 07:09:00,0.7657,0.7657,0.7657,0.7657,1200000.0
2008-07-15 07:10:00,0.7657,0.7657,0.7657,0.7657,6000000.0
2008-07-15 07:11:00,0.7657,0.7657,0.7657,0.7657,1200000.0
2008-07-15 07:12:00,0.7657,0.7657,0.7657,0.7657,2400000.0
2008-07-15 07:13:00,0.7657,0.76575,0.7657,0.7657,12200000.0
2008-07-15 07:14:00,0.7657,0.7657,0.7657,0.7657,5000000.0
2008-07-15 07:15:00,0.7657,0.7657,0.7657,0.7657,8300000.0
2008-07-15 07:16:00,0.7657,0.76575,0.7657,0.7657,24400000.0
2008-07-15 07:17:00,0.7657,0.7658,0.7657,0.7657,26100000.0
2008-07-15 07:18:00,0.7657,0.7659,0.7657,0.76575,109000000.0
2008-07-15 07:19:00,0.7658,0.7658,0.7657,0.7657,54500000.0
2008-07-15 07:20:00,0.7657,0.7657,0.7657,0.7657,1000000.0
2008-07-15 07:21:00,0.7657,0.76575,0.7657,0.7657,10200000.0
2008-07-15 07:22:00,0.7657,0.76585,0.7657,0.76585,13800000.0
2008-07-15 07:23:00,0.7658,0.7658,0.7658,0.7658,3200000.0
2008-07-15 07:24:00,0.7658,0.7658,0.76575,0.76575,9600000.0
2008-07-15 07:25:00,0.76575,0.7658,0.7657,0.7658,16300000.0
2008-07-15 07:26:00,0.7657,0.7658,0.7657,0.7658,24400000.0
2008-07-15 07:27:00,0.76566,0.76595,0.76545,0.76563,31900000.0
2008-07-15 07:28:00,0.7659,0.766,0.7659,0.766,11100000.0
2008-07-15 07:29:00,0.766,0.766,0.7658,0.7658,10600000.0
2008-07-15 07:30:00,0.76585,0.76585,0.76585,0.76585,3200000.0
2008-07-15 07:31:00,0.76595,0.76595,0.7658,0.76585,42800000.0
2008-07-15 07:32:00,0.76585,0.76585,0.7658,0.7658,13800000.0
2008-07-15 07:33:00,0.7658,0.76585,0.7658,0.76585,10600000.0
2008-07-15 07:34:00,0.766,0.766,0.7657,0.7657,48000000.0
2008-07-15 07:35:00,0.7657,0.7657,0.7657,0.7657,19200000.0
2008-07-15 07:36:00,0.7657,0.7657,0.7654,0.7654,33300000.0
2008-07-15 07:37:00,0.7655,0.76555,0.7655,0.76555,8000000.0
2008-07-15 07:38:00,0.7655,0.7656,0.7652,0.7652,127600000.0
2008-07-15 07:39:00,0.7652,0.76525,0.7652,0.76525,6900000.0
2008-07-15 07:40:00,0.7652,0.7652,0.7652,0.7652,9400000.0
2008-07-15 07:41:00,0.7652,0.76555,0.7652,0.76555,56200000.0
2008-07-15 07:42:00,0.76545,0.76545,0.76525,0.7653,26300000.0
2008-07-15 07:43:00,0.7654,0.7654,0.76535,0.76535,18700000.0
2008-07-15 07:44:00,0.7654,0.7655,0.76535,0.7655,28400000.0
2008-07-15 07:45:00,0.76545,0.7655,0.76545,0.7655,17400000.0
2008-07-15 07:46:00,0.76548,0.76564,0.76502,0.76532,42100000.0
2008-07-15 07:47:00,0.7655,0.7656,0.76545,0.76555,58200000.0
2008-07-15 07:48:00,0.7654,0.76545,0.7654,0.76545,24600000.0
2008-07-15 07:49:00,0.76545,0.76545,0.76545,0.76545,3200000.0
2008-07-15 07:50:00,0.7654,0.7655,0.7654,0.7655,11600000.0
2008-07-15 07:51:00,0.7656,0.7656,0.7656,0.7656,1000000.0
2008-07-15 07:52:00,0.7655,0.7655,0.7654,0.76545,17500000.0
2008-07-15 07:53:00,0.76533,0.76558,0.76506,0.76528,22000000.0
2008-07-15 07:54:00,0.76545,0.7655,0.7654,0.76545,14300000.0
2008-07-15 07:55:00,0.76545,0.76545,0.7654,0.7654,6900000.0
2008-07-15 07:56:00,0.76545,0.7656,0.76545,0.7655,25500000.0
2008-07-15 07:57:00,0.7656,0.7656,0.7656,0.7656,2000000.0
2008-07-15 07:58:00,0.7656,0.7656,0.7656,0.7656,5700000.0
2008-07-15 07:59:00,0.7656,0.7656,0.7656,0.7656,3700000.0
2008-07-15 08:00:00,0.7656,0.7656,0.7655,0.7655,26800000.0
2008-07-15 08:01:00,0.7655,0.7657,0.7655,0.7655,58000000.0
2008-07-15 08:02:00,0.76555,0.7656,0.76545,0.76545,45900000.0
2008-07-15 08:03:00,0.76555,0.76555,0.76555,0.76555,6400000.0
2008-07-15 08:04:00,0.76555,0.7657,0.76555,0.7656,17400000.0
2008-07-15 08:05:00,0.76565,0.76565,0.76565,0.76565,3200000.0
2008-07-15 08:06:00,0.7656,0.76571,0.76533,0.76563,10600000.0
2008-07-15 08:07:00,0.76565,0.7657,0.76565,0.7657,27000000.0
2008-07-15 08:08:00,0.76565,0.76575,0.76565,0.7657,25300000.0
2008-07-15 08:09:00,0.7657,0.76575,0.7657,0.76575,18700000.0
2008-07-15 08:10:00,0.7658,0.7659,0.7658,0.7658,78000000.0
2008-07-15 08:11:00,0.7658,0.76585,0.7657,0.7657,42800000.0
2008-07-15 08:12:00,0.7657,0.76575,0.7657,0.76575,10800000.0
2008-07-15 08:13:00,0.7658,0.76585,0.7658,0.76585,7400000.0
2008-07-15 08:14:00,0.7659,0.76595,0.7658,0.7658,26400000.0
2008-07-15 08:15:00,0.7658,0.7659,0.7658,0.7659,26600000.0
2008-07-15 08:16:00,0.7659,0.76595,0.76585,0.7659,31200000.0
2008-07-15 08:17:00,0.7659,0.7659,0.7659,0.7659,16100000.0
2008-07-15 08:18:00,0.7659,0.7661,0.7659,0.76595,50200000.0
2008-07-15 08:19:00,0.76595,0.7661,0.7659,0.76595,63900000.0
2008-07-15 08:20:00,0.76585,0.766,0.76585,0.7659,69100000.0
2008-07-15 08:21:00,0.7659,0.76605,0.7659,0.766,74800000.0
2008-07-15 08:22:00,0.766,0.766,0.766,0.766,21300000.0
2008-07-15 08:23:00,0.766,0.766,0.766,0.766,3200000.0
2008-07-15 08:24:00,0.766,0.76605,0.7659,0.76595,53300000.0
2008-07-15 08:25:00,0.76595,0.76595,0.7659,0.7659,6400000.0
2008-07-15 08:26:00,0.7659,0.766,0.7659,0.766,39400000.0
2008-07-15 08:27:00,0.76595,0.766,0.76595,0.766,14200000.0
2008-07-15 08:28:00,0.766,0.76615,0.766,0.7661,90900000.0
2008-07-15 08:29:00,0.7661,0.7667,0.7661,0.76665,231100000.0
2008-07-15 08:30:00,0.7667,0.76675,0.7666,0.76665,95800000.0
2008-07-15 08:31:00,0.7667,0.76765,0.7667,0.7675,437999999.0
2008-07-15 08:32:00,0.7676,0.7677,0.7674,0.76745,263900000.0
2008-07-15 08:33:00,0.7675,0.76765,0.76745,0.76745,112800000.0
2008-07-15 08:34:00,0.7674,0.76745,0.767,0.76735,184000000.0
2008-07-15 08:35:00,0.7673,0.7675,0.76715,0.7675,161300000.0
2008-07-15 08:36:00,0.76745,0.7675,0.7672,0.7674,118700000.0
2008-07-15 08:37:00,0.76735,0.7678,0.76735,0.7677,128400000.0
2008-07-15 08:38:00,0.76775,0.76775,0.76755,0.76765,150000000.0
2008-07-15 08:39:00,0.76765,0.7677,0.76755,0.76755,145100000.0
2008-07-15 08:40:00,0.7676,0.76775,0.76755,0.7676,107200000.0
2008-07-15 08:41:00,0.7676,0.7676,0.76745,0.76745,80700000.0
2008-07-15 08:42:00,0.7675,0.7676,0.7673,0.7675,45600000.0
2008-07-15 08:43:00,0.7675,0.7675,0.76735,0.76745,76500000.0
2008-07-15 08:44:00,0.7675,0.7676,0.76745,0.7676,33700000.0
2008-07-15 08:45:00,0.76755,0.76755,0.7675,0.7675,13600000.0
2008-07-15 08:46:00,0.7675,0.7675,0.76745,0.7675,13800000.0
2008-07-15 08:47:00,0.7675,0.7675,0.7675,0.7675,6100000.0
2008-07-15 08:48:00,0.7675,0.7675,0.76745,0.76745,11300000.0
2008-07-15 08:49:00,0.7675,0.7678,0.7674,0.7677,111300000.0
2008-07-15 08:50:00,0.7677,0.76795,0.76745,0.76795,155100000.0
2008-07-15 08:51:00,0.7679,0.7682,0.7678,0.76785,187100000.0
2008-07-15 08:52:00,0.7678,0.7678,0.7678,0.7678,8800000.0
2008-07-15 08:53:00,0.7678,0.76795,0.7678,0.76795,32800000.0
2008-07-15 08:54:00,0.7681,0.7682,0.768,0.768,82900000.0
2008-07-15 08:55:00,0.768,0.768,0.7676,0.76765,80000000.0
2008-07-15 08:56:00,0.7676,0.7679,0.7676,0.7677,59100000.0
2008-07-15 08:57:00,0.76765,0.7679,0.7676,0.7676,77500000.0
2008-07-15 08:58:00,0.7676,0.7676,0.7675,0.76755,24600000.0
2008-07-15 08:59:00,0.7675,0.7678,0.7674,0.7676,54800000.0
2008-07-15 09:00:00,0.7676,0.7682,0.7676,0.7677,149100000.0
2008-07-15 09:01:00,0.7677,0.7683,0.7677,0.76785,115600000.0
2008-07-15 09:02:00,0.76785,0.7679,0.7676,0.7676,74200000.0
2008-07-15 09:03:00,0.7676,0.7676,0.76745,0.7676,72400000.0
2008-07-15 09:04:00,0.76755,0.7676,0.7674,0.7675,46000000.0
2008-07-15 09:05:00,0.7675,0.76765,0.7675,0.7676,39400000.0
2008-07-15 09:06:00,0.7676,0.7679,0.7676,0.76785,109300000.0
2008-07-15 09:07:00,0.7679,0.768,0.7679,0.768,84800000.0
2008-07-15 09:08:00,0.768,0.768,0.768,0.768,80900000.0
2008-07-15 09:09:00,0.768,0.7682,0.768,0.768,142100000.0
2008-07-15 09:10:00,0.768,0.768,0.7678,0.7679,38500000.0
2008-07-15 09:11:00,0.7679,0.7679,0.7677,0.7678,32200000.0
2008-07-15 09:12:00,0.7678,0.7678,0.76755,0.7677,84700000.0
2008-07-15 09:13:00,0.7677,0.7677,0.7677,0.7677,19800000.0
2008-07-15 09:14:00,0.7677,0.7678,0.7677,0.7678,31000000.0
2008-07-15 09:15:00,0.76785,0.768,0.76785,0.7679,67700000.0
2008-07-15 09:16:00,0.7679,0.7681,0.7679,0.768,60800000.0
2008-07-15 09:17:00,0.76805,0.7681,0.768,0.768,146700000.0
2008-07-15 09:18:00,0.768,0.7683,0.768,0.7682,82900000.0
2008-07-15 09:19:00,0.7682,0.7683,0.768,0.7681,223300000.0
2008-07-15 09:20:00,0.7681,0.7685,0.76805,0.7684,126400000.0
2008-07-15 09:21:00,0.7684,0.7684,0.76795,0.76825,219300000.0
2008-07-15 09:22:00,0.76825,0.7683,0.76825,0.7683,32400000.0
2008-07-15 09:23:00,0.7683,0.7685,0.7683,0.7685,52200000.0
2008-07-15 09:24:00,0.7685,0.7695,0.7685,0.76915,225300000.0
2008-07-15 09:25:00,0.76915,0.76925,0.76885,0.7691,243200000.0
2008-07-15 09:26:00,0.7691,0.7692,0.769,0.76905,231800000.0
2008-07-15 09:27:00,0.76905,0.7694,0.76905,0.7691,84700000.0
2008-07-15 09:28:00,0.7691,0.7691,0.769,0.7691,64300000.0
2008-07-15 09:29:00,0.7691,0.7692,0.7691,0.7692,88200000.0
2008-07-15 09:30:00,0.76915,0.76925,0.76915,0.76925,108300000.0
2008-07-15 09:31:00,0.7692,0.76945,0.7692,0.7694,91800000.0
2008-07-15 09:32:00,0.76945,0.76965,0.7694,0.76945,130000000.0
2008-07-15 09:33:00,0.76945,0.76945,0.769,0.7692,79000000.0
2008-07-15 09:34:00,0.7692,0.7695,0.7692,0.7693,26400000.0
2008-07-15 09:35:00,0.7693,0.7694,0.7692,0.7692,96200000.0
2008-07-15 09:36:00,0.7692,0.7692,0.7688,0.7691,119700000.0
2008-07-15 09:37:00,0.76905,0.76925,0.769,0.7691,129500000.0
2008-07-15 09:38:00,0.76915,0.7693,0.7691,0.76915,129100000.0
2008-07-15 09:39:00,0.7691,0.76925,0.769,0.769,90700000.0
2008-07-15 09:40:00,0.76905,0.76925,0.76905,0.7692,143300000.0
2008-07-15 09:41:00,0.76925,0.76955,0.7692,0.7692,154100000.0
2008-07-15 09:42:00,0.7692,0.7692,0.769,0.769,163800000.0
2008-07-15 09:43:00,0.769,0.76945,0.7689,0.76925,133000000.0
2008-07-15 09:44:00,0.76925,0.76945,0.7691,0.7692,111200000.0
2008-07-15 09:45:00,0.76925,0.76925,0.7691,0.7691,48000000.0
2008-07-15 09:46:00,0.7691,0.7692,0.76905,0.7691,47000000.0
2008-07-15 09:47:00,0.76915,0.7692,0.7691,0.7692,50600000.0
2008-07-15 09:48:00,0.7692,0.76925,0.769,0.769,79800000.0
2008-07-15 09:49:00,0.76905,0.7692,0.7689,0.7691,168400000.0
2008-07-15 09:50:00,0.7691,0.7694,0.7691,0.7693,140600000.0
2008-07-15 09:51:00,0.7693,0.7693,0.7692,0.76925,70100000.0
2008-07-15 09:52:00,0.76925,0.76935,0.76925,0.76935,72100000.0
2008-07-15 09:53:00,0.7693,0.7697,0.7693,0.7697,162000000.0
2008-07-15 09:54:00,0.7697,0.7697,0.76955,0.7697,114100000.0
2008-07-15 09:55:00,0.7697,0.7697,0.7697,0.7697,57000000.0
2008-07-15 09:56:00,0.7698,0.76985,0.7697,0.7698,36100000.0
2008-07-15 09:57:00,0.7698,0.7698,0.76975,0.76975,74600000.0
2008-07-15 09:58:00,0.76975,0.7703,0.76975,0.77,190000000.0
2008-07-15 09:59:00,0.77,0.7704,0.76985,0.7702,71400000.0
2008-07-15 10:00:00,0.7702,0.7712,0.7702,0.7711,212099999.0
2008-07-15 10:01:00,0.7711,0.7713,0.7708,0.77115,161100000.0
2008-07-15 10:02:00,0.77115,0.77145,0.771,0.7711,105800000.0
2008-07-15 10:03:00,0.7711,0.7712,0.771,0.771,120400000.0
2008-07-15 10:04:00,0.771,0.771,0.7706,0.77075,214000000.0
2008-07-15 10:05:00,0.7707,0.7708,0.7706,0.7707,256900000.0
2008-07-15 10:06:00,0.7707,0.7708,0.7707,0.7707,248900000.0
2008-07-15 10:07:00,0.7707,0.77075,0.7704,0.7705,309600000.0
2008-07-15 10:08:00,0.7705,0.7706,0.7705,0.7705,133100000.0
2008-07-15 10:09:00,0.7705,0.77105,0.7705,0.77105,104300000.0
2008-07-15 10:10:00,0.77105,0.77105,0.7705,0.7705,91700000.0
2008-07-15 10:11:00,0.77055,0.7708,0.7705,0.7708,220400000.0
2008-07-15 10:12:00,0.7708,0.7708,0.77055,0.77055,107100000.0
2008-07-15 10:13:00,0.77055,0.7706,0.77055,0.7706,94400000.0
2008-07-15 10:14:00,0.77065,0.7707,0.77055,0.77055,120400000.0
2008-07-15 10:15:00,0.7706,0.7711,0.77055,0.771,248000000.0
2008-07-15 10:16:00,0.771,0.7717,0.7709,0.7715,271500000.0
2008-07-15 10:17:00,0.7715,0.7715,0.771,0.7715,108700000.0
2008-07-15 10:18:00,0.7715,0.7716,0.7713,0.77135,138200000.0
2008-07-15 10:19:00,0.77135,0.77135,0.771,0.7713,158500000.0
2008-07-15 10:20:00,0.7713,0.7715,0.7712,0.77145,133400000.0
2008-07-15 10:21:00,0.77145,0.7715,0.7711,0.7711,180000000.0
2008-07-15 10:22:00,0.7711,0.7715,0.7709,0.7715,170300000.0
2008-07-15 10:23:00,0.7715,0.7717,0.77145,0.7717,127500000.0
2008-07-15 10:24:00,0.7718,0.7724,0.7718,0.7723,122600000.0
2008-07-15 10:25:00,0.772,0.7722,0.7717,0.772,314600000.0
2008-07-15 10:26:00,0.77205,0.7722,0.77145,0.7715,293300000.0
2008-07-15 10:27:00,0.7715,0.77165,0.7714,0.7715,227400000.0
2008-07-15 10:28:00,0.77155,0.772,0.77155,0.7717,121100000.0
2008-07-15 10:29:00,0.7718,0.77185,0.7716,0.7716,94900000.0
2008-07-15 10:30:00,0.7716,0.7719,0.7716,0.7716,60200000.0
2008-07-15 10:31:00,0.77165,0.772,0.7714,0.7715,112400000.0
2008-07-15 10:32:00,0.7715,0.77175,0.7715,0.77165,32200000.0
2008-07-15 10:33:00,0.77165,0.7717,0.7715,0.7715,90800000.0
2008-07-15 10:34:00,0.7715,0.7715,0.7713,0.7713,102400000.0
2008-07-15 10:35:00,0.7713,0.77135,0.77125,0.7713,40900000.0
2008-07-15 10:36:00,0.7713,0.7713,0.771,0.7711,159600000.0
2008-07-15 10:37:00,0.77105,0.7716,0.77105,0.7713,187700000.0
2008-07-15 10:38:00,0.7713,0.7713,0.77075,0.77105,203200000.0
2008-07-15 10:39:00,0.7711,0.77115,0.7706,0.77095,255000000.0
2008-07-15 10:40:00,0.77095,0.7711,0.7708,0.77105,120300000.0
2008-07-15 10:41:00,0.77105,0.7713,0.7708,0.7712,80800000.0
2008-07-15 10:42:00,0.77115,0.7713,0.7709,0.771,180100000.0
2008-07-15 10:43:00,0.771,0.77105,0.77075,0.77075,117300000.0
2008-07-15 10:44:00,0.77075,0.771,0.7706,0.7707,109400000.0
2008-07-15 10:45:00,0.7707,0.7707,0.7704,0.7704,94300000.0
2008-07-15 10:46:00,0.7704,0.7705,0.77,0.7703,261800000.0
2008-07-15 10:47:00,0.77035,0.77055,0.7702,0.7703,174400000.0
2008-07-15 10:48:00,0.7703,0.7705,0.77015,0.7702,208800000.0
2008-07-15 10:49:00,0.7702,0.7702,0.7702,0.7702,39900000.0
2008-07-15 10:50:00,0.7702,0.77025,0.77005,0.77005,93100000.0
2008-07-15 10:51:00,0.77005,0.77015,0.77005,0.77015,53700000.0
2008-07-15 10:52:00,0.77015,0.7704,0.77015,0.7702,67400000.0
2008-07-15 10:53:00,0.77025,0.77025,0.7701,0.7701,34300000.0
2008-07-15 10:54:00,0.7701,0.7703,0.7701,0.7702,38200000.0
2008-07-15 10:55:00,0.77015,0.7702,0.7699,0.7702,223600000.0
2008-07-15 10:56:00,0.7702,0.7702,0.7699,0.7702,80600000.0
2008-07-15 10:57:00,0.7702,0.7702,0.77,0.77,73900000.0
2008-07-15 10:58:00,0.77015,0.7702,0.7698,0.7699,85300000.0
2008-07-15 10:59:00,0.7699,0.77045,0.7699,0.7701,46200000.0
2008-07-15 11:00:00,0.77015,0.7702,0.7693,0.76975,69200000.0
2008-07-15 11:01:00,0.7697,0.76975,0.76965,0.7697,34400000.0
2008-07-15 11:02:00,0.7697,0.7702,0.7697,0.7701,94800000.0
2008-07-15 11:03:00,0.7702,0.7705,0.77,0.7701,98500000.0
2008-07-15 11:04:00,0.7701,0.77125,0.7701,0.77105,89700000.0
2008-07-15 11:05:00,0.771,0.771,0.77055,0.7708,33900000.0
2008-07-15 11:06:00,0.7708,0.77085,0.7707,0.7708,83500000.0
2008-07-15 11:07:00,0.77075,0.7708,0.77045,0.7706,283300000.0
2008-07-15 11:08:00,0.77055,0.77055,0.7703,0.77035,128700000.0
2008-07-15 11:09:00,0.77035,0.7704,0.7703,0.7703,119500000.0
2008-07-15 11:10:00,0.7703,0.7704,0.7702,0.7703,80800000.0
2008-07-15 11:11:00,0.7703,0.77055,0.7703,0.77055,60800000.0
2008-07-15 11:12:00,0.77055,0.7707,0.77055,0.7707,30100000.0
2008-07-15 11:13:00,0.7707,0.7707,0.7705,0.7706,34300000.0
2008-07-15 11:14:00,0.7706,0.7706,0.7706,0.7706,24800000.0
2008-07-15 11:15:00,0.7705,0.7706,0.7705,0.7706,96700000.0
2008-07-15 11:16:00,0.77055,0.7706,0.7705,0.7705,93900000.0
2008-07-15 11:17:00,0.7706,0.7711,0.7706,0.77075,131500000.0
2008-07-15 11:18:00,0.7707,0.7715,0.77065,0.7715,161400000.0
2008-07-15 11:19:00,0.7715,0.7721,0.7714,0.7721,194000000.0
2008-07-15 11:20:00,0.772,0.77225,0.77145,0.77175,247500000.0
2008-07-15 11:21:00,0.7718,0.77195,0.77155,0.77175,312200000.0
2008-07-15 11:22:00,0.77175,0.7718,0.7713,0.7713,254400000.0
2008-07-15 11:23:00,0.7715,0.77155,0.77125,0.77125,139500000.0
2008-07-15 11:24:00,0.77125,0.77145,0.77105,0.7711,126100000.0
2008-07-15 11:25:00,0.7711,0.7712,0.7711,0.77115,43900000.0
2008-07-15 11:26:00,0.77115,0.7714,0.77105,0.7712,116300000.0
2008-07-15 11:27:00,0.7712,0.7716,0.771,0.7712,131500000.0
2008-07-15 11:28:00,0.7712,0.7716,0.7712,0.77155,97000000.0
2008-07-15 11:29:00,0.77155,0.7718,0.7713,0.7715,97000000.0
2008-07-15 11:30:00,0.77145,0.7716,0.7713,0.7713,81600000.0
2008-07-15 11:31:00,0.77135,0.7714,0.7713,0.7714,39200000.0
2008-07-15 11:32:00,0.7714,0.7714,0.77105,0.77105,43000000.0
2008-07-15 11:33:00,0.7711,0.7711,0.77065,0.77075,64000000.0
2008-07-15 11:34:00,0.77075,0.77095,0.7707,0.77095,50600000.0
2008-07-15 11:35:00,0.77095,0.77095,0.7709,0.77095,28700000.0
2008-07-15 11:36:00,0.7709,0.77095,0.7707,0.7707,60100000.0
2008-07-15 11:37:00,0.7707,0.77095,0.77065,0.77075,90300000.0
2008-07-15 11:38:00,0.77075,0.77085,0.7702,0.77075,197900000.0
2008-07-15 11:39:00,0.7708,0.7708,0.77045,0.7705,110400000.0
2008-07-15 11:40:00,0.7705,0.7705,0.77005,0.77005,144000000.0
2008-07-15 11:41:00,0.7701,0.77015,0.76995,0.77015,40400000.0
2008-07-15 11:42:00,0.77015,0.7702,0.76995,0.76995,186300000.0
2008-07-15 11:43:00,0.77005,0.7701,0.77,0.7701,67100000.0
2008-07-15 11:44:00,0.7701,0.7703,0.7701,0.77025,164000000.0
2008-07-15 11:45:00,0.7703,0.7704,0.7702,0.7704,74900000.0
2008-07-15 11:46:00,0.7704,0.7705,0.77005,0.77015,180000000.0
2008-07-15 11:47:00,0.77015,0.7704,0.7701,0.7703,96900000.0
2008-07-15 11:48:00,0.7703,0.7704,0.77015,0.7704,41000000.0
2008-07-15 11:49:00,0.7704,0.7705,0.7703,0.7705,72200000.0
2008-07-15 11:50:00,0.7706,0.7708,0.7705,0.7707,82200000.0
2008-07-15 11:51:00,0.7707,0.7707,0.77055,0.7706,42100000.0
2008-07-15 11:52:00,0.7706,0.7706,0.77055,0.77055,28000000.0
2008-07-15 11:53:00,0.7706,0.7707,0.7705,0.7705,37700000.0
2008-07-15 11:54:00,0.77055,0.77075,0.77045,0.77065,117300000.0
2008-07-15 11:55:00,0.7706,0.7709,0.7705,0.77085,86600000.0
2008-07-15 11:56:00,0.7709,0.77125,0.7709,0.77125,95600000.0
2008-07-15 11:57:00,0.77125,0.7713,0.77105,0.7711,70800000.0
2008-07-15 11:58:00,0.771,0.77115,0.77095,0.771,92400000.0
2008-07-15 11:59:00,0.77095,0.77105,0.7708,0.7708,58000000.0
2008-07-15 12:00:00,0.77085,0.7709,0.77075,0.77075,58700000.0
2008-07-15 12:01:00,0.77075,0.7708,0.7706,0.77075,47100000.0
2008-07-15 12:02:00,0.77075,0.7709,0.7707,0.7708,85900000.0
2008-07-15 12:03:00,0.7708,0.7712,0.7708,0.77115,119600000.0
2008-07-15 12:04:00,0.77115,0.7712,0.77085,0.77095,116200000.0
2008-07-15 12:05:00,0.77095,0.77095,0.7709,0.77095,37100000.0
2008-07-15 12:06:00,0.77095,0.7712,0.77095,0.77105,48700000.0
2008-07-15 12:07:00,0.77105,0.77105,0.77085,0.7709,69900000.0
2008-07-15 12:08:00,0.77095,0.77135,0.77095,0.7712,136500000.0
2008-07-15 12:09:00,0.7712,0.77135,0.771,0.77135,63300000.0
2008-07-15 12:10:00,0.77135,0.77135,0.7712,0.7713,22200000.0
2008-07-15 12:11:00,0.77125,0.7715,0.77115,0.77145,61800000.0
2008-07-15 12:12:00,0.77145,0.77145,0.7714,0.7714,35800000.0
2008-07-15 12:13:00,0.77145,0.7715,0.77115,0.77115,68000000.0
2008-07-15 12:14:00,0.77115,0.7717,0.77115,0.7712,237500000.0
2008-07-15 12:15:00,0.77125,0.77145,0.7711,0.77125,40500000.0
2008-07-15 12:16:00,0.7713,0.7714,0.77125,0.77125,88000000.0
2008-07-15 12:17:00,0.7713,0.7714,0.77125,0.7713,52500000.0
2008-07-15 12:18:00,0.7713,0.7715,0.7711,0.77115,121600000.0
2008-07-15 12:19:00,0.77115,0.77125,0.77115,0.77125,21800000.0
2008-07-15 12:20:00,0.7712,0.7714,0.7712,0.77125,35700000.0
2008-07-15 12:21:00,0.7713,0.7713,0.77125,0.77125,22300000.0
2008-07-15 12:22:00,0.7713,0.7713,0.7713,0.7713,1000000.0
2008-07-15 12:23:00,0.7713,0.7713,0.7713,0.7713,11500000.0
2008-07-15 12:24:00,0.7713,0.7713,0.7713,0.7713,32100000.0
2008-07-15 12:25:00,0.7713,0.7713,0.7713,0.7713,40300000.0
2008-07-15 12:26:00,0.7713,0.7713,0.7713,0.7713,9000000.0
2008-07-15 12:27:00,0.7713,0.7713,0.77115,0.77115,7100000.0
2008-07-15 12:28:00,0.77115,0.77115,0.7711,0.7711,34500000.0
2008-07-15 12:29:00,0.7711,0.7711,0.7711,0.7711,4800000.0
2008-07-15 12:30:00,0.7711,0.7711,0.77105,0.7711,63300000.0
2008-07-15 12:31:00,0.7711,0.77125,0.7711,0.77115,69100000.0
2008-07-15 12:32:00,0.77115,0.77115,0.77115,0.77115,8100000.0
2008-07-15 12:33:00,0.77115,0.7714,0.77115,0.7713,60500000.0
2008-07-15 12:34:00,0.77135,0.77135,0.77135,0.77135,12500000.0
2008-07-15 12:35:00,0.7713,0.7713,0.77125,0.7713,22200000.0
2008-07-15 12:36:00,0.77125,0.7713,0.77125,0.77125,71300000.0
2008-07-15 12:37:00,0.7713,0.7713,0.77125,0.77125,10800000.0
2008-07-15 12:38:00,0.7713,0.77145,0.7712,0.7714,63300000.0
2008-07-15 12:39:00,0.7714,0.7714,0.7712,0.77135,62300000.0
2008-07-15 12:40:00,0.77125,0.77165,0.7712,0.77155,106500000.0
2008-07-15 12:41:00,0.77155,0.7717,0.77155,0.77165,48200000.0
2008-07-15 12:42:00,0.77165,0.77185,0.77155,0.7716,126700000.0
2008-07-15 12:43:00,0.7716,0.7717,0.7713,0.7716,177500000.0
2008-07-15 12:44:00,0.7716,0.77165,0.7716,0.77165,15200000.0
2008-07-15 12:45:00,0.7716,0.7718,0.77155,0.7716,125600000.0
2008-07-15 12:46:00,0.7716,0.77165,0.7715,0.77165,82000000.0
2008-07-15 12:47:00,0.7716,0.772,0.7716,0.77185,118700000.0
2008-07-15 12:48:00,0.7719,0.7722,0.77185,0.7722,145600000.0
2008-07-15 12:49:00,0.7721,0.7722,0.7721,0.77215,139200000.0
2008-07-15 12:50:00,0.77215,0.7724,0.77215,0.7723,81300000.0
2008-07-15 12:51:00,0.7723,0.7724,0.7722,0.77225,47300000.0
2008-07-15 12:52:00,0.7724,0.7727,0.7723,0.7724,162600000.0
2008-07-15 12:53:00,0.7724,0.77255,0.7724,0.77245,112500000.0
2008-07-15 12:54:00,0.77245,0.7733,0.77245,0.773,178200000.0
2008-07-15 12:55:00,0.77305,0.7731,0.7723,0.7724,282900000.0
2008-07-15 12:56:00,0.7724,0.7726,0.7723,0.77245,109800000.0
2008-07-15 12:57:00,0.7726,0.7726,0.7719,0.7719,133200000.0
2008-07-15 12:58:00,0.772,0.7723,0.77195,0.7722,156100000.0
2008-07-15 12:59:00,0.7722,0.7723,0.772,0.7721,156300000.0
2008-07-15 13:00:00,0.7721,0.7721,0.7718,0.7719,117700000.0
2008-07-15 13:01:00,0.7718,0.77205,0.7718,0.7719,75100000.0
2008-07-15 13:02:00,0.7719,0.7719,0.7719,0.7719,14000000.0
2008-07-15 13:03:00,0.7719,0.772,0.7718,0.772,82200000.0
2008-07-15 13:04:00,0.772,0.77225,0.772,0.77215,89200000.0
2008-07-15 13:05:00,0.77215,0.7722,0.7721,0.77215,39300000.0
2008-07-15 13:06:00,0.77215,0.7722,0.7718,0.7718,144600000.0
2008-07-15 13:07:00,0.7718,0.7719,0.7717,0.77185,147600000.0
2008-07-15 13:08:00,0.77185,0.772,0.77175,0.77175,114700000.0
2008-07-15 13:09:00,0.7718,0.7718,0.77175,0.77175,71000000.0
2008-07-15 13:10:00,0.7717,0.77205,0.7717,0.77205,45000000.0
2008-07-15 13:11:00,0.772,0.7721,0.77195,0.77205,119000000.0
2008-07-15 13:12:00,0.77205,0.77205,0.77175,0.7719,99900000.0
2008-07-15 13:13:00,0.7719,0.77195,0.77165,0.7719,61000000.0
2008-07-15 13:14:00,0.7719,0.772,0.7718,0.77185,93200000.0
2008-07-15 13:15:00,0.77185,0.7719,0.7718,0.7718,56000000.0
2008-07-15 13:16:00,0.7718,0.7719,0.7718,0.7719,13100000.0
2008-07-15 13:17:00,0.77195,0.7723,0.77175,0.77215,188100000.0
2008-07-15 13:18:00,0.77215,0.7722,0.77195,0.77215,143400000.0
2008-07-15 13:19:00,0.77215,0.7722,0.772,0.77205,49600000.0
2008-07-15 13:20:00,0.77205,0.77215,0.772,0.7721,68800000.0
2008-07-15 13:21:00,0.7721,0.7723,0.772,0.77215,145300000.0
2008-07-15 13:22:00,0.77215,0.77215,0.772,0.77215,71400000.0
2008-07-15 13:23:00,0.77215,0.77215,0.7719,0.7719,41900000.0
2008-07-15 13:24:00,0.7719,0.7719,0.77175,0.77175,34400000.0
2008-07-15 13:25:00,0.77175,0.77175,0.77175,0.77175,34000000.0
2008-07-15 13:26:00,0.77175,0.7718,0.77175,0.77175,85500000.0
2008-07-15 13:27:00,0.77175,0.7721,0.77175,0.77205,88400000.0
2008-07-15 13:28:00,0.7721,0.7722,0.7721,0.7722,59900000.0
2008-07-15 13:29:00,0.7722,0.7722,0.7721,0.7721,34200000.0
2008-07-15 13:30:00,0.77205,0.7721,0.7718,0.7721,114800000.0
2008-07-15 13:31:00,0.7721,0.7721,0.77195,0.7721,79000000.0
2008-07-15 13:32:00,0.7721,0.7722,0.77205,0.7722,86300000.0
2008-07-15 13:33:00,0.7722,0.7722,0.7719,0.77205,47700000.0
2008-07-15 13:34:00,0.772,0.7722,0.7719,0.772,103300000.0
2008-07-15 13:35:00,0.772,0.7722,0.772,0.7721,28800000.0
2008-07-15 13:36:00,0.7721,0.77225,0.772,0.772,126000000.0
2008-07-15 13:37:00,0.772,0.7721,0.772,0.7721,23100000.0
2008-07-15 13:38:00,0.7722,0.7724,0.7721,0.7722,118100000.0
2008-07-15 13:39:00,0.7723,0.77255,0.7723,0.77255,124600000.0
2008-07-15 13:40:00,0.77255,0.7726,0.7724,0.77245,72000000.0
2008-07-15 13:41:00,0.77255,0.7732,0.7725,0.77295,159300000.0
2008-07-15 13:42:00,0.77295,0.7733,0.7728,0.7733,252100000.0
2008-07-15 13:43:00,0.7733,0.7733,0.7731,0.77315,48200000.0
2008-07-15 13:44:00,0.7732,0.7733,0.77255,0.77255,135100000.0
2008-07-15 13:45:00,0.77255,0.7726,0.7725,0.77255,29400000.0
2008-07-15 13:46:00,0.77255,0.7727,0.77255,0.77255,32600000.0
2008-07-15 13:47:00,0.77265,0.7727,0.77265,0.7727,4200000.0
2008-07-15 13:48:00,0.77265,0.77265,0.77255,0.77255,9200000.0
2008-07-15 13:49:00,0.77255,0.7728,0.77255,0.7728,89000000.0
2008-07-15 13:50:00,0.7728,0.7728,0.7725,0.7725,43600000.0
2008-07-15 13:51:00,0.7724,0.77265,0.77215,0.77215,88900000.0
2008-07-15 13:52:00,0.77215,0.7722,0.77215,0.77215,46200000.0
2008-07-15 13:53:00,0.77215,0.77265,0.77215,0.77255,119700000.0
2008-07-15 13:54:00,0.77255,0.773,0.77255,0.773,62700000.0
2008-07-15 13:55:00,0.773,0.7733,0.773,0.77305,110300000.0
2008-07-15 13:56:00,0.7731,0.7732,0.7727,0.7731,194700000.0
2008-07-15 13:57:00,0.7731,0.7732,0.773,0.77315,102300000.0
2008-07-15 13:58:00,0.7731,0.7733,0.7729,0.7731,187600000.0
2008-07-15 13:59:00,0.7731,0.7731,0.77295,0.773,83600000.0
2008-07-15 14:00:00,0.7729,0.7729,0.77275,0.77275,50800000.0
2008-07-15 14:01:00,0.77275,0.7728,0.7721,0.7722,136300000.0
2008-07-15 14:02:00,0.77215,0.7723,0.772,0.7723,111900000.0
2008-07-15 14:03:00,0.7723,0.7723,0.7721,0.7721,82200000.0
2008-07-15 14:04:00,0.7721,0.77215,0.77205,0.77205,31000000.0
2008-07-15 14:05:00,0.77205,0.7722,0.77205,0.7721,94200000.0
2008-07-15 14:06:00,0.7721,0.7722,0.77195,0.772,49300000.0
2008-07-15 14:07:00,0.77205,0.7721,0.772,0.772,46700000.0
2008-07-15 14:08:00,0.772,0.7721,0.77195,0.77195,22500000.0
2008-07-15 14:09:00,0.77195,0.77235,0.77185,0.77225,120500000.0
2008-07-15 14:10:00,0.77225,0.7724,0.7721,0.77225,59200000.0
2008-07-15 14:11:00,0.7722,0.77225,0.7721,0.77225,93600000.0
2008-07-15 14:12:00,0.77235,0.7725,0.7722,0.7722,83400000.0
2008-07-15 14:13:00,0.77225,0.7726,0.7722,0.77255,100600000.0
2008-07-15 14:14:00,0.77255,0.7726,0.77225,0.77225,63300000.0
2008-07-15 14:15:00,0.77225,0.7725,0.77225,0.77235,138300000.0
2008-07-15 14:16:00,0.77235,0.77235,0.77205,0.77215,135800000.0
2008-07-15 14:17:00,0.7722,0.7723,0.77215,0.7722,46100000.0
2008-07-15 14:18:00,0.7722,0.7723,0.77215,0.77215,41200000.0
2008-07-15 14:19:00,0.77215,0.77215,0.77205,0.7721,19100000.0
2008-07-15 14:20:00,0.7721,0.7722,0.7721,0.77215,19300000.0
2008-07-15 14:21:00,0.77215,0.7722,0.7721,0.7722,20900000.0
2008-07-15 14:22:00,0.7721,0.7721,0.77185,0.77195,49200000.0
2008-07-15 14:23:00,0.77195,0.77195,0.77185,0.77195,66200000.0
2008-07-15 14:24:00,0.77195,0.7722,0.77195,0.7722,48700000.0
2008-07-15 14:25:00,0.77215,0.7723,0.77215,0.7723,74500000.0
2008-07-15 14:26:00,0.77225,0.7726,0.77225,0.77245,168100000.0
2008-07-15 14:27:00,0.77245,0.773,0.77245,0.773,94000000.0
2008-07-15 14:28:00,0.7729,0.7729,0.77225,0.7725,118300000.0
2008-07-15 14:29:00,0.77255,0.7732,0.77255,0.773,46100000.0
2008-07-15 14:30:00,0.773,0.77305,0.7726,0.77305,19700000.0
2008-07-15 14:31:00,0.77305,0.77305,0.7724,0.7726,64100000.0
2008-07-15 14:32:00,0.7726,0.7728,0.77215,0.7727,99700000.0
2008-07-15 14:33:00,0.7727,0.7727,0.77225,0.7725,30200000.0
2008-07-15 14:34:00,0.7725,0.77345,0.77245,0.77345,69300000.0
2008-07-15 14:35:00,0.77345,0.7741,0.7734,0.7738,122400000.0
2008-07-15 14:36:00,0.7739,0.7739,0.77355,0.7739,101700000.0
2008-07-15 14:37:00,0.7739,0.7743,0.7738,0.7743,192800000.0
2008-07-15 14:38:00,0.7743,0.77445,0.774,0.7741,302800000.0
2008-07-15 14:39:00,0.7741,0.7744,0.7738,0.77395,244500000.0
2008-07-15 14:40:00,0.7739,0.7741,0.7736,0.7736,105400000.0
2008-07-15 14:41:00,0.77365,0.77365,0.7733,0.7735,178100000.0
2008-07-15 14:42:00,0.7735,0.7737,0.7734,0.77345,87200000.0
2008-07-15 14:43:00,0.7734,0.7736,0.7729,0.77305,85100000.0
2008-07-15 14:44:00,0.7731,0.77315,0.7727,0.773,283000000.0
2008-07-15 14:45:00,0.773,0.7734,0.773,0.7733,615800001.0
2008-07-15 14:46:00,0.7733,0.7735,0.7732,0.7732,286100000.0
2008-07-15 14:47:00,0.7732,0.7734,0.7732,0.7734,25000000.0
2008-07-15 14:48:00,0.7733,0.7734,0.7732,0.7733,77000000.0
2008-07-15 14:49:00,0.7733,0.7736,0.7732,0.7736,225100000.0
2008-07-15 14:50:00,0.77365,0.774,0.7736,0.77395,130000000.0
2008-07-15 14:51:00,0.7738,0.77385,0.7737,0.7737,47200000.0
2008-07-15 14:52:00,0.77375,0.7739,0.77375,0.7739,12400000.0
2008-07-15 14:53:00,0.77395,0.77405,0.77385,0.774,16700000.0
2008-07-15 14:54:00,0.774,0.774,0.7736,0.7736,22600000.0
2008-07-15 14:55:00,0.7736,0.7741,0.7736,0.7737,72800000.0
2008-07-15 14:56:00,0.77365,0.77375,0.77365,0.77375,28500000.0
2008-07-15 14:57:00,0.7738,0.7738,0.7738,0.7738,3700000.0
2008-07-15 14:58:00,0.77375,0.77375,0.77375,0.77375,16300000.0
2008-07-15 14:59:00,0.77375,0.7738,0.7737,0.7737,6400000.0
2008-07-15 15:00:00,0.7737,0.7739,0.77365,0.7737,123700000.0
2008-07-15 15:01:00,0.7737,0.77375,0.7737,0.7737,11100000.0
2008-07-15 15:02:00,0.7737,0.7737,0.7733,0.77335,79300000.0
2008-07-15 15:03:00,0.77335,0.77345,0.7729,0.7731,186600001.0
2008-07-15 15:04:00,0.77305,0.7731,0.7727,0.7729,152100000.0
2008-07-15 15:05:00,0.77295,0.773,0.7728,0.77295,75300000.0
2008-07-15 15:06:00,0.77295,0.7732,0.77295,0.7731,47600000.0
2008-07-15 15:07:00,0.77315,0.7733,0.7731,0.7733,43800000.0
2008-07-15 15:08:00,0.7733,0.7733,0.7732,0.7733,9600000.0
2008-07-15 15:09:00,0.7733,0.7733,0.7732,0.7733,51600000.0
2008-07-15 15:10:00,0.7733,0.7733,0.77315,0.7732,23700000.0
2008-07-15 15:11:00,0.7732,0.7732,0.77315,0.7732,32200000.0
2008-07-15 15:12:00,0.7732,0.77345,0.7731,0.77345,115100000.0
2008-07-15 15:13:00,0.77345,0.7738,0.77345,0.7735,139700000.0
2008-07-15 15:14:00,0.7736,0.7737,0.77355,0.7737,70700000.0
2008-07-15 15:15:00,0.7737,0.7739,0.77355,0.7739,65300000.0
2008-07-15 15:16:00,0.77385,0.77395,0.77375,0.7738,152900000.0
2008-07-15 15:17:00,0.77375,0.77375,0.7733,0.7734,120200000.0
2008-07-15 15:18:00,0.7734,0.7735,0.7732,0.7732,138600000.0
2008-07-15 15:19:00,0.77315,0.77325,0.77305,0.7732,109600000.0
2008-07-15 15:20:00,0.7732,0.77335,0.7728,0.77285,101400000.0
2008-07-15 15:21:00,0.77285,0.7732,0.7727,0.77295,78600000.0
2008-07-15 15:22:00,0.773,0.773,0.7728,0.7729,60700000.0
2008-07-15 15:23:00,0.7729,0.77315,0.77285,0.77295,98800000.0
2008-07-15 15:24:00,0.773,0.77315,0.7728,0.77295,181400000.0
2008-07-15 15:25:00,0.77295,0.77335,0.77295,0.7731,169800000.0
2008-07-15 15:26:00,0.7731,0.7733,0.773,0.7733,105600000.0
2008-07-15 15:27:00,0.7733,0.7733,0.7729,0.7731,125700000.0
2008-07-15 15:28:00,0.7731,0.7732,0.77305,0.7732,51900000.0
2008-07-15 15:29:00,0.7732,0.7732,0.77305,0.7731,92400000.0
2008-07-15 15:30:00,0.77315,0.7733,0.77315,0.77315,99100000.0
2008-07-15 15:31:00,0.77315,0.7735,0.77305,0.7735,113600000.0
2008-07-15 15:32:00,0.7735,0.77375,0.7735,0.7736,66000000.0
2008-07-15 15:33:00,0.7736,0.7736,0.77355,0.7736,8500000.0
2008-07-15 15:34:00,0.7736,0.7736,0.7734,0.77345,30700000.0
2008-07-15 15:35:00,0.7734,0.7735,0.7734,0.7735,55200000.0
2008-07-15 15:36:00,0.7735,0.7737,0.7735,0.7737,120000000.0
2008-07-15 15:37:00,0.7736,0.7738,0.7735,0.7737,225600000.0
2008-07-15 15:38:00,0.7738,0.7741,0.77355,0.7737,145800000.0
2008-07-15 15:39:00,0.7737,0.7738,0.7737,0.7738,24600000.0
2008-07-15 15:40:00,0.7737,0.7738,0.7737,0.7737,40100000.0
2008-07-15 15:41:00,0.7737,0.7739,0.7737,0.7738,85800000.0
2008-07-15 15:42:00,0.7738,0.7738,0.7737,0.7737,27400000.0
2008-07-15 15:43:00,0.7737,0.7737,0.7733,0.77345,122200000.0
2008-07-15 15:44:00,0.77345,0.77345,0.77335,0.77335,129800000.0
2008-07-15 15:45:00,0.77335,0.77335,0.77295,0.7731,92400000.0
2008-07-15 15:46:00,0.7731,0.7732,0.7731,0.7731,42600000.0
2008-07-15 15:47:00,0.773,0.7733,0.773,0.77325,109900000.0
2008-07-15 15:48:00,0.77325,0.77335,0.7732,0.7732,32500000.0
2008-07-15 15:49:00,0.7733,0.7733,0.7733,0.7733,21700000.0
2008-07-15 15:50:00,0.7732,0.77325,0.7732,0.77325,13200000.0
2008-07-15 15:51:00,0.7732,0.7732,0.77305,0.7731,60600000.0
2008-07-15 15:52:00,0.7731,0.7731,0.7731,0.7731,9600000.0
2008-07-15 15:53:00,0.7731,0.7731,0.773,0.77305,15000000.0
2008-07-15 15:54:00,0.77305,0.77305,0.77305,0.77305,29600000.0
2008-07-15 15:55:00,0.77305,0.7732,0.77305,0.7731,69100000.0
2008-07-15 15:56:00,0.7732,0.7732,0.7729,0.7729,23800000.0
2008-07-15 15:57:00,0.7729,0.77325,0.7729,0.7732,38800000.0
2008-07-15 15:58:00,0.77325,0.7735,0.77325,0.7734,40100000.0
2008-07-15 15:59:00,0.7734,0.7739,0.7734,0.7739,125700000.0
2008-07-15 16:00:00,0.7739,0.7749,0.7737,0.77415,102400000.0
2008-07-15 16:01:00,0.7743,0.7757,0.77425,0.7757,107900000.0
2008-07-15 16:02:00,0.7753,0.7761,0.7753,0.7757,172400000.0
2008-07-15 16:03:00,0.7757,0.77575,0.7746,0.7746,111600000.0
2008-07-15 16:04:00,0.7746,0.7748,0.7743,0.7745,100300000.0
2008-07-15 16:05:00,0.7745,0.7748,0.77405,0.7746,162800000.0
2008-07-15 16:06:00,0.7746,0.775,0.7746,0.7748,113500000.0
2008-07-15 16:07:00,0.7748,0.775,0.77455,0.77465,123100000.0
2008-07-15 16:08:00,0.7748,0.7748,0.7746,0.7747,34100000.0
2008-07-15 16:09:00,0.7747,0.7747,0.7746,0.7746,134199999.0
2008-07-15 16:10:00,0.7746,0.7746,0.7745,0.7745,101600000.0
2008-07-15 16:11:00,0.7745,0.7745,0.7738,0.7738,218500000.0
2008-07-15 16:12:00,0.7738,0.77395,0.77345,0.7735,181800000.0
2008-07-15 16:13:00,0.7735,0.7736,0.7733,0.7734,246800000.0
2008-07-15 16:14:00,0.77335,0.7734,0.773,0.7731,235800000.0
2008-07-15 16:15:00,0.7731,0.7731,0.77275,0.773,176000000.0
2008-07-15 16:16:00,0.773,0.7732,0.7727,0.77315,144299999.0
2008-07-15 16:17:00,0.77315,0.7734,0.77285,0.77285,163800000.0
2008-07-15 16:18:00,0.7729,0.7731,0.77285,0.77295,86000000.0
2008-07-15 16:19:00,0.77295,0.77305,0.77295,0.773,70500000.0
2008-07-15 16:20:00,0.773,0.7731,0.7727,0.77295,158600000.0
2008-07-15 16:21:00,0.77295,0.77335,0.77275,0.7733,123100000.0
2008-07-15 16:22:00,0.77335,0.7738,0.77335,0.77355,67000000.0
2008-07-15 16:23:00,0.77355,0.7738,0.77355,0.7738,55100000.0
2008-07-15 16:24:00,0.7738,0.7738,0.77355,0.7736,19400000.0
2008-07-15 16:25:00,0.77355,0.77375,0.77355,0.77375,121300000.0
2008-07-15 16:26:00,0.7737,0.7739,0.77365,0.7739,128800000.0
2008-07-15 16:27:00,0.77385,0.774,0.77375,0.774,174500000.0
2008-07-15 16:28:00,0.77405,0.7743,0.77355,0.7736,183100000.0
2008-07-15 16:29:00,0.7736,0.7737,0.7734,0.7735,116900000.0
2008-07-15 16:30:00,0.77345,0.7735,0.7733,0.7734,189500000.0
2008-07-15 16:31:00,0.77345,0.77365,0.77345,0.77365,80700000.0
2008-07-15 16:32:00,0.77365,0.7738,0.77355,0.77365,130000000.0
2008-07-15 16:33:00,0.7737,0.7741,0.7736,0.7741,147100000.0
2008-07-15 16:34:00,0.7741,0.7742,0.774,0.7742,102300000.0
2008-07-15 16:35:00,0.77425,0.77455,0.7741,0.77445,167100000.0
2008-07-15 16:36:00,0.7745,0.77455,0.7741,0.7741,177700000.0
2008-07-15 16:37:00,0.7741,0.7743,0.7741,0.7743,109200000.0
2008-07-15 16:38:00,0.7743,0.7743,0.7743,0.7743,51300000.0
2008-07-15 16:39:00,0.7743,0.7743,0.7743,0.7743,4900000.0
2008-07-15 16:40:00,0.7743,0.7745,0.7743,0.7744,61200000.0
2008-07-15 16:41:00,0.77435,0.7744,0.7739,0.774,89000000.0
2008-07-15 16:42:00,0.774,0.7744,0.7738,0.77415,177200000.0
2008-07-15 16:43:00,0.77415,0.77415,0.7739,0.7739,26300000.0
2008-07-15 16:44:00,0.7739,0.7739,0.7734,0.7735,108400000.0
2008-07-15 16:45:00,0.77345,0.7735,0.77335,0.77345,217500000.0
2008-07-15 16:46:00,0.7735,0.7736,0.7732,0.7733,134700000.0
2008-07-15 16:47:00,0.77335,0.77425,0.77315,0.77425,286600000.0
2008-07-15 16:48:00,0.77425,0.7743,0.77405,0.77405,107800000.0
2008-07-15 16:49:00,0.77405,0.7741,0.7737,0.7738,79500000.0
2008-07-15 16:50:00,0.7738,0.7739,0.7738,0.7739,39100000.0
2008-07-15 16:51:00,0.7739,0.77415,0.77365,0.7737,112500000.0
2008-07-15 16:52:00,0.77365,0.77385,0.7736,0.7736,97800000.0
2008-07-15 16:53:00,0.7736,0.7736,0.77275,0.77275,239900000.0
2008-07-15 16:54:00,0.7728,0.7731,0.77275,0.7731,138100000.0
2008-07-15 16:55:00,0.77315,0.77345,0.77315,0.7733,57700000.0
2008-07-15 16:56:00,0.7736,0.7738,0.7735,0.7736,99800000.0
2008-07-15 16:57:00,0.7736,0.7736,0.7733,0.7733,53200000.0
2008-07-15 16:58:00,0.7733,0.7736,0.7733,0.7734,114500000.0
2008-07-15 16:59:00,0.7735,0.77375,0.7733,0.7737,219300000.0
2008-07-15 17:00:00,0.7737,0.7737,0.773,0.7731,252700000.0
2008-07-15 17:01:00,0.7731,0.7735,0.77305,0.7731,82200000.0
2008-07-15 17:02:00,0.7731,0.7732,0.773,0.7731,152900000.0
2008-07-15 17:03:00,0.7731,0.7731,0.7722,0.77225,172400000.0
2008-07-15 17:04:00,0.77225,0.7726,0.77195,0.7723,88600000.0
2008-07-15 17:05:00,0.7723,0.7723,0.77165,0.77165,99100000.0
2008-07-15 17:06:00,0.77165,0.77215,0.7714,0.7716,317899999.0
2008-07-15 17:07:00,0.7716,0.7718,0.7715,0.77155,219200000.0
2008-07-15 17:08:00,0.77155,0.7721,0.77155,0.7718,139800000.0
2008-07-15 17:09:00,0.7718,0.77205,0.7715,0.7717,212200000.0
2008-07-15 17:10:00,0.77175,0.7723,0.77175,0.7723,71600000.0
2008-07-15 17:11:00,0.7723,0.7726,0.7723,0.77255,89100000.0
2008-07-15 17:12:00,0.77255,0.7728,0.7725,0.77255,107300000.0
2008-07-15 17:13:00,0.7726,0.7726,0.7724,0.7725,71600000.0
2008-07-15 17:14:00,0.7725,0.7725,0.7724,0.7724,24300000.0
2008-07-15 17:15:00,0.7724,0.7724,0.77235,0.77235,23900000.0
2008-07-15 17:16:00,0.77235,0.77235,0.7719,0.77195,77300000.0
2008-07-15 17:17:00,0.77195,0.772,0.77175,0.772,23100000.0
2008-07-15 17:18:00,0.772,0.77215,0.7717,0.7721,36700000.0
2008-07-15 17:19:00,0.7721,0.7722,0.77165,0.7717,266800000.0
2008-07-15 17:20:00,0.7717,0.77195,0.7717,0.77185,165500000.0
2008-07-15 17:21:00,0.77185,0.7719,0.77165,0.77165,158700000.0
2008-07-15 17:22:00,0.7717,0.7717,0.77155,0.7716,60000000.0
2008-07-15 17:23:00,0.7716,0.77165,0.7715,0.7715,102200000.0
2008-07-15 17:24:00,0.7715,0.77175,0.7714,0.7715,214900000.0
2008-07-15 17:25:00,0.7715,0.7717,0.77125,0.77145,167100000.0
2008-07-15 17:26:00,0.77145,0.77155,0.77125,0.7713,226300000.0
2008-07-15 17:27:00,0.7713,0.7713,0.77075,0.77115,324400000.0
2008-07-15 17:28:00,0.77115,0.7715,0.77085,0.77135,145900000.0
2008-07-15 17:29:00,0.77115,0.77145,0.771,0.77125,161100000.0
2008-07-15 17:30:00,0.77125,0.7715,0.7709,0.77145,114400000.0
2008-07-15 17:31:00,0.7715,0.77185,0.7715,0.7717,68000000.0
2008-07-15 17:32:00,0.7717,0.77215,0.7717,0.77215,150900000.0
2008-07-15 17:33:00,0.77215,0.77215,0.77215,0.77215,11500000.0
2008-07-15 17:34:00,0.7722,0.7727,0.77215,0.7726,200000000.0
2008-07-15 17:35:00,0.7726,0.77265,0.7724,0.77265,66500000.0
2008-07-15 17:36:00,0.7727,0.77275,0.7726,0.77265,52400000.0
2008-07-15 17:37:00,0.77265,0.7731,0.77265,0.773,156400000.0
2008-07-15 17:38:00,0.7732,0.77325,0.77295,0.77305,152000000.0
2008-07-15 17:39:00,0.773,0.77315,0.77285,0.77305,92700000.0
2008-07-15 17:40:00,0.77305,0.7731,0.7727,0.7728,167900000.0
2008-07-15 17:41:00,0.77285,0.77295,0.7728,0.7728,50100000.0
2008-07-15 17:42:00,0.7728,0.7729,0.7726,0.77265,66400000.0
2008-07-15 17:43:00,0.77265,0.7727,0.7726,0.7727,27300000.0
2008-07-15 17:44:00,0.7727,0.7727,0.7726,0.7727,16000000.0
2008-07-15 17:45:00,0.7727,0.77275,0.77265,0.7727,19500000.0
2008-07-15 17:46:00,0.77265,0.7727,0.7726,0.7726,37900000.0
2008-07-15 17:47:00,0.7726,0.77265,0.77255,0.7726,49600000.0
2008-07-15 17:48:00,0.7725,0.7725,0.77235,0.77235,18200000.0
2008-07-15 17:49:00,0.7723,0.7723,0.7722,0.77225,18900000.0
2008-07-15 17:50:00,0.7722,0.77225,0.7722,0.77225,2000000.0
2008-07-15 17:51:00,0.77215,0.7722,0.77185,0.77215,111400000.0
2008-07-15 17:52:00,0.7721,0.77215,0.7719,0.772,24700000.0
2008-07-15 17:53:00,0.77195,0.77195,0.77165,0.77185,37900000.0
2008-07-15 17:54:00,0.77185,0.77185,0.77185,0.77185,4000000.0
2008-07-15 17:55:00,0.77185,0.77185,0.7718,0.7718,16900000.0
2008-07-15 17:56:00,0.7718,0.7718,0.7716,0.7717,70200000.0
2008-07-15 17:57:00,0.7718,0.7718,0.7717,0.7717,28000000.0
2008-07-15 17:58:00,0.77175,0.77195,0.77175,0.77195,12800000.0
2008-07-15 17:59:00,0.772,0.77225,0.77195,0.77225,15200000.0
2008-07-15 18:00:00,0.7723,0.77235,0.7722,0.7722,52900000.0
2008-07-15 18:01:00,0.7722,0.77255,0.77215,0.77215,23100000.0
2008-07-15 18:02:00,0.77215,0.77215,0.77155,0.7719,31400000.0
2008-07-15 18:03:00,0.7719,0.7719,0.77175,0.7718,5700000.0
2008-07-15 18:04:00,0.7719,0.772,0.7719,0.772,15200000.0
2008-07-15 18:05:00,0.772,0.772,0.77175,0.7718,25000000.0
2008-07-15 18:06:00,0.7718,0.7718,0.77175,0.77175,18200000.0
2008-07-15 18:07:00,0.77152,0.77181,0.7714,0.77181,73400000.0
2008-07-15 18:08:00,0.7718,0.77205,0.77175,0.772,22000000.0
2008-07-15 18:09:00,0.772,0.7722,0.7718,0.7722,35700000.0
2008-07-15 18:10:00,0.77197,0.77243,0.77183,0.77226,168000000.0
2008-07-15 18:11:00,0.7721,0.7722,0.7721,0.77215,14700000.0
2008-07-15 18:12:00,0.7722,0.7722,0.7721,0.77215,15500000.0
2008-07-15 18:13:00,0.77187,0.77222,0.77166,0.77222,46400000.0
2008-07-15 18:14:00,0.77205,0.77205,0.77195,0.77195,4600000.0
2008-07-15 18:15:00,0.7719,0.7719,0.7719,0.7719,1000000.0
2008-07-15 18:16:00,0.77185,0.7719,0.77175,0.7719,9000000.0
2008-07-15 18:17:00,0.77195,0.77205,0.77195,0.77205,4700000.0
2008-07-15 18:18:00,0.77189,0.77219,0.77166,0.77213,176800000.0
2008-07-15 18:19:00,0.7722,0.7722,0.77205,0.77215,22700000.0
2008-07-15 18:20:00,0.77215,0.7723,0.77215,0.7723,7500000.0
2008-07-15 18:21:00,0.7723,0.77235,0.77225,0.77225,7400000.0
2008-07-15 18:22:00,0.77217,0.77242,0.77197,0.77242,121500000.0
2008-07-15 18:23:00,0.77225,0.7723,0.77195,0.77195,31700000.0
2008-07-15 18:24:00,0.77177,0.77204,0.77156,0.77167,96400000.0
2008-07-15 18:25:00,0.77195,0.77215,0.7718,0.77215,30000000.0
2008-07-15 18:26:00,0.7721,0.77215,0.77205,0.77215,22000000.0
2008-07-15 18:27:00,0.7721,0.7723,0.7721,0.7723,12600000.0
2008-07-15 18:28:00,0.7723,0.7724,0.77205,0.77225,64600000.0
2008-07-15 18:29:00,0.77225,0.7725,0.77225,0.77225,32300000.0
2008-07-15 18:30:00,0.77225,0.7724,0.77215,0.7723,26100000.0
2008-07-15 18:31:00,0.77245,0.7726,0.7723,0.7724,90200000.0
2008-07-15 18:32:00,0.7726,0.7726,0.77245,0.7725,53800000.0
2008-07-15 18:33:00,0.77255,0.7726,0.7725,0.77255,18200000.0
2008-07-15 18:34:00,0.77255,0.77255,0.7724,0.7724,27600000.0
2008-07-15 18:35:00,0.7724,0.7724,0.77195,0.77195,74000000.0
2008-07-15 18:36:00,0.77195,0.77205,0.7719,0.77195,76500000.0
2008-07-15 18:37:00,0.77195,0.77205,0.7719,0.772,27100000.0
2008-07-15 18:38:00,0.77205,0.77205,0.77195,0.77195,19500000.0
2008-07-15 18:39:00,0.77195,0.77195,0.7719,0.77195,8800000.0
2008-07-15 18:40:00,0.77195,0.77195,0.7719,0.7719,7000000.0
2008-07-15 18:41:00,0.77195,0.77205,0.77195,0.77205,9500000.0
2008-07-15 18:42:00,0.772,0.7724,0.772,0.7723,34500000.0
2008-07-15 18:43:00,0.7723,0.77243,0.77186,0.77233,62800000.0
2008-07-15 18:44:00,0.7724,0.7724,0.77225,0.7724,79000000.0
2008-07-15 18:45:00,0.7724,0.7727,0.7724,0.77265,19000000.0
2008-07-15 18:46:00,0.7726,0.7728,0.7726,0.7727,37800000.0
2008-07-15 18:47:00,0.7727,0.77275,0.77265,0.77265,41700000.0
2008-07-15 18:48:00,0.77265,0.77265,0.77265,0.77265,1000000.0
2008-07-15 18:49:00,0.7727,0.7727,0.77245,0.7725,25200000.0
2008-07-15 18:50:00,0.7725,0.7726,0.77235,0.7724,28300000.0
2008-07-15 18:51:00,0.77245,0.7725,0.7724,0.7725,17200000.0
2008-07-15 18:52:00,0.77225,0.77266,0.77218,0.7722,82400000.0
2008-07-15 18:53:00,0.7726,0.7726,0.7725,0.7725,6800000.0
2008-07-15 18:54:00,0.7725,0.7725,0.7725,0.7725,1400000.0
2008-07-15 18:55:00,0.7725,0.7725,0.77245,0.7725,8200000.0
2008-07-15 18:56:00,0.7725,0.7725,0.7724,0.77245,15000000.0
2008-07-15 18:57:00,0.77245,0.77245,0.7724,0.7724,18800000.0
2008-07-15 18:58:00,0.77245,0.7725,0.7721,0.7721,51100000.0
2008-07-15 18:59:00,0.77215,0.7724,0.77215,0.7724,16500000.0
2008-07-15 19:00:00,0.7724,0.77255,0.77225,0.7723,65100000.0
2008-07-15 19:01:00,0.77225,0.77235,0.7722,0.77225,50500000.0
2008-07-15 19:02:00,0.7722,0.77225,0.77215,0.77215,19000000.0
2008-07-15 19:03:00,0.7721,0.7724,0.7721,0.7722,35200000.0
2008-07-15 19:04:00,0.77215,0.77245,0.77215,0.77245,15700000.0
2008-07-15 19:05:00,0.77245,0.77245,0.77235,0.77235,16600000.0
2008-07-15 19:06:00,0.77235,0.7724,0.77235,0.77235,9000000.0
2008-07-15 19:07:00,0.77235,0.7725,0.77235,0.7724,32300000.0
2008-07-15 19:08:00,0.7725,0.7725,0.7725,0.7725,8500000.0
2008-07-15 19:09:00,0.7725,0.7725,0.7724,0.7724,16000000.0
2008-07-15 19:10:00,0.77245,0.7726,0.7724,0.77255,66400000.0
2008-07-15 19:11:00,0.77246,0.77246,0.77218,0.77227,15200000.0
2008-07-15 19:12:00,0.77255,0.77265,0.77255,0.77265,23600000.0
2008-07-15 19:13:00,0.7726,0.7731,0.7726,0.773,62000000.0
2008-07-15 19:14:00,0.77325,0.77405,0.7732,0.7739,158600000.0
2008-07-15 19:15:00,0.7739,0.774,0.77365,0.7738,57700000.0
2008-07-15 19:16:00,0.7738,0.7743,0.7738,0.77415,60200000.0
2008-07-15 19:17:00,0.77415,0.7742,0.77405,0.7741,23500000.0
2008-07-15 19:18:00,0.77405,0.77405,0.7739,0.77395,44600000.0
2008-07-15 19:19:00,0.7739,0.7739,0.77385,0.77385,19300000.0
2008-07-15 19:20:00,0.77385,0.77385,0.77385,0.77385,1700000.0
2008-07-15 19:21:00,0.77395,0.77395,0.77385,0.77385,8700000.0
2008-07-15 19:22:00,0.77385,0.774,0.77385,0.77395,9400000.0
2008-07-15 19:23:00,0.77395,0.77395,0.7739,0.7739,3000000.0
2008-07-15 19:24:00,0.77385,0.77385,0.7738,0.7738,5700000.0
2008-07-15 19:25:00,0.77385,0.77385,0.77385,0.77385,1000000.0
2008-07-15 19:26:00,0.7739,0.7739,0.7738,0.77385,13700000.0
2008-07-15 19:27:00,0.77385,0.77385,0.7734,0.7734,84700000.0
2008-07-15 19:28:00,0.7734,0.7734,0.7734,0.7734,17000000.0
2008-07-15 19:29:00,0.7734,0.7734,0.7734,0.7734,19500000.0
2008-07-15 19:30:00,0.77313,0.77373,0.77313,0.77358,240600000.0
2008-07-15 19:31:00,0.7734,0.7734,0.77305,0.77305,15700000.0
2008-07-15 19:32:00,0.7732,0.77335,0.77315,0.7732,29100000.0
2008-07-15 19:33:00,0.7732,0.7732,0.7732,0.7732,9600000.0
2008-07-15 19:34:00,0.7732,0.77325,0.77315,0.7732,22500000.0
2008-07-15 19:35:00,0.7732,0.77345,0.7732,0.77335,28900000.0
2008-07-15 19:36:00,0.77316,0.77355,0.77315,0.77328,35300000.0
2008-07-15 19:37:00,0.77335,0.77335,0.77335,0.77335,2700000.0
2008-07-15 19:38:00,0.77345,0.77345,0.77304,0.77332,75000000.0
2008-07-15 19:39:00,0.7737,0.7737,0.77335,0.77335,19800000.0
2008-07-15 19:40:00,0.77314,0.77341,0.77305,0.7733,63600000.0
2008-07-15 19:41:00,0.7734,0.7734,0.7734,0.7734,5100000.0
2008-07-15 19:42:00,0.77345,0.7735,0.77345,0.7735,8300000.0
2008-07-15 19:43:00,0.7735,0.7736,0.7735,0.7735,7100000.0
2008-07-15 19:44:00,0.77301,0.77361,0.77301,0.7732,33900000.0
2008-07-15 19:45:00,0.77345,0.77345,0.7732,0.77325,26000000.0
2008-07-15 19:46:00,0.77325,0.77325,0.773,0.773,20000000.0
2008-07-15 19:47:00,0.77295,0.77305,0.7729,0.7729,35600000.0
2008-07-15 19:48:00,0.7729,0.773,0.7729,0.773,4800000.0
2008-07-15 19:49:00,0.773,0.773,0.77295,0.77295,15200000.0
2008-07-15 19:50:00,0.77295,0.77315,0.77295,0.77315,14300000.0
2008-07-15 19:51:00,0.7732,0.77325,0.77315,0.7732,17200000.0
2008-07-15 19:52:00,0.7732,0.7732,0.773,0.77315,35200000.0
2008-07-15 19:53:00,0.77315,0.77315,0.7731,0.7731,2000000.0
2008-07-15 19:54:00,0.77315,0.7732,0.7731,0.77315,16700000.0
2008-07-15 19:55:00,0.7729,0.77295,0.7722,0.7727,86600000.0
2008-07-15 19:56:00,0.77275,0.77285,0.7727,0.77275,28000000.0
2008-07-15 19:57:00,0.77275,0.7728,0.77265,0.77265,29100000.0
2008-07-15 19:58:00,0.77265,0.7728,0.77265,0.7728,36900000.0
2008-07-15 19:59:00,0.77275,0.77275,0.77275,0.77275,2000000.0
2008-07-15 20:00:00,0.77246,0.77292,0.7724,0.77253,25800000.0
2008-07-15 20:01:00,0.77259,0.77285,0.7725,0.7725,23800000.0
2008-07-15 20:02:00,0.7728,0.77285,0.77275,0.77275,8700000.0
2008-07-15 20:03:00,0.77276,0.7729,0.77243,0.77282,74000001.0
2008-07-15 20:04:00,0.77283,0.77286,0.77247,0.77255,38200000.0
2008-07-15 20:05:00,0.77262,0.77277,0.77254,0.77254,43500000.0
2008-07-15 20:06:00,0.77243,0.77291,0.77243,0.77291,42200001.0
2008-07-15 20:07:00,0.77275,0.77275,0.77275,0.77275,1000000.0
2008-07-15 20:08:00,0.7727,0.7727,0.77255,0.7726,21700000.0
2008-07-15 20:09:00,0.77265,0.7727,0.77265,0.77265,8000000.0
2008-07-15 20:10:00,0.7728,0.7728,0.7727,0.7728,9800000.0
2008-07-15 20:11:00,0.7729,0.77295,0.77285,0.77285,11600000.0
2008-07-15 20:12:00,0.77285,0.77295,0.77285,0.77295,5400000.0
2008-07-15 20:13:00,0.7732,0.7732,0.7732,0.7732,1000000.0
2008-07-15 20:14:00,0.7732,0.7732,0.7732,0.7732,1000000.0
2008-07-15 20:15:00,0.77295,0.77295,0.77295,0.77295,1700000.0
2008-07-15 20:16:00,0.77295,0.77315,0.7727,0.77292,34700000.0
2008-07-15 20:17:00,0.773,0.773,0.773,0.773,1000000.0
2008-07-15 20:18:00,0.773,0.77305,0.773,0.77305,6000000.0
2008-07-15 20:19:00,0.77306,0.77311,0.77269,0.7731,18400000.0
2008-07-15 20:20:00,0.77295,0.7733,0.77295,0.77295,6400000.0
2008-07-15 20:21:00,0.77265,0.77317,0.77265,0.773,128600000.0
2008-07-15 20:22:00,0.77307,0.7731,0.773,0.77301,24600000.0
2008-07-15 20:23:00,0.77295,0.773,0.7729,0.77295,11700000.0
2008-07-15 20:24:00,0.77295,0.77305,0.77295,0.773,21300000.0
2008-07-15 20:25:00,0.773,0.7731,0.77285,0.7729,12000000.0
2008-07-15 20:26:00,0.77285,0.77285,0.77285,0.77285,1000000.0
2008-07-15 20:27:00,0.7732,0.7732,0.7727,0.7728,26800000.0
2008-07-15 20:28:00,0.7727,0.7728,0.7727,0.7728,3000000.0
2008-07-15 20:29:00,0.7727,0.7728,0.7727,0.7728,8000000.0
2008-07-15 20:30:00,0.7726,0.7726,0.7726,0.7726,4500000.0
2008-07-15 20:31:00,0.7726,0.7729,0.7725,0.77265,106900000.0
2008-07-15 20:32:00,0.7725,0.7726,0.77245,0.7725,30500000.0
2008-07-15 20:33:00,0.7725,0.7726,0.7723,0.7726,32300000.0
2008-07-15 20:34:00,0.77255,0.77255,0.7723,0.7725,10000000.0
2008-07-15 20:35:00,0.7725,0.77255,0.77235,0.77235,23700000.0
2008-07-15 20:36:00,0.7723,0.7723,0.77225,0.77225,26200000.0
2008-07-15 20:37:00,0.77225,0.77245,0.77225,0.77245,30500000.0
2008-07-15 20:38:00,0.77245,0.7725,0.7724,0.7725,20200000.0
2008-07-15 20:39:00,0.7723,0.77268,0.77225,0.77263,25700000.0
2008-07-15 20:40:00,0.7725,0.7725,0.7724,0.77245,28200000.0
2008-07-15 20:41:00,0.7723,0.77235,0.7723,0.77235,14300000.0
2008-07-15 20:42:00,0.7723,0.7723,0.7723,0.7723,2600000.0
2008-07-15 20:43:00,0.7723,0.7723,0.77215,0.7722,19800000.0
2008-07-15 20:44:00,0.77205,0.77216,0.7719,0.7719,23800000.0
2008-07-15 20:45:00,0.77183,0.77222,0.77174,0.77195,12900000.0
2008-07-15 20:46:00,0.77215,0.7723,0.77215,0.77215,14400000.0
2008-07-15 20:47:00,0.77215,0.77215,0.77205,0.77205,20100000.0
2008-07-15 20:48:00,0.7721,0.77223,0.77166,0.77183,39000000.0
2008-07-15 20:49:00,0.77205,0.7722,0.772,0.7722,13600000.0
2008-07-15 20:50:00,0.7723,0.7723,0.7722,0.7722,2000000.0
2008-07-15 20:51:00,0.7722,0.7723,0.7722,0.7723,3000000.0
2008-07-15 20:52:00,0.772,0.772,0.772,0.772,1300000.0
2008-07-15 20:53:00,0.77195,0.77195,0.77195,0.77195,2700000.0
2008-07-15 20:54:00,0.77195,0.772,0.77195,0.772,14700000.0
2008-07-15 20:55:00,0.772,0.772,0.7717,0.7717,39700000.0
2008-07-15 20:56:00,0.7717,0.7717,0.77145,0.77145,16000000.0
2008-07-15 20:57:00,0.77155,0.77155,0.77145,0.77145,10900000.0
2008-07-15 20:58:00,0.7715,0.77175,0.7715,0.7716,29800000.0
2008-07-15 20:59:00,0.77165,0.77165,0.77165,0.77165,21300000.0
2008-07-15 21:00:00,0.7716,0.77165,0.7716,0.7716,15200000.0
2008-07-15 21:01:00,0.77126,0.7716,0.77122,0.77148,24900000.0
2008-07-15 21:02:00,0.77137,0.77157,0.77127,0.77127,34000000.0
2008-07-15 21:03:00,0.7712,0.77165,0.77117,0.77151,24200000.0
2008-07-15 21:04:00,0.77124,0.77161,0.77124,0.7713,35900000.0
2008-07-15 21:05:00,0.7716,0.77165,0.7716,0.77165,6700000.0
2008-07-15 21:06:00,0.77154,0.77172,0.77133,0.77172,25500000.0
2008-07-15 21:07:00,0.7717,0.77185,0.7717,0.77185,7400000.0
2008-07-15 21:08:00,0.77185,0.77185,0.7718,0.7718,9400000.0
2008-07-15 21:09:00,0.77185,0.77185,0.7718,0.77185,3000000.0
2008-07-15 21:10:00,0.77185,0.77185,0.77155,0.77165,32400000.0
2008-07-15 21:11:00,0.77138,0.77177,0.77119,0.77164,20300000.0
2008-07-15 21:12:00,0.77165,0.77165,0.7715,0.7716,10700000.0
2008-07-15 21:13:00,0.7716,0.7716,0.7716,0.7716,1000000.0
2008-07-15 21:14:00,0.7716,0.7716,0.7711,0.77135,31500000.0
2008-07-15 21:15:00,0.7714,0.77155,0.77105,0.7712,128600000.0
2008-07-15 21:16:00,0.77125,0.7713,0.77115,0.7712,43000000.0
2008-07-15 21:17:00,0.7715,0.7715,0.7712,0.7713,49900000.0
2008-07-15 21:18:00,0.77135,0.77135,0.7713,0.7713,4000000.0
2008-07-15 21:19:00,0.77125,0.77125,0.77125,0.77125,1700000.0
2008-07-15 21:20:00,0.7713,0.7713,0.7713,0.7713,17500000.0
2008-07-15 21:21:00,0.7713,0.7714,0.7713,0.7714,32400000.0
2008-07-15 21:22:00,0.7714,0.7714,0.7714,0.7714,26400000.0
2008-07-15 21:23:00,0.7714,0.7715,0.7714,0.7714,55800000.0
2008-07-15 21:24:00,0.77145,0.7715,0.77145,0.7715,43300000.0
2008-07-15 21:25:00,0.77155,0.77165,0.77155,0.77155,7000000.0
2008-07-15 21:26:00,0.77155,0.77155,0.77155,0.77155,2000000.0
2008-07-15 21:27:00,0.77155,0.77155,0.7713,0.77135,53400000.0
2008-07-15 21:28:00,0.77145,0.77155,0.7714,0.7714,25100000.0
2008-07-15 21:29:00,0.7714,0.7715,0.7714,0.77145,62100000.0
2008-07-15 21:30:00,0.7714,0.7714,0.7714,0.7714,27000000.0
2008-07-15 21:31:00,0.7714,0.7714,0.7714,0.7714,7000000.0
2008-07-15 21:32:00,0.77145,0.7715,0.7714,0.7714,14200000.0
2008-07-15 21:33:00,0.7714,0.7714,0.7713,0.77135,36500000.0
2008-07-15 21:34:00,0.7713,0.7713,0.7712,0.77125,9200000.0
2008-07-15 21:35:00,0.77117,0.77126,0.77079,0.77079,48700000.0
2008-07-15 21:36:00,0.77125,0.7713,0.77125,0.7713,9000000.0
2008-07-15 21:37:00,0.77125,0.7713,0.77125,0.7713,4000000.0
2008-07-15 21:38:00,0.77112,0.77151,0.77108,0.77133,36700000.0
2008-07-15 21:39:00,0.77124,0.77124,0.77096,0.77108,27900000.0
2008-07-15 21:40:00,0.77113,0.77123,0.77113,0.77119,21600000.0
2008-07-15 21:41:00,0.77135,0.7714,0.7713,0.77135,10400000.0
2008-07-15 21:42:00,0.7713,0.77135,0.7711,0.7712,88700001.0
2008-07-15 21:43:00,0.7712,0.7714,0.7708,0.7714,210000000.0
2008-07-15 21:44:00,0.7717,0.7717,0.7712,0.77155,132400000.0
2008-07-15 21:45:00,0.77155,0.7716,0.77145,0.77145,59900000.0
2008-07-15 21:46:00,0.7714,0.7715,0.77125,0.77135,38800000.0
2008-07-15 21:47:00,0.7713,0.7713,0.7713,0.7713,12000000.0
2008-07-15 21:48:00,0.77135,0.77135,0.7713,0.7713,5000000.0
2008-07-15 21:49:00,0.77135,0.77135,0.7713,0.77135,11000000.0
2008-07-15 21:50:00,0.7714,0.77155,0.7714,0.77155,21200000.0
2008-07-15 21:51:00,0.77155,0.7717,0.77155,0.7717,113700000.0
2008-07-15 21:52:00,0.7717,0.7717,0.7716,0.7716,25800000.0
2008-07-15 21:53:00,0.7716,0.7716,0.7716,0.7716,12000000.0
2008-07-15 21:54:00,0.77127,0.77161,0.7712,0.77145,25200000.0
2008-07-15 21:55:00,0.7718,0.77185,0.7717,0.77185,103500000.0
2008-07-15 21:56:00,0.77185,0.77185,0.77185,0.77185,1000000.0
2008-07-15 21:57:00,0.77157,0.77191,0.77142,0.77142,21100000.0
2008-07-15 21:58:00,0.7718,0.7718,0.77125,0.77135,25400000.0
2008-07-15 21:59:00,0.7713,0.7714,0.7713,0.77135,11000000.0
2008-07-15 22:00:00,0.7713,0.77165,0.77125,0.77125,50300000.0
2008-07-15 22:01:00,0.7713,0.77145,0.7713,0.77145,31600000.0
2008-07-15 22:02:00,0.77134,0.77144,0.77111,0.77111,48400000.0
2008-07-15 22:03:00,0.7712,0.77137,0.77107,0.77108,34000000.0
2008-07-15 22:04:00,0.77145,0.77145,0.77125,0.77125,59100000.0
2008-07-15 22:05:00,0.77135,0.77135,0.77135,0.77135,9600000.0
2008-07-15 22:06:00,0.77135,0.77155,0.77125,0.7714,86900000.0
2008-07-15 22:07:00,0.77135,0.77135,0.77125,0.77135,68500000.0
2008-07-15 22:08:00,0.7713,0.77175,0.7713,0.77145,71300000.0
2008-07-15 22:09:00,0.77155,0.77155,0.7715,0.7715,9800000.0
2008-07-15 22:10:00,0.77145,0.7715,0.77145,0.7715,10100000.0
2008-07-15 22:11:00,0.77145,0.77145,0.7713,0.7713,19800000.0
2008-07-15 22:12:00,0.77145,0.77145,0.77135,0.77135,14900000.0
2008-07-15 22:13:00,0.77145,0.77145,0.77135,0.77145,28400000.0
2008-07-15 22:14:00,0.77135,0.77135,0.77135,0.77135,3900000.0
2008-07-15 22:15:00,0.77135,0.7716,0.77135,0.77145,42900000.0
2008-07-15 22:16:00,0.7715,0.7715,0.7714,0.7714,14500000.0
2008-07-15 22:17:00,0.7714,0.77155,0.7712,0.77155,75100000.0
2008-07-15 22:18:00,0.7716,0.7716,0.7716,0.7716,3000000.0
2008-07-15 22:19:00,0.7716,0.77165,0.77155,0.77165,28500000.0
2008-07-15 22:20:00,0.77152,0.77185,0.77125,0.77138,83200000.0
2008-07-15 22:21:00,0.77141,0.77169,0.77126,0.77165,80600000.0
2008-07-15 22:22:00,0.7716,0.77175,0.77143,0.77166,136300000.0
2008-07-15 22:23:00,0.77165,0.7718,0.77165,0.77175,17000000.0
2008-07-15 22:24:00,0.77143,0.77181,0.77141,0.77181,54700000.0
2008-07-15 22:25:00,0.77178,0.77185,0.77162,0.7718,9200000.0
2008-07-15 22:26:00,0.77175,0.77175,0.77175,0.77175,2000000.0
2008-07-15 22:27:00,0.77175,0.77185,0.77175,0.77185,7900000.0
2008-07-15 22:28:00,0.77157,0.77174,0.77157,0.77158,34500000.0
2008-07-15 22:29:00,0.77151,0.77186,0.77147,0.77169,42200000.0
2008-07-15 22:30:00,0.77148,0.77187,0.77142,0.77176,13600000.0
2008-07-15 22:31:00,0.77153,0.77184,0.77151,0.77175,27900000.0
2008-07-15 22:32:00,0.77185,0.77185,0.77185,0.77185,1000000.0
2008-07-15 22:33:00,0.7719,0.7719,0.77166,0.77186,41200000.0
2008-07-15 22:34:00,0.77192,0.77192,0.7716,0.77189,71200000.0
2008-07-15 22:35:00,0.77185,0.77185,0.77185,0.77185,4900000.0
2008-07-15 22:36:00,0.77162,0.77185,0.77162,0.77181,25600000.0
2008-07-15 22:37:00,0.77185,0.7719,0.77185,0.77185,21500000.0
2008-07-15 22:38:00,0.77185,0.77185,0.77185,0.77185,3900000.0
2008-07-15 22:39:00,0.7719,0.7719,0.7719,0.7719,1000000.0
2008-07-15 22:40:00,0.7719,0.77195,0.7719,0.77195,3000000.0
2008-07-15 22:41:00,0.7719,0.772,0.7718,0.772,98900000.0
2008-07-15 22:42:00,0.772,0.772,0.7719,0.7719,17000000.0
2008-07-15 22:43:00,0.7719,0.7719,0.7719,0.7719,4900000.0
2008-07-15 22:44:00,0.772,0.772,0.7719,0.7719,16700000.0
2008-07-15 22:45:00,0.772,0.772,0.7719,0.7719,18800000.0
2008-07-15 22:46:00,0.77185,0.7719,0.7718,0.7719,26700000.0
2008-07-15 22:47:00,0.7718,0.7718,0.7717,0.7717,7300000.0
2008-07-15 22:48:00,0.7717,0.7721,0.7717,0.7717,39100000.0
2008-07-15 22:49:00,0.77175,0.7718,0.7717,0.7717,47400000.0
2008-07-15 22:50:00,0.77175,0.7718,0.77175,0.7718,14700000.0
2008-07-15 22:51:00,0.77186,0.77186,0.77147,0.77182,193400000.0
2008-07-15 22:52:00,0.77185,0.77185,0.77185,0.77185,3000000.0
2008-07-15 22:53:00,0.77185,0.772,0.77185,0.772,15800000.0
2008-07-15 22:54:00,0.772,0.77225,0.772,0.7721,44700000.0
2008-07-15 22:55:00,0.77215,0.77215,0.77215,0.77215,7300000.0
2008-07-15 22:56:00,0.77215,0.77215,0.7721,0.77215,15500000.0
2008-07-15 22:57:00,0.7722,0.7723,0.77215,0.77215,30100000.0
2008-07-15 22:58:00,0.77215,0.77215,0.7721,0.7721,22200000.0
2008-07-15 22:59:00,0.7721,0.7725,0.7721,0.77245,41900000.0
2008-07-15 23:00:00,0.77225,0.77225,0.772,0.772,7600000.0
2008-07-15 23:01:00,0.77169,0.77188,0.77155,0.77161,130500000.0
2008-07-15 23:02:00,0.772,0.772,0.772,0.772,1000000.0
2008-07-15 23:03:00,0.77161,0.77174,0.77161,0.77166,51600000.0
2008-07-15 23:04:00,0.77169,0.77179,0.77161,0.77179,68400000.0
2008-07-15 23:05:00,0.772,0.772,0.772,0.772,2600000.0
2008-07-15 23:06:00,0.772,0.7721,0.772,0.7721,2000000.0
2008-07-15 23:07:00,0.7719,0.77195,0.7719,0.77195,16000000.0
2008-07-15 23:08:00,0.7719,0.772,0.7719,0.772,14300000.0
2008-07-15 23:09:00,0.7721,0.7721,0.77182,0.77201,52200000.0
2008-07-15 23:10:00,0.772,0.772,0.772,0.772,2400000.0
2008-07-15 23:11:00,0.7721,0.7721,0.7721,0.7721,1000000.0
2008-07-15 23:12:00,0.7721,0.7721,0.77205,0.77205,8100000.0
2008-07-15 23:13:00,0.77215,0.77215,0.77215,0.77215,2000000.0
2008-07-15 23:14:00,0.77215,0.77215,0.7721,0.7721,3000000.0
2008-07-15 23:15:00,0.7722,0.77223,0.77172,0.77189,135200000.0
2008-07-15 23:16:00,0.77199,0.77235,0.77185,0.77187,195800000.0
2008-07-15 23:17:00,0.7721,0.77235,0.77176,0.7722,183600000.0
2008-07-15 23:18:00,0.7721,0.7721,0.7721,0.7721,4100000.0
2008-07-15 23:19:00,0.7721,0.7721,0.7721,0.7721,4800000.0
2008-07-15 23:20:00,0.7721,0.77215,0.7721,0.7721,10600000.0
2008-07-15 23:21:00,0.7721,0.7723,0.7721,0.7723,14500000.0
2008-07-15 23:22:00,0.77235,0.7724,0.7723,0.7723,50900000.0
2008-07-15 23:23:00,0.7723,0.7724,0.7719,0.772,76700000.0
2008-07-15 23:24:00,0.77195,0.772,0.7717,0.7717,40400000.0
2008-07-15 23:25:00,0.7717,0.7717,0.7717,0.7717,3000000.0
2008-07-15 23:26:00,0.7717,0.7717,0.7715,0.7715,20000000.0
2008-07-15 23:27:00,0.7716,0.7716,0.7716,0.7716,2000000.0
2008-07-15 23:28:00,0.77143,0.77178,0.77143,0.77154,16400000.0
2008-07-15 23:29:00,0.7716,0.7716,0.7716,0.7716,2000000.0
2008-07-15 23:30:00,0.7716,0.7716,0.7716,0.7716,3000000.0
2008-07-15 23:31:00,0.7713,0.7713,0.7713,0.7713,6700000.0
2008-07-15 23:32:00,0.7713,0.7713,0.7713,0.7713,22500000.0
2008-07-15 23:33:00,0.7714,0.7715,0.7714,0.7714,27700000.0
2008-07-15 23:34:00,0.7714,0.7714,0.7711,0.7713,81900000.0
2008-07-15 23:35:00,0.7713,0.7713,0.7713,0.7713,21200000.0
2008-07-15 23:36:00,0.7712,0.7712,0.7711,0.7712,24000000.0
2008-07-15 23:37:00,0.77112,0.77151,0.77102,0.77148,67000000.0
2008-07-15 23:38:00,0.7712,0.7714,0.7712,0.7713,61800000.0
2008-07-15 23:39:00,0.77125,0.77151,0.77117,0.77147,39300000.0
2008-07-15 23:40:00,0.7713,0.7713,0.7713,0.7713,3000000.0
2008-07-15 23:41:00,0.7712,0.77185,0.7711,0.7717,113200000.0
2008-07-15 23:42:00,0.7718,0.7718,0.77165,0.77165,18400000.0
2008-07-15 23:43:00,0.7716,0.7716,0.7714,0.7715,40500000.0
2008-07-15 23:44:00,0.7715,0.7715,0.7715,0.7715,5000000.0
2008-07-15 23:45:00,0.77145,0.77155,0.77145,0.77155,8000000.0
2008-07-15 23:46:00,0.7715,0.7715,0.7712,0.7714,27000000.0
2008-07-15 23:47:00,0.7714,0.7715,0.7714,0.7715,8000000.0
2008-07-15 23:48:00,0.7715,0.7715,0.7714,0.7715,15000000.0
2008-07-15 23:49:00,0.7715,0.7715,0.7714,0.7714,22300000.0
2008-07-15 23:50:00,0.7714,0.77145,0.7714,0.7714,8000000.0
2008-07-15 23:51:00,0.7714,0.77155,0.7714,0.77155,18200000.0
2008-07-15 23:52:00,0.77155,0.77155,0.77135,0.77135,9000000.0
2008-07-15 23:53:00,0.77135,0.7714,0.77135,0.7714,3000000.0
2008-07-15 23:54:00,0.77135,0.77135,0.77135,0.77135,2000000.0
2008-07-15 23:55:00,0.77135,0.77135,0.7712,0.7712,3000000.0
2008-07-15 23:56:00,0.7712,0.7712,0.7711,0.7711,21200001.0
2008-07-15 23:57:00,0.77095,0.77123,0.77077,0.7712,200700000.0
2008-07-15 23:58:00,0.7711,0.7711,0.7711,0.7711,32600000.0
2008-07-15 23:59:00,0.7711,0.7711,0.7711,0.7711,16400000.0
2008-07-16 00:00:00,0.7711,0.7711,0.7711,0.7711,38100000.0
2008-07-16 00:01:00,0.7711,0.7711,0.7709,0.771,80000000.0
2008-07-16 00:02:00,0.771,0.771,0.77085,0.77085,74800000.0
2008-07-16 00:03:00,0.7709,0.77105,0.7709,0.7709,71200000.0
2008-07-16 00:04:00,0.7709,0.77105,0.7709,0.7709,41600000.0
2008-07-16 00:05:00,0.7709,0.771,0.7708,0.7708,144400000.0
2008-07-16 00:06:00,0.7708,0.7708,0.77075,0.77075,40100000.0
2008-07-16 00:07:00,0.77075,0.7708,0.77075,0.7708,73700000.0
2008-07-16 00:08:00,0.7708,0.7708,0.77075,0.7708,62100000.0
2008-07-16 00:09:00,0.7708,0.77105,0.7708,0.771,61200000.0
2008-07-16 00:10:00,0.771,0.771,0.771,0.771,4100000.0
2008-07-16 00:11:00,0.77088,0.77115,0.77085,0.77115,25500000.0
2008-07-16 00:12:00,0.77111,0.77115,0.7708,0.7708,37300000.0
2008-07-16 00:13:00,0.77108,0.77116,0.77079,0.771,38900000.0
2008-07-16 00:14:00,0.7711,0.7711,0.7711,0.7711,2000000.0
2008-07-16 00:15:00,0.77088,0.77112,0.77077,0.77085,52400000.0
2008-07-16 00:16:00,0.7711,0.7711,0.7711,0.7711,1000000.0
2008-07-16 00:17:00,0.77078,0.7711,0.77075,0.77095,47100000.0
2008-07-16 00:18:00,0.7711,0.7711,0.7711,0.7711,1000000.0
2008-07-16 00:19:00,0.77072,0.77115,0.77072,0.77115,43200000.0
2008-07-16 00:20:00,0.7711,0.7711,0.7711,0.7711,13500000.0
2008-07-16 00:21:00,0.7711,0.7711,0.7711,0.7711,3000000.0
2008-07-16 00:22:00,0.771,0.771,0.7709,0.7709,88500000.0
2008-07-16 00:23:00,0.7709,0.7709,0.7709,0.7709,47900001.0
2008-07-16 00:24:00,0.771,0.771,0.771,0.771,10800000.0
2008-07-16 00:25:00,0.77095,0.771,0.7708,0.771,18800000.0
2008-07-16 00:26:00,0.7711,0.7711,0.7708,0.771,43600000.0
2008-07-16 00:27:00,0.77072,0.77117,0.77067,0.77103,70700000.0
2008-07-16 00:28:00,0.771,0.771,0.771,0.771,20400000.0
2008-07-16 00:29:00,0.771,0.7711,0.771,0.7711,45300000.0
2008-07-16 00:30:00,0.7711,0.7716,0.7711,0.7713,83400000.0
2008-07-16 00:31:00,0.7713,0.7713,0.7713,0.7713,8600000.0
2008-07-16 00:32:00,0.77135,0.7714,0.77135,0.7714,9600000.0
2008-07-16 00:33:00,0.7714,0.7715,0.7714,0.7715,131800000.0
2008-07-16 00:34:00,0.7714,0.7714,0.7714,0.7714,38000000.0
2008-07-16 00:35:00,0.7714,0.7714,0.77115,0.7713,109200000.0
2008-07-16 00:36:00,0.77115,0.77115,0.7709,0.7709,71400000.0
2008-07-16 00:37:00,0.77095,0.771,0.7709,0.7709,27900000.0
2008-07-16 00:38:00,0.771,0.771,0.771,0.771,6400000.0
2008-07-16 00:39:00,0.771,0.771,0.771,0.771,50800000.0
2008-07-16 00:40:00,0.771,0.771,0.771,0.771,41300000.0
2008-07-16 00:41:00,0.771,0.771,0.77095,0.771,27400000.0
2008-07-16 00:42:00,0.7709,0.771,0.7709,0.771,43700000.0
2008-07-16 00:43:00,0.77094,0.77102,0.77066,0.77092,28200000.0
2008-07-16 00:44:00,0.771,0.7711,0.7708,0.7709,188600000.0
2008-07-16 00:45:00,0.771,0.7711,0.771,0.771,120400000.0
2008-07-16 00:46:00,0.771,0.771,0.771,0.771,184100000.0
2008-07-16 00:47:00,0.771,0.771,0.77095,0.77095,62100000.0
2008-07-16 00:48:00,0.77095,0.77095,0.7708,0.7708,48800000.0
2008-07-16 00:49:00,0.7709,0.7709,0.7708,0.7708,85100000.0
2008-07-16 00:50:00,0.7708,0.7708,0.7708,0.7708,32600000.0
2008-07-16 00:51:00,0.77052,0.77076,0.77048,0.77076,15200000.0
2008-07-16 00:52:00,0.77082,0.77083,0.77054,0.77078,21400000.0
2008-07-16 00:53:00,0.7708,0.77098,0.7708,0.77082,41900000.0
2008-07-16 00:54:00,0.7708,0.7708,0.7708,0.7708,19000000.0
2008-07-16 00:55:00,0.7708,0.7708,0.7708,0.7708,28500000.0
2008-07-16 00:56:00,0.77072,0.77085,0.77037,0.77037,29100000.0
2008-07-16 00:57:00,0.7708,0.7708,0.7708,0.7708,38300000.0
2008-07-16 00:58:00,0.7708,0.7709,0.7708,0.7709,30900000.0
2008-07-16 00:59:00,0.7708,0.771,0.7708,0.771,69400000.0
2008-07-16 01:00:00,0.771,0.7711,0.771,0.7711,52100000.0
2008-07-16 01:01:00,0.7712,0.7713,0.7712,0.7712,27400000.0
2008-07-16 01:02:00,0.7712,0.7713,0.7712,0.7712,45400000.0
2008-07-16 01:03:00,0.7711,0.77138,0.77086,0.7712,33100000.0
2008-07-16 01:04:00,0.7712,0.7712,0.7712,0.7712,19500000.0
2008-07-16 01:05:00,0.7712,0.7717,0.7712,0.7716,175200000.0
2008-07-16 01:06:00,0.7716,0.7717,0.7716,0.7717,87600000.0
2008-07-16 01:07:00,0.7717,0.7718,0.7717,0.7718,67600001.0
2008-07-16 01:08:00,0.7714,0.77191,0.7714,0.77182,23500000.0
2008-07-16 01:09:00,0.7717,0.7717,0.7717,0.7717,68699999.0
2008-07-16 01:10:00,0.7717,0.7717,0.7714,0.7714,24300000.0
2008-07-16 01:11:00,0.7717,0.7718,0.7714,0.7715,228800002.0
2008-07-16 01:12:00,0.77132,0.77163,0.77109,0.77163,23700000.0
2008-07-16 01:13:00,0.7715,0.7715,0.7715,0.7715,3000000.0
2008-07-16 01:14:00,0.7715,0.7715,0.7714,0.7714,33099999.0
2008-07-16 01:15:00,0.7715,0.7715,0.7715,0.7715,4000000.0
2008-07-16 01:16:00,0.77155,0.77155,0.77155,0.77155,8000000.0
2008-07-16 01:17:00,0.7716,0.7716,0.7716,0.7716,3600000.0
2008-07-16 01:18:00,0.7716,0.7716,0.7716,0.7716,2000000.0
2008-07-16 01:19:00,0.77159,0.77174,0.7713,0.77164,107400002.0
2008-07-16 01:20:00,0.7716,0.7718,0.7716,0.7717,290400001.0
2008-07-16 01:21:00,0.7717,0.7718,0.7716,0.7718,85600001.0
2008-07-16 01:22:00,0.7718,0.7718,0.7716,0.7716,59200001.0
2008-07-16 01:23:00,0.7716,0.7718,0.7716,0.7718,23300001.0
2008-07-16 01:24:00,0.7718,0.7718,0.7718,0.7718,129700000.0
2008-07-16 01:25:00,0.7718,0.7718,0.7718,0.7718,41400000.0
2008-07-16 01:26:00,0.77172,0.77186,0.77148,0.77148,45900000.0
2008-07-16 01:27:00,0.7718,0.7718,0.7716,0.7717,42000000.0
2008-07-16 01:28:00,0.7717,0.7717,0.7716,0.7716,44400000.0
2008-07-16 01:29:00,0.7716,0.7717,0.7716,0.7716,68800000.0
2008-07-16 01:30:00,0.77165,0.77165,0.77165,0.77165,3200000.0
2008-07-16 01:31:00,0.7716,0.7716,0.7715,0.7715,46700000.0
2008-07-16 01:32:00,0.7715,0.7716,0.77135,0.7715,51800000.0
2008-07-16 01:33:00,0.7715,0.7716,0.7715,0.7715,71500000.0
2008-07-16 01:34:00,0.7715,0.7715,0.7713,0.7714,66800000.0
2008-07-16 01:35:00,0.7714,0.77145,0.77135,0.7714,67400000.0
2008-07-16 01:36:00,0.7714,0.7715,0.7714,0.7715,27700000.0
2008-07-16 01:37:00,0.7715,0.7718,0.7714,0.7714,79200001.0
2008-07-16 01:38:00,0.7714,0.7714,0.7714,0.7714,32600000.0
2008-07-16 01:39:00,0.7714,0.7714,0.7714,0.7714,4900000.0
2008-07-16 01:40:00,0.77144,0.7717,0.77084,0.77124,86300000.0
2008-07-16 01:41:00,0.7714,0.7715,0.7714,0.7714,108500000.0
2008-07-16 01:42:00,0.77145,0.7715,0.7714,0.7714,21000000.0
2008-07-16 01:43:00,0.7714,0.7714,0.7714,0.7714,3800000.0
2008-07-16 01:44:00,0.7709,0.77137,0.77087,0.77112,15300000.0
2008-07-16 01:45:00,0.7714,0.7715,0.7714,0.7715,10700000.0
2008-07-16 01:46:00,0.7715,0.7715,0.7714,0.7714,189200001.0
2008-07-16 01:47:00,0.7714,0.7715,0.7713,0.7713,226199998.0
2008-07-16 01:48:00,0.7713,0.77135,0.7713,0.7713,76100000.0
2008-07-16 01:49:00,0.7712,0.7713,0.7712,0.7713,41800000.0
2008-07-16 01:50:00,0.7713,0.7713,0.7713,0.7713,3600000.0
2008-07-16 01:51:00,0.7713,0.7714,0.7712,0.7714,74400000.0
2008-07-16 01:52:00,0.7714,0.77145,0.7714,0.7714,16800000.0
2008-07-16 01:53:00,0.7714,0.7714,0.77135,0.77135,5200000.0
2008-07-16 01:54:00,0.7711,0.77143,0.77088,0.77135,23100000.0
2008-07-16 01:55:00,0.77135,0.77135,0.7711,0.7713,23300000.0
2008-07-16 01:56:00,0.7712,0.7713,0.7712,0.7713,6000000.0
2008-07-16 01:57:00,0.7712,0.7716,0.7712,0.7715,60800000.0
2008-07-16 01:58:00,0.7715,0.7717,0.7713,0.77155,68800000.0
2008-07-16 01:59:00,0.77155,0.7717,0.77155,0.77165,23100000.0
2008-07-16 02:00:00,0.77165,0.77165,0.7716,0.7716,15000000.0
2008-07-16 02:01:00,0.7716,0.7717,0.7716,0.7717,6000000.0
2008-07-16 02:02:00,0.7717,0.7717,0.7716,0.7717,22800000.0
2008-07-16 02:03:00,0.77175,0.77175,0.7716,0.7717,75700000.0
2008-07-16 02:04:00,0.77175,0.77175,0.77135,0.77155,95600000.0
2008-07-16 02:05:00,0.7715,0.7715,0.7713,0.7714,82400000.0
2008-07-16 02:06:00,0.7714,0.7715,0.7713,0.7715,235500000.0
2008-07-16 02:07:00,0.77101,0.77155,0.77101,0.77155,17400000.0
2008-07-16 02:08:00,0.7715,0.77155,0.7715,0.7715,59600000.0
2008-07-16 02:09:00,0.7715,0.7715,0.7715,0.7715,75700000.0
2008-07-16 02:10:00,0.77155,0.77155,0.77155,0.77155,1000000.0
2008-07-16 02:11:00,0.77155,0.77165,0.7715,0.77155,93400000.0
2008-07-16 02:12:00,0.77155,0.77175,0.77155,0.77175,61000000.0
2008-07-16 02:13:00,0.77175,0.77175,0.77165,0.77175,66700000.0
2008-07-16 02:14:00,0.7717,0.7717,0.7716,0.7716,42000000.0
2008-07-16 02:15:00,0.7716,0.7717,0.7716,0.7717,20400000.0
2008-07-16 02:16:00,0.7717,0.7717,0.7716,0.7716,30800000.0
2008-07-16 02:17:00,0.7716,0.77165,0.7716,0.77165,17200000.0
2008-07-16 02:18:00,0.77165,0.77165,0.7716,0.77165,51800000.0
2008-07-16 02:19:00,0.7717,0.7717,0.7717,0.7717,7100000.0
2008-07-16 02:20:00,0.7717,0.77175,0.7717,0.77175,8000000.0
2008-07-16 02:21:00,0.77175,0.772,0.77175,0.772,102200000.0
2008-07-16 02:22:00,0.772,0.772,0.772,0.772,3900000.0
2008-07-16 02:23:00,0.772,0.77205,0.772,0.77205,45900000.0
2008-07-16 02:24:00,0.77205,0.7724,0.77205,0.77205,71600000.0
2008-07-16 02:25:00,0.77205,0.7725,0.772,0.77245,221300000.0
2008-07-16 02:26:00,0.77255,0.7726,0.77215,0.7723,305300000.0
2008-07-16 02:27:00,0.7723,0.7723,0.77215,0.7722,150700000.0
2008-07-16 02:28:00,0.7722,0.7722,0.7721,0.7721,38000000.0
2008-07-16 02:29:00,0.7721,0.7722,0.77195,0.7722,109300000.0
2008-07-16 02:30:00,0.7722,0.7722,0.77195,0.77195,8600000.0
2008-07-16 02:31:00,0.7722,0.7722,0.7722,0.7722,5000000.0
2008-07-16 02:32:00,0.77207,0.77207,0.7716,0.77199,53600000.0
2008-07-16 02:33:00,0.7722,0.7722,0.7722,0.7722,2000000.0
2008-07-16 02:34:00,0.77199,0.77205,0.77164,0.7718,56700000.0
2008-07-16 02:35:00,0.7722,0.7722,0.7722,0.7722,7000000.0
2008-07-16 02:36:00,0.7722,0.7722,0.7722,0.7722,7000000.0
2008-07-16 02:37:00,0.7722,0.7722,0.7722,0.7722,3000000.0
2008-07-16 02:38:00,0.7722,0.7723,0.7722,0.7722,17200000.0
2008-07-16 02:39:00,0.77188,0.77207,0.77164,0.77168,310100002.0
2008-07-16 02:40:00,0.77222,0.77233,0.77195,0.77195,7900000.0
2008-07-16 02:41:00,0.77192,0.77214,0.7718,0.77214,47900000.0
2008-07-16 02:42:00,0.77173,0.77222,0.77173,0.77216,44700000.0
2008-07-16 02:43:00,0.7722,0.7722,0.7722,0.7722,2000000.0
2008-07-16 02:44:00,0.7722,0.7722,0.7722,0.7722,3000000.0
2008-07-16 02:45:00,0.7722,0.7722,0.772,0.7721,12900000.0
2008-07-16 02:46:00,0.772,0.77205,0.772,0.77205,11000000.0
2008-07-16 02:47:00,0.77205,0.77205,0.772,0.772,23400000.0
2008-07-16 02:48:00,0.772,0.7722,0.77195,0.77195,80000000.0
2008-07-16 02:49:00,0.772,0.77205,0.772,0.77205,17400000.0
2008-07-16 02:50:00,0.7721,0.7721,0.7721,0.7721,13700000.0
2008-07-16 02:51:00,0.7721,0.7721,0.7721,0.7721,4800000.0
2008-07-16 02:52:00,0.7721,0.7721,0.7721,0.7721,4800000.0
2008-07-16 02:53:00,0.7721,0.7721,0.7721,0.7721,9600000.0
2008-07-16 02:54:00,0.7721,0.77215,0.7721,0.7721,30500000.0
2008-07-16 02:55:00,0.7721,0.7724,0.7721,0.7721,70100000.0
2008-07-16 02:56:00,0.7721,0.7721,0.7721,0.7721,37200000.0
2008-07-16 02:57:00,0.7721,0.7721,0.7721,0.7721,24800000.0
2008-07-16 02:58:00,0.77213,0.77225,0.77192,0.77192,57600000.0
2008-07-16 02:59:00,0.77179,0.77232,0.77179,0.77192,62200000.0
2008-07-16 03:00:00,0.7721,0.7721,0.7721,0.7721,8200000.0
2008-07-16 03:01:00,0.7722,0.77232,0.77192,0.7721,56000000.0
2008-07-16 03:02:00,0.77217,0.77225,0.77193,0.77206,41900000.0
2008-07-16 03:03:00,0.7721,0.7721,0.7721,0.7721,16400000.0
2008-07-16 03:04:00,0.7721,0.77225,0.77205,0.77225,32200000.0
2008-07-16 03:05:00,0.7721,0.7721,0.7718,0.7718,115100000.0
2008-07-16 03:06:00,0.77165,0.77175,0.77165,0.7717,90000000.0
2008-07-16 03:07:00,0.7717,0.7718,0.7717,0.7717,156700000.0
2008-07-16 03:08:00,0.7717,0.77175,0.7717,0.7717,45600000.0
2008-07-16 03:09:00,0.7717,0.7718,0.77165,0.7717,88600000.0
2008-07-16 03:10:00,0.7717,0.77175,0.7716,0.7716,199400000.0
2008-07-16 03:11:00,0.7716,0.7717,0.7716,0.7717,164700000.0
2008-07-16 03:12:00,0.7717,0.7717,0.7715,0.7716,128800000.0
2008-07-16 03:13:00,0.7716,0.7716,0.7716,0.7716,4800000.0
2008-07-16 03:14:00,0.7716,0.7716,0.7712,0.7714,50600000.0
2008-07-16 03:15:00,0.7714,0.77145,0.7712,0.77145,49300000.0
2008-07-16 03:16:00,0.77145,0.7715,0.7714,0.7715,50500000.0
2008-07-16 03:17:00,0.7715,0.7715,0.7714,0.7715,120900000.0
2008-07-16 03:18:00,0.7715,0.7716,0.77135,0.7715,85300000.0
2008-07-16 03:19:00,0.7713,0.7714,0.7713,0.7714,48600000.0
2008-07-16 03:20:00,0.7714,0.7715,0.7714,0.7715,5400000.0
2008-07-16 03:21:00,0.7715,0.7716,0.7713,0.7715,31400000.0
2008-07-16 03:22:00,0.7714,0.7717,0.7714,0.77155,57900000.0
2008-07-16 03:23:00,0.77155,0.7716,0.7715,0.77155,19300000.0
2008-07-16 03:24:00,0.7716,0.7717,0.77155,0.7717,4000000.0
2008-07-16 03:25:00,0.7716,0.7717,0.7716,0.7716,9300000.0
2008-07-16 03:26:00,0.77148,0.77161,0.7711,0.77161,144200000.0
2008-07-16 03:27:00,0.7716,0.7716,0.7716,0.7716,19600000.0
2008-07-16 03:28:00,0.7716,0.77165,0.7716,0.77165,6600000.0
2008-07-16 03:29:00,0.77165,0.7717,0.77165,0.77165,11400000.0
2008-07-16 03:30:00,0.77165,0.7723,0.77165,0.7721,50700000.0
2008-07-16 03:31:00,0.7721,0.7722,0.7717,0.77195,116500000.0
2008-07-16 03:32:00,0.77195,0.77195,0.7719,0.77195,38000000.0
2008-07-16 03:33:00,0.77195,0.772,0.7719,0.772,96200000.0
2008-07-16 03:34:00,0.772,0.772,0.77185,0.77195,108800000.0
2008-07-16 03:35:00,0.77195,0.772,0.7719,0.7719,52400000.0
2008-07-16 03:36:00,0.77195,0.772,0.77195,0.77195,15300000.0
2008-07-16 03:37:00,0.77195,0.77195,0.77185,0.7719,96000000.0
2008-07-16 03:38:00,0.7719,0.77195,0.7719,0.7719,55100000.0
2008-07-16 03:39:00,0.7719,0.772,0.7719,0.772,29700000.0
2008-07-16 03:40:00,0.772,0.772,0.772,0.772,3200000.0
2008-07-16 03:41:00,0.77205,0.77205,0.772,0.77205,45400000.0
2008-07-16 03:42:00,0.77205,0.77205,0.772,0.772,24800000.0
2008-07-16 03:43:00,0.772,0.7725,0.772,0.7723,169300000.0
2008-07-16 03:44:00,0.7723,0.7723,0.7723,0.7723,47700000.0
2008-07-16 03:45:00,0.7723,0.77245,0.7723,0.77245,34400000.0
2008-07-16 03:46:00,0.7723,0.77255,0.7723,0.7723,21400000.0
2008-07-16 03:47:00,0.7723,0.7725,0.7723,0.7723,62300000.0
2008-07-16 03:48:00,0.7724,0.7725,0.7724,0.77245,29400000.0
2008-07-16 03:49:00,0.77245,0.77245,0.7724,0.7724,7300000.0
2008-07-16 03:50:00,0.77206,0.77239,0.77206,0.77216,66000000.0
2008-07-16 03:51:00,0.7724,0.7724,0.7723,0.7723,6100000.0
2008-07-16 03:52:00,0.7723,0.77235,0.7722,0.7722,47000000.0
2008-07-16 03:53:00,0.77177,0.77219,0.77174,0.77219,41000000.0
2008-07-16 03:54:00,0.7722,0.7722,0.77205,0.77205,18100000.0
2008-07-16 03:55:00,0.77205,0.7721,0.77205,0.7721,16200000.0
2008-07-16 03:56:00,0.7721,0.7721,0.7717,0.7718,113200000.0
2008-07-16 03:57:00,0.7718,0.7718,0.7716,0.7716,35400000.0
2008-07-16 03:58:00,0.7716,0.7717,0.7715,0.7717,152600000.0
2008-07-16 03:59:00,0.7717,0.7717,0.7717,0.7717,17500000.0
2008-07-16 04:00:00,0.7717,0.7717,0.7716,0.7717,79600000.0
2008-07-16 04:01:00,0.77165,0.7717,0.7715,0.7716,112600000.0
2008-07-16 04:02:00,0.7716,0.7717,0.7715,0.7715,83000000.0
2008-07-16 04:03:00,0.77155,0.77175,0.7715,0.77175,121500000.0
2008-07-16 04:04:00,0.77175,0.7718,0.7717,0.77175,41200000.0
2008-07-16 04:05:00,0.7718,0.7719,0.7716,0.7719,29400000.0
2008-07-16 04:06:00,0.7719,0.7719,0.7716,0.77165,14400000.0
2008-07-16 04:07:00,0.77165,0.77175,0.77165,0.77165,35000000.0
2008-07-16 04:08:00,0.77165,0.77165,0.77155,0.77155,67500000.0
2008-07-16 04:09:00,0.7716,0.7716,0.7716,0.7716,7300000.0
2008-07-16 04:10:00,0.7716,0.7716,0.77145,0.77145,87900000.0
2008-07-16 04:11:00,0.77145,0.77145,0.7711,0.77125,37000000.0
2008-07-16 04:12:00,0.7713,0.7714,0.7713,0.77135,60400000.0
2008-07-16 04:13:00,0.77135,0.7717,0.77135,0.7714,101200000.0
2008-07-16 04:14:00,0.7714,0.7715,0.77115,0.77115,131800000.0
2008-07-16 04:15:00,0.7712,0.7714,0.7711,0.7711,72100000.0
2008-07-16 04:16:00,0.77105,0.77105,0.77105,0.77105,8300000.0
2008-07-16 04:17:00,0.77105,0.77105,0.771,0.77105,39300000.0
2008-07-16 04:18:00,0.77105,0.77115,0.771,0.7711,58000000.0
2008-07-16 04:19:00,0.7711,0.7711,0.771,0.7711,195100000.0
2008-07-16 04:20:00,0.7711,0.7711,0.7711,0.7711,9600000.0
2008-07-16 04:21:00,0.7711,0.7711,0.7711,0.7711,9700000.0
2008-07-16 04:22:00,0.7711,0.7712,0.7711,0.7712,13200000.0
2008-07-16 04:23:00,0.7712,0.7712,0.7712,0.7712,2000000.0
2008-07-16 04:24:00,0.77115,0.7712,0.771,0.771,81900000.0
2008-07-16 04:25:00,0.771,0.7711,0.771,0.771,7000000.0
2008-07-16 04:26:00,0.771,0.771,0.77085,0.77095,66800000.0
2008-07-16 04:27:00,0.77095,0.77095,0.77085,0.77085,15200000.0
2008-07-16 04:28:00,0.77085,0.77115,0.7708,0.771,109900000.0
2008-07-16 04:29:00,0.7709,0.771,0.7708,0.7708,121600000.0
2008-07-16 04:30:00,0.7708,0.77135,0.7708,0.7712,184000000.0
2008-07-16 04:31:00,0.7712,0.7714,0.7712,0.77135,116000000.0
2008-07-16 04:32:00,0.77135,0.7715,0.7712,0.7715,84800000.0
2008-07-16 04:33:00,0.7715,0.7716,0.7713,0.7713,88500000.0
2008-07-16 04:34:00,0.7716,0.7716,0.7713,0.7715,80300000.0
2008-07-16 04:35:00,0.7714,0.7714,0.7713,0.7713,134900000.0
2008-07-16 04:36:00,0.7713,0.7713,0.7713,0.7713,42000000.0
2008-07-16 04:37:00,0.7713,0.7715,0.7713,0.7715,155500000.0
2008-07-16 04:38:00,0.7715,0.7716,0.7714,0.7715,78300000.0
2008-07-16 04:39:00,0.7715,0.7716,0.7714,0.7716,85000000.0
2008-07-16 04:40:00,0.7716,0.7716,0.77105,0.7711,156300000.0
2008-07-16 04:41:00,0.77115,0.77155,0.77115,0.7714,204300000.0
2008-07-16 04:42:00,0.7714,0.77175,0.7714,0.77175,92400000.0
2008-07-16 04:43:00,0.7717,0.7717,0.7716,0.7717,59300000.0
2008-07-16 04:44:00,0.7717,0.7717,0.7715,0.7715,16500000.0
2008-07-16 04:45:00,0.7715,0.7715,0.7715,0.7715,38700000.0
2008-07-16 04:46:00,0.7715,0.7715,0.7715,0.7715,32000000.0
2008-07-16 04:47:00,0.7716,0.7716,0.7715,0.7716,58400000.0
2008-07-16 04:48:00,0.7716,0.7718,0.7716,0.7716,46200000.0
2008-07-16 04:49:00,0.7716,0.7718,0.7716,0.77175,40000000.0
2008-07-16 04:50:00,0.77175,0.77175,0.7717,0.7717,70200000.0
2008-07-16 04:51:00,0.7717,0.77175,0.7716,0.7716,21100000.0
2008-07-16 04:52:00,0.7716,0.77175,0.77105,0.77115,240700000.0
2008-07-16 04:53:00,0.77105,0.7714,0.77105,0.7713,146500000.0
2008-07-16 04:54:00,0.7713,0.77135,0.7713,0.77135,41800000.0
2008-07-16 04:55:00,0.7714,0.7715,0.7714,0.7714,129800000.0
2008-07-16 04:56:00,0.7715,0.7717,0.7715,0.7717,80600000.0
2008-07-16 04:57:00,0.7717,0.7717,0.7716,0.7716,42600000.0
2008-07-16 04:58:00,0.77155,0.7717,0.7715,0.7716,234100000.0
2008-07-16 04:59:00,0.7716,0.7717,0.7716,0.7717,66300000.0
2008-07-16 05:00:00,0.7719,0.7719,0.7719,0.7719,2000000.0
2008-07-16 05:01:00,0.7719,0.7719,0.7719,0.7719,3000000.0
2008-07-16 05:02:00,0.7719,0.7719,0.77155,0.77155,46000002.0
2008-07-16 05:03:00,0.7716,0.7717,0.7715,0.7717,69600000.0
2008-07-16 05:04:00,0.77178,0.77178,0.77115,0.77167,32200000.0
2008-07-16 05:05:00,0.7716,0.7716,0.77145,0.7715,121800000.0
2008-07-16 05:06:00,0.7715,0.7716,0.7713,0.7714,112800000.0
2008-07-16 05:07:00,0.7714,0.7714,0.7711,0.7711,182600000.0
2008-07-16 05:08:00,0.7711,0.7713,0.77105,0.77105,117600000.0
2008-07-16 05:09:00,0.7711,0.7711,0.77105,0.77105,10700000.0
2008-07-16 05:10:00,0.7711,0.7711,0.771,0.771,49500000.0
2008-07-16 05:11:00,0.771,0.771,0.7708,0.7708,89900000.0
2008-07-16 05:12:00,0.7708,0.77125,0.7708,0.7712,182400000.0
2008-07-16 05:13:00,0.7712,0.77145,0.77115,0.7713,150100000.0
2008-07-16 05:14:00,0.7714,0.7714,0.7714,0.7714,1000000.0
2008-07-16 05:15:00,0.7714,0.7717,0.7714,0.7717,33200000.0
2008-07-16 05:16:00,0.7716,0.7716,0.7714,0.7714,56700000.0
2008-07-16 05:17:00,0.7714,0.7716,0.7714,0.7716,73000000.0
2008-07-16 05:18:00,0.7717,0.7718,0.7715,0.7718,196400000.0
2008-07-16 05:19:00,0.7718,0.7719,0.77155,0.7719,30400000.0
2008-07-16 05:20:00,0.7719,0.7719,0.77185,0.77185,18300000.0
2008-07-16 05:21:00,0.77185,0.77215,0.77185,0.77195,181300000.0
2008-07-16 05:22:00,0.772,0.772,0.77195,0.77195,56300000.0
2008-07-16 05:23:00,0.77195,0.77195,0.7719,0.77195,51400000.0
2008-07-16 05:24:00,0.77195,0.77195,0.77195,0.77195,4100000.0
2008-07-16 05:25:00,0.77195,0.77205,0.77195,0.772,50400000.0
2008-07-16 05:26:00,0.772,0.7722,0.772,0.7722,113600000.0
2008-07-16 05:27:00,0.7722,0.7722,0.7722,0.7722,27400000.0
2008-07-16 05:28:00,0.7723,0.77235,0.7723,0.77235,91900000.0
2008-07-16 05:29:00,0.77235,0.7724,0.7723,0.7723,92800000.0
2008-07-16 05:30:00,0.7723,0.7723,0.7722,0.7722,35700000.0
2008-07-16 05:31:00,0.7722,0.7722,0.77185,0.77185,30500000.0
2008-07-16 05:32:00,0.77142,0.77195,0.77137,0.77195,10900000.0
2008-07-16 05:33:00,0.77185,0.772,0.77185,0.772,30400000.0
2008-07-16 05:34:00,0.77205,0.77205,0.77205,0.77205,5100000.0
2008-07-16 05:35:00,0.77205,0.77205,0.772,0.77205,29800000.0
2008-07-16 05:36:00,0.77205,0.77205,0.772,0.772,48400000.0
2008-07-16 05:37:00,0.77183,0.77227,0.77169,0.77173,21100000.0
2008-07-16 05:38:00,0.772,0.772,0.772,0.772,40000000.0
2008-07-16 05:39:00,0.772,0.772,0.7718,0.7718,43100000.0
2008-07-16 05:40:00,0.7718,0.7718,0.77175,0.77175,21600000.0
2008-07-16 05:41:00,0.77175,0.77175,0.7717,0.77175,32800000.0
2008-07-16 05:42:00,0.7718,0.77185,0.77175,0.7718,124300000.0
2008-07-16 05:43:00,0.7718,0.7718,0.7718,0.7718,32900000.0
2008-07-16 05:44:00,0.7718,0.77185,0.7718,0.7718,20700000.0
2008-07-16 05:45:00,0.7718,0.7719,0.7718,0.7719,48000000.0
2008-07-16 05:46:00,0.7719,0.7719,0.77115,0.7714,217900000.0
2008-07-16 05:47:00,0.7714,0.77175,0.7712,0.7714,128200000.0
2008-07-16 05:48:00,0.77135,0.77135,0.7711,0.7713,63700000.0
2008-07-16 05:49:00,0.7713,0.7713,0.7712,0.7713,53500000.0
2008-07-16 05:50:00,0.77135,0.77135,0.77135,0.77135,5100000.0
2008-07-16 05:51:00,0.7714,0.7715,0.7714,0.7715,30600000.0
2008-07-16 05:52:00,0.77145,0.77155,0.77135,0.7715,53600000.0
2008-07-16 05:53:00,0.7715,0.7716,0.77135,0.7715,64500000.0
2008-07-16 05:54:00,0.7715,0.7715,0.77105,0.7713,128600000.0
2008-07-16 05:55:00,0.7713,0.7713,0.77085,0.77085,109500000.0
2008-07-16 05:56:00,0.77095,0.77125,0.7709,0.77095,151200000.0
2008-07-16 05:57:00,0.7709,0.771,0.7709,0.771,90000000.0
2008-07-16 05:58:00,0.771,0.7712,0.77095,0.7712,79700000.0
2008-07-16 05:59:00,0.7712,0.7712,0.7711,0.7711,49100000.0
2008-07-16 06:00:00,0.77115,0.77145,0.7711,0.77135,99600000.0
2008-07-16 06:01:00,0.7715,0.7715,0.77115,0.7714,73900000.0
2008-07-16 06:02:00,0.7713,0.77135,0.77105,0.7711,110500000.0
2008-07-16 06:03:00,0.7711,0.7712,0.77105,0.7711,54700000.0
2008-07-16 06:04:00,0.77105,0.7711,0.77105,0.7711,12200000.0
2008-07-16 06:05:00,0.77105,0.7711,0.771,0.77105,36900000.0
2008-07-16 06:06:00,0.77105,0.7712,0.77105,0.77115,47800000.0
2008-07-16 06:07:00,0.77115,0.7715,0.7711,0.7714,180700000.0
2008-07-16 06:08:00,0.7714,0.7715,0.7714,0.7714,103900000.0
2008-07-16 06:09:00,0.7714,0.7715,0.7713,0.7714,226100000.0
2008-07-16 06:10:00,0.7714,0.7715,0.7714,0.7714,166100000.0
2008-07-16 06:11:00,0.77144,0.77144,0.77119,0.77139,5000000.0
2008-07-16 06:12:00,0.7714,0.7716,0.7714,0.7716,249000000.0
2008-07-16 06:13:00,0.7716,0.7721,0.7716,0.77195,221700000.0
2008-07-16 06:14:00,0.77195,0.772,0.7718,0.7718,65700000.0
2008-07-16 06:15:00,0.7718,0.7718,0.7717,0.7717,13900000.0
2008-07-16 06:16:00,0.7717,0.77185,0.7716,0.77185,41600000.0
2008-07-16 06:17:00,0.77185,0.77185,0.7715,0.7715,71400000.0
2008-07-16 06:18:00,0.7715,0.7716,0.7715,0.7715,33300000.0
2008-07-16 06:19:00,0.7715,0.7715,0.7714,0.7714,10000000.0
2008-07-16 06:20:00,0.7713,0.7713,0.77115,0.7712,25000000.0
2008-07-16 06:21:00,0.7712,0.7712,0.7711,0.7712,45000000.0
2008-07-16 06:22:00,0.7712,0.7712,0.7712,0.7712,12800000.0
2008-07-16 06:23:00,0.77125,0.77135,0.77125,0.77125,22300000.0
2008-07-16 06:24:00,0.7713,0.7713,0.7713,0.7713,22100000.0
2008-07-16 06:25:00,0.7713,0.7714,0.7713,0.7714,59100000.0
2008-07-16 06:26:00,0.77107,0.77142,0.77099,0.7713,30800000.0
2008-07-16 06:27:00,0.7714,0.7714,0.7713,0.7713,43300000.0
2008-07-16 06:28:00,0.7713,0.7713,0.7712,0.77125,64200000.0
2008-07-16 06:29:00,0.77125,0.77125,0.77115,0.77115,40400000.0
2008-07-16 06:30:00,0.77115,0.77115,0.7711,0.7711,8200000.0
2008-07-16 06:31:00,0.7711,0.7712,0.7711,0.7712,33100000.0
2008-07-16 06:32:00,0.7712,0.7712,0.7711,0.77115,26500000.0
2008-07-16 06:33:00,0.7711,0.77115,0.77065,0.77105,121100000.0
2008-07-16 06:34:00,0.77095,0.7712,0.7709,0.7712,64400000.0
2008-07-16 06:35:00,0.7712,0.77165,0.77115,0.77135,140900000.0
2008-07-16 06:36:00,0.77135,0.77135,0.77115,0.77125,131300000.0
2008-07-16 06:37:00,0.77125,0.77125,0.7712,0.77125,25200000.0
2008-07-16 06:38:00,0.77125,0.7713,0.7711,0.77125,112900000.0
2008-07-16 06:39:00,0.77125,0.77125,0.77105,0.7711,101800000.0
2008-07-16 06:40:00,0.77115,0.7712,0.77105,0.7711,66000000.0
2008-07-16 06:41:00,0.7712,0.7713,0.7711,0.7713,56300000.0
2008-07-16 06:42:00,0.7713,0.7713,0.7713,0.7713,13500000.0
2008-07-16 06:43:00,0.77095,0.77132,0.77095,0.77131,69400000.0
2008-07-16 06:44:00,0.77131,0.77131,0.77076,0.7712,124300000.0
2008-07-16 06:45:00,0.7713,0.7713,0.7713,0.7713,1000000.0
2008-07-16 06:46:00,0.77125,0.77125,0.77125,0.77125,4100000.0
2008-07-16 06:47:00,0.7713,0.7714,0.77125,0.7713,39300000.0
2008-07-16 06:48:00,0.7713,0.7713,0.7713,0.7713,4800000.0
2008-07-16 06:49:00,0.7713,0.7713,0.771,0.7712,57500000.0
2008-07-16 06:50:00,0.7712,0.7712,0.7711,0.7712,40800000.0
2008-07-16 06:51:00,0.7712,0.7713,0.7712,0.7713,12800000.0
2008-07-16 06:52:00,0.7713,0.7713,0.7712,0.7712,16100000.0
2008-07-16 06:53:00,0.77125,0.7713,0.7712,0.7712,31400000.0
2008-07-16 06:54:00,0.7712,0.7713,0.7712,0.7712,47800000.0
2008-07-16 06:55:00,0.7713,0.77135,0.7712,0.77135,22800000.0
2008-07-16 06:56:00,0.77089,0.7713,0.77082,0.7713,24800000.0
2008-07-16 06:57:00,0.77135,0.77135,0.77135,0.77135,3000000.0
2008-07-16 06:58:00,0.77135,0.77135,0.77135,0.77135,5000000.0
2008-07-16 06:59:00,0.77097,0.77119,0.77095,0.77119,17500000.0
2008-07-16 07:00:00,0.77135,0.77135,0.7711,0.7712,33400000.0
2008-07-16 07:01:00,0.77115,0.7712,0.7711,0.7711,44500000.0
2008-07-16 07:02:00,0.771,0.7711,0.771,0.7711,49200000.0
2008-07-16 07:03:00,0.7711,0.7711,0.771,0.771,4600000.0
2008-07-16 07:04:00,0.77105,0.7711,0.77105,0.7711,31000000.0
2008-07-16 07:05:00,0.7711,0.7711,0.77105,0.7711,43600000.0
2008-07-16 07:06:00,0.77093,0.77115,0.77075,0.77102,20500000.0
2008-07-16 07:07:00,0.77105,0.77105,0.771,0.771,5800000.0
2008-07-16 07:08:00,0.771,0.771,0.77085,0.77085,127200000.0
2008-07-16 07:09:00,0.7709,0.771,0.7709,0.77095,35700000.0
2008-07-16 07:10:00,0.77095,0.77095,0.7709,0.7709,27100000.0
2008-07-16 07:11:00,0.7711,0.7711,0.7709,0.771,17600000.0
2008-07-16 07:12:00,0.77095,0.77095,0.7709,0.77095,23300000.0
2008-07-16 07:13:00,0.77095,0.771,0.7709,0.771,47700000.0
2008-07-16 07:14:00,0.771,0.771,0.771,0.771,12800000.0
2008-07-16 07:15:00,0.77119,0.77121,0.77072,0.77114,21400000.0
2008-07-16 07:16:00,0.77105,0.77105,0.77105,0.77105,1000000.0
2008-07-16 07:17:00,0.771,0.77105,0.77085,0.77085,49000000.0
2008-07-16 07:18:00,0.77085,0.77105,0.77085,0.77105,12200000.0
2008-07-16 07:19:00,0.77097,0.77106,0.77065,0.77106,20000000.0
2008-07-16 07:20:00,0.77105,0.77105,0.77105,0.77105,12000000.0
2008-07-16 07:21:00,0.77105,0.77105,0.7708,0.7709,59700000.0
2008-07-16 07:22:00,0.7709,0.7709,0.77085,0.77085,40400000.0
2008-07-16 07:23:00,0.7709,0.771,0.7708,0.77085,27700000.0
2008-07-16 07:24:00,0.77075,0.7708,0.77075,0.77075,33800000.0
2008-07-16 07:25:00,0.7707,0.7707,0.7707,0.7707,19400000.0
2008-07-16 07:26:00,0.7707,0.7708,0.7707,0.77075,94100000.0
2008-07-16 07:27:00,0.77075,0.7708,0.7706,0.7708,149400000.0
2008-07-16 07:28:00,0.7707,0.7707,0.7706,0.7707,170700000.0
2008-07-16 07:29:00,0.7707,0.7707,0.7705,0.7706,182500000.0
2008-07-16 07:30:00,0.7706,0.7707,0.7706,0.7707,43200000.0
2008-07-16 07:31:00,0.7707,0.7707,0.7706,0.77065,75200000.0
2008-07-16 07:32:00,0.77065,0.7711,0.7706,0.7711,83400000.0
2008-07-16 07:33:00,0.7711,0.7712,0.77085,0.7709,34000000.0
2008-07-16 07:34:00,0.77095,0.771,0.77095,0.771,25000000.0
2008-07-16 07:35:00,0.771,0.7712,0.771,0.7711,23400000.0
2008-07-16 07:36:00,0.7712,0.77205,0.7712,0.7716,142300000.0
2008-07-16 07:37:00,0.7716,0.7718,0.7716,0.7716,124400000.0
2008-07-16 07:38:00,0.77174,0.77178,0.77099,0.77152,26700000.0
2008-07-16 07:39:00,0.7716,0.77205,0.7715,0.772,52700000.0
2008-07-16 07:40:00,0.772,0.772,0.7719,0.7719,109200000.0
2008-07-16 07:41:00,0.7719,0.7719,0.7715,0.77165,74000000.0
2008-07-16 07:42:00,0.77165,0.77165,0.77115,0.7715,65700000.0
2008-07-16 07:43:00,0.7715,0.7715,0.7714,0.7715,79800000.0
2008-07-16 07:44:00,0.7715,0.7717,0.77145,0.7717,125200000.0
2008-07-16 07:45:00,0.7717,0.7717,0.7714,0.77145,35300000.0
2008-07-16 07:46:00,0.77145,0.7717,0.77145,0.7716,120700000.0
2008-07-16 07:47:00,0.7716,0.7716,0.7716,0.7716,6400000.0
2008-07-16 07:48:00,0.77155,0.77165,0.77121,0.77142,10100000.0
2008-07-16 07:49:00,0.7717,0.772,0.7717,0.77185,57600000.0
2008-07-16 07:50:00,0.7719,0.772,0.77185,0.772,15100000.0
2008-07-16 07:51:00,0.772,0.77255,0.772,0.7725,87300000.0
2008-07-16 07:52:00,0.7725,0.7725,0.7724,0.7724,39300000.0
2008-07-16 07:53:00,0.7724,0.7724,0.77235,0.77235,8300000.0
2008-07-16 07:54:00,0.77235,0.7726,0.77235,0.7726,82000000.0
2008-07-16 07:55:00,0.7726,0.7729,0.77255,0.7729,74700000.0
2008-07-16 07:56:00,0.7728,0.7729,0.7725,0.7725,104400000.0
2008-07-16 07:57:00,0.7725,0.7726,0.7725,0.7726,26200000.0
2008-07-16 07:58:00,0.77265,0.7729,0.77225,0.7724,107700000.0
2008-07-16 07:59:00,0.7725,0.77265,0.77225,0.77225,111500000.0
2008-07-16 08:00:00,0.77225,0.7725,0.77225,0.7725,94800000.0
2008-07-16 08:01:00,0.7725,0.7725,0.77225,0.7724,68400000.0
2008-07-16 08:02:00,0.77255,0.7726,0.77255,0.7726,25200000.0
2008-07-16 08:03:00,0.7726,0.7726,0.77225,0.77225,45200000.0
2008-07-16 08:04:00,0.77225,0.7724,0.772,0.7722,142100000.0
2008-07-16 08:05:00,0.77225,0.7725,0.77225,0.77235,121700000.0
2008-07-16 08:06:00,0.7724,0.7724,0.7724,0.7724,7300000.0
2008-07-16 08:07:00,0.77245,0.77245,0.77245,0.77245,4100000.0
2008-07-16 08:08:00,0.77245,0.7725,0.77185,0.77195,131100000.0
2008-07-16 08:09:00,0.7719,0.7724,0.77185,0.77235,150900000.0
2008-07-16 08:10:00,0.7724,0.7724,0.7724,0.7724,64800000.0
2008-07-16 08:11:00,0.7724,0.7724,0.77195,0.7724,182400000.0
2008-07-16 08:12:00,0.7724,0.7724,0.7719,0.77205,165600000.0
2008-07-16 08:13:00,0.7721,0.7723,0.772,0.7722,74000000.0
2008-07-16 08:14:00,0.7722,0.7726,0.772,0.7725,181600000.0
2008-07-16 08:15:00,0.7726,0.77285,0.7723,0.77285,200400000.0
2008-07-16 08:16:00,0.7728,0.7731,0.7728,0.773,80200000.0
2008-07-16 08:17:00,0.773,0.7733,0.773,0.77305,64300000.0
2008-07-16 08:18:00,0.7731,0.77355,0.773,0.77355,135200000.0
2008-07-16 08:19:00,0.77355,0.7736,0.77335,0.7734,135000000.0
2008-07-16 08:20:00,0.77335,0.77345,0.7733,0.77345,219400000.0
2008-07-16 08:21:00,0.77345,0.77355,0.77345,0.7735,140100000.0
2008-07-16 08:22:00,0.7735,0.7735,0.77295,0.7731,121600000.0
2008-07-16 08:23:00,0.7731,0.7731,0.77305,0.7731,74400000.0
2008-07-16 08:24:00,0.7731,0.7731,0.773,0.7731,45000000.0
2008-07-16 08:25:00,0.7731,0.7731,0.77285,0.77285,101600000.0
2008-07-16 08:26:00,0.7729,0.77305,0.77285,0.773,63700000.0
2008-07-16 08:27:00,0.773,0.773,0.7729,0.77295,31700000.0
2008-07-16 08:28:00,0.77295,0.773,0.77285,0.77285,72500000.0
2008-07-16 08:29:00,0.77285,0.77285,0.7728,0.7728,72100000.0
2008-07-16 08:30:00,0.77285,0.77285,0.7724,0.77265,40700000.0
2008-07-16 08:31:00,0.7727,0.7727,0.7727,0.7727,4100000.0
2008-07-16 08:32:00,0.7727,0.7727,0.7717,0.7722,114200000.0
2008-07-16 08:33:00,0.77215,0.77245,0.7721,0.7723,81400000.0
2008-07-16 08:34:00,0.77235,0.7728,0.77225,0.7726,38000000.0
2008-07-16 08:35:00,0.77255,0.7729,0.7725,0.77285,32400000.0
2008-07-16 08:36:00,0.7729,0.77325,0.7728,0.7728,130200000.0
2008-07-16 08:37:00,0.7728,0.77285,0.7725,0.7726,82700000.0
2008-07-16 08:38:00,0.77265,0.77265,0.77245,0.7726,25000000.0
2008-07-16 08:39:00,0.7726,0.77265,0.77255,0.7726,40600000.0
2008-07-16 08:40:00,0.7726,0.77265,0.77255,0.7726,19700000.0
2008-07-16 08:41:00,0.77265,0.77265,0.7726,0.7726,8200000.0
2008-07-16 08:42:00,0.77255,0.7728,0.77255,0.7726,21700000.0
2008-07-16 08:43:00,0.7726,0.7726,0.7723,0.7724,47500000.0
2008-07-16 08:44:00,0.7724,0.7725,0.7723,0.77235,82300000.0
2008-07-16 08:45:00,0.7724,0.7724,0.7722,0.7722,64700000.0
2008-07-16 08:46:00,0.7722,0.7724,0.7721,0.7721,111000000.0
2008-07-16 08:47:00,0.7721,0.77215,0.7718,0.77215,96300000.0
2008-07-16 08:48:00,0.7722,0.7723,0.77215,0.7722,21000000.0
2008-07-16 08:49:00,0.7722,0.7722,0.7721,0.7721,16300000.0
2008-07-16 08:50:00,0.7721,0.7722,0.77195,0.7721,54700000.0
2008-07-16 08:51:00,0.77215,0.77255,0.77215,0.77245,142100000.0
2008-07-16 08:52:00,0.77245,0.77245,0.77225,0.7723,47500000.0
2008-07-16 08:53:00,0.7723,0.7725,0.772,0.772,39800000.0
2008-07-16 08:54:00,0.7719,0.77225,0.7718,0.77185,90200001.0
2008-07-16 08:55:00,0.77185,0.77195,0.77185,0.77195,20600000.0
2008-07-16 08:56:00,0.772,0.77205,0.772,0.77205,9800000.0
2008-07-16 08:57:00,0.77205,0.77215,0.77195,0.77195,20200000.0
2008-07-16 08:58:00,0.772,0.77235,0.772,0.7722,50700000.0
2008-07-16 08:59:00,0.7722,0.7725,0.7722,0.77225,56900000.0
2008-07-16 09:00:00,0.77225,0.7724,0.77215,0.77235,47400000.0
2008-07-16 09:01:00,0.7723,0.77255,0.77215,0.77245,67400000.0
2008-07-16 09:02:00,0.77245,0.7727,0.77225,0.7723,53800000.0
2008-07-16 09:03:00,0.7723,0.7726,0.7723,0.7725,72700000.0
2008-07-16 09:04:00,0.7725,0.7727,0.7725,0.7725,97700000.0
2008-07-16 09:05:00,0.77255,0.77255,0.7724,0.7724,37400000.0
2008-07-16 09:06:00,0.77245,0.7725,0.77225,0.7723,60200000.0
2008-07-16 09:07:00,0.7723,0.7723,0.7718,0.77195,77700000.0
2008-07-16 09:08:00,0.772,0.7723,0.772,0.7721,80400002.0
2008-07-16 09:09:00,0.7722,0.77225,0.7718,0.77195,86800000.0
2008-07-16 09:10:00,0.77195,0.772,0.77195,0.772,7000000.0
2008-07-16 09:11:00,0.772,0.7721,0.772,0.77205,12700000.0
2008-07-16 09:12:00,0.7721,0.7722,0.77205,0.77215,26000000.0
2008-07-16 09:13:00,0.7723,0.7723,0.77215,0.77215,45000000.0
2008-07-16 09:14:00,0.77215,0.7722,0.7721,0.7722,54100000.0
2008-07-16 09:15:00,0.7722,0.7727,0.7722,0.7726,109100000.0
2008-07-16 09:16:00,0.7726,0.7726,0.77215,0.77235,63900000.0
2008-07-16 09:17:00,0.77235,0.7724,0.7721,0.77215,77900000.0
2008-07-16 09:18:00,0.7721,0.7723,0.77205,0.7723,84200000.0
2008-07-16 09:19:00,0.7723,0.7723,0.7722,0.7722,92300000.0
2008-07-16 09:20:00,0.7722,0.7724,0.77195,0.77205,125300000.0
2008-07-16 09:21:00,0.772,0.77225,0.772,0.7721,53000000.0
2008-07-16 09:22:00,0.77215,0.7722,0.77205,0.7721,110500000.0
2008-07-16 09:23:00,0.7721,0.77215,0.77185,0.772,66800000.0
2008-07-16 09:24:00,0.77195,0.77225,0.7719,0.77215,37400000.0
2008-07-16 09:25:00,0.7721,0.7721,0.77205,0.77205,20000000.0
2008-07-16 09:26:00,0.77205,0.77205,0.772,0.772,6300000.0
2008-07-16 09:27:00,0.772,0.77205,0.772,0.772,41300000.0
2008-07-16 09:28:00,0.77205,0.77225,0.772,0.77205,62400000.0
2008-07-16 09:29:00,0.77205,0.7721,0.772,0.7721,12000000.0
2008-07-16 09:30:00,0.7719,0.77245,0.7719,0.7722,64500000.0
2008-07-16 09:31:00,0.7722,0.77255,0.77215,0.7724,71300000.0
2008-07-16 09:32:00,0.77245,0.77255,0.77245,0.77255,27500000.0
2008-07-16 09:33:00,0.77255,0.77265,0.77255,0.77265,10400000.0
2008-07-16 09:34:00,0.7726,0.77265,0.7726,0.7726,100400000.0
2008-07-16 09:35:00,0.7726,0.77265,0.77255,0.7726,59600000.0
2008-07-16 09:36:00,0.7726,0.7728,0.7726,0.77275,238299997.0
2008-07-16 09:37:00,0.7728,0.77285,0.77255,0.77265,103000000.0
2008-07-16 09:38:00,0.77265,0.77265,0.7721,0.77225,130000000.0
2008-07-16 09:39:00,0.7725,0.7725,0.772,0.77205,336200002.0
2008-07-16 09:40:00,0.77205,0.7721,0.7718,0.77185,167200000.0
2008-07-16 09:41:00,0.77185,0.77195,0.77155,0.77185,50000000.0
2008-07-16 09:42:00,0.77195,0.77205,0.77175,0.77175,50900000.0
2008-07-16 09:43:00,0.7719,0.7719,0.77155,0.7716,107600000.0
2008-07-16 09:44:00,0.7716,0.7718,0.7716,0.7716,61700000.0
2008-07-16 09:45:00,0.7716,0.7717,0.7715,0.7716,116700000.0
2008-07-16 09:46:00,0.77165,0.7718,0.7716,0.7717,47900000.0
2008-07-16 09:47:00,0.772,0.772,0.77175,0.7718,203200000.0
2008-07-16 09:48:00,0.772,0.772,0.7718,0.7719,122800000.0
2008-07-16 09:49:00,0.7719,0.7722,0.7718,0.77185,227500000.0
2008-07-16 09:50:00,0.7718,0.77185,0.77165,0.7717,39900000.0
2008-07-16 09:51:00,0.77175,0.7718,0.77175,0.77175,7000000.0
2008-07-16 09:52:00,0.77175,0.77185,0.7717,0.7718,19500000.0
2008-07-16 09:53:00,0.7718,0.7719,0.77175,0.7719,11800000.0
2008-07-16 09:54:00,0.77185,0.772,0.77185,0.77195,33800000.0
2008-07-16 09:55:00,0.77195,0.77195,0.7718,0.7718,36600000.0
2008-07-16 09:56:00,0.7718,0.7718,0.77145,0.7715,57800000.0
2008-07-16 09:57:00,0.7715,0.7716,0.77145,0.7715,91800000.0
2008-07-16 09:58:00,0.7715,0.77155,0.77145,0.77155,75700000.0
2008-07-16 09:59:00,0.7716,0.7718,0.77155,0.77155,166600000.0
2008-07-16 10:00:00,0.7716,0.7716,0.77145,0.77155,45100000.0
2008-07-16 10:01:00,0.77155,0.77155,0.77145,0.7715,150800000.0
2008-07-16 10:02:00,0.7715,0.77155,0.7715,0.77155,11900000.0
2008-07-16 10:03:00,0.77145,0.7716,0.77145,0.77155,88200000.0
2008-07-16 10:04:00,0.7716,0.7717,0.7714,0.77145,91300000.0
2008-07-16 10:05:00,0.77145,0.77155,0.7714,0.7715,140100000.0
2008-07-16 10:06:00,0.7715,0.7715,0.77145,0.7715,23100000.0
2008-07-16 10:07:00,0.7716,0.7716,0.77145,0.77145,4900000.0
2008-07-16 10:08:00,0.7715,0.7716,0.7714,0.77145,39500000.0
2008-07-16 10:09:00,0.7715,0.77155,0.7715,0.7715,97700000.0
2008-07-16 10:10:00,0.7715,0.77155,0.77145,0.7715,113900000.0
2008-07-16 10:11:00,0.77145,0.7715,0.77145,0.7715,96700000.0
2008-07-16 10:12:00,0.7715,0.7715,0.7715,0.7715,19000000.0
2008-07-16 10:13:00,0.7715,0.77155,0.7715,0.77155,16500000.0
2008-07-16 10:14:00,0.77155,0.77155,0.77155,0.77155,16300000.0
2008-07-16 10:15:00,0.7716,0.7718,0.77155,0.77155,150100000.0
2008-07-16 10:16:00,0.7716,0.7717,0.77145,0.7715,115000000.0
2008-07-16 10:17:00,0.77145,0.77155,0.77145,0.7715,19000000.0
2008-07-16 10:18:00,0.7715,0.7716,0.77145,0.7716,43100000.0
2008-07-16 10:19:00,0.7716,0.7716,0.7715,0.7716,18300000.0
2008-07-16 10:20:00,0.7715,0.7716,0.7715,0.7715,10200000.0
2008-07-16 10:21:00,0.7715,0.7716,0.7713,0.7713,38800000.0
2008-07-16 10:22:00,0.7712,0.7713,0.7711,0.7712,48800000.0
2008-07-16 10:23:00,0.7712,0.7714,0.7712,0.7713,32600000.0
2008-07-16 10:24:00,0.77135,0.77135,0.77115,0.77115,31300000.0
2008-07-16 10:25:00,0.7712,0.7715,0.77115,0.7715,68700000.0
2008-07-16 10:26:00,0.77155,0.7716,0.77145,0.7716,95600000.0
2008-07-16 10:27:00,0.77145,0.7717,0.77135,0.7715,198100000.0
2008-07-16 10:28:00,0.77155,0.7717,0.77155,0.77165,70600000.0
2008-07-16 10:29:00,0.77165,0.77185,0.77165,0.77165,31900000.0
2008-07-16 10:30:00,0.77165,0.77165,0.77155,0.7716,24600000.0
2008-07-16 10:31:00,0.77155,0.77165,0.77145,0.77155,73300000.0
2008-07-16 10:32:00,0.77155,0.7716,0.77145,0.7715,74300000.0
2008-07-16 10:33:00,0.7715,0.7717,0.7715,0.7717,53800000.0
2008-07-16 10:34:00,0.7717,0.7717,0.77145,0.7715,56100000.0
2008-07-16 10:35:00,0.7715,0.7715,0.77145,0.77145,44700000.0
2008-07-16 10:36:00,0.7715,0.77155,0.77145,0.77155,104900000.0
2008-07-16 10:37:00,0.77145,0.77165,0.77145,0.77155,97500000.0
2008-07-16 10:38:00,0.77155,0.77175,0.77155,0.7717,76500000.0
2008-07-16 10:39:00,0.77165,0.7717,0.7715,0.7716,106400000.0
2008-07-16 10:40:00,0.7716,0.7716,0.7716,0.7716,5800000.0
2008-07-16 10:41:00,0.7716,0.7717,0.7716,0.7717,57500000.0
2008-07-16 10:42:00,0.77175,0.77195,0.77165,0.77195,236200000.0
2008-07-16 10:43:00,0.77195,0.77195,0.7716,0.7716,41000000.0
2008-07-16 10:44:00,0.7718,0.77185,0.77135,0.77135,193500000.0
2008-07-16 10:45:00,0.7714,0.7716,0.7714,0.77155,133200000.0
2008-07-16 10:46:00,0.77155,0.77165,0.7715,0.77165,90000000.0
2008-07-16 10:47:00,0.7716,0.7717,0.7715,0.7715,74800000.0
2008-07-16 10:48:00,0.77155,0.7716,0.77145,0.7715,64500000.0
2008-07-16 10:49:00,0.7715,0.77155,0.7715,0.7715,55300000.0
2008-07-16 10:50:00,0.7715,0.77155,0.7715,0.7715,36700000.0
2008-07-16 10:51:00,0.77155,0.77155,0.7715,0.7715,14700000.0
2008-07-16 10:52:00,0.77155,0.77155,0.7715,0.7715,37400000.0
2008-07-16 10:53:00,0.77155,0.7717,0.77155,0.7717,28400000.0
2008-07-16 10:54:00,0.77165,0.77165,0.77165,0.77165,7600000.0
2008-07-16 10:55:00,0.77165,0.7717,0.7716,0.7717,35600000.0
2008-07-16 10:56:00,0.7717,0.77175,0.7717,0.7717,15000000.0
2008-07-16 10:57:00,0.77175,0.77205,0.7717,0.77185,18500000.0
2008-07-16 10:58:00,0.77185,0.7719,0.7717,0.7718,47600000.0
2008-07-16 10:59:00,0.7718,0.7718,0.7717,0.77175,87900000.0
2008-07-16 11:00:00,0.77175,0.77175,0.7715,0.7715,47100000.0
2008-07-16 11:01:00,0.7715,0.77165,0.7715,0.77165,55200000.0
2008-07-16 11:02:00,0.77165,0.7717,0.77165,0.77165,14800000.0
2008-07-16 11:03:00,0.7717,0.7717,0.7716,0.77165,36400000.0
2008-07-16 11:04:00,0.7716,0.77165,0.7714,0.77155,60500000.0
2008-07-16 11:05:00,0.77155,0.77165,0.77135,0.77145,91700000.0
2008-07-16 11:06:00,0.7715,0.77155,0.77135,0.7715,32500000.0
2008-07-16 11:07:00,0.7715,0.7716,0.77145,0.7715,5200000.0
2008-07-16 11:08:00,0.7716,0.7718,0.77135,0.77155,87900000.0
2008-07-16 11:09:00,0.7715,0.7715,0.7714,0.7715,12200000.0
2008-07-16 11:10:00,0.77145,0.77145,0.77145,0.77145,1000000.0
2008-07-16 11:11:00,0.77145,0.7715,0.77135,0.7714,53100000.0
2008-07-16 11:12:00,0.7714,0.7714,0.7714,0.7714,1700000.0
2008-07-16 11:13:00,0.7714,0.7714,0.77135,0.7714,8900000.0
2008-07-16 11:14:00,0.77145,0.77145,0.7713,0.7714,68400000.0
2008-07-16 11:15:00,0.7715,0.7717,0.7715,0.7715,101500000.0
2008-07-16 11:16:00,0.7715,0.77155,0.77145,0.77145,55500000.0
2008-07-16 11:17:00,0.77145,0.7715,0.77145,0.7715,45100000.0
2008-07-16 11:18:00,0.7715,0.77155,0.7715,0.7715,36700000.0
2008-07-16 11:19:00,0.7715,0.77175,0.7715,0.77175,99500000.0
2008-07-16 11:20:00,0.77175,0.7718,0.77175,0.7718,45500000.0
2008-07-16 11:21:00,0.77175,0.7719,0.77175,0.7718,71500000.0
2008-07-16 11:22:00,0.7718,0.7718,0.7717,0.7718,164900000.0
2008-07-16 11:23:00,0.7718,0.7719,0.77175,0.7718,172900000.0
2008-07-16 11:24:00,0.7718,0.77185,0.7717,0.77185,168200000.0
2008-07-16 11:25:00,0.77185,0.7721,0.77175,0.7721,131600000.0
2008-07-16 11:26:00,0.7721,0.77215,0.77195,0.7721,78000000.0
2008-07-16 11:27:00,0.77215,0.77215,0.77175,0.77195,297000000.0
2008-07-16 11:28:00,0.77195,0.7722,0.7719,0.77215,73300000.0
2008-07-16 11:29:00,0.77205,0.77225,0.77185,0.77195,78300000.0
2008-07-16 11:30:00,0.77195,0.772,0.7718,0.772,119100000.0
2008-07-16 11:31:00,0.77205,0.7722,0.772,0.7721,177100000.0
2008-07-16 11:32:00,0.77195,0.77195,0.77175,0.77185,85400000.0
2008-07-16 11:33:00,0.77185,0.7721,0.77185,0.77205,81200000.0
2008-07-16 11:34:00,0.77205,0.77215,0.77205,0.7721,60600000.0
2008-07-16 11:35:00,0.77205,0.77205,0.77195,0.77195,57500000.0
2008-07-16 11:36:00,0.77195,0.772,0.77165,0.77175,75900000.0
2008-07-16 11:37:00,0.77175,0.77175,0.77165,0.77165,48800000.0
2008-07-16 11:38:00,0.7716,0.77175,0.77155,0.77175,53100000.0
2008-07-16 11:39:00,0.7717,0.77185,0.7715,0.77165,107400000.0
2008-07-16 11:40:00,0.77165,0.77195,0.77165,0.77175,99500000.0
2008-07-16 11:41:00,0.7718,0.77185,0.77175,0.77175,115300000.0
2008-07-16 11:42:00,0.7717,0.77175,0.7717,0.77175,7500000.0
2008-07-16 11:43:00,0.77175,0.77175,0.7716,0.7716,111400000.0
2008-07-16 11:44:00,0.77165,0.77175,0.7716,0.7716,128000000.0
2008-07-16 11:45:00,0.7716,0.7717,0.7716,0.7716,56100000.0
2008-07-16 11:46:00,0.7716,0.7716,0.7712,0.77125,83400000.0
2008-07-16 11:47:00,0.77125,0.77145,0.77125,0.7713,88000000.0
2008-07-16 11:48:00,0.7713,0.77145,0.7713,0.7713,124500000.0
2008-07-16 11:49:00,0.7713,0.77135,0.7712,0.77125,114500000.0
2008-07-16 11:50:00,0.77125,0.7713,0.7712,0.7712,66300000.0
2008-07-16 11:51:00,0.77125,0.77145,0.7712,0.77145,190200000.0
2008-07-16 11:52:00,0.77145,0.77155,0.77145,0.77155,5400000.0
2008-07-16 11:53:00,0.77155,0.77215,0.77155,0.77215,161800000.0
2008-07-16 11:54:00,0.77215,0.7722,0.77205,0.77205,97900000.0
2008-07-16 11:55:00,0.7721,0.7722,0.77205,0.7721,93000000.0
2008-07-16 11:56:00,0.7721,0.7722,0.7721,0.7722,43900000.0
2008-07-16 11:57:00,0.7722,0.7722,0.7722,0.7722,4000000.0
2008-07-16 11:58:00,0.7722,0.7722,0.7722,0.7722,11000000.0
2008-07-16 11:59:00,0.7722,0.7722,0.77205,0.77205,65400000.0
2008-07-16 12:00:00,0.77205,0.7721,0.77195,0.77195,69700000.0
2008-07-16 12:01:00,0.772,0.772,0.7717,0.7718,57100000.0
2008-07-16 12:02:00,0.7718,0.772,0.77175,0.77175,77400000.0
2008-07-16 12:03:00,0.77175,0.77175,0.7716,0.7717,46900000.0
2008-07-16 12:04:00,0.77175,0.7721,0.7717,0.77195,99600000.0
2008-07-16 12:05:00,0.772,0.772,0.7719,0.772,3800000.0
2008-07-16 12:06:00,0.772,0.772,0.77185,0.7719,51100000.0
2008-07-16 12:07:00,0.7719,0.772,0.7718,0.77195,85600000.0
2008-07-16 12:08:00,0.77195,0.77195,0.77185,0.77185,30200000.0
2008-07-16 12:09:00,0.77185,0.7719,0.77175,0.77175,31400000.0
2008-07-16 12:10:00,0.77175,0.7722,0.7717,0.77195,133400000.0
2008-07-16 12:11:00,0.7719,0.77215,0.7718,0.772,128900000.0
2008-07-16 12:12:00,0.7721,0.7721,0.772,0.7721,20200000.0
2008-07-16 12:13:00,0.7721,0.77215,0.77185,0.77185,71900000.0
2008-07-16 12:14:00,0.7719,0.77215,0.77185,0.77215,73600000.0
2008-07-16 12:15:00,0.77215,0.7725,0.77215,0.7724,144100000.0
2008-07-16 12:16:00,0.77245,0.7725,0.772,0.7725,121800000.0
2008-07-16 12:17:00,0.7725,0.77275,0.7721,0.77275,236000000.0
2008-07-16 12:18:00,0.77275,0.77275,0.77235,0.77265,191100000.0
2008-07-16 12:19:00,0.77265,0.7727,0.77225,0.7724,198800000.0
2008-07-16 12:20:00,0.77235,0.77255,0.77235,0.77255,76200000.0
2008-07-16 12:21:00,0.77255,0.7726,0.7725,0.7726,41100000.0
2008-07-16 12:22:00,0.7726,0.77275,0.7726,0.7727,58400000.0
2008-07-16 12:23:00,0.7727,0.77275,0.77265,0.77275,125600000.0
2008-07-16 12:24:00,0.77239,0.77272,0.7722,0.77232,75100000.0
2008-07-16 12:25:00,0.7729,0.7729,0.77285,0.7729,66200000.0
2008-07-16 12:26:00,0.7729,0.7731,0.77285,0.77305,109200000.0
2008-07-16 12:27:00,0.77305,0.77305,0.773,0.77305,48000000.0
2008-07-16 12:28:00,0.77305,0.7731,0.77265,0.77285,124800000.0
2008-07-16 12:29:00,0.7729,0.77295,0.77285,0.7729,34000000.0
2008-07-16 12:30:00,0.7729,0.7729,0.7729,0.7729,1000000.0
2008-07-16 12:31:00,0.7729,0.7729,0.7727,0.7727,30000000.0
2008-07-16 12:32:00,0.7728,0.77285,0.7726,0.7726,101400000.0
2008-07-16 12:33:00,0.7726,0.77275,0.7725,0.77275,66400000.0
2008-07-16 12:34:00,0.77275,0.7728,0.77275,0.7728,26100000.0
2008-07-16 12:35:00,0.7728,0.7728,0.77255,0.7726,58000000.0
2008-07-16 12:36:00,0.77265,0.7727,0.77245,0.7726,110100000.0
2008-07-16 12:37:00,0.7726,0.7727,0.7724,0.7724,216300000.0
2008-07-16 12:38:00,0.7724,0.77245,0.77235,0.77245,52200000.0
2008-07-16 12:39:00,0.77255,0.77255,0.7725,0.77255,68900000.0
2008-07-16 12:40:00,0.77255,0.77255,0.77225,0.77245,109200000.0
2008-07-16 12:41:00,0.77245,0.7725,0.77245,0.7725,60700000.0
2008-07-16 12:42:00,0.7725,0.7725,0.7724,0.7725,57900000.0
2008-07-16 12:43:00,0.77255,0.7727,0.77245,0.7725,57600000.0
2008-07-16 12:44:00,0.77245,0.77245,0.77245,0.77245,13200000.0
2008-07-16 12:45:00,0.77223,0.77271,0.77223,0.77246,64500000.0
2008-07-16 12:46:00,0.7725,0.7726,0.77245,0.7726,102500000.0
2008-07-16 12:47:00,0.77275,0.77295,0.7727,0.7728,239100000.0
2008-07-16 12:48:00,0.7728,0.7729,0.77275,0.77285,98700000.0
2008-07-16 12:49:00,0.77285,0.77285,0.7728,0.7728,43000000.0
2008-07-16 12:50:00,0.7728,0.7728,0.77265,0.7728,28200000.0
2008-07-16 12:51:00,0.7728,0.7728,0.77235,0.77235,72300000.0
2008-07-16 12:52:00,0.77235,0.77235,0.77205,0.77215,141300000.0
2008-07-16 12:53:00,0.77215,0.77235,0.772,0.77225,66400000.0
2008-07-16 12:54:00,0.7722,0.7722,0.77215,0.7722,32400000.0
2008-07-16 12:55:00,0.77215,0.7722,0.77185,0.7719,122500000.0
2008-07-16 12:56:00,0.7719,0.77205,0.7718,0.77205,59600000.0
2008-07-16 12:57:00,0.772,0.7722,0.772,0.7722,39500000.0
2008-07-16 12:58:00,0.772,0.7722,0.77195,0.772,103900000.0
2008-07-16 12:59:00,0.772,0.772,0.77195,0.772,49000000.0
2008-07-16 13:00:00,0.77195,0.7721,0.7719,0.7719,75700000.0
2008-07-16 13:01:00,0.77185,0.7719,0.77175,0.7719,62200000.0
2008-07-16 13:02:00,0.7719,0.7721,0.7719,0.77195,127400000.0
2008-07-16 13:03:00,0.772,0.772,0.772,0.772,12700000.0
2008-07-16 13:04:00,0.772,0.772,0.772,0.772,3400000.0
2008-07-16 13:05:00,0.772,0.772,0.77195,0.77195,15800000.0
2008-07-16 13:06:00,0.77205,0.7721,0.772,0.772,62600000.0
2008-07-16 13:07:00,0.772,0.77205,0.772,0.77205,34400000.0
2008-07-16 13:08:00,0.77205,0.77205,0.77205,0.77205,1800000.0
2008-07-16 13:09:00,0.77205,0.77205,0.772,0.772,7000000.0
2008-07-16 13:10:00,0.77205,0.7721,0.77205,0.7721,6400000.0
2008-07-16 13:11:00,0.77176,0.77217,0.77169,0.7719,77000000.0
2008-07-16 13:12:00,0.77215,0.7723,0.77215,0.7723,37400000.0
2008-07-16 13:13:00,0.7723,0.7723,0.77215,0.77215,150300000.0
2008-07-16 13:14:00,0.77215,0.77215,0.772,0.772,46500000.0
2008-07-16 13:15:00,0.772,0.772,0.772,0.772,27800000.0
2008-07-16 13:16:00,0.772,0.772,0.77175,0.77175,38300000.0
2008-07-16 13:17:00,0.77175,0.77185,0.77155,0.7717,89700000.0
2008-07-16 13:18:00,0.77175,0.7719,0.7717,0.7718,70500000.0
2008-07-16 13:19:00,0.77185,0.77185,0.7718,0.7718,27000000.0
2008-07-16 13:20:00,0.772,0.77207,0.77142,0.77167,234000000.0
2008-07-16 13:21:00,0.77185,0.77185,0.77185,0.77185,4000000.0
2008-07-16 13:22:00,0.7719,0.77205,0.7719,0.772,57200000.0
2008-07-16 13:23:00,0.772,0.772,0.77175,0.77175,24700000.0
2008-07-16 13:24:00,0.77175,0.77175,0.77175,0.77175,1800000.0
2008-07-16 13:25:00,0.77175,0.77175,0.7717,0.7717,31700000.0
2008-07-16 13:26:00,0.7717,0.7717,0.7717,0.7717,1000000.0
2008-07-16 13:27:00,0.77165,0.77165,0.7716,0.77165,22800000.0
2008-07-16 13:28:00,0.7716,0.7716,0.7716,0.7716,1400000.0
2008-07-16 13:29:00,0.7716,0.7717,0.7716,0.77165,27400000.0
2008-07-16 13:30:00,0.77165,0.77165,0.77165,0.77165,18700000.0
2008-07-16 13:31:00,0.77165,0.77165,0.7716,0.7716,69400000.0
2008-07-16 13:32:00,0.7716,0.77165,0.7716,0.77165,26100000.0
2008-07-16 13:33:00,0.77165,0.77165,0.77165,0.77165,4200000.0
2008-07-16 13:34:00,0.77142,0.7719,0.77128,0.7714,56100000.0
2008-07-16 13:35:00,0.77151,0.77179,0.77148,0.77174,59900000.0
2008-07-16 13:36:00,0.77176,0.77176,0.77116,0.77148,69400000.0
2008-07-16 13:37:00,0.7717,0.77185,0.77165,0.7718,38400000.0
2008-07-16 13:38:00,0.77185,0.77185,0.7717,0.77175,47500000.0
2008-07-16 13:39:00,0.77151,0.77181,0.77143,0.77157,27900000.0
2008-07-16 13:40:00,0.7717,0.7717,0.77155,0.77155,86700000.0
2008-07-16 13:41:00,0.77155,0.77165,0.77155,0.77165,18700000.0
2008-07-16 13:42:00,0.77165,0.77165,0.77155,0.77155,84200000.0
2008-07-16 13:43:00,0.77155,0.77165,0.77155,0.77155,79400000.0
2008-07-16 13:44:00,0.77155,0.7716,0.77155,0.7716,30000000.0
2008-07-16 13:45:00,0.7716,0.7716,0.7716,0.7716,5000000.0
2008-07-16 13:46:00,0.7716,0.77165,0.7716,0.77165,19500000.0
2008-07-16 13:47:00,0.77165,0.77165,0.77155,0.77155,18600000.0
2008-07-16 13:48:00,0.77155,0.7716,0.77155,0.77155,71300000.0
2008-07-16 13:49:00,0.77155,0.77155,0.77155,0.77155,2000000.0
2008-07-16 13:50:00,0.77155,0.77155,0.77155,0.77155,31400000.0
2008-07-16 13:51:00,0.77155,0.77165,0.77155,0.77155,72000000.0
2008-07-16 13:52:00,0.77155,0.77155,0.77155,0.77155,42000000.0
2008-07-16 13:53:00,0.77155,0.77155,0.77155,0.77155,30700000.0
2008-07-16 13:54:00,0.77155,0.77155,0.77155,0.77155,35700000.0
2008-07-16 13:55:00,0.77155,0.77155,0.77155,0.77155,58700000.0
2008-07-16 13:56:00,0.77155,0.77175,0.77155,0.77155,148000000.0
2008-07-16 13:57:00,0.7717,0.7719,0.77165,0.77175,56700000.0
2008-07-16 13:58:00,0.77175,0.77175,0.77175,0.77175,5000000.0
2008-07-16 13:59:00,0.77175,0.772,0.7717,0.77195,49400000.0
2008-07-16 14:00:00,0.7718,0.7718,0.7717,0.77175,55100000.0
2008-07-16 14:01:00,0.77178,0.77189,0.77132,0.77147,189100000.0
2008-07-16 14:02:00,0.77175,0.77175,0.77145,0.7715,120900000.0
2008-07-16 14:03:00,0.77155,0.77155,0.77115,0.7712,115300000.0
2008-07-16 14:04:00,0.7712,0.77125,0.77115,0.7712,104300000.0
2008-07-16 14:05:00,0.7712,0.77145,0.7712,0.7713,66000000.0
2008-07-16 14:06:00,0.77135,0.77135,0.77125,0.77125,33700000.0
2008-07-16 14:07:00,0.77125,0.77125,0.77095,0.77095,87500000.0
2008-07-16 14:08:00,0.77095,0.77095,0.7706,0.7706,21500000.0
2008-07-16 14:09:00,0.7706,0.77085,0.7706,0.77075,86300000.0
2008-07-16 14:10:00,0.7708,0.7709,0.77075,0.7709,159100000.0
2008-07-16 14:11:00,0.7709,0.7709,0.77085,0.77085,31100000.0
2008-07-16 14:12:00,0.77085,0.77135,0.77085,0.771,179000000.0
2008-07-16 14:13:00,0.77125,0.77125,0.7709,0.77095,79300000.0
2008-07-16 14:14:00,0.771,0.7714,0.771,0.7714,37700000.0
2008-07-16 14:15:00,0.77145,0.77145,0.7713,0.7714,22100000.0
2008-07-16 14:16:00,0.7714,0.77145,0.7713,0.77135,71100000.0
2008-07-16 14:17:00,0.7714,0.7714,0.7714,0.7714,14000000.0
2008-07-16 14:18:00,0.7714,0.7714,0.77135,0.77135,18600000.0
2008-07-16 14:19:00,0.77135,0.7717,0.77135,0.7717,63000000.0
2008-07-16 14:20:00,0.77175,0.7719,0.77175,0.7719,10700000.0
2008-07-16 14:21:00,0.7719,0.7719,0.7715,0.7715,50900000.0
2008-07-16 14:22:00,0.7715,0.7717,0.77145,0.7716,119800000.0
2008-07-16 14:23:00,0.77155,0.7717,0.77115,0.7713,121100000.0
2008-07-16 14:24:00,0.77125,0.7713,0.7712,0.7712,17700000.0
2008-07-16 14:25:00,0.77125,0.77125,0.77125,0.77125,4000000.0
2008-07-16 14:26:00,0.7712,0.7712,0.77105,0.77105,44400000.0
2008-07-16 14:27:00,0.77105,0.7712,0.77105,0.7712,8100000.0
2008-07-16 14:28:00,0.7712,0.7713,0.77115,0.77115,63500000.0
2008-07-16 14:29:00,0.77115,0.7714,0.77115,0.7714,13300000.0
2008-07-16 14:30:00,0.77135,0.77135,0.77085,0.77105,58600000.0
2008-07-16 14:31:00,0.7712,0.7716,0.77115,0.77155,51300000.0
2008-07-16 14:32:00,0.77155,0.7716,0.77145,0.77145,40500000.0
2008-07-16 14:33:00,0.77145,0.7719,0.77145,0.7716,69600000.0
2008-07-16 14:34:00,0.7716,0.7718,0.7715,0.7718,30500000.0
2008-07-16 14:35:00,0.77175,0.77175,0.77165,0.77165,43200000.0
2008-07-16 14:36:00,0.77165,0.77165,0.77155,0.77155,9000000.0
2008-07-16 14:37:00,0.77145,0.7715,0.77095,0.7713,70800000.0
2008-07-16 14:38:00,0.77125,0.7713,0.77125,0.7713,7400000.0
2008-07-16 14:39:00,0.7713,0.7716,0.7713,0.7716,36600000.0
2008-07-16 14:40:00,0.77165,0.77195,0.77165,0.7718,68100000.0
2008-07-16 14:41:00,0.7718,0.7722,0.77165,0.7722,34300000.0
2008-07-16 14:42:00,0.7719,0.77215,0.7719,0.7721,124600000.0
2008-07-16 14:43:00,0.7721,0.7721,0.7721,0.7721,2700000.0
2008-07-16 14:44:00,0.77205,0.77205,0.7718,0.7719,19000000.0
2008-07-16 14:45:00,0.7719,0.77195,0.77145,0.77145,86400000.0
2008-07-16 14:46:00,0.77145,0.77155,0.77145,0.77155,90000000.0
2008-07-16 14:47:00,0.77155,0.77155,0.77155,0.77155,4000000.0
2008-07-16 14:48:00,0.77155,0.77195,0.77155,0.77155,149200000.0
2008-07-16 14:49:00,0.7716,0.7716,0.7716,0.7716,42900000.0
2008-07-16 14:50:00,0.7716,0.77165,0.7712,0.7712,152700000.0
2008-07-16 14:51:00,0.7712,0.7714,0.7712,0.7714,139100000.0
2008-07-16 14:52:00,0.7714,0.7716,0.7714,0.77145,93600000.0
2008-07-16 14:53:00,0.77145,0.77145,0.77145,0.77145,22300000.0
2008-07-16 14:54:00,0.77145,0.77145,0.7714,0.77145,44200000.0
2008-07-16 14:55:00,0.77145,0.77145,0.77145,0.77145,3000000.0
2008-07-16 14:56:00,0.77145,0.77145,0.77145,0.77145,35300000.0
2008-07-16 14:57:00,0.77145,0.77155,0.77145,0.77155,57600000.0
2008-07-16 14:58:00,0.77155,0.77155,0.77155,0.77155,25000000.0
2008-07-16 14:59:00,0.77155,0.77155,0.77155,0.77155,12000000.0
2008-07-16 15:00:00,0.77155,0.77155,0.77125,0.7713,7100000.0
2008-07-16 15:01:00,0.7716,0.772,0.77155,0.7716,133200000.0
2008-07-16 15:02:00,0.7716,0.77165,0.7716,0.77165,37400000.0
2008-07-16 15:03:00,0.77175,0.7718,0.77165,0.7718,24200000.0
2008-07-16 15:04:00,0.77175,0.77175,0.77175,0.77175,20000000.0
2008-07-16 15:05:00,0.7718,0.77225,0.7718,0.77195,77000000.0
2008-07-16 15:06:00,0.77195,0.77215,0.77195,0.7721,64700000.0
2008-07-16 15:07:00,0.7721,0.7722,0.7721,0.77215,109400000.0
2008-07-16 15:08:00,0.77215,0.77225,0.77215,0.77225,42800000.0
2008-07-16 15:09:00,0.77225,0.7724,0.77225,0.77225,9000000.0
2008-07-16 15:10:00,0.7724,0.7725,0.77225,0.77225,23100000.0
2008-07-16 15:11:00,0.77225,0.77225,0.77225,0.77225,14000000.0
2008-07-16 15:12:00,0.77225,0.77225,0.77225,0.77225,34300000.0
2008-07-16 15:13:00,0.77225,0.77225,0.7722,0.7722,44400000.0
2008-07-16 15:14:00,0.77225,0.7723,0.77225,0.77225,68400000.0
2008-07-16 15:15:00,0.77225,0.7723,0.77155,0.7719,93600000.0
2008-07-16 15:16:00,0.7719,0.7719,0.77145,0.7717,57700000.0
2008-07-16 15:17:00,0.77175,0.77175,0.77175,0.77175,2700000.0
2008-07-16 15:18:00,0.7717,0.7717,0.7717,0.7717,17800000.0
2008-07-16 15:19:00,0.7717,0.7719,0.7717,0.77185,224000000.0
2008-07-16 15:20:00,0.77185,0.77185,0.77185,0.77185,8000000.0
2008-07-16 15:21:00,0.77185,0.77185,0.77185,0.77185,9200000.0
2008-07-16 15:22:00,0.77175,0.77175,0.7713,0.7716,41400000.0
2008-07-16 15:23:00,0.7716,0.7716,0.7716,0.7716,44300000.0
2008-07-16 15:24:00,0.7716,0.77185,0.77155,0.77185,75800000.0
2008-07-16 15:25:00,0.77185,0.77195,0.77185,0.77195,36800000.0
2008-07-16 15:26:00,0.77195,0.77195,0.7719,0.7719,12200000.0
2008-07-16 15:27:00,0.7721,0.7721,0.7719,0.77195,39600000.0
2008-07-16 15:28:00,0.77195,0.77195,0.77185,0.77185,22300000.0
2008-07-16 15:29:00,0.77195,0.77195,0.7716,0.7717,42700000.0
2008-07-16 15:30:00,0.77165,0.77185,0.7715,0.7718,63600000.0
2008-07-16 15:31:00,0.7718,0.7718,0.7717,0.7718,41900000.0
2008-07-16 15:32:00,0.7718,0.7721,0.77175,0.77195,31700000.0
2008-07-16 15:33:00,0.77195,0.772,0.77195,0.772,42800000.0
2008-07-16 15:34:00,0.77195,0.772,0.77195,0.77195,17000000.0
2008-07-16 15:35:00,0.77195,0.77225,0.77195,0.77205,135500000.0
2008-07-16 15:36:00,0.77205,0.7722,0.77205,0.7721,105900000.0
2008-07-16 15:37:00,0.7722,0.7723,0.7721,0.77225,88600000.0
2008-07-16 15:38:00,0.77225,0.77235,0.77225,0.77235,18900000.0
2008-07-16 15:39:00,0.77235,0.77265,0.77235,0.77265,76200000.0
2008-07-16 15:40:00,0.77255,0.7726,0.77255,0.77255,52800000.0
2008-07-16 15:41:00,0.77255,0.77255,0.77255,0.77255,24800000.0
2008-07-16 15:42:00,0.77255,0.77265,0.7725,0.7726,111900000.0
2008-07-16 15:43:00,0.7726,0.7726,0.7725,0.7725,47600000.0
2008-07-16 15:44:00,0.7724,0.77255,0.7723,0.77245,108100000.0
2008-07-16 15:45:00,0.7725,0.7725,0.7724,0.7724,8800000.0
2008-07-16 15:46:00,0.7724,0.7726,0.77235,0.77235,45800000.0
2008-07-16 15:47:00,0.7718,0.77206,0.7718,0.77202,41400000.0
2008-07-16 15:48:00,0.77235,0.77235,0.77205,0.7721,73700000.0
2008-07-16 15:49:00,0.7721,0.7721,0.772,0.772,47800000.0
2008-07-16 15:50:00,0.77205,0.77205,0.772,0.772,7600000.0
2008-07-16 15:51:00,0.77205,0.77205,0.772,0.77205,25100000.0
2008-07-16 15:52:00,0.77205,0.77205,0.77205,0.77205,3000000.0
2008-07-16 15:53:00,0.77205,0.77205,0.77205,0.77205,14000000.0
2008-07-16 15:54:00,0.77205,0.77205,0.7719,0.77195,29900000.0
2008-07-16 15:55:00,0.772,0.7721,0.77195,0.772,18300000.0
2008-07-16 15:56:00,0.772,0.772,0.77175,0.77175,10000000.0
2008-07-16 15:57:00,0.77165,0.77175,0.77165,0.77165,68400000.0
2008-07-16 15:58:00,0.77165,0.7717,0.7715,0.77165,32900000.0
2008-07-16 15:59:00,0.77165,0.7718,0.7716,0.7717,49800000.0
2008-07-16 16:00:00,0.7717,0.7717,0.7716,0.7717,23200000.0
2008-07-16 16:01:00,0.7717,0.7717,0.7715,0.7715,26400000.0
2008-07-16 16:02:00,0.7715,0.77155,0.7714,0.77155,51800000.0
2008-07-16 16:03:00,0.77155,0.77155,0.77155,0.77155,17400000.0
2008-07-16 16:04:00,0.7716,0.7716,0.77155,0.7716,6400000.0
2008-07-16 16:05:00,0.77155,0.77175,0.77155,0.77175,28200000.0
2008-07-16 16:06:00,0.77175,0.77175,0.77175,0.77175,12700000.0
2008-07-16 16:07:00,0.77175,0.77175,0.77175,0.77175,6400000.0
2008-07-16 16:08:00,0.7718,0.77185,0.77175,0.77175,22500000.0
2008-07-16 16:09:00,0.77175,0.77175,0.77155,0.7716,30500000.0
2008-07-16 16:10:00,0.7716,0.77165,0.7715,0.77165,52200000.0
2008-07-16 16:11:00,0.7716,0.7716,0.77155,0.7716,4400000.0
2008-07-16 16:12:00,0.7716,0.7716,0.7715,0.7716,67800000.0
2008-07-16 16:13:00,0.7716,0.77165,0.77155,0.7716,39200000.0
2008-07-16 16:14:00,0.7716,0.77165,0.77155,0.7716,28100000.0
2008-07-16 16:15:00,0.7716,0.7716,0.7716,0.7716,32400000.0
2008-07-16 16:16:00,0.7716,0.7716,0.7716,0.7716,7300000.0
2008-07-16 16:17:00,0.7716,0.7716,0.7716,0.7716,34000000.0
2008-07-16 16:18:00,0.7716,0.7716,0.7716,0.7716,15600000.0
2008-07-16 16:19:00,0.7716,0.77175,0.7716,0.77175,43200000.0
2008-07-16 16:20:00,0.77175,0.77185,0.7717,0.7717,41200000.0
2008-07-16 16:21:00,0.7717,0.7717,0.7717,0.7717,3400000.0
2008-07-16 16:22:00,0.7717,0.7717,0.7717,0.7717,27000000.0
2008-07-16 16:23:00,0.77165,0.77165,0.77155,0.77165,13800000.0
2008-07-16 16:24:00,0.77165,0.77165,0.7715,0.7716,37200000.0
2008-07-16 16:25:00,0.7715,0.7716,0.7715,0.77155,88300000.0
2008-07-16 16:26:00,0.77155,0.77155,0.77145,0.77145,37100000.0
2008-07-16 16:27:00,0.7714,0.7714,0.77125,0.77125,38000000.0
2008-07-16 16:28:00,0.7712,0.77125,0.77115,0.77115,31900000.0
2008-07-16 16:29:00,0.7712,0.77125,0.77085,0.7712,53600000.0
2008-07-16 16:30:00,0.7712,0.77135,0.7708,0.77085,168300000.0
2008-07-16 16:31:00,0.77085,0.77105,0.77085,0.771,35500000.0
2008-07-16 16:32:00,0.77095,0.77095,0.77085,0.77095,30000000.0
2008-07-16 16:33:00,0.77095,0.77105,0.77095,0.77105,17100000.0
2008-07-16 16:34:00,0.77105,0.77105,0.77105,0.77105,19400000.0
2008-07-16 16:35:00,0.77105,0.77105,0.77045,0.7705,81900000.0
2008-07-16 16:36:00,0.7705,0.7705,0.7701,0.77025,97900000.0
2008-07-16 16:37:00,0.77025,0.77025,0.76955,0.7698,157400000.0
2008-07-16 16:38:00,0.76985,0.7704,0.7698,0.7698,132100000.0
2008-07-16 16:39:00,0.7699,0.7699,0.76955,0.76955,148200000.0
2008-07-16 16:40:00,0.76955,0.76955,0.769,0.7692,251899999.0
2008-07-16 16:41:00,0.7692,0.7696,0.76915,0.7694,273500000.0
2008-07-16 16:42:00,0.7694,0.7697,0.76935,0.76965,212700000.0
2008-07-16 16:43:00,0.76965,0.76965,0.7696,0.76965,29500000.0
2008-07-16 16:44:00,0.76965,0.77015,0.76965,0.77,242000000.0
2008-07-16 16:45:00,0.76995,0.77005,0.76995,0.77,45300000.0
2008-07-16 16:46:00,0.77,0.77005,0.77,0.77005,20700000.0
2008-07-16 16:47:00,0.77005,0.77005,0.7696,0.76975,94300000.0
2008-07-16 16:48:00,0.76975,0.76985,0.76965,0.76975,41000000.0
2008-07-16 16:49:00,0.76975,0.76975,0.76955,0.76955,48700000.0
2008-07-16 16:50:00,0.76955,0.7697,0.76955,0.7697,51200000.0
2008-07-16 16:51:00,0.7697,0.76975,0.7696,0.76965,55400000.0
2008-07-16 16:52:00,0.76965,0.76965,0.76875,0.7688,240400002.0
2008-07-16 16:53:00,0.7688,0.76915,0.7684,0.7684,266200000.0
2008-07-16 16:54:00,0.7684,0.76905,0.7684,0.76905,272500002.0
2008-07-16 16:55:00,0.76905,0.76925,0.7686,0.7688,185500000.0
2008-07-16 16:56:00,0.7688,0.76905,0.7688,0.76885,71100002.0
2008-07-16 16:57:00,0.76885,0.76885,0.76835,0.76835,23700000.0
2008-07-16 16:58:00,0.76855,0.76865,0.76825,0.7683,271700000.0
2008-07-16 16:59:00,0.7683,0.7692,0.7683,0.7691,191600000.0
2008-07-16 17:00:00,0.7691,0.7692,0.7689,0.7692,48900000.0
2008-07-16 17:01:00,0.7692,0.7693,0.76885,0.7691,149900000.0
2008-07-16 17:02:00,0.7691,0.7691,0.7689,0.769,121100000.0
2008-07-16 17:03:00,0.769,0.7691,0.76895,0.76895,86400000.0
2008-07-16 17:04:00,0.76905,0.76905,0.769,0.769,22400000.0
2008-07-16 17:05:00,0.769,0.76915,0.7688,0.7691,175400000.0
2008-07-16 17:06:00,0.7691,0.7692,0.7687,0.76875,195200000.0
2008-07-16 17:07:00,0.76875,0.76905,0.76855,0.769,102600000.0
2008-07-16 17:08:00,0.76905,0.7692,0.76905,0.76915,29800000.0
2008-07-16 17:09:00,0.76915,0.76915,0.7689,0.769,42000000.0
2008-07-16 17:10:00,0.769,0.7692,0.769,0.76905,35600000.0
2008-07-16 17:11:00,0.76905,0.76905,0.76905,0.76905,8400000.0
2008-07-16 17:12:00,0.76905,0.76905,0.769,0.76905,15500000.0
2008-07-16 17:13:00,0.76905,0.76905,0.76895,0.76895,36900000.0
2008-07-16 17:14:00,0.76895,0.769,0.7689,0.7689,32600000.0
2008-07-16 17:15:00,0.7689,0.76895,0.76845,0.76855,101300000.0
2008-07-16 17:16:00,0.7685,0.7689,0.7685,0.76865,61200000.0
2008-07-16 17:17:00,0.7687,0.7688,0.7687,0.7688,43200000.0
2008-07-16 17:18:00,0.76885,0.769,0.76885,0.76885,26000000.0
2008-07-16 17:19:00,0.76885,0.76885,0.7684,0.76855,68600000.0
2008-07-16 17:20:00,0.7686,0.76875,0.7685,0.76875,30200000.0
2008-07-16 17:21:00,0.7688,0.76885,0.76875,0.76885,12200000.0
2008-07-16 17:22:00,0.76885,0.769,0.76885,0.769,45000000.0
2008-07-16 17:23:00,0.76925,0.76925,0.76915,0.76925,12300000.0
2008-07-16 17:24:00,0.76925,0.76945,0.76915,0.76915,82300000.0
2008-07-16 17:25:00,0.7692,0.7693,0.769,0.76915,86200000.0
2008-07-16 17:26:00,0.76915,0.7693,0.769,0.7692,75700000.0
2008-07-16 17:27:00,0.7692,0.7692,0.7691,0.7691,45200000.0
2008-07-16 17:28:00,0.76915,0.7692,0.76895,0.769,109300000.0
2008-07-16 17:29:00,0.769,0.7692,0.769,0.7692,34500000.0
2008-07-16 17:30:00,0.7692,0.76955,0.7692,0.76955,151900000.0
2008-07-16 17:31:00,0.7696,0.77,0.7694,0.7697,160000000.0
2008-07-16 17:32:00,0.7697,0.76995,0.76965,0.76995,64600000.0
2008-07-16 17:33:00,0.76995,0.76995,0.7697,0.76985,89500000.0
2008-07-16 17:34:00,0.76995,0.77,0.7699,0.76995,98000000.0
2008-07-16 17:35:00,0.77,0.7702,0.77,0.77005,43700000.0
2008-07-16 17:36:00,0.77005,0.7701,0.7695,0.7696,131200000.0
2008-07-16 17:37:00,0.7696,0.7697,0.76955,0.76955,81000000.0
2008-07-16 17:38:00,0.7695,0.7698,0.7695,0.76975,102800000.0
2008-07-16 17:39:00,0.7698,0.76995,0.7698,0.76995,26800000.0
2008-07-16 17:40:00,0.76995,0.77015,0.76995,0.76995,14100000.0
2008-07-16 17:41:00,0.76995,0.77,0.76995,0.77,37100000.0
2008-07-16 17:42:00,0.77,0.77,0.77,0.77,2000000.0
2008-07-16 17:43:00,0.77,0.77,0.77,0.77,6800000.0
2008-07-16 17:44:00,0.77005,0.77045,0.76995,0.76995,46200000.0
2008-07-16 17:45:00,0.77,0.77035,0.77,0.77015,48700000.0
2008-07-16 17:46:00,0.77015,0.77025,0.77015,0.77025,13200000.0
2008-07-16 17:47:00,0.77035,0.77055,0.77035,0.77045,86100000.0
2008-07-16 17:48:00,0.7705,0.7707,0.7705,0.7706,28700000.0
2008-07-16 17:49:00,0.7706,0.771,0.7706,0.771,29500000.0
2008-07-16 17:50:00,0.771,0.7712,0.77075,0.7711,71000000.0
2008-07-16 17:51:00,0.7711,0.77125,0.7711,0.7712,31600000.0
2008-07-16 17:52:00,0.77115,0.7712,0.7711,0.77115,57900000.0
2008-07-16 17:53:00,0.77115,0.77155,0.77115,0.77145,225500000.0
2008-07-16 17:54:00,0.7714,0.7715,0.7712,0.7712,252400000.0
2008-07-16 17:55:00,0.7712,0.77145,0.7712,0.77135,152900000.0
2008-07-16 17:56:00,0.77135,0.7714,0.7713,0.7713,10100000.0
2008-07-16 17:57:00,0.77135,0.7714,0.77135,0.77135,9000000.0
2008-07-16 17:58:00,0.7714,0.7717,0.7714,0.7716,163300000.0
2008-07-16 17:59:00,0.7716,0.7717,0.77155,0.7717,40400000.0
2008-07-16 18:00:00,0.77165,0.77165,0.7712,0.77145,82600000.0
2008-07-16 18:01:00,0.7714,0.77165,0.7714,0.77165,28100000.0
2008-07-16 18:02:00,0.77136,0.77174,0.77129,0.77159,67600000.0
2008-07-16 18:03:00,0.77165,0.7717,0.77155,0.77155,38200000.0
2008-07-16 18:04:00,0.77155,0.7716,0.77155,0.77155,25800000.0
2008-07-16 18:05:00,0.77155,0.77155,0.77155,0.77155,6400000.0
2008-07-16 18:06:00,0.77145,0.7715,0.7711,0.77115,96500000.0
2008-07-16 18:07:00,0.77115,0.7712,0.77075,0.77085,70800000.0
2008-07-16 18:08:00,0.77085,0.77085,0.7707,0.77085,29800000.0
2008-07-16 18:09:00,0.77085,0.77095,0.77085,0.77095,12500000.0
2008-07-16 18:10:00,0.77095,0.77095,0.77095,0.77095,4400000.0
2008-07-16 18:11:00,0.771,0.771,0.771,0.771,13600000.0
2008-07-16 18:12:00,0.771,0.771,0.771,0.771,6100000.0
2008-07-16 18:13:00,0.771,0.771,0.771,0.771,1700000.0
2008-07-16 18:14:00,0.771,0.771,0.771,0.771,3400000.0
2008-07-16 18:15:00,0.771,0.771,0.77085,0.77085,20900000.0
2008-07-16 18:16:00,0.77085,0.77095,0.77085,0.77095,10700000.0
2008-07-16 18:17:00,0.77095,0.77105,0.77095,0.771,7400000.0
2008-07-16 18:18:00,0.77095,0.77095,0.77075,0.7709,32000000.0
2008-07-16 18:19:00,0.77085,0.77085,0.77075,0.77075,29400000.0
2008-07-16 18:20:00,0.7708,0.7708,0.77075,0.7708,24600000.0
2008-07-16 18:21:00,0.77075,0.77075,0.77065,0.77065,20700000.0
2008-07-16 18:22:00,0.77065,0.77065,0.77025,0.7704,37500000.0
2008-07-16 18:23:00,0.7703,0.7706,0.7703,0.77055,109600000.0
2008-07-16 18:24:00,0.7706,0.77065,0.7706,0.77065,2000000.0
2008-07-16 18:25:00,0.77065,0.77085,0.77065,0.77085,8700000.0
2008-07-16 18:26:00,0.77085,0.7712,0.77085,0.7712,59700000.0
2008-07-16 18:27:00,0.77115,0.7712,0.7711,0.7712,7400000.0
2008-07-16 18:28:00,0.77115,0.77115,0.77065,0.77085,47100000.0
2008-07-16 18:29:00,0.77085,0.77085,0.77085,0.77085,2000000.0
2008-07-16 18:30:00,0.7709,0.7709,0.77085,0.77085,16100000.0
2008-07-16 18:31:00,0.77085,0.77085,0.7707,0.7707,18900000.0
2008-07-16 18:32:00,0.7708,0.7708,0.7706,0.7706,10400000.0
2008-07-16 18:33:00,0.7706,0.7706,0.7706,0.7706,10200000.0
2008-07-16 18:34:00,0.77054,0.77079,0.77029,0.77041,295100000.0
2008-07-16 18:35:00,0.7706,0.7706,0.77025,0.7703,43000000.0
2008-07-16 18:36:00,0.7703,0.7704,0.7703,0.7704,21900000.0
2008-07-16 18:37:00,0.7704,0.7704,0.77025,0.77025,20700000.0
2008-07-16 18:38:00,0.77025,0.77035,0.77005,0.77035,59200000.0
2008-07-16 18:39:00,0.77035,0.77075,0.77035,0.77065,27400000.0
2008-07-16 18:40:00,0.77065,0.7707,0.77065,0.7707,7300000.0
2008-07-16 18:41:00,0.77058,0.77084,0.77037,0.77048,91100000.0
2008-07-16 18:42:00,0.77065,0.77065,0.77065,0.77065,1600000.0
2008-07-16 18:43:00,0.77085,0.7709,0.77075,0.77085,24800000.0
2008-07-16 18:44:00,0.77055,0.77091,0.77012,0.77084,67300000.0
2008-07-16 18:45:00,0.77085,0.771,0.77075,0.7708,19600000.0
2008-07-16 18:46:00,0.7708,0.77085,0.7708,0.77085,6000000.0
2008-07-16 18:47:00,0.77065,0.77088,0.77033,0.77033,93600000.0
2008-07-16 18:48:00,0.77084,0.77084,0.77052,0.77052,30500000.0
2008-07-16 18:49:00,0.77075,0.77075,0.7707,0.7707,7900000.0
2008-07-16 18:50:00,0.7707,0.77085,0.7707,0.7707,26000000.0
2008-07-16 18:51:00,0.77075,0.77075,0.77065,0.77065,29800000.0
2008-07-16 18:52:00,0.77065,0.77085,0.77065,0.7708,17500000.0
2008-07-16 18:53:00,0.7708,0.7708,0.7708,0.7708,4000000.0
2008-07-16 18:54:00,0.7708,0.7708,0.7708,0.7708,1000000.0
2008-07-16 18:55:00,0.77055,0.7709,0.77048,0.77052,43800000.0
2008-07-16 18:56:00,0.77055,0.77091,0.77046,0.7705,76500000.0
2008-07-16 18:57:00,0.7708,0.77095,0.77065,0.77075,22200000.0
2008-07-16 18:58:00,0.77075,0.77075,0.7703,0.7703,30600000.0
2008-07-16 18:59:00,0.7703,0.7703,0.7702,0.77025,7700000.0
2008-07-16 19:00:00,0.7703,0.7704,0.77025,0.7704,17800000.0
2008-07-16 19:01:00,0.77035,0.7708,0.77035,0.77075,30800000.0
2008-07-16 19:02:00,0.77075,0.77085,0.77075,0.77075,7200000.0
2008-07-16 19:03:00,0.77075,0.77075,0.77015,0.77025,59300000.0
2008-07-16 19:04:00,0.77025,0.7705,0.77025,0.7705,33900000.0
2008-07-16 19:05:00,0.7706,0.77062,0.77018,0.77018,100500000.0
2008-07-16 19:06:00,0.7701,0.77048,0.76996,0.77043,26400000.0
2008-07-16 19:07:00,0.7705,0.7705,0.7705,0.7705,15300000.0
2008-07-16 19:08:00,0.77055,0.77055,0.77045,0.77045,30400000.0
2008-07-16 19:09:00,0.77028,0.77054,0.7701,0.77054,173300000.0
2008-07-16 19:10:00,0.77045,0.77045,0.77045,0.77045,3000000.0
2008-07-16 19:11:00,0.77045,0.77045,0.77045,0.77045,2800000.0
2008-07-16 19:12:00,0.77034,0.77049,0.77,0.77014,45900000.0
2008-07-16 19:13:00,0.77045,0.77045,0.77045,0.77045,1000000.0
2008-07-16 19:14:00,0.77045,0.77045,0.77045,0.77045,8900000.0
2008-07-16 19:15:00,0.77045,0.7706,0.77045,0.77055,13700000.0
2008-07-16 19:16:00,0.77055,0.77055,0.77055,0.77055,6000000.0
2008-07-16 19:17:00,0.77055,0.77055,0.77055,0.77055,12000000.0
2008-07-16 19:18:00,0.77055,0.77055,0.7702,0.77025,90899999.0
2008-07-16 19:19:00,0.7704,0.77045,0.77025,0.77035,67200000.0
2008-07-16 19:20:00,0.7704,0.7707,0.7704,0.77055,36500000.0
2008-07-16 19:21:00,0.77017,0.77056,0.77017,0.77033,144900000.0
2008-07-16 19:22:00,0.77055,0.77055,0.7704,0.77045,62000000.0
2008-07-16 19:23:00,0.77045,0.77045,0.77035,0.77035,14400000.0
2008-07-16 19:24:00,0.77035,0.7707,0.77025,0.7705,61200000.0
2008-07-16 19:25:00,0.7705,0.77065,0.7703,0.7704,31900000.0
2008-07-16 19:26:00,0.77027,0.77055,0.77001,0.77027,109200000.0
2008-07-16 19:27:00,0.7705,0.7705,0.77045,0.77045,3000000.0
2008-07-16 19:28:00,0.77017,0.77055,0.77009,0.77011,389600000.0
2008-07-16 19:29:00,0.77055,0.7708,0.77055,0.7708,7000000.0
2008-07-16 19:30:00,0.7708,0.77095,0.7708,0.77085,42300000.0
2008-07-16 19:31:00,0.77095,0.77101,0.77077,0.77077,89200000.0
2008-07-16 19:32:00,0.7708,0.77085,0.7706,0.77085,41399999.0
2008-07-16 19:33:00,0.7708,0.7708,0.7708,0.7708,1700000.0
2008-07-16 19:34:00,0.77097,0.77106,0.77057,0.77085,20500000.0
2008-07-16 19:35:00,0.77085,0.7711,0.77085,0.77085,17200000.0
2008-07-16 19:36:00,0.7709,0.7711,0.77085,0.77105,26600000.0
2008-07-16 19:37:00,0.77105,0.77155,0.771,0.7713,199200000.0
2008-07-16 19:38:00,0.7716,0.7718,0.77155,0.7718,65300000.0
2008-07-16 19:39:00,0.7718,0.7721,0.7717,0.77185,97500000.0
2008-07-16 19:40:00,0.77205,0.77205,0.7717,0.7718,40100000.0
2008-07-16 19:41:00,0.77185,0.77205,0.7712,0.7715,92200000.0
2008-07-16 19:42:00,0.7715,0.7715,0.77125,0.7714,107800000.0
2008-07-16 19:43:00,0.7714,0.7714,0.77125,0.77125,38600000.0
2008-07-16 19:44:00,0.77135,0.77145,0.77135,0.7714,12100000.0
2008-07-16 19:45:00,0.7714,0.7714,0.77115,0.77115,24400000.0
2008-07-16 19:46:00,0.7712,0.7712,0.77105,0.7712,30600000.0
2008-07-16 19:47:00,0.7712,0.77135,0.7712,0.77135,37600000.0
2008-07-16 19:48:00,0.77135,0.77135,0.77135,0.77135,9100000.0
2008-07-16 19:49:00,0.77135,0.7715,0.77135,0.77145,65200000.0
2008-07-16 19:50:00,0.7717,0.7717,0.7717,0.7717,18900000.0
2008-07-16 19:51:00,0.7717,0.7717,0.77135,0.7715,26300000.0
2008-07-16 19:52:00,0.7715,0.7716,0.77135,0.77135,21100000.0
2008-07-16 19:53:00,0.7714,0.7716,0.7714,0.7716,34900000.0
2008-07-16 19:54:00,0.7716,0.7716,0.7716,0.7716,2000000.0
2008-07-16 19:55:00,0.7716,0.7716,0.7712,0.7713,19800000.0
2008-07-16 19:56:00,0.77125,0.7715,0.77125,0.7714,37600000.0
2008-07-16 19:57:00,0.77135,0.77155,0.77135,0.77135,28900000.0
2008-07-16 19:58:00,0.7714,0.7715,0.7714,0.77145,31000000.0
2008-07-16 19:59:00,0.7717,0.7717,0.77145,0.7715,42900000.0
2008-07-16 20:00:00,0.7715,0.77155,0.77085,0.771,76100000.0
2008-07-16 20:01:00,0.77115,0.7715,0.77115,0.7715,15200000.0
2008-07-16 20:02:00,0.7714,0.7714,0.7707,0.771,26800000.0
2008-07-16 20:03:00,0.771,0.7712,0.77095,0.7712,33300000.0
2008-07-16 20:04:00,0.77115,0.77115,0.77115,0.77115,5900000.0
2008-07-16 20:05:00,0.7714,0.7714,0.77085,0.77105,57100000.0
2008-07-16 20:06:00,0.77105,0.7712,0.77105,0.7712,46300000.0
2008-07-16 20:07:00,0.7712,0.77135,0.7711,0.77135,27700000.0
2008-07-16 20:08:00,0.7715,0.7716,0.7714,0.7716,54100000.0
2008-07-16 20:09:00,0.7714,0.7715,0.7714,0.7715,13700000.0
2008-07-16 20:10:00,0.7715,0.7715,0.7713,0.77135,11100000.0
2008-07-16 20:11:00,0.77135,0.7717,0.77135,0.7717,17400000.0
2008-07-16 20:12:00,0.77145,0.7715,0.77145,0.77145,6900000.0
2008-07-16 20:13:00,0.77145,0.7716,0.77145,0.77145,10900000.0
2008-07-16 20:14:00,0.7717,0.7717,0.77145,0.7716,23300000.0
2008-07-16 20:15:00,0.7716,0.7716,0.7716,0.7716,8000000.0
2008-07-16 20:16:00,0.7713,0.7713,0.7713,0.7713,3500000.0
2008-07-16 20:17:00,0.7713,0.7713,0.77085,0.7709,32900000.0
2008-07-16 20:18:00,0.7709,0.771,0.77085,0.7709,48200000.0
2008-07-16 20:19:00,0.77095,0.771,0.7708,0.7709,66800000.0
2008-07-16 20:20:00,0.7708,0.7709,0.7708,0.7709,50800000.0
2008-07-16 20:21:00,0.7709,0.7709,0.7709,0.7709,2600000.0
2008-07-16 20:22:00,0.77075,0.7708,0.77075,0.77075,11600000.0
2008-07-16 20:23:00,0.7709,0.77105,0.77085,0.7709,46800000.0
2008-07-16 20:24:00,0.7709,0.771,0.7708,0.7709,35800000.0
2008-07-16 20:25:00,0.7709,0.771,0.77065,0.771,58700000.0
2008-07-16 20:26:00,0.7711,0.7712,0.771,0.771,121200000.0
2008-07-16 20:27:00,0.771,0.7711,0.771,0.7711,20000000.0
2008-07-16 20:28:00,0.77058,0.77099,0.77058,0.77093,42600000.0
2008-07-16 20:29:00,0.7711,0.7714,0.771,0.7712,32600000.0
2008-07-16 20:30:00,0.77105,0.7714,0.77105,0.7714,12100000.0
2008-07-16 20:31:00,0.7713,0.7713,0.771,0.771,16400000.0
2008-07-16 20:32:00,0.7712,0.7714,0.77095,0.7712,36800000.0
2008-07-16 20:33:00,0.7712,0.7712,0.7711,0.7711,40900000.0
2008-07-16 20:34:00,0.7712,0.7713,0.7712,0.7713,24000000.0
2008-07-16 20:35:00,0.7713,0.7713,0.7713,0.7713,20300000.0
2008-07-16 20:36:00,0.7713,0.7714,0.7713,0.7713,22300000.0
2008-07-16 20:37:00,0.7713,0.7713,0.77045,0.77045,47100000.0
2008-07-16 20:38:00,0.77045,0.7705,0.77045,0.7705,15200000.0
2008-07-16 20:39:00,0.7705,0.7707,0.7705,0.7707,24700000.0
2008-07-16 20:40:00,0.7707,0.7707,0.7707,0.7707,5200000.0
2008-07-16 20:41:00,0.7707,0.7707,0.7706,0.7707,77800000.0
2008-07-16 20:42:00,0.7706,0.7708,0.7706,0.7708,57700000.0
2008-07-16 20:43:00,0.7708,0.7709,0.7707,0.7708,27500000.0
2008-07-16 20:44:00,0.7709,0.7709,0.77055,0.7707,35500000.0
2008-07-16 20:45:00,0.77075,0.77125,0.77075,0.7709,77699999.0
2008-07-16 20:46:00,0.77095,0.77105,0.77095,0.77105,63700000.0
2008-07-16 20:47:00,0.771,0.7712,0.7709,0.7709,136300000.0
2008-07-16 20:48:00,0.7709,0.7713,0.7709,0.77115,123300000.0
2008-07-16 20:49:00,0.77115,0.77115,0.771,0.7711,59200000.0
2008-07-16 20:50:00,0.7714,0.7715,0.77115,0.7715,47100000.0
2008-07-16 20:51:00,0.7712,0.7715,0.7712,0.7715,20700000.0
2008-07-16 20:52:00,0.7716,0.7716,0.7715,0.7716,50700000.0
2008-07-16 20:53:00,0.7716,0.7716,0.7713,0.77145,37100000.0
2008-07-16 20:54:00,0.7716,0.7716,0.7711,0.77115,20500000.0
2008-07-16 20:55:00,0.7712,0.7716,0.77095,0.77135,114800000.0
2008-07-16 20:56:00,0.77135,0.77155,0.77135,0.77145,17000000.0
2008-07-16 20:57:00,0.7714,0.7714,0.771,0.7713,52000000.0
2008-07-16 20:58:00,0.77145,0.7715,0.7712,0.7712,21800000.0
2008-07-16 20:59:00,0.7711,0.7714,0.7711,0.7714,25000000.0
2008-07-16 21:00:00,0.7714,0.7714,0.77105,0.7711,40300000.0
2008-07-16 21:01:00,0.7711,0.7714,0.77105,0.7713,19500000.0
2008-07-16 21:02:00,0.7714,0.7714,0.77095,0.7713,68400000.0
2008-07-16 21:03:00,0.7713,0.7715,0.77105,0.7714,44500000.0
2008-07-16 21:04:00,0.7714,0.7714,0.77105,0.7714,51700000.0
2008-07-16 21:05:00,0.7714,0.7715,0.77115,0.7715,54300000.0
2008-07-16 21:06:00,0.7715,0.7715,0.7714,0.7714,34900000.0
2008-07-16 21:07:00,0.7715,0.7715,0.7712,0.7715,50300000.0
2008-07-16 21:08:00,0.7715,0.7716,0.7714,0.7715,144400000.0
2008-07-16 21:09:00,0.7715,0.7718,0.7714,0.7717,173600000.0
2008-07-16 21:10:00,0.7717,0.7719,0.7717,0.7719,12800000.0
2008-07-16 21:11:00,0.7719,0.7719,0.77175,0.77175,11600000.0
2008-07-16 21:12:00,0.77175,0.77175,0.77175,0.77175,2000000.0
2008-07-16 21:13:00,0.772,0.77205,0.7716,0.7717,54900000.0
2008-07-16 21:14:00,0.7718,0.7718,0.7718,0.7718,4000000.0
2008-07-16 21:15:00,0.77195,0.77195,0.77155,0.77155,14200000.0
2008-07-16 21:16:00,0.7718,0.77195,0.7715,0.7715,39700000.0
2008-07-16 21:17:00,0.7715,0.7715,0.7715,0.7715,3700000.0
2008-07-16 21:18:00,0.77165,0.77165,0.7715,0.77155,15900000.0
2008-07-16 21:19:00,0.7716,0.7716,0.77145,0.77145,21400000.0
2008-07-16 21:20:00,0.77145,0.77165,0.77145,0.7715,22300000.0
2008-07-16 21:21:00,0.77128,0.77162,0.7712,0.77152,20300000.0
2008-07-16 21:22:00,0.77175,0.77175,0.7715,0.7716,26100000.0
2008-07-16 21:23:00,0.7716,0.7718,0.77155,0.77155,22100000.0
2008-07-16 21:24:00,0.77155,0.77155,0.77155,0.77155,7900000.0
2008-07-16 21:25:00,0.7718,0.77185,0.77155,0.77155,19000000.0
2008-07-16 21:26:00,0.77155,0.7718,0.77155,0.7716,70500000.0
2008-07-16 21:27:00,0.7716,0.7716,0.77155,0.7716,42900000.0
2008-07-16 21:28:00,0.77175,0.77175,0.77145,0.77145,49600000.0
2008-07-16 21:29:00,0.7715,0.7715,0.77145,0.77145,4500000.0
2008-07-16 21:30:00,0.77145,0.7716,0.7714,0.7715,62300000.0
2008-07-16 21:31:00,0.77145,0.7715,0.77145,0.7715,67700000.0
2008-07-16 21:32:00,0.77155,0.77155,0.77155,0.77155,22300000.0
2008-07-16 21:33:00,0.77155,0.77155,0.77155,0.77155,1700000.0
2008-07-16 21:34:00,0.7716,0.77165,0.77115,0.7712,62100000.0
2008-07-16 21:35:00,0.77115,0.77125,0.7711,0.77125,66800000.0
2008-07-16 21:36:00,0.7712,0.7713,0.7712,0.7713,18500000.0
2008-07-16 21:37:00,0.7713,0.7714,0.7713,0.7713,21900000.0
2008-07-16 21:38:00,0.7713,0.77135,0.7713,0.7713,18400000.0
2008-07-16 21:39:00,0.7715,0.77155,0.771,0.77135,97500000.0
2008-07-16 21:40:00,0.77135,0.77145,0.77135,0.77145,42100000.0
2008-07-16 21:41:00,0.7715,0.7715,0.77145,0.77145,12500000.0
2008-07-16 21:42:00,0.7715,0.7715,0.77145,0.7715,8800000.0
2008-07-16 21:43:00,0.7715,0.77155,0.7715,0.77155,4000000.0
2008-07-16 21:44:00,0.7716,0.77165,0.7715,0.77155,40700000.0
2008-07-16 21:45:00,0.77155,0.7716,0.77155,0.77155,26700000.0
2008-07-16 21:46:00,0.7717,0.77185,0.77135,0.77145,30800000.0
2008-07-16 21:47:00,0.7715,0.7715,0.7715,0.7715,5000000.0
2008-07-16 21:48:00,0.7717,0.77175,0.7714,0.7715,57100000.0
2008-07-16 21:49:00,0.77165,0.77165,0.77155,0.77155,17400000.0
2008-07-16 21:50:00,0.7716,0.77185,0.77145,0.77145,43000000.0
2008-07-16 21:51:00,0.7715,0.77161,0.77115,0.77161,23200000.0
2008-07-16 21:52:00,0.77145,0.7715,0.77145,0.77145,16800000.0
2008-07-16 21:53:00,0.77145,0.7716,0.77135,0.77145,100900000.0
2008-07-16 21:54:00,0.77145,0.77145,0.7713,0.77135,81400000.0
2008-07-16 21:55:00,0.7714,0.7714,0.771,0.7711,42300000.0
2008-07-16 21:56:00,0.77105,0.7712,0.77085,0.7711,65300000.0
2008-07-16 21:57:00,0.771,0.7711,0.771,0.7711,36000000.0
2008-07-16 21:58:00,0.7711,0.7711,0.77105,0.7711,7400000.0
2008-07-16 21:59:00,0.7711,0.7711,0.77105,0.7711,6800000.0
2008-07-16 22:00:00,0.77081,0.77134,0.77079,0.77111,164800001.0
2008-07-16 22:01:00,0.77105,0.77105,0.77105,0.77105,7600000.0
2008-07-16 22:02:00,0.77105,0.77115,0.77105,0.7711,61099999.0
2008-07-16 22:03:00,0.7711,0.77145,0.77095,0.77145,86800000.0
2008-07-16 22:04:00,0.7715,0.7715,0.77145,0.77145,44200000.0
2008-07-16 22:05:00,0.77116,0.77141,0.77087,0.77139,36600000.0
2008-07-16 22:06:00,0.7714,0.7714,0.7714,0.7714,1700000.0
2008-07-16 22:07:00,0.7714,0.7714,0.7714,0.7714,5600000.0
2008-07-16 22:08:00,0.7714,0.7714,0.77115,0.7713,36400000.0
2008-07-16 22:09:00,0.7713,0.7713,0.77125,0.7713,47400000.0
2008-07-16 22:10:00,0.7713,0.77135,0.7713,0.77135,17200000.0
2008-07-16 22:11:00,0.77106,0.77142,0.77099,0.77142,106800000.0
2008-07-16 22:12:00,0.77125,0.77144,0.77109,0.77144,239700000.0
2008-07-16 22:13:00,0.77155,0.7716,0.77155,0.7716,5300000.0
2008-07-16 22:14:00,0.7716,0.7716,0.77135,0.77135,79200000.0
2008-07-16 22:15:00,0.7714,0.77145,0.7714,0.77145,10300000.0
2008-07-16 22:16:00,0.77145,0.77145,0.77135,0.7714,15300000.0
2008-07-16 22:17:00,0.7714,0.7717,0.7713,0.77145,84700000.0
2008-07-16 22:18:00,0.77128,0.7715,0.77103,0.77135,62700000.0
2008-07-16 22:19:00,0.77146,0.77146,0.77119,0.77138,20500000.0
2008-07-16 22:20:00,0.77148,0.77163,0.77136,0.77149,87600000.0
2008-07-16 22:21:00,0.77143,0.77143,0.77122,0.77139,63300000.0
2008-07-16 22:22:00,0.7714,0.7714,0.77135,0.7714,12900000.0
2008-07-16 22:23:00,0.77099,0.77146,0.77092,0.77128,52900000.0
2008-07-16 22:24:00,0.7714,0.7714,0.7713,0.7713,16300000.0
2008-07-16 22:25:00,0.7713,0.7713,0.77115,0.7713,24500000.0
2008-07-16 22:26:00,0.7713,0.77135,0.7713,0.7713,5800000.0
2008-07-16 22:27:00,0.7713,0.77165,0.7713,0.77145,37000000.0
2008-07-16 22:28:00,0.77145,0.77155,0.77145,0.77145,16900000.0
2008-07-16 22:29:00,0.77145,0.77155,0.77135,0.77135,89300000.0
2008-07-16 22:30:00,0.77135,0.77135,0.77135,0.77135,1400000.0
2008-07-16 22:31:00,0.77158,0.77158,0.77116,0.77144,16700000.0
2008-07-16 22:32:00,0.7714,0.7715,0.7714,0.7714,8400000.0
2008-07-16 22:33:00,0.7714,0.77145,0.77125,0.7713,48200000.0
2008-07-16 22:34:00,0.7713,0.77135,0.7713,0.77135,6700000.0
2008-07-16 22:35:00,0.77125,0.77148,0.77108,0.77148,36100000.0
2008-07-16 22:36:00,0.77148,0.77159,0.77115,0.77146,77000000.0
2008-07-16 22:37:00,0.7714,0.7714,0.77135,0.77135,5000000.0
2008-07-16 22:38:00,0.7713,0.7713,0.7713,0.7713,2000000.0
2008-07-16 22:39:00,0.77118,0.77151,0.7711,0.77151,57500000.0
2008-07-16 22:40:00,0.77125,0.77125,0.77125,0.77125,15700000.0
2008-07-16 22:41:00,0.77115,0.7712,0.7711,0.77115,25200000.0
2008-07-16 22:42:00,0.77115,0.7713,0.77105,0.77105,22700000.0
2008-07-16 22:43:00,0.77105,0.77105,0.77095,0.771,15600000.0
2008-07-16 22:44:00,0.77095,0.77095,0.77075,0.77085,23300000.0
2008-07-16 22:45:00,0.77085,0.77115,0.77085,0.771,55000000.0
2008-07-16 22:46:00,0.77105,0.77135,0.77105,0.7713,14100000.0
2008-07-16 22:47:00,0.77091,0.77122,0.77091,0.77097,59400000.0
2008-07-16 22:48:00,0.77099,0.77135,0.77097,0.77105,74800000.0
2008-07-16 22:49:00,0.77105,0.7714,0.77089,0.7714,40500000.0
2008-07-16 22:50:00,0.7713,0.7714,0.7713,0.7714,6800000.0
2008-07-16 22:51:00,0.77145,0.77145,0.77145,0.77145,2000000.0
2008-07-16 22:52:00,0.77129,0.77161,0.77123,0.77123,58600000.0
2008-07-16 22:53:00,0.77127,0.77162,0.77127,0.77159,18400000.0
2008-07-16 22:54:00,0.77148,0.77158,0.77108,0.77155,61000000.0
2008-07-16 22:55:00,0.7715,0.77165,0.7715,0.7715,87100000.0
2008-07-16 22:56:00,0.7715,0.7715,0.7715,0.7715,3700000.0
2008-07-16 22:57:00,0.7715,0.7715,0.77145,0.7715,4000000.0
2008-07-16 22:58:00,0.77155,0.77155,0.77155,0.77155,3000000.0
2008-07-16 22:59:00,0.77155,0.7716,0.77155,0.7716,5000000.0
2008-07-16 23:00:00,0.7715,0.7717,0.7714,0.7715,12100000.0
2008-07-16 23:01:00,0.77143,0.77153,0.77134,0.77135,134500000.0
2008-07-16 23:02:00,0.77165,0.77165,0.77165,0.77165,1000000.0
2008-07-16 23:03:00,0.7717,0.7717,0.7717,0.7717,2000000.0
2008-07-16 23:04:00,0.77165,0.77165,0.77165,0.77165,1000000.0
2008-07-16 23:05:00,0.77165,0.7717,0.77165,0.7717,7700000.0
2008-07-16 23:06:00,0.7717,0.77185,0.7717,0.77185,8300000.0
2008-07-16 23:07:00,0.77185,0.7719,0.7717,0.7719,12200000.0
2008-07-16 23:08:00,0.7718,0.7718,0.7716,0.7717,32400000.0
2008-07-16 23:09:00,0.77165,0.77165,0.77165,0.77165,2000000.0
2008-07-16 23:10:00,0.77173,0.77202,0.77143,0.77146,106300000.0
2008-07-16 23:11:00,0.77165,0.77165,0.77145,0.77145,8100000.0
2008-07-16 23:12:00,0.7714,0.7717,0.7714,0.7715,32700000.0
2008-07-16 23:13:00,0.77145,0.77145,0.77145,0.77145,2000000.0
2008-07-16 23:14:00,0.77145,0.77145,0.7714,0.7714,23100000.0
2008-07-16 23:15:00,0.7714,0.7714,0.7713,0.7713,14500000.0
2008-07-16 23:16:00,0.7713,0.7714,0.77125,0.77125,41800000.0
2008-07-16 23:17:00,0.77125,0.7714,0.7711,0.7714,17500000.0
2008-07-16 23:18:00,0.7714,0.7714,0.7714,0.7714,6400000.0
2008-07-16 23:19:00,0.7714,0.7714,0.7714,0.7714,16000000.0
2008-07-16 23:20:00,0.7714,0.7714,0.7712,0.7712,18300000.0
2008-07-16 23:21:00,0.7713,0.7713,0.7713,0.7713,6100000.0
2008-07-16 23:22:00,0.7713,0.77145,0.7713,0.77145,27300000.0
2008-07-16 23:23:00,0.7715,0.77155,0.7715,0.77155,11800000.0
2008-07-16 23:24:00,0.77155,0.77155,0.77135,0.7714,35500000.0
2008-07-16 23:25:00,0.77155,0.77155,0.7714,0.7714,22900000.0
2008-07-16 23:26:00,0.7715,0.77155,0.7715,0.77155,5100000.0
2008-07-16 23:27:00,0.77155,0.77155,0.7714,0.7714,13300000.0
2008-07-16 23:28:00,0.7714,0.77155,0.7714,0.77155,11700000.0
2008-07-16 23:29:00,0.7716,0.7716,0.7716,0.7716,15400000.0
2008-07-16 23:30:00,0.7716,0.7716,0.77115,0.7712,36500000.0
2008-07-16 23:31:00,0.7712,0.7712,0.7712,0.7712,3200000.0
2008-07-16 23:32:00,0.77115,0.77115,0.77115,0.77115,3200000.0
2008-07-16 23:33:00,0.77105,0.77105,0.77085,0.77095,15400000.0
2008-07-16 23:34:00,0.77092,0.77122,0.77061,0.77073,120300000.0
2008-07-16 23:35:00,0.77085,0.77105,0.77085,0.77105,13900000.0
2008-07-16 23:36:00,0.77105,0.77135,0.77105,0.7711,123000000.0
2008-07-16 23:37:00,0.7712,0.7714,0.77115,0.7713,107500000.0
2008-07-16 23:38:00,0.7713,0.7716,0.77115,0.7713,17100000.0
2008-07-16 23:39:00,0.77125,0.77135,0.77125,0.77125,12500000.0
2008-07-16 23:40:00,0.77106,0.77166,0.77106,0.7711,25200000.0
2008-07-16 23:41:00,0.7712,0.7713,0.77115,0.77125,17700000.0
2008-07-16 23:42:00,0.77149,0.77153,0.77107,0.77121,36800000.0
2008-07-16 23:43:00,0.77119,0.77153,0.77119,0.77145,28100000.0
2008-07-16 23:44:00,0.77135,0.77135,0.7712,0.7712,10300000.0
2008-07-16 23:45:00,0.7712,0.7712,0.7712,0.7712,3200000.0
2008-07-16 23:46:00,0.7712,0.77125,0.7712,0.7712,9600000.0
2008-07-16 23:47:00,0.771,0.7712,0.77088,0.77103,22300000.0
2008-07-16 23:48:00,0.77125,0.7713,0.7712,0.7712,16000000.0
2008-07-16 23:49:00,0.7712,0.7712,0.77105,0.77105,10200000.0
2008-07-16 23:50:00,0.77105,0.77105,0.77105,0.77105,1000000.0
2008-07-16 23:51:00,0.77105,0.77115,0.77105,0.77115,4000000.0
2008-07-16 23:52:00,0.7712,0.7713,0.77105,0.7711,30200000.0
2008-07-16 23:53:00,0.7711,0.7711,0.7711,0.7711,20300000.0
2008-07-16 23:54:00,0.7711,0.7712,0.7711,0.7712,38900000.0
2008-07-16 23:55:00,0.77105,0.77105,0.77105,0.77105,1700000.0
2008-07-16 23:56:00,0.77115,0.77115,0.77085,0.77095,90800000.0
2008-07-16 23:57:00,0.77115,0.77115,0.77115,0.77115,5000000.0
2008-07-16 23:58:00,0.77115,0.77115,0.7711,0.7711,9000000.0
2008-07-16 23:59:00,0.77105,0.77105,0.77105,0.77105,4000000.0
2008-07-17 00:00:00,0.77105,0.77105,0.77105,0.77105,1000000.0
2008-07-17 00:01:00,0.77105,0.77105,0.77105,0.77105,1000000.0
2008-07-17 00:02:00,0.77132,0.77136,0.77122,0.77127,55200000.0
2008-07-17 00:03:00,0.77105,0.77105,0.7705,0.77055,39900000.0
2008-07-17 00:04:00,0.77055,0.77055,0.77035,0.77045,55900000.0
2008-07-17 00:05:00,0.7705,0.7707,0.7705,0.77055,9400000.0
2008-07-17 00:06:00,0.77055,0.77055,0.77055,0.77055,1000000.0
2008-07-17 00:07:00,0.77055,0.77055,0.77055,0.77055,2000000.0
2008-07-17 00:08:00,0.77065,0.77065,0.77045,0.7705,97900000.0
2008-07-17 00:09:00,0.7706,0.77075,0.7706,0.77065,35300000.0
2008-07-17 00:10:00,0.7707,0.77075,0.7707,0.77075,10800000.0
2008-07-17 00:11:00,0.77056,0.77087,0.77051,0.77051,22400000.0
2008-07-17 00:12:00,0.77065,0.77065,0.77035,0.77045,17800000.0
2008-07-17 00:13:00,0.77045,0.77045,0.77035,0.77035,5000000.0
2008-07-17 00:14:00,0.7704,0.7704,0.7704,0.7704,3200000.0
2008-07-17 00:15:00,0.7704,0.7704,0.7704,0.7704,3200000.0
2008-07-17 00:16:00,0.7704,0.7706,0.7703,0.7703,130400000.0
2008-07-17 00:17:00,0.77035,0.7704,0.77035,0.7704,21500000.0
2008-07-17 00:18:00,0.7704,0.7704,0.7702,0.7702,75200000.0
2008-07-17 00:19:00,0.77015,0.77015,0.77015,0.77015,6500000.0
2008-07-17 00:20:00,0.77015,0.7702,0.77015,0.7702,8200000.0
2008-07-17 00:21:00,0.77009,0.77045,0.77009,0.77011,57600000.0
2008-07-17 00:22:00,0.77,0.77039,0.77,0.77002,34800000.0
2008-07-17 00:23:00,0.77025,0.77045,0.7702,0.7704,50700000.0
2008-07-17 00:24:00,0.77045,0.7705,0.7703,0.7703,114300000.0
2008-07-17 00:25:00,0.77035,0.77035,0.77035,0.77035,3000000.0
2008-07-17 00:26:00,0.77023,0.77038,0.77011,0.77018,35000000.0
2008-07-17 00:27:00,0.77027,0.77041,0.77019,0.77041,28700000.0
2008-07-17 00:28:00,0.77047,0.77047,0.76993,0.76993,37900000.0
2008-07-17 00:29:00,0.77035,0.77035,0.7703,0.77035,12300000.0
2008-07-17 00:30:00,0.77035,0.7705,0.77035,0.7705,37100001.0
2008-07-17 00:31:00,0.77045,0.7705,0.77045,0.7705,37400000.0
2008-07-17 00:32:00,0.7705,0.77055,0.7705,0.77055,46000000.0
2008-07-17 00:33:00,0.7706,0.7707,0.77055,0.7707,35700000.0
2008-07-17 00:34:00,0.7707,0.7707,0.7707,0.7707,10700000.0
2008-07-17 00:35:00,0.7707,0.77075,0.7707,0.77075,9400000.0
2008-07-17 00:36:00,0.77075,0.77075,0.7707,0.7707,7300000.0
2008-07-17 00:37:00,0.7707,0.77095,0.7707,0.77095,52300000.0
2008-07-17 00:38:00,0.771,0.771,0.77085,0.77095,49200000.0
2008-07-17 00:39:00,0.77095,0.771,0.77095,0.771,10000000.0
2008-07-17 00:40:00,0.77095,0.77095,0.77095,0.77095,1000000.0
2008-07-17 00:41:00,0.771,0.771,0.77095,0.77095,21600000.0
2008-07-17 00:42:00,0.77095,0.771,0.77085,0.77085,44400000.0
2008-07-17 00:43:00,0.77085,0.77085,0.77085,0.77085,12900000.0
2008-07-17 00:44:00,0.77085,0.7709,0.77085,0.7709,32100000.0
2008-07-17 00:45:00,0.77085,0.77085,0.7706,0.7706,46700000.0
2008-07-17 00:46:00,0.77065,0.77085,0.77065,0.7708,42000000.0
2008-07-17 00:47:00,0.7708,0.77095,0.77055,0.77055,70300000.0
2008-07-17 00:48:00,0.7707,0.7707,0.7704,0.77055,93600000.0
2008-07-17 00:49:00,0.77055,0.7706,0.77055,0.7706,9000000.0
2008-07-17 00:50:00,0.77065,0.77065,0.77065,0.77065,1000000.0
2008-07-17 00:51:00,0.77065,0.7707,0.77065,0.77065,34200000.0
2008-07-17 00:52:00,0.77051,0.77077,0.77051,0.77077,20800000.0
2008-07-17 00:53:00,0.77082,0.77091,0.77079,0.77088,42500000.0
2008-07-17 00:54:00,0.7706,0.7706,0.7706,0.7706,9800000.0
2008-07-17 00:55:00,0.7707,0.7708,0.7707,0.77075,34300000.0
2008-07-17 00:56:00,0.77075,0.7708,0.77055,0.77065,38600000.0
2008-07-17 00:57:00,0.77065,0.77065,0.77065,0.77065,1000000.0
2008-07-17 00:58:00,0.77065,0.77065,0.77065,0.77065,1000000.0
2008-07-17 00:59:00,0.7707,0.7707,0.77065,0.77065,10600000.0
2008-07-17 01:00:00,0.77065,0.77065,0.77065,0.77065,1000000.0
2008-07-17 01:01:00,0.77055,0.77066,0.77041,0.7705,17400000.0
2008-07-17 01:02:00,0.77061,0.771,0.77061,0.77069,39200000.0
2008-07-17 01:03:00,0.7707,0.7707,0.7707,0.7707,12800000.0
2008-07-17 01:04:00,0.7707,0.7707,0.7707,0.7707,4100000.0
2008-07-17 01:05:00,0.7707,0.7707,0.7707,0.7707,12300000.0
2008-07-17 01:06:00,0.7707,0.7707,0.7707,0.7707,8200000.0
2008-07-17 01:07:00,0.7708,0.77086,0.77052,0.77062,24300000.0
2008-07-17 01:08:00,0.77075,0.77075,0.7707,0.7707,12200000.0
2008-07-17 01:09:00,0.7707,0.7707,0.7707,0.7707,14700000.0
2008-07-17 01:10:00,0.7707,0.7708,0.7707,0.7708,42300000.0
2008-07-17 01:11:00,0.7708,0.7709,0.77075,0.7709,25000000.0
2008-07-17 01:12:00,0.77095,0.77095,0.77075,0.77075,32300000.0
2008-07-17 01:13:00,0.77075,0.77075,0.77075,0.77075,1600000.0
2008-07-17 01:14:00,0.7708,0.7708,0.7708,0.7708,3000000.0
2008-07-17 01:15:00,0.7708,0.7708,0.77075,0.77075,4100000.0
2008-07-17 01:16:00,0.77051,0.77078,0.77037,0.77072,43600000.0
2008-07-17 01:17:00,0.7707,0.7707,0.7707,0.7707,4100000.0
2008-07-17 01:18:00,0.7707,0.7707,0.7706,0.7706,19000000.0
2008-07-17 01:19:00,0.7706,0.7706,0.7706,0.7706,9200000.0
2008-07-17 01:20:00,0.7706,0.7706,0.7705,0.77055,29400000.0
2008-07-17 01:21:00,0.77055,0.77055,0.77045,0.77045,38300000.0
2008-07-17 01:22:00,0.7705,0.77075,0.77045,0.77075,108500000.0
2008-07-17 01:23:00,0.77075,0.77085,0.77075,0.77085,4800000.0
2008-07-17 01:24:00,0.77083,0.77095,0.77061,0.77095,42400000.0
2008-07-17 01:25:00,0.77075,0.77085,0.7705,0.77065,66900000.0
2008-07-17 01:26:00,0.7708,0.77095,0.77065,0.77095,47100000.0
2008-07-17 01:27:00,0.77095,0.771,0.77085,0.771,18500000.0
2008-07-17 01:28:00,0.77095,0.77095,0.77075,0.77095,38800000.0
2008-07-17 01:29:00,0.77061,0.771,0.77061,0.7708,23100000.0
2008-07-17 01:30:00,0.7711,0.7711,0.771,0.771,30500000.0
2008-07-17 01:31:00,0.771,0.7711,0.77095,0.7711,52900000.0
2008-07-17 01:32:00,0.77095,0.771,0.77095,0.771,9500000.0
2008-07-17 01:33:00,0.77095,0.77105,0.77095,0.77105,13900000.0
2008-07-17 01:34:00,0.771,0.7711,0.77095,0.7711,106100000.0
2008-07-17 01:35:00,0.77115,0.7713,0.77115,0.77125,55400000.0
2008-07-17 01:36:00,0.77125,0.77125,0.771,0.7712,90400000.0
2008-07-17 01:37:00,0.7712,0.7712,0.77095,0.77095,20700000.0
2008-07-17 01:38:00,0.7711,0.7711,0.7708,0.7708,6400000.0
2008-07-17 01:39:00,0.7707,0.7707,0.77055,0.7706,47100000.0
2008-07-17 01:40:00,0.7706,0.7709,0.77055,0.77085,34900000.0
2008-07-17 01:41:00,0.7709,0.7709,0.77075,0.77085,80300000.0
2008-07-17 01:42:00,0.7706,0.77093,0.77046,0.77093,34600000.0
2008-07-17 01:43:00,0.7709,0.77095,0.77085,0.77095,18300000.0
2008-07-17 01:44:00,0.77095,0.77115,0.7708,0.7711,145399998.0
2008-07-17 01:45:00,0.77115,0.77115,0.771,0.771,30300000.0
2008-07-17 01:46:00,0.77095,0.77115,0.77095,0.7711,37500000.0
2008-07-17 01:47:00,0.77115,0.7713,0.77115,0.7712,23400000.0
2008-07-17 01:48:00,0.7712,0.7712,0.77105,0.77105,36200000.0
2008-07-17 01:49:00,0.7711,0.77125,0.77095,0.77095,30400000.0
2008-07-17 01:50:00,0.7711,0.7711,0.77105,0.77105,3600000.0
2008-07-17 01:51:00,0.77105,0.77105,0.77105,0.77105,3200000.0
2008-07-17 01:52:00,0.77105,0.77105,0.77105,0.77105,3200000.0
2008-07-17 01:53:00,0.77105,0.7711,0.77105,0.7711,12000000.0
2008-07-17 01:54:00,0.77105,0.77115,0.77105,0.7711,45900000.0
2008-07-17 01:55:00,0.7711,0.7711,0.77095,0.77095,44700000.0
2008-07-17 01:56:00,0.77105,0.7711,0.7707,0.7709,107500000.0
2008-07-17 01:57:00,0.7709,0.7711,0.77085,0.77095,85000000.0
2008-07-17 01:58:00,0.77105,0.77105,0.77095,0.77095,64900000.0
2008-07-17 01:59:00,0.77095,0.771,0.77085,0.77085,49700000.0
2008-07-17 02:00:00,0.7709,0.77095,0.77085,0.77095,31500000.0
2008-07-17 02:01:00,0.77095,0.77105,0.77095,0.77105,13100000.0
2008-07-17 02:02:00,0.77115,0.77135,0.7711,0.77125,31000000.0
2008-07-17 02:03:00,0.77125,0.77125,0.77125,0.77125,1000000.0
2008-07-17 02:04:00,0.77135,0.77135,0.77115,0.77125,32199999.0
2008-07-17 02:05:00,0.77125,0.77125,0.7711,0.7711,12100000.0
2008-07-17 02:06:00,0.77093,0.77107,0.77079,0.77095,11000000.0
2008-07-17 02:07:00,0.77095,0.77115,0.77081,0.77102,18000000.0
2008-07-17 02:08:00,0.7713,0.7713,0.7712,0.7712,3000000.0
2008-07-17 02:09:00,0.7711,0.77115,0.7711,0.7711,23700000.0
2008-07-17 02:10:00,0.7711,0.77115,0.7711,0.77115,17000000.0
2008-07-17 02:11:00,0.77115,0.7713,0.7711,0.7713,10000000.0
2008-07-17 02:12:00,0.7713,0.7713,0.7713,0.7713,2000000.0
2008-07-17 02:13:00,0.7713,0.7713,0.7713,0.7713,1000000.0
2008-07-17 02:14:00,0.7713,0.7713,0.7713,0.7713,7600000.0
2008-07-17 02:15:00,0.7713,0.7714,0.77125,0.7713,19100000.0
2008-07-17 02:16:00,0.7713,0.7713,0.7713,0.7713,10400000.0
2008-07-17 02:17:00,0.7713,0.7714,0.7713,0.7714,9600000.0
2008-07-17 02:18:00,0.7714,0.7714,0.7713,0.7713,28600000.0
2008-07-17 02:19:00,0.7713,0.7715,0.7713,0.7715,33600000.0
2008-07-17 02:20:00,0.77145,0.7715,0.77145,0.7715,2000000.0
2008-07-17 02:21:00,0.77145,0.7716,0.77145,0.77145,11000000.0
2008-07-17 02:22:00,0.77145,0.77145,0.77125,0.77125,3000000.0
2008-07-17 02:23:00,0.7712,0.7713,0.7712,0.7713,12500000.0
2008-07-17 02:24:00,0.77125,0.77125,0.77125,0.77125,1000000.0
2008-07-17 02:25:00,0.77125,0.7714,0.7712,0.7712,11600000.0
2008-07-17 02:26:00,0.77115,0.7713,0.77115,0.77125,21800000.0
2008-07-17 02:27:00,0.7713,0.7713,0.77125,0.77125,12000000.0
2008-07-17 02:28:00,0.77125,0.77125,0.7712,0.7712,10700000.0
2008-07-17 02:29:00,0.7712,0.7713,0.7712,0.7712,40600000.0
2008-07-17 02:30:00,0.7713,0.7713,0.7712,0.7713,6100000.0
2008-07-17 02:31:00,0.7712,0.7713,0.7712,0.7713,8100000.0
2008-07-17 02:32:00,0.77091,0.77123,0.77084,0.77123,28200000.0
2008-07-17 02:33:00,0.7712,0.7713,0.7712,0.7713,2000000.0
2008-07-17 02:34:00,0.7712,0.7713,0.7712,0.7713,5200000.0
2008-07-17 02:35:00,0.77086,0.77134,0.77086,0.7711,158200000.0
2008-07-17 02:36:00,0.77125,0.7715,0.77125,0.7715,16800000.0
2008-07-17 02:37:00,0.7715,0.7715,0.7715,0.7715,15000000.0
2008-07-17 02:38:00,0.7715,0.7716,0.7714,0.77155,38700000.0
2008-07-17 02:39:00,0.77155,0.77155,0.77145,0.77145,23500000.0
2008-07-17 02:40:00,0.77122,0.77175,0.77107,0.77163,22700000.0
2008-07-17 02:41:00,0.77145,0.7715,0.77145,0.7715,16400000.0
2008-07-17 02:42:00,0.7715,0.7715,0.7715,0.7715,4300000.0
2008-07-17 02:43:00,0.7715,0.7715,0.7715,0.7715,4800000.0
2008-07-17 02:44:00,0.7715,0.7715,0.7714,0.7715,23800000.0
2008-07-17 02:45:00,0.7715,0.7716,0.77145,0.7716,18900000.0
2008-07-17 02:46:00,0.77136,0.77171,0.77128,0.77134,30000000.0
2008-07-17 02:47:00,0.7715,0.7716,0.7715,0.7716,4200000.0
2008-07-17 02:48:00,0.7716,0.7716,0.7716,0.7716,2000000.0
2008-07-17 02:49:00,0.7716,0.7716,0.7715,0.7715,4000000.0
2008-07-17 02:50:00,0.7716,0.7716,0.7714,0.7715,13900000.0
2008-07-17 02:51:00,0.7715,0.7715,0.7714,0.7714,4800000.0
2008-07-17 02:52:00,0.7715,0.7715,0.7713,0.7715,32400000.0
2008-07-17 02:53:00,0.7713,0.7715,0.7713,0.77135,8600000.0
2008-07-17 02:54:00,0.7715,0.7715,0.77135,0.7715,6000000.0
2008-07-17 02:55:00,0.7715,0.7715,0.7713,0.7713,25000000.0
2008-07-17 02:56:00,0.7713,0.7715,0.7713,0.7713,16900000.0
2008-07-17 02:57:00,0.7713,0.7713,0.77115,0.77115,36900000.0
2008-07-17 02:58:00,0.7711,0.77115,0.7709,0.77105,131900000.0
2008-07-17 02:59:00,0.7712,0.7712,0.77105,0.77105,4600000.0
2008-07-17 03:00:00,0.7711,0.7711,0.7711,0.7711,1000000.0
2008-07-17 03:01:00,0.77092,0.77124,0.77086,0.77123,23700000.0
2008-07-17 03:02:00,0.77115,0.77115,0.77115,0.77115,1000000.0
2008-07-17 03:03:00,0.77105,0.77115,0.77105,0.77105,27300000.0
2008-07-17 03:04:00,0.77105,0.77115,0.77105,0.7711,17400000.0
2008-07-17 03:05:00,0.77115,0.7712,0.7711,0.7712,16400000.0
2008-07-17 03:06:00,0.7712,0.7713,0.77115,0.7713,33000000.0
2008-07-17 03:07:00,0.7713,0.7715,0.7713,0.77145,15400000.0
2008-07-17 03:08:00,0.77145,0.7716,0.77135,0.77155,72100000.0
2008-07-17 03:09:00,0.77155,0.7717,0.77155,0.7717,30200000.0
2008-07-17 03:10:00,0.7717,0.7724,0.7717,0.77235,40300000.0
2008-07-17 03:11:00,0.77215,0.7723,0.77145,0.7716,105540500.0
2008-07-17 03:12:00,0.77155,0.7716,0.77135,0.7714,70500000.0
2008-07-17 03:13:00,0.77145,0.7715,0.77145,0.7715,6000000.0
2008-07-17 03:14:00,0.77145,0.77145,0.77135,0.77135,30500000.0
2008-07-17 03:15:00,0.7714,0.7715,0.77135,0.77145,40200000.0
2008-07-17 03:16:00,0.77145,0.77145,0.77145,0.77145,10600000.0
2008-07-17 03:17:00,0.77118,0.77163,0.77107,0.77163,51500000.0
2008-07-17 03:18:00,0.7714,0.77165,0.77135,0.77165,18700000.0
2008-07-17 03:19:00,0.77165,0.77175,0.77165,0.77175,6600000.0
2008-07-17 03:20:00,0.77175,0.77175,0.7717,0.7717,7200000.0
2008-07-17 03:21:00,0.77175,0.772,0.77175,0.772,8000000.0
2008-07-17 03:22:00,0.772,0.772,0.7716,0.77175,16500000.0
2008-07-17 03:23:00,0.77175,0.77175,0.77155,0.77155,42400000.0
2008-07-17 03:24:00,0.77155,0.7716,0.77155,0.7716,53700000.0
2008-07-17 03:25:00,0.7716,0.7718,0.7716,0.77165,41300000.0
2008-07-17 03:26:00,0.77165,0.77165,0.77165,0.77165,11800000.0
2008-07-17 03:27:00,0.77128,0.77163,0.77128,0.77162,13600000.0
2008-07-17 03:28:00,0.7716,0.7716,0.7714,0.7714,10900000.0
2008-07-17 03:29:00,0.77145,0.7717,0.77145,0.77155,24700000.0
2008-07-17 03:30:00,0.77155,0.7717,0.77155,0.7717,16900000.0
2008-07-17 03:31:00,0.7717,0.7718,0.7715,0.7717,54900000.0
2008-07-17 03:32:00,0.7717,0.7717,0.7716,0.7716,21200000.0
2008-07-17 03:33:00,0.7717,0.7717,0.77155,0.7717,17200000.0
2008-07-17 03:34:00,0.7716,0.7717,0.7716,0.7717,8500000.0
2008-07-17 03:35:00,0.7717,0.7717,0.77155,0.7717,28000000.0
2008-07-17 03:36:00,0.7717,0.7717,0.77155,0.7716,29500000.0
2008-07-17 03:37:00,0.7716,0.7716,0.77135,0.7714,104400000.0
2008-07-17 03:38:00,0.7714,0.7715,0.77135,0.7715,54000000.0
2008-07-17 03:39:00,0.7716,0.7717,0.7716,0.77165,50500000.0
2008-07-17 03:40:00,0.77142,0.77178,0.77117,0.77122,21600000.0
2008-07-17 03:41:00,0.77165,0.77165,0.77155,0.77155,30500000.0
2008-07-17 03:42:00,0.77155,0.77155,0.77135,0.77135,26800000.0
2008-07-17 03:43:00,0.77135,0.7715,0.77135,0.77135,61400000.0
2008-07-17 03:44:00,0.7714,0.77145,0.7714,0.77145,9800000.0
2008-07-17 03:45:00,0.77145,0.77145,0.7711,0.7713,85700000.0
2008-07-17 03:46:00,0.77135,0.7714,0.77105,0.77125,58100000.0
2008-07-17 03:47:00,0.77121,0.77149,0.77091,0.77093,24300000.0
2008-07-17 03:48:00,0.77125,0.77125,0.7711,0.7711,9800000.0
2008-07-17 03:49:00,0.77105,0.77105,0.77105,0.77105,20400000.0
2008-07-17 03:50:00,0.7712,0.7712,0.77105,0.77105,2700000.0
2008-07-17 03:51:00,0.77105,0.77105,0.77105,0.77105,8200000.0
2008-07-17 03:52:00,0.7713,0.7713,0.7713,0.7713,1000000.0
2008-07-17 03:53:00,0.77076,0.77114,0.77068,0.77113,48300000.0
2008-07-17 03:54:00,0.7713,0.7713,0.7713,0.7713,2000000.0
2008-07-17 03:55:00,0.7713,0.7713,0.7708,0.7708,28900000.0
2008-07-17 03:56:00,0.7708,0.77085,0.7708,0.77085,62300000.0
2008-07-17 03:57:00,0.77085,0.7709,0.77085,0.7709,34600000.0
2008-07-17 03:58:00,0.7709,0.77095,0.77075,0.7708,141499998.0
2008-07-17 03:59:00,0.7708,0.77095,0.7708,0.77095,44800000.0
2008-07-17 04:00:00,0.77095,0.77105,0.77075,0.77095,121300000.0
2008-07-17 04:01:00,0.77095,0.771,0.77095,0.771,26600000.0
2008-07-17 04:02:00,0.771,0.771,0.771,0.771,14000000.0
2008-07-17 04:03:00,0.771,0.771,0.771,0.771,15000000.0
2008-07-17 04:04:00,0.771,0.7711,0.77095,0.7711,10100000.0
2008-07-17 04:05:00,0.771,0.7711,0.771,0.7711,32300000.0
2008-07-17 04:06:00,0.7711,0.7711,0.7711,0.7711,16100000.0
2008-07-17 04:07:00,0.77105,0.7713,0.77105,0.77105,23000000.0
2008-07-17 04:08:00,0.77115,0.7714,0.7711,0.77125,217500000.0
2008-07-17 04:09:00,0.77125,0.7715,0.77115,0.7714,121800000.0
2008-07-17 04:10:00,0.77111,0.77135,0.77081,0.77135,19200000.0
2008-07-17 04:11:00,0.7714,0.7715,0.7714,0.77145,64100000.0
2008-07-17 04:12:00,0.7715,0.7716,0.77145,0.7716,114900000.0
2008-07-17 04:13:00,0.7716,0.7716,0.77155,0.7716,89800000.0
2008-07-17 04:14:00,0.7716,0.7716,0.77155,0.77155,10500000.0
2008-07-17 04:15:00,0.77155,0.7716,0.7715,0.7716,43800000.0
2008-07-17 04:16:00,0.7716,0.7716,0.7715,0.7715,37600000.0
2008-07-17 04:17:00,0.7715,0.77155,0.7715,0.77155,11300000.0
2008-07-17 04:18:00,0.77155,0.77155,0.77155,0.77155,6400000.0
2008-07-17 04:19:00,0.7715,0.77155,0.77145,0.77145,69800000.0
2008-07-17 04:20:00,0.77145,0.7715,0.77145,0.77145,47500000.0
2008-07-17 04:21:00,0.7715,0.7717,0.77145,0.7717,8400000.0
2008-07-17 04:22:00,0.7715,0.7716,0.7715,0.7716,7000000.0
2008-07-17 04:23:00,0.7714,0.7715,0.7714,0.7715,14800000.0
2008-07-17 04:24:00,0.7714,0.7715,0.7714,0.7715,8200000.0
2008-07-17 04:25:00,0.7715,0.7715,0.7715,0.7715,3000000.0
2008-07-17 04:26:00,0.7715,0.7716,0.7715,0.7716,3000000.0
2008-07-17 04:27:00,0.77108,0.77149,0.77102,0.77123,79000000.0
2008-07-17 04:28:00,0.7716,0.7716,0.7715,0.7715,3000000.0
2008-07-17 04:29:00,0.7716,0.7716,0.7716,0.7716,1000000.0
2008-07-17 04:30:00,0.77145,0.7715,0.7714,0.7715,134900000.0
2008-07-17 04:31:00,0.7715,0.7716,0.7714,0.7716,26400001.0
2008-07-17 04:32:00,0.77135,0.77145,0.7713,0.77145,280199999.0
2008-07-17 04:33:00,0.77145,0.77145,0.77145,0.77145,17300000.0
2008-07-17 04:34:00,0.77145,0.77145,0.77145,0.77145,38800000.0
2008-07-17 04:35:00,0.77145,0.77145,0.77145,0.77145,12200000.0
2008-07-17 04:36:00,0.7715,0.7717,0.7715,0.7717,35400000.0
2008-07-17 04:37:00,0.7717,0.7717,0.7715,0.7716,71100000.0
2008-07-17 04:38:00,0.77165,0.77185,0.7716,0.7717,53800000.0
2008-07-17 04:39:00,0.7718,0.7718,0.7716,0.7717,33500000.0
2008-07-17 04:40:00,0.7717,0.7717,0.77155,0.77155,63700000.0
2008-07-17 04:41:00,0.7716,0.7716,0.77145,0.77145,132200000.0
2008-07-17 04:42:00,0.7715,0.7715,0.7715,0.7715,51600000.0
2008-07-17 04:43:00,0.7715,0.7715,0.7715,0.7715,28200000.0
2008-07-17 04:44:00,0.77145,0.77175,0.7714,0.7715,248000001.0
2008-07-17 04:45:00,0.7715,0.7717,0.7715,0.77165,19800000.0
2008-07-17 04:46:00,0.7715,0.77179,0.77135,0.77167,28500000.0
2008-07-17 04:47:00,0.77152,0.77181,0.77143,0.77165,17000000.0
2008-07-17 04:48:00,0.77165,0.7721,0.77165,0.7719,172800001.0
2008-07-17 04:49:00,0.7719,0.772,0.7717,0.77185,197200000.0
2008-07-17 04:50:00,0.7719,0.772,0.77185,0.772,51900000.0
2008-07-17 04:51:00,0.77185,0.77195,0.7717,0.7717,20300000.0
2008-07-17 04:52:00,0.7717,0.772,0.7717,0.772,84300000.0
2008-07-17 04:53:00,0.77185,0.772,0.77185,0.7719,47800000.0
2008-07-17 04:54:00,0.772,0.7721,0.77185,0.7721,9100000.0
2008-07-17 04:55:00,0.7721,0.7721,0.7718,0.7718,38500000.0
2008-07-17 04:56:00,0.77194,0.772,0.77151,0.77194,22000000.0
2008-07-17 04:57:00,0.7718,0.7719,0.77175,0.7718,64700000.0
2008-07-17 04:58:00,0.7718,0.7718,0.7718,0.7718,30600000.0
2008-07-17 04:59:00,0.7716,0.77188,0.77143,0.77187,17800000.0
2008-07-17 05:00:00,0.7718,0.77195,0.7717,0.7718,123300000.0
2008-07-17 05:01:00,0.77149,0.77193,0.77134,0.77193,20400000.0
2008-07-17 05:02:00,0.7718,0.77185,0.7717,0.77185,47900000.0
2008-07-17 05:03:00,0.77195,0.772,0.77175,0.7718,86100000.0
2008-07-17 05:04:00,0.7718,0.7719,0.7717,0.77185,253300000.0
2008-07-17 05:05:00,0.77185,0.772,0.77175,0.77185,130099999.0
2008-07-17 05:06:00,0.77185,0.772,0.77175,0.7719,58700000.0
2008-07-17 05:07:00,0.7719,0.77205,0.77175,0.772,218399998.0
2008-07-17 05:08:00,0.772,0.772,0.77185,0.772,83600000.0
2008-07-17 05:09:00,0.77205,0.7721,0.7719,0.77205,84200000.0
2008-07-17 05:10:00,0.77195,0.7721,0.77195,0.772,27000000.0
2008-07-17 05:11:00,0.77205,0.7722,0.7719,0.7719,13100000.0
2008-07-17 05:12:00,0.7719,0.7719,0.7717,0.77175,108000000.0
2008-07-17 05:13:00,0.7718,0.7718,0.77175,0.77175,54300000.0
2008-07-17 05:14:00,0.77175,0.77195,0.7717,0.7718,91700000.0
2008-07-17 05:15:00,0.7718,0.7719,0.77175,0.7718,40200000.0
2008-07-17 05:16:00,0.7718,0.7718,0.7718,0.7718,3900000.0
2008-07-17 05:17:00,0.7719,0.7719,0.77175,0.77175,31000000.0
2008-07-17 05:18:00,0.77175,0.7718,0.77165,0.77175,46400000.0
2008-07-17 05:19:00,0.7718,0.7718,0.7717,0.7717,12000000.0
2008-07-17 05:20:00,0.77175,0.7718,0.77175,0.7718,11400000.0
2008-07-17 05:21:00,0.7718,0.7721,0.7717,0.77195,36100000.0
2008-07-17 05:22:00,0.77195,0.772,0.7719,0.77195,62900000.0
2008-07-17 05:23:00,0.7719,0.7721,0.7719,0.7721,57700000.0
2008-07-17 05:24:00,0.77215,0.7722,0.772,0.7722,70400000.0
2008-07-17 05:25:00,0.77205,0.7722,0.77205,0.7721,24200000.0
2008-07-17 05:26:00,0.7721,0.7722,0.772,0.7722,46300000.0
2008-07-17 05:27:00,0.772,0.7721,0.772,0.7721,140800000.0
2008-07-17 05:28:00,0.7721,0.7721,0.772,0.772,12700000.0
2008-07-17 05:29:00,0.772,0.7724,0.772,0.7724,55900000.0
2008-07-17 05:30:00,0.77215,0.7723,0.77215,0.7723,37500000.0
2008-07-17 05:31:00,0.7723,0.7724,0.77225,0.7723,52300000.0
2008-07-17 05:32:00,0.77225,0.7723,0.77225,0.7723,17400000.0
2008-07-17 05:33:00,0.7723,0.77245,0.77225,0.77245,107399998.0
2008-07-17 05:34:00,0.77245,0.7726,0.7722,0.7723,32400000.0
2008-07-17 05:35:00,0.7723,0.7723,0.772,0.7722,17400000.0
2008-07-17 05:36:00,0.77205,0.77215,0.772,0.772,16200000.0
2008-07-17 05:37:00,0.772,0.77205,0.772,0.77205,5600000.0
2008-07-17 05:38:00,0.77203,0.77234,0.77184,0.77213,44100000.0
2008-07-17 05:39:00,0.77214,0.77221,0.77193,0.77215,86500000.0
2008-07-17 05:40:00,0.7721,0.7721,0.7721,0.7721,6400000.0
2008-07-17 05:41:00,0.772,0.7721,0.7718,0.7718,42200000.0
2008-07-17 05:42:00,0.77185,0.77185,0.7716,0.7718,67800000.0
2008-07-17 05:43:00,0.7718,0.77195,0.7718,0.77195,19700000.0
2008-07-17 05:44:00,0.77195,0.77195,0.7718,0.7718,21800000.0
2008-07-17 05:45:00,0.7718,0.7718,0.77175,0.7718,25000000.0
2008-07-17 05:46:00,0.7717,0.7717,0.7717,0.7717,18000000.0
2008-07-17 05:47:00,0.7719,0.7719,0.77175,0.77175,7200000.0
2008-07-17 05:48:00,0.77175,0.7719,0.7717,0.7717,16700000.0
2008-07-17 05:49:00,0.7717,0.7718,0.7717,0.77175,12000000.0
2008-07-17 05:50:00,0.77185,0.7723,0.7717,0.7723,163700000.0
2008-07-17 05:51:00,0.7722,0.7722,0.7719,0.77195,69500000.0
2008-07-17 05:52:00,0.7719,0.77195,0.7718,0.7718,68400000.0
2008-07-17 05:53:00,0.7717,0.7718,0.7717,0.7717,41300000.0
2008-07-17 05:54:00,0.7717,0.77175,0.77165,0.7717,46800000.0
2008-07-17 05:55:00,0.7717,0.7717,0.77165,0.77165,19500000.0
2008-07-17 05:56:00,0.77165,0.77165,0.77165,0.77165,11200000.0
2008-07-17 05:57:00,0.7714,0.77191,0.77131,0.77171,22000000.0
2008-07-17 05:58:00,0.77165,0.77175,0.7716,0.7716,46400000.0
2008-07-17 05:59:00,0.7717,0.7717,0.7716,0.7716,85600000.0
2008-07-17 06:00:00,0.7718,0.7718,0.77155,0.7716,40300000.0
2008-07-17 06:01:00,0.77155,0.77165,0.77155,0.77155,41300000.0
2008-07-17 06:02:00,0.77155,0.7716,0.77155,0.77155,32600000.0
2008-07-17 06:03:00,0.77155,0.7719,0.77155,0.7717,149600000.0
2008-07-17 06:04:00,0.77165,0.7718,0.77155,0.7717,112800000.0
2008-07-17 06:05:00,0.77165,0.77175,0.7716,0.7717,90000000.0
2008-07-17 06:06:00,0.77141,0.77177,0.77127,0.77148,40200000.0
2008-07-17 06:07:00,0.7717,0.7717,0.7716,0.7716,27700000.0
2008-07-17 06:08:00,0.7716,0.7716,0.7716,0.7716,13100000.0
2008-07-17 06:09:00,0.7716,0.7716,0.7716,0.7716,18000000.0
2008-07-17 06:10:00,0.7717,0.77175,0.77155,0.77165,84600000.0
2008-07-17 06:11:00,0.77165,0.7717,0.77155,0.77155,159900000.0
2008-07-17 06:12:00,0.77155,0.77155,0.77155,0.77155,4800000.0
2008-07-17 06:13:00,0.7716,0.7716,0.7715,0.7715,55700000.0
2008-07-17 06:14:00,0.7715,0.7715,0.7715,0.7715,6600000.0
2008-07-17 06:15:00,0.7715,0.7716,0.7715,0.7715,25300000.0
2008-07-17 06:16:00,0.7716,0.7718,0.77155,0.7718,41000000.0
2008-07-17 06:17:00,0.7718,0.7718,0.77155,0.7718,7200000.0
2008-07-17 06:18:00,0.77155,0.7718,0.7714,0.7715,36700000.0
2008-07-17 06:19:00,0.7715,0.7717,0.7714,0.7717,67700000.0
2008-07-17 06:20:00,0.7717,0.7717,0.77155,0.7717,10600000.0
2008-07-17 06:21:00,0.7716,0.7717,0.7716,0.7717,10900000.0
2008-07-17 06:22:00,0.7716,0.7717,0.7716,0.7716,45400000.0
2008-07-17 06:23:00,0.7717,0.7717,0.7716,0.7716,24400000.0
2008-07-17 06:24:00,0.7717,0.7717,0.7716,0.7717,13800000.0
2008-07-17 06:25:00,0.7715,0.7718,0.7715,0.7718,24400000.0
2008-07-17 06:26:00,0.7718,0.7718,0.7715,0.7717,12200000.0
2008-07-17 06:27:00,0.7717,0.7717,0.7715,0.7715,21900000.0
2008-07-17 06:28:00,0.7715,0.7715,0.7715,0.7715,10200000.0
2008-07-17 06:29:00,0.7715,0.7715,0.7713,0.7713,30600000.0
2008-07-17 06:30:00,0.7715,0.7715,0.77135,0.7715,35800000.0
2008-07-17 06:31:00,0.77135,0.7715,0.77135,0.7714,31200000.0
2008-07-17 06:32:00,0.7715,0.7716,0.77135,0.7714,54700000.0
2008-07-17 06:33:00,0.7714,0.7715,0.7714,0.7715,23900000.0
2008-07-17 06:34:00,0.7714,0.7716,0.7714,0.7716,12600000.0
2008-07-17 06:35:00,0.7716,0.7716,0.77135,0.7716,7600000.0
2008-07-17 06:36:00,0.77135,0.7715,0.77135,0.7715,6600000.0
2008-07-17 06:37:00,0.77135,0.7715,0.77135,0.7715,6600000.0
2008-07-17 06:38:00,0.77135,0.7715,0.77135,0.7715,6600000.0
2008-07-17 06:39:00,0.77135,0.7715,0.77135,0.7715,12300000.0
2008-07-17 06:40:00,0.77135,0.7715,0.77135,0.7715,18100000.0
2008-07-17 06:41:00,0.77135,0.7715,0.7713,0.7713,34100000.0
2008-07-17 06:42:00,0.7713,0.7715,0.77125,0.7715,29100000.0
2008-07-17 06:43:00,0.7715,0.7715,0.7715,0.7715,9000000.0
2008-07-17 06:44:00,0.7715,0.7715,0.77135,0.77135,31600000.0
2008-07-17 06:45:00,0.77111,0.77168,0.77108,0.77108,29500000.0
2008-07-17 06:46:00,0.77129,0.77147,0.7712,0.77129,26300000.0
2008-07-17 06:47:00,0.77135,0.7714,0.7713,0.7713,53400000.0
2008-07-17 06:48:00,0.7714,0.7714,0.7712,0.7713,37600000.0
2008-07-17 06:49:00,0.77107,0.77141,0.7708,0.77132,38200000.0
2008-07-17 06:50:00,0.7714,0.7715,0.7714,0.7715,35600000.0
2008-07-17 06:51:00,0.7715,0.7718,0.7715,0.7715,21500000.0
2008-07-17 06:52:00,0.7715,0.7715,0.7715,0.7715,13400000.0
2008-07-17 06:53:00,0.77137,0.77153,0.77122,0.77125,25000000.0
2008-07-17 06:54:00,0.77113,0.7716,0.77105,0.7716,32400000.0
2008-07-17 06:55:00,0.7714,0.7714,0.7714,0.7714,22400000.0
2008-07-17 06:56:00,0.7714,0.7716,0.7714,0.7716,32600000.0
2008-07-17 06:57:00,0.7716,0.772,0.77145,0.7719,105000000.0
2008-07-17 06:58:00,0.7718,0.7718,0.77175,0.77175,39000000.0
2008-07-17 06:59:00,0.77133,0.77185,0.77123,0.77179,17200000.0
2008-07-17 07:00:00,0.77175,0.77185,0.7717,0.7717,11800000.0
2008-07-17 07:01:00,0.7717,0.77185,0.77165,0.77175,109100000.0
2008-07-17 07:02:00,0.77185,0.77185,0.77165,0.7718,56500000.0
2008-07-17 07:03:00,0.7717,0.7717,0.7717,0.7717,3900000.0
2008-07-17 07:04:00,0.7717,0.7717,0.77165,0.77165,8700000.0
2008-07-17 07:05:00,0.77178,0.77185,0.77162,0.77183,19400000.0
2008-07-17 07:06:00,0.77166,0.77179,0.77154,0.77154,13300000.0
2008-07-17 07:07:00,0.77153,0.77175,0.77135,0.77137,16600000.0
2008-07-17 07:08:00,0.77165,0.77175,0.77165,0.77175,18700000.0
2008-07-17 07:09:00,0.7719,0.7719,0.7719,0.7719,2000000.0
2008-07-17 07:10:00,0.7719,0.7719,0.7719,0.7719,1000000.0
2008-07-17 07:11:00,0.7719,0.772,0.7719,0.7719,6000000.0
2008-07-17 07:12:00,0.7719,0.7721,0.7718,0.7721,28900000.0
2008-07-17 07:13:00,0.7721,0.7721,0.772,0.772,8400000.0
2008-07-17 07:14:00,0.772,0.772,0.77195,0.772,30400000.0
2008-07-17 07:15:00,0.77168,0.77206,0.77165,0.77193,22200000.0
2008-07-17 07:16:00,0.77195,0.772,0.77195,0.772,19600000.0
2008-07-17 07:17:00,0.7721,0.7721,0.772,0.77205,19500000.0
2008-07-17 07:18:00,0.77205,0.7722,0.77205,0.7722,15600000.0
2008-07-17 07:19:00,0.77205,0.7723,0.77205,0.7723,11400000.0
2008-07-17 07:20:00,0.7722,0.7722,0.77205,0.77205,11400000.0
2008-07-17 07:21:00,0.77215,0.77215,0.7721,0.7721,6400000.0
2008-07-17 07:22:00,0.7721,0.7722,0.772,0.7722,12300000.0
2008-07-17 07:23:00,0.7721,0.7722,0.7719,0.7719,35300000.0
2008-07-17 07:24:00,0.7719,0.77205,0.77185,0.7719,86300000.0
2008-07-17 07:25:00,0.7719,0.7721,0.7719,0.7721,7000000.0
2008-07-17 07:26:00,0.77147,0.77194,0.77147,0.77194,36500000.0
2008-07-17 07:27:00,0.7721,0.7721,0.7721,0.7721,3000000.0
2008-07-17 07:28:00,0.7721,0.7721,0.772,0.772,8500000.0
2008-07-17 07:29:00,0.772,0.7721,0.772,0.77205,19800000.0
2008-07-17 07:30:00,0.772,0.77215,0.772,0.772,38200000.0
2008-07-17 07:31:00,0.7721,0.77215,0.772,0.772,83700000.0
2008-07-17 07:32:00,0.772,0.772,0.772,0.772,19400000.0
2008-07-17 07:33:00,0.772,0.772,0.772,0.772,8000000.0
2008-07-17 07:34:00,0.7721,0.7721,0.772,0.7721,122000000.0
2008-07-17 07:35:00,0.7721,0.7722,0.77205,0.77205,52000000.0
2008-07-17 07:36:00,0.7722,0.7723,0.7721,0.7723,78900000.0
2008-07-17 07:37:00,0.77205,0.77265,0.77205,0.77265,79700000.0
2008-07-17 07:38:00,0.77265,0.77265,0.77245,0.7726,132199999.0
2008-07-17 07:39:00,0.7726,0.7726,0.77215,0.7722,145700000.0
2008-07-17 07:40:00,0.7723,0.7725,0.77215,0.7723,136000000.0
2008-07-17 07:41:00,0.7722,0.7725,0.7722,0.7725,34600000.0
2008-07-17 07:42:00,0.7725,0.7725,0.7723,0.7723,13700000.0
2008-07-17 07:43:00,0.7723,0.7723,0.77225,0.7723,82400000.0
2008-07-17 07:44:00,0.7723,0.7723,0.77215,0.77225,108200000.0
2008-07-17 07:45:00,0.77225,0.7723,0.772,0.7721,61100000.0
2008-07-17 07:46:00,0.7721,0.7722,0.77205,0.7722,28900000.0
2008-07-17 07:47:00,0.77215,0.77235,0.77215,0.7723,66700000.0
2008-07-17 07:48:00,0.7724,0.7724,0.7723,0.7724,19400000.0
2008-07-17 07:49:00,0.7724,0.7724,0.7724,0.7724,17000000.0
2008-07-17 07:50:00,0.7724,0.7724,0.77225,0.77225,52500000.0
2008-07-17 07:51:00,0.77225,0.7723,0.77205,0.7722,114600001.0
2008-07-17 07:52:00,0.7722,0.7726,0.7722,0.77225,166500001.0
2008-07-17 07:53:00,0.7723,0.7725,0.77225,0.7723,141000000.0
2008-07-17 07:54:00,0.7723,0.77235,0.77225,0.7723,32500000.0
2008-07-17 07:55:00,0.7724,0.77265,0.7724,0.77265,58800000.0
2008-07-17 07:56:00,0.7725,0.7726,0.7724,0.77245,65000000.0
2008-07-17 07:57:00,0.77245,0.77245,0.77245,0.77245,1000000.0
2008-07-17 07:58:00,0.7724,0.7724,0.7724,0.7724,3900000.0
2008-07-17 07:59:00,0.77218,0.77239,0.77199,0.77224,23600000.0
2008-07-17 08:00:00,0.7724,0.7724,0.7724,0.7724,3900000.0
2008-07-17 08:01:00,0.7724,0.77255,0.7723,0.77255,25200000.0
2008-07-17 08:02:00,0.77255,0.7726,0.77225,0.7724,79500000.0
2008-07-17 08:03:00,0.7724,0.7724,0.7722,0.77225,56900000.0
2008-07-17 08:04:00,0.7722,0.7722,0.77205,0.77205,51500000.0
2008-07-17 08:05:00,0.7721,0.7722,0.77205,0.77215,46900000.0
2008-07-17 08:06:00,0.77215,0.77215,0.7721,0.7721,38900000.0
2008-07-17 08:07:00,0.7721,0.7721,0.7718,0.7718,59600000.0
2008-07-17 08:08:00,0.7718,0.77195,0.7717,0.77195,97500000.0
2008-07-17 08:09:00,0.77195,0.77195,0.7718,0.7719,55700000.0
2008-07-17 08:10:00,0.7719,0.7719,0.7716,0.77165,126800000.0
2008-07-17 08:11:00,0.77165,0.772,0.7716,0.77195,158500000.0
2008-07-17 08:12:00,0.77195,0.772,0.7718,0.77195,101500000.0
2008-07-17 08:13:00,0.77195,0.77195,0.77185,0.77185,12900000.0
2008-07-17 08:14:00,0.77185,0.77185,0.7718,0.7718,8400000.0
2008-07-17 08:15:00,0.7718,0.7718,0.7715,0.7718,16100000.0
2008-07-17 08:16:00,0.7718,0.7718,0.7715,0.77155,36400000.0
2008-07-17 08:17:00,0.7715,0.7717,0.77145,0.7717,83300000.0
2008-07-17 08:18:00,0.77175,0.77175,0.77155,0.77155,33900000.0
2008-07-17 08:19:00,0.77155,0.7718,0.77155,0.77175,53100000.0
2008-07-17 08:20:00,0.77175,0.7718,0.7716,0.7717,136500000.0
2008-07-17 08:21:00,0.77165,0.7717,0.77155,0.7716,67700000.0
2008-07-17 08:22:00,0.7716,0.7716,0.7715,0.7715,27200000.0
2008-07-17 08:23:00,0.7715,0.7715,0.7713,0.77135,59700000.0
2008-07-17 08:24:00,0.77135,0.77145,0.7713,0.7713,39900000.0
2008-07-17 08:25:00,0.7713,0.7713,0.7713,0.7713,1000000.0
2008-07-17 08:26:00,0.7713,0.7713,0.7712,0.7713,55900000.0
2008-07-17 08:27:00,0.7713,0.77135,0.7713,0.77135,25100000.0
2008-07-17 08:28:00,0.7713,0.7715,0.7713,0.7715,160600000.0
2008-07-17 08:29:00,0.7715,0.7715,0.7714,0.7714,25200000.0
2008-07-17 08:30:00,0.7714,0.7714,0.77125,0.7713,76000000.0
2008-07-17 08:31:00,0.7713,0.7716,0.7713,0.7715,119500000.0
2008-07-17 08:32:00,0.7715,0.7715,0.77145,0.7715,150500000.0
2008-07-17 08:33:00,0.7715,0.7715,0.7715,0.7715,47700000.0
2008-07-17 08:34:00,0.7715,0.7715,0.7715,0.7715,18000000.0
2008-07-17 08:35:00,0.7715,0.7715,0.7715,0.7715,24200000.0
2008-07-17 08:36:00,0.7715,0.7715,0.7715,0.7715,4000000.0
2008-07-17 08:37:00,0.7715,0.7715,0.77145,0.77145,34600000.0
2008-07-17 08:38:00,0.77145,0.7715,0.77145,0.7715,77500000.0
2008-07-17 08:39:00,0.7715,0.7715,0.7715,0.7715,16000000.0
2008-07-17 08:40:00,0.7715,0.7715,0.7715,0.7715,6400000.0
2008-07-17 08:41:00,0.7715,0.7715,0.7715,0.7715,9600000.0
2008-07-17 08:42:00,0.7715,0.7715,0.7714,0.7714,42300000.0
2008-07-17 08:43:00,0.7714,0.7715,0.7714,0.77145,150600000.0
2008-07-17 08:44:00,0.77145,0.7716,0.77145,0.7716,50700000.0
2008-07-17 08:45:00,0.7716,0.7716,0.7716,0.7716,2000000.0
2008-07-17 08:46:00,0.77129,0.77165,0.77129,0.77143,58300000.0
2008-07-17 08:47:00,0.7716,0.7717,0.7716,0.7716,43400000.0
2008-07-17 08:48:00,0.7716,0.7716,0.7716,0.7716,54600000.0
2008-07-17 08:49:00,0.7716,0.7719,0.7716,0.7718,204000000.0
2008-07-17 08:50:00,0.7718,0.772,0.7717,0.7717,168900000.0
2008-07-17 08:51:00,0.7717,0.77235,0.7717,0.77225,150000000.0
2008-07-17 08:52:00,0.77225,0.77225,0.77175,0.77175,155200000.0
2008-07-17 08:53:00,0.7718,0.7719,0.7714,0.7714,160700000.0
2008-07-17 08:54:00,0.7714,0.7715,0.771,0.77105,77000000.0
2008-07-17 08:55:00,0.771,0.7711,0.77085,0.771,71300000.0
2008-07-17 08:56:00,0.771,0.7713,0.771,0.7712,136800000.0
2008-07-17 08:57:00,0.7712,0.7712,0.771,0.7711,108200000.0
2008-07-17 08:58:00,0.7711,0.7712,0.77095,0.7711,161100000.0
2008-07-17 08:59:00,0.77115,0.7714,0.77105,0.77125,45600000.0
2008-07-17 09:00:00,0.77125,0.7714,0.77115,0.77115,87600000.0
2008-07-17 09:01:00,0.77115,0.7714,0.77115,0.7713,37400000.0
2008-07-17 09:02:00,0.7713,0.7715,0.7713,0.7715,52500000.0
2008-07-17 09:03:00,0.7715,0.77195,0.7715,0.77185,95000000.0
2008-07-17 09:04:00,0.7719,0.77205,0.7719,0.7719,45800000.0
2008-07-17 09:05:00,0.7719,0.7721,0.7719,0.772,16200000.0
2008-07-17 09:06:00,0.772,0.772,0.7716,0.7718,86400000.0
2008-07-17 09:07:00,0.7718,0.77185,0.7715,0.7716,117400000.0
2008-07-17 09:08:00,0.77165,0.7717,0.77145,0.7715,71100000.0
2008-07-17 09:09:00,0.77155,0.7716,0.7715,0.77155,35000000.0
2008-07-17 09:10:00,0.7716,0.7716,0.7715,0.7715,4400000.0
2008-07-17 09:11:00,0.77155,0.7716,0.7715,0.7716,11800000.0
2008-07-17 09:12:00,0.7716,0.7716,0.77115,0.77125,94400000.0
2008-07-17 09:13:00,0.7713,0.7713,0.7709,0.77105,96700000.0
2008-07-17 09:14:00,0.7711,0.7712,0.771,0.771,15900000.0
2008-07-17 09:15:00,0.771,0.7711,0.7709,0.7711,56100000.0
2008-07-17 09:16:00,0.7711,0.77125,0.7711,0.7712,40000000.0
2008-07-17 09:17:00,0.7712,0.77135,0.7712,0.77125,22100000.0
2008-07-17 09:18:00,0.7713,0.77135,0.77125,0.7713,73600000.0
2008-07-17 09:19:00,0.7713,0.7714,0.7712,0.7713,87700000.0
2008-07-17 09:20:00,0.7713,0.77145,0.771,0.771,110600000.0
2008-07-17 09:21:00,0.771,0.771,0.7707,0.7709,75200000.0
2008-07-17 09:22:00,0.7709,0.7709,0.7709,0.7709,7000000.0
2008-07-17 09:23:00,0.7709,0.7709,0.7708,0.7709,28400000.0
2008-07-17 09:24:00,0.7708,0.77095,0.7707,0.77095,90800000.0
2008-07-17 09:25:00,0.77095,0.77105,0.77095,0.77105,15100000.0
2008-07-17 09:26:00,0.77105,0.77105,0.77105,0.77105,6700000.0
2008-07-17 09:27:00,0.77105,0.7711,0.77105,0.7711,7000000.0
2008-07-17 09:28:00,0.7711,0.77125,0.7711,0.77125,24700000.0
2008-07-17 09:29:00,0.77125,0.7714,0.77115,0.7714,62300000.0
2008-07-17 09:30:00,0.7714,0.7714,0.7714,0.7714,9600000.0
2008-07-17 09:31:00,0.7714,0.7714,0.7714,0.7714,24000000.0
2008-07-17 09:32:00,0.7714,0.7714,0.7714,0.7714,28000000.0
2008-07-17 09:33:00,0.7714,0.77145,0.7714,0.7714,12300000.0
2008-07-17 09:34:00,0.7714,0.7714,0.77125,0.7714,17400000.0
2008-07-17 09:35:00,0.7714,0.7714,0.7714,0.7714,36000000.0
2008-07-17 09:36:00,0.7714,0.7714,0.77135,0.7714,20500000.0
2008-07-17 09:37:00,0.7714,0.7714,0.7714,0.7714,19400000.0
2008-07-17 09:38:00,0.7714,0.7714,0.77135,0.7714,6000000.0
2008-07-17 09:39:00,0.7714,0.7714,0.7713,0.7714,6400000.0
2008-07-17 09:40:00,0.7713,0.7714,0.7711,0.7712,89500000.0
2008-07-17 09:41:00,0.77115,0.7712,0.77115,0.7712,9000000.0
2008-07-17 09:42:00,0.7712,0.7712,0.77075,0.77075,44700000.0
2008-07-17 09:43:00,0.7708,0.771,0.7707,0.77085,111500000.0
2008-07-17 09:44:00,0.7709,0.7709,0.7708,0.7709,23800000.0
2008-07-17 09:45:00,0.7709,0.7709,0.7708,0.7708,112600000.0
2008-07-17 09:46:00,0.77085,0.7709,0.7708,0.77085,31300000.0
2008-07-17 09:47:00,0.77085,0.7709,0.7708,0.7708,98100000.0
2008-07-17 09:48:00,0.7708,0.7709,0.7708,0.7709,42400000.0
2008-07-17 09:49:00,0.7709,0.77105,0.7709,0.77105,4000000.0
2008-07-17 09:50:00,0.7709,0.7709,0.7709,0.7709,3800000.0
2008-07-17 09:51:00,0.77095,0.77095,0.7709,0.77095,5400000.0
2008-07-17 09:52:00,0.7709,0.77095,0.7709,0.77095,2400000.0
2008-07-17 09:53:00,0.771,0.771,0.77095,0.771,43800000.0
2008-07-17 09:54:00,0.771,0.771,0.7709,0.771,59700000.0
2008-07-17 09:55:00,0.7711,0.7711,0.7711,0.7711,4000000.0
2008-07-17 09:56:00,0.7711,0.7714,0.7711,0.7713,42300000.0
2008-07-17 09:57:00,0.7713,0.7714,0.7713,0.7714,56000000.0
2008-07-17 09:58:00,0.7714,0.7714,0.7713,0.7713,29800000.0
2008-07-17 09:59:00,0.7714,0.7714,0.7712,0.7712,59000000.0
2008-07-17 10:00:00,0.7712,0.7712,0.7709,0.771,148100000.0
2008-07-17 10:01:00,0.77105,0.7712,0.7709,0.771,64200000.0
2008-07-17 10:02:00,0.771,0.77105,0.771,0.77105,9400000.0
2008-07-17 10:03:00,0.77105,0.77105,0.771,0.771,21400000.0
2008-07-17 10:04:00,0.771,0.77115,0.771,0.77115,26300000.0
2008-07-17 10:05:00,0.77115,0.7712,0.77115,0.77115,22100000.0
2008-07-17 10:06:00,0.77115,0.77115,0.77115,0.77115,13800000.0
2008-07-17 10:07:00,0.7712,0.7712,0.7711,0.7711,16200000.0
2008-07-17 10:08:00,0.7711,0.7711,0.77105,0.7711,33000000.0
2008-07-17 10:09:00,0.77105,0.7711,0.771,0.7711,33000000.0
2008-07-17 10:10:00,0.7711,0.7711,0.7708,0.7709,97600000.0
2008-07-17 10:11:00,0.7709,0.77105,0.77075,0.771,99300000.0
2008-07-17 10:12:00,0.771,0.7712,0.77075,0.7709,140400000.0
2008-07-17 10:13:00,0.7709,0.7709,0.7706,0.7707,132900000.0
2008-07-17 10:14:00,0.7707,0.7707,0.7703,0.7703,273100000.0
2008-07-17 10:15:00,0.77035,0.7705,0.77035,0.7705,166200000.0
2008-07-17 10:16:00,0.77045,0.7705,0.77025,0.77035,103600000.0
2008-07-17 10:17:00,0.77035,0.7704,0.7703,0.7704,34100000.0
2008-07-17 10:18:00,0.7704,0.7704,0.7702,0.7702,202600000.0
2008-07-17 10:19:00,0.7702,0.7703,0.7701,0.7703,68900000.0
2008-07-17 10:20:00,0.7703,0.7703,0.7701,0.7702,86300000.0
2008-07-17 10:21:00,0.7702,0.7703,0.7698,0.7698,268300000.0
2008-07-17 10:22:00,0.7698,0.7698,0.7697,0.76975,60700000.0
2008-07-17 10:23:00,0.76975,0.77015,0.76975,0.7701,223000000.0
2008-07-17 10:24:00,0.7701,0.7701,0.76995,0.77,103400000.0
2008-07-17 10:25:00,0.77,0.77,0.7699,0.7699,54800000.0
2008-07-17 10:26:00,0.7699,0.77,0.76975,0.76995,114400000.0
2008-07-17 10:27:00,0.76995,0.77,0.76995,0.77,19100000.0
2008-07-17 10:28:00,0.77,0.77,0.76995,0.77,23200000.0
2008-07-17 10:29:00,0.77,0.77,0.77,0.77,31100000.0
2008-07-17 10:30:00,0.77,0.77,0.7697,0.7697,100000000.0
2008-07-17 10:31:00,0.7697,0.7697,0.7695,0.7695,158200000.0
2008-07-17 10:32:00,0.7695,0.7696,0.76925,0.76955,211100000.0
2008-07-17 10:33:00,0.7695,0.76965,0.7695,0.7696,35100000.0
2008-07-17 10:34:00,0.76955,0.76955,0.7693,0.7694,105600000.0
2008-07-17 10:35:00,0.7694,0.7695,0.7694,0.7695,89900000.0
2008-07-17 10:36:00,0.7695,0.7695,0.769,0.7691,96200000.0
2008-07-17 10:37:00,0.7691,0.7693,0.7691,0.7692,79900000.0
2008-07-17 10:38:00,0.7692,0.7693,0.76905,0.76905,89500000.0
2008-07-17 10:39:00,0.76905,0.7694,0.7687,0.7694,211400000.0
2008-07-17 10:40:00,0.7693,0.7696,0.7692,0.7696,207800000.0
2008-07-17 10:41:00,0.7696,0.7697,0.7695,0.7697,245200000.0
2008-07-17 10:42:00,0.7697,0.77,0.76955,0.76975,225000000.0
2008-07-17 10:43:00,0.76975,0.77,0.76975,0.77,117400000.0
2008-07-17 10:44:00,0.77,0.7701,0.76985,0.77,85200000.0
2008-07-17 10:45:00,0.7699,0.7701,0.7698,0.7701,147600000.0
2008-07-17 10:46:00,0.7701,0.7702,0.7699,0.7701,42000000.0
2008-07-17 10:47:00,0.7701,0.7701,0.7696,0.7698,107500000.0
2008-07-17 10:48:00,0.7698,0.7699,0.7696,0.76965,129000000.0
2008-07-17 10:49:00,0.7696,0.77,0.7696,0.77,73300000.0
2008-07-17 10:50:00,0.77,0.77005,0.77,0.77,66999999.0
2008-07-17 10:51:00,0.77,0.77025,0.77,0.77005,178400000.0
2008-07-17 10:52:00,0.77,0.77005,0.7696,0.7696,188600000.0
2008-07-17 10:53:00,0.7696,0.7698,0.7696,0.7697,114500000.0
2008-07-17 10:54:00,0.7697,0.77,0.7696,0.77,110900000.0
2008-07-17 10:55:00,0.77,0.7702,0.76995,0.7702,140500000.0
2008-07-17 10:56:00,0.7702,0.7705,0.7702,0.7703,214200000.0
2008-07-17 10:57:00,0.7703,0.7703,0.7702,0.7702,43500000.0
2008-07-17 10:58:00,0.7702,0.7704,0.77,0.7702,102800000.0
2008-07-17 10:59:00,0.77025,0.7704,0.77015,0.77015,130000000.0
2008-07-17 11:00:00,0.7703,0.7704,0.77025,0.7704,29900000.0
2008-07-17 11:01:00,0.7704,0.7704,0.7703,0.7703,28200000.0
2008-07-17 11:02:00,0.7703,0.7704,0.7703,0.77035,43700000.0
2008-07-17 11:03:00,0.77035,0.7704,0.7702,0.7703,37700000.0
2008-07-17 11:04:00,0.7702,0.7704,0.77015,0.77015,67400000.0
2008-07-17 11:05:00,0.7702,0.7704,0.77015,0.7702,132600000.0
2008-07-17 11:06:00,0.77025,0.7703,0.77,0.77015,123800000.0
2008-07-17 11:07:00,0.76986,0.77027,0.76976,0.7702,95800000.0
2008-07-17 11:08:00,0.7701,0.7702,0.77005,0.77005,6900000.0
2008-07-17 11:09:00,0.7702,0.7702,0.77,0.7701,86700000.0
2008-07-17 11:10:00,0.7701,0.77015,0.7701,0.77015,9000000.0
2008-07-17 11:11:00,0.76995,0.77016,0.7696,0.7696,115800000.0
2008-07-17 11:12:00,0.77015,0.7702,0.77015,0.77015,27600000.0
2008-07-17 11:13:00,0.77015,0.77015,0.77015,0.77015,8000000.0
2008-07-17 11:14:00,0.77015,0.7705,0.77015,0.7704,96400000.0
2008-07-17 11:15:00,0.7704,0.7705,0.7704,0.7705,38000000.0
2008-07-17 11:16:00,0.7705,0.7705,0.77035,0.77035,56500000.0
2008-07-17 11:17:00,0.77035,0.7704,0.77035,0.7704,14500000.0
2008-07-17 11:18:00,0.77045,0.7705,0.77045,0.7705,5000000.0
2008-07-17 11:19:00,0.7705,0.7705,0.77035,0.7704,37800000.0
2008-07-17 11:20:00,0.7704,0.77095,0.7704,0.7709,44200000.0
2008-07-17 11:21:00,0.7708,0.77085,0.77055,0.77075,97000000.0
2008-07-17 11:22:00,0.77075,0.7709,0.7707,0.7708,66600000.0
2008-07-17 11:23:00,0.77075,0.77075,0.7707,0.77075,32200000.0
2008-07-17 11:24:00,0.7707,0.7708,0.7707,0.7708,9600000.0
2008-07-17 11:25:00,0.7708,0.7708,0.7708,0.7708,12000000.0
2008-07-17 11:26:00,0.7708,0.7709,0.77075,0.7708,57900000.0
2008-07-17 11:27:00,0.7708,0.7709,0.7708,0.7709,7600000.0
2008-07-17 11:28:00,0.77085,0.7709,0.7708,0.7709,32400000.0
2008-07-17 11:29:00,0.7709,0.7709,0.77085,0.77085,10200000.0
2008-07-17 11:30:00,0.77085,0.77085,0.77085,0.77085,1600000.0
2008-07-17 11:31:00,0.7709,0.77105,0.7709,0.7709,26500000.0
2008-07-17 11:32:00,0.77105,0.7713,0.771,0.7711,55200000.0
2008-07-17 11:33:00,0.7711,0.7712,0.771,0.77105,52500000.0
2008-07-17 11:34:00,0.77105,0.77105,0.771,0.771,11800000.0
2008-07-17 11:35:00,0.771,0.77115,0.7708,0.77115,72900000.0
2008-07-17 11:36:00,0.7712,0.7712,0.77085,0.771,45400000.0
2008-07-17 11:37:00,0.7709,0.771,0.77085,0.771,85600000.0
2008-07-17 11:38:00,0.771,0.77135,0.771,0.7713,119600000.0
2008-07-17 11:39:00,0.7713,0.7715,0.7713,0.7715,47600000.0
2008-07-17 11:40:00,0.7715,0.7715,0.7714,0.7714,35800000.0
2008-07-17 11:41:00,0.77135,0.7715,0.77135,0.7715,18600000.0
2008-07-17 11:42:00,0.7715,0.7715,0.77125,0.77135,26700000.0
2008-07-17 11:43:00,0.7713,0.7713,0.7713,0.7713,11400000.0
2008-07-17 11:44:00,0.77125,0.77125,0.7712,0.7712,13500000.0
2008-07-17 11:45:00,0.77115,0.77125,0.77115,0.7712,6900000.0
2008-07-17 11:46:00,0.7712,0.77125,0.7712,0.7712,9600000.0
2008-07-17 11:47:00,0.7712,0.7712,0.77105,0.7711,33900000.0
2008-07-17 11:48:00,0.7711,0.7711,0.77105,0.7711,35900000.0
2008-07-17 11:49:00,0.7711,0.77135,0.7711,0.77135,27900000.0
2008-07-17 11:50:00,0.77108,0.7715,0.77091,0.77146,135200000.0
2008-07-17 11:51:00,0.77125,0.7713,0.77105,0.7713,35000000.0
2008-07-17 11:52:00,0.7713,0.77135,0.7709,0.77135,90500000.0
2008-07-17 11:53:00,0.77135,0.77135,0.771,0.77105,142700001.0
2008-07-17 11:54:00,0.77105,0.7713,0.77105,0.7712,172500000.0
2008-07-17 11:55:00,0.7712,0.77125,0.7711,0.77115,40300000.0
2008-07-17 11:56:00,0.77115,0.77115,0.7709,0.77095,122700000.0
2008-07-17 11:57:00,0.77095,0.7712,0.77095,0.77105,54100000.0
2008-07-17 11:58:00,0.77073,0.77123,0.77061,0.77103,113300000.0
2008-07-17 11:59:00,0.77105,0.77105,0.7709,0.77095,22700000.0
2008-07-17 12:00:00,0.77095,0.77095,0.7709,0.7709,15600000.0
2008-07-17 12:01:00,0.7709,0.7709,0.7709,0.7709,7400000.0
2008-07-17 12:02:00,0.7709,0.7709,0.7709,0.7709,7000000.0
2008-07-17 12:03:00,0.7709,0.7709,0.7709,0.7709,3800000.0
2008-07-17 12:04:00,0.7709,0.7709,0.7709,0.7709,5700000.0
2008-07-17 12:05:00,0.7709,0.7709,0.7709,0.7709,6600000.0
2008-07-17 12:06:00,0.7709,0.7709,0.7708,0.77085,42300000.0
2008-07-17 12:07:00,0.7709,0.7709,0.7707,0.7708,76900001.0
2008-07-17 12:08:00,0.7708,0.7708,0.7707,0.7707,65000000.0
2008-07-17 12:09:00,0.7707,0.77075,0.7707,0.77075,15800000.0
2008-07-17 12:10:00,0.7707,0.7708,0.7707,0.7708,5300000.0
2008-07-17 12:11:00,0.7708,0.7708,0.7708,0.7708,17500000.0
2008-07-17 12:12:00,0.7708,0.7708,0.7708,0.7708,2400000.0
2008-07-17 12:13:00,0.7708,0.7708,0.7708,0.7708,1000000.0
2008-07-17 12:14:00,0.77084,0.77096,0.77029,0.77055,107200000.0
2008-07-17 12:15:00,0.7708,0.7708,0.7707,0.77075,30700000.0
2008-07-17 12:16:00,0.77075,0.77075,0.77075,0.77075,2000000.0
2008-07-17 12:17:00,0.7707,0.77075,0.7707,0.77075,13400000.0
2008-07-17 12:18:00,0.77075,0.77075,0.77075,0.77075,8000000.0
2008-07-17 12:19:00,0.77048,0.77084,0.77039,0.77083,46200000.0
2008-07-17 12:20:00,0.77085,0.77085,0.7707,0.7708,22100000.0
2008-07-17 12:21:00,0.7708,0.7708,0.7708,0.7708,6400000.0
2008-07-17 12:22:00,0.7707,0.7709,0.7707,0.77085,19800000.0
2008-07-17 12:23:00,0.7708,0.771,0.7708,0.77085,32300000.0
2008-07-17 12:24:00,0.7709,0.7709,0.7708,0.7708,23000000.0
2008-07-17 12:25:00,0.77085,0.7709,0.7708,0.7708,76400000.0
2008-07-17 12:26:00,0.7708,0.7708,0.7708,0.7708,38200000.0
2008-07-17 12:27:00,0.7708,0.7708,0.7708,0.7708,19000000.0
2008-07-17 12:28:00,0.7708,0.7708,0.7708,0.7708,19300000.0
2008-07-17 12:29:00,0.7708,0.7709,0.7707,0.7707,60200000.0
2008-07-17 12:30:00,0.7707,0.7707,0.77015,0.7702,64400000.0
2008-07-17 12:31:00,0.7702,0.7702,0.77015,0.77015,35400000.0
2008-07-17 12:32:00,0.77015,0.77015,0.7695,0.7696,109600000.0
2008-07-17 12:33:00,0.76955,0.76985,0.7695,0.76985,51200000.0
2008-07-17 12:34:00,0.7699,0.7701,0.76985,0.7701,18800000.0
2008-07-17 12:35:00,0.7701,0.7708,0.7701,0.7708,42200000.0
2008-07-17 12:36:00,0.77075,0.77075,0.77,0.77,54400000.0
2008-07-17 12:37:00,0.77,0.77,0.7697,0.7699,33700000.0
2008-07-17 12:38:00,0.7699,0.77005,0.7699,0.77005,23300000.0
2008-07-17 12:39:00,0.77005,0.77005,0.7699,0.76995,28100000.0
2008-07-17 12:40:00,0.7699,0.77,0.76965,0.77,53900000.0
2008-07-17 12:41:00,0.77,0.77,0.7695,0.7696,69600000.0
2008-07-17 12:42:00,0.7696,0.7697,0.7695,0.7696,109200000.0
2008-07-17 12:43:00,0.7696,0.7697,0.76935,0.7695,130800000.0
2008-07-17 12:44:00,0.7695,0.76965,0.7692,0.7694,165200000.0
2008-07-17 12:45:00,0.7694,0.7696,0.76925,0.7696,85100000.0
2008-07-17 12:46:00,0.76955,0.76975,0.7695,0.7695,61000000.0
2008-07-17 12:47:00,0.76955,0.76955,0.7692,0.7693,68300000.0
2008-07-17 12:48:00,0.7693,0.7696,0.7693,0.7695,66800000.0
2008-07-17 12:49:00,0.7695,0.7695,0.7693,0.7693,125400000.0
2008-07-17 12:50:00,0.7693,0.7694,0.7691,0.7691,97300000.0
2008-07-17 12:51:00,0.76915,0.7692,0.76905,0.7691,182200000.0
2008-07-17 12:52:00,0.7691,0.7691,0.7686,0.7688,110500000.0
2008-07-17 12:53:00,0.7688,0.76885,0.7683,0.7683,148800000.0
2008-07-17 12:54:00,0.7683,0.76865,0.768,0.7685,182500000.0
2008-07-17 12:55:00,0.7685,0.76865,0.76825,0.7685,130300000.0
2008-07-17 12:56:00,0.7683,0.7685,0.7677,0.7681,234300000.0
2008-07-17 12:57:00,0.7681,0.76835,0.76785,0.76825,183100000.0
2008-07-17 12:58:00,0.76825,0.7685,0.76825,0.76845,144100000.0
2008-07-17 12:59:00,0.76845,0.7685,0.7684,0.76845,101700000.0
2008-07-17 13:00:00,0.7685,0.7685,0.7682,0.7685,76800000.0
2008-07-17 13:01:00,0.7685,0.7686,0.7683,0.7684,123000000.0
2008-07-17 13:02:00,0.76845,0.76865,0.7684,0.76865,60600000.0
2008-07-17 13:03:00,0.7686,0.76895,0.7682,0.7682,118500000.0
2008-07-17 13:04:00,0.76825,0.76825,0.76805,0.76805,61700000.0
2008-07-17 13:05:00,0.76795,0.76805,0.7677,0.7679,148000000.0
2008-07-17 13:06:00,0.7679,0.7679,0.7675,0.76755,70800000.0
2008-07-17 13:07:00,0.76745,0.76755,0.76705,0.76705,143600000.0
2008-07-17 13:08:00,0.7671,0.7671,0.76615,0.7663,172000000.0
2008-07-17 13:09:00,0.7663,0.7667,0.76615,0.76665,174100000.0
2008-07-17 13:10:00,0.7667,0.7669,0.76655,0.7667,49600000.0
2008-07-17 13:11:00,0.7666,0.7667,0.76635,0.7665,132800000.0
2008-07-17 13:12:00,0.7665,0.7666,0.7665,0.7666,25900000.0
2008-07-17 13:13:00,0.7666,0.7668,0.76655,0.7667,20200000.0
2008-07-17 13:14:00,0.7667,0.7668,0.7667,0.7667,46800000.0
2008-07-17 13:15:00,0.7666,0.7667,0.7665,0.7665,30600000.0
2008-07-17 13:16:00,0.7666,0.7668,0.7665,0.7666,11400000.0
2008-07-17 13:17:00,0.7666,0.7667,0.7666,0.7667,28200000.0
2008-07-17 13:18:00,0.7667,0.7669,0.76665,0.76665,23400000.0
2008-07-17 13:19:00,0.7669,0.7669,0.76665,0.7669,17400000.0
2008-07-17 13:20:00,0.7669,0.7669,0.7665,0.7667,85000000.0
2008-07-17 13:21:00,0.7668,0.7668,0.7667,0.7667,30100000.0
2008-07-17 13:22:00,0.7668,0.7669,0.7667,0.7669,31500000.0
2008-07-17 13:23:00,0.7669,0.7669,0.7669,0.7669,4000000.0
2008-07-17 13:24:00,0.7669,0.7669,0.7669,0.7669,2000000.0
2008-07-17 13:25:00,0.7669,0.7669,0.7669,0.7669,10000000.0
2008-07-17 13:26:00,0.7669,0.7669,0.7668,0.7669,21000000.0
2008-07-17 13:27:00,0.7669,0.7669,0.7668,0.7668,23600000.0
2008-07-17 13:28:00,0.7669,0.7669,0.7666,0.7666,50100000.0
2008-07-17 13:29:00,0.7666,0.7667,0.7665,0.7666,99900000.0
2008-07-17 13:30:00,0.7666,0.7667,0.76645,0.7667,90800000.0
2008-07-17 13:31:00,0.7667,0.7667,0.7667,0.7667,12000000.0
2008-07-17 13:32:00,0.7667,0.7667,0.76655,0.76665,14200000.0
2008-07-17 13:33:00,0.76665,0.76705,0.76665,0.76705,55300000.0
2008-07-17 13:34:00,0.7671,0.76715,0.7671,0.7671,22500000.0
2008-07-17 13:35:00,0.7671,0.76715,0.7668,0.76705,103800000.0
2008-07-17 13:36:00,0.76705,0.7676,0.76705,0.7674,129300000.0
2008-07-17 13:37:00,0.7674,0.7674,0.76715,0.76715,38700000.0
2008-07-17 13:38:00,0.7671,0.76715,0.7669,0.7669,65000000.0
2008-07-17 13:39:00,0.7669,0.767,0.76675,0.76675,85100000.0
2008-07-17 13:40:00,0.76675,0.767,0.76675,0.7669,39700000.0
2008-07-17 13:41:00,0.76695,0.76695,0.76675,0.76685,70800000.0
2008-07-17 13:42:00,0.76685,0.767,0.7668,0.76695,71800000.0
2008-07-17 13:43:00,0.76669,0.76704,0.76659,0.76704,125600000.0
2008-07-17 13:44:00,0.767,0.767,0.767,0.767,7600000.0
2008-07-17 13:45:00,0.767,0.767,0.76685,0.7669,24200000.0
2008-07-17 13:46:00,0.7669,0.7669,0.76685,0.7669,24200000.0
2008-07-17 13:47:00,0.7669,0.7669,0.7669,0.7669,5400000.0
2008-07-17 13:48:00,0.767,0.7672,0.7669,0.7672,126800000.0
2008-07-17 13:49:00,0.767,0.7671,0.767,0.767,140700000.0
2008-07-17 13:50:00,0.767,0.7672,0.767,0.7672,114700000.0
2008-07-17 13:51:00,0.7672,0.7673,0.7672,0.7673,86600000.0
2008-07-17 13:52:00,0.7673,0.7674,0.7672,0.7673,53000000.0
2008-07-17 13:53:00,0.76735,0.7674,0.76735,0.7674,57100000.0
2008-07-17 13:54:00,0.76745,0.7675,0.7673,0.7675,210600000.0
2008-07-17 13:55:00,0.7675,0.7676,0.7674,0.7675,147600000.0
2008-07-17 13:56:00,0.7674,0.7675,0.7674,0.7674,132700000.0
2008-07-17 13:57:00,0.7675,0.7676,0.7674,0.7675,188500000.0
2008-07-17 13:58:00,0.7675,0.7676,0.7675,0.7676,24800000.0
2008-07-17 13:59:00,0.7676,0.7676,0.7675,0.7675,18000000.0
2008-07-17 14:00:00,0.7675,0.7676,0.7675,0.7676,6800000.0
2008-07-17 14:01:00,0.7676,0.7676,0.7675,0.7676,35500000.0
2008-07-17 14:02:00,0.76714,0.76756,0.76711,0.76711,117600000.0
2008-07-17 14:03:00,0.7676,0.7676,0.7675,0.7676,14100000.0
2008-07-17 14:04:00,0.7675,0.7676,0.7675,0.7676,6400000.0
2008-07-17 14:05:00,0.7676,0.7676,0.7675,0.7675,24500000.0
2008-07-17 14:06:00,0.7675,0.7676,0.7675,0.7675,5100000.0
2008-07-17 14:07:00,0.76765,0.76765,0.7675,0.76755,25800000.0
2008-07-17 14:08:00,0.7676,0.7677,0.7676,0.7676,74700000.0
2008-07-17 14:09:00,0.7676,0.7677,0.76755,0.7676,63400000.0
2008-07-17 14:10:00,0.7676,0.76765,0.7668,0.767,229499999.0
2008-07-17 14:11:00,0.767,0.767,0.7665,0.7666,244800000.0
2008-07-17 14:12:00,0.7667,0.767,0.7666,0.7669,175900000.0
2008-07-17 14:13:00,0.7669,0.7671,0.7669,0.7671,36800000.0
2008-07-17 14:14:00,0.7671,0.7671,0.7669,0.7669,87300000.0
2008-07-17 14:15:00,0.7669,0.7671,0.7669,0.7671,124400000.0
2008-07-17 14:16:00,0.7671,0.7673,0.7671,0.76725,54500000.0
2008-07-17 14:17:00,0.7673,0.7673,0.7672,0.7673,84700000.0
2008-07-17 14:18:00,0.7672,0.7673,0.7672,0.7673,34000000.0
2008-07-17 14:19:00,0.7673,0.7675,0.7673,0.7675,91500000.0
2008-07-17 14:20:00,0.7675,0.7675,0.7673,0.7674,24700000.0
2008-07-17 14:21:00,0.7674,0.7674,0.7673,0.7674,38800000.0
2008-07-17 14:22:00,0.7674,0.7674,0.7673,0.7673,169599999.0
2008-07-17 14:23:00,0.7673,0.7674,0.7673,0.7674,102600000.0
2008-07-17 14:24:00,0.7674,0.7677,0.7674,0.7677,187600000.0
2008-07-17 14:25:00,0.76775,0.7678,0.7677,0.7677,60700000.0
2008-07-17 14:26:00,0.7677,0.7677,0.7677,0.7677,14900000.0
2008-07-17 14:27:00,0.7677,0.7678,0.7676,0.7676,46200000.0
2008-07-17 14:28:00,0.7676,0.7677,0.7675,0.76755,23200000.0
2008-07-17 14:29:00,0.76755,0.7676,0.76755,0.7676,11200000.0
2008-07-17 14:30:00,0.76755,0.76755,0.7668,0.7669,151799999.0
2008-07-17 14:31:00,0.7671,0.76725,0.7666,0.7667,121000000.0
2008-07-17 14:32:00,0.7667,0.7667,0.7666,0.7666,33200000.0
2008-07-17 14:33:00,0.7667,0.7673,0.76665,0.7673,77100000.0
2008-07-17 14:34:00,0.7673,0.7676,0.7672,0.76755,45700000.0
2008-07-17 14:35:00,0.76755,0.7676,0.76685,0.7669,171199997.0
2008-07-17 14:36:00,0.76695,0.76695,0.76685,0.76685,9000000.0
2008-07-17 14:37:00,0.76685,0.76695,0.7668,0.76685,24600000.0
2008-07-17 14:38:00,0.76685,0.76685,0.76645,0.7666,94900000.0
2008-07-17 14:39:00,0.76655,0.76665,0.76655,0.76665,36500000.0
2008-07-17 14:40:00,0.76665,0.76695,0.76665,0.7668,110000000.0
2008-07-17 14:41:00,0.7668,0.7668,0.7666,0.7666,32200000.0
2008-07-17 14:42:00,0.7666,0.7666,0.76615,0.76625,137600000.0
2008-07-17 14:43:00,0.7662,0.7665,0.7662,0.76635,29400000.0
2008-07-17 14:44:00,0.7663,0.7663,0.7663,0.7663,30000000.0
2008-07-17 14:45:00,0.7662,0.7663,0.7662,0.7662,18800000.0
2008-07-17 14:46:00,0.7663,0.7665,0.7662,0.7665,67000000.0
2008-07-17 14:47:00,0.7666,0.7666,0.7665,0.7665,11900000.0
2008-07-17 14:48:00,0.7665,0.7666,0.7665,0.7666,30600000.0
2008-07-17 14:49:00,0.7666,0.76685,0.7666,0.76685,44300000.0
2008-07-17 14:50:00,0.76685,0.767,0.76685,0.7669,51600000.0
2008-07-17 14:51:00,0.7666,0.76704,0.76644,0.76692,117600000.0
2008-07-17 14:52:00,0.767,0.767,0.7669,0.7669,6800000.0
2008-07-17 14:53:00,0.7668,0.7669,0.7668,0.7669,13900000.0
2008-07-17 14:54:00,0.7669,0.767,0.7669,0.7669,27600000.0
2008-07-17 14:55:00,0.7667,0.76692,0.76625,0.7667,96400000.0
2008-07-17 14:56:00,0.7669,0.767,0.7669,0.767,63000000.0
2008-07-17 14:57:00,0.76695,0.7671,0.76695,0.767,71000000.0
2008-07-17 14:58:00,0.7671,0.7671,0.7667,0.7668,84800000.0
2008-07-17 14:59:00,0.76685,0.7669,0.7664,0.7666,107200000.0
2008-07-17 15:00:00,0.7666,0.7669,0.7666,0.76685,41100000.0
2008-07-17 15:01:00,0.76685,0.76695,0.7667,0.7667,104400000.0
2008-07-17 15:02:00,0.7667,0.7672,0.7667,0.7671,20800000.0
2008-07-17 15:03:00,0.7671,0.7672,0.767,0.7671,11800000.0
2008-07-17 15:04:00,0.7671,0.7672,0.767,0.767,18100000.0
2008-07-17 15:05:00,0.7671,0.7671,0.76675,0.76675,34400000.0
2008-07-17 15:06:00,0.7668,0.767,0.7668,0.7669,61800000.0
2008-07-17 15:07:00,0.7669,0.7669,0.7669,0.7669,6100000.0
2008-07-17 15:08:00,0.7669,0.7669,0.76685,0.76685,16600000.0
2008-07-17 15:09:00,0.76685,0.76685,0.7667,0.7667,7000000.0
2008-07-17 15:10:00,0.7667,0.76675,0.7667,0.76675,13600000.0
2008-07-17 15:11:00,0.76675,0.76675,0.76675,0.76675,1000000.0
2008-07-17 15:12:00,0.76675,0.76675,0.76675,0.76675,4000000.0
2008-07-17 15:13:00,0.76675,0.76675,0.76675,0.76675,5000000.0
2008-07-17 15:14:00,0.7668,0.76695,0.76675,0.76695,44300000.0
2008-07-17 15:15:00,0.76695,0.76695,0.76695,0.76695,1000000.0
2008-07-17 15:16:00,0.76678,0.76694,0.76647,0.76687,184500000.0
2008-07-17 15:17:00,0.76695,0.76695,0.76695,0.76695,6000000.0
2008-07-17 15:18:00,0.76695,0.7671,0.76695,0.76705,69500000.0
2008-07-17 15:19:00,0.76705,0.7672,0.76705,0.7671,128000000.0
2008-07-17 15:20:00,0.76715,0.76715,0.76705,0.76705,46000000.0
2008-07-17 15:21:00,0.76705,0.76705,0.76705,0.76705,7000000.0
2008-07-17 15:22:00,0.76705,0.76705,0.76705,0.76705,4000000.0
2008-07-17 15:23:00,0.76705,0.76705,0.76705,0.76705,5000000.0
2008-07-17 15:24:00,0.76705,0.76705,0.76705,0.76705,6000000.0
2008-07-17 15:25:00,0.76705,0.7673,0.76705,0.76725,63100000.0
2008-07-17 15:26:00,0.7673,0.7673,0.76725,0.7673,11100000.0
2008-07-17 15:27:00,0.76725,0.7674,0.76725,0.7674,27900000.0
2008-07-17 15:28:00,0.7674,0.7674,0.7673,0.7673,9800000.0
2008-07-17 15:29:00,0.7671,0.76729,0.76687,0.76697,58200000.0
2008-07-17 15:30:00,0.7673,0.7673,0.7673,0.7673,2800000.0
2008-07-17 15:31:00,0.7673,0.76745,0.7673,0.76745,48700000.0
2008-07-17 15:32:00,0.76745,0.76745,0.76745,0.76745,12000000.0
2008-07-17 15:33:00,0.76745,0.76745,0.767,0.767,31400000.0
2008-07-17 15:34:00,0.767,0.7671,0.767,0.767,13800000.0
2008-07-17 15:35:00,0.767,0.7671,0.767,0.7671,28600000.0
2008-07-17 15:36:00,0.76705,0.76705,0.76695,0.767,26800000.0
2008-07-17 15:37:00,0.76705,0.7674,0.767,0.7673,71500000.0
2008-07-17 15:38:00,0.7673,0.7674,0.76725,0.7674,34000000.0
2008-07-17 15:39:00,0.7672,0.76736,0.76703,0.76707,31600000.0
2008-07-17 15:40:00,0.7674,0.7674,0.76735,0.76735,56400000.0
2008-07-17 15:41:00,0.76735,0.7674,0.76735,0.76735,19200000.0
2008-07-17 15:42:00,0.76735,0.76735,0.76735,0.76735,9000000.0
2008-07-17 15:43:00,0.76735,0.7675,0.76735,0.7674,21900000.0
2008-07-17 15:44:00,0.7674,0.7674,0.767,0.767,49700000.0
2008-07-17 15:45:00,0.767,0.76705,0.767,0.767,11900000.0
2008-07-17 15:46:00,0.76705,0.7673,0.76705,0.76725,31200000.0
2008-07-17 15:47:00,0.76725,0.76745,0.76725,0.7673,40500000.0
2008-07-17 15:48:00,0.7674,0.7675,0.7673,0.7673,121700000.0
2008-07-17 15:49:00,0.76725,0.76725,0.7672,0.76725,10700000.0
2008-07-17 15:50:00,0.76725,0.7673,0.76725,0.76725,40100000.0
2008-07-17 15:51:00,0.76725,0.76725,0.76725,0.76725,5000000.0
2008-07-17 15:52:00,0.76725,0.76725,0.7672,0.7672,19400000.0
2008-07-17 15:53:00,0.7672,0.7673,0.7672,0.76725,68100000.0
2008-07-17 15:54:00,0.7672,0.76728,0.76685,0.76722,34000000.0
2008-07-17 15:55:00,0.76725,0.76725,0.76725,0.76725,24500000.0
2008-07-17 15:56:00,0.76725,0.76725,0.76725,0.76725,3400000.0
2008-07-17 15:57:00,0.76715,0.76734,0.76687,0.76693,83100000.0
2008-07-17 15:58:00,0.76725,0.7673,0.76725,0.76725,23000000.0
2008-07-17 15:59:00,0.76725,0.76725,0.76725,0.76725,1000000.0
2008-07-17 16:00:00,0.76725,0.7674,0.76725,0.76735,46400000.0
2008-07-17 16:01:00,0.76735,0.7678,0.76735,0.7677,99200000.0
2008-07-17 16:02:00,0.7677,0.7681,0.7673,0.76765,152500000.0
2008-07-17 16:03:00,0.76765,0.7677,0.76725,0.7675,133100000.0
2008-07-17 16:04:00,0.7675,0.7675,0.7669,0.7669,41400000.0
2008-07-17 16:05:00,0.7669,0.76705,0.7669,0.767,37000000.0
2008-07-17 16:06:00,0.767,0.7672,0.76685,0.76715,67000000.0
2008-07-17 16:07:00,0.76715,0.7673,0.76715,0.7672,55000000.0
2008-07-17 16:08:00,0.7672,0.7672,0.76715,0.76715,23100000.0
2008-07-17 16:09:00,0.76715,0.76725,0.76715,0.76725,15800000.0
2008-07-17 16:10:00,0.76725,0.76735,0.76725,0.7673,27300000.0
2008-07-17 16:11:00,0.7673,0.76735,0.7673,0.76735,4600000.0
2008-07-17 16:12:00,0.76735,0.76735,0.76735,0.76735,16000000.0
2008-07-17 16:13:00,0.76735,0.76735,0.76735,0.76735,19000000.0
2008-07-17 16:14:00,0.76735,0.76735,0.76705,0.76725,60500000.0
2008-07-17 16:15:00,0.76725,0.7673,0.767,0.7672,57600000.0
2008-07-17 16:16:00,0.7672,0.76725,0.76715,0.76725,43900000.0
2008-07-17 16:17:00,0.76725,0.7674,0.7672,0.76735,60500000.0
2008-07-17 16:18:00,0.7672,0.76735,0.767,0.7672,96300000.0
2008-07-17 16:19:00,0.7672,0.76725,0.76715,0.76715,116800000.0
2008-07-17 16:20:00,0.76715,0.76715,0.76715,0.76715,13100000.0
2008-07-17 16:21:00,0.76715,0.76715,0.76715,0.76715,6000000.0
2008-07-17 16:22:00,0.7672,0.7672,0.76715,0.76715,26500000.0
2008-07-17 16:23:00,0.76715,0.76715,0.76715,0.76715,12000000.0
2008-07-17 16:24:00,0.76715,0.76715,0.767,0.76715,51700000.0
2008-07-17 16:25:00,0.76715,0.7672,0.76715,0.76715,11000000.0
2008-07-17 16:26:00,0.76715,0.76715,0.767,0.76705,32800000.0
2008-07-17 16:27:00,0.76705,0.7672,0.76705,0.76705,10400000.0
2008-07-17 16:28:00,0.76705,0.76705,0.76705,0.76705,14700000.0
2008-07-17 16:29:00,0.76705,0.76705,0.7669,0.76695,74300000.0
2008-07-17 16:30:00,0.767,0.767,0.7669,0.767,15600000.0
2008-07-17 16:31:00,0.767,0.767,0.76685,0.767,82200000.0
2008-07-17 16:32:00,0.76695,0.7671,0.76695,0.767,17300000.0
2008-07-17 16:33:00,0.767,0.767,0.76685,0.7669,49600000.0
2008-07-17 16:34:00,0.76695,0.767,0.7667,0.7667,48000000.0
2008-07-17 16:35:00,0.7667,0.76685,0.7665,0.7666,70700000.0
2008-07-17 16:36:00,0.7666,0.7666,0.7663,0.7665,98000000.0
2008-07-17 16:37:00,0.7666,0.7668,0.7666,0.7668,20000000.0
2008-07-17 16:38:00,0.7668,0.7669,0.76675,0.76675,23500000.0
2008-07-17 16:39:00,0.7669,0.7669,0.76675,0.76675,33600000.0
2008-07-17 16:40:00,0.76675,0.76675,0.76675,0.76675,1000000.0
2008-07-17 16:41:00,0.76675,0.7668,0.76675,0.7668,14600000.0
2008-07-17 16:42:00,0.7668,0.7669,0.7668,0.7669,34600000.0
2008-07-17 16:43:00,0.76695,0.76695,0.7669,0.76695,22200000.0
2008-07-17 16:44:00,0.76695,0.76715,0.76695,0.76715,41400000.0
2008-07-17 16:45:00,0.76715,0.76715,0.7667,0.767,81000000.0
2008-07-17 16:46:00,0.767,0.7672,0.767,0.767,98400000.0
2008-07-17 16:47:00,0.76705,0.76705,0.76695,0.76695,24700000.0
2008-07-17 16:48:00,0.76695,0.76695,0.76695,0.76695,2000000.0
2008-07-17 16:49:00,0.76695,0.76695,0.76695,0.76695,16000000.0
2008-07-17 16:50:00,0.76695,0.76695,0.76695,0.76695,17000000.0
2008-07-17 16:51:00,0.767,0.767,0.76695,0.76695,43900000.0
2008-07-17 16:52:00,0.76695,0.7673,0.76695,0.76695,74500000.0
2008-07-17 16:53:00,0.76695,0.767,0.76695,0.76695,29100000.0
2008-07-17 16:54:00,0.7672,0.7672,0.767,0.7671,39300000.0
2008-07-17 16:55:00,0.7671,0.76725,0.7671,0.76725,48200000.0
2008-07-17 16:56:00,0.76725,0.76725,0.76725,0.76725,11000000.0
2008-07-17 16:57:00,0.7672,0.7672,0.7668,0.7668,37200000.0
2008-07-17 16:58:00,0.7668,0.7672,0.76675,0.7672,74500000.0
2008-07-17 16:59:00,0.76715,0.7673,0.7671,0.7671,130900000.0
2008-07-17 17:00:00,0.7671,0.7675,0.76675,0.76675,179399999.0
2008-07-17 17:01:00,0.7668,0.7669,0.7667,0.7668,67300000.0
2008-07-17 17:02:00,0.76685,0.76705,0.7668,0.76705,64500000.0
2008-07-17 17:03:00,0.76705,0.7671,0.767,0.7671,76700000.0
2008-07-17 17:04:00,0.7671,0.7672,0.767,0.767,90600000.0
2008-07-17 17:05:00,0.767,0.767,0.76695,0.76695,32200000.0
2008-07-17 17:06:00,0.76695,0.7671,0.7667,0.7667,49600000.0
2008-07-17 17:07:00,0.7667,0.76685,0.7667,0.76675,91200000.0
2008-07-17 17:08:00,0.76675,0.767,0.76675,0.7669,104700000.0
2008-07-17 17:09:00,0.7669,0.7669,0.7665,0.7666,67600000.0
2008-07-17 17:10:00,0.7665,0.767,0.7665,0.767,56200000.0
2008-07-17 17:11:00,0.767,0.7672,0.767,0.767,27700000.0
2008-07-17 17:12:00,0.7671,0.7672,0.7671,0.7671,12100000.0
2008-07-17 17:13:00,0.7671,0.7671,0.7669,0.7669,16400000.0
2008-07-17 17:14:00,0.7669,0.7669,0.76685,0.76685,4000000.0
2008-07-17 17:15:00,0.76685,0.7669,0.7668,0.7669,28500000.0
2008-07-17 17:16:00,0.7669,0.7669,0.7669,0.7669,2200000.0
2008-07-17 17:17:00,0.76675,0.76695,0.7667,0.7667,15500000.0
2008-07-17 17:18:00,0.7667,0.7668,0.7667,0.7668,4200000.0
2008-07-17 17:19:00,0.7667,0.7669,0.7667,0.7669,22500000.0
2008-07-17 17:20:00,0.7667,0.7668,0.7667,0.7668,8200000.0
2008-07-17 17:21:00,0.7668,0.7668,0.7666,0.7668,31900000.0
2008-07-17 17:22:00,0.7668,0.7677,0.7668,0.7676,100500000.0
2008-07-17 17:23:00,0.7676,0.7676,0.7671,0.7672,62400000.0
2008-07-17 17:24:00,0.7672,0.76725,0.76685,0.76685,50200000.0
2008-07-17 17:25:00,0.76685,0.7669,0.76665,0.7669,62500000.0
2008-07-17 17:26:00,0.76673,0.76694,0.76646,0.7668,83000000.0
2008-07-17 17:27:00,0.76685,0.7669,0.7666,0.7668,75800000.0
2008-07-17 17:28:00,0.7668,0.76685,0.7666,0.76685,52000000.0
2008-07-17 17:29:00,0.76685,0.767,0.76675,0.7669,74800000.0
2008-07-17 17:30:00,0.767,0.767,0.7669,0.7669,5400000.0
2008-07-17 17:31:00,0.7669,0.767,0.7669,0.767,21000000.0
2008-07-17 17:32:00,0.7669,0.7669,0.7669,0.7669,11000000.0
2008-07-17 17:33:00,0.7669,0.7669,0.7669,0.7669,19800000.0
2008-07-17 17:34:00,0.7669,0.7669,0.7669,0.7669,8800000.0
2008-07-17 17:35:00,0.76695,0.767,0.76695,0.767,2000000.0
2008-07-17 17:36:00,0.7669,0.7671,0.7669,0.767,49400000.0
2008-07-17 17:37:00,0.767,0.7671,0.7668,0.7668,77600000.0
2008-07-17 17:38:00,0.76685,0.76685,0.7668,0.7668,42600000.0
2008-07-17 17:39:00,0.7668,0.76685,0.7666,0.76665,47200000.0
2008-07-17 17:40:00,0.7667,0.7667,0.7666,0.7666,38400000.0
2008-07-17 17:41:00,0.7666,0.7666,0.7665,0.76655,48600000.0
2008-07-17 17:42:00,0.76655,0.76655,0.7663,0.76635,54200000.0
2008-07-17 17:43:00,0.7664,0.7665,0.7663,0.7664,76800000.0
2008-07-17 17:44:00,0.7664,0.7667,0.7664,0.7664,53300000.0
2008-07-17 17:45:00,0.7664,0.7667,0.76635,0.7664,78500000.0
2008-07-17 17:46:00,0.76635,0.7665,0.7662,0.7664,62400000.0
2008-07-17 17:47:00,0.7664,0.7664,0.7662,0.7662,5900000.0
2008-07-17 17:48:00,0.7662,0.7662,0.7662,0.7662,59800000.0
2008-07-17 17:49:00,0.7662,0.76625,0.7662,0.7662,21000000.0
2008-07-17 17:50:00,0.7662,0.76625,0.7662,0.7662,14300000.0
2008-07-17 17:51:00,0.7662,0.7662,0.7658,0.76585,31800000.0
2008-07-17 17:52:00,0.7658,0.7659,0.7655,0.7658,49600000.0
2008-07-17 17:53:00,0.7657,0.7659,0.7655,0.7657,57300000.0
2008-07-17 17:54:00,0.76585,0.7661,0.76575,0.766,108299999.0
2008-07-17 17:55:00,0.766,0.76605,0.76595,0.766,116400000.0
2008-07-17 17:56:00,0.766,0.76605,0.76595,0.766,38400000.0
2008-07-17 17:57:00,0.766,0.766,0.76565,0.76565,60500000.0
2008-07-17 17:58:00,0.76565,0.7658,0.7655,0.76565,49900000.0
2008-07-17 17:59:00,0.76565,0.76575,0.7655,0.76555,24200000.0
2008-07-17 18:00:00,0.76555,0.7658,0.76555,0.7656,52200000.0
2008-07-17 18:01:00,0.7656,0.76585,0.76555,0.76565,64400000.0
2008-07-17 18:02:00,0.76575,0.7658,0.76575,0.7658,10200000.0
2008-07-17 18:03:00,0.7658,0.7662,0.7657,0.7659,70900000.0
2008-07-17 18:04:00,0.7659,0.7659,0.7658,0.7658,23100000.0
2008-07-17 18:05:00,0.76595,0.76595,0.7659,0.76595,22800000.0
2008-07-17 18:06:00,0.76595,0.76605,0.7659,0.76605,30600000.0
2008-07-17 18:07:00,0.7659,0.76613,0.76587,0.76599,61200000.0
2008-07-17 18:08:00,0.76605,0.76605,0.766,0.76605,20900000.0
2008-07-17 18:09:00,0.76605,0.76605,0.766,0.766,3200000.0
2008-07-17 18:10:00,0.766,0.76605,0.766,0.76605,3200000.0
2008-07-17 18:11:00,0.766,0.766,0.766,0.766,2200000.0
2008-07-17 18:12:00,0.766,0.76609,0.76563,0.76563,58700000.0
2008-07-17 18:13:00,0.766,0.76605,0.766,0.766,30600000.0
2008-07-17 18:14:00,0.766,0.766,0.766,0.766,7200000.0
2008-07-17 18:15:00,0.766,0.7661,0.766,0.7661,18600000.0
2008-07-17 18:16:00,0.7661,0.76625,0.7661,0.7661,35800000.0
2008-07-17 18:17:00,0.7661,0.7661,0.76595,0.766,64400000.0
2008-07-17 18:18:00,0.76605,0.7661,0.76565,0.7657,40000000.0
2008-07-17 18:19:00,0.7657,0.7657,0.7657,0.7657,5100000.0
2008-07-17 18:20:00,0.7657,0.7659,0.7657,0.7659,65300000.0
2008-07-17 18:21:00,0.7659,0.766,0.7657,0.766,113600000.0
2008-07-17 18:22:00,0.766,0.7661,0.766,0.766,48400000.0
2008-07-17 18:23:00,0.76605,0.7661,0.766,0.766,44300000.0
2008-07-17 18:24:00,0.766,0.766,0.7657,0.76575,67500000.0
2008-07-17 18:25:00,0.76575,0.76575,0.7656,0.7657,19800000.0
2008-07-17 18:26:00,0.7657,0.7657,0.7657,0.7657,3000000.0
2008-07-17 18:27:00,0.766,0.766,0.7657,0.76575,17000000.0
2008-07-17 18:28:00,0.76575,0.76575,0.76565,0.7657,14300000.0
2008-07-17 18:29:00,0.7657,0.76575,0.7657,0.7657,16000000.0
2008-07-17 18:30:00,0.76575,0.7659,0.7657,0.7657,15800000.0
2008-07-17 18:31:00,0.7657,0.7657,0.7656,0.76565,13400000.0
2008-07-17 18:32:00,0.76539,0.76572,0.76523,0.76548,109900000.0
2008-07-17 18:33:00,0.76575,0.76575,0.7655,0.7657,35800000.0
2008-07-17 18:34:00,0.7657,0.7657,0.7657,0.7657,8200000.0
2008-07-17 18:35:00,0.7657,0.7657,0.7657,0.7657,1000000.0
2008-07-17 18:36:00,0.7657,0.7657,0.7657,0.7657,2000000.0
2008-07-17 18:37:00,0.7657,0.76575,0.7657,0.7657,9400000.0
2008-07-17 18:38:00,0.7658,0.7658,0.76565,0.7657,67700000.0
2008-07-17 18:39:00,0.7657,0.7658,0.7656,0.7657,99900000.0
2008-07-17 18:40:00,0.7658,0.7658,0.7657,0.7657,20900000.0
2008-07-17 18:41:00,0.7657,0.7657,0.7657,0.7657,8200000.0
2008-07-17 18:42:00,0.7657,0.766,0.7657,0.76595,63100000.0
2008-07-17 18:43:00,0.7659,0.76595,0.7658,0.7658,42700000.0
2008-07-17 18:44:00,0.76575,0.7658,0.7656,0.7658,32400000.0
2008-07-17 18:45:00,0.7658,0.7658,0.7656,0.7657,35200000.0
2008-07-17 18:46:00,0.7657,0.7657,0.76545,0.76555,15900000.0
2008-07-17 18:47:00,0.7656,0.7657,0.7653,0.7654,52600000.0
2008-07-17 18:48:00,0.76545,0.76545,0.7653,0.7653,25800000.0
2008-07-17 18:49:00,0.76525,0.7653,0.7651,0.7652,68500000.0
2008-07-17 18:50:00,0.7652,0.7652,0.76465,0.76465,42600000.0
2008-07-17 18:51:00,0.7647,0.7647,0.7644,0.7646,128000000.0
2008-07-17 18:52:00,0.7646,0.7647,0.7645,0.7646,30700000.0
2008-07-17 18:53:00,0.7646,0.7648,0.7644,0.76445,38000000.0
2008-07-17 18:54:00,0.76445,0.7645,0.7644,0.7644,55600000.0
2008-07-17 18:55:00,0.7644,0.7645,0.7643,0.7645,57100000.0
2008-07-17 18:56:00,0.7645,0.7645,0.7644,0.7645,27800000.0
2008-07-17 18:57:00,0.7645,0.7645,0.7645,0.7645,49500000.0
2008-07-17 18:58:00,0.7645,0.7646,0.7643,0.7644,60200000.0
2008-07-17 18:59:00,0.76435,0.7645,0.76435,0.7645,28100000.0
2008-07-17 19:00:00,0.7645,0.7646,0.7645,0.7646,45000000.0
2008-07-17 19:01:00,0.7646,0.7647,0.7646,0.7646,26200000.0
2008-07-17 19:02:00,0.76427,0.76474,0.76418,0.76448,83500000.0
2008-07-17 19:03:00,0.76465,0.7647,0.76465,0.7647,14300000.0
2008-07-17 19:04:00,0.7647,0.7647,0.76455,0.7646,37300000.0
2008-07-17 19:05:00,0.7646,0.7646,0.7642,0.7643,66400000.0
2008-07-17 19:06:00,0.7643,0.7643,0.76385,0.764,113700000.0
2008-07-17 19:07:00,0.7639,0.7641,0.7637,0.764,61200000.0
2008-07-17 19:08:00,0.7639,0.764,0.76375,0.76375,42700000.0
2008-07-17 19:09:00,0.76375,0.76375,0.7635,0.76365,40800000.0
2008-07-17 19:10:00,0.76365,0.76365,0.7631,0.7633,70200000.0
2008-07-17 19:11:00,0.7633,0.7633,0.76315,0.7632,34700000.0
2008-07-17 19:12:00,0.7632,0.7633,0.76315,0.76315,20400000.0
2008-07-17 19:13:00,0.76315,0.76315,0.7631,0.7631,7700000.0
2008-07-17 19:14:00,0.7631,0.76315,0.7627,0.7629,78300000.0
2008-07-17 19:15:00,0.7629,0.76305,0.7623,0.7623,111799999.0
2008-07-17 19:16:00,0.7623,0.7625,0.7622,0.7625,244100000.0
2008-07-17 19:17:00,0.7625,0.7625,0.76225,0.7624,215800000.0
2008-07-17 19:18:00,0.7624,0.7627,0.7623,0.7627,145500000.0
2008-07-17 19:19:00,0.76265,0.7627,0.7624,0.7627,137600000.0
2008-07-17 19:20:00,0.7627,0.76275,0.7622,0.7622,104800000.0
2008-07-17 19:21:00,0.7625,0.7625,0.7621,0.7625,57100000.0
2008-07-17 19:22:00,0.7625,0.7625,0.76235,0.76235,7100000.0
2008-07-17 19:23:00,0.7624,0.7626,0.7624,0.7626,23200000.0
2008-07-17 19:24:00,0.7626,0.76275,0.7625,0.76275,29400000.0
2008-07-17 19:25:00,0.76275,0.76275,0.7627,0.7627,9400000.0
2008-07-17 19:26:00,0.76273,0.76276,0.76217,0.76245,110500000.0
2008-07-17 19:27:00,0.7627,0.7627,0.7627,0.7627,9000000.0
2008-07-17 19:28:00,0.7627,0.7627,0.76245,0.76255,99600000.0
2008-07-17 19:29:00,0.76255,0.76265,0.76235,0.76265,93199999.0
2008-07-17 19:30:00,0.76265,0.76275,0.7626,0.7626,22500000.0
2008-07-17 19:31:00,0.7626,0.7626,0.7623,0.76245,26000000.0
2008-07-17 19:32:00,0.76245,0.7625,0.76245,0.7625,4400000.0
2008-07-17 19:33:00,0.7625,0.76255,0.7623,0.7623,20000000.0
2008-07-17 19:34:00,0.76225,0.76225,0.7621,0.76215,37700000.0
2008-07-17 19:35:00,0.7621,0.7621,0.7621,0.7621,7000000.0
2008-07-17 19:36:00,0.7621,0.7621,0.7618,0.7619,42600000.0
2008-07-17 19:37:00,0.7619,0.7619,0.7617,0.7618,101700000.0
2008-07-17 19:38:00,0.7619,0.762,0.76155,0.7617,97100000.0
2008-07-17 19:39:00,0.76175,0.76175,0.76165,0.76165,8100000.0
2008-07-17 19:40:00,0.762,0.762,0.7616,0.76175,63100000.0
2008-07-17 19:41:00,0.7617,0.76175,0.76135,0.76145,94000000.0
2008-07-17 19:42:00,0.76145,0.7615,0.76125,0.7613,53300000.0
2008-07-17 19:43:00,0.7612,0.7613,0.7608,0.7609,108199999.0
2008-07-17 19:44:00,0.76075,0.7611,0.7602,0.76075,214500001.0
2008-07-17 19:45:00,0.7609,0.76175,0.7609,0.76135,153400000.0
2008-07-17 19:46:00,0.7613,0.76225,0.7611,0.7619,137100000.0
2008-07-17 19:47:00,0.76195,0.762,0.7617,0.7617,26700000.0
2008-07-17 19:48:00,0.7617,0.7617,0.7615,0.7615,16000000.0
2008-07-17 19:49:00,0.7615,0.76155,0.76135,0.7614,69300000.0
2008-07-17 19:50:00,0.7614,0.7615,0.7614,0.7615,16500000.0
2008-07-17 19:51:00,0.7615,0.76165,0.7615,0.76155,41200000.0
2008-07-17 19:52:00,0.76155,0.7617,0.76115,0.7612,82900000.0
2008-07-17 19:53:00,0.7612,0.76135,0.7605,0.7606,77200000.0
2008-07-17 19:54:00,0.7606,0.7606,0.7601,0.7601,72000000.0
2008-07-17 19:55:00,0.7601,0.7601,0.7598,0.75985,57800000.0
2008-07-17 19:56:00,0.7599,0.76005,0.75975,0.7598,41500000.0
2008-07-17 19:57:00,0.75985,0.76055,0.7596,0.7605,107500000.0
2008-07-17 19:58:00,0.7605,0.7607,0.76045,0.7605,138200000.0
2008-07-17 19:59:00,0.7605,0.7606,0.76045,0.76055,28600000.0
2008-07-17 20:00:00,0.7605,0.76055,0.7605,0.76055,4300000.0
2008-07-17 20:01:00,0.7605,0.76055,0.7605,0.7605,16200000.0
2008-07-17 20:02:00,0.7605,0.7606,0.7605,0.76055,16200000.0
2008-07-17 20:03:00,0.7605,0.7605,0.76005,0.76015,50800000.0
2008-07-17 20:04:00,0.7601,0.7601,0.75945,0.7598,114400000.0
2008-07-17 20:05:00,0.7598,0.7598,0.7594,0.75955,19700000.0
2008-07-17 20:06:00,0.75965,0.76015,0.75965,0.76015,28500000.0
2008-07-17 20:07:00,0.76015,0.76015,0.75965,0.75965,20400000.0
2008-07-17 20:08:00,0.7597,0.7597,0.7596,0.7596,18400000.0
2008-07-17 20:09:00,0.7596,0.7599,0.7596,0.75985,47300000.0
2008-07-17 20:10:00,0.7598,0.7598,0.75975,0.75975,3000000.0
2008-07-17 20:11:00,0.75985,0.7601,0.7596,0.7599,98500000.0
2008-07-17 20:12:00,0.7599,0.7599,0.75975,0.7599,24400000.0
2008-07-17 20:13:00,0.7599,0.76,0.7599,0.76,11800000.0
2008-07-17 20:14:00,0.75995,0.75995,0.75985,0.7599,10500000.0
2008-07-17 20:15:00,0.75985,0.7601,0.75985,0.7601,19000000.0
2008-07-17 20:16:00,0.7601,0.7605,0.7601,0.7605,61900000.0
2008-07-17 20:17:00,0.7605,0.7606,0.7604,0.7606,21000000.0
2008-07-17 20:18:00,0.7605,0.7606,0.7605,0.7606,33800000.0
2008-07-17 20:19:00,0.7607,0.7608,0.7607,0.7608,3400000.0
2008-07-17 20:20:00,0.7605,0.7609,0.7603,0.7606,102500000.0
2008-07-17 20:21:00,0.76065,0.7608,0.76025,0.76025,89200000.0
2008-07-17 20:22:00,0.7603,0.7603,0.7603,0.7603,2000000.0
2008-07-17 20:23:00,0.7602,0.7602,0.75985,0.75985,39400000.0
2008-07-17 20:24:00,0.7598,0.76015,0.7596,0.7601,115400000.0
2008-07-17 20:25:00,0.76,0.76,0.7594,0.7594,48600000.0
2008-07-17 20:26:00,0.7594,0.7596,0.75895,0.75945,169600000.0
2008-07-17 20:27:00,0.75945,0.75945,0.7594,0.7594,11000000.0
2008-07-17 20:28:00,0.7594,0.7594,0.75895,0.75895,34000000.0
2008-07-17 20:29:00,0.759,0.7591,0.7587,0.759,60300000.0
2008-07-17 20:30:00,0.759,0.759,0.7587,0.759,77900000.0
2008-07-17 20:31:00,0.759,0.75935,0.7589,0.7593,54100000.0
2008-07-17 20:32:00,0.7593,0.7596,0.75925,0.75945,34400000.0
2008-07-17 20:33:00,0.7595,0.7598,0.75945,0.75965,62700000.0
2008-07-17 20:34:00,0.75965,0.7598,0.75965,0.7597,33200000.0
2008-07-17 20:35:00,0.75965,0.75995,0.75965,0.75995,17600000.0
2008-07-17 20:36:00,0.75995,0.75995,0.75975,0.75985,42800000.0
2008-07-17 20:37:00,0.75985,0.76,0.7598,0.76,89800000.0
2008-07-17 20:38:00,0.76,0.76,0.76,0.76,1400000.0
2008-07-17 20:39:00,0.76,0.76,0.76,0.76,2800000.0
2008-07-17 20:40:00,0.76,0.76,0.75985,0.7599,31700000.0
2008-07-17 20:41:00,0.7599,0.7601,0.7599,0.7601,14700000.0
2008-07-17 20:42:00,0.7601,0.7601,0.75955,0.7598,44600000.0
2008-07-17 20:43:00,0.75985,0.75985,0.7596,0.7597,80900000.0
2008-07-17 20:44:00,0.75975,0.75975,0.7597,0.7597,10100000.0
2008-07-17 20:45:00,0.7597,0.7598,0.75965,0.75965,76200000.0
2008-07-17 20:46:00,0.7596,0.75977,0.75943,0.75975,34500000.0
2008-07-17 20:47:00,0.75967,0.75967,0.75931,0.75937,6100000.0
2008-07-17 20:48:00,0.7598,0.7598,0.7597,0.7598,25300000.0
2008-07-17 20:49:00,0.7598,0.7598,0.7596,0.7597,103600000.0
2008-07-17 20:50:00,0.7597,0.7597,0.7596,0.7597,17600000.0
2008-07-17 20:51:00,0.7597,0.7597,0.7597,0.7597,7200000.0
2008-07-17 20:52:00,0.7597,0.7597,0.7597,0.7597,15100000.0
2008-07-17 20:53:00,0.7596,0.75965,0.75936,0.75953,17400000.0
2008-07-17 20:54:00,0.75953,0.75967,0.7594,0.75953,67700000.0
2008-07-17 20:55:00,0.7597,0.7597,0.7597,0.7597,9500000.0
2008-07-17 20:56:00,0.7597,0.76,0.7597,0.7599,110900000.0
2008-07-17 20:57:00,0.7603,0.7605,0.7602,0.7605,55200000.0
2008-07-17 20:58:00,0.7607,0.7608,0.7606,0.7608,181600000.0
2008-07-17 20:59:00,0.7607,0.7608,0.7607,0.7607,53000000.0
2008-07-17 21:00:00,0.7607,0.76075,0.7607,0.7607,9400000.0
2008-07-17 21:01:00,0.76065,0.76065,0.7603,0.7603,24400000.0
2008-07-17 21:02:00,0.7603,0.7603,0.7602,0.7603,19200000.0
2008-07-17 21:03:00,0.76025,0.7603,0.76025,0.7603,3000000.0
2008-07-17 21:04:00,0.7603,0.7607,0.7603,0.76055,18800000.0
2008-07-17 21:05:00,0.7606,0.7607,0.7606,0.7607,7600000.0
2008-07-17 21:06:00,0.76085,0.7611,0.7608,0.761,20300000.0
2008-07-17 21:07:00,0.761,0.7611,0.76075,0.76075,65500000.0
2008-07-17 21:08:00,0.76075,0.76085,0.7607,0.7608,9400000.0
2008-07-17 21:09:00,0.7609,0.7609,0.7609,0.7609,5000000.0
2008-07-17 21:10:00,0.7609,0.7612,0.7605,0.76085,62700000.0
2008-07-17 21:11:00,0.7609,0.7609,0.7608,0.7608,16200000.0
2008-07-17 21:12:00,0.7608,0.76085,0.7608,0.7608,8600000.0
2008-07-17 21:13:00,0.7608,0.76085,0.7608,0.7608,26400000.0
2008-07-17 21:14:00,0.7608,0.7608,0.7606,0.7606,18400000.0
2008-07-17 21:15:00,0.7606,0.7608,0.76055,0.76055,21400000.0
2008-07-17 21:16:00,0.76055,0.76055,0.76055,0.76055,6400000.0
2008-07-17 21:17:00,0.76055,0.76065,0.76055,0.7606,7400000.0
2008-07-17 21:18:00,0.76038,0.7606,0.76031,0.76038,17800000.0
2008-07-17 21:19:00,0.7606,0.76065,0.7606,0.7606,18300000.0
2008-07-17 21:20:00,0.7606,0.7606,0.7606,0.7606,7500000.0
2008-07-17 21:21:00,0.7607,0.7607,0.7606,0.76065,19600000.0
2008-07-17 21:22:00,0.76065,0.76065,0.76065,0.76065,3400000.0
2008-07-17 21:23:00,0.76069,0.76069,0.76028,0.76069,32800000.0
2008-07-17 21:24:00,0.76065,0.7608,0.76065,0.76075,26100000.0
2008-07-17 21:25:00,0.76075,0.7608,0.76075,0.76075,7000000.0
2008-07-17 21:26:00,0.76041,0.76087,0.7604,0.76058,23700000.0
2008-07-17 21:27:00,0.7607,0.7607,0.7607,0.7607,11700000.0
2008-07-17 21:28:00,0.76065,0.76065,0.76065,0.76065,4400000.0
2008-07-17 21:29:00,0.7607,0.7607,0.7607,0.7607,5100000.0
2008-07-17 21:30:00,0.76075,0.76075,0.76075,0.76075,4000000.0
2008-07-17 21:31:00,0.76075,0.76075,0.76075,0.76075,2000000.0
2008-07-17 21:32:00,0.76075,0.76075,0.76075,0.76075,1000000.0
2008-07-17 21:33:00,0.76075,0.76075,0.7607,0.76075,26500000.0
2008-07-17 21:34:00,0.76075,0.76075,0.76075,0.76075,6000000.0
2008-07-17 21:35:00,0.76075,0.76075,0.76075,0.76075,5000000.0
2008-07-17 21:36:00,0.76075,0.76075,0.76065,0.7607,19200000.0
2008-07-17 21:37:00,0.7607,0.7607,0.76055,0.76065,7700000.0
2008-07-17 21:38:00,0.7607,0.7607,0.7607,0.7607,2400000.0
2008-07-17 21:39:00,0.76075,0.761,0.76075,0.761,16000000.0
2008-07-17 21:40:00,0.76105,0.7611,0.76085,0.7611,43600000.0
2008-07-17 21:41:00,0.7611,0.7611,0.761,0.7611,6600000.0
2008-07-17 21:42:00,0.76115,0.76115,0.7611,0.7611,5000000.0
2008-07-17 21:43:00,0.76105,0.7611,0.76105,0.7611,6400000.0
2008-07-17 21:44:00,0.76081,0.76111,0.76081,0.76111,13900000.0
2008-07-17 21:45:00,0.76114,0.76114,0.76064,0.7607,21900000.0
2008-07-17 21:46:00,0.7611,0.7611,0.7611,0.7611,7200000.0
2008-07-17 21:47:00,0.7611,0.7611,0.7611,0.7611,2000000.0
2008-07-17 21:48:00,0.76098,0.76117,0.7609,0.76117,17200000.0
2008-07-17 21:49:00,0.7611,0.7611,0.76105,0.76105,8000000.0
2008-07-17 21:50:00,0.761,0.76105,0.7609,0.76095,40600000.0
2008-07-17 21:51:00,0.761,0.761,0.7608,0.76095,56200000.0
2008-07-17 21:52:00,0.76095,0.76095,0.7609,0.7609,2400000.0
2008-07-17 21:53:00,0.7609,0.76105,0.76085,0.76105,7000000.0
2008-07-17 21:54:00,0.76082,0.76108,0.76082,0.76096,8000000.0
2008-07-17 21:55:00,0.76086,0.76094,0.76086,0.76087,12000000.0
2008-07-17 21:56:00,0.76105,0.76105,0.76105,0.76105,2000000.0
2008-07-17 21:57:00,0.76105,0.7611,0.76105,0.76105,10100000.0
2008-07-17 21:58:00,0.76085,0.76116,0.76063,0.76063,109900000.0
2008-07-17 21:59:00,0.761,0.7611,0.761,0.761,18200000.0
2008-07-17 22:00:00,0.761,0.761,0.761,0.761,20200000.0
2008-07-17 22:01:00,0.761,0.76115,0.761,0.7611,7200000.0
2008-07-17 22:02:00,0.7611,0.7611,0.761,0.7611,24800000.0
2008-07-17 22:03:00,0.761,0.761,0.76095,0.761,12300000.0
2008-07-17 22:04:00,0.7612,0.7612,0.76115,0.7612,5000000.0
2008-07-17 22:05:00,0.76125,0.76145,0.76125,0.76145,11400000.0
2008-07-17 22:06:00,0.76112,0.76143,0.76098,0.76143,70000000.0
2008-07-17 22:07:00,0.7614,0.7614,0.76115,0.76135,50600000.0
2008-07-17 22:08:00,0.76096,0.76155,0.76096,0.76155,43000000.0
2008-07-17 22:09:00,0.7614,0.76148,0.76099,0.76144,90300000.0
2008-07-17 22:10:00,0.76135,0.76215,0.76135,0.762,52100000.0
2008-07-17 22:11:00,0.762,0.76205,0.76135,0.76165,42000000.0
2008-07-17 22:12:00,0.76165,0.76175,0.76165,0.7617,9800000.0
2008-07-17 22:13:00,0.7617,0.76175,0.7615,0.7615,11200000.0
2008-07-17 22:14:00,0.76165,0.7617,0.7614,0.7617,27500000.0
2008-07-17 22:15:00,0.7613,0.76149,0.76123,0.76135,25300000.0
2008-07-17 22:16:00,0.7617,0.7617,0.76165,0.7617,5000000.0
2008-07-17 22:17:00,0.76165,0.7617,0.76165,0.7617,5000000.0
2008-07-17 22:18:00,0.7616,0.7617,0.7616,0.7617,4400000.0
2008-07-17 22:19:00,0.7617,0.7618,0.7617,0.7617,10700000.0
2008-07-17 22:20:00,0.7617,0.7617,0.76165,0.7617,5000000.0
2008-07-17 22:21:00,0.762,0.76205,0.76185,0.76185,9600000.0
2008-07-17 22:22:00,0.76195,0.7626,0.76175,0.7625,76200000.0
2008-07-17 22:23:00,0.7624,0.7626,0.7624,0.7625,67300000.0
2008-07-17 22:24:00,0.7624,0.7625,0.7624,0.7625,3100000.0
2008-07-17 22:25:00,0.7624,0.7625,0.7624,0.7625,22900000.0
2008-07-17 22:26:00,0.7626,0.7626,0.7615,0.7616,41500000.0
2008-07-17 22:27:00,0.7617,0.76185,0.76165,0.76185,24000000.0
2008-07-17 22:28:00,0.7618,0.7619,0.76175,0.7618,28900000.0
2008-07-17 22:29:00,0.7618,0.76195,0.76155,0.76175,26100000.0
2008-07-17 22:30:00,0.7618,0.76185,0.7618,0.76185,6200000.0
2008-07-17 22:31:00,0.76185,0.7622,0.76185,0.7622,43800000.0
2008-07-17 22:32:00,0.7621,0.7623,0.7621,0.7623,12400000.0
2008-07-17 22:33:00,0.76173,0.76218,0.76173,0.76218,39200000.0
2008-07-17 22:34:00,0.7623,0.7623,0.7621,0.7621,4000000.0
2008-07-17 22:35:00,0.7622,0.7622,0.76215,0.76215,6000000.0
2008-07-17 22:36:00,0.76178,0.76222,0.76177,0.76191,25500000.0
2008-07-17 22:37:00,0.7623,0.7623,0.7623,0.7623,1000000.0
2008-07-17 22:38:00,0.76202,0.76215,0.7618,0.76183,33900000.0
2008-07-17 22:39:00,0.7624,0.7624,0.7624,0.7624,1000000.0
2008-07-17 22:40:00,0.7624,0.7625,0.7621,0.7621,8000000.0
2008-07-17 22:41:00,0.76215,0.76235,0.76215,0.76235,11700000.0
2008-07-17 22:42:00,0.76235,0.7624,0.76235,0.7624,9900000.0
2008-07-17 22:43:00,0.7624,0.7625,0.7624,0.7625,5400000.0
2008-07-17 22:44:00,0.76226,0.7626,0.76219,0.76231,23800000.0
2008-07-17 22:45:00,0.763,0.7631,0.76235,0.763,151400000.0
2008-07-17 22:46:00,0.763,0.7634,0.763,0.76315,58500000.0
2008-07-17 22:47:00,0.7633,0.76345,0.76305,0.7632,137000000.0
2008-07-17 22:48:00,0.7632,0.7632,0.76265,0.76305,53600000.0
2008-07-17 22:49:00,0.763,0.7633,0.7629,0.7632,38200000.0
2008-07-17 22:50:00,0.76315,0.7632,0.7631,0.7632,6400000.0
2008-07-17 22:51:00,0.7632,0.7632,0.7632,0.7632,1000000.0
2008-07-17 22:52:00,0.7632,0.7633,0.7631,0.7632,38600000.0
2008-07-17 22:53:00,0.7633,0.76335,0.76325,0.7633,14800000.0
2008-07-17 22:54:00,0.7632,0.7632,0.7632,0.7632,8700000.0
2008-07-17 22:55:00,0.7632,0.7633,0.7632,0.7632,22400000.0
2008-07-17 22:56:00,0.7633,0.7633,0.76305,0.7633,87400000.0
2008-07-17 22:57:00,0.76295,0.7631,0.76285,0.76295,86100000.0
2008-07-17 22:58:00,0.763,0.7631,0.76285,0.76305,64100000.0
2008-07-17 22:59:00,0.76305,0.76315,0.76295,0.76305,30900000.0
2008-07-17 23:00:00,0.76305,0.7631,0.76305,0.7631,5600000.0
2008-07-17 23:01:00,0.76315,0.7632,0.7631,0.76315,11400000.0
2008-07-17 23:02:00,0.7632,0.7632,0.76275,0.76275,21800000.0
2008-07-17 23:03:00,0.7628,0.76295,0.7628,0.7629,28700000.0
2008-07-17 23:04:00,0.763,0.763,0.7627,0.7627,12500000.0
2008-07-17 23:05:00,0.7628,0.76285,0.7628,0.7628,23100000.0
2008-07-17 23:06:00,0.7628,0.7628,0.7628,0.7628,19400000.0
2008-07-17 23:07:00,0.76295,0.763,0.76275,0.76285,16200000.0
2008-07-17 23:08:00,0.7629,0.763,0.7629,0.763,25700000.0
2008-07-17 23:09:00,0.7631,0.7634,0.76285,0.763,27600000.0
2008-07-17 23:10:00,0.7632,0.7633,0.76276,0.76292,156400000.0
2008-07-17 23:11:00,0.76288,0.76321,0.7626,0.76277,67900000.0
2008-07-17 23:12:00,0.763,0.763,0.763,0.763,1700000.0
2008-07-17 23:13:00,0.7631,0.7631,0.7631,0.7631,13400000.0
2008-07-17 23:14:00,0.7632,0.7634,0.763,0.76305,46700000.0
2008-07-17 23:15:00,0.763,0.763,0.763,0.763,22000000.0
2008-07-17 23:16:00,0.763,0.7631,0.763,0.763,13800000.0
2008-07-17 23:17:00,0.763,0.7632,0.763,0.763,16500000.0
2008-07-17 23:18:00,0.76287,0.76328,0.76281,0.76327,23700000.0
2008-07-17 23:19:00,0.76336,0.76336,0.7629,0.76321,17600000.0
2008-07-17 23:20:00,0.763,0.763,0.763,0.763,4000000.0
2008-07-17 23:21:00,0.763,0.763,0.7627,0.763,10500000.0
2008-07-17 23:22:00,0.7626,0.763,0.7626,0.763,5500000.0
2008-07-17 23:23:00,0.76265,0.76265,0.76265,0.76265,3000000.0
2008-07-17 23:24:00,0.76265,0.7629,0.76265,0.7629,2000000.0
2008-07-17 23:25:00,0.7629,0.7629,0.7629,0.7629,2000000.0
2008-07-17 23:26:00,0.76262,0.76274,0.76249,0.76264,25500000.0
2008-07-17 23:27:00,0.7629,0.76325,0.7629,0.76315,43400000.0
2008-07-17 23:28:00,0.76325,0.7634,0.76325,0.7634,5400000.0
2008-07-17 23:29:00,0.7634,0.7635,0.7631,0.7631,19900000.0
2008-07-17 23:30:00,0.7631,0.7631,0.7629,0.7629,24300000.0
2008-07-17 23:31:00,0.7629,0.7629,0.7629,0.7629,4000000.0
2008-07-17 23:32:00,0.7629,0.7629,0.7629,0.7629,1000000.0
2008-07-17 23:33:00,0.7629,0.7629,0.7629,0.7629,6000000.0
2008-07-17 23:34:00,0.7629,0.7633,0.7629,0.7632,85600000.0
2008-07-17 23:35:00,0.7633,0.7635,0.7633,0.76345,46300000.0
2008-07-17 23:36:00,0.76345,0.7636,0.76345,0.7635,20000000.0
2008-07-17 23:37:00,0.76365,0.7638,0.7635,0.7635,66100000.0
2008-07-17 23:38:00,0.7634,0.7637,0.76325,0.76345,49300000.0
2008-07-17 23:39:00,0.76345,0.7639,0.76345,0.7636,100200000.0
2008-07-17 23:40:00,0.7636,0.7639,0.7634,0.7639,88100000.0
2008-07-17 23:41:00,0.7635,0.7636,0.7632,0.7635,121399999.0
2008-07-17 23:42:00,0.7635,0.7636,0.7635,0.7635,124600000.0
2008-07-17 23:43:00,0.7634,0.7634,0.7634,0.7634,7100000.0
2008-07-17 23:44:00,0.7634,0.7634,0.7634,0.7634,7100000.0
2008-07-17 23:45:00,0.7634,0.7634,0.7634,0.7634,7900000.0
2008-07-17 23:46:00,0.76325,0.76343,0.76303,0.76303,12400000.0
2008-07-17 23:47:00,0.7634,0.7634,0.7634,0.7634,7100000.0
2008-07-17 23:48:00,0.7634,0.76345,0.7634,0.7634,14500000.0
2008-07-17 23:49:00,0.76345,0.76345,0.76295,0.76295,38300000.0
2008-07-17 23:50:00,0.7629,0.763,0.7625,0.763,66600000.0
2008-07-17 23:51:00,0.7631,0.7631,0.7629,0.7629,23700000.0
2008-07-17 23:52:00,0.7629,0.7629,0.7629,0.7629,2000000.0
2008-07-17 23:53:00,0.7629,0.7629,0.7629,0.7629,1000000.0
2008-07-17 23:54:00,0.7626,0.76293,0.76258,0.7626,22200000.0
2008-07-17 23:55:00,0.7629,0.763,0.7629,0.763,24400000.0
2008-07-17 23:56:00,0.763,0.76305,0.763,0.76305,8100000.0
2008-07-17 23:57:00,0.76314,0.76322,0.76272,0.76286,224900000.0
2008-07-17 23:58:00,0.763,0.763,0.763,0.763,23500000.0
2008-07-17 23:59:00,0.7628,0.76325,0.76273,0.76298,28700000.0
2008-07-18 00:00:00,0.7631,0.7631,0.7631,0.7631,1000000.0
2008-07-18 00:01:00,0.763,0.7631,0.763,0.7631,16900000.0
2008-07-18 00:02:00,0.7631,0.7631,0.763,0.763,18500000.0
2008-07-18 00:03:00,0.763,0.763,0.7629,0.7629,22700000.0
2008-07-18 00:04:00,0.7629,0.763,0.7629,0.763,92400000.0
2008-07-18 00:05:00,0.763,0.763,0.763,0.763,36700000.0
2008-07-18 00:06:00,0.763,0.763,0.763,0.763,19700000.0
2008-07-18 00:07:00,0.76309,0.76321,0.76302,0.76315,56900000.0
2008-07-18 00:08:00,0.7629,0.763,0.7629,0.763,17000000.0
2008-07-18 00:09:00,0.76287,0.7631,0.7625,0.7625,46900000.0
2008-07-18 00:10:00,0.76254,0.76311,0.76254,0.76294,14800000.0
2008-07-18 00:11:00,0.7629,0.7631,0.76278,0.7631,22500000.0
2008-07-18 00:12:00,0.76303,0.76311,0.76269,0.76303,60600000.0
2008-07-18 00:13:00,0.76298,0.76298,0.7626,0.76274,47300000.0
2008-07-18 00:14:00,0.76282,0.76291,0.76268,0.76273,12500000.0
2008-07-18 00:15:00,0.76276,0.76293,0.76266,0.76279,33200000.0
2008-07-18 00:16:00,0.76312,0.76318,0.76265,0.76265,17600000.0
2008-07-18 00:17:00,0.763,0.763,0.7628,0.7628,22700000.0
2008-07-18 00:18:00,0.7628,0.7628,0.7626,0.7626,45100000.0
2008-07-18 00:19:00,0.76253,0.76282,0.76232,0.76232,46300000.0
2008-07-18 00:20:00,0.7626,0.7627,0.7626,0.7627,29700000.0
2008-07-18 00:21:00,0.7627,0.7627,0.7627,0.7627,8600000.0
2008-07-18 00:22:00,0.76245,0.76272,0.76234,0.76251,90400000.0
2008-07-18 00:23:00,0.76255,0.76269,0.76246,0.76265,73300000.0
2008-07-18 00:24:00,0.76266,0.76276,0.76254,0.76276,33000000.0
2008-07-18 00:25:00,0.7627,0.7627,0.7627,0.7627,8600000.0
2008-07-18 00:26:00,0.7624,0.76275,0.7624,0.76248,57100000.0
2008-07-18 00:27:00,0.76246,0.76262,0.76234,0.7624,25900000.0
2008-07-18 00:28:00,0.76246,0.76263,0.76236,0.76246,45100000.0
2008-07-18 00:29:00,0.7627,0.7627,0.76255,0.76255,54000000.0
2008-07-18 00:30:00,0.7626,0.7627,0.76255,0.7626,44300000.0
2008-07-18 00:31:00,0.7626,0.7626,0.7625,0.7625,92700000.0
2008-07-18 00:32:00,0.7625,0.7625,0.7625,0.7625,37500000.0
2008-07-18 00:33:00,0.7626,0.7626,0.7625,0.7625,38700000.0
2008-07-18 00:34:00,0.76245,0.76245,0.76245,0.76245,2000000.0
2008-07-18 00:35:00,0.76221,0.76271,0.76217,0.76217,56800000.0
2008-07-18 00:36:00,0.76216,0.76255,0.76216,0.76255,47000000.0
2008-07-18 00:37:00,0.76247,0.76267,0.76214,0.76222,94800000.0
2008-07-18 00:38:00,0.76217,0.76254,0.7621,0.76217,35300000.0
2008-07-18 00:39:00,0.7624,0.7624,0.7624,0.7624,10200000.0
2008-07-18 00:40:00,0.7624,0.7624,0.7624,0.7624,30900000.0
2008-07-18 00:41:00,0.7624,0.76245,0.7623,0.76245,54000000.0
2008-07-18 00:42:00,0.76245,0.76245,0.76245,0.76245,5000000.0
2008-07-18 00:43:00,0.76245,0.76255,0.76235,0.76255,20100000.0
2008-07-18 00:44:00,0.7625,0.76275,0.7625,0.76275,17300000.0
2008-07-18 00:45:00,0.7627,0.7627,0.7627,0.7627,29000000.0
2008-07-18 00:46:00,0.7627,0.7627,0.7627,0.7627,4100000.0
2008-07-18 00:47:00,0.7627,0.7627,0.7625,0.7625,40800000.0
2008-07-18 00:48:00,0.7625,0.7625,0.7625,0.7625,19200000.0
2008-07-18 00:49:00,0.7625,0.7625,0.76245,0.76245,23400000.0
2008-07-18 00:50:00,0.7625,0.7625,0.7625,0.7625,22600000.0
2008-07-18 00:51:00,0.7625,0.7625,0.7625,0.7625,11300000.0
2008-07-18 00:52:00,0.7625,0.76255,0.7625,0.76255,23100000.0
2008-07-18 00:53:00,0.76244,0.76268,0.76217,0.76231,28100000.0
2008-07-18 00:54:00,0.76254,0.76261,0.76239,0.76261,13700000.0
2008-07-18 00:55:00,0.76255,0.7628,0.76255,0.7628,11400000.0
2008-07-18 00:56:00,0.76273,0.76295,0.76259,0.76267,47900000.0
2008-07-18 00:57:00,0.76285,0.763,0.76285,0.763,49600000.0
2008-07-18 00:58:00,0.763,0.7631,0.763,0.763,43400000.0
2008-07-18 00:59:00,0.763,0.7636,0.763,0.76315,69800000.0
2008-07-18 01:00:00,0.7631,0.7635,0.763,0.763,140100000.0
2008-07-18 01:01:00,0.763,0.763,0.763,0.763,59100000.0
2008-07-18 01:02:00,0.763,0.763,0.763,0.763,39800000.0
2008-07-18 01:03:00,0.763,0.763,0.763,0.763,37600000.0
2008-07-18 01:04:00,0.763,0.763,0.763,0.763,37600000.0
2008-07-18 01:05:00,0.763,0.7631,0.763,0.7631,62500000.0
2008-07-18 01:06:00,0.7632,0.7632,0.7632,0.7632,12300000.0
2008-07-18 01:07:00,0.7632,0.7632,0.7632,0.7632,7600000.0
2008-07-18 01:08:00,0.76292,0.76339,0.76286,0.76286,24000000.0
2008-07-18 01:09:00,0.7633,0.7633,0.7633,0.7633,1000000.0
2008-07-18 01:10:00,0.76314,0.76357,0.76297,0.76326,32700000.0
2008-07-18 01:11:00,0.7633,0.7633,0.7632,0.7632,32500000.0
2008-07-18 01:12:00,0.7632,0.7632,0.7632,0.7632,49600000.0
2008-07-18 01:13:00,0.7632,0.7632,0.7632,0.7632,41300000.0
2008-07-18 01:14:00,0.7631,0.7631,0.7631,0.7631,33800000.0
2008-07-18 01:15:00,0.7631,0.7631,0.7631,0.7631,2000000.0
2008-07-18 01:16:00,0.7631,0.7631,0.7631,0.7631,2000000.0
2008-07-18 01:17:00,0.7631,0.7631,0.76305,0.76305,5000000.0
2008-07-18 01:18:00,0.76279,0.76313,0.76268,0.763,50200000.0
2008-07-18 01:19:00,0.7631,0.7631,0.7631,0.7631,3600000.0
2008-07-18 01:20:00,0.76333,0.76352,0.76281,0.76292,24900000.0
2008-07-18 01:21:00,0.7629,0.76324,0.76277,0.76321,41500000.0
2008-07-18 01:22:00,0.76315,0.7632,0.76315,0.76315,11300000.0
2008-07-18 01:23:00,0.76315,0.7632,0.76305,0.7631,38500000.0
2008-07-18 01:24:00,0.7631,0.7631,0.763,0.763,53000000.0
2008-07-18 01:25:00,0.763,0.763,0.763,0.763,48200000.0
2008-07-18 01:26:00,0.763,0.76305,0.763,0.76305,25800000.0
2008-07-18 01:27:00,0.76305,0.76305,0.76305,0.76305,2000000.0
2008-07-18 01:28:00,0.76305,0.76305,0.76305,0.76305,2000000.0
2008-07-18 01:29:00,0.76305,0.76305,0.76305,0.76305,3000000.0
2008-07-18 01:30:00,0.76281,0.76338,0.76281,0.76311,44600000.0
2008-07-18 01:31:00,0.7631,0.7636,0.7631,0.7631,115400000.0
2008-07-18 01:32:00,0.7631,0.7631,0.7631,0.7631,43200000.0
2008-07-18 01:33:00,0.7631,0.7631,0.7631,0.7631,10800000.0
2008-07-18 01:34:00,0.7631,0.7632,0.7631,0.7631,116100000.0
2008-07-18 01:35:00,0.7631,0.7631,0.7631,0.7631,61800000.0
2008-07-18 01:36:00,0.7631,0.7632,0.7631,0.7631,131700000.0
2008-07-18 01:37:00,0.7631,0.7633,0.7631,0.7633,95600000.0
2008-07-18 01:38:00,0.7632,0.7632,0.7631,0.7631,63500000.0
2008-07-18 01:39:00,0.7631,0.7631,0.7631,0.7631,31200000.0
2008-07-18 01:40:00,0.7631,0.7632,0.7631,0.7632,46400000.0
2008-07-18 01:41:00,0.76295,0.76315,0.76272,0.76315,17300000.0
2008-07-18 01:42:00,0.76313,0.76325,0.76287,0.76305,29500000.0
2008-07-18 01:43:00,0.76296,0.76331,0.76279,0.76325,35300000.0
2008-07-18 01:44:00,0.7632,0.76325,0.7632,0.76325,40500000.0
2008-07-18 01:45:00,0.76325,0.76325,0.76325,0.76325,8800000.0
2008-07-18 01:46:00,0.7633,0.76335,0.7633,0.76335,19000000.0
2008-07-18 01:47:00,0.76335,0.7634,0.76335,0.7634,34700000.0
2008-07-18 01:48:00,0.7634,0.7636,0.7634,0.7636,32500000.0
2008-07-18 01:49:00,0.7638,0.764,0.7636,0.7636,159300000.0
2008-07-18 01:50:00,0.7636,0.7636,0.7634,0.7634,86100000.0
2008-07-18 01:51:00,0.76345,0.7635,0.76345,0.76345,4000000.0
2008-07-18 01:52:00,0.7634,0.7634,0.7633,0.76335,34400000.0
2008-07-18 01:53:00,0.76335,0.7634,0.76335,0.76335,10700000.0
2008-07-18 01:54:00,0.76335,0.7634,0.76335,0.7634,3100000.0
2008-07-18 01:55:00,0.7631,0.76332,0.76291,0.76294,39100000.0
2008-07-18 01:56:00,0.76314,0.76343,0.76299,0.76341,64600000.0
2008-07-18 01:57:00,0.7634,0.7634,0.7634,0.7634,2100000.0
2008-07-18 01:58:00,0.7635,0.7635,0.7634,0.7635,26900000.0
2008-07-18 01:59:00,0.7635,0.7635,0.76345,0.76345,6100000.0
2008-07-18 02:00:00,0.7635,0.7635,0.7635,0.7635,11100000.0
2008-07-18 02:01:00,0.7635,0.7636,0.76345,0.76345,13000000.0
2008-07-18 02:02:00,0.76332,0.76358,0.76301,0.76349,61400000.0
2008-07-18 02:03:00,0.7634,0.7635,0.7634,0.7634,55200000.0
2008-07-18 02:04:00,0.7634,0.7634,0.7632,0.7632,66500000.0
2008-07-18 02:05:00,0.7632,0.7633,0.7632,0.7633,27300000.0
2008-07-18 02:06:00,0.7633,0.7633,0.7633,0.7633,22100000.0
2008-07-18 02:07:00,0.7633,0.7633,0.7632,0.76325,87900000.0
2008-07-18 02:08:00,0.76296,0.76333,0.76277,0.76301,74500000.0
2008-07-18 02:09:00,0.76312,0.76328,0.76302,0.76313,31400000.0
2008-07-18 02:10:00,0.76314,0.76345,0.7628,0.76333,73100000.0
2008-07-18 02:11:00,0.76325,0.76325,0.76325,0.76325,1000000.0
2008-07-18 02:12:00,0.7633,0.7633,0.76325,0.76325,42500000.0
2008-07-18 02:13:00,0.7633,0.7633,0.7633,0.7633,8300000.0
2008-07-18 02:14:00,0.7632,0.7632,0.7632,0.7632,30100000.0
2008-07-18 02:15:00,0.7632,0.7632,0.76315,0.7632,74100000.0
2008-07-18 02:16:00,0.76315,0.7632,0.76315,0.7632,4800000.0
2008-07-18 02:17:00,0.7632,0.7632,0.7632,0.7632,4200000.0
2008-07-18 02:18:00,0.7632,0.7632,0.7632,0.7632,10500000.0
2008-07-18 02:19:00,0.76284,0.76334,0.76283,0.763,23100000.0
2008-07-18 02:20:00,0.7632,0.7632,0.7631,0.7631,39200000.0
2008-07-18 02:21:00,0.7631,0.7632,0.7631,0.7631,48500000.0
2008-07-18 02:22:00,0.7631,0.7631,0.7631,0.7631,10800000.0
2008-07-18 02:23:00,0.7631,0.7631,0.7631,0.7631,43300000.0
2008-07-18 02:24:00,0.7631,0.7631,0.7629,0.7629,60100000.0
2008-07-18 02:25:00,0.76295,0.76295,0.7625,0.7626,54700000.0
2008-07-18 02:26:00,0.7626,0.76285,0.7626,0.76285,57500000.0
2008-07-18 02:27:00,0.76285,0.7629,0.76285,0.7629,16000000.0
2008-07-18 02:28:00,0.7629,0.7629,0.76265,0.76265,98800000.0
2008-07-18 02:29:00,0.76265,0.76285,0.76265,0.76265,74900000.0
2008-07-18 02:30:00,0.7627,0.76275,0.7627,0.76275,4700000.0
2008-07-18 02:31:00,0.76275,0.7632,0.7627,0.7629,32800000.0
2008-07-18 02:32:00,0.76285,0.7631,0.76285,0.76295,22000000.0
2008-07-18 02:33:00,0.763,0.763,0.763,0.763,3000000.0
2008-07-18 02:34:00,0.7629,0.7629,0.76245,0.7625,40000000.0
2008-07-18 02:35:00,0.7625,0.7625,0.7625,0.7625,3100000.0
2008-07-18 02:36:00,0.7625,0.7625,0.7624,0.7624,11800000.0
2008-07-18 02:37:00,0.7624,0.7624,0.7623,0.76235,40700000.0
2008-07-18 02:38:00,0.76211,0.76245,0.76192,0.76237,85300000.0
2008-07-18 02:39:00,0.7624,0.7624,0.76235,0.7624,10700000.0
2008-07-18 02:40:00,0.7625,0.7629,0.7625,0.7628,24600000.0
2008-07-18 02:41:00,0.7628,0.7629,0.7628,0.7628,8000000.0
2008-07-18 02:42:00,0.7628,0.76295,0.7628,0.76295,4000000.0
2008-07-18 02:43:00,0.76295,0.76295,0.76275,0.76275,8200000.0
2008-07-18 02:44:00,0.76242,0.7629,0.76242,0.7628,7000000.0
2008-07-18 02:45:00,0.76285,0.76285,0.76285,0.76285,1000000.0
2008-07-18 02:46:00,0.7629,0.7633,0.76285,0.76315,57000000.0
2008-07-18 02:47:00,0.76315,0.76315,0.7631,0.7631,5600000.0
2008-07-18 02:48:00,0.76305,0.76305,0.763,0.763,5600000.0
2008-07-18 02:49:00,0.763,0.763,0.763,0.763,1800000.0
2008-07-18 02:50:00,0.763,0.76315,0.763,0.76315,3800000.0
2008-07-18 02:51:00,0.76297,0.76335,0.76278,0.76288,21500000.0
2008-07-18 02:52:00,0.763,0.763,0.7629,0.7629,26200000.0
2008-07-18 02:53:00,0.7629,0.76315,0.76285,0.76295,43200000.0
2008-07-18 02:54:00,0.7629,0.76315,0.7629,0.7631,74100000.0
2008-07-18 02:55:00,0.7631,0.7631,0.7629,0.76295,50600000.0
2008-07-18 02:56:00,0.76295,0.76315,0.7629,0.76305,46400000.0
2008-07-18 02:57:00,0.76305,0.76305,0.7628,0.76285,24600000.0
2008-07-18 02:58:00,0.76285,0.76285,0.76285,0.76285,1000000.0
2008-07-18 02:59:00,0.76285,0.7629,0.76285,0.76285,4000000.0
2008-07-18 03:00:00,0.76285,0.763,0.76285,0.7629,15100000.0
2008-07-18 03:01:00,0.7629,0.763,0.7628,0.7628,96000000.0
2008-07-18 03:02:00,0.7628,0.76285,0.7625,0.7627,81000000.0
2008-07-18 03:03:00,0.7627,0.7627,0.7627,0.7627,32100000.0
2008-07-18 03:04:00,0.7627,0.76285,0.7627,0.7628,13200000.0
2008-07-18 03:05:00,0.7628,0.7629,0.7628,0.7628,42700000.0
2008-07-18 03:06:00,0.7628,0.7629,0.7628,0.7629,95200000.0
2008-07-18 03:07:00,0.7629,0.7629,0.7628,0.7628,16300000.0
2008-07-18 03:08:00,0.76241,0.76279,0.76238,0.76267,25500000.0
2008-07-18 03:09:00,0.7628,0.7628,0.7627,0.7627,11000000.0
2008-07-18 03:10:00,0.7628,0.7628,0.76255,0.7626,56200000.0
2008-07-18 03:11:00,0.7626,0.7627,0.76255,0.7626,38200000.0
2008-07-18 03:12:00,0.76265,0.7627,0.76265,0.7627,3000000.0
2008-07-18 03:13:00,0.76269,0.76277,0.76245,0.76268,183300000.0
2008-07-18 03:14:00,0.7626,0.7626,0.7625,0.7626,30400000.0
2008-07-18 03:15:00,0.7626,0.7626,0.7626,0.7626,3600000.0
2008-07-18 03:16:00,0.76265,0.76265,0.762,0.762,30200000.0
2008-07-18 03:17:00,0.76207,0.76271,0.76207,0.76217,53500000.0
2008-07-18 03:18:00,0.76214,0.76254,0.76207,0.76229,35000000.0
2008-07-18 03:19:00,0.7626,0.7627,0.7626,0.7627,12600000.0
2008-07-18 03:20:00,0.7627,0.7631,0.7626,0.76265,105500000.0
2008-07-18 03:21:00,0.76265,0.7628,0.7625,0.76265,156400000.0
2008-07-18 03:22:00,0.76265,0.7628,0.76265,0.7628,6800000.0
2008-07-18 03:23:00,0.7628,0.7628,0.76265,0.76265,2000000.0
2008-07-18 03:24:00,0.7627,0.7629,0.7627,0.76275,15100000.0
2008-07-18 03:25:00,0.7626,0.7635,0.7626,0.7632,45800000.0
2008-07-18 03:26:00,0.7632,0.76325,0.76315,0.7632,15300000.0
2008-07-18 03:27:00,0.7632,0.7633,0.76255,0.7628,84000000.0
2008-07-18 03:28:00,0.7628,0.76325,0.7628,0.763,56100000.0
2008-07-18 03:29:00,0.7629,0.7635,0.7629,0.7632,126000000.0
2008-07-18 03:30:00,0.7633,0.7633,0.7631,0.7632,228399999.0
2008-07-18 03:31:00,0.7633,0.7633,0.7631,0.7632,34700000.0
2008-07-18 03:32:00,0.7632,0.7632,0.7632,0.7632,10000000.0
2008-07-18 03:33:00,0.7632,0.76325,0.7632,0.76325,6400000.0
2008-07-18 03:34:00,0.76325,0.76325,0.76325,0.76325,2000000.0
2008-07-18 03:35:00,0.76315,0.76315,0.76315,0.76315,1000000.0
2008-07-18 03:36:00,0.76275,0.76305,0.76269,0.7628,93900001.0
2008-07-18 03:37:00,0.7631,0.7631,0.7631,0.7631,16400000.0
2008-07-18 03:38:00,0.7631,0.7631,0.7631,0.7631,33300000.0
2008-07-18 03:39:00,0.763,0.763,0.763,0.763,8100000.0
2008-07-18 03:40:00,0.763,0.76305,0.76295,0.76305,23500000.0
2008-07-18 03:41:00,0.7625,0.76314,0.7625,0.76314,14800000.0
2008-07-18 03:42:00,0.76305,0.7631,0.763,0.7631,26400000.0
2008-07-18 03:43:00,0.7631,0.7632,0.7631,0.76315,21800000.0
2008-07-18 03:44:00,0.7631,0.76315,0.7631,0.76315,9100000.0
2008-07-18 03:45:00,0.7632,0.7632,0.763,0.763,16200000.0
2008-07-18 03:46:00,0.76295,0.76315,0.7629,0.76305,124300000.0
2008-07-18 03:47:00,0.76305,0.76305,0.763,0.763,3000000.0
2008-07-18 03:48:00,0.7629,0.7629,0.76285,0.76285,8500000.0
2008-07-18 03:49:00,0.76278,0.76287,0.76251,0.76273,32600000.0
2008-07-18 03:50:00,0.7629,0.7629,0.7629,0.7629,11300000.0
2008-07-18 03:51:00,0.7624,0.76292,0.7624,0.76284,50100000.0
2008-07-18 03:52:00,0.7629,0.7629,0.7628,0.76285,11600000.0
2008-07-18 03:53:00,0.76285,0.76285,0.7628,0.76285,19000000.0
2008-07-18 03:54:00,0.76295,0.7632,0.76285,0.76315,57700000.0
2008-07-18 03:55:00,0.76295,0.76316,0.76277,0.76279,73200000.0
2008-07-18 03:56:00,0.76283,0.76316,0.76265,0.76282,53700000.0
2008-07-18 03:57:00,0.76315,0.76315,0.763,0.76305,11000000.0
2008-07-18 03:58:00,0.7631,0.7631,0.7631,0.7631,1000000.0
2008-07-18 03:59:00,0.76309,0.76309,0.7625,0.7625,31500000.0
2008-07-18 04:00:00,0.76263,0.76291,0.76253,0.76253,33300000.0
2008-07-18 04:01:00,0.7631,0.7631,0.7631,0.7631,2000000.0
2008-07-18 04:02:00,0.763,0.7631,0.763,0.7631,62500000.0
2008-07-18 04:03:00,0.7631,0.7631,0.7631,0.7631,49000000.0
2008-07-18 04:04:00,0.7631,0.7631,0.7631,0.7631,44000000.0
2008-07-18 04:05:00,0.7631,0.7631,0.7631,0.7631,3700000.0
2008-07-18 04:06:00,0.7631,0.7631,0.7631,0.7631,9900000.0
2008-07-18 04:07:00,0.7631,0.7631,0.7631,0.7631,3500000.0
2008-07-18 04:08:00,0.7631,0.7631,0.7631,0.7631,21000000.0
2008-07-18 04:09:00,0.76315,0.76325,0.76315,0.76325,4700000.0
2008-07-18 04:10:00,0.76325,0.76325,0.76325,0.76325,9400000.0
2008-07-18 04:11:00,0.76325,0.76325,0.76325,0.76325,10000000.0
2008-07-18 04:12:00,0.76325,0.76325,0.76325,0.76325,9700000.0
2008-07-18 04:13:00,0.76325,0.76325,0.76325,0.76325,9700000.0
2008-07-18 04:14:00,0.76325,0.76325,0.76325,0.76325,11300000.0
2008-07-18 04:15:00,0.76325,0.76325,0.7632,0.7632,25900000.0
2008-07-18 04:16:00,0.7632,0.7632,0.7631,0.7631,84000000.0
2008-07-18 04:17:00,0.7631,0.7631,0.7628,0.7631,21800000.0
2008-07-18 04:18:00,0.7631,0.7631,0.76285,0.76285,18600000.0
2008-07-18 04:19:00,0.76285,0.763,0.76285,0.763,28800000.0
2008-07-18 04:20:00,0.763,0.7631,0.7629,0.7631,45100000.0
2008-07-18 04:21:00,0.7629,0.763,0.7629,0.763,5400000.0
2008-07-18 04:22:00,0.76265,0.76313,0.76256,0.76305,21100000.0
2008-07-18 04:23:00,0.76254,0.76292,0.76249,0.76292,34200000.0
2008-07-18 04:24:00,0.76284,0.76285,0.76262,0.76262,40900000.0
2008-07-18 04:25:00,0.763,0.763,0.763,0.763,6600000.0
2008-07-18 04:26:00,0.763,0.763,0.763,0.763,1800000.0
2008-07-18 04:27:00,0.763,0.763,0.763,0.763,2000000.0
2008-07-18 04:28:00,0.76278,0.76294,0.76235,0.76235,13400000.0
2008-07-18 04:29:00,0.763,0.763,0.76295,0.76295,5600000.0
2008-07-18 04:30:00,0.76295,0.76295,0.76295,0.76295,6400000.0
2008-07-18 04:31:00,0.76253,0.76301,0.76253,0.76281,20500000.0
2008-07-18 04:32:00,0.76243,0.76292,0.76236,0.76271,15600000.0
2008-07-18 04:33:00,0.76295,0.763,0.7629,0.763,30400000.0
2008-07-18 04:34:00,0.763,0.763,0.7629,0.7629,18300000.0
2008-07-18 04:35:00,0.7629,0.7629,0.76275,0.76275,24000000.0
2008-07-18 04:36:00,0.76275,0.76275,0.76275,0.76275,2000000.0
2008-07-18 04:37:00,0.76275,0.76275,0.76275,0.76275,8200000.0
2008-07-18 04:38:00,0.76275,0.76275,0.7627,0.76275,14400000.0
2008-07-18 04:39:00,0.7627,0.7627,0.7625,0.7625,23000000.0
2008-07-18 04:40:00,0.76245,0.76255,0.76245,0.76255,34200000.0
2008-07-18 04:41:00,0.76255,0.76265,0.76255,0.7626,22700000.0
2008-07-18 04:42:00,0.76255,0.7628,0.76255,0.7627,9500000.0
2008-07-18 04:43:00,0.7627,0.7627,0.7627,0.7627,8900000.0
2008-07-18 04:44:00,0.7627,0.7627,0.7627,0.7627,1800000.0
2008-07-18 04:45:00,0.7627,0.7628,0.7627,0.7628,28300000.0
2008-07-18 04:46:00,0.7628,0.7628,0.7626,0.76265,61400000.0
2008-07-18 04:47:00,0.76265,0.76265,0.76265,0.76265,1000000.0
2008-07-18 04:48:00,0.76265,0.76265,0.7626,0.7626,4800000.0
2008-07-18 04:49:00,0.7626,0.7626,0.7626,0.7626,1800000.0
2008-07-18 04:50:00,0.7626,0.7627,0.76255,0.7627,14900000.0
2008-07-18 04:51:00,0.76248,0.76269,0.76219,0.76219,31400000.0
2008-07-18 04:52:00,0.7627,0.7627,0.7627,0.7627,1000000.0
2008-07-18 04:53:00,0.7627,0.7627,0.7626,0.7626,6700000.0
2008-07-18 04:54:00,0.76265,0.7627,0.76265,0.7627,4000000.0
2008-07-18 04:55:00,0.7627,0.7627,0.7626,0.7626,2600000.0
2008-07-18 04:56:00,0.76247,0.76275,0.76219,0.76231,23500000.0
2008-07-18 04:57:00,0.76265,0.76265,0.7626,0.7626,3600000.0
2008-07-18 04:58:00,0.76266,0.76266,0.76229,0.76229,23800000.0
2008-07-18 04:59:00,0.76233,0.76267,0.76233,0.76262,19000000.0
2008-07-18 05:00:00,0.76255,0.76265,0.76255,0.76265,5800000.0
2008-07-18 05:01:00,0.7625,0.76262,0.76226,0.76232,23800000.0
2008-07-18 05:02:00,0.7629,0.7629,0.7629,0.7629,1000000.0
2008-07-18 05:03:00,0.7627,0.7627,0.7627,0.7627,11700000.0
2008-07-18 05:04:00,0.7627,0.7629,0.7626,0.7629,25600000.0
2008-07-18 05:05:00,0.7629,0.7629,0.7629,0.7629,13700000.0
2008-07-18 05:06:00,0.7629,0.7629,0.7629,0.7629,6800000.0
2008-07-18 05:07:00,0.7629,0.7631,0.7627,0.76295,45000000.0
2008-07-18 05:08:00,0.76295,0.76295,0.76295,0.76295,1000000.0
2008-07-18 05:09:00,0.76295,0.76305,0.76295,0.76295,4600000.0
2008-07-18 05:10:00,0.76295,0.76295,0.7629,0.76295,7600000.0
2008-07-18 05:11:00,0.76295,0.7631,0.76295,0.7631,10100000.0
2008-07-18 05:12:00,0.7631,0.7631,0.76305,0.76305,2000000.0
2008-07-18 05:13:00,0.763,0.76305,0.763,0.763,13700000.0
2008-07-18 05:14:00,0.763,0.763,0.763,0.763,1800000.0
2008-07-18 05:15:00,0.76303,0.7631,0.76278,0.76278,13800000.0
2008-07-18 05:16:00,0.76305,0.76305,0.76305,0.76305,5000000.0
2008-07-18 05:17:00,0.76305,0.7631,0.76305,0.7631,8800000.0
2008-07-18 05:18:00,0.7631,0.7631,0.7631,0.7631,1000000.0
2008-07-18 05:19:00,0.76295,0.76324,0.76278,0.76324,19300000.0
2008-07-18 05:20:00,0.7631,0.7631,0.7631,0.7631,3500000.0
2008-07-18 05:21:00,0.7631,0.76315,0.763,0.7631,31300000.0
2008-07-18 05:22:00,0.76315,0.7632,0.7631,0.7632,21100000.0
2008-07-18 05:23:00,0.76295,0.76323,0.76287,0.76317,29800000.0
2008-07-18 05:24:00,0.76308,0.76327,0.76288,0.76296,26100000.0
2008-07-18 05:25:00,0.76292,0.76317,0.76279,0.76317,27200000.0
2008-07-18 05:26:00,0.7632,0.7632,0.7631,0.7631,26800000.0
2008-07-18 05:27:00,0.76288,0.7631,0.76281,0.76288,9800000.0
2008-07-18 05:28:00,0.7631,0.7631,0.76305,0.76305,9400000.0
2008-07-18 05:29:00,0.76293,0.76317,0.76274,0.76274,45900000.0
2008-07-18 05:30:00,0.7631,0.7631,0.76247,0.76283,31500000.0
2008-07-18 05:31:00,0.76305,0.76305,0.76305,0.76305,1800000.0
2008-07-18 05:32:00,0.76305,0.76305,0.763,0.763,9300000.0
2008-07-18 05:33:00,0.763,0.763,0.7629,0.763,25800000.0
2008-07-18 05:34:00,0.763,0.7632,0.763,0.7632,7200000.0
2008-07-18 05:35:00,0.76295,0.76316,0.76279,0.76287,24900000.0
2008-07-18 05:36:00,0.763,0.76327,0.76278,0.76309,42100000.0
2008-07-18 05:37:00,0.76301,0.76329,0.76283,0.76307,42100000.0
2008-07-18 05:38:00,0.7632,0.7632,0.7631,0.7631,6000000.0
2008-07-18 05:39:00,0.76289,0.76333,0.76286,0.76324,22800000.0
2008-07-18 05:40:00,0.76315,0.7632,0.76315,0.7632,8600000.0
2008-07-18 05:41:00,0.7633,0.7633,0.7631,0.76315,17300000.0
2008-07-18 05:42:00,0.7631,0.7633,0.7631,0.7633,5600000.0
2008-07-18 05:43:00,0.7633,0.7633,0.7632,0.7632,17400000.0
2008-07-18 05:44:00,0.7632,0.7633,0.76315,0.7633,7300000.0
2008-07-18 05:45:00,0.76315,0.76315,0.7631,0.76315,6500000.0
2008-07-18 05:46:00,0.76297,0.76333,0.76287,0.76333,17500000.0
2008-07-18 05:47:00,0.76313,0.7634,0.76303,0.7634,19800000.0
2008-07-18 05:48:00,0.76318,0.76328,0.76285,0.76285,18400000.0
2008-07-18 05:49:00,0.76315,0.76335,0.76315,0.76325,7200000.0
2008-07-18 05:50:00,0.7632,0.7632,0.7632,0.7632,1000000.0
2008-07-18 05:51:00,0.76315,0.76315,0.76315,0.76315,1000000.0
2008-07-18 05:52:00,0.7628,0.76337,0.76275,0.7632,53700000.0
2008-07-18 05:53:00,0.7633,0.76335,0.76315,0.76315,5000000.0
2008-07-18 05:54:00,0.76298,0.7633,0.76286,0.76286,22300000.0
2008-07-18 05:55:00,0.7631,0.7631,0.7631,0.7631,2500000.0
2008-07-18 05:56:00,0.76332,0.76332,0.7628,0.76293,16100000.0
2008-07-18 05:57:00,0.7627,0.7633,0.7627,0.7633,17400000.0
2008-07-18 05:58:00,0.7632,0.76323,0.76293,0.7632,32500000.0
2008-07-18 05:59:00,0.76318,0.76325,0.76284,0.76321,59000000.0
2008-07-18 06:00:00,0.7631,0.7631,0.7631,0.7631,1000000.0
2008-07-18 06:01:00,0.7631,0.7631,0.7631,0.7631,7500000.0
2008-07-18 06:02:00,0.76316,0.7632,0.76273,0.76289,22800000.0
2008-07-18 06:03:00,0.7631,0.7631,0.7631,0.7631,11800000.0
2008-07-18 06:04:00,0.7632,0.7632,0.7631,0.76315,38600000.0
2008-07-18 06:05:00,0.7631,0.7632,0.7631,0.76315,14400000.0
2008-07-18 06:06:00,0.7632,0.7632,0.76315,0.76315,3000000.0
2008-07-18 06:07:00,0.7631,0.7631,0.763,0.763,27100000.0
2008-07-18 06:08:00,0.763,0.76305,0.76295,0.76295,14300000.0
2008-07-18 06:09:00,0.76295,0.76295,0.76265,0.7627,50100000.0
2008-07-18 06:10:00,0.7627,0.7627,0.76265,0.76265,23700000.0
2008-07-18 06:11:00,0.76255,0.76265,0.7625,0.7625,15100000.0
2008-07-18 06:12:00,0.7626,0.7627,0.76255,0.76255,23900000.0
2008-07-18 06:13:00,0.76255,0.76265,0.76255,0.76255,29100000.0
2008-07-18 06:14:00,0.76255,0.7626,0.76245,0.7626,48100000.0
2008-07-18 06:15:00,0.76234,0.76279,0.76216,0.76279,158100000.0
2008-07-18 06:16:00,0.7626,0.7626,0.7626,0.7626,15100000.0
2008-07-18 06:17:00,0.7626,0.76265,0.7626,0.76265,3600000.0
2008-07-18 06:18:00,0.7627,0.7627,0.7627,0.7627,3600000.0
2008-07-18 06:19:00,0.7627,0.7627,0.76265,0.76265,6000000.0
2008-07-18 06:20:00,0.76265,0.7627,0.76265,0.76265,12200000.0
2008-07-18 06:21:00,0.76265,0.76265,0.76265,0.76265,3400000.0
2008-07-18 06:22:00,0.7627,0.76305,0.76265,0.76285,69800000.0
2008-07-18 06:23:00,0.76285,0.763,0.7626,0.76275,30100000.0
2008-07-18 06:24:00,0.763,0.7631,0.76275,0.76275,28500000.0
2008-07-18 06:25:00,0.76275,0.76275,0.7627,0.7627,2000000.0
2008-07-18 06:26:00,0.7627,0.7628,0.7627,0.7628,5400000.0
2008-07-18 06:27:00,0.7628,0.76295,0.7628,0.76295,4300000.0
2008-07-18 06:28:00,0.76275,0.76275,0.76275,0.76275,1000000.0
2008-07-18 06:29:00,0.76295,0.76295,0.76295,0.76295,1000000.0
2008-07-18 06:30:00,0.76295,0.763,0.7627,0.763,11500000.0
2008-07-18 06:31:00,0.7629,0.76305,0.7629,0.76305,15000000.0
2008-07-18 06:32:00,0.763,0.76305,0.763,0.76305,2600000.0
2008-07-18 06:33:00,0.76305,0.7635,0.76305,0.76345,53800000.0
2008-07-18 06:34:00,0.76355,0.76355,0.76335,0.7634,8500000.0
2008-07-18 06:35:00,0.76312,0.7635,0.76303,0.76311,46000000.0
2008-07-18 06:36:00,0.7634,0.7634,0.7634,0.7634,5700000.0
2008-07-18 06:37:00,0.7634,0.7635,0.7634,0.7635,31100000.0
2008-07-18 06:38:00,0.7635,0.76365,0.7635,0.7636,10700000.0
2008-07-18 06:39:00,0.7636,0.76365,0.7636,0.76365,3200000.0
2008-07-18 06:40:00,0.7636,0.7636,0.7636,0.7636,8300000.0
2008-07-18 06:41:00,0.7636,0.7637,0.7635,0.7635,31200000.0
2008-07-18 06:42:00,0.7635,0.7637,0.7635,0.7637,16600000.0
2008-07-18 06:43:00,0.7637,0.7638,0.7636,0.76375,28800000.0
2008-07-18 06:44:00,0.7638,0.7639,0.76375,0.7638,23100000.0
2008-07-18 06:45:00,0.7638,0.7638,0.7638,0.7638,11600000.0
2008-07-18 06:46:00,0.7638,0.7638,0.7638,0.7638,7500000.0
2008-07-18 06:47:00,0.7638,0.7638,0.76365,0.76365,18700000.0
2008-07-18 06:48:00,0.76365,0.76365,0.7634,0.7635,88800000.0
2008-07-18 06:49:00,0.7635,0.7635,0.7635,0.7635,5200000.0
2008-07-18 06:50:00,0.7635,0.7635,0.7635,0.7635,8200000.0
2008-07-18 06:51:00,0.7635,0.7635,0.7635,0.7635,22700000.0
2008-07-18 06:52:00,0.7635,0.7635,0.7635,0.7635,4700000.0
2008-07-18 06:53:00,0.7635,0.7635,0.76345,0.76345,3000000.0
2008-07-18 06:54:00,0.7634,0.76345,0.7634,0.7634,13900000.0
2008-07-18 06:55:00,0.7634,0.7634,0.7634,0.7634,2500000.0
2008-07-18 06:56:00,0.76315,0.76357,0.76301,0.76352,21900000.0
2008-07-18 06:57:00,0.7634,0.7634,0.76325,0.76325,16000000.0
2008-07-18 06:58:00,0.76325,0.7634,0.76315,0.7634,23600000.0
2008-07-18 06:59:00,0.7634,0.7634,0.7634,0.7634,1000000.0
2008-07-18 07:00:00,0.76335,0.76335,0.7633,0.7633,13300000.0
2008-07-18 07:01:00,0.76319,0.76343,0.76303,0.76337,29100000.0
2008-07-18 07:02:00,0.7633,0.7633,0.7632,0.7633,13900000.0
2008-07-18 07:03:00,0.76331,0.76331,0.76292,0.76305,12900000.0
2008-07-18 07:04:00,0.7633,0.7633,0.7633,0.7633,1000000.0
2008-07-18 07:05:00,0.76336,0.76342,0.76283,0.76295,37900000.0
2008-07-18 07:06:00,0.76306,0.76327,0.76306,0.76327,12100000.0
2008-07-18 07:07:00,0.76325,0.76325,0.76325,0.76325,1000000.0
2008-07-18 07:08:00,0.76325,0.76325,0.7632,0.7632,9200000.0
2008-07-18 07:09:00,0.7632,0.7633,0.7632,0.7632,36300000.0
2008-07-18 07:10:00,0.7632,0.7632,0.7631,0.7632,22500000.0
2008-07-18 07:11:00,0.76289,0.7632,0.76285,0.763,21700000.0
2008-07-18 07:12:00,0.76298,0.76323,0.76294,0.76298,34200000.0
2008-07-18 07:13:00,0.7632,0.7632,0.7632,0.7632,4100000.0
2008-07-18 07:14:00,0.76325,0.76341,0.763,0.76341,24000000.0
2008-07-18 07:15:00,0.7633,0.7633,0.7633,0.7633,1000000.0
2008-07-18 07:16:00,0.7633,0.7633,0.7632,0.7632,2800000.0
2008-07-18 07:17:00,0.76338,0.76342,0.76325,0.76325,11200000.0
2008-07-18 07:18:00,0.7632,0.7632,0.7632,0.7632,3600000.0
2008-07-18 07:19:00,0.7632,0.7632,0.7632,0.7632,2000000.0
2008-07-18 07:20:00,0.76297,0.76348,0.7629,0.76326,23100000.0
2008-07-18 07:21:00,0.76315,0.76315,0.76315,0.76315,1600000.0
2008-07-18 07:22:00,0.7632,0.7632,0.7632,0.7632,1000000.0
2008-07-18 07:23:00,0.76315,0.76315,0.76315,0.76315,2000000.0
2008-07-18 07:24:00,0.76315,0.76325,0.76315,0.76325,4400000.0
2008-07-18 07:25:00,0.76325,0.7633,0.76325,0.76325,7200000.0
2008-07-18 07:26:00,0.7633,0.7633,0.7633,0.7633,1000000.0
2008-07-18 07:27:00,0.7632,0.7633,0.7632,0.7633,13800000.0
2008-07-18 07:28:00,0.76325,0.76335,0.763,0.7633,45200000.0
2008-07-18 07:29:00,0.7633,0.7634,0.7632,0.7633,48400000.0
2008-07-18 07:30:00,0.7633,0.7633,0.7631,0.7632,41200000.0
2008-07-18 07:31:00,0.76325,0.7633,0.7632,0.7633,69700000.0
2008-07-18 07:32:00,0.76312,0.7634,0.76285,0.76297,21600000.0
2008-07-18 07:33:00,0.7632,0.7633,0.7632,0.7633,53700000.0
2008-07-18 07:34:00,0.76325,0.7633,0.76325,0.76325,13600000.0
2008-07-18 07:35:00,0.7633,0.7633,0.76325,0.7633,21700000.0
2008-07-18 07:36:00,0.76325,0.7635,0.76325,0.7635,59500000.0
2008-07-18 07:37:00,0.7635,0.7635,0.7635,0.7635,1000000.0
2008-07-18 07:38:00,0.7635,0.7635,0.7635,0.7635,19200000.0
2008-07-18 07:39:00,0.7636,0.76375,0.7636,0.76375,45200000.0
2008-07-18 07:40:00,0.7638,0.7638,0.7635,0.76375,88500000.0
2008-07-18 07:41:00,0.76375,0.76375,0.76365,0.76365,25600000.0
2008-07-18 07:42:00,0.76365,0.7637,0.7636,0.7636,33200000.0
2008-07-18 07:43:00,0.7636,0.7636,0.7635,0.7635,7400000.0
2008-07-18 07:44:00,0.76355,0.7637,0.76355,0.7636,52000000.0
2008-07-18 07:45:00,0.7636,0.7637,0.7636,0.7637,19100000.0
2008-07-18 07:46:00,0.7637,0.7638,0.7637,0.7638,29500000.0
2008-07-18 07:47:00,0.7638,0.7638,0.7637,0.7638,35900000.0
2008-07-18 07:48:00,0.7638,0.76405,0.7638,0.764,100600000.0
2008-07-18 07:49:00,0.764,0.7641,0.7639,0.7641,68900000.0
2008-07-18 07:50:00,0.76405,0.76405,0.7637,0.7639,69600000.0
2008-07-18 07:51:00,0.76385,0.76385,0.7637,0.76375,109600000.0
2008-07-18 07:52:00,0.7638,0.7638,0.7636,0.7636,62100000.0
2008-07-18 07:53:00,0.7636,0.7637,0.76355,0.76355,17500000.0
2008-07-18 07:54:00,0.76355,0.76355,0.7635,0.7635,16100000.0
2008-07-18 07:55:00,0.7635,0.76355,0.7635,0.76355,9500000.0
2008-07-18 07:56:00,0.76355,0.76355,0.7634,0.7635,30700000.0
2008-07-18 07:57:00,0.7635,0.76355,0.7635,0.76355,10000000.0
2008-07-18 07:58:00,0.7635,0.7635,0.7634,0.7634,15900000.0
2008-07-18 07:59:00,0.76345,0.7635,0.76345,0.76345,26200000.0
2008-07-18 08:00:00,0.76345,0.76355,0.76345,0.7635,20500000.0
2008-07-18 08:01:00,0.76355,0.76355,0.76355,0.76355,3000000.0
2008-07-18 08:02:00,0.76355,0.76355,0.76355,0.76355,1000000.0
2008-07-18 08:03:00,0.76355,0.7636,0.76355,0.7636,3600000.0
2008-07-18 08:04:00,0.7636,0.7636,0.7636,0.7636,4800000.0
2008-07-18 08:05:00,0.7636,0.76365,0.7636,0.7636,12500000.0
2008-07-18 08:06:00,0.7636,0.7636,0.7636,0.7636,11000000.0
2008-07-18 08:07:00,0.7636,0.7636,0.76345,0.7636,17000000.0
2008-07-18 08:08:00,0.7636,0.7636,0.7636,0.7636,12200000.0
2008-07-18 08:09:00,0.7636,0.7636,0.7636,0.7636,3200000.0
2008-07-18 08:10:00,0.76345,0.76383,0.76323,0.76336,16200000.0
2008-07-18 08:11:00,0.7636,0.76365,0.7636,0.76365,15500000.0
2008-07-18 08:12:00,0.76365,0.7639,0.7636,0.76385,25100000.0
2008-07-18 08:13:00,0.76385,0.76385,0.7638,0.7638,59100000.0
2008-07-18 08:14:00,0.76385,0.76385,0.76375,0.76375,6800000.0
2008-07-18 08:15:00,0.76375,0.7638,0.76375,0.7638,14500000.0
2008-07-18 08:16:00,0.7637,0.7637,0.7637,0.7637,16000000.0
2008-07-18 08:17:00,0.7637,0.7637,0.7635,0.7635,6000000.0
2008-07-18 08:18:00,0.76355,0.76355,0.76335,0.7634,18600000.0
2008-07-18 08:19:00,0.7634,0.76345,0.76335,0.76345,16000000.0
2008-07-18 08:20:00,0.7634,0.7636,0.7633,0.7633,56600000.0
2008-07-18 08:21:00,0.7633,0.76355,0.7633,0.7634,68800000.0
2008-07-18 08:22:00,0.76345,0.76345,0.76335,0.76335,6400000.0
2008-07-18 08:23:00,0.76335,0.7635,0.7631,0.7632,113100000.0
2008-07-18 08:24:00,0.7632,0.76335,0.7631,0.76325,68600000.0
2008-07-18 08:25:00,0.76325,0.76325,0.76325,0.76325,4700000.0
2008-07-18 08:26:00,0.76301,0.76315,0.76276,0.76292,27400000.0
2008-07-18 08:27:00,0.76325,0.76355,0.76325,0.7634,12600000.0
2008-07-18 08:28:00,0.76315,0.76334,0.76294,0.763,17000000.0
2008-07-18 08:29:00,0.76335,0.7634,0.76335,0.7634,4000000.0
2008-07-18 08:30:00,0.7634,0.7635,0.7634,0.76345,33700000.0
2008-07-18 08:31:00,0.76345,0.76345,0.76345,0.76345,9500000.0
2008-07-18 08:32:00,0.76345,0.7635,0.7634,0.7635,29300000.0
2008-07-18 08:33:00,0.7635,0.7635,0.7634,0.7634,41100000.0
2008-07-18 08:34:00,0.7635,0.76375,0.7635,0.76375,124200000.0
2008-07-18 08:35:00,0.7638,0.76405,0.7638,0.76405,24800000.0
2008-07-18 08:36:00,0.76405,0.7642,0.76405,0.7642,28900000.0
2008-07-18 08:37:00,0.7642,0.7643,0.76395,0.76395,33100000.0
2008-07-18 08:38:00,0.76385,0.76415,0.76385,0.76415,31600000.0
2008-07-18 08:39:00,0.7641,0.76415,0.76405,0.76415,12600000.0
2008-07-18 08:40:00,0.76373,0.76439,0.76365,0.7638,16600000.0
2008-07-18 08:41:00,0.76415,0.76415,0.76415,0.76415,1000000.0
2008-07-18 08:42:00,0.76425,0.7643,0.7642,0.76425,15400000.0
2008-07-18 08:43:00,0.7643,0.7643,0.7641,0.76415,42500000.0
2008-07-18 08:44:00,0.7642,0.7642,0.7642,0.7642,3000000.0
2008-07-18 08:45:00,0.7642,0.7642,0.7641,0.7642,55800000.0
2008-07-18 08:46:00,0.7642,0.7643,0.7642,0.7642,16600000.0
2008-07-18 08:47:00,0.76389,0.76421,0.76362,0.76414,22100000.0
2008-07-18 08:48:00,0.7642,0.76425,0.7642,0.7642,33400000.0
2008-07-18 08:49:00,0.7642,0.7642,0.7641,0.7641,62900000.0
2008-07-18 08:50:00,0.7641,0.76425,0.7641,0.7642,32800000.0
2008-07-18 08:51:00,0.76425,0.7643,0.7642,0.7642,35500000.0
2008-07-18 08:52:00,0.7642,0.7642,0.76395,0.7641,110400000.0
2008-07-18 08:53:00,0.7641,0.7642,0.764,0.7642,47200000.0
2008-07-18 08:54:00,0.7642,0.7642,0.764,0.7642,46100000.0
2008-07-18 08:55:00,0.76415,0.76415,0.76395,0.764,15900000.0
2008-07-18 08:56:00,0.76397,0.76407,0.76363,0.76383,30000000.0
2008-07-18 08:57:00,0.76395,0.76395,0.7639,0.76395,16200000.0
2008-07-18 08:58:00,0.7639,0.7641,0.7638,0.764,67100000.0
2008-07-18 08:59:00,0.764,0.764,0.764,0.764,44900000.0
2008-07-18 09:00:00,0.764,0.764,0.7639,0.7639,61000000.0
2008-07-18 09:01:00,0.7639,0.764,0.7639,0.764,13900000.0
2008-07-18 09:02:00,0.764,0.764,0.764,0.764,1000000.0
2008-07-18 09:03:00,0.764,0.764,0.764,0.764,3000000.0
2008-07-18 09:04:00,0.764,0.764,0.7638,0.7638,26500000.0
2008-07-18 09:05:00,0.7638,0.7638,0.76375,0.76375,56600000.0
2008-07-18 09:06:00,0.76375,0.76375,0.76315,0.7632,91200000.0
2008-07-18 09:07:00,0.76325,0.76345,0.76325,0.7634,37700000.0
2008-07-18 09:08:00,0.7634,0.7634,0.76325,0.7633,75300000.0
2008-07-18 09:09:00,0.7633,0.7634,0.76325,0.7634,127200000.0
2008-07-18 09:10:00,0.7634,0.7636,0.7634,0.7635,34800000.0
2008-07-18 09:11:00,0.7635,0.7636,0.7634,0.7636,27100000.0
2008-07-18 09:12:00,0.7635,0.76385,0.7635,0.7638,57300000.0
2008-07-18 09:13:00,0.7638,0.7638,0.7635,0.7635,38870000.0
2008-07-18 09:14:00,0.7638,0.7638,0.7633,0.76335,41300000.0
2008-07-18 09:15:00,0.76335,0.7635,0.7633,0.7634,22100000.0
2008-07-18 09:16:00,0.76335,0.76335,0.76335,0.76335,5200000.0
2008-07-18 09:17:00,0.76335,0.76335,0.7633,0.7633,6800000.0
2008-07-18 09:18:00,0.7633,0.76335,0.7632,0.7632,32300000.0
2008-07-18 09:19:00,0.7632,0.7633,0.7631,0.7631,43500000.0
2008-07-18 09:20:00,0.7631,0.7633,0.7631,0.7633,21100000.0
2008-07-18 09:21:00,0.76325,0.7634,0.76325,0.7634,49300000.0
2008-07-18 09:22:00,0.7634,0.7635,0.7634,0.7635,6100000.0
2008-07-18 09:23:00,0.7635,0.7635,0.7635,0.7635,15700000.0
2008-07-18 09:24:00,0.7635,0.7635,0.7634,0.7635,39600000.0
2008-07-18 09:25:00,0.7635,0.7635,0.76325,0.7633,40200000.0
2008-07-18 09:26:00,0.7633,0.7634,0.7633,0.76335,34900000.0
2008-07-18 09:27:00,0.76335,0.76335,0.7633,0.7633,25200000.0
2008-07-18 09:28:00,0.7633,0.7633,0.7631,0.7631,22000000.0
2008-07-18 09:29:00,0.76269,0.76326,0.76263,0.76289,26100000.0
2008-07-18 09:30:00,0.7631,0.7631,0.763,0.763,27700000.0
2008-07-18 09:31:00,0.763,0.763,0.7628,0.76285,28300000.0
2008-07-18 09:32:00,0.76285,0.7629,0.76275,0.7628,63300000.0
2008-07-18 09:33:00,0.7628,0.7629,0.7628,0.7628,40200000.0
2008-07-18 09:34:00,0.7628,0.7628,0.7627,0.7628,53800000.0
2008-07-18 09:35:00,0.7628,0.76295,0.7628,0.76295,28700000.0
2008-07-18 09:36:00,0.76295,0.76315,0.76295,0.76305,23100000.0
2008-07-18 09:37:00,0.76305,0.7631,0.7629,0.7629,21400000.0
2008-07-18 09:38:00,0.76305,0.7632,0.76305,0.7631,29400000.0
2008-07-18 09:39:00,0.7631,0.76315,0.7631,0.76315,22200000.0
2008-07-18 09:40:00,0.7632,0.7633,0.76305,0.76305,136400000.0
2008-07-18 09:41:00,0.76305,0.76305,0.7626,0.7626,125600000.0
2008-07-18 09:42:00,0.7626,0.76295,0.7625,0.7627,44100000.0
2008-07-18 09:43:00,0.7628,0.76295,0.7626,0.7628,32900000.0
2008-07-18 09:44:00,0.7628,0.7628,0.76275,0.7628,9000000.0
2008-07-18 09:45:00,0.7628,0.7628,0.7627,0.76275,21400000.0
2008-07-18 09:46:00,0.7629,0.763,0.76275,0.76285,24800000.0
2008-07-18 09:47:00,0.76285,0.7629,0.7627,0.7627,34100000.0
2008-07-18 09:48:00,0.7627,0.7627,0.7627,0.7627,6600000.0
2008-07-18 09:49:00,0.7627,0.7627,0.76265,0.76265,4600000.0
2008-07-18 09:50:00,0.76265,0.76265,0.7626,0.7626,13400000.0
2008-07-18 09:51:00,0.7626,0.7626,0.7625,0.7625,23900000.0
2008-07-18 09:52:00,0.76255,0.7627,0.7625,0.7626,19200000.0
2008-07-18 09:53:00,0.76255,0.7626,0.76255,0.7626,11400000.0
2008-07-18 09:54:00,0.7627,0.7627,0.7627,0.7627,1000000.0
2008-07-18 09:55:00,0.7626,0.7628,0.7626,0.7627,51200000.0
2008-07-18 09:56:00,0.7627,0.7629,0.7627,0.76275,57200000.0
2008-07-18 09:57:00,0.76275,0.76275,0.7627,0.7627,54600000.0
2008-07-18 09:58:00,0.7627,0.7627,0.7627,0.7627,5600000.0
2008-07-18 09:59:00,0.76275,0.76275,0.7627,0.7627,12000000.0
2008-07-18 10:00:00,0.7627,0.7628,0.7627,0.7627,54400000.0
2008-07-18 10:01:00,0.7627,0.76275,0.7627,0.7627,108100000.0
2008-07-18 10:02:00,0.7627,0.76275,0.7627,0.7627,157000000.0
2008-07-18 10:03:00,0.7627,0.7627,0.7625,0.7625,104600000.0
2008-07-18 10:04:00,0.7625,0.76275,0.7625,0.7627,42400000.0
2008-07-18 10:05:00,0.76275,0.7628,0.76265,0.76275,32800000.0
2008-07-18 10:06:00,0.76285,0.76285,0.76275,0.76275,2000000.0
2008-07-18 10:07:00,0.7627,0.7628,0.76255,0.7627,40900000.0
2008-07-18 10:08:00,0.7627,0.7629,0.7626,0.76285,47400000.0
2008-07-18 10:09:00,0.7628,0.76315,0.7625,0.7626,50900000.0
2008-07-18 10:10:00,0.7626,0.7626,0.7625,0.76255,13300000.0
2008-07-18 10:11:00,0.76255,0.7626,0.7625,0.7625,62300000.0
2008-07-18 10:12:00,0.7625,0.76255,0.7625,0.7625,38900000.0
2008-07-18 10:13:00,0.76255,0.76255,0.7625,0.76255,7400000.0
2008-07-18 10:14:00,0.76255,0.76255,0.76205,0.76205,39600000.0
2008-07-18 10:15:00,0.7621,0.76295,0.7621,0.7624,101800000.0
2008-07-18 10:16:00,0.7624,0.76245,0.7624,0.76245,3600000.0
2008-07-18 10:17:00,0.76255,0.76305,0.7624,0.76255,72200000.0
2008-07-18 10:18:00,0.76255,0.7628,0.76245,0.7628,24000000.0
2008-07-18 10:19:00,0.7628,0.7628,0.7624,0.7628,71400002.0
2008-07-18 10:20:00,0.7628,0.76305,0.7628,0.763,25800000.0
2008-07-18 10:21:00,0.763,0.763,0.76255,0.76255,154800000.0
2008-07-18 10:22:00,0.76255,0.76265,0.7625,0.76265,50200000.0
2008-07-18 10:23:00,0.7627,0.76275,0.7627,0.76275,13100000.0
2008-07-18 10:24:00,0.76285,0.76285,0.7628,0.7628,11200000.0
2008-07-18 10:25:00,0.7628,0.76295,0.7628,0.76295,33400000.0
2008-07-18 10:26:00,0.763,0.7634,0.763,0.7634,47700000.0
2008-07-18 10:27:00,0.76335,0.7634,0.76335,0.7634,10000000.0
2008-07-18 10:28:00,0.7634,0.76375,0.7634,0.76355,103800000.0
2008-07-18 10:29:00,0.7637,0.7637,0.76355,0.7636,6000000.0
2008-07-18 10:30:00,0.7635,0.7638,0.7634,0.76355,90800000.0
2008-07-18 10:31:00,0.76355,0.7638,0.76345,0.7638,90800000.0
2008-07-18 10:32:00,0.7637,0.764,0.7636,0.76395,54000000.0
2008-07-18 10:33:00,0.76395,0.7642,0.76395,0.76415,81200000.0
2008-07-18 10:34:00,0.7642,0.7643,0.76395,0.764,70300000.0
2008-07-18 10:35:00,0.764,0.7641,0.76395,0.764,52500000.0
2008-07-18 10:36:00,0.764,0.7641,0.76385,0.76395,72500000.0
2008-07-18 10:37:00,0.76395,0.76395,0.7638,0.7638,30100000.0
2008-07-18 10:38:00,0.7638,0.76385,0.7638,0.7638,8900000.0
2008-07-18 10:39:00,0.7638,0.7641,0.7638,0.7641,30900000.0
2008-07-18 10:40:00,0.7641,0.7642,0.76395,0.76405,116800000.0
2008-07-18 10:41:00,0.76405,0.76405,0.76395,0.764,83700000.0
2008-07-18 10:42:00,0.764,0.7641,0.76395,0.76405,42700000.0
2008-07-18 10:43:00,0.76405,0.7641,0.7639,0.7639,53700000.0
2008-07-18 10:44:00,0.76395,0.764,0.76385,0.7639,33600000.0
2008-07-18 10:45:00,0.76395,0.764,0.7638,0.7638,33400000.0
2008-07-18 10:46:00,0.7638,0.7639,0.7638,0.7639,30500000.0
2008-07-18 10:47:00,0.7639,0.764,0.7639,0.7639,55600000.0
2008-07-18 10:48:00,0.7639,0.7639,0.76385,0.76385,24700000.0
2008-07-18 10:49:00,0.7639,0.76395,0.76385,0.7639,27400000.0
2008-07-18 10:50:00,0.76357,0.76423,0.76333,0.7637,186800000.0
2008-07-18 10:51:00,0.764,0.7641,0.76395,0.76395,125900000.0
2008-07-18 10:52:00,0.764,0.7641,0.76395,0.76395,31200000.0
2008-07-18 10:53:00,0.76395,0.76395,0.76375,0.76375,38100000.0
2008-07-18 10:54:00,0.76375,0.7639,0.76375,0.7639,25000000.0
2008-07-18 10:55:00,0.7639,0.7639,0.76375,0.76375,24500000.0
2008-07-18 10:56:00,0.7638,0.7638,0.76375,0.76375,25200000.0
2008-07-18 10:57:00,0.76375,0.76375,0.76375,0.76375,4300000.0
2008-07-18 10:58:00,0.7638,0.7638,0.76375,0.76375,2600000.0
2008-07-18 10:59:00,0.76338,0.7638,0.76331,0.76339,251600000.0
2008-07-18 11:00:00,0.76375,0.7639,0.76375,0.7638,32900000.0
2008-07-18 11:01:00,0.7638,0.7638,0.7633,0.7633,64700000.0
2008-07-18 11:02:00,0.76335,0.76335,0.7632,0.7633,93900000.0
2008-07-18 11:03:00,0.7633,0.76335,0.76315,0.7632,112500000.0
2008-07-18 11:04:00,0.7632,0.7633,0.76315,0.7632,75600000.0
2008-07-18 11:05:00,0.7632,0.7643,0.7632,0.7641,125800000.0
2008-07-18 11:06:00,0.7641,0.7642,0.764,0.76415,40800000.0
2008-07-18 11:07:00,0.76377,0.76411,0.76342,0.76371,75800000.0
2008-07-18 11:08:00,0.76415,0.7642,0.7637,0.764,95900000.0
2008-07-18 11:09:00,0.764,0.764,0.7638,0.7638,161200000.0
2008-07-18 11:10:00,0.7638,0.764,0.7635,0.7638,79500000.0
2008-07-18 11:11:00,0.7638,0.7638,0.7638,0.7638,35500000.0
2008-07-18 11:12:00,0.7638,0.76385,0.7638,0.7638,30900000.0
2008-07-18 11:13:00,0.76385,0.764,0.7637,0.76375,47000000.0
2008-07-18 11:14:00,0.76375,0.76375,0.76335,0.76365,41400000.0
2008-07-18 11:15:00,0.76355,0.7636,0.76355,0.7636,5200000.0
2008-07-18 11:16:00,0.76355,0.76365,0.76355,0.7636,12000000.0
2008-07-18 11:17:00,0.7636,0.76365,0.7635,0.76355,20800000.0
2008-07-18 11:18:00,0.76355,0.76365,0.76345,0.76355,20100000.0
2008-07-18 11:19:00,0.76355,0.76355,0.76335,0.76355,28000000.0
2008-07-18 11:20:00,0.76355,0.76375,0.7634,0.76355,16100000.0
2008-07-18 11:21:00,0.76345,0.76345,0.7634,0.7634,10800000.0
2008-07-18 11:22:00,0.7634,0.76345,0.7634,0.7634,11300000.0
2008-07-18 11:23:00,0.7634,0.7639,0.7634,0.7636,220900000.0
2008-07-18 11:24:00,0.76355,0.7636,0.76355,0.76355,35200000.0
2008-07-18 11:25:00,0.7636,0.76375,0.76355,0.7636,30900000.0
2008-07-18 11:26:00,0.76365,0.7641,0.76365,0.76365,57000000.0
2008-07-18 11:27:00,0.7637,0.76375,0.7637,0.7637,9900000.0
2008-07-18 11:28:00,0.76365,0.76365,0.76365,0.76365,2000000.0
2008-07-18 11:29:00,0.7637,0.7637,0.7636,0.7636,13700000.0
2008-07-18 11:30:00,0.7637,0.7638,0.7637,0.7638,7000000.0
2008-07-18 11:31:00,0.7639,0.7639,0.7637,0.7638,95000000.0
2008-07-18 11:32:00,0.7638,0.7639,0.76375,0.7638,50900000.0
2008-07-18 11:33:00,0.7638,0.7639,0.7638,0.7638,29100000.0
2008-07-18 11:34:00,0.7636,0.76392,0.7634,0.76355,130100000.0
2008-07-18 11:35:00,0.7638,0.7638,0.7638,0.7638,11000000.0
2008-07-18 11:36:00,0.7638,0.76385,0.7638,0.7638,16200000.0
2008-07-18 11:37:00,0.7638,0.7638,0.7638,0.7638,13200000.0
2008-07-18 11:38:00,0.76385,0.7639,0.76385,0.7639,8400000.0
2008-07-18 11:39:00,0.7639,0.764,0.76385,0.7639,18000000.0
2008-07-18 11:40:00,0.7639,0.764,0.7639,0.7639,34300000.0
2008-07-18 11:41:00,0.7639,0.7639,0.7638,0.7639,16100000.0
2008-07-18 11:42:00,0.76359,0.76405,0.76333,0.76333,195899999.0
2008-07-18 11:43:00,0.7633,0.76407,0.7633,0.76395,101800000.0
2008-07-18 11:44:00,0.76397,0.76406,0.76347,0.76367,181299999.0
2008-07-18 11:45:00,0.76365,0.76405,0.76365,0.76383,240600000.0
2008-07-18 11:46:00,0.76385,0.76385,0.7638,0.7638,8100000.0
2008-07-18 11:47:00,0.7638,0.7638,0.7636,0.7638,76400000.0
2008-07-18 11:48:00,0.76355,0.76411,0.76329,0.76411,238200000.0
2008-07-18 11:49:00,0.76375,0.7638,0.7637,0.7638,19800000.0
2008-07-18 11:50:00,0.7638,0.7638,0.76375,0.76375,13000000.0
2008-07-18 11:51:00,0.7637,0.76385,0.76365,0.76375,25600000.0
2008-07-18 11:52:00,0.76375,0.7638,0.7637,0.76375,74800000.0
2008-07-18 11:53:00,0.76385,0.76385,0.76375,0.7638,6600000.0
2008-07-18 11:54:00,0.76375,0.76375,0.7635,0.76355,18800000.0
2008-07-18 11:55:00,0.76355,0.76365,0.7634,0.76365,48900000.0
2008-07-18 11:56:00,0.76365,0.7639,0.76345,0.76375,82600000.0
2008-07-18 11:57:00,0.7637,0.7637,0.76355,0.76365,21200000.0
2008-07-18 11:58:00,0.76365,0.76365,0.76355,0.7636,22100000.0
2008-07-18 11:59:00,0.76325,0.76375,0.76318,0.76354,112200000.0
2008-07-18 12:00:00,0.7636,0.7637,0.76355,0.7636,58000000.0
2008-07-18 12:01:00,0.7636,0.76365,0.7636,0.76365,7400000.0
2008-07-18 12:02:00,0.76365,0.76365,0.7636,0.7636,35800000.0
2008-07-18 12:03:00,0.76338,0.76369,0.76326,0.76334,30100000.0
2008-07-18 12:04:00,0.76365,0.7637,0.76365,0.7637,5200000.0
2008-07-18 12:05:00,0.7637,0.7637,0.7637,0.7637,11800000.0
2008-07-18 12:06:00,0.7637,0.7638,0.7637,0.7637,18400000.0
2008-07-18 12:07:00,0.7637,0.7637,0.7637,0.7637,16000000.0
2008-07-18 12:08:00,0.7637,0.7638,0.7637,0.7638,65300000.0
2008-07-18 12:09:00,0.7638,0.7638,0.7638,0.7638,4000000.0
2008-07-18 12:10:00,0.7638,0.7638,0.7638,0.7638,6400000.0
2008-07-18 12:11:00,0.76385,0.7639,0.7638,0.7638,32300000.0
2008-07-18 12:12:00,0.7638,0.7638,0.7638,0.7638,3300000.0
2008-07-18 12:13:00,0.76381,0.76395,0.76352,0.7637,44600000.0
2008-07-18 12:14:00,0.764,0.764,0.7638,0.7638,21300000.0
2008-07-18 12:15:00,0.7638,0.7638,0.7638,0.7638,2500000.0
2008-07-18 12:16:00,0.7638,0.76395,0.7638,0.76395,72100000.0
2008-07-18 12:17:00,0.76395,0.764,0.7639,0.7639,15600000.0
2008-07-18 12:18:00,0.76395,0.7641,0.7638,0.764,153100000.0
2008-07-18 12:19:00,0.764,0.764,0.7639,0.76395,20100000.0
2008-07-18 12:20:00,0.76395,0.7642,0.76395,0.7642,68600000.0
2008-07-18 12:21:00,0.7642,0.7645,0.7642,0.76435,166400000.0
2008-07-18 12:22:00,0.76435,0.76435,0.7643,0.7643,4000000.0
2008-07-18 12:23:00,0.76409,0.76431,0.7638,0.7638,117200000.0
2008-07-18 12:24:00,0.7643,0.7643,0.7641,0.7643,63500000.0
2008-07-18 12:25:00,0.7643,0.7643,0.7642,0.7643,56000000.0
2008-07-18 12:26:00,0.76425,0.76425,0.7641,0.7641,92600000.0
2008-07-18 12:27:00,0.7642,0.7642,0.7641,0.7642,45200000.0
2008-07-18 12:28:00,0.76425,0.7646,0.76425,0.7645,36000000.0
2008-07-18 12:29:00,0.7645,0.7645,0.76415,0.7642,71000000.0
2008-07-18 12:30:00,0.7642,0.7642,0.7632,0.7632,86600000.0
2008-07-18 12:31:00,0.7632,0.7632,0.76275,0.7631,55000000.0
2008-07-18 12:32:00,0.76315,0.76375,0.76255,0.763,114600000.0
2008-07-18 12:33:00,0.763,0.76325,0.7629,0.7629,86300000.0
2008-07-18 12:34:00,0.7629,0.7642,0.7629,0.7638,256000000.0
2008-07-18 12:35:00,0.7639,0.7642,0.76345,0.7642,421800000.0
2008-07-18 12:36:00,0.7643,0.7645,0.76395,0.7645,71700000.0
2008-07-18 12:37:00,0.7645,0.76475,0.76415,0.76425,60400000.0
2008-07-18 12:38:00,0.76425,0.7645,0.76415,0.7644,67800000.0
2008-07-18 12:39:00,0.7644,0.7645,0.7643,0.7645,64600000.0
2008-07-18 12:40:00,0.7646,0.76515,0.76455,0.7651,91200000.0
2008-07-18 12:41:00,0.7651,0.76575,0.7651,0.76545,153700000.0
2008-07-18 12:42:00,0.76545,0.76575,0.76515,0.76575,96300000.0
2008-07-18 12:43:00,0.7657,0.76605,0.7654,0.7657,124600000.0
2008-07-18 12:44:00,0.7656,0.766,0.7654,0.76555,64800000.0
2008-07-18 12:45:00,0.76555,0.76565,0.765,0.7651,81700000.0
2008-07-18 12:46:00,0.765,0.7651,0.76465,0.7649,54300000.0
2008-07-18 12:47:00,0.7648,0.7649,0.76435,0.7646,70500000.0
2008-07-18 12:48:00,0.76465,0.76465,0.76465,0.76465,2000000.0
2008-07-18 12:49:00,0.76465,0.7647,0.76455,0.76455,21200000.0
2008-07-18 12:50:00,0.7646,0.7646,0.7646,0.7646,3000000.0
2008-07-18 12:51:00,0.7646,0.7646,0.7646,0.7646,8000000.0
2008-07-18 12:52:00,0.7646,0.7646,0.7646,0.7646,7400000.0
2008-07-18 12:53:00,0.7646,0.7646,0.76395,0.76445,41100000.0
2008-07-18 12:54:00,0.7644,0.7645,0.76415,0.76415,32900000.0
2008-07-18 12:55:00,0.76415,0.7644,0.76415,0.7644,14400000.0
2008-07-18 12:56:00,0.7644,0.76475,0.76435,0.76455,71600000.0
2008-07-18 12:57:00,0.76455,0.7647,0.76455,0.76465,28100000.0
2008-07-18 12:58:00,0.7647,0.7647,0.76465,0.7647,5600000.0
2008-07-18 12:59:00,0.7647,0.76505,0.7647,0.7649,33900000.0
2008-07-18 13:00:00,0.7649,0.7649,0.7646,0.7646,130700000.0
2008-07-18 13:01:00,0.7646,0.7646,0.7645,0.7646,32700000.0
2008-07-18 13:02:00,0.7646,0.7646,0.7646,0.7646,5800000.0
2008-07-18 13:03:00,0.7646,0.76465,0.76445,0.7646,20700000.0
2008-07-18 13:04:00,0.76465,0.76465,0.7642,0.7642,28400000.0
2008-07-18 13:05:00,0.7642,0.7644,0.76375,0.76425,149200000.0
2008-07-18 13:06:00,0.76425,0.765,0.7642,0.7645,47800000.0
2008-07-18 13:07:00,0.7646,0.7646,0.7639,0.76395,111800000.0
2008-07-18 13:08:00,0.76395,0.7641,0.76395,0.7641,37700000.0
2008-07-18 13:09:00,0.764,0.7642,0.764,0.7642,54400000.0
2008-07-18 13:10:00,0.7642,0.7642,0.7641,0.7641,14200000.0
2008-07-18 13:11:00,0.76405,0.76405,0.76385,0.7639,34000000.0
2008-07-18 13:12:00,0.7639,0.76395,0.7639,0.7639,43100000.0
2008-07-18 13:13:00,0.7639,0.76395,0.7638,0.7639,48800000.0
2008-07-18 13:14:00,0.7639,0.7639,0.76365,0.7637,46900000.0
2008-07-18 13:15:00,0.76385,0.7643,0.76385,0.76405,61600000.0
2008-07-18 13:16:00,0.7641,0.7641,0.76405,0.76405,4000000.0
2008-07-18 13:17:00,0.76405,0.7642,0.7638,0.764,94300000.0
2008-07-18 13:18:00,0.7641,0.76445,0.764,0.7642,56000000.0
2008-07-18 13:19:00,0.7642,0.7642,0.7639,0.7641,24700000.0
2008-07-18 13:20:00,0.7641,0.7643,0.7639,0.7642,220000000.0
2008-07-18 13:21:00,0.7642,0.7643,0.7642,0.7642,125300000.0
2008-07-18 13:22:00,0.7642,0.7643,0.76385,0.7639,84000000.0
2008-07-18 13:23:00,0.764,0.7641,0.764,0.7641,87000000.0
2008-07-18 13:24:00,0.7641,0.7643,0.7641,0.76425,13400000.0
2008-07-18 13:25:00,0.7643,0.7643,0.7643,0.7643,7200000.0
2008-07-18 13:26:00,0.76425,0.76425,0.76415,0.76415,50300000.0
2008-07-18 13:27:00,0.76415,0.76415,0.7636,0.7638,79100000.0
2008-07-18 13:28:00,0.76375,0.76375,0.7636,0.76365,35100000.0
2008-07-18 13:29:00,0.76365,0.76365,0.7636,0.7636,12200000.0
2008-07-18 13:30:00,0.76365,0.7639,0.7636,0.76385,19000000.0
2008-07-18 13:31:00,0.7638,0.7638,0.76365,0.76365,5000000.0
2008-07-18 13:32:00,0.7636,0.7638,0.7635,0.7636,78600000.0
2008-07-18 13:33:00,0.7636,0.76365,0.76355,0.7636,32500000.0
2008-07-18 13:34:00,0.7636,0.7637,0.7636,0.7637,26700000.0
2008-07-18 13:35:00,0.7637,0.7638,0.7637,0.7638,27500000.0
2008-07-18 13:36:00,0.7638,0.7645,0.7637,0.7642,250900001.0
2008-07-18 13:37:00,0.7642,0.7644,0.764,0.7644,162300000.0
2008-07-18 13:38:00,0.7644,0.7644,0.7642,0.7642,29500000.0
2008-07-18 13:39:00,0.7643,0.7643,0.7639,0.7642,99400000.0
2008-07-18 13:40:00,0.7642,0.7642,0.7639,0.764,170000000.0
2008-07-18 13:41:00,0.764,0.764,0.76385,0.76385,56200000.0
2008-07-18 13:42:00,0.76385,0.76395,0.76365,0.7637,123500000.0
2008-07-18 13:43:00,0.7638,0.7638,0.7635,0.7636,111200000.0
2008-07-18 13:44:00,0.7636,0.76365,0.7636,0.7636,57400000.0
2008-07-18 13:45:00,0.7636,0.7636,0.7633,0.7636,78300000.0
2008-07-18 13:46:00,0.7635,0.7638,0.7635,0.7638,42900000.0
2008-07-18 13:47:00,0.7638,0.76395,0.76365,0.76365,55100000.0
2008-07-18 13:48:00,0.7636,0.7636,0.76355,0.7636,15800000.0
2008-07-18 13:49:00,0.7636,0.7636,0.7636,0.7636,3400000.0
2008-07-18 13:50:00,0.7636,0.7639,0.7634,0.7639,47800000.0
2008-07-18 13:51:00,0.76385,0.76395,0.7638,0.7638,46000000.0
2008-07-18 13:52:00,0.7638,0.7639,0.76375,0.7638,17200000.0
2008-07-18 13:53:00,0.76385,0.7639,0.7638,0.7638,20200000.0
2008-07-18 13:54:00,0.7639,0.7639,0.7638,0.7638,9000000.0
2008-07-18 13:55:00,0.76395,0.76405,0.7638,0.76395,56600000.0
2008-07-18 13:56:00,0.76395,0.764,0.7637,0.764,195000000.0
2008-07-18 13:57:00,0.764,0.764,0.76385,0.76385,30700000.0
2008-07-18 13:58:00,0.7639,0.7639,0.76385,0.7639,142300000.0
2008-07-18 13:59:00,0.7639,0.7642,0.7638,0.7642,64000000.0
2008-07-18 14:00:00,0.7642,0.7642,0.7638,0.76395,66500000.0
2008-07-18 14:01:00,0.76395,0.76395,0.7638,0.7639,48800000.0
2008-07-18 14:02:00,0.76385,0.7639,0.7637,0.7638,33800000.0
2008-07-18 14:03:00,0.7638,0.7638,0.7634,0.7635,129500000.0
2008-07-18 14:04:00,0.76345,0.7635,0.76345,0.76345,46500000.0
2008-07-18 14:05:00,0.76345,0.76355,0.76345,0.7635,46400000.0
2008-07-18 14:06:00,0.7635,0.7635,0.7635,0.7635,31900000.0
2008-07-18 14:07:00,0.76345,0.7635,0.7634,0.7634,31500000.0
2008-07-18 14:08:00,0.76345,0.76345,0.7634,0.7634,25900000.0
2008-07-18 14:09:00,0.7634,0.7634,0.7634,0.7634,15500000.0
2008-07-18 14:10:00,0.7634,0.76345,0.76325,0.7634,100600000.0
2008-07-18 14:11:00,0.7634,0.76345,0.7633,0.7633,59600000.0
2008-07-18 14:12:00,0.7633,0.7634,0.7632,0.7633,70700000.0
2008-07-18 14:13:00,0.7633,0.76335,0.7633,0.7633,69900000.0
2008-07-18 14:14:00,0.7633,0.7633,0.7632,0.7632,4800000.0
2008-07-18 14:15:00,0.7632,0.7632,0.7627,0.7628,130000000.0
2008-07-18 14:16:00,0.7628,0.7631,0.7628,0.7631,66700000.0
2008-07-18 14:17:00,0.7631,0.7631,0.76295,0.763,57200000.0
2008-07-18 14:18:00,0.763,0.763,0.7628,0.7628,16400000.0
2008-07-18 14:19:00,0.7628,0.7629,0.7628,0.7628,47000000.0
2008-07-18 14:20:00,0.7627,0.7627,0.7627,0.7627,8800000.0
2008-07-18 14:21:00,0.7627,0.7628,0.7626,0.7628,57300000.0
2008-07-18 14:22:00,0.7628,0.7628,0.7627,0.7628,16200000.0
2008-07-18 14:23:00,0.7628,0.7628,0.7627,0.7628,20500000.0
2008-07-18 14:24:00,0.7628,0.7628,0.7626,0.7626,120600000.0
2008-07-18 14:25:00,0.7626,0.7626,0.762,0.762,81700000.0
2008-07-18 14:26:00,0.7621,0.7622,0.762,0.762,21500000.0
2008-07-18 14:27:00,0.7621,0.76225,0.76195,0.7621,116800000.0
2008-07-18 14:28:00,0.762,0.76205,0.762,0.76205,8100000.0
2008-07-18 14:29:00,0.76205,0.7622,0.76205,0.7622,7800000.0
2008-07-18 14:30:00,0.7622,0.7626,0.7622,0.76245,72100000.0
2008-07-18 14:31:00,0.76245,0.7627,0.76245,0.7627,75800000.0
2008-07-18 14:32:00,0.76265,0.763,0.7626,0.763,116600000.0
2008-07-18 14:33:00,0.763,0.7631,0.76275,0.7629,98200000.0
2008-07-18 14:34:00,0.7629,0.763,0.7628,0.7629,60800000.0
2008-07-18 14:35:00,0.76288,0.76294,0.76247,0.76291,38200000.0
2008-07-18 14:36:00,0.76285,0.76285,0.76285,0.76285,1000000.0
2008-07-18 14:37:00,0.7629,0.7629,0.76255,0.7629,28600000.0
2008-07-18 14:38:00,0.76285,0.76285,0.7625,0.7628,82400000.0
2008-07-18 14:39:00,0.7628,0.76295,0.7628,0.76285,49900000.0
2008-07-18 14:40:00,0.7629,0.76335,0.76285,0.76295,123600000.0
2008-07-18 14:41:00,0.76305,0.7631,0.76305,0.7631,100500000.0
2008-07-18 14:42:00,0.7631,0.7637,0.7631,0.76365,155400000.0
2008-07-18 14:43:00,0.7637,0.76375,0.7636,0.76365,62000000.0
2008-07-18 14:44:00,0.76365,0.76365,0.7634,0.7635,65500000.0
2008-07-18 14:45:00,0.76345,0.7635,0.7632,0.7632,85100000.0
2008-07-18 14:46:00,0.76315,0.76315,0.763,0.763,42100000.0
2008-07-18 14:47:00,0.763,0.76355,0.763,0.7632,109000000.0
2008-07-18 14:48:00,0.7632,0.7633,0.7631,0.7632,55600000.0
2008-07-18 14:49:00,0.7633,0.7633,0.76315,0.7633,32000000.0
2008-07-18 14:50:00,0.76325,0.7633,0.76315,0.7633,45000000.0
2008-07-18 14:51:00,0.7632,0.7633,0.7632,0.7632,25900000.0
2008-07-18 14:52:00,0.7632,0.7632,0.7632,0.7632,37800000.0
2008-07-18 14:53:00,0.7632,0.76355,0.7632,0.7632,92000000.0
2008-07-18 14:54:00,0.76315,0.76325,0.7631,0.76315,73300000.0
2008-07-18 14:55:00,0.76335,0.76365,0.76335,0.7636,43600000.0
2008-07-18 14:56:00,0.7636,0.7636,0.7633,0.76355,95400000.0
2008-07-18 14:57:00,0.76355,0.76355,0.7634,0.7634,19800000.0
2008-07-18 14:58:00,0.76335,0.76405,0.76335,0.764,198000000.0
2008-07-18 14:59:00,0.764,0.7641,0.7634,0.764,325800000.0
2008-07-18 15:00:00,0.764,0.7641,0.7634,0.7638,279900000.0
2008-07-18 15:01:00,0.7638,0.7638,0.7638,0.7638,14100000.0
2008-07-18 15:02:00,0.7638,0.7638,0.76355,0.76365,30400000.0
2008-07-18 15:03:00,0.76365,0.76365,0.76365,0.76365,1000000.0
2008-07-18 15:04:00,0.7636,0.76365,0.76335,0.76345,123200000.0
2008-07-18 15:05:00,0.7635,0.7636,0.7635,0.76355,37900000.0
2008-07-18 15:06:00,0.76355,0.7636,0.7634,0.7635,22800000.0
2008-07-18 15:07:00,0.7635,0.7635,0.7633,0.76335,112000000.0
2008-07-18 15:08:00,0.76335,0.7634,0.7633,0.76335,108800000.0
2008-07-18 15:09:00,0.76335,0.7634,0.76335,0.7634,11200000.0
2008-07-18 15:10:00,0.76317,0.76348,0.7629,0.76292,134800000.0
2008-07-18 15:11:00,0.7634,0.7634,0.7634,0.7634,9400000.0
2008-07-18 15:12:00,0.7634,0.7634,0.7634,0.7634,4900000.0
2008-07-18 15:13:00,0.7634,0.7634,0.7634,0.7634,22400000.0
2008-07-18 15:14:00,0.7634,0.7637,0.7634,0.7635,65700000.0
2008-07-18 15:15:00,0.7635,0.7636,0.76345,0.7636,23800000.0
2008-07-18 15:16:00,0.7636,0.7638,0.7636,0.7636,21700000.0
2008-07-18 15:17:00,0.7636,0.7636,0.7636,0.7636,5400000.0
2008-07-18 15:18:00,0.7632,0.76363,0.7632,0.7632,29000000.0
2008-07-18 15:19:00,0.76319,0.76369,0.76319,0.7636,117900000.0
2008-07-18 15:20:00,0.7636,0.7636,0.7634,0.76355,18700000.0
2008-07-18 15:21:00,0.76355,0.7637,0.76355,0.76355,32700000.0
2008-07-18 15:22:00,0.76355,0.76355,0.76345,0.76345,22400000.0
2008-07-18 15:23:00,0.7635,0.7636,0.76345,0.7636,42600000.0
2008-07-18 15:24:00,0.7636,0.7636,0.7635,0.7635,26200000.0
2008-07-18 15:25:00,0.7635,0.76375,0.7635,0.76355,64800000.0
2008-07-18 15:26:00,0.76355,0.76355,0.7635,0.7635,23800000.0
2008-07-18 15:27:00,0.76355,0.76355,0.7635,0.76355,52100000.0
2008-07-18 15:28:00,0.76355,0.76355,0.7634,0.7634,39000000.0
2008-07-18 15:29:00,0.7636,0.7636,0.7636,0.7636,1000000.0
2008-07-18 15:30:00,0.7634,0.7634,0.7634,0.7634,8600000.0
2008-07-18 15:31:00,0.7634,0.7634,0.7633,0.7633,26100000.0
2008-07-18 15:32:00,0.7633,0.7633,0.763,0.763,71700000.0
2008-07-18 15:33:00,0.763,0.7633,0.763,0.763,136000000.0
2008-07-18 15:34:00,0.763,0.7634,0.763,0.7632,79500000.0
2008-07-18 15:35:00,0.7632,0.7632,0.7631,0.7631,134400000.0
2008-07-18 15:36:00,0.7631,0.7635,0.763,0.7635,78900000.0
2008-07-18 15:37:00,0.7636,0.7639,0.7636,0.7637,34200000.0
2008-07-18 15:38:00,0.7637,0.7637,0.76345,0.76345,35000000.0
2008-07-18 15:39:00,0.7635,0.7635,0.76345,0.76345,31800000.0
2008-07-18 15:40:00,0.7635,0.76355,0.7635,0.7635,100200000.0
2008-07-18 15:41:00,0.7635,0.7636,0.7634,0.7635,83100000.0
2008-07-18 15:42:00,0.7635,0.7635,0.7635,0.7635,16200000.0
2008-07-18 15:43:00,0.7635,0.7635,0.7635,0.7635,16700000.0
2008-07-18 15:44:00,0.7635,0.7635,0.7635,0.7635,17900000.0
2008-07-18 15:45:00,0.7635,0.7637,0.7635,0.7636,36400000.0
2008-07-18 15:46:00,0.7636,0.7638,0.7636,0.7638,98900000.0
2008-07-18 15:47:00,0.7637,0.7638,0.76345,0.76345,54800000.0
2008-07-18 15:48:00,0.76345,0.76355,0.76345,0.76345,76600000.0
2008-07-18 15:49:00,0.76345,0.7635,0.7633,0.7634,43100000.0
2008-07-18 15:50:00,0.7634,0.7636,0.7633,0.7635,55300000.0
2008-07-18 15:51:00,0.76355,0.76355,0.76335,0.76335,57100000.0
2008-07-18 15:52:00,0.7633,0.76355,0.76315,0.76325,209400000.0
2008-07-18 15:53:00,0.7632,0.76355,0.763,0.7635,236200000.0
2008-07-18 15:54:00,0.7634,0.7636,0.7633,0.7635,248500000.0
2008-07-18 15:55:00,0.76355,0.7636,0.76315,0.7634,287000000.0
2008-07-18 15:56:00,0.76335,0.7634,0.7631,0.7632,242800000.0
2008-07-18 15:57:00,0.7632,0.7632,0.763,0.76315,201700000.0
2008-07-18 15:58:00,0.76315,0.7633,0.76305,0.7633,244900000.0
2008-07-18 15:59:00,0.76335,0.76335,0.7632,0.7633,73800000.0
2008-07-18 16:00:00,0.7633,0.7633,0.76325,0.76325,152600000.0
2008-07-18 16:01:00,0.76325,0.7633,0.76325,0.76325,47000000.0
2008-07-18 16:02:00,0.7634,0.7634,0.7633,0.76335,188800000.0
2008-07-18 16:03:00,0.7633,0.7634,0.7633,0.7634,96800000.0
2008-07-18 16:04:00,0.7635,0.7637,0.7635,0.76355,199800000.0
2008-07-18 16:05:00,0.76355,0.7638,0.76355,0.76355,41800000.0
2008-07-18 16:06:00,0.76355,0.76365,0.76355,0.7636,37700000.0
2008-07-18 16:07:00,0.7636,0.7641,0.7636,0.7641,17500000.0
2008-07-18 16:08:00,0.764,0.76405,0.76355,0.7637,135700000.0
2008-07-18 16:09:00,0.7637,0.76385,0.76365,0.76385,52300000.0
2008-07-18 16:10:00,0.76385,0.7639,0.7636,0.76375,94900000.0
2008-07-18 16:11:00,0.76375,0.76375,0.7636,0.7636,73500000.0
2008-07-18 16:12:00,0.7635,0.76377,0.7633,0.76347,108900000.0
2008-07-18 16:13:00,0.7636,0.7637,0.7635,0.7635,61400000.0
2008-07-18 16:14:00,0.76355,0.76355,0.7635,0.7635,2400000.0
2008-07-18 16:15:00,0.7635,0.7635,0.7635,0.7635,9200000.0
2008-07-18 16:16:00,0.7635,0.7635,0.7632,0.7632,76400000.0
2008-07-18 16:17:00,0.7632,0.7632,0.76275,0.7629,26400000.0
2008-07-18 16:18:00,0.7629,0.7631,0.7628,0.7629,53200000.0
2008-07-18 16:19:00,0.7629,0.763,0.7627,0.76275,117600000.0
2008-07-18 16:20:00,0.7627,0.7628,0.7626,0.7626,45800000.0
2008-07-18 16:21:00,0.7626,0.7626,0.7622,0.76225,82000000.0
2008-07-18 16:22:00,0.7624,0.7624,0.7622,0.7623,28500000.0
2008-07-18 16:23:00,0.7623,0.76255,0.7623,0.76255,73600000.0
2008-07-18 16:24:00,0.76255,0.7626,0.7625,0.76255,28700000.0
2008-07-18 16:25:00,0.76255,0.7627,0.7625,0.7626,149100000.0
2008-07-18 16:26:00,0.76255,0.7626,0.76255,0.7626,9700000.0
2008-07-18 16:27:00,0.7626,0.7626,0.7624,0.76255,47100000.0
2008-07-18 16:28:00,0.76255,0.76275,0.76255,0.76275,59400000.0
2008-07-18 16:29:00,0.76275,0.76275,0.7626,0.7626,17000000.0
2008-07-18 16:30:00,0.7626,0.7626,0.7625,0.7625,42500000.0
2008-07-18 16:31:00,0.7625,0.76265,0.76235,0.76245,56800000.0
2008-07-18 16:32:00,0.76245,0.7627,0.76245,0.7625,113100000.0
2008-07-18 16:33:00,0.7627,0.7627,0.7625,0.7625,58600000.0
2008-07-18 16:34:00,0.7625,0.7625,0.7625,0.7625,34500000.0
2008-07-18 16:35:00,0.7625,0.7625,0.7623,0.7623,16600000.0
2008-07-18 16:36:00,0.7624,0.76245,0.76225,0.7623,116100000.0
2008-07-18 16:37:00,0.7623,0.7623,0.76215,0.76215,15000000.0
2008-07-18 16:38:00,0.76215,0.76215,0.762,0.76215,46800000.0
2008-07-18 16:39:00,0.76215,0.76215,0.762,0.7621,147400000.0
2008-07-18 16:40:00,0.7621,0.7622,0.7621,0.7622,49200000.0
2008-07-18 16:41:00,0.76215,0.76215,0.76215,0.76215,3000000.0
2008-07-18 16:42:00,0.7622,0.7622,0.76215,0.76215,36400000.0
2008-07-18 16:43:00,0.76215,0.7624,0.76215,0.7624,45800000.0
2008-07-18 16:44:00,0.7624,0.7624,0.76235,0.76235,11200000.0
2008-07-18 16:45:00,0.76235,0.7624,0.7623,0.7623,35400000.0
2008-07-18 16:46:00,0.7623,0.7624,0.7623,0.76235,8200000.0
2008-07-18 16:47:00,0.76235,0.7624,0.76235,0.7624,21800000.0
2008-07-18 16:48:00,0.76235,0.7624,0.76235,0.7624,34600000.0
2008-07-18 16:49:00,0.7624,0.76275,0.7624,0.7627,478900000.0
2008-07-18 16:50:00,0.7627,0.7627,0.7623,0.7623,62300000.0
2008-07-18 16:51:00,0.7623,0.76255,0.7623,0.76255,49200000.0
2008-07-18 16:52:00,0.76255,0.76255,0.7622,0.7623,195100000.0
2008-07-18 16:53:00,0.7624,0.7624,0.76215,0.76215,28900000.0
2008-07-18 16:54:00,0.76205,0.76205,0.7618,0.76185,26000000.0
2008-07-18 16:55:00,0.7619,0.7619,0.7617,0.7619,40000000.0
2008-07-18 16:56:00,0.7619,0.7619,0.7618,0.7618,36500000.0
2008-07-18 16:57:00,0.7618,0.762,0.7618,0.762,46200000.0
2008-07-18 16:58:00,0.762,0.7622,0.762,0.762,18500000.0
2008-07-18 16:59:00,0.762,0.7622,0.762,0.76205,51200000.0
2008-07-18 17:00:00,0.76205,0.7622,0.762,0.7621,57500000.0
2008-07-18 17:01:00,0.7621,0.7621,0.7621,0.7621,3200000.0
2008-07-18 17:02:00,0.7621,0.76225,0.7621,0.76225,19800000.0
2008-07-18 17:03:00,0.76225,0.7623,0.76225,0.7623,4000000.0
2008-07-18 17:04:00,0.7623,0.7623,0.7621,0.76215,64000000.0
2008-07-18 17:05:00,0.7621,0.7621,0.7618,0.7618,15300000.0
2008-07-18 17:06:00,0.7618,0.7619,0.76175,0.7618,73500000.0
2008-07-18 17:07:00,0.7618,0.7619,0.76165,0.76165,52600000.0
2008-07-18 17:08:00,0.7617,0.76185,0.76165,0.76185,63600000.0
2008-07-18 17:09:00,0.7619,0.7619,0.76165,0.7618,28600000.0
2008-07-18 17:10:00,0.7618,0.7618,0.7618,0.7618,5000000.0
2008-07-18 17:11:00,0.7617,0.7617,0.76155,0.76155,97100000.0
2008-07-18 17:12:00,0.76155,0.76155,0.76115,0.7612,134800000.0
2008-07-18 17:13:00,0.7612,0.76155,0.7612,0.7615,75800000.0
2008-07-18 17:14:00,0.7614,0.7615,0.76125,0.76125,31000000.0
2008-07-18 17:15:00,0.76125,0.76135,0.761,0.76135,102900000.0
2008-07-18 17:16:00,0.76155,0.7619,0.76145,0.7617,211600000.0
2008-07-18 17:17:00,0.7617,0.76185,0.7616,0.7617,84700000.0
2008-07-18 17:18:00,0.7617,0.7618,0.7614,0.76155,63800000.0
2008-07-18 17:19:00,0.76155,0.7616,0.76155,0.76155,24300000.0
2008-07-18 17:20:00,0.7615,0.76155,0.76125,0.7613,236200000.0
2008-07-18 17:21:00,0.7613,0.76135,0.7612,0.76135,34400000.0
2008-07-18 17:22:00,0.7613,0.7613,0.76105,0.7612,226400000.0
2008-07-18 17:23:00,0.7612,0.7616,0.7612,0.7613,223800000.0
2008-07-18 17:24:00,0.76135,0.7614,0.7612,0.7612,54300000.0
2008-07-18 17:25:00,0.7612,0.7613,0.7611,0.7612,115300000.0
2008-07-18 17:26:00,0.7612,0.7612,0.7612,0.7612,6000000.0
2008-07-18 17:27:00,0.7612,0.76145,0.7612,0.76125,78100000.0
2008-07-18 17:28:00,0.76125,0.7613,0.7612,0.7612,41800000.0
2008-07-18 17:29:00,0.7612,0.7615,0.7612,0.76145,102400000.0
2008-07-18 17:30:00,0.76145,0.7618,0.7614,0.76155,112500000.0
2008-07-18 17:31:00,0.76155,0.7617,0.7615,0.76165,36000000.0
2008-07-18 17:32:00,0.76175,0.76175,0.7617,0.7617,21000000.0
2008-07-18 17:33:00,0.76175,0.7621,0.76175,0.7619,86900000.0
2008-07-18 17:34:00,0.7619,0.76195,0.76175,0.76175,42000000.0
2008-07-18 17:35:00,0.7618,0.76185,0.7618,0.7618,50400000.0
2008-07-18 17:36:00,0.7618,0.76205,0.7618,0.76205,61000000.0
2008-07-18 17:37:00,0.762,0.7622,0.762,0.7621,43300000.0
2008-07-18 17:38:00,0.76215,0.76215,0.76205,0.76215,42200000.0
2008-07-18 17:39:00,0.76215,0.76215,0.7621,0.7621,13600000.0
2008-07-18 17:40:00,0.7621,0.7621,0.7621,0.7621,11800000.0
2008-07-18 17:41:00,0.7621,0.7624,0.762,0.7622,89500000.0
2008-07-18 17:42:00,0.7622,0.76225,0.7622,0.7622,108300000.0
2008-07-18 17:43:00,0.7622,0.76225,0.7621,0.7622,130400000.0
2008-07-18 17:44:00,0.76193,0.76234,0.76175,0.76179,251900000.0
2008-07-18 17:45:00,0.7622,0.7622,0.7622,0.7622,3400000.0
2008-07-18 17:46:00,0.7622,0.7622,0.7622,0.7622,9400000.0
2008-07-18 17:47:00,0.7622,0.7622,0.7622,0.7622,2000000.0
2008-07-18 17:48:00,0.7622,0.7622,0.76215,0.76215,22600000.0
2008-07-18 17:49:00,0.76215,0.76215,0.76215,0.76215,9000000.0
2008-07-18 17:50:00,0.76215,0.7622,0.76215,0.76215,30800000.0
2008-07-18 17:51:00,0.7622,0.7623,0.76215,0.7622,105100000.0
2008-07-18 17:52:00,0.7622,0.7622,0.7622,0.7622,162800000.0
2008-07-18 17:53:00,0.7622,0.7623,0.7622,0.7623,66400000.0
2008-07-18 17:54:00,0.7623,0.7624,0.76225,0.76235,37700000.0
2008-07-18 17:55:00,0.7623,0.7624,0.7622,0.7624,81800000.0
2008-07-18 17:56:00,0.7624,0.7625,0.7624,0.7625,99800000.0
2008-07-18 17:57:00,0.7625,0.7625,0.7625,0.7625,13000000.0
2008-07-18 17:58:00,0.7625,0.7625,0.7624,0.76245,17000000.0
2008-07-18 17:59:00,0.7625,0.7625,0.76245,0.76245,6000000.0
2008-07-18 18:00:00,0.7624,0.7624,0.7622,0.76225,34600000.0
2008-07-18 18:01:00,0.7622,0.7623,0.7622,0.7623,22000000.0
2008-07-18 18:02:00,0.7623,0.7623,0.7623,0.7623,3000000.0
2008-07-18 18:03:00,0.7623,0.7623,0.7623,0.7623,1000000.0
2008-07-18 18:04:00,0.7623,0.7623,0.76225,0.76225,3000000.0
2008-07-18 18:05:00,0.76231,0.76234,0.76176,0.76196,113200000.0
2008-07-18 18:06:00,0.7623,0.7623,0.76225,0.7623,10000000.0
2008-07-18 18:07:00,0.76225,0.76225,0.7622,0.76225,7600000.0
2008-07-18 18:08:00,0.7624,0.7624,0.76225,0.7623,4000000.0
2008-07-18 18:09:00,0.7623,0.7625,0.7623,0.7623,16400000.0
2008-07-18 18:10:00,0.7623,0.7623,0.7623,0.7623,4000000.0
2008-07-18 18:11:00,0.7623,0.7623,0.7623,0.7623,14000000.0
2008-07-18 18:12:00,0.7623,0.7623,0.7623,0.7623,3000000.0
2008-07-18 18:13:00,0.7623,0.7627,0.7623,0.7627,44600000.0
2008-07-18 18:14:00,0.7627,0.7628,0.7627,0.7628,60400000.0
2008-07-18 18:15:00,0.7628,0.76295,0.7628,0.76285,19300000.0
2008-07-18 18:16:00,0.7628,0.7629,0.76255,0.76255,39600000.0
2008-07-18 18:17:00,0.76239,0.76266,0.76223,0.76258,185600000.0
2008-07-18 18:18:00,0.76267,0.76267,0.76198,0.76251,136300000.0
2008-07-18 18:19:00,0.76255,0.76255,0.7625,0.7625,14200000.0
2008-07-18 18:20:00,0.7625,0.7625,0.7625,0.7625,1000000.0
2008-07-18 18:21:00,0.7624,0.7624,0.7624,0.7624,5600000.0
2008-07-18 18:22:00,0.7624,0.7625,0.7624,0.7624,4000000.0
2008-07-18 18:23:00,0.76235,0.7624,0.7623,0.7623,7000000.0
2008-07-18 18:24:00,0.76235,0.7624,0.76235,0.7624,7400000.0
2008-07-18 18:25:00,0.7624,0.7626,0.7624,0.7626,6000000.0
2008-07-18 18:26:00,0.76245,0.7625,0.76245,0.7625,3000000.0
2008-07-18 18:27:00,0.7625,0.7625,0.76245,0.76245,2200000.0
2008-07-18 18:28:00,0.76213,0.76251,0.76213,0.7625,96500000.0
2008-07-18 18:29:00,0.76245,0.76245,0.76245,0.76245,9000000.0
2008-07-18 18:30:00,0.7624,0.7624,0.7624,0.7624,1200000.0
2008-07-18 18:31:00,0.76245,0.7625,0.76245,0.76245,6900000.0
2008-07-18 18:32:00,0.76219,0.76264,0.76184,0.76247,136100000.0
2008-07-18 18:33:00,0.76249,0.76249,0.76212,0.76218,166800000.0
2008-07-18 18:34:00,0.7624,0.76245,0.7624,0.76245,17400000.0
2008-07-18 18:35:00,0.7625,0.7625,0.76245,0.76245,5000000.0
2008-07-18 18:36:00,0.76256,0.76269,0.76223,0.76242,50600000.0
2008-07-18 18:37:00,0.76245,0.76245,0.76235,0.76245,20200000.0
2008-07-18 18:38:00,0.76208,0.76256,0.76191,0.762,208300000.0
2008-07-18 18:39:00,0.7625,0.7625,0.7625,0.7625,4200000.0
2008-07-18 18:40:00,0.7625,0.7625,0.7625,0.7625,3600000.0
2008-07-18 18:41:00,0.7625,0.7625,0.7625,0.7625,6100000.0
2008-07-18 18:42:00,0.7625,0.7625,0.7625,0.7625,1300000.0
2008-07-18 18:43:00,0.7625,0.7625,0.7625,0.7625,2200000.0
2008-07-18 18:44:00,0.7625,0.7625,0.7625,0.7625,3200000.0
2008-07-18 18:45:00,0.7625,0.7625,0.7625,0.7625,2000000.0
2008-07-18 18:46:00,0.7625,0.7625,0.7625,0.7625,4000000.0
2008-07-18 18:47:00,0.76233,0.76252,0.7621,0.76245,87300000.0
2008-07-18 18:48:00,0.7625,0.7625,0.76245,0.76245,6800000.0
2008-07-18 18:49:00,0.76245,0.76245,0.76245,0.76245,4900000.0
2008-07-18 18:50:00,0.7625,0.7626,0.76245,0.76245,4000000.0
2008-07-18 18:51:00,0.7625,0.7626,0.7625,0.7626,3000000.0
2008-07-18 18:52:00,0.7625,0.7625,0.7625,0.7625,4400000.0
2008-07-18 18:53:00,0.7625,0.7625,0.7625,0.7625,3000000.0
2008-07-18 18:54:00,0.7625,0.7625,0.7625,0.7625,3000000.0
2008-07-18 18:55:00,0.7625,0.7628,0.7625,0.7628,20900000.0
2008-07-18 18:56:00,0.7628,0.7628,0.7628,0.7628,1200000.0
2008-07-18 18:57:00,0.76305,0.76305,0.76275,0.76295,112100000.0
2008-07-18 18:58:00,0.76295,0.76295,0.7625,0.7625,98800000.0
2008-07-18 18:59:00,0.7625,0.7625,0.76225,0.76225,84500000.0
2008-07-18 19:00:00,0.7623,0.7624,0.7622,0.7622,118200000.0
2008-07-18 19:01:00,0.7622,0.7623,0.7621,0.76225,30300000.0
2008-07-18 19:02:00,0.7622,0.7622,0.76215,0.76215,20800000.0
2008-07-18 19:03:00,0.76215,0.7622,0.7621,0.7622,38000000.0
2008-07-18 19:04:00,0.7621,0.7623,0.7621,0.7622,19000000.0
2008-07-18 19:05:00,0.7622,0.7622,0.7622,0.7622,14600000.0
2008-07-18 19:06:00,0.76197,0.76239,0.76182,0.76235,39300000.0
2008-07-18 19:07:00,0.7622,0.7622,0.7622,0.7622,2400000.0
2008-07-18 19:08:00,0.7623,0.7623,0.7623,0.7623,1000000.0
2008-07-18 19:09:00,0.7623,0.7623,0.7623,0.7623,13000000.0
2008-07-18 19:10:00,0.7623,0.7623,0.7621,0.7621,16000000.0
2008-07-18 19:11:00,0.7621,0.7621,0.7621,0.7621,1400000.0
2008-07-18 19:12:00,0.76182,0.76211,0.76169,0.76211,18100000.0
2008-07-18 19:13:00,0.7621,0.7621,0.7621,0.7621,1200000.0
2008-07-18 19:14:00,0.7621,0.7621,0.76205,0.76205,5400000.0
2008-07-18 19:15:00,0.76173,0.76225,0.7617,0.76225,39500000.0
2008-07-18 19:16:00,0.76222,0.76222,0.7618,0.76216,81100000.0
2008-07-18 19:17:00,0.762,0.762,0.762,0.762,5200000.0
2008-07-18 19:18:00,0.762,0.7621,0.7618,0.762,36100000.0
2008-07-18 19:19:00,0.7621,0.7621,0.7621,0.7621,1000000.0
2008-07-18 19:20:00,0.7622,0.7622,0.7622,0.7622,5000000.0
2008-07-18 19:21:00,0.76176,0.76214,0.76172,0.76183,141700000.0
2008-07-18 19:22:00,0.76173,0.76214,0.76164,0.76207,151900000.0
2008-07-18 19:23:00,0.7622,0.7622,0.7622,0.7622,1000000.0
2008-07-18 19:24:00,0.76212,0.7622,0.76165,0.76167,161400000.0
2008-07-18 19:25:00,0.76205,0.7621,0.76205,0.7621,2000000.0
2008-07-18 19:26:00,0.76174,0.76215,0.76168,0.76175,112500000.0
2008-07-18 19:27:00,0.76205,0.76205,0.76205,0.76205,1000000.0
2008-07-18 19:28:00,0.7621,0.7621,0.7619,0.76205,49800000.0
2008-07-18 19:29:00,0.7621,0.7621,0.762,0.762,11600000.0
2008-07-18 19:30:00,0.762,0.762,0.7619,0.7619,14100000.0
2008-07-18 19:31:00,0.7619,0.762,0.7619,0.7619,30500000.0
2008-07-18 19:32:00,0.76177,0.76191,0.76154,0.76175,42400000.0
2008-07-18 19:33:00,0.76195,0.76195,0.7619,0.7619,4600000.0
2008-07-18 19:34:00,0.76185,0.7619,0.76155,0.76168,35900000.0
2008-07-18 19:35:00,0.76178,0.76194,0.76149,0.76155,52600000.0
2008-07-18 19:36:00,0.7619,0.7619,0.7619,0.7619,3900000.0
2008-07-18 19:37:00,0.7618,0.76209,0.7618,0.76209,20600000.0
2008-07-18 19:38:00,0.7619,0.7619,0.7619,0.7619,3900000.0
2008-07-18 19:39:00,0.76202,0.76214,0.76202,0.76202,76600000.0
2008-07-18 19:40:00,0.7619,0.7619,0.76185,0.76185,16800000.0
2008-07-18 19:41:00,0.7619,0.7621,0.76185,0.7621,16700000.0
2008-07-18 19:42:00,0.762,0.7621,0.7619,0.7619,8000000.0
2008-07-18 19:43:00,0.76171,0.76194,0.76164,0.76167,31500000.0
2008-07-18 19:44:00,0.76149,0.76185,0.76147,0.7616,30300000.0
2008-07-18 19:45:00,0.76188,0.76194,0.76166,0.76194,25900000.0
2008-07-18 19:46:00,0.7619,0.7621,0.7619,0.7619,8000000.0
2008-07-18 19:47:00,0.76185,0.76185,0.76185,0.76185,7000000.0
2008-07-18 19:48:00,0.76185,0.76195,0.76185,0.7619,14000000.0
2008-07-18 19:49:00,0.76205,0.76205,0.7619,0.7619,34000000.0
2008-07-18 19:50:00,0.7617,0.7622,0.76158,0.76216,24800000.0
2008-07-18 19:51:00,0.7622,0.7622,0.76156,0.76156,24100000.0
2008-07-18 19:52:00,0.76159,0.76193,0.76149,0.76149,28300000.0
2008-07-18 19:53:00,0.7619,0.7619,0.7617,0.7617,26200000.0
2008-07-18 19:54:00,0.7617,0.7617,0.7616,0.7616,5200000.0
2008-07-18 19:55:00,0.7616,0.76165,0.7616,0.76165,3400000.0
2008-07-18 19:56:00,0.76165,0.76165,0.7616,0.76165,6600000.0
2008-07-18 19:57:00,0.7613,0.76166,0.76118,0.76123,50900000.0
2008-07-18 19:58:00,0.7611,0.76178,0.7611,0.76124,47500000.0
2008-07-18 19:59:00,0.7617,0.7618,0.7617,0.7618,7000000.0
2008-07-18 20:00:00,0.7618,0.7618,0.7618,0.7618,8400000.0
2008-07-18 20:01:00,0.7619,0.7619,0.76185,0.76185,9200000.0
2008-07-18 20:02:00,0.7617,0.76193,0.7616,0.7616,11600000.0
2008-07-18 20:03:00,0.76185,0.7619,0.76185,0.7619,6000000.0
2008-07-18 20:04:00,0.7619,0.7619,0.7618,0.76185,12200000.0
2008-07-18 20:05:00,0.7618,0.7619,0.7618,0.7619,12700000.0
2008-07-18 20:06:00,0.76146,0.76172,0.76143,0.76163,24100000.0
2008-07-18 20:07:00,0.7617,0.76189,0.76158,0.76182,30100000.0
2008-07-18 20:08:00,0.7619,0.76199,0.76151,0.76185,11400000.0
2008-07-18 20:09:00,0.7619,0.7619,0.7619,0.7619,2100000.0
2008-07-18 20:10:00,0.7619,0.7619,0.7619,0.7619,2100000.0
2008-07-18 20:11:00,0.76195,0.762,0.76195,0.762,8000000.0
2008-07-18 20:12:00,0.76174,0.76213,0.76167,0.7617,58900000.0
2008-07-18 20:13:00,0.76187,0.76207,0.76179,0.76207,27100000.0
2008-07-18 20:14:00,0.762,0.762,0.7619,0.7619,3400000.0
2008-07-18 20:15:00,0.7619,0.7619,0.7619,0.7619,5600000.0
2008-07-18 20:16:00,0.76157,0.76184,0.76148,0.7617,34900000.0
2008-07-18 20:17:00,0.7619,0.7619,0.7618,0.7618,4100000.0
2008-07-18 20:18:00,0.7618,0.7618,0.7618,0.7618,1400000.0
2008-07-18 20:19:00,0.7619,0.7619,0.7619,0.7619,7700000.0
2008-07-18 20:20:00,0.7619,0.7619,0.7619,0.7619,13500000.0
2008-07-18 20:21:00,0.7619,0.7619,0.76185,0.76185,4900000.0
2008-07-18 20:22:00,0.7619,0.76195,0.7619,0.76195,3000000.0
2008-07-18 20:23:00,0.76158,0.76192,0.76154,0.76165,36100000.0
2008-07-18 20:24:00,0.76173,0.76195,0.76172,0.76195,16300000.0
2008-07-18 20:25:00,0.76195,0.76195,0.76195,0.76195,5700000.0
2008-07-18 20:26:00,0.76167,0.76193,0.76157,0.76188,35000000.0
2008-07-18 20:27:00,0.76195,0.76195,0.76195,0.76195,1000000.0
2008-07-18 20:28:00,0.76195,0.76195,0.7617,0.7618,9600000.0
2008-07-18 20:29:00,0.76175,0.7618,0.7617,0.76175,29500000.0
2008-07-18 20:30:00,0.76175,0.7618,0.76165,0.7617,25800000.0
2008-07-18 20:31:00,0.76175,0.76175,0.76175,0.76175,2000000.0
2008-07-18 20:32:00,0.7617,0.7617,0.76125,0.7614,76300000.0
2008-07-18 20:33:00,0.7613,0.7614,0.7612,0.76125,33300000.0
2008-07-18 20:34:00,0.76115,0.76131,0.76087,0.76095,40500000.0
2008-07-18 20:35:00,0.76102,0.76127,0.76091,0.76091,25500000.0
2008-07-18 20:36:00,0.7612,0.7614,0.7612,0.7614,25700000.0
2008-07-18 20:37:00,0.7614,0.76155,0.7614,0.7615,47200000.0
2008-07-18 20:38:00,0.76145,0.76145,0.7611,0.7612,30500000.0
2008-07-18 20:39:00,0.76115,0.76115,0.76105,0.76115,23800000.0
2008-07-18 20:40:00,0.76115,0.76115,0.7611,0.7611,16800000.0
2008-07-18 20:41:00,0.7611,0.7611,0.76105,0.76105,2000000.0
2008-07-18 20:42:00,0.76085,0.76109,0.76077,0.76091,23300000.0
2008-07-18 20:43:00,0.76099,0.76121,0.76099,0.76121,17300000.0
2008-07-18 20:44:00,0.7612,0.7612,0.76095,0.76095,13700000.0
2008-07-18 20:45:00,0.76131,0.76131,0.76086,0.76111,22200000.0
2008-07-18 20:46:00,0.76105,0.76115,0.76105,0.76115,3200000.0
2008-07-18 20:47:00,0.76115,0.76115,0.76115,0.76115,1000000.0
2008-07-18 20:48:00,0.76105,0.76105,0.76105,0.76105,12200000.0
2008-07-18 20:49:00,0.76105,0.76105,0.76105,0.76105,1000000.0
2008-07-18 20:50:00,0.76105,0.76105,0.76095,0.76095,18800000.0
2008-07-18 20:51:00,0.761,0.76105,0.761,0.761,11200000.0
2008-07-18 20:52:00,0.761,0.761,0.761,0.761,17100000.0
2008-07-18 20:53:00,0.76117,0.76131,0.76085,0.76085,8500000.0
2008-07-18 20:54:00,0.761,0.76115,0.761,0.76105,9600000.0
2008-07-18 20:55:00,0.7613,0.7613,0.76105,0.7613,5000000.0
2008-07-18 20:56:00,0.7613,0.7613,0.76105,0.76105,5000000.0
2008-07-18 20:57:00,0.76105,0.7611,0.761,0.761,35300000.0
2008-07-18 20:58:00,0.76105,0.7611,0.761,0.761,31300000.0
2008-07-18 20:59:00,0.761,0.76105,0.76095,0.761,33700000.0
2008-07-18 21:00:00,0.761,0.76105,0.76095,0.761,17800000.0
2008-07-18 21:01:00,0.761,0.761,0.761,0.761,8300000.0
2008-07-18 21:02:00,0.761,0.761,0.761,0.761,4700000.0
2008-07-18 21:03:00,0.761,0.761,0.7609,0.761,6400000.0
2008-07-18 21:04:00,0.76066,0.76107,0.76066,0.76105,17500000.0
2008-07-18 21:05:00,0.76107,0.76111,0.76076,0.76097,21700000.0
2008-07-18 21:06:00,0.76095,0.761,0.7609,0.76095,34600000.0
2008-07-18 21:07:00,0.7609,0.76095,0.7609,0.7609,13700000.0
2008-07-18 21:08:00,0.76095,0.76095,0.76095,0.76095,1000000.0
2008-07-18 21:09:00,0.76099,0.76103,0.76062,0.76076,48200000.0
2008-07-18 21:10:00,0.761,0.761,0.761,0.761,1000000.0
2008-07-18 21:11:00,0.761,0.7611,0.76095,0.761,48700000.0
2008-07-18 21:12:00,0.76103,0.76117,0.76078,0.76116,22600000.0
2008-07-18 21:13:00,0.76108,0.76115,0.76086,0.76107,58600000.0
2008-07-18 21:14:00,0.76114,0.76122,0.76092,0.76101,25800000.0
2008-07-18 21:15:00,0.7612,0.7612,0.7612,0.7612,7400000.0
2008-07-18 21:16:00,0.7611,0.7612,0.7611,0.7612,5400000.0
2008-07-18 21:17:00,0.76115,0.76115,0.76069,0.7611,17400000.0
2008-07-18 21:18:00,0.76114,0.76122,0.76111,0.76114,41200000.0
2008-07-18 21:19:00,0.76113,0.76114,0.76062,0.76062,22200000.0
2008-07-18 21:20:00,0.76072,0.76115,0.76071,0.76071,35000000.0
2008-07-18 21:21:00,0.7612,0.7612,0.761,0.761,5900000.0
2008-07-18 21:22:00,0.76101,0.76107,0.7606,0.76072,43400000.0
2008-07-18 21:23:00,0.76072,0.76105,0.76061,0.76063,33500000.0
2008-07-18 21:24:00,0.76068,0.76089,0.76067,0.76075,29600000.0
2008-07-18 21:25:00,0.76109,0.7611,0.76061,0.76065,33700000.0
2008-07-18 21:26:00,0.76085,0.76095,0.76064,0.76095,20400000.0
2008-07-18 21:27:00,0.7609,0.761,0.7609,0.76095,41500000.0
2008-07-18 21:28:00,0.761,0.761,0.761,0.761,5200000.0
2008-07-18 21:29:00,0.761,0.761,0.761,0.761,1400000.0
2008-07-18 21:30:00,0.76079,0.76108,0.76065,0.76069,10800000.0
2008-07-18 21:31:00,0.761,0.761,0.761,0.761,1400000.0
2008-07-18 21:32:00,0.76082,0.76105,0.76066,0.76069,36000000.0
2008-07-18 21:33:00,0.761,0.761,0.761,0.761,1000000.0
2008-07-18 21:34:00,0.7612,0.7612,0.761,0.761,2000000.0
2008-07-18 21:35:00,0.76085,0.76103,0.76068,0.76101,64200000.0
2008-07-18 21:36:00,0.76102,0.76103,0.76079,0.76103,36000000.0
2008-07-18 21:37:00,0.761,0.76107,0.76065,0.76107,34700000.0
2008-07-18 21:38:00,0.7611,0.76111,0.76071,0.76081,28000000.0
2008-07-18 21:39:00,0.761,0.761,0.76095,0.76095,3600000.0
2008-07-18 21:40:00,0.76072,0.76107,0.76072,0.76102,16100000.0
2008-07-18 21:41:00,0.76099,0.76112,0.76079,0.76097,42500000.0
2008-07-18 21:42:00,0.76092,0.7611,0.7606,0.7611,42200000.0
2008-07-18 21:43:00,0.761,0.761,0.76074,0.761,12500000.0
2008-07-18 21:44:00,0.76095,0.76095,0.76095,0.76095,1000000.0
2008-07-18 21:45:00,0.7609,0.7609,0.7609,0.7609,16400000.0
2008-07-18 21:46:00,0.76046,0.7611,0.76042,0.76072,74600000.0
2008-07-18 21:47:00,0.76095,0.76095,0.7609,0.7609,10300000.0
2008-07-18 21:48:00,0.76095,0.761,0.7609,0.76095,39400000.0
2008-07-18 21:49:00,0.76075,0.76089,0.76051,0.76051,12100000.0
2008-07-18 21:50:00,0.76095,0.76095,0.76095,0.76095,1000000.0
2008-07-18 21:51:00,0.761,0.761,0.7609,0.76095,18900000.0
2008-07-18 21:52:00,0.761,0.76105,0.76095,0.761,29500000.0
2008-07-18 21:53:00,0.76056,0.76085,0.76044,0.76061,17300000.0
2008-07-18 21:54:00,0.7607,0.76108,0.76048,0.76048,19100000.0
2008-07-18 21:55:00,0.761,0.761,0.76095,0.761,11400000.0
2008-07-18 21:56:00,0.761,0.761,0.761,0.761,13400000.0
2008-07-18 21:57:00,0.76089,0.76104,0.76061,0.76065,38100000.0
2008-07-18 21:58:00,0.76069,0.7611,0.7606,0.76069,130700000.0
2008-07-18 21:59:00,0.761,0.761,0.761,0.761,7000000.0
2008-07-18 22:00:00,0.76059,0.7612,0.76059,0.76092,191000002.0
2008-07-18 22:01:00,0.761,0.761,0.7609,0.76095,15200000.0
2008-07-18 22:02:00,0.76079,0.76083,0.76052,0.76065,30300000.0
2008-07-18 22:03:00,0.76056,0.76064,0.76045,0.76058,37900000.0
2008-07-18 22:04:00,0.76056,0.76068,0.76047,0.76058,49000000.0
2008-07-18 22:05:00,0.7605,0.76059,0.76024,0.76059,40000000.0
2008-07-18 22:06:00,0.76095,0.76095,0.76095,0.76095,1000000.0
2008-07-18 22:07:00,0.76048,0.76063,0.76042,0.76058,76400000.0
2008-07-18 22:08:00,0.761,0.761,0.76095,0.761,6900000.0
2008-07-18 22:09:00,0.761,0.761,0.761,0.761,8600000.0
2008-07-18 22:10:00,0.76095,0.761,0.7609,0.761,16200000.0
2008-07-18 22:11:00,0.761,0.7611,0.761,0.7611,11400000.0
2008-07-18 22:12:00,0.7611,0.7611,0.761,0.761,9300000.0
2008-07-18 22:13:00,0.76073,0.76079,0.76061,0.76061,23400000.0
2008-07-18 22:14:00,0.761,0.761,0.761,0.761,1000000.0
2008-07-18 22:15:00,0.761,0.761,0.761,0.761,1000000.0
2008-07-18 22:16:00,0.76065,0.76091,0.76061,0.76086,22700000.0
2008-07-18 22:17:00,0.761,0.761,0.761,0.761,1000000.0
2008-07-18 22:18:00,0.761,0.761,0.761,0.761,1000000.0
2008-07-18 22:19:00,0.76065,0.76075,0.76063,0.76073,18000000.0
2008-07-18 22:20:00,0.76095,0.76095,0.76095,0.76095,9700000.0
2008-07-18 22:21:00,0.7608,0.7608,0.76034,0.76038,71800000.0
2008-07-18 22:22:00,0.76038,0.7606,0.76033,0.76034,155200000.0
2008-07-18 22:23:00,0.761,0.761,0.76095,0.76095,14900000.0
2008-07-18 22:24:00,0.76052,0.76073,0.76048,0.76058,70700000.0
2008-07-18 22:25:00,0.76059,0.76059,0.76039,0.76039,4000000.0
2008-07-18 22:26:00,0.761,0.7611,0.761,0.76105,10000000.0
2008-07-18 22:27:00,0.76087,0.76091,0.76064,0.76064,20900000.0
2008-07-18 22:28:00,0.76088,0.76096,0.76067,0.76079,38600000.0
2008-07-18 22:29:00,0.7611,0.7611,0.76105,0.76105,3000000.0
2008-07-18 22:30:00,0.76093,0.76114,0.76073,0.76114,9500000.0
2008-07-18 22:31:00,0.76095,0.76095,0.76095,0.76095,8000000.0
2008-07-18 22:32:00,0.76062,0.76072,0.76056,0.76072,39000000.0
2008-07-18 22:33:00,0.761,0.761,0.761,0.761,11200000.0
2008-07-18 22:34:00,0.761,0.76105,0.761,0.76105,17800000.0
2008-07-18 22:35:00,0.76085,0.76096,0.76065,0.76088,38300000.0
2008-07-18 22:36:00,0.76105,0.7612,0.76095,0.76095,54100000.0
2008-07-18 22:37:00,0.7612,0.76125,0.7609,0.7611,55600000.0
2008-07-18 22:38:00,0.7611,0.7611,0.7609,0.7611,84200000.0
2008-07-18 22:39:00,0.7611,0.7613,0.7609,0.7611,77400000.0
2008-07-18 22:40:00,0.7611,0.7611,0.7609,0.7609,24600000.0
2008-07-18 22:41:00,0.7609,0.7609,0.7609,0.7609,20900000.0
2008-07-18 22:42:00,0.7609,0.7609,0.7609,0.7609,33100000.0
2008-07-18 22:43:00,0.7609,0.76095,0.7609,0.7609,31000000.0
2008-07-18 22:44:00,0.76065,0.76082,0.76065,0.76082,23200000.0
2008-07-18 22:45:00,0.7609,0.7609,0.76085,0.76085,7200000.0
2008-07-18 22:46:00,0.76044,0.76085,0.76044,0.76059,52200000.0
2008-07-18 22:47:00,0.7605,0.76079,0.7605,0.76079,18400000.0
2008-07-18 22:48:00,0.76085,0.76096,0.76077,0.76085,90000000.0
2008-07-18 22:49:00,0.7609,0.7609,0.76085,0.7609,56300000.0
2008-07-18 22:50:00,0.76095,0.761,0.76095,0.76095,26400000.0
2008-07-18 22:51:00,0.7609,0.76095,0.7609,0.76095,6100000.0
2008-07-18 22:52:00,0.7609,0.76095,0.7609,0.76095,10100000.0
2008-07-18 22:53:00,0.76087,0.76092,0.76064,0.76067,17600000.0
2008-07-18 22:54:00,0.76095,0.76095,0.76095,0.76095,1000000.0
2008-07-18 22:55:00,0.7609,0.76105,0.7609,0.76095,27400000.0
2008-07-18 22:56:00,0.7609,0.76095,0.7609,0.76095,9400000.0
2008-07-18 22:57:00,0.7609,0.76095,0.7609,0.76095,15200000.0
2008-07-18 22:58:00,0.7609,0.76095,0.7609,0.76095,14000000.0
2008-07-18 22:59:00,0.7609,0.7609,0.7607,0.7607,27100000.0
2008-07-21 00:08:00,0.761,0.761,0.7609,0.7609,5400000.0
2008-07-21 00:09:00,0.7606,0.7606,0.7606,0.7606,5400000.0
2008-07-21 00:10:00,0.7608,0.7609,0.7608,0.7609,5400000.0
2008-07-21 00:13:00,0.7608,0.7608,0.7605,0.7608,5400000.0
2008-07-21 00:14:00,0.7607,0.7607,0.7607,0.7607,5400000.0
2008-07-21 00:15:00,0.7608,0.7608,0.7606,0.7606,5400000.0
2008-07-21 00:17:00,0.7605,0.7606,0.7605,0.7605,5400000.0
2008-07-21 00:23:00,0.7604,0.7605,0.7602,0.7602,5400000.0
2008-07-21 00:24:00,0.7603,0.7603,0.7601,0.7601,5400000.0
2008-07-21 00:27:00,0.7602,0.7602,0.7601,0.7601,5400000.0
2008-07-21 00:28:00,0.7602,0.7602,0.7602,0.7602,5400000.0
2008-07-21 00:29:00,0.7601,0.7602,0.7601,0.7602,5400000.0
2008-07-21 00:30:00,0.7601,0.7602,0.7601,0.7601,5400000.0
2008-07-21 00:32:00,0.7602,0.7602,0.7601,0.7602,5400000.0
2008-07-21 00:35:00,0.7601,0.7601,0.7601,0.7601,5400000.0
2008-07-21 00:37:00,0.7602,0.7602,0.7601,0.7601,5400000.0
2008-07-21 00:46:00,0.76,0.7601,0.7599,0.7599,5400000.0
2008-07-21 00:47:00,0.76,0.76,0.7598,0.7598,5400000.0
2008-07-21 00:48:00,0.7597,0.7598,0.7597,0.7597,5400000.0
2008-07-21 00:49:00,0.7598,0.7598,0.7597,0.7597,5400000.0
2008-07-21 00:51:00,0.7596,0.7597,0.7596,0.7596,5400000.0
2008-07-21 00:52:00,0.7597,0.7597,0.7596,0.7596,5400000.0
2008-07-21 00:53:00,0.7597,0.7597,0.7597,0.7597,5400000.0
2008-07-21 00:57:00,0.7596,0.7597,0.7596,0.7596,5400000.0
2008-07-21 00:58:00,0.7595,0.7595,0.7595,0.7595,5400000.0
2008-07-21 01:00:00,0.7594,0.7595,0.7593,0.7595,5400000.0
2008-07-21 01:01:00,0.7596,0.7596,0.7596,0.7596,5400000.0
2008-07-21 01:03:00,0.7597,0.7597,0.7597,0.7597,5400000.0
2008-07-21 01:05:00,0.7593,0.7593,0.7593,0.7593,5400000.0
2008-07-21 01:06:00,0.7595,0.7595,0.7593,0.7593,5400000.0
2008-07-21 01:07:00,0.7595,0.7596,0.7593,0.7593,5400000.0
2008-07-21 01:09:00,0.7595,0.7596,0.7593,0.7595,5400000.0
2008-07-21 01:10:00,0.7596,0.7596,0.7595,0.7595,5400000.0
2008-07-21 01:11:00,0.7593,0.7595,0.7593,0.7595,5400000.0
2008-07-21 01:12:00,0.7593,0.7596,0.7593,0.7596,5400000.0
2008-07-21 01:13:00,0.7595,0.7596,0.7595,0.7596,5400000.0
2008-07-21 01:14:00,0.7598,0.76,0.7598,0.7599,5400000.0
2008-07-21 01:16:00,0.7598,0.7598,0.7598,0.7598,5400000.0
2008-07-21 01:17:00,0.7599,0.7599,0.7598,0.7598,5400000.0
2008-07-21 01:18:00,0.7599,0.7599,0.7599,0.7599,5400000.0
2008-07-21 01:19:00,0.76,0.7601,0.7599,0.76,5400000.0
2008-07-21 01:21:00,0.7599,0.7601,0.7599,0.7601,5400000.0
2008-07-21 01:22:00,0.7602,0.7602,0.7599,0.76,5400000.0
2008-07-21 01:23:00,0.7599,0.7601,0.7597,0.76,5400000.0
2008-07-21 01:24:00,0.7598,0.7599,0.7597,0.7599,5400000.0
2008-07-21 01:25:00,0.76,0.76,0.7599,0.7599,5400000.0
2008-07-21 01:26:00,0.76,0.7601,0.76,0.76,5400000.0
2008-07-21 01:27:00,0.7601,0.7602,0.76,0.76,5400000.0
2008-07-21 01:28:00,0.7601,0.7602,0.76,0.76,5400000.0
2008-07-21 01:29:00,0.7601,0.7601,0.7599,0.76,5400000.0
2008-07-21 01:32:00,0.7599,0.76,0.7599,0.76,5400000.0
2008-07-21 01:34:00,0.7599,0.76,0.7598,0.76,5400000.0
2008-07-21 01:35:00,0.7599,0.76,0.7598,0.7599,5400000.0
2008-07-21 01:37:00,0.7598,0.7599,0.7597,0.7598,5400000.0
2008-07-21 01:38:00,0.7597,0.7597,0.7597,0.7597,5400000.0
2008-07-21 01:39:00,0.7596,0.7596,0.7596,0.7596,5400000.0
2008-07-21 01:40:00,0.7595,0.7596,0.7595,0.7595,5400000.0
2008-07-21 01:41:00,0.7594,0.7595,0.7593,0.7595,5400000.0
2008-07-21 01:44:00,0.7593,0.7593,0.7593,0.7593,5400000.0
2008-07-21 01:45:00,0.7595,0.7595,0.7593,0.7593,5400000.0
2008-07-21 01:47:00,0.7595,0.7596,0.7595,0.7595,5400000.0
2008-07-21 01:48:00,0.7593,0.7593,0.7593,0.7593,5400000.0
2008-07-21 01:49:00,0.7595,0.7595,0.7595,0.7595,5400000.0
2008-07-21 01:50:00,0.7593,0.7596,0.7593,0.7596,5400000.0
2008-07-21 01:51:00,0.7597,0.7597,0.7597,0.7597,5400000.0
2008-07-21 01:52:00,0.7599,0.7599,0.7597,0.7599,5400000.0
2008-07-21 01:54:00,0.76,0.7602,0.76,0.7602,5400000.0
2008-07-21 01:55:00,0.7603,0.7603,0.7598,0.7602,5400000.0
2008-07-21 01:56:00,0.7601,0.7602,0.76,0.7602,5400000.0
2008-07-21 01:57:00,0.7603,0.7603,0.7602,0.7603,5400000.0
2008-07-21 02:00:00,0.7603,0.7604,0.7603,0.7604,5400000.0
2008-07-21 02:01:00,0.7604,0.7604,0.7604,0.7604,4000000.0
2008-07-21 02:02:00,0.7604,0.7604,0.7604,0.7604,4400000.0
2008-07-21 02:03:00,0.76023,0.76069,0.76023,0.76052,32600000.0
2008-07-21 02:04:00,0.76045,0.7605,0.76045,0.7605,16200000.0
2008-07-21 02:05:00,0.76045,0.7605,0.7604,0.7605,16200000.0
2008-07-21 02:06:00,0.76056,0.76059,0.76019,0.76021,36800000.0
2008-07-21 02:07:00,0.7602,0.76065,0.7602,0.76065,62300000.0
2008-07-21 02:08:00,0.7606,0.76061,0.76016,0.76016,19200000.0
2008-07-21 02:09:00,0.7605,0.7605,0.7603,0.7604,45000000.0
2008-07-21 02:10:00,0.7603,0.76056,0.76023,0.76055,26700000.0
2008-07-21 02:11:00,0.7604,0.7604,0.7604,0.7604,5600000.0
2008-07-21 02:12:00,0.7604,0.7604,0.7604,0.7604,1200000.0
2008-07-21 02:13:00,0.7604,0.7604,0.7604,0.7604,22100000.0
2008-07-21 02:14:00,0.7604,0.7604,0.76035,0.76035,3000000.0
2008-07-21 02:15:00,0.76035,0.76035,0.76035,0.76035,2000000.0
2008-07-21 02:16:00,0.76035,0.76045,0.76035,0.76045,11900000.0
2008-07-21 02:17:00,0.76045,0.7605,0.76045,0.76045,12000000.0
2008-07-21 02:18:00,0.76045,0.76045,0.76045,0.76045,2000000.0
2008-07-21 02:19:00,0.76045,0.76045,0.7604,0.7604,4000000.0
2008-07-21 02:20:00,0.7604,0.76045,0.7604,0.76045,6700000.0
2008-07-21 02:21:00,0.7605,0.7606,0.7605,0.7606,14700000.0
2008-07-21 02:22:00,0.7605,0.7605,0.7605,0.7605,6000000.0
2008-07-21 02:23:00,0.76037,0.76063,0.76037,0.76058,16600000.0
2008-07-21 02:24:00,0.76057,0.76057,0.76013,0.76042,24600000.0
2008-07-21 02:25:00,0.76057,0.76068,0.76057,0.76062,87700000.0
2008-07-21 02:26:00,0.76055,0.7606,0.76055,0.76055,13900000.0
2008-07-21 02:27:00,0.7606,0.76065,0.7606,0.76065,31100000.0
2008-07-21 02:28:00,0.76065,0.76065,0.76065,0.76065,1300000.0
2008-07-21 02:29:00,0.7607,0.7607,0.7607,0.7607,7000000.0
2008-07-21 02:30:00,0.7607,0.76095,0.7607,0.76095,46400000.0
2008-07-21 02:31:00,0.761,0.76115,0.7609,0.761,98600000.0
2008-07-21 02:32:00,0.761,0.761,0.761,0.761,50800000.0
2008-07-21 02:33:00,0.761,0.761,0.7609,0.7609,30800000.0
2008-07-21 02:34:00,0.76095,0.761,0.76095,0.761,63500000.0
2008-07-21 02:35:00,0.761,0.761,0.7609,0.761,70800000.0
2008-07-21 02:36:00,0.761,0.761,0.76095,0.76095,5500000.0
2008-07-21 02:37:00,0.761,0.761,0.761,0.761,11900000.0
2008-07-21 02:38:00,0.76105,0.7611,0.76105,0.76105,17200000.0
2008-07-21 02:39:00,0.76099,0.76109,0.76075,0.76075,29800000.0
2008-07-21 02:40:00,0.76074,0.76113,0.76063,0.76104,31900000.0
2008-07-21 02:41:00,0.76105,0.7611,0.76105,0.7611,4000000.0
2008-07-21 02:42:00,0.7611,0.7611,0.7611,0.7611,6000000.0
2008-07-21 02:43:00,0.7611,0.7611,0.76105,0.7611,25700000.0
2008-07-21 02:44:00,0.7611,0.7611,0.7611,0.7611,31400000.0
2008-07-21 02:45:00,0.7611,0.76115,0.761,0.7611,51700000.0
2008-07-21 02:46:00,0.7611,0.7611,0.76105,0.76105,3000000.0
2008-07-21 02:47:00,0.76105,0.76105,0.76105,0.76105,5000000.0
2008-07-21 02:48:00,0.76105,0.7611,0.76105,0.7611,17200000.0
2008-07-21 02:49:00,0.7611,0.7611,0.7611,0.7611,24200000.0
2008-07-21 02:50:00,0.76115,0.76115,0.76115,0.76115,5000000.0
2008-07-21 02:51:00,0.76115,0.76115,0.7611,0.76115,17900000.0
2008-07-21 02:52:00,0.7612,0.76125,0.76115,0.76115,44800000.0
2008-07-21 02:53:00,0.7612,0.7612,0.76115,0.7612,23500000.0
2008-07-21 02:54:00,0.7612,0.7612,0.76115,0.76115,9000000.0
2008-07-21 02:55:00,0.76115,0.76115,0.76115,0.76115,2000000.0
2008-07-21 02:56:00,0.76115,0.76115,0.761,0.761,33400000.0
2008-07-21 02:57:00,0.761,0.761,0.7608,0.7608,122900000.0
2008-07-21 02:58:00,0.7608,0.76085,0.76055,0.7607,127800000.0
2008-07-21 02:59:00,0.7607,0.7607,0.7606,0.7607,64100000.0
2008-07-21 03:00:00,0.7606,0.7609,0.7606,0.76065,121400000.0
2008-07-21 03:01:00,0.7607,0.76075,0.7607,0.7607,20800000.0
2008-07-21 03:02:00,0.7607,0.76075,0.7607,0.76075,22300000.0
2008-07-21 03:03:00,0.76075,0.76085,0.76075,0.76085,20100000.0
2008-07-21 03:04:00,0.76085,0.7611,0.7608,0.7609,46100000.0
2008-07-21 03:05:00,0.7609,0.76095,0.7609,0.76095,61900000.0
2008-07-21 03:06:00,0.76095,0.76095,0.7609,0.7609,10500000.0
2008-07-21 03:07:00,0.761,0.7611,0.761,0.7611,81600000.0
2008-07-21 03:08:00,0.7611,0.7613,0.7611,0.7613,95800000.0
2008-07-21 03:09:00,0.7613,0.7615,0.7613,0.7615,71900000.0
2008-07-21 03:10:00,0.7615,0.7615,0.7613,0.7614,48600000.0
2008-07-21 03:11:00,0.7614,0.7614,0.76125,0.76125,138600000.0
2008-07-21 03:12:00,0.76125,0.7613,0.76125,0.7613,56800000.0
2008-07-21 03:13:00,0.7613,0.7613,0.7613,0.7613,26500000.0
2008-07-21 03:14:00,0.7613,0.7613,0.76075,0.7609,40200000.0
2008-07-21 03:15:00,0.76095,0.76115,0.7609,0.76115,38800000.0
2008-07-21 03:16:00,0.7611,0.7611,0.7609,0.7611,60700000.0
2008-07-21 03:17:00,0.761,0.761,0.76095,0.761,41300000.0
2008-07-21 03:18:00,0.761,0.7611,0.761,0.7611,9000000.0
2008-07-21 03:19:00,0.7611,0.7611,0.7609,0.761,24900000.0
2008-07-21 03:20:00,0.761,0.7613,0.761,0.761,88300000.0
2008-07-21 03:21:00,0.761,0.761,0.761,0.761,40000000.0
2008-07-21 03:22:00,0.761,0.7611,0.761,0.761,22800000.0
2008-07-21 03:23:00,0.76105,0.7611,0.761,0.7611,13000000.0
2008-07-21 03:24:00,0.76081,0.76108,0.76058,0.76066,59500000.0
2008-07-21 03:25:00,0.7611,0.7611,0.7611,0.7611,5900000.0
2008-07-21 03:26:00,0.76109,0.76121,0.76067,0.76112,55000000.0
2008-07-21 03:27:00,0.76105,0.7611,0.7609,0.761,45600000.0
2008-07-21 03:28:00,0.761,0.7611,0.7609,0.761,33300000.0
2008-07-21 03:29:00,0.761,0.76105,0.761,0.761,22400000.0
2008-07-21 03:30:00,0.761,0.761,0.7603,0.7606,238100000.0
2008-07-21 03:31:00,0.7606,0.7609,0.7603,0.76065,69500000.0
2008-07-21 03:32:00,0.7607,0.76095,0.76065,0.76095,41000000.0
2008-07-21 03:33:00,0.7609,0.76095,0.76065,0.76075,56300000.0
2008-07-21 03:34:00,0.7607,0.7607,0.7604,0.7604,75200000.0
2008-07-21 03:35:00,0.7604,0.7604,0.7601,0.7602,99300000.0
2008-07-21 03:36:00,0.7603,0.7607,0.7601,0.7604,71600000.0
2008-07-21 03:37:00,0.7603,0.76065,0.7603,0.7603,58800000.0
2008-07-21 03:38:00,0.7603,0.7603,0.7602,0.7602,29400000.0
2008-07-21 03:39:00,0.7603,0.7604,0.76025,0.7603,31200000.0
2008-07-21 03:40:00,0.7603,0.7604,0.76025,0.7604,17900000.0
2008-07-21 03:41:00,0.7604,0.7604,0.7603,0.7604,12200000.0
2008-07-21 03:42:00,0.7604,0.7604,0.7603,0.7603,13600000.0
2008-07-21 03:43:00,0.7603,0.7604,0.7603,0.7603,19700000.0
2008-07-21 03:44:00,0.7603,0.7604,0.76025,0.7603,29500000.0
2008-07-21 03:45:00,0.7603,0.7606,0.7603,0.7605,26200000.0
2008-07-21 03:46:00,0.7605,0.7606,0.7604,0.7605,37500000.0
2008-07-21 03:47:00,0.7605,0.7606,0.7604,0.7605,48900000.0
2008-07-21 03:48:00,0.7605,0.76065,0.7605,0.76065,27500001.0
2008-07-21 03:49:00,0.76065,0.76065,0.7605,0.7605,7600000.0
2008-07-21 03:50:00,0.7605,0.76055,0.7605,0.76055,9900000.0
2008-07-21 03:51:00,0.76055,0.7606,0.76045,0.76045,12400000.0
2008-07-21 03:52:00,0.76045,0.7605,0.76045,0.7605,9100000.0
2008-07-21 03:53:00,0.7605,0.7606,0.7605,0.7606,30700000.0
2008-07-21 03:54:00,0.7606,0.7606,0.7606,0.7606,14600000.0
2008-07-21 03:55:00,0.76065,0.7607,0.76065,0.7607,46300000.0
2008-07-21 03:56:00,0.7607,0.7608,0.76065,0.7607,45600000.0
2008-07-21 03:57:00,0.76075,0.76075,0.7607,0.76075,11300000.0
2008-07-21 03:58:00,0.7608,0.7608,0.7608,0.7608,3300000.0
2008-07-21 03:59:00,0.76085,0.76085,0.76085,0.76085,5000000.0
2008-07-21 04:00:00,0.7609,0.7609,0.7609,0.7609,6200000.0
2008-07-21 04:01:00,0.761,0.761,0.76095,0.76095,16600000.0
2008-07-21 04:02:00,0.76095,0.761,0.76095,0.761,3400000.0
2008-07-21 04:03:00,0.761,0.76105,0.761,0.76105,15400000.0
2008-07-21 04:04:00,0.7611,0.7612,0.76105,0.7612,20700000.0
2008-07-21 04:05:00,0.7612,0.7612,0.7612,0.7612,5600000.0
2008-07-21 04:06:00,0.7612,0.7613,0.7611,0.7613,20100000.0
2008-07-21 04:07:00,0.7613,0.76135,0.7612,0.7612,27000000.0
2008-07-21 04:08:00,0.76125,0.7613,0.7612,0.7613,38800000.0
2008-07-21 04:09:00,0.7613,0.76155,0.7613,0.7615,48500000.0
2008-07-21 04:10:00,0.7615,0.76155,0.7613,0.7613,14600000.0
2008-07-21 04:11:00,0.7613,0.7613,0.7613,0.7613,5000000.0
2008-07-21 04:12:00,0.7613,0.7613,0.76125,0.7613,9200000.0
2008-07-21 04:13:00,0.7613,0.7613,0.7613,0.7613,1000000.0
2008-07-21 04:14:00,0.76116,0.76132,0.76077,0.76079,113700000.0
2008-07-21 04:15:00,0.76125,0.76125,0.76125,0.76125,2000000.0
2008-07-21 04:16:00,0.76125,0.7613,0.76125,0.76125,49800000.0
2008-07-21 04:17:00,0.76125,0.76125,0.76125,0.76125,3000000.0
2008-07-21 04:18:00,0.76125,0.7613,0.76125,0.7613,9200000.0
2008-07-21 04:19:00,0.7613,0.76135,0.7613,0.7613,13300000.0
2008-07-21 04:20:00,0.76125,0.76125,0.76125,0.76125,4000000.0
2008-07-21 04:21:00,0.76125,0.76125,0.76125,0.76125,1000000.0
2008-07-21 04:22:00,0.76125,0.76125,0.76125,0.76125,1000000.0
2008-07-21 04:23:00,0.76147,0.76147,0.76098,0.76139,53100000.0
2008-07-21 04:24:00,0.7613,0.7613,0.7613,0.7613,2000000.0
2008-07-21 04:25:00,0.7612,0.7613,0.7612,0.7613,18200000.0
2008-07-21 04:26:00,0.7613,0.7613,0.7613,0.7613,87400000.0
2008-07-21 04:27:00,0.7613,0.7613,0.7613,0.7613,33000000.0
2008-07-21 04:28:00,0.7612,0.7612,0.7612,0.7612,5800000.0
2008-07-21 04:29:00,0.7612,0.7612,0.7612,0.7612,2000000.0
2008-07-21 04:30:00,0.7611,0.7611,0.7611,0.7611,1200000.0
2008-07-21 04:31:00,0.76117,0.76128,0.76107,0.76112,24500000.0
2008-07-21 04:32:00,0.76095,0.76118,0.76091,0.76095,23400000.0
2008-07-21 04:33:00,0.76115,0.7612,0.76115,0.7612,9000000.0
2008-07-21 04:34:00,0.7612,0.7612,0.7611,0.7611,19500000.0
2008-07-21 04:35:00,0.76075,0.76113,0.76063,0.76074,42400000.0
2008-07-21 04:36:00,0.7611,0.7612,0.7611,0.7611,22100000.0
2008-07-21 04:37:00,0.76088,0.76118,0.7608,0.76115,27400000.0
2008-07-21 04:38:00,0.76115,0.7612,0.76115,0.7612,2000000.0
2008-07-21 04:39:00,0.7612,0.7612,0.7612,0.7612,1000000.0
2008-07-21 04:40:00,0.7612,0.7612,0.7611,0.7612,12100000.0
2008-07-21 04:41:00,0.7612,0.7612,0.7611,0.7611,41200000.0
2008-07-21 04:42:00,0.7611,0.7612,0.7611,0.7611,82000000.0
2008-07-21 04:43:00,0.7611,0.7612,0.76105,0.76105,22400000.0
2008-07-21 04:44:00,0.76105,0.76105,0.76065,0.76095,29200000.0
2008-07-21 04:45:00,0.7609,0.76115,0.7609,0.761,72900000.0
2008-07-21 04:46:00,0.761,0.761,0.761,0.761,18200000.0
2008-07-21 04:47:00,0.76105,0.7611,0.761,0.761,7100000.0
2008-07-21 04:48:00,0.76077,0.76099,0.76053,0.76092,21400000.0
2008-07-21 04:49:00,0.76105,0.7611,0.761,0.7611,25900000.0
2008-07-21 04:50:00,0.76105,0.76118,0.76085,0.76092,15700000.0
2008-07-21 04:51:00,0.76077,0.76119,0.76077,0.76088,32200000.0
2008-07-21 04:52:00,0.76082,0.76115,0.76071,0.76085,65700000.0
2008-07-21 04:53:00,0.7611,0.7612,0.7611,0.7612,4800000.0
2008-07-21 04:54:00,0.7612,0.76125,0.76115,0.7612,20400000.0
2008-07-21 04:55:00,0.7611,0.7611,0.7611,0.7611,3800000.0
2008-07-21 04:56:00,0.7611,0.7611,0.7611,0.7611,11100000.0
2008-07-21 04:57:00,0.7607,0.76106,0.7607,0.76106,22200000.0
2008-07-21 04:58:00,0.761,0.7611,0.761,0.7611,6600000.0
2008-07-21 04:59:00,0.7611,0.7611,0.7611,0.7611,1000000.0
2008-07-21 05:00:00,0.76115,0.7612,0.76115,0.7612,6000000.0
2008-07-21 05:01:00,0.7612,0.7612,0.7611,0.7611,7600000.0
2008-07-21 05:02:00,0.76078,0.76113,0.76074,0.76109,40000000.0
2008-07-21 05:03:00,0.7611,0.7612,0.76105,0.7612,7800000.0
2008-07-21 05:04:00,0.7612,0.7612,0.7611,0.7611,13900000.0
2008-07-21 05:05:00,0.7611,0.7611,0.76095,0.761,22300000.0
2008-07-21 05:06:00,0.761,0.761,0.761,0.761,6300000.0
2008-07-21 05:07:00,0.7608,0.7608,0.7608,0.7608,2800000.0
2008-07-21 05:08:00,0.761,0.761,0.761,0.761,3300000.0
2008-07-21 05:09:00,0.76087,0.76112,0.76065,0.76085,66600000.0
2008-07-21 05:10:00,0.76095,0.7611,0.76069,0.76069,27200000.0
2008-07-21 05:11:00,0.7611,0.7611,0.7611,0.7611,2000000.0
2008-07-21 05:12:00,0.76085,0.76112,0.76085,0.76088,33100000.0
2008-07-21 05:13:00,0.76105,0.76105,0.76105,0.76105,1000000.0
2008-07-21 05:14:00,0.7609,0.76122,0.76082,0.76122,45800000.0
2008-07-21 05:15:00,0.7611,0.7611,0.7611,0.7611,3600000.0
2008-07-21 05:16:00,0.7611,0.7611,0.7611,0.7611,7600000.0
2008-07-21 05:17:00,0.76078,0.76118,0.76078,0.76103,29900000.0
2008-07-21 05:18:00,0.76097,0.76129,0.76054,0.76091,27200000.0
2008-07-21 05:19:00,0.76101,0.76119,0.76095,0.76119,58500000.0
2008-07-21 05:20:00,0.7611,0.7611,0.7611,0.7611,1300000.0
2008-07-21 05:21:00,0.7611,0.7611,0.7611,0.7611,1000000.0
2008-07-21 05:22:00,0.7611,0.7611,0.76105,0.7611,4300000.0
2008-07-21 05:23:00,0.7611,0.7611,0.7611,0.7611,2300000.0
2008-07-21 05:24:00,0.7611,0.7611,0.761,0.76105,12800000.0
2008-07-21 05:25:00,0.7611,0.7611,0.7611,0.7611,3600000.0
2008-07-21 05:26:00,0.76126,0.76134,0.76088,0.76088,40900000.0
2008-07-21 05:27:00,0.7611,0.7613,0.7611,0.7613,2800000.0
2008-07-21 05:28:00,0.7613,0.7613,0.7613,0.7613,1000000.0
2008-07-21 05:29:00,0.761,0.76133,0.76092,0.7613,21900000.0
2008-07-21 05:30:00,0.7613,0.7613,0.7613,0.7613,1000000.0
2008-07-21 05:31:00,0.76091,0.76119,0.76085,0.76117,22500000.0
2008-07-21 05:32:00,0.7613,0.7613,0.7612,0.76125,5000000.0
2008-07-21 05:33:00,0.7612,0.7612,0.7612,0.7612,1000000.0
2008-07-21 05:34:00,0.76125,0.76125,0.76125,0.76125,3000000.0
2008-07-21 05:35:00,0.76092,0.7612,0.76084,0.7612,22300000.0
2008-07-21 05:36:00,0.76117,0.76117,0.76083,0.76114,8300000.0
2008-07-21 05:37:00,0.7612,0.76126,0.76085,0.76085,57200000.0
2008-07-21 05:38:00,0.76081,0.76119,0.76081,0.76113,21000000.0
2008-07-21 05:39:00,0.7611,0.7611,0.7611,0.7611,7500000.0
2008-07-21 05:40:00,0.7611,0.7611,0.7611,0.7611,14500000.0
2008-07-21 05:41:00,0.7611,0.76125,0.7611,0.76125,26700000.0
2008-07-21 05:42:00,0.7608,0.76133,0.7608,0.76129,32600000.0
2008-07-21 05:43:00,0.76137,0.76146,0.76096,0.76109,168300000.0
2008-07-21 05:44:00,0.76109,0.76145,0.76086,0.76086,38000000.0
2008-07-21 05:45:00,0.76086,0.76131,0.76086,0.76128,73400000.0
2008-07-21 05:46:00,0.76125,0.76125,0.7612,0.7612,6000000.0
2008-07-21 05:47:00,0.7612,0.7612,0.7612,0.7612,2000000.0
2008-07-21 05:48:00,0.76081,0.76133,0.76077,0.76133,34600000.0
2008-07-21 05:49:00,0.76124,0.76129,0.76108,0.76129,49600000.0
2008-07-21 05:50:00,0.76131,0.76152,0.76091,0.76097,38100000.0
2008-07-21 05:51:00,0.76115,0.76115,0.76115,0.76115,1000000.0
2008-07-21 05:52:00,0.7611,0.7611,0.7611,0.7611,69399997.0
2008-07-21 05:53:00,0.7611,0.76125,0.7611,0.76125,32800000.0
2008-07-21 05:54:00,0.76125,0.76125,0.76125,0.76125,3000000.0
2008-07-21 05:55:00,0.76119,0.76135,0.76095,0.76095,27000000.0
2008-07-21 05:56:00,0.7613,0.7613,0.7613,0.7613,3000000.0
2008-07-21 05:57:00,0.7615,0.7615,0.7615,0.7615,3000000.0
2008-07-21 05:58:00,0.7615,0.7615,0.7614,0.7614,21100000.0
2008-07-21 05:59:00,0.7615,0.7615,0.7614,0.7614,4900000.0
2008-07-21 06:00:00,0.7614,0.7614,0.7614,0.7614,7200000.0
2008-07-21 06:01:00,0.7614,0.7614,0.7613,0.7613,17000000.0
2008-07-21 06:02:00,0.7614,0.76155,0.7613,0.7614,30600000.0
2008-07-21 06:03:00,0.76117,0.76158,0.7611,0.76158,51300000.0
2008-07-21 06:04:00,0.7614,0.7614,0.7613,0.7613,4100000.0
2008-07-21 06:05:00,0.7613,0.7613,0.7613,0.7613,2700000.0
2008-07-21 06:06:00,0.761,0.76135,0.76094,0.76132,31600000.0
2008-07-21 06:07:00,0.7613,0.7613,0.7613,0.7613,16300000.0
2008-07-21 06:08:00,0.7612,0.7612,0.7611,0.7611,12400000.0
2008-07-21 06:09:00,0.76115,0.7612,0.7611,0.7611,9500000.0
2008-07-21 06:10:00,0.76082,0.76133,0.76082,0.76118,58800000.0
2008-07-21 06:11:00,0.7611,0.76115,0.761,0.76105,23400000.0
2008-07-21 06:12:00,0.7611,0.7611,0.7611,0.7611,3300000.0
2008-07-21 06:13:00,0.7611,0.76145,0.7611,0.76125,26700000.0
2008-07-21 06:14:00,0.7612,0.7615,0.76115,0.7615,44600000.0
2008-07-21 06:15:00,0.7614,0.7614,0.7612,0.7613,15000000.0
2008-07-21 06:16:00,0.7612,0.7613,0.7612,0.7612,8400000.0
2008-07-21 06:17:00,0.7612,0.7613,0.7612,0.7612,6800000.0
2008-07-21 06:18:00,0.7612,0.7613,0.7612,0.7613,9800000.0
2008-07-21 06:19:00,0.76099,0.76118,0.76095,0.76118,25900000.0
2008-07-21 06:20:00,0.76128,0.76156,0.76128,0.76136,25500000.0
2008-07-21 06:21:00,0.7612,0.7613,0.7612,0.7613,5200000.0
2008-07-21 06:22:00,0.76111,0.76137,0.76104,0.76137,25000000.0
2008-07-21 06:23:00,0.7613,0.7613,0.7613,0.7613,13600000.0
2008-07-21 06:24:00,0.7613,0.7614,0.7613,0.7613,99500000.0
2008-07-21 06:25:00,0.7613,0.7615,0.7613,0.7615,71800000.0
2008-07-21 06:26:00,0.7613,0.7613,0.7613,0.7613,1700000.0
2008-07-21 06:27:00,0.7613,0.7615,0.7613,0.7613,34100000.0
2008-07-21 06:28:00,0.7613,0.76147,0.76109,0.76147,17000000.0
2008-07-21 06:29:00,0.7615,0.7615,0.76112,0.76113,22300000.0
2008-07-21 06:30:00,0.7613,0.7613,0.76125,0.76125,15400000.0
2008-07-21 06:31:00,0.7613,0.7614,0.76125,0.7613,39400000.0
2008-07-21 06:32:00,0.7613,0.7614,0.7612,0.76125,75000000.0
2008-07-21 06:33:00,0.7612,0.7613,0.7612,0.7613,10300000.0
2008-07-21 06:34:00,0.76099,0.76156,0.76088,0.7615,34800000.0
2008-07-21 06:35:00,0.7613,0.7614,0.7612,0.7612,12800000.0
2008-07-21 06:36:00,0.7612,0.7614,0.7612,0.7614,6200000.0
2008-07-21 06:37:00,0.76135,0.76135,0.76135,0.76135,1000000.0
2008-07-21 06:38:00,0.76133,0.76141,0.7611,0.7611,22000000.0
2008-07-21 06:39:00,0.76125,0.76125,0.76125,0.76125,1000000.0
2008-07-21 06:40:00,0.76102,0.76137,0.76089,0.76137,52600000.0
2008-07-21 06:41:00,0.76134,0.76135,0.76104,0.76127,29800000.0
2008-07-21 06:42:00,0.7613,0.7613,0.76125,0.7613,8200000.0
2008-07-21 06:43:00,0.7613,0.7613,0.76125,0.76125,3300000.0
2008-07-21 06:44:00,0.76106,0.76136,0.76106,0.76134,26100000.0
2008-07-21 06:45:00,0.76135,0.7614,0.76108,0.76132,27500000.0
2008-07-21 06:46:00,0.7613,0.7613,0.7613,0.7613,3600000.0
2008-07-21 06:47:00,0.7613,0.7615,0.76125,0.7615,22400000.0
2008-07-21 06:48:00,0.7614,0.7615,0.76125,0.7615,43300000.0
2008-07-21 06:49:00,0.76154,0.76154,0.76109,0.76114,21500000.0
2008-07-21 06:50:00,0.7613,0.76154,0.76107,0.76107,32700000.0
2008-07-21 06:51:00,0.7615,0.7617,0.7615,0.7616,17800000.0
2008-07-21 06:52:00,0.7617,0.7618,0.7617,0.7618,31300000.0
2008-07-21 06:53:00,0.7618,0.7618,0.7617,0.7617,3000000.0
2008-07-21 06:54:00,0.7617,0.7617,0.7617,0.7617,10000000.0
2008-07-21 06:55:00,0.76145,0.76179,0.76128,0.76138,44400000.0
2008-07-21 06:56:00,0.76123,0.76154,0.76117,0.76153,17400000.0
2008-07-21 06:57:00,0.76166,0.76176,0.76126,0.76171,48600000.0
2008-07-21 06:58:00,0.76165,0.76165,0.76165,0.76165,1000000.0
2008-07-21 06:59:00,0.7616,0.7616,0.7616,0.7616,23200000.0
2008-07-21 07:00:00,0.7616,0.7616,0.7615,0.7615,41600000.0
2008-07-21 07:01:00,0.7615,0.7616,0.7615,0.7616,5800000.0
2008-07-21 07:02:00,0.7616,0.7616,0.7615,0.7615,2000000.0
2008-07-21 07:03:00,0.76133,0.76163,0.76126,0.76132,23900000.0
2008-07-21 07:04:00,0.7612,0.76154,0.76102,0.76154,35400000.0
2008-07-21 07:05:00,0.76155,0.76157,0.7614,0.76153,30900000.0
2008-07-21 07:06:00,0.7615,0.7616,0.7615,0.7616,27100000.0
2008-07-21 07:07:00,0.7615,0.7616,0.7612,0.7613,101700000.0
2008-07-21 07:08:00,0.76135,0.7614,0.7612,0.7613,53500000.0
2008-07-21 07:09:00,0.7613,0.7614,0.7613,0.7614,24900000.0
2008-07-21 07:10:00,0.7614,0.7615,0.7614,0.7615,36100000.0
2008-07-21 07:11:00,0.7615,0.76155,0.7613,0.76135,26100000.0
2008-07-21 07:12:00,0.76135,0.76135,0.7613,0.7613,3100000.0
2008-07-21 07:13:00,0.7613,0.7615,0.7613,0.7614,32500000.0
2008-07-21 07:14:00,0.7614,0.7614,0.7614,0.7614,10100000.0
2008-07-21 07:15:00,0.7614,0.7615,0.7614,0.7615,49000000.0
2008-07-21 07:16:00,0.7614,0.7615,0.7614,0.7615,7400000.0
2008-07-21 07:17:00,0.7614,0.7614,0.7614,0.7614,5600000.0
2008-07-21 07:18:00,0.76146,0.76147,0.76103,0.76135,38100000.0
2008-07-21 07:19:00,0.7612,0.76139,0.76118,0.76133,19300000.0
2008-07-21 07:20:00,0.7614,0.7614,0.7614,0.7614,9100000.0
2008-07-21 07:21:00,0.76122,0.76146,0.76102,0.76138,33400000.0
2008-07-21 07:22:00,0.7614,0.7614,0.7614,0.7614,70100000.0
2008-07-21 07:23:00,0.7614,0.7614,0.7613,0.76135,88200000.0
2008-07-21 07:24:00,0.7614,0.7614,0.7612,0.7612,25600000.0
2008-07-21 07:25:00,0.7612,0.7613,0.7612,0.7613,16300000.0
2008-07-21 07:26:00,0.7613,0.7615,0.7613,0.7615,10100000.0
2008-07-21 07:27:00,0.76135,0.7614,0.7613,0.7614,19100000.0
2008-07-21 07:28:00,0.7614,0.7614,0.7613,0.7614,8100000.0
2008-07-21 07:29:00,0.76145,0.7615,0.76145,0.7615,11100000.0
2008-07-21 07:30:00,0.7613,0.7614,0.7613,0.7614,28300000.0
2008-07-21 07:31:00,0.76145,0.76145,0.7614,0.7614,13000000.0
2008-07-21 07:32:00,0.7614,0.7614,0.76125,0.7613,5000000.0
2008-07-21 07:33:00,0.7613,0.7613,0.7612,0.7612,4600000.0
2008-07-21 07:34:00,0.7612,0.7613,0.7612,0.7613,28400000.0
2008-07-21 07:35:00,0.7613,0.7614,0.7613,0.7614,6300000.0
2008-07-21 07:36:00,0.7613,0.7613,0.7613,0.7613,2300000.0
2008-07-21 07:37:00,0.7613,0.7614,0.7613,0.7613,7000000.0
2008-07-21 07:38:00,0.7613,0.7613,0.7612,0.7612,11200000.0
2008-07-21 07:39:00,0.7612,0.7613,0.7612,0.7613,8600000.0
2008-07-21 07:40:00,0.76088,0.76145,0.76085,0.7613,60800000.0
2008-07-21 07:41:00,0.7612,0.7613,0.7612,0.7612,14400000.0
2008-07-21 07:42:00,0.7613,0.7613,0.7612,0.7612,9600000.0
2008-07-21 07:43:00,0.7612,0.7612,0.76095,0.761,20400000.0
2008-07-21 07:44:00,0.761,0.76105,0.76095,0.761,21100000.0
2008-07-21 07:45:00,0.76105,0.76105,0.76105,0.76105,1000000.0
2008-07-21 07:46:00,0.7608,0.76113,0.7608,0.76108,85600000.0
2008-07-21 07:47:00,0.7611,0.7611,0.7611,0.7611,1000000.0
2008-07-21 07:48:00,0.7611,0.76115,0.7611,0.76115,3300000.0
2008-07-21 07:49:00,0.76115,0.76115,0.7609,0.7609,37000000.0
2008-07-21 07:50:00,0.76085,0.76085,0.7606,0.76085,15900000.0
2008-07-21 07:51:00,0.7608,0.7608,0.76065,0.76065,14100000.0
2008-07-21 07:52:00,0.76065,0.7609,0.76055,0.76085,28800000.0
2008-07-21 07:53:00,0.76065,0.76095,0.76065,0.76095,38400000.0
2008-07-21 07:54:00,0.761,0.761,0.7607,0.761,19300000.0
2008-07-21 07:55:00,0.761,0.7612,0.7608,0.76105,67600000.0
2008-07-21 07:56:00,0.761,0.761,0.76095,0.76095,9000000.0
2008-07-21 07:57:00,0.76105,0.7611,0.761,0.7611,10300000.0
2008-07-21 07:58:00,0.7611,0.7613,0.7611,0.7613,7600000.0
2008-07-21 07:59:00,0.7613,0.7613,0.7613,0.7613,7000000.0
2008-07-21 08:00:00,0.7613,0.7613,0.7613,0.7613,11200000.0
2008-07-21 08:01:00,0.7613,0.7613,0.7613,0.7613,6700000.0
2008-07-21 08:02:00,0.7612,0.76125,0.7612,0.76125,4600000.0
2008-07-21 08:03:00,0.76125,0.76125,0.7612,0.76125,18100000.0
2008-07-21 08:04:00,0.7612,0.7616,0.7612,0.7616,28900000.0
2008-07-21 08:05:00,0.7616,0.76165,0.7616,0.7616,20700000.0
2008-07-21 08:06:00,0.7616,0.7618,0.7616,0.7618,14800000.0
2008-07-21 08:07:00,0.7618,0.7622,0.7618,0.7622,69500000.0
2008-07-21 08:08:00,0.7622,0.7623,0.76195,0.76205,41300000.0
2008-07-21 08:09:00,0.762,0.762,0.76185,0.76185,15100000.0
2008-07-21 08:10:00,0.76185,0.76185,0.7617,0.7617,26500000.0
2008-07-21 08:11:00,0.7617,0.7618,0.7614,0.7616,50800000.0
2008-07-21 08:12:00,0.76155,0.7616,0.76135,0.76145,41300000.0
2008-07-21 08:13:00,0.76145,0.7618,0.7614,0.76175,50000000.0
2008-07-21 08:14:00,0.7618,0.7618,0.7617,0.7617,27600000.0
2008-07-21 08:15:00,0.7617,0.7619,0.7617,0.7619,28100000.0
2008-07-21 08:16:00,0.7619,0.762,0.76175,0.76185,37500000.0
2008-07-21 08:17:00,0.76185,0.7621,0.7617,0.76205,90200000.0
2008-07-21 08:18:00,0.76205,0.76205,0.76185,0.76185,9000000.0
2008-07-21 08:19:00,0.7619,0.76195,0.7618,0.76185,38800000.0
2008-07-21 08:20:00,0.76185,0.7619,0.7617,0.76185,38800000.0
2008-07-21 08:21:00,0.76185,0.76185,0.76165,0.76165,20300000.0
2008-07-21 08:22:00,0.76165,0.76165,0.76165,0.76165,1600000.0
2008-07-21 08:23:00,0.76165,0.76165,0.76165,0.76165,1600000.0
2008-07-21 08:24:00,0.7616,0.76165,0.7614,0.76165,39000000.0
2008-07-21 08:25:00,0.7615,0.76165,0.7615,0.7615,19300000.0
2008-07-21 08:26:00,0.7616,0.7616,0.76145,0.7615,22800000.0
2008-07-21 08:27:00,0.7615,0.7615,0.7613,0.76145,42400000.0
2008-07-21 08:28:00,0.76145,0.76155,0.76145,0.76145,15800000.0
2008-07-21 08:29:00,0.7615,0.7615,0.76145,0.76145,5300000.0
2008-07-21 08:30:00,0.7615,0.7615,0.7614,0.7615,9700000.0
2008-07-21 08:31:00,0.7614,0.7615,0.7614,0.7615,2400000.0
2008-07-21 08:32:00,0.76133,0.7615,0.76118,0.76122,29100000.0
2008-07-21 08:33:00,0.7615,0.7615,0.7613,0.7613,18300000.0
2008-07-21 08:34:00,0.7613,0.7613,0.7611,0.76115,22800000.0
2008-07-21 08:35:00,0.76115,0.76125,0.76115,0.7612,8900000.0
2008-07-21 08:36:00,0.7606,0.76128,0.7606,0.76081,29300000.0
2008-07-21 08:37:00,0.7612,0.7612,0.7611,0.7611,44000000.0
2008-07-21 08:38:00,0.7611,0.7612,0.7611,0.7612,5600000.0
2008-07-21 08:39:00,0.7612,0.76125,0.7611,0.7611,28800000.0
2008-07-21 08:40:00,0.7611,0.76115,0.76095,0.761,47700000.0
2008-07-21 08:41:00,0.76105,0.7611,0.76105,0.7611,14100000.0
2008-07-21 08:42:00,0.7611,0.7613,0.7609,0.76105,161200000.0
2008-07-21 08:43:00,0.76105,0.76105,0.761,0.76105,19100000.0
2008-07-21 08:44:00,0.76105,0.76105,0.761,0.761,13500000.0
2008-07-21 08:45:00,0.761,0.76105,0.7608,0.761,83000000.0
2008-07-21 08:46:00,0.761,0.7611,0.761,0.76105,59500000.0
2008-07-21 08:47:00,0.76105,0.7611,0.761,0.76105,37600000.0
2008-07-21 08:48:00,0.761,0.76105,0.761,0.761,9800000.0
2008-07-21 08:49:00,0.76085,0.76098,0.76061,0.76061,9200000.0
2008-07-21 08:50:00,0.76105,0.76145,0.761,0.7614,109300000.0
2008-07-21 08:51:00,0.7614,0.7614,0.761,0.7612,111600000.0
2008-07-21 08:52:00,0.7612,0.7612,0.7611,0.7612,114600000.0
2008-07-21 08:53:00,0.7612,0.7613,0.761,0.7613,293600000.0
2008-07-21 08:54:00,0.7614,0.7614,0.7612,0.7612,105100000.0
2008-07-21 08:55:00,0.7612,0.7612,0.7612,0.7612,16200000.0
2008-07-21 08:56:00,0.7612,0.7612,0.7611,0.7612,9500000.0
2008-07-21 08:57:00,0.7612,0.7612,0.76105,0.7611,107900000.0
2008-07-21 08:58:00,0.7611,0.7611,0.7611,0.7611,3700000.0
2008-07-21 08:59:00,0.7611,0.7612,0.761,0.76105,47600000.0
2008-07-21 09:00:00,0.76105,0.7613,0.761,0.76105,80100000.0
2008-07-21 09:01:00,0.76105,0.76105,0.76105,0.76105,33600000.0
2008-07-21 09:02:00,0.76105,0.7613,0.76105,0.7612,161100000.0
2008-07-21 09:03:00,0.7612,0.7615,0.7612,0.7612,49200000.0
2008-07-21 09:04:00,0.76125,0.76125,0.76105,0.76105,35200000.0
2008-07-21 09:05:00,0.76105,0.7612,0.761,0.76115,35100000.0
2008-07-21 09:06:00,0.76125,0.76135,0.76125,0.7613,57100000.0
2008-07-21 09:07:00,0.7613,0.7614,0.7612,0.76125,80400000.0
2008-07-21 09:08:00,0.76125,0.76135,0.7612,0.7613,118200000.0
2008-07-21 09:09:00,0.7613,0.7613,0.7613,0.7613,27500000.0
2008-07-21 09:10:00,0.7613,0.76155,0.7613,0.7615,19300000.0
2008-07-21 09:11:00,0.7615,0.7616,0.7614,0.7614,76300000.0
2008-07-21 09:12:00,0.7614,0.7614,0.7612,0.7612,38300000.0
2008-07-21 09:13:00,0.7612,0.76135,0.7612,0.7612,34300000.0
2008-07-21 09:14:00,0.7613,0.7613,0.7612,0.7613,95100000.0
2008-07-21 09:15:00,0.7613,0.7613,0.7612,0.7613,39800000.0
2008-07-21 09:16:00,0.7613,0.7613,0.7612,0.7612,18400000.0
2008-07-21 09:17:00,0.7613,0.7614,0.7612,0.7613,57000000.0
2008-07-21 09:18:00,0.7613,0.76155,0.7613,0.76155,122100000.0
2008-07-21 09:19:00,0.76136,0.76164,0.76096,0.76127,48500000.0
2008-07-21 09:20:00,0.7615,0.7615,0.7615,0.7615,20500000.0
2008-07-21 09:21:00,0.7615,0.7615,0.7614,0.7615,36200000.0
2008-07-21 09:22:00,0.7615,0.76155,0.7615,0.7615,28000000.0
2008-07-21 09:23:00,0.7615,0.7616,0.7615,0.7616,78800000.0
2008-07-21 09:24:00,0.7616,0.7619,0.7616,0.7617,104000000.0
2008-07-21 09:25:00,0.7616,0.7616,0.7616,0.7616,25900000.0
2008-07-21 09:26:00,0.7616,0.7617,0.7615,0.7617,81800000.0
2008-07-21 09:27:00,0.7617,0.7618,0.7616,0.76165,44600000.0
2008-07-21 09:28:00,0.7617,0.76175,0.7615,0.7617,223500000.0
2008-07-21 09:29:00,0.7617,0.762,0.7616,0.7619,42700000.0
2008-07-21 09:30:00,0.7619,0.7622,0.7619,0.7621,47700000.0
2008-07-21 09:31:00,0.7621,0.7622,0.76205,0.76205,33700000.0
2008-07-21 09:32:00,0.762,0.7621,0.7618,0.7618,116600000.0
2008-07-21 09:33:00,0.7618,0.7619,0.76165,0.7617,73500000.0
2008-07-21 09:34:00,0.7617,0.7617,0.7616,0.7616,20500000.0
2008-07-21 09:35:00,0.7616,0.7616,0.76155,0.76155,17500000.0
2008-07-21 09:36:00,0.7615,0.7616,0.7614,0.7614,60100000.0
2008-07-21 09:37:00,0.7614,0.7615,0.7613,0.7614,54400000.0
2008-07-21 09:38:00,0.7614,0.7615,0.7614,0.7614,13200000.0
2008-07-21 09:39:00,0.7614,0.7615,0.7614,0.76145,15600000.0
2008-07-21 09:40:00,0.76107,0.76146,0.761,0.76106,40200000.0
2008-07-21 09:41:00,0.7614,0.7614,0.7614,0.7614,15400000.0
2008-07-21 09:42:00,0.7614,0.7615,0.7614,0.7615,40700000.0
2008-07-21 09:43:00,0.76145,0.7615,0.7614,0.7615,11800000.0
2008-07-21 09:44:00,0.7615,0.7615,0.7615,0.7615,2100000.0
2008-07-21 09:45:00,0.7615,0.7615,0.76145,0.76145,25000000.0
2008-07-21 09:46:00,0.76145,0.7615,0.7613,0.7615,103300000.0
2008-07-21 09:47:00,0.7615,0.7615,0.7613,0.7613,127400000.0
2008-07-21 09:48:00,0.7613,0.7613,0.76105,0.76105,43600000.0
2008-07-21 09:49:00,0.76115,0.7612,0.7611,0.76115,25700000.0
2008-07-21 09:50:00,0.7612,0.7613,0.76115,0.7613,141500000.0
2008-07-21 09:51:00,0.7613,0.7613,0.76105,0.7611,48000000.0
2008-07-21 09:52:00,0.7611,0.7611,0.761,0.7611,55400000.0
2008-07-21 09:53:00,0.7611,0.7612,0.761,0.7611,43500000.0
2008-07-21 09:54:00,0.7611,0.7612,0.7611,0.7611,53200000.0
2008-07-21 09:55:00,0.7611,0.7612,0.7611,0.7612,13200000.0
2008-07-21 09:56:00,0.7612,0.7613,0.7612,0.7613,46800000.0
2008-07-21 09:57:00,0.7613,0.7614,0.7612,0.7612,26900000.0
2008-07-21 09:58:00,0.7612,0.7614,0.7612,0.7614,17200000.0
2008-07-21 09:59:00,0.7612,0.7613,0.7612,0.7613,19100000.0
2008-07-21 10:00:00,0.7612,0.7613,0.7608,0.7608,38100000.0
2008-07-21 10:01:00,0.7609,0.76105,0.76055,0.7607,103300000.0
2008-07-21 10:02:00,0.76065,0.76085,0.76065,0.76075,44200000.0
2008-07-21 10:03:00,0.7608,0.76085,0.7607,0.7607,37300000.0
2008-07-21 10:04:00,0.7608,0.7608,0.7606,0.76065,42800000.0
2008-07-21 10:05:00,0.7606,0.7609,0.7606,0.7607,18800000.0
2008-07-21 10:06:00,0.76075,0.76095,0.76075,0.7609,23300000.0
2008-07-21 10:07:00,0.76095,0.761,0.7609,0.761,19600000.0
2008-07-21 10:08:00,0.76095,0.761,0.76085,0.7609,62700000.0
2008-07-21 10:09:00,0.7606,0.76094,0.76054,0.76094,9800000.0
2008-07-21 10:10:00,0.761,0.76105,0.76085,0.7609,52300000.0
2008-07-21 10:11:00,0.7609,0.7612,0.7609,0.76115,153100000.0
2008-07-21 10:12:00,0.7611,0.7612,0.76095,0.7612,131800000.0
2008-07-21 10:13:00,0.76115,0.76115,0.7611,0.7611,22800000.0
2008-07-21 10:14:00,0.76115,0.7613,0.76115,0.7612,38300000.0
2008-07-21 10:15:00,0.7612,0.76125,0.7612,0.76125,28500000.0
2008-07-21 10:16:00,0.7614,0.7617,0.76135,0.76165,64400000.0
2008-07-21 10:17:00,0.7617,0.7617,0.76155,0.7617,91100000.0
2008-07-21 10:18:00,0.7617,0.7617,0.7613,0.76155,102400000.0
2008-07-21 10:19:00,0.76155,0.7619,0.76155,0.7618,81000001.0
2008-07-21 10:20:00,0.76175,0.76195,0.76175,0.7618,123400000.0
2008-07-21 10:21:00,0.7618,0.762,0.7618,0.762,54200000.0
2008-07-21 10:22:00,0.762,0.76205,0.76175,0.7618,183200000.0
2008-07-21 10:23:00,0.7618,0.7622,0.7618,0.7621,142800001.0
2008-07-21 10:24:00,0.76215,0.76215,0.76195,0.76195,82500000.0
2008-07-21 10:25:00,0.76195,0.762,0.7618,0.76195,67300000.0
2008-07-21 10:26:00,0.76195,0.7623,0.76195,0.7623,121300000.0
2008-07-21 10:27:00,0.7623,0.76295,0.76215,0.7628,215900000.0
2008-07-21 10:28:00,0.7628,0.7632,0.7627,0.7629,207200000.0
2008-07-21 10:29:00,0.7629,0.7629,0.7628,0.7629,185900000.0
2008-07-21 10:30:00,0.7629,0.7632,0.7629,0.76315,83700000.0
2008-07-21 10:31:00,0.76315,0.76315,0.76295,0.763,57800000.0
2008-07-21 10:32:00,0.76305,0.76305,0.7629,0.76295,29900000.0
2008-07-21 10:33:00,0.76295,0.76315,0.7629,0.76315,61800000.0
2008-07-21 10:34:00,0.76315,0.7633,0.7631,0.76325,83500000.0
2008-07-21 10:35:00,0.7632,0.76325,0.7632,0.76325,15400000.0
2008-07-21 10:36:00,0.7633,0.7633,0.7631,0.7631,88300000.0
2008-07-21 10:37:00,0.7631,0.76315,0.7631,0.76315,32600000.0
2008-07-21 10:38:00,0.7632,0.7632,0.763,0.7631,67500000.0
2008-07-21 10:39:00,0.7631,0.7631,0.7628,0.76285,87900000.0
2008-07-21 10:40:00,0.76285,0.76285,0.7628,0.7628,41600000.0
2008-07-21 10:41:00,0.7628,0.7628,0.7622,0.7625,153900000.0
2008-07-21 10:42:00,0.7625,0.7625,0.7622,0.7622,160700000.0
2008-07-21 10:43:00,0.76225,0.7625,0.7622,0.7624,119300000.0
2008-07-21 10:44:00,0.7624,0.7625,0.7624,0.7625,6200000.0
2008-07-21 10:45:00,0.7625,0.7625,0.7625,0.7625,4000000.0
2008-07-21 10:46:00,0.7624,0.7624,0.7623,0.7623,16900000.0
2008-07-21 10:47:00,0.7623,0.76245,0.7623,0.76245,25800000.0
2008-07-21 10:48:00,0.76245,0.76245,0.76245,0.76245,6500000.0
2008-07-21 10:49:00,0.7625,0.7625,0.7625,0.7625,1000000.0
2008-07-21 10:50:00,0.7625,0.7625,0.76245,0.7625,32000000.0
2008-07-21 10:51:00,0.76245,0.76255,0.7624,0.76245,93500000.0
2008-07-21 10:52:00,0.76245,0.7625,0.76245,0.7625,4600000.0
2008-07-21 10:53:00,0.7625,0.7625,0.7623,0.7623,37700000.0
2008-07-21 10:54:00,0.7623,0.7624,0.7623,0.76235,17000000.0
2008-07-21 10:55:00,0.76235,0.7625,0.76225,0.76225,43600000.0
2008-07-21 10:56:00,0.7623,0.7623,0.76215,0.76215,46200000.0
2008-07-21 10:57:00,0.76215,0.76225,0.76215,0.7622,24000000.0
2008-07-21 10:58:00,0.7622,0.7622,0.7621,0.76215,19500000.0
2008-07-21 10:59:00,0.76215,0.7622,0.76215,0.7622,8500000.0
2008-07-21 11:00:00,0.7622,0.7622,0.7622,0.7622,2300000.0
2008-07-21 11:01:00,0.7622,0.76225,0.76215,0.7622,47200000.0
2008-07-21 11:02:00,0.7622,0.7623,0.7622,0.7623,21300000.0
2008-07-21 11:03:00,0.7623,0.76245,0.7623,0.76245,14300000.0
2008-07-21 11:04:00,0.76245,0.76245,0.7624,0.7624,31000000.0
2008-07-21 11:05:00,0.7624,0.7625,0.7621,0.76215,57700000.0
2008-07-21 11:06:00,0.76215,0.7623,0.7621,0.7621,63000000.0
2008-07-21 11:07:00,0.7621,0.76215,0.7621,0.76215,26300000.0
2008-07-21 11:08:00,0.7622,0.7622,0.76215,0.7622,48400000.0
2008-07-21 11:09:00,0.7622,0.7622,0.76165,0.7619,69800000.0
2008-07-21 11:10:00,0.7619,0.7619,0.7617,0.7618,55400000.0
2008-07-21 11:11:00,0.7618,0.7621,0.7618,0.76195,62300000.0
2008-07-21 11:12:00,0.7619,0.76195,0.7619,0.76195,39600000.0
2008-07-21 11:13:00,0.762,0.7622,0.762,0.7622,73500000.0
2008-07-21 11:14:00,0.7622,0.7622,0.76205,0.7622,38400000.0
2008-07-21 11:15:00,0.7622,0.7622,0.762,0.7621,40600000.0
2008-07-21 11:16:00,0.7621,0.76265,0.7621,0.76265,106200000.0
2008-07-21 11:17:00,0.76255,0.76265,0.76245,0.76245,102400000.0
2008-07-21 11:18:00,0.7625,0.76255,0.76245,0.76255,22500000.0
2008-07-21 11:19:00,0.76255,0.76255,0.76255,0.76255,5000000.0
2008-07-21 11:20:00,0.7626,0.7627,0.76255,0.76255,19200000.0
2008-07-21 11:21:00,0.7626,0.7626,0.7626,0.7626,21300000.0
2008-07-21 11:22:00,0.7626,0.7626,0.7625,0.76255,31700000.0
2008-07-21 11:23:00,0.76255,0.76255,0.76255,0.76255,5000000.0
2008-07-21 11:24:00,0.76255,0.76255,0.7625,0.7625,13400000.0
2008-07-21 11:25:00,0.7624,0.7624,0.7624,0.7624,6700000.0
2008-07-21 11:26:00,0.76245,0.76245,0.76245,0.76245,9000000.0
2008-07-21 11:27:00,0.76245,0.76245,0.7624,0.76245,6300000.0
2008-07-21 11:28:00,0.76245,0.7625,0.76245,0.7625,9600000.0
2008-07-21 11:29:00,0.7626,0.7627,0.76245,0.76245,19600000.0
2008-07-21 11:30:00,0.7627,0.7627,0.7624,0.7624,24200000.0
2008-07-21 11:31:00,0.7624,0.76245,0.7624,0.76245,13300000.0
2008-07-21 11:32:00,0.76245,0.76245,0.76245,0.76245,10700000.0
2008-07-21 11:33:00,0.7625,0.7625,0.7625,0.7625,16200000.0
2008-07-21 11:34:00,0.7625,0.7625,0.7624,0.7625,31200000.0
2008-07-21 11:35:00,0.7625,0.7625,0.7624,0.7625,44500000.0
2008-07-21 11:36:00,0.7625,0.76255,0.7625,0.7625,18500000.0
2008-07-21 11:37:00,0.7625,0.7625,0.7624,0.7624,17800000.0
2008-07-21 11:38:00,0.76245,0.76255,0.7624,0.7624,45400000.0
2008-07-21 11:39:00,0.76245,0.76245,0.76245,0.76245,13000000.0
2008-07-21 11:40:00,0.7624,0.7624,0.7622,0.7622,15400000.0
2008-07-21 11:41:00,0.76225,0.76225,0.7622,0.76225,17800000.0
2008-07-21 11:42:00,0.7623,0.76235,0.7623,0.76235,9400000.0
2008-07-21 11:43:00,0.7623,0.76235,0.7623,0.7623,13600000.0
2008-07-21 11:44:00,0.76235,0.7624,0.76235,0.76235,14700000.0
2008-07-21 11:45:00,0.7624,0.7626,0.76235,0.76235,10000000.0
2008-07-21 11:46:00,0.76235,0.7626,0.76235,0.7626,59000000.0
2008-07-21 11:47:00,0.7625,0.7627,0.7623,0.7623,131200000.0
2008-07-21 11:48:00,0.7623,0.76275,0.7622,0.76275,140300000.0
2008-07-21 11:49:00,0.76265,0.76265,0.76255,0.7626,108400000.0
2008-07-21 11:50:00,0.7626,0.76275,0.76245,0.7625,57400000.0
2008-07-21 11:51:00,0.76245,0.76245,0.7623,0.76235,24600000.0
2008-07-21 11:52:00,0.76235,0.76245,0.7623,0.7624,35800000.0
2008-07-21 11:53:00,0.76235,0.76235,0.7623,0.76235,4800000.0
2008-07-21 11:54:00,0.7624,0.7624,0.7623,0.7623,20200000.0
2008-07-21 11:55:00,0.76235,0.76235,0.7622,0.7623,113500000.0
2008-07-21 11:56:00,0.7622,0.7623,0.76205,0.76205,97600000.0
2008-07-21 11:57:00,0.76205,0.76205,0.76205,0.76205,1600000.0
2008-07-21 11:58:00,0.76205,0.76205,0.76205,0.76205,1600000.0
2008-07-21 11:59:00,0.7622,0.7623,0.7621,0.7621,21300000.0
2008-07-21 12:00:00,0.7621,0.7621,0.7621,0.7621,3000000.0
2008-07-21 12:01:00,0.76205,0.7621,0.762,0.7621,16200000.0
2008-07-21 12:02:00,0.7621,0.7621,0.7621,0.7621,2000000.0
2008-07-21 12:03:00,0.7621,0.7622,0.7621,0.7621,8000000.0
2008-07-21 12:04:00,0.76177,0.76217,0.76164,0.76168,143200000.0
2008-07-21 12:05:00,0.76205,0.76205,0.76205,0.76205,1000000.0
2008-07-21 12:06:00,0.76205,0.7621,0.76205,0.7621,3000000.0
2008-07-21 12:07:00,0.7621,0.7621,0.7621,0.7621,17600000.0
2008-07-21 12:08:00,0.7623,0.7625,0.7623,0.76245,13200000.0
2008-07-21 12:09:00,0.76213,0.76255,0.7621,0.76226,222800000.0
2008-07-21 12:10:00,0.7624,0.76246,0.76196,0.76233,29300000.0
2008-07-21 12:11:00,0.7625,0.7625,0.76225,0.76225,25300000.0
2008-07-21 12:12:00,0.76225,0.76225,0.7622,0.76225,5600000.0
2008-07-21 12:13:00,0.76225,0.7623,0.76225,0.76225,29200000.0
2008-07-21 12:14:00,0.76225,0.7623,0.7622,0.7622,39400000.0
2008-07-21 12:15:00,0.7622,0.7622,0.76215,0.7622,65400000.0
2008-07-21 12:16:00,0.7622,0.7623,0.76215,0.7622,53600000.0
2008-07-21 12:17:00,0.7622,0.7622,0.7622,0.7622,2800000.0
2008-07-21 12:18:00,0.7622,0.76225,0.7622,0.76225,10200000.0
2008-07-21 12:19:00,0.76225,0.76225,0.7622,0.76225,33700000.0
2008-07-21 12:20:00,0.76225,0.76225,0.76215,0.76225,20300000.0
2008-07-21 12:21:00,0.7623,0.7623,0.76225,0.7623,5000000.0
2008-07-21 12:22:00,0.7623,0.7623,0.7623,0.7623,5000000.0
2008-07-21 12:23:00,0.7623,0.7623,0.7622,0.7623,26100000.0
2008-07-21 12:24:00,0.7622,0.7623,0.76205,0.7622,56400000.0
2008-07-21 12:25:00,0.7622,0.7622,0.7621,0.7621,7600000.0
2008-07-21 12:26:00,0.7621,0.7621,0.7621,0.7621,22000000.0
2008-07-21 12:27:00,0.7621,0.7624,0.7621,0.76215,27000000.0
2008-07-21 12:28:00,0.7621,0.7621,0.7621,0.7621,4600000.0
2008-07-21 12:29:00,0.76215,0.7622,0.76215,0.7622,2000000.0
2008-07-21 12:30:00,0.7621,0.7621,0.7621,0.7621,26400000.0
2008-07-21 12:31:00,0.76215,0.7623,0.7621,0.7622,41100000.0
2008-07-21 12:32:00,0.7622,0.7623,0.7622,0.7623,8000000.0
2008-07-21 12:33:00,0.7623,0.7623,0.7622,0.76225,31600000.0
2008-07-21 12:34:00,0.76225,0.7623,0.7621,0.76225,63800000.0
2008-07-21 12:35:00,0.7622,0.7624,0.76215,0.7624,153300000.0
2008-07-21 12:36:00,0.76245,0.7632,0.76245,0.76255,134200000.0
2008-07-21 12:37:00,0.7626,0.76275,0.7626,0.76275,26800000.0
2008-07-21 12:38:00,0.76275,0.76275,0.76265,0.76265,5600000.0
2008-07-21 12:39:00,0.76265,0.7627,0.76245,0.7627,11200000.0
2008-07-21 12:40:00,0.76265,0.7627,0.7626,0.7627,11500000.0
2008-07-21 12:41:00,0.76245,0.76272,0.76226,0.7627,22300000.0
2008-07-21 12:42:00,0.76274,0.76286,0.76244,0.76254,23700000.0
2008-07-21 12:43:00,0.7627,0.7628,0.7627,0.7627,29600000.0
2008-07-21 12:44:00,0.76265,0.76265,0.76265,0.76265,1000000.0
2008-07-21 12:45:00,0.7627,0.7628,0.7627,0.7627,19000000.0
2008-07-21 12:46:00,0.7627,0.7627,0.7626,0.76265,33200000.0
2008-07-21 12:47:00,0.7626,0.76265,0.7626,0.76265,8800000.0
2008-07-21 12:48:00,0.76243,0.76276,0.76215,0.76273,46200000.0
2008-07-21 12:49:00,0.7627,0.7628,0.7627,0.7627,21000000.0
2008-07-21 12:50:00,0.7627,0.7628,0.7627,0.7627,17100000.0
2008-07-21 12:51:00,0.76234,0.76283,0.76222,0.76238,244000000.0
2008-07-21 12:52:00,0.7627,0.7627,0.7627,0.7627,2000000.0
2008-07-21 12:53:00,0.7627,0.7627,0.7627,0.7627,26000000.0
2008-07-21 12:54:00,0.7627,0.7628,0.7627,0.7628,8000000.0
2008-07-21 12:55:00,0.7628,0.76295,0.7628,0.7628,13000000.0
2008-07-21 12:56:00,0.76227,0.76283,0.76227,0.76245,174100000.0
2008-07-21 12:57:00,0.7628,0.7628,0.7625,0.7625,10400000.0
2008-07-21 12:58:00,0.7624,0.7624,0.76235,0.76235,6500000.0
2008-07-21 12:59:00,0.76248,0.76248,0.76199,0.76243,415400000.0
2008-07-21 13:00:00,0.7624,0.76265,0.76235,0.7624,42100000.0
2008-07-21 13:01:00,0.7624,0.7626,0.7616,0.7626,193000000.0
2008-07-21 13:02:00,0.76255,0.7626,0.762,0.7621,134900000.0
2008-07-21 13:03:00,0.7621,0.7621,0.7621,0.7621,3000000.0
2008-07-21 13:04:00,0.7621,0.7622,0.76195,0.76195,56100000.0
2008-07-21 13:05:00,0.76195,0.76195,0.76175,0.7619,15700000.0
2008-07-21 13:06:00,0.7619,0.76195,0.76185,0.76185,15200000.0
2008-07-21 13:07:00,0.76185,0.762,0.76185,0.76195,22500000.0
2008-07-21 13:08:00,0.762,0.762,0.7617,0.7617,61300000.0
2008-07-21 13:09:00,0.76175,0.76215,0.76175,0.7621,61600000.0
2008-07-21 13:10:00,0.762,0.76217,0.76158,0.76203,30300000.0
2008-07-21 13:11:00,0.7621,0.76235,0.76205,0.76205,38100000.0
2008-07-21 13:12:00,0.76215,0.7622,0.76155,0.7616,82000000.0
2008-07-21 13:13:00,0.76165,0.7618,0.76135,0.7615,143100000.0
2008-07-21 13:14:00,0.7615,0.76165,0.76145,0.76145,39400000.0
2008-07-21 13:15:00,0.7614,0.76145,0.7614,0.76145,16400000.0
2008-07-21 13:16:00,0.76145,0.7616,0.76145,0.7615,14800000.0
2008-07-21 13:17:00,0.7615,0.7615,0.76135,0.7615,22500000.0
2008-07-21 13:18:00,0.76145,0.76155,0.7613,0.7614,125400000.0
2008-07-21 13:19:00,0.7613,0.76135,0.7613,0.76135,63300000.0
2008-07-21 13:20:00,0.7613,0.7616,0.7613,0.7614,20300000.0
2008-07-21 13:21:00,0.7614,0.76195,0.7614,0.7617,63900000.0
2008-07-21 13:22:00,0.76175,0.7623,0.76175,0.762,134399999.0
2008-07-21 13:23:00,0.762,0.76205,0.762,0.762,51500000.0
2008-07-21 13:24:00,0.762,0.7621,0.762,0.762,21100000.0
2008-07-21 13:25:00,0.7621,0.7621,0.762,0.762,28500000.0
2008-07-21 13:26:00,0.762,0.7621,0.762,0.762,13000000.0
2008-07-21 13:27:00,0.76205,0.7621,0.762,0.762,42400000.0
2008-07-21 13:28:00,0.762,0.762,0.762,0.762,1300000.0
2008-07-21 13:29:00,0.762,0.762,0.762,0.762,31700000.0
2008-07-21 13:30:00,0.762,0.762,0.762,0.762,7800000.0
2008-07-21 13:31:00,0.762,0.762,0.762,0.762,5200000.0
2008-07-21 13:32:00,0.76205,0.7621,0.76205,0.76205,10400000.0
2008-07-21 13:33:00,0.76205,0.76205,0.76155,0.76155,29600000.0
2008-07-21 13:34:00,0.76165,0.76165,0.76165,0.76165,5000000.0
2008-07-21 13:35:00,0.76165,0.76165,0.7615,0.7615,37100000.0
2008-07-21 13:36:00,0.7617,0.7617,0.7615,0.7615,35100000.0
2008-07-21 13:37:00,0.7615,0.7617,0.7614,0.7615,130200000.0
2008-07-21 13:38:00,0.76145,0.7616,0.7614,0.7615,35700000.0
2008-07-21 13:39:00,0.7616,0.7616,0.76125,0.7614,22300000.0
2008-07-21 13:40:00,0.7612,0.7612,0.7611,0.76115,20100000.0
2008-07-21 13:41:00,0.76115,0.7614,0.76115,0.7612,21900000.0
2008-07-21 13:42:00,0.76115,0.7612,0.7609,0.7609,89400000.0
2008-07-21 13:43:00,0.76095,0.7611,0.7607,0.7611,96900000.0
2008-07-21 13:44:00,0.7611,0.7612,0.7609,0.7609,121800000.0
2008-07-21 13:45:00,0.7609,0.761,0.7607,0.76075,90900000.0
2008-07-21 13:46:00,0.76075,0.7609,0.7606,0.7609,114900000.0
2008-07-21 13:47:00,0.76085,0.7609,0.7608,0.7609,125200000.0
2008-07-21 13:48:00,0.7609,0.7612,0.7609,0.7612,31100000.0
2008-07-21 13:49:00,0.76115,0.76125,0.761,0.761,36800000.0
2008-07-21 13:50:00,0.761,0.761,0.7609,0.7609,16500000.0
2008-07-21 13:51:00,0.7609,0.761,0.7607,0.7608,53500000.0
2008-07-21 13:52:00,0.7608,0.761,0.7607,0.76095,79000000.0
2008-07-21 13:53:00,0.76095,0.761,0.7609,0.76095,31900000.0
2008-07-21 13:54:00,0.76095,0.76115,0.7609,0.7611,54400000.0
2008-07-21 13:55:00,0.76115,0.76115,0.7611,0.76115,21400000.0
2008-07-21 13:56:00,0.7612,0.7612,0.7609,0.7609,51100000.0
2008-07-21 13:57:00,0.7609,0.761,0.7608,0.7608,51000000.0
2008-07-21 13:58:00,0.7608,0.7611,0.7608,0.7609,51700000.0
2008-07-21 13:59:00,0.7609,0.761,0.7609,0.761,7000000.0
2008-07-21 14:00:00,0.7609,0.761,0.7608,0.7609,12300000.0
2008-07-21 14:01:00,0.761,0.7612,0.7609,0.7611,45700000.0
2008-07-21 14:02:00,0.7612,0.7612,0.7609,0.7611,17100000.0
2008-07-21 14:03:00,0.7611,0.7611,0.7609,0.7611,39200000.0
2008-07-21 14:04:00,0.7611,0.7613,0.7611,0.7612,61400000.0
2008-07-21 14:05:00,0.7613,0.7614,0.76125,0.7613,12000000.0
2008-07-21 14:06:00,0.76125,0.7613,0.76105,0.76105,20400000.0
2008-07-21 14:07:00,0.7611,0.7614,0.7611,0.7614,19000000.0
2008-07-21 14:08:00,0.7614,0.7614,0.7612,0.7613,16500000.0
2008-07-21 14:09:00,0.7613,0.7613,0.761,0.7612,45200000.0
2008-07-21 14:10:00,0.7612,0.7612,0.7612,0.7612,7300000.0
2008-07-21 14:11:00,0.7612,0.7612,0.76095,0.7611,69800000.0
2008-07-21 14:12:00,0.7611,0.76115,0.7611,0.7611,221500000.0
2008-07-21 14:13:00,0.7611,0.76115,0.76105,0.7611,126000000.0
2008-07-21 14:14:00,0.7611,0.7611,0.7611,0.7611,35100000.0
2008-07-21 14:15:00,0.7611,0.7612,0.7611,0.7611,7900000.0
2008-07-21 14:16:00,0.7612,0.7612,0.7611,0.76115,15000000.0
2008-07-21 14:17:00,0.76115,0.7613,0.7611,0.7612,27600000.0
2008-07-21 14:18:00,0.7612,0.76125,0.7612,0.7612,12900000.0
2008-07-21 14:19:00,0.7613,0.7613,0.7612,0.7612,10800000.0
2008-07-21 14:20:00,0.76074,0.76113,0.76074,0.7611,57400000.0
2008-07-21 14:21:00,0.7612,0.7612,0.7612,0.7612,6900000.0
2008-07-21 14:22:00,0.7612,0.7612,0.7612,0.7612,15500000.0
2008-07-21 14:23:00,0.7612,0.7613,0.7612,0.7613,6600000.0
2008-07-21 14:24:00,0.7612,0.7613,0.7612,0.7613,26200000.0
2008-07-21 14:25:00,0.7613,0.7613,0.7612,0.7613,26600000.0
2008-07-21 14:26:00,0.7612,0.7613,0.7611,0.7612,18600000.0
2008-07-21 14:27:00,0.7612,0.7613,0.7611,0.7612,30300000.0
2008-07-21 14:28:00,0.7611,0.7612,0.761,0.7612,30100000.0
2008-07-21 14:29:00,0.7611,0.7612,0.7611,0.7612,7800000.0
2008-07-21 14:30:00,0.7611,0.7612,0.761,0.761,32900000.0
2008-07-21 14:31:00,0.7609,0.7612,0.7609,0.7611,58500000.0
2008-07-21 14:32:00,0.7611,0.7611,0.76095,0.761,34100000.0
2008-07-21 14:33:00,0.761,0.761,0.761,0.761,9500000.0
2008-07-21 14:34:00,0.761,0.761,0.761,0.761,3000000.0
2008-07-21 14:35:00,0.761,0.76105,0.761,0.761,6600000.0
2008-07-21 14:36:00,0.76083,0.76101,0.76051,0.76078,22000000.0
2008-07-21 14:37:00,0.761,0.76105,0.76095,0.761,24000000.0
2008-07-21 14:38:00,0.76105,0.76105,0.761,0.761,12100000.0
2008-07-21 14:39:00,0.761,0.7612,0.761,0.761,15800000.0
2008-07-21 14:40:00,0.761,0.761,0.761,0.761,7300000.0
2008-07-21 14:41:00,0.76113,0.76113,0.76074,0.76111,67600000.0
2008-07-21 14:42:00,0.7611,0.7611,0.7611,0.7611,1000000.0
2008-07-21 14:43:00,0.7611,0.7611,0.7611,0.7611,2000000.0
2008-07-21 14:44:00,0.76087,0.76112,0.76057,0.76106,210000000.0
2008-07-21 14:45:00,0.7611,0.7611,0.7611,0.7611,3900000.0
2008-07-21 14:46:00,0.76115,0.7612,0.76115,0.7612,11000000.0
2008-07-21 14:47:00,0.7612,0.7612,0.7612,0.7612,1000000.0
2008-07-21 14:48:00,0.7612,0.7612,0.7612,0.7612,1000000.0
2008-07-21 14:49:00,0.7612,0.7616,0.7612,0.7615,48200000.0
2008-07-21 14:50:00,0.7615,0.7615,0.76105,0.7612,63000000.0
2008-07-21 14:51:00,0.7612,0.7613,0.7612,0.7612,16700000.0
2008-07-21 14:52:00,0.7612,0.7613,0.7612,0.7613,8000000.0
2008-07-21 14:53:00,0.7612,0.7612,0.7612,0.7612,1400000.0
2008-07-21 14:54:00,0.7612,0.7613,0.7611,0.7613,19000000.0
2008-07-21 14:55:00,0.7612,0.7613,0.761,0.761,31300000.0
2008-07-21 14:56:00,0.7611,0.7611,0.7609,0.761,47700000.0
2008-07-21 14:57:00,0.7609,0.761,0.7607,0.7608,66900000.0
2008-07-21 14:58:00,0.7609,0.7609,0.7607,0.7607,50400000.0
2008-07-21 14:59:00,0.7607,0.761,0.7607,0.7608,37500000.0
2008-07-21 15:00:00,0.76085,0.761,0.7607,0.761,57400000.0
2008-07-21 15:01:00,0.76095,0.7612,0.76095,0.76115,11600000.0
2008-07-21 15:02:00,0.76115,0.76115,0.7609,0.7609,69300000.0
2008-07-21 15:03:00,0.7609,0.7609,0.76085,0.76085,5200000.0
2008-07-21 15:04:00,0.76085,0.76095,0.76085,0.76095,15500000.0
2008-07-21 15:05:00,0.76095,0.76095,0.76075,0.7608,35000000.0
2008-07-21 15:06:00,0.7609,0.7611,0.7609,0.76095,17700000.0
2008-07-21 15:07:00,0.761,0.761,0.761,0.761,8500000.0
2008-07-21 15:08:00,0.7611,0.76115,0.7611,0.76115,7000000.0
2008-07-21 15:09:00,0.76115,0.7612,0.7611,0.7612,9900000.0
2008-07-21 15:10:00,0.7612,0.7612,0.7612,0.7612,6600000.0
2008-07-21 15:11:00,0.7612,0.7612,0.7612,0.7612,16600000.0
2008-07-21 15:12:00,0.7612,0.7612,0.7612,0.7612,13300000.0
2008-07-21 15:13:00,0.7612,0.7612,0.7612,0.7612,18900000.0
2008-07-21 15:14:00,0.7612,0.7614,0.7612,0.7613,32900000.0
2008-07-21 15:15:00,0.7613,0.76135,0.7612,0.7612,24500000.0
2008-07-21 15:16:00,0.7612,0.7613,0.7612,0.7612,34700000.0
2008-07-21 15:17:00,0.7612,0.7613,0.7612,0.7613,54300000.0
2008-07-21 15:18:00,0.7614,0.7615,0.7613,0.7613,15400000.0
2008-07-21 15:19:00,0.7614,0.7614,0.7613,0.76135,41000000.0
2008-07-21 15:20:00,0.7613,0.76146,0.76101,0.7612,15400000.0
2008-07-21 15:21:00,0.7613,0.7613,0.7613,0.7613,21400000.0
2008-07-21 15:22:00,0.7613,0.7613,0.7613,0.7613,1300000.0
2008-07-21 15:23:00,0.76135,0.7614,0.7613,0.7613,18200000.0
2008-07-21 15:24:00,0.7613,0.7614,0.7613,0.7614,29400000.0
2008-07-21 15:25:00,0.76145,0.7615,0.7613,0.7613,87900000.0
2008-07-21 15:26:00,0.7614,0.7615,0.7613,0.7615,23900000.0
2008-07-21 15:27:00,0.7613,0.7615,0.7612,0.7612,25300000.0
2008-07-21 15:28:00,0.7612,0.7614,0.7612,0.7612,49100000.0
2008-07-21 15:29:00,0.7612,0.7612,0.7611,0.7612,27100000.0
2008-07-21 15:30:00,0.7612,0.7612,0.7611,0.7611,80400000.0
2008-07-21 15:31:00,0.7611,0.7613,0.7611,0.7612,118400000.0
2008-07-21 15:32:00,0.7612,0.7612,0.761,0.761,28600000.0
2008-07-21 15:33:00,0.761,0.7613,0.761,0.7612,68600000.0
2008-07-21 15:34:00,0.7612,0.7612,0.7611,0.7611,131100000.0
2008-07-21 15:35:00,0.761,0.7611,0.761,0.7611,13800000.0
2008-07-21 15:36:00,0.7611,0.7611,0.7611,0.7611,10000000.0
2008-07-21 15:37:00,0.7611,0.7611,0.7611,0.7611,2000000.0
2008-07-21 15:38:00,0.7611,0.7611,0.761,0.7611,30400000.0
2008-07-21 15:39:00,0.76105,0.76105,0.7609,0.7609,35100000.0
2008-07-21 15:40:00,0.7609,0.7611,0.7609,0.7611,71900000.0
2008-07-21 15:41:00,0.7611,0.7611,0.7611,0.7611,30800000.0
2008-07-21 15:42:00,0.761,0.761,0.761,0.761,30000000.0
2008-07-21 15:43:00,0.761,0.761,0.761,0.761,117200000.0
2008-07-21 15:44:00,0.761,0.761,0.761,0.761,1000000.0
2008-07-21 15:45:00,0.76085,0.761,0.7607,0.7609,51600000.0
2008-07-21 15:46:00,0.7609,0.7609,0.7609,0.7609,94900000.0
2008-07-21 15:47:00,0.7609,0.7611,0.7607,0.7608,130100000.0
2008-07-21 15:48:00,0.76075,0.76075,0.76075,0.76075,5700000.0
2008-07-21 15:49:00,0.76075,0.7608,0.7606,0.7607,60200000.0
2008-07-21 15:50:00,0.76047,0.7606,0.76028,0.76046,21200000.0
2008-07-21 15:51:00,0.7607,0.7607,0.7602,0.76045,156700000.0
2008-07-21 15:52:00,0.7604,0.7604,0.7603,0.7604,79100000.0
2008-07-21 15:53:00,0.7604,0.7607,0.7604,0.76065,111800000.0
2008-07-21 15:54:00,0.7606,0.7607,0.7605,0.7606,42400000.0
2008-07-21 15:55:00,0.7606,0.7606,0.7603,0.7605,141500000.0
2008-07-21 15:56:00,0.7605,0.7605,0.7603,0.7603,23500000.0
2008-07-21 15:57:00,0.7603,0.7603,0.7603,0.7603,1000000.0
2008-07-21 15:58:00,0.7603,0.7603,0.7602,0.7603,47400000.0
2008-07-21 15:59:00,0.7603,0.7605,0.7603,0.7604,50300000.0
2008-07-21 16:00:00,0.7604,0.7604,0.7603,0.7604,15300000.0
2008-07-21 16:01:00,0.7604,0.7604,0.7604,0.7604,12300000.0
2008-07-21 16:02:00,0.76045,0.76055,0.76045,0.7605,11500000.0
2008-07-21 16:03:00,0.7605,0.7606,0.7605,0.7606,31100000.0
2008-07-21 16:04:00,0.7607,0.7608,0.7606,0.7608,221500000.0
2008-07-21 16:05:00,0.7608,0.7608,0.7607,0.7608,34000000.0
2008-07-21 16:06:00,0.7608,0.7608,0.7607,0.7607,14500000.0
2008-07-21 16:07:00,0.76032,0.76075,0.76032,0.76067,27700000.0
2008-07-21 16:08:00,0.7608,0.7608,0.7607,0.7608,37300000.0
2008-07-21 16:09:00,0.7608,0.7608,0.7608,0.7608,2600000.0
2008-07-21 16:10:00,0.7608,0.7608,0.7607,0.7608,66100000.0
2008-07-21 16:11:00,0.7608,0.7614,0.7607,0.7613,120200000.0
2008-07-21 16:12:00,0.7612,0.7612,0.761,0.7611,64500000.0
2008-07-21 16:13:00,0.7611,0.7611,0.7609,0.761,96200000.0
2008-07-21 16:14:00,0.76085,0.7609,0.7607,0.7608,74100000.0
2008-07-21 16:15:00,0.7608,0.7609,0.7607,0.7608,131500000.0
2008-07-21 16:16:00,0.7608,0.7608,0.76045,0.7605,78500000.0
2008-07-21 16:17:00,0.76045,0.7605,0.7604,0.7605,25800000.0
2008-07-21 16:18:00,0.7605,0.7605,0.7604,0.7604,27000000.0
2008-07-21 16:19:00,0.7604,0.7605,0.7604,0.7604,41500000.0
2008-07-21 16:20:00,0.7604,0.7605,0.7603,0.7603,57300000.0
2008-07-21 16:21:00,0.7603,0.7605,0.7603,0.7603,62000000.0
2008-07-21 16:22:00,0.7603,0.7604,0.7603,0.7604,27800000.0
2008-07-21 16:23:00,0.7603,0.7603,0.7602,0.7602,89100000.0
2008-07-21 16:24:00,0.7602,0.7604,0.7602,0.7602,14100000.0
2008-07-21 16:25:00,0.7602,0.7602,0.76,0.76,134800000.0
2008-07-21 16:26:00,0.76,0.76,0.76,0.76,10200000.0
2008-07-21 16:27:00,0.7601,0.7601,0.76,0.76,9200000.0
2008-07-21 16:28:00,0.76005,0.7603,0.76005,0.7601,66000000.0
2008-07-21 16:29:00,0.7602,0.7603,0.7601,0.7603,68600000.0
2008-07-21 16:30:00,0.7602,0.7603,0.7599,0.7601,123600000.0
2008-07-21 16:31:00,0.76,0.7602,0.76,0.7601,38400000.0
2008-07-21 16:32:00,0.7601,0.7601,0.7599,0.76,31300000.0
2008-07-21 16:33:00,0.76,0.76,0.75965,0.7599,183800000.0
2008-07-21 16:34:00,0.7599,0.7602,0.7599,0.7599,132100000.0
2008-07-21 16:35:00,0.7599,0.76,0.7599,0.76,67800000.0
2008-07-21 16:36:00,0.7601,0.7601,0.7599,0.76,7300000.0
2008-07-21 16:37:00,0.7599,0.76,0.7598,0.7598,20400000.0
2008-07-21 16:38:00,0.75974,0.7598,0.75946,0.75955,97600000.0
2008-07-21 16:39:00,0.7598,0.7599,0.7598,0.7598,30000000.0
2008-07-21 16:40:00,0.7598,0.7599,0.7598,0.7599,62500000.0
2008-07-21 16:41:00,0.7599,0.76,0.7598,0.7599,83200000.0
2008-07-21 16:42:00,0.7599,0.7599,0.7598,0.7598,53600000.0
2008-07-21 16:43:00,0.7598,0.7598,0.7592,0.7593,188700000.0
2008-07-21 16:44:00,0.7593,0.7594,0.7591,0.7593,272900001.0
2008-07-21 16:45:00,0.7594,0.7595,0.7593,0.7593,153300000.0
2008-07-21 16:46:00,0.7593,0.7594,0.7593,0.7593,138200000.0
2008-07-21 16:47:00,0.7593,0.7593,0.7593,0.7593,65400000.0
2008-07-21 16:48:00,0.7593,0.7593,0.759,0.759,115900000.0
2008-07-21 16:49:00,0.7591,0.7593,0.7591,0.7593,120100000.0
2008-07-21 16:50:00,0.7593,0.7593,0.7593,0.7593,28000000.0
2008-07-21 16:51:00,0.7592,0.7592,0.7591,0.7592,85200000.0
2008-07-21 16:52:00,0.75925,0.7593,0.75925,0.75925,19400000.0
2008-07-21 16:53:00,0.7594,0.7594,0.7593,0.7593,5300000.0
2008-07-21 16:54:00,0.75935,0.7594,0.75935,0.7594,44600000.0
2008-07-21 16:55:00,0.7594,0.7594,0.7594,0.7594,41400000.0
2008-07-21 16:56:00,0.7594,0.7594,0.7593,0.75935,43500000.0
2008-07-21 16:57:00,0.7594,0.75945,0.7594,0.75945,13600000.0
2008-07-21 16:58:00,0.75945,0.75945,0.7592,0.7592,24700000.0
2008-07-21 16:59:00,0.7592,0.7592,0.75865,0.75865,357000000.0
2008-07-21 17:00:00,0.7588,0.7593,0.75865,0.75905,331300000.0
2008-07-21 17:01:00,0.75905,0.7596,0.759,0.7596,203600000.0
2008-07-21 17:02:00,0.7596,0.7598,0.7593,0.75955,219700000.0
2008-07-21 17:03:00,0.75955,0.7596,0.7595,0.7595,44600000.0
2008-07-21 17:04:00,0.7595,0.7596,0.7595,0.7595,11800000.0
2008-07-21 17:05:00,0.7595,0.7598,0.7595,0.75975,56600000.0
2008-07-21 17:06:00,0.7598,0.76005,0.7597,0.7598,39700000.0
2008-07-21 17:07:00,0.7598,0.76015,0.7598,0.7598,136900000.0
2008-07-21 17:08:00,0.7598,0.7601,0.7598,0.76,55200000.0
2008-07-21 17:09:00,0.75985,0.76005,0.75969,0.7598,72100000.0
2008-07-21 17:10:00,0.76,0.7602,0.7599,0.7602,18000000.0
2008-07-21 17:11:00,0.7602,0.7602,0.75985,0.76,7000000.0
2008-07-21 17:12:00,0.76,0.76,0.7599,0.76,226000000.0
2008-07-21 17:13:00,0.76,0.76,0.7595,0.7595,113700000.0
2008-07-21 17:14:00,0.7595,0.7595,0.75895,0.75905,272600000.0
2008-07-21 17:15:00,0.75905,0.75905,0.7588,0.75885,144300000.0
2008-07-21 17:16:00,0.7589,0.759,0.7588,0.75895,97600000.0
2008-07-21 17:17:00,0.759,0.7594,0.75895,0.75925,99300000.0
2008-07-21 17:18:00,0.75925,0.7594,0.759,0.75905,101300000.0
2008-07-21 17:19:00,0.7591,0.7591,0.75905,0.7591,21500000.0
2008-07-21 17:20:00,0.7591,0.7591,0.7591,0.7591,1600000.0
2008-07-21 17:21:00,0.7591,0.7592,0.75905,0.75915,75700000.0
2008-07-21 17:22:00,0.75915,0.7595,0.75915,0.7594,44200000.0
2008-07-21 17:23:00,0.7594,0.7594,0.7593,0.75935,90300000.0
2008-07-21 17:24:00,0.75935,0.75945,0.7593,0.75945,44100000.0
2008-07-21 17:25:00,0.75945,0.7595,0.75945,0.75945,9400000.0
2008-07-21 17:26:00,0.75945,0.75945,0.75865,0.75875,141900000.0
2008-07-21 17:27:00,0.75865,0.75935,0.75865,0.759,107500000.0
2008-07-21 17:28:00,0.759,0.759,0.75895,0.75895,29200000.0
2008-07-21 17:29:00,0.75895,0.759,0.75895,0.759,29000000.0
2008-07-21 17:30:00,0.759,0.75915,0.75895,0.7591,73600000.0
2008-07-21 17:31:00,0.75882,0.75926,0.75873,0.75926,18400000.0
2008-07-21 17:32:00,0.75931,0.75932,0.75864,0.75924,21200000.0
2008-07-21 17:33:00,0.7591,0.7594,0.7591,0.7593,148000000.0
2008-07-21 17:34:00,0.7593,0.7593,0.7593,0.7593,18800000.0
2008-07-21 17:35:00,0.7593,0.7594,0.7593,0.75935,45300000.0
2008-07-21 17:36:00,0.75935,0.75935,0.7593,0.7593,20300000.0
2008-07-21 17:37:00,0.75935,0.7594,0.75875,0.7588,412400000.0
2008-07-21 17:38:00,0.7588,0.7589,0.75855,0.7586,241500000.0
2008-07-21 17:39:00,0.7586,0.7588,0.75855,0.7586,373900001.0
2008-07-21 17:40:00,0.7586,0.759,0.7586,0.7589,254000000.0
2008-07-21 17:41:00,0.7589,0.7589,0.7586,0.7586,328900001.0
2008-07-21 17:42:00,0.75865,0.7588,0.7586,0.7588,156800000.0
2008-07-21 17:43:00,0.7588,0.75905,0.75875,0.75895,74500000.0
2008-07-21 17:44:00,0.7589,0.759,0.7589,0.7589,35800000.0
2008-07-21 17:45:00,0.75895,0.75925,0.7588,0.7592,104000000.0
2008-07-21 17:46:00,0.7592,0.7592,0.7591,0.7592,142500000.0
2008-07-21 17:47:00,0.7592,0.7592,0.75915,0.7592,51400000.0
2008-07-21 17:48:00,0.75915,0.7592,0.75915,0.7592,62300000.0
2008-07-21 17:49:00,0.7592,0.7592,0.7591,0.7592,68300000.0
2008-07-21 17:50:00,0.7592,0.7592,0.7591,0.7592,60600000.0
2008-07-21 17:51:00,0.7592,0.7594,0.7592,0.7593,89200000.0
2008-07-21 17:52:00,0.7593,0.7596,0.7593,0.7594,44500000.0
2008-07-21 17:53:00,0.7594,0.7595,0.7593,0.7594,93800000.0
2008-07-21 17:54:00,0.7594,0.7594,0.75935,0.75935,51500000.0
2008-07-21 17:55:00,0.7594,0.7594,0.7593,0.7594,31100000.0
2008-07-21 17:56:00,0.7594,0.7596,0.7594,0.7595,13700000.0
2008-07-21 17:57:00,0.7596,0.7596,0.7594,0.75945,74500000.0
2008-07-21 17:58:00,0.7596,0.7596,0.7594,0.75945,50400000.0
2008-07-21 17:59:00,0.7595,0.7595,0.75945,0.7595,383400000.0
2008-07-21 18:00:00,0.75945,0.7596,0.75945,0.7595,111500000.0
2008-07-21 18:01:00,0.7596,0.7596,0.7594,0.7594,34000000.0
2008-07-21 18:02:00,0.7594,0.7594,0.75915,0.7592,29000000.0
2008-07-21 18:03:00,0.7592,0.75935,0.75915,0.75915,26400000.0
2008-07-21 18:04:00,0.75903,0.75928,0.75879,0.75904,129800000.0
2008-07-21 18:05:00,0.75906,0.75925,0.75894,0.75924,32000000.0
2008-07-21 18:06:00,0.7592,0.7594,0.7591,0.75925,112100000.0
2008-07-21 18:07:00,0.7594,0.75945,0.75925,0.75925,28000000.0
2008-07-21 18:08:00,0.75925,0.75925,0.75905,0.7591,24800000.0
2008-07-21 18:09:00,0.7594,0.7594,0.75905,0.7591,24500000.0
2008-07-21 18:10:00,0.75915,0.7593,0.75915,0.7593,47500000.0
2008-07-21 18:11:00,0.75915,0.75941,0.75908,0.75908,44000000.0
2008-07-21 18:12:00,0.7593,0.7593,0.7591,0.7593,41600000.0
2008-07-21 18:13:00,0.75935,0.7594,0.7593,0.7594,21100000.0
2008-07-21 18:14:00,0.7594,0.7594,0.75915,0.7592,79900000.0
2008-07-21 18:15:00,0.7592,0.7592,0.759,0.7591,61300000.0
2008-07-21 18:16:00,0.75905,0.75905,0.7588,0.75885,44400000.0
2008-07-21 18:17:00,0.7589,0.75905,0.7588,0.7588,110400000.0
2008-07-21 18:18:00,0.7589,0.7592,0.7588,0.759,155300000.0
2008-07-21 18:19:00,0.759,0.759,0.759,0.759,12000000.0
2008-07-21 18:20:00,0.759,0.7593,0.75895,0.75925,112300000.0
2008-07-21 18:21:00,0.75925,0.75935,0.75925,0.75935,6100000.0
2008-07-21 18:22:00,0.75935,0.75935,0.75915,0.7593,40900000.0
2008-07-21 18:23:00,0.75889,0.7593,0.75877,0.75877,24300000.0
2008-07-21 18:24:00,0.7592,0.7592,0.7592,0.7592,1600000.0
2008-07-21 18:25:00,0.75925,0.7593,0.7592,0.7593,10000000.0
2008-07-21 18:26:00,0.7593,0.7593,0.7588,0.7592,90500000.0
2008-07-21 18:27:00,0.7592,0.7592,0.75905,0.75905,29400000.0
2008-07-21 18:28:00,0.7585,0.75915,0.7585,0.75915,82000002.0
2008-07-21 18:29:00,0.7592,0.7592,0.7592,0.7592,4000000.0
2008-07-21 18:30:00,0.7592,0.7592,0.7589,0.7589,20300000.0
2008-07-21 18:31:00,0.759,0.7592,0.759,0.7591,36300000.0
2008-07-21 18:32:00,0.7591,0.7592,0.7589,0.7592,25500000.0
2008-07-21 18:33:00,0.7592,0.75945,0.7591,0.7592,28000000.0
2008-07-21 18:34:00,0.7592,0.75945,0.7592,0.7594,55100000.0
2008-07-21 18:35:00,0.75945,0.75945,0.75945,0.75945,5000000.0
2008-07-21 18:36:00,0.7595,0.7595,0.75945,0.7595,12600000.0
2008-07-21 18:37:00,0.7595,0.7595,0.759,0.7594,57300000.0
2008-07-21 18:38:00,0.75945,0.75945,0.75945,0.75945,5000000.0
2008-07-21 18:39:00,0.75945,0.75945,0.75945,0.75945,2400000.0
2008-07-21 18:40:00,0.75917,0.75979,0.75914,0.75964,88200000.0
2008-07-21 18:41:00,0.75945,0.75945,0.75945,0.75945,8500000.0
2008-07-21 18:42:00,0.75946,0.75969,0.75927,0.75969,39600000.0
2008-07-21 18:43:00,0.75962,0.75962,0.75922,0.75946,6800000.0
2008-07-21 18:44:00,0.75945,0.75945,0.75945,0.75945,1700000.0
2008-07-21 18:45:00,0.7595,0.75955,0.7595,0.75955,8800000.0
2008-07-21 18:46:00,0.75949,0.75971,0.75926,0.75971,66200000.0
2008-07-21 18:47:00,0.75971,0.75971,0.75928,0.75954,142400000.0
2008-07-21 18:48:00,0.75957,0.7597,0.75921,0.7595,102000000.0
2008-07-21 18:49:00,0.75955,0.75955,0.75955,0.75955,6100000.0
2008-07-21 18:50:00,0.75955,0.75955,0.75955,0.75955,4000000.0
2008-07-21 18:51:00,0.75965,0.7598,0.7594,0.75951,125800000.0
2008-07-21 18:52:00,0.75945,0.75945,0.75945,0.75945,2400000.0
2008-07-21 18:53:00,0.75929,0.75959,0.75913,0.75927,95400000.0
2008-07-21 18:54:00,0.7595,0.75955,0.75925,0.75955,27600000.0
2008-07-21 18:55:00,0.75955,0.75955,0.75945,0.75955,9500000.0
2008-07-21 18:56:00,0.75955,0.75975,0.75935,0.75945,71100000.0
2008-07-21 18:57:00,0.75955,0.75975,0.75945,0.75945,21400000.0
2008-07-21 18:58:00,0.75945,0.75945,0.75945,0.75945,4200000.0
2008-07-21 18:59:00,0.75965,0.76005,0.75955,0.75955,38600000.0
2008-07-21 19:00:00,0.75955,0.7602,0.75955,0.7598,40000000.0
2008-07-21 19:01:00,0.75985,0.75985,0.75955,0.75955,58100000.0
2008-07-21 19:02:00,0.7595,0.7595,0.75945,0.7595,24000000.0
2008-07-21 19:03:00,0.7595,0.75955,0.7595,0.75955,13100000.0
2008-07-21 19:04:00,0.75965,0.75985,0.7596,0.75985,71200000.0
2008-07-21 19:05:00,0.7597,0.7599,0.7596,0.7596,25700000.0
2008-07-21 19:06:00,0.7596,0.75975,0.75955,0.7596,28900000.0
2008-07-21 19:07:00,0.7596,0.7596,0.7596,0.7596,26800000.0
2008-07-21 19:08:00,0.7596,0.7596,0.7595,0.7595,9200000.0
2008-07-21 19:09:00,0.75945,0.75945,0.75945,0.75945,2400000.0
2008-07-21 19:10:00,0.7595,0.75965,0.75945,0.75945,40400000.0
2008-07-21 19:11:00,0.7596,0.7597,0.75935,0.75945,26700000.0
2008-07-21 19:12:00,0.75945,0.7598,0.75935,0.7598,31700000.0
2008-07-21 19:13:00,0.7598,0.7598,0.7597,0.7598,19200000.0
2008-07-21 19:14:00,0.75949,0.75978,0.75944,0.75959,31100000.0
2008-07-21 19:15:00,0.7595,0.75989,0.75949,0.75969,71400000.0
2008-07-21 19:16:00,0.75966,0.75982,0.75949,0.75954,69000000.0
2008-07-21 19:17:00,0.75951,0.75985,0.75947,0.75954,98900000.0
2008-07-21 19:18:00,0.75962,0.7599,0.75956,0.75962,68200000.0
2008-07-21 19:19:00,0.75958,0.75991,0.75958,0.75984,148500000.0
2008-07-21 19:20:00,0.7598,0.7598,0.7597,0.7598,8500000.0
2008-07-21 19:21:00,0.75941,0.75983,0.7594,0.75982,29600000.0
2008-07-21 19:22:00,0.7598,0.7598,0.7597,0.7598,8500000.0
2008-07-21 19:23:00,0.75953,0.75979,0.75943,0.75943,27000000.0
2008-07-21 19:24:00,0.75975,0.75975,0.75975,0.75975,1000000.0
2008-07-21 19:25:00,0.75975,0.7599,0.7597,0.7597,104400000.0
2008-07-21 19:26:00,0.75975,0.7599,0.75965,0.7597,357000000.0
2008-07-21 19:27:00,0.7598,0.7599,0.7597,0.7597,421600000.0
2008-07-21 19:28:00,0.7598,0.7599,0.7597,0.75975,439400000.0
2008-07-21 19:29:00,0.7598,0.7599,0.75945,0.7596,96800000.0
2008-07-21 19:30:00,0.75968,0.75999,0.75922,0.75936,37900000.0
2008-07-21 19:31:00,0.7596,0.7596,0.7596,0.7596,1000000.0
2008-07-21 19:32:00,0.75972,0.75972,0.75943,0.75968,41200000.0
2008-07-21 19:33:00,0.75976,0.75982,0.7597,0.75972,31500000.0
2008-07-21 19:34:00,0.7597,0.7597,0.7595,0.7595,21000000.0
2008-07-21 19:35:00,0.7595,0.7595,0.7595,0.7595,5400000.0
2008-07-21 19:36:00,0.75941,0.75971,0.75925,0.75971,27500000.0
2008-07-21 19:37:00,0.7595,0.7595,0.7595,0.7595,5400000.0
2008-07-21 19:38:00,0.75945,0.7596,0.7594,0.7595,9800000.0
2008-07-21 19:39:00,0.75935,0.7594,0.75925,0.75925,70400000.0
2008-07-21 19:40:00,0.7593,0.7593,0.75925,0.7593,83400000.0
2008-07-21 19:41:00,0.7593,0.7593,0.7593,0.7593,3200000.0
2008-07-21 19:42:00,0.7593,0.7594,0.7593,0.7593,14900000.0
2008-07-21 19:43:00,0.7593,0.7593,0.7587,0.7587,149500001.0
2008-07-21 19:44:00,0.7587,0.75965,0.75865,0.7595,208800000.0
2008-07-21 19:45:00,0.7596,0.7596,0.759,0.759,81900000.0
2008-07-21 19:46:00,0.759,0.7592,0.759,0.75905,22600000.0
2008-07-21 19:47:00,0.75905,0.75905,0.75905,0.75905,1700000.0
2008-07-21 19:48:00,0.75915,0.75915,0.75895,0.759,13000000.0
2008-07-21 19:49:00,0.7591,0.7592,0.759,0.75905,48200000.0
2008-07-21 19:50:00,0.75905,0.75905,0.75905,0.75905,1000000.0
2008-07-21 19:51:00,0.759,0.75905,0.759,0.759,8800000.0
2008-07-21 19:52:00,0.759,0.759,0.7589,0.75895,14200000.0
2008-07-21 19:53:00,0.75895,0.75895,0.75895,0.75895,1700000.0
2008-07-21 19:54:00,0.75895,0.75895,0.7589,0.7589,11100000.0
2008-07-21 19:55:00,0.75891,0.75905,0.75863,0.75899,34300000.0
2008-07-21 19:56:00,0.7589,0.7591,0.7589,0.75895,30200000.0
2008-07-21 19:57:00,0.7587,0.75911,0.75866,0.75881,163599999.0
2008-07-21 19:58:00,0.75871,0.75906,0.75869,0.75869,73300000.0
2008-07-21 19:59:00,0.75905,0.7595,0.75905,0.7593,34100000.0
2008-07-21 20:00:00,0.7593,0.7593,0.7592,0.7592,9400000.0
2008-07-21 20:01:00,0.7592,0.7592,0.7592,0.7592,1300000.0
2008-07-21 20:02:00,0.7592,0.75925,0.7592,0.7592,31500000.0
2008-07-21 20:03:00,0.75911,0.75948,0.75911,0.75948,6000000.0
2008-07-21 20:04:00,0.75925,0.75925,0.7592,0.7592,7000000.0
2008-07-21 20:05:00,0.75932,0.7594,0.7591,0.75933,26500000.0
2008-07-21 20:06:00,0.7592,0.7592,0.75895,0.759,90700000.0
2008-07-21 20:07:00,0.75905,0.7591,0.759,0.759,25900000.0
2008-07-21 20:08:00,0.7591,0.7596,0.7591,0.7595,69900000.0
2008-07-21 20:09:00,0.75945,0.75945,0.75945,0.75945,4700000.0
2008-07-21 20:10:00,0.75918,0.75951,0.75914,0.75928,7000000.0
2008-07-21 20:12:00,0.75945,0.75945,0.75945,0.75945,1000000.0
2008-07-21 20:13:00,0.7594,0.75965,0.7594,0.7596,19500000.0
2008-07-21 20:14:00,0.7596,0.7597,0.7596,0.7597,64500000.0
2008-07-21 20:15:00,0.7597,0.75975,0.7596,0.7596,16800000.0
2008-07-21 20:16:00,0.75965,0.75965,0.75965,0.75965,1000000.0
2008-07-21 20:17:00,0.75971,0.7598,0.75942,0.75977,57300000.0
2008-07-21 20:18:00,0.7596,0.75965,0.7596,0.75965,2700000.0
2008-07-21 20:19:00,0.75965,0.75965,0.75935,0.75955,58200000.0
2008-07-21 20:20:00,0.7596,0.7596,0.7595,0.7596,11400000.0
2008-07-21 20:21:00,0.75949,0.75957,0.75936,0.75952,16600000.0
2008-07-21 20:22:00,0.7596,0.7596,0.75955,0.75955,10500000.0
2008-07-21 20:23:00,0.75955,0.7596,0.75955,0.7596,7500000.0
2008-07-21 20:24:00,0.75928,0.75965,0.75928,0.75965,16200000.0
2008-07-21 20:25:00,0.75956,0.75967,0.75938,0.75967,11700000.0
2008-07-21 20:26:00,0.75955,0.7596,0.7595,0.75953,12500000.0
2008-07-21 20:27:00,0.75965,0.7597,0.75965,0.7597,6000000.0
2008-07-21 20:28:00,0.75975,0.75995,0.75975,0.7598,16000000.0
2008-07-21 20:29:00,0.75961,0.75977,0.75959,0.75959,20500000.0
2008-07-21 20:30:00,0.7598,0.75985,0.75975,0.75985,14200000.0
2008-07-21 20:31:00,0.75985,0.75985,0.75985,0.75985,1000000.0
2008-07-21 20:32:00,0.75985,0.75985,0.75985,0.75985,8000000.0
2008-07-21 20:33:00,0.75985,0.75985,0.75975,0.7598,12900000.0
2008-07-21 20:34:00,0.75964,0.75992,0.75942,0.75992,54500000.0
2008-07-21 20:35:00,0.7598,0.7599,0.75975,0.75975,17500000.0
2008-07-21 20:36:00,0.7601,0.7601,0.7601,0.7601,14400000.0
2008-07-21 20:37:00,0.7601,0.7601,0.7597,0.76,51500000.0
2008-07-21 20:38:00,0.7601,0.7601,0.76,0.7601,12900000.0
2008-07-21 20:39:00,0.7601,0.7603,0.76005,0.7601,70600000.0
2008-07-21 20:40:00,0.76035,0.76045,0.7602,0.7602,37900000.0
2008-07-21 20:41:00,0.76015,0.7603,0.76005,0.7602,60600000.0
2008-07-21 20:42:00,0.7602,0.7603,0.7598,0.7599,83700000.0
2008-07-21 20:43:00,0.75985,0.7599,0.75975,0.75975,29400000.0
2008-07-21 20:44:00,0.75975,0.7599,0.75975,0.7599,15400000.0
2008-07-21 20:45:00,0.75985,0.75995,0.75975,0.75995,57900000.0
2008-07-21 20:46:00,0.75995,0.76,0.75985,0.7599,54900000.0
2008-07-21 20:47:00,0.75976,0.75988,0.75955,0.75955,11000000.0
2008-07-21 20:48:00,0.75985,0.75985,0.75985,0.75985,2800000.0
2008-07-21 20:49:00,0.7599,0.7599,0.7599,0.7599,12600000.0
2008-07-21 20:50:00,0.75995,0.76,0.75985,0.7599,26900000.0
2008-07-21 20:51:00,0.7599,0.76,0.7599,0.75995,8300000.0
2008-07-21 20:52:00,0.76,0.7602,0.75995,0.76,78300000.0
2008-07-21 20:53:00,0.76012,0.76012,0.75967,0.75989,29100000.0
2008-07-21 20:54:00,0.76005,0.7603,0.76005,0.76015,36000000.0
2008-07-21 20:55:00,0.76005,0.7604,0.76005,0.76035,71500000.0
2008-07-21 20:56:00,0.7604,0.7604,0.76025,0.76025,39500000.0
2008-07-21 20:57:00,0.76025,0.7603,0.76,0.76005,36100000.0
2008-07-21 20:58:00,0.76005,0.76005,0.76005,0.76005,4400000.0
2008-07-21 20:59:00,0.76005,0.76005,0.76005,0.76005,12200000.0
2008-07-21 21:00:00,0.76005,0.7602,0.75975,0.7599,37800000.0
2008-07-21 21:01:00,0.75968,0.75997,0.75947,0.75965,247700000.0
2008-07-21 21:02:00,0.7599,0.76,0.7599,0.75995,7200000.0
2008-07-21 21:03:00,0.75953,0.76,0.75953,0.7597,38700000.0
2008-07-21 21:04:00,0.7597,0.76014,0.7597,0.76014,73000000.0
2008-07-21 21:05:00,0.76016,0.76017,0.76008,0.76017,20300000.0
2008-07-21 21:06:00,0.75995,0.75995,0.75995,0.75995,2400000.0
2008-07-21 21:07:00,0.75995,0.7601,0.75985,0.75995,55800000.0
2008-07-21 21:08:00,0.75995,0.75995,0.75985,0.75995,23500000.0
2008-07-21 21:09:00,0.7599,0.76,0.7599,0.76,15500000.0
2008-07-21 21:10:00,0.76,0.76,0.76,0.76,1800000.0
2008-07-21 21:11:00,0.75987,0.76005,0.75964,0.75997,122200000.0
2008-07-21 21:12:00,0.76015,0.7603,0.76015,0.7602,11900000.0
2008-07-21 21:13:00,0.75982,0.76036,0.75982,0.75997,92700000.0
2008-07-21 21:14:00,0.7602,0.7604,0.7602,0.76035,19300000.0
2008-07-21 21:15:00,0.76035,0.76065,0.76035,0.76065,28000000.0
2008-07-21 21:16:00,0.76065,0.76085,0.76065,0.7608,59400000.0
2008-07-21 21:17:00,0.76085,0.76085,0.76055,0.76055,31400000.0
2008-07-21 21:18:00,0.76045,0.7605,0.76035,0.7605,26400000.0
2008-07-21 21:19:00,0.7605,0.7606,0.7605,0.7606,5900000.0
2008-07-21 21:20:00,0.7606,0.76065,0.7604,0.7605,37800000.0
2008-07-21 21:21:00,0.7602,0.76059,0.7601,0.76048,24600000.0
2008-07-21 21:22:00,0.76052,0.76056,0.7602,0.7605,23500000.0
2008-07-21 21:23:00,0.76045,0.7605,0.7604,0.7605,13000000.0
2008-07-21 21:24:00,0.76045,0.7605,0.76035,0.76035,53000000.0
2008-07-21 21:25:00,0.7601,0.76032,0.76003,0.76006,52100000.0
2008-07-21 21:26:00,0.76018,0.76051,0.75997,0.75997,53400000.0
2008-07-21 21:27:00,0.76015,0.7603,0.76015,0.7603,2200000.0
2008-07-21 21:28:00,0.7604,0.7604,0.76035,0.76035,4500000.0
2008-07-21 21:29:00,0.76035,0.7605,0.7603,0.7605,65000000.0
2008-07-21 21:30:00,0.76045,0.76045,0.76035,0.76035,13600000.0
2008-07-21 21:31:00,0.7603,0.7603,0.76025,0.76025,7700000.0
2008-07-21 21:32:00,0.76025,0.76105,0.76025,0.76065,39500000.0
2008-07-21 21:33:00,0.7606,0.7606,0.76045,0.7605,13700000.0
2008-07-21 21:34:00,0.7605,0.76055,0.7605,0.76055,11700000.0
2008-07-21 21:35:00,0.7606,0.7606,0.7606,0.7606,6400000.0
2008-07-21 21:36:00,0.76069,0.7607,0.76035,0.76059,24300000.0
2008-07-21 21:37:00,0.76069,0.76069,0.76029,0.7606,133699998.0
2008-07-21 21:38:00,0.76066,0.7607,0.76044,0.76061,39099999.0
2008-07-21 21:39:00,0.76072,0.7608,0.76072,0.7608,24099999.0
2008-07-21 21:40:00,0.7606,0.76085,0.7606,0.76085,28200000.0
2008-07-21 21:41:00,0.7609,0.76105,0.76085,0.76105,46600000.0
2008-07-21 21:42:00,0.76105,0.76105,0.761,0.761,29600000.0
2008-07-21 21:43:00,0.761,0.7611,0.761,0.7611,12300000.0
2008-07-21 21:44:00,0.76105,0.7611,0.76105,0.7611,9400000.0
2008-07-21 21:45:00,0.7611,0.7611,0.7611,0.7611,2000000.0
2008-07-21 21:46:00,0.76105,0.7611,0.76105,0.7611,7100000.0
2008-07-21 21:47:00,0.76089,0.76101,0.76077,0.76084,31600000.0
2008-07-21 21:48:00,0.7611,0.7611,0.7611,0.7611,1000000.0
2008-07-21 21:49:00,0.76096,0.76112,0.76095,0.7611,42100000.0
2008-07-21 21:50:00,0.76102,0.76126,0.76087,0.76115,42700000.0
2008-07-21 21:51:00,0.7611,0.7611,0.7611,0.7611,17300000.0
2008-07-21 21:52:00,0.76087,0.76112,0.76077,0.76077,8000000.0
2008-07-21 21:53:00,0.7611,0.7611,0.7611,0.7611,3400000.0
2008-07-21 21:54:00,0.7611,0.7611,0.7611,0.7611,18600000.0
2008-07-21 21:55:00,0.76105,0.76105,0.76085,0.76105,102800000.0
2008-07-21 21:56:00,0.76105,0.76105,0.7608,0.7609,38300000.0
2008-07-21 21:57:00,0.7609,0.76095,0.7609,0.76095,6100000.0
2008-07-21 21:58:00,0.76095,0.76115,0.76095,0.76115,45200000.0
2008-07-21 21:59:00,0.7612,0.7612,0.76075,0.76075,38100000.0
2008-07-21 22:00:00,0.76095,0.76105,0.7607,0.76105,39600000.0
2008-07-21 22:01:00,0.76105,0.76105,0.7608,0.76095,31100000.0
2008-07-21 22:02:00,0.7609,0.7609,0.7609,0.7609,5000000.0
2008-07-21 22:03:00,0.7609,0.76095,0.76085,0.76085,8800000.0
2008-07-21 22:04:00,0.76085,0.761,0.76085,0.761,10800000.0
2008-07-21 22:05:00,0.761,0.76105,0.76085,0.76095,41000000.0
2008-07-21 22:06:00,0.76095,0.76105,0.7609,0.76095,41200000.0
2008-07-21 22:07:00,0.7607,0.76108,0.76069,0.76108,65200000.0
2008-07-21 22:08:00,0.761,0.7611,0.76095,0.76105,21600000.0
2008-07-21 22:09:00,0.76105,0.76105,0.7609,0.76095,13300000.0
2008-07-21 22:10:00,0.76095,0.76095,0.7609,0.76095,15900000.0
2008-07-21 22:11:00,0.7609,0.7609,0.76085,0.7609,4400000.0
2008-07-21 22:12:00,0.76095,0.7611,0.7609,0.76095,34200000.0
2008-07-21 22:13:00,0.76095,0.76105,0.76095,0.76095,35600000.0
2008-07-21 22:14:00,0.7607,0.76109,0.76066,0.76098,9500000.0
2008-07-21 22:15:00,0.76095,0.76105,0.76095,0.76105,17600000.0
2008-07-21 22:16:00,0.76085,0.76102,0.76085,0.76098,30500000.0
2008-07-21 22:17:00,0.7611,0.7611,0.76095,0.76105,24700000.0
2008-07-21 22:18:00,0.76105,0.7611,0.7609,0.7611,34000000.0
2008-07-21 22:19:00,0.7611,0.7611,0.7609,0.7609,19300000.0
2008-07-21 22:20:00,0.76095,0.76135,0.7609,0.7611,107700000.0
2008-07-21 22:21:00,0.76105,0.7613,0.76105,0.7612,129500000.0
2008-07-21 22:22:00,0.7611,0.7612,0.7605,0.7609,96600000.0
2008-07-21 22:23:00,0.7609,0.7614,0.76065,0.7611,92400000.0
2008-07-21 22:24:00,0.7611,0.7612,0.76085,0.76095,58700000.0
2008-07-21 22:25:00,0.761,0.76105,0.76085,0.76105,158700000.0
2008-07-21 22:26:00,0.76105,0.76105,0.76105,0.76105,20000000.0
2008-07-21 22:27:00,0.76105,0.76105,0.76105,0.76105,5800000.0
2008-07-21 22:28:00,0.7611,0.7611,0.7611,0.7611,9300000.0
2008-07-21 22:29:00,0.7608,0.76136,0.76078,0.76136,45600000.0
2008-07-21 22:30:00,0.76115,0.76115,0.7609,0.7609,7700000.0
2008-07-21 22:31:00,0.7609,0.7609,0.7608,0.7609,29200000.0
2008-07-21 22:32:00,0.761,0.761,0.76095,0.761,29400000.0
2008-07-21 22:33:00,0.761,0.7612,0.761,0.761,58800000.0
2008-07-21 22:34:00,0.7611,0.7613,0.76105,0.7612,93700000.0
2008-07-21 22:35:00,0.7613,0.7616,0.7613,0.7613,64300000.0
2008-07-21 22:36:00,0.7613,0.76155,0.7611,0.7613,216600000.0
2008-07-21 22:37:00,0.76115,0.7616,0.76115,0.7613,131700000.0
2008-07-21 22:38:00,0.76135,0.7615,0.7613,0.7613,188900000.0
2008-07-21 22:39:00,0.76135,0.7614,0.76135,0.7614,64700000.0
2008-07-21 22:40:00,0.76135,0.76135,0.76135,0.76135,8000000.0
2008-07-21 22:41:00,0.7613,0.7613,0.7611,0.7611,19200000.0
2008-07-21 22:42:00,0.76105,0.76105,0.76105,0.76105,8800000.0
2008-07-21 22:43:00,0.76105,0.7611,0.76105,0.7611,16500000.0
2008-07-21 22:44:00,0.7608,0.76131,0.7608,0.76095,51700000.0
2008-07-21 22:45:00,0.7611,0.76115,0.7611,0.7611,59000000.0
2008-07-21 22:46:00,0.7609,0.76121,0.7609,0.76111,29400000.0
2008-07-21 22:47:00,0.76115,0.7615,0.76115,0.7614,139700000.0
2008-07-21 22:48:00,0.7615,0.7617,0.7614,0.7615,217900000.0
2008-07-21 22:49:00,0.76145,0.7615,0.76145,0.7615,44600000.0
2008-07-21 22:50:00,0.7615,0.7615,0.7613,0.7614,69599999.0
2008-07-21 22:51:00,0.76145,0.76145,0.7614,0.7614,21800000.0
2008-07-21 22:52:00,0.7614,0.7614,0.7612,0.7612,91600000.0
2008-07-21 22:53:00,0.7612,0.7612,0.76115,0.76115,41200000.0
2008-07-21 22:54:00,0.76115,0.7612,0.76115,0.7612,85300000.0
2008-07-21 22:55:00,0.76125,0.76135,0.76105,0.76105,64700000.0
2008-07-21 22:56:00,0.761,0.7612,0.761,0.7612,62300001.0
2008-07-21 22:57:00,0.7612,0.76125,0.76115,0.76125,27400000.0
2008-07-21 22:58:00,0.7614,0.7615,0.7614,0.7615,26300000.0
2008-07-21 22:59:00,0.7616,0.7616,0.76145,0.76145,4000000.0
2008-07-21 23:00:00,0.7614,0.7616,0.7614,0.76145,23800000.0
2008-07-21 23:01:00,0.76145,0.76145,0.7613,0.7614,6300000.0
2008-07-21 23:02:00,0.7614,0.76145,0.76135,0.76135,9400000.0
2008-07-21 23:03:00,0.7613,0.76135,0.7613,0.7613,8200000.0
2008-07-21 23:04:00,0.7612,0.7612,0.76095,0.761,6600000.0
2008-07-21 23:05:00,0.76099,0.76112,0.7608,0.76112,10000000.0
2008-07-21 23:06:00,0.76105,0.7612,0.76095,0.7612,7600000.0
2008-07-21 23:07:00,0.7612,0.7612,0.7609,0.7611,63400000.0
2008-07-21 23:08:00,0.7611,0.7614,0.7611,0.7614,26800000.0
2008-07-21 23:09:00,0.7614,0.7614,0.7613,0.7613,7000000.0
2008-07-21 23:10:00,0.7613,0.7613,0.7613,0.7613,1000000.0
2008-07-21 23:11:00,0.7613,0.7613,0.7613,0.7613,2000000.0
2008-07-21 23:12:00,0.7613,0.7613,0.7613,0.7613,1000000.0
2008-07-21 23:13:00,0.7613,0.7613,0.7613,0.7613,1000000.0
2008-07-21 23:14:00,0.7613,0.7613,0.76125,0.76125,8000000.0
2008-07-21 23:15:00,0.76125,0.76125,0.76125,0.76125,3000000.0
2008-07-21 23:16:00,0.7613,0.7613,0.761,0.7612,94100000.0
2008-07-21 23:17:00,0.7614,0.7617,0.7613,0.7617,67500000.0
2008-07-21 23:18:00,0.7617,0.7617,0.7614,0.7614,18100000.0
2008-07-21 23:19:00,0.7616,0.7616,0.7615,0.7616,148599998.0
2008-07-21 23:20:00,0.7616,0.76165,0.76155,0.76155,19700000.0
2008-07-21 23:21:00,0.7616,0.76165,0.76155,0.7616,16200000.0
2008-07-21 23:22:00,0.7616,0.76165,0.7616,0.7616,3600000.0
2008-07-21 23:23:00,0.76165,0.76165,0.76165,0.76165,1000000.0
2008-07-21 23:24:00,0.76165,0.76165,0.7616,0.7616,18700000.0
2008-07-21 23:25:00,0.7616,0.7616,0.7616,0.7616,2000000.0
2008-07-21 23:26:00,0.76167,0.76172,0.76135,0.76135,43000000.0
2008-07-21 23:27:00,0.7616,0.76165,0.7616,0.76165,18500000.0
2008-07-21 23:28:00,0.7616,0.7616,0.76155,0.76155,18400000.0
2008-07-21 23:29:00,0.76155,0.76155,0.76155,0.76155,2000000.0
2008-07-21 23:30:00,0.76155,0.76155,0.76145,0.76155,24500000.0
2008-07-21 23:31:00,0.76155,0.76155,0.7615,0.76155,8400000.0
2008-07-21 23:32:00,0.76155,0.76155,0.7615,0.76155,26400000.0
2008-07-21 23:33:00,0.7615,0.76155,0.7615,0.76155,13800000.0
2008-07-21 23:34:00,0.7615,0.76155,0.7615,0.76155,12800000.0
2008-07-21 23:35:00,0.76155,0.76155,0.76155,0.76155,15200000.0
2008-07-21 23:36:00,0.76175,0.76175,0.76155,0.7616,84600000.0
2008-07-21 23:37:00,0.7616,0.76185,0.7616,0.7616,34400000.0
2008-07-21 23:38:00,0.7616,0.76175,0.7616,0.7616,48100000.0
2008-07-21 23:39:00,0.7616,0.7616,0.7616,0.7616,1000000.0
2008-07-21 23:40:00,0.76156,0.76192,0.76156,0.76177,61600000.0
2008-07-21 23:41:00,0.76167,0.76179,0.76137,0.76147,91600000.0
2008-07-21 23:42:00,0.7616,0.7616,0.7616,0.7616,1000000.0
2008-07-21 23:43:00,0.76155,0.76155,0.76155,0.76155,3200000.0
2008-07-21 23:44:00,0.76155,0.76155,0.7615,0.7615,29000000.0
2008-07-21 23:45:00,0.76145,0.76166,0.76125,0.76136,142600000.0
2008-07-21 23:46:00,0.7615,0.7615,0.7615,0.7615,28400000.0
2008-07-21 23:47:00,0.7615,0.7615,0.7615,0.7615,31600000.0
2008-07-21 23:48:00,0.7615,0.7615,0.7615,0.7615,16000000.0
2008-07-21 23:49:00,0.7615,0.76155,0.76145,0.76155,20700000.0
2008-07-21 23:50:00,0.76155,0.76155,0.76155,0.76155,6900000.0
2008-07-21 23:51:00,0.76155,0.76155,0.76155,0.76155,24000000.0
2008-07-21 23:52:00,0.76145,0.76145,0.7614,0.76145,6100000.0
2008-07-21 23:53:00,0.7614,0.76145,0.761,0.7612,74000000.0
2008-07-21 23:54:00,0.76125,0.76145,0.761,0.7611,163000000.0
2008-07-21 23:55:00,0.7611,0.7611,0.7611,0.7611,42300000.0
2008-07-21 23:56:00,0.7611,0.7611,0.7611,0.7611,24100000.0
2008-07-21 23:57:00,0.7611,0.7612,0.7611,0.7612,21200000.0
2008-07-21 23:58:00,0.7612,0.76135,0.7612,0.76135,97000001.0
2008-07-21 23:59:00,0.76125,0.76135,0.7612,0.76135,22700000.0
2008-07-22 00:00:00,0.7613,0.76135,0.7613,0.76135,5800000.0
2008-07-22 00:01:00,0.7613,0.76135,0.7613,0.76135,4700000.0
2008-07-22 00:02:00,0.7613,0.76135,0.7613,0.76135,9100000.0
2008-07-22 00:03:00,0.7613,0.76135,0.7613,0.76135,4700000.0
2008-07-22 00:04:00,0.7613,0.76135,0.7613,0.76135,4700000.0
2008-07-22 00:05:00,0.7613,0.7614,0.7613,0.76135,6200000.0
2008-07-22 00:06:00,0.7613,0.76135,0.7613,0.76135,4700000.0
2008-07-22 00:07:00,0.7613,0.76135,0.7613,0.76135,4700000.0
2008-07-22 00:08:00,0.7613,0.76135,0.7613,0.76135,5700000.0
2008-07-22 00:09:00,0.7613,0.76135,0.7613,0.76135,5700000.0
2008-07-22 00:10:00,0.7613,0.76135,0.7613,0.76135,5700000.0
2008-07-22 00:11:00,0.7613,0.76135,0.7613,0.76135,5100000.0
2008-07-22 00:12:00,0.7613,0.76135,0.7613,0.76135,5100000.0
2008-07-22 00:13:00,0.7613,0.76135,0.7613,0.76135,8400000.0
2008-07-22 00:14:00,0.7613,0.76135,0.7613,0.76135,8400000.0
2008-07-22 00:15:00,0.7613,0.76135,0.7613,0.76135,8400000.0
2008-07-22 00:16:00,0.7613,0.76135,0.7613,0.76135,8400000.0
2008-07-22 00:17:00,0.76135,0.76135,0.76135,0.76135,12800000.0
2008-07-22 00:18:00,0.76135,0.76135,0.761,0.7612,104400000.0
2008-07-22 00:19:00,0.7612,0.7613,0.7611,0.7612,94900000.0
2008-07-22 00:20:00,0.7612,0.7612,0.7612,0.7612,54700000.0
2008-07-22 00:21:00,0.7612,0.7612,0.7612,0.7612,19100000.0
2008-07-22 00:22:00,0.76125,0.7614,0.7612,0.7613,163600000.0
2008-07-22 00:23:00,0.7613,0.7613,0.7613,0.7613,14400000.0
2008-07-22 00:24:00,0.76107,0.76127,0.76097,0.76098,18200000.0
2008-07-22 00:25:00,0.7613,0.76139,0.76099,0.76106,69900001.0
2008-07-22 00:26:00,0.7613,0.7613,0.7613,0.7613,36200000.0
2008-07-22 00:27:00,0.7613,0.7614,0.7613,0.7613,79900000.0
2008-07-22 00:28:00,0.7613,0.7613,0.7612,0.7612,60400000.0
2008-07-22 00:29:00,0.7612,0.7613,0.7612,0.7612,49200000.0
2008-07-22 00:30:00,0.7612,0.7612,0.76115,0.76115,7900000.0
2008-07-22 00:31:00,0.76078,0.76131,0.76068,0.76091,65700000.0
2008-07-22 00:32:00,0.76115,0.76115,0.7611,0.7611,74600000.0
2008-07-22 00:33:00,0.76115,0.76115,0.761,0.761,121000000.0
2008-07-22 00:34:00,0.76076,0.76123,0.76067,0.76123,37500000.0
2008-07-22 00:35:00,0.761,0.761,0.761,0.761,26500000.0
2008-07-22 00:36:00,0.7612,0.7613,0.7612,0.7613,8300000.0
2008-07-22 00:37:00,0.7613,0.7613,0.761,0.761,22800000.0
2008-07-22 00:38:00,0.761,0.761,0.761,0.761,10600000.0
2008-07-22 00:39:00,0.761,0.761,0.7609,0.7609,83000000.0
2008-07-22 00:40:00,0.7609,0.761,0.7609,0.7609,104100000.0
2008-07-22 00:41:00,0.7609,0.761,0.7609,0.761,39300000.0
2008-07-22 00:42:00,0.761,0.761,0.7609,0.7609,41600000.0
2008-07-22 00:43:00,0.7609,0.761,0.7609,0.761,51000000.0
2008-07-22 00:44:00,0.7609,0.7609,0.7609,0.7609,39000000.0
2008-07-22 00:45:00,0.761,0.761,0.761,0.761,14000000.0
2008-07-22 00:46:00,0.761,0.761,0.761,0.761,17700000.0
2008-07-22 00:47:00,0.761,0.761,0.761,0.761,29300000.0
2008-07-22 00:48:00,0.761,0.76115,0.761,0.7611,86400000.0
2008-07-22 00:49:00,0.7611,0.7611,0.7611,0.7611,160100000.0
2008-07-22 00:50:00,0.7611,0.7612,0.7611,0.7612,10100000.0
2008-07-22 00:51:00,0.76099,0.76116,0.76082,0.76097,60500000.0
2008-07-22 00:52:00,0.7612,0.7612,0.76115,0.76115,5000000.0
2008-07-22 00:53:00,0.76088,0.76123,0.76074,0.76122,65000001.0
2008-07-22 00:54:00,0.76103,0.76124,0.76082,0.76124,44500001.0
2008-07-22 00:55:00,0.76125,0.76125,0.76079,0.76079,62200000.0
2008-07-22 00:56:00,0.76115,0.76115,0.76105,0.76105,14700000.0
2008-07-22 00:57:00,0.76105,0.76105,0.7607,0.7608,78299998.0
2008-07-22 00:58:00,0.7608,0.76085,0.7607,0.76075,23700000.0
2008-07-22 00:59:00,0.76075,0.7608,0.7607,0.7608,29700000.0
2008-07-22 01:00:00,0.7608,0.76085,0.7608,0.76085,12200000.0
2008-07-22 01:01:00,0.76091,0.76098,0.76056,0.76091,218200000.0
2008-07-22 01:02:00,0.76085,0.76085,0.76085,0.76085,1000000.0
2008-07-22 01:03:00,0.7609,0.761,0.7609,0.76095,37300000.0
2008-07-22 01:04:00,0.76057,0.76104,0.76046,0.76056,168200000.0
2008-07-22 01:05:00,0.761,0.761,0.761,0.761,12700000.0
2008-07-22 01:06:00,0.761,0.76105,0.761,0.76105,81200000.0
2008-07-22 01:07:00,0.761,0.761,0.7609,0.7609,79000000.0
2008-07-22 01:08:00,0.7609,0.7609,0.76085,0.76085,8200000.0
2008-07-22 01:09:00,0.76085,0.76085,0.76085,0.76085,3700000.0
2008-07-22 01:10:00,0.76085,0.76085,0.7608,0.7608,24300000.0
2008-07-22 01:11:00,0.7608,0.7608,0.7607,0.7607,28400000.0
2008-07-22 01:12:00,0.7607,0.76075,0.76065,0.76065,38500000.0
2008-07-22 01:13:00,0.76065,0.7607,0.7606,0.7606,101100000.0
2008-07-22 01:14:00,0.7606,0.7606,0.7603,0.7603,209100001.0
2008-07-22 01:15:00,0.76035,0.76075,0.76035,0.7605,150800000.0
2008-07-22 01:16:00,0.7605,0.7607,0.7605,0.7607,117000000.0
2008-07-22 01:17:00,0.7607,0.76075,0.7607,0.7607,22100000.0
2008-07-22 01:18:00,0.7607,0.7607,0.7605,0.7605,33100000.0
2008-07-22 01:19:00,0.7605,0.7611,0.7605,0.7608,116900000.0
2008-07-22 01:20:00,0.7608,0.7608,0.7606,0.7606,18200000.0
2008-07-22 01:21:00,0.76065,0.7609,0.7606,0.7606,75200000.0
2008-07-22 01:22:00,0.7607,0.76085,0.76055,0.76085,80600000.0
2008-07-22 01:23:00,0.76085,0.7609,0.76085,0.7609,13000000.0
2008-07-22 01:24:00,0.7609,0.7609,0.7609,0.7609,7000000.0
2008-07-22 01:25:00,0.7609,0.76095,0.7609,0.76095,6000000.0
2008-07-22 01:26:00,0.76095,0.76095,0.76085,0.76085,14400000.0
2008-07-22 01:27:00,0.76075,0.76086,0.76063,0.76084,68800000.0
2008-07-22 01:28:00,0.7609,0.7609,0.76085,0.76085,4000000.0
2008-07-22 01:29:00,0.76085,0.7609,0.76085,0.7609,9000000.0
2008-07-22 01:30:00,0.7609,0.7609,0.7609,0.7609,5000000.0
2008-07-22 01:31:00,0.7609,0.7609,0.7609,0.7609,1000000.0
2008-07-22 01:32:00,0.7609,0.7609,0.76085,0.76085,4000000.0
2008-07-22 01:33:00,0.76085,0.76085,0.7608,0.7608,8700000.0
2008-07-22 01:34:00,0.76085,0.76085,0.76085,0.76085,1000000.0
2008-07-22 01:35:00,0.76085,0.76085,0.7606,0.7608,67300000.0
2008-07-22 01:36:00,0.76075,0.7608,0.76075,0.7608,28500000.0
2008-07-22 01:37:00,0.7608,0.7609,0.7608,0.7609,29400000.0
2008-07-22 01:38:00,0.7609,0.7609,0.7608,0.7608,25900000.0
2008-07-22 01:39:00,0.7608,0.76095,0.7608,0.76095,53000000.0
2008-07-22 01:40:00,0.76095,0.76095,0.7607,0.7607,40500000.0
2008-07-22 01:41:00,0.7607,0.7608,0.7607,0.7608,7300000.0
2008-07-22 01:42:00,0.7608,0.7608,0.7608,0.7608,2000000.0
2008-07-22 01:43:00,0.7605,0.76084,0.7603,0.76068,129000000.0
2008-07-22 01:44:00,0.7606,0.76065,0.7606,0.76065,8400000.0
2008-07-22 01:45:00,0.7608,0.7608,0.7608,0.7608,5000000.0
2008-07-22 01:46:00,0.7608,0.7609,0.76065,0.76065,44600000.0
2008-07-22 01:47:00,0.76065,0.76095,0.76065,0.76095,63600000.0
2008-07-22 01:48:00,0.76095,0.76095,0.76095,0.76095,6000000.0
2008-07-22 01:49:00,0.76095,0.761,0.76095,0.761,4300000.0
2008-07-22 01:50:00,0.761,0.761,0.7606,0.7608,62800000.0
2008-07-22 01:51:00,0.7608,0.7609,0.7608,0.7609,5700000.0
2008-07-22 01:52:00,0.76101,0.76107,0.76056,0.76103,69600000.0
2008-07-22 01:53:00,0.76094,0.76106,0.7609,0.76093,25200000.0
2008-07-22 01:54:00,0.76098,0.76111,0.76064,0.76111,33900000.0
2008-07-22 01:55:00,0.7609,0.7609,0.7609,0.7609,5700000.0
2008-07-22 01:56:00,0.76085,0.7609,0.76085,0.7609,12200000.0
2008-07-22 01:57:00,0.76085,0.76085,0.76085,0.76085,3000000.0
2008-07-22 01:58:00,0.76085,0.76085,0.7606,0.7606,32100000.0
2008-07-22 01:59:00,0.7606,0.7606,0.7604,0.7604,43400000.0
2008-07-22 02:00:00,0.7604,0.7606,0.7604,0.7606,51500000.0
2008-07-22 02:01:00,0.76045,0.7608,0.76045,0.7606,130100000.0
2008-07-22 02:02:00,0.7606,0.7606,0.7606,0.7606,1000000.0
2008-07-22 02:03:00,0.7606,0.7606,0.7606,0.7606,10600000.0
2008-07-22 02:04:00,0.7606,0.76065,0.7606,0.76065,13800000.0
2008-07-22 02:05:00,0.76065,0.76065,0.76065,0.76065,2000000.0
2008-07-22 02:06:00,0.76065,0.76065,0.76065,0.76065,1000000.0
2008-07-22 02:07:00,0.76065,0.7607,0.7605,0.7607,87000000.0
2008-07-22 02:08:00,0.76043,0.7608,0.76035,0.7608,28000000.0
2008-07-22 02:09:00,0.7607,0.7607,0.7607,0.7607,39300000.0
2008-07-22 02:10:00,0.7608,0.761,0.7608,0.7609,99199999.0
2008-07-22 02:11:00,0.76095,0.7611,0.76095,0.761,95900000.0
2008-07-22 02:12:00,0.761,0.761,0.7609,0.761,172299999.0
2008-07-22 02:13:00,0.761,0.7611,0.76085,0.7609,231300001.0
2008-07-22 02:14:00,0.7609,0.761,0.7608,0.761,27700000.0
2008-07-22 02:15:00,0.761,0.7613,0.7609,0.7612,223400001.0
2008-07-22 02:16:00,0.7612,0.7614,0.7608,0.761,155600000.0
2008-07-22 02:17:00,0.761,0.7611,0.761,0.761,101000000.0
2008-07-22 02:18:00,0.761,0.7611,0.761,0.761,53200000.0
2008-07-22 02:19:00,0.761,0.7612,0.761,0.7612,67300000.0
2008-07-22 02:20:00,0.7612,0.7614,0.7612,0.7614,32000000.0
2008-07-22 02:21:00,0.76145,0.7615,0.761,0.7613,68600000.0
2008-07-22 02:22:00,0.7613,0.7615,0.76115,0.7614,67700000.0
2008-07-22 02:23:00,0.7615,0.7615,0.7615,0.7615,37900000.0
2008-07-22 02:24:00,0.7615,0.76155,0.7615,0.7615,34900000.0
2008-07-22 02:25:00,0.7615,0.7615,0.7615,0.7615,6000000.0
2008-07-22 02:26:00,0.7615,0.76155,0.7615,0.7615,26600000.0
2008-07-22 02:27:00,0.7615,0.76165,0.7615,0.76155,128900000.0
2008-07-22 02:28:00,0.76155,0.7616,0.7615,0.7616,53800000.0
2008-07-22 02:29:00,0.7616,0.7616,0.7615,0.7616,44200000.0
2008-07-22 02:30:00,0.7616,0.7616,0.7615,0.7615,23400000.0
2008-07-22 02:31:00,0.7615,0.7615,0.7614,0.7614,65000000.0
2008-07-22 02:32:00,0.7614,0.7614,0.7614,0.7614,24200000.0
2008-07-22 02:33:00,0.7614,0.7614,0.7614,0.7614,37800000.0
2008-07-22 02:34:00,0.7614,0.7614,0.7613,0.7613,22900000.0
2008-07-22 02:35:00,0.7614,0.7614,0.7614,0.7614,1000000.0
2008-07-22 02:36:00,0.76135,0.76135,0.7612,0.76125,243100001.0
2008-07-22 02:37:00,0.76125,0.76125,0.7612,0.7612,28200000.0
2008-07-22 02:38:00,0.7612,0.7612,0.7612,0.7612,3200000.0
2008-07-22 02:39:00,0.7612,0.7612,0.7612,0.7612,17300000.0
2008-07-22 02:40:00,0.7609,0.76135,0.76086,0.7613,26300000.0
2008-07-22 02:41:00,0.7612,0.7612,0.7612,0.7612,8900000.0
2008-07-22 02:42:00,0.76121,0.76125,0.76087,0.76125,34900000.0
2008-07-22 02:43:00,0.7612,0.7613,0.7612,0.7613,27000000.0
2008-07-22 02:44:00,0.76125,0.7613,0.7612,0.76125,20600000.0
2008-07-22 02:45:00,0.76125,0.7613,0.76125,0.7613,21700000.0
2008-07-22 02:46:00,0.76135,0.76135,0.7613,0.76135,18400000.0
2008-07-22 02:47:00,0.7613,0.76145,0.7613,0.76135,55999998.0
2008-07-22 02:48:00,0.76135,0.76135,0.76135,0.76135,1000000.0
2008-07-22 02:49:00,0.76135,0.76135,0.76135,0.76135,1000000.0
2008-07-22 02:50:00,0.76085,0.76145,0.76085,0.76145,28300000.0
2008-07-22 02:51:00,0.76135,0.76135,0.7611,0.7611,32500000.0
2008-07-22 02:52:00,0.7611,0.76115,0.761,0.76105,54400000.0
2008-07-22 02:53:00,0.76105,0.76105,0.76085,0.76095,54400000.0
2008-07-22 02:54:00,0.7609,0.76095,0.7602,0.7604,158700000.0
2008-07-22 02:55:00,0.76045,0.76095,0.76045,0.7608,174300000.0
2008-07-22 02:56:00,0.7608,0.7608,0.7608,0.7608,85100000.0
2008-07-22 02:57:00,0.7608,0.7608,0.7608,0.7608,41900000.0
2008-07-22 02:58:00,0.7608,0.76095,0.7608,0.7609,201500000.0
2008-07-22 02:59:00,0.7609,0.761,0.7609,0.761,75900000.0
2008-07-22 03:00:00,0.761,0.7612,0.7609,0.7612,133800000.0
2008-07-22 03:01:00,0.7612,0.7613,0.761,0.7611,214400000.0
2008-07-22 03:02:00,0.76084,0.76115,0.76067,0.76115,31000000.0
2008-07-22 03:03:00,0.7611,0.7611,0.7609,0.7609,102000000.0
2008-07-22 03:04:00,0.7609,0.761,0.7609,0.761,18400000.0
2008-07-22 03:05:00,0.76095,0.76095,0.7609,0.7609,48900000.0
2008-07-22 03:06:00,0.7609,0.761,0.7609,0.761,92900001.0
2008-07-22 03:07:00,0.76105,0.76105,0.761,0.761,78100000.0
2008-07-22 03:08:00,0.76095,0.761,0.7609,0.761,45000000.0
2008-07-22 03:09:00,0.76061,0.76061,0.76053,0.76059,34600000.0
2008-07-22 03:10:00,0.76069,0.76069,0.76055,0.76055,17900000.0
2008-07-22 03:11:00,0.761,0.761,0.761,0.761,65900000.0
2008-07-22 03:12:00,0.76061,0.76068,0.76059,0.76062,43800000.0
2008-07-22 03:13:00,0.761,0.761,0.7609,0.761,65500000.0
2008-07-22 03:14:00,0.76095,0.76095,0.7609,0.7609,19900000.0
2008-07-22 03:15:00,0.7609,0.7609,0.7607,0.76085,182700000.0
2008-07-22 03:16:00,0.7608,0.7609,0.7608,0.7609,68700000.0
2008-07-22 03:17:00,0.7609,0.761,0.76085,0.7609,238600000.0
2008-07-22 03:18:00,0.7609,0.7614,0.7609,0.7611,189499999.0
2008-07-22 03:19:00,0.7611,0.7612,0.7609,0.761,127500000.0
2008-07-22 03:20:00,0.761,0.761,0.7609,0.761,46700000.0
2008-07-22 03:21:00,0.76095,0.76095,0.7608,0.76095,46200000.0
2008-07-22 03:22:00,0.76095,0.76095,0.7609,0.7609,64200000.0
2008-07-22 03:23:00,0.7608,0.7608,0.7608,0.7608,229300000.0
2008-07-22 03:24:00,0.7608,0.7609,0.7608,0.7609,38000000.0
2008-07-22 03:25:00,0.7609,0.7609,0.7609,0.7609,34300000.0
2008-07-22 03:26:00,0.7609,0.7611,0.7609,0.76105,158600000.0
2008-07-22 03:27:00,0.761,0.7612,0.761,0.7612,52700000.0
2008-07-22 03:28:00,0.7612,0.7612,0.7612,0.7612,40700000.0
2008-07-22 03:29:00,0.76125,0.76125,0.76125,0.76125,6800000.0
2008-07-22 03:30:00,0.76065,0.76068,0.76049,0.76049,48500000.0
2008-07-22 03:31:00,0.7613,0.7615,0.7613,0.7615,13400000.0
2008-07-22 03:32:00,0.7616,0.7616,0.7614,0.7616,37300000.0
2008-07-22 03:33:00,0.7615,0.7615,0.7614,0.7614,59600000.0
2008-07-22 03:34:00,0.7614,0.7614,0.7613,0.7613,16800000.0
2008-07-22 03:35:00,0.7613,0.7613,0.7613,0.7613,18200001.0
2008-07-22 03:36:00,0.7613,0.7613,0.7613,0.7613,52300000.0
2008-07-22 03:37:00,0.7613,0.7613,0.7613,0.7613,34700000.0
2008-07-22 03:38:00,0.76071,0.76071,0.76064,0.76067,5000000.0
2008-07-22 03:39:00,0.7613,0.7613,0.76125,0.76125,40200000.0
2008-07-22 03:40:00,0.76125,0.7613,0.76125,0.7613,28500000.0
2008-07-22 03:41:00,0.7613,0.7613,0.76125,0.76125,25700000.0
2008-07-22 03:42:00,0.76125,0.7617,0.76125,0.76135,136400000.0
2008-07-22 03:43:00,0.76135,0.76135,0.7613,0.7613,59200000.0
2008-07-22 03:44:00,0.7613,0.7613,0.7613,0.7613,88000000.0
2008-07-22 03:45:00,0.7613,0.7613,0.76095,0.761,120100000.0
2008-07-22 03:46:00,0.76105,0.76115,0.76105,0.76105,23000000.0
2008-07-22 03:47:00,0.76105,0.7613,0.76095,0.76105,173500000.0
2008-07-22 03:48:00,0.76115,0.76115,0.7608,0.7609,115500000.0
2008-07-22 03:49:00,0.7609,0.7609,0.7608,0.7608,83300000.0
2008-07-22 03:50:00,0.7608,0.7608,0.7607,0.7608,41500000.0
2008-07-22 03:51:00,0.76085,0.76085,0.76085,0.76085,2000000.0
2008-07-22 03:52:00,0.7609,0.761,0.7609,0.76095,14500000.0
2008-07-22 03:53:00,0.76095,0.761,0.76095,0.761,31000000.0
2008-07-22 03:54:00,0.761,0.7611,0.761,0.7611,6200000.0
2008-07-22 03:55:00,0.7612,0.7612,0.7612,0.7612,30400000.0
2008-07-22 03:56:00,0.7612,0.7612,0.7611,0.7611,11500000.0
2008-07-22 03:57:00,0.76072,0.76072,0.76059,0.76059,16200000.0
2008-07-22 03:58:00,0.7611,0.7611,0.7611,0.7611,11000000.0
2008-07-22 03:59:00,0.7611,0.7611,0.761,0.761,21900000.0
2008-07-22 04:00:00,0.761,0.761,0.7609,0.7609,6400000.0
2008-07-22 04:01:00,0.7609,0.7609,0.7609,0.7609,6000000.0
2008-07-22 04:02:00,0.7609,0.7609,0.7606,0.7607,64800000.0
2008-07-22 04:03:00,0.7607,0.7607,0.76065,0.76065,14400000.0
2008-07-22 04:04:00,0.7606,0.7607,0.7606,0.7607,47600000.0
2008-07-22 04:05:00,0.7606,0.7607,0.7606,0.7607,34000000.0
2008-07-22 04:06:00,0.76065,0.76065,0.7606,0.7606,84600000.0
2008-07-22 04:07:00,0.7606,0.7609,0.7606,0.7609,94200000.0
2008-07-22 04:08:00,0.7609,0.7609,0.7607,0.7608,36400000.0
2008-07-22 04:09:00,0.7608,0.7609,0.7608,0.7609,11000000.0
2008-07-22 04:10:00,0.7609,0.7611,0.7609,0.76095,89000000.0
2008-07-22 04:11:00,0.76095,0.76095,0.7608,0.7608,26000000.0
2008-07-22 04:12:00,0.7608,0.7608,0.7606,0.7606,33700000.0
2008-07-22 04:13:00,0.7607,0.7608,0.7606,0.7608,130100000.0
2008-07-22 04:14:00,0.7608,0.7609,0.7607,0.7608,120200000.0
2008-07-22 04:15:00,0.76075,0.76075,0.76065,0.76075,44200000.0
2008-07-22 04:16:00,0.76075,0.7609,0.7607,0.7607,167000000.0
2008-07-22 04:17:00,0.7607,0.7609,0.7607,0.7608,142000000.0
2008-07-22 04:18:00,0.7608,0.7609,0.76075,0.7608,91900000.0
2008-07-22 04:19:00,0.7609,0.7609,0.76075,0.76075,45500000.0
2008-07-22 04:20:00,0.76075,0.76075,0.7606,0.7606,43400000.0
2008-07-22 04:21:00,0.7606,0.7607,0.7606,0.7606,23100000.0
2008-07-22 04:22:00,0.7606,0.7607,0.76055,0.76065,64100000.0
2008-07-22 04:23:00,0.76065,0.7607,0.7606,0.7607,51800000.0
2008-07-22 04:24:00,0.7607,0.7607,0.76065,0.76065,5000000.0
2008-07-22 04:25:00,0.76065,0.76065,0.76065,0.76065,1000000.0
2008-07-22 04:26:00,0.76065,0.76065,0.7605,0.7605,38300000.0
2008-07-22 04:27:00,0.76055,0.7607,0.7605,0.7607,34500000.0
2008-07-22 04:28:00,0.7607,0.7607,0.7607,0.7607,13000000.0
2008-07-22 04:29:00,0.7607,0.76085,0.7607,0.7607,38900000.0
2008-07-22 04:30:00,0.7607,0.7607,0.7607,0.7607,14400000.0
2008-07-22 04:31:00,0.7607,0.7608,0.7607,0.7608,118900000.0
2008-07-22 04:32:00,0.7608,0.7609,0.7607,0.76075,113400000.0
2008-07-22 04:33:00,0.76075,0.76075,0.7607,0.7607,37600000.0
2008-07-22 04:34:00,0.7607,0.7609,0.76065,0.7608,120100000.0
2008-07-22 04:35:00,0.7608,0.7609,0.7606,0.7606,123200000.0
2008-07-22 04:36:00,0.7606,0.76075,0.7606,0.76075,187300000.0
2008-07-22 04:37:00,0.76075,0.7608,0.7607,0.7608,321199995.0
2008-07-22 04:38:00,0.7608,0.761,0.7608,0.76085,213200000.0
2008-07-22 04:39:00,0.76085,0.7609,0.7608,0.76085,74200000.0
2008-07-22 04:40:00,0.76085,0.76095,0.7608,0.76095,189299998.0
2008-07-22 04:41:00,0.761,0.761,0.7609,0.7609,25500000.0
2008-07-22 04:42:00,0.7609,0.7609,0.7609,0.7609,21000000.0
2008-07-22 04:43:00,0.7609,0.7609,0.76075,0.7608,70500000.0
2008-07-22 04:44:00,0.7608,0.76085,0.7608,0.76085,9900000.0
2008-07-22 04:45:00,0.7606,0.76068,0.76041,0.76058,36500000.0
2008-07-22 04:46:00,0.7609,0.761,0.7608,0.7608,42200000.0
2008-07-22 04:47:00,0.7609,0.7609,0.7609,0.7609,9700000.0
2008-07-22 04:48:00,0.7609,0.7609,0.7609,0.7609,4700000.0
2008-07-22 04:49:00,0.76103,0.76103,0.76077,0.761,37000000.0
2008-07-22 04:50:00,0.76105,0.76107,0.76043,0.7607,11800000.0
2008-07-22 04:51:00,0.76073,0.76074,0.76049,0.76049,9500000.0
2008-07-22 04:52:00,0.7609,0.76105,0.7609,0.76105,62400000.0
2008-07-22 04:53:00,0.76079,0.76092,0.76066,0.76069,7300000.0
2008-07-22 04:54:00,0.76105,0.7611,0.761,0.761,13500000.0
2008-07-22 04:55:00,0.761,0.761,0.7608,0.7608,22000000.0
2008-07-22 04:56:00,0.7608,0.76085,0.7608,0.76085,27600000.0
2008-07-22 04:57:00,0.76085,0.76095,0.76085,0.76095,10900000.0
2008-07-22 04:58:00,0.76095,0.76095,0.7608,0.7608,33500000.0
2008-07-22 04:59:00,0.76085,0.7609,0.76085,0.7609,13000000.0
2008-07-22 05:00:00,0.76067,0.76114,0.76048,0.76114,49400000.0
2008-07-22 05:01:00,0.76077,0.76099,0.76064,0.76099,19400000.0
2008-07-22 05:02:00,0.7609,0.761,0.7609,0.761,14100000.0
2008-07-22 05:03:00,0.761,0.761,0.7609,0.7609,17700000.0
2008-07-22 05:04:00,0.76063,0.76089,0.76051,0.76089,54400000.0
2008-07-22 05:05:00,0.7609,0.7609,0.7609,0.7609,44400000.0
2008-07-22 05:06:00,0.76096,0.76097,0.76069,0.76085,33600000.0
2008-07-22 05:07:00,0.7609,0.76095,0.7609,0.76095,9500000.0
2008-07-22 05:08:00,0.76095,0.761,0.7609,0.7609,38900000.0
2008-07-22 05:09:00,0.76085,0.76085,0.76085,0.76085,4000000.0
2008-07-22 05:10:00,0.76085,0.7609,0.76085,0.7609,21700000.0
2008-07-22 05:11:00,0.7609,0.761,0.7609,0.7609,87600000.0
2008-07-22 05:12:00,0.7609,0.7609,0.7609,0.7609,21300000.0
2008-07-22 05:13:00,0.7609,0.7609,0.7609,0.7609,9200000.0
2008-07-22 05:14:00,0.7609,0.76095,0.7609,0.76095,6200000.0
2008-07-22 05:15:00,0.76049,0.76109,0.76048,0.76105,34600000.0
2008-07-22 05:16:00,0.7609,0.7609,0.7609,0.7609,3000000.0
2008-07-22 05:17:00,0.7609,0.76095,0.7609,0.76095,5300000.0
2008-07-22 05:18:00,0.761,0.761,0.761,0.761,4000000.0
2008-07-22 05:19:00,0.761,0.7611,0.761,0.7611,23700000.0
2008-07-22 05:20:00,0.7611,0.76145,0.7611,0.7611,171000000.0
2008-07-22 05:21:00,0.76115,0.76115,0.7611,0.7611,39700000.0
2008-07-22 05:22:00,0.7611,0.7613,0.7611,0.7613,133400000.0
2008-07-22 05:23:00,0.7613,0.7613,0.76105,0.7613,59200000.0
2008-07-22 05:24:00,0.7613,0.7613,0.761,0.7611,132200000.0
2008-07-22 05:25:00,0.7611,0.7612,0.761,0.7611,94500000.0
2008-07-22 05:26:00,0.76105,0.7612,0.76105,0.7612,21700000.0
2008-07-22 05:27:00,0.7612,0.7612,0.7611,0.7611,56900000.0
2008-07-22 05:28:00,0.76115,0.76125,0.76115,0.76125,23300000.0
2008-07-22 05:29:00,0.7613,0.7613,0.7613,0.7613,8000000.0
2008-07-22 05:30:00,0.7613,0.7614,0.7612,0.7614,69399999.0
2008-07-22 05:31:00,0.7614,0.7614,0.7613,0.7613,37000000.0
2008-07-22 05:32:00,0.7613,0.7614,0.7612,0.7612,45400000.0
2008-07-22 05:33:00,0.7612,0.7612,0.7612,0.7612,169500000.0
2008-07-22 05:34:00,0.7613,0.7613,0.7611,0.7612,135700000.0
2008-07-22 05:35:00,0.7612,0.7613,0.7612,0.7612,68900000.0
2008-07-22 05:36:00,0.7612,0.7613,0.7612,0.7612,40300000.0
2008-07-22 05:37:00,0.76077,0.76117,0.76062,0.76087,43500000.0
2008-07-22 05:38:00,0.7612,0.7613,0.7612,0.7612,40800000.0
2008-07-22 05:39:00,0.7612,0.7612,0.761,0.761,113300000.0
2008-07-22 05:40:00,0.7611,0.7611,0.761,0.761,39600000.0
2008-07-22 05:41:00,0.7611,0.76115,0.76105,0.76115,19500000.0
2008-07-22 05:42:00,0.76115,0.7612,0.7611,0.7612,98000000.0
2008-07-22 05:43:00,0.76115,0.7613,0.76115,0.76115,42500000.0
2008-07-22 05:44:00,0.76115,0.76115,0.7611,0.7611,151200000.0
2008-07-22 05:45:00,0.7611,0.7611,0.761,0.761,20799999.0
2008-07-22 05:46:00,0.7611,0.7611,0.7611,0.7611,3000000.0
2008-07-22 05:47:00,0.7611,0.7612,0.7611,0.7612,29600000.0
2008-07-22 05:48:00,0.7612,0.7612,0.7612,0.7612,2000000.0
2008-07-22 05:49:00,0.7612,0.7612,0.7612,0.7612,1000000.0
2008-07-22 05:50:00,0.7612,0.7613,0.7612,0.7612,15000000.0
2008-07-22 05:51:00,0.7611,0.7611,0.7611,0.7611,10000000.0
2008-07-22 05:52:00,0.76076,0.76118,0.76067,0.76114,17000000.0
2008-07-22 05:53:00,0.7611,0.7611,0.761,0.761,16800000.0
2008-07-22 05:54:00,0.761,0.761,0.7607,0.7608,78000000.0
2008-07-22 05:55:00,0.7608,0.76095,0.7608,0.7609,96000000.0
2008-07-22 05:56:00,0.7609,0.7609,0.7609,0.7609,8400000.0
2008-07-22 05:57:00,0.7609,0.7609,0.7609,0.7609,14100000.0
2008-07-22 05:58:00,0.7609,0.7609,0.7608,0.7609,35400000.0
2008-07-22 05:59:00,0.76085,0.7609,0.7608,0.7609,41300000.0
2008-07-22 06:00:00,0.76095,0.761,0.76095,0.761,11000000.0
2008-07-22 06:01:00,0.761,0.761,0.761,0.761,4000000.0
2008-07-22 06:02:00,0.76093,0.76097,0.76048,0.76067,52400000.0
2008-07-22 06:03:00,0.76095,0.7611,0.7608,0.7609,136800000.0
2008-07-22 06:04:00,0.76085,0.7609,0.7608,0.7609,46300000.0
2008-07-22 06:05:00,0.7609,0.7609,0.7609,0.7609,6800000.0
2008-07-22 06:06:00,0.76055,0.761,0.76044,0.761,25000000.0
2008-07-22 06:07:00,0.7609,0.7609,0.7609,0.7609,13400000.0
2008-07-22 06:08:00,0.7609,0.7609,0.7609,0.7609,1400000.0
2008-07-22 06:09:00,0.76073,0.76089,0.76057,0.76089,33000000.0
2008-07-22 06:10:00,0.76081,0.76102,0.76052,0.76093,37800000.0
2008-07-22 06:11:00,0.76097,0.76102,0.7606,0.76098,35700000.0
2008-07-22 06:12:00,0.76085,0.76085,0.76085,0.76085,4500000.0
2008-07-22 06:13:00,0.7609,0.7609,0.76085,0.7609,25800000.0
2008-07-22 06:14:00,0.76073,0.76099,0.76047,0.76099,128700000.0
2008-07-22 06:15:00,0.7609,0.7609,0.7609,0.7609,2000000.0
2008-07-22 06:16:00,0.7608,0.761,0.7608,0.7609,53800000.0
2008-07-22 06:17:00,0.76045,0.76079,0.76029,0.76078,51500000.0
2008-07-22 06:18:00,0.7609,0.7609,0.7609,0.7609,7900000.0
2008-07-22 06:19:00,0.7609,0.7609,0.7608,0.7608,50200000.0
2008-07-22 06:20:00,0.76055,0.76083,0.76046,0.76083,42400000.0
2008-07-22 06:21:00,0.76085,0.7609,0.76085,0.7609,3300000.0
2008-07-22 06:22:00,0.76085,0.761,0.7608,0.7608,102499999.0
2008-07-22 06:23:00,0.7608,0.7608,0.7608,0.7608,8000000.0
2008-07-22 06:24:00,0.76085,0.7609,0.7608,0.7608,34000000.0
2008-07-22 06:25:00,0.7608,0.7609,0.7608,0.7609,17300000.0
2008-07-22 06:26:00,0.7608,0.7609,0.7608,0.7608,42700000.0
2008-07-22 06:27:00,0.76061,0.76084,0.76042,0.76084,22700000.0
2008-07-22 06:28:00,0.76085,0.76085,0.76046,0.76048,9500000.0
2008-07-22 06:29:00,0.76056,0.76075,0.76052,0.7606,22900000.0
2008-07-22 06:30:00,0.7608,0.7608,0.7608,0.7608,51800000.0
2008-07-22 06:31:00,0.7609,0.7609,0.7608,0.7608,31100000.0
2008-07-22 06:32:00,0.76063,0.76092,0.7604,0.7605,44300000.0
2008-07-22 06:33:00,0.7608,0.76085,0.7608,0.7608,53200000.0
2008-07-22 06:34:00,0.7608,0.7609,0.7608,0.7609,16600000.0
2008-07-22 06:35:00,0.7609,0.7609,0.7608,0.7608,57600000.0
2008-07-22 06:36:00,0.7608,0.76085,0.7608,0.76085,7700000.0
2008-07-22 06:37:00,0.7608,0.7608,0.7608,0.7608,27800000.0
2008-07-22 06:38:00,0.76086,0.76086,0.76041,0.76065,26200000.0
2008-07-22 06:39:00,0.76069,0.76078,0.76045,0.76069,26800000.0
2008-07-22 06:40:00,0.7608,0.7609,0.7606,0.76065,70400000.0
2008-07-22 06:41:00,0.7607,0.7608,0.76065,0.76065,25900000.0
2008-07-22 06:42:00,0.7606,0.7606,0.7605,0.76055,96100000.0
2008-07-22 06:43:00,0.76055,0.7606,0.7605,0.7605,55400000.0
2008-07-22 06:44:00,0.7605,0.7606,0.7605,0.7606,18500000.0
2008-07-22 06:45:00,0.7605,0.7606,0.7605,0.7605,160600000.0
2008-07-22 06:46:00,0.7605,0.7606,0.7605,0.7605,67600000.0
2008-07-22 06:47:00,0.7605,0.7605,0.7605,0.7605,66100000.0
2008-07-22 06:48:00,0.76055,0.7606,0.7605,0.7605,108700000.0
2008-07-22 06:49:00,0.7605,0.7606,0.7605,0.7606,25700000.0
2008-07-22 06:50:00,0.7606,0.7606,0.7605,0.7606,53300000.0
2008-07-22 06:51:00,0.7605,0.7606,0.7605,0.7606,93600000.0
2008-07-22 06:52:00,0.76055,0.76055,0.76,0.7602,196800000.0
2008-07-22 06:53:00,0.7602,0.7604,0.7602,0.7604,68200000.0
2008-07-22 06:54:00,0.76035,0.76035,0.7603,0.7603,6000000.0
2008-07-22 06:55:00,0.7603,0.7603,0.76005,0.7601,29200000.0
2008-07-22 06:56:00,0.7601,0.7601,0.75995,0.76,72000000.0
2008-07-22 06:57:00,0.76,0.7601,0.76,0.7601,65900000.0
2008-07-22 06:58:00,0.7601,0.7603,0.7601,0.76025,208200000.0
2008-07-22 06:59:00,0.76025,0.7604,0.76025,0.7603,100500000.0
2008-07-22 07:00:00,0.7603,0.7603,0.7603,0.7603,1000000.0
2008-07-22 07:01:00,0.7603,0.7605,0.7603,0.7605,148900000.0
2008-07-22 07:02:00,0.7605,0.7605,0.7603,0.7604,149700000.0
2008-07-22 07:03:00,0.7604,0.7605,0.7604,0.7605,21300000.0
2008-07-22 07:04:00,0.7605,0.7605,0.7605,0.7605,2000000.0
2008-07-22 07:05:00,0.7605,0.7605,0.7605,0.7605,7000000.0
2008-07-22 07:06:00,0.7605,0.7605,0.7605,0.7605,1000000.0
2008-07-22 07:07:00,0.76045,0.7607,0.76035,0.7607,126300000.0
2008-07-22 07:08:00,0.7606,0.7606,0.7605,0.7606,55400000.0
2008-07-22 07:09:00,0.7606,0.7606,0.7605,0.7606,23100000.0
2008-07-22 07:10:00,0.7606,0.7606,0.7604,0.7604,70700000.0
2008-07-22 07:11:00,0.7604,0.76055,0.7604,0.7605,44700000.0
2008-07-22 07:12:00,0.7605,0.7605,0.76045,0.76045,11000000.0
2008-07-22 07:13:00,0.7605,0.7606,0.7605,0.7606,10000000.0
2008-07-22 07:14:00,0.76055,0.76055,0.7602,0.7603,109399998.0
2008-07-22 07:15:00,0.7603,0.7603,0.76,0.76,77500000.0
2008-07-22 07:16:00,0.76,0.76,0.75995,0.76,14900000.0
2008-07-22 07:17:00,0.76,0.7601,0.76,0.7601,20900000.0
2008-07-22 07:18:00,0.7601,0.7601,0.75995,0.76,73800000.0
2008-07-22 07:19:00,0.76,0.7601,0.76,0.7601,49600000.0
2008-07-22 07:20:00,0.7601,0.7601,0.76,0.76005,35800000.0
2008-07-22 07:21:00,0.7601,0.7603,0.7601,0.7603,40500000.0
2008-07-22 07:22:00,0.7603,0.76035,0.7603,0.76035,17300000.0
2008-07-22 07:23:00,0.7603,0.76035,0.76025,0.76025,45500000.0
2008-07-22 07:24:00,0.76025,0.76025,0.7602,0.7602,44300000.0
2008-07-22 07:25:00,0.76015,0.76015,0.7599,0.76005,50600000.0
2008-07-22 07:26:00,0.76,0.76005,0.76,0.76005,8000000.0
2008-07-22 07:27:00,0.7597,0.76005,0.7597,0.75997,22200000.0
2008-07-22 07:28:00,0.7602,0.76025,0.7602,0.76025,10700000.0
2008-07-22 07:29:00,0.76004,0.76021,0.75987,0.76005,19000000.0
2008-07-22 07:30:00,0.7601,0.7601,0.76005,0.76005,14600000.0
2008-07-22 07:31:00,0.7601,0.7601,0.7601,0.7601,50600000.0
2008-07-22 07:32:00,0.7601,0.7602,0.7601,0.7602,8200000.0
2008-07-22 07:33:00,0.7602,0.76025,0.7602,0.76025,15200000.0
2008-07-22 07:34:00,0.76025,0.7603,0.76025,0.76025,11400000.0
2008-07-22 07:35:00,0.76025,0.7603,0.76025,0.7603,10000000.0
2008-07-22 07:36:00,0.7603,0.7604,0.7603,0.7604,34600000.0
2008-07-22 07:37:00,0.76045,0.7606,0.7603,0.7604,41500000.0
2008-07-22 07:38:00,0.7604,0.76045,0.7604,0.76045,7700000.0
2008-07-22 07:39:00,0.7605,0.7605,0.76045,0.76045,6000000.0
2008-07-22 07:40:00,0.7605,0.7605,0.7605,0.7605,7000000.0
2008-07-22 07:41:00,0.7605,0.7605,0.7605,0.7605,3000000.0
2008-07-22 07:42:00,0.76004,0.7606,0.76004,0.7602,55100000.0
2008-07-22 07:43:00,0.7605,0.76055,0.7605,0.76055,7000000.0
2008-07-22 07:44:00,0.76055,0.76055,0.7603,0.76035,54600000.0
2008-07-22 07:45:00,0.7604,0.7604,0.7604,0.7604,4000000.0
2008-07-22 07:46:00,0.76035,0.76035,0.76035,0.76035,3000000.0
2008-07-22 07:47:00,0.75993,0.76033,0.75986,0.76004,13300000.0
2008-07-22 07:48:00,0.75996,0.76049,0.75988,0.76007,22000000.0
2008-07-22 07:49:00,0.76035,0.76035,0.76035,0.76035,3000000.0
2008-07-22 07:50:00,0.76035,0.7604,0.76035,0.7604,5000000.0
2008-07-22 07:51:00,0.7604,0.7604,0.7604,0.7604,6000000.0
2008-07-22 07:52:00,0.7604,0.7604,0.76035,0.7604,16000000.0
2008-07-22 07:53:00,0.7604,0.7604,0.76035,0.76035,6000000.0
2008-07-22 07:54:00,0.76035,0.76035,0.76035,0.76035,3000000.0
2008-07-22 07:55:00,0.76035,0.76035,0.76035,0.76035,1000000.0
2008-07-22 07:56:00,0.76035,0.76035,0.76035,0.76035,6000000.0
2008-07-22 07:57:00,0.76035,0.76035,0.76035,0.76035,6000000.0
2008-07-22 07:58:00,0.76035,0.76035,0.76035,0.76035,5000000.0
2008-07-22 07:59:00,0.76035,0.76035,0.76035,0.76035,9000000.0
2008-07-22 08:00:00,0.76035,0.76055,0.76035,0.7604,39400000.0
2008-07-22 08:01:00,0.7604,0.7607,0.7604,0.76045,131299999.0
2008-07-22 08:02:00,0.76055,0.7608,0.76045,0.76055,147300000.0
2008-07-22 08:03:00,0.7608,0.7608,0.7605,0.76065,252200000.0
2008-07-22 08:04:00,0.7608,0.7608,0.7607,0.7607,38100000.0
2008-07-22 08:05:00,0.7607,0.7607,0.7607,0.7607,7600000.0
2008-07-22 08:06:00,0.7607,0.7608,0.7606,0.7607,218000000.0
2008-07-22 08:07:00,0.7607,0.761,0.7607,0.7608,78400000.0
2008-07-22 08:08:00,0.7608,0.7608,0.76075,0.7608,20800000.0
2008-07-22 08:09:00,0.7608,0.761,0.7608,0.761,51200000.0
2008-07-22 08:10:00,0.761,0.761,0.7608,0.7609,198199999.0
2008-07-22 08:11:00,0.76095,0.76095,0.7609,0.76095,81300000.0
2008-07-22 08:12:00,0.76095,0.761,0.7609,0.761,147000000.0
2008-07-22 08:13:00,0.761,0.761,0.76085,0.7609,183700000.0
2008-07-22 08:14:00,0.7609,0.761,0.7609,0.7609,92000000.0
2008-07-22 08:15:00,0.7609,0.7609,0.7609,0.7609,27300000.0
2008-07-22 08:16:00,0.7609,0.7609,0.7608,0.7609,96600001.0
2008-07-22 08:17:00,0.7609,0.7609,0.7607,0.7609,148700000.0
2008-07-22 08:18:00,0.7609,0.761,0.7609,0.761,28700000.0
2008-07-22 08:19:00,0.761,0.761,0.7609,0.76095,41200000.0
2008-07-22 08:20:00,0.761,0.761,0.761,0.761,242200001.0
2008-07-22 08:21:00,0.761,0.761,0.761,0.761,95400000.0
2008-07-22 08:22:00,0.761,0.761,0.7604,0.7608,115100000.0
2008-07-22 08:23:00,0.76085,0.76085,0.7608,0.7608,11400000.0
2008-07-22 08:24:00,0.7608,0.7609,0.7607,0.7608,101400000.0
2008-07-22 08:25:00,0.7608,0.7609,0.7608,0.7609,37200000.0
2008-07-22 08:26:00,0.7609,0.761,0.7609,0.7609,25200000.0
2008-07-22 08:27:00,0.7609,0.76095,0.7609,0.76095,56500000.0
2008-07-22 08:28:00,0.76095,0.76095,0.7608,0.7608,39200000.0
2008-07-22 08:29:00,0.7608,0.761,0.7608,0.761,37000000.0
2008-07-22 08:30:00,0.76075,0.76122,0.76046,0.76071,50500000.0
2008-07-22 08:31:00,0.761,0.76105,0.761,0.76105,26400000.0
2008-07-22 08:32:00,0.76105,0.76105,0.76105,0.76105,15300000.0
2008-07-22 08:33:00,0.76105,0.76105,0.76105,0.76105,5100000.0
2008-07-22 08:34:00,0.76105,0.76105,0.761,0.76105,26700000.0
2008-07-22 08:35:00,0.761,0.7611,0.761,0.7611,15900000.0
2008-07-22 08:36:00,0.7611,0.7612,0.7611,0.7612,35000000.0
2008-07-22 08:37:00,0.76098,0.76116,0.76058,0.76097,33400000.0
2008-07-22 08:38:00,0.7611,0.7611,0.7611,0.7611,10800000.0
2008-07-22 08:39:00,0.7611,0.7611,0.7611,0.7611,5500000.0
2008-07-22 08:40:00,0.7611,0.7613,0.761,0.76125,109000000.0
2008-07-22 08:41:00,0.76125,0.76135,0.7612,0.76125,71300000.0
2008-07-22 08:42:00,0.76125,0.76125,0.7611,0.7612,95000000.0
2008-07-22 08:43:00,0.7612,0.7612,0.7612,0.7612,30600000.0
2008-07-22 08:44:00,0.7612,0.76125,0.7612,0.7612,82400000.0
2008-07-22 08:45:00,0.7612,0.7614,0.7612,0.7614,35000000.0
2008-07-22 08:46:00,0.7614,0.76145,0.76115,0.7612,169900000.0
2008-07-22 08:47:00,0.7612,0.7614,0.76115,0.7612,171800000.0
2008-07-22 08:48:00,0.7612,0.7612,0.76115,0.7612,64000000.0
2008-07-22 08:49:00,0.76115,0.76115,0.7611,0.76115,34400000.0
2008-07-22 08:50:00,0.76115,0.7612,0.76115,0.7612,23500000.0
2008-07-22 08:51:00,0.7612,0.7612,0.761,0.7612,129700000.0
2008-07-22 08:52:00,0.7612,0.7612,0.76115,0.76115,26000000.0
2008-07-22 08:53:00,0.76115,0.7612,0.761,0.7611,96900000.0
2008-07-22 08:54:00,0.7611,0.76115,0.761,0.76115,76900000.0
2008-07-22 08:55:00,0.76115,0.76155,0.76115,0.76155,169200000.0
2008-07-22 08:56:00,0.76155,0.7618,0.7614,0.7617,216900000.0
2008-07-22 08:57:00,0.7617,0.76175,0.76145,0.76175,130300000.0
2008-07-22 08:58:00,0.76175,0.76175,0.76165,0.7617,65200000.0
2008-07-22 08:59:00,0.7617,0.76175,0.7617,0.7617,70700000.0
2008-07-22 09:00:00,0.7616,0.76175,0.7616,0.76175,38100000.0
2008-07-22 09:01:00,0.76175,0.76175,0.7617,0.7617,12600000.0
2008-07-22 09:02:00,0.7617,0.7617,0.7615,0.7616,159700000.0
2008-07-22 09:03:00,0.7615,0.7615,0.76135,0.7615,62900000.0
2008-07-22 09:04:00,0.76145,0.76145,0.7612,0.7612,189100000.0
2008-07-22 09:05:00,0.76125,0.7613,0.76115,0.7613,29400000.0
2008-07-22 09:06:00,0.7613,0.7613,0.76115,0.7613,93900000.0
2008-07-22 09:07:00,0.76125,0.7613,0.76125,0.7613,18200000.0
2008-07-22 09:08:00,0.76125,0.7613,0.761,0.761,125400000.0
2008-07-22 09:09:00,0.76095,0.7613,0.76065,0.76095,124500000.0
2008-07-22 09:10:00,0.76095,0.7611,0.7609,0.761,90900000.0
2008-07-22 09:11:00,0.761,0.7612,0.76095,0.761,141200000.0
2008-07-22 09:12:00,0.761,0.76115,0.761,0.7611,118200000.0
2008-07-22 09:13:00,0.7611,0.7611,0.7609,0.761,74400000.0
2008-07-22 09:14:00,0.761,0.761,0.7609,0.761,54300000.0
2008-07-22 09:15:00,0.76105,0.7613,0.76105,0.7611,115900000.0
2008-07-22 09:16:00,0.7613,0.7613,0.7613,0.7613,2000000.0
2008-07-22 09:17:00,0.7613,0.7613,0.761,0.7611,45900000.0
2008-07-22 09:18:00,0.7611,0.7614,0.7611,0.7614,45300000.0
2008-07-22 09:19:00,0.76084,0.76105,0.76058,0.76077,45900000.0
2008-07-22 09:20:00,0.7611,0.7611,0.7609,0.761,88100000.0
2008-07-22 09:21:00,0.761,0.761,0.7608,0.7609,151200000.0
2008-07-22 09:22:00,0.761,0.76105,0.761,0.761,29400000.0
2008-07-22 09:23:00,0.761,0.7611,0.7609,0.7609,72500000.0
2008-07-22 09:24:00,0.7609,0.761,0.7609,0.761,58600000.0
2008-07-22 09:25:00,0.761,0.7611,0.7609,0.761,31200000.0
2008-07-22 09:26:00,0.7611,0.7612,0.761,0.7611,119600000.0
2008-07-22 09:27:00,0.7611,0.7611,0.7609,0.76095,40100000.0
2008-07-22 09:28:00,0.7609,0.76105,0.7609,0.761,84200000.0
2008-07-22 09:29:00,0.761,0.761,0.7606,0.7607,123200000.0
2008-07-22 09:30:00,0.76075,0.7609,0.76075,0.7608,70200000.0
2008-07-22 09:31:00,0.7608,0.7609,0.7607,0.7608,177800000.0
2008-07-22 09:32:00,0.7608,0.7608,0.7607,0.7607,72400000.0
2008-07-22 09:33:00,0.7607,0.76075,0.7607,0.7607,73000000.0
2008-07-22 09:34:00,0.76075,0.76075,0.76065,0.7607,116300000.0
2008-07-22 09:35:00,0.76075,0.7608,0.7607,0.7607,62900000.0
2008-07-22 09:36:00,0.7607,0.76075,0.7607,0.7607,25500000.0
2008-07-22 09:37:00,0.7607,0.7608,0.7607,0.76075,31200000.0
2008-07-22 09:38:00,0.7608,0.7609,0.7607,0.7608,78800000.0
2008-07-22 09:39:00,0.7608,0.76085,0.7608,0.7608,73500000.0
2008-07-22 09:40:00,0.76085,0.7609,0.7608,0.7609,31300000.0
2008-07-22 09:41:00,0.7609,0.7609,0.7609,0.7609,3000000.0
2008-07-22 09:42:00,0.76095,0.76105,0.7609,0.76105,41000000.0
2008-07-22 09:43:00,0.76105,0.76105,0.7609,0.76095,59300000.0
2008-07-22 09:44:00,0.76095,0.761,0.76095,0.761,25800000.0
2008-07-22 09:45:00,0.761,0.7611,0.761,0.761,30900000.0
2008-07-22 09:46:00,0.761,0.761,0.76095,0.761,25700000.0
2008-07-22 09:47:00,0.761,0.761,0.76095,0.76095,26400000.0
2008-07-22 09:48:00,0.76095,0.76095,0.7608,0.7608,36500000.0
2008-07-22 09:49:00,0.7608,0.7609,0.7608,0.7609,18300000.0
2008-07-22 09:50:00,0.76085,0.761,0.7608,0.761,50900000.0
2008-07-22 09:51:00,0.76085,0.76098,0.76044,0.76096,30100000.0
2008-07-22 09:52:00,0.76091,0.7611,0.76067,0.76103,13800000.0
2008-07-22 09:53:00,0.7609,0.7611,0.7609,0.761,47400000.0
2008-07-22 09:54:00,0.761,0.7611,0.761,0.761,34900000.0
2008-07-22 09:55:00,0.761,0.7614,0.761,0.7613,135900000.0
2008-07-22 09:56:00,0.7613,0.7613,0.7612,0.7612,36400000.0
2008-07-22 09:57:00,0.7612,0.7613,0.7612,0.7613,20300000.0
2008-07-22 09:58:00,0.7613,0.7614,0.7612,0.7613,137200000.0
2008-07-22 09:59:00,0.7613,0.7613,0.76105,0.76115,59000000.0
2008-07-22 10:00:00,0.76115,0.7613,0.76115,0.7613,50600000.0
2008-07-22 10:01:00,0.7613,0.7614,0.7613,0.7613,62800000.0
2008-07-22 10:02:00,0.7613,0.7614,0.76105,0.76105,68000000.0
2008-07-22 10:03:00,0.7611,0.7612,0.7611,0.7612,7100000.0
2008-07-22 10:04:00,0.76084,0.7613,0.76082,0.76082,23000000.0
2008-07-22 10:05:00,0.7612,0.7613,0.7612,0.7612,47500000.0
2008-07-22 10:06:00,0.7612,0.7612,0.7612,0.7612,3700000.0
2008-07-22 10:07:00,0.76102,0.76136,0.76081,0.76093,22000000.0
2008-07-22 10:08:00,0.7612,0.76125,0.7612,0.7612,18200000.0
2008-07-22 10:09:00,0.7612,0.76125,0.7612,0.7612,29800000.0
2008-07-22 10:10:00,0.7612,0.7613,0.7612,0.7613,21000000.0
2008-07-22 10:11:00,0.7612,0.7612,0.76105,0.7612,47800000.0
2008-07-22 10:12:00,0.7611,0.7611,0.76105,0.76105,9900000.0
2008-07-22 10:13:00,0.76105,0.76105,0.761,0.76105,94700000.0
2008-07-22 10:14:00,0.7611,0.76135,0.7611,0.76135,161800000.0
2008-07-22 10:15:00,0.7613,0.7614,0.7612,0.7613,61900000.0
2008-07-22 10:16:00,0.76125,0.76125,0.7612,0.7612,10800000.0
2008-07-22 10:17:00,0.7612,0.7612,0.7612,0.7612,77000000.0
2008-07-22 10:18:00,0.7613,0.7616,0.7613,0.7613,46000000.0
2008-07-22 10:19:00,0.7613,0.7615,0.7613,0.7614,106400000.0
2008-07-22 10:20:00,0.7614,0.7615,0.7613,0.7615,133300000.0
2008-07-22 10:21:00,0.7615,0.7616,0.7614,0.7615,121700000.0
2008-07-22 10:22:00,0.76145,0.7616,0.76145,0.7615,27600000.0
2008-07-22 10:23:00,0.7615,0.7615,0.7614,0.7615,58300000.0
2008-07-22 10:24:00,0.7614,0.7615,0.7614,0.7614,36200000.0
2008-07-22 10:25:00,0.7615,0.76165,0.7614,0.76165,85300000.0
2008-07-22 10:26:00,0.76165,0.7617,0.7614,0.76155,133700000.0
2008-07-22 10:27:00,0.7615,0.7616,0.7615,0.7616,27900000.0
2008-07-22 10:28:00,0.7616,0.76165,0.7615,0.76165,16200000.0
2008-07-22 10:29:00,0.7616,0.76165,0.7616,0.76165,5600000.0
2008-07-22 10:30:00,0.7616,0.76165,0.7616,0.76165,8500000.0
2008-07-22 10:31:00,0.7616,0.76165,0.7616,0.76165,2600000.0
2008-07-22 10:32:00,0.76165,0.76165,0.7614,0.7616,75199999.0
2008-07-22 10:33:00,0.7616,0.7616,0.7615,0.7616,9300000.0
2008-07-22 10:34:00,0.7616,0.76165,0.7614,0.7614,54300000.0
2008-07-22 10:35:00,0.7614,0.7615,0.7614,0.7615,7600000.0
2008-07-22 10:36:00,0.7615,0.7615,0.7612,0.7612,3800000.0
2008-07-22 10:37:00,0.7613,0.7613,0.7612,0.7612,19600000.0
2008-07-22 10:38:00,0.76115,0.7612,0.7611,0.7612,25600000.0
2008-07-22 10:39:00,0.7612,0.7613,0.7612,0.7613,70200000.0
2008-07-22 10:40:00,0.7613,0.7613,0.7611,0.7611,206500000.0
2008-07-22 10:41:00,0.76115,0.76115,0.7611,0.76115,48200000.0
2008-07-22 10:42:00,0.76125,0.7613,0.7611,0.76125,22700000.0
2008-07-22 10:43:00,0.76125,0.7614,0.76125,0.7614,29400000.0
2008-07-22 10:44:00,0.7614,0.7615,0.7614,0.7615,24200000.0
2008-07-22 10:45:00,0.7615,0.7621,0.7615,0.7618,38200000.0
2008-07-22 10:46:00,0.7618,0.762,0.7618,0.76185,65500000.0
2008-07-22 10:47:00,0.76185,0.7619,0.76185,0.7619,3600000.0
2008-07-22 10:48:00,0.7619,0.76195,0.76185,0.76185,13300000.0
2008-07-22 10:49:00,0.76185,0.76185,0.7615,0.76165,65800000.0
2008-07-22 10:50:00,0.76165,0.7617,0.7615,0.7616,78700000.0
2008-07-22 10:51:00,0.7616,0.7617,0.7615,0.76155,34700000.0
2008-07-22 10:52:00,0.7617,0.7617,0.7616,0.7616,3000000.0
2008-07-22 10:53:00,0.7615,0.76155,0.7615,0.7615,17600000.0
2008-07-22 10:54:00,0.7615,0.76155,0.7615,0.76155,5300000.0
2008-07-22 10:55:00,0.7616,0.7616,0.7616,0.7616,8900000.0
2008-07-22 10:56:00,0.76165,0.7618,0.76165,0.7617,6000000.0
2008-07-22 10:57:00,0.7617,0.7618,0.7616,0.7617,35500000.0
2008-07-22 10:58:00,0.7617,0.7617,0.7616,0.7617,8100000.0
2008-07-22 10:59:00,0.7617,0.7619,0.7617,0.7618,30100000.0
2008-07-22 11:00:00,0.7618,0.76185,0.7618,0.7618,34700000.0
2008-07-22 11:01:00,0.76185,0.762,0.76185,0.762,102600000.0
2008-07-22 11:02:00,0.7619,0.762,0.7619,0.762,35400000.0
2008-07-22 11:03:00,0.76195,0.762,0.7617,0.7617,72500000.0
2008-07-22 11:04:00,0.7617,0.7619,0.7617,0.7619,53300000.0
2008-07-22 11:05:00,0.7619,0.7619,0.76175,0.7619,27200000.0
2008-07-22 11:06:00,0.7619,0.7621,0.7619,0.7621,63300000.0
2008-07-22 11:07:00,0.7621,0.7623,0.762,0.7622,130900000.0
2008-07-22 11:08:00,0.7622,0.7623,0.76215,0.7623,61500000.0
2008-07-22 11:09:00,0.7623,0.7623,0.76215,0.7622,39900000.0
2008-07-22 11:10:00,0.76215,0.7622,0.7621,0.76215,25300000.0
2008-07-22 11:11:00,0.76215,0.7624,0.76205,0.7623,77800000.0
2008-07-22 11:12:00,0.7623,0.7624,0.7622,0.7623,64300000.0
2008-07-22 11:13:00,0.7624,0.7624,0.7623,0.7623,55300000.0
2008-07-22 11:14:00,0.7624,0.7626,0.76225,0.7623,64600000.0
2008-07-22 11:15:00,0.7624,0.7625,0.76225,0.7624,76600000.0
2008-07-22 11:16:00,0.7624,0.7626,0.7624,0.7625,30600000.0
2008-07-22 11:17:00,0.7625,0.76265,0.7624,0.7625,38500000.0
2008-07-22 11:18:00,0.7625,0.7627,0.7625,0.7627,35600000.0
2008-07-22 11:19:00,0.76275,0.76275,0.76255,0.7627,98700000.0
2008-07-22 11:20:00,0.7627,0.7627,0.7627,0.7627,4200000.0
2008-07-22 11:21:00,0.7627,0.7627,0.7621,0.76245,92500000.0
2008-07-22 11:22:00,0.7625,0.7625,0.7622,0.7623,60100000.0
2008-07-22 11:23:00,0.7623,0.7623,0.76195,0.76195,162800001.0
2008-07-22 11:24:00,0.762,0.76205,0.7618,0.76205,156800000.0
2008-07-22 11:25:00,0.76205,0.76205,0.7618,0.7619,34700000.0
2008-07-22 11:26:00,0.7619,0.7619,0.7618,0.7618,17700000.0
2008-07-22 11:27:00,0.76185,0.762,0.76185,0.762,13000000.0
2008-07-22 11:28:00,0.762,0.7623,0.762,0.7622,94600000.0
2008-07-22 11:29:00,0.7622,0.7622,0.7619,0.76195,49200000.0
2008-07-22 11:30:00,0.762,0.762,0.7619,0.762,116300000.0
2008-07-22 11:31:00,0.7621,0.7625,0.76205,0.76225,196700000.0
2008-07-22 11:32:00,0.76225,0.7624,0.7621,0.7624,146800000.0
2008-07-22 11:33:00,0.76235,0.7624,0.7621,0.7624,156500000.0
2008-07-22 11:34:00,0.7624,0.7624,0.7621,0.76235,264700000.0
2008-07-22 11:35:00,0.7623,0.76235,0.7621,0.76215,267800003.0
2008-07-22 11:36:00,0.7622,0.7623,0.7621,0.7623,75900000.0
2008-07-22 11:37:00,0.7623,0.7623,0.7621,0.7622,156800000.0
2008-07-22 11:38:00,0.7622,0.7623,0.7622,0.7623,35700000.0
2008-07-22 11:39:00,0.7623,0.7623,0.7622,0.7622,45400000.0
2008-07-22 11:40:00,0.7622,0.7623,0.7622,0.7623,19000000.0
2008-07-22 11:41:00,0.7623,0.7623,0.7623,0.7623,12600000.0
2008-07-22 11:42:00,0.76215,0.76237,0.76171,0.76233,20500000.0
2008-07-22 11:43:00,0.76235,0.76235,0.76215,0.7622,100400000.0
2008-07-22 11:44:00,0.76225,0.7623,0.76225,0.7623,5000000.0
2008-07-22 11:45:00,0.76234,0.76256,0.76201,0.76201,44800000.0
2008-07-22 11:46:00,0.7623,0.7623,0.7623,0.7623,3700000.0
2008-07-22 11:47:00,0.7623,0.7623,0.7621,0.7621,27100000.0
2008-07-22 11:48:00,0.76215,0.7622,0.76215,0.7622,26700000.0
2008-07-22 11:49:00,0.76215,0.7623,0.76215,0.7622,58800000.0
2008-07-22 11:50:00,0.7622,0.7622,0.76195,0.762,110100000.0
2008-07-22 11:51:00,0.7621,0.7622,0.76205,0.76215,115900000.0
2008-07-22 11:52:00,0.7621,0.7622,0.7621,0.7622,30400000.0
2008-07-22 11:53:00,0.7622,0.7622,0.7622,0.7622,10600000.0
2008-07-22 11:54:00,0.76215,0.7622,0.76215,0.7622,5500000.0
2008-07-22 11:55:00,0.76211,0.76211,0.7616,0.76173,19100000.0
2008-07-22 11:56:00,0.76173,0.76231,0.76167,0.76231,145400001.0
2008-07-22 11:57:00,0.7622,0.7623,0.7622,0.7623,5100000.0
2008-07-22 11:58:00,0.7619,0.76211,0.76178,0.76182,7000000.0
2008-07-22 11:59:00,0.7623,0.7623,0.7623,0.7623,8600000.0
2008-07-22 12:00:00,0.7623,0.7624,0.7623,0.7624,28000000.0
2008-07-22 12:01:00,0.7624,0.7624,0.7624,0.7624,10700000.0
2008-07-22 12:02:00,0.76212,0.7625,0.76177,0.76218,53200000.0
2008-07-22 12:03:00,0.7624,0.7626,0.7624,0.7625,144900000.0
2008-07-22 12:04:00,0.7625,0.7625,0.7622,0.7623,147200000.0
2008-07-22 12:05:00,0.76245,0.7625,0.7622,0.7622,103900000.0
2008-07-22 12:06:00,0.7622,0.76225,0.7622,0.7622,22300000.0
2008-07-22 12:07:00,0.7622,0.7622,0.7622,0.7622,24400000.0
2008-07-22 12:08:00,0.76202,0.76222,0.76164,0.76164,31800000.0
2008-07-22 12:09:00,0.7622,0.76255,0.7622,0.7625,22900000.0
2008-07-22 12:10:00,0.7625,0.7625,0.7623,0.7623,10100000.0
2008-07-22 12:11:00,0.76235,0.7624,0.7622,0.76235,51400000.0
2008-07-22 12:12:00,0.7623,0.7623,0.7619,0.76195,109800000.0
2008-07-22 12:13:00,0.76195,0.7623,0.76195,0.7621,44100000.0
2008-07-22 12:14:00,0.7621,0.7621,0.7621,0.7621,12700000.0
2008-07-22 12:15:00,0.7622,0.7622,0.7622,0.7622,1000000.0
2008-07-22 12:16:00,0.7622,0.7622,0.7621,0.7621,3600000.0
2008-07-22 12:17:00,0.7622,0.7622,0.7621,0.7622,3600000.0
2008-07-22 12:18:00,0.7621,0.7622,0.7621,0.7622,3500000.0
2008-07-22 12:19:00,0.7622,0.7622,0.76205,0.76205,23100000.0
2008-07-22 12:20:00,0.7621,0.7622,0.7621,0.7622,22500000.0
2008-07-22 12:21:00,0.7622,0.7622,0.7622,0.7622,2000000.0
2008-07-22 12:22:00,0.7622,0.7623,0.7621,0.7622,23000000.0
2008-07-22 12:23:00,0.7622,0.7623,0.7622,0.7623,18000000.0
2008-07-22 12:24:00,0.7623,0.7623,0.7622,0.7623,26400000.0
2008-07-22 12:25:00,0.7623,0.7623,0.7623,0.7623,1600000.0
2008-07-22 12:26:00,0.7623,0.7623,0.7622,0.7622,19400000.0
2008-07-22 12:27:00,0.76206,0.7623,0.76166,0.76188,60900000.0
2008-07-22 12:28:00,0.7622,0.7622,0.7621,0.7621,8200000.0
2008-07-22 12:29:00,0.76191,0.76248,0.76171,0.76212,71500000.0
2008-07-22 12:30:00,0.76205,0.76205,0.762,0.762,5700000.0
2008-07-22 12:31:00,0.76205,0.76205,0.762,0.762,7900000.0
2008-07-22 12:32:00,0.76205,0.76205,0.762,0.762,3500000.0
2008-07-22 12:33:00,0.76205,0.76205,0.76205,0.76205,1000000.0
2008-07-22 12:34:00,0.76205,0.7622,0.762,0.7622,47900000.0
2008-07-22 12:35:00,0.7622,0.76235,0.7622,0.7622,8700000.0
2008-07-22 12:36:00,0.7622,0.7622,0.7621,0.7622,96800000.0
2008-07-22 12:37:00,0.7622,0.7624,0.7622,0.7624,19500000.0
2008-07-22 12:38:00,0.76205,0.76242,0.76194,0.76205,170800000.0
2008-07-22 12:39:00,0.7624,0.7624,0.7623,0.7623,20800000.0
2008-07-22 12:40:00,0.7623,0.76235,0.7623,0.7623,46900000.0
2008-07-22 12:41:00,0.7623,0.7623,0.7623,0.7623,5500000.0
2008-07-22 12:42:00,0.76213,0.76247,0.76204,0.76211,17400000.0
2008-07-22 12:43:00,0.7623,0.7623,0.7622,0.7622,26600000.0
2008-07-22 12:44:00,0.7622,0.7622,0.7622,0.7622,1600000.0
2008-07-22 12:45:00,0.7622,0.7623,0.7621,0.7622,33600000.0
2008-07-22 12:46:00,0.7622,0.7622,0.7622,0.7622,19300000.0
2008-07-22 12:47:00,0.7622,0.7622,0.7621,0.76215,23200000.0
2008-07-22 12:48:00,0.7622,0.7622,0.76215,0.76215,8300000.0
2008-07-22 12:49:00,0.76215,0.7622,0.7621,0.7622,12000000.0
2008-07-22 12:50:00,0.76186,0.76245,0.76186,0.76197,118500000.0
2008-07-22 12:51:00,0.7622,0.7622,0.7622,0.7622,6200000.0
2008-07-22 12:52:00,0.7622,0.7622,0.7621,0.7622,16200000.0
2008-07-22 12:53:00,0.76215,0.76215,0.76205,0.76205,40000000.0
2008-07-22 12:54:00,0.76205,0.76215,0.76205,0.7621,41800000.0
2008-07-22 12:55:00,0.7621,0.7621,0.7621,0.7621,9400000.0
2008-07-22 12:56:00,0.7621,0.7624,0.7621,0.7624,27200000.0
2008-07-22 12:57:00,0.7624,0.7624,0.7622,0.7623,46800000.0
2008-07-22 12:58:00,0.7623,0.7623,0.7622,0.7623,22200000.0
2008-07-22 12:59:00,0.7622,0.7622,0.7621,0.7621,24100000.0
2008-07-22 13:00:00,0.7621,0.7624,0.762,0.7624,74100000.0
2008-07-22 13:01:00,0.7624,0.7626,0.7624,0.7626,20100000.0
2008-07-22 13:02:00,0.7625,0.7628,0.7625,0.7628,16000000.0
2008-07-22 13:03:00,0.7628,0.7629,0.7628,0.7629,13900000.0
2008-07-22 13:04:00,0.7629,0.763,0.7628,0.76285,55700000.0
2008-07-22 13:05:00,0.7629,0.763,0.7628,0.763,94800000.0
2008-07-22 13:06:00,0.763,0.7631,0.7629,0.7629,5000000.0
2008-07-22 13:07:00,0.7629,0.7629,0.7629,0.7629,62600000.0
2008-07-22 13:08:00,0.7629,0.7629,0.7628,0.7629,268800000.0
2008-07-22 13:09:00,0.76285,0.7632,0.76285,0.763,65100000.0
2008-07-22 13:10:00,0.763,0.7632,0.763,0.763,39200000.0
2008-07-22 13:11:00,0.7631,0.7631,0.763,0.763,143100001.0
2008-07-22 13:12:00,0.763,0.7631,0.763,0.763,28600000.0
2008-07-22 13:13:00,0.763,0.763,0.763,0.763,10000000.0
2008-07-22 13:14:00,0.763,0.763,0.7629,0.763,184300000.0
2008-07-22 13:15:00,0.763,0.7631,0.7625,0.7629,203900000.0
2008-07-22 13:16:00,0.7629,0.7633,0.76275,0.7632,125900000.0
2008-07-22 13:17:00,0.7632,0.7633,0.7632,0.7632,58300000.0
2008-07-22 13:18:00,0.7632,0.7632,0.763,0.763,58900000.0
2008-07-22 13:19:00,0.763,0.763,0.763,0.763,20500000.0
2008-07-22 13:20:00,0.763,0.7631,0.7627,0.76295,83800000.0
2008-07-22 13:21:00,0.76295,0.763,0.76295,0.763,17700000.0
2008-07-22 13:22:00,0.763,0.763,0.7629,0.7629,15100000.0
2008-07-22 13:23:00,0.7629,0.76295,0.7628,0.76295,25500000.0
2008-07-22 13:24:00,0.76295,0.76295,0.7627,0.7629,20700000.0
2008-07-22 13:25:00,0.7628,0.7629,0.7627,0.7629,20600000.0
2008-07-22 13:26:00,0.7629,0.76295,0.7627,0.7627,63400000.0
2008-07-22 13:27:00,0.7629,0.76295,0.7627,0.76295,43600000.0
2008-07-22 13:28:00,0.76295,0.76295,0.7629,0.7629,35500000.0
2008-07-22 13:29:00,0.7629,0.7629,0.7629,0.7629,12000000.0
2008-07-22 13:30:00,0.7629,0.763,0.7628,0.7629,99500000.0
2008-07-22 13:31:00,0.7629,0.7629,0.7629,0.7629,8000000.0
2008-07-22 13:32:00,0.7629,0.7629,0.7629,0.7629,8000000.0
2008-07-22 13:33:00,0.7629,0.7629,0.7629,0.7629,2200000.0
2008-07-22 13:34:00,0.7629,0.763,0.7629,0.763,7800000.0
2008-07-22 13:35:00,0.763,0.7631,0.763,0.763,35000000.0
2008-07-22 13:36:00,0.763,0.763,0.763,0.763,9400000.0
2008-07-22 13:37:00,0.763,0.763,0.763,0.763,7000000.0
2008-07-22 13:38:00,0.763,0.763,0.763,0.763,20300000.0
2008-07-22 13:39:00,0.763,0.7631,0.763,0.7631,67600000.0
2008-07-22 13:40:00,0.7631,0.7631,0.7631,0.7631,18000000.0
2008-07-22 13:41:00,0.7631,0.7631,0.7631,0.7631,6000000.0
2008-07-22 13:42:00,0.7631,0.7631,0.7631,0.7631,5000000.0
2008-07-22 13:43:00,0.7631,0.7631,0.7631,0.7631,27300000.0
2008-07-22 13:44:00,0.7631,0.7631,0.763,0.763,21500000.0
2008-07-22 13:45:00,0.763,0.763,0.76285,0.7629,64900000.0
2008-07-22 13:46:00,0.7629,0.7629,0.7629,0.7629,11100000.0
2008-07-22 13:47:00,0.76275,0.76308,0.76255,0.7627,45400000.0
2008-07-22 13:48:00,0.7629,0.7629,0.7625,0.7626,153900000.0
2008-07-22 13:49:00,0.7625,0.7625,0.7625,0.7625,20400000.0
2008-07-22 13:50:00,0.7625,0.7627,0.7625,0.7626,107200000.0
2008-07-22 13:51:00,0.7627,0.7627,0.7626,0.7626,13300000.0
2008-07-22 13:52:00,0.7626,0.7627,0.7626,0.7626,14500000.0
2008-07-22 13:53:00,0.7626,0.7627,0.7626,0.7627,9200000.0
2008-07-22 13:54:00,0.7627,0.76275,0.7627,0.76275,5400000.0
2008-07-22 13:55:00,0.7628,0.7628,0.7626,0.7626,20700000.0
2008-07-22 13:56:00,0.76229,0.76278,0.76222,0.7625,51200000.0
2008-07-22 13:57:00,0.7626,0.7626,0.7626,0.7626,2000000.0
2008-07-22 13:58:00,0.7626,0.7627,0.7626,0.7627,8200000.0
2008-07-22 13:59:00,0.7627,0.7627,0.7626,0.7626,15400000.0
2008-07-22 14:00:00,0.7626,0.7626,0.7625,0.7625,21800000.0
2008-07-22 14:01:00,0.7626,0.7626,0.7625,0.7625,3000000.0
2008-07-22 14:02:00,0.7625,0.7625,0.76225,0.7623,47500000.0
2008-07-22 14:03:00,0.76206,0.76249,0.76193,0.7621,56200000.0
2008-07-22 14:04:00,0.76235,0.7625,0.7623,0.7624,19700000.0
2008-07-22 14:05:00,0.7623,0.7627,0.7623,0.7627,61400000.0
2008-07-22 14:06:00,0.7625,0.7625,0.7625,0.7625,7700000.0
2008-07-22 14:07:00,0.76245,0.7625,0.7624,0.7625,31900000.0
2008-07-22 14:08:00,0.7625,0.7626,0.7625,0.7626,26300000.0
2008-07-22 14:09:00,0.7625,0.7626,0.7623,0.76235,43700000.0
2008-07-22 14:10:00,0.7624,0.7625,0.7622,0.7622,44100000.0
2008-07-22 14:11:00,0.7622,0.7622,0.7622,0.7622,15800000.0
2008-07-22 14:12:00,0.7622,0.7624,0.7621,0.7624,56100000.0
2008-07-22 14:13:00,0.76235,0.76245,0.76201,0.76214,11100000.0
2008-07-22 14:14:00,0.7624,0.7624,0.7624,0.7624,9100000.0
2008-07-22 14:15:00,0.7624,0.7624,0.76225,0.76225,33100000.0
2008-07-22 14:16:00,0.7623,0.7625,0.76225,0.7624,70300000.0
2008-07-22 14:17:00,0.7624,0.7624,0.76225,0.7623,66200000.0
2008-07-22 14:18:00,0.7623,0.7623,0.7621,0.7621,96700000.0
2008-07-22 14:19:00,0.76215,0.7622,0.7621,0.7621,16200000.0
2008-07-22 14:20:00,0.7621,0.7622,0.762,0.762,39400000.0
2008-07-22 14:21:00,0.762,0.762,0.7617,0.7617,65600000.0
2008-07-22 14:22:00,0.7617,0.7617,0.76155,0.7616,49300000.0
2008-07-22 14:23:00,0.7618,0.7618,0.76155,0.7618,21100000.0
2008-07-22 14:24:00,0.7618,0.76195,0.7618,0.76195,13900000.0
2008-07-22 14:25:00,0.762,0.7622,0.762,0.762,69600000.0
2008-07-22 14:26:00,0.762,0.762,0.7618,0.7618,51500000.0
2008-07-22 14:27:00,0.7618,0.7618,0.7618,0.7618,1600000.0
2008-07-22 14:28:00,0.7618,0.7618,0.76165,0.7617,39100000.0
2008-07-22 14:29:00,0.7617,0.7617,0.76165,0.7617,22000000.0
2008-07-22 14:30:00,0.7617,0.7617,0.761,0.761,165099999.0
2008-07-22 14:31:00,0.761,0.7611,0.76075,0.761,54400000.0
2008-07-22 14:32:00,0.761,0.7611,0.7609,0.7611,21600000.0
2008-07-22 14:33:00,0.76115,0.7615,0.76115,0.7615,21100000.0
2008-07-22 14:34:00,0.7615,0.7615,0.76105,0.76105,38700000.0
2008-07-22 14:35:00,0.76115,0.76115,0.76105,0.76105,3800000.0
2008-07-22 14:36:00,0.76105,0.7611,0.76095,0.76105,40700000.0
2008-07-22 14:37:00,0.76105,0.7611,0.76105,0.7611,3800000.0
2008-07-22 14:38:00,0.7611,0.7613,0.7611,0.7613,15800000.0
2008-07-22 14:39:00,0.7613,0.7613,0.7611,0.7611,29300000.0
2008-07-22 14:40:00,0.7611,0.7611,0.7611,0.7611,9800000.0
2008-07-22 14:41:00,0.76097,0.76114,0.76066,0.76073,57800000.0
2008-07-22 14:42:00,0.76105,0.7611,0.76105,0.7611,5600000.0
2008-07-22 14:43:00,0.76105,0.7611,0.7609,0.761,17200000.0
2008-07-22 14:44:00,0.761,0.761,0.7606,0.7608,73300000.0
2008-07-22 14:45:00,0.7608,0.7608,0.76055,0.7606,80600000.0
2008-07-22 14:46:00,0.7606,0.7606,0.7604,0.7606,73400000.0
2008-07-22 14:47:00,0.7607,0.7607,0.7606,0.7606,13400000.0
2008-07-22 14:48:00,0.7606,0.76075,0.7606,0.7607,42800000.0
2008-07-22 14:49:00,0.7607,0.7608,0.7606,0.7606,34400000.0
2008-07-22 14:50:00,0.76045,0.76045,0.76045,0.76045,2800000.0
2008-07-22 14:51:00,0.7604,0.7605,0.7604,0.7605,26600000.0
2008-07-22 14:52:00,0.7605,0.7605,0.76035,0.7604,35700000.0
2008-07-22 14:53:00,0.7604,0.7604,0.7604,0.7604,19000000.0
2008-07-22 14:54:00,0.7605,0.76065,0.7604,0.76055,108000000.0
2008-07-22 14:55:00,0.7605,0.7605,0.76045,0.76045,5700000.0
2008-07-22 14:56:00,0.7606,0.7606,0.7605,0.7605,38300000.0
2008-07-22 14:57:00,0.7605,0.7608,0.7605,0.7605,138800000.0
2008-07-22 14:58:00,0.7606,0.76065,0.7605,0.7605,172000000.0
2008-07-22 14:59:00,0.7605,0.7606,0.7604,0.7605,78800000.0
2008-07-22 15:00:00,0.7605,0.761,0.7604,0.76075,365100000.0
2008-07-22 15:01:00,0.7608,0.761,0.7607,0.7608,253800000.0
2008-07-22 15:02:00,0.7609,0.761,0.7607,0.761,67900000.0
2008-07-22 15:03:00,0.761,0.7611,0.7607,0.76085,166800000.0
2008-07-22 15:04:00,0.76085,0.7611,0.76085,0.7611,32600000.0
2008-07-22 15:05:00,0.7613,0.76135,0.761,0.7612,115400000.0
2008-07-22 15:06:00,0.7612,0.7615,0.7612,0.76125,29100000.0
2008-07-22 15:07:00,0.76125,0.76205,0.76125,0.7619,263400000.0
2008-07-22 15:08:00,0.7619,0.762,0.7615,0.7618,238600000.0
2008-07-22 15:09:00,0.7618,0.76195,0.7617,0.7617,108400000.0
2008-07-22 15:10:00,0.7617,0.76185,0.76155,0.76185,139400000.0
2008-07-22 15:11:00,0.7618,0.76205,0.76175,0.762,83000000.0
2008-07-22 15:12:00,0.762,0.762,0.76155,0.762,60200000.0
2008-07-22 15:13:00,0.762,0.76205,0.7619,0.7619,39900000.0
2008-07-22 15:14:00,0.7619,0.7624,0.7619,0.7623,100300000.0
2008-07-22 15:15:00,0.7622,0.7624,0.76165,0.7623,265800000.0
2008-07-22 15:16:00,0.7623,0.7629,0.76215,0.7627,215100000.0
2008-07-22 15:17:00,0.7627,0.7627,0.76265,0.76265,16800000.0
2008-07-22 15:18:00,0.76265,0.7627,0.7625,0.7625,33000000.0
2008-07-22 15:19:00,0.7625,0.7629,0.7624,0.7626,345900001.0
2008-07-22 15:20:00,0.7626,0.7627,0.7624,0.7625,147800000.0
2008-07-22 15:21:00,0.7626,0.7628,0.7625,0.7625,180500000.0
2008-07-22 15:22:00,0.7626,0.7626,0.7626,0.7626,11400000.0
2008-07-22 15:23:00,0.7625,0.7628,0.7622,0.7628,83300000.0
2008-07-22 15:24:00,0.7628,0.7629,0.7626,0.7628,78100000.0
2008-07-22 15:25:00,0.7628,0.7629,0.7627,0.7628,103100000.0
2008-07-22 15:26:00,0.7628,0.7629,0.76225,0.76255,309600001.0
2008-07-22 15:27:00,0.76255,0.7626,0.76175,0.7621,272200002.0
2008-07-22 15:28:00,0.7621,0.7623,0.7619,0.7621,144000002.0
2008-07-22 15:29:00,0.7621,0.7621,0.762,0.762,44700000.0
2008-07-22 15:30:00,0.762,0.762,0.7615,0.7617,78200000.0
2008-07-22 15:31:00,0.7617,0.7619,0.7617,0.7618,67100000.0
2008-07-22 15:32:00,0.7618,0.762,0.7618,0.7619,63000000.0
2008-07-22 15:33:00,0.7618,0.7624,0.7617,0.7621,211400000.0
2008-07-22 15:34:00,0.7621,0.7624,0.7621,0.7624,144600000.0
2008-07-22 15:35:00,0.7623,0.7624,0.7622,0.7622,49500000.0
2008-07-22 15:36:00,0.7622,0.76225,0.7622,0.76225,23800000.0
2008-07-22 15:37:00,0.76225,0.7623,0.76205,0.76205,58600000.0
2008-07-22 15:38:00,0.76205,0.76205,0.762,0.762,13100000.0
2008-07-22 15:39:00,0.762,0.762,0.7619,0.7619,23200000.0
2008-07-22 15:40:00,0.7619,0.762,0.7619,0.762,26600000.0
2008-07-22 15:41:00,0.762,0.762,0.7619,0.7619,33300000.0
2008-07-22 15:42:00,0.7619,0.7619,0.7616,0.7617,127600000.0
2008-07-22 15:43:00,0.7617,0.7617,0.7616,0.7616,42900000.0
2008-07-22 15:44:00,0.7616,0.76185,0.7616,0.7617,75800000.0
2008-07-22 15:45:00,0.7617,0.76195,0.7617,0.76195,13800000.0
2008-07-22 15:46:00,0.76195,0.76195,0.76175,0.76185,20400000.0
2008-07-22 15:47:00,0.76185,0.76185,0.7616,0.7616,67900000.0
2008-07-22 15:48:00,0.7616,0.7617,0.7614,0.7614,94900000.0
2008-07-22 15:49:00,0.7614,0.7615,0.7614,0.7615,21100000.0
2008-07-22 15:50:00,0.7615,0.7615,0.7613,0.7613,207800000.0
2008-07-22 15:51:00,0.7613,0.7613,0.7611,0.7611,31900000.0
2008-07-22 15:52:00,0.7611,0.7612,0.76105,0.7612,56000000.0
2008-07-22 15:53:00,0.7611,0.7611,0.761,0.761,32200000.0
2008-07-22 15:54:00,0.761,0.761,0.761,0.761,13700000.0
2008-07-22 15:55:00,0.7609,0.761,0.7607,0.7608,134600000.0
2008-07-22 15:56:00,0.7609,0.7609,0.7603,0.7605,212500000.0
2008-07-22 15:57:00,0.7604,0.7606,0.7604,0.7606,60900000.0
2008-07-22 15:58:00,0.7606,0.7608,0.7604,0.76065,63699999.0
2008-07-22 15:59:00,0.76065,0.76085,0.7606,0.7606,25700000.0
2008-07-22 16:00:00,0.76065,0.7611,0.76065,0.7609,70500000.0
2008-07-22 16:01:00,0.7609,0.7609,0.76085,0.76085,7000000.0
2008-07-22 16:02:00,0.7608,0.7608,0.7606,0.76065,26900000.0
2008-07-22 16:03:00,0.7606,0.76065,0.7603,0.76045,162100001.0
2008-07-22 16:04:00,0.7605,0.7606,0.7605,0.7606,18200000.0
2008-07-22 16:05:00,0.7606,0.7606,0.7606,0.7606,2600000.0
2008-07-22 16:06:00,0.7606,0.76105,0.7606,0.7609,40600000.0
2008-07-22 16:07:00,0.7609,0.7611,0.7609,0.7609,7200000.0
2008-07-22 16:08:00,0.7609,0.7611,0.7609,0.7611,28400000.0
2008-07-22 16:09:00,0.76105,0.7612,0.761,0.7611,82100000.0
2008-07-22 16:10:00,0.76105,0.7611,0.7606,0.7607,157100000.0
2008-07-22 16:11:00,0.7607,0.7607,0.76045,0.7605,47100000.0
2008-07-22 16:12:00,0.76055,0.7606,0.7604,0.7605,108600000.0
2008-07-22 16:13:00,0.7605,0.7605,0.7603,0.76035,52200000.0
2008-07-22 16:14:00,0.7603,0.76075,0.7603,0.7605,46600000.0
2008-07-22 16:15:00,0.7606,0.7607,0.7606,0.76065,15000000.0
2008-07-22 16:16:00,0.7606,0.7608,0.7606,0.76065,11800000.0
2008-07-22 16:17:00,0.7606,0.7607,0.7606,0.7606,21400000.0
2008-07-22 16:18:00,0.7606,0.7606,0.7603,0.7603,44000000.0
2008-07-22 16:19:00,0.7603,0.7603,0.7602,0.7602,15600000.0
2008-07-22 16:20:00,0.7602,0.7604,0.7602,0.7603,45300000.0
2008-07-22 16:21:00,0.7603,0.7604,0.7602,0.7604,91900000.0
2008-07-22 16:22:00,0.76045,0.76045,0.7602,0.7602,46700000.0
2008-07-22 16:23:00,0.7603,0.7605,0.7603,0.7604,226100000.0
2008-07-22 16:24:00,0.7604,0.76045,0.76035,0.7604,26300000.0
2008-07-22 16:25:00,0.7604,0.76045,0.7604,0.7604,19800000.0
2008-07-22 16:26:00,0.7604,0.7604,0.7604,0.7604,10500000.0
2008-07-22 16:27:00,0.7604,0.76055,0.7604,0.7604,33900000.0
2008-07-22 16:28:00,0.76045,0.7605,0.7604,0.7604,93500000.0
2008-07-22 16:29:00,0.7604,0.7605,0.7603,0.7603,107100000.0
2008-07-22 16:30:00,0.76035,0.76035,0.7601,0.7603,75500000.0
2008-07-22 16:31:00,0.76025,0.7606,0.7602,0.7604,74000000.0
2008-07-22 16:32:00,0.7604,0.7605,0.76025,0.7605,37600000.0
2008-07-22 16:33:00,0.7605,0.7605,0.7605,0.7605,5900000.0
2008-07-22 16:34:00,0.7605,0.7612,0.7605,0.761,26800000.0
2008-07-22 16:35:00,0.761,0.761,0.7607,0.7607,14600000.0
2008-07-22 16:36:00,0.7607,0.76075,0.7607,0.76075,2600000.0
2008-07-22 16:37:00,0.76075,0.76085,0.76075,0.7608,16200000.0
2008-07-22 16:38:00,0.7608,0.7608,0.7608,0.7608,6000000.0
2008-07-22 16:39:00,0.7611,0.7613,0.7607,0.7608,273800002.0
2008-07-22 16:40:00,0.7608,0.7611,0.7607,0.7609,138300000.0
2008-07-22 16:41:00,0.761,0.7612,0.76095,0.7612,130700000.0
2008-07-22 16:42:00,0.7611,0.7611,0.7609,0.761,61500000.0
2008-07-22 16:43:00,0.761,0.761,0.761,0.761,27200000.0
2008-07-22 16:44:00,0.761,0.761,0.7609,0.7609,83500000.0
2008-07-22 16:45:00,0.7609,0.761,0.7609,0.761,105200000.0
2008-07-22 16:46:00,0.761,0.7611,0.76095,0.7611,69000000.0
2008-07-22 16:47:00,0.7611,0.7611,0.761,0.761,39900000.0
2008-07-22 16:48:00,0.761,0.761,0.7609,0.761,29300000.0
2008-07-22 16:49:00,0.761,0.761,0.7609,0.7609,31200000.0
2008-07-22 16:50:00,0.7609,0.7609,0.76035,0.76035,65900000.0
2008-07-22 16:51:00,0.7604,0.76065,0.7602,0.7605,145800000.0
2008-07-22 16:52:00,0.7605,0.7607,0.7605,0.76055,30100000.0
2008-07-22 16:53:00,0.7607,0.7607,0.7605,0.7607,21100000.0
2008-07-22 16:54:00,0.7608,0.7608,0.7606,0.7606,60000000.0
2008-07-22 16:55:00,0.7606,0.7607,0.7606,0.7607,38300000.0
2008-07-22 16:56:00,0.7607,0.7613,0.7607,0.76115,170900000.0
2008-07-22 16:57:00,0.7612,0.76125,0.761,0.7611,88600000.0
2008-07-22 16:58:00,0.76105,0.76105,0.76085,0.761,36100000.0
2008-07-22 16:59:00,0.76105,0.7612,0.7609,0.761,60500000.0
2008-07-22 17:00:00,0.761,0.7612,0.76095,0.76105,74900000.0
2008-07-22 17:01:00,0.76105,0.76105,0.761,0.76105,9900000.0
2008-07-22 17:02:00,0.76105,0.7611,0.76105,0.76105,8000000.0
2008-07-22 17:03:00,0.76105,0.76105,0.761,0.761,20300000.0
2008-07-22 17:04:00,0.76095,0.761,0.76055,0.76055,57200000.0
2008-07-22 17:05:00,0.7606,0.7609,0.7605,0.7607,26500000.0
2008-07-22 17:06:00,0.7607,0.7609,0.7606,0.7609,23900000.0
2008-07-22 17:07:00,0.7609,0.7609,0.7606,0.7606,20100000.0
2008-07-22 17:08:00,0.76065,0.76065,0.7606,0.7606,4600000.0
2008-07-22 17:09:00,0.7606,0.7608,0.7606,0.7606,6300000.0
2008-07-22 17:10:00,0.76045,0.7607,0.76013,0.76027,72600000.0
2008-07-22 17:11:00,0.7606,0.76105,0.7606,0.761,45100000.0
2008-07-22 17:12:00,0.761,0.761,0.761,0.761,2300000.0
2008-07-22 17:13:00,0.76095,0.76095,0.76095,0.76095,4000000.0
2008-07-22 17:14:00,0.7609,0.7609,0.7602,0.76035,96600000.0
2008-07-22 17:15:00,0.7603,0.76035,0.76025,0.76035,39000000.0
2008-07-22 17:16:00,0.7604,0.76045,0.76025,0.76025,45900000.0
2008-07-22 17:17:00,0.7602,0.7602,0.76,0.76,46000000.0
2008-07-22 17:18:00,0.76,0.7603,0.76,0.7602,39900000.0
2008-07-22 17:19:00,0.7602,0.7605,0.76015,0.7604,30200000.0
2008-07-22 17:20:00,0.7604,0.7604,0.76015,0.7602,30600000.0
2008-07-22 17:21:00,0.7602,0.7603,0.76015,0.76015,45600000.0
2008-07-22 17:22:00,0.7602,0.7602,0.7599,0.7601,84100000.0
2008-07-22 17:23:00,0.7601,0.7605,0.76005,0.7604,109000000.0
2008-07-22 17:24:00,0.76035,0.76035,0.76015,0.7602,26100000.0
2008-07-22 17:25:00,0.7602,0.7603,0.76015,0.76015,59900000.0
2008-07-22 17:26:00,0.76005,0.7601,0.75985,0.75995,62000000.0
2008-07-22 17:27:00,0.75995,0.7602,0.7599,0.76015,44700000.0
2008-07-22 17:28:00,0.76015,0.7602,0.7601,0.7602,66300000.0
2008-07-22 17:29:00,0.7602,0.7602,0.7601,0.7601,25700000.0
2008-07-22 17:30:00,0.7601,0.7606,0.76005,0.7606,61400000.0
2008-07-22 17:31:00,0.7606,0.7606,0.7602,0.7603,78900000.0
2008-07-22 17:32:00,0.7603,0.76035,0.7603,0.7603,14200000.0
2008-07-22 17:33:00,0.7603,0.7604,0.75975,0.75975,235700000.0
2008-07-22 17:34:00,0.7598,0.76005,0.7598,0.7599,184500000.0
2008-07-22 17:35:00,0.7599,0.7599,0.7596,0.7596,111700000.0
2008-07-22 17:36:00,0.7596,0.7596,0.7595,0.7596,50500000.0
2008-07-22 17:37:00,0.7596,0.7596,0.7596,0.7596,20000000.0
2008-07-22 17:38:00,0.7596,0.7597,0.7595,0.7597,98200000.0
2008-07-22 17:39:00,0.7596,0.7597,0.7595,0.7596,24100000.0
2008-07-22 17:40:00,0.7595,0.75985,0.7595,0.75975,75700000.0
2008-07-22 17:41:00,0.7597,0.7597,0.7597,0.7597,2200000.0
2008-07-22 17:42:00,0.7597,0.7599,0.7596,0.75965,74500000.0
2008-07-22 17:43:00,0.75965,0.75965,0.7596,0.7596,32500000.0
2008-07-22 17:44:00,0.7596,0.7596,0.7596,0.7596,24500000.0
2008-07-22 17:45:00,0.7597,0.7598,0.7596,0.7597,39100000.0
2008-07-22 17:46:00,0.7596,0.7601,0.7596,0.75975,45800000.0
2008-07-22 17:47:00,0.7598,0.7603,0.7597,0.7603,52000000.0
2008-07-22 17:48:00,0.7603,0.7603,0.7598,0.7598,15800000.0
2008-07-22 17:49:00,0.7598,0.7598,0.75965,0.75965,36400000.0
2008-07-22 17:50:00,0.75965,0.75965,0.7596,0.75965,12200000.0
2008-07-22 17:51:00,0.7595,0.7596,0.75935,0.7596,30300000.0
2008-07-22 17:52:00,0.7596,0.7596,0.7594,0.7596,22000000.0
2008-07-22 17:53:00,0.7596,0.7596,0.7594,0.7595,44400000.0
2008-07-22 17:54:00,0.7595,0.7598,0.7593,0.75975,61800000.0
2008-07-22 17:55:00,0.7598,0.7599,0.7598,0.7598,23000000.0
2008-07-22 17:56:00,0.7598,0.7604,0.7598,0.7602,115900000.0
2008-07-22 17:57:00,0.7602,0.76025,0.7601,0.7602,84800000.0
2008-07-22 17:58:00,0.7602,0.76025,0.7602,0.7602,27500000.0
2008-07-22 17:59:00,0.7602,0.7602,0.75985,0.7599,26100000.0
2008-07-22 18:00:00,0.7599,0.7601,0.7598,0.7601,40300000.0
2008-07-22 18:01:00,0.76005,0.7601,0.76,0.76,12200000.0
2008-07-22 18:02:00,0.76,0.76015,0.75975,0.75975,43800000.0
2008-07-22 18:03:00,0.7597,0.7598,0.75965,0.7598,21200000.0
2008-07-22 18:04:00,0.7597,0.75985,0.7596,0.7597,87000000.0
2008-07-22 18:05:00,0.75941,0.75966,0.75931,0.7594,42300000.0
2008-07-22 18:06:00,0.75944,0.75977,0.75943,0.75971,33000000.0
2008-07-22 18:07:00,0.7597,0.7597,0.7597,0.7597,2600000.0
2008-07-22 18:08:00,0.7597,0.7597,0.7593,0.7593,27900000.0
2008-07-22 18:09:00,0.75929,0.75941,0.75894,0.75941,52200000.0
2008-07-22 18:10:00,0.7594,0.75945,0.7592,0.7592,68000000.0
2008-07-22 18:11:00,0.7592,0.75935,0.75915,0.75935,52800000.0
2008-07-22 18:12:00,0.75935,0.7594,0.7593,0.75935,10600000.0
2008-07-22 18:13:00,0.7594,0.75955,0.7594,0.7595,20100000.0
2008-07-22 18:14:00,0.7595,0.7595,0.7592,0.7594,66300000.0
2008-07-22 18:15:00,0.75935,0.7594,0.75925,0.75925,39900000.0
2008-07-22 18:16:00,0.7592,0.75945,0.7592,0.75935,44200000.0
2008-07-22 18:17:00,0.7594,0.7594,0.7593,0.7593,13700000.0
2008-07-22 18:18:00,0.7593,0.7593,0.7593,0.7593,3300000.0
2008-07-22 18:19:00,0.7593,0.7595,0.7593,0.7594,37600000.0
2008-07-22 18:20:00,0.7594,0.7596,0.7594,0.7595,8000000.0
2008-07-22 18:21:00,0.7592,0.7594,0.7592,0.7594,24700000.0
2008-07-22 18:22:00,0.7594,0.7594,0.7593,0.7593,5900000.0
2008-07-22 18:23:00,0.75935,0.7594,0.75935,0.75935,8800000.0
2008-07-22 18:24:00,0.75935,0.75945,0.7592,0.7593,131400000.0
2008-07-22 18:25:00,0.75925,0.75925,0.759,0.759,66300000.0
2008-07-22 18:26:00,0.7591,0.7591,0.75905,0.75905,43100000.0
2008-07-22 18:27:00,0.75905,0.75905,0.7587,0.7588,148700000.0
2008-07-22 18:28:00,0.7588,0.7593,0.7588,0.75905,123200000.0
2008-07-22 18:29:00,0.75905,0.7591,0.7586,0.7586,119399998.0
2008-07-22 18:30:00,0.7586,0.7586,0.75815,0.7582,89500000.0
2008-07-22 18:31:00,0.7582,0.7583,0.75755,0.75755,218100000.0
2008-07-22 18:32:00,0.75755,0.7579,0.75705,0.7576,176500000.0
2008-07-22 18:33:00,0.7577,0.7581,0.75745,0.75805,136000000.0
2008-07-22 18:34:00,0.75805,0.7582,0.75805,0.7582,21300000.0
2008-07-22 18:35:00,0.7581,0.7582,0.758,0.7582,64300000.0
2008-07-22 18:36:00,0.7581,0.7582,0.758,0.758,40100000.0
2008-07-22 18:37:00,0.758,0.7581,0.7577,0.7578,35000000.0
2008-07-22 18:38:00,0.7578,0.75835,0.7578,0.7582,249500000.0
2008-07-22 18:39:00,0.7582,0.75837,0.75785,0.75787,76600000.0
2008-07-22 18:40:00,0.75835,0.75835,0.7582,0.7582,44000000.0
2008-07-22 18:41:00,0.7582,0.75825,0.75805,0.7582,67400000.0
2008-07-22 18:42:00,0.7583,0.75845,0.7582,0.7584,108500000.0
2008-07-22 18:43:00,0.7584,0.7586,0.75835,0.7586,19400000.0
2008-07-22 18:44:00,0.7586,0.7586,0.7585,0.7586,8900000.0
2008-07-22 18:45:00,0.7586,0.7587,0.7586,0.7586,22000000.0
2008-07-22 18:46:00,0.7586,0.7587,0.7585,0.7587,58600000.0
2008-07-22 18:47:00,0.7587,0.7591,0.7585,0.75905,252300000.0
2008-07-22 18:48:00,0.75905,0.7594,0.7588,0.7588,98800000.0
2008-07-22 18:49:00,0.7588,0.75905,0.7586,0.7588,137300000.0
2008-07-22 18:50:00,0.75885,0.75885,0.75855,0.75855,37300000.0
2008-07-22 18:51:00,0.7585,0.7587,0.7584,0.7584,68700000.0
2008-07-22 18:52:00,0.75845,0.7587,0.75845,0.7586,20600000.0
2008-07-22 18:53:00,0.75855,0.75875,0.75835,0.7584,83500000.0
2008-07-22 18:54:00,0.75845,0.7585,0.7584,0.7585,12900000.0
2008-07-22 18:55:00,0.7585,0.7585,0.75835,0.75835,12400000.0
2008-07-22 18:56:00,0.7585,0.7585,0.7584,0.7585,5300000.0
2008-07-22 18:57:00,0.7583,0.75835,0.75825,0.75825,53400000.0
2008-07-22 18:58:00,0.75825,0.7583,0.75815,0.75825,26000000.0
2008-07-22 18:59:00,0.7581,0.75834,0.75789,0.75834,33700000.0
2008-07-22 19:00:00,0.7583,0.7585,0.7583,0.7585,7900000.0
2008-07-22 19:01:00,0.7585,0.7586,0.7582,0.7584,128400000.0
2008-07-22 19:02:00,0.7584,0.7585,0.7584,0.7585,19000000.0
2008-07-22 19:03:00,0.7584,0.7592,0.7584,0.75875,88700000.0
2008-07-22 19:04:00,0.75875,0.75875,0.75845,0.7586,125500000.0
2008-07-22 19:05:00,0.7585,0.7585,0.7585,0.7585,10500000.0
2008-07-22 19:06:00,0.7585,0.7585,0.7582,0.7582,32300000.0
2008-07-22 19:07:00,0.7582,0.75875,0.7582,0.7586,22400000.0
2008-07-22 19:08:00,0.7586,0.7587,0.75855,0.7586,27000000.0
2008-07-22 19:09:00,0.7586,0.7586,0.75825,0.75825,24600000.0
2008-07-22 19:10:00,0.7582,0.75825,0.7582,0.75825,9200000.0
2008-07-22 19:11:00,0.75825,0.7583,0.7582,0.75825,19000000.0
2008-07-22 19:12:00,0.75825,0.75845,0.75825,0.7583,48400000.0
2008-07-22 19:13:00,0.7583,0.7583,0.7582,0.7582,8700000.0
2008-07-22 19:14:00,0.7583,0.7585,0.7582,0.7584,67800000.0
2008-07-22 19:15:00,0.7584,0.7584,0.7583,0.7583,10900000.0
2008-07-22 19:16:00,0.7583,0.75855,0.7583,0.7585,39500000.0
2008-07-22 19:17:00,0.7585,0.7585,0.7585,0.7585,4900000.0
2008-07-22 19:18:00,0.7585,0.7585,0.7585,0.7585,1200000.0
2008-07-22 19:19:00,0.7585,0.7586,0.75835,0.75835,14800000.0
2008-07-22 19:20:00,0.75855,0.7587,0.75845,0.7586,40800000.0
2008-07-22 19:21:00,0.7586,0.7589,0.75855,0.75865,46500000.0
2008-07-22 19:22:00,0.75865,0.75865,0.7585,0.7585,31800000.0
2008-07-22 19:23:00,0.7585,0.75865,0.7585,0.7586,33600000.0
2008-07-22 19:24:00,0.75832,0.75856,0.75824,0.75855,21100000.0
2008-07-22 19:25:00,0.75852,0.75873,0.7584,0.75863,32300000.0
2008-07-22 19:26:00,0.75855,0.7586,0.75844,0.75847,21800000.0
2008-07-22 19:27:00,0.7586,0.7586,0.7584,0.75845,27400000.0
2008-07-22 19:28:00,0.75857,0.75857,0.75826,0.75827,24100000.0
2008-07-22 19:29:00,0.75827,0.75853,0.75808,0.75814,22500000.0
2008-07-22 19:30:00,0.75826,0.75866,0.75826,0.7583,46800000.0
2008-07-22 19:31:00,0.7584,0.75845,0.75835,0.75835,26500000.0
2008-07-22 19:32:00,0.75835,0.75835,0.75835,0.75835,12000000.0
2008-07-22 19:33:00,0.75835,0.75835,0.75835,0.75835,4000000.0
2008-07-22 19:34:00,0.75822,0.75848,0.75803,0.75803,36700000.0
2008-07-22 19:35:00,0.75835,0.75835,0.75835,0.75835,4000000.0
2008-07-22 19:36:00,0.7583,0.75848,0.75818,0.75848,20500000.0
2008-07-22 19:37:00,0.75853,0.75855,0.75817,0.75848,114500000.0
2008-07-22 19:38:00,0.75835,0.75835,0.7583,0.7583,8600000.0
2008-07-22 19:39:00,0.75818,0.75845,0.75801,0.75803,103400000.0
2008-07-22 19:40:00,0.75805,0.75846,0.75805,0.75844,98400000.0
2008-07-22 19:41:00,0.7583,0.7584,0.7583,0.7584,7400000.0
2008-07-22 19:42:00,0.75835,0.75855,0.7583,0.7584,36800000.0
2008-07-22 19:43:00,0.7584,0.7585,0.7584,0.7584,42700000.0
2008-07-22 19:44:00,0.75807,0.75845,0.75797,0.75837,62700000.0
2008-07-22 19:45:00,0.75847,0.75847,0.75803,0.75809,29600000.0
2008-07-22 19:46:00,0.75809,0.75847,0.75803,0.75814,159100000.0
2008-07-22 19:47:00,0.75811,0.75848,0.75797,0.75811,211700000.0
2008-07-22 19:48:00,0.7584,0.7584,0.7584,0.7584,5400000.0
2008-07-22 19:49:00,0.7584,0.7584,0.7583,0.7584,67500000.0
2008-07-22 19:50:00,0.75802,0.75862,0.75802,0.75808,44100000.0
2008-07-22 19:51:00,0.75805,0.75858,0.75804,0.75812,20000000.0
2008-07-22 19:52:00,0.75809,0.75866,0.75809,0.75866,61200000.0
2008-07-22 19:53:00,0.7584,0.7584,0.7583,0.7583,75000000.0
2008-07-22 19:54:00,0.7583,0.7583,0.7583,0.7583,21000000.0
2008-07-22 19:55:00,0.7583,0.7583,0.7581,0.7581,46800000.0
2008-07-22 19:56:00,0.75825,0.75825,0.75815,0.75815,3600000.0
2008-07-22 19:57:00,0.75773,0.75825,0.75773,0.75816,131900000.0
2008-07-22 19:58:00,0.75825,0.7583,0.7582,0.75825,23200000.0
2008-07-22 19:59:00,0.75825,0.7583,0.7581,0.7582,12100000.0
2008-07-22 20:00:00,0.7583,0.7583,0.7582,0.7582,27100000.0
2008-07-22 20:01:00,0.75787,0.75821,0.75778,0.758,33400000.0
2008-07-22 20:02:00,0.75825,0.75865,0.75825,0.7583,27000000.0
2008-07-22 20:03:00,0.75825,0.7584,0.75825,0.7583,30600000.0
2008-07-22 20:04:00,0.75825,0.75825,0.75825,0.75825,1000000.0
2008-07-22 20:05:00,0.75825,0.7583,0.75825,0.7583,12600000.0
2008-07-22 20:06:00,0.7583,0.7583,0.7583,0.7583,25400000.0
2008-07-22 20:07:00,0.75794,0.7584,0.75794,0.75794,16000000.0
2008-07-22 20:08:00,0.7585,0.7585,0.7585,0.7585,2000000.0
2008-07-22 20:09:00,0.7585,0.7585,0.7585,0.7585,1000000.0
2008-07-22 20:10:00,0.7585,0.7585,0.7585,0.7585,1000000.0
2008-07-22 20:11:00,0.7585,0.7585,0.7585,0.7585,5000000.0
2008-07-22 20:12:00,0.7584,0.7585,0.7584,0.7585,2800000.0
2008-07-22 20:13:00,0.75797,0.7583,0.75792,0.75801,30000000.0
2008-07-22 20:14:00,0.7585,0.7586,0.7585,0.75855,68000000.0
2008-07-22 20:15:00,0.7586,0.759,0.7585,0.75865,35100000.0
2008-07-22 20:16:00,0.75855,0.7586,0.75855,0.7586,9000000.0
2008-07-22 20:17:00,0.75852,0.75863,0.75827,0.75827,10700000.0
2008-07-22 20:18:00,0.75837,0.7588,0.75837,0.75848,15200000.0
2008-07-22 20:19:00,0.75857,0.75875,0.75831,0.75875,33900000.0
2008-07-22 20:20:00,0.7586,0.7589,0.7586,0.75875,21800000.0
2008-07-22 20:21:00,0.7588,0.75885,0.7588,0.75885,7700000.0
2008-07-22 20:22:00,0.75859,0.75873,0.75844,0.75869,47900000.0
2008-07-22 20:23:00,0.7588,0.7588,0.7588,0.7588,1600000.0
2008-07-22 20:24:00,0.75872,0.75894,0.75871,0.75891,10000000.0
2008-07-22 20:25:00,0.7588,0.759,0.7588,0.75885,30200000.0
2008-07-22 20:26:00,0.75885,0.75885,0.75885,0.75885,1000000.0
2008-07-22 20:27:00,0.75878,0.75893,0.75847,0.75893,49700000.0
2008-07-22 20:28:00,0.7588,0.7588,0.75865,0.75875,8600000.0
2008-07-22 20:29:00,0.75875,0.75875,0.75855,0.75855,25400000.0
2008-07-22 20:30:00,0.75845,0.75855,0.75845,0.7585,17400000.0
2008-07-22 20:31:00,0.7585,0.7585,0.7585,0.7585,2000000.0
2008-07-22 20:32:00,0.7585,0.7585,0.7585,0.7585,2500000.0
2008-07-22 20:33:00,0.7586,0.75865,0.75855,0.7586,9200000.0
2008-07-22 20:34:00,0.7586,0.75875,0.75855,0.7587,37900000.0
2008-07-22 20:35:00,0.7587,0.7591,0.7587,0.7588,21100000.0
2008-07-22 20:36:00,0.7588,0.75895,0.75875,0.7589,30700000.0
2008-07-22 20:37:00,0.7589,0.75895,0.7588,0.7589,66700000.0
2008-07-22 20:38:00,0.75885,0.75895,0.7588,0.7588,35400000.0
2008-07-22 20:39:00,0.75875,0.75875,0.75875,0.75875,2600000.0
2008-07-22 20:40:00,0.7587,0.7587,0.7585,0.7585,15100000.0
2008-07-22 20:41:00,0.7585,0.7589,0.7585,0.7587,31400000.0
2008-07-22 20:42:00,0.75875,0.7589,0.7587,0.7587,109900000.0
2008-07-22 20:43:00,0.7587,0.7587,0.7586,0.7586,6200000.0
2008-07-22 20:44:00,0.7587,0.7587,0.7585,0.7585,42600000.0
2008-07-22 20:45:00,0.7585,0.7585,0.7585,0.7585,2400000.0
2008-07-22 20:46:00,0.7585,0.7585,0.75825,0.75825,30800000.0
2008-07-22 20:47:00,0.75835,0.7587,0.75835,0.7585,82600000.0
2008-07-22 20:48:00,0.7585,0.759,0.7584,0.75865,79300000.0
2008-07-22 20:49:00,0.7587,0.7587,0.7587,0.7587,5600000.0
2008-07-22 20:50:00,0.7587,0.7588,0.7587,0.7588,5700000.0
2008-07-22 20:51:00,0.7588,0.7588,0.7587,0.7587,3400000.0
2008-07-22 20:52:00,0.75855,0.75881,0.75841,0.75862,122200000.0
2008-07-22 20:53:00,0.75885,0.75885,0.75885,0.75885,7200000.0
2008-07-22 20:54:00,0.7592,0.7592,0.75885,0.75885,2600000.0
2008-07-22 20:55:00,0.7589,0.7589,0.7589,0.7589,8900000.0
2008-07-22 20:56:00,0.75848,0.75889,0.75848,0.75886,40400000.0
2008-07-22 20:57:00,0.7589,0.7589,0.7589,0.7589,2500000.0
2008-07-22 20:58:00,0.75905,0.75915,0.75905,0.7591,18800000.0
2008-07-22 20:59:00,0.7592,0.75925,0.75915,0.75925,14600000.0
2008-07-22 21:00:00,0.75925,0.7593,0.75905,0.7591,20200000.0
2008-07-22 21:01:00,0.7591,0.7591,0.75905,0.75905,3900000.0
2008-07-22 21:02:00,0.75905,0.75905,0.759,0.75905,19000000.0
2008-07-22 21:03:00,0.75889,0.75929,0.75882,0.75929,73700000.0
2008-07-22 21:04:00,0.75905,0.75905,0.759,0.759,6000000.0
2008-07-22 21:05:00,0.759,0.75913,0.75887,0.75904,8000000.0
2008-07-22 21:06:00,0.759,0.759,0.75895,0.75895,4000000.0
2008-07-22 21:07:00,0.75895,0.75915,0.75895,0.75915,13000000.0
2008-07-22 21:08:00,0.75915,0.7592,0.75915,0.7592,6000000.0
2008-07-22 21:09:00,0.7591,0.7592,0.7591,0.7592,7800000.0
2008-07-22 21:10:00,0.75924,0.75949,0.75924,0.75928,88100000.0
2008-07-22 21:11:00,0.75925,0.75925,0.75891,0.75923,67200000.0
2008-07-22 21:12:00,0.75927,0.75928,0.75902,0.75917,37700000.0
2008-07-22 21:13:00,0.7592,0.7592,0.7592,0.7592,2000000.0
2008-07-22 21:14:00,0.75926,0.75929,0.75894,0.75922,159900000.0
2008-07-22 21:15:00,0.75925,0.75925,0.75925,0.75925,10000000.0
2008-07-22 21:16:00,0.75921,0.75923,0.75903,0.75903,59600000.0
2008-07-22 21:17:00,0.75893,0.75932,0.7589,0.75932,79200000.0
2008-07-22 21:18:00,0.7592,0.7592,0.7592,0.7592,6400000.0
2008-07-22 21:19:00,0.75925,0.7594,0.75925,0.7594,60400000.0
2008-07-22 21:20:00,0.7594,0.7595,0.75925,0.75925,23000000.0
2008-07-22 21:21:00,0.7593,0.75935,0.7593,0.75935,28000000.0
2008-07-22 21:22:00,0.7593,0.75935,0.7593,0.75935,8200000.0
2008-07-22 21:23:00,0.7593,0.7593,0.7593,0.7593,14200000.0
2008-07-22 21:24:00,0.7593,0.7596,0.7593,0.7596,7800000.0
2008-07-22 21:25:00,0.7596,0.75964,0.75927,0.75939,48200000.0
2008-07-22 21:26:00,0.75942,0.75951,0.75919,0.75919,51600000.0
2008-07-22 21:27:00,0.75919,0.75957,0.75919,0.75947,28100000.0
2008-07-22 21:28:00,0.75957,0.75961,0.75922,0.75949,19100000.0
2008-07-22 21:29:00,0.75955,0.75955,0.75955,0.75955,4000000.0
2008-07-22 21:30:00,0.75955,0.75955,0.7595,0.7595,11200000.0
2008-07-22 21:31:00,0.7595,0.7595,0.7595,0.7595,5300000.0
2008-07-22 21:32:00,0.7595,0.7595,0.7593,0.7595,26700000.0
2008-07-22 21:33:00,0.7595,0.7595,0.7595,0.7595,12600000.0
2008-07-22 21:34:00,0.75952,0.75959,0.75914,0.75914,33100000.0
2008-07-22 21:35:00,0.7595,0.7595,0.7595,0.7595,4000000.0
2008-07-22 21:36:00,0.75927,0.75945,0.75904,0.75911,27500000.0
2008-07-22 21:37:00,0.7594,0.7594,0.7594,0.7594,1600000.0
2008-07-22 21:38:00,0.7594,0.7595,0.75907,0.7593,35500000.0
2008-07-22 21:39:00,0.7594,0.7594,0.7592,0.75925,37200000.0
2008-07-22 21:40:00,0.7592,0.7592,0.7592,0.7592,1300000.0
2008-07-22 21:41:00,0.7593,0.75935,0.7592,0.7593,71400000.0
2008-07-22 21:42:00,0.7593,0.7594,0.7591,0.7591,47700000.0
2008-07-22 21:43:00,0.7591,0.7591,0.7591,0.7591,7400000.0
2008-07-22 21:44:00,0.75905,0.7591,0.759,0.7591,10700000.0
2008-07-22 21:45:00,0.7591,0.7592,0.75905,0.75915,119100000.0
2008-07-22 21:46:00,0.75915,0.75915,0.7591,0.75915,10600000.0
2008-07-22 21:47:00,0.7591,0.75915,0.7591,0.75915,8400000.0
2008-07-22 21:48:00,0.75885,0.75921,0.75881,0.75921,14300000.0
2008-07-22 21:49:00,0.75922,0.75922,0.75889,0.75895,37400000.0
2008-07-22 21:50:00,0.75895,0.75943,0.75895,0.75898,26700000.0
2008-07-22 21:51:00,0.7591,0.7591,0.7591,0.7591,2600000.0
2008-07-22 21:52:00,0.7591,0.7591,0.7591,0.7591,5100000.0
2008-07-22 21:53:00,0.7591,0.75915,0.75905,0.7591,29800000.0
2008-07-22 21:54:00,0.75905,0.75915,0.75905,0.75915,16100000.0
2008-07-22 21:55:00,0.75915,0.7592,0.75915,0.75915,10000000.0
2008-07-22 21:56:00,0.7591,0.7591,0.7591,0.7591,2100000.0
2008-07-22 21:57:00,0.7591,0.7591,0.7591,0.7591,4700000.0
2008-07-22 21:58:00,0.75915,0.75915,0.759,0.759,22600000.0
2008-07-22 21:59:00,0.759,0.759,0.75875,0.7589,103000000.0
2008-07-22 22:00:00,0.75895,0.75895,0.75895,0.75895,5600000.0
2008-07-22 22:01:00,0.759,0.75925,0.759,0.75925,14400000.0
2008-07-22 22:02:00,0.75925,0.75925,0.7591,0.75915,43000000.0
2008-07-22 22:03:00,0.7591,0.7593,0.75905,0.7593,42500000.0
2008-07-22 22:04:00,0.7592,0.7592,0.7592,0.7592,11100000.0
2008-07-22 22:05:00,0.75884,0.75922,0.75884,0.75922,66500000.0
2008-07-22 22:06:00,0.75915,0.7592,0.75915,0.7592,9300000.0
2008-07-22 22:07:00,0.75915,0.75915,0.75915,0.75915,9300000.0
2008-07-22 22:08:00,0.75875,0.75919,0.75875,0.75883,10000000.0
2008-07-22 22:09:00,0.7592,0.7593,0.7592,0.7592,23600000.0
2008-07-22 22:10:00,0.7592,0.7592,0.75915,0.75915,3000000.0
2008-07-22 22:11:00,0.7592,0.7592,0.7592,0.7592,1000000.0
2008-07-22 22:12:00,0.7592,0.75935,0.7592,0.7593,28300000.0
2008-07-22 22:13:00,0.75935,0.75935,0.7593,0.7593,12200000.0
2008-07-22 22:14:00,0.7593,0.75945,0.7592,0.75935,76700000.0
2008-07-22 22:15:00,0.7594,0.76,0.7594,0.75975,28500000.0
2008-07-22 22:16:00,0.75975,0.75995,0.75955,0.75985,168700000.0
2008-07-22 22:17:00,0.75955,0.75994,0.75943,0.75958,104200000.0
2008-07-22 22:18:00,0.7598,0.7598,0.75965,0.7597,12300000.0
2008-07-22 22:19:00,0.7597,0.75975,0.7595,0.75955,75500000.0
2008-07-22 22:20:00,0.7596,0.75965,0.75945,0.7595,84100000.0
2008-07-22 22:21:00,0.7595,0.7596,0.7595,0.7595,20300000.0
2008-07-22 22:22:00,0.7595,0.7595,0.7592,0.7592,52900000.0
2008-07-22 22:23:00,0.7593,0.7593,0.7593,0.7593,15600000.0
2008-07-22 22:24:00,0.7593,0.7593,0.7592,0.7593,30900000.0
2008-07-22 22:25:00,0.75925,0.7593,0.7592,0.7592,9800000.0
2008-07-22 22:26:00,0.7592,0.75935,0.7592,0.75935,23700000.0
2008-07-22 22:27:00,0.75935,0.7596,0.75935,0.7596,38800000.0
2008-07-22 22:28:00,0.7596,0.7596,0.75955,0.7596,23200000.0
2008-07-22 22:29:00,0.7596,0.7596,0.75935,0.75955,53700000.0
2008-07-22 22:30:00,0.7595,0.7596,0.7595,0.7595,21600000.0
2008-07-22 22:31:00,0.75933,0.75954,0.7592,0.75925,19000000.0
2008-07-22 22:32:00,0.7595,0.7595,0.75915,0.7594,76600000.0
2008-07-22 22:33:00,0.75935,0.7595,0.7593,0.7595,38000000.0
2008-07-22 22:34:00,0.7595,0.7595,0.7595,0.7595,5000000.0
2008-07-22 22:35:00,0.75945,0.75945,0.75915,0.75925,66100000.0
2008-07-22 22:36:00,0.75925,0.75925,0.7592,0.7592,9000000.0
2008-07-22 22:37:00,0.75925,0.75925,0.75915,0.7592,32900000.0
2008-07-22 22:38:00,0.7592,0.7592,0.75915,0.7592,28800000.0
2008-07-22 22:39:00,0.75915,0.75925,0.75915,0.75925,10400000.0
2008-07-22 22:40:00,0.75938,0.75947,0.75931,0.75938,24000000.0
2008-07-22 22:41:00,0.75933,0.75933,0.75923,0.75924,7500000.0
2008-07-22 22:42:00,0.75912,0.75919,0.75898,0.75903,30200000.0
2008-07-22 22:43:00,0.75925,0.75925,0.75925,0.75925,1000000.0
2008-07-22 22:44:00,0.75923,0.7594,0.75914,0.75914,78400000.0
2008-07-22 22:45:00,0.7594,0.7594,0.75905,0.7592,39400000.0
2008-07-22 22:46:00,0.7592,0.7594,0.7591,0.7592,57000000.0
2008-07-22 22:47:00,0.7592,0.7592,0.75915,0.7592,29100000.0
2008-07-22 22:48:00,0.7592,0.7592,0.7591,0.7591,10700000.0
2008-07-22 22:49:00,0.75929,0.75933,0.75896,0.75917,29500000.0
2008-07-22 22:50:00,0.75925,0.7594,0.7591,0.75915,65100000.0
2008-07-22 22:51:00,0.75915,0.7592,0.7591,0.7592,91800000.0
2008-07-22 22:52:00,0.75925,0.7593,0.75925,0.75925,29100000.0
2008-07-22 22:53:00,0.75925,0.75925,0.7592,0.7592,29300000.0
2008-07-22 22:54:00,0.7592,0.7593,0.7592,0.75925,43200000.0
2008-07-22 22:55:00,0.75925,0.75925,0.7592,0.7592,48200000.0
2008-07-22 22:56:00,0.7592,0.7593,0.7592,0.7593,29500000.0
2008-07-22 22:57:00,0.75925,0.75925,0.7592,0.7592,42400000.0
2008-07-22 22:58:00,0.7592,0.7592,0.7592,0.7592,7400000.0
2008-07-22 22:59:00,0.7592,0.75935,0.7592,0.75935,32700000.0
2008-07-22 23:00:00,0.75935,0.75935,0.75935,0.75935,3000000.0
2008-07-22 23:01:00,0.75943,0.75956,0.75943,0.75956,36200000.0
2008-07-22 23:02:00,0.7593,0.7593,0.7587,0.759,15700000.0
2008-07-22 23:03:00,0.75882,0.75898,0.75872,0.75889,24600000.0
2008-07-22 23:04:00,0.75905,0.75905,0.75905,0.75905,1000000.0
2008-07-22 23:05:00,0.75909,0.75923,0.75897,0.75923,10000000.0
2008-07-22 23:06:00,0.7591,0.7593,0.7591,0.75915,7300000.0
2008-07-22 23:07:00,0.7592,0.7592,0.75885,0.75887,39600000.0
2008-07-22 23:08:00,0.75882,0.75931,0.75882,0.7593,34000000.0
2008-07-22 23:09:00,0.75932,0.75934,0.75898,0.75918,25500000.0
2008-07-22 23:10:00,0.7591,0.7592,0.7587,0.7587,46400000.0
2008-07-22 23:11:00,0.75875,0.7589,0.75875,0.7589,24400000.0
2008-07-22 23:12:00,0.7589,0.7589,0.7589,0.7589,2000000.0
2008-07-22 23:13:00,0.75848,0.75905,0.75848,0.75905,40000000.0
2008-07-22 23:14:00,0.7589,0.7589,0.7588,0.7588,22100000.0
2008-07-22 23:15:00,0.75905,0.75905,0.7589,0.759,81900000.0
2008-07-22 23:16:00,0.75905,0.75915,0.75905,0.75915,9400000.0
2008-07-22 23:17:00,0.7591,0.7591,0.759,0.759,25200000.0
2008-07-22 23:18:00,0.759,0.7591,0.759,0.7591,40600000.0
2008-07-22 23:19:00,0.7591,0.7591,0.75905,0.7591,24700000.0
2008-07-22 23:20:00,0.75915,0.75915,0.75915,0.75915,6200000.0
2008-07-22 23:21:00,0.75925,0.75925,0.75915,0.75915,4000000.0
2008-07-22 23:22:00,0.75915,0.75925,0.75905,0.75915,28500000.0
2008-07-22 23:23:00,0.7591,0.7591,0.75885,0.75885,49200000.0
2008-07-22 23:24:00,0.7589,0.75915,0.7588,0.75915,44000000.0
2008-07-22 23:25:00,0.75915,0.75915,0.7589,0.75895,97300000.0
2008-07-22 23:26:00,0.75895,0.7591,0.7589,0.75905,42900000.0
2008-07-22 23:27:00,0.75905,0.75905,0.759,0.759,20800000.0
2008-07-22 23:28:00,0.759,0.759,0.759,0.759,2200000.0
2008-07-22 23:29:00,0.75895,0.75905,0.75895,0.75905,16700000.0
2008-07-22 23:30:00,0.7591,0.7591,0.7591,0.7591,5000000.0
2008-07-22 23:31:00,0.759,0.759,0.759,0.759,8800000.0
2008-07-22 23:32:00,0.759,0.759,0.75885,0.7589,48700000.0
2008-07-22 23:33:00,0.7589,0.7589,0.7589,0.7589,14400000.0
2008-07-22 23:34:00,0.75895,0.759,0.7589,0.759,19900000.0
2008-07-22 23:35:00,0.7588,0.75907,0.75873,0.75907,13300000.0
2008-07-22 23:36:00,0.75872,0.75913,0.75871,0.75911,48400000.0
2008-07-22 23:37:00,0.7591,0.75915,0.7591,0.75915,6000000.0
2008-07-22 23:38:00,0.75915,0.75915,0.75915,0.75915,1000000.0
2008-07-22 23:39:00,0.75915,0.75915,0.75915,0.75915,5000000.0
2008-07-22 23:40:00,0.75875,0.75931,0.75864,0.75924,47600000.0
2008-07-22 23:41:00,0.75915,0.75915,0.75905,0.75905,3000000.0
2008-07-22 23:42:00,0.75875,0.75917,0.75864,0.75872,137800000.0
2008-07-22 23:43:00,0.75868,0.75915,0.75865,0.75911,158400000.0
2008-07-22 23:44:00,0.7591,0.75945,0.7587,0.75945,105900000.0
2008-07-22 23:45:00,0.75935,0.7596,0.7593,0.7596,149800000.0
2008-07-22 23:46:00,0.7596,0.7597,0.7596,0.7597,3700000.0
2008-07-22 23:47:00,0.7597,0.7597,0.75965,0.75965,8300000.0
2008-07-22 23:48:00,0.75965,0.7598,0.7596,0.7598,59300001.0
2008-07-22 23:49:00,0.7598,0.7598,0.7597,0.7597,10400000.0
2008-07-22 23:50:00,0.7597,0.7597,0.7597,0.7597,3300000.0
2008-07-22 23:51:00,0.7597,0.7598,0.7597,0.7598,31600000.0
2008-07-22 23:52:00,0.75975,0.75975,0.75975,0.75975,1000000.0
2008-07-22 23:53:00,0.75975,0.75975,0.75975,0.75975,2000000.0
2008-07-22 23:54:00,0.75959,0.75987,0.75936,0.75951,45800000.0
2008-07-22 23:55:00,0.75969,0.75981,0.75955,0.75974,24400000.0
2008-07-22 23:56:00,0.75986,0.75992,0.75982,0.7599,40700000.0
2008-07-22 23:57:00,0.7597,0.7597,0.7597,0.7597,4000000.0
2008-07-22 23:58:00,0.7597,0.7597,0.7597,0.7597,26100000.0
2008-07-22 23:59:00,0.75965,0.7597,0.7588,0.7588,33800000.0
2008-07-23 00:00:00,0.7588,0.7593,0.7588,0.7593,31400000.0
2008-07-23 00:01:00,0.7593,0.7594,0.7593,0.75935,28700000.0
2008-07-23 00:02:00,0.7593,0.7593,0.7593,0.7593,15600000.0
2008-07-23 00:03:00,0.7593,0.7593,0.7593,0.7593,3200000.0
2008-07-23 00:04:00,0.7593,0.7595,0.7593,0.7593,13600000.0
2008-07-23 00:05:00,0.7593,0.7594,0.75915,0.7594,88400000.0
2008-07-23 00:06:00,0.7594,0.7595,0.7594,0.7594,60600000.0
2008-07-23 00:07:00,0.7594,0.7594,0.7591,0.7591,18600000.0
2008-07-23 00:08:00,0.7592,0.7592,0.7592,0.7592,6200000.0
2008-07-23 00:09:00,0.75925,0.7593,0.7591,0.7591,11500000.0
2008-07-23 00:10:00,0.75915,0.7592,0.75915,0.7592,6000000.0
2008-07-23 00:11:00,0.7592,0.7592,0.7592,0.7592,1000000.0
2008-07-23 00:12:00,0.7592,0.7592,0.7591,0.7591,3900000.0
2008-07-23 00:13:00,0.7591,0.7592,0.7591,0.7592,8600000.0
2008-07-23 00:14:00,0.7592,0.7592,0.7592,0.7592,2000000.0
2008-07-23 00:15:00,0.7592,0.7593,0.7592,0.7592,7000000.0
2008-07-23 00:16:00,0.7592,0.7592,0.7592,0.7592,5000000.0
2008-07-23 00:17:00,0.7592,0.7592,0.7591,0.7591,6000000.0
2008-07-23 00:18:00,0.7591,0.7591,0.7591,0.7591,5000000.0
2008-07-23 00:19:00,0.7591,0.7591,0.7591,0.7591,46500000.0
2008-07-23 00:20:00,0.7592,0.7592,0.7591,0.7592,17800000.0
2008-07-23 00:21:00,0.7592,0.7592,0.7592,0.7592,5000000.0
2008-07-23 00:22:00,0.7592,0.7592,0.7592,0.7592,5000000.0
2008-07-23 00:23:00,0.7592,0.7592,0.7592,0.7592,6000000.0
2008-07-23 00:24:00,0.7592,0.7592,0.7592,0.7592,4000000.0
2008-07-23 00:25:00,0.7592,0.7592,0.7589,0.7589,18000000.0
2008-07-23 00:26:00,0.7589,0.75905,0.7589,0.759,59900000.0
2008-07-23 00:27:00,0.7589,0.7589,0.7588,0.7589,47000000.0
2008-07-23 00:28:00,0.7589,0.7589,0.7589,0.7589,29900000.0
2008-07-23 00:29:00,0.7589,0.75905,0.7589,0.75905,47900000.0
2008-07-23 00:30:00,0.75905,0.75905,0.75905,0.75905,2300000.0
2008-07-23 00:31:00,0.75905,0.75935,0.75905,0.7593,67100000.0
2008-07-23 00:32:00,0.75915,0.75926,0.75912,0.75919,35400000.0
2008-07-23 00:33:00,0.75907,0.75955,0.75905,0.7591,125500000.0
2008-07-23 00:34:00,0.7594,0.7594,0.7593,0.7593,19100000.0
2008-07-23 00:35:00,0.7593,0.75935,0.7593,0.75935,10000000.0
2008-07-23 00:36:00,0.7594,0.7594,0.75935,0.7594,11600000.0
2008-07-23 00:37:00,0.7594,0.7594,0.75935,0.75935,15800000.0
2008-07-23 00:38:00,0.75935,0.75935,0.75935,0.75935,2000000.0
2008-07-23 00:39:00,0.75935,0.75935,0.75935,0.75935,2000000.0
2008-07-23 00:40:00,0.75935,0.75935,0.75935,0.75935,1000000.0
2008-07-23 00:41:00,0.75935,0.75935,0.7593,0.7593,8500000.0
2008-07-23 00:42:00,0.75899,0.7594,0.75899,0.75907,218800000.0
2008-07-23 00:43:00,0.7593,0.7593,0.7591,0.7591,78800000.0
2008-07-23 00:44:00,0.7591,0.7591,0.7591,0.7591,76600000.0
2008-07-23 00:45:00,0.7591,0.7591,0.7591,0.7591,25500000.0
2008-07-23 00:46:00,0.75928,0.75928,0.75906,0.75906,75100000.0
2008-07-23 00:47:00,0.7592,0.7593,0.7592,0.7593,43800000.0
2008-07-23 00:48:00,0.7593,0.7593,0.7591,0.7593,138000000.0
2008-07-23 00:49:00,0.7593,0.7593,0.7592,0.7592,18700000.0
2008-07-23 00:50:00,0.7591,0.7591,0.7589,0.75895,36500000.0
2008-07-23 00:51:00,0.759,0.7592,0.759,0.7592,15200000.0
2008-07-23 00:52:00,0.75891,0.7592,0.75874,0.75907,110000000.0
2008-07-23 00:53:00,0.75889,0.75922,0.75879,0.75914,84300000.0
2008-07-23 00:54:00,0.75913,0.75924,0.75891,0.75904,20100000.0
2008-07-23 00:55:00,0.75892,0.75918,0.75885,0.75903,37400000.0
2008-07-23 00:56:00,0.7592,0.7592,0.7592,0.7592,3200000.0
2008-07-23 00:57:00,0.7592,0.7592,0.7592,0.7592,3200000.0
2008-07-23 00:58:00,0.7592,0.7592,0.7591,0.7591,32500000.0
2008-07-23 00:59:00,0.7591,0.7591,0.7591,0.7591,12800000.0
2008-07-23 01:00:00,0.7591,0.7591,0.7591,0.7591,3700000.0
2008-07-23 01:01:00,0.7591,0.7591,0.7591,0.7591,14200000.0
2008-07-23 01:02:00,0.7592,0.7592,0.7591,0.7591,46600000.0
2008-07-23 01:03:00,0.7593,0.7593,0.75887,0.75887,67000000.0
2008-07-23 01:04:00,0.75888,0.75923,0.7587,0.7587,214700000.0
2008-07-23 01:05:00,0.7591,0.7591,0.75905,0.75905,2000000.0
2008-07-23 01:06:00,0.7589,0.759,0.7589,0.759,45300000.0
2008-07-23 01:07:00,0.7589,0.759,0.7589,0.7589,100700000.0
2008-07-23 01:08:00,0.7589,0.7589,0.7589,0.7589,59500000.0
2008-07-23 01:09:00,0.759,0.759,0.7588,0.7588,40400000.0
2008-07-23 01:10:00,0.7588,0.75905,0.7588,0.75905,69000000.0
2008-07-23 01:11:00,0.75905,0.7591,0.75905,0.7591,9900000.0
2008-07-23 01:12:00,0.7591,0.7591,0.759,0.7591,37300000.0
2008-07-23 01:13:00,0.7591,0.75915,0.759,0.75915,53900000.0
2008-07-23 01:14:00,0.75915,0.75915,0.7591,0.7591,13900000.0
2008-07-23 01:15:00,0.7591,0.75915,0.7591,0.75915,19600000.0
2008-07-23 01:16:00,0.7591,0.75915,0.7591,0.75915,38000000.0
2008-07-23 01:17:00,0.7592,0.7592,0.75915,0.7592,13300000.0
2008-07-23 01:18:00,0.7592,0.7592,0.7592,0.7592,3200000.0
2008-07-23 01:19:00,0.7592,0.75925,0.75915,0.75915,25600000.0
2008-07-23 01:20:00,0.75915,0.75915,0.75915,0.75915,7400000.0
2008-07-23 01:21:00,0.75925,0.7593,0.75915,0.7592,134900000.0
2008-07-23 01:22:00,0.7592,0.7593,0.7592,0.75925,63800000.0
2008-07-23 01:23:00,0.75908,0.75938,0.75885,0.75938,218700000.0
2008-07-23 01:24:00,0.75925,0.7593,0.7592,0.7592,33200000.0
2008-07-23 01:25:00,0.7592,0.75925,0.75915,0.75915,57200000.0
2008-07-23 01:26:00,0.75915,0.75915,0.7591,0.7591,13000000.0
2008-07-23 01:27:00,0.7591,0.7592,0.75905,0.75905,93999999.0
2008-07-23 01:28:00,0.7591,0.75915,0.75905,0.7591,76900000.0
2008-07-23 01:29:00,0.7591,0.7591,0.7591,0.7591,11300000.0
2008-07-23 01:30:00,0.7591,0.7591,0.7591,0.7591,3200000.0
2008-07-23 01:31:00,0.75883,0.75913,0.75869,0.75912,63000000.0
2008-07-23 01:32:00,0.759,0.7591,0.759,0.7591,10100000.0
2008-07-23 01:33:00,0.7591,0.75915,0.7591,0.75915,17000000.0
2008-07-23 01:34:00,0.75915,0.75915,0.7586,0.7591,77000000.0
2008-07-23 01:35:00,0.7591,0.75918,0.75876,0.75883,36800000.0
2008-07-23 01:36:00,0.7591,0.75915,0.7591,0.7591,19900000.0
2008-07-23 01:37:00,0.7591,0.75915,0.75905,0.75915,42500000.0
2008-07-23 01:38:00,0.75915,0.75915,0.759,0.75905,42300000.0
2008-07-23 01:39:00,0.7591,0.7592,0.7591,0.7592,20300000.0
2008-07-23 01:40:00,0.7592,0.7592,0.7591,0.75915,49600000.0
2008-07-23 01:41:00,0.75915,0.75915,0.7591,0.7591,83900000.0
2008-07-23 01:42:00,0.7591,0.7591,0.7591,0.7591,3200000.0
2008-07-23 01:43:00,0.7591,0.7591,0.75905,0.7591,9600000.0
2008-07-23 01:44:00,0.75906,0.75917,0.75859,0.7591,249000001.0
2008-07-23 01:45:00,0.7591,0.7591,0.7591,0.7591,8600000.0
2008-07-23 01:46:00,0.7591,0.7591,0.759,0.7591,46400000.0
2008-07-23 01:47:00,0.75894,0.75908,0.75873,0.75907,133700000.0
2008-07-23 01:48:00,0.7593,0.7593,0.7593,0.7593,1000000.0
2008-07-23 01:49:00,0.7591,0.7591,0.7591,0.7591,5400000.0
2008-07-23 01:50:00,0.75922,0.7593,0.75886,0.75912,36000000.0
2008-07-23 01:51:00,0.75905,0.75915,0.759,0.75915,40400000.0
2008-07-23 01:52:00,0.75915,0.75915,0.75885,0.7589,31500000.0
2008-07-23 01:53:00,0.7589,0.7589,0.75885,0.75885,26800000.0
2008-07-23 01:54:00,0.75885,0.75885,0.7588,0.7588,36800000.0
2008-07-23 01:55:00,0.7588,0.7588,0.7588,0.7588,3700000.0
2008-07-23 01:56:00,0.7588,0.7588,0.7587,0.75875,34800000.0
2008-07-23 01:57:00,0.7589,0.7589,0.7589,0.7589,24300000.0
2008-07-23 01:58:00,0.7589,0.7589,0.7587,0.7589,56600000.0
2008-07-23 01:59:00,0.75879,0.75881,0.75851,0.75864,51500000.0
2008-07-23 02:00:00,0.7589,0.7589,0.7589,0.7589,10800000.0
2008-07-23 02:01:00,0.7586,0.75907,0.7586,0.75875,20500000.0
2008-07-23 02:02:00,0.75868,0.75902,0.75857,0.75867,49300000.0
2008-07-23 02:03:00,0.759,0.759,0.7589,0.759,45600000.0
2008-07-23 02:04:00,0.759,0.759,0.759,0.759,7800000.0
2008-07-23 02:05:00,0.759,0.759,0.7589,0.7589,36100000.0
2008-07-23 02:06:00,0.7589,0.7589,0.7589,0.7589,1400000.0
2008-07-23 02:07:00,0.7589,0.7589,0.7589,0.7589,14600000.0
2008-07-23 02:08:00,0.7589,0.759,0.7589,0.759,12200000.0
2008-07-23 02:09:00,0.759,0.759,0.7589,0.759,86400001.0
2008-07-23 02:10:00,0.759,0.759,0.7587,0.75885,190500001.0
2008-07-23 02:11:00,0.75885,0.75885,0.75875,0.75875,195200001.0
2008-07-23 02:12:00,0.75853,0.75868,0.75831,0.75843,39300000.0
2008-07-23 02:13:00,0.75855,0.75885,0.75847,0.75858,94900000.0
2008-07-23 02:14:00,0.75843,0.75889,0.75838,0.75887,41200000.0
2008-07-23 02:15:00,0.75875,0.75875,0.75855,0.7586,84700000.0
2008-07-23 02:16:00,0.7586,0.7586,0.7585,0.7585,24200000.0
2008-07-23 02:17:00,0.7584,0.75878,0.75821,0.75856,20800000.0
2008-07-23 02:18:00,0.7585,0.7585,0.7585,0.7585,2600000.0
2008-07-23 02:19:00,0.75855,0.75855,0.7585,0.75855,23100000.0
2008-07-23 02:20:00,0.75855,0.75855,0.75855,0.75855,4000000.0
2008-07-23 02:21:00,0.75865,0.75865,0.7586,0.7586,33000000.0
2008-07-23 02:22:00,0.75865,0.75865,0.7586,0.7586,21100000.0
2008-07-23 02:23:00,0.7586,0.7586,0.7586,0.7586,12700000.0
2008-07-23 02:24:00,0.75856,0.75883,0.75836,0.75874,36600000.0
2008-07-23 02:25:00,0.7586,0.7586,0.7586,0.7586,13500000.0
2008-07-23 02:26:00,0.75855,0.75855,0.75855,0.75855,1400000.0
2008-07-23 02:27:00,0.7586,0.7586,0.7586,0.7586,16500000.0
2008-07-23 02:28:00,0.7586,0.7587,0.7586,0.7586,57800000.0
2008-07-23 02:29:00,0.7587,0.7588,0.7587,0.7588,43400000.0
2008-07-23 02:30:00,0.7588,0.7588,0.7587,0.75875,30200000.0
2008-07-23 02:31:00,0.75875,0.75875,0.7587,0.7587,43800000.0
2008-07-23 02:32:00,0.7587,0.7588,0.7587,0.7588,31700000.0
2008-07-23 02:33:00,0.7588,0.759,0.7588,0.759,12100000.0
2008-07-23 02:34:00,0.7588,0.7588,0.7588,0.7588,6300000.0
2008-07-23 02:35:00,0.7588,0.759,0.7588,0.759,80300000.0
2008-07-23 02:36:00,0.759,0.7591,0.759,0.7591,14000000.0
2008-07-23 02:37:00,0.7591,0.75915,0.7589,0.75905,46400000.0
2008-07-23 02:38:00,0.75895,0.75905,0.75895,0.759,28800000.0
2008-07-23 02:39:00,0.759,0.7591,0.759,0.75905,32500000.0
2008-07-23 02:40:00,0.75905,0.7591,0.75905,0.7591,26800000.0
2008-07-23 02:41:00,0.759,0.7591,0.7588,0.7588,45700000.0
2008-07-23 02:42:00,0.75885,0.759,0.75885,0.75895,78000000.0
2008-07-23 02:43:00,0.75895,0.7591,0.75885,0.75895,74100000.0
2008-07-23 02:44:00,0.75895,0.75895,0.75875,0.75885,47000000.0
2008-07-23 02:45:00,0.7589,0.759,0.75885,0.7589,43900000.0
2008-07-23 02:46:00,0.75895,0.759,0.75895,0.759,29100000.0
2008-07-23 02:47:00,0.75905,0.7592,0.759,0.7592,44100000.0
2008-07-23 02:48:00,0.7592,0.7592,0.7592,0.7592,13600000.0
2008-07-23 02:49:00,0.7592,0.75925,0.759,0.7592,75100000.0
2008-07-23 02:50:00,0.7592,0.7592,0.75905,0.75905,110400000.0
2008-07-23 02:51:00,0.7591,0.7592,0.7591,0.7592,58300000.0
2008-07-23 02:52:00,0.75915,0.7592,0.75915,0.7592,15000000.0
2008-07-23 02:53:00,0.7592,0.7592,0.7591,0.7592,66300000.0
2008-07-23 02:54:00,0.75915,0.7592,0.75905,0.7591,125800000.0
2008-07-23 02:55:00,0.7591,0.7592,0.759,0.7592,83400000.0
2008-07-23 02:56:00,0.7592,0.7592,0.7591,0.7592,70400000.0
2008-07-23 02:57:00,0.7592,0.7593,0.7592,0.7593,25300000.0
2008-07-23 02:58:00,0.75935,0.75935,0.7592,0.7592,104200000.0
2008-07-23 02:59:00,0.7592,0.7592,0.759,0.759,116400000.0
2008-07-23 03:00:00,0.759,0.7591,0.759,0.7591,15000000.0
2008-07-23 03:01:00,0.7591,0.7591,0.7591,0.7591,2700000.0
2008-07-23 03:02:00,0.7591,0.75935,0.7591,0.7591,133399999.0
2008-07-23 03:03:00,0.7591,0.7592,0.7591,0.7592,184399998.0
2008-07-23 03:04:00,0.7592,0.7592,0.75905,0.75905,42900000.0
2008-07-23 03:05:00,0.7591,0.7592,0.75905,0.7592,31600000.0
2008-07-23 03:06:00,0.7592,0.7593,0.75877,0.75916,57900000.0
2008-07-23 03:07:00,0.7592,0.7592,0.759,0.759,30400000.0
2008-07-23 03:08:00,0.759,0.759,0.75875,0.7589,96400000.0
2008-07-23 03:09:00,0.7589,0.75905,0.7589,0.75905,15100000.0
2008-07-23 03:10:00,0.75894,0.75911,0.75866,0.75866,37100000.0
2008-07-23 03:11:00,0.75861,0.75907,0.75854,0.75907,141500000.0
2008-07-23 03:12:00,0.75905,0.7591,0.75905,0.75905,14200000.0
2008-07-23 03:13:00,0.759,0.759,0.759,0.759,2500000.0
2008-07-23 03:14:00,0.759,0.759,0.7588,0.7588,28600000.0
2008-07-23 03:15:00,0.75885,0.75885,0.75885,0.75885,3900000.0
2008-07-23 03:16:00,0.75895,0.75895,0.7588,0.7588,28700000.0
2008-07-23 03:17:00,0.7588,0.7588,0.7588,0.7588,4900000.0
2008-07-23 03:18:00,0.7588,0.7588,0.7588,0.7588,19800000.0
2008-07-23 03:19:00,0.7588,0.7588,0.7588,0.7588,70000000.0
2008-07-23 03:20:00,0.75885,0.75885,0.7586,0.7586,53900000.0
2008-07-23 03:21:00,0.7586,0.759,0.7578,0.75865,132800000.0
2008-07-23 03:22:00,0.75855,0.75855,0.7583,0.7584,85800000.0
2008-07-23 03:23:00,0.7584,0.7584,0.7584,0.7584,30400000.0
2008-07-23 03:24:00,0.7584,0.7585,0.7584,0.7584,11600000.0
2008-07-23 03:25:00,0.7584,0.75865,0.7584,0.75865,34300000.0
2008-07-23 03:26:00,0.7587,0.7587,0.7587,0.7587,12400000.0
2008-07-23 03:27:00,0.7587,0.7587,0.7584,0.7586,113700000.0
2008-07-23 03:28:00,0.7586,0.7586,0.7581,0.7583,49800000.0
2008-07-23 03:29:00,0.7583,0.7584,0.7581,0.7581,58200000.0
2008-07-23 03:30:00,0.7582,0.759,0.7582,0.7589,55200000.0
2008-07-23 03:31:00,0.7589,0.7589,0.75855,0.75855,73900000.0
2008-07-23 03:32:00,0.7586,0.7586,0.758,0.75835,51000000.0
2008-07-23 03:33:00,0.7584,0.7586,0.7583,0.75855,48800000.0
2008-07-23 03:34:00,0.7585,0.7585,0.7583,0.7584,38900000.0
2008-07-23 03:35:00,0.7584,0.7584,0.7584,0.7584,14300000.0
2008-07-23 03:36:00,0.7584,0.7585,0.7583,0.7584,86200000.0
2008-07-23 03:37:00,0.7584,0.7585,0.7583,0.7583,52000000.0
2008-07-23 03:38:00,0.7583,0.7583,0.7582,0.7583,16800000.0
2008-07-23 03:39:00,0.7583,0.7586,0.7582,0.7586,22300000.0
2008-07-23 03:40:00,0.75808,0.75832,0.75789,0.75819,52500000.0
2008-07-23 03:41:00,0.7586,0.7586,0.7585,0.7585,17300000.0
2008-07-23 03:42:00,0.7585,0.7585,0.7584,0.7584,32200000.0
2008-07-23 03:43:00,0.7584,0.7584,0.75815,0.7583,46100000.0
2008-07-23 03:44:00,0.7583,0.7583,0.758,0.758,41800000.0
2008-07-23 03:45:00,0.758,0.7581,0.7577,0.75795,120600000.0
2008-07-23 03:46:00,0.75795,0.75795,0.75785,0.7579,67100000.0
2008-07-23 03:47:00,0.7579,0.7579,0.7572,0.7572,174900000.0
2008-07-23 03:48:00,0.7573,0.7576,0.7573,0.7576,188400000.0
2008-07-23 03:49:00,0.7576,0.7577,0.7575,0.7577,90100000.0
2008-07-23 03:50:00,0.7578,0.75785,0.75745,0.7575,178200000.0
2008-07-23 03:51:00,0.7575,0.7576,0.7574,0.7576,158100000.0
2008-07-23 03:52:00,0.7575,0.75755,0.7574,0.75755,61300000.0
2008-07-23 03:53:00,0.7574,0.7575,0.7574,0.7575,38100000.0
2008-07-23 03:54:00,0.75745,0.75755,0.7571,0.7571,63900000.0
2008-07-23 03:55:00,0.7571,0.7572,0.757,0.7572,72000000.0
2008-07-23 03:56:00,0.75725,0.7573,0.7572,0.7572,24700000.0
2008-07-23 03:57:00,0.7573,0.75735,0.75725,0.7573,69500000.0
2008-07-23 03:58:00,0.7573,0.7574,0.7572,0.75725,101900000.0
2008-07-23 03:59:00,0.7574,0.7574,0.7571,0.7573,105600000.0
2008-07-23 04:00:00,0.7574,0.75745,0.7573,0.7574,85500000.0
2008-07-23 04:01:00,0.7574,0.7577,0.75735,0.7577,93600000.0
2008-07-23 04:02:00,0.7577,0.75775,0.75765,0.75775,21000000.0
2008-07-23 04:03:00,0.75765,0.7577,0.75765,0.75765,17000000.0
2008-07-23 04:04:00,0.7576,0.75775,0.7576,0.7577,30800000.0
2008-07-23 04:05:00,0.7577,0.75785,0.7577,0.7578,24500000.0
2008-07-23 04:06:00,0.7579,0.7582,0.7578,0.7578,90300000.0
2008-07-23 04:07:00,0.75785,0.75785,0.75765,0.7578,43400000.0
2008-07-23 04:08:00,0.7578,0.7578,0.7576,0.7576,63500000.0
2008-07-23 04:09:00,0.75724,0.75767,0.75724,0.7574,30900000.0
2008-07-23 04:10:00,0.7576,0.7577,0.7575,0.75765,50800000.0
2008-07-23 04:11:00,0.75765,0.7577,0.7575,0.75755,76000000.0
2008-07-23 04:12:00,0.75765,0.7577,0.75755,0.7576,19900000.0
2008-07-23 04:13:00,0.7576,0.75765,0.7574,0.7574,22100000.0
2008-07-23 04:14:00,0.7574,0.75745,0.75735,0.7574,38500000.0
2008-07-23 04:15:00,0.7574,0.75755,0.7574,0.75745,129300000.0
2008-07-23 04:16:00,0.7577,0.75775,0.7575,0.75765,91500000.0
2008-07-23 04:17:00,0.75765,0.7577,0.7576,0.7577,78500000.0
2008-07-23 04:18:00,0.7577,0.7578,0.75765,0.7578,65500000.0
2008-07-23 04:19:00,0.7578,0.7578,0.7575,0.7575,68400000.0
2008-07-23 04:20:00,0.75765,0.75765,0.7575,0.7576,30000000.0
2008-07-23 04:21:00,0.75743,0.75759,0.75733,0.75759,15100000.0
2008-07-23 04:22:00,0.75742,0.75766,0.75738,0.75761,14900000.0
2008-07-23 04:23:00,0.7576,0.7576,0.7573,0.75745,46200000.0
2008-07-23 04:24:00,0.7575,0.7575,0.7575,0.7575,3200000.0
2008-07-23 04:25:00,0.7574,0.7574,0.7574,0.7574,7200000.0
2008-07-23 04:26:00,0.75699,0.75753,0.75699,0.75746,17100000.0
2008-07-23 04:27:00,0.7574,0.7574,0.7574,0.7574,1300000.0
2008-07-23 04:28:00,0.7574,0.7574,0.7574,0.7574,18600000.0
2008-07-23 04:29:00,0.7574,0.7574,0.7571,0.7571,70300000.0
2008-07-23 04:30:00,0.75725,0.7573,0.75715,0.7573,24700000.0
2008-07-23 04:31:00,0.7573,0.7574,0.7573,0.7574,19200000.0
2008-07-23 04:32:00,0.75735,0.7575,0.75735,0.7575,28500000.0
2008-07-23 04:33:00,0.7575,0.75755,0.7575,0.75755,4900000.0
2008-07-23 04:34:00,0.7575,0.7575,0.7574,0.7574,10500000.0
2008-07-23 04:35:00,0.7574,0.7574,0.7574,0.7574,5300000.0
2008-07-23 04:36:00,0.7574,0.75745,0.75725,0.7574,31900000.0
2008-07-23 04:37:00,0.7574,0.7575,0.75725,0.7574,76800000.0
2008-07-23 04:38:00,0.7574,0.7574,0.7574,0.7574,11700000.0
2008-07-23 04:39:00,0.7574,0.7574,0.7572,0.7574,33600000.0
2008-07-23 04:40:00,0.75745,0.75745,0.7574,0.7574,36200000.0
2008-07-23 04:41:00,0.7575,0.75752,0.75702,0.75722,29800000.0
2008-07-23 04:42:00,0.75705,0.75757,0.75698,0.7575,22700000.0
2008-07-23 04:43:00,0.75755,0.75755,0.75704,0.75738,19700000.0
2008-07-23 04:44:00,0.7575,0.7575,0.7575,0.7575,4700000.0
2008-07-23 04:45:00,0.7575,0.75755,0.7575,0.7575,12300000.0
2008-07-23 04:46:00,0.7575,0.75755,0.7575,0.75755,2000000.0
2008-07-23 04:47:00,0.7575,0.7575,0.7574,0.7574,5200000.0
2008-07-23 04:48:00,0.7574,0.7574,0.7574,0.7574,2000000.0
2008-07-23 04:49:00,0.75718,0.75749,0.75691,0.75704,31400000.0
2008-07-23 04:50:00,0.75693,0.75761,0.75689,0.75761,19500000.0
2008-07-23 04:51:00,0.7574,0.75755,0.75715,0.75735,107100000.0
2008-07-23 04:52:00,0.7574,0.75755,0.7574,0.7575,45300000.0
2008-07-23 04:53:00,0.7575,0.75755,0.7574,0.7574,12300000.0
2008-07-23 04:54:00,0.7574,0.7574,0.7574,0.7574,2600000.0
2008-07-23 04:55:00,0.7574,0.75745,0.7574,0.7574,18100000.0
2008-07-23 04:56:00,0.75745,0.75745,0.7573,0.7574,43100000.0
2008-07-23 04:57:00,0.7574,0.75745,0.7574,0.7574,15500000.0
2008-07-23 04:58:00,0.7574,0.7575,0.7574,0.7575,10400000.0
2008-07-23 04:59:00,0.75745,0.75745,0.75745,0.75745,1400000.0
2008-07-23 05:00:00,0.7575,0.75755,0.7575,0.75755,16900000.0
2008-07-23 05:01:00,0.7575,0.75765,0.7575,0.7575,30200000.0
2008-07-23 05:02:00,0.7575,0.75765,0.7575,0.7576,20600000.0
2008-07-23 05:03:00,0.7576,0.7577,0.7576,0.7577,25700000.0
2008-07-23 05:04:00,0.7577,0.75775,0.7576,0.75775,20800000.0
2008-07-23 05:05:00,0.7577,0.75775,0.7577,0.75775,14400000.0
2008-07-23 05:06:00,0.7577,0.7577,0.7576,0.7576,8200000.0
2008-07-23 05:07:00,0.7576,0.7576,0.7576,0.7576,18000000.0
2008-07-23 05:08:00,0.75741,0.75762,0.75719,0.75762,112100000.0
2008-07-23 05:09:00,0.75758,0.75763,0.75717,0.7574,66400000.0
2008-07-23 05:10:00,0.75746,0.75766,0.75746,0.7576,33700000.0
2008-07-23 05:11:00,0.75744,0.75756,0.75712,0.75752,26300000.0
2008-07-23 05:12:00,0.7575,0.7575,0.7575,0.7575,4000000.0
2008-07-23 05:13:00,0.7576,0.7576,0.7576,0.7576,9100000.0
2008-07-23 05:14:00,0.75778,0.7578,0.75709,0.7578,46100000.0
2008-07-23 05:15:00,0.75777,0.75777,0.75735,0.7577,17100000.0
2008-07-23 05:16:00,0.75787,0.75787,0.75742,0.75771,21700000.0
2008-07-23 05:17:00,0.75773,0.75781,0.75772,0.75773,9500000.0
2008-07-23 05:18:00,0.7576,0.7576,0.7576,0.7576,3200000.0
2008-07-23 05:19:00,0.75773,0.75781,0.75741,0.7578,77500000.0
2008-07-23 05:20:00,0.7577,0.75775,0.75765,0.7577,15900000.0
2008-07-23 05:21:00,0.75757,0.7577,0.75723,0.75733,32600000.0
2008-07-23 05:22:00,0.75775,0.75775,0.75775,0.75775,3900000.0
2008-07-23 05:23:00,0.75775,0.7578,0.75775,0.7578,6500000.0
2008-07-23 05:24:00,0.7578,0.75805,0.7578,0.758,83600000.0
2008-07-23 05:25:00,0.75795,0.75805,0.75795,0.758,18400000.0
2008-07-23 05:26:00,0.758,0.75805,0.7579,0.7579,18700000.0
2008-07-23 05:27:00,0.75795,0.75795,0.7578,0.7578,14400000.0
2008-07-23 05:28:00,0.7579,0.758,0.7579,0.7579,31400000.0
2008-07-23 05:29:00,0.758,0.758,0.758,0.758,9800000.0
2008-07-23 05:30:00,0.758,0.7581,0.7579,0.758,38200000.0
2008-07-23 05:31:00,0.7581,0.7581,0.7577,0.75795,111200000.0
2008-07-23 05:32:00,0.7579,0.75795,0.7577,0.75795,40100000.0
2008-07-23 05:33:00,0.75765,0.75784,0.75748,0.75775,21800000.0
2008-07-23 05:34:00,0.7579,0.7579,0.7579,0.7579,13600000.0
2008-07-23 05:35:00,0.7579,0.758,0.7579,0.758,54200000.0
2008-07-23 05:36:00,0.75795,0.75795,0.7578,0.7578,16300000.0
2008-07-23 05:37:00,0.7578,0.7579,0.7578,0.75785,17100000.0
2008-07-23 05:38:00,0.75785,0.758,0.7578,0.758,30800000.0
2008-07-23 05:39:00,0.758,0.75815,0.758,0.7581,32800000.0
2008-07-23 05:40:00,0.75805,0.75815,0.75805,0.75815,28200000.0
2008-07-23 05:41:00,0.75799,0.75814,0.75768,0.75791,13000000.0
2008-07-23 05:42:00,0.75815,0.7583,0.7581,0.7581,48700000.0
2008-07-23 05:43:00,0.75805,0.7581,0.75775,0.7578,40500000.0
2008-07-23 05:44:00,0.75775,0.7579,0.7577,0.75785,68300000.0
2008-07-23 05:45:00,0.7579,0.758,0.7579,0.75795,26500000.0
2008-07-23 05:46:00,0.75795,0.75795,0.75785,0.75785,20400000.0
2008-07-23 05:47:00,0.75785,0.75795,0.75785,0.75795,6300000.0
2008-07-23 05:48:00,0.75787,0.758,0.75749,0.758,38400000.0
2008-07-23 05:49:00,0.75807,0.75807,0.7577,0.7577,20400000.0
2008-07-23 05:50:00,0.75803,0.75803,0.75772,0.758,53600000.0
2008-07-23 05:51:00,0.75813,0.75813,0.75799,0.75808,19300000.0
2008-07-23 05:52:00,0.7579,0.758,0.75785,0.758,36400000.0
2008-07-23 05:53:00,0.758,0.758,0.7578,0.75785,26700000.0
2008-07-23 05:54:00,0.7578,0.7579,0.7578,0.7578,10200000.0
2008-07-23 05:55:00,0.7578,0.7578,0.7577,0.7577,16400000.0
2008-07-23 05:56:00,0.7578,0.75785,0.75775,0.75775,29700000.0
2008-07-23 05:57:00,0.75775,0.7578,0.7577,0.75775,11700000.0
2008-07-23 05:58:00,0.7577,0.7578,0.7577,0.75775,21600000.0
2008-07-23 05:59:00,0.7578,0.7578,0.7578,0.7578,6400000.0
2008-07-23 06:00:00,0.7578,0.7579,0.7578,0.7578,24400000.0
2008-07-23 06:01:00,0.7578,0.75795,0.7578,0.75795,11300000.0
2008-07-23 06:02:00,0.758,0.7581,0.75785,0.758,80700000.0
2008-07-23 06:03:00,0.758,0.758,0.7578,0.7578,20200000.0
2008-07-23 06:04:00,0.75785,0.758,0.75775,0.7579,92900000.0
2008-07-23 06:05:00,0.7579,0.7579,0.7578,0.7578,72600000.0
2008-07-23 06:06:00,0.7578,0.75805,0.75775,0.7579,71100000.0
2008-07-23 06:07:00,0.75795,0.75795,0.7574,0.7576,156200000.0
2008-07-23 06:08:00,0.75765,0.75765,0.757,0.757,203100000.0
2008-07-23 06:09:00,0.757,0.75725,0.757,0.7571,73300000.0
2008-07-23 06:10:00,0.7571,0.75715,0.7562,0.7567,158400000.0
2008-07-23 06:11:00,0.7567,0.7568,0.7566,0.7567,174200000.0
2008-07-23 06:12:00,0.7567,0.757,0.7567,0.7569,66600000.0
2008-07-23 06:13:00,0.7569,0.7569,0.75645,0.7568,92000000.0
2008-07-23 06:14:00,0.7567,0.7568,0.75655,0.7566,105400000.0
2008-07-23 06:15:00,0.7567,0.7568,0.7566,0.7567,52000000.0
2008-07-23 06:16:00,0.7567,0.75675,0.7566,0.7567,100300000.0
2008-07-23 06:17:00,0.7567,0.7567,0.7563,0.75655,166700000.0
2008-07-23 06:18:00,0.7565,0.7566,0.7564,0.7565,116200000.0
2008-07-23 06:19:00,0.7565,0.75655,0.7562,0.75635,137300000.0
2008-07-23 06:20:00,0.7563,0.7564,0.7563,0.75635,26100000.0
2008-07-23 06:21:00,0.7564,0.7564,0.7559,0.7561,204200000.0
2008-07-23 06:22:00,0.75605,0.7562,0.75605,0.7561,89700000.0
2008-07-23 06:23:00,0.7561,0.75625,0.756,0.7561,104200000.0
2008-07-23 06:24:00,0.7561,0.75615,0.75575,0.7559,168200000.0
2008-07-23 06:25:00,0.75585,0.7561,0.75585,0.7561,139900000.0
2008-07-23 06:26:00,0.75605,0.75625,0.756,0.7562,88300000.0
2008-07-23 06:27:00,0.7561,0.7561,0.7558,0.7558,63800000.0
2008-07-23 06:28:00,0.7558,0.7559,0.75565,0.7558,92600000.0
2008-07-23 06:29:00,0.75575,0.7559,0.7556,0.75565,117100000.0
2008-07-23 06:30:00,0.75565,0.7558,0.75555,0.7557,68800000.0
2008-07-23 06:31:00,0.7557,0.7557,0.7554,0.7555,96300000.0
2008-07-23 06:32:00,0.7555,0.7558,0.7555,0.7557,125100000.0
2008-07-23 06:33:00,0.75565,0.75565,0.7552,0.7553,136300000.0
2008-07-23 06:34:00,0.7553,0.7553,0.755,0.7552,210900000.0
2008-07-23 06:35:00,0.7552,0.7556,0.755,0.75555,221900000.0
2008-07-23 06:36:00,0.7555,0.7556,0.7553,0.7554,75900000.0
2008-07-23 06:37:00,0.7554,0.75545,0.7554,0.7554,25800000.0
2008-07-23 06:38:00,0.7554,0.7554,0.7552,0.7553,100700000.0
2008-07-23 06:39:00,0.7553,0.75545,0.7553,0.7554,58300000.0
2008-07-23 06:40:00,0.75545,0.7556,0.7553,0.75555,42100000.0
2008-07-23 06:41:00,0.7555,0.7556,0.7554,0.7556,92000000.0
2008-07-23 06:42:00,0.7556,0.75565,0.7552,0.7553,116800000.0
2008-07-23 06:43:00,0.7553,0.7555,0.7553,0.7555,58800000.0
2008-07-23 06:44:00,0.7554,0.7555,0.7553,0.7553,108000000.0
2008-07-23 06:45:00,0.7555,0.7555,0.7553,0.7553,129700000.0
2008-07-23 06:46:00,0.7553,0.7557,0.7552,0.7557,247500000.0
2008-07-23 06:47:00,0.7558,0.7558,0.7554,0.7555,121400000.0
2008-07-23 06:48:00,0.7554,0.7555,0.75535,0.7554,40200000.0
2008-07-23 06:49:00,0.75545,0.75575,0.7554,0.75575,150800000.0
2008-07-23 06:50:00,0.75565,0.75575,0.75565,0.7557,48900000.0
2008-07-23 06:51:00,0.7557,0.7558,0.7557,0.7558,13600000.0
2008-07-23 06:52:00,0.7558,0.75585,0.7556,0.7556,120600000.0
2008-07-23 06:53:00,0.7556,0.7556,0.7555,0.7556,153600000.0
2008-07-23 06:54:00,0.7556,0.75565,0.7555,0.7555,84800000.0
2008-07-23 06:55:00,0.7555,0.7555,0.7552,0.7554,142900000.0
2008-07-23 06:56:00,0.7554,0.7554,0.755,0.7553,155100000.0
2008-07-23 06:57:00,0.7553,0.7553,0.7551,0.7551,93200000.0
2008-07-23 06:58:00,0.7552,0.75525,0.7551,0.7551,54600000.0
2008-07-23 06:59:00,0.7551,0.7552,0.7551,0.7551,33200000.0
2008-07-23 07:00:00,0.75505,0.7551,0.75495,0.755,72100000.0
2008-07-23 07:01:00,0.755,0.75505,0.7546,0.7548,108000000.0
2008-07-23 07:02:00,0.7548,0.75485,0.7545,0.7546,165500000.0
2008-07-23 07:03:00,0.75465,0.7547,0.75455,0.7546,101500000.0
2008-07-23 07:04:00,0.7546,0.7547,0.7544,0.7546,173100000.0
2008-07-23 07:05:00,0.7545,0.7546,0.7543,0.7543,250900000.0
2008-07-23 07:06:00,0.7543,0.7547,0.7543,0.7547,94100000.0
2008-07-23 07:07:00,0.7547,0.7549,0.7547,0.7548,99600000.0
2008-07-23 07:08:00,0.7548,0.755,0.7548,0.7548,51900000.0
2008-07-23 07:09:00,0.7548,0.75495,0.7548,0.7549,156900000.0
2008-07-23 07:10:00,0.7549,0.7552,0.7549,0.7552,340000000.0
2008-07-23 07:11:00,0.7552,0.7552,0.7551,0.7551,64000000.0
2008-07-23 07:12:00,0.7551,0.7551,0.7548,0.7549,84200000.0
2008-07-23 07:13:00,0.7548,0.7548,0.7548,0.7548,124100000.0
2008-07-23 07:14:00,0.7548,0.7551,0.75465,0.7551,317600000.0
2008-07-23 07:15:00,0.7551,0.7552,0.7549,0.7549,162700000.0
2008-07-23 07:16:00,0.7549,0.75495,0.7547,0.7548,187100000.0
2008-07-23 07:17:00,0.7548,0.7548,0.7547,0.7547,190200000.0
2008-07-23 07:18:00,0.75475,0.7548,0.7545,0.7546,110000000.0
2008-07-23 07:19:00,0.7546,0.7546,0.7546,0.7546,41800000.0
2008-07-23 07:20:00,0.7546,0.75485,0.7546,0.7548,184200000.0
2008-07-23 07:21:00,0.75475,0.75475,0.7547,0.7547,6200000.0
2008-07-23 07:22:00,0.7547,0.7549,0.7547,0.7549,85500000.0
2008-07-23 07:23:00,0.75485,0.7552,0.75485,0.7551,106300000.0
2008-07-23 07:24:00,0.7551,0.7551,0.7549,0.7549,67600000.0
2008-07-23 07:25:00,0.7549,0.7553,0.7549,0.7551,139100000.0
2008-07-23 07:26:00,0.7552,0.7552,0.7551,0.7552,91100000.0
2008-07-23 07:27:00,0.7552,0.7553,0.7552,0.7553,237500000.0
2008-07-23 07:28:00,0.7553,0.7553,0.7552,0.7552,26800000.0
2008-07-23 07:29:00,0.7552,0.7553,0.7552,0.7552,24800000.0
2008-07-23 07:30:00,0.7552,0.7552,0.7552,0.7552,10400000.0
2008-07-23 07:31:00,0.7552,0.7552,0.7552,0.7552,3700000.0
2008-07-23 07:32:00,0.7552,0.7552,0.7551,0.7551,15100000.0
2008-07-23 07:33:00,0.7551,0.7551,0.7551,0.7551,32200000.0
2008-07-23 07:34:00,0.75515,0.75515,0.7551,0.7551,25000000.0
2008-07-23 07:35:00,0.7549,0.75535,0.75471,0.7549,67200000.0
2008-07-23 07:36:00,0.75505,0.75515,0.75505,0.7551,103100000.0
2008-07-23 07:37:00,0.7551,0.7552,0.7551,0.7552,66900000.0
2008-07-23 07:38:00,0.7552,0.7552,0.7548,0.7549,120700000.0
2008-07-23 07:39:00,0.7549,0.7549,0.7548,0.7548,101200000.0
2008-07-23 07:40:00,0.7548,0.7548,0.7546,0.7546,95900000.0
2008-07-23 07:41:00,0.7546,0.75485,0.7546,0.7547,67800000.0
2008-07-23 07:42:00,0.7547,0.75505,0.7546,0.755,54300000.0
2008-07-23 07:43:00,0.75505,0.75505,0.7547,0.7548,287300000.0
2008-07-23 07:44:00,0.7548,0.7549,0.7547,0.7549,62200000.0
2008-07-23 07:45:00,0.7549,0.7549,0.7548,0.7548,18900000.0
2008-07-23 07:46:00,0.75485,0.75485,0.7547,0.7547,44000000.0
2008-07-23 07:47:00,0.7547,0.7548,0.7547,0.7548,12600000.0
2008-07-23 07:48:00,0.7548,0.7548,0.7548,0.7548,14900000.0
2008-07-23 07:49:00,0.7548,0.755,0.7548,0.7549,67300000.0
2008-07-23 07:50:00,0.7549,0.7549,0.7548,0.7548,33600000.0
2008-07-23 07:51:00,0.7548,0.7548,0.7548,0.7548,9600000.0
2008-07-23 07:52:00,0.7548,0.7548,0.7548,0.7548,28000000.0
2008-07-23 07:53:00,0.7548,0.7548,0.7548,0.7548,1600000.0
2008-07-23 07:54:00,0.7548,0.7548,0.7548,0.7548,1600000.0
2008-07-23 07:55:00,0.7548,0.755,0.7546,0.7546,85600000.0
2008-07-23 07:56:00,0.75465,0.7547,0.7542,0.7542,60900000.0
2008-07-23 07:57:00,0.7542,0.75455,0.7541,0.7543,188700000.0
2008-07-23 07:58:00,0.7543,0.7543,0.75415,0.75425,74300000.0
2008-07-23 07:59:00,0.7542,0.7543,0.754,0.7541,90900000.0
2008-07-23 08:00:00,0.7541,0.7543,0.754,0.75415,185900000.0
2008-07-23 08:01:00,0.7542,0.7547,0.7542,0.75425,154600000.0
2008-07-23 08:02:00,0.7543,0.7544,0.75415,0.75425,72200000.0
2008-07-23 08:03:00,0.7542,0.7544,0.7542,0.7542,47100000.0
2008-07-23 08:04:00,0.75425,0.75425,0.754,0.7542,164900000.0
2008-07-23 08:05:00,0.7542,0.75445,0.75415,0.7544,45600000.0
2008-07-23 08:06:00,0.7544,0.7544,0.7543,0.7543,9800000.0
2008-07-23 08:07:00,0.7543,0.7543,0.75385,0.754,60100000.0
2008-07-23 08:08:00,0.7539,0.75395,0.7538,0.7539,67500000.0
2008-07-23 08:09:00,0.7538,0.75385,0.7536,0.7536,144500000.0
2008-07-23 08:10:00,0.7536,0.7536,0.7533,0.75345,280800000.0
2008-07-23 08:11:00,0.75345,0.7537,0.7534,0.7536,175300000.0
2008-07-23 08:12:00,0.7536,0.7538,0.7535,0.7537,226900000.0
2008-07-23 08:13:00,0.7537,0.7538,0.7537,0.7537,136100000.0
2008-07-23 08:14:00,0.7537,0.7539,0.7537,0.7539,221900000.0
2008-07-23 08:15:00,0.7539,0.754,0.7536,0.7538,219300000.0
2008-07-23 08:16:00,0.7538,0.75385,0.75365,0.7537,129000000.0
2008-07-23 08:17:00,0.7537,0.7537,0.7534,0.7534,104200000.0
2008-07-23 08:18:00,0.7534,0.75365,0.7532,0.75355,187600000.0
2008-07-23 08:19:00,0.7535,0.75365,0.7535,0.7535,85000000.0
2008-07-23 08:20:00,0.7535,0.754,0.7535,0.7539,164500000.0
2008-07-23 08:21:00,0.7539,0.75395,0.75365,0.75365,192700000.0
2008-07-23 08:22:00,0.7537,0.7537,0.7534,0.7535,291800000.0
2008-07-23 08:23:00,0.75345,0.7537,0.7532,0.7537,91800000.0
2008-07-23 08:24:00,0.75365,0.75375,0.7534,0.75355,74400000.0
2008-07-23 08:25:00,0.7536,0.75365,0.7533,0.7533,49000000.0
2008-07-23 08:26:00,0.75325,0.7533,0.75295,0.753,122000000.0
2008-07-23 08:27:00,0.753,0.753,0.7528,0.7529,69800000.0
2008-07-23 08:28:00,0.7529,0.7533,0.75285,0.75325,196900000.0
2008-07-23 08:29:00,0.7534,0.75345,0.75305,0.7532,241600000.0
2008-07-23 08:30:00,0.7532,0.7533,0.75315,0.7533,23800000.0
2008-07-23 08:31:00,0.75325,0.7537,0.75325,0.7535,151500000.0
2008-07-23 08:32:00,0.7536,0.7536,0.75335,0.7534,70400000.0
2008-07-23 08:33:00,0.7534,0.75355,0.7533,0.75355,77000000.0
2008-07-23 08:34:00,0.75355,0.7538,0.75345,0.7537,114900000.0
2008-07-23 08:35:00,0.7537,0.75415,0.7537,0.75405,155800000.0
2008-07-23 08:36:00,0.7541,0.7542,0.7541,0.75415,126500000.0
2008-07-23 08:37:00,0.75415,0.7542,0.7538,0.75385,98400000.0
2008-07-23 08:38:00,0.7538,0.7539,0.7537,0.75375,162400000.0
2008-07-23 08:39:00,0.75375,0.7538,0.7536,0.75375,129300000.0
2008-07-23 08:40:00,0.7538,0.7541,0.75375,0.754,137200000.0
2008-07-23 08:41:00,0.7538,0.754,0.7537,0.7539,152970200.0
2008-07-23 08:42:00,0.75395,0.754,0.75355,0.7536,168200000.0
2008-07-23 08:43:00,0.7536,0.75365,0.7536,0.7536,71200000.0
2008-07-23 08:44:00,0.7536,0.75365,0.7536,0.75365,111600000.0
2008-07-23 08:45:00,0.7536,0.7537,0.7526,0.7531,328699998.0
2008-07-23 08:46:00,0.75315,0.75365,0.7529,0.7533,137700000.0
2008-07-23 08:47:00,0.7533,0.7536,0.7533,0.7536,18200000.0
2008-07-23 08:48:00,0.7536,0.7536,0.75325,0.7533,119400000.0
2008-07-23 08:49:00,0.75335,0.75335,0.7532,0.7533,216800000.0
2008-07-23 08:50:00,0.7533,0.7533,0.7532,0.75325,57900000.0
2008-07-23 08:51:00,0.7531,0.75315,0.75285,0.75285,142900000.0
2008-07-23 08:52:00,0.7529,0.75335,0.7528,0.7532,223700000.0
2008-07-23 08:53:00,0.7532,0.75335,0.7532,0.75335,51100000.0
2008-07-23 08:54:00,0.7533,0.75345,0.75325,0.7534,303100000.0
2008-07-23 08:55:00,0.7534,0.7534,0.7533,0.7533,124500000.0
2008-07-23 08:56:00,0.7533,0.7534,0.7533,0.7533,70800000.0
2008-07-23 08:57:00,0.7533,0.7533,0.75305,0.75305,89100000.0
2008-07-23 08:58:00,0.7531,0.7532,0.753,0.753,49900000.0
2008-07-23 08:59:00,0.753,0.7531,0.753,0.7531,17500000.0
2008-07-23 09:00:00,0.753,0.7533,0.753,0.7532,155200000.0
2008-07-23 09:01:00,0.7532,0.75325,0.7528,0.7529,250200000.0
2008-07-23 09:02:00,0.7526,0.7532,0.7526,0.753,201200000.0
2008-07-23 09:03:00,0.7531,0.75345,0.7531,0.75315,184300000.0
2008-07-23 09:04:00,0.75315,0.7536,0.75315,0.7534,79000000.0
2008-07-23 09:05:00,0.75335,0.7534,0.7533,0.7533,75700000.0
2008-07-23 09:06:00,0.75325,0.75355,0.7532,0.7535,218400000.0
2008-07-23 09:07:00,0.75355,0.75355,0.75345,0.75345,222000000.0
2008-07-23 09:08:00,0.7535,0.7536,0.75345,0.7536,112900000.0
2008-07-23 09:09:00,0.7536,0.754,0.7536,0.75375,201800000.0
2008-07-23 09:10:00,0.7539,0.7541,0.7538,0.75385,277600000.0
2008-07-23 09:11:00,0.75385,0.7539,0.7537,0.7538,101900000.0
2008-07-23 09:12:00,0.7538,0.7538,0.7534,0.7535,105300000.0
2008-07-23 09:13:00,0.7535,0.75365,0.7535,0.7536,68000000.0
2008-07-23 09:14:00,0.7538,0.7539,0.7536,0.75375,129400000.0
2008-07-23 09:15:00,0.75375,0.7538,0.7537,0.7537,91800000.0
2008-07-23 09:16:00,0.7537,0.7537,0.7537,0.7537,20000000.0
2008-07-23 09:17:00,0.7537,0.7539,0.7537,0.7537,183400000.0
2008-07-23 09:18:00,0.7537,0.7538,0.7537,0.7538,29200000.0
2008-07-23 09:19:00,0.7537,0.7538,0.75365,0.75365,71700000.0
2008-07-23 09:20:00,0.7537,0.75375,0.7537,0.7537,16600000.0
2008-07-23 09:21:00,0.7537,0.7537,0.7537,0.7537,13600000.0
2008-07-23 09:22:00,0.7537,0.75375,0.7535,0.7536,127400000.0
2008-07-23 09:23:00,0.75365,0.75395,0.7536,0.7538,177100000.0
2008-07-23 09:24:00,0.7538,0.75385,0.7536,0.7537,94300000.0
2008-07-23 09:25:00,0.7537,0.7537,0.7533,0.7533,174800000.0
2008-07-23 09:26:00,0.7534,0.7534,0.753,0.753,292800000.0
2008-07-23 09:27:00,0.753,0.7531,0.753,0.7531,67700000.0
2008-07-23 09:28:00,0.7532,0.7539,0.7532,0.7537,127800000.0
2008-07-23 09:29:00,0.75375,0.75375,0.75365,0.75365,33600000.0
2008-07-23 09:30:00,0.75365,0.7537,0.7536,0.7536,38700000.0
2008-07-23 09:31:00,0.7536,0.7537,0.7535,0.7537,97400000.0
2008-07-23 09:32:00,0.7537,0.7538,0.75345,0.7538,111800000.0
2008-07-23 09:33:00,0.7538,0.7538,0.7536,0.75365,316200000.0
2008-07-23 09:34:00,0.7536,0.7538,0.7536,0.75365,67500000.0
2008-07-23 09:35:00,0.7536,0.7538,0.7536,0.7537,95800000.0
2008-07-23 09:36:00,0.7537,0.7537,0.7536,0.75365,30000000.0
2008-07-23 09:37:00,0.75365,0.7537,0.7536,0.75365,34000000.0
2008-07-23 09:38:00,0.75365,0.75365,0.7535,0.7536,64000000.0
2008-07-23 09:39:00,0.7536,0.7536,0.7534,0.7534,146700000.0
2008-07-23 09:40:00,0.7534,0.7538,0.7534,0.7538,122200000.0
2008-07-23 09:41:00,0.7538,0.7541,0.75375,0.754,119300000.0
2008-07-23 09:42:00,0.754,0.75425,0.7539,0.754,272800000.0
2008-07-23 09:43:00,0.7539,0.7539,0.75355,0.7536,142000000.0
2008-07-23 09:44:00,0.7536,0.7537,0.75355,0.75355,305300000.0
2008-07-23 09:45:00,0.7536,0.7539,0.75355,0.7538,309000000.0
2008-07-23 09:46:00,0.7538,0.7539,0.7535,0.7536,104300000.0
2008-07-23 09:47:00,0.7536,0.75375,0.7536,0.7537,74600000.0
2008-07-23 09:48:00,0.7537,0.7538,0.7537,0.7538,38800000.0
2008-07-23 09:49:00,0.7538,0.7541,0.7538,0.75385,129800000.0
2008-07-23 09:50:00,0.75385,0.75385,0.7538,0.7538,59800000.0
2008-07-23 09:51:00,0.7538,0.75385,0.7538,0.7538,68800000.0
2008-07-23 09:52:00,0.7538,0.7538,0.7538,0.7538,44400000.0
2008-07-23 09:53:00,0.7538,0.7539,0.7538,0.7539,66100000.0
2008-07-23 09:54:00,0.7539,0.7541,0.7538,0.7538,70500000.0
2008-07-23 09:55:00,0.7538,0.7539,0.7538,0.7538,38600000.0
2008-07-23 09:56:00,0.75375,0.75375,0.7537,0.75375,39800000.0
2008-07-23 09:57:00,0.7537,0.7539,0.75365,0.7539,87600000.0
2008-07-23 09:58:00,0.7539,0.7539,0.75375,0.75385,67800000.0
2008-07-23 09:59:00,0.7539,0.7539,0.7539,0.7539,19800000.0
2008-07-23 10:00:00,0.75385,0.75385,0.75365,0.7537,90800000.0
2008-07-23 10:01:00,0.7537,0.754,0.7537,0.75385,47400000.0
2008-07-23 10:02:00,0.75385,0.75385,0.75355,0.75355,64000000.0
2008-07-23 10:03:00,0.7536,0.75375,0.7536,0.75365,70400000.0
2008-07-23 10:04:00,0.7537,0.75375,0.75365,0.7537,79800000.0
2008-07-23 10:05:00,0.75375,0.7538,0.7537,0.7537,62000000.0
2008-07-23 10:06:00,0.7537,0.7538,0.75365,0.75375,51600000.0
2008-07-23 10:07:00,0.75375,0.75375,0.7536,0.75365,52800000.0
2008-07-23 10:08:00,0.75365,0.7537,0.75365,0.75365,31200000.0
2008-07-23 10:09:00,0.75365,0.7537,0.7535,0.7535,101200000.0
2008-07-23 10:10:00,0.7535,0.7535,0.7534,0.7535,40900000.0
2008-07-23 10:11:00,0.7535,0.7535,0.7535,0.7535,8000000.0
2008-07-23 10:12:00,0.7535,0.7535,0.7535,0.7535,20000000.0
2008-07-23 10:13:00,0.7535,0.7535,0.7535,0.7535,13100000.0
2008-07-23 10:14:00,0.75322,0.75375,0.75314,0.75375,48700000.0
2008-07-23 10:15:00,0.7535,0.7535,0.7535,0.7535,10400000.0
2008-07-23 10:16:00,0.7535,0.7535,0.7533,0.7534,97000000.0
2008-07-23 10:17:00,0.7534,0.75355,0.7533,0.7535,131100000.0
2008-07-23 10:18:00,0.7535,0.7536,0.75315,0.75325,190400000.0
2008-07-23 10:19:00,0.75305,0.7534,0.75305,0.7533,176200000.0
2008-07-23 10:20:00,0.7533,0.75355,0.75315,0.75345,313500000.0
2008-07-23 10:21:00,0.75355,0.7538,0.75325,0.7533,258700000.0
2008-07-23 10:22:00,0.7533,0.75355,0.75315,0.75335,135000000.0
2008-07-23 10:23:00,0.7533,0.7533,0.75295,0.7531,89900001.0
2008-07-23 10:24:00,0.7531,0.75315,0.7531,0.75315,17900000.0
2008-07-23 10:25:00,0.75315,0.7532,0.75315,0.7532,20200000.0
2008-07-23 10:26:00,0.7532,0.75325,0.7532,0.75325,25600000.0
2008-07-23 10:27:00,0.75325,0.7533,0.75305,0.75305,66800000.0
2008-07-23 10:28:00,0.75305,0.75315,0.75305,0.7531,66200000.0
2008-07-23 10:29:00,0.7531,0.75315,0.75295,0.753,137500000.0
2008-07-23 10:30:00,0.753,0.7533,0.753,0.75315,42800000.0
2008-07-23 10:31:00,0.7532,0.7534,0.75315,0.7532,52400000.0
2008-07-23 10:32:00,0.7532,0.75335,0.7531,0.7533,78900000.0
2008-07-23 10:33:00,0.75315,0.7532,0.75315,0.75315,24200000.0
2008-07-23 10:34:00,0.75315,0.75325,0.75315,0.75325,52800000.0
2008-07-23 10:35:00,0.75325,0.7533,0.75325,0.7533,6000000.0
2008-07-23 10:36:00,0.7533,0.7533,0.7533,0.7533,1000000.0
2008-07-23 10:37:00,0.75325,0.7533,0.7532,0.7532,52000000.0
2008-07-23 10:38:00,0.7532,0.7532,0.75295,0.7531,118000000.0
2008-07-23 10:39:00,0.7531,0.7532,0.753,0.7531,99300000.0
2008-07-23 10:40:00,0.7531,0.7531,0.7527,0.7528,110800000.0
2008-07-23 10:41:00,0.7527,0.7528,0.7525,0.7527,276500000.0
2008-07-23 10:42:00,0.7528,0.753,0.7525,0.7526,240200000.0
2008-07-23 10:43:00,0.7526,0.7527,0.7525,0.7525,169700000.0
2008-07-23 10:44:00,0.7525,0.7526,0.7525,0.7525,122300000.0
2008-07-23 10:45:00,0.7525,0.7527,0.7525,0.7525,25200000.0
2008-07-23 10:46:00,0.7525,0.7526,0.7523,0.7523,85800000.0
2008-07-23 10:47:00,0.7523,0.7524,0.7522,0.7524,108700000.0
2008-07-23 10:48:00,0.7524,0.7525,0.7523,0.75245,99900000.0
2008-07-23 10:49:00,0.7524,0.7525,0.75235,0.7525,73000000.0
2008-07-23 10:50:00,0.75245,0.75245,0.7523,0.7524,69600000.0
2008-07-23 10:51:00,0.7524,0.7524,0.7522,0.7523,133500000.0
2008-07-23 10:52:00,0.7523,0.7527,0.7523,0.7526,253300000.0
2008-07-23 10:53:00,0.7526,0.7527,0.7525,0.7526,221300000.0
2008-07-23 10:54:00,0.7526,0.7526,0.75245,0.7526,33400000.0
2008-07-23 10:55:00,0.75255,0.7527,0.75255,0.7526,140300000.0
2008-07-23 10:56:00,0.7526,0.7526,0.7525,0.7525,46400000.0
2008-07-23 10:57:00,0.7525,0.7525,0.7525,0.7525,8000000.0
2008-07-23 10:58:00,0.7525,0.75255,0.7525,0.75255,16000000.0
2008-07-23 10:59:00,0.75255,0.75255,0.7525,0.7525,36000000.0
2008-07-23 11:00:00,0.7525,0.75255,0.7522,0.75225,157000000.0
2008-07-23 11:01:00,0.75225,0.7524,0.7522,0.7522,57100000.0
2008-07-23 11:02:00,0.7523,0.7523,0.75215,0.75215,52000000.0
2008-07-23 11:03:00,0.75215,0.7522,0.75215,0.75215,11200000.0
2008-07-23 11:04:00,0.7522,0.75255,0.7522,0.7523,164900000.0
2008-07-23 11:05:00,0.75225,0.7527,0.75225,0.7527,211500000.0
2008-07-23 11:06:00,0.75265,0.7531,0.75265,0.753,158200000.0
2008-07-23 11:07:00,0.75295,0.7532,0.75295,0.7531,120200000.0
2008-07-23 11:08:00,0.75305,0.7531,0.753,0.753,153900000.0
2008-07-23 11:09:00,0.753,0.7532,0.753,0.753,76200000.0
2008-07-23 11:10:00,0.753,0.753,0.753,0.753,53800000.0
2008-07-23 11:11:00,0.753,0.75305,0.753,0.753,106100000.0
2008-07-23 11:12:00,0.753,0.7532,0.7527,0.75305,131000000.0
2008-07-23 11:13:00,0.753,0.753,0.7528,0.7528,90600000.0
2008-07-23 11:14:00,0.7528,0.7528,0.75265,0.7527,79900000.0
2008-07-23 11:15:00,0.7527,0.7528,0.75255,0.75275,200300000.0
2008-07-23 11:16:00,0.75275,0.7528,0.75265,0.7528,78000000.0
2008-07-23 11:17:00,0.7528,0.75285,0.7528,0.75285,84400000.0
2008-07-23 11:18:00,0.75285,0.75285,0.7528,0.7528,41600000.0
2008-07-23 11:19:00,0.7528,0.7529,0.75275,0.75285,74600000.0
2008-07-23 11:20:00,0.75285,0.75285,0.75285,0.75285,8800000.0
2008-07-23 11:21:00,0.75285,0.7529,0.75265,0.7528,223000000.0
2008-07-23 11:22:00,0.7528,0.7528,0.75275,0.75275,65600000.0
2008-07-23 11:23:00,0.75275,0.7528,0.7527,0.7528,92300000.0
2008-07-23 11:24:00,0.7528,0.7529,0.75275,0.7529,181000000.0
2008-07-23 11:25:00,0.7529,0.753,0.75285,0.75285,171700000.0
2008-07-23 11:26:00,0.75285,0.75295,0.75285,0.7529,42000000.0
2008-07-23 11:27:00,0.7529,0.753,0.7529,0.75295,53600000.0
2008-07-23 11:28:00,0.75295,0.753,0.75275,0.7529,81100000.0
2008-07-23 11:29:00,0.7527,0.75298,0.75239,0.75289,89100000.0
2008-07-23 11:30:00,0.7529,0.75295,0.75285,0.7529,23200000.0
2008-07-23 11:31:00,0.7529,0.7529,0.75285,0.75285,17600000.0
2008-07-23 11:32:00,0.75285,0.75305,0.7528,0.75285,114700000.0
2008-07-23 11:33:00,0.75285,0.7529,0.7528,0.75285,22900000.0
2008-07-23 11:34:00,0.7529,0.7529,0.75285,0.7529,38600000.0
2008-07-23 11:35:00,0.7529,0.7531,0.75285,0.7529,47700000.0
2008-07-23 11:36:00,0.7529,0.75305,0.7527,0.7529,279700000.0
2008-07-23 11:37:00,0.7529,0.75305,0.7527,0.75285,100900000.0
2008-07-23 11:38:00,0.7527,0.75295,0.7527,0.7527,192700000.0
2008-07-23 11:39:00,0.7527,0.75285,0.7527,0.75275,50200000.0
2008-07-23 11:40:00,0.75275,0.75285,0.7527,0.7527,30600000.0
2008-07-23 11:41:00,0.7527,0.7528,0.7527,0.7528,19200000.0
2008-07-23 11:42:00,0.7529,0.75295,0.75275,0.75275,48200000.0
2008-07-23 11:43:00,0.7528,0.7528,0.7528,0.7528,6400000.0
2008-07-23 11:44:00,0.7528,0.7528,0.7528,0.7528,24800000.0
2008-07-23 11:45:00,0.7528,0.75285,0.75265,0.75275,110800000.0
2008-07-23 11:46:00,0.75275,0.75275,0.7525,0.7525,103500000.0
2008-07-23 11:47:00,0.75255,0.7526,0.7525,0.7525,174500000.0
2008-07-23 11:48:00,0.7525,0.75255,0.7524,0.75245,53200000.0
2008-07-23 11:49:00,0.75245,0.75245,0.7522,0.7522,136800000.0
2008-07-23 11:50:00,0.7522,0.7523,0.7521,0.75215,185000000.0
2008-07-23 11:51:00,0.75215,0.7522,0.7518,0.7518,170000000.0
2008-07-23 11:52:00,0.7518,0.7519,0.7517,0.7517,162600000.0
2008-07-23 11:53:00,0.7517,0.75185,0.7516,0.75165,222000000.0
2008-07-23 11:54:00,0.7516,0.7517,0.75105,0.75115,256300000.0
2008-07-23 11:55:00,0.75115,0.7512,0.75065,0.7508,384200000.0
2008-07-23 11:56:00,0.75085,0.75125,0.75085,0.75105,193600000.0
2008-07-23 11:57:00,0.75105,0.7512,0.7509,0.75095,211200000.0
2008-07-23 11:58:00,0.75095,0.751,0.7505,0.7505,228600000.0
2008-07-23 11:59:00,0.7505,0.7508,0.7504,0.75045,257000001.0
2008-07-23 12:00:00,0.75045,0.75105,0.75035,0.75105,293500000.0
2008-07-23 12:01:00,0.75105,0.7511,0.7507,0.751,338700000.0
2008-07-23 12:02:00,0.75105,0.7512,0.7507,0.7509,274500000.0
2008-07-23 12:03:00,0.7509,0.7512,0.75085,0.7512,211800000.0
2008-07-23 12:04:00,0.7512,0.75125,0.7507,0.751,330800000.0
2008-07-23 12:05:00,0.751,0.75145,0.7507,0.7508,288299998.0
2008-07-23 12:06:00,0.7508,0.75095,0.7503,0.75065,352100000.0
2008-07-23 12:07:00,0.75065,0.75075,0.7504,0.7507,315300000.0
2008-07-23 12:08:00,0.75075,0.75125,0.7507,0.75105,284100000.0
2008-07-23 12:09:00,0.75105,0.75115,0.751,0.75105,157700000.0
2008-07-23 12:10:00,0.7511,0.75115,0.75105,0.75105,46000000.0
2008-07-23 12:11:00,0.7511,0.7513,0.75105,0.7513,97500000.0
2008-07-23 12:12:00,0.75125,0.75145,0.75125,0.75145,144600000.0
2008-07-23 12:13:00,0.75145,0.7515,0.75135,0.75145,92800000.0
2008-07-23 12:14:00,0.7515,0.7517,0.7515,0.75165,127000000.0
2008-07-23 12:15:00,0.75165,0.75175,0.7516,0.7517,172400000.0
2008-07-23 12:16:00,0.7517,0.7517,0.7515,0.75155,170400000.0
2008-07-23 12:17:00,0.75155,0.75155,0.75125,0.7513,75400000.0
2008-07-23 12:18:00,0.7513,0.75145,0.7512,0.7513,347200000.0
2008-07-23 12:19:00,0.7513,0.75145,0.7513,0.75135,87500000.0
2008-07-23 12:20:00,0.75135,0.75145,0.75135,0.7514,120400000.0
2008-07-23 12:21:00,0.75145,0.7516,0.7514,0.75155,56600000.0
2008-07-23 12:22:00,0.75155,0.75165,0.75155,0.75165,35800000.0
2008-07-23 12:23:00,0.75165,0.75165,0.75165,0.75165,38400000.0
2008-07-23 12:24:00,0.75165,0.75165,0.7516,0.7516,36800000.0
2008-07-23 12:25:00,0.7516,0.75175,0.7516,0.7516,55400000.0
2008-07-23 12:26:00,0.75175,0.7518,0.75165,0.75165,21400000.0
2008-07-23 12:27:00,0.75165,0.7518,0.75165,0.7517,64700000.0
2008-07-23 12:28:00,0.7517,0.75185,0.7517,0.75185,93000000.0
2008-07-23 12:29:00,0.75185,0.7519,0.7516,0.7517,125800000.0
2008-07-23 12:30:00,0.7517,0.7517,0.7516,0.7516,25400000.0
2008-07-23 12:31:00,0.7516,0.7516,0.7515,0.7515,47400000.0
2008-07-23 12:32:00,0.7515,0.7515,0.75145,0.75145,16000000.0
2008-07-23 12:33:00,0.75145,0.75145,0.7512,0.7512,99300000.0
2008-07-23 12:34:00,0.75125,0.7513,0.7511,0.7511,129700000.0
2008-07-23 12:35:00,0.7511,0.75115,0.7511,0.7511,27200000.0
2008-07-23 12:36:00,0.75115,0.75115,0.7511,0.7511,51200000.0
2008-07-23 12:37:00,0.7511,0.75115,0.7511,0.75115,20800000.0
2008-07-23 12:38:00,0.75115,0.75115,0.75115,0.75115,3200000.0
2008-07-23 12:39:00,0.75115,0.7513,0.7511,0.7513,86000000.0
2008-07-23 12:40:00,0.7513,0.75145,0.7513,0.75145,19600000.0
2008-07-23 12:41:00,0.75145,0.75145,0.75135,0.75145,26600000.0
2008-07-23 12:42:00,0.75145,0.75155,0.7513,0.75155,94000000.0
2008-07-23 12:43:00,0.75155,0.75155,0.7511,0.7511,18600000.0
2008-07-23 12:44:00,0.75098,0.75122,0.75073,0.75079,259800000.0
2008-07-23 12:45:00,0.75105,0.7515,0.75105,0.7511,67900000.0
2008-07-23 12:46:00,0.7511,0.7511,0.7511,0.7511,12500000.0
2008-07-23 12:47:00,0.7511,0.75135,0.751,0.75115,82000000.0
2008-07-23 12:48:00,0.7512,0.7512,0.7512,0.7512,14400000.0
2008-07-23 12:49:00,0.7513,0.7513,0.75105,0.7512,128800000.0
2008-07-23 12:50:00,0.7512,0.7513,0.7512,0.7512,183900000.0
2008-07-23 12:51:00,0.7512,0.75145,0.7512,0.7514,96500000.0
2008-07-23 12:52:00,0.75145,0.75155,0.75135,0.7515,79800000.0
2008-07-23 12:53:00,0.7516,0.7516,0.7513,0.7514,120800000.0
2008-07-23 12:54:00,0.7513,0.7513,0.7513,0.7513,119500000.0
2008-07-23 12:55:00,0.7514,0.7517,0.7513,0.7517,175300000.0
2008-07-23 12:56:00,0.7517,0.7517,0.7514,0.7514,52900000.0
2008-07-23 12:57:00,0.7514,0.7515,0.7513,0.7513,55800000.0
2008-07-23 12:58:00,0.75135,0.75145,0.75135,0.75145,30000000.0
2008-07-23 12:59:00,0.75145,0.7515,0.7514,0.75145,22200000.0
2008-07-23 13:00:00,0.7515,0.7515,0.7513,0.75145,13800000.0
2008-07-23 13:01:00,0.75145,0.7515,0.75125,0.75125,68800000.0
2008-07-23 13:02:00,0.75125,0.75145,0.7512,0.75135,85700000.0
2008-07-23 13:03:00,0.75135,0.7514,0.7512,0.7512,69500000.0
2008-07-23 13:04:00,0.75115,0.7513,0.7509,0.75095,78000000.0
2008-07-23 13:05:00,0.75095,0.751,0.7509,0.751,39400000.0
2008-07-23 13:06:00,0.751,0.7511,0.751,0.7511,48000000.0
2008-07-23 13:07:00,0.7511,0.7512,0.7511,0.7511,22800000.0
2008-07-23 13:08:00,0.7511,0.7511,0.7511,0.7511,4800000.0
2008-07-23 13:09:00,0.7511,0.7511,0.7511,0.7511,4000000.0
2008-07-23 13:10:00,0.75115,0.7512,0.75115,0.7512,19300000.0
2008-07-23 13:11:00,0.75115,0.7516,0.75115,0.7516,50200000.0
2008-07-23 13:12:00,0.7516,0.7516,0.75145,0.7516,56000000.0
2008-07-23 13:13:00,0.7516,0.75165,0.75155,0.7516,42200000.0
2008-07-23 13:14:00,0.7516,0.7518,0.7516,0.7518,40500000.0
2008-07-23 13:15:00,0.7518,0.7519,0.7518,0.7518,70800000.0
2008-07-23 13:16:00,0.7518,0.7519,0.7518,0.75185,88600000.0
2008-07-23 13:17:00,0.75161,0.75187,0.75151,0.75163,18100000.0
2008-07-23 13:18:00,0.75185,0.7519,0.7516,0.7517,73400000.0
2008-07-23 13:19:00,0.75175,0.75225,0.75175,0.75225,100200000.0
2008-07-23 13:20:00,0.7521,0.7525,0.7521,0.7523,206400000.0
2008-07-23 13:21:00,0.7523,0.7523,0.75205,0.75205,195800000.0
2008-07-23 13:22:00,0.75205,0.7521,0.75175,0.75185,234200000.0
2008-07-23 13:23:00,0.7518,0.752,0.7518,0.7519,79800000.0
2008-07-23 13:24:00,0.752,0.752,0.75195,0.752,62000000.0
2008-07-23 13:25:00,0.7519,0.75215,0.7519,0.7521,115600000.0
2008-07-23 13:26:00,0.7521,0.7522,0.752,0.7522,115700000.0
2008-07-23 13:27:00,0.7522,0.7523,0.7521,0.7522,76000000.0
2008-07-23 13:28:00,0.75225,0.75245,0.7522,0.7522,118600000.0
2008-07-23 13:29:00,0.7522,0.75225,0.7522,0.75225,29600000.0
2008-07-23 13:30:00,0.7522,0.7525,0.7521,0.7522,137700000.0
2008-07-23 13:31:00,0.7522,0.7525,0.752,0.7521,179500000.0
2008-07-23 13:32:00,0.752,0.7521,0.7517,0.752,192900000.0
2008-07-23 13:33:00,0.7519,0.752,0.7519,0.752,56600000.0
2008-07-23 13:34:00,0.752,0.7521,0.7518,0.752,294500000.0
2008-07-23 13:35:00,0.752,0.7521,0.75195,0.7521,52700000.0
2008-07-23 13:36:00,0.7521,0.7521,0.752,0.7521,12800000.0
2008-07-23 13:37:00,0.752,0.75205,0.752,0.752,115200000.0
2008-07-23 13:38:00,0.752,0.752,0.7517,0.7518,87600000.0
2008-07-23 13:39:00,0.7518,0.7519,0.7518,0.7519,45600000.0
2008-07-23 13:40:00,0.7519,0.7519,0.7518,0.7519,34500000.0
2008-07-23 13:41:00,0.7519,0.7519,0.7518,0.7518,72200000.0
2008-07-23 13:42:00,0.7518,0.7518,0.7515,0.7516,69000000.0
2008-07-23 13:43:00,0.75165,0.75165,0.7515,0.7515,98000000.0
2008-07-23 13:44:00,0.7515,0.7517,0.7515,0.7515,153400000.0
2008-07-23 13:45:00,0.7515,0.7517,0.7515,0.7516,95900000.0
2008-07-23 13:46:00,0.7516,0.7516,0.7515,0.7515,89200000.0
2008-07-23 13:47:00,0.75155,0.7516,0.7515,0.7515,87400000.0
2008-07-23 13:48:00,0.7515,0.7515,0.7515,0.7515,18600000.0
2008-07-23 13:49:00,0.75155,0.7517,0.7515,0.75155,112500000.0
2008-07-23 13:50:00,0.75155,0.7516,0.75145,0.75145,41900000.0
2008-07-23 13:51:00,0.75145,0.7516,0.7512,0.7514,145700000.0
2008-07-23 13:52:00,0.7514,0.75145,0.7512,0.7513,111500000.0
2008-07-23 13:53:00,0.7513,0.75135,0.7513,0.75135,97100000.0
2008-07-23 13:54:00,0.75135,0.75145,0.7513,0.7513,39000000.0
2008-07-23 13:55:00,0.75125,0.7514,0.7511,0.7511,97100000.0
2008-07-23 13:56:00,0.7511,0.7513,0.7511,0.7513,148100000.0
2008-07-23 13:57:00,0.7513,0.75175,0.7512,0.75135,76800000.0
2008-07-23 13:58:00,0.75145,0.75175,0.7513,0.7513,87400000.0
2008-07-23 13:59:00,0.7513,0.75145,0.75105,0.7511,169100000.0
2008-07-23 14:00:00,0.7511,0.7514,0.7511,0.7511,101200000.0
2008-07-23 14:01:00,0.7511,0.7513,0.7511,0.7513,60300000.0
2008-07-23 14:02:00,0.7512,0.7513,0.751,0.751,223000000.0
2008-07-23 14:03:00,0.751,0.7511,0.7509,0.7511,134500000.0
2008-07-23 14:04:00,0.7511,0.7513,0.75085,0.7511,132500000.0
2008-07-23 14:05:00,0.7511,0.7511,0.75085,0.75085,47700000.0
2008-07-23 14:06:00,0.75085,0.7509,0.75075,0.75075,86500000.0
2008-07-23 14:07:00,0.7508,0.75085,0.75075,0.7508,74100000.0
2008-07-23 14:08:00,0.7508,0.7508,0.75075,0.7508,60000000.0
2008-07-23 14:09:00,0.7508,0.7509,0.7507,0.7508,120600000.0
2008-07-23 14:10:00,0.7508,0.7508,0.7507,0.7507,35700000.0
2008-07-23 14:11:00,0.75075,0.7508,0.7507,0.7507,47100000.0
2008-07-23 14:12:00,0.7507,0.7509,0.7507,0.7507,110800000.0
2008-07-23 14:13:00,0.75075,0.751,0.75075,0.7508,124300000.0
2008-07-23 14:14:00,0.7508,0.7509,0.7506,0.7506,87300000.0
2008-07-23 14:15:00,0.7506,0.7506,0.7506,0.7506,59100000.0
2008-07-23 14:16:00,0.7506,0.7507,0.7504,0.7505,110800000.0
2008-07-23 14:17:00,0.7505,0.7508,0.7505,0.7506,80900000.0
2008-07-23 14:18:00,0.7506,0.7507,0.75055,0.7506,62100000.0
2008-07-23 14:19:00,0.7506,0.7506,0.75045,0.75045,56600000.0
2008-07-23 14:20:00,0.75045,0.7505,0.7503,0.7505,125500000.0
2008-07-23 14:21:00,0.7505,0.75085,0.7505,0.7507,72500000.0
2008-07-23 14:22:00,0.7508,0.7509,0.7508,0.7509,70200000.0
2008-07-23 14:23:00,0.7509,0.7521,0.7506,0.75075,230400000.0
2008-07-23 14:24:00,0.7509,0.75095,0.7505,0.7505,50000000.0
2008-07-23 14:25:00,0.7508,0.75085,0.75045,0.7506,50800000.0
2008-07-23 14:26:00,0.7505,0.7506,0.7504,0.7506,29500000.0
2008-07-23 14:27:00,0.75075,0.75075,0.7506,0.7506,20000000.0
2008-07-23 14:28:00,0.7506,0.7506,0.7506,0.7506,5100000.0
2008-07-23 14:29:00,0.7506,0.75065,0.7504,0.75065,87500000.0
2008-07-23 14:30:00,0.7506,0.75075,0.75055,0.75065,109700000.0
2008-07-23 14:31:00,0.7507,0.7512,0.7507,0.751,210000000.0
2008-07-23 14:32:00,0.7511,0.7512,0.751,0.7511,106600000.0
2008-07-23 14:33:00,0.7511,0.7512,0.7511,0.7512,40200000.0
2008-07-23 14:34:00,0.75115,0.7512,0.7511,0.7512,25000000.0
2008-07-23 14:35:00,0.7512,0.7513,0.7511,0.7511,115599998.0
2008-07-23 14:36:00,0.7511,0.7513,0.7511,0.75115,74300000.0
2008-07-23 14:37:00,0.75115,0.75145,0.75115,0.75135,66700000.0
2008-07-23 14:38:00,0.7514,0.7519,0.7513,0.75155,180200000.0
2008-07-23 14:39:00,0.75155,0.75185,0.75135,0.75145,153200000.0
2008-07-23 14:40:00,0.7515,0.75185,0.7513,0.7514,213200000.0
2008-07-23 14:41:00,0.7515,0.752,0.7514,0.7518,208700000.0
2008-07-23 14:42:00,0.7518,0.75185,0.75165,0.75165,65900000.0
2008-07-23 14:43:00,0.75165,0.75165,0.7515,0.7516,96000000.0
2008-07-23 14:44:00,0.7516,0.7516,0.751,0.7512,175700000.0
2008-07-23 14:45:00,0.7512,0.7512,0.751,0.7511,39300000.0
2008-07-23 14:46:00,0.75115,0.7515,0.7511,0.7514,59400000.0
2008-07-23 14:47:00,0.7514,0.75155,0.7514,0.7514,97300000.0
2008-07-23 14:48:00,0.7514,0.7515,0.7514,0.75145,119800000.0
2008-07-23 14:49:00,0.7514,0.7515,0.7514,0.7514,37300000.0
2008-07-23 14:50:00,0.7515,0.75165,0.75145,0.7515,191400000.0
2008-07-23 14:51:00,0.75155,0.75175,0.7515,0.75175,68800000.0
2008-07-23 14:52:00,0.75175,0.7519,0.75155,0.7519,169800000.0
2008-07-23 14:53:00,0.7519,0.7519,0.75165,0.7519,115200000.0
2008-07-23 14:54:00,0.7518,0.75185,0.7516,0.7518,51600000.0
2008-07-23 14:55:00,0.7518,0.75195,0.75175,0.7518,64800000.0
2008-07-23 14:56:00,0.7519,0.75205,0.7517,0.7517,112600000.0
2008-07-23 14:57:00,0.7517,0.75175,0.7517,0.7517,38600000.0
2008-07-23 14:58:00,0.7517,0.7518,0.7517,0.7517,111000000.0
2008-07-23 14:59:00,0.75175,0.7522,0.75175,0.752,231000000.0
2008-07-23 15:00:00,0.752,0.752,0.7517,0.7517,83200000.0
2008-07-23 15:01:00,0.7517,0.752,0.75165,0.75195,134500000.0
2008-07-23 15:02:00,0.752,0.7521,0.75185,0.75205,63100000.0
2008-07-23 15:03:00,0.7521,0.7521,0.7519,0.7521,99100000.0
2008-07-23 15:04:00,0.752,0.7521,0.75185,0.75185,133500000.0
2008-07-23 15:05:00,0.7519,0.752,0.75185,0.75185,75600000.0
2008-07-23 15:06:00,0.75185,0.7519,0.7517,0.7517,42500000.0
2008-07-23 15:07:00,0.7517,0.75185,0.75155,0.75155,100500000.0
2008-07-23 15:08:00,0.75155,0.7517,0.75155,0.7517,43600000.0
2008-07-23 15:09:00,0.7517,0.75205,0.75165,0.75165,122800000.0
2008-07-23 15:10:00,0.7517,0.7518,0.75155,0.7516,171300000.0
2008-07-23 15:11:00,0.7516,0.7516,0.75155,0.7516,11200000.0
2008-07-23 15:12:00,0.75165,0.75175,0.75155,0.7516,121000000.0
2008-07-23 15:13:00,0.7516,0.7517,0.75155,0.75155,50400000.0
2008-07-23 15:14:00,0.75155,0.75165,0.75155,0.7516,38700000.0
2008-07-23 15:15:00,0.7516,0.7517,0.7515,0.7516,85200000.0
2008-07-23 15:16:00,0.7516,0.7517,0.7516,0.7517,19500000.0
2008-07-23 15:17:00,0.7517,0.7517,0.7515,0.7516,106900000.0
2008-07-23 15:18:00,0.7515,0.75155,0.7514,0.7515,25600000.0
2008-07-23 15:19:00,0.7515,0.7517,0.7515,0.7516,54900000.0
2008-07-23 15:20:00,0.75165,0.7517,0.75155,0.75155,105400000.0
2008-07-23 15:21:00,0.7516,0.7517,0.75155,0.7516,62000000.0
2008-07-23 15:22:00,0.7516,0.7516,0.7516,0.7516,19800000.0
2008-07-23 15:23:00,0.7516,0.7516,0.7515,0.7515,19700000.0
2008-07-23 15:24:00,0.7515,0.7515,0.7514,0.7515,17600000.0
2008-07-23 15:25:00,0.7515,0.7515,0.7513,0.7513,48900000.0
2008-07-23 15:26:00,0.7514,0.75145,0.7513,0.7514,51000000.0
2008-07-23 15:27:00,0.75155,0.75155,0.75145,0.7515,7500000.0
2008-07-23 15:28:00,0.7515,0.75175,0.7515,0.75175,33000000.0
2008-07-23 15:29:00,0.75175,0.75185,0.7517,0.7517,70300000.0
2008-07-23 15:30:00,0.7517,0.7518,0.7515,0.7516,195300000.0
2008-07-23 15:31:00,0.7516,0.7517,0.7516,0.7517,12500000.0
2008-07-23 15:32:00,0.7517,0.7517,0.7515,0.7517,47700000.0
2008-07-23 15:33:00,0.7517,0.7519,0.7517,0.7518,62800000.0
2008-07-23 15:34:00,0.7518,0.752,0.7517,0.75185,83600000.0
2008-07-23 15:35:00,0.75185,0.752,0.7518,0.752,103300000.0
2008-07-23 15:36:00,0.752,0.7522,0.752,0.7521,117300000.0
2008-07-23 15:37:00,0.7521,0.7522,0.7521,0.7521,72000000.0
2008-07-23 15:38:00,0.75215,0.75215,0.752,0.75205,79400000.0
2008-07-23 15:39:00,0.75205,0.7521,0.752,0.752,68100000.0
2008-07-23 15:40:00,0.75205,0.7522,0.75195,0.75205,136200000.0
2008-07-23 15:41:00,0.75205,0.75225,0.752,0.7522,146900000.0
2008-07-23 15:42:00,0.7521,0.75315,0.7521,0.75255,222700000.0
2008-07-23 15:43:00,0.75255,0.7528,0.7525,0.7526,266200000.0
2008-07-23 15:44:00,0.7526,0.75265,0.7526,0.7526,67300000.0
2008-07-23 15:45:00,0.7526,0.7527,0.7525,0.7525,100900000.0
2008-07-23 15:46:00,0.75255,0.75255,0.75235,0.7524,127300000.0
2008-07-23 15:47:00,0.7524,0.75245,0.75225,0.7524,68000000.0
2008-07-23 15:48:00,0.75235,0.7524,0.7521,0.7524,125500000.0
2008-07-23 15:49:00,0.7524,0.7524,0.75205,0.7521,112900000.0
2008-07-23 15:50:00,0.7521,0.7521,0.7519,0.7519,122900000.0
2008-07-23 15:51:00,0.7519,0.75205,0.7519,0.75195,31400000.0
2008-07-23 15:52:00,0.75195,0.75195,0.7519,0.7519,43600000.0
2008-07-23 15:53:00,0.7519,0.7519,0.75185,0.75185,12200000.0
2008-07-23 15:54:00,0.75185,0.75195,0.7517,0.75185,89300000.0
2008-07-23 15:55:00,0.75185,0.75185,0.7517,0.75175,96600000.0
2008-07-23 15:56:00,0.75175,0.75175,0.7516,0.75165,82000000.0
2008-07-23 15:57:00,0.7516,0.75165,0.7515,0.7516,64800000.0
2008-07-23 15:58:00,0.7516,0.75165,0.75125,0.75135,39300000.0
2008-07-23 15:59:00,0.75135,0.75165,0.7513,0.7513,220900000.0
2008-07-23 16:00:00,0.7513,0.7517,0.7513,0.7516,173300000.0
2008-07-23 16:01:00,0.7516,0.75175,0.7516,0.75175,122300000.0
2008-07-23 16:02:00,0.75175,0.7518,0.7517,0.75175,71500000.0
2008-07-23 16:03:00,0.75175,0.7519,0.75135,0.7514,204600000.0
2008-07-23 16:04:00,0.7515,0.7516,0.75135,0.7515,173100000.0
2008-07-23 16:05:00,0.7515,0.7515,0.7514,0.7514,69300000.0
2008-07-23 16:06:00,0.7515,0.75155,0.7511,0.75115,109100000.0
2008-07-23 16:07:00,0.75115,0.7512,0.7509,0.75105,167300000.0
2008-07-23 16:08:00,0.7511,0.7513,0.7511,0.7512,38600000.0
2008-07-23 16:09:00,0.7512,0.7513,0.7512,0.7512,45500000.0
2008-07-23 16:10:00,0.7512,0.7513,0.7508,0.7509,157400000.0
2008-07-23 16:11:00,0.7509,0.7509,0.7505,0.75065,177000000.0
2008-07-23 16:12:00,0.7507,0.7507,0.7505,0.75055,97200000.0
2008-07-23 16:13:00,0.75055,0.7509,0.75055,0.7508,184900000.0
2008-07-23 16:14:00,0.7508,0.7509,0.7508,0.7509,41000000.0
2008-07-23 16:15:00,0.7509,0.75145,0.7509,0.75145,206700000.0
2008-07-23 16:16:00,0.7515,0.7516,0.7515,0.75155,54700000.0
2008-07-23 16:17:00,0.75155,0.7516,0.7515,0.7515,34600000.0
2008-07-23 16:18:00,0.7515,0.7517,0.7515,0.7517,48900000.0
2008-07-23 16:19:00,0.7517,0.7517,0.7514,0.7514,110100000.0
2008-07-23 16:20:00,0.7514,0.752,0.7514,0.752,163000000.0
2008-07-23 16:21:00,0.75205,0.7521,0.7518,0.75195,239200000.0
2008-07-23 16:22:00,0.75195,0.7522,0.75195,0.7521,148400000.0
2008-07-23 16:23:00,0.7521,0.7524,0.75195,0.7523,236900000.0
2008-07-23 16:24:00,0.7523,0.75255,0.75225,0.7523,363600002.0
2008-07-23 16:25:00,0.7523,0.7524,0.7515,0.7515,218800000.0
2008-07-23 16:26:00,0.75155,0.75185,0.7515,0.7518,190800000.0
2008-07-23 16:27:00,0.7517,0.75185,0.7516,0.7517,267600000.0
2008-07-23 16:28:00,0.7517,0.7519,0.7517,0.7517,124600000.0
2008-07-23 16:29:00,0.7517,0.7518,0.75115,0.7513,280000000.0
2008-07-23 16:30:00,0.7513,0.75195,0.7513,0.75185,142100000.0
2008-07-23 16:31:00,0.75185,0.752,0.7514,0.7515,113300000.0
2008-07-23 16:32:00,0.7515,0.7517,0.7515,0.7517,67700000.0
2008-07-23 16:33:00,0.7517,0.7517,0.7517,0.7517,29900000.0
2008-07-23 16:34:00,0.7517,0.75175,0.7516,0.75175,28600000.0
2008-07-23 16:35:00,0.7518,0.7523,0.7515,0.7515,177300000.0
2008-07-23 16:36:00,0.7515,0.7516,0.75095,0.75115,101800000.0
2008-07-23 16:37:00,0.75115,0.75115,0.7508,0.751,56500000.0
2008-07-23 16:38:00,0.751,0.7513,0.7508,0.7513,111700000.0
2008-07-23 16:39:00,0.7513,0.7514,0.7511,0.7512,185900000.0
2008-07-23 16:40:00,0.7511,0.7514,0.7511,0.7511,65500000.0
2008-07-23 16:41:00,0.7511,0.7514,0.7511,0.7514,102400000.0
2008-07-23 16:42:00,0.7514,0.752,0.7512,0.7518,371100000.0
2008-07-23 16:43:00,0.7517,0.7522,0.75145,0.7518,145900000.0
2008-07-23 16:44:00,0.75165,0.7518,0.75155,0.7518,33200000.0
2008-07-23 16:45:00,0.75175,0.75175,0.7515,0.7517,120400000.0
2008-07-23 16:46:00,0.7517,0.7518,0.7516,0.7517,78800000.0
2008-07-23 16:47:00,0.75175,0.7518,0.7517,0.75175,19800000.0
2008-07-23 16:48:00,0.7517,0.7517,0.7516,0.7516,161100000.0
2008-07-23 16:49:00,0.7516,0.7516,0.7512,0.75125,78000000.0
2008-07-23 16:50:00,0.75125,0.7514,0.75105,0.7513,175800000.0
2008-07-23 16:51:00,0.7513,0.7514,0.7512,0.7513,76200000.0
2008-07-23 16:52:00,0.7512,0.7513,0.7512,0.7512,43600000.0
2008-07-23 16:53:00,0.7513,0.7513,0.7506,0.7509,327799999.0
2008-07-23 16:54:00,0.75095,0.7513,0.7508,0.75105,185500000.0
2008-07-23 16:55:00,0.75105,0.7512,0.751,0.75105,111900000.0
2008-07-23 16:56:00,0.751,0.751,0.7507,0.7508,70800000.0
2008-07-23 16:57:00,0.7508,0.7511,0.7508,0.751,174900000.0
2008-07-23 16:58:00,0.751,0.7511,0.7508,0.7509,237800000.0
2008-07-23 16:59:00,0.7509,0.75095,0.7503,0.7504,385699999.0
2008-07-23 17:00:00,0.7504,0.7508,0.7503,0.7507,184300000.0
2008-07-23 17:01:00,0.75075,0.75095,0.7507,0.75085,79900001.0
2008-07-23 17:02:00,0.7508,0.7515,0.7508,0.7515,249900000.0
2008-07-23 17:03:00,0.7515,0.7518,0.7515,0.7515,98900000.0
2008-07-23 17:04:00,0.7515,0.7517,0.75145,0.7516,147500000.0
2008-07-23 17:05:00,0.7516,0.7517,0.75145,0.75145,459600000.0
2008-07-23 17:06:00,0.75145,0.75155,0.7514,0.75145,327500000.0
2008-07-23 17:07:00,0.7515,0.7516,0.75135,0.7516,103900000.0
2008-07-23 17:08:00,0.7516,0.75165,0.7514,0.75145,71000000.0
2008-07-23 17:09:00,0.75145,0.75145,0.75145,0.75145,5600000.0
2008-07-23 17:10:00,0.7514,0.75155,0.7513,0.75145,123600000.0
2008-07-23 17:11:00,0.75145,0.75155,0.7513,0.75155,73900000.0
2008-07-23 17:12:00,0.7515,0.75165,0.7514,0.75155,82500000.0
2008-07-23 17:13:00,0.7515,0.7515,0.75095,0.75095,147600000.0
2008-07-23 17:14:00,0.751,0.75115,0.75095,0.7511,59100000.0
2008-07-23 17:15:00,0.7511,0.7514,0.7511,0.75125,83600000.0
2008-07-23 17:16:00,0.7513,0.75135,0.7512,0.7512,43800000.0
2008-07-23 17:17:00,0.7512,0.7513,0.7511,0.7511,99700000.0
2008-07-23 17:18:00,0.75105,0.7511,0.75105,0.75105,8800000.0
2008-07-23 17:19:00,0.7511,0.75115,0.7511,0.7511,14600000.0
2008-07-23 17:20:00,0.7511,0.75115,0.75105,0.7511,31200000.0
2008-07-23 17:21:00,0.7511,0.7511,0.751,0.7511,47500000.0
2008-07-23 17:22:00,0.7511,0.7511,0.751,0.751,110100000.0
2008-07-23 17:23:00,0.751,0.75105,0.7508,0.7509,165800000.0
2008-07-23 17:24:00,0.75095,0.751,0.7508,0.75085,57300000.0
2008-07-23 17:25:00,0.75085,0.75085,0.7507,0.7507,35500000.0
2008-07-23 17:26:00,0.75065,0.7507,0.7505,0.7507,70700000.0
2008-07-23 17:27:00,0.7507,0.7507,0.7505,0.75065,271500000.0
2008-07-23 17:28:00,0.75065,0.75065,0.7505,0.75055,118300000.0
2008-07-23 17:29:00,0.75055,0.7507,0.7505,0.7506,302299994.0
2008-07-23 17:30:00,0.7506,0.7511,0.7506,0.751,291399999.0
2008-07-23 17:31:00,0.751,0.75105,0.75095,0.751,107600000.0
2008-07-23 17:32:00,0.751,0.75115,0.75095,0.7511,247000000.0
2008-07-23 17:33:00,0.75105,0.7512,0.75095,0.7511,245300000.0
2008-07-23 17:34:00,0.7511,0.7515,0.7511,0.7513,406900000.0
2008-07-23 17:35:00,0.7513,0.7514,0.75125,0.75135,49100000.0
2008-07-23 17:36:00,0.75135,0.7516,0.75085,0.75095,177900000.0
2008-07-23 17:37:00,0.7508,0.7509,0.7505,0.75075,174900000.0
2008-07-23 17:38:00,0.75065,0.7507,0.75025,0.7506,110000000.0
2008-07-23 17:39:00,0.7506,0.7509,0.75005,0.7501,183700000.0
2008-07-23 17:40:00,0.7501,0.75025,0.75005,0.7501,205600000.0
2008-07-23 17:41:00,0.75015,0.75025,0.7501,0.75025,38400000.0
2008-07-23 17:42:00,0.75015,0.7503,0.7499,0.74995,86900000.0
2008-07-23 17:43:00,0.75005,0.75035,0.74995,0.7501,184000000.0
2008-07-23 17:44:00,0.7501,0.75015,0.7501,0.75015,39700000.0
2008-07-23 17:45:00,0.75015,0.7503,0.7501,0.75015,123800000.0
2008-07-23 17:46:00,0.7501,0.7502,0.74985,0.7499,108700000.0
2008-07-23 17:47:00,0.7499,0.75015,0.7497,0.75,91200000.0
2008-07-23 17:48:00,0.75,0.7503,0.7499,0.75015,314500000.0
2008-07-23 17:49:00,0.7501,0.75035,0.75005,0.75035,88100000.0
2008-07-23 17:50:00,0.75035,0.7508,0.75035,0.7505,164400000.0
2008-07-23 17:51:00,0.75045,0.7508,0.75025,0.7504,182800000.0
2008-07-23 17:52:00,0.7505,0.7511,0.7503,0.75105,173100000.0
2008-07-23 17:53:00,0.7511,0.7511,0.75055,0.751,233500000.0
2008-07-23 17:54:00,0.75105,0.7511,0.7508,0.75085,111100000.0
2008-07-23 17:55:00,0.75085,0.7514,0.75085,0.75125,218300000.0
2008-07-23 17:56:00,0.75125,0.7514,0.75115,0.7512,73800000.0
2008-07-23 17:57:00,0.7512,0.7514,0.75115,0.75125,137000000.0
2008-07-23 17:58:00,0.75125,0.7513,0.75115,0.75125,66600000.0
2008-07-23 17:59:00,0.7513,0.7517,0.7513,0.7515,266700000.0
2008-07-23 18:00:00,0.7515,0.7518,0.7514,0.7517,147800000.0
2008-07-23 18:01:00,0.7517,0.7517,0.75115,0.75135,153400000.0
2008-07-23 18:02:00,0.75145,0.7517,0.75145,0.75155,74500000.0
2008-07-23 18:03:00,0.7515,0.7516,0.75145,0.7515,49400000.0
2008-07-23 18:04:00,0.75155,0.7516,0.75155,0.75155,111800000.0
2008-07-23 18:05:00,0.75155,0.7517,0.7515,0.7516,121800000.0
2008-07-23 18:06:00,0.7516,0.75165,0.75155,0.75155,69300000.0
2008-07-23 18:07:00,0.7516,0.7517,0.7516,0.75165,34600000.0
2008-07-23 18:08:00,0.75152,0.75171,0.75129,0.75151,48700000.0
2008-07-23 18:09:00,0.75165,0.752,0.75155,0.7517,147200000.0
2008-07-23 18:10:00,0.7517,0.752,0.7517,0.75185,71200000.0
2008-07-23 18:11:00,0.75185,0.7519,0.75185,0.7519,29000000.0
2008-07-23 18:12:00,0.7519,0.7521,0.7518,0.75195,92400000.0
2008-07-23 18:13:00,0.75195,0.7521,0.75195,0.75205,55400000.0
2008-07-23 18:14:00,0.752,0.75205,0.752,0.75205,10400000.0
2008-07-23 18:15:00,0.7521,0.75235,0.75205,0.75225,83900000.0
2008-07-23 18:16:00,0.7522,0.75225,0.7521,0.7522,47800000.0
2008-07-23 18:17:00,0.7522,0.7522,0.7521,0.7522,52800000.0
2008-07-23 18:18:00,0.75215,0.75235,0.75215,0.7523,16000000.0
2008-07-23 18:19:00,0.7523,0.7523,0.7522,0.7522,22200000.0
2008-07-23 18:20:00,0.7522,0.7523,0.75195,0.75205,30100000.0
2008-07-23 18:21:00,0.7521,0.75215,0.7521,0.7521,27400000.0
2008-07-23 18:22:00,0.7521,0.7523,0.752,0.75225,93500000.0
2008-07-23 18:23:00,0.75225,0.75225,0.7518,0.7519,66400000.0
2008-07-23 18:24:00,0.75195,0.75205,0.7517,0.75175,177200000.0
2008-07-23 18:25:00,0.75175,0.75175,0.7517,0.75175,15100000.0
2008-07-23 18:26:00,0.75175,0.75175,0.7512,0.7515,141800000.0
2008-07-23 18:27:00,0.7515,0.7516,0.7515,0.75155,20800000.0
2008-07-23 18:28:00,0.75155,0.75185,0.75155,0.75185,11400000.0
2008-07-23 18:29:00,0.75185,0.75185,0.75165,0.75165,18400000.0
2008-07-23 18:30:00,0.75165,0.75165,0.7515,0.7515,31300000.0
2008-07-23 18:31:00,0.7515,0.75205,0.7511,0.7515,151900000.0
2008-07-23 18:32:00,0.7515,0.75165,0.7513,0.7516,168200000.0
2008-07-23 18:33:00,0.7517,0.7523,0.7517,0.75205,72400000.0
2008-07-23 18:34:00,0.7521,0.75215,0.7521,0.7521,14900000.0
2008-07-23 18:35:00,0.7521,0.7521,0.7518,0.7518,88500000.0
2008-07-23 18:36:00,0.75185,0.75195,0.75185,0.75195,17000000.0
2008-07-23 18:37:00,0.7519,0.75195,0.75185,0.75185,22800000.0
2008-07-23 18:38:00,0.7519,0.7519,0.7518,0.7518,31400000.0
2008-07-23 18:39:00,0.7518,0.7518,0.75175,0.75175,19800000.0
2008-07-23 18:40:00,0.7517,0.7518,0.7517,0.75175,44200000.0
2008-07-23 18:41:00,0.75175,0.75175,0.7517,0.7517,9800000.0
2008-07-23 18:42:00,0.7517,0.7518,0.7516,0.75175,40600000.0
2008-07-23 18:43:00,0.75185,0.75205,0.7518,0.7518,61200000.0
2008-07-23 18:44:00,0.7518,0.7521,0.7516,0.7517,130500000.0
2008-07-23 18:45:00,0.7517,0.75175,0.7516,0.7516,48700000.0
2008-07-23 18:46:00,0.7516,0.7519,0.75155,0.75175,101000000.0
2008-07-23 18:47:00,0.75175,0.75175,0.7515,0.75155,32300000.0
2008-07-23 18:48:00,0.7516,0.7516,0.75155,0.75155,14800000.0
2008-07-23 18:49:00,0.75155,0.75175,0.75155,0.75155,47200000.0
2008-07-23 18:50:00,0.7515,0.75198,0.75122,0.75142,114600000.0
2008-07-23 18:51:00,0.75155,0.75155,0.7515,0.75155,19200000.0
2008-07-23 18:52:00,0.7516,0.7516,0.7516,0.7516,1000000.0
2008-07-23 18:53:00,0.75158,0.75167,0.75107,0.75167,81900000.0
2008-07-23 18:54:00,0.75165,0.75165,0.75138,0.75165,35300000.0
2008-07-23 18:55:00,0.75155,0.75155,0.75155,0.75155,2600000.0
2008-07-23 18:56:00,0.75155,0.75155,0.75155,0.75155,15000000.0
2008-07-23 18:57:00,0.75155,0.75165,0.75155,0.75165,8500000.0
2008-07-23 18:58:00,0.7516,0.7516,0.7516,0.7516,5800000.0
2008-07-23 18:59:00,0.75165,0.75165,0.75155,0.7516,46800000.0
2008-07-23 19:00:00,0.7516,0.7516,0.7514,0.7515,43300000.0
2008-07-23 19:01:00,0.7515,0.7517,0.7515,0.7515,57100000.0
2008-07-23 19:02:00,0.7515,0.7515,0.7515,0.7515,8300000.0
2008-07-23 19:03:00,0.7515,0.7515,0.7514,0.7514,43200000.0
2008-07-23 19:04:00,0.7513,0.7513,0.7512,0.7512,29100000.0
2008-07-23 19:05:00,0.75125,0.7513,0.75125,0.75125,22300000.0
2008-07-23 19:06:00,0.7513,0.7514,0.7513,0.75135,29500000.0
2008-07-23 19:07:00,0.75135,0.75135,0.75135,0.75135,4000000.0
2008-07-23 19:08:00,0.75135,0.75135,0.75135,0.75135,1600000.0
2008-07-23 19:09:00,0.7514,0.7516,0.7514,0.7514,39600000.0
2008-07-23 19:10:00,0.7514,0.7514,0.7512,0.7513,40400000.0
2008-07-23 19:11:00,0.7513,0.7513,0.75125,0.75125,9200000.0
2008-07-23 19:12:00,0.75125,0.75125,0.7508,0.75085,71000000.0
2008-07-23 19:13:00,0.75085,0.75125,0.7507,0.7511,103300000.0
2008-07-23 19:14:00,0.75105,0.7511,0.75105,0.75105,10800000.0
2008-07-23 19:15:00,0.7511,0.7511,0.7511,0.7511,2000000.0
2008-07-23 19:16:00,0.75105,0.7511,0.7509,0.75095,26200000.0
2008-07-23 19:17:00,0.75056,0.75096,0.75047,0.75062,99200000.0
2008-07-23 19:18:00,0.7509,0.7509,0.7509,0.7509,2000000.0
2008-07-23 19:19:00,0.75045,0.75073,0.75037,0.75073,116200000.0
2008-07-23 19:20:00,0.7509,0.7509,0.7508,0.7508,8400000.0
2008-07-23 19:21:00,0.75085,0.75085,0.75085,0.75085,1000000.0
2008-07-23 19:22:00,0.7508,0.7509,0.7507,0.7509,51600000.0
2008-07-23 19:23:00,0.7509,0.7509,0.7508,0.7508,8100000.0
2008-07-23 19:24:00,0.7508,0.7508,0.7506,0.7507,74700000.0
2008-07-23 19:25:00,0.7507,0.75085,0.7507,0.7508,18300000.0
2008-07-23 19:26:00,0.75085,0.7511,0.75085,0.7511,36500000.0
2008-07-23 19:27:00,0.75093,0.7511,0.7508,0.7511,33400000.0
2008-07-23 19:28:00,0.75117,0.75123,0.751,0.75123,27900000.0
2008-07-23 19:29:00,0.75129,0.75129,0.75076,0.75088,39800000.0
2008-07-23 19:30:00,0.75094,0.75147,0.75094,0.75117,47300000.0
2008-07-23 19:31:00,0.7511,0.7511,0.7511,0.7511,1000000.0
2008-07-23 19:32:00,0.7511,0.7511,0.75095,0.75095,51300000.0
2008-07-23 19:33:00,0.751,0.75105,0.751,0.75105,11600000.0
2008-07-23 19:34:00,0.75105,0.7511,0.75105,0.75105,21200000.0
2008-07-23 19:35:00,0.75105,0.7511,0.75105,0.7511,12300000.0
2008-07-23 19:36:00,0.75115,0.75115,0.751,0.751,17400000.0
2008-07-23 19:37:00,0.751,0.7512,0.7508,0.75105,54900000.0
2008-07-23 19:38:00,0.75083,0.75094,0.75067,0.75088,112300000.0
2008-07-23 19:39:00,0.75105,0.75105,0.751,0.751,22800000.0
2008-07-23 19:40:00,0.75105,0.75115,0.75105,0.75105,28600000.0
2008-07-23 19:41:00,0.75105,0.75105,0.751,0.751,16200000.0
2008-07-23 19:42:00,0.751,0.751,0.751,0.751,13700000.0
2008-07-23 19:43:00,0.751,0.7512,0.751,0.75105,22900000.0
2008-07-23 19:44:00,0.75105,0.7511,0.75075,0.7509,43400000.0
2008-07-23 19:45:00,0.7509,0.7511,0.75065,0.751,83600000.0
2008-07-23 19:46:00,0.75095,0.75095,0.75085,0.75085,15600000.0
2008-07-23 19:47:00,0.75085,0.75085,0.7504,0.75055,64500000.0
2008-07-23 19:48:00,0.7505,0.7506,0.75045,0.7506,50800000.0
2008-07-23 19:49:00,0.7506,0.7506,0.7506,0.7506,5100000.0
2008-07-23 19:50:00,0.7507,0.7508,0.7505,0.7508,224400001.0
2008-07-23 19:51:00,0.7508,0.7508,0.7505,0.75075,62800000.0
2008-07-23 19:52:00,0.7507,0.7507,0.7504,0.75045,99700000.0
2008-07-23 19:53:00,0.7501,0.75054,0.7501,0.75044,234100000.0
2008-07-23 19:54:00,0.75045,0.75045,0.75045,0.75045,3000000.0
2008-07-23 19:55:00,0.7505,0.7509,0.7505,0.7509,45700000.0
2008-07-23 19:56:00,0.75095,0.7516,0.75095,0.7515,39300000.0
2008-07-23 19:57:00,0.7515,0.7515,0.7515,0.7515,3400000.0
2008-07-23 19:58:00,0.7515,0.7515,0.75055,0.75115,179100000.0
2008-07-23 19:59:00,0.75115,0.75115,0.75115,0.75115,1000000.0
2008-07-23 20:00:00,0.7511,0.7511,0.7511,0.7511,1000000.0
2008-07-23 20:01:00,0.7511,0.7511,0.7507,0.75075,41500000.0
2008-07-23 20:02:00,0.7507,0.7507,0.75035,0.75045,64100000.0
2008-07-23 20:03:00,0.75045,0.75045,0.75005,0.7503,115300000.0
2008-07-23 20:04:00,0.7504,0.7505,0.75015,0.75015,79000000.0
2008-07-23 20:05:00,0.75015,0.7503,0.75005,0.75025,29700000.0
2008-07-23 20:06:00,0.75025,0.7503,0.75025,0.7503,24700000.0
2008-07-23 20:07:00,0.7504,0.75055,0.7504,0.75045,56000000.0
2008-07-23 20:08:00,0.7504,0.75045,0.7501,0.75015,74200000.0
2008-07-23 20:09:00,0.7502,0.7502,0.74965,0.7499,169100000.0
2008-07-23 20:10:00,0.74975,0.7504,0.74975,0.7503,446100000.0
2008-07-23 20:11:00,0.75035,0.75065,0.75035,0.75035,61200000.0
2008-07-23 20:12:00,0.7503,0.7504,0.75025,0.7503,25300000.0
2008-07-23 20:13:00,0.7503,0.7505,0.7503,0.7505,26500000.0
2008-07-23 20:14:00,0.7505,0.7505,0.75045,0.7505,21600000.0
2008-07-23 20:15:00,0.75045,0.7505,0.75045,0.75045,8000000.0
2008-07-23 20:16:00,0.7504,0.75045,0.7504,0.75045,5400000.0
2008-07-23 20:17:00,0.7504,0.75047,0.75022,0.75047,10300000.0
2008-07-23 20:18:00,0.75051,0.75063,0.75051,0.75059,18400000.0
2008-07-23 20:19:00,0.75055,0.75062,0.75043,0.75049,14000000.0
2008-07-23 20:20:00,0.75045,0.75065,0.75045,0.75065,43500000.0
2008-07-23 20:21:00,0.7507,0.7507,0.7507,0.7507,4400000.0
2008-07-23 20:22:00,0.75075,0.75075,0.7507,0.7507,12200000.0
2008-07-23 20:23:00,0.7507,0.7507,0.75,0.75045,40800000.0
2008-07-23 20:24:00,0.75045,0.75045,0.7504,0.75045,3700000.0
2008-07-23 20:25:00,0.7505,0.7505,0.7505,0.7505,6100000.0
2008-07-23 20:26:00,0.7505,0.7505,0.7502,0.7503,25500000.0
2008-07-23 20:27:00,0.7499,0.75032,0.7499,0.75011,28800000.0
2008-07-23 20:28:00,0.75011,0.75039,0.75003,0.75031,36500000.0
2008-07-23 20:29:00,0.75039,0.75047,0.75026,0.75038,30300000.0
2008-07-23 20:30:00,0.7503,0.7503,0.7503,0.7503,5600000.0
2008-07-23 20:31:00,0.7503,0.7503,0.75025,0.75025,4100000.0
2008-07-23 20:32:00,0.7503,0.7506,0.75025,0.7506,62000000.0
2008-07-23 20:33:00,0.7505,0.7505,0.7503,0.7503,15800000.0
2008-07-23 20:34:00,0.7503,0.7503,0.75,0.75,79100000.0
2008-07-23 20:35:00,0.74995,0.7503,0.74995,0.7503,53100000.0
2008-07-23 20:36:00,0.7503,0.75035,0.7501,0.75035,25200000.0
2008-07-23 20:37:00,0.7503,0.75035,0.7503,0.75035,11700000.0
2008-07-23 20:38:00,0.7503,0.75035,0.7503,0.75035,2700000.0
2008-07-23 20:39:00,0.7503,0.7505,0.7503,0.7504,34600000.0
2008-07-23 20:40:00,0.7504,0.7504,0.75035,0.7504,34800000.0
2008-07-23 20:41:00,0.7504,0.7506,0.75025,0.7504,61800000.0
2008-07-23 20:42:00,0.7504,0.7505,0.7504,0.7504,14100000.0
2008-07-23 20:43:00,0.7504,0.7504,0.7503,0.7503,40600000.0
2008-07-23 20:44:00,0.7503,0.7503,0.7503,0.7503,1600000.0
2008-07-23 20:45:00,0.7503,0.7503,0.7503,0.7503,3000000.0
2008-07-23 20:46:00,0.7503,0.7503,0.7503,0.7503,14400000.0
2008-07-23 20:47:00,0.7503,0.7503,0.7503,0.7503,20300000.0
2008-07-23 20:48:00,0.7503,0.7504,0.75015,0.7504,54900000.0
2008-07-23 20:49:00,0.7504,0.7504,0.7499,0.74995,88100000.0
2008-07-23 20:50:00,0.74995,0.7501,0.7499,0.7499,66400000.0
2008-07-23 20:51:00,0.7499,0.75,0.7499,0.75,24300000.0
2008-07-23 20:52:00,0.75,0.7502,0.75,0.7502,25800000.0
2008-07-23 20:53:00,0.7502,0.7502,0.7501,0.7501,15300000.0
2008-07-23 20:54:00,0.7501,0.7501,0.7501,0.7501,8200000.0
2008-07-23 20:55:00,0.74995,0.7501,0.74995,0.7501,9700000.0
2008-07-23 20:56:00,0.7501,0.75015,0.7501,0.75015,13400000.0
2008-07-23 20:57:00,0.7504,0.7504,0.75015,0.7502,5000000.0
2008-07-23 20:58:00,0.7503,0.7503,0.7502,0.7502,2400000.0
2008-07-23 20:59:00,0.7502,0.7502,0.7501,0.7502,22700000.0
2008-07-23 21:00:00,0.7502,0.7502,0.7501,0.7502,28400000.0
2008-07-23 21:01:00,0.74986,0.75024,0.74973,0.74986,186900000.0
2008-07-23 21:02:00,0.7502,0.7502,0.7502,0.7502,26400000.0
2008-07-23 21:03:00,0.7502,0.7502,0.7502,0.7502,21200000.0
2008-07-23 21:04:00,0.75025,0.7504,0.75025,0.7504,29600000.0
2008-07-23 21:05:00,0.75045,0.75045,0.75045,0.75045,1000000.0
2008-07-23 21:06:00,0.7505,0.75075,0.75045,0.75045,87600000.0
2008-07-23 21:07:00,0.75045,0.7507,0.7504,0.7506,69800000.0
2008-07-23 21:08:00,0.7506,0.7506,0.75045,0.7506,38200000.0
2008-07-23 21:09:00,0.7506,0.7506,0.7503,0.7503,33000000.0
2008-07-23 21:10:00,0.7503,0.7505,0.75,0.75035,123400000.0
2008-07-23 21:11:00,0.75035,0.7506,0.7502,0.7502,102900000.0
2008-07-23 21:12:00,0.75045,0.7505,0.7502,0.7502,32800000.0
2008-07-23 21:13:00,0.7502,0.7503,0.7502,0.7503,21800000.0
2008-07-23 21:14:00,0.7503,0.7503,0.7501,0.7501,47600000.0
2008-07-23 21:15:00,0.75015,0.7503,0.7501,0.7503,24300000.0
2008-07-23 21:16:00,0.7502,0.7503,0.75015,0.7503,34600000.0
2008-07-23 21:17:00,0.75035,0.7504,0.7503,0.7503,4600000.0
2008-07-23 21:18:00,0.7503,0.7503,0.7502,0.7503,15800000.0
2008-07-23 21:19:00,0.7503,0.7503,0.7502,0.7502,6200000.0
2008-07-23 21:20:00,0.7502,0.75025,0.7502,0.7502,22500000.0
2008-07-23 21:21:00,0.7502,0.7503,0.7502,0.7502,20700000.0
2008-07-23 21:22:00,0.7502,0.7503,0.7502,0.7503,36600000.0
2008-07-23 21:23:00,0.7503,0.75035,0.7502,0.7502,31900000.0
2008-07-23 21:24:00,0.7502,0.7503,0.7502,0.7503,11200000.0
2008-07-23 21:25:00,0.75025,0.75025,0.75025,0.75025,1000000.0
2008-07-23 21:26:00,0.74983,0.75022,0.7498,0.75005,51700000.0
2008-07-23 21:27:00,0.7503,0.7503,0.7503,0.7503,1000000.0
2008-07-23 21:28:00,0.75039,0.75039,0.75001,0.75027,60600000.0
2008-07-23 21:29:00,0.75025,0.7504,0.75025,0.7503,18800000.0
2008-07-23 21:30:00,0.75011,0.75053,0.75003,0.75013,34700000.0
2008-07-23 21:31:00,0.7504,0.7504,0.7503,0.7503,18000000.0
2008-07-23 21:32:00,0.75035,0.75035,0.7503,0.7503,10800000.0
2008-07-23 21:33:00,0.75035,0.7505,0.7503,0.75035,20300000.0
2008-07-23 21:34:00,0.7503,0.75035,0.7503,0.75035,6600000.0
2008-07-23 21:35:00,0.7504,0.7504,0.7504,0.7504,4000000.0
2008-07-23 21:36:00,0.75012,0.75048,0.75006,0.75036,49100000.0
2008-07-23 21:37:00,0.7504,0.7504,0.7504,0.7504,13600000.0
2008-07-23 21:38:00,0.7504,0.7504,0.7504,0.7504,5600000.0
2008-07-23 21:39:00,0.7504,0.7504,0.7504,0.7504,6400000.0
2008-07-23 21:40:00,0.75045,0.7505,0.7504,0.7505,30200000.0
2008-07-23 21:41:00,0.75045,0.7505,0.75035,0.75045,47400000.0
2008-07-23 21:42:00,0.75045,0.7505,0.75025,0.75025,49900000.0
2008-07-23 21:43:00,0.75025,0.75045,0.75025,0.7504,23800000.0
2008-07-23 21:44:00,0.75045,0.7505,0.7504,0.7505,11600000.0
2008-07-23 21:45:00,0.7505,0.75055,0.75045,0.7505,17800000.0
2008-07-23 21:46:00,0.75065,0.75065,0.75055,0.75065,28500000.0
2008-07-23 21:47:00,0.75065,0.75075,0.75055,0.7507,26400000.0
2008-07-23 21:48:00,0.7507,0.7508,0.75055,0.7507,59500000.0
2008-07-23 21:49:00,0.75065,0.7509,0.75065,0.7509,18200000.0
2008-07-23 21:50:00,0.7509,0.75095,0.7509,0.75095,5000000.0
2008-07-23 21:51:00,0.75095,0.7518,0.75095,0.7515,112300000.0
2008-07-23 21:52:00,0.7514,0.75145,0.75105,0.7511,158000000.0
2008-07-23 21:53:00,0.7511,0.7512,0.75105,0.7511,44600000.0
2008-07-23 21:54:00,0.7511,0.7512,0.751,0.751,89300000.0
2008-07-23 21:55:00,0.75105,0.7512,0.7509,0.75105,64000000.0
2008-07-23 21:56:00,0.75105,0.7512,0.751,0.75105,101800000.0
2008-07-23 21:57:00,0.7511,0.75115,0.7511,0.7511,19400000.0
2008-07-23 21:58:00,0.7511,0.75115,0.7511,0.7511,35400000.0
2008-07-23 21:59:00,0.7511,0.7513,0.75105,0.7512,78000000.0
2008-07-23 22:00:00,0.7513,0.7515,0.7512,0.75145,49200000.0
2008-07-23 22:01:00,0.7515,0.7516,0.7514,0.7515,120800000.0
2008-07-23 22:02:00,0.75145,0.75145,0.75115,0.7512,32000000.0
2008-07-23 22:03:00,0.7513,0.7514,0.7512,0.7512,40400000.0
2008-07-23 22:04:00,0.7512,0.7513,0.7512,0.75125,4600000.0
2008-07-23 22:05:00,0.7512,0.75125,0.75105,0.7511,37800000.0
2008-07-23 22:06:00,0.75115,0.75125,0.75105,0.75105,21000000.0
2008-07-23 22:07:00,0.75115,0.7513,0.75105,0.75125,104000000.0
2008-07-23 22:08:00,0.75125,0.7515,0.7512,0.7513,51100000.0
2008-07-23 22:09:00,0.75135,0.7515,0.7513,0.75135,52400000.0
2008-07-23 22:10:00,0.75135,0.7515,0.75135,0.7515,29000000.0
2008-07-23 22:11:00,0.7515,0.7522,0.7513,0.752,102500000.0
2008-07-23 22:12:00,0.752,0.752,0.7514,0.7514,221500000.0
2008-07-23 22:13:00,0.7514,0.7515,0.7513,0.75135,115500000.0
2008-07-23 22:14:00,0.75135,0.75135,0.75135,0.75135,4000000.0
2008-07-23 22:15:00,0.75135,0.7515,0.75135,0.7515,47100000.0
2008-07-23 22:16:00,0.7515,0.7515,0.7515,0.7515,14200000.0
2008-07-23 22:17:00,0.7514,0.7516,0.7514,0.7516,36100000.0
2008-07-23 22:18:00,0.7516,0.75165,0.7513,0.75145,92700000.0
2008-07-23 22:19:00,0.7515,0.7515,0.7513,0.7513,38200000.0
2008-07-23 22:20:00,0.75135,0.7514,0.751,0.75105,48600000.0
2008-07-23 22:21:00,0.75105,0.75135,0.7508,0.75135,82300000.0
2008-07-23 22:22:00,0.7513,0.7513,0.751,0.75115,46400000.0
2008-07-23 22:23:00,0.75115,0.7512,0.7511,0.7512,19200000.0
2008-07-23 22:24:00,0.75125,0.75125,0.75105,0.75105,51000000.0
2008-07-23 22:25:00,0.7511,0.75145,0.7511,0.7514,49700000.0
2008-07-23 22:26:00,0.7514,0.75145,0.7513,0.75145,102500000.0
2008-07-23 22:27:00,0.7515,0.7516,0.7514,0.7516,49300000.0
2008-07-23 22:28:00,0.7516,0.7516,0.75135,0.7514,42800000.0
2008-07-23 22:29:00,0.7514,0.7514,0.75105,0.75105,37700000.0
2008-07-23 22:30:00,0.7511,0.7513,0.75105,0.75105,105400000.0
2008-07-23 22:31:00,0.7511,0.7515,0.7511,0.7513,13000000.0
2008-07-23 22:32:00,0.7513,0.7513,0.7508,0.75125,92200000.0
2008-07-23 22:33:00,0.7512,0.7512,0.751,0.751,4400000.0
2008-07-23 22:34:00,0.75095,0.75095,0.7509,0.7509,7900000.0
2008-07-23 22:35:00,0.7509,0.7511,0.7509,0.7511,25600000.0
2008-07-23 22:36:00,0.7511,0.7511,0.7509,0.751,70700000.0
2008-07-23 22:37:00,0.751,0.751,0.7508,0.7509,61800000.0
2008-07-23 22:38:00,0.75075,0.75085,0.75075,0.75085,5400000.0
2008-07-23 22:39:00,0.7507,0.7508,0.75065,0.75075,26600000.0
2008-07-23 22:40:00,0.75075,0.7508,0.7507,0.7507,8800000.0
2008-07-23 22:41:00,0.7508,0.7508,0.7506,0.7507,37600000.0
2008-07-23 22:42:00,0.7507,0.7508,0.7506,0.7507,34600000.0
2008-07-23 22:43:00,0.7507,0.7509,0.7507,0.7509,32900000.0
2008-07-23 22:44:00,0.75095,0.75095,0.7508,0.75095,48600000.0
2008-07-23 22:45:00,0.75095,0.75125,0.75095,0.75125,86300000.0
2008-07-23 22:46:00,0.75125,0.75125,0.7508,0.7508,93000000.0
2008-07-23 22:47:00,0.75095,0.7513,0.75095,0.75125,192900000.0
2008-07-23 22:48:00,0.75125,0.75125,0.7509,0.7509,103000000.0
2008-07-23 22:49:00,0.7509,0.7509,0.75075,0.75085,81300000.0
2008-07-23 22:50:00,0.75075,0.75095,0.75015,0.7505,86300000.0
2008-07-23 22:51:00,0.75065,0.7507,0.7504,0.7505,67100000.0
2008-07-23 22:52:00,0.7505,0.7509,0.75045,0.7506,143300000.0
2008-07-23 22:53:00,0.7506,0.75075,0.75055,0.75055,52800000.0
2008-07-23 22:54:00,0.75055,0.7509,0.75055,0.7509,65500000.0
2008-07-23 22:55:00,0.7509,0.7511,0.75075,0.7508,99600000.0
2008-07-23 22:56:00,0.7509,0.7509,0.7501,0.7502,53000000.0
2008-07-23 22:57:00,0.7502,0.7502,0.74955,0.7502,148000000.0
2008-07-23 22:58:00,0.7503,0.7506,0.75025,0.7504,38900000.0
2008-07-23 22:59:00,0.7504,0.7504,0.7495,0.7495,41000000.0
2008-07-23 23:00:00,0.74942,0.74942,0.7425,0.7425,152300000.0
2008-07-23 23:01:00,0.7424,0.7439,0.7424,0.74345,302600000.0
2008-07-23 23:02:00,0.7435,0.7444,0.7433,0.7441,591300001.0
2008-07-23 23:03:00,0.7441,0.7445,0.7429,0.7432,454300000.0
2008-07-23 23:04:00,0.7433,0.7437,0.7432,0.7432,441399999.0
2008-07-23 23:05:00,0.7432,0.7438,0.7431,0.7435,487900000.0
2008-07-23 23:06:00,0.7434,0.7435,0.7429,0.7432,339999999.0
2008-07-23 23:07:00,0.7432,0.7437,0.743,0.7433,317200000.0
2008-07-23 23:08:00,0.743,0.7436,0.743,0.7435,204500000.0
2008-07-23 23:09:00,0.7436,0.7438,0.7434,0.7436,135600000.0
2008-07-23 23:10:00,0.7435,0.7443,0.7435,0.7439,196100000.0
2008-07-23 23:11:00,0.7438,0.7441,0.7438,0.7441,113700000.0
2008-07-23 23:12:00,0.7442,0.7444,0.744,0.7442,131400000.0
2008-07-23 23:13:00,0.7442,0.7445,0.7436,0.7437,123599999.0
2008-07-23 23:14:00,0.744,0.7445,0.744,0.7441,87800000.0
2008-07-23 23:15:00,0.7441,0.7441,0.7441,0.7441,3000000.0
2008-07-23 23:16:00,0.7441,0.7441,0.7437,0.744,27400000.0
2008-07-23 23:17:00,0.744,0.744,0.7438,0.7438,11100000.0
2008-07-23 23:18:00,0.7439,0.7439,0.7438,0.7439,12500000.0
2008-07-23 23:19:00,0.7439,0.7439,0.7437,0.7437,25000000.0
2008-07-23 23:20:00,0.7438,0.7442,0.7438,0.7442,16100000.0
2008-07-23 23:21:00,0.7441,0.7443,0.7441,0.7442,20500000.0
2008-07-23 23:22:00,0.7442,0.7444,0.7442,0.7442,32400000.0
2008-07-23 23:23:00,0.74425,0.7447,0.74425,0.7444,93500000.0
2008-07-23 23:24:00,0.7445,0.7445,0.7442,0.7444,69400000.0
2008-07-23 23:25:00,0.7444,0.7446,0.7443,0.7444,37300000.0
2008-07-23 23:26:00,0.7444,0.7446,0.7442,0.74425,110500000.0
2008-07-23 23:27:00,0.7443,0.7445,0.7443,0.7444,35000000.0
2008-07-23 23:28:00,0.7443,0.7445,0.74415,0.74415,43300000.0
2008-07-23 23:29:00,0.7443,0.7443,0.74365,0.74365,41400000.0
2008-07-23 23:30:00,0.7437,0.7444,0.7437,0.7443,96100000.0
2008-07-23 23:31:00,0.7443,0.7443,0.744,0.7442,72900000.0
2008-07-23 23:32:00,0.7441,0.7443,0.7441,0.74425,67500000.0
2008-07-23 23:33:00,0.74425,0.7445,0.7442,0.7443,142500000.0
2008-07-23 23:34:00,0.74425,0.74435,0.74425,0.7443,20200000.0
2008-07-23 23:35:00,0.7443,0.7444,0.7443,0.7443,28400000.0
2008-07-23 23:36:00,0.7443,0.7443,0.74425,0.7443,30700000.0
2008-07-23 23:37:00,0.7443,0.7444,0.7441,0.7443,68500000.0
2008-07-23 23:38:00,0.74425,0.7443,0.7441,0.74415,41600000.0
2008-07-23 23:39:00,0.7441,0.7442,0.7439,0.7441,121500000.0
2008-07-23 23:40:00,0.74415,0.74415,0.744,0.744,50900000.0
2008-07-23 23:41:00,0.744,0.744,0.7439,0.74395,45600000.0
2008-07-23 23:42:00,0.744,0.7441,0.74395,0.744,68900000.0
2008-07-23 23:43:00,0.744,0.744,0.74395,0.74395,15400000.0
2008-07-23 23:44:00,0.74395,0.744,0.74395,0.744,28400000.0
2008-07-23 23:45:00,0.74405,0.74405,0.7435,0.7438,89100000.0
2008-07-23 23:46:00,0.7438,0.74385,0.7438,0.74385,8000000.0
2008-07-23 23:47:00,0.7439,0.74395,0.7439,0.74395,18700000.0
2008-07-23 23:48:00,0.744,0.7441,0.744,0.7441,56000000.0
2008-07-23 23:49:00,0.7441,0.7441,0.74405,0.74405,9600000.0
2008-07-23 23:50:00,0.744,0.7441,0.74385,0.7439,91500000.0
2008-07-23 23:51:00,0.7439,0.74405,0.7439,0.74405,47400000.0
2008-07-23 23:52:00,0.74405,0.7441,0.7439,0.74405,86900000.0
2008-07-23 23:53:00,0.744,0.74405,0.744,0.74405,9100000.0
2008-07-23 23:54:00,0.7441,0.74415,0.74405,0.74415,27300000.0
2008-07-23 23:55:00,0.74415,0.7443,0.74415,0.7442,33500000.0
2008-07-23 23:56:00,0.7442,0.7442,0.7441,0.74415,55200000.0
2008-07-23 23:57:00,0.7441,0.7441,0.744,0.744,50900000.0
2008-07-23 23:58:00,0.74395,0.74405,0.7439,0.744,35100000.0
2008-07-23 23:59:00,0.744,0.744,0.74385,0.74385,29800000.0
2008-07-24 00:00:00,0.74385,0.7439,0.7438,0.7439,69100000.0
2008-07-24 00:01:00,0.7439,0.7439,0.7435,0.7436,250300000.0
2008-07-24 00:02:00,0.7436,0.74375,0.7434,0.7435,281400000.0
2008-07-24 00:03:00,0.7435,0.7435,0.7432,0.7433,324000001.0
2008-07-24 00:04:00,0.7434,0.7434,0.7432,0.74335,208699999.0
2008-07-24 00:05:00,0.7433,0.7435,0.7432,0.7432,209400000.0
2008-07-24 00:06:00,0.7432,0.7432,0.7429,0.7431,195000000.0
2008-07-24 00:07:00,0.7431,0.74315,0.743,0.743,91100000.0
2008-07-24 00:08:00,0.743,0.74315,0.7429,0.74315,705399997.0
2008-07-24 00:09:00,0.74315,0.74315,0.7429,0.7429,28800000.0
2008-07-24 00:10:00,0.7429,0.74415,0.7429,0.74345,187400000.0
2008-07-24 00:11:00,0.74355,0.7436,0.74345,0.7436,42300000.0
2008-07-24 00:12:00,0.7436,0.74395,0.7436,0.74375,261100002.0
2008-07-24 00:13:00,0.74375,0.74385,0.74375,0.74375,67400000.0
2008-07-24 00:14:00,0.74375,0.74375,0.7437,0.7437,141800000.0
2008-07-24 00:15:00,0.7436,0.74375,0.7436,0.74375,128400000.0
2008-07-24 00:16:00,0.74375,0.74375,0.7437,0.74375,67800000.0
2008-07-24 00:17:00,0.74375,0.7442,0.74375,0.7442,167600000.0
2008-07-24 00:18:00,0.7442,0.74435,0.7442,0.7443,117100000.0
2008-07-24 00:19:00,0.7443,0.74435,0.74425,0.74435,32000000.0
2008-07-24 00:20:00,0.74435,0.7444,0.74425,0.7444,146499999.0
2008-07-24 00:21:00,0.7444,0.7444,0.7444,0.7444,30000000.0
2008-07-24 00:22:00,0.7444,0.7444,0.74435,0.7444,92800000.0
2008-07-24 00:23:00,0.7444,0.7444,0.74435,0.7444,28800000.0
2008-07-24 00:24:00,0.7444,0.7444,0.7444,0.7444,6400000.0
2008-07-24 00:25:00,0.7444,0.7444,0.7443,0.7444,83400000.0
2008-07-24 00:26:00,0.74425,0.74447,0.74414,0.74434,47300000.0
2008-07-24 00:27:00,0.7444,0.7444,0.7443,0.74435,187600001.0
2008-07-24 00:28:00,0.74435,0.74435,0.74435,0.74435,12800000.0
2008-07-24 00:29:00,0.7444,0.74445,0.74435,0.74435,93300000.0
2008-07-24 00:30:00,0.74435,0.74435,0.7443,0.7443,142700000.0
2008-07-24 00:31:00,0.7443,0.7444,0.7443,0.7444,26300000.0
2008-07-24 00:32:00,0.7444,0.7444,0.74435,0.7444,80400000.0
2008-07-24 00:33:00,0.7444,0.7444,0.7442,0.7444,301799996.0
2008-07-24 00:34:00,0.7443,0.7446,0.74425,0.7444,52500000.0
2008-07-24 00:35:00,0.7444,0.7445,0.7444,0.74445,198900000.0
2008-07-24 00:36:00,0.7445,0.74475,0.7445,0.74465,197800004.0
2008-07-24 00:37:00,0.7447,0.7447,0.7446,0.7446,49200000.0
2008-07-24 00:38:00,0.7446,0.74465,0.7446,0.74465,148100006.0
2008-07-24 00:39:00,0.74465,0.74465,0.74455,0.74465,114400001.0
2008-07-24 00:40:00,0.74445,0.74486,0.74423,0.7444,142800000.0
2008-07-24 00:41:00,0.7447,0.745,0.7447,0.7449,122900002.0
2008-07-24 00:42:00,0.74495,0.745,0.74495,0.74495,35400000.0
2008-07-24 00:43:00,0.74495,0.74495,0.74495,0.74495,9600000.0
2008-07-24 00:44:00,0.7449,0.745,0.7449,0.7449,136000000.0
2008-07-24 00:45:00,0.7449,0.745,0.74485,0.7449,153800001.0
2008-07-24 00:46:00,0.7449,0.745,0.7449,0.745,60000000.0
2008-07-24 00:47:00,0.7447,0.74521,0.74469,0.74521,44100000.0
2008-07-24 00:48:00,0.745,0.745,0.745,0.745,39800000.0
2008-07-24 00:49:00,0.745,0.745,0.745,0.745,41000000.0
2008-07-24 00:50:00,0.745,0.7453,0.745,0.745,48000000.0
2008-07-24 00:51:00,0.745,0.7453,0.745,0.7451,76600000.0
2008-07-24 00:52:00,0.7451,0.7451,0.7451,0.7451,6400000.0
2008-07-24 00:53:00,0.745,0.745,0.745,0.745,106500000.0
2008-07-24 00:54:00,0.745,0.745,0.7448,0.7449,282700001.0
2008-07-24 00:55:00,0.7449,0.7449,0.7449,0.7449,85200001.0
2008-07-24 00:56:00,0.7449,0.7449,0.7449,0.7449,134700003.0
2008-07-24 00:57:00,0.7449,0.7451,0.7449,0.7449,163299999.0
2008-07-24 00:58:00,0.745,0.745,0.7449,0.7449,302400002.0
2008-07-24 00:59:00,0.7449,0.7449,0.7449,0.7449,11800000.0
2008-07-24 01:00:00,0.7449,0.7449,0.7448,0.7448,30200000.0
2008-07-24 01:01:00,0.7448,0.745,0.74465,0.7448,329400001.0
2008-07-24 01:02:00,0.74475,0.74485,0.74475,0.7448,55200000.0
2008-07-24 01:03:00,0.7448,0.74485,0.7447,0.7447,169900000.0
2008-07-24 01:04:00,0.7447,0.7448,0.74455,0.74455,130100000.0
2008-07-24 01:05:00,0.7445,0.7445,0.7444,0.7445,104599998.0
2008-07-24 01:06:00,0.7444,0.7448,0.74435,0.7446,176299998.0
2008-07-24 01:07:00,0.7446,0.7446,0.7444,0.74445,80100000.0
2008-07-24 01:08:00,0.7445,0.7446,0.7445,0.7446,63000000.0
2008-07-24 01:09:00,0.7446,0.74465,0.7446,0.7446,24600000.0
2008-07-24 01:10:00,0.7446,0.7446,0.74425,0.7444,158800000.0
2008-07-24 01:11:00,0.7444,0.7445,0.7442,0.7445,100200000.0
2008-07-24 01:12:00,0.74455,0.7447,0.7445,0.74465,111500000.0
2008-07-24 01:13:00,0.7447,0.7448,0.7447,0.7448,8000000.0
2008-07-24 01:14:00,0.7448,0.7449,0.7448,0.7449,25600000.0
2008-07-24 01:15:00,0.7449,0.7451,0.7449,0.7451,29500000.0
2008-07-24 01:16:00,0.7451,0.7452,0.7449,0.745,38900000.0
2008-07-24 01:17:00,0.7449,0.7451,0.7449,0.7451,6700000.0
2008-07-24 01:18:00,0.745,0.745,0.7449,0.7449,7000000.0
2008-07-24 01:19:00,0.7448,0.7449,0.7448,0.7449,13000000.0
2008-07-24 01:20:00,0.7449,0.7449,0.7449,0.7449,8000000.0
2008-07-24 01:21:00,0.74458,0.7448,0.74449,0.74453,35500000.0
2008-07-24 01:22:00,0.7448,0.7448,0.7448,0.7448,1000000.0
2008-07-24 01:23:00,0.7447,0.7449,0.7447,0.7448,43300000.0
2008-07-24 01:24:00,0.7449,0.7449,0.7449,0.7449,1000000.0
2008-07-24 01:25:00,0.7449,0.745,0.7448,0.7449,29900000.0
2008-07-24 01:26:00,0.7449,0.745,0.7449,0.745,22700000.0
2008-07-24 01:27:00,0.7449,0.745,0.7449,0.745,38000000.0
2008-07-24 01:28:00,0.745,0.745,0.745,0.745,3000000.0
2008-07-24 01:29:00,0.745,0.745,0.745,0.745,70600000.0
2008-07-24 01:30:00,0.745,0.745,0.745,0.745,34300000.0
2008-07-24 01:31:00,0.745,0.745,0.74495,0.74495,24900000.0
2008-07-24 01:32:00,0.74495,0.74495,0.7446,0.7446,160200000.0
2008-07-24 01:33:00,0.7446,0.7451,0.7445,0.74455,278500001.0
2008-07-24 01:34:00,0.7446,0.7446,0.74455,0.74455,38400000.0
2008-07-24 01:35:00,0.74455,0.7446,0.74455,0.7446,39500000.0
2008-07-24 01:36:00,0.7446,0.7446,0.7445,0.7445,66300000.0
2008-07-24 01:37:00,0.7445,0.7445,0.74405,0.74405,54700000.0
2008-07-24 01:38:00,0.74405,0.7442,0.7438,0.74415,124800001.0
2008-07-24 01:39:00,0.7441,0.74415,0.7439,0.74395,102400000.0
2008-07-24 01:40:00,0.74385,0.7439,0.74365,0.74385,95500000.0
2008-07-24 01:41:00,0.7438,0.744,0.7438,0.744,29100000.0
2008-07-24 01:42:00,0.744,0.74435,0.744,0.74415,64200000.0
2008-07-24 01:43:00,0.74405,0.7442,0.74405,0.74415,64800000.0
2008-07-24 01:44:00,0.74415,0.74415,0.7441,0.7441,74600000.0
2008-07-24 01:45:00,0.7441,0.7442,0.7441,0.7442,56400000.0
2008-07-24 01:46:00,0.7442,0.7443,0.7442,0.7443,8000000.0
2008-07-24 01:47:00,0.7443,0.7443,0.74415,0.74415,69700000.0
2008-07-24 01:48:00,0.74415,0.74415,0.7441,0.7441,9600000.0
2008-07-24 01:49:00,0.7441,0.74415,0.74405,0.7441,64000000.0
2008-07-24 01:50:00,0.7441,0.74415,0.7441,0.7441,23400000.0
2008-07-24 01:51:00,0.74415,0.74425,0.7441,0.7441,67200000.0
2008-07-24 01:52:00,0.7441,0.7443,0.7441,0.7443,45800000.0
2008-07-24 01:53:00,0.7443,0.7443,0.7442,0.7442,35200000.0
2008-07-24 01:54:00,0.74425,0.74425,0.74425,0.74425,6400000.0
2008-07-24 01:55:00,0.74425,0.74425,0.7442,0.7442,27100000.0
2008-07-24 01:56:00,0.7442,0.7442,0.7441,0.7442,88900000.0
2008-07-24 01:57:00,0.7442,0.7442,0.74415,0.74415,19200000.0
2008-07-24 01:58:00,0.74415,0.7442,0.74415,0.7442,16000000.0
2008-07-24 01:59:00,0.7442,0.7442,0.74415,0.74415,41600000.0
2008-07-24 02:00:00,0.74415,0.7442,0.7441,0.7442,54000000.0
2008-07-24 02:01:00,0.7442,0.7442,0.74415,0.74415,13800000.0
2008-07-24 02:02:00,0.74393,0.7442,0.74373,0.74395,38600000.0
2008-07-24 02:03:00,0.7439,0.74427,0.7439,0.74426,28600000.0
2008-07-24 02:04:00,0.74415,0.7442,0.74415,0.74415,16000000.0
2008-07-24 02:05:00,0.7442,0.7442,0.7442,0.7442,6400000.0
2008-07-24 02:06:00,0.74415,0.7442,0.74415,0.7442,9600000.0
2008-07-24 02:07:00,0.7442,0.7442,0.7441,0.7442,36600000.0
2008-07-24 02:08:00,0.74415,0.7442,0.7441,0.7441,22400000.0
2008-07-24 02:09:00,0.7441,0.7441,0.74405,0.7441,19200000.0
2008-07-24 02:10:00,0.7441,0.7442,0.7441,0.7441,41200000.0
2008-07-24 02:11:00,0.7441,0.74415,0.7438,0.74385,230800000.0
2008-07-24 02:12:00,0.74385,0.7439,0.7437,0.7438,138700000.0
2008-07-24 02:13:00,0.7438,0.7438,0.74375,0.7438,51200000.0
2008-07-24 02:14:00,0.7438,0.7439,0.7436,0.7438,131800000.0
2008-07-24 02:15:00,0.7438,0.7438,0.7437,0.7438,38400000.0
2008-07-24 02:16:00,0.7439,0.74405,0.7439,0.744,53500000.0
2008-07-24 02:17:00,0.744,0.744,0.7439,0.744,46600000.0
2008-07-24 02:18:00,0.744,0.7441,0.74395,0.744,161900000.0
2008-07-24 02:19:00,0.744,0.74435,0.744,0.7443,160400000.0
2008-07-24 02:20:00,0.7443,0.74435,0.74425,0.7443,66800000.0
2008-07-24 02:21:00,0.74435,0.74445,0.7443,0.7443,36700000.0
2008-07-24 02:22:00,0.7443,0.7444,0.7443,0.7444,20800000.0
2008-07-24 02:23:00,0.7444,0.74445,0.7444,0.74445,19000000.0
2008-07-24 02:24:00,0.74445,0.74445,0.7444,0.7444,6400000.0
2008-07-24 02:25:00,0.7445,0.74455,0.7444,0.74445,32400000.0
2008-07-24 02:26:00,0.74455,0.74455,0.74445,0.74445,31500000.0
2008-07-24 02:27:00,0.74445,0.74475,0.74445,0.74455,90200000.0
2008-07-24 02:28:00,0.74455,0.74455,0.7444,0.74445,68100000.0
2008-07-24 02:29:00,0.74445,0.7445,0.7443,0.7444,102700000.0
2008-07-24 02:30:00,0.7444,0.74445,0.7444,0.74445,6900000.0
2008-07-24 02:31:00,0.7445,0.74455,0.74445,0.74455,44700000.0
2008-07-24 02:32:00,0.7446,0.74465,0.7445,0.7445,29500000.0
2008-07-24 02:33:00,0.74427,0.74443,0.74416,0.74426,35000000.0
2008-07-24 02:34:00,0.74435,0.7445,0.74422,0.7445,75000000.0
2008-07-24 02:35:00,0.74454,0.74459,0.74423,0.74449,26000000.0
2008-07-24 02:36:00,0.7445,0.74455,0.7445,0.7445,21200000.0
2008-07-24 02:37:00,0.7445,0.74465,0.7445,0.74455,81100000.0
2008-07-24 02:38:00,0.74455,0.74455,0.7445,0.74455,101800000.0
2008-07-24 02:39:00,0.74455,0.7446,0.74455,0.74455,13500000.0
2008-07-24 02:40:00,0.74418,0.74461,0.7441,0.74458,23900000.0
2008-07-24 02:41:00,0.74455,0.74455,0.74455,0.74455,12800000.0
2008-07-24 02:42:00,0.74455,0.74455,0.74435,0.74435,84400000.0
2008-07-24 02:43:00,0.74435,0.74445,0.7443,0.74435,91000000.0
2008-07-24 02:44:00,0.74435,0.7444,0.74435,0.7444,19900000.0
2008-07-24 02:45:00,0.7444,0.74445,0.7443,0.7444,81200000.0
2008-07-24 02:46:00,0.7444,0.7445,0.7443,0.7444,97900000.0
2008-07-24 02:47:00,0.7444,0.7445,0.74425,0.7443,67300000.0
2008-07-24 02:48:00,0.7443,0.7443,0.7442,0.74425,29800000.0
2008-07-24 02:49:00,0.74425,0.7443,0.74425,0.74425,16000000.0
2008-07-24 02:50:00,0.7443,0.74435,0.7443,0.74435,10100000.0
2008-07-24 02:51:00,0.74435,0.7444,0.74435,0.74435,24500000.0
2008-07-24 02:52:00,0.74435,0.74435,0.74425,0.74425,19200000.0
2008-07-24 02:53:00,0.7443,0.7443,0.7443,0.7443,6400000.0
2008-07-24 02:54:00,0.7443,0.74445,0.7443,0.74445,36900000.0
2008-07-24 02:55:00,0.7444,0.74445,0.7443,0.7443,114500000.0
2008-07-24 02:56:00,0.7443,0.7443,0.7442,0.7442,22900000.0
2008-07-24 02:57:00,0.7442,0.7442,0.744,0.744,80100000.0
2008-07-24 02:58:00,0.744,0.7441,0.7439,0.74405,87200000.0
2008-07-24 02:59:00,0.74405,0.74405,0.744,0.744,14200000.0
2008-07-24 03:00:00,0.74399,0.74414,0.74366,0.74403,54900000.0
2008-07-24 03:01:00,0.744,0.744,0.7436,0.7437,126200000.0
2008-07-24 03:02:00,0.74365,0.7437,0.7432,0.7432,285200000.0
2008-07-24 03:03:00,0.7432,0.7438,0.7432,0.7433,523000000.0
2008-07-24 03:04:00,0.7435,0.7438,0.7434,0.7436,197300000.0
2008-07-24 03:05:00,0.7437,0.7437,0.7436,0.7437,76200000.0
2008-07-24 03:06:00,0.7436,0.7437,0.7435,0.7435,103200000.0
2008-07-24 03:07:00,0.7435,0.7435,0.7435,0.7435,9100000.0
2008-07-24 03:08:00,0.7435,0.7437,0.7431,0.7431,166600000.0
2008-07-24 03:09:00,0.7431,0.7435,0.7431,0.7432,251900000.0
2008-07-24 03:10:00,0.7432,0.7432,0.743,0.7431,299200000.0
2008-07-24 03:11:00,0.7431,0.7433,0.7431,0.7433,87900000.0
2008-07-24 03:12:00,0.7433,0.7433,0.743,0.743,173999999.0
2008-07-24 03:13:00,0.743,0.7431,0.743,0.7431,9700000.0
2008-07-24 03:14:00,0.7431,0.7431,0.7427,0.7428,137102500.0
2008-07-24 03:15:00,0.7428,0.7429,0.7428,0.7429,111700000.0
2008-07-24 03:16:00,0.7429,0.7432,0.7427,0.74295,89000000.0
2008-07-24 03:17:00,0.7429,0.743,0.7428,0.743,206500000.0
2008-07-24 03:18:00,0.743,0.7431,0.743,0.7431,118700000.0
2008-07-24 03:19:00,0.7431,0.7433,0.7431,0.7431,181900000.0
2008-07-24 03:20:00,0.7431,0.7431,0.7431,0.7431,6900000.0
2008-07-24 03:21:00,0.7431,0.7432,0.743,0.7431,73600000.0
2008-07-24 03:22:00,0.74305,0.7435,0.743,0.7434,110700000.0
2008-07-24 03:23:00,0.7434,0.7437,0.7434,0.7435,104000000.0
2008-07-24 03:24:00,0.7435,0.7435,0.74335,0.74335,81800000.0
2008-07-24 03:25:00,0.74335,0.7435,0.74335,0.7434,30700000.0
2008-07-24 03:26:00,0.7434,0.74345,0.7434,0.74345,15000000.0
2008-07-24 03:27:00,0.74345,0.74345,0.7432,0.7432,50600000.0
2008-07-24 03:28:00,0.7432,0.74335,0.7431,0.7431,148700000.0
2008-07-24 03:29:00,0.7431,0.7432,0.7429,0.7429,154600000.0
2008-07-24 03:30:00,0.74285,0.74295,0.74265,0.74275,199200000.0
2008-07-24 03:31:00,0.7428,0.74285,0.7426,0.7426,70500000.0
2008-07-24 03:32:00,0.7426,0.7427,0.7426,0.7427,73600000.0
2008-07-24 03:33:00,0.7428,0.74285,0.7427,0.74275,90200000.0
2008-07-24 03:34:00,0.7428,0.74305,0.7428,0.743,39800000.0
2008-07-24 03:35:00,0.743,0.74305,0.7429,0.743,52600000.0
2008-07-24 03:36:00,0.743,0.743,0.74295,0.743,37300000.0
2008-07-24 03:37:00,0.74305,0.7433,0.74305,0.7433,33000000.0
2008-07-24 03:38:00,0.7432,0.7434,0.7432,0.7434,32600000.0
2008-07-24 03:39:00,0.74345,0.7435,0.74345,0.7435,5900000.0
2008-07-24 03:40:00,0.7435,0.7435,0.7434,0.7434,20500000.0
2008-07-24 03:41:00,0.7434,0.74345,0.7434,0.74345,46200000.0
2008-07-24 03:42:00,0.74345,0.74345,0.7433,0.7433,66500000.0
2008-07-24 03:43:00,0.7433,0.7433,0.7432,0.74325,41900000.0
2008-07-24 03:44:00,0.74325,0.7433,0.7432,0.7433,90600000.0
2008-07-24 03:45:00,0.7436,0.7436,0.7433,0.74345,76100000.0
2008-07-24 03:46:00,0.74345,0.744,0.74345,0.7439,148200000.0
2008-07-24 03:47:00,0.7439,0.74395,0.7435,0.7435,99700000.0
2008-07-24 03:48:00,0.7435,0.7436,0.7435,0.7435,38100000.0
2008-07-24 03:49:00,0.7435,0.74375,0.7435,0.7436,118800000.0
2008-07-24 03:50:00,0.7436,0.74365,0.7436,0.74365,7700000.0
2008-07-24 03:51:00,0.74365,0.74365,0.7436,0.74365,19800000.0
2008-07-24 03:52:00,0.7437,0.7438,0.7437,0.7438,22900000.0
2008-07-24 03:53:00,0.7438,0.744,0.7438,0.7439,81500000.0
2008-07-24 03:54:00,0.7439,0.74395,0.7439,0.74395,24600000.0
2008-07-24 03:55:00,0.74395,0.744,0.74395,0.744,5000000.0
2008-07-24 03:56:00,0.744,0.744,0.744,0.744,1000000.0
2008-07-24 03:57:00,0.744,0.744,0.744,0.744,7400000.0
2008-07-24 03:58:00,0.744,0.744,0.7437,0.7437,51500000.0
2008-07-24 03:59:00,0.7437,0.7437,0.7436,0.7436,98100000.0
2008-07-24 04:00:00,0.7436,0.7436,0.7436,0.7436,30300000.0
2008-07-24 04:01:00,0.7436,0.7439,0.7436,0.7436,42100000.0
2008-07-24 04:02:00,0.7436,0.7436,0.7435,0.7435,36000000.0
2008-07-24 04:03:00,0.7435,0.7435,0.7435,0.7435,30600000.0
2008-07-24 04:04:00,0.74345,0.7436,0.7433,0.7436,69600000.0
2008-07-24 04:05:00,0.7436,0.7436,0.74325,0.7433,76000000.0
2008-07-24 04:06:00,0.7433,0.7433,0.7433,0.7433,8200000.0
2008-07-24 04:07:00,0.7434,0.7434,0.7434,0.7434,12200000.0
2008-07-24 04:08:00,0.7434,0.7434,0.7433,0.7433,27000000.0
2008-07-24 04:09:00,0.74325,0.7433,0.7432,0.7432,137200000.0
2008-07-24 04:10:00,0.7432,0.7435,0.7432,0.7435,110500000.0
2008-07-24 04:11:00,0.7432,0.7435,0.7432,0.74325,29400000.0
2008-07-24 04:12:00,0.74325,0.74325,0.7432,0.7432,61000000.0
2008-07-24 04:13:00,0.7432,0.7432,0.743,0.74315,73600000.0
2008-07-24 04:14:00,0.7431,0.7431,0.743,0.743,89400000.0
2008-07-24 04:15:00,0.74305,0.7431,0.743,0.7431,52000000.0
2008-07-24 04:16:00,0.74305,0.74305,0.74285,0.7429,68200000.0
2008-07-24 04:17:00,0.7429,0.7429,0.7429,0.7429,4700000.0
2008-07-24 04:18:00,0.7429,0.74295,0.7429,0.7429,52600000.0
2008-07-24 04:19:00,0.7429,0.7429,0.7428,0.7428,56100000.0
2008-07-24 04:20:00,0.7428,0.7428,0.7428,0.7428,62300000.0
2008-07-24 04:21:00,0.74247,0.74283,0.7423,0.74243,58600000.0
2008-07-24 04:22:00,0.7428,0.7428,0.7426,0.7426,55400000.0
2008-07-24 04:23:00,0.7426,0.7427,0.7426,0.7427,27700000.0
2008-07-24 04:24:00,0.7427,0.7427,0.7426,0.7427,80100000.0
2008-07-24 04:25:00,0.7427,0.7427,0.7425,0.7426,61300000.0
2008-07-24 04:26:00,0.7426,0.7426,0.74225,0.7425,96000000.0
2008-07-24 04:27:00,0.7425,0.7425,0.7423,0.7423,67800000.0
2008-07-24 04:28:00,0.7423,0.7424,0.7418,0.74205,211700000.0
2008-07-24 04:29:00,0.74205,0.7421,0.74175,0.74195,214000000.0
2008-07-24 04:30:00,0.74195,0.74195,0.74175,0.7418,180400000.0
2008-07-24 04:31:00,0.7418,0.7421,0.7418,0.7421,48300000.0
2008-07-24 04:32:00,0.74215,0.74215,0.7421,0.7421,21700000.0
2008-07-24 04:33:00,0.7421,0.74225,0.7421,0.7422,58700000.0
2008-07-24 04:34:00,0.7422,0.7423,0.7422,0.74225,73300000.0
2008-07-24 04:35:00,0.74225,0.74235,0.74225,0.74225,26400000.0
2008-07-24 04:36:00,0.74225,0.7426,0.74225,0.74245,82200000.0
2008-07-24 04:37:00,0.74245,0.74245,0.74235,0.7424,38000000.0
2008-07-24 04:38:00,0.74235,0.74245,0.7423,0.74235,70900000.0
2008-07-24 04:39:00,0.7423,0.74235,0.74215,0.74215,82700000.0
2008-07-24 04:40:00,0.7421,0.7422,0.74185,0.74195,89200000.0
2008-07-24 04:41:00,0.74195,0.74215,0.74195,0.7421,81800000.0
2008-07-24 04:42:00,0.7421,0.7421,0.74205,0.7421,33500000.0
2008-07-24 04:43:00,0.7421,0.74215,0.74195,0.74195,106000000.0
2008-07-24 04:44:00,0.74195,0.74195,0.74195,0.74195,19200000.0
2008-07-24 04:45:00,0.74195,0.74195,0.74165,0.7418,128900000.0
2008-07-24 04:46:00,0.7418,0.74185,0.7417,0.7418,89200000.0
2008-07-24 04:47:00,0.74185,0.742,0.74185,0.7419,35500000.0
2008-07-24 04:48:00,0.74185,0.7419,0.7418,0.74185,44300000.0
2008-07-24 04:49:00,0.74185,0.7419,0.7418,0.74185,111600000.0
2008-07-24 04:50:00,0.74185,0.74195,0.74175,0.74195,70400000.0
2008-07-24 04:51:00,0.74195,0.742,0.74185,0.742,81600000.0
2008-07-24 04:52:00,0.74205,0.7421,0.74205,0.7421,19200000.0
2008-07-24 04:53:00,0.7421,0.7423,0.74205,0.74205,97500000.0
2008-07-24 04:54:00,0.74205,0.7422,0.74205,0.7422,129900002.0
2008-07-24 04:55:00,0.74194,0.74223,0.74176,0.74193,11600000.0
2008-07-24 04:56:00,0.74215,0.7422,0.74215,0.74215,29500000.0
2008-07-24 04:57:00,0.74215,0.7422,0.7421,0.74215,30900000.0
2008-07-24 04:58:00,0.74215,0.7422,0.74205,0.74205,41500000.0
2008-07-24 04:59:00,0.74205,0.7421,0.742,0.742,23100000.0
2008-07-24 05:00:00,0.742,0.742,0.74195,0.74195,13500000.0
2008-07-24 05:01:00,0.742,0.742,0.74195,0.742,19200000.0
2008-07-24 05:02:00,0.74189,0.74196,0.74159,0.74184,42400000.0
2008-07-24 05:03:00,0.742,0.7421,0.742,0.7421,20400000.0
2008-07-24 05:04:00,0.7421,0.74215,0.742,0.742,45600000.0
2008-07-24 05:05:00,0.74205,0.7421,0.74185,0.742,94900000.0
2008-07-24 05:06:00,0.74195,0.74195,0.7419,0.7419,20400000.0
2008-07-24 05:07:00,0.7419,0.74205,0.7419,0.74205,28000000.0
2008-07-24 05:08:00,0.74219,0.74229,0.74167,0.74205,69600000.0
2008-07-24 05:09:00,0.74205,0.74205,0.742,0.74205,48700000.0
2008-07-24 05:10:00,0.74205,0.74205,0.742,0.742,44800000.0
2008-07-24 05:11:00,0.74195,0.74215,0.74195,0.74205,97700000.0
2008-07-24 05:12:00,0.7421,0.7421,0.7421,0.7421,6400000.0
2008-07-24 05:13:00,0.7421,0.7423,0.7421,0.7423,63400000.0
2008-07-24 05:14:00,0.74225,0.74225,0.7422,0.7422,20200000.0
2008-07-24 05:15:00,0.7422,0.7422,0.7422,0.7422,13300000.0
2008-07-24 05:16:00,0.7422,0.74225,0.7422,0.7422,38600000.0
2008-07-24 05:17:00,0.7422,0.7426,0.7422,0.74235,128200000.0
2008-07-24 05:18:00,0.74235,0.74235,0.7422,0.74225,71700000.0
2008-07-24 05:19:00,0.74225,0.7424,0.7422,0.74225,61000000.0
2008-07-24 05:20:00,0.74225,0.7424,0.74225,0.7424,82900000.0
2008-07-24 05:21:00,0.7424,0.7426,0.7424,0.7426,67300000.0
2008-07-24 05:22:00,0.7426,0.7427,0.7426,0.7427,44500000.0
2008-07-24 05:23:00,0.7427,0.74275,0.74265,0.7427,38000000.0
2008-07-24 05:24:00,0.7427,0.74275,0.7427,0.74275,10300000.0
2008-07-24 05:25:00,0.7427,0.7428,0.7427,0.7428,62800000.0
2008-07-24 05:26:00,0.7428,0.7429,0.74275,0.7429,87600000.0
2008-07-24 05:27:00,0.743,0.74345,0.743,0.7432,128400000.0
2008-07-24 05:28:00,0.7432,0.7434,0.74315,0.7434,50000000.0
2008-07-24 05:29:00,0.7434,0.74345,0.7434,0.74345,14500000.0
2008-07-24 05:30:00,0.74345,0.74345,0.7433,0.7434,83300000.0
2008-07-24 05:31:00,0.7434,0.74345,0.7434,0.74345,36400000.0
2008-07-24 05:32:00,0.7435,0.74365,0.74335,0.74335,59500000.0
2008-07-24 05:33:00,0.74335,0.74335,0.74275,0.74275,119800000.0
2008-07-24 05:34:00,0.74275,0.7428,0.7427,0.74275,102000000.0
2008-07-24 05:35:00,0.74275,0.7428,0.7425,0.7426,120000000.0
2008-07-24 05:36:00,0.7426,0.7427,0.7425,0.7426,91000000.0
2008-07-24 05:37:00,0.7426,0.74265,0.7425,0.7425,75000000.0
2008-07-24 05:38:00,0.7425,0.7425,0.74205,0.74215,131300000.0
2008-07-24 05:39:00,0.74215,0.74215,0.742,0.7421,62000000.0
2008-07-24 05:40:00,0.7421,0.7421,0.742,0.7421,51900000.0
2008-07-24 05:41:00,0.7421,0.7424,0.7421,0.74235,53800000.0
2008-07-24 05:42:00,0.7424,0.7424,0.74225,0.74225,11600000.0
2008-07-24 05:43:00,0.74225,0.74225,0.7422,0.7422,25100000.0
2008-07-24 05:44:00,0.7422,0.7425,0.7422,0.74225,92800000.0
2008-07-24 05:45:00,0.7423,0.74255,0.74225,0.74235,41800000.0
2008-07-24 05:46:00,0.74235,0.74235,0.74225,0.7423,47700000.0
2008-07-24 05:47:00,0.7423,0.74235,0.7422,0.7422,46000000.0
2008-07-24 05:48:00,0.7422,0.74225,0.7422,0.74225,7600000.0
2008-07-24 05:49:00,0.7423,0.74235,0.7423,0.74235,10300000.0
2008-07-24 05:50:00,0.74235,0.74235,0.7423,0.74235,121900000.0
2008-07-24 05:51:00,0.74203,0.74238,0.7419,0.7421,77600000.0
2008-07-24 05:52:00,0.74235,0.74235,0.74235,0.74235,6400000.0
2008-07-24 05:53:00,0.74235,0.74235,0.74235,0.74235,3200000.0
2008-07-24 05:54:00,0.74235,0.74235,0.74235,0.74235,3200000.0
2008-07-24 05:55:00,0.74235,0.74235,0.74205,0.7422,103800000.0
2008-07-24 05:56:00,0.7422,0.7423,0.74215,0.7422,75000000.0
2008-07-24 05:57:00,0.7422,0.7422,0.742,0.74205,39600000.0
2008-07-24 05:58:00,0.74205,0.7423,0.74205,0.7421,36000000.0
2008-07-24 05:59:00,0.7421,0.74225,0.7421,0.7422,45200000.0
2008-07-24 06:00:00,0.7422,0.74225,0.74215,0.7422,39600000.0
2008-07-24 06:01:00,0.7422,0.7422,0.74215,0.7422,12800000.0
2008-07-24 06:02:00,0.7422,0.7423,0.7422,0.7423,29500000.0
2008-07-24 06:03:00,0.7423,0.74255,0.7423,0.74245,160500000.0
2008-07-24 06:04:00,0.74245,0.7425,0.74245,0.7425,13500000.0
2008-07-24 06:05:00,0.7425,0.74275,0.7425,0.7425,68300000.0
2008-07-24 06:06:00,0.74255,0.7427,0.7425,0.7427,89700000.0
2008-07-24 06:07:00,0.7427,0.74315,0.7426,0.7431,130500000.0
2008-07-24 06:08:00,0.7431,0.7431,0.7428,0.74285,106500000.0
2008-07-24 06:09:00,0.7429,0.743,0.7429,0.743,27300000.0
2008-07-24 06:10:00,0.743,0.74315,0.7429,0.743,100300000.0
2008-07-24 06:11:00,0.743,0.74305,0.74285,0.74305,70100000.0
2008-07-24 06:12:00,0.74305,0.74325,0.74295,0.7432,112400000.0
2008-07-24 06:13:00,0.74325,0.74325,0.7431,0.74315,38600000.0
2008-07-24 06:14:00,0.74315,0.74325,0.7431,0.74325,94500000.0
2008-07-24 06:15:00,0.74325,0.74325,0.7431,0.7432,54800000.0
2008-07-24 06:16:00,0.74315,0.7433,0.74305,0.74315,30800000.0
2008-07-24 06:17:00,0.74315,0.74325,0.7431,0.7432,94900000.0
2008-07-24 06:18:00,0.7432,0.7432,0.7432,0.7432,6000000.0
2008-07-24 06:19:00,0.743,0.7432,0.743,0.743,32000000.0
2008-07-24 06:20:00,0.743,0.74305,0.743,0.743,20400000.0
2008-07-24 06:21:00,0.743,0.74305,0.7429,0.74305,55700000.0
2008-07-24 06:22:00,0.74305,0.74325,0.743,0.74325,74500000.0
2008-07-24 06:23:00,0.74325,0.74325,0.74315,0.74325,21900000.0
2008-07-24 06:24:00,0.74325,0.74325,0.74305,0.7431,60500000.0
2008-07-24 06:25:00,0.7431,0.74315,0.74305,0.7431,48200000.0
2008-07-24 06:26:00,0.7431,0.7432,0.7431,0.7432,40300000.0
2008-07-24 06:27:00,0.7432,0.7432,0.74315,0.7432,9600000.0
2008-07-24 06:28:00,0.74315,0.74325,0.74315,0.74325,39800000.0
2008-07-24 06:29:00,0.74325,0.74325,0.7428,0.7428,54100000.0
2008-07-24 06:30:00,0.74275,0.7428,0.74275,0.7428,31700000.0
2008-07-24 06:31:00,0.7428,0.7428,0.74275,0.7428,21400000.0
2008-07-24 06:32:00,0.7428,0.743,0.74275,0.74295,37100000.0
2008-07-24 06:33:00,0.74295,0.74295,0.7428,0.7428,28800000.0
2008-07-24 06:34:00,0.74275,0.7428,0.7427,0.7428,30500000.0
2008-07-24 06:35:00,0.7428,0.74295,0.74275,0.74295,14800000.0
2008-07-24 06:36:00,0.74295,0.74295,0.74275,0.74275,68600000.0
2008-07-24 06:37:00,0.74275,0.7429,0.7427,0.7429,38100000.0
2008-07-24 06:38:00,0.7429,0.7429,0.74275,0.74275,39400000.0
2008-07-24 06:39:00,0.74275,0.74285,0.7427,0.74285,32000000.0
2008-07-24 06:40:00,0.74285,0.7429,0.74285,0.74285,16700000.0
2008-07-24 06:41:00,0.7429,0.7429,0.74285,0.74285,9600000.0
2008-07-24 06:42:00,0.74285,0.74285,0.7426,0.7427,101100000.0
2008-07-24 06:43:00,0.7427,0.7429,0.74265,0.7429,88000000.0
2008-07-24 06:44:00,0.7429,0.7429,0.74245,0.7425,112100000.0
2008-07-24 06:45:00,0.74245,0.7425,0.74225,0.7423,108900000.0
2008-07-24 06:46:00,0.74235,0.74255,0.7421,0.7421,183300000.0
2008-07-24 06:47:00,0.7421,0.7424,0.7421,0.7423,80700000.0
2008-07-24 06:48:00,0.7423,0.7424,0.7423,0.74235,35700000.0
2008-07-24 06:49:00,0.74235,0.74235,0.7423,0.7423,30000000.0
2008-07-24 06:50:00,0.7423,0.74235,0.7423,0.7423,31500000.0
2008-07-24 06:51:00,0.7423,0.7424,0.7423,0.7424,23200000.0
2008-07-24 06:52:00,0.7424,0.74245,0.74235,0.74245,44800000.0
2008-07-24 06:53:00,0.7424,0.74245,0.7424,0.74245,31200000.0
2008-07-24 06:54:00,0.74245,0.74245,0.7424,0.7424,16000000.0
2008-07-24 06:55:00,0.7424,0.74245,0.74235,0.74235,29300000.0
2008-07-24 06:56:00,0.74235,0.7424,0.74235,0.7424,20600000.0
2008-07-24 06:57:00,0.74235,0.7424,0.74235,0.7424,10300000.0
2008-07-24 06:58:00,0.7424,0.7425,0.74235,0.7424,69400000.0
2008-07-24 06:59:00,0.7424,0.74245,0.7424,0.7424,18200000.0
2008-07-24 07:00:00,0.7424,0.7425,0.7424,0.7425,20700000.0
2008-07-24 07:01:00,0.7425,0.7425,0.7422,0.7422,120200000.0
2008-07-24 07:02:00,0.7422,0.74235,0.7421,0.7422,87600000.0
2008-07-24 07:03:00,0.7422,0.7423,0.7422,0.74225,78600000.0
2008-07-24 07:04:00,0.74225,0.74225,0.74205,0.7421,94200000.0
2008-07-24 07:05:00,0.7421,0.7423,0.74195,0.74225,135900000.0
2008-07-24 07:06:00,0.74225,0.74225,0.74215,0.7422,52300000.0
2008-07-24 07:07:00,0.7422,0.7422,0.742,0.7421,50300000.0
2008-07-24 07:08:00,0.7421,0.7421,0.74205,0.74205,34800000.0
2008-07-24 07:09:00,0.74205,0.74205,0.742,0.742,45300000.0
2008-07-24 07:10:00,0.74205,0.7421,0.74205,0.74205,28800000.0
2008-07-24 07:11:00,0.74205,0.74205,0.74205,0.74205,6400000.0
2008-07-24 07:12:00,0.74205,0.74205,0.7418,0.742,83400000.0
2008-07-24 07:13:00,0.742,0.742,0.74175,0.742,108200000.0
2008-07-24 07:14:00,0.742,0.742,0.7417,0.7418,137900000.0
2008-07-24 07:15:00,0.74185,0.74185,0.74175,0.74175,22600000.0
2008-07-24 07:16:00,0.74185,0.74185,0.7418,0.7418,69500000.0
2008-07-24 07:17:00,0.7418,0.7418,0.74175,0.7418,50300000.0
2008-07-24 07:18:00,0.7418,0.7418,0.7418,0.7418,20200000.0
2008-07-24 07:19:00,0.7418,0.74205,0.7418,0.74205,68100000.0
2008-07-24 07:20:00,0.74205,0.7422,0.742,0.74205,32200000.0
2008-07-24 07:21:00,0.7421,0.7424,0.7421,0.74215,114200000.0
2008-07-24 07:22:00,0.7422,0.7422,0.74215,0.74215,61500000.0
2008-07-24 07:23:00,0.74215,0.74225,0.7421,0.74215,111400000.0
2008-07-24 07:24:00,0.7422,0.74225,0.74205,0.74215,73900000.0
2008-07-24 07:25:00,0.74215,0.7422,0.74215,0.7422,16300000.0
2008-07-24 07:26:00,0.7422,0.7427,0.7422,0.7426,69200000.0
2008-07-24 07:27:00,0.74245,0.74265,0.74235,0.74235,50000000.0
2008-07-24 07:28:00,0.74245,0.74245,0.74225,0.7423,74900000.0
2008-07-24 07:29:00,0.7423,0.7426,0.7423,0.74235,95300000.0
2008-07-24 07:30:00,0.74235,0.74255,0.74225,0.74255,77200000.0
2008-07-24 07:31:00,0.7425,0.74255,0.7423,0.74235,60300000.0
2008-07-24 07:32:00,0.74235,0.7424,0.74225,0.74225,44000000.0
2008-07-24 07:33:00,0.74225,0.74225,0.74225,0.74225,3200000.0
2008-07-24 07:34:00,0.74209,0.74223,0.74172,0.74198,25000000.0
2008-07-24 07:35:00,0.74225,0.74225,0.74225,0.74225,6400000.0
2008-07-24 07:36:00,0.74225,0.7425,0.74225,0.74245,80600000.0
2008-07-24 07:37:00,0.74245,0.7425,0.7424,0.74245,72100000.0
2008-07-24 07:38:00,0.74245,0.74245,0.74245,0.74245,3200000.0
2008-07-24 07:39:00,0.7425,0.7428,0.7425,0.7425,79500000.0
2008-07-24 07:40:00,0.7425,0.74255,0.74245,0.74255,48400000.0
2008-07-24 07:41:00,0.74255,0.7426,0.74255,0.7426,19900000.0
2008-07-24 07:42:00,0.74265,0.74265,0.7426,0.74265,49400000.0
2008-07-24 07:43:00,0.74265,0.74265,0.74255,0.74265,72800000.0
2008-07-24 07:44:00,0.74265,0.7428,0.7426,0.74265,74900000.0
2008-07-24 07:45:00,0.74265,0.7428,0.74265,0.74275,75500000.0
2008-07-24 07:46:00,0.74275,0.74275,0.74275,0.74275,16000000.0
2008-07-24 07:47:00,0.74275,0.74305,0.74275,0.74285,184600000.0
2008-07-24 07:48:00,0.74285,0.74295,0.74275,0.74275,49800000.0
2008-07-24 07:49:00,0.74275,0.74275,0.7427,0.74275,35200000.0
2008-07-24 07:50:00,0.74275,0.7428,0.74265,0.7427,53800000.0
2008-07-24 07:51:00,0.7427,0.7427,0.74255,0.7426,56200000.0
2008-07-24 07:52:00,0.74255,0.74255,0.7425,0.74255,23600000.0
2008-07-24 07:53:00,0.74255,0.7427,0.74255,0.7426,51600000.0
2008-07-24 07:54:00,0.74255,0.74265,0.7425,0.7425,70300000.0
2008-07-24 07:55:00,0.7425,0.74255,0.74225,0.7423,81400000.0
2008-07-24 07:56:00,0.7423,0.74235,0.74225,0.74225,38600000.0
2008-07-24 07:57:00,0.7423,0.7423,0.74225,0.74225,19900000.0
2008-07-24 07:58:00,0.74225,0.7425,0.7422,0.7422,76100000.0
2008-07-24 07:59:00,0.7422,0.74225,0.7422,0.74225,43000000.0
2008-07-24 08:00:00,0.74225,0.7423,0.74225,0.7423,19900000.0
2008-07-24 08:01:00,0.7423,0.74265,0.7423,0.7426,40400000.0
2008-07-24 08:02:00,0.7426,0.74265,0.74225,0.7425,185100000.0
2008-07-24 08:03:00,0.7425,0.7427,0.7425,0.7426,78900000.0
2008-07-24 08:04:00,0.74255,0.7426,0.74245,0.74245,74400000.0
2008-07-24 08:05:00,0.74245,0.7427,0.74245,0.7426,98900000.0
2008-07-24 08:06:00,0.7426,0.7426,0.7424,0.7426,51800000.0
2008-07-24 08:07:00,0.74255,0.74255,0.74225,0.7423,65200000.0
2008-07-24 08:08:00,0.7423,0.74235,0.74215,0.7422,73500000.0
2008-07-24 08:09:00,0.7422,0.7422,0.74185,0.7419,86500000.0
2008-07-24 08:10:00,0.7419,0.742,0.7417,0.7418,133900000.0
2008-07-24 08:11:00,0.7418,0.7418,0.7418,0.7418,24000000.0
2008-07-24 08:12:00,0.7418,0.74195,0.7416,0.74195,98800000.0
2008-07-24 08:13:00,0.7419,0.74195,0.74185,0.74185,91200000.0
2008-07-24 08:14:00,0.74185,0.74185,0.74155,0.74165,195900000.0
2008-07-24 08:15:00,0.74165,0.7419,0.74165,0.74185,236600000.0
2008-07-24 08:16:00,0.7418,0.7418,0.7415,0.7416,153500000.0
2008-07-24 08:17:00,0.7416,0.74165,0.74155,0.74165,157000000.0
2008-07-24 08:18:00,0.74165,0.74165,0.74155,0.7416,167800000.0
2008-07-24 08:19:00,0.74165,0.74175,0.7416,0.74165,181700000.0
2008-07-24 08:20:00,0.7417,0.7418,0.74165,0.74175,129900000.0
2008-07-24 08:21:00,0.74175,0.74175,0.7417,0.7417,25900000.0
2008-07-24 08:22:00,0.7417,0.74185,0.7417,0.7418,222800000.0
2008-07-24 08:23:00,0.74185,0.74185,0.7415,0.7416,283800000.0
2008-07-24 08:24:00,0.7416,0.7416,0.7415,0.74155,163900000.0
2008-07-24 08:25:00,0.74155,0.74165,0.7415,0.7416,200200000.0
2008-07-24 08:26:00,0.7416,0.7416,0.7415,0.74155,326700000.0
2008-07-24 08:27:00,0.74155,0.74175,0.74155,0.74165,164500000.0
2008-07-24 08:28:00,0.74165,0.74165,0.7415,0.7415,246000000.0
2008-07-24 08:29:00,0.7415,0.7415,0.7412,0.7413,149500000.0
2008-07-24 08:30:00,0.74135,0.7415,0.7413,0.74145,182500000.0
2008-07-24 08:31:00,0.74145,0.74145,0.7411,0.74125,208000000.0
2008-07-24 08:32:00,0.74125,0.74125,0.74105,0.7411,175500000.0
2008-07-24 08:33:00,0.74115,0.7413,0.741,0.741,139100000.0
2008-07-24 08:34:00,0.741,0.7414,0.741,0.741,345800000.0
2008-07-24 08:35:00,0.74105,0.74125,0.741,0.7412,162300000.0
2008-07-24 08:36:00,0.7412,0.7414,0.7412,0.7413,234700000.0
2008-07-24 08:37:00,0.7413,0.7419,0.7413,0.74165,240100000.0
2008-07-24 08:38:00,0.7417,0.74205,0.7416,0.7418,344800000.0
2008-07-24 08:39:00,0.74185,0.74195,0.74155,0.7416,259000000.0
2008-07-24 08:40:00,0.7416,0.7417,0.7415,0.7417,122700000.0
2008-07-24 08:41:00,0.7417,0.7417,0.7414,0.7415,360300000.0
2008-07-24 08:42:00,0.7415,0.74185,0.7414,0.74165,154800000.0
2008-07-24 08:43:00,0.7416,0.7416,0.7415,0.7415,89400000.0
2008-07-24 08:44:00,0.7415,0.7415,0.7413,0.7413,71900000.0
2008-07-24 08:45:00,0.7413,0.74135,0.7411,0.74125,83100000.0
2008-07-24 08:46:00,0.7413,0.7413,0.7412,0.7412,81400000.0
2008-07-24 08:47:00,0.7413,0.74145,0.7412,0.7413,132600000.0
2008-07-24 08:48:00,0.7414,0.74145,0.7413,0.7413,86000000.0
2008-07-24 08:49:00,0.7413,0.7415,0.74125,0.7414,179300000.0
2008-07-24 08:50:00,0.7414,0.74155,0.7413,0.7414,189300000.0
2008-07-24 08:51:00,0.74145,0.74175,0.7414,0.7416,178900000.0
2008-07-24 08:52:00,0.7416,0.74165,0.7415,0.7416,65900000.0
2008-07-24 08:53:00,0.7416,0.74185,0.7415,0.7417,253600000.0
2008-07-24 08:54:00,0.7417,0.74175,0.7415,0.7417,363700000.0
2008-07-24 08:55:00,0.7417,0.7417,0.7412,0.74125,325400000.0
2008-07-24 08:56:00,0.7413,0.7414,0.74105,0.7412,282300000.0
2008-07-24 08:57:00,0.7412,0.74165,0.7412,0.7415,221500000.0
2008-07-24 08:58:00,0.7415,0.7417,0.7415,0.7417,59000000.0
2008-07-24 08:59:00,0.74185,0.7423,0.7416,0.7422,356100000.0
2008-07-24 09:00:00,0.7422,0.7423,0.74155,0.7419,288300000.0
2008-07-24 09:01:00,0.7419,0.7419,0.7414,0.7415,179200000.0
2008-07-24 09:02:00,0.7415,0.7421,0.7415,0.7421,341000000.0
2008-07-24 09:03:00,0.7421,0.7423,0.7421,0.7421,250600000.0
2008-07-24 09:04:00,0.7421,0.7422,0.74205,0.74215,118800000.0
2008-07-24 09:05:00,0.7422,0.74255,0.7421,0.7424,152600000.0
2008-07-24 09:06:00,0.74245,0.74245,0.7421,0.7421,77000000.0
2008-07-24 09:07:00,0.7421,0.7422,0.7421,0.7422,39300000.0
2008-07-24 09:08:00,0.7422,0.74255,0.7422,0.7423,133600000.0
2008-07-24 09:09:00,0.7423,0.7423,0.7417,0.74185,373754000.0
2008-07-24 09:10:00,0.74185,0.7421,0.74185,0.742,146200000.0
2008-07-24 09:11:00,0.742,0.74235,0.742,0.7422,110700000.0
2008-07-24 09:12:00,0.7422,0.7423,0.74195,0.7421,187900000.0
2008-07-24 09:13:00,0.7421,0.74215,0.7419,0.7421,93100000.0
2008-07-24 09:14:00,0.7421,0.74235,0.742,0.74225,223400000.0
2008-07-24 09:15:00,0.74225,0.7426,0.7422,0.74245,295472000.0
2008-07-24 09:16:00,0.74245,0.7425,0.7418,0.7418,260600000.0
2008-07-24 09:17:00,0.7418,0.742,0.74165,0.74175,150200000.0
2008-07-24 09:18:00,0.74175,0.74175,0.74155,0.7416,91200000.0
2008-07-24 09:19:00,0.7416,0.74165,0.74125,0.7414,265900000.0
2008-07-24 09:20:00,0.7414,0.7414,0.74125,0.7414,185000000.0
2008-07-24 09:21:00,0.7414,0.7414,0.74135,0.7414,6200000.0
2008-07-24 09:22:00,0.7414,0.7416,0.7414,0.7415,103200000.0
2008-07-24 09:23:00,0.7415,0.7415,0.7414,0.7415,46200000.0
2008-07-24 09:24:00,0.7415,0.7416,0.7413,0.7415,210100000.0
2008-07-24 09:25:00,0.7415,0.7415,0.74135,0.7414,98100000.0
2008-07-24 09:26:00,0.74135,0.7416,0.74135,0.7415,121700000.0
2008-07-24 09:27:00,0.7415,0.7415,0.7414,0.74145,135100000.0
2008-07-24 09:28:00,0.74145,0.74155,0.74145,0.7415,81100000.0
2008-07-24 09:29:00,0.7415,0.742,0.7415,0.742,148300000.0
2008-07-24 09:30:00,0.742,0.74205,0.74175,0.742,147300000.0
2008-07-24 09:31:00,0.742,0.7425,0.742,0.7425,245500000.0
2008-07-24 09:32:00,0.74255,0.74255,0.7421,0.7421,153700000.0
2008-07-24 09:33:00,0.74215,0.74255,0.7421,0.74235,120300000.0
2008-07-24 09:34:00,0.7424,0.7424,0.7422,0.7422,31500000.0
2008-07-24 09:35:00,0.7423,0.7425,0.74215,0.7424,136000000.0
2008-07-24 09:36:00,0.74245,0.74245,0.7423,0.74245,53300000.0
2008-07-24 09:37:00,0.74245,0.74245,0.7423,0.74235,72400000.0
2008-07-24 09:38:00,0.7424,0.7425,0.74235,0.7424,103900000.0
2008-07-24 09:39:00,0.7424,0.74255,0.74235,0.7424,70200000.0
2008-07-24 09:40:00,0.7424,0.74255,0.74235,0.74235,103700000.0
2008-07-24 09:41:00,0.7423,0.7424,0.7423,0.74235,22000000.0
2008-07-24 09:42:00,0.7423,0.7424,0.7423,0.7423,77300000.0
2008-07-24 09:43:00,0.7423,0.7425,0.7423,0.7423,107500000.0
2008-07-24 09:44:00,0.7423,0.7426,0.7418,0.7419,193600000.0
2008-07-24 09:45:00,0.7419,0.742,0.7416,0.7417,146600000.0
2008-07-24 09:46:00,0.7417,0.7419,0.7417,0.74175,79300000.0
2008-07-24 09:47:00,0.7418,0.74185,0.7418,0.7418,12100000.0
2008-07-24 09:48:00,0.74185,0.74185,0.74175,0.74175,34500000.0
2008-07-24 09:49:00,0.7418,0.7422,0.7418,0.7422,90200000.0
2008-07-24 09:50:00,0.7422,0.74225,0.7417,0.7419,195300000.0
2008-07-24 09:51:00,0.7419,0.74205,0.7418,0.7419,105000000.0
2008-07-24 09:52:00,0.7419,0.74195,0.7414,0.7415,166700000.0
2008-07-24 09:53:00,0.7415,0.7417,0.7415,0.74165,39900000.0
2008-07-24 09:54:00,0.74165,0.7417,0.7415,0.7417,106600000.0
2008-07-24 09:55:00,0.7417,0.7418,0.7415,0.7415,74000000.0
2008-07-24 09:56:00,0.7415,0.74165,0.7415,0.7416,60800000.0
2008-07-24 09:57:00,0.7416,0.7416,0.7415,0.7416,19000000.0
2008-07-24 09:58:00,0.7416,0.7416,0.7413,0.74145,73600000.0
2008-07-24 09:59:00,0.7414,0.74145,0.74075,0.74075,117400001.0
2008-07-24 10:00:00,0.74085,0.741,0.7403,0.7409,126900001.0
2008-07-24 10:01:00,0.74105,0.7414,0.74075,0.7412,206000000.0
2008-07-24 10:02:00,0.74125,0.7417,0.7412,0.7416,144100000.0
2008-07-24 10:03:00,0.7417,0.742,0.7416,0.742,106900000.0
2008-07-24 10:04:00,0.742,0.7422,0.742,0.7422,107400000.0
2008-07-24 10:05:00,0.7422,0.7422,0.7415,0.74155,158600000.0
2008-07-24 10:06:00,0.74155,0.7417,0.7414,0.74165,106800000.0
2008-07-24 10:07:00,0.74165,0.7418,0.7416,0.7418,18400000.0
2008-07-24 10:08:00,0.74175,0.74175,0.74165,0.74165,21700000.0
2008-07-24 10:09:00,0.7416,0.7416,0.74135,0.7415,48200000.0
2008-07-24 10:10:00,0.7415,0.7415,0.7413,0.74145,50600000.0
2008-07-24 10:11:00,0.7415,0.7415,0.74095,0.7412,83700001.0
2008-07-24 10:12:00,0.74115,0.7413,0.7407,0.74125,88400000.0
2008-07-24 10:13:00,0.74125,0.74125,0.7409,0.74095,95600000.0
2008-07-24 10:14:00,0.74105,0.7413,0.7407,0.74105,223300000.0
2008-07-24 10:15:00,0.7411,0.7414,0.74105,0.7413,134000000.0
2008-07-24 10:16:00,0.7414,0.74155,0.7409,0.741,295500000.0
2008-07-24 10:17:00,0.74095,0.74115,0.74075,0.74075,84300000.0
2008-07-24 10:18:00,0.7408,0.7409,0.74065,0.7407,85160000.0
2008-07-24 10:19:00,0.7407,0.7408,0.74045,0.7407,136700000.0
2008-07-24 10:20:00,0.74075,0.74105,0.74055,0.7406,202260000.0
2008-07-24 10:21:00,0.7406,0.7409,0.7406,0.7408,101200000.0
2008-07-24 10:22:00,0.74085,0.741,0.7407,0.7409,108300000.0
2008-07-24 10:23:00,0.7409,0.7409,0.7407,0.74075,138100000.0
2008-07-24 10:24:00,0.7408,0.7409,0.7407,0.7407,51700000.0
2008-07-24 10:25:00,0.7407,0.74085,0.74065,0.74065,93500000.0
2008-07-24 10:26:00,0.7407,0.74085,0.74065,0.7408,105200000.0
2008-07-24 10:27:00,0.74075,0.7409,0.74055,0.74055,180000000.0
2008-07-24 10:28:00,0.7406,0.74075,0.7406,0.74075,42200000.0
2008-07-24 10:29:00,0.7407,0.7407,0.7403,0.7405,154500000.0
2008-07-24 10:30:00,0.7405,0.7405,0.7403,0.7405,46900000.0
2008-07-24 10:31:00,0.7405,0.7406,0.7405,0.7405,41900000.0
2008-07-24 10:32:00,0.7405,0.74055,0.7403,0.7404,97900000.0
2008-07-24 10:33:00,0.7404,0.7405,0.7403,0.7404,60000000.0
2008-07-24 10:34:00,0.7404,0.7406,0.7404,0.7406,102600000.0
2008-07-24 10:35:00,0.7406,0.7412,0.7405,0.74095,228200000.0
2008-07-24 10:36:00,0.74095,0.7415,0.74095,0.7412,292100000.0
2008-07-24 10:37:00,0.7412,0.7417,0.7412,0.7416,169500000.0
2008-07-24 10:38:00,0.7416,0.7416,0.7415,0.7415,29500000.0
2008-07-24 10:39:00,0.7415,0.7417,0.7415,0.7416,60800000.0
2008-07-24 10:40:00,0.7416,0.7421,0.7416,0.7419,81200000.0
2008-07-24 10:41:00,0.7419,0.7419,0.7415,0.74165,186700000.0
2008-07-24 10:42:00,0.74165,0.74165,0.74155,0.7416,13800000.0
2008-07-24 10:43:00,0.7416,0.74165,0.74155,0.74155,7700000.0
2008-07-24 10:44:00,0.74155,0.74175,0.74155,0.7417,78000000.0
2008-07-24 10:45:00,0.74175,0.7421,0.7417,0.742,176200000.0
2008-07-24 10:46:00,0.742,0.7421,0.74175,0.742,159500000.0
2008-07-24 10:47:00,0.742,0.7421,0.7418,0.7418,135400000.0
2008-07-24 10:48:00,0.74185,0.74185,0.74185,0.74185,5500000.0
2008-07-24 10:49:00,0.74185,0.74195,0.7416,0.74175,299700000.0
2008-07-24 10:50:00,0.7417,0.74175,0.7413,0.74165,122800000.0
2008-07-24 10:51:00,0.74165,0.74175,0.7415,0.7417,80500000.0
2008-07-24 10:52:00,0.7417,0.74205,0.7417,0.7419,48000000.0
2008-07-24 10:53:00,0.7419,0.742,0.7416,0.7416,207000000.0
2008-07-24 10:54:00,0.7416,0.7418,0.7416,0.7417,73600000.0
2008-07-24 10:55:00,0.74175,0.7421,0.74175,0.7418,62300000.0
2008-07-24 10:56:00,0.7418,0.74195,0.74175,0.7418,147800000.0
2008-07-24 10:57:00,0.7418,0.742,0.7417,0.7419,223000000.0
2008-07-24 10:58:00,0.7418,0.74195,0.7418,0.7418,211700000.0
2008-07-24 10:59:00,0.7418,0.742,0.7418,0.7419,168300000.0
2008-07-24 11:00:00,0.742,0.7421,0.742,0.7421,110100000.0
2008-07-24 11:01:00,0.7421,0.7421,0.7419,0.7421,255400000.0
2008-07-24 11:02:00,0.7421,0.7423,0.742,0.7422,220900000.0
2008-07-24 11:03:00,0.7422,0.7425,0.7422,0.7423,196900000.0
2008-07-24 11:04:00,0.7423,0.7427,0.7422,0.7422,303900000.0
2008-07-24 11:05:00,0.74215,0.7425,0.7421,0.7425,137600000.0
2008-07-24 11:06:00,0.7425,0.743,0.74245,0.7428,112400000.0
2008-07-24 11:07:00,0.743,0.743,0.7429,0.743,215000000.0
2008-07-24 11:08:00,0.743,0.743,0.74285,0.74285,75600000.0
2008-07-24 11:09:00,0.74285,0.74285,0.7427,0.74275,80800000.0
2008-07-24 11:10:00,0.7428,0.7428,0.7426,0.7427,108300000.0
2008-07-24 11:11:00,0.7427,0.74295,0.74265,0.74285,62100000.0
2008-07-24 11:12:00,0.74285,0.7429,0.7428,0.74285,179500000.0
2008-07-24 11:13:00,0.7428,0.7429,0.7425,0.7425,170500000.0
2008-07-24 11:14:00,0.7425,0.74265,0.7425,0.7425,72100000.0
2008-07-24 11:15:00,0.74255,0.7426,0.74245,0.74255,80800000.0
2008-07-24 11:16:00,0.7425,0.74265,0.74245,0.7426,80100000.0
2008-07-24 11:17:00,0.74255,0.7426,0.7425,0.7426,53300000.0
2008-07-24 11:18:00,0.7426,0.7427,0.74255,0.74255,67000000.0
2008-07-24 11:19:00,0.7426,0.7426,0.7423,0.74245,59600000.0
2008-07-24 11:20:00,0.7424,0.74255,0.7424,0.74255,39900000.0
2008-07-24 11:21:00,0.74255,0.7427,0.7425,0.74265,95800000.0
2008-07-24 11:22:00,0.7427,0.74305,0.7427,0.74295,99200000.0
2008-07-24 11:23:00,0.7431,0.7431,0.7429,0.743,183900001.0
2008-07-24 11:24:00,0.74305,0.7433,0.743,0.74315,67800000.0
2008-07-24 11:25:00,0.7432,0.74325,0.7431,0.74315,38800000.0
2008-07-24 11:26:00,0.7432,0.74345,0.7431,0.7434,57700000.0
2008-07-24 11:27:00,0.7434,0.7435,0.74325,0.74335,105400000.0
2008-07-24 11:28:00,0.7434,0.7435,0.7433,0.7434,83100000.0
2008-07-24 11:29:00,0.74345,0.74345,0.7433,0.7433,89800000.0
2008-07-24 11:30:00,0.7433,0.7434,0.7432,0.7432,138000000.0
2008-07-24 11:31:00,0.7432,0.7436,0.7432,0.7435,95100000.0
2008-07-24 11:32:00,0.7435,0.7438,0.7434,0.74355,151000000.0
2008-07-24 11:33:00,0.74355,0.7438,0.7435,0.7438,37300000.0
2008-07-24 11:34:00,0.7438,0.74385,0.74375,0.7438,35200000.0
2008-07-24 11:35:00,0.7438,0.74395,0.7437,0.74375,94000000.0
2008-07-24 11:36:00,0.7437,0.74375,0.74365,0.7437,100000000.0
2008-07-24 11:37:00,0.7437,0.7437,0.7435,0.7435,100800000.0
2008-07-24 11:38:00,0.7435,0.7435,0.7434,0.7434,78000000.0
2008-07-24 11:39:00,0.74345,0.7435,0.74325,0.7434,116700000.0
2008-07-24 11:40:00,0.7434,0.7434,0.7432,0.7432,111600000.0
2008-07-24 11:41:00,0.74325,0.7434,0.7432,0.74335,89500000.0
2008-07-24 11:42:00,0.7433,0.74335,0.743,0.74325,160200000.0
2008-07-24 11:43:00,0.74325,0.74365,0.7431,0.74355,192600000.0
2008-07-24 11:44:00,0.74355,0.7439,0.74355,0.7437,140000000.0
2008-07-24 11:45:00,0.7437,0.74425,0.74365,0.74425,142500000.0
2008-07-24 11:46:00,0.74425,0.74425,0.744,0.744,144000000.0
2008-07-24 11:47:00,0.744,0.7442,0.744,0.7441,181700000.0
2008-07-24 11:48:00,0.744,0.7442,0.7439,0.7439,161500000.0
2008-07-24 11:49:00,0.7439,0.74415,0.7439,0.744,81100000.0
2008-07-24 11:50:00,0.744,0.744,0.74345,0.74355,134900000.0
2008-07-24 11:51:00,0.74355,0.7438,0.7434,0.7436,181200000.0
2008-07-24 11:52:00,0.7436,0.74375,0.7436,0.7437,55900000.0
2008-07-24 11:53:00,0.7437,0.7438,0.7436,0.74375,93600000.0
2008-07-24 11:54:00,0.7438,0.7438,0.7437,0.7438,43700000.0
2008-07-24 11:55:00,0.74375,0.7439,0.74375,0.7438,83500000.0
2008-07-24 11:56:00,0.74385,0.74385,0.7437,0.7437,242600000.0
2008-07-24 11:57:00,0.7437,0.7437,0.74345,0.7435,226500000.0
2008-07-24 11:58:00,0.7435,0.7435,0.7434,0.7435,14600000.0
2008-07-24 11:59:00,0.7435,0.7435,0.7433,0.74335,55000000.0
2008-07-24 12:00:00,0.74345,0.7437,0.7433,0.7436,90700000.0
2008-07-24 12:01:00,0.7436,0.74365,0.7434,0.7435,76400000.0
2008-07-24 12:02:00,0.74355,0.74365,0.74325,0.74325,88900000.0
2008-07-24 12:03:00,0.7434,0.74355,0.74315,0.7432,160400000.0
2008-07-24 12:04:00,0.7432,0.7432,0.74305,0.7431,83000000.0
2008-07-24 12:05:00,0.74305,0.74315,0.74305,0.7431,69800000.0
2008-07-24 12:06:00,0.7431,0.74315,0.74305,0.7431,62900000.0
2008-07-24 12:07:00,0.7431,0.7431,0.7431,0.7431,11800000.0
2008-07-24 12:08:00,0.7431,0.74325,0.7431,0.7432,39500000.0
2008-07-24 12:09:00,0.7433,0.7433,0.7432,0.7432,23900000.0
2008-07-24 12:10:00,0.7432,0.7432,0.7431,0.7431,12100000.0
2008-07-24 12:11:00,0.7431,0.7431,0.74285,0.743,91300000.0
2008-07-24 12:12:00,0.7429,0.743,0.7429,0.743,25800000.0
2008-07-24 12:13:00,0.743,0.74305,0.7424,0.7425,179500000.0
2008-07-24 12:14:00,0.7425,0.7426,0.7425,0.7426,64100000.0
2008-07-24 12:15:00,0.74255,0.74255,0.7425,0.7425,19300000.0
2008-07-24 12:16:00,0.7425,0.74255,0.7425,0.7425,63800000.0
2008-07-24 12:17:00,0.74255,0.74255,0.7423,0.7424,104000000.0
2008-07-24 12:18:00,0.7424,0.7425,0.74235,0.74245,42400000.0
2008-07-24 12:19:00,0.7425,0.74255,0.7422,0.7422,174800000.0
2008-07-24 12:20:00,0.7422,0.74245,0.7421,0.74235,311000000.0
2008-07-24 12:21:00,0.7424,0.7424,0.7421,0.7421,104800000.0
2008-07-24 12:22:00,0.7421,0.74225,0.7421,0.7421,81000000.0
2008-07-24 12:23:00,0.7421,0.74225,0.742,0.7422,77200000.0
2008-07-24 12:24:00,0.7422,0.7423,0.742,0.7423,75200000.0
2008-07-24 12:25:00,0.74235,0.74255,0.74235,0.74235,98900000.0
2008-07-24 12:26:00,0.74235,0.7426,0.74235,0.7424,157700000.0
2008-07-24 12:27:00,0.7424,0.7424,0.7422,0.74225,39700000.0
2008-07-24 12:28:00,0.74225,0.7423,0.7422,0.7422,33100000.0
2008-07-24 12:29:00,0.7422,0.74225,0.7421,0.7421,17400000.0
2008-07-24 12:30:00,0.7421,0.74215,0.74185,0.742,151200000.0
2008-07-24 12:31:00,0.7419,0.742,0.7417,0.742,125900000.0
2008-07-24 12:32:00,0.74205,0.74225,0.742,0.7422,187900000.0
2008-07-24 12:33:00,0.7422,0.7422,0.7419,0.7419,224700000.0
2008-07-24 12:34:00,0.7419,0.742,0.7419,0.742,76200000.0
2008-07-24 12:35:00,0.742,0.742,0.742,0.742,46500000.0
2008-07-24 12:36:00,0.742,0.742,0.7417,0.7418,131300000.0
2008-07-24 12:37:00,0.7419,0.7419,0.7417,0.7418,114800000.0
2008-07-24 12:38:00,0.74185,0.7423,0.74165,0.7423,173200000.0
2008-07-24 12:39:00,0.74235,0.7427,0.7423,0.7425,100000000.0
2008-07-24 12:40:00,0.7425,0.743,0.74245,0.7426,116100000.0
2008-07-24 12:41:00,0.7426,0.7427,0.7426,0.7426,43000000.0
2008-07-24 12:42:00,0.74265,0.74265,0.7426,0.7426,32800000.0
2008-07-24 12:43:00,0.7426,0.7428,0.7426,0.7428,114700000.0
2008-07-24 12:44:00,0.7428,0.7432,0.7427,0.74305,92100000.0
2008-07-24 12:45:00,0.74305,0.74325,0.74305,0.7432,113100000.0
2008-07-24 12:46:00,0.7431,0.74345,0.743,0.74315,206100000.0
2008-07-24 12:47:00,0.74315,0.7432,0.74285,0.7429,209000000.0
2008-07-24 12:48:00,0.7429,0.7429,0.74255,0.7428,149400000.0
2008-07-24 12:49:00,0.7427,0.7427,0.7425,0.7425,74300000.0
2008-07-24 12:50:00,0.7425,0.7426,0.7425,0.7426,16900000.0
2008-07-24 12:51:00,0.7426,0.743,0.7426,0.7428,114200000.0
2008-07-24 12:52:00,0.7428,0.743,0.7426,0.7427,285400001.0
2008-07-24 12:53:00,0.7427,0.7429,0.7426,0.74275,65800000.0
2008-07-24 12:54:00,0.74275,0.7429,0.7427,0.7428,51300000.0
2008-07-24 12:55:00,0.74275,0.74275,0.7426,0.7427,29400000.0
2008-07-24 12:56:00,0.7426,0.7427,0.74255,0.7426,70900000.0
2008-07-24 12:57:00,0.7426,0.7428,0.7425,0.74255,92600000.0
2008-07-24 12:58:00,0.7426,0.7428,0.7425,0.7425,171500000.0
2008-07-24 12:59:00,0.7425,0.7426,0.74245,0.7426,194300000.0
2008-07-24 13:00:00,0.7426,0.74275,0.7425,0.74255,85700001.0
2008-07-24 13:01:00,0.74255,0.74285,0.74255,0.74275,70600000.0
2008-07-24 13:02:00,0.74295,0.74325,0.7429,0.74305,234100000.0
2008-07-24 13:03:00,0.743,0.74305,0.7429,0.743,66500000.0
2008-07-24 13:04:00,0.743,0.74305,0.743,0.743,26100000.0
2008-07-24 13:05:00,0.743,0.743,0.743,0.743,18700000.0
2008-07-24 13:06:00,0.743,0.74305,0.7429,0.74305,44300000.0
2008-07-24 13:07:00,0.743,0.74305,0.7429,0.74295,58700000.0
2008-07-24 13:08:00,0.743,0.7432,0.7428,0.7428,117400000.0
2008-07-24 13:09:00,0.7428,0.7429,0.74275,0.74275,94300000.0
2008-07-24 13:10:00,0.7428,0.7428,0.7427,0.74275,63700000.0
2008-07-24 13:11:00,0.7428,0.7428,0.74275,0.7428,26500000.0
2008-07-24 13:12:00,0.7428,0.7428,0.7427,0.7428,28100000.0
2008-07-24 13:13:00,0.74275,0.74285,0.74275,0.7428,26100000.0
2008-07-24 13:14:00,0.7428,0.74285,0.74255,0.74265,97100000.0
2008-07-24 13:15:00,0.7426,0.7426,0.74245,0.74245,16000000.0
2008-07-24 13:16:00,0.7424,0.7425,0.7424,0.7425,11000000.0
2008-07-24 13:17:00,0.7425,0.7427,0.7424,0.7424,63900000.0
2008-07-24 13:18:00,0.7424,0.7424,0.7414,0.7417,225200000.0
2008-07-24 13:19:00,0.7417,0.7421,0.7416,0.7421,54500000.0
2008-07-24 13:20:00,0.742,0.7422,0.7419,0.7422,25900000.0
2008-07-24 13:21:00,0.7421,0.7421,0.7417,0.742,43900000.0
2008-07-24 13:22:00,0.742,0.7421,0.74195,0.742,78400000.0
2008-07-24 13:23:00,0.74177,0.74201,0.7415,0.74186,46700000.0
2008-07-24 13:24:00,0.7421,0.7421,0.74195,0.742,35500000.0
2008-07-24 13:25:00,0.742,0.7421,0.742,0.742,23500000.0
2008-07-24 13:26:00,0.742,0.74205,0.7419,0.742,118300000.0
2008-07-24 13:27:00,0.742,0.7421,0.7419,0.742,50200000.0
2008-07-24 13:28:00,0.742,0.7421,0.742,0.742,46800000.0
2008-07-24 13:29:00,0.742,0.7422,0.742,0.7422,61400000.0
2008-07-24 13:30:00,0.74225,0.74225,0.742,0.742,58000000.0
2008-07-24 13:31:00,0.742,0.74205,0.742,0.742,47000000.0
2008-07-24 13:32:00,0.742,0.7421,0.742,0.7421,55800000.0
2008-07-24 13:33:00,0.7421,0.7421,0.7421,0.7421,9000000.0
2008-07-24 13:34:00,0.7421,0.7421,0.742,0.742,46300000.0
2008-07-24 13:35:00,0.742,0.742,0.742,0.742,10600000.0
2008-07-24 13:36:00,0.742,0.74205,0.74185,0.742,60800000.0
2008-07-24 13:37:00,0.742,0.742,0.7419,0.742,58000000.0
2008-07-24 13:38:00,0.742,0.742,0.74185,0.74195,61800000.0
2008-07-24 13:39:00,0.7419,0.74195,0.7417,0.7418,105600000.0
2008-07-24 13:40:00,0.7418,0.7418,0.7417,0.7417,34000000.0
2008-07-24 13:41:00,0.7417,0.7418,0.7417,0.7417,22200000.0
2008-07-24 13:42:00,0.7417,0.7418,0.74135,0.74145,120100000.0
2008-07-24 13:43:00,0.7414,0.7415,0.7413,0.74135,82500000.0
2008-07-24 13:44:00,0.7414,0.7416,0.7413,0.7414,153300000.0
2008-07-24 13:45:00,0.7414,0.74155,0.74115,0.74115,138500000.0
2008-07-24 13:46:00,0.7411,0.7412,0.7409,0.741,275600000.0
2008-07-24 13:47:00,0.741,0.7412,0.74085,0.7411,236900000.0
2008-07-24 13:48:00,0.74105,0.7414,0.74105,0.7413,128700000.0
2008-07-24 13:49:00,0.7413,0.74135,0.7411,0.7411,65900000.0
2008-07-24 13:50:00,0.7411,0.7415,0.7411,0.7413,176200000.0
2008-07-24 13:51:00,0.74135,0.74145,0.7411,0.7411,288700000.0
2008-07-24 13:52:00,0.74115,0.7413,0.741,0.7413,112400000.0
2008-07-24 13:53:00,0.7414,0.7415,0.7412,0.7412,104900000.0
2008-07-24 13:54:00,0.7412,0.7412,0.7409,0.7409,161100000.0
2008-07-24 13:55:00,0.741,0.741,0.7407,0.7408,232200000.0
2008-07-24 13:56:00,0.7408,0.7409,0.7406,0.7407,120700000.0
2008-07-24 13:57:00,0.7408,0.741,0.7407,0.7408,90400000.0
2008-07-24 13:58:00,0.7407,0.74085,0.7407,0.7408,46600000.0
2008-07-24 13:59:00,0.7408,0.7411,0.7408,0.74105,121000000.0
2008-07-24 14:00:00,0.7411,0.7411,0.74085,0.7409,46900000.0
2008-07-24 14:01:00,0.7409,0.7412,0.74085,0.74105,84400000.0
2008-07-24 14:02:00,0.74105,0.7413,0.741,0.74105,62400000.0
2008-07-24 14:03:00,0.74105,0.7411,0.741,0.741,20200000.0
2008-07-24 14:04:00,0.74105,0.7412,0.74105,0.7411,44500000.0
2008-07-24 14:05:00,0.7411,0.7411,0.741,0.741,52000000.0
2008-07-24 14:06:00,0.741,0.741,0.741,0.741,55200000.0
2008-07-24 14:07:00,0.741,0.7412,0.741,0.7412,54700000.0
2008-07-24 14:08:00,0.74115,0.7412,0.741,0.7411,45800000.0
2008-07-24 14:09:00,0.74115,0.7412,0.7411,0.7412,38800000.0
2008-07-24 14:10:00,0.7412,0.74125,0.7411,0.7411,28200000.0
2008-07-24 14:11:00,0.7411,0.7411,0.741,0.741,13300000.0
2008-07-24 14:12:00,0.741,0.7412,0.741,0.7411,38900000.0
2008-07-24 14:13:00,0.7412,0.74125,0.7411,0.7411,19300000.0
2008-07-24 14:14:00,0.74115,0.7413,0.74115,0.7412,60600000.0
2008-07-24 14:15:00,0.7413,0.7416,0.7413,0.7416,34800000.0
2008-07-24 14:16:00,0.7416,0.7416,0.7415,0.7415,13000000.0
2008-07-24 14:17:00,0.7415,0.7416,0.7415,0.7415,25400000.0
2008-07-24 14:18:00,0.74145,0.74155,0.7414,0.7414,105800000.0
2008-07-24 14:19:00,0.7414,0.7415,0.74115,0.7412,63100000.0
2008-07-24 14:20:00,0.7412,0.74135,0.7412,0.7412,36100000.0
2008-07-24 14:21:00,0.74125,0.7413,0.74105,0.7411,147300000.0
2008-07-24 14:22:00,0.7411,0.7412,0.741,0.7411,47000000.0
2008-07-24 14:23:00,0.7411,0.7411,0.74105,0.7411,9400000.0
2008-07-24 14:24:00,0.74115,0.7412,0.7411,0.7411,37400000.0
2008-07-24 14:25:00,0.74115,0.7412,0.7409,0.74115,56100000.0
2008-07-24 14:26:00,0.74115,0.74115,0.741,0.7411,64300000.0
2008-07-24 14:27:00,0.74115,0.74125,0.7411,0.7412,76000000.0
2008-07-24 14:28:00,0.7412,0.7417,0.74105,0.7414,157300000.0
2008-07-24 14:29:00,0.7413,0.7413,0.74115,0.7412,109900000.0
2008-07-24 14:30:00,0.7412,0.7416,0.7412,0.7415,93200000.0
2008-07-24 14:31:00,0.74155,0.74155,0.7414,0.7414,42900000.0
2008-07-24 14:32:00,0.7413,0.7414,0.7411,0.7414,136400000.0
2008-07-24 14:33:00,0.7413,0.7416,0.7412,0.7415,208800000.0
2008-07-24 14:34:00,0.74145,0.74145,0.7411,0.7413,156200000.0
2008-07-24 14:35:00,0.74125,0.74145,0.74125,0.7413,138800000.0
2008-07-24 14:36:00,0.74135,0.7414,0.7412,0.7414,168200000.0
2008-07-24 14:37:00,0.7414,0.7415,0.7414,0.7415,32800000.0
2008-07-24 14:38:00,0.7415,0.7415,0.7413,0.7414,55700000.0
2008-07-24 14:39:00,0.7414,0.7414,0.7414,0.7414,8400000.0
2008-07-24 14:40:00,0.7414,0.7416,0.7414,0.74155,60800000.0
2008-07-24 14:41:00,0.7416,0.7416,0.7414,0.74155,63500000.0
2008-07-24 14:42:00,0.74155,0.7416,0.74135,0.7414,90200000.0
2008-07-24 14:43:00,0.74155,0.7416,0.74145,0.7415,39700000.0
2008-07-24 14:44:00,0.7415,0.7416,0.74135,0.74155,49000000.0
2008-07-24 14:45:00,0.74145,0.74155,0.7414,0.74155,27200000.0
2008-07-24 14:46:00,0.74129,0.74148,0.7412,0.7412,10000000.0
2008-07-24 14:47:00,0.7415,0.7416,0.7414,0.7415,62100000.0
2008-07-24 14:48:00,0.74155,0.74165,0.7414,0.7415,113200000.0
2008-07-24 14:49:00,0.7415,0.74175,0.7415,0.7416,84300000.0
2008-07-24 14:50:00,0.7416,0.7417,0.74145,0.7416,108600000.0
2008-07-24 14:51:00,0.7416,0.7416,0.7416,0.7416,4000000.0
2008-07-24 14:52:00,0.7416,0.74175,0.7416,0.7416,34600000.0
2008-07-24 14:53:00,0.7416,0.74165,0.7416,0.7416,6900000.0
2008-07-24 14:54:00,0.7416,0.7417,0.7414,0.74155,73800000.0
2008-07-24 14:55:00,0.7414,0.7415,0.7414,0.7414,65800000.0
2008-07-24 14:56:00,0.7414,0.7415,0.7414,0.7414,92000000.0
2008-07-24 14:57:00,0.7414,0.7415,0.7414,0.74145,28900000.0
2008-07-24 14:58:00,0.7415,0.7415,0.7413,0.7413,84400000.0
2008-07-24 14:59:00,0.7413,0.74155,0.74115,0.7412,123200000.0
2008-07-24 15:00:00,0.7412,0.7414,0.7411,0.74125,100800000.0
2008-07-24 15:01:00,0.7413,0.7413,0.7409,0.74125,155000000.0
2008-07-24 15:02:00,0.74115,0.7413,0.7411,0.74115,126800000.0
2008-07-24 15:03:00,0.7412,0.74125,0.7411,0.7411,67600000.0
2008-07-24 15:04:00,0.7411,0.7412,0.74095,0.7411,147500000.0
2008-07-24 15:05:00,0.7411,0.74155,0.741,0.7413,196500000.0
2008-07-24 15:06:00,0.74145,0.7416,0.7413,0.7414,82900000.0
2008-07-24 15:07:00,0.74145,0.74145,0.7412,0.74135,51900000.0
2008-07-24 15:08:00,0.7413,0.74135,0.741,0.741,162400000.0
2008-07-24 15:09:00,0.741,0.74125,0.74095,0.7411,72200000.0
2008-07-24 15:10:00,0.74115,0.74125,0.7411,0.7412,60100000.0
2008-07-24 15:11:00,0.7412,0.7412,0.7411,0.7411,38800000.0
2008-07-24 15:12:00,0.7411,0.7413,0.7411,0.7412,40400000.0
2008-07-24 15:13:00,0.7412,0.7413,0.7412,0.7413,78900000.0
2008-07-24 15:14:00,0.7413,0.7413,0.7413,0.7413,14000000.0
2008-07-24 15:15:00,0.7414,0.7415,0.7412,0.7414,67500000.0
2008-07-24 15:16:00,0.7414,0.7415,0.741,0.7411,170100001.0
2008-07-24 15:17:00,0.7411,0.7414,0.7411,0.7413,34900000.0
2008-07-24 15:18:00,0.7413,0.7413,0.741,0.7411,227000001.0
2008-07-24 15:19:00,0.7412,0.74125,0.741,0.7411,80700000.0
2008-07-24 15:20:00,0.7411,0.7412,0.741,0.74115,93800000.0
2008-07-24 15:21:00,0.74115,0.74115,0.7407,0.7407,85100000.0
2008-07-24 15:22:00,0.7407,0.74085,0.7405,0.7407,160400000.0
2008-07-24 15:23:00,0.74075,0.74075,0.7407,0.7407,33600000.0
2008-07-24 15:24:00,0.74065,0.7408,0.7405,0.74075,60100000.0
2008-07-24 15:25:00,0.7407,0.7411,0.7407,0.7411,69600000.0
2008-07-24 15:26:00,0.7411,0.74135,0.7411,0.74135,55000000.0
2008-07-24 15:27:00,0.7413,0.7414,0.7412,0.7414,75700000.0
2008-07-24 15:28:00,0.7414,0.74145,0.7413,0.7413,60100000.0
2008-07-24 15:29:00,0.7413,0.7413,0.7411,0.7413,77600000.0
2008-07-24 15:30:00,0.7413,0.7414,0.7412,0.7414,54700000.0
2008-07-24 15:31:00,0.7414,0.7414,0.7413,0.7414,56500000.0
2008-07-24 15:32:00,0.7414,0.74145,0.7413,0.74135,61600000.0
2008-07-24 15:33:00,0.74135,0.7414,0.7413,0.7413,44500000.0
2008-07-24 15:34:00,0.74135,0.7415,0.7413,0.7414,47300000.0
2008-07-24 15:35:00,0.7414,0.7414,0.7413,0.7413,33000000.0
2008-07-24 15:36:00,0.74125,0.7413,0.74125,0.7413,9400000.0
2008-07-24 15:37:00,0.74135,0.74145,0.7413,0.7414,61900000.0
2008-07-24 15:38:00,0.7414,0.74145,0.7413,0.7414,22300000.0
2008-07-24 15:39:00,0.7415,0.7416,0.74145,0.7415,53000000.0
2008-07-24 15:40:00,0.7415,0.7415,0.7415,0.7415,13300000.0
2008-07-24 15:41:00,0.74155,0.7416,0.7415,0.7415,67300000.0
2008-07-24 15:42:00,0.7415,0.7415,0.74135,0.74135,63600000.0
2008-07-24 15:43:00,0.7414,0.74155,0.7414,0.7415,118700000.0
2008-07-24 15:44:00,0.7415,0.7415,0.7413,0.74145,74000000.0
2008-07-24 15:45:00,0.74145,0.74155,0.7414,0.7415,57800000.0
2008-07-24 15:46:00,0.7415,0.7415,0.7412,0.7414,78300000.0
2008-07-24 15:47:00,0.74135,0.7414,0.7412,0.7413,74500000.0
2008-07-24 15:48:00,0.74135,0.7416,0.74135,0.74145,120300000.0
2008-07-24 15:49:00,0.74145,0.74155,0.74135,0.74155,75600000.0
2008-07-24 15:50:00,0.74155,0.7416,0.7413,0.74145,137900000.0
2008-07-24 15:51:00,0.74145,0.74155,0.7412,0.74135,76100000.0
2008-07-24 15:52:00,0.7413,0.74135,0.7412,0.7413,96000000.0
2008-07-24 15:53:00,0.74125,0.7413,0.741,0.74115,176800000.0
2008-07-24 15:54:00,0.7411,0.74115,0.7411,0.7411,23600000.0
2008-07-24 15:55:00,0.7411,0.74115,0.7407,0.7407,174360000.0
2008-07-24 15:56:00,0.7408,0.7412,0.7407,0.7411,92300000.0
2008-07-24 15:57:00,0.7412,0.7412,0.741,0.7411,196100000.0
2008-07-24 15:58:00,0.7411,0.7416,0.7408,0.74095,169200000.0
2008-07-24 15:59:00,0.74095,0.74135,0.74085,0.74085,78700000.0
2008-07-24 16:00:00,0.74085,0.7412,0.7408,0.7411,188200000.0
2008-07-24 16:01:00,0.7411,0.74145,0.7411,0.7413,92200000.0
2008-07-24 16:02:00,0.7414,0.7425,0.7414,0.7425,182500000.0
2008-07-24 16:03:00,0.7424,0.74255,0.742,0.7425,230800000.0
2008-07-24 16:04:00,0.74255,0.7427,0.74245,0.7426,122600000.0
2008-07-24 16:05:00,0.74265,0.7429,0.74265,0.74285,180300000.0
2008-07-24 16:06:00,0.74285,0.7429,0.74265,0.7427,107900000.0
2008-07-24 16:07:00,0.7427,0.7427,0.742,0.74235,199000000.0
2008-07-24 16:08:00,0.74225,0.7428,0.74225,0.7428,106300000.0
2008-07-24 16:09:00,0.74275,0.7432,0.7427,0.743,133000000.0
2008-07-24 16:10:00,0.743,0.74325,0.743,0.7431,84200000.0
2008-07-24 16:11:00,0.7431,0.7431,0.74275,0.7429,113600000.0
2008-07-24 16:12:00,0.743,0.7431,0.7428,0.74295,212900000.0
2008-07-24 16:13:00,0.74295,0.743,0.7428,0.743,96900000.0
2008-07-24 16:14:00,0.743,0.7431,0.7428,0.74285,95300000.0
2008-07-24 16:15:00,0.7429,0.74295,0.74285,0.74285,40600000.0
2008-07-24 16:16:00,0.74285,0.7429,0.7428,0.7428,27200000.0
2008-07-24 16:17:00,0.7428,0.74285,0.74275,0.7428,41900000.0
2008-07-24 16:18:00,0.7428,0.7428,0.7425,0.7427,166900000.0
2008-07-24 16:19:00,0.7426,0.7427,0.7425,0.7427,65800000.0
2008-07-24 16:20:00,0.74265,0.7429,0.74265,0.7429,23600000.0
2008-07-24 16:21:00,0.7429,0.7429,0.7424,0.7426,106900000.0
2008-07-24 16:22:00,0.74255,0.7426,0.74255,0.74255,20100000.0
2008-07-24 16:23:00,0.74255,0.74255,0.74245,0.74245,10300000.0
2008-07-24 16:24:00,0.7425,0.7426,0.74245,0.74245,45000000.0
2008-07-24 16:25:00,0.74245,0.74245,0.7423,0.7423,87000000.0
2008-07-24 16:26:00,0.7423,0.74245,0.7423,0.74235,35800000.0
2008-07-24 16:27:00,0.7424,0.7425,0.7424,0.7425,26200000.0
2008-07-24 16:28:00,0.74245,0.7425,0.74245,0.7425,12200000.0
2008-07-24 16:29:00,0.7424,0.74245,0.7423,0.74245,20000000.0
2008-07-24 16:30:00,0.7424,0.74245,0.74225,0.74245,105700000.0
2008-07-24 16:31:00,0.74245,0.7425,0.7423,0.74245,126200000.0
2008-07-24 16:32:00,0.7425,0.7425,0.7421,0.74215,138500000.0
2008-07-24 16:33:00,0.7422,0.74225,0.74205,0.74205,135800000.0
2008-07-24 16:34:00,0.7421,0.74225,0.742,0.7422,242400000.0
2008-07-24 16:35:00,0.7422,0.7423,0.7416,0.74165,251000000.0
2008-07-24 16:36:00,0.7417,0.74195,0.74165,0.7417,151900000.0
2008-07-24 16:37:00,0.74175,0.74175,0.7417,0.7417,38800000.0
2008-07-24 16:38:00,0.7417,0.7418,0.74165,0.7417,95700000.0
2008-07-24 16:39:00,0.7417,0.7418,0.7416,0.7418,50000000.0
2008-07-24 16:40:00,0.7417,0.7419,0.7417,0.74175,101400000.0
2008-07-24 16:41:00,0.74175,0.7418,0.74175,0.7418,33300000.0
2008-07-24 16:42:00,0.74185,0.74185,0.7418,0.7418,23400000.0
2008-07-24 16:43:00,0.74175,0.7419,0.7417,0.7418,48200000.0
2008-07-24 16:44:00,0.7417,0.7418,0.74165,0.74175,49800000.0
2008-07-24 16:45:00,0.74175,0.7419,0.7417,0.7418,83300000.0
2008-07-24 16:46:00,0.74175,0.7418,0.7415,0.7417,125300000.0
2008-07-24 16:47:00,0.7417,0.7417,0.74165,0.7417,26200000.0
2008-07-24 16:48:00,0.74175,0.74215,0.7415,0.7415,199800000.0
2008-07-24 16:49:00,0.7415,0.7416,0.7415,0.7415,174900000.0
2008-07-24 16:50:00,0.7415,0.7415,0.7415,0.7415,88700000.0
2008-07-24 16:51:00,0.7415,0.7418,0.7414,0.7418,142500000.0
2008-07-24 16:52:00,0.7418,0.7418,0.7414,0.7414,304900000.0
2008-07-24 16:53:00,0.7414,0.7416,0.7414,0.7416,112000000.0
2008-07-24 16:54:00,0.7416,0.7419,0.7416,0.7417,177900000.0
2008-07-24 16:55:00,0.7417,0.74215,0.7416,0.7421,107200000.0
2008-07-24 16:56:00,0.7422,0.7425,0.7422,0.7424,142400000.0
2008-07-24 16:57:00,0.7424,0.7424,0.7421,0.7423,223800000.0
2008-07-24 16:58:00,0.7423,0.7426,0.7422,0.7424,140800000.0
2008-07-24 16:59:00,0.7424,0.7425,0.74195,0.74235,278500000.0
2008-07-24 17:00:00,0.7423,0.7425,0.7422,0.74245,178300000.0
2008-07-24 17:01:00,0.7424,0.7424,0.7423,0.7423,98900000.0
2008-07-24 17:02:00,0.7423,0.7426,0.7423,0.7426,30800000.0
2008-07-24 17:03:00,0.7426,0.74265,0.7425,0.7426,106700000.0
2008-07-24 17:04:00,0.7426,0.7426,0.7425,0.7426,52400000.0
2008-07-24 17:05:00,0.7426,0.7428,0.7425,0.7428,39800000.0
2008-07-24 17:06:00,0.7426,0.7427,0.7426,0.7427,72800000.0
2008-07-24 17:07:00,0.7427,0.7427,0.7426,0.7426,38000000.0
2008-07-24 17:08:00,0.7426,0.7428,0.7426,0.7428,139700000.0
2008-07-24 17:09:00,0.74255,0.7426,0.7425,0.7426,50800000.0
2008-07-24 17:10:00,0.7426,0.7428,0.7425,0.7427,85400000.0
2008-07-24 17:11:00,0.7427,0.7427,0.7425,0.7425,35500000.0
2008-07-24 17:12:00,0.7425,0.7426,0.7424,0.7424,49400000.0
2008-07-24 17:13:00,0.7424,0.74255,0.7424,0.7425,54900000.0
2008-07-24 17:14:00,0.7423,0.74251,0.74191,0.74223,39800000.0
2008-07-24 17:15:00,0.7425,0.7425,0.7424,0.7425,66700000.0
2008-07-24 17:16:00,0.7425,0.7425,0.7425,0.7425,3200000.0
2008-07-24 17:17:00,0.74245,0.7425,0.74235,0.7424,123700000.0
2008-07-24 17:18:00,0.7424,0.7424,0.74215,0.7422,109100000.0
2008-07-24 17:19:00,0.7422,0.7422,0.74205,0.74205,61800000.0
2008-07-24 17:20:00,0.7422,0.7422,0.742,0.74215,103600000.0
2008-07-24 17:21:00,0.7421,0.74215,0.742,0.7421,38100000.0
2008-07-24 17:22:00,0.74215,0.7423,0.7421,0.7422,38900000.0
2008-07-24 17:23:00,0.7422,0.74225,0.74205,0.74225,141600000.0
2008-07-24 17:24:00,0.7422,0.7423,0.74195,0.742,84900000.0
2008-07-24 17:25:00,0.742,0.74225,0.742,0.7422,99800000.0
2008-07-24 17:26:00,0.7422,0.7422,0.742,0.7421,108900000.0
2008-07-24 17:27:00,0.7421,0.7423,0.74205,0.74205,36000000.0
2008-07-24 17:28:00,0.7421,0.7421,0.74205,0.74205,5700000.0
2008-07-24 17:29:00,0.7421,0.7422,0.74205,0.7421,77400000.0
2008-07-24 17:30:00,0.7421,0.7421,0.7419,0.7419,90900000.0
2008-07-24 17:31:00,0.7419,0.7419,0.74155,0.7418,177300000.0
2008-07-24 17:32:00,0.74175,0.742,0.74165,0.74175,186100000.0
2008-07-24 17:33:00,0.7418,0.742,0.7418,0.7419,141300000.0
2008-07-24 17:34:00,0.7419,0.742,0.74185,0.74185,42900000.0
2008-07-24 17:35:00,0.74185,0.74195,0.74175,0.74195,114200000.0
2008-07-24 17:36:00,0.74159,0.74202,0.74148,0.74153,54200000.0
2008-07-24 17:37:00,0.74195,0.74215,0.74185,0.7421,100400000.0
2008-07-24 17:38:00,0.74205,0.74215,0.742,0.74205,24500000.0
2008-07-24 17:39:00,0.742,0.74205,0.74195,0.742,49900000.0
2008-07-24 17:40:00,0.742,0.742,0.7415,0.74155,126800000.0
2008-07-24 17:41:00,0.7415,0.74185,0.7415,0.74185,97400000.0
2008-07-24 17:42:00,0.7418,0.7419,0.7416,0.7419,90700000.0
2008-07-24 17:43:00,0.7419,0.7419,0.74165,0.7418,95300000.0
2008-07-24 17:44:00,0.7418,0.7419,0.7417,0.7417,78500000.0
2008-07-24 17:45:00,0.74175,0.7418,0.7416,0.7416,39800000.0
2008-07-24 17:46:00,0.74165,0.74175,0.74155,0.7417,43300000.0
2008-07-24 17:47:00,0.74185,0.74185,0.74145,0.74165,88100000.0
2008-07-24 17:48:00,0.74165,0.74165,0.7413,0.7416,250200000.0
2008-07-24 17:49:00,0.7416,0.7422,0.7415,0.74155,212000000.0
2008-07-24 17:50:00,0.7416,0.74205,0.7416,0.742,95600000.0
2008-07-24 17:51:00,0.742,0.742,0.742,0.742,17800000.0
2008-07-24 17:52:00,0.742,0.742,0.7418,0.742,44100000.0
2008-07-24 17:53:00,0.742,0.742,0.7418,0.74185,134400000.0
2008-07-24 17:54:00,0.74185,0.74185,0.74175,0.7418,36200000.0
2008-07-24 17:55:00,0.7414,0.74187,0.74136,0.74157,37300000.0
2008-07-24 17:56:00,0.7418,0.74185,0.7418,0.7418,11300000.0
2008-07-24 17:57:00,0.7419,0.742,0.7412,0.7413,174000000.0
2008-07-24 17:58:00,0.74135,0.7416,0.7411,0.7411,105000000.0
2008-07-24 17:59:00,0.7412,0.7414,0.7412,0.7414,114700000.0
2008-07-24 18:00:00,0.7414,0.7414,0.7413,0.7413,13000000.0
2008-07-24 18:01:00,0.7413,0.7413,0.7412,0.7412,24300000.0
2008-07-24 18:02:00,0.7412,0.7413,0.7408,0.74085,30100000.0
2008-07-24 18:03:00,0.74085,0.7411,0.7407,0.7407,229000000.0
2008-07-24 18:04:00,0.7406,0.7407,0.7404,0.7405,90900000.0
2008-07-24 18:05:00,0.7405,0.7409,0.7405,0.74075,55000000.0
2008-07-24 18:06:00,0.7408,0.74085,0.74075,0.74085,39200000.0
2008-07-24 18:07:00,0.74085,0.741,0.74085,0.74085,21700000.0
2008-07-24 18:08:00,0.74085,0.7411,0.74085,0.741,87100000.0
2008-07-24 18:09:00,0.741,0.7413,0.741,0.7413,41100000.0
2008-07-24 18:10:00,0.7413,0.7413,0.7413,0.7413,19800000.0
2008-07-24 18:11:00,0.7413,0.7413,0.7411,0.7411,19200000.0
2008-07-24 18:12:00,0.7411,0.7411,0.7411,0.7411,4700000.0
2008-07-24 18:13:00,0.7411,0.7412,0.7411,0.7412,31500000.0
2008-07-24 18:14:00,0.74115,0.74115,0.7411,0.7411,13700000.0
2008-07-24 18:15:00,0.7411,0.7411,0.74065,0.74065,41700000.0
2008-07-24 18:16:00,0.74075,0.741,0.74065,0.7408,75300000.0
2008-07-24 18:17:00,0.7408,0.7408,0.7402,0.74045,93700000.0
2008-07-24 18:18:00,0.74045,0.74045,0.7402,0.7404,74700000.0
2008-07-24 18:19:00,0.7403,0.7404,0.7402,0.7402,75500000.0
2008-07-24 18:20:00,0.7401,0.7403,0.73995,0.73995,233600000.0
2008-07-24 18:21:00,0.73995,0.74,0.73975,0.7399,257700000.0
2008-07-24 18:22:00,0.7398,0.7399,0.7395,0.73965,131700000.0
2008-07-24 18:23:00,0.73965,0.73965,0.7392,0.7393,172500000.0
2008-07-24 18:24:00,0.7393,0.7395,0.7392,0.7393,107600000.0
2008-07-24 18:25:00,0.73925,0.7393,0.73915,0.7393,79500000.0
2008-07-24 18:26:00,0.73925,0.73955,0.7392,0.73935,115000000.0
2008-07-24 18:27:00,0.7394,0.7397,0.7393,0.7397,121200000.0
2008-07-24 18:28:00,0.7397,0.7397,0.7393,0.73945,126100000.0
2008-07-24 18:29:00,0.73945,0.73965,0.73945,0.73965,54400000.0
2008-07-24 18:30:00,0.73955,0.7399,0.7395,0.7395,81300000.0
2008-07-24 18:31:00,0.7395,0.7396,0.7394,0.7395,55200000.0
2008-07-24 18:32:00,0.7395,0.7397,0.73945,0.7395,37100000.0
2008-07-24 18:33:00,0.7395,0.7395,0.73945,0.73945,5700000.0
2008-07-24 18:34:00,0.73945,0.73945,0.73925,0.7393,21600000.0
2008-07-24 18:35:00,0.73935,0.73935,0.7391,0.7392,58000000.0
2008-07-24 18:36:00,0.73915,0.7392,0.7389,0.7389,42900000.0
2008-07-24 18:37:00,0.7389,0.73915,0.73875,0.73905,105700000.0
2008-07-24 18:38:00,0.7391,0.7392,0.7388,0.73905,102700000.0
2008-07-24 18:39:00,0.73905,0.7392,0.73895,0.739,24500000.0
2008-07-24 18:40:00,0.739,0.7391,0.739,0.7391,12100000.0
2008-07-24 18:41:00,0.7391,0.7393,0.7391,0.73925,69000000.0
2008-07-24 18:42:00,0.73925,0.73925,0.73915,0.7392,23100000.0
2008-07-24 18:43:00,0.7392,0.7395,0.7392,0.7392,15600000.0
2008-07-24 18:44:00,0.73925,0.73945,0.7392,0.73925,87300000.0
2008-07-24 18:45:00,0.7393,0.73945,0.7393,0.7394,50500000.0
2008-07-24 18:46:00,0.73945,0.73945,0.73925,0.73925,40000000.0
2008-07-24 18:47:00,0.7392,0.73945,0.73915,0.7393,34700000.0
2008-07-24 18:48:00,0.7393,0.7394,0.7393,0.7394,7000000.0
2008-07-24 18:49:00,0.7394,0.7395,0.7393,0.73935,41000000.0
2008-07-24 18:50:00,0.7393,0.7394,0.7393,0.7394,31500000.0
2008-07-24 18:51:00,0.7394,0.7394,0.7393,0.73935,31300000.0
2008-07-24 18:52:00,0.73935,0.7394,0.7393,0.7393,27400000.0
2008-07-24 18:53:00,0.7392,0.7392,0.739,0.7391,78600000.0
2008-07-24 18:54:00,0.7391,0.73915,0.73905,0.73905,35200000.0
2008-07-24 18:55:00,0.73905,0.7391,0.73905,0.73905,24100000.0
2008-07-24 18:56:00,0.73905,0.7391,0.73905,0.7391,32600000.0
2008-07-24 18:57:00,0.73905,0.73935,0.7388,0.7392,203800000.0
2008-07-24 18:58:00,0.7392,0.7392,0.7392,0.7392,1000000.0
2008-07-24 18:59:00,0.7392,0.7392,0.7388,0.73885,52500000.0
2008-07-24 19:00:00,0.73885,0.739,0.7388,0.73895,60900000.0
2008-07-24 19:01:00,0.739,0.7394,0.73895,0.73915,128700000.0
2008-07-24 19:02:00,0.7392,0.7395,0.73915,0.73945,103900000.0
2008-07-24 19:03:00,0.73945,0.7396,0.73945,0.7395,24700000.0
2008-07-24 19:04:00,0.73955,0.74005,0.73955,0.73995,43500000.0
2008-07-24 19:05:00,0.74,0.74,0.74,0.74,4100000.0
2008-07-24 19:06:00,0.74005,0.74015,0.74,0.74015,17500000.0
2008-07-24 19:07:00,0.7402,0.7402,0.74,0.7402,49800000.0
2008-07-24 19:08:00,0.74015,0.7403,0.7401,0.7401,55700000.0
2008-07-24 19:09:00,0.7401,0.7403,0.7401,0.7403,30300000.0
2008-07-24 19:10:00,0.7403,0.7403,0.74015,0.74015,26000000.0
2008-07-24 19:11:00,0.7401,0.7401,0.73955,0.7396,37900000.0
2008-07-24 19:12:00,0.7396,0.73975,0.7396,0.73975,67000000.0
2008-07-24 19:13:00,0.73975,0.74,0.73975,0.74,22300000.0
2008-07-24 19:14:00,0.74005,0.74015,0.74,0.74015,36900000.0
2008-07-24 19:15:00,0.7401,0.74015,0.73995,0.74005,27700000.0
2008-07-24 19:16:00,0.74005,0.74005,0.73995,0.73995,13500000.0
2008-07-24 19:17:00,0.7401,0.74025,0.73995,0.73995,12800000.0
2008-07-24 19:18:00,0.74005,0.7401,0.73995,0.74,17100000.0
2008-07-24 19:19:00,0.74,0.74005,0.7399,0.74005,21000000.0
2008-07-24 19:20:00,0.7401,0.7401,0.73955,0.73975,81200000.0
2008-07-24 19:21:00,0.7398,0.73995,0.7398,0.7398,21100000.0
2008-07-24 19:22:00,0.73995,0.74015,0.7399,0.74015,47100000.0
2008-07-24 19:23:00,0.73976,0.74018,0.73974,0.73996,26400000.0
2008-07-24 19:24:00,0.74015,0.7402,0.74015,0.7402,10200000.0
2008-07-24 19:25:00,0.74025,0.74025,0.7401,0.7402,14500000.0
2008-07-24 19:26:00,0.74021,0.74021,0.73997,0.74007,19900000.0
2008-07-24 19:27:00,0.73988,0.74018,0.73988,0.73998,39500000.0
2008-07-24 19:28:00,0.7402,0.7402,0.7401,0.7402,23300000.0
2008-07-24 19:29:00,0.7402,0.7402,0.7399,0.7402,39500000.0
2008-07-24 19:30:00,0.74006,0.74048,0.73994,0.74022,35600000.0
2008-07-24 19:31:00,0.7402,0.7402,0.73975,0.73985,47200000.0
2008-07-24 19:32:00,0.73985,0.7399,0.73985,0.7399,9900000.0
2008-07-24 19:33:00,0.73995,0.74,0.73995,0.74,31000000.0
2008-07-24 19:34:00,0.74,0.74045,0.7399,0.7403,122100001.0
2008-07-24 19:35:00,0.74035,0.7406,0.74035,0.7404,42000000.0
2008-07-24 19:36:00,0.7404,0.7404,0.7404,0.7404,2400000.0
2008-07-24 19:37:00,0.74045,0.7405,0.7404,0.7405,13900000.0
2008-07-24 19:38:00,0.7405,0.7405,0.7404,0.7405,59000000.0
2008-07-24 19:39:00,0.7404,0.7404,0.7399,0.74,36700000.0
2008-07-24 19:40:00,0.73995,0.74,0.7395,0.7399,38100000.0
2008-07-24 19:41:00,0.74,0.74025,0.74,0.7402,38600000.0
2008-07-24 19:42:00,0.74015,0.74015,0.73975,0.73975,10700000.0
2008-07-24 19:43:00,0.7398,0.7398,0.73975,0.7398,10900000.0
2008-07-24 19:44:00,0.73995,0.74005,0.7399,0.74,25400000.0
2008-07-24 19:45:00,0.73995,0.7403,0.73995,0.74025,57100000.0
2008-07-24 19:46:00,0.74011,0.74021,0.73949,0.7402,163800000.0
2008-07-24 19:47:00,0.74025,0.7403,0.7399,0.7399,37000000.0
2008-07-24 19:48:00,0.73964,0.74,0.73948,0.73993,94300000.0
2008-07-24 19:49:00,0.73993,0.74,0.73967,0.73967,162799999.0
2008-07-24 19:50:00,0.7399,0.7399,0.7396,0.7396,40800000.0
2008-07-24 19:51:00,0.7396,0.7396,0.7394,0.73945,104000000.0
2008-07-24 19:52:00,0.7394,0.7402,0.7394,0.7402,101900000.0
2008-07-24 19:53:00,0.7403,0.7403,0.7402,0.7402,17800000.0
2008-07-24 19:54:00,0.74025,0.7403,0.74025,0.7403,24700000.0
2008-07-24 19:55:00,0.7403,0.7404,0.7403,0.7403,25600000.0
2008-07-24 19:56:00,0.73998,0.74036,0.7399,0.74036,205000000.0
2008-07-24 19:57:00,0.74025,0.7404,0.74001,0.74026,234800000.0
2008-07-24 19:58:00,0.7403,0.74045,0.7403,0.74045,8100000.0
2008-07-24 19:59:00,0.74045,0.74045,0.7404,0.7404,8000000.0
2008-07-24 20:00:00,0.74045,0.74045,0.74015,0.74015,42200000.0
2008-07-24 20:01:00,0.74015,0.74025,0.74015,0.74025,10200000.0
2008-07-24 20:02:00,0.7402,0.7402,0.74,0.74,32800000.0
2008-07-24 20:03:00,0.74005,0.7402,0.74005,0.7402,27500000.0
2008-07-24 20:04:00,0.74015,0.7402,0.74005,0.74005,18200000.0
2008-07-24 20:05:00,0.74015,0.7402,0.74015,0.7402,11400000.0
2008-07-24 20:06:00,0.74002,0.74018,0.73981,0.74003,17900000.0
2008-07-24 20:07:00,0.7402,0.74035,0.7402,0.74035,12000000.0
2008-07-24 20:08:00,0.7404,0.7405,0.74035,0.7404,22400000.0
2008-07-24 20:09:00,0.7404,0.7406,0.7404,0.7405,12500000.0
2008-07-24 20:10:00,0.74055,0.74055,0.74045,0.7405,5300000.0
2008-07-24 20:11:00,0.7405,0.7406,0.7405,0.7405,16900000.0
2008-07-24 20:12:00,0.7405,0.7405,0.7405,0.7405,1000000.0
2008-07-24 20:13:00,0.7406,0.74065,0.74045,0.74065,37100000.0
2008-07-24 20:14:00,0.74075,0.74075,0.7406,0.7406,21500000.0
2008-07-24 20:15:00,0.7406,0.7411,0.7406,0.7411,91400000.0
2008-07-24 20:16:00,0.74095,0.74095,0.74085,0.7409,65500000.0
2008-07-24 20:17:00,0.7409,0.7413,0.7409,0.741,85000000.0
2008-07-24 20:18:00,0.74105,0.74105,0.74105,0.74105,1600000.0
2008-07-24 20:19:00,0.7411,0.7412,0.7411,0.7411,57500000.0
2008-07-24 20:20:00,0.7411,0.7411,0.74065,0.7407,101200000.0
2008-07-24 20:21:00,0.7408,0.7408,0.74065,0.7408,80500000.0
2008-07-24 20:22:00,0.74075,0.74075,0.74065,0.74065,40400000.0
2008-07-24 20:23:00,0.74065,0.74065,0.7403,0.7405,96900000.0
2008-07-24 20:24:00,0.74045,0.74065,0.74045,0.74065,39100000.0
2008-07-24 20:25:00,0.74075,0.7408,0.74075,0.7408,21500000.0
2008-07-24 20:26:00,0.7408,0.7408,0.74055,0.74055,20700000.0
2008-07-24 20:27:00,0.74055,0.74065,0.74055,0.7406,22800000.0
2008-07-24 20:28:00,0.74065,0.74065,0.74065,0.74065,4100000.0
2008-07-24 20:29:00,0.74075,0.74075,0.74065,0.74065,13200000.0
2008-07-24 20:30:00,0.7407,0.7408,0.74065,0.74075,26600000.0
2008-07-24 20:31:00,0.74075,0.7409,0.74065,0.7409,30000000.0
2008-07-24 20:32:00,0.7409,0.74095,0.74065,0.7408,104600000.0
2008-07-24 20:33:00,0.7408,0.7408,0.7403,0.7403,26900000.0
2008-07-24 20:34:00,0.7404,0.74065,0.7404,0.74065,41400000.0
2008-07-24 20:35:00,0.74065,0.7407,0.7405,0.74055,45800000.0
2008-07-24 20:36:00,0.7406,0.7408,0.7406,0.7408,18100000.0
2008-07-24 20:37:00,0.7408,0.7408,0.7404,0.7406,66300000.0
2008-07-24 20:38:00,0.74039,0.7407,0.74024,0.74064,40600000.0
2008-07-24 20:39:00,0.74059,0.74072,0.7403,0.7406,58400000.0
2008-07-24 20:40:00,0.74063,0.74085,0.74034,0.74034,41900000.0
2008-07-24 20:41:00,0.74065,0.74065,0.7406,0.7406,8800000.0
2008-07-24 20:42:00,0.74042,0.74061,0.74034,0.74051,52500000.0
2008-07-24 20:43:00,0.7406,0.7406,0.7406,0.7406,3600000.0
2008-07-24 20:44:00,0.7406,0.7409,0.7406,0.7408,4000000.0
2008-07-24 20:45:00,0.7409,0.7409,0.7404,0.7405,32700000.0
2008-07-24 20:46:00,0.7405,0.7407,0.7405,0.74065,45000000.0
2008-07-24 20:47:00,0.7407,0.7409,0.7406,0.7409,17600000.0
2008-07-24 20:48:00,0.7409,0.741,0.7409,0.741,40700000.0
2008-07-24 20:49:00,0.74105,0.7412,0.741,0.7412,25500000.0
2008-07-24 20:50:00,0.7412,0.7412,0.7411,0.7412,7000000.0
2008-07-24 20:51:00,0.7412,0.7412,0.7411,0.7411,6100000.0
2008-07-24 20:52:00,0.74115,0.74115,0.74115,0.74115,9200000.0
2008-07-24 20:53:00,0.7412,0.7414,0.7412,0.7414,47300000.0
2008-07-24 20:54:00,0.7414,0.7414,0.7414,0.7414,4700000.0
2008-07-24 20:55:00,0.7416,0.7416,0.7412,0.7412,12600000.0
2008-07-24 20:56:00,0.7412,0.7412,0.7412,0.7412,1400000.0
2008-07-24 20:57:00,0.7412,0.7412,0.7412,0.7412,4400000.0
2008-07-24 20:58:00,0.74125,0.74135,0.7412,0.74135,18900000.0
2008-07-24 20:59:00,0.74135,0.74135,0.7413,0.7413,24100000.0
2008-07-24 21:00:00,0.7413,0.7413,0.7412,0.74125,24600000.0
2008-07-24 21:01:00,0.7413,0.7414,0.7413,0.74135,39900000.0
2008-07-24 21:02:00,0.74135,0.74135,0.7411,0.7411,45600000.0
2008-07-24 21:03:00,0.7411,0.74115,0.7411,0.7411,40500000.0
2008-07-24 21:04:00,0.7411,0.7411,0.741,0.741,72500000.0
2008-07-24 21:05:00,0.741,0.7411,0.741,0.74105,54900000.0
2008-07-24 21:06:00,0.7411,0.7411,0.741,0.74105,73200000.0
2008-07-24 21:07:00,0.74108,0.74109,0.7407,0.74078,196400000.0
2008-07-24 21:08:00,0.74105,0.74105,0.74105,0.74105,1600000.0
2008-07-24 21:09:00,0.7408,0.74106,0.74061,0.74106,59700000.0
2008-07-24 21:10:00,0.74105,0.7412,0.74105,0.7412,17100000.0
2008-07-24 21:11:00,0.74115,0.7412,0.74115,0.74115,19000000.0
2008-07-24 21:12:00,0.7411,0.7411,0.7411,0.7411,1600000.0
2008-07-24 21:13:00,0.74097,0.74111,0.74075,0.74075,64800000.0
2008-07-24 21:14:00,0.74118,0.74122,0.74108,0.74115,129600000.0
2008-07-24 21:15:00,0.74115,0.74115,0.74115,0.74115,4100000.0
2008-07-24 21:16:00,0.7412,0.7413,0.74115,0.7413,14600000.0
2008-07-24 21:17:00,0.7415,0.7415,0.7415,0.7415,2000000.0
2008-07-24 21:18:00,0.74141,0.74147,0.7412,0.74147,25900000.0
2008-07-24 21:19:00,0.74145,0.74145,0.7413,0.7413,38000000.0
2008-07-24 21:20:00,0.7413,0.7413,0.7412,0.7413,23000000.0
2008-07-24 21:21:00,0.74123,0.74137,0.74093,0.74114,59500000.0
2008-07-24 21:22:00,0.7412,0.7413,0.7412,0.7413,22400000.0
2008-07-24 21:23:00,0.74115,0.7413,0.74115,0.7413,8400000.0
2008-07-24 21:24:00,0.74111,0.74143,0.74089,0.74143,66300000.0
2008-07-24 21:25:00,0.74115,0.74115,0.74115,0.74115,1600000.0
2008-07-24 21:26:00,0.74125,0.74125,0.7412,0.74125,12800000.0
2008-07-24 21:27:00,0.7412,0.7412,0.7412,0.7412,2200000.0
2008-07-24 21:28:00,0.741,0.74127,0.74089,0.74127,70400000.0
2008-07-24 21:29:00,0.74129,0.74131,0.74113,0.74118,51000000.0
2008-07-24 21:30:00,0.74125,0.7414,0.74125,0.7414,15700000.0
2008-07-24 21:31:00,0.7414,0.7414,0.7414,0.7414,4900000.0
2008-07-24 21:32:00,0.7414,0.7415,0.7414,0.7415,2400000.0
2008-07-24 21:33:00,0.7415,0.74155,0.7415,0.7415,28000000.0
2008-07-24 21:34:00,0.7415,0.74165,0.7415,0.74165,23300000.0
2008-07-24 21:35:00,0.74165,0.74165,0.7415,0.74155,30200000.0
2008-07-24 21:36:00,0.7416,0.7417,0.7416,0.7417,21600000.0
2008-07-24 21:37:00,0.7417,0.74175,0.7417,0.74175,14800000.0
2008-07-24 21:38:00,0.74175,0.74175,0.7416,0.7416,29100000.0
2008-07-24 21:39:00,0.7416,0.7417,0.7416,0.7417,26900000.0
2008-07-24 21:40:00,0.74175,0.7418,0.7417,0.74175,34900000.0
2008-07-24 21:41:00,0.74185,0.7419,0.7417,0.74175,69600000.0
2008-07-24 21:42:00,0.74185,0.7419,0.74175,0.74185,54200000.0
2008-07-24 21:43:00,0.7418,0.74195,0.7418,0.74195,22000000.0
2008-07-24 21:44:00,0.742,0.7421,0.74195,0.74205,13800000.0
2008-07-24 21:45:00,0.7421,0.74215,0.7421,0.74215,3000000.0
2008-07-24 21:46:00,0.74225,0.7424,0.7421,0.74235,68700000.0
2008-07-24 21:47:00,0.74235,0.74235,0.7423,0.7423,11000000.0
2008-07-24 21:48:00,0.74225,0.74225,0.74225,0.74225,4000000.0
2008-07-24 21:49:00,0.7423,0.7423,0.74215,0.74215,6000000.0
2008-07-24 21:50:00,0.74225,0.7423,0.7422,0.7422,22500000.0
2008-07-24 21:51:00,0.7422,0.7424,0.7421,0.7424,46400000.0
2008-07-24 21:52:00,0.7427,0.74275,0.7424,0.74245,90300000.0
2008-07-24 21:53:00,0.7425,0.7426,0.7425,0.7426,9800000.0
2008-07-24 21:54:00,0.74255,0.7426,0.7425,0.7425,21300000.0
2008-07-24 21:55:00,0.7425,0.7425,0.7424,0.74245,43500000.0
2008-07-24 21:56:00,0.74245,0.74245,0.7421,0.7421,8600000.0
2008-07-24 21:57:00,0.7421,0.7426,0.742,0.7425,88300000.0
2008-07-24 21:58:00,0.74235,0.7424,0.7423,0.7424,15500000.0
2008-07-24 21:59:00,0.7424,0.743,0.7424,0.74285,91200000.0
2008-07-24 22:00:00,0.7428,0.7429,0.74255,0.7426,64500000.0
2008-07-24 22:01:00,0.7426,0.7427,0.7426,0.7427,52900000.0
2008-07-24 22:02:00,0.7425,0.7427,0.7425,0.74255,49200000.0
2008-07-24 22:03:00,0.7425,0.74265,0.7425,0.7426,39600000.0
2008-07-24 22:04:00,0.7426,0.7429,0.7426,0.7427,71000000.0
2008-07-24 22:05:00,0.74275,0.743,0.74275,0.7428,49100000.0
2008-07-24 22:06:00,0.74269,0.74294,0.7426,0.74294,15400000.0
2008-07-24 22:07:00,0.74275,0.74285,0.7427,0.74285,19400000.0
2008-07-24 22:08:00,0.743,0.743,0.743,0.743,1000000.0
2008-07-24 22:09:00,0.743,0.743,0.7429,0.7429,18400000.0
2008-07-24 22:10:00,0.7429,0.743,0.7429,0.743,5800000.0
2008-07-24 22:11:00,0.743,0.743,0.743,0.743,2000000.0
2008-07-24 22:12:00,0.743,0.743,0.743,0.743,7600000.0
2008-07-24 22:13:00,0.743,0.743,0.7429,0.743,11900000.0
2008-07-24 22:14:00,0.74305,0.74305,0.74305,0.74305,1000000.0
2008-07-24 22:15:00,0.74305,0.74305,0.7427,0.7428,18200000.0
2008-07-24 22:16:00,0.7428,0.743,0.7427,0.743,17100000.0
2008-07-24 22:17:00,0.74295,0.74295,0.7425,0.74255,51300000.0
2008-07-24 22:18:00,0.74223,0.74254,0.74219,0.74237,22200000.0
2008-07-24 22:19:00,0.74265,0.74265,0.7425,0.7425,62700000.0
2008-07-24 22:20:00,0.7425,0.7425,0.7424,0.7424,10300000.0
2008-07-24 22:21:00,0.7424,0.7424,0.7423,0.74235,56400000.0
2008-07-24 22:22:00,0.74208,0.74233,0.74197,0.74227,58400000.0
2008-07-24 22:23:00,0.7425,0.7428,0.74245,0.74255,41400000.0
2008-07-24 22:24:00,0.74234,0.74245,0.74222,0.74225,98200000.0
2008-07-24 22:25:00,0.74255,0.74255,0.7425,0.7425,5000000.0
2008-07-24 22:26:00,0.74255,0.74255,0.74255,0.74255,12600000.0
2008-07-24 22:27:00,0.7425,0.7426,0.7424,0.7426,20200000.0
2008-07-24 22:28:00,0.7426,0.7426,0.7425,0.7425,20000000.0
2008-07-24 22:29:00,0.7425,0.7425,0.7425,0.7425,7000000.0
2008-07-24 22:30:00,0.7425,0.7426,0.74245,0.74245,43600000.0
2008-07-24 22:31:00,0.74245,0.74245,0.7424,0.74245,20600000.0
2008-07-24 22:32:00,0.7424,0.74245,0.7424,0.74245,2300000.0
2008-07-24 22:33:00,0.74245,0.74245,0.7424,0.74245,3300000.0
2008-07-24 22:34:00,0.7425,0.7425,0.74245,0.7425,19100000.0
2008-07-24 22:35:00,0.74208,0.74261,0.74208,0.74261,129700000.0
2008-07-24 22:36:00,0.7425,0.74265,0.7425,0.74255,26300000.0
2008-07-24 22:37:00,0.7426,0.7426,0.74255,0.74255,20000000.0
2008-07-24 22:38:00,0.74255,0.7428,0.74255,0.7428,18200000.0
2008-07-24 22:39:00,0.7428,0.7428,0.74275,0.7428,63600000.0
2008-07-24 22:40:00,0.7427,0.7427,0.7427,0.7427,5200000.0
2008-07-24 22:41:00,0.7428,0.7428,0.7428,0.7428,2000000.0
2008-07-24 22:42:00,0.74255,0.74255,0.74255,0.74255,1000000.0
2008-07-24 22:43:00,0.7425,0.7428,0.7425,0.7428,13900000.0
2008-07-24 22:44:00,0.743,0.743,0.7429,0.74295,35600000.0
2008-07-24 22:45:00,0.74295,0.74295,0.7427,0.7427,34600000.0
2008-07-24 22:46:00,0.7428,0.7429,0.74255,0.7427,39900000.0
2008-07-24 22:47:00,0.7427,0.7427,0.7426,0.7426,42700000.0
2008-07-24 22:48:00,0.7426,0.74275,0.7425,0.74275,57500000.0
2008-07-24 22:49:00,0.74275,0.7429,0.7427,0.7428,40100000.0
2008-07-24 22:50:00,0.7429,0.7429,0.7426,0.7427,53400000.0
2008-07-24 22:51:00,0.74275,0.74275,0.74275,0.74275,5000000.0
2008-07-24 22:52:00,0.7427,0.74275,0.7427,0.74275,6300000.0
2008-07-24 22:53:00,0.7426,0.7426,0.74255,0.74255,7300000.0
2008-07-24 22:54:00,0.7425,0.74255,0.74245,0.74255,13700000.0
2008-07-24 22:55:00,0.74255,0.74255,0.7425,0.74255,3300000.0
2008-07-24 22:56:00,0.7425,0.74255,0.7425,0.74255,3300000.0
2008-07-24 22:57:00,0.74255,0.7426,0.74255,0.7426,5000000.0
2008-07-24 22:58:00,0.74265,0.7428,0.74265,0.7427,13000000.0
2008-07-24 22:59:00,0.7427,0.74315,0.74265,0.7427,30300000.0
2008-07-24 23:00:00,0.74275,0.743,0.7427,0.7429,53000000.0
2008-07-24 23:01:00,0.7429,0.74295,0.7429,0.74295,28500000.0
2008-07-24 23:02:00,0.743,0.743,0.7427,0.7427,14500000.0
2008-07-24 23:03:00,0.7427,0.7427,0.7427,0.7427,2000000.0
2008-07-24 23:04:00,0.7427,0.7427,0.7427,0.7427,2000000.0
2008-07-24 23:05:00,0.74265,0.74265,0.74265,0.74265,3000000.0
2008-07-24 23:06:00,0.7426,0.7426,0.74235,0.7425,49400000.0
2008-07-24 23:07:00,0.7426,0.7426,0.7426,0.7426,7200000.0
2008-07-24 23:08:00,0.7426,0.7427,0.7426,0.7427,10300000.0
2008-07-24 23:09:00,0.7427,0.7427,0.7427,0.7427,3200000.0
2008-07-24 23:10:00,0.7427,0.7429,0.7427,0.7429,31400000.0
2008-07-24 23:11:00,0.74285,0.74285,0.74285,0.74285,1000000.0
2008-07-24 23:12:00,0.74301,0.74301,0.74259,0.74297,51700000.0
2008-07-24 23:13:00,0.7429,0.7429,0.7429,0.7429,1000000.0
2008-07-24 23:14:00,0.74268,0.74298,0.7426,0.74274,45300000.0
2008-07-24 23:15:00,0.7429,0.7431,0.7429,0.7429,43400000.0
2008-07-24 23:16:00,0.74295,0.743,0.74275,0.7428,36200000.0
2008-07-24 23:17:00,0.7428,0.74305,0.7428,0.7429,86900000.0
2008-07-24 23:18:00,0.743,0.743,0.743,0.743,5200000.0
2008-07-24 23:19:00,0.743,0.743,0.743,0.743,1000000.0
2008-07-24 23:20:00,0.743,0.7431,0.743,0.7431,13700000.0
2008-07-24 23:21:00,0.743,0.7431,0.743,0.74305,33700000.0
2008-07-24 23:22:00,0.74305,0.74335,0.74305,0.74335,19500000.0
2008-07-24 23:23:00,0.7433,0.7433,0.7431,0.7431,73000000.0
2008-07-24 23:24:00,0.7434,0.74365,0.7431,0.7431,62600000.0
2008-07-24 23:25:00,0.74257,0.74327,0.74257,0.7432,129600000.0
2008-07-24 23:26:00,0.7431,0.74345,0.7431,0.7434,150900000.0
2008-07-24 23:27:00,0.7434,0.7434,0.743,0.743,95300000.0
2008-07-24 23:28:00,0.743,0.7433,0.743,0.7433,40600000.0
2008-07-24 23:29:00,0.7432,0.7433,0.743,0.7431,47100000.0
2008-07-24 23:30:00,0.74315,0.7434,0.7431,0.7433,120000000.0
2008-07-24 23:31:00,0.7433,0.7434,0.7431,0.7433,22800000.0
2008-07-24 23:32:00,0.7433,0.74335,0.7431,0.7431,32000000.0
2008-07-24 23:33:00,0.74307,0.74323,0.74295,0.74322,45300000.0
2008-07-24 23:34:00,0.7431,0.7433,0.7431,0.7431,47100000.0
2008-07-24 23:35:00,0.7431,0.7434,0.7431,0.74325,29400000.0
2008-07-24 23:36:00,0.74325,0.74345,0.74325,0.74345,22600000.0
2008-07-24 23:37:00,0.7434,0.7435,0.7434,0.7435,21000000.0
2008-07-24 23:38:00,0.7435,0.7435,0.7432,0.7432,44400000.0
2008-07-24 23:39:00,0.7432,0.7433,0.7432,0.7433,82900000.0
2008-07-24 23:40:00,0.7433,0.7434,0.7431,0.7431,67200000.0
2008-07-24 23:41:00,0.74315,0.7433,0.74315,0.7433,23400000.0
2008-07-24 23:42:00,0.74325,0.7433,0.7432,0.7433,18700000.0
2008-07-24 23:43:00,0.7432,0.74355,0.7432,0.74335,109800000.0
2008-07-24 23:44:00,0.74335,0.74345,0.743,0.7431,112000000.0
2008-07-24 23:45:00,0.7431,0.7432,0.74305,0.7431,20000000.0
2008-07-24 23:46:00,0.7431,0.7431,0.743,0.743,70500000.0
2008-07-24 23:47:00,0.743,0.7431,0.743,0.7431,12300000.0
2008-07-24 23:48:00,0.743,0.7431,0.743,0.7431,28300000.0
2008-07-24 23:49:00,0.7431,0.7432,0.7431,0.7431,33900000.0
2008-07-24 23:50:00,0.7431,0.7431,0.7431,0.7431,13400000.0
2008-07-24 23:51:00,0.7431,0.7431,0.74245,0.7425,175100000.0
2008-07-24 23:52:00,0.7425,0.74305,0.7425,0.7426,177300000.0
2008-07-24 23:53:00,0.7426,0.74275,0.7424,0.7425,135400000.0
2008-07-24 23:54:00,0.7425,0.74255,0.7424,0.74255,23000000.0
2008-07-24 23:55:00,0.7425,0.74265,0.7425,0.7426,25000000.0
2008-07-24 23:56:00,0.7426,0.7426,0.7426,0.7426,5900000.0
2008-07-24 23:57:00,0.7426,0.7426,0.7425,0.7425,27100000.0
2008-07-24 23:58:00,0.7425,0.7426,0.7425,0.7426,21900000.0
2008-07-24 23:59:00,0.7426,0.74285,0.7426,0.7427,32300000.0
2008-07-25 00:00:00,0.7427,0.7427,0.7427,0.7427,23600000.0
2008-07-25 00:01:00,0.7427,0.74285,0.7427,0.7428,59000000.0
2008-07-25 00:02:00,0.7428,0.7428,0.7427,0.7427,14900000.0
2008-07-25 00:03:00,0.74254,0.74275,0.74223,0.74256,36500000.0
2008-07-25 00:04:00,0.7427,0.7428,0.7427,0.7428,11100000.0
2008-07-25 00:05:00,0.7428,0.7428,0.7428,0.7428,2700000.0
2008-07-25 00:06:00,0.7428,0.7428,0.7428,0.7428,4800000.0
2008-07-25 00:07:00,0.7428,0.7428,0.7427,0.7427,7400000.0
2008-07-25 00:08:00,0.7427,0.7427,0.7427,0.7427,3700000.0
2008-07-25 00:09:00,0.7427,0.74275,0.7427,0.74275,4700000.0
2008-07-25 00:10:00,0.7428,0.7428,0.7428,0.7428,10600000.0
2008-07-25 00:11:00,0.7428,0.7429,0.7428,0.7429,7500000.0
2008-07-25 00:12:00,0.7429,0.74315,0.7428,0.74305,55300000.0
2008-07-25 00:13:00,0.7431,0.7432,0.7431,0.7432,24900000.0
2008-07-25 00:14:00,0.74297,0.74344,0.7429,0.74329,136300000.0
2008-07-25 00:15:00,0.7432,0.7432,0.7432,0.7432,17200000.0
2008-07-25 00:16:00,0.7432,0.7434,0.7428,0.743,54300000.0
2008-07-25 00:17:00,0.7431,0.7433,0.7431,0.7433,38700000.0
2008-07-25 00:18:00,0.74309,0.74335,0.74309,0.74332,25000000.0
2008-07-25 00:19:00,0.7432,0.7432,0.7432,0.7432,19300000.0
2008-07-25 00:20:00,0.7432,0.7432,0.7432,0.7432,8300000.0
2008-07-25 00:21:00,0.74295,0.74335,0.74294,0.74313,30000000.0
2008-07-25 00:22:00,0.74305,0.74351,0.74302,0.74351,30300000.0
2008-07-25 00:23:00,0.7432,0.7432,0.7432,0.7432,6400000.0
2008-07-25 00:24:00,0.74313,0.74351,0.74303,0.74337,27200000.0
2008-07-25 00:25:00,0.7432,0.7432,0.7432,0.7432,5900000.0
2008-07-25 00:26:00,0.74315,0.7433,0.74295,0.74325,51600000.0
2008-07-25 00:27:00,0.7432,0.7433,0.7431,0.7433,46400000.0
2008-07-25 00:28:00,0.7433,0.7433,0.74315,0.74325,10900000.0
2008-07-25 00:29:00,0.74285,0.74338,0.7428,0.74335,55000000.0
2008-07-25 00:30:00,0.7432,0.7432,0.7432,0.7432,4400000.0
2008-07-25 00:31:00,0.74314,0.74346,0.74312,0.74339,62700000.0
2008-07-25 00:32:00,0.7434,0.74343,0.74311,0.74333,70500000.0
2008-07-25 00:33:00,0.7432,0.7432,0.7432,0.7432,7200000.0
2008-07-25 00:34:00,0.7432,0.7432,0.7432,0.7432,140200000.0
2008-07-25 00:35:00,0.7434,0.7434,0.7434,0.7434,1000000.0
2008-07-25 00:36:00,0.7434,0.7434,0.7432,0.7432,21300000.0
2008-07-25 00:37:00,0.74318,0.74343,0.74297,0.74338,68400000.0
2008-07-25 00:38:00,0.7432,0.744,0.7432,0.7435,99700000.0
2008-07-25 00:39:00,0.7435,0.7435,0.7435,0.7435,3000000.0
2008-07-25 00:40:00,0.7435,0.7435,0.7433,0.7433,9400000.0
2008-07-25 00:41:00,0.7433,0.7433,0.7433,0.7433,14800000.0
2008-07-25 00:42:00,0.74346,0.74356,0.74304,0.74313,221100000.0
2008-07-25 00:43:00,0.7433,0.7433,0.7433,0.7433,7400000.0
2008-07-25 00:44:00,0.74335,0.7434,0.74335,0.7434,15100000.0
2008-07-25 00:45:00,0.7434,0.7435,0.7434,0.7435,31500000.0
2008-07-25 00:46:00,0.7435,0.7435,0.7435,0.7435,10800000.0
2008-07-25 00:47:00,0.7436,0.7436,0.7435,0.7435,126400000.0
2008-07-25 00:48:00,0.7435,0.7435,0.7435,0.7435,11800000.0
2008-07-25 00:49:00,0.7435,0.7435,0.7435,0.7435,16800000.0
2008-07-25 00:50:00,0.7435,0.7435,0.7435,0.7435,2000000.0
2008-07-25 00:51:00,0.7435,0.7435,0.7435,0.7435,4200000.0
2008-07-25 00:52:00,0.74328,0.74356,0.7431,0.74356,65500000.0
2008-07-25 00:53:00,0.7435,0.7435,0.7435,0.7435,10700000.0
2008-07-25 00:54:00,0.74315,0.74353,0.74315,0.74353,48400000.0
2008-07-25 00:55:00,0.74343,0.74361,0.7433,0.74338,46000000.0
2008-07-25 00:56:00,0.7434,0.74371,0.7434,0.7437,99400000.0
2008-07-25 00:57:00,0.7436,0.74361,0.74337,0.74355,60400000.0
2008-07-25 00:58:00,0.7435,0.7436,0.7435,0.7436,36600000.0
2008-07-25 00:59:00,0.7437,0.7438,0.74355,0.74375,65800000.0
2008-07-25 01:00:00,0.7438,0.7438,0.74355,0.7436,68800000.0
2008-07-25 01:01:00,0.7436,0.74375,0.7436,0.74375,27800000.0
2008-07-25 01:02:00,0.7436,0.74375,0.7436,0.74375,13300000.0
2008-07-25 01:03:00,0.7438,0.7438,0.7438,0.7438,2100000.0
2008-07-25 01:04:00,0.7438,0.7442,0.7438,0.7441,200500000.0
2008-07-25 01:05:00,0.7441,0.74425,0.7441,0.7441,270900000.0
2008-07-25 01:06:00,0.7441,0.74425,0.7441,0.7441,111200002.0
2008-07-25 01:07:00,0.7441,0.74425,0.7437,0.7439,272000000.0
2008-07-25 01:08:00,0.7439,0.7441,0.7437,0.7437,185900000.0
2008-07-25 01:09:00,0.7437,0.7439,0.74365,0.74365,99800000.0
2008-07-25 01:10:00,0.74365,0.7437,0.7436,0.7437,57100000.0
2008-07-25 01:11:00,0.7437,0.74385,0.7437,0.74375,32200000.0
2008-07-25 01:12:00,0.74375,0.74375,0.74375,0.74375,21900000.0
2008-07-25 01:13:00,0.7437,0.7438,0.74345,0.7436,221200000.0
2008-07-25 01:14:00,0.7436,0.7438,0.7436,0.7438,321900000.0
2008-07-25 01:15:00,0.7438,0.7439,0.7437,0.7437,107600000.0
2008-07-25 01:16:00,0.7437,0.7438,0.74365,0.7437,27500000.0
2008-07-25 01:17:00,0.7436,0.744,0.74353,0.744,64300000.0
2008-07-25 01:18:00,0.7437,0.7437,0.7437,0.7437,16500000.0
2008-07-25 01:19:00,0.7437,0.7437,0.74345,0.74345,33100000.0
2008-07-25 01:20:00,0.7434,0.74345,0.7432,0.7432,39100000.0
2008-07-25 01:21:00,0.74315,0.74335,0.74315,0.7433,102599998.0
2008-07-25 01:22:00,0.7433,0.7434,0.7431,0.74325,66000002.0
2008-07-25 01:23:00,0.74315,0.74335,0.74315,0.74335,54300000.0
2008-07-25 01:24:00,0.7433,0.7433,0.7433,0.7433,3200000.0
2008-07-25 01:25:00,0.7433,0.7434,0.7433,0.7433,19700000.0
2008-07-25 01:26:00,0.7434,0.7434,0.7434,0.7434,1000000.0
2008-07-25 01:27:00,0.7433,0.7433,0.7433,0.7433,3200000.0
2008-07-25 01:28:00,0.7433,0.74335,0.7433,0.7433,28300000.0
2008-07-25 01:29:00,0.7432,0.74325,0.7431,0.7432,80600000.0
2008-07-25 01:30:00,0.7432,0.7432,0.7431,0.7431,14400000.0
2008-07-25 01:31:00,0.7431,0.74315,0.7431,0.74315,6700000.0
2008-07-25 01:32:00,0.7431,0.7431,0.7431,0.7431,10400000.0
2008-07-25 01:33:00,0.7431,0.7431,0.7431,0.7431,3000000.0
2008-07-25 01:34:00,0.7431,0.74325,0.743,0.74325,69400000.0
2008-07-25 01:35:00,0.74315,0.7433,0.74315,0.7433,44900000.0
2008-07-25 01:36:00,0.74335,0.7434,0.7433,0.7434,63200000.0
2008-07-25 01:37:00,0.7434,0.7434,0.7434,0.7434,11800000.0
2008-07-25 01:38:00,0.7434,0.7434,0.7434,0.7434,5900000.0
2008-07-25 01:39:00,0.7434,0.7436,0.7434,0.7435,85000000.0
2008-07-25 01:40:00,0.7435,0.7436,0.7435,0.7436,38800000.0
2008-07-25 01:41:00,0.7436,0.7436,0.7431,0.7431,71900000.0
2008-07-25 01:42:00,0.7431,0.74335,0.7431,0.7433,19000000.0
2008-07-25 01:43:00,0.74335,0.7436,0.7432,0.7432,150600000.0
2008-07-25 01:44:00,0.74298,0.74322,0.74288,0.74318,199400000.0
2008-07-25 01:45:00,0.7433,0.7434,0.7432,0.7432,120300000.0
2008-07-25 01:46:00,0.7432,0.7432,0.7432,0.7432,8400000.0
2008-07-25 01:47:00,0.7431,0.7431,0.743,0.7431,53300000.0
2008-07-25 01:48:00,0.74305,0.74305,0.743,0.743,25200000.0
2008-07-25 01:49:00,0.743,0.74315,0.743,0.7431,84500000.0
2008-07-25 01:50:00,0.7431,0.7432,0.7427,0.74305,110000000.0
2008-07-25 01:51:00,0.743,0.74315,0.74295,0.7431,111300000.0
2008-07-25 01:52:00,0.7431,0.7431,0.743,0.743,17600000.0
2008-07-25 01:53:00,0.743,0.743,0.743,0.743,8400000.0
2008-07-25 01:54:00,0.743,0.743,0.743,0.743,5200000.0
2008-07-25 01:55:00,0.743,0.743,0.743,0.743,15900000.0
2008-07-25 01:56:00,0.7431,0.7432,0.7431,0.7432,8900000.0
2008-07-25 01:57:00,0.7432,0.7432,0.7432,0.7432,4700000.0
2008-07-25 01:58:00,0.7432,0.7432,0.7432,0.7432,1000000.0
2008-07-25 01:59:00,0.7432,0.7432,0.7431,0.7431,34700000.0
2008-07-25 02:00:00,0.7431,0.7431,0.743,0.743,112400000.0
2008-07-25 02:01:00,0.743,0.743,0.7429,0.7429,149600000.0
2008-07-25 02:02:00,0.74268,0.74302,0.74249,0.74285,23800000.0
2008-07-25 02:03:00,0.74285,0.74285,0.7427,0.7428,37200000.0
2008-07-25 02:04:00,0.7428,0.7428,0.7428,0.7428,4700000.0
2008-07-25 02:05:00,0.7427,0.7428,0.7426,0.7426,62500000.0
2008-07-25 02:06:00,0.74265,0.7427,0.74265,0.7427,9700000.0
2008-07-25 02:07:00,0.7427,0.74275,0.7427,0.7427,166400000.0
2008-07-25 02:08:00,0.7427,0.7427,0.7427,0.7427,1000000.0
2008-07-25 02:09:00,0.7426,0.7426,0.7425,0.7426,21400000.0
2008-07-25 02:10:00,0.7426,0.7426,0.7421,0.7421,45000000.0
2008-07-25 02:11:00,0.7421,0.7422,0.742,0.7421,104999999.0
2008-07-25 02:12:00,0.7421,0.7422,0.742,0.742,94300000.0
2008-07-25 02:13:00,0.7421,0.7421,0.7419,0.7419,75300000.0
2008-07-25 02:14:00,0.7419,0.742,0.7419,0.742,62400000.0
2008-07-25 02:15:00,0.742,0.7421,0.7417,0.7417,54800000.0
2008-07-25 02:16:00,0.7417,0.7418,0.7415,0.7417,161100000.0
2008-07-25 02:17:00,0.7417,0.7417,0.7416,0.7416,33000000.0
2008-07-25 02:18:00,0.7416,0.7416,0.7415,0.7415,31400000.0
2008-07-25 02:19:00,0.7414,0.7417,0.7414,0.74155,58500000.0
2008-07-25 02:20:00,0.7416,0.7416,0.7415,0.7416,75400000.0
2008-07-25 02:21:00,0.7416,0.7416,0.741,0.741,209700000.0
2008-07-25 02:22:00,0.7408,0.7408,0.7404,0.7408,154700000.0
2008-07-25 02:23:00,0.7408,0.7408,0.7407,0.7407,67900000.0
2008-07-25 02:24:00,0.7407,0.7407,0.7407,0.7407,93300000.0
2008-07-25 02:25:00,0.7404,0.7409,0.7404,0.7405,143300000.0
2008-07-25 02:26:00,0.7406,0.7412,0.7406,0.74095,91600000.0
2008-07-25 02:27:00,0.741,0.7412,0.741,0.7412,88600000.0
2008-07-25 02:28:00,0.7412,0.7415,0.7412,0.7414,101400000.0
2008-07-25 02:29:00,0.7414,0.7414,0.7412,0.7413,29200000.0
2008-07-25 02:30:00,0.7413,0.7413,0.741,0.7411,77300000.0
2008-07-25 02:31:00,0.7411,0.7411,0.7411,0.7411,32900000.0
2008-07-25 02:32:00,0.741,0.7411,0.741,0.7411,26200000.0
2008-07-25 02:33:00,0.741,0.741,0.7408,0.741,56700000.0
2008-07-25 02:34:00,0.74095,0.74095,0.7407,0.7409,125800000.0
2008-07-25 02:35:00,0.7409,0.741,0.7408,0.741,91100000.0
2008-07-25 02:36:00,0.741,0.7415,0.741,0.7413,116300000.0
2008-07-25 02:37:00,0.7413,0.7413,0.74105,0.7412,88500000.0
2008-07-25 02:38:00,0.7411,0.7415,0.7411,0.7415,57000000.0
2008-07-25 02:39:00,0.7415,0.7415,0.74115,0.7412,176700000.0
2008-07-25 02:40:00,0.7412,0.7413,0.7411,0.7412,237200000.0
2008-07-25 02:41:00,0.7412,0.74125,0.7411,0.7411,50500000.0
2008-07-25 02:42:00,0.7411,0.7412,0.7411,0.7411,32800000.0
2008-07-25 02:43:00,0.7412,0.7412,0.7411,0.7411,38400000.0
2008-07-25 02:44:00,0.7411,0.7414,0.7411,0.7412,67300000.0
2008-07-25 02:45:00,0.7412,0.7416,0.7412,0.74155,52900000.0
2008-07-25 02:46:00,0.7415,0.7418,0.7415,0.7416,91000000.0
2008-07-25 02:47:00,0.7416,0.7416,0.74135,0.7414,68400000.0
2008-07-25 02:48:00,0.7414,0.7414,0.7414,0.7414,1200000.0
2008-07-25 02:49:00,0.7414,0.7414,0.7414,0.7414,1200000.0
2008-07-25 02:50:00,0.7414,0.7415,0.7414,0.7414,49600000.0
2008-07-25 02:51:00,0.7413,0.74135,0.7412,0.7412,53900000.0
2008-07-25 02:52:00,0.7412,0.7413,0.7412,0.7412,180800000.0
2008-07-25 02:53:00,0.7412,0.7413,0.7412,0.7412,275700000.0
2008-07-25 02:54:00,0.7412,0.7413,0.741,0.7411,149200000.0
2008-07-25 02:55:00,0.7411,0.7412,0.7411,0.7411,16000000.0
2008-07-25 02:56:00,0.7411,0.7411,0.741,0.741,36900000.0
2008-07-25 02:57:00,0.7411,0.7412,0.741,0.7411,147900000.0
2008-07-25 02:58:00,0.741,0.7411,0.741,0.741,179800000.0
2008-07-25 02:59:00,0.741,0.741,0.741,0.741,45600000.0
2008-07-25 03:00:00,0.741,0.741,0.741,0.741,29300000.0
2008-07-25 03:01:00,0.741,0.741,0.741,0.741,25800000.0
2008-07-25 03:02:00,0.741,0.741,0.741,0.741,16400000.0
2008-07-25 03:03:00,0.741,0.741,0.741,0.741,14100000.0
2008-07-25 03:04:00,0.741,0.7412,0.741,0.7411,61100000.0
2008-07-25 03:05:00,0.74078,0.74116,0.74072,0.74075,75100000.0
2008-07-25 03:06:00,0.7411,0.7411,0.7411,0.7411,5500000.0
2008-07-25 03:07:00,0.7412,0.7412,0.7411,0.7411,30800000.0
2008-07-25 03:08:00,0.7411,0.7413,0.7411,0.7412,25900000.0
2008-07-25 03:09:00,0.7412,0.7413,0.7412,0.7412,12400000.0
2008-07-25 03:10:00,0.7412,0.7412,0.7411,0.7411,39900000.0
2008-07-25 03:11:00,0.7411,0.7411,0.741,0.741,31000000.0
2008-07-25 03:12:00,0.741,0.7411,0.7409,0.74105,117700000.0
2008-07-25 03:13:00,0.74105,0.7412,0.741,0.741,141400000.0
2008-07-25 03:14:00,0.741,0.741,0.7409,0.741,58100000.0
2008-07-25 03:15:00,0.741,0.7411,0.7408,0.7408,173500000.0
2008-07-25 03:16:00,0.7408,0.741,0.7408,0.741,155600000.0
2008-07-25 03:17:00,0.741,0.74105,0.741,0.741,13500000.0
2008-07-25 03:18:00,0.74117,0.7414,0.74115,0.74115,39900000.0
2008-07-25 03:19:00,0.7411,0.7412,0.74095,0.7412,143800000.0
2008-07-25 03:20:00,0.7412,0.74175,0.7412,0.74175,71500000.0
2008-07-25 03:21:00,0.74165,0.7419,0.7415,0.7416,75300000.0
2008-07-25 03:22:00,0.7416,0.7416,0.7413,0.7414,42200000.0
2008-07-25 03:23:00,0.7414,0.7415,0.7413,0.7415,30600000.0
2008-07-25 03:24:00,0.7415,0.7415,0.7415,0.7415,8400000.0
2008-07-25 03:25:00,0.7415,0.7415,0.7415,0.7415,2400000.0
2008-07-25 03:26:00,0.7415,0.7417,0.7415,0.7417,59500000.0
2008-07-25 03:27:00,0.7417,0.7417,0.7417,0.7417,28300000.0
2008-07-25 03:28:00,0.7417,0.7417,0.7417,0.7417,2000000.0
2008-07-25 03:29:00,0.7417,0.7417,0.7417,0.7417,11800000.0
2008-07-25 03:30:00,0.7416,0.7416,0.7414,0.7414,59100000.0
2008-07-25 03:31:00,0.7414,0.7414,0.7412,0.7412,82900000.0
2008-07-25 03:32:00,0.74125,0.7413,0.7411,0.7411,48300000.0
2008-07-25 03:33:00,0.7411,0.7412,0.7411,0.7412,59000000.0
2008-07-25 03:34:00,0.7411,0.7412,0.7411,0.7412,26300000.0
2008-07-25 03:35:00,0.74103,0.74124,0.74087,0.74124,8000000.0
2008-07-25 03:36:00,0.7412,0.7412,0.7412,0.7412,28600000.0
2008-07-25 03:37:00,0.7412,0.7412,0.7412,0.7412,4700000.0
2008-07-25 03:38:00,0.7412,0.7412,0.7412,0.7412,6400000.0
2008-07-25 03:39:00,0.74115,0.7412,0.74115,0.74115,14600000.0
2008-07-25 03:40:00,0.74115,0.7414,0.74115,0.7414,49600000.0
2008-07-25 03:41:00,0.7413,0.7414,0.7413,0.7414,16500000.0
2008-07-25 03:42:00,0.74088,0.74148,0.74088,0.74148,6000000.0
2008-07-25 03:43:00,0.7414,0.7415,0.7414,0.7415,14600000.0
2008-07-25 03:44:00,0.74145,0.7415,0.7414,0.7415,24600000.0
2008-07-25 03:45:00,0.7415,0.7415,0.7415,0.7415,7900000.0
2008-07-25 03:46:00,0.7415,0.7415,0.7414,0.7414,31700000.0
2008-07-25 03:47:00,0.7414,0.7414,0.7412,0.7412,37200000.0
2008-07-25 03:48:00,0.7412,0.7414,0.74115,0.7413,70400000.0
2008-07-25 03:49:00,0.74135,0.7415,0.7413,0.7414,111900000.0
2008-07-25 03:50:00,0.7416,0.7416,0.7414,0.7414,56900000.0
2008-07-25 03:51:00,0.7414,0.74145,0.7413,0.7413,17600000.0
2008-07-25 03:52:00,0.7413,0.7416,0.7413,0.7414,76400000.0
2008-07-25 03:53:00,0.74145,0.7416,0.7413,0.7413,38100000.0
2008-07-25 03:54:00,0.7413,0.7415,0.7413,0.7413,27300000.0
2008-07-25 03:55:00,0.7413,0.7414,0.7413,0.7414,16800000.0
2008-07-25 03:56:00,0.7414,0.7414,0.7413,0.7413,8800000.0
2008-07-25 03:57:00,0.74108,0.7413,0.74104,0.7413,15000000.0
2008-07-25 03:58:00,0.7413,0.7413,0.7413,0.7413,14100000.0
2008-07-25 03:59:00,0.74105,0.74127,0.7409,0.74097,30300000.0
2008-07-25 04:00:00,0.74135,0.7414,0.74135,0.7414,5300000.0
2008-07-25 04:01:00,0.7414,0.74145,0.7414,0.7414,41900000.0
2008-07-25 04:02:00,0.7414,0.7414,0.7414,0.7414,5500000.0
2008-07-25 04:03:00,0.7414,0.7414,0.7414,0.7414,17300000.0
2008-07-25 04:04:00,0.7414,0.7414,0.7413,0.7413,17500000.0
2008-07-25 04:05:00,0.741,0.74134,0.74099,0.7413,20900000.0
2008-07-25 04:06:00,0.74121,0.74125,0.74093,0.74124,22900000.0
2008-07-25 04:07:00,0.7413,0.7413,0.7411,0.7412,48300000.0
2008-07-25 04:08:00,0.74101,0.74124,0.74082,0.74114,30700000.0
2008-07-25 04:09:00,0.7412,0.7412,0.7412,0.7412,11800000.0
2008-07-25 04:10:00,0.74097,0.74121,0.74085,0.74085,20200000.0
2008-07-25 04:11:00,0.74105,0.74128,0.74098,0.74115,54900000.0
2008-07-25 04:12:00,0.7412,0.7412,0.74115,0.74115,4300000.0
2008-07-25 04:13:00,0.74093,0.74129,0.74093,0.7411,10300000.0
2008-07-25 04:14:00,0.74115,0.7413,0.74115,0.7413,19100000.0
2008-07-25 04:15:00,0.7413,0.7414,0.74125,0.7413,35700000.0
2008-07-25 04:16:00,0.74135,0.7414,0.74115,0.7412,38200000.0
2008-07-25 04:17:00,0.7411,0.74125,0.7411,0.74125,25700000.0
2008-07-25 04:18:00,0.7413,0.7413,0.7413,0.7413,3200000.0
2008-07-25 04:19:00,0.7412,0.7412,0.7411,0.74115,7200000.0
2008-07-25 04:20:00,0.74121,0.74128,0.74076,0.74088,40700000.0
2008-07-25 04:21:00,0.74115,0.7413,0.74115,0.7412,25500000.0
2008-07-25 04:22:00,0.7412,0.7414,0.7412,0.7414,23700000.0
2008-07-25 04:23:00,0.7414,0.7414,0.7413,0.7414,58800000.0
2008-07-25 04:24:00,0.7414,0.74145,0.7414,0.7414,9400000.0
2008-07-25 04:25:00,0.7414,0.74145,0.7413,0.7413,10400000.0
2008-07-25 04:26:00,0.7413,0.74135,0.7412,0.7413,106900000.0
2008-07-25 04:27:00,0.7413,0.7415,0.7413,0.7415,31600000.0
2008-07-25 04:28:00,0.7415,0.7417,0.7415,0.7417,55200000.0
2008-07-25 04:29:00,0.7416,0.7416,0.7413,0.7415,50500000.0
2008-07-25 04:30:00,0.7415,0.7416,0.7415,0.7416,15500000.0
2008-07-25 04:31:00,0.7416,0.7416,0.7414,0.7414,47000000.0
2008-07-25 04:32:00,0.7414,0.7414,0.7414,0.7414,9900000.0
2008-07-25 04:33:00,0.7414,0.7417,0.7414,0.7416,134900000.0
2008-07-25 04:34:00,0.7415,0.7416,0.7415,0.7416,9600000.0
2008-07-25 04:35:00,0.7416,0.7416,0.7415,0.7416,19200000.0
2008-07-25 04:36:00,0.7415,0.7416,0.7415,0.7416,9600000.0
2008-07-25 04:37:00,0.7416,0.7416,0.7415,0.7415,35500000.0
2008-07-25 04:38:00,0.7415,0.7416,0.7415,0.7415,33400000.0
2008-07-25 04:39:00,0.7415,0.7415,0.7412,0.7413,78600000.0
2008-07-25 04:40:00,0.7413,0.7413,0.7411,0.7411,19100000.0
2008-07-25 04:41:00,0.74125,0.74125,0.7411,0.7412,8100000.0
2008-07-25 04:42:00,0.7411,0.7412,0.7411,0.7411,37400000.0
2008-07-25 04:43:00,0.7411,0.74115,0.7411,0.74115,7700000.0
2008-07-25 04:44:00,0.7412,0.74135,0.7412,0.74135,27300000.0
2008-07-25 04:45:00,0.74135,0.7414,0.7412,0.7412,46800000.0
2008-07-25 04:46:00,0.7411,0.7412,0.7411,0.7411,60900000.0
2008-07-25 04:47:00,0.7412,0.7412,0.7412,0.7412,11100000.0
2008-07-25 04:48:00,0.74125,0.7413,0.7412,0.7412,66400000.0
2008-07-25 04:49:00,0.7412,0.7412,0.7412,0.7412,10000000.0
2008-07-25 04:50:00,0.7412,0.74125,0.741,0.741,58200000.0
2008-07-25 04:51:00,0.741,0.741,0.7407,0.7408,21400000.0
2008-07-25 04:52:00,0.7407,0.7411,0.7407,0.7408,64200000.0
2008-07-25 04:53:00,0.7408,0.7408,0.7407,0.7407,88700000.0
2008-07-25 04:54:00,0.7407,0.7408,0.7406,0.7406,181400000.0
2008-07-25 04:55:00,0.7406,0.7408,0.7406,0.7407,35600000.0
2008-07-25 04:56:00,0.7407,0.7408,0.7406,0.7408,62500000.0
2008-07-25 04:57:00,0.7408,0.7408,0.7407,0.74075,94900000.0
2008-07-25 04:58:00,0.7408,0.7409,0.7408,0.7409,25700000.0
2008-07-25 04:59:00,0.7409,0.7409,0.7407,0.7407,15500000.0
2008-07-25 05:00:00,0.7408,0.7408,0.7408,0.7408,6400000.0
2008-07-25 05:01:00,0.7408,0.7409,0.7408,0.7409,21700000.0
2008-07-25 05:02:00,0.7409,0.74095,0.7407,0.7407,35600000.0
2008-07-25 05:03:00,0.7407,0.7408,0.7407,0.7408,7500000.0
2008-07-25 05:04:00,0.74085,0.7409,0.7408,0.7409,55500000.0
2008-07-25 05:05:00,0.7409,0.7412,0.7409,0.7409,239600000.0
2008-07-25 05:06:00,0.7409,0.7411,0.7409,0.7409,265300000.0
2008-07-25 05:07:00,0.7411,0.7411,0.7409,0.7409,98500000.0
2008-07-25 05:08:00,0.7409,0.7409,0.74085,0.7409,23900000.0
2008-07-25 05:09:00,0.7409,0.7409,0.7408,0.7409,13200000.0
2008-07-25 05:10:00,0.7409,0.7409,0.74075,0.7409,44100000.0
2008-07-25 05:11:00,0.7409,0.74095,0.74075,0.74085,30900000.0
2008-07-25 05:12:00,0.74085,0.74095,0.74075,0.74085,40400000.0
2008-07-25 05:13:00,0.74085,0.7409,0.74085,0.7409,13800000.0
2008-07-25 05:14:00,0.7409,0.7409,0.7409,0.7409,2400000.0
2008-07-25 05:15:00,0.7409,0.7412,0.7409,0.7412,29800000.0
2008-07-25 05:16:00,0.7412,0.7412,0.7411,0.7411,20900000.0
2008-07-25 05:17:00,0.74115,0.7412,0.74115,0.7412,9300000.0
2008-07-25 05:18:00,0.74096,0.74133,0.74073,0.74082,66400000.0
2008-07-25 05:19:00,0.74125,0.74125,0.7412,0.7412,4400000.0
2008-07-25 05:20:00,0.74118,0.74124,0.74081,0.74096,40400000.0
2008-07-25 05:21:00,0.7412,0.7413,0.7412,0.7413,25900000.0
2008-07-25 05:22:00,0.74091,0.74139,0.7407,0.74139,42000000.0
2008-07-25 05:23:00,0.7412,0.7413,0.7412,0.7413,13500000.0
2008-07-25 05:24:00,0.74085,0.74149,0.74076,0.74149,54100000.0
2008-07-25 05:25:00,0.7416,0.74165,0.7413,0.7416,57700000.0
2008-07-25 05:26:00,0.7416,0.7417,0.7416,0.7416,40000000.0
2008-07-25 05:27:00,0.7416,0.7417,0.7416,0.7416,16200000.0
2008-07-25 05:28:00,0.7416,0.7416,0.7414,0.7415,58500000.0
2008-07-25 05:29:00,0.7415,0.74155,0.7415,0.7415,11000000.0
2008-07-25 05:30:00,0.7415,0.7415,0.7415,0.7415,3200000.0
2008-07-25 05:31:00,0.74145,0.7415,0.74145,0.7415,4800000.0
2008-07-25 05:32:00,0.74153,0.74171,0.74138,0.74163,48600000.0
2008-07-25 05:33:00,0.7415,0.7415,0.7415,0.7415,2400000.0
2008-07-25 05:34:00,0.74128,0.74156,0.74118,0.74154,33100000.0
2008-07-25 05:35:00,0.74155,0.74155,0.74155,0.74155,3900000.0
2008-07-25 05:36:00,0.7415,0.7416,0.74145,0.7415,37900000.0
2008-07-25 05:37:00,0.74155,0.74175,0.74155,0.74175,64900000.0
2008-07-25 05:38:00,0.7417,0.7417,0.7416,0.7416,37100000.0
2008-07-25 05:39:00,0.7416,0.74166,0.74121,0.74125,69100000.0
2008-07-25 05:40:00,0.74129,0.74165,0.74112,0.74143,82400000.0
2008-07-25 05:41:00,0.7416,0.7417,0.7416,0.7417,8300000.0
2008-07-25 05:42:00,0.74144,0.74178,0.74128,0.74177,63500000.0
2008-07-25 05:43:00,0.7417,0.74175,0.7417,0.7417,20000000.0
2008-07-25 05:44:00,0.7417,0.74175,0.7417,0.7417,17100000.0
2008-07-25 05:45:00,0.7417,0.7422,0.7417,0.7422,175300000.0
2008-07-25 05:46:00,0.7422,0.7424,0.74215,0.7422,73300000.0
2008-07-25 05:47:00,0.7418,0.74211,0.74171,0.74188,26800000.0
2008-07-25 05:48:00,0.7422,0.7422,0.74175,0.74205,145700000.0
2008-07-25 05:49:00,0.742,0.7421,0.74185,0.7419,69700000.0
2008-07-25 05:50:00,0.7419,0.74205,0.7417,0.7417,61200000.0
2008-07-25 05:51:00,0.7417,0.7418,0.7417,0.7417,17800000.0
2008-07-25 05:52:00,0.74175,0.74235,0.74175,0.7418,187000000.0
2008-07-25 05:53:00,0.7419,0.7421,0.7418,0.7419,93800000.0
2008-07-25 05:54:00,0.7419,0.742,0.7417,0.7418,56000000.0
2008-07-25 05:55:00,0.7418,0.7422,0.7418,0.7419,86200000.0
2008-07-25 05:56:00,0.74185,0.7423,0.74185,0.7422,73500000.0
2008-07-25 05:57:00,0.7422,0.74255,0.74195,0.7422,171900000.0
2008-07-25 05:58:00,0.7422,0.7422,0.7422,0.7422,3200000.0
2008-07-25 05:59:00,0.7422,0.74225,0.742,0.74215,39700000.0
2008-07-25 06:00:00,0.74215,0.74215,0.74215,0.74215,3200000.0
2008-07-25 06:01:00,0.74215,0.7423,0.7421,0.74215,22600000.0
2008-07-25 06:02:00,0.74205,0.7421,0.7418,0.742,99500000.0
2008-07-25 06:03:00,0.742,0.742,0.7419,0.7419,12600000.0
2008-07-25 06:04:00,0.7418,0.74185,0.7417,0.7418,55900000.0
2008-07-25 06:05:00,0.7418,0.742,0.7417,0.74195,84200000.0
2008-07-25 06:06:00,0.7419,0.7421,0.7419,0.7421,26200000.0
2008-07-25 06:07:00,0.74148,0.74204,0.74148,0.74204,28500000.0
2008-07-25 06:08:00,0.742,0.7421,0.742,0.7421,15900000.0
2008-07-25 06:09:00,0.7421,0.7421,0.742,0.7421,21800000.0
2008-07-25 06:10:00,0.7421,0.7421,0.742,0.7421,28500000.0
2008-07-25 06:11:00,0.7421,0.7421,0.74205,0.7421,36900000.0
2008-07-25 06:12:00,0.7421,0.7422,0.74205,0.7422,65400000.0
2008-07-25 06:13:00,0.74225,0.7427,0.74225,0.7425,56800000.0
2008-07-25 06:14:00,0.74245,0.7426,0.74245,0.74255,73900000.0
2008-07-25 06:15:00,0.7425,0.7426,0.7425,0.7426,29800000.0
2008-07-25 06:16:00,0.7426,0.7427,0.7425,0.7427,194200000.0
2008-07-25 06:17:00,0.74275,0.74285,0.7425,0.7427,68700000.0
2008-07-25 06:18:00,0.7427,0.7435,0.7427,0.7433,98200000.0
2008-07-25 06:19:00,0.74325,0.74325,0.7427,0.7427,59000000.0
2008-07-25 06:20:00,0.74265,0.74295,0.74265,0.7427,113600000.0
2008-07-25 06:21:00,0.7427,0.7428,0.7425,0.7428,48400000.0
2008-07-25 06:22:00,0.7428,0.74305,0.74255,0.74305,167800000.0
2008-07-25 06:23:00,0.74305,0.7431,0.74285,0.743,41900000.0
2008-07-25 06:24:00,0.7431,0.7431,0.74285,0.74285,30900000.0
2008-07-25 06:25:00,0.7428,0.7428,0.7426,0.7427,33900000.0
2008-07-25 06:26:00,0.7427,0.74285,0.7426,0.74285,124200000.0
2008-07-25 06:27:00,0.74275,0.74295,0.74275,0.74295,47500000.0
2008-07-25 06:28:00,0.74285,0.7431,0.74285,0.743,31900000.0
2008-07-25 06:29:00,0.7429,0.7429,0.7429,0.7429,3900000.0
2008-07-25 06:30:00,0.74295,0.743,0.74295,0.743,7100000.0
2008-07-25 06:31:00,0.7429,0.743,0.7428,0.7428,55500000.0
2008-07-25 06:32:00,0.7428,0.74285,0.7425,0.7425,84500000.0
2008-07-25 06:33:00,0.74255,0.7426,0.7425,0.7425,16700000.0
2008-07-25 06:34:00,0.7425,0.7425,0.7424,0.7424,26500000.0
2008-07-25 06:35:00,0.74245,0.74255,0.7421,0.7422,121200000.0
2008-07-25 06:36:00,0.7422,0.7424,0.7422,0.74235,46500000.0
2008-07-25 06:37:00,0.7424,0.7426,0.7423,0.7426,32900000.0
2008-07-25 06:38:00,0.7425,0.7425,0.7423,0.7423,40300000.0
2008-07-25 06:39:00,0.7423,0.7423,0.7421,0.7422,73800000.0
2008-07-25 06:40:00,0.7422,0.7422,0.74185,0.742,117900000.0
2008-07-25 06:41:00,0.742,0.74205,0.742,0.742,38300000.0
2008-07-25 06:42:00,0.742,0.74225,0.742,0.7422,37300000.0
2008-07-25 06:43:00,0.7422,0.7424,0.7422,0.7424,18200000.0
2008-07-25 06:44:00,0.7422,0.743,0.7422,0.7426,198500000.0
2008-07-25 06:45:00,0.7426,0.7426,0.7425,0.7425,11200000.0
2008-07-25 06:46:00,0.7425,0.7425,0.7423,0.74245,20700000.0
2008-07-25 06:47:00,0.7424,0.7427,0.7424,0.74245,22600000.0
2008-07-25 06:48:00,0.74245,0.74255,0.74245,0.74245,14300000.0
2008-07-25 06:49:00,0.74245,0.74245,0.74225,0.7423,17300000.0
2008-07-25 06:50:00,0.74235,0.7427,0.7423,0.7425,49500000.0
2008-07-25 06:51:00,0.74255,0.7428,0.74245,0.74245,58000000.0
2008-07-25 06:52:00,0.74255,0.7427,0.74255,0.7427,11800000.0
2008-07-25 06:53:00,0.7427,0.7427,0.7425,0.7425,3400000.0
2008-07-25 06:54:00,0.74215,0.74257,0.74205,0.74247,71400000.0
2008-07-25 06:55:00,0.7425,0.7426,0.7425,0.7426,26400000.0
2008-07-25 06:56:00,0.7426,0.7427,0.7426,0.7427,6100000.0
2008-07-25 06:57:00,0.7427,0.7427,0.7426,0.7427,6600000.0
2008-07-25 06:58:00,0.7427,0.7427,0.74225,0.74225,39800000.0
2008-07-25 06:59:00,0.7423,0.7423,0.7422,0.7422,16900000.0
2008-07-25 07:00:00,0.7423,0.74235,0.7423,0.74235,10300000.0
2008-07-25 07:01:00,0.74235,0.74235,0.7421,0.7421,51200000.0
2008-07-25 07:02:00,0.7421,0.7421,0.7421,0.7421,54200000.0
2008-07-25 07:03:00,0.7421,0.74215,0.742,0.742,101200000.0
2008-07-25 07:04:00,0.7418,0.74189,0.7417,0.74189,13600000.0
2008-07-25 07:05:00,0.74205,0.7422,0.742,0.7421,50200000.0
2008-07-25 07:06:00,0.7421,0.7421,0.7421,0.7421,20100000.0
2008-07-25 07:07:00,0.7421,0.7422,0.7421,0.7422,23800000.0
2008-07-25 07:08:00,0.74197,0.74213,0.74163,0.74163,18400000.0
2008-07-25 07:09:00,0.7422,0.74235,0.7422,0.7423,14800000.0
2008-07-25 07:10:00,0.7423,0.7425,0.7422,0.7422,100800000.0
2008-07-25 07:11:00,0.7422,0.74235,0.7421,0.74235,38600000.0
2008-07-25 07:12:00,0.74225,0.7425,0.74225,0.7425,33200000.0
2008-07-25 07:13:00,0.7425,0.7425,0.74245,0.74245,8600000.0
2008-07-25 07:14:00,0.7425,0.74255,0.7425,0.74255,19400000.0
2008-07-25 07:15:00,0.74255,0.7426,0.74255,0.7426,19400000.0
2008-07-25 07:16:00,0.7426,0.7426,0.74255,0.7426,23800000.0
2008-07-25 07:17:00,0.74235,0.74264,0.74223,0.74235,99700000.0
2008-07-25 07:18:00,0.74229,0.74263,0.74229,0.74257,35600000.0
2008-07-25 07:19:00,0.7425,0.74257,0.74228,0.74228,20100000.0
2008-07-25 07:20:00,0.74245,0.74273,0.74229,0.74243,33000000.0
2008-07-25 07:21:00,0.7426,0.7426,0.74255,0.74255,21700000.0
2008-07-25 07:22:00,0.74262,0.74267,0.74234,0.7426,38800000.0
2008-07-25 07:23:00,0.74238,0.74261,0.7421,0.7426,26100000.0
2008-07-25 07:24:00,0.74262,0.74271,0.74221,0.74252,35500000.0
2008-07-25 07:25:00,0.74245,0.74245,0.7422,0.7422,11100000.0
2008-07-25 07:26:00,0.7422,0.74245,0.74215,0.74245,27700000.0
2008-07-25 07:27:00,0.74245,0.74245,0.74225,0.7424,48800000.0
2008-07-25 07:28:00,0.74199,0.74246,0.74199,0.74222,23900000.0
2008-07-25 07:29:00,0.74245,0.74255,0.74245,0.74255,21200000.0
2008-07-25 07:30:00,0.74245,0.7425,0.7424,0.7425,29500000.0
2008-07-25 07:31:00,0.74245,0.7425,0.74245,0.7425,6700000.0
2008-07-25 07:32:00,0.7425,0.7425,0.7425,0.7425,3900000.0
2008-07-25 07:33:00,0.74234,0.74254,0.74234,0.74253,3000000.0
2008-07-25 07:34:00,0.74251,0.74264,0.7422,0.74235,35400000.0
2008-07-25 07:35:00,0.7425,0.7428,0.7425,0.7428,27700000.0
2008-07-25 07:36:00,0.7428,0.7428,0.7426,0.7427,36500000.0
2008-07-25 07:37:00,0.7427,0.7427,0.7426,0.7426,17400000.0
2008-07-25 07:38:00,0.7426,0.7426,0.7423,0.7425,48800000.0
2008-07-25 07:39:00,0.7425,0.7425,0.7422,0.7422,90600000.0
2008-07-25 07:40:00,0.7422,0.7423,0.7422,0.7422,30600000.0
2008-07-25 07:41:00,0.7422,0.74235,0.7422,0.7423,23700000.0
2008-07-25 07:42:00,0.7423,0.74245,0.7423,0.74245,27400000.0
2008-07-25 07:43:00,0.7423,0.74238,0.74198,0.74198,18300000.0
2008-07-25 07:44:00,0.7424,0.7424,0.7422,0.7422,26900000.0
2008-07-25 07:45:00,0.74225,0.7424,0.7422,0.7424,40200000.0
2008-07-25 07:46:00,0.7424,0.74255,0.74225,0.7425,40700000.0
2008-07-25 07:47:00,0.7425,0.7428,0.7425,0.7428,22400000.0
2008-07-25 07:48:00,0.7427,0.7428,0.7427,0.7428,17000000.0
2008-07-25 07:49:00,0.7428,0.74285,0.7426,0.74285,22000000.0
2008-07-25 07:50:00,0.74285,0.7429,0.7427,0.7429,40100000.0
2008-07-25 07:51:00,0.7429,0.7429,0.7429,0.7429,5400000.0
2008-07-25 07:52:00,0.74295,0.74305,0.74295,0.743,44400000.0
2008-07-25 07:53:00,0.743,0.7432,0.74275,0.7428,140300000.0
2008-07-25 07:54:00,0.7428,0.7428,0.74265,0.7427,39600000.0
2008-07-25 07:55:00,0.7427,0.74285,0.7427,0.7427,28600000.0
2008-07-25 07:56:00,0.7428,0.7428,0.7427,0.74275,51200000.0
2008-07-25 07:57:00,0.74275,0.7429,0.74275,0.7428,15000000.0
2008-07-25 07:58:00,0.7428,0.743,0.7428,0.743,35400000.0
2008-07-25 07:59:00,0.74305,0.7432,0.74305,0.7432,27000000.0
2008-07-25 08:00:00,0.74315,0.74315,0.7431,0.7431,9100000.0
2008-07-25 08:01:00,0.7431,0.74315,0.74285,0.743,57700000.0
2008-07-25 08:02:00,0.743,0.7432,0.743,0.7432,30800000.0
2008-07-25 08:03:00,0.7432,0.7432,0.743,0.74305,44300000.0
2008-07-25 08:04:00,0.74305,0.74325,0.7427,0.7429,175900000.0
2008-07-25 08:05:00,0.7429,0.7429,0.7428,0.7428,43700000.0
2008-07-25 08:06:00,0.7428,0.7428,0.7425,0.7427,81900000.0
2008-07-25 08:07:00,0.7427,0.7435,0.7427,0.7434,154600000.0
2008-07-25 08:08:00,0.7434,0.7434,0.743,0.74325,183900000.0
2008-07-25 08:09:00,0.74325,0.7433,0.743,0.7431,132700000.0
2008-07-25 08:10:00,0.74305,0.74305,0.7429,0.7429,64100000.0
2008-07-25 08:11:00,0.7429,0.74315,0.7428,0.74315,157900000.0
2008-07-25 08:12:00,0.74315,0.7434,0.74315,0.7434,68600000.0
2008-07-25 08:13:00,0.7434,0.7434,0.74325,0.74325,8400000.0
2008-07-25 08:14:00,0.7433,0.7433,0.74325,0.74325,18200000.0
2008-07-25 08:15:00,0.74325,0.74325,0.7432,0.74325,16900000.0
2008-07-25 08:16:00,0.7433,0.7437,0.7432,0.7435,129300000.0
2008-07-25 08:17:00,0.7435,0.7437,0.74345,0.74355,73800000.0
2008-07-25 08:18:00,0.7436,0.7437,0.7434,0.74355,193700000.0
2008-07-25 08:19:00,0.74355,0.74375,0.74355,0.7437,191200000.0
2008-07-25 08:20:00,0.7437,0.74375,0.74355,0.7436,129900000.0
2008-07-25 08:21:00,0.7436,0.7438,0.74355,0.7438,168100000.0
2008-07-25 08:22:00,0.7438,0.7439,0.74365,0.7437,190600000.0
2008-07-25 08:23:00,0.74375,0.7438,0.7436,0.74375,101900000.0
2008-07-25 08:24:00,0.7438,0.7439,0.7437,0.7437,51400000.0
2008-07-25 08:25:00,0.7437,0.7439,0.74365,0.74385,148600000.0
2008-07-25 08:26:00,0.74385,0.7446,0.7438,0.7442,300899999.0
2008-07-25 08:27:00,0.74435,0.7445,0.7442,0.7444,187200000.0
2008-07-25 08:28:00,0.74445,0.7448,0.7444,0.74455,190900000.0
2008-07-25 08:29:00,0.74455,0.745,0.7445,0.74485,199300000.0
2008-07-25 08:30:00,0.74485,0.74485,0.7447,0.7447,64300000.0
2008-07-25 08:31:00,0.7447,0.7447,0.7444,0.7446,135800000.0
2008-07-25 08:32:00,0.74455,0.74455,0.7443,0.7444,135200000.0
2008-07-25 08:33:00,0.7445,0.7445,0.74415,0.7442,59700000.0
2008-07-25 08:34:00,0.74415,0.7444,0.74405,0.7444,132500000.0
2008-07-25 08:35:00,0.7444,0.7445,0.74425,0.7443,186100000.0
2008-07-25 08:36:00,0.7443,0.7444,0.7442,0.74425,72900000.0
2008-07-25 08:37:00,0.74425,0.7444,0.74425,0.7443,89100000.0
2008-07-25 08:38:00,0.7443,0.74445,0.74415,0.74425,66100000.0
2008-07-25 08:39:00,0.74425,0.7443,0.7439,0.74425,113400000.0
2008-07-25 08:40:00,0.74425,0.74425,0.744,0.744,191800000.0
2008-07-25 08:41:00,0.74395,0.744,0.74395,0.74395,5000000.0
2008-07-25 08:42:00,0.7439,0.744,0.7438,0.744,24900000.0
2008-07-25 08:43:00,0.744,0.7441,0.74385,0.7441,59700000.0
2008-07-25 08:44:00,0.7441,0.7441,0.7441,0.7441,3300000.0
2008-07-25 08:45:00,0.7441,0.7442,0.7441,0.7441,12100000.0
2008-07-25 08:46:00,0.7442,0.7442,0.74375,0.74375,62900000.0
2008-07-25 08:47:00,0.74365,0.74365,0.7434,0.74355,276300000.0
2008-07-25 08:48:00,0.7436,0.7436,0.7431,0.7431,198000000.0
2008-07-25 08:49:00,0.7431,0.74375,0.7431,0.7437,182600000.0
2008-07-25 08:50:00,0.7437,0.7437,0.74345,0.74345,83900000.0
2008-07-25 08:51:00,0.7434,0.74345,0.7433,0.7434,111800000.0
2008-07-25 08:52:00,0.74345,0.74365,0.74345,0.74355,27700000.0
2008-07-25 08:53:00,0.7436,0.7438,0.7435,0.74355,106200000.0
2008-07-25 08:54:00,0.74355,0.7437,0.74355,0.74365,129300000.0
2008-07-25 08:55:00,0.7436,0.7437,0.7436,0.74365,58200000.0
2008-07-25 08:56:00,0.7437,0.74395,0.74305,0.7431,177300000.0
2008-07-25 08:57:00,0.74305,0.7434,0.7429,0.7434,126100000.0
2008-07-25 08:58:00,0.7434,0.74345,0.74305,0.74305,151700000.0
2008-07-25 08:59:00,0.74305,0.7433,0.74305,0.74325,118900000.0
2008-07-25 09:00:00,0.7432,0.7436,0.7432,0.7436,70200000.0
2008-07-25 09:01:00,0.7436,0.7437,0.7435,0.74355,161300000.0
2008-07-25 09:02:00,0.74355,0.74395,0.74355,0.7437,80200000.0
2008-07-25 09:03:00,0.7437,0.74395,0.7437,0.7438,181100000.0
2008-07-25 09:04:00,0.7438,0.74425,0.74365,0.74395,318000000.0
2008-07-25 09:05:00,0.74395,0.7442,0.74375,0.744,381200000.0
2008-07-25 09:06:00,0.744,0.74425,0.74385,0.7442,305100000.0
2008-07-25 09:07:00,0.7442,0.7443,0.744,0.7441,132100000.0
2008-07-25 09:08:00,0.74405,0.7444,0.74395,0.744,216200000.0
2008-07-25 09:09:00,0.74405,0.74405,0.74385,0.74385,29300000.0
2008-07-25 09:10:00,0.74385,0.744,0.74375,0.7438,67400000.0
2008-07-25 09:11:00,0.74375,0.74385,0.7435,0.7435,54200000.0
2008-07-25 09:12:00,0.7435,0.74385,0.7435,0.74375,65000000.0
2008-07-25 09:13:00,0.74375,0.7438,0.74365,0.7437,95400000.0
2008-07-25 09:14:00,0.7437,0.7437,0.74355,0.7436,68200000.0
2008-07-25 09:15:00,0.7436,0.74415,0.7436,0.744,175600000.0
2008-07-25 09:16:00,0.744,0.7442,0.7439,0.7439,154900002.0
2008-07-25 09:17:00,0.7439,0.74395,0.7438,0.7439,100900000.0
2008-07-25 09:18:00,0.74385,0.7439,0.7435,0.74375,251000000.0
2008-07-25 09:19:00,0.74375,0.74375,0.743,0.74345,219400000.0
2008-07-25 09:20:00,0.74345,0.7436,0.7433,0.7435,145600000.0
2008-07-25 09:21:00,0.7435,0.7436,0.7435,0.74355,57800000.0
2008-07-25 09:22:00,0.74355,0.7436,0.7434,0.74345,93100000.0
2008-07-25 09:23:00,0.74345,0.74355,0.7434,0.74345,58600000.0
2008-07-25 09:24:00,0.74345,0.7436,0.74335,0.7436,97700000.0
2008-07-25 09:25:00,0.74332,0.74361,0.74314,0.74361,20600000.0
2008-07-25 09:26:00,0.7436,0.7438,0.7436,0.7438,55700000.0
2008-07-25 09:27:00,0.7439,0.74415,0.7438,0.74395,62500000.0
2008-07-25 09:28:00,0.74395,0.744,0.7439,0.7439,56800000.0
2008-07-25 09:29:00,0.7439,0.7439,0.7435,0.7435,46200000.0
2008-07-25 09:30:00,0.7435,0.7435,0.74325,0.7433,13100000.0
2008-07-25 09:31:00,0.7434,0.7435,0.7433,0.74335,29200000.0
2008-07-25 09:32:00,0.74335,0.74335,0.74325,0.7433,76500000.0
2008-07-25 09:33:00,0.7433,0.74345,0.7433,0.74335,70000000.0
2008-07-25 09:34:00,0.74335,0.7434,0.74335,0.7434,10900000.0
2008-07-25 09:35:00,0.7434,0.7434,0.7434,0.7434,11900000.0
2008-07-25 09:36:00,0.7434,0.7436,0.7434,0.74355,32800000.0
2008-07-25 09:37:00,0.74355,0.74375,0.7435,0.7435,114300000.0
2008-07-25 09:38:00,0.7435,0.7436,0.7435,0.7436,13500000.0
2008-07-25 09:39:00,0.7436,0.74365,0.7435,0.74365,63200000.0
2008-07-25 09:40:00,0.7436,0.7436,0.7435,0.7436,44800000.0
2008-07-25 09:41:00,0.74355,0.74365,0.7435,0.74365,81300000.0
2008-07-25 09:42:00,0.74365,0.7437,0.7435,0.7435,84000000.0
2008-07-25 09:43:00,0.7435,0.7435,0.7432,0.7432,70000000.0
2008-07-25 09:44:00,0.7432,0.74355,0.7432,0.7435,43500000.0
2008-07-25 09:45:00,0.7435,0.7435,0.7432,0.74335,21700000.0
2008-07-25 09:46:00,0.74335,0.7436,0.7432,0.7432,236500000.0
2008-07-25 09:47:00,0.7432,0.74335,0.743,0.743,108800000.0
2008-07-25 09:48:00,0.743,0.7431,0.7429,0.743,80900000.0
2008-07-25 09:49:00,0.743,0.74315,0.7428,0.743,51560000.0
2008-07-25 09:50:00,0.74275,0.7428,0.7427,0.7428,22067500.0
2008-07-25 09:51:00,0.7428,0.7428,0.7426,0.74265,43400000.0
2008-07-25 09:52:00,0.74265,0.7429,0.74255,0.7429,203900000.0
2008-07-25 09:53:00,0.74285,0.743,0.7425,0.7425,344000000.0
2008-07-25 09:54:00,0.7425,0.74285,0.7423,0.7428,424200000.0
2008-07-25 09:55:00,0.74285,0.7431,0.7427,0.74295,101400000.0
2008-07-25 09:56:00,0.74295,0.7431,0.74295,0.7431,399000000.0
2008-07-25 09:57:00,0.7431,0.7431,0.7428,0.7429,190300000.0
2008-07-25 09:58:00,0.7429,0.7429,0.7429,0.7429,16500000.0
2008-07-25 09:59:00,0.7429,0.7431,0.7429,0.7431,31500000.0
2008-07-25 10:00:00,0.7431,0.7431,0.7431,0.7431,1000000.0
2008-07-25 10:01:00,0.74305,0.7431,0.7429,0.7429,9900000.0
2008-07-25 10:02:00,0.74295,0.743,0.7427,0.7428,33200000.0
2008-07-25 10:03:00,0.7428,0.7429,0.7425,0.7426,200400000.0
2008-07-25 10:04:00,0.7426,0.74275,0.7425,0.7426,149400000.0
2008-07-25 10:05:00,0.7426,0.7426,0.7425,0.74255,114000000.0
2008-07-25 10:06:00,0.74255,0.74295,0.74245,0.7426,271300000.0
2008-07-25 10:07:00,0.7426,0.7426,0.7422,0.7423,102300000.0
2008-07-25 10:08:00,0.74225,0.7424,0.74225,0.7423,94700000.0
2008-07-25 10:09:00,0.7423,0.7424,0.7422,0.74235,112300000.0
2008-07-25 10:10:00,0.7423,0.7428,0.7423,0.7427,198600000.0
2008-07-25 10:11:00,0.74265,0.74265,0.7418,0.7423,209000000.0
2008-07-25 10:12:00,0.7423,0.7424,0.7422,0.7422,18900000.0
2008-07-25 10:13:00,0.7423,0.7425,0.74225,0.7424,50300000.0
2008-07-25 10:14:00,0.74235,0.74265,0.74235,0.7425,209900000.0
2008-07-25 10:15:00,0.7425,0.7426,0.7425,0.7426,59100000.0
2008-07-25 10:16:00,0.74255,0.74265,0.7425,0.7426,113900000.0
2008-07-25 10:17:00,0.7426,0.74265,0.7425,0.7426,118900000.0
2008-07-25 10:18:00,0.7426,0.7429,0.7425,0.74275,106900000.0
2008-07-25 10:19:00,0.7426,0.7426,0.7424,0.74255,47400000.0
2008-07-25 10:20:00,0.74255,0.7429,0.74255,0.7427,81300000.0
2008-07-25 10:21:00,0.7427,0.7427,0.7423,0.7425,203900000.0
2008-07-25 10:22:00,0.7425,0.743,0.7425,0.7429,343500000.0
2008-07-25 10:23:00,0.7429,0.7431,0.7429,0.74295,47100000.0
2008-07-25 10:24:00,0.743,0.743,0.7428,0.7428,112800000.0
2008-07-25 10:25:00,0.7428,0.7428,0.7425,0.7426,83400000.0
2008-07-25 10:26:00,0.7426,0.74275,0.7424,0.7424,205100000.0
2008-07-25 10:27:00,0.7424,0.7426,0.74235,0.7426,108100000.0
2008-07-25 10:28:00,0.7426,0.7426,0.74245,0.74245,252800000.0
2008-07-25 10:29:00,0.74245,0.7425,0.7424,0.74245,21300000.0
2008-07-25 10:30:00,0.7425,0.7425,0.7424,0.7424,12900000.0
2008-07-25 10:31:00,0.7424,0.7426,0.7423,0.74245,51900000.0
2008-07-25 10:32:00,0.74245,0.7425,0.74235,0.74245,66900000.0
2008-07-25 10:33:00,0.74245,0.7427,0.7424,0.7426,91500000.0
2008-07-25 10:34:00,0.7426,0.7427,0.7424,0.74265,153600000.0
2008-07-25 10:35:00,0.74235,0.74275,0.7422,0.74255,272200000.0
2008-07-25 10:36:00,0.74255,0.7429,0.74235,0.7428,134800000.0
2008-07-25 10:37:00,0.74285,0.7431,0.74275,0.743,206400000.0
2008-07-25 10:38:00,0.743,0.7432,0.743,0.74315,142700000.0
2008-07-25 10:39:00,0.74315,0.7432,0.7431,0.74315,90100000.0
2008-07-25 10:40:00,0.74315,0.7432,0.7427,0.7427,102600000.0
2008-07-25 10:41:00,0.743,0.743,0.7427,0.7427,14500000.0
2008-07-25 10:42:00,0.7428,0.7432,0.7428,0.7432,101100000.0
2008-07-25 10:43:00,0.7432,0.7433,0.74315,0.7432,68400000.0
2008-07-25 10:44:00,0.7432,0.7432,0.74295,0.7431,101600000.0
2008-07-25 10:45:00,0.7431,0.74315,0.7428,0.7429,124400000.0
2008-07-25 10:46:00,0.7429,0.7432,0.7428,0.74305,106700000.0
2008-07-25 10:47:00,0.74305,0.7432,0.74305,0.7432,11500000.0
2008-07-25 10:48:00,0.7431,0.74355,0.743,0.7434,91700000.0
2008-07-25 10:49:00,0.74345,0.7435,0.74335,0.74345,149900000.0
2008-07-25 10:50:00,0.74345,0.744,0.74345,0.74375,104500000.0
2008-07-25 10:51:00,0.7438,0.7439,0.74375,0.7439,81400000.0
2008-07-25 10:52:00,0.7439,0.7441,0.7437,0.74385,131000000.0
2008-07-25 10:53:00,0.7438,0.7441,0.7438,0.744,126100000.0
2008-07-25 10:54:00,0.7441,0.7442,0.74355,0.7439,196700000.0
2008-07-25 10:55:00,0.7439,0.7439,0.7436,0.7437,127699999.0
2008-07-25 10:56:00,0.7437,0.7437,0.7436,0.7436,25700000.0
2008-07-25 10:57:00,0.7436,0.7441,0.7436,0.7441,152500000.0
2008-07-25 10:58:00,0.7441,0.7442,0.744,0.7442,178800000.0
2008-07-25 10:59:00,0.7442,0.7447,0.7441,0.7446,156300000.0
2008-07-25 11:00:00,0.7446,0.74465,0.74435,0.7446,195900000.0
2008-07-25 11:01:00,0.7446,0.7449,0.74455,0.7448,168800000.0
2008-07-25 11:02:00,0.7449,0.74495,0.7447,0.74475,196700000.0
2008-07-25 11:03:00,0.7448,0.7448,0.7446,0.74465,150600000.0
2008-07-25 11:04:00,0.74465,0.7449,0.7446,0.7446,182800000.0
2008-07-25 11:05:00,0.7447,0.7448,0.7446,0.7448,150300000.0
2008-07-25 11:06:00,0.74485,0.7451,0.74485,0.745,140200000.0
2008-07-25 11:07:00,0.745,0.74515,0.745,0.7451,84100000.0
2008-07-25 11:08:00,0.7451,0.74515,0.745,0.7451,43800000.0
2008-07-25 11:09:00,0.7451,0.74515,0.7451,0.7451,57700000.0
2008-07-25 11:10:00,0.7451,0.7458,0.7451,0.7454,279900000.0
2008-07-25 11:11:00,0.7454,0.74585,0.7453,0.7457,323200001.0
2008-07-25 11:12:00,0.7457,0.74585,0.74565,0.7458,262800000.0
2008-07-25 11:13:00,0.7456,0.7457,0.7453,0.7454,212900000.0
2008-07-25 11:14:00,0.7454,0.7454,0.7452,0.74525,294800000.0
2008-07-25 11:15:00,0.74525,0.7455,0.7452,0.7455,327200000.0
2008-07-25 11:16:00,0.7455,0.74595,0.7455,0.7458,187200000.0
2008-07-25 11:17:00,0.7458,0.74635,0.7457,0.7462,364500000.0
2008-07-25 11:18:00,0.7462,0.7462,0.74605,0.74605,246700000.0
2008-07-25 11:19:00,0.7461,0.7462,0.746,0.746,114800000.0
2008-07-25 11:20:00,0.746,0.7462,0.74595,0.74595,346299998.0
2008-07-25 11:21:00,0.746,0.7461,0.746,0.746,119700000.0
2008-07-25 11:22:00,0.7461,0.7461,0.74585,0.7459,69600000.0
2008-07-25 11:23:00,0.74595,0.746,0.74585,0.74595,46100000.0
2008-07-25 11:24:00,0.74595,0.7461,0.7459,0.746,97100000.0
2008-07-25 11:25:00,0.746,0.7461,0.7458,0.7459,129400000.0
2008-07-25 11:26:00,0.7458,0.746,0.7457,0.7457,286000000.0
2008-07-25 11:27:00,0.7457,0.7458,0.7455,0.74555,171100000.0
2008-07-25 11:28:00,0.74555,0.74555,0.7452,0.7453,288000000.0
2008-07-25 11:29:00,0.7453,0.7453,0.74495,0.7452,299000001.0
2008-07-25 11:30:00,0.7452,0.7453,0.7451,0.7452,255600001.0
2008-07-25 11:31:00,0.7452,0.74525,0.74455,0.7448,389500002.0
2008-07-25 11:32:00,0.7448,0.745,0.7446,0.7449,188799999.0
2008-07-25 11:33:00,0.7449,0.7451,0.7448,0.7449,79500000.0
2008-07-25 11:34:00,0.7448,0.74495,0.7448,0.7448,93300000.0
2008-07-25 11:35:00,0.74485,0.74505,0.7448,0.745,212300000.0
2008-07-25 11:36:00,0.745,0.745,0.7447,0.74485,119800000.0
2008-07-25 11:37:00,0.74485,0.74485,0.74475,0.74475,35000000.0
2008-07-25 11:38:00,0.74475,0.7448,0.7447,0.7447,37700000.0
2008-07-25 11:39:00,0.74475,0.7451,0.74475,0.74485,49800000.0
2008-07-25 11:40:00,0.74485,0.7449,0.74475,0.7448,58900000.0
2008-07-25 11:41:00,0.7448,0.745,0.7446,0.7448,166400000.0
2008-07-25 11:42:00,0.7448,0.7451,0.7448,0.7451,187000000.0
2008-07-25 11:43:00,0.7451,0.7453,0.7451,0.7452,346099999.0
2008-07-25 11:44:00,0.7452,0.7453,0.745,0.7451,198100000.0
2008-07-25 11:45:00,0.745,0.745,0.745,0.745,21900000.0
2008-07-25 11:46:00,0.74505,0.74505,0.745,0.745,26000000.0
2008-07-25 11:47:00,0.74505,0.7451,0.745,0.7451,27500000.0
2008-07-25 11:48:00,0.7451,0.7454,0.745,0.7451,161854000.0
2008-07-25 11:49:00,0.7451,0.7453,0.7451,0.7452,149200000.0
2008-07-25 11:50:00,0.7452,0.7455,0.7452,0.7455,120900000.0
2008-07-25 11:51:00,0.7455,0.7455,0.7454,0.7454,76700000.0
2008-07-25 11:52:00,0.7454,0.7454,0.7452,0.74525,175500000.0
2008-07-25 11:53:00,0.74525,0.7453,0.7452,0.7453,76700000.0
2008-07-25 11:54:00,0.7453,0.74545,0.7453,0.74545,81300000.0
2008-07-25 11:55:00,0.74545,0.74575,0.7454,0.7456,238300000.0
2008-07-25 11:56:00,0.7456,0.7457,0.7455,0.7456,74200000.0
2008-07-25 11:57:00,0.7456,0.74585,0.7455,0.74585,96600000.0
2008-07-25 11:58:00,0.74585,0.7462,0.7457,0.746,237599999.0
2008-07-25 11:59:00,0.74605,0.74645,0.7459,0.74645,277700001.0
2008-07-25 12:00:00,0.74635,0.74665,0.74635,0.7464,203400000.0
2008-07-25 12:01:00,0.74645,0.7466,0.7464,0.7466,34900000.0
2008-07-25 12:02:00,0.7466,0.7466,0.7465,0.7466,26600000.0
2008-07-25 12:03:00,0.7466,0.7466,0.7465,0.7466,373400000.0
2008-07-25 12:04:00,0.7466,0.7466,0.74635,0.7465,173000000.0
2008-07-25 12:05:00,0.7464,0.7464,0.7461,0.7463,398700000.0
2008-07-25 12:06:00,0.7462,0.7463,0.74615,0.7462,81200000.0
2008-07-25 12:07:00,0.7462,0.7462,0.7455,0.7456,303500000.0
2008-07-25 12:08:00,0.7456,0.7458,0.74545,0.7456,450400002.0
2008-07-25 12:09:00,0.7456,0.7456,0.74555,0.7456,82400000.0
2008-07-25 12:10:00,0.74555,0.74575,0.74545,0.7456,189000000.0
2008-07-25 12:11:00,0.7456,0.74565,0.7454,0.74545,80600000.0
2008-07-25 12:12:00,0.74545,0.74545,0.7452,0.74525,55200000.0
2008-07-25 12:13:00,0.7452,0.7455,0.7449,0.7455,196600000.0
2008-07-25 12:14:00,0.7455,0.74555,0.74505,0.7451,272900000.0
2008-07-25 12:15:00,0.7452,0.74585,0.74505,0.74575,297200000.0
2008-07-25 12:16:00,0.74575,0.74645,0.74575,0.74625,94300000.0
2008-07-25 12:17:00,0.7463,0.7463,0.74595,0.746,85700000.0
2008-07-25 12:18:00,0.746,0.7461,0.7457,0.7458,298400000.0
2008-07-25 12:19:00,0.7458,0.74595,0.74535,0.74535,220700000.0
2008-07-25 12:20:00,0.7454,0.7457,0.7453,0.7453,462900000.0
2008-07-25 12:21:00,0.7453,0.74545,0.7453,0.7454,193800000.0
2008-07-25 12:22:00,0.7454,0.7455,0.7454,0.7454,6800000.0
2008-07-25 12:23:00,0.7454,0.7454,0.7452,0.7452,100500000.0
2008-07-25 12:24:00,0.7452,0.7454,0.7451,0.7454,161300000.0
2008-07-25 12:25:00,0.74535,0.7456,0.7453,0.7456,103400000.0
2008-07-25 12:26:00,0.74545,0.7458,0.74545,0.7458,316200000.0
2008-07-25 12:27:00,0.7457,0.7458,0.74565,0.7457,118300000.0
2008-07-25 12:28:00,0.7457,0.7457,0.74565,0.7457,81200000.0
2008-07-25 12:29:00,0.7457,0.74605,0.74565,0.74575,158400000.0
2008-07-25 12:30:00,0.7457,0.7458,0.74565,0.74575,62000000.0
2008-07-25 12:31:00,0.7457,0.74575,0.74565,0.74575,61300000.0
2008-07-25 12:32:00,0.7457,0.746,0.7457,0.7458,24900000.0
2008-07-25 12:33:00,0.74585,0.74595,0.74575,0.7458,71900000.0
2008-07-25 12:34:00,0.7459,0.746,0.7457,0.7457,62900000.0
2008-07-25 12:35:00,0.7457,0.7458,0.7455,0.7455,102600000.0
2008-07-25 12:36:00,0.7455,0.74555,0.7454,0.74555,117200000.0
2008-07-25 12:37:00,0.7455,0.7456,0.74545,0.74545,74700000.0
2008-07-25 12:38:00,0.74545,0.74545,0.7449,0.7453,190400000.0
2008-07-25 12:39:00,0.7452,0.74525,0.7451,0.7451,87500000.0
2008-07-25 12:40:00,0.7451,0.7456,0.7449,0.7452,144381000.0
2008-07-25 12:41:00,0.7452,0.7458,0.74515,0.74545,96500000.0
2008-07-25 12:42:00,0.7457,0.74585,0.7455,0.7456,47000000.0
2008-07-25 12:43:00,0.7456,0.74565,0.7455,0.74555,67800000.0
2008-07-25 12:44:00,0.7456,0.74585,0.7455,0.7455,68600000.0
2008-07-25 12:45:00,0.74555,0.74565,0.7455,0.74565,22600000.0
2008-07-25 12:46:00,0.7456,0.74565,0.74555,0.74555,54600000.0
2008-07-25 12:47:00,0.7456,0.7456,0.7456,0.7456,26900000.0
2008-07-25 12:48:00,0.7456,0.7456,0.74525,0.7455,149300000.0
2008-07-25 12:49:00,0.74545,0.7455,0.74535,0.7454,42000000.0
2008-07-25 12:50:00,0.7454,0.7455,0.7451,0.74535,195600000.0
2008-07-25 12:51:00,0.74535,0.74545,0.74515,0.74535,126400000.0
2008-07-25 12:52:00,0.7454,0.7455,0.74515,0.74515,175000000.0
2008-07-25 12:53:00,0.7452,0.7455,0.7451,0.74545,91300000.0
2008-07-25 12:54:00,0.7454,0.74545,0.74535,0.7454,48600000.0
2008-07-25 12:55:00,0.7454,0.7455,0.7454,0.7454,30200000.0
2008-07-25 12:56:00,0.7454,0.7454,0.74535,0.7454,24500000.0
2008-07-25 12:57:00,0.7454,0.74555,0.7453,0.7453,48100000.0
2008-07-25 12:58:00,0.7452,0.7453,0.74515,0.7453,25500000.0
2008-07-25 12:59:00,0.74515,0.74525,0.74505,0.7452,108800000.0
2008-07-25 13:00:00,0.74515,0.7455,0.74495,0.74545,66700000.0
2008-07-25 13:01:00,0.7454,0.7456,0.7454,0.7456,10800000.0
2008-07-25 13:02:00,0.7456,0.74565,0.74495,0.7451,69000000.0
2008-07-25 13:03:00,0.7451,0.74535,0.7451,0.74525,52100000.0
2008-07-25 13:04:00,0.7452,0.7453,0.745,0.7451,77900000.0
2008-07-25 13:05:00,0.7451,0.74525,0.7449,0.745,112600000.0
2008-07-25 13:06:00,0.7449,0.7451,0.74475,0.74505,90000000.0
2008-07-25 13:07:00,0.74495,0.74505,0.74485,0.7449,66900000.0
2008-07-25 13:08:00,0.74495,0.74515,0.7447,0.7451,256741000.0
2008-07-25 13:09:00,0.7451,0.7451,0.7447,0.74495,156200000.0
2008-07-25 13:10:00,0.745,0.74535,0.745,0.7453,116800000.0
2008-07-25 13:11:00,0.7453,0.7454,0.745,0.745,73300000.0
2008-07-25 13:12:00,0.74495,0.74525,0.7449,0.7451,54300000.0
2008-07-25 13:13:00,0.7451,0.7454,0.7451,0.7453,67500000.0
2008-07-25 13:14:00,0.7453,0.7454,0.7452,0.74535,33800000.0
2008-07-25 13:15:00,0.74535,0.7454,0.745,0.7453,149500000.0
2008-07-25 13:16:00,0.7452,0.7453,0.7451,0.7453,44700000.0
2008-07-25 13:17:00,0.7453,0.7454,0.74495,0.74495,46900000.0
2008-07-25 13:18:00,0.74505,0.7454,0.745,0.74525,70700000.0
2008-07-25 13:19:00,0.74525,0.74525,0.74525,0.74525,4100000.0
2008-07-25 13:20:00,0.74525,0.74525,0.74525,0.74525,4100000.0
2008-07-25 13:21:00,0.7452,0.7452,0.7452,0.7452,7300000.0
2008-07-25 13:22:00,0.74515,0.7452,0.7451,0.7452,87400000.0
2008-07-25 13:23:00,0.7452,0.7452,0.7451,0.7451,59200000.0
2008-07-25 13:24:00,0.74515,0.7452,0.7451,0.7452,32900000.0
2008-07-25 13:25:00,0.7451,0.74515,0.745,0.74505,76400000.0
2008-07-25 13:26:00,0.7451,0.7451,0.7446,0.7447,153400000.0
2008-07-25 13:27:00,0.7446,0.7449,0.7446,0.74485,116700000.0
2008-07-25 13:28:00,0.7448,0.7449,0.7446,0.7447,124000000.0
2008-07-25 13:29:00,0.74465,0.74515,0.74465,0.74495,197700000.0
2008-07-25 13:30:00,0.74485,0.7451,0.7448,0.7449,87200000.0
2008-07-25 13:31:00,0.7449,0.74495,0.7449,0.74495,12200000.0
2008-07-25 13:32:00,0.745,0.74505,0.7449,0.74505,41100000.0
2008-07-25 13:33:00,0.745,0.745,0.74495,0.74495,23300000.0
2008-07-25 13:34:00,0.745,0.745,0.74475,0.74475,129300000.0
2008-07-25 13:35:00,0.7447,0.7448,0.7447,0.74475,45400000.0
2008-07-25 13:36:00,0.74475,0.74475,0.74455,0.7446,88200000.0
2008-07-25 13:37:00,0.7446,0.7447,0.74455,0.7446,118400000.0
2008-07-25 13:38:00,0.7446,0.74475,0.74455,0.74465,139200000.0
2008-07-25 13:39:00,0.7447,0.745,0.7447,0.745,25500000.0
2008-07-25 13:40:00,0.74495,0.745,0.74475,0.74495,57500000.0
2008-07-25 13:41:00,0.74495,0.74495,0.74495,0.74495,5000000.0
2008-07-25 13:42:00,0.74495,0.7453,0.7448,0.7452,305200000.0
2008-07-25 13:43:00,0.74515,0.7453,0.745,0.7452,167700000.0
2008-07-25 13:44:00,0.7452,0.74525,0.745,0.7451,138200000.0
2008-07-25 13:45:00,0.7451,0.7451,0.745,0.74505,39200000.0
2008-07-25 13:46:00,0.74505,0.74535,0.74495,0.7453,180200000.0
2008-07-25 13:47:00,0.7453,0.74535,0.7452,0.74535,39700000.0
2008-07-25 13:48:00,0.74496,0.74519,0.74485,0.74497,32700000.0
2008-07-25 13:49:00,0.7453,0.74545,0.7453,0.7453,33700000.0
2008-07-25 13:50:00,0.7453,0.7454,0.745,0.74515,173000000.0
2008-07-25 13:51:00,0.74515,0.74515,0.7449,0.7449,48900000.0
2008-07-25 13:52:00,0.7449,0.7449,0.7446,0.74465,103700000.0
2008-07-25 13:53:00,0.74465,0.74475,0.74465,0.7447,37800000.0
2008-07-25 13:54:00,0.7447,0.7449,0.74455,0.7447,35800000.0
2008-07-25 13:55:00,0.74465,0.7447,0.7446,0.7446,20500000.0
2008-07-25 13:56:00,0.74465,0.74465,0.7445,0.7445,111900000.0
2008-07-25 13:57:00,0.7445,0.74455,0.7445,0.7445,71700000.0
2008-07-25 13:58:00,0.7445,0.7445,0.7442,0.7444,58400000.0
2008-07-25 13:59:00,0.7444,0.7444,0.744,0.7444,60200000.0
2008-07-25 14:00:00,0.7444,0.7444,0.744,0.744,21500000.0
2008-07-25 14:01:00,0.7441,0.7441,0.7438,0.74385,88500000.0
2008-07-25 14:02:00,0.74395,0.74395,0.7438,0.7438,39500000.0
2008-07-25 14:03:00,0.74375,0.7439,0.74375,0.7438,59500000.0
2008-07-25 14:04:00,0.74385,0.74425,0.74385,0.7441,107800000.0
2008-07-25 14:05:00,0.7441,0.74435,0.7441,0.74415,69100000.0
2008-07-25 14:06:00,0.7442,0.74435,0.74415,0.74425,107800000.0
2008-07-25 14:07:00,0.7443,0.7443,0.74395,0.7441,172500000.0
2008-07-25 14:08:00,0.7441,0.74425,0.744,0.744,171400000.0
2008-07-25 14:09:00,0.744,0.74425,0.744,0.7441,114800000.0
2008-07-25 14:10:00,0.7441,0.7441,0.74395,0.74405,44500000.0
2008-07-25 14:11:00,0.74405,0.74405,0.7439,0.74395,60900000.0
2008-07-25 14:12:00,0.74395,0.74405,0.74365,0.7437,151300000.0
2008-07-25 14:13:00,0.7437,0.7437,0.7434,0.7435,160599998.0
2008-07-25 14:14:00,0.74355,0.7437,0.74345,0.7435,226700000.0
2008-07-25 14:15:00,0.7435,0.7438,0.7434,0.74365,250300000.0
2008-07-25 14:16:00,0.74355,0.74365,0.7435,0.7435,128100001.0
2008-07-25 14:17:00,0.7435,0.74355,0.7434,0.74355,125000000.0
2008-07-25 14:18:00,0.74355,0.74355,0.7435,0.74355,37500000.0
2008-07-25 14:19:00,0.7435,0.74385,0.7434,0.7435,247300000.0
2008-07-25 14:20:00,0.7435,0.7439,0.7435,0.7439,480700002.0
2008-07-25 14:21:00,0.7438,0.74395,0.74375,0.74385,166760001.0
2008-07-25 14:22:00,0.74385,0.744,0.7437,0.74375,139700000.0
2008-07-25 14:23:00,0.74385,0.74425,0.74375,0.7439,422400000.0
2008-07-25 14:24:00,0.7438,0.744,0.7438,0.744,149500000.0
2008-07-25 14:25:00,0.74405,0.7443,0.7438,0.7443,105800000.0
2008-07-25 14:26:00,0.7443,0.7443,0.7438,0.7438,200300000.0
2008-07-25 14:27:00,0.7439,0.74405,0.74385,0.744,127800001.0
2008-07-25 14:28:00,0.744,0.744,0.74375,0.74385,132500000.0
2008-07-25 14:29:00,0.74375,0.74375,0.7434,0.7434,48600000.0
2008-07-25 14:30:00,0.743,0.7433,0.7428,0.743,257699999.0
2008-07-25 14:31:00,0.7431,0.7438,0.74305,0.7432,290500001.0
2008-07-25 14:32:00,0.7432,0.7433,0.7429,0.743,166700001.0
2008-07-25 14:33:00,0.743,0.7435,0.7428,0.74295,113400000.0
2008-07-25 14:34:00,0.74295,0.74295,0.7427,0.7427,28600000.0
2008-07-25 14:35:00,0.7428,0.743,0.7427,0.7429,23300000.0
2008-07-25 14:36:00,0.743,0.74305,0.7429,0.74305,20900000.0
2008-07-25 14:37:00,0.74305,0.74355,0.743,0.7435,47500000.0
2008-07-25 14:38:00,0.74345,0.74345,0.74315,0.74325,82600000.0
2008-07-25 14:39:00,0.7434,0.7435,0.74325,0.7435,124800000.0
2008-07-25 14:40:00,0.7435,0.7435,0.7433,0.74345,210000000.0
2008-07-25 14:41:00,0.7434,0.74385,0.7434,0.7436,188300000.0
2008-07-25 14:42:00,0.74355,0.7438,0.7435,0.7436,109700000.0
2008-07-25 14:43:00,0.7436,0.74375,0.7434,0.7434,181399999.0
2008-07-25 14:44:00,0.7434,0.74385,0.7434,0.7437,129500000.0
2008-07-25 14:45:00,0.7437,0.74375,0.74355,0.74375,68600000.0
2008-07-25 14:46:00,0.7437,0.74375,0.74365,0.74365,16900000.0
2008-07-25 14:47:00,0.74365,0.74365,0.7435,0.7435,19700000.0
2008-07-25 14:48:00,0.7435,0.7436,0.7431,0.7434,125900000.0
2008-07-25 14:49:00,0.7434,0.74355,0.7433,0.74345,143200000.0
2008-07-25 14:50:00,0.7435,0.7435,0.7433,0.74335,129100000.0
2008-07-25 14:51:00,0.7433,0.7433,0.7433,0.7433,16400000.0
2008-07-25 14:52:00,0.7433,0.74335,0.74325,0.7433,112800000.0
2008-07-25 14:53:00,0.7434,0.74345,0.7433,0.74335,46000000.0
2008-07-25 14:54:00,0.74335,0.7434,0.74325,0.74335,74400000.0
2008-07-25 14:55:00,0.7434,0.74345,0.74335,0.7434,94700000.0
2008-07-25 14:56:00,0.7434,0.74395,0.7433,0.7434,235700000.0
2008-07-25 14:57:00,0.74335,0.7435,0.74335,0.74345,167000000.0
2008-07-25 14:58:00,0.74345,0.7437,0.74345,0.7437,78200000.0
2008-07-25 14:59:00,0.74365,0.74365,0.74355,0.74365,44700000.0
2008-07-25 15:00:00,0.7436,0.7437,0.74345,0.7435,88800000.0
2008-07-25 15:01:00,0.7435,0.7436,0.74345,0.74355,61300000.0
2008-07-25 15:02:00,0.7435,0.7436,0.74325,0.74335,73300000.0
2008-07-25 15:03:00,0.74335,0.74365,0.74325,0.74355,147200000.0
2008-07-25 15:04:00,0.7436,0.7437,0.7435,0.74365,129200000.0
2008-07-25 15:05:00,0.7437,0.7437,0.7433,0.74355,62600000.0
2008-07-25 15:06:00,0.7436,0.74375,0.7435,0.7436,72100000.0
2008-07-25 15:07:00,0.74355,0.74355,0.74355,0.74355,4100000.0
2008-07-25 15:08:00,0.7436,0.74375,0.74355,0.74355,47100000.0
2008-07-25 15:09:00,0.7436,0.7438,0.74355,0.74365,107800000.0
2008-07-25 15:10:00,0.7436,0.74395,0.743,0.74385,177900000.0
2008-07-25 15:11:00,0.74385,0.7439,0.7438,0.7438,22800000.0
2008-07-25 15:12:00,0.7438,0.7439,0.74355,0.74375,64700000.0
2008-07-25 15:13:00,0.74375,0.74375,0.74365,0.74365,17400000.0
2008-07-25 15:14:00,0.74365,0.7437,0.74325,0.7433,78800000.0
2008-07-25 15:15:00,0.7433,0.74335,0.74305,0.7432,191700000.0
2008-07-25 15:16:00,0.7432,0.74325,0.7431,0.7432,55100000.0
2008-07-25 15:17:00,0.7432,0.74325,0.743,0.7431,74400000.0
2008-07-25 15:18:00,0.7431,0.74315,0.7431,0.7431,18200000.0
2008-07-25 15:19:00,0.7431,0.7431,0.74275,0.74305,129000000.0
2008-07-25 15:20:00,0.74305,0.74305,0.7429,0.74295,29800000.0
2008-07-25 15:21:00,0.74295,0.7431,0.7428,0.7429,51900000.0
2008-07-25 15:22:00,0.7429,0.743,0.74275,0.74295,108300000.0
2008-07-25 15:23:00,0.7429,0.74295,0.74265,0.74275,118400000.0
2008-07-25 15:24:00,0.74275,0.743,0.74275,0.743,82100000.0
2008-07-25 15:25:00,0.743,0.7433,0.743,0.743,36700000.0
2008-07-25 15:26:00,0.743,0.74335,0.743,0.74335,21200000.0
2008-07-25 15:27:00,0.74307,0.74322,0.74303,0.74321,26500000.0
2008-07-25 15:28:00,0.7433,0.7435,0.7433,0.7435,54800000.0
2008-07-25 15:29:00,0.7435,0.7435,0.7433,0.7433,89900000.0
2008-07-25 15:30:00,0.7433,0.74335,0.7433,0.74335,12000000.0
2008-07-25 15:31:00,0.74335,0.74335,0.7433,0.7433,21000000.0
2008-07-25 15:32:00,0.7433,0.7433,0.74325,0.74325,7200000.0
2008-07-25 15:33:00,0.74325,0.7433,0.74305,0.74305,78700000.0
2008-07-25 15:34:00,0.7431,0.74325,0.7429,0.74325,99100000.0
2008-07-25 15:35:00,0.74315,0.7432,0.74305,0.74305,26700000.0
2008-07-25 15:36:00,0.74305,0.7431,0.74285,0.7429,216600000.0
2008-07-25 15:37:00,0.7429,0.74295,0.7429,0.74295,27500000.0
2008-07-25 15:38:00,0.7427,0.74299,0.74267,0.74278,14800000.0
2008-07-25 15:39:00,0.74285,0.7431,0.74276,0.7431,19100000.0
2008-07-25 15:40:00,0.7429,0.7429,0.7429,0.7429,1600000.0
2008-07-25 15:41:00,0.7429,0.7429,0.74275,0.7429,118100000.0
2008-07-25 15:42:00,0.74285,0.74285,0.74285,0.74285,12400000.0
2008-07-25 15:43:00,0.7428,0.74295,0.7428,0.7429,40900000.0
2008-07-25 15:44:00,0.743,0.7432,0.7429,0.74315,109700000.0
2008-07-25 15:45:00,0.74315,0.7433,0.74315,0.74315,99700000.0
2008-07-25 15:46:00,0.74315,0.74325,0.7431,0.7432,49000000.0
2008-07-25 15:47:00,0.74325,0.74355,0.7432,0.7435,93100000.0
2008-07-25 15:48:00,0.7435,0.7435,0.7435,0.7435,3200000.0
2008-07-25 15:49:00,0.74355,0.74355,0.7434,0.7434,62500000.0
2008-07-25 15:50:00,0.7434,0.74345,0.7433,0.7433,106100000.0
2008-07-25 15:51:00,0.74325,0.74325,0.74305,0.74305,55400000.0
2008-07-25 15:52:00,0.74305,0.7431,0.74305,0.7431,11400000.0
2008-07-25 15:53:00,0.7431,0.74325,0.7431,0.7432,16200000.0
2008-07-25 15:54:00,0.7432,0.7432,0.7431,0.7431,11200000.0
2008-07-25 15:55:00,0.7431,0.74315,0.74215,0.7422,43800000.0
2008-07-25 15:56:00,0.74215,0.7425,0.74215,0.74215,249900000.0
2008-07-25 15:57:00,0.74215,0.7425,0.74215,0.7424,277100000.0
2008-07-25 15:58:00,0.7424,0.7425,0.74215,0.7423,266600000.0
2008-07-25 15:59:00,0.7424,0.7425,0.7422,0.74225,44200000.0
2008-07-25 16:00:00,0.7423,0.7424,0.74195,0.74195,45300000.0
2008-07-25 16:01:00,0.7419,0.74215,0.74185,0.74185,11700000.0
2008-07-25 16:02:00,0.7419,0.74195,0.74175,0.74185,91100000.0
2008-07-25 16:03:00,0.74185,0.742,0.7418,0.74195,184000000.0
2008-07-25 16:04:00,0.74195,0.74195,0.7416,0.74175,74500000.0
2008-07-25 16:05:00,0.7418,0.7421,0.74175,0.742,123800000.0
2008-07-25 16:06:00,0.742,0.74215,0.74195,0.74215,57700000.0
2008-07-25 16:07:00,0.74215,0.74215,0.74185,0.74185,42300000.0
2008-07-25 16:08:00,0.7418,0.7418,0.74175,0.7418,14100000.0
2008-07-25 16:09:00,0.7418,0.74195,0.74175,0.74185,62900000.0
2008-07-25 16:10:00,0.74185,0.74195,0.7418,0.74195,78600000.0
2008-07-25 16:11:00,0.74195,0.742,0.7417,0.74175,114100000.0
2008-07-25 16:12:00,0.7417,0.7421,0.74165,0.74195,246899999.0
2008-07-25 16:13:00,0.74195,0.7421,0.74195,0.74205,122500000.0
2008-07-25 16:14:00,0.74205,0.7421,0.74175,0.7419,56700000.0
2008-07-25 16:15:00,0.7419,0.742,0.7419,0.74195,27000000.0
2008-07-25 16:16:00,0.74195,0.74195,0.7418,0.7419,67300000.0
2008-07-25 16:17:00,0.7419,0.7421,0.74185,0.7421,28200000.0
2008-07-25 16:18:00,0.7421,0.74225,0.74205,0.74225,77600000.0
2008-07-25 16:19:00,0.7422,0.7423,0.7422,0.74225,54600000.0
2008-07-25 16:20:00,0.74225,0.7423,0.74225,0.7423,87000000.0
2008-07-25 16:21:00,0.74225,0.74225,0.74205,0.7421,13100000.0
2008-07-25 16:22:00,0.7421,0.74215,0.7421,0.74215,4000000.0
2008-07-25 16:23:00,0.74215,0.7422,0.74215,0.74215,8800000.0
2008-07-25 16:24:00,0.7422,0.7424,0.7422,0.74225,29500000.0
2008-07-25 16:25:00,0.74225,0.7423,0.74225,0.74225,7600000.0
2008-07-25 16:26:00,0.74225,0.7425,0.74215,0.74235,83100000.0
2008-07-25 16:27:00,0.74235,0.7426,0.74215,0.74215,55700000.0
2008-07-25 16:28:00,0.74225,0.7423,0.74205,0.74225,40200000.0
2008-07-25 16:29:00,0.7422,0.74235,0.7422,0.74235,48200000.0
2008-07-25 16:30:00,0.7424,0.74265,0.74235,0.7426,40700000.0
2008-07-25 16:31:00,0.7426,0.7427,0.7426,0.7426,182200000.0
2008-07-25 16:32:00,0.74265,0.7427,0.7425,0.7427,82300000.0
2008-07-25 16:33:00,0.7427,0.7427,0.74255,0.7427,47000000.0
2008-07-25 16:34:00,0.7427,0.7427,0.74255,0.74255,3300000.0
2008-07-25 16:35:00,0.74255,0.7427,0.74255,0.7427,30100000.0
2008-07-25 16:36:00,0.7427,0.7427,0.7426,0.7427,24000000.0
2008-07-25 16:37:00,0.74265,0.7428,0.7426,0.7428,54900000.0
2008-07-25 16:38:00,0.7428,0.7428,0.7427,0.7427,31000000.0
2008-07-25 16:39:00,0.74252,0.74274,0.74252,0.74268,14100000.0
2008-07-25 16:40:00,0.7427,0.7427,0.7427,0.7427,15400000.0
2008-07-25 16:41:00,0.7427,0.7427,0.7427,0.7427,21400000.0
2008-07-25 16:42:00,0.7428,0.7428,0.7426,0.7426,25400000.0
2008-07-25 16:43:00,0.7426,0.7427,0.7424,0.7425,94900000.0
2008-07-25 16:44:00,0.7424,0.7425,0.7424,0.7424,66100000.0
2008-07-25 16:45:00,0.7424,0.74245,0.74235,0.7424,91100000.0
2008-07-25 16:46:00,0.7424,0.7424,0.7423,0.7423,87100000.0
2008-07-25 16:47:00,0.7423,0.7423,0.74195,0.74195,115800000.0
2008-07-25 16:48:00,0.74195,0.74195,0.7414,0.7414,236800000.0
2008-07-25 16:49:00,0.7414,0.74175,0.7414,0.74175,80200000.0
2008-07-25 16:50:00,0.74141,0.74179,0.74125,0.7414,30900000.0
2008-07-25 16:51:00,0.7417,0.74185,0.7416,0.7416,50700000.0
2008-07-25 16:52:00,0.7416,0.7416,0.74145,0.7415,47300000.0
2008-07-25 16:53:00,0.7416,0.74175,0.7415,0.7415,85900000.0
2008-07-25 16:54:00,0.7415,0.7422,0.7415,0.74185,95700000.0
2008-07-25 16:55:00,0.74185,0.7421,0.74185,0.7421,80700000.0
2008-07-25 16:56:00,0.7421,0.7421,0.7418,0.7419,49900000.0
2008-07-25 16:57:00,0.7419,0.742,0.7415,0.7415,114900000.0
2008-07-25 16:58:00,0.7415,0.7417,0.7414,0.7417,44000000.0
2008-07-25 16:59:00,0.7417,0.74175,0.7415,0.7415,48200000.0
2008-07-25 17:00:00,0.7415,0.7417,0.7414,0.7416,85800000.0
2008-07-25 17:01:00,0.74155,0.7419,0.74155,0.7417,71100000.0
2008-07-25 17:02:00,0.7417,0.7419,0.7417,0.7419,24900000.0
2008-07-25 17:03:00,0.7419,0.742,0.7417,0.74195,108800000.0
2008-07-25 17:04:00,0.7419,0.7419,0.7418,0.74185,10400000.0
2008-07-25 17:05:00,0.7419,0.7419,0.7418,0.7419,16600000.0
2008-07-25 17:06:00,0.7419,0.7419,0.7418,0.7418,15700000.0
2008-07-25 17:07:00,0.7421,0.7421,0.7418,0.7418,2000000.0
2008-07-25 17:08:00,0.7418,0.7418,0.7415,0.74165,80600000.0
2008-07-25 17:09:00,0.7416,0.74175,0.7416,0.7417,42700000.0
2008-07-25 17:10:00,0.74175,0.7418,0.74175,0.7418,4000000.0
2008-07-25 17:11:00,0.7418,0.74185,0.7416,0.7418,57800000.0
2008-07-25 17:12:00,0.74185,0.7419,0.74185,0.7419,14400000.0
2008-07-25 17:13:00,0.7419,0.742,0.74185,0.74195,175000000.0
2008-07-25 17:14:00,0.742,0.74205,0.74195,0.742,71000000.0
2008-07-25 17:15:00,0.742,0.7422,0.742,0.7422,95800000.0
2008-07-25 17:16:00,0.7422,0.7424,0.7421,0.7421,86900000.0
2008-07-25 17:17:00,0.74205,0.7421,0.742,0.7421,19100000.0
2008-07-25 17:18:00,0.7421,0.7421,0.7421,0.7421,1000000.0
2008-07-25 17:19:00,0.7421,0.7421,0.7421,0.7421,1000000.0
2008-07-25 17:20:00,0.74205,0.7421,0.742,0.74205,13800000.0
2008-07-25 17:21:00,0.7421,0.74215,0.7421,0.74215,29600000.0
2008-07-25 17:22:00,0.7421,0.7421,0.7421,0.7421,8500000.0
2008-07-25 17:23:00,0.7422,0.74235,0.7422,0.7423,39700000.0
2008-07-25 17:24:00,0.7423,0.74245,0.7423,0.7424,33000000.0
2008-07-25 17:25:00,0.7425,0.74265,0.7425,0.7425,36000000.0
2008-07-25 17:26:00,0.74255,0.74265,0.7425,0.7425,63200000.0
2008-07-25 17:27:00,0.7425,0.7425,0.7425,0.7425,40500000.0
2008-07-25 17:28:00,0.7425,0.7426,0.7425,0.7425,78900000.0
2008-07-25 17:29:00,0.7425,0.7427,0.7425,0.7427,108300000.0
2008-07-25 17:30:00,0.7427,0.7427,0.74215,0.7422,240000000.0
2008-07-25 17:31:00,0.7422,0.7423,0.742,0.7421,99900000.0
2008-07-25 17:32:00,0.7421,0.7421,0.7421,0.7421,26600000.0
2008-07-25 17:33:00,0.742,0.7421,0.742,0.742,38100000.0
2008-07-25 17:34:00,0.742,0.742,0.742,0.742,44200000.0
2008-07-25 17:35:00,0.74168,0.74212,0.74143,0.74203,35400000.0
2008-07-25 17:36:00,0.742,0.742,0.742,0.742,24900000.0
2008-07-25 17:37:00,0.742,0.742,0.74195,0.74195,17900000.0
2008-07-25 17:38:00,0.742,0.742,0.74195,0.74195,21900000.0
2008-07-25 17:39:00,0.742,0.742,0.74195,0.74195,7300000.0
2008-07-25 17:40:00,0.7419,0.7419,0.7419,0.7419,2100000.0
2008-07-25 17:41:00,0.74195,0.74195,0.74195,0.74195,4100000.0
2008-07-25 17:42:00,0.742,0.742,0.742,0.742,1000000.0
2008-07-25 17:43:00,0.74195,0.74195,0.7419,0.7419,20400000.0
2008-07-25 17:44:00,0.74155,0.74193,0.74155,0.74171,58700000.0
2008-07-25 17:45:00,0.742,0.74225,0.7419,0.742,48300000.0
2008-07-25 17:46:00,0.742,0.742,0.7417,0.7417,48300000.0
2008-07-25 17:47:00,0.7417,0.7422,0.7417,0.7421,31700000.0
2008-07-25 17:48:00,0.7421,0.7422,0.74185,0.7419,123300000.0
2008-07-25 17:49:00,0.74185,0.74195,0.7418,0.74185,38100000.0
2008-07-25 17:50:00,0.74185,0.74185,0.74155,0.74155,106800000.0
2008-07-25 17:51:00,0.74155,0.7416,0.7412,0.74135,150400000.0
2008-07-25 17:52:00,0.74135,0.7414,0.7413,0.74135,19200000.0
2008-07-25 17:53:00,0.74135,0.74145,0.74135,0.74145,13100000.0
2008-07-25 17:54:00,0.7415,0.7416,0.74125,0.7414,153600000.0
2008-07-25 17:55:00,0.7414,0.74205,0.7413,0.7416,237200000.0
2008-07-25 17:56:00,0.7416,0.7417,0.7416,0.7417,131900000.0
2008-07-25 17:57:00,0.7417,0.7417,0.7416,0.7416,59300000.0
2008-07-25 17:58:00,0.74165,0.7418,0.7416,0.74175,29400000.0
2008-07-25 17:59:00,0.74175,0.74175,0.74155,0.74155,109000000.0
2008-07-25 18:00:00,0.7417,0.74225,0.7417,0.7419,143000000.0
2008-07-25 18:01:00,0.7419,0.74245,0.7417,0.74245,82400000.0
2008-07-25 18:02:00,0.74245,0.74275,0.74245,0.74275,50300000.0
2008-07-25 18:03:00,0.74275,0.7429,0.7427,0.7427,24100000.0
2008-07-25 18:04:00,0.74275,0.74295,0.7426,0.7426,37700000.0
2008-07-25 18:05:00,0.7426,0.7426,0.7426,0.7426,4500000.0
2008-07-25 18:06:00,0.7426,0.7426,0.7426,0.7426,12500000.0
2008-07-25 18:07:00,0.7426,0.74265,0.7426,0.7426,18800000.0
2008-07-25 18:08:00,0.74228,0.74281,0.74219,0.74223,41200000.0
2008-07-25 18:09:00,0.74255,0.74255,0.74255,0.74255,1600000.0
2008-07-25 18:10:00,0.7426,0.7426,0.7425,0.7425,10800000.0
2008-07-25 18:11:00,0.74255,0.74255,0.74255,0.74255,5500000.0
2008-07-25 18:12:00,0.74255,0.7427,0.74255,0.74265,19800000.0
2008-07-25 18:13:00,0.74265,0.7427,0.7426,0.7426,26400000.0
2008-07-25 18:14:00,0.7426,0.7426,0.7426,0.7426,1200000.0
2008-07-25 18:15:00,0.74305,0.74305,0.74263,0.74263,23600000.0
2008-07-25 18:16:00,0.7426,0.7426,0.7426,0.7426,7200000.0
2008-07-25 18:17:00,0.7426,0.7426,0.7422,0.7422,25500000.0
2008-07-25 18:18:00,0.7422,0.7422,0.7422,0.7422,3500000.0
2008-07-25 18:19:00,0.7422,0.7424,0.7422,0.7424,14200000.0
2008-07-25 18:20:00,0.7424,0.7424,0.7424,0.7424,3000000.0
2008-07-25 18:21:00,0.7424,0.7424,0.7424,0.7424,4600000.0
2008-07-25 18:22:00,0.7424,0.7424,0.7424,0.7424,1400000.0
2008-07-25 18:23:00,0.74245,0.74245,0.74245,0.74245,1000000.0
2008-07-25 18:24:00,0.74245,0.74245,0.74245,0.74245,1000000.0
2008-07-25 18:25:00,0.7424,0.74255,0.7424,0.7425,21100000.0
2008-07-25 18:26:00,0.74244,0.74255,0.74217,0.74252,51300000.0
2008-07-25 18:27:00,0.7425,0.7425,0.7425,0.7425,3600000.0
2008-07-25 18:28:00,0.74222,0.74257,0.74221,0.74257,162300000.0
2008-07-25 18:29:00,0.74264,0.74264,0.74229,0.74254,84600000.0
2008-07-25 18:30:00,0.7425,0.7425,0.74215,0.74215,12900000.0
2008-07-25 18:31:00,0.74205,0.74205,0.7419,0.7419,11300000.0
2008-07-25 18:32:00,0.74192,0.74194,0.74157,0.74188,37400000.0
2008-07-25 18:33:00,0.74195,0.7423,0.74195,0.7423,20400000.0
2008-07-25 18:34:00,0.7423,0.7423,0.74215,0.74215,16300000.0
2008-07-25 18:35:00,0.74215,0.7423,0.74215,0.7423,11600000.0
2008-07-25 18:36:00,0.74225,0.74225,0.74225,0.74225,1600000.0
2008-07-25 18:37:00,0.74198,0.74236,0.74198,0.74232,30600000.0
2008-07-25 18:38:00,0.74225,0.74225,0.74205,0.74215,20300000.0
2008-07-25 18:39:00,0.74205,0.74245,0.74205,0.74225,77300000.0
2008-07-25 18:40:00,0.74215,0.74215,0.74215,0.74215,4100000.0
2008-07-25 18:41:00,0.7422,0.7423,0.7421,0.7423,38000000.0
2008-07-25 18:42:00,0.74225,0.74225,0.74185,0.7421,52200000.0
2008-07-25 18:43:00,0.7421,0.74215,0.74205,0.74215,6400000.0
2008-07-25 18:44:00,0.7422,0.7422,0.74205,0.74205,16400000.0
2008-07-25 18:45:00,0.74205,0.74205,0.74195,0.74195,9200000.0
2008-07-25 18:46:00,0.74195,0.74205,0.74195,0.74205,11400000.0
2008-07-25 18:47:00,0.74205,0.74205,0.7419,0.7419,6900000.0
2008-07-25 18:48:00,0.7419,0.74205,0.7419,0.74205,37400000.0
2008-07-25 18:49:00,0.7417,0.74207,0.74156,0.74207,90100000.0
2008-07-25 18:50:00,0.74213,0.74233,0.74161,0.74192,116100000.0
2008-07-25 18:51:00,0.74205,0.7421,0.74205,0.7421,5700000.0
2008-07-25 18:52:00,0.7418,0.74217,0.74161,0.74217,19800000.0
2008-07-25 18:53:00,0.74236,0.74248,0.74221,0.74238,75200000.0
2008-07-25 18:54:00,0.74235,0.74235,0.74219,0.74227,35500000.0
2008-07-25 18:55:00,0.74205,0.7422,0.7419,0.7421,55600000.0
2008-07-25 18:56:00,0.7423,0.74245,0.7421,0.7424,15000000.0
2008-07-25 18:57:00,0.7424,0.7424,0.74205,0.7421,20100000.0
2008-07-25 18:58:00,0.7421,0.7421,0.7421,0.7421,8200000.0
2008-07-25 18:59:00,0.74185,0.7421,0.74161,0.74172,29100000.0
2008-07-25 19:00:00,0.7421,0.7421,0.7421,0.7421,1600000.0
2008-07-25 19:01:00,0.7422,0.7422,0.7421,0.7421,10800000.0
2008-07-25 19:02:00,0.7421,0.7421,0.74205,0.74205,15500000.0
2008-07-25 19:03:00,0.74205,0.74225,0.74205,0.74225,8300000.0
2008-07-25 19:04:00,0.7423,0.7423,0.742,0.7422,46600000.0
2008-07-25 19:05:00,0.7422,0.7422,0.7421,0.7421,13300000.0
2008-07-25 19:06:00,0.7421,0.74215,0.7418,0.7421,91000000.0
2008-07-25 19:07:00,0.74215,0.7422,0.7421,0.74215,27800000.0
2008-07-25 19:08:00,0.7422,0.7422,0.7416,0.7419,59700000.0
2008-07-25 19:09:00,0.7419,0.7419,0.7418,0.7418,8700000.0
2008-07-25 19:10:00,0.7418,0.7419,0.7418,0.7418,20500000.0
2008-07-25 19:11:00,0.7418,0.7418,0.7416,0.74165,56500000.0
2008-07-25 19:12:00,0.74165,0.74165,0.74165,0.74165,3200000.0
2008-07-25 19:13:00,0.74195,0.74195,0.74195,0.74195,1000000.0
2008-07-25 19:14:00,0.742,0.7431,0.7418,0.74295,140600000.0
2008-07-25 19:15:00,0.7428,0.7428,0.742,0.74225,56200000.0
2008-07-25 19:16:00,0.7423,0.74265,0.7423,0.74245,29600000.0
2008-07-25 19:17:00,0.74245,0.74255,0.7418,0.7421,77000000.0
2008-07-25 19:18:00,0.7421,0.7424,0.7421,0.7422,52600000.0
2008-07-25 19:19:00,0.7422,0.7422,0.74155,0.74165,32100000.0
2008-07-25 19:20:00,0.74165,0.742,0.74165,0.74185,46600000.0
2008-07-25 19:21:00,0.74175,0.74175,0.74175,0.74175,4200000.0
2008-07-25 19:22:00,0.74135,0.74173,0.74135,0.74172,30600000.0
2008-07-25 19:23:00,0.74159,0.74177,0.74139,0.74177,19200000.0
2008-07-25 19:24:00,0.7418,0.74185,0.7418,0.74185,2000000.0
2008-07-25 19:25:00,0.74164,0.742,0.74143,0.74188,51400000.0
2008-07-25 19:26:00,0.74191,0.74191,0.74164,0.74187,15900000.0
2008-07-25 19:27:00,0.74192,0.74192,0.7415,0.74184,50700000.0
2008-07-25 19:28:00,0.74185,0.74225,0.74185,0.7422,41700000.0
2008-07-25 19:29:00,0.7423,0.7425,0.7423,0.7424,124500000.0
2008-07-25 19:30:00,0.74242,0.74258,0.74196,0.74208,38600000.0
2008-07-25 19:31:00,0.7424,0.7424,0.7422,0.7423,152600000.0
2008-07-25 19:32:00,0.74213,0.74254,0.7418,0.74254,68000000.0
2008-07-25 19:33:00,0.7423,0.7423,0.7422,0.7423,14600000.0
2008-07-25 19:34:00,0.7423,0.7423,0.7422,0.7422,71500000.0
2008-07-25 19:35:00,0.7422,0.7422,0.742,0.74205,6700000.0
2008-07-25 19:36:00,0.7423,0.7423,0.74205,0.74205,6900000.0
2008-07-25 19:37:00,0.7423,0.7423,0.74205,0.74215,14700000.0
2008-07-25 19:38:00,0.7421,0.7421,0.7421,0.7421,7100000.0
2008-07-25 19:39:00,0.74185,0.74229,0.7418,0.74182,102800000.0
2008-07-25 19:40:00,0.74183,0.74232,0.74183,0.74201,80899999.0
2008-07-25 19:41:00,0.74198,0.74225,0.74189,0.74225,92499999.0
2008-07-25 19:42:00,0.7423,0.74238,0.74191,0.74238,219499999.0
2008-07-25 19:43:00,0.7422,0.7425,0.7422,0.74225,32500000.0
2008-07-25 19:44:00,0.74225,0.74225,0.74215,0.74215,9000000.0
2008-07-25 19:45:00,0.7422,0.7426,0.7422,0.74235,87100000.0
2008-07-25 19:46:00,0.74245,0.7425,0.74245,0.7425,13800000.0
2008-07-25 19:47:00,0.7425,0.74265,0.7425,0.74265,6500000.0
2008-07-25 19:48:00,0.74265,0.74265,0.7425,0.7426,17000000.0
2008-07-25 19:49:00,0.7426,0.74275,0.7425,0.7427,31700000.0
2008-07-25 19:50:00,0.74247,0.7429,0.74228,0.74247,53000000.0
2008-07-25 19:51:00,0.7427,0.74275,0.7427,0.74275,12200000.0
2008-07-25 19:52:00,0.74275,0.74275,0.74245,0.74245,44200000.0
2008-07-25 19:53:00,0.74245,0.7425,0.742,0.7421,40300000.0
2008-07-25 19:54:00,0.7421,0.7421,0.74195,0.742,43200000.0
2008-07-25 19:55:00,0.742,0.74215,0.742,0.74215,31200000.0
2008-07-25 19:56:00,0.7422,0.7422,0.7422,0.7422,17000000.0
2008-07-25 19:57:00,0.7424,0.74245,0.7424,0.74245,4600000.0
2008-07-25 19:58:00,0.74265,0.74265,0.7424,0.7424,17500000.0
2008-07-25 19:59:00,0.74201,0.74236,0.74189,0.74191,47300000.0
2008-07-25 20:00:00,0.7422,0.74255,0.7421,0.74255,65300000.0
2008-07-25 20:01:00,0.74275,0.7428,0.74275,0.74275,11500000.0
2008-07-25 20:02:00,0.74275,0.74275,0.7425,0.74255,12000000.0
2008-07-25 20:03:00,0.74255,0.7426,0.74255,0.7426,2600000.0
2008-07-25 20:04:00,0.74249,0.74271,0.74232,0.7424,23500000.0
2008-07-25 20:05:00,0.74255,0.74255,0.74255,0.74255,3200000.0
2008-07-25 20:06:00,0.74255,0.74255,0.74245,0.74245,21200000.0
2008-07-25 20:07:00,0.74251,0.74252,0.74209,0.74252,16000000.0
2008-07-25 20:08:00,0.7424,0.7424,0.7421,0.7421,48200000.0
2008-07-25 20:09:00,0.7421,0.7421,0.7421,0.7421,15000000.0
2008-07-25 20:10:00,0.74199,0.74241,0.74181,0.74188,38100000.0
2008-07-25 20:11:00,0.74188,0.74222,0.74187,0.74192,17400000.0
2008-07-25 20:12:00,0.74191,0.74224,0.74186,0.74191,40200000.0
2008-07-25 20:13:00,0.7421,0.7425,0.74195,0.74235,102500000.0
2008-07-25 20:14:00,0.74235,0.74235,0.74235,0.74235,4600000.0
2008-07-25 20:15:00,0.7425,0.7428,0.7424,0.74245,88800000.0
2008-07-25 20:16:00,0.7424,0.7424,0.7424,0.7424,1400000.0
2008-07-25 20:17:00,0.74217,0.74261,0.74217,0.74254,67200000.0
2008-07-25 20:18:00,0.7424,0.7424,0.74225,0.74225,15900000.0
2008-07-25 20:19:00,0.7423,0.7426,0.7423,0.74235,34700000.0
2008-07-25 20:20:00,0.74223,0.74258,0.74194,0.74194,20300000.0
2008-07-25 20:21:00,0.74235,0.74235,0.74235,0.74235,1000000.0
2008-07-25 20:22:00,0.74235,0.74235,0.74235,0.74235,2000000.0
2008-07-25 20:23:00,0.74235,0.7424,0.74235,0.7424,10000000.0
2008-07-25 20:24:00,0.7424,0.7424,0.7419,0.7422,41400000.0
2008-07-25 20:25:00,0.74225,0.74225,0.7419,0.7419,11800000.0
2008-07-25 20:26:00,0.742,0.742,0.7416,0.74195,18800000.0
2008-07-25 20:27:00,0.74205,0.74205,0.742,0.742,6100000.0
2008-07-25 20:28:00,0.742,0.74215,0.742,0.74215,12800000.0
2008-07-25 20:29:00,0.74224,0.74227,0.74192,0.74223,20900000.0
2008-07-25 20:30:00,0.74215,0.7422,0.74215,0.74215,8100000.0
2008-07-25 20:31:00,0.74217,0.74223,0.74186,0.74198,13400000.0
2008-07-25 20:32:00,0.74225,0.743,0.7422,0.74235,80300000.0
2008-07-25 20:33:00,0.74195,0.74235,0.74192,0.74214,21500000.0
2008-07-25 20:34:00,0.74216,0.74242,0.74204,0.74242,29200000.0
2008-07-25 20:35:00,0.74235,0.74235,0.74235,0.74235,1000000.0
2008-07-25 20:36:00,0.74235,0.74235,0.74235,0.74235,2000000.0
2008-07-25 20:37:00,0.74235,0.74235,0.74235,0.74235,3000000.0
2008-07-25 20:38:00,0.74234,0.74257,0.74234,0.74247,43900000.0
2008-07-25 20:39:00,0.74253,0.74256,0.74203,0.74247,44200000.0
2008-07-25 20:40:00,0.7425,0.7427,0.74238,0.74239,50700000.0
2008-07-25 20:41:00,0.74237,0.74259,0.74237,0.74244,66000000.0
2008-07-25 20:42:00,0.74243,0.74243,0.74236,0.74236,13300000.0
2008-07-25 20:43:00,0.7423,0.7424,0.7423,0.7424,20600000.0
2008-07-25 20:44:00,0.7424,0.7424,0.7423,0.7423,4000000.0
2008-07-25 20:45:00,0.74217,0.74248,0.74197,0.74213,157899995.0
2008-07-25 20:46:00,0.7423,0.7423,0.7423,0.7423,4000000.0
2008-07-25 20:47:00,0.74249,0.74251,0.74207,0.74212,11000000.0
2008-07-25 20:48:00,0.7423,0.7423,0.7423,0.7423,2000000.0
2008-07-25 20:49:00,0.74243,0.74249,0.74188,0.7421,48100000.0
2008-07-25 20:50:00,0.74209,0.74251,0.74198,0.74198,40800000.0
2008-07-25 20:51:00,0.7423,0.7428,0.7423,0.7425,38800000.0
2008-07-25 20:52:00,0.7425,0.7425,0.7425,0.7425,3900000.0
2008-07-25 20:53:00,0.7425,0.7425,0.7421,0.74225,50300000.0
2008-07-25 20:54:00,0.7425,0.74265,0.7423,0.74235,54500000.0
2008-07-25 20:55:00,0.74225,0.7424,0.74225,0.7424,20000000.0
2008-07-25 20:56:00,0.74235,0.7424,0.74235,0.7424,6800000.0
2008-07-25 20:57:00,0.7423,0.7423,0.7423,0.7423,4000000.0
2008-07-25 20:58:00,0.7422,0.7424,0.7422,0.7423,26600000.0
2008-07-25 20:59:00,0.7423,0.7425,0.7423,0.7424,30200000.0
2008-07-25 21:00:00,0.74245,0.7425,0.74245,0.7425,12000000.0
2008-07-25 21:01:00,0.7425,0.7425,0.7425,0.7425,3600000.0
2008-07-25 21:02:00,0.7425,0.7427,0.7425,0.74255,6800000.0
2008-07-25 21:03:00,0.74255,0.74255,0.74235,0.74235,85600000.0
2008-07-25 21:04:00,0.74208,0.7425,0.74197,0.74246,21000000.0
2008-07-25 21:05:00,0.74238,0.74254,0.74224,0.7425,16900000.0
2008-07-25 21:06:00,0.7424,0.7424,0.7424,0.7424,3800000.0
2008-07-25 21:07:00,0.74218,0.74257,0.74213,0.74248,215700000.0
2008-07-25 21:08:00,0.7426,0.7427,0.74235,0.74261,100200000.0
2008-07-25 21:09:00,0.7424,0.7424,0.7423,0.7423,10600000.0
2008-07-25 21:10:00,0.7424,0.74245,0.7424,0.74245,18300000.0
2008-07-25 21:11:00,0.74218,0.74251,0.74204,0.74251,101900000.0
2008-07-25 21:12:00,0.74248,0.74251,0.74226,0.74251,47300000.0
2008-07-25 21:13:00,0.74255,0.74267,0.74251,0.74267,94300000.0
2008-07-25 21:14:00,0.74267,0.74267,0.74224,0.74251,159200000.0
2008-07-25 21:15:00,0.74245,0.74245,0.74245,0.74245,4100000.0
2008-07-25 21:16:00,0.74245,0.74261,0.74245,0.7426,51000000.0
2008-07-25 21:17:00,0.7426,0.74262,0.74252,0.74262,92500000.0
2008-07-25 21:18:00,0.7425,0.74275,0.7425,0.74275,30100000.0
2008-07-25 21:19:00,0.74244,0.74286,0.74234,0.74273,92400000.0
2008-07-25 21:20:00,0.7429,0.74305,0.74268,0.74281,26900000.0
2008-07-25 21:21:00,0.74282,0.74282,0.74246,0.74246,38700000.0
2008-07-25 21:22:00,0.74255,0.74286,0.74255,0.74277,28300000.0
2008-07-25 21:23:00,0.7428,0.7428,0.7428,0.7428,3200000.0
2008-07-25 21:24:00,0.74275,0.74295,0.74275,0.74295,12000000.0
2008-07-25 21:25:00,0.74265,0.74301,0.7425,0.7425,39100000.0
2008-07-25 21:26:00,0.74295,0.7436,0.74295,0.7434,88900000.0
2008-07-25 21:27:00,0.7434,0.7434,0.7434,0.7434,1000000.0
2008-07-25 21:28:00,0.7434,0.7434,0.74295,0.74305,87800000.0
2008-07-25 21:29:00,0.7431,0.74315,0.7431,0.7431,5000000.0
2008-07-25 21:30:00,0.74315,0.74315,0.7431,0.74315,4000000.0
2008-07-25 21:31:00,0.74315,0.74315,0.74315,0.74315,3000000.0
2008-07-25 21:32:00,0.74315,0.74315,0.74315,0.74315,1000000.0
2008-07-25 21:33:00,0.74327,0.74327,0.74273,0.74284,34300000.0
2008-07-25 21:34:00,0.74296,0.74315,0.74291,0.74315,44000000.0
2008-07-25 21:35:00,0.74315,0.74315,0.74305,0.74315,21300000.0
2008-07-25 21:36:00,0.74283,0.74323,0.74273,0.74323,20500000.0
2008-07-25 21:37:00,0.74321,0.74326,0.74288,0.74321,118999998.0
2008-07-25 21:38:00,0.74315,0.74315,0.7431,0.7431,8200000.0
2008-07-25 21:39:00,0.7431,0.7431,0.7431,0.7431,19600000.0
2008-07-25 21:40:00,0.7431,0.7431,0.74305,0.74305,10700000.0
2008-07-25 21:41:00,0.74284,0.74331,0.74284,0.74331,6200000.0
2008-07-25 21:42:00,0.74335,0.7434,0.7432,0.7432,32800000.0
2008-07-25 21:43:00,0.7433,0.7434,0.7433,0.74335,29400000.0
2008-07-25 21:44:00,0.7435,0.7435,0.74265,0.74275,78200000.0
2008-07-25 21:45:00,0.74275,0.74325,0.74275,0.74315,20200000.0
2008-07-25 21:46:00,0.74296,0.74296,0.74267,0.74285,33900000.0
2008-07-25 21:47:00,0.74297,0.7432,0.74297,0.7432,18400000.0
2008-07-25 21:48:00,0.74315,0.74326,0.74288,0.74326,16000000.0
2008-07-25 21:49:00,0.74316,0.74316,0.74276,0.74276,8500000.0
2008-07-25 21:50:00,0.74315,0.74315,0.74315,0.74315,2000000.0
2008-07-25 21:51:00,0.74296,0.74345,0.74296,0.74345,19200000.0
2008-07-25 21:52:00,0.74315,0.7432,0.743,0.7432,34200000.0
2008-07-25 21:53:00,0.74325,0.7433,0.7429,0.7431,38300000.0
2008-07-25 21:54:00,0.7432,0.7434,0.7428,0.7429,71000000.0
2008-07-25 21:55:00,0.7429,0.7432,0.7429,0.7432,32300000.0
2008-07-25 21:56:00,0.7434,0.7435,0.74315,0.7432,46500000.0
2008-07-25 21:57:00,0.74325,0.7433,0.7432,0.74325,8800000.0
2008-07-25 21:58:00,0.74325,0.74325,0.7427,0.7427,31200000.0
2008-07-25 21:59:00,0.7427,0.7427,0.7427,0.7427,18000000.0
2008-07-25 22:00:00,0.7427,0.7427,0.7427,0.7427,3800000.0
2008-07-25 22:01:00,0.7428,0.7431,0.7428,0.74285,26700000.0
2008-07-25 22:02:00,0.74285,0.74285,0.74285,0.74285,1000000.0
2008-07-25 22:03:00,0.74285,0.74285,0.74285,0.74285,4100000.0
2008-07-25 22:04:00,0.74285,0.74285,0.74285,0.74285,16400000.0
2008-07-25 22:05:00,0.74285,0.74285,0.74285,0.74285,4100000.0
2008-07-25 22:06:00,0.7429,0.7429,0.7428,0.7429,25400000.0
2008-07-25 22:07:00,0.7429,0.74295,0.7428,0.7429,34600000.0
2008-07-25 22:08:00,0.74285,0.7429,0.74285,0.7429,7300000.0
2008-07-25 22:09:00,0.7429,0.7429,0.7429,0.7429,3200000.0
2008-07-25 22:10:00,0.7428,0.7428,0.7428,0.7428,3100000.0
2008-07-25 22:11:00,0.74253,0.74263,0.7423,0.74234,31400000.0
2008-07-25 22:12:00,0.7429,0.74295,0.7429,0.74295,5700000.0
2008-07-25 22:13:00,0.74305,0.7431,0.743,0.743,9000000.0
2008-07-25 22:14:00,0.7429,0.743,0.74285,0.743,20800000.0
2008-07-25 22:15:00,0.74295,0.74295,0.74295,0.74295,2700000.0
2008-07-25 22:16:00,0.74257,0.74261,0.74252,0.74253,41300000.0
2008-07-25 22:17:00,0.74262,0.74262,0.74243,0.74245,111700000.0
2008-07-25 22:18:00,0.74295,0.74295,0.74255,0.74255,42400000.0
2008-07-25 22:19:00,0.74255,0.74255,0.74215,0.7423,33700000.0
2008-07-25 22:20:00,0.7423,0.74255,0.74225,0.74255,28700000.0
2008-07-25 22:21:00,0.74255,0.7427,0.74255,0.74255,15300000.0
2008-07-25 22:22:00,0.7425,0.74255,0.7423,0.74255,14000000.0
2008-07-25 22:23:00,0.74245,0.74245,0.7422,0.7423,45200000.0
2008-07-25 22:24:00,0.7423,0.7424,0.74225,0.74225,30400000.0
2008-07-25 22:25:00,0.74193,0.74205,0.74181,0.74203,171900000.0
2008-07-25 22:26:00,0.7422,0.7422,0.74215,0.74215,17800000.0
2008-07-25 22:27:00,0.7421,0.7421,0.7421,0.7421,6100000.0
2008-07-25 22:28:00,0.7419,0.74208,0.7418,0.74195,45800000.0
2008-07-25 22:29:00,0.74215,0.74215,0.74215,0.74215,1000000.0
2008-07-25 22:30:00,0.7421,0.7421,0.7421,0.7421,1000000.0
2008-07-25 22:31:00,0.74215,0.74215,0.74215,0.74215,1000000.0
2008-07-25 22:32:00,0.7422,0.7422,0.7422,0.7422,1000000.0
2008-07-25 22:33:00,0.7423,0.7424,0.7422,0.7422,33500000.0
2008-07-25 22:34:00,0.7422,0.74245,0.7422,0.7424,18200000.0
2008-07-25 22:35:00,0.74245,0.7425,0.7421,0.7422,69600000.0
2008-07-25 22:36:00,0.7422,0.74295,0.7422,0.74255,120500000.0
2008-07-25 22:37:00,0.74255,0.7426,0.74245,0.7426,16300000.0
2008-07-25 22:38:00,0.74245,0.7426,0.7423,0.7423,12100000.0
2008-07-25 22:39:00,0.74205,0.7424,0.74205,0.74235,16500000.0
2008-07-25 22:40:00,0.74245,0.7425,0.7422,0.7422,60500000.0
2008-07-25 22:41:00,0.7423,0.7424,0.7421,0.7422,67300000.0
2008-07-25 22:42:00,0.7422,0.74235,0.7419,0.7422,85600000.0
2008-07-25 22:43:00,0.74235,0.7424,0.742,0.7421,67700000.0
2008-07-25 22:44:00,0.74225,0.7424,0.7421,0.7424,31700000.0
2008-07-25 22:45:00,0.7423,0.7427,0.7423,0.7426,57200000.0
2008-07-25 22:46:00,0.7426,0.7426,0.7422,0.7422,19200000.0
2008-07-25 22:47:00,0.7422,0.7424,0.7422,0.74225,19600000.0
2008-07-25 22:48:00,0.74235,0.7424,0.7422,0.7423,29200000.0
2008-07-25 22:49:00,0.74225,0.74225,0.74195,0.742,43900000.0
2008-07-25 22:50:00,0.742,0.742,0.742,0.742,5400000.0
2008-07-25 22:51:00,0.742,0.742,0.7419,0.7419,50000000.0
2008-07-25 22:52:00,0.7419,0.7419,0.7412,0.7413,42100000.0
2008-07-25 22:53:00,0.74125,0.74215,0.74125,0.74165,61000000.0
2008-07-25 22:54:00,0.74165,0.7419,0.7415,0.74155,8200000.0
2008-07-25 22:55:00,0.74165,0.7417,0.7416,0.74165,8000000.0
2008-07-25 22:56:00,0.74145,0.74157,0.7414,0.7414,14600000.0
2008-07-25 22:57:00,0.74127,0.74131,0.74127,0.74128,22400000.0
2008-07-25 22:58:00,0.7416,0.74165,0.7416,0.74165,3000000.0
2008-07-25 22:59:00,0.74155,0.7416,0.7414,0.7414,17300000.0
2008-07-28 00:01:00,0.7427,0.7427,0.7425,0.7425,110900000.0
2008-07-28 00:02:00,0.7427,0.7429,0.7427,0.7429,110900000.0
2008-07-28 00:03:00,0.743,0.743,0.7427,0.7427,110900000.0
2008-07-28 00:04:00,0.7426,0.7427,0.7425,0.7425,110900000.0
2008-07-28 00:05:00,0.7426,0.7426,0.7424,0.7424,110900000.0
2008-07-28 00:06:00,0.7425,0.7425,0.7424,0.7425,110900000.0
2008-07-28 00:07:00,0.7424,0.7425,0.7424,0.7425,110900000.0
2008-07-28 00:08:00,0.7426,0.7427,0.7425,0.7425,110900000.0
2008-07-28 00:11:00,0.7424,0.7424,0.7424,0.7424,110900000.0
2008-07-28 00:12:00,0.7423,0.7423,0.7422,0.7422,110900000.0
2008-07-28 00:13:00,0.742,0.7423,0.742,0.7423,110900000.0
2008-07-28 00:14:00,0.7422,0.7422,0.7422,0.7422,110900000.0
2008-07-28 00:15:00,0.7423,0.7423,0.7423,0.7423,110900000.0
2008-07-28 00:16:00,0.7424,0.7424,0.7424,0.7424,110900000.0
2008-07-28 00:17:00,0.7423,0.7423,0.7421,0.7422,110900000.0
2008-07-28 00:18:00,0.7421,0.7423,0.742,0.742,110900000.0
2008-07-28 00:19:00,0.7423,0.7423,0.7421,0.7422,110900000.0
2008-07-28 00:20:00,0.742,0.7422,0.742,0.7421,110900000.0
2008-07-28 00:21:00,0.7422,0.7422,0.7421,0.7422,110900000.0
2008-07-28 00:22:00,0.7421,0.7422,0.742,0.7421,110900000.0
2008-07-28 00:24:00,0.742,0.7421,0.742,0.7421,110900000.0
2008-07-28 00:25:00,0.742,0.7427,0.742,0.7427,110900000.0
2008-07-28 00:26:00,0.7426,0.7428,0.7422,0.7424,110900000.0
2008-07-28 00:27:00,0.7426,0.7426,0.7425,0.7426,110900000.0
2008-07-28 00:29:00,0.7425,0.7425,0.7425,0.7425,110900000.0
2008-07-28 00:30:00,0.7424,0.7425,0.7424,0.7424,110900000.0
2008-07-28 00:31:00,0.7425,0.7425,0.7425,0.7425,110900000.0
2008-07-28 00:32:00,0.7426,0.7426,0.7425,0.7426,110900000.0
2008-07-28 00:36:00,0.7425,0.7426,0.7425,0.7426,110900000.0
2008-07-28 00:38:00,0.7425,0.7426,0.7425,0.7426,110900000.0
2008-07-28 00:41:00,0.7429,0.7429,0.7427,0.7427,110900000.0
2008-07-28 00:42:00,0.743,0.7432,0.7429,0.7429,110900000.0
2008-07-28 00:43:00,0.7428,0.7429,0.7427,0.7427,110900000.0
2008-07-28 00:44:00,0.7432,0.7432,0.7427,0.7428,110900000.0
2008-07-28 00:45:00,0.7432,0.7435,0.7431,0.7434,110900000.0
2008-07-28 00:46:00,0.7433,0.7435,0.7433,0.7433,110900000.0
2008-07-28 00:47:00,0.7429,0.7431,0.7427,0.743,110900000.0
2008-07-28 00:48:00,0.7429,0.7429,0.7425,0.7429,110900000.0
2008-07-28 00:49:00,0.7432,0.7432,0.743,0.743,110900000.0
2008-07-28 00:50:00,0.7431,0.7433,0.743,0.743,110900000.0
2008-07-28 00:51:00,0.7433,0.7433,0.743,0.7432,110900000.0
2008-07-28 00:54:00,0.7431,0.7434,0.743,0.7434,110900000.0
2008-07-28 00:55:00,0.7433,0.7435,0.7433,0.7435,110900000.0
2008-07-28 00:57:00,0.7434,0.7434,0.7434,0.7434,110900000.0
2008-07-28 00:58:00,0.7433,0.7434,0.7433,0.7434,110900000.0
2008-07-28 01:01:00,0.7433,0.7433,0.7433,0.7433,110900000.0
2008-07-28 01:02:00,0.7431,0.7432,0.743,0.7431,110900000.0
2008-07-28 01:03:00,0.7429,0.7431,0.7429,0.7431,110900000.0
2008-07-28 01:04:00,0.743,0.743,0.7427,0.7427,110900000.0
2008-07-28 01:05:00,0.7428,0.7428,0.7426,0.7426,110900000.0
2008-07-28 01:06:00,0.7425,0.7425,0.7425,0.7425,110900000.0
2008-07-28 01:07:00,0.7426,0.7426,0.7426,0.7426,110900000.0
2008-07-28 01:15:00,0.7425,0.7427,0.7425,0.7427,110900000.0
2008-07-28 01:16:00,0.7426,0.7426,0.7423,0.7423,110900000.0
2008-07-28 01:17:00,0.7424,0.7425,0.7424,0.7425,110900000.0
2008-07-28 01:19:00,0.7426,0.7426,0.7425,0.7425,110900000.0
2008-07-28 01:21:00,0.7426,0.7426,0.7426,0.7426,110900000.0
2008-07-28 01:24:00,0.7425,0.7425,0.7425,0.7425,110900000.0
2008-07-28 01:28:00,0.7424,0.7424,0.7421,0.7421,110900000.0
2008-07-28 01:29:00,0.742,0.7421,0.7419,0.7421,110900000.0
2008-07-28 01:37:00,0.7423,0.7423,0.7421,0.7423,110900000.0
2008-07-28 01:38:00,0.7424,0.7424,0.7421,0.7421,110900000.0
2008-07-28 01:41:00,0.742,0.742,0.742,0.742,110900000.0
2008-07-28 01:42:00,0.7421,0.7421,0.742,0.742,110900000.0
2008-07-28 01:45:00,0.7419,0.742,0.7419,0.742,110900000.0
2008-07-28 01:46:00,0.7421,0.7421,0.7421,0.7421,110900000.0
2008-07-28 01:48:00,0.7425,0.7425,0.7421,0.7421,110900000.0
2008-07-28 01:51:00,0.7423,0.7423,0.7423,0.7423,110900000.0
2008-07-28 01:52:00,0.7421,0.7421,0.7421,0.7421,110900000.0
2008-07-28 01:53:00,0.7423,0.7423,0.7423,0.7423,110900000.0
2008-07-28 01:54:00,0.7421,0.7421,0.7421,0.7421,110900000.0
2008-07-28 01:59:00,0.742,0.742,0.7419,0.7419,110900000.0
2008-07-28 02:00:00,0.7418,0.7419,0.7414,0.7415,110900000.0
2008-07-28 02:01:00,0.7415,0.7416,0.7413,0.7416,74000000.0
2008-07-28 02:02:00,0.7417,0.7417,0.7416,0.7417,34200000.0
2008-07-28 02:03:00,0.7417,0.7417,0.7417,0.7417,15100000.0
2008-07-28 02:04:00,0.7417,0.7417,0.7415,0.7415,55500000.0
2008-07-28 02:05:00,0.7415,0.7415,0.7411,0.7412,203000000.0
2008-07-28 02:06:00,0.7412,0.7413,0.7411,0.7411,88200000.0
2008-07-28 02:07:00,0.7411,0.7412,0.7411,0.7412,22200000.0
2008-07-28 02:08:00,0.7412,0.7413,0.7411,0.7412,145700000.0
2008-07-28 02:09:00,0.7412,0.7412,0.7411,0.7411,6700000.0
2008-07-28 02:10:00,0.7411,0.7411,0.7411,0.7411,4500000.0
2008-07-28 02:11:00,0.7411,0.7411,0.7411,0.7411,6400000.0
2008-07-28 02:12:00,0.7412,0.7412,0.7411,0.7412,27400000.0
2008-07-28 02:13:00,0.74125,0.7413,0.7412,0.7413,35000000.0
2008-07-28 02:14:00,0.7413,0.7414,0.7412,0.7412,31300000.0
2008-07-28 02:15:00,0.7413,0.7413,0.7411,0.7411,66900000.0
2008-07-28 02:16:00,0.7413,0.7413,0.7411,0.7411,137200000.0
2008-07-28 02:17:00,0.74105,0.7412,0.741,0.74105,91000002.0
2008-07-28 02:18:00,0.7411,0.7412,0.7411,0.7412,28600000.0
2008-07-28 02:19:00,0.7412,0.7414,0.7412,0.7414,41100000.0
2008-07-28 02:20:00,0.7414,0.7414,0.7413,0.7413,6400000.0
2008-07-28 02:21:00,0.7413,0.7413,0.7412,0.7412,9800000.0
2008-07-28 02:22:00,0.7413,0.7413,0.74105,0.74105,13200000.0
2008-07-28 02:23:00,0.74105,0.7411,0.741,0.7411,46200000.0
2008-07-28 02:24:00,0.7411,0.7413,0.7411,0.7412,36900000.0
2008-07-28 02:25:00,0.7412,0.7413,0.7412,0.7413,7200000.0
2008-07-28 02:26:00,0.74124,0.74128,0.74101,0.74101,28600000.0
2008-07-28 02:27:00,0.74125,0.74125,0.7411,0.7412,94500000.0
2008-07-28 02:28:00,0.7411,0.7412,0.741,0.741,144800000.0
2008-07-28 02:29:00,0.741,0.74115,0.741,0.741,90900000.0
2008-07-28 02:30:00,0.741,0.7411,0.741,0.741,42300000.0
2008-07-28 02:31:00,0.741,0.7412,0.741,0.7412,48100000.0
2008-07-28 02:32:00,0.7412,0.7412,0.7412,0.7412,19500000.0
2008-07-28 02:33:00,0.7412,0.7412,0.7412,0.7412,3500000.0
2008-07-28 02:34:00,0.7412,0.7412,0.7412,0.7412,21700000.0
2008-07-28 02:35:00,0.7412,0.7412,0.7412,0.7412,6000000.0
2008-07-28 02:36:00,0.7412,0.7412,0.7412,0.7412,3000000.0
2008-07-28 02:37:00,0.74115,0.7412,0.7411,0.7412,47700000.0
2008-07-28 02:38:00,0.74115,0.7413,0.7411,0.7413,43800000.0
2008-07-28 02:39:00,0.7413,0.7413,0.7412,0.7413,71300001.0
2008-07-28 02:40:00,0.7413,0.7413,0.7413,0.7413,15800000.0
2008-07-28 02:41:00,0.7413,0.7413,0.7413,0.7413,33000000.0
2008-07-28 02:42:00,0.7414,0.7414,0.7414,0.7414,28000000.0
2008-07-28 02:43:00,0.7415,0.7418,0.7415,0.7417,132000000.0
2008-07-28 02:44:00,0.7417,0.7417,0.74155,0.74155,75900000.0
2008-07-28 02:45:00,0.7416,0.74165,0.74155,0.74155,21300000.0
2008-07-28 02:46:00,0.7416,0.7416,0.7416,0.7416,7300000.0
2008-07-28 02:47:00,0.7418,0.7418,0.7416,0.74165,52200000.0
2008-07-28 02:48:00,0.7417,0.7417,0.74165,0.74165,17000000.0
2008-07-28 02:49:00,0.7417,0.7417,0.7416,0.7416,108400000.0
2008-07-28 02:50:00,0.7416,0.7416,0.7416,0.7416,15300000.0
2008-07-28 02:51:00,0.74155,0.74155,0.7414,0.7414,90299999.0
2008-07-28 02:52:00,0.7414,0.7414,0.7414,0.7414,93900000.0
2008-07-28 02:53:00,0.7414,0.7415,0.7409,0.7409,159500001.0
2008-07-28 02:54:00,0.7411,0.7411,0.7409,0.7409,104900000.0
2008-07-28 02:55:00,0.741,0.7411,0.74085,0.741,130300000.0
2008-07-28 02:56:00,0.741,0.741,0.741,0.741,6000000.0
2008-07-28 02:57:00,0.74085,0.741,0.7407,0.741,43500000.0
2008-07-28 02:58:00,0.741,0.741,0.741,0.741,24700000.0
2008-07-28 02:59:00,0.741,0.7412,0.741,0.7411,150700002.0
2008-07-28 03:00:00,0.7411,0.7412,0.7411,0.7412,20000000.0
2008-07-28 03:01:00,0.7412,0.7412,0.74085,0.7409,65700000.0
2008-07-28 03:02:00,0.74085,0.74085,0.74075,0.74075,5200000.0
2008-07-28 03:03:00,0.7408,0.741,0.7408,0.741,47400000.0
2008-07-28 03:04:00,0.741,0.74155,0.7409,0.74155,313500000.0
2008-07-28 03:05:00,0.74155,0.74155,0.74135,0.7415,147100000.0
2008-07-28 03:06:00,0.7415,0.7416,0.7414,0.74145,107900000.0
2008-07-28 03:07:00,0.74145,0.74145,0.7414,0.74145,49800000.0
2008-07-28 03:08:00,0.74125,0.74136,0.74096,0.74122,31000000.0
2008-07-28 03:09:00,0.74145,0.74145,0.7414,0.7414,19000000.0
2008-07-28 03:10:00,0.74145,0.74145,0.7414,0.7414,23900000.0
2008-07-28 03:11:00,0.7414,0.7414,0.7414,0.7414,14700000.0
2008-07-28 03:12:00,0.74145,0.74145,0.7414,0.7414,86100000.0
2008-07-28 03:13:00,0.74145,0.7415,0.74145,0.7415,31500000.0
2008-07-28 03:14:00,0.7415,0.7415,0.7414,0.7414,46200000.0
2008-07-28 03:15:00,0.74145,0.74145,0.7414,0.74145,10900000.0
2008-07-28 03:16:00,0.74145,0.74145,0.7409,0.7412,87800001.0
2008-07-28 03:17:00,0.7413,0.7413,0.7412,0.7412,52400000.0
2008-07-28 03:18:00,0.7412,0.74125,0.7412,0.7412,37600000.0
2008-07-28 03:19:00,0.7412,0.74145,0.7412,0.74145,50500000.0
2008-07-28 03:20:00,0.7414,0.74145,0.7413,0.74145,114400000.0
2008-07-28 03:21:00,0.74145,0.7417,0.74145,0.74165,107600000.0
2008-07-28 03:22:00,0.7417,0.7419,0.74165,0.74185,92600000.0
2008-07-28 03:23:00,0.74185,0.74185,0.7417,0.7418,25600000.0
2008-07-28 03:24:00,0.7418,0.74185,0.74175,0.74185,40100000.0
2008-07-28 03:25:00,0.7418,0.7419,0.7418,0.7419,31500000.0
2008-07-28 03:26:00,0.7419,0.7421,0.7419,0.7421,106700000.0
2008-07-28 03:27:00,0.7421,0.7423,0.7421,0.7423,171800001.0
2008-07-28 03:28:00,0.7423,0.7424,0.7422,0.7422,71600000.0
2008-07-28 03:29:00,0.7422,0.7422,0.7415,0.7416,144200000.0
2008-07-28 03:30:00,0.7417,0.74185,0.7415,0.74185,79600000.0
2008-07-28 03:31:00,0.7417,0.7417,0.74155,0.74155,2000000.0
2008-07-28 03:32:00,0.7416,0.74175,0.7415,0.74155,63500000.0
2008-07-28 03:33:00,0.7416,0.7417,0.74155,0.7417,23600000.0
2008-07-28 03:34:00,0.7417,0.7417,0.74155,0.74165,4000000.0
2008-07-28 03:35:00,0.74129,0.74179,0.74117,0.74161,128900000.0
2008-07-28 03:36:00,0.74151,0.74165,0.74145,0.74157,52700000.0
2008-07-28 03:37:00,0.74146,0.74179,0.74119,0.7417,48700000.0
2008-07-28 03:38:00,0.74128,0.74184,0.74127,0.74176,33500000.0
2008-07-28 03:39:00,0.7416,0.7417,0.7416,0.7417,18200000.0
2008-07-28 03:40:00,0.7417,0.7417,0.7416,0.74165,30400000.0
2008-07-28 03:41:00,0.74165,0.74165,0.7414,0.7415,46700000.0
2008-07-28 03:42:00,0.74127,0.74145,0.74122,0.74126,44700000.0
2008-07-28 03:43:00,0.74133,0.74155,0.74133,0.74147,134000000.0
2008-07-28 03:44:00,0.7415,0.7416,0.7414,0.7415,105400000.0
2008-07-28 03:45:00,0.74128,0.74144,0.74097,0.74143,146600000.0
2008-07-28 03:46:00,0.7415,0.7415,0.74125,0.7414,61900000.0
2008-07-28 03:47:00,0.7414,0.74155,0.7407,0.7415,126400000.0
2008-07-28 03:48:00,0.74145,0.74145,0.7413,0.7414,64400000.0
2008-07-28 03:49:00,0.7414,0.7414,0.7411,0.7412,66700000.0
2008-07-28 03:50:00,0.7412,0.7412,0.741,0.741,42600000.0
2008-07-28 03:51:00,0.741,0.7413,0.741,0.741,85900000.0
2008-07-28 03:52:00,0.741,0.7411,0.741,0.741,147400000.0
2008-07-28 03:53:00,0.741,0.741,0.741,0.741,9300000.0
2008-07-28 03:54:00,0.741,0.741,0.7409,0.7409,151000000.0
2008-07-28 03:55:00,0.7409,0.741,0.7409,0.741,132399998.0
2008-07-28 03:56:00,0.741,0.741,0.741,0.741,66300000.0
2008-07-28 03:57:00,0.741,0.74105,0.741,0.74105,12300000.0
2008-07-28 03:58:00,0.741,0.74105,0.741,0.74105,32800000.0
2008-07-28 03:59:00,0.741,0.7412,0.741,0.7412,20500000.0
2008-07-28 04:00:00,0.7413,0.7414,0.7413,0.7413,21900000.0
2008-07-28 04:01:00,0.7413,0.7413,0.7413,0.7413,22100000.0
2008-07-28 04:02:00,0.74083,0.74137,0.74083,0.74137,35800000.0
2008-07-28 04:03:00,0.7413,0.7413,0.7413,0.7413,16400000.0
2008-07-28 04:04:00,0.7413,0.7415,0.7413,0.7415,23200000.0
2008-07-28 04:05:00,0.7414,0.7415,0.7414,0.74145,67000000.0
2008-07-28 04:06:00,0.7415,0.7415,0.7415,0.7415,2800000.0
2008-07-28 04:07:00,0.7415,0.7415,0.74145,0.7415,23000000.0
2008-07-28 04:08:00,0.7415,0.7415,0.7414,0.74145,14300000.0
2008-07-28 04:09:00,0.74145,0.7415,0.74145,0.74145,17000000.0
2008-07-28 04:10:00,0.7415,0.7415,0.74145,0.7415,30400000.0
2008-07-28 04:11:00,0.7415,0.7415,0.74145,0.74145,2000000.0
2008-07-28 04:12:00,0.7415,0.7415,0.7415,0.7415,12300000.0
2008-07-28 04:13:00,0.7415,0.7417,0.7415,0.7416,78200000.0
2008-07-28 04:14:00,0.7416,0.7418,0.7416,0.7418,57900000.0
2008-07-28 04:15:00,0.7418,0.7418,0.74165,0.74165,10100000.0
2008-07-28 04:16:00,0.7417,0.7417,0.74155,0.74155,32500000.0
2008-07-28 04:17:00,0.74161,0.74176,0.74142,0.7417,29300000.0
2008-07-28 04:18:00,0.74123,0.74148,0.74111,0.7414,23100000.0
2008-07-28 04:19:00,0.74131,0.74161,0.74127,0.74131,57200000.0
2008-07-28 04:20:00,0.74129,0.74173,0.74115,0.74154,91300000.0
2008-07-28 04:21:00,0.7415,0.7415,0.7415,0.7415,7000000.0
2008-07-28 04:22:00,0.74161,0.74161,0.74113,0.74113,12300000.0
2008-07-28 04:23:00,0.74124,0.74181,0.74115,0.74181,57600000.0
2008-07-28 04:24:00,0.7415,0.7415,0.7415,0.7415,7100000.0
2008-07-28 04:25:00,0.7416,0.7416,0.7415,0.7415,53800000.0
2008-07-28 04:26:00,0.74155,0.74155,0.7414,0.7414,32800000.0
2008-07-28 04:27:00,0.7414,0.7414,0.7414,0.7414,6700000.0
2008-07-28 04:28:00,0.7414,0.7414,0.7414,0.7414,6700000.0
2008-07-28 04:29:00,0.7414,0.7414,0.7414,0.7414,13400000.0
2008-07-28 04:30:00,0.7414,0.7414,0.7414,0.7414,13400000.0
2008-07-28 04:31:00,0.74145,0.74145,0.74145,0.74145,3000000.0
2008-07-28 04:32:00,0.74111,0.74145,0.74089,0.74139,60100000.0
2008-07-28 04:33:00,0.7415,0.7416,0.7415,0.7415,31800000.0
2008-07-28 04:34:00,0.7415,0.7416,0.7415,0.7416,14400000.0
2008-07-28 04:35:00,0.7415,0.7417,0.7415,0.74155,9800000.0
2008-07-28 04:36:00,0.7416,0.7416,0.74155,0.74155,3000000.0
2008-07-28 04:37:00,0.74124,0.74163,0.74117,0.74117,150900000.0
2008-07-28 04:38:00,0.7416,0.7416,0.7416,0.7416,1000000.0
2008-07-28 04:39:00,0.7417,0.74175,0.7417,0.74175,5000000.0
2008-07-28 04:40:00,0.7417,0.74175,0.7417,0.74175,6700000.0
2008-07-28 04:41:00,0.74138,0.74168,0.74135,0.74168,45100000.0
2008-07-28 04:42:00,0.74176,0.74183,0.74122,0.74122,75000000.0
2008-07-28 04:43:00,0.7417,0.7417,0.7417,0.7417,1000000.0
2008-07-28 04:44:00,0.7417,0.74185,0.7417,0.74185,10000000.0
2008-07-28 04:45:00,0.7418,0.74185,0.7418,0.7418,13200000.0
2008-07-28 04:46:00,0.7418,0.7418,0.74165,0.7417,25000000.0
2008-07-28 04:47:00,0.7417,0.74185,0.7417,0.7418,18400000.0
2008-07-28 04:48:00,0.74131,0.74185,0.74119,0.74185,38400000.0
2008-07-28 04:49:00,0.7418,0.74185,0.7418,0.74185,47200000.0
2008-07-28 04:50:00,0.74168,0.742,0.74141,0.742,93300000.0
2008-07-28 04:51:00,0.74191,0.74191,0.74151,0.74182,48100000.0
2008-07-28 04:52:00,0.7419,0.7419,0.7419,0.7419,22000000.0
2008-07-28 04:53:00,0.7419,0.7419,0.7419,0.7419,12000000.0
2008-07-28 04:54:00,0.7419,0.7419,0.7419,0.7419,5000000.0
2008-07-28 04:55:00,0.7419,0.7419,0.7419,0.7419,18000000.0
2008-07-28 04:56:00,0.7419,0.7421,0.7418,0.7418,96200000.0
2008-07-28 04:57:00,0.7419,0.7419,0.7418,0.7418,9400000.0
2008-07-28 04:58:00,0.7419,0.7419,0.7419,0.7419,12900000.0
2008-07-28 04:59:00,0.74167,0.74208,0.74153,0.74208,7000000.0
2008-07-28 05:00:00,0.7419,0.7419,0.7419,0.7419,10700000.0
2008-07-28 05:01:00,0.7419,0.7419,0.7419,0.7419,10700000.0
2008-07-28 05:02:00,0.7419,0.7419,0.74185,0.74185,12700000.0
2008-07-28 05:03:00,0.7419,0.7419,0.7419,0.7419,3000000.0
2008-07-28 05:04:00,0.7419,0.7421,0.7419,0.7419,128800000.0
2008-07-28 05:05:00,0.7419,0.7419,0.7419,0.7419,29000000.0
2008-07-28 05:06:00,0.7419,0.742,0.7419,0.742,128600000.0
2008-07-28 05:07:00,0.74205,0.7421,0.742,0.742,53900000.0
2008-07-28 05:08:00,0.742,0.742,0.74165,0.7418,45100000.0
2008-07-28 05:09:00,0.7418,0.74205,0.7418,0.742,69700000.0
2008-07-28 05:10:00,0.742,0.742,0.742,0.742,11300000.0
2008-07-28 05:11:00,0.742,0.742,0.742,0.742,17700000.0
2008-07-28 05:12:00,0.742,0.7421,0.742,0.7421,41900000.0
2008-07-28 05:13:00,0.7421,0.7421,0.7421,0.7421,2000000.0
2008-07-28 05:14:00,0.7421,0.7421,0.742,0.742,58000000.0
2008-07-28 05:15:00,0.742,0.7421,0.742,0.7421,72900001.0
2008-07-28 05:16:00,0.7422,0.7422,0.7421,0.7421,38600000.0
2008-07-28 05:17:00,0.74186,0.74221,0.74179,0.74202,29400000.0
2008-07-28 05:18:00,0.7421,0.7422,0.7421,0.7422,39700000.0
2008-07-28 05:19:00,0.7422,0.7422,0.7421,0.7421,31800000.0
2008-07-28 05:20:00,0.7421,0.7421,0.7421,0.7421,25800000.0
2008-07-28 05:21:00,0.7421,0.7422,0.7421,0.7422,196800000.0
2008-07-28 05:22:00,0.7422,0.7422,0.7421,0.7422,81700000.0
2008-07-28 05:23:00,0.7422,0.7423,0.7422,0.7423,61200000.0
2008-07-28 05:24:00,0.7423,0.7423,0.7422,0.7422,43000000.0
2008-07-28 05:25:00,0.7423,0.7425,0.7423,0.7423,127900000.0
2008-07-28 05:26:00,0.74202,0.74242,0.74189,0.74194,22300000.0
2008-07-28 05:27:00,0.7423,0.7424,0.7423,0.7424,65700000.0
2008-07-28 05:28:00,0.7424,0.7424,0.7423,0.7423,53900000.0
2008-07-28 05:29:00,0.7423,0.7423,0.7422,0.7422,12300000.0
2008-07-28 05:30:00,0.7423,0.7423,0.7423,0.7423,4500000.0
2008-07-28 05:31:00,0.7423,0.7423,0.7422,0.7422,32800001.0
2008-07-28 05:32:00,0.74205,0.74232,0.74201,0.74232,30000000.0
2008-07-28 05:33:00,0.7424,0.74259,0.74199,0.74201,48500000.0
2008-07-28 05:34:00,0.7423,0.7423,0.7422,0.7423,96100000.0
2008-07-28 05:35:00,0.7423,0.7424,0.7423,0.7423,121800000.0
2008-07-28 05:36:00,0.7424,0.7424,0.7423,0.7423,14200000.0
2008-07-28 05:37:00,0.7423,0.7423,0.7422,0.7422,28700000.0
2008-07-28 05:38:00,0.74225,0.74234,0.74195,0.7423,19600000.0
2008-07-28 05:39:00,0.7423,0.7424,0.7423,0.7424,16600000.0
2008-07-28 05:40:00,0.7424,0.7425,0.7424,0.7424,52000000.0
2008-07-28 05:41:00,0.7424,0.7424,0.7423,0.7423,12200000.0
2008-07-28 05:42:00,0.7424,0.7424,0.7424,0.7424,19200000.0
2008-07-28 05:43:00,0.7425,0.7425,0.7425,0.7425,4500000.0
2008-07-28 05:44:00,0.7425,0.7427,0.7425,0.7427,81600000.0
2008-07-28 05:45:00,0.7426,0.7426,0.7425,0.7425,19900000.0
2008-07-28 05:46:00,0.74219,0.74273,0.74211,0.74273,10500000.0
2008-07-28 05:47:00,0.74255,0.74255,0.7425,0.7425,17600000.0
2008-07-28 05:48:00,0.7423,0.74246,0.74205,0.74246,57400000.0
2008-07-28 05:49:00,0.7425,0.7425,0.7424,0.7424,10700000.0
2008-07-28 05:50:00,0.74235,0.7424,0.7423,0.7424,32100000.0
2008-07-28 05:51:00,0.7424,0.74245,0.7424,0.74245,2000000.0
2008-07-28 05:52:00,0.74211,0.74245,0.74207,0.74217,81400000.0
2008-07-28 05:53:00,0.7424,0.7425,0.7424,0.7425,18300000.0
2008-07-28 05:54:00,0.7425,0.7425,0.7425,0.7425,2000000.0
2008-07-28 05:55:00,0.7425,0.7425,0.7425,0.7425,20600000.0
2008-07-28 05:56:00,0.7425,0.7426,0.7424,0.7426,69900000.0
2008-07-28 05:57:00,0.7426,0.74275,0.7425,0.7426,140400000.0
2008-07-28 05:58:00,0.74265,0.74265,0.7426,0.74265,30300000.0
2008-07-28 05:59:00,0.74275,0.7428,0.74265,0.74265,10200000.0
2008-07-28 06:00:00,0.74275,0.7428,0.74275,0.7428,15600000.0
2008-07-28 06:01:00,0.74275,0.74285,0.7426,0.74275,26200000.0
2008-07-28 06:02:00,0.74223,0.74265,0.74215,0.74223,24000000.0
2008-07-28 06:03:00,0.7428,0.7428,0.7428,0.7428,1000000.0
2008-07-28 06:04:00,0.7426,0.7428,0.7426,0.7427,10300000.0
2008-07-28 06:05:00,0.7427,0.7427,0.7426,0.7426,15500000.0
2008-07-28 06:06:00,0.74243,0.74276,0.74238,0.7427,18600000.0
2008-07-28 06:07:00,0.7426,0.74275,0.7426,0.74275,53400000.0
2008-07-28 06:08:00,0.7428,0.7428,0.74275,0.74275,16300000.0
2008-07-28 06:09:00,0.74265,0.7427,0.7426,0.74265,46600000.0
2008-07-28 06:10:00,0.74265,0.7427,0.7426,0.7427,95000000.0
2008-07-28 06:11:00,0.7427,0.7427,0.7426,0.74265,44600000.0
2008-07-28 06:12:00,0.7427,0.743,0.7426,0.743,134900000.0
2008-07-28 06:13:00,0.743,0.743,0.743,0.743,22900000.0
2008-07-28 06:14:00,0.74281,0.7431,0.74239,0.74239,17000000.0
2008-07-28 06:15:00,0.743,0.743,0.7429,0.7429,24100000.0
2008-07-28 06:16:00,0.743,0.743,0.7429,0.7429,13200000.0
2008-07-28 06:17:00,0.743,0.743,0.743,0.743,3000000.0
2008-07-28 06:18:00,0.74305,0.74325,0.74295,0.74295,154600002.0
2008-07-28 06:19:00,0.7428,0.74305,0.7428,0.743,25000000.0
2008-07-28 06:20:00,0.74287,0.74319,0.74275,0.7428,26600000.0
2008-07-28 06:21:00,0.74288,0.74313,0.74288,0.74308,17700000.0
2008-07-28 06:22:00,0.743,0.743,0.743,0.743,4400000.0
2008-07-28 06:23:00,0.743,0.743,0.74275,0.74295,117800000.0
2008-07-28 06:24:00,0.74295,0.74295,0.7427,0.7429,292600000.0
2008-07-28 06:25:00,0.7429,0.7429,0.7428,0.7429,56300000.0
2008-07-28 06:26:00,0.74295,0.74295,0.74285,0.74285,50200000.0
2008-07-28 06:27:00,0.74285,0.74285,0.74285,0.74285,4900000.0
2008-07-28 06:28:00,0.74285,0.74285,0.7428,0.74285,18600000.0
2008-07-28 06:29:00,0.74285,0.74285,0.74285,0.74285,1000000.0
2008-07-28 06:30:00,0.7429,0.7429,0.7429,0.7429,39400000.0
2008-07-28 06:31:00,0.7429,0.7429,0.7429,0.7429,8200000.0
2008-07-28 06:32:00,0.743,0.743,0.7429,0.7429,74500001.0
2008-07-28 06:33:00,0.7429,0.7431,0.7429,0.743,160100000.0
2008-07-28 06:34:00,0.743,0.743,0.743,0.743,145500000.0
2008-07-28 06:35:00,0.743,0.74315,0.743,0.7431,37200000.0
2008-07-28 06:36:00,0.7431,0.7432,0.74305,0.7431,53700000.0
2008-07-28 06:37:00,0.74315,0.7432,0.74315,0.7432,5900000.0
2008-07-28 06:38:00,0.74315,0.7435,0.743,0.74345,137300000.0
2008-07-28 06:39:00,0.74345,0.7435,0.74335,0.7435,83200000.0
2008-07-28 06:40:00,0.7435,0.74375,0.7435,0.74375,20900000.0
2008-07-28 06:41:00,0.74375,0.74375,0.74345,0.74345,90000000.0
2008-07-28 06:42:00,0.74345,0.74345,0.7434,0.74345,20700000.0
2008-07-28 06:43:00,0.74345,0.7436,0.74345,0.74355,98000000.0
2008-07-28 06:44:00,0.74321,0.74349,0.74318,0.7433,83400000.0
2008-07-28 06:45:00,0.74355,0.74355,0.74355,0.74355,3900000.0
2008-07-28 06:46:00,0.74355,0.74355,0.7435,0.7435,31900000.0
2008-07-28 06:47:00,0.74355,0.7436,0.74355,0.7436,12600000.0
2008-07-28 06:48:00,0.7436,0.7437,0.7436,0.7436,82200000.0
2008-07-28 06:49:00,0.7436,0.7436,0.7435,0.7436,65600000.0
2008-07-28 06:50:00,0.7436,0.7436,0.7435,0.74355,166600004.0
2008-07-28 06:51:00,0.7436,0.7436,0.7436,0.7436,34000000.0
2008-07-28 06:52:00,0.7436,0.7436,0.74355,0.74355,7800000.0
2008-07-28 06:53:00,0.7436,0.74365,0.7436,0.7436,93000000.0
2008-07-28 06:54:00,0.7436,0.74365,0.7436,0.7436,47600000.0
2008-07-28 06:55:00,0.74374,0.7438,0.74332,0.74368,14100000.0
2008-07-28 06:56:00,0.7436,0.7436,0.7436,0.7436,9800000.0
2008-07-28 06:57:00,0.7436,0.7436,0.74355,0.7436,58200000.0
2008-07-28 06:58:00,0.7436,0.7436,0.7436,0.7436,8100000.0
2008-07-28 06:59:00,0.7436,0.7436,0.7436,0.7436,11300000.0
2008-07-28 07:00:00,0.7436,0.7437,0.7435,0.7435,45900000.0
2008-07-28 07:01:00,0.7435,0.7435,0.7432,0.7432,39000000.0
2008-07-28 07:02:00,0.7432,0.7434,0.7432,0.7433,72300000.0
2008-07-28 07:03:00,0.7433,0.7433,0.7432,0.7432,16300000.0
2008-07-28 07:04:00,0.7432,0.7432,0.7431,0.7432,41700000.0
2008-07-28 07:05:00,0.7432,0.7432,0.7432,0.7432,13300000.0
2008-07-28 07:06:00,0.7432,0.7432,0.7432,0.7432,5300000.0
2008-07-28 07:07:00,0.7432,0.74325,0.7432,0.7432,37100000.0
2008-07-28 07:08:00,0.7432,0.7434,0.7432,0.7434,45600000.0
2008-07-28 07:09:00,0.7434,0.7434,0.74335,0.7434,14200000.0
2008-07-28 07:10:00,0.74346,0.74356,0.74318,0.74335,26900000.0
2008-07-28 07:11:00,0.7434,0.7434,0.7433,0.7433,7500000.0
2008-07-28 07:12:00,0.7433,0.7433,0.7433,0.7433,5300000.0
2008-07-28 07:13:00,0.7432,0.7432,0.7432,0.7432,14500000.0
2008-07-28 07:14:00,0.7432,0.7432,0.7432,0.7432,1000000.0
2008-07-28 07:15:00,0.7432,0.7432,0.7432,0.7432,4000000.0
2008-07-28 07:16:00,0.74292,0.7433,0.74287,0.74295,199300000.0
2008-07-28 07:17:00,0.74289,0.74334,0.74281,0.74281,68100000.0
2008-07-28 07:18:00,0.74315,0.74315,0.74315,0.74315,3900000.0
2008-07-28 07:19:00,0.74315,0.74315,0.74315,0.74315,1000000.0
2008-07-28 07:20:00,0.74315,0.74315,0.7431,0.7431,12300000.0
2008-07-28 07:21:00,0.74321,0.74321,0.7428,0.74315,285500000.0
2008-07-28 07:22:00,0.7431,0.74315,0.7431,0.74315,28100000.0
2008-07-28 07:23:00,0.7431,0.74315,0.7431,0.74315,15700000.0
2008-07-28 07:24:00,0.7432,0.7432,0.74315,0.74315,8100000.0
2008-07-28 07:25:00,0.74315,0.74315,0.74315,0.74315,11700000.0
2008-07-28 07:26:00,0.7432,0.7432,0.7432,0.7432,1000000.0
2008-07-28 07:27:00,0.7432,0.7432,0.7431,0.7431,30400000.0
2008-07-28 07:28:00,0.7431,0.7432,0.7431,0.7432,25200000.0
2008-07-28 07:29:00,0.74292,0.74322,0.74279,0.7428,64400000.0
2008-07-28 07:30:00,0.7432,0.7432,0.7432,0.7432,21600000.0
2008-07-28 07:31:00,0.7432,0.7432,0.743,0.7431,29300000.0
2008-07-28 07:32:00,0.74315,0.7432,0.7431,0.7431,5500000.0
2008-07-28 07:33:00,0.7431,0.7432,0.743,0.743,25300000.0
2008-07-28 07:34:00,0.7431,0.7431,0.7429,0.7429,16600000.0
2008-07-28 07:35:00,0.7429,0.7429,0.7427,0.7427,21600000.0
2008-07-28 07:36:00,0.74275,0.7428,0.74265,0.74275,58300000.0
2008-07-28 07:37:00,0.7428,0.74295,0.7428,0.74295,9800000.0
2008-07-28 07:38:00,0.7429,0.7429,0.74285,0.74285,7800000.0
2008-07-28 07:39:00,0.7429,0.7429,0.7429,0.7429,9400000.0
2008-07-28 07:40:00,0.74257,0.7431,0.74247,0.74264,26700000.0
2008-07-28 07:41:00,0.74295,0.743,0.74295,0.743,15600000.0
2008-07-28 07:42:00,0.743,0.743,0.7429,0.7429,23500000.0
2008-07-28 07:43:00,0.7429,0.7429,0.7429,0.7429,8600000.0
2008-07-28 07:44:00,0.7429,0.743,0.7429,0.743,27800000.0
2008-07-28 07:45:00,0.743,0.743,0.7426,0.74265,90700000.0
2008-07-28 07:46:00,0.74265,0.7427,0.74265,0.74265,15700000.0
2008-07-28 07:47:00,0.74265,0.74275,0.7426,0.7427,20800000.0
2008-07-28 07:48:00,0.7426,0.7426,0.7426,0.7426,11800000.0
2008-07-28 07:49:00,0.74265,0.7427,0.74255,0.74255,13400000.0
2008-07-28 07:50:00,0.74255,0.74255,0.7425,0.7425,15500000.0
2008-07-28 07:51:00,0.7425,0.7425,0.7424,0.7425,122000000.0
2008-07-28 07:52:00,0.7425,0.7426,0.7425,0.7426,5500000.0
2008-07-28 07:53:00,0.7425,0.7427,0.7425,0.7427,80200000.0
2008-07-28 07:54:00,0.7428,0.7428,0.7427,0.7427,36600000.0
2008-07-28 07:55:00,0.7427,0.74275,0.7427,0.7427,7700000.0
2008-07-28 07:56:00,0.7427,0.7428,0.74255,0.7428,31700000.0
2008-07-28 07:57:00,0.7427,0.7427,0.7425,0.7426,76500000.0
2008-07-28 07:58:00,0.74255,0.7428,0.7425,0.74275,65100000.0
2008-07-28 07:59:00,0.7428,0.7428,0.7428,0.7428,2400000.0
2008-07-28 08:00:00,0.7428,0.7428,0.74255,0.7427,19100000.0
2008-07-28 08:01:00,0.74265,0.7428,0.7425,0.7425,84600000.0
2008-07-28 08:02:00,0.7425,0.7427,0.7425,0.7427,45100000.0
2008-07-28 08:03:00,0.7427,0.7427,0.7426,0.7426,37400000.0
2008-07-28 08:04:00,0.7426,0.7428,0.7425,0.7427,43700000.0
2008-07-28 08:05:00,0.7427,0.7427,0.7427,0.7427,1200000.0
2008-07-28 08:06:00,0.7427,0.7428,0.7427,0.7428,10700000.0
2008-07-28 08:07:00,0.7428,0.7428,0.7426,0.7427,53600000.0
2008-07-28 08:08:00,0.74245,0.74264,0.74227,0.74233,10300000.0
2008-07-28 08:09:00,0.7427,0.7429,0.7427,0.7428,31300000.0
2008-07-28 08:10:00,0.7428,0.7428,0.74245,0.7425,24900000.0
2008-07-28 08:11:00,0.7425,0.7426,0.7424,0.7426,56400000.0
2008-07-28 08:12:00,0.7426,0.7427,0.7426,0.7427,17800000.0
2008-07-28 08:13:00,0.74275,0.7428,0.7427,0.74275,81900000.0
2008-07-28 08:14:00,0.7428,0.7429,0.74275,0.7429,38100000.0
2008-07-28 08:15:00,0.7429,0.743,0.7429,0.74295,61100000.0
2008-07-28 08:16:00,0.743,0.743,0.74285,0.74285,22500000.0
2008-07-28 08:17:00,0.7429,0.7431,0.7429,0.743,75500000.0
2008-07-28 08:18:00,0.7431,0.7431,0.7428,0.74285,41100000.0
2008-07-28 08:19:00,0.7428,0.7429,0.7428,0.7429,9300000.0
2008-07-28 08:20:00,0.7429,0.743,0.7428,0.7428,84900000.0
2008-07-28 08:21:00,0.7427,0.7428,0.7427,0.7428,22700000.0
2008-07-28 08:22:00,0.7428,0.7428,0.7428,0.7428,10300000.0
2008-07-28 08:23:00,0.7428,0.7429,0.7428,0.7429,4000000.0
2008-07-28 08:24:00,0.7429,0.7429,0.7429,0.7429,8600000.0
2008-07-28 08:25:00,0.74243,0.74285,0.74242,0.74258,17200000.0
2008-07-28 08:26:00,0.74284,0.74299,0.74241,0.74245,22500000.0
2008-07-28 08:27:00,0.7429,0.7429,0.7429,0.7429,14700000.0
2008-07-28 08:28:00,0.7429,0.7429,0.7427,0.7428,142800000.0
2008-07-28 08:29:00,0.7428,0.7429,0.7428,0.7428,40900000.0
2008-07-28 08:30:00,0.7428,0.74285,0.7427,0.7427,40600000.0
2008-07-28 08:31:00,0.7427,0.7427,0.7427,0.7427,51000000.0
2008-07-28 08:32:00,0.7428,0.7428,0.7428,0.7428,18800000.0
2008-07-28 08:33:00,0.7428,0.7431,0.7428,0.74295,133800000.0
2008-07-28 08:34:00,0.74295,0.743,0.7429,0.743,29800000.0
2008-07-28 08:35:00,0.743,0.74335,0.743,0.7433,147000000.0
2008-07-28 08:36:00,0.7433,0.7435,0.7433,0.7435,58700000.0
2008-07-28 08:37:00,0.7435,0.7436,0.7433,0.7435,72800000.0
2008-07-28 08:38:00,0.74335,0.7434,0.7433,0.7434,101600000.0
2008-07-28 08:39:00,0.7435,0.7436,0.7434,0.7434,77600000.0
2008-07-28 08:40:00,0.7434,0.7435,0.7434,0.7435,90600000.0
2008-07-28 08:41:00,0.7435,0.7436,0.7434,0.7435,69800000.0
2008-07-28 08:42:00,0.7436,0.7439,0.7435,0.7437,115300000.0
2008-07-28 08:43:00,0.74375,0.744,0.7437,0.7438,89500000.0
2008-07-28 08:44:00,0.74385,0.744,0.7438,0.74385,10000000.0
2008-07-28 08:45:00,0.74385,0.7439,0.74375,0.74385,27000000.0
2008-07-28 08:46:00,0.74376,0.74401,0.74353,0.74353,14200000.0
2008-07-28 08:47:00,0.74385,0.74385,0.7438,0.74385,9100000.0
2008-07-28 08:48:00,0.74385,0.74385,0.7438,0.74385,10800000.0
2008-07-28 08:49:00,0.7439,0.7441,0.7439,0.744,67400000.0
2008-07-28 08:50:00,0.744,0.7442,0.744,0.74405,86800000.0
2008-07-28 08:51:00,0.74405,0.74405,0.74365,0.7437,184700000.0
2008-07-28 08:52:00,0.7437,0.74375,0.7436,0.7436,93800000.0
2008-07-28 08:53:00,0.7436,0.74375,0.74355,0.7436,62700000.0
2008-07-28 08:54:00,0.74365,0.74365,0.74365,0.74365,3000000.0
2008-07-28 08:55:00,0.74365,0.74365,0.743,0.7432,135500000.0
2008-07-28 08:56:00,0.7432,0.7432,0.743,0.74315,66200000.0
2008-07-28 08:57:00,0.74315,0.74315,0.7431,0.7431,5300000.0
2008-07-28 08:58:00,0.7431,0.74315,0.7431,0.74315,53100000.0
2008-07-28 08:59:00,0.74315,0.74323,0.74301,0.74312,25000000.0
2008-07-28 09:00:00,0.7433,0.7433,0.74325,0.7433,32100000.0
2008-07-28 09:01:00,0.7433,0.7434,0.7432,0.7433,98000000.0
2008-07-28 09:02:00,0.7433,0.7435,0.7433,0.7435,50500000.0
2008-07-28 09:03:00,0.7435,0.7435,0.74345,0.7435,13000000.0
2008-07-28 09:04:00,0.74325,0.74356,0.74313,0.7432,26400000.0
2008-07-28 09:05:00,0.74344,0.74366,0.74309,0.74362,42900000.0
2008-07-28 09:06:00,0.7435,0.7436,0.7435,0.7436,7200000.0
2008-07-28 09:07:00,0.74365,0.7437,0.74355,0.74355,33800000.0
2008-07-28 09:08:00,0.7435,0.7436,0.74345,0.74345,33300000.0
2008-07-28 09:09:00,0.7435,0.7435,0.7434,0.7434,41700000.0
2008-07-28 09:10:00,0.74335,0.7435,0.7433,0.7435,148100000.0
2008-07-28 09:11:00,0.7433,0.7434,0.7433,0.7433,36200000.0
2008-07-28 09:12:00,0.7433,0.74335,0.7433,0.74335,36000000.0
2008-07-28 09:13:00,0.74335,0.74345,0.74335,0.7434,58600000.0
2008-07-28 09:14:00,0.7434,0.7434,0.7432,0.7432,58600000.0
2008-07-28 09:15:00,0.7432,0.7435,0.7432,0.74345,259400000.0
2008-07-28 09:16:00,0.74345,0.74345,0.74335,0.74335,14400000.0
2008-07-28 09:17:00,0.74335,0.74335,0.7433,0.7433,32400000.0
2008-07-28 09:18:00,0.7433,0.7433,0.7431,0.7431,73100000.0
2008-07-28 09:19:00,0.74315,0.7432,0.743,0.743,60800000.0
2008-07-28 09:20:00,0.743,0.7431,0.743,0.7431,61200000.0
2008-07-28 09:21:00,0.7431,0.7436,0.7431,0.7434,139700000.0
2008-07-28 09:22:00,0.7434,0.7435,0.7433,0.74345,80800000.0
2008-07-28 09:23:00,0.74345,0.7435,0.7433,0.7433,81900000.0
2008-07-28 09:24:00,0.7433,0.7433,0.7433,0.7433,8300000.0
2008-07-28 09:25:00,0.7433,0.74345,0.7433,0.74345,29100000.0
2008-07-28 09:26:00,0.7435,0.7437,0.7434,0.74355,56900000.0
2008-07-28 09:27:00,0.7436,0.7437,0.7436,0.74365,101600000.0
2008-07-28 09:28:00,0.74365,0.7438,0.74355,0.74365,30900000.0
2008-07-28 09:29:00,0.74365,0.74365,0.7435,0.7436,53800000.0
2008-07-28 09:30:00,0.7435,0.7436,0.74345,0.74345,29200000.0
2008-07-28 09:31:00,0.7435,0.74365,0.7434,0.74365,175000000.0
2008-07-28 09:32:00,0.74365,0.74375,0.74365,0.7437,26000000.0
2008-07-28 09:33:00,0.7437,0.7438,0.74365,0.7437,48300000.0
2008-07-28 09:34:00,0.7437,0.74375,0.7437,0.74375,14900000.0
2008-07-28 09:35:00,0.74375,0.74375,0.7435,0.74365,47200000.0
2008-07-28 09:36:00,0.7437,0.7439,0.74365,0.74375,26400000.0
2008-07-28 09:37:00,0.7437,0.7439,0.7437,0.7438,33600000.0
2008-07-28 09:38:00,0.7438,0.7439,0.7438,0.7439,31200000.0
2008-07-28 09:39:00,0.7439,0.7439,0.74385,0.7439,48000000.0
2008-07-28 09:40:00,0.7439,0.744,0.7439,0.74395,39600000.0
2008-07-28 09:41:00,0.74393,0.74402,0.74363,0.74363,10200000.0
2008-07-28 09:42:00,0.74395,0.74395,0.7439,0.7439,35600000.0
2008-07-28 09:43:00,0.74395,0.74395,0.7439,0.7439,21600000.0
2008-07-28 09:44:00,0.74395,0.744,0.7438,0.74395,100100000.0
2008-07-28 09:45:00,0.74395,0.7442,0.74395,0.744,27500000.0
2008-07-28 09:46:00,0.744,0.7441,0.74385,0.74395,163900000.0
2008-07-28 09:47:00,0.7438,0.744,0.7438,0.7439,56300000.0
2008-07-28 09:48:00,0.7439,0.7441,0.7439,0.74395,77400000.0
2008-07-28 09:49:00,0.74395,0.744,0.7439,0.744,101100000.0
2008-07-28 09:50:00,0.744,0.744,0.74395,0.744,41700000.0
2008-07-28 09:51:00,0.744,0.744,0.7439,0.7439,607700000.0
2008-07-28 09:52:00,0.7439,0.7439,0.7438,0.7438,265900002.0
2008-07-28 09:53:00,0.7438,0.7438,0.7437,0.7438,222300000.0
2008-07-28 09:54:00,0.7438,0.74395,0.7438,0.74385,77300000.0
2008-07-28 09:55:00,0.74385,0.74385,0.74385,0.74385,2000000.0
2008-07-28 09:56:00,0.74385,0.74385,0.7438,0.7438,11000000.0
2008-07-28 09:57:00,0.7438,0.7438,0.7438,0.7438,2000000.0
2008-07-28 09:58:00,0.7438,0.7438,0.7438,0.7438,6000000.0
2008-07-28 09:59:00,0.7438,0.7438,0.7438,0.7438,3000000.0
2008-07-28 10:00:00,0.7438,0.7438,0.74355,0.7436,245000000.0
2008-07-28 10:01:00,0.74355,0.74355,0.7435,0.7435,52200000.0
2008-07-28 10:02:00,0.7435,0.7435,0.7435,0.7435,132500000.0
2008-07-28 10:03:00,0.7435,0.7435,0.7435,0.7435,77200000.0
2008-07-28 10:04:00,0.7435,0.7435,0.74345,0.74345,22900000.0
2008-07-28 10:05:00,0.74345,0.74345,0.7433,0.7434,35400000.0
2008-07-28 10:06:00,0.7434,0.7435,0.74335,0.74345,46000000.0
2008-07-28 10:07:00,0.7433,0.74359,0.74313,0.74345,46800000.0
2008-07-28 10:08:00,0.7435,0.7435,0.7434,0.74345,35100000.0
2008-07-28 10:09:00,0.74345,0.74355,0.7434,0.7434,307300001.0
2008-07-28 10:10:00,0.7434,0.7437,0.7434,0.74345,107000000.0
2008-07-28 10:11:00,0.7436,0.7437,0.7436,0.7436,361700000.0
2008-07-28 10:12:00,0.7437,0.7439,0.7436,0.74365,393500005.0
2008-07-28 10:13:00,0.7437,0.7439,0.7437,0.7439,136600000.0
2008-07-28 10:14:00,0.7438,0.744,0.7436,0.744,69900000.0
2008-07-28 10:15:00,0.744,0.744,0.74365,0.7439,89100000.0
2008-07-28 10:16:00,0.74385,0.7439,0.74365,0.74365,61900000.0
2008-07-28 10:17:00,0.74365,0.7438,0.7435,0.7437,64100000.0
2008-07-28 10:18:00,0.7437,0.7438,0.74365,0.74365,95700000.0
2008-07-28 10:19:00,0.74365,0.7437,0.7436,0.7437,73700000.0
2008-07-28 10:20:00,0.74365,0.7437,0.7436,0.7437,76700000.0
2008-07-28 10:21:00,0.7437,0.74375,0.7436,0.7436,190000002.0
2008-07-28 10:22:00,0.7436,0.7438,0.7436,0.7438,132000000.0
2008-07-28 10:23:00,0.7438,0.7438,0.7436,0.7436,158400002.0
2008-07-28 10:24:00,0.7436,0.7438,0.7436,0.7437,107400002.0
2008-07-28 10:25:00,0.7437,0.7439,0.7437,0.7439,242599999.0
2008-07-28 10:26:00,0.7439,0.7439,0.7439,0.7439,102900000.0
2008-07-28 10:27:00,0.7439,0.744,0.7439,0.744,134400000.0
2008-07-28 10:28:00,0.744,0.744,0.744,0.744,17200000.0
2008-07-28 10:29:00,0.744,0.7441,0.744,0.744,65000000.0
2008-07-28 10:30:00,0.744,0.7441,0.74385,0.74385,77400000.0
2008-07-28 10:31:00,0.74385,0.744,0.74375,0.74385,60500000.0
2008-07-28 10:32:00,0.74385,0.7442,0.74385,0.7442,29400000.0
2008-07-28 10:33:00,0.7443,0.7444,0.7441,0.7442,62500000.0
2008-07-28 10:34:00,0.7442,0.7442,0.7442,0.7442,6700000.0
2008-07-28 10:35:00,0.7442,0.7442,0.7442,0.7442,3200000.0
2008-07-28 10:36:00,0.74419,0.74427,0.74382,0.74386,239600000.0
2008-07-28 10:37:00,0.74385,0.7443,0.74385,0.7443,96100000.0
2008-07-28 10:38:00,0.7442,0.7442,0.7442,0.7442,9600000.0
2008-07-28 10:39:00,0.7442,0.7442,0.74415,0.74415,12500000.0
2008-07-28 10:40:00,0.74426,0.7445,0.74373,0.74397,111500000.0
2008-07-28 10:41:00,0.74415,0.7442,0.7441,0.7442,61900000.0
2008-07-28 10:42:00,0.7442,0.7442,0.74405,0.7441,22800000.0
2008-07-28 10:43:00,0.7441,0.7442,0.744,0.7441,26600000.0
2008-07-28 10:44:00,0.7441,0.7441,0.7441,0.7441,11900000.0
2008-07-28 10:45:00,0.744,0.7441,0.744,0.7441,92000000.0
2008-07-28 10:46:00,0.7441,0.7442,0.744,0.7442,83400000.0
2008-07-28 10:47:00,0.7441,0.74415,0.74405,0.74405,28400000.0
2008-07-28 10:48:00,0.74405,0.74405,0.74385,0.7439,31600000.0
2008-07-28 10:49:00,0.7439,0.744,0.7437,0.7437,142400000.0
2008-07-28 10:50:00,0.74375,0.74375,0.7436,0.7436,101100000.0
2008-07-28 10:51:00,0.7436,0.7437,0.74355,0.74365,53100000.0
2008-07-28 10:52:00,0.74365,0.7438,0.7435,0.7438,51800000.0
2008-07-28 10:53:00,0.74361,0.74374,0.74342,0.74357,51500000.0
2008-07-28 10:54:00,0.7438,0.7438,0.7436,0.7437,51700000.0
2008-07-28 10:55:00,0.7437,0.7437,0.74365,0.7437,5200000.0
2008-07-28 10:56:00,0.7437,0.7438,0.74365,0.7438,14800000.0
2008-07-28 10:57:00,0.7438,0.7439,0.7435,0.7435,86900000.0
2008-07-28 10:58:00,0.7435,0.74365,0.74335,0.74335,92900000.0
2008-07-28 10:59:00,0.74335,0.7435,0.7432,0.7434,250700000.0
2008-07-28 11:00:00,0.7434,0.7438,0.74325,0.7438,280500000.0
2008-07-28 11:01:00,0.7438,0.7439,0.7436,0.7439,129300000.0
2008-07-28 11:02:00,0.7439,0.7439,0.74375,0.74375,9600000.0
2008-07-28 11:03:00,0.7438,0.7438,0.7437,0.7437,23600000.0
2008-07-28 11:04:00,0.7437,0.7437,0.7437,0.7437,21600000.0
2008-07-28 11:05:00,0.7437,0.7439,0.7437,0.7438,41700000.0
2008-07-28 11:06:00,0.74385,0.7442,0.7438,0.744,74300001.0
2008-07-28 11:07:00,0.744,0.7442,0.744,0.7442,173700001.0
2008-07-28 11:08:00,0.7442,0.7443,0.7441,0.7443,149800000.0
2008-07-28 11:09:00,0.7443,0.7443,0.7442,0.7442,96200000.0
2008-07-28 11:10:00,0.7442,0.7442,0.7441,0.74415,59400000.0
2008-07-28 11:11:00,0.74405,0.74415,0.744,0.744,17400000.0
2008-07-28 11:12:00,0.744,0.7442,0.74395,0.74415,61000000.0
2008-07-28 11:13:00,0.74415,0.7445,0.7441,0.7445,40100000.0
2008-07-28 11:14:00,0.7444,0.7444,0.7443,0.7444,245599999.0
2008-07-28 11:15:00,0.7444,0.7444,0.7443,0.74435,140200000.0
2008-07-28 11:16:00,0.7443,0.7444,0.7443,0.7444,69100000.0
2008-07-28 11:17:00,0.7444,0.7444,0.7444,0.7444,35800000.0
2008-07-28 11:18:00,0.7444,0.7444,0.7443,0.7444,160700000.0
2008-07-28 11:19:00,0.7444,0.7446,0.7444,0.7446,214300000.0
2008-07-28 11:20:00,0.7446,0.7447,0.74455,0.74465,39800000.0
2008-07-28 11:21:00,0.74465,0.7448,0.7446,0.74465,205300000.0
2008-07-28 11:22:00,0.7447,0.7447,0.7446,0.7446,30500000.0
2008-07-28 11:23:00,0.74465,0.7447,0.7446,0.7446,75900000.0
2008-07-28 11:24:00,0.74465,0.7447,0.74455,0.74455,38100000.0
2008-07-28 11:25:00,0.74455,0.74455,0.7445,0.74455,6200000.0
2008-07-28 11:26:00,0.7446,0.74465,0.7445,0.7445,38300000.0
2008-07-28 11:27:00,0.7445,0.74455,0.74425,0.74445,117200000.0
2008-07-28 11:28:00,0.74465,0.74465,0.7444,0.7444,42800000.0
2008-07-28 11:29:00,0.7444,0.7445,0.7444,0.7444,41800000.0
2008-07-28 11:30:00,0.7444,0.7444,0.74425,0.7443,8500000.0
2008-07-28 11:31:00,0.7443,0.7444,0.7443,0.7444,34500000.0
2008-07-28 11:32:00,0.74435,0.7445,0.74435,0.7445,22600000.0
2008-07-28 11:33:00,0.7445,0.74465,0.7445,0.74465,104300000.0
2008-07-28 11:34:00,0.7446,0.7446,0.7446,0.7446,3400000.0
2008-07-28 11:35:00,0.7446,0.7446,0.7446,0.7446,4200000.0
2008-07-28 11:36:00,0.7446,0.74465,0.74455,0.74465,68400000.0
2008-07-28 11:37:00,0.74465,0.74465,0.7446,0.7446,14600000.0
2008-07-28 11:38:00,0.7446,0.74465,0.7446,0.7446,20800000.0
2008-07-28 11:39:00,0.7446,0.74465,0.74455,0.7446,48800000.0
2008-07-28 11:40:00,0.7446,0.7446,0.7445,0.74455,77500000.0
2008-07-28 11:41:00,0.74455,0.7447,0.74429,0.74429,239700000.0
2008-07-28 11:42:00,0.74455,0.74455,0.7445,0.74455,23200000.0
2008-07-28 11:43:00,0.74455,0.74455,0.74455,0.74455,2000000.0
2008-07-28 11:44:00,0.74455,0.7446,0.74455,0.74455,12000000.0
2008-07-28 11:45:00,0.74455,0.74465,0.7445,0.7446,26500000.0
2008-07-28 11:46:00,0.7446,0.74465,0.7446,0.74465,14300000.0
2008-07-28 11:47:00,0.74465,0.74465,0.7446,0.74465,44700000.0
2008-07-28 11:48:00,0.74425,0.74474,0.74419,0.7443,107400000.0
2008-07-28 11:49:00,0.74465,0.7447,0.7446,0.7447,59300000.0
2008-07-28 11:50:00,0.7447,0.74475,0.7447,0.74475,30300000.0
2008-07-28 11:51:00,0.74475,0.74475,0.74465,0.7447,37900000.0
2008-07-28 11:52:00,0.74465,0.74475,0.74465,0.7447,20800000.0
2008-07-28 11:53:00,0.7447,0.7447,0.7447,0.7447,15600000.0
2008-07-28 11:54:00,0.74447,0.74474,0.74424,0.74434,207900000.0
2008-07-28 11:55:00,0.74437,0.74471,0.74428,0.74434,163900000.0
2008-07-28 11:56:00,0.7447,0.7447,0.7447,0.7447,1200000.0
2008-07-28 11:57:00,0.7447,0.7447,0.7445,0.7445,10600000.0
2008-07-28 11:58:00,0.74455,0.74455,0.74455,0.74455,5800000.0
2008-07-28 11:59:00,0.74455,0.74455,0.7445,0.7445,41300000.0
2008-07-28 12:00:00,0.7445,0.7445,0.7443,0.7443,77000000.0
2008-07-28 12:01:00,0.7443,0.74435,0.7443,0.7443,15200000.0
2008-07-28 12:02:00,0.7443,0.7443,0.7443,0.7443,30100000.0
2008-07-28 12:03:00,0.7443,0.7443,0.7443,0.7443,5700000.0
2008-07-28 12:04:00,0.7443,0.7443,0.7443,0.7443,4600000.0
2008-07-28 12:05:00,0.7443,0.7443,0.7441,0.7441,10200000.0
2008-07-28 12:06:00,0.7441,0.7441,0.74405,0.74405,30400000.0
2008-07-28 12:07:00,0.7441,0.7441,0.74395,0.744,52900000.0
2008-07-28 12:08:00,0.74405,0.74405,0.744,0.74405,4900000.0
2008-07-28 12:09:00,0.74405,0.74415,0.74405,0.74415,15100000.0
2008-07-28 12:10:00,0.74385,0.74445,0.74349,0.74385,451200000.0
2008-07-28 12:11:00,0.74415,0.7442,0.74415,0.7442,7800000.0
2008-07-28 12:12:00,0.7442,0.7442,0.74415,0.74415,9200000.0
2008-07-28 12:13:00,0.7441,0.74415,0.7441,0.74415,2300000.0
2008-07-28 12:14:00,0.7441,0.7441,0.7441,0.7441,2000000.0
2008-07-28 12:15:00,0.7442,0.74423,0.74371,0.74414,270700000.0
2008-07-28 12:16:00,0.7441,0.7441,0.7441,0.7441,1000000.0
2008-07-28 12:17:00,0.74405,0.74405,0.74405,0.74405,1000000.0
2008-07-28 12:18:00,0.74405,0.7442,0.74386,0.7441,12000000.0
2008-07-28 12:19:00,0.74405,0.74405,0.74405,0.74405,3000000.0
2008-07-28 12:20:00,0.74405,0.74405,0.74405,0.74405,2000000.0
2008-07-28 12:21:00,0.74405,0.74405,0.744,0.744,13700000.0
2008-07-28 12:22:00,0.744,0.744,0.7439,0.7439,34500001.0
2008-07-28 12:23:00,0.7439,0.7439,0.7439,0.7439,8800000.0
2008-07-28 12:24:00,0.7438,0.74385,0.7438,0.7438,78800001.0
2008-07-28 12:25:00,0.7438,0.744,0.7438,0.74385,147600000.0
2008-07-28 12:26:00,0.7438,0.74385,0.7438,0.74385,16300000.0
2008-07-28 12:27:00,0.7439,0.7441,0.7439,0.7441,101000000.0
2008-07-28 12:28:00,0.7441,0.74425,0.744,0.7442,180600000.0
2008-07-28 12:29:00,0.7442,0.7444,0.7442,0.74435,89200000.0
2008-07-28 12:30:00,0.7444,0.7444,0.7444,0.7444,3200000.0
2008-07-28 12:31:00,0.74435,0.74435,0.7443,0.7443,12000000.0
2008-07-28 12:32:00,0.7442,0.7447,0.7442,0.7447,62600000.0
2008-07-28 12:33:00,0.74455,0.7446,0.74445,0.7445,15600000.0
2008-07-28 12:34:00,0.74455,0.7446,0.7445,0.7446,19400000.0
2008-07-28 12:35:00,0.7446,0.7447,0.7444,0.74455,73200000.0
2008-07-28 12:36:00,0.7445,0.74455,0.74425,0.7444,133200000.0
2008-07-28 12:37:00,0.7444,0.7444,0.7442,0.7443,114300000.0
2008-07-28 12:38:00,0.7443,0.7445,0.7443,0.74445,81700000.0
2008-07-28 12:39:00,0.74445,0.7445,0.7444,0.7445,21600000.0
2008-07-28 12:40:00,0.7445,0.7445,0.7444,0.74445,25100000.0
2008-07-28 12:41:00,0.7445,0.7445,0.7444,0.74445,30300000.0
2008-07-28 12:42:00,0.7445,0.7446,0.74445,0.74455,94100000.0
2008-07-28 12:43:00,0.7445,0.7446,0.74445,0.7445,115400000.0
2008-07-28 12:44:00,0.7445,0.74455,0.7444,0.7445,89800000.0
2008-07-28 12:45:00,0.7445,0.7446,0.7445,0.7446,46100000.0
2008-07-28 12:46:00,0.7446,0.7446,0.7445,0.7445,20100000.0
2008-07-28 12:47:00,0.74455,0.74455,0.7445,0.74455,91400000.0
2008-07-28 12:48:00,0.7446,0.7447,0.74455,0.7446,31600000.0
2008-07-28 12:49:00,0.7446,0.74465,0.7446,0.7446,48900000.0
2008-07-28 12:50:00,0.7446,0.7448,0.7446,0.7448,136000000.0
2008-07-28 12:51:00,0.7448,0.7449,0.7448,0.7449,14600000.0
2008-07-28 12:52:00,0.7449,0.7449,0.7448,0.7449,31300000.0
2008-07-28 12:53:00,0.7445,0.74495,0.7445,0.7445,76700000.0
2008-07-28 12:54:00,0.7449,0.7449,0.7449,0.7449,32300000.0
2008-07-28 12:55:00,0.74495,0.745,0.7449,0.7449,116400001.0
2008-07-28 12:56:00,0.745,0.7451,0.74485,0.74485,39000000.0
2008-07-28 12:57:00,0.7448,0.745,0.7448,0.745,283300000.0
2008-07-28 12:58:00,0.74469,0.74504,0.74442,0.74463,60700000.0
2008-07-28 12:59:00,0.7449,0.7449,0.7449,0.7449,22200000.0
2008-07-28 13:00:00,0.7449,0.745,0.74475,0.745,93400000.0
2008-07-28 13:01:00,0.745,0.745,0.7449,0.7449,19200000.0
2008-07-28 13:02:00,0.7449,0.7449,0.7449,0.7449,53500000.0
2008-07-28 13:03:00,0.7449,0.7449,0.7448,0.7448,32300000.0
2008-07-28 13:04:00,0.7448,0.7448,0.7448,0.7448,25300000.0
2008-07-28 13:05:00,0.7448,0.7448,0.7447,0.7447,19000000.0
2008-07-28 13:06:00,0.7447,0.7448,0.7447,0.7447,26800000.0
2008-07-28 13:07:00,0.74475,0.7449,0.74475,0.7448,45100000.0
2008-07-28 13:08:00,0.7448,0.7448,0.7447,0.7447,58400000.0
2008-07-28 13:09:00,0.7447,0.7447,0.7446,0.7446,62200000.0
2008-07-28 13:10:00,0.74465,0.7447,0.7446,0.7446,63300000.0
2008-07-28 13:11:00,0.7446,0.7447,0.7445,0.7447,43000000.0
2008-07-28 13:12:00,0.74465,0.7447,0.74455,0.74455,294800000.0
2008-07-28 13:13:00,0.7446,0.7447,0.7445,0.7446,134000000.0
2008-07-28 13:14:00,0.7446,0.74465,0.7443,0.7444,141700000.0
2008-07-28 13:15:00,0.74445,0.74445,0.74435,0.7444,94700000.0
2008-07-28 13:16:00,0.7444,0.7445,0.7444,0.74445,58500000.0
2008-07-28 13:17:00,0.7444,0.7446,0.7444,0.7445,44700000.0
2008-07-28 13:18:00,0.7445,0.74475,0.7445,0.7447,27600000.0
2008-07-28 13:19:00,0.7447,0.7447,0.7447,0.7447,17500000.0
2008-07-28 13:20:00,0.7447,0.7447,0.7446,0.7447,14800000.0
2008-07-28 13:21:00,0.7447,0.7448,0.7444,0.74455,66100000.0
2008-07-28 13:22:00,0.7446,0.7446,0.7443,0.7443,88800000.0
2008-07-28 13:23:00,0.74435,0.74455,0.74435,0.74455,20600000.0
2008-07-28 13:24:00,0.7445,0.7445,0.7444,0.7444,19800000.0
2008-07-28 13:25:00,0.74445,0.74455,0.74445,0.74455,14100000.0
2008-07-28 13:26:00,0.7445,0.7445,0.7445,0.7445,4000000.0
2008-07-28 13:27:00,0.74445,0.7446,0.74435,0.7446,71400000.0
2008-07-28 13:28:00,0.74465,0.74465,0.74455,0.74465,7000000.0
2008-07-28 13:29:00,0.74423,0.74472,0.74423,0.74459,14400000.0
2008-07-28 13:30:00,0.7446,0.74465,0.74435,0.74455,41000000.0
2008-07-28 13:31:00,0.74455,0.74455,0.7445,0.74455,7600000.0
2008-07-28 13:32:00,0.7445,0.74465,0.7443,0.7446,88100000.0
2008-07-28 13:33:00,0.7445,0.7446,0.7442,0.7443,77300000.0
2008-07-28 13:34:00,0.74425,0.7443,0.74415,0.7442,52300000.0
2008-07-28 13:35:00,0.7442,0.7442,0.74405,0.7441,40200000.0
2008-07-28 13:36:00,0.7441,0.74425,0.744,0.7441,106200000.0
2008-07-28 13:37:00,0.7441,0.7444,0.74405,0.74435,153200000.0
2008-07-28 13:38:00,0.74435,0.7444,0.7442,0.7442,29400000.0
2008-07-28 13:39:00,0.7442,0.7442,0.7442,0.7442,2200000.0
2008-07-28 13:40:00,0.7442,0.7442,0.744,0.74405,96500000.0
2008-07-28 13:41:00,0.7441,0.7441,0.7439,0.74405,47000000.0
2008-07-28 13:42:00,0.7441,0.7441,0.7441,0.7441,59900000.0
2008-07-28 13:43:00,0.744,0.7441,0.7439,0.74405,100300000.0
2008-07-28 13:44:00,0.74405,0.74405,0.7439,0.74405,30900000.0
2008-07-28 13:45:00,0.744,0.74405,0.74395,0.74405,27200000.0
2008-07-28 13:46:00,0.7441,0.7441,0.7439,0.74395,78100000.0
2008-07-28 13:47:00,0.744,0.7441,0.7439,0.7439,54400000.0
2008-07-28 13:48:00,0.7439,0.74395,0.7439,0.7439,16600000.0
2008-07-28 13:49:00,0.7439,0.744,0.7439,0.744,14200000.0
2008-07-28 13:50:00,0.744,0.7443,0.744,0.74415,48200000.0
2008-07-28 13:51:00,0.74425,0.74435,0.7441,0.7442,39400000.0
2008-07-28 13:52:00,0.7442,0.7442,0.7441,0.7442,23900000.0
2008-07-28 13:53:00,0.7441,0.7442,0.7441,0.7442,7900000.0
2008-07-28 13:54:00,0.74385,0.7443,0.74371,0.74413,123100000.0
2008-07-28 13:55:00,0.7442,0.7442,0.7441,0.7441,6900000.0
2008-07-28 13:56:00,0.7441,0.7444,0.7441,0.7444,79600000.0
2008-07-28 13:57:00,0.7443,0.7443,0.7443,0.7443,15600000.0
2008-07-28 13:58:00,0.7443,0.7443,0.7443,0.7443,36600000.0
2008-07-28 13:59:00,0.7443,0.7444,0.7443,0.7444,30100000.0
2008-07-28 14:00:00,0.74455,0.74455,0.74435,0.74445,53900000.0
2008-07-28 14:01:00,0.7443,0.74445,0.7443,0.7443,24300000.0
2008-07-28 14:02:00,0.7443,0.7443,0.7443,0.7443,7800000.0
2008-07-28 14:03:00,0.7443,0.7443,0.74415,0.74415,10800000.0
2008-07-28 14:04:00,0.7441,0.7442,0.7441,0.7441,19000000.0
2008-07-28 14:05:00,0.74415,0.7443,0.74405,0.7441,74300000.0
2008-07-28 14:06:00,0.74385,0.74409,0.74381,0.74398,40000000.0
2008-07-28 14:07:00,0.7441,0.7441,0.7441,0.7441,4000000.0
2008-07-28 14:08:00,0.7441,0.7442,0.744,0.744,47800000.0
2008-07-28 14:09:00,0.744,0.744,0.7438,0.7438,21400000.0
2008-07-28 14:10:00,0.74385,0.74395,0.7438,0.74395,28800000.0
2008-07-28 14:11:00,0.74395,0.74395,0.7438,0.74385,66400000.0
2008-07-28 14:12:00,0.74385,0.7439,0.7438,0.7439,40100000.0
2008-07-28 14:13:00,0.7439,0.7439,0.74385,0.7439,12100000.0
2008-07-28 14:14:00,0.74385,0.7439,0.7438,0.7439,6900000.0
2008-07-28 14:15:00,0.74385,0.7439,0.74385,0.7439,8100000.0
2008-07-28 14:16:00,0.74361,0.74396,0.74356,0.74393,15400000.0
2008-07-28 14:17:00,0.7439,0.7439,0.7438,0.7438,8700000.0
2008-07-28 14:18:00,0.7438,0.7438,0.7438,0.7438,4400000.0
2008-07-28 14:19:00,0.7439,0.7439,0.7438,0.7438,7600000.0
2008-07-28 14:20:00,0.7438,0.744,0.7438,0.7439,11400000.0
2008-07-28 14:21:00,0.74395,0.74395,0.7439,0.7439,9000000.0
2008-07-28 14:22:00,0.7439,0.74395,0.7439,0.74395,29600000.0
2008-07-28 14:23:00,0.74395,0.7441,0.7439,0.744,19700000.0
2008-07-28 14:24:00,0.744,0.744,0.744,0.744,2200000.0
2008-07-28 14:25:00,0.744,0.744,0.744,0.744,1700000.0
2008-07-28 14:26:00,0.74395,0.744,0.74395,0.744,3000000.0
2008-07-28 14:27:00,0.744,0.7442,0.744,0.744,15200000.0
2008-07-28 14:28:00,0.744,0.7442,0.744,0.744,88600000.0
2008-07-28 14:29:00,0.744,0.744,0.744,0.744,10600000.0
2008-07-28 14:30:00,0.744,0.744,0.744,0.744,1000000.0
2008-07-28 14:31:00,0.74395,0.74395,0.7439,0.74395,12900000.0
2008-07-28 14:32:00,0.74395,0.74395,0.74395,0.74395,1700000.0
2008-07-28 14:33:00,0.74395,0.744,0.74395,0.74395,11400000.0
2008-07-28 14:34:00,0.744,0.744,0.744,0.744,11600000.0
2008-07-28 14:35:00,0.74395,0.744,0.74395,0.744,16000000.0
2008-07-28 14:36:00,0.744,0.744,0.744,0.744,1000000.0
2008-07-28 14:37:00,0.74395,0.7441,0.74395,0.744,23100000.0
2008-07-28 14:38:00,0.744,0.7442,0.74395,0.7442,37800000.0
2008-07-28 14:39:00,0.7442,0.7445,0.744,0.7444,67500000.0
2008-07-28 14:40:00,0.7444,0.74455,0.7443,0.74445,36700000.0
2008-07-28 14:41:00,0.74445,0.74455,0.74445,0.74455,8200000.0
2008-07-28 14:42:00,0.74455,0.7447,0.74455,0.7447,15200000.0
2008-07-28 14:43:00,0.7447,0.7447,0.7446,0.7446,5600000.0
2008-07-28 14:44:00,0.7446,0.7447,0.7446,0.7447,6600000.0
2008-07-28 14:45:00,0.7447,0.7447,0.7446,0.7446,7400000.0
2008-07-28 14:46:00,0.74435,0.74468,0.7442,0.74468,11400000.0
2008-07-28 14:47:00,0.74465,0.7447,0.7444,0.7444,32000000.0
2008-07-28 14:48:00,0.74445,0.74455,0.7444,0.7444,22800000.0
2008-07-28 14:49:00,0.74445,0.74455,0.7444,0.7444,28700000.0
2008-07-28 14:50:00,0.7444,0.74465,0.74415,0.74415,189800000.0
2008-07-28 14:51:00,0.7441,0.7444,0.7441,0.7443,91300000.0
2008-07-28 14:52:00,0.74435,0.7447,0.7443,0.7446,104600000.0
2008-07-28 14:53:00,0.7446,0.7448,0.7445,0.74465,94000000.0
2008-07-28 14:54:00,0.7447,0.74475,0.74455,0.74475,22100000.0
2008-07-28 14:55:00,0.7448,0.7449,0.7448,0.7449,71600000.0
2008-07-28 14:56:00,0.74485,0.74485,0.7447,0.7447,24300000.0
2008-07-28 14:57:00,0.74465,0.74485,0.74465,0.7448,54200000.0
2008-07-28 14:58:00,0.7448,0.7449,0.7448,0.7449,14800000.0
2008-07-28 14:59:00,0.7449,0.7449,0.7448,0.7448,13200000.0
2008-07-28 15:00:00,0.74475,0.74475,0.74455,0.7446,19100000.0
2008-07-28 15:01:00,0.7446,0.7446,0.74445,0.74445,85600000.0
2008-07-28 15:02:00,0.7444,0.7444,0.74435,0.74435,10900000.0
2008-07-28 15:03:00,0.74435,0.74435,0.7443,0.7443,25500000.0
2008-07-28 15:04:00,0.7443,0.7444,0.7443,0.74435,19700000.0
2008-07-28 15:05:00,0.74435,0.7444,0.74435,0.7444,12900000.0
2008-07-28 15:06:00,0.7444,0.7444,0.7443,0.7443,52200000.0
2008-07-28 15:07:00,0.7443,0.74435,0.7442,0.7442,28300000.0
2008-07-28 15:08:00,0.7442,0.7443,0.7441,0.7442,43000000.0
2008-07-28 15:09:00,0.7442,0.74435,0.7442,0.74435,14900000.0
2008-07-28 15:10:00,0.74435,0.74435,0.7442,0.7443,30000000.0
2008-07-28 15:11:00,0.7443,0.7443,0.7441,0.74415,71500000.0
2008-07-28 15:12:00,0.7441,0.7441,0.744,0.74405,80300000.0
2008-07-28 15:13:00,0.744,0.7441,0.7439,0.74405,74200000.0
2008-07-28 15:14:00,0.74405,0.74415,0.744,0.7441,12600000.0
2008-07-28 15:15:00,0.7442,0.7442,0.7442,0.7442,1000000.0
2008-07-28 15:16:00,0.74389,0.7443,0.74368,0.74376,147400000.0
2008-07-28 15:17:00,0.7442,0.7442,0.7441,0.7441,20800000.0
2008-07-28 15:18:00,0.7441,0.7441,0.7441,0.7441,3500000.0
2008-07-28 15:19:00,0.7442,0.7442,0.7442,0.7442,3600000.0
2008-07-28 15:20:00,0.7442,0.7444,0.7442,0.7444,30300000.0
2008-07-28 15:21:00,0.7444,0.7447,0.7444,0.7447,43300000.0
2008-07-28 15:22:00,0.7447,0.7448,0.7446,0.7447,43000000.0
2008-07-28 15:23:00,0.7447,0.7447,0.7447,0.7447,3000000.0
2008-07-28 15:24:00,0.74465,0.7448,0.7446,0.7448,67100000.0
2008-07-28 15:25:00,0.74475,0.74475,0.7447,0.74475,12600000.0
2008-07-28 15:26:00,0.7447,0.74475,0.7447,0.74475,38200000.0
2008-07-28 15:27:00,0.74475,0.74475,0.7447,0.7447,22600000.0
2008-07-28 15:28:00,0.7447,0.7449,0.7447,0.7447,20700000.0
2008-07-28 15:29:00,0.7447,0.7447,0.7445,0.7445,22400000.0
2008-07-28 15:30:00,0.7445,0.74465,0.7445,0.7445,73600000.0
2008-07-28 15:31:00,0.7445,0.7446,0.7445,0.7445,22400000.0
2008-07-28 15:32:00,0.7445,0.7445,0.7444,0.7444,22700000.0
2008-07-28 15:33:00,0.7444,0.7444,0.74415,0.7442,39400000.0
2008-07-28 15:34:00,0.7443,0.74445,0.7443,0.7443,19500000.0
2008-07-28 15:35:00,0.7443,0.7443,0.7441,0.7442,42800000.0
2008-07-28 15:36:00,0.7442,0.7442,0.7441,0.7442,32500000.0
2008-07-28 15:37:00,0.7442,0.7443,0.7441,0.7442,40400000.0
2008-07-28 15:38:00,0.7442,0.7442,0.7441,0.7441,12300000.0
2008-07-28 15:39:00,0.7441,0.7441,0.74395,0.744,105700000.0
2008-07-28 15:40:00,0.744,0.74415,0.744,0.744,53500000.0
2008-07-28 15:41:00,0.744,0.74405,0.74395,0.74405,21900000.0
2008-07-28 15:42:00,0.744,0.744,0.7439,0.744,20800000.0
2008-07-28 15:43:00,0.744,0.74415,0.744,0.74415,18100000.0
2008-07-28 15:44:00,0.7442,0.7443,0.74415,0.74415,13400000.0
2008-07-28 15:45:00,0.74385,0.74427,0.74375,0.74387,34100000.0
2008-07-28 15:46:00,0.74415,0.74415,0.7441,0.7441,7900000.0
2008-07-28 15:47:00,0.7441,0.7442,0.7441,0.7441,12900000.0
2008-07-28 15:48:00,0.7441,0.7441,0.7441,0.7441,1300000.0
2008-07-28 15:49:00,0.7441,0.7441,0.7441,0.7441,13100000.0
2008-07-28 15:50:00,0.7442,0.7444,0.7441,0.7443,59100000.0
2008-07-28 15:51:00,0.7443,0.7443,0.7441,0.7442,64000000.0
2008-07-28 15:52:00,0.74415,0.74425,0.7441,0.7442,25300000.0
2008-07-28 15:53:00,0.7442,0.7443,0.7442,0.7443,9600000.0
2008-07-28 15:54:00,0.74425,0.74435,0.7442,0.7443,55500000.0
2008-07-28 15:55:00,0.7442,0.7443,0.7442,0.7442,78700000.0
2008-07-28 15:56:00,0.7442,0.7442,0.7441,0.7442,5300000.0
2008-07-28 15:57:00,0.7442,0.7442,0.744,0.744,14200000.0
2008-07-28 15:58:00,0.744,0.74405,0.744,0.744,25100000.0
2008-07-28 15:59:00,0.744,0.744,0.7438,0.744,20300000.0
2008-07-28 16:00:00,0.744,0.744,0.7438,0.7438,84400000.0
2008-07-28 16:01:00,0.7438,0.7438,0.74365,0.74365,37400000.0
2008-07-28 16:02:00,0.7437,0.74375,0.7436,0.7436,35500000.0
2008-07-28 16:03:00,0.7436,0.7436,0.7436,0.7436,13300000.0
2008-07-28 16:04:00,0.74365,0.7439,0.7436,0.7438,57600000.0
2008-07-28 16:05:00,0.7438,0.7439,0.7437,0.7439,90000000.0
2008-07-28 16:06:00,0.7439,0.7439,0.7436,0.7437,58300000.0
2008-07-28 16:07:00,0.7437,0.7437,0.7437,0.7437,9600000.0
2008-07-28 16:08:00,0.7437,0.7437,0.7435,0.7436,34200000.0
2008-07-28 16:09:00,0.7436,0.7436,0.7435,0.7435,18600000.0
2008-07-28 16:10:00,0.7435,0.7435,0.74335,0.7435,29700000.0
2008-07-28 16:11:00,0.7435,0.7436,0.7434,0.7436,33900000.0
2008-07-28 16:12:00,0.7436,0.7436,0.7435,0.7435,42100000.0
2008-07-28 16:13:00,0.7435,0.7436,0.7435,0.7436,17300000.0
2008-07-28 16:14:00,0.74314,0.74355,0.74303,0.74346,84400000.0
2008-07-28 16:15:00,0.7436,0.7436,0.7436,0.7436,3000000.0
2008-07-28 16:16:00,0.7436,0.744,0.7433,0.744,62200000.0
2008-07-28 16:17:00,0.744,0.7442,0.74385,0.744,37000000.0
2008-07-28 16:18:00,0.74395,0.74405,0.7437,0.7438,113200000.0
2008-07-28 16:19:00,0.74375,0.74385,0.74332,0.74338,76100000.0
2008-07-28 16:20:00,0.7438,0.7438,0.7436,0.7436,19800000.0
2008-07-28 16:21:00,0.7436,0.7437,0.7435,0.7437,127600000.0
2008-07-28 16:22:00,0.74375,0.7441,0.74375,0.7441,75100001.0
2008-07-28 16:23:00,0.7441,0.7445,0.74405,0.7443,230000000.0
2008-07-28 16:24:00,0.7443,0.7444,0.7441,0.7442,256600000.0
2008-07-28 16:25:00,0.7442,0.74425,0.74415,0.74425,70900000.0
2008-07-28 16:26:00,0.7443,0.7447,0.7443,0.7447,249500000.0
2008-07-28 16:27:00,0.74475,0.7452,0.74445,0.74445,235400000.0
2008-07-28 16:28:00,0.7446,0.7446,0.74455,0.7446,274500000.0
2008-07-28 16:29:00,0.7446,0.7446,0.74455,0.7446,65700000.0
2008-07-28 16:30:00,0.7448,0.7448,0.74455,0.7447,64100000.0
2008-07-28 16:31:00,0.7449,0.7449,0.74485,0.7449,44100000.0
2008-07-28 16:32:00,0.7451,0.7451,0.7447,0.7447,134200000.0
2008-07-28 16:33:00,0.74475,0.74475,0.7446,0.7447,96400000.0
2008-07-28 16:34:00,0.7447,0.7447,0.7446,0.7447,90200000.0
2008-07-28 16:35:00,0.7447,0.7447,0.7444,0.7444,72900000.0
2008-07-28 16:36:00,0.7444,0.7444,0.7443,0.7443,13700000.0
2008-07-28 16:37:00,0.7443,0.7444,0.7443,0.7444,3300000.0
2008-07-28 16:38:00,0.7444,0.7446,0.74415,0.7443,143800000.0
2008-07-28 16:39:00,0.7444,0.7445,0.7444,0.7444,47700000.0
2008-07-28 16:40:00,0.7444,0.74445,0.7444,0.7444,25800000.0
2008-07-28 16:41:00,0.7444,0.7444,0.7441,0.74425,42500000.0
2008-07-28 16:42:00,0.7443,0.7445,0.7442,0.74425,86700000.0
2008-07-28 16:43:00,0.7445,0.7445,0.7443,0.7445,12500000.0
2008-07-28 16:44:00,0.7443,0.7446,0.7443,0.7446,68200000.0
2008-07-28 16:45:00,0.7446,0.7446,0.74445,0.74455,47200000.0
2008-07-28 16:46:00,0.74455,0.7448,0.74455,0.7447,65000000.0
2008-07-28 16:47:00,0.7447,0.7448,0.74455,0.74455,43400000.0
2008-07-28 16:48:00,0.7446,0.7446,0.7446,0.7446,4800000.0
2008-07-28 16:49:00,0.7446,0.7446,0.7445,0.7445,9800000.0
2008-07-28 16:50:00,0.7445,0.7445,0.7445,0.7445,45700000.0
2008-07-28 16:51:00,0.74445,0.74445,0.7441,0.7441,71500000.0
2008-07-28 16:52:00,0.7441,0.7443,0.7441,0.7443,18100000.0
2008-07-28 16:53:00,0.74415,0.74415,0.744,0.744,48000000.0
2008-07-28 16:54:00,0.744,0.744,0.7439,0.7439,42400000.0
2008-07-28 16:55:00,0.74395,0.7443,0.74395,0.74415,36200000.0
2008-07-28 16:56:00,0.7441,0.7441,0.744,0.744,35700000.0
2008-07-28 16:57:00,0.744,0.74435,0.7439,0.744,170900000.0
2008-07-28 16:58:00,0.744,0.7442,0.74365,0.7441,325699996.0
2008-07-28 16:59:00,0.7441,0.7441,0.7433,0.7433,179800000.0
2008-07-28 17:00:00,0.7433,0.7439,0.7432,0.7439,112300000.0
2008-07-28 17:01:00,0.7439,0.74405,0.7437,0.7438,74500000.0
2008-07-28 17:02:00,0.74377,0.74379,0.74337,0.74355,16300000.0
2008-07-28 17:03:00,0.74385,0.74385,0.7438,0.7438,9200000.0
2008-07-28 17:04:00,0.74385,0.7439,0.74385,0.7439,10500000.0
2008-07-28 17:05:00,0.7439,0.7441,0.7439,0.744,7300000.0
2008-07-28 17:06:00,0.744,0.7441,0.744,0.744,5600000.0
2008-07-28 17:07:00,0.744,0.7442,0.744,0.74405,11600000.0
2008-07-28 17:08:00,0.7441,0.7443,0.744,0.744,189600000.0
2008-07-28 17:09:00,0.744,0.7442,0.744,0.7441,43400000.0
2008-07-28 17:10:00,0.7441,0.7442,0.74405,0.74415,56000000.0
2008-07-28 17:11:00,0.7442,0.7445,0.744,0.744,202500000.0
2008-07-28 17:12:00,0.744,0.74415,0.744,0.744,43400000.0
2008-07-28 17:13:00,0.744,0.74405,0.744,0.744,5700000.0
2008-07-28 17:14:00,0.744,0.7441,0.7439,0.74395,40200000.0
2008-07-28 17:15:00,0.74395,0.7441,0.7437,0.7441,130700000.0
2008-07-28 17:16:00,0.7441,0.7441,0.7438,0.74385,86000000.0
2008-07-28 17:17:00,0.74385,0.7444,0.7438,0.7443,140800000.0
2008-07-28 17:18:00,0.7443,0.7444,0.7443,0.7444,5900000.0
2008-07-28 17:19:00,0.7445,0.7445,0.7444,0.7445,16800000.0
2008-07-28 17:20:00,0.7445,0.7446,0.7445,0.7446,30300000.0
2008-07-28 17:21:00,0.7446,0.74465,0.7446,0.7446,4900000.0
2008-07-28 17:22:00,0.7446,0.74465,0.7445,0.74465,20100000.0
2008-07-28 17:23:00,0.74465,0.74465,0.7446,0.74465,22900000.0
2008-07-28 17:24:00,0.7449,0.7449,0.74465,0.7447,13100000.0
2008-07-28 17:25:00,0.7447,0.7447,0.7446,0.74465,27500000.0
2008-07-28 17:26:00,0.74475,0.74475,0.74455,0.7447,34200000.0
2008-07-28 17:27:00,0.7447,0.7447,0.7447,0.7447,2200000.0
2008-07-28 17:28:00,0.7447,0.7447,0.7446,0.7446,17800000.0
2008-07-28 17:29:00,0.7446,0.7446,0.7445,0.7445,13800000.0
2008-07-28 17:30:00,0.7445,0.7445,0.7445,0.7445,18100000.0
2008-07-28 17:31:00,0.7445,0.7445,0.7443,0.7444,100400000.0
2008-07-28 17:32:00,0.7444,0.7447,0.7444,0.74465,44400000.0
2008-07-28 17:33:00,0.74465,0.74465,0.7446,0.7446,3200000.0
2008-07-28 17:34:00,0.74465,0.74465,0.74455,0.74455,45700000.0
2008-07-28 17:35:00,0.7446,0.74465,0.7446,0.74465,14600000.0
2008-07-28 17:36:00,0.74465,0.74465,0.7446,0.7446,5200000.0
2008-07-28 17:37:00,0.7446,0.7447,0.7446,0.74465,50300000.0
2008-07-28 17:38:00,0.74465,0.74465,0.7446,0.7446,19700000.0
2008-07-28 17:39:00,0.7446,0.7448,0.7445,0.7447,57100000.0
2008-07-28 17:40:00,0.7447,0.7453,0.7447,0.7452,20100000.0
2008-07-28 17:41:00,0.7452,0.7453,0.7452,0.7452,15500000.0
2008-07-28 17:42:00,0.7452,0.7452,0.74505,0.7451,47000000.0
2008-07-28 17:43:00,0.7451,0.7451,0.74505,0.7451,11800000.0
2008-07-28 17:44:00,0.74505,0.7451,0.7449,0.7451,26200000.0
2008-07-28 17:45:00,0.74495,0.745,0.7447,0.7448,61900000.0
2008-07-28 17:46:00,0.7448,0.7449,0.7447,0.7449,45000000.0
2008-07-28 17:47:00,0.7449,0.7449,0.7445,0.74455,52500000.0
2008-07-28 17:48:00,0.74455,0.74455,0.7445,0.74455,62600000.0
2008-07-28 17:49:00,0.74455,0.74475,0.7445,0.7446,81600000.0
2008-07-28 17:50:00,0.7446,0.74505,0.7446,0.745,26800000.0
2008-07-28 17:51:00,0.74505,0.7452,0.74505,0.7451,82400000.0
2008-07-28 17:52:00,0.7451,0.7451,0.7451,0.7451,32300000.0
2008-07-28 17:53:00,0.7451,0.7451,0.7451,0.7451,8200000.0
2008-07-28 17:54:00,0.7451,0.7451,0.7451,0.7451,12300000.0
2008-07-28 17:55:00,0.7451,0.7451,0.7451,0.7451,13600000.0
2008-07-28 17:56:00,0.7451,0.7451,0.74505,0.7451,23300000.0
2008-07-28 17:57:00,0.7451,0.7451,0.745,0.745,26400000.0
2008-07-28 17:58:00,0.745,0.745,0.7449,0.7449,11600000.0
2008-07-28 17:59:00,0.7449,0.745,0.7448,0.74485,41600000.0
2008-07-28 18:00:00,0.7451,0.7451,0.74485,0.7449,76300000.0
2008-07-28 18:01:00,0.7449,0.74495,0.74485,0.74485,34200000.0
2008-07-28 18:02:00,0.745,0.745,0.745,0.745,3000000.0
2008-07-28 18:03:00,0.74485,0.74485,0.7443,0.7443,100100000.0
2008-07-28 18:04:00,0.7443,0.74445,0.7443,0.7444,44200000.0
2008-07-28 18:05:00,0.7445,0.74475,0.7445,0.7445,83100000.0
2008-07-28 18:06:00,0.7445,0.74455,0.7445,0.7445,11400000.0
2008-07-28 18:07:00,0.7445,0.7445,0.7444,0.7444,11200000.0
2008-07-28 18:08:00,0.74435,0.74445,0.7443,0.7443,43300000.0
2008-07-28 18:09:00,0.7444,0.74465,0.7444,0.7445,49800000.0
2008-07-28 18:10:00,0.7446,0.74475,0.74455,0.74455,59600000.0
2008-07-28 18:11:00,0.74455,0.7446,0.74455,0.7446,2000000.0
2008-07-28 18:12:00,0.7446,0.74475,0.7446,0.7447,14600000.0
2008-07-28 18:13:00,0.7447,0.7447,0.74465,0.7447,8400000.0
2008-07-28 18:14:00,0.7447,0.7447,0.7447,0.7447,1000000.0
2008-07-28 18:15:00,0.7447,0.7447,0.7447,0.7447,3000000.0
2008-07-28 18:16:00,0.7447,0.7447,0.7447,0.7447,1000000.0
2008-07-28 18:17:00,0.7447,0.74475,0.7447,0.7447,6200000.0
2008-07-28 18:18:00,0.7447,0.7448,0.7447,0.7448,8100000.0
2008-07-28 18:19:00,0.7448,0.74485,0.74475,0.74485,16900000.0
2008-07-28 18:20:00,0.7449,0.7449,0.7448,0.7448,7000000.0
2008-07-28 18:21:00,0.7448,0.7448,0.7448,0.7448,1000000.0
2008-07-28 18:22:00,0.7448,0.7449,0.74465,0.74465,20500000.0
2008-07-28 18:23:00,0.7447,0.7447,0.74465,0.74465,6700000.0
2008-07-28 18:24:00,0.74465,0.7447,0.74465,0.7447,7900000.0
2008-07-28 18:25:00,0.7447,0.7447,0.7447,0.7447,2200000.0
2008-07-28 18:26:00,0.7447,0.745,0.7447,0.7448,5200000.0
2008-07-28 18:27:00,0.7449,0.7449,0.7449,0.7449,3000000.0
2008-07-28 18:28:00,0.7449,0.74498,0.74466,0.74498,533600000.0
2008-07-28 18:29:00,0.74485,0.74485,0.74485,0.74485,1700000.0
2008-07-28 18:30:00,0.7448,0.7449,0.7445,0.74485,42700000.0
2008-07-28 18:31:00,0.74485,0.74485,0.74485,0.74485,1700000.0
2008-07-28 18:32:00,0.7448,0.745,0.74475,0.74485,108300000.0
2008-07-28 18:33:00,0.74485,0.74495,0.7447,0.7449,25400000.0
2008-07-28 18:34:00,0.74495,0.74495,0.7449,0.7449,4700000.0
2008-07-28 18:35:00,0.7445,0.7449,0.74441,0.74459,74200000.0
2008-07-28 18:36:00,0.74472,0.74503,0.74465,0.74469,120500000.0
2008-07-28 18:37:00,0.7449,0.7449,0.7448,0.7448,8100000.0
2008-07-28 18:38:00,0.74448,0.74488,0.74447,0.74447,72600000.0
2008-07-28 18:39:00,0.7448,0.7451,0.7448,0.7451,25400000.0
2008-07-28 18:40:00,0.74515,0.7452,0.7451,0.7451,32700000.0
2008-07-28 18:41:00,0.7453,0.7453,0.7451,0.7451,4600000.0
2008-07-28 18:42:00,0.74505,0.7451,0.745,0.7451,12800000.0
2008-07-28 18:43:00,0.7452,0.7452,0.7449,0.7449,78000000.0
2008-07-28 18:44:00,0.745,0.745,0.74465,0.745,18300000.0
2008-07-28 18:45:00,0.74465,0.745,0.74455,0.74499,113800000.0
2008-07-28 18:46:00,0.74502,0.74502,0.74452,0.74496,133700000.0
2008-07-28 18:47:00,0.74496,0.74511,0.7445,0.74451,235400000.0
2008-07-28 18:48:00,0.74451,0.74507,0.74451,0.74497,260000000.0
2008-07-28 18:49:00,0.745,0.7451,0.745,0.7451,13400000.0
2008-07-28 18:50:00,0.7451,0.7452,0.745,0.745,23900000.0
2008-07-28 18:51:00,0.74462,0.74511,0.74462,0.74487,75300000.0
2008-07-28 18:52:00,0.74452,0.74488,0.74441,0.7445,110300000.0
2008-07-28 18:53:00,0.745,0.745,0.745,0.745,4000000.0
2008-07-28 18:54:00,0.745,0.745,0.745,0.745,3000000.0
2008-07-28 18:55:00,0.74454,0.74496,0.74454,0.74467,71300000.0
2008-07-28 18:56:00,0.74495,0.745,0.74495,0.745,7000000.0
2008-07-28 18:57:00,0.745,0.745,0.745,0.745,3000000.0
2008-07-28 18:58:00,0.745,0.745,0.745,0.745,4000000.0
2008-07-28 18:59:00,0.745,0.745,0.745,0.745,3000000.0
2008-07-28 19:00:00,0.745,0.745,0.7448,0.745,7100000.0
2008-07-28 19:01:00,0.74495,0.745,0.74495,0.745,7000000.0
2008-07-28 19:02:00,0.7448,0.745,0.74475,0.745,5200000.0
2008-07-28 19:03:00,0.745,0.745,0.745,0.745,1000000.0
2008-07-28 19:04:00,0.745,0.745,0.745,0.745,2000000.0
2008-07-28 19:05:00,0.74485,0.74495,0.74483,0.74487,131000000.0
2008-07-28 19:06:00,0.74481,0.7449,0.74444,0.7449,178300000.0
2008-07-28 19:07:00,0.74485,0.74488,0.74452,0.74488,221400000.0
2008-07-28 19:08:00,0.74492,0.74497,0.74454,0.74454,325100000.0
2008-07-28 19:09:00,0.745,0.745,0.745,0.745,2000000.0
2008-07-28 19:10:00,0.74475,0.74475,0.7447,0.7447,6200000.0
2008-07-28 19:11:00,0.7447,0.74475,0.7447,0.74475,4600000.0
2008-07-28 19:12:00,0.74457,0.74485,0.74443,0.7448,152100000.0
2008-07-28 19:13:00,0.74475,0.7448,0.7447,0.7448,23400000.0
2008-07-28 19:14:00,0.7448,0.7448,0.7448,0.7448,2300000.0
2008-07-28 19:15:00,0.74443,0.74485,0.74434,0.74454,229400000.0
2008-07-28 19:16:00,0.74475,0.74475,0.7446,0.7447,12300000.0
2008-07-28 19:17:00,0.7447,0.7449,0.7446,0.7448,104200000.0
2008-07-28 19:18:00,0.7448,0.7449,0.7447,0.7448,43500000.0
2008-07-28 19:19:00,0.7448,0.74495,0.7448,0.7449,98400000.0
2008-07-28 19:20:00,0.74485,0.74505,0.7448,0.74505,200200000.0
2008-07-28 19:21:00,0.745,0.74515,0.7449,0.7449,54300000.0
2008-07-28 19:22:00,0.74455,0.745,0.7444,0.745,157200000.0
2008-07-28 19:23:00,0.745,0.745,0.74454,0.7449,94200000.0
2008-07-28 19:24:00,0.74488,0.74505,0.74464,0.74499,64300000.0
2008-07-28 19:25:00,0.7449,0.7449,0.7448,0.7448,10900000.0
2008-07-28 19:26:00,0.7448,0.7448,0.7448,0.7448,2300000.0
2008-07-28 19:27:00,0.74475,0.74475,0.7446,0.7446,14300000.0
2008-07-28 19:28:00,0.7447,0.7447,0.7447,0.7447,7800000.0
2008-07-28 19:29:00,0.74439,0.74475,0.74426,0.74466,32300000.0
2008-07-28 19:30:00,0.74475,0.74475,0.7447,0.7447,3900000.0
2008-07-28 19:31:00,0.7447,0.7447,0.7447,0.7447,2200000.0
2008-07-28 19:32:00,0.7446,0.74488,0.7446,0.74465,78500000.0
2008-07-28 19:33:00,0.74475,0.7448,0.74475,0.7448,5700000.0
2008-07-28 19:34:00,0.74469,0.74494,0.7445,0.74488,37000000.0
2008-07-28 19:35:00,0.7448,0.7448,0.7448,0.7448,1000000.0
2008-07-28 19:36:00,0.7448,0.7448,0.7448,0.7448,13500000.0
2008-07-28 19:37:00,0.7449,0.7449,0.7449,0.7449,1000000.0
2008-07-28 19:38:00,0.7448,0.7448,0.7448,0.7448,2300000.0
2008-07-28 19:39:00,0.74452,0.74482,0.74452,0.74467,28900000.0
2008-07-28 19:40:00,0.74478,0.74502,0.7444,0.74461,70300000.0
2008-07-28 19:41:00,0.7449,0.7449,0.7448,0.7448,3600000.0
2008-07-28 19:42:00,0.74481,0.74488,0.7448,0.74485,14700000.0
2008-07-28 19:43:00,0.7448,0.74485,0.7448,0.7448,5600000.0
2008-07-28 19:44:00,0.74476,0.74482,0.74449,0.7446,37300000.0
2008-07-28 19:45:00,0.74452,0.7449,0.74452,0.74455,103700000.0
2008-07-28 19:46:00,0.7448,0.7448,0.7448,0.7448,1000000.0
2008-07-28 19:47:00,0.74475,0.74475,0.74475,0.74475,1700000.0
2008-07-28 19:48:00,0.74475,0.7448,0.74465,0.7447,19600000.0
2008-07-28 19:49:00,0.74475,0.74475,0.74455,0.7446,28300000.0
2008-07-28 19:50:00,0.74455,0.74455,0.7445,0.74455,25700000.0
2008-07-28 19:51:00,0.7445,0.7445,0.7443,0.7443,12800000.0
2008-07-28 19:52:00,0.7445,0.74465,0.7445,0.7445,7700000.0
2008-07-28 19:53:00,0.74455,0.74455,0.7444,0.7444,14300000.0
2008-07-28 19:54:00,0.74416,0.74435,0.74406,0.74435,9700000.0
2008-07-28 19:55:00,0.74445,0.74445,0.7444,0.7444,4500000.0
2008-07-28 19:56:00,0.74424,0.74444,0.74403,0.74425,91700000.0
2008-07-28 19:57:00,0.74445,0.7446,0.7444,0.74455,14400000.0
2008-07-28 19:58:00,0.74455,0.7446,0.74455,0.74455,16000000.0
2008-07-28 19:59:00,0.7446,0.74465,0.7446,0.7446,7900000.0
2008-07-28 20:00:00,0.7446,0.7446,0.74455,0.7446,7100000.0
2008-07-28 20:01:00,0.74428,0.74461,0.7442,0.74434,66500000.0
2008-07-28 20:02:00,0.74465,0.74465,0.74465,0.74465,8500000.0
2008-07-28 20:03:00,0.74465,0.7448,0.74465,0.7448,32100000.0
2008-07-28 20:04:00,0.7448,0.7449,0.7448,0.7449,50500000.0
2008-07-28 20:05:00,0.7449,0.7449,0.74475,0.74475,48700000.0
2008-07-28 20:06:00,0.7448,0.7449,0.74475,0.74475,59800000.0
2008-07-28 20:07:00,0.7448,0.7448,0.7448,0.7448,6700000.0
2008-07-28 20:08:00,0.74446,0.74479,0.74433,0.74448,50700000.0
2008-07-28 20:09:00,0.7448,0.74485,0.7448,0.7448,60600000.0
2008-07-28 20:10:00,0.74485,0.7449,0.7448,0.74485,160000000.0
2008-07-28 20:11:00,0.7448,0.7449,0.7448,0.7448,149800000.0
2008-07-28 20:12:00,0.74485,0.7449,0.7448,0.7449,120300000.0
2008-07-28 20:13:00,0.7449,0.7449,0.7449,0.7449,14800000.0
2008-07-28 20:14:00,0.7449,0.7449,0.7448,0.7449,133900000.0
2008-07-28 20:15:00,0.7449,0.74505,0.7449,0.745,40500000.0
2008-07-28 20:16:00,0.745,0.745,0.7448,0.7449,21600000.0
2008-07-28 20:17:00,0.7449,0.745,0.7449,0.745,21900000.0
2008-07-28 20:18:00,0.74495,0.74495,0.74495,0.74495,3800000.0
2008-07-28 20:19:00,0.74495,0.7451,0.74495,0.7451,4800000.0
2008-07-28 20:20:00,0.74495,0.74495,0.7449,0.7449,8100000.0
2008-07-28 20:21:00,0.7449,0.7451,0.7449,0.74495,66800000.0
2008-07-28 20:22:00,0.74495,0.745,0.74495,0.745,6400000.0
2008-07-28 20:23:00,0.745,0.745,0.7448,0.7448,27000000.0
2008-07-28 20:24:00,0.7449,0.7449,0.7449,0.7449,1600000.0
2008-07-28 20:25:00,0.7448,0.7448,0.7448,0.7448,2200000.0
2008-07-28 20:26:00,0.74487,0.74497,0.74473,0.74479,35000000.0
2008-07-28 20:27:00,0.7449,0.7449,0.7449,0.7449,1600000.0
2008-07-28 20:28:00,0.7449,0.745,0.7449,0.745,8000000.0
2008-07-28 20:29:00,0.7449,0.7449,0.7448,0.7448,8900000.0
2008-07-28 20:30:00,0.7449,0.7449,0.7449,0.7449,1000000.0
2008-07-28 20:31:00,0.7447,0.74486,0.74465,0.74485,76800000.0
2008-07-28 20:32:00,0.7449,0.7449,0.7449,0.7449,1700000.0
2008-07-28 20:33:00,0.7449,0.7451,0.7449,0.7451,10800000.0
2008-07-28 20:34:00,0.7451,0.7451,0.7448,0.74485,20300000.0
2008-07-28 20:35:00,0.74485,0.745,0.74485,0.74495,156400000.0
2008-07-28 20:36:00,0.7449,0.745,0.74485,0.74485,84900000.0
2008-07-28 20:37:00,0.7449,0.7449,0.74455,0.7446,165100000.0
2008-07-28 20:38:00,0.7447,0.74485,0.7446,0.74465,26300000.0
2008-07-28 20:39:00,0.7442,0.74474,0.7442,0.74474,44299999.0
2008-07-28 20:40:00,0.74484,0.74491,0.74433,0.74437,22300000.0
2008-07-28 20:41:00,0.74465,0.74465,0.74465,0.74465,3300000.0
2008-07-28 20:42:00,0.74478,0.7448,0.74457,0.7447,80600000.0
2008-07-28 20:43:00,0.7448,0.7448,0.74465,0.74465,7300000.0
2008-07-28 20:44:00,0.74482,0.74482,0.74462,0.74472,90600000.0
2008-07-28 20:45:00,0.7448,0.7448,0.74465,0.74465,3600000.0
2008-07-28 20:46:00,0.74465,0.7448,0.74465,0.7448,20200000.0
2008-07-28 20:47:00,0.7448,0.7448,0.7448,0.7448,5000000.0
2008-07-28 20:48:00,0.7448,0.7448,0.7448,0.7448,2400000.0
2008-07-28 20:49:00,0.74475,0.74475,0.7446,0.74465,43000000.0
2008-07-28 20:50:00,0.74465,0.7448,0.74465,0.7448,26000000.0
2008-07-28 20:51:00,0.7448,0.745,0.7447,0.745,16200000.0
2008-07-28 20:52:00,0.745,0.745,0.745,0.745,3400000.0
2008-07-28 20:53:00,0.745,0.745,0.74485,0.74485,2700000.0
2008-07-28 20:54:00,0.74485,0.7449,0.7448,0.7449,3700000.0
2008-07-28 20:55:00,0.74485,0.74485,0.74485,0.74485,8000000.0
2008-07-28 20:56:00,0.74475,0.74485,0.74443,0.74485,82700000.0
2008-07-28 20:57:00,0.74485,0.74485,0.7448,0.74485,12500000.0
2008-07-28 20:58:00,0.74438,0.7449,0.74433,0.74453,50800000.0
2008-07-28 20:59:00,0.7448,0.7448,0.7448,0.7448,3500000.0
2008-07-28 21:00:00,0.7448,0.7448,0.74465,0.7448,19700000.0
2008-07-28 21:01:00,0.7448,0.7448,0.7448,0.7448,1200000.0
2008-07-28 21:02:00,0.7448,0.7448,0.7447,0.7447,119400000.0
2008-07-28 21:03:00,0.74475,0.74485,0.74475,0.7448,15400000.0
2008-07-28 21:04:00,0.7448,0.7448,0.74475,0.74475,11200000.0
2008-07-28 21:05:00,0.74475,0.7448,0.74475,0.74475,34900000.0
2008-07-28 21:06:00,0.74475,0.7448,0.74475,0.7448,9600000.0
2008-07-28 21:07:00,0.74485,0.7449,0.7448,0.7448,8600000.0
2008-07-28 21:08:00,0.7445,0.74472,0.74438,0.7446,74999999.0
2008-07-28 21:09:00,0.7448,0.7448,0.74475,0.74475,5700000.0
2008-07-28 21:10:00,0.7445,0.74493,0.7445,0.74485,88700000.0
2008-07-28 21:11:00,0.74475,0.7448,0.74475,0.74475,11700000.0
2008-07-28 21:12:00,0.74475,0.74475,0.74475,0.74475,3400000.0
2008-07-28 21:13:00,0.7448,0.7448,0.74475,0.74475,13400000.0
2008-07-28 21:14:00,0.7448,0.7448,0.74475,0.74475,12100000.0
2008-07-28 21:15:00,0.74433,0.74485,0.74423,0.74485,58400000.0
2008-07-28 21:16:00,0.7448,0.7448,0.74475,0.74475,9400000.0
2008-07-28 21:17:00,0.74425,0.74482,0.74425,0.74468,48200000.0
2008-07-28 21:18:00,0.74476,0.74494,0.74476,0.74487,32700000.0
2008-07-28 21:19:00,0.7447,0.74494,0.74445,0.74494,14600000.0
2008-07-28 21:20:00,0.7448,0.74497,0.74462,0.7449,14600000.0
2008-07-28 21:21:00,0.74475,0.74475,0.74475,0.74475,4100000.0
2008-07-28 21:22:00,0.74492,0.74492,0.74483,0.74484,12500000.0
2008-07-28 21:23:00,0.7448,0.74492,0.74478,0.74492,23400000.0
2008-07-28 21:24:00,0.74492,0.74495,0.74485,0.7449,25500000.0
2008-07-28 21:25:00,0.74486,0.74493,0.74482,0.74485,63700000.0
2008-07-28 21:26:00,0.74483,0.74489,0.74449,0.74472,48900000.0
2008-07-28 21:27:00,0.74475,0.74488,0.74451,0.74487,126100000.0
2008-07-28 21:28:00,0.74475,0.74475,0.7447,0.74475,23300000.0
2008-07-28 21:29:00,0.74442,0.74473,0.74439,0.7445,66300000.0
2008-07-28 21:30:00,0.74475,0.74475,0.7446,0.7446,44800000.0
2008-07-28 21:31:00,0.7446,0.7446,0.74445,0.74445,24200000.0
2008-07-28 21:32:00,0.74445,0.7446,0.74445,0.7445,30800000.0
2008-07-28 21:33:00,0.7445,0.7445,0.74445,0.74445,7100000.0
2008-07-28 21:34:00,0.74445,0.74445,0.74445,0.74445,5500000.0
2008-07-28 21:35:00,0.74445,0.7445,0.74445,0.7445,17000000.0
2008-07-28 21:36:00,0.7442,0.74451,0.74415,0.7445,20600000.0
2008-07-28 21:37:00,0.7445,0.7445,0.7445,0.7445,1700000.0
2008-07-28 21:38:00,0.74456,0.74458,0.74431,0.74431,27300000.0
2008-07-28 21:39:00,0.74439,0.74463,0.74439,0.74463,82499999.0
2008-07-28 21:40:00,0.7445,0.74455,0.7445,0.7445,27000000.0
2008-07-28 21:41:00,0.7445,0.74455,0.7445,0.74455,12000000.0
2008-07-28 21:42:00,0.7442,0.74473,0.74415,0.74415,93000000.0
2008-07-28 21:43:00,0.74455,0.7446,0.74455,0.7446,24400000.0
2008-07-28 21:44:00,0.74435,0.7447,0.74435,0.74462,7900000.0
2008-07-28 21:45:00,0.7445,0.74469,0.74425,0.74452,33000000.0
2008-07-28 21:46:00,0.74459,0.74459,0.7442,0.7442,5200000.0
2008-07-28 21:47:00,0.74465,0.74465,0.7446,0.7446,8400000.0
2008-07-28 21:48:00,0.74465,0.74465,0.7446,0.7446,4700000.0
2008-07-28 21:49:00,0.7446,0.7446,0.74455,0.74455,2000000.0
2008-07-28 21:50:00,0.74413,0.74467,0.74413,0.74419,45300000.0
2008-07-28 21:51:00,0.7445,0.7445,0.7444,0.74445,25200000.0
2008-07-28 21:52:00,0.74445,0.7445,0.7441,0.7445,61600000.0
2008-07-28 21:53:00,0.7445,0.74455,0.7445,0.74455,6000000.0
2008-07-28 21:54:00,0.7445,0.7445,0.74365,0.744,254000000.0
2008-07-28 21:55:00,0.744,0.7442,0.744,0.7442,28900000.0
2008-07-28 21:56:00,0.7442,0.7442,0.7436,0.74395,109800000.0
2008-07-28 21:57:00,0.7441,0.74415,0.74405,0.74415,28100000.0
2008-07-28 21:58:00,0.7442,0.7442,0.7442,0.7442,10100000.0
2008-07-28 21:59:00,0.74427,0.74435,0.74392,0.74426,32700000.0
2008-07-28 22:00:00,0.7442,0.7442,0.7442,0.7442,2900000.0
2008-07-28 22:01:00,0.74423,0.74441,0.74405,0.74431,55700000.0
2008-07-28 22:02:00,0.7442,0.7442,0.7442,0.7442,13400000.0
2008-07-28 22:03:00,0.7442,0.7442,0.7442,0.7442,16600000.0
2008-07-28 22:04:00,0.7442,0.7442,0.7442,0.7442,2600000.0
2008-07-28 22:05:00,0.7442,0.7442,0.7442,0.7442,19100000.0
2008-07-28 22:06:00,0.7442,0.7443,0.7442,0.7442,24800000.0
2008-07-28 22:07:00,0.7442,0.7443,0.7442,0.7442,54200000.0
2008-07-28 22:08:00,0.7442,0.7443,0.7442,0.74425,60000000.0
2008-07-28 22:09:00,0.7443,0.7443,0.7443,0.7443,1000000.0
2008-07-28 22:10:00,0.7443,0.7445,0.7442,0.7444,62600000.0
2008-07-28 22:11:00,0.7444,0.7445,0.7442,0.74435,78800000.0
2008-07-28 22:12:00,0.7444,0.7445,0.7444,0.7445,7000000.0
2008-07-28 22:13:00,0.74435,0.74435,0.7443,0.74435,15900000.0
2008-07-28 22:14:00,0.7444,0.7444,0.7443,0.7444,38500000.0
2008-07-28 22:15:00,0.7443,0.7444,0.7443,0.7443,11800000.0
2008-07-28 22:16:00,0.7443,0.7443,0.7443,0.7443,17600000.0
2008-07-28 22:17:00,0.7443,0.7443,0.7443,0.7443,15200000.0
2008-07-28 22:18:00,0.74405,0.74425,0.74394,0.74425,58600000.0
2008-07-28 22:19:00,0.74421,0.74434,0.74404,0.74428,57000000.0
2008-07-28 22:20:00,0.7443,0.7443,0.7443,0.7443,7300000.0
2008-07-28 22:21:00,0.74391,0.7444,0.74388,0.7444,82500000.0
2008-07-28 22:22:00,0.7443,0.7443,0.74425,0.74425,8100000.0
2008-07-28 22:23:00,0.74425,0.7443,0.7441,0.7441,28600000.0
2008-07-28 22:24:00,0.74405,0.7442,0.74405,0.7442,12900000.0
2008-07-28 22:25:00,0.7442,0.74435,0.7441,0.74435,25600000.0
2008-07-28 22:26:00,0.7443,0.7444,0.7443,0.74435,25300000.0
2008-07-28 22:27:00,0.74395,0.74433,0.7439,0.74397,60300000.0
2008-07-28 22:28:00,0.74439,0.74461,0.7441,0.74452,137000000.0
2008-07-28 22:29:00,0.7443,0.74435,0.7443,0.74435,7500000.0
2008-07-28 22:30:00,0.74393,0.74457,0.74393,0.74454,96700000.0
2008-07-28 22:31:00,0.74441,0.74442,0.74421,0.74425,57700000.0
2008-07-28 22:32:00,0.7444,0.7444,0.7444,0.7444,10800000.0
2008-07-28 22:33:00,0.74445,0.7445,0.7443,0.7443,21500000.0
2008-07-28 22:34:00,0.74401,0.74442,0.74386,0.74394,65800000.0
2008-07-28 22:35:00,0.74416,0.74427,0.74416,0.74427,13000000.0
2008-07-28 22:36:00,0.74439,0.7444,0.74408,0.7444,52900000.0
2008-07-28 22:37:00,0.7443,0.7443,0.7443,0.7443,3600000.0
2008-07-28 22:38:00,0.74425,0.7443,0.74425,0.7443,11000000.0
2008-07-28 22:39:00,0.74443,0.74452,0.7439,0.74452,302800000.0
2008-07-28 22:40:00,0.74435,0.7445,0.7443,0.7443,36000000.0
2008-07-28 22:41:00,0.7443,0.7443,0.7443,0.7443,1800000.0
2008-07-28 22:42:00,0.74452,0.74452,0.74426,0.74442,68900000.0
2008-07-28 22:43:00,0.74443,0.74453,0.74418,0.74418,48900000.0
2008-07-28 22:44:00,0.74422,0.74441,0.74422,0.74441,43600000.0
2008-07-28 22:45:00,0.7443,0.7444,0.74415,0.7444,39300000.0
2008-07-28 22:46:00,0.74418,0.74457,0.74397,0.74457,77100000.0
2008-07-28 22:47:00,0.7443,0.7443,0.7443,0.7443,11800000.0
2008-07-28 22:48:00,0.74408,0.74431,0.74408,0.74408,6100000.0
2008-07-28 22:49:00,0.74445,0.7447,0.7443,0.74435,102100000.0
2008-07-28 22:50:00,0.74435,0.7444,0.74435,0.74435,22100000.0
2008-07-28 22:51:00,0.74445,0.7445,0.74435,0.74435,11200000.0
2008-07-28 22:52:00,0.7444,0.7445,0.7444,0.7445,25700000.0
2008-07-28 22:53:00,0.7444,0.7444,0.7444,0.7444,26300000.0
2008-07-28 22:54:00,0.74445,0.74455,0.7443,0.7443,55099999.0
2008-07-28 22:55:00,0.7444,0.7444,0.744,0.74405,43500000.0
2008-07-28 22:56:00,0.74405,0.7445,0.74405,0.7445,154200001.0
2008-07-28 22:57:00,0.7445,0.7445,0.7445,0.7445,1000000.0
2008-07-28 22:58:00,0.7445,0.7445,0.7445,0.7445,1000000.0
2008-07-28 22:59:00,0.7445,0.7445,0.7445,0.7445,1000000.0
2008-07-28 23:00:00,0.7444,0.7446,0.7444,0.7444,76800000.0
2008-07-28 23:01:00,0.7444,0.7446,0.7444,0.7445,41600000.0
2008-07-28 23:02:00,0.7445,0.74485,0.7445,0.74485,26000000.0
2008-07-28 23:03:00,0.74495,0.7451,0.7449,0.7449,33700000.0
2008-07-28 23:04:00,0.7448,0.7449,0.7448,0.7448,5700000.0
2008-07-28 23:05:00,0.74454,0.74485,0.74454,0.74482,76600000.0
2008-07-28 23:06:00,0.7448,0.7448,0.7448,0.7448,1000000.0
2008-07-28 23:07:00,0.74498,0.74507,0.74468,0.74507,35400000.0
2008-07-28 23:08:00,0.74503,0.74503,0.7446,0.7446,20600000.0
2008-07-28 23:09:00,0.74485,0.74485,0.74485,0.74485,1000000.0
2008-07-28 23:10:00,0.7448,0.74485,0.7448,0.7448,19900000.0
2008-07-28 23:11:00,0.7448,0.74485,0.7448,0.7448,69700000.0
2008-07-28 23:12:00,0.7448,0.74485,0.7448,0.7448,53400000.0
2008-07-28 23:13:00,0.7448,0.7449,0.7448,0.7449,58100000.0
2008-07-28 23:14:00,0.7449,0.7449,0.7448,0.74485,62000000.0
2008-07-28 23:15:00,0.74485,0.745,0.74485,0.7449,76900000.0
2008-07-28 23:16:00,0.7449,0.745,0.7449,0.745,22300000.0
2008-07-28 23:17:00,0.745,0.745,0.7449,0.7449,25500000.0
2008-07-28 23:18:00,0.7449,0.74495,0.7449,0.7449,23700000.0
2008-07-28 23:19:00,0.7449,0.74495,0.7449,0.7449,31700000.0
2008-07-28 23:20:00,0.7449,0.745,0.7449,0.745,45700000.0
2008-07-28 23:21:00,0.74505,0.7452,0.745,0.7451,20500000.0
2008-07-28 23:22:00,0.74453,0.74497,0.74451,0.74472,94100000.0
2008-07-28 23:23:00,0.745,0.745,0.745,0.745,1000000.0
2008-07-28 23:24:00,0.745,0.745,0.745,0.745,3000000.0
2008-07-28 23:25:00,0.745,0.745,0.745,0.745,2000000.0
2008-07-28 23:26:00,0.745,0.745,0.745,0.745,2000000.0
2008-07-28 23:27:00,0.745,0.745,0.745,0.745,3600000.0
2008-07-28 23:28:00,0.745,0.745,0.74495,0.74495,6200000.0
2008-07-28 23:29:00,0.74495,0.74495,0.74495,0.74495,2000000.0
2008-07-28 23:30:00,0.74524,0.74537,0.74514,0.74517,95600000.0
2008-07-28 23:31:00,0.74495,0.74495,0.74495,0.74495,2000000.0
2008-07-28 23:32:00,0.74495,0.74495,0.7449,0.7449,26600000.0
2008-07-28 23:33:00,0.7449,0.745,0.7449,0.745,70300000.0
2008-07-28 23:34:00,0.745,0.745,0.745,0.745,16800000.0
2008-07-28 23:35:00,0.745,0.745,0.7449,0.7449,60100000.0
2008-07-28 23:36:00,0.7449,0.7449,0.7448,0.7448,17200000.0
2008-07-28 23:37:00,0.7448,0.7448,0.7444,0.7444,119600000.0
2008-07-28 23:38:00,0.7444,0.7447,0.7443,0.7447,285500000.0
2008-07-28 23:39:00,0.7447,0.7447,0.7445,0.7446,134300000.0
2008-07-28 23:40:00,0.7446,0.7447,0.7446,0.7447,123400000.0
2008-07-28 23:41:00,0.7447,0.7447,0.7446,0.7446,242600000.0
2008-07-28 23:42:00,0.7446,0.7447,0.7445,0.7445,223500000.0
2008-07-28 23:43:00,0.7445,0.7446,0.7445,0.7446,33800000.0
2008-07-28 23:44:00,0.74442,0.74454,0.74431,0.74442,66800000.0
2008-07-28 23:45:00,0.7446,0.7448,0.7446,0.7447,70600000.0
2008-07-28 23:46:00,0.7447,0.7447,0.7446,0.7446,53200000.0
2008-07-28 23:47:00,0.7446,0.7446,0.7445,0.7445,44700000.0
2008-07-28 23:48:00,0.74423,0.74464,0.74423,0.74464,50300000.0
2008-07-28 23:49:00,0.74461,0.74462,0.74425,0.7446,85600000.0
2008-07-28 23:50:00,0.7445,0.7445,0.7445,0.7445,7100000.0
2008-07-28 23:51:00,0.7445,0.7445,0.7445,0.7445,6700000.0
2008-07-28 23:52:00,0.74448,0.74466,0.74439,0.74464,18600000.0
2008-07-28 23:53:00,0.74465,0.74472,0.74461,0.74472,26800000.0
2008-07-28 23:54:00,0.74477,0.74481,0.74452,0.74455,121199998.0
2008-07-28 23:55:00,0.7445,0.7445,0.7445,0.7445,6700000.0
2008-07-28 23:56:00,0.7445,0.7445,0.7445,0.7445,11200000.0
2008-07-28 23:57:00,0.74442,0.74461,0.74442,0.74459,7000000.0
2008-07-28 23:58:00,0.7445,0.7448,0.7445,0.74455,46100000.0
2008-07-28 23:59:00,0.74455,0.7446,0.7445,0.7446,54500000.0
2008-07-29 00:00:00,0.7446,0.7447,0.7445,0.7445,141300000.0
2008-07-29 00:01:00,0.7445,0.7445,0.7445,0.7445,8900000.0
2008-07-29 00:02:00,0.7445,0.7446,0.7445,0.7445,123400000.0
2008-07-29 00:03:00,0.7445,0.7446,0.7445,0.7445,98500000.0
2008-07-29 00:04:00,0.7443,0.74468,0.74428,0.74433,200500000.0
2008-07-29 00:05:00,0.7445,0.7446,0.7445,0.7446,21500000.0
2008-07-29 00:06:00,0.7446,0.7446,0.7446,0.7446,9900000.0
2008-07-29 00:07:00,0.7446,0.7446,0.7446,0.7446,9900000.0
2008-07-29 00:08:00,0.7446,0.7446,0.7446,0.7446,19800000.0
2008-07-29 00:09:00,0.74459,0.74465,0.74435,0.74452,45900000.0
2008-07-29 00:10:00,0.7446,0.7446,0.7446,0.7446,29700000.0
2008-07-29 00:11:00,0.7446,0.7446,0.7446,0.7446,9900000.0
2008-07-29 00:12:00,0.74446,0.74484,0.7444,0.74475,57400000.0
2008-07-29 00:13:00,0.74479,0.74495,0.74445,0.74452,71100000.0
2008-07-29 00:14:00,0.74451,0.74479,0.74451,0.74478,45300000.0
2008-07-29 00:15:00,0.7446,0.7446,0.7446,0.7446,9900000.0
2008-07-29 00:16:00,0.7446,0.7446,0.7446,0.7446,19800000.0
2008-07-29 00:17:00,0.74462,0.74476,0.74435,0.74476,34600000.0
2008-07-29 00:18:00,0.74472,0.74472,0.74454,0.74469,27300000.0
2008-07-29 00:19:00,0.7447,0.74475,0.74427,0.74475,137300000.0
2008-07-29 00:20:00,0.74484,0.74497,0.74475,0.74478,110700000.0
2008-07-29 00:21:00,0.74481,0.74481,0.74471,0.74471,42600000.0
2008-07-29 00:22:00,0.74459,0.7448,0.74459,0.7448,38000000.0
2008-07-29 00:23:00,0.74474,0.74482,0.74474,0.74474,42500000.0
2008-07-29 00:24:00,0.7446,0.7446,0.7446,0.7446,28600000.0
2008-07-29 00:25:00,0.74483,0.74483,0.74469,0.74483,29700000.0
2008-07-29 00:26:00,0.7446,0.7447,0.7446,0.7447,91499999.0
2008-07-29 00:27:00,0.7447,0.7447,0.7446,0.7446,22399999.0
2008-07-29 00:28:00,0.7446,0.7447,0.7446,0.7447,98000000.0
2008-07-29 00:29:00,0.7447,0.7447,0.7447,0.7447,13400000.0
2008-07-29 00:30:00,0.7447,0.74475,0.7447,0.74475,49700001.0
2008-07-29 00:31:00,0.7448,0.7448,0.7448,0.7448,32300000.0
2008-07-29 00:32:00,0.7448,0.7449,0.7448,0.7448,38600000.0
2008-07-29 00:33:00,0.74459,0.74476,0.74455,0.74465,40000000.0
2008-07-29 00:34:00,0.74487,0.74492,0.74481,0.7449,91000000.0
2008-07-29 00:35:00,0.7448,0.74489,0.74458,0.74481,38600000.0
2008-07-29 00:36:00,0.7448,0.74486,0.74457,0.74486,42000000.0
2008-07-29 00:37:00,0.74484,0.74491,0.74455,0.74468,34500000.0
2008-07-29 00:38:00,0.74477,0.74479,0.74447,0.74449,34200000.0
2008-07-29 00:39:00,0.7444,0.74493,0.7444,0.74493,16100000.0
2008-07-29 00:40:00,0.74492,0.74503,0.74476,0.74496,28800000.0
2008-07-29 00:41:00,0.7448,0.7448,0.74445,0.7448,135899999.0
2008-07-29 00:42:00,0.7448,0.7448,0.7447,0.7448,99799999.0
2008-07-29 00:43:00,0.7448,0.7449,0.7448,0.7448,24500000.0
2008-07-29 00:44:00,0.74467,0.74484,0.74458,0.74465,36800000.0
2008-07-29 00:45:00,0.745,0.7451,0.7443,0.7443,204700000.0
2008-07-29 00:46:00,0.7443,0.7445,0.74405,0.7445,372199999.0
2008-07-29 00:47:00,0.7443,0.74461,0.7442,0.74425,58800000.0
2008-07-29 00:48:00,0.7445,0.7445,0.7445,0.7445,8900000.0
2008-07-29 00:49:00,0.7445,0.7446,0.7445,0.7446,38700000.0
2008-07-29 00:50:00,0.7446,0.7449,0.7446,0.7448,80800000.0
2008-07-29 00:51:00,0.74451,0.74488,0.74445,0.74488,38300000.0
2008-07-29 00:52:00,0.74473,0.74483,0.74446,0.7448,90200000.0
2008-07-29 00:53:00,0.7448,0.7448,0.7445,0.7445,141200000.0
2008-07-29 00:54:00,0.7445,0.7445,0.74425,0.7444,34900000.0
2008-07-29 00:55:00,0.7445,0.7445,0.7445,0.7445,14200000.0
2008-07-29 00:56:00,0.7445,0.7445,0.7443,0.7443,109400000.0
2008-07-29 00:57:00,0.7443,0.74455,0.7443,0.7445,430799999.0
2008-07-29 00:58:00,0.7445,0.7445,0.7444,0.7444,64499999.0
2008-07-29 00:59:00,0.7444,0.7444,0.7444,0.7444,85000000.0
2008-07-29 01:00:00,0.74406,0.7444,0.74399,0.7444,45700000.0
2008-07-29 01:01:00,0.74441,0.74454,0.74412,0.74412,199200000.0
2008-07-29 01:02:00,0.74416,0.74444,0.74415,0.74444,28400000.0
2008-07-29 01:03:00,0.7444,0.7444,0.7444,0.7444,23200000.0
2008-07-29 01:04:00,0.7444,0.7444,0.7444,0.7444,113700000.0
2008-07-29 01:05:00,0.7444,0.7444,0.7444,0.7444,22900000.0
2008-07-29 01:06:00,0.74447,0.74447,0.74423,0.74443,69200000.0
2008-07-29 01:07:00,0.7444,0.7444,0.7444,0.7444,22900000.0
2008-07-29 01:08:00,0.7444,0.7444,0.7444,0.7444,40800000.0
2008-07-29 01:09:00,0.7444,0.7445,0.7444,0.7445,40000000.0
2008-07-29 01:10:00,0.7446,0.7449,0.74427,0.74448,53900000.0
2008-07-29 01:11:00,0.74451,0.74458,0.74437,0.74454,29900000.0
2008-07-29 01:12:00,0.7445,0.7445,0.7445,0.7445,7100000.0
2008-07-29 01:13:00,0.7445,0.7445,0.7445,0.7445,7100000.0
2008-07-29 01:14:00,0.7445,0.7445,0.7445,0.7445,6700000.0
2008-07-29 01:15:00,0.74456,0.74462,0.74448,0.74448,90800000.0
2008-07-29 01:16:00,0.74447,0.74464,0.74447,0.74455,33500000.0
2008-07-29 01:17:00,0.74457,0.7446,0.74455,0.74456,19500000.0
2008-07-29 01:18:00,0.7445,0.74459,0.74421,0.74447,47300000.0
2008-07-29 01:19:00,0.7445,0.74455,0.7445,0.74455,57600000.0
2008-07-29 01:20:00,0.74455,0.7446,0.7445,0.7446,97500000.0
2008-07-29 01:21:00,0.74438,0.74469,0.74429,0.74469,48600000.0
2008-07-29 01:22:00,0.74465,0.74485,0.74448,0.74472,44900000.0
2008-07-29 01:23:00,0.74488,0.745,0.74472,0.74492,137500000.0
2008-07-29 01:24:00,0.7448,0.7448,0.7445,0.74455,35300000.0
2008-07-29 01:25:00,0.7446,0.7446,0.7445,0.7445,173100000.0
2008-07-29 01:26:00,0.7445,0.7446,0.7445,0.7445,68000000.0
2008-07-29 01:27:00,0.74455,0.7446,0.7445,0.7445,47300000.0
2008-07-29 01:28:00,0.7445,0.7448,0.7445,0.7448,42600001.0
2008-07-29 01:29:00,0.74487,0.74487,0.74446,0.74446,10200000.0
2008-07-29 01:30:00,0.7448,0.7448,0.74455,0.74455,40700000.0
2008-07-29 01:31:00,0.74455,0.7446,0.7445,0.7446,84100002.0
2008-07-29 01:32:00,0.7446,0.7446,0.7446,0.7446,77100000.0
2008-07-29 01:33:00,0.74443,0.74463,0.74436,0.74449,71900000.0
2008-07-29 01:34:00,0.7446,0.7446,0.7445,0.7445,170699999.0
2008-07-29 01:35:00,0.7445,0.7446,0.7445,0.7446,177200001.0
2008-07-29 01:36:00,0.7446,0.7446,0.7446,0.7446,57200000.0
2008-07-29 01:37:00,0.74465,0.7448,0.74465,0.7447,233400000.0
2008-07-29 01:38:00,0.7447,0.7448,0.7447,0.7448,194700002.0
2008-07-29 01:39:00,0.7448,0.7449,0.7448,0.7448,175400001.0
2008-07-29 01:40:00,0.74454,0.74479,0.74448,0.7445,61300000.0
2008-07-29 01:41:00,0.74479,0.74479,0.74446,0.74462,121000000.0
2008-07-29 01:42:00,0.7448,0.7448,0.7448,0.7448,121700000.0
2008-07-29 01:43:00,0.7448,0.7448,0.7447,0.7447,34000000.0
2008-07-29 01:44:00,0.7447,0.7447,0.7447,0.7447,20700000.0
2008-07-29 01:45:00,0.7447,0.7447,0.7447,0.7447,6000000.0
2008-07-29 01:46:00,0.7447,0.745,0.7447,0.745,268600000.0
2008-07-29 01:47:00,0.745,0.7451,0.745,0.7451,148000000.0
2008-07-29 01:48:00,0.7451,0.7451,0.7451,0.7451,14000000.0
2008-07-29 01:49:00,0.7452,0.74535,0.7451,0.74535,179800000.0
2008-07-29 01:50:00,0.7454,0.7456,0.7453,0.74555,86000000.0
2008-07-29 01:51:00,0.74555,0.7458,0.7454,0.74565,246600000.0
2008-07-29 01:52:00,0.7457,0.7461,0.7457,0.74595,291600000.0
2008-07-29 01:53:00,0.746,0.7461,0.7458,0.7458,278800000.0
2008-07-29 01:54:00,0.7458,0.7459,0.7458,0.7458,102000000.0
2008-07-29 01:55:00,0.7458,0.7458,0.7458,0.7458,71100000.0
2008-07-29 01:56:00,0.7458,0.7458,0.7455,0.7457,57100000.0
2008-07-29 01:57:00,0.7457,0.7458,0.7457,0.7458,28200000.0
2008-07-29 01:58:00,0.7457,0.7457,0.7457,0.7457,15300000.0
2008-07-29 01:59:00,0.7457,0.7457,0.7455,0.7456,212800000.0
2008-07-29 02:00:00,0.7456,0.7457,0.7456,0.7456,159200000.0
2008-07-29 02:01:00,0.7456,0.7456,0.7456,0.7456,15600000.0
2008-07-29 02:02:00,0.7456,0.7458,0.7456,0.7458,57300000.0
2008-07-29 02:03:00,0.74574,0.74593,0.74561,0.74593,63300000.0
2008-07-29 02:04:00,0.74578,0.74605,0.74541,0.74591,365100000.0
2008-07-29 02:05:00,0.7458,0.7458,0.7457,0.7458,70500000.0
2008-07-29 02:06:00,0.7458,0.7458,0.7458,0.7458,6000000.0
2008-07-29 02:07:00,0.7458,0.7458,0.7457,0.7457,51900000.0
2008-07-29 02:08:00,0.7455,0.74573,0.74531,0.7456,108000000.0
2008-07-29 02:09:00,0.74553,0.74584,0.74543,0.74572,59900000.0
2008-07-29 02:10:00,0.74575,0.7458,0.74575,0.7458,16700000.0
2008-07-29 02:11:00,0.74574,0.74591,0.74542,0.7457,67000000.0
2008-07-29 02:12:00,0.7458,0.7458,0.7458,0.7458,17500000.0
2008-07-29 02:13:00,0.7458,0.7458,0.7458,0.7458,18000000.0
2008-07-29 02:14:00,0.7458,0.7459,0.7458,0.7458,44500000.0
2008-07-29 02:15:00,0.7458,0.7462,0.7458,0.7462,111300000.0
2008-07-29 02:16:00,0.7462,0.7463,0.7459,0.7462,182800000.0
2008-07-29 02:17:00,0.7463,0.7465,0.7462,0.7462,186000000.0
2008-07-29 02:18:00,0.7463,0.7463,0.7462,0.7463,104300000.0
2008-07-29 02:19:00,0.7463,0.7463,0.7463,0.7463,17800000.0
2008-07-29 02:20:00,0.7463,0.7463,0.7463,0.7463,56700000.0
2008-07-29 02:21:00,0.7463,0.7464,0.7463,0.7463,57400000.0
2008-07-29 02:22:00,0.7463,0.7463,0.746,0.7461,92300000.0
2008-07-29 02:23:00,0.7461,0.7461,0.7459,0.7459,155800000.0
2008-07-29 02:24:00,0.7459,0.746,0.7459,0.746,31800000.0
2008-07-29 02:25:00,0.746,0.746,0.7459,0.7459,47800000.0
2008-07-29 02:26:00,0.7459,0.7459,0.7459,0.7459,67200000.0
2008-07-29 02:27:00,0.7458,0.746,0.7458,0.74585,78100000.0
2008-07-29 02:28:00,0.7459,0.7459,0.74585,0.7459,59700000.0
2008-07-29 02:29:00,0.7459,0.746,0.7458,0.7458,156700000.0
2008-07-29 02:30:00,0.7459,0.7459,0.7458,0.7458,25700000.0
2008-07-29 02:31:00,0.7458,0.7461,0.7458,0.74595,29300000.0
2008-07-29 02:32:00,0.74595,0.7462,0.74595,0.7462,53100000.0
2008-07-29 02:33:00,0.7463,0.7463,0.7462,0.7463,21000000.0
2008-07-29 02:34:00,0.7462,0.7463,0.7462,0.7463,19400000.0
2008-07-29 02:35:00,0.74582,0.74631,0.74569,0.74598,90700000.0
2008-07-29 02:36:00,0.7462,0.7462,0.746,0.746,144100000.0
2008-07-29 02:37:00,0.746,0.746,0.74595,0.746,24800000.0
2008-07-29 02:38:00,0.746,0.746,0.746,0.746,66000000.0
2008-07-29 02:39:00,0.746,0.7461,0.746,0.746,34400000.0
2008-07-29 02:40:00,0.746,0.7461,0.746,0.7461,123100000.0
2008-07-29 02:41:00,0.7461,0.7461,0.746,0.746,17500000.0
2008-07-29 02:42:00,0.74605,0.7461,0.74605,0.7461,40600000.0
2008-07-29 02:43:00,0.7461,0.7462,0.7461,0.7462,31600000.0
2008-07-29 02:44:00,0.7462,0.7462,0.746,0.746,78500000.0
2008-07-29 02:45:00,0.746,0.746,0.7459,0.74595,105500000.0
2008-07-29 02:46:00,0.7459,0.746,0.7459,0.7459,41600000.0
2008-07-29 02:47:00,0.7459,0.746,0.7459,0.746,11600000.0
2008-07-29 02:48:00,0.746,0.7461,0.74595,0.7461,41500000.0
2008-07-29 02:49:00,0.7461,0.7463,0.7461,0.7462,69700000.0
2008-07-29 02:50:00,0.7462,0.7462,0.74615,0.7462,146700000.0
2008-07-29 02:51:00,0.7462,0.7463,0.7462,0.7463,76100000.0
2008-07-29 02:52:00,0.7463,0.7463,0.7461,0.7461,58800000.0
2008-07-29 02:53:00,0.7461,0.7462,0.7461,0.7461,87300000.0
2008-07-29 02:54:00,0.74615,0.7464,0.7461,0.7461,192900000.0
2008-07-29 02:55:00,0.7461,0.7461,0.746,0.746,65800000.0
2008-07-29 02:56:00,0.746,0.746,0.7457,0.7458,208200000.0
2008-07-29 02:57:00,0.7458,0.7458,0.7458,0.7458,51800000.0
2008-07-29 02:58:00,0.7458,0.7462,0.74575,0.746,171700000.0
2008-07-29 02:59:00,0.7461,0.7461,0.746,0.746,27100000.0
2008-07-29 03:00:00,0.746,0.746,0.7459,0.7459,61700000.0
2008-07-29 03:01:00,0.7459,0.74595,0.7458,0.7459,16000000.0
2008-07-29 03:02:00,0.7459,0.7459,0.7459,0.7459,1000000.0
2008-07-29 03:03:00,0.74595,0.74595,0.7459,0.7459,9600000.0
2008-07-29 03:04:00,0.7459,0.7459,0.7459,0.7459,1000000.0
2008-07-29 03:05:00,0.74559,0.74576,0.74559,0.74565,25600000.0
2008-07-29 03:06:00,0.7459,0.7459,0.7459,0.7459,7900000.0
2008-07-29 03:07:00,0.7459,0.7459,0.74585,0.74585,108000000.0
2008-07-29 03:08:00,0.74585,0.7459,0.7458,0.7459,27100000.0
2008-07-29 03:09:00,0.7459,0.7459,0.74585,0.7459,68100000.0
2008-07-29 03:10:00,0.7458,0.74587,0.7456,0.7456,35100000.0
2008-07-29 03:11:00,0.74595,0.746,0.74595,0.746,20500000.0
2008-07-29 03:12:00,0.746,0.7461,0.746,0.7461,22700000.0
2008-07-29 03:13:00,0.7461,0.7461,0.7461,0.7461,61800000.0
2008-07-29 03:14:00,0.74577,0.74599,0.74552,0.74599,52200000.0
2008-07-29 03:15:00,0.7462,0.7462,0.74615,0.7462,21600000.0
2008-07-29 03:16:00,0.7462,0.7464,0.7462,0.7464,102800000.0
2008-07-29 03:17:00,0.7464,0.7464,0.7463,0.7463,122100000.0
2008-07-29 03:18:00,0.7463,0.7464,0.7463,0.7463,151100000.0
2008-07-29 03:19:00,0.7464,0.7464,0.7463,0.7463,55800000.0
2008-07-29 03:20:00,0.7463,0.7463,0.7463,0.7463,10300000.0
2008-07-29 03:21:00,0.7463,0.7463,0.7463,0.7463,25900000.0
2008-07-29 03:22:00,0.7462,0.7462,0.7461,0.7461,9300000.0
2008-07-29 03:23:00,0.7461,0.7462,0.7461,0.7462,33700000.0
2008-07-29 03:24:00,0.7462,0.7463,0.7462,0.7462,39700000.0
2008-07-29 03:25:00,0.7462,0.7463,0.7462,0.7463,88700000.0
2008-07-29 03:26:00,0.7463,0.7463,0.7463,0.7463,8000000.0
2008-07-29 03:27:00,0.7463,0.7463,0.7463,0.7463,24700000.0
2008-07-29 03:28:00,0.74597,0.74623,0.74597,0.74606,28600000.0
2008-07-29 03:29:00,0.7463,0.7463,0.7462,0.7462,34500000.0
2008-07-29 03:30:00,0.7462,0.7462,0.7462,0.7462,13000000.0
2008-07-29 03:31:00,0.7463,0.7463,0.74625,0.7463,21300000.0
2008-07-29 03:32:00,0.7463,0.7466,0.7463,0.7465,114400000.0
2008-07-29 03:33:00,0.7465,0.7465,0.7465,0.7465,15000000.0
2008-07-29 03:34:00,0.7465,0.7465,0.7463,0.7464,37200000.0
2008-07-29 03:35:00,0.74611,0.74644,0.74602,0.74634,125000000.0
2008-07-29 03:36:00,0.7464,0.7464,0.7463,0.7463,30800000.0
2008-07-29 03:37:00,0.7461,0.74632,0.74592,0.74632,81900000.0
2008-07-29 03:38:00,0.7463,0.7463,0.7463,0.7463,13000000.0
2008-07-29 03:39:00,0.7463,0.7464,0.7463,0.7464,98200000.0
2008-07-29 03:40:00,0.74635,0.74655,0.7463,0.7464,89000000.0
2008-07-29 03:41:00,0.7464,0.7464,0.7463,0.7463,50200000.0
2008-07-29 03:42:00,0.74588,0.74636,0.74585,0.74635,19800000.0
2008-07-29 03:43:00,0.7463,0.7463,0.7462,0.7462,29700000.0
2008-07-29 03:44:00,0.7462,0.7462,0.7461,0.7461,41500000.0
2008-07-29 03:45:00,0.7461,0.7461,0.746,0.746,36000000.0
2008-07-29 03:46:00,0.746,0.7461,0.746,0.7461,27100000.0
2008-07-29 03:47:00,0.74571,0.7462,0.74567,0.74579,57400000.0
2008-07-29 03:48:00,0.7461,0.7461,0.7461,0.7461,11400000.0
2008-07-29 03:49:00,0.7461,0.7461,0.7461,0.7461,34300000.0
2008-07-29 03:50:00,0.7461,0.7461,0.746,0.7461,24300000.0
2008-07-29 03:51:00,0.7459,0.74617,0.74578,0.74616,68900000.0
2008-07-29 03:52:00,0.7461,0.7462,0.7461,0.7462,16600000.0
2008-07-29 03:53:00,0.7461,0.7463,0.7461,0.7462,18300000.0
2008-07-29 03:54:00,0.74615,0.7464,0.7459,0.74595,94100000.0
2008-07-29 03:55:00,0.74595,0.746,0.74565,0.7457,253500000.0
2008-07-29 03:56:00,0.7457,0.7458,0.7453,0.7454,233300000.0
2008-07-29 03:57:00,0.7454,0.7454,0.7453,0.7454,39800000.0
2008-07-29 03:58:00,0.7453,0.7453,0.7448,0.7451,307000000.0
2008-07-29 03:59:00,0.7451,0.7451,0.7449,0.745,250899999.0
2008-07-29 04:00:00,0.745,0.7453,0.745,0.7452,206699997.0
2008-07-29 04:01:00,0.7451,0.7452,0.7448,0.7452,208600000.0
2008-07-29 04:02:00,0.7452,0.7452,0.7451,0.7451,7000000.0
2008-07-29 04:03:00,0.7452,0.7453,0.745,0.7451,145600000.0
2008-07-29 04:04:00,0.7451,0.7451,0.7451,0.7451,19800000.0
2008-07-29 04:05:00,0.7451,0.74555,0.7451,0.7454,89799998.0
2008-07-29 04:06:00,0.7454,0.7454,0.7454,0.7454,47800000.0
2008-07-29 04:07:00,0.7454,0.7454,0.7454,0.7454,49700000.0
2008-07-29 04:08:00,0.7454,0.7454,0.7454,0.7454,25800000.0
2008-07-29 04:09:00,0.7453,0.7453,0.7453,0.7453,27900000.0
2008-07-29 04:10:00,0.7453,0.74535,0.7452,0.7452,89200000.0
2008-07-29 04:11:00,0.7452,0.7452,0.74515,0.7452,44400000.0
2008-07-29 04:12:00,0.7452,0.7452,0.7452,0.7452,62700000.0
2008-07-29 04:13:00,0.7452,0.7452,0.7452,0.7452,6000000.0
2008-07-29 04:14:00,0.7452,0.7452,0.7452,0.7452,39500000.0
2008-07-29 04:15:00,0.7452,0.7452,0.7452,0.7452,22000000.0
2008-07-29 04:16:00,0.7452,0.7452,0.7451,0.7451,17900000.0
2008-07-29 04:17:00,0.7449,0.74507,0.74468,0.74468,86400000.0
2008-07-29 04:18:00,0.7451,0.7451,0.7451,0.7451,54500000.0
2008-07-29 04:19:00,0.7451,0.7451,0.7451,0.7451,15200000.0
2008-07-29 04:20:00,0.7451,0.7452,0.7451,0.7452,59500000.0
2008-07-29 04:21:00,0.7452,0.7453,0.7452,0.7453,96500000.0
2008-07-29 04:22:00,0.7453,0.7455,0.7453,0.7455,78300000.0
2008-07-29 04:23:00,0.7455,0.7455,0.7455,0.7455,8200000.0
2008-07-29 04:24:00,0.7455,0.7455,0.7453,0.7453,24600000.0
2008-07-29 04:25:00,0.7453,0.7455,0.7453,0.7454,139100000.0
2008-07-29 04:26:00,0.7454,0.7454,0.7454,0.7454,90800000.0
2008-07-29 04:27:00,0.74526,0.74538,0.74502,0.74533,60100000.0
2008-07-29 04:28:00,0.7454,0.7454,0.7454,0.7454,97500000.0
2008-07-29 04:29:00,0.74517,0.74557,0.74504,0.74545,147100000.0
2008-07-29 04:30:00,0.7454,0.7454,0.7453,0.7453,72200001.0
2008-07-29 04:31:00,0.7453,0.7454,0.7453,0.7454,4200000.0
2008-07-29 04:32:00,0.74528,0.7453,0.74483,0.74516,88600000.0
2008-07-29 04:33:00,0.74519,0.74537,0.74498,0.74531,77800000.0
2008-07-29 04:34:00,0.7454,0.7454,0.7454,0.7454,64200000.0
2008-07-29 04:35:00,0.74508,0.74542,0.74508,0.7452,43500000.0
2008-07-29 04:36:00,0.74535,0.7454,0.74535,0.7454,43400000.0
2008-07-29 04:37:00,0.74483,0.74535,0.74481,0.74518,132000000.0
2008-07-29 04:38:00,0.74514,0.7455,0.74502,0.74535,318100000.0
2008-07-29 04:39:00,0.74535,0.7455,0.74535,0.7454,212700002.0
2008-07-29 04:40:00,0.7454,0.7455,0.7454,0.7454,40100000.0
2008-07-29 04:41:00,0.7454,0.7454,0.7454,0.7454,48999999.0
2008-07-29 04:42:00,0.7454,0.7454,0.7454,0.7454,22400000.0
2008-07-29 04:43:00,0.7454,0.7454,0.7454,0.7454,13000000.0
2008-07-29 04:44:00,0.7454,0.7454,0.7454,0.7454,31300000.0
2008-07-29 04:45:00,0.7454,0.7454,0.74535,0.74535,35500000.0
2008-07-29 04:46:00,0.74535,0.7454,0.74535,0.74535,53300000.0
2008-07-29 04:47:00,0.7454,0.7456,0.7454,0.7456,45699999.0
2008-07-29 04:48:00,0.74514,0.7454,0.74499,0.74499,39000000.0
2008-07-29 04:49:00,0.7456,0.7456,0.7455,0.7455,5400000.0
2008-07-29 04:50:00,0.74526,0.74551,0.74504,0.74508,93300000.0
2008-07-29 04:51:00,0.7455,0.7456,0.7455,0.7455,28000000.0
2008-07-29 04:52:00,0.7455,0.7455,0.7455,0.7455,33700000.0
2008-07-29 04:53:00,0.7455,0.7455,0.7455,0.7455,8200000.0
2008-07-29 04:54:00,0.74518,0.74534,0.745,0.74511,23500000.0
2008-07-29 04:55:00,0.7455,0.7455,0.7454,0.7454,16800000.0
2008-07-29 04:56:00,0.7455,0.7455,0.7454,0.7454,4200000.0
2008-07-29 04:57:00,0.7454,0.7454,0.7454,0.7454,19500000.0
2008-07-29 04:58:00,0.7454,0.7454,0.7453,0.7454,41300000.0
2008-07-29 04:59:00,0.74512,0.74535,0.74504,0.74534,11900000.0
2008-07-29 05:00:00,0.74537,0.74547,0.74506,0.74542,21300000.0
2008-07-29 05:01:00,0.74532,0.74559,0.74515,0.74557,9000000.0
2008-07-29 05:02:00,0.74529,0.74539,0.74511,0.74538,16800000.0
2008-07-29 05:03:00,0.7453,0.7453,0.7453,0.7453,80200000.0
2008-07-29 05:04:00,0.7453,0.7453,0.7453,0.7453,21600000.0
2008-07-29 05:05:00,0.7453,0.7453,0.7453,0.7453,42600000.0
2008-07-29 05:06:00,0.7453,0.7453,0.7453,0.7453,46600000.0
2008-07-29 05:07:00,0.7453,0.7454,0.7452,0.7454,66800000.0
2008-07-29 05:08:00,0.74503,0.74531,0.7449,0.74531,16800000.0
2008-07-29 05:09:00,0.7453,0.7453,0.74525,0.74525,17600000.0
2008-07-29 05:10:00,0.7452,0.7452,0.7451,0.7451,40400000.0
2008-07-29 05:11:00,0.7451,0.7451,0.7451,0.7451,5600000.0
2008-07-29 05:12:00,0.74486,0.74521,0.74468,0.74493,42900000.0
2008-07-29 05:13:00,0.74505,0.74538,0.74487,0.74522,65500000.0
2008-07-29 05:14:00,0.74521,0.7454,0.74477,0.7454,125600000.0
2008-07-29 05:15:00,0.74542,0.74542,0.745,0.74539,25800000.0
2008-07-29 05:16:00,0.7451,0.7451,0.7451,0.7451,57700000.0
2008-07-29 05:17:00,0.7451,0.7451,0.7451,0.7451,18900000.0
2008-07-29 05:18:00,0.74486,0.74515,0.74477,0.74478,22500000.0
2008-07-29 05:19:00,0.74476,0.74521,0.74476,0.74489,45000000.0
2008-07-29 05:20:00,0.7451,0.7451,0.74505,0.7451,296000001.0
2008-07-29 05:21:00,0.7451,0.7451,0.745,0.745,63900000.0
2008-07-29 05:22:00,0.7451,0.7451,0.745,0.745,83400000.0
2008-07-29 05:23:00,0.74522,0.74529,0.74469,0.74473,38800000.0
2008-07-29 05:24:00,0.745,0.745,0.745,0.745,14500000.0
2008-07-29 05:25:00,0.74505,0.7451,0.745,0.7451,78200000.0
2008-07-29 05:26:00,0.7451,0.7451,0.7451,0.7451,4400000.0
2008-07-29 05:27:00,0.74486,0.74517,0.74478,0.74485,39500000.0
2008-07-29 05:28:00,0.745,0.74523,0.74482,0.74523,30800000.0
2008-07-29 05:29:00,0.74522,0.74536,0.74475,0.74475,102500000.0
2008-07-29 05:30:00,0.7451,0.7451,0.7451,0.7451,13200000.0
2008-07-29 05:31:00,0.7451,0.7451,0.74505,0.74505,42000000.0
2008-07-29 05:32:00,0.74505,0.74505,0.74505,0.74505,32000000.0
2008-07-29 05:33:00,0.74505,0.74505,0.74505,0.74505,32000000.0
2008-07-29 05:34:00,0.74505,0.74505,0.74505,0.74505,32000000.0
2008-07-29 05:35:00,0.74505,0.74505,0.74505,0.74505,32000000.0
2008-07-29 05:36:00,0.74505,0.7452,0.74505,0.7452,66900000.0
2008-07-29 05:37:00,0.7452,0.7452,0.7452,0.7452,24500000.0
2008-07-29 05:38:00,0.7452,0.7452,0.7452,0.7452,12100000.0
2008-07-29 05:39:00,0.74493,0.74538,0.74479,0.74538,15400000.0
2008-07-29 05:40:00,0.74528,0.74528,0.74501,0.74526,55400000.0
2008-07-29 05:41:00,0.7452,0.7452,0.7452,0.7452,13000000.0
2008-07-29 05:42:00,0.7452,0.7453,0.74515,0.7452,148600000.0
2008-07-29 05:43:00,0.7452,0.7452,0.7451,0.7451,285799999.0
2008-07-29 05:44:00,0.7451,0.7452,0.7451,0.7451,89500000.0
2008-07-29 05:45:00,0.74473,0.74521,0.74473,0.74482,80400000.0
2008-07-29 05:46:00,0.7451,0.7452,0.7451,0.7452,27600000.0
2008-07-29 05:47:00,0.7452,0.7452,0.7452,0.7452,1200000.0
2008-07-29 05:48:00,0.7452,0.7452,0.7452,0.7452,14000000.0
2008-07-29 05:49:00,0.7452,0.7452,0.7452,0.7452,6000000.0
2008-07-29 05:50:00,0.7452,0.7452,0.7452,0.7452,8000000.0
2008-07-29 05:51:00,0.7452,0.7452,0.74505,0.7451,60600000.0
2008-07-29 05:52:00,0.7452,0.7452,0.7452,0.7452,2000000.0
2008-07-29 05:53:00,0.74482,0.74506,0.74476,0.7448,82300000.0
2008-07-29 05:54:00,0.7451,0.7452,0.7451,0.7452,51000000.0
2008-07-29 05:55:00,0.7452,0.7452,0.7452,0.7452,20300000.0
2008-07-29 05:56:00,0.7452,0.7452,0.7451,0.7451,20700000.0
2008-07-29 05:57:00,0.7451,0.7451,0.7451,0.7451,13700000.0
2008-07-29 05:58:00,0.7451,0.7451,0.74505,0.7451,38400000.0
2008-07-29 05:59:00,0.7451,0.7452,0.7451,0.7452,91100000.0
2008-07-29 06:00:00,0.7452,0.7452,0.7452,0.7452,43200000.0
2008-07-29 06:01:00,0.74483,0.74515,0.74476,0.74481,26400000.0
2008-07-29 06:02:00,0.7453,0.7453,0.7451,0.7451,39700000.0
2008-07-29 06:03:00,0.7451,0.7452,0.7451,0.7452,6200000.0
2008-07-29 06:04:00,0.74527,0.74528,0.74481,0.74505,92000000.0
2008-07-29 06:05:00,0.74512,0.74519,0.74487,0.74516,68500000.0
2008-07-29 06:06:00,0.7452,0.7453,0.7452,0.7452,25600000.0
2008-07-29 06:07:00,0.74515,0.7452,0.7451,0.7451,26700000.0
2008-07-29 06:08:00,0.74484,0.74528,0.74477,0.74528,89600000.0
2008-07-29 06:09:00,0.74515,0.7452,0.74515,0.7452,15400000.0
2008-07-29 06:10:00,0.7452,0.7452,0.7452,0.7452,11400000.0
2008-07-29 06:11:00,0.7452,0.7452,0.7452,0.7452,11400000.0
2008-07-29 06:12:00,0.7452,0.7452,0.745,0.7451,145400000.0
2008-07-29 06:13:00,0.7451,0.7451,0.74485,0.74485,12800000.0
2008-07-29 06:14:00,0.7448,0.74485,0.7446,0.7447,37400000.0
2008-07-29 06:15:00,0.74475,0.74485,0.74475,0.74485,7300000.0
2008-07-29 06:16:00,0.7449,0.7452,0.7449,0.7452,163700000.0
2008-07-29 06:17:00,0.7452,0.7452,0.7449,0.745,99100000.0
2008-07-29 06:18:00,0.745,0.74525,0.745,0.7452,153000000.0
2008-07-29 06:19:00,0.7452,0.7452,0.7448,0.7449,165500000.0
2008-07-29 06:20:00,0.74505,0.7451,0.745,0.745,78499999.0
2008-07-29 06:21:00,0.745,0.745,0.745,0.745,31800000.0
2008-07-29 06:22:00,0.745,0.745,0.745,0.745,15300000.0
2008-07-29 06:23:00,0.745,0.745,0.7448,0.7449,25900000.0
2008-07-29 06:24:00,0.7449,0.74495,0.7449,0.7449,11300000.0
2008-07-29 06:25:00,0.7449,0.7449,0.7447,0.7448,60900000.0
2008-07-29 06:26:00,0.74485,0.7449,0.74485,0.7449,16500000.0
2008-07-29 06:27:00,0.7449,0.7449,0.7449,0.7449,20100000.0
2008-07-29 06:28:00,0.74448,0.7449,0.74445,0.74487,20400000.0
2008-07-29 06:29:00,0.7449,0.7449,0.7449,0.7449,11100000.0
2008-07-29 06:30:00,0.7449,0.7449,0.7447,0.74475,56700000.0
2008-07-29 06:31:00,0.7447,0.7448,0.7447,0.7448,29500000.0
2008-07-29 06:32:00,0.7449,0.7449,0.7447,0.7447,177200000.0
2008-07-29 06:33:00,0.7447,0.7447,0.7446,0.7447,32000000.0
2008-07-29 06:34:00,0.7447,0.7448,0.7447,0.7447,44900000.0
2008-07-29 06:35:00,0.7447,0.7447,0.7447,0.7447,6900000.0
2008-07-29 06:36:00,0.7447,0.7448,0.7447,0.7448,16700000.0
2008-07-29 06:37:00,0.7448,0.7448,0.7448,0.7448,8200000.0
2008-07-29 06:38:00,0.74475,0.74475,0.7447,0.7447,15100000.0
2008-07-29 06:39:00,0.74499,0.74499,0.74448,0.74477,17700000.0
2008-07-29 06:40:00,0.74473,0.74487,0.74432,0.74464,39400000.0
2008-07-29 06:41:00,0.7447,0.7447,0.7447,0.7447,12400000.0
2008-07-29 06:42:00,0.7447,0.7447,0.7447,0.7447,18600000.0
2008-07-29 06:43:00,0.7447,0.7447,0.74465,0.7447,31100000.0
2008-07-29 06:44:00,0.7447,0.7447,0.7446,0.7446,71500000.0
2008-07-29 06:45:00,0.7446,0.7446,0.7445,0.74455,54400000.0
2008-07-29 06:46:00,0.74455,0.74455,0.74455,0.74455,1000000.0
2008-07-29 06:47:00,0.74455,0.7447,0.74455,0.74465,58800000.0
2008-07-29 06:48:00,0.74465,0.7447,0.7446,0.74465,42900000.0
2008-07-29 06:49:00,0.74434,0.74481,0.74434,0.74443,45700000.0
2008-07-29 06:50:00,0.74427,0.74467,0.74424,0.74435,13800000.0
2008-07-29 06:51:00,0.74465,0.7447,0.74465,0.7447,37200000.0
2008-07-29 06:52:00,0.7447,0.7447,0.7447,0.7447,62500000.0
2008-07-29 06:53:00,0.7448,0.7448,0.7447,0.7447,8400000.0
2008-07-29 06:54:00,0.7447,0.7448,0.7447,0.7448,5500000.0
2008-07-29 06:55:00,0.74433,0.74479,0.74432,0.74432,31300000.0
2008-07-29 06:56:00,0.7448,0.7448,0.7448,0.7448,9700000.0
2008-07-29 06:57:00,0.7448,0.7448,0.7448,0.7448,20600000.0
2008-07-29 06:58:00,0.7448,0.745,0.7448,0.7448,90400000.0
2008-07-29 06:59:00,0.7449,0.745,0.7448,0.745,10500000.0
2008-07-29 07:00:00,0.74495,0.745,0.74485,0.745,48900000.0
2008-07-29 07:01:00,0.745,0.7451,0.745,0.745,58300000.0
2008-07-29 07:02:00,0.74488,0.74501,0.74454,0.74481,15400000.0
2008-07-29 07:03:00,0.7449,0.74519,0.74483,0.74506,31100000.0
2008-07-29 07:04:00,0.7449,0.74507,0.74461,0.74461,20100000.0
2008-07-29 07:05:00,0.74456,0.74517,0.74455,0.74508,37200000.0
2008-07-29 07:06:00,0.74495,0.74495,0.74485,0.74485,16600000.0
2008-07-29 07:07:00,0.74485,0.74485,0.74485,0.74485,28000000.0
2008-07-29 07:08:00,0.74495,0.74495,0.74495,0.74495,18200000.0
2008-07-29 07:09:00,0.74495,0.74495,0.74495,0.74495,14200000.0
2008-07-29 07:10:00,0.74495,0.74495,0.7449,0.7449,18400000.0
2008-07-29 07:11:00,0.7449,0.7449,0.7448,0.7448,15100000.0
2008-07-29 07:12:00,0.74492,0.74493,0.74453,0.74469,17600000.0
2008-07-29 07:13:00,0.7448,0.7448,0.7447,0.7448,76500000.0
2008-07-29 07:14:00,0.7448,0.7448,0.7448,0.7448,1000000.0
2008-07-29 07:15:00,0.74453,0.74487,0.74441,0.74467,90700000.0
2008-07-29 07:16:00,0.74476,0.74492,0.74448,0.74482,201900000.0
2008-07-29 07:17:00,0.74482,0.74489,0.74431,0.74472,63200000.0
2008-07-29 07:18:00,0.74481,0.74498,0.74446,0.74468,93500000.0
2008-07-29 07:19:00,0.7447,0.7449,0.7447,0.7448,41000000.0
2008-07-29 07:20:00,0.7448,0.7448,0.7447,0.7447,55099999.0
2008-07-29 07:21:00,0.7447,0.7447,0.7446,0.7446,91599999.0
2008-07-29 07:22:00,0.74447,0.74471,0.7443,0.74434,52200000.0
2008-07-29 07:23:00,0.7446,0.7446,0.7446,0.7446,21600000.0
2008-07-29 07:24:00,0.7447,0.7447,0.7447,0.7447,2000000.0
2008-07-29 07:25:00,0.7447,0.7447,0.7446,0.7446,3200000.0
2008-07-29 07:26:00,0.74409,0.74469,0.74409,0.74458,87500000.0
2008-07-29 07:27:00,0.7447,0.7447,0.7447,0.7447,23000000.0
2008-07-29 07:28:00,0.74452,0.74481,0.74439,0.74449,32900000.0
2008-07-29 07:29:00,0.74485,0.74491,0.74439,0.74481,71200000.0
2008-07-29 07:30:00,0.7447,0.7447,0.7447,0.7447,7000000.0
2008-07-29 07:31:00,0.7447,0.7447,0.7447,0.7447,32100000.0
2008-07-29 07:32:00,0.7447,0.7447,0.7447,0.7447,11100000.0
2008-07-29 07:33:00,0.7447,0.7447,0.7447,0.7447,10900000.0
2008-07-29 07:34:00,0.7447,0.7447,0.7447,0.7447,19500000.0
2008-07-29 07:35:00,0.7447,0.7448,0.7447,0.7447,100900000.0
2008-07-29 07:36:00,0.7447,0.7449,0.7447,0.7449,66000000.0
2008-07-29 07:37:00,0.7449,0.7449,0.74485,0.74485,22000000.0
2008-07-29 07:38:00,0.7448,0.74495,0.7448,0.74495,13000000.0
2008-07-29 07:39:00,0.74495,0.7451,0.74495,0.7451,76900000.0
2008-07-29 07:40:00,0.7451,0.7451,0.7451,0.7451,20000000.0
2008-07-29 07:41:00,0.7451,0.7451,0.7451,0.7451,87400000.0
2008-07-29 07:42:00,0.7451,0.7451,0.745,0.745,51100000.0
2008-07-29 07:43:00,0.74458,0.7451,0.74458,0.74474,32600000.0
2008-07-29 07:44:00,0.745,0.7451,0.7449,0.7451,32200000.0
2008-07-29 07:45:00,0.7451,0.7451,0.74485,0.7451,136400000.0
2008-07-29 07:46:00,0.7451,0.7451,0.74485,0.7451,89600000.0
2008-07-29 07:47:00,0.7451,0.7453,0.7451,0.7453,109400000.0
2008-07-29 07:48:00,0.7452,0.74565,0.7452,0.74555,52899999.0
2008-07-29 07:49:00,0.74555,0.74555,0.74535,0.74555,153900000.0
2008-07-29 07:50:00,0.7456,0.74565,0.7455,0.7455,114300000.0
2008-07-29 07:51:00,0.7455,0.7456,0.7455,0.7456,59600000.0
2008-07-29 07:52:00,0.7456,0.7457,0.7454,0.74555,121800000.0
2008-07-29 07:53:00,0.74565,0.74585,0.7454,0.7454,36800000.0
2008-07-29 07:54:00,0.7454,0.74555,0.7454,0.74555,17600000.0
2008-07-29 07:55:00,0.74555,0.74555,0.7453,0.7453,17300000.0
2008-07-29 07:56:00,0.7453,0.7453,0.7453,0.7453,1300000.0
2008-07-29 07:57:00,0.74535,0.7454,0.7453,0.7453,43400000.0
2008-07-29 07:58:00,0.74535,0.7454,0.7453,0.7454,61400000.0
2008-07-29 07:59:00,0.7454,0.7454,0.7453,0.7454,40300000.0
2008-07-29 08:00:00,0.7454,0.7454,0.74515,0.74525,115800000.0
2008-07-29 08:01:00,0.74525,0.74525,0.74485,0.74485,132100000.0
2008-07-29 08:02:00,0.74485,0.74495,0.74475,0.7449,85600000.0
2008-07-29 08:03:00,0.7449,0.7449,0.7449,0.7449,3900000.0
2008-07-29 08:04:00,0.7449,0.7449,0.7447,0.7447,25600000.0
2008-07-29 08:05:00,0.7447,0.7447,0.7447,0.7447,13700000.0
2008-07-29 08:06:00,0.7447,0.7448,0.7447,0.7447,22900000.0
2008-07-29 08:07:00,0.7447,0.7447,0.74455,0.74455,88700000.0
2008-07-29 08:08:00,0.7446,0.7447,0.7446,0.7447,25400000.0
2008-07-29 08:09:00,0.74465,0.74465,0.7446,0.7446,24300000.0
2008-07-29 08:10:00,0.7445,0.7445,0.74415,0.74415,122400000.0
2008-07-29 08:11:00,0.74415,0.74455,0.74415,0.7445,101400000.0
2008-07-29 08:12:00,0.74455,0.74455,0.7445,0.7445,20900000.0
2008-07-29 08:13:00,0.7445,0.7445,0.74415,0.74415,76700000.0
2008-07-29 08:14:00,0.7441,0.74435,0.7441,0.74435,102900000.0
2008-07-29 08:15:00,0.74435,0.7445,0.7443,0.7445,46800000.0
2008-07-29 08:16:00,0.74445,0.7445,0.74415,0.74415,40300000.0
2008-07-29 08:17:00,0.74415,0.74425,0.74415,0.74415,18000000.0
2008-07-29 08:18:00,0.74425,0.74425,0.74415,0.74415,42200000.0
2008-07-29 08:19:00,0.7442,0.7447,0.7442,0.74465,80000000.0
2008-07-29 08:20:00,0.74455,0.7446,0.74455,0.7446,2800000.0
2008-07-29 08:21:00,0.74425,0.74464,0.74425,0.74443,30300000.0
2008-07-29 08:22:00,0.74455,0.7446,0.7445,0.74455,17300000.0
2008-07-29 08:23:00,0.74455,0.74475,0.74455,0.74455,33500000.0
2008-07-29 08:24:00,0.74437,0.7446,0.74417,0.74439,46300000.0
2008-07-29 08:25:00,0.7446,0.7447,0.74435,0.74435,29200000.0
2008-07-29 08:26:00,0.7444,0.7445,0.7444,0.7445,46300000.0
2008-07-29 08:27:00,0.7445,0.7445,0.7442,0.74445,74700000.0
2008-07-29 08:28:00,0.7444,0.74465,0.74425,0.7445,70200000.0
2008-07-29 08:29:00,0.7445,0.7445,0.74445,0.7445,16200000.0
2008-07-29 08:30:00,0.7445,0.7446,0.7444,0.7444,39700000.0
2008-07-29 08:31:00,0.7444,0.7444,0.74415,0.7442,30500000.0
2008-07-29 08:32:00,0.74415,0.7442,0.74405,0.7442,57600000.0
2008-07-29 08:33:00,0.7442,0.7443,0.74395,0.744,167000000.0
2008-07-29 08:34:00,0.7439,0.7442,0.74385,0.7441,229000000.0
2008-07-29 08:35:00,0.7441,0.74425,0.74405,0.74425,49400000.0
2008-07-29 08:36:00,0.74425,0.7443,0.74395,0.744,101200000.0
2008-07-29 08:37:00,0.74405,0.74405,0.7436,0.7437,204200000.0
2008-07-29 08:38:00,0.7437,0.74395,0.7437,0.74395,54500000.0
2008-07-29 08:39:00,0.74395,0.74395,0.7435,0.7436,91000000.0
2008-07-29 08:40:00,0.7435,0.7436,0.7431,0.7431,124400000.0
2008-07-29 08:41:00,0.7431,0.7431,0.7426,0.7428,212900000.0
2008-07-29 08:42:00,0.7428,0.74285,0.74235,0.7426,151900000.0
2008-07-29 08:43:00,0.74265,0.74275,0.7425,0.7426,70000000.0
2008-07-29 08:44:00,0.7426,0.7427,0.7424,0.7425,164200000.0
2008-07-29 08:45:00,0.7425,0.74255,0.7421,0.74255,202300000.0
2008-07-29 08:46:00,0.74255,0.7428,0.7425,0.7425,130800000.0
2008-07-29 08:47:00,0.7425,0.7427,0.7425,0.74265,144600000.0
2008-07-29 08:48:00,0.74265,0.74265,0.7423,0.74235,127000000.0
2008-07-29 08:49:00,0.7423,0.74245,0.74155,0.7418,273300000.0
2008-07-29 08:50:00,0.74175,0.7418,0.7411,0.7411,305400000.0
2008-07-29 08:51:00,0.7411,0.74115,0.7408,0.74105,251800000.0
2008-07-29 08:52:00,0.7411,0.7415,0.74095,0.7415,211200000.0
2008-07-29 08:53:00,0.7415,0.74195,0.7413,0.7416,196600000.0
2008-07-29 08:54:00,0.7416,0.7419,0.7416,0.7418,112600000.0
2008-07-29 08:55:00,0.7418,0.742,0.7417,0.74185,205500000.0
2008-07-29 08:56:00,0.7418,0.7418,0.7417,0.7417,64300000.0
2008-07-29 08:57:00,0.7417,0.7417,0.7416,0.7416,41800000.0
2008-07-29 08:58:00,0.7416,0.7417,0.7415,0.7416,38400000.0
2008-07-29 08:59:00,0.7416,0.7417,0.7414,0.7414,92200000.0
2008-07-29 09:00:00,0.7414,0.74175,0.74125,0.74175,258600000.0
2008-07-29 09:01:00,0.7418,0.74185,0.7416,0.7418,138200000.0
2008-07-29 09:02:00,0.7418,0.742,0.7417,0.7418,234000000.0
2008-07-29 09:03:00,0.7418,0.7421,0.7418,0.7421,164300000.0
2008-07-29 09:04:00,0.7421,0.7425,0.74195,0.74245,57100000.0
2008-07-29 09:05:00,0.74255,0.74265,0.7422,0.7422,172600000.0
2008-07-29 09:06:00,0.74215,0.74215,0.74185,0.74185,52400000.0
2008-07-29 09:07:00,0.74185,0.7419,0.7418,0.7419,111000000.0
2008-07-29 09:08:00,0.7419,0.74215,0.7416,0.74215,73500000.0
2008-07-29 09:09:00,0.74215,0.7425,0.7416,0.7416,172400000.0
2008-07-29 09:10:00,0.7416,0.7418,0.741,0.7413,147800000.0
2008-07-29 09:11:00,0.7413,0.7416,0.7408,0.7411,281200000.0
2008-07-29 09:12:00,0.7411,0.7414,0.7406,0.7408,201900000.0
2008-07-29 09:13:00,0.7408,0.7412,0.74065,0.7412,140200000.0
2008-07-29 09:14:00,0.7412,0.7414,0.741,0.7414,126000000.0
2008-07-29 09:15:00,0.7415,0.7415,0.7414,0.7414,86200000.0
2008-07-29 09:16:00,0.7414,0.7415,0.7413,0.7413,122300000.0
2008-07-29 09:17:00,0.7413,0.7413,0.7412,0.7412,98100000.0
2008-07-29 09:18:00,0.7412,0.7414,0.7412,0.7413,135900000.0
2008-07-29 09:19:00,0.7414,0.7414,0.7412,0.7412,302300001.0
2008-07-29 09:20:00,0.7412,0.7412,0.7411,0.7412,181200000.0
2008-07-29 09:21:00,0.7412,0.7413,0.7412,0.7412,60900000.0
2008-07-29 09:22:00,0.74125,0.7413,0.74085,0.7409,202300000.0
2008-07-29 09:23:00,0.74095,0.7413,0.74095,0.7413,117400000.0
2008-07-29 09:24:00,0.7413,0.7413,0.7413,0.7413,83600000.0
2008-07-29 09:25:00,0.7413,0.7413,0.7411,0.74115,160500000.0
2008-07-29 09:26:00,0.74115,0.7412,0.741,0.7411,281300000.0
2008-07-29 09:27:00,0.7411,0.7412,0.7409,0.74095,165200000.0
2008-07-29 09:28:00,0.7409,0.7409,0.7407,0.74075,178000000.0
2008-07-29 09:29:00,0.7407,0.7408,0.7407,0.7407,158400000.0
2008-07-29 09:30:00,0.7407,0.7407,0.7405,0.7406,74900000.0
2008-07-29 09:31:00,0.7406,0.7406,0.7402,0.7403,458500000.0
2008-07-29 09:32:00,0.7402,0.7403,0.7397,0.7397,344000000.0
2008-07-29 09:33:00,0.7397,0.7402,0.7397,0.7401,272500000.0
2008-07-29 09:34:00,0.7402,0.7402,0.73975,0.73975,263300000.0
2008-07-29 09:35:00,0.73975,0.7399,0.73935,0.73945,283199999.0
2008-07-29 09:36:00,0.73945,0.7396,0.73945,0.73955,190900000.0
2008-07-29 09:37:00,0.73955,0.7396,0.739,0.7395,289400000.0
2008-07-29 09:38:00,0.7395,0.7399,0.7393,0.73985,376200000.0
2008-07-29 09:39:00,0.73985,0.7399,0.73955,0.73985,238100000.0
2008-07-29 09:40:00,0.73985,0.7401,0.7398,0.74005,308699999.0
2008-07-29 09:41:00,0.7401,0.74045,0.74005,0.74025,251100000.0
2008-07-29 09:42:00,0.7402,0.7405,0.74015,0.7403,171300000.0
2008-07-29 09:43:00,0.7403,0.7406,0.74015,0.7405,142400000.0
2008-07-29 09:44:00,0.7405,0.74075,0.74015,0.7405,412000001.0
2008-07-29 09:45:00,0.7405,0.74095,0.7403,0.74095,234400000.0
2008-07-29 09:46:00,0.74095,0.741,0.74085,0.74095,267800000.0
2008-07-29 09:47:00,0.74095,0.74095,0.74055,0.74055,307700000.0
2008-07-29 09:48:00,0.7405,0.74065,0.7404,0.74045,295700000.0
2008-07-29 09:49:00,0.7404,0.7405,0.74015,0.74015,303300000.0
2008-07-29 09:50:00,0.74015,0.7402,0.74,0.7401,199800000.0
2008-07-29 09:51:00,0.74,0.7402,0.74,0.7401,241100000.0
2008-07-29 09:52:00,0.7401,0.7402,0.74005,0.74005,118700000.0
2008-07-29 09:53:00,0.74005,0.74015,0.73995,0.7401,64300000.0
2008-07-29 09:54:00,0.74,0.7401,0.73985,0.7399,137700000.0
2008-07-29 09:55:00,0.7398,0.7401,0.7398,0.74005,310600000.0
2008-07-29 09:56:00,0.74005,0.7402,0.7399,0.7402,226500000.0
2008-07-29 09:57:00,0.7402,0.74035,0.74015,0.7402,186500000.0
2008-07-29 09:58:00,0.7402,0.7404,0.7402,0.7403,116000000.0
2008-07-29 09:59:00,0.7404,0.7408,0.7404,0.7407,102700000.0
2008-07-29 10:00:00,0.74075,0.74075,0.7406,0.7406,233000000.0
2008-07-29 10:01:00,0.7406,0.7407,0.74055,0.7407,84900000.0
2008-07-29 10:02:00,0.7407,0.7409,0.7406,0.7407,108800000.0
2008-07-29 10:03:00,0.7407,0.7408,0.7407,0.7407,102100000.0
2008-07-29 10:04:00,0.7407,0.7409,0.7407,0.7408,55500000.0
2008-07-29 10:05:00,0.74075,0.7409,0.74065,0.7407,227300000.0
2008-07-29 10:06:00,0.7407,0.74075,0.7407,0.74075,24700000.0
2008-07-29 10:07:00,0.7408,0.7412,0.74075,0.7412,156600000.0
2008-07-29 10:08:00,0.7412,0.7413,0.7411,0.74115,280999999.0
2008-07-29 10:09:00,0.74115,0.7412,0.74105,0.74105,224100001.0
2008-07-29 10:10:00,0.7411,0.7411,0.74095,0.74095,163399999.0
2008-07-29 10:11:00,0.74095,0.741,0.7409,0.741,48300000.0
2008-07-29 10:12:00,0.741,0.741,0.7408,0.7409,148400000.0
2008-07-29 10:13:00,0.7409,0.741,0.7407,0.74075,92600000.0
2008-07-29 10:14:00,0.74075,0.7409,0.74055,0.7408,104700000.0
2008-07-29 10:15:00,0.7407,0.7408,0.7407,0.74075,46900000.0
2008-07-29 10:16:00,0.74075,0.74075,0.7407,0.7407,80100000.0
2008-07-29 10:17:00,0.74075,0.74075,0.7407,0.7407,23600000.0
2008-07-29 10:18:00,0.7407,0.7408,0.7406,0.74065,50100000.0
2008-07-29 10:19:00,0.74042,0.74066,0.74036,0.74038,18000000.0
2008-07-29 10:20:00,0.7407,0.7407,0.74055,0.74055,88400000.0
2008-07-29 10:21:00,0.7406,0.74075,0.7406,0.7406,146000000.0
2008-07-29 10:22:00,0.7406,0.7406,0.7405,0.7405,25800000.0
2008-07-29 10:23:00,0.74055,0.7407,0.74045,0.74045,45200000.0
2008-07-29 10:24:00,0.7404,0.7406,0.7403,0.7406,108700000.0
2008-07-29 10:25:00,0.7406,0.7406,0.7404,0.7404,36600000.0
2008-07-29 10:26:00,0.7404,0.74055,0.7404,0.7405,78700000.0
2008-07-29 10:27:00,0.7405,0.7406,0.74035,0.7405,262400000.0
2008-07-29 10:28:00,0.7405,0.74055,0.74045,0.74045,157400000.0
2008-07-29 10:29:00,0.74045,0.74055,0.74045,0.7405,15800000.0
2008-07-29 10:30:00,0.74055,0.7407,0.74055,0.74065,37100000.0
2008-07-29 10:31:00,0.74065,0.7407,0.7406,0.74065,165600000.0
2008-07-29 10:32:00,0.74037,0.74074,0.74024,0.74035,41300000.0
2008-07-29 10:33:00,0.74042,0.74081,0.74022,0.7404,151800000.0
2008-07-29 10:34:00,0.74065,0.7407,0.7406,0.7406,45300000.0
2008-07-29 10:35:00,0.74065,0.74065,0.74055,0.74055,41900000.0
2008-07-29 10:36:00,0.74055,0.7406,0.7405,0.7406,34800000.0
2008-07-29 10:37:00,0.7406,0.7406,0.7405,0.74055,34000000.0
2008-07-29 10:38:00,0.7406,0.74065,0.7405,0.74055,62600000.0
2008-07-29 10:39:00,0.74055,0.7406,0.7405,0.74055,82100000.0
2008-07-29 10:40:00,0.74038,0.74074,0.74019,0.74032,122700000.0
2008-07-29 10:41:00,0.7406,0.7407,0.74055,0.7406,53900000.0
2008-07-29 10:42:00,0.74055,0.7407,0.74045,0.7407,270000003.0
2008-07-29 10:43:00,0.7407,0.7407,0.7406,0.74065,103500000.0
2008-07-29 10:44:00,0.7407,0.7407,0.74055,0.7406,57700000.0
2008-07-29 10:45:00,0.7406,0.7407,0.74055,0.7407,71500000.0
2008-07-29 10:46:00,0.7407,0.7407,0.74065,0.7407,19600000.0
2008-07-29 10:47:00,0.74065,0.74065,0.74065,0.74065,2800000.0
2008-07-29 10:48:00,0.74065,0.74065,0.7406,0.7406,17000000.0
2008-07-29 10:49:00,0.74065,0.74065,0.74055,0.7406,80500000.0
2008-07-29 10:50:00,0.74055,0.7406,0.7405,0.74055,101200000.0
2008-07-29 10:51:00,0.74055,0.74055,0.7405,0.7405,30700000.0
2008-07-29 10:52:00,0.74055,0.7406,0.7403,0.74045,246499999.0
2008-07-29 10:53:00,0.7404,0.74045,0.74015,0.7402,146999999.0
2008-07-29 10:54:00,0.74025,0.74055,0.74025,0.7405,172900000.0
2008-07-29 10:55:00,0.7405,0.7405,0.74035,0.7404,18500000.0
2008-07-29 10:56:00,0.7404,0.7407,0.7404,0.7406,99200000.0
2008-07-29 10:57:00,0.7406,0.7407,0.74055,0.7407,13200000.0
2008-07-29 10:58:00,0.7407,0.7408,0.7407,0.74075,54999999.0
2008-07-29 10:59:00,0.7408,0.7408,0.7406,0.74065,127800000.0
2008-07-29 11:00:00,0.7406,0.7406,0.7406,0.7406,62500000.0
2008-07-29 11:01:00,0.7406,0.7407,0.7405,0.7407,165900000.0
2008-07-29 11:02:00,0.7407,0.7408,0.7407,0.7407,85900000.0
2008-07-29 11:03:00,0.7407,0.74095,0.7407,0.74095,109400000.0
2008-07-29 11:04:00,0.74095,0.7412,0.74095,0.74095,172300000.0
2008-07-29 11:05:00,0.74095,0.741,0.7407,0.7409,95700000.0
2008-07-29 11:06:00,0.7409,0.741,0.7408,0.7409,116300000.0
2008-07-29 11:07:00,0.7409,0.7409,0.74075,0.7409,65300000.0
2008-07-29 11:08:00,0.74085,0.74085,0.74085,0.74085,1000000.0
2008-07-29 11:09:00,0.7408,0.7408,0.7405,0.7406,176099999.0
2008-07-29 11:10:00,0.7406,0.7408,0.7406,0.7408,81300000.0
2008-07-29 11:11:00,0.7408,0.7408,0.7408,0.7408,6900000.0
2008-07-29 11:12:00,0.7408,0.74085,0.7408,0.74085,29100000.0
2008-07-29 11:13:00,0.7409,0.74095,0.7409,0.74095,54600000.0
2008-07-29 11:14:00,0.74045,0.74105,0.74038,0.74103,88200000.0
2008-07-29 11:15:00,0.74095,0.74095,0.7409,0.74095,47500000.0
2008-07-29 11:16:00,0.7409,0.7409,0.7409,0.7409,17400000.0
2008-07-29 11:17:00,0.7409,0.7409,0.7409,0.7409,9200000.0
2008-07-29 11:18:00,0.7409,0.7409,0.7409,0.7409,5100000.0
2008-07-29 11:19:00,0.74108,0.74108,0.74057,0.74076,111100000.0
2008-07-29 11:20:00,0.7409,0.7409,0.7409,0.7409,40900000.0
2008-07-29 11:21:00,0.7409,0.7409,0.74085,0.7409,27600000.0
2008-07-29 11:22:00,0.74095,0.74095,0.7409,0.7409,24400000.0
2008-07-29 11:23:00,0.74095,0.74095,0.7409,0.7409,19600000.0
2008-07-29 11:24:00,0.7409,0.741,0.7409,0.74095,25600000.0
2008-07-29 11:25:00,0.74105,0.74105,0.74095,0.74095,50600000.0
2008-07-29 11:26:00,0.74095,0.74095,0.74055,0.74065,342300000.0
2008-07-29 11:27:00,0.7407,0.7407,0.74065,0.74065,10400000.0
2008-07-29 11:28:00,0.74065,0.74072,0.74017,0.74037,21200000.0
2008-07-29 11:29:00,0.7407,0.7407,0.7407,0.7407,36600000.0
2008-07-29 11:30:00,0.7407,0.7407,0.7406,0.7407,12900000.0
2008-07-29 11:31:00,0.7407,0.741,0.7407,0.7409,56200000.0
2008-07-29 11:32:00,0.741,0.741,0.7409,0.7409,8800000.0
2008-07-29 11:33:00,0.7409,0.7409,0.7408,0.7408,42000000.0
2008-07-29 11:34:00,0.7408,0.7411,0.7408,0.7409,32100000.0
2008-07-29 11:35:00,0.7411,0.7411,0.74095,0.74095,7200000.0
2008-07-29 11:36:00,0.74095,0.7411,0.74095,0.7411,36100000.0
2008-07-29 11:37:00,0.7411,0.7411,0.7411,0.7411,1000000.0
2008-07-29 11:38:00,0.7407,0.74114,0.7404,0.7404,267100000.0
2008-07-29 11:39:00,0.74105,0.74105,0.741,0.74105,11900000.0
2008-07-29 11:40:00,0.74081,0.74122,0.74038,0.74075,342300000.0
2008-07-29 11:41:00,0.74105,0.74105,0.741,0.74105,32800000.0
2008-07-29 11:42:00,0.74105,0.74115,0.741,0.741,54900000.0
2008-07-29 11:43:00,0.741,0.7411,0.741,0.7411,44100000.0
2008-07-29 11:44:00,0.74105,0.7411,0.7409,0.7409,58267500.0
2008-07-29 11:45:00,0.7409,0.7409,0.7408,0.74085,82400000.0
2008-07-29 11:46:00,0.7409,0.74105,0.7409,0.741,162700000.0
2008-07-29 11:47:00,0.741,0.741,0.7408,0.7408,81200000.0
2008-07-29 11:48:00,0.7408,0.741,0.7407,0.74095,35700000.0
2008-07-29 11:49:00,0.7408,0.7408,0.74065,0.7408,16300000.0
2008-07-29 11:50:00,0.7408,0.7408,0.74045,0.7405,83300000.0
2008-07-29 11:51:00,0.7405,0.7406,0.74045,0.7406,77200000.0
2008-07-29 11:52:00,0.7406,0.7407,0.7406,0.7406,63500000.0
2008-07-29 11:53:00,0.7408,0.7408,0.7406,0.7406,28000000.0
2008-07-29 11:54:00,0.7406,0.7408,0.7406,0.7406,27500000.0
2008-07-29 11:55:00,0.7406,0.7406,0.7405,0.7405,23500000.0
2008-07-29 11:56:00,0.74007,0.74063,0.74005,0.74058,120500000.0
2008-07-29 11:57:00,0.7405,0.7405,0.7403,0.7403,83200000.0
2008-07-29 11:58:00,0.7404,0.7404,0.74025,0.7403,100800000.0
2008-07-29 11:59:00,0.7403,0.7404,0.7403,0.7403,24900000.0
2008-07-29 12:00:00,0.7403,0.74045,0.7403,0.74045,33300000.0
2008-07-29 12:01:00,0.74045,0.74045,0.7403,0.74035,51200000.0
2008-07-29 12:02:00,0.7403,0.7404,0.7403,0.7404,19100000.0
2008-07-29 12:03:00,0.74045,0.74045,0.74035,0.7404,9000000.0
2008-07-29 12:04:00,0.7404,0.7404,0.7404,0.7404,3000000.0
2008-07-29 12:05:00,0.7404,0.7404,0.7402,0.7403,163100000.0
2008-07-29 12:06:00,0.7403,0.7403,0.7401,0.74025,92472500.0
2008-07-29 12:07:00,0.7402,0.74025,0.74015,0.7402,140600000.0
2008-07-29 12:08:00,0.7402,0.7402,0.74,0.74,31200000.0
2008-07-29 12:09:00,0.74,0.7401,0.7398,0.7399,113900000.0
2008-07-29 12:10:00,0.73995,0.74,0.7398,0.7398,27300000.0
2008-07-29 12:11:00,0.73975,0.74,0.73975,0.7399,104000000.0
2008-07-29 12:12:00,0.7399,0.7399,0.73985,0.73985,12600000.0
2008-07-29 12:13:00,0.7399,0.7399,0.7395,0.7396,47400000.0
2008-07-29 12:14:00,0.7396,0.7397,0.73955,0.7397,33700000.0
2008-07-29 12:15:00,0.73965,0.73965,0.7395,0.7395,16000000.0
2008-07-29 12:16:00,0.7395,0.7395,0.7395,0.7395,9300000.0
2008-07-29 12:17:00,0.7396,0.7397,0.7395,0.7397,89800000.0
2008-07-29 12:18:00,0.7397,0.7403,0.7397,0.7403,111100000.0
2008-07-29 12:19:00,0.7403,0.74035,0.74005,0.7401,64400000.0
2008-07-29 12:20:00,0.7401,0.7404,0.7401,0.7402,123800000.0
2008-07-29 12:21:00,0.7402,0.7402,0.74015,0.7402,7900000.0
2008-07-29 12:22:00,0.74015,0.7402,0.74015,0.7402,3800000.0
2008-07-29 12:23:00,0.7402,0.7403,0.74015,0.7402,33100000.0
2008-07-29 12:24:00,0.7402,0.7404,0.7402,0.7403,65800000.0
2008-07-29 12:25:00,0.7401,0.74051,0.73981,0.74,92900000.0
2008-07-29 12:26:00,0.7403,0.7403,0.7398,0.7399,123700000.0
2008-07-29 12:27:00,0.73985,0.73985,0.7396,0.7397,123000000.0
2008-07-29 12:28:00,0.7397,0.7398,0.7397,0.7398,61700000.0
2008-07-29 12:29:00,0.7398,0.7398,0.7398,0.7398,9500000.0
2008-07-29 12:30:00,0.73985,0.7399,0.73985,0.7399,12500000.0
2008-07-29 12:31:00,0.7399,0.74,0.7398,0.7399,31000000.0
2008-07-29 12:32:00,0.7399,0.7402,0.73985,0.7399,122300000.0
2008-07-29 12:33:00,0.7399,0.7402,0.73985,0.7402,43100000.0
2008-07-29 12:34:00,0.7402,0.7404,0.7402,0.7403,24600000.0
2008-07-29 12:35:00,0.74035,0.74035,0.7403,0.7403,8000000.0
2008-07-29 12:36:00,0.7403,0.7403,0.7403,0.7403,3800000.0
2008-07-29 12:37:00,0.74025,0.74035,0.74025,0.7403,14400000.0
2008-07-29 12:38:00,0.7403,0.74035,0.7403,0.7403,6000000.0
2008-07-29 12:39:00,0.7403,0.7405,0.7403,0.74045,24800000.0
2008-07-29 12:40:00,0.74045,0.7406,0.74045,0.74055,13400000.0
2008-07-29 12:41:00,0.7407,0.741,0.7407,0.74075,62400000.0
2008-07-29 12:42:00,0.74075,0.7414,0.74075,0.7412,44800000.0
2008-07-29 12:43:00,0.7412,0.7414,0.74115,0.74115,149400000.0
2008-07-29 12:44:00,0.74115,0.7414,0.7411,0.7411,51800000.0
2008-07-29 12:45:00,0.74105,0.7411,0.74085,0.74085,43900000.0
2008-07-29 12:46:00,0.7409,0.7409,0.74085,0.7409,33700000.0
2008-07-29 12:47:00,0.7409,0.7409,0.7407,0.7407,46700000.0
2008-07-29 12:48:00,0.7407,0.7407,0.7406,0.7406,62300000.0
2008-07-29 12:49:00,0.7406,0.74065,0.7406,0.74065,4500000.0
2008-07-29 12:50:00,0.7407,0.7407,0.7406,0.74065,105300000.0
2008-07-29 12:51:00,0.7407,0.7408,0.7407,0.7408,17700000.0
2008-07-29 12:52:00,0.74085,0.741,0.74085,0.7409,51400000.0
2008-07-29 12:53:00,0.7409,0.741,0.7408,0.7408,81300000.0
2008-07-29 12:54:00,0.7408,0.74085,0.7408,0.74085,13500000.0
2008-07-29 12:55:00,0.7408,0.7408,0.7407,0.7407,74900000.0
2008-07-29 12:56:00,0.7407,0.7408,0.7407,0.74075,28200000.0
2008-07-29 12:57:00,0.7408,0.7408,0.7408,0.7408,39000000.0
2008-07-29 12:58:00,0.7408,0.7408,0.7407,0.7407,60200000.0
2008-07-29 12:59:00,0.7407,0.7407,0.7405,0.7405,53100000.0
2008-07-29 13:00:00,0.7405,0.7405,0.7405,0.7405,1000000.0
2008-07-29 13:01:00,0.7405,0.7405,0.7405,0.7405,4300000.0
2008-07-29 13:02:00,0.7405,0.7405,0.7404,0.7404,30900000.0
2008-07-29 13:03:00,0.74035,0.74035,0.7403,0.7403,3600000.0
2008-07-29 13:04:00,0.73987,0.74046,0.73986,0.73986,257900000.0
2008-07-29 13:05:00,0.7403,0.7405,0.7403,0.7403,45100000.0
2008-07-29 13:06:00,0.7403,0.7403,0.7401,0.7401,12367500.0
2008-07-29 13:07:00,0.7401,0.7401,0.73985,0.74,44300000.0
2008-07-29 13:08:00,0.73995,0.74,0.7399,0.7399,8200000.0
2008-07-29 13:09:00,0.7399,0.7403,0.73975,0.74,85699999.0
2008-07-29 13:10:00,0.74,0.74,0.74,0.74,5800000.0
2008-07-29 13:11:00,0.74,0.7401,0.7399,0.74,60800000.0
2008-07-29 13:12:00,0.74,0.7404,0.74,0.7402,62600000.0
2008-07-29 13:13:00,0.74025,0.7403,0.74025,0.7403,9200000.0
2008-07-29 13:14:00,0.7403,0.7403,0.74015,0.74015,39400000.0
2008-07-29 13:15:00,0.74015,0.74025,0.7401,0.7402,93100000.0
2008-07-29 13:16:00,0.7402,0.7402,0.7402,0.7402,1800000.0
2008-07-29 13:17:00,0.7402,0.7403,0.74015,0.7403,35500000.0
2008-07-29 13:18:00,0.74015,0.74035,0.74005,0.7402,95300000.0
2008-07-29 13:19:00,0.7402,0.7402,0.7401,0.7401,57900000.0
2008-07-29 13:20:00,0.7401,0.7402,0.74,0.7401,32900000.0
2008-07-29 13:21:00,0.7401,0.7401,0.74,0.74,56000000.0
2008-07-29 13:22:00,0.74,0.7401,0.7398,0.7398,193200000.0
2008-07-29 13:23:00,0.7398,0.7399,0.7398,0.7399,34200000.0
2008-07-29 13:24:00,0.73985,0.73985,0.73985,0.73985,7400000.0
2008-07-29 13:25:00,0.73985,0.73985,0.7396,0.7397,182500000.0
2008-07-29 13:26:00,0.7397,0.7398,0.73965,0.73975,54500000.0
2008-07-29 13:27:00,0.73985,0.7399,0.73965,0.7399,58600000.0
2008-07-29 13:28:00,0.7399,0.7402,0.7397,0.7399,70500000.0
2008-07-29 13:29:00,0.73937,0.73993,0.73934,0.73981,19200000.0
2008-07-29 13:30:00,0.7399,0.7399,0.73955,0.73955,47600000.0
2008-07-29 13:31:00,0.7396,0.7396,0.7394,0.7394,169900000.0
2008-07-29 13:32:00,0.7394,0.7394,0.73905,0.7392,157700000.0
2008-07-29 13:33:00,0.7392,0.7396,0.7392,0.7396,110700000.0
2008-07-29 13:34:00,0.7396,0.7396,0.7391,0.7391,118400000.0
2008-07-29 13:35:00,0.73915,0.7393,0.7391,0.7392,145000000.0
2008-07-29 13:36:00,0.7392,0.7392,0.7391,0.7392,109600000.0
2008-07-29 13:37:00,0.7392,0.73935,0.7392,0.73935,9900000.0
2008-07-29 13:38:00,0.73925,0.7395,0.73925,0.7395,37100000.0
2008-07-29 13:39:00,0.7394,0.7394,0.7394,0.7394,5000000.0
2008-07-29 13:40:00,0.7394,0.7395,0.7393,0.7394,92600002.0
2008-07-29 13:41:00,0.73925,0.7394,0.73925,0.7393,37700000.0
2008-07-29 13:42:00,0.73925,0.7394,0.7392,0.73925,87500001.0
2008-07-29 13:43:00,0.7393,0.7393,0.7393,0.7393,5200000.0
2008-07-29 13:44:00,0.73935,0.7396,0.73935,0.7395,41500000.0
2008-07-29 13:45:00,0.7395,0.7395,0.73945,0.73945,33500000.0
2008-07-29 13:46:00,0.73945,0.7397,0.73945,0.7396,26700000.0
2008-07-29 13:47:00,0.7396,0.7396,0.7396,0.7396,5200000.0
2008-07-29 13:48:00,0.73932,0.73943,0.73894,0.73923,37800000.0
2008-07-29 13:49:00,0.7396,0.7396,0.7392,0.7392,101799999.0
2008-07-29 13:50:00,0.7392,0.7394,0.7387,0.73885,139500000.0
2008-07-29 13:51:00,0.73885,0.7393,0.7386,0.73925,302300000.0
2008-07-29 13:52:00,0.73925,0.7394,0.73885,0.73885,205000000.0
2008-07-29 13:53:00,0.73885,0.739,0.7388,0.73895,43600000.0
2008-07-29 13:54:00,0.7389,0.739,0.7388,0.7389,93900000.0
2008-07-29 13:55:00,0.7389,0.73905,0.7388,0.7389,74800001.0
2008-07-29 13:56:00,0.73905,0.73905,0.7388,0.7388,135700000.0
2008-07-29 13:57:00,0.7388,0.7395,0.7388,0.73905,148800000.0
2008-07-29 13:58:00,0.73905,0.7393,0.73905,0.7393,100400001.0
2008-07-29 13:59:00,0.7393,0.7395,0.73905,0.73945,135100000.0
2008-07-29 14:00:00,0.7395,0.7398,0.7394,0.7396,103800000.0
2008-07-29 14:01:00,0.7396,0.7396,0.7393,0.73935,103500000.0
2008-07-29 14:02:00,0.7394,0.73945,0.7394,0.73945,29000000.0
2008-07-29 14:03:00,0.73945,0.73945,0.7392,0.73935,35900000.0
2008-07-29 14:04:00,0.73935,0.7396,0.7393,0.7395,170500002.0
2008-07-29 14:05:00,0.7395,0.7396,0.7394,0.73945,101700000.0
2008-07-29 14:06:00,0.73945,0.7395,0.7393,0.7394,57400000.0
2008-07-29 14:07:00,0.73935,0.73955,0.7393,0.73955,76000000.0
2008-07-29 14:08:00,0.7396,0.74,0.7396,0.7397,104800000.0
2008-07-29 14:09:00,0.7395,0.7397,0.7394,0.7395,112600000.0
2008-07-29 14:10:00,0.73945,0.7397,0.7394,0.73965,64800000.0
2008-07-29 14:11:00,0.73965,0.73965,0.7393,0.7393,34600000.0
2008-07-29 14:12:00,0.7393,0.7394,0.7393,0.7393,34100000.0
2008-07-29 14:13:00,0.7392,0.73945,0.7392,0.73945,107200000.0
2008-07-29 14:14:00,0.73945,0.7397,0.7393,0.7395,184700000.0
2008-07-29 14:15:00,0.7397,0.7397,0.7393,0.7393,121900000.0
2008-07-29 14:16:00,0.7393,0.7393,0.7393,0.7393,32600000.0
2008-07-29 14:17:00,0.7393,0.7394,0.7392,0.7394,36200000.0
2008-07-29 14:18:00,0.7394,0.7394,0.739,0.7392,93900000.0
2008-07-29 14:19:00,0.7392,0.7392,0.739,0.739,82500000.0
2008-07-29 14:20:00,0.739,0.73925,0.739,0.739,61800000.0
2008-07-29 14:21:00,0.7391,0.7392,0.7391,0.73915,32700000.0
2008-07-29 14:22:00,0.73915,0.7392,0.7391,0.7391,103600000.0
2008-07-29 14:23:00,0.7391,0.7393,0.7391,0.7392,124900000.0
2008-07-29 14:24:00,0.7392,0.7393,0.739,0.7392,137000000.0
2008-07-29 14:25:00,0.7392,0.7393,0.739,0.7392,89700000.0
2008-07-29 14:26:00,0.73915,0.7392,0.739,0.7391,62300000.0
2008-07-29 14:27:00,0.7391,0.7392,0.739,0.7392,40400000.0
2008-07-29 14:28:00,0.7392,0.7392,0.7391,0.7392,76400000.0
2008-07-29 14:29:00,0.739,0.73908,0.73874,0.73895,51500000.0
2008-07-29 14:30:00,0.73925,0.73925,0.73925,0.73925,1000000.0
2008-07-29 14:31:00,0.73925,0.7393,0.7392,0.7393,55000000.0
2008-07-29 14:32:00,0.7393,0.7394,0.73915,0.73925,80200000.0
2008-07-29 14:33:00,0.7392,0.7396,0.7392,0.7394,160500000.0
2008-07-29 14:34:00,0.7394,0.73945,0.7394,0.73945,24100000.0
2008-07-29 14:35:00,0.7396,0.7396,0.7392,0.7393,36100000.0
2008-07-29 14:36:00,0.73915,0.7393,0.7391,0.7391,41900000.0
2008-07-29 14:37:00,0.7391,0.7394,0.7391,0.73915,56000000.0
2008-07-29 14:38:00,0.7392,0.7393,0.7392,0.7392,61900001.0
2008-07-29 14:39:00,0.7392,0.7394,0.7391,0.7391,65900000.0
2008-07-29 14:40:00,0.7391,0.7391,0.7391,0.7391,55400000.0
2008-07-29 14:41:00,0.7391,0.73925,0.7391,0.7391,75700000.0
2008-07-29 14:42:00,0.7391,0.7391,0.7387,0.7387,105200000.0
2008-07-29 14:43:00,0.73885,0.7389,0.73875,0.7388,36800000.0
2008-07-29 14:44:00,0.7388,0.7389,0.7387,0.7389,133100002.0
2008-07-29 14:45:00,0.7387,0.7388,0.7385,0.73865,32400000.0
2008-07-29 14:46:00,0.73865,0.7388,0.73865,0.7388,49500000.0
2008-07-29 14:47:00,0.7388,0.7388,0.7388,0.7388,9000000.0
2008-07-29 14:48:00,0.7388,0.7388,0.7385,0.7386,251200000.0
2008-07-29 14:49:00,0.7386,0.7388,0.7386,0.7388,170700000.0
2008-07-29 14:50:00,0.7388,0.7388,0.7387,0.7388,102000000.0
2008-07-29 14:51:00,0.7388,0.7388,0.7387,0.7387,39700000.0
2008-07-29 14:52:00,0.7388,0.7388,0.7388,0.7388,44400000.0
2008-07-29 14:53:00,0.7388,0.7388,0.7385,0.7385,160300000.0
2008-07-29 14:54:00,0.7385,0.7385,0.73805,0.7383,266799999.0
2008-07-29 14:55:00,0.7382,0.7383,0.7379,0.7381,313299999.0
2008-07-29 14:56:00,0.7381,0.7386,0.7381,0.7386,193500000.0
2008-07-29 14:57:00,0.7385,0.73875,0.7385,0.7386,159600000.0
2008-07-29 14:58:00,0.7386,0.7387,0.7385,0.7387,70700000.0
2008-07-29 14:59:00,0.7387,0.7388,0.73845,0.73865,153500000.0
2008-07-29 15:00:00,0.7386,0.73875,0.7385,0.7386,71800000.0
2008-07-29 15:01:00,0.73855,0.73865,0.7384,0.7386,54700000.0
2008-07-29 15:02:00,0.7386,0.7387,0.7386,0.7386,54100000.0
2008-07-29 15:03:00,0.7386,0.73865,0.7383,0.7384,112500000.0
2008-07-29 15:04:00,0.7384,0.73855,0.7382,0.7384,69200000.0
2008-07-29 15:05:00,0.7384,0.7384,0.7382,0.7382,70100000.0
2008-07-29 15:06:00,0.7382,0.7383,0.7381,0.7382,74200000.0
2008-07-29 15:07:00,0.73815,0.7382,0.7381,0.7382,82500000.0
2008-07-29 15:08:00,0.7381,0.7384,0.7381,0.7382,148800000.0
2008-07-29 15:09:00,0.7382,0.7386,0.7382,0.73855,145400000.0
2008-07-29 15:10:00,0.73855,0.73855,0.7384,0.73845,12600000.0
2008-07-29 15:11:00,0.7385,0.7385,0.7385,0.7385,5400000.0
2008-07-29 15:12:00,0.7385,0.7387,0.7384,0.7385,67100000.0
2008-07-29 15:13:00,0.7384,0.7386,0.7382,0.7384,151100000.0
2008-07-29 15:14:00,0.7383,0.7385,0.73825,0.73835,144900000.0
2008-07-29 15:15:00,0.7383,0.7385,0.7382,0.7385,61000000.0
2008-07-29 15:16:00,0.7385,0.7386,0.7384,0.7386,40800000.0
2008-07-29 15:17:00,0.7386,0.739,0.7386,0.7387,66400000.0
2008-07-29 15:18:00,0.7387,0.7387,0.7384,0.7387,102700000.0
2008-07-29 15:19:00,0.73865,0.73865,0.7384,0.7384,103100000.0
2008-07-29 15:20:00,0.7384,0.7385,0.73825,0.7385,86400000.0
2008-07-29 15:21:00,0.7383,0.7383,0.7381,0.7382,75200000.0
2008-07-29 15:22:00,0.7382,0.73855,0.7382,0.7385,100000000.0
2008-07-29 15:23:00,0.7386,0.7387,0.7385,0.7387,43700000.0
2008-07-29 15:24:00,0.73865,0.7387,0.7385,0.7385,64400000.0
2008-07-29 15:25:00,0.7385,0.7387,0.7385,0.7385,32500000.0
2008-07-29 15:26:00,0.7386,0.7387,0.7385,0.7386,31200000.0
2008-07-29 15:27:00,0.7386,0.7386,0.7384,0.7384,38800000.0
2008-07-29 15:28:00,0.7385,0.7386,0.7385,0.7386,7800000.0
2008-07-29 15:29:00,0.7385,0.7386,0.7385,0.73855,31800000.0
2008-07-29 15:30:00,0.7385,0.73865,0.7385,0.7386,49300000.0
2008-07-29 15:31:00,0.7386,0.7387,0.7384,0.7386,122500000.0
2008-07-29 15:32:00,0.7385,0.7387,0.7385,0.7386,32000000.0
2008-07-29 15:33:00,0.73855,0.73855,0.7382,0.7382,24400000.0
2008-07-29 15:34:00,0.7382,0.7383,0.7381,0.7382,98300000.0
2008-07-29 15:35:00,0.7382,0.7382,0.738,0.7381,163500000.0
2008-07-29 15:36:00,0.7381,0.7381,0.7379,0.738,55300000.0
2008-07-29 15:37:00,0.738,0.738,0.7377,0.738,137300000.0
2008-07-29 15:38:00,0.738,0.7381,0.7376,0.73775,334499999.0
2008-07-29 15:39:00,0.73775,0.7381,0.7374,0.7377,332899999.0
2008-07-29 15:40:00,0.7378,0.73795,0.7374,0.7376,229400000.0
2008-07-29 15:41:00,0.73765,0.73765,0.7376,0.7376,10700000.0
2008-07-29 15:42:00,0.7376,0.7379,0.7376,0.7377,116700000.0
2008-07-29 15:43:00,0.7376,0.7379,0.7365,0.7369,590900000.0
2008-07-29 15:44:00,0.7369,0.73695,0.73665,0.7368,297400000.0
2008-07-29 15:45:00,0.7368,0.737,0.7367,0.7368,417500002.0
2008-07-29 15:46:00,0.7368,0.7368,0.7363,0.73655,170400000.0
2008-07-29 15:47:00,0.7366,0.7366,0.7363,0.7365,260250000.0
2008-07-29 15:48:00,0.7365,0.7368,0.7364,0.7365,162900000.0
2008-07-29 15:49:00,0.7365,0.7367,0.7357,0.736,463300000.0
2008-07-29 15:50:00,0.736,0.73655,0.7358,0.7362,472099999.0
2008-07-29 15:51:00,0.7362,0.73625,0.73575,0.7359,362167500.0
2008-07-29 15:52:00,0.7359,0.7362,0.7359,0.736,279000001.0
2008-07-29 15:53:00,0.736,0.7362,0.7359,0.736,392499999.0
2008-07-29 15:54:00,0.736,0.7365,0.736,0.7365,226700000.0
2008-07-29 15:55:00,0.7365,0.7367,0.7364,0.7367,115600000.0
2008-07-29 15:56:00,0.7367,0.73675,0.7366,0.7367,52700000.0
2008-07-29 15:57:00,0.7367,0.73675,0.7363,0.7363,245099999.0
2008-07-29 15:58:00,0.73635,0.7366,0.7363,0.73645,241000000.0
2008-07-29 15:59:00,0.7364,0.7364,0.736,0.7362,143799999.0
2008-07-29 16:00:00,0.7362,0.7362,0.7354,0.7355,212135000.0
2008-07-29 16:01:00,0.7355,0.7356,0.73505,0.73535,208599997.0
2008-07-29 16:02:00,0.7354,0.7356,0.7352,0.7354,160600000.0
2008-07-29 16:03:00,0.7354,0.7356,0.7353,0.73535,116800000.0
2008-07-29 16:04:00,0.7354,0.73555,0.7353,0.7354,215000000.0
2008-07-29 16:05:00,0.73535,0.7354,0.7352,0.7352,108200000.0
2008-07-29 16:06:00,0.7352,0.7353,0.7351,0.73515,148000000.0
2008-07-29 16:07:00,0.73515,0.7353,0.7351,0.7352,46200000.0
2008-07-29 16:08:00,0.7352,0.7352,0.735,0.7351,78200000.0
2008-07-29 16:09:00,0.7351,0.7351,0.7347,0.735,251900001.0
2008-07-29 16:10:00,0.735,0.73525,0.7349,0.73505,159467500.0
2008-07-29 16:11:00,0.73505,0.7351,0.7348,0.7348,106400000.0
2008-07-29 16:12:00,0.7349,0.7349,0.7348,0.7348,83900000.0
2008-07-29 16:13:00,0.73485,0.73535,0.7347,0.7353,121500000.0
2008-07-29 16:14:00,0.73535,0.7359,0.73525,0.7357,277200000.0
2008-07-29 16:15:00,0.73565,0.7358,0.73515,0.7356,201500000.0
2008-07-29 16:16:00,0.7357,0.7357,0.7355,0.7355,129400000.0
2008-07-29 16:17:00,0.7355,0.7357,0.7355,0.7357,86300000.0
2008-07-29 16:18:00,0.7357,0.7362,0.73565,0.7362,245850000.0
2008-07-29 16:19:00,0.7362,0.7362,0.7355,0.7355,356400000.0
2008-07-29 16:20:00,0.7355,0.73605,0.7355,0.73585,172500000.0
2008-07-29 16:21:00,0.7358,0.7361,0.73575,0.7359,280600000.0
2008-07-29 16:22:00,0.7359,0.7361,0.7359,0.73595,327400000.0
2008-07-29 16:23:00,0.73595,0.7361,0.73575,0.7358,159300000.0
2008-07-29 16:24:00,0.7358,0.7358,0.7357,0.73575,55500000.0
2008-07-29 16:25:00,0.7358,0.7361,0.7357,0.736,206300000.0
2008-07-29 16:26:00,0.736,0.736,0.7357,0.7358,87300000.0
2008-07-29 16:27:00,0.7358,0.736,0.7357,0.736,44900000.0
2008-07-29 16:28:00,0.7361,0.7363,0.7359,0.7363,302300000.0
2008-07-29 16:29:00,0.7363,0.7368,0.7363,0.7365,248300000.0
2008-07-29 16:30:00,0.7364,0.7365,0.7364,0.7365,81400000.0
2008-07-29 16:31:00,0.73655,0.7366,0.73655,0.7366,24800000.0
2008-07-29 16:32:00,0.73655,0.7367,0.7365,0.7365,113900000.0
2008-07-29 16:33:00,0.7365,0.7368,0.73635,0.7364,168400000.0
2008-07-29 16:34:00,0.7364,0.73655,0.7363,0.7365,72700000.0
2008-07-29 16:35:00,0.7365,0.7366,0.73625,0.7365,145900000.0
2008-07-29 16:36:00,0.7366,0.7367,0.736,0.736,173800000.0
2008-07-29 16:37:00,0.736,0.7363,0.736,0.7361,174200000.0
2008-07-29 16:38:00,0.7361,0.7361,0.73595,0.736,281600000.0
2008-07-29 16:39:00,0.736,0.7361,0.73585,0.736,134900000.0
2008-07-29 16:40:00,0.736,0.736,0.7355,0.7357,132500000.0
2008-07-29 16:41:00,0.7357,0.7358,0.7353,0.7353,184300000.0
2008-07-29 16:42:00,0.7353,0.7356,0.7353,0.7353,161400000.0
2008-07-29 16:43:00,0.7353,0.73565,0.7351,0.7355,198800000.0
2008-07-29 16:44:00,0.7355,0.7355,0.7353,0.7354,44900000.0
2008-07-29 16:45:00,0.7354,0.7355,0.7353,0.7353,104000000.0
2008-07-29 16:46:00,0.7353,0.7353,0.73515,0.73515,47500000.0
2008-07-29 16:47:00,0.7351,0.73535,0.7351,0.7353,73200000.0
2008-07-29 16:48:00,0.7353,0.7353,0.7353,0.7353,7300000.0
2008-07-29 16:49:00,0.7353,0.7354,0.7352,0.7354,31200000.0
2008-07-29 16:50:00,0.7354,0.73555,0.7354,0.7354,118900000.0
2008-07-29 16:51:00,0.7354,0.73545,0.7354,0.7354,5900000.0
2008-07-29 16:52:00,0.7355,0.7356,0.7355,0.73555,115767500.0
2008-07-29 16:53:00,0.73555,0.7359,0.7355,0.7357,141900000.0
2008-07-29 16:54:00,0.7357,0.7357,0.7357,0.7357,48000000.0
2008-07-29 16:55:00,0.7357,0.7358,0.7357,0.73575,20400000.0
2008-07-29 16:56:00,0.73575,0.73595,0.73575,0.73595,55000000.0
2008-07-29 16:57:00,0.7359,0.7361,0.7358,0.73585,72500000.0
2008-07-29 16:58:00,0.7361,0.7363,0.7358,0.73615,192900000.0
2008-07-29 16:59:00,0.7361,0.73675,0.7361,0.7367,505460000.0
2008-07-29 17:00:00,0.7367,0.737,0.7366,0.7367,392100000.0
2008-07-29 17:01:00,0.7367,0.73675,0.7366,0.7366,97100000.0
2008-07-29 17:02:00,0.7366,0.73675,0.7366,0.7367,80300000.0
2008-07-29 17:03:00,0.7367,0.7367,0.7367,0.7367,41600000.0
2008-07-29 17:04:00,0.7367,0.7367,0.73665,0.73665,28100000.0
2008-07-29 17:05:00,0.73665,0.73675,0.7365,0.7365,86700000.0
2008-07-29 17:06:00,0.7365,0.73655,0.7365,0.73655,42700000.0
2008-07-29 17:07:00,0.7365,0.7367,0.7365,0.73655,65100000.0
2008-07-29 17:08:00,0.73655,0.73665,0.73655,0.73665,20200000.0
2008-07-29 17:09:00,0.7367,0.7367,0.7367,0.7367,12000000.0
2008-07-29 17:10:00,0.7367,0.737,0.7367,0.7367,275800000.0
2008-07-29 17:11:00,0.7367,0.7368,0.73665,0.7368,70500000.0
2008-07-29 17:12:00,0.7368,0.7369,0.7368,0.7369,40900000.0
2008-07-29 17:13:00,0.7369,0.737,0.7367,0.73675,90900000.0
2008-07-29 17:14:00,0.73685,0.73685,0.73665,0.7367,47900000.0
2008-07-29 17:15:00,0.7367,0.7368,0.73665,0.7367,103600000.0
2008-07-29 17:16:00,0.7367,0.73685,0.7366,0.7367,117300000.0
2008-07-29 17:17:00,0.73665,0.7368,0.7366,0.7366,29300000.0
2008-07-29 17:18:00,0.73655,0.7367,0.73655,0.73655,77500000.0
2008-07-29 17:19:00,0.73645,0.73645,0.7362,0.7363,114700000.0
2008-07-29 17:20:00,0.7363,0.7363,0.7362,0.7363,83800000.0
2008-07-29 17:21:00,0.73645,0.7366,0.7362,0.7362,183500000.0
2008-07-29 17:22:00,0.7362,0.7365,0.7362,0.7364,94500000.0
2008-07-29 17:23:00,0.7364,0.7365,0.7363,0.73635,234800000.0
2008-07-29 17:24:00,0.7364,0.73645,0.7363,0.7364,52900000.0
2008-07-29 17:25:00,0.73645,0.73665,0.7364,0.7365,92200000.0
2008-07-29 17:26:00,0.7365,0.7366,0.7364,0.7364,154400000.0
2008-07-29 17:27:00,0.7364,0.7365,0.7364,0.7365,32600000.0
2008-07-29 17:28:00,0.7365,0.7365,0.73625,0.73635,61200000.0
2008-07-29 17:29:00,0.7363,0.7365,0.7363,0.7363,38900000.0
2008-07-29 17:30:00,0.7363,0.7367,0.7363,0.7365,152000000.0
2008-07-29 17:31:00,0.7365,0.7366,0.7365,0.7365,20500000.0
2008-07-29 17:32:00,0.7365,0.7365,0.7365,0.7365,4400000.0
2008-07-29 17:33:00,0.7365,0.7366,0.7365,0.7366,63600000.0
2008-07-29 17:34:00,0.7366,0.7366,0.7362,0.7362,125500000.0
2008-07-29 17:35:00,0.7362,0.7364,0.7362,0.7363,108700000.0
2008-07-29 17:36:00,0.7363,0.73635,0.7363,0.7363,6400000.0
2008-07-29 17:37:00,0.73635,0.73655,0.7362,0.7364,59600000.0
2008-07-29 17:38:00,0.7364,0.7365,0.73625,0.7363,63300000.0
2008-07-29 17:39:00,0.7363,0.7363,0.7362,0.7363,26800000.0
2008-07-29 17:40:00,0.7363,0.7363,0.7362,0.7362,17700000.0
2008-07-29 17:41:00,0.7363,0.7363,0.7362,0.7363,9400000.0
2008-07-29 17:42:00,0.7362,0.7363,0.7362,0.7363,23800000.0
2008-07-29 17:43:00,0.7363,0.73635,0.73615,0.73615,41600000.0
2008-07-29 17:44:00,0.73615,0.73615,0.736,0.7361,100000000.0
2008-07-29 17:45:00,0.73605,0.7363,0.736,0.7361,205100000.0
2008-07-29 17:46:00,0.73605,0.7361,0.736,0.7361,54800000.0
2008-07-29 17:47:00,0.736,0.7364,0.736,0.7362,46700000.0
2008-07-29 17:48:00,0.7362,0.7366,0.7359,0.7359,136700000.0
2008-07-29 17:49:00,0.736,0.73635,0.736,0.736,128700000.0
2008-07-29 17:50:00,0.7359,0.7359,0.7357,0.7357,57300000.0
2008-07-29 17:51:00,0.7357,0.736,0.7357,0.7358,39100000.0
2008-07-29 17:52:00,0.73585,0.73615,0.73585,0.7361,40600000.0
2008-07-29 17:53:00,0.7361,0.7361,0.7361,0.7361,1800000.0
2008-07-29 17:54:00,0.73572,0.73591,0.73558,0.73577,220200000.0
2008-07-29 17:55:00,0.7361,0.73615,0.736,0.7361,34400000.0
2008-07-29 17:56:00,0.7362,0.73635,0.736,0.736,114700000.0
2008-07-29 17:57:00,0.73605,0.73605,0.73595,0.73605,35700000.0
2008-07-29 17:58:00,0.73605,0.7361,0.736,0.7361,33600000.0
2008-07-29 17:59:00,0.7361,0.7362,0.736,0.7362,22000000.0
2008-07-29 18:00:00,0.7362,0.7362,0.7361,0.7361,31500000.0
2008-07-29 18:01:00,0.7361,0.7363,0.7361,0.7363,38100000.0
2008-07-29 18:02:00,0.73635,0.73645,0.7363,0.7363,24000000.0
2008-07-29 18:03:00,0.7363,0.7364,0.7363,0.7364,13300000.0
2008-07-29 18:04:00,0.73635,0.73635,0.736,0.736,60600000.0
2008-07-29 18:05:00,0.73595,0.736,0.7359,0.736,56800000.0
2008-07-29 18:06:00,0.736,0.73615,0.736,0.73605,17500000.0
2008-07-29 18:07:00,0.73605,0.7362,0.73605,0.7362,41200000.0
2008-07-29 18:08:00,0.7362,0.7362,0.736,0.736,16200000.0
2008-07-29 18:09:00,0.73605,0.7361,0.736,0.7361,23700000.0
2008-07-29 18:10:00,0.7361,0.7361,0.7356,0.7357,87900000.0
2008-07-29 18:11:00,0.7357,0.7362,0.7357,0.7361,144000000.0
2008-07-29 18:12:00,0.7361,0.7361,0.7359,0.7359,59000000.0
2008-07-29 18:13:00,0.7359,0.7359,0.7358,0.7358,32400000.0
2008-07-29 18:14:00,0.7358,0.7359,0.7358,0.7359,5200000.0
2008-07-29 18:15:00,0.7359,0.7359,0.7356,0.7356,50600000.0
2008-07-29 18:16:00,0.7356,0.7356,0.7356,0.7356,15600000.0
2008-07-29 18:17:00,0.7356,0.7358,0.7356,0.7358,48900000.0
2008-07-29 18:18:00,0.7358,0.7358,0.7358,0.7358,10800000.0
2008-07-29 18:19:00,0.7358,0.73615,0.7358,0.73605,128300000.0
2008-07-29 18:20:00,0.73605,0.7362,0.73605,0.73605,79900000.0
2008-07-29 18:21:00,0.73605,0.73645,0.73605,0.73635,59949998.0
2008-07-29 18:22:00,0.73635,0.73665,0.73635,0.73665,107000000.0
2008-07-29 18:23:00,0.73665,0.7368,0.7366,0.7368,87200000.0
2008-07-29 18:24:00,0.737,0.737,0.7367,0.7368,125000000.0
2008-07-29 18:25:00,0.7369,0.73695,0.73645,0.7365,126400000.0
2008-07-29 18:26:00,0.7365,0.73655,0.7365,0.7365,8000000.0
2008-07-29 18:27:00,0.7365,0.7368,0.7365,0.7367,71400000.0
2008-07-29 18:28:00,0.73665,0.73665,0.7365,0.73665,22200000.0
2008-07-29 18:29:00,0.7369,0.7369,0.7369,0.7369,13100000.0
2008-07-29 18:30:00,0.7369,0.7369,0.7366,0.7368,121500000.0
2008-07-29 18:31:00,0.7369,0.737,0.7369,0.73695,34500000.0
2008-07-29 18:32:00,0.737,0.73735,0.73695,0.7373,158900000.0
2008-07-29 18:33:00,0.7373,0.7373,0.7371,0.7371,52100000.0
2008-07-29 18:34:00,0.7371,0.7372,0.7371,0.7371,15700000.0
2008-07-29 18:35:00,0.7373,0.7373,0.737,0.7371,32300000.0
2008-07-29 18:36:00,0.7371,0.7374,0.73705,0.7372,58300000.0
2008-07-29 18:37:00,0.7372,0.7373,0.7372,0.7373,26500000.0
2008-07-29 18:38:00,0.7373,0.7374,0.7372,0.7372,48400000.0
2008-07-29 18:39:00,0.7373,0.7374,0.7373,0.7373,55900000.0
2008-07-29 18:40:00,0.7373,0.7374,0.7371,0.7371,38900000.0
2008-07-29 18:41:00,0.7371,0.7372,0.7371,0.7372,9700000.0
2008-07-29 18:42:00,0.7372,0.7372,0.7372,0.7372,5500000.0
2008-07-29 18:43:00,0.7372,0.7372,0.7371,0.7372,6000000.0
2008-07-29 18:44:00,0.7372,0.7372,0.7372,0.7372,2000000.0
2008-07-29 18:45:00,0.7371,0.7372,0.7371,0.7371,17300000.0
2008-07-29 18:46:00,0.7371,0.7372,0.7371,0.7372,13200000.0
2008-07-29 18:47:00,0.7372,0.7375,0.7371,0.7373,28100000.0
2008-07-29 18:48:00,0.7373,0.7375,0.7372,0.7372,47100000.0
2008-07-29 18:49:00,0.7372,0.7374,0.7372,0.7374,20000000.0
2008-07-29 18:50:00,0.7374,0.7375,0.7373,0.7373,18500000.0
2008-07-29 18:51:00,0.7373,0.7374,0.7373,0.7374,7500000.0
2008-07-29 18:52:00,0.7375,0.7375,0.7374,0.7374,20500000.0
2008-07-29 18:53:00,0.7374,0.7375,0.7374,0.7375,4000000.0
2008-07-29 18:54:00,0.7374,0.7374,0.7374,0.7374,4500000.0
2008-07-29 18:55:00,0.7373,0.7374,0.7373,0.7374,4900000.0
2008-07-29 18:56:00,0.7374,0.7374,0.7374,0.7374,3000000.0
2008-07-29 18:57:00,0.73745,0.73745,0.7373,0.7373,12500000.0
2008-07-29 18:58:00,0.7373,0.7373,0.7373,0.7373,7000000.0
2008-07-29 18:59:00,0.7373,0.7374,0.7373,0.7374,15100000.0
2008-07-29 19:00:00,0.73735,0.7374,0.73735,0.73735,22800000.0
2008-07-29 19:01:00,0.7374,0.7374,0.7374,0.7374,3000000.0
2008-07-29 19:02:00,0.7374,0.7374,0.7373,0.7373,14000000.0
2008-07-29 19:03:00,0.7373,0.7374,0.7373,0.73735,13000000.0
2008-07-29 19:04:00,0.7373,0.7373,0.7373,0.7373,4000000.0
2008-07-29 19:05:00,0.7373,0.7374,0.7373,0.7374,8500000.0
2008-07-29 19:06:00,0.73735,0.73735,0.73735,0.73735,1000000.0
2008-07-29 19:07:00,0.73705,0.73714,0.73687,0.73704,171600000.0
2008-07-29 19:08:00,0.73708,0.7372,0.73703,0.73704,267000000.0
2008-07-29 19:09:00,0.73735,0.73735,0.73735,0.73735,1000000.0
2008-07-29 19:10:00,0.73735,0.7374,0.73735,0.7374,6000000.0
2008-07-29 19:11:00,0.7374,0.7374,0.7374,0.7374,7000000.0
2008-07-29 19:12:00,0.7373,0.73735,0.7373,0.73735,2300000.0
2008-07-29 19:13:00,0.73735,0.7374,0.7373,0.73735,13600000.0
2008-07-29 19:14:00,0.73735,0.73735,0.73735,0.73735,2000000.0
2008-07-29 19:15:00,0.7374,0.7375,0.7374,0.7374,7000000.0
2008-07-29 19:16:00,0.73699,0.73719,0.73691,0.73709,65000000.0
2008-07-29 19:17:00,0.7374,0.7374,0.7374,0.7374,4900000.0
2008-07-29 19:18:00,0.7374,0.7375,0.7374,0.7374,11500000.0
2008-07-29 19:19:00,0.7374,0.7374,0.7374,0.7374,12600000.0
2008-07-29 19:20:00,0.7374,0.7375,0.7374,0.7374,8000000.0
2008-07-29 19:21:00,0.73735,0.73735,0.73735,0.73735,1000000.0
2008-07-29 19:22:00,0.7373,0.7375,0.7373,0.7375,8400000.0
2008-07-29 19:23:00,0.7375,0.7375,0.7374,0.73745,24000000.0
2008-07-29 19:24:00,0.73745,0.7375,0.7374,0.7374,16600000.0
2008-07-29 19:25:00,0.7374,0.7374,0.7374,0.7374,4000000.0
2008-07-29 19:26:00,0.7374,0.7375,0.7374,0.7375,6000000.0
2008-07-29 19:27:00,0.73745,0.73745,0.7374,0.73745,10000000.0
2008-07-29 19:28:00,0.73745,0.7377,0.7374,0.7374,62000000.0
2008-07-29 19:29:00,0.7375,0.7375,0.7373,0.7374,16800000.0
2008-07-29 19:30:00,0.7374,0.7374,0.7374,0.7374,1000000.0
2008-07-29 19:31:00,0.7374,0.7374,0.7374,0.7374,2000000.0
2008-07-29 19:32:00,0.7374,0.7374,0.7374,0.7374,4000000.0
2008-07-29 19:33:00,0.7373,0.7374,0.7373,0.7374,17800000.0
2008-07-29 19:34:00,0.7373,0.7373,0.7372,0.7372,18600000.0
2008-07-29 19:35:00,0.7372,0.7372,0.737,0.737,42000000.0
2008-07-29 19:36:00,0.737,0.73705,0.7367,0.7367,112800000.0
2008-07-29 19:37:00,0.7367,0.7367,0.7367,0.7367,20300000.0
2008-07-29 19:38:00,0.7367,0.7371,0.7367,0.7371,34400000.0
2008-07-29 19:39:00,0.73715,0.7373,0.7371,0.7371,74400000.0
2008-07-29 19:40:00,0.7371,0.7373,0.7371,0.7372,14400000.0
2008-07-29 19:41:00,0.7371,0.7371,0.7371,0.7371,8600000.0
2008-07-29 19:42:00,0.7371,0.7372,0.7371,0.73715,13500000.0
2008-07-29 19:43:00,0.73715,0.7376,0.7371,0.7376,20000000.0
2008-07-29 19:44:00,0.73745,0.7376,0.7369,0.7374,77600000.0
2008-07-29 19:45:00,0.7374,0.7377,0.7374,0.7377,31400000.0
2008-07-29 19:46:00,0.7376,0.7379,0.7373,0.7376,66100000.0
2008-07-29 19:47:00,0.7376,0.7378,0.7376,0.7378,28700000.0
2008-07-29 19:48:00,0.7378,0.7378,0.7377,0.7378,8000000.0
2008-07-29 19:49:00,0.7378,0.7381,0.7377,0.7378,68100000.0
2008-07-29 19:50:00,0.7378,0.7378,0.73695,0.7375,62600000.0
2008-07-29 19:51:00,0.7374,0.7374,0.7374,0.7374,10300000.0
2008-07-29 19:52:00,0.7374,0.7378,0.7374,0.7377,50700000.0
2008-07-29 19:53:00,0.7377,0.7378,0.7376,0.7378,19100000.0
2008-07-29 19:54:00,0.7377,0.7379,0.7376,0.7379,51300000.0
2008-07-29 19:55:00,0.7379,0.7379,0.7378,0.7378,19300000.0
2008-07-29 19:56:00,0.7378,0.7378,0.7376,0.7377,42500000.0
2008-07-29 19:57:00,0.7377,0.7382,0.7377,0.738,81300000.0
2008-07-29 19:58:00,0.738,0.7381,0.7375,0.7381,73800000.0
2008-07-29 19:59:00,0.7381,0.7382,0.7381,0.7382,8000000.0
2008-07-29 20:00:00,0.7382,0.7382,0.7382,0.7382,1000000.0
2008-07-29 20:01:00,0.7382,0.7384,0.7381,0.7382,22000000.0
2008-07-29 20:02:00,0.7383,0.7386,0.73805,0.7383,108700000.0
2008-07-29 20:03:00,0.7382,0.7383,0.73805,0.7381,39000000.0
2008-07-29 20:04:00,0.73805,0.7381,0.738,0.7381,22400000.0
2008-07-29 20:05:00,0.7381,0.7382,0.7381,0.7382,7100000.0
2008-07-29 20:06:00,0.7382,0.73845,0.7382,0.73845,30600000.0
2008-07-29 20:07:00,0.7385,0.7387,0.7382,0.7383,80100000.0
2008-07-29 20:08:00,0.7383,0.73875,0.7382,0.7387,139200000.0
2008-07-29 20:09:00,0.73875,0.73885,0.7386,0.7386,143700000.0
2008-07-29 20:10:00,0.7386,0.7388,0.7386,0.73865,57500000.0
2008-07-29 20:11:00,0.73865,0.7387,0.7386,0.7387,49300000.0
2008-07-29 20:12:00,0.7387,0.7391,0.7386,0.739,137500000.0
2008-07-29 20:13:00,0.739,0.73905,0.7386,0.73905,149100000.0
2008-07-29 20:14:00,0.739,0.7392,0.73895,0.7391,37600000.0
2008-07-29 20:15:00,0.7391,0.7391,0.7389,0.73905,93700000.0
2008-07-29 20:16:00,0.7391,0.7391,0.7391,0.7391,7000000.0
2008-07-29 20:17:00,0.7391,0.73925,0.73905,0.73925,54800000.0
2008-07-29 20:18:00,0.73904,0.73912,0.73883,0.73912,45600000.0
2008-07-29 20:19:00,0.73925,0.73925,0.7391,0.7391,30200000.0
2008-07-29 20:20:00,0.73905,0.7391,0.73865,0.73865,65500000.0
2008-07-29 20:21:00,0.73865,0.7387,0.73825,0.73825,66900000.0
2008-07-29 20:22:00,0.7382,0.7383,0.7382,0.7382,41000000.0
2008-07-29 20:23:00,0.73815,0.73815,0.7381,0.7381,29200000.0
2008-07-29 20:24:00,0.7381,0.7384,0.7381,0.7384,91700000.0
2008-07-29 20:25:00,0.7384,0.7387,0.73835,0.7385,50700000.0
2008-07-29 20:26:00,0.7385,0.7386,0.73845,0.7386,37000000.0
2008-07-29 20:27:00,0.73855,0.7386,0.7385,0.7386,30700000.0
2008-07-29 20:28:00,0.73865,0.7387,0.73845,0.73855,310800000.0
2008-07-29 20:29:00,0.7385,0.73865,0.7385,0.73855,180900000.0
2008-07-29 20:30:00,0.7386,0.7388,0.7386,0.73865,73600000.0
2008-07-29 20:31:00,0.73865,0.73865,0.7386,0.7386,34800000.0
2008-07-29 20:32:00,0.7386,0.7388,0.7386,0.7388,47400000.0
2008-07-29 20:33:00,0.7387,0.73905,0.7387,0.739,88400000.0
2008-07-29 20:34:00,0.73905,0.73905,0.7389,0.73895,61800000.0
2008-07-29 20:35:00,0.73895,0.73905,0.73895,0.73905,46200000.0
2008-07-29 20:36:00,0.73905,0.73905,0.739,0.739,43100000.0
2008-07-29 20:37:00,0.739,0.73905,0.739,0.73905,4600000.0
2008-07-29 20:38:00,0.7394,0.7395,0.739,0.73945,298560001.0
2008-07-29 20:39:00,0.7393,0.7395,0.7393,0.73945,190300000.0
2008-07-29 20:40:00,0.73945,0.73945,0.73935,0.73935,84800000.0
2008-07-29 20:41:00,0.7394,0.73945,0.7393,0.7394,50800000.0
2008-07-29 20:42:00,0.7394,0.7395,0.7394,0.7394,88800000.0
2008-07-29 20:43:00,0.7395,0.7396,0.73945,0.73955,215900001.0
2008-07-29 20:44:00,0.73955,0.7397,0.7395,0.7396,173800000.0
2008-07-29 20:45:00,0.73955,0.7397,0.7394,0.7396,160600000.0
2008-07-29 20:46:00,0.7396,0.73965,0.73935,0.7395,122600000.0
2008-07-29 20:47:00,0.7394,0.7394,0.7393,0.7393,22500000.0
2008-07-29 20:48:00,0.73925,0.7396,0.7392,0.7396,82500000.0
2008-07-29 20:49:00,0.7395,0.7395,0.7395,0.7395,2000000.0
2008-07-29 20:50:00,0.73945,0.7395,0.73945,0.7395,2700000.0
2008-07-29 20:51:00,0.7395,0.7395,0.7394,0.7394,12800000.0
2008-07-29 20:52:00,0.73945,0.7396,0.73945,0.7396,12400000.0
2008-07-29 20:53:00,0.7396,0.7396,0.7396,0.7396,12500000.0
2008-07-29 20:54:00,0.73965,0.73965,0.7395,0.7396,33800000.0
2008-07-29 20:55:00,0.7396,0.7398,0.73955,0.73955,13600000.0
2008-07-29 20:56:00,0.73955,0.7396,0.7395,0.73955,35800000.0
2008-07-29 20:57:00,0.73955,0.73955,0.73955,0.73955,1600000.0
2008-07-29 20:58:00,0.73955,0.7397,0.73955,0.7397,21500000.0
2008-07-29 20:59:00,0.73955,0.7396,0.73955,0.73955,4400000.0
2008-07-29 21:00:00,0.73955,0.73955,0.73935,0.73945,42600000.0
2008-07-29 21:01:00,0.73945,0.73945,0.7392,0.7392,127300000.0
2008-07-29 21:02:00,0.7392,0.7393,0.7392,0.7392,23900000.0
2008-07-29 21:03:00,0.73925,0.73935,0.73925,0.73935,19000000.0
2008-07-29 21:04:00,0.7392,0.73935,0.7392,0.73935,24400000.0
2008-07-29 21:05:00,0.7394,0.7397,0.73935,0.7397,57000000.0
2008-07-29 21:06:00,0.73975,0.73975,0.73945,0.7395,91600000.0
2008-07-29 21:07:00,0.7395,0.7395,0.7395,0.7395,5400000.0
2008-07-29 21:08:00,0.7395,0.7396,0.7395,0.7396,4600000.0
2008-07-29 21:09:00,0.73955,0.73975,0.7395,0.73975,11700000.0
2008-07-29 21:10:00,0.73965,0.73965,0.73955,0.7396,48300000.0
2008-07-29 21:11:00,0.7396,0.7398,0.7395,0.7398,49900000.0
2008-07-29 21:12:00,0.7396,0.7396,0.7396,0.7396,2900000.0
2008-07-29 21:13:00,0.7396,0.73965,0.7395,0.73955,45000000.0
2008-07-29 21:14:00,0.7395,0.73955,0.7395,0.73955,2600000.0
2008-07-29 21:15:00,0.73916,0.73928,0.73916,0.7392,75400000.0
2008-07-29 21:16:00,0.7395,0.7395,0.7395,0.7395,6500000.0
2008-07-29 21:17:00,0.7395,0.7395,0.7395,0.7395,1000000.0
2008-07-29 21:18:00,0.7395,0.7395,0.7395,0.7395,11400000.0
2008-07-29 21:19:00,0.73945,0.7395,0.73945,0.7395,24600000.0
2008-07-29 21:20:00,0.73939,0.73955,0.73913,0.73913,90900000.0
2008-07-29 21:21:00,0.7395,0.7395,0.7394,0.7395,17400000.0
2008-07-29 21:22:00,0.73917,0.73928,0.73911,0.73915,42199999.0
2008-07-29 21:23:00,0.73945,0.73945,0.73925,0.73935,55000000.0
2008-07-29 21:24:00,0.73935,0.7394,0.7392,0.7393,68800000.0
2008-07-29 21:25:00,0.73925,0.7393,0.73925,0.7393,5100000.0
2008-07-29 21:26:00,0.73925,0.73925,0.73925,0.73925,1000000.0
2008-07-29 21:27:00,0.7392,0.7393,0.73905,0.7391,112300000.0
2008-07-29 21:28:00,0.73905,0.7391,0.73905,0.7391,4700000.0
2008-07-29 21:29:00,0.7391,0.7391,0.7391,0.7391,2000000.0
2008-07-29 21:30:00,0.7391,0.7391,0.7391,0.7391,1000000.0
2008-07-29 21:31:00,0.7391,0.7391,0.7391,0.7391,5900000.0
2008-07-29 21:32:00,0.7391,0.73925,0.7391,0.73915,20500000.0
2008-07-29 21:33:00,0.7392,0.73925,0.7392,0.73925,5800000.0
2008-07-29 21:34:00,0.73925,0.73925,0.73925,0.73925,3900000.0
2008-07-29 21:35:00,0.7393,0.73945,0.7393,0.73945,11600000.0
2008-07-29 21:36:00,0.7395,0.73955,0.7395,0.7395,33600000.0
2008-07-29 21:37:00,0.73955,0.7397,0.7395,0.73955,46800000.0
2008-07-29 21:38:00,0.7396,0.7396,0.7396,0.7396,5500000.0
2008-07-29 21:39:00,0.7396,0.7396,0.7396,0.7396,29300000.0
2008-07-29 21:40:00,0.7396,0.73965,0.73955,0.7396,32900000.0
2008-07-29 21:41:00,0.7396,0.74005,0.7396,0.73965,102400000.0
2008-07-29 21:42:00,0.73965,0.73975,0.7396,0.7397,26800000.0
2008-07-29 21:43:00,0.73965,0.73965,0.73965,0.73965,1000000.0
2008-07-29 21:44:00,0.7396,0.73965,0.7396,0.7396,8500000.0
2008-07-29 21:45:00,0.73955,0.73955,0.7395,0.7395,4900000.0
2008-07-29 21:46:00,0.73924,0.73935,0.7391,0.73925,44800000.0
2008-07-29 21:47:00,0.7395,0.7395,0.7394,0.7394,7900000.0
2008-07-29 21:48:00,0.7394,0.73965,0.7393,0.7395,55200000.0
2008-07-29 21:49:00,0.7395,0.73955,0.7395,0.7395,27200000.0
2008-07-29 21:50:00,0.7395,0.7395,0.7395,0.7395,1000000.0
2008-07-29 21:51:00,0.73909,0.73911,0.73897,0.73905,24300000.0
2008-07-29 21:52:00,0.73916,0.73936,0.73904,0.73921,39600000.0
2008-07-29 21:53:00,0.7395,0.7396,0.7395,0.7395,18600000.0
2008-07-29 21:54:00,0.7391,0.7392,0.7391,0.73915,92300000.0
2008-07-29 21:55:00,0.73922,0.73923,0.7392,0.73923,47300000.0
2008-07-29 21:56:00,0.7395,0.7395,0.7394,0.73945,40300000.0
2008-07-29 21:57:00,0.73945,0.7396,0.73945,0.73945,19000000.0
2008-07-29 21:58:00,0.7395,0.7395,0.7395,0.7395,8500000.0
2008-07-29 21:59:00,0.73936,0.73937,0.73923,0.73936,38400000.0
2008-07-29 22:00:00,0.73945,0.73945,0.73945,0.73945,2000000.0
2008-07-29 22:01:00,0.73945,0.73945,0.73945,0.73945,2000000.0
2008-07-29 22:02:00,0.73928,0.7393,0.73903,0.73911,25900000.0
2008-07-29 22:03:00,0.7394,0.7394,0.7394,0.7394,4800000.0
2008-07-29 22:04:00,0.7394,0.73945,0.7394,0.73945,4800000.0
2008-07-29 22:05:00,0.73945,0.73945,0.73945,0.73945,3900000.0
2008-07-29 22:06:00,0.7392,0.73927,0.73901,0.73912,26600000.0
2008-07-29 22:07:00,0.73909,0.73933,0.739,0.73932,24800000.0
2008-07-29 22:08:00,0.73945,0.73945,0.73945,0.73945,4900000.0
2008-07-29 22:09:00,0.73924,0.73932,0.73923,0.73932,21300000.0
2008-07-29 22:10:00,0.73945,0.7395,0.73945,0.7395,10800000.0
2008-07-29 22:11:00,0.7395,0.7395,0.7395,0.7395,1000000.0
2008-07-29 22:12:00,0.7395,0.7395,0.73945,0.73945,12400000.0
2008-07-29 22:13:00,0.7395,0.7395,0.7394,0.73945,14100000.0
2008-07-29 22:14:00,0.73912,0.73942,0.73899,0.73899,85500000.0
2008-07-29 22:15:00,0.73945,0.73945,0.73945,0.73945,3900000.0
2008-07-29 22:16:00,0.73945,0.73955,0.73945,0.73955,10800000.0
2008-07-29 22:17:00,0.73955,0.73955,0.73955,0.73955,1000000.0
2008-07-29 22:18:00,0.7396,0.7396,0.7395,0.7395,7900000.0
2008-07-29 22:19:00,0.73955,0.73955,0.7395,0.7395,5900000.0
2008-07-29 22:20:00,0.73923,0.7393,0.73907,0.73907,80900000.0
2008-07-29 22:21:00,0.7395,0.7395,0.7395,0.7395,1000000.0
2008-07-29 22:22:00,0.73903,0.73912,0.73898,0.73912,31900000.0
2008-07-29 22:23:00,0.7395,0.7395,0.7393,0.73935,13000000.0
2008-07-29 22:24:00,0.7394,0.73945,0.73935,0.73945,29300000.0
2008-07-29 22:25:00,0.7395,0.7395,0.7395,0.7395,4900000.0
2008-07-29 22:26:00,0.7395,0.7395,0.7395,0.7395,1000000.0
2008-07-29 22:27:00,0.73909,0.7392,0.73908,0.73908,48500000.0
2008-07-29 22:28:00,0.7395,0.7402,0.7395,0.7399,134500000.0
2008-07-29 22:29:00,0.7399,0.74,0.73975,0.73995,114000000.0
2008-07-29 22:30:00,0.7399,0.74045,0.7399,0.73995,125500000.0
2008-07-29 22:31:00,0.74,0.74,0.7399,0.73995,21700000.0
2008-07-29 22:32:00,0.74,0.7401,0.7399,0.74,29800000.0
2008-07-29 22:33:00,0.7401,0.7401,0.7401,0.7401,3000000.0
2008-07-29 22:34:00,0.7401,0.7402,0.74,0.74,16000000.0
2008-07-29 22:35:00,0.74,0.74,0.7398,0.7399,11800000.0
2008-07-29 22:36:00,0.7399,0.74,0.7397,0.7398,41700000.0
2008-07-29 22:37:00,0.7398,0.7398,0.73975,0.7398,25600000.0
2008-07-29 22:38:00,0.7398,0.7398,0.7397,0.7397,42900000.0
2008-07-29 22:39:00,0.7397,0.7398,0.73965,0.73965,53500000.0
2008-07-29 22:40:00,0.7397,0.73975,0.73955,0.7396,37000000.0
2008-07-29 22:41:00,0.7396,0.7396,0.73955,0.73955,19100000.0
2008-07-29 22:42:00,0.73955,0.7396,0.7395,0.7396,27700000.0
2008-07-29 22:43:00,0.7396,0.73965,0.7396,0.73965,2000000.0
2008-07-29 22:44:00,0.7396,0.73965,0.7396,0.73965,11000000.0
2008-07-29 22:45:00,0.73965,0.73975,0.7395,0.7397,134100000.0
2008-07-29 22:46:00,0.7397,0.74,0.7397,0.74,75900000.0
2008-07-29 22:47:00,0.74,0.7401,0.74,0.74,30100000.0
2008-07-29 22:48:00,0.74,0.74,0.7399,0.7399,38800000.0
2008-07-29 22:49:00,0.73995,0.73995,0.7399,0.7399,68400000.0
2008-07-29 22:50:00,0.7399,0.7399,0.7398,0.73985,11500000.0
2008-07-29 22:51:00,0.73985,0.73985,0.7398,0.7398,5100000.0
2008-07-29 22:52:00,0.7399,0.74,0.7399,0.7399,4000000.0
2008-07-29 22:53:00,0.73995,0.74015,0.7399,0.7399,52900000.0
2008-07-29 22:54:00,0.7399,0.7399,0.7398,0.7398,12900000.0
2008-07-29 22:55:00,0.7398,0.73985,0.7398,0.7398,4000000.0
2008-07-29 22:56:00,0.7398,0.7398,0.7398,0.7398,5000000.0
2008-07-29 22:57:00,0.7394,0.7398,0.73937,0.7398,85800000.0
2008-07-29 22:58:00,0.7398,0.7398,0.7398,0.7398,1000000.0
2008-07-29 22:59:00,0.7398,0.74005,0.73975,0.74,17600000.0
2008-07-29 23:00:00,0.73995,0.73995,0.7398,0.7398,3000000.0
2008-07-29 23:01:00,0.7398,0.74,0.7398,0.74,20600000.0
2008-07-29 23:02:00,0.74,0.74,0.7399,0.7399,30600000.0
2008-07-29 23:03:00,0.73985,0.73985,0.73985,0.73985,7400000.0
2008-07-29 23:04:00,0.73958,0.7397,0.73958,0.73965,12600000.0
2008-07-29 23:05:00,0.73985,0.73985,0.7398,0.7398,19200000.0
2008-07-29 23:06:00,0.73954,0.73966,0.7394,0.7394,14300000.0
2008-07-29 23:07:00,0.7398,0.7398,0.7398,0.7398,6000000.0
2008-07-29 23:08:00,0.7398,0.7399,0.7398,0.7399,20300000.0
2008-07-29 23:09:00,0.7399,0.74,0.73985,0.74,91000000.0
2008-07-29 23:10:00,0.73998,0.74016,0.73976,0.73976,18000000.0
2008-07-29 23:11:00,0.7399,0.74,0.7399,0.7399,41800000.0
2008-07-29 23:12:00,0.7399,0.74,0.7398,0.74,79900000.0
2008-07-29 23:13:00,0.74,0.74,0.73975,0.73985,99300000.0
2008-07-29 23:14:00,0.73985,0.7399,0.7398,0.7398,30900000.0
2008-07-29 23:15:00,0.7398,0.7398,0.7397,0.7398,66600000.0
2008-07-29 23:16:00,0.7398,0.73985,0.7397,0.7397,127200000.0
2008-07-29 23:17:00,0.7397,0.74,0.7396,0.74,72600000.0
2008-07-29 23:18:00,0.74,0.74,0.73995,0.74,50000000.0
2008-07-29 23:19:00,0.74,0.74,0.7399,0.7399,66600000.0
2008-07-29 23:20:00,0.7399,0.7399,0.73965,0.7397,58300000.0
2008-07-29 23:21:00,0.7397,0.73975,0.7392,0.73975,305900000.0
2008-07-29 23:22:00,0.7396,0.7397,0.7394,0.7396,135900000.0
2008-07-29 23:23:00,0.7396,0.73975,0.7396,0.73965,77000000.0
2008-07-29 23:24:00,0.73965,0.74,0.73965,0.74,42700000.0
2008-07-29 23:25:00,0.74,0.74,0.73965,0.7397,104700000.0
2008-07-29 23:26:00,0.7396,0.7397,0.7396,0.7397,67900000.0
2008-07-29 23:27:00,0.7397,0.7397,0.73955,0.73965,79100000.0
2008-07-29 23:28:00,0.73965,0.7397,0.73955,0.7396,63500000.0
2008-07-29 23:29:00,0.7396,0.7396,0.73945,0.7396,92900000.0
2008-07-29 23:30:00,0.7395,0.7396,0.73945,0.7395,136900000.0
2008-07-29 23:31:00,0.7395,0.7395,0.73925,0.7393,156300000.0
2008-07-29 23:32:00,0.73925,0.7393,0.73925,0.7393,59500000.0
2008-07-29 23:33:00,0.7394,0.7395,0.7392,0.73925,178600000.0
2008-07-29 23:34:00,0.73915,0.7392,0.7389,0.7391,195900000.0
2008-07-29 23:35:00,0.7391,0.7391,0.7391,0.7391,33600000.0
2008-07-29 23:36:00,0.7391,0.7391,0.7391,0.7391,34900000.0
2008-07-29 23:37:00,0.73915,0.73915,0.7391,0.7391,16500000.0
2008-07-29 23:38:00,0.7391,0.7391,0.73885,0.7389,135400001.0
2008-07-29 23:39:00,0.7389,0.7389,0.73875,0.7389,85300000.0
2008-07-29 23:40:00,0.7389,0.739,0.7388,0.739,42000000.0
2008-07-29 23:41:00,0.73867,0.73867,0.73853,0.73856,22400000.0
2008-07-29 23:42:00,0.73855,0.73864,0.73855,0.73864,24800000.0
2008-07-29 23:43:00,0.73859,0.73869,0.73859,0.73869,56900000.0
2008-07-29 23:44:00,0.739,0.739,0.739,0.739,4000000.0
2008-07-29 23:45:00,0.739,0.739,0.739,0.739,18400000.0
2008-07-29 23:46:00,0.739,0.739,0.739,0.739,18500000.0
2008-07-29 23:47:00,0.73905,0.7395,0.73905,0.7395,79100000.0
2008-07-29 23:48:00,0.7395,0.7395,0.7393,0.73935,33700000.0
2008-07-29 23:49:00,0.73935,0.7395,0.73935,0.7394,75300000.0
2008-07-29 23:50:00,0.7394,0.7394,0.7394,0.7394,6000000.0
2008-07-29 23:51:00,0.7394,0.7394,0.7394,0.7394,6000000.0
2008-07-29 23:52:00,0.7394,0.7395,0.7394,0.7395,56200000.0
2008-07-29 23:53:00,0.7395,0.7395,0.7395,0.7395,9000000.0
2008-07-29 23:54:00,0.7395,0.7395,0.7393,0.7393,21300000.0
2008-07-29 23:55:00,0.7393,0.7393,0.7391,0.7391,46600000.0
2008-07-29 23:56:00,0.7391,0.7391,0.7391,0.7391,1000000.0
2008-07-29 23:57:00,0.7391,0.7391,0.739,0.739,10000000.0
2008-07-29 23:58:00,0.739,0.739,0.739,0.739,3300000.0
2008-07-29 23:59:00,0.73912,0.7392,0.73876,0.73887,191899998.0
2008-07-30 00:00:00,0.7391,0.7391,0.7391,0.7391,25200000.0
2008-07-30 00:01:00,0.7391,0.7391,0.7391,0.7391,11800000.0
2008-07-30 00:02:00,0.7391,0.7391,0.7391,0.7391,62500000.0
2008-07-30 00:03:00,0.73886,0.73903,0.73871,0.73878,203100000.0
2008-07-30 00:04:00,0.7391,0.7391,0.739,0.7391,49900000.0
2008-07-30 00:05:00,0.7392,0.7392,0.7392,0.7392,11600000.0
2008-07-30 00:06:00,0.7391,0.7392,0.7391,0.7391,54400000.0
2008-07-30 00:07:00,0.7391,0.73915,0.7391,0.7391,66000000.0
2008-07-30 00:08:00,0.7391,0.7392,0.7391,0.7392,15300000.0
2008-07-30 00:09:00,0.7391,0.7392,0.7391,0.7392,9100000.0
2008-07-30 00:10:00,0.7392,0.7392,0.7391,0.7392,105000000.0
2008-07-30 00:11:00,0.7392,0.7392,0.739,0.739,29700000.0
2008-07-30 00:12:00,0.739,0.7391,0.739,0.739,12800000.0
2008-07-30 00:13:00,0.739,0.7391,0.739,0.739,97100000.0
2008-07-30 00:14:00,0.739,0.7391,0.7388,0.73885,161300000.0
2008-07-30 00:15:00,0.73885,0.739,0.73885,0.7389,67000000.0
2008-07-30 00:16:00,0.7389,0.739,0.73875,0.739,190600000.0
2008-07-30 00:17:00,0.739,0.739,0.739,0.739,19800000.0
2008-07-30 00:18:00,0.739,0.739,0.739,0.739,25200000.0
2008-07-30 00:19:00,0.739,0.739,0.739,0.739,16000000.0
2008-07-30 00:20:00,0.739,0.739,0.73865,0.7387,125300000.0
2008-07-30 00:21:00,0.7387,0.7387,0.7387,0.7387,6000000.0
2008-07-30 00:22:00,0.7387,0.7388,0.7387,0.7388,21500000.0
2008-07-30 00:23:00,0.7388,0.7388,0.7387,0.7387,12000000.0
2008-07-30 00:24:00,0.7387,0.7387,0.73855,0.7386,136900000.0
2008-07-30 00:25:00,0.7386,0.7387,0.7384,0.7385,78500000.0
2008-07-30 00:26:00,0.7386,0.7386,0.7386,0.7386,12400000.0
2008-07-30 00:27:00,0.7387,0.7387,0.7383,0.7386,115300000.0
2008-07-30 00:28:00,0.7386,0.7387,0.7386,0.7387,19200000.0
2008-07-30 00:29:00,0.7387,0.7388,0.73835,0.73855,100300000.0
2008-07-30 00:30:00,0.73855,0.73855,0.7385,0.7385,13700000.0
2008-07-30 00:31:00,0.7385,0.7385,0.7385,0.7385,12000000.0
2008-07-30 00:32:00,0.7385,0.73865,0.7385,0.7386,159800000.0
2008-07-30 00:33:00,0.7386,0.7386,0.7385,0.7386,95199999.0
2008-07-30 00:34:00,0.7386,0.7386,0.7386,0.7386,1000000.0
2008-07-30 00:35:00,0.7386,0.7386,0.7383,0.7383,19100000.0
2008-07-30 00:36:00,0.7383,0.7385,0.7382,0.7385,248100000.0
2008-07-30 00:37:00,0.7385,0.7385,0.73835,0.7384,125599998.0
2008-07-30 00:38:00,0.7384,0.7384,0.73815,0.7384,236599997.0
2008-07-30 00:39:00,0.7384,0.7384,0.7382,0.7382,170000000.0
2008-07-30 00:40:00,0.7383,0.7383,0.7383,0.7383,17900000.0
2008-07-30 00:41:00,0.7383,0.7385,0.7382,0.7383,191199999.0
2008-07-30 00:42:00,0.7384,0.7387,0.7384,0.7385,40400000.0
2008-07-30 00:43:00,0.7386,0.7386,0.7382,0.7386,320100000.0
2008-07-30 00:44:00,0.7386,0.73895,0.7386,0.7389,218800000.0
2008-07-30 00:45:00,0.7389,0.739,0.7388,0.7388,58200000.0
2008-07-30 00:46:00,0.7389,0.7389,0.7389,0.7389,2000000.0
2008-07-30 00:47:00,0.73885,0.7389,0.73885,0.7389,29500000.0
2008-07-30 00:48:00,0.7389,0.739,0.7389,0.739,27700000.0
2008-07-30 00:49:00,0.739,0.739,0.739,0.739,24800000.0
2008-07-30 00:50:00,0.73874,0.73921,0.73864,0.73878,57200000.0
2008-07-30 00:51:00,0.739,0.739,0.739,0.739,22700000.0
2008-07-30 00:52:00,0.73905,0.73905,0.7389,0.7389,52700000.0
2008-07-30 00:53:00,0.7389,0.7389,0.73885,0.73885,41400000.0
2008-07-30 00:54:00,0.7389,0.739,0.73885,0.739,43700000.0
2008-07-30 00:55:00,0.739,0.739,0.73895,0.73895,39500000.0
2008-07-30 00:56:00,0.73869,0.73875,0.73857,0.73866,40900000.0
2008-07-30 00:57:00,0.73895,0.73895,0.73895,0.73895,2000000.0
2008-07-30 00:58:00,0.739,0.739,0.739,0.739,3000000.0
2008-07-30 00:59:00,0.739,0.739,0.73895,0.73895,11300000.0
2008-07-30 01:00:00,0.7389,0.7392,0.7389,0.7392,73500000.0
2008-07-30 01:01:00,0.7392,0.7393,0.7392,0.7393,9000000.0
2008-07-30 01:02:00,0.7393,0.7395,0.7392,0.7392,103400000.0
2008-07-30 01:03:00,0.7392,0.7392,0.7392,0.7392,4300000.0
2008-07-30 01:04:00,0.7392,0.7392,0.739,0.739,143599999.0
2008-07-30 01:05:00,0.739,0.7391,0.739,0.739,115800000.0
2008-07-30 01:06:00,0.739,0.7391,0.739,0.73905,32500000.0
2008-07-30 01:07:00,0.739,0.739,0.7387,0.7387,116400000.0
2008-07-30 01:08:00,0.7387,0.7388,0.7387,0.7387,60800000.0
2008-07-30 01:09:00,0.7387,0.7387,0.73835,0.7385,111899999.0
2008-07-30 01:10:00,0.7385,0.7385,0.7384,0.7385,36600000.0
2008-07-30 01:11:00,0.7385,0.7386,0.7385,0.7385,108900000.0
2008-07-30 01:12:00,0.7385,0.7385,0.7384,0.7384,10300000.0
2008-07-30 01:13:00,0.7384,0.7384,0.7384,0.7384,30300000.0
2008-07-30 01:14:00,0.7384,0.7384,0.7382,0.7383,98900000.0
2008-07-30 01:15:00,0.7383,0.7384,0.7383,0.7384,30900000.0
2008-07-30 01:16:00,0.7384,0.7384,0.7384,0.7384,29900000.0
2008-07-30 01:17:00,0.7384,0.7385,0.7384,0.7385,15700000.0
2008-07-30 01:18:00,0.7385,0.73885,0.7385,0.7387,147400000.0
2008-07-30 01:19:00,0.7387,0.7387,0.73845,0.7385,58700000.0
2008-07-30 01:20:00,0.7385,0.7388,0.7385,0.7388,59700000.0
2008-07-30 01:21:00,0.7387,0.7387,0.7387,0.7387,1000000.0
2008-07-30 01:22:00,0.7387,0.7387,0.7387,0.7387,2000000.0
2008-07-30 01:23:00,0.7387,0.7387,0.7387,0.7387,2000000.0
2008-07-30 01:24:00,0.7387,0.7387,0.7387,0.7387,2000000.0
2008-07-30 01:25:00,0.7386,0.7386,0.7386,0.7386,12800000.0
2008-07-30 01:26:00,0.7386,0.7386,0.7386,0.7386,9300000.0
2008-07-30 01:27:00,0.7386,0.7387,0.7386,0.7387,4300000.0
2008-07-30 01:28:00,0.7387,0.7387,0.7385,0.7386,67700000.0
2008-07-30 01:29:00,0.7386,0.7387,0.7386,0.7387,24500000.0
2008-07-30 01:30:00,0.7386,0.7387,0.7385,0.7387,41600000.0
2008-07-30 01:31:00,0.7387,0.7387,0.7385,0.7386,100800000.0
2008-07-30 01:32:00,0.7386,0.7387,0.7386,0.7386,24800000.0
2008-07-30 01:33:00,0.7386,0.7386,0.7386,0.7386,23800000.0
2008-07-30 01:34:00,0.7386,0.7387,0.73835,0.7386,279300000.0
2008-07-30 01:35:00,0.7386,0.7387,0.7386,0.7387,126100000.0
2008-07-30 01:36:00,0.7387,0.7389,0.73855,0.7387,102400000.0
2008-07-30 01:37:00,0.7388,0.7388,0.73865,0.7388,65000000.0
2008-07-30 01:38:00,0.73875,0.73885,0.7385,0.7385,80000000.0
2008-07-30 01:39:00,0.73855,0.7386,0.73855,0.7386,17000000.0
2008-07-30 01:40:00,0.7386,0.7386,0.7386,0.7386,1000000.0
2008-07-30 01:41:00,0.73822,0.73855,0.73805,0.73853,116600000.0
2008-07-30 01:42:00,0.7386,0.73895,0.7386,0.7387,169400000.0
2008-07-30 01:43:00,0.7387,0.7388,0.7387,0.7387,63700000.0
2008-07-30 01:44:00,0.7387,0.7388,0.7387,0.7388,59500000.0
2008-07-30 01:45:00,0.7388,0.7388,0.7384,0.7386,122100000.0
2008-07-30 01:46:00,0.7386,0.7386,0.7386,0.7386,12000000.0
2008-07-30 01:47:00,0.7386,0.7386,0.7386,0.7386,27900000.0
2008-07-30 01:48:00,0.7386,0.7386,0.7385,0.7385,100000000.0
2008-07-30 01:49:00,0.7385,0.7385,0.7384,0.7384,87300000.0
2008-07-30 01:50:00,0.7381,0.73848,0.73806,0.73844,88000000.0
2008-07-30 01:51:00,0.73845,0.7385,0.73835,0.7384,96800000.0
2008-07-30 01:52:00,0.7384,0.7388,0.7383,0.7387,249900000.0
2008-07-30 01:53:00,0.73865,0.7387,0.73845,0.7387,226700000.0
2008-07-30 01:54:00,0.7387,0.7387,0.7387,0.7387,47100000.0
2008-07-30 01:55:00,0.7387,0.7387,0.7385,0.7385,416100000.0
2008-07-30 01:56:00,0.7385,0.7386,0.73845,0.7386,61000000.0
2008-07-30 01:57:00,0.7386,0.7388,0.7386,0.7386,86200000.0
2008-07-30 01:58:00,0.7386,0.7386,0.7386,0.7386,48100000.0
2008-07-30 01:59:00,0.7386,0.7386,0.7386,0.7386,84200000.0
2008-07-30 02:00:00,0.7386,0.7386,0.73835,0.7385,67900000.0
2008-07-30 02:01:00,0.7385,0.7385,0.7385,0.7385,15800000.0
2008-07-30 02:02:00,0.7385,0.7385,0.7383,0.73845,87600000.0
2008-07-30 02:03:00,0.73835,0.7384,0.73835,0.7384,15100000.0
2008-07-30 02:04:00,0.73845,0.73845,0.7383,0.73845,46400000.0
2008-07-30 02:05:00,0.7384,0.7385,0.7384,0.7385,14500000.0
2008-07-30 02:06:00,0.7385,0.7386,0.7385,0.73855,54400000.0
2008-07-30 02:07:00,0.7386,0.7387,0.73845,0.73865,237400001.0
2008-07-30 02:08:00,0.7386,0.7388,0.7386,0.73865,191800000.0
2008-07-30 02:09:00,0.7387,0.7387,0.7386,0.73865,84000000.0
2008-07-30 02:10:00,0.7387,0.7387,0.73865,0.7387,214100000.0
2008-07-30 02:11:00,0.7387,0.7387,0.7387,0.7387,3300000.0
2008-07-30 02:12:00,0.73875,0.73875,0.7386,0.7387,50300000.0
2008-07-30 02:13:00,0.7387,0.7387,0.7387,0.7387,7800000.0
2008-07-30 02:14:00,0.7387,0.7387,0.7387,0.7387,13600000.0
2008-07-30 02:15:00,0.7387,0.73875,0.7386,0.73865,56700000.0
2008-07-30 02:16:00,0.73875,0.73875,0.73865,0.73865,28300000.0
2008-07-30 02:17:00,0.7387,0.7387,0.7387,0.7387,33100000.0
2008-07-30 02:18:00,0.73875,0.73875,0.73865,0.73865,22700000.0
2008-07-30 02:19:00,0.7388,0.7388,0.7388,0.7388,1000000.0
2008-07-30 02:20:00,0.73885,0.73905,0.7388,0.739,105600000.0
2008-07-30 02:21:00,0.739,0.73905,0.7389,0.7389,89700000.0
2008-07-30 02:22:00,0.7389,0.7389,0.7388,0.7388,29500000.0
2008-07-30 02:23:00,0.7388,0.7388,0.7388,0.7388,7600000.0
2008-07-30 02:24:00,0.7388,0.7388,0.7387,0.7387,72200000.0
2008-07-30 02:25:00,0.7387,0.7389,0.73845,0.7387,101300000.0
2008-07-30 02:26:00,0.73865,0.7387,0.7383,0.7385,100400000.0
2008-07-30 02:27:00,0.7385,0.73855,0.7385,0.7385,35500000.0
2008-07-30 02:28:00,0.7385,0.7385,0.7385,0.7385,15500000.0
2008-07-30 02:29:00,0.73827,0.73848,0.73815,0.73848,35700000.0
2008-07-30 02:30:00,0.7387,0.7387,0.7385,0.7385,7000000.0
2008-07-30 02:31:00,0.73855,0.73855,0.7383,0.7385,63900000.0
2008-07-30 02:32:00,0.7385,0.7386,0.7385,0.7385,26700000.0
2008-07-30 02:33:00,0.73855,0.73855,0.73855,0.73855,9600000.0
2008-07-30 02:34:00,0.73855,0.73855,0.7385,0.7385,22200000.0
2008-07-30 02:35:00,0.7385,0.7385,0.7383,0.7383,186600000.0
2008-07-30 02:36:00,0.73826,0.73839,0.73786,0.73821,16300000.0
2008-07-30 02:37:00,0.7383,0.7383,0.7381,0.73815,117500000.0
2008-07-30 02:38:00,0.7382,0.73845,0.7381,0.7381,289200001.0
2008-07-30 02:39:00,0.7382,0.73825,0.73815,0.7382,99700000.0
2008-07-30 02:40:00,0.7382,0.73825,0.7381,0.7382,135300000.0
2008-07-30 02:41:00,0.7382,0.7383,0.7382,0.7382,137100000.0
2008-07-30 02:42:00,0.7382,0.7384,0.7382,0.7384,167800000.0
2008-07-30 02:43:00,0.7384,0.7384,0.7383,0.7383,44300000.0
2008-07-30 02:44:00,0.7383,0.7385,0.7383,0.7384,49400000.0
2008-07-30 02:45:00,0.7384,0.7385,0.73825,0.73825,95100000.0
2008-07-30 02:46:00,0.73825,0.73825,0.73785,0.7379,183700001.0
2008-07-30 02:47:00,0.7379,0.73795,0.73785,0.7379,107400000.0
2008-07-30 02:48:00,0.7379,0.7379,0.7377,0.7377,31900000.0
2008-07-30 02:49:00,0.7378,0.7378,0.7377,0.7377,16800000.0
2008-07-30 02:50:00,0.7377,0.7379,0.7377,0.7379,147200000.0
2008-07-30 02:51:00,0.7379,0.7379,0.7378,0.7378,116900000.0
2008-07-30 02:52:00,0.7378,0.73785,0.7378,0.7378,133500000.0
2008-07-30 02:53:00,0.7378,0.7381,0.7378,0.73805,156100000.0
2008-07-30 02:54:00,0.7381,0.7383,0.7381,0.7382,94300000.0
2008-07-30 02:55:00,0.7382,0.7382,0.7381,0.7381,71900000.0
2008-07-30 02:56:00,0.7381,0.7381,0.7372,0.73735,429500001.0
2008-07-30 02:57:00,0.7374,0.73785,0.7372,0.7377,224300000.0
2008-07-30 02:58:00,0.7379,0.73805,0.7376,0.7378,131700000.0
2008-07-30 02:59:00,0.73765,0.73765,0.7376,0.7376,25700000.0
2008-07-30 03:00:00,0.73765,0.73765,0.73765,0.73765,6300000.0
2008-07-30 03:01:00,0.7377,0.73775,0.7376,0.73775,29600000.0
2008-07-30 03:02:00,0.73765,0.7377,0.73745,0.7377,113300000.0
2008-07-30 03:03:00,0.7377,0.7377,0.73755,0.7376,29400000.0
2008-07-30 03:04:00,0.7376,0.73765,0.7376,0.7376,21300000.0
2008-07-30 03:05:00,0.7376,0.7376,0.7376,0.7376,27400000.0
2008-07-30 03:06:00,0.7376,0.7376,0.7376,0.7376,13000000.0
2008-07-30 03:07:00,0.7375,0.7375,0.7375,0.7375,4700000.0
2008-07-30 03:08:00,0.73765,0.73775,0.7376,0.7377,20500000.0
2008-07-30 03:09:00,0.7377,0.7377,0.7376,0.7377,9900000.0
2008-07-30 03:10:00,0.73765,0.7377,0.73765,0.7377,11200000.0
2008-07-30 03:11:00,0.73785,0.7383,0.73785,0.73815,186500000.0
2008-07-30 03:12:00,0.7382,0.7382,0.73785,0.73795,98900000.0
2008-07-30 03:13:00,0.738,0.73815,0.7379,0.73795,112700000.0
2008-07-30 03:14:00,0.73795,0.73805,0.73795,0.73795,34900000.0
2008-07-30 03:15:00,0.7381,0.7381,0.7378,0.7378,16600000.0
2008-07-30 03:16:00,0.73785,0.7379,0.7378,0.7379,33000000.0
2008-07-30 03:17:00,0.7379,0.7381,0.7379,0.7381,43500000.0
2008-07-30 03:18:00,0.7381,0.7383,0.7381,0.73815,53200000.0
2008-07-30 03:19:00,0.73815,0.7382,0.73815,0.7382,67200000.0
2008-07-30 03:20:00,0.73825,0.7384,0.738,0.7381,308400000.0
2008-07-30 03:21:00,0.7381,0.7381,0.7377,0.7379,96400000.0
2008-07-30 03:22:00,0.7379,0.7379,0.7379,0.7379,12200000.0
2008-07-30 03:23:00,0.73783,0.73794,0.73751,0.73766,294700000.0
2008-07-30 03:24:00,0.7379,0.7379,0.7379,0.7379,1000000.0
2008-07-30 03:25:00,0.7379,0.7379,0.7379,0.7379,3000000.0
2008-07-30 03:26:00,0.7379,0.7379,0.7377,0.7378,31800000.0
2008-07-30 03:27:00,0.7378,0.73795,0.7377,0.7378,218100000.0
2008-07-30 03:28:00,0.7378,0.738,0.7378,0.738,179100000.0
2008-07-30 03:29:00,0.738,0.738,0.7379,0.7379,103000000.0
2008-07-30 03:30:00,0.7379,0.7379,0.7374,0.73765,59000000.0
2008-07-30 03:31:00,0.73765,0.73785,0.73765,0.73785,9700000.0
2008-07-30 03:32:00,0.7378,0.7378,0.73765,0.73765,14700000.0
2008-07-30 03:33:00,0.73775,0.73795,0.73755,0.73755,32400000.0
2008-07-30 03:34:00,0.7376,0.7376,0.7376,0.7376,9300000.0
2008-07-30 03:35:00,0.7377,0.7377,0.73704,0.73753,149900000.0
2008-07-30 03:36:00,0.7376,0.7378,0.7376,0.7377,75500000.0
2008-07-30 03:37:00,0.7377,0.7377,0.7377,0.7377,14300000.0
2008-07-30 03:38:00,0.7377,0.7377,0.7376,0.73765,54100000.0
2008-07-30 03:39:00,0.73718,0.73774,0.73718,0.73729,134800000.0
2008-07-30 03:40:00,0.73765,0.73765,0.73765,0.73765,1000000.0
2008-07-30 03:41:00,0.73765,0.73765,0.73765,0.73765,1000000.0
2008-07-30 03:42:00,0.73765,0.73765,0.73765,0.73765,1000000.0
2008-07-30 03:43:00,0.7376,0.73765,0.7376,0.73765,7000000.0
2008-07-30 03:44:00,0.73765,0.73785,0.73765,0.73785,12700000.0
2008-07-30 03:45:00,0.7379,0.7379,0.7378,0.73785,26900000.0
2008-07-30 03:46:00,0.7379,0.7381,0.7379,0.7381,83900000.0
2008-07-30 03:47:00,0.738,0.7382,0.738,0.7381,43100000.0
2008-07-30 03:48:00,0.7381,0.7382,0.738,0.7381,96700000.0
2008-07-30 03:49:00,0.73805,0.7381,0.7377,0.738,111000000.0
2008-07-30 03:50:00,0.738,0.7381,0.7379,0.738,166400000.0
2008-07-30 03:51:00,0.7379,0.7381,0.7379,0.738,107500000.0
2008-07-30 03:52:00,0.73795,0.7381,0.73775,0.738,149200000.0
2008-07-30 03:53:00,0.738,0.7381,0.738,0.738,92400000.0
2008-07-30 03:54:00,0.73805,0.7382,0.7379,0.7379,191500000.0
2008-07-30 03:55:00,0.7379,0.7379,0.7377,0.7378,73400000.0
2008-07-30 03:56:00,0.7378,0.7379,0.7378,0.7379,51000000.0
2008-07-30 03:57:00,0.7378,0.7379,0.7378,0.7378,23200000.0
2008-07-30 03:58:00,0.7378,0.738,0.7378,0.7379,70300000.0
2008-07-30 03:59:00,0.7379,0.7379,0.7378,0.7378,10900000.0
2008-07-30 04:00:00,0.73785,0.73785,0.7378,0.73785,22200000.0
2008-07-30 04:01:00,0.7378,0.7378,0.73765,0.73775,50600000.0
2008-07-30 04:02:00,0.73775,0.7378,0.7376,0.7376,59300000.0
2008-07-30 04:03:00,0.7376,0.7376,0.7376,0.7376,33500000.0
2008-07-30 04:04:00,0.7376,0.73785,0.7376,0.7376,128100000.0
2008-07-30 04:05:00,0.7376,0.738,0.7376,0.738,46600000.0
2008-07-30 04:06:00,0.738,0.738,0.73795,0.73795,16000000.0
2008-07-30 04:07:00,0.73795,0.73795,0.73795,0.73795,2000000.0
2008-07-30 04:08:00,0.738,0.738,0.738,0.738,15100000.0
2008-07-30 04:09:00,0.738,0.738,0.738,0.738,56100000.0
2008-07-30 04:10:00,0.738,0.7384,0.738,0.7383,98900000.0
2008-07-30 04:11:00,0.73813,0.73833,0.73794,0.73812,45300000.0
2008-07-30 04:12:00,0.73799,0.73832,0.73779,0.73797,66300000.0
2008-07-30 04:13:00,0.73793,0.73794,0.73785,0.73791,42400000.0
2008-07-30 04:14:00,0.7383,0.73835,0.7383,0.73835,2300000.0
2008-07-30 04:15:00,0.7383,0.7383,0.7382,0.7382,2000000.0
2008-07-30 04:16:00,0.7382,0.7382,0.7381,0.73815,15900000.0
2008-07-30 04:17:00,0.73815,0.7382,0.73805,0.73805,6200000.0
2008-07-30 04:18:00,0.73795,0.73805,0.73761,0.73796,88700000.0
2008-07-30 04:19:00,0.738,0.738,0.738,0.738,1300000.0
2008-07-30 04:20:00,0.738,0.73805,0.7379,0.738,21100000.0
2008-07-30 04:21:00,0.73769,0.73802,0.73756,0.73793,112400001.0
2008-07-30 04:22:00,0.73793,0.73804,0.73779,0.73803,72800000.0
2008-07-30 04:23:00,0.73792,0.73792,0.7376,0.7377,35900000.0
2008-07-30 04:24:00,0.738,0.738,0.73795,0.73795,13300000.0
2008-07-30 04:25:00,0.738,0.7381,0.73795,0.7381,21500000.0
2008-07-30 04:26:00,0.7381,0.7381,0.73795,0.73795,50700000.0
2008-07-30 04:27:00,0.7379,0.7379,0.7379,0.7379,2300000.0
2008-07-30 04:28:00,0.73785,0.7379,0.73755,0.73765,23100000.0
2008-07-30 04:29:00,0.7373,0.73768,0.73728,0.73728,130300000.0
2008-07-30 04:30:00,0.7377,0.7377,0.7377,0.7377,2300000.0
2008-07-30 04:31:00,0.7377,0.7377,0.73765,0.73765,7300000.0
2008-07-30 04:32:00,0.7377,0.73775,0.7377,0.73775,3300000.0
2008-07-30 04:33:00,0.7377,0.73775,0.7377,0.73775,19500000.0
2008-07-30 04:34:00,0.7377,0.7377,0.7377,0.7377,22300000.0
2008-07-30 04:35:00,0.73775,0.73775,0.73775,0.73775,1000000.0
2008-07-30 04:36:00,0.73775,0.7379,0.73775,0.7379,10600000.0
2008-07-30 04:37:00,0.7379,0.7379,0.73785,0.7379,10300000.0
2008-07-30 04:38:00,0.73795,0.73805,0.73795,0.73805,15700000.0
2008-07-30 04:39:00,0.73797,0.73807,0.73765,0.73765,57500000.0
2008-07-30 04:40:00,0.7381,0.7382,0.7381,0.7382,22200000.0
2008-07-30 04:41:00,0.7382,0.7382,0.73815,0.73815,3300000.0
2008-07-30 04:42:00,0.73815,0.7382,0.7381,0.73815,66400000.0
2008-07-30 04:43:00,0.73793,0.73812,0.73774,0.73784,126800000.0
2008-07-30 04:44:00,0.73791,0.73826,0.73791,0.73792,49300000.0
2008-07-30 04:45:00,0.738,0.73818,0.73795,0.7381,50600000.0
2008-07-30 04:46:00,0.7382,0.7382,0.7379,0.7379,66700000.0
2008-07-30 04:47:00,0.7379,0.73805,0.73785,0.738,22000000.0
2008-07-30 04:48:00,0.7379,0.73805,0.7379,0.73795,30600000.0
2008-07-30 04:49:00,0.738,0.73815,0.738,0.73815,34400000.0
2008-07-30 04:50:00,0.7381,0.73815,0.7381,0.7381,4900000.0
2008-07-30 04:51:00,0.7381,0.7381,0.7381,0.7381,1300000.0
2008-07-30 04:52:00,0.73805,0.73815,0.73772,0.73772,36000000.0
2008-07-30 04:53:00,0.73785,0.73823,0.73785,0.73815,29800000.0
2008-07-30 04:54:00,0.7381,0.73815,0.73805,0.73815,19800000.0
2008-07-30 04:55:00,0.73815,0.73815,0.73805,0.73805,5600000.0
2008-07-30 04:56:00,0.7381,0.7381,0.7381,0.7381,5900000.0
2008-07-30 04:57:00,0.7381,0.7381,0.73805,0.7381,10600000.0
2008-07-30 04:58:00,0.73815,0.73815,0.73805,0.73805,22500000.0
2008-07-30 04:59:00,0.7381,0.73815,0.7381,0.7381,29000000.0
2008-07-30 05:00:00,0.73779,0.73816,0.73777,0.73789,18200000.0
2008-07-30 05:01:00,0.73778,0.73812,0.73773,0.73777,11600000.0
2008-07-30 05:02:00,0.7381,0.7382,0.7381,0.73815,20300000.0
2008-07-30 05:03:00,0.73815,0.7382,0.73795,0.738,95500000.0
2008-07-30 05:04:00,0.73795,0.73795,0.73795,0.73795,1000000.0
2008-07-30 05:05:00,0.7379,0.73795,0.7379,0.73795,40600000.0
2008-07-30 05:06:00,0.7379,0.7379,0.7379,0.7379,1300000.0
2008-07-30 05:07:00,0.7379,0.73795,0.7379,0.73795,12500000.0
2008-07-30 05:08:00,0.7379,0.7379,0.7379,0.7379,1300000.0
2008-07-30 05:09:00,0.73779,0.73805,0.73769,0.73803,13800000.0
2008-07-30 05:10:00,0.7379,0.738,0.7379,0.738,14800000.0
2008-07-30 05:11:00,0.73795,0.73795,0.73795,0.73795,7500000.0
2008-07-30 05:12:00,0.7379,0.7379,0.7379,0.7379,1000000.0
2008-07-30 05:13:00,0.73795,0.73805,0.73795,0.738,34300000.0
2008-07-30 05:14:00,0.738,0.73815,0.738,0.73815,37500000.0
2008-07-30 05:15:00,0.73815,0.73815,0.73815,0.73815,3200000.0
2008-07-30 05:16:00,0.73815,0.73825,0.73815,0.73825,18200000.0
2008-07-30 05:17:00,0.7383,0.73835,0.73815,0.73825,67700000.0
2008-07-30 05:18:00,0.7382,0.7382,0.7382,0.7382,1300000.0
2008-07-30 05:19:00,0.73825,0.73825,0.73815,0.73825,37600000.0
2008-07-30 05:20:00,0.73825,0.73835,0.73825,0.73835,7400000.0
2008-07-30 05:21:00,0.7383,0.73835,0.7383,0.73835,17500000.0
2008-07-30 05:22:00,0.7383,0.73835,0.7383,0.73835,13000000.0
2008-07-30 05:23:00,0.7383,0.7383,0.7383,0.7383,3300000.0
2008-07-30 05:24:00,0.7383,0.7383,0.7383,0.7383,1000000.0
2008-07-30 05:25:00,0.7383,0.7383,0.7383,0.7383,5700000.0
2008-07-30 05:26:00,0.73835,0.73835,0.7379,0.7382,76600000.0
2008-07-30 05:27:00,0.7382,0.73825,0.7382,0.73825,14300000.0
2008-07-30 05:28:00,0.7383,0.7383,0.7383,0.7383,3200000.0
2008-07-30 05:29:00,0.73825,0.7383,0.738,0.7383,41300000.0
2008-07-30 05:30:00,0.7383,0.7383,0.73815,0.73815,52200000.0
2008-07-30 05:31:00,0.73815,0.7383,0.73815,0.73825,56200000.0
2008-07-30 05:32:00,0.7382,0.7383,0.7382,0.7383,30400000.0
2008-07-30 05:33:00,0.73825,0.7384,0.73825,0.73835,32100000.0
2008-07-30 05:34:00,0.73835,0.7384,0.73835,0.7384,22500000.0
2008-07-30 05:35:00,0.73835,0.7385,0.73835,0.7385,48900000.0
2008-07-30 05:36:00,0.73835,0.73856,0.73805,0.73809,45400000.0
2008-07-30 05:37:00,0.73802,0.73847,0.73802,0.73822,11900000.0
2008-07-30 05:38:00,0.73831,0.73861,0.73831,0.7386,25900000.0
2008-07-30 05:39:00,0.73849,0.73851,0.73849,0.73851,5400000.0
2008-07-30 05:40:00,0.7385,0.7385,0.7385,0.7385,3200000.0
2008-07-30 05:41:00,0.73845,0.7385,0.73845,0.73845,19200000.0
2008-07-30 05:42:00,0.73845,0.7385,0.7384,0.73845,47000000.0
2008-07-30 05:43:00,0.73835,0.7384,0.73825,0.73825,20300000.0
2008-07-30 05:44:00,0.73825,0.73825,0.73825,0.73825,6400000.0
2008-07-30 05:45:00,0.73825,0.73825,0.73795,0.7382,57600000.0
2008-07-30 05:46:00,0.73815,0.7382,0.73815,0.73815,15000000.0
2008-07-30 05:47:00,0.73815,0.7382,0.73815,0.73815,21300000.0
2008-07-30 05:48:00,0.7382,0.7382,0.7381,0.7381,49700000.0
2008-07-30 05:49:00,0.7381,0.7382,0.73805,0.73815,80900000.0
2008-07-30 05:50:00,0.73815,0.73815,0.7381,0.7381,9600000.0
2008-07-30 05:51:00,0.7381,0.7381,0.7379,0.73805,50600000.0
2008-07-30 05:52:00,0.73805,0.7381,0.73805,0.7381,48200000.0
2008-07-30 05:53:00,0.73805,0.73805,0.7378,0.7379,59400000.0
2008-07-30 05:54:00,0.7379,0.73795,0.7378,0.73795,95100000.0
2008-07-30 05:55:00,0.73795,0.73795,0.7378,0.73785,50000000.0
2008-07-30 05:56:00,0.73751,0.73775,0.73751,0.73758,37700000.0
2008-07-30 05:57:00,0.73785,0.73795,0.73785,0.7379,32800000.0
2008-07-30 05:58:00,0.7379,0.7379,0.73785,0.73785,6400000.0
2008-07-30 05:59:00,0.73785,0.73785,0.7378,0.7378,6500000.0
2008-07-30 06:00:00,0.7378,0.7378,0.7358,0.7363,558300000.0
2008-07-30 06:01:00,0.7363,0.73665,0.736,0.7361,263300000.0
2008-07-30 06:02:00,0.73615,0.73615,0.73515,0.73515,291400000.0
2008-07-30 06:03:00,0.7352,0.73555,0.7352,0.73555,172200000.0
2008-07-30 06:04:00,0.73555,0.73575,0.7355,0.73565,155400000.0
2008-07-30 06:05:00,0.73565,0.73625,0.7353,0.73625,287200000.0
2008-07-30 06:06:00,0.73625,0.73655,0.73585,0.73585,352200000.0
2008-07-30 06:07:00,0.73585,0.73585,0.7356,0.7356,85800000.0
2008-07-30 06:08:00,0.7356,0.73565,0.7353,0.7354,111100000.0
2008-07-30 06:09:00,0.7354,0.7356,0.7354,0.7356,21700000.0
2008-07-30 06:10:00,0.7356,0.73565,0.73555,0.7356,54000000.0
2008-07-30 06:11:00,0.73565,0.7357,0.7352,0.73555,210100000.0
2008-07-30 06:12:00,0.7356,0.7357,0.73555,0.7356,31000000.0
2008-07-30 06:13:00,0.7356,0.7356,0.73555,0.73555,9600000.0
2008-07-30 06:14:00,0.73555,0.7359,0.73555,0.7357,127100000.0
2008-07-30 06:15:00,0.7357,0.7357,0.73565,0.73565,70700000.0
2008-07-30 06:16:00,0.73555,0.73565,0.73555,0.7356,56400000.0
2008-07-30 06:17:00,0.7356,0.7356,0.7355,0.7356,94200000.0
2008-07-30 06:18:00,0.7356,0.73575,0.7356,0.73575,15400000.0
2008-07-30 06:19:00,0.73575,0.73575,0.73575,0.73575,12800000.0
2008-07-30 06:20:00,0.73575,0.7358,0.7357,0.7358,27300000.0
2008-07-30 06:21:00,0.7358,0.736,0.7358,0.736,35200000.0
2008-07-30 06:22:00,0.736,0.7364,0.73585,0.73585,202900000.0
2008-07-30 06:23:00,0.73585,0.73585,0.7356,0.7357,116800000.0
2008-07-30 06:24:00,0.7357,0.7357,0.7353,0.7353,49800000.0
2008-07-30 06:25:00,0.73535,0.73565,0.73515,0.73555,162200000.0
2008-07-30 06:26:00,0.73555,0.73565,0.7353,0.73535,94900000.0
2008-07-30 06:27:00,0.7351,0.73542,0.73502,0.73514,20100000.0
2008-07-30 06:28:00,0.73535,0.73545,0.73535,0.7354,55200000.0
2008-07-30 06:29:00,0.7354,0.7355,0.7352,0.7354,69400000.0
2008-07-30 06:30:00,0.7354,0.7356,0.7354,0.7356,65200000.0
2008-07-30 06:31:00,0.73555,0.7359,0.7355,0.7359,85600000.0
2008-07-30 06:32:00,0.7359,0.7359,0.73565,0.7357,160400000.0
2008-07-30 06:33:00,0.7357,0.73585,0.73565,0.73585,69900000.0
2008-07-30 06:34:00,0.7359,0.73595,0.7359,0.73595,33800000.0
2008-07-30 06:35:00,0.73595,0.73605,0.7357,0.736,128400000.0
2008-07-30 06:36:00,0.736,0.736,0.73555,0.7356,115700000.0
2008-07-30 06:37:00,0.7356,0.73565,0.7355,0.7356,97800000.0
2008-07-30 06:38:00,0.7356,0.73565,0.7356,0.73565,14400000.0
2008-07-30 06:39:00,0.7356,0.7358,0.7356,0.7358,27800000.0
2008-07-30 06:40:00,0.7358,0.7358,0.7357,0.7357,7500000.0
2008-07-30 06:41:00,0.7357,0.7357,0.7355,0.7355,85800000.0
2008-07-30 06:42:00,0.7355,0.73565,0.7354,0.7356,99500000.0
2008-07-30 06:43:00,0.7356,0.7356,0.73555,0.73555,26300000.0
2008-07-30 06:44:00,0.73555,0.7356,0.73555,0.73555,11500000.0
2008-07-30 06:45:00,0.73555,0.7356,0.7353,0.7355,74600000.0
2008-07-30 06:46:00,0.7355,0.7356,0.7354,0.73545,54300000.0
2008-07-30 06:47:00,0.73545,0.73545,0.73545,0.73545,3200000.0
2008-07-30 06:48:00,0.7355,0.7355,0.7355,0.7355,3200000.0
2008-07-30 06:49:00,0.7355,0.7357,0.7355,0.7357,49400000.0
2008-07-30 06:50:00,0.73565,0.73565,0.73555,0.73555,16100000.0
2008-07-30 06:51:00,0.73555,0.7356,0.7355,0.7355,20500000.0
2008-07-30 06:52:00,0.7355,0.73555,0.7355,0.73555,6500000.0
2008-07-30 06:53:00,0.73555,0.73555,0.73535,0.7354,37600000.0
2008-07-30 06:54:00,0.7354,0.7355,0.735,0.7351,191000000.0
2008-07-30 06:55:00,0.73515,0.7354,0.73515,0.73525,52400000.0
2008-07-30 06:56:00,0.73525,0.7353,0.7352,0.73525,23200000.0
2008-07-30 06:57:00,0.73525,0.73525,0.73465,0.735,196900000.0
2008-07-30 06:58:00,0.7349,0.73505,0.73435,0.7345,255800000.0
2008-07-30 06:59:00,0.7345,0.7345,0.7344,0.7344,65300000.0
2008-07-30 07:00:00,0.7344,0.7345,0.7343,0.7344,77600000.0
2008-07-30 07:01:00,0.7344,0.7345,0.73405,0.7341,299600000.0
2008-07-30 07:02:00,0.73415,0.73435,0.734,0.73425,239800000.0
2008-07-30 07:03:00,0.7343,0.7343,0.7342,0.7342,21500000.0
2008-07-30 07:04:00,0.7342,0.7344,0.7342,0.7344,122700000.0
2008-07-30 07:05:00,0.7344,0.7346,0.7344,0.7346,52400000.0
2008-07-30 07:06:00,0.7346,0.7346,0.7345,0.7346,36600000.0
2008-07-30 07:07:00,0.7346,0.7347,0.7346,0.7347,18500000.0
2008-07-30 07:08:00,0.7348,0.7348,0.7348,0.7348,34400000.0
2008-07-30 07:09:00,0.7348,0.735,0.7348,0.7349,43900000.0
2008-07-30 07:10:00,0.7349,0.735,0.7347,0.7348,53100000.0
2008-07-30 07:11:00,0.7348,0.735,0.73455,0.73455,101800000.0
2008-07-30 07:12:00,0.73455,0.73455,0.73425,0.7343,83700000.0
2008-07-30 07:13:00,0.7345,0.73455,0.73435,0.73445,63900000.0
2008-07-30 07:14:00,0.73445,0.73445,0.7343,0.7343,48800000.0
2008-07-30 07:15:00,0.7343,0.7345,0.7342,0.73435,88800000.0
2008-07-30 07:16:00,0.73435,0.7345,0.7342,0.7342,46900000.0
2008-07-30 07:17:00,0.7342,0.7342,0.73375,0.73405,158300000.0
2008-07-30 07:18:00,0.7341,0.7345,0.73395,0.7341,170500000.0
2008-07-30 07:19:00,0.73405,0.7343,0.7339,0.73415,106900000.0
2008-07-30 07:20:00,0.73415,0.7342,0.7341,0.73415,90200000.0
2008-07-30 07:21:00,0.7341,0.7341,0.734,0.7341,31700000.0
2008-07-30 07:22:00,0.7341,0.7345,0.7341,0.7343,183400000.0
2008-07-30 07:23:00,0.7343,0.73435,0.7343,0.73435,18400000.0
2008-07-30 07:24:00,0.73435,0.7344,0.73435,0.73435,17200000.0
2008-07-30 07:25:00,0.7343,0.7344,0.7342,0.73425,107200000.0
2008-07-30 07:26:00,0.73425,0.7343,0.73405,0.73405,60200000.0
2008-07-30 07:27:00,0.7341,0.7341,0.7341,0.7341,9800000.0
2008-07-30 07:28:00,0.7341,0.73415,0.7341,0.73415,7900000.0
2008-07-30 07:29:00,0.7341,0.73415,0.7338,0.7338,50900000.0
2008-07-30 07:30:00,0.7339,0.7339,0.7338,0.7338,38200000.0
2008-07-30 07:31:00,0.73385,0.73405,0.73385,0.73405,46300000.0
2008-07-30 07:32:00,0.73405,0.7345,0.7339,0.7341,214500001.0
2008-07-30 07:33:00,0.7341,0.7346,0.7341,0.7344,145400000.0
2008-07-30 07:34:00,0.7344,0.7344,0.7341,0.7342,73200000.0
2008-07-30 07:35:00,0.7342,0.7344,0.7341,0.7342,157400000.0
2008-07-30 07:36:00,0.7342,0.7344,0.7342,0.7343,77900000.0
2008-07-30 07:37:00,0.7343,0.7344,0.7343,0.7343,20000000.0
2008-07-30 07:38:00,0.7343,0.7343,0.7341,0.7343,54300000.0
2008-07-30 07:39:00,0.7343,0.7344,0.73425,0.7343,29900000.0
2008-07-30 07:40:00,0.7343,0.7344,0.73415,0.7343,111000000.0
2008-07-30 07:41:00,0.7343,0.7345,0.7343,0.7345,39300000.0
2008-07-30 07:42:00,0.7345,0.7346,0.73435,0.7346,47300000.0
2008-07-30 07:43:00,0.7346,0.7347,0.7345,0.7345,57600000.0
2008-07-30 07:44:00,0.7345,0.73465,0.7343,0.73445,64400000.0
2008-07-30 07:45:00,0.73445,0.7345,0.73445,0.7345,38300000.0
2008-07-30 07:46:00,0.7345,0.7345,0.7345,0.7345,3300000.0
2008-07-30 07:47:00,0.7345,0.7345,0.7344,0.7344,68600000.0
2008-07-30 07:48:00,0.7344,0.7344,0.7343,0.7343,25000000.0
2008-07-30 07:49:00,0.7343,0.7343,0.7342,0.7342,17300000.0
2008-07-30 07:50:00,0.7342,0.73435,0.7339,0.7339,86000000.0
2008-07-30 07:51:00,0.73395,0.7342,0.7338,0.73395,128600000.0
2008-07-30 07:52:00,0.73395,0.73395,0.73335,0.73355,213100000.0
2008-07-30 07:53:00,0.73355,0.73395,0.73355,0.7339,109700000.0
2008-07-30 07:54:00,0.73395,0.73395,0.73385,0.7339,69100000.0
2008-07-30 07:55:00,0.73395,0.73455,0.73395,0.7345,213700000.0
2008-07-30 07:56:00,0.7345,0.73475,0.7345,0.73455,178700000.0
2008-07-30 07:57:00,0.73455,0.73455,0.73435,0.73445,46400000.0
2008-07-30 07:58:00,0.73435,0.73435,0.73405,0.73415,68400000.0
2008-07-30 07:59:00,0.7342,0.7344,0.73405,0.7343,70000000.0
2008-07-30 08:00:00,0.7343,0.73455,0.7342,0.7342,84200000.0
2008-07-30 08:01:00,0.7343,0.73445,0.7343,0.7343,92000000.0
2008-07-30 08:02:00,0.73435,0.73445,0.7343,0.7343,110900000.0
2008-07-30 08:03:00,0.7343,0.7343,0.7343,0.7343,7100000.0
2008-07-30 08:04:00,0.7343,0.73435,0.73425,0.73425,25600000.0
2008-07-30 08:05:00,0.7343,0.73435,0.73425,0.73425,8300000.0
2008-07-30 08:06:00,0.73425,0.73425,0.73365,0.73365,109300000.0
2008-07-30 08:07:00,0.73365,0.734,0.7336,0.73385,113600000.0
2008-07-30 08:08:00,0.73385,0.7339,0.7335,0.7335,208100000.0
2008-07-30 08:09:00,0.7335,0.7342,0.7335,0.7338,281200000.0
2008-07-30 08:10:00,0.7338,0.7339,0.73365,0.7337,155600000.0
2008-07-30 08:11:00,0.7337,0.73445,0.7337,0.73425,223700000.0
2008-07-30 08:12:00,0.73425,0.7344,0.7342,0.7342,125100000.0
2008-07-30 08:13:00,0.7342,0.7342,0.7338,0.73405,139600000.0
2008-07-30 08:14:00,0.73405,0.7342,0.73375,0.73375,114100000.0
2008-07-30 08:15:00,0.7337,0.73395,0.7337,0.73375,143800000.0
2008-07-30 08:16:00,0.7337,0.7338,0.73355,0.7336,203200000.0
2008-07-30 08:17:00,0.7336,0.7338,0.7335,0.7338,61900000.0
2008-07-30 08:18:00,0.7338,0.7338,0.73325,0.73325,91200000.0
2008-07-30 08:19:00,0.7333,0.7338,0.73315,0.7338,261700000.0
2008-07-30 08:20:00,0.7338,0.734,0.73365,0.73395,216300000.0
2008-07-30 08:21:00,0.73395,0.73415,0.7337,0.73385,261500001.0
2008-07-30 08:22:00,0.73385,0.7341,0.73365,0.73405,143900000.0
2008-07-30 08:23:00,0.734,0.734,0.7337,0.7338,276700000.0
2008-07-30 08:24:00,0.7338,0.73405,0.7338,0.73405,157800000.0
2008-07-30 08:25:00,0.73405,0.7345,0.73395,0.7345,242600000.0
2008-07-30 08:26:00,0.7345,0.7346,0.73435,0.7346,61700000.0
2008-07-30 08:27:00,0.7346,0.7346,0.73405,0.73415,113000000.0
2008-07-30 08:28:00,0.7341,0.73425,0.73385,0.73385,168100000.0
2008-07-30 08:29:00,0.73395,0.73415,0.73365,0.73365,255600000.0
2008-07-30 08:30:00,0.7336,0.7338,0.7336,0.73365,108000000.0
2008-07-30 08:31:00,0.73365,0.73365,0.73355,0.73365,59300000.0
2008-07-30 08:32:00,0.73365,0.73365,0.7336,0.7336,39700000.0
2008-07-30 08:33:00,0.7336,0.7336,0.7336,0.7336,35000000.0
2008-07-30 08:34:00,0.7337,0.7337,0.7336,0.73365,95100000.0
2008-07-30 08:35:00,0.73365,0.73375,0.7336,0.7336,130200000.0
2008-07-30 08:36:00,0.73365,0.73365,0.7334,0.7335,127500000.0
2008-07-30 08:37:00,0.7336,0.7338,0.7336,0.7337,54800000.0
2008-07-30 08:38:00,0.7337,0.7337,0.7336,0.73365,135900000.0
2008-07-30 08:39:00,0.73365,0.7342,0.73365,0.7339,225200000.0
2008-07-30 08:40:00,0.73395,0.73415,0.73395,0.73415,24900000.0
2008-07-30 08:41:00,0.73415,0.7342,0.73415,0.7342,14100000.0
2008-07-30 08:42:00,0.7342,0.7342,0.7336,0.7336,158500000.0
2008-07-30 08:43:00,0.7337,0.73385,0.7336,0.7337,121500000.0
2008-07-30 08:44:00,0.7337,0.7338,0.73355,0.7336,99600000.0
2008-07-30 08:45:00,0.7336,0.7336,0.7334,0.7334,64100000.0
2008-07-30 08:46:00,0.7334,0.7336,0.7333,0.7334,82500000.0
2008-07-30 08:47:00,0.7334,0.73375,0.7334,0.73365,153000000.0
2008-07-30 08:48:00,0.7337,0.7337,0.73365,0.73365,21500000.0
2008-07-30 08:49:00,0.7337,0.734,0.7337,0.73395,203600000.0
2008-07-30 08:50:00,0.73395,0.7343,0.73395,0.7342,86200000.0
2008-07-30 08:51:00,0.7342,0.7343,0.7342,0.73425,56200000.0
2008-07-30 08:52:00,0.73425,0.7343,0.7342,0.7342,82300000.0
2008-07-30 08:53:00,0.7342,0.7343,0.7341,0.7342,181200000.0
2008-07-30 08:54:00,0.7342,0.7342,0.73405,0.73405,99700000.0
2008-07-30 08:55:00,0.734,0.73405,0.734,0.734,98900000.0
2008-07-30 08:56:00,0.734,0.734,0.734,0.734,10300000.0
2008-07-30 08:57:00,0.734,0.7344,0.73375,0.734,143800000.0
2008-07-30 08:58:00,0.734,0.7341,0.734,0.73405,32200000.0
2008-07-30 08:59:00,0.734,0.734,0.7336,0.7336,227000000.0
2008-07-30 09:00:00,0.7336,0.7336,0.7335,0.7336,132900000.0
2008-07-30 09:01:00,0.7336,0.7336,0.7334,0.7336,136600000.0
2008-07-30 09:02:00,0.7336,0.7337,0.7334,0.7337,126900000.0
2008-07-30 09:03:00,0.7337,0.7338,0.7335,0.73375,147400000.0
2008-07-30 09:04:00,0.7338,0.73435,0.7338,0.73425,153900000.0
2008-07-30 09:05:00,0.73425,0.7345,0.73425,0.7345,182100000.0
2008-07-30 09:06:00,0.7345,0.735,0.7345,0.735,140400000.0
2008-07-30 09:07:00,0.735,0.7354,0.735,0.7351,220000000.0
2008-07-30 09:08:00,0.7351,0.73555,0.73505,0.73535,100900000.0
2008-07-30 09:09:00,0.73535,0.73535,0.7352,0.7352,136300000.0
2008-07-30 09:10:00,0.7352,0.7352,0.73505,0.7352,229100000.0
2008-07-30 09:11:00,0.73525,0.7353,0.7352,0.73525,176700000.0
2008-07-30 09:12:00,0.73525,0.73525,0.7349,0.735,100400000.0
2008-07-30 09:13:00,0.735,0.7353,0.73495,0.73525,203600000.0
2008-07-30 09:14:00,0.7353,0.7353,0.7352,0.7352,119600000.0
2008-07-30 09:15:00,0.73525,0.7356,0.73525,0.7354,167000000.0
2008-07-30 09:16:00,0.7354,0.73555,0.73535,0.73535,168800000.0
2008-07-30 09:17:00,0.7354,0.7354,0.7352,0.7353,102200000.0
2008-07-30 09:18:00,0.7353,0.7354,0.7352,0.7352,67700000.0
2008-07-30 09:19:00,0.7352,0.7352,0.7351,0.7351,25900000.0
2008-07-30 09:20:00,0.7351,0.7351,0.73495,0.73495,60600000.0
2008-07-30 09:21:00,0.73495,0.7351,0.7349,0.7349,229100000.0
2008-07-30 09:22:00,0.7349,0.73495,0.7348,0.7349,127000000.0
2008-07-30 09:23:00,0.7349,0.7349,0.73475,0.7349,53500000.0
2008-07-30 09:24:00,0.7349,0.7349,0.73475,0.73485,27500000.0
2008-07-30 09:25:00,0.73485,0.73485,0.7348,0.7348,72900000.0
2008-07-30 09:26:00,0.7348,0.7349,0.73475,0.73485,64500000.0
2008-07-30 09:27:00,0.73485,0.73525,0.73485,0.73525,93000000.0
2008-07-30 09:28:00,0.7354,0.7355,0.7351,0.73535,108100000.0
2008-07-30 09:29:00,0.73535,0.73535,0.7352,0.7352,83400000.0
2008-07-30 09:30:00,0.73525,0.7353,0.73505,0.73505,75300000.0
2008-07-30 09:31:00,0.73505,0.7351,0.73495,0.73505,156600000.0
2008-07-30 09:32:00,0.73505,0.73525,0.735,0.73525,130200000.0
2008-07-30 09:33:00,0.73525,0.73525,0.73525,0.73525,19200000.0
2008-07-30 09:34:00,0.73525,0.73525,0.7352,0.73525,54000000.0
2008-07-30 09:35:00,0.73525,0.7353,0.7352,0.7352,85700000.0
2008-07-30 09:36:00,0.7352,0.7352,0.7351,0.7351,124400000.0
2008-07-30 09:37:00,0.73515,0.7352,0.7351,0.7352,30400000.0
2008-07-30 09:38:00,0.73515,0.7352,0.73515,0.73515,62400000.0
2008-07-30 09:39:00,0.73515,0.7352,0.73515,0.7352,18400000.0
2008-07-30 09:40:00,0.73515,0.7352,0.7351,0.73515,99500000.0
2008-07-30 09:41:00,0.73515,0.73515,0.7348,0.7348,140900000.0
2008-07-30 09:42:00,0.73475,0.7349,0.73465,0.7348,100300000.0
2008-07-30 09:43:00,0.7348,0.73485,0.7347,0.7348,142800000.0
2008-07-30 09:44:00,0.7348,0.7348,0.7347,0.7347,46900000.0
2008-07-30 09:45:00,0.7347,0.7348,0.7345,0.7346,251799999.0
2008-07-30 09:46:00,0.7346,0.7346,0.7346,0.7346,57900000.0
2008-07-30 09:47:00,0.7346,0.73465,0.7346,0.7346,90200000.0
2008-07-30 09:48:00,0.7346,0.73485,0.7346,0.7348,139100000.0
2008-07-30 09:49:00,0.7348,0.7348,0.7348,0.7348,17600000.0
2008-07-30 09:50:00,0.73475,0.7348,0.7347,0.73475,21900000.0
2008-07-30 09:51:00,0.7347,0.73475,0.73465,0.7347,234000000.0
2008-07-30 09:52:00,0.7347,0.7347,0.7347,0.7347,12900000.0
2008-07-30 09:53:00,0.73475,0.73475,0.7347,0.7347,77600000.0
2008-07-30 09:54:00,0.7347,0.7348,0.7347,0.7348,100800000.0
2008-07-30 09:55:00,0.7348,0.7348,0.7347,0.7348,61100000.0
2008-07-30 09:56:00,0.7348,0.7348,0.7348,0.7348,22800000.0
2008-07-30 09:57:00,0.7348,0.7351,0.7348,0.7351,72800000.0
2008-07-30 09:58:00,0.7351,0.7351,0.73495,0.7351,67200000.0
2008-07-30 09:59:00,0.7352,0.7352,0.7351,0.73515,56100000.0
2008-07-30 10:00:00,0.73515,0.7353,0.7351,0.73515,92400000.0
2008-07-30 10:01:00,0.73515,0.7353,0.73515,0.7353,93100000.0
2008-07-30 10:02:00,0.7353,0.7354,0.7353,0.7353,27800000.0
2008-07-30 10:03:00,0.7354,0.7357,0.7354,0.73545,143300000.0
2008-07-30 10:04:00,0.73545,0.7355,0.7354,0.73545,117300000.0
2008-07-30 10:05:00,0.73545,0.73545,0.7354,0.73545,66300000.0
2008-07-30 10:06:00,0.73545,0.73555,0.7354,0.7354,48000000.0
2008-07-30 10:07:00,0.73535,0.73535,0.7352,0.7352,110600000.0
2008-07-30 10:08:00,0.7352,0.73545,0.7352,0.7353,101100000.0
2008-07-30 10:09:00,0.7353,0.73535,0.7353,0.7353,57500000.0
2008-07-30 10:10:00,0.73525,0.73525,0.7351,0.7351,149500000.0
2008-07-30 10:11:00,0.73505,0.73505,0.73465,0.73475,158000000.0
2008-07-30 10:12:00,0.7347,0.7347,0.73445,0.73445,68600000.0
2008-07-30 10:13:00,0.73445,0.7346,0.7344,0.7345,223500000.0
2008-07-30 10:14:00,0.73445,0.73455,0.7344,0.73455,44000000.0
2008-07-30 10:15:00,0.73455,0.73465,0.7345,0.73465,71700000.0
2008-07-30 10:16:00,0.73465,0.73515,0.7346,0.7349,114300000.0
2008-07-30 10:17:00,0.7349,0.7351,0.7347,0.73475,156200000.0
2008-07-30 10:18:00,0.73475,0.73495,0.7347,0.7349,115400000.0
2008-07-30 10:19:00,0.73485,0.73505,0.7348,0.735,328800000.0
2008-07-30 10:20:00,0.735,0.73525,0.735,0.73515,209900000.0
2008-07-30 10:21:00,0.73515,0.7352,0.73495,0.735,192900000.0
2008-07-30 10:22:00,0.73505,0.73525,0.73505,0.7352,149400000.0
2008-07-30 10:23:00,0.7352,0.7353,0.73515,0.7352,91700000.0
2008-07-30 10:24:00,0.73525,0.7353,0.7352,0.7353,43900000.0
2008-07-30 10:25:00,0.7353,0.7353,0.7352,0.73525,58800000.0
2008-07-30 10:26:00,0.73525,0.7354,0.73525,0.73535,80600000.0
2008-07-30 10:27:00,0.7354,0.7354,0.73525,0.7353,89300000.0
2008-07-30 10:28:00,0.7354,0.73545,0.7353,0.7353,99400000.0
2008-07-30 10:29:00,0.7353,0.73535,0.73515,0.73515,52800000.0
2008-07-30 10:30:00,0.7352,0.7355,0.7352,0.7353,160800000.0
2008-07-30 10:31:00,0.7353,0.73535,0.73515,0.7353,121400000.0
2008-07-30 10:32:00,0.7352,0.7353,0.7352,0.7353,97000000.0
2008-07-30 10:33:00,0.7353,0.73535,0.7353,0.73535,41200000.0
2008-07-30 10:34:00,0.73535,0.73535,0.73515,0.73525,37500000.0
2008-07-30 10:35:00,0.73525,0.7353,0.7352,0.7352,18800000.0
2008-07-30 10:36:00,0.7352,0.7353,0.735,0.7351,104400000.0
2008-07-30 10:37:00,0.7351,0.7352,0.73495,0.7351,123300000.0
2008-07-30 10:38:00,0.73515,0.7354,0.73515,0.7352,101600000.0
2008-07-30 10:39:00,0.7352,0.7352,0.7351,0.73515,50400000.0
2008-07-30 10:40:00,0.73515,0.7353,0.735,0.7352,146300000.0
2008-07-30 10:41:00,0.7352,0.7354,0.7352,0.7354,52300000.0
2008-07-30 10:42:00,0.7354,0.7354,0.7352,0.7354,104200000.0
2008-07-30 10:43:00,0.7354,0.7354,0.73525,0.7353,62900000.0
2008-07-30 10:44:00,0.7353,0.7354,0.73525,0.7353,52500000.0
2008-07-30 10:45:00,0.7353,0.73535,0.7351,0.73525,92100000.0
2008-07-30 10:46:00,0.73525,0.7354,0.7352,0.7354,34500000.0
2008-07-30 10:47:00,0.7354,0.7354,0.7354,0.7354,1000000.0
2008-07-30 10:48:00,0.73534,0.7354,0.73464,0.73536,72700000.0
2008-07-30 10:49:00,0.7354,0.7355,0.7354,0.7355,53300000.0
2008-07-30 10:50:00,0.7355,0.7357,0.7355,0.7357,54300000.0
2008-07-30 10:51:00,0.7357,0.7357,0.7357,0.7357,52500000.0
2008-07-30 10:52:00,0.7357,0.7357,0.73535,0.73545,142300000.0
2008-07-30 10:53:00,0.73545,0.7355,0.7352,0.7355,98900000.0
2008-07-30 10:54:00,0.7355,0.7355,0.7352,0.7354,278100000.0
2008-07-30 10:55:00,0.7354,0.7354,0.73525,0.73525,88500000.0
2008-07-30 10:56:00,0.73525,0.7353,0.7352,0.7353,91400000.0
2008-07-30 10:57:00,0.7353,0.73535,0.73495,0.7353,159400000.0
2008-07-30 10:58:00,0.7353,0.7353,0.7351,0.7352,59200000.0
2008-07-30 10:59:00,0.7352,0.7352,0.7348,0.73485,97900000.0
2008-07-30 11:00:00,0.7348,0.73485,0.7343,0.7347,137200000.0
2008-07-30 11:01:00,0.7346,0.7347,0.7346,0.7347,25900000.0
2008-07-30 11:02:00,0.7347,0.73495,0.7346,0.73485,88000000.0
2008-07-30 11:03:00,0.73485,0.7349,0.7347,0.7347,125900000.0
2008-07-30 11:04:00,0.7347,0.7348,0.7347,0.73475,11200000.0
2008-07-30 11:05:00,0.73475,0.73485,0.7347,0.7348,74300000.0
2008-07-30 11:06:00,0.7348,0.7349,0.7348,0.7348,180200000.0
2008-07-30 11:07:00,0.7348,0.735,0.7348,0.73485,154000000.0
2008-07-30 11:08:00,0.73485,0.7349,0.73485,0.7349,40200000.0
2008-07-30 11:09:00,0.7349,0.7349,0.7348,0.7349,76500000.0
2008-07-30 11:10:00,0.7348,0.7349,0.7348,0.7349,245100000.0
2008-07-30 11:11:00,0.7349,0.7351,0.7349,0.735,220000002.0
2008-07-30 11:12:00,0.735,0.7351,0.73485,0.7349,99700000.0
2008-07-30 11:13:00,0.7349,0.7349,0.73445,0.7348,121300000.0
2008-07-30 11:14:00,0.7347,0.7348,0.7346,0.73475,178100000.0
2008-07-30 11:15:00,0.7348,0.7351,0.73475,0.7349,252800000.0
2008-07-30 11:16:00,0.7349,0.7349,0.7346,0.7347,137800000.0
2008-07-30 11:17:00,0.73465,0.7348,0.7346,0.7346,37800000.0
2008-07-30 11:18:00,0.7346,0.7347,0.7346,0.7346,97400000.0
2008-07-30 11:19:00,0.7346,0.73475,0.73435,0.7344,85000000.0
2008-07-30 11:20:00,0.7344,0.73445,0.73435,0.7344,25200000.0
2008-07-30 11:21:00,0.73445,0.7347,0.7343,0.7344,128400000.0
2008-07-30 11:22:00,0.7344,0.7345,0.7343,0.7344,158000000.0
2008-07-30 11:23:00,0.7344,0.7344,0.7342,0.73435,166100000.0
2008-07-30 11:24:00,0.7343,0.7343,0.7342,0.7343,47000000.0
2008-07-30 11:25:00,0.7343,0.7343,0.7343,0.7343,77000000.0
2008-07-30 11:26:00,0.7343,0.7343,0.73415,0.73425,128400000.0
2008-07-30 11:27:00,0.73425,0.73425,0.7341,0.7342,79600000.0
2008-07-30 11:28:00,0.7342,0.7343,0.7342,0.7342,80500000.0
2008-07-30 11:29:00,0.73425,0.73435,0.73425,0.7343,20700000.0
2008-07-30 11:30:00,0.7343,0.7344,0.7339,0.7343,208400000.0
2008-07-30 11:31:00,0.7343,0.7343,0.7341,0.7341,157400000.0
2008-07-30 11:32:00,0.7341,0.7341,0.7341,0.7341,6300000.0
2008-07-30 11:33:00,0.7341,0.73425,0.73405,0.7341,76600000.0
2008-07-30 11:34:00,0.7341,0.7342,0.7341,0.7341,58900000.0
2008-07-30 11:35:00,0.7341,0.7341,0.7341,0.7341,6200000.0
2008-07-30 11:36:00,0.7341,0.7341,0.73395,0.73405,37400000.0
2008-07-30 11:37:00,0.73405,0.73405,0.7338,0.7338,29300000.0
2008-07-30 11:38:00,0.7338,0.7339,0.7338,0.7338,40400000.0
2008-07-30 11:39:00,0.73385,0.73385,0.7338,0.7338,22800000.0
2008-07-30 11:40:00,0.7338,0.73385,0.7336,0.7338,76200000.0
2008-07-30 11:41:00,0.73375,0.7338,0.7335,0.7335,182900000.0
2008-07-30 11:42:00,0.7336,0.7336,0.73315,0.73325,67300000.0
2008-07-30 11:43:00,0.73325,0.7333,0.73315,0.7332,252800000.0
2008-07-30 11:44:00,0.7332,0.7335,0.7332,0.73345,243500002.0
2008-07-30 11:45:00,0.73345,0.7336,0.7333,0.7334,236100000.0
2008-07-30 11:46:00,0.7335,0.7335,0.7333,0.7333,232300000.0
2008-07-30 11:47:00,0.7333,0.7333,0.7331,0.7332,249500000.0
2008-07-30 11:48:00,0.7332,0.7333,0.7331,0.73315,308300000.0
2008-07-30 11:49:00,0.73315,0.7332,0.733,0.7331,188500000.0
2008-07-30 11:50:00,0.7331,0.7334,0.7331,0.7333,28700000.0
2008-07-30 11:51:00,0.7333,0.7334,0.7331,0.7331,110400000.0
2008-07-30 11:52:00,0.7332,0.7332,0.7327,0.7327,238000000.0
2008-07-30 11:53:00,0.7327,0.7327,0.7326,0.7327,162900000.0
2008-07-30 11:54:00,0.7327,0.7328,0.7326,0.7328,75600000.0
2008-07-30 11:55:00,0.7328,0.733,0.7328,0.73295,234500001.0
2008-07-30 11:56:00,0.73295,0.733,0.7328,0.7329,397200001.0
2008-07-30 11:57:00,0.7329,0.733,0.7329,0.733,75300001.0
2008-07-30 11:58:00,0.733,0.733,0.7329,0.733,177799999.0
2008-07-30 11:59:00,0.73305,0.73305,0.7328,0.7329,332100000.0
2008-07-30 12:00:00,0.7329,0.7329,0.7326,0.7327,317600000.0
2008-07-30 12:01:00,0.7325,0.7327,0.7325,0.7325,347300000.0
2008-07-30 12:02:00,0.7325,0.73265,0.7324,0.73255,342000000.0
2008-07-30 12:03:00,0.7326,0.73265,0.7324,0.7326,152400000.0
2008-07-30 12:04:00,0.7326,0.73275,0.7326,0.7326,151000000.0
2008-07-30 12:05:00,0.7327,0.7328,0.7325,0.7326,145700000.0
2008-07-30 12:06:00,0.7326,0.7327,0.73255,0.7326,158900000.0
2008-07-30 12:07:00,0.7326,0.7327,0.7325,0.7326,197000000.0
2008-07-30 12:08:00,0.7326,0.7327,0.7326,0.7326,37000000.0
2008-07-30 12:09:00,0.7327,0.7327,0.7326,0.7326,107100000.0
2008-07-30 12:10:00,0.7326,0.7328,0.7326,0.7328,163899997.0
2008-07-30 12:11:00,0.7328,0.7328,0.7327,0.7328,61500000.0
2008-07-30 12:12:00,0.7328,0.73285,0.7327,0.73285,80400001.0
2008-07-30 12:13:00,0.7328,0.7328,0.7326,0.7327,26900000.0
2008-07-30 12:14:00,0.7327,0.7327,0.7326,0.7327,17000000.0
2008-07-30 12:15:00,0.7327,0.7328,0.7327,0.7328,19000000.0
2008-07-30 12:16:00,0.7328,0.73285,0.7327,0.7327,39000000.0
2008-07-30 12:17:00,0.7327,0.7327,0.7323,0.73245,85100000.0
2008-07-30 12:18:00,0.7325,0.7325,0.7321,0.7323,165600000.0
2008-07-30 12:19:00,0.7323,0.7325,0.7323,0.7325,50200000.0
2008-07-30 12:20:00,0.73217,0.73263,0.73212,0.73212,320399998.0
2008-07-30 12:21:00,0.7324,0.73245,0.7322,0.7323,160300000.0
2008-07-30 12:22:00,0.73225,0.73255,0.73225,0.7324,124900000.0
2008-07-30 12:23:00,0.7324,0.7326,0.7324,0.7324,73100000.0
2008-07-30 12:24:00,0.7324,0.7333,0.7324,0.733,357300000.0
2008-07-30 12:25:00,0.733,0.733,0.7322,0.7323,363500000.0
2008-07-30 12:26:00,0.7323,0.7323,0.7322,0.7322,24400000.0
2008-07-30 12:27:00,0.7322,0.7322,0.7322,0.7322,58700000.0
2008-07-30 12:28:00,0.7323,0.73235,0.7322,0.7322,73600000.0
2008-07-30 12:29:00,0.7323,0.73235,0.7321,0.73235,39500000.0
2008-07-30 12:30:00,0.7323,0.7324,0.7323,0.7323,64400000.0
2008-07-30 12:31:00,0.7323,0.73235,0.7323,0.73235,3400000.0
2008-07-30 12:32:00,0.73235,0.7325,0.7323,0.7325,30800000.0
2008-07-30 12:33:00,0.7325,0.73265,0.7323,0.7324,162200000.0
2008-07-30 12:34:00,0.7324,0.7326,0.7324,0.7326,21600000.0
2008-07-30 12:35:00,0.7326,0.7327,0.73255,0.7327,19300000.0
2008-07-30 12:36:00,0.7327,0.7327,0.7326,0.7327,3200000.0
2008-07-30 12:37:00,0.7326,0.7332,0.7326,0.7331,100800000.0
2008-07-30 12:38:00,0.73315,0.7332,0.7329,0.73295,89400000.0
2008-07-30 12:39:00,0.733,0.73305,0.733,0.73305,21300000.0
2008-07-30 12:40:00,0.73305,0.7331,0.733,0.7331,64200000.0
2008-07-30 12:41:00,0.7331,0.7332,0.7331,0.7331,85600000.0
2008-07-30 12:42:00,0.7331,0.7334,0.7331,0.7334,167800000.0
2008-07-30 12:43:00,0.7334,0.7334,0.7334,0.7334,22200000.0
2008-07-30 12:44:00,0.7334,0.7334,0.7334,0.7334,30400000.0
2008-07-30 12:45:00,0.73357,0.73357,0.73293,0.7335,123900000.0
2008-07-30 12:46:00,0.7334,0.7334,0.7334,0.7334,13600000.0
2008-07-30 12:47:00,0.7334,0.7334,0.7333,0.7334,81500000.0
2008-07-30 12:48:00,0.7334,0.7334,0.7334,0.7334,25200000.0
2008-07-30 12:49:00,0.7334,0.7335,0.7334,0.7335,66100000.0
2008-07-30 12:50:00,0.73318,0.7336,0.733,0.73304,143600000.0
2008-07-30 12:51:00,0.7335,0.7336,0.7335,0.7336,8800000.0
2008-07-30 12:52:00,0.7335,0.7335,0.7334,0.7335,18300000.0
2008-07-30 12:53:00,0.7335,0.7335,0.7335,0.7335,1000000.0
2008-07-30 12:54:00,0.7337,0.7338,0.7331,0.7332,130100000.0
2008-07-30 12:55:00,0.7333,0.7333,0.7332,0.7332,26600000.0
2008-07-30 12:56:00,0.7332,0.7332,0.7331,0.7331,39200000.0
2008-07-30 12:57:00,0.7331,0.7331,0.7331,0.7331,7000000.0
2008-07-30 12:58:00,0.7331,0.73315,0.73285,0.7329,106300000.0
2008-07-30 12:59:00,0.7329,0.733,0.7329,0.733,14900000.0
2008-07-30 13:00:00,0.733,0.7332,0.733,0.7332,69500000.0
2008-07-30 13:01:00,0.7332,0.7332,0.73295,0.733,115700000.0
2008-07-30 13:02:00,0.733,0.7332,0.733,0.733,73000000.0
2008-07-30 13:03:00,0.733,0.7332,0.733,0.7332,80700000.0
2008-07-30 13:04:00,0.7332,0.7332,0.7331,0.7332,18200000.0
2008-07-30 13:05:00,0.7332,0.7336,0.7331,0.7335,116300000.0
2008-07-30 13:06:00,0.7335,0.7336,0.7335,0.7335,97000000.0
2008-07-30 13:07:00,0.7335,0.73385,0.7335,0.7338,53700000.0
2008-07-30 13:08:00,0.7338,0.73395,0.7337,0.7338,106300000.0
2008-07-30 13:09:00,0.7338,0.7339,0.73365,0.73385,52400000.0
2008-07-30 13:10:00,0.73385,0.734,0.73385,0.73385,69600000.0
2008-07-30 13:11:00,0.73385,0.73395,0.7334,0.7334,96500000.0
2008-07-30 13:12:00,0.73345,0.73365,0.7334,0.73345,66600000.0
2008-07-30 13:13:00,0.7334,0.7334,0.7334,0.7334,6400000.0
2008-07-30 13:14:00,0.7333,0.7336,0.7333,0.7336,22200000.0
2008-07-30 13:15:00,0.7335,0.7336,0.7335,0.7335,27000000.0
2008-07-30 13:16:00,0.7335,0.73355,0.73335,0.7334,102500000.0
2008-07-30 13:17:00,0.7334,0.73355,0.7333,0.7335,83400000.0
2008-07-30 13:18:00,0.7335,0.73355,0.7335,0.7335,14700000.0
2008-07-30 13:19:00,0.7335,0.7337,0.7335,0.7335,39100000.0
2008-07-30 13:20:00,0.7335,0.7335,0.73305,0.7331,57000000.0
2008-07-30 13:21:00,0.7331,0.7332,0.7331,0.7332,23600000.0
2008-07-30 13:22:00,0.7331,0.73325,0.7328,0.7328,123600000.0
2008-07-30 13:23:00,0.7329,0.7329,0.7328,0.7329,108200000.0
2008-07-30 13:24:00,0.7328,0.7328,0.7328,0.7328,15100000.0
2008-07-30 13:25:00,0.7328,0.7329,0.7328,0.7329,37900000.0
2008-07-30 13:26:00,0.7329,0.73325,0.7329,0.73315,119700000.0
2008-07-30 13:27:00,0.7331,0.7332,0.7331,0.7332,304400000.0
2008-07-30 13:28:00,0.7332,0.73325,0.7332,0.73325,52500000.0
2008-07-30 13:29:00,0.73325,0.7333,0.73325,0.73325,7900000.0
2008-07-30 13:30:00,0.7332,0.73325,0.7332,0.73325,17800000.0
2008-07-30 13:31:00,0.73325,0.7334,0.7332,0.7334,16800000.0
2008-07-30 13:32:00,0.7334,0.7334,0.7333,0.7333,2000000.0
2008-07-30 13:33:00,0.7333,0.7333,0.7332,0.7333,135000000.0
2008-07-30 13:34:00,0.7333,0.7333,0.73315,0.7333,42300000.0
2008-07-30 13:35:00,0.7333,0.7333,0.7333,0.7333,21600000.0
2008-07-30 13:36:00,0.7333,0.7333,0.7332,0.73325,30900000.0
2008-07-30 13:37:00,0.73285,0.73342,0.73256,0.73292,136100000.0
2008-07-30 13:38:00,0.73325,0.7334,0.733,0.733,332100000.0
2008-07-30 13:39:00,0.733,0.73305,0.7327,0.7327,100300000.0
2008-07-30 13:40:00,0.7328,0.73285,0.7325,0.73255,93900000.0
2008-07-30 13:41:00,0.7325,0.73335,0.7325,0.733,230800000.0
2008-07-30 13:42:00,0.733,0.733,0.7325,0.7326,143900000.0
2008-07-30 13:43:00,0.7326,0.7327,0.7326,0.7326,74800000.0
2008-07-30 13:44:00,0.7327,0.7327,0.7326,0.7327,4000000.0
2008-07-30 13:45:00,0.7326,0.73305,0.7326,0.733,133900000.0
2008-07-30 13:46:00,0.733,0.7332,0.73285,0.73305,153300000.0
2008-07-30 13:47:00,0.73305,0.73315,0.733,0.73315,32900000.0
2008-07-30 13:48:00,0.7331,0.73315,0.7331,0.73315,23400000.0
2008-07-30 13:49:00,0.73276,0.73326,0.73252,0.73252,61400000.0
2008-07-30 13:50:00,0.73315,0.73315,0.7329,0.7331,62800000.0
2008-07-30 13:51:00,0.7331,0.7331,0.7331,0.7331,13700000.0
2008-07-30 13:52:00,0.7332,0.7332,0.7332,0.7332,3000000.0
2008-07-30 13:53:00,0.7332,0.7332,0.7331,0.7331,11200000.0
2008-07-30 13:54:00,0.7331,0.7332,0.7331,0.7332,37300000.0
2008-07-30 13:55:00,0.7331,0.7332,0.7331,0.73315,43500000.0
2008-07-30 13:56:00,0.7331,0.7332,0.7328,0.733,124400000.0
2008-07-30 13:57:00,0.7329,0.733,0.7329,0.733,23900000.0
2008-07-30 13:58:00,0.73295,0.73305,0.73295,0.73305,12300000.0
2008-07-30 13:59:00,0.73305,0.73305,0.733,0.733,139600000.0
2008-07-30 14:00:00,0.733,0.73315,0.733,0.7331,66700000.0
2008-07-30 14:01:00,0.7331,0.7334,0.7331,0.73335,109100000.0
2008-07-30 14:02:00,0.73335,0.7335,0.7332,0.7333,280300000.0
2008-07-30 14:03:00,0.73325,0.73325,0.7332,0.7332,22400000.0
2008-07-30 14:04:00,0.7332,0.73325,0.7332,0.7332,132900000.0
2008-07-30 14:05:00,0.7332,0.7332,0.7332,0.7332,320900000.0
2008-07-30 14:06:00,0.73325,0.73325,0.7331,0.73315,26800000.0
2008-07-30 14:07:00,0.73315,0.7333,0.73315,0.7332,48500000.0
2008-07-30 14:08:00,0.7332,0.73345,0.7332,0.7333,65200000.0
2008-07-30 14:09:00,0.7333,0.7336,0.7331,0.73315,200400000.0
2008-07-30 14:10:00,0.7331,0.7333,0.733,0.7333,133300000.0
2008-07-30 14:11:00,0.7333,0.7333,0.7333,0.7333,6600000.0
2008-07-30 14:12:00,0.7333,0.7333,0.7332,0.7332,14600000.0
2008-07-30 14:13:00,0.7332,0.7333,0.73305,0.7332,57600000.0
2008-07-30 14:14:00,0.7332,0.7332,0.7332,0.7332,41200000.0
2008-07-30 14:15:00,0.7332,0.73325,0.7328,0.73325,164300000.0
2008-07-30 14:16:00,0.7332,0.73325,0.7327,0.7327,194200000.0
2008-07-30 14:17:00,0.7327,0.7327,0.73255,0.73255,211700000.0
2008-07-30 14:18:00,0.73255,0.7326,0.7323,0.73235,76100000.0
2008-07-30 14:19:00,0.7324,0.7325,0.73225,0.73235,36200000.0
2008-07-30 14:20:00,0.7323,0.7323,0.7322,0.7322,87400000.0
2008-07-30 14:21:00,0.7322,0.7322,0.732,0.7322,232300000.0
2008-07-30 14:22:00,0.7324,0.7326,0.7322,0.73245,166700000.0
2008-07-30 14:23:00,0.7325,0.7325,0.73235,0.7325,80900000.0
2008-07-30 14:24:00,0.7325,0.73255,0.73235,0.73255,52600000.0
2008-07-30 14:25:00,0.7325,0.7328,0.7325,0.7326,145500000.0
2008-07-30 14:26:00,0.7326,0.73265,0.7325,0.7326,59500000.0
2008-07-30 14:27:00,0.7326,0.73265,0.7326,0.7326,32400000.0
2008-07-30 14:28:00,0.73265,0.7327,0.7326,0.7327,64400000.0
2008-07-30 14:29:00,0.7327,0.733,0.7327,0.7329,44400000.0
2008-07-30 14:30:00,0.7329,0.7331,0.7326,0.7326,367100000.0
2008-07-30 14:31:00,0.7326,0.73265,0.7322,0.7322,367900001.0
2008-07-30 14:32:00,0.7322,0.7324,0.7322,0.7323,132200000.0
2008-07-30 14:33:00,0.7323,0.7327,0.7323,0.7326,137600000.0
2008-07-30 14:34:00,0.7327,0.73295,0.7326,0.73265,41900000.0
2008-07-30 14:35:00,0.7327,0.7328,0.7327,0.7327,34200000.0
2008-07-30 14:36:00,0.7327,0.733,0.7323,0.7328,129800000.0
2008-07-30 14:37:00,0.7328,0.7329,0.7323,0.7324,163400000.0
2008-07-30 14:38:00,0.7324,0.7324,0.7322,0.7323,50500000.0
2008-07-30 14:39:00,0.7323,0.7324,0.7322,0.7323,97100000.0
2008-07-30 14:40:00,0.7323,0.7324,0.7323,0.73235,10300000.0
2008-07-30 14:41:00,0.7324,0.7327,0.7324,0.73265,63700000.0
2008-07-30 14:42:00,0.73265,0.7327,0.7324,0.7325,269900000.0
2008-07-30 14:43:00,0.7325,0.73285,0.7325,0.73255,243400000.0
2008-07-30 14:44:00,0.7326,0.7327,0.7324,0.7325,136500000.0
2008-07-30 14:45:00,0.73255,0.7327,0.73245,0.73245,89700000.0
2008-07-30 14:46:00,0.7324,0.7325,0.7321,0.7324,227200000.0
2008-07-30 14:47:00,0.7323,0.7326,0.7323,0.7326,172500000.0
2008-07-30 14:48:00,0.7326,0.733,0.73245,0.7328,310200000.0
2008-07-30 14:49:00,0.7328,0.7332,0.7327,0.733,344800000.0
2008-07-30 14:50:00,0.733,0.73315,0.7329,0.7329,148000000.0
2008-07-30 14:51:00,0.7329,0.7333,0.7329,0.733,203700000.0
2008-07-30 14:52:00,0.733,0.7331,0.73265,0.733,193600002.0
2008-07-30 14:53:00,0.733,0.733,0.7328,0.7328,66400000.0
2008-07-30 14:54:00,0.7329,0.733,0.7329,0.733,59100000.0
2008-07-30 14:55:00,0.733,0.733,0.7329,0.733,37700000.0
2008-07-30 14:56:00,0.733,0.7331,0.733,0.7331,42300000.0
2008-07-30 14:57:00,0.7331,0.7331,0.73295,0.73295,60100000.0
2008-07-30 14:58:00,0.733,0.73305,0.733,0.733,14300000.0
2008-07-30 14:59:00,0.733,0.73305,0.7327,0.73275,77300000.0
2008-07-30 15:00:00,0.7327,0.7327,0.7325,0.7326,177800000.0
2008-07-30 15:01:00,0.7326,0.7327,0.7326,0.73265,57700000.0
2008-07-30 15:02:00,0.7327,0.7327,0.7327,0.7327,6800000.0
2008-07-30 15:03:00,0.7327,0.7328,0.7326,0.7328,70999999.0
2008-07-30 15:04:00,0.7327,0.7327,0.7326,0.7326,93700000.0
2008-07-30 15:05:00,0.7326,0.7326,0.7321,0.7321,196999999.0
2008-07-30 15:06:00,0.7321,0.7322,0.7321,0.7322,50900000.0
2008-07-30 15:07:00,0.73215,0.7322,0.732,0.7322,89400000.0
2008-07-30 15:08:00,0.7322,0.7323,0.7322,0.7322,53700000.0
2008-07-30 15:09:00,0.7322,0.7322,0.7316,0.7317,191600000.0
2008-07-30 15:10:00,0.7318,0.7318,0.7316,0.7317,174200000.0
2008-07-30 15:11:00,0.7316,0.73175,0.7315,0.7316,122200000.0
2008-07-30 15:12:00,0.7317,0.7317,0.7316,0.7317,28100000.0
2008-07-30 15:13:00,0.7316,0.7322,0.7316,0.7318,132900000.0
2008-07-30 15:14:00,0.7318,0.7321,0.7315,0.73175,473000000.0
2008-07-30 15:15:00,0.73175,0.73205,0.7316,0.732,247200000.0
2008-07-30 15:16:00,0.732,0.7323,0.732,0.7322,307100000.0
2008-07-30 15:17:00,0.7322,0.73245,0.7321,0.7322,209800000.0
2008-07-30 15:18:00,0.7322,0.73235,0.7322,0.7322,100000000.0
2008-07-30 15:19:00,0.73215,0.7323,0.73175,0.7323,293900000.0
2008-07-30 15:20:00,0.7323,0.7323,0.7321,0.7323,113200000.0
2008-07-30 15:21:00,0.7323,0.7325,0.7323,0.73245,33300000.0
2008-07-30 15:22:00,0.7325,0.7325,0.7323,0.7323,77800000.0
2008-07-30 15:23:00,0.7323,0.7323,0.7323,0.7323,13000000.0
2008-07-30 15:24:00,0.7323,0.7323,0.7321,0.7323,54199999.0
2008-07-30 15:25:00,0.7323,0.73265,0.7323,0.7326,152800000.0
2008-07-30 15:26:00,0.7326,0.7328,0.7324,0.73255,419700000.0
2008-07-30 15:27:00,0.7326,0.73275,0.7324,0.7326,110300000.0
2008-07-30 15:28:00,0.7326,0.7328,0.7325,0.7326,160000000.0
2008-07-30 15:29:00,0.7326,0.7326,0.7324,0.7325,138000000.0
2008-07-30 15:30:00,0.73245,0.73265,0.73245,0.73265,164800000.0
2008-07-30 15:31:00,0.7326,0.7327,0.7326,0.7326,89000000.0
2008-07-30 15:32:00,0.73255,0.733,0.73235,0.7325,282400000.0
2008-07-30 15:33:00,0.7325,0.7325,0.7321,0.7323,268199999.0
2008-07-30 15:34:00,0.7323,0.7324,0.7319,0.7319,249899999.0
2008-07-30 15:35:00,0.7319,0.73195,0.7317,0.73195,63700000.0
2008-07-30 15:36:00,0.732,0.73215,0.7319,0.73195,328500000.0
2008-07-30 15:37:00,0.73195,0.73235,0.7319,0.7321,152300000.0
2008-07-30 15:38:00,0.73215,0.73235,0.7321,0.7323,64600000.0
2008-07-30 15:39:00,0.73235,0.73255,0.7319,0.73205,192600000.0
2008-07-30 15:40:00,0.7321,0.7322,0.73195,0.732,54700000.0
2008-07-30 15:41:00,0.732,0.732,0.7319,0.732,34600000.0
2008-07-30 15:42:00,0.732,0.7321,0.732,0.7321,20200000.0
2008-07-30 15:43:00,0.7319,0.7319,0.7316,0.7317,131900000.0
2008-07-30 15:44:00,0.7317,0.73175,0.7316,0.7317,113600000.0
2008-07-30 15:45:00,0.7316,0.73225,0.7316,0.732,192100000.0
2008-07-30 15:46:00,0.73205,0.7322,0.732,0.732,34200000.0
2008-07-30 15:47:00,0.732,0.7321,0.732,0.732,97000000.0
2008-07-30 15:48:00,0.732,0.73205,0.732,0.73205,11500000.0
2008-07-30 15:49:00,0.7321,0.7321,0.732,0.732,57300000.0
2008-07-30 15:50:00,0.732,0.732,0.7318,0.73185,113500000.0
2008-07-30 15:51:00,0.73185,0.732,0.7318,0.732,38200000.0
2008-07-30 15:52:00,0.732,0.732,0.7317,0.7319,45800000.0
2008-07-30 15:53:00,0.73175,0.7318,0.73175,0.7318,12000000.0
2008-07-30 15:54:00,0.7318,0.732,0.7318,0.7319,30800000.0
2008-07-30 15:55:00,0.73185,0.732,0.7317,0.732,91800000.0
2008-07-30 15:56:00,0.732,0.7324,0.732,0.73235,155600000.0
2008-07-30 15:57:00,0.73235,0.7324,0.7321,0.7323,79600000.0
2008-07-30 15:58:00,0.7323,0.7324,0.7321,0.7321,33427000.0
2008-07-30 15:59:00,0.7321,0.73235,0.732,0.73225,96600000.0
2008-07-30 16:00:00,0.73225,0.7326,0.73205,0.7324,145200000.0
2008-07-30 16:01:00,0.73235,0.7326,0.7321,0.73215,84500000.0
2008-07-30 16:02:00,0.7322,0.7325,0.73215,0.7325,251300000.0
2008-07-30 16:03:00,0.7325,0.7327,0.7325,0.73265,184299999.0
2008-07-30 16:04:00,0.7326,0.7327,0.7326,0.7326,82800000.0
2008-07-30 16:05:00,0.7326,0.7327,0.7325,0.73255,131900000.0
2008-07-30 16:06:00,0.73255,0.7326,0.7324,0.7324,277700000.0
2008-07-30 16:07:00,0.7324,0.73275,0.7324,0.73255,220300000.0
2008-07-30 16:08:00,0.73255,0.73255,0.7325,0.7325,37900000.0
2008-07-30 16:09:00,0.7326,0.7329,0.7326,0.7328,148400000.0
2008-07-30 16:10:00,0.73245,0.73277,0.73239,0.7325,13600000.0
2008-07-30 16:11:00,0.7328,0.73335,0.7328,0.73335,331800002.0
2008-07-30 16:12:00,0.73335,0.7335,0.73325,0.73335,200700001.0
2008-07-30 16:13:00,0.7334,0.7336,0.7332,0.7336,301000001.0
2008-07-30 16:14:00,0.7336,0.7337,0.7333,0.7334,303900000.0
2008-07-30 16:15:00,0.73345,0.73345,0.7333,0.7333,268999999.0
2008-07-30 16:16:00,0.7334,0.7335,0.73335,0.7334,190500000.0
2008-07-30 16:17:00,0.7334,0.7337,0.7334,0.73355,401600001.0
2008-07-30 16:18:00,0.7336,0.7336,0.7335,0.73355,153400001.0
2008-07-30 16:19:00,0.7336,0.7337,0.7336,0.7336,165800000.0
2008-07-30 16:20:00,0.73365,0.7337,0.7336,0.7336,185900000.0
2008-07-30 16:21:00,0.7336,0.7337,0.7335,0.7337,220500000.0
2008-07-30 16:22:00,0.7337,0.7337,0.7336,0.7337,156100000.0
2008-07-30 16:23:00,0.7337,0.7338,0.7337,0.7337,513099999.0
2008-07-30 16:24:00,0.7338,0.7338,0.7337,0.7337,404600003.0
2008-07-30 16:25:00,0.7337,0.7337,0.7336,0.7336,72200000.0
2008-07-30 16:26:00,0.7336,0.7337,0.7336,0.73365,150200000.0
2008-07-30 16:27:00,0.7336,0.7336,0.7333,0.7334,411900000.0
2008-07-30 16:28:00,0.7333,0.7335,0.7333,0.7335,107300000.0
2008-07-30 16:29:00,0.7335,0.7336,0.7334,0.7335,49600000.0
2008-07-30 16:30:00,0.7334,0.73365,0.7334,0.7336,65900000.0
2008-07-30 16:31:00,0.7336,0.7336,0.7334,0.7335,119300000.0
2008-07-30 16:32:00,0.7335,0.7335,0.7333,0.7335,101700000.0
2008-07-30 16:33:00,0.7335,0.7337,0.7335,0.7337,159000000.0
2008-07-30 16:34:00,0.7336,0.73375,0.7334,0.73375,154000000.0
2008-07-30 16:35:00,0.7337,0.734,0.7333,0.7333,189100000.0
2008-07-30 16:36:00,0.7333,0.7339,0.7333,0.7339,125700000.0
2008-07-30 16:37:00,0.7339,0.7345,0.7339,0.7344,263800000.0
2008-07-30 16:38:00,0.7343,0.73435,0.7339,0.7342,373800000.0
2008-07-30 16:39:00,0.7342,0.7344,0.73405,0.73435,217300000.0
2008-07-30 16:40:00,0.73435,0.7346,0.7343,0.7345,311400000.0
2008-07-30 16:41:00,0.7347,0.7351,0.7345,0.735,253600000.0
2008-07-30 16:42:00,0.735,0.735,0.7346,0.7347,217800001.0
2008-07-30 16:43:00,0.7347,0.7348,0.7346,0.7347,185100000.0
2008-07-30 16:44:00,0.7347,0.73485,0.7347,0.73475,329700000.0
2008-07-30 16:45:00,0.7348,0.7348,0.7347,0.7347,53700000.0
2008-07-30 16:46:00,0.7347,0.7347,0.73435,0.7344,232800000.0
2008-07-30 16:47:00,0.7345,0.7347,0.734,0.73415,397000000.0
2008-07-30 16:48:00,0.73415,0.7344,0.734,0.7343,236100000.0
2008-07-30 16:49:00,0.73425,0.73435,0.73415,0.7343,101000000.0
2008-07-30 16:50:00,0.7343,0.7345,0.7342,0.7344,129900000.0
2008-07-30 16:51:00,0.7344,0.7346,0.7342,0.7345,163800000.0
2008-07-30 16:52:00,0.7345,0.7345,0.7342,0.7345,176700000.0
2008-07-30 16:53:00,0.73465,0.7349,0.7345,0.73465,217400000.0
2008-07-30 16:54:00,0.7346,0.7346,0.73455,0.7346,34700000.0
2008-07-30 16:55:00,0.7346,0.7352,0.73455,0.7351,233300000.0
2008-07-30 16:56:00,0.73505,0.73505,0.7347,0.73475,143600000.0
2008-07-30 16:57:00,0.735,0.73525,0.73485,0.735,317200000.0
2008-07-30 16:58:00,0.735,0.7353,0.735,0.735,502800000.0
2008-07-30 16:59:00,0.735,0.7352,0.7345,0.7345,453299998.0
2008-07-30 17:00:00,0.73455,0.7346,0.7343,0.7346,295400002.0
2008-07-30 17:01:00,0.7346,0.7347,0.7339,0.734,294000000.0
2008-07-30 17:02:00,0.7339,0.7341,0.7339,0.73395,401200000.0
2008-07-30 17:03:00,0.734,0.734,0.7337,0.7337,132200000.0
2008-07-30 17:04:00,0.7337,0.7337,0.7335,0.7335,12100000.0
2008-07-30 17:05:00,0.7336,0.7339,0.7335,0.7339,85900000.0
2008-07-30 17:06:00,0.7338,0.7339,0.7338,0.7339,41100000.0
2008-07-30 17:07:00,0.7338,0.7339,0.7338,0.7338,80700000.0
2008-07-30 17:08:00,0.73385,0.73385,0.7338,0.7338,55100000.0
2008-07-30 17:09:00,0.7338,0.73395,0.7338,0.7339,218400000.0
2008-07-30 17:10:00,0.7338,0.7339,0.7338,0.73385,144700000.0
2008-07-30 17:11:00,0.7337,0.7338,0.7336,0.7338,22700000.0
2008-07-30 17:12:00,0.7338,0.7339,0.7338,0.7339,4000000.0
2008-07-30 17:13:00,0.7339,0.734,0.7339,0.7339,13000000.0
2008-07-30 17:14:00,0.7339,0.73395,0.7338,0.73395,14900000.0
2008-07-30 17:15:00,0.734,0.734,0.7338,0.7339,9100000.0
2008-07-30 17:16:00,0.734,0.734,0.7339,0.7339,16100000.0
2008-07-30 17:17:00,0.7339,0.7339,0.73375,0.7338,39900000.0
2008-07-30 17:18:00,0.7338,0.7338,0.7338,0.7338,24300000.0
2008-07-30 17:19:00,0.7338,0.73385,0.7338,0.7338,34900000.0
2008-07-30 17:20:00,0.7338,0.7339,0.7338,0.7338,164600000.0
2008-07-30 17:21:00,0.7338,0.73385,0.7338,0.7338,46700000.0
2008-07-30 17:22:00,0.7338,0.7341,0.7338,0.73405,163300000.0
2008-07-30 17:23:00,0.7341,0.7341,0.734,0.734,67600000.0
2008-07-30 17:24:00,0.734,0.734,0.73395,0.73395,13300000.0
2008-07-30 17:25:00,0.734,0.734,0.734,0.734,8300000.0
2008-07-30 17:26:00,0.734,0.734,0.7338,0.7339,51400000.0
2008-07-30 17:27:00,0.7339,0.734,0.7338,0.734,83500000.0
2008-07-30 17:28:00,0.734,0.734,0.734,0.734,31600000.0
2008-07-30 17:29:00,0.734,0.7341,0.734,0.734,66500000.0
2008-07-30 17:30:00,0.734,0.734,0.73385,0.7339,83100000.0
2008-07-30 17:31:00,0.7339,0.734,0.7339,0.73395,37800000.0
2008-07-30 17:32:00,0.734,0.73415,0.734,0.734,36000000.0
2008-07-30 17:33:00,0.73405,0.73405,0.73405,0.73405,3900000.0
2008-07-30 17:34:00,0.7341,0.7341,0.734,0.734,71400000.0
2008-07-30 17:35:00,0.73405,0.7341,0.734,0.734,20700000.0
2008-07-30 17:36:00,0.7337,0.73408,0.7337,0.734,43200000.0
2008-07-30 17:37:00,0.734,0.734,0.7337,0.7339,201100000.0
2008-07-30 17:38:00,0.7339,0.7339,0.7338,0.7339,42600000.0
2008-07-30 17:39:00,0.7339,0.734,0.7339,0.734,23000000.0
2008-07-30 17:40:00,0.734,0.734,0.7338,0.7339,61900000.0
2008-07-30 17:41:00,0.7339,0.7342,0.7339,0.7342,213600000.0
2008-07-30 17:42:00,0.7342,0.7342,0.7338,0.7338,124700000.0
2008-07-30 17:43:00,0.7338,0.7339,0.7338,0.7339,15600000.0
2008-07-30 17:44:00,0.7339,0.734,0.7338,0.734,102200000.0
2008-07-30 17:45:00,0.734,0.7342,0.734,0.7341,11600000.0
2008-07-30 17:46:00,0.7342,0.7343,0.734,0.7342,22700000.0
2008-07-30 17:47:00,0.7341,0.7342,0.7341,0.7342,8500000.0
2008-07-30 17:48:00,0.7342,0.7342,0.7342,0.7342,2000000.0
2008-07-30 17:49:00,0.7342,0.7342,0.7342,0.7342,15300000.0
2008-07-30 17:50:00,0.7342,0.7342,0.7342,0.7342,10600000.0
2008-07-30 17:51:00,0.7341,0.7342,0.7341,0.7342,24700000.0
2008-07-30 17:52:00,0.7342,0.7342,0.7341,0.7342,20000000.0
2008-07-30 17:53:00,0.7341,0.7341,0.7339,0.7339,19500000.0
2008-07-30 17:54:00,0.7339,0.7341,0.7339,0.734,23200000.0
2008-07-30 17:55:00,0.734,0.7341,0.734,0.734,31500000.0
2008-07-30 17:56:00,0.7341,0.7341,0.734,0.734,16500000.0
2008-07-30 17:57:00,0.734,0.7342,0.7339,0.7339,71500000.0
2008-07-30 17:58:00,0.73395,0.73425,0.73395,0.73425,136200000.0
2008-07-30 17:59:00,0.73425,0.73445,0.7341,0.7343,64000000.0
2008-07-30 18:00:00,0.7343,0.7343,0.73395,0.7341,99600000.0
2008-07-30 18:01:00,0.7341,0.7342,0.73395,0.7341,100600000.0
2008-07-30 18:02:00,0.7341,0.7341,0.73395,0.73395,58000000.0
2008-07-30 18:03:00,0.7339,0.7341,0.73385,0.73385,67700000.0
2008-07-30 18:04:00,0.73385,0.7339,0.73365,0.7337,31700000.0
2008-07-30 18:05:00,0.7337,0.7337,0.7337,0.7337,18400000.0
2008-07-30 18:06:00,0.73347,0.73395,0.73346,0.73376,68200000.0
2008-07-30 18:07:00,0.7337,0.7338,0.7337,0.7338,20100000.0
2008-07-30 18:08:00,0.7337,0.7339,0.7337,0.7339,21100000.0
2008-07-30 18:09:00,0.7339,0.7341,0.7339,0.7339,13200000.0
2008-07-30 18:10:00,0.7342,0.7343,0.7339,0.7342,64300000.0
2008-07-30 18:11:00,0.7342,0.73425,0.734,0.7342,33500000.0
2008-07-30 18:12:00,0.73415,0.7342,0.734,0.734,16500000.0
2008-07-30 18:13:00,0.734,0.734,0.7339,0.73395,34800000.0
2008-07-30 18:14:00,0.73374,0.73411,0.73354,0.73366,207300000.0
2008-07-30 18:15:00,0.734,0.7341,0.734,0.7341,19800000.0
2008-07-30 18:16:00,0.73405,0.7341,0.7339,0.7339,6400000.0
2008-07-30 18:17:00,0.73395,0.734,0.73395,0.73395,10700000.0
2008-07-30 18:18:00,0.7339,0.7339,0.7339,0.7339,2400000.0
2008-07-30 18:19:00,0.7339,0.734,0.7339,0.734,2000000.0
2008-07-30 18:20:00,0.734,0.73418,0.73358,0.7341,221800000.0
2008-07-30 18:21:00,0.734,0.734,0.73395,0.73395,3000000.0
2008-07-30 18:22:00,0.73366,0.73399,0.73366,0.73391,270600000.0
2008-07-30 18:23:00,0.73395,0.73395,0.7338,0.7338,5700000.0
2008-07-30 18:24:00,0.7339,0.7339,0.73375,0.7338,9500000.0
2008-07-30 18:25:00,0.7338,0.7338,0.7338,0.7338,5000000.0
2008-07-30 18:26:00,0.7338,0.73385,0.7338,0.73385,12000000.0
2008-07-30 18:27:00,0.73385,0.7339,0.7338,0.7338,6900000.0
2008-07-30 18:28:00,0.7339,0.7339,0.7337,0.7337,53900000.0
2008-07-30 18:29:00,0.7337,0.7338,0.7337,0.7337,7200000.0
2008-07-30 18:30:00,0.7337,0.7337,0.7337,0.7337,4800000.0
2008-07-30 18:31:00,0.7337,0.7337,0.7337,0.7337,6300000.0
2008-07-30 18:32:00,0.7337,0.73375,0.7337,0.73375,9000000.0
2008-07-30 18:33:00,0.7337,0.7337,0.7335,0.7337,117400000.0
2008-07-30 18:34:00,0.7336,0.73388,0.73339,0.7338,185900000.0
2008-07-30 18:35:00,0.7337,0.7337,0.7337,0.7337,70200000.0
2008-07-30 18:36:00,0.73365,0.7337,0.7336,0.7337,23300000.0
2008-07-30 18:37:00,0.7337,0.7338,0.7336,0.7337,46000000.0
2008-07-30 18:38:00,0.7337,0.7337,0.7337,0.7337,20600000.0
2008-07-30 18:39:00,0.7337,0.7337,0.7337,0.7337,12600000.0
2008-07-30 18:40:00,0.7337,0.7338,0.7336,0.7336,124600002.0
2008-07-30 18:41:00,0.7337,0.7337,0.7336,0.7337,59000000.0
2008-07-30 18:42:00,0.7337,0.7337,0.7337,0.7337,7200000.0
2008-07-30 18:43:00,0.7337,0.7337,0.7337,0.7337,8200000.0
2008-07-30 18:44:00,0.7337,0.7337,0.7337,0.7337,2800000.0
2008-07-30 18:45:00,0.7337,0.7337,0.7337,0.7337,12600000.0
2008-07-30 18:46:00,0.7337,0.7338,0.7337,0.7338,10800000.0
2008-07-30 18:47:00,0.73375,0.7338,0.73375,0.7338,8800000.0
2008-07-30 18:48:00,0.7338,0.73455,0.7338,0.73455,31500000.0
2008-07-30 18:49:00,0.73455,0.73455,0.7345,0.73455,8000000.0
2008-07-30 18:50:00,0.73455,0.73455,0.73425,0.73425,24100000.0
2008-07-30 18:51:00,0.7342,0.73435,0.7342,0.7343,52200000.0
2008-07-30 18:52:00,0.7344,0.7344,0.7337,0.7337,81800000.0
2008-07-30 18:53:00,0.7337,0.7337,0.7336,0.7336,8000000.0
2008-07-30 18:54:00,0.7337,0.73375,0.7337,0.73375,11000000.0
2008-07-30 18:55:00,0.73375,0.73375,0.7337,0.7337,3000000.0
2008-07-30 18:56:00,0.7336,0.7336,0.7336,0.7336,15000000.0
2008-07-30 18:57:00,0.7334,0.73345,0.73335,0.73335,41100000.0
2008-07-30 18:58:00,0.73335,0.7334,0.73335,0.7334,8300000.0
2008-07-30 18:59:00,0.7334,0.7335,0.7334,0.73345,17400000.0
2008-07-30 19:00:00,0.73345,0.73345,0.7334,0.7334,3000000.0
2008-07-30 19:01:00,0.7335,0.7336,0.7335,0.7336,5700000.0
2008-07-30 19:02:00,0.7336,0.73365,0.7336,0.7336,9800000.0
2008-07-30 19:03:00,0.73338,0.73366,0.73338,0.73362,65900000.0
2008-07-30 19:04:00,0.7336,0.7336,0.7336,0.7336,13400000.0
2008-07-30 19:05:00,0.7337,0.73425,0.7337,0.7341,135200000.0
2008-07-30 19:06:00,0.73405,0.7341,0.73405,0.73405,15000000.0
2008-07-30 19:07:00,0.73405,0.73405,0.734,0.734,7000000.0
2008-07-30 19:08:00,0.734,0.7341,0.734,0.73405,12900000.0
2008-07-30 19:09:00,0.7341,0.7341,0.73405,0.73405,7200000.0
2008-07-30 19:10:00,0.73405,0.73405,0.73375,0.73385,15900000.0
2008-07-30 19:11:00,0.73385,0.73385,0.73385,0.73385,9700000.0
2008-07-30 19:12:00,0.73383,0.73384,0.73334,0.73355,150800000.0
2008-07-30 19:13:00,0.73385,0.73385,0.73385,0.73385,1000000.0
2008-07-30 19:14:00,0.73351,0.73384,0.73342,0.7335,207000000.0
2008-07-30 19:15:00,0.73336,0.73414,0.73336,0.73414,153500000.0
2008-07-30 19:16:00,0.73385,0.73385,0.73385,0.73385,2000000.0
2008-07-30 19:17:00,0.73332,0.7339,0.73324,0.73386,178200000.0
2008-07-30 19:18:00,0.73385,0.73385,0.7337,0.7337,8000000.0
2008-07-30 19:19:00,0.7337,0.7337,0.73355,0.7337,4200000.0
2008-07-30 19:20:00,0.7337,0.7337,0.7335,0.7335,11600000.0
2008-07-30 19:21:00,0.7335,0.7335,0.7334,0.7334,8500000.0
2008-07-30 19:22:00,0.7334,0.7337,0.7334,0.7337,4300000.0
2008-07-30 19:23:00,0.7337,0.7337,0.7333,0.7333,17200000.0
2008-07-30 19:24:00,0.7333,0.7333,0.73325,0.73325,3000000.0
2008-07-30 19:25:00,0.7334,0.73355,0.73335,0.73335,13300000.0
2008-07-30 19:26:00,0.7334,0.7335,0.7334,0.7335,16900000.0
2008-07-30 19:27:00,0.7335,0.7336,0.7335,0.7336,43100000.0
2008-07-30 19:28:00,0.73342,0.73347,0.7333,0.73339,28600000.0
2008-07-30 19:29:00,0.7336,0.7336,0.7336,0.7336,2000000.0
2008-07-30 19:30:00,0.7336,0.7336,0.7336,0.7336,2000000.0
2008-07-30 19:31:00,0.7336,0.7336,0.7336,0.7336,2000000.0
2008-07-30 19:32:00,0.7336,0.7336,0.73355,0.7336,9000000.0
2008-07-30 19:33:00,0.7336,0.7336,0.7336,0.7336,5800000.0
2008-07-30 19:34:00,0.7336,0.7336,0.7336,0.7336,5800000.0
2008-07-30 19:35:00,0.7336,0.7336,0.7336,0.7336,9800000.0
2008-07-30 19:36:00,0.7336,0.7336,0.73355,0.73355,6000000.0
2008-07-30 19:37:00,0.7336,0.7336,0.73355,0.73355,7800000.0
2008-07-30 19:38:00,0.7337,0.73375,0.73355,0.73355,11700000.0
2008-07-30 19:39:00,0.7336,0.7336,0.73355,0.73355,16800000.0
2008-07-30 19:40:00,0.7336,0.7336,0.73355,0.73355,11800000.0
2008-07-30 19:41:00,0.7336,0.7336,0.73355,0.73355,9000000.0
2008-07-30 19:42:00,0.7336,0.7336,0.73355,0.73355,9200000.0
2008-07-30 19:43:00,0.7336,0.7336,0.73355,0.73355,13800000.0
2008-07-30 19:44:00,0.7336,0.7336,0.7336,0.7336,6000000.0
2008-07-30 19:45:00,0.7336,0.7336,0.7336,0.7336,6600000.0
2008-07-30 19:46:00,0.73332,0.73369,0.73327,0.73366,84200000.0
2008-07-30 19:47:00,0.7336,0.7336,0.7336,0.7336,4800000.0
2008-07-30 19:48:00,0.7336,0.7336,0.7336,0.7336,3000000.0
2008-07-30 19:49:00,0.7336,0.7336,0.7336,0.7336,3600000.0
2008-07-30 19:50:00,0.7336,0.7337,0.7336,0.7336,12200000.0
2008-07-30 19:51:00,0.7336,0.7336,0.7336,0.7336,4000000.0
2008-07-30 19:52:00,0.7336,0.7336,0.7334,0.7334,30200000.0
2008-07-30 19:53:00,0.7336,0.7336,0.7334,0.73345,19800000.0
2008-07-30 19:54:00,0.7335,0.73355,0.73345,0.73345,20500000.0
2008-07-30 19:55:00,0.7335,0.7335,0.7331,0.73315,101000000.0
2008-07-30 19:56:00,0.73315,0.73315,0.7331,0.73315,34400000.0
2008-07-30 19:57:00,0.7331,0.7331,0.733,0.733,36100000.0
2008-07-30 19:58:00,0.7331,0.7331,0.73305,0.7331,19600000.0
2008-07-30 19:59:00,0.7331,0.7331,0.73305,0.7331,11600000.0
2008-07-30 20:00:00,0.7331,0.7331,0.73305,0.73305,17300000.0
2008-07-30 20:01:00,0.7331,0.7335,0.7331,0.73335,39100000.0
2008-07-30 20:02:00,0.73345,0.7335,0.73315,0.73325,83100000.0
2008-07-30 20:03:00,0.73325,0.7334,0.7332,0.7334,71200000.0
2008-07-30 20:04:00,0.7334,0.7336,0.73335,0.7335,70200000.0
2008-07-30 20:05:00,0.73335,0.73342,0.73318,0.7333,23400000.0
2008-07-30 20:06:00,0.73335,0.73345,0.73335,0.7334,14700000.0
2008-07-30 20:07:00,0.7335,0.73365,0.73345,0.73355,55500000.0
2008-07-30 20:08:00,0.7335,0.73355,0.7335,0.73355,3200000.0
2008-07-30 20:09:00,0.73355,0.73355,0.73355,0.73355,1800000.0
2008-07-30 20:10:00,0.73355,0.73355,0.73355,0.73355,2400000.0
2008-07-30 20:11:00,0.7337,0.7337,0.73355,0.73355,2200000.0
2008-07-30 20:12:00,0.7336,0.7337,0.7336,0.7336,63000000.0
2008-07-30 20:13:00,0.7336,0.7337,0.73355,0.7336,22100000.0
2008-07-30 20:14:00,0.7336,0.7338,0.7336,0.7338,33800000.0
2008-07-30 20:15:00,0.7339,0.7342,0.7339,0.73405,36200000.0
2008-07-30 20:16:00,0.7341,0.7345,0.73405,0.7344,119500000.0
2008-07-30 20:17:00,0.7344,0.7345,0.7341,0.7343,80800000.0
2008-07-30 20:18:00,0.73425,0.7345,0.7342,0.7344,73600000.0
2008-07-30 20:19:00,0.73445,0.7345,0.7344,0.7345,102000000.0
2008-07-30 20:20:00,0.73445,0.73445,0.7344,0.7344,18600000.0
2008-07-30 20:21:00,0.7344,0.7344,0.7343,0.7343,15800000.0
2008-07-30 20:22:00,0.7343,0.7344,0.7343,0.7344,16300000.0
2008-07-30 20:23:00,0.7344,0.7344,0.7343,0.7343,9500000.0
2008-07-30 20:24:00,0.7344,0.7344,0.7344,0.7344,17300000.0
2008-07-30 20:25:00,0.7344,0.7344,0.7344,0.7344,7700000.0
2008-07-30 20:26:00,0.7344,0.73445,0.7344,0.73445,18200000.0
2008-07-30 20:27:00,0.7344,0.7344,0.734,0.734,99200000.0
2008-07-30 20:28:00,0.73395,0.73405,0.7339,0.73395,21200000.0
2008-07-30 20:29:00,0.73395,0.734,0.7336,0.73375,106600000.0
2008-07-30 20:30:00,0.73375,0.73375,0.73355,0.73355,37500000.0
2008-07-30 20:31:00,0.73355,0.73365,0.7334,0.7334,20600000.0
2008-07-30 20:32:00,0.73321,0.73341,0.73305,0.73314,29600000.0
2008-07-30 20:33:00,0.7334,0.7335,0.73315,0.73325,44500000.0
2008-07-30 20:34:00,0.73325,0.7336,0.73325,0.73325,10400000.0
2008-07-30 20:35:00,0.73301,0.73323,0.73293,0.73323,6000000.0
2008-07-30 20:36:00,0.7332,0.7332,0.7332,0.7332,1700000.0
2008-07-30 20:37:00,0.7332,0.7332,0.7331,0.7332,42400000.0
2008-07-30 20:38:00,0.7333,0.7334,0.7332,0.7334,17500000.0
2008-07-30 20:39:00,0.7334,0.7334,0.7332,0.7332,4700000.0
2008-07-30 20:40:00,0.73315,0.7332,0.7331,0.7332,13600000.0
2008-07-30 20:41:00,0.7332,0.7332,0.7331,0.73315,20400000.0
2008-07-30 20:42:00,0.7331,0.7332,0.7331,0.7332,12000000.0
2008-07-30 20:43:00,0.7332,0.7333,0.7331,0.7333,27500000.0
2008-07-30 20:44:00,0.7333,0.73335,0.7331,0.7333,53900000.0
2008-07-30 20:45:00,0.7333,0.7334,0.73325,0.7333,25000000.0
2008-07-30 20:46:00,0.7334,0.7334,0.7334,0.7334,1200000.0
2008-07-30 20:47:00,0.7334,0.7334,0.7333,0.7334,9900000.0
2008-07-30 20:48:00,0.73301,0.73336,0.73293,0.73336,23000000.0
2008-07-30 20:49:00,0.73329,0.73354,0.73318,0.73318,22100000.0
2008-07-30 20:50:00,0.7334,0.7335,0.7334,0.7335,14300000.0
2008-07-30 20:51:00,0.73355,0.7339,0.73355,0.7339,29400000.0
2008-07-30 20:52:00,0.73385,0.734,0.73385,0.734,12700000.0
2008-07-30 20:53:00,0.734,0.734,0.734,0.734,2500000.0
2008-07-30 20:54:00,0.73405,0.73405,0.7339,0.7339,20200000.0
2008-07-30 20:55:00,0.7339,0.734,0.7339,0.7339,18200000.0
2008-07-30 20:56:00,0.7339,0.7339,0.7339,0.7339,1000000.0
2008-07-30 20:57:00,0.7339,0.7339,0.7338,0.7338,9400000.0
2008-07-30 20:58:00,0.7338,0.7338,0.7337,0.7337,7100000.0
2008-07-30 20:59:00,0.7337,0.7337,0.7333,0.73345,92000000.0
2008-07-30 21:00:00,0.73345,0.7336,0.7332,0.7334,52100000.0
2008-07-30 21:01:00,0.7334,0.7336,0.7333,0.7333,60300000.0
2008-07-30 21:02:00,0.7333,0.73335,0.7332,0.7333,53300000.0
2008-07-30 21:03:00,0.7333,0.7333,0.7332,0.7332,3200000.0
2008-07-30 21:04:00,0.7332,0.73325,0.73305,0.73305,37500000.0
2008-07-30 21:05:00,0.73305,0.73315,0.73305,0.7331,11700000.0
2008-07-30 21:06:00,0.73273,0.73324,0.73272,0.73319,24000000.0
2008-07-30 21:07:00,0.73311,0.73325,0.73285,0.73309,54000000.0
2008-07-30 21:08:00,0.7331,0.7333,0.73305,0.73315,98500000.0
2008-07-30 21:09:00,0.73315,0.7335,0.73305,0.7335,53000001.0
2008-07-30 21:10:00,0.7335,0.7335,0.73315,0.73315,59100000.0
2008-07-30 21:11:00,0.73335,0.73345,0.7331,0.7331,43300000.0
2008-07-30 21:12:00,0.73315,0.73315,0.7331,0.7331,9900000.0
2008-07-30 21:13:00,0.7331,0.73325,0.73305,0.7331,39000000.0
2008-07-30 21:14:00,0.73297,0.73314,0.73296,0.73296,68900000.0
2008-07-30 21:15:00,0.73287,0.73326,0.73283,0.73326,42100000.0
2008-07-30 21:16:00,0.73321,0.73321,0.73284,0.73293,45200000.0
2008-07-30 21:17:00,0.73328,0.73331,0.73321,0.73325,16900000.0
2008-07-30 21:18:00,0.73315,0.73315,0.73315,0.73315,3200000.0
2008-07-30 21:19:00,0.7331,0.7331,0.73305,0.73305,7500000.0
2008-07-30 21:20:00,0.73315,0.73315,0.7331,0.7331,9300000.0
2008-07-30 21:21:00,0.73293,0.73325,0.73285,0.73295,39500000.0
2008-07-30 21:22:00,0.73315,0.7332,0.73305,0.7331,27400000.0
2008-07-30 21:23:00,0.73297,0.73316,0.73289,0.73305,17600000.0
2008-07-30 21:24:00,0.7332,0.7334,0.7331,0.7332,41700000.0
2008-07-30 21:25:00,0.73315,0.73325,0.7331,0.7332,19400000.0
2008-07-30 21:26:00,0.73325,0.73345,0.7332,0.73345,30100000.0
2008-07-30 21:27:00,0.73345,0.7336,0.73345,0.7336,23100000.0
2008-07-30 21:28:00,0.7336,0.7343,0.7327,0.73345,131000000.0
2008-07-30 21:29:00,0.73345,0.7335,0.73345,0.73345,28600000.0
2008-07-30 21:30:00,0.73345,0.73385,0.7334,0.73385,20900000.0
2008-07-30 21:31:00,0.73385,0.73405,0.73335,0.7337,82600000.0
2008-07-30 21:32:00,0.7337,0.7337,0.7334,0.73355,30700000.0
2008-07-30 21:33:00,0.7336,0.7336,0.7336,0.7336,2800000.0
2008-07-30 21:34:00,0.7333,0.73339,0.7332,0.73335,61000000.0
2008-07-30 21:35:00,0.7336,0.7336,0.7332,0.73345,89500000.0
2008-07-30 21:36:00,0.73345,0.7335,0.73325,0.7334,90400000.0
2008-07-30 21:37:00,0.7334,0.7336,0.73325,0.7336,124000000.0
2008-07-30 21:38:00,0.7336,0.73365,0.7334,0.7335,83400000.0
2008-07-30 21:39:00,0.7335,0.73365,0.7334,0.7335,45100000.0
2008-07-30 21:40:00,0.73319,0.73377,0.73319,0.73341,145400000.0
2008-07-30 21:41:00,0.7335,0.73369,0.73343,0.73365,108100000.0
2008-07-30 21:42:00,0.73359,0.73363,0.73306,0.7335,178400000.0
2008-07-30 21:43:00,0.73365,0.73365,0.73355,0.73355,15100000.0
2008-07-30 21:44:00,0.73355,0.73385,0.73355,0.7338,7300000.0
2008-07-30 21:45:00,0.73385,0.73385,0.7337,0.7337,8100000.0
2008-07-30 21:46:00,0.7337,0.73375,0.73365,0.73365,23700000.0
2008-07-30 21:47:00,0.73365,0.73415,0.73365,0.7341,50800000.0
2008-07-30 21:48:00,0.73405,0.7343,0.73405,0.7342,33500000.0
2008-07-30 21:49:00,0.7342,0.7342,0.73415,0.7342,9500000.0
2008-07-30 21:50:00,0.7342,0.7344,0.7342,0.7342,49200000.0
2008-07-30 21:51:00,0.73425,0.7344,0.7333,0.7336,104100000.0
2008-07-30 21:52:00,0.7336,0.7343,0.7336,0.73415,153400000.0
2008-07-30 21:53:00,0.73415,0.73415,0.73395,0.734,53200000.0
2008-07-30 21:54:00,0.73405,0.73405,0.734,0.734,15600000.0
2008-07-30 21:55:00,0.73395,0.73405,0.73345,0.73345,59700000.0
2008-07-30 21:56:00,0.7334,0.73375,0.7332,0.73365,57400000.0
2008-07-30 21:57:00,0.73365,0.73365,0.7336,0.7336,3600000.0
2008-07-30 21:58:00,0.7336,0.73365,0.7336,0.7336,13400000.0
2008-07-30 21:59:00,0.7336,0.7337,0.73355,0.7336,45300000.0
2008-07-30 22:00:00,0.7336,0.7336,0.73355,0.7336,8100000.0
2008-07-30 22:01:00,0.73355,0.7336,0.7335,0.7336,13500000.0
2008-07-30 22:02:00,0.73365,0.73365,0.73365,0.73365,3400000.0
2008-07-30 22:03:00,0.73358,0.73372,0.7334,0.73361,14400000.0
2008-07-30 22:04:00,0.73365,0.73385,0.73365,0.7338,5700000.0
2008-07-30 22:05:00,0.7338,0.7338,0.7338,0.7338,1000000.0
2008-07-30 22:06:00,0.7338,0.73385,0.7338,0.7338,11900000.0
2008-07-30 22:07:00,0.7338,0.7338,0.7332,0.7336,113100000.0
2008-07-30 22:08:00,0.73355,0.7339,0.733,0.73385,58400000.0
2008-07-30 22:09:00,0.7339,0.7339,0.7332,0.7336,57300000.0
2008-07-30 22:10:00,0.7336,0.7337,0.73355,0.7336,22000000.0
2008-07-30 22:11:00,0.73355,0.73365,0.73355,0.73365,12200000.0
2008-07-30 22:12:00,0.7336,0.73385,0.7336,0.73385,14000000.0
2008-07-30 22:13:00,0.7338,0.7338,0.7338,0.7338,1200000.0
2008-07-30 22:14:00,0.73375,0.73375,0.73375,0.73375,1800000.0
2008-07-30 22:15:00,0.7338,0.7338,0.7338,0.7338,4400000.0
2008-07-30 22:16:00,0.7338,0.7338,0.73365,0.73365,3800000.0
2008-07-30 22:17:00,0.7338,0.7338,0.7338,0.7338,2400000.0
2008-07-30 22:18:00,0.7338,0.7338,0.73365,0.7337,7000000.0
2008-07-30 22:19:00,0.7337,0.7338,0.7337,0.7338,24800000.0
2008-07-30 22:20:00,0.7338,0.73385,0.7338,0.7338,24600000.0
2008-07-30 22:21:00,0.7338,0.73395,0.7338,0.7339,54500000.0
2008-07-30 22:22:00,0.7339,0.7339,0.73385,0.7339,15900000.0
2008-07-30 22:23:00,0.7339,0.734,0.7339,0.73395,11500000.0
2008-07-30 22:24:00,0.73395,0.73395,0.7338,0.7338,10600000.0
2008-07-30 22:25:00,0.7338,0.73385,0.7338,0.73385,9700000.0
2008-07-30 22:26:00,0.7338,0.7338,0.7338,0.7338,3600000.0
2008-07-30 22:27:00,0.7338,0.73385,0.7336,0.7336,22700000.0
2008-07-30 22:28:00,0.7336,0.73375,0.7336,0.7337,24700000.0
2008-07-30 22:29:00,0.73375,0.73375,0.7334,0.7334,26100000.0
2008-07-30 22:30:00,0.73335,0.7336,0.73335,0.73355,20700000.0
2008-07-30 22:31:00,0.73365,0.7338,0.7336,0.73365,30600000.0
2008-07-30 22:32:00,0.73365,0.73365,0.7331,0.7333,53500000.0
2008-07-30 22:33:00,0.73335,0.734,0.73335,0.7338,43900000.0
2008-07-30 22:34:00,0.7341,0.7341,0.73345,0.73355,56400000.0
2008-07-30 22:35:00,0.73329,0.73376,0.73329,0.73369,55400000.0
2008-07-30 22:36:00,0.73353,0.73378,0.73345,0.73378,24700000.0
2008-07-30 22:37:00,0.7336,0.7336,0.7334,0.73355,10600000.0
2008-07-30 22:38:00,0.73355,0.7336,0.73355,0.7336,3500000.0
2008-07-30 22:39:00,0.7336,0.7336,0.73355,0.73355,24500000.0
2008-07-30 22:40:00,0.73355,0.73385,0.73355,0.7336,32400000.0
2008-07-30 22:41:00,0.73365,0.73367,0.73321,0.73332,38900001.0
2008-07-30 22:42:00,0.7334,0.7338,0.7334,0.7338,98400000.0
2008-07-30 22:43:00,0.73373,0.73373,0.73333,0.73335,37500000.0
2008-07-30 22:44:00,0.73333,0.73378,0.73327,0.73371,39300000.0
2008-07-30 22:45:00,0.7336,0.7336,0.7336,0.7336,6300000.0
2008-07-30 22:46:00,0.7335,0.73385,0.73305,0.73375,55500000.0
2008-07-30 22:47:00,0.73375,0.73415,0.7336,0.73415,30800000.0
2008-07-30 22:48:00,0.73415,0.7342,0.73355,0.73375,42100000.0
2008-07-30 22:49:00,0.73375,0.73385,0.7335,0.73385,58600000.0
2008-07-30 22:50:00,0.73385,0.734,0.73385,0.734,12900000.0
2008-07-30 22:51:00,0.734,0.73405,0.734,0.73405,4000000.0
2008-07-30 22:52:00,0.73405,0.7341,0.73405,0.7341,5000000.0
2008-07-30 22:53:00,0.7341,0.7341,0.73405,0.7341,14000000.0
2008-07-30 22:54:00,0.7341,0.7341,0.73385,0.73385,8800000.0
2008-07-30 22:55:00,0.73385,0.73385,0.7338,0.7338,22000000.0
2008-07-30 22:56:00,0.73385,0.7339,0.73375,0.73375,16900000.0
2008-07-30 22:57:00,0.73375,0.7338,0.7336,0.73375,25100000.0
2008-07-30 22:58:00,0.73385,0.73395,0.73385,0.7339,11300000.0
2008-07-30 22:59:00,0.7339,0.7342,0.7339,0.73395,5000000.0
2008-07-30 23:00:00,0.73395,0.73395,0.73395,0.73395,1000000.0
2008-07-30 23:01:00,0.73395,0.73395,0.73395,0.73395,3000000.0
2008-07-30 23:02:00,0.7339,0.7341,0.73385,0.7341,29700000.0
2008-07-30 23:03:00,0.7341,0.7342,0.7341,0.7342,34600000.0
2008-07-30 23:04:00,0.7343,0.73435,0.7343,0.7343,7000000.0
2008-07-30 23:05:00,0.7343,0.7343,0.7341,0.7342,64400000.0
2008-07-30 23:06:00,0.7342,0.7342,0.7342,0.7342,4000000.0
2008-07-30 23:07:00,0.7342,0.7342,0.7338,0.7338,46500000.0
2008-07-30 23:08:00,0.73385,0.7339,0.7338,0.7339,30600000.0
2008-07-30 23:09:00,0.7339,0.7339,0.7339,0.7339,6800000.0
2008-07-30 23:10:00,0.7339,0.7339,0.7339,0.7339,36300001.0
2008-07-30 23:11:00,0.7339,0.73405,0.7339,0.73405,70900001.0
2008-07-30 23:12:00,0.7341,0.7341,0.73405,0.73405,5000000.0
2008-07-30 23:13:00,0.73405,0.7341,0.73405,0.7341,3000000.0
2008-07-30 23:14:00,0.73372,0.7342,0.73372,0.73412,59300000.0
2008-07-30 23:15:00,0.73418,0.73419,0.7339,0.73401,43200000.0
2008-07-30 23:16:00,0.7341,0.73414,0.73394,0.73412,83400000.0
2008-07-30 23:17:00,0.73425,0.73426,0.73392,0.73421,50000000.0
2008-07-30 23:18:00,0.7341,0.7341,0.7341,0.7341,26600000.0
2008-07-30 23:19:00,0.7341,0.7341,0.7341,0.7341,5900000.0
2008-07-30 23:20:00,0.7342,0.7342,0.7342,0.7342,12900000.0
2008-07-30 23:21:00,0.73412,0.73419,0.73374,0.73393,87800000.0
2008-07-30 23:22:00,0.73425,0.73425,0.7342,0.7342,12300000.0
2008-07-30 23:23:00,0.734,0.73412,0.73385,0.73389,45400000.0
2008-07-30 23:24:00,0.73383,0.73429,0.73383,0.73429,10600000.0
2008-07-30 23:25:00,0.7344,0.7344,0.73397,0.73397,62000000.0
2008-07-30 23:26:00,0.7342,0.7342,0.7342,0.7342,11800000.0
2008-07-30 23:27:00,0.7341,0.7341,0.7341,0.7341,9500000.0
2008-07-30 23:28:00,0.73425,0.73443,0.73424,0.73443,46500000.0
2008-07-30 23:29:00,0.73441,0.73443,0.73424,0.73427,51600000.0
2008-07-30 23:30:00,0.7343,0.7343,0.7343,0.7343,2000000.0
2008-07-30 23:31:00,0.7339,0.73432,0.73389,0.73396,89300000.0
2008-07-30 23:32:00,0.73409,0.73428,0.73401,0.73428,69100000.0
2008-07-30 23:33:00,0.7342,0.7342,0.73415,0.73415,12700000.0
2008-07-30 23:34:00,0.73394,0.73425,0.73388,0.73425,132900000.0
2008-07-30 23:35:00,0.73433,0.73433,0.73392,0.73392,23300000.0
2008-07-30 23:36:00,0.7341,0.7342,0.7339,0.73405,29400000.0
2008-07-30 23:37:00,0.7341,0.73425,0.73395,0.73425,42900000.0
2008-07-30 23:38:00,0.73425,0.7344,0.73425,0.73425,22700000.0
2008-07-30 23:39:00,0.7341,0.7341,0.7341,0.7341,8600000.0
2008-07-30 23:40:00,0.7341,0.7341,0.7341,0.7341,1000000.0
2008-07-30 23:41:00,0.73427,0.73427,0.73394,0.73398,57000000.0
2008-07-30 23:42:00,0.7341,0.7341,0.7341,0.7341,3300000.0
2008-07-30 23:43:00,0.7341,0.7341,0.7341,0.7341,1000000.0
2008-07-30 23:44:00,0.734,0.7341,0.734,0.7341,34900000.0
2008-07-30 23:45:00,0.7341,0.7344,0.7341,0.73435,58800000.0
2008-07-30 23:46:00,0.73435,0.73435,0.73435,0.73435,1000000.0
2008-07-30 23:47:00,0.73446,0.73446,0.73429,0.73429,48700000.0
2008-07-30 23:48:00,0.7344,0.7344,0.7344,0.7344,7300000.0
2008-07-30 23:49:00,0.7344,0.73455,0.7344,0.73455,24600000.0
2008-07-30 23:50:00,0.73445,0.7346,0.73425,0.7343,57300000.0
2008-07-30 23:51:00,0.7343,0.73435,0.7343,0.73435,15500000.0
2008-07-30 23:52:00,0.73435,0.73435,0.7343,0.73435,7000000.0
2008-07-30 23:53:00,0.73435,0.73435,0.73435,0.73435,3000000.0
2008-07-30 23:54:00,0.7344,0.73445,0.7344,0.73445,16000000.0
2008-07-30 23:55:00,0.73455,0.73455,0.73455,0.73455,4000000.0
2008-07-30 23:56:00,0.73455,0.73455,0.73455,0.73455,1000000.0
2008-07-30 23:57:00,0.73455,0.73455,0.73455,0.73455,1000000.0
2008-07-30 23:58:00,0.73455,0.73455,0.73455,0.73455,1000000.0
2008-07-30 23:59:00,0.73455,0.73455,0.7343,0.73435,20400000.0
2008-07-31 00:00:00,0.73435,0.73435,0.73435,0.73435,9600000.0
2008-07-31 00:01:00,0.7344,0.7344,0.7343,0.7343,20000000.0
2008-07-31 00:02:00,0.7343,0.7343,0.73415,0.7342,32800000.0
2008-07-31 00:03:00,0.73415,0.73415,0.734,0.734,54800000.0
2008-07-31 00:04:00,0.73405,0.73405,0.73395,0.73405,57900000.0
2008-07-31 00:05:00,0.7341,0.73415,0.7341,0.7341,7500000.0
2008-07-31 00:06:00,0.73411,0.73431,0.73375,0.73422,34400000.0
2008-07-31 00:07:00,0.73425,0.73432,0.73361,0.73361,14400000.0
2008-07-31 00:08:00,0.73378,0.73414,0.73378,0.73405,36000000.0
2008-07-31 00:09:00,0.7342,0.7342,0.7342,0.7342,4000000.0
2008-07-31 00:10:00,0.7342,0.7342,0.7342,0.7342,1000000.0
2008-07-31 00:11:00,0.7342,0.7342,0.7342,0.7342,1000000.0
2008-07-31 00:12:00,0.73425,0.73425,0.7342,0.7342,17900000.0
2008-07-31 00:13:00,0.73425,0.73425,0.7342,0.7342,6000000.0
2008-07-31 00:14:00,0.73383,0.73421,0.73383,0.73421,14900000.0
2008-07-31 00:15:00,0.7342,0.7342,0.7342,0.7342,26700000.0
2008-07-31 00:16:00,0.7342,0.7342,0.7342,0.7342,3300000.0
2008-07-31 00:17:00,0.7342,0.7342,0.7342,0.7342,4300000.0
2008-07-31 00:18:00,0.7342,0.7342,0.7342,0.7342,6600000.0
2008-07-31 00:19:00,0.7342,0.73435,0.7342,0.7343,11000000.0
2008-07-31 00:20:00,0.7344,0.7344,0.73435,0.73435,6400000.0
2008-07-31 00:21:00,0.73435,0.7344,0.73425,0.7344,28400000.0
2008-07-31 00:22:00,0.7344,0.73445,0.7342,0.7343,39500000.0
2008-07-31 00:23:00,0.73426,0.73445,0.73401,0.73437,25500000.0
2008-07-31 00:24:00,0.73434,0.73452,0.73419,0.73444,23000000.0
2008-07-31 00:25:00,0.7343,0.7343,0.7343,0.7343,1000000.0
2008-07-31 00:26:00,0.73444,0.73448,0.73403,0.73403,40700000.0
2008-07-31 00:27:00,0.73425,0.73425,0.7342,0.7342,18400000.0
2008-07-31 00:28:00,0.7342,0.7343,0.7342,0.7343,20100000.0
2008-07-31 00:29:00,0.7343,0.7343,0.73425,0.7343,25100000.0
2008-07-31 00:30:00,0.7343,0.73445,0.7343,0.73445,50600000.0
2008-07-31 00:31:00,0.73421,0.7344,0.7341,0.7344,84400000.0
2008-07-31 00:32:00,0.73435,0.73445,0.7343,0.73445,16100000.0
2008-07-31 00:33:00,0.7344,0.7344,0.7344,0.7344,3200000.0
2008-07-31 00:34:00,0.73435,0.73435,0.73435,0.73435,3300000.0
2008-07-31 00:35:00,0.73398,0.73442,0.73395,0.73402,27300000.0
2008-07-31 00:36:00,0.73435,0.73435,0.7342,0.7342,22000000.0
2008-07-31 00:37:00,0.7342,0.73425,0.7342,0.73425,9700000.0
2008-07-31 00:38:00,0.7342,0.7342,0.73415,0.73415,24900000.0
2008-07-31 00:39:00,0.73415,0.73425,0.73415,0.73425,31800000.0
2008-07-31 00:40:00,0.73425,0.7343,0.73425,0.73425,18900000.0
2008-07-31 00:41:00,0.7339,0.73433,0.73389,0.73429,154200000.0
2008-07-31 00:42:00,0.7343,0.7343,0.7343,0.7343,30100000.0
2008-07-31 00:43:00,0.73425,0.7343,0.7342,0.7343,55400000.0
2008-07-31 00:44:00,0.73395,0.73435,0.73392,0.73428,40700000.0
2008-07-31 00:45:00,0.73417,0.73437,0.7341,0.73437,21600000.0
2008-07-31 00:46:00,0.73431,0.73436,0.73406,0.73436,77400000.0
2008-07-31 00:47:00,0.73425,0.73425,0.73425,0.73425,21500000.0
2008-07-31 00:48:00,0.73425,0.73435,0.73425,0.73435,35600000.0
2008-07-31 00:49:00,0.73437,0.73437,0.73409,0.73433,21100000.0
2008-07-31 00:50:00,0.73411,0.73445,0.73411,0.73443,73900000.0
2008-07-31 00:51:00,0.73432,0.73439,0.73407,0.73439,22200000.0
2008-07-31 00:52:00,0.7343,0.7343,0.7343,0.7343,6600000.0
2008-07-31 00:53:00,0.7343,0.7343,0.73415,0.73415,39800000.0
2008-07-31 00:54:00,0.73408,0.73422,0.73391,0.73395,86400000.0
2008-07-31 00:55:00,0.73415,0.73415,0.73415,0.73415,54800000.0
2008-07-31 00:56:00,0.73415,0.73415,0.734,0.734,69000000.0
2008-07-31 00:57:00,0.734,0.73405,0.7338,0.73385,237300000.0
2008-07-31 00:58:00,0.73385,0.73385,0.73385,0.73385,59800000.0
2008-07-31 00:59:00,0.7339,0.734,0.7339,0.73395,64700000.0
2008-07-31 01:00:00,0.73395,0.734,0.73385,0.7339,62000000.0
2008-07-31 01:01:00,0.7339,0.7339,0.7338,0.73385,16800000.0
2008-07-31 01:02:00,0.7339,0.7339,0.7339,0.7339,3200000.0
2008-07-31 01:03:00,0.73385,0.73385,0.73385,0.73385,3200000.0
2008-07-31 01:04:00,0.7335,0.73385,0.73345,0.73358,55600000.0
2008-07-31 01:05:00,0.7338,0.73395,0.7338,0.73395,24900000.0
2008-07-31 01:06:00,0.7339,0.73395,0.7339,0.73395,10400000.0
2008-07-31 01:07:00,0.7339,0.734,0.7339,0.73395,32100000.0
2008-07-31 01:08:00,0.7339,0.7339,0.7339,0.7339,3200000.0
2008-07-31 01:09:00,0.73385,0.7341,0.73385,0.7341,16000000.0
2008-07-31 01:10:00,0.73395,0.73395,0.73395,0.73395,3200000.0
2008-07-31 01:11:00,0.73382,0.73393,0.73356,0.73356,48000000.0
2008-07-31 01:12:00,0.7339,0.7341,0.7339,0.7341,15800000.0
2008-07-31 01:13:00,0.73387,0.7341,0.73372,0.73372,39600000.0
2008-07-31 01:14:00,0.7338,0.73414,0.73373,0.73378,88000000.0
2008-07-31 01:15:00,0.73395,0.73395,0.7339,0.7339,22600000.0
2008-07-31 01:16:00,0.73365,0.73392,0.73354,0.73392,28900000.0
2008-07-31 01:17:00,0.7339,0.73395,0.73385,0.73385,55000000.0
2008-07-31 01:18:00,0.73385,0.7339,0.7337,0.73375,90700000.0
2008-07-31 01:19:00,0.7338,0.73395,0.7338,0.73395,20200000.0
2008-07-31 01:20:00,0.73395,0.73405,0.7338,0.734,53200000.0
2008-07-31 01:21:00,0.734,0.73405,0.73395,0.73405,47700000.0
2008-07-31 01:22:00,0.7341,0.7342,0.734,0.7342,58600000.0
2008-07-31 01:23:00,0.7342,0.73445,0.7341,0.7344,69800000.0
2008-07-31 01:24:00,0.7345,0.7345,0.73445,0.7345,19200000.0
2008-07-31 01:25:00,0.7345,0.73455,0.7345,0.7345,19500000.0
2008-07-31 01:26:00,0.73425,0.7344,0.73415,0.73415,26600000.0
2008-07-31 01:27:00,0.7345,0.7345,0.73435,0.7345,101999998.0
2008-07-31 01:28:00,0.73402,0.7343,0.73397,0.7342,29500000.0
2008-07-31 01:29:00,0.73445,0.7345,0.73445,0.7345,7700000.0
2008-07-31 01:30:00,0.7345,0.7345,0.7344,0.7344,15000000.0
2008-07-31 01:31:00,0.7345,0.7345,0.7343,0.7344,85300000.0
2008-07-31 01:32:00,0.7344,0.73445,0.7343,0.73435,38800000.0
2008-07-31 01:33:00,0.7342,0.73443,0.73402,0.73443,75300000.0
2008-07-31 01:34:00,0.7343,0.7344,0.7343,0.7344,13700000.0
2008-07-31 01:35:00,0.73417,0.73445,0.73407,0.73407,29700000.0
2008-07-31 01:36:00,0.7344,0.7344,0.73425,0.73425,16600000.0
2008-07-31 01:37:00,0.73425,0.73425,0.73395,0.7341,92700000.0
2008-07-31 01:38:00,0.7341,0.7342,0.7341,0.7342,15700000.0
2008-07-31 01:39:00,0.7342,0.73425,0.7342,0.7342,48900000.0
2008-07-31 01:40:00,0.7342,0.73425,0.7342,0.73425,24800000.0
2008-07-31 01:41:00,0.73425,0.73425,0.73425,0.73425,15800000.0
2008-07-31 01:42:00,0.7338,0.73444,0.7338,0.73435,157500000.0
2008-07-31 01:43:00,0.73423,0.73423,0.73374,0.73408,200200000.0
2008-07-31 01:44:00,0.73425,0.73435,0.73425,0.7343,21200000.0
2008-07-31 01:45:00,0.7343,0.7344,0.7343,0.7344,55600000.0
2008-07-31 01:46:00,0.73405,0.73443,0.73394,0.73419,47600000.0
2008-07-31 01:47:00,0.73427,0.73432,0.7341,0.73421,25300000.0
2008-07-31 01:48:00,0.73445,0.73445,0.73445,0.73445,3200000.0
2008-07-31 01:49:00,0.73445,0.73445,0.73435,0.73435,18600000.0
2008-07-31 01:50:00,0.7344,0.73455,0.7344,0.7345,62200000.0
2008-07-31 01:51:00,0.73445,0.73445,0.7344,0.73445,16600000.0
2008-07-31 01:52:00,0.7345,0.7345,0.7345,0.7345,6700000.0
2008-07-31 01:53:00,0.7345,0.7346,0.7344,0.73445,53100000.0
2008-07-31 01:54:00,0.73445,0.73445,0.7343,0.7343,15700000.0
2008-07-31 01:55:00,0.7343,0.73445,0.7343,0.7343,37100000.0
2008-07-31 01:56:00,0.7343,0.7343,0.73425,0.73425,15400000.0
2008-07-31 01:57:00,0.73425,0.7343,0.73425,0.7343,15300000.0
2008-07-31 01:58:00,0.734,0.7342,0.73388,0.73394,50600000.0
2008-07-31 01:59:00,0.7343,0.7344,0.73425,0.7343,65400000.0
2008-07-31 02:00:00,0.7343,0.7343,0.7339,0.73395,240800000.0
2008-07-31 02:01:00,0.734,0.73415,0.734,0.73415,39600000.0
2008-07-31 02:02:00,0.7341,0.7342,0.7336,0.7339,92200000.0
2008-07-31 02:03:00,0.7339,0.734,0.7339,0.734,85800000.0
2008-07-31 02:04:00,0.734,0.734,0.7339,0.734,104000000.0
2008-07-31 02:05:00,0.734,0.7343,0.734,0.7343,38800000.0
2008-07-31 02:06:00,0.7342,0.7342,0.73365,0.73365,58500000.0
2008-07-31 02:07:00,0.7338,0.734,0.7338,0.7339,111400000.0
2008-07-31 02:08:00,0.7339,0.734,0.7338,0.734,12100000.0
2008-07-31 02:09:00,0.734,0.7341,0.734,0.7341,4000000.0
2008-07-31 02:10:00,0.7342,0.7344,0.7342,0.7342,73100000.0
2008-07-31 02:11:00,0.73425,0.7343,0.7342,0.7342,39700000.0
2008-07-31 02:12:00,0.7342,0.7342,0.7342,0.7342,9400000.0
2008-07-31 02:13:00,0.7342,0.73425,0.7341,0.73425,132900000.0
2008-07-31 02:14:00,0.73425,0.7344,0.7342,0.7342,63800000.0
2008-07-31 02:15:00,0.7342,0.7343,0.7342,0.7342,125500000.0
2008-07-31 02:16:00,0.7342,0.7342,0.7342,0.7342,11600000.0
2008-07-31 02:17:00,0.73415,0.7342,0.73395,0.7341,97900000.0
2008-07-31 02:18:00,0.7341,0.7341,0.7341,0.7341,50700000.0
2008-07-31 02:19:00,0.7341,0.7341,0.734,0.734,22100000.0
2008-07-31 02:20:00,0.734,0.7341,0.73375,0.734,150800000.0
2008-07-31 02:21:00,0.734,0.734,0.73375,0.7339,123300000.0
2008-07-31 02:22:00,0.7339,0.73395,0.7339,0.73395,35100000.0
2008-07-31 02:23:00,0.7339,0.73395,0.7339,0.73395,13400000.0
2008-07-31 02:24:00,0.7339,0.7344,0.73385,0.73385,57100000.0
2008-07-31 02:25:00,0.73385,0.734,0.73385,0.734,73300000.0
2008-07-31 02:26:00,0.73395,0.734,0.7338,0.7339,88400000.0
2008-07-31 02:27:00,0.7339,0.7339,0.7338,0.73385,22800000.0
2008-07-31 02:28:00,0.73385,0.73395,0.73385,0.7339,47800000.0
2008-07-31 02:29:00,0.73385,0.73385,0.7338,0.73385,31800000.0
2008-07-31 02:30:00,0.73385,0.7339,0.7338,0.7339,31600000.0
2008-07-31 02:31:00,0.73391,0.73407,0.73349,0.7339,65900000.0
2008-07-31 02:32:00,0.7336,0.73398,0.73356,0.73391,33400000.0
2008-07-31 02:33:00,0.73385,0.7339,0.7338,0.7338,57000000.0
2008-07-31 02:34:00,0.7338,0.73395,0.7338,0.73385,62500000.0
2008-07-31 02:35:00,0.7339,0.7339,0.7337,0.73375,72700000.0
2008-07-31 02:36:00,0.7337,0.7337,0.7335,0.7335,51500000.0
2008-07-31 02:37:00,0.73355,0.7338,0.73355,0.7337,156700000.0
2008-07-31 02:38:00,0.7337,0.73375,0.7337,0.7337,138900000.0
2008-07-31 02:39:00,0.7337,0.7337,0.7337,0.7337,86700000.0
2008-07-31 02:40:00,0.7337,0.7337,0.7337,0.7337,50900000.0
2008-07-31 02:41:00,0.7337,0.7337,0.7336,0.7336,50500000.0
2008-07-31 02:42:00,0.73365,0.7337,0.73365,0.7337,24700000.0
2008-07-31 02:43:00,0.7337,0.7337,0.7337,0.7337,1000000.0
2008-07-31 02:44:00,0.7337,0.7337,0.7337,0.7337,1000000.0
2008-07-31 02:45:00,0.7337,0.7337,0.7337,0.7337,6000000.0
2008-07-31 02:46:00,0.7337,0.7337,0.7337,0.7337,3000000.0
2008-07-31 02:47:00,0.7337,0.7337,0.73365,0.73365,44400000.0
2008-07-31 02:48:00,0.73365,0.73365,0.7336,0.7336,15900000.0
2008-07-31 02:49:00,0.73365,0.73365,0.73365,0.73365,20300000.0
2008-07-31 02:50:00,0.7337,0.7337,0.7337,0.7337,47500000.0
2008-07-31 02:51:00,0.7337,0.7337,0.7337,0.7337,15700000.0
2008-07-31 02:52:00,0.7337,0.7337,0.73355,0.7336,148900000.0
2008-07-31 02:53:00,0.7336,0.7336,0.7335,0.7335,122400000.0
2008-07-31 02:54:00,0.7335,0.7335,0.7328,0.73315,201300000.0
2008-07-31 02:55:00,0.7332,0.7332,0.73305,0.7331,72300000.0
2008-07-31 02:56:00,0.7331,0.73355,0.7331,0.7335,55200000.0
2008-07-31 02:57:00,0.7335,0.7335,0.7334,0.7334,47400000.0
2008-07-31 02:58:00,0.7335,0.7335,0.7332,0.7333,84000000.0
2008-07-31 02:59:00,0.7333,0.7335,0.7332,0.73325,235100000.0
2008-07-31 03:00:00,0.73325,0.7333,0.73305,0.7331,184700000.0
2008-07-31 03:01:00,0.7331,0.7331,0.7329,0.733,195800000.0
2008-07-31 03:02:00,0.733,0.733,0.7329,0.733,30300000.0
2008-07-31 03:03:00,0.733,0.733,0.733,0.733,45400000.0
2008-07-31 03:04:00,0.733,0.733,0.7328,0.7328,32500000.0
2008-07-31 03:05:00,0.7329,0.7329,0.7328,0.7328,15000000.0
2008-07-31 03:06:00,0.73263,0.73274,0.73253,0.73254,36200000.0
2008-07-31 03:07:00,0.7328,0.7328,0.73275,0.73275,52300000.0
2008-07-31 03:08:00,0.73275,0.73275,0.7324,0.73255,77900000.0
2008-07-31 03:09:00,0.73255,0.73265,0.7324,0.7325,102400000.0
2008-07-31 03:10:00,0.7325,0.73255,0.7325,0.7325,34200000.0
2008-07-31 03:11:00,0.7325,0.73255,0.7325,0.7325,73300000.0
2008-07-31 03:12:00,0.7325,0.7325,0.7325,0.7325,66400000.0
2008-07-31 03:13:00,0.73255,0.7328,0.73255,0.7328,33500000.0
2008-07-31 03:14:00,0.73285,0.7329,0.7328,0.7328,73000000.0
2008-07-31 03:15:00,0.7329,0.73295,0.7328,0.7329,99500002.0
2008-07-31 03:16:00,0.7329,0.733,0.7327,0.7328,320500002.0
2008-07-31 03:17:00,0.7328,0.7331,0.7328,0.733,250500002.0
2008-07-31 03:18:00,0.733,0.7333,0.733,0.7333,38100000.0
2008-07-31 03:19:00,0.7333,0.7333,0.7332,0.7333,42900000.0
2008-07-31 03:20:00,0.7333,0.7335,0.7331,0.73325,246299998.0
2008-07-31 03:21:00,0.73325,0.7333,0.7327,0.7333,88200000.0
2008-07-31 03:22:00,0.7333,0.7333,0.7332,0.7333,13000000.0
2008-07-31 03:23:00,0.73313,0.73332,0.73283,0.73295,274700000.0
2008-07-31 03:24:00,0.73309,0.73332,0.7329,0.73328,76500000.0
2008-07-31 03:25:00,0.7332,0.7332,0.733,0.7331,14300000.0
2008-07-31 03:26:00,0.7331,0.7336,0.73305,0.73305,81500000.0
2008-07-31 03:27:00,0.73305,0.7332,0.733,0.7331,260200000.0
2008-07-31 03:28:00,0.7331,0.7331,0.73295,0.733,58800000.0
2008-07-31 03:29:00,0.7328,0.7336,0.73275,0.7333,57700000.0
2008-07-31 03:30:00,0.73325,0.73325,0.7316,0.7324,385100000.0
2008-07-31 03:31:00,0.73235,0.7324,0.73195,0.7323,268100000.0
2008-07-31 03:32:00,0.7323,0.73325,0.7323,0.73305,183800000.0
2008-07-31 03:33:00,0.73305,0.73355,0.733,0.7335,107100000.0
2008-07-31 03:34:00,0.73345,0.7335,0.73275,0.7335,126100000.0
2008-07-31 03:35:00,0.73345,0.73345,0.73325,0.7333,72700000.0
2008-07-31 03:36:00,0.7333,0.7334,0.7333,0.7333,69100000.0
2008-07-31 03:37:00,0.7333,0.7333,0.7331,0.7332,86500000.0
2008-07-31 03:38:00,0.7333,0.73355,0.73325,0.73335,221800000.0
2008-07-31 03:39:00,0.73325,0.7335,0.733,0.7335,125700000.0
2008-07-31 03:40:00,0.7336,0.7336,0.7336,0.7336,7000000.0
2008-07-31 03:41:00,0.7336,0.7337,0.7333,0.7337,115400000.0
2008-07-31 03:42:00,0.7337,0.7338,0.7336,0.7338,233600000.0
2008-07-31 03:43:00,0.7338,0.7339,0.7337,0.7339,255000000.0
2008-07-31 03:44:00,0.7339,0.7342,0.7338,0.7342,339100000.0
2008-07-31 03:45:00,0.7342,0.7342,0.7341,0.7342,184800000.0
2008-07-31 03:46:00,0.7342,0.7346,0.7342,0.7343,323900000.0
2008-07-31 03:47:00,0.73435,0.7345,0.7343,0.7343,313500000.0
2008-07-31 03:48:00,0.7343,0.7344,0.7341,0.7341,339100000.0
2008-07-31 03:49:00,0.7341,0.7342,0.7341,0.7342,335100000.0
2008-07-31 03:50:00,0.7342,0.7343,0.7342,0.7342,137600000.0
2008-07-31 03:51:00,0.7342,0.7343,0.7342,0.7343,48200000.0
2008-07-31 03:52:00,0.7342,0.73435,0.7342,0.7343,142400000.0
2008-07-31 03:53:00,0.73435,0.73435,0.7343,0.7343,64400000.0
2008-07-31 03:54:00,0.7343,0.7343,0.7343,0.7343,38300000.0
2008-07-31 03:55:00,0.7343,0.7343,0.7343,0.7343,109100000.0
2008-07-31 03:56:00,0.7343,0.7345,0.7343,0.7344,207700000.0
2008-07-31 03:57:00,0.7344,0.7344,0.7344,0.7344,34600000.0
2008-07-31 03:58:00,0.7344,0.7344,0.7344,0.7344,88200000.0
2008-07-31 03:59:00,0.7344,0.7345,0.7344,0.7345,134100000.0
2008-07-31 04:00:00,0.7345,0.7345,0.7345,0.7345,120900000.0
2008-07-31 04:01:00,0.7345,0.7346,0.7345,0.73455,126400000.0
2008-07-31 04:02:00,0.73455,0.73495,0.7345,0.73495,127100000.0
2008-07-31 04:03:00,0.73495,0.7351,0.7346,0.7346,240300000.0
2008-07-31 04:04:00,0.7346,0.73465,0.7346,0.7346,78700000.0
2008-07-31 04:05:00,0.73455,0.73465,0.7341,0.7342,264200000.0
2008-07-31 04:06:00,0.7342,0.73425,0.7342,0.73425,15800000.0
2008-07-31 04:07:00,0.73425,0.7343,0.7342,0.73425,111600000.0
2008-07-31 04:08:00,0.73425,0.7343,0.7342,0.7342,152800000.0
2008-07-31 04:09:00,0.7342,0.7343,0.7342,0.7343,271899999.0
2008-07-31 04:10:00,0.7343,0.7345,0.7343,0.7344,26300000.0
2008-07-31 04:11:00,0.7343,0.7345,0.7343,0.7343,30300000.0
2008-07-31 04:12:00,0.7343,0.7343,0.7343,0.7343,7700000.0
2008-07-31 04:13:00,0.7343,0.7343,0.7343,0.7343,50600000.0
2008-07-31 04:14:00,0.7344,0.7349,0.73435,0.73455,108900000.0
2008-07-31 04:15:00,0.73455,0.73455,0.7345,0.7345,13500000.0
2008-07-31 04:16:00,0.7345,0.7345,0.7345,0.7345,25600000.0
2008-07-31 04:17:00,0.7345,0.7345,0.7345,0.7345,17000000.0
2008-07-31 04:18:00,0.7345,0.735,0.7345,0.7346,123100000.0
2008-07-31 04:19:00,0.73455,0.735,0.73455,0.735,138500000.0
2008-07-31 04:20:00,0.735,0.735,0.7347,0.7349,241300000.0
2008-07-31 04:21:00,0.735,0.735,0.7348,0.7348,31100000.0
2008-07-31 04:22:00,0.7348,0.735,0.7348,0.7349,91800000.0
2008-07-31 04:23:00,0.735,0.7351,0.735,0.7351,4000000.0
2008-07-31 04:24:00,0.7352,0.7352,0.7352,0.7352,1000000.0
2008-07-31 04:25:00,0.7352,0.7354,0.7351,0.7352,46400000.0
2008-07-31 04:26:00,0.73515,0.7352,0.7351,0.7352,106000000.0
2008-07-31 04:27:00,0.7352,0.7354,0.7352,0.7353,158200000.0
2008-07-31 04:28:00,0.7353,0.7353,0.7352,0.7352,27500000.0
2008-07-31 04:29:00,0.7352,0.7353,0.7352,0.7352,23900000.0
2008-07-31 04:30:00,0.7352,0.7352,0.7351,0.7352,132000001.0
2008-07-31 04:31:00,0.7352,0.7355,0.7352,0.7354,108200000.0
2008-07-31 04:32:00,0.7354,0.7354,0.7354,0.7354,7000000.0
2008-07-31 04:33:00,0.7354,0.7354,0.7354,0.7354,6000000.0
2008-07-31 04:34:00,0.7354,0.7354,0.7353,0.7353,3400000.0
2008-07-31 04:35:00,0.7353,0.7353,0.7352,0.7352,34000000.0
2008-07-31 04:36:00,0.7352,0.73525,0.7348,0.7349,68600000.0
2008-07-31 04:37:00,0.73485,0.7349,0.7348,0.7349,29000000.0
2008-07-31 04:38:00,0.7349,0.7349,0.7348,0.7348,65500000.0
2008-07-31 04:39:00,0.7348,0.7348,0.7347,0.7347,25700000.0
2008-07-31 04:40:00,0.73475,0.7348,0.73475,0.7348,5700000.0
2008-07-31 04:41:00,0.73425,0.73481,0.73422,0.7346,46100000.0
2008-07-31 04:42:00,0.7348,0.73485,0.7348,0.7348,10200000.0
2008-07-31 04:43:00,0.73485,0.73485,0.7348,0.7348,16200000.0
2008-07-31 04:44:00,0.7348,0.7349,0.7348,0.7349,74900000.0
2008-07-31 04:45:00,0.7349,0.7349,0.7349,0.7349,59100000.0
2008-07-31 04:46:00,0.7349,0.7349,0.7348,0.7348,58800000.0
2008-07-31 04:47:00,0.7348,0.7348,0.7347,0.7347,67000000.0
2008-07-31 04:48:00,0.7347,0.7347,0.7347,0.7347,31900000.0
2008-07-31 04:49:00,0.7347,0.7347,0.7347,0.7347,24800000.0
2008-07-31 04:50:00,0.7347,0.7347,0.7347,0.7347,15500000.0
2008-07-31 04:51:00,0.7347,0.7347,0.73465,0.7347,52700000.0
2008-07-31 04:52:00,0.7348,0.7348,0.7347,0.7347,104600000.0
2008-07-31 04:53:00,0.7347,0.7347,0.73465,0.7347,29000000.0
2008-07-31 04:54:00,0.7347,0.7347,0.7345,0.7345,288000000.0
2008-07-31 04:55:00,0.7345,0.7345,0.7344,0.7345,114200000.0
2008-07-31 04:56:00,0.7345,0.7345,0.73445,0.73445,59600000.0
2008-07-31 04:57:00,0.7344,0.7344,0.7343,0.7343,29200000.0
2008-07-31 04:58:00,0.7343,0.7343,0.7343,0.7343,24900000.0
2008-07-31 04:59:00,0.7343,0.7343,0.73415,0.73415,59500000.0
2008-07-31 05:00:00,0.73415,0.73415,0.73375,0.73405,123100000.0
2008-07-31 05:01:00,0.73405,0.73405,0.73365,0.7338,443700000.0
2008-07-31 05:02:00,0.7338,0.7338,0.7333,0.7333,389000001.0
2008-07-31 05:03:00,0.7334,0.7337,0.7334,0.7336,149400000.0
2008-07-31 05:04:00,0.7336,0.7336,0.7335,0.7336,32100000.0
2008-07-31 05:05:00,0.7336,0.7338,0.73345,0.7338,162500000.0
2008-07-31 05:06:00,0.73375,0.7341,0.73375,0.7341,210200000.0
2008-07-31 05:07:00,0.73405,0.7342,0.73405,0.7342,124300000.0
2008-07-31 05:08:00,0.7342,0.7344,0.7341,0.7344,137700000.0
2008-07-31 05:09:00,0.7344,0.7345,0.7342,0.73425,436599995.0
2008-07-31 05:10:00,0.73425,0.7344,0.73425,0.73435,90100000.0
2008-07-31 05:11:00,0.73435,0.7345,0.73425,0.73425,104400000.0
2008-07-31 05:12:00,0.73425,0.73425,0.73415,0.73415,28100000.0
2008-07-31 05:13:00,0.7341,0.73415,0.734,0.73415,116100000.0
2008-07-31 05:14:00,0.73415,0.73415,0.7341,0.7341,22400000.0
2008-07-31 05:15:00,0.7341,0.7341,0.7341,0.7341,14800000.0
2008-07-31 05:16:00,0.7341,0.7341,0.7341,0.7341,14500000.0
2008-07-31 05:17:00,0.7341,0.7341,0.7341,0.7341,29000000.0
2008-07-31 05:18:00,0.73372,0.73413,0.73372,0.73407,22600000.0
2008-07-31 05:19:00,0.7341,0.7342,0.7341,0.7342,55300000.0
2008-07-31 05:20:00,0.73406,0.73433,0.73387,0.73394,49800000.0
2008-07-31 05:21:00,0.73389,0.73416,0.73386,0.73405,46200000.0
2008-07-31 05:22:00,0.7341,0.73425,0.73375,0.73375,16100000.0
2008-07-31 05:23:00,0.7337,0.73427,0.7337,0.73388,57000000.0
2008-07-31 05:24:00,0.73415,0.73415,0.73415,0.73415,44900000.0
2008-07-31 05:25:00,0.7341,0.7342,0.7341,0.73415,71700003.0
2008-07-31 05:26:00,0.7342,0.7342,0.7341,0.7341,107700001.0
2008-07-31 05:27:00,0.7341,0.7341,0.7341,0.7341,45800000.0
2008-07-31 05:28:00,0.73405,0.73405,0.73405,0.73405,18299999.0
2008-07-31 05:29:00,0.73395,0.7343,0.73388,0.73389,105600000.0
2008-07-31 05:30:00,0.7339,0.7343,0.73384,0.73402,112700000.0
2008-07-31 05:31:00,0.7342,0.7344,0.73393,0.73437,151900000.0
2008-07-31 05:32:00,0.73405,0.73405,0.73405,0.73405,18200001.0
2008-07-31 05:33:00,0.73405,0.73405,0.73405,0.73405,18200001.0
2008-07-31 05:34:00,0.7342,0.7342,0.73405,0.73405,39400002.0
2008-07-31 05:35:00,0.73405,0.73405,0.73405,0.73405,33100001.0
2008-07-31 05:36:00,0.73405,0.7342,0.73405,0.73405,48500000.0
2008-07-31 05:37:00,0.73405,0.73405,0.73405,0.73405,17700000.0
2008-07-31 05:38:00,0.73415,0.73415,0.73415,0.73415,1000000.0
2008-07-31 05:39:00,0.7342,0.7342,0.7342,0.7342,2000000.0
2008-07-31 05:40:00,0.73415,0.7344,0.73415,0.7343,278200000.0
2008-07-31 05:41:00,0.7343,0.7343,0.7343,0.7343,6600000.0
2008-07-31 05:42:00,0.7343,0.7343,0.7343,0.7343,5000000.0
2008-07-31 05:43:00,0.7343,0.7344,0.73425,0.7343,92600000.0
2008-07-31 05:44:00,0.7342,0.7343,0.7342,0.7343,67500001.0
2008-07-31 05:45:00,0.73425,0.7343,0.73425,0.7343,18300000.0
2008-07-31 05:46:00,0.73425,0.7343,0.73425,0.7343,16800000.0
2008-07-31 05:47:00,0.7343,0.73435,0.73425,0.7343,11600000.0
2008-07-31 05:48:00,0.73435,0.7347,0.73435,0.7347,68300000.0
2008-07-31 05:49:00,0.7347,0.7347,0.73455,0.7346,50400000.0
2008-07-31 05:50:00,0.7346,0.7349,0.7346,0.7349,226300000.0
2008-07-31 05:51:00,0.7348,0.7348,0.73465,0.7347,58600000.0
2008-07-31 05:52:00,0.7348,0.7348,0.7347,0.7347,15900000.0
2008-07-31 05:53:00,0.7348,0.7348,0.7346,0.7348,151500000.0
2008-07-31 05:54:00,0.73465,0.7348,0.73465,0.7347,101900000.0
2008-07-31 05:55:00,0.7347,0.7347,0.73455,0.7347,15500000.0
2008-07-31 05:56:00,0.73455,0.7346,0.7345,0.7346,10200000.0
2008-07-31 05:57:00,0.7346,0.7346,0.73435,0.7345,95300000.0
2008-07-31 05:58:00,0.73445,0.73445,0.73445,0.73445,7000000.0
2008-07-31 05:59:00,0.73445,0.7345,0.73445,0.73445,21400000.0
2008-07-31 06:00:00,0.73445,0.73445,0.73425,0.73425,35000000.0
2008-07-31 06:01:00,0.73425,0.73425,0.73425,0.73425,9900000.0
2008-07-31 06:02:00,0.73425,0.73425,0.73425,0.73425,3300000.0
2008-07-31 06:03:00,0.734,0.73443,0.73391,0.73421,41200000.0
2008-07-31 06:04:00,0.73425,0.73425,0.73425,0.73425,15400000.0
2008-07-31 06:05:00,0.73425,0.73425,0.73425,0.73425,7900000.0
2008-07-31 06:06:00,0.73401,0.73439,0.73385,0.7339,30500000.0
2008-07-31 06:07:00,0.73383,0.73446,0.73382,0.73401,21400000.0
2008-07-31 06:08:00,0.73383,0.73428,0.73383,0.73428,5600000.0
2008-07-31 06:09:00,0.7343,0.7343,0.73425,0.73425,3000000.0
2008-07-31 06:10:00,0.73425,0.73425,0.73425,0.73425,2000000.0
2008-07-31 06:11:00,0.73431,0.73442,0.73334,0.73334,54300000.0
2008-07-31 06:12:00,0.7343,0.7343,0.73425,0.73425,2000000.0
2008-07-31 06:13:00,0.73388,0.73434,0.73387,0.73434,28000000.0
2008-07-31 06:14:00,0.73447,0.73447,0.73398,0.73406,15800000.0
2008-07-31 06:15:00,0.73425,0.73425,0.73425,0.73425,2000000.0
2008-07-31 06:16:00,0.7342,0.7342,0.7342,0.7342,19300000.0
2008-07-31 06:17:00,0.7342,0.7343,0.7342,0.7343,30400000.0
2008-07-31 06:18:00,0.73425,0.7343,0.73405,0.7341,40600000.0
2008-07-31 06:19:00,0.7341,0.7342,0.7341,0.7342,22700000.0
2008-07-31 06:20:00,0.7342,0.7346,0.7337,0.7337,227400000.0
2008-07-31 06:21:00,0.7337,0.73375,0.733,0.7332,556299998.0
2008-07-31 06:22:00,0.7332,0.7333,0.7328,0.7328,368300000.0
2008-07-31 06:23:00,0.7328,0.7329,0.7326,0.7326,271100000.0
2008-07-31 06:24:00,0.7326,0.73275,0.7326,0.7327,133999999.0
2008-07-31 06:25:00,0.7327,0.7328,0.73235,0.7324,232800000.0
2008-07-31 06:26:00,0.73245,0.73255,0.7324,0.73255,77200000.0
2008-07-31 06:27:00,0.73255,0.73275,0.7325,0.7327,207000000.0
2008-07-31 06:28:00,0.7327,0.7331,0.7327,0.733,238200000.0
2008-07-31 06:29:00,0.7329,0.733,0.73275,0.7329,182600000.0
2008-07-31 06:30:00,0.7329,0.7329,0.7328,0.7328,202200000.0
2008-07-31 06:31:00,0.7328,0.7329,0.73225,0.7324,552200000.0
2008-07-31 06:32:00,0.7324,0.733,0.7323,0.73295,273900000.0
2008-07-31 06:33:00,0.7329,0.733,0.7326,0.7328,207100000.0
2008-07-31 06:34:00,0.7328,0.73285,0.7324,0.7326,323700000.0
2008-07-31 06:35:00,0.7326,0.73265,0.7323,0.73235,349700000.0
2008-07-31 06:36:00,0.73235,0.7324,0.7321,0.73215,76100000.0
2008-07-31 06:37:00,0.73215,0.73255,0.73215,0.73235,142700000.0
2008-07-31 06:38:00,0.73235,0.7327,0.73235,0.7326,199700000.0
2008-07-31 06:39:00,0.7326,0.7327,0.7326,0.7326,44400000.0
2008-07-31 06:40:00,0.7326,0.7327,0.7326,0.7327,23600000.0
2008-07-31 06:41:00,0.7327,0.733,0.7325,0.73295,124200000.0
2008-07-31 06:42:00,0.733,0.7332,0.73295,0.7332,166700000.0
2008-07-31 06:43:00,0.7332,0.7332,0.7328,0.7328,106500000.0
2008-07-31 06:44:00,0.7329,0.7329,0.7324,0.7326,354399999.0
2008-07-31 06:45:00,0.73255,0.73275,0.7324,0.7325,79300000.0
2008-07-31 06:46:00,0.7325,0.73265,0.7324,0.7325,127899999.0
2008-07-31 06:47:00,0.7324,0.73245,0.7322,0.7323,72300000.0
2008-07-31 06:48:00,0.7323,0.7324,0.7318,0.7319,409400000.0
2008-07-31 06:49:00,0.7319,0.7321,0.7318,0.7321,219100000.0
2008-07-31 06:50:00,0.7321,0.7321,0.7317,0.7319,93900000.0
2008-07-31 06:51:00,0.7319,0.7319,0.7315,0.7316,259500000.0
2008-07-31 06:52:00,0.73165,0.7319,0.73165,0.7319,29400000.0
2008-07-31 06:53:00,0.7319,0.7322,0.7319,0.7322,98200000.0
2008-07-31 06:54:00,0.7322,0.7322,0.7321,0.7322,60200000.0
2008-07-31 06:55:00,0.7321,0.7321,0.732,0.7321,53800000.0
2008-07-31 06:56:00,0.7321,0.7321,0.7316,0.7317,392799999.0
2008-07-31 06:57:00,0.7317,0.7317,0.7314,0.7315,241600000.0
2008-07-31 06:58:00,0.7315,0.7315,0.7312,0.73125,266000000.0
2008-07-31 06:59:00,0.73125,0.7313,0.7312,0.7313,276200000.0
2008-07-31 07:00:00,0.7313,0.7313,0.73125,0.73125,23400000.0
2008-07-31 07:01:00,0.73125,0.7313,0.7309,0.7313,215600000.0
2008-07-31 07:02:00,0.7313,0.7316,0.7313,0.7316,165800000.0
2008-07-31 07:03:00,0.7316,0.7316,0.7316,0.7316,79800000.0
2008-07-31 07:04:00,0.7316,0.7317,0.7316,0.7316,103000002.0
2008-07-31 07:05:00,0.7315,0.7321,0.7315,0.732,169800000.0
2008-07-31 07:06:00,0.7321,0.7321,0.73195,0.732,84300000.0
2008-07-31 07:07:00,0.7321,0.7321,0.732,0.73205,138700000.0
2008-07-31 07:08:00,0.7321,0.7323,0.7321,0.7323,29200000.0
2008-07-31 07:09:00,0.7323,0.7324,0.7323,0.7324,116500000.0
2008-07-31 07:10:00,0.73235,0.7328,0.73235,0.7326,253500000.0
2008-07-31 07:11:00,0.7326,0.7327,0.7326,0.7327,115100000.0
2008-07-31 07:12:00,0.7327,0.7327,0.7326,0.7327,38500000.0
2008-07-31 07:13:00,0.7327,0.7327,0.7327,0.7327,56800000.0
2008-07-31 07:14:00,0.73265,0.7328,0.73245,0.7328,107399999.0
2008-07-31 07:15:00,0.73275,0.73275,0.7321,0.7322,120600000.0
2008-07-31 07:16:00,0.7322,0.7324,0.732,0.7323,123899999.0
2008-07-31 07:17:00,0.7323,0.73245,0.7323,0.73235,33500000.0
2008-07-31 07:18:00,0.73245,0.7326,0.73245,0.7325,47200000.0
2008-07-31 07:19:00,0.73235,0.7325,0.7323,0.7324,82700000.0
2008-07-31 07:20:00,0.7325,0.7325,0.7324,0.7325,35400000.0
2008-07-31 07:21:00,0.7325,0.7326,0.73225,0.7326,183000001.0
2008-07-31 07:22:00,0.7326,0.7326,0.7324,0.7325,85500000.0
2008-07-31 07:23:00,0.7325,0.7331,0.7325,0.7329,172100000.0
2008-07-31 07:24:00,0.7329,0.7332,0.7329,0.73315,225800000.0
2008-07-31 07:25:00,0.7331,0.7333,0.73305,0.7333,264300002.0
2008-07-31 07:26:00,0.7333,0.7333,0.7333,0.7333,37400000.0
2008-07-31 07:27:00,0.7333,0.7334,0.73325,0.73325,44100000.0
2008-07-31 07:28:00,0.73325,0.7333,0.73325,0.7333,55700000.0
2008-07-31 07:29:00,0.7333,0.7333,0.73325,0.73325,25900000.0
2008-07-31 07:30:00,0.73325,0.7333,0.73325,0.7333,28600000.0
2008-07-31 07:31:00,0.7333,0.7333,0.7333,0.7333,11300000.0
2008-07-31 07:32:00,0.7333,0.7334,0.7333,0.7333,27500000.0
2008-07-31 07:33:00,0.7333,0.7333,0.73305,0.73305,105299999.0
2008-07-31 07:34:00,0.73305,0.73305,0.733,0.733,28000000.0
2008-07-31 07:35:00,0.733,0.733,0.73275,0.7328,78700000.0
2008-07-31 07:36:00,0.7328,0.7329,0.7327,0.7329,218000000.0
2008-07-31 07:37:00,0.73295,0.73295,0.7329,0.7329,6800000.0
2008-07-31 07:38:00,0.7329,0.7329,0.73275,0.73275,30600000.0
2008-07-31 07:39:00,0.73275,0.73285,0.7327,0.7327,80000000.0
2008-07-31 07:40:00,0.73275,0.73285,0.73275,0.7328,46900000.0
2008-07-31 07:41:00,0.73236,0.73269,0.73226,0.73252,82400000.0
2008-07-31 07:42:00,0.73275,0.7328,0.73275,0.7328,6400000.0
2008-07-31 07:43:00,0.7328,0.7329,0.7328,0.7329,16700000.0
2008-07-31 07:44:00,0.73295,0.73325,0.73295,0.73305,55800000.0
2008-07-31 07:45:00,0.733,0.7331,0.733,0.7331,76900000.0
2008-07-31 07:46:00,0.733,0.733,0.733,0.733,9800000.0
2008-07-31 07:47:00,0.733,0.7331,0.7329,0.7329,91300000.0
2008-07-31 07:48:00,0.7328,0.7329,0.7328,0.7329,30500000.0
2008-07-31 07:49:00,0.7329,0.7329,0.7327,0.7327,91700000.0
2008-07-31 07:50:00,0.7327,0.7328,0.7326,0.7326,182600000.0
2008-07-31 07:51:00,0.7326,0.7328,0.7326,0.7327,221700000.0
2008-07-31 07:52:00,0.7327,0.7328,0.7327,0.73275,209200000.0
2008-07-31 07:53:00,0.7327,0.7328,0.7327,0.7327,210000000.0
2008-07-31 07:54:00,0.7327,0.7328,0.7327,0.7328,93400000.0
2008-07-31 07:55:00,0.7328,0.7328,0.7326,0.7326,30400000.0
2008-07-31 07:56:00,0.7326,0.7327,0.7326,0.7327,11600000.0
2008-07-31 07:57:00,0.7327,0.7328,0.7326,0.7326,122600000.0
2008-07-31 07:58:00,0.7326,0.7326,0.7326,0.7326,21400000.0
2008-07-31 07:59:00,0.7326,0.7327,0.7326,0.7327,38600000.0
2008-07-31 08:00:00,0.7327,0.7327,0.7325,0.7325,103300000.0
2008-07-31 08:01:00,0.7325,0.7325,0.73225,0.7323,152000000.0
2008-07-31 08:02:00,0.7323,0.7326,0.7323,0.7325,93700000.0
2008-07-31 08:03:00,0.7325,0.7325,0.73235,0.7324,74300000.0
2008-07-31 08:04:00,0.73245,0.7326,0.73245,0.73245,100300000.0
2008-07-31 08:05:00,0.73245,0.7326,0.73245,0.7326,28700000.0
2008-07-31 08:06:00,0.7326,0.7326,0.7326,0.7326,22700000.0
2008-07-31 08:07:00,0.73265,0.7327,0.73245,0.73245,56400000.0
2008-07-31 08:08:00,0.73245,0.7326,0.73245,0.73255,31700000.0
2008-07-31 08:09:00,0.73255,0.73265,0.73255,0.73265,14500000.0
2008-07-31 08:10:00,0.73265,0.73275,0.73265,0.73275,23000000.0
2008-07-31 08:11:00,0.7327,0.7329,0.7327,0.73275,38100000.0
2008-07-31 08:12:00,0.73275,0.73285,0.73275,0.7328,59200000.0
2008-07-31 08:13:00,0.7328,0.73305,0.7328,0.73305,118200000.0
2008-07-31 08:14:00,0.73305,0.7333,0.73305,0.7333,99400000.0
2008-07-31 08:15:00,0.7334,0.7335,0.7333,0.7335,72700000.0
2008-07-31 08:16:00,0.7335,0.7335,0.7334,0.73345,87600000.0
2008-07-31 08:17:00,0.7334,0.73355,0.7334,0.7334,66200000.0
2008-07-31 08:18:00,0.7334,0.7335,0.7334,0.7334,75900000.0
2008-07-31 08:19:00,0.7334,0.7335,0.7333,0.73345,59700000.0
2008-07-31 08:20:00,0.73345,0.7335,0.7334,0.73345,47300000.0
2008-07-31 08:21:00,0.7334,0.73345,0.7334,0.73345,14100000.0
2008-07-31 08:22:00,0.7334,0.7334,0.73325,0.73325,48600000.0
2008-07-31 08:23:00,0.73325,0.73355,0.73325,0.73355,63700000.0
2008-07-31 08:24:00,0.73355,0.7336,0.7335,0.7336,39000000.0
2008-07-31 08:25:00,0.7336,0.7337,0.73355,0.7336,220900000.0
2008-07-31 08:26:00,0.73355,0.73365,0.73355,0.7336,46800000.0
2008-07-31 08:27:00,0.7336,0.7337,0.7335,0.7335,267500000.0
2008-07-31 08:28:00,0.7335,0.7335,0.7334,0.7334,42800000.0
2008-07-31 08:29:00,0.7334,0.7334,0.73315,0.7333,233200001.0
2008-07-31 08:30:00,0.73335,0.7334,0.73325,0.7334,52100000.0
2008-07-31 08:31:00,0.7334,0.7339,0.7334,0.7339,165400000.0
2008-07-31 08:32:00,0.7339,0.7341,0.7339,0.73405,124500000.0
2008-07-31 08:33:00,0.734,0.734,0.7338,0.7338,108100000.0
2008-07-31 08:34:00,0.7339,0.7341,0.7339,0.734,157000000.0
2008-07-31 08:35:00,0.734,0.73405,0.7338,0.73385,89100000.0
2008-07-31 08:36:00,0.7338,0.734,0.7338,0.734,69600000.0
2008-07-31 08:37:00,0.734,0.734,0.7338,0.7338,276700000.0
2008-07-31 08:38:00,0.7338,0.734,0.7338,0.734,186100000.0
2008-07-31 08:39:00,0.7339,0.7341,0.7339,0.734,98400000.0
2008-07-31 08:40:00,0.734,0.7342,0.7339,0.7342,266300000.0
2008-07-31 08:41:00,0.7342,0.7343,0.7342,0.7342,75100000.0
2008-07-31 08:42:00,0.7343,0.7343,0.7342,0.7343,88000000.0
2008-07-31 08:43:00,0.7343,0.7344,0.7343,0.7344,24000000.0
2008-07-31 08:44:00,0.7344,0.7344,0.7342,0.7342,47700000.0
2008-07-31 08:45:00,0.7342,0.7345,0.7342,0.7345,136400000.0
2008-07-31 08:46:00,0.7345,0.7346,0.7343,0.7344,162000000.0
2008-07-31 08:47:00,0.7343,0.7344,0.7343,0.7344,111200000.0
2008-07-31 08:48:00,0.7344,0.7344,0.7344,0.7344,34700000.0
2008-07-31 08:49:00,0.7344,0.7344,0.7343,0.7343,98600000.0
2008-07-31 08:50:00,0.7343,0.7345,0.7339,0.734,236400000.0
2008-07-31 08:51:00,0.734,0.7344,0.7338,0.7343,65400000.0
2008-07-31 08:52:00,0.7342,0.7345,0.7342,0.7345,90200000.0
2008-07-31 08:53:00,0.7345,0.7345,0.7345,0.7345,107500000.0
2008-07-31 08:54:00,0.7345,0.7345,0.7344,0.7345,22400000.0
2008-07-31 08:55:00,0.7345,0.7345,0.7343,0.7343,28400000.0
2008-07-31 08:56:00,0.7343,0.7343,0.7343,0.7343,7200000.0
2008-07-31 08:57:00,0.7343,0.7346,0.7342,0.7343,216700000.0
2008-07-31 08:58:00,0.73435,0.7345,0.7343,0.7343,102400000.0
2008-07-31 08:59:00,0.7343,0.7343,0.7341,0.73415,174300000.0
2008-07-31 09:00:00,0.7342,0.73465,0.7342,0.73465,236700000.0
2008-07-31 09:01:00,0.7347,0.7352,0.7347,0.7348,155300000.0
2008-07-31 09:02:00,0.73485,0.7352,0.7348,0.735,232600000.0
2008-07-31 09:03:00,0.735,0.735,0.7349,0.7349,215000000.0
2008-07-31 09:04:00,0.7349,0.7349,0.73485,0.73485,143600000.0
2008-07-31 09:05:00,0.7348,0.7349,0.7347,0.7347,366600000.0
2008-07-31 09:06:00,0.7347,0.73475,0.7347,0.73475,73200000.0
2008-07-31 09:07:00,0.73475,0.7349,0.7347,0.7349,86900000.0
2008-07-31 09:08:00,0.7349,0.7349,0.7347,0.7347,60200000.0
2008-07-31 09:09:00,0.73465,0.73465,0.7345,0.7345,149800000.0
2008-07-31 09:10:00,0.7345,0.73485,0.7345,0.7347,187600000.0
2008-07-31 09:11:00,0.7347,0.73475,0.7345,0.7347,163000000.0
2008-07-31 09:12:00,0.7346,0.73485,0.7346,0.73465,194600000.0
2008-07-31 09:13:00,0.7346,0.7346,0.7346,0.7346,12400000.0
2008-07-31 09:14:00,0.7347,0.7347,0.7346,0.7347,54400000.0
2008-07-31 09:15:00,0.7346,0.7346,0.7345,0.7345,28500000.0
2008-07-31 09:16:00,0.73455,0.73455,0.7345,0.7345,20000000.0
2008-07-31 09:17:00,0.73455,0.7346,0.7345,0.73455,87100000.0
2008-07-31 09:18:00,0.73455,0.7347,0.7345,0.73465,57500000.0
2008-07-31 09:19:00,0.7346,0.7346,0.7346,0.7346,23600000.0
2008-07-31 09:20:00,0.7346,0.7346,0.7341,0.7343,223900000.0
2008-07-31 09:21:00,0.7343,0.7343,0.734,0.7341,100200000.0
2008-07-31 09:22:00,0.7341,0.7342,0.73405,0.7342,81500000.0
2008-07-31 09:23:00,0.7342,0.73435,0.7341,0.7341,37900000.0
2008-07-31 09:24:00,0.7341,0.73425,0.7341,0.7342,46400000.0
2008-07-31 09:25:00,0.7342,0.7342,0.7341,0.7342,13000000.0
2008-07-31 09:26:00,0.7342,0.7342,0.734,0.734,76300000.0
2008-07-31 09:27:00,0.734,0.73405,0.7339,0.734,131799999.0
2008-07-31 09:28:00,0.734,0.7341,0.7338,0.7339,186500000.0
2008-07-31 09:29:00,0.7339,0.734,0.7337,0.7337,192900000.0
2008-07-31 09:30:00,0.7337,0.73385,0.7336,0.7337,50800000.0
2008-07-31 09:31:00,0.7337,0.7338,0.7337,0.7338,32200000.0
2008-07-31 09:32:00,0.7338,0.734,0.7338,0.7338,68100000.0
2008-07-31 09:33:00,0.7338,0.7339,0.7337,0.73385,109700000.0
2008-07-31 09:34:00,0.734,0.734,0.734,0.734,1000000.0
2008-07-31 09:35:00,0.7339,0.7343,0.7339,0.7343,341000000.0
2008-07-31 09:36:00,0.7343,0.7346,0.73425,0.7345,204700000.0
2008-07-31 09:37:00,0.7344,0.7347,0.7344,0.7347,178600000.0
2008-07-31 09:38:00,0.7347,0.7349,0.73445,0.7345,250100000.0
2008-07-31 09:39:00,0.73445,0.7345,0.7344,0.7345,13200000.0
2008-07-31 09:40:00,0.7345,0.7347,0.7345,0.7347,32900000.0
2008-07-31 09:41:00,0.73445,0.73445,0.7343,0.73445,87400000.0
2008-07-31 09:42:00,0.73445,0.7345,0.73445,0.7345,6900000.0
2008-07-31 09:43:00,0.7345,0.7348,0.7345,0.7346,105200000.0
2008-07-31 09:44:00,0.73455,0.73465,0.73455,0.73465,6000000.0
2008-07-31 09:45:00,0.7346,0.73465,0.7345,0.7345,54300000.0
2008-07-31 09:46:00,0.7345,0.7345,0.7344,0.7344,38500000.0
2008-07-31 09:47:00,0.7344,0.7344,0.734,0.734,131500000.0
2008-07-31 09:48:00,0.734,0.734,0.7338,0.7339,174900000.0
2008-07-31 09:49:00,0.7339,0.7339,0.7337,0.73375,66900000.0
2008-07-31 09:50:00,0.7339,0.734,0.7338,0.7339,187500000.0
2008-07-31 09:51:00,0.7339,0.7339,0.7339,0.7339,89000000.0
2008-07-31 09:52:00,0.7339,0.7339,0.7338,0.7339,148300000.0
2008-07-31 09:53:00,0.7339,0.7339,0.7339,0.7339,95100000.0
2008-07-31 09:54:00,0.7339,0.7339,0.7339,0.7339,138200000.0
2008-07-31 09:55:00,0.7339,0.73395,0.7338,0.7339,105100000.0
2008-07-31 09:56:00,0.7339,0.734,0.7338,0.734,217000000.0
2008-07-31 09:57:00,0.73405,0.73425,0.73405,0.73425,11000000.0
2008-07-31 09:58:00,0.7343,0.7343,0.734,0.73405,42800000.0
2008-07-31 09:59:00,0.7341,0.73425,0.73405,0.7341,68200000.0
2008-07-31 10:00:00,0.7341,0.73415,0.7341,0.7341,8800000.0
2008-07-31 10:01:00,0.73374,0.73421,0.73366,0.73374,32800000.0
2008-07-31 10:02:00,0.7341,0.7341,0.7341,0.7341,9400000.0
2008-07-31 10:03:00,0.734,0.73415,0.734,0.73415,37300000.0
2008-07-31 10:04:00,0.73415,0.73415,0.7341,0.7341,32800000.0
2008-07-31 10:05:00,0.7341,0.7341,0.7341,0.7341,2200000.0
2008-07-31 10:06:00,0.73425,0.73425,0.7341,0.7342,302800000.0
2008-07-31 10:07:00,0.7342,0.7342,0.7341,0.7342,35900000.0
2008-07-31 10:08:00,0.7342,0.7342,0.7342,0.7342,1000000.0
2008-07-31 10:09:00,0.7342,0.7342,0.734,0.73415,157900000.0
2008-07-31 10:10:00,0.7341,0.73415,0.734,0.7341,80600000.0
2008-07-31 10:11:00,0.7341,0.7341,0.73395,0.734,54300000.0
2008-07-31 10:12:00,0.73405,0.73435,0.73405,0.73435,120700000.0
2008-07-31 10:13:00,0.73435,0.73435,0.73425,0.73425,5000000.0
2008-07-31 10:14:00,0.7342,0.7342,0.7342,0.7342,74100000.0
2008-07-31 10:15:00,0.7342,0.7342,0.7342,0.7342,45900000.0
2008-07-31 10:16:00,0.73425,0.7345,0.7342,0.73425,35600000.0
2008-07-31 10:17:00,0.7342,0.73425,0.7342,0.7342,54600000.0
2008-07-31 10:18:00,0.7342,0.7345,0.7342,0.73435,159100000.0
2008-07-31 10:19:00,0.7344,0.73445,0.7343,0.7344,95600000.0
2008-07-31 10:20:00,0.7344,0.7344,0.7343,0.7343,62800000.0
2008-07-31 10:21:00,0.7343,0.7343,0.7342,0.73425,144200000.0
2008-07-31 10:22:00,0.73425,0.73425,0.7342,0.73425,17600000.0
2008-07-31 10:23:00,0.73425,0.7343,0.7342,0.73425,19600000.0
2008-07-31 10:24:00,0.73425,0.73435,0.73425,0.7343,11800000.0
2008-07-31 10:25:00,0.73425,0.73425,0.7339,0.73395,102900002.0
2008-07-31 10:26:00,0.734,0.73405,0.7339,0.7339,79400000.0
2008-07-31 10:27:00,0.7339,0.73405,0.7338,0.7339,226200000.0
2008-07-31 10:28:00,0.73385,0.73395,0.7338,0.73385,105400000.0
2008-07-31 10:29:00,0.73385,0.7339,0.73385,0.7339,15400000.0
2008-07-31 10:30:00,0.7338,0.7338,0.7338,0.7338,3600000.0
2008-07-31 10:31:00,0.7339,0.7339,0.7338,0.7339,10900000.0
2008-07-31 10:32:00,0.7339,0.7339,0.7339,0.7339,1300000.0
2008-07-31 10:33:00,0.7339,0.7339,0.7338,0.7338,19100000.0
2008-07-31 10:34:00,0.7338,0.73385,0.7338,0.7338,460700000.0
2008-07-31 10:35:00,0.7338,0.7339,0.7337,0.7337,124300000.0
2008-07-31 10:36:00,0.7337,0.73385,0.7337,0.73385,55500000.0
2008-07-31 10:37:00,0.73389,0.73396,0.7335,0.73387,112800000.0
2008-07-31 10:38:00,0.73361,0.73395,0.73338,0.73364,175400000.0
2008-07-31 10:39:00,0.7338,0.73385,0.7338,0.7338,11700000.0
2008-07-31 10:40:00,0.73385,0.7339,0.7338,0.7339,40700000.0
2008-07-31 10:41:00,0.7341,0.7342,0.734,0.734,42400000.0
2008-07-31 10:42:00,0.73405,0.7342,0.73405,0.7341,89200000.0
2008-07-31 10:43:00,0.7341,0.73415,0.734,0.73405,21400000.0
2008-07-31 10:44:00,0.73405,0.7343,0.73405,0.7343,47500000.0
2008-07-31 10:45:00,0.7343,0.7343,0.7338,0.7338,130300000.0
2008-07-31 10:46:00,0.73385,0.73385,0.7338,0.7338,3900000.0
2008-07-31 10:47:00,0.7338,0.7339,0.7338,0.7338,79500000.0
2008-07-31 10:48:00,0.7338,0.73385,0.7338,0.7338,90200000.0
2008-07-31 10:49:00,0.7338,0.7339,0.73365,0.7338,188800000.0
2008-07-31 10:50:00,0.73375,0.7338,0.7336,0.7338,109000000.0
2008-07-31 10:51:00,0.7338,0.7341,0.7337,0.7341,154700000.0
2008-07-31 10:52:00,0.7341,0.7341,0.7337,0.7337,188100000.0
2008-07-31 10:53:00,0.73375,0.7338,0.7337,0.7337,136600000.0
2008-07-31 10:54:00,0.7337,0.7338,0.7337,0.7338,158000000.0
2008-07-31 10:55:00,0.7338,0.7338,0.7337,0.7337,84400000.0
2008-07-31 10:56:00,0.7336,0.7337,0.7335,0.7336,46200000.0
2008-07-31 10:57:00,0.7336,0.7336,0.7335,0.7336,70100000.0
2008-07-31 10:58:00,0.7336,0.7336,0.7334,0.7334,58500000.0
2008-07-31 10:59:00,0.7334,0.7335,0.73325,0.73345,89900000.0
2008-07-31 11:00:00,0.73345,0.7335,0.7334,0.7334,34000000.0
2008-07-31 11:01:00,0.7334,0.7335,0.7334,0.7335,50700000.0
2008-07-31 11:02:00,0.7335,0.73355,0.7334,0.7334,46500000.0
2008-07-31 11:03:00,0.7334,0.7335,0.7334,0.7335,84000000.0
2008-07-31 11:04:00,0.7335,0.7335,0.7333,0.7333,95200000.0
2008-07-31 11:05:00,0.7334,0.7334,0.7332,0.7333,177700000.0
2008-07-31 11:06:00,0.7333,0.73335,0.7333,0.7333,222700000.0
2008-07-31 11:07:00,0.73335,0.73335,0.7332,0.7332,86200000.0
2008-07-31 11:08:00,0.7332,0.7334,0.7332,0.73335,36200000.0
2008-07-31 11:09:00,0.7332,0.7333,0.7332,0.7333,110600000.0
2008-07-31 11:10:00,0.73325,0.7333,0.73325,0.7333,7400000.0
2008-07-31 11:11:00,0.7333,0.7334,0.7333,0.73335,58900000.0
2008-07-31 11:12:00,0.7334,0.7334,0.7334,0.7334,33700000.0
2008-07-31 11:13:00,0.7334,0.73345,0.7334,0.73345,60500000.0
2008-07-31 11:14:00,0.7335,0.7335,0.7335,0.7335,7800000.0
2008-07-31 11:15:00,0.7335,0.7335,0.7335,0.7335,11300000.0
2008-07-31 11:16:00,0.7335,0.7335,0.7335,0.7335,28800000.0
2008-07-31 11:17:00,0.7335,0.7335,0.7333,0.7334,38600000.0
2008-07-31 11:18:00,0.7334,0.7334,0.7334,0.7334,42600000.0
2008-07-31 11:19:00,0.7334,0.7334,0.7334,0.7334,85000000.0
2008-07-31 11:20:00,0.7334,0.7335,0.7334,0.7335,34700000.0
2008-07-31 11:21:00,0.7335,0.7335,0.7335,0.7335,16600000.0
2008-07-31 11:22:00,0.7335,0.7335,0.7335,0.7335,60300000.0
2008-07-31 11:23:00,0.7335,0.73365,0.7335,0.73365,143400000.0
2008-07-31 11:24:00,0.73365,0.7338,0.73365,0.7338,94600000.0
2008-07-31 11:25:00,0.7338,0.7338,0.7337,0.7338,115600000.0
2008-07-31 11:26:00,0.7338,0.7338,0.7337,0.7337,88700000.0
2008-07-31 11:27:00,0.7337,0.7337,0.7337,0.7337,29600000.0
2008-07-31 11:28:00,0.7337,0.7337,0.7337,0.7337,34800000.0
2008-07-31 11:29:00,0.7337,0.7338,0.7337,0.7338,68800000.0
2008-07-31 11:30:00,0.7338,0.73385,0.7338,0.73385,184300000.0
2008-07-31 11:31:00,0.7338,0.7338,0.7335,0.7335,134300000.0
2008-07-31 11:32:00,0.7335,0.73355,0.7335,0.73355,32100000.0
2008-07-31 11:33:00,0.73355,0.73355,0.7335,0.7335,6800000.0
2008-07-31 11:34:00,0.7335,0.7338,0.733,0.7333,271100000.0
2008-07-31 11:35:00,0.7332,0.7335,0.7331,0.7334,91700000.0
2008-07-31 11:36:00,0.7334,0.7334,0.7334,0.7334,13100000.0
2008-07-31 11:37:00,0.7333,0.7334,0.7332,0.7332,130200000.0
2008-07-31 11:38:00,0.7332,0.7333,0.7332,0.7333,27700000.0
2008-07-31 11:39:00,0.73326,0.73348,0.73289,0.73289,201600000.0
2008-07-31 11:40:00,0.7333,0.7333,0.7332,0.7332,104600000.0
2008-07-31 11:41:00,0.7332,0.7333,0.73315,0.7332,82500000.0
2008-07-31 11:42:00,0.73315,0.7332,0.73315,0.7332,13000000.0
2008-07-31 11:43:00,0.7332,0.73325,0.7332,0.73325,13600000.0
2008-07-31 11:44:00,0.73325,0.7334,0.7332,0.73325,107800000.0
2008-07-31 11:45:00,0.73325,0.73325,0.73325,0.73325,5700000.0
2008-07-31 11:46:00,0.73325,0.73325,0.7332,0.7332,28700000.0
2008-07-31 11:47:00,0.7332,0.7333,0.7331,0.7331,41500000.0
2008-07-31 11:48:00,0.73315,0.7332,0.7331,0.7332,82800000.0
2008-07-31 11:49:00,0.7331,0.73315,0.7331,0.7331,63700000.0
2008-07-31 11:50:00,0.73315,0.7333,0.733,0.7333,178300000.0
2008-07-31 11:51:00,0.7332,0.7334,0.7332,0.7333,119300000.0
2008-07-31 11:52:00,0.7333,0.7333,0.7331,0.73325,78900000.0
2008-07-31 11:53:00,0.7332,0.7333,0.7331,0.7331,124000001.0
2008-07-31 11:54:00,0.7331,0.7331,0.7331,0.7331,4000000.0
2008-07-31 11:55:00,0.7331,0.73315,0.7331,0.7331,47200000.0
2008-07-31 11:56:00,0.7331,0.7331,0.733,0.7331,77500000.0
2008-07-31 11:57:00,0.7331,0.73315,0.7331,0.73315,24500000.0
2008-07-31 11:58:00,0.7331,0.73315,0.73305,0.73305,23600000.0
2008-07-31 11:59:00,0.7331,0.7331,0.73305,0.7331,5400000.0
2008-07-31 12:00:00,0.73305,0.7331,0.73305,0.73305,4400000.0
2008-07-31 12:01:00,0.73305,0.73305,0.733,0.733,39600000.0
2008-07-31 12:02:00,0.733,0.733,0.733,0.733,3200000.0
2008-07-31 12:03:00,0.733,0.733,0.733,0.733,4800000.0
2008-07-31 12:04:00,0.7331,0.7332,0.733,0.733,11600000.0
2008-07-31 12:05:00,0.73266,0.73322,0.73255,0.73265,207000000.0
2008-07-31 12:06:00,0.7331,0.7331,0.7331,0.7331,3000000.0
2008-07-31 12:07:00,0.7331,0.7331,0.733,0.7331,40100000.0
2008-07-31 12:08:00,0.7331,0.7331,0.7327,0.73275,82700000.0
2008-07-31 12:09:00,0.73275,0.73275,0.7325,0.73255,16700000.0
2008-07-31 12:10:00,0.73255,0.73255,0.73245,0.73255,33200000.0
2008-07-31 12:11:00,0.73255,0.73255,0.73245,0.7325,44100000.0
2008-07-31 12:12:00,0.7325,0.7325,0.7325,0.7325,21000000.0
2008-07-31 12:13:00,0.7325,0.73255,0.7325,0.73255,4100000.0
2008-07-31 12:14:00,0.7326,0.73275,0.7326,0.73275,10400000.0
2008-07-31 12:15:00,0.73275,0.7328,0.7327,0.7327,30900000.0
2008-07-31 12:16:00,0.7327,0.7327,0.7326,0.7326,15600000.0
2008-07-31 12:17:00,0.7326,0.7326,0.73255,0.7326,7300000.0
2008-07-31 12:18:00,0.7326,0.7326,0.73255,0.73255,6000000.0
2008-07-31 12:19:00,0.73255,0.73255,0.73255,0.73255,5300000.0
2008-07-31 12:20:00,0.73255,0.73265,0.7325,0.73265,34800000.0
2008-07-31 12:21:00,0.73265,0.73265,0.7326,0.73265,16700000.0
2008-07-31 12:22:00,0.73265,0.73265,0.7325,0.7325,11600000.0
2008-07-31 12:23:00,0.7325,0.73265,0.7325,0.73265,10300000.0
2008-07-31 12:24:00,0.73248,0.73279,0.73209,0.73279,129300000.0
2008-07-31 12:25:00,0.73265,0.73265,0.73265,0.73265,4800000.0
2008-07-31 12:26:00,0.7325,0.7325,0.7324,0.7324,17100000.0
2008-07-31 12:27:00,0.7324,0.7324,0.7323,0.7324,23600000.0
2008-07-31 12:28:00,0.7324,0.7324,0.73225,0.73225,6500000.0
2008-07-31 12:29:00,0.73225,0.7325,0.732,0.7323,215200000.0
2008-07-31 12:30:00,0.73225,0.7323,0.7322,0.7323,164900000.0
2008-07-31 12:31:00,0.73225,0.7323,0.7322,0.7323,16200000.0
2008-07-31 12:32:00,0.73225,0.7323,0.73225,0.7323,25700000.0
2008-07-31 12:33:00,0.7323,0.73235,0.7323,0.73235,9100000.0
2008-07-31 12:34:00,0.73235,0.7324,0.73205,0.73215,87100000.0
2008-07-31 12:35:00,0.7322,0.73225,0.73205,0.73225,53700000.0
2008-07-31 12:36:00,0.73225,0.7324,0.73225,0.73235,24100000.0
2008-07-31 12:37:00,0.7324,0.73265,0.7324,0.7325,38200000.0
2008-07-31 12:38:00,0.7326,0.7328,0.73245,0.7328,168399999.0
2008-07-31 12:39:00,0.7328,0.733,0.73275,0.73285,95200000.0
2008-07-31 12:40:00,0.733,0.733,0.7329,0.73295,16400000.0
2008-07-31 12:41:00,0.73295,0.7332,0.73295,0.73315,128500000.0
2008-07-31 12:42:00,0.7332,0.7333,0.7331,0.7332,123200000.0
2008-07-31 12:43:00,0.7332,0.7333,0.73315,0.7332,71700000.0
2008-07-31 12:44:00,0.7332,0.7333,0.7332,0.7332,51700000.0
2008-07-31 12:45:00,0.7332,0.73365,0.7332,0.7335,264500000.0
2008-07-31 12:46:00,0.7335,0.7339,0.7335,0.7338,295699999.0
2008-07-31 12:47:00,0.7338,0.7338,0.73365,0.73365,23800000.0
2008-07-31 12:48:00,0.73365,0.7337,0.7335,0.73365,78700000.0
2008-07-31 12:49:00,0.7337,0.7339,0.7336,0.7336,174100000.0
2008-07-31 12:50:00,0.7336,0.7337,0.73335,0.7336,258100000.0
2008-07-31 12:51:00,0.7336,0.7336,0.7336,0.7336,6000000.0
2008-07-31 12:52:00,0.7336,0.7336,0.73305,0.7332,185200000.0
2008-07-31 12:53:00,0.7332,0.7332,0.73315,0.73315,33400000.0
2008-07-31 12:54:00,0.7332,0.7332,0.73315,0.73315,28400000.0
2008-07-31 12:55:00,0.7332,0.7333,0.7332,0.7332,56900000.0
2008-07-31 12:56:00,0.73325,0.73325,0.73315,0.7332,55100000.0
2008-07-31 12:57:00,0.7332,0.7332,0.7331,0.7331,30700000.0
2008-07-31 12:58:00,0.7331,0.7332,0.7331,0.7332,123200000.0
2008-07-31 12:59:00,0.73315,0.7332,0.7331,0.7331,82200000.0
2008-07-31 13:00:00,0.7331,0.7332,0.7331,0.7332,33400000.0
2008-07-31 13:01:00,0.7332,0.7332,0.73315,0.7332,18900000.0
2008-07-31 13:02:00,0.73315,0.7332,0.73315,0.7332,5000000.0
2008-07-31 13:03:00,0.7332,0.7332,0.73315,0.7332,55500000.0
2008-07-31 13:04:00,0.7332,0.7332,0.7329,0.733,134500000.0
2008-07-31 13:05:00,0.733,0.733,0.733,0.733,28000000.0
2008-07-31 13:06:00,0.733,0.7331,0.73295,0.733,77300000.0
2008-07-31 13:07:00,0.733,0.733,0.733,0.733,68000000.0
2008-07-31 13:08:00,0.733,0.7332,0.733,0.7331,100700000.0
2008-07-31 13:09:00,0.7331,0.7332,0.7331,0.7332,66800000.0
2008-07-31 13:10:00,0.7332,0.7332,0.73315,0.7332,37400000.0
2008-07-31 13:11:00,0.7332,0.73345,0.7332,0.7333,153800000.0
2008-07-31 13:12:00,0.7333,0.7333,0.73325,0.7333,33200000.0
2008-07-31 13:13:00,0.7333,0.73335,0.73325,0.73325,14500000.0
2008-07-31 13:14:00,0.73335,0.7334,0.7332,0.7333,106100000.0
2008-07-31 13:15:00,0.7333,0.73335,0.7332,0.73325,233100000.0
2008-07-31 13:16:00,0.73325,0.73325,0.73325,0.73325,3700000.0
2008-07-31 13:17:00,0.73325,0.7333,0.7331,0.7331,465200000.0
2008-07-31 13:18:00,0.7331,0.73325,0.73305,0.73305,194800000.0
2008-07-31 13:19:00,0.73305,0.7331,0.73295,0.733,386000000.0
2008-07-31 13:20:00,0.733,0.733,0.73275,0.7328,123500000.0
2008-07-31 13:21:00,0.7328,0.733,0.7328,0.7328,52700000.0
2008-07-31 13:22:00,0.7328,0.73285,0.7328,0.73285,92000000.0
2008-07-31 13:23:00,0.73285,0.73285,0.73285,0.73285,1700000.0
2008-07-31 13:24:00,0.7328,0.7331,0.7328,0.7328,147600000.0
2008-07-31 13:25:00,0.7328,0.733,0.7328,0.7329,90100000.0
2008-07-31 13:26:00,0.7329,0.7329,0.7328,0.7328,38700000.0
2008-07-31 13:27:00,0.7328,0.7328,0.7328,0.7328,33500000.0
2008-07-31 13:28:00,0.7328,0.7328,0.73275,0.7328,87300000.0
2008-07-31 13:29:00,0.7328,0.7329,0.73275,0.7328,91600000.0
2008-07-31 13:30:00,0.73285,0.73305,0.73275,0.733,564500000.0
2008-07-31 13:31:00,0.73305,0.73305,0.733,0.733,19500000.0
2008-07-31 13:32:00,0.733,0.73305,0.73295,0.73295,95000000.0
2008-07-31 13:33:00,0.73305,0.7331,0.73295,0.733,55800000.0
2008-07-31 13:34:00,0.7331,0.7331,0.73285,0.73285,67300000.0
2008-07-31 13:35:00,0.73285,0.73285,0.7328,0.7328,27300000.0
2008-07-31 13:36:00,0.7328,0.7329,0.7328,0.7329,31400000.0
2008-07-31 13:37:00,0.7329,0.7332,0.73285,0.73285,79300000.0
2008-07-31 13:38:00,0.73285,0.7329,0.73285,0.7329,7000000.0
2008-07-31 13:39:00,0.7329,0.7329,0.7329,0.7329,12200000.0
2008-07-31 13:40:00,0.7329,0.7329,0.7329,0.7329,1000000.0
2008-07-31 13:41:00,0.7329,0.733,0.7329,0.7329,25400000.0
2008-07-31 13:42:00,0.7329,0.73315,0.7329,0.733,127600000.0
2008-07-31 13:43:00,0.733,0.733,0.73275,0.73295,77300000.0
2008-07-31 13:44:00,0.73295,0.733,0.7328,0.7328,43700000.0
2008-07-31 13:45:00,0.7329,0.7331,0.73285,0.73295,96200000.0
2008-07-31 13:46:00,0.733,0.7331,0.7328,0.733,88300000.0
2008-07-31 13:47:00,0.73295,0.73295,0.7329,0.7329,12800000.0
2008-07-31 13:48:00,0.73265,0.73305,0.73253,0.73267,38400000.0
2008-07-31 13:49:00,0.7329,0.733,0.7329,0.7329,82600000.0
2008-07-31 13:50:00,0.7329,0.7329,0.7329,0.7329,5900000.0
2008-07-31 13:51:00,0.7329,0.7329,0.7329,0.7329,11600000.0
2008-07-31 13:52:00,0.7329,0.7329,0.7328,0.73285,106400000.0
2008-07-31 13:53:00,0.73272,0.73298,0.73237,0.73291,56200000.0
2008-07-31 13:54:00,0.73285,0.7329,0.7328,0.7329,57500000.0
2008-07-31 13:55:00,0.73285,0.733,0.73285,0.7329,80700000.0
2008-07-31 13:56:00,0.7329,0.73325,0.7328,0.7328,133600000.0
2008-07-31 13:57:00,0.7328,0.7329,0.7328,0.7328,24000000.0
2008-07-31 13:58:00,0.7328,0.7328,0.7328,0.7328,6100000.0
2008-07-31 13:59:00,0.73275,0.7328,0.73265,0.7327,103100000.0
2008-07-31 14:00:00,0.7327,0.7331,0.73265,0.733,81300000.0
2008-07-31 14:01:00,0.73295,0.733,0.7327,0.73275,68500000.0
2008-07-31 14:02:00,0.73275,0.73275,0.73275,0.73275,6600000.0
2008-07-31 14:03:00,0.73275,0.73275,0.7327,0.73275,8600000.0
2008-07-31 14:04:00,0.7328,0.7329,0.73275,0.73275,28100000.0
2008-07-31 14:05:00,0.73275,0.73285,0.73275,0.7328,19500000.0
2008-07-31 14:06:00,0.7328,0.7328,0.73275,0.7328,19900000.0
2008-07-31 14:07:00,0.7328,0.7329,0.7327,0.7328,70500000.0
2008-07-31 14:08:00,0.73275,0.7328,0.7327,0.7327,38200000.0
2008-07-31 14:09:00,0.73275,0.7329,0.7327,0.73285,107900000.0
2008-07-31 14:10:00,0.733,0.733,0.73295,0.73295,2000000.0
2008-07-31 14:11:00,0.73295,0.7331,0.7329,0.7331,35100000.0
2008-07-31 14:12:00,0.73295,0.73295,0.7329,0.7329,13100000.0
2008-07-31 14:13:00,0.7329,0.733,0.73285,0.7329,238300000.0
2008-07-31 14:14:00,0.73295,0.733,0.7329,0.7329,20400000.0
2008-07-31 14:15:00,0.7329,0.7331,0.7328,0.7328,79400000.0
2008-07-31 14:16:00,0.73285,0.73305,0.7327,0.7328,162600000.0
2008-07-31 14:17:00,0.7328,0.73305,0.7328,0.733,42500000.0
2008-07-31 14:18:00,0.73295,0.73295,0.7327,0.73275,26400000.0
2008-07-31 14:19:00,0.73275,0.73315,0.7327,0.73315,128900000.0
2008-07-31 14:20:00,0.7331,0.7331,0.7327,0.73275,175800000.0
2008-07-31 14:21:00,0.7328,0.7331,0.73275,0.7329,41900000.0
2008-07-31 14:22:00,0.7329,0.73295,0.73275,0.73275,96400000.0
2008-07-31 14:23:00,0.73275,0.7328,0.73255,0.73255,218600000.0
2008-07-31 14:24:00,0.73255,0.73255,0.73215,0.7323,327600000.0
2008-07-31 14:25:00,0.73235,0.7324,0.7323,0.7323,45000000.0
2008-07-31 14:26:00,0.7323,0.73255,0.73225,0.7323,182100000.0
2008-07-31 14:27:00,0.7323,0.7323,0.7321,0.7322,37600000.0
2008-07-31 14:28:00,0.73215,0.73225,0.7319,0.73215,136100000.0
2008-07-31 14:29:00,0.7321,0.7321,0.7319,0.7319,12700000.0
2008-07-31 14:30:00,0.7318,0.7336,0.7318,0.7336,152500000.0
2008-07-31 14:31:00,0.7335,0.7341,0.7334,0.7341,242200000.0
2008-07-31 14:32:00,0.7341,0.7346,0.73385,0.7339,202700000.0
2008-07-31 14:33:00,0.734,0.7345,0.7338,0.7341,255500000.0
2008-07-31 14:34:00,0.7341,0.73425,0.7339,0.73405,66300000.0
2008-07-31 14:35:00,0.73405,0.7342,0.7339,0.7341,107400000.0
2008-07-31 14:36:00,0.7341,0.7346,0.7339,0.7345,106200000.0
2008-07-31 14:37:00,0.7347,0.7347,0.7339,0.7339,130500000.0
2008-07-31 14:38:00,0.7339,0.7345,0.7339,0.7341,219400000.0
2008-07-31 14:39:00,0.7341,0.735,0.7341,0.735,223300000.0
2008-07-31 14:40:00,0.735,0.7353,0.7347,0.7347,232000000.0
2008-07-31 14:41:00,0.7347,0.7351,0.7346,0.735,228200000.0
2008-07-31 14:42:00,0.735,0.735,0.73455,0.7348,256700000.0
2008-07-31 14:43:00,0.7348,0.735,0.73455,0.73455,135800000.0
2008-07-31 14:44:00,0.73455,0.7349,0.73425,0.7347,386500000.0
2008-07-31 14:45:00,0.7347,0.73475,0.7344,0.7344,120000000.0
2008-07-31 14:46:00,0.7344,0.7347,0.7344,0.7347,58000000.0
2008-07-31 14:47:00,0.7346,0.7349,0.7346,0.7347,103400000.0
2008-07-31 14:48:00,0.7347,0.7347,0.73425,0.7343,108500000.0
2008-07-31 14:49:00,0.7341,0.7342,0.7338,0.73385,111100000.0
2008-07-31 14:50:00,0.73385,0.7341,0.7338,0.734,95600000.0
2008-07-31 14:51:00,0.7343,0.7343,0.7339,0.734,31600000.0
2008-07-31 14:52:00,0.734,0.7346,0.7338,0.7344,203500000.0
2008-07-31 14:53:00,0.7344,0.7346,0.7343,0.7346,203100000.0
2008-07-31 14:54:00,0.7346,0.7348,0.7346,0.7347,77100000.0
2008-07-31 14:55:00,0.7347,0.7348,0.7347,0.7348,24700000.0
2008-07-31 14:56:00,0.7348,0.7349,0.7344,0.7344,142900000.0
2008-07-31 14:57:00,0.73445,0.73465,0.73445,0.73465,71400000.0
2008-07-31 14:58:00,0.7346,0.7347,0.7345,0.7347,17000000.0
2008-07-31 14:59:00,0.7347,0.7353,0.73455,0.735,197000000.0
2008-07-31 15:00:00,0.735,0.7355,0.735,0.7354,203500000.0
2008-07-31 15:01:00,0.7354,0.7356,0.7353,0.7355,277200000.0
2008-07-31 15:02:00,0.7355,0.7355,0.7351,0.7354,111800000.0
2008-07-31 15:03:00,0.7352,0.7353,0.73505,0.7351,61100000.0
2008-07-31 15:04:00,0.7351,0.7354,0.7351,0.7353,65200000.0
2008-07-31 15:05:00,0.7353,0.7353,0.7353,0.7353,7800000.0
2008-07-31 15:06:00,0.7353,0.7356,0.7353,0.7354,29900000.0
2008-07-31 15:07:00,0.7354,0.736,0.7353,0.73545,131600000.0
2008-07-31 15:08:00,0.73545,0.7357,0.73545,0.7356,62200000.0
2008-07-31 15:09:00,0.7356,0.7358,0.7355,0.7357,66100000.0
2008-07-31 15:10:00,0.7357,0.7358,0.73565,0.7357,35300000.0
2008-07-31 15:11:00,0.7357,0.73595,0.73565,0.7357,68100000.0
2008-07-31 15:12:00,0.7357,0.7357,0.73545,0.7356,83900000.0
2008-07-31 15:13:00,0.7356,0.7358,0.73555,0.7358,90000000.0
2008-07-31 15:14:00,0.7357,0.7361,0.7357,0.7361,79400000.0
2008-07-31 15:15:00,0.7361,0.7361,0.73595,0.736,29700000.0
2008-07-31 15:16:00,0.736,0.736,0.73575,0.7358,35800000.0
2008-07-31 15:17:00,0.7358,0.7361,0.7358,0.736,75900000.0
2008-07-31 15:18:00,0.736,0.736,0.7358,0.7359,209600000.0
2008-07-31 15:19:00,0.7359,0.736,0.7358,0.7359,265500000.0
2008-07-31 15:20:00,0.7359,0.7363,0.7359,0.7362,189100000.0
2008-07-31 15:21:00,0.7362,0.7362,0.736,0.736,152300000.0
2008-07-31 15:22:00,0.73605,0.7361,0.7355,0.7356,220400000.0
2008-07-31 15:23:00,0.7356,0.7357,0.7355,0.7356,87600000.0
2008-07-31 15:24:00,0.73555,0.7356,0.7354,0.73545,77600000.0
2008-07-31 15:25:00,0.73545,0.73545,0.7353,0.7353,55600000.0
2008-07-31 15:26:00,0.7353,0.7354,0.7353,0.7353,49200000.0
2008-07-31 15:27:00,0.7353,0.7353,0.7352,0.7353,103900000.0
2008-07-31 15:28:00,0.7352,0.7352,0.7352,0.7352,34500000.0
2008-07-31 15:29:00,0.7352,0.7352,0.7352,0.7352,19200000.0
2008-07-31 15:30:00,0.7352,0.7352,0.73505,0.7351,84900000.0
2008-07-31 15:31:00,0.7351,0.7351,0.7347,0.7347,158099999.0
2008-07-31 15:32:00,0.7347,0.7349,0.7347,0.73475,43600000.0
2008-07-31 15:33:00,0.73475,0.7349,0.73475,0.73475,38400000.0
2008-07-31 15:34:00,0.73475,0.73475,0.7335,0.7335,371400001.0
2008-07-31 15:35:00,0.7335,0.7343,0.73345,0.7343,88400000.0
2008-07-31 15:36:00,0.73445,0.73455,0.73425,0.7344,103500000.0
2008-07-31 15:37:00,0.7344,0.7344,0.7341,0.73435,28000000.0
2008-07-31 15:38:00,0.73435,0.73465,0.7342,0.7342,63200000.0
2008-07-31 15:39:00,0.7342,0.7342,0.73405,0.7341,84700000.0
2008-07-31 15:40:00,0.7341,0.7344,0.73405,0.7344,55400000.0
2008-07-31 15:41:00,0.7344,0.7348,0.7344,0.73455,39100000.0
2008-07-31 15:42:00,0.73455,0.73455,0.7343,0.7345,20500000.0
2008-07-31 15:43:00,0.7345,0.73455,0.7343,0.7343,53200000.0
2008-07-31 15:44:00,0.7343,0.73465,0.7343,0.7346,25000000.0
2008-07-31 15:45:00,0.73455,0.7346,0.7344,0.7344,50000000.0
2008-07-31 15:46:00,0.7344,0.73455,0.7341,0.73455,111000000.0
2008-07-31 15:47:00,0.73455,0.73465,0.73455,0.73465,13900000.0
2008-07-31 15:48:00,0.73465,0.7347,0.7344,0.7344,58600000.0
2008-07-31 15:49:00,0.7344,0.7345,0.734,0.734,61600000.0
2008-07-31 15:50:00,0.734,0.7341,0.734,0.7341,4000000.0
2008-07-31 15:51:00,0.7341,0.7341,0.734,0.734,25600000.0
2008-07-31 15:52:00,0.73395,0.73395,0.7337,0.7339,113099998.0
2008-07-31 15:53:00,0.7339,0.734,0.73385,0.7339,31700000.0
2008-07-31 15:54:00,0.7339,0.73435,0.73385,0.7341,140900000.0
2008-07-31 15:55:00,0.7341,0.7342,0.7341,0.7342,19700000.0
2008-07-31 15:56:00,0.7342,0.7342,0.7342,0.7342,33800000.0
2008-07-31 15:57:00,0.7342,0.7342,0.7341,0.7341,15500000.0
2008-07-31 15:58:00,0.7341,0.7342,0.73385,0.73385,39700000.0
2008-07-31 15:59:00,0.73385,0.73405,0.7338,0.7338,44800000.0
2008-07-31 16:00:00,0.7338,0.73395,0.7338,0.73385,130600000.0
2008-07-31 16:01:00,0.73385,0.73385,0.7337,0.7337,17600000.0
2008-07-31 16:02:00,0.7335,0.7338,0.7334,0.7337,75600000.0
2008-07-31 16:03:00,0.7338,0.7338,0.73345,0.73355,146800000.0
2008-07-31 16:04:00,0.73355,0.7341,0.73355,0.7341,80800000.0
2008-07-31 16:05:00,0.7341,0.7344,0.7341,0.7343,81300000.0
2008-07-31 16:06:00,0.7343,0.7343,0.7341,0.7342,65500000.0
2008-07-31 16:07:00,0.7342,0.7342,0.7342,0.7342,30800000.0
2008-07-31 16:08:00,0.7342,0.7342,0.7339,0.7339,89800000.0
2008-07-31 16:09:00,0.734,0.7343,0.7338,0.7339,80500000.0
2008-07-31 16:10:00,0.734,0.7341,0.7339,0.734,38600000.0
2008-07-31 16:11:00,0.7339,0.734,0.7339,0.7339,62300000.0
2008-07-31 16:12:00,0.7339,0.734,0.73365,0.7339,64700000.0
2008-07-31 16:13:00,0.7338,0.7338,0.7335,0.7336,123000000.0
2008-07-31 16:14:00,0.7336,0.7339,0.7333,0.7336,116600000.0
2008-07-31 16:15:00,0.7336,0.7337,0.7333,0.7334,103800000.0
2008-07-31 16:16:00,0.7334,0.7337,0.7334,0.7337,58500000.0
2008-07-31 16:17:00,0.7337,0.7339,0.7335,0.7339,54300000.0
2008-07-31 16:18:00,0.7338,0.7338,0.7338,0.7338,47500000.0
2008-07-31 16:19:00,0.7338,0.734,0.7337,0.734,61900000.0
2008-07-31 16:20:00,0.734,0.7342,0.7337,0.7338,83500000.0
2008-07-31 16:21:00,0.7338,0.73385,0.7336,0.7337,40500000.0
2008-07-31 16:22:00,0.7337,0.73375,0.7332,0.7337,113600000.0
2008-07-31 16:23:00,0.73365,0.73365,0.73315,0.7332,78900000.0
2008-07-31 16:24:00,0.7332,0.7332,0.73285,0.733,55000000.0
2008-07-31 16:25:00,0.733,0.7332,0.733,0.73305,22400000.0
2008-07-31 16:26:00,0.73305,0.7331,0.7328,0.7328,81100000.0
2008-07-31 16:27:00,0.7328,0.733,0.7328,0.73285,29700000.0
2008-07-31 16:28:00,0.73285,0.7332,0.73265,0.7332,92100000.0
2008-07-31 16:29:00,0.7332,0.7333,0.733,0.7331,266200000.0
2008-07-31 16:30:00,0.7331,0.7337,0.733,0.7334,237600000.0
2008-07-31 16:31:00,0.7333,0.7333,0.7328,0.7328,167300000.0
2008-07-31 16:32:00,0.7328,0.73295,0.7328,0.73295,24400000.0
2008-07-31 16:33:00,0.733,0.7331,0.733,0.73305,8700000.0
2008-07-31 16:34:00,0.73305,0.7332,0.733,0.73305,52000000.0
2008-07-31 16:35:00,0.73295,0.7332,0.73295,0.733,254200000.0
2008-07-31 16:36:00,0.733,0.7332,0.733,0.7331,214500000.0
2008-07-31 16:37:00,0.7331,0.7333,0.7331,0.7333,366300000.0
2008-07-31 16:38:00,0.7333,0.7333,0.7332,0.7333,12400000.0
2008-07-31 16:39:00,0.7332,0.7334,0.7332,0.7333,170100000.0
2008-07-31 16:40:00,0.7334,0.73375,0.7334,0.73365,34500000.0
2008-07-31 16:41:00,0.73365,0.73365,0.73325,0.73325,56700000.0
2008-07-31 16:42:00,0.7333,0.73335,0.733,0.7331,89500000.0
2008-07-31 16:43:00,0.7331,0.7331,0.7328,0.7328,109900000.0
2008-07-31 16:44:00,0.7328,0.7328,0.73255,0.7326,52000000.0
2008-07-31 16:45:00,0.7326,0.73275,0.7325,0.73265,214400000.0
2008-07-31 16:46:00,0.73265,0.73315,0.73245,0.7328,172400000.0
2008-07-31 16:47:00,0.7329,0.73325,0.73255,0.7326,106300000.0
2008-07-31 16:48:00,0.7326,0.7326,0.732,0.73205,132900000.0
2008-07-31 16:49:00,0.73205,0.7322,0.7318,0.732,68400000.0
2008-07-31 16:50:00,0.732,0.7321,0.732,0.732,35000000.0
2008-07-31 16:51:00,0.732,0.73245,0.732,0.73245,35800000.0
2008-07-31 16:52:00,0.7325,0.7325,0.7323,0.73245,70700000.0
2008-07-31 16:53:00,0.73245,0.7325,0.7322,0.73225,75400000.0
2008-07-31 16:54:00,0.7323,0.73285,0.73225,0.7328,99400000.0
2008-07-31 16:55:00,0.7327,0.7327,0.732,0.7322,162000000.0
2008-07-31 16:56:00,0.7322,0.73225,0.7321,0.73225,130200000.0
2008-07-31 16:57:00,0.7321,0.7325,0.7321,0.7325,67600000.0
2008-07-31 16:58:00,0.7324,0.7325,0.732,0.73205,205500000.0
2008-07-31 16:59:00,0.73205,0.7328,0.73195,0.732,534499998.0
2008-07-31 17:00:00,0.73205,0.73215,0.7315,0.7321,198199999.0
2008-07-31 17:01:00,0.7321,0.7324,0.732,0.7324,132400000.0
2008-07-31 17:02:00,0.7322,0.7324,0.732,0.7322,118600000.0
2008-07-31 17:03:00,0.7322,0.7324,0.73215,0.7323,164400000.0
2008-07-31 17:04:00,0.7323,0.7326,0.7322,0.7325,240099999.0
2008-07-31 17:05:00,0.7325,0.7327,0.7325,0.7327,41200000.0
2008-07-31 17:06:00,0.7326,0.7326,0.73255,0.7326,32100000.0
2008-07-31 17:07:00,0.7326,0.7326,0.7323,0.73245,88200000.0
2008-07-31 17:08:00,0.73235,0.7324,0.7321,0.73215,170200001.0
2008-07-31 17:09:00,0.73225,0.73225,0.73215,0.73215,62700001.0
2008-07-31 17:10:00,0.7322,0.7323,0.7321,0.73215,77500000.0
2008-07-31 17:11:00,0.7321,0.7324,0.7321,0.73225,70900000.0
2008-07-31 17:12:00,0.73225,0.7323,0.7321,0.7322,39500000.0
2008-07-31 17:13:00,0.7322,0.7325,0.73205,0.7325,52500000.0
2008-07-31 17:14:00,0.7325,0.73265,0.7325,0.7326,41500000.0
2008-07-31 17:15:00,0.7326,0.7326,0.7326,0.7326,22600000.0
2008-07-31 17:16:00,0.7326,0.7326,0.7323,0.73235,180800000.0
2008-07-31 17:17:00,0.7323,0.7323,0.7323,0.7323,63400000.0
2008-07-31 17:18:00,0.7323,0.7327,0.7323,0.7325,88500000.0
2008-07-31 17:19:00,0.73255,0.73255,0.7324,0.7324,14900000.0
2008-07-31 17:20:00,0.73245,0.73265,0.73245,0.7325,28500000.0
2008-07-31 17:21:00,0.7325,0.7328,0.7324,0.7328,76600000.0
2008-07-31 17:22:00,0.7328,0.733,0.7328,0.733,43200000.0
2008-07-31 17:23:00,0.733,0.7334,0.7327,0.73315,144200000.0
2008-07-31 17:24:00,0.73315,0.73335,0.73315,0.7333,191100000.0
2008-07-31 17:25:00,0.7333,0.7336,0.7333,0.7334,156600000.0
2008-07-31 17:26:00,0.7334,0.7335,0.7332,0.73335,263100000.0
2008-07-31 17:27:00,0.73335,0.73365,0.73335,0.7334,139000000.0
2008-07-31 17:28:00,0.7334,0.73345,0.7333,0.7334,84000000.0
2008-07-31 17:29:00,0.7334,0.7341,0.7334,0.73385,191300000.0
2008-07-31 17:30:00,0.7339,0.73495,0.7339,0.7342,204500000.0
2008-07-31 17:31:00,0.7343,0.73465,0.7341,0.7345,378000001.0
2008-07-31 17:32:00,0.7345,0.7347,0.7341,0.7341,436500000.0
2008-07-31 17:33:00,0.734,0.7342,0.7338,0.7339,367200000.0
2008-07-31 17:34:00,0.7339,0.7346,0.7339,0.73435,358800000.0
2008-07-31 17:35:00,0.73445,0.7345,0.73425,0.7344,169400000.0
2008-07-31 17:36:00,0.73445,0.7345,0.73395,0.734,278300000.0
2008-07-31 17:37:00,0.734,0.73405,0.7339,0.734,160700000.0
2008-07-31 17:38:00,0.734,0.7341,0.7338,0.7339,190700000.0
2008-07-31 17:39:00,0.7339,0.734,0.7338,0.73395,91800000.0
2008-07-31 17:40:00,0.73385,0.734,0.73385,0.734,93100000.0
2008-07-31 17:41:00,0.734,0.7345,0.734,0.7343,65700000.0
2008-07-31 17:42:00,0.7343,0.7346,0.7339,0.73405,141100000.0
2008-07-31 17:43:00,0.734,0.7344,0.734,0.7344,38400000.0
2008-07-31 17:44:00,0.7344,0.73445,0.7343,0.7344,47100000.0
2008-07-31 17:45:00,0.7344,0.7344,0.7344,0.7344,85800000.0
2008-07-31 17:46:00,0.7344,0.7347,0.7344,0.7345,211000000.0
2008-07-31 17:47:00,0.7345,0.7346,0.7344,0.7346,156600000.0
2008-07-31 17:48:00,0.7345,0.7346,0.7345,0.7346,27400000.0
2008-07-31 17:49:00,0.7344,0.7345,0.7344,0.7345,29800000.0
2008-07-31 17:50:00,0.73445,0.73445,0.7341,0.7342,99700000.0
2008-07-31 17:51:00,0.7342,0.73425,0.7342,0.7342,17400000.0
2008-07-31 17:52:00,0.7342,0.73425,0.7342,0.73425,24900000.0
2008-07-31 17:53:00,0.7344,0.73445,0.73425,0.73425,79300000.0
2008-07-31 17:54:00,0.73425,0.73435,0.73425,0.7343,100400000.0
2008-07-31 17:55:00,0.7343,0.7343,0.7341,0.7341,43700000.0
2008-07-31 17:56:00,0.7341,0.7341,0.7335,0.7336,203400000.0
2008-07-31 17:57:00,0.73365,0.73385,0.7335,0.7336,144400000.0
2008-07-31 17:58:00,0.7336,0.73365,0.7336,0.7336,108400000.0
2008-07-31 17:59:00,0.7336,0.7339,0.7336,0.73375,114100000.0
2008-07-31 18:00:00,0.73395,0.734,0.7335,0.7335,77500000.0
2008-07-31 18:01:00,0.7335,0.7337,0.7335,0.7336,104400000.0
2008-07-31 18:02:00,0.73365,0.734,0.73365,0.734,81900000.0
2008-07-31 18:03:00,0.73395,0.7343,0.73395,0.73395,78900000.0
2008-07-31 18:04:00,0.73395,0.73395,0.73385,0.73385,3000000.0
2008-07-31 18:05:00,0.73385,0.73385,0.73365,0.7337,15200000.0
2008-07-31 18:06:00,0.73365,0.73365,0.7334,0.73355,37500000.0
2008-07-31 18:07:00,0.73355,0.73355,0.733,0.73315,112200000.0
2008-07-31 18:08:00,0.73315,0.73335,0.7331,0.73325,52200000.0
2008-07-31 18:09:00,0.73325,0.7335,0.7332,0.7333,177800000.0
2008-07-31 18:10:00,0.7335,0.7336,0.7334,0.7334,138700000.0
2008-07-31 18:11:00,0.7334,0.7335,0.7332,0.7334,160900000.0
2008-07-31 18:12:00,0.7334,0.7334,0.7334,0.7334,4500000.0
2008-07-31 18:13:00,0.7334,0.7335,0.7333,0.73345,53600000.0
2008-07-31 18:14:00,0.7334,0.7334,0.7331,0.73315,19800000.0
2008-07-31 18:15:00,0.73315,0.73315,0.7331,0.73315,9400000.0
2008-07-31 18:16:00,0.73315,0.7332,0.7331,0.7331,18400000.0
2008-07-31 18:17:00,0.7331,0.7333,0.7331,0.7332,25600000.0
2008-07-31 18:18:00,0.7332,0.7332,0.7332,0.7332,7100000.0
2008-07-31 18:19:00,0.7332,0.7334,0.7332,0.7334,4200000.0
2008-07-31 18:20:00,0.7334,0.7335,0.7334,0.7335,7800000.0
2008-07-31 18:21:00,0.7335,0.7337,0.7335,0.7337,11800000.0
2008-07-31 18:22:00,0.7337,0.7337,0.7335,0.7335,10900000.0
2008-07-31 18:23:00,0.7335,0.7335,0.7334,0.7335,40800000.0
2008-07-31 18:24:00,0.73323,0.73363,0.73289,0.73318,270799999.0
2008-07-31 18:25:00,0.7335,0.7335,0.7335,0.7335,4500000.0
2008-07-31 18:26:00,0.7334,0.7335,0.7334,0.7335,34400000.0
2008-07-31 18:27:00,0.7335,0.73355,0.7335,0.73355,21100000.0
2008-07-31 18:28:00,0.73355,0.73365,0.73355,0.7336,24400000.0
2008-07-31 18:29:00,0.73328,0.73366,0.73318,0.73356,69900000.0
2008-07-31 18:30:00,0.7336,0.73365,0.7336,0.7336,29200000.0
2008-07-31 18:31:00,0.73355,0.7339,0.73355,0.73385,24400000.0
2008-07-31 18:32:00,0.7338,0.7338,0.73375,0.73375,4000000.0
2008-07-31 18:33:00,0.73375,0.7338,0.73375,0.7338,4000000.0
2008-07-31 18:34:00,0.7338,0.7338,0.7338,0.7338,1000000.0
2008-07-31 18:35:00,0.73324,0.73374,0.73313,0.73363,81900000.0
2008-07-31 18:36:00,0.73362,0.7339,0.73341,0.7337,88100000.0
2008-07-31 18:37:00,0.73384,0.73385,0.73359,0.73384,254800000.0
2008-07-31 18:38:00,0.73375,0.73375,0.73375,0.73375,2200000.0
2008-07-31 18:39:00,0.7338,0.7338,0.7337,0.7338,8400000.0
2008-07-31 18:40:00,0.7338,0.7338,0.7338,0.7338,6000000.0
2008-07-31 18:41:00,0.7338,0.7338,0.7338,0.7338,4000000.0
2008-07-31 18:42:00,0.7338,0.7338,0.7336,0.7336,49900000.0
2008-07-31 18:43:00,0.73365,0.73385,0.73365,0.73385,112700000.0
2008-07-31 18:44:00,0.73385,0.73385,0.73385,0.73385,2000000.0
2008-07-31 18:45:00,0.73395,0.7344,0.7339,0.734,120400000.0
2008-07-31 18:46:00,0.734,0.734,0.734,0.734,1000000.0
2008-07-31 18:47:00,0.734,0.734,0.7339,0.73395,9200000.0
2008-07-31 18:48:00,0.7336,0.73417,0.7336,0.73368,304700000.0
2008-07-31 18:49:00,0.734,0.734,0.7339,0.7339,6100000.0
2008-07-31 18:50:00,0.734,0.734,0.7338,0.7338,25000000.0
2008-07-31 18:51:00,0.7338,0.7339,0.7338,0.7339,19200000.0
2008-07-31 18:52:00,0.73362,0.734,0.73353,0.734,103400000.0
2008-07-31 18:53:00,0.73369,0.73397,0.73362,0.7339,52000000.0
2008-07-31 18:54:00,0.7339,0.7339,0.7339,0.7339,9000000.0
2008-07-31 18:55:00,0.73399,0.73407,0.73367,0.73406,51300000.0
2008-07-31 18:56:00,0.7339,0.73395,0.7339,0.7339,7700000.0
2008-07-31 18:57:00,0.73369,0.73394,0.73352,0.73359,229600000.0
2008-07-31 18:58:00,0.7339,0.7339,0.7336,0.7336,111100000.0
2008-07-31 18:59:00,0.7337,0.73375,0.7337,0.7337,8700000.0
2008-07-31 19:00:00,0.7337,0.73375,0.7337,0.7337,8700000.0
2008-07-31 19:01:00,0.7337,0.7338,0.7337,0.7338,57000000.0
2008-07-31 19:02:00,0.73344,0.73375,0.73318,0.73375,42600000.0
2008-07-31 19:03:00,0.73348,0.73376,0.7334,0.7337,50000000.0
2008-07-31 19:04:00,0.7337,0.7337,0.7337,0.7337,2400000.0
2008-07-31 19:05:00,0.7337,0.7338,0.7335,0.7335,37600000.0
2008-07-31 19:06:00,0.7337,0.7337,0.7333,0.7335,78700000.0
2008-07-31 19:07:00,0.7336,0.7337,0.73345,0.7336,101700000.0
2008-07-31 19:08:00,0.7336,0.7336,0.7336,0.7336,4000000.0
2008-07-31 19:09:00,0.7333,0.73372,0.7333,0.7334,331600000.0
2008-07-31 19:10:00,0.73342,0.73392,0.73325,0.73368,274200000.0
2008-07-31 19:11:00,0.7336,0.7337,0.7336,0.7337,12800000.0
2008-07-31 19:12:00,0.7337,0.7337,0.7336,0.7336,62900000.0
2008-07-31 19:13:00,0.7336,0.7336,0.7336,0.7336,8000000.0
2008-07-31 19:14:00,0.73365,0.73365,0.73365,0.73365,1000000.0
2008-07-31 19:15:00,0.7336,0.7336,0.7336,0.7336,4000000.0
2008-07-31 19:16:00,0.73346,0.73378,0.73326,0.7334,82800000.0
2008-07-31 19:17:00,0.73365,0.7344,0.73365,0.7342,22500000.0
2008-07-31 19:18:00,0.7342,0.7342,0.7336,0.7337,71500000.0
2008-07-31 19:19:00,0.7337,0.7337,0.7337,0.7337,4000000.0
2008-07-31 19:20:00,0.7337,0.7338,0.7337,0.7338,85100000.0
2008-07-31 19:21:00,0.73385,0.734,0.7338,0.7339,50400000.0
2008-07-31 19:22:00,0.7339,0.734,0.7337,0.734,101500000.0
2008-07-31 19:23:00,0.734,0.734,0.73375,0.7339,44500000.0
2008-07-31 19:24:00,0.7339,0.7339,0.7337,0.7339,56400000.0
2008-07-31 19:25:00,0.7339,0.7339,0.7339,0.7339,11800000.0
2008-07-31 19:26:00,0.7339,0.7339,0.7337,0.7337,41800000.0
2008-07-31 19:27:00,0.73337,0.7338,0.73324,0.7338,47100000.0
2008-07-31 19:28:00,0.73368,0.73381,0.73336,0.73381,10900000.0
2008-07-31 19:29:00,0.73378,0.73378,0.73341,0.7335,47700000.0
2008-07-31 19:30:00,0.7337,0.7338,0.7337,0.7338,14400000.0
2008-07-31 19:31:00,0.73352,0.73384,0.73346,0.73356,89500000.0
2008-07-31 19:32:00,0.73335,0.73392,0.73328,0.73342,46800000.0
2008-07-31 19:33:00,0.7334,0.73399,0.73329,0.73399,46400000.0
2008-07-31 19:34:00,0.73401,0.73401,0.73359,0.7339,26800000.0
2008-07-31 19:35:00,0.7337,0.7337,0.7337,0.7337,40800000.0
2008-07-31 19:36:00,0.7337,0.7338,0.7337,0.7338,11900000.0
2008-07-31 19:37:00,0.73366,0.73389,0.7333,0.73382,30000000.0
2008-07-31 19:38:00,0.7338,0.73383,0.73354,0.73383,12300000.0
2008-07-31 19:39:00,0.73383,0.73393,0.7336,0.73388,19300000.0
2008-07-31 19:40:00,0.7338,0.73405,0.7338,0.73385,31200000.0
2008-07-31 19:41:00,0.73385,0.73385,0.73385,0.73385,1000000.0
2008-07-31 19:42:00,0.7339,0.734,0.73385,0.73385,4400000.0
2008-07-31 19:43:00,0.7338,0.734,0.7338,0.734,7500000.0
2008-07-31 19:44:00,0.7338,0.7338,0.7338,0.7338,3700000.0
2008-07-31 19:45:00,0.7338,0.7338,0.7338,0.7338,12300000.0
2008-07-31 19:46:00,0.73344,0.73382,0.73327,0.73367,90700000.0
2008-07-31 19:47:00,0.73375,0.73382,0.73346,0.73348,19400000.0
2008-07-31 19:48:00,0.7338,0.7338,0.7338,0.7338,1300000.0
2008-07-31 19:49:00,0.7338,0.7338,0.7338,0.7338,1300000.0
2008-07-31 19:50:00,0.7337,0.734,0.7337,0.734,5000000.0
2008-07-31 19:51:00,0.7337,0.7337,0.7337,0.7337,7200000.0
2008-07-31 19:52:00,0.7337,0.7337,0.7337,0.7337,12600000.0
2008-07-31 19:53:00,0.734,0.734,0.734,0.734,4600000.0
2008-07-31 19:54:00,0.73375,0.73375,0.73375,0.73375,3700000.0
2008-07-31 19:55:00,0.7337,0.7337,0.7337,0.7337,5600000.0
2008-07-31 19:56:00,0.7335,0.73378,0.73338,0.73378,18800000.0
2008-07-31 19:57:00,0.73375,0.73375,0.7337,0.7337,10300000.0
2008-07-31 19:58:00,0.7337,0.7337,0.7337,0.7337,10400000.0
2008-07-31 19:59:00,0.7337,0.73385,0.7337,0.73385,19300000.0
2008-07-31 20:00:00,0.73365,0.73389,0.73357,0.73383,36000000.0
2008-07-31 20:01:00,0.7339,0.73415,0.7339,0.73415,41600000.0
2008-07-31 20:02:00,0.7342,0.7342,0.7341,0.7341,20100000.0
2008-07-31 20:03:00,0.7341,0.7341,0.734,0.73405,11900000.0
2008-07-31 20:04:00,0.73405,0.73405,0.734,0.734,19100000.0
2008-07-31 20:05:00,0.734,0.73407,0.73363,0.73375,38900000.0
2008-07-31 20:06:00,0.734,0.734,0.734,0.734,26900000.0
2008-07-31 20:07:00,0.73359,0.73405,0.73356,0.73405,95000000.0
2008-07-31 20:08:00,0.73402,0.73412,0.73365,0.73401,52400000.0
2008-07-31 20:09:00,0.734,0.734,0.734,0.734,7700000.0
2008-07-31 20:10:00,0.734,0.73405,0.734,0.73405,12500000.0
2008-07-31 20:11:00,0.734,0.734,0.734,0.734,9400000.0
2008-07-31 20:12:00,0.734,0.7341,0.734,0.7341,28800000.0
2008-07-31 20:13:00,0.7341,0.7341,0.7341,0.7341,2200000.0
2008-07-31 20:14:00,0.73412,0.73415,0.73381,0.73413,127500000.0
2008-07-31 20:15:00,0.7341,0.73415,0.734,0.7341,11200000.0
2008-07-31 20:16:00,0.73359,0.73412,0.73359,0.73369,93600000.0
2008-07-31 20:17:00,0.7341,0.7341,0.7341,0.7341,15700000.0
2008-07-31 20:18:00,0.7341,0.7341,0.7341,0.7341,40600000.0
2008-07-31 20:19:00,0.7341,0.7341,0.7341,0.7341,5800000.0
2008-07-31 20:20:00,0.7341,0.7341,0.7337,0.73375,83900000.0
2008-07-31 20:21:00,0.73375,0.7339,0.73375,0.7339,41100000.0
2008-07-31 20:22:00,0.73385,0.73385,0.7335,0.7336,45200000.0
2008-07-31 20:23:00,0.7337,0.7337,0.7336,0.7337,12000000.0
2008-07-31 20:24:00,0.7336,0.7338,0.7336,0.7338,6000000.0
2008-07-31 20:25:00,0.7338,0.7338,0.7337,0.7338,6600000.0
2008-07-31 20:26:00,0.7338,0.7339,0.73375,0.7339,6000000.0
2008-07-31 20:27:00,0.73395,0.7342,0.73395,0.7342,15000000.0
2008-07-31 20:28:00,0.73415,0.7345,0.73395,0.7345,111700000.0
2008-07-31 20:29:00,0.7344,0.73475,0.7342,0.7347,59600000.0
2008-07-31 20:30:00,0.7347,0.73475,0.7345,0.73455,93700000.0
2008-07-31 20:31:00,0.73455,0.7347,0.73455,0.7347,24100000.0
2008-07-31 20:32:00,0.7347,0.7347,0.7346,0.7346,4400000.0
2008-07-31 20:33:00,0.7346,0.7346,0.7345,0.7345,7200000.0
2008-07-31 20:34:00,0.7345,0.73455,0.7345,0.7345,20000000.0
2008-07-31 20:35:00,0.7345,0.73455,0.7342,0.7344,77200000.0
2008-07-31 20:36:00,0.7345,0.73455,0.7345,0.7345,12400000.0
2008-07-31 20:37:00,0.7345,0.7345,0.7345,0.7345,3000000.0
2008-07-31 20:38:00,0.73455,0.73455,0.7345,0.7345,4900000.0
2008-07-31 20:39:00,0.7345,0.7346,0.7344,0.7344,18600000.0
2008-07-31 20:40:00,0.7345,0.7345,0.7344,0.7344,5000000.0
2008-07-31 20:41:00,0.7344,0.7344,0.7344,0.7344,16000000.0
2008-07-31 20:42:00,0.7344,0.7344,0.7344,0.7344,17300000.0
2008-07-31 20:43:00,0.7344,0.7345,0.7344,0.7344,105500000.0
2008-07-31 20:44:00,0.7344,0.7345,0.7342,0.7342,89200000.0
2008-07-31 20:45:00,0.73397,0.73431,0.73397,0.73426,15400000.0
2008-07-31 20:46:00,0.7342,0.7342,0.73415,0.7342,5700000.0
2008-07-31 20:47:00,0.7342,0.7342,0.7342,0.7342,2000000.0
2008-07-31 20:48:00,0.7342,0.7342,0.7342,0.7342,14100000.0
2008-07-31 20:49:00,0.7342,0.7343,0.7341,0.7341,31200000.0
2008-07-31 20:50:00,0.7341,0.7341,0.734,0.734,22000000.0
2008-07-31 20:51:00,0.734,0.734,0.734,0.734,2000000.0
2008-07-31 20:52:00,0.734,0.73405,0.734,0.734,8000000.0
2008-07-31 20:53:00,0.734,0.734,0.7337,0.73375,60400000.0
2008-07-31 20:54:00,0.73375,0.734,0.73375,0.7339,78300000.0
2008-07-31 20:55:00,0.7339,0.7342,0.7339,0.7341,94600000.0
2008-07-31 20:56:00,0.7341,0.7342,0.7338,0.7341,141700000.0
2008-07-31 20:57:00,0.7342,0.7342,0.7342,0.7342,52800000.0
2008-07-31 20:58:00,0.7342,0.7342,0.734,0.7341,91200000.0
2008-07-31 20:59:00,0.7341,0.7342,0.7341,0.7342,36900000.0
2008-07-31 21:00:00,0.7342,0.7342,0.7342,0.7342,1000000.0
2008-07-31 21:01:00,0.7342,0.7343,0.7341,0.7342,24400000.0
2008-07-31 21:02:00,0.7344,0.7344,0.7341,0.7342,30400000.0
2008-07-31 21:03:00,0.7342,0.7342,0.7342,0.7342,8700000.0
2008-07-31 21:04:00,0.7342,0.7345,0.7342,0.7345,39800000.0
2008-07-31 21:05:00,0.73445,0.7345,0.7344,0.7345,43700000.0
2008-07-31 21:06:00,0.73445,0.7346,0.73445,0.73445,27300000.0
2008-07-31 21:07:00,0.73445,0.73445,0.73445,0.73445,9400000.0
2008-07-31 21:08:00,0.73445,0.73445,0.7344,0.7344,6000000.0
2008-07-31 21:09:00,0.7344,0.7344,0.7344,0.7344,4400000.0
2008-07-31 21:10:00,0.73383,0.7345,0.73382,0.7345,80100000.0
2008-07-31 21:11:00,0.7344,0.73445,0.7344,0.73445,8600000.0
2008-07-31 21:12:00,0.73445,0.73445,0.7344,0.73445,9900000.0
2008-07-31 21:13:00,0.73445,0.73445,0.73425,0.73425,19600000.0
2008-07-31 21:14:00,0.73425,0.73435,0.73425,0.7343,11400000.0
2008-07-31 21:15:00,0.7343,0.7343,0.73425,0.7343,11900000.0
2008-07-31 21:16:00,0.7343,0.7343,0.7343,0.7343,4700000.0
2008-07-31 21:17:00,0.7343,0.7343,0.7342,0.7343,18000000.0
2008-07-31 21:18:00,0.7343,0.7343,0.7343,0.7343,1000000.0
2008-07-31 21:19:00,0.7343,0.7343,0.7343,0.7343,3700000.0
2008-07-31 21:20:00,0.73425,0.7343,0.73425,0.7343,8700000.0
2008-07-31 21:21:00,0.7343,0.7344,0.7342,0.7344,18400000.0
2008-07-31 21:22:00,0.7344,0.7344,0.7344,0.7344,3700000.0
2008-07-31 21:23:00,0.7344,0.7344,0.7344,0.7344,4700000.0
2008-07-31 21:24:00,0.7344,0.7345,0.7344,0.7345,22400000.0
2008-07-31 21:25:00,0.7345,0.7345,0.7344,0.73445,19000000.0
2008-07-31 21:26:00,0.73445,0.7346,0.73445,0.7345,23300000.0
2008-07-31 21:27:00,0.7345,0.7346,0.7345,0.7346,11000000.0
2008-07-31 21:28:00,0.7345,0.7345,0.73435,0.7344,17000000.0
2008-07-31 21:29:00,0.7344,0.7344,0.7344,0.7344,1000000.0
2008-07-31 21:30:00,0.7344,0.7345,0.7344,0.7345,9500000.0
2008-07-31 21:31:00,0.73425,0.73444,0.73423,0.73442,80000000.0
2008-07-31 21:32:00,0.7344,0.7345,0.7344,0.7345,6000000.0
2008-07-31 21:33:00,0.73455,0.7346,0.7344,0.7345,15200000.0
2008-07-31 21:34:00,0.7344,0.7345,0.7344,0.7345,16200000.0
2008-07-31 21:35:00,0.73455,0.73455,0.7345,0.7345,13700000.0
2008-07-31 21:36:00,0.73445,0.73455,0.73436,0.73436,22800000.0
2008-07-31 21:37:00,0.7345,0.7345,0.7342,0.7343,27800000.0
2008-07-31 21:38:00,0.7343,0.7345,0.7343,0.7345,8200000.0
2008-07-31 21:39:00,0.7344,0.7344,0.73435,0.7344,6700000.0
2008-07-31 21:40:00,0.73435,0.73435,0.73435,0.73435,1000000.0
2008-07-31 21:41:00,0.7345,0.73455,0.7343,0.73435,40500000.0
2008-07-31 21:42:00,0.7344,0.7345,0.7344,0.7345,4300000.0
2008-07-31 21:43:00,0.73409,0.73444,0.73408,0.73429,140100000.0
2008-07-31 21:44:00,0.7345,0.7345,0.7343,0.7343,30300000.0
2008-07-31 21:45:00,0.73401,0.7343,0.73386,0.73398,43900000.0
2008-07-31 21:46:00,0.7343,0.73445,0.7343,0.7344,8400000.0
2008-07-31 21:47:00,0.7344,0.73445,0.73435,0.73435,11100000.0
2008-07-31 21:48:00,0.7344,0.73445,0.7344,0.73445,3000000.0
2008-07-31 21:49:00,0.73435,0.7344,0.73435,0.7344,2000000.0
2008-07-31 21:50:00,0.7343,0.7344,0.7343,0.7344,26200000.0
2008-07-31 21:51:00,0.7344,0.7345,0.7343,0.7344,23500000.0
2008-07-31 21:52:00,0.73405,0.73449,0.73393,0.73449,30500000.0
2008-07-31 21:53:00,0.73435,0.7344,0.7343,0.7344,10400000.0
2008-07-31 21:54:00,0.7344,0.7346,0.73435,0.7346,11000000.0
2008-07-31 21:55:00,0.73445,0.7346,0.73435,0.7346,21900000.0
2008-07-31 21:56:00,0.7346,0.7346,0.73435,0.73435,54800000.0
2008-07-31 21:57:00,0.7343,0.7343,0.7343,0.7343,2000000.0
2008-07-31 21:58:00,0.7343,0.7343,0.7337,0.7337,49400000.0
2008-07-31 21:59:00,0.7337,0.7338,0.7337,0.7337,21500000.0
2008-07-31 22:00:00,0.7337,0.734,0.7337,0.7338,41900000.0
2008-07-31 22:01:00,0.73344,0.73387,0.73344,0.73375,35500000.0
2008-07-31 22:02:00,0.73374,0.73385,0.73345,0.73367,47900000.0
2008-07-31 22:03:00,0.7338,0.7338,0.7325,0.733,73300000.0
2008-07-31 22:04:00,0.733,0.7334,0.733,0.7334,17000000.0
2008-07-31 22:05:00,0.7334,0.7334,0.7332,0.73325,33500000.0
2008-07-31 22:06:00,0.7333,0.7334,0.7332,0.7332,24100000.0
2008-07-31 22:07:00,0.73325,0.73325,0.73315,0.7332,19400000.0
2008-07-31 22:08:00,0.7332,0.7332,0.7332,0.7332,3100000.0
2008-07-31 22:09:00,0.7332,0.73325,0.7331,0.73325,25100000.0
2008-07-31 22:10:00,0.73315,0.73315,0.73315,0.73315,6400000.0
2008-07-31 22:11:00,0.73315,0.7333,0.73285,0.7332,70800000.0
2008-07-31 22:12:00,0.73315,0.73325,0.73305,0.7331,14400000.0
2008-07-31 22:13:00,0.73312,0.73322,0.73297,0.73313,40000000.0
2008-07-31 22:14:00,0.7331,0.7332,0.7331,0.7332,21000000.0
2008-07-31 22:15:00,0.7332,0.7333,0.7331,0.7333,12700000.0
2008-07-31 22:16:00,0.7333,0.7333,0.73315,0.7332,10300000.0
2008-07-31 22:17:00,0.7332,0.7332,0.7332,0.7332,2000000.0
2008-07-31 22:18:00,0.7333,0.7333,0.7333,0.7333,1000000.0
2008-07-31 22:19:00,0.7333,0.7333,0.7333,0.7333,2000000.0
2008-07-31 22:20:00,0.7332,0.7332,0.7327,0.73285,52200000.0
2008-07-31 22:21:00,0.73285,0.733,0.73285,0.7329,25000000.0
2008-07-31 22:22:00,0.7329,0.733,0.73285,0.733,29300000.0
2008-07-31 22:23:00,0.733,0.733,0.733,0.733,9000000.0
2008-07-31 22:24:00,0.733,0.733,0.7328,0.73285,18200000.0
2008-07-31 22:25:00,0.7328,0.73295,0.7328,0.7328,16100000.0
2008-07-31 22:26:00,0.7328,0.7328,0.7327,0.7328,17100000.0
2008-07-31 22:27:00,0.7328,0.7328,0.73255,0.7327,17100000.0
2008-07-31 22:28:00,0.7327,0.7327,0.7327,0.7327,3000000.0
2008-07-31 22:29:00,0.7327,0.7327,0.7327,0.7327,2000000.0
2008-07-31 22:30:00,0.7327,0.7327,0.7327,0.7327,1000000.0
2008-07-31 22:31:00,0.7327,0.73285,0.7327,0.73285,7200000.0
2008-07-31 22:32:00,0.73285,0.73295,0.73285,0.7329,4000000.0
2008-07-31 22:33:00,0.73295,0.73295,0.73295,0.73295,1000000.0
2008-07-31 22:34:00,0.73295,0.73305,0.73295,0.73305,11100000.0
2008-07-31 22:35:00,0.73297,0.73303,0.73261,0.73303,28700000.0
2008-07-31 22:36:00,0.73305,0.7331,0.73305,0.7331,2000000.0
2008-07-31 22:37:00,0.73281,0.73315,0.7328,0.73315,101000000.0
2008-07-31 22:38:00,0.733,0.733,0.733,0.733,6000000.0
2008-07-31 22:39:00,0.733,0.733,0.733,0.733,3000000.0
2008-07-31 22:40:00,0.733,0.73305,0.733,0.733,26400000.0
2008-07-31 22:41:00,0.7332,0.7332,0.73305,0.7332,17000000.0
2008-07-31 22:42:00,0.7333,0.7334,0.73315,0.7333,97900000.0
2008-07-31 22:43:00,0.7333,0.73335,0.7332,0.7333,108000000.0
2008-07-31 22:44:00,0.73307,0.73326,0.73292,0.73326,86400000.0
2008-07-31 22:45:00,0.7333,0.7336,0.7333,0.7335,110700000.0
2008-07-31 22:46:00,0.7338,0.73425,0.7337,0.7341,58700000.0
2008-07-31 22:47:00,0.7341,0.7341,0.7341,0.7341,2400000.0
2008-07-31 22:48:00,0.7341,0.7341,0.7337,0.7339,44200000.0
2008-07-31 22:49:00,0.7342,0.7342,0.7339,0.7342,37600000.0
2008-07-31 22:50:00,0.7342,0.73425,0.734,0.73425,50100000.0
2008-07-31 22:51:00,0.73425,0.73445,0.7342,0.7344,37700000.0
2008-07-31 22:52:00,0.7344,0.7344,0.73375,0.7338,55300000.0
2008-07-31 22:53:00,0.7338,0.7338,0.7338,0.7338,13200000.0
2008-07-31 22:54:00,0.7338,0.73415,0.73375,0.73415,55300000.0
2008-07-31 22:55:00,0.73415,0.7342,0.734,0.7342,30800000.0
2008-07-31 22:56:00,0.7342,0.7343,0.7341,0.7343,25800000.0
2008-07-31 22:57:00,0.7342,0.7342,0.7342,0.7342,1000000.0
2008-07-31 22:58:00,0.73425,0.7343,0.7342,0.7342,28800000.0
2008-07-31 22:59:00,0.73425,0.73425,0.734,0.734,26000000.0
2008-07-31 23:00:00,0.734,0.7342,0.734,0.7342,23600000.0
2008-07-31 23:01:00,0.7342,0.7342,0.7341,0.7342,78500000.0
2008-07-31 23:02:00,0.7343,0.7343,0.7339,0.734,52000000.0
2008-07-31 23:03:00,0.73385,0.73405,0.7337,0.73405,28700000.0
2008-07-31 23:04:00,0.73405,0.73405,0.7337,0.7337,40400000.0
2008-07-31 23:05:00,0.7337,0.7339,0.7335,0.73355,43800000.0
2008-07-31 23:06:00,0.73355,0.7337,0.7331,0.7335,129400000.0
2008-07-31 23:07:00,0.7335,0.7335,0.7335,0.7335,23800000.0
2008-07-31 23:08:00,0.7335,0.7335,0.73345,0.73345,12600000.0
2008-07-31 23:09:00,0.7334,0.7334,0.7333,0.7333,49100000.0
2008-07-31 23:10:00,0.7333,0.7335,0.7333,0.7335,70100000.0
2008-07-31 23:11:00,0.73355,0.7336,0.7335,0.7335,31800000.0
2008-07-31 23:12:00,0.7336,0.7336,0.7333,0.7333,32400000.0
2008-07-31 23:13:00,0.73335,0.7335,0.73325,0.7334,57100000.0
2008-07-31 23:14:00,0.7334,0.7334,0.733,0.7333,89600000.0
2008-07-31 23:15:00,0.7333,0.7333,0.7333,0.7333,10100000.0
2008-07-31 23:16:00,0.73359,0.73366,0.73344,0.73347,28000000.0
2008-07-31 23:17:00,0.73335,0.7334,0.73335,0.7334,18600000.0
2008-07-31 23:18:00,0.73335,0.73347,0.73318,0.73343,55299998.0
2008-07-31 23:19:00,0.73327,0.7335,0.73317,0.73341,51399999.0
2008-07-31 23:20:00,0.7334,0.7334,0.7332,0.7333,41400000.0
2008-07-31 23:21:00,0.7333,0.7333,0.7333,0.7333,6200000.0
2008-07-31 23:22:00,0.7333,0.7333,0.7333,0.7333,15600000.0
2008-07-31 23:23:00,0.7333,0.7333,0.7333,0.7333,15600000.0
2008-07-31 23:24:00,0.7333,0.7333,0.7333,0.7333,15600000.0
2008-07-31 23:25:00,0.7333,0.7333,0.7333,0.7333,51500000.0
2008-07-31 23:26:00,0.7333,0.7333,0.7333,0.7333,14800000.0
2008-07-31 23:27:00,0.7333,0.7333,0.7333,0.7333,14800000.0
2008-07-31 23:28:00,0.7333,0.7333,0.7333,0.7333,20600000.0
2008-07-31 23:29:00,0.7333,0.7333,0.7333,0.7333,5800000.0
2008-07-31 23:30:00,0.7333,0.7333,0.7333,0.7333,17400000.0
2008-07-31 23:31:00,0.7333,0.7334,0.7333,0.7334,49400000.0
2008-07-31 23:32:00,0.7334,0.7334,0.7331,0.7333,234100000.0
2008-07-31 23:33:00,0.7333,0.7333,0.733,0.73305,97700000.0
2008-07-31 23:34:00,0.73305,0.7332,0.73305,0.7332,47300000.0
2008-07-31 23:35:00,0.7331,0.7331,0.7331,0.7331,45100000.0
2008-07-31 23:36:00,0.7331,0.7336,0.7331,0.7332,114400000.0
2008-07-31 23:37:00,0.7332,0.7332,0.7332,0.7332,39000000.0
2008-07-31 23:38:00,0.7332,0.7333,0.73315,0.73315,187400000.0
2008-07-31 23:39:00,0.733,0.733,0.733,0.733,34800000.0
2008-07-31 23:40:00,0.733,0.733,0.733,0.733,28800000.0
2008-07-31 23:41:00,0.733,0.733,0.7327,0.7328,49600000.0
2008-07-31 23:42:00,0.7329,0.733,0.7329,0.7329,73000000.0
2008-07-31 23:43:00,0.7329,0.7329,0.7327,0.7327,132700000.0
2008-07-31 23:44:00,0.7327,0.7328,0.7327,0.7328,65400000.0
2008-07-31 23:45:00,0.7328,0.7328,0.7328,0.7328,11400000.0
2008-07-31 23:46:00,0.7328,0.7328,0.7327,0.7327,17400000.0
2008-07-31 23:47:00,0.7328,0.7328,0.7327,0.7328,221200000.0
2008-07-31 23:48:00,0.7328,0.7328,0.73275,0.7328,72700000.0
2008-07-31 23:49:00,0.7328,0.7328,0.7328,0.7328,11300000.0
2008-07-31 23:50:00,0.7328,0.7328,0.7328,0.7328,5900000.0
2008-07-31 23:51:00,0.73285,0.73298,0.73271,0.73281,60300000.0
2008-07-31 23:52:00,0.73285,0.73296,0.73279,0.73291,39800000.0
2008-07-31 23:53:00,0.7328,0.7328,0.7328,0.7328,45100000.0
2008-07-31 23:54:00,0.73274,0.73307,0.73245,0.73298,48399999.0
2008-07-31 23:55:00,0.7328,0.7328,0.7328,0.7328,17200000.0
2008-07-31 23:56:00,0.7328,0.7329,0.7327,0.7327,57300000.0
2008-07-31 23:57:00,0.7327,0.7335,0.7327,0.73295,116800000.0
2008-07-31 23:58:00,0.7332,0.7333,0.73295,0.7331,90600001.0
2008-07-31 23:59:00,0.7331,0.7331,0.733,0.733,108500000.0
2008-08-01 00:00:00,0.733,0.733,0.733,0.733,86000000.0
2008-08-01 00:01:00,0.733,0.733,0.733,0.733,9000000.0
2008-08-01 00:02:00,0.733,0.733,0.73295,0.733,194700000.0
2008-08-01 00:03:00,0.733,0.733,0.73295,0.733,58600000.0
2008-08-01 00:04:00,0.733,0.733,0.733,0.733,5800000.0
2008-08-01 00:05:00,0.733,0.733,0.733,0.733,5800000.0
2008-08-01 00:06:00,0.733,0.733,0.733,0.733,5800000.0
2008-08-01 00:07:00,0.733,0.733,0.73295,0.733,25200000.0
2008-08-01 00:08:00,0.733,0.733,0.733,0.733,5800000.0
2008-08-01 00:09:00,0.73314,0.7332,0.73308,0.7332,16000000.0
2008-08-01 00:10:00,0.733,0.733,0.733,0.733,5800000.0
2008-08-01 00:11:00,0.733,0.733,0.733,0.733,5800000.0
2008-08-01 00:12:00,0.733,0.7333,0.733,0.733,34200000.0
2008-08-01 00:13:00,0.733,0.733,0.733,0.733,17700000.0
2008-08-01 00:14:00,0.733,0.733,0.733,0.733,11800000.0
2008-08-01 00:15:00,0.733,0.733,0.733,0.733,11800000.0
2008-08-01 00:16:00,0.733,0.733,0.733,0.733,24200000.0
2008-08-01 00:17:00,0.733,0.73305,0.733,0.73305,17200000.0
2008-08-01 00:18:00,0.73305,0.7331,0.73305,0.7331,6800000.0
2008-08-01 00:19:00,0.7331,0.7331,0.7331,0.7331,11600000.0
2008-08-01 00:20:00,0.7331,0.7331,0.7328,0.7328,130200000.0
2008-08-01 00:21:00,0.7328,0.7329,0.7327,0.73285,94300000.0
2008-08-01 00:22:00,0.73277,0.73303,0.73253,0.73268,46300000.0
2008-08-01 00:23:00,0.73277,0.73312,0.73277,0.73299,30900000.0
2008-08-01 00:24:00,0.73309,0.73309,0.73275,0.73278,14600000.0
2008-08-01 00:25:00,0.73286,0.73302,0.73263,0.73302,35000000.0
2008-08-01 00:26:00,0.73285,0.73285,0.7328,0.7328,49400000.0
2008-08-01 00:27:00,0.7329,0.7329,0.7329,0.7329,10800000.0
2008-08-01 00:28:00,0.7329,0.733,0.7328,0.7329,90700000.0
2008-08-01 00:29:00,0.7329,0.733,0.7329,0.733,53100000.0
2008-08-01 00:30:00,0.733,0.733,0.733,0.733,59300000.0
2008-08-01 00:31:00,0.733,0.733,0.733,0.733,14400000.0
2008-08-01 00:32:00,0.733,0.733,0.733,0.733,47000000.0
2008-08-01 00:33:00,0.7331,0.7331,0.733,0.733,21300000.0
2008-08-01 00:34:00,0.7331,0.7331,0.7328,0.7328,51599999.0
2008-08-01 00:35:00,0.7328,0.733,0.7328,0.733,104100001.0
2008-08-01 00:36:00,0.733,0.7333,0.733,0.7333,145900000.0
2008-08-01 00:37:00,0.7333,0.7333,0.7333,0.7333,48600000.0
2008-08-01 00:38:00,0.7333,0.7333,0.7333,0.7333,43600000.0
2008-08-01 00:39:00,0.7333,0.7333,0.7333,0.7333,179300000.0
2008-08-01 00:40:00,0.7332,0.7332,0.7331,0.7331,59000000.0
2008-08-01 00:41:00,0.7331,0.7331,0.733,0.7331,56500000.0
2008-08-01 00:42:00,0.73323,0.73326,0.73284,0.73318,113500000.0
2008-08-01 00:43:00,0.73326,0.73336,0.73322,0.73334,120700000.0
2008-08-01 00:44:00,0.7331,0.7331,0.7331,0.7331,27400000.0
2008-08-01 00:45:00,0.73288,0.73328,0.73281,0.73284,83800000.0
2008-08-01 00:46:00,0.7331,0.7332,0.7331,0.7332,10900000.0
2008-08-01 00:47:00,0.7332,0.7332,0.7332,0.7332,3000000.0
2008-08-01 00:48:00,0.7331,0.7331,0.7331,0.7331,14500000.0
2008-08-01 00:49:00,0.7331,0.73315,0.7328,0.7328,78100000.0
2008-08-01 00:50:00,0.7328,0.733,0.7328,0.7328,258500001.0
2008-08-01 00:51:00,0.73271,0.73288,0.73249,0.73288,27900000.0
2008-08-01 00:52:00,0.73275,0.73275,0.7327,0.7327,28200000.0
2008-08-01 00:53:00,0.7327,0.7327,0.7325,0.7325,108900002.0
2008-08-01 00:54:00,0.7325,0.7325,0.7322,0.7324,428400003.0
2008-08-01 00:55:00,0.7324,0.7324,0.7314,0.7319,591499998.0
2008-08-01 00:56:00,0.7319,0.7321,0.731,0.7317,583800002.0
2008-08-01 00:57:00,0.7318,0.7318,0.7315,0.7316,451799999.0
2008-08-01 00:58:00,0.7316,0.7317,0.7314,0.7314,226600000.0
2008-08-01 00:59:00,0.7315,0.7315,0.7312,0.7312,640200002.0
2008-08-01 01:00:00,0.7312,0.7314,0.7312,0.7312,172200000.0
2008-08-01 01:01:00,0.7312,0.7312,0.7306,0.7308,699400001.0
2008-08-01 01:02:00,0.7308,0.7308,0.7306,0.7308,302900000.0
2008-08-01 01:03:00,0.7308,0.7311,0.7306,0.7309,371499999.0
2008-08-01 01:04:00,0.731,0.731,0.7308,0.731,503700001.0
2008-08-01 01:05:00,0.731,0.7315,0.7309,0.7313,790899999.0
2008-08-01 01:06:00,0.7313,0.7315,0.7313,0.7315,60000000.0
2008-08-01 01:07:00,0.7315,0.7315,0.7313,0.7315,64500000.0
2008-08-01 01:08:00,0.7315,0.73165,0.7315,0.73165,354400000.0
2008-08-01 01:09:00,0.73165,0.73165,0.7313,0.7316,75800000.0
2008-08-01 01:10:00,0.7316,0.7317,0.7316,0.7317,409199998.0
2008-08-01 01:11:00,0.7318,0.7318,0.7317,0.7317,57700000.0
2008-08-01 01:12:00,0.7317,0.7317,0.73165,0.7317,9000000.0
2008-08-01 01:13:00,0.7316,0.7317,0.7316,0.7316,99800000.0
2008-08-01 01:14:00,0.7316,0.7316,0.7316,0.7316,53800000.0
2008-08-01 01:15:00,0.7316,0.7316,0.7316,0.7316,35900000.0
2008-08-01 01:16:00,0.7317,0.7317,0.7315,0.7315,51499998.0
2008-08-01 01:17:00,0.7316,0.7316,0.7316,0.7316,95300000.0
2008-08-01 01:18:00,0.7317,0.7317,0.7317,0.7317,99300000.0
2008-08-01 01:19:00,0.7317,0.7318,0.7317,0.7318,133100000.0
2008-08-01 01:20:00,0.7317,0.73185,0.7316,0.7318,289800001.0
2008-08-01 01:21:00,0.7318,0.73185,0.7315,0.7315,462400001.0
2008-08-01 01:22:00,0.7315,0.7316,0.7314,0.7316,142200001.0
2008-08-01 01:23:00,0.7315,0.73155,0.7315,0.7315,57100001.0
2008-08-01 01:24:00,0.73155,0.7316,0.73155,0.7316,37100000.0
2008-08-01 01:25:00,0.7316,0.7316,0.7314,0.73155,96000000.0
2008-08-01 01:26:00,0.73155,0.73155,0.73105,0.7312,142400001.0
2008-08-01 01:27:00,0.7312,0.7315,0.73115,0.7313,108899999.0
2008-08-01 01:28:00,0.7313,0.7313,0.7313,0.7313,2000000.0
2008-08-01 01:29:00,0.7313,0.7313,0.7313,0.7313,2000000.0
2008-08-01 01:30:00,0.73125,0.73125,0.7312,0.7312,63699999.0
2008-08-01 01:31:00,0.73109,0.73131,0.73094,0.73131,59500000.0
2008-08-01 01:32:00,0.73125,0.7313,0.73125,0.7313,16300000.0
2008-08-01 01:33:00,0.7313,0.7314,0.7313,0.7314,148300000.0
2008-08-01 01:34:00,0.7314,0.7315,0.7313,0.7314,232899998.0
2008-08-01 01:35:00,0.7314,0.7316,0.7314,0.7315,172200001.0
2008-08-01 01:36:00,0.7315,0.7315,0.7314,0.7315,121900001.0
2008-08-01 01:37:00,0.7315,0.7315,0.7314,0.7315,60400000.0
2008-08-01 01:38:00,0.73122,0.73153,0.73116,0.73152,57400000.0
2008-08-01 01:39:00,0.7315,0.7315,0.7314,0.7314,20100000.0
2008-08-01 01:40:00,0.7314,0.73145,0.7314,0.7314,57400000.0
2008-08-01 01:41:00,0.7314,0.7314,0.7314,0.7314,22600000.0
2008-08-01 01:42:00,0.7314,0.7314,0.7313,0.7314,127600000.0
2008-08-01 01:43:00,0.7315,0.7316,0.7315,0.7316,52200000.0
2008-08-01 01:44:00,0.7316,0.7316,0.7315,0.7315,17800000.0
2008-08-01 01:45:00,0.7315,0.7315,0.7314,0.7314,77000000.0
2008-08-01 01:46:00,0.7314,0.7314,0.7312,0.7312,79500000.0
2008-08-01 01:47:00,0.7312,0.73135,0.7311,0.7313,273700000.0
2008-08-01 01:48:00,0.7313,0.7313,0.7313,0.7313,20000000.0
2008-08-01 01:49:00,0.7313,0.7314,0.7313,0.7313,81600000.0
2008-08-01 01:50:00,0.7313,0.7313,0.7313,0.7313,26400000.0
2008-08-01 01:51:00,0.7313,0.7317,0.7313,0.7317,137300000.0
2008-08-01 01:52:00,0.73165,0.73165,0.7314,0.7316,139700000.0
2008-08-01 01:53:00,0.7316,0.7316,0.7316,0.7316,26900000.0
2008-08-01 01:54:00,0.7316,0.7316,0.73155,0.73155,64200000.0
2008-08-01 01:55:00,0.7316,0.7316,0.7316,0.7316,11800000.0
2008-08-01 01:56:00,0.7316,0.7316,0.7316,0.7316,9300000.0
2008-08-01 01:57:00,0.7316,0.7316,0.7314,0.7314,63800000.0
2008-08-01 01:58:00,0.73145,0.73155,0.7314,0.7314,25400000.0
2008-08-01 01:59:00,0.7314,0.7314,0.7313,0.7313,15200000.0
2008-08-01 02:00:00,0.7313,0.7313,0.73125,0.73125,3800000.0
2008-08-01 02:01:00,0.7313,0.7313,0.7312,0.7312,65300000.0
2008-08-01 02:02:00,0.7312,0.7312,0.7312,0.7312,50300000.0
2008-08-01 02:03:00,0.7312,0.7312,0.7311,0.7311,71600000.0
2008-08-01 02:04:00,0.7311,0.7311,0.7307,0.7307,157700001.0
2008-08-01 02:05:00,0.7307,0.7309,0.7306,0.7309,170199999.0
2008-08-01 02:06:00,0.7309,0.7311,0.7309,0.73105,41200000.0
2008-08-01 02:07:00,0.731,0.7312,0.731,0.7312,101500000.0
2008-08-01 02:08:00,0.7313,0.7315,0.7311,0.7311,106300000.0
2008-08-01 02:09:00,0.7311,0.7311,0.73095,0.7311,77600000.0
2008-08-01 02:10:00,0.7312,0.7313,0.7311,0.73115,110400000.0
2008-08-01 02:11:00,0.73115,0.7313,0.73115,0.7313,37900000.0
2008-08-01 02:12:00,0.7313,0.7314,0.7312,0.7312,173800000.0
2008-08-01 02:13:00,0.7312,0.73125,0.73065,0.73065,113900000.0
2008-08-01 02:14:00,0.73065,0.73095,0.73065,0.73095,44400000.0
2008-08-01 02:15:00,0.73095,0.73095,0.7308,0.73085,19500000.0
2008-08-01 02:16:00,0.7308,0.7308,0.7306,0.73065,195500000.0
2008-08-01 02:17:00,0.73065,0.7307,0.7306,0.7307,166800000.0
2008-08-01 02:18:00,0.7307,0.73075,0.7303,0.7304,177700000.0
2008-08-01 02:19:00,0.7303,0.7304,0.7301,0.73025,266900000.0
2008-08-01 02:20:00,0.7303,0.7304,0.73,0.7301,314800000.0
2008-08-01 02:21:00,0.7301,0.7301,0.72935,0.7294,623000001.0
2008-08-01 02:22:00,0.7294,0.7294,0.729,0.729,430800000.0
2008-08-01 02:23:00,0.729,0.729,0.7289,0.72895,275700003.0
2008-08-01 02:24:00,0.7289,0.729,0.7281,0.7288,594399998.0
2008-08-01 02:25:00,0.7288,0.7291,0.7285,0.72905,292399999.0
2008-08-01 02:26:00,0.72905,0.72905,0.7286,0.7286,390300000.0
2008-08-01 02:27:00,0.7286,0.72865,0.7283,0.7284,388500000.0
2008-08-01 02:28:00,0.7285,0.7288,0.7285,0.7286,269300000.0
2008-08-01 02:29:00,0.7286,0.7293,0.7286,0.7288,335900000.0
2008-08-01 02:30:00,0.7288,0.7295,0.7286,0.7292,395700000.0
2008-08-01 02:31:00,0.7292,0.72925,0.7287,0.7288,473300000.0
2008-08-01 02:32:00,0.7288,0.7288,0.7288,0.7288,153300000.0
2008-08-01 02:33:00,0.72885,0.729,0.7287,0.7289,252300000.0
2008-08-01 02:34:00,0.7289,0.7289,0.7288,0.7288,98400000.0
2008-08-01 02:35:00,0.7288,0.7289,0.7285,0.7285,288700000.0
2008-08-01 02:36:00,0.7285,0.7286,0.7284,0.7284,168800000.0
2008-08-01 02:37:00,0.7284,0.7285,0.7282,0.7284,223400000.0
2008-08-01 02:38:00,0.7284,0.7284,0.7278,0.7279,170900000.0
2008-08-01 02:39:00,0.7279,0.728,0.7277,0.7279,354500002.0
2008-08-01 02:40:00,0.728,0.7282,0.728,0.7282,136500002.0
2008-08-01 02:41:00,0.7282,0.7283,0.7281,0.7283,136000000.0
2008-08-01 02:42:00,0.7283,0.7284,0.7281,0.7282,268900000.0
2008-08-01 02:43:00,0.7282,0.7286,0.7282,0.7286,373800001.0
2008-08-01 02:44:00,0.7286,0.7287,0.7284,0.7284,310199998.0
2008-08-01 02:45:00,0.7283,0.7287,0.7283,0.7286,615299998.0
2008-08-01 02:46:00,0.7286,0.7287,0.7286,0.7287,158700001.0
2008-08-01 02:47:00,0.7287,0.729,0.7287,0.729,446799997.0
2008-08-01 02:48:00,0.7289,0.729,0.7289,0.7289,200100000.0
2008-08-01 02:49:00,0.7289,0.7289,0.7287,0.7287,244500002.0
2008-08-01 02:50:00,0.7287,0.7287,0.7285,0.7286,124200002.0
2008-08-01 02:51:00,0.7286,0.7286,0.7285,0.7285,117600000.0
2008-08-01 02:52:00,0.7285,0.7286,0.7285,0.7286,76800000.0
2008-08-01 02:53:00,0.7285,0.7287,0.7285,0.7287,79799999.0
2008-08-01 02:54:00,0.7287,0.7288,0.7287,0.7288,132300000.0
2008-08-01 02:55:00,0.7288,0.729,0.7287,0.7289,307300000.0
2008-08-01 02:56:00,0.7289,0.7289,0.7287,0.7287,81000000.0
2008-08-01 02:57:00,0.7287,0.7287,0.7285,0.7285,74000000.0
2008-08-01 02:58:00,0.7285,0.7285,0.728,0.7283,336600001.0
2008-08-01 02:59:00,0.7283,0.7283,0.7282,0.7283,34600000.0
2008-08-01 03:00:00,0.7283,0.7285,0.7283,0.7284,215000000.0
2008-08-01 03:01:00,0.7283,0.7286,0.7283,0.7285,432600002.0
2008-08-01 03:02:00,0.7285,0.7288,0.7285,0.7288,32900000.0
2008-08-01 03:03:00,0.7288,0.729,0.7287,0.7288,126200000.0
2008-08-01 03:04:00,0.7288,0.7288,0.7287,0.7287,14800000.0
2008-08-01 03:05:00,0.7287,0.7288,0.7287,0.7287,134199998.0
2008-08-01 03:06:00,0.7287,0.7289,0.7286,0.7289,228700004.0
2008-08-01 03:07:00,0.7289,0.7289,0.7288,0.7288,44000000.0
2008-08-01 03:08:00,0.7288,0.7288,0.7285,0.7287,116400000.0
2008-08-01 03:09:00,0.7287,0.7287,0.7286,0.7286,141900000.0
2008-08-01 03:10:00,0.7286,0.7287,0.7286,0.7286,91600000.0
2008-08-01 03:11:00,0.7286,0.7288,0.7286,0.7286,59300000.0
2008-08-01 03:12:00,0.7286,0.7287,0.7286,0.7287,40600000.0
2008-08-01 03:13:00,0.7287,0.7288,0.7286,0.7288,87600000.0
2008-08-01 03:14:00,0.7287,0.7288,0.7285,0.7287,130199999.0
2008-08-01 03:15:00,0.72859,0.7286,0.72807,0.72845,235800000.0
2008-08-01 03:16:00,0.7286,0.7288,0.7286,0.7288,38400000.0
2008-08-01 03:17:00,0.7287,0.7288,0.7287,0.7288,3000000.0
2008-08-01 03:18:00,0.7286,0.7288,0.7285,0.7285,51700000.0
2008-08-01 03:19:00,0.7285,0.7285,0.7285,0.7285,45200001.0
2008-08-01 03:20:00,0.7285,0.7286,0.7285,0.7286,63500000.0
2008-08-01 03:21:00,0.7286,0.7288,0.7286,0.7288,40500001.0
2008-08-01 03:22:00,0.72835,0.72888,0.72835,0.72877,120799998.0
2008-08-01 03:23:00,0.7287,0.7289,0.7287,0.7289,141900001.0
2008-08-01 03:24:00,0.7289,0.7289,0.7289,0.7289,12800000.0
2008-08-01 03:25:00,0.7289,0.7289,0.7288,0.7289,70700000.0
2008-08-01 03:26:00,0.7289,0.729,0.7289,0.729,14000000.0
2008-08-01 03:27:00,0.729,0.7294,0.729,0.7294,166900000.0
2008-08-01 03:28:00,0.7294,0.7295,0.7288,0.7292,423399999.0
2008-08-01 03:29:00,0.7292,0.72955,0.7292,0.7295,230100000.0
2008-08-01 03:30:00,0.7295,0.7295,0.729,0.7293,197400000.0
2008-08-01 03:31:00,0.7293,0.7293,0.729,0.7293,121500000.0
2008-08-01 03:32:00,0.7293,0.7298,0.7293,0.7297,182200000.0
2008-08-01 03:33:00,0.7297,0.7297,0.7293,0.7293,199000000.0
2008-08-01 03:34:00,0.7293,0.7294,0.7292,0.7292,263300000.0
2008-08-01 03:35:00,0.7292,0.7292,0.7292,0.7292,126100000.0
2008-08-01 03:36:00,0.7292,0.7292,0.729,0.7291,65400000.0
2008-08-01 03:37:00,0.7291,0.7291,0.7289,0.729,191300000.0
2008-08-01 03:38:00,0.729,0.7291,0.7289,0.729,328099997.0
2008-08-01 03:39:00,0.7289,0.7291,0.7289,0.7291,57600000.0
2008-08-01 03:40:00,0.729,0.7291,0.72885,0.7289,52100000.0
2008-08-01 03:41:00,0.7289,0.729,0.7289,0.7289,99800000.0
2008-08-01 03:42:00,0.72853,0.72893,0.72842,0.72878,19800000.0
2008-08-01 03:43:00,0.7289,0.7289,0.72875,0.72875,38000000.0
2008-08-01 03:44:00,0.72875,0.7288,0.7287,0.7287,91600000.0
2008-08-01 03:45:00,0.7287,0.7288,0.7287,0.7288,101700000.0
2008-08-01 03:46:00,0.7288,0.7289,0.72835,0.7286,171000000.0
2008-08-01 03:47:00,0.7285,0.7285,0.7283,0.7284,130000000.0
2008-08-01 03:48:00,0.7284,0.7285,0.7284,0.7285,116899999.0
2008-08-01 03:49:00,0.7285,0.7285,0.7285,0.7285,26199999.0
2008-08-01 03:50:00,0.7285,0.7286,0.7285,0.7286,72900000.0
2008-08-01 03:51:00,0.7285,0.7285,0.7284,0.7284,30900000.0
2008-08-01 03:52:00,0.7284,0.7284,0.7281,0.7281,74000000.0
2008-08-01 03:53:00,0.7281,0.7282,0.7281,0.7282,22700000.0
2008-08-01 03:54:00,0.7282,0.72825,0.7282,0.7282,26700000.0
2008-08-01 03:55:00,0.7282,0.7283,0.7282,0.7283,17900000.0
2008-08-01 03:56:00,0.7283,0.7284,0.7283,0.72835,16000000.0
2008-08-01 03:57:00,0.7283,0.7283,0.7283,0.7283,4000000.0
2008-08-01 03:58:00,0.7283,0.7284,0.7281,0.7281,45300000.0
2008-08-01 03:59:00,0.72806,0.72809,0.72786,0.72806,66200000.0
2008-08-01 04:00:00,0.7281,0.7282,0.728,0.7281,204099999.0
2008-08-01 04:01:00,0.7281,0.7281,0.7276,0.7276,295300000.0
2008-08-01 04:02:00,0.7276,0.7276,0.72725,0.7274,385300000.0
2008-08-01 04:03:00,0.7274,0.7276,0.7272,0.72725,205500000.0
2008-08-01 04:04:00,0.72725,0.7275,0.7272,0.7275,269899999.0
2008-08-01 04:05:00,0.72755,0.7276,0.7275,0.7275,58000000.0
2008-08-01 04:06:00,0.7275,0.7275,0.7274,0.7274,340199999.0
2008-08-01 04:07:00,0.7275,0.7276,0.7274,0.7276,163099999.0
2008-08-01 04:08:00,0.7276,0.72765,0.7275,0.7276,173700000.0
2008-08-01 04:09:00,0.7276,0.7277,0.7276,0.7277,34099999.0
2008-08-01 04:10:00,0.7277,0.7278,0.72755,0.72755,72800000.0
2008-08-01 04:11:00,0.72755,0.7276,0.72755,0.7276,13800000.0
2008-08-01 04:12:00,0.7276,0.7279,0.7276,0.7278,165400000.0
2008-08-01 04:13:00,0.7278,0.7278,0.7274,0.7275,72099998.0
2008-08-01 04:14:00,0.7275,0.7275,0.7274,0.7275,16281000.0
2008-08-01 04:15:00,0.7274,0.7275,0.7274,0.7274,125429000.0
2008-08-01 04:16:00,0.7275,0.7275,0.7273,0.7274,46999999.0
2008-08-01 04:17:00,0.7274,0.7276,0.7274,0.7276,118600000.0
2008-08-01 04:18:00,0.7276,0.7277,0.7276,0.7277,65700000.0
2008-08-01 04:19:00,0.7279,0.728,0.7278,0.7279,387999997.0
2008-08-01 04:20:00,0.7279,0.7279,0.7279,0.7279,55300000.0
2008-08-01 04:21:00,0.7279,0.7279,0.7279,0.7279,165200000.0
2008-08-01 04:22:00,0.7279,0.7282,0.7279,0.728,551000004.0
2008-08-01 04:23:00,0.728,0.7281,0.7279,0.7279,263300000.0
2008-08-01 04:24:00,0.7279,0.728,0.7279,0.7279,103900000.0
2008-08-01 04:25:00,0.7279,0.7279,0.7279,0.7279,21100000.0
2008-08-01 04:26:00,0.7279,0.7279,0.7279,0.7279,35400000.0
2008-08-01 04:27:00,0.7279,0.7279,0.7279,0.7279,137500000.0
2008-08-01 04:28:00,0.7279,0.728,0.7279,0.728,86600000.0
2008-08-01 04:29:00,0.728,0.7282,0.7279,0.7282,264800002.0
2008-08-01 04:30:00,0.7282,0.7282,0.7279,0.7282,294800000.0
2008-08-01 04:31:00,0.7282,0.7282,0.728,0.7281,189900000.0
2008-08-01 04:32:00,0.7281,0.7281,0.7279,0.728,164100000.0
2008-08-01 04:33:00,0.728,0.7281,0.7279,0.7279,402800002.0
2008-08-01 04:34:00,0.728,0.7282,0.7279,0.7279,304900000.0
2008-08-01 04:35:00,0.7281,0.7282,0.7279,0.7281,133500001.0
2008-08-01 04:36:00,0.72809,0.72828,0.72786,0.72819,60800000.0
2008-08-01 04:37:00,0.7281,0.7281,0.7281,0.7281,28700000.0
2008-08-01 04:38:00,0.7281,0.7281,0.728,0.7281,76200000.0
2008-08-01 04:39:00,0.7281,0.7282,0.7281,0.7282,62100000.0
2008-08-01 04:40:00,0.7283,0.7284,0.7283,0.7284,91799998.0
2008-08-01 04:41:00,0.72788,0.72842,0.72786,0.72842,47500000.0
2008-08-01 04:42:00,0.7283,0.72835,0.7282,0.7283,107099999.0
2008-08-01 04:43:00,0.7283,0.7283,0.7282,0.7283,65800000.0
2008-08-01 04:44:00,0.7283,0.7283,0.7283,0.7283,23200000.0
2008-08-01 04:45:00,0.7283,0.7283,0.7282,0.7282,15500000.0
2008-08-01 04:46:00,0.7282,0.7282,0.7282,0.7282,9700000.0
2008-08-01 04:47:00,0.72822,0.72837,0.72812,0.72816,76700000.0
2008-08-01 04:48:00,0.72823,0.72823,0.7279,0.72815,46900000.0
2008-08-01 04:49:00,0.7282,0.7282,0.7282,0.7282,32200000.0
2008-08-01 04:50:00,0.7282,0.7282,0.7282,0.7282,9500000.0
2008-08-01 04:51:00,0.7282,0.7283,0.7282,0.7283,27100000.0
2008-08-01 04:52:00,0.72791,0.72833,0.72784,0.72815,25700000.0
2008-08-01 04:53:00,0.7283,0.7283,0.7282,0.7282,15500000.0
2008-08-01 04:54:00,0.72794,0.72818,0.72775,0.72818,35300000.0
2008-08-01 04:55:00,0.72831,0.7284,0.72821,0.7284,23700000.0
2008-08-01 04:56:00,0.7282,0.7282,0.7282,0.7282,29100000.0
2008-08-01 04:57:00,0.72808,0.72822,0.72801,0.72822,54800000.0
2008-08-01 04:58:00,0.7282,0.7282,0.7282,0.7282,33800000.0
2008-08-01 04:59:00,0.7282,0.7282,0.728,0.728,26700000.0
2008-08-01 05:00:00,0.72805,0.7282,0.72805,0.7281,126000002.0
2008-08-01 05:01:00,0.7281,0.7282,0.7281,0.7282,144400000.0
2008-08-01 05:02:00,0.7282,0.7282,0.72815,0.72815,18400000.0
2008-08-01 05:03:00,0.72815,0.72815,0.72815,0.72815,2000000.0
2008-08-01 05:04:00,0.72815,0.72815,0.7281,0.7281,18700000.0
2008-08-01 05:05:00,0.7281,0.7281,0.728,0.728,41900000.0
2008-08-01 05:06:00,0.728,0.728,0.728,0.728,52800000.0
2008-08-01 05:07:00,0.728,0.728,0.728,0.728,18900000.0
2008-08-01 05:08:00,0.728,0.728,0.72795,0.72795,28400000.0
2008-08-01 05:09:00,0.728,0.728,0.728,0.728,47500000.0
2008-08-01 05:10:00,0.72779,0.72794,0.72754,0.72763,55000000.0
2008-08-01 05:11:00,0.728,0.728,0.728,0.728,151200001.0
2008-08-01 05:12:00,0.728,0.728,0.728,0.728,50600001.0
2008-08-01 05:13:00,0.728,0.728,0.7279,0.7279,39999999.0
2008-08-01 05:14:00,0.7279,0.728,0.72785,0.728,241900001.0
2008-08-01 05:15:00,0.728,0.7281,0.7279,0.7281,221899999.0
2008-08-01 05:16:00,0.728,0.7281,0.728,0.7281,22000000.0
2008-08-01 05:17:00,0.7281,0.7281,0.7281,0.7281,5400000.0
2008-08-01 05:18:00,0.7281,0.7282,0.728,0.7282,171900002.0
2008-08-01 05:19:00,0.7282,0.7282,0.728,0.728,63300000.0
2008-08-01 05:20:00,0.72805,0.72805,0.7279,0.7279,14000000.0
2008-08-01 05:21:00,0.7279,0.7279,0.7279,0.7279,31600000.0
2008-08-01 05:22:00,0.7279,0.728,0.7278,0.7278,237599997.0
2008-08-01 05:23:00,0.7279,0.7279,0.7277,0.7279,444799998.0
2008-08-01 05:24:00,0.7279,0.7279,0.72775,0.7278,92700000.0
2008-08-01 05:25:00,0.7278,0.7279,0.72775,0.7278,339700000.0
2008-08-01 05:26:00,0.7278,0.7279,0.7278,0.7278,151399999.0
2008-08-01 05:27:00,0.7278,0.7278,0.7278,0.7278,6800000.0
2008-08-01 05:28:00,0.72775,0.7279,0.72775,0.7278,429200002.0
2008-08-01 05:29:00,0.7279,0.7279,0.7277,0.7277,245100000.0
2008-08-01 05:30:00,0.7277,0.7278,0.7277,0.7278,48299999.0
2008-08-01 05:31:00,0.7278,0.7279,0.72775,0.7279,162700001.0
2008-08-01 05:32:00,0.7279,0.7279,0.7279,0.7279,136600000.0
2008-08-01 05:33:00,0.728,0.7283,0.728,0.7282,438900000.0
2008-08-01 05:34:00,0.7282,0.7282,0.7282,0.7282,19100000.0
2008-08-01 05:35:00,0.72801,0.72823,0.72786,0.72793,21500000.0
2008-08-01 05:36:00,0.72793,0.72819,0.72786,0.72819,24200000.0
2008-08-01 05:37:00,0.7282,0.7282,0.7282,0.7282,40100000.0
2008-08-01 05:38:00,0.7283,0.7283,0.7283,0.7283,27200000.0
2008-08-01 05:39:00,0.7283,0.7283,0.7283,0.7283,1000000.0
2008-08-01 05:40:00,0.7283,0.7284,0.7282,0.7283,202300001.0
2008-08-01 05:41:00,0.7283,0.7283,0.7283,0.7283,52000000.0
2008-08-01 05:42:00,0.7283,0.7283,0.7283,0.7283,13900000.0
2008-08-01 05:43:00,0.7283,0.7283,0.7283,0.7283,19299999.0
2008-08-01 05:44:00,0.72837,0.72845,0.72788,0.72843,39200000.0
2008-08-01 05:45:00,0.7283,0.7283,0.7283,0.7283,46099999.0
2008-08-01 05:46:00,0.72799,0.72829,0.72796,0.72813,13200000.0
2008-08-01 05:47:00,0.7283,0.7283,0.7283,0.7283,14500000.0
2008-08-01 05:48:00,0.7283,0.7283,0.7283,0.7283,35000000.0
2008-08-01 05:49:00,0.7283,0.7283,0.7282,0.7283,98699999.0
2008-08-01 05:50:00,0.7283,0.72835,0.7283,0.7283,39400000.0
2008-08-01 05:51:00,0.72835,0.7284,0.72835,0.72835,8400000.0
2008-08-01 05:52:00,0.72835,0.72835,0.7283,0.7283,17400000.0
2008-08-01 05:53:00,0.7283,0.72835,0.7283,0.72835,71200000.0
2008-08-01 05:54:00,0.72835,0.72855,0.7283,0.72845,74600000.0
2008-08-01 05:55:00,0.7284,0.7284,0.7283,0.7284,18400000.0
2008-08-01 05:56:00,0.7284,0.7284,0.72835,0.7284,5500000.0
2008-08-01 05:57:00,0.72845,0.7285,0.7284,0.7285,26300000.0
2008-08-01 05:58:00,0.72845,0.72855,0.72845,0.7285,14800000.0
2008-08-01 05:59:00,0.7285,0.72855,0.7285,0.7285,16600000.0
2008-08-01 06:00:00,0.72855,0.72855,0.72855,0.72855,2900000.0
2008-08-01 06:01:00,0.7285,0.7285,0.7285,0.7285,9000000.0
2008-08-01 06:02:00,0.7285,0.7285,0.7285,0.7285,4800000.0
2008-08-01 06:03:00,0.7285,0.7285,0.7285,0.7285,6400000.0
2008-08-01 06:04:00,0.7285,0.7285,0.7285,0.7285,3200000.0
2008-08-01 06:05:00,0.7285,0.7285,0.7285,0.7285,4800000.0
2008-08-01 06:06:00,0.7285,0.7285,0.72825,0.72825,71300000.0
2008-08-01 06:07:00,0.7283,0.72835,0.72825,0.72835,13200000.0
2008-08-01 06:08:00,0.72835,0.72835,0.72825,0.72825,22300000.0
2008-08-01 06:09:00,0.7283,0.7284,0.72825,0.72835,39100000.0
2008-08-01 06:10:00,0.72835,0.7284,0.7283,0.72835,53300000.0
2008-08-01 06:11:00,0.72835,0.72855,0.7283,0.7285,54200000.0
2008-08-01 06:12:00,0.7285,0.7285,0.72835,0.72835,8900000.0
2008-08-01 06:13:00,0.72798,0.72839,0.72791,0.72835,85700000.0
2008-08-01 06:14:00,0.7283,0.7283,0.7282,0.7282,33100000.0
2008-08-01 06:15:00,0.7282,0.7282,0.7281,0.72815,35900000.0
2008-08-01 06:16:00,0.7282,0.7282,0.7281,0.7281,22900000.0
2008-08-01 06:17:00,0.7281,0.7281,0.72795,0.72795,26500000.0
2008-08-01 06:18:00,0.728,0.7282,0.72795,0.7282,27100000.0
2008-08-01 06:19:00,0.7283,0.7284,0.7283,0.7284,3700000.0
2008-08-01 06:20:00,0.7284,0.7284,0.72795,0.7284,12900000.0
2008-08-01 06:21:00,0.7284,0.72855,0.72835,0.7285,26000000.0
2008-08-01 06:22:00,0.7285,0.7285,0.7284,0.7285,239100000.0
2008-08-01 06:23:00,0.7285,0.7285,0.728,0.7283,161700000.0
2008-08-01 06:24:00,0.7283,0.7283,0.7283,0.7283,35100000.0
2008-08-01 06:25:00,0.7283,0.7287,0.7283,0.7286,311800000.0
2008-08-01 06:26:00,0.7286,0.7287,0.7285,0.7286,117800000.0
2008-08-01 06:27:00,0.7286,0.7286,0.72855,0.72855,28200000.0
2008-08-01 06:28:00,0.7286,0.7286,0.7285,0.72855,94400000.0
2008-08-01 06:29:00,0.7286,0.7287,0.72855,0.7287,65300000.0
2008-08-01 06:30:00,0.7287,0.7289,0.7287,0.7289,290300000.0
2008-08-01 06:31:00,0.7289,0.729,0.7288,0.7288,92200000.0
2008-08-01 06:32:00,0.7288,0.7288,0.7288,0.7288,21600000.0
2008-08-01 06:33:00,0.7288,0.7288,0.7288,0.7288,5800000.0
2008-08-01 06:34:00,0.7288,0.7288,0.7284,0.7285,259799999.0
2008-08-01 06:35:00,0.7285,0.7285,0.7284,0.7284,132200000.0
2008-08-01 06:36:00,0.7284,0.7284,0.7284,0.7284,20700000.0
2008-08-01 06:37:00,0.7284,0.7284,0.7283,0.7284,74000000.0
2008-08-01 06:38:00,0.7284,0.7284,0.7282,0.7283,197000000.0
2008-08-01 06:39:00,0.7283,0.7286,0.7283,0.7286,155200001.0
2008-08-01 06:40:00,0.7286,0.7286,0.72835,0.72835,437400000.0
2008-08-01 06:41:00,0.72835,0.72835,0.72835,0.72835,1000000.0
2008-08-01 06:42:00,0.72835,0.72835,0.72825,0.72825,42200000.0
2008-08-01 06:43:00,0.72825,0.72825,0.728,0.7281,294199998.0
2008-08-01 06:44:00,0.7281,0.7282,0.7281,0.7282,32899999.0
2008-08-01 06:45:00,0.7282,0.7282,0.7281,0.7281,42900000.0
2008-08-01 06:46:00,0.7281,0.7281,0.728,0.7281,195300000.0
2008-08-01 06:47:00,0.7281,0.7282,0.7281,0.7282,166400000.0
2008-08-01 06:48:00,0.7282,0.7282,0.7281,0.7281,193300000.0
2008-08-01 06:49:00,0.7282,0.7282,0.7282,0.7282,7800000.0
2008-08-01 06:50:00,0.7282,0.7283,0.7282,0.7282,290100000.0
2008-08-01 06:51:00,0.7282,0.7282,0.7281,0.7281,163400000.0
2008-08-01 06:52:00,0.7281,0.7281,0.7277,0.728,282500001.0
2008-08-01 06:53:00,0.7279,0.728,0.7277,0.7278,296100000.0
2008-08-01 06:54:00,0.7278,0.7279,0.7276,0.7278,346800000.0
2008-08-01 06:55:00,0.7278,0.7281,0.7278,0.7281,353200000.0
2008-08-01 06:56:00,0.7281,0.7281,0.7277,0.7277,357600001.0
2008-08-01 06:57:00,0.72775,0.728,0.7277,0.728,238300000.0
2008-08-01 06:58:00,0.728,0.728,0.7273,0.7275,423799997.0
2008-08-01 06:59:00,0.7275,0.7275,0.7274,0.7274,233900001.0
2008-08-01 07:00:00,0.7274,0.7275,0.7274,0.7275,232400006.0
2008-08-01 07:01:00,0.7276,0.7276,0.7275,0.7275,192100000.0
2008-08-01 07:02:00,0.7275,0.7275,0.7275,0.7275,30100000.0
2008-08-01 07:03:00,0.7275,0.7275,0.7274,0.7274,81500000.0
2008-08-01 07:04:00,0.7274,0.7274,0.72715,0.7273,390600000.0
2008-08-01 07:05:00,0.7273,0.7273,0.7272,0.7272,157299999.0
2008-08-01 07:06:00,0.7272,0.7272,0.7271,0.7272,160800000.0
2008-08-01 07:07:00,0.7272,0.7272,0.7272,0.7272,213300000.0
2008-08-01 07:08:00,0.7272,0.7272,0.72715,0.7272,137600000.0
2008-08-01 07:09:00,0.7272,0.7272,0.7271,0.7271,68000000.0
2008-08-01 07:10:00,0.7271,0.7271,0.7271,0.7271,30100000.0
2008-08-01 07:11:00,0.7271,0.7273,0.7271,0.7272,266400000.0
2008-08-01 07:12:00,0.7272,0.7272,0.7271,0.7272,136600002.0
2008-08-01 07:13:00,0.7273,0.7275,0.7273,0.7275,71700000.0
2008-08-01 07:14:00,0.7275,0.7275,0.7273,0.7273,66000001.0
2008-08-01 07:15:00,0.72745,0.7276,0.7274,0.7275,69500000.0
2008-08-01 07:16:00,0.7275,0.7276,0.7274,0.7275,102000000.0
2008-08-01 07:17:00,0.7275,0.7277,0.7274,0.7274,152400000.0
2008-08-01 07:18:00,0.7275,0.7275,0.7274,0.7274,94500000.0
2008-08-01 07:19:00,0.7274,0.7274,0.7274,0.7274,54900000.0
2008-08-01 07:20:00,0.72745,0.7277,0.72745,0.7276,114200000.0
2008-08-01 07:21:00,0.72755,0.7277,0.7275,0.7277,164100000.0
2008-08-01 07:22:00,0.7277,0.7277,0.7276,0.7277,37500000.0
2008-08-01 07:23:00,0.7277,0.7277,0.7277,0.7277,8500000.0
2008-08-01 07:24:00,0.7277,0.7277,0.7276,0.7276,27600000.0
2008-08-01 07:25:00,0.7276,0.7278,0.7276,0.7278,100700000.0
2008-08-01 07:26:00,0.7278,0.7278,0.7277,0.7277,46200000.0
2008-08-01 07:27:00,0.72765,0.7277,0.72755,0.72755,76900000.0
2008-08-01 07:28:00,0.72755,0.7276,0.72725,0.72735,192400001.0
2008-08-01 07:29:00,0.72735,0.7275,0.7273,0.72735,184900000.0
2008-08-01 07:30:00,0.72735,0.7274,0.72725,0.7273,154800000.0
2008-08-01 07:31:00,0.7273,0.7273,0.7272,0.72725,236400000.0
2008-08-01 07:32:00,0.7273,0.7273,0.72715,0.72725,151300000.0
2008-08-01 07:33:00,0.7273,0.7273,0.72705,0.72705,87500000.0
2008-08-01 07:34:00,0.7271,0.7273,0.72705,0.7273,212800000.0
2008-08-01 07:35:00,0.7273,0.7273,0.7272,0.7272,84099997.0
2008-08-01 07:36:00,0.7273,0.7273,0.7273,0.7273,124900000.0
2008-08-01 07:37:00,0.7273,0.7273,0.7271,0.7271,110700000.0
2008-08-01 07:38:00,0.72705,0.7277,0.727,0.7276,242799999.0
2008-08-01 07:39:00,0.7276,0.7277,0.7275,0.7277,327900001.0
2008-08-01 07:40:00,0.7277,0.728,0.7277,0.728,252800003.0
2008-08-01 07:41:00,0.728,0.728,0.7278,0.7278,114600000.0
2008-08-01 07:42:00,0.72785,0.7283,0.7278,0.7283,172700000.0
2008-08-01 07:43:00,0.7283,0.7287,0.72815,0.7286,135400000.0
2008-08-01 07:44:00,0.7287,0.7291,0.72865,0.729,260300000.0
2008-08-01 07:45:00,0.729,0.729,0.72845,0.7285,282400000.0
2008-08-01 07:46:00,0.7285,0.7285,0.7283,0.7283,243799999.0
2008-08-01 07:47:00,0.7283,0.7283,0.728,0.7283,158700000.0
2008-08-01 07:48:00,0.72825,0.7283,0.7282,0.7283,69000000.0
2008-08-01 07:49:00,0.7283,0.7285,0.7283,0.7285,82500000.0
2008-08-01 07:50:00,0.7285,0.7287,0.7285,0.7287,128400000.0
2008-08-01 07:51:00,0.7287,0.7288,0.7287,0.7288,64900000.0
2008-08-01 07:52:00,0.7288,0.729,0.7288,0.729,190600000.0
2008-08-01 07:53:00,0.729,0.7293,0.729,0.7291,220600000.0
2008-08-01 07:54:00,0.7291,0.7291,0.7291,0.7291,32000000.0
2008-08-01 07:55:00,0.7291,0.7291,0.72895,0.729,60100000.0
2008-08-01 07:56:00,0.72895,0.7292,0.72895,0.72895,134500001.0
2008-08-01 07:57:00,0.729,0.7291,0.72875,0.729,326999999.0
2008-08-01 07:58:00,0.729,0.729,0.72865,0.7288,437600000.0
2008-08-01 07:59:00,0.7288,0.7288,0.7286,0.7286,181700000.0
2008-08-01 08:00:00,0.7286,0.7286,0.7283,0.7285,152200000.0
2008-08-01 08:01:00,0.72855,0.72865,0.72855,0.7286,90900000.0
2008-08-01 08:02:00,0.7285,0.7285,0.7285,0.7285,30000000.0
2008-08-01 08:03:00,0.7285,0.7285,0.7284,0.7285,116800000.0
2008-08-01 08:04:00,0.7285,0.7285,0.72845,0.7285,56400000.0
2008-08-01 08:05:00,0.7285,0.7285,0.7285,0.7285,90300000.0
2008-08-01 08:06:00,0.7285,0.7285,0.7284,0.7284,125200000.0
2008-08-01 08:07:00,0.7284,0.7284,0.7283,0.7283,72100000.0
2008-08-01 08:08:00,0.7283,0.7283,0.72825,0.7283,70700000.0
2008-08-01 08:09:00,0.7283,0.7284,0.7282,0.7284,35400000.0
2008-08-01 08:10:00,0.72802,0.7284,0.72783,0.72839,79600000.0
2008-08-01 08:11:00,0.7284,0.7284,0.72815,0.72815,16800000.0
2008-08-01 08:12:00,0.72815,0.7282,0.72815,0.7282,12200000.0
2008-08-01 08:13:00,0.7283,0.7284,0.72805,0.7284,94700000.0
2008-08-01 08:14:00,0.7284,0.7286,0.7284,0.7286,15300000.0
2008-08-01 08:15:00,0.72807,0.72868,0.72798,0.72864,85900000.0
2008-08-01 08:16:00,0.72855,0.72865,0.72855,0.72865,6000000.0
2008-08-01 08:17:00,0.7286,0.7286,0.7286,0.7286,65000000.0
2008-08-01 08:18:00,0.7286,0.72895,0.72855,0.7288,271400000.0
2008-08-01 08:19:00,0.72875,0.72875,0.72845,0.7286,142000000.0
2008-08-01 08:20:00,0.7286,0.7286,0.72855,0.7286,25900000.0
2008-08-01 08:21:00,0.72855,0.7286,0.72845,0.7285,53400000.0
2008-08-01 08:22:00,0.7285,0.7285,0.7284,0.72845,23000000.0
2008-08-01 08:23:00,0.7285,0.7285,0.7284,0.72845,10500000.0
2008-08-01 08:24:00,0.7285,0.7285,0.7285,0.7285,2000000.0
2008-08-01 08:25:00,0.7285,0.72885,0.7285,0.7288,42700000.0
2008-08-01 08:26:00,0.7288,0.7288,0.72865,0.7288,25800000.0
2008-08-01 08:27:00,0.7288,0.7288,0.7288,0.7288,4000000.0
2008-08-01 08:28:00,0.7288,0.7288,0.7288,0.7288,2000000.0
2008-08-01 08:29:00,0.7288,0.7288,0.7288,0.7288,4000000.0
2008-08-01 08:30:00,0.7288,0.7288,0.7288,0.7288,56300000.0
2008-08-01 08:31:00,0.72885,0.72885,0.7286,0.72865,28200000.0
2008-08-01 08:32:00,0.7287,0.729,0.7287,0.72875,48400000.0
2008-08-01 08:33:00,0.7287,0.7287,0.7287,0.7287,2200000.0
2008-08-01 08:34:00,0.7287,0.72875,0.7287,0.7287,18400000.0
2008-08-01 08:35:00,0.7287,0.7287,0.72855,0.7286,52100000.0
2008-08-01 08:36:00,0.72865,0.72865,0.7286,0.7286,30300000.0
2008-08-01 08:37:00,0.7286,0.72865,0.72845,0.72845,157300000.0
2008-08-01 08:38:00,0.72845,0.7285,0.7283,0.72835,139000000.0
2008-08-01 08:39:00,0.72835,0.72855,0.7283,0.7283,174400000.0
2008-08-01 08:40:00,0.72825,0.72845,0.72825,0.7283,196500000.0
2008-08-01 08:41:00,0.7283,0.7283,0.72805,0.7283,63500000.0
2008-08-01 08:42:00,0.7283,0.7283,0.728,0.72815,181900000.0
2008-08-01 08:43:00,0.7281,0.7281,0.72755,0.7277,223800000.0
2008-08-01 08:44:00,0.72775,0.72815,0.7276,0.7277,304300000.0
2008-08-01 08:45:00,0.7277,0.7277,0.72755,0.7276,174500000.0
2008-08-01 08:46:00,0.7276,0.7276,0.7274,0.7275,96800000.0
2008-08-01 08:47:00,0.72745,0.7275,0.727,0.72705,329400000.0
2008-08-01 08:48:00,0.72695,0.727,0.7256,0.72595,540500001.0
2008-08-01 08:49:00,0.72595,0.7261,0.72555,0.7259,548699997.0
2008-08-01 08:50:00,0.7259,0.72605,0.7256,0.7258,263900000.0
2008-08-01 08:51:00,0.7258,0.7264,0.72575,0.7259,233500000.0
2008-08-01 08:52:00,0.72595,0.7261,0.72585,0.7259,139200000.0
2008-08-01 08:53:00,0.7259,0.7263,0.7259,0.7262,75500000.0
2008-08-01 08:54:00,0.7262,0.7264,0.7262,0.7263,104000000.0
2008-08-01 08:55:00,0.7263,0.7265,0.72585,0.726,172800001.0
2008-08-01 08:56:00,0.726,0.72605,0.72585,0.72585,39000000.0
2008-08-01 08:57:00,0.72585,0.7261,0.7257,0.72575,225299999.0
2008-08-01 08:58:00,0.72575,0.7263,0.7257,0.7261,170400004.0
2008-08-01 08:59:00,0.7261,0.72615,0.7259,0.726,49300000.0
2008-08-01 09:00:00,0.72595,0.72635,0.7259,0.7262,290700000.0
2008-08-01 09:01:00,0.7262,0.7265,0.7262,0.7263,381200000.0
2008-08-01 09:02:00,0.7263,0.7267,0.7263,0.7266,401800000.0
2008-08-01 09:03:00,0.7266,0.7266,0.72625,0.7265,399200000.0
2008-08-01 09:04:00,0.72645,0.7267,0.72625,0.7265,150200000.0
2008-08-01 09:05:00,0.7265,0.7266,0.7256,0.7256,381300000.0
2008-08-01 09:06:00,0.7256,0.7259,0.7255,0.7258,211600000.0
2008-08-01 09:07:00,0.7258,0.726,0.7257,0.726,82900000.0
2008-08-01 09:08:00,0.726,0.726,0.7259,0.726,57500000.0
2008-08-01 09:09:00,0.7259,0.7262,0.72575,0.726,83400000.0
2008-08-01 09:10:00,0.72595,0.72595,0.7256,0.72575,390999998.0
2008-08-01 09:11:00,0.7259,0.7262,0.7259,0.7262,181300000.0
2008-08-01 09:12:00,0.7262,0.72665,0.7262,0.72665,158900000.0
2008-08-01 09:13:00,0.72655,0.7266,0.7265,0.7266,206400000.0
2008-08-01 09:14:00,0.72655,0.7268,0.72655,0.72675,136700000.0
2008-08-01 09:15:00,0.72675,0.72675,0.72635,0.72655,230100000.0
2008-08-01 09:16:00,0.7265,0.7265,0.72605,0.7262,379000000.0
2008-08-01 09:17:00,0.7263,0.7267,0.7263,0.72655,285900000.0
2008-08-01 09:18:00,0.7266,0.7267,0.7265,0.72665,166700000.0
2008-08-01 09:19:00,0.7266,0.7267,0.7266,0.72665,114100000.0
2008-08-01 09:20:00,0.72675,0.727,0.7267,0.7267,109100000.0
2008-08-01 09:21:00,0.72675,0.727,0.72665,0.727,148700000.0
2008-08-01 09:22:00,0.727,0.727,0.72675,0.72675,84700000.0
2008-08-01 09:23:00,0.7267,0.7268,0.7262,0.72635,320700000.0
2008-08-01 09:24:00,0.72635,0.7268,0.7263,0.72635,134600000.0
2008-08-01 09:25:00,0.7263,0.72645,0.7261,0.7264,120100000.0
2008-08-01 09:26:00,0.7264,0.7264,0.7263,0.72635,78900000.0
2008-08-01 09:27:00,0.72635,0.72645,0.7263,0.72645,25000000.0
2008-08-01 09:28:00,0.7264,0.72645,0.7263,0.7264,41600000.0
2008-08-01 09:29:00,0.7264,0.72645,0.7261,0.72615,22900000.0
2008-08-01 09:30:00,0.72615,0.7262,0.7258,0.72595,318681000.0
2008-08-01 09:31:00,0.7259,0.7266,0.7259,0.7263,354200000.0
2008-08-01 09:32:00,0.7263,0.7265,0.7263,0.7264,265800000.0
2008-08-01 09:33:00,0.7264,0.7265,0.72635,0.7264,345100000.0
2008-08-01 09:34:00,0.72635,0.7266,0.7263,0.7265,140300001.0
2008-08-01 09:35:00,0.7265,0.7266,0.7265,0.7266,54000000.0
2008-08-01 09:36:00,0.7266,0.7268,0.7264,0.7266,328400000.0
2008-08-01 09:37:00,0.7266,0.7268,0.72655,0.72675,75800000.0
2008-08-01 09:38:00,0.7267,0.7267,0.7265,0.72655,220900000.0
2008-08-01 09:39:00,0.72655,0.7266,0.7262,0.7262,226500000.0
2008-08-01 09:40:00,0.7262,0.7263,0.7258,0.7261,142600000.0
2008-08-01 09:41:00,0.7261,0.72615,0.7261,0.7261,124300001.0
2008-08-01 09:42:00,0.7261,0.72645,0.7261,0.72635,94200000.0
2008-08-01 09:43:00,0.72635,0.72635,0.7263,0.7263,11100000.0
2008-08-01 09:44:00,0.7263,0.7264,0.7263,0.7264,32000000.0
2008-08-01 09:45:00,0.7264,0.7265,0.7264,0.7265,111500000.0
2008-08-01 09:46:00,0.72655,0.72665,0.7265,0.7266,125100000.0
2008-08-01 09:47:00,0.7268,0.7268,0.72665,0.72665,16600000.0
2008-08-01 09:48:00,0.72665,0.7268,0.7266,0.7267,80900000.0
2008-08-01 09:49:00,0.72665,0.7268,0.72665,0.7267,76300000.0
2008-08-01 09:50:00,0.7267,0.7268,0.7266,0.7268,107600000.0
2008-08-01 09:51:00,0.72675,0.72675,0.7266,0.7266,274900000.0
2008-08-01 09:52:00,0.7266,0.7268,0.7266,0.7267,192900000.0
2008-08-01 09:53:00,0.7268,0.7268,0.72655,0.7267,50900000.0
2008-08-01 09:54:00,0.7267,0.7268,0.7267,0.7268,35600000.0
2008-08-01 09:55:00,0.7268,0.7268,0.7265,0.72675,99600000.0
2008-08-01 09:56:00,0.72675,0.72675,0.7267,0.72675,20500000.0
2008-08-01 09:57:00,0.72675,0.7271,0.7267,0.72685,245900000.0
2008-08-01 09:58:00,0.72685,0.727,0.72675,0.727,167700000.0
2008-08-01 09:59:00,0.727,0.7273,0.7269,0.72725,82000000.0
2008-08-01 10:00:00,0.7271,0.7276,0.7271,0.7274,92700000.0
2008-08-01 10:01:00,0.72735,0.72745,0.72715,0.72735,200700000.0
2008-08-01 10:02:00,0.7273,0.7274,0.72695,0.72705,226700000.0
2008-08-01 10:03:00,0.72705,0.72705,0.727,0.727,25800000.0
2008-08-01 10:04:00,0.72705,0.7272,0.727,0.7271,61700000.0
2008-08-01 10:05:00,0.7271,0.7271,0.727,0.727,25900000.0
2008-08-01 10:06:00,0.72705,0.7273,0.72705,0.72725,81100000.0
2008-08-01 10:07:00,0.7273,0.72735,0.7272,0.7272,81200000.0
2008-08-01 10:08:00,0.7273,0.7273,0.727,0.7271,57300000.0
2008-08-01 10:09:00,0.72715,0.72715,0.72705,0.72715,64700000.0
2008-08-01 10:10:00,0.72715,0.7273,0.727,0.7272,55000000.0
2008-08-01 10:11:00,0.72725,0.7275,0.72725,0.7275,18400000.0
2008-08-01 10:12:00,0.7275,0.72785,0.7275,0.72785,104500000.0
2008-08-01 10:13:00,0.72785,0.7282,0.72765,0.72815,155400000.0
2008-08-01 10:14:00,0.72815,0.72815,0.7277,0.7281,193200000.0
2008-08-01 10:15:00,0.7281,0.7286,0.7281,0.7283,153400000.0
2008-08-01 10:16:00,0.7283,0.72845,0.7281,0.7282,200700001.0
2008-08-01 10:17:00,0.72825,0.72825,0.7278,0.72785,132000000.0
2008-08-01 10:18:00,0.7278,0.7278,0.7276,0.7277,149100000.0
2008-08-01 10:19:00,0.7277,0.7277,0.72755,0.72755,90300000.0
2008-08-01 10:20:00,0.7275,0.7276,0.72745,0.7275,241800002.0
2008-08-01 10:21:00,0.7275,0.7275,0.7274,0.7275,79600000.0
2008-08-01 10:22:00,0.72755,0.72755,0.7275,0.7275,124100000.0
2008-08-01 10:23:00,0.7275,0.7275,0.7275,0.7275,48999999.0
2008-08-01 10:24:00,0.7275,0.7275,0.7275,0.7275,147000000.0
2008-08-01 10:25:00,0.7275,0.72755,0.72745,0.72755,176100000.0
2008-08-01 10:26:00,0.7276,0.7276,0.7273,0.7273,171100000.0
2008-08-01 10:27:00,0.7273,0.7274,0.7273,0.7274,167300000.0
2008-08-01 10:28:00,0.7274,0.7275,0.7273,0.7273,89200000.0
2008-08-01 10:29:00,0.7273,0.72735,0.72725,0.7273,101600000.0
2008-08-01 10:30:00,0.72725,0.72725,0.7271,0.7271,28100000.0
2008-08-01 10:31:00,0.72715,0.7272,0.7271,0.7272,84400000.0
2008-08-01 10:32:00,0.7272,0.7273,0.7272,0.7273,11500000.0
2008-08-01 10:33:00,0.7273,0.7276,0.72725,0.7273,167400000.0
2008-08-01 10:34:00,0.7273,0.7273,0.7273,0.7273,13500000.0
2008-08-01 10:35:00,0.7273,0.7274,0.72725,0.7274,33700000.0
2008-08-01 10:36:00,0.7274,0.7274,0.7271,0.7272,42700000.0
2008-08-01 10:37:00,0.72725,0.7274,0.72715,0.7274,64800000.0
2008-08-01 10:38:00,0.7275,0.7277,0.7274,0.7275,263900000.0
2008-08-01 10:39:00,0.7275,0.7277,0.7274,0.7277,83100000.0
2008-08-01 10:40:00,0.7277,0.7277,0.72765,0.72765,26900000.0
2008-08-01 10:41:00,0.72765,0.7281,0.72765,0.72805,125800000.0
2008-08-01 10:42:00,0.72805,0.72805,0.72775,0.7278,122400000.0
2008-08-01 10:43:00,0.72785,0.7279,0.72785,0.7279,13600000.0
2008-08-01 10:44:00,0.7279,0.7281,0.7279,0.7279,212400000.0
2008-08-01 10:45:00,0.7279,0.7281,0.72785,0.72795,265299999.0
2008-08-01 10:46:00,0.72795,0.7283,0.72795,0.72825,89000000.0
2008-08-01 10:47:00,0.7283,0.72835,0.72805,0.7282,122300000.0
2008-08-01 10:48:00,0.72835,0.7285,0.7282,0.7283,177900000.0
2008-08-01 10:49:00,0.7283,0.7284,0.7281,0.72835,115100000.0
2008-08-01 10:50:00,0.72835,0.72835,0.7279,0.72805,295300000.0
2008-08-01 10:51:00,0.72805,0.7283,0.728,0.7283,52900000.0
2008-08-01 10:52:00,0.7283,0.7283,0.7283,0.7283,3000000.0
2008-08-01 10:53:00,0.7283,0.72845,0.7282,0.7284,92300000.0
2008-08-01 10:54:00,0.7285,0.7286,0.7284,0.7285,92300000.0
2008-08-01 10:55:00,0.7285,0.7285,0.7282,0.7282,130100000.0
2008-08-01 10:56:00,0.72825,0.7283,0.7279,0.7279,208900000.0
2008-08-01 10:57:00,0.7279,0.72815,0.7277,0.7281,218000000.0
2008-08-01 10:58:00,0.7281,0.7285,0.7281,0.7284,221400000.0
2008-08-01 10:59:00,0.7284,0.7285,0.7284,0.7284,69900000.0
2008-08-01 11:00:00,0.72845,0.72855,0.7284,0.72855,35500000.0
2008-08-01 11:01:00,0.72855,0.7286,0.72845,0.7285,73800000.0
2008-08-01 11:02:00,0.72855,0.7289,0.7285,0.7287,152300000.0
2008-08-01 11:03:00,0.7287,0.7287,0.72835,0.7284,145400000.0
2008-08-01 11:04:00,0.7284,0.72845,0.72825,0.7284,411700000.0
2008-08-01 11:05:00,0.7284,0.7285,0.7283,0.7284,213000001.0
2008-08-01 11:06:00,0.7284,0.72845,0.72805,0.7283,302000000.0
2008-08-01 11:07:00,0.72835,0.7287,0.72835,0.7286,172100000.0
2008-08-01 11:08:00,0.7286,0.7288,0.72855,0.72875,60100000.0
2008-08-01 11:09:00,0.7287,0.72875,0.72855,0.7286,128600000.0
2008-08-01 11:10:00,0.7286,0.7286,0.7283,0.7286,145260000.0
2008-08-01 11:11:00,0.72855,0.7287,0.72845,0.72855,139200000.0
2008-08-01 11:12:00,0.72855,0.72865,0.7284,0.72855,129700000.0
2008-08-01 11:13:00,0.72855,0.72855,0.7283,0.72845,181300000.0
2008-08-01 11:14:00,0.7285,0.72855,0.7285,0.72855,13200000.0
2008-08-01 11:15:00,0.72855,0.7286,0.72855,0.7286,6400000.0
2008-08-01 11:16:00,0.72855,0.7287,0.7285,0.7287,47200000.0
2008-08-01 11:17:00,0.72865,0.72885,0.72855,0.7288,129900000.0
2008-08-01 11:18:00,0.72885,0.72905,0.72885,0.72905,58400000.0
2008-08-01 11:19:00,0.7291,0.72915,0.72885,0.72885,75700000.0
2008-08-01 11:20:00,0.7289,0.72895,0.72885,0.7289,57600000.0
2008-08-01 11:21:00,0.7289,0.72895,0.72885,0.72885,85100000.0
2008-08-01 11:22:00,0.7289,0.7291,0.72885,0.729,144700000.0
2008-08-01 11:23:00,0.72895,0.729,0.7287,0.7287,188500000.0
2008-08-01 11:24:00,0.72875,0.7291,0.72875,0.72895,179900000.0
2008-08-01 11:25:00,0.72895,0.72915,0.7289,0.72905,135300000.0
2008-08-01 11:26:00,0.72905,0.72935,0.729,0.72925,115200000.0
2008-08-01 11:27:00,0.7293,0.7293,0.72905,0.7291,137600000.0
2008-08-01 11:28:00,0.72905,0.72905,0.7289,0.72895,91600000.0
2008-08-01 11:29:00,0.72895,0.7292,0.72895,0.729,108600000.0
2008-08-01 11:30:00,0.729,0.7291,0.7289,0.7291,163700000.0
2008-08-01 11:31:00,0.7291,0.72925,0.72895,0.7291,279800000.0
2008-08-01 11:32:00,0.7291,0.7294,0.72905,0.7292,122000000.0
2008-08-01 11:33:00,0.7292,0.7292,0.7291,0.7291,108900000.0
2008-08-01 11:34:00,0.72905,0.7291,0.7289,0.72905,195500000.0
2008-08-01 11:35:00,0.729,0.72905,0.72885,0.72885,196200000.0
2008-08-01 11:36:00,0.7289,0.7289,0.7288,0.7288,174200000.0
2008-08-01 11:37:00,0.7288,0.7288,0.7286,0.7286,75400000.0
2008-08-01 11:38:00,0.7286,0.7286,0.72835,0.72845,201500000.0
2008-08-01 11:39:00,0.72845,0.72845,0.72825,0.7284,109000000.0
2008-08-01 11:40:00,0.7284,0.7284,0.7281,0.7282,233300000.0
2008-08-01 11:41:00,0.72825,0.72845,0.7282,0.72845,272900000.0
2008-08-01 11:42:00,0.72845,0.72845,0.7282,0.7282,335900000.0
2008-08-01 11:43:00,0.7282,0.72835,0.72815,0.72825,409400000.0
2008-08-01 11:44:00,0.72825,0.7284,0.7282,0.72835,296200000.0
2008-08-01 11:45:00,0.72845,0.72845,0.7282,0.7282,175900000.0
2008-08-01 11:46:00,0.7282,0.72835,0.7282,0.72825,91600000.0
2008-08-01 11:47:00,0.7283,0.72835,0.72825,0.72825,181500000.0
2008-08-01 11:48:00,0.7283,0.7285,0.7282,0.72825,105300000.0
2008-08-01 11:49:00,0.72825,0.7284,0.7282,0.72825,238000000.0
2008-08-01 11:50:00,0.7282,0.72845,0.7282,0.72825,178000000.0
2008-08-01 11:51:00,0.72825,0.7285,0.7282,0.7283,151100000.0
2008-08-01 11:52:00,0.7283,0.7283,0.7282,0.7282,111200000.0
2008-08-01 11:53:00,0.7282,0.7283,0.72815,0.7282,200000000.0
2008-08-01 11:54:00,0.7282,0.7282,0.72775,0.7278,224900000.0
2008-08-01 11:55:00,0.7278,0.72795,0.7278,0.72785,135100000.0
2008-08-01 11:56:00,0.7278,0.72795,0.7278,0.7279,187400000.0
2008-08-01 11:57:00,0.72785,0.728,0.72785,0.728,103000000.0
2008-08-01 11:58:00,0.728,0.7281,0.728,0.728,61000000.0
2008-08-01 11:59:00,0.728,0.728,0.72795,0.728,40600000.0
2008-08-01 12:00:00,0.728,0.72805,0.728,0.728,19600000.0
2008-08-01 12:01:00,0.728,0.7281,0.728,0.7281,14500000.0
2008-08-01 12:02:00,0.7281,0.72815,0.728,0.728,57100000.0
2008-08-01 12:03:00,0.72767,0.72824,0.72757,0.72757,71700000.0
2008-08-01 12:04:00,0.7281,0.7281,0.72795,0.72795,70200000.0
2008-08-01 12:05:00,0.72805,0.72815,0.72805,0.72815,32100000.0
2008-08-01 12:06:00,0.72815,0.72815,0.72805,0.72805,35200000.0
2008-08-01 12:07:00,0.72805,0.72805,0.72805,0.72805,14400000.0
2008-08-01 12:08:00,0.72805,0.72805,0.72805,0.72805,19200000.0
2008-08-01 12:09:00,0.72805,0.72805,0.72795,0.72795,28600000.0
2008-08-01 12:10:00,0.72795,0.72795,0.7279,0.72795,55700000.0
2008-08-01 12:11:00,0.72795,0.72795,0.7278,0.7279,67200000.0
2008-08-01 12:12:00,0.7279,0.72795,0.72785,0.72795,20700000.0
2008-08-01 12:13:00,0.72767,0.72807,0.72749,0.72803,176500000.0
2008-08-01 12:14:00,0.72795,0.72795,0.7279,0.72795,14400000.0
2008-08-01 12:15:00,0.72795,0.72795,0.7279,0.7279,61300000.0
2008-08-01 12:16:00,0.728,0.7281,0.72785,0.72795,67000000.0
2008-08-01 12:17:00,0.72795,0.72795,0.72785,0.72785,70200000.0
2008-08-01 12:18:00,0.72785,0.7279,0.72785,0.7279,198300000.0
2008-08-01 12:19:00,0.7279,0.728,0.72785,0.72795,121800000.0
2008-08-01 12:20:00,0.72795,0.72795,0.7279,0.72795,76800000.0
2008-08-01 12:21:00,0.728,0.728,0.72795,0.728,60800000.0
2008-08-01 12:22:00,0.728,0.7281,0.72795,0.728,31700000.0
2008-08-01 12:23:00,0.72757,0.72815,0.72757,0.72815,51000000.0
2008-08-01 12:24:00,0.728,0.728,0.7279,0.7279,49300000.0
2008-08-01 12:25:00,0.7279,0.7279,0.72745,0.7277,68500000.0
2008-08-01 12:26:00,0.7277,0.7279,0.7275,0.72755,88100000.0
2008-08-01 12:27:00,0.7278,0.72795,0.7277,0.72795,18500000.0
2008-08-01 12:28:00,0.72805,0.72805,0.7277,0.7277,59800000.0
2008-08-01 12:29:00,0.7277,0.7277,0.7276,0.7277,53000000.0
2008-08-01 12:30:00,0.72765,0.72765,0.72745,0.7275,125200000.0
2008-08-01 12:31:00,0.7275,0.7276,0.72745,0.7276,25300000.0
2008-08-01 12:32:00,0.7276,0.728,0.7276,0.7277,190400000.0
2008-08-01 12:33:00,0.7277,0.7277,0.72735,0.7274,160700000.0
2008-08-01 12:34:00,0.7274,0.7278,0.7272,0.72755,254400000.0
2008-08-01 12:35:00,0.7276,0.72775,0.7276,0.7277,114400000.0
2008-08-01 12:36:00,0.7277,0.7277,0.72765,0.7277,27800000.0
2008-08-01 12:37:00,0.72765,0.7279,0.72765,0.72785,33600000.0
2008-08-01 12:38:00,0.72775,0.7278,0.72765,0.72775,82600000.0
2008-08-01 12:39:00,0.72775,0.72775,0.72765,0.72775,22400000.0
2008-08-01 12:40:00,0.7277,0.72775,0.72765,0.7277,28100000.0
2008-08-01 12:41:00,0.7277,0.728,0.7277,0.72785,78700000.0
2008-08-01 12:42:00,0.72785,0.728,0.72775,0.7278,227300000.0
2008-08-01 12:43:00,0.7278,0.7278,0.72755,0.7277,196400000.0
2008-08-01 12:44:00,0.7277,0.72775,0.72745,0.7275,174800000.0
2008-08-01 12:45:00,0.72745,0.72775,0.72745,0.72765,44800000.0
2008-08-01 12:46:00,0.72765,0.7279,0.72765,0.72775,132100000.0
2008-08-01 12:47:00,0.7278,0.72795,0.7277,0.7279,94200000.0
2008-08-01 12:48:00,0.72785,0.7281,0.72785,0.7279,98300000.0
2008-08-01 12:49:00,0.7279,0.7279,0.72765,0.7278,96600000.0
2008-08-01 12:50:00,0.7278,0.7278,0.72745,0.7275,71700000.0
2008-08-01 12:51:00,0.7275,0.7277,0.72745,0.7277,11200000.0
2008-08-01 12:52:00,0.7277,0.7281,0.7277,0.72795,66500000.0
2008-08-01 12:53:00,0.72756,0.72807,0.72743,0.72762,79800000.0
2008-08-01 12:54:00,0.7279,0.728,0.7279,0.7279,9800000.0
2008-08-01 12:55:00,0.7279,0.7283,0.7279,0.7283,236500000.0
2008-08-01 12:56:00,0.7283,0.7284,0.72805,0.7282,137499997.0
2008-08-01 12:57:00,0.7282,0.7282,0.7282,0.7282,2700000.0
2008-08-01 12:58:00,0.7282,0.72825,0.72815,0.7282,54000000.0
2008-08-01 12:59:00,0.7281,0.72825,0.72795,0.72805,178500000.0
2008-08-01 13:00:00,0.72805,0.72805,0.72775,0.72775,95800000.0
2008-08-01 13:01:00,0.7278,0.7278,0.72775,0.7278,16400000.0
2008-08-01 13:02:00,0.7278,0.7278,0.72765,0.72765,68900000.0
2008-08-01 13:03:00,0.7277,0.72775,0.72765,0.72765,28000000.0
2008-08-01 13:04:00,0.72765,0.72775,0.7276,0.72765,41400000.0
2008-08-01 13:05:00,0.72765,0.72785,0.72755,0.7276,101500000.0
2008-08-01 13:06:00,0.72765,0.7278,0.7276,0.7276,132900000.0
2008-08-01 13:07:00,0.7276,0.7278,0.7276,0.7278,165900000.0
2008-08-01 13:08:00,0.7278,0.7278,0.72775,0.7278,25400000.0
2008-08-01 13:09:00,0.72775,0.7279,0.72775,0.72785,81900000.0
2008-08-01 13:10:00,0.72785,0.7279,0.7278,0.72785,419900000.0
2008-08-01 13:11:00,0.7278,0.7279,0.72775,0.7278,480600000.0
2008-08-01 13:12:00,0.7278,0.7279,0.72775,0.7278,136400000.0
2008-08-01 13:13:00,0.7278,0.7279,0.72775,0.7278,204900000.0
2008-08-01 13:14:00,0.7278,0.7278,0.7277,0.72775,65000000.0
2008-08-01 13:15:00,0.72775,0.72795,0.72775,0.7278,112600000.0
2008-08-01 13:16:00,0.72775,0.7281,0.7276,0.7278,245500000.0
2008-08-01 13:17:00,0.7279,0.7281,0.7279,0.728,252700000.0
2008-08-01 13:18:00,0.728,0.728,0.728,0.728,10300000.0
2008-08-01 13:19:00,0.7279,0.728,0.7276,0.7276,97400000.0
2008-08-01 13:20:00,0.7276,0.7277,0.7276,0.7277,33600000.0
2008-08-01 13:21:00,0.7278,0.72795,0.72775,0.7278,42600000.0
2008-08-01 13:22:00,0.7278,0.7279,0.72775,0.7278,28500000.0
2008-08-01 13:23:00,0.7278,0.72785,0.72775,0.72785,28000000.0
2008-08-01 13:24:00,0.7279,0.7279,0.72775,0.7278,38600000.0
2008-08-01 13:25:00,0.7278,0.7278,0.7275,0.7276,115300000.0
2008-08-01 13:26:00,0.7276,0.7276,0.7276,0.7276,2200000.0
2008-08-01 13:27:00,0.7276,0.7276,0.7276,0.7276,2200000.0
2008-08-01 13:28:00,0.72765,0.7277,0.72765,0.7277,16000000.0
2008-08-01 13:29:00,0.72765,0.7278,0.7276,0.7278,98700000.0
2008-08-01 13:30:00,0.7278,0.72795,0.7278,0.7279,37500000.0
2008-08-01 13:31:00,0.7276,0.72806,0.72743,0.72806,84300000.0
2008-08-01 13:32:00,0.72805,0.7281,0.728,0.7281,27800000.0
2008-08-01 13:33:00,0.7281,0.7281,0.7279,0.72805,91700000.0
2008-08-01 13:34:00,0.72805,0.72815,0.728,0.72805,84600000.0
2008-08-01 13:35:00,0.72805,0.7284,0.728,0.72825,160300000.0
2008-08-01 13:36:00,0.7282,0.7284,0.7281,0.7282,112200000.0
2008-08-01 13:37:00,0.7282,0.72825,0.7282,0.72825,7600000.0
2008-08-01 13:38:00,0.72825,0.72825,0.72825,0.72825,10400000.0
2008-08-01 13:39:00,0.72825,0.7283,0.7282,0.72825,21200000.0
2008-08-01 13:40:00,0.72825,0.72825,0.7281,0.7281,87700000.0
2008-08-01 13:41:00,0.7281,0.7283,0.7281,0.72815,76900000.0
2008-08-01 13:42:00,0.7282,0.72835,0.7281,0.7281,149400000.0
2008-08-01 13:43:00,0.7281,0.72815,0.7281,0.72815,51200000.0
2008-08-01 13:44:00,0.7281,0.7282,0.7281,0.72815,81600000.0
2008-08-01 13:45:00,0.7281,0.7284,0.7281,0.72815,101900000.0
2008-08-01 13:46:00,0.7281,0.72815,0.7279,0.728,157100000.0
2008-08-01 13:47:00,0.72795,0.728,0.7279,0.72795,98000000.0
2008-08-01 13:48:00,0.7279,0.7279,0.7276,0.7277,84600000.0
2008-08-01 13:49:00,0.7277,0.72775,0.7277,0.7277,46800000.0
2008-08-01 13:50:00,0.7277,0.7278,0.7277,0.7277,89200000.0
2008-08-01 13:51:00,0.7277,0.72795,0.7277,0.7279,65000000.0
2008-08-01 13:52:00,0.7279,0.7281,0.7279,0.72805,118800000.0
2008-08-01 13:53:00,0.72805,0.7281,0.72805,0.7281,9800000.0
2008-08-01 13:54:00,0.7281,0.7281,0.728,0.728,23300000.0
2008-08-01 13:55:00,0.72782,0.72807,0.72754,0.72789,150700001.0
2008-08-01 13:56:00,0.728,0.728,0.7279,0.7279,13100000.0
2008-08-01 13:57:00,0.72765,0.72789,0.72749,0.72789,44100000.0
2008-08-01 13:58:00,0.7279,0.728,0.72785,0.728,45300000.0
2008-08-01 13:59:00,0.728,0.7281,0.728,0.72805,70600000.0
2008-08-01 14:00:00,0.72805,0.7282,0.72805,0.7281,18700000.0
2008-08-01 14:01:00,0.72805,0.72805,0.728,0.728,10800000.0
2008-08-01 14:02:00,0.728,0.72815,0.728,0.72805,112800000.0
2008-08-01 14:03:00,0.7281,0.72845,0.72805,0.7283,65500000.0
2008-08-01 14:04:00,0.72845,0.72845,0.7281,0.72815,90000000.0
2008-08-01 14:05:00,0.7281,0.7284,0.7281,0.7284,89900000.0
2008-08-01 14:06:00,0.72845,0.72855,0.728,0.72805,82200000.0
2008-08-01 14:07:00,0.72805,0.72815,0.7279,0.7281,67900000.0
2008-08-01 14:08:00,0.7281,0.7282,0.7281,0.72815,30400000.0
2008-08-01 14:09:00,0.72815,0.7282,0.72805,0.7282,48700000.0
2008-08-01 14:10:00,0.7282,0.7282,0.7281,0.72815,16200000.0
2008-08-01 14:11:00,0.72815,0.72815,0.728,0.728,31800000.0
2008-08-01 14:12:00,0.72805,0.72805,0.728,0.728,5700000.0
2008-08-01 14:13:00,0.728,0.7281,0.7279,0.72795,66000000.0
2008-08-01 14:14:00,0.728,0.7285,0.72795,0.72825,158000000.0
2008-08-01 14:15:00,0.7282,0.7286,0.72805,0.72835,228800000.0
2008-08-01 14:16:00,0.72835,0.72835,0.7281,0.7281,260400000.0
2008-08-01 14:17:00,0.7281,0.7283,0.7281,0.72815,206900000.0
2008-08-01 14:18:00,0.72815,0.7283,0.7281,0.72815,343400000.0
2008-08-01 14:19:00,0.72815,0.7285,0.7281,0.7285,164400000.0
2008-08-01 14:20:00,0.7285,0.7286,0.7285,0.72855,36800000.0
2008-08-01 14:21:00,0.72855,0.72855,0.7285,0.7285,49400000.0
2008-08-01 14:22:00,0.7285,0.7285,0.7283,0.7285,78200000.0
2008-08-01 14:23:00,0.7285,0.7285,0.7283,0.7283,86900000.0
2008-08-01 14:24:00,0.7283,0.7283,0.7281,0.7282,71000000.0
2008-08-01 14:25:00,0.7282,0.7282,0.7279,0.728,84700000.0
2008-08-01 14:26:00,0.728,0.7281,0.728,0.7281,202200000.0
2008-08-01 14:27:00,0.7281,0.7285,0.7281,0.7284,118100000.0
2008-08-01 14:28:00,0.7284,0.7284,0.72805,0.7281,68000000.0
2008-08-01 14:29:00,0.7281,0.72845,0.7279,0.7279,220300000.0
2008-08-01 14:30:00,0.7279,0.7279,0.7274,0.7274,154100000.0
2008-08-01 14:31:00,0.72735,0.72815,0.72735,0.7281,39200000.0
2008-08-01 14:32:00,0.7281,0.7281,0.72675,0.7274,89000000.0
2008-08-01 14:33:00,0.72745,0.72745,0.72575,0.72605,109200000.0
2008-08-01 14:34:00,0.72645,0.72645,0.7258,0.7258,46200000.0
2008-08-01 14:35:00,0.7258,0.72685,0.7258,0.72645,169400000.0
2008-08-01 14:36:00,0.72635,0.7266,0.72545,0.72575,180100000.0
2008-08-01 14:37:00,0.7254,0.7259,0.7254,0.72545,116500000.0
2008-08-01 14:38:00,0.72545,0.72565,0.72465,0.7248,153800001.0
2008-08-01 14:39:00,0.72465,0.7249,0.72445,0.72465,211400000.0
2008-08-01 14:40:00,0.72465,0.7278,0.72465,0.72645,200100000.0
2008-08-01 14:41:00,0.72645,0.72655,0.7255,0.72565,134200000.0
2008-08-01 14:42:00,0.72565,0.7263,0.7256,0.7262,223100000.0
2008-08-01 14:43:00,0.7263,0.7264,0.7258,0.7264,71500000.0
2008-08-01 14:44:00,0.7264,0.7267,0.7263,0.72635,124300000.0
2008-08-01 14:45:00,0.72635,0.7266,0.72625,0.7266,124500000.0
2008-08-01 14:46:00,0.7267,0.7269,0.72635,0.7267,95899999.0
2008-08-01 14:47:00,0.7267,0.7275,0.7267,0.7275,97600000.0
2008-08-01 14:48:00,0.7275,0.7278,0.7271,0.72715,145300000.0
2008-08-01 14:49:00,0.7271,0.7272,0.7271,0.72715,26700000.0
2008-08-01 14:50:00,0.72715,0.72715,0.72625,0.727,173300001.0
2008-08-01 14:51:00,0.727,0.72715,0.7265,0.72655,283100000.0
2008-08-01 14:52:00,0.7267,0.7269,0.7267,0.72675,118000000.0
2008-08-01 14:53:00,0.7266,0.7267,0.7262,0.7264,133200000.0
2008-08-01 14:54:00,0.7264,0.7264,0.72615,0.7262,73000000.0
2008-08-01 14:55:00,0.7262,0.72655,0.7262,0.7265,76200000.0
2008-08-01 14:56:00,0.7265,0.7266,0.7264,0.7265,80100000.0
2008-08-01 14:57:00,0.7264,0.7266,0.72635,0.72645,91000000.0
2008-08-01 14:58:00,0.7265,0.72665,0.7265,0.7266,59700000.0
2008-08-01 14:59:00,0.7266,0.72675,0.72655,0.72655,76300000.0
2008-08-01 15:00:00,0.7266,0.7266,0.7265,0.72655,56100000.0
2008-08-01 15:01:00,0.7266,0.727,0.7266,0.7269,179300000.0
2008-08-01 15:02:00,0.7269,0.7272,0.7269,0.727,52800000.0
2008-08-01 15:03:00,0.727,0.727,0.727,0.727,1300000.0
2008-08-01 15:04:00,0.727,0.72705,0.7269,0.7269,34200000.0
2008-08-01 15:05:00,0.7269,0.7269,0.72675,0.72675,3900000.0
2008-08-01 15:06:00,0.72675,0.72695,0.72665,0.72665,141800000.0
2008-08-01 15:07:00,0.7267,0.72675,0.7267,0.7267,20800000.0
2008-08-01 15:08:00,0.7267,0.7267,0.7266,0.72665,28700000.0
2008-08-01 15:09:00,0.7266,0.7266,0.72625,0.72645,48800000.0
2008-08-01 15:10:00,0.72645,0.7265,0.72635,0.7265,30900000.0
2008-08-01 15:11:00,0.72645,0.72645,0.72635,0.7264,22100000.0
2008-08-01 15:12:00,0.7264,0.72645,0.7264,0.72645,12400000.0
2008-08-01 15:13:00,0.72645,0.72645,0.72595,0.72595,60500000.0
2008-08-01 15:14:00,0.72595,0.72645,0.7258,0.7264,113800000.0
2008-08-01 15:15:00,0.72645,0.7267,0.72645,0.72655,202400000.0
2008-08-01 15:16:00,0.72655,0.72665,0.7265,0.7265,38600000.0
2008-08-01 15:17:00,0.7265,0.72665,0.7265,0.72665,46400000.0
2008-08-01 15:18:00,0.72665,0.72665,0.7265,0.7265,48200000.0
2008-08-01 15:19:00,0.7265,0.72655,0.7264,0.72655,37500000.0
2008-08-01 15:20:00,0.72655,0.7266,0.7265,0.72655,42300000.0
2008-08-01 15:21:00,0.7265,0.7267,0.7265,0.7266,99900000.0
2008-08-01 15:22:00,0.7266,0.7268,0.7266,0.7268,35700000.0
2008-08-01 15:23:00,0.7268,0.72715,0.7268,0.72715,67600000.0
2008-08-01 15:24:00,0.72715,0.72715,0.727,0.727,13200000.0
2008-08-01 15:25:00,0.72681,0.7271,0.72641,0.72672,22300000.0
2008-08-01 15:26:00,0.727,0.727,0.727,0.727,1800000.0
2008-08-01 15:27:00,0.72695,0.72695,0.7267,0.72675,64600000.0
2008-08-01 15:28:00,0.72675,0.72675,0.72645,0.7266,52700000.0
2008-08-01 15:29:00,0.7267,0.7268,0.7266,0.7266,12100000.0
2008-08-01 15:30:00,0.7266,0.72675,0.7266,0.7267,97600000.0
2008-08-01 15:31:00,0.7267,0.7267,0.72665,0.7267,18000000.0
2008-08-01 15:32:00,0.72647,0.72687,0.72622,0.72673,115000000.0
2008-08-01 15:33:00,0.7267,0.7276,0.7267,0.72705,201600001.0
2008-08-01 15:34:00,0.7274,0.72745,0.72695,0.72745,143000000.0
2008-08-01 15:35:00,0.72745,0.7275,0.72715,0.72725,90100000.0
2008-08-01 15:36:00,0.72725,0.728,0.72725,0.72795,138300000.0
2008-08-01 15:37:00,0.7279,0.7279,0.72725,0.7277,187100000.0
2008-08-01 15:38:00,0.7277,0.7278,0.72765,0.7278,25800000.0
2008-08-01 15:39:00,0.7278,0.7282,0.7278,0.728,169600000.0
2008-08-01 15:40:00,0.728,0.7286,0.72795,0.72825,220300000.0
2008-08-01 15:41:00,0.7284,0.7286,0.72835,0.72845,112000000.0
2008-08-01 15:42:00,0.72845,0.7285,0.72795,0.72805,145300000.0
2008-08-01 15:43:00,0.728,0.72855,0.728,0.72855,162700000.0
2008-08-01 15:44:00,0.72855,0.7289,0.72845,0.7287,143300000.0
2008-08-01 15:45:00,0.7287,0.72875,0.7284,0.7285,98600000.0
2008-08-01 15:46:00,0.7285,0.7286,0.7284,0.72855,74600000.0
2008-08-01 15:47:00,0.72855,0.72875,0.7285,0.7285,101300000.0
2008-08-01 15:48:00,0.7285,0.7285,0.72805,0.72805,35900000.0
2008-08-01 15:49:00,0.7281,0.72825,0.72805,0.7281,51100000.0
2008-08-01 15:50:00,0.7281,0.72825,0.7281,0.72825,41900000.0
2008-08-01 15:51:00,0.7282,0.7284,0.7278,0.7278,178600000.0
2008-08-01 15:52:00,0.7278,0.7281,0.7278,0.728,74800000.0
2008-08-01 15:53:00,0.72795,0.72835,0.72795,0.72835,98000000.0
2008-08-01 15:54:00,0.72835,0.72835,0.7283,0.7283,81300000.0
2008-08-01 15:55:00,0.7283,0.7284,0.72815,0.72815,134099999.0
2008-08-01 15:56:00,0.72815,0.72835,0.7281,0.7281,71800000.0
2008-08-01 15:57:00,0.7281,0.72835,0.7278,0.72785,212200000.0
2008-08-01 15:58:00,0.72785,0.728,0.7278,0.7278,250100000.0
2008-08-01 15:59:00,0.7278,0.7279,0.7276,0.7278,57200000.0
2008-08-01 16:00:00,0.72775,0.72775,0.72685,0.7274,120300000.0
2008-08-01 16:01:00,0.7274,0.72815,0.7274,0.7277,159700000.0
2008-08-01 16:02:00,0.7277,0.72815,0.72765,0.72815,77100000.0
2008-08-01 16:03:00,0.72815,0.7284,0.72795,0.7282,219200000.0
2008-08-01 16:04:00,0.7282,0.7284,0.7282,0.72825,160200000.0
2008-08-01 16:05:00,0.72799,0.72803,0.7279,0.72801,36200000.0
2008-08-01 16:06:00,0.72815,0.72815,0.7279,0.728,121100000.0
2008-08-01 16:07:00,0.7281,0.7284,0.7278,0.7278,150300000.0
2008-08-01 16:08:00,0.72755,0.7281,0.72735,0.7281,234600000.0
2008-08-01 16:09:00,0.7281,0.72845,0.728,0.728,108100000.0
2008-08-01 16:10:00,0.728,0.728,0.72745,0.7276,394900000.0
2008-08-01 16:11:00,0.7275,0.7276,0.72745,0.7276,222800000.0
2008-08-01 16:12:00,0.7276,0.7278,0.7276,0.72765,59100000.0
2008-08-01 16:13:00,0.72765,0.72765,0.7274,0.7276,49000000.0
2008-08-01 16:14:00,0.7278,0.7278,0.7276,0.7278,8700000.0
2008-08-01 16:15:00,0.7278,0.728,0.7277,0.7277,32800000.0
2008-08-01 16:16:00,0.7277,0.7282,0.7277,0.7282,116400000.0
2008-08-01 16:17:00,0.7282,0.7283,0.7278,0.7278,168100000.0
2008-08-01 16:18:00,0.7278,0.728,0.7278,0.72785,116900000.0
2008-08-01 16:19:00,0.728,0.728,0.72755,0.72755,103800000.0
2008-08-01 16:20:00,0.72755,0.72755,0.7274,0.72745,274300000.0
2008-08-01 16:21:00,0.72745,0.7281,0.7274,0.72785,129200000.0
2008-08-01 16:22:00,0.7278,0.7278,0.72765,0.72765,49700000.0
2008-08-01 16:23:00,0.72765,0.72765,0.7276,0.72765,8900000.0
2008-08-01 16:24:00,0.72765,0.72765,0.7275,0.72755,66500000.0
2008-08-01 16:25:00,0.72755,0.7276,0.7274,0.72745,77200000.0
2008-08-01 16:26:00,0.72745,0.72745,0.72735,0.72735,26300000.0
2008-08-01 16:27:00,0.72735,0.7274,0.727,0.727,33600000.0
2008-08-01 16:28:00,0.727,0.727,0.7267,0.7269,104400000.0
2008-08-01 16:29:00,0.7269,0.727,0.7269,0.727,27700000.0
2008-08-01 16:30:00,0.727,0.7272,0.7264,0.7264,191000000.0
2008-08-01 16:31:00,0.7264,0.7265,0.7262,0.7265,127300001.0
2008-08-01 16:32:00,0.7263,0.72655,0.726,0.7262,251299999.0
2008-08-01 16:33:00,0.7262,0.7265,0.72595,0.7262,143200000.0
2008-08-01 16:34:00,0.7263,0.7264,0.7261,0.7264,72900000.0
2008-08-01 16:35:00,0.7264,0.72655,0.7264,0.72655,17300000.0
2008-08-01 16:36:00,0.72645,0.7266,0.7264,0.7264,33380000.0
2008-08-01 16:37:00,0.7264,0.7267,0.7264,0.7264,37000000.0
2008-08-01 16:38:00,0.7264,0.7267,0.7264,0.7267,71700000.0
2008-08-01 16:39:00,0.7268,0.7268,0.7263,0.7264,108300000.0
2008-08-01 16:40:00,0.7264,0.72655,0.72625,0.7265,54700000.0
2008-08-01 16:41:00,0.72645,0.72645,0.72605,0.7262,65800000.0
2008-08-01 16:42:00,0.7262,0.7262,0.726,0.726,25500000.0
2008-08-01 16:43:00,0.726,0.7263,0.726,0.7261,25800000.0
2008-08-01 16:44:00,0.7263,0.7263,0.7259,0.7261,38100000.0
2008-08-01 16:45:00,0.7261,0.7267,0.7261,0.7265,52700000.0
2008-08-01 16:46:00,0.7265,0.7265,0.7265,0.7265,13400000.0
2008-08-01 16:47:00,0.7265,0.7265,0.7262,0.7264,37300000.0
2008-08-01 16:48:00,0.7264,0.7264,0.726,0.726,95000000.0
2008-08-01 16:49:00,0.726,0.726,0.7258,0.7258,25300000.0
2008-08-01 16:50:00,0.7258,0.7259,0.7257,0.7257,29800000.0
2008-08-01 16:51:00,0.7257,0.72585,0.7257,0.72585,9500000.0
2008-08-01 16:52:00,0.7259,0.7259,0.72575,0.72575,15200000.0
2008-08-01 16:53:00,0.7257,0.7257,0.7257,0.7257,50900000.0
2008-08-01 16:54:00,0.7257,0.72575,0.7257,0.7257,30100000.0
2008-08-01 16:55:00,0.72575,0.7259,0.7257,0.72585,34800000.0
2008-08-01 16:56:00,0.72575,0.72575,0.7252,0.7253,71100000.0
2008-08-01 16:57:00,0.7253,0.7253,0.7249,0.7252,195400000.0
2008-08-01 16:58:00,0.72525,0.7254,0.7251,0.7252,120300000.0
2008-08-01 16:59:00,0.7252,0.7258,0.7252,0.7257,188700000.0
2008-08-01 17:00:00,0.7257,0.7261,0.7257,0.7261,527200002.0
2008-08-01 17:01:00,0.7261,0.7267,0.7261,0.7267,588199999.0
2008-08-01 17:02:00,0.7267,0.7268,0.7262,0.7263,283200000.0
2008-08-01 17:03:00,0.72645,0.7265,0.72645,0.7265,20400000.0
2008-08-01 17:04:00,0.7265,0.7267,0.72625,0.72635,229499999.0
2008-08-01 17:05:00,0.7264,0.727,0.7264,0.7268,107000000.0
2008-08-01 17:06:00,0.7268,0.7268,0.7265,0.72655,103600000.0
2008-08-01 17:07:00,0.7266,0.7269,0.7266,0.7268,189100000.0
2008-08-01 17:08:00,0.7268,0.7269,0.72675,0.72685,138200000.0
2008-08-01 17:09:00,0.72685,0.7271,0.72685,0.727,55900000.0
2008-08-01 17:10:00,0.727,0.7272,0.72695,0.7272,42500000.0
2008-08-01 17:11:00,0.72715,0.7277,0.727,0.7276,113000000.0
2008-08-01 17:12:00,0.7277,0.728,0.72755,0.7277,128200000.0
2008-08-01 17:13:00,0.7278,0.7278,0.72725,0.7273,99400000.0
2008-08-01 17:14:00,0.7274,0.7274,0.7271,0.7272,54100000.0
2008-08-01 17:15:00,0.72715,0.7273,0.727,0.72705,99200000.0
2008-08-01 17:16:00,0.727,0.727,0.72665,0.72675,61100000.0
2008-08-01 17:17:00,0.7267,0.7267,0.72625,0.7263,88000000.0
2008-08-01 17:18:00,0.72635,0.7268,0.72635,0.72655,93000000.0
2008-08-01 17:19:00,0.72635,0.72645,0.72615,0.72645,27200000.0
2008-08-01 17:20:00,0.72645,0.7266,0.72635,0.72655,62500000.0
2008-08-01 17:21:00,0.7266,0.7268,0.72655,0.7268,38900000.0
2008-08-01 17:22:00,0.7268,0.7268,0.7265,0.72665,28700000.0
2008-08-01 17:23:00,0.7266,0.7269,0.7265,0.7268,174600000.0
2008-08-01 17:24:00,0.72685,0.7269,0.72675,0.72675,102500000.0
2008-08-01 17:25:00,0.72675,0.7268,0.72675,0.72675,18800000.0
2008-08-01 17:26:00,0.7267,0.7267,0.72635,0.72645,105900000.0
2008-08-01 17:27:00,0.72645,0.7266,0.72645,0.7266,68800000.0
2008-08-01 17:28:00,0.7266,0.7268,0.7265,0.72675,117500000.0
2008-08-01 17:29:00,0.72675,0.72675,0.72655,0.72675,62200000.0
2008-08-01 17:30:00,0.72655,0.72686,0.72637,0.72638,14300000.0
2008-08-01 17:31:00,0.72675,0.7268,0.72675,0.7268,5100000.0
2008-08-01 17:32:00,0.7268,0.7268,0.7267,0.7268,78100000.0
2008-08-01 17:33:00,0.7268,0.7268,0.7267,0.7268,129800000.0
2008-08-01 17:34:00,0.7268,0.7268,0.7268,0.7268,15100000.0
2008-08-01 17:35:00,0.72659,0.727,0.72653,0.72669,113700000.0
2008-08-01 17:36:00,0.7268,0.7268,0.7268,0.7268,4800000.0
2008-08-01 17:37:00,0.7268,0.7272,0.7267,0.7268,111500000.0
2008-08-01 17:38:00,0.7269,0.7269,0.7265,0.7265,89300000.0
2008-08-01 17:39:00,0.7265,0.72655,0.7265,0.72655,46700000.0
2008-08-01 17:40:00,0.72655,0.7268,0.72645,0.7268,60200000.0
2008-08-01 17:41:00,0.7268,0.727,0.7268,0.7269,41700000.0
2008-08-01 17:42:00,0.727,0.727,0.7266,0.7266,124500000.0
2008-08-01 17:43:00,0.72665,0.7268,0.72665,0.7268,3900000.0
2008-08-01 17:44:00,0.7267,0.7267,0.7266,0.7266,52300000.0
2008-08-01 17:45:00,0.7266,0.7267,0.7265,0.7265,30500000.0
2008-08-01 17:46:00,0.7265,0.72675,0.7264,0.7267,36700000.0
2008-08-01 17:47:00,0.7266,0.7268,0.7266,0.7267,40700000.0
2008-08-01 17:48:00,0.7267,0.7268,0.7267,0.7267,21500000.0
2008-08-01 17:49:00,0.7267,0.72695,0.7267,0.72695,37800000.0
2008-08-01 17:50:00,0.72695,0.7275,0.72675,0.72675,115100000.0
2008-08-01 17:51:00,0.7267,0.7268,0.7267,0.7268,25300000.0
2008-08-01 17:52:00,0.7269,0.7271,0.7269,0.72695,29700000.0
2008-08-01 17:53:00,0.72695,0.727,0.72675,0.727,18900000.0
2008-08-01 17:54:00,0.72705,0.72705,0.72705,0.72705,4400000.0
2008-08-01 17:55:00,0.72705,0.7271,0.72705,0.7271,25600000.0
2008-08-01 17:56:00,0.7271,0.7271,0.7268,0.7268,20000000.0
2008-08-01 17:57:00,0.7268,0.7273,0.7267,0.7272,177800000.0
2008-08-01 17:58:00,0.7272,0.7272,0.7267,0.7267,94100000.0
2008-08-01 17:59:00,0.7267,0.7268,0.7266,0.7266,97000000.0
2008-08-01 18:00:00,0.7266,0.7267,0.7266,0.7266,60000000.0
2008-08-01 18:01:00,0.7267,0.72675,0.7266,0.7266,22700000.0
2008-08-01 18:02:00,0.7266,0.727,0.7266,0.72675,71200000.0
2008-08-01 18:03:00,0.72675,0.72685,0.7267,0.7267,35600000.0
2008-08-01 18:04:00,0.7267,0.7268,0.7267,0.72675,31700000.0
2008-08-01 18:05:00,0.7267,0.72675,0.7267,0.72675,6700000.0
2008-08-01 18:06:00,0.7268,0.7268,0.7267,0.72675,12200000.0
2008-08-01 18:07:00,0.72675,0.7271,0.72675,0.7268,70400000.0
2008-08-01 18:08:00,0.727,0.72705,0.7266,0.7268,105400000.0
2008-08-01 18:09:00,0.7268,0.7268,0.72665,0.72665,8400000.0
2008-08-01 18:10:00,0.72665,0.72665,0.7263,0.72645,63400000.0
2008-08-01 18:11:00,0.72645,0.72645,0.7262,0.7263,26200000.0
2008-08-01 18:12:00,0.7263,0.7263,0.72625,0.72625,4000000.0
2008-08-01 18:13:00,0.7262,0.7263,0.7262,0.7263,12100000.0
2008-08-01 18:14:00,0.72635,0.7265,0.72635,0.72645,5600000.0
2008-08-01 18:15:00,0.7265,0.7265,0.7263,0.72635,44800000.0
2008-08-01 18:16:00,0.72635,0.72635,0.72635,0.72635,2400000.0
2008-08-01 18:17:00,0.72635,0.7264,0.72635,0.7264,5800000.0
2008-08-01 18:18:00,0.7265,0.72655,0.7265,0.72655,6200000.0
2008-08-01 18:19:00,0.72629,0.72653,0.7262,0.72644,322000000.0
2008-08-01 18:20:00,0.7265,0.7265,0.72645,0.72645,5600000.0
2008-08-01 18:21:00,0.7265,0.72665,0.7265,0.7266,37800000.0
2008-08-01 18:22:00,0.7266,0.7266,0.7264,0.72655,31900000.0
2008-08-01 18:23:00,0.7265,0.72655,0.7265,0.7265,21200000.0
2008-08-01 18:24:00,0.72655,0.72655,0.7264,0.7264,22600000.0
2008-08-01 18:25:00,0.7264,0.7265,0.7264,0.7265,86500000.0
2008-08-01 18:26:00,0.7265,0.7266,0.7264,0.7266,71300000.0
2008-08-01 18:27:00,0.7266,0.7268,0.72645,0.72645,86000000.0
2008-08-01 18:28:00,0.7265,0.7265,0.7265,0.7265,15600000.0
2008-08-01 18:29:00,0.72623,0.72651,0.72603,0.7263,87800000.0
2008-08-01 18:30:00,0.7265,0.7266,0.7265,0.7266,10300000.0
2008-08-01 18:31:00,0.7266,0.7268,0.7265,0.7266,53300000.0
2008-08-01 18:32:00,0.72655,0.72655,0.72655,0.72655,2400000.0
2008-08-01 18:33:00,0.72655,0.7266,0.7265,0.7265,21600000.0
2008-08-01 18:34:00,0.7265,0.7265,0.7264,0.7264,17100000.0
2008-08-01 18:35:00,0.7264,0.7264,0.7263,0.7263,28000000.0
2008-08-01 18:36:00,0.72608,0.72637,0.72586,0.7263,119400000.0
2008-08-01 18:37:00,0.7263,0.7263,0.7262,0.7262,17600000.0
2008-08-01 18:38:00,0.7262,0.7262,0.72585,0.7259,33700000.0
2008-08-01 18:39:00,0.7259,0.7262,0.7259,0.7262,21400000.0
2008-08-01 18:40:00,0.7262,0.7262,0.72615,0.72615,2000000.0
2008-08-01 18:41:00,0.72621,0.72629,0.72584,0.7259,141900000.0
2008-08-01 18:42:00,0.7261,0.7262,0.7261,0.7262,23600000.0
2008-08-01 18:43:00,0.7262,0.72625,0.7261,0.72615,38700000.0
2008-08-01 18:44:00,0.7261,0.7262,0.7261,0.72615,52600000.0
2008-08-01 18:45:00,0.72615,0.7264,0.72615,0.7263,32300000.0
2008-08-01 18:46:00,0.7263,0.7263,0.7263,0.7263,15000000.0
2008-08-01 18:47:00,0.7263,0.7263,0.7262,0.7263,13800000.0
2008-08-01 18:48:00,0.72601,0.72647,0.72589,0.72589,281700000.0
2008-08-01 18:49:00,0.72635,0.72635,0.7262,0.7262,60400000.0
2008-08-01 18:50:00,0.7262,0.72625,0.7262,0.7262,15000000.0
2008-08-01 18:51:00,0.7262,0.7262,0.72615,0.7262,12000000.0
2008-08-01 18:52:00,0.7262,0.7263,0.7261,0.7262,32200000.0
2008-08-01 18:53:00,0.72615,0.72625,0.7261,0.72615,55900000.0
2008-08-01 18:54:00,0.7262,0.7267,0.7262,0.7264,64000000.0
2008-08-01 18:55:00,0.72645,0.7265,0.72645,0.7265,10200000.0
2008-08-01 18:56:00,0.72655,0.7271,0.72655,0.7267,90300000.0
2008-08-01 18:57:00,0.72665,0.72685,0.7263,0.7264,63800000.0
2008-08-01 18:58:00,0.7264,0.7265,0.7263,0.7264,67100000.0
2008-08-01 18:59:00,0.7264,0.7264,0.7263,0.7264,25600000.0
2008-08-01 19:00:00,0.7264,0.7265,0.72635,0.7265,31800000.0
2008-08-01 19:01:00,0.7265,0.7265,0.7262,0.7262,28600000.0
2008-08-01 19:02:00,0.7262,0.7262,0.7261,0.7261,37300000.0
2008-08-01 19:03:00,0.7261,0.72615,0.7261,0.7261,8600000.0
2008-08-01 19:04:00,0.7261,0.7262,0.7261,0.7262,11000000.0
2008-08-01 19:05:00,0.7262,0.7262,0.7262,0.7262,7600000.0
2008-08-01 19:06:00,0.7259,0.72624,0.72576,0.72592,212100000.0
2008-08-01 19:07:00,0.72615,0.72615,0.7261,0.72615,9200000.0
2008-08-01 19:08:00,0.7261,0.7261,0.7261,0.7261,4800000.0
2008-08-01 19:09:00,0.7261,0.72615,0.7261,0.7261,9200000.0
2008-08-01 19:10:00,0.7259,0.72621,0.72561,0.72605,269500000.0
2008-08-01 19:11:00,0.7261,0.7262,0.7261,0.72615,9000000.0
2008-08-01 19:12:00,0.7262,0.7262,0.7261,0.7262,36600000.0
2008-08-01 19:13:00,0.7262,0.7262,0.7262,0.7262,2000000.0
2008-08-01 19:14:00,0.7262,0.7262,0.7262,0.7262,1000000.0
2008-08-01 19:15:00,0.7262,0.72625,0.726,0.72605,31100000.0
2008-08-01 19:16:00,0.72567,0.72604,0.72567,0.72603,60900000.0
2008-08-01 19:17:00,0.72605,0.7261,0.726,0.726,12500000.0
2008-08-01 19:18:00,0.726,0.72606,0.7257,0.72591,198500000.0
2008-08-01 19:19:00,0.7261,0.7261,0.7261,0.7261,5800000.0
2008-08-01 19:20:00,0.7261,0.7261,0.726,0.726,4700000.0
2008-08-01 19:21:00,0.7261,0.7261,0.726,0.726,36400000.0
2008-08-01 19:22:00,0.726,0.726,0.726,0.726,1000000.0
2008-08-01 19:23:00,0.72565,0.72611,0.72548,0.72609,97900000.0
2008-08-01 19:24:00,0.7262,0.7262,0.7262,0.7262,3200000.0
2008-08-01 19:25:00,0.7262,0.7262,0.7261,0.7261,56400000.0
2008-08-01 19:26:00,0.7261,0.7265,0.7261,0.7262,100700000.0
2008-08-01 19:27:00,0.7261,0.7261,0.7261,0.7261,3200000.0
2008-08-01 19:28:00,0.72592,0.72597,0.72565,0.72567,32700000.0
2008-08-01 19:29:00,0.7261,0.7262,0.72605,0.7262,18000000.0
2008-08-01 19:30:00,0.7258,0.7259,0.7255,0.7258,31400000.0
2008-08-01 19:31:00,0.72575,0.72575,0.72575,0.72575,4800000.0
2008-08-01 19:32:00,0.7254,0.72572,0.72529,0.72529,61600000.0
2008-08-01 19:33:00,0.72575,0.72595,0.72575,0.7259,15800000.0
2008-08-01 19:34:00,0.72566,0.72575,0.7253,0.72561,30700000.0
2008-08-01 19:35:00,0.72558,0.7258,0.72555,0.72579,24100000.0
2008-08-01 19:36:00,0.72556,0.72576,0.72541,0.72541,33400000.0
2008-08-01 19:37:00,0.72537,0.72588,0.72537,0.72556,24100000.0
2008-08-01 19:38:00,0.7259,0.72615,0.7259,0.72615,33800000.0
2008-08-01 19:39:00,0.72615,0.7264,0.72595,0.7264,36000000.0
2008-08-01 19:40:00,0.7264,0.7264,0.7264,0.7264,6000000.0
2008-08-01 19:41:00,0.7259,0.72643,0.7259,0.72643,39000000.0
2008-08-01 19:42:00,0.72634,0.72634,0.72589,0.72596,11200000.0
2008-08-01 19:43:00,0.7264,0.7265,0.7264,0.7264,9000000.0
2008-08-01 19:44:00,0.7264,0.7265,0.7264,0.7265,2000000.0
2008-08-01 19:45:00,0.7264,0.7265,0.7264,0.7265,6000000.0
2008-08-01 19:46:00,0.7265,0.7265,0.7265,0.7265,4000000.0
2008-08-01 19:47:00,0.7265,0.7265,0.7265,0.7265,4000000.0
2008-08-01 19:48:00,0.7265,0.7265,0.7265,0.7265,4000000.0
2008-08-01 19:49:00,0.7265,0.7265,0.7263,0.7263,7000000.0
2008-08-01 19:50:00,0.7263,0.7263,0.7261,0.7262,12200000.0
2008-08-01 19:51:00,0.72613,0.7262,0.72598,0.72619,14400000.0
2008-08-01 19:52:00,0.72621,0.72627,0.72586,0.72599,61200000.0
2008-08-01 19:53:00,0.72593,0.72628,0.72584,0.72584,38300000.0
2008-08-01 19:54:00,0.72597,0.72611,0.72584,0.72584,32200000.0
2008-08-01 19:55:00,0.7262,0.7262,0.7261,0.7261,7400000.0
2008-08-01 19:56:00,0.72608,0.72622,0.72576,0.72622,8900000.0
2008-08-01 19:57:00,0.72631,0.72631,0.72601,0.72623,120100000.0
2008-08-01 19:58:00,0.7263,0.7263,0.7261,0.7261,8000000.0
2008-08-01 19:59:00,0.7261,0.7261,0.7259,0.726,12000000.0
2008-08-01 20:00:00,0.726,0.7261,0.72595,0.7261,15400000.0
2008-08-01 20:01:00,0.72565,0.72605,0.72565,0.7259,65000000.0
2008-08-01 20:02:00,0.7261,0.7261,0.7261,0.7261,1000000.0
2008-08-01 20:03:00,0.726,0.72604,0.72571,0.72604,42300000.0
2008-08-01 20:04:00,0.726,0.726,0.726,0.726,1000000.0
2008-08-01 20:05:00,0.72605,0.7261,0.72605,0.7261,7400000.0
2008-08-01 20:06:00,0.72581,0.72615,0.72575,0.7258,29900000.0
2008-08-01 20:07:00,0.7261,0.72625,0.7261,0.72625,14600000.0
2008-08-01 20:08:00,0.72595,0.72631,0.7259,0.72628,88500000.0
2008-08-01 20:09:00,0.72625,0.72625,0.72625,0.72625,2000000.0
2008-08-01 20:10:00,0.72613,0.72643,0.726,0.72642,165200000.0
2008-08-01 20:11:00,0.7263,0.7264,0.7263,0.72635,8400000.0
2008-08-01 20:12:00,0.7261,0.72641,0.726,0.72603,110500000.0
2008-08-01 20:13:00,0.72605,0.72642,0.72594,0.72642,79800000.0
2008-08-01 20:14:00,0.72635,0.7265,0.7263,0.7265,14500000.0
2008-08-01 20:15:00,0.72655,0.72675,0.72655,0.72675,17700000.0
2008-08-01 20:16:00,0.72665,0.7267,0.72665,0.7267,11100000.0
2008-08-01 20:17:00,0.7267,0.7267,0.7267,0.7267,1800000.0
2008-08-01 20:18:00,0.7267,0.7267,0.7267,0.7267,1800000.0
2008-08-01 20:19:00,0.7267,0.7267,0.72665,0.72665,4200000.0
2008-08-01 20:20:00,0.72665,0.72665,0.72665,0.72665,4800000.0
2008-08-01 20:21:00,0.72665,0.72665,0.72665,0.72665,1800000.0
2008-08-01 20:22:00,0.72677,0.72679,0.72663,0.7267,22000000.0
2008-08-01 20:23:00,0.7267,0.72675,0.7267,0.72675,5400000.0
2008-08-01 20:24:00,0.72675,0.72675,0.7267,0.72675,13600000.0
2008-08-01 20:25:00,0.72675,0.72675,0.72665,0.72675,14600000.0
2008-08-01 20:26:00,0.7268,0.72685,0.7266,0.7266,26800000.0
2008-08-01 20:27:00,0.72654,0.72661,0.72637,0.72661,28600000.0
2008-08-01 20:28:00,0.72672,0.72672,0.72667,0.72667,31100000.0
2008-08-01 20:29:00,0.72668,0.7267,0.7266,0.7266,16800000.0
2008-08-01 20:30:00,0.72655,0.7266,0.72655,0.7266,2800000.0
2008-08-01 20:31:00,0.72621,0.72655,0.72621,0.72629,84500000.0
2008-08-01 20:32:00,0.7266,0.7266,0.72655,0.72655,4200000.0
2008-08-01 20:33:00,0.72655,0.72655,0.72655,0.72655,4800000.0
2008-08-01 20:34:00,0.72655,0.72655,0.7265,0.7265,18000000.0
2008-08-01 20:35:00,0.7265,0.7265,0.7265,0.7265,3600000.0
2008-08-01 20:36:00,0.7265,0.7265,0.7265,0.7265,6400000.0
2008-08-01 20:37:00,0.7265,0.7266,0.7265,0.7266,15400000.0
2008-08-01 20:38:00,0.7263,0.7266,0.72622,0.7266,84300000.0
2008-08-01 20:39:00,0.7267,0.7267,0.7267,0.7267,1000000.0
2008-08-01 20:40:00,0.7267,0.7267,0.7266,0.7266,2000000.0
2008-08-01 20:41:00,0.7265,0.7265,0.7265,0.7265,1800000.0
2008-08-01 20:42:00,0.7265,0.7268,0.7265,0.7266,24000000.0
2008-08-01 20:43:00,0.7266,0.72665,0.7266,0.7266,21500000.0
2008-08-01 20:44:00,0.72647,0.72668,0.72626,0.72668,79800000.0
2008-08-01 20:45:00,0.7266,0.7266,0.7266,0.7266,2800000.0
2008-08-01 20:46:00,0.7266,0.7267,0.7266,0.7267,8000000.0
2008-08-01 20:47:00,0.7266,0.7268,0.7266,0.7268,22300000.0
2008-08-01 20:48:00,0.72638,0.7269,0.72627,0.7269,26500000.0
2008-08-01 20:49:00,0.7268,0.7268,0.7267,0.7268,14400000.0
2008-08-01 20:50:00,0.72686,0.72694,0.72669,0.72685,31800000.0
2008-08-01 20:51:00,0.7267,0.72675,0.7264,0.7264,31200000.0
2008-08-01 20:52:00,0.7264,0.7265,0.7264,0.7265,45200000.0
2008-08-01 20:53:00,0.72655,0.72655,0.72655,0.72655,2400000.0
2008-08-01 20:54:00,0.7265,0.7265,0.7265,0.7265,7500000.0
2008-08-01 20:55:00,0.7265,0.7266,0.7265,0.7265,12900000.0
2008-08-01 20:56:00,0.7266,0.7266,0.7265,0.7266,12500000.0
2008-08-01 20:57:00,0.7266,0.7268,0.7265,0.7268,13800000.0
2008-08-01 20:58:00,0.7265,0.7265,0.7265,0.7265,2400000.0
2008-08-01 20:59:00,0.7265,0.72665,0.7262,0.72665,79500000.0
2008-08-01 21:00:00,0.72665,0.72665,0.7266,0.7266,9600000.0
2008-08-01 21:01:00,0.7266,0.72675,0.7266,0.7266,8400000.0
2008-08-01 21:02:00,0.7266,0.72725,0.7266,0.7272,53300000.0
2008-08-01 21:03:00,0.72715,0.72715,0.72675,0.72695,46200000.0
2008-08-01 21:04:00,0.7269,0.7269,0.7269,0.7269,2000000.0
2008-08-01 21:05:00,0.7269,0.7269,0.72655,0.72675,54200000.0
2008-08-01 21:06:00,0.72675,0.72675,0.7265,0.7266,26100000.0
2008-08-01 21:07:00,0.7266,0.7266,0.7265,0.72655,5000000.0
2008-08-01 21:08:00,0.72613,0.72665,0.72613,0.72665,22900000.0
2008-08-01 21:09:00,0.72658,0.72665,0.72636,0.72665,29400000.0
2008-08-01 21:10:00,0.7266,0.7266,0.7266,0.7266,2000000.0
2008-08-01 21:11:00,0.7266,0.7267,0.7266,0.7267,9900000.0
2008-08-01 21:12:00,0.72675,0.72675,0.72665,0.72675,23200000.0
2008-08-01 21:13:00,0.72662,0.72687,0.72662,0.72673,10100000.0
2008-08-01 21:14:00,0.7268,0.7269,0.7268,0.7269,3300000.0
2008-08-01 21:15:00,0.72675,0.72686,0.72651,0.72655,67200000.0
2008-08-01 21:16:00,0.72662,0.72695,0.72662,0.72689,66800000.0
2008-08-01 21:17:00,0.72685,0.72715,0.72685,0.72715,19700000.0
2008-08-01 21:18:00,0.72725,0.72725,0.72695,0.72695,21600000.0
2008-08-01 21:19:00,0.727,0.727,0.72695,0.72695,2000000.0
2008-08-01 21:20:00,0.727,0.727,0.7268,0.7268,8000000.0
2008-08-01 21:21:00,0.7268,0.7268,0.7267,0.7267,3700000.0
2008-08-01 21:22:00,0.7267,0.7267,0.7266,0.7267,23100000.0
2008-08-01 21:23:00,0.7266,0.7267,0.7266,0.7266,14000000.0
2008-08-01 21:24:00,0.7266,0.7266,0.7266,0.7266,2700000.0
2008-08-01 21:25:00,0.7266,0.7266,0.7266,0.7266,2700000.0
2008-08-01 21:26:00,0.72664,0.72669,0.72653,0.72663,42400000.0
2008-08-01 21:27:00,0.7266,0.7268,0.7266,0.7268,34500000.0
2008-08-01 21:28:00,0.72685,0.72695,0.72685,0.7269,5300000.0
2008-08-01 21:29:00,0.7269,0.7269,0.7268,0.7268,7400000.0
2008-08-01 21:30:00,0.7268,0.7271,0.7268,0.7271,26600000.0
2008-08-01 21:31:00,0.72715,0.72735,0.72715,0.72735,6000000.0
2008-08-01 21:32:00,0.7273,0.7275,0.72725,0.72745,12000000.0
2008-08-01 21:33:00,0.7274,0.72745,0.72725,0.72745,51600000.0
2008-08-01 21:34:00,0.72745,0.7276,0.72725,0.7276,15300000.0
2008-08-01 21:35:00,0.72745,0.72745,0.7273,0.7273,7000000.0
2008-08-01 21:36:00,0.72725,0.72725,0.72725,0.72725,1000000.0
2008-08-01 21:37:00,0.7272,0.7273,0.7271,0.7273,22100000.0
2008-08-01 21:38:00,0.72725,0.7273,0.7271,0.72725,16200000.0
2008-08-01 21:39:00,0.7274,0.7274,0.7273,0.7273,9800000.0
2008-08-01 21:40:00,0.7273,0.7273,0.72685,0.72685,33800000.0
2008-08-01 21:41:00,0.72685,0.7269,0.72685,0.72685,8000000.0
2008-08-01 21:42:00,0.7269,0.72695,0.72685,0.7269,7000000.0
2008-08-01 21:43:00,0.7269,0.7269,0.72685,0.72685,3000000.0
2008-08-01 21:44:00,0.7269,0.727,0.7269,0.72695,7000000.0
2008-08-01 21:45:00,0.72665,0.7271,0.72659,0.7271,53500000.0
2008-08-01 21:46:00,0.727,0.72705,0.727,0.72705,7000000.0
2008-08-01 21:47:00,0.727,0.727,0.727,0.727,1000000.0
2008-08-01 21:48:00,0.727,0.727,0.72695,0.72695,6000000.0
2008-08-01 21:49:00,0.7269,0.7269,0.7268,0.7269,8000000.0
2008-08-01 21:50:00,0.7269,0.7269,0.72675,0.72675,7800000.0
2008-08-01 21:51:00,0.7267,0.72675,0.7266,0.72675,14700000.0
2008-08-01 21:52:00,0.7267,0.7267,0.7266,0.7267,11800000.0
2008-08-01 21:53:00,0.7266,0.7266,0.7266,0.7266,3200000.0
2008-08-01 21:54:00,0.72625,0.72668,0.72621,0.72668,84000000.0
2008-08-01 21:55:00,0.7267,0.7268,0.7267,0.7268,79000000.0
2008-08-01 21:56:00,0.7268,0.7268,0.7268,0.7268,32000000.0
2008-08-01 21:57:00,0.7268,0.7268,0.7266,0.7267,29000000.0
2008-08-01 21:58:00,0.7267,0.7267,0.72665,0.7267,21900000.0
2008-08-01 21:59:00,0.72645,0.72679,0.72641,0.72655,49700000.0
2008-08-01 22:00:00,0.7267,0.7267,0.7266,0.7267,26800000.0
2008-08-01 22:01:00,0.7266,0.7267,0.7266,0.7266,5500000.0
2008-08-01 22:02:00,0.7266,0.7266,0.7266,0.7266,3200000.0
2008-08-01 22:03:00,0.7266,0.7266,0.7266,0.7266,1600000.0
2008-08-01 22:04:00,0.7266,0.7267,0.7266,0.7267,120600003.0
2008-08-01 22:05:00,0.7268,0.7269,0.7267,0.7267,66100000.0
2008-08-01 22:06:00,0.7267,0.7269,0.7267,0.72675,4600000.0
2008-08-01 22:07:00,0.72675,0.7271,0.7267,0.72695,60800000.0
2008-08-01 22:08:00,0.72695,0.7272,0.72695,0.72705,18500000.0
2008-08-01 22:09:00,0.7272,0.72745,0.7271,0.72745,44400000.0
2008-08-01 22:10:00,0.7275,0.7275,0.7273,0.72735,10200000.0
2008-08-01 22:11:00,0.72745,0.7277,0.72735,0.7276,40800000.0
2008-08-01 22:12:00,0.728,0.728,0.72735,0.72775,74200000.0
2008-08-01 22:13:00,0.72765,0.72785,0.7274,0.7278,77300000.0
2008-08-01 22:14:00,0.72785,0.72785,0.7277,0.7277,10400000.0
2008-08-01 22:15:00,0.7277,0.7277,0.72755,0.7276,16000000.0
2008-08-01 22:16:00,0.7276,0.72765,0.7276,0.72765,4000000.0
2008-08-01 22:17:00,0.7277,0.7277,0.72755,0.7277,11000000.0
2008-08-01 22:18:00,0.72765,0.728,0.72765,0.728,73700000.0
2008-08-01 22:19:00,0.728,0.7282,0.728,0.7282,21100000.0
2008-08-01 22:20:00,0.7282,0.72825,0.72815,0.72825,5000000.0
2008-08-01 22:21:00,0.7282,0.7282,0.7281,0.7281,29600000.0
2008-08-01 22:22:00,0.7281,0.72815,0.72795,0.72795,12000000.0
2008-08-01 22:23:00,0.72795,0.72795,0.72765,0.72765,10500000.0
2008-08-01 22:24:00,0.72765,0.7277,0.72755,0.7277,11300000.0
2008-08-01 22:25:00,0.72765,0.72765,0.7276,0.7276,4400000.0
2008-08-01 22:26:00,0.72765,0.72765,0.7276,0.7276,6700000.0
2008-08-01 22:27:00,0.72765,0.72765,0.72765,0.72765,1000000.0
2008-08-01 22:28:00,0.72755,0.7276,0.72755,0.7276,9400000.0
2008-08-01 22:29:00,0.72755,0.7276,0.7275,0.72755,8800000.0
2008-08-01 22:30:00,0.72755,0.72755,0.7274,0.7275,46200000.0
2008-08-01 22:31:00,0.72745,0.7275,0.7274,0.72745,10000000.0
2008-08-01 22:32:00,0.72745,0.7276,0.72745,0.72745,11000000.0
2008-08-01 22:33:00,0.72745,0.7275,0.72745,0.7275,2000000.0
2008-08-01 22:34:00,0.72745,0.72745,0.7274,0.7274,4000000.0
2008-08-01 22:35:00,0.7273,0.7273,0.7273,0.7273,1000000.0
2008-08-01 22:36:00,0.72707,0.72712,0.72688,0.72688,82000000.0
2008-08-01 22:37:00,0.7273,0.7275,0.7273,0.7275,7300000.0
2008-08-01 22:38:00,0.7275,0.7275,0.7273,0.7273,10500000.0
2008-08-01 22:39:00,0.7273,0.7273,0.7272,0.7272,39300000.0
2008-08-01 22:40:00,0.72693,0.72732,0.72692,0.72704,81500000.0
2008-08-01 22:41:00,0.7273,0.72755,0.7273,0.7275,27600000.0
2008-08-01 22:42:00,0.7275,0.7275,0.72735,0.72735,11900000.0
2008-08-01 22:43:00,0.72735,0.72735,0.72725,0.72725,10800000.0
2008-08-01 22:44:00,0.72725,0.72725,0.7272,0.7272,5000000.0
2008-08-01 22:45:00,0.7274,0.7275,0.7274,0.7275,7200000.0
2008-08-01 22:46:00,0.7275,0.7275,0.7275,0.7275,3000000.0
2008-08-01 22:47:00,0.7275,0.7275,0.7271,0.72715,30000000.0
2008-08-01 22:48:00,0.72715,0.72715,0.72715,0.72715,1000000.0
2008-08-01 22:49:00,0.72715,0.72715,0.72715,0.72715,2000000.0
2008-08-01 22:50:00,0.72702,0.72728,0.72691,0.72691,32000000.0
2008-08-01 22:51:00,0.72681,0.727,0.72681,0.72687,25900000.0
2008-08-01 22:52:00,0.7271,0.7271,0.7271,0.7271,5400000.0
2008-08-01 22:53:00,0.72692,0.72711,0.72686,0.72711,114200000.0
2008-08-01 22:54:00,0.72701,0.72704,0.72687,0.72696,70200000.0
2008-08-01 22:55:00,0.7271,0.7271,0.7271,0.7271,5200000.0
2008-08-01 22:56:00,0.7271,0.7271,0.7271,0.7271,2100000.0
2008-08-01 22:57:00,0.7271,0.7276,0.7271,0.7274,8200000.0
2008-08-01 22:58:00,0.7274,0.7274,0.7271,0.7271,3100000.0
2008-08-01 22:59:00,0.72705,0.72705,0.72705,0.72705,1800000.0
2008-08-04 00:02:00,0.7283,0.7284,0.7282,0.7284,193600000.0
2008-08-04 00:03:00,0.7283,0.7283,0.7283,0.7283,193600000.0
2008-08-04 00:05:00,0.7284,0.7284,0.7284,0.7284,193600000.0
2008-08-04 00:06:00,0.7285,0.7285,0.7285,0.7285,193600000.0
2008-08-04 00:11:00,0.7284,0.7284,0.7283,0.7283,193600000.0
2008-08-04 00:12:00,0.7284,0.7284,0.7284,0.7284,193600000.0
2008-08-04 00:13:00,0.7283,0.7283,0.7283,0.7283,193600000.0
2008-08-04 00:15:00,0.7284,0.7284,0.7283,0.7283,193600000.0
2008-08-04 00:19:00,0.7282,0.7282,0.7282,0.7282,193600000.0
2008-08-04 00:20:00,0.7283,0.7283,0.7283,0.7283,193600000.0
2008-08-04 00:21:00,0.7282,0.7282,0.7282,0.7282,193600000.0
2008-08-04 00:27:00,0.7281,0.7281,0.7281,0.7281,193600000.0
2008-08-04 00:29:00,0.7282,0.7282,0.7281,0.7281,193600000.0
2008-08-04 00:35:00,0.7282,0.7282,0.7282,0.7282,193600000.0
2008-08-04 00:36:00,0.7281,0.7281,0.7277,0.7277,193600000.0
2008-08-04 00:37:00,0.7279,0.728,0.7279,0.7279,193600000.0
2008-08-04 00:38:00,0.7278,0.7278,0.7278,0.7278,193600000.0
2008-08-04 00:39:00,0.7279,0.7279,0.7278,0.7278,193600000.0
2008-08-04 00:40:00,0.7277,0.7278,0.7277,0.7278,193600000.0
2008-08-04 00:41:00,0.7276,0.7277,0.7276,0.7277,193600000.0
2008-08-04 00:42:00,0.7276,0.7276,0.7276,0.7276,193600000.0
2008-08-04 00:43:00,0.7275,0.7276,0.7275,0.7276,193600000.0
2008-08-04 00:44:00,0.7277,0.7277,0.7277,0.7277,193600000.0
2008-08-04 00:46:00,0.7278,0.7278,0.7278,0.7278,193600000.0
2008-08-04 00:47:00,0.7279,0.7281,0.7279,0.7281,193600000.0
2008-08-04 00:51:00,0.7283,0.7283,0.7281,0.7282,193600000.0
2008-08-04 00:52:00,0.7281,0.7283,0.7281,0.7283,193600000.0
2008-08-04 00:54:00,0.7282,0.7282,0.7282,0.7282,193600000.0
2008-08-04 00:55:00,0.7281,0.7282,0.7278,0.7278,193600000.0
2008-08-04 00:56:00,0.7279,0.7279,0.7277,0.7277,193600000.0
2008-08-04 00:58:00,0.7272,0.7278,0.7272,0.7276,193600000.0
2008-08-04 00:59:00,0.7275,0.7275,0.7272,0.7275,193600000.0
2008-08-04 01:00:00,0.7274,0.7275,0.7274,0.7275,193600000.0
2008-08-04 01:01:00,0.7274,0.7275,0.7272,0.7272,193600000.0
2008-08-04 01:02:00,0.7273,0.7276,0.7273,0.7274,193600000.0
2008-08-04 01:03:00,0.7273,0.7274,0.7273,0.7274,193600000.0
2008-08-04 01:04:00,0.7273,0.7273,0.7272,0.7272,193600000.0
2008-08-04 01:05:00,0.7273,0.7273,0.7272,0.7272,193600000.0
2008-08-04 01:06:00,0.7273,0.7273,0.7272,0.7272,193600000.0
2008-08-04 01:08:00,0.7273,0.7274,0.7272,0.7272,193600000.0
2008-08-04 01:15:00,0.7273,0.7273,0.7273,0.7273,193600000.0
2008-08-04 01:20:00,0.7272,0.7272,0.7272,0.7272,193600000.0
2008-08-04 01:21:00,0.727,0.727,0.727,0.727,193600000.0
2008-08-04 01:22:00,0.7272,0.7272,0.7272,0.7272,193600000.0
2008-08-04 01:23:00,0.7273,0.7273,0.7272,0.7272,193600000.0
2008-08-04 01:25:00,0.727,0.727,0.7268,0.7268,193600000.0
2008-08-04 01:27:00,0.7269,0.7269,0.7269,0.7269,193600000.0
2008-08-04 01:28:00,0.7268,0.7268,0.7268,0.7268,193600000.0
2008-08-04 01:29:00,0.7269,0.727,0.7267,0.7267,193600000.0
2008-08-04 01:30:00,0.7269,0.727,0.7269,0.727,193600000.0
2008-08-04 01:37:00,0.7272,0.7272,0.727,0.7272,193600000.0
2008-08-04 01:38:00,0.727,0.7272,0.727,0.7272,193600000.0
2008-08-04 01:39:00,0.7273,0.7275,0.7273,0.7274,193600000.0
2008-08-04 01:40:00,0.7273,0.7274,0.7273,0.7274,193600000.0
2008-08-04 01:44:00,0.7275,0.7275,0.7272,0.7274,193600000.0
2008-08-04 01:45:00,0.7275,0.7276,0.7275,0.7275,193600000.0
2008-08-04 01:46:00,0.7276,0.7276,0.7275,0.7275,193600000.0
2008-08-04 01:47:00,0.7276,0.7276,0.7275,0.7275,193600000.0
2008-08-04 01:48:00,0.7276,0.7276,0.7275,0.7275,193600000.0
2008-08-04 01:53:00,0.7276,0.7276,0.7276,0.7276,193600000.0
2008-08-04 01:55:00,0.7275,0.7282,0.7275,0.7282,193600000.0
2008-08-04 01:56:00,0.728,0.728,0.7279,0.7279,193600000.0
2008-08-04 01:58:00,0.7278,0.728,0.7278,0.728,193600000.0
2008-08-04 02:00:00,0.728,0.728,0.7279,0.728,193600000.0
2008-08-04 02:01:00,0.728,0.728,0.728,0.728,8800000.0
2008-08-04 02:02:00,0.728,0.7281,0.7279,0.7281,100100000.0
2008-08-04 02:03:00,0.7281,0.7282,0.7281,0.7282,46500000.0
2008-08-04 02:04:00,0.7282,0.7283,0.7281,0.7281,48100000.0
2008-08-04 02:05:00,0.7281,0.7282,0.7281,0.7282,28200000.0
2008-08-04 02:06:00,0.7282,0.7282,0.72805,0.7281,157200000.0
2008-08-04 02:07:00,0.7281,0.7282,0.7281,0.7281,95700000.0
2008-08-04 02:08:00,0.7281,0.7281,0.728,0.728,152500000.0
2008-08-04 02:09:00,0.728,0.7281,0.7279,0.7281,114700000.0
2008-08-04 02:10:00,0.7281,0.7281,0.7279,0.7279,344099999.0
2008-08-04 02:11:00,0.728,0.7281,0.7279,0.7279,330000000.0
2008-08-04 02:12:00,0.7279,0.728,0.7277,0.72795,213300000.0
2008-08-04 02:13:00,0.728,0.72805,0.7277,0.7277,213400000.0
2008-08-04 02:14:00,0.7277,0.7279,0.7277,0.7279,175300001.0
2008-08-04 02:15:00,0.7279,0.7279,0.7278,0.7279,87500001.0
2008-08-04 02:16:00,0.7279,0.728,0.7277,0.7278,100200000.0
2008-08-04 02:17:00,0.7277,0.7278,0.7277,0.7278,60800000.0
2008-08-04 02:18:00,0.7278,0.7278,0.72745,0.72755,39200000.0
2008-08-04 02:19:00,0.72755,0.7277,0.72735,0.7275,423000000.0
2008-08-04 02:20:00,0.7275,0.7277,0.7275,0.7276,209500000.0
2008-08-04 02:21:00,0.7276,0.7277,0.7276,0.7277,23500000.0
2008-08-04 02:22:00,0.7277,0.7277,0.7277,0.7277,28900000.0
2008-08-04 02:23:00,0.7277,0.72775,0.7277,0.7277,65300000.0
2008-08-04 02:24:00,0.7277,0.7277,0.7275,0.7276,202900000.0
2008-08-04 02:25:00,0.7276,0.7276,0.7276,0.7276,122200000.0
2008-08-04 02:26:00,0.7276,0.72765,0.7275,0.72755,236400000.0
2008-08-04 02:27:00,0.72731,0.72746,0.72714,0.72717,54600000.0
2008-08-04 02:28:00,0.72721,0.72759,0.72716,0.72753,37000000.0
2008-08-04 02:29:00,0.72767,0.72772,0.72753,0.72764,79900000.0
2008-08-04 02:30:00,0.72755,0.72755,0.72755,0.72755,1800000.0
2008-08-04 02:31:00,0.7278,0.7278,0.7275,0.7275,75000000.0
2008-08-04 02:32:00,0.7275,0.7275,0.7275,0.7275,53800000.0
2008-08-04 02:33:00,0.72755,0.7276,0.7275,0.7275,90799999.0
2008-08-04 02:34:00,0.7275,0.7275,0.7275,0.7275,125400001.0
2008-08-04 02:35:00,0.7275,0.72765,0.7275,0.72755,42799999.0
2008-08-04 02:36:00,0.7276,0.7276,0.7273,0.7273,117700000.0
2008-08-04 02:37:00,0.7272,0.7272,0.7272,0.7272,87300000.0
2008-08-04 02:38:00,0.7272,0.7272,0.7272,0.7272,46700000.0
2008-08-04 02:39:00,0.7272,0.7272,0.7272,0.7272,9700000.0
2008-08-04 02:40:00,0.7272,0.7273,0.7271,0.7272,85000000.0
2008-08-04 02:41:00,0.7272,0.7275,0.7272,0.7275,22700000.0
2008-08-04 02:42:00,0.7273,0.72755,0.7273,0.7275,82800000.0
2008-08-04 02:43:00,0.7275,0.7275,0.7275,0.7275,1000000.0
2008-08-04 02:44:00,0.72745,0.72745,0.7273,0.7274,125199999.0
2008-08-04 02:45:00,0.7274,0.7275,0.7274,0.7275,55799999.0
2008-08-04 02:46:00,0.7275,0.72765,0.7275,0.7276,159400000.0
2008-08-04 02:47:00,0.72755,0.72765,0.72755,0.72765,61700000.0
2008-08-04 02:48:00,0.72765,0.7278,0.7275,0.7276,178599997.0
2008-08-04 02:49:00,0.7276,0.7277,0.7276,0.7277,44500000.0
2008-08-04 02:50:00,0.7277,0.7277,0.7277,0.7277,17400000.0
2008-08-04 02:51:00,0.7277,0.7279,0.7277,0.7277,152700000.0
2008-08-04 02:52:00,0.7277,0.7278,0.7277,0.7278,70800000.0
2008-08-04 02:53:00,0.72785,0.7281,0.72785,0.7279,64300000.0
2008-08-04 02:54:00,0.7279,0.7279,0.7279,0.7279,5000000.0
2008-08-04 02:55:00,0.7279,0.7279,0.7276,0.7276,18600000.0
2008-08-04 02:56:00,0.7276,0.7278,0.7276,0.7277,73100000.0
2008-08-04 02:57:00,0.7277,0.7278,0.7277,0.7278,37000000.0
2008-08-04 02:58:00,0.7278,0.7278,0.7277,0.7278,12700000.0
2008-08-04 02:59:00,0.7277,0.7278,0.7277,0.7278,24700000.0
2008-08-04 03:00:00,0.7277,0.7277,0.7277,0.7277,29500000.0
2008-08-04 03:01:00,0.7277,0.7277,0.7277,0.7277,33800000.0
2008-08-04 03:02:00,0.7278,0.7278,0.7278,0.7278,6000000.0
2008-08-04 03:03:00,0.7277,0.7279,0.7277,0.7278,57600000.0
2008-08-04 03:04:00,0.7278,0.7279,0.7278,0.7278,26700000.0
2008-08-04 03:05:00,0.7279,0.7279,0.7278,0.7279,32100000.0
2008-08-04 03:06:00,0.7279,0.7279,0.7278,0.7278,45800000.0
2008-08-04 03:07:00,0.7278,0.7278,0.7278,0.7278,6300000.0
2008-08-04 03:08:00,0.7278,0.7278,0.7278,0.7278,5800000.0
2008-08-04 03:09:00,0.7278,0.7278,0.7277,0.7277,38100000.0
2008-08-04 03:10:00,0.72727,0.72738,0.72722,0.72738,45600000.0
2008-08-04 03:11:00,0.7277,0.7277,0.7277,0.7277,63200000.0
2008-08-04 03:12:00,0.72765,0.72765,0.7276,0.72765,31900000.0
2008-08-04 03:13:00,0.7277,0.7277,0.72765,0.72765,52800000.0
2008-08-04 03:14:00,0.72765,0.7277,0.72745,0.72745,473299999.0
2008-08-04 03:15:00,0.7275,0.72755,0.7275,0.72755,47200000.0
2008-08-04 03:16:00,0.72755,0.72775,0.72755,0.72755,57500000.0
2008-08-04 03:17:00,0.72755,0.72765,0.72755,0.72755,15600000.0
2008-08-04 03:18:00,0.72755,0.72755,0.72755,0.72755,8700000.0
2008-08-04 03:19:00,0.7276,0.72765,0.7276,0.7276,91400000.0
2008-08-04 03:20:00,0.72763,0.72774,0.7273,0.72733,49200000.0
2008-08-04 03:21:00,0.7276,0.7276,0.7276,0.7276,41700000.0
2008-08-04 03:22:00,0.7276,0.7276,0.7276,0.7276,63100000.0
2008-08-04 03:23:00,0.7276,0.7276,0.72755,0.72755,27300000.0
2008-08-04 03:24:00,0.72719,0.72769,0.72718,0.72762,140400000.0
2008-08-04 03:25:00,0.72755,0.72755,0.72755,0.72755,2000000.0
2008-08-04 03:26:00,0.72733,0.72762,0.72723,0.72723,33300000.0
2008-08-04 03:27:00,0.72755,0.72755,0.72755,0.72755,1800000.0
2008-08-04 03:28:00,0.72755,0.7276,0.7275,0.7276,44100000.0
2008-08-04 03:29:00,0.7276,0.7277,0.7276,0.7276,39700000.0
2008-08-04 03:30:00,0.7276,0.7276,0.7276,0.7276,12800000.0
2008-08-04 03:31:00,0.7276,0.7276,0.7276,0.7276,42500000.0
2008-08-04 03:32:00,0.7276,0.7278,0.72755,0.7278,210400000.0
2008-08-04 03:33:00,0.7278,0.72815,0.7278,0.7278,45100000.0
2008-08-04 03:34:00,0.72775,0.72775,0.72775,0.72775,2500000.0
2008-08-04 03:35:00,0.7278,0.7278,0.7278,0.7278,1000000.0
2008-08-04 03:36:00,0.72775,0.72775,0.72775,0.72775,2500000.0
2008-08-04 03:37:00,0.7278,0.7278,0.7278,0.7278,199900000.0
2008-08-04 03:38:00,0.7276,0.72781,0.72739,0.72781,47900000.0
2008-08-04 03:39:00,0.7278,0.7278,0.72775,0.72775,129200000.0
2008-08-04 03:40:00,0.72775,0.72775,0.7276,0.7277,60800000.0
2008-08-04 03:41:00,0.7277,0.7278,0.72765,0.72765,87900000.0
2008-08-04 03:42:00,0.7277,0.7278,0.72765,0.7278,29400000.0
2008-08-04 03:43:00,0.72744,0.72779,0.72739,0.72774,64100000.0
2008-08-04 03:44:00,0.7277,0.7277,0.72755,0.72755,60600000.0
2008-08-04 03:45:00,0.7276,0.7277,0.7276,0.7277,61600000.0
2008-08-04 03:46:00,0.72759,0.72774,0.7272,0.72725,47800000.0
2008-08-04 03:47:00,0.72737,0.72775,0.72737,0.72775,34400000.0
2008-08-04 03:48:00,0.72763,0.72768,0.72719,0.72768,160100000.0
2008-08-04 03:49:00,0.72772,0.72779,0.72751,0.72757,83100000.0
2008-08-04 03:50:00,0.7277,0.7278,0.7275,0.7278,81100000.0
2008-08-04 03:51:00,0.7278,0.7278,0.7276,0.7278,4000000.0
2008-08-04 03:52:00,0.7276,0.72785,0.7276,0.7278,34800000.0
2008-08-04 03:53:00,0.7278,0.72825,0.7278,0.72805,46900000.0
2008-08-04 03:54:00,0.7281,0.7281,0.7281,0.7281,19300000.0
2008-08-04 03:55:00,0.7281,0.72825,0.7281,0.7282,27500000.0
2008-08-04 03:56:00,0.72825,0.72875,0.7282,0.7287,250600000.0
2008-08-04 03:57:00,0.7287,0.72875,0.72825,0.72875,66800000.0
2008-08-04 03:58:00,0.72875,0.72905,0.7284,0.7287,376400003.0
2008-08-04 03:59:00,0.7287,0.7287,0.7284,0.7284,299400000.0
2008-08-04 04:00:00,0.72835,0.72835,0.7282,0.7282,117600000.0
2008-08-04 04:01:00,0.7282,0.7285,0.72815,0.7285,138000000.0
2008-08-04 04:02:00,0.7285,0.7286,0.7282,0.7282,98600000.0
2008-08-04 04:03:00,0.7282,0.7283,0.7282,0.7282,66800000.0
2008-08-04 04:04:00,0.7282,0.7283,0.7282,0.7283,142000000.0
2008-08-04 04:05:00,0.7283,0.7288,0.7282,0.7286,307200000.0
2008-08-04 04:06:00,0.7286,0.7288,0.72855,0.72855,221500001.0
2008-08-04 04:07:00,0.7286,0.7287,0.7285,0.7286,47200000.0
2008-08-04 04:08:00,0.7286,0.7287,0.72845,0.7287,586400007.0
2008-08-04 04:09:00,0.7287,0.7287,0.7287,0.7287,75400000.0
2008-08-04 04:10:00,0.7287,0.7287,0.7286,0.7287,139600000.0
2008-08-04 04:11:00,0.7287,0.72875,0.7287,0.7287,159400000.0
2008-08-04 04:12:00,0.7287,0.72875,0.7286,0.7286,318799998.0
2008-08-04 04:13:00,0.7286,0.7286,0.7284,0.7284,255800002.0
2008-08-04 04:14:00,0.7284,0.7284,0.7282,0.7282,139800000.0
2008-08-04 04:15:00,0.7282,0.7282,0.7282,0.7282,13500000.0
2008-08-04 04:16:00,0.7282,0.7284,0.7282,0.7282,121200000.0
2008-08-04 04:17:00,0.7282,0.7282,0.72815,0.72815,30700000.0
2008-08-04 04:18:00,0.7282,0.7283,0.728,0.7283,63600000.0
2008-08-04 04:19:00,0.7283,0.7283,0.7281,0.7281,66300000.0
2008-08-04 04:20:00,0.7281,0.7281,0.7281,0.7281,5800000.0
2008-08-04 04:21:00,0.7283,0.7283,0.7281,0.7281,75000000.0
2008-08-04 04:22:00,0.72815,0.7283,0.72815,0.7282,17100000.0
2008-08-04 04:23:00,0.7282,0.7283,0.72815,0.7283,15600000.0
2008-08-04 04:24:00,0.72785,0.7283,0.72785,0.72818,24800000.0
2008-08-04 04:25:00,0.72815,0.72815,0.72815,0.72815,1000000.0
2008-08-04 04:26:00,0.72806,0.72806,0.72778,0.72791,55200000.0
2008-08-04 04:27:00,0.7281,0.7281,0.7281,0.7281,15500000.0
2008-08-04 04:28:00,0.7281,0.7281,0.7281,0.7281,15200000.0
2008-08-04 04:29:00,0.7281,0.7281,0.7281,0.7281,30600000.0
2008-08-04 04:30:00,0.7281,0.7281,0.7281,0.7281,26800000.0
2008-08-04 04:31:00,0.7281,0.7281,0.7281,0.7281,21500000.0
2008-08-04 04:32:00,0.7281,0.72815,0.7281,0.72815,9400000.0
2008-08-04 04:33:00,0.7282,0.7282,0.7282,0.7282,13600000.0
2008-08-04 04:34:00,0.72787,0.72818,0.72782,0.72818,137700000.0
2008-08-04 04:35:00,0.7282,0.7282,0.7282,0.7282,53800000.0
2008-08-04 04:36:00,0.7282,0.7283,0.7282,0.7283,27900000.0
2008-08-04 04:37:00,0.7282,0.7283,0.7282,0.7283,20600000.0
2008-08-04 04:38:00,0.7282,0.7283,0.7282,0.7283,21000000.0
2008-08-04 04:39:00,0.7283,0.7284,0.72815,0.72835,92599999.0
2008-08-04 04:40:00,0.72835,0.72855,0.7283,0.72855,167199999.0
2008-08-04 04:41:00,0.7285,0.7285,0.7282,0.7283,160300002.0
2008-08-04 04:42:00,0.7283,0.7285,0.7283,0.7285,195300000.0
2008-08-04 04:43:00,0.7285,0.7285,0.7283,0.7285,258300000.0
2008-08-04 04:44:00,0.7285,0.7285,0.7281,0.7283,287000000.0
2008-08-04 04:45:00,0.7283,0.7283,0.7283,0.7283,94000000.0
2008-08-04 04:46:00,0.72789,0.72835,0.72786,0.72786,73000000.0
2008-08-04 04:47:00,0.7282,0.7282,0.7282,0.7282,80700000.0
2008-08-04 04:48:00,0.7282,0.7282,0.7282,0.7282,65199999.0
2008-08-04 04:49:00,0.7282,0.7283,0.7281,0.7282,387599999.0
2008-08-04 04:50:00,0.7282,0.72825,0.7282,0.7282,208400000.0
2008-08-04 04:51:00,0.7282,0.7283,0.7282,0.7282,124799997.0
2008-08-04 04:52:00,0.7282,0.7282,0.7281,0.7282,416699999.0
2008-08-04 04:53:00,0.72825,0.72845,0.72825,0.72845,89800000.0
2008-08-04 04:54:00,0.7285,0.7286,0.7285,0.7285,29500000.0
2008-08-04 04:55:00,0.7286,0.7286,0.7284,0.7284,89300000.0
2008-08-04 04:56:00,0.7284,0.7284,0.7283,0.7283,43300000.0
2008-08-04 04:57:00,0.7283,0.7284,0.7283,0.7283,134900000.0
2008-08-04 04:58:00,0.7283,0.7283,0.7281,0.7283,150200000.0
2008-08-04 04:59:00,0.72825,0.7283,0.7282,0.7283,147100000.0
2008-08-04 05:00:00,0.7283,0.7283,0.7283,0.7283,21000000.0
2008-08-04 05:01:00,0.7283,0.7283,0.7283,0.7283,4000000.0
2008-08-04 05:02:00,0.7283,0.7283,0.7283,0.7283,32200000.0
2008-08-04 05:03:00,0.7283,0.7283,0.7283,0.7283,20500000.0
2008-08-04 05:04:00,0.7283,0.7283,0.7283,0.7283,16000000.0
2008-08-04 05:05:00,0.7283,0.7283,0.7283,0.7283,3000000.0
2008-08-04 05:06:00,0.7283,0.7283,0.7283,0.7283,8000000.0
2008-08-04 05:07:00,0.7283,0.7284,0.7283,0.7283,143600000.0
2008-08-04 05:08:00,0.7283,0.7283,0.7283,0.7283,9000000.0
2008-08-04 05:09:00,0.7283,0.7283,0.7283,0.7283,3000000.0
2008-08-04 05:10:00,0.7283,0.7283,0.7283,0.7283,3000000.0
2008-08-04 05:11:00,0.7283,0.7283,0.7283,0.7283,12000000.0
2008-08-04 05:12:00,0.7283,0.7283,0.7283,0.7283,3000000.0
2008-08-04 05:13:00,0.72821,0.72821,0.72798,0.72813,7800000.0
2008-08-04 05:14:00,0.72823,0.72836,0.72823,0.72825,10000000.0
2008-08-04 05:15:00,0.72825,0.7283,0.72825,0.7283,2000000.0
2008-08-04 05:16:00,0.72794,0.72817,0.72779,0.7279,38300000.0
2008-08-04 05:17:00,0.7283,0.7283,0.7283,0.7283,2000000.0
2008-08-04 05:18:00,0.72786,0.72808,0.72776,0.72776,10400000.0
2008-08-04 05:19:00,0.72781,0.7283,0.72781,0.7283,9800000.0
2008-08-04 05:20:00,0.7283,0.7283,0.7283,0.7283,6000000.0
2008-08-04 05:21:00,0.72803,0.72823,0.72784,0.72801,46400000.0
2008-08-04 05:22:00,0.72797,0.72812,0.72792,0.72812,16800000.0
2008-08-04 05:23:00,0.72816,0.72819,0.72785,0.72809,20100000.0
2008-08-04 05:24:00,0.72802,0.72816,0.72794,0.72799,24500000.0
2008-08-04 05:25:00,0.7283,0.7283,0.7282,0.7282,11400000.0
2008-08-04 05:26:00,0.7282,0.7283,0.7282,0.7283,6200000.0
2008-08-04 05:27:00,0.72835,0.72835,0.7283,0.72835,5400000.0
2008-08-04 05:28:00,0.7283,0.7284,0.7283,0.7284,31900000.0
2008-08-04 05:29:00,0.7285,0.7286,0.7285,0.7286,38000000.0
2008-08-04 05:30:00,0.72855,0.7286,0.7285,0.7286,81200000.0
2008-08-04 05:31:00,0.7286,0.7288,0.7286,0.7288,17600000.0
2008-08-04 05:32:00,0.7288,0.7288,0.7286,0.7287,42200000.0
2008-08-04 05:33:00,0.7288,0.7288,0.7286,0.7286,13600000.0
2008-08-04 05:34:00,0.7287,0.7287,0.7287,0.7287,4000000.0
2008-08-04 05:35:00,0.7287,0.7287,0.7286,0.7286,35600000.0
2008-08-04 05:36:00,0.7286,0.7286,0.7286,0.7286,28400000.0
2008-08-04 05:37:00,0.7286,0.7286,0.7286,0.7286,3000000.0
2008-08-04 05:38:00,0.7286,0.7286,0.7286,0.7286,5000000.0
2008-08-04 05:39:00,0.7283,0.72868,0.72809,0.72825,33600000.0
2008-08-04 05:40:00,0.72855,0.72855,0.72855,0.72855,1000000.0
2008-08-04 05:41:00,0.72855,0.72855,0.72855,0.72855,21700000.0
2008-08-04 05:42:00,0.72822,0.7285,0.72804,0.72804,28500000.0
2008-08-04 05:43:00,0.72855,0.72855,0.7285,0.7285,207200000.0
2008-08-04 05:44:00,0.7286,0.7286,0.7286,0.7286,4000000.0
2008-08-04 05:45:00,0.7286,0.7286,0.7286,0.7286,2000000.0
2008-08-04 05:46:00,0.72819,0.72862,0.72819,0.72823,17800000.0
2008-08-04 05:47:00,0.72833,0.72856,0.72833,0.72843,5000000.0
2008-08-04 05:48:00,0.7286,0.7286,0.7285,0.7286,45400000.0
2008-08-04 05:49:00,0.7286,0.7286,0.7286,0.7286,2800000.0
2008-08-04 05:50:00,0.7286,0.7286,0.7286,0.7286,24000000.0
2008-08-04 05:51:00,0.7286,0.7286,0.7286,0.7286,8600000.0
2008-08-04 05:52:00,0.72868,0.7287,0.72836,0.72868,22700000.0
2008-08-04 05:53:00,0.7286,0.7287,0.7286,0.7286,51300000.0
2008-08-04 05:54:00,0.7286,0.72895,0.7286,0.7288,98400000.0
2008-08-04 05:55:00,0.7288,0.7288,0.7287,0.7287,74900000.0
2008-08-04 05:56:00,0.7288,0.7288,0.7288,0.7288,15100000.0
2008-08-04 05:57:00,0.72875,0.72875,0.7286,0.7286,11100000.0
2008-08-04 05:58:00,0.7287,0.7288,0.7286,0.7287,53500000.0
2008-08-04 05:59:00,0.7287,0.729,0.7287,0.7289,145200000.0
2008-08-04 06:00:00,0.7289,0.7289,0.7289,0.7289,43600000.0
2008-08-04 06:01:00,0.7289,0.7289,0.7289,0.7289,81900000.0
2008-08-04 06:02:00,0.7289,0.7289,0.7288,0.7289,131000000.0
2008-08-04 06:03:00,0.729,0.729,0.72895,0.729,34100000.0
2008-08-04 06:04:00,0.729,0.729,0.7289,0.729,75000000.0
2008-08-04 06:05:00,0.729,0.729,0.729,0.729,44800000.0
2008-08-04 06:06:00,0.729,0.729,0.729,0.729,46600000.0
2008-08-04 06:07:00,0.72905,0.7291,0.729,0.729,49700000.0
2008-08-04 06:08:00,0.72878,0.72901,0.72864,0.72901,124800000.0
2008-08-04 06:09:00,0.729,0.7291,0.729,0.7291,78900000.0
2008-08-04 06:10:00,0.72915,0.7292,0.7291,0.7292,133000000.0
2008-08-04 06:11:00,0.7292,0.7292,0.7292,0.7292,39100000.0
2008-08-04 06:12:00,0.7292,0.7292,0.7289,0.7292,90700000.0
2008-08-04 06:13:00,0.7292,0.7292,0.729,0.7292,22900000.0
2008-08-04 06:14:00,0.7291,0.7292,0.729,0.7292,34700000.0
2008-08-04 06:15:00,0.72905,0.7291,0.729,0.729,63300000.0
2008-08-04 06:16:00,0.72865,0.7291,0.72857,0.7291,15500000.0
2008-08-04 06:17:00,0.729,0.729,0.7289,0.7289,15900000.0
2008-08-04 06:18:00,0.7289,0.7289,0.7289,0.7289,4900000.0
2008-08-04 06:19:00,0.7289,0.7289,0.7286,0.7287,101300000.0
2008-08-04 06:20:00,0.7287,0.7289,0.7287,0.72875,59200000.0
2008-08-04 06:21:00,0.72875,0.72875,0.72875,0.72875,16300000.0
2008-08-04 06:22:00,0.7289,0.7289,0.7286,0.7288,67500000.0
2008-08-04 06:23:00,0.7288,0.7288,0.72855,0.7286,149700000.0
2008-08-04 06:24:00,0.7286,0.7286,0.7286,0.7286,70500000.0
2008-08-04 06:25:00,0.7286,0.7287,0.7286,0.7287,36300000.0
2008-08-04 06:26:00,0.7287,0.7287,0.72855,0.7286,66300000.0
2008-08-04 06:27:00,0.7286,0.72865,0.72855,0.72865,35100000.0
2008-08-04 06:28:00,0.72865,0.7287,0.7285,0.7285,65000000.0
2008-08-04 06:29:00,0.72803,0.72859,0.72803,0.72859,29700000.0
2008-08-04 06:30:00,0.7285,0.7286,0.72835,0.72835,322600005.0
2008-08-04 06:31:00,0.72835,0.7286,0.72835,0.7286,210600000.0
2008-08-04 06:32:00,0.7286,0.7286,0.72855,0.72855,64800000.0
2008-08-04 06:33:00,0.72855,0.72855,0.72855,0.72855,2000000.0
2008-08-04 06:34:00,0.72855,0.7286,0.7284,0.72845,133500000.0
2008-08-04 06:35:00,0.7285,0.7285,0.7284,0.7285,173000000.0
2008-08-04 06:36:00,0.7285,0.7286,0.7285,0.7286,78100000.0
2008-08-04 06:37:00,0.7287,0.7287,0.7287,0.7287,26200000.0
2008-08-04 06:38:00,0.7287,0.7288,0.7287,0.7288,77600000.0
2008-08-04 06:39:00,0.7288,0.7288,0.7288,0.7288,23700000.0
2008-08-04 06:40:00,0.7288,0.7289,0.7287,0.7287,48100000.0
2008-08-04 06:41:00,0.7288,0.729,0.7288,0.729,156200000.0
2008-08-04 06:42:00,0.729,0.729,0.72875,0.7288,62900000.0
2008-08-04 06:43:00,0.72875,0.72875,0.72855,0.72855,98300000.0
2008-08-04 06:44:00,0.72855,0.7286,0.7285,0.7286,98600000.0
2008-08-04 06:45:00,0.7286,0.7286,0.7285,0.7285,47400000.0
2008-08-04 06:46:00,0.7285,0.7286,0.7284,0.7285,130200000.0
2008-08-04 06:47:00,0.7285,0.7285,0.7285,0.7285,44300000.0
2008-08-04 06:48:00,0.7285,0.7285,0.7285,0.7285,29100000.0
2008-08-04 06:49:00,0.7285,0.7285,0.7285,0.7285,46200000.0
2008-08-04 06:50:00,0.72837,0.72862,0.7283,0.72862,10000000.0
2008-08-04 06:51:00,0.72845,0.7286,0.7284,0.7286,58000000.0
2008-08-04 06:52:00,0.72819,0.72859,0.72817,0.72859,9000000.0
2008-08-04 06:53:00,0.7286,0.7286,0.7286,0.7286,17600000.0
2008-08-04 06:54:00,0.72865,0.729,0.72865,0.7288,71400000.0
2008-08-04 06:55:00,0.7288,0.7288,0.7288,0.7288,5000000.0
2008-08-04 06:56:00,0.7288,0.7288,0.7288,0.7288,9000000.0
2008-08-04 06:57:00,0.7288,0.7288,0.7287,0.7287,39900000.0
2008-08-04 06:58:00,0.7288,0.7288,0.7285,0.7287,61800000.0
2008-08-04 06:59:00,0.7285,0.7286,0.7285,0.7286,15900000.0
2008-08-04 07:00:00,0.7286,0.7287,0.7286,0.7287,15800000.0
2008-08-04 07:01:00,0.7287,0.7287,0.72855,0.72855,73800000.0
2008-08-04 07:02:00,0.7286,0.7286,0.7285,0.7285,94200000.0
2008-08-04 07:03:00,0.72818,0.72873,0.7281,0.7286,77700000.0
2008-08-04 07:04:00,0.7287,0.7287,0.7285,0.7285,57300000.0
2008-08-04 07:05:00,0.7285,0.7287,0.7285,0.7285,51400000.0
2008-08-04 07:06:00,0.72837,0.7287,0.72815,0.7287,36900000.0
2008-08-04 07:07:00,0.72868,0.72873,0.72856,0.72866,42800000.0
2008-08-04 07:08:00,0.72862,0.72869,0.7283,0.7283,48700000.0
2008-08-04 07:09:00,0.7285,0.7285,0.72845,0.72845,29000000.0
2008-08-04 07:10:00,0.7284,0.7285,0.7284,0.7285,41400000.0
2008-08-04 07:11:00,0.7285,0.7285,0.7284,0.7285,77900000.0
2008-08-04 07:12:00,0.7285,0.7286,0.7285,0.7286,35200000.0
2008-08-04 07:13:00,0.72855,0.72865,0.7284,0.7286,211100000.0
2008-08-04 07:14:00,0.72855,0.72855,0.7285,0.7285,18500000.0
2008-08-04 07:15:00,0.7286,0.7286,0.7286,0.7286,3000000.0
2008-08-04 07:16:00,0.7286,0.7286,0.7286,0.7286,19300000.0
2008-08-04 07:17:00,0.72832,0.72877,0.72822,0.72877,26900000.0
2008-08-04 07:18:00,0.7286,0.7286,0.72855,0.72855,6900000.0
2008-08-04 07:19:00,0.7286,0.7286,0.7286,0.7286,12800000.0
2008-08-04 07:20:00,0.7286,0.7286,0.7286,0.7286,28700000.0
2008-08-04 07:21:00,0.7286,0.7286,0.7283,0.72845,192200000.0
2008-08-04 07:22:00,0.72845,0.7286,0.7284,0.7284,91400000.0
2008-08-04 07:23:00,0.7284,0.7286,0.7284,0.7285,263400000.0
2008-08-04 07:24:00,0.7285,0.7285,0.7285,0.7285,97700000.0
2008-08-04 07:25:00,0.72819,0.72854,0.72805,0.72853,25300000.0
2008-08-04 07:26:00,0.72851,0.72862,0.72812,0.72835,105000000.0
2008-08-04 07:27:00,0.7285,0.7285,0.7285,0.7285,15400000.0
2008-08-04 07:28:00,0.7285,0.7285,0.72845,0.72845,37000000.0
2008-08-04 07:29:00,0.72814,0.7286,0.72808,0.72835,73000000.0
2008-08-04 07:30:00,0.72845,0.72845,0.72845,0.72845,5600000.0
2008-08-04 07:31:00,0.72828,0.72854,0.72804,0.72835,57400000.0
2008-08-04 07:32:00,0.7285,0.7285,0.72845,0.72845,23100000.0
2008-08-04 07:33:00,0.72845,0.72845,0.7284,0.7284,17700000.0
2008-08-04 07:34:00,0.7284,0.7284,0.7284,0.7284,13600000.0
2008-08-04 07:35:00,0.7284,0.7284,0.7283,0.7283,58900000.0
2008-08-04 07:36:00,0.7283,0.7283,0.7282,0.7282,71100000.0
2008-08-04 07:37:00,0.72791,0.72818,0.72788,0.72797,36500000.0
2008-08-04 07:38:00,0.7283,0.7283,0.7283,0.7283,2000000.0
2008-08-04 07:39:00,0.7282,0.7282,0.7282,0.7282,27400000.0
2008-08-04 07:40:00,0.7282,0.7282,0.7282,0.7282,6800000.0
2008-08-04 07:41:00,0.7281,0.7281,0.7278,0.7278,66600000.0
2008-08-04 07:42:00,0.7279,0.7279,0.72755,0.7278,163800000.0
2008-08-04 07:43:00,0.72795,0.728,0.7279,0.7279,42300000.0
2008-08-04 07:44:00,0.7279,0.72805,0.7278,0.7278,159800000.0
2008-08-04 07:45:00,0.72795,0.72795,0.7279,0.7279,51700000.0
2008-08-04 07:46:00,0.7279,0.728,0.7279,0.728,39200001.0
2008-08-04 07:47:00,0.728,0.728,0.7279,0.7279,3200000.0
2008-08-04 07:48:00,0.72785,0.7279,0.7277,0.7278,114200000.0
2008-08-04 07:49:00,0.7277,0.72775,0.7276,0.72765,47200000.0
2008-08-04 07:50:00,0.72765,0.7278,0.72765,0.7278,100600000.0
2008-08-04 07:51:00,0.7278,0.7278,0.7276,0.7278,104500000.0
2008-08-04 07:52:00,0.7278,0.7278,0.7276,0.7276,32200000.0
2008-08-04 07:53:00,0.7277,0.728,0.7277,0.7279,93500000.0
2008-08-04 07:54:00,0.7279,0.728,0.7279,0.728,25700000.0
2008-08-04 07:55:00,0.728,0.728,0.7279,0.7279,79800000.0
2008-08-04 07:56:00,0.7279,0.7279,0.7278,0.7279,232900000.0
2008-08-04 07:57:00,0.7279,0.7279,0.7278,0.7278,23300000.0
2008-08-04 07:58:00,0.7278,0.7278,0.7277,0.7277,52100000.0
2008-08-04 07:59:00,0.7277,0.72795,0.7276,0.72785,101600000.0
2008-08-04 08:00:00,0.72785,0.72785,0.72785,0.72785,8400000.0
2008-08-04 08:01:00,0.7279,0.7279,0.7279,0.7279,3000000.0
2008-08-04 08:02:00,0.7279,0.7279,0.7279,0.7279,10100000.0
2008-08-04 08:03:00,0.7279,0.7279,0.7279,0.7279,5600000.0
2008-08-04 08:04:00,0.72795,0.72795,0.72795,0.72795,1000000.0
2008-08-04 08:05:00,0.728,0.7285,0.728,0.72825,103000000.0
2008-08-04 08:06:00,0.7283,0.72835,0.7283,0.7283,12000000.0
2008-08-04 08:07:00,0.7283,0.7283,0.7283,0.7283,3000000.0
2008-08-04 08:08:00,0.7283,0.7285,0.7283,0.7285,143400001.0
2008-08-04 08:09:00,0.7285,0.7285,0.7283,0.7283,208200001.0
2008-08-04 08:10:00,0.7283,0.7283,0.7283,0.7283,25000000.0
2008-08-04 08:11:00,0.7283,0.7283,0.7283,0.7283,28800000.0
2008-08-04 08:12:00,0.7283,0.7283,0.7282,0.7283,101500000.0
2008-08-04 08:13:00,0.7283,0.7283,0.7282,0.7283,132600000.0
2008-08-04 08:14:00,0.7283,0.7283,0.72785,0.7282,103800000.0
2008-08-04 08:15:00,0.72815,0.7282,0.72815,0.7282,35300000.0
2008-08-04 08:16:00,0.7282,0.7284,0.7278,0.7279,222199999.0
2008-08-04 08:17:00,0.7279,0.7279,0.7278,0.7278,103800000.0
2008-08-04 08:18:00,0.7278,0.728,0.7278,0.7279,109900000.0
2008-08-04 08:19:00,0.7279,0.7279,0.7278,0.7279,8500000.0
2008-08-04 08:20:00,0.7279,0.7279,0.7278,0.7279,206400000.0
2008-08-04 08:21:00,0.7279,0.7282,0.7279,0.7282,147500000.0
2008-08-04 08:22:00,0.7282,0.7282,0.728,0.72805,178400000.0
2008-08-04 08:23:00,0.72805,0.72815,0.728,0.7281,44000000.0
2008-08-04 08:24:00,0.72805,0.7281,0.72805,0.7281,21200000.0
2008-08-04 08:25:00,0.7281,0.7281,0.7281,0.7281,7700000.0
2008-08-04 08:26:00,0.7281,0.7281,0.7278,0.72785,42000000.0
2008-08-04 08:27:00,0.7279,0.7279,0.7278,0.7279,115100000.0
2008-08-04 08:28:00,0.7279,0.728,0.7279,0.728,28600000.0
2008-08-04 08:29:00,0.7278,0.7278,0.7275,0.7275,220900000.0
2008-08-04 08:30:00,0.7275,0.7275,0.7271,0.72745,69500000.0
2008-08-04 08:31:00,0.72745,0.7275,0.72745,0.7275,52800000.0
2008-08-04 08:32:00,0.72755,0.7277,0.72755,0.7277,69500000.0
2008-08-04 08:33:00,0.7277,0.7277,0.7275,0.72755,64000000.0
2008-08-04 08:34:00,0.72765,0.7277,0.72765,0.7277,35400000.0
2008-08-04 08:35:00,0.7277,0.7283,0.7277,0.7283,93600000.0
2008-08-04 08:36:00,0.7283,0.72835,0.728,0.728,57667500.0
2008-08-04 08:37:00,0.72805,0.7281,0.72805,0.72805,20200000.0
2008-08-04 08:38:00,0.72805,0.72815,0.72805,0.7281,54800000.0
2008-08-04 08:39:00,0.7281,0.72815,0.7281,0.72815,24900000.0
2008-08-04 08:40:00,0.7282,0.7282,0.72815,0.72815,16400000.0
2008-08-04 08:41:00,0.72779,0.72825,0.72739,0.72778,200200000.0
2008-08-04 08:42:00,0.7282,0.72825,0.7282,0.72825,18900000.0
2008-08-04 08:43:00,0.72825,0.72825,0.7282,0.72825,23100000.0
2008-08-04 08:44:00,0.72825,0.72825,0.7282,0.7282,31700000.0
2008-08-04 08:45:00,0.7282,0.72825,0.7282,0.7282,53000000.0
2008-08-04 08:46:00,0.72825,0.72825,0.7281,0.7282,56700000.0
2008-08-04 08:47:00,0.7282,0.7282,0.72805,0.7282,109100000.0
2008-08-04 08:48:00,0.7282,0.7283,0.7282,0.72825,101800000.0
2008-08-04 08:49:00,0.72825,0.7287,0.72825,0.7285,237700000.0
2008-08-04 08:50:00,0.7285,0.7285,0.7285,0.7285,16300000.0
2008-08-04 08:51:00,0.7285,0.72855,0.7285,0.72855,47600000.0
2008-08-04 08:52:00,0.72855,0.7286,0.72855,0.7286,50300000.0
2008-08-04 08:53:00,0.7286,0.729,0.72855,0.729,124300000.0
2008-08-04 08:54:00,0.729,0.729,0.7289,0.7289,47700000.0
2008-08-04 08:55:00,0.7289,0.7289,0.72885,0.7289,34000000.0
2008-08-04 08:56:00,0.7289,0.7289,0.72875,0.7288,40400000.0
2008-08-04 08:57:00,0.7288,0.7288,0.7288,0.7288,11500000.0
2008-08-04 08:58:00,0.7288,0.72895,0.7288,0.7289,59200000.0
2008-08-04 08:59:00,0.72895,0.72895,0.7288,0.7288,31200000.0
2008-08-04 09:00:00,0.7288,0.7288,0.72855,0.72865,58100000.0
2008-08-04 09:01:00,0.7287,0.7288,0.72865,0.7288,74000000.0
2008-08-04 09:02:00,0.72875,0.72875,0.7285,0.72855,188500000.0
2008-08-04 09:03:00,0.7286,0.72865,0.72855,0.72865,37900000.0
2008-08-04 09:04:00,0.72865,0.72865,0.7285,0.7285,45500000.0
2008-08-04 09:05:00,0.7285,0.7286,0.72845,0.72845,38100000.0
2008-08-04 09:06:00,0.72845,0.72845,0.7284,0.7284,120100000.0
2008-08-04 09:07:00,0.7284,0.7285,0.72835,0.72835,207500000.0
2008-08-04 09:08:00,0.72835,0.72835,0.7283,0.7283,41500000.0
2008-08-04 09:09:00,0.7283,0.7284,0.72825,0.7284,114500000.0
2008-08-04 09:10:00,0.72835,0.72845,0.72835,0.7284,87100000.0
2008-08-04 09:11:00,0.72845,0.72845,0.72845,0.72845,6400000.0
2008-08-04 09:12:00,0.7285,0.72855,0.7285,0.72855,67100000.0
2008-08-04 09:13:00,0.72855,0.7289,0.7285,0.7289,194600000.0
2008-08-04 09:14:00,0.7289,0.7289,0.7288,0.72885,68200000.0
2008-08-04 09:15:00,0.72885,0.7289,0.72885,0.7289,40900000.0
2008-08-04 09:16:00,0.72885,0.7289,0.72865,0.7287,132100000.0
2008-08-04 09:17:00,0.7287,0.72875,0.7286,0.7286,91300000.0
2008-08-04 09:18:00,0.7286,0.7288,0.7286,0.7288,128700000.0
2008-08-04 09:19:00,0.7288,0.72885,0.72865,0.7288,123800000.0
2008-08-04 09:20:00,0.7288,0.7291,0.7287,0.729,222400000.0
2008-08-04 09:21:00,0.7291,0.72925,0.72905,0.7291,221700000.0
2008-08-04 09:22:00,0.7291,0.7293,0.7291,0.7292,192100000.0
2008-08-04 09:23:00,0.72915,0.7292,0.72895,0.7292,109600000.0
2008-08-04 09:24:00,0.7292,0.7292,0.7289,0.729,30600000.0
2008-08-04 09:25:00,0.72895,0.72895,0.7289,0.7289,20200000.0
2008-08-04 09:26:00,0.7289,0.7289,0.72875,0.72885,318400000.0
2008-08-04 09:27:00,0.7288,0.729,0.72875,0.7288,125300000.0
2008-08-04 09:28:00,0.7288,0.7288,0.7286,0.7287,157400000.0
2008-08-04 09:29:00,0.72821,0.72914,0.72789,0.72857,46900000.0
2008-08-04 09:30:00,0.7286,0.7287,0.7285,0.7285,53500000.0
2008-08-04 09:31:00,0.7285,0.7285,0.7283,0.7283,129800000.0
2008-08-04 09:32:00,0.72835,0.72845,0.7283,0.72845,53800000.0
2008-08-04 09:33:00,0.72845,0.72845,0.72835,0.7284,59800000.0
2008-08-04 09:34:00,0.7284,0.72845,0.7284,0.7284,52200000.0
2008-08-04 09:35:00,0.7284,0.7285,0.72835,0.72835,41800000.0
2008-08-04 09:36:00,0.72835,0.7284,0.72835,0.72835,39300000.0
2008-08-04 09:37:00,0.72835,0.72835,0.7282,0.7283,118400000.0
2008-08-04 09:38:00,0.7283,0.7283,0.72825,0.72825,18100000.0
2008-08-04 09:39:00,0.72825,0.7285,0.72825,0.72845,46600000.0
2008-08-04 09:40:00,0.7285,0.7285,0.7283,0.7284,48300000.0
2008-08-04 09:41:00,0.7284,0.7284,0.72835,0.72835,35600000.0
2008-08-04 09:42:00,0.72835,0.72835,0.7283,0.72835,9600000.0
2008-08-04 09:43:00,0.72835,0.72835,0.72835,0.72835,5600000.0
2008-08-04 09:44:00,0.72835,0.72835,0.72835,0.72835,19800000.0
2008-08-04 09:45:00,0.72835,0.72835,0.72835,0.72835,19000000.0
2008-08-04 09:46:00,0.7283,0.72835,0.7283,0.7283,76300000.0
2008-08-04 09:47:00,0.72825,0.7283,0.72825,0.72825,28500000.0
2008-08-04 09:48:00,0.72796,0.72822,0.7276,0.72763,16400000.0
2008-08-04 09:49:00,0.7282,0.7282,0.72815,0.72815,28500000.0
2008-08-04 09:50:00,0.7281,0.72825,0.72795,0.728,167500000.0
2008-08-04 09:51:00,0.728,0.728,0.72795,0.72795,8300000.0
2008-08-04 09:52:00,0.72795,0.7281,0.72795,0.72805,48400000.0
2008-08-04 09:53:00,0.72805,0.72805,0.728,0.72805,23700000.0
2008-08-04 09:54:00,0.72805,0.7281,0.72795,0.72805,55800000.0
2008-08-04 09:55:00,0.72805,0.7281,0.728,0.728,72500000.0
2008-08-04 09:56:00,0.728,0.72805,0.728,0.728,17800000.0
2008-08-04 09:57:00,0.72785,0.72805,0.72773,0.72775,10600000.0
2008-08-04 09:58:00,0.72783,0.72812,0.72766,0.72771,32400000.0
2008-08-04 09:59:00,0.728,0.728,0.7279,0.72795,92900000.0
2008-08-04 10:00:00,0.72795,0.72795,0.7278,0.7278,41600000.0
2008-08-04 10:01:00,0.7278,0.728,0.72775,0.7279,70900000.0
2008-08-04 10:02:00,0.72796,0.72816,0.72749,0.72793,70500000.0
2008-08-04 10:03:00,0.7279,0.728,0.7279,0.7279,32300000.0
2008-08-04 10:04:00,0.7279,0.7279,0.7279,0.7279,56400000.0
2008-08-04 10:05:00,0.7279,0.728,0.7279,0.728,25200000.0
2008-08-04 10:06:00,0.728,0.7282,0.72795,0.72805,51500000.0
2008-08-04 10:07:00,0.72815,0.7283,0.728,0.7282,84400000.0
2008-08-04 10:08:00,0.7282,0.7283,0.7282,0.7282,39200000.0
2008-08-04 10:09:00,0.7282,0.7282,0.72815,0.7282,66800000.0
2008-08-04 10:10:00,0.7282,0.72865,0.7282,0.7283,172800000.0
2008-08-04 10:11:00,0.72835,0.72855,0.72835,0.72845,34300000.0
2008-08-04 10:12:00,0.72835,0.72835,0.72825,0.72825,15900000.0
2008-08-04 10:13:00,0.72825,0.7283,0.7282,0.7282,52200000.0
2008-08-04 10:14:00,0.7282,0.7284,0.7282,0.7284,69300000.0
2008-08-04 10:15:00,0.7284,0.72845,0.7283,0.7283,46100000.0
2008-08-04 10:16:00,0.7284,0.7284,0.72835,0.7284,13800000.0
2008-08-04 10:17:00,0.72845,0.72845,0.7284,0.72845,16100000.0
2008-08-04 10:18:00,0.7285,0.7289,0.7284,0.72875,166400000.0
2008-08-04 10:19:00,0.72875,0.72875,0.7285,0.7285,68900000.0
2008-08-04 10:20:00,0.72855,0.72855,0.7284,0.7285,78400000.0
2008-08-04 10:21:00,0.7285,0.7285,0.7284,0.72845,37900000.0
2008-08-04 10:22:00,0.72845,0.72855,0.7284,0.7285,48400000.0
2008-08-04 10:23:00,0.7285,0.72855,0.7283,0.7284,112900000.0
2008-08-04 10:24:00,0.7284,0.7284,0.7284,0.7284,15800000.0
2008-08-04 10:25:00,0.7282,0.72844,0.72806,0.72844,364100000.0
2008-08-04 10:26:00,0.72845,0.72865,0.72845,0.7286,94100000.0
2008-08-04 10:27:00,0.7286,0.7288,0.7285,0.7288,86700000.0
2008-08-04 10:28:00,0.7288,0.7288,0.72875,0.72875,7900000.0
2008-08-04 10:29:00,0.72875,0.72875,0.7287,0.7287,10200000.0
2008-08-04 10:30:00,0.7287,0.72875,0.72865,0.72875,30600000.0
2008-08-04 10:31:00,0.7285,0.72867,0.72831,0.72843,24200000.0
2008-08-04 10:32:00,0.72875,0.72875,0.72875,0.72875,2400000.0
2008-08-04 10:33:00,0.7287,0.7288,0.7287,0.72875,16300000.0
2008-08-04 10:34:00,0.72875,0.7289,0.7287,0.7288,86700000.0
2008-08-04 10:35:00,0.7288,0.7288,0.7286,0.7286,52600000.0
2008-08-04 10:36:00,0.7287,0.7289,0.7287,0.7288,69500000.0
2008-08-04 10:37:00,0.72885,0.7292,0.72885,0.729,106400000.0
2008-08-04 10:38:00,0.729,0.7292,0.7289,0.729,222200000.0
2008-08-04 10:39:00,0.729,0.7293,0.729,0.72925,222900000.0
2008-08-04 10:40:00,0.72925,0.72925,0.72905,0.7292,72100000.0
2008-08-04 10:41:00,0.72925,0.7294,0.7291,0.72915,77900000.0
2008-08-04 10:42:00,0.72915,0.72925,0.72915,0.7292,12700000.0
2008-08-04 10:43:00,0.72925,0.72925,0.72925,0.72925,8500000.0
2008-08-04 10:44:00,0.7293,0.72945,0.72925,0.72945,111600000.0
2008-08-04 10:45:00,0.72945,0.7295,0.72935,0.72945,68100000.0
2008-08-04 10:46:00,0.72945,0.72945,0.72935,0.7294,158100000.0
2008-08-04 10:47:00,0.72945,0.72945,0.7294,0.7294,16400000.0
2008-08-04 10:48:00,0.7294,0.7294,0.72935,0.7294,50800000.0
2008-08-04 10:49:00,0.7294,0.7294,0.7294,0.7294,48500000.0
2008-08-04 10:50:00,0.72945,0.72945,0.7294,0.7294,37300000.0
2008-08-04 10:51:00,0.7294,0.7294,0.72935,0.72935,99500000.0
2008-08-04 10:52:00,0.72935,0.72935,0.7293,0.7293,134600001.0
2008-08-04 10:53:00,0.7293,0.7293,0.7293,0.7293,106900000.0
2008-08-04 10:54:00,0.7293,0.7293,0.7292,0.7292,105500000.0
2008-08-04 10:55:00,0.7292,0.7292,0.7291,0.7292,207100000.0
2008-08-04 10:56:00,0.7292,0.7292,0.7291,0.7292,183900000.0
2008-08-04 10:57:00,0.7292,0.72945,0.7292,0.72925,74700000.0
2008-08-04 10:58:00,0.7293,0.7293,0.72915,0.72915,51400000.0
2008-08-04 10:59:00,0.7292,0.7292,0.7292,0.7292,25700000.0
2008-08-04 11:00:00,0.7292,0.7292,0.7292,0.7292,16700000.0
2008-08-04 11:01:00,0.7292,0.7292,0.7291,0.7292,73100000.0
2008-08-04 11:02:00,0.7292,0.72925,0.7291,0.7291,87800000.0
2008-08-04 11:03:00,0.7291,0.72915,0.729,0.72915,75800000.0
2008-08-04 11:04:00,0.72915,0.7292,0.7291,0.7291,38400000.0
2008-08-04 11:05:00,0.7291,0.7291,0.7291,0.7291,33700000.0
2008-08-04 11:06:00,0.7291,0.72915,0.72905,0.7291,114800000.0
2008-08-04 11:07:00,0.72915,0.7292,0.7291,0.7291,33300000.0
2008-08-04 11:08:00,0.7291,0.72915,0.7291,0.72915,11600000.0
2008-08-04 11:09:00,0.72902,0.72924,0.72872,0.7289,51000000.0
2008-08-04 11:10:00,0.72915,0.7292,0.7291,0.72915,78400000.0
2008-08-04 11:11:00,0.7292,0.7293,0.7292,0.7292,50100000.0
2008-08-04 11:12:00,0.72925,0.7294,0.7292,0.7293,76900000.0
2008-08-04 11:13:00,0.7293,0.7295,0.7293,0.72945,79700000.0
2008-08-04 11:14:00,0.72945,0.7295,0.72935,0.72935,49500000.0
2008-08-04 11:15:00,0.72935,0.72945,0.7292,0.72935,129100000.0
2008-08-04 11:16:00,0.7294,0.72945,0.7293,0.7294,57400000.0
2008-08-04 11:17:00,0.7294,0.7294,0.7293,0.7294,47100000.0
2008-08-04 11:18:00,0.72945,0.72945,0.7294,0.72945,22300000.0
2008-08-04 11:19:00,0.72945,0.7296,0.72945,0.72945,16000000.0
2008-08-04 11:20:00,0.72945,0.7295,0.72935,0.7294,107300000.0
2008-08-04 11:21:00,0.72935,0.72965,0.7293,0.7295,143500000.0
2008-08-04 11:22:00,0.7295,0.7295,0.7293,0.7293,26800000.0
2008-08-04 11:23:00,0.7293,0.7294,0.7293,0.7294,43500000.0
2008-08-04 11:24:00,0.7294,0.72955,0.7294,0.7295,23100000.0
2008-08-04 11:25:00,0.7295,0.7295,0.7294,0.7294,17600000.0
2008-08-04 11:26:00,0.72945,0.7295,0.72945,0.7295,6900000.0
2008-08-04 11:27:00,0.7294,0.7294,0.7294,0.7294,4800000.0
2008-08-04 11:28:00,0.7294,0.72945,0.7294,0.7294,19600000.0
2008-08-04 11:29:00,0.7294,0.72945,0.7294,0.72945,6700000.0
2008-08-04 11:30:00,0.72919,0.72965,0.72913,0.72939,108900000.0
2008-08-04 11:31:00,0.7294,0.7294,0.7294,0.7294,10200000.0
2008-08-04 11:32:00,0.7294,0.72955,0.7294,0.7294,59600000.0
2008-08-04 11:33:00,0.7294,0.7295,0.7294,0.7295,22700000.0
2008-08-04 11:34:00,0.72922,0.72956,0.72899,0.72956,316000000.0
2008-08-04 11:35:00,0.7295,0.7295,0.7295,0.7295,68500000.0
2008-08-04 11:36:00,0.7295,0.7295,0.7295,0.7295,49900000.0
2008-08-04 11:37:00,0.7295,0.72955,0.7295,0.7295,22300000.0
2008-08-04 11:38:00,0.7295,0.72955,0.7295,0.7295,29300000.0
2008-08-04 11:39:00,0.72955,0.72975,0.72955,0.7297,48400000.0
2008-08-04 11:40:00,0.72985,0.7299,0.72965,0.72965,29600000.0
2008-08-04 11:41:00,0.7297,0.72975,0.7297,0.72975,21600000.0
2008-08-04 11:42:00,0.7299,0.72995,0.7297,0.7297,70700000.0
2008-08-04 11:43:00,0.7296,0.7296,0.7295,0.72955,39200000.0
2008-08-04 11:44:00,0.7296,0.7298,0.7294,0.7296,113300000.0
2008-08-04 11:45:00,0.7296,0.7296,0.7295,0.7296,206400000.0
2008-08-04 11:46:00,0.7296,0.7296,0.7296,0.7296,57300000.0
2008-08-04 11:47:00,0.7296,0.7296,0.7295,0.72955,50200001.0
2008-08-04 11:48:00,0.72955,0.72955,0.7295,0.7295,18000000.0
2008-08-04 11:49:00,0.7295,0.7296,0.7294,0.7295,72300000.0
2008-08-04 11:50:00,0.72955,0.72955,0.7294,0.7295,62100000.0
2008-08-04 11:51:00,0.7295,0.7295,0.7294,0.7294,44500000.0
2008-08-04 11:52:00,0.7294,0.72945,0.7294,0.72945,11300000.0
2008-08-04 11:53:00,0.72945,0.72945,0.7294,0.72945,12400000.0
2008-08-04 11:54:00,0.72945,0.72945,0.7294,0.72945,8500000.0
2008-08-04 11:55:00,0.72932,0.72947,0.72906,0.72944,143500000.0
2008-08-04 11:56:00,0.72945,0.72965,0.7294,0.7295,50500000.0
2008-08-04 11:57:00,0.7295,0.7295,0.72945,0.72945,18300000.0
2008-08-04 11:58:00,0.7295,0.72955,0.7295,0.7295,51900000.0
2008-08-04 11:59:00,0.72914,0.72952,0.72914,0.72945,104300000.0
2008-08-04 12:00:00,0.7295,0.7296,0.7295,0.7295,190900000.0
2008-08-04 12:01:00,0.7295,0.7297,0.7295,0.7297,125400000.0
2008-08-04 12:02:00,0.7296,0.7297,0.7296,0.7297,26000000.0
2008-08-04 12:03:00,0.7297,0.7297,0.72965,0.72965,4400000.0
2008-08-04 12:04:00,0.7297,0.72975,0.7297,0.7297,39500000.0
2008-08-04 12:05:00,0.7297,0.7297,0.7297,0.7297,37500000.0
2008-08-04 12:06:00,0.7297,0.7297,0.72955,0.7296,116600000.0
2008-08-04 12:07:00,0.7296,0.72975,0.7296,0.7297,108800000.0
2008-08-04 12:08:00,0.7297,0.7297,0.7297,0.7297,5400000.0
2008-08-04 12:09:00,0.7297,0.72975,0.72965,0.7297,61200000.0
2008-08-04 12:10:00,0.7297,0.72975,0.7297,0.7297,121400000.0
2008-08-04 12:11:00,0.7297,0.7298,0.7297,0.7297,29800000.0
2008-08-04 12:12:00,0.72975,0.72975,0.72955,0.7296,38000000.0
2008-08-04 12:13:00,0.7296,0.7297,0.7296,0.7297,38900000.0
2008-08-04 12:14:00,0.7297,0.72975,0.7296,0.7296,84500000.0
2008-08-04 12:15:00,0.72965,0.7297,0.7296,0.72965,65100000.0
2008-08-04 12:16:00,0.7296,0.72965,0.7296,0.72965,15000000.0
2008-08-04 12:17:00,0.72933,0.72982,0.72931,0.7296,19600000.0
2008-08-04 12:18:00,0.72965,0.72965,0.72965,0.72965,10300000.0
2008-08-04 12:19:00,0.7296,0.7296,0.72955,0.72955,17100000.0
2008-08-04 12:20:00,0.7296,0.7296,0.7296,0.7296,18700000.0
2008-08-04 12:21:00,0.72955,0.7296,0.72955,0.72955,46100000.0
2008-08-04 12:22:00,0.72955,0.7296,0.72955,0.7296,5200000.0
2008-08-04 12:23:00,0.7296,0.7296,0.72945,0.7296,78600000.0
2008-08-04 12:24:00,0.72955,0.7296,0.7295,0.7296,12400000.0
2008-08-04 12:25:00,0.72928,0.72955,0.72909,0.72953,68600000.0
2008-08-04 12:26:00,0.7296,0.7297,0.7296,0.7296,38200000.0
2008-08-04 12:27:00,0.7296,0.7296,0.7295,0.7295,36000000.0
2008-08-04 12:28:00,0.7295,0.7295,0.7294,0.7295,38200001.0
2008-08-04 12:29:00,0.7295,0.7295,0.7295,0.7295,52000000.0
2008-08-04 12:30:00,0.7295,0.72955,0.7295,0.7295,22600000.0
2008-08-04 12:31:00,0.7296,0.7296,0.7296,0.7296,7300000.0
2008-08-04 12:32:00,0.7296,0.7296,0.7295,0.7295,98100000.0
2008-08-04 12:33:00,0.7295,0.7295,0.7295,0.7295,3500000.0
2008-08-04 12:34:00,0.7295,0.7295,0.72945,0.72945,37000000.0
2008-08-04 12:35:00,0.72945,0.7295,0.72945,0.7295,9800000.0
2008-08-04 12:36:00,0.7295,0.7295,0.72945,0.72945,9800000.0
2008-08-04 12:37:00,0.7295,0.7296,0.7295,0.7296,45800000.0
2008-08-04 12:38:00,0.7296,0.72975,0.7296,0.7297,59300000.0
2008-08-04 12:39:00,0.7297,0.7298,0.7297,0.7297,65200000.0
2008-08-04 12:40:00,0.72975,0.7299,0.7297,0.72975,56300000.0
2008-08-04 12:41:00,0.72975,0.72975,0.7297,0.7297,43400000.0
2008-08-04 12:42:00,0.7297,0.7298,0.7296,0.72975,85100000.0
2008-08-04 12:43:00,0.72932,0.72981,0.72932,0.72948,80100000.0
2008-08-04 12:44:00,0.7298,0.73,0.72975,0.7299,129200000.0
2008-08-04 12:45:00,0.72985,0.73,0.72975,0.72995,82500000.0
2008-08-04 12:46:00,0.7299,0.7301,0.7299,0.7301,81700000.0
2008-08-04 12:47:00,0.7301,0.73015,0.73005,0.7301,99600000.0
2008-08-04 12:48:00,0.7301,0.7301,0.73,0.73005,26500000.0
2008-08-04 12:49:00,0.7301,0.7301,0.73005,0.73005,14000000.0
2008-08-04 12:50:00,0.72983,0.73029,0.72972,0.72973,33300000.0
2008-08-04 12:51:00,0.7301,0.7301,0.73005,0.73005,5500000.0
2008-08-04 12:52:00,0.7301,0.7301,0.7301,0.7301,1800000.0
2008-08-04 12:53:00,0.73015,0.73025,0.7301,0.7301,14200000.0
2008-08-04 12:54:00,0.7301,0.73035,0.7301,0.73035,43000000.0
2008-08-04 12:55:00,0.7303,0.7303,0.73,0.7301,91600000.0
2008-08-04 12:56:00,0.7301,0.7306,0.7301,0.7306,199200000.0
2008-08-04 12:57:00,0.7306,0.7306,0.73045,0.73045,17700000.0
2008-08-04 12:58:00,0.7305,0.73055,0.73045,0.7305,21700000.0
2008-08-04 12:59:00,0.7305,0.7306,0.73045,0.7306,100200000.0
2008-08-04 13:00:00,0.7306,0.73065,0.73045,0.7305,81000000.0
2008-08-04 13:01:00,0.7305,0.73055,0.7305,0.73055,23200000.0
2008-08-04 13:02:00,0.7306,0.7306,0.73055,0.7306,47800000.0
2008-08-04 13:03:00,0.7306,0.73065,0.73055,0.73055,71000000.0
2008-08-04 13:04:00,0.7306,0.73065,0.7303,0.7303,257800000.0
2008-08-04 13:05:00,0.7305,0.7306,0.7303,0.73045,110300000.0
2008-08-04 13:06:00,0.7305,0.7305,0.7304,0.7305,65100000.0
2008-08-04 13:07:00,0.7305,0.7306,0.7304,0.7306,95400000.0
2008-08-04 13:08:00,0.7306,0.73065,0.7306,0.7306,27500000.0
2008-08-04 13:09:00,0.7306,0.73065,0.7306,0.73065,21000000.0
2008-08-04 13:10:00,0.7306,0.73065,0.7306,0.73065,12900000.0
2008-08-04 13:11:00,0.7307,0.7307,0.7304,0.73055,40200000.0
2008-08-04 13:12:00,0.73055,0.7306,0.7305,0.7305,19800000.0
2008-08-04 13:13:00,0.7305,0.7305,0.7304,0.73045,23700000.0
2008-08-04 13:14:00,0.7305,0.7305,0.7305,0.7305,13800000.0
2008-08-04 13:15:00,0.73055,0.7306,0.7305,0.7305,91700000.0
2008-08-04 13:16:00,0.7305,0.7305,0.7303,0.7304,158600000.0
2008-08-04 13:17:00,0.7304,0.7307,0.7304,0.7305,61400000.0
2008-08-04 13:18:00,0.7303,0.73055,0.73009,0.73027,42600000.0
2008-08-04 13:19:00,0.73057,0.73067,0.7301,0.73013,26300000.0
2008-08-04 13:20:00,0.7305,0.73055,0.7305,0.7305,20400000.0
2008-08-04 13:21:00,0.7305,0.73055,0.7305,0.73055,7500000.0
2008-08-04 13:22:00,0.73055,0.73055,0.73045,0.73045,16200000.0
2008-08-04 13:23:00,0.73045,0.73045,0.7304,0.7304,8400000.0
2008-08-04 13:24:00,0.73045,0.73045,0.73035,0.7304,24700000.0
2008-08-04 13:25:00,0.7304,0.7305,0.7304,0.7304,23500000.0
2008-08-04 13:26:00,0.7304,0.7304,0.7304,0.7304,9700000.0
2008-08-04 13:27:00,0.7304,0.7305,0.7303,0.7304,289300000.0
2008-08-04 13:28:00,0.7304,0.7304,0.7304,0.7304,17000000.0
2008-08-04 13:29:00,0.7304,0.7305,0.7303,0.7304,138400000.0
2008-08-04 13:30:00,0.7305,0.7305,0.73035,0.7304,51100000.0
2008-08-04 13:31:00,0.7304,0.7304,0.73015,0.7302,55800000.0
2008-08-04 13:32:00,0.7302,0.7302,0.7301,0.7302,23200000.0
2008-08-04 13:33:00,0.7302,0.7302,0.73,0.7301,19700000.0
2008-08-04 13:34:00,0.7301,0.7302,0.73,0.7302,42500000.0
2008-08-04 13:35:00,0.7301,0.7302,0.73005,0.7302,63900000.0
2008-08-04 13:36:00,0.73025,0.73025,0.73,0.73005,76700000.0
2008-08-04 13:37:00,0.73,0.73025,0.73,0.73025,58300000.0
2008-08-04 13:38:00,0.73025,0.73025,0.73025,0.73025,1000000.0
2008-08-04 13:39:00,0.7302,0.7302,0.7301,0.73015,43800000.0
2008-08-04 13:40:00,0.7301,0.73015,0.7301,0.7301,36200000.0
2008-08-04 13:41:00,0.73005,0.73015,0.73005,0.7301,36900000.0
2008-08-04 13:42:00,0.73015,0.73015,0.7301,0.7301,43600000.0
2008-08-04 13:43:00,0.7301,0.7303,0.7301,0.7301,72700000.0
2008-08-04 13:44:00,0.7301,0.73015,0.73,0.7301,137300000.0
2008-08-04 13:45:00,0.7301,0.7302,0.7301,0.7301,96400000.0
2008-08-04 13:46:00,0.7301,0.7302,0.72995,0.7301,84200000.0
2008-08-04 13:47:00,0.7301,0.73015,0.72995,0.73015,110800000.0
2008-08-04 13:48:00,0.73015,0.73015,0.7298,0.7299,45400000.0
2008-08-04 13:49:00,0.7298,0.73,0.7298,0.73,97300000.0
2008-08-04 13:50:00,0.7299,0.73,0.7299,0.73,35800000.0
2008-08-04 13:51:00,0.73,0.7301,0.73,0.73,17700000.0
2008-08-04 13:52:00,0.73,0.73005,0.73,0.73,16200000.0
2008-08-04 13:53:00,0.73,0.73,0.7299,0.7299,76500000.0
2008-08-04 13:54:00,0.73,0.73005,0.72995,0.73005,29700000.0
2008-08-04 13:55:00,0.7301,0.7301,0.73,0.73,123200000.0
2008-08-04 13:56:00,0.73,0.7303,0.73,0.7301,15700000.0
2008-08-04 13:57:00,0.7301,0.73015,0.73,0.73015,59000000.0
2008-08-04 13:58:00,0.73015,0.7302,0.73,0.7302,100400000.0
2008-08-04 13:59:00,0.7302,0.7303,0.73005,0.7303,65200000.0
2008-08-04 14:00:00,0.7303,0.7304,0.73005,0.7301,40100000.0
2008-08-04 14:01:00,0.7301,0.7303,0.73,0.73,66900000.0
2008-08-04 14:02:00,0.73,0.7302,0.73,0.7302,48400000.0
2008-08-04 14:03:00,0.7302,0.7302,0.7299,0.73,103000000.0
2008-08-04 14:04:00,0.73,0.7301,0.73,0.73005,68000000.0
2008-08-04 14:05:00,0.73005,0.73005,0.73005,0.73005,8500000.0
2008-08-04 14:06:00,0.73,0.73,0.73,0.73,2400000.0
2008-08-04 14:07:00,0.73,0.73,0.73,0.73,9400000.0
2008-08-04 14:08:00,0.73005,0.7301,0.73005,0.7301,14300000.0
2008-08-04 14:09:00,0.73005,0.73025,0.73005,0.73025,42100000.0
2008-08-04 14:10:00,0.73025,0.73025,0.73025,0.73025,55000000.0
2008-08-04 14:11:00,0.73025,0.73025,0.73,0.73015,124600000.0
2008-08-04 14:12:00,0.7302,0.7303,0.73015,0.73015,78600000.0
2008-08-04 14:13:00,0.73015,0.73035,0.73005,0.73035,75600000.0
2008-08-04 14:14:00,0.7305,0.73055,0.73015,0.73015,180700000.0
2008-08-04 14:15:00,0.7301,0.7303,0.7301,0.7302,66800000.0
2008-08-04 14:16:00,0.7302,0.7304,0.73015,0.7304,120900000.0
2008-08-04 14:17:00,0.7304,0.7304,0.7301,0.7301,61900000.0
2008-08-04 14:18:00,0.7302,0.7302,0.7299,0.7301,119400000.0
2008-08-04 14:19:00,0.73005,0.7301,0.7299,0.73,74700000.0
2008-08-04 14:20:00,0.73,0.7301,0.73,0.73,83200000.0
2008-08-04 14:21:00,0.7301,0.7301,0.7298,0.7299,133600000.0
2008-08-04 14:22:00,0.73,0.7301,0.72985,0.7301,140200000.0
2008-08-04 14:23:00,0.7301,0.7301,0.72995,0.73,83600000.0
2008-08-04 14:24:00,0.73,0.73,0.73,0.73,4800000.0
2008-08-04 14:25:00,0.73,0.73005,0.73,0.73005,80000000.0
2008-08-04 14:26:00,0.73005,0.7302,0.73,0.73,67400000.0
2008-08-04 14:27:00,0.73,0.73,0.73,0.73,10400000.0
2008-08-04 14:28:00,0.73,0.73,0.73,0.73,31500000.0
2008-08-04 14:29:00,0.73,0.7302,0.72995,0.73,55200000.0
2008-08-04 14:30:00,0.73,0.7301,0.7299,0.73,94400000.0
2008-08-04 14:31:00,0.73,0.73,0.7298,0.7299,22500000.0
2008-08-04 14:32:00,0.72975,0.73,0.7297,0.73,169900000.0
2008-08-04 14:33:00,0.73,0.7301,0.7299,0.73,63800000.0
2008-08-04 14:34:00,0.73,0.73,0.73,0.73,23700000.0
2008-08-04 14:35:00,0.73,0.73,0.73,0.73,2500000.0
2008-08-04 14:36:00,0.73006,0.73013,0.7297,0.72978,42000000.0
2008-08-04 14:37:00,0.73,0.7301,0.73,0.7301,36600000.0
2008-08-04 14:38:00,0.7301,0.7301,0.7301,0.7301,12800000.0
2008-08-04 14:39:00,0.7302,0.7302,0.7301,0.7301,3500000.0
2008-08-04 14:40:00,0.72985,0.73025,0.72976,0.72992,37500000.0
2008-08-04 14:41:00,0.7301,0.7302,0.7301,0.7302,26100000.0
2008-08-04 14:42:00,0.7302,0.7302,0.7301,0.7302,60600000.0
2008-08-04 14:43:00,0.7301,0.7302,0.7301,0.7302,10000000.0
2008-08-04 14:44:00,0.7302,0.7302,0.7302,0.7302,3100000.0
2008-08-04 14:45:00,0.7302,0.7305,0.7302,0.73035,45300000.0
2008-08-04 14:46:00,0.7304,0.7308,0.7304,0.7307,57699999.0
2008-08-04 14:47:00,0.7308,0.73115,0.7307,0.7309,164900000.0
2008-08-04 14:48:00,0.7309,0.73095,0.7305,0.7305,206500000.0
2008-08-04 14:49:00,0.7306,0.73075,0.7306,0.7306,78400000.0
2008-08-04 14:50:00,0.7306,0.7307,0.7305,0.7306,101600000.0
2008-08-04 14:51:00,0.7306,0.7306,0.7304,0.7306,51400000.0
2008-08-04 14:52:00,0.7306,0.7306,0.73025,0.73035,29400000.0
2008-08-04 14:53:00,0.73035,0.73035,0.73015,0.73015,87100000.0
2008-08-04 14:54:00,0.73015,0.7303,0.73005,0.7303,34000000.0
2008-08-04 14:55:00,0.7303,0.73035,0.7302,0.7303,21100000.0
2008-08-04 14:56:00,0.7303,0.7303,0.7301,0.7303,37000000.0
2008-08-04 14:57:00,0.7302,0.7303,0.7301,0.7302,302500000.0
2008-08-04 14:58:00,0.7303,0.7303,0.7301,0.73015,39500000.0
2008-08-04 14:59:00,0.7302,0.7303,0.73015,0.7302,19400000.0
2008-08-04 15:00:00,0.7302,0.7303,0.7302,0.7303,12000000.0
2008-08-04 15:01:00,0.7303,0.73035,0.7303,0.73035,25700000.0
2008-08-04 15:02:00,0.73025,0.7304,0.73025,0.7303,28300000.0
2008-08-04 15:03:00,0.7303,0.7305,0.7303,0.7304,23500000.0
2008-08-04 15:04:00,0.7304,0.73045,0.7303,0.7303,12300000.0
2008-08-04 15:05:00,0.7303,0.7305,0.7303,0.7305,11600000.0
2008-08-04 15:06:00,0.7305,0.7306,0.7304,0.7305,31900000.0
2008-08-04 15:07:00,0.7305,0.7307,0.7305,0.7305,38600000.0
2008-08-04 15:08:00,0.7305,0.7305,0.7305,0.7305,16400000.0
2008-08-04 15:09:00,0.7306,0.7306,0.73045,0.7305,41200000.0
2008-08-04 15:10:00,0.7305,0.7305,0.7305,0.7305,8400000.0
2008-08-04 15:11:00,0.7305,0.7306,0.7305,0.7305,77800000.0
2008-08-04 15:12:00,0.7305,0.73055,0.73015,0.73015,93800000.0
2008-08-04 15:13:00,0.73015,0.7303,0.7301,0.7302,54200000.0
2008-08-04 15:14:00,0.7302,0.7305,0.7302,0.7304,48500000.0
2008-08-04 15:15:00,0.7304,0.7304,0.7304,0.7304,26600000.0
2008-08-04 15:16:00,0.7304,0.7305,0.7304,0.7304,82900000.0
2008-08-04 15:17:00,0.7304,0.7307,0.7304,0.7305,130300000.0
2008-08-04 15:18:00,0.73055,0.7306,0.7305,0.7305,191900000.0
2008-08-04 15:19:00,0.7305,0.7307,0.7304,0.73045,71200000.0
2008-08-04 15:20:00,0.73045,0.73045,0.73045,0.73045,4800000.0
2008-08-04 15:21:00,0.73045,0.73045,0.7304,0.7304,3400000.0
2008-08-04 15:22:00,0.7304,0.7305,0.7304,0.7305,9900000.0
2008-08-04 15:23:00,0.7305,0.7305,0.7303,0.7303,136700000.0
2008-08-04 15:24:00,0.7303,0.7305,0.7302,0.7303,338000000.0
2008-08-04 15:25:00,0.73025,0.7304,0.73025,0.7304,146300000.0
2008-08-04 15:26:00,0.7304,0.73055,0.7304,0.73045,24900000.0
2008-08-04 15:27:00,0.7305,0.73055,0.73045,0.7305,55400000.0
2008-08-04 15:28:00,0.7305,0.7306,0.73045,0.7305,85700000.0
2008-08-04 15:29:00,0.73045,0.7308,0.7304,0.7308,66800000.0
2008-08-04 15:30:00,0.7308,0.7309,0.7304,0.7305,136400000.0
2008-08-04 15:31:00,0.7305,0.7306,0.7304,0.7304,55200000.0
2008-08-04 15:32:00,0.7304,0.7304,0.7301,0.7301,165300000.0
2008-08-04 15:33:00,0.7301,0.7302,0.73,0.7302,177100000.0
2008-08-04 15:34:00,0.7302,0.7302,0.73015,0.7302,11300000.0
2008-08-04 15:35:00,0.7302,0.7303,0.73,0.73,228500000.0
2008-08-04 15:36:00,0.7302,0.7302,0.73,0.73,27300000.0
2008-08-04 15:37:00,0.73,0.7302,0.73,0.7301,14600000.0
2008-08-04 15:38:00,0.73,0.7301,0.7299,0.73,35500000.0
2008-08-04 15:39:00,0.73,0.7307,0.7299,0.7306,142400000.0
2008-08-04 15:40:00,0.7306,0.73065,0.7304,0.7306,108700000.0
2008-08-04 15:41:00,0.7306,0.7312,0.7306,0.7311,218000000.0
2008-08-04 15:42:00,0.7311,0.73155,0.7311,0.73155,424700001.0
2008-08-04 15:43:00,0.73155,0.73165,0.7313,0.7313,217900001.0
2008-08-04 15:44:00,0.7313,0.7313,0.7308,0.7309,99000000.0
2008-08-04 15:45:00,0.7309,0.73125,0.7309,0.73125,27300000.0
2008-08-04 15:46:00,0.73125,0.73125,0.731,0.73105,37200000.0
2008-08-04 15:47:00,0.7312,0.73135,0.7311,0.7313,88900000.0
2008-08-04 15:48:00,0.7313,0.7315,0.7312,0.7313,63100000.0
2008-08-04 15:49:00,0.7314,0.7314,0.73115,0.7312,203100000.0
2008-08-04 15:50:00,0.7312,0.73125,0.7311,0.73125,35200000.0
2008-08-04 15:51:00,0.73125,0.73125,0.73115,0.7312,35600000.0
2008-08-04 15:52:00,0.73115,0.73115,0.731,0.7311,92100000.0
2008-08-04 15:53:00,0.7311,0.73115,0.731,0.73105,66300000.0
2008-08-04 15:54:00,0.73105,0.7311,0.731,0.731,53900000.0
2008-08-04 15:55:00,0.731,0.7312,0.731,0.7311,73200000.0
2008-08-04 15:56:00,0.7312,0.7312,0.7309,0.73095,48400000.0
2008-08-04 15:57:00,0.731,0.7312,0.731,0.7311,173300000.0
2008-08-04 15:58:00,0.73115,0.73145,0.73115,0.73125,50500000.0
2008-08-04 15:59:00,0.73125,0.73155,0.7312,0.73155,49800000.0
2008-08-04 16:00:00,0.73155,0.73155,0.73105,0.7311,99500000.0
2008-08-04 16:01:00,0.7311,0.73165,0.7311,0.73165,124900000.0
2008-08-04 16:02:00,0.73165,0.73165,0.7312,0.7314,105400000.0
2008-08-04 16:03:00,0.7314,0.73165,0.7313,0.7316,131900000.0
2008-08-04 16:04:00,0.7313,0.73168,0.73096,0.73158,231800000.0
2008-08-04 16:05:00,0.7316,0.73165,0.73125,0.7313,71100000.0
2008-08-04 16:06:00,0.7313,0.7313,0.7312,0.73125,83000000.0
2008-08-04 16:07:00,0.73125,0.7313,0.7311,0.7312,45400000.0
2008-08-04 16:08:00,0.73125,0.73125,0.7312,0.7312,16400000.0
2008-08-04 16:09:00,0.73115,0.7314,0.73115,0.7312,84300000.0
2008-08-04 16:10:00,0.7312,0.73155,0.7312,0.7315,46100000.0
2008-08-04 16:11:00,0.73155,0.7317,0.7315,0.7315,27800000.0
2008-08-04 16:12:00,0.7315,0.73175,0.7315,0.7316,34700000.0
2008-08-04 16:13:00,0.7316,0.73165,0.73155,0.7316,17700000.0
2008-08-04 16:14:00,0.73155,0.7317,0.7315,0.7316,57800000.0
2008-08-04 16:15:00,0.7316,0.7327,0.7316,0.73255,214100000.0
2008-08-04 16:16:00,0.7326,0.7327,0.7323,0.7323,118700000.0
2008-08-04 16:17:00,0.7323,0.7329,0.7323,0.7328,177500001.0
2008-08-04 16:18:00,0.73275,0.7329,0.7326,0.73275,137300000.0
2008-08-04 16:19:00,0.7327,0.7328,0.7326,0.7327,66100000.0
2008-08-04 16:20:00,0.7327,0.7333,0.7327,0.733,205100000.0
2008-08-04 16:21:00,0.733,0.73305,0.73285,0.733,130200000.0
2008-08-04 16:22:00,0.733,0.73305,0.7325,0.7326,141100000.0
2008-08-04 16:23:00,0.7326,0.733,0.7326,0.733,196700000.0
2008-08-04 16:24:00,0.733,0.733,0.7327,0.73275,58800000.0
2008-08-04 16:25:00,0.73275,0.7329,0.7324,0.7324,83200000.0
2008-08-04 16:26:00,0.7324,0.7324,0.7321,0.7322,169800000.0
2008-08-04 16:27:00,0.7321,0.7323,0.7319,0.732,106300000.0
2008-08-04 16:28:00,0.7319,0.732,0.73185,0.7319,129200000.0
2008-08-04 16:29:00,0.7319,0.7323,0.7319,0.7321,177100000.0
2008-08-04 16:30:00,0.7321,0.73245,0.7321,0.73245,114800000.0
2008-08-04 16:31:00,0.7325,0.7327,0.73245,0.73265,110900000.0
2008-08-04 16:32:00,0.73265,0.7327,0.7324,0.7327,287700000.0
2008-08-04 16:33:00,0.73265,0.733,0.73265,0.733,97300000.0
2008-08-04 16:34:00,0.733,0.733,0.7327,0.7329,186800000.0
2008-08-04 16:35:00,0.7329,0.733,0.7327,0.7328,92000000.0
2008-08-04 16:36:00,0.7328,0.7331,0.7328,0.7329,108900000.0
2008-08-04 16:37:00,0.7329,0.7329,0.7329,0.7329,85100000.0
2008-08-04 16:38:00,0.7329,0.7329,0.7325,0.7326,103900000.0
2008-08-04 16:39:00,0.7326,0.73265,0.7324,0.7324,34600000.0
2008-08-04 16:40:00,0.7324,0.73265,0.7324,0.73265,101700000.0
2008-08-04 16:41:00,0.73265,0.7327,0.7325,0.73255,79800000.0
2008-08-04 16:42:00,0.73255,0.73255,0.7325,0.7325,26200000.0
2008-08-04 16:43:00,0.7325,0.7325,0.73215,0.7325,121000000.0
2008-08-04 16:44:00,0.73245,0.7326,0.7324,0.7326,27000000.0
2008-08-04 16:45:00,0.7327,0.7328,0.73255,0.73255,48900000.0
2008-08-04 16:46:00,0.73255,0.7327,0.73255,0.7326,79600000.0
2008-08-04 16:47:00,0.7326,0.7326,0.73255,0.7326,46100000.0
2008-08-04 16:48:00,0.7326,0.7326,0.7326,0.7326,3500000.0
2008-08-04 16:49:00,0.7326,0.7327,0.7326,0.73265,27000000.0
2008-08-04 16:50:00,0.7326,0.7327,0.73255,0.7326,52300000.0
2008-08-04 16:51:00,0.7326,0.7327,0.7326,0.7326,574800001.0
2008-08-04 16:52:00,0.7326,0.73265,0.7326,0.73265,39200000.0
2008-08-04 16:53:00,0.7326,0.7327,0.7325,0.7326,125100000.0
2008-08-04 16:54:00,0.7326,0.7326,0.7326,0.7326,9000000.0
2008-08-04 16:55:00,0.7326,0.73265,0.7325,0.7326,43700000.0
2008-08-04 16:56:00,0.7326,0.7326,0.7325,0.73255,20000000.0
2008-08-04 16:57:00,0.73255,0.7326,0.73245,0.73245,76200000.0
2008-08-04 16:58:00,0.73245,0.7326,0.73205,0.7322,94900000.0
2008-08-04 16:59:00,0.7322,0.7323,0.732,0.7323,407000000.0
2008-08-04 17:00:00,0.7323,0.7325,0.7319,0.7325,240600000.0
2008-08-04 17:01:00,0.7326,0.7327,0.73245,0.73245,98200000.0
2008-08-04 17:02:00,0.7325,0.7325,0.73215,0.7322,180900000.0
2008-08-04 17:03:00,0.73225,0.7323,0.73215,0.7322,78600000.0
2008-08-04 17:04:00,0.7323,0.7323,0.7322,0.7322,44800000.0
2008-08-04 17:05:00,0.7322,0.7323,0.7321,0.7322,179300000.0
2008-08-04 17:06:00,0.7322,0.7322,0.73205,0.73205,60800000.0
2008-08-04 17:07:00,0.7321,0.7323,0.7321,0.7321,121600000.0
2008-08-04 17:08:00,0.73215,0.73225,0.7321,0.7322,15500000.0
2008-08-04 17:09:00,0.73215,0.7322,0.73215,0.73215,40200000.0
2008-08-04 17:10:00,0.7322,0.7322,0.73215,0.7322,33800000.0
2008-08-04 17:11:00,0.73215,0.7322,0.732,0.73205,49300000.0
2008-08-04 17:12:00,0.7321,0.7321,0.73195,0.73195,94700000.0
2008-08-04 17:13:00,0.73195,0.732,0.73195,0.732,34900000.0
2008-08-04 17:14:00,0.73195,0.73205,0.73195,0.732,29200000.0
2008-08-04 17:15:00,0.73195,0.732,0.73195,0.732,13200000.0
2008-08-04 17:16:00,0.732,0.732,0.73175,0.73185,54500000.0
2008-08-04 17:17:00,0.73185,0.732,0.7316,0.73165,77100000.0
2008-08-04 17:18:00,0.73165,0.7318,0.7315,0.7316,47700000.0
2008-08-04 17:19:00,0.7316,0.73165,0.7316,0.7316,51200000.0
2008-08-04 17:20:00,0.7316,0.7316,0.7314,0.7314,48600000.0
2008-08-04 17:21:00,0.7314,0.7315,0.73115,0.7312,85900000.0
2008-08-04 17:22:00,0.7313,0.7313,0.7313,0.7313,5400000.0
2008-08-04 17:23:00,0.73125,0.7313,0.7312,0.7312,71900000.0
2008-08-04 17:24:00,0.7312,0.7312,0.7311,0.7312,71600000.0
2008-08-04 17:25:00,0.7312,0.7312,0.7312,0.7312,22100000.0
2008-08-04 17:26:00,0.7312,0.7313,0.73115,0.7312,161000000.0
2008-08-04 17:27:00,0.7312,0.7312,0.7311,0.73115,71800000.0
2008-08-04 17:28:00,0.7312,0.73125,0.73115,0.7312,72800000.0
2008-08-04 17:29:00,0.7312,0.7313,0.7312,0.7313,136400000.0
2008-08-04 17:30:00,0.73125,0.7313,0.73125,0.73125,10000000.0
2008-08-04 17:31:00,0.73125,0.7313,0.7309,0.73095,216800000.0
2008-08-04 17:32:00,0.73095,0.73105,0.7307,0.7307,133800000.0
2008-08-04 17:33:00,0.73075,0.73075,0.7304,0.73045,80300000.0
2008-08-04 17:34:00,0.73045,0.7305,0.73005,0.7301,161400000.0
2008-08-04 17:35:00,0.7301,0.7309,0.73005,0.7306,110800000.0
2008-08-04 17:36:00,0.73055,0.73065,0.73045,0.7305,73500000.0
2008-08-04 17:37:00,0.7305,0.7307,0.7305,0.7306,123200000.0
2008-08-04 17:38:00,0.7306,0.7306,0.7305,0.7305,200500000.0
2008-08-04 17:39:00,0.7305,0.7305,0.7301,0.73025,101100000.0
2008-08-04 17:40:00,0.7302,0.7307,0.7301,0.73015,194500000.0
2008-08-04 17:41:00,0.73015,0.7302,0.73,0.73,33600000.0
2008-08-04 17:42:00,0.7302,0.7302,0.7299,0.7301,63100000.0
2008-08-04 17:43:00,0.7301,0.7305,0.7301,0.7305,52800000.0
2008-08-04 17:44:00,0.7305,0.7306,0.7303,0.73055,87500000.0
2008-08-04 17:45:00,0.73055,0.7306,0.73025,0.7305,78600000.0
2008-08-04 17:46:00,0.7305,0.73055,0.7302,0.7302,84300000.0
2008-08-04 17:47:00,0.7302,0.7302,0.7301,0.7301,70200000.0
2008-08-04 17:48:00,0.73005,0.73015,0.7299,0.73005,109000000.0
2008-08-04 17:49:00,0.73005,0.73015,0.73,0.73,124200000.0
2008-08-04 17:50:00,0.73,0.73005,0.7299,0.7299,148700000.0
2008-08-04 17:51:00,0.73,0.73,0.72955,0.7297,84100000.0
2008-08-04 17:52:00,0.7297,0.73,0.7297,0.73,34200000.0
2008-08-04 17:53:00,0.73,0.73,0.7299,0.72995,34800000.0
2008-08-04 17:54:00,0.73,0.7301,0.72995,0.73,95900000.0
2008-08-04 17:55:00,0.7301,0.7301,0.7297,0.7297,57400000.0
2008-08-04 17:56:00,0.7297,0.7299,0.72955,0.72965,25000000.0
2008-08-04 17:57:00,0.72965,0.72965,0.72945,0.72945,81800000.0
2008-08-04 17:58:00,0.7296,0.7296,0.7295,0.7296,16300000.0
2008-08-04 17:59:00,0.7296,0.7296,0.7292,0.72925,35100000.0
2008-08-04 18:00:00,0.72925,0.7295,0.7292,0.7295,161300000.0
2008-08-04 18:01:00,0.7295,0.7295,0.7294,0.7295,19900000.0
2008-08-04 18:02:00,0.7295,0.7295,0.7294,0.7294,9300000.0
2008-08-04 18:03:00,0.7294,0.7295,0.7294,0.7294,19900000.0
2008-08-04 18:04:00,0.7294,0.72965,0.7294,0.72955,43300000.0
2008-08-04 18:05:00,0.7297,0.7297,0.7296,0.7296,30200000.0
2008-08-04 18:06:00,0.7296,0.72975,0.7296,0.72975,35800000.0
2008-08-04 18:07:00,0.72975,0.7298,0.72975,0.7298,2800000.0
2008-08-04 18:08:00,0.7298,0.7298,0.7297,0.72975,36200000.0
2008-08-04 18:09:00,0.72975,0.7298,0.7297,0.72975,29500000.0
2008-08-04 18:10:00,0.72975,0.73,0.72975,0.72995,74300000.0
2008-08-04 18:11:00,0.73,0.73055,0.72995,0.73045,207400001.0
2008-08-04 18:12:00,0.7304,0.7304,0.7303,0.7303,19300000.0
2008-08-04 18:13:00,0.73035,0.7306,0.73035,0.7306,34500000.0
2008-08-04 18:14:00,0.7306,0.7306,0.7306,0.7306,3400000.0
2008-08-04 18:15:00,0.7307,0.7307,0.7306,0.7306,31500000.0
2008-08-04 18:16:00,0.7306,0.7306,0.73055,0.7306,22700000.0
2008-08-04 18:17:00,0.7306,0.7306,0.73055,0.7306,9800000.0
2008-08-04 18:18:00,0.7306,0.73065,0.7306,0.73065,10500000.0
2008-08-04 18:19:00,0.7308,0.7308,0.7305,0.7305,109500000.0
2008-08-04 18:20:00,0.7305,0.7305,0.7305,0.7305,51300000.0
2008-08-04 18:21:00,0.7305,0.7306,0.7305,0.7305,37200000.0
2008-08-04 18:22:00,0.7305,0.73065,0.7305,0.73065,18400000.0
2008-08-04 18:23:00,0.73065,0.7307,0.73065,0.7307,8800000.0
2008-08-04 18:24:00,0.73085,0.7309,0.73085,0.7309,15100000.0
2008-08-04 18:25:00,0.7309,0.7309,0.73065,0.7307,30100000.0
2008-08-04 18:26:00,0.7307,0.7307,0.73065,0.73065,4000000.0
2008-08-04 18:27:00,0.73065,0.731,0.7306,0.73065,41300000.0
2008-08-04 18:28:00,0.73065,0.731,0.73065,0.73065,41400000.0
2008-08-04 18:29:00,0.73065,0.73065,0.73065,0.73065,2200000.0
2008-08-04 18:30:00,0.73065,0.73075,0.73065,0.73075,9500000.0
2008-08-04 18:31:00,0.73075,0.73075,0.73065,0.73065,5800000.0
2008-08-04 18:32:00,0.73065,0.73075,0.7306,0.7306,57700000.0
2008-08-04 18:33:00,0.7306,0.7306,0.73025,0.73035,57400000.0
2008-08-04 18:34:00,0.7303,0.7304,0.73,0.7301,63100000.0
2008-08-04 18:35:00,0.7301,0.7301,0.7301,0.7301,12200000.0
2008-08-04 18:36:00,0.7301,0.73015,0.73005,0.73015,44100000.0
2008-08-04 18:37:00,0.73015,0.7303,0.73015,0.7303,25600000.0
2008-08-04 18:38:00,0.7303,0.7305,0.7303,0.7305,10800000.0
2008-08-04 18:39:00,0.7305,0.7305,0.7304,0.7304,23800000.0
2008-08-04 18:40:00,0.7304,0.7304,0.7304,0.7304,1300000.0
2008-08-04 18:41:00,0.7304,0.7304,0.7304,0.7304,2400000.0
2008-08-04 18:42:00,0.7304,0.7304,0.73035,0.73035,16000000.0
2008-08-04 18:43:00,0.73035,0.73035,0.73035,0.73035,11200000.0
2008-08-04 18:44:00,0.7303,0.73035,0.7303,0.73035,32000000.0
2008-08-04 18:45:00,0.73035,0.73035,0.7303,0.7303,2000000.0
2008-08-04 18:46:00,0.7303,0.7303,0.7302,0.7302,26200000.0
2008-08-04 18:47:00,0.7303,0.7303,0.7302,0.7302,9600000.0
2008-08-04 18:48:00,0.7302,0.73035,0.7302,0.73035,59700000.0
2008-08-04 18:49:00,0.73035,0.7305,0.73035,0.7305,21500000.0
2008-08-04 18:50:00,0.7305,0.7305,0.7305,0.7305,16600000.0
2008-08-04 18:51:00,0.7305,0.7306,0.7305,0.7306,20500000.0
2008-08-04 18:52:00,0.7305,0.7305,0.7305,0.7305,13200000.0
2008-08-04 18:53:00,0.7305,0.73055,0.7305,0.73055,4000000.0
2008-08-04 18:54:00,0.7305,0.73055,0.7302,0.7302,36200000.0
2008-08-04 18:55:00,0.7302,0.73045,0.7302,0.73045,59000000.0
2008-08-04 18:56:00,0.73035,0.73045,0.7302,0.7304,112900000.0
2008-08-04 18:57:00,0.7304,0.73045,0.7302,0.7302,15300000.0
2008-08-04 18:58:00,0.7302,0.73035,0.7302,0.73035,31900000.0
2008-08-04 18:59:00,0.73035,0.73045,0.7302,0.7302,73000000.0
2008-08-04 19:00:00,0.7302,0.7303,0.7302,0.7302,41900000.0
2008-08-04 19:01:00,0.7302,0.7305,0.7302,0.7305,52600000.0
2008-08-04 19:02:00,0.7305,0.7305,0.73025,0.7303,14800000.0
2008-08-04 19:03:00,0.73035,0.7304,0.73035,0.7304,30300000.0
2008-08-04 19:04:00,0.7304,0.73045,0.7304,0.7304,31900000.0
2008-08-04 19:05:00,0.7304,0.7304,0.7303,0.7303,17200000.0
2008-08-04 19:06:00,0.73035,0.73035,0.7303,0.7303,24800000.0
2008-08-04 19:07:00,0.73025,0.7303,0.7301,0.73015,66700000.0
2008-08-04 19:08:00,0.7301,0.73045,0.73,0.73025,58200000.0
2008-08-04 19:09:00,0.7302,0.7303,0.7302,0.7303,15600000.0
2008-08-04 19:10:00,0.7303,0.7303,0.73025,0.73025,37000000.0
2008-08-04 19:11:00,0.73025,0.7304,0.73015,0.7304,34400000.0
2008-08-04 19:12:00,0.73045,0.73045,0.7304,0.7304,14500000.0
2008-08-04 19:13:00,0.7304,0.7304,0.7304,0.7304,3700000.0
2008-08-04 19:14:00,0.7305,0.7305,0.7304,0.7304,9400000.0
2008-08-04 19:15:00,0.73035,0.73035,0.7302,0.7303,39400000.0
2008-08-04 19:16:00,0.7302,0.7303,0.7302,0.7303,6800000.0
2008-08-04 19:17:00,0.73035,0.73035,0.73035,0.73035,8300000.0
2008-08-04 19:18:00,0.73035,0.73045,0.73035,0.7304,43800000.0
2008-08-04 19:19:00,0.73035,0.7304,0.73035,0.7304,22300000.0
2008-08-04 19:20:00,0.73035,0.7304,0.73035,0.73035,13300000.0
2008-08-04 19:21:00,0.73035,0.7306,0.73035,0.7306,24200000.0
2008-08-04 19:22:00,0.7306,0.7306,0.7304,0.7304,9800000.0
2008-08-04 19:23:00,0.7304,0.7304,0.7304,0.7304,14200000.0
2008-08-04 19:24:00,0.7304,0.7305,0.7304,0.73045,17700000.0
2008-08-04 19:25:00,0.73045,0.73045,0.73045,0.73045,1300000.0
2008-08-04 19:26:00,0.7305,0.7305,0.73045,0.73045,7400000.0
2008-08-04 19:27:00,0.73045,0.73045,0.73045,0.73045,1300000.0
2008-08-04 19:28:00,0.73045,0.73045,0.73045,0.73045,1300000.0
2008-08-04 19:29:00,0.7305,0.7305,0.73045,0.7305,20100000.0
2008-08-04 19:30:00,0.7305,0.7305,0.7304,0.7304,11500000.0
2008-08-04 19:31:00,0.7304,0.7304,0.7304,0.7304,3600000.0
2008-08-04 19:32:00,0.7304,0.7305,0.7304,0.73045,33300000.0
2008-08-04 19:33:00,0.73045,0.73045,0.7304,0.73045,16700000.0
2008-08-04 19:34:00,0.73045,0.73045,0.73045,0.73045,1200000.0
2008-08-04 19:35:00,0.73045,0.7305,0.73045,0.7305,14300000.0
2008-08-04 19:36:00,0.7305,0.7305,0.7305,0.7305,2900000.0
2008-08-04 19:37:00,0.7305,0.7306,0.7305,0.73055,28600000.0
2008-08-04 19:38:00,0.7306,0.7306,0.73045,0.73055,35400000.0
2008-08-04 19:39:00,0.73055,0.7307,0.7305,0.7306,68000000.0
2008-08-04 19:40:00,0.7306,0.73065,0.7305,0.7305,53800000.0
2008-08-04 19:41:00,0.73055,0.7306,0.73055,0.73055,51800000.0
2008-08-04 19:42:00,0.73055,0.73055,0.73055,0.73055,1200000.0
2008-08-04 19:43:00,0.7307,0.7307,0.7306,0.7306,9200000.0
2008-08-04 19:44:00,0.7306,0.7306,0.7306,0.7306,1600000.0
2008-08-04 19:45:00,0.7306,0.7307,0.7305,0.73055,20200000.0
2008-08-04 19:46:00,0.73055,0.73055,0.7305,0.73055,16200000.0
2008-08-04 19:47:00,0.73055,0.73055,0.73055,0.73055,1200000.0
2008-08-04 19:48:00,0.73055,0.73055,0.7305,0.7305,18700000.0
2008-08-04 19:49:00,0.7305,0.7305,0.7305,0.7305,1200000.0
2008-08-04 19:50:00,0.7305,0.73055,0.73045,0.7305,49900000.0
2008-08-04 19:51:00,0.7305,0.7305,0.7305,0.7305,16300000.0
2008-08-04 19:52:00,0.7305,0.7305,0.7305,0.7305,8000000.0
2008-08-04 19:53:00,0.7305,0.7305,0.7305,0.7305,1200000.0
2008-08-04 19:54:00,0.7305,0.7306,0.7305,0.7305,25400000.0
2008-08-04 19:55:00,0.7305,0.7306,0.7305,0.7305,33200000.0
2008-08-04 19:56:00,0.7307,0.7307,0.7304,0.7305,37800000.0
2008-08-04 19:57:00,0.7305,0.7305,0.7304,0.73045,7200000.0
2008-08-04 19:58:00,0.7305,0.73055,0.73045,0.73055,21900000.0
2008-08-04 19:59:00,0.73055,0.73055,0.7304,0.7304,19800000.0
2008-08-04 20:00:00,0.73035,0.73035,0.73035,0.73035,2400000.0
2008-08-04 20:01:00,0.7305,0.7305,0.73045,0.73045,44100000.0
2008-08-04 20:02:00,0.73045,0.73065,0.73045,0.73065,25400000.0
2008-08-04 20:03:00,0.7306,0.73065,0.7306,0.73065,10100000.0
2008-08-04 20:04:00,0.73075,0.73075,0.73055,0.7306,44900000.0
2008-08-04 20:05:00,0.7306,0.73065,0.7306,0.73065,5800000.0
2008-08-04 20:06:00,0.73065,0.73065,0.7306,0.7306,7400000.0
2008-08-04 20:07:00,0.73065,0.73065,0.7306,0.7306,7200000.0
2008-08-04 20:08:00,0.7306,0.7306,0.7306,0.7306,4800000.0
2008-08-04 20:09:00,0.7306,0.7307,0.73055,0.73055,20400000.0
2008-08-04 20:10:00,0.73055,0.7307,0.73055,0.73065,42400000.0
2008-08-04 20:11:00,0.73065,0.7308,0.73055,0.7308,166300000.0
2008-08-04 20:12:00,0.7308,0.7309,0.73055,0.7306,38800000.0
2008-08-04 20:13:00,0.7306,0.73065,0.7305,0.73065,23000000.0
2008-08-04 20:14:00,0.73055,0.7307,0.7305,0.7305,58800000.0
2008-08-04 20:15:00,0.73065,0.7307,0.7306,0.7307,72800000.0
2008-08-04 20:16:00,0.7307,0.7307,0.7305,0.7306,56500000.0
2008-08-04 20:17:00,0.7308,0.7308,0.7308,0.7308,22000000.0
2008-08-04 20:18:00,0.7308,0.73085,0.7306,0.7307,72100000.0
2008-08-04 20:19:00,0.73075,0.73075,0.7306,0.7307,38000000.0
2008-08-04 20:20:00,0.7307,0.7308,0.73055,0.7307,98500000.0
2008-08-04 20:21:00,0.7306,0.7308,0.7306,0.7308,50100000.0
2008-08-04 20:22:00,0.7308,0.7308,0.73065,0.73065,18500000.0
2008-08-04 20:23:00,0.7307,0.7312,0.7307,0.731,131800000.0
2008-08-04 20:24:00,0.731,0.7311,0.7309,0.73095,89300000.0
2008-08-04 20:25:00,0.7309,0.73095,0.73085,0.73085,19300000.0
2008-08-04 20:26:00,0.73085,0.731,0.7308,0.731,38900000.0
2008-08-04 20:27:00,0.731,0.731,0.731,0.731,3300000.0
2008-08-04 20:28:00,0.73109,0.73118,0.73061,0.73061,288999999.0
2008-08-04 20:29:00,0.73058,0.73109,0.73058,0.73099,251400002.0
2008-08-04 20:30:00,0.731,0.731,0.7308,0.7308,44800000.0
2008-08-04 20:31:00,0.7308,0.7308,0.7305,0.7305,70800000.0
2008-08-04 20:32:00,0.7305,0.7305,0.7305,0.7305,7000000.0
2008-08-04 20:33:00,0.7305,0.73064,0.73019,0.73032,102299999.0
2008-08-04 20:34:00,0.7305,0.7305,0.7305,0.7305,9800000.0
2008-08-04 20:35:00,0.7305,0.7305,0.7304,0.73045,44500000.0
2008-08-04 20:36:00,0.7305,0.7305,0.7304,0.7304,24300000.0
2008-08-04 20:37:00,0.73045,0.73045,0.73045,0.73045,7200000.0
2008-08-04 20:38:00,0.73045,0.73045,0.73035,0.7304,54300000.0
2008-08-04 20:39:00,0.7304,0.7304,0.73035,0.7304,23700000.0
2008-08-04 20:40:00,0.7304,0.7304,0.73035,0.7304,35100000.0
2008-08-04 20:41:00,0.7304,0.73045,0.7304,0.7304,27200000.0
2008-08-04 20:42:00,0.7304,0.7304,0.7304,0.7304,1300000.0
2008-08-04 20:43:00,0.73022,0.73036,0.73003,0.73019,184200000.0
2008-08-04 20:44:00,0.73017,0.73028,0.73001,0.73001,28300000.0
2008-08-04 20:45:00,0.7304,0.7304,0.7304,0.7304,1200000.0
2008-08-04 20:46:00,0.73045,0.73045,0.73035,0.7304,25200000.0
2008-08-04 20:47:00,0.73055,0.73075,0.73055,0.7307,55400000.0
2008-08-04 20:48:00,0.7307,0.73075,0.7306,0.7306,17900000.0
2008-08-04 20:49:00,0.7306,0.7307,0.73045,0.73045,137100000.0
2008-08-04 20:50:00,0.73045,0.73045,0.73035,0.7304,45100000.0
2008-08-04 20:51:00,0.7304,0.73045,0.73025,0.73025,36300000.0
2008-08-04 20:52:00,0.73025,0.73025,0.7302,0.7302,39200000.0
2008-08-04 20:53:00,0.7302,0.7303,0.73015,0.73015,81700000.0
2008-08-04 20:54:00,0.72995,0.73018,0.72965,0.72984,315800000.0
2008-08-04 20:55:00,0.7302,0.7302,0.73015,0.73015,14500000.0
2008-08-04 20:56:00,0.73015,0.73015,0.7301,0.7301,18300000.0
2008-08-04 20:57:00,0.7301,0.7303,0.73,0.73,122800000.0
2008-08-04 20:58:00,0.72995,0.73025,0.7299,0.73,89900000.0
2008-08-04 20:59:00,0.73005,0.73015,0.7299,0.73005,69700000.0
2008-08-04 21:00:00,0.73005,0.7302,0.7299,0.7301,39100000.0
2008-08-04 21:01:00,0.7301,0.7301,0.7301,0.7301,7200000.0
2008-08-04 21:02:00,0.73012,0.73012,0.72981,0.72986,148300000.0
2008-08-04 21:03:00,0.7301,0.7301,0.7301,0.7301,3600000.0
2008-08-04 21:04:00,0.73015,0.7302,0.73015,0.7302,14600000.0
2008-08-04 21:05:00,0.7302,0.7302,0.73015,0.73015,14800000.0
2008-08-04 21:06:00,0.73015,0.73015,0.73015,0.73015,1000000.0
2008-08-04 21:07:00,0.73015,0.7302,0.73015,0.73015,20400000.0
2008-08-04 21:08:00,0.72992,0.73016,0.72967,0.73001,316600000.0
2008-08-04 21:09:00,0.73015,0.7302,0.73015,0.7302,24000000.0
2008-08-04 21:10:00,0.7302,0.7302,0.7302,0.7302,1000000.0
2008-08-04 21:11:00,0.7302,0.7302,0.7301,0.7301,7900000.0
2008-08-04 21:12:00,0.7301,0.7301,0.7301,0.7301,2000000.0
2008-08-04 21:13:00,0.7301,0.7301,0.7301,0.7301,6000000.0
2008-08-04 21:14:00,0.73015,0.73015,0.72975,0.73003,105600000.0
2008-08-04 21:15:00,0.7301,0.7301,0.7301,0.7301,20800000.0
2008-08-04 21:16:00,0.7301,0.7301,0.73005,0.73005,15300000.0
2008-08-04 21:17:00,0.73005,0.73005,0.73005,0.73005,4600000.0
2008-08-04 21:18:00,0.7302,0.7302,0.73005,0.7301,9400000.0
2008-08-04 21:19:00,0.73005,0.7301,0.73,0.73005,40500000.0
2008-08-04 21:20:00,0.72978,0.73018,0.72958,0.72962,556500004.0
2008-08-04 21:21:00,0.72971,0.7303,0.72971,0.72976,430100001.0
2008-08-04 21:22:00,0.73005,0.73005,0.73005,0.73005,6500000.0
2008-08-04 21:23:00,0.73005,0.73035,0.73005,0.7303,23200000.0
2008-08-04 21:24:00,0.7303,0.73075,0.7303,0.73055,78400000.0
2008-08-04 21:25:00,0.73055,0.73055,0.7305,0.7305,13900000.0
2008-08-04 21:26:00,0.7305,0.7305,0.73045,0.73045,16000000.0
2008-08-04 21:27:00,0.73045,0.73045,0.7303,0.7303,3000000.0
2008-08-04 21:28:00,0.7303,0.7304,0.7303,0.73035,71300000.0
2008-08-04 21:29:00,0.7303,0.7303,0.73,0.73,61600000.0
2008-08-04 21:30:00,0.73,0.7302,0.73,0.73,25600000.0
2008-08-04 21:31:00,0.73,0.73,0.7298,0.72985,12900000.0
2008-08-04 21:32:00,0.7299,0.73,0.7299,0.7299,17000000.0
2008-08-04 21:33:00,0.73,0.73025,0.72995,0.73025,26200000.0
2008-08-04 21:34:00,0.72996,0.73038,0.72987,0.73036,12700000.0
2008-08-04 21:35:00,0.73034,0.73042,0.73021,0.7303,123400000.0
2008-08-04 21:36:00,0.7303,0.73038,0.73005,0.73008,25100000.0
2008-08-04 21:37:00,0.73025,0.73025,0.73,0.73,27700000.0
2008-08-04 21:38:00,0.73,0.73,0.72995,0.72995,11000000.0
2008-08-04 21:39:00,0.72995,0.72995,0.7299,0.7299,9700000.0
2008-08-04 21:40:00,0.72977,0.73015,0.72959,0.72995,88700000.0
2008-08-04 21:41:00,0.73,0.73,0.73,0.73,1000000.0
2008-08-04 21:42:00,0.73,0.73015,0.73,0.73015,22200000.0
2008-08-04 21:43:00,0.7301,0.7301,0.7301,0.7301,15800000.0
2008-08-04 21:44:00,0.73015,0.73015,0.73015,0.73015,1000000.0
2008-08-04 21:45:00,0.73015,0.73015,0.7301,0.7301,11400000.0
2008-08-04 21:46:00,0.7301,0.73015,0.73,0.73,35600000.0
2008-08-04 21:47:00,0.73015,0.73015,0.73015,0.73015,2000000.0
2008-08-04 21:48:00,0.73015,0.7302,0.73015,0.7302,14000000.0
2008-08-04 21:49:00,0.7302,0.7302,0.7302,0.7302,4000000.0
2008-08-04 21:50:00,0.73006,0.73044,0.72975,0.7299,66400000.0
2008-08-04 21:51:00,0.72978,0.73013,0.72973,0.72984,16900000.0
2008-08-04 21:52:00,0.73025,0.73025,0.73025,0.73025,3000000.0
2008-08-04 21:53:00,0.72988,0.73029,0.72982,0.7299,163200000.0
2008-08-04 21:54:00,0.7302,0.7302,0.73005,0.7301,56600000.0
2008-08-04 21:55:00,0.7301,0.7303,0.7301,0.7301,49800000.0
2008-08-04 21:56:00,0.73015,0.73015,0.73,0.73,23400000.0
2008-08-04 21:57:00,0.72995,0.72995,0.72995,0.72995,3600000.0
2008-08-04 21:58:00,0.72986,0.73006,0.72969,0.73,66200000.0
2008-08-04 21:59:00,0.72995,0.72995,0.7299,0.7299,18800000.0
2008-08-04 22:00:00,0.73,0.73,0.7299,0.7299,3700000.0
2008-08-04 22:01:00,0.73,0.73,0.72985,0.72995,6000000.0
2008-08-04 22:02:00,0.73,0.73,0.7295,0.72965,56300000.0
2008-08-04 22:03:00,0.7297,0.7297,0.7297,0.7297,1000000.0
2008-08-04 22:04:00,0.72972,0.72974,0.72928,0.72971,115000000.0
2008-08-04 22:05:00,0.7297,0.7297,0.72965,0.72965,2000000.0
2008-08-04 22:06:00,0.7296,0.7296,0.7296,0.7296,3900000.0
2008-08-04 22:07:00,0.7296,0.7296,0.72945,0.7295,30000000.0
2008-08-04 22:08:00,0.7295,0.7296,0.7295,0.7296,18700000.0
2008-08-04 22:09:00,0.7296,0.7296,0.7296,0.7296,13600000.0
2008-08-04 22:10:00,0.72955,0.7296,0.72955,0.7296,20000000.0
2008-08-04 22:11:00,0.7296,0.7296,0.7296,0.7296,14100000.0
2008-08-04 22:12:00,0.72955,0.72955,0.72925,0.72925,68500000.0
2008-08-04 22:13:00,0.72925,0.7294,0.72925,0.7294,7900000.0
2008-08-04 22:14:00,0.7293,0.7294,0.7293,0.7293,16000000.0
2008-08-04 22:15:00,0.7293,0.7293,0.72925,0.72925,8800000.0
2008-08-04 22:16:00,0.7293,0.7293,0.72925,0.72925,5000000.0
2008-08-04 22:17:00,0.7293,0.7294,0.7293,0.7294,17800000.0
2008-08-04 22:18:00,0.7294,0.7294,0.72935,0.72935,21000000.0
2008-08-04 22:19:00,0.72935,0.72935,0.7293,0.7293,13100000.0
2008-08-04 22:20:00,0.72927,0.7294,0.72903,0.72903,27400000.0
2008-08-04 22:21:00,0.72894,0.72927,0.72894,0.7292,30400000.0
2008-08-04 22:22:00,0.7293,0.7293,0.7293,0.7293,23200000.0
2008-08-04 22:23:00,0.7293,0.7293,0.7293,0.7293,4500000.0
2008-08-04 22:24:00,0.7293,0.7293,0.7293,0.7293,4500000.0
2008-08-04 22:25:00,0.7293,0.7296,0.7293,0.7296,32300000.0
2008-08-04 22:26:00,0.7294,0.7295,0.7294,0.7295,29300000.0
2008-08-04 22:27:00,0.7295,0.7295,0.7295,0.7295,7200000.0
2008-08-04 22:28:00,0.7295,0.7296,0.7295,0.7296,17700000.0
2008-08-04 22:29:00,0.7293,0.72962,0.72919,0.72945,71300000.0
2008-08-04 22:30:00,0.7296,0.7296,0.7296,0.7296,2000000.0
2008-08-04 22:31:00,0.7296,0.7296,0.7295,0.7295,17700000.0
2008-08-04 22:32:00,0.7297,0.7297,0.7295,0.7295,28100000.0
2008-08-04 22:33:00,0.7296,0.7296,0.7296,0.7296,10700000.0
2008-08-04 22:34:00,0.7296,0.7296,0.7295,0.7296,37100000.0
2008-08-04 22:35:00,0.7296,0.7296,0.7296,0.7296,4000000.0
2008-08-04 22:36:00,0.7296,0.7296,0.7296,0.7296,2000000.0
2008-08-04 22:37:00,0.7296,0.7296,0.7296,0.7296,2000000.0
2008-08-04 22:38:00,0.72939,0.72964,0.72921,0.72962,163200002.0
2008-08-04 22:39:00,0.7296,0.7296,0.7295,0.72955,4500000.0
2008-08-04 22:40:00,0.7296,0.7301,0.7296,0.7301,35900000.0
2008-08-04 22:41:00,0.73005,0.73005,0.73005,0.73005,7200000.0
2008-08-04 22:42:00,0.73005,0.73005,0.73,0.73005,24600000.0
2008-08-04 22:43:00,0.7301,0.7301,0.73,0.7301,20800000.0
2008-08-04 22:44:00,0.7301,0.7301,0.72955,0.72965,62200000.0
2008-08-04 22:45:00,0.72965,0.7297,0.7295,0.7295,78300000.0
2008-08-04 22:46:00,0.72955,0.72975,0.7295,0.72975,19000000.0
2008-08-04 22:47:00,0.72975,0.72975,0.72935,0.72935,48400000.0
2008-08-04 22:48:00,0.7294,0.7294,0.7292,0.7293,22300000.0
2008-08-04 22:49:00,0.7293,0.7293,0.7292,0.72925,23800000.0
2008-08-04 22:50:00,0.72925,0.7293,0.7292,0.7292,25600000.0
2008-08-04 22:51:00,0.7292,0.72925,0.7292,0.7292,21000000.0
2008-08-04 22:52:00,0.72913,0.72926,0.72894,0.72904,41200000.0
2008-08-04 22:53:00,0.7292,0.7292,0.7292,0.7292,2000000.0
2008-08-04 22:54:00,0.72925,0.72925,0.7292,0.7292,7500000.0
2008-08-04 22:55:00,0.7292,0.72935,0.7292,0.7293,10900000.0
2008-08-04 22:56:00,0.72908,0.72933,0.72897,0.72919,25200000.0
2008-08-04 22:57:00,0.7292,0.72945,0.7292,0.72945,19500000.0
2008-08-04 22:58:00,0.72955,0.7296,0.72925,0.7295,21800000.0
2008-08-04 22:59:00,0.7295,0.7295,0.7294,0.7294,15800000.0
2008-08-04 23:00:00,0.7294,0.7294,0.7292,0.7292,7800000.0
2008-08-04 23:01:00,0.7292,0.72925,0.7292,0.72925,11600000.0
2008-08-04 23:02:00,0.7292,0.72945,0.7292,0.72945,7000000.0
2008-08-04 23:03:00,0.7295,0.7295,0.72935,0.72935,3000000.0
2008-08-04 23:04:00,0.7293,0.7293,0.7291,0.7291,62300000.0
2008-08-04 23:05:00,0.72915,0.72915,0.72915,0.72915,1000000.0
2008-08-04 23:06:00,0.72925,0.72925,0.7291,0.7291,36900000.0
2008-08-04 23:07:00,0.72915,0.7292,0.72905,0.72915,54200000.0
2008-08-04 23:08:00,0.72904,0.72935,0.72904,0.72935,20200000.0
2008-08-04 23:09:00,0.72947,0.72947,0.72887,0.72889,33500000.0
2008-08-04 23:10:00,0.7292,0.7292,0.7292,0.7292,8300000.0
2008-08-04 23:11:00,0.72946,0.72946,0.72888,0.72927,36300000.0
2008-08-04 23:12:00,0.7292,0.7292,0.7292,0.7292,8100000.0
2008-08-04 23:13:00,0.72908,0.72935,0.72897,0.72925,136100000.0
2008-08-04 23:14:00,0.7292,0.7293,0.7292,0.7293,34100000.0
2008-08-04 23:15:00,0.7293,0.7293,0.72925,0.7293,19700000.0
2008-08-04 23:16:00,0.7293,0.7293,0.72925,0.7293,25000000.0
2008-08-04 23:17:00,0.72925,0.7293,0.72925,0.7293,13000000.0
2008-08-04 23:18:00,0.7293,0.7293,0.7293,0.7293,12100000.0
2008-08-04 23:19:00,0.72925,0.7293,0.72925,0.7293,25600000.0
2008-08-04 23:20:00,0.7293,0.7294,0.7293,0.7294,50900000.0
2008-08-04 23:21:00,0.7294,0.7295,0.72935,0.7295,85800000.0
2008-08-04 23:22:00,0.7295,0.7295,0.7292,0.7292,184500000.0
2008-08-04 23:23:00,0.7292,0.7293,0.7291,0.72915,117800000.0
2008-08-04 23:24:00,0.72925,0.72925,0.72915,0.72915,42900000.0
2008-08-04 23:25:00,0.72915,0.72915,0.72915,0.72915,8400000.0
2008-08-04 23:26:00,0.7292,0.7292,0.7291,0.7291,27300000.0
2008-08-04 23:27:00,0.7291,0.7291,0.72905,0.72905,54100000.0
2008-08-04 23:28:00,0.72905,0.7291,0.72905,0.7291,54800000.0
2008-08-04 23:29:00,0.7292,0.7293,0.72915,0.72915,167000000.0
2008-08-04 23:30:00,0.72905,0.7291,0.72865,0.7287,361399999.0
2008-08-04 23:31:00,0.7287,0.72875,0.72865,0.72865,138000000.0
2008-08-04 23:32:00,0.7287,0.7287,0.7287,0.7287,37200000.0
2008-08-04 23:33:00,0.7287,0.72955,0.7287,0.7292,115500000.0
2008-08-04 23:34:00,0.7291,0.7292,0.729,0.72915,136000000.0
2008-08-04 23:35:00,0.7291,0.7292,0.7291,0.7291,82000000.0
2008-08-04 23:36:00,0.7291,0.7291,0.7291,0.7291,5900000.0
2008-08-04 23:37:00,0.7291,0.72935,0.72905,0.7292,120000000.0
2008-08-04 23:38:00,0.7292,0.7292,0.729,0.729,34100000.0
2008-08-04 23:39:00,0.729,0.7291,0.729,0.72905,32000000.0
2008-08-04 23:40:00,0.7291,0.7291,0.729,0.729,9100000.0
2008-08-04 23:41:00,0.729,0.72935,0.729,0.7291,73700000.0
2008-08-04 23:42:00,0.7291,0.7291,0.7288,0.7288,245400000.0
2008-08-04 23:43:00,0.7288,0.72885,0.7288,0.72885,28900000.0
2008-08-04 23:44:00,0.72885,0.72885,0.7287,0.7288,67800000.0
2008-08-04 23:45:00,0.7288,0.7288,0.72875,0.72875,21800000.0
2008-08-04 23:46:00,0.72875,0.72886,0.72873,0.72877,87300000.0
2008-08-04 23:47:00,0.72875,0.72875,0.72875,0.72875,9400000.0
2008-08-04 23:48:00,0.72884,0.72891,0.72853,0.72865,56700000.0
2008-08-04 23:49:00,0.72875,0.72875,0.72875,0.72875,18600000.0
2008-08-04 23:50:00,0.72882,0.72906,0.72882,0.72891,67700000.0
2008-08-04 23:51:00,0.72887,0.72893,0.72881,0.72892,114700000.0
2008-08-04 23:52:00,0.72875,0.72875,0.72875,0.72875,18600000.0
2008-08-04 23:53:00,0.7289,0.7289,0.72875,0.72875,27700000.0
2008-08-04 23:54:00,0.72875,0.7288,0.72875,0.7288,12200000.0
2008-08-04 23:55:00,0.7288,0.7288,0.72875,0.7288,18100000.0
2008-08-04 23:56:00,0.7288,0.7288,0.72875,0.72875,39500000.0
2008-08-04 23:57:00,0.72875,0.7288,0.72875,0.7288,12500000.0
2008-08-04 23:58:00,0.7288,0.7288,0.7288,0.7288,30000000.0
2008-08-04 23:59:00,0.7288,0.7288,0.7287,0.7287,31200000.0
2008-08-05 00:00:00,0.7287,0.7287,0.7287,0.7287,19300000.0
2008-08-05 00:01:00,0.7287,0.7289,0.7287,0.7288,60400000.0
2008-08-05 00:02:00,0.7288,0.729,0.7288,0.729,30500000.0
2008-08-05 00:03:00,0.72905,0.72905,0.72895,0.72895,9600000.0
2008-08-05 00:04:00,0.7288,0.7288,0.7286,0.7286,40300000.0
2008-08-05 00:05:00,0.7286,0.7287,0.7285,0.7286,83600001.0
2008-08-05 00:06:00,0.7286,0.7286,0.7285,0.7285,29200000.0
2008-08-05 00:07:00,0.7286,0.7286,0.7284,0.7284,68000000.0
2008-08-05 00:08:00,0.7284,0.7284,0.72825,0.72825,62100000.0
2008-08-05 00:09:00,0.7283,0.7283,0.7283,0.7283,18200000.0
2008-08-05 00:10:00,0.7284,0.7284,0.72815,0.72825,54099999.0
2008-08-05 00:11:00,0.72825,0.72825,0.7282,0.72825,43300000.0
2008-08-05 00:12:00,0.7283,0.7283,0.7283,0.7283,5800000.0
2008-08-05 00:13:00,0.7283,0.7283,0.72815,0.7282,76800000.0
2008-08-05 00:14:00,0.7282,0.7283,0.7282,0.7283,10100000.0
2008-08-05 00:15:00,0.7283,0.72835,0.72815,0.72815,137200000.0
2008-08-05 00:16:00,0.7282,0.7283,0.72815,0.72815,108500000.0
2008-08-05 00:17:00,0.7282,0.7282,0.72815,0.72815,49800000.0
2008-08-05 00:18:00,0.7282,0.72825,0.72815,0.7282,129000000.0
2008-08-05 00:19:00,0.7282,0.72825,0.72815,0.7282,35800000.0
2008-08-05 00:20:00,0.7283,0.7283,0.72825,0.7283,26100000.0
2008-08-05 00:21:00,0.72835,0.72835,0.72835,0.72835,3000000.0
2008-08-05 00:22:00,0.7283,0.7283,0.7283,0.7283,3000000.0
2008-08-05 00:23:00,0.7283,0.7283,0.72825,0.72825,3000000.0
2008-08-05 00:24:00,0.72825,0.72835,0.72825,0.7283,46600000.0
2008-08-05 00:25:00,0.72835,0.72835,0.72825,0.7283,7000000.0
2008-08-05 00:26:00,0.7283,0.7283,0.7283,0.7283,2000000.0
2008-08-05 00:27:00,0.72792,0.72834,0.72788,0.72831,106300000.0
2008-08-05 00:28:00,0.728,0.7283,0.72799,0.7283,65000000.0
2008-08-05 00:29:00,0.7283,0.7283,0.7283,0.7283,3000000.0
2008-08-05 00:30:00,0.7283,0.7283,0.7283,0.7283,3000000.0
2008-08-05 00:31:00,0.7283,0.7283,0.7283,0.7283,4000000.0
2008-08-05 00:32:00,0.7283,0.7283,0.7283,0.7283,2000000.0
2008-08-05 00:33:00,0.7282,0.72825,0.7282,0.72825,26100000.0
2008-08-05 00:34:00,0.7281,0.7282,0.7281,0.7281,58300000.0
2008-08-05 00:35:00,0.7281,0.7282,0.7281,0.7282,47100000.0
2008-08-05 00:36:00,0.72825,0.72835,0.72825,0.7283,110399999.0
2008-08-05 00:37:00,0.7283,0.7283,0.7282,0.72825,11900000.0
2008-08-05 00:38:00,0.72825,0.7285,0.7282,0.7284,274700001.0
2008-08-05 00:39:00,0.7284,0.72855,0.72825,0.72845,259700000.0
2008-08-05 00:40:00,0.7285,0.7285,0.72835,0.72835,130800001.0
2008-08-05 00:41:00,0.7284,0.72855,0.7284,0.72855,11100000.0
2008-08-05 00:42:00,0.7286,0.7286,0.7284,0.7284,53700000.0
2008-08-05 00:43:00,0.72845,0.72845,0.72845,0.72845,1000000.0
2008-08-05 00:44:00,0.72845,0.72845,0.72845,0.72845,4600000.0
2008-08-05 00:45:00,0.72849,0.72855,0.72807,0.7285,111400000.0
2008-08-05 00:46:00,0.72835,0.72835,0.7283,0.7283,74100000.0
2008-08-05 00:47:00,0.72825,0.72874,0.72803,0.72835,77600000.0
2008-08-05 00:48:00,0.7283,0.72845,0.7283,0.72845,126600000.0
2008-08-05 00:49:00,0.72845,0.72845,0.72845,0.72845,19100000.0
2008-08-05 00:50:00,0.72845,0.72845,0.72845,0.72845,35000000.0
2008-08-05 00:51:00,0.72845,0.7285,0.72835,0.72835,45000000.0
2008-08-05 00:52:00,0.7284,0.72845,0.7284,0.7284,70900000.0
2008-08-05 00:53:00,0.72845,0.7285,0.72835,0.72845,195899999.0
2008-08-05 00:54:00,0.72845,0.72845,0.72845,0.72845,94900000.0
2008-08-05 00:55:00,0.72852,0.72852,0.7283,0.72839,55900000.0
2008-08-05 00:56:00,0.72845,0.72845,0.72845,0.72845,51900000.0
2008-08-05 00:57:00,0.7286,0.7286,0.72845,0.7286,152100000.0
2008-08-05 00:58:00,0.7286,0.7287,0.7285,0.72865,142900001.0
2008-08-05 00:59:00,0.72847,0.72868,0.72816,0.72859,90500000.0
2008-08-05 01:00:00,0.72859,0.72898,0.72848,0.7288,148999999.0
2008-08-05 01:01:00,0.72865,0.7287,0.7286,0.7286,70000000.0
2008-08-05 01:02:00,0.7286,0.7287,0.7286,0.7286,24600000.0
2008-08-05 01:03:00,0.7285,0.72855,0.7285,0.7285,9000000.0
2008-08-05 01:04:00,0.72845,0.72845,0.72845,0.72845,1000000.0
2008-08-05 01:05:00,0.72827,0.72851,0.72827,0.72846,43600000.0
2008-08-05 01:06:00,0.7284,0.7285,0.7284,0.7285,45500000.0
2008-08-05 01:07:00,0.72855,0.7286,0.7285,0.7286,41900000.0
2008-08-05 01:08:00,0.7286,0.7286,0.7286,0.7286,6900000.0
2008-08-05 01:09:00,0.7286,0.7287,0.7286,0.7287,24200000.0
2008-08-05 01:10:00,0.7286,0.7286,0.7286,0.7286,9100000.0
2008-08-05 01:11:00,0.72837,0.72852,0.72824,0.72824,26600000.0
2008-08-05 01:12:00,0.7286,0.7286,0.7286,0.7286,12900000.0
2008-08-05 01:13:00,0.7286,0.7286,0.7286,0.7286,21500000.0
2008-08-05 01:14:00,0.72823,0.72856,0.72819,0.72845,132900000.0
2008-08-05 01:15:00,0.72853,0.72869,0.72853,0.72867,41400000.0
2008-08-05 01:16:00,0.72864,0.72869,0.72847,0.72851,151799999.0
2008-08-05 01:17:00,0.7286,0.7286,0.7286,0.7286,3300000.0
2008-08-05 01:18:00,0.7286,0.7286,0.7286,0.7286,41600000.0
2008-08-05 01:19:00,0.72855,0.7287,0.72855,0.7287,87700000.0
2008-08-05 01:20:00,0.7287,0.7287,0.7286,0.7286,18900000.0
2008-08-05 01:21:00,0.7286,0.7286,0.7286,0.7286,46100000.0
2008-08-05 01:22:00,0.7286,0.7286,0.7286,0.7286,26700000.0
2008-08-05 01:23:00,0.72843,0.72871,0.72832,0.72871,19200000.0
2008-08-05 01:24:00,0.7286,0.7286,0.7286,0.7286,13200000.0
2008-08-05 01:25:00,0.7286,0.7286,0.7285,0.7286,15100000.0
2008-08-05 01:26:00,0.7285,0.7286,0.72845,0.7286,81000000.0
2008-08-05 01:27:00,0.7286,0.7286,0.7285,0.7285,80000000.0
2008-08-05 01:28:00,0.7285,0.7285,0.7284,0.7285,73700000.0
2008-08-05 01:29:00,0.72827,0.72848,0.72814,0.7282,66400000.0
2008-08-05 01:30:00,0.7285,0.7285,0.7285,0.7285,12800000.0
2008-08-05 01:31:00,0.7281,0.72857,0.72809,0.72857,196400000.0
2008-08-05 01:32:00,0.72864,0.72864,0.72851,0.72861,73200000.0
2008-08-05 01:33:00,0.7285,0.7285,0.7285,0.7285,5800000.0
2008-08-05 01:34:00,0.72847,0.72854,0.72839,0.72839,52800000.0
2008-08-05 01:35:00,0.7285,0.7285,0.7285,0.7285,5800000.0
2008-08-05 01:36:00,0.7285,0.7285,0.7284,0.7284,57700000.0
2008-08-05 01:37:00,0.72809,0.72837,0.72809,0.7283,31200000.0
2008-08-05 01:38:00,0.7284,0.7284,0.7284,0.7284,18200000.0
2008-08-05 01:39:00,0.7284,0.7285,0.72825,0.7283,190100000.0
2008-08-05 01:40:00,0.7283,0.7283,0.7281,0.7281,84300000.0
2008-08-05 01:41:00,0.7281,0.7282,0.728,0.7282,342599999.0
2008-08-05 01:42:00,0.7282,0.7282,0.728,0.7281,54900001.0
2008-08-05 01:43:00,0.7281,0.7281,0.7273,0.7276,299999998.0
2008-08-05 01:44:00,0.7276,0.7277,0.7275,0.7276,85600000.0
2008-08-05 01:45:00,0.7276,0.7277,0.7272,0.7274,253699998.0
2008-08-05 01:46:00,0.7274,0.7274,0.7273,0.7274,89600000.0
2008-08-05 01:47:00,0.7274,0.7275,0.7273,0.7275,14400000.0
2008-08-05 01:48:00,0.7275,0.7275,0.7275,0.7275,1000000.0
2008-08-05 01:49:00,0.7275,0.7275,0.7275,0.7275,9300000.0
2008-08-05 01:50:00,0.7276,0.7276,0.7276,0.7276,7000000.0
2008-08-05 01:51:00,0.7276,0.7276,0.7276,0.7276,11000000.0
2008-08-05 01:52:00,0.7276,0.7276,0.7276,0.7276,1000000.0
2008-08-05 01:53:00,0.7276,0.7277,0.7276,0.7277,23300000.0
2008-08-05 01:54:00,0.7277,0.7278,0.7277,0.7278,95900000.0
2008-08-05 01:55:00,0.7278,0.7281,0.7277,0.72775,93100000.0
2008-08-05 01:56:00,0.72762,0.7277,0.72723,0.72734,174700000.0
2008-08-05 01:57:00,0.72775,0.72775,0.7275,0.72755,15000000.0
2008-08-05 01:58:00,0.7276,0.7276,0.7274,0.7276,4000000.0
2008-08-05 01:59:00,0.72755,0.72755,0.72755,0.72755,3000000.0
2008-08-05 02:00:00,0.72755,0.72755,0.72755,0.72755,3000000.0
2008-08-05 02:01:00,0.72755,0.72755,0.7275,0.7275,8000000.0
2008-08-05 02:02:00,0.72745,0.7275,0.72745,0.7275,4000000.0
2008-08-05 02:03:00,0.72744,0.7275,0.72697,0.72697,9200000.0
2008-08-05 02:04:00,0.72755,0.72755,0.7275,0.7275,2000000.0
2008-08-05 02:05:00,0.72722,0.72742,0.72695,0.72697,36900000.0
2008-08-05 02:06:00,0.7275,0.7275,0.7273,0.72745,8000000.0
2008-08-05 02:07:00,0.72745,0.7275,0.7272,0.7272,39400000.0
2008-08-05 02:08:00,0.7272,0.7272,0.7272,0.7272,101600000.0
2008-08-05 02:09:00,0.7272,0.7272,0.7272,0.7272,99300000.0
2008-08-05 02:10:00,0.7272,0.7272,0.7271,0.7272,82100000.0
2008-08-05 02:11:00,0.7272,0.7272,0.72715,0.7272,68300000.0
2008-08-05 02:12:00,0.7272,0.7272,0.7272,0.7272,2000000.0
2008-08-05 02:13:00,0.7272,0.7272,0.7272,0.7272,1000000.0
2008-08-05 02:14:00,0.7272,0.7272,0.7269,0.72695,77700000.0
2008-08-05 02:15:00,0.72695,0.727,0.7269,0.72695,51000000.0
2008-08-05 02:16:00,0.72695,0.72695,0.7269,0.7269,31300000.0
2008-08-05 02:17:00,0.72695,0.727,0.7269,0.7269,70800001.0
2008-08-05 02:18:00,0.72695,0.72705,0.72695,0.727,80100000.0
2008-08-05 02:19:00,0.72705,0.7272,0.72705,0.7272,50000000.0
2008-08-05 02:20:00,0.7272,0.7272,0.7271,0.7271,123300000.0
2008-08-05 02:21:00,0.72718,0.72722,0.72675,0.72698,122800000.0
2008-08-05 02:22:00,0.7271,0.7271,0.7271,0.7271,31200000.0
2008-08-05 02:23:00,0.7271,0.7271,0.7271,0.7271,2000000.0
2008-08-05 02:24:00,0.7271,0.7271,0.7269,0.7269,102199999.0
2008-08-05 02:25:00,0.72675,0.7268,0.72675,0.7268,47800000.0
2008-08-05 02:26:00,0.7268,0.727,0.7268,0.727,93200000.0
2008-08-05 02:27:00,0.727,0.727,0.7269,0.7269,66900000.0
2008-08-05 02:28:00,0.7269,0.7271,0.7269,0.7269,214400000.0
2008-08-05 02:29:00,0.7269,0.72705,0.7269,0.7269,75400000.0
2008-08-05 02:30:00,0.7269,0.7269,0.7268,0.7268,63000000.0
2008-08-05 02:31:00,0.7268,0.72685,0.7267,0.7267,78000000.0
2008-08-05 02:32:00,0.7267,0.72675,0.72645,0.7266,120999999.0
2008-08-05 02:33:00,0.7266,0.7266,0.7266,0.7266,1400000.0
2008-08-05 02:34:00,0.72672,0.72675,0.72623,0.72628,59000000.0
2008-08-05 02:35:00,0.7266,0.7267,0.7266,0.7267,23000000.0
2008-08-05 02:36:00,0.7267,0.72675,0.7267,0.7267,24200000.0
2008-08-05 02:37:00,0.7267,0.7268,0.72665,0.7268,97700000.0
2008-08-05 02:38:00,0.7268,0.7268,0.7267,0.7267,61100000.0
2008-08-05 02:39:00,0.7267,0.7267,0.7267,0.7267,64400000.0
2008-08-05 02:40:00,0.7267,0.7267,0.7267,0.7267,15800000.0
2008-08-05 02:41:00,0.7267,0.7267,0.7267,0.7267,26400000.0
2008-08-05 02:42:00,0.7267,0.7267,0.7265,0.7266,341600001.0
2008-08-05 02:43:00,0.72655,0.7266,0.72655,0.72655,244299999.0
2008-08-05 02:44:00,0.72655,0.7266,0.72655,0.7266,6200000.0
2008-08-05 02:45:00,0.7266,0.72665,0.7264,0.72645,83000000.0
2008-08-05 02:46:00,0.7265,0.7265,0.7262,0.7264,111000000.0
2008-08-05 02:47:00,0.7264,0.7265,0.72625,0.7265,40400000.0
2008-08-05 02:48:00,0.7265,0.7266,0.7263,0.7266,20400000.0
2008-08-05 02:49:00,0.7266,0.72665,0.7264,0.72655,68000000.0
2008-08-05 02:50:00,0.7265,0.7267,0.7265,0.7267,36400000.0
2008-08-05 02:51:00,0.72653,0.7267,0.72627,0.72656,34300000.0
2008-08-05 02:52:00,0.7267,0.7267,0.7265,0.7265,25600000.0
2008-08-05 02:53:00,0.7265,0.72655,0.7265,0.7265,21600000.0
2008-08-05 02:54:00,0.7265,0.7265,0.7265,0.7265,29100000.0
2008-08-05 02:55:00,0.7265,0.72665,0.7265,0.72665,96200000.0
2008-08-05 02:56:00,0.72665,0.72665,0.72655,0.7266,78200000.0
2008-08-05 02:57:00,0.7266,0.7266,0.7266,0.7266,2000000.0
2008-08-05 02:58:00,0.7266,0.7266,0.7264,0.72645,27500000.0
2008-08-05 02:59:00,0.7265,0.7267,0.72645,0.7267,154099999.0
2008-08-05 03:00:00,0.7267,0.7267,0.7265,0.7265,85000000.0
2008-08-05 03:01:00,0.72655,0.72655,0.72655,0.72655,1800000.0
2008-08-05 03:02:00,0.72655,0.72655,0.72655,0.72655,1000000.0
2008-08-05 03:03:00,0.7266,0.72665,0.7266,0.72665,22000000.0
2008-08-05 03:04:00,0.72665,0.72665,0.72665,0.72665,2800000.0
2008-08-05 03:05:00,0.72665,0.72665,0.72665,0.72665,1000000.0
2008-08-05 03:06:00,0.7263,0.72668,0.72627,0.72668,36400000.0
2008-08-05 03:07:00,0.72671,0.72671,0.72638,0.72667,16300000.0
2008-08-05 03:08:00,0.7267,0.72675,0.7267,0.72675,27100000.0
2008-08-05 03:09:00,0.72675,0.72675,0.7267,0.7267,23300000.0
2008-08-05 03:10:00,0.7267,0.7268,0.7267,0.7267,38300000.0
2008-08-05 03:11:00,0.7267,0.7267,0.7267,0.7267,10200000.0
2008-08-05 03:12:00,0.7267,0.7267,0.7265,0.7265,73400000.0
2008-08-05 03:13:00,0.7265,0.7266,0.7265,0.7265,51100000.0
2008-08-05 03:14:00,0.7265,0.7266,0.7264,0.7265,95600000.0
2008-08-05 03:15:00,0.7265,0.72675,0.7265,0.72675,68100000.0
2008-08-05 03:16:00,0.7268,0.7268,0.7268,0.7268,5000000.0
2008-08-05 03:17:00,0.7268,0.7268,0.7264,0.7266,133900000.0
2008-08-05 03:18:00,0.7266,0.72665,0.7262,0.72635,100000000.0
2008-08-05 03:19:00,0.72635,0.7266,0.7263,0.7265,123600000.0
2008-08-05 03:20:00,0.7265,0.7265,0.7263,0.7263,149300000.0
2008-08-05 03:21:00,0.7263,0.7264,0.7262,0.7264,68400000.0
2008-08-05 03:22:00,0.7264,0.7264,0.7264,0.7264,7200000.0
2008-08-05 03:23:00,0.7264,0.7265,0.7264,0.7264,107400000.0
2008-08-05 03:24:00,0.7264,0.7264,0.7264,0.7264,4300000.0
2008-08-05 03:25:00,0.7264,0.72645,0.72635,0.72645,27000000.0
2008-08-05 03:26:00,0.72645,0.72645,0.7263,0.72645,45300000.0
2008-08-05 03:27:00,0.72645,0.7265,0.7264,0.7264,130300000.0
2008-08-05 03:28:00,0.7264,0.7266,0.7264,0.7265,116999999.0
2008-08-05 03:29:00,0.7265,0.7265,0.72635,0.72635,70100000.0
2008-08-05 03:30:00,0.72635,0.7265,0.72635,0.7265,94700001.0
2008-08-05 03:31:00,0.7265,0.7265,0.72645,0.72645,27600000.0
2008-08-05 03:32:00,0.72645,0.7266,0.72645,0.7265,114400000.0
2008-08-05 03:33:00,0.7265,0.7265,0.72645,0.72645,26800000.0
2008-08-05 03:34:00,0.7264,0.7264,0.7264,0.7264,10800000.0
2008-08-05 03:35:00,0.7264,0.7264,0.72625,0.72625,78700000.0
2008-08-05 03:36:00,0.72625,0.7264,0.72625,0.7264,158699999.0
2008-08-05 03:37:00,0.7265,0.7267,0.7265,0.72665,131200000.0
2008-08-05 03:38:00,0.7267,0.72675,0.7267,0.7267,43200000.0
2008-08-05 03:39:00,0.7267,0.7267,0.7267,0.7267,1000000.0
2008-08-05 03:40:00,0.7267,0.7267,0.7266,0.7266,52700000.0
2008-08-05 03:41:00,0.7266,0.72665,0.7266,0.7266,142100000.0
2008-08-05 03:42:00,0.7266,0.7266,0.7265,0.7265,30900000.0
2008-08-05 03:43:00,0.7265,0.7265,0.7264,0.7264,14900000.0
2008-08-05 03:44:00,0.7264,0.7264,0.7264,0.7264,10400000.0
2008-08-05 03:45:00,0.7264,0.7265,0.7264,0.7265,76099999.0
2008-08-05 03:46:00,0.7265,0.7265,0.7265,0.7265,9000000.0
2008-08-05 03:47:00,0.72627,0.72642,0.72618,0.72618,50600000.0
2008-08-05 03:48:00,0.7266,0.7266,0.7265,0.7265,75500000.0
2008-08-05 03:49:00,0.7265,0.7265,0.7265,0.7265,12400000.0
2008-08-05 03:50:00,0.7265,0.7266,0.7265,0.7266,34000000.0
2008-08-05 03:51:00,0.7266,0.7266,0.7265,0.7265,16100000.0
2008-08-05 03:52:00,0.7265,0.7265,0.7265,0.7265,11600000.0
2008-08-05 03:53:00,0.7265,0.7265,0.7265,0.7265,4100000.0
2008-08-05 03:54:00,0.72636,0.72658,0.7261,0.72646,77500000.0
2008-08-05 03:55:00,0.7265,0.7265,0.7265,0.7265,16900000.0
2008-08-05 03:56:00,0.7265,0.7265,0.7265,0.7265,4000000.0
2008-08-05 03:57:00,0.7265,0.72655,0.7265,0.7265,11100000.0
2008-08-05 03:58:00,0.7267,0.7268,0.7266,0.7267,113900000.0
2008-08-05 03:59:00,0.7267,0.7267,0.7267,0.7267,12400000.0
2008-08-05 04:00:00,0.72675,0.7268,0.72655,0.72655,94900000.0
2008-08-05 04:01:00,0.72655,0.7266,0.72655,0.7266,70600000.0
2008-08-05 04:02:00,0.7266,0.7266,0.72655,0.72655,19000000.0
2008-08-05 04:03:00,0.72655,0.7266,0.72655,0.7266,114400000.0
2008-08-05 04:04:00,0.7266,0.7266,0.72655,0.72655,38300000.0
2008-08-05 04:05:00,0.7266,0.72665,0.7265,0.7266,69500000.0
2008-08-05 04:06:00,0.7266,0.7266,0.7266,0.7266,1000000.0
2008-08-05 04:07:00,0.7266,0.7267,0.7266,0.7266,33600000.0
2008-08-05 04:08:00,0.7267,0.72685,0.7266,0.72665,127400000.0
2008-08-05 04:09:00,0.72665,0.7269,0.7266,0.72665,56000000.0
2008-08-05 04:10:00,0.72665,0.7268,0.72665,0.7268,45300000.0
2008-08-05 04:11:00,0.72675,0.7268,0.7266,0.7267,69700000.0
2008-08-05 04:12:00,0.7268,0.7268,0.7267,0.7267,79900000.0
2008-08-05 04:13:00,0.7267,0.7267,0.7267,0.7267,93600000.0
2008-08-05 04:14:00,0.7267,0.7267,0.7267,0.7267,2600000.0
2008-08-05 04:15:00,0.7267,0.7267,0.7267,0.7267,99400000.0
2008-08-05 04:16:00,0.7267,0.7267,0.7266,0.7266,166800000.0
2008-08-05 04:17:00,0.7266,0.7266,0.7265,0.7265,107400000.0
2008-08-05 04:18:00,0.7265,0.7265,0.7265,0.7265,48800000.0
2008-08-05 04:19:00,0.7265,0.7266,0.7265,0.7266,18600000.0
2008-08-05 04:20:00,0.7266,0.7266,0.7265,0.7266,40400000.0
2008-08-05 04:21:00,0.7267,0.72675,0.7266,0.7266,82200000.0
2008-08-05 04:22:00,0.7266,0.7266,0.7266,0.7266,4500000.0
2008-08-05 04:23:00,0.72654,0.72665,0.72639,0.72648,142500000.0
2008-08-05 04:24:00,0.7266,0.7267,0.72655,0.7266,50900000.0
2008-08-05 04:25:00,0.72665,0.7267,0.72665,0.7267,28100000.0
2008-08-05 04:26:00,0.7267,0.7267,0.7267,0.7267,6000000.0
2008-08-05 04:27:00,0.7267,0.7267,0.7267,0.7267,6000000.0
2008-08-05 04:28:00,0.7267,0.7267,0.7266,0.7266,43500000.0
2008-08-05 04:29:00,0.7266,0.7266,0.7266,0.7266,12400000.0
2008-08-05 04:30:00,0.7266,0.7266,0.7266,0.7266,1000000.0
2008-08-05 04:31:00,0.7266,0.7266,0.7265,0.7266,110100001.0
2008-08-05 04:32:00,0.7266,0.7266,0.7266,0.7266,8200000.0
2008-08-05 04:33:00,0.72655,0.7266,0.7265,0.7265,70300000.0
2008-08-05 04:34:00,0.7265,0.7265,0.7265,0.7265,39800000.0
2008-08-05 04:35:00,0.7265,0.7265,0.7265,0.7265,13000000.0
2008-08-05 04:36:00,0.7265,0.7265,0.7265,0.7265,1000000.0
2008-08-05 04:37:00,0.7265,0.7265,0.7264,0.7264,14800000.0
2008-08-05 04:38:00,0.7264,0.7264,0.7264,0.7264,37200000.0
2008-08-05 04:39:00,0.7264,0.7264,0.7263,0.7263,28900000.0
2008-08-05 04:40:00,0.7263,0.7263,0.7262,0.7263,26100000.0
2008-08-05 04:41:00,0.7263,0.72635,0.7263,0.7263,195800004.0
2008-08-05 04:42:00,0.7263,0.7263,0.7263,0.7263,35900000.0
2008-08-05 04:43:00,0.7264,0.7264,0.7264,0.7264,22000000.0
2008-08-05 04:44:00,0.7264,0.7264,0.72625,0.7264,64800000.0
2008-08-05 04:45:00,0.7264,0.7264,0.7264,0.7264,12000000.0
2008-08-05 04:46:00,0.72622,0.72647,0.72611,0.72634,74000000.0
2008-08-05 04:47:00,0.7264,0.7264,0.7264,0.7264,10800000.0
2008-08-05 04:48:00,0.7264,0.7264,0.7264,0.7264,27600000.0
2008-08-05 04:49:00,0.7264,0.7264,0.72635,0.7264,78900000.0
2008-08-05 04:50:00,0.7265,0.7265,0.72645,0.7265,26400000.0
2008-08-05 04:51:00,0.7265,0.7265,0.7265,0.7265,21200000.0
2008-08-05 04:52:00,0.7265,0.7265,0.7264,0.7264,49900000.0
2008-08-05 04:53:00,0.7265,0.7267,0.7265,0.7267,101100000.0
2008-08-05 04:54:00,0.7267,0.7267,0.7267,0.7267,1000000.0
2008-08-05 04:55:00,0.7267,0.7267,0.7267,0.7267,11500000.0
2008-08-05 04:56:00,0.7267,0.7267,0.7267,0.7267,14200000.0
2008-08-05 04:57:00,0.7267,0.7267,0.7267,0.7267,36500000.0
2008-08-05 04:58:00,0.7267,0.7267,0.72665,0.72665,18600000.0
2008-08-05 04:59:00,0.72665,0.72665,0.7266,0.7266,89100000.0
2008-08-05 05:00:00,0.7266,0.72665,0.7265,0.7265,84900000.0
2008-08-05 05:01:00,0.7265,0.7265,0.7265,0.7265,39900000.0
2008-08-05 05:02:00,0.7265,0.7266,0.7265,0.7266,119600000.0
2008-08-05 05:03:00,0.7267,0.7267,0.7267,0.7267,20000000.0
2008-08-05 05:04:00,0.7267,0.7267,0.7267,0.7267,6000000.0
2008-08-05 05:05:00,0.7267,0.7267,0.7267,0.7267,13000000.0
2008-08-05 05:06:00,0.7267,0.7268,0.7267,0.7268,69500000.0
2008-08-05 05:07:00,0.7268,0.7268,0.7268,0.7268,36900000.0
2008-08-05 05:08:00,0.7268,0.7269,0.7268,0.7269,76300000.0
2008-08-05 05:09:00,0.7269,0.7269,0.7268,0.7269,189400000.0
2008-08-05 05:10:00,0.7269,0.7269,0.7268,0.7269,69600000.0
2008-08-05 05:11:00,0.7269,0.7269,0.7269,0.7269,1000000.0
2008-08-05 05:12:00,0.7269,0.7269,0.7269,0.7269,88700000.0
2008-08-05 05:13:00,0.7269,0.7269,0.7268,0.7268,47100000.0
2008-08-05 05:14:00,0.7268,0.7268,0.72675,0.72675,89900000.0
2008-08-05 05:15:00,0.7268,0.7268,0.72665,0.72665,86200000.0
2008-08-05 05:16:00,0.72665,0.7267,0.7266,0.7266,40600000.0
2008-08-05 05:17:00,0.7266,0.7267,0.7266,0.7266,26100000.0
2008-08-05 05:18:00,0.7266,0.7267,0.72655,0.72665,311100003.0
2008-08-05 05:19:00,0.72665,0.7267,0.7266,0.7267,242899999.0
2008-08-05 05:20:00,0.7267,0.7267,0.7265,0.72655,119500000.0
2008-08-05 05:21:00,0.72655,0.7266,0.72635,0.7264,157400001.0
2008-08-05 05:22:00,0.7264,0.7264,0.7264,0.7264,90300000.0
2008-08-05 05:23:00,0.7264,0.7265,0.7264,0.7265,104200000.0
2008-08-05 05:24:00,0.72645,0.7265,0.7263,0.7264,332300000.0
2008-08-05 05:25:00,0.72635,0.7264,0.7263,0.7263,91100000.0
2008-08-05 05:26:00,0.72635,0.72635,0.7261,0.7262,147100000.0
2008-08-05 05:27:00,0.7262,0.7264,0.7262,0.7263,202600000.0
2008-08-05 05:28:00,0.7263,0.7263,0.7263,0.7263,122500000.0
2008-08-05 05:29:00,0.7263,0.72645,0.7263,0.7263,236200000.0
2008-08-05 05:30:00,0.7263,0.7265,0.7263,0.72645,108500000.0
2008-08-05 05:31:00,0.72645,0.7266,0.72645,0.7266,22400000.0
2008-08-05 05:32:00,0.7266,0.7266,0.7264,0.7266,148600000.0
2008-08-05 05:33:00,0.7266,0.7266,0.7266,0.7266,7000000.0
2008-08-05 05:34:00,0.7266,0.7266,0.7265,0.7266,176100000.0
2008-08-05 05:35:00,0.7266,0.7266,0.7266,0.7266,34000000.0
2008-08-05 05:36:00,0.7266,0.7266,0.7263,0.7265,55600000.0
2008-08-05 05:37:00,0.7265,0.7265,0.7265,0.7265,7000000.0
2008-08-05 05:38:00,0.7265,0.7265,0.7264,0.7264,12400000.0
2008-08-05 05:39:00,0.7264,0.7264,0.7264,0.7264,4100000.0
2008-08-05 05:40:00,0.7264,0.7265,0.7264,0.7265,121400000.0
2008-08-05 05:41:00,0.7265,0.7265,0.7264,0.7265,257900000.0
2008-08-05 05:42:00,0.7265,0.7265,0.7265,0.7265,121400000.0
2008-08-05 05:43:00,0.7265,0.7265,0.7265,0.7265,78700000.0
2008-08-05 05:44:00,0.7265,0.7265,0.7265,0.7265,1000000.0
2008-08-05 05:45:00,0.72627,0.72645,0.72614,0.72645,8000000.0
2008-08-05 05:46:00,0.7265,0.7265,0.7264,0.7264,17500000.0
2008-08-05 05:47:00,0.72635,0.72635,0.7263,0.7263,51000000.0
2008-08-05 05:48:00,0.7263,0.7263,0.7263,0.7263,6000000.0
2008-08-05 05:49:00,0.7263,0.7263,0.7263,0.7263,14000000.0
2008-08-05 05:50:00,0.7263,0.7263,0.7263,0.7263,3000000.0
2008-08-05 05:51:00,0.7263,0.72635,0.7262,0.7262,42100000.0
2008-08-05 05:52:00,0.7262,0.7263,0.7262,0.7263,37700000.0
2008-08-05 05:53:00,0.7263,0.7263,0.7263,0.7263,6000000.0
2008-08-05 05:54:00,0.7263,0.7263,0.7261,0.7261,82300001.0
2008-08-05 05:55:00,0.7261,0.7262,0.7261,0.7262,119400000.0
2008-08-05 05:56:00,0.7262,0.7265,0.7262,0.7265,111099999.0
2008-08-05 05:57:00,0.7265,0.7265,0.7265,0.7265,17000000.0
2008-08-05 05:58:00,0.7265,0.7265,0.7265,0.7265,34000000.0
2008-08-05 05:59:00,0.7264,0.7264,0.7264,0.7264,29200000.0
2008-08-05 06:00:00,0.7264,0.7264,0.7264,0.7264,25500000.0
2008-08-05 06:01:00,0.72645,0.7265,0.7264,0.7265,79600000.0
2008-08-05 06:02:00,0.72645,0.72655,0.7264,0.7264,36500000.0
2008-08-05 06:03:00,0.7265,0.7265,0.72645,0.72645,58800000.0
2008-08-05 06:04:00,0.72645,0.72645,0.7264,0.72645,97600000.0
2008-08-05 06:05:00,0.7265,0.7265,0.72645,0.7265,53800000.0
2008-08-05 06:06:00,0.72627,0.72644,0.72627,0.72644,10300000.0
2008-08-05 06:07:00,0.7265,0.7265,0.72645,0.7265,44100000.0
2008-08-05 06:08:00,0.7265,0.7265,0.7265,0.7265,10100000.0
2008-08-05 06:09:00,0.7265,0.72655,0.72645,0.72655,25800000.0
2008-08-05 06:10:00,0.72655,0.7266,0.7265,0.7266,72000000.0
2008-08-05 06:11:00,0.7266,0.7266,0.7265,0.7266,72000000.0
2008-08-05 06:12:00,0.7266,0.72665,0.7266,0.72665,58800000.0
2008-08-05 06:13:00,0.72665,0.72665,0.7266,0.7266,7800000.0
2008-08-05 06:14:00,0.7266,0.7266,0.72655,0.72655,15800000.0
2008-08-05 06:15:00,0.72655,0.72655,0.72635,0.72645,15400000.0
2008-08-05 06:16:00,0.72645,0.7265,0.72635,0.72645,62900000.0
2008-08-05 06:17:00,0.7265,0.72655,0.72645,0.72645,56700000.0
2008-08-05 06:18:00,0.72645,0.72675,0.72635,0.7267,232500000.0
2008-08-05 06:19:00,0.72675,0.7272,0.72675,0.7269,85400000.0
2008-08-05 06:20:00,0.7269,0.7269,0.7268,0.7269,111700000.0
2008-08-05 06:21:00,0.7269,0.727,0.7268,0.7268,321900000.0
2008-08-05 06:22:00,0.7268,0.7269,0.7268,0.7269,108300000.0
2008-08-05 06:23:00,0.7269,0.727,0.7269,0.7269,21100000.0
2008-08-05 06:24:00,0.7269,0.7271,0.7269,0.727,76400000.0
2008-08-05 06:25:00,0.727,0.727,0.727,0.727,13800000.0
2008-08-05 06:26:00,0.727,0.727,0.72675,0.72685,111800000.0
2008-08-05 06:27:00,0.72685,0.7269,0.72665,0.7268,134900000.0
2008-08-05 06:28:00,0.7268,0.727,0.7267,0.7268,150700000.0
2008-08-05 06:29:00,0.7268,0.7269,0.7268,0.7269,39100000.0
2008-08-05 06:30:00,0.7269,0.7269,0.72635,0.72635,123100000.0
2008-08-05 06:31:00,0.7263,0.72645,0.72505,0.7259,720699997.0
2008-08-05 06:32:00,0.7259,0.7262,0.7258,0.7258,121400000.0
2008-08-05 06:33:00,0.72575,0.7262,0.72575,0.726,260200000.0
2008-08-05 06:34:00,0.726,0.726,0.72555,0.72575,324999997.0
2008-08-05 06:35:00,0.7257,0.7258,0.7252,0.7255,423299998.0
2008-08-05 06:36:00,0.7255,0.72555,0.72495,0.7252,299200000.0
2008-08-05 06:37:00,0.7252,0.7253,0.72495,0.7251,716299997.0
2008-08-05 06:38:00,0.72505,0.7252,0.7248,0.7251,396700002.0
2008-08-05 06:39:00,0.7253,0.726,0.72515,0.7254,569300001.0
2008-08-05 06:40:00,0.72535,0.7257,0.72535,0.7255,466599995.0
2008-08-05 06:41:00,0.7255,0.7256,0.72545,0.72545,146700000.0
2008-08-05 06:42:00,0.7255,0.7258,0.7255,0.72565,451900001.0
2008-08-05 06:43:00,0.72565,0.7257,0.7253,0.7253,591100000.0
2008-08-05 06:44:00,0.7253,0.7257,0.72525,0.72535,411800001.0
2008-08-05 06:45:00,0.7254,0.72545,0.7254,0.7254,91900000.0
2008-08-05 06:46:00,0.7254,0.72595,0.7254,0.72595,182400000.0
2008-08-05 06:47:00,0.72595,0.7261,0.7257,0.7261,67200000.0
2008-08-05 06:48:00,0.7261,0.7261,0.72555,0.7257,294300004.0
2008-08-05 06:49:00,0.7257,0.7257,0.72555,0.7256,112400000.0
2008-08-05 06:50:00,0.7256,0.726,0.7255,0.7255,404700000.0
2008-08-05 06:51:00,0.7255,0.726,0.7255,0.7257,322300000.0
2008-08-05 06:52:00,0.7257,0.7258,0.72555,0.7257,378999999.0
2008-08-05 06:53:00,0.7257,0.7257,0.72545,0.7255,287900000.0
2008-08-05 06:54:00,0.72545,0.7255,0.7251,0.7254,131900000.0
2008-08-05 06:55:00,0.7254,0.7254,0.7253,0.7254,304000000.0
2008-08-05 06:56:00,0.7254,0.7254,0.7253,0.7254,251000000.0
2008-08-05 06:57:00,0.7254,0.7255,0.7254,0.7255,154200000.0
2008-08-05 06:58:00,0.7255,0.72555,0.7255,0.7255,100100000.0
2008-08-05 06:59:00,0.7255,0.7256,0.7255,0.7255,147500000.0
2008-08-05 07:00:00,0.7255,0.726,0.7255,0.726,218400000.0
2008-08-05 07:01:00,0.726,0.7261,0.7258,0.7258,294999997.0
2008-08-05 07:02:00,0.7259,0.726,0.7258,0.726,271300000.0
2008-08-05 07:03:00,0.72595,0.726,0.7259,0.7259,80600000.0
2008-08-05 07:04:00,0.7259,0.7259,0.7257,0.7257,171100000.0
2008-08-05 07:05:00,0.7257,0.7257,0.7253,0.7253,322799999.0
2008-08-05 07:06:00,0.7254,0.7255,0.7253,0.7254,248100000.0
2008-08-05 07:07:00,0.7254,0.72585,0.7254,0.7258,133300000.0
2008-08-05 07:08:00,0.7258,0.72605,0.72575,0.72605,255400000.0
2008-08-05 07:09:00,0.7261,0.7263,0.7256,0.7256,183800000.0
2008-08-05 07:10:00,0.7256,0.726,0.7256,0.7259,146800000.0
2008-08-05 07:11:00,0.72595,0.72595,0.7259,0.7259,32400000.0
2008-08-05 07:12:00,0.72595,0.72595,0.72595,0.72595,1000000.0
2008-08-05 07:13:00,0.72595,0.726,0.7259,0.7259,92900000.0
2008-08-05 07:14:00,0.7259,0.726,0.72585,0.726,52700000.0
2008-08-05 07:15:00,0.72595,0.72595,0.7259,0.7259,26300000.0
2008-08-05 07:16:00,0.7259,0.726,0.7259,0.7259,182300000.0
2008-08-05 07:17:00,0.72585,0.7259,0.7258,0.7258,64200000.0
2008-08-05 07:18:00,0.7258,0.7258,0.7256,0.7256,67400000.0
2008-08-05 07:19:00,0.72565,0.7257,0.7256,0.7256,122700000.0
2008-08-05 07:20:00,0.72565,0.7257,0.72565,0.7257,59800000.0
2008-08-05 07:21:00,0.7257,0.72595,0.7257,0.72595,63900000.0
2008-08-05 07:22:00,0.72595,0.72605,0.7258,0.72605,88000000.0
2008-08-05 07:23:00,0.72605,0.72605,0.7258,0.7258,42400000.0
2008-08-05 07:24:00,0.7258,0.7258,0.7258,0.7258,44100000.0
2008-08-05 07:25:00,0.7258,0.7259,0.7258,0.7258,120700000.0
2008-08-05 07:26:00,0.72585,0.72585,0.7257,0.7257,112599999.0
2008-08-05 07:27:00,0.72575,0.7258,0.7257,0.7257,100100000.0
2008-08-05 07:28:00,0.7257,0.7257,0.7255,0.7255,167300000.0
2008-08-05 07:29:00,0.7255,0.7257,0.7255,0.72565,521299999.0
2008-08-05 07:30:00,0.72565,0.7257,0.7255,0.72565,250900000.0
2008-08-05 07:31:00,0.72565,0.72565,0.7255,0.7255,275300000.0
2008-08-05 07:32:00,0.72555,0.72575,0.72555,0.7257,115600000.0
2008-08-05 07:33:00,0.7257,0.72575,0.72555,0.72565,226300000.0
2008-08-05 07:34:00,0.7257,0.7257,0.72555,0.7256,157100000.0
2008-08-05 07:35:00,0.7256,0.7256,0.72545,0.7255,40100000.0
2008-08-05 07:36:00,0.7255,0.7255,0.725,0.7251,511900001.0
2008-08-05 07:37:00,0.7251,0.7252,0.725,0.725,369900001.0
2008-08-05 07:38:00,0.725,0.725,0.72465,0.7247,216800001.0
2008-08-05 07:39:00,0.7247,0.7251,0.7247,0.7251,347299999.0
2008-08-05 07:40:00,0.7251,0.7253,0.725,0.7253,182800000.0
2008-08-05 07:41:00,0.7253,0.7253,0.72495,0.725,112000000.0
2008-08-05 07:42:00,0.725,0.7251,0.725,0.7251,93100000.0
2008-08-05 07:43:00,0.7251,0.7251,0.7251,0.7251,66200000.0
2008-08-05 07:44:00,0.7251,0.7252,0.7251,0.7252,31400000.0
2008-08-05 07:45:00,0.7254,0.7255,0.7252,0.7254,64000000.0
2008-08-05 07:46:00,0.7254,0.72545,0.7251,0.7251,37700000.0
2008-08-05 07:47:00,0.72505,0.7252,0.7249,0.725,229000000.0
2008-08-05 07:48:00,0.725,0.725,0.7247,0.7248,136400001.0
2008-08-05 07:49:00,0.7248,0.725,0.7248,0.725,259900000.0
2008-08-05 07:50:00,0.725,0.725,0.7247,0.7247,186600000.0
2008-08-05 07:51:00,0.7248,0.72485,0.7247,0.7247,257900001.0
2008-08-05 07:52:00,0.7247,0.7247,0.7246,0.7247,122600000.0
2008-08-05 07:53:00,0.7247,0.7247,0.7246,0.7247,82500000.0
2008-08-05 07:54:00,0.7247,0.72485,0.7246,0.7248,77500000.0
2008-08-05 07:55:00,0.7248,0.7248,0.7245,0.7245,212800000.0
2008-08-05 07:56:00,0.72455,0.7247,0.7245,0.7245,134599999.0
2008-08-05 07:57:00,0.7245,0.7247,0.7245,0.7245,306599997.0
2008-08-05 07:58:00,0.7245,0.72485,0.7244,0.7246,399300000.0
2008-08-05 07:59:00,0.7246,0.725,0.7245,0.7247,539800001.0
2008-08-05 08:00:00,0.7247,0.7249,0.7247,0.7249,139900000.0
2008-08-05 08:01:00,0.7249,0.7251,0.7249,0.7251,112100000.0
2008-08-05 08:02:00,0.7251,0.7253,0.725,0.725,195300000.0
2008-08-05 08:03:00,0.7251,0.7253,0.7251,0.7252,75800000.0
2008-08-05 08:04:00,0.7252,0.7255,0.7252,0.7253,166700000.0
2008-08-05 08:05:00,0.7253,0.7253,0.7252,0.7252,65000000.0
2008-08-05 08:06:00,0.7252,0.7252,0.7251,0.7252,114699999.0
2008-08-05 08:07:00,0.7252,0.7252,0.725,0.725,93400001.0
2008-08-05 08:08:00,0.725,0.7252,0.725,0.725,32900000.0
2008-08-05 08:09:00,0.725,0.725,0.7249,0.725,130300000.0
2008-08-05 08:10:00,0.725,0.725,0.7248,0.725,178500001.0
2008-08-05 08:11:00,0.725,0.725,0.7247,0.7247,47300000.0
2008-08-05 08:12:00,0.7247,0.7247,0.7247,0.7247,9300000.0
2008-08-05 08:13:00,0.72472,0.72472,0.72416,0.72425,34100000.0
2008-08-05 08:14:00,0.7247,0.72475,0.7245,0.7246,228400000.0
2008-08-05 08:15:00,0.7247,0.7247,0.7245,0.7246,85900000.0
2008-08-05 08:16:00,0.7246,0.72495,0.7246,0.7249,153800000.0
2008-08-05 08:17:00,0.7249,0.7249,0.7248,0.7249,36100000.0
2008-08-05 08:18:00,0.7249,0.7249,0.7247,0.7247,47100000.0
2008-08-05 08:19:00,0.7247,0.7248,0.72455,0.7246,203500000.0
2008-08-05 08:20:00,0.7246,0.7247,0.7246,0.7247,138900000.0
2008-08-05 08:21:00,0.7247,0.72485,0.7247,0.72485,94300000.0
2008-08-05 08:22:00,0.72495,0.72505,0.72495,0.725,157100000.0
2008-08-05 08:23:00,0.72495,0.7251,0.72485,0.725,207500000.0
2008-08-05 08:24:00,0.725,0.7251,0.7246,0.72485,157900000.0
2008-08-05 08:25:00,0.7249,0.72505,0.72485,0.725,80200000.0
2008-08-05 08:26:00,0.72505,0.7251,0.725,0.7251,103100000.0
2008-08-05 08:27:00,0.72505,0.7251,0.725,0.7251,144099999.0
2008-08-05 08:28:00,0.72515,0.7252,0.7251,0.7251,87900000.0
2008-08-05 08:29:00,0.7251,0.72515,0.72505,0.72515,296700000.0
2008-08-05 08:30:00,0.7251,0.7251,0.7251,0.7251,51300000.0
2008-08-05 08:31:00,0.7252,0.7252,0.725,0.72505,89100000.0
2008-08-05 08:32:00,0.72505,0.72505,0.7249,0.72495,179200000.0
2008-08-05 08:33:00,0.7249,0.72495,0.72485,0.72485,78400000.0
2008-08-05 08:34:00,0.72485,0.72485,0.7245,0.7246,163500000.0
2008-08-05 08:35:00,0.72465,0.72465,0.7245,0.72465,34100000.0
2008-08-05 08:36:00,0.7247,0.7247,0.7246,0.72465,37600000.0
2008-08-05 08:37:00,0.72465,0.7248,0.72465,0.7247,72600000.0
2008-08-05 08:38:00,0.7247,0.7251,0.7247,0.725,142700000.0
2008-08-05 08:39:00,0.7252,0.7252,0.72475,0.7248,225000000.0
2008-08-05 08:40:00,0.7248,0.7249,0.7247,0.72485,187500000.0
2008-08-05 08:41:00,0.72485,0.72485,0.7248,0.7248,57300000.0
2008-08-05 08:42:00,0.7248,0.7248,0.72465,0.7247,70500000.0
2008-08-05 08:43:00,0.72475,0.7248,0.7247,0.72475,77200000.0
2008-08-05 08:44:00,0.7248,0.725,0.72475,0.725,50100000.0
2008-08-05 08:45:00,0.725,0.72505,0.7249,0.72495,381500000.0
2008-08-05 08:46:00,0.72505,0.7257,0.725,0.7256,286100001.0
2008-08-05 08:47:00,0.72565,0.72565,0.7254,0.72565,322200000.0
2008-08-05 08:48:00,0.72565,0.7257,0.72545,0.7257,247200000.0
2008-08-05 08:49:00,0.7257,0.7259,0.7256,0.7258,148000000.0
2008-08-05 08:50:00,0.7258,0.72635,0.7258,0.7259,238100000.0
2008-08-05 08:51:00,0.7259,0.726,0.7256,0.7259,192300000.0
2008-08-05 08:52:00,0.7259,0.7259,0.7258,0.72585,43300000.0
2008-08-05 08:53:00,0.7259,0.7259,0.72575,0.7258,102300000.0
2008-08-05 08:54:00,0.72585,0.726,0.7258,0.72585,140600000.0
2008-08-05 08:55:00,0.72585,0.7259,0.7254,0.72545,236800000.0
2008-08-05 08:56:00,0.72545,0.7258,0.72545,0.7258,281099999.0
2008-08-05 08:57:00,0.7257,0.726,0.7257,0.7258,154400000.0
2008-08-05 08:58:00,0.7257,0.7258,0.7253,0.7256,180700000.0
2008-08-05 08:59:00,0.7256,0.7256,0.7252,0.72525,164600000.0
2008-08-05 09:00:00,0.72525,0.72545,0.72495,0.7253,206800000.0
2008-08-05 09:01:00,0.7253,0.7255,0.7252,0.7253,102900000.0
2008-08-05 09:02:00,0.7253,0.7253,0.7251,0.7251,228300000.0
2008-08-05 09:03:00,0.7251,0.7252,0.72505,0.7252,79400000.0
2008-08-05 09:04:00,0.7252,0.7252,0.725,0.725,138600000.0
2008-08-05 09:05:00,0.72495,0.72495,0.72475,0.7248,146200000.0
2008-08-05 09:06:00,0.7248,0.7252,0.7248,0.72515,175100000.0
2008-08-05 09:07:00,0.72515,0.72515,0.7246,0.7248,191100000.0
2008-08-05 09:08:00,0.7248,0.72495,0.72465,0.72475,298000000.0
2008-08-05 09:09:00,0.7248,0.7248,0.7246,0.7247,286100000.0
2008-08-05 09:10:00,0.7246,0.7248,0.7246,0.72465,104000000.0
2008-08-05 09:11:00,0.7246,0.7246,0.7244,0.72445,202100000.0
2008-08-05 09:12:00,0.72445,0.7245,0.7243,0.7245,125300000.0
2008-08-05 09:13:00,0.7245,0.7246,0.72405,0.7243,244300000.0
2008-08-05 09:14:00,0.72425,0.7246,0.72425,0.7246,95800000.0
2008-08-05 09:15:00,0.7246,0.7247,0.72455,0.7247,57900000.0
2008-08-05 09:16:00,0.7248,0.7251,0.7247,0.72495,158500000.0
2008-08-05 09:17:00,0.725,0.7251,0.72495,0.725,60300000.0
2008-08-05 09:18:00,0.725,0.7255,0.725,0.7254,72800000.0
2008-08-05 09:19:00,0.7254,0.7257,0.72525,0.7255,114900000.0
2008-08-05 09:20:00,0.7255,0.72555,0.72545,0.7255,200400000.0
2008-08-05 09:21:00,0.7255,0.7255,0.7252,0.7253,95700000.0
2008-08-05 09:22:00,0.7253,0.7253,0.72505,0.72515,61700000.0
2008-08-05 09:23:00,0.72515,0.7253,0.72505,0.7253,126500000.0
2008-08-05 09:24:00,0.7253,0.7254,0.7253,0.7254,77600000.0
2008-08-05 09:25:00,0.7254,0.7257,0.7253,0.7257,110000000.0
2008-08-05 09:26:00,0.72565,0.7257,0.72545,0.7255,146800000.0
2008-08-05 09:27:00,0.72545,0.72545,0.7252,0.7252,76200000.0
2008-08-05 09:28:00,0.7252,0.7253,0.72515,0.7252,71000000.0
2008-08-05 09:29:00,0.7252,0.7252,0.7251,0.7251,35100000.0
2008-08-05 09:30:00,0.7251,0.7253,0.7251,0.7253,152999999.0
2008-08-05 09:31:00,0.7253,0.7255,0.72525,0.7253,58200000.0
2008-08-05 09:32:00,0.72525,0.7256,0.72525,0.72535,47300000.0
2008-08-05 09:33:00,0.72535,0.7255,0.72535,0.72545,100000000.0
2008-08-05 09:34:00,0.72545,0.72545,0.7254,0.72545,13000000.0
2008-08-05 09:35:00,0.7255,0.7255,0.7251,0.7253,259300000.0
2008-08-05 09:36:00,0.72535,0.72535,0.7253,0.7253,5400000.0
2008-08-05 09:37:00,0.7253,0.7253,0.7251,0.7251,58200000.0
2008-08-05 09:38:00,0.7251,0.7251,0.7247,0.7247,249300000.0
2008-08-05 09:39:00,0.7247,0.72475,0.72455,0.72455,120800000.0
2008-08-05 09:40:00,0.72455,0.7246,0.72405,0.7241,335699999.0
2008-08-05 09:41:00,0.7241,0.7242,0.7239,0.72405,183900000.0
2008-08-05 09:42:00,0.7241,0.7243,0.7241,0.7242,140200000.0
2008-08-05 09:43:00,0.7242,0.7244,0.7241,0.72415,163400000.0
2008-08-05 09:44:00,0.72415,0.7246,0.72415,0.7246,53800000.0
2008-08-05 09:45:00,0.7246,0.7246,0.72435,0.72435,111800000.0
2008-08-05 09:46:00,0.72435,0.7248,0.72435,0.7248,111100000.0
2008-08-05 09:47:00,0.7248,0.7248,0.7243,0.7244,125500000.0
2008-08-05 09:48:00,0.7244,0.7244,0.72415,0.72415,72800000.0
2008-08-05 09:49:00,0.7242,0.7242,0.72375,0.72385,175500001.0
2008-08-05 09:50:00,0.72385,0.7241,0.72385,0.724,81000000.0
2008-08-05 09:51:00,0.724,0.724,0.724,0.724,22000000.0
2008-08-05 09:52:00,0.724,0.7242,0.7239,0.7239,169600000.0
2008-08-05 09:53:00,0.7239,0.724,0.72385,0.724,68300000.0
2008-08-05 09:54:00,0.724,0.724,0.7238,0.724,79500000.0
2008-08-05 09:55:00,0.724,0.724,0.72375,0.7238,71200000.0
2008-08-05 09:56:00,0.7238,0.7239,0.7238,0.72385,22900000.0
2008-08-05 09:57:00,0.724,0.7241,0.72385,0.7239,77600000.0
2008-08-05 09:58:00,0.72385,0.724,0.7235,0.72355,134900000.0
2008-08-05 09:59:00,0.72355,0.7237,0.72345,0.72355,248800000.0
2008-08-05 10:00:00,0.72355,0.7238,0.7235,0.72375,113200000.0
2008-08-05 10:01:00,0.7238,0.72395,0.72375,0.72395,67100000.0
2008-08-05 10:02:00,0.72395,0.72415,0.7239,0.72415,70700000.0
2008-08-05 10:03:00,0.72415,0.72415,0.7241,0.72415,56100000.0
2008-08-05 10:04:00,0.72415,0.7243,0.72405,0.7243,173500000.0
2008-08-05 10:05:00,0.72425,0.7244,0.7242,0.7244,123700000.0
2008-08-05 10:06:00,0.7244,0.7244,0.7243,0.7243,16200000.0
2008-08-05 10:07:00,0.72435,0.7245,0.72435,0.7244,67200000.0
2008-08-05 10:08:00,0.7244,0.7244,0.7244,0.7244,26000000.0
2008-08-05 10:09:00,0.7244,0.7246,0.72425,0.72435,167100000.0
2008-08-05 10:10:00,0.7244,0.7245,0.7242,0.7243,215900000.0
2008-08-05 10:11:00,0.72425,0.7244,0.7242,0.7242,183300000.0
2008-08-05 10:12:00,0.72425,0.7247,0.72425,0.7245,261900000.0
2008-08-05 10:13:00,0.7245,0.72455,0.72385,0.7239,230500000.0
2008-08-05 10:14:00,0.7239,0.7239,0.7233,0.7233,150100000.0
2008-08-05 10:15:00,0.7233,0.7238,0.7233,0.72375,151600000.0
2008-08-05 10:16:00,0.72375,0.72375,0.72355,0.7236,259100000.0
2008-08-05 10:17:00,0.7236,0.7236,0.7236,0.7236,96700000.0
2008-08-05 10:18:00,0.7236,0.7236,0.723,0.72315,230300000.0
2008-08-05 10:19:00,0.72315,0.7233,0.72305,0.7233,75400000.0
2008-08-05 10:20:00,0.7233,0.7233,0.723,0.7231,128400000.0
2008-08-05 10:21:00,0.7231,0.7235,0.72305,0.7235,116500000.0
2008-08-05 10:22:00,0.7235,0.7242,0.7235,0.7241,201500000.0
2008-08-05 10:23:00,0.7241,0.7243,0.72385,0.7241,215000000.0
2008-08-05 10:24:00,0.7241,0.72425,0.724,0.72425,244300000.0
2008-08-05 10:25:00,0.7243,0.7244,0.7243,0.7243,34900000.0
2008-08-05 10:26:00,0.72435,0.7244,0.72405,0.72405,134800000.0
2008-08-05 10:27:00,0.7241,0.7241,0.72405,0.7241,66100000.0
2008-08-05 10:28:00,0.7241,0.7242,0.72385,0.72395,246600000.0
2008-08-05 10:29:00,0.7239,0.724,0.72365,0.72385,240400000.0
2008-08-05 10:30:00,0.72385,0.72385,0.72355,0.7236,75900000.0
2008-08-05 10:31:00,0.7236,0.72375,0.7236,0.72375,25300000.0
2008-08-05 10:32:00,0.72375,0.72375,0.72355,0.72365,64300000.0
2008-08-05 10:33:00,0.72365,0.72395,0.72365,0.72375,137900000.0
2008-08-05 10:34:00,0.72375,0.7238,0.72365,0.72375,108200000.0
2008-08-05 10:35:00,0.72375,0.7239,0.72365,0.72365,141700000.0
2008-08-05 10:36:00,0.7236,0.72365,0.72305,0.72305,236700000.0
2008-08-05 10:37:00,0.7231,0.7231,0.7229,0.7229,138000000.0
2008-08-05 10:38:00,0.7229,0.7229,0.7226,0.7228,395300000.0
2008-08-05 10:39:00,0.7228,0.72305,0.7228,0.7229,689600000.0
2008-08-05 10:40:00,0.7228,0.7229,0.72275,0.7229,237199999.0
2008-08-05 10:41:00,0.7229,0.7229,0.7228,0.7229,304999999.0
2008-08-05 10:42:00,0.7229,0.72305,0.7228,0.72305,278200000.0
2008-08-05 10:43:00,0.72305,0.72315,0.723,0.72315,78900000.0
2008-08-05 10:44:00,0.7231,0.72315,0.72275,0.72285,155500000.0
2008-08-05 10:45:00,0.7228,0.7232,0.72275,0.72305,225000000.0
2008-08-05 10:46:00,0.72305,0.72315,0.723,0.7231,255700000.0
2008-08-05 10:47:00,0.7231,0.72315,0.7229,0.723,161800000.0
2008-08-05 10:48:00,0.723,0.7231,0.723,0.723,225800000.0
2008-08-05 10:49:00,0.723,0.7231,0.723,0.723,292500000.0
2008-08-05 10:50:00,0.723,0.7232,0.723,0.7231,309399999.0
2008-08-05 10:51:00,0.7231,0.7233,0.72305,0.7232,369000000.0
2008-08-05 10:52:00,0.7232,0.7233,0.723,0.7231,533600000.0
2008-08-05 10:53:00,0.7231,0.7232,0.7231,0.7231,114400000.0
2008-08-05 10:54:00,0.7231,0.7232,0.7228,0.72285,144500000.0
2008-08-05 10:55:00,0.72285,0.72285,0.7227,0.72285,54200000.0
2008-08-05 10:56:00,0.7228,0.723,0.72275,0.7229,63300000.0
2008-08-05 10:57:00,0.72285,0.7229,0.72285,0.7229,22600000.0
2008-08-05 10:58:00,0.7229,0.7229,0.7227,0.7227,71000000.0
2008-08-05 10:59:00,0.7227,0.7229,0.7226,0.7229,37600000.0
2008-08-05 11:00:00,0.7226,0.7227,0.7225,0.7226,55700000.0
2008-08-05 11:01:00,0.7226,0.7227,0.7225,0.7227,16600000.0
2008-08-05 11:02:00,0.7227,0.7228,0.72255,0.7227,124800000.0
2008-08-05 11:03:00,0.7227,0.7227,0.72255,0.72255,101700000.0
2008-08-05 11:04:00,0.7226,0.7228,0.72255,0.72255,48100000.0
2008-08-05 11:05:00,0.7225,0.7227,0.7225,0.7227,104300000.0
2008-08-05 11:06:00,0.7227,0.7228,0.72265,0.7228,228200000.0
2008-08-05 11:07:00,0.7228,0.7228,0.7227,0.72275,50000000.0
2008-08-05 11:08:00,0.72275,0.7228,0.7227,0.7227,39500000.0
2008-08-05 11:09:00,0.7227,0.7231,0.7227,0.7231,128500000.0
2008-08-05 11:10:00,0.723,0.7232,0.7228,0.72305,241300000.0
2008-08-05 11:11:00,0.7231,0.72325,0.723,0.7231,141100000.0
2008-08-05 11:12:00,0.72315,0.7236,0.72315,0.72355,152500000.0
2008-08-05 11:13:00,0.72355,0.72355,0.7232,0.72335,147700000.0
2008-08-05 11:14:00,0.72335,0.72335,0.7232,0.7232,37900000.0
2008-08-05 11:15:00,0.72325,0.72335,0.72325,0.72335,20900000.0
2008-08-05 11:16:00,0.72335,0.7235,0.72325,0.72325,133400000.0
2008-08-05 11:17:00,0.72325,0.7235,0.723,0.7231,187900000.0
2008-08-05 11:18:00,0.7232,0.7232,0.72275,0.7229,177600000.0
2008-08-05 11:19:00,0.7228,0.72295,0.7228,0.72295,80700000.0
2008-08-05 11:20:00,0.72295,0.723,0.7228,0.72285,151400000.0
2008-08-05 11:21:00,0.7229,0.7231,0.7228,0.723,356999999.0
2008-08-05 11:22:00,0.723,0.7231,0.7229,0.723,434600000.0
2008-08-05 11:23:00,0.7231,0.7233,0.7231,0.7233,127600000.0
2008-08-05 11:24:00,0.7233,0.7236,0.7232,0.7235,242300000.0
2008-08-05 11:25:00,0.7235,0.7235,0.7232,0.72325,135800000.0
2008-08-05 11:26:00,0.72325,0.72335,0.7229,0.72315,178800000.0
2008-08-05 11:27:00,0.72315,0.72325,0.723,0.723,78400000.0
2008-08-05 11:28:00,0.72305,0.72305,0.72295,0.723,49200000.0
2008-08-05 11:29:00,0.72295,0.72295,0.7229,0.7229,28200000.0
2008-08-05 11:30:00,0.72295,0.723,0.7229,0.7229,75400000.0
2008-08-05 11:31:00,0.7229,0.7231,0.7229,0.723,38500000.0
2008-08-05 11:32:00,0.723,0.7231,0.7229,0.72305,91300000.0
2008-08-05 11:33:00,0.72305,0.7233,0.723,0.7231,121700000.0
2008-08-05 11:34:00,0.7231,0.7232,0.7231,0.7232,57600000.0
2008-08-05 11:35:00,0.7232,0.7235,0.7232,0.72335,240200000.0
2008-08-05 11:36:00,0.7234,0.7237,0.7233,0.72355,192500000.0
2008-08-05 11:37:00,0.72355,0.7236,0.7235,0.7236,51300000.0
2008-08-05 11:38:00,0.72355,0.7236,0.7235,0.7236,61300000.0
2008-08-05 11:39:00,0.7236,0.72365,0.7235,0.72355,123500000.0
2008-08-05 11:40:00,0.72355,0.7238,0.7233,0.72365,173700000.0
2008-08-05 11:41:00,0.72365,0.72365,0.72345,0.7235,256500000.0
2008-08-05 11:42:00,0.7235,0.7235,0.7234,0.72345,64400000.0
2008-08-05 11:43:00,0.72345,0.72355,0.72335,0.72355,74200000.0
2008-08-05 11:44:00,0.7236,0.7239,0.7236,0.7239,186900000.0
2008-08-05 11:45:00,0.7239,0.7241,0.7238,0.72395,172500000.0
2008-08-05 11:46:00,0.724,0.724,0.72375,0.72395,197800000.0
2008-08-05 11:47:00,0.72395,0.724,0.7239,0.72395,199500000.0
2008-08-05 11:48:00,0.72395,0.72395,0.72385,0.72385,114900000.0
2008-08-05 11:49:00,0.72385,0.72385,0.7236,0.7236,164800000.0
2008-08-05 11:50:00,0.7236,0.72365,0.7232,0.7236,314200000.0
2008-08-05 11:51:00,0.7236,0.7237,0.72335,0.7235,176000000.0
2008-08-05 11:52:00,0.7235,0.72355,0.7234,0.7234,119500000.0
2008-08-05 11:53:00,0.72345,0.7235,0.7233,0.7233,114100000.0
2008-08-05 11:54:00,0.7233,0.7236,0.7233,0.7236,145600000.0
2008-08-05 11:55:00,0.7236,0.7236,0.7233,0.7233,246600000.0
2008-08-05 11:56:00,0.7233,0.7233,0.7232,0.7233,244300000.0
2008-08-05 11:57:00,0.72335,0.7234,0.72325,0.72325,134400000.0
2008-08-05 11:58:00,0.72325,0.7234,0.7232,0.72335,102200000.0
2008-08-05 11:59:00,0.7233,0.72335,0.7232,0.72335,120900000.0
2008-08-05 12:00:00,0.72335,0.72335,0.7232,0.72335,35800000.0
2008-08-05 12:01:00,0.72335,0.7235,0.7233,0.7235,113100000.0
2008-08-05 12:02:00,0.7235,0.7235,0.7233,0.7234,154500000.0
2008-08-05 12:03:00,0.7234,0.7236,0.7234,0.7236,169300000.0
2008-08-05 12:04:00,0.72365,0.7237,0.7236,0.7236,99600000.0
2008-08-05 12:05:00,0.7236,0.7236,0.7235,0.7235,121400000.0
2008-08-05 12:06:00,0.7235,0.7236,0.7234,0.72355,78400000.0
2008-08-05 12:07:00,0.72355,0.72405,0.72355,0.7237,113200000.0
2008-08-05 12:08:00,0.72375,0.7238,0.72365,0.7238,67900000.0
2008-08-05 12:09:00,0.72375,0.72385,0.72375,0.7238,104600000.0
2008-08-05 12:10:00,0.7238,0.7241,0.7237,0.72405,207300000.0
2008-08-05 12:11:00,0.72405,0.72415,0.7239,0.7239,73600000.0
2008-08-05 12:12:00,0.7239,0.724,0.72365,0.7238,200700000.0
2008-08-05 12:13:00,0.7238,0.7238,0.72365,0.7238,147400000.0
2008-08-05 12:14:00,0.7238,0.7238,0.72375,0.7238,23800000.0
2008-08-05 12:15:00,0.7238,0.72385,0.72375,0.7238,77000000.0
2008-08-05 12:16:00,0.7238,0.7239,0.7238,0.7239,112500000.0
2008-08-05 12:17:00,0.7239,0.7239,0.7238,0.72385,53700000.0
2008-08-05 12:18:00,0.7239,0.7239,0.72385,0.72385,46200000.0
2008-08-05 12:19:00,0.72385,0.7239,0.7238,0.72385,128200000.0
2008-08-05 12:20:00,0.72385,0.72405,0.72385,0.724,148900000.0
2008-08-05 12:21:00,0.724,0.72405,0.7239,0.724,32000000.0
2008-08-05 12:22:00,0.724,0.7241,0.724,0.724,37900000.0
2008-08-05 12:23:00,0.72405,0.7241,0.724,0.72405,49800000.0
2008-08-05 12:24:00,0.72405,0.7243,0.72395,0.7242,404500000.0
2008-08-05 12:25:00,0.7242,0.7242,0.72415,0.7242,69200000.0
2008-08-05 12:26:00,0.7242,0.7242,0.72415,0.7242,149900000.0
2008-08-05 12:27:00,0.7242,0.7245,0.7242,0.7245,70500000.0
2008-08-05 12:28:00,0.7245,0.72455,0.7244,0.72445,119600000.0
2008-08-05 12:29:00,0.72445,0.7245,0.7243,0.72435,108000000.0
2008-08-05 12:30:00,0.7244,0.7245,0.72415,0.72415,232900000.0
2008-08-05 12:31:00,0.72415,0.7244,0.72415,0.7244,427000000.0
2008-08-05 12:32:00,0.7244,0.7246,0.7243,0.7245,182400000.0
2008-08-05 12:33:00,0.7246,0.7247,0.7245,0.7245,89200000.0
2008-08-05 12:34:00,0.7245,0.7247,0.7245,0.7247,33500000.0
2008-08-05 12:35:00,0.7247,0.7251,0.7247,0.7249,148300000.0
2008-08-05 12:36:00,0.72485,0.72485,0.7246,0.7248,133700000.0
2008-08-05 12:37:00,0.7248,0.7248,0.72455,0.7248,43500000.0
2008-08-05 12:38:00,0.7248,0.7248,0.7243,0.7244,56700000.0
2008-08-05 12:39:00,0.7244,0.7244,0.72415,0.7242,61400000.0
2008-08-05 12:40:00,0.72415,0.7242,0.72405,0.7241,73400000.0
2008-08-05 12:41:00,0.7241,0.7242,0.72405,0.7242,42100000.0
2008-08-05 12:42:00,0.7242,0.7242,0.7237,0.7238,56700000.0
2008-08-05 12:43:00,0.72375,0.7241,0.72365,0.72365,132800000.0
2008-08-05 12:44:00,0.72365,0.72365,0.72365,0.72365,1400000.0
2008-08-05 12:45:00,0.7237,0.7238,0.72365,0.72375,49700000.0
2008-08-05 12:46:00,0.72375,0.7238,0.72365,0.7237,18600000.0
2008-08-05 12:47:00,0.7237,0.7237,0.7236,0.7237,31200000.0
2008-08-05 12:48:00,0.7236,0.72365,0.7235,0.7236,50400000.0
2008-08-05 12:49:00,0.7236,0.7236,0.7235,0.7235,98500000.0
2008-08-05 12:50:00,0.7235,0.7237,0.7233,0.72355,233200000.0
2008-08-05 12:51:00,0.72355,0.72355,0.7233,0.72345,74000000.0
2008-08-05 12:52:00,0.72345,0.7236,0.72345,0.72355,91400000.0
2008-08-05 12:53:00,0.72355,0.72385,0.72355,0.72375,165200000.0
2008-08-05 12:54:00,0.72375,0.72375,0.7237,0.7237,27400000.0
2008-08-05 12:55:00,0.7237,0.72375,0.7237,0.7237,65600000.0
2008-08-05 12:56:00,0.7237,0.72385,0.7237,0.72375,100000000.0
2008-08-05 12:57:00,0.72375,0.72385,0.7237,0.72385,59400000.0
2008-08-05 12:58:00,0.7239,0.724,0.7239,0.7239,52500000.0
2008-08-05 12:59:00,0.7239,0.724,0.72385,0.72395,118200000.0
2008-08-05 13:00:00,0.72395,0.72415,0.72385,0.7241,131400000.0
2008-08-05 13:01:00,0.7241,0.7241,0.7236,0.72365,71900000.0
2008-08-05 13:02:00,0.7236,0.7236,0.72335,0.72335,64100000.0
2008-08-05 13:03:00,0.72335,0.72355,0.7233,0.72355,93500000.0
2008-08-05 13:04:00,0.72355,0.72355,0.72345,0.7235,69300000.0
2008-08-05 13:05:00,0.7235,0.7235,0.72345,0.7235,49800000.0
2008-08-05 13:06:00,0.72345,0.7235,0.72345,0.7235,59100000.0
2008-08-05 13:07:00,0.7235,0.7235,0.72345,0.7235,57500000.0
2008-08-05 13:08:00,0.72345,0.7235,0.72345,0.7235,30200000.0
2008-08-05 13:09:00,0.72345,0.72355,0.72345,0.72355,14900000.0
2008-08-05 13:10:00,0.72355,0.72365,0.7235,0.7235,47800000.0
2008-08-05 13:11:00,0.72355,0.7236,0.7235,0.72355,16600000.0
2008-08-05 13:12:00,0.72355,0.7237,0.72345,0.7235,118200000.0
2008-08-05 13:13:00,0.7235,0.7235,0.72345,0.72345,38800000.0
2008-08-05 13:14:00,0.72345,0.7235,0.72345,0.7235,14500000.0
2008-08-05 13:15:00,0.7235,0.7235,0.72325,0.7233,22800000.0
2008-08-05 13:16:00,0.7233,0.7233,0.7232,0.7232,38100000.0
2008-08-05 13:17:00,0.7232,0.72335,0.7232,0.7233,22100000.0
2008-08-05 13:18:00,0.7233,0.7238,0.72325,0.72355,187400000.0
2008-08-05 13:19:00,0.7236,0.7237,0.7235,0.7237,43300000.0
2008-08-05 13:20:00,0.7237,0.7237,0.7233,0.7233,24600000.0
2008-08-05 13:21:00,0.7233,0.7233,0.7228,0.7232,160400000.0
2008-08-05 13:22:00,0.7232,0.7232,0.7229,0.723,157700000.0
2008-08-05 13:23:00,0.723,0.72325,0.723,0.7232,46300000.0
2008-08-05 13:24:00,0.7232,0.72335,0.7232,0.72335,34400000.0
2008-08-05 13:25:00,0.72345,0.7235,0.72325,0.72325,52400000.0
2008-08-05 13:26:00,0.72325,0.7234,0.72325,0.7234,98400000.0
2008-08-05 13:27:00,0.72335,0.7236,0.72315,0.72315,133100000.0
2008-08-05 13:28:00,0.7232,0.72335,0.72315,0.72315,58800000.0
2008-08-05 13:29:00,0.72315,0.72325,0.72315,0.72325,3800000.0
2008-08-05 13:30:00,0.72325,0.72325,0.7232,0.7232,12200000.0
2008-08-05 13:31:00,0.72315,0.72315,0.72305,0.72305,23400000.0
2008-08-05 13:32:00,0.72315,0.72325,0.72305,0.72315,121300001.0
2008-08-05 13:33:00,0.7231,0.72315,0.72275,0.72275,56100000.0
2008-08-05 13:34:00,0.72275,0.723,0.72265,0.7227,126200000.0
2008-08-05 13:35:00,0.7227,0.7228,0.7225,0.72255,123400000.0
2008-08-05 13:36:00,0.72255,0.7228,0.7225,0.72255,178300000.0
2008-08-05 13:37:00,0.7226,0.7229,0.72255,0.7227,87200000.0
2008-08-05 13:38:00,0.72224,0.72279,0.72217,0.7223,64800000.0
2008-08-05 13:39:00,0.72275,0.72275,0.72265,0.7227,9600000.0
2008-08-05 13:40:00,0.7227,0.7229,0.72265,0.72275,77000000.0
2008-08-05 13:41:00,0.7228,0.723,0.72275,0.7228,77700000.0
2008-08-05 13:42:00,0.7228,0.7229,0.7228,0.7228,23300000.0
2008-08-05 13:43:00,0.72285,0.72285,0.7227,0.7227,34200000.0
2008-08-05 13:44:00,0.7227,0.7227,0.7225,0.7225,59100000.0
2008-08-05 13:45:00,0.7225,0.72255,0.72215,0.72255,149400000.0
2008-08-05 13:46:00,0.72255,0.72255,0.72205,0.72205,148600000.0
2008-08-05 13:47:00,0.72205,0.7232,0.72205,0.7231,411500000.0
2008-08-05 13:48:00,0.7231,0.7231,0.72295,0.7231,122200000.0
2008-08-05 13:49:00,0.7231,0.7231,0.72305,0.7231,22300000.0
2008-08-05 13:50:00,0.7231,0.7231,0.7231,0.7231,14600000.0
2008-08-05 13:51:00,0.7231,0.7231,0.7229,0.7229,70300000.0
2008-08-05 13:52:00,0.7229,0.723,0.7229,0.723,60100000.0
2008-08-05 13:53:00,0.723,0.723,0.7228,0.723,118900000.0
2008-08-05 13:54:00,0.7229,0.7231,0.7228,0.7229,165700000.0
2008-08-05 13:55:00,0.7229,0.72295,0.7229,0.7229,103000000.0
2008-08-05 13:56:00,0.7229,0.7229,0.72255,0.7227,108600000.0
2008-08-05 13:57:00,0.72265,0.7228,0.72245,0.7225,68200000.0
2008-08-05 13:58:00,0.7225,0.7232,0.7225,0.723,64100000.0
2008-08-05 13:59:00,0.7231,0.72335,0.7231,0.72335,55800000.0
2008-08-05 14:00:00,0.72335,0.7234,0.72295,0.7232,168600000.0
2008-08-05 14:01:00,0.72305,0.7232,0.723,0.7231,100000000.0
2008-08-05 14:02:00,0.7231,0.7232,0.7231,0.7232,111800000.0
2008-08-05 14:03:00,0.7232,0.7235,0.7232,0.7234,173200000.0
2008-08-05 14:04:00,0.7235,0.7235,0.7232,0.7232,89600000.0
2008-08-05 14:05:00,0.7233,0.7235,0.7233,0.7233,153600000.0
2008-08-05 14:06:00,0.72325,0.7235,0.7232,0.7235,158500000.0
2008-08-05 14:07:00,0.72355,0.7238,0.7235,0.72365,129300000.0
2008-08-05 14:08:00,0.72365,0.7237,0.72365,0.7237,64400000.0
2008-08-05 14:09:00,0.7237,0.7238,0.7233,0.7233,51500000.0
2008-08-05 14:10:00,0.7233,0.7233,0.7233,0.7233,8000000.0
2008-08-05 14:11:00,0.7233,0.7234,0.7232,0.7233,56800000.0
2008-08-05 14:12:00,0.7233,0.7234,0.7233,0.7234,99400000.0
2008-08-05 14:13:00,0.7234,0.7235,0.7234,0.7235,164600000.0
2008-08-05 14:14:00,0.7235,0.724,0.7235,0.7239,246800000.0
2008-08-05 14:15:00,0.7239,0.7239,0.7236,0.7239,116300000.0
2008-08-05 14:16:00,0.7239,0.7239,0.72345,0.7237,143899999.0
2008-08-05 14:17:00,0.7237,0.7237,0.72335,0.7235,74500000.0
2008-08-05 14:18:00,0.72355,0.7237,0.7235,0.72355,92800000.0
2008-08-05 14:19:00,0.7236,0.7237,0.72355,0.7237,89000000.0
2008-08-05 14:20:00,0.72365,0.7237,0.72325,0.7235,110900000.0
2008-08-05 14:21:00,0.7235,0.7239,0.7235,0.7239,57100000.0
2008-08-05 14:22:00,0.7239,0.7239,0.7237,0.7238,52100000.0
2008-08-05 14:23:00,0.7238,0.7238,0.72355,0.7237,76400000.0
2008-08-05 14:24:00,0.7237,0.7237,0.7235,0.7235,56900000.0
2008-08-05 14:25:00,0.7235,0.7235,0.72325,0.7233,43500000.0
2008-08-05 14:26:00,0.7233,0.7233,0.7233,0.7233,15000000.0
2008-08-05 14:27:00,0.723,0.7233,0.723,0.7231,135000000.0
2008-08-05 14:28:00,0.7232,0.7232,0.72305,0.72305,65000000.0
2008-08-05 14:29:00,0.72305,0.7231,0.723,0.7231,105300000.0
2008-08-05 14:30:00,0.7231,0.7235,0.7231,0.72325,230700000.0
2008-08-05 14:31:00,0.72325,0.7235,0.72325,0.7235,89000000.0
2008-08-05 14:32:00,0.7235,0.7235,0.72325,0.72325,22400000.0
2008-08-05 14:33:00,0.7233,0.7233,0.7233,0.7233,3000000.0
2008-08-05 14:34:00,0.7233,0.7233,0.7233,0.7233,6000000.0
2008-08-05 14:35:00,0.7233,0.72345,0.7233,0.7233,37700000.0
2008-08-05 14:36:00,0.7233,0.72355,0.7233,0.72355,37200000.0
2008-08-05 14:37:00,0.72355,0.72355,0.7233,0.7234,30400000.0
2008-08-05 14:38:00,0.7234,0.7234,0.7234,0.7234,4000000.0
2008-08-05 14:39:00,0.7229,0.72339,0.72287,0.72301,20200000.0
2008-08-05 14:40:00,0.7234,0.7236,0.7234,0.7234,34700000.0
2008-08-05 14:41:00,0.7234,0.72345,0.72335,0.7234,43600000.0
2008-08-05 14:42:00,0.7234,0.7234,0.7234,0.7234,5900000.0
2008-08-05 14:43:00,0.72335,0.7236,0.7233,0.7233,115500000.0
2008-08-05 14:44:00,0.72303,0.72339,0.72261,0.7227,19400000.0
2008-08-05 14:45:00,0.7236,0.7236,0.7233,0.7233,34817250.0
2008-08-05 14:46:00,0.7233,0.7235,0.7233,0.7235,53900000.0
2008-08-05 14:47:00,0.7235,0.7235,0.7233,0.7235,287300000.0
2008-08-05 14:48:00,0.72345,0.7235,0.72335,0.7235,75600000.0
2008-08-05 14:49:00,0.7235,0.7235,0.7235,0.7235,9000000.0
2008-08-05 14:50:00,0.7235,0.7238,0.7235,0.7238,12000000.0
2008-08-05 14:51:00,0.7237,0.7238,0.7237,0.7237,31100000.0
2008-08-05 14:52:00,0.7238,0.724,0.72375,0.724,223200000.0
2008-08-05 14:53:00,0.724,0.724,0.7236,0.7236,23200000.0
2008-08-05 14:54:00,0.7236,0.7239,0.7232,0.7232,152200000.0
2008-08-05 14:55:00,0.7232,0.7232,0.7232,0.7232,28300000.0
2008-08-05 14:56:00,0.7232,0.7232,0.72305,0.7231,40100000.0
2008-08-05 14:57:00,0.7231,0.72315,0.7231,0.72315,25700000.0
2008-08-05 14:58:00,0.72315,0.72315,0.72315,0.72315,4800000.0
2008-08-05 14:59:00,0.72315,0.72315,0.72315,0.72315,10900000.0
2008-08-05 15:00:00,0.72315,0.7233,0.7231,0.7232,51700000.0
2008-08-05 15:01:00,0.72315,0.7234,0.72315,0.7232,101900000.0
2008-08-05 15:02:00,0.72325,0.72325,0.72325,0.72325,11200000.0
2008-08-05 15:03:00,0.72325,0.72325,0.72325,0.72325,23800000.0
2008-08-05 15:04:00,0.72305,0.72337,0.72299,0.72299,79700000.0
2008-08-05 15:05:00,0.72325,0.72325,0.72325,0.72325,15000000.0
2008-08-05 15:06:00,0.72325,0.7233,0.72325,0.72325,19500000.0
2008-08-05 15:07:00,0.72325,0.7234,0.72325,0.7233,115499999.0
2008-08-05 15:08:00,0.7233,0.7233,0.7233,0.7233,27100000.0
2008-08-05 15:09:00,0.7233,0.72335,0.7233,0.7233,39100000.0
2008-08-05 15:10:00,0.7233,0.7233,0.72325,0.7233,50200000.0
2008-08-05 15:11:00,0.7233,0.7233,0.72325,0.72325,12900000.0
2008-08-05 15:12:00,0.72325,0.7233,0.72325,0.7233,63700000.0
2008-08-05 15:13:00,0.7233,0.7233,0.7228,0.7229,110200000.0
2008-08-05 15:14:00,0.723,0.723,0.72285,0.723,49100000.0
2008-08-05 15:15:00,0.7229,0.723,0.7229,0.7229,111500000.0
2008-08-05 15:16:00,0.7231,0.7232,0.7229,0.7229,84500000.0
2008-08-05 15:17:00,0.7229,0.7234,0.72285,0.7229,205100000.0
2008-08-05 15:18:00,0.72295,0.7236,0.72295,0.7234,169700000.0
2008-08-05 15:19:00,0.7234,0.7239,0.72325,0.7239,112600000.0
2008-08-05 15:20:00,0.7238,0.7239,0.7235,0.7238,130800000.0
2008-08-05 15:21:00,0.72375,0.72375,0.72345,0.7235,65900000.0
2008-08-05 15:22:00,0.72345,0.7236,0.72345,0.72355,45800000.0
2008-08-05 15:23:00,0.72355,0.7236,0.72355,0.72355,16300000.0
2008-08-05 15:24:00,0.72355,0.7236,0.72355,0.72355,56700000.0
2008-08-05 15:25:00,0.7236,0.7239,0.7236,0.7239,9100000.0
2008-08-05 15:26:00,0.724,0.7241,0.724,0.7241,193200000.0
2008-08-05 15:27:00,0.7242,0.7243,0.7241,0.7243,58600000.0
2008-08-05 15:28:00,0.7243,0.7243,0.72385,0.7242,100300000.0
2008-08-05 15:29:00,0.7242,0.7242,0.7242,0.7242,13000000.0
2008-08-05 15:30:00,0.7242,0.72425,0.7242,0.7242,70900000.0
2008-08-05 15:31:00,0.7242,0.7243,0.7242,0.7243,74500000.0
2008-08-05 15:32:00,0.7243,0.7243,0.7237,0.724,62100000.0
2008-08-05 15:33:00,0.72395,0.7241,0.72375,0.7239,84900000.0
2008-08-05 15:34:00,0.7239,0.724,0.7236,0.7239,90400000.0
2008-08-05 15:35:00,0.724,0.724,0.7237,0.7237,121800000.0
2008-08-05 15:36:00,0.72375,0.7238,0.72375,0.7238,10800000.0
2008-08-05 15:37:00,0.7238,0.7239,0.7237,0.7238,40900000.0
2008-08-05 15:38:00,0.72385,0.7244,0.72375,0.72395,82500000.0
2008-08-05 15:39:00,0.72395,0.724,0.72385,0.72395,52000000.0
2008-08-05 15:40:00,0.72395,0.72395,0.7238,0.7238,143900000.0
2008-08-05 15:41:00,0.7238,0.724,0.7238,0.724,25200000.0
2008-08-05 15:42:00,0.72385,0.724,0.72385,0.724,23300000.0
2008-08-05 15:43:00,0.724,0.724,0.72395,0.724,13400000.0
2008-08-05 15:44:00,0.72347,0.72391,0.72332,0.72357,68900000.0
2008-08-05 15:45:00,0.7241,0.7242,0.72395,0.7241,166300000.0
2008-08-05 15:46:00,0.7241,0.7243,0.7241,0.7241,27500000.0
2008-08-05 15:47:00,0.7241,0.7241,0.72405,0.7241,77000000.0
2008-08-05 15:48:00,0.7241,0.7241,0.7241,0.7241,1000000.0
2008-08-05 15:49:00,0.7241,0.7241,0.7241,0.7241,3000000.0
2008-08-05 15:50:00,0.7241,0.7244,0.7241,0.7244,31500000.0
2008-08-05 15:51:00,0.7244,0.7246,0.72405,0.72405,90100000.0
2008-08-05 15:52:00,0.72405,0.7244,0.724,0.7244,104100000.0
2008-08-05 15:53:00,0.7244,0.7244,0.7244,0.7244,8400000.0
2008-08-05 15:54:00,0.72435,0.7245,0.72435,0.72435,23700000.0
2008-08-05 15:55:00,0.72435,0.7246,0.72435,0.7245,34200000.0
2008-08-05 15:56:00,0.7245,0.7246,0.72435,0.7245,83400000.0
2008-08-05 15:57:00,0.7245,0.7246,0.72415,0.7246,60700000.0
2008-08-05 15:58:00,0.7246,0.725,0.7246,0.7249,79100000.0
2008-08-05 15:59:00,0.7249,0.7252,0.72465,0.7248,188400000.0
2008-08-05 16:00:00,0.7248,0.72545,0.7248,0.7249,121100000.0
2008-08-05 16:01:00,0.725,0.7252,0.7248,0.7252,208100000.0
2008-08-05 16:02:00,0.7252,0.7255,0.72505,0.72515,155200000.0
2008-08-05 16:03:00,0.7252,0.7255,0.7252,0.7254,70900000.0
2008-08-05 16:04:00,0.7253,0.7253,0.7252,0.7253,118500000.0
2008-08-05 16:05:00,0.7253,0.7256,0.7252,0.7256,265500000.0
2008-08-05 16:06:00,0.7256,0.7258,0.7255,0.72555,221400000.0
2008-08-05 16:07:00,0.72555,0.72565,0.7254,0.7255,145200000.0
2008-08-05 16:08:00,0.7255,0.7255,0.7254,0.7255,112700000.0
2008-08-05 16:09:00,0.7255,0.7257,0.7255,0.7257,106799999.0
2008-08-05 16:10:00,0.72575,0.7258,0.72565,0.7257,105600000.0
2008-08-05 16:11:00,0.7257,0.7258,0.7257,0.7258,21100000.0
2008-08-05 16:12:00,0.7258,0.7262,0.72575,0.7262,226100001.0
2008-08-05 16:13:00,0.7261,0.7262,0.72575,0.72585,88200000.0
2008-08-05 16:14:00,0.72585,0.72585,0.7255,0.7256,208700000.0
2008-08-05 16:15:00,0.72565,0.7258,0.72565,0.7257,37300000.0
2008-08-05 16:16:00,0.7257,0.72575,0.72565,0.7257,143399999.0
2008-08-05 16:17:00,0.72565,0.7259,0.72565,0.7258,143200002.0
2008-08-05 16:18:00,0.7258,0.7258,0.72575,0.72575,143700000.0
2008-08-05 16:19:00,0.72575,0.726,0.72575,0.726,45500000.0
2008-08-05 16:20:00,0.726,0.726,0.72575,0.72575,4400000.0
2008-08-05 16:21:00,0.7257,0.7261,0.7257,0.726,130800000.0
2008-08-05 16:22:00,0.726,0.72605,0.72585,0.72595,116800000.0
2008-08-05 16:23:00,0.72595,0.7261,0.72575,0.72585,242600000.0
2008-08-05 16:24:00,0.72585,0.7263,0.72575,0.7262,212500000.0
2008-08-05 16:25:00,0.7263,0.7264,0.7261,0.7261,288200000.0
2008-08-05 16:26:00,0.7261,0.7262,0.72595,0.726,139600000.0
2008-08-05 16:27:00,0.72605,0.7262,0.726,0.726,51500000.0
2008-08-05 16:28:00,0.7262,0.7262,0.726,0.7262,22400000.0
2008-08-05 16:29:00,0.7262,0.7262,0.726,0.7262,71400000.0
2008-08-05 16:30:00,0.7262,0.7264,0.72615,0.7264,107900000.0
2008-08-05 16:31:00,0.7264,0.7266,0.72635,0.7264,89600000.0
2008-08-05 16:32:00,0.72635,0.7267,0.72635,0.7264,54000000.0
2008-08-05 16:33:00,0.7264,0.7266,0.7264,0.7265,107800000.0
2008-08-05 16:34:00,0.7265,0.727,0.7265,0.727,263900000.0
2008-08-05 16:35:00,0.72695,0.7271,0.72685,0.72705,191900001.0
2008-08-05 16:36:00,0.7271,0.7271,0.72675,0.72675,47200000.0
2008-08-05 16:37:00,0.72675,0.72675,0.7265,0.72665,100900000.0
2008-08-05 16:38:00,0.7266,0.72665,0.7265,0.7266,63900000.0
2008-08-05 16:39:00,0.7266,0.72665,0.7266,0.7266,34800000.0
2008-08-05 16:40:00,0.7266,0.7266,0.7265,0.72655,75600000.0
2008-08-05 16:41:00,0.7266,0.7266,0.72645,0.7265,32300000.0
2008-08-05 16:42:00,0.72645,0.7265,0.72645,0.7265,31300000.0
2008-08-05 16:43:00,0.72645,0.7265,0.72645,0.7265,34800000.0
2008-08-05 16:44:00,0.7265,0.7265,0.72585,0.72605,132700000.0
2008-08-05 16:45:00,0.72605,0.72605,0.72565,0.72575,172900000.0
2008-08-05 16:46:00,0.7258,0.7259,0.72575,0.7259,75000000.0
2008-08-05 16:47:00,0.7259,0.7259,0.7258,0.7258,67400000.0
2008-08-05 16:48:00,0.7258,0.7258,0.7257,0.72575,38400000.0
2008-08-05 16:49:00,0.72575,0.7258,0.72575,0.7258,35400000.0
2008-08-05 16:50:00,0.7258,0.7258,0.7255,0.7255,50200000.0
2008-08-05 16:51:00,0.7256,0.72565,0.7255,0.72565,69400000.0
2008-08-05 16:52:00,0.7256,0.7261,0.7256,0.7258,212300000.0
2008-08-05 16:53:00,0.7258,0.7261,0.7258,0.7261,114700000.0
2008-08-05 16:54:00,0.7261,0.7266,0.7261,0.72625,111700000.0
2008-08-05 16:55:00,0.72625,0.72625,0.7261,0.7261,173200000.0
2008-08-05 16:56:00,0.7261,0.72625,0.726,0.72605,183200000.0
2008-08-05 16:57:00,0.7261,0.7261,0.72605,0.7261,117600000.0
2008-08-05 16:58:00,0.7261,0.7261,0.72565,0.7259,115700000.0
2008-08-05 16:59:00,0.7259,0.7259,0.7256,0.7257,320200000.0
2008-08-05 17:00:00,0.7256,0.72585,0.7256,0.7258,74000000.0
2008-08-05 17:01:00,0.7258,0.7258,0.7257,0.7257,98700000.0
2008-08-05 17:02:00,0.7257,0.7258,0.72565,0.72565,51400000.0
2008-08-05 17:03:00,0.7257,0.72575,0.7252,0.7253,204800000.0
2008-08-05 17:04:00,0.7253,0.7256,0.7252,0.7254,194600000.0
2008-08-05 17:05:00,0.7254,0.7254,0.7253,0.7254,169500000.0
2008-08-05 17:06:00,0.7254,0.7255,0.7254,0.7254,89100000.0
2008-08-05 17:07:00,0.7254,0.72555,0.7254,0.72545,85200000.0
2008-08-05 17:08:00,0.72545,0.72555,0.72545,0.7255,55200000.0
2008-08-05 17:09:00,0.72545,0.7255,0.72525,0.72525,97100000.0
2008-08-05 17:10:00,0.72525,0.7253,0.725,0.7253,137200000.0
2008-08-05 17:11:00,0.72525,0.7253,0.7252,0.7252,107200000.0
2008-08-05 17:12:00,0.7252,0.7252,0.7251,0.7251,66500000.0
2008-08-05 17:13:00,0.7252,0.7252,0.7249,0.7249,56700000.0
2008-08-05 17:14:00,0.725,0.72525,0.72475,0.72475,84500000.0
2008-08-05 17:15:00,0.72475,0.7253,0.7247,0.7251,152600000.0
2008-08-05 17:16:00,0.72505,0.7251,0.72485,0.7249,88800000.0
2008-08-05 17:17:00,0.72495,0.7254,0.72495,0.7253,64100000.0
2008-08-05 17:18:00,0.7253,0.7254,0.725,0.7251,235100000.0
2008-08-05 17:19:00,0.7251,0.7251,0.725,0.7251,51300000.0
2008-08-05 17:20:00,0.7251,0.7252,0.725,0.7252,88700000.0
2008-08-05 17:21:00,0.7252,0.7252,0.725,0.725,75600000.0
2008-08-05 17:22:00,0.725,0.72505,0.72455,0.7246,140700000.0
2008-08-05 17:23:00,0.7246,0.72465,0.72435,0.7244,94500000.0
2008-08-05 17:24:00,0.7245,0.7246,0.7242,0.72455,171600000.0
2008-08-05 17:25:00,0.72455,0.7248,0.7245,0.7247,80500000.0
2008-08-05 17:26:00,0.72475,0.72505,0.72475,0.725,108900000.0
2008-08-05 17:27:00,0.725,0.725,0.7247,0.7247,111900000.0
2008-08-05 17:28:00,0.7247,0.7248,0.7247,0.7248,13900000.0
2008-08-05 17:29:00,0.7248,0.7248,0.7247,0.7247,16200000.0
2008-08-05 17:30:00,0.7247,0.72475,0.7242,0.7243,135599999.0
2008-08-05 17:31:00,0.7243,0.72435,0.7242,0.72425,40800000.0
2008-08-05 17:32:00,0.7242,0.7243,0.7242,0.7243,141199999.0
2008-08-05 17:33:00,0.72435,0.7248,0.7243,0.7248,176200000.0
2008-08-05 17:34:00,0.7248,0.7248,0.7246,0.7246,351400000.0
2008-08-05 17:35:00,0.7246,0.72485,0.72455,0.7248,64200000.0
2008-08-05 17:36:00,0.7248,0.7248,0.72475,0.72475,15100000.0
2008-08-05 17:37:00,0.7248,0.7249,0.7248,0.7249,40100000.0
2008-08-05 17:38:00,0.7249,0.72495,0.72475,0.7249,255900000.0
2008-08-05 17:39:00,0.72485,0.725,0.72475,0.72495,214800000.0
2008-08-05 17:40:00,0.7249,0.7249,0.7248,0.7248,75100000.0
2008-08-05 17:41:00,0.72485,0.7249,0.72475,0.7248,52100000.0
2008-08-05 17:42:00,0.7248,0.7248,0.7246,0.72465,45000000.0
2008-08-05 17:43:00,0.72465,0.7249,0.72465,0.7249,58000000.0
2008-08-05 17:44:00,0.7249,0.7249,0.7246,0.72465,77300000.0
2008-08-05 17:45:00,0.7247,0.72485,0.7246,0.72485,91600001.0
2008-08-05 17:46:00,0.72485,0.7251,0.72485,0.7249,23100000.0
2008-08-05 17:47:00,0.7249,0.7251,0.7248,0.7248,88000000.0
2008-08-05 17:48:00,0.7248,0.7248,0.7247,0.72475,217799999.0
2008-08-05 17:49:00,0.7248,0.725,0.72475,0.725,129700002.0
2008-08-05 17:50:00,0.725,0.72535,0.725,0.72515,49800000.0
2008-08-05 17:51:00,0.72515,0.72515,0.7251,0.72515,13500000.0
2008-08-05 17:52:00,0.72515,0.7252,0.72515,0.7252,78300000.0
2008-08-05 17:53:00,0.7252,0.72535,0.7251,0.72535,248700000.0
2008-08-05 17:54:00,0.7252,0.7254,0.72515,0.72515,192900000.0
2008-08-05 17:55:00,0.72515,0.7252,0.7251,0.7252,47800000.0
2008-08-05 17:56:00,0.7252,0.7253,0.7252,0.7253,13600000.0
2008-08-05 17:57:00,0.7253,0.7255,0.72525,0.7253,67400000.0
2008-08-05 17:58:00,0.7254,0.7256,0.72525,0.72535,119500000.0
2008-08-05 17:59:00,0.72535,0.7256,0.7253,0.72555,60200000.0
2008-08-05 18:00:00,0.72555,0.72555,0.7251,0.7252,47200000.0
2008-08-05 18:01:00,0.7252,0.7253,0.72515,0.72525,32600000.0
2008-08-05 18:02:00,0.72525,0.7253,0.72525,0.7253,5000000.0
2008-08-05 18:03:00,0.7253,0.72545,0.72525,0.72545,16000000.0
2008-08-05 18:04:00,0.72545,0.72545,0.72545,0.72545,1000000.0
2008-08-05 18:05:00,0.7253,0.72535,0.7253,0.72535,10800000.0
2008-08-05 18:06:00,0.72535,0.7254,0.72535,0.7254,7200000.0
2008-08-05 18:07:00,0.7254,0.7255,0.7253,0.7255,16000000.0
2008-08-05 18:08:00,0.7254,0.7254,0.7254,0.7254,1000000.0
2008-08-05 18:09:00,0.72538,0.72553,0.72513,0.72528,84800000.0
2008-08-05 18:10:00,0.7254,0.72545,0.7254,0.7254,19400000.0
2008-08-05 18:11:00,0.72545,0.72545,0.72545,0.72545,17000000.0
2008-08-05 18:12:00,0.72545,0.72545,0.72535,0.7254,4200000.0
2008-08-05 18:13:00,0.7254,0.7254,0.7254,0.7254,1000000.0
2008-08-05 18:14:00,0.7254,0.7254,0.7253,0.72535,7000000.0
2008-08-05 18:15:00,0.72535,0.72535,0.7253,0.72535,22000000.0
2008-08-05 18:16:00,0.7254,0.72565,0.72535,0.72535,93400001.0
2008-08-05 18:17:00,0.72535,0.7255,0.7253,0.7253,109400000.0
2008-08-05 18:18:00,0.7253,0.7254,0.72525,0.7254,11800000.0
2008-08-05 18:19:00,0.7254,0.7254,0.7253,0.7254,23600000.0
2008-08-05 18:20:00,0.72545,0.7255,0.7254,0.7255,8400000.0
2008-08-05 18:21:00,0.72555,0.7257,0.72555,0.7257,16000000.0
2008-08-05 18:22:00,0.72585,0.72585,0.7257,0.7257,8100000.0
2008-08-05 18:23:00,0.72585,0.72585,0.72585,0.72585,2000000.0
2008-08-05 18:24:00,0.7256,0.7258,0.7256,0.7258,6700000.0
2008-08-05 18:25:00,0.7258,0.7258,0.72575,0.72575,5000000.0
2008-08-05 18:26:00,0.72575,0.72575,0.72575,0.72575,5000000.0
2008-08-05 18:27:00,0.7258,0.7258,0.7256,0.7256,7700000.0
2008-08-05 18:28:00,0.7257,0.7258,0.7257,0.7257,4000000.0
2008-08-05 18:29:00,0.72519,0.72575,0.72509,0.72519,144599999.0
2008-08-05 18:30:00,0.7257,0.7257,0.72525,0.7254,46100000.0
2008-08-05 18:31:00,0.7254,0.7255,0.7253,0.7254,36200000.0
2008-08-05 18:32:00,0.72523,0.72548,0.7249,0.72498,66300000.0
2008-08-05 18:33:00,0.7254,0.72545,0.7253,0.7253,44800000.0
2008-08-05 18:34:00,0.7253,0.72535,0.7252,0.7252,17200000.0
2008-08-05 18:35:00,0.7252,0.72525,0.7252,0.72525,6000000.0
2008-08-05 18:36:00,0.7253,0.7253,0.7253,0.7253,5000000.0
2008-08-05 18:37:00,0.7253,0.7253,0.7251,0.7253,22400000.0
2008-08-05 18:38:00,0.7253,0.7253,0.7253,0.7253,1000000.0
2008-08-05 18:39:00,0.72493,0.72537,0.72493,0.72501,214200000.0
2008-08-05 18:40:00,0.72525,0.7253,0.7251,0.7251,16000000.0
2008-08-05 18:41:00,0.7251,0.7251,0.725,0.725,26300000.0
2008-08-05 18:42:00,0.725,0.7251,0.72495,0.72505,18600000.0
2008-08-05 18:43:00,0.72505,0.72515,0.725,0.72515,26400000.0
2008-08-05 18:44:00,0.7252,0.72525,0.7251,0.72525,23800000.0
2008-08-05 18:45:00,0.72525,0.7254,0.72505,0.72515,90000000.0
2008-08-05 18:46:00,0.72515,0.72525,0.7251,0.7252,58500000.0
2008-08-05 18:47:00,0.72515,0.7252,0.7251,0.7251,28700000.0
2008-08-05 18:48:00,0.7251,0.72515,0.725,0.725,23800000.0
2008-08-05 18:49:00,0.725,0.725,0.72475,0.72475,23000000.0
2008-08-05 18:50:00,0.7247,0.72475,0.7247,0.72475,38500000.0
2008-08-05 18:51:00,0.72475,0.725,0.72475,0.72475,11200000.0
2008-08-05 18:52:00,0.7248,0.7248,0.7247,0.7248,17300000.0
2008-08-05 18:53:00,0.7248,0.7248,0.7248,0.7248,2000000.0
2008-08-05 18:54:00,0.72462,0.72483,0.72433,0.72483,133500000.0
2008-08-05 18:55:00,0.7248,0.72485,0.7248,0.72485,4000000.0
2008-08-05 18:56:00,0.72485,0.7249,0.72485,0.7249,15000000.0
2008-08-05 18:57:00,0.72495,0.72495,0.7249,0.7249,4000000.0
2008-08-05 18:58:00,0.7249,0.7249,0.72475,0.72475,2200000.0
2008-08-05 18:59:00,0.7248,0.7248,0.72475,0.72475,4000000.0
2008-08-05 19:00:00,0.72475,0.72475,0.72475,0.72475,7000000.0
2008-08-05 19:01:00,0.7248,0.72481,0.72453,0.72458,174000000.0
2008-08-05 19:02:00,0.72475,0.72475,0.72475,0.72475,3000000.0
2008-08-05 19:03:00,0.72475,0.72475,0.7247,0.7247,2000000.0
2008-08-05 19:04:00,0.7247,0.7247,0.7245,0.7245,10000000.0
2008-08-05 19:05:00,0.7245,0.7246,0.7245,0.72455,17300000.0
2008-08-05 19:06:00,0.7245,0.7246,0.72445,0.7245,24500000.0
2008-08-05 19:07:00,0.7246,0.7249,0.7246,0.7249,129900000.0
2008-08-05 19:08:00,0.7249,0.7249,0.72485,0.7249,64200000.0
2008-08-05 19:09:00,0.725,0.72505,0.72495,0.72505,23900000.0
2008-08-05 19:10:00,0.725,0.7251,0.725,0.725,91600000.0
2008-08-05 19:11:00,0.7251,0.7251,0.7251,0.7251,40500000.0
2008-08-05 19:12:00,0.7251,0.7251,0.7251,0.7251,8300000.0
2008-08-05 19:13:00,0.7251,0.7251,0.725,0.725,42500000.0
2008-08-05 19:14:00,0.725,0.72505,0.72495,0.72495,35800000.0
2008-08-05 19:15:00,0.725,0.725,0.72495,0.72495,33800000.0
2008-08-05 19:16:00,0.72495,0.7251,0.72495,0.725,62700000.0
2008-08-05 19:17:00,0.7251,0.7251,0.7249,0.725,66600000.0
2008-08-05 19:18:00,0.72495,0.725,0.7249,0.7249,191700000.0
2008-08-05 19:19:00,0.7246,0.72486,0.72437,0.72455,164500000.0
2008-08-05 19:20:00,0.7249,0.7249,0.7249,0.7249,27200000.0
2008-08-05 19:21:00,0.725,0.725,0.72465,0.72465,36600000.0
2008-08-05 19:22:00,0.72465,0.72465,0.72455,0.7246,70500000.0
2008-08-05 19:23:00,0.7247,0.7248,0.72465,0.7248,39200000.0
2008-08-05 19:24:00,0.7248,0.7249,0.72475,0.72475,28000000.0
2008-08-05 19:25:00,0.72475,0.7249,0.72475,0.7249,39500000.0
2008-08-05 19:26:00,0.72485,0.72485,0.72485,0.72485,5600000.0
2008-08-05 19:27:00,0.7251,0.7251,0.72485,0.725,35700000.0
2008-08-05 19:28:00,0.7249,0.725,0.72485,0.725,80100000.0
2008-08-05 19:29:00,0.725,0.725,0.725,0.725,32500000.0
2008-08-05 19:30:00,0.725,0.7251,0.72485,0.72485,76400000.0
2008-08-05 19:31:00,0.72485,0.7249,0.72485,0.72485,53200000.0
2008-08-05 19:32:00,0.72485,0.72485,0.72485,0.72485,11800000.0
2008-08-05 19:33:00,0.72485,0.7249,0.72485,0.72485,20000000.0
2008-08-05 19:34:00,0.7249,0.7249,0.72485,0.72485,13300000.0
2008-08-05 19:35:00,0.7249,0.7249,0.72485,0.7249,144400000.0
2008-08-05 19:36:00,0.72485,0.7249,0.72485,0.7249,86700000.0
2008-08-05 19:37:00,0.725,0.725,0.7247,0.7248,91800000.0
2008-08-05 19:38:00,0.72475,0.72475,0.72475,0.72475,22400000.0
2008-08-05 19:39:00,0.72475,0.7248,0.7247,0.72475,42600000.0
2008-08-05 19:40:00,0.7248,0.7248,0.72465,0.7247,57000000.0
2008-08-05 19:41:00,0.7248,0.7248,0.72455,0.7247,25900000.0
2008-08-05 19:42:00,0.72423,0.72467,0.72422,0.72434,16400000.0
2008-08-05 19:43:00,0.7248,0.7248,0.72475,0.7248,17400000.0
2008-08-05 19:44:00,0.7248,0.7248,0.72435,0.72435,54500000.0
2008-08-05 19:45:00,0.72435,0.7245,0.72435,0.72445,47100000.0
2008-08-05 19:46:00,0.72445,0.72445,0.72445,0.72445,1000000.0
2008-08-05 19:47:00,0.72445,0.7246,0.72445,0.7245,62900000.0
2008-08-05 19:48:00,0.7245,0.7245,0.7245,0.7245,69800000.0
2008-08-05 19:49:00,0.7247,0.7247,0.7245,0.72465,29700000.0
2008-08-05 19:50:00,0.7247,0.7248,0.7246,0.7248,21800000.0
2008-08-05 19:51:00,0.7248,0.7248,0.7245,0.7246,59200000.0
2008-08-05 19:52:00,0.72455,0.7246,0.7245,0.7245,49500000.0
2008-08-05 19:53:00,0.7245,0.7248,0.7245,0.7248,53300000.0
2008-08-05 19:54:00,0.7248,0.7249,0.7247,0.7247,38500000.0
2008-08-05 19:55:00,0.7248,0.7248,0.72475,0.72475,7800000.0
2008-08-05 19:56:00,0.72475,0.72485,0.72475,0.72485,14200000.0
2008-08-05 19:57:00,0.725,0.725,0.7246,0.7246,104800000.0
2008-08-05 19:58:00,0.72455,0.7248,0.72455,0.7247,67800000.0
2008-08-05 19:59:00,0.7247,0.7248,0.72465,0.72465,51800000.0
2008-08-05 20:00:00,0.7247,0.7247,0.72465,0.72465,7600000.0
2008-08-05 20:01:00,0.7251,0.7251,0.7246,0.7248,44400000.0
2008-08-05 20:02:00,0.7247,0.72495,0.72465,0.72475,121400000.0
2008-08-05 20:03:00,0.7249,0.7249,0.7246,0.72475,42200000.0
2008-08-05 20:04:00,0.72475,0.72475,0.7246,0.7246,12200000.0
2008-08-05 20:05:00,0.7246,0.72475,0.7246,0.72465,15300000.0
2008-08-05 20:06:00,0.72465,0.7247,0.72465,0.72465,27000000.0
2008-08-05 20:07:00,0.72465,0.7251,0.7245,0.72485,68200000.0
2008-08-05 20:08:00,0.72485,0.7251,0.72485,0.72485,12200000.0
2008-08-05 20:09:00,0.72485,0.72495,0.72485,0.72485,8800000.0
2008-08-05 20:10:00,0.72485,0.72485,0.72445,0.7247,19600000.0
2008-08-05 20:11:00,0.7247,0.7247,0.72435,0.7245,20700000.0
2008-08-05 20:12:00,0.7245,0.7245,0.72445,0.72445,21900000.0
2008-08-05 20:13:00,0.72445,0.72465,0.724,0.72435,59000000.0
2008-08-05 20:14:00,0.7246,0.7249,0.72455,0.7249,34300000.0
2008-08-05 20:15:00,0.7249,0.72595,0.7249,0.7257,56200000.0
2008-08-05 20:16:00,0.7257,0.7263,0.72555,0.72555,44900000.0
2008-08-05 20:17:00,0.726,0.726,0.7243,0.7248,97900000.0
2008-08-05 20:18:00,0.7248,0.7248,0.7242,0.7247,32800000.0
2008-08-05 20:19:00,0.7247,0.7251,0.7245,0.72485,83200000.0
2008-08-05 20:20:00,0.72485,0.7253,0.7246,0.7247,95500000.0
2008-08-05 20:21:00,0.7249,0.7253,0.7249,0.7252,115000000.0
2008-08-05 20:22:00,0.72525,0.7253,0.7251,0.7253,35500000.0
2008-08-05 20:23:00,0.7256,0.72605,0.7256,0.7259,68800000.0
2008-08-05 20:24:00,0.7259,0.72605,0.72585,0.72605,87900000.0
2008-08-05 20:25:00,0.7262,0.7263,0.7255,0.72555,78900000.0
2008-08-05 20:26:00,0.7256,0.7258,0.7256,0.7258,21900000.0
2008-08-05 20:27:00,0.7258,0.7258,0.7256,0.7256,8800000.0
2008-08-05 20:28:00,0.7256,0.7256,0.72505,0.7252,57900000.0
2008-08-05 20:29:00,0.7253,0.7253,0.7253,0.7253,5000000.0
2008-08-05 20:30:00,0.7253,0.7253,0.72445,0.72485,73600000.0
2008-08-05 20:31:00,0.7249,0.7254,0.72485,0.7252,76000000.0
2008-08-05 20:32:00,0.7252,0.7252,0.7249,0.72505,44000000.0
2008-08-05 20:33:00,0.72505,0.7251,0.7247,0.7249,62400000.0
2008-08-05 20:34:00,0.7249,0.7249,0.72475,0.7248,42400000.0
2008-08-05 20:35:00,0.725,0.7253,0.72475,0.72505,78900000.0
2008-08-05 20:36:00,0.72505,0.7253,0.72505,0.7252,31800000.0
2008-08-05 20:37:00,0.7253,0.72565,0.7253,0.7255,71800000.0
2008-08-05 20:38:00,0.72545,0.7256,0.72545,0.7255,84500000.0
2008-08-05 20:39:00,0.7257,0.7257,0.7255,0.7257,66900000.0
2008-08-05 20:40:00,0.7258,0.7258,0.7258,0.7258,6000000.0
2008-08-05 20:41:00,0.726,0.726,0.7257,0.7257,14900000.0
2008-08-05 20:42:00,0.7257,0.7257,0.7254,0.7254,62300000.0
2008-08-05 20:43:00,0.7254,0.7255,0.7253,0.7253,68500000.0
2008-08-05 20:44:00,0.7253,0.7253,0.72495,0.72505,33900000.0
2008-08-05 20:45:00,0.72505,0.7251,0.725,0.7251,34000000.0
2008-08-05 20:46:00,0.7251,0.7251,0.72505,0.72505,9700000.0
2008-08-05 20:47:00,0.72515,0.7254,0.7251,0.7253,34500000.0
2008-08-05 20:48:00,0.72525,0.7253,0.72525,0.72525,29400000.0
2008-08-05 20:49:00,0.7254,0.7254,0.7254,0.7254,23000000.0
2008-08-05 20:50:00,0.7254,0.7254,0.72535,0.7254,125300000.0
2008-08-05 20:51:00,0.7256,0.7256,0.7256,0.7256,18000000.0
2008-08-05 20:52:00,0.7256,0.7258,0.7256,0.7256,84900000.0
2008-08-05 20:53:00,0.7258,0.7258,0.7257,0.7257,20400000.0
2008-08-05 20:54:00,0.7257,0.7257,0.72545,0.72545,38500000.0
2008-08-05 20:55:00,0.7255,0.7256,0.72545,0.7256,97100000.0
2008-08-05 20:56:00,0.7256,0.7257,0.72545,0.7256,83700000.0
2008-08-05 20:57:00,0.7256,0.7258,0.72555,0.7257,24100000.0
2008-08-05 20:58:00,0.72555,0.7262,0.72555,0.726,62300000.0
2008-08-05 20:59:00,0.726,0.7262,0.72595,0.726,20900000.0
2008-08-05 21:00:00,0.726,0.726,0.726,0.726,20500000.0
2008-08-05 21:01:00,0.7263,0.7263,0.7263,0.7263,5000000.0
2008-08-05 21:02:00,0.726,0.7263,0.72595,0.7263,15800000.0
2008-08-05 21:03:00,0.7264,0.7264,0.72595,0.726,11700000.0
2008-08-05 21:04:00,0.726,0.72615,0.726,0.7261,13200000.0
2008-08-05 21:05:00,0.7261,0.7261,0.72595,0.72605,10300000.0
2008-08-05 21:06:00,0.72605,0.72605,0.72605,0.72605,5000000.0
2008-08-05 21:07:00,0.726,0.726,0.7258,0.7258,9600000.0
2008-08-05 21:08:00,0.726,0.726,0.72595,0.72595,7300000.0
2008-08-05 21:09:00,0.7263,0.7263,0.72595,0.7263,10000000.0
2008-08-05 21:10:00,0.7263,0.7263,0.726,0.726,12000000.0
2008-08-05 21:11:00,0.726,0.72605,0.726,0.72605,3000000.0
2008-08-05 21:12:00,0.7261,0.7262,0.7261,0.7261,22400000.0
2008-08-05 21:13:00,0.7261,0.72615,0.72605,0.72615,7000000.0
2008-08-05 21:14:00,0.72576,0.72618,0.72574,0.72605,57800000.0
2008-08-05 21:15:00,0.7263,0.7263,0.7263,0.7263,1000000.0
2008-08-05 21:16:00,0.7263,0.7263,0.7261,0.7261,2000000.0
2008-08-05 21:17:00,0.72615,0.7262,0.726,0.7261,61900000.0
2008-08-05 21:18:00,0.7262,0.7262,0.7262,0.7262,4000000.0
2008-08-05 21:19:00,0.7262,0.7262,0.7258,0.7262,8300000.0
2008-08-05 21:20:00,0.7258,0.7258,0.7258,0.7258,3300000.0
2008-08-05 21:21:00,0.7258,0.726,0.72575,0.7259,7000000.0
2008-08-05 21:22:00,0.726,0.726,0.7259,0.7259,13600000.0
2008-08-05 21:23:00,0.7261,0.7261,0.72575,0.72575,20700000.0
2008-08-05 21:24:00,0.7258,0.7259,0.7258,0.7259,12500000.0
2008-08-05 21:25:00,0.72567,0.726,0.72561,0.72561,301300000.0
2008-08-05 21:26:00,0.72563,0.72597,0.7255,0.7255,339199999.0
2008-08-05 21:27:00,0.7259,0.72595,0.72585,0.72595,10200000.0
2008-08-05 21:28:00,0.72595,0.72595,0.72595,0.72595,5000000.0
2008-08-05 21:29:00,0.7262,0.7262,0.7259,0.72595,6000000.0
2008-08-05 21:30:00,0.72585,0.72585,0.72585,0.72585,3000000.0
2008-08-05 21:31:00,0.7261,0.7261,0.7261,0.7261,2000000.0
2008-08-05 21:32:00,0.7261,0.7261,0.7261,0.7261,2000000.0
2008-08-05 21:33:00,0.72585,0.72585,0.7258,0.72585,13400000.0
2008-08-05 21:34:00,0.72577,0.72583,0.72547,0.72558,52300000.0
2008-08-05 21:35:00,0.72585,0.7262,0.72575,0.72575,23900000.0
2008-08-05 21:36:00,0.72552,0.72585,0.72552,0.72557,49200000.0
2008-08-05 21:37:00,0.72553,0.72582,0.72544,0.72582,103100000.0
2008-08-05 21:38:00,0.72575,0.72575,0.72565,0.72575,11500000.0
2008-08-05 21:39:00,0.7259,0.7259,0.7256,0.72565,8000000.0
2008-08-05 21:40:00,0.72565,0.7259,0.72565,0.7259,4000000.0
2008-08-05 21:41:00,0.72565,0.72565,0.72565,0.72565,3000000.0
2008-08-05 21:42:00,0.72526,0.7257,0.72525,0.7257,52300000.0
2008-08-05 21:43:00,0.72565,0.72585,0.72565,0.72585,20300000.0
2008-08-05 21:44:00,0.72575,0.7258,0.72565,0.7258,29700000.0
2008-08-05 21:45:00,0.72585,0.72585,0.7257,0.7257,5300000.0
2008-08-05 21:46:00,0.7257,0.7257,0.7257,0.7257,3700000.0
2008-08-05 21:47:00,0.7259,0.7259,0.7259,0.7259,2000000.0
2008-08-05 21:48:00,0.7259,0.7259,0.7259,0.7259,1000000.0
2008-08-05 21:49:00,0.7257,0.7259,0.7257,0.7259,11100000.0
2008-08-05 21:50:00,0.72569,0.72569,0.72531,0.72531,29800000.0
2008-08-05 21:51:00,0.72541,0.72579,0.72541,0.72579,21000000.0
2008-08-05 21:52:00,0.7259,0.7259,0.7256,0.7256,32400000.0
2008-08-05 21:53:00,0.72565,0.7259,0.72565,0.72565,8700000.0
2008-08-05 21:54:00,0.72523,0.72577,0.72523,0.72546,59600000.0
2008-08-05 21:55:00,0.72565,0.72565,0.7254,0.7254,42500000.0
2008-08-05 21:56:00,0.7254,0.72565,0.7254,0.72565,48100000.0
2008-08-05 21:57:00,0.7257,0.7257,0.7257,0.7257,6000000.0
2008-08-05 21:58:00,0.7257,0.72605,0.7257,0.72595,21900000.0
2008-08-05 21:59:00,0.72595,0.7262,0.72595,0.72595,15700000.0
2008-08-05 22:00:00,0.72595,0.726,0.7258,0.7258,19900000.0
2008-08-05 22:01:00,0.7258,0.7259,0.7258,0.7259,10000000.0
2008-08-05 22:02:00,0.7259,0.7263,0.7258,0.726,62800000.0
2008-08-05 22:03:00,0.72595,0.72605,0.72595,0.726,19300000.0
2008-08-05 22:04:00,0.7261,0.7262,0.7261,0.72615,10700000.0
2008-08-05 22:05:00,0.726,0.7261,0.72585,0.72585,28000000.0
2008-08-05 22:06:00,0.7259,0.72605,0.7259,0.726,32200000.0
2008-08-05 22:07:00,0.726,0.726,0.72595,0.72595,7100000.0
2008-08-05 22:08:00,0.7259,0.7259,0.7259,0.7259,18900000.0
2008-08-05 22:09:00,0.7259,0.7259,0.7259,0.7259,19700000.0
2008-08-05 22:10:00,0.7259,0.72595,0.7259,0.72595,3000000.0
2008-08-05 22:11:00,0.72595,0.72595,0.72595,0.72595,3000000.0
2008-08-05 22:12:00,0.7258,0.7258,0.7258,0.7258,2000000.0
2008-08-05 22:13:00,0.7258,0.7258,0.7256,0.7257,17600000.0
2008-08-05 22:14:00,0.7257,0.72575,0.72565,0.72575,8000000.0
2008-08-05 22:15:00,0.7258,0.7258,0.72565,0.7257,10200000.0
2008-08-05 22:16:00,0.7257,0.7257,0.7256,0.7257,13800000.0
2008-08-05 22:17:00,0.72575,0.7258,0.7257,0.7257,29600000.0
2008-08-05 22:18:00,0.7257,0.7257,0.7256,0.72565,4400000.0
2008-08-05 22:19:00,0.7257,0.72585,0.72565,0.72585,15200000.0
2008-08-05 22:20:00,0.72585,0.7259,0.7257,0.72585,33600000.0
2008-08-05 22:21:00,0.7258,0.72595,0.7258,0.7259,11000000.0
2008-08-05 22:22:00,0.7259,0.7259,0.72585,0.7259,5000000.0
2008-08-05 22:23:00,0.7259,0.7259,0.72585,0.72585,5000000.0
2008-08-05 22:24:00,0.72585,0.72585,0.72585,0.72585,4000000.0
2008-08-05 22:25:00,0.726,0.7261,0.72585,0.7259,17000000.0
2008-08-05 22:26:00,0.7259,0.72605,0.7258,0.72605,16900000.0
2008-08-05 22:27:00,0.72605,0.72605,0.72595,0.726,14600000.0
2008-08-05 22:28:00,0.72605,0.72625,0.72605,0.7262,47000000.0
2008-08-05 22:29:00,0.72625,0.72625,0.72605,0.72615,17600000.0
2008-08-05 22:30:00,0.72615,0.72615,0.72605,0.7261,7000000.0
2008-08-05 22:31:00,0.72615,0.72615,0.72605,0.7261,26800000.0
2008-08-05 22:32:00,0.7261,0.7261,0.72605,0.7261,16600000.0
2008-08-05 22:33:00,0.72615,0.7263,0.72605,0.7261,44500000.0
2008-08-05 22:34:00,0.72615,0.72625,0.7261,0.72615,32700000.0
2008-08-05 22:35:00,0.72591,0.72626,0.72585,0.72592,330400000.0
2008-08-05 22:36:00,0.72615,0.72615,0.7261,0.7261,15500000.0
2008-08-05 22:37:00,0.7261,0.7262,0.7261,0.7262,13500000.0
2008-08-05 22:38:00,0.72615,0.72625,0.7261,0.7262,30500000.0
2008-08-05 22:39:00,0.72615,0.72615,0.7261,0.7261,3000000.0
2008-08-05 22:40:00,0.72605,0.72605,0.72595,0.72595,8000000.0
2008-08-05 22:41:00,0.72595,0.72595,0.7259,0.72595,10700000.0
2008-08-05 22:42:00,0.726,0.7261,0.726,0.7261,4300000.0
2008-08-05 22:43:00,0.7262,0.7264,0.72615,0.72615,41000000.0
2008-08-05 22:44:00,0.7262,0.7264,0.7262,0.72635,20900000.0
2008-08-05 22:45:00,0.72635,0.7264,0.72635,0.7264,10000000.0
2008-08-05 22:46:00,0.7264,0.72645,0.7264,0.72645,10200000.0
2008-08-05 22:47:00,0.72645,0.72645,0.72635,0.7264,25600000.0
2008-08-05 22:48:00,0.72645,0.72645,0.72645,0.72645,4000000.0
2008-08-05 22:49:00,0.72645,0.72645,0.7264,0.72645,7000000.0
2008-08-05 22:50:00,0.72645,0.72645,0.72625,0.72625,21700000.0
2008-08-05 22:51:00,0.7262,0.72655,0.7262,0.72645,70200000.0
2008-08-05 22:52:00,0.72645,0.7269,0.72645,0.72665,82600000.0
2008-08-05 22:53:00,0.72665,0.72675,0.72665,0.72665,39700000.0
2008-08-05 22:54:00,0.72665,0.7267,0.7266,0.72665,28200000.0
2008-08-05 22:55:00,0.72665,0.72665,0.72635,0.72645,66800000.0
2008-08-05 22:56:00,0.72645,0.7265,0.72635,0.72645,46900000.0
2008-08-05 22:57:00,0.72625,0.72657,0.72608,0.72654,105200000.0
2008-08-05 22:58:00,0.72645,0.72645,0.72635,0.72645,27600000.0
2008-08-05 22:59:00,0.7265,0.7266,0.72645,0.7266,27300000.0
2008-08-05 23:00:00,0.7266,0.7268,0.7266,0.72665,15900000.0
2008-08-05 23:01:00,0.7267,0.7267,0.7267,0.7267,2100000.0
2008-08-05 23:02:00,0.7267,0.7267,0.7267,0.7267,14200000.0
2008-08-05 23:03:00,0.7267,0.7268,0.7267,0.7267,13400000.0
2008-08-05 23:04:00,0.7267,0.72675,0.72665,0.7267,10800000.0
2008-08-05 23:05:00,0.72675,0.7268,0.72645,0.72645,20200000.0
2008-08-05 23:06:00,0.7265,0.7265,0.7264,0.72645,46900000.0
2008-08-05 23:07:00,0.72634,0.72647,0.72626,0.72628,51300000.0
2008-08-05 23:08:00,0.72645,0.72645,0.72645,0.72645,6000000.0
2008-08-05 23:09:00,0.7265,0.7267,0.72645,0.7266,61000000.0
2008-08-05 23:10:00,0.72655,0.7267,0.72655,0.7267,25500000.0
2008-08-05 23:11:00,0.7266,0.7266,0.7266,0.7266,6000000.0
2008-08-05 23:12:00,0.72658,0.72675,0.72641,0.72658,69500000.0
2008-08-05 23:13:00,0.7266,0.7267,0.7265,0.7267,74000000.0
2008-08-05 23:14:00,0.72636,0.72677,0.72636,0.72677,39000000.0
2008-08-05 23:15:00,0.72673,0.72675,0.72643,0.72643,65200000.0
2008-08-05 23:16:00,0.72645,0.72682,0.72644,0.72681,33800000.0
2008-08-05 23:17:00,0.7267,0.7267,0.7266,0.72665,21100000.0
2008-08-05 23:18:00,0.7266,0.7267,0.72655,0.7266,45300000.0
2008-08-05 23:19:00,0.7266,0.7266,0.7266,0.7266,5900000.0
2008-08-05 23:20:00,0.7266,0.7266,0.7265,0.72655,21100000.0
2008-08-05 23:21:00,0.72628,0.7266,0.72608,0.72656,80400000.0
2008-08-05 23:22:00,0.72667,0.7267,0.72636,0.72667,42300000.0
2008-08-05 23:23:00,0.72655,0.72655,0.72655,0.72655,5000000.0
2008-08-05 23:24:00,0.72645,0.72655,0.72645,0.7265,50900000.0
2008-08-05 23:25:00,0.72623,0.72658,0.7261,0.72656,38200000.0
2008-08-05 23:26:00,0.7265,0.7265,0.7265,0.7265,11800000.0
2008-08-05 23:27:00,0.72655,0.72655,0.72655,0.72655,1000000.0
2008-08-05 23:28:00,0.72645,0.7266,0.72645,0.7265,82300000.0
2008-08-05 23:29:00,0.7265,0.7266,0.72645,0.7265,90200000.0
2008-08-05 23:30:00,0.7265,0.7265,0.72645,0.72645,37800000.0
2008-08-05 23:31:00,0.72645,0.72655,0.72645,0.72645,43000000.0
2008-08-05 23:32:00,0.72645,0.7265,0.7264,0.7264,41100000.0
2008-08-05 23:33:00,0.7264,0.7264,0.7264,0.7264,49700000.0
2008-08-05 23:34:00,0.7264,0.7264,0.7264,0.7264,44800000.0
2008-08-05 23:35:00,0.7264,0.72645,0.7264,0.72645,18700000.0
2008-08-05 23:36:00,0.72618,0.72657,0.72618,0.72629,133300000.0
2008-08-05 23:37:00,0.72645,0.72645,0.7264,0.72645,48600000.0
2008-08-05 23:38:00,0.72655,0.7266,0.7264,0.7264,47200000.0
2008-08-05 23:39:00,0.7264,0.7266,0.7263,0.7264,167400000.0
2008-08-05 23:40:00,0.7264,0.7264,0.7263,0.7263,47200000.0
2008-08-05 23:41:00,0.7263,0.7264,0.72625,0.72625,83200000.0
2008-08-05 23:42:00,0.72635,0.72635,0.72625,0.7263,36900000.0
2008-08-05 23:43:00,0.72625,0.72625,0.72605,0.72605,140700000.0
2008-08-05 23:44:00,0.72615,0.7262,0.72605,0.7262,65100000.0
2008-08-05 23:45:00,0.72586,0.72629,0.72584,0.7262,43600000.0
2008-08-05 23:46:00,0.7262,0.7262,0.72615,0.72615,51700000.0
2008-08-05 23:47:00,0.72615,0.7262,0.72605,0.72615,125200000.0
2008-08-05 23:48:00,0.72605,0.7262,0.72595,0.72595,140700000.0
2008-08-05 23:49:00,0.72595,0.7261,0.7259,0.72605,235200000.0
2008-08-05 23:50:00,0.72605,0.72605,0.72605,0.72605,23900000.0
2008-08-05 23:51:00,0.72605,0.7263,0.72605,0.72615,175300000.0
2008-08-05 23:52:00,0.72615,0.7262,0.7261,0.7261,54800000.0
2008-08-05 23:53:00,0.72596,0.72627,0.72587,0.72625,14700000.0
2008-08-05 23:54:00,0.72625,0.72632,0.72598,0.72621,67800000.0
2008-08-05 23:55:00,0.72615,0.72615,0.72615,0.72615,7200000.0
2008-08-05 23:56:00,0.72615,0.72615,0.72615,0.72615,24300000.0
2008-08-05 23:57:00,0.72615,0.72615,0.72615,0.72615,7400000.0
2008-08-05 23:58:00,0.7262,0.7262,0.7259,0.726,126600000.0
2008-08-05 23:59:00,0.72595,0.726,0.72575,0.72575,90699999.0
2008-08-06 00:00:00,0.7259,0.7259,0.72565,0.7258,206700001.0
2008-08-06 00:01:00,0.72575,0.72575,0.72575,0.72575,9100000.0
2008-08-06 00:02:00,0.72566,0.72583,0.72547,0.72547,50900000.0
2008-08-06 00:03:00,0.72575,0.7258,0.7256,0.7258,47600000.0
2008-08-06 00:04:00,0.7258,0.7258,0.72555,0.72565,38600000.0
2008-08-06 00:05:00,0.72565,0.72565,0.72545,0.72555,74300000.0
2008-08-06 00:06:00,0.72555,0.72555,0.7253,0.72535,44800000.0
2008-08-06 00:07:00,0.72535,0.7255,0.7251,0.7253,142000000.0
2008-08-06 00:08:00,0.72535,0.7255,0.7253,0.72545,73700000.0
2008-08-06 00:09:00,0.72545,0.72545,0.7254,0.7254,6400000.0
2008-08-06 00:10:00,0.7254,0.7254,0.7251,0.7252,90000000.0
2008-08-06 00:11:00,0.7252,0.7254,0.72515,0.7254,147800000.0
2008-08-06 00:12:00,0.7254,0.7254,0.7254,0.7254,25300000.0
2008-08-06 00:13:00,0.7254,0.7256,0.7254,0.72545,41100000.0
2008-08-06 00:14:00,0.72545,0.7256,0.72525,0.7255,141000000.0
2008-08-06 00:15:00,0.7255,0.7255,0.7255,0.7255,5900000.0
2008-08-06 00:16:00,0.7255,0.7255,0.72535,0.72535,20900000.0
2008-08-06 00:17:00,0.72535,0.7255,0.72535,0.7255,35900000.0
2008-08-06 00:18:00,0.72552,0.72559,0.7253,0.72552,136700000.0
2008-08-06 00:19:00,0.72557,0.72566,0.7255,0.72555,82500000.0
2008-08-06 00:20:00,0.7255,0.7255,0.72525,0.7253,19300000.0
2008-08-06 00:21:00,0.7253,0.7253,0.72525,0.72525,47900000.0
2008-08-06 00:22:00,0.72525,0.7253,0.72525,0.72525,66600000.0
2008-08-06 00:23:00,0.72525,0.7254,0.72525,0.72525,44800000.0
2008-08-06 00:24:00,0.7253,0.7253,0.72515,0.72515,182000000.0
2008-08-06 00:25:00,0.7252,0.7252,0.72515,0.7252,77100000.0
2008-08-06 00:26:00,0.7252,0.7252,0.72505,0.72505,110700000.0
2008-08-06 00:27:00,0.72515,0.7253,0.72515,0.7253,62700001.0
2008-08-06 00:28:00,0.72525,0.7253,0.72525,0.72525,46800000.0
2008-08-06 00:29:00,0.72525,0.7253,0.72525,0.7253,23600000.0
2008-08-06 00:30:00,0.72525,0.7255,0.72525,0.7255,131200001.0
2008-08-06 00:31:00,0.7255,0.7257,0.7255,0.72565,147600000.0
2008-08-06 00:32:00,0.7258,0.7258,0.72565,0.72565,15200000.0
2008-08-06 00:33:00,0.72565,0.7257,0.72565,0.7257,33700000.0
2008-08-06 00:34:00,0.72541,0.72573,0.72533,0.72573,36600000.0
2008-08-06 00:35:00,0.72548,0.72562,0.72535,0.72551,40400000.0
2008-08-06 00:36:00,0.72574,0.72586,0.72542,0.72581,83600000.0
2008-08-06 00:37:00,0.72575,0.72575,0.72575,0.72575,6000000.0
2008-08-06 00:38:00,0.72575,0.72575,0.72565,0.72565,16300000.0
2008-08-06 00:39:00,0.72565,0.7257,0.72565,0.72565,44300000.0
2008-08-06 00:40:00,0.7257,0.7257,0.7257,0.7257,11800000.0
2008-08-06 00:41:00,0.72565,0.7257,0.7256,0.72565,38000000.0
2008-08-06 00:42:00,0.7257,0.7257,0.72565,0.72565,25300000.0
2008-08-06 00:43:00,0.7257,0.7257,0.72565,0.72565,20000000.0
2008-08-06 00:44:00,0.7257,0.7257,0.72565,0.72565,20000000.0
2008-08-06 00:45:00,0.72565,0.7257,0.7255,0.7257,300200000.0
2008-08-06 00:46:00,0.72565,0.7257,0.72565,0.7257,12100000.0
2008-08-06 00:47:00,0.72565,0.7257,0.72565,0.7257,12100000.0
2008-08-06 00:48:00,0.72565,0.7257,0.72565,0.7257,12100000.0
2008-08-06 00:49:00,0.72565,0.7257,0.7256,0.7256,44400000.0
2008-08-06 00:50:00,0.7256,0.72565,0.7256,0.72565,51000000.0
2008-08-06 00:51:00,0.7256,0.72565,0.7256,0.72565,8200000.0
2008-08-06 00:52:00,0.7256,0.72565,0.7256,0.72565,6200000.0
2008-08-06 00:53:00,0.7256,0.7257,0.7256,0.7257,32600000.0
2008-08-06 00:54:00,0.72565,0.7258,0.72565,0.72575,159800000.0
2008-08-06 00:55:00,0.72575,0.7258,0.72565,0.72575,215900000.0
2008-08-06 00:56:00,0.72575,0.7259,0.72575,0.7258,104699999.0
2008-08-06 00:57:00,0.7258,0.72585,0.7258,0.7258,17200000.0
2008-08-06 00:58:00,0.72585,0.7259,0.72585,0.7259,34000000.0
2008-08-06 00:59:00,0.7259,0.7259,0.7258,0.7258,28300000.0
2008-08-06 01:00:00,0.7258,0.726,0.7258,0.7259,181900000.0
2008-08-06 01:01:00,0.7259,0.726,0.7259,0.7259,64900000.0
2008-08-06 01:02:00,0.7259,0.726,0.7259,0.7259,62900000.0
2008-08-06 01:03:00,0.7259,0.7259,0.7259,0.7259,41900000.0
2008-08-06 01:04:00,0.7259,0.7259,0.7259,0.7259,89900000.0
2008-08-06 01:05:00,0.7259,0.7259,0.7259,0.7259,54900000.0
2008-08-06 01:06:00,0.7259,0.7259,0.7258,0.7258,55500000.0
2008-08-06 01:07:00,0.7259,0.7259,0.7259,0.7259,15400000.0
2008-08-06 01:08:00,0.7259,0.7259,0.7259,0.7259,1000000.0
2008-08-06 01:09:00,0.7259,0.7259,0.7259,0.7259,6200000.0
2008-08-06 01:10:00,0.7259,0.7262,0.7259,0.7262,77400000.0
2008-08-06 01:11:00,0.7262,0.7263,0.726,0.726,110500000.0
2008-08-06 01:12:00,0.726,0.726,0.7259,0.7259,67400000.0
2008-08-06 01:13:00,0.726,0.726,0.7259,0.7259,48800000.0
2008-08-06 01:14:00,0.72595,0.72595,0.7259,0.7259,4200000.0
2008-08-06 01:15:00,0.72608,0.72608,0.72579,0.7259,25300000.0
2008-08-06 01:16:00,0.72596,0.72612,0.72567,0.72571,195399998.0
2008-08-06 01:17:00,0.72595,0.72595,0.72585,0.72585,15800000.0
2008-08-06 01:18:00,0.7259,0.7259,0.7259,0.7259,6400000.0
2008-08-06 01:19:00,0.7259,0.7259,0.72585,0.7259,73100001.0
2008-08-06 01:20:00,0.72565,0.72606,0.72559,0.72582,63600000.0
2008-08-06 01:21:00,0.72585,0.72585,0.72585,0.72585,16700001.0
2008-08-06 01:22:00,0.7256,0.7259,0.72546,0.7259,99100000.0
2008-08-06 01:23:00,0.7259,0.7259,0.7258,0.72585,55300001.0
2008-08-06 01:24:00,0.72585,0.7259,0.7258,0.7258,71000000.0
2008-08-06 01:25:00,0.7258,0.7259,0.7258,0.72585,36000000.0
2008-08-06 01:26:00,0.7259,0.7259,0.7259,0.7259,32300000.0
2008-08-06 01:27:00,0.7256,0.72601,0.72558,0.72558,89600000.0
2008-08-06 01:28:00,0.7259,0.7259,0.7259,0.7259,11600000.0
2008-08-06 01:29:00,0.7259,0.7259,0.7259,0.7259,3500000.0
2008-08-06 01:30:00,0.72567,0.72611,0.72562,0.72599,51800000.0
2008-08-06 01:31:00,0.7259,0.7259,0.72585,0.7259,49600000.0
2008-08-06 01:32:00,0.7259,0.7259,0.7259,0.7259,6400000.0
2008-08-06 01:33:00,0.7259,0.72595,0.7259,0.72595,77400000.0
2008-08-06 01:34:00,0.72595,0.7263,0.72595,0.7262,65800000.0
2008-08-06 01:35:00,0.7262,0.72625,0.7261,0.7262,23400000.0
2008-08-06 01:36:00,0.7262,0.72625,0.7261,0.7261,88900000.0
2008-08-06 01:37:00,0.7262,0.7262,0.7261,0.72615,42000000.0
2008-08-06 01:38:00,0.72596,0.72625,0.72587,0.72625,64100000.0
2008-08-06 01:39:00,0.72632,0.72632,0.72619,0.72632,135200000.0
2008-08-06 01:40:00,0.72615,0.72615,0.72605,0.72615,148600000.0
2008-08-06 01:41:00,0.72607,0.72623,0.72594,0.72616,53900000.0
2008-08-06 01:42:00,0.72616,0.72626,0.7259,0.72619,55800000.0
2008-08-06 01:43:00,0.72629,0.72629,0.72589,0.72599,82600000.0
2008-08-06 01:44:00,0.72603,0.72628,0.72603,0.72622,32000000.0
2008-08-06 01:45:00,0.72615,0.72615,0.72615,0.72615,9100000.0
2008-08-06 01:46:00,0.72615,0.72615,0.72615,0.72615,20700000.0
2008-08-06 01:47:00,0.72615,0.7262,0.72615,0.7262,23500000.0
2008-08-06 01:48:00,0.7262,0.7262,0.7261,0.7261,301400000.0
2008-08-06 01:49:00,0.7261,0.7261,0.7258,0.7259,311100000.0
2008-08-06 01:50:00,0.7259,0.72605,0.7259,0.72595,159800000.0
2008-08-06 01:51:00,0.72595,0.726,0.72595,0.726,19900000.0
2008-08-06 01:52:00,0.726,0.726,0.726,0.726,4100000.0
2008-08-06 01:53:00,0.726,0.7261,0.726,0.7261,38500000.0
2008-08-06 01:54:00,0.7261,0.72615,0.72605,0.72615,43000000.0
2008-08-06 01:55:00,0.7261,0.7262,0.7261,0.7261,60300000.0
2008-08-06 01:56:00,0.7261,0.7261,0.72605,0.72605,15600000.0
2008-08-06 01:57:00,0.72581,0.72636,0.72565,0.72632,30600000.0
2008-08-06 01:58:00,0.72605,0.7261,0.726,0.7261,116300000.0
2008-08-06 01:59:00,0.726,0.7261,0.72595,0.7261,142400000.0
2008-08-06 02:00:00,0.7261,0.7261,0.726,0.726,69300000.0
2008-08-06 02:01:00,0.726,0.72605,0.726,0.726,77000000.0
2008-08-06 02:02:00,0.72579,0.72616,0.72553,0.7261,159200000.0
2008-08-06 02:03:00,0.726,0.726,0.726,0.726,47899999.0
2008-08-06 02:04:00,0.726,0.726,0.7259,0.726,122300000.0
2008-08-06 02:05:00,0.7259,0.7259,0.7259,0.7259,10700000.0
2008-08-06 02:06:00,0.7259,0.7261,0.7259,0.7261,95000000.0
2008-08-06 02:07:00,0.7261,0.7262,0.7261,0.7262,80600000.0
2008-08-06 02:08:00,0.7262,0.7263,0.7262,0.7262,48300000.0
2008-08-06 02:09:00,0.72601,0.72617,0.72574,0.72616,154200000.0
2008-08-06 02:10:00,0.7262,0.7262,0.7262,0.7262,37700001.0
2008-08-06 02:11:00,0.72615,0.7262,0.72615,0.7262,39100000.0
2008-08-06 02:12:00,0.7262,0.7262,0.7261,0.7262,24600000.0
2008-08-06 02:13:00,0.7261,0.7261,0.7261,0.7261,3900000.0
2008-08-06 02:14:00,0.72603,0.72617,0.72571,0.72571,49600000.0
2008-08-06 02:15:00,0.72615,0.7262,0.72615,0.7262,23700000.0
2008-08-06 02:16:00,0.7262,0.7262,0.7262,0.7262,55299999.0
2008-08-06 02:17:00,0.7262,0.7262,0.72615,0.7262,47600000.0
2008-08-06 02:18:00,0.72615,0.7262,0.7261,0.7261,84000000.0
2008-08-06 02:19:00,0.7261,0.7262,0.7261,0.7262,107800000.0
2008-08-06 02:20:00,0.7262,0.7264,0.7261,0.72625,135300000.0
2008-08-06 02:21:00,0.72625,0.7263,0.7261,0.7262,84100000.0
2008-08-06 02:22:00,0.7263,0.7263,0.72625,0.72625,30900000.0
2008-08-06 02:23:00,0.72625,0.7263,0.7262,0.7263,128999998.0
2008-08-06 02:24:00,0.7263,0.7264,0.7263,0.7263,45000000.0
2008-08-06 02:25:00,0.7263,0.7263,0.7263,0.7263,59900000.0
2008-08-06 02:26:00,0.7263,0.7263,0.7263,0.7263,98799999.0
2008-08-06 02:27:00,0.7263,0.7263,0.7263,0.7263,64499999.0
2008-08-06 02:28:00,0.7264,0.7264,0.7263,0.7264,23299999.0
2008-08-06 02:29:00,0.7263,0.7264,0.7263,0.7264,28100000.0
2008-08-06 02:30:00,0.7264,0.7266,0.7263,0.72645,59700000.0
2008-08-06 02:31:00,0.72645,0.72655,0.7264,0.7264,111000000.0
2008-08-06 02:32:00,0.7265,0.7265,0.72635,0.72635,126000000.0
2008-08-06 02:33:00,0.72635,0.72655,0.72635,0.7265,323400000.0
2008-08-06 02:34:00,0.7265,0.7265,0.7265,0.7265,15100000.0
2008-08-06 02:35:00,0.7265,0.727,0.7265,0.727,164899999.0
2008-08-06 02:36:00,0.727,0.727,0.7267,0.72675,103500000.0
2008-08-06 02:37:00,0.7267,0.7268,0.7267,0.7268,34300000.0
2008-08-06 02:38:00,0.7268,0.7269,0.7267,0.7267,57700000.0
2008-08-06 02:39:00,0.7267,0.7267,0.7267,0.7267,27200000.0
2008-08-06 02:40:00,0.7267,0.7267,0.7267,0.7267,27400000.0
2008-08-06 02:41:00,0.7267,0.7267,0.7267,0.7267,65300000.0
2008-08-06 02:42:00,0.7267,0.7267,0.7267,0.7267,22800000.0
2008-08-06 02:43:00,0.72675,0.7268,0.7267,0.7268,128500000.0
2008-08-06 02:44:00,0.72665,0.7268,0.7266,0.7267,105800000.0
2008-08-06 02:45:00,0.7267,0.7268,0.7266,0.7267,95899999.0
2008-08-06 02:46:00,0.7267,0.7268,0.7265,0.7266,76300000.0
2008-08-06 02:47:00,0.7266,0.7266,0.7265,0.7265,32500000.0
2008-08-06 02:48:00,0.7265,0.72655,0.7265,0.7265,17600000.0
2008-08-06 02:49:00,0.7265,0.7266,0.7265,0.7266,65400000.0
2008-08-06 02:50:00,0.7266,0.7266,0.7265,0.7265,34300000.0
2008-08-06 02:51:00,0.7265,0.7265,0.72645,0.72645,8300000.0
2008-08-06 02:52:00,0.72645,0.7265,0.72645,0.7265,67200000.0
2008-08-06 02:53:00,0.7265,0.7266,0.72645,0.7266,34100000.0
2008-08-06 02:54:00,0.7265,0.7266,0.7265,0.7265,13000000.0
2008-08-06 02:55:00,0.7265,0.7265,0.72645,0.7265,187400000.0
2008-08-06 02:56:00,0.7265,0.7265,0.7265,0.7265,119900000.0
2008-08-06 02:57:00,0.7265,0.7265,0.72645,0.72645,56100000.0
2008-08-06 02:58:00,0.72645,0.7265,0.72645,0.7265,32300000.0
2008-08-06 02:59:00,0.7265,0.7265,0.7262,0.7262,90200000.0
2008-08-06 03:00:00,0.7262,0.7262,0.72605,0.72615,90000000.0
2008-08-06 03:01:00,0.72615,0.7263,0.726,0.7261,215900000.0
2008-08-06 03:02:00,0.72615,0.7262,0.72615,0.7262,95200000.0
2008-08-06 03:03:00,0.7262,0.7262,0.726,0.7261,104400000.0
2008-08-06 03:04:00,0.72605,0.7262,0.726,0.7262,66800000.0
2008-08-06 03:05:00,0.7262,0.7262,0.7261,0.7262,104200000.0
2008-08-06 03:06:00,0.7262,0.7262,0.7261,0.7261,89200000.0
2008-08-06 03:07:00,0.7261,0.7262,0.7261,0.7262,64200000.0
2008-08-06 03:08:00,0.7262,0.7262,0.7262,0.7262,17400000.0
2008-08-06 03:09:00,0.7262,0.72635,0.7262,0.72635,111800000.0
2008-08-06 03:10:00,0.72635,0.72635,0.72635,0.72635,4300000.0
2008-08-06 03:11:00,0.72635,0.72635,0.7263,0.7263,12700000.0
2008-08-06 03:12:00,0.72635,0.7265,0.7263,0.7265,21700000.0
2008-08-06 03:13:00,0.7265,0.7265,0.72635,0.72635,38900000.0
2008-08-06 03:14:00,0.72635,0.7265,0.72635,0.72635,58700000.0
2008-08-06 03:15:00,0.7265,0.7265,0.72635,0.72645,9900000.0
2008-08-06 03:16:00,0.72645,0.72655,0.7264,0.72655,57600000.0
2008-08-06 03:17:00,0.7265,0.7265,0.72645,0.72645,67100000.0
2008-08-06 03:18:00,0.72645,0.72645,0.72615,0.72615,30700000.0
2008-08-06 03:19:00,0.7262,0.7263,0.7262,0.72625,147300000.0
2008-08-06 03:20:00,0.72625,0.7264,0.7262,0.7262,17200000.0
2008-08-06 03:21:00,0.7262,0.7264,0.72615,0.72615,55700000.0
2008-08-06 03:22:00,0.72615,0.72615,0.72615,0.72615,3900000.0
2008-08-06 03:23:00,0.72615,0.7262,0.72605,0.7261,93000000.0
2008-08-06 03:24:00,0.72615,0.7262,0.72605,0.7261,54800000.0
2008-08-06 03:25:00,0.7261,0.72625,0.7259,0.7259,167400000.0
2008-08-06 03:26:00,0.7259,0.72595,0.72575,0.7258,147500000.0
2008-08-06 03:27:00,0.7258,0.7259,0.7256,0.7256,171600000.0
2008-08-06 03:28:00,0.7256,0.7258,0.7255,0.7257,206100000.0
2008-08-06 03:29:00,0.7257,0.7259,0.7257,0.7259,21900000.0
2008-08-06 03:30:00,0.7259,0.7261,0.7259,0.726,145800000.0
2008-08-06 03:31:00,0.726,0.7261,0.72595,0.7261,78100000.0
2008-08-06 03:32:00,0.7261,0.7261,0.7261,0.7261,77600000.0
2008-08-06 03:33:00,0.7261,0.7261,0.7261,0.7261,17600000.0
2008-08-06 03:34:00,0.7261,0.7261,0.7261,0.7261,16400000.0
2008-08-06 03:35:00,0.7261,0.7261,0.7261,0.7261,79300000.0
2008-08-06 03:36:00,0.7261,0.7262,0.726,0.726,73500000.0
2008-08-06 03:37:00,0.726,0.726,0.7259,0.726,108300000.0
2008-08-06 03:38:00,0.726,0.726,0.7259,0.726,40400000.0
2008-08-06 03:39:00,0.726,0.726,0.726,0.726,16100000.0
2008-08-06 03:40:00,0.7256,0.72616,0.7256,0.72578,151100000.0
2008-08-06 03:41:00,0.726,0.7261,0.7259,0.7261,179900000.0
2008-08-06 03:42:00,0.7261,0.7261,0.7261,0.7261,103200000.0
2008-08-06 03:43:00,0.7263,0.7263,0.7262,0.7262,41000000.0
2008-08-06 03:44:00,0.7262,0.7264,0.7262,0.7263,114400000.0
2008-08-06 03:45:00,0.7263,0.7263,0.7262,0.7262,88200000.0
2008-08-06 03:46:00,0.7262,0.7264,0.7262,0.7264,168300000.0
2008-08-06 03:47:00,0.7264,0.7264,0.7263,0.7263,84200000.0
2008-08-06 03:48:00,0.7263,0.7264,0.7263,0.7264,81700000.0
2008-08-06 03:49:00,0.7264,0.7265,0.7264,0.7265,63900000.0
2008-08-06 03:50:00,0.7265,0.7265,0.72615,0.7263,43300000.0
2008-08-06 03:51:00,0.7263,0.72645,0.7262,0.7263,169900000.0
2008-08-06 03:52:00,0.7262,0.7262,0.7262,0.7262,266600000.0
2008-08-06 03:53:00,0.7262,0.7263,0.7262,0.7262,62400000.0
2008-08-06 03:54:00,0.7262,0.7263,0.7262,0.7262,115900000.0
2008-08-06 03:55:00,0.72625,0.7263,0.7262,0.7262,111800000.0
2008-08-06 03:56:00,0.7262,0.7262,0.7262,0.7262,85700000.0
2008-08-06 03:57:00,0.7261,0.7262,0.7261,0.7262,59800000.0
2008-08-06 03:58:00,0.7262,0.7262,0.7262,0.7262,4300000.0
2008-08-06 03:59:00,0.7262,0.7263,0.72605,0.7263,135400000.0
2008-08-06 04:00:00,0.7263,0.7263,0.7255,0.7255,219200000.0
2008-08-06 04:01:00,0.7255,0.7256,0.7252,0.7254,280399999.0
2008-08-06 04:02:00,0.7254,0.7254,0.7251,0.7252,267300000.0
2008-08-06 04:03:00,0.7252,0.7252,0.7251,0.7252,498300000.0
2008-08-06 04:04:00,0.7252,0.7255,0.7252,0.7254,244700000.0
2008-08-06 04:05:00,0.7254,0.7256,0.7252,0.7252,213000000.0
2008-08-06 04:06:00,0.7252,0.72535,0.7252,0.7252,157000000.0
2008-08-06 04:07:00,0.7252,0.7252,0.7252,0.7252,59300000.0
2008-08-06 04:08:00,0.7252,0.72535,0.7251,0.7252,172000000.0
2008-08-06 04:09:00,0.7252,0.72535,0.7251,0.7253,167400000.0
2008-08-06 04:10:00,0.7253,0.7253,0.7251,0.72515,274599999.0
2008-08-06 04:11:00,0.72515,0.72515,0.72475,0.725,192400000.0
2008-08-06 04:12:00,0.725,0.725,0.7248,0.7248,173200000.0
2008-08-06 04:13:00,0.7248,0.72485,0.7248,0.7248,79900000.0
2008-08-06 04:14:00,0.72485,0.7249,0.7248,0.7248,138100000.0
2008-08-06 04:15:00,0.7248,0.7248,0.72445,0.7248,185900000.0
2008-08-06 04:16:00,0.7248,0.7248,0.7246,0.72475,83200000.0
2008-08-06 04:17:00,0.72475,0.72475,0.7246,0.7246,165400000.0
2008-08-06 04:18:00,0.7246,0.72465,0.7245,0.7245,160600000.0
2008-08-06 04:19:00,0.7245,0.72455,0.7244,0.7244,113700000.0
2008-08-06 04:20:00,0.7244,0.72455,0.7244,0.7245,30500000.0
2008-08-06 04:21:00,0.7245,0.72455,0.7244,0.72455,98700000.0
2008-08-06 04:22:00,0.72455,0.72455,0.7244,0.7245,123200000.0
2008-08-06 04:23:00,0.7245,0.72465,0.7245,0.7245,128700000.0
2008-08-06 04:24:00,0.7246,0.72465,0.72455,0.7246,50200000.0
2008-08-06 04:25:00,0.7246,0.7247,0.7246,0.7247,38500000.0
2008-08-06 04:26:00,0.7247,0.7247,0.7246,0.7246,28800000.0
2008-08-06 04:27:00,0.7246,0.7248,0.7246,0.7248,242400000.0
2008-08-06 04:28:00,0.7248,0.72485,0.7247,0.7248,108200000.0
2008-08-06 04:29:00,0.7248,0.7249,0.7248,0.7248,19300000.0
2008-08-06 04:30:00,0.7248,0.7248,0.7248,0.7248,90700000.0
2008-08-06 04:31:00,0.7248,0.7248,0.7248,0.7248,40800000.0
2008-08-06 04:32:00,0.7248,0.72495,0.7248,0.7249,73500001.0
2008-08-06 04:33:00,0.7249,0.72505,0.7249,0.725,49000000.0
2008-08-06 04:34:00,0.725,0.725,0.72485,0.725,91100000.0
2008-08-06 04:35:00,0.725,0.7251,0.72485,0.725,105100000.0
2008-08-06 04:36:00,0.72495,0.725,0.7248,0.7249,106500000.0
2008-08-06 04:37:00,0.7249,0.7249,0.7248,0.7249,199100000.0
2008-08-06 04:38:00,0.7249,0.725,0.7248,0.7249,234500000.0
2008-08-06 04:39:00,0.7249,0.72505,0.7249,0.725,152100000.0
2008-08-06 04:40:00,0.725,0.72505,0.725,0.725,69400000.0
2008-08-06 04:41:00,0.725,0.72505,0.725,0.725,47600000.0
2008-08-06 04:42:00,0.725,0.72505,0.725,0.72505,9200000.0
2008-08-06 04:43:00,0.72505,0.72505,0.725,0.72505,15400000.0
2008-08-06 04:44:00,0.72505,0.72505,0.72505,0.72505,3000000.0
2008-08-06 04:45:00,0.72505,0.72505,0.7249,0.725,21400000.0
2008-08-06 04:46:00,0.725,0.72515,0.725,0.7251,127900000.0
2008-08-06 04:47:00,0.7251,0.72515,0.7251,0.7251,94500000.0
2008-08-06 04:48:00,0.7251,0.7253,0.7251,0.7253,224500000.0
2008-08-06 04:49:00,0.7253,0.7253,0.7252,0.7253,144900000.0
2008-08-06 04:50:00,0.7253,0.7255,0.7253,0.7255,89600000.0
2008-08-06 04:51:00,0.7255,0.7256,0.7254,0.7256,89799998.0
2008-08-06 04:52:00,0.7256,0.7256,0.7254,0.7254,64499998.0
2008-08-06 04:53:00,0.7254,0.7254,0.7253,0.7253,91900000.0
2008-08-06 04:54:00,0.7253,0.7254,0.7253,0.7253,75600000.0
2008-08-06 04:55:00,0.7253,0.7253,0.7251,0.7251,66400000.0
2008-08-06 04:56:00,0.72491,0.72506,0.72473,0.72473,11200000.0
2008-08-06 04:57:00,0.72515,0.72535,0.72515,0.7253,88700000.0
2008-08-06 04:58:00,0.7253,0.7253,0.72525,0.7253,27500000.0
2008-08-06 04:59:00,0.7253,0.7253,0.7252,0.7252,16900000.0
2008-08-06 05:00:00,0.7252,0.7252,0.7252,0.7252,2000000.0
2008-08-06 05:01:00,0.7252,0.7252,0.725,0.725,111400000.0
2008-08-06 05:02:00,0.725,0.72505,0.725,0.72505,44500000.0
2008-08-06 05:03:00,0.72505,0.72515,0.725,0.725,173500000.0
2008-08-06 05:04:00,0.72468,0.72504,0.72463,0.72469,70200000.0
2008-08-06 05:05:00,0.72479,0.72495,0.7247,0.72483,28500000.0
2008-08-06 05:06:00,0.725,0.725,0.725,0.725,1000000.0
2008-08-06 05:07:00,0.72467,0.72509,0.72466,0.72487,85400000.0
2008-08-06 05:08:00,0.725,0.725,0.72485,0.7249,114200000.0
2008-08-06 05:09:00,0.725,0.725,0.72495,0.725,27400000.0
2008-08-06 05:10:00,0.725,0.725,0.7249,0.7249,43200000.0
2008-08-06 05:11:00,0.7249,0.7249,0.72465,0.7249,195900000.0
2008-08-06 05:12:00,0.7249,0.7249,0.7249,0.7249,71700000.0
2008-08-06 05:13:00,0.7249,0.7249,0.7247,0.7247,72600000.0
2008-08-06 05:14:00,0.7247,0.7248,0.7247,0.7248,41500000.0
2008-08-06 05:15:00,0.7248,0.7248,0.7247,0.7248,13600000.0
2008-08-06 05:16:00,0.7248,0.7248,0.7248,0.7248,12600000.0
2008-08-06 05:17:00,0.7248,0.7248,0.7248,0.7248,5500000.0
2008-08-06 05:18:00,0.72436,0.72479,0.72436,0.72444,14000000.0
2008-08-06 05:19:00,0.7248,0.7248,0.7248,0.7248,13000000.0
2008-08-06 05:20:00,0.7247,0.7247,0.7247,0.7247,3900000.0
2008-08-06 05:21:00,0.7247,0.7247,0.7247,0.7247,32400000.0
2008-08-06 05:22:00,0.7247,0.7247,0.72455,0.7247,217900000.0
2008-08-06 05:23:00,0.7247,0.7247,0.7247,0.7247,117200000.0
2008-08-06 05:24:00,0.7247,0.7247,0.7247,0.7247,29900000.0
2008-08-06 05:25:00,0.7247,0.7247,0.7247,0.7247,8200000.0
2008-08-06 05:26:00,0.7248,0.7248,0.7248,0.7248,44400000.0
2008-08-06 05:27:00,0.7248,0.7248,0.7248,0.7248,51600000.0
2008-08-06 05:28:00,0.7248,0.7248,0.7248,0.7248,34999999.0
2008-08-06 05:29:00,0.72485,0.7251,0.7248,0.7248,148400000.0
2008-08-06 05:30:00,0.7248,0.72505,0.7248,0.725,101300000.0
2008-08-06 05:31:00,0.725,0.725,0.7249,0.725,34700000.0
2008-08-06 05:32:00,0.725,0.7252,0.7249,0.7252,45100000.0
2008-08-06 05:33:00,0.7252,0.7252,0.7251,0.7252,11300000.0
2008-08-06 05:34:00,0.7251,0.7251,0.7251,0.7251,17200000.0
2008-08-06 05:35:00,0.7252,0.7253,0.7252,0.7253,73800000.0
2008-08-06 05:36:00,0.7253,0.72545,0.7252,0.7252,154700000.0
2008-08-06 05:37:00,0.72525,0.72535,0.72525,0.72535,32000000.0
2008-08-06 05:38:00,0.7254,0.72545,0.7254,0.72545,23600000.0
2008-08-06 05:39:00,0.72545,0.72545,0.72545,0.72545,1000000.0
2008-08-06 05:40:00,0.72545,0.72545,0.7253,0.7254,8400000.0
2008-08-06 05:41:00,0.7254,0.7254,0.72535,0.7254,48300000.0
2008-08-06 05:42:00,0.72501,0.72546,0.72501,0.72515,40200000.0
2008-08-06 05:43:00,0.7254,0.7254,0.7253,0.7253,45200000.0
2008-08-06 05:44:00,0.7253,0.7253,0.7253,0.7253,58100000.0
2008-08-06 05:45:00,0.7253,0.72535,0.7252,0.7253,165700000.0
2008-08-06 05:46:00,0.7253,0.7253,0.7253,0.7253,16400000.0
2008-08-06 05:47:00,0.7253,0.7253,0.7253,0.7253,6500000.0
2008-08-06 05:48:00,0.7253,0.7253,0.7253,0.7253,1000000.0
2008-08-06 05:49:00,0.7253,0.7253,0.7253,0.7253,2000000.0
2008-08-06 05:50:00,0.7253,0.7253,0.7252,0.7252,124100000.0
2008-08-06 05:51:00,0.7252,0.7252,0.7252,0.7252,2000000.0
2008-08-06 05:52:00,0.7252,0.7252,0.7252,0.7252,46200000.0
2008-08-06 05:53:00,0.7252,0.7254,0.7252,0.7254,31000000.0
2008-08-06 05:54:00,0.7253,0.7253,0.7253,0.7253,28700000.0
2008-08-06 05:55:00,0.7252,0.72524,0.72483,0.72487,10400000.0
2008-08-06 05:56:00,0.72499,0.72533,0.72492,0.72492,7500000.0
2008-08-06 05:57:00,0.72533,0.72533,0.72485,0.72492,74600000.0
2008-08-06 05:58:00,0.7253,0.7253,0.7252,0.7252,28500000.0
2008-08-06 05:59:00,0.7252,0.7252,0.7252,0.7252,12900000.0
2008-08-06 06:00:00,0.72507,0.72538,0.72505,0.72505,15000000.0
2008-08-06 06:01:00,0.7252,0.7252,0.7251,0.7252,63400000.0
2008-08-06 06:02:00,0.7251,0.7251,0.7251,0.7251,40100000.0
2008-08-06 06:03:00,0.7251,0.7253,0.7251,0.7252,71600000.0
2008-08-06 06:04:00,0.72525,0.7253,0.72525,0.7253,60100000.0
2008-08-06 06:05:00,0.7253,0.7254,0.7252,0.7252,55400000.0
2008-08-06 06:06:00,0.7252,0.7254,0.7252,0.7254,127100000.0
2008-08-06 06:07:00,0.7254,0.7254,0.7253,0.7253,18900000.0
2008-08-06 06:08:00,0.7253,0.7253,0.7251,0.7251,112900000.0
2008-08-06 06:09:00,0.7251,0.7251,0.7251,0.7251,59000000.0
2008-08-06 06:10:00,0.7251,0.7251,0.7251,0.7251,75000000.0
2008-08-06 06:11:00,0.72483,0.72528,0.72483,0.72492,13600000.0
2008-08-06 06:12:00,0.7251,0.7251,0.7251,0.7251,5800000.0
2008-08-06 06:13:00,0.7251,0.7251,0.7251,0.7251,4300000.0
2008-08-06 06:14:00,0.7251,0.7252,0.7251,0.7252,5300000.0
2008-08-06 06:15:00,0.72526,0.72541,0.72507,0.72518,27900000.0
2008-08-06 06:16:00,0.7252,0.7252,0.7252,0.7252,1000000.0
2008-08-06 06:17:00,0.7252,0.7252,0.7252,0.7252,2000000.0
2008-08-06 06:18:00,0.7252,0.7252,0.7252,0.7252,3000000.0
2008-08-06 06:19:00,0.7252,0.7252,0.7251,0.7251,5000000.0
2008-08-06 06:20:00,0.7251,0.7251,0.7251,0.7251,7500000.0
2008-08-06 06:21:00,0.7251,0.7251,0.7251,0.7251,11000000.0
2008-08-06 06:22:00,0.7251,0.7252,0.725,0.7252,55600000.0
2008-08-06 06:23:00,0.725,0.7252,0.725,0.7252,10000000.0
2008-08-06 06:24:00,0.725,0.7252,0.725,0.7252,11000000.0
2008-08-06 06:25:00,0.725,0.7253,0.725,0.725,11000000.0
2008-08-06 06:26:00,0.7252,0.7253,0.725,0.7253,10500000.0
2008-08-06 06:27:00,0.7252,0.7252,0.7252,0.7252,1000000.0
2008-08-06 06:28:00,0.725,0.7252,0.725,0.7252,30700000.0
2008-08-06 06:29:00,0.72487,0.72495,0.72454,0.72469,12300000.0
2008-08-06 06:30:00,0.725,0.7252,0.725,0.7252,21800000.0
2008-08-06 06:31:00,0.725,0.7252,0.725,0.7252,16100000.0
2008-08-06 06:32:00,0.7252,0.7252,0.7252,0.7252,1000000.0
2008-08-06 06:33:00,0.7252,0.7253,0.7252,0.7253,7000000.0
2008-08-06 06:34:00,0.7253,0.7253,0.7253,0.7253,2000000.0
2008-08-06 06:35:00,0.7248,0.72516,0.72474,0.72483,11300000.0
2008-08-06 06:36:00,0.7252,0.7252,0.7251,0.7252,180600000.0
2008-08-06 06:37:00,0.7252,0.7252,0.7251,0.7251,53900000.0
2008-08-06 06:38:00,0.7251,0.7252,0.7251,0.7251,4000000.0
2008-08-06 06:39:00,0.7251,0.7252,0.7251,0.7251,27900000.0
2008-08-06 06:40:00,0.7251,0.7253,0.7251,0.7251,142500000.0
2008-08-06 06:41:00,0.7251,0.7252,0.7251,0.7251,43000000.0
2008-08-06 06:42:00,0.7251,0.7254,0.7251,0.7252,23800000.0
2008-08-06 06:43:00,0.7252,0.7254,0.7252,0.7254,14300000.0
2008-08-06 06:44:00,0.7252,0.7253,0.7252,0.7252,11000000.0
2008-08-06 06:45:00,0.7252,0.7252,0.7252,0.7252,1000000.0
2008-08-06 06:46:00,0.7252,0.7252,0.7252,0.7252,6000000.0
2008-08-06 06:47:00,0.7252,0.7252,0.7252,0.7252,35500000.0
2008-08-06 06:48:00,0.7252,0.7252,0.7252,0.7252,10600000.0
2008-08-06 06:49:00,0.7252,0.7252,0.7252,0.7252,47900000.0
2008-08-06 06:50:00,0.72494,0.72543,0.72494,0.72513,10600000.0
2008-08-06 06:51:00,0.72488,0.72521,0.72488,0.72511,7600000.0
2008-08-06 06:52:00,0.725,0.72509,0.72475,0.72508,9300000.0
2008-08-06 06:53:00,0.72521,0.72537,0.72497,0.7252,9300000.0
2008-08-06 06:54:00,0.72515,0.72515,0.72515,0.72515,1000000.0
2008-08-06 06:55:00,0.72515,0.72515,0.72515,0.72515,3500000.0
2008-08-06 06:56:00,0.7251,0.7253,0.7251,0.7253,79800000.0
2008-08-06 06:57:00,0.7254,0.7254,0.7253,0.7253,14400000.0
2008-08-06 06:58:00,0.72542,0.72552,0.72497,0.72497,32500000.0
2008-08-06 06:59:00,0.7253,0.7254,0.7253,0.7254,19700000.0
2008-08-06 07:00:00,0.7254,0.7254,0.7254,0.7254,1000000.0
2008-08-06 07:01:00,0.7254,0.7254,0.7253,0.7253,28000000.0
2008-08-06 07:02:00,0.7253,0.7254,0.7253,0.7254,85500000.0
2008-08-06 07:03:00,0.7253,0.7254,0.7253,0.7254,11400000.0
2008-08-06 07:04:00,0.7253,0.7254,0.7253,0.7253,30200000.0
2008-08-06 07:05:00,0.7254,0.7255,0.7253,0.7253,18000000.0
2008-08-06 07:06:00,0.7253,0.72535,0.7253,0.7253,10000000.0
2008-08-06 07:07:00,0.7253,0.7254,0.7253,0.7254,82500000.0
2008-08-06 07:08:00,0.7254,0.7255,0.7253,0.7255,11800000.0
2008-08-06 07:09:00,0.7253,0.7254,0.7253,0.7254,40100000.0
2008-08-06 07:10:00,0.7254,0.7254,0.7253,0.7253,32700000.0
2008-08-06 07:11:00,0.72535,0.7254,0.7253,0.7254,40700000.0
2008-08-06 07:12:00,0.7254,0.7255,0.7254,0.7255,12200000.0
2008-08-06 07:13:00,0.7256,0.7256,0.7255,0.7256,30400000.0
2008-08-06 07:14:00,0.7256,0.7256,0.7255,0.7255,6000000.0
2008-08-06 07:15:00,0.7256,0.7256,0.7255,0.7255,10000000.0
2008-08-06 07:16:00,0.7255,0.7255,0.7254,0.7255,11100000.0
2008-08-06 07:17:00,0.7254,0.7255,0.7254,0.72545,15900000.0
2008-08-06 07:18:00,0.72545,0.7255,0.7254,0.7254,10000000.0
2008-08-06 07:19:00,0.7254,0.7255,0.7254,0.7255,42100000.0
2008-08-06 07:20:00,0.72555,0.72555,0.7254,0.7254,67200000.0
2008-08-06 07:21:00,0.7254,0.7255,0.7254,0.7255,6300000.0
2008-08-06 07:22:00,0.7254,0.7256,0.7254,0.7256,33900000.0
2008-08-06 07:23:00,0.7256,0.7256,0.7255,0.7255,5000000.0
2008-08-06 07:24:00,0.7255,0.7256,0.7255,0.7255,19400000.0
2008-08-06 07:25:00,0.7256,0.7256,0.7255,0.7255,53400000.0
2008-08-06 07:26:00,0.7255,0.7256,0.7255,0.7256,52700000.0
2008-08-06 07:27:00,0.7256,0.7257,0.7256,0.7257,20100000.0
2008-08-06 07:28:00,0.7256,0.7257,0.7256,0.7256,16900000.0
2008-08-06 07:29:00,0.7256,0.7256,0.7256,0.7256,33000000.0
2008-08-06 07:30:00,0.7256,0.7256,0.7256,0.7256,16300000.0
2008-08-06 07:31:00,0.7256,0.72575,0.7256,0.7257,85600000.0
2008-08-06 07:32:00,0.7257,0.7257,0.7257,0.7257,45200000.0
2008-08-06 07:33:00,0.7256,0.7257,0.7256,0.7256,61000001.0
2008-08-06 07:34:00,0.7257,0.7257,0.7257,0.7257,1000000.0
2008-08-06 07:35:00,0.72538,0.7257,0.72524,0.72528,82900000.0
2008-08-06 07:36:00,0.7256,0.7257,0.7256,0.7256,31500000.0
2008-08-06 07:37:00,0.72539,0.72559,0.72519,0.72558,32000000.0
2008-08-06 07:38:00,0.7256,0.7257,0.7256,0.7257,52300000.0
2008-08-06 07:39:00,0.7257,0.7257,0.7256,0.7256,10700000.0
2008-08-06 07:40:00,0.72548,0.72577,0.72522,0.72564,106800000.0
2008-08-06 07:41:00,0.7256,0.7256,0.7256,0.7256,90300000.0
2008-08-06 07:42:00,0.7256,0.72565,0.7256,0.7256,12000000.0
2008-08-06 07:43:00,0.7256,0.7256,0.7256,0.7256,13300000.0
2008-08-06 07:44:00,0.7256,0.7256,0.7256,0.7256,4100000.0
2008-08-06 07:45:00,0.72569,0.72578,0.72523,0.72555,35100000.0
2008-08-06 07:46:00,0.7256,0.7257,0.7256,0.7256,68000000.0
2008-08-06 07:47:00,0.7256,0.7257,0.7256,0.7257,14400000.0
2008-08-06 07:48:00,0.72565,0.7257,0.7256,0.7257,25300000.0
2008-08-06 07:49:00,0.7257,0.7258,0.7254,0.72555,119100000.0
2008-08-06 07:50:00,0.72555,0.7258,0.72555,0.7258,125900000.0
2008-08-06 07:51:00,0.7258,0.7258,0.72535,0.72545,117700000.0
2008-08-06 07:52:00,0.72545,0.7256,0.72525,0.7256,110400000.0
2008-08-06 07:53:00,0.72555,0.7256,0.72555,0.7256,20400000.0
2008-08-06 07:54:00,0.72555,0.72555,0.7255,0.7255,58400000.0
2008-08-06 07:55:00,0.7255,0.7255,0.7255,0.7255,54500001.0
2008-08-06 07:56:00,0.72555,0.72555,0.7255,0.72555,15200000.0
2008-08-06 07:57:00,0.72555,0.72565,0.7255,0.7255,181800000.0
2008-08-06 07:58:00,0.7255,0.72555,0.72545,0.72545,36900000.0
2008-08-06 07:59:00,0.72545,0.72545,0.72525,0.7254,55800000.0
2008-08-06 08:00:00,0.7254,0.7254,0.7254,0.7254,50500000.0
2008-08-06 08:01:00,0.7254,0.72555,0.7254,0.7255,62000000.0
2008-08-06 08:02:00,0.7255,0.72565,0.7255,0.72565,27500000.0
2008-08-06 08:03:00,0.72565,0.7257,0.72545,0.7257,84600000.0
2008-08-06 08:04:00,0.7256,0.7256,0.72545,0.7256,66500000.0
2008-08-06 08:05:00,0.7256,0.7257,0.7256,0.7256,26200000.0
2008-08-06 08:06:00,0.7256,0.7256,0.7256,0.7256,44000000.0
2008-08-06 08:07:00,0.72535,0.7256,0.72518,0.72557,27300000.0
2008-08-06 08:08:00,0.7256,0.72572,0.72541,0.72566,54400000.0
2008-08-06 08:09:00,0.72557,0.7257,0.72524,0.7255,28700000.0
2008-08-06 08:10:00,0.72555,0.7256,0.72555,0.7256,6000000.0
2008-08-06 08:11:00,0.7256,0.7256,0.7256,0.7256,6200000.0
2008-08-06 08:12:00,0.7256,0.7256,0.72555,0.72555,9700000.0
2008-08-06 08:13:00,0.7254,0.72558,0.72515,0.72517,46100000.0
2008-08-06 08:14:00,0.72555,0.7256,0.7255,0.7256,50800001.0
2008-08-06 08:15:00,0.7256,0.7257,0.7256,0.7257,11300000.0
2008-08-06 08:16:00,0.7256,0.7257,0.7256,0.7257,26500000.0
2008-08-06 08:17:00,0.72561,0.72569,0.72523,0.72527,117300000.0
2008-08-06 08:18:00,0.7257,0.7257,0.7257,0.7257,127799999.0
2008-08-06 08:19:00,0.7257,0.7257,0.7257,0.7257,40400000.0
2008-08-06 08:20:00,0.72557,0.72574,0.72518,0.72574,52400000.0
2008-08-06 08:21:00,0.72565,0.72565,0.72565,0.72565,1000000.0
2008-08-06 08:22:00,0.72517,0.72584,0.72517,0.72558,78600000.0
2008-08-06 08:23:00,0.7257,0.7257,0.7257,0.7257,2000000.0
2008-08-06 08:24:00,0.7257,0.7257,0.72565,0.72565,14800000.0
2008-08-06 08:25:00,0.72565,0.72565,0.72565,0.72565,10800000.0
2008-08-06 08:26:00,0.72565,0.7257,0.7256,0.7257,152100000.0
2008-08-06 08:27:00,0.72575,0.7258,0.7257,0.7257,74400000.0
2008-08-06 08:28:00,0.72568,0.72571,0.72551,0.72569,55000000.0
2008-08-06 08:29:00,0.7257,0.7257,0.7257,0.7257,53900000.0
2008-08-06 08:30:00,0.7257,0.72575,0.7257,0.7257,10500000.0
2008-08-06 08:31:00,0.72575,0.72575,0.7257,0.7257,16600000.0
2008-08-06 08:32:00,0.7257,0.72575,0.7256,0.7257,87300000.0
2008-08-06 08:33:00,0.7257,0.7257,0.7256,0.7256,119200000.0
2008-08-06 08:34:00,0.7256,0.72565,0.7253,0.7256,176900000.0
2008-08-06 08:35:00,0.7256,0.72565,0.7256,0.7256,20200000.0
2008-08-06 08:36:00,0.7256,0.72565,0.7256,0.72565,12300000.0
2008-08-06 08:37:00,0.7257,0.7257,0.7256,0.7256,73100000.0
2008-08-06 08:38:00,0.7256,0.7256,0.7256,0.7256,20500000.0
2008-08-06 08:39:00,0.7256,0.7256,0.7256,0.7256,1000000.0
2008-08-06 08:40:00,0.72555,0.7256,0.7254,0.7256,91400000.0
2008-08-06 08:41:00,0.7255,0.72555,0.7254,0.7255,51100000.0
2008-08-06 08:42:00,0.7255,0.726,0.7255,0.726,93800000.0
2008-08-06 08:43:00,0.72605,0.72615,0.7259,0.7261,127400000.0
2008-08-06 08:44:00,0.7261,0.7261,0.72595,0.726,94900000.0
2008-08-06 08:45:00,0.726,0.7262,0.7258,0.7261,152400000.0
2008-08-06 08:46:00,0.7262,0.72625,0.7259,0.7259,82900000.0
2008-08-06 08:47:00,0.726,0.7264,0.72595,0.7263,191700000.0
2008-08-06 08:48:00,0.7262,0.7262,0.7261,0.7262,77100000.0
2008-08-06 08:49:00,0.7262,0.7263,0.7262,0.7263,17400000.0
2008-08-06 08:50:00,0.7262,0.7265,0.7262,0.7265,121500000.0
2008-08-06 08:51:00,0.72645,0.72645,0.72645,0.72645,2500000.0
2008-08-06 08:52:00,0.7265,0.7265,0.72595,0.726,350200000.0
2008-08-06 08:53:00,0.726,0.7261,0.72555,0.7258,360900000.0
2008-08-06 08:54:00,0.7258,0.7259,0.7256,0.7258,336000000.0
2008-08-06 08:55:00,0.7258,0.7259,0.72565,0.7258,416300000.0
2008-08-06 08:56:00,0.7258,0.7259,0.7257,0.72585,430000000.0
2008-08-06 08:57:00,0.7258,0.7259,0.7257,0.7257,671000000.0
2008-08-06 08:58:00,0.7257,0.7263,0.72565,0.7261,568400000.0
2008-08-06 08:59:00,0.72605,0.7261,0.72575,0.72585,309100000.0
2008-08-06 09:00:00,0.72585,0.726,0.7254,0.726,473300000.0
2008-08-06 09:01:00,0.726,0.726,0.7252,0.7254,409800002.0
2008-08-06 09:02:00,0.72535,0.7255,0.725,0.7252,215000000.0
2008-08-06 09:03:00,0.72515,0.72545,0.7251,0.72535,114900000.0
2008-08-06 09:04:00,0.7253,0.72545,0.7249,0.7249,173299998.0
2008-08-06 09:05:00,0.725,0.7255,0.725,0.7253,596499994.0
2008-08-06 09:06:00,0.7254,0.7256,0.72535,0.7254,324400000.0
2008-08-06 09:07:00,0.72535,0.7254,0.72525,0.72525,164200001.0
2008-08-06 09:08:00,0.7252,0.72525,0.72495,0.72495,194700000.0
2008-08-06 09:09:00,0.7249,0.7251,0.72465,0.7249,203300000.0
2008-08-06 09:10:00,0.725,0.7252,0.72495,0.72505,51700000.0
2008-08-06 09:11:00,0.7251,0.7251,0.72495,0.72505,86700000.0
2008-08-06 09:12:00,0.72505,0.72555,0.72505,0.7255,221800000.0
2008-08-06 09:13:00,0.72545,0.72555,0.7254,0.72545,87500003.0
2008-08-06 09:14:00,0.72545,0.7255,0.7254,0.72545,29600001.0
2008-08-06 09:15:00,0.7254,0.7254,0.7254,0.7254,140800000.0
2008-08-06 09:16:00,0.7254,0.7257,0.72535,0.72535,77100000.0
2008-08-06 09:17:00,0.7253,0.7254,0.7253,0.7253,70600000.0
2008-08-06 09:18:00,0.7253,0.7254,0.7253,0.7253,124000000.0
2008-08-06 09:19:00,0.7253,0.7255,0.72525,0.7253,84800000.0
2008-08-06 09:20:00,0.7253,0.72565,0.7252,0.72545,155700000.0
2008-08-06 09:21:00,0.72545,0.7257,0.72515,0.72515,240500000.0
2008-08-06 09:22:00,0.72515,0.7254,0.725,0.725,247400000.0
2008-08-06 09:23:00,0.7252,0.7253,0.72485,0.7251,359000000.0
2008-08-06 09:24:00,0.7251,0.7252,0.7251,0.7251,94300000.0
2008-08-06 09:25:00,0.72515,0.72525,0.7251,0.7251,90100000.0
2008-08-06 09:26:00,0.7251,0.7252,0.72495,0.7252,46600000.0
2008-08-06 09:27:00,0.7252,0.7253,0.72515,0.7253,110700000.0
2008-08-06 09:28:00,0.7253,0.7253,0.72505,0.7252,316000000.0
2008-08-06 09:29:00,0.7252,0.7253,0.72515,0.72525,151100000.0
2008-08-06 09:30:00,0.7253,0.7257,0.7252,0.7254,147300000.0
2008-08-06 09:31:00,0.7254,0.72555,0.72525,0.72535,217800000.0
2008-08-06 09:32:00,0.72535,0.72545,0.725,0.725,368100000.0
2008-08-06 09:33:00,0.725,0.7252,0.7249,0.72495,262900000.0
2008-08-06 09:34:00,0.72495,0.7251,0.7247,0.7248,258300001.0
2008-08-06 09:35:00,0.7249,0.7249,0.72475,0.7248,172100000.0
2008-08-06 09:36:00,0.7248,0.7249,0.72475,0.7248,138000000.0
2008-08-06 09:37:00,0.7248,0.7248,0.72475,0.72475,106600000.0
2008-08-06 09:38:00,0.72475,0.72475,0.7246,0.7246,135100000.0
2008-08-06 09:39:00,0.7246,0.72495,0.7246,0.72485,117100000.0
2008-08-06 09:40:00,0.7249,0.7249,0.7246,0.7246,112000000.0
2008-08-06 09:41:00,0.7246,0.7247,0.7246,0.7247,20600000.0
2008-08-06 09:42:00,0.7246,0.7248,0.7246,0.7248,15000000.0
2008-08-06 09:43:00,0.7248,0.7248,0.72455,0.72455,26400000.0
2008-08-06 09:44:00,0.72465,0.7248,0.7246,0.72465,75300000.0
2008-08-06 09:45:00,0.72465,0.7247,0.72465,0.7247,22400000.0
2008-08-06 09:46:00,0.7247,0.7248,0.7247,0.7248,60600000.0
2008-08-06 09:47:00,0.7248,0.7248,0.72465,0.72475,142400000.0
2008-08-06 09:48:00,0.72475,0.7249,0.72475,0.7249,30300000.0
2008-08-06 09:49:00,0.7249,0.7249,0.72485,0.7249,18400000.0
2008-08-06 09:50:00,0.7249,0.72495,0.7249,0.72495,26400000.0
2008-08-06 09:51:00,0.72495,0.72495,0.72485,0.7249,114200000.0
2008-08-06 09:52:00,0.7249,0.725,0.7249,0.72495,88100000.0
2008-08-06 09:53:00,0.725,0.725,0.72495,0.72495,91100000.0
2008-08-06 09:54:00,0.72495,0.72495,0.72485,0.7249,73900000.0
2008-08-06 09:55:00,0.7249,0.72505,0.72485,0.7249,132900000.0
2008-08-06 09:56:00,0.7249,0.7249,0.72485,0.72485,69700000.0
2008-08-06 09:57:00,0.72485,0.725,0.72485,0.725,58900000.0
2008-08-06 09:58:00,0.725,0.725,0.72485,0.72485,63600000.0
2008-08-06 09:59:00,0.7249,0.72505,0.72485,0.7249,149100000.0
2008-08-06 10:00:00,0.7249,0.7252,0.7249,0.72505,164900000.0
2008-08-06 10:01:00,0.7251,0.7251,0.725,0.7251,68900000.0
2008-08-06 10:02:00,0.7251,0.7251,0.72485,0.72505,149200000.0
2008-08-06 10:03:00,0.725,0.7251,0.72495,0.725,106100000.0
2008-08-06 10:04:00,0.725,0.7252,0.725,0.725,116800000.0
2008-08-06 10:05:00,0.725,0.725,0.7249,0.7249,10000000.0
2008-08-06 10:06:00,0.7249,0.7249,0.7249,0.7249,3000000.0
2008-08-06 10:07:00,0.7249,0.7249,0.7247,0.7247,35000000.0
2008-08-06 10:08:00,0.7247,0.7248,0.72465,0.72475,79400000.0
2008-08-06 10:09:00,0.72475,0.72495,0.72475,0.7249,59500000.0
2008-08-06 10:10:00,0.7249,0.7249,0.7245,0.7245,125600000.0
2008-08-06 10:11:00,0.7246,0.7246,0.72445,0.7245,27000000.0
2008-08-06 10:12:00,0.7245,0.7245,0.724,0.7242,133200000.0
2008-08-06 10:13:00,0.7242,0.72445,0.72415,0.7242,111000000.0
2008-08-06 10:14:00,0.72425,0.72425,0.72415,0.7242,238600000.0
2008-08-06 10:15:00,0.7242,0.7242,0.7241,0.72415,176700000.0
2008-08-06 10:16:00,0.7241,0.7242,0.7241,0.7242,78700000.0
2008-08-06 10:17:00,0.7242,0.7242,0.7242,0.7242,13500000.0
2008-08-06 10:18:00,0.7242,0.7242,0.7242,0.7242,45300000.0
2008-08-06 10:19:00,0.72415,0.7242,0.72415,0.7242,43100000.0
2008-08-06 10:20:00,0.7242,0.7243,0.7242,0.7243,14300000.0
2008-08-06 10:21:00,0.7243,0.7243,0.72425,0.7243,44700000.0
2008-08-06 10:22:00,0.72407,0.7244,0.724,0.724,43900000.0
2008-08-06 10:23:00,0.7243,0.7244,0.7243,0.72435,47400000.0
2008-08-06 10:24:00,0.72435,0.72435,0.72435,0.72435,1000000.0
2008-08-06 10:25:00,0.72435,0.72435,0.72405,0.72415,431900000.0
2008-08-06 10:26:00,0.72415,0.72415,0.72405,0.7241,47900000.0
2008-08-06 10:27:00,0.72405,0.7242,0.72395,0.72405,94700000.0
2008-08-06 10:28:00,0.72405,0.72405,0.72405,0.72405,17700000.0
2008-08-06 10:29:00,0.72405,0.72405,0.724,0.72405,49400000.0
2008-08-06 10:30:00,0.724,0.72405,0.72395,0.72395,31000000.0
2008-08-06 10:31:00,0.724,0.724,0.72395,0.724,57200000.0
2008-08-06 10:32:00,0.724,0.724,0.7235,0.7235,206800000.0
2008-08-06 10:33:00,0.72345,0.72355,0.72345,0.7235,175800000.0
2008-08-06 10:34:00,0.7235,0.7236,0.7235,0.72355,23200000.0
2008-08-06 10:35:00,0.72355,0.7236,0.7234,0.7235,159400000.0
2008-08-06 10:36:00,0.7235,0.72355,0.7234,0.72345,76600000.0
2008-08-06 10:37:00,0.72345,0.7235,0.7234,0.7234,238999997.0
2008-08-06 10:38:00,0.72345,0.72345,0.72285,0.72295,481799998.0
2008-08-06 10:39:00,0.72295,0.72305,0.72265,0.7227,303200000.0
2008-08-06 10:40:00,0.72265,0.7227,0.7225,0.7227,167900000.0
2008-08-06 10:41:00,0.7227,0.723,0.7227,0.723,364300000.0
2008-08-06 10:42:00,0.72295,0.723,0.72265,0.7227,221800000.0
2008-08-06 10:43:00,0.7227,0.7231,0.72265,0.7231,353900000.0
2008-08-06 10:44:00,0.7231,0.7233,0.723,0.72325,156500000.0
2008-08-06 10:45:00,0.7233,0.7236,0.7232,0.72345,220500000.0
2008-08-06 10:46:00,0.72345,0.7237,0.72345,0.72365,295000000.0
2008-08-06 10:47:00,0.7237,0.7237,0.72355,0.7237,223700000.0
2008-08-06 10:48:00,0.7237,0.7237,0.7233,0.72345,171000000.0
2008-08-06 10:49:00,0.7234,0.7234,0.72315,0.7233,193700000.0
2008-08-06 10:50:00,0.7233,0.7234,0.7232,0.7234,48900000.0
2008-08-06 10:51:00,0.7232,0.7233,0.7232,0.72325,52700000.0
2008-08-06 10:52:00,0.72325,0.7234,0.72325,0.7234,15600000.0
2008-08-06 10:53:00,0.7234,0.7234,0.7232,0.7232,43500000.0
2008-08-06 10:54:00,0.7232,0.7232,0.7228,0.7229,307900000.0
2008-08-06 10:55:00,0.7229,0.723,0.7229,0.7229,119200000.0
2008-08-06 10:56:00,0.7229,0.723,0.7229,0.72295,207000000.0
2008-08-06 10:57:00,0.72295,0.723,0.72295,0.723,18800000.0
2008-08-06 10:58:00,0.7229,0.7229,0.7229,0.7229,4700000.0
2008-08-06 10:59:00,0.7229,0.723,0.7229,0.72295,91400000.0
2008-08-06 11:00:00,0.723,0.7231,0.723,0.7231,3400000.0
2008-08-06 11:01:00,0.723,0.7231,0.7229,0.7231,57000001.0
2008-08-06 11:02:00,0.723,0.723,0.72295,0.72295,52100000.0
2008-08-06 11:03:00,0.72295,0.723,0.72295,0.723,11600000.0
2008-08-06 11:04:00,0.72295,0.7232,0.72295,0.72305,82400000.0
2008-08-06 11:05:00,0.723,0.723,0.72285,0.723,23700000.0
2008-08-06 11:06:00,0.723,0.723,0.723,0.723,9000000.0
2008-08-06 11:07:00,0.723,0.723,0.723,0.723,2000000.0
2008-08-06 11:08:00,0.72295,0.723,0.72295,0.723,22100000.0
2008-08-06 11:09:00,0.723,0.723,0.72295,0.723,55300000.0
2008-08-06 11:10:00,0.72295,0.723,0.72295,0.723,88600000.0
2008-08-06 11:11:00,0.723,0.723,0.72295,0.72295,25400000.0
2008-08-06 11:12:00,0.723,0.72315,0.723,0.723,94300000.0
2008-08-06 11:13:00,0.723,0.72305,0.72295,0.723,248400000.0
2008-08-06 11:14:00,0.723,0.7231,0.72295,0.723,118700000.0
2008-08-06 11:15:00,0.72295,0.7232,0.72295,0.72315,71600000.0
2008-08-06 11:16:00,0.72315,0.7233,0.7231,0.7233,198000000.0
2008-08-06 11:17:00,0.72325,0.7233,0.7231,0.72315,113100000.0
2008-08-06 11:18:00,0.7232,0.7232,0.7228,0.72295,119900000.0
2008-08-06 11:19:00,0.723,0.72305,0.72275,0.72275,150600000.0
2008-08-06 11:20:00,0.7228,0.7229,0.72275,0.72285,34800000.0
2008-08-06 11:21:00,0.72285,0.72285,0.72265,0.72265,39900000.0
2008-08-06 11:22:00,0.72265,0.72285,0.7226,0.72275,104100000.0
2008-08-06 11:23:00,0.7227,0.7227,0.72255,0.7226,101200000.0
2008-08-06 11:24:00,0.7226,0.72265,0.7226,0.72265,9800000.0
2008-08-06 11:25:00,0.72265,0.7227,0.72255,0.7227,31400000.0
2008-08-06 11:26:00,0.7227,0.7227,0.7225,0.7225,152600000.0
2008-08-06 11:27:00,0.7225,0.7226,0.7225,0.72255,204000000.0
2008-08-06 11:28:00,0.72255,0.7226,0.72255,0.72255,19900000.0
2008-08-06 11:29:00,0.72255,0.7226,0.72255,0.7226,6000000.0
2008-08-06 11:30:00,0.7226,0.7226,0.72255,0.7226,17600000.0
2008-08-06 11:31:00,0.7226,0.7227,0.72255,0.72255,114000000.0
2008-08-06 11:32:00,0.72255,0.7226,0.72255,0.72255,98300000.0
2008-08-06 11:33:00,0.72255,0.7228,0.7225,0.7226,60600000.0
2008-08-06 11:34:00,0.7226,0.72265,0.72255,0.7226,55200000.0
2008-08-06 11:35:00,0.7226,0.7226,0.7222,0.7224,65700000.0
2008-08-06 11:36:00,0.7224,0.7226,0.72215,0.7225,117100000.0
2008-08-06 11:37:00,0.7225,0.7225,0.72205,0.72215,76300000.0
2008-08-06 11:38:00,0.72215,0.7223,0.7221,0.7221,265400000.0
2008-08-06 11:39:00,0.7221,0.7222,0.722,0.72205,142900000.0
2008-08-06 11:40:00,0.72205,0.7221,0.72205,0.72205,10600000.0
2008-08-06 11:41:00,0.72205,0.7221,0.722,0.722,331800000.0
2008-08-06 11:42:00,0.722,0.72215,0.722,0.72215,52700000.0
2008-08-06 11:43:00,0.72215,0.7223,0.7221,0.72215,157800000.0
2008-08-06 11:44:00,0.7222,0.7224,0.7222,0.72225,62800000.0
2008-08-06 11:45:00,0.72225,0.72235,0.7222,0.7223,128400000.0
2008-08-06 11:46:00,0.7223,0.7224,0.7222,0.72225,159800000.0
2008-08-06 11:47:00,0.72225,0.72225,0.7222,0.72225,55900000.0
2008-08-06 11:48:00,0.7223,0.7223,0.72225,0.7223,11200000.0
2008-08-06 11:49:00,0.72225,0.72235,0.7222,0.72225,225600000.0
2008-08-06 11:50:00,0.72225,0.7225,0.72225,0.7224,71000000.0
2008-08-06 11:51:00,0.7224,0.7224,0.72235,0.72235,35900000.0
2008-08-06 11:52:00,0.7224,0.7227,0.7224,0.7225,89200000.0
2008-08-06 11:53:00,0.7225,0.7225,0.72225,0.72235,136900000.0
2008-08-06 11:54:00,0.72235,0.7224,0.7223,0.72235,69300000.0
2008-08-06 11:55:00,0.72235,0.7224,0.72235,0.72235,42100000.0
2008-08-06 11:56:00,0.72235,0.72245,0.72235,0.7224,35000000.0
2008-08-06 11:58:00,0.7225,0.7225,0.7224,0.7225,24500000.0
2008-08-06 11:59:00,0.7224,0.7224,0.72235,0.72235,24500000.0
2008-08-06 12:00:00,0.7223,0.7223,0.7222,0.7222,42400000.0
2008-08-06 12:01:00,0.7223,0.7223,0.7222,0.7222,42400000.0
2008-08-06 12:02:00,0.7223,0.7223,0.72215,0.72215,42400000.0
2008-08-06 12:03:00,0.72215,0.7224,0.72215,0.72235,121000000.0
2008-08-06 12:04:00,0.7223,0.7224,0.72215,0.7222,165300000.0
2008-08-06 12:05:00,0.7222,0.7223,0.72215,0.7223,67100000.0
2008-08-06 12:06:00,0.7223,0.7223,0.72195,0.72195,33000000.0
2008-08-06 12:07:00,0.72205,0.7222,0.72205,0.7222,34200000.0
2008-08-06 12:08:00,0.7222,0.7223,0.7222,0.72225,237200000.0
2008-08-06 12:09:00,0.72225,0.7223,0.72215,0.72215,80700000.0
2008-08-06 12:10:00,0.72215,0.7224,0.72205,0.7224,83400000.0
2008-08-06 12:11:00,0.7224,0.7224,0.72235,0.72235,29300000.0
2008-08-06 12:12:00,0.7224,0.7224,0.72235,0.7224,14600000.0
2008-08-06 12:13:00,0.7223,0.7223,0.7223,0.7223,11700000.0
2008-08-06 12:14:00,0.7223,0.7225,0.7223,0.7224,56100000.0
2008-08-06 12:15:00,0.7224,0.72245,0.7222,0.72235,209100000.0
2008-08-06 12:16:00,0.72235,0.72245,0.72235,0.7224,192900000.0
2008-08-06 12:17:00,0.7224,0.7226,0.7224,0.72245,133700000.0
2008-08-06 12:18:00,0.72245,0.7225,0.7224,0.72245,193700000.0
2008-08-06 12:19:00,0.72245,0.7225,0.72245,0.72245,118000000.0
2008-08-06 12:20:00,0.7225,0.7225,0.7224,0.7224,33600000.0
2008-08-06 12:21:00,0.7225,0.7225,0.7225,0.7225,2700000.0
2008-08-06 12:22:00,0.7227,0.7227,0.7225,0.7225,24600000.0
2008-08-06 12:23:00,0.7225,0.7225,0.72235,0.7225,148300000.0
2008-08-06 12:24:00,0.7225,0.7225,0.72215,0.7222,143899999.0
2008-08-06 12:25:00,0.7222,0.7222,0.7222,0.7222,3500000.0
2008-08-06 12:26:00,0.7222,0.7222,0.7222,0.7222,3900000.0
2008-08-06 12:27:00,0.7222,0.7223,0.7221,0.7221,33200000.0
2008-08-06 12:28:00,0.72215,0.7222,0.7221,0.7222,44500000.0
2008-08-06 12:29:00,0.7222,0.7223,0.72215,0.7223,60600000.0
2008-08-06 12:30:00,0.7223,0.7223,0.722,0.722,82500000.0
2008-08-06 12:31:00,0.722,0.7221,0.722,0.7221,77000000.0
2008-08-06 12:32:00,0.7221,0.7222,0.72205,0.7222,80000000.0
2008-08-06 12:33:00,0.7222,0.7224,0.72215,0.7222,359700000.0
2008-08-06 12:34:00,0.72225,0.72245,0.72215,0.72225,534100000.0
2008-08-06 12:35:00,0.7222,0.7224,0.7222,0.7224,141300000.0
2008-08-06 12:36:00,0.72235,0.7224,0.72215,0.72215,139200000.0
2008-08-06 12:37:00,0.7222,0.7223,0.72215,0.7222,96900000.0
2008-08-06 12:38:00,0.7222,0.7223,0.7222,0.7223,26800000.0
2008-08-06 12:39:00,0.72235,0.7229,0.72235,0.72285,331800000.0
2008-08-06 12:40:00,0.7228,0.7229,0.72275,0.72285,141400000.0
2008-08-06 12:41:00,0.7228,0.7229,0.7225,0.72255,159600002.0
2008-08-06 12:42:00,0.7226,0.7228,0.72255,0.72265,87100000.0
2008-08-06 12:43:00,0.72265,0.72305,0.72265,0.7229,102100000.0
2008-08-06 12:44:00,0.7229,0.7231,0.7227,0.7227,250099999.0
2008-08-06 12:45:00,0.7227,0.72295,0.7227,0.72285,68300000.0
2008-08-06 12:46:00,0.7228,0.7229,0.7228,0.7229,70100000.0
2008-08-06 12:47:00,0.7229,0.723,0.72265,0.7229,157600000.0
2008-08-06 12:48:00,0.7229,0.72295,0.72285,0.7229,88400000.0
2008-08-06 12:49:00,0.723,0.723,0.7226,0.72265,155200000.0
2008-08-06 12:50:00,0.72265,0.72285,0.7226,0.72275,136400000.0
2008-08-06 12:51:00,0.72275,0.7228,0.72265,0.72275,92100000.0
2008-08-06 12:52:00,0.72275,0.72275,0.7227,0.72275,29200000.0
2008-08-06 12:53:00,0.7227,0.7227,0.72265,0.7227,41900000.0
2008-08-06 12:54:00,0.72275,0.7229,0.72275,0.72275,39800000.0
2008-08-06 12:55:00,0.72275,0.72275,0.72275,0.72275,1000000.0
2008-08-06 12:56:00,0.7227,0.72275,0.7226,0.7227,87900000.0
2008-08-06 12:57:00,0.7229,0.7229,0.7226,0.7227,3600000.0
2008-08-06 12:58:00,0.72235,0.72283,0.72228,0.72228,90300000.0
2008-08-06 12:59:00,0.7225,0.72275,0.72233,0.7224,50200000.0
2008-08-06 13:00:00,0.7227,0.7229,0.7227,0.72275,56700000.0
2008-08-06 13:01:00,0.7228,0.72285,0.72275,0.7228,80900000.0
2008-08-06 13:02:00,0.7228,0.7228,0.72275,0.72275,66300000.0
2008-08-06 13:03:00,0.7229,0.7229,0.7228,0.7229,16000000.0
2008-08-06 13:04:00,0.7229,0.7229,0.7229,0.7229,28300000.0
2008-08-06 13:05:00,0.7229,0.723,0.7229,0.723,43300000.0
2008-08-06 13:06:00,0.7229,0.723,0.7229,0.723,345900000.0
2008-08-06 13:07:00,0.723,0.723,0.7229,0.7229,114700000.0
2008-08-06 13:08:00,0.7229,0.7229,0.72265,0.7228,80200000.0
2008-08-06 13:09:00,0.7228,0.7228,0.7228,0.7228,34400000.0
2008-08-06 13:10:00,0.7228,0.7228,0.7228,0.7228,13700000.0
2008-08-06 13:11:00,0.7228,0.7228,0.7227,0.7227,44400000.0
2008-08-06 13:12:00,0.7227,0.7227,0.7227,0.7227,5600000.0
2008-08-06 13:13:00,0.72257,0.72276,0.7223,0.7223,62053800.0
2008-08-06 13:14:00,0.72229,0.72276,0.72229,0.72266,30063450.0
2008-08-06 13:15:00,0.7227,0.7227,0.7227,0.7227,6300000.0
2008-08-06 13:16:00,0.7227,0.7227,0.72265,0.7227,61100000.0
2008-08-06 13:17:00,0.7227,0.7227,0.7225,0.72255,30300000.0
2008-08-06 13:18:00,0.72255,0.72255,0.7225,0.7225,10900000.0
2008-08-06 13:19:00,0.7225,0.7227,0.7225,0.7226,52300000.0
2008-08-06 13:20:00,0.7226,0.7227,0.72255,0.72265,62700000.0
2008-08-06 13:21:00,0.72265,0.72275,0.72265,0.7227,23000000.0
2008-08-06 13:22:00,0.7227,0.72275,0.7227,0.72275,24600000.0
2008-08-06 13:23:00,0.72275,0.7228,0.7226,0.72275,199400000.0
2008-08-06 13:24:00,0.7227,0.723,0.72265,0.723,163700000.0
2008-08-06 13:25:00,0.723,0.7231,0.72295,0.723,120800000.0
2008-08-06 13:26:00,0.723,0.723,0.723,0.723,100099999.0
2008-08-06 13:27:00,0.72305,0.72305,0.72305,0.72305,6300000.0
2008-08-06 13:28:00,0.7231,0.7232,0.7231,0.7231,125400000.0
2008-08-06 13:29:00,0.7231,0.7233,0.7231,0.7232,498199998.0
2008-08-06 13:30:00,0.7232,0.7232,0.7232,0.7232,13700000.0
2008-08-06 13:31:00,0.7232,0.72335,0.7232,0.72325,68800000.0
2008-08-06 13:32:00,0.72325,0.7233,0.7232,0.7232,95500000.0
2008-08-06 13:33:00,0.7232,0.7233,0.7231,0.7231,140200000.0
2008-08-06 13:34:00,0.7231,0.7232,0.7231,0.7231,84600000.0
2008-08-06 13:35:00,0.7231,0.7232,0.7231,0.7232,126900000.0
2008-08-06 13:36:00,0.7232,0.7232,0.7231,0.72315,18700000.0
2008-08-06 13:37:00,0.72315,0.7233,0.7231,0.72325,81100000.0
2008-08-06 13:38:00,0.7233,0.7233,0.7231,0.7233,137300000.0
2008-08-06 13:39:00,0.7233,0.7233,0.7233,0.7233,24000000.0
2008-08-06 13:40:00,0.7233,0.7233,0.72315,0.72315,26900000.0
2008-08-06 13:41:00,0.7233,0.7233,0.7233,0.7233,12000000.0
2008-08-06 13:42:00,0.7233,0.7233,0.7233,0.7233,53000000.0
2008-08-06 13:43:00,0.7233,0.7233,0.7233,0.7233,22100000.0
2008-08-06 13:44:00,0.7233,0.7234,0.7233,0.7234,25600000.0
2008-08-06 13:45:00,0.7234,0.7234,0.7232,0.7232,74600000.0
2008-08-06 13:46:00,0.7232,0.7234,0.7232,0.7234,24600000.0
2008-08-06 13:47:00,0.7229,0.72323,0.72257,0.72278,65200000.0
2008-08-06 13:48:00,0.7234,0.7234,0.7232,0.7234,4700000.0
2008-08-06 13:49:00,0.7228,0.72327,0.7228,0.72308,8000000.0
2008-08-06 13:50:00,0.7234,0.72345,0.72335,0.7234,27600000.0
2008-08-06 13:51:00,0.7234,0.7234,0.7234,0.7234,1000000.0
2008-08-06 13:52:00,0.7233,0.7234,0.7233,0.7234,2000000.0
2008-08-06 13:53:00,0.7233,0.7233,0.7232,0.7232,128700002.0
2008-08-06 13:54:00,0.7232,0.72325,0.7232,0.72325,57600000.0
2008-08-06 13:55:00,0.72325,0.7233,0.72325,0.7233,13400000.0
2008-08-06 13:56:00,0.7233,0.7234,0.72325,0.7233,21300000.0
2008-08-06 13:57:00,0.7233,0.7234,0.7233,0.7234,10100000.0
2008-08-06 13:58:00,0.7234,0.7234,0.7234,0.7234,4000000.0
2008-08-06 13:59:00,0.7234,0.7235,0.7234,0.7235,11200000.0
2008-08-06 14:00:00,0.7235,0.7235,0.7232,0.7232,22600000.0
2008-08-06 14:01:00,0.7232,0.7234,0.7231,0.72315,26500000.0
2008-08-06 14:02:00,0.72315,0.72315,0.7231,0.7231,15100000.0
2008-08-06 14:03:00,0.7233,0.7233,0.72265,0.7227,83300000.0
2008-08-06 14:04:00,0.7227,0.7227,0.72265,0.7227,99500000.0
2008-08-06 14:05:00,0.7227,0.72275,0.72265,0.7227,101300000.0
2008-08-06 14:06:00,0.7227,0.7227,0.72265,0.7227,103400000.0
2008-08-06 14:07:00,0.72265,0.7227,0.72265,0.72265,226000000.0
2008-08-06 14:08:00,0.7227,0.7232,0.7227,0.72315,478300001.0
2008-08-06 14:09:00,0.72315,0.7233,0.72305,0.7231,87000000.0
2008-08-06 14:10:00,0.7231,0.7232,0.723,0.7232,57700000.0
2008-08-06 14:11:00,0.7232,0.7233,0.7232,0.7233,22800000.0
2008-08-06 14:12:00,0.7233,0.7233,0.7233,0.7233,6000000.0
2008-08-06 14:13:00,0.7233,0.7233,0.7233,0.7233,2000000.0
2008-08-06 14:14:00,0.7233,0.7233,0.7233,0.7233,9000000.0
2008-08-06 14:15:00,0.7233,0.7235,0.72325,0.7233,39000000.0
2008-08-06 14:16:00,0.7233,0.7235,0.7233,0.7233,26200000.0
2008-08-06 14:17:00,0.72307,0.72326,0.7228,0.72318,25100000.0
2008-08-06 14:18:00,0.72325,0.7233,0.72325,0.72325,25600000.0
2008-08-06 14:19:00,0.72325,0.7233,0.72325,0.7233,29700000.0
2008-08-06 14:20:00,0.7233,0.7233,0.72295,0.72295,87000000.0
2008-08-06 14:21:00,0.72295,0.72305,0.72285,0.7229,222200000.0
2008-08-06 14:22:00,0.72295,0.723,0.72295,0.723,11100000.0
2008-08-06 14:23:00,0.723,0.723,0.723,0.723,10000000.0
2008-08-06 14:24:00,0.72295,0.72295,0.72295,0.72295,4300000.0
2008-08-06 14:25:00,0.72295,0.723,0.72295,0.72295,31400000.0
2008-08-06 14:26:00,0.72295,0.7231,0.72295,0.7231,19500000.0
2008-08-06 14:27:00,0.7231,0.7232,0.7231,0.7232,57000001.0
2008-08-06 14:28:00,0.7232,0.7232,0.7232,0.7232,2000000.0
2008-08-06 14:29:00,0.7232,0.7232,0.72285,0.7231,22700000.0
2008-08-06 14:30:00,0.7231,0.7231,0.7223,0.72235,139000000.0
2008-08-06 14:31:00,0.72235,0.72235,0.72225,0.72235,37800000.0
2008-08-06 14:32:00,0.72235,0.7225,0.7223,0.7225,71000000.0
2008-08-06 14:33:00,0.7225,0.7225,0.7224,0.7224,33500000.0
2008-08-06 14:34:00,0.7224,0.7224,0.7223,0.72235,54600000.0
2008-08-06 14:35:00,0.72235,0.7224,0.72235,0.7224,20600000.0
2008-08-06 14:36:00,0.72235,0.72235,0.72235,0.72235,3000000.0
2008-08-06 14:37:00,0.7224,0.7224,0.7223,0.7224,48100000.0
2008-08-06 14:38:00,0.7224,0.7224,0.72205,0.72205,114500000.0
2008-08-06 14:39:00,0.72205,0.7222,0.7215,0.722,148000000.0
2008-08-06 14:40:00,0.722,0.7223,0.722,0.72225,141500000.0
2008-08-06 14:41:00,0.72225,0.72245,0.7222,0.7222,270700000.0
2008-08-06 14:42:00,0.7222,0.7224,0.7222,0.7224,32400000.0
2008-08-06 14:43:00,0.7224,0.7224,0.72235,0.7224,20000000.0
2008-08-06 14:44:00,0.7224,0.7224,0.7216,0.7216,98700000.0
2008-08-06 14:45:00,0.72165,0.722,0.7216,0.72195,152800000.0
2008-08-06 14:46:00,0.722,0.722,0.72185,0.72185,163400000.0
2008-08-06 14:47:00,0.72185,0.72195,0.7217,0.72195,247600000.0
2008-08-06 14:48:00,0.722,0.7221,0.72195,0.7221,30900000.0
2008-08-06 14:49:00,0.722,0.7221,0.7218,0.7219,171500000.0
2008-08-06 14:50:00,0.7219,0.72195,0.72185,0.7219,52800000.0
2008-08-06 14:51:00,0.7219,0.7219,0.7219,0.7219,4700000.0
2008-08-06 14:52:00,0.7219,0.7219,0.72185,0.72185,65100000.0
2008-08-06 14:53:00,0.7219,0.722,0.7219,0.722,26900000.0
2008-08-06 14:54:00,0.722,0.722,0.7214,0.72145,93400000.0
2008-08-06 14:55:00,0.72145,0.72155,0.72145,0.72145,73400000.0
2008-08-06 14:56:00,0.7215,0.7216,0.72145,0.7215,141999999.0
2008-08-06 14:57:00,0.7215,0.7216,0.7214,0.7216,70200000.0
2008-08-06 14:58:00,0.7216,0.7216,0.7214,0.7215,186500000.0
2008-08-06 14:59:00,0.7215,0.7215,0.72145,0.7215,249500000.0
2008-08-06 15:00:00,0.7215,0.7215,0.72095,0.7211,365300000.0
2008-08-06 15:01:00,0.7211,0.7213,0.72105,0.7211,234200000.0
2008-08-06 15:02:00,0.72105,0.7211,0.7206,0.7208,166000000.0
2008-08-06 15:03:00,0.7208,0.7208,0.7205,0.7206,165300000.0
2008-08-06 15:04:00,0.7206,0.7209,0.7205,0.72055,250500000.0
2008-08-06 15:05:00,0.7205,0.7205,0.7203,0.7203,188600000.0
2008-08-06 15:06:00,0.72035,0.72105,0.72035,0.721,122300000.0
2008-08-06 15:07:00,0.72095,0.72095,0.7206,0.7209,201300000.0
2008-08-06 15:08:00,0.7209,0.721,0.72075,0.721,45600000.0
2008-08-06 15:09:00,0.721,0.721,0.7205,0.7206,93200000.0
2008-08-06 15:10:00,0.7205,0.7206,0.72015,0.7202,187599999.0
2008-08-06 15:11:00,0.7202,0.7204,0.72015,0.7202,101500000.0
2008-08-06 15:12:00,0.7202,0.7204,0.72015,0.7203,113300000.0
2008-08-06 15:13:00,0.7203,0.7206,0.7202,0.7205,165700000.0
2008-08-06 15:14:00,0.7205,0.7205,0.71995,0.72025,285400001.0
2008-08-06 15:15:00,0.7203,0.7205,0.72025,0.7203,186000000.0
2008-08-06 15:16:00,0.7203,0.7204,0.72025,0.7204,38700000.0
2008-08-06 15:17:00,0.7204,0.7208,0.72035,0.7207,90500000.0
2008-08-06 15:18:00,0.7207,0.7208,0.72055,0.7208,31900000.0
2008-08-06 15:19:00,0.7208,0.7208,0.7208,0.7208,3000000.0
2008-08-06 15:20:00,0.7208,0.7208,0.7206,0.7206,23000000.0
2008-08-06 15:21:00,0.7207,0.7207,0.72015,0.7203,76100000.0
2008-08-06 15:22:00,0.72015,0.7202,0.72015,0.7202,30000000.0
2008-08-06 15:23:00,0.7202,0.72035,0.7202,0.7202,12200000.0
2008-08-06 15:24:00,0.7202,0.7202,0.72015,0.7202,53700000.0
2008-08-06 15:25:00,0.7201,0.72015,0.72,0.7201,159300000.0
2008-08-06 15:26:00,0.7201,0.7202,0.72005,0.72015,131200000.0
2008-08-06 15:27:00,0.72015,0.7207,0.7201,0.7207,149500000.0
2008-08-06 15:28:00,0.7207,0.7208,0.72065,0.7208,64900000.0
2008-08-06 15:29:00,0.7208,0.7208,0.7206,0.7208,14200000.0
2008-08-06 15:30:00,0.7208,0.721,0.72075,0.72085,143400000.0
2008-08-06 15:31:00,0.7209,0.72095,0.72085,0.7209,73800000.0
2008-08-06 15:32:00,0.7209,0.721,0.7207,0.721,347900001.0
2008-08-06 15:33:00,0.721,0.7211,0.7209,0.721,189500000.0
2008-08-06 15:34:00,0.721,0.72115,0.7209,0.7209,138000000.0
2008-08-06 15:35:00,0.7209,0.7209,0.72085,0.7209,35200000.0
2008-08-06 15:36:00,0.7209,0.721,0.72045,0.7206,179100001.0
2008-08-06 15:37:00,0.7206,0.7208,0.7205,0.7208,107700000.0
2008-08-06 15:38:00,0.7208,0.7208,0.7201,0.72025,250100000.0
2008-08-06 15:39:00,0.7202,0.7208,0.72015,0.72065,257700000.0
2008-08-06 15:40:00,0.7207,0.7208,0.7205,0.7206,165700000.0
2008-08-06 15:41:00,0.7205,0.7207,0.7202,0.7204,132300000.0
2008-08-06 15:42:00,0.7204,0.7204,0.71955,0.7196,188600000.0
2008-08-06 15:43:00,0.7196,0.72,0.7196,0.71975,162400000.0
2008-08-06 15:44:00,0.71975,0.7199,0.7195,0.7197,73800000.0
2008-08-06 15:45:00,0.7197,0.7199,0.7196,0.7199,130400000.0
2008-08-06 15:46:00,0.7198,0.7203,0.7198,0.7201,273500000.0
2008-08-06 15:47:00,0.7201,0.7203,0.7201,0.7202,106100000.0
2008-08-06 15:48:00,0.7203,0.7205,0.7202,0.7204,88000000.0
2008-08-06 15:49:00,0.7204,0.7204,0.7198,0.72,134500000.0
2008-08-06 15:50:00,0.72,0.72025,0.71985,0.7199,263800000.0
2008-08-06 15:51:00,0.7199,0.7202,0.7198,0.7199,172500000.0
2008-08-06 15:52:00,0.7199,0.7201,0.7198,0.7198,138800000.0
2008-08-06 15:53:00,0.7198,0.72,0.7198,0.7198,87200000.0
2008-08-06 15:54:00,0.7198,0.72,0.7197,0.71975,34100000.0
2008-08-06 15:55:00,0.7199,0.7199,0.7196,0.7197,162200000.0
2008-08-06 15:56:00,0.7197,0.71985,0.7196,0.7197,90600000.0
2008-08-06 15:57:00,0.71975,0.7198,0.71965,0.7198,172000000.0
2008-08-06 15:58:00,0.7198,0.7198,0.71975,0.7198,28100000.0
2008-08-06 15:59:00,0.7198,0.7198,0.71975,0.71975,23300000.0
2008-08-06 16:00:00,0.71975,0.7199,0.7197,0.71975,80500000.0
2008-08-06 16:01:00,0.7198,0.7198,0.71975,0.71975,37900000.0
2008-08-06 16:02:00,0.7197,0.7198,0.7196,0.7198,83300000.0
2008-08-06 16:03:00,0.7197,0.7199,0.71965,0.71975,70400000.0
2008-08-06 16:04:00,0.71975,0.7201,0.71975,0.7201,102600000.0
2008-08-06 16:05:00,0.7201,0.7202,0.72,0.7201,126200000.0
2008-08-06 16:06:00,0.7201,0.7201,0.71965,0.71985,91104050.0
2008-08-06 16:07:00,0.71985,0.7199,0.7198,0.71985,51000000.0
2008-08-06 16:08:00,0.7199,0.72,0.7198,0.71985,107600000.0
2008-08-06 16:09:00,0.71985,0.72005,0.71985,0.72005,73600000.0
2008-08-06 16:10:00,0.72005,0.72005,0.7198,0.7199,121300000.0
2008-08-06 16:11:00,0.7199,0.72,0.7199,0.72,61000000.0
2008-08-06 16:12:00,0.72,0.7203,0.72,0.7203,63100000.0
2008-08-06 16:13:00,0.7203,0.7206,0.7203,0.7204,56700000.0
2008-08-06 16:14:00,0.7205,0.7205,0.7204,0.7205,43800000.0
2008-08-06 16:15:00,0.7205,0.7206,0.7204,0.7206,104300000.0
2008-08-06 16:16:00,0.7206,0.72095,0.7206,0.7209,92800000.0
2008-08-06 16:17:00,0.7209,0.721,0.72045,0.72045,117500000.0
2008-08-06 16:18:00,0.72045,0.7208,0.7204,0.7205,34600000.0
2008-08-06 16:19:00,0.7205,0.7207,0.7204,0.7207,21400000.0
2008-08-06 16:20:00,0.72065,0.7209,0.72055,0.7207,238900000.0
2008-08-06 16:21:00,0.7207,0.7208,0.72035,0.7204,128500000.0
2008-08-06 16:22:00,0.7204,0.72045,0.7204,0.7204,3900000.0
2008-08-06 16:23:00,0.7204,0.7204,0.7204,0.7204,3700000.0
2008-08-06 16:24:00,0.7205,0.7208,0.7205,0.7207,62600000.0
2008-08-06 16:25:00,0.7208,0.7208,0.7208,0.7208,39400000.0
2008-08-06 16:26:00,0.7208,0.7208,0.72075,0.7208,4300000.0
2008-08-06 16:27:00,0.72075,0.7209,0.7207,0.7209,46400000.0
2008-08-06 16:28:00,0.7209,0.7209,0.7206,0.7206,76800000.0
2008-08-06 16:29:00,0.7206,0.7207,0.7203,0.72035,88900000.0
2008-08-06 16:30:00,0.72035,0.7206,0.72035,0.7205,70700000.0
2008-08-06 16:31:00,0.7205,0.72095,0.7205,0.7209,94000000.0
2008-08-06 16:32:00,0.7209,0.721,0.7208,0.721,370800000.0
2008-08-06 16:33:00,0.721,0.7211,0.721,0.7211,115500000.0
2008-08-06 16:34:00,0.721,0.7211,0.721,0.72105,186100000.0
2008-08-06 16:35:00,0.72105,0.72105,0.72065,0.72085,323500000.0
2008-08-06 16:36:00,0.7208,0.7209,0.72055,0.7206,110600000.0
2008-08-06 16:37:00,0.7206,0.7206,0.72055,0.7206,96200000.0
2008-08-06 16:38:00,0.7206,0.7208,0.72055,0.7208,52800000.0
2008-08-06 16:39:00,0.72075,0.72085,0.7207,0.7207,17600000.0
2008-08-06 16:40:00,0.7207,0.72085,0.72065,0.72085,67500000.0
2008-08-06 16:41:00,0.72085,0.7212,0.7208,0.7211,77800000.0
2008-08-06 16:42:00,0.7211,0.7211,0.72055,0.72065,92400000.0
2008-08-06 16:43:00,0.72065,0.72065,0.7204,0.72045,138300000.0
2008-08-06 16:44:00,0.72045,0.72045,0.7201,0.7201,47400000.0
2008-08-06 16:45:00,0.7201,0.7201,0.71975,0.71985,73100000.0
2008-08-06 16:46:00,0.71985,0.7199,0.7195,0.71965,188500000.0
2008-08-06 16:47:00,0.71975,0.7203,0.71975,0.7203,193000000.0
2008-08-06 16:48:00,0.7203,0.72045,0.7198,0.72005,302399998.0
2008-08-06 16:49:00,0.72005,0.72005,0.7199,0.7199,124300000.0
2008-08-06 16:50:00,0.72,0.72,0.7199,0.72,122300000.0
2008-08-06 16:51:00,0.7202,0.7203,0.7199,0.7201,215399999.0
2008-08-06 16:52:00,0.7201,0.7202,0.72005,0.7201,124000000.0
2008-08-06 16:53:00,0.7201,0.7202,0.72,0.7201,213600000.0
2008-08-06 16:54:00,0.7201,0.7202,0.7201,0.7202,149600000.0
2008-08-06 16:55:00,0.7203,0.7205,0.7203,0.7204,123700000.0
2008-08-06 16:56:00,0.7205,0.7205,0.7203,0.7203,137000000.0
2008-08-06 16:57:00,0.7203,0.7204,0.72,0.7201,183500000.0
2008-08-06 16:58:00,0.72015,0.7202,0.7201,0.7202,50400000.0
2008-08-06 16:59:00,0.7202,0.7202,0.7199,0.7199,499100000.0
2008-08-06 17:00:00,0.7199,0.7199,0.7197,0.7198,370300001.0
2008-08-06 17:01:00,0.7199,0.72005,0.7198,0.72005,57500000.0
2008-08-06 17:02:00,0.72005,0.72005,0.7199,0.7199,99400000.0
2008-08-06 17:03:00,0.7199,0.72,0.7199,0.7199,54900000.0
2008-08-06 17:04:00,0.7199,0.7201,0.7199,0.72,162500000.0
2008-08-06 17:05:00,0.72,0.7201,0.71995,0.7201,106800000.0
2008-08-06 17:06:00,0.7201,0.7202,0.7201,0.7202,38100000.0
2008-08-06 17:07:00,0.7202,0.7203,0.72,0.7202,132000001.0
2008-08-06 17:08:00,0.7201,0.7201,0.7198,0.7198,64800000.0
2008-08-06 17:09:00,0.7198,0.7198,0.7196,0.7196,74000000.0
2008-08-06 17:10:00,0.71965,0.7197,0.7196,0.7196,52500000.0
2008-08-06 17:11:00,0.7196,0.7196,0.7194,0.71955,42900000.0
2008-08-06 17:12:00,0.71955,0.71955,0.71955,0.71955,5900000.0
2008-08-06 17:13:00,0.7195,0.7195,0.7192,0.7193,166800000.0
2008-08-06 17:14:00,0.7193,0.7194,0.71915,0.71915,150300000.0
2008-08-06 17:15:00,0.71915,0.7192,0.7191,0.7191,59300000.0
2008-08-06 17:16:00,0.7191,0.7192,0.7191,0.7192,79600000.0
2008-08-06 17:17:00,0.7192,0.71925,0.71915,0.7192,137000000.0
2008-08-06 17:18:00,0.7192,0.7192,0.719,0.719,72800000.0
2008-08-06 17:19:00,0.719,0.719,0.7187,0.7187,443900000.0
2008-08-06 17:20:00,0.7187,0.7188,0.71855,0.7188,264300000.0
2008-08-06 17:21:00,0.7188,0.7188,0.7186,0.7187,119000000.0
2008-08-06 17:22:00,0.7186,0.71875,0.7186,0.7186,35700000.0
2008-08-06 17:23:00,0.71865,0.71875,0.7186,0.7186,76800000.0
2008-08-06 17:24:00,0.71855,0.7187,0.7185,0.7187,96800000.0
2008-08-06 17:25:00,0.7187,0.7189,0.7186,0.7186,588200002.0
2008-08-06 17:26:00,0.7186,0.7189,0.7186,0.7188,170900000.0
2008-08-06 17:27:00,0.7189,0.7191,0.7185,0.7185,164600000.0
2008-08-06 17:28:00,0.7185,0.7188,0.7185,0.7186,93500000.0
2008-08-06 17:29:00,0.71865,0.71865,0.71745,0.7177,148800000.0
2008-08-06 17:30:00,0.71805,0.7181,0.7177,0.7181,66300000.0
2008-08-06 17:31:00,0.7181,0.71845,0.7181,0.7183,126600000.0
2008-08-06 17:32:00,0.7183,0.71845,0.7182,0.71825,82400000.0
2008-08-06 17:33:00,0.71825,0.7183,0.7182,0.7183,49000000.0
2008-08-06 17:34:00,0.7183,0.7183,0.71815,0.7182,107200000.0
2008-08-06 17:35:00,0.7182,0.7186,0.7182,0.71835,90500000.0
2008-08-06 17:36:00,0.7183,0.71855,0.7183,0.71855,38500000.0
2008-08-06 17:37:00,0.7185,0.7186,0.7185,0.7185,25800000.0
2008-08-06 17:38:00,0.7185,0.7185,0.7182,0.7182,40400000.0
2008-08-06 17:39:00,0.7182,0.7182,0.7182,0.7182,3000000.0
2008-08-06 17:40:00,0.7182,0.7182,0.71805,0.71815,70100000.0
2008-08-06 17:41:00,0.71815,0.7183,0.71815,0.71815,69200000.0
2008-08-06 17:42:00,0.71815,0.71815,0.71805,0.71805,22800000.0
2008-08-06 17:43:00,0.7181,0.7183,0.7179,0.718,47600000.0
2008-08-06 17:44:00,0.71815,0.7183,0.718,0.7182,42600000.0
2008-08-06 17:45:00,0.7182,0.7182,0.7181,0.7181,85500000.0
2008-08-06 17:46:00,0.7181,0.7184,0.7181,0.7183,111200000.0
2008-08-06 17:47:00,0.7183,0.7185,0.7183,0.7185,19600000.0
2008-08-06 17:48:00,0.7185,0.71855,0.7185,0.71855,72100000.0
2008-08-06 17:49:00,0.7185,0.7185,0.7185,0.7185,11000000.0
2008-08-06 17:50:00,0.7185,0.7186,0.71845,0.7185,32300000.0
2008-08-06 17:51:00,0.7185,0.7185,0.7182,0.7182,75500000.0
2008-08-06 17:52:00,0.71825,0.7183,0.7182,0.7182,26500000.0
2008-08-06 17:53:00,0.7182,0.7182,0.718,0.71805,58800000.0
2008-08-06 17:54:00,0.71805,0.71805,0.71785,0.718,96300000.0
2008-08-06 17:55:00,0.718,0.7181,0.7178,0.7179,109300000.0
2008-08-06 17:56:00,0.7179,0.718,0.7176,0.7176,84400000.0
2008-08-06 17:57:00,0.7176,0.718,0.7175,0.7177,91100000.0
2008-08-06 17:58:00,0.7177,0.7178,0.71755,0.7176,96800000.0
2008-08-06 17:59:00,0.7176,0.7177,0.7176,0.7177,36800000.0
2008-08-06 18:00:00,0.7177,0.71775,0.7177,0.7177,10200000.0
2008-08-06 18:01:00,0.7177,0.7182,0.7177,0.71795,61000000.0
2008-08-06 18:02:00,0.71795,0.7183,0.7178,0.7181,77200000.0
2008-08-06 18:03:00,0.71835,0.7184,0.7183,0.71835,60700000.0
2008-08-06 18:04:00,0.7184,0.7185,0.7181,0.71835,42400000.0
2008-08-06 18:05:00,0.71835,0.7185,0.7179,0.718,54700000.0
2008-08-06 18:06:00,0.718,0.718,0.71785,0.71785,24200000.0
2008-08-06 18:07:00,0.718,0.7181,0.71785,0.7181,30700000.0
2008-08-06 18:08:00,0.7181,0.7182,0.7179,0.7182,26300000.0
2008-08-06 18:09:00,0.71815,0.7184,0.718,0.7184,88400000.0
2008-08-06 18:10:00,0.7184,0.7184,0.7184,0.7184,1000000.0
2008-08-06 18:11:00,0.7184,0.7184,0.7184,0.7184,2000000.0
2008-08-06 18:12:00,0.7184,0.7185,0.7184,0.7184,8000000.0
2008-08-06 18:13:00,0.7184,0.7185,0.7183,0.7183,56800000.0
2008-08-06 18:14:00,0.7183,0.71835,0.718,0.7182,23600000.0
2008-08-06 18:15:00,0.7182,0.7183,0.7182,0.7183,16200000.0
2008-08-06 18:16:00,0.7183,0.7183,0.7183,0.7183,2000000.0
2008-08-06 18:17:00,0.7183,0.7183,0.7183,0.7183,4000000.0
2008-08-06 18:18:00,0.71792,0.71835,0.71784,0.71827,195300000.0
2008-08-06 18:19:00,0.7183,0.7185,0.71825,0.7185,17400000.0
2008-08-06 18:20:00,0.7185,0.7185,0.71845,0.7185,11000000.0
2008-08-06 18:21:00,0.7184,0.71845,0.7184,0.71845,13500000.0
2008-08-06 18:22:00,0.71845,0.7187,0.7184,0.7185,33700000.0
2008-08-06 18:23:00,0.7185,0.7185,0.7184,0.7184,20100000.0
2008-08-06 18:24:00,0.71835,0.71835,0.7183,0.7183,16500000.0
2008-08-06 18:25:00,0.71825,0.71825,0.7182,0.7182,13400000.0
2008-08-06 18:26:00,0.7182,0.7182,0.71805,0.7181,39200000.0
2008-08-06 18:27:00,0.7181,0.7181,0.7179,0.7179,16900000.0
2008-08-06 18:28:00,0.71795,0.71845,0.71795,0.7182,53700000.0
2008-08-06 18:29:00,0.71825,0.71835,0.71825,0.71825,20500000.0
2008-08-06 18:30:00,0.7183,0.7184,0.7183,0.7184,31500000.0
2008-08-06 18:31:00,0.7184,0.7184,0.71835,0.7184,10100000.0
2008-08-06 18:32:00,0.7184,0.71855,0.7183,0.71855,33700000.0
2008-08-06 18:33:00,0.71855,0.71855,0.71825,0.71835,26200000.0
2008-08-06 18:34:00,0.71835,0.7185,0.7183,0.7185,37400000.0
2008-08-06 18:35:00,0.7185,0.7185,0.7184,0.7185,31300000.0
2008-08-06 18:36:00,0.7185,0.7185,0.71845,0.7185,21300000.0
2008-08-06 18:37:00,0.7185,0.7185,0.71845,0.71845,7400000.0
2008-08-06 18:38:00,0.71845,0.71845,0.7184,0.71845,26400000.0
2008-08-06 18:39:00,0.71845,0.71845,0.71815,0.71825,19800000.0
2008-08-06 18:40:00,0.71825,0.7186,0.71815,0.7186,41100000.0
2008-08-06 18:41:00,0.71855,0.7186,0.7182,0.7183,170000000.0
2008-08-06 18:42:00,0.71835,0.71835,0.71835,0.71835,2000000.0
2008-08-06 18:43:00,0.7183,0.71855,0.71815,0.7185,121800000.0
2008-08-06 18:44:00,0.7185,0.7187,0.71825,0.71855,93700000.0
2008-08-06 18:45:00,0.71855,0.71855,0.71845,0.71855,18500000.0
2008-08-06 18:46:00,0.71855,0.71855,0.7184,0.7185,53700000.0
2008-08-06 18:47:00,0.71845,0.71845,0.7182,0.71825,30100000.0
2008-08-06 18:48:00,0.7183,0.7184,0.7182,0.7182,14400000.0
2008-08-06 18:49:00,0.7182,0.7182,0.7182,0.7182,1000000.0
2008-08-06 18:50:00,0.7182,0.7182,0.7182,0.7182,1000000.0
2008-08-06 18:51:00,0.7182,0.7182,0.7182,0.7182,7000000.0
2008-08-06 18:52:00,0.71806,0.71821,0.71784,0.71795,190000000.0
2008-08-06 18:53:00,0.71815,0.7188,0.71805,0.7187,57600000.0
2008-08-06 18:54:00,0.7189,0.7192,0.71885,0.7192,44200000.0
2008-08-06 18:55:00,0.7193,0.7193,0.7192,0.7193,5700000.0
2008-08-06 18:56:00,0.7192,0.7192,0.7192,0.7192,8900000.0
2008-08-06 18:57:00,0.7194,0.71975,0.71925,0.7194,40700000.0
2008-08-06 18:58:00,0.71945,0.7195,0.7191,0.7192,41200000.0
2008-08-06 18:59:00,0.71915,0.7193,0.7191,0.7192,40300000.0
2008-08-06 19:00:00,0.71915,0.71915,0.71865,0.7189,84600000.0
2008-08-06 19:01:00,0.7188,0.71915,0.7188,0.7191,78800000.0
2008-08-06 19:02:00,0.7191,0.7192,0.71905,0.7191,16800000.0
2008-08-06 19:03:00,0.7191,0.7193,0.7191,0.7193,8000000.0
2008-08-06 19:04:00,0.7193,0.7196,0.7193,0.7195,24800000.0
2008-08-06 19:05:00,0.7195,0.7195,0.7193,0.7193,20400000.0
2008-08-06 19:06:00,0.7193,0.7193,0.7193,0.7193,3000000.0
2008-08-06 19:07:00,0.7193,0.7193,0.71905,0.71905,19100000.0
2008-08-06 19:08:00,0.7192,0.7193,0.7192,0.7193,8000000.0
2008-08-06 19:09:00,0.7192,0.7193,0.7192,0.7193,6000000.0
2008-08-06 19:10:00,0.7193,0.7193,0.7192,0.7192,9000000.0
2008-08-06 19:11:00,0.71869,0.71916,0.71869,0.71882,266700000.0
2008-08-06 19:12:00,0.71913,0.71916,0.71862,0.71869,370800000.0
2008-08-06 19:13:00,0.7192,0.7192,0.71905,0.7191,15200000.0
2008-08-06 19:14:00,0.71915,0.71915,0.7191,0.7191,6600000.0
2008-08-06 19:15:00,0.71915,0.7192,0.71915,0.7192,14600000.0
2008-08-06 19:16:00,0.7192,0.7193,0.7192,0.7193,8600000.0
2008-08-06 19:17:00,0.71925,0.7193,0.71925,0.7193,3000000.0
2008-08-06 19:18:00,0.7193,0.7193,0.7193,0.7193,5000000.0
2008-08-06 19:19:00,0.7193,0.7193,0.7192,0.7192,12400000.0
2008-08-06 19:20:00,0.7192,0.7192,0.7191,0.7191,9200000.0
2008-08-06 19:21:00,0.7191,0.7191,0.7189,0.7189,17600000.0
2008-08-06 19:22:00,0.7189,0.71895,0.7189,0.71895,3400000.0
2008-08-06 19:23:00,0.71831,0.719,0.71831,0.71897,39900000.0
2008-08-06 19:24:00,0.71895,0.71895,0.71885,0.71885,4000000.0
2008-08-06 19:25:00,0.71885,0.7189,0.7188,0.71885,28200000.0
2008-08-06 19:26:00,0.71885,0.71885,0.71885,0.71885,2000000.0
2008-08-06 19:27:00,0.71885,0.71885,0.7188,0.7188,18600000.0
2008-08-06 19:28:00,0.7188,0.7188,0.7187,0.7187,18300000.0
2008-08-06 19:29:00,0.71851,0.71859,0.71833,0.71835,48000000.0
2008-08-06 19:30:00,0.7187,0.7187,0.7187,0.7187,21700000.0
2008-08-06 19:31:00,0.7187,0.7187,0.7187,0.7187,2800000.0
2008-08-06 19:32:00,0.7187,0.7187,0.71865,0.71865,4000000.0
2008-08-06 19:33:00,0.7186,0.71865,0.7184,0.7185,31300000.0
2008-08-06 19:34:00,0.7185,0.7185,0.7184,0.7184,11000000.0
2008-08-06 19:35:00,0.7184,0.7184,0.7184,0.7184,2200000.0
2008-08-06 19:36:00,0.7182,0.71844,0.71799,0.71809,150100000.0
2008-08-06 19:37:00,0.7182,0.71844,0.7181,0.7181,189000000.0
2008-08-06 19:38:00,0.7184,0.7184,0.71835,0.71835,9200000.0
2008-08-06 19:39:00,0.71835,0.71835,0.71835,0.71835,1000000.0
2008-08-06 19:40:00,0.71835,0.7185,0.7183,0.7184,13500000.0
2008-08-06 19:41:00,0.7184,0.7185,0.7184,0.7185,6000000.0
2008-08-06 19:42:00,0.7185,0.7185,0.7185,0.7185,2000000.0
2008-08-06 19:43:00,0.7185,0.7185,0.71835,0.71835,3000000.0
2008-08-06 19:44:00,0.7184,0.7189,0.71835,0.7189,21700000.0
2008-08-06 19:45:00,0.7189,0.7189,0.71875,0.71885,23700000.0
2008-08-06 19:46:00,0.71885,0.7189,0.71885,0.7189,4000000.0
2008-08-06 19:47:00,0.71885,0.71885,0.71885,0.71885,2000000.0
2008-08-06 19:48:00,0.71885,0.71885,0.71855,0.7186,96800000.0
2008-08-06 19:49:00,0.7186,0.7187,0.71855,0.7187,16100000.0
2008-08-06 19:50:00,0.7187,0.7187,0.7187,0.7187,2000000.0
2008-08-06 19:51:00,0.7187,0.7187,0.7182,0.7182,21800000.0
2008-08-06 19:52:00,0.7182,0.71855,0.7182,0.71855,28200000.0
2008-08-06 19:53:00,0.71855,0.71855,0.71835,0.71835,8400000.0
2008-08-06 19:54:00,0.71835,0.7187,0.71835,0.71855,32700000.0
2008-08-06 19:55:00,0.71855,0.7186,0.71855,0.7186,8900000.0
2008-08-06 19:56:00,0.7186,0.7186,0.7186,0.7186,1200000.0
2008-08-06 19:57:00,0.7186,0.7186,0.7182,0.7182,22400000.0
2008-08-06 19:58:00,0.7182,0.7182,0.7182,0.7182,7400000.0
2008-08-06 19:59:00,0.71802,0.71823,0.71786,0.71791,153700000.0
2008-08-06 20:00:00,0.7182,0.7182,0.71785,0.71785,89900000.0
2008-08-06 20:01:00,0.71785,0.7179,0.7176,0.7178,82800000.0
2008-08-06 20:02:00,0.7178,0.7179,0.7178,0.7179,10300000.0
2008-08-06 20:03:00,0.7179,0.718,0.7179,0.718,11300000.0
2008-08-06 20:04:00,0.71805,0.71805,0.718,0.718,7000000.0
2008-08-06 20:05:00,0.718,0.718,0.718,0.718,1000000.0
2008-08-06 20:06:00,0.718,0.71805,0.71795,0.718,62300000.0
2008-08-06 20:07:00,0.718,0.71815,0.718,0.71805,39000000.0
2008-08-06 20:08:00,0.71805,0.71805,0.71795,0.718,23700000.0
2008-08-06 20:09:00,0.718,0.718,0.718,0.718,2000000.0
2008-08-06 20:10:00,0.718,0.718,0.71795,0.71795,2000000.0
2008-08-06 20:11:00,0.718,0.7181,0.7179,0.71795,32200000.0
2008-08-06 20:12:00,0.71805,0.7181,0.7179,0.71795,50900000.0
2008-08-06 20:13:00,0.71795,0.718,0.71795,0.718,3400000.0
2008-08-06 20:14:00,0.718,0.71805,0.71795,0.71805,27200000.0
2008-08-06 20:15:00,0.71788,0.71806,0.71769,0.71781,31200000.0
2008-08-06 20:16:00,0.71805,0.7181,0.71805,0.7181,6600000.0
2008-08-06 20:17:00,0.7181,0.7181,0.7181,0.7181,3200000.0
2008-08-06 20:18:00,0.71805,0.71815,0.71805,0.71815,23500000.0
2008-08-06 20:19:00,0.71789,0.71828,0.7177,0.71778,250400000.0
2008-08-06 20:20:00,0.7182,0.7182,0.7182,0.7182,1000000.0
2008-08-06 20:21:00,0.7179,0.71824,0.7179,0.718,190600000.0
2008-08-06 20:22:00,0.71804,0.71827,0.71799,0.71823,362300001.0
2008-08-06 20:23:00,0.7182,0.7182,0.7182,0.7182,2000000.0
2008-08-06 20:24:00,0.71825,0.7183,0.7182,0.7182,10800000.0
2008-08-06 20:25:00,0.71825,0.7183,0.71825,0.71825,16000000.0
2008-08-06 20:26:00,0.71825,0.71835,0.7182,0.7182,21000000.0
2008-08-06 20:27:00,0.7182,0.7182,0.7182,0.7182,1000000.0
2008-08-06 20:28:00,0.718,0.71838,0.7179,0.71833,267200000.0
2008-08-06 20:29:00,0.7182,0.7182,0.7182,0.7182,1000000.0
2008-08-06 20:30:00,0.71832,0.71849,0.7179,0.7183,525100000.0
2008-08-06 20:31:00,0.7182,0.7182,0.7181,0.71815,24200000.0
2008-08-06 20:32:00,0.718,0.71802,0.718,0.71802,98800000.0
2008-08-06 20:33:00,0.71815,0.71815,0.71815,0.71815,2000000.0
2008-08-06 20:34:00,0.7181,0.7181,0.7179,0.718,25700000.0
2008-08-06 20:35:00,0.718,0.718,0.718,0.718,7000000.0
2008-08-06 20:36:00,0.718,0.718,0.7179,0.7179,13500000.0
2008-08-06 20:37:00,0.7179,0.718,0.7179,0.718,5400000.0
2008-08-06 20:38:00,0.718,0.718,0.71775,0.71775,10600000.0
2008-08-06 20:39:00,0.71775,0.71785,0.71775,0.71785,11700000.0
2008-08-06 20:40:00,0.71785,0.71785,0.7178,0.7178,7800000.0
2008-08-06 20:41:00,0.7178,0.71795,0.7178,0.71795,87000000.0
2008-08-06 20:42:00,0.71795,0.7183,0.71795,0.7181,40400000.0
2008-08-06 20:43:00,0.7181,0.7183,0.7181,0.7183,28500000.0
2008-08-06 20:44:00,0.7183,0.7184,0.71805,0.7181,84300000.0
2008-08-06 20:45:00,0.7181,0.7181,0.718,0.7181,27000000.0
2008-08-06 20:46:00,0.7181,0.7181,0.71795,0.71805,35300000.0
2008-08-06 20:47:00,0.71805,0.71805,0.71795,0.718,93600000.0
2008-08-06 20:48:00,0.718,0.718,0.718,0.718,47100000.0
2008-08-06 20:49:00,0.718,0.718,0.7179,0.7179,96400000.0
2008-08-06 20:50:00,0.7179,0.7179,0.7179,0.7179,1300000.0
2008-08-06 20:51:00,0.7179,0.7179,0.7177,0.7177,32900000.0
2008-08-06 20:52:00,0.7177,0.7177,0.7177,0.7177,1700000.0
2008-08-06 20:53:00,0.71775,0.7179,0.71775,0.7179,48300000.0
2008-08-06 20:54:00,0.71756,0.71792,0.7175,0.71757,324999998.0
2008-08-06 20:55:00,0.718,0.718,0.718,0.718,3000000.0
2008-08-06 20:56:00,0.718,0.71805,0.7179,0.718,18900000.0
2008-08-06 20:57:00,0.71805,0.71805,0.718,0.718,3600000.0
2008-08-06 20:58:00,0.7181,0.71825,0.7181,0.7182,21200000.0
2008-08-06 20:59:00,0.7182,0.7186,0.7182,0.71835,68100000.0
2008-08-06 21:00:00,0.71835,0.71835,0.7178,0.7181,55800000.0
2008-08-06 21:01:00,0.71785,0.71812,0.71756,0.71792,83900000.0
2008-08-06 21:02:00,0.7181,0.71815,0.71805,0.7181,9100000.0
2008-08-06 21:03:00,0.7181,0.7181,0.71775,0.71775,4200000.0
2008-08-06 21:04:00,0.71785,0.7179,0.71775,0.71775,40200000.0
2008-08-06 21:05:00,0.71785,0.7179,0.71775,0.7178,33500000.0
2008-08-06 21:06:00,0.7178,0.71785,0.71775,0.71775,24800000.0
2008-08-06 21:07:00,0.7178,0.7178,0.7178,0.7178,5400000.0
2008-08-06 21:08:00,0.7178,0.7178,0.71775,0.71775,11400000.0
2008-08-06 21:09:00,0.71775,0.71785,0.71775,0.7178,13000000.0
2008-08-06 21:10:00,0.7178,0.7178,0.71775,0.71775,3000000.0
2008-08-06 21:11:00,0.71775,0.71775,0.71775,0.71775,1000000.0
2008-08-06 21:12:00,0.71756,0.71786,0.71754,0.71761,80600000.0
2008-08-06 21:13:00,0.71757,0.71787,0.71757,0.71783,170400000.0
2008-08-06 21:14:00,0.71775,0.7179,0.71775,0.7178,39200000.0
2008-08-06 21:15:00,0.7178,0.7178,0.7178,0.7178,7400000.0
2008-08-06 21:16:00,0.7178,0.7179,0.7178,0.7179,12600000.0
2008-08-06 21:17:00,0.718,0.718,0.7178,0.7178,59400000.0
2008-08-06 21:18:00,0.71743,0.71796,0.71741,0.71756,186299999.0
2008-08-06 21:19:00,0.71763,0.71787,0.71756,0.71787,352599998.0
2008-08-06 21:20:00,0.7178,0.71795,0.71775,0.71775,40200000.0
2008-08-06 21:21:00,0.7178,0.7178,0.7176,0.71775,32200000.0
2008-08-06 21:22:00,0.7177,0.71775,0.7177,0.71775,5400000.0
2008-08-06 21:23:00,0.71775,0.71785,0.71775,0.71785,15300000.0
2008-08-06 21:24:00,0.71785,0.71795,0.71785,0.71795,7000000.0
2008-08-06 21:25:00,0.7179,0.71795,0.7179,0.7179,5000000.0
2008-08-06 21:26:00,0.71795,0.71795,0.7179,0.7179,2000000.0
2008-08-06 21:27:00,0.71771,0.71799,0.71741,0.71741,130700000.0
2008-08-06 21:28:00,0.7179,0.7179,0.7178,0.7178,12300000.0
2008-08-06 21:29:00,0.71749,0.71764,0.71724,0.7175,142000000.0
2008-08-06 21:30:00,0.7178,0.7178,0.7178,0.7178,1000000.0
2008-08-06 21:31:00,0.71785,0.71785,0.7178,0.71785,4600000.0
2008-08-06 21:32:00,0.71785,0.71785,0.71785,0.71785,3000000.0
2008-08-06 21:33:00,0.71785,0.718,0.71785,0.7179,9600000.0
2008-08-06 21:34:00,0.718,0.718,0.7179,0.7179,10000000.0
2008-08-06 21:35:00,0.7179,0.718,0.71785,0.718,11000000.0
2008-08-06 21:36:00,0.71785,0.718,0.7178,0.718,40000000.0
2008-08-06 21:37:00,0.7179,0.71805,0.71764,0.71798,93300000.0
2008-08-06 21:38:00,0.718,0.7183,0.718,0.71805,16400000.0
2008-08-06 21:39:00,0.718,0.7181,0.718,0.7181,13900000.0
2008-08-06 21:40:00,0.7181,0.71815,0.718,0.718,8000000.0
2008-08-06 21:41:00,0.718,0.71815,0.718,0.71805,19700000.0
2008-08-06 21:42:00,0.718,0.7181,0.718,0.7181,26000000.0
2008-08-06 21:43:00,0.7181,0.71815,0.718,0.71815,16400000.0
2008-08-06 21:44:00,0.71815,0.71815,0.718,0.718,15200000.0
2008-08-06 21:45:00,0.718,0.71805,0.71765,0.71775,38800000.0
2008-08-06 21:46:00,0.7178,0.7179,0.71775,0.7179,25500000.0
2008-08-06 21:47:00,0.7179,0.7179,0.7178,0.7178,10400000.0
2008-08-06 21:48:00,0.71769,0.71791,0.71744,0.71747,65200000.0
2008-08-06 21:49:00,0.71785,0.71785,0.71785,0.71785,5600000.0
2008-08-06 21:50:00,0.71785,0.71785,0.7177,0.71775,20500000.0
2008-08-06 21:51:00,0.7177,0.7177,0.7176,0.7176,41800000.0
2008-08-06 21:52:00,0.7176,0.718,0.7176,0.7179,87500000.0
2008-08-06 21:53:00,0.7179,0.7179,0.7179,0.7179,2000000.0
2008-08-06 21:54:00,0.7179,0.718,0.7178,0.7179,36400000.0
2008-08-06 21:55:00,0.7179,0.7179,0.7177,0.7177,15400000.0
2008-08-06 21:56:00,0.7177,0.71795,0.7177,0.7179,20600000.0
2008-08-06 21:57:00,0.7179,0.718,0.7179,0.71795,7600000.0
2008-08-06 21:58:00,0.71774,0.71804,0.71766,0.71801,80100000.0
2008-08-06 21:59:00,0.71795,0.718,0.71795,0.718,5000000.0
2008-08-06 22:00:00,0.718,0.718,0.7179,0.7179,10800000.0
2008-08-06 22:01:00,0.71795,0.71795,0.7179,0.7179,9800000.0
2008-08-06 22:02:00,0.7179,0.7179,0.71755,0.71755,33700000.0
2008-08-06 22:03:00,0.71755,0.71755,0.7174,0.71745,18700000.0
2008-08-06 22:04:00,0.71745,0.71745,0.71725,0.7173,54100000.0
2008-08-06 22:05:00,0.7174,0.71765,0.7174,0.71755,37600000.0
2008-08-06 22:06:00,0.71755,0.7178,0.71755,0.7177,42300000.0
2008-08-06 22:07:00,0.7177,0.7177,0.71725,0.7174,13000000.0
2008-08-06 22:08:00,0.7174,0.71745,0.7172,0.71725,91199999.0
2008-08-06 22:09:00,0.7174,0.71745,0.71695,0.7173,69600000.0
2008-08-06 22:10:00,0.71735,0.71745,0.71725,0.71735,170900000.0
2008-08-06 22:11:00,0.71735,0.71745,0.71705,0.7171,111800000.0
2008-08-06 22:12:00,0.7171,0.7173,0.7168,0.7173,104300000.0
2008-08-06 22:13:00,0.7173,0.7173,0.71705,0.7172,65400000.0
2008-08-06 22:14:00,0.71715,0.7172,0.71715,0.7172,9000000.0
2008-08-06 22:15:00,0.7172,0.7172,0.71695,0.71705,20700000.0
2008-08-06 22:16:00,0.71725,0.7174,0.7171,0.71725,37800000.0
2008-08-06 22:17:00,0.71725,0.7173,0.71725,0.71725,14000000.0
2008-08-06 22:18:00,0.71725,0.7173,0.71725,0.7173,4000000.0
2008-08-06 22:19:00,0.7173,0.7173,0.71725,0.7173,14200000.0
2008-08-06 22:20:00,0.7174,0.7176,0.71735,0.7174,40100000.0
2008-08-06 22:21:00,0.7174,0.7174,0.7173,0.71735,5900000.0
2008-08-06 22:22:00,0.7173,0.7173,0.7173,0.7173,4300000.0
2008-08-06 22:23:00,0.7173,0.71745,0.7173,0.71745,21000000.0
2008-08-06 22:24:00,0.71745,0.71745,0.71735,0.7174,16400000.0
2008-08-06 22:25:00,0.7174,0.7174,0.71735,0.71735,4000000.0
2008-08-06 22:26:00,0.7174,0.71755,0.7174,0.71745,31000000.0
2008-08-06 22:27:00,0.71745,0.71745,0.7174,0.7174,4800000.0
2008-08-06 22:28:00,0.71714,0.71734,0.71706,0.71712,29200000.0
2008-08-06 22:29:00,0.7174,0.7174,0.7174,0.7174,5800000.0
2008-08-06 22:30:00,0.7174,0.7176,0.7174,0.7175,84500000.0
2008-08-06 22:31:00,0.7175,0.71755,0.71735,0.71735,40500000.0
2008-08-06 22:32:00,0.71735,0.71735,0.717,0.717,19600000.0
2008-08-06 22:33:00,0.717,0.7172,0.717,0.7172,16100000.0
2008-08-06 22:34:00,0.7172,0.7172,0.71715,0.71715,5000000.0
2008-08-06 22:35:00,0.7172,0.7172,0.7172,0.7172,2000000.0
2008-08-06 22:36:00,0.7172,0.7172,0.7169,0.71695,17400000.0
2008-08-06 22:37:00,0.717,0.7171,0.717,0.7171,13900000.0
2008-08-06 22:38:00,0.71705,0.7173,0.71676,0.7173,219200003.0
2008-08-06 22:39:00,0.71715,0.71715,0.7171,0.7171,8500000.0
2008-08-06 22:40:00,0.71715,0.71715,0.7171,0.7171,18000000.0
2008-08-06 22:41:00,0.71715,0.71715,0.717,0.717,20000000.0
2008-08-06 22:42:00,0.717,0.7171,0.71695,0.71705,18300000.0
2008-08-06 22:43:00,0.717,0.71715,0.717,0.71715,33200000.0
2008-08-06 22:44:00,0.71715,0.7172,0.7167,0.7167,47300000.0
2008-08-06 22:45:00,0.7167,0.7167,0.7165,0.71665,17200000.0
2008-08-06 22:46:00,0.71665,0.71665,0.71645,0.7165,29200000.0
2008-08-06 22:47:00,0.7165,0.71655,0.7165,0.7165,30400000.0
2008-08-06 22:48:00,0.71631,0.71653,0.71607,0.71643,54100000.0
2008-08-06 22:49:00,0.71645,0.71655,0.7164,0.7165,28200000.0
2008-08-06 22:50:00,0.71655,0.71665,0.7165,0.71665,34400000.0
2008-08-06 22:51:00,0.7167,0.717,0.7167,0.717,44800000.0
2008-08-06 22:52:00,0.717,0.71705,0.717,0.71705,14000000.0
2008-08-06 22:53:00,0.7171,0.71715,0.7171,0.7171,9000000.0
2008-08-06 22:54:00,0.7171,0.7171,0.7171,0.7171,8800000.0
2008-08-06 22:55:00,0.7171,0.7171,0.7171,0.7171,1400000.0
2008-08-06 22:56:00,0.7172,0.71725,0.7172,0.71725,25100000.0
2008-08-06 22:57:00,0.71725,0.71725,0.71725,0.71725,6000000.0
2008-08-06 22:58:00,0.71725,0.7175,0.71725,0.7175,75100000.0
2008-08-06 22:59:00,0.71745,0.7175,0.7174,0.7175,42100000.0
2008-08-06 23:00:00,0.7174,0.71775,0.7174,0.7174,31400000.0
2008-08-06 23:01:00,0.7175,0.7177,0.7175,0.7177,9500000.0
2008-08-06 23:02:00,0.71755,0.7176,0.7175,0.7176,24400000.0
2008-08-06 23:03:00,0.71724,0.71727,0.71715,0.71727,34300000.0
2008-08-06 23:04:00,0.7176,0.7176,0.71735,0.7175,21600000.0
2008-08-06 23:05:00,0.7175,0.7175,0.7175,0.7175,13400000.0
2008-08-06 23:06:00,0.71728,0.71766,0.71723,0.71738,126300000.0
2008-08-06 23:07:00,0.71744,0.71756,0.7173,0.71741,31400000.0
2008-08-06 23:08:00,0.7175,0.7175,0.7175,0.7175,14500000.0
2008-08-06 23:09:00,0.7175,0.7175,0.7174,0.7174,128900000.0
2008-08-06 23:10:00,0.7171,0.71754,0.7171,0.7173,73000000.0
2008-08-06 23:11:00,0.7175,0.7175,0.7175,0.7175,11800000.0
2008-08-06 23:12:00,0.7175,0.7175,0.7175,0.7175,5900000.0
2008-08-06 23:13:00,0.71717,0.7174,0.71711,0.71731,22500000.0
2008-08-06 23:14:00,0.71734,0.71752,0.71734,0.7175,19100000.0
2008-08-06 23:15:00,0.71748,0.71751,0.71738,0.71748,92300000.0
2008-08-06 23:16:00,0.71765,0.71765,0.7175,0.7175,28600000.0
2008-08-06 23:17:00,0.7174,0.7175,0.7174,0.7175,59500000.0
2008-08-06 23:18:00,0.71718,0.71756,0.71715,0.71721,177900003.0
2008-08-06 23:19:00,0.7174,0.7175,0.7174,0.7175,12300000.0
2008-08-06 23:20:00,0.7175,0.7175,0.7172,0.7173,169200000.0
2008-08-06 23:21:00,0.7173,0.7173,0.7171,0.7171,19800000.0
2008-08-06 23:22:00,0.71705,0.7171,0.717,0.717,33000000.0
2008-08-06 23:23:00,0.7171,0.7173,0.7171,0.7172,66900000.0
2008-08-06 23:24:00,0.7172,0.7173,0.7172,0.7173,30400000.0
2008-08-06 23:25:00,0.7172,0.7173,0.71715,0.7173,149000000.0
2008-08-06 23:26:00,0.7173,0.7174,0.7173,0.7174,44700000.0
2008-08-06 23:27:00,0.71743,0.7175,0.71721,0.7175,29500000.0
2008-08-06 23:28:00,0.71753,0.71758,0.71724,0.7174,114700001.0
2008-08-06 23:29:00,0.7174,0.7174,0.7174,0.7174,5900000.0
2008-08-06 23:30:00,0.7174,0.7176,0.7174,0.7176,22400000.0
2008-08-06 23:31:00,0.71755,0.71755,0.7175,0.7175,67100000.0
2008-08-06 23:32:00,0.71745,0.71755,0.71745,0.71755,33900000.0
2008-08-06 23:33:00,0.7175,0.7177,0.7175,0.7176,57400000.0
2008-08-06 23:34:00,0.7176,0.7176,0.71755,0.7176,18700000.0
2008-08-06 23:35:00,0.71765,0.71765,0.71765,0.71765,1000000.0
2008-08-06 23:36:00,0.7177,0.7177,0.71755,0.71755,16500000.0
2008-08-06 23:37:00,0.71755,0.71755,0.7174,0.71755,15600000.0
2008-08-06 23:38:00,0.7177,0.7178,0.71755,0.7178,19200000.0
2008-08-06 23:39:00,0.71775,0.7178,0.71765,0.71765,9600000.0
2008-08-06 23:40:00,0.7173,0.7173,0.7173,0.7173,1000000.0
2008-08-06 23:41:00,0.7175,0.71765,0.7174,0.7174,14000000.0
2008-08-06 23:42:00,0.71765,0.71765,0.71765,0.71765,3200000.0
2008-08-06 23:43:00,0.71785,0.71785,0.7177,0.7177,15500000.0
2008-08-06 23:44:00,0.7175,0.7178,0.7175,0.7176,31300000.0
2008-08-06 23:45:00,0.71765,0.7178,0.7176,0.7176,18400000.0
2008-08-06 23:46:00,0.71741,0.71778,0.71729,0.71729,114300000.0
2008-08-06 23:47:00,0.7176,0.7177,0.7176,0.7177,16800000.0
2008-08-06 23:48:00,0.7177,0.7177,0.7177,0.7177,5900000.0
2008-08-06 23:49:00,0.7176,0.7176,0.7176,0.7176,6400000.0
2008-08-06 23:50:00,0.7176,0.7176,0.7175,0.7175,26300000.0
2008-08-06 23:51:00,0.7175,0.7175,0.7175,0.7175,38200000.0
2008-08-06 23:52:00,0.7175,0.71765,0.7175,0.7176,60000000.0
2008-08-06 23:53:00,0.7176,0.7177,0.7176,0.7177,160100000.0
2008-08-06 23:54:00,0.71765,0.7177,0.7175,0.7176,248599994.0
2008-08-06 23:55:00,0.7176,0.7176,0.7176,0.7176,5900000.0
2008-08-06 23:56:00,0.7176,0.7176,0.7175,0.7175,29600000.0
2008-08-06 23:57:00,0.7175,0.7175,0.7175,0.7175,59700000.0
2008-08-06 23:58:00,0.7175,0.7176,0.7175,0.7175,52600000.0
2008-08-06 23:59:00,0.7176,0.7176,0.7175,0.7175,101100000.0
2008-08-07 00:00:00,0.7175,0.7176,0.7175,0.7176,43000000.0
2008-08-07 00:01:00,0.7176,0.7176,0.7174,0.71745,87300000.0
2008-08-07 00:02:00,0.71735,0.71761,0.71711,0.71718,25000000.0
2008-08-07 00:03:00,0.71732,0.71768,0.71729,0.71764,28100000.0
2008-08-07 00:04:00,0.7175,0.7177,0.7175,0.7176,106700000.0
2008-08-07 00:05:00,0.7176,0.7176,0.7175,0.7175,32300000.0
2008-08-07 00:06:00,0.71761,0.71768,0.71761,0.71765,26200000.0
2008-08-07 00:07:00,0.7175,0.7175,0.7175,0.7175,22600000.0
2008-08-07 00:08:00,0.7175,0.7175,0.7175,0.7175,15100000.0
2008-08-07 00:09:00,0.7175,0.7175,0.7174,0.71745,47400000.0
2008-08-07 00:10:00,0.7175,0.71755,0.7175,0.71755,6400000.0
2008-08-07 00:11:00,0.7175,0.7179,0.7175,0.71785,120300000.0
2008-08-07 00:12:00,0.71785,0.71785,0.7177,0.71785,72200000.0
2008-08-07 00:13:00,0.71785,0.718,0.7177,0.718,38500000.0
2008-08-07 00:14:00,0.718,0.718,0.7178,0.7178,15000000.0
2008-08-07 00:15:00,0.7178,0.718,0.7178,0.718,91100000.0
2008-08-07 00:16:00,0.71795,0.71795,0.71795,0.71795,3200000.0
2008-08-07 00:17:00,0.71795,0.718,0.71795,0.718,12400000.0
2008-08-07 00:18:00,0.718,0.718,0.718,0.718,15000000.0
2008-08-07 00:19:00,0.718,0.718,0.718,0.718,5900000.0
2008-08-07 00:20:00,0.71795,0.718,0.7179,0.71795,65600000.0
2008-08-07 00:21:00,0.718,0.718,0.7179,0.7179,31699999.0
2008-08-07 00:22:00,0.71795,0.718,0.7179,0.71795,112399998.0
2008-08-07 00:23:00,0.71795,0.7183,0.7179,0.7182,254000000.0
2008-08-07 00:24:00,0.7182,0.7182,0.718,0.718,155400000.0
2008-08-07 00:25:00,0.71763,0.71837,0.71763,0.71827,38000000.0
2008-08-07 00:26:00,0.718,0.718,0.71765,0.7178,230400000.0
2008-08-07 00:27:00,0.7179,0.7179,0.71775,0.71775,183900000.0
2008-08-07 00:28:00,0.71738,0.71779,0.71738,0.71757,41200000.0
2008-08-07 00:29:00,0.7175,0.71785,0.7175,0.71763,71300000.0
2008-08-07 00:30:00,0.71775,0.71775,0.7177,0.7177,18200000.0
2008-08-07 00:31:00,0.7177,0.7177,0.71735,0.71735,107700000.0
2008-08-07 00:32:00,0.71735,0.7177,0.7173,0.7177,106100000.0
2008-08-07 00:33:00,0.7177,0.7177,0.7176,0.71765,109400000.0
2008-08-07 00:34:00,0.71765,0.71765,0.7176,0.7176,41200000.0
2008-08-07 00:35:00,0.71765,0.71765,0.7176,0.7176,27900000.0
2008-08-07 00:36:00,0.7176,0.71765,0.7176,0.71765,64300000.0
2008-08-07 00:37:00,0.71765,0.7177,0.71765,0.71765,17600000.0
2008-08-07 00:38:00,0.7177,0.7178,0.7177,0.7177,87300000.0
2008-08-07 00:39:00,0.7177,0.7177,0.7177,0.7177,45200000.0
2008-08-07 00:40:00,0.7177,0.71795,0.71765,0.71785,91500000.0
2008-08-07 00:41:00,0.71785,0.718,0.7177,0.7178,226400000.0
2008-08-07 00:42:00,0.7178,0.7179,0.71695,0.7178,181100000.0
2008-08-07 00:43:00,0.7178,0.7179,0.7169,0.7172,237500000.0
2008-08-07 00:44:00,0.7172,0.7172,0.71655,0.7169,95900000.0
2008-08-07 00:45:00,0.7169,0.7196,0.7169,0.7193,569600000.0
2008-08-07 00:46:00,0.7193,0.7193,0.7184,0.71885,483600000.0
2008-08-07 00:47:00,0.7189,0.719,0.71875,0.719,134100000.0
2008-08-07 00:48:00,0.71895,0.7194,0.7188,0.7194,296800001.0
2008-08-07 00:49:00,0.7194,0.7194,0.71895,0.7192,116100000.0
2008-08-07 00:50:00,0.7192,0.7193,0.7192,0.71925,36100000.0
2008-08-07 00:51:00,0.71925,0.7193,0.7191,0.7193,64900000.0
2008-08-07 00:52:00,0.71935,0.7194,0.7193,0.7194,38800000.0
2008-08-07 00:53:00,0.7194,0.7201,0.7194,0.7201,447300001.0
2008-08-07 00:54:00,0.7202,0.7202,0.7199,0.7199,248000000.0
2008-08-07 00:55:00,0.7199,0.7202,0.7199,0.7201,123200000.0
2008-08-07 00:56:00,0.7201,0.7205,0.72,0.7205,136700000.0
2008-08-07 00:57:00,0.7204,0.7209,0.72015,0.7202,375400000.0
2008-08-07 00:58:00,0.7202,0.7204,0.7201,0.7201,208000000.0
2008-08-07 00:59:00,0.7201,0.7202,0.7201,0.7201,82900000.0
2008-08-07 01:00:00,0.7202,0.7202,0.7199,0.7199,115100000.0
2008-08-07 01:01:00,0.7199,0.72,0.7198,0.72,134800000.0
2008-08-07 01:02:00,0.72,0.7201,0.72,0.7201,63600000.0
2008-08-07 01:03:00,0.7201,0.7202,0.7201,0.7202,42500000.0
2008-08-07 01:04:00,0.7201,0.7202,0.7201,0.7202,61200000.0
2008-08-07 01:05:00,0.7202,0.7203,0.7201,0.7201,71700000.0
2008-08-07 01:06:00,0.7201,0.7201,0.71975,0.71985,69700000.0
2008-08-07 01:07:00,0.7199,0.7199,0.7198,0.7198,20300000.0
2008-08-07 01:08:00,0.7198,0.71985,0.71975,0.71975,25000000.0
2008-08-07 01:09:00,0.71975,0.7202,0.7196,0.7202,282700000.0
2008-08-07 01:10:00,0.7202,0.7202,0.7201,0.7201,131700001.0
2008-08-07 01:11:00,0.7201,0.7201,0.7201,0.7201,1000000.0
2008-08-07 01:12:00,0.7201,0.7201,0.72,0.7201,15600000.0
2008-08-07 01:13:00,0.7201,0.7201,0.7201,0.7201,1000000.0
2008-08-07 01:14:00,0.7201,0.7203,0.7201,0.7203,21300000.0
2008-08-07 01:15:00,0.7203,0.7204,0.7202,0.7202,23000000.0
2008-08-07 01:16:00,0.7202,0.7203,0.7202,0.7203,120300000.0
2008-08-07 01:17:00,0.7203,0.7209,0.7203,0.7209,76600000.0
2008-08-07 01:18:00,0.7209,0.7209,0.7207,0.72075,47300000.0
2008-08-07 01:19:00,0.7208,0.7208,0.7207,0.7207,10200000.0
2008-08-07 01:20:00,0.7207,0.7207,0.7205,0.7205,17900000.0
2008-08-07 01:21:00,0.7205,0.7205,0.7203,0.7203,85400000.0
2008-08-07 01:22:00,0.7204,0.7208,0.7204,0.7208,90500000.0
2008-08-07 01:23:00,0.7207,0.7207,0.7207,0.7207,26400000.0
2008-08-07 01:24:00,0.7207,0.7207,0.7207,0.7207,13000000.0
2008-08-07 01:25:00,0.7207,0.721,0.7207,0.721,55900000.0
2008-08-07 01:26:00,0.721,0.721,0.721,0.721,17100000.0
2008-08-07 01:27:00,0.721,0.7214,0.7209,0.7212,50800000.0
2008-08-07 01:28:00,0.7212,0.7213,0.7211,0.7212,81200000.0
2008-08-07 01:29:00,0.7212,0.7212,0.7211,0.7212,21000000.0
2008-08-07 01:30:00,0.72115,0.72125,0.72115,0.72125,40200000.0
2008-08-07 01:31:00,0.7213,0.7213,0.72125,0.72125,4100000.0
2008-08-07 01:32:00,0.72125,0.72125,0.7212,0.7212,35499999.0
2008-08-07 01:33:00,0.7212,0.7212,0.7212,0.7212,54000000.0
2008-08-07 01:34:00,0.7212,0.7213,0.7212,0.7213,225700000.0
2008-08-07 01:35:00,0.7213,0.7214,0.7213,0.7213,32800000.0
2008-08-07 01:36:00,0.7213,0.7213,0.72115,0.72115,35400000.0
2008-08-07 01:37:00,0.72115,0.7212,0.72115,0.7212,21100000.0
2008-08-07 01:38:00,0.7212,0.7212,0.7212,0.7212,26400000.0
2008-08-07 01:39:00,0.7212,0.7212,0.72115,0.7212,17300000.0
2008-08-07 01:40:00,0.7212,0.7213,0.7212,0.7213,58400000.0
2008-08-07 01:41:00,0.7213,0.7214,0.7212,0.7213,118000000.0
2008-08-07 01:42:00,0.7213,0.7213,0.7213,0.7213,23000000.0
2008-08-07 01:43:00,0.7214,0.7214,0.7213,0.7213,13600000.0
2008-08-07 01:44:00,0.7214,0.7214,0.7213,0.7214,22700000.0
2008-08-07 01:45:00,0.7214,0.7214,0.7213,0.7213,51200000.0
2008-08-07 01:46:00,0.7214,0.7214,0.7213,0.7213,45200000.0
2008-08-07 01:47:00,0.7213,0.7214,0.7213,0.7214,12700000.0
2008-08-07 01:48:00,0.7214,0.7214,0.7214,0.7214,4000000.0
2008-08-07 01:49:00,0.7214,0.7216,0.7214,0.7215,36600000.0
2008-08-07 01:50:00,0.7215,0.7216,0.7215,0.7216,101500000.0
2008-08-07 01:51:00,0.7216,0.7216,0.72135,0.72135,110600000.0
2008-08-07 01:52:00,0.72135,0.7214,0.7213,0.72135,120400000.0
2008-08-07 01:53:00,0.7214,0.7215,0.7214,0.7215,101800000.0
2008-08-07 01:54:00,0.72139,0.72157,0.7211,0.72157,169600000.0
2008-08-07 01:55:00,0.7215,0.7215,0.7215,0.7215,1000000.0
2008-08-07 01:56:00,0.7215,0.7215,0.7215,0.7215,2000000.0
2008-08-07 01:57:00,0.7215,0.7215,0.7212,0.7212,86900000.0
2008-08-07 01:58:00,0.7212,0.7213,0.7212,0.7212,63200000.0
2008-08-07 01:59:00,0.7212,0.7212,0.7211,0.7211,99100000.0
2008-08-07 02:00:00,0.7211,0.7211,0.721,0.721,77300000.0
2008-08-07 02:01:00,0.721,0.721,0.721,0.721,16800000.0
2008-08-07 02:02:00,0.721,0.7211,0.721,0.721,108400000.0
2008-08-07 02:03:00,0.721,0.72105,0.721,0.721,54500000.0
2008-08-07 02:04:00,0.721,0.7213,0.721,0.72125,29600000.0
2008-08-07 02:05:00,0.72125,0.72125,0.721,0.721,63500000.0
2008-08-07 02:06:00,0.72105,0.7211,0.721,0.721,58700000.0
2008-08-07 02:07:00,0.721,0.721,0.7209,0.721,107700000.0
2008-08-07 02:08:00,0.721,0.7211,0.721,0.7211,21900000.0
2008-08-07 02:09:00,0.7211,0.72145,0.7211,0.72145,37300000.0
2008-08-07 02:10:00,0.72145,0.7216,0.72125,0.72135,28000000.0
2008-08-07 02:11:00,0.7212,0.7214,0.72115,0.72115,189600000.0
2008-08-07 02:12:00,0.7211,0.7212,0.7211,0.7212,192800000.0
2008-08-07 02:13:00,0.7212,0.7212,0.7211,0.7211,97000000.0
2008-08-07 02:14:00,0.7211,0.7211,0.7208,0.7209,351100001.0
2008-08-07 02:15:00,0.7209,0.7209,0.7205,0.7208,331000000.0
2008-08-07 02:16:00,0.7208,0.7208,0.72075,0.72075,90400000.0
2008-08-07 02:17:00,0.72075,0.72075,0.7207,0.7207,80300000.0
2008-08-07 02:18:00,0.72046,0.72075,0.7203,0.7204,147900000.0
2008-08-07 02:19:00,0.7207,0.7209,0.7207,0.72075,127400000.0
2008-08-07 02:20:00,0.72058,0.72095,0.72033,0.72072,159300000.0
2008-08-07 02:21:00,0.7208,0.7209,0.7208,0.7209,120800000.0
2008-08-07 02:22:00,0.7209,0.7209,0.7208,0.7209,175300000.0
2008-08-07 02:23:00,0.72085,0.7209,0.72085,0.7209,43100000.0
2008-08-07 02:24:00,0.7209,0.721,0.7209,0.7209,358000000.0
2008-08-07 02:25:00,0.7209,0.721,0.7209,0.7209,124100000.0
2008-08-07 02:26:00,0.72085,0.7209,0.72045,0.7209,67100000.0
2008-08-07 02:27:00,0.72085,0.72085,0.72045,0.7205,127100000.0
2008-08-07 02:28:00,0.7205,0.7205,0.7205,0.7205,82900000.0
2008-08-07 02:29:00,0.7205,0.7205,0.7201,0.7204,138300000.0
2008-08-07 02:30:00,0.7204,0.7204,0.72035,0.7204,6200000.0
2008-08-07 02:31:00,0.7204,0.7204,0.7202,0.72035,60100000.0
2008-08-07 02:32:00,0.72035,0.7208,0.72035,0.7208,372400000.0
2008-08-07 02:33:00,0.7208,0.7208,0.7208,0.7208,17500000.0
2008-08-07 02:34:00,0.7208,0.7208,0.7208,0.7208,26100000.0
2008-08-07 02:35:00,0.7208,0.7209,0.72035,0.7208,80700000.0
2008-08-07 02:36:00,0.7208,0.7208,0.7205,0.7206,154800000.0
2008-08-07 02:37:00,0.7206,0.721,0.7206,0.7209,239100000.0
2008-08-07 02:38:00,0.7209,0.7209,0.7207,0.7208,182000000.0
2008-08-07 02:39:00,0.7208,0.7208,0.7207,0.7208,103600000.0
2008-08-07 02:40:00,0.7208,0.7208,0.7207,0.7207,220100000.0
2008-08-07 02:41:00,0.7207,0.7207,0.7207,0.7207,15600000.0
2008-08-07 02:42:00,0.7207,0.7207,0.7206,0.7206,22700000.0
2008-08-07 02:43:00,0.7206,0.7206,0.7206,0.7206,9800000.0
2008-08-07 02:44:00,0.7206,0.7206,0.7206,0.7206,29700000.0
2008-08-07 02:45:00,0.7206,0.7206,0.7206,0.7206,19600000.0
2008-08-07 02:46:00,0.7206,0.7206,0.7206,0.7206,50100000.0
2008-08-07 02:47:00,0.7206,0.7207,0.7206,0.7206,380800000.0
2008-08-07 02:48:00,0.7206,0.7206,0.7206,0.7206,22000000.0
2008-08-07 02:49:00,0.7206,0.7206,0.7205,0.7205,185400001.0
2008-08-07 02:50:00,0.7205,0.7206,0.7205,0.7206,14200000.0
2008-08-07 02:51:00,0.7206,0.7206,0.7206,0.7206,15000000.0
2008-08-07 02:52:00,0.7205,0.7205,0.7203,0.7204,143200000.0
2008-08-07 02:53:00,0.7205,0.7205,0.7205,0.7205,13000000.0
2008-08-07 02:54:00,0.7205,0.7205,0.7196,0.71975,138500000.0
2008-08-07 02:55:00,0.71975,0.7198,0.7196,0.7197,280600000.0
2008-08-07 02:56:00,0.71965,0.72005,0.71965,0.72005,152400000.0
2008-08-07 02:57:00,0.7201,0.7203,0.7201,0.7201,105000000.0
2008-08-07 02:58:00,0.72,0.7201,0.72,0.72,26600000.0
2008-08-07 02:59:00,0.7201,0.72016,0.71969,0.71969,181100000.0
2008-08-07 03:00:00,0.72,0.72,0.7199,0.72,74200001.0
2008-08-07 03:01:00,0.72,0.72,0.7195,0.7195,263800000.0
2008-08-07 03:02:00,0.7195,0.7196,0.7195,0.7195,184500000.0
2008-08-07 03:03:00,0.7195,0.7197,0.7194,0.71955,218600000.0
2008-08-07 03:04:00,0.7195,0.7195,0.7194,0.71945,156200000.0
2008-08-07 03:05:00,0.7194,0.7195,0.7193,0.7193,300100000.0
2008-08-07 03:06:00,0.7192,0.7193,0.7191,0.7193,165900000.0
2008-08-07 03:07:00,0.7193,0.7194,0.7193,0.7193,136700000.0
2008-08-07 03:08:00,0.7193,0.7193,0.7193,0.7193,56400000.0
2008-08-07 03:09:00,0.7193,0.7194,0.7193,0.7194,44100000.0
2008-08-07 03:10:00,0.7194,0.7194,0.7192,0.7192,46500000.0
2008-08-07 03:11:00,0.7192,0.7192,0.719,0.7191,74000000.0
2008-08-07 03:12:00,0.7191,0.7191,0.71825,0.71825,200800000.0
2008-08-07 03:13:00,0.71845,0.71875,0.7182,0.71875,361100000.0
2008-08-07 03:14:00,0.71875,0.71915,0.7187,0.719,323700000.0
2008-08-07 03:15:00,0.719,0.71915,0.719,0.719,209199999.0
2008-08-07 03:16:00,0.719,0.719,0.71865,0.719,164000000.0
2008-08-07 03:17:00,0.719,0.719,0.7187,0.7187,213300003.0
2008-08-07 03:18:00,0.7187,0.7187,0.7187,0.7187,28000001.0
2008-08-07 03:19:00,0.71875,0.7189,0.7187,0.7187,237100000.0
2008-08-07 03:20:00,0.7187,0.7187,0.7187,0.7187,9800000.0
2008-08-07 03:21:00,0.7187,0.7187,0.7185,0.7185,42600000.0
2008-08-07 03:22:00,0.71845,0.7187,0.71845,0.7186,175000000.0
2008-08-07 03:23:00,0.7186,0.7188,0.7181,0.7188,173100000.0
2008-08-07 03:24:00,0.7187,0.7187,0.71835,0.7185,309199999.0
2008-08-07 03:25:00,0.7185,0.7188,0.7185,0.7187,113400000.0
2008-08-07 03:26:00,0.7187,0.7188,0.7186,0.7187,33600000.0
2008-08-07 03:27:00,0.7187,0.7189,0.7187,0.7188,63400000.0
2008-08-07 03:28:00,0.7188,0.7188,0.7186,0.71865,31600000.0
2008-08-07 03:29:00,0.71865,0.71865,0.71845,0.71845,79700000.0
2008-08-07 03:30:00,0.71845,0.72025,0.71845,0.7198,83500000.0
2008-08-07 03:31:00,0.7198,0.71995,0.7195,0.7199,271399997.0
2008-08-07 03:32:00,0.7199,0.7203,0.7196,0.7203,426900000.0
2008-08-07 03:33:00,0.7204,0.7204,0.7199,0.7201,316000000.0
2008-08-07 03:34:00,0.7201,0.7201,0.71945,0.7195,189100000.0
2008-08-07 03:35:00,0.7195,0.7195,0.7188,0.7191,538500000.0
2008-08-07 03:36:00,0.7191,0.7193,0.7189,0.71905,338200000.0
2008-08-07 03:37:00,0.7191,0.7192,0.71855,0.71855,337399998.0
2008-08-07 03:38:00,0.7187,0.7188,0.7187,0.7187,157200000.0
2008-08-07 03:39:00,0.7187,0.7188,0.7186,0.7186,106300000.0
2008-08-07 03:40:00,0.7186,0.71875,0.7185,0.7186,341199999.0
2008-08-07 03:41:00,0.71865,0.7189,0.71865,0.71885,90400000.0
2008-08-07 03:42:00,0.71885,0.719,0.71885,0.719,143300000.0
2008-08-07 03:43:00,0.719,0.7191,0.7189,0.7191,313300003.0
2008-08-07 03:44:00,0.7191,0.7191,0.7188,0.7188,201200000.0
2008-08-07 03:45:00,0.7188,0.719,0.7188,0.7189,167600000.0
2008-08-07 03:46:00,0.7189,0.719,0.7188,0.719,63799999.0
2008-08-07 03:47:00,0.7189,0.719,0.7187,0.7188,302999999.0
2008-08-07 03:48:00,0.7188,0.7188,0.7186,0.7187,221800001.0
2008-08-07 03:49:00,0.71865,0.71865,0.7185,0.7185,181800000.0
2008-08-07 03:50:00,0.7185,0.7187,0.7185,0.7187,76700000.0
2008-08-07 03:51:00,0.7187,0.71875,0.7187,0.7187,63600000.0
2008-08-07 03:52:00,0.7187,0.7187,0.7186,0.7186,75500000.0
2008-08-07 03:53:00,0.7186,0.7188,0.7185,0.7188,113700000.0
2008-08-07 03:54:00,0.7188,0.7188,0.7187,0.7187,84400000.0
2008-08-07 03:55:00,0.7187,0.7187,0.7186,0.7187,62100000.0
2008-08-07 03:56:00,0.7187,0.7189,0.7187,0.7189,334599998.0
2008-08-07 03:57:00,0.7188,0.7189,0.7188,0.7188,113099998.0
2008-08-07 03:58:00,0.7188,0.7189,0.7188,0.7189,114399998.0
2008-08-07 03:59:00,0.719,0.7199,0.719,0.7194,217099999.0
2008-08-07 04:00:00,0.7194,0.7194,0.71935,0.7194,14500000.0
2008-08-07 04:01:00,0.7194,0.7194,0.7192,0.7192,98500000.0
2008-08-07 04:02:00,0.7192,0.7192,0.7192,0.7192,37200000.0
2008-08-07 04:03:00,0.7192,0.7195,0.7192,0.71935,304200000.0
2008-08-07 04:04:00,0.71935,0.71935,0.71935,0.71935,7800000.0
2008-08-07 04:05:00,0.7194,0.7196,0.7194,0.7196,62300000.0
2008-08-07 04:06:00,0.7196,0.7196,0.7192,0.71935,107100000.0
2008-08-07 04:07:00,0.71935,0.71935,0.71935,0.71935,1000000.0
2008-08-07 04:08:00,0.71935,0.7194,0.71935,0.7194,10800000.0
2008-08-07 04:09:00,0.7194,0.7194,0.7193,0.7193,76800000.0
2008-08-07 04:10:00,0.7193,0.71945,0.7193,0.7194,135200000.0
2008-08-07 04:11:00,0.7194,0.7196,0.7193,0.7194,306800000.0
2008-08-07 04:12:00,0.7194,0.71955,0.7193,0.7195,205900001.0
2008-08-07 04:13:00,0.7195,0.7195,0.7192,0.7193,88100000.0
2008-08-07 04:14:00,0.71935,0.7194,0.7192,0.7192,154600000.0
2008-08-07 04:15:00,0.7192,0.7192,0.7192,0.7192,47299999.0
2008-08-07 04:16:00,0.7192,0.7192,0.71915,0.7192,70600000.0
2008-08-07 04:17:00,0.7192,0.7193,0.7191,0.7191,72800000.0
2008-08-07 04:18:00,0.7191,0.7191,0.719,0.7191,148900000.0
2008-08-07 04:19:00,0.7191,0.7191,0.7191,0.7191,18700000.0
2008-08-07 04:20:00,0.7188,0.71918,0.7187,0.71906,158500000.0
2008-08-07 04:21:00,0.7191,0.7191,0.7191,0.7191,31200000.0
2008-08-07 04:22:00,0.7191,0.7191,0.7191,0.7191,3000000.0
2008-08-07 04:23:00,0.71905,0.7191,0.71905,0.7191,21900000.0
2008-08-07 04:24:00,0.7191,0.7191,0.7191,0.7191,130600000.0
2008-08-07 04:25:00,0.7191,0.7191,0.7191,0.7191,9800000.0
2008-08-07 04:26:00,0.71889,0.71917,0.71889,0.71917,55800000.0
2008-08-07 04:27:00,0.71904,0.71904,0.71875,0.71901,43600000.0
2008-08-07 04:28:00,0.7191,0.71914,0.71902,0.71908,71500000.0
2008-08-07 04:29:00,0.7191,0.7192,0.7191,0.7192,19500000.0
2008-08-07 04:30:00,0.7192,0.7192,0.7192,0.7192,1000000.0
2008-08-07 04:31:00,0.71901,0.71914,0.71873,0.71901,86600000.0
2008-08-07 04:32:00,0.7192,0.7192,0.7192,0.7192,2000000.0
2008-08-07 04:33:00,0.71903,0.71921,0.71902,0.71908,56700000.0
2008-08-07 04:34:00,0.7192,0.7192,0.7192,0.7192,2000000.0
2008-08-07 04:35:00,0.71897,0.7193,0.71884,0.71925,44900000.0
2008-08-07 04:36:00,0.7192,0.7192,0.7192,0.7192,2000000.0
2008-08-07 04:37:00,0.7192,0.7192,0.7192,0.7192,1000000.0
2008-08-07 04:38:00,0.71918,0.71918,0.7188,0.71897,13100000.0
2008-08-07 04:39:00,0.71912,0.71933,0.71912,0.71916,33800000.0
2008-08-07 04:40:00,0.7192,0.7192,0.7192,0.7192,1000000.0
2008-08-07 04:41:00,0.7191,0.7191,0.7191,0.7191,9300000.0
2008-08-07 04:42:00,0.71923,0.71927,0.71891,0.71905,44900000.0
2008-08-07 04:43:00,0.71902,0.71915,0.71894,0.71915,23900000.0
2008-08-07 04:44:00,0.71916,0.71916,0.71887,0.71903,62400000.0
2008-08-07 04:45:00,0.7191,0.7191,0.7191,0.7191,9100000.0
2008-08-07 04:46:00,0.71898,0.7192,0.71878,0.71887,72800000.0
2008-08-07 04:47:00,0.7191,0.7191,0.719,0.7191,176000001.0
2008-08-07 04:48:00,0.71915,0.7192,0.71915,0.71915,23300000.0
2008-08-07 04:49:00,0.71891,0.71926,0.71884,0.71917,64100000.0
2008-08-07 04:50:00,0.71924,0.71945,0.71888,0.71893,71300000.0
2008-08-07 04:51:00,0.71923,0.71935,0.71919,0.71935,32600000.0
2008-08-07 04:52:00,0.71915,0.71915,0.71915,0.71915,1000000.0
2008-08-07 04:53:00,0.7191,0.7191,0.7191,0.7191,29000000.0
2008-08-07 04:54:00,0.7191,0.7191,0.7191,0.7191,17400000.0
2008-08-07 04:55:00,0.7191,0.7191,0.7191,0.7191,14100000.0
2008-08-07 04:56:00,0.7191,0.71915,0.719,0.719,183500000.0
2008-08-07 04:57:00,0.719,0.719,0.719,0.719,13900000.0
2008-08-07 04:58:00,0.719,0.719,0.719,0.719,25000000.0
2008-08-07 04:59:00,0.719,0.719,0.71895,0.71895,20700000.0
2008-08-07 05:00:00,0.71895,0.71895,0.7189,0.7189,106700000.0
2008-08-07 05:01:00,0.7189,0.7189,0.71855,0.7187,109100000.0
2008-08-07 05:02:00,0.7187,0.7187,0.7187,0.7187,1000000.0
2008-08-07 05:03:00,0.7187,0.7187,0.71865,0.71865,58500000.0
2008-08-07 05:04:00,0.7187,0.7187,0.7186,0.7187,23300000.0
2008-08-07 05:05:00,0.7187,0.7187,0.71865,0.71865,26100000.0
2008-08-07 05:06:00,0.7186,0.7186,0.7186,0.7186,1000000.0
2008-08-07 05:07:00,0.71855,0.71855,0.71855,0.71855,3000000.0
2008-08-07 05:08:00,0.7186,0.71865,0.7185,0.7185,42900000.0
2008-08-07 05:09:00,0.7185,0.71865,0.7185,0.71855,174300001.0
2008-08-07 05:10:00,0.7186,0.7188,0.7186,0.7187,61200000.0
2008-08-07 05:11:00,0.7187,0.7187,0.7187,0.7187,12700000.0
2008-08-07 05:12:00,0.7187,0.7188,0.7187,0.7187,83500000.0
2008-08-07 05:13:00,0.7187,0.7187,0.7187,0.7187,20900000.0
2008-08-07 05:14:00,0.7187,0.7188,0.7187,0.7187,169200001.0
2008-08-07 05:15:00,0.71845,0.71876,0.71826,0.7187,21100000.0
2008-08-07 05:16:00,0.7187,0.7187,0.7185,0.7185,221000000.0
2008-08-07 05:17:00,0.7185,0.7185,0.71785,0.71795,54100000.0
2008-08-07 05:18:00,0.71795,0.718,0.71785,0.7179,260100001.0
2008-08-07 05:19:00,0.7179,0.7183,0.7178,0.718,346900001.0
2008-08-07 05:20:00,0.718,0.718,0.7177,0.7178,186400000.0
2008-08-07 05:21:00,0.71785,0.718,0.71785,0.718,28300000.0
2008-08-07 05:22:00,0.718,0.718,0.7176,0.7178,167500000.0
2008-08-07 05:23:00,0.7179,0.718,0.7179,0.718,116100000.0
2008-08-07 05:24:00,0.718,0.718,0.718,0.718,32100000.0
2008-08-07 05:25:00,0.718,0.718,0.718,0.718,32400000.0
2008-08-07 05:26:00,0.71775,0.71819,0.7176,0.71819,34100000.0
2008-08-07 05:27:00,0.71805,0.7181,0.71805,0.7181,17200000.0
2008-08-07 05:28:00,0.7181,0.7181,0.7181,0.7181,24000000.0
2008-08-07 05:29:00,0.7182,0.7182,0.7182,0.7182,6000000.0
2008-08-07 05:30:00,0.7182,0.7182,0.7182,0.7182,5000000.0
2008-08-07 05:31:00,0.7182,0.7182,0.7182,0.7182,4000000.0
2008-08-07 05:32:00,0.7182,0.71825,0.7182,0.7182,27600000.0
2008-08-07 05:33:00,0.7182,0.7182,0.7182,0.7182,3000000.0
2008-08-07 05:34:00,0.7182,0.7182,0.7182,0.7182,4000000.0
2008-08-07 05:35:00,0.7182,0.7182,0.7181,0.7181,54600000.0
2008-08-07 05:36:00,0.7181,0.71815,0.7181,0.71815,26800000.0
2008-08-07 05:37:00,0.71815,0.71815,0.71815,0.71815,1000000.0
2008-08-07 05:38:00,0.71815,0.71815,0.7181,0.7181,47000000.0
2008-08-07 05:39:00,0.7181,0.71815,0.7181,0.71815,16600000.0
2008-08-07 05:40:00,0.71815,0.7182,0.71815,0.7182,31100000.0
2008-08-07 05:41:00,0.7182,0.7182,0.7182,0.7182,32900000.0
2008-08-07 05:42:00,0.7182,0.7182,0.7182,0.7182,3000000.0
2008-08-07 05:43:00,0.7182,0.7182,0.71785,0.71805,116600000.0
2008-08-07 05:44:00,0.71805,0.71805,0.71775,0.71775,109400000.0
2008-08-07 05:45:00,0.71775,0.718,0.71745,0.71765,380300000.0
2008-08-07 05:46:00,0.71775,0.7179,0.7175,0.7179,254400000.0
2008-08-07 05:47:00,0.7176,0.71795,0.7174,0.7177,455200000.0
2008-08-07 05:48:00,0.7177,0.718,0.71755,0.71795,198200001.0
2008-08-07 05:49:00,0.71795,0.71795,0.7177,0.7177,57400000.0
2008-08-07 05:50:00,0.7177,0.7177,0.7175,0.7175,273299999.0
2008-08-07 05:51:00,0.7175,0.7175,0.7172,0.7174,490399997.0
2008-08-07 05:52:00,0.7174,0.7175,0.7173,0.7174,381600000.0
2008-08-07 05:53:00,0.7174,0.71785,0.7174,0.7177,107000000.0
2008-08-07 05:54:00,0.7178,0.7178,0.7175,0.7175,177300000.0
2008-08-07 05:55:00,0.7175,0.7176,0.7175,0.7176,41900000.0
2008-08-07 05:56:00,0.7176,0.7178,0.7176,0.7177,53100000.0
2008-08-07 05:57:00,0.7177,0.7177,0.7177,0.7177,12000000.0
2008-08-07 05:58:00,0.7177,0.7178,0.7177,0.7178,12000000.0
2008-08-07 05:59:00,0.7177,0.7177,0.7176,0.7176,16400000.0
2008-08-07 06:00:00,0.7176,0.7177,0.7176,0.71765,43600000.0
2008-08-07 06:01:00,0.71765,0.7177,0.7176,0.7176,21200000.0
2008-08-07 06:02:00,0.7177,0.7177,0.7175,0.7175,50400000.0
2008-08-07 06:03:00,0.7175,0.7175,0.717,0.7172,407600003.0
2008-08-07 06:04:00,0.7172,0.7172,0.71715,0.71715,17100000.0
2008-08-07 06:05:00,0.71715,0.7172,0.7171,0.7171,72600000.0
2008-08-07 06:06:00,0.71715,0.7172,0.7169,0.7169,372300002.0
2008-08-07 06:07:00,0.7169,0.717,0.7169,0.717,183900001.0
2008-08-07 06:08:00,0.717,0.7171,0.7169,0.7171,215300000.0
2008-08-07 06:09:00,0.7171,0.7171,0.7171,0.7171,11000000.0
2008-08-07 06:10:00,0.7171,0.7171,0.7171,0.7171,9000000.0
2008-08-07 06:11:00,0.7171,0.7171,0.7171,0.7171,15000000.0
2008-08-07 06:12:00,0.7171,0.7173,0.7171,0.7173,6000000.0
2008-08-07 06:13:00,0.7173,0.7173,0.7171,0.7171,5000000.0
2008-08-07 06:14:00,0.7171,0.7171,0.717,0.717,12400000.0
2008-08-07 06:15:00,0.717,0.717,0.717,0.717,24100000.0
2008-08-07 06:16:00,0.717,0.717,0.717,0.717,19200000.0
2008-08-07 06:17:00,0.717,0.71715,0.717,0.71715,19100000.0
2008-08-07 06:18:00,0.71715,0.7172,0.71705,0.71705,25000000.0
2008-08-07 06:19:00,0.71705,0.71705,0.71705,0.71705,4000000.0
2008-08-07 06:20:00,0.7171,0.7172,0.7171,0.7172,68500000.0
2008-08-07 06:21:00,0.7172,0.7173,0.7172,0.7172,42600000.0
2008-08-07 06:22:00,0.7172,0.71725,0.7172,0.7172,10000000.0
2008-08-07 06:23:00,0.7172,0.7172,0.7172,0.7172,2000000.0
2008-08-07 06:24:00,0.7172,0.7173,0.7172,0.7172,262399999.0
2008-08-07 06:25:00,0.7172,0.7172,0.7171,0.7171,78600000.0
2008-08-07 06:26:00,0.7172,0.7172,0.7171,0.7171,17100000.0
2008-08-07 06:27:00,0.7171,0.7173,0.7171,0.7172,37500000.0
2008-08-07 06:28:00,0.7172,0.71725,0.7172,0.7172,102900000.0
2008-08-07 06:29:00,0.7172,0.7172,0.7171,0.7171,13300000.0
2008-08-07 06:30:00,0.7171,0.7172,0.7171,0.71715,86700000.0
2008-08-07 06:31:00,0.71715,0.71715,0.71715,0.71715,4000000.0
2008-08-07 06:32:00,0.71715,0.7172,0.7169,0.7169,46500000.0
2008-08-07 06:33:00,0.71695,0.7171,0.71695,0.7171,39000000.0
2008-08-07 06:34:00,0.7171,0.7171,0.717,0.7171,94000000.0
2008-08-07 06:35:00,0.717,0.71715,0.717,0.71715,119300000.0
2008-08-07 06:36:00,0.71715,0.71725,0.71715,0.7172,44000000.0
2008-08-07 06:37:00,0.7172,0.7172,0.7171,0.7172,178800000.0
2008-08-07 06:38:00,0.7172,0.7172,0.7172,0.7172,7000000.0
2008-08-07 06:39:00,0.7172,0.7172,0.7172,0.7172,7000000.0
2008-08-07 06:40:00,0.7172,0.7172,0.7172,0.7172,18000000.0
2008-08-07 06:41:00,0.7172,0.7172,0.7169,0.7172,23000000.0
2008-08-07 06:42:00,0.7172,0.7173,0.7172,0.7172,9000000.0
2008-08-07 06:43:00,0.7172,0.7174,0.7172,0.7174,6000000.0
2008-08-07 06:44:00,0.7173,0.7173,0.7173,0.7173,2000000.0
2008-08-07 06:45:00,0.7173,0.7174,0.71725,0.7174,14000000.0
2008-08-07 06:46:00,0.7174,0.7174,0.7174,0.7174,12000000.0
2008-08-07 06:47:00,0.7174,0.7174,0.7174,0.7174,27000000.0
2008-08-07 06:48:00,0.7174,0.7175,0.7174,0.7175,72900000.0
2008-08-07 06:49:00,0.7175,0.7175,0.7174,0.7174,75400000.0
2008-08-07 06:50:00,0.7174,0.7175,0.7174,0.7175,33600000.0
2008-08-07 06:51:00,0.7175,0.7176,0.7175,0.71755,81200000.0
2008-08-07 06:52:00,0.7176,0.7178,0.7176,0.7178,135400000.0
2008-08-07 06:53:00,0.7179,0.718,0.7178,0.71785,167500000.0
2008-08-07 06:54:00,0.71785,0.71785,0.71785,0.71785,7000000.0
2008-08-07 06:55:00,0.7178,0.7178,0.7176,0.7178,60900000.0
2008-08-07 06:56:00,0.7178,0.7178,0.7177,0.71775,35300000.0
2008-08-07 06:57:00,0.71775,0.7178,0.71775,0.7178,3000000.0
2008-08-07 06:58:00,0.7178,0.7179,0.7178,0.71785,58800000.0
2008-08-07 06:59:00,0.7179,0.71795,0.7179,0.7179,76200000.0
2008-08-07 07:00:00,0.7179,0.7179,0.7178,0.7178,59400000.0
2008-08-07 07:01:00,0.7178,0.7179,0.7178,0.7178,57200000.0
2008-08-07 07:02:00,0.7178,0.7179,0.7178,0.7179,102500000.0
2008-08-07 07:03:00,0.7179,0.7179,0.7179,0.7179,1000000.0
2008-08-07 07:04:00,0.7179,0.7179,0.7178,0.7178,41100000.0
2008-08-07 07:05:00,0.7178,0.7178,0.7178,0.7178,44500000.0
2008-08-07 07:06:00,0.7178,0.7178,0.7178,0.7178,65300000.0
2008-08-07 07:07:00,0.7178,0.7178,0.7175,0.7175,78000000.0
2008-08-07 07:08:00,0.7175,0.7176,0.7175,0.7176,67100000.0
2008-08-07 07:09:00,0.7176,0.7176,0.7176,0.7176,22100000.0
2008-08-07 07:10:00,0.7176,0.7178,0.7176,0.7178,70900000.0
2008-08-07 07:11:00,0.7178,0.7179,0.7178,0.7179,34300000.0
2008-08-07 07:12:00,0.7179,0.718,0.7178,0.7179,133600000.0
2008-08-07 07:13:00,0.7179,0.7179,0.7179,0.7179,48400000.0
2008-08-07 07:14:00,0.718,0.718,0.718,0.718,17300000.0
2008-08-07 07:15:00,0.718,0.718,0.718,0.718,3000000.0
2008-08-07 07:16:00,0.718,0.718,0.718,0.718,11200000.0
2008-08-07 07:17:00,0.718,0.718,0.7177,0.7178,115300000.0
2008-08-07 07:18:00,0.7177,0.7178,0.7177,0.7178,49400000.0
2008-08-07 07:19:00,0.7178,0.7178,0.7177,0.7178,56200000.0
2008-08-07 07:20:00,0.7178,0.7178,0.7176,0.7176,79700000.0
2008-08-07 07:21:00,0.71755,0.7177,0.71755,0.7177,55900000.0
2008-08-07 07:22:00,0.7177,0.7177,0.7177,0.7177,12000000.0
2008-08-07 07:23:00,0.7177,0.7177,0.7175,0.7175,83300000.0
2008-08-07 07:24:00,0.7175,0.7176,0.7175,0.7176,31100000.0
2008-08-07 07:25:00,0.7176,0.7177,0.7175,0.7175,62500000.0
2008-08-07 07:26:00,0.7177,0.7177,0.7175,0.7177,14300000.0
2008-08-07 07:27:00,0.7177,0.7177,0.7175,0.7175,16900000.0
2008-08-07 07:28:00,0.7177,0.7177,0.7176,0.7176,7000000.0
2008-08-07 07:29:00,0.71765,0.7177,0.71765,0.7177,15000000.0
2008-08-07 07:30:00,0.7177,0.7177,0.7177,0.7177,7000000.0
2008-08-07 07:31:00,0.7177,0.7177,0.7176,0.7176,33000000.0
2008-08-07 07:32:00,0.7177,0.7177,0.7177,0.7177,9300000.0
2008-08-07 07:33:00,0.7178,0.7178,0.7177,0.7177,29000000.0
2008-08-07 07:34:00,0.7177,0.7177,0.7177,0.7177,70600000.0
2008-08-07 07:35:00,0.7177,0.7177,0.7177,0.7177,13000000.0
2008-08-07 07:36:00,0.7177,0.7177,0.7177,0.7177,10000000.0
2008-08-07 07:37:00,0.7178,0.7178,0.71775,0.71775,4000000.0
2008-08-07 07:38:00,0.71775,0.71775,0.7177,0.7177,20200000.0
2008-08-07 07:39:00,0.7178,0.7178,0.71755,0.71755,23000000.0
2008-08-07 07:40:00,0.71755,0.7178,0.71755,0.7178,97800000.0
2008-08-07 07:41:00,0.7178,0.7178,0.7178,0.7178,11900000.0
2008-08-07 07:42:00,0.7178,0.7178,0.7176,0.71765,96500000.0
2008-08-07 07:43:00,0.71765,0.7177,0.71765,0.7177,52300000.0
2008-08-07 07:44:00,0.7177,0.7178,0.7177,0.7177,129400000.0
2008-08-07 07:45:00,0.7177,0.7177,0.7177,0.7177,94000000.0
2008-08-07 07:46:00,0.7177,0.7177,0.7176,0.7177,105600000.0
2008-08-07 07:47:00,0.7177,0.7177,0.7177,0.7177,36600000.0
2008-08-07 07:48:00,0.7178,0.7179,0.7177,0.7177,116400000.0
2008-08-07 07:49:00,0.7177,0.7177,0.7172,0.7174,25754000.0
2008-08-07 07:50:00,0.7174,0.7175,0.7174,0.7175,19000000.0
2008-08-07 07:51:00,0.7175,0.7175,0.7175,0.7175,12200000.0
2008-08-07 07:52:00,0.7175,0.7175,0.7175,0.7175,2000000.0
2008-08-07 07:53:00,0.7175,0.7176,0.7175,0.7176,98800000.0
2008-08-07 07:54:00,0.7177,0.7177,0.7177,0.7177,6000000.0
2008-08-07 07:55:00,0.7177,0.7178,0.7175,0.7176,10000000.0
2008-08-07 07:56:00,0.7176,0.7176,0.7176,0.7176,4000000.0
2008-08-07 07:57:00,0.7176,0.7177,0.7176,0.7177,43500000.0
2008-08-07 07:58:00,0.71765,0.7177,0.71765,0.7177,3800000.0
2008-08-07 07:59:00,0.7177,0.7177,0.71765,0.7177,9700000.0
2008-08-07 08:00:00,0.7177,0.7181,0.7177,0.7179,241199998.0
2008-08-07 08:01:00,0.7179,0.7179,0.7177,0.7177,85200000.0
2008-08-07 08:02:00,0.7177,0.71785,0.7177,0.71785,77400000.0
2008-08-07 08:03:00,0.7178,0.7181,0.7178,0.7181,241599999.0
2008-08-07 08:04:00,0.71805,0.7181,0.718,0.7181,61200000.0
2008-08-07 08:05:00,0.7181,0.71865,0.7181,0.71855,37000000.0
2008-08-07 08:06:00,0.71855,0.71855,0.7177,0.71785,224900000.0
2008-08-07 08:07:00,0.71805,0.71815,0.7178,0.7179,203400000.0
2008-08-07 08:08:00,0.7179,0.7179,0.71765,0.7177,171900000.0
2008-08-07 08:09:00,0.71765,0.7177,0.7176,0.71765,243300000.0
2008-08-07 08:10:00,0.7178,0.7178,0.71765,0.7177,27500000.0
2008-08-07 08:11:00,0.7177,0.71775,0.7177,0.71775,11300000.0
2008-08-07 08:12:00,0.7177,0.71775,0.7177,0.71775,22600000.0
2008-08-07 08:13:00,0.71775,0.71805,0.71775,0.71805,17000000.0
2008-08-07 08:14:00,0.71805,0.71845,0.71795,0.7184,505800000.0
2008-08-07 08:15:00,0.7184,0.7185,0.7184,0.71845,32400000.0
2008-08-07 08:16:00,0.7185,0.71865,0.7185,0.71865,79700000.0
2008-08-07 08:17:00,0.71865,0.7188,0.7186,0.7186,227900000.0
2008-08-07 08:18:00,0.7186,0.71885,0.7186,0.71865,250000000.0
2008-08-07 08:19:00,0.71865,0.719,0.71865,0.719,107300000.0
2008-08-07 08:20:00,0.719,0.719,0.71875,0.719,58000000.0
2008-08-07 08:21:00,0.71895,0.71895,0.7187,0.71875,79600000.0
2008-08-07 08:22:00,0.71875,0.7189,0.7187,0.7189,38400000.0
2008-08-07 08:23:00,0.7189,0.7189,0.7187,0.7188,80500000.0
2008-08-07 08:24:00,0.7188,0.719,0.7188,0.719,64600000.0
2008-08-07 08:25:00,0.719,0.7191,0.719,0.719,48900000.0
2008-08-07 08:26:00,0.719,0.7192,0.719,0.7192,237600000.0
2008-08-07 08:27:00,0.7192,0.71935,0.7192,0.7192,51400000.0
2008-08-07 08:28:00,0.71915,0.71915,0.719,0.7191,85000000.0
2008-08-07 08:29:00,0.7191,0.7192,0.7191,0.7192,153200000.0
2008-08-07 08:30:00,0.7192,0.7193,0.719,0.719,42500000.0
2008-08-07 08:31:00,0.719,0.7191,0.719,0.71905,49900000.0
2008-08-07 08:32:00,0.7192,0.7193,0.719,0.71905,123000000.0
2008-08-07 08:33:00,0.71905,0.7193,0.71905,0.7192,186000000.0
2008-08-07 08:34:00,0.7192,0.7196,0.7192,0.7196,151100000.0
2008-08-07 08:35:00,0.7196,0.7197,0.71955,0.7197,82000000.0
2008-08-07 08:36:00,0.7197,0.7198,0.71965,0.71975,129300000.0
2008-08-07 08:37:00,0.71975,0.7198,0.7197,0.7197,106100000.0
2008-08-07 08:38:00,0.7197,0.7197,0.7191,0.7195,79300000.0
2008-08-07 08:39:00,0.7192,0.7194,0.7192,0.7192,47800000.0
2008-08-07 08:40:00,0.7192,0.7193,0.7192,0.7192,23700000.0
2008-08-07 08:41:00,0.71925,0.7193,0.7192,0.7193,54900000.0
2008-08-07 08:42:00,0.7193,0.7194,0.7192,0.7194,49200000.0
2008-08-07 08:43:00,0.7194,0.7194,0.7192,0.7194,126800000.0
2008-08-07 08:44:00,0.7194,0.7194,0.7192,0.7192,131800000.0
2008-08-07 08:45:00,0.7192,0.7194,0.7192,0.7193,124800000.0
2008-08-07 08:46:00,0.7194,0.71955,0.71935,0.71955,46000000.0
2008-08-07 08:47:00,0.7196,0.7197,0.71955,0.7197,48900000.0
2008-08-07 08:48:00,0.71965,0.71965,0.7196,0.71965,20600000.0
2008-08-07 08:49:00,0.71965,0.71965,0.7196,0.7196,26100000.0
2008-08-07 08:50:00,0.71955,0.7197,0.71955,0.7196,59400000.0
2008-08-07 08:51:00,0.7196,0.7197,0.7193,0.71945,79900000.0
2008-08-07 08:52:00,0.71913,0.7195,0.7189,0.71914,148800000.0
2008-08-07 08:53:00,0.7195,0.71965,0.7195,0.71955,109200000.0
2008-08-07 08:54:00,0.71955,0.7197,0.7195,0.7196,100800000.0
2008-08-07 08:55:00,0.7198,0.7198,0.7195,0.7195,23500000.0
2008-08-07 08:56:00,0.7195,0.7195,0.71925,0.7193,63100000.0
2008-08-07 08:57:00,0.71925,0.71925,0.71845,0.7188,124199999.0
2008-08-07 08:58:00,0.7188,0.7188,0.71855,0.7186,53000000.0
2008-08-07 08:59:00,0.7186,0.7188,0.71855,0.7186,321600000.0
2008-08-07 09:00:00,0.7186,0.7188,0.7185,0.7187,157700000.0
2008-08-07 09:01:00,0.7187,0.71895,0.71865,0.7189,53300000.0
2008-08-07 09:02:00,0.7189,0.71895,0.71875,0.7189,92900000.0
2008-08-07 09:03:00,0.71895,0.719,0.71885,0.7189,113900000.0
2008-08-07 09:04:00,0.7189,0.719,0.71865,0.7187,231000000.0
2008-08-07 09:05:00,0.7188,0.7189,0.7182,0.7182,191600000.0
2008-08-07 09:06:00,0.7182,0.7183,0.7181,0.7182,189700000.0
2008-08-07 09:07:00,0.7182,0.7183,0.71765,0.7179,264200000.0
2008-08-07 09:08:00,0.7179,0.7182,0.7177,0.7179,320800000.0
2008-08-07 09:09:00,0.7179,0.718,0.7177,0.7177,86100000.0
2008-08-07 09:10:00,0.7177,0.7179,0.7177,0.7179,89900000.0
2008-08-07 09:11:00,0.7179,0.7183,0.71785,0.7179,147600000.0
2008-08-07 09:12:00,0.7179,0.718,0.7177,0.7177,68200000.0
2008-08-07 09:13:00,0.7178,0.7181,0.7177,0.7179,150800000.0
2008-08-07 09:14:00,0.7179,0.718,0.7177,0.7178,127500000.0
2008-08-07 09:15:00,0.7179,0.718,0.7177,0.71795,46600000.0
2008-08-07 09:16:00,0.718,0.7181,0.7178,0.7178,71300000.0
2008-08-07 09:17:00,0.7178,0.7178,0.7177,0.7178,9600000.0
2008-08-07 09:18:00,0.71775,0.71785,0.7177,0.7177,62800000.0
2008-08-07 09:19:00,0.7178,0.7178,0.7173,0.7173,139900000.0
2008-08-07 09:20:00,0.7174,0.7174,0.71725,0.7173,134900000.0
2008-08-07 09:21:00,0.7173,0.7173,0.7171,0.71725,108500000.0
2008-08-07 09:22:00,0.71725,0.71725,0.7172,0.7172,83600000.0
2008-08-07 09:23:00,0.7172,0.7175,0.7172,0.71745,130600000.0
2008-08-07 09:24:00,0.7175,0.7176,0.7175,0.7175,80100000.0
2008-08-07 09:25:00,0.7175,0.7175,0.7172,0.7175,139800000.0
2008-08-07 09:26:00,0.71755,0.7176,0.7173,0.7174,158800000.0
2008-08-07 09:27:00,0.7174,0.7174,0.7173,0.7173,12400000.0
2008-08-07 09:28:00,0.7173,0.7174,0.71725,0.71725,56400000.0
2008-08-07 09:29:00,0.71725,0.7174,0.71725,0.7173,107000000.0
2008-08-07 09:30:00,0.7173,0.71745,0.7173,0.71745,93900000.0
2008-08-07 09:31:00,0.7175,0.71775,0.7175,0.7177,123000000.0
2008-08-07 09:32:00,0.7177,0.7178,0.7177,0.7177,57900000.0
2008-08-07 09:33:00,0.7177,0.71775,0.7176,0.7177,174700000.0
2008-08-07 09:34:00,0.7177,0.7178,0.7176,0.71765,155600000.0
2008-08-07 09:35:00,0.7177,0.7177,0.7177,0.7177,57700000.0
2008-08-07 09:36:00,0.7177,0.7179,0.7177,0.7178,90200000.0
2008-08-07 09:37:00,0.7178,0.71815,0.7178,0.7179,127100000.0
2008-08-07 09:38:00,0.7179,0.7179,0.7179,0.7179,11600000.0
2008-08-07 09:39:00,0.7179,0.7179,0.7178,0.7178,35200000.0
2008-08-07 09:40:00,0.7178,0.7178,0.7177,0.71775,43100000.0
2008-08-07 09:41:00,0.7178,0.7178,0.71775,0.71775,46100000.0
2008-08-07 09:42:00,0.7178,0.718,0.7177,0.71785,144400000.0
2008-08-07 09:43:00,0.7179,0.718,0.71785,0.7179,98800000.0
2008-08-07 09:44:00,0.7179,0.718,0.7179,0.71795,109100000.0
2008-08-07 09:45:00,0.7179,0.71795,0.7178,0.7179,108500000.0
2008-08-07 09:46:00,0.7179,0.718,0.71785,0.7179,92800000.0
2008-08-07 09:47:00,0.7179,0.7179,0.7177,0.7178,216200000.0
2008-08-07 09:48:00,0.7178,0.7178,0.7177,0.7177,78000000.0
2008-08-07 09:49:00,0.7177,0.7177,0.7177,0.7177,60200000.0
2008-08-07 09:50:00,0.7177,0.7177,0.7176,0.71765,77500000.0
2008-08-07 09:51:00,0.7176,0.7176,0.7175,0.7175,48400000.0
2008-08-07 09:52:00,0.7175,0.71765,0.71745,0.7175,98200000.0
2008-08-07 09:53:00,0.7175,0.71755,0.71745,0.7175,148400000.0
2008-08-07 09:54:00,0.7175,0.71755,0.7175,0.71755,49400000.0
2008-08-07 09:55:00,0.7175,0.7175,0.7173,0.71735,110400000.0
2008-08-07 09:56:00,0.7174,0.7175,0.7173,0.71735,115400000.0
2008-08-07 09:57:00,0.71735,0.7174,0.717,0.7174,133300000.0
2008-08-07 09:58:00,0.7174,0.71745,0.71735,0.7174,43500000.0
2008-08-07 09:59:00,0.7174,0.7174,0.7173,0.71735,20500000.0
2008-08-07 10:00:00,0.7173,0.71765,0.7173,0.71755,40500000.0
2008-08-07 10:01:00,0.7175,0.71775,0.7175,0.7175,31100000.0
2008-08-07 10:02:00,0.7175,0.7176,0.71745,0.7176,180900000.0
2008-08-07 10:03:00,0.7176,0.7179,0.7176,0.7179,155300000.0
2008-08-07 10:04:00,0.7179,0.7179,0.71785,0.71785,13200000.0
2008-08-07 10:05:00,0.71785,0.71785,0.7177,0.7177,18700000.0
2008-08-07 10:06:00,0.7177,0.71805,0.7177,0.7179,91600000.0
2008-08-07 10:07:00,0.71795,0.7181,0.71795,0.7181,63000000.0
2008-08-07 10:08:00,0.7181,0.71815,0.7181,0.7181,30700000.0
2008-08-07 10:09:00,0.7181,0.7181,0.71795,0.718,27500000.0
2008-08-07 10:10:00,0.718,0.7182,0.71785,0.71795,332800000.0
2008-08-07 10:11:00,0.718,0.718,0.7178,0.718,102600000.0
2008-08-07 10:12:00,0.718,0.718,0.718,0.718,5200000.0
2008-08-07 10:13:00,0.718,0.7181,0.718,0.718,100100000.0
2008-08-07 10:14:00,0.718,0.71805,0.718,0.718,28600000.0
2008-08-07 10:15:00,0.718,0.71805,0.718,0.71805,4500000.0
2008-08-07 10:16:00,0.718,0.718,0.7178,0.7178,86600000.0
2008-08-07 10:17:00,0.7178,0.7178,0.7176,0.7178,119600000.0
2008-08-07 10:18:00,0.7178,0.7178,0.7177,0.7177,95600000.0
2008-08-07 10:19:00,0.7177,0.7178,0.71765,0.7177,68800000.0
2008-08-07 10:20:00,0.7177,0.7179,0.7177,0.7178,22600000.0
2008-08-07 10:21:00,0.7178,0.7178,0.7178,0.7178,6500000.0
2008-08-07 10:22:00,0.7178,0.7178,0.7178,0.7178,2100000.0
2008-08-07 10:23:00,0.7178,0.7178,0.71775,0.71775,8200000.0
2008-08-07 10:24:00,0.7177,0.7177,0.7177,0.7177,80800000.0
2008-08-07 10:25:00,0.71749,0.71779,0.71739,0.71774,381500000.0
2008-08-07 10:26:00,0.71775,0.7179,0.7177,0.71785,46900000.0
2008-08-07 10:27:00,0.71785,0.71785,0.7178,0.71785,7900000.0
2008-08-07 10:28:00,0.71785,0.718,0.7178,0.7179,122100000.0
2008-08-07 10:29:00,0.7179,0.71795,0.7179,0.71795,11500000.0
2008-08-07 10:30:00,0.7179,0.7179,0.7178,0.7178,66200000.0
2008-08-07 10:31:00,0.7178,0.7178,0.7178,0.7178,16900000.0
2008-08-07 10:32:00,0.7178,0.718,0.7178,0.718,31200000.0
2008-08-07 10:33:00,0.7177,0.71785,0.7177,0.71785,9900000.0
2008-08-07 10:34:00,0.7178,0.71785,0.7178,0.71785,121399999.0
2008-08-07 10:35:00,0.71785,0.7179,0.71785,0.7179,40600000.0
2008-08-07 10:36:00,0.7179,0.7179,0.7178,0.7178,46700000.0
2008-08-07 10:37:00,0.7178,0.7178,0.7174,0.7174,144000000.0
2008-08-07 10:38:00,0.71745,0.7175,0.7174,0.7174,21300000.0
2008-08-07 10:39:00,0.7174,0.7174,0.7173,0.71735,7000000.0
2008-08-07 10:40:00,0.71735,0.71735,0.7173,0.7173,19000000.0
2008-08-07 10:41:00,0.71735,0.71735,0.7173,0.7173,37700000.0
2008-08-07 10:42:00,0.7173,0.7176,0.7173,0.7176,21900000.0
2008-08-07 10:43:00,0.7176,0.7176,0.7175,0.7176,79600000.0
2008-08-07 10:44:00,0.7176,0.7176,0.7172,0.7174,57900000.0
2008-08-07 10:45:00,0.71745,0.71745,0.7174,0.71745,5700000.0
2008-08-07 10:46:00,0.71745,0.71745,0.7173,0.7174,27200000.0
2008-08-07 10:47:00,0.71745,0.71745,0.7173,0.7174,56900000.0
2008-08-07 10:48:00,0.7174,0.7174,0.7172,0.7173,122600000.0
2008-08-07 10:49:00,0.7174,0.71745,0.7172,0.7174,80700000.0
2008-08-07 10:50:00,0.7174,0.71745,0.7174,0.7174,54000000.0
2008-08-07 10:51:00,0.71707,0.71744,0.717,0.7173,59000000.0
2008-08-07 10:52:00,0.7174,0.7175,0.7173,0.7175,156600000.0
2008-08-07 10:53:00,0.7175,0.7175,0.71725,0.7174,152700000.0
2008-08-07 10:54:00,0.7174,0.7177,0.71725,0.7177,222700000.0
2008-08-07 10:55:00,0.7176,0.7177,0.71745,0.7175,54600000.0
2008-08-07 10:56:00,0.7175,0.71755,0.7174,0.7175,63800000.0
2008-08-07 10:57:00,0.71745,0.7176,0.7174,0.7175,65400000.0
2008-08-07 10:58:00,0.7176,0.7176,0.7175,0.7175,19400000.0
2008-08-07 10:59:00,0.7175,0.7176,0.71735,0.71735,89500000.0
2008-08-07 11:00:00,0.71735,0.7176,0.7173,0.7174,229200000.0
2008-08-07 11:01:00,0.7174,0.7176,0.7174,0.7175,77800000.0
2008-08-07 11:02:00,0.7175,0.7175,0.7175,0.7175,6300000.0
2008-08-07 11:03:00,0.7175,0.7175,0.71735,0.7175,57400000.0
2008-08-07 11:04:00,0.7175,0.7176,0.7174,0.7174,89700000.0
2008-08-07 11:05:00,0.7175,0.7177,0.71735,0.7176,104700000.0
2008-08-07 11:06:00,0.7177,0.7179,0.71765,0.7179,47000000.0
2008-08-07 11:07:00,0.7179,0.7179,0.7177,0.7178,65300000.0
2008-08-07 11:08:00,0.7178,0.7178,0.7178,0.7178,18600000.0
2008-08-07 11:09:00,0.7178,0.7178,0.7176,0.7178,48300000.0
2008-08-07 11:10:00,0.7177,0.7178,0.7177,0.7178,182700000.0
2008-08-07 11:11:00,0.7178,0.7178,0.7177,0.7177,132100000.0
2008-08-07 11:12:00,0.7177,0.7178,0.7177,0.7177,65600000.0
2008-08-07 11:13:00,0.7177,0.7177,0.7177,0.7177,50400000.0
2008-08-07 11:14:00,0.7177,0.7178,0.7177,0.7178,33000000.0
2008-08-07 11:15:00,0.7178,0.718,0.7178,0.7178,52200000.0
2008-08-07 11:16:00,0.7178,0.7178,0.7177,0.7178,50100000.0
2008-08-07 11:17:00,0.7178,0.7178,0.7178,0.7178,27500000.0
2008-08-07 11:18:00,0.7178,0.7179,0.7178,0.7178,93200000.0
2008-08-07 11:19:00,0.7178,0.7181,0.71765,0.7179,278100000.0
2008-08-07 11:20:00,0.7179,0.7181,0.71775,0.7179,65600000.0
2008-08-07 11:21:00,0.7179,0.718,0.71775,0.7178,81500000.0
2008-08-07 11:22:00,0.7179,0.7179,0.7177,0.7178,119400000.0
2008-08-07 11:23:00,0.7178,0.7178,0.7177,0.7177,246399999.0
2008-08-07 11:24:00,0.7177,0.7178,0.7177,0.7178,114799998.0
2008-08-07 11:25:00,0.7178,0.7179,0.7178,0.7178,155100000.0
2008-08-07 11:26:00,0.7179,0.7179,0.7179,0.7179,29500000.0
2008-08-07 11:27:00,0.7179,0.7179,0.7179,0.7179,9800000.0
2008-08-07 11:28:00,0.7179,0.7179,0.7179,0.7179,29100000.0
2008-08-07 11:29:00,0.71795,0.71825,0.71795,0.71825,95200000.0
2008-08-07 11:30:00,0.7182,0.7183,0.7181,0.7182,190500000.0
2008-08-07 11:31:00,0.71825,0.71835,0.71825,0.7183,77400000.0
2008-08-07 11:32:00,0.71825,0.71825,0.7181,0.71815,234400000.0
2008-08-07 11:33:00,0.7182,0.7183,0.7182,0.7182,68600000.0
2008-08-07 11:34:00,0.7182,0.71825,0.7181,0.7182,136300000.0
2008-08-07 11:35:00,0.71825,0.71825,0.71815,0.7182,118400001.0
2008-08-07 11:36:00,0.7182,0.7182,0.7181,0.7182,29200000.0
2008-08-07 11:37:00,0.7182,0.7182,0.7182,0.7182,9200000.0
2008-08-07 11:38:00,0.7181,0.7181,0.7181,0.7181,13300000.0
2008-08-07 11:39:00,0.7181,0.71825,0.7181,0.71825,10600000.0
2008-08-07 11:40:00,0.7181,0.7181,0.7181,0.7181,4900000.0
2008-08-07 11:41:00,0.7181,0.7181,0.7181,0.7181,11100000.0
2008-08-07 11:42:00,0.71815,0.71825,0.7181,0.7181,10700000.0
2008-08-07 11:43:00,0.7181,0.7181,0.7181,0.7181,4900000.0
2008-08-07 11:44:00,0.7181,0.7181,0.7181,0.7181,4900000.0
2008-08-07 11:45:00,0.7181,0.7181,0.7181,0.7181,1200000.0
2008-08-07 11:46:00,0.7181,0.7181,0.7181,0.7181,17100000.0
2008-08-07 11:47:00,0.71818,0.71839,0.71783,0.71839,183500001.0
2008-08-07 11:48:00,0.7181,0.7181,0.7181,0.7181,100800003.0
2008-08-07 11:49:00,0.7181,0.7181,0.7181,0.7181,261300000.0
2008-08-07 11:50:00,0.7181,0.7181,0.7179,0.71795,356799999.0
2008-08-07 11:51:00,0.7179,0.718,0.7179,0.7179,32100000.0
2008-08-07 11:52:00,0.7179,0.7179,0.7179,0.7179,19500000.0
2008-08-07 11:53:00,0.7179,0.7179,0.7179,0.7179,4700000.0
2008-08-07 11:54:00,0.718,0.718,0.718,0.718,3000000.0
2008-08-07 11:55:00,0.718,0.718,0.7178,0.7178,8300000.0
2008-08-07 11:56:00,0.7178,0.7178,0.7178,0.7178,45800000.0
2008-08-07 11:57:00,0.7178,0.7178,0.7178,0.7178,12200000.0
2008-08-07 11:58:00,0.7178,0.7179,0.7178,0.7179,38400000.0
2008-08-07 11:59:00,0.7179,0.7179,0.7178,0.7178,80500000.0
2008-08-07 12:00:00,0.7178,0.71785,0.7178,0.7178,69300000.0
2008-08-07 12:01:00,0.7178,0.7178,0.7178,0.7178,46800000.0
2008-08-07 12:02:00,0.7178,0.7178,0.71745,0.71755,151800001.0
2008-08-07 12:03:00,0.71755,0.7176,0.71745,0.71755,138200000.0
2008-08-07 12:04:00,0.71755,0.7179,0.71755,0.7179,43300000.0
2008-08-07 12:05:00,0.71769,0.71781,0.71747,0.71757,25700000.0
2008-08-07 12:06:00,0.7179,0.718,0.7179,0.718,24200000.0
2008-08-07 12:07:00,0.718,0.7181,0.718,0.718,67800000.0
2008-08-07 12:08:00,0.718,0.718,0.7179,0.7179,67900000.0
2008-08-07 12:09:00,0.7179,0.7179,0.7178,0.7178,83800000.0
2008-08-07 12:10:00,0.7177,0.7178,0.7174,0.7174,9200000.0
2008-08-07 12:11:00,0.7176,0.7176,0.7173,0.7176,57800000.0
2008-08-07 12:12:00,0.7176,0.71765,0.7176,0.7176,24700000.0
2008-08-07 12:13:00,0.7176,0.7176,0.7176,0.7176,118100000.0
2008-08-07 12:14:00,0.7176,0.7176,0.7176,0.7176,28200000.0
2008-08-07 12:15:00,0.7176,0.7178,0.7176,0.71765,105100000.0
2008-08-07 12:16:00,0.7177,0.7177,0.71765,0.7177,21300000.0
2008-08-07 12:17:00,0.7177,0.7177,0.7177,0.7177,11200000.0
2008-08-07 12:18:00,0.7177,0.7177,0.7176,0.7177,15300000.0
2008-08-07 12:19:00,0.7177,0.7177,0.7177,0.7177,67900000.0
2008-08-07 12:20:00,0.7177,0.71775,0.7177,0.7177,24900000.0
2008-08-07 12:21:00,0.7178,0.7178,0.7178,0.7178,3000000.0
2008-08-07 12:22:00,0.71762,0.71783,0.71744,0.71783,38200000.0
2008-08-07 12:23:00,0.7177,0.7177,0.7176,0.7176,26700000.0
2008-08-07 12:24:00,0.7176,0.7176,0.7176,0.7176,4800000.0
2008-08-07 12:25:00,0.71752,0.71789,0.71746,0.71749,74500000.0
2008-08-07 12:26:00,0.71743,0.7177,0.71706,0.71761,92400000.0
2008-08-07 12:27:00,0.71775,0.7178,0.71775,0.7178,33600000.0
2008-08-07 12:28:00,0.7178,0.7179,0.7176,0.7179,66900000.0
2008-08-07 12:29:00,0.7179,0.7179,0.7179,0.7179,31000000.0
2008-08-07 12:30:00,0.7179,0.718,0.7179,0.718,18400000.0
2008-08-07 12:31:00,0.718,0.718,0.71775,0.7179,33300000.0
2008-08-07 12:32:00,0.7178,0.7179,0.7177,0.7179,22400000.0
2008-08-07 12:33:00,0.7179,0.7179,0.7178,0.7178,42100000.0
2008-08-07 12:34:00,0.7178,0.7178,0.7178,0.7178,8800000.0
2008-08-07 12:35:00,0.71771,0.71775,0.71724,0.71748,52800000.0
2008-08-07 12:36:00,0.7178,0.718,0.7178,0.718,93700000.0
2008-08-07 12:37:00,0.718,0.718,0.7178,0.7178,45500000.0
2008-08-07 12:38:00,0.71785,0.7179,0.7178,0.71785,293600000.0
2008-08-07 12:39:00,0.7179,0.7179,0.7178,0.7179,28000000.0
2008-08-07 12:40:00,0.7179,0.7179,0.7178,0.71785,7600000.0
2008-08-07 12:41:00,0.71785,0.7179,0.71785,0.7179,26400000.0
2008-08-07 12:42:00,0.7179,0.7179,0.7179,0.7179,4700000.0
2008-08-07 12:43:00,0.7179,0.7182,0.7179,0.718,202400000.0
2008-08-07 12:44:00,0.718,0.718,0.718,0.718,20100000.0
2008-08-07 12:45:00,0.718,0.718,0.718,0.718,123700000.0
2008-08-07 12:46:00,0.71763,0.71806,0.71752,0.71762,100300000.0
2008-08-07 12:47:00,0.71797,0.71805,0.7174,0.71768,76900000.0
2008-08-07 12:48:00,0.718,0.718,0.71795,0.718,86900000.0
2008-08-07 12:49:00,0.718,0.71825,0.718,0.7181,42000000.0
2008-08-07 12:50:00,0.7181,0.7181,0.7181,0.7181,42400000.0
2008-08-07 12:51:00,0.7181,0.7182,0.7181,0.7182,80400000.0
2008-08-07 12:52:00,0.7181,0.7182,0.7181,0.7182,7000000.0
2008-08-07 12:53:00,0.7182,0.7182,0.7182,0.7182,3000000.0
2008-08-07 12:54:00,0.7181,0.7182,0.7181,0.7181,34700000.0
2008-08-07 12:55:00,0.7181,0.7181,0.7181,0.7181,1000000.0
2008-08-07 12:56:00,0.7181,0.7181,0.7179,0.7179,59900000.0
2008-08-07 12:57:00,0.71785,0.7179,0.71785,0.7179,28700000.0
2008-08-07 12:58:00,0.71755,0.718,0.71742,0.7177,81700000.0
2008-08-07 12:59:00,0.71772,0.71796,0.71733,0.71763,61500000.0
2008-08-07 13:00:00,0.71787,0.718,0.71742,0.71757,21500000.0
2008-08-07 13:01:00,0.7179,0.7179,0.7179,0.7179,32300000.0
2008-08-07 13:02:00,0.7179,0.7181,0.7179,0.718,61400000.0
2008-08-07 13:03:00,0.718,0.718,0.718,0.718,12700000.0
2008-08-07 13:04:00,0.718,0.718,0.7179,0.71795,34400000.0
2008-08-07 13:05:00,0.7179,0.71795,0.7177,0.7177,19400000.0
2008-08-07 13:06:00,0.7177,0.7177,0.71725,0.7174,53900000.0
2008-08-07 13:07:00,0.7174,0.7179,0.7174,0.71785,76000000.0
2008-08-07 13:08:00,0.7179,0.7179,0.71785,0.71785,2000000.0
2008-08-07 13:09:00,0.7178,0.71785,0.71775,0.7178,34800000.0
2008-08-07 13:10:00,0.7178,0.7179,0.7178,0.7178,41500000.0
2008-08-07 13:11:00,0.7178,0.7179,0.7178,0.71785,131200000.0
2008-08-07 13:12:00,0.7179,0.7179,0.7177,0.7177,21500000.0
2008-08-07 13:13:00,0.7176,0.7177,0.71745,0.71745,73200000.0
2008-08-07 13:14:00,0.7175,0.71765,0.7175,0.7176,39000000.0
2008-08-07 13:15:00,0.7176,0.7177,0.7176,0.7177,60000000.0
2008-08-07 13:16:00,0.7177,0.7177,0.7177,0.7177,1000000.0
2008-08-07 13:17:00,0.7177,0.7177,0.71765,0.7177,26200000.0
2008-08-07 13:18:00,0.71775,0.71775,0.7177,0.71775,3000000.0
2008-08-07 13:19:00,0.7177,0.7177,0.7177,0.7177,1000000.0
2008-08-07 13:20:00,0.7177,0.7177,0.7177,0.7177,8400000.0
2008-08-07 13:21:00,0.7177,0.71785,0.7177,0.71785,9000000.0
2008-08-07 13:22:00,0.7179,0.71805,0.7177,0.71775,66800000.0
2008-08-07 13:23:00,0.7177,0.7177,0.7175,0.71765,46500000.0
2008-08-07 13:24:00,0.71765,0.7177,0.71765,0.71765,12600000.0
2008-08-07 13:25:00,0.71765,0.7177,0.71765,0.71765,7200000.0
2008-08-07 13:26:00,0.71765,0.7177,0.71765,0.7177,10800000.0
2008-08-07 13:27:00,0.7177,0.7177,0.71765,0.7177,10800000.0
2008-08-07 13:28:00,0.7177,0.7177,0.71765,0.71765,5400000.0
2008-08-07 13:29:00,0.71765,0.7177,0.71765,0.7177,9000000.0
2008-08-07 13:30:00,0.7177,0.7177,0.71765,0.7177,10800000.0
2008-08-07 13:31:00,0.7177,0.71775,0.71765,0.7177,16200000.0
2008-08-07 13:32:00,0.7177,0.7177,0.71765,0.71765,3600000.0
2008-08-07 13:33:00,0.71765,0.7177,0.71765,0.7177,3600000.0
2008-08-07 13:34:00,0.71749,0.71754,0.71732,0.71732,40200000.0
2008-08-07 13:35:00,0.7177,0.7177,0.71765,0.7177,11800000.0
2008-08-07 13:36:00,0.7177,0.7177,0.7176,0.7176,26000000.0
2008-08-07 13:37:00,0.7174,0.71752,0.7174,0.7175,64000000.0
2008-08-07 13:38:00,0.7176,0.71765,0.7176,0.71765,5400000.0
2008-08-07 13:39:00,0.71765,0.71775,0.71765,0.7177,13800000.0
2008-08-07 13:40:00,0.71775,0.71775,0.71775,0.71775,1800000.0
2008-08-07 13:41:00,0.71738,0.71749,0.71733,0.71743,84300000.0
2008-08-07 13:42:00,0.7174,0.71744,0.71726,0.71742,92600000.0
2008-08-07 13:43:00,0.71775,0.71775,0.7177,0.71775,6400000.0
2008-08-07 13:44:00,0.7177,0.71775,0.7177,0.71775,5400000.0
2008-08-07 13:45:00,0.7177,0.7177,0.7177,0.7177,3600000.0
2008-08-07 13:46:00,0.71735,0.71748,0.71735,0.71745,158900000.0
2008-08-07 13:47:00,0.7177,0.7178,0.7177,0.71775,20800000.0
2008-08-07 13:48:00,0.71775,0.7178,0.71775,0.7178,10000000.0
2008-08-07 13:49:00,0.7178,0.7179,0.71775,0.7179,17700000.0
2008-08-07 13:50:00,0.7179,0.7179,0.7179,0.7179,2800000.0
2008-08-07 13:51:00,0.7179,0.718,0.71785,0.71785,140900000.0
2008-08-07 13:52:00,0.71785,0.71835,0.71785,0.7182,185600000.0
2008-08-07 13:53:00,0.7182,0.7183,0.71815,0.71815,34500000.0
2008-08-07 13:54:00,0.71815,0.71825,0.71815,0.7182,103800000.0
2008-08-07 13:55:00,0.7182,0.71825,0.71815,0.71815,52300000.0
2008-08-07 13:56:00,0.71815,0.7182,0.71815,0.7182,99900000.0
2008-08-07 13:57:00,0.7182,0.7182,0.7182,0.7182,17800000.0
2008-08-07 13:58:00,0.71728,0.71747,0.71728,0.71743,96100000.0
2008-08-07 13:59:00,0.7182,0.7182,0.7182,0.7182,2000000.0
2008-08-07 14:00:00,0.7182,0.7182,0.7182,0.7182,2000000.0
2008-08-07 14:01:00,0.7182,0.7182,0.7182,0.7182,2000000.0
2008-08-07 14:02:00,0.7182,0.7182,0.7182,0.7182,22200000.0
2008-08-07 14:03:00,0.7182,0.7182,0.7182,0.7182,6000000.0
2008-08-07 14:04:00,0.7174,0.71746,0.71726,0.71733,108400000.0
2008-08-07 14:05:00,0.71815,0.7183,0.71815,0.7182,45800000.0
2008-08-07 14:06:00,0.7182,0.7183,0.7182,0.7183,5000000.0
2008-08-07 14:07:00,0.7183,0.7183,0.7183,0.7183,1000000.0
2008-08-07 14:08:00,0.7183,0.7183,0.7183,0.7183,2000000.0
2008-08-07 14:09:00,0.71734,0.7174,0.71732,0.7174,13400000.0
2008-08-07 14:10:00,0.7183,0.7183,0.7183,0.7183,3000000.0
2008-08-07 14:11:00,0.7183,0.7183,0.7183,0.7183,7000000.0
2008-08-07 14:12:00,0.7183,0.7183,0.7183,0.7183,7000000.0
2008-08-07 14:13:00,0.71778,0.71835,0.71778,0.71784,161600000.0
2008-08-07 14:14:00,0.71796,0.71826,0.71779,0.71803,176700000.0
2008-08-07 14:15:00,0.71798,0.71822,0.7178,0.7178,65900000.0
2008-08-07 14:16:00,0.7183,0.7183,0.7183,0.7183,8000000.0
2008-08-07 14:17:00,0.7183,0.7183,0.7183,0.7183,4000000.0
2008-08-07 14:18:00,0.7183,0.7183,0.7183,0.7183,1000000.0
2008-08-07 14:19:00,0.7183,0.7183,0.7183,0.7183,5000000.0
2008-08-07 14:20:00,0.7183,0.7183,0.7183,0.7183,2000000.0
2008-08-07 14:21:00,0.7183,0.7183,0.7182,0.7183,18100000.0
2008-08-07 14:22:00,0.71795,0.71831,0.71763,0.71763,77000000.0
2008-08-07 14:23:00,0.7183,0.7183,0.7183,0.7183,3000000.0
2008-08-07 14:24:00,0.7183,0.71835,0.71825,0.7183,33400000.0
2008-08-07 14:25:00,0.7183,0.7183,0.71825,0.71825,3000000.0
2008-08-07 14:26:00,0.7183,0.7183,0.71825,0.7183,11000000.0
2008-08-07 14:27:00,0.7183,0.7183,0.71825,0.7183,10200000.0
2008-08-07 14:28:00,0.7183,0.7183,0.7183,0.7183,11500000.0
2008-08-07 14:29:00,0.71825,0.7185,0.71815,0.7184,119400000.0
2008-08-07 14:30:00,0.7184,0.7186,0.7184,0.7184,41700000.0
2008-08-07 14:31:00,0.71835,0.7191,0.7183,0.7191,184300000.0
2008-08-07 14:32:00,0.7191,0.7195,0.7188,0.7192,208100000.0
2008-08-07 14:33:00,0.7192,0.7198,0.71915,0.7195,170800000.0
2008-08-07 14:34:00,0.7197,0.7201,0.7197,0.7198,138800000.0
2008-08-07 14:35:00,0.7199,0.7199,0.71895,0.7193,199400000.0
2008-08-07 14:36:00,0.7193,0.7193,0.71855,0.7188,144800000.0
2008-08-07 14:37:00,0.7188,0.7188,0.7182,0.7182,102900000.0
2008-08-07 14:38:00,0.7182,0.7183,0.717,0.7177,204600000.0
2008-08-07 14:39:00,0.71755,0.71825,0.7174,0.71825,70800000.0
2008-08-07 14:40:00,0.71825,0.7192,0.718,0.71835,220200001.0
2008-08-07 14:41:00,0.71835,0.71855,0.7182,0.7182,52300000.0
2008-08-07 14:42:00,0.7182,0.71835,0.71785,0.7181,103700000.0
2008-08-07 14:43:00,0.7181,0.7184,0.71785,0.7181,77100000.0
2008-08-07 14:44:00,0.7181,0.7182,0.7173,0.71785,259200000.0
2008-08-07 14:45:00,0.71785,0.71805,0.7178,0.7179,239300000.0
2008-08-07 14:46:00,0.7179,0.7179,0.7178,0.7178,93800000.0
2008-08-07 14:47:00,0.7177,0.71795,0.7177,0.7179,44800000.0
2008-08-07 14:48:00,0.7179,0.7179,0.71745,0.7175,91600000.0
2008-08-07 14:49:00,0.7175,0.7181,0.7175,0.7181,98800000.0
2008-08-07 14:50:00,0.7181,0.7181,0.7181,0.7181,5000000.0
2008-08-07 14:51:00,0.71795,0.71795,0.71715,0.7178,209900000.0
2008-08-07 14:52:00,0.7178,0.7178,0.71715,0.7175,269399999.0
2008-08-07 14:53:00,0.7175,0.7178,0.7173,0.7175,228900000.0
2008-08-07 14:54:00,0.7175,0.71755,0.717,0.71745,132300000.0
2008-08-07 14:55:00,0.71745,0.71745,0.7173,0.7174,30500000.0
2008-08-07 14:56:00,0.71755,0.7177,0.7173,0.7173,45000000.0
2008-08-07 14:57:00,0.7173,0.7174,0.7173,0.7174,20800000.0
2008-08-07 14:58:00,0.7174,0.7174,0.7171,0.7173,63800000.0
2008-08-07 14:59:00,0.7173,0.7173,0.7165,0.71695,193600000.0
2008-08-07 15:00:00,0.717,0.717,0.7168,0.7169,91700000.0
2008-08-07 15:01:00,0.7169,0.7169,0.7164,0.7164,151300000.0
2008-08-07 15:02:00,0.7161,0.71625,0.7158,0.7159,236900000.0
2008-08-07 15:03:00,0.716,0.7169,0.716,0.7168,134300000.0
2008-08-07 15:04:00,0.7168,0.717,0.7168,0.7168,159800000.0
2008-08-07 15:05:00,0.7169,0.7171,0.7169,0.7171,71900000.0
2008-08-07 15:06:00,0.7171,0.7174,0.7171,0.7173,85000000.0
2008-08-07 15:07:00,0.71725,0.71725,0.7171,0.7171,21200000.0
2008-08-07 15:08:00,0.7171,0.7171,0.7166,0.7168,78800000.0
2008-08-07 15:09:00,0.71675,0.717,0.71675,0.717,69900000.0
2008-08-07 15:10:00,0.717,0.7171,0.717,0.7171,30900000.0
2008-08-07 15:11:00,0.7171,0.7171,0.71705,0.7171,19600000.0
2008-08-07 15:12:00,0.7171,0.7171,0.7171,0.7171,31700000.0
2008-08-07 15:13:00,0.7171,0.7171,0.71705,0.7171,22200000.0
2008-08-07 15:14:00,0.71705,0.71705,0.7168,0.717,101700000.0
2008-08-07 15:15:00,0.717,0.7171,0.7168,0.71685,51700000.0
2008-08-07 15:16:00,0.71685,0.7169,0.7167,0.7167,88100000.0
2008-08-07 15:17:00,0.7167,0.7167,0.7158,0.71595,191400000.0
2008-08-07 15:18:00,0.716,0.7162,0.7158,0.716,228100000.0
2008-08-07 15:19:00,0.716,0.71605,0.71565,0.7157,271400001.0
2008-08-07 15:20:00,0.7157,0.7165,0.7156,0.7156,269800000.0
2008-08-07 15:21:00,0.71555,0.71565,0.7152,0.7154,206600000.0
2008-08-07 15:22:00,0.7154,0.716,0.7152,0.71585,164100001.0
2008-08-07 15:23:00,0.71595,0.716,0.7158,0.7158,112200000.0
2008-08-07 15:24:00,0.7158,0.7159,0.71565,0.71585,37300000.0
2008-08-07 15:25:00,0.71585,0.7163,0.7157,0.7159,112700000.0
2008-08-07 15:26:00,0.716,0.7162,0.716,0.7162,84300000.0
2008-08-07 15:27:00,0.7161,0.7164,0.7161,0.7164,57100000.0
2008-08-07 15:28:00,0.7161,0.7165,0.716,0.7164,231599998.0
2008-08-07 15:29:00,0.7164,0.71645,0.7159,0.7159,153900000.0
2008-08-07 15:30:00,0.7159,0.7162,0.7159,0.7162,55500000.0
2008-08-07 15:31:00,0.7162,0.7162,0.7162,0.7162,7500000.0
2008-08-07 15:32:00,0.7162,0.7163,0.7161,0.7163,43700000.0
2008-08-07 15:33:00,0.7163,0.7163,0.7161,0.7163,101800000.0
2008-08-07 15:34:00,0.7164,0.7164,0.7162,0.7164,42500000.0
2008-08-07 15:35:00,0.7164,0.7167,0.7164,0.7166,60900000.0
2008-08-07 15:36:00,0.7166,0.7166,0.7166,0.7166,14500000.0
2008-08-07 15:37:00,0.7166,0.7166,0.7164,0.7164,48200000.0
2008-08-07 15:38:00,0.7164,0.71645,0.7159,0.7161,144700000.0
2008-08-07 15:39:00,0.7161,0.7163,0.7161,0.7162,32600000.0
2008-08-07 15:40:00,0.7162,0.7162,0.7161,0.7162,31600000.0
2008-08-07 15:41:00,0.7162,0.71625,0.7161,0.71625,13500000.0
2008-08-07 15:42:00,0.71625,0.71625,0.7162,0.7162,6200000.0
2008-08-07 15:43:00,0.7162,0.7163,0.7161,0.7161,27000000.0
2008-08-07 15:44:00,0.7161,0.7163,0.7159,0.7159,132600000.0
2008-08-07 15:45:00,0.7161,0.7163,0.716,0.716,208900000.0
2008-08-07 15:46:00,0.716,0.71605,0.7158,0.7158,111000000.0
2008-08-07 15:47:00,0.7158,0.71585,0.7153,0.7155,120399999.0
2008-08-07 15:48:00,0.71555,0.7156,0.71545,0.7155,59200000.0
2008-08-07 15:49:00,0.7155,0.7156,0.7154,0.7154,48600000.0
2008-08-07 15:50:00,0.7154,0.71585,0.7154,0.7155,101100000.0
2008-08-07 15:51:00,0.7155,0.71575,0.7155,0.71575,92200000.0
2008-08-07 15:52:00,0.71575,0.716,0.7154,0.7155,164100001.0
2008-08-07 15:53:00,0.7155,0.71555,0.7152,0.7154,149700000.0
2008-08-07 15:54:00,0.7154,0.7155,0.7153,0.7153,87700000.0
2008-08-07 15:55:00,0.71535,0.7154,0.7151,0.7152,112100000.0
2008-08-07 15:56:00,0.71525,0.71535,0.7151,0.7153,118300000.0
2008-08-07 15:57:00,0.71535,0.7156,0.7153,0.7155,77700000.0
2008-08-07 15:58:00,0.71555,0.7156,0.7155,0.7156,29500000.0
2008-08-07 15:59:00,0.7156,0.7156,0.715,0.7151,126800000.0
2008-08-07 16:00:00,0.715,0.7153,0.7143,0.7149,196300000.0
2008-08-07 16:01:00,0.71475,0.7148,0.7139,0.7141,390399999.0
2008-08-07 16:02:00,0.7139,0.7148,0.7139,0.7147,114500000.0
2008-08-07 16:03:00,0.7147,0.7147,0.71405,0.71405,130500001.0
2008-08-07 16:04:00,0.71405,0.7143,0.71375,0.71375,141600000.0
2008-08-07 16:05:00,0.71375,0.71375,0.7134,0.7136,199800000.0
2008-08-07 16:06:00,0.7136,0.7136,0.7134,0.7135,106500000.0
2008-08-07 16:07:00,0.7135,0.71415,0.7135,0.7138,71200000.0
2008-08-07 16:08:00,0.71375,0.7149,0.7137,0.714,204500000.0
2008-08-07 16:09:00,0.714,0.7144,0.714,0.71425,92000000.0
2008-08-07 16:10:00,0.7143,0.7146,0.7143,0.7146,249700000.0
2008-08-07 16:11:00,0.7146,0.7146,0.7142,0.7146,151300000.0
2008-08-07 16:12:00,0.71465,0.7148,0.71455,0.71475,135700000.0
2008-08-07 16:13:00,0.7147,0.7154,0.7146,0.71465,188400000.0
2008-08-07 16:14:00,0.71465,0.71465,0.7145,0.71465,34900000.0
2008-08-07 16:15:00,0.71465,0.7151,0.7145,0.7149,84200000.0
2008-08-07 16:16:00,0.7149,0.7149,0.7142,0.71425,98200000.0
2008-08-07 16:17:00,0.7142,0.7143,0.7142,0.7142,24400000.0
2008-08-07 16:18:00,0.7142,0.7144,0.7142,0.7144,57900000.0
2008-08-07 16:19:00,0.7144,0.7145,0.71435,0.7144,104900000.0
2008-08-07 16:20:00,0.7144,0.7145,0.71395,0.71395,49900000.0
2008-08-07 16:21:00,0.71395,0.7141,0.7137,0.71405,145200000.0
2008-08-07 16:22:00,0.71405,0.71405,0.71385,0.7139,41900000.0
2008-08-07 16:23:00,0.7139,0.714,0.7139,0.7139,68300000.0
2008-08-07 16:24:00,0.7139,0.71395,0.7139,0.71395,48200000.0
2008-08-07 16:25:00,0.71395,0.71405,0.71395,0.71405,44600000.0
2008-08-07 16:26:00,0.7142,0.7142,0.714,0.71405,56700000.0
2008-08-07 16:27:00,0.71405,0.7141,0.71395,0.7141,78500000.0
2008-08-07 16:28:00,0.7141,0.7141,0.7138,0.7138,73000000.0
2008-08-07 16:29:00,0.7138,0.714,0.7138,0.71395,54000000.0
2008-08-07 16:30:00,0.71395,0.714,0.7138,0.7139,54000000.0
2008-08-07 16:31:00,0.7138,0.7139,0.7138,0.7139,5000000.0
2008-08-07 16:32:00,0.7139,0.7141,0.7139,0.7141,48400000.0
2008-08-07 16:33:00,0.7141,0.7143,0.7141,0.7142,61900000.0
2008-08-07 16:34:00,0.7142,0.7143,0.7142,0.7143,27600000.0
2008-08-07 16:35:00,0.7143,0.7147,0.7143,0.7145,79300000.0
2008-08-07 16:36:00,0.7145,0.7145,0.7145,0.7145,24600000.0
2008-08-07 16:37:00,0.7145,0.7145,0.7145,0.7145,19000000.0
2008-08-07 16:38:00,0.7145,0.7147,0.7145,0.7147,118300000.0
2008-08-07 16:39:00,0.7147,0.7148,0.7147,0.7148,22900000.0
2008-08-07 16:40:00,0.7148,0.71505,0.7147,0.7148,119600000.0
2008-08-07 16:41:00,0.7148,0.7152,0.7148,0.7152,146600000.0
2008-08-07 16:42:00,0.7152,0.7154,0.7152,0.7153,140300000.0
2008-08-07 16:43:00,0.7153,0.7153,0.715,0.7151,95600000.0
2008-08-07 16:44:00,0.7151,0.7151,0.7151,0.7151,11800000.0
2008-08-07 16:45:00,0.7151,0.7151,0.7151,0.7151,8800000.0
2008-08-07 16:46:00,0.7151,0.7151,0.7147,0.7149,85000000.0
2008-08-07 16:47:00,0.7149,0.715,0.7149,0.7149,88000000.0
2008-08-07 16:48:00,0.7149,0.7149,0.7147,0.7147,63900000.0
2008-08-07 16:49:00,0.7147,0.71475,0.7143,0.7143,58800000.0
2008-08-07 16:50:00,0.7143,0.7144,0.7143,0.7143,28200000.0
2008-08-07 16:51:00,0.7143,0.7144,0.7143,0.7144,27100000.0
2008-08-07 16:52:00,0.7144,0.7147,0.7144,0.71465,47300000.0
2008-08-07 16:53:00,0.7147,0.7147,0.7142,0.71435,41000000.0
2008-08-07 16:54:00,0.71435,0.7146,0.7142,0.7146,122200000.0
2008-08-07 16:55:00,0.71465,0.71465,0.7144,0.7144,47500000.0
2008-08-07 16:56:00,0.7144,0.71445,0.7144,0.71445,22500000.0
2008-08-07 16:57:00,0.7145,0.7145,0.7143,0.7145,90000000.0
2008-08-07 16:58:00,0.71445,0.7147,0.7144,0.7147,79600000.0
2008-08-07 16:59:00,0.71465,0.7147,0.7145,0.7146,192199999.0
2008-08-07 17:00:00,0.7146,0.7148,0.7146,0.7147,223700001.0
2008-08-07 17:01:00,0.7147,0.71475,0.7145,0.7145,25600000.0
2008-08-07 17:02:00,0.7145,0.7146,0.7144,0.7144,86100000.0
2008-08-07 17:03:00,0.71445,0.71445,0.7144,0.7144,5600000.0
2008-08-07 17:04:00,0.7144,0.7145,0.7144,0.7144,62400000.0
2008-08-07 17:05:00,0.71445,0.7146,0.71445,0.7145,54300000.0
2008-08-07 17:06:00,0.7145,0.7147,0.7145,0.7147,85600000.0
2008-08-07 17:07:00,0.7147,0.7147,0.7145,0.71465,95600000.0
2008-08-07 17:08:00,0.71465,0.7147,0.71465,0.7147,7700000.0
2008-08-07 17:09:00,0.7147,0.71495,0.71465,0.7149,60900000.0
2008-08-07 17:10:00,0.7149,0.7149,0.71465,0.7147,58800000.0
2008-08-07 17:11:00,0.7147,0.7148,0.71465,0.7147,226500000.0
2008-08-07 17:12:00,0.7147,0.7147,0.7146,0.71465,114100000.0
2008-08-07 17:13:00,0.7147,0.7151,0.7147,0.715,218400000.0
2008-08-07 17:14:00,0.715,0.7151,0.715,0.715,106200000.0
2008-08-07 17:15:00,0.715,0.715,0.715,0.715,7100000.0
2008-08-07 17:16:00,0.71505,0.7153,0.71505,0.7152,67800000.0
2008-08-07 17:17:00,0.7151,0.7152,0.71505,0.7152,261200000.0
2008-08-07 17:18:00,0.7152,0.7154,0.7152,0.7152,227400000.0
2008-08-07 17:19:00,0.7152,0.7154,0.7152,0.7153,112300000.0
2008-08-07 17:20:00,0.71525,0.7153,0.7152,0.7152,40200000.0
2008-08-07 17:21:00,0.7152,0.7152,0.7151,0.7151,50800000.0
2008-08-07 17:22:00,0.71515,0.71535,0.7151,0.7151,133399999.0
2008-08-07 17:23:00,0.7151,0.7153,0.7151,0.7152,99600000.0
2008-08-07 17:24:00,0.7152,0.7152,0.7152,0.7152,223600000.0
2008-08-07 17:25:00,0.7152,0.7153,0.7152,0.7152,204700000.0
2008-08-07 17:26:00,0.7152,0.71525,0.7152,0.7152,38200000.0
2008-08-07 17:27:00,0.7153,0.7153,0.7152,0.7152,166099999.0
2008-08-07 17:28:00,0.7152,0.7152,0.7152,0.7152,35300000.0
2008-08-07 17:29:00,0.7152,0.7152,0.7151,0.7151,53700000.0
2008-08-07 17:30:00,0.71505,0.7151,0.715,0.715,82500000.0
2008-08-07 17:31:00,0.715,0.715,0.715,0.715,9600000.0
2008-08-07 17:32:00,0.715,0.715,0.7149,0.7149,57100001.0
2008-08-07 17:33:00,0.7149,0.71495,0.7148,0.7149,126000000.0
2008-08-07 17:34:00,0.7149,0.7149,0.7148,0.7148,17400000.0
2008-08-07 17:35:00,0.7149,0.7149,0.7146,0.71465,76200000.0
2008-08-07 17:36:00,0.71465,0.7147,0.7146,0.7147,75400000.0
2008-08-07 17:37:00,0.7147,0.7147,0.71465,0.71465,27900000.0
2008-08-07 17:38:00,0.71465,0.7147,0.7146,0.71465,45000000.0
2008-08-07 17:39:00,0.7146,0.7147,0.7146,0.71465,50700000.0
2008-08-07 17:40:00,0.71465,0.71465,0.7145,0.71455,59300000.0
2008-08-07 17:41:00,0.71455,0.7147,0.7145,0.71455,82300000.0
2008-08-07 17:42:00,0.7146,0.7146,0.71455,0.71455,22900000.0
2008-08-07 17:43:00,0.71455,0.71455,0.7145,0.71455,13800000.0
2008-08-07 17:44:00,0.71455,0.71455,0.71455,0.71455,7000000.0
2008-08-07 17:45:00,0.7146,0.7148,0.7146,0.7147,14300000.0
2008-08-07 17:46:00,0.7147,0.7149,0.7146,0.7146,126600000.0
2008-08-07 17:47:00,0.7146,0.71465,0.7142,0.71435,99200000.0
2008-08-07 17:48:00,0.7144,0.7148,0.7139,0.7141,74400000.0
2008-08-07 17:49:00,0.7141,0.71425,0.7141,0.7142,79100000.0
2008-08-07 17:50:00,0.7142,0.7147,0.7142,0.71455,145700000.0
2008-08-07 17:51:00,0.7144,0.7146,0.7144,0.7145,126000000.0
2008-08-07 17:52:00,0.7145,0.7145,0.7144,0.7144,8200000.0
2008-08-07 17:53:00,0.7144,0.71445,0.71435,0.71445,70800000.0
2008-08-07 17:54:00,0.7144,0.71445,0.71435,0.71435,121500000.0
2008-08-07 17:55:00,0.71435,0.71445,0.7143,0.71435,78500000.0
2008-08-07 17:56:00,0.71435,0.7144,0.71435,0.71435,13300000.0
2008-08-07 17:57:00,0.7144,0.7144,0.71365,0.71405,104300000.0
2008-08-07 17:58:00,0.7141,0.7145,0.71395,0.7145,105400000.0
2008-08-07 17:59:00,0.7145,0.715,0.7145,0.7148,179700000.0
2008-08-07 18:00:00,0.7149,0.71505,0.7146,0.71505,222200000.0
2008-08-07 18:01:00,0.715,0.7156,0.715,0.7155,175699999.0
2008-08-07 18:02:00,0.7155,0.71555,0.7144,0.7148,234600001.0
2008-08-07 18:03:00,0.7148,0.7149,0.7144,0.7144,94000000.0
2008-08-07 18:04:00,0.7145,0.71455,0.7142,0.7145,40700000.0
2008-08-07 18:05:00,0.7145,0.7146,0.7144,0.7144,34000000.0
2008-08-07 18:06:00,0.71445,0.7145,0.71445,0.7145,15000000.0
2008-08-07 18:07:00,0.7145,0.71505,0.7145,0.71475,81700000.0
2008-08-07 18:08:00,0.7148,0.7149,0.71475,0.7149,10000000.0
2008-08-07 18:09:00,0.7149,0.7151,0.7149,0.715,32100000.0
2008-08-07 18:10:00,0.71495,0.71495,0.7148,0.7148,34300000.0
2008-08-07 18:11:00,0.7148,0.7152,0.7148,0.715,151300000.0
2008-08-07 18:12:00,0.71495,0.71535,0.7149,0.71525,66500000.0
2008-08-07 18:13:00,0.71525,0.71525,0.715,0.7152,102500000.0
2008-08-07 18:14:00,0.7152,0.7152,0.71495,0.71515,49200000.0
2008-08-07 18:15:00,0.71515,0.7152,0.7151,0.7152,21100000.0
2008-08-07 18:16:00,0.7152,0.7152,0.7151,0.7152,76200000.0
2008-08-07 18:17:00,0.7152,0.7152,0.7151,0.7151,16500000.0
2008-08-07 18:18:00,0.715,0.71505,0.715,0.715,25700000.0
2008-08-07 18:19:00,0.7151,0.7151,0.7149,0.7149,17800000.0
2008-08-07 18:20:00,0.7149,0.71525,0.7148,0.715,71000000.0
2008-08-07 18:21:00,0.7149,0.715,0.7149,0.715,22500000.0
2008-08-07 18:22:00,0.715,0.715,0.7148,0.7148,86000000.0
2008-08-07 18:23:00,0.7148,0.71485,0.7148,0.71485,10200000.0
2008-08-07 18:24:00,0.7148,0.71485,0.7148,0.71485,10900000.0
2008-08-07 18:25:00,0.7148,0.71485,0.7148,0.7148,26900000.0
2008-08-07 18:26:00,0.7148,0.7149,0.7148,0.7148,36300000.0
2008-08-07 18:27:00,0.7148,0.7148,0.7145,0.7145,39860000.0
2008-08-07 18:28:00,0.7147,0.7147,0.7145,0.7145,42047000.0
2008-08-07 18:29:00,0.71455,0.71465,0.71455,0.7146,35400000.0
2008-08-07 18:30:00,0.7146,0.71465,0.7145,0.71465,22086000.0
2008-08-07 18:31:00,0.71465,0.71465,0.71465,0.71465,1000000.0
2008-08-07 18:32:00,0.71465,0.7147,0.7146,0.7146,22500000.0
2008-08-07 18:33:00,0.71465,0.71465,0.7146,0.7146,8600000.0
2008-08-07 18:34:00,0.7146,0.7146,0.7145,0.7146,52239000.0
2008-08-07 18:35:00,0.71455,0.71455,0.7145,0.7145,22908000.0
2008-08-07 18:36:00,0.7145,0.71455,0.7145,0.7145,49415000.0
2008-08-07 18:37:00,0.7145,0.71455,0.7145,0.71455,36038000.0
2008-08-07 18:38:00,0.71455,0.7146,0.71455,0.7146,24300000.0
2008-08-07 18:39:00,0.7146,0.7146,0.7145,0.7145,23005000.0
2008-08-07 18:40:00,0.7145,0.7145,0.71445,0.71445,9877000.0
2008-08-07 18:41:00,0.71445,0.71445,0.71425,0.7143,57200000.0
2008-08-07 18:42:00,0.7143,0.7143,0.71405,0.71405,46927000.0
2008-08-07 18:43:00,0.71405,0.7141,0.71405,0.7141,12981000.0
2008-08-07 18:44:00,0.71425,0.7145,0.7142,0.71425,45900000.0
2008-08-07 18:45:00,0.71425,0.71435,0.71425,0.71435,12300000.0
2008-08-07 18:46:00,0.71435,0.7145,0.7141,0.7142,88100000.0
2008-08-07 18:47:00,0.71383,0.71428,0.7138,0.7138,127800000.0
2008-08-07 18:48:00,0.7142,0.7142,0.7141,0.7142,14300000.0
2008-08-07 18:49:00,0.7142,0.7142,0.7141,0.7142,32800000.0
2008-08-07 18:50:00,0.7142,0.7142,0.7142,0.7142,2000000.0
2008-08-07 18:51:00,0.7141,0.7142,0.7141,0.7142,49600000.0
2008-08-07 18:52:00,0.7142,0.71425,0.7141,0.71425,17100000.0
2008-08-07 18:53:00,0.71425,0.71425,0.71405,0.7141,53689000.0
2008-08-07 18:54:00,0.7141,0.71425,0.7141,0.71425,48600000.0
2008-08-07 18:55:00,0.71425,0.71425,0.71425,0.71425,3100000.0
2008-08-07 18:56:00,0.71425,0.7143,0.7141,0.7142,101300000.0
2008-08-07 18:57:00,0.7142,0.7142,0.71415,0.71415,14900000.0
2008-08-07 18:58:00,0.71394,0.71426,0.71371,0.71393,136400000.0
2008-08-07 18:59:00,0.71415,0.71435,0.7141,0.71435,80000000.0
2008-08-07 19:00:00,0.71435,0.7145,0.71435,0.7144,63200000.0
2008-08-07 19:01:00,0.7144,0.71445,0.71425,0.71425,36000000.0
2008-08-07 19:02:00,0.7143,0.7148,0.71425,0.7147,144000000.0
2008-08-07 19:03:00,0.7147,0.7148,0.71465,0.7148,55600000.0
2008-08-07 19:04:00,0.7148,0.7148,0.7148,0.7148,9700000.0
2008-08-07 19:05:00,0.7148,0.7148,0.7148,0.7148,14900000.0
2008-08-07 19:06:00,0.7148,0.7148,0.7141,0.7141,44200000.0
2008-08-07 19:07:00,0.7144,0.7144,0.71405,0.7143,156220000.0
2008-08-07 19:08:00,0.7143,0.7147,0.71425,0.71455,66300000.0
2008-08-07 19:09:00,0.71455,0.7146,0.71455,0.7146,6900000.0
2008-08-07 19:10:00,0.7146,0.7147,0.7146,0.7147,92100000.0
2008-08-07 19:11:00,0.7147,0.7148,0.7147,0.7147,86000000.0
2008-08-07 19:12:00,0.7147,0.71475,0.7147,0.7147,49800000.0
2008-08-07 19:13:00,0.7147,0.7147,0.7147,0.7147,12600000.0
2008-08-07 19:14:00,0.7147,0.7147,0.7147,0.7147,6300000.0
2008-08-07 19:15:00,0.7147,0.7147,0.71455,0.71455,36200000.0
2008-08-07 19:16:00,0.71455,0.71455,0.7144,0.7145,84300000.0
2008-08-07 19:17:00,0.7145,0.7145,0.71445,0.71445,34500000.0
2008-08-07 19:18:00,0.71445,0.71455,0.71445,0.7145,60000000.0
2008-08-07 19:19:00,0.7145,0.7145,0.7143,0.7143,50100000.0
2008-08-07 19:20:00,0.7143,0.71455,0.7143,0.7145,62600000.0
2008-08-07 19:21:00,0.7145,0.7145,0.7145,0.7145,59000000.0
2008-08-07 19:22:00,0.7145,0.7145,0.71445,0.7145,13900000.0
2008-08-07 19:23:00,0.7146,0.7146,0.7145,0.7145,6800000.0
2008-08-07 19:24:00,0.7145,0.71455,0.7145,0.7145,26000000.0
2008-08-07 19:25:00,0.7145,0.7146,0.7144,0.7145,33200000.0
2008-08-07 19:26:00,0.7145,0.71465,0.71445,0.71465,45800000.0
2008-08-07 19:27:00,0.71465,0.71465,0.71465,0.71465,8400000.0
2008-08-07 19:28:00,0.71465,0.71465,0.71465,0.71465,3100000.0
2008-08-07 19:29:00,0.71465,0.71465,0.71465,0.71465,1000000.0
2008-08-07 19:30:00,0.7148,0.71498,0.71443,0.71467,287100000.0
2008-08-07 19:31:00,0.71465,0.71465,0.7146,0.71465,10400000.0
2008-08-07 19:32:00,0.71465,0.71465,0.7146,0.7146,4200000.0
2008-08-07 19:33:00,0.7146,0.71465,0.7146,0.71465,11400000.0
2008-08-07 19:34:00,0.71465,0.71465,0.7145,0.7145,15000000.0
2008-08-07 19:35:00,0.7145,0.7145,0.7144,0.7144,27100000.0
2008-08-07 19:36:00,0.7144,0.71445,0.71425,0.71425,30300000.0
2008-08-07 19:37:00,0.71425,0.7143,0.71425,0.71425,14700000.0
2008-08-07 19:38:00,0.71425,0.71445,0.71425,0.71445,9800000.0
2008-08-07 19:39:00,0.71445,0.71445,0.71425,0.71425,23400000.0
2008-08-07 19:40:00,0.71425,0.71425,0.7142,0.7142,16200000.0
2008-08-07 19:41:00,0.7142,0.7144,0.71415,0.71425,32500000.0
2008-08-07 19:42:00,0.71425,0.71425,0.7141,0.7142,19200000.0
2008-08-07 19:43:00,0.7142,0.7142,0.7142,0.7142,6400000.0
2008-08-07 19:44:00,0.7143,0.7143,0.7141,0.7142,12700000.0
2008-08-07 19:45:00,0.7142,0.7142,0.71405,0.71405,5562000.0
2008-08-07 19:46:00,0.71405,0.7145,0.71405,0.7145,22389000.0
2008-08-07 19:47:00,0.7145,0.71455,0.7145,0.71455,5500000.0
2008-08-07 19:48:00,0.71455,0.71455,0.71455,0.71455,4100000.0
2008-08-07 19:49:00,0.71455,0.71455,0.71455,0.71455,6300000.0
2008-08-07 19:50:00,0.71455,0.71455,0.71455,0.71455,3100000.0
2008-08-07 19:51:00,0.71467,0.71471,0.71451,0.71457,26700000.0
2008-08-07 19:52:00,0.71455,0.71455,0.71455,0.71455,1000000.0
2008-08-07 19:53:00,0.71418,0.71467,0.71418,0.71435,121700000.0
2008-08-07 19:54:00,0.7145,0.7147,0.7145,0.7146,6500000.0
2008-08-07 19:55:00,0.71455,0.71455,0.71455,0.71455,4200000.0
2008-08-07 19:56:00,0.7145,0.71455,0.7145,0.71455,6900000.0
2008-08-07 19:57:00,0.71455,0.71455,0.71455,0.71455,1000000.0
2008-08-07 19:58:00,0.71465,0.7147,0.71465,0.7147,6200000.0
2008-08-07 19:59:00,0.71449,0.71483,0.71433,0.71465,138200000.0
2008-08-07 20:00:00,0.71463,0.71477,0.71418,0.71453,507699998.0
2008-08-07 20:01:00,0.71457,0.71477,0.71444,0.71456,429800002.0
2008-08-07 20:02:00,0.71473,0.71476,0.71452,0.71452,272999999.0
2008-08-07 20:03:00,0.7146,0.71465,0.71455,0.71465,21200000.0
2008-08-07 20:04:00,0.71465,0.7147,0.71465,0.7147,29400000.0
2008-08-07 20:05:00,0.7147,0.7147,0.7147,0.7147,4400000.0
2008-08-07 20:06:00,0.7147,0.7147,0.7147,0.7147,1800000.0
2008-08-07 20:07:00,0.71472,0.71479,0.71457,0.71479,55000000.0
2008-08-07 20:08:00,0.71472,0.71484,0.71459,0.71481,314200001.0
2008-08-07 20:09:00,0.7147,0.7147,0.7147,0.7147,1200000.0
2008-08-07 20:10:00,0.7147,0.7147,0.7147,0.7147,2000000.0
2008-08-07 20:11:00,0.7147,0.7147,0.7147,0.7147,9400000.0
2008-08-07 20:12:00,0.7147,0.7147,0.7147,0.7147,2000000.0
2008-08-07 20:13:00,0.7147,0.7147,0.7146,0.7146,6500000.0
2008-08-07 20:14:00,0.7146,0.7147,0.7146,0.71465,10700000.0
2008-08-07 20:15:00,0.71465,0.7147,0.71465,0.7147,2000000.0
2008-08-07 20:16:00,0.71458,0.71474,0.71441,0.71473,53400000.0
2008-08-07 20:17:00,0.71471,0.71472,0.71433,0.71433,87600000.0
2008-08-07 20:18:00,0.7147,0.7147,0.71465,0.71465,3100000.0
2008-08-07 20:19:00,0.71465,0.71465,0.71465,0.71465,1000000.0
2008-08-07 20:20:00,0.71465,0.71465,0.71455,0.7146,9600000.0
2008-08-07 20:21:00,0.71462,0.71464,0.7141,0.71437,157800000.0
2008-08-07 20:22:00,0.7144,0.71464,0.71428,0.71436,363200001.0
2008-08-07 20:23:00,0.71455,0.71455,0.7142,0.71455,18000000.0
2008-08-07 20:24:00,0.71455,0.71455,0.71455,0.71455,2000000.0
2008-08-07 20:25:00,0.71455,0.7151,0.71455,0.7146,85000000.0
2008-08-07 20:26:00,0.7146,0.71475,0.7146,0.71475,6200000.0
2008-08-07 20:27:00,0.71485,0.71485,0.71445,0.7146,41400000.0
2008-08-07 20:28:00,0.7146,0.71465,0.71405,0.71415,36300000.0
2008-08-07 20:29:00,0.71425,0.71435,0.71425,0.71435,8400000.0
2008-08-07 20:30:00,0.71435,0.71435,0.7143,0.7143,8300000.0
2008-08-07 20:31:00,0.7143,0.7143,0.7143,0.7143,1000000.0
2008-08-07 20:32:00,0.7143,0.7143,0.71405,0.7142,30159000.0
2008-08-07 20:33:00,0.7142,0.7142,0.7142,0.7142,1000000.0
2008-08-07 20:34:00,0.7142,0.7142,0.71405,0.71405,6000000.0
2008-08-07 20:35:00,0.71405,0.7143,0.71405,0.7143,10889000.0
2008-08-07 20:36:00,0.7145,0.7145,0.71435,0.71435,9300000.0
2008-08-07 20:37:00,0.71435,0.71455,0.7142,0.7142,39600000.0
2008-08-07 20:38:00,0.7142,0.71445,0.7141,0.7144,37900000.0
2008-08-07 20:39:00,0.7144,0.7146,0.7142,0.71455,180200000.0
2008-08-07 20:40:00,0.71455,0.7148,0.71455,0.7147,35800000.0
2008-08-07 20:41:00,0.7147,0.7149,0.7147,0.7147,58900000.0
2008-08-07 20:42:00,0.7147,0.7147,0.71465,0.7147,22500000.0
2008-08-07 20:43:00,0.71441,0.71477,0.71431,0.71431,184000000.0
2008-08-07 20:44:00,0.7147,0.7149,0.7147,0.7147,80400000.0
2008-08-07 20:45:00,0.7147,0.71515,0.7147,0.71515,23000000.0
2008-08-07 20:46:00,0.71525,0.7153,0.715,0.715,72200000.0
2008-08-07 20:47:00,0.7149,0.7149,0.71455,0.71465,35800000.0
2008-08-07 20:48:00,0.7146,0.7148,0.7146,0.7148,32500000.0
2008-08-07 20:49:00,0.7148,0.7148,0.7148,0.7148,1000000.0
2008-08-07 20:50:00,0.71422,0.71491,0.71422,0.71475,168800000.0
2008-08-07 20:51:00,0.71463,0.71464,0.71428,0.71458,225100000.0
2008-08-07 20:52:00,0.71425,0.71464,0.71419,0.71463,182600000.0
2008-08-07 20:53:00,0.7148,0.7148,0.7147,0.7147,12200000.0
2008-08-07 20:54:00,0.7147,0.7147,0.7147,0.7147,1000000.0
2008-08-07 20:55:00,0.7147,0.7148,0.7147,0.7148,47800000.0
2008-08-07 20:56:00,0.7149,0.7149,0.7148,0.7148,19300000.0
2008-08-07 20:57:00,0.7149,0.715,0.7149,0.715,14600000.0
2008-08-07 20:58:00,0.715,0.715,0.7149,0.715,54200000.0
2008-08-07 20:59:00,0.7149,0.7149,0.7149,0.7149,10100000.0
2008-08-07 21:00:00,0.7149,0.7149,0.7149,0.7149,2400000.0
2008-08-07 21:01:00,0.7149,0.7149,0.7149,0.7149,1000000.0
2008-08-07 21:02:00,0.7149,0.7149,0.7149,0.7149,5000000.0
2008-08-07 21:03:00,0.7149,0.7149,0.7148,0.7148,6100000.0
2008-08-07 21:04:00,0.71436,0.71474,0.71436,0.7144,315000000.0
2008-08-07 21:05:00,0.7148,0.7148,0.7147,0.7147,4400000.0
2008-08-07 21:06:00,0.7147,0.7148,0.7146,0.7146,27600000.0
2008-08-07 21:07:00,0.7146,0.7146,0.7146,0.7146,1000000.0
2008-08-07 21:08:00,0.71462,0.71468,0.71439,0.71457,324600000.0
2008-08-07 21:09:00,0.71457,0.71463,0.7143,0.71456,385800000.0
2008-08-07 21:10:00,0.7146,0.7147,0.71435,0.71435,91700000.0
2008-08-07 21:11:00,0.7145,0.7146,0.7145,0.7146,14200000.0
2008-08-07 21:12:00,0.7146,0.7146,0.71455,0.71455,9400000.0
2008-08-07 21:13:00,0.71455,0.71455,0.7143,0.71435,87900000.0
2008-08-07 21:14:00,0.71412,0.71446,0.71399,0.71438,83000000.0
2008-08-07 21:15:00,0.71435,0.71435,0.71435,0.71435,3100000.0
2008-08-07 21:16:00,0.71435,0.7145,0.71435,0.7145,7800000.0
2008-08-07 21:17:00,0.7145,0.7145,0.7145,0.7145,1000000.0
2008-08-07 21:18:00,0.71456,0.71466,0.71452,0.71455,170700000.0
2008-08-07 21:19:00,0.71453,0.71463,0.71445,0.71451,427199998.0
2008-08-07 21:20:00,0.7144,0.71461,0.71412,0.7146,640699995.0
2008-08-07 21:21:00,0.7145,0.7145,0.71435,0.71435,4100000.0
2008-08-07 21:22:00,0.71435,0.71435,0.71425,0.7143,8400000.0
2008-08-07 21:23:00,0.7143,0.71445,0.7143,0.71445,12400000.0
2008-08-07 21:24:00,0.71445,0.71445,0.71425,0.7143,16800000.0
2008-08-07 21:25:00,0.7143,0.71445,0.7143,0.71445,5700000.0
2008-08-07 21:26:00,0.71445,0.71445,0.7141,0.7141,20900000.0
2008-08-07 21:27:00,0.7141,0.71415,0.7141,0.71415,6500000.0
2008-08-07 21:28:00,0.7142,0.71435,0.7142,0.7143,24600000.0
2008-08-07 21:29:00,0.7143,0.7143,0.71405,0.71405,15100000.0
2008-08-07 21:30:00,0.71405,0.71415,0.71405,0.71415,6600000.0
2008-08-07 21:31:00,0.7142,0.7143,0.7141,0.7141,24800000.0
2008-08-07 21:32:00,0.7141,0.7142,0.71405,0.71405,32124000.0
2008-08-07 21:33:00,0.71353,0.71414,0.71343,0.71367,115500000.0
2008-08-07 21:34:00,0.71405,0.71405,0.71405,0.71405,1500000.0
2008-08-07 21:35:00,0.71375,0.71412,0.71351,0.71405,61700000.0
2008-08-07 21:36:00,0.71405,0.7141,0.7136,0.714,57200000.0
2008-08-07 21:37:00,0.7141,0.7141,0.71375,0.7141,61000000.0
2008-08-07 21:38:00,0.7141,0.7143,0.71395,0.7141,55900000.0
2008-08-07 21:39:00,0.7141,0.7141,0.7137,0.7141,24100000.0
2008-08-07 21:40:00,0.7141,0.7141,0.71395,0.714,24100000.0
2008-08-07 21:41:00,0.714,0.714,0.7136,0.7138,16700000.0
2008-08-07 21:42:00,0.7138,0.7138,0.7138,0.7138,1000000.0
2008-08-07 21:43:00,0.71369,0.71372,0.71345,0.71372,56200000.0
2008-08-07 21:44:00,0.7138,0.7138,0.7137,0.7137,3100000.0
2008-08-07 21:45:00,0.7137,0.7137,0.7137,0.7137,1000000.0
2008-08-07 21:46:00,0.71374,0.71387,0.71372,0.7138,21000000.0
2008-08-07 21:47:00,0.71385,0.7139,0.7136,0.71365,42100000.0
2008-08-07 21:48:00,0.71365,0.7137,0.71365,0.7137,6100000.0
2008-08-07 21:49:00,0.7137,0.7137,0.7136,0.7137,13900000.0
2008-08-07 21:50:00,0.71365,0.7137,0.71365,0.7137,9300000.0
2008-08-07 21:51:00,0.7137,0.7137,0.7132,0.7134,38200000.0
2008-08-07 21:52:00,0.7135,0.7135,0.7134,0.71345,11900000.0
2008-08-07 21:53:00,0.71345,0.71345,0.7133,0.7134,22600000.0
2008-08-07 21:54:00,0.7134,0.71345,0.7133,0.7133,16900000.0
2008-08-07 21:55:00,0.7133,0.7134,0.71325,0.71325,37800000.0
2008-08-07 21:56:00,0.71325,0.7133,0.71315,0.7133,20300000.0
2008-08-07 21:57:00,0.71315,0.7133,0.71302,0.71306,37900000.0
2008-08-07 21:58:00,0.7131,0.7134,0.71297,0.7134,66700000.0
2008-08-07 21:59:00,0.7133,0.7133,0.7133,0.7133,3600000.0
2008-08-07 22:00:00,0.7133,0.7133,0.7133,0.7133,3400000.0
2008-08-07 22:01:00,0.7133,0.71335,0.7133,0.71335,13400000.0
2008-08-07 22:02:00,0.71335,0.71335,0.71335,0.71335,1000000.0
2008-08-07 22:03:00,0.71335,0.7134,0.71335,0.7134,9000000.0
2008-08-07 22:04:00,0.71306,0.71349,0.71303,0.71332,92500000.0
2008-08-07 22:05:00,0.7134,0.7134,0.7134,0.7134,8200000.0
2008-08-07 22:06:00,0.7136,0.7136,0.7136,0.7136,3000000.0
2008-08-07 22:07:00,0.7136,0.7136,0.7132,0.7134,26700000.0
2008-08-07 22:08:00,0.7134,0.7135,0.7134,0.7135,6400000.0
2008-08-07 22:09:00,0.7135,0.7135,0.7134,0.7135,8000000.0
2008-08-07 22:10:00,0.7135,0.7135,0.7135,0.7135,2000000.0
2008-08-07 22:11:00,0.7135,0.7135,0.7135,0.7135,2000000.0
2008-08-07 22:12:00,0.7135,0.71375,0.7135,0.71355,26200000.0
2008-08-07 22:13:00,0.71355,0.714,0.71355,0.7138,13700000.0
2008-08-07 22:14:00,0.7138,0.7139,0.71365,0.71365,24300000.0
2008-08-07 22:15:00,0.71375,0.7139,0.71365,0.7138,26300000.0
2008-08-07 22:16:00,0.71375,0.7138,0.7136,0.7136,27000000.0
2008-08-07 22:17:00,0.71365,0.71365,0.7135,0.71365,7800000.0
2008-08-07 22:18:00,0.7138,0.7138,0.7135,0.7138,34000000.0
2008-08-07 22:19:00,0.7138,0.7138,0.7135,0.71365,42000000.0
2008-08-07 22:20:00,0.71375,0.7138,0.71365,0.7137,14600000.0
2008-08-07 22:21:00,0.71385,0.71385,0.71365,0.71365,16800000.0
2008-08-07 22:22:00,0.71365,0.7137,0.7136,0.7137,11400000.0
2008-08-07 22:23:00,0.7137,0.7137,0.71365,0.7137,22500000.0
2008-08-07 22:24:00,0.7137,0.7138,0.71365,0.7138,9700000.0
2008-08-07 22:25:00,0.7138,0.7138,0.7138,0.7138,11500000.0
2008-08-07 22:26:00,0.7138,0.7138,0.7135,0.71355,14300000.0
2008-08-07 22:27:00,0.71355,0.71355,0.7135,0.7135,4600000.0
2008-08-07 22:28:00,0.7135,0.7135,0.7135,0.7135,5400000.0
2008-08-07 22:29:00,0.7135,0.7135,0.7135,0.7135,6600000.0
2008-08-07 22:30:00,0.7134,0.7134,0.7134,0.7134,1200000.0
2008-08-07 22:31:00,0.7134,0.7135,0.7134,0.7135,9500000.0
2008-08-07 22:32:00,0.71335,0.71361,0.71314,0.71321,193800000.0
2008-08-07 22:33:00,0.7135,0.7135,0.7135,0.7135,5000000.0
2008-08-07 22:34:00,0.71303,0.71349,0.71302,0.71321,82000000.0
2008-08-07 22:35:00,0.7135,0.7135,0.7133,0.7134,9700000.0
2008-08-07 22:36:00,0.7132,0.71351,0.71307,0.71307,142000000.0
2008-08-07 22:37:00,0.71317,0.71342,0.71314,0.71314,67300000.0
2008-08-07 22:38:00,0.7134,0.7134,0.7129,0.7134,19600000.0
2008-08-07 22:39:00,0.7134,0.7134,0.713,0.7134,42300000.0
2008-08-07 22:40:00,0.7134,0.7134,0.7134,0.7134,7400000.0
2008-08-07 22:41:00,0.7134,0.7134,0.7134,0.7134,3800000.0
2008-08-07 22:42:00,0.71362,0.71362,0.71309,0.71313,41500000.0
2008-08-07 22:43:00,0.7134,0.7135,0.7134,0.7135,13900000.0
2008-08-07 22:44:00,0.7135,0.7139,0.71345,0.7139,33500000.0
2008-08-07 22:45:00,0.7139,0.71425,0.7139,0.714,22700000.0
2008-08-07 22:46:00,0.714,0.714,0.714,0.714,1000000.0
2008-08-07 22:47:00,0.71395,0.71425,0.71395,0.71425,13000000.0
2008-08-07 22:48:00,0.71425,0.71425,0.71395,0.7141,21400000.0
2008-08-07 22:49:00,0.7143,0.7144,0.7141,0.7141,17300000.0
2008-08-07 22:50:00,0.71425,0.7143,0.71425,0.7143,14600000.0
2008-08-07 22:51:00,0.7143,0.7144,0.7141,0.71425,23700000.0
2008-08-07 22:52:00,0.7142,0.7143,0.7142,0.71425,14000000.0
2008-08-07 22:53:00,0.71396,0.71422,0.71391,0.71393,51000000.0
2008-08-07 22:54:00,0.71383,0.71417,0.71383,0.71392,28000000.0
2008-08-07 22:55:00,0.7142,0.7142,0.7142,0.7142,1000000.0
2008-08-07 22:56:00,0.714,0.7141,0.714,0.7141,19300000.0
2008-08-07 22:57:00,0.714,0.7142,0.714,0.7142,16500000.0
2008-08-07 22:58:00,0.7142,0.7142,0.7142,0.7142,1000000.0
2008-08-07 22:59:00,0.7143,0.7143,0.7141,0.7141,10800000.0
2008-08-07 23:00:00,0.71425,0.71425,0.7141,0.7141,6800000.0
2008-08-07 23:01:00,0.71405,0.71405,0.7136,0.7138,77700000.0
2008-08-07 23:02:00,0.7137,0.7139,0.7135,0.7139,13700000.0
2008-08-07 23:03:00,0.7139,0.7139,0.7139,0.7139,4700000.0
2008-08-07 23:04:00,0.71389,0.71398,0.71389,0.71393,17200000.0
2008-08-07 23:05:00,0.714,0.714,0.714,0.714,1000000.0
2008-08-07 23:06:00,0.714,0.714,0.714,0.714,4000000.0
2008-08-07 23:07:00,0.71373,0.71425,0.71373,0.71424,45000000.0
2008-08-07 23:08:00,0.7142,0.7142,0.7142,0.7142,7800000.0
2008-08-07 23:09:00,0.7143,0.7144,0.7143,0.7144,5300000.0
2008-08-07 23:10:00,0.7142,0.7142,0.7142,0.7142,10200000.0
2008-08-07 23:11:00,0.714,0.71441,0.714,0.71441,26700000.0
2008-08-07 23:12:00,0.7142,0.7142,0.7142,0.7142,7500000.0
2008-08-07 23:13:00,0.71435,0.71451,0.71426,0.71429,127900000.0
2008-08-07 23:14:00,0.7142,0.7142,0.7142,0.7142,5400000.0
2008-08-07 23:15:00,0.71441,0.71441,0.71431,0.71437,55900000.0
2008-08-07 23:16:00,0.71435,0.71445,0.71434,0.71442,33700000.0
2008-08-07 23:17:00,0.7142,0.7142,0.7142,0.7142,14000000.0
2008-08-07 23:18:00,0.7143,0.7143,0.7143,0.7143,3000000.0
2008-08-07 23:19:00,0.7144,0.7147,0.7144,0.7145,22000000.0
2008-08-07 23:20:00,0.7145,0.7145,0.7144,0.7144,20200000.0
2008-08-07 23:21:00,0.71422,0.71443,0.71409,0.7143,51700000.0
2008-08-07 23:22:00,0.71445,0.71445,0.71445,0.71445,3200000.0
2008-08-07 23:23:00,0.7146,0.7149,0.7146,0.71485,25300000.0
2008-08-07 23:24:00,0.71495,0.715,0.7149,0.7149,28300000.0
2008-08-07 23:25:00,0.7149,0.7149,0.71485,0.71485,33700000.0
2008-08-07 23:26:00,0.71485,0.71485,0.7148,0.7148,6400000.0
2008-08-07 23:27:00,0.7148,0.7149,0.7148,0.7149,8500000.0
2008-08-07 23:28:00,0.715,0.715,0.71445,0.71445,20200000.0
2008-08-07 23:29:00,0.7146,0.7149,0.71445,0.71475,57600000.0
2008-08-07 23:30:00,0.71465,0.71479,0.71451,0.71457,28200000.0
2008-08-07 23:31:00,0.71448,0.71472,0.71441,0.71442,53000000.0
2008-08-07 23:32:00,0.71447,0.71478,0.71447,0.71478,12000000.0
2008-08-07 23:33:00,0.7147,0.7147,0.7147,0.7147,7500000.0
2008-08-07 23:34:00,0.7147,0.7147,0.71455,0.71455,6400000.0
2008-08-07 23:35:00,0.7145,0.7145,0.7142,0.7142,31000000.0
2008-08-07 23:36:00,0.71425,0.71435,0.7142,0.7143,31000000.0
2008-08-07 23:37:00,0.7143,0.71435,0.7143,0.71435,11800000.0
2008-08-07 23:38:00,0.71438,0.71446,0.71411,0.71446,75700000.0
2008-08-07 23:39:00,0.7145,0.7145,0.7145,0.7145,1000000.0
2008-08-07 23:40:00,0.71436,0.71462,0.71425,0.71449,38500000.0
2008-08-07 23:41:00,0.71438,0.71454,0.71416,0.71454,40700000.0
2008-08-07 23:42:00,0.7145,0.7145,0.7143,0.7143,7400000.0
2008-08-07 23:43:00,0.7142,0.71435,0.7142,0.7142,38100000.0
2008-08-07 23:44:00,0.7142,0.7142,0.7141,0.71415,18700000.0
2008-08-07 23:45:00,0.71415,0.71415,0.7139,0.7141,60500000.0
2008-08-07 23:46:00,0.7137,0.7141,0.7137,0.7137,106800000.0
2008-08-07 23:47:00,0.7141,0.7141,0.71395,0.71395,26700000.0
2008-08-07 23:48:00,0.7139,0.7139,0.7139,0.7139,14000000.0
2008-08-07 23:49:00,0.71395,0.71395,0.7139,0.7139,119600000.0
2008-08-07 23:50:00,0.7139,0.7139,0.7138,0.7138,115600000.0
2008-08-07 23:51:00,0.7138,0.7138,0.7136,0.7137,28600000.0
2008-08-07 23:52:00,0.7137,0.7138,0.7137,0.7138,11200000.0
2008-08-07 23:53:00,0.7138,0.7138,0.7136,0.7137,326400000.0
2008-08-07 23:54:00,0.7137,0.7137,0.7136,0.7136,44200000.0
2008-08-07 23:55:00,0.7136,0.7138,0.7136,0.7138,71400000.0
2008-08-07 23:56:00,0.7138,0.7138,0.7136,0.7136,122300000.0
2008-08-07 23:57:00,0.7137,0.7137,0.7136,0.7136,86800000.0
2008-08-07 23:58:00,0.7135,0.7135,0.7134,0.7135,129900000.0
2008-08-07 23:59:00,0.7136,0.7136,0.7134,0.7134,85300000.0
2008-08-08 00:00:00,0.7134,0.7134,0.7133,0.7134,80100000.0
2008-08-08 00:01:00,0.7134,0.7137,0.7134,0.7136,125600000.0
2008-08-08 00:02:00,0.7136,0.7136,0.7135,0.7135,78700000.0
2008-08-08 00:03:00,0.7135,0.7138,0.7135,0.7137,118600000.0
2008-08-08 00:04:00,0.7137,0.7139,0.7137,0.7137,148600000.0
2008-08-08 00:05:00,0.7137,0.7141,0.7137,0.7141,109100001.0
2008-08-08 00:06:00,0.71387,0.71412,0.71384,0.71384,18600000.0
2008-08-08 00:07:00,0.7141,0.7142,0.7141,0.7142,59100000.0
2008-08-08 00:08:00,0.7141,0.7141,0.7141,0.7141,15000000.0
2008-08-08 00:09:00,0.7141,0.7141,0.7141,0.7141,29500000.0
2008-08-08 00:10:00,0.7141,0.7141,0.7141,0.7141,28500000.0
2008-08-08 00:11:00,0.71384,0.71425,0.71377,0.71418,63700000.0
2008-08-08 00:12:00,0.7141,0.7141,0.714,0.714,52100000.0
2008-08-08 00:13:00,0.71377,0.71416,0.71373,0.71406,21000000.0
2008-08-08 00:14:00,0.714,0.7142,0.714,0.7141,131600000.0
2008-08-08 00:15:00,0.7141,0.7142,0.714,0.7141,225900000.0
2008-08-08 00:16:00,0.7141,0.7141,0.7141,0.7141,5900000.0
2008-08-08 00:17:00,0.7141,0.7142,0.7141,0.7141,77800000.0
2008-08-08 00:18:00,0.7141,0.7141,0.7138,0.7139,202499999.0
2008-08-08 00:19:00,0.7139,0.7139,0.7139,0.7139,23600000.0
2008-08-08 00:20:00,0.71372,0.71405,0.71369,0.71376,54000000.0
2008-08-08 00:21:00,0.7139,0.7139,0.7138,0.7138,40399999.0
2008-08-08 00:22:00,0.71361,0.71395,0.71361,0.71365,112600000.0
2008-08-08 00:23:00,0.7138,0.71395,0.71335,0.7136,84000000.0
2008-08-08 00:24:00,0.7136,0.7136,0.7135,0.7135,15700000.0
2008-08-08 00:25:00,0.7135,0.7135,0.7135,0.7135,138000000.0
2008-08-08 00:26:00,0.7135,0.7135,0.7135,0.7135,55000000.0
2008-08-08 00:27:00,0.7135,0.7136,0.7135,0.7136,39300000.0
2008-08-08 00:28:00,0.7136,0.7136,0.7135,0.7135,16700000.0
2008-08-08 00:29:00,0.7135,0.7135,0.7135,0.7135,10800000.0
2008-08-08 00:30:00,0.71368,0.71377,0.71329,0.71331,81900000.0
2008-08-08 00:31:00,0.7135,0.7136,0.7135,0.7135,53800000.0
2008-08-08 00:32:00,0.71325,0.71365,0.71317,0.71363,136900000.0
2008-08-08 00:33:00,0.7135,0.7136,0.7135,0.7136,49600000.0
2008-08-08 00:34:00,0.7137,0.7139,0.7137,0.7139,137200001.0
2008-08-08 00:35:00,0.71405,0.71405,0.7136,0.7136,93899998.0
2008-08-08 00:36:00,0.7136,0.7142,0.7136,0.7142,141400000.0
2008-08-08 00:37:00,0.7142,0.7142,0.7141,0.7142,21400000.0
2008-08-08 00:38:00,0.7142,0.7144,0.7142,0.7144,39200000.0
2008-08-08 00:39:00,0.7144,0.7144,0.71405,0.7142,54600000.0
2008-08-08 00:40:00,0.7142,0.7142,0.7141,0.7141,40300002.0
2008-08-08 00:41:00,0.7141,0.7142,0.7141,0.7142,169900000.0
2008-08-08 00:42:00,0.7141,0.7143,0.7141,0.7143,202000004.0
2008-08-08 00:43:00,0.7143,0.7145,0.7143,0.7145,97900001.0
2008-08-08 00:44:00,0.7146,0.7146,0.7145,0.7145,83900002.0
2008-08-08 00:45:00,0.7145,0.7145,0.71425,0.7143,155900001.0
2008-08-08 00:46:00,0.7143,0.7144,0.7142,0.7143,224700000.0
2008-08-08 00:47:00,0.7143,0.7143,0.7142,0.7143,43500000.0
2008-08-08 00:48:00,0.71417,0.71435,0.71401,0.71424,23500000.0
2008-08-08 00:49:00,0.7143,0.7144,0.7143,0.7144,44700000.0
2008-08-08 00:50:00,0.7144,0.7144,0.7142,0.7143,120800000.0
2008-08-08 00:51:00,0.7144,0.7144,0.7144,0.7144,53200000.0
2008-08-08 00:52:00,0.7144,0.7145,0.7144,0.7144,99099999.0
2008-08-08 00:53:00,0.7144,0.7144,0.7144,0.7144,36699999.0
2008-08-08 00:54:00,0.7144,0.7145,0.7144,0.7144,96100000.0
2008-08-08 00:55:00,0.7144,0.7144,0.7144,0.7144,36399999.0
2008-08-08 00:56:00,0.7144,0.7145,0.7144,0.7144,128700000.0
2008-08-08 00:57:00,0.7144,0.7144,0.7144,0.7144,36399999.0
2008-08-08 00:58:00,0.7144,0.7145,0.7144,0.7145,72399999.0
2008-08-08 00:59:00,0.7145,0.7146,0.7145,0.7146,257699999.0
2008-08-08 01:00:00,0.7146,0.71475,0.71355,0.7142,301500000.0
2008-08-08 01:01:00,0.7142,0.71435,0.7142,0.7143,328399999.0
2008-08-08 01:02:00,0.7143,0.7143,0.7143,0.7143,24500000.0
2008-08-08 01:03:00,0.7143,0.7143,0.7143,0.7143,97500000.0
2008-08-08 01:04:00,0.7143,0.7143,0.7137,0.714,400500000.0
2008-08-08 01:05:00,0.714,0.7142,0.714,0.7142,138200000.0
2008-08-08 01:06:00,0.7142,0.7142,0.7142,0.7142,21000000.0
2008-08-08 01:07:00,0.7142,0.7142,0.7141,0.7141,201900003.0
2008-08-08 01:08:00,0.7141,0.7141,0.7141,0.7141,24200000.0
2008-08-08 01:09:00,0.7141,0.7141,0.7141,0.7141,35400000.0
2008-08-08 01:10:00,0.7141,0.7142,0.714,0.714,132700000.0
2008-08-08 01:11:00,0.714,0.7141,0.714,0.7141,52800001.0
2008-08-08 01:12:00,0.714,0.714,0.714,0.714,61400002.0
2008-08-08 01:13:00,0.714,0.714,0.714,0.714,105799999.0
2008-08-08 01:14:00,0.714,0.714,0.7136,0.7136,201200000.0
2008-08-08 01:15:00,0.7136,0.7137,0.7136,0.7137,299599999.0
2008-08-08 01:16:00,0.7137,0.7137,0.7136,0.7136,100000000.0
2008-08-08 01:17:00,0.7136,0.7137,0.7136,0.7136,268300000.0
2008-08-08 01:18:00,0.7136,0.7137,0.7136,0.7136,49400000.0
2008-08-08 01:19:00,0.7137,0.7137,0.7137,0.7137,17300000.0
2008-08-08 01:20:00,0.7137,0.7137,0.7137,0.7137,12000000.0
2008-08-08 01:21:00,0.7137,0.7137,0.7137,0.7137,6600000.0
2008-08-08 01:22:00,0.7137,0.7137,0.7137,0.7137,9800000.0
2008-08-08 01:23:00,0.71375,0.71405,0.71365,0.7139,137900000.0
2008-08-08 01:24:00,0.7139,0.7142,0.7138,0.7142,254700000.0
2008-08-08 01:25:00,0.7142,0.7143,0.7139,0.714,248400000.0
2008-08-08 01:26:00,0.714,0.7141,0.714,0.7141,47900000.0
2008-08-08 01:27:00,0.7141,0.71435,0.71383,0.71411,131099998.0
2008-08-08 01:28:00,0.7141,0.7142,0.7141,0.7142,154900003.0
2008-08-08 01:29:00,0.7142,0.7142,0.7139,0.7139,47600000.0
2008-08-08 01:30:00,0.7139,0.7139,0.7138,0.7139,51000000.0
2008-08-08 01:31:00,0.7139,0.7139,0.7139,0.7139,9800000.0
2008-08-08 01:32:00,0.7139,0.7139,0.7139,0.7139,1000000.0
2008-08-08 01:33:00,0.7139,0.7139,0.7139,0.7139,35400000.0
2008-08-08 01:34:00,0.7139,0.7139,0.7139,0.7139,37000000.0
2008-08-08 01:35:00,0.7139,0.7139,0.7138,0.7138,175700001.0
2008-08-08 01:36:00,0.7138,0.7139,0.7138,0.7139,109200000.0
2008-08-08 01:37:00,0.7138,0.7139,0.7138,0.7138,62600000.0
2008-08-08 01:38:00,0.7138,0.7139,0.7138,0.7139,138300000.0
2008-08-08 01:39:00,0.7139,0.7139,0.7138,0.7138,123500000.0
2008-08-08 01:40:00,0.7138,0.7138,0.7138,0.7138,277800000.0
2008-08-08 01:41:00,0.7138,0.7138,0.7135,0.7135,187500000.0
2008-08-08 01:42:00,0.7135,0.7135,0.7133,0.7135,316500000.0
2008-08-08 01:43:00,0.7136,0.7136,0.7134,0.7135,146900000.0
2008-08-08 01:44:00,0.7135,0.7136,0.7135,0.7136,99499999.0
2008-08-08 01:45:00,0.7135,0.71355,0.7135,0.7135,89300000.0
2008-08-08 01:46:00,0.71355,0.71355,0.71355,0.71355,3100000.0
2008-08-08 01:47:00,0.71355,0.71355,0.71355,0.71355,1000000.0
2008-08-08 01:48:00,0.71335,0.71379,0.71335,0.71379,44600000.0
2008-08-08 01:49:00,0.71355,0.71355,0.7135,0.7135,90000000.0
2008-08-08 01:50:00,0.7135,0.7135,0.7133,0.7133,148600000.0
2008-08-08 01:51:00,0.7133,0.7134,0.7133,0.7133,77900000.0
2008-08-08 01:52:00,0.7133,0.7133,0.7132,0.7132,268499999.0
2008-08-08 01:53:00,0.7132,0.7133,0.7131,0.7132,138400000.0
2008-08-08 01:54:00,0.7132,0.7132,0.7131,0.7131,114099999.0
2008-08-08 01:55:00,0.7131,0.7132,0.7127,0.7129,410599999.0
2008-08-08 01:56:00,0.7129,0.7129,0.71275,0.7129,216799998.0
2008-08-08 01:57:00,0.7129,0.713,0.7129,0.713,25700000.0
2008-08-08 01:58:00,0.713,0.7131,0.713,0.7131,73399999.0
2008-08-08 01:59:00,0.7131,0.7131,0.7131,0.7131,39700000.0
2008-08-08 02:00:00,0.7131,0.71315,0.7131,0.71315,139599998.0
2008-08-08 02:01:00,0.71315,0.71315,0.7131,0.7131,76200000.0
2008-08-08 02:02:00,0.7131,0.7131,0.7128,0.713,328600000.0
2008-08-08 02:03:00,0.7129,0.713,0.7129,0.713,82800000.0
2008-08-08 02:04:00,0.713,0.713,0.7127,0.7127,79500000.0
2008-08-08 02:05:00,0.7127,0.713,0.7127,0.713,195000000.0
2008-08-08 02:06:00,0.713,0.713,0.7129,0.713,50000000.0
2008-08-08 02:07:00,0.713,0.7131,0.7128,0.7129,189699998.0
2008-08-08 02:08:00,0.713,0.713,0.7129,0.713,145000000.0
2008-08-08 02:09:00,0.713,0.713,0.71125,0.71125,370199998.0
2008-08-08 02:10:00,0.71105,0.7115,0.7109,0.7115,287600000.0
2008-08-08 02:11:00,0.7115,0.7117,0.7115,0.71155,131400001.0
2008-08-08 02:12:00,0.7116,0.7116,0.7109,0.711,244000000.0
2008-08-08 02:13:00,0.711,0.7118,0.711,0.71135,144300000.0
2008-08-08 02:14:00,0.7113,0.7124,0.7113,0.712,221400000.0
2008-08-08 02:15:00,0.712,0.712,0.7115,0.71155,114900000.0
2008-08-08 02:16:00,0.71155,0.7117,0.7113,0.71135,108400000.0
2008-08-08 02:17:00,0.71145,0.7115,0.711,0.711,90600000.0
2008-08-08 02:18:00,0.711,0.711,0.7108,0.7109,124100000.0
2008-08-08 02:19:00,0.7109,0.7109,0.7104,0.7106,93500000.0
2008-08-08 02:20:00,0.7106,0.7106,0.7101,0.7104,110900000.0
2008-08-08 02:21:00,0.7104,0.7108,0.7102,0.7108,151400000.0
2008-08-08 02:22:00,0.7108,0.7114,0.7104,0.7104,227500000.0
2008-08-08 02:23:00,0.71045,0.7108,0.7104,0.7105,170800000.0
2008-08-08 02:24:00,0.71055,0.7107,0.7105,0.7105,151200001.0
2008-08-08 02:25:00,0.7105,0.71055,0.7105,0.7105,166000000.0
2008-08-08 02:26:00,0.7105,0.7105,0.7094,0.7096,268000000.0
2008-08-08 02:27:00,0.70955,0.70955,0.7092,0.7095,398000003.0
2008-08-08 02:28:00,0.7095,0.7095,0.70905,0.70905,205400000.0
2008-08-08 02:29:00,0.70905,0.7092,0.70725,0.7078,516400000.0
2008-08-08 02:30:00,0.7078,0.7079,0.7072,0.70765,579800000.0
2008-08-08 02:31:00,0.70765,0.7081,0.7076,0.708,846300001.0
2008-08-08 02:32:00,0.7081,0.7085,0.708,0.7084,411299999.0
2008-08-08 02:33:00,0.7084,0.7088,0.7083,0.7087,532499997.0
2008-08-08 02:34:00,0.7087,0.7087,0.7085,0.7085,478899997.0
2008-08-08 02:35:00,0.7087,0.7091,0.7087,0.709,204500000.0
2008-08-08 02:36:00,0.709,0.709,0.7088,0.7089,275600000.0
2008-08-08 02:37:00,0.7089,0.709,0.7088,0.709,592900000.0
2008-08-08 02:38:00,0.709,0.7091,0.7089,0.709,393099998.0
2008-08-08 02:39:00,0.709,0.7092,0.7087,0.7092,206200001.0
2008-08-08 02:40:00,0.7092,0.7092,0.7089,0.709,336900000.0
2008-08-08 02:41:00,0.709,0.709,0.70895,0.709,15800000.0
2008-08-08 02:42:00,0.709,0.7093,0.709,0.7091,75200000.0
2008-08-08 02:43:00,0.7091,0.7092,0.7091,0.7092,257700000.0
2008-08-08 02:44:00,0.70915,0.7096,0.70915,0.7095,260000001.0
2008-08-08 02:45:00,0.7095,0.7096,0.70945,0.7095,219200000.0
2008-08-08 02:46:00,0.7095,0.70965,0.70925,0.7094,237400000.0
2008-08-08 02:47:00,0.7093,0.7095,0.70905,0.7091,175800000.0
2008-08-08 02:48:00,0.7091,0.7093,0.70895,0.7091,52299999.0
2008-08-08 02:49:00,0.7091,0.7092,0.7091,0.7092,32600000.0
2008-08-08 02:50:00,0.7092,0.70935,0.70915,0.70925,217500000.0
2008-08-08 02:51:00,0.70925,0.7093,0.7091,0.7091,214400001.0
2008-08-08 02:52:00,0.7091,0.7091,0.7087,0.7087,165400000.0
2008-08-08 02:53:00,0.7088,0.70885,0.7088,0.7088,31700000.0
2008-08-08 02:54:00,0.7088,0.709,0.7088,0.7088,46600000.0
2008-08-08 02:55:00,0.7088,0.709,0.7088,0.7088,243700000.0
2008-08-08 02:56:00,0.7088,0.7088,0.70865,0.7088,297700000.0
2008-08-08 02:57:00,0.7088,0.7088,0.7085,0.7085,315400002.0
2008-08-08 02:58:00,0.7085,0.7086,0.7081,0.7083,562199997.0
2008-08-08 02:59:00,0.7083,0.7085,0.7083,0.7084,448100000.0
2008-08-08 03:00:00,0.7084,0.7084,0.70825,0.7083,279500000.0
2008-08-08 03:01:00,0.7083,0.7083,0.7081,0.70825,614400003.0
2008-08-08 03:02:00,0.7083,0.70835,0.7083,0.70835,42000000.0
2008-08-08 03:03:00,0.70835,0.7084,0.70825,0.7083,51700000.0
2008-08-08 03:04:00,0.7083,0.70835,0.7082,0.70835,200900000.0
2008-08-08 03:05:00,0.70835,0.7084,0.70835,0.7084,163700000.0
2008-08-08 03:06:00,0.7084,0.7086,0.7084,0.7085,112000000.0
2008-08-08 03:07:00,0.7085,0.70855,0.70845,0.70845,216500000.0
2008-08-08 03:08:00,0.7085,0.7085,0.7082,0.70835,98400000.0
2008-08-08 03:09:00,0.70835,0.7084,0.7082,0.7082,380799999.0
2008-08-08 03:10:00,0.7082,0.70825,0.7081,0.7081,264400000.0
2008-08-08 03:11:00,0.7082,0.7082,0.7081,0.7081,66400000.0
2008-08-08 03:12:00,0.7081,0.7081,0.7081,0.7081,73000000.0
2008-08-08 03:13:00,0.7081,0.7081,0.708,0.708,92000000.0
2008-08-08 03:14:00,0.70805,0.7082,0.7075,0.7076,313799998.0
2008-08-08 03:15:00,0.7076,0.70765,0.7073,0.7075,281400000.0
2008-08-08 03:16:00,0.7075,0.7075,0.707,0.707,253100000.0
2008-08-08 03:17:00,0.707,0.7073,0.707,0.7073,626899997.0
2008-08-08 03:18:00,0.7073,0.7074,0.70725,0.7073,262999999.0
2008-08-08 03:19:00,0.7073,0.7073,0.7073,0.7073,88799999.0
2008-08-08 03:20:00,0.7073,0.7074,0.7071,0.70725,286700000.0
2008-08-08 03:21:00,0.70725,0.7074,0.7071,0.7074,112100000.0
2008-08-08 03:22:00,0.7074,0.7074,0.7051,0.7051,289000001.0
2008-08-08 03:23:00,0.7053,0.70595,0.70505,0.7053,286800000.0
2008-08-08 03:24:00,0.7053,0.7056,0.7053,0.7053,276000000.0
2008-08-08 03:25:00,0.7053,0.70565,0.70505,0.7053,408100003.0
2008-08-08 03:26:00,0.7053,0.7055,0.7051,0.7051,449099997.0
2008-08-08 03:27:00,0.7051,0.7051,0.7047,0.7049,654999998.0
2008-08-08 03:28:00,0.7049,0.7049,0.70445,0.7045,590099998.0
2008-08-08 03:29:00,0.7045,0.70565,0.7045,0.70565,631800000.0
2008-08-08 03:30:00,0.7057,0.7058,0.70495,0.7058,339400000.0
2008-08-08 03:31:00,0.7058,0.706,0.7056,0.7056,493700002.0
2008-08-08 03:32:00,0.7056,0.7057,0.7055,0.7055,320900001.0
2008-08-08 03:33:00,0.7056,0.7056,0.7052,0.7052,243600000.0
2008-08-08 03:34:00,0.70515,0.7054,0.705,0.70525,423100000.0
2008-08-08 03:35:00,0.7052,0.7055,0.7052,0.70545,262900001.0
2008-08-08 03:36:00,0.70545,0.7058,0.7053,0.7057,231199996.0
2008-08-08 03:37:00,0.7058,0.70645,0.7057,0.70635,484300000.0
2008-08-08 03:38:00,0.7063,0.7066,0.7063,0.7066,418100000.0
2008-08-08 03:39:00,0.7065,0.7066,0.7065,0.70655,71200000.0
2008-08-08 03:40:00,0.70655,0.70665,0.706,0.7066,294799999.0
2008-08-08 03:41:00,0.7066,0.7067,0.7058,0.7067,279000000.0
2008-08-08 03:42:00,0.7067,0.7069,0.70655,0.70655,122600000.0
2008-08-08 03:43:00,0.70655,0.70655,0.7063,0.70635,141300000.0
2008-08-08 03:44:00,0.7065,0.70685,0.7065,0.70655,173900000.0
2008-08-08 03:45:00,0.7066,0.70665,0.70625,0.70645,46500000.0
2008-08-08 03:46:00,0.70645,0.7065,0.7062,0.7065,198700000.0
2008-08-08 03:47:00,0.7065,0.7066,0.70595,0.7066,537399997.0
2008-08-08 03:48:00,0.70655,0.70655,0.7065,0.7065,107800000.0
2008-08-08 03:49:00,0.7065,0.7065,0.7065,0.7065,48000000.0
2008-08-08 03:50:00,0.7065,0.7065,0.7065,0.7065,54800000.0
2008-08-08 03:51:00,0.7065,0.70665,0.7064,0.7064,288699998.0
2008-08-08 03:52:00,0.7064,0.7064,0.70585,0.7059,270700000.0
2008-08-08 03:53:00,0.7059,0.706,0.7056,0.70595,205400000.0
2008-08-08 03:54:00,0.706,0.7061,0.706,0.70605,19900000.0
2008-08-08 03:55:00,0.7061,0.7061,0.70605,0.70605,25800000.0
2008-08-08 03:56:00,0.7061,0.70615,0.7061,0.70615,54000000.0
2008-08-08 03:57:00,0.70615,0.7062,0.70615,0.7062,9600000.0
2008-08-08 03:58:00,0.70625,0.7065,0.70625,0.7064,101600000.0
2008-08-08 03:59:00,0.7064,0.7064,0.70635,0.70635,17100000.0
2008-08-08 04:00:00,0.70635,0.7064,0.70615,0.70625,47400000.0
2008-08-08 04:01:00,0.70625,0.70645,0.70615,0.70645,115600000.0
2008-08-08 04:02:00,0.70645,0.70645,0.70645,0.70645,1000000.0
2008-08-08 04:03:00,0.70645,0.70645,0.70625,0.70625,55100000.0
2008-08-08 04:04:00,0.70625,0.7063,0.70625,0.7063,32400000.0
2008-08-08 04:05:00,0.7063,0.7063,0.7063,0.7063,10300000.0
2008-08-08 04:06:00,0.7063,0.70635,0.7063,0.70635,101500000.0
2008-08-08 04:07:00,0.70635,0.7064,0.7062,0.7064,536900000.0
2008-08-08 04:08:00,0.7064,0.7064,0.7064,0.7064,257199999.0
2008-08-08 04:09:00,0.7064,0.70645,0.7064,0.7064,95799998.0
2008-08-08 04:10:00,0.7064,0.7064,0.7064,0.7064,59999999.0
2008-08-08 04:11:00,0.7064,0.7065,0.7064,0.7064,95400001.0
2008-08-08 04:12:00,0.7065,0.7068,0.70645,0.7068,234200000.0
2008-08-08 04:13:00,0.7068,0.7069,0.7067,0.7067,435400000.0
2008-08-08 04:14:00,0.7067,0.7067,0.7067,0.7067,139599999.0
2008-08-08 04:15:00,0.7068,0.70695,0.7067,0.7069,509200001.0
2008-08-08 04:16:00,0.7069,0.707,0.7069,0.7069,175700001.0
2008-08-08 04:17:00,0.7069,0.7069,0.7067,0.70675,186299999.0
2008-08-08 04:18:00,0.7068,0.7069,0.7068,0.7068,446400002.0
2008-08-08 04:19:00,0.7068,0.7068,0.7065,0.7065,336499994.0
2008-08-08 04:20:00,0.7065,0.7067,0.7065,0.7067,393899994.0
2008-08-08 04:21:00,0.7067,0.7068,0.7066,0.70675,220900000.0
2008-08-08 04:22:00,0.7067,0.7067,0.7067,0.7067,99100000.0
2008-08-08 04:23:00,0.7067,0.7067,0.7065,0.7065,142199999.0
2008-08-08 04:24:00,0.7065,0.7065,0.7064,0.70645,25700000.0
2008-08-08 04:25:00,0.7065,0.7065,0.7063,0.7063,222500000.0
2008-08-08 04:26:00,0.7063,0.7065,0.70615,0.70615,402900000.0
2008-08-08 04:27:00,0.7062,0.7062,0.7058,0.7058,175800002.0
2008-08-08 04:28:00,0.7058,0.706,0.7057,0.7059,406200002.0
2008-08-08 04:29:00,0.706,0.7061,0.7058,0.7059,160200000.0
2008-08-08 04:30:00,0.7058,0.7058,0.7056,0.7056,435699999.0
2008-08-08 04:31:00,0.7057,0.7057,0.7056,0.7057,556500000.0
2008-08-08 04:32:00,0.7057,0.7059,0.7057,0.7057,443099999.0
2008-08-08 04:33:00,0.7058,0.7058,0.7057,0.7057,393799999.0
2008-08-08 04:34:00,0.7057,0.7057,0.7054,0.70545,513799999.0
2008-08-08 04:35:00,0.70545,0.7055,0.7048,0.70485,238900000.0
2008-08-08 04:36:00,0.7049,0.70495,0.7041,0.7045,560800000.0
2008-08-08 04:37:00,0.7045,0.7045,0.70415,0.7042,356899999.0
2008-08-08 04:38:00,0.7042,0.70425,0.7037,0.704,315400000.0
2008-08-08 04:39:00,0.704,0.70445,0.704,0.7043,296700000.0
2008-08-08 04:40:00,0.7043,0.7045,0.70425,0.7045,132500000.0
2008-08-08 04:41:00,0.7045,0.7046,0.70435,0.70455,204700000.0
2008-08-08 04:42:00,0.7046,0.7046,0.70435,0.7046,257700000.0
2008-08-08 04:43:00,0.7046,0.7046,0.7043,0.70445,172399999.0
2008-08-08 04:44:00,0.70445,0.70455,0.7043,0.70435,70800000.0
2008-08-08 04:45:00,0.7044,0.7046,0.70435,0.70455,111100000.0
2008-08-08 04:46:00,0.70455,0.7047,0.70445,0.7047,228099999.0
2008-08-08 04:47:00,0.7047,0.7053,0.7047,0.7048,79900000.0
2008-08-08 04:48:00,0.7048,0.705,0.7047,0.705,397800000.0
2008-08-08 04:49:00,0.705,0.7051,0.70485,0.7051,124200000.0
2008-08-08 04:50:00,0.7051,0.7051,0.7047,0.70485,288799998.0
2008-08-08 04:51:00,0.7049,0.7049,0.7048,0.7048,518399990.0
2008-08-08 04:52:00,0.7048,0.7048,0.7047,0.7048,260200001.0
2008-08-08 04:53:00,0.7048,0.7052,0.7048,0.7049,130900000.0
2008-08-08 04:54:00,0.7048,0.7049,0.7048,0.7048,264299998.0
2008-08-08 04:55:00,0.70475,0.7049,0.7047,0.7047,178300000.0
2008-08-08 04:56:00,0.7047,0.7047,0.7047,0.7047,38900002.0
2008-08-08 04:57:00,0.70475,0.70475,0.7047,0.7047,185500001.0
2008-08-08 04:58:00,0.7047,0.7047,0.7046,0.7047,32800000.0
2008-08-08 04:59:00,0.70465,0.70465,0.7044,0.7044,408099998.0
2008-08-08 05:00:00,0.7044,0.7046,0.7044,0.70445,375400000.0
2008-08-08 05:01:00,0.70445,0.70445,0.7042,0.7042,278499999.0
2008-08-08 05:02:00,0.70425,0.70425,0.70345,0.70345,274800000.0
2008-08-08 05:03:00,0.7034,0.7034,0.7028,0.7028,257299999.0
2008-08-08 05:04:00,0.7029,0.70295,0.70215,0.70255,432699996.0
2008-08-08 05:05:00,0.70255,0.7028,0.70255,0.7028,584199998.0
2008-08-08 05:06:00,0.7029,0.7029,0.7026,0.7026,622500002.0
2008-08-08 05:07:00,0.7026,0.703,0.70225,0.7023,480800000.0
2008-08-08 05:08:00,0.7023,0.7023,0.702,0.7021,230300000.0
2008-08-08 05:09:00,0.7021,0.7022,0.70165,0.7018,562700000.0
2008-08-08 05:10:00,0.70185,0.7021,0.7018,0.70195,437499999.0
2008-08-08 05:11:00,0.702,0.702,0.70185,0.7019,402600000.0
2008-08-08 05:12:00,0.7019,0.7019,0.7016,0.7018,751199998.0
2008-08-08 05:13:00,0.7018,0.7018,0.7014,0.7014,401100001.0
2008-08-08 05:14:00,0.7014,0.7014,0.6993,0.6994,458000000.0
2008-08-08 05:15:00,0.6994,0.6994,0.6982,0.6986,997700002.0
2008-08-08 05:16:00,0.6987,0.6991,0.6984,0.6987,801899996.0
2008-08-08 05:17:00,0.6987,0.6991,0.6984,0.6989,441399998.0
2008-08-08 05:18:00,0.699,0.699,0.69825,0.6984,594799999.0
2008-08-08 05:19:00,0.6985,0.6991,0.6981,0.6991,978600002.0
2008-08-08 05:20:00,0.6991,0.6996,0.699,0.6996,568099999.0
2008-08-08 05:21:00,0.6995,0.6995,0.69855,0.699,387200004.0
2008-08-08 05:22:00,0.6991,0.6995,0.6988,0.6995,899899997.0
2008-08-08 05:23:00,0.6995,0.7,0.69945,0.6999,462299999.0
2008-08-08 05:24:00,0.6999,0.701,0.6999,0.70055,404700000.0
2008-08-08 05:25:00,0.70065,0.70155,0.70065,0.7013,563700000.0
2008-08-08 05:26:00,0.7015,0.7018,0.7014,0.7015,594199998.0
2008-08-08 05:27:00,0.7015,0.7015,0.7005,0.701,652400001.0
2008-08-08 05:28:00,0.701,0.70135,0.7006,0.7012,670200000.0
2008-08-08 05:29:00,0.7012,0.7017,0.701,0.7015,243100000.0
2008-08-08 05:30:00,0.7015,0.7015,0.70125,0.7014,93500000.0
2008-08-08 05:31:00,0.7014,0.7014,0.7012,0.7013,131800000.0
2008-08-08 05:32:00,0.7013,0.7014,0.7012,0.7013,352799999.0
2008-08-08 05:33:00,0.7013,0.70155,0.70105,0.7015,438400001.0
2008-08-08 05:34:00,0.7015,0.7024,0.7015,0.7022,667100000.0
2008-08-08 05:35:00,0.7022,0.7022,0.7014,0.70205,372799995.0
2008-08-08 05:36:00,0.7021,0.7026,0.7021,0.70245,921699993.0
2008-08-08 05:37:00,0.7024,0.7024,0.7021,0.7022,870999998.0
2008-08-08 05:38:00,0.7022,0.7022,0.7012,0.70155,753499998.0
2008-08-08 05:39:00,0.7017,0.7017,0.7013,0.7014,432199996.0
2008-08-08 05:40:00,0.7014,0.70145,0.70115,0.7014,321299998.0
2008-08-08 05:41:00,0.7013,0.7014,0.7012,0.7012,307799998.0
2008-08-08 05:42:00,0.7012,0.7012,0.7009,0.701,111700000.0
2008-08-08 05:43:00,0.701,0.701,0.70065,0.7009,435699998.0
2008-08-08 05:44:00,0.7009,0.701,0.7007,0.7008,237200000.0
2008-08-08 05:45:00,0.7008,0.7009,0.7008,0.7009,332499997.0
2008-08-08 05:46:00,0.7009,0.7009,0.7005,0.7007,410299998.0
2008-08-08 05:47:00,0.7007,0.7007,0.70055,0.7006,116600000.0
2008-08-08 05:48:00,0.7007,0.7007,0.7006,0.7006,15700000.0
2008-08-08 05:49:00,0.7006,0.7006,0.7006,0.7006,31200000.0
2008-08-08 05:50:00,0.7007,0.7009,0.7007,0.7008,197200000.0
2008-08-08 05:51:00,0.70085,0.7009,0.7007,0.7008,332499997.0
2008-08-08 05:52:00,0.7008,0.7008,0.70075,0.7008,222699999.0
2008-08-08 05:53:00,0.7008,0.7008,0.70075,0.7008,52200000.0
2008-08-08 05:54:00,0.7008,0.7012,0.7008,0.7012,156700000.0
2008-08-08 05:55:00,0.7012,0.7012,0.70095,0.701,82300000.0
2008-08-08 05:56:00,0.70105,0.7011,0.701,0.7011,94600000.0
2008-08-08 05:57:00,0.7011,0.7011,0.7008,0.7008,413499996.0
2008-08-08 05:58:00,0.7008,0.7008,0.7006,0.7006,197800000.0
2008-08-08 05:59:00,0.7006,0.70065,0.7006,0.70065,14400000.0
2008-08-08 06:00:00,0.70065,0.70065,0.70065,0.70065,3900000.0
2008-08-08 06:01:00,0.70065,0.7011,0.7006,0.7011,170700000.0
2008-08-08 06:02:00,0.7011,0.7015,0.70105,0.7013,292700000.0
2008-08-08 06:03:00,0.7013,0.7015,0.7013,0.7014,151899998.0
2008-08-08 06:04:00,0.7014,0.7014,0.7012,0.7012,53100000.0
2008-08-08 06:05:00,0.70125,0.7014,0.7012,0.7014,65300000.0
2008-08-08 06:06:00,0.7014,0.7014,0.7014,0.7014,24600000.0
2008-08-08 06:07:00,0.7014,0.7014,0.7014,0.7014,31800000.0
2008-08-08 06:08:00,0.7014,0.702,0.7014,0.702,257000003.0
2008-08-08 06:09:00,0.702,0.7022,0.70145,0.7022,729100002.0
2008-08-08 06:10:00,0.7022,0.70225,0.7014,0.70155,416299998.0
2008-08-08 06:11:00,0.7017,0.70195,0.7015,0.70175,153600000.0
2008-08-08 06:12:00,0.7018,0.7021,0.70175,0.7018,108000000.0
2008-08-08 06:13:00,0.7019,0.7019,0.7018,0.7019,41200000.0
2008-08-08 06:14:00,0.7019,0.702,0.7017,0.702,170300000.0
2008-08-08 06:15:00,0.702,0.7023,0.702,0.7022,131300000.0
2008-08-08 06:16:00,0.7022,0.7022,0.70205,0.70205,50700000.0
2008-08-08 06:17:00,0.70205,0.7023,0.70175,0.70195,41500000.0
2008-08-08 06:18:00,0.70195,0.70205,0.7019,0.70205,52200000.0
2008-08-08 06:19:00,0.7021,0.70225,0.7021,0.7022,98100001.0
2008-08-08 06:20:00,0.7024,0.7024,0.7022,0.7022,85300000.0
2008-08-08 06:21:00,0.7024,0.7026,0.7024,0.7026,429100000.0
2008-08-08 06:22:00,0.7026,0.70295,0.7023,0.7026,265000000.0
2008-08-08 06:23:00,0.7026,0.7026,0.7026,0.7026,9700000.0
2008-08-08 06:24:00,0.7027,0.7027,0.7027,0.7027,120800000.0
2008-08-08 06:25:00,0.7027,0.7031,0.7027,0.7028,205800000.0
2008-08-08 06:26:00,0.7029,0.703,0.7029,0.703,84900000.0
2008-08-08 06:27:00,0.703,0.7031,0.7029,0.703,286200002.0
2008-08-08 06:28:00,0.703,0.7031,0.703,0.7031,223500000.0
2008-08-08 06:29:00,0.7031,0.7031,0.7031,0.7031,136700000.0
2008-08-08 06:30:00,0.7031,0.70375,0.7031,0.7036,562899999.0
2008-08-08 06:31:00,0.7036,0.7037,0.70295,0.7034,201899998.0
2008-08-08 06:32:00,0.7034,0.7034,0.7027,0.7029,301100000.0
2008-08-08 06:33:00,0.7029,0.7029,0.7027,0.7027,107800000.0
2008-08-08 06:34:00,0.7028,0.703,0.70245,0.7028,489100000.0
2008-08-08 06:35:00,0.7028,0.70285,0.7028,0.7028,38700000.0
2008-08-08 06:36:00,0.70285,0.703,0.7028,0.703,86100000.0
2008-08-08 06:37:00,0.7031,0.70355,0.70295,0.70335,308700000.0
2008-08-08 06:38:00,0.7034,0.7036,0.7034,0.70355,83200000.0
2008-08-08 06:39:00,0.70355,0.70355,0.7032,0.7032,577600000.0
2008-08-08 06:40:00,0.7032,0.70325,0.7032,0.7032,365299999.0
2008-08-08 06:41:00,0.70315,0.7032,0.7028,0.7028,652199997.0
2008-08-08 06:42:00,0.7028,0.703,0.7028,0.70285,230000000.0
2008-08-08 06:43:00,0.70285,0.70285,0.7027,0.7027,164000001.0
2008-08-08 06:44:00,0.7027,0.7027,0.7026,0.7026,89800001.0
2008-08-08 06:45:00,0.7026,0.7026,0.7024,0.7024,119500002.0
2008-08-08 06:46:00,0.7024,0.7024,0.7024,0.7024,20200001.0
2008-08-08 06:47:00,0.7024,0.7024,0.7024,0.7024,19500000.0
2008-08-08 06:48:00,0.7024,0.7024,0.70205,0.7022,48900000.0
2008-08-08 06:49:00,0.7022,0.7022,0.70185,0.702,177100000.0
2008-08-08 06:50:00,0.702,0.7021,0.702,0.702,310799997.0
2008-08-08 06:51:00,0.702,0.7022,0.702,0.7021,99400000.0
2008-08-08 06:52:00,0.7021,0.7021,0.7017,0.7018,330100000.0
2008-08-08 06:53:00,0.7018,0.7019,0.70175,0.7019,202200000.0
2008-08-08 06:54:00,0.7019,0.7019,0.7016,0.7018,142300001.0
2008-08-08 06:55:00,0.7018,0.7018,0.7017,0.7017,277600000.0
2008-08-08 06:56:00,0.7017,0.7017,0.7017,0.7017,19900000.0
2008-08-08 06:57:00,0.7017,0.7017,0.70155,0.70155,72000001.0
2008-08-08 06:58:00,0.7016,0.7017,0.7016,0.7017,46699999.0
2008-08-08 06:59:00,0.7017,0.7017,0.7016,0.7017,109299999.0
2008-08-08 07:00:00,0.7018,0.7018,0.7017,0.7017,181000001.0
2008-08-08 07:01:00,0.7017,0.7019,0.7017,0.7018,292900007.0
2008-08-08 07:02:00,0.70185,0.70205,0.70185,0.702,312799999.0
2008-08-08 07:03:00,0.702,0.702,0.702,0.702,101300000.0
2008-08-08 07:04:00,0.702,0.70205,0.702,0.70205,40300000.0
2008-08-08 07:05:00,0.70205,0.7022,0.702,0.7021,165900002.0
2008-08-08 07:06:00,0.7021,0.7021,0.70205,0.70205,71300000.0
2008-08-08 07:07:00,0.7021,0.70225,0.7021,0.70225,83800001.0
2008-08-08 07:08:00,0.7025,0.703,0.70225,0.7028,84300000.0
2008-08-08 07:09:00,0.7028,0.70305,0.7022,0.70305,235500001.0
2008-08-08 07:10:00,0.70305,0.70305,0.70245,0.7026,170800003.0
2008-08-08 07:11:00,0.7027,0.7029,0.7027,0.7029,97500000.0
2008-08-08 07:12:00,0.7029,0.7029,0.70245,0.7026,83100000.0
2008-08-08 07:13:00,0.7026,0.7027,0.7026,0.7027,232400000.0
2008-08-08 07:14:00,0.7027,0.70305,0.7027,0.70305,63100000.0
2008-08-08 07:15:00,0.70305,0.70305,0.7026,0.7027,340400002.0
2008-08-08 07:16:00,0.7027,0.70325,0.7027,0.70325,225399998.0
2008-08-08 07:17:00,0.70335,0.70335,0.703,0.7031,71100000.0
2008-08-08 07:18:00,0.7031,0.7031,0.7031,0.7031,9100000.0
2008-08-08 07:19:00,0.7031,0.7031,0.703,0.703,118099999.0
2008-08-08 07:20:00,0.703,0.703,0.703,0.703,62700001.0
2008-08-08 07:21:00,0.703,0.703,0.703,0.703,70300000.0
2008-08-08 07:22:00,0.703,0.7032,0.7028,0.7032,384599999.0
2008-08-08 07:23:00,0.7032,0.7035,0.7032,0.7034,129300000.0
2008-08-08 07:24:00,0.7034,0.7034,0.70305,0.7032,86200000.0
2008-08-08 07:25:00,0.70325,0.7035,0.70325,0.7033,98100000.0
2008-08-08 07:26:00,0.7033,0.7035,0.7032,0.7035,82800000.0
2008-08-08 07:27:00,0.7035,0.7037,0.7035,0.7037,240700000.0
2008-08-08 07:28:00,0.7037,0.7039,0.7037,0.7039,186400000.0
2008-08-08 07:29:00,0.7039,0.704,0.7033,0.7034,431799999.0
2008-08-08 07:30:00,0.7034,0.7037,0.7032,0.7037,311299997.0
2008-08-08 07:31:00,0.7037,0.7037,0.70335,0.7034,278999994.0
2008-08-08 07:32:00,0.7034,0.7034,0.7034,0.7034,54299999.0
2008-08-08 07:33:00,0.7035,0.7035,0.7034,0.7035,61900002.0
2008-08-08 07:34:00,0.7035,0.7036,0.7035,0.7036,27500000.0
2008-08-08 07:35:00,0.70355,0.70355,0.7035,0.7035,14600000.0
2008-08-08 07:36:00,0.7035,0.7035,0.7035,0.7035,9800000.0
2008-08-08 07:37:00,0.7035,0.7035,0.7035,0.7035,37100000.0
2008-08-08 07:38:00,0.7035,0.7035,0.7035,0.7035,38500000.0
2008-08-08 07:39:00,0.7035,0.7035,0.7035,0.7035,9800000.0
2008-08-08 07:40:00,0.7035,0.7036,0.7035,0.7036,24800000.0
2008-08-08 07:41:00,0.7036,0.7036,0.7036,0.7036,11800000.0
2008-08-08 07:42:00,0.7036,0.7037,0.7036,0.7036,51500000.0
2008-08-08 07:43:00,0.7036,0.7036,0.7034,0.7034,38100000.0
2008-08-08 07:44:00,0.7034,0.7035,0.7034,0.7035,80599999.0
2008-08-08 07:45:00,0.7035,0.7035,0.7035,0.7035,5900000.0
2008-08-08 07:46:00,0.70315,0.70349,0.70299,0.70325,57200000.0
2008-08-08 07:47:00,0.7035,0.7035,0.7034,0.7035,55900001.0
2008-08-08 07:48:00,0.7035,0.7035,0.7033,0.7035,187300001.0
2008-08-08 07:49:00,0.70355,0.70355,0.7034,0.70345,313800000.0
2008-08-08 07:50:00,0.70345,0.70345,0.7032,0.7032,267100000.0
2008-08-08 07:51:00,0.7032,0.7035,0.7032,0.7033,194100000.0
2008-08-08 07:52:00,0.7033,0.7035,0.7033,0.7035,68000000.0
2008-08-08 07:53:00,0.70345,0.70345,0.7031,0.7032,201400001.0
2008-08-08 07:54:00,0.7033,0.7033,0.7027,0.7027,199200000.0
2008-08-08 07:55:00,0.7027,0.7027,0.7016,0.7019,451900001.0
2008-08-08 07:56:00,0.7019,0.70235,0.7019,0.7023,76500000.0
2008-08-08 07:57:00,0.7023,0.7024,0.7022,0.7022,101300000.0
2008-08-08 07:58:00,0.7022,0.7023,0.7019,0.7022,218100000.0
2008-08-08 07:59:00,0.7022,0.7025,0.7022,0.7025,138700000.0
2008-08-08 08:00:00,0.7025,0.7029,0.70245,0.70285,276899999.0
2008-08-08 08:01:00,0.70295,0.7031,0.7025,0.7027,299400000.0
2008-08-08 08:02:00,0.7027,0.70285,0.7025,0.70285,110300000.0
2008-08-08 08:03:00,0.70285,0.7029,0.7028,0.7029,41600000.0
2008-08-08 08:04:00,0.7029,0.703,0.7028,0.7029,225100000.0
2008-08-08 08:05:00,0.7029,0.7029,0.7027,0.7027,200699999.0
2008-08-08 08:06:00,0.7027,0.7027,0.7026,0.7026,168300000.0
2008-08-08 08:07:00,0.70255,0.70265,0.7023,0.7024,339000003.0
2008-08-08 08:08:00,0.7024,0.7026,0.7022,0.7022,603800000.0
2008-08-08 08:09:00,0.7022,0.7024,0.7021,0.70215,181000000.0
2008-08-08 08:10:00,0.7022,0.7023,0.70215,0.7023,36600000.0
2008-08-08 08:11:00,0.7023,0.70245,0.7023,0.70245,461300002.0
2008-08-08 08:12:00,0.7024,0.70305,0.7024,0.7025,262199999.0
2008-08-08 08:13:00,0.7025,0.703,0.7025,0.7028,364400002.0
2008-08-08 08:14:00,0.7024,0.7031,0.7024,0.7029,443599998.0
2008-08-08 08:15:00,0.7029,0.7029,0.70255,0.7026,100600000.0
2008-08-08 08:16:00,0.7026,0.7026,0.70205,0.70205,248100000.0
2008-08-08 08:17:00,0.7021,0.70235,0.7017,0.7022,706799998.0
2008-08-08 08:18:00,0.7022,0.70235,0.70145,0.7021,346500000.0
2008-08-08 08:19:00,0.7021,0.7022,0.7018,0.7018,217900001.0
2008-08-08 08:20:00,0.7018,0.7022,0.70145,0.7022,359300000.0
2008-08-08 08:21:00,0.7021,0.7022,0.7017,0.7018,169000000.0
2008-08-08 08:22:00,0.7018,0.7019,0.7015,0.7019,266600000.0
2008-08-08 08:23:00,0.7019,0.702,0.7016,0.7017,277700000.0
2008-08-08 08:24:00,0.7019,0.7019,0.7017,0.7018,52500000.0
2008-08-08 08:25:00,0.7018,0.7019,0.7015,0.7018,536300006.0
2008-08-08 08:26:00,0.7018,0.7022,0.7017,0.7022,414800000.0
2008-08-08 08:27:00,0.7022,0.7022,0.702,0.702,90400000.0
2008-08-08 08:28:00,0.702,0.7022,0.702,0.7021,418200000.0
2008-08-08 08:29:00,0.7021,0.7025,0.702,0.7023,488700002.0
2008-08-08 08:30:00,0.7023,0.7023,0.702,0.70225,197300000.0
2008-08-08 08:31:00,0.7023,0.70285,0.7021,0.7022,406700000.0
2008-08-08 08:32:00,0.7022,0.7024,0.702,0.70235,191300000.0
2008-08-08 08:33:00,0.70235,0.7027,0.70215,0.7024,266300000.0
2008-08-08 08:34:00,0.7024,0.7026,0.7024,0.7025,194500000.0
2008-08-08 08:35:00,0.7025,0.703,0.7025,0.7027,153900000.0
2008-08-08 08:36:00,0.7027,0.7028,0.70215,0.70235,361200000.0
2008-08-08 08:37:00,0.70235,0.7026,0.7022,0.7022,178900000.0
2008-08-08 08:38:00,0.7023,0.7023,0.7021,0.7021,88400000.0
2008-08-08 08:39:00,0.7021,0.7025,0.7021,0.7025,319599997.0
2008-08-08 08:40:00,0.7024,0.7024,0.7023,0.7023,143000000.0
2008-08-08 08:41:00,0.7023,0.7023,0.7023,0.7023,90800000.0
2008-08-08 08:42:00,0.7023,0.7023,0.7021,0.7022,317300001.0
2008-08-08 08:43:00,0.7024,0.7024,0.702,0.7022,343400000.0
2008-08-08 08:44:00,0.7023,0.7023,0.7015,0.702,268699998.0
2008-08-08 08:45:00,0.702,0.7021,0.702,0.7021,486500004.0
2008-08-08 08:46:00,0.702,0.7022,0.702,0.7022,671700003.0
2008-08-08 08:47:00,0.7022,0.7022,0.70165,0.70165,270800000.0
2008-08-08 08:48:00,0.70195,0.70215,0.7016,0.7018,140700000.0
2008-08-08 08:49:00,0.7017,0.70185,0.70155,0.7017,121700000.0
2008-08-08 08:50:00,0.7017,0.702,0.7016,0.7019,639600002.0
2008-08-08 08:51:00,0.7019,0.7021,0.70165,0.702,192300001.0
2008-08-08 08:52:00,0.702,0.702,0.7017,0.7019,222600000.0
2008-08-08 08:53:00,0.7019,0.70275,0.7019,0.70265,66000000.0
2008-08-08 08:54:00,0.70265,0.7027,0.7023,0.7024,253900000.0
2008-08-08 08:55:00,0.7024,0.7025,0.7022,0.7024,241200000.0
2008-08-08 08:56:00,0.7024,0.7024,0.70175,0.70175,147200000.0
2008-08-08 08:57:00,0.7018,0.7018,0.70105,0.70105,242599999.0
2008-08-08 08:58:00,0.70105,0.70105,0.7009,0.701,191100000.0
2008-08-08 08:59:00,0.701,0.7016,0.70085,0.70115,261800000.0
2008-08-08 09:00:00,0.70125,0.70135,0.7012,0.7013,175700000.0
2008-08-08 09:01:00,0.7013,0.7016,0.7012,0.70125,324500000.0
2008-08-08 09:02:00,0.70125,0.7013,0.7008,0.7011,229500000.0
2008-08-08 09:03:00,0.7011,0.70115,0.7007,0.70075,207600001.0
2008-08-08 09:04:00,0.70075,0.70075,0.7005,0.7005,239900001.0
2008-08-08 09:05:00,0.7007,0.701,0.7005,0.701,345900000.0
2008-08-08 09:06:00,0.701,0.7014,0.70085,0.7014,467300000.0
2008-08-08 09:07:00,0.70105,0.7016,0.701,0.7016,203900000.0
2008-08-08 09:08:00,0.70127,0.70141,0.70044,0.7005,44300001.0
2008-08-08 09:09:00,0.70065,0.70123,0.70036,0.70083,54400000.0
2008-08-08 09:10:00,0.70083,0.70117,0.70044,0.70062,74499999.0
2008-08-08 09:11:00,0.70068,0.70106,0.7004,0.70088,40800000.0
2008-08-08 09:12:00,0.70086,0.70127,0.70055,0.70117,27600000.0
2008-08-08 09:13:00,0.7011,0.70158,0.70066,0.70137,120000000.0
2008-08-08 09:14:00,0.70134,0.70169,0.7009,0.7014,137500000.0
2008-08-08 09:15:00,0.70147,0.70162,0.70114,0.7013,62500000.0
2008-08-08 09:16:00,0.70126,0.70148,0.70097,0.70127,40600000.0
2008-08-08 09:17:00,0.7012,0.70167,0.701,0.70152,43300000.0
2008-08-08 09:18:00,0.70139,0.70159,0.70095,0.70137,41100000.0
2008-08-08 09:19:00,0.70147,0.70157,0.70088,0.70095,22900000.0
2008-08-08 09:20:00,0.70125,0.70129,0.70074,0.70076,21200000.0
2008-08-08 09:21:00,0.7006,0.70126,0.70035,0.70035,32900000.0
2008-08-08 09:22:00,0.70053,0.70084,0.7,0.70027,38800000.0
2008-08-08 09:23:00,0.70033,0.70069,0.70021,0.70032,37000000.0
2008-08-08 09:24:00,0.7005,0.70067,0.70028,0.70032,12000000.0
2008-08-08 09:25:00,0.70027,0.70059,0.70009,0.70038,46500000.0
2008-08-08 09:26:00,0.70062,0.70077,0.70015,0.70026,84963450.0
2008-08-08 09:27:00,0.70026,0.70067,0.70026,0.70027,25200000.0
2008-08-08 09:28:00,0.70032,0.70045,0.70007,0.70028,39600001.0
2008-08-08 09:29:00,0.70028,0.70063,0.70014,0.70035,79000000.0
2008-08-08 09:30:00,0.70018,0.70073,0.70018,0.70033,13900000.0
2008-08-08 09:31:00,0.70046,0.70075,0.70043,0.70065,26800000.0
2008-08-08 09:32:00,0.70049,0.70098,0.70034,0.70062,24000000.0
2008-08-08 09:33:00,0.70073,0.70141,0.70064,0.70118,21600000.0
2008-08-08 09:34:00,0.701,0.70135,0.70078,0.70126,15500000.0
2008-08-08 09:35:00,0.70106,0.7013,0.70083,0.70098,22600000.0
2008-08-08 09:36:00,0.7009,0.70127,0.70078,0.701,14900000.0
2008-08-08 09:37:00,0.70078,0.70134,0.70078,0.70124,12100000.0
2008-08-08 09:38:00,0.70112,0.70141,0.70094,0.70123,32400000.0
2008-08-08 09:39:00,0.70115,0.7013,0.70076,0.70098,13900000.0
2008-08-08 09:40:00,0.70109,0.7015,0.70098,0.70114,32400000.0
2008-08-08 09:41:00,0.70101,0.7014,0.70096,0.7014,29200000.0
2008-08-08 09:42:00,0.70123,0.7014,0.70089,0.7012,208263450.0
2008-08-08 09:43:00,0.70129,0.70157,0.70098,0.70119,113400000.0
2008-08-08 09:44:00,0.70112,0.70156,0.70109,0.70148,39800000.0
2008-08-08 09:45:00,0.70126,0.70147,0.70111,0.70147,24900000.0
2008-08-08 09:46:00,0.70134,0.70154,0.7011,0.70119,29100000.0
2008-08-08 09:47:00,0.70143,0.70172,0.70133,0.70153,25700000.0
2008-08-08 09:48:00,0.70152,0.70165,0.70098,0.70133,26700000.0
2008-08-08 09:49:00,0.70131,0.70197,0.70125,0.7019,28200000.0
2008-08-08 09:50:00,0.70187,0.70205,0.70163,0.70181,19400000.0
2008-08-08 09:51:00,0.70224,0.7023,0.70153,0.70201,16100000.0
2008-08-08 09:52:00,0.7022,0.7023,0.70178,0.70187,36500000.0
2008-08-08 09:53:00,0.70182,0.70193,0.7016,0.70165,32199999.0
2008-08-08 09:54:00,0.70175,0.70251,0.70171,0.70249,24400000.0
2008-08-08 09:55:00,0.70252,0.7027,0.70193,0.70235,25400000.0
2008-08-08 09:56:00,0.70241,0.70298,0.70206,0.70251,32800000.0
2008-08-08 09:57:00,0.70265,0.7027,0.70214,0.70214,6900000.0
2008-08-08 09:58:00,0.70255,0.70255,0.70201,0.70232,71400000.0
2008-08-08 09:59:00,0.70259,0.70273,0.70209,0.70259,110100000.0
2008-08-08 10:00:00,0.70252,0.7028,0.70209,0.70227,54800000.0
2008-08-08 10:01:00,0.7023,0.70258,0.70215,0.70255,133100000.0
2008-08-08 10:02:00,0.70227,0.70301,0.7021,0.70267,66600000.0
2008-08-08 10:03:00,0.70265,0.70292,0.70244,0.70244,16700000.0
2008-08-08 10:04:00,0.70243,0.70281,0.70227,0.70227,44000000.0
2008-08-08 10:05:00,0.70243,0.7028,0.70217,0.70232,180700000.0
2008-08-08 10:06:00,0.70248,0.70278,0.70206,0.70246,179600000.0
2008-08-08 10:07:00,0.70254,0.70271,0.70237,0.70247,34300000.0
2008-08-08 10:08:00,0.70244,0.70257,0.70223,0.70223,13900000.0
2008-08-08 10:09:00,0.70231,0.70274,0.70227,0.70267,81600000.0
2008-08-08 10:10:00,0.7027,0.70282,0.70227,0.70252,53400000.0
2008-08-08 10:11:00,0.70252,0.7028,0.7023,0.70248,70200000.0
2008-08-08 10:12:00,0.70253,0.70279,0.70228,0.70259,78700000.0
2008-08-08 10:13:00,0.70259,0.7028,0.70232,0.70259,51800001.0
2008-08-08 10:14:00,0.70235,0.70282,0.70218,0.70232,62900000.0
2008-08-08 10:15:00,0.70217,0.70279,0.70202,0.7023,113300000.0
2008-08-08 10:16:00,0.70227,0.70256,0.70185,0.70185,90700000.0
2008-08-08 10:17:00,0.70218,0.70257,0.70187,0.70215,62600000.0
2008-08-08 10:18:00,0.70215,0.70247,0.70186,0.7021,98800001.0
2008-08-08 10:19:00,0.70196,0.70232,0.7019,0.70211,76200000.0
2008-08-08 10:20:00,0.7021,0.70249,0.70191,0.70214,195400000.0
2008-08-08 10:21:00,0.70192,0.70243,0.70189,0.70205,235000000.0
2008-08-08 10:22:00,0.70194,0.70247,0.70187,0.70224,27000000.0
2008-08-08 10:23:00,0.70193,0.70227,0.70192,0.70205,13500000.0
2008-08-08 10:24:00,0.70152,0.70229,0.70152,0.70215,113300000.0
2008-08-08 10:25:00,0.7021,0.7024,0.70174,0.70203,183600000.0
2008-08-08 10:26:00,0.70204,0.70234,0.70176,0.702,154600000.0
2008-08-08 10:27:00,0.70203,0.70228,0.70183,0.70219,50500000.0
2008-08-08 10:28:00,0.70208,0.70236,0.70188,0.70205,37100000.0
2008-08-08 10:29:00,0.70218,0.70225,0.70186,0.70203,130100000.0
2008-08-08 10:30:00,0.70205,0.70231,0.70186,0.70189,30600000.0
2008-08-08 10:31:00,0.70185,0.70221,0.70165,0.70204,25100000.0
2008-08-08 10:32:00,0.70208,0.70231,0.70188,0.70195,58900000.0
2008-08-08 10:33:00,0.70218,0.7022,0.70161,0.70205,60200000.0
2008-08-08 10:34:00,0.70202,0.70251,0.70147,0.70217,105499999.0
2008-08-08 10:35:00,0.70189,0.70232,0.70174,0.70176,148999999.0
2008-08-08 10:36:00,0.70165,0.70195,0.70147,0.70171,156500000.0
2008-08-08 10:37:00,0.70168,0.70197,0.70135,0.70152,185200000.0
2008-08-08 10:38:00,0.7015,0.70186,0.70137,0.70175,86800000.0
2008-08-08 10:39:00,0.70152,0.70185,0.70116,0.70152,94500000.0
2008-08-08 10:40:00,0.70154,0.70173,0.70126,0.7013,32300000.0
2008-08-08 10:41:00,0.70122,0.70178,0.70104,0.7014,220699999.0
2008-08-08 10:42:00,0.70151,0.70179,0.70128,0.7016,66900000.0
2008-08-08 10:43:00,0.70156,0.70183,0.70114,0.70143,69000000.0
2008-08-08 10:44:00,0.70161,0.70207,0.70131,0.70133,200599999.0
2008-08-08 10:45:00,0.7014,0.7017,0.70109,0.70128,134200000.0
2008-08-08 10:46:00,0.7013,0.70169,0.7011,0.70137,152200001.0
2008-08-08 10:47:00,0.70137,0.7017,0.7012,0.70135,116100000.0
2008-08-08 10:48:00,0.70134,0.70174,0.70116,0.70139,134300000.0
2008-08-08 10:49:00,0.70142,0.70197,0.70136,0.70165,152800000.0
2008-08-08 10:50:00,0.70147,0.70198,0.70129,0.70172,130500000.0
2008-08-08 10:51:00,0.7019,0.70206,0.70142,0.70189,106100000.0
2008-08-08 10:52:00,0.70181,0.70213,0.7014,0.70191,100900000.0
2008-08-08 10:53:00,0.70186,0.70208,0.70141,0.70157,75400000.0
2008-08-08 10:54:00,0.7016,0.70196,0.70128,0.70143,133000000.0
2008-08-08 10:55:00,0.7014,0.70193,0.70139,0.70165,208000000.0
2008-08-08 10:56:00,0.70155,0.70202,0.70132,0.70176,211800000.0
2008-08-08 10:57:00,0.70179,0.70202,0.70167,0.70186,26200000.0
2008-08-08 10:58:00,0.70198,0.70216,0.70156,0.70183,37400000.0
2008-08-08 10:59:00,0.70171,0.70211,0.7016,0.70211,24200000.0
2008-08-08 11:00:00,0.70212,0.70217,0.70149,0.70211,183300000.0
2008-08-08 11:01:00,0.70172,0.70217,0.70154,0.70171,92400000.0
2008-08-08 11:02:00,0.70184,0.70225,0.70167,0.70196,108500000.0
2008-08-08 11:03:00,0.70183,0.70253,0.70172,0.7022,176500000.0
2008-08-08 11:04:00,0.70233,0.70257,0.7018,0.70248,82600000.0
2008-08-08 11:05:00,0.70263,0.7029,0.70214,0.70229,174400000.0
2008-08-08 11:06:00,0.70239,0.70272,0.70217,0.70229,70300000.0
2008-08-08 11:07:00,0.70241,0.70286,0.7024,0.70273,119300000.0
2008-08-08 11:08:00,0.70248,0.70272,0.70221,0.7026,63500000.0
2008-08-08 11:09:00,0.70235,0.70286,0.70235,0.7025,81000000.0
2008-08-08 11:10:00,0.70258,0.70284,0.70203,0.70253,83300000.0
2008-08-08 11:11:00,0.70252,0.70269,0.70229,0.70231,27700000.0
2008-08-08 11:12:00,0.70235,0.70282,0.70215,0.70239,49000000.0
2008-08-08 11:13:00,0.70247,0.70274,0.70227,0.70228,124100000.0
2008-08-08 11:14:00,0.70225,0.70275,0.70211,0.70238,197700000.0
2008-08-08 11:15:00,0.70222,0.70267,0.70202,0.70245,164100000.0
2008-08-08 11:16:00,0.7024,0.70285,0.70224,0.70239,49063450.0
2008-08-08 11:17:00,0.70239,0.70285,0.70225,0.70253,49900001.0
2008-08-08 11:18:00,0.70254,0.70299,0.70227,0.70276,51600000.0
2008-08-08 11:19:00,0.70251,0.70299,0.7023,0.70264,91000000.0
2008-08-08 11:20:00,0.70287,0.70305,0.70253,0.70288,70500000.0
2008-08-08 11:21:00,0.70263,0.70305,0.70248,0.70275,64600000.0
2008-08-08 11:22:00,0.70285,0.70306,0.7025,0.70276,124000000.0
2008-08-08 11:23:00,0.70275,0.70309,0.70254,0.70277,75600000.0
2008-08-08 11:24:00,0.70274,0.70295,0.70241,0.70277,113600000.0
2008-08-08 11:25:00,0.70291,0.70308,0.7025,0.7025,196800001.0
2008-08-08 11:26:00,0.70267,0.70322,0.70249,0.70293,83100000.0
2008-08-08 11:27:00,0.70293,0.70314,0.70258,0.70261,63100000.0
2008-08-08 11:28:00,0.70275,0.703,0.70224,0.70268,108600000.0
2008-08-08 11:29:00,0.70271,0.70295,0.70254,0.70282,106363450.0
2008-08-08 11:30:00,0.70269,0.70323,0.70235,0.70265,91899999.0
2008-08-08 11:31:00,0.70272,0.70298,0.70243,0.70257,26000000.0
2008-08-08 11:32:00,0.70268,0.70289,0.70248,0.70277,51500000.0
2008-08-08 11:33:00,0.70265,0.70294,0.70232,0.70254,138500000.0
2008-08-08 11:34:00,0.70258,0.70295,0.70228,0.70246,207600000.0
2008-08-08 11:35:00,0.70238,0.70272,0.70183,0.70217,203400000.0
2008-08-08 11:36:00,0.70165,0.70238,0.70165,0.70213,179100000.0
2008-08-08 11:37:00,0.70199,0.70206,0.70135,0.70193,114400000.0
2008-08-08 11:38:00,0.70167,0.70199,0.70121,0.7013,82400000.0
2008-08-08 11:39:00,0.70173,0.70185,0.70115,0.70131,31200000.0
2008-08-08 11:40:00,0.70146,0.70179,0.70098,0.70133,46500000.0
2008-08-08 11:41:00,0.70145,0.70182,0.70119,0.70175,49700000.0
2008-08-08 11:42:00,0.7018,0.70196,0.70131,0.7014,62900000.0
2008-08-08 11:43:00,0.70179,0.70216,0.70135,0.70171,49300000.0
2008-08-08 11:44:00,0.70188,0.70211,0.70153,0.70165,54700000.0
2008-08-08 11:45:00,0.70163,0.70216,0.70137,0.70155,144500000.0
2008-08-08 11:46:00,0.70152,0.70175,0.70129,0.70175,124100000.0
2008-08-08 11:47:00,0.70173,0.70202,0.70136,0.70157,147900000.0
2008-08-08 11:48:00,0.70162,0.70183,0.70137,0.70137,16600000.0
2008-08-08 11:49:00,0.70129,0.70176,0.70102,0.70134,73000000.0
2008-08-08 11:50:00,0.701,0.70138,0.70076,0.70103,34800000.0
2008-08-08 11:51:00,0.70113,0.70125,0.70064,0.701,54900000.0
2008-08-08 11:52:00,0.70076,0.70102,0.70031,0.70059,129900000.0
2008-08-08 11:53:00,0.7004,0.70077,0.70015,0.70031,212600000.0
2008-08-08 11:54:00,0.70033,0.70057,0.6998,0.69994,177499999.0
2008-08-08 11:55:00,0.7001,0.70026,0.69981,0.7,77600000.0
2008-08-08 11:56:00,0.70013,0.70054,0.69978,0.69997,121400000.0
2008-08-08 11:57:00,0.7001,0.70028,0.69985,0.69986,212200001.0
2008-08-08 11:58:00,0.6999,0.70028,0.69972,0.69987,220100000.0
2008-08-08 11:59:00,0.6999,0.70022,0.69969,0.69988,190100000.0
2008-08-08 12:00:00,0.69972,0.70038,0.69964,0.69984,224200000.0
2008-08-08 12:01:00,0.69983,0.70046,0.69979,0.69985,103500000.0
2008-08-08 12:02:00,0.70002,0.70025,0.69977,0.6998,93000000.0
2008-08-08 12:03:00,0.69994,0.70062,0.69985,0.70033,132000000.0
2008-08-08 12:04:00,0.7006,0.70128,0.70016,0.70044,39700000.0
2008-08-08 12:05:00,0.70048,0.70086,0.70034,0.70034,27200000.0
2008-08-08 12:06:00,0.70032,0.701,0.70021,0.70057,26300000.0
2008-08-08 12:07:00,0.70062,0.7009,0.70027,0.70052,121900000.0
2008-08-08 12:08:00,0.70043,0.70088,0.70013,0.70088,125800000.0
2008-08-08 12:09:00,0.70089,0.70126,0.70035,0.70035,22600000.0
2008-08-08 12:10:00,0.70039,0.7011,0.70039,0.7008,28600000.0
2008-08-08 12:11:00,0.70077,0.70097,0.70019,0.70019,17700000.0
2008-08-08 12:12:00,0.70022,0.7008,0.70003,0.70025,67900000.0
2008-08-08 12:13:00,0.70035,0.7007,0.69998,0.70011,81200000.0
2008-08-08 12:14:00,0.70025,0.70063,0.70007,0.70015,161800000.0
2008-08-08 12:15:00,0.70021,0.70052,0.70001,0.70052,30200000.0
2008-08-08 12:16:00,0.70042,0.70046,0.70019,0.70019,20900000.0
2008-08-08 12:17:00,0.70035,0.70064,0.70019,0.70019,50000000.0
2008-08-08 12:18:00,0.7002,0.70068,0.70014,0.70045,32000000.0
2008-08-08 12:19:00,0.70048,0.70074,0.70019,0.70071,103700000.0
2008-08-08 12:20:00,0.70054,0.70094,0.70015,0.70019,67700000.0
2008-08-08 12:21:00,0.69995,0.70054,0.69982,0.70003,132000000.0
2008-08-08 12:22:00,0.70017,0.70032,0.6998,0.69999,92063450.0
2008-08-08 12:23:00,0.70003,0.70039,0.69993,0.7003,42800000.0
2008-08-08 12:24:00,0.70041,0.70077,0.69999,0.70055,197000000.0
2008-08-08 12:25:00,0.70067,0.70119,0.70032,0.70115,98400000.0
2008-08-08 12:26:00,0.70102,0.70137,0.70036,0.70083,144900000.0
2008-08-08 12:27:00,0.70073,0.70114,0.70042,0.70086,108000000.0
2008-08-08 12:28:00,0.70079,0.70104,0.70002,0.70026,59000000.0
2008-08-08 12:29:00,0.70029,0.70073,0.70022,0.70037,39400000.0
2008-08-08 12:30:00,0.70028,0.70056,0.69979,0.69979,36700000.0
2008-08-08 12:31:00,0.69977,0.70025,0.69977,0.69994,111200000.0
2008-08-08 12:32:00,0.70026,0.70046,0.69983,0.70034,74300000.0
2008-08-08 12:33:00,0.70007,0.70027,0.69972,0.70016,156100000.0
2008-08-08 12:34:00,0.70028,0.70028,0.6997,0.69983,15700000.0
2008-08-08 12:35:00,0.69997,0.70026,0.69975,0.69993,54300000.0
2008-08-08 12:36:00,0.69976,0.70016,0.69965,0.69965,42600000.0
2008-08-08 12:37:00,0.69962,0.7,0.69927,0.69994,30000000.0
2008-08-08 12:38:00,0.70007,0.70061,0.69962,0.69998,94700000.0
2008-08-08 12:39:00,0.70006,0.7002,0.69942,0.69991,204900000.0
2008-08-08 12:40:00,0.70013,0.70036,0.69975,0.69991,158300001.0
2008-08-08 12:41:00,0.69995,0.70028,0.69988,0.69996,220500000.0
2008-08-08 12:42:00,0.70017,0.70192,0.70006,0.70181,187600000.0
2008-08-08 12:43:00,0.70158,0.70172,0.70056,0.70112,65600000.0
2008-08-08 12:44:00,0.70093,0.70109,0.70052,0.70066,41000001.0
2008-08-08 12:45:00,0.70068,0.70087,0.70029,0.70085,60100000.0
2008-08-08 12:46:00,0.70088,0.70105,0.70052,0.70077,96400000.0
2008-08-08 12:47:00,0.70087,0.70136,0.70059,0.70101,76000000.0
2008-08-08 12:48:00,0.70118,0.70135,0.70092,0.70096,11700000.0
2008-08-08 12:49:00,0.70094,0.70144,0.70089,0.70122,40900000.0
2008-08-08 12:50:00,0.70105,0.70106,0.70043,0.70072,48000000.0
2008-08-08 12:51:00,0.7006,0.70065,0.70026,0.70046,26600000.0
2008-08-08 12:52:00,0.70031,0.70078,0.70008,0.70056,38800000.0
2008-08-08 12:53:00,0.70074,0.70099,0.70058,0.70099,19300000.0
2008-08-08 12:54:00,0.70077,0.70112,0.70055,0.70112,41500000.0
2008-08-08 12:55:00,0.70125,0.70129,0.70075,0.70083,23600000.0
2008-08-08 12:56:00,0.70058,0.70106,0.70052,0.70089,14400000.0
2008-08-08 12:57:00,0.70095,0.7011,0.70063,0.70069,29800000.0
2008-08-08 12:58:00,0.70065,0.70122,0.70057,0.70122,57100000.0
2008-08-08 12:59:00,0.70095,0.70145,0.70087,0.70089,44900000.0
2008-08-08 13:00:00,0.70118,0.70144,0.70093,0.70103,26800000.0
2008-08-08 13:01:00,0.70132,0.70138,0.70097,0.70127,14900000.0
2008-08-08 13:02:00,0.70117,0.70127,0.70091,0.70107,31800000.0
2008-08-08 13:03:00,0.70084,0.70121,0.70066,0.70078,39900000.0
2008-08-08 13:04:00,0.70075,0.70122,0.70059,0.70084,34800000.0
2008-08-08 13:05:00,0.70097,0.70142,0.70076,0.70081,133200002.0
2008-08-08 13:06:00,0.701,0.70128,0.70081,0.70094,15000000.0
2008-08-08 13:07:00,0.70115,0.70148,0.70069,0.70133,197100000.0
2008-08-08 13:08:00,0.70126,0.70142,0.70041,0.70121,55300000.0
2008-08-08 13:09:00,0.70142,0.70162,0.70101,0.70124,21200000.0
2008-08-08 13:10:00,0.70127,0.70146,0.70105,0.70141,32099999.0
2008-08-08 13:11:00,0.70164,0.70178,0.70116,0.70154,65200000.0
2008-08-08 13:12:00,0.70132,0.70187,0.70124,0.7014,193400001.0
2008-08-08 13:13:00,0.70149,0.70165,0.70115,0.70147,30500000.0
2008-08-08 13:14:00,0.70143,0.70193,0.70129,0.70193,39200000.0
2008-08-08 13:15:00,0.70165,0.70175,0.70138,0.70152,31300000.0
2008-08-08 13:16:00,0.70137,0.70196,0.70105,0.70121,114200000.0
2008-08-08 13:17:00,0.7017,0.70188,0.70121,0.70181,20700000.0
2008-08-08 13:18:00,0.70174,0.70219,0.70144,0.70186,51300000.0
2008-08-08 13:19:00,0.70213,0.70262,0.70137,0.70215,59900000.0
2008-08-08 13:20:00,0.70191,0.70275,0.70187,0.70273,16000000.0
2008-08-08 13:21:00,0.70241,0.70281,0.7023,0.70271,34863450.0
2008-08-08 13:22:00,0.70273,0.7032,0.70238,0.7025,41800000.0
2008-08-08 13:23:00,0.70252,0.70309,0.70238,0.70309,57500001.0
2008-08-08 13:24:00,0.70282,0.70313,0.70244,0.70252,34800000.0
2008-08-08 13:25:00,0.7025,0.70284,0.7024,0.7026,27000000.0
2008-08-08 13:26:00,0.70243,0.70304,0.70237,0.70287,24600000.0
2008-08-08 13:27:00,0.70255,0.70322,0.70238,0.70293,53900000.0
2008-08-08 13:28:00,0.70293,0.70334,0.70266,0.70292,120300000.0
2008-08-08 13:29:00,0.70315,0.70383,0.7026,0.70328,187200001.0
2008-08-08 13:30:00,0.70358,0.70358,0.7028,0.70323,74400000.0
2008-08-08 13:31:00,0.70312,0.7035,0.70273,0.7029,62000000.0
2008-08-08 13:32:00,0.70293,0.70348,0.70283,0.70295,103300000.0
2008-08-08 13:33:00,0.70303,0.70336,0.70272,0.70277,52200000.0
2008-08-08 13:34:00,0.70306,0.70334,0.70249,0.70279,53800000.0
2008-08-08 13:35:00,0.70261,0.70318,0.70261,0.7027,76800000.0
2008-08-08 13:36:00,0.70271,0.70331,0.70256,0.70275,167700001.0
2008-08-08 13:37:00,0.70276,0.70309,0.70244,0.70282,38900000.0
2008-08-08 13:38:00,0.70291,0.70367,0.70267,0.70315,74600000.0
2008-08-08 13:39:00,0.70332,0.70377,0.70266,0.70328,102900000.0
2008-08-08 13:40:00,0.70342,0.70423,0.70291,0.70418,82600000.0
2008-08-08 13:41:00,0.70384,0.70428,0.70324,0.70367,130300000.0
2008-08-08 13:42:00,0.70362,0.7042,0.70333,0.70369,82400000.0
2008-08-08 13:43:00,0.70375,0.7043,0.70341,0.70401,119800000.0
2008-08-08 13:44:00,0.70409,0.7045,0.7037,0.70401,118800000.0
2008-08-08 13:45:00,0.70413,0.70438,0.7036,0.70391,184200000.0
2008-08-08 13:46:00,0.70425,0.7045,0.70383,0.70429,180700000.0
2008-08-08 13:47:00,0.7041,0.70462,0.70363,0.70403,119100000.0
2008-08-08 13:48:00,0.70407,0.70454,0.70384,0.70415,90300000.0
2008-08-08 13:49:00,0.70442,0.70456,0.70406,0.70412,11300000.0
2008-08-08 13:50:00,0.70427,0.70474,0.70397,0.70425,68000000.0
2008-08-08 13:51:00,0.70442,0.70462,0.70393,0.70413,112800000.0
2008-08-08 13:52:00,0.70447,0.70494,0.7039,0.70457,96300000.0
2008-08-08 13:53:00,0.70468,0.70496,0.70405,0.70431,93400000.0
2008-08-08 13:54:00,0.70431,0.70473,0.70417,0.70436,73800000.0
2008-08-08 13:55:00,0.70439,0.70487,0.70403,0.70436,69400000.0
2008-08-08 13:56:00,0.70453,0.70518,0.70411,0.70445,120200000.0
2008-08-08 13:57:00,0.70388,0.70495,0.70289,0.7049,12000000.0
2008-08-08 13:58:00,0.7049,0.705,0.7046,0.7046,91500000.0
2008-08-08 13:59:00,0.7046,0.70495,0.7045,0.70465,138800000.0
2008-08-08 14:00:00,0.7047,0.7047,0.70435,0.70455,64300000.0
2008-08-08 14:01:00,0.70455,0.70465,0.7044,0.7046,170600000.0
2008-08-08 14:02:00,0.7046,0.70465,0.7046,0.7046,53700000.0
2008-08-08 14:03:00,0.7046,0.70465,0.7046,0.70465,22900000.0
2008-08-08 14:04:00,0.70465,0.70465,0.7045,0.7046,153900000.0
2008-08-08 14:05:00,0.7046,0.7046,0.7045,0.7045,105200000.0
2008-08-08 14:06:00,0.7045,0.70455,0.7043,0.70435,178500000.0
2008-08-08 14:07:00,0.70435,0.70455,0.7043,0.7045,100800000.0
2008-08-08 14:08:00,0.70455,0.7048,0.7045,0.70465,50900000.0
2008-08-08 14:09:00,0.7047,0.7047,0.7046,0.7046,29600000.0
2008-08-08 14:10:00,0.70455,0.7046,0.70455,0.7046,17100000.0
2008-08-08 14:11:00,0.70455,0.70455,0.7045,0.7045,20700000.0
2008-08-08 14:12:00,0.7045,0.7047,0.7045,0.70465,106800000.0
2008-08-08 14:13:00,0.7045,0.70465,0.7045,0.7046,67400000.0
2008-08-08 14:14:00,0.7046,0.70495,0.70425,0.70495,123800000.0
2008-08-08 14:15:00,0.70495,0.70535,0.70435,0.7044,355300000.0
2008-08-08 14:16:00,0.7044,0.7047,0.7044,0.7046,84700000.0
2008-08-08 14:17:00,0.7046,0.7047,0.7043,0.7043,84600000.0
2008-08-08 14:18:00,0.7043,0.7043,0.7038,0.7041,153400000.0
2008-08-08 14:19:00,0.7042,0.70475,0.70385,0.7042,124800000.0
2008-08-08 14:20:00,0.7042,0.7043,0.7042,0.7042,48100000.0
2008-08-08 14:21:00,0.70425,0.705,0.70425,0.7045,201400000.0
2008-08-08 14:22:00,0.70455,0.7047,0.70435,0.7044,137800000.0
2008-08-08 14:23:00,0.7044,0.7046,0.70415,0.7042,94400000.0
2008-08-08 14:24:00,0.7042,0.7043,0.7042,0.70425,17000000.0
2008-08-08 14:25:00,0.70425,0.7043,0.7042,0.70425,71700000.0
2008-08-08 14:26:00,0.70425,0.7044,0.7039,0.7042,167499999.0
2008-08-08 14:27:00,0.7042,0.70435,0.7042,0.70435,35500000.0
2008-08-08 14:28:00,0.70435,0.7044,0.70435,0.70435,48500000.0
2008-08-08 14:29:00,0.70435,0.70435,0.7039,0.7039,89900000.0
2008-08-08 14:30:00,0.704,0.70445,0.704,0.7044,152000000.0
2008-08-08 14:31:00,0.7044,0.7046,0.70405,0.70415,114500000.0
2008-08-08 14:32:00,0.70415,0.70415,0.7041,0.7041,7400000.0
2008-08-08 14:33:00,0.7041,0.70415,0.70405,0.7041,38300000.0
2008-08-08 14:34:00,0.7041,0.70425,0.70405,0.7041,74900000.0
2008-08-08 14:35:00,0.70415,0.70415,0.703,0.70315,122800000.0
2008-08-08 14:36:00,0.70315,0.7032,0.7028,0.7028,58600000.0
2008-08-08 14:37:00,0.7028,0.703,0.702,0.702,172200001.0
2008-08-08 14:38:00,0.7022,0.70235,0.70165,0.70185,203800000.0
2008-08-08 14:39:00,0.70185,0.70245,0.70185,0.7022,121100000.0
2008-08-08 14:40:00,0.7022,0.7023,0.7017,0.7017,164400000.0
2008-08-08 14:41:00,0.7017,0.7017,0.7015,0.7015,146300000.0
2008-08-08 14:42:00,0.7015,0.7015,0.70095,0.7011,176900000.0
2008-08-08 14:43:00,0.7011,0.7021,0.7011,0.7018,109700000.0
2008-08-08 14:44:00,0.7018,0.70205,0.70145,0.7017,92300000.0
2008-08-08 14:45:00,0.7017,0.70215,0.7017,0.702,61900000.0
2008-08-08 14:46:00,0.702,0.70205,0.7017,0.7019,160000000.0
2008-08-08 14:47:00,0.7019,0.70215,0.7018,0.7021,142400000.0
2008-08-08 14:48:00,0.7021,0.7024,0.70155,0.70205,197700000.0
2008-08-08 14:49:00,0.70205,0.70205,0.70165,0.70185,39900000.0
2008-08-08 14:50:00,0.7017,0.7021,0.7017,0.702,50300000.0
2008-08-08 14:51:00,0.702,0.702,0.7019,0.7019,36200000.0
2008-08-08 14:52:00,0.7019,0.70205,0.7015,0.7018,41600000.0
2008-08-08 14:53:00,0.70185,0.70275,0.70185,0.70275,68300000.0
2008-08-08 14:54:00,0.70275,0.7029,0.70245,0.7027,108600000.0
2008-08-08 14:55:00,0.7027,0.7027,0.70245,0.70255,42200000.0
2008-08-08 14:56:00,0.70255,0.70255,0.70255,0.70255,1000000.0
2008-08-08 14:57:00,0.7026,0.7026,0.7023,0.7023,54100000.0
2008-08-08 14:58:00,0.7023,0.7025,0.7021,0.70225,84700000.0
2008-08-08 14:59:00,0.70225,0.7023,0.70225,0.7023,12000000.0
2008-08-08 15:00:00,0.70225,0.7024,0.7021,0.7022,176100000.0
2008-08-08 15:01:00,0.7022,0.7022,0.7022,0.7022,10100000.0
2008-08-08 15:02:00,0.7022,0.7022,0.7022,0.7022,23600000.0
2008-08-08 15:03:00,0.7022,0.7022,0.70165,0.70195,28800000.0
2008-08-08 15:04:00,0.702,0.702,0.7018,0.7019,33800000.0
2008-08-08 15:05:00,0.7019,0.702,0.7019,0.70195,39900000.0
2008-08-08 15:06:00,0.70195,0.70195,0.7019,0.7019,38900000.0
2008-08-08 15:07:00,0.7019,0.702,0.7019,0.702,4000000.0
2008-08-08 15:08:00,0.702,0.702,0.70195,0.70195,8000000.0
2008-08-08 15:09:00,0.70195,0.70195,0.70125,0.7013,102900000.0
2008-08-08 15:10:00,0.7013,0.70145,0.70095,0.70135,130000000.0
2008-08-08 15:11:00,0.7014,0.7016,0.7013,0.7015,66500000.0
2008-08-08 15:12:00,0.7015,0.70155,0.7011,0.7012,52800000.0
2008-08-08 15:13:00,0.70125,0.7013,0.70125,0.70125,64400000.0
2008-08-08 15:14:00,0.7013,0.7023,0.70125,0.7019,126500000.0
2008-08-08 15:15:00,0.7019,0.7022,0.7019,0.70205,102100000.0
2008-08-08 15:16:00,0.7021,0.70255,0.7021,0.70245,57400000.0
2008-08-08 15:17:00,0.7025,0.70275,0.70225,0.7025,103400000.0
2008-08-08 15:18:00,0.70245,0.7031,0.7022,0.70245,137100000.0
2008-08-08 15:19:00,0.7025,0.7027,0.70225,0.7026,116300000.0
2008-08-08 15:20:00,0.7026,0.7031,0.7026,0.70305,55200000.0
2008-08-08 15:21:00,0.703,0.703,0.703,0.703,42900000.0
2008-08-08 15:22:00,0.70295,0.703,0.7028,0.7029,69600000.0
2008-08-08 15:23:00,0.7029,0.703,0.70265,0.70275,86100000.0
2008-08-08 15:24:00,0.7027,0.7028,0.7026,0.70265,107300000.0
2008-08-08 15:25:00,0.70265,0.7034,0.70265,0.7031,60700000.0
2008-08-08 15:26:00,0.7033,0.7039,0.70315,0.7036,296000000.0
2008-08-08 15:27:00,0.7036,0.7037,0.70345,0.7036,193600000.0
2008-08-08 15:28:00,0.7036,0.70365,0.7028,0.7034,281300000.0
2008-08-08 15:29:00,0.7034,0.7036,0.70325,0.70325,107000000.0
2008-08-08 15:30:00,0.70325,0.70345,0.70325,0.7033,80000000.0
2008-08-08 15:31:00,0.7033,0.7037,0.70325,0.70355,211500001.0
2008-08-08 15:32:00,0.70355,0.70355,0.7035,0.7035,41900000.0
2008-08-08 15:33:00,0.70355,0.7038,0.70355,0.70375,153700001.0
2008-08-08 15:34:00,0.7038,0.7039,0.70365,0.7037,143000000.0
2008-08-08 15:35:00,0.7037,0.7037,0.70365,0.7037,134900000.0
2008-08-08 15:36:00,0.7037,0.7037,0.7036,0.7036,38200000.0
2008-08-08 15:37:00,0.7036,0.7037,0.7036,0.70365,93100000.0
2008-08-08 15:38:00,0.70365,0.70365,0.7036,0.7036,8800000.0
2008-08-08 15:39:00,0.70322,0.70353,0.70309,0.70332,150500000.0
2008-08-08 15:40:00,0.70365,0.70365,0.7035,0.70355,26800000.0
2008-08-08 15:41:00,0.70293,0.70364,0.70293,0.70309,47400000.0
2008-08-08 15:42:00,0.70355,0.70355,0.70335,0.7035,83400000.0
2008-08-08 15:43:00,0.7035,0.7035,0.7033,0.70345,99900000.0
2008-08-08 15:44:00,0.70345,0.70345,0.7031,0.70315,177500000.0
2008-08-08 15:45:00,0.70315,0.7035,0.70315,0.7035,185200000.0
2008-08-08 15:46:00,0.7035,0.7035,0.70305,0.7031,119700000.0
2008-08-08 15:47:00,0.7031,0.7034,0.7031,0.7034,143000000.0
2008-08-08 15:48:00,0.7034,0.7035,0.70315,0.7032,136900000.0
2008-08-08 15:49:00,0.7031,0.7032,0.70255,0.70275,385500000.0
2008-08-08 15:50:00,0.70275,0.7028,0.7026,0.7026,188900000.0
2008-08-08 15:51:00,0.7026,0.70275,0.7018,0.702,189700000.0
2008-08-08 15:52:00,0.702,0.702,0.7015,0.7015,205000000.0
2008-08-08 15:53:00,0.7015,0.7019,0.7015,0.7017,151900000.0
2008-08-08 15:54:00,0.7017,0.7019,0.7015,0.7017,247000000.0
2008-08-08 15:55:00,0.7017,0.70185,0.7016,0.70165,300000000.0
2008-08-08 15:56:00,0.7016,0.7018,0.7016,0.7018,129199999.0
2008-08-08 15:57:00,0.70175,0.70185,0.7016,0.7016,122800000.0
2008-08-08 15:58:00,0.70165,0.7017,0.701,0.70105,95300000.0
2008-08-08 15:59:00,0.70105,0.7011,0.7005,0.70055,246800000.0
2008-08-08 16:00:00,0.7006,0.7015,0.7006,0.7015,179500000.0
2008-08-08 16:01:00,0.7015,0.7018,0.7006,0.7006,163200000.0
2008-08-08 16:02:00,0.7006,0.7006,0.7001,0.7004,113600000.0
2008-08-08 16:03:00,0.7004,0.70055,0.7,0.7005,332399999.0
2008-08-08 16:04:00,0.7006,0.7008,0.7002,0.7007,160300000.0
2008-08-08 16:05:00,0.7007,0.70145,0.70045,0.70135,233900000.0
2008-08-08 16:06:00,0.70115,0.7012,0.70075,0.70075,284800001.0
2008-08-08 16:07:00,0.7008,0.7013,0.7008,0.7009,313800000.0
2008-08-08 16:08:00,0.7009,0.70125,0.7009,0.7012,159000000.0
2008-08-08 16:09:00,0.70115,0.7012,0.7008,0.7008,108900000.0
2008-08-08 16:10:00,0.7008,0.70105,0.7008,0.70095,213500000.0
2008-08-08 16:11:00,0.70095,0.701,0.7009,0.7009,39400000.0
2008-08-08 16:12:00,0.7009,0.7011,0.7008,0.70095,153400001.0
2008-08-08 16:13:00,0.7009,0.7009,0.7008,0.70085,63300000.0
2008-08-08 16:14:00,0.70085,0.7009,0.70085,0.7009,37000000.0
2008-08-08 16:15:00,0.7009,0.70115,0.7009,0.701,134400000.0
2008-08-08 16:16:00,0.701,0.7014,0.701,0.7013,75600000.0
2008-08-08 16:17:00,0.7013,0.7016,0.7013,0.7015,76700000.0
2008-08-08 16:18:00,0.70155,0.7016,0.7014,0.70145,25200000.0
2008-08-08 16:19:00,0.7014,0.7014,0.7013,0.7014,23100000.0
2008-08-08 16:20:00,0.70145,0.7024,0.70145,0.7024,111800000.0
2008-08-08 16:21:00,0.7024,0.7026,0.7024,0.7025,124800000.0
2008-08-08 16:22:00,0.70255,0.7026,0.7022,0.7023,66200000.0
2008-08-08 16:23:00,0.7023,0.70255,0.7022,0.7023,53600000.0
2008-08-08 16:24:00,0.7023,0.70255,0.7022,0.7024,73300000.0
2008-08-08 16:25:00,0.7024,0.7028,0.7022,0.7027,130500000.0
2008-08-08 16:26:00,0.7027,0.70325,0.7023,0.7032,175500000.0
2008-08-08 16:27:00,0.7032,0.7036,0.70295,0.7035,172500000.0
2008-08-08 16:28:00,0.7035,0.70365,0.70325,0.70365,74700000.0
2008-08-08 16:29:00,0.7038,0.70395,0.7037,0.7037,392400000.0
2008-08-08 16:30:00,0.7037,0.7037,0.70275,0.7036,173500000.0
2008-08-08 16:31:00,0.7036,0.7042,0.7036,0.7042,112100000.0
2008-08-08 16:32:00,0.7042,0.7045,0.704,0.7044,208800000.0
2008-08-08 16:33:00,0.7044,0.7046,0.7044,0.7046,150100000.0
2008-08-08 16:34:00,0.70465,0.7048,0.7046,0.7046,135600001.0
2008-08-08 16:35:00,0.7047,0.7047,0.7044,0.7046,31600000.0
2008-08-08 16:36:00,0.70465,0.70495,0.7046,0.7048,188400000.0
2008-08-08 16:37:00,0.7049,0.7051,0.7048,0.705,82200000.0
2008-08-08 16:38:00,0.705,0.705,0.7048,0.70495,104500000.0
2008-08-08 16:39:00,0.7049,0.7049,0.7046,0.7048,93000000.0
2008-08-08 16:40:00,0.7048,0.7048,0.7044,0.7048,101700000.0
2008-08-08 16:41:00,0.70465,0.705,0.70455,0.7049,222900000.0
2008-08-08 16:42:00,0.7049,0.7055,0.7048,0.7055,304200000.0
2008-08-08 16:43:00,0.7054,0.706,0.70525,0.70565,200800000.0
2008-08-08 16:44:00,0.7056,0.70575,0.7054,0.7055,201000001.0
2008-08-08 16:45:00,0.7054,0.7055,0.70535,0.7054,108800000.0
2008-08-08 16:46:00,0.7055,0.7055,0.70505,0.7051,160500000.0
2008-08-08 16:47:00,0.7051,0.7051,0.7049,0.7049,334500000.0
2008-08-08 16:48:00,0.7049,0.70495,0.7049,0.7049,33400000.0
2008-08-08 16:49:00,0.7049,0.7049,0.7048,0.7049,194100000.0
2008-08-08 16:50:00,0.7049,0.705,0.7049,0.70495,75000000.0
2008-08-08 16:51:00,0.7049,0.7049,0.7045,0.7046,136400000.0
2008-08-08 16:52:00,0.7046,0.7047,0.7042,0.7042,104600000.0
2008-08-08 16:53:00,0.7042,0.7045,0.7042,0.7045,46200000.0
2008-08-08 16:54:00,0.7045,0.70465,0.7045,0.7045,30200000.0
2008-08-08 16:55:00,0.7045,0.7046,0.7045,0.7046,64500000.0
2008-08-08 16:56:00,0.7046,0.7047,0.70445,0.70445,58700000.0
2008-08-08 16:57:00,0.7044,0.7044,0.7042,0.7042,73800000.0
2008-08-08 16:58:00,0.7042,0.7046,0.7042,0.7046,64100000.0
2008-08-08 16:59:00,0.7046,0.7046,0.7037,0.7038,206900000.0
2008-08-08 17:00:00,0.7038,0.704,0.7036,0.704,364600000.0
2008-08-08 17:01:00,0.704,0.704,0.70355,0.70355,67200000.0
2008-08-08 17:02:00,0.7037,0.7038,0.70345,0.7037,18300000.0
2008-08-08 17:03:00,0.7037,0.7038,0.7036,0.7037,62800000.0
2008-08-08 17:04:00,0.70375,0.70385,0.7037,0.70385,69100000.0
2008-08-08 17:05:00,0.70385,0.7041,0.70385,0.7041,57100000.0
2008-08-08 17:06:00,0.7041,0.7041,0.70405,0.70405,12000000.0
2008-08-08 17:07:00,0.7041,0.7043,0.704,0.7042,49900000.0
2008-08-08 17:08:00,0.7042,0.7042,0.7042,0.7042,5000000.0
2008-08-08 17:09:00,0.7042,0.7043,0.7042,0.7043,29700000.0
2008-08-08 17:10:00,0.7043,0.7043,0.7042,0.7042,15800000.0
2008-08-08 17:11:00,0.7042,0.70425,0.7042,0.7042,36800000.0
2008-08-08 17:12:00,0.7042,0.7044,0.7042,0.7043,54700000.0
2008-08-08 17:13:00,0.7043,0.70445,0.7043,0.70435,18100000.0
2008-08-08 17:14:00,0.70445,0.7045,0.7044,0.7044,43400000.0
2008-08-08 17:15:00,0.7044,0.7044,0.7043,0.7044,38800000.0
2008-08-08 17:16:00,0.7044,0.7044,0.7042,0.7044,57200000.0
2008-08-08 17:17:00,0.7044,0.7044,0.7044,0.7044,5000000.0
2008-08-08 17:18:00,0.70435,0.7044,0.7043,0.7044,38000000.0
2008-08-08 17:19:00,0.7044,0.7047,0.7044,0.7046,32500000.0
2008-08-08 17:20:00,0.7045,0.70465,0.7045,0.7046,18700000.0
2008-08-08 17:21:00,0.7046,0.7046,0.7045,0.7045,9700000.0
2008-08-08 17:22:00,0.7045,0.7045,0.704,0.704,166500000.0
2008-08-08 17:23:00,0.704,0.704,0.70375,0.70375,90700000.0
2008-08-08 17:24:00,0.7037,0.704,0.70365,0.7038,62700000.0
2008-08-08 17:25:00,0.7038,0.7038,0.70335,0.70355,141500000.0
2008-08-08 17:26:00,0.7036,0.70365,0.7036,0.70365,6000000.0
2008-08-08 17:27:00,0.70365,0.70375,0.70365,0.7037,9200000.0
2008-08-08 17:28:00,0.7037,0.7038,0.7037,0.7038,17900000.0
2008-08-08 17:29:00,0.7038,0.70395,0.7037,0.7039,62200000.0
2008-08-08 17:30:00,0.7039,0.70425,0.7039,0.70425,46700000.0
2008-08-08 17:31:00,0.7043,0.70475,0.70415,0.7043,26200000.0
2008-08-08 17:32:00,0.7044,0.7044,0.7041,0.7042,61100000.0
2008-08-08 17:33:00,0.7042,0.7044,0.704,0.7043,30700000.0
2008-08-08 17:34:00,0.7042,0.70435,0.7039,0.7042,64800000.0
2008-08-08 17:35:00,0.7042,0.70445,0.7042,0.70445,97100000.0
2008-08-08 17:36:00,0.7044,0.7045,0.7042,0.70435,90500000.0
2008-08-08 17:37:00,0.70435,0.7049,0.70435,0.7047,225700000.0
2008-08-08 17:38:00,0.7048,0.7049,0.70465,0.7047,172600000.0
2008-08-08 17:39:00,0.7046,0.7048,0.7044,0.7047,85000000.0
2008-08-08 17:40:00,0.7047,0.705,0.7045,0.7049,153100000.0
2008-08-08 17:41:00,0.7049,0.7052,0.70475,0.7051,155400000.0
2008-08-08 17:42:00,0.7051,0.70545,0.70505,0.70545,109000000.0
2008-08-08 17:43:00,0.7054,0.7057,0.7054,0.7057,276200000.0
2008-08-08 17:44:00,0.70585,0.70605,0.7056,0.7058,262800001.0
2008-08-08 17:45:00,0.70575,0.70575,0.70545,0.70545,147600000.0
2008-08-08 17:46:00,0.7055,0.70555,0.70535,0.7054,94500000.0
2008-08-08 17:47:00,0.7054,0.70545,0.7054,0.7054,108800000.0
2008-08-08 17:48:00,0.7054,0.7055,0.7054,0.7055,26900000.0
2008-08-08 17:49:00,0.7055,0.7055,0.70545,0.7055,17300000.0
2008-08-08 17:50:00,0.7055,0.7055,0.7053,0.7053,60900000.0
2008-08-08 17:51:00,0.7052,0.70525,0.705,0.7051,102000000.0
2008-08-08 17:52:00,0.7051,0.70515,0.7051,0.7051,78400000.0
2008-08-08 17:53:00,0.7051,0.7054,0.7051,0.7054,120100000.0
2008-08-08 17:54:00,0.7055,0.7055,0.7051,0.70535,33100000.0
2008-08-08 17:55:00,0.7054,0.70545,0.7053,0.7053,64100000.0
2008-08-08 17:56:00,0.7053,0.7054,0.70525,0.7053,58000000.0
2008-08-08 17:57:00,0.70525,0.7053,0.7051,0.7051,103300000.0
2008-08-08 17:58:00,0.7051,0.7053,0.7049,0.70495,111400000.0
2008-08-08 17:59:00,0.70495,0.70495,0.70465,0.70465,111200000.0
2008-08-08 18:00:00,0.7046,0.7047,0.7045,0.7046,28400000.0
2008-08-08 18:01:00,0.7046,0.70475,0.70455,0.70475,88500000.0
2008-08-08 18:02:00,0.7048,0.7048,0.7048,0.7048,17700000.0
2008-08-08 18:03:00,0.7048,0.70495,0.7048,0.7049,29700000.0
2008-08-08 18:04:00,0.7048,0.70485,0.7047,0.7047,18700000.0
2008-08-08 18:05:00,0.7047,0.7048,0.7047,0.7048,16800000.0
2008-08-08 18:06:00,0.70452,0.70491,0.70441,0.70452,63900000.0
2008-08-08 18:07:00,0.7048,0.70495,0.7048,0.70495,9300000.0
2008-08-08 18:08:00,0.7049,0.7051,0.7049,0.7051,18400000.0
2008-08-08 18:09:00,0.7052,0.7052,0.705,0.70505,20300000.0
2008-08-08 18:10:00,0.7052,0.7053,0.70495,0.705,50200000.0
2008-08-08 18:11:00,0.7051,0.7051,0.705,0.70505,11800000.0
2008-08-08 18:12:00,0.7051,0.7051,0.705,0.705,17600000.0
2008-08-08 18:13:00,0.70495,0.70505,0.70495,0.705,6500000.0
2008-08-08 18:14:00,0.70505,0.70505,0.70495,0.705,7500000.0
2008-08-08 18:15:00,0.70495,0.7051,0.7049,0.7051,40700000.0
2008-08-08 18:16:00,0.70515,0.70525,0.70505,0.7052,29400000.0
2008-08-08 18:17:00,0.7052,0.7053,0.7052,0.7052,16000000.0
2008-08-08 18:18:00,0.7052,0.7053,0.7051,0.7051,178400000.0
2008-08-08 18:19:00,0.7051,0.70515,0.705,0.70515,18000000.0
2008-08-08 18:20:00,0.70515,0.70525,0.7049,0.705,119200000.0
2008-08-08 18:21:00,0.70505,0.7051,0.7049,0.70495,65300000.0
2008-08-08 18:22:00,0.70495,0.70495,0.7049,0.70495,10400000.0
2008-08-08 18:23:00,0.7049,0.7049,0.7046,0.7046,15700000.0
2008-08-08 18:24:00,0.7046,0.7047,0.70455,0.7047,7000000.0
2008-08-08 18:25:00,0.70475,0.70475,0.70455,0.70455,15600000.0
2008-08-08 18:26:00,0.7047,0.7049,0.7047,0.7049,8000000.0
2008-08-08 18:27:00,0.70485,0.705,0.7048,0.7048,36600000.0
2008-08-08 18:28:00,0.7048,0.7048,0.70475,0.70475,3000000.0
2008-08-08 18:29:00,0.7048,0.7048,0.7048,0.7048,1000000.0
2008-08-08 18:30:00,0.70475,0.7049,0.7046,0.7046,27500000.0
2008-08-08 18:31:00,0.7045,0.70455,0.70445,0.70455,34000000.0
2008-08-08 18:32:00,0.7045,0.70455,0.70445,0.70455,16600000.0
2008-08-08 18:33:00,0.70455,0.70455,0.7044,0.7044,11600000.0
2008-08-08 18:34:00,0.7044,0.7044,0.7044,0.7044,1000000.0
2008-08-08 18:35:00,0.70463,0.70463,0.70424,0.70457,73400000.0
2008-08-08 18:36:00,0.70445,0.70445,0.70445,0.70445,3700000.0
2008-08-08 18:37:00,0.70445,0.70445,0.7044,0.70445,14300000.0
2008-08-08 18:38:00,0.7044,0.70445,0.7044,0.7044,8900000.0
2008-08-08 18:39:00,0.7044,0.7044,0.7044,0.7044,6400000.0
2008-08-08 18:40:00,0.7044,0.7044,0.7044,0.7044,5400000.0
2008-08-08 18:41:00,0.7044,0.7044,0.7042,0.7042,18000000.0
2008-08-08 18:42:00,0.7043,0.7043,0.7042,0.7042,44800000.0
2008-08-08 18:43:00,0.7041,0.7043,0.70395,0.7043,50700000.0
2008-08-08 18:44:00,0.7043,0.70445,0.704,0.704,104400000.0
2008-08-08 18:45:00,0.704,0.7043,0.704,0.7043,14400000.0
2008-08-08 18:46:00,0.7043,0.70445,0.704,0.7043,36400000.0
2008-08-08 18:47:00,0.7043,0.70465,0.7043,0.70455,74500000.0
2008-08-08 18:48:00,0.7045,0.7046,0.704,0.7042,64500000.0
2008-08-08 18:49:00,0.7044,0.7047,0.7042,0.70455,52800000.0
2008-08-08 18:50:00,0.7045,0.7046,0.70425,0.70455,47200000.0
2008-08-08 18:51:00,0.70465,0.7047,0.70375,0.7045,86000000.0
2008-08-08 18:52:00,0.70445,0.70455,0.7042,0.7045,62000000.0
2008-08-08 18:53:00,0.7045,0.7045,0.7042,0.7043,29600000.0
2008-08-08 18:54:00,0.7043,0.7047,0.70425,0.7046,62700000.0
2008-08-08 18:55:00,0.70465,0.70485,0.7046,0.70485,25800000.0
2008-08-08 18:56:00,0.70485,0.70485,0.7046,0.7047,23600000.0
2008-08-08 18:57:00,0.7047,0.7049,0.7047,0.70485,31400000.0
2008-08-08 18:58:00,0.70485,0.7051,0.70485,0.705,34000000.0
2008-08-08 18:59:00,0.705,0.705,0.7049,0.7049,6000000.0
2008-08-08 19:00:00,0.7049,0.7049,0.7049,0.7049,4000000.0
2008-08-08 19:01:00,0.7049,0.7051,0.7049,0.7051,19800000.0
2008-08-08 19:02:00,0.70505,0.7051,0.705,0.7051,12700000.0
2008-08-08 19:03:00,0.70515,0.70515,0.70515,0.70515,1000000.0
2008-08-08 19:04:00,0.70515,0.7052,0.7051,0.70515,7200000.0
2008-08-08 19:05:00,0.7051,0.70515,0.7051,0.70515,5000000.0
2008-08-08 19:06:00,0.7051,0.7051,0.7051,0.7051,1000000.0
2008-08-08 19:07:00,0.70515,0.70515,0.70515,0.70515,6000000.0
2008-08-08 19:08:00,0.7051,0.70515,0.7051,0.70515,6000000.0
2008-08-08 19:09:00,0.7052,0.70525,0.705,0.7051,37700000.0
2008-08-08 19:10:00,0.7051,0.7052,0.7051,0.70515,17000000.0
2008-08-08 19:11:00,0.70515,0.70515,0.70505,0.70505,6000000.0
2008-08-08 19:12:00,0.70505,0.70505,0.70505,0.70505,1000000.0
2008-08-08 19:13:00,0.70505,0.7051,0.70495,0.70505,20700000.0
2008-08-08 19:14:00,0.705,0.705,0.70485,0.70485,21600000.0
2008-08-08 19:15:00,0.7049,0.7049,0.70485,0.70485,5000000.0
2008-08-08 19:16:00,0.70485,0.70485,0.70485,0.70485,2000000.0
2008-08-08 19:17:00,0.70485,0.70485,0.70485,0.70485,2000000.0
2008-08-08 19:18:00,0.7048,0.7049,0.7048,0.7048,16600000.0
2008-08-08 19:19:00,0.7047,0.7047,0.70455,0.7046,21500000.0
2008-08-08 19:20:00,0.7046,0.70465,0.7046,0.70465,4000000.0
2008-08-08 19:21:00,0.7046,0.7046,0.7045,0.7046,12500000.0
2008-08-08 19:22:00,0.7046,0.7046,0.7044,0.7044,22800000.0
2008-08-08 19:23:00,0.7044,0.7044,0.7044,0.7044,3000000.0
2008-08-08 19:24:00,0.7044,0.7045,0.7044,0.7045,12000000.0
2008-08-08 19:25:00,0.7045,0.7047,0.7045,0.70465,11600000.0
2008-08-08 19:26:00,0.7046,0.7046,0.7045,0.7046,10000000.0
2008-08-08 19:27:00,0.7046,0.70465,0.7046,0.7046,9200000.0
2008-08-08 19:28:00,0.7046,0.7047,0.7046,0.7047,10600000.0
2008-08-08 19:29:00,0.7047,0.7047,0.70465,0.70465,16300000.0
2008-08-08 19:30:00,0.7046,0.7048,0.7045,0.7046,23000000.0
2008-08-08 19:31:00,0.70465,0.70475,0.70465,0.70475,5000000.0
2008-08-08 19:32:00,0.70475,0.70475,0.70475,0.70475,1000000.0
2008-08-08 19:33:00,0.70475,0.7048,0.70475,0.7048,3000000.0
2008-08-08 19:34:00,0.7049,0.7051,0.7049,0.70495,4000000.0
2008-08-08 19:35:00,0.705,0.70505,0.70485,0.70495,13700000.0
2008-08-08 19:36:00,0.7049,0.705,0.7048,0.7048,15700000.0
2008-08-08 19:37:00,0.7047,0.7048,0.7046,0.70475,24800000.0
2008-08-08 19:38:00,0.70475,0.7049,0.70475,0.7049,10000000.0
2008-08-08 19:39:00,0.70485,0.7049,0.70475,0.7049,10700000.0
2008-08-08 19:40:00,0.70495,0.70495,0.7048,0.70485,18400000.0
2008-08-08 19:41:00,0.7048,0.70485,0.7048,0.70485,4000000.0
2008-08-08 19:42:00,0.70485,0.70485,0.7048,0.7048,3000000.0
2008-08-08 19:43:00,0.70475,0.7048,0.70475,0.70475,3000000.0
2008-08-08 19:44:00,0.70475,0.70475,0.7047,0.7047,3000000.0
2008-08-08 19:45:00,0.7046,0.70475,0.7046,0.70475,14000000.0
2008-08-08 19:46:00,0.70475,0.705,0.7047,0.70485,20800000.0
2008-08-08 19:47:00,0.70485,0.7055,0.70485,0.7055,10000000.0
2008-08-08 19:48:00,0.70535,0.7056,0.70535,0.7055,26500000.0
2008-08-08 19:49:00,0.70545,0.7056,0.7054,0.70545,21600000.0
2008-08-08 19:50:00,0.7054,0.7054,0.7052,0.7052,12900000.0
2008-08-08 19:51:00,0.70515,0.70515,0.7051,0.7051,7200000.0
2008-08-08 19:52:00,0.705,0.70515,0.7048,0.70505,59500000.0
2008-08-08 19:53:00,0.70505,0.7055,0.70505,0.7055,46800000.0
2008-08-08 19:54:00,0.7055,0.70575,0.70515,0.7052,55500000.0
2008-08-08 19:55:00,0.7052,0.7052,0.7052,0.7052,2700000.0
2008-08-08 19:56:00,0.7052,0.70525,0.70515,0.70525,12300000.0
2008-08-08 19:57:00,0.7052,0.7053,0.705,0.705,13300000.0
2008-08-08 19:58:00,0.7049,0.7049,0.70465,0.7048,39700000.0
2008-08-08 19:59:00,0.7048,0.70525,0.7047,0.7051,77600000.0
2008-08-08 20:00:00,0.705,0.7053,0.7048,0.7048,28700000.0
2008-08-08 20:01:00,0.70485,0.7049,0.70485,0.70485,9400000.0
2008-08-08 20:02:00,0.70485,0.7049,0.70485,0.7049,5700000.0
2008-08-08 20:03:00,0.70485,0.70485,0.7048,0.7048,3200000.0
2008-08-08 20:04:00,0.7048,0.705,0.70475,0.70485,23900000.0
2008-08-08 20:05:00,0.705,0.7052,0.705,0.70515,20100000.0
2008-08-08 20:06:00,0.7051,0.7051,0.70485,0.7051,24300000.0
2008-08-08 20:07:00,0.7051,0.70515,0.7048,0.7048,13000000.0
2008-08-08 20:08:00,0.70495,0.705,0.70485,0.7049,14700000.0
2008-08-08 20:09:00,0.705,0.7052,0.705,0.7052,14400000.0
2008-08-08 20:10:00,0.70499,0.70541,0.70489,0.70513,236100001.0
2008-08-08 20:11:00,0.7052,0.7052,0.7052,0.7052,1000000.0
2008-08-08 20:12:00,0.7052,0.7052,0.7052,0.7052,1000000.0
2008-08-08 20:13:00,0.7052,0.70575,0.7052,0.7057,40900000.0
2008-08-08 20:14:00,0.70565,0.70565,0.7055,0.7055,12700000.0
2008-08-08 20:15:00,0.7055,0.7055,0.7052,0.7052,29200000.0
2008-08-08 20:16:00,0.70525,0.7053,0.70515,0.70515,192200000.0
2008-08-08 20:17:00,0.70525,0.70535,0.7052,0.70535,159900000.0
2008-08-08 20:18:00,0.70535,0.70535,0.70535,0.70535,1000000.0
2008-08-08 20:19:00,0.70535,0.7054,0.70525,0.7054,15500000.0
2008-08-08 20:20:00,0.7054,0.7058,0.7054,0.7058,173100000.0
2008-08-08 20:21:00,0.7058,0.7058,0.70555,0.70555,16700000.0
2008-08-08 20:22:00,0.70555,0.70555,0.70555,0.70555,2000000.0
2008-08-08 20:23:00,0.70545,0.70545,0.70545,0.70545,1000000.0
2008-08-08 20:24:00,0.7055,0.70565,0.7055,0.70565,23600000.0
2008-08-08 20:25:00,0.70565,0.7057,0.70565,0.7057,6000000.0
2008-08-08 20:26:00,0.7057,0.7057,0.7057,0.7057,2000000.0
2008-08-08 20:27:00,0.7057,0.7057,0.7057,0.7057,2000000.0
2008-08-08 20:28:00,0.70555,0.70555,0.7054,0.7054,4200000.0
2008-08-08 20:29:00,0.70514,0.70549,0.70501,0.70502,205000002.0
2008-08-08 20:30:00,0.7054,0.7054,0.7054,0.7054,6400000.0
2008-08-08 20:31:00,0.70518,0.7055,0.70501,0.70515,165200000.0
2008-08-08 20:32:00,0.7054,0.7054,0.7054,0.7054,2300000.0
2008-08-08 20:33:00,0.70535,0.70545,0.7052,0.7052,16800000.0
2008-08-08 20:34:00,0.7052,0.7054,0.7052,0.7054,3000000.0
2008-08-08 20:35:00,0.7054,0.7054,0.7052,0.7052,5000000.0
2008-08-08 20:36:00,0.70502,0.7052,0.70483,0.70511,41400000.0
2008-08-08 20:37:00,0.70517,0.70519,0.70466,0.70518,92900000.0
2008-08-08 20:38:00,0.7052,0.7052,0.7052,0.7052,5000000.0
2008-08-08 20:39:00,0.7052,0.70525,0.705,0.7051,70100000.0
2008-08-08 20:40:00,0.7052,0.7052,0.70505,0.70515,13000000.0
2008-08-08 20:41:00,0.7051,0.7051,0.70505,0.70505,5700000.0
2008-08-08 20:42:00,0.7051,0.7055,0.70505,0.7055,51900000.0
2008-08-08 20:43:00,0.7055,0.7055,0.7054,0.7055,4000000.0
2008-08-08 20:44:00,0.7056,0.7057,0.7056,0.7056,6000000.0
2008-08-08 20:45:00,0.7057,0.7059,0.7053,0.7053,29800000.0
2008-08-08 20:46:00,0.7052,0.7055,0.7049,0.7051,73800000.0
2008-08-08 20:47:00,0.70491,0.70518,0.70478,0.7048,40400000.0
2008-08-08 20:48:00,0.70525,0.70525,0.705,0.705,13100000.0
2008-08-08 20:49:00,0.7049,0.705,0.7049,0.7049,11900000.0
2008-08-08 20:50:00,0.70495,0.70495,0.7048,0.7049,15900000.0
2008-08-08 20:51:00,0.70464,0.70499,0.70449,0.70496,242900000.0
2008-08-08 20:52:00,0.7049,0.7049,0.7044,0.7044,27900000.0
2008-08-08 20:53:00,0.7045,0.70465,0.7045,0.7045,14900000.0
2008-08-08 20:54:00,0.7045,0.7046,0.7045,0.7046,10700000.0
2008-08-08 20:55:00,0.70455,0.7047,0.70455,0.7047,6700000.0
2008-08-08 20:56:00,0.7047,0.7048,0.70455,0.70455,13400000.0
2008-08-08 20:57:00,0.7046,0.7046,0.70455,0.70455,16300000.0
2008-08-08 20:58:00,0.7046,0.7046,0.70455,0.7046,7700000.0
2008-08-08 20:59:00,0.70455,0.70455,0.7045,0.7045,6700000.0
2008-08-08 21:00:00,0.7045,0.7045,0.704,0.704,28900000.0
2008-08-08 21:01:00,0.7038,0.70475,0.7035,0.7039,89600000.0
2008-08-08 21:02:00,0.7039,0.70435,0.7038,0.70435,70700000.0
2008-08-08 21:03:00,0.70435,0.70435,0.70435,0.70435,1000000.0
2008-08-08 21:04:00,0.70408,0.70438,0.704,0.70418,293700000.0
2008-08-08 21:05:00,0.70435,0.7044,0.70415,0.7043,42100000.0
2008-08-08 21:06:00,0.7043,0.7043,0.70425,0.70425,3000000.0
2008-08-08 21:07:00,0.70425,0.70425,0.704,0.70405,11000000.0
2008-08-08 21:08:00,0.70405,0.7041,0.70405,0.7041,5000000.0
2008-08-08 21:09:00,0.7041,0.7041,0.70355,0.7036,34600000.0
2008-08-08 21:10:00,0.7036,0.70375,0.70355,0.7037,33100000.0
2008-08-08 21:11:00,0.7037,0.7037,0.70355,0.70355,8000000.0
2008-08-08 21:12:00,0.7036,0.70365,0.7035,0.7035,13700000.0
2008-08-08 21:13:00,0.7035,0.7035,0.7034,0.7034,5000000.0
2008-08-08 21:14:00,0.7034,0.7034,0.7034,0.7034,1000000.0
2008-08-08 21:15:00,0.70334,0.70349,0.70298,0.70333,434100002.0
2008-08-08 21:16:00,0.7035,0.7037,0.7035,0.7037,19400000.0
2008-08-08 21:17:00,0.7037,0.7038,0.70365,0.7038,7000000.0
2008-08-08 21:18:00,0.7038,0.7038,0.70365,0.7037,4000000.0
2008-08-08 21:19:00,0.7037,0.7037,0.7035,0.70355,15700000.0
2008-08-08 21:20:00,0.70333,0.70364,0.70319,0.70348,542300004.0
2008-08-08 21:21:00,0.70375,0.7044,0.70375,0.704,80700000.0
2008-08-08 21:22:00,0.70405,0.7042,0.70375,0.7042,39800000.0
2008-08-08 21:23:00,0.7043,0.7045,0.7043,0.7044,23500000.0
2008-08-08 21:24:00,0.7044,0.7044,0.7044,0.7044,1000000.0
2008-08-08 21:25:00,0.7044,0.7045,0.70425,0.7043,20800000.0
2008-08-08 21:26:00,0.7043,0.7043,0.70415,0.70415,4300000.0
2008-08-08 21:27:00,0.7041,0.7041,0.70405,0.7041,8000000.0
2008-08-08 21:28:00,0.7041,0.7043,0.70405,0.70415,25300000.0
2008-08-08 21:29:00,0.7042,0.7042,0.7042,0.7042,1000000.0
2008-08-08 21:30:00,0.7042,0.7042,0.7041,0.7041,3000000.0
2008-08-08 21:31:00,0.7042,0.7042,0.7041,0.7041,8000000.0
2008-08-08 21:32:00,0.70405,0.70405,0.70405,0.70405,1000000.0
2008-08-08 21:33:00,0.70405,0.70405,0.704,0.704,3000000.0
2008-08-08 21:34:00,0.704,0.704,0.7037,0.7037,6700000.0
2008-08-08 21:35:00,0.7038,0.7039,0.7038,0.70385,8400000.0
2008-08-08 21:36:00,0.70375,0.70375,0.70365,0.7037,4700000.0
2008-08-08 21:37:00,0.70365,0.70365,0.70365,0.70365,1000000.0
2008-08-08 21:38:00,0.70375,0.704,0.70375,0.7039,9700000.0
2008-08-08 21:39:00,0.7041,0.7041,0.7039,0.70405,12700000.0
2008-08-08 21:40:00,0.704,0.704,0.7038,0.7039,7000000.0
2008-08-08 21:41:00,0.7039,0.7039,0.7039,0.7039,1000000.0
2008-08-08 21:42:00,0.70395,0.70435,0.70395,0.7043,16000000.0
2008-08-08 21:43:00,0.7045,0.7051,0.7045,0.7051,37500000.0
2008-08-08 21:44:00,0.705,0.70505,0.70495,0.70495,22200000.0
2008-08-08 21:45:00,0.70495,0.705,0.70495,0.70495,17000000.0
2008-08-08 21:46:00,0.7049,0.70505,0.70455,0.7049,20500000.0
2008-08-08 21:47:00,0.70485,0.7049,0.7048,0.7048,5000000.0
2008-08-08 21:48:00,0.7048,0.7048,0.70425,0.70435,12000000.0
2008-08-08 21:49:00,0.7044,0.7048,0.7044,0.7048,19000000.0
2008-08-08 21:50:00,0.7048,0.7052,0.7048,0.70515,36900000.0
2008-08-08 21:51:00,0.70525,0.70525,0.70525,0.70525,1000000.0
2008-08-08 21:52:00,0.7053,0.7055,0.7053,0.7055,6000000.0
2008-08-08 21:53:00,0.7055,0.7055,0.7054,0.7054,4000000.0
2008-08-08 21:54:00,0.7054,0.7054,0.7051,0.7051,20100000.0
2008-08-08 21:55:00,0.70515,0.70515,0.70515,0.70515,2000000.0
2008-08-08 21:56:00,0.705,0.70515,0.7047,0.70505,25400000.0
2008-08-08 21:57:00,0.70505,0.7051,0.70475,0.70505,19700000.0
2008-08-08 21:58:00,0.70505,0.7051,0.705,0.7051,17000000.0
2008-08-08 21:59:00,0.70515,0.70515,0.70515,0.70515,1000000.0
2008-08-08 22:00:00,0.7051,0.7052,0.70505,0.70515,8000000.0
2008-08-08 22:01:00,0.70505,0.70505,0.7049,0.7049,8000000.0
2008-08-08 22:02:00,0.705,0.705,0.7048,0.7048,4000000.0
2008-08-08 22:03:00,0.70449,0.70449,0.70431,0.70437,102999999.0
2008-08-08 22:04:00,0.7049,0.7049,0.7047,0.7048,7700000.0
2008-08-08 22:05:00,0.7049,0.705,0.7049,0.7049,8100000.0
2008-08-08 22:06:00,0.7046,0.70469,0.70458,0.70469,32200000.0
2008-08-08 22:07:00,0.70471,0.70471,0.70433,0.70433,43700000.0
2008-08-08 22:08:00,0.7049,0.7049,0.7049,0.7049,2000000.0
2008-08-08 22:09:00,0.70485,0.70485,0.7047,0.70475,9000000.0
2008-08-08 22:10:00,0.70475,0.70485,0.70475,0.7048,12000000.0
2008-08-08 22:11:00,0.7048,0.7052,0.7048,0.70495,17400000.0
2008-08-08 22:12:00,0.7049,0.7049,0.7047,0.7047,15000000.0
2008-08-08 22:13:00,0.70465,0.7047,0.7045,0.7047,13500000.0
2008-08-08 22:14:00,0.7047,0.7047,0.7045,0.7045,13200000.0
2008-08-08 22:15:00,0.7045,0.70465,0.7045,0.7046,7000000.0
2008-08-08 22:16:00,0.7045,0.7045,0.7044,0.70445,9000000.0
2008-08-08 22:17:00,0.7044,0.7044,0.7044,0.7044,3000000.0
2008-08-08 22:18:00,0.7044,0.7045,0.7044,0.7045,4000000.0
2008-08-08 22:19:00,0.7046,0.7046,0.7046,0.7046,1000000.0
2008-08-08 22:20:00,0.7045,0.7046,0.7045,0.7045,7100000.0
2008-08-08 22:21:00,0.7045,0.7045,0.7045,0.7045,7000000.0
2008-08-08 22:22:00,0.7045,0.7045,0.7045,0.7045,1000000.0
2008-08-08 22:23:00,0.7045,0.7045,0.7045,0.7045,3000000.0
2008-08-08 22:24:00,0.7045,0.70465,0.7045,0.70465,7000000.0
2008-08-08 22:25:00,0.7046,0.7047,0.7046,0.70465,6700000.0
2008-08-08 22:26:00,0.70475,0.7048,0.7046,0.7046,10300000.0
2008-08-08 22:27:00,0.7046,0.70465,0.7046,0.7046,7600000.0
2008-08-08 22:28:00,0.7046,0.7046,0.7045,0.70455,6000000.0
2008-08-08 22:29:00,0.7046,0.7048,0.7046,0.7047,14200000.0
2008-08-08 22:30:00,0.7048,0.7049,0.7048,0.7048,6000000.0
2008-08-08 22:31:00,0.70448,0.70448,0.7043,0.70445,71500000.0
2008-08-08 22:32:00,0.7045,0.70453,0.70434,0.70446,171000000.0
2008-08-08 22:33:00,0.70442,0.70452,0.70424,0.70452,199000000.0
2008-08-08 22:34:00,0.70485,0.7049,0.7044,0.70465,25800000.0
2008-08-08 22:35:00,0.70465,0.70465,0.70465,0.70465,1000000.0
2008-08-08 22:36:00,0.70465,0.70465,0.70465,0.70465,1000000.0
2008-08-08 22:37:00,0.7047,0.7047,0.7047,0.7047,3700000.0
2008-08-08 22:38:00,0.7047,0.7047,0.7047,0.7047,1700000.0
2008-08-08 22:39:00,0.70475,0.7048,0.7047,0.7047,44400000.0
2008-08-08 22:40:00,0.7047,0.705,0.7047,0.705,34700000.0
2008-08-08 22:41:00,0.7048,0.705,0.7047,0.70475,88600000.0
2008-08-08 22:42:00,0.70475,0.70475,0.7047,0.7047,36500000.0
2008-08-08 22:43:00,0.7049,0.705,0.7049,0.705,5900000.0
2008-08-08 22:44:00,0.70472,0.70488,0.70463,0.70463,76400000.0
2008-08-08 22:45:00,0.7049,0.7049,0.7049,0.7049,7500000.0
2008-08-08 22:46:00,0.70485,0.70485,0.7045,0.7047,49600000.0
2008-08-08 22:47:00,0.7047,0.7047,0.7047,0.7047,6000000.0
2008-08-08 22:48:00,0.7047,0.7047,0.7044,0.7044,102800000.0
2008-08-08 22:49:00,0.70435,0.7044,0.70375,0.7042,117100000.0
2008-08-08 22:50:00,0.7042,0.7044,0.7042,0.7043,12600000.0
2008-08-08 22:51:00,0.7043,0.7043,0.7043,0.7043,2100000.0
2008-08-08 22:52:00,0.7043,0.7044,0.7043,0.7044,54000000.0
2008-08-08 22:53:00,0.7044,0.7044,0.7044,0.7044,12900000.0
2008-08-08 22:54:00,0.70417,0.70417,0.70395,0.70395,18000000.0
2008-08-08 22:55:00,0.7044,0.7044,0.7043,0.7043,19500000.0
2008-08-08 22:56:00,0.7043,0.7043,0.7042,0.7043,29900000.0
2008-08-08 22:57:00,0.7043,0.7043,0.7039,0.70395,18900000.0
2008-08-08 22:58:00,0.704,0.7042,0.704,0.7042,19600000.0
2008-08-08 22:59:00,0.704,0.704,0.704,0.704,20200000.0
2008-08-11 00:00:00,0.701,0.7011,0.7008,0.7008,24800000.0
2008-08-11 00:01:00,0.701,0.701,0.701,0.701,24800000.0
2008-08-11 00:03:00,0.7011,0.7013,0.7011,0.7013,24800000.0
2008-08-11 00:04:00,0.7012,0.7012,0.7011,0.7012,24800000.0
2008-08-11 00:06:00,0.7013,0.7013,0.7011,0.7012,24800000.0
2008-08-11 00:07:00,0.701,0.7011,0.7009,0.7011,24800000.0
2008-08-11 00:10:00,0.701,0.7018,0.701,0.7014,24800000.0
2008-08-11 00:11:00,0.7015,0.7015,0.7013,0.7013,24800000.0
2008-08-11 00:12:00,0.7015,0.7015,0.7011,0.7013,24800000.0
2008-08-11 00:13:00,0.7016,0.7016,0.7014,0.7014,24800000.0
2008-08-11 00:14:00,0.7011,0.7016,0.701,0.7014,24800000.0
2008-08-11 00:15:00,0.7015,0.7015,0.7014,0.7014,24800000.0
2008-08-11 00:16:00,0.7011,0.7015,0.7011,0.7014,24800000.0
2008-08-11 00:17:00,0.7015,0.7018,0.7015,0.7018,24800000.0
2008-08-11 00:18:00,0.7017,0.7017,0.7014,0.7014,24800000.0
2008-08-11 00:19:00,0.7013,0.7018,0.7013,0.7016,24800000.0
2008-08-11 00:20:00,0.7015,0.7015,0.7014,0.7015,24800000.0
2008-08-11 00:21:00,0.7013,0.7014,0.7012,0.7014,24800000.0
2008-08-11 00:23:00,0.7015,0.7015,0.7013,0.7015,24800000.0
2008-08-11 00:24:00,0.7014,0.7014,0.7014,0.7014,24800000.0
2008-08-11 00:26:00,0.7013,0.7013,0.7013,0.7013,24800000.0
2008-08-11 00:27:00,0.7012,0.7013,0.7012,0.7013,24800000.0
2008-08-11 00:28:00,0.7014,0.7017,0.7013,0.7017,24800000.0
2008-08-11 00:32:00,0.7018,0.7018,0.7018,0.7018,24800000.0
2008-08-11 00:42:00,0.7017,0.7017,0.7017,0.7017,24800000.0
2008-08-11 00:43:00,0.7016,0.7016,0.7013,0.7014,24800000.0
2008-08-11 00:45:00,0.7015,0.7015,0.7013,0.7014,24800000.0
2008-08-11 00:46:00,0.7013,0.7018,0.7013,0.7017,24800000.0
2008-08-11 00:47:00,0.7015,0.7016,0.7014,0.7016,24800000.0
2008-08-11 00:48:00,0.7015,0.7015,0.7015,0.7015,24800000.0
2008-08-11 00:49:00,0.7014,0.7014,0.7014,0.7014,24800000.0
2008-08-11 00:50:00,0.7013,0.7013,0.7013,0.7013,24800000.0
2008-08-11 00:51:00,0.7014,0.7014,0.7014,0.7014,24800000.0
2008-08-11 00:52:00,0.7015,0.7015,0.7013,0.7013,24800000.0
2008-08-11 00:53:00,0.7012,0.7013,0.7011,0.7013,24800000.0
2008-08-11 00:54:00,0.7012,0.7014,0.701,0.7011,24800000.0
2008-08-11 00:55:00,0.701,0.701,0.701,0.701,24800000.0
2008-08-11 00:56:00,0.7011,0.7011,0.7011,0.7011,24800000.0
2008-08-11 00:58:00,0.701,0.701,0.701,0.701,24800000.0
2008-08-11 00:59:00,0.7011,0.7011,0.701,0.7011,24800000.0
2008-08-11 01:00:00,0.7013,0.7013,0.7011,0.7011,24800000.0
2008-08-11 01:01:00,0.7012,0.7012,0.7011,0.7011,24800000.0
2008-08-11 01:02:00,0.701,0.7011,0.701,0.7011,24800000.0
2008-08-11 01:03:00,0.701,0.7013,0.701,0.7011,24800000.0
2008-08-11 01:04:00,0.701,0.7012,0.701,0.7012,24800000.0
2008-08-11 01:05:00,0.7013,0.7014,0.7013,0.7013,24800000.0
2008-08-11 01:07:00,0.7014,0.7014,0.7013,0.7013,24800000.0
2008-08-11 01:08:00,0.7014,0.7015,0.7014,0.7015,24800000.0
2008-08-11 01:09:00,0.7016,0.7016,0.7015,0.7016,24800000.0
2008-08-11 01:18:00,0.7017,0.7017,0.7016,0.7017,24800000.0
2008-08-11 01:19:00,0.7016,0.7018,0.7015,0.7018,24800000.0
2008-08-11 01:20:00,0.7022,0.7026,0.7018,0.702,24800000.0
2008-08-11 01:21:00,0.7021,0.7021,0.702,0.702,24800000.0
2008-08-11 01:22:00,0.7018,0.7022,0.7018,0.7022,24800000.0
2008-08-11 01:23:00,0.7021,0.7021,0.7018,0.7018,24800000.0
2008-08-11 01:24:00,0.702,0.702,0.702,0.702,24800000.0
2008-08-11 01:25:00,0.7018,0.7018,0.7018,0.7018,24800000.0
2008-08-11 01:27:00,0.702,0.702,0.702,0.702,24800000.0
2008-08-11 01:29:00,0.7018,0.702,0.7017,0.702,24800000.0
2008-08-11 01:30:00,0.7018,0.702,0.7018,0.7018,24800000.0
2008-08-11 01:32:00,0.702,0.702,0.702,0.702,24800000.0
2008-08-11 01:33:00,0.7018,0.702,0.7018,0.702,24800000.0
2008-08-11 01:34:00,0.7021,0.7021,0.702,0.702,24800000.0
2008-08-11 01:35:00,0.7021,0.7021,0.702,0.702,24800000.0
2008-08-11 01:36:00,0.7021,0.7021,0.7021,0.7021,24800000.0
2008-08-11 01:38:00,0.702,0.702,0.702,0.702,24800000.0
2008-08-11 01:40:00,0.7021,0.7021,0.7021,0.7021,24800000.0
2008-08-11 01:45:00,0.702,0.702,0.702,0.702,24800000.0
2008-08-11 01:46:00,0.7018,0.702,0.7017,0.7017,24800000.0
2008-08-11 01:47:00,0.7016,0.7016,0.7014,0.7016,24800000.0
2008-08-11 01:48:00,0.7017,0.7017,0.7016,0.7016,24800000.0
2008-08-11 01:49:00,0.7017,0.7017,0.7015,0.7015,24800000.0
2008-08-11 01:50:00,0.7014,0.7014,0.7008,0.7011,24800000.0
2008-08-11 01:51:00,0.7008,0.7008,0.7006,0.7006,24800000.0
2008-08-11 01:53:00,0.7007,0.7007,0.7006,0.7006,24800000.0
2008-08-11 01:54:00,0.7005,0.7005,0.7005,0.7005,24800000.0
2008-08-11 01:56:00,0.7006,0.7006,0.7005,0.7005,24800000.0
2008-08-11 01:57:00,0.7004,0.7005,0.7004,0.7005,24800000.0
2008-08-11 01:59:00,0.7004,0.7005,0.7004,0.7005,24800000.0
2008-08-11 02:00:00,0.7005,0.7005,0.7005,0.7005,24800000.0
2008-08-11 02:01:00,0.7005,0.7006,0.7005,0.7005,84300000.0
2008-08-11 02:02:00,0.7006,0.7009,0.7005,0.7009,259400000.0
2008-08-11 02:03:00,0.7009,0.7015,0.7009,0.701,159500000.0
2008-08-11 02:04:00,0.7011,0.7012,0.701,0.701,248500001.0
2008-08-11 02:05:00,0.701,0.701,0.7007,0.7007,62100000.0
2008-08-11 02:06:00,0.7007,0.7007,0.7007,0.7007,3800000.0
2008-08-11 02:07:00,0.7007,0.7007,0.7007,0.7007,26200000.0
2008-08-11 02:08:00,0.7007,0.7007,0.7007,0.7007,19800000.0
2008-08-11 02:09:00,0.7007,0.7008,0.7007,0.7008,66700000.0
2008-08-11 02:10:00,0.7008,0.701,0.7008,0.701,147300000.0
2008-08-11 02:11:00,0.701,0.701,0.701,0.701,17200000.0
2008-08-11 02:12:00,0.701,0.701,0.701,0.701,12100000.0
2008-08-11 02:13:00,0.701,0.701,0.7009,0.7009,73200000.0
2008-08-11 02:14:00,0.7009,0.7009,0.7008,0.7008,29100000.0
2008-08-11 02:15:00,0.7008,0.7008,0.7006,0.7006,74100000.0
2008-08-11 02:16:00,0.7006,0.7006,0.7006,0.7006,72600000.0
2008-08-11 02:17:00,0.7007,0.7007,0.7007,0.7007,38400000.0
2008-08-11 02:18:00,0.7007,0.7007,0.7006,0.7006,67099999.0
2008-08-11 02:19:00,0.7006,0.7006,0.7006,0.7006,2200000.0
2008-08-11 02:20:00,0.7006,0.7006,0.7006,0.7006,1000000.0
2008-08-11 02:21:00,0.7006,0.7007,0.7006,0.7007,46600000.0
2008-08-11 02:22:00,0.7007,0.7008,0.7006,0.7008,38100000.0
2008-08-11 02:23:00,0.7008,0.701,0.7007,0.701,112100000.0
2008-08-11 02:24:00,0.7011,0.7011,0.701,0.701,124800000.0
2008-08-11 02:25:00,0.7011,0.7012,0.7011,0.7011,42700000.0
2008-08-11 02:26:00,0.7012,0.7012,0.701,0.701,76000000.0
2008-08-11 02:27:00,0.701,0.701,0.701,0.701,16299999.0
2008-08-11 02:28:00,0.701,0.7011,0.701,0.7011,62500000.0
2008-08-11 02:29:00,0.7011,0.7011,0.7008,0.7008,222099999.0
2008-08-11 02:30:00,0.7008,0.7008,0.7006,0.7006,189000000.0
2008-08-11 02:31:00,0.7006,0.7006,0.7006,0.7006,11000000.0
2008-08-11 02:32:00,0.7006,0.7007,0.7005,0.7007,28700001.0
2008-08-11 02:33:00,0.7007,0.7007,0.7005,0.7005,72300002.0
2008-08-11 02:34:00,0.7005,0.7005,0.7005,0.7005,199300004.0
2008-08-11 02:35:00,0.7005,0.7005,0.7004,0.7004,440500007.0
2008-08-11 02:36:00,0.7004,0.7005,0.7004,0.7005,80700001.0
2008-08-11 02:37:00,0.7004,0.7006,0.7004,0.7004,149800001.0
2008-08-11 02:38:00,0.7004,0.7005,0.7004,0.7005,211600003.0
2008-08-11 02:39:00,0.70012,0.7006,0.70007,0.70032,104100000.0
2008-08-11 02:40:00,0.7005,0.70075,0.7005,0.7006,51200000.0
2008-08-11 02:41:00,0.7006,0.7006,0.7005,0.7005,35999999.0
2008-08-11 02:42:00,0.7005,0.7008,0.7005,0.7008,118099999.0
2008-08-11 02:43:00,0.7008,0.7008,0.7007,0.7007,24300000.0
2008-08-11 02:44:00,0.7007,0.7008,0.7007,0.7008,208199998.0
2008-08-11 02:45:00,0.7008,0.7009,0.7008,0.7009,48800000.0
2008-08-11 02:46:00,0.7009,0.7012,0.7008,0.7012,403500003.0
2008-08-11 02:47:00,0.7011,0.7012,0.7011,0.7012,343200001.0
2008-08-11 02:48:00,0.7012,0.7012,0.701,0.701,200400000.0
2008-08-11 02:49:00,0.70095,0.7011,0.70095,0.7011,148099999.0
2008-08-11 02:50:00,0.7011,0.7012,0.7011,0.7011,79300001.0
2008-08-11 02:51:00,0.7011,0.7012,0.7011,0.7012,91400000.0
2008-08-11 02:52:00,0.7012,0.7019,0.70105,0.7014,54800000.0
2008-08-11 02:53:00,0.7014,0.7017,0.7013,0.7013,127200000.0
2008-08-11 02:54:00,0.7013,0.7015,0.7009,0.7015,368800000.0
2008-08-11 02:55:00,0.7014,0.7014,0.7009,0.701,257300000.0
2008-08-11 02:56:00,0.701,0.7013,0.7008,0.7013,225000000.0
2008-08-11 02:57:00,0.7013,0.7013,0.70105,0.7012,113800000.0
2008-08-11 02:58:00,0.7012,0.7015,0.70115,0.7015,197900000.0
2008-08-11 02:59:00,0.7015,0.7017,0.7014,0.7015,271500000.0
2008-08-11 03:00:00,0.7015,0.7015,0.7015,0.7015,6000000.0
2008-08-11 03:01:00,0.7014,0.7014,0.7013,0.7013,35800000.0
2008-08-11 03:02:00,0.7013,0.7013,0.7012,0.7012,59300000.0
2008-08-11 03:03:00,0.7012,0.7012,0.7011,0.7011,41200000.0
2008-08-11 03:04:00,0.7011,0.7011,0.7011,0.7011,30000000.0
2008-08-11 03:05:00,0.7011,0.70115,0.7011,0.7011,127800000.0
2008-08-11 03:06:00,0.70115,0.7012,0.7011,0.7012,75500000.0
2008-08-11 03:07:00,0.7012,0.70125,0.7012,0.70125,41300000.0
2008-08-11 03:08:00,0.7013,0.70155,0.7013,0.70155,64900000.0
2008-08-11 03:09:00,0.7015,0.7018,0.7015,0.7018,138700002.0
2008-08-11 03:10:00,0.7018,0.70215,0.7018,0.7021,149000001.0
2008-08-11 03:11:00,0.70225,0.7025,0.70215,0.7023,292500001.0
2008-08-11 03:12:00,0.7023,0.7024,0.7023,0.7023,218500000.0
2008-08-11 03:13:00,0.7023,0.7025,0.7023,0.7025,156400001.0
2008-08-11 03:14:00,0.7026,0.7027,0.7026,0.7027,321600000.0
2008-08-11 03:15:00,0.7027,0.7029,0.7027,0.7028,245900000.0
2008-08-11 03:16:00,0.7028,0.7033,0.7028,0.70325,83500000.0
2008-08-11 03:17:00,0.70325,0.7039,0.70325,0.7036,262800000.0
2008-08-11 03:18:00,0.7036,0.7036,0.7032,0.7032,289299995.0
2008-08-11 03:19:00,0.7032,0.7032,0.7031,0.7032,127499999.0
2008-08-11 03:20:00,0.7032,0.7032,0.7029,0.7029,158100001.0
2008-08-11 03:21:00,0.7029,0.7029,0.7028,0.7028,104600000.0
2008-08-11 03:22:00,0.7028,0.7028,0.7027,0.7027,176799998.0
2008-08-11 03:23:00,0.7027,0.7027,0.7022,0.7026,239200000.0
2008-08-11 03:24:00,0.7026,0.7027,0.7026,0.7027,115800000.0
2008-08-11 03:25:00,0.7027,0.7027,0.7026,0.7026,76200000.0
2008-08-11 03:26:00,0.7026,0.7026,0.7025,0.7026,228900000.0
2008-08-11 03:27:00,0.7025,0.7026,0.7025,0.7026,132700000.0
2008-08-11 03:28:00,0.7026,0.7026,0.7024,0.7025,210699997.0
2008-08-11 03:29:00,0.7025,0.70255,0.7021,0.7022,162100000.0
2008-08-11 03:30:00,0.7022,0.7022,0.70175,0.70175,293500000.0
2008-08-11 03:31:00,0.70175,0.7018,0.7013,0.7018,389000000.0
2008-08-11 03:32:00,0.7018,0.7022,0.70165,0.702,142500000.0
2008-08-11 03:33:00,0.7021,0.7026,0.7021,0.7022,91000000.0
2008-08-11 03:34:00,0.7023,0.7027,0.7022,0.7026,158500000.0
2008-08-11 03:35:00,0.7025,0.704,0.7025,0.704,207700000.0
2008-08-11 03:36:00,0.70355,0.7037,0.7031,0.70325,383299997.0
2008-08-11 03:37:00,0.7033,0.7033,0.70245,0.7029,410799999.0
2008-08-11 03:38:00,0.7029,0.7029,0.70245,0.7027,419699996.0
2008-08-11 03:39:00,0.7027,0.7028,0.7027,0.7028,97800000.0
2008-08-11 03:40:00,0.703,0.70325,0.7026,0.7027,167200000.0
2008-08-11 03:41:00,0.70265,0.7027,0.7026,0.7027,91000000.0
2008-08-11 03:42:00,0.7027,0.7027,0.7027,0.7027,17600000.0
2008-08-11 03:43:00,0.7027,0.7028,0.7026,0.7026,137300000.0
2008-08-11 03:44:00,0.7026,0.7028,0.7019,0.7023,126800000.0
2008-08-11 03:45:00,0.7023,0.7024,0.7022,0.7024,214500000.0
2008-08-11 03:46:00,0.7024,0.7024,0.70195,0.702,491500002.0
2008-08-11 03:47:00,0.702,0.702,0.702,0.702,234900003.0
2008-08-11 03:48:00,0.7019,0.7019,0.7019,0.7019,58500000.0
2008-08-11 03:49:00,0.7019,0.70195,0.7019,0.70195,71200001.0
2008-08-11 03:50:00,0.702,0.702,0.70195,0.702,53100000.0
2008-08-11 03:51:00,0.70205,0.7022,0.702,0.702,176500000.0
2008-08-11 03:52:00,0.702,0.702,0.702,0.702,21400000.0
2008-08-11 03:53:00,0.702,0.7021,0.7019,0.70195,114900000.0
2008-08-11 03:54:00,0.702,0.702,0.7019,0.7019,7300000.0
2008-08-11 03:55:00,0.70195,0.702,0.7019,0.70195,58600000.0
2008-08-11 03:56:00,0.702,0.70205,0.702,0.702,31900000.0
2008-08-11 03:57:00,0.70205,0.7023,0.702,0.702,74900000.0
2008-08-11 03:58:00,0.702,0.702,0.702,0.702,2000000.0
2008-08-11 03:59:00,0.702,0.7021,0.702,0.7021,23200000.0
2008-08-11 04:00:00,0.702,0.7021,0.702,0.7021,36100000.0
2008-08-11 04:01:00,0.7021,0.7022,0.70205,0.7021,49100000.0
2008-08-11 04:02:00,0.7021,0.7022,0.70205,0.70205,63600000.0
2008-08-11 04:03:00,0.7021,0.7024,0.7021,0.7021,41800000.0
2008-08-11 04:04:00,0.70205,0.70205,0.702,0.702,9500000.0
2008-08-11 04:05:00,0.7021,0.7022,0.70205,0.7021,27700000.0
2008-08-11 04:06:00,0.7021,0.7023,0.7021,0.7021,65800000.0
2008-08-11 04:07:00,0.70215,0.7025,0.70205,0.7022,35100000.0
2008-08-11 04:08:00,0.7022,0.7022,0.7021,0.7021,134900000.0
2008-08-11 04:09:00,0.7021,0.7022,0.7021,0.7022,147900000.0
2008-08-11 04:10:00,0.7022,0.7023,0.7021,0.7021,110700000.0
2008-08-11 04:11:00,0.7021,0.7025,0.7021,0.7024,92800000.0
2008-08-11 04:12:00,0.70197,0.7024,0.70197,0.70205,278999998.0
2008-08-11 04:13:00,0.7023,0.7023,0.7023,0.7023,27700000.0
2008-08-11 04:14:00,0.70204,0.70228,0.70186,0.70228,305300000.0
2008-08-11 04:15:00,0.7023,0.7023,0.7023,0.7023,26800000.0
2008-08-11 04:16:00,0.7022,0.7022,0.70065,0.7007,437400000.0
2008-08-11 04:17:00,0.7007,0.70105,0.69985,0.7002,394300000.0
2008-08-11 04:18:00,0.7002,0.7007,0.7002,0.7005,187800000.0
2008-08-11 04:19:00,0.7005,0.7007,0.7005,0.7006,113000000.0
2008-08-11 04:20:00,0.7006,0.7006,0.6997,0.6999,332300000.0
2008-08-11 04:21:00,0.6999,0.7003,0.6998,0.7002,366400000.0
2008-08-11 04:22:00,0.7001,0.7003,0.6999,0.7,151100000.0
2008-08-11 04:23:00,0.7,0.7,0.6998,0.6998,197499999.0
2008-08-11 04:24:00,0.6998,0.6999,0.6988,0.699,482000002.0
2008-08-11 04:25:00,0.699,0.699,0.6986,0.6989,458600001.0
2008-08-11 04:26:00,0.6989,0.6991,0.6989,0.699,181800000.0
2008-08-11 04:27:00,0.6991,0.6992,0.699,0.6992,90500000.0
2008-08-11 04:28:00,0.6993,0.7005,0.6993,0.7002,287500000.0
2008-08-11 04:29:00,0.70025,0.7004,0.7,0.7001,354400001.0
2008-08-11 04:30:00,0.7001,0.7001,0.6998,0.6999,117000000.0
2008-08-11 04:31:00,0.6999,0.6999,0.6997,0.6998,91700000.0
2008-08-11 04:32:00,0.6998,0.6999,0.6998,0.6999,30700000.0
2008-08-11 04:33:00,0.7001,0.7002,0.7,0.7002,121100000.0
2008-08-11 04:34:00,0.7002,0.70025,0.7002,0.7002,18800000.0
2008-08-11 04:35:00,0.7002,0.7002,0.7002,0.7002,8500000.0
2008-08-11 04:36:00,0.7002,0.7002,0.7001,0.7002,32100000.0
2008-08-11 04:37:00,0.7002,0.7002,0.7002,0.7002,73599999.0
2008-08-11 04:38:00,0.7002,0.7003,0.7002,0.7003,51900000.0
2008-08-11 04:39:00,0.7003,0.7005,0.7003,0.7005,35300000.0
2008-08-11 04:40:00,0.70045,0.7007,0.7004,0.7005,53000001.0
2008-08-11 04:41:00,0.7005,0.7005,0.7004,0.7005,153400001.0
2008-08-11 04:42:00,0.7005,0.7005,0.7005,0.7005,76399999.0
2008-08-11 04:43:00,0.7005,0.7007,0.69995,0.7001,161700000.0
2008-08-11 04:44:00,0.70015,0.70015,0.70015,0.70015,3000000.0
2008-08-11 04:45:00,0.70015,0.70015,0.7001,0.7001,22800000.0
2008-08-11 04:46:00,0.7001,0.7002,0.7001,0.7002,24100000.0
2008-08-11 04:47:00,0.70008,0.70027,0.69989,0.70018,139100000.0
2008-08-11 04:48:00,0.7001,0.7001,0.7001,0.7001,48100000.0
2008-08-11 04:49:00,0.7001,0.7002,0.7001,0.7002,37000000.0
2008-08-11 04:50:00,0.7001,0.7001,0.7001,0.7001,12000000.0
2008-08-11 04:51:00,0.69968,0.70004,0.69966,0.70004,77100000.0
2008-08-11 04:52:00,0.7001,0.7001,0.6998,0.6998,93000000.0
2008-08-11 04:53:00,0.6998,0.6998,0.6992,0.6992,118400000.0
2008-08-11 04:54:00,0.6992,0.6994,0.6989,0.6992,199800000.0
2008-08-11 04:55:00,0.6992,0.6993,0.6991,0.6991,115200001.0
2008-08-11 04:56:00,0.6991,0.6993,0.6991,0.6993,131300000.0
2008-08-11 04:57:00,0.6994,0.6994,0.6993,0.6993,26900000.0
2008-08-11 04:58:00,0.6993,0.6994,0.6993,0.6993,30800000.0
2008-08-11 04:59:00,0.6993,0.6994,0.6993,0.6994,20200000.0
2008-08-11 05:00:00,0.6994,0.6995,0.6994,0.6995,12900000.0
2008-08-11 05:01:00,0.6991,0.6994,0.6991,0.6992,166000000.0
2008-08-11 05:02:00,0.6993,0.6993,0.6993,0.6993,32800000.0
2008-08-11 05:03:00,0.6993,0.6994,0.699,0.6992,171800000.0
2008-08-11 05:04:00,0.6992,0.6992,0.6992,0.6992,31800000.0
2008-08-11 05:05:00,0.6992,0.6992,0.6986,0.6987,142900000.0
2008-08-11 05:06:00,0.69885,0.6989,0.6982,0.69825,498000003.0
2008-08-11 05:07:00,0.6982,0.6984,0.6982,0.6984,129200000.0
2008-08-11 05:08:00,0.6984,0.6988,0.6984,0.6988,34600000.0
2008-08-11 05:09:00,0.6988,0.6988,0.6988,0.6988,3000000.0
2008-08-11 05:10:00,0.6987,0.6987,0.6983,0.6984,190200000.0
2008-08-11 05:11:00,0.6983,0.69865,0.698,0.6985,262599999.0
2008-08-11 05:12:00,0.6986,0.6986,0.6985,0.6985,140800000.0
2008-08-11 05:13:00,0.6985,0.6986,0.69815,0.6983,204100000.0
2008-08-11 05:14:00,0.6984,0.6988,0.69815,0.6988,168400000.0
2008-08-11 05:15:00,0.6987,0.699,0.6984,0.699,117800000.0
2008-08-11 05:16:00,0.699,0.6993,0.699,0.6992,58800000.0
2008-08-11 05:17:00,0.6991,0.6992,0.6991,0.6992,4000000.0
2008-08-11 05:18:00,0.699,0.6992,0.699,0.6992,24400000.0
2008-08-11 05:19:00,0.6991,0.6991,0.69855,0.69855,24200000.0
2008-08-11 05:20:00,0.6986,0.6992,0.6986,0.6992,109099999.0
2008-08-11 05:21:00,0.6992,0.6992,0.6992,0.6992,7700000.0
2008-08-11 05:22:00,0.6992,0.6992,0.6992,0.6992,7700000.0
2008-08-11 05:23:00,0.69895,0.69932,0.69865,0.69932,74600000.0
2008-08-11 05:24:00,0.6991,0.6992,0.6989,0.6991,111100000.0
2008-08-11 05:25:00,0.6991,0.6992,0.6991,0.6992,38500000.0
2008-08-11 05:26:00,0.6992,0.6992,0.6991,0.6992,19700000.0
2008-08-11 05:27:00,0.6991,0.6992,0.6991,0.6992,24100000.0
2008-08-11 05:28:00,0.6993,0.6993,0.6993,0.6993,4000000.0
2008-08-11 05:29:00,0.69899,0.69925,0.69885,0.69925,12200000.0
2008-08-11 05:30:00,0.6993,0.6993,0.6993,0.6993,2000000.0
2008-08-11 05:31:00,0.6993,0.6993,0.6993,0.6993,2000000.0
2008-08-11 05:32:00,0.6993,0.6993,0.6993,0.6993,3000000.0
2008-08-11 05:33:00,0.69905,0.69945,0.69905,0.69923,21900000.0
2008-08-11 05:34:00,0.6994,0.6994,0.6994,0.6994,1000000.0
2008-08-11 05:35:00,0.6993,0.6994,0.6993,0.6994,15300000.0
2008-08-11 05:36:00,0.6993,0.6994,0.6993,0.6994,15300000.0
2008-08-11 05:37:00,0.6993,0.6993,0.6993,0.6993,1000000.0
2008-08-11 05:38:00,0.6993,0.6995,0.6993,0.6995,16400000.0
2008-08-11 05:39:00,0.6995,0.6996,0.6995,0.6996,29400000.0
2008-08-11 05:40:00,0.6997,0.6997,0.6996,0.6997,34400000.0
2008-08-11 05:41:00,0.6996,0.6997,0.6996,0.6997,46100001.0
2008-08-11 05:42:00,0.6997,0.6997,0.6996,0.6996,57900000.0
2008-08-11 05:43:00,0.6997,0.6998,0.6997,0.6997,75499999.0
2008-08-11 05:44:00,0.6997,0.6998,0.69955,0.6997,14300000.0
2008-08-11 05:45:00,0.69955,0.6996,0.6995,0.6996,15500000.0
2008-08-11 05:46:00,0.6998,0.6998,0.6995,0.6996,31400000.0
2008-08-11 05:47:00,0.6996,0.6996,0.6996,0.6996,1000000.0
2008-08-11 05:48:00,0.6997,0.6998,0.6997,0.6998,60900000.0
2008-08-11 05:49:00,0.69965,0.69985,0.69955,0.6997,17900000.0
2008-08-11 05:50:00,0.6998,0.6998,0.6998,0.6998,52300000.0
2008-08-11 05:51:00,0.6998,0.7004,0.6998,0.7003,173600000.0
2008-08-11 05:52:00,0.7003,0.7004,0.70015,0.70025,115600000.0
2008-08-11 05:53:00,0.70025,0.7004,0.70025,0.70035,64500000.0
2008-08-11 05:54:00,0.70035,0.7004,0.70035,0.7004,19800000.0
2008-08-11 05:55:00,0.7004,0.7006,0.7004,0.7004,85100000.0
2008-08-11 05:56:00,0.7004,0.7005,0.7004,0.7005,18500000.0
2008-08-11 05:57:00,0.7005,0.7005,0.7004,0.7005,30000000.0
2008-08-11 05:58:00,0.7004,0.7005,0.7004,0.7004,220400000.0
2008-08-11 05:59:00,0.7004,0.7004,0.7004,0.7004,43100000.0
2008-08-11 06:00:00,0.7004,0.7005,0.7004,0.7005,141300000.0
2008-08-11 06:01:00,0.7004,0.7004,0.7004,0.7004,134600000.0
2008-08-11 06:02:00,0.7004,0.7004,0.69995,0.70005,17800000.0
2008-08-11 06:03:00,0.7001,0.7003,0.7,0.7001,98200000.0
2008-08-11 06:04:00,0.7,0.70005,0.7,0.7,9300000.0
2008-08-11 06:05:00,0.7,0.7001,0.7,0.7,18300000.0
2008-08-11 06:06:00,0.7,0.7001,0.7,0.7001,179100000.0
2008-08-11 06:07:00,0.7,0.7,0.7,0.7,13800000.0
2008-08-11 06:08:00,0.7,0.7,0.7,0.7,1000000.0
2008-08-11 06:09:00,0.7,0.7,0.69925,0.6997,164000000.0
2008-08-11 06:10:00,0.6997,0.6997,0.6995,0.6996,157600000.0
2008-08-11 06:11:00,0.6996,0.6996,0.6996,0.6996,64700000.0
2008-08-11 06:12:00,0.6996,0.6997,0.6996,0.6997,160900001.0
2008-08-11 06:13:00,0.6997,0.6997,0.6996,0.6996,28000000.0
2008-08-11 06:14:00,0.6996,0.6996,0.6994,0.6995,187500000.0
2008-08-11 06:15:00,0.6996,0.6996,0.6995,0.6995,16400000.0
2008-08-11 06:16:00,0.6995,0.6995,0.6983,0.6991,80000000.0
2008-08-11 06:17:00,0.6991,0.6991,0.69865,0.699,69600000.0
2008-08-11 06:18:00,0.69885,0.6989,0.69855,0.69865,89000000.0
2008-08-11 06:19:00,0.69865,0.6988,0.6986,0.6987,94700000.0
2008-08-11 06:20:00,0.69875,0.6991,0.69875,0.6989,156100000.0
2008-08-11 06:21:00,0.6989,0.6989,0.6985,0.6988,130200000.0
2008-08-11 06:22:00,0.69875,0.6988,0.69875,0.6988,16400000.0
2008-08-11 06:23:00,0.6988,0.6992,0.6988,0.6992,19000000.0
2008-08-11 06:24:00,0.6991,0.6991,0.6991,0.6991,17600000.0
2008-08-11 06:25:00,0.6992,0.6993,0.6991,0.6991,100200000.0
2008-08-11 06:26:00,0.6991,0.69915,0.6991,0.69915,88100000.0
2008-08-11 06:27:00,0.69915,0.6993,0.6989,0.6991,143400000.0
2008-08-11 06:28:00,0.6991,0.6991,0.6991,0.6991,29700000.0
2008-08-11 06:29:00,0.6991,0.6992,0.6991,0.6992,29300000.0
2008-08-11 06:30:00,0.6992,0.6992,0.6991,0.6991,43400000.0
2008-08-11 06:31:00,0.6991,0.6991,0.6987,0.699,108200000.0
2008-08-11 06:32:00,0.699,0.6991,0.699,0.6991,117000000.0
2008-08-11 06:33:00,0.69905,0.6991,0.699,0.6991,53400000.0
2008-08-11 06:34:00,0.6992,0.6995,0.6992,0.6995,12000000.0
2008-08-11 06:35:00,0.6994,0.6995,0.69895,0.69895,30300000.0
2008-08-11 06:36:00,0.69905,0.6992,0.69905,0.6992,4200000.0
2008-08-11 06:37:00,0.69885,0.69897,0.69868,0.69889,54300000.0
2008-08-11 06:38:00,0.6992,0.6995,0.6992,0.6995,25400000.0
2008-08-11 06:39:00,0.6993,0.6993,0.6993,0.6993,12100000.0
2008-08-11 06:40:00,0.6993,0.6994,0.6993,0.6994,356900002.0
2008-08-11 06:41:00,0.6994,0.6995,0.6993,0.6995,115000001.0
2008-08-11 06:42:00,0.69928,0.69928,0.69902,0.69923,55300000.0
2008-08-11 06:43:00,0.6995,0.6995,0.6994,0.6995,66400000.0
2008-08-11 06:44:00,0.6995,0.6995,0.6995,0.6995,39400000.0
2008-08-11 06:45:00,0.6997,0.6997,0.6995,0.6995,10900000.0
2008-08-11 06:46:00,0.6995,0.6995,0.6995,0.6995,61300000.0
2008-08-11 06:47:00,0.69955,0.6996,0.69955,0.6996,30500000.0
2008-08-11 06:48:00,0.69935,0.69952,0.69929,0.6993,59800000.0
2008-08-11 06:49:00,0.6996,0.7,0.6996,0.7,65900000.0
2008-08-11 06:50:00,0.70005,0.7001,0.7,0.7001,33500000.0
2008-08-11 06:51:00,0.7001,0.70045,0.69995,0.70045,286300000.0
2008-08-11 06:52:00,0.7004,0.7005,0.7002,0.7004,183900000.0
2008-08-11 06:53:00,0.7004,0.7004,0.7003,0.7004,58400000.0
2008-08-11 06:54:00,0.7004,0.7005,0.7003,0.7005,24900000.0
2008-08-11 06:55:00,0.7005,0.7006,0.7002,0.7004,187600000.0
2008-08-11 06:56:00,0.7004,0.7005,0.7003,0.7004,321999998.0
2008-08-11 06:57:00,0.7003,0.7003,0.7003,0.7003,52400000.0
2008-08-11 06:58:00,0.7003,0.7004,0.7002,0.7003,184000000.0
2008-08-11 06:59:00,0.7001,0.7004,0.69995,0.7004,156900000.0
2008-08-11 07:00:00,0.70015,0.70034,0.69989,0.70014,28600000.0
2008-08-11 07:01:00,0.7004,0.7004,0.7003,0.7003,68200000.0
2008-08-11 07:02:00,0.7003,0.7003,0.7003,0.7003,51400000.0
2008-08-11 07:03:00,0.69995,0.70012,0.69982,0.70012,9800000.0
2008-08-11 07:04:00,0.70005,0.70005,0.69979,0.69986,13800000.0
2008-08-11 07:05:00,0.69985,0.70018,0.69981,0.70013,10100000.0
2008-08-11 07:06:00,0.7003,0.7003,0.7003,0.7003,1000000.0
2008-08-11 07:07:00,0.7003,0.7003,0.70025,0.70025,26100000.0
2008-08-11 07:08:00,0.70025,0.70025,0.7002,0.7002,33500000.0
2008-08-11 07:09:00,0.7002,0.7002,0.7002,0.7002,1000000.0
2008-08-11 07:10:00,0.7003,0.7003,0.7,0.7002,208199996.0
2008-08-11 07:11:00,0.69995,0.70012,0.69987,0.70011,26500000.0
2008-08-11 07:12:00,0.7002,0.70045,0.7002,0.7003,149700000.0
2008-08-11 07:13:00,0.7004,0.7004,0.7,0.7001,224400000.0
2008-08-11 07:14:00,0.7002,0.7002,0.7,0.7001,174800000.0
2008-08-11 07:15:00,0.7001,0.7002,0.7001,0.7002,52600000.0
2008-08-11 07:16:00,0.70025,0.7004,0.70005,0.70005,84799998.0
2008-08-11 07:17:00,0.7002,0.7003,0.7001,0.7002,68600000.0
2008-08-11 07:18:00,0.70025,0.7003,0.7002,0.7002,34500000.0
2008-08-11 07:19:00,0.69992,0.70033,0.69984,0.70028,41000000.0
2008-08-11 07:20:00,0.7002,0.7003,0.7002,0.7002,50200000.0
2008-08-11 07:21:00,0.70013,0.7004,0.69984,0.7004,147700000.0
2008-08-11 07:22:00,0.7002,0.7002,0.7002,0.7002,30600000.0
2008-08-11 07:23:00,0.7004,0.7006,0.7002,0.7006,70000000.0
2008-08-11 07:24:00,0.7006,0.7009,0.7006,0.7009,61600000.0
2008-08-11 07:25:00,0.70055,0.7007,0.7005,0.7007,67600000.0
2008-08-11 07:26:00,0.7007,0.7007,0.7005,0.7005,47000000.0
2008-08-11 07:27:00,0.7005,0.7006,0.7005,0.7006,38500000.0
2008-08-11 07:28:00,0.7006,0.7006,0.7006,0.7006,29700000.0
2008-08-11 07:29:00,0.7005,0.7006,0.70034,0.7006,21700000.0
2008-08-11 07:30:00,0.70056,0.70081,0.70023,0.70062,19700000.0
2008-08-11 07:31:00,0.70064,0.70078,0.70061,0.70065,32200000.0
2008-08-11 07:32:00,0.70057,0.70062,0.70002,0.70055,87500000.0
2008-08-11 07:33:00,0.7006,0.7007,0.7005,0.7007,73800000.0
2008-08-11 07:34:00,0.7008,0.7009,0.7008,0.7009,202899999.0
2008-08-11 07:35:00,0.7009,0.7013,0.7008,0.7009,273299999.0
2008-08-11 07:36:00,0.7008,0.7009,0.7008,0.7008,69000000.0
2008-08-11 07:37:00,0.7008,0.7009,0.7008,0.7008,81800000.0
2008-08-11 07:38:00,0.7008,0.7009,0.7008,0.7009,21400000.0
2008-08-11 07:39:00,0.7008,0.7009,0.7008,0.7009,96999998.0
2008-08-11 07:40:00,0.70088,0.70101,0.70054,0.70084,7000000.0
2008-08-11 07:41:00,0.70085,0.70088,0.70053,0.70059,10000000.0
2008-08-11 07:42:00,0.70048,0.70091,0.7,0.70088,26200000.0
2008-08-11 07:43:00,0.70093,0.70096,0.70039,0.70089,13000000.0
2008-08-11 07:44:00,0.7008,0.7008,0.7008,0.7008,6400000.0
2008-08-11 07:45:00,0.7008,0.7009,0.7007,0.7008,39200000.0
2008-08-11 07:46:00,0.7008,0.7008,0.7007,0.7007,26400000.0
2008-08-11 07:47:00,0.70055,0.70068,0.70034,0.7004,20000000.0
2008-08-11 07:48:00,0.70065,0.70065,0.69995,0.7002,242700000.0
2008-08-11 07:49:00,0.7003,0.7003,0.6996,0.6998,381099998.0
2008-08-11 07:50:00,0.6998,0.6998,0.6994,0.6996,238500000.0
2008-08-11 07:51:00,0.6995,0.69985,0.6995,0.6998,119800000.0
2008-08-11 07:52:00,0.6998,0.6999,0.6998,0.6999,112000002.0
2008-08-11 07:53:00,0.6999,0.70005,0.6999,0.7,56100000.0
2008-08-11 07:54:00,0.6999,0.7,0.6999,0.7,50400000.0
2008-08-11 07:55:00,0.6999,0.7,0.6999,0.6999,63500000.0
2008-08-11 07:56:00,0.7,0.7002,0.69995,0.7001,78900000.0
2008-08-11 07:57:00,0.70015,0.70025,0.69965,0.7002,25500000.0
2008-08-11 07:58:00,0.7001,0.7001,0.7001,0.7001,56200000.0
2008-08-11 07:59:00,0.7001,0.7001,0.6999,0.7,178100000.0
2008-08-11 08:00:00,0.7001,0.70015,0.6996,0.69985,126100000.0
2008-08-11 08:01:00,0.6999,0.7002,0.69985,0.7002,18400000.0
2008-08-11 08:02:00,0.7002,0.7002,0.6996,0.69965,5600000.0
2008-08-11 08:03:00,0.69985,0.69985,0.6998,0.69985,5000000.0
2008-08-11 08:04:00,0.69995,0.7001,0.6999,0.6999,21800000.0
2008-08-11 08:05:00,0.7,0.70015,0.7,0.70015,11400000.0
2008-08-11 08:06:00,0.7002,0.701,0.7001,0.70075,81700000.0
2008-08-11 08:07:00,0.70085,0.7009,0.7007,0.7007,42800000.0
2008-08-11 08:08:00,0.7006,0.70105,0.7005,0.701,79300000.0
2008-08-11 08:09:00,0.70105,0.7011,0.7009,0.7009,28600000.0
2008-08-11 08:10:00,0.7009,0.701,0.7005,0.7007,129500000.0
2008-08-11 08:11:00,0.7007,0.70085,0.7007,0.70085,11700000.0
2008-08-11 08:12:00,0.7008,0.701,0.7008,0.70095,26400000.0
2008-08-11 08:13:00,0.701,0.701,0.701,0.701,17800000.0
2008-08-11 08:14:00,0.701,0.70105,0.70095,0.701,6000000.0
2008-08-11 08:15:00,0.701,0.701,0.70095,0.70095,19400000.0
2008-08-11 08:16:00,0.701,0.7012,0.70085,0.701,28500000.0
2008-08-11 08:17:00,0.7011,0.7011,0.70095,0.70095,19700000.0
2008-08-11 08:18:00,0.701,0.701,0.701,0.701,8400000.0
2008-08-11 08:19:00,0.70082,0.70113,0.70025,0.70034,57800000.0
2008-08-11 08:20:00,0.701,0.7011,0.701,0.7011,13800000.0
2008-08-11 08:21:00,0.7011,0.7011,0.7011,0.7011,1000000.0
2008-08-11 08:22:00,0.7011,0.7011,0.70095,0.70095,87400000.0
2008-08-11 08:23:00,0.701,0.701,0.701,0.701,7400000.0
2008-08-11 08:24:00,0.701,0.701,0.70095,0.70095,8400000.0
2008-08-11 08:25:00,0.70095,0.701,0.69985,0.69985,170900000.0
2008-08-11 08:26:00,0.69985,0.7004,0.69955,0.7004,135600000.0
2008-08-11 08:27:00,0.7005,0.70055,0.70035,0.7004,103100000.0
2008-08-11 08:28:00,0.7004,0.7004,0.7002,0.7002,41100000.0
2008-08-11 08:29:00,0.7002,0.7004,0.70015,0.70015,72800000.0
2008-08-11 08:30:00,0.70015,0.7004,0.70005,0.70015,27600000.0
2008-08-11 08:31:00,0.7003,0.7005,0.70005,0.7002,58300000.0
2008-08-11 08:32:00,0.7002,0.7002,0.70015,0.7002,6100000.0
2008-08-11 08:33:00,0.7002,0.7004,0.7002,0.7004,39000000.0
2008-08-11 08:34:00,0.7005,0.70065,0.7001,0.70055,38300000.0
2008-08-11 08:35:00,0.70055,0.70055,0.70045,0.70055,6600000.0
2008-08-11 08:36:00,0.70055,0.70055,0.7005,0.7005,3000000.0
2008-08-11 08:37:00,0.7005,0.7008,0.7005,0.7007,40700000.0
2008-08-11 08:38:00,0.70075,0.7009,0.7005,0.70055,133800000.0
2008-08-11 08:39:00,0.7005,0.70075,0.7005,0.70075,55000000.0
2008-08-11 08:40:00,0.7007,0.7008,0.7006,0.70075,38400000.0
2008-08-11 08:41:00,0.7009,0.701,0.70005,0.7002,136400000.0
2008-08-11 08:42:00,0.7002,0.70025,0.6998,0.6999,53000000.0
2008-08-11 08:43:00,0.6999,0.70025,0.6998,0.69995,37400000.0
2008-08-11 08:44:00,0.6999,0.6999,0.699,0.69915,120499999.0
2008-08-11 08:45:00,0.6991,0.69935,0.6991,0.6993,39300000.0
2008-08-11 08:46:00,0.6993,0.69945,0.6993,0.69945,33200000.0
2008-08-11 08:47:00,0.6994,0.7,0.6994,0.6996,70600000.0
2008-08-11 08:48:00,0.6996,0.6996,0.6995,0.6995,8000000.0
2008-08-11 08:49:00,0.6995,0.6995,0.6994,0.6995,33600000.0
2008-08-11 08:50:00,0.6995,0.6995,0.6994,0.6995,11100000.0
2008-08-11 08:51:00,0.69935,0.6994,0.69887,0.69928,12400000.0
2008-08-11 08:52:00,0.6997,0.6997,0.69955,0.6997,23800000.0
2008-08-11 08:53:00,0.6997,0.6997,0.6996,0.69965,6800000.0
2008-08-11 08:54:00,0.69965,0.70025,0.6996,0.7,65100000.0
2008-08-11 08:55:00,0.70005,0.7002,0.7,0.7001,10000000.0
2008-08-11 08:56:00,0.70025,0.7005,0.70025,0.7004,17800000.0
2008-08-11 08:57:00,0.7004,0.7006,0.70025,0.70035,69000000.0
2008-08-11 08:58:00,0.70055,0.70065,0.70025,0.70025,43000000.0
2008-08-11 08:59:00,0.7003,0.70035,0.7003,0.70035,6600000.0
2008-08-11 09:00:00,0.7004,0.7006,0.7004,0.7006,4000000.0
2008-08-11 09:01:00,0.7006,0.70065,0.70055,0.70065,24000000.0
2008-08-11 09:02:00,0.70054,0.70067,0.70014,0.70044,27400000.0
2008-08-11 09:03:00,0.70033,0.70074,0.70018,0.70068,13000000.0
2008-08-11 09:04:00,0.70069,0.7008,0.70032,0.70058,24100000.0
2008-08-11 09:05:00,0.7004,0.70076,0.7004,0.70042,22900000.0
2008-08-11 09:06:00,0.70055,0.70078,0.70018,0.70064,15200000.0
2008-08-11 09:07:00,0.70057,0.70073,0.70028,0.70028,17800000.0
2008-08-11 09:08:00,0.70028,0.70084,0.70015,0.70084,12200000.0
2008-08-11 09:09:00,0.70033,0.70083,0.70033,0.70037,13700000.0
2008-08-11 09:10:00,0.7004,0.7008,0.70029,0.70054,19400000.0
2008-08-11 09:11:00,0.7004,0.70068,0.70018,0.70038,24700000.0
2008-08-11 09:12:00,0.70033,0.70082,0.70007,0.70013,42700000.0
2008-08-11 09:13:00,0.70044,0.70053,0.6998,0.70014,38200000.0
2008-08-11 09:14:00,0.69989,0.70029,0.69981,0.70003,50600000.0
2008-08-11 09:15:00,0.70003,0.7002,0.69985,0.70005,26000000.0
2008-08-11 09:16:00,0.6999,0.70039,0.69969,0.70021,44200000.0
2008-08-11 09:17:00,0.70018,0.70048,0.69997,0.69997,85800000.0
2008-08-11 09:18:00,0.69983,0.70032,0.6998,0.70015,32800000.0
2008-08-11 09:19:00,0.70031,0.70063,0.70022,0.70034,39400000.0
2008-08-11 09:20:00,0.7003,0.70054,0.70023,0.70054,7600000.0
2008-08-11 09:21:00,0.70059,0.70069,0.70025,0.70044,16900000.0
2008-08-11 09:22:00,0.70043,0.70073,0.70043,0.70057,20000000.0
2008-08-11 09:23:00,0.70077,0.70085,0.7004,0.70058,14100000.0
2008-08-11 09:24:00,0.7007,0.70074,0.70038,0.70054,19900000.0
2008-08-11 09:25:00,0.70077,0.70083,0.70028,0.70041,20100000.0
2008-08-11 09:26:00,0.70062,0.70114,0.70062,0.70104,10700000.0
2008-08-11 09:27:00,0.70096,0.70126,0.70073,0.70106,22800000.0
2008-08-11 09:28:00,0.70105,0.70132,0.70081,0.70082,75100000.0
2008-08-11 09:29:00,0.70092,0.70141,0.70092,0.70136,9600000.0
2008-08-11 09:30:00,0.70123,0.70162,0.70106,0.70142,42000000.0
2008-08-11 09:31:00,0.70132,0.70179,0.7013,0.7015,66800000.0
2008-08-11 09:32:00,0.70143,0.70163,0.7014,0.70143,14400000.0
2008-08-11 09:33:00,0.70132,0.7018,0.70117,0.70161,86100000.0
2008-08-11 09:34:00,0.70145,0.70168,0.70123,0.70123,106500000.0
2008-08-11 09:35:00,0.7014,0.70188,0.7014,0.70177,90300000.0
2008-08-11 09:36:00,0.7021,0.7022,0.7021,0.7022,4000000.0
2008-08-11 09:37:00,0.7021,0.7024,0.7021,0.7024,29000000.0
2008-08-11 09:38:00,0.70245,0.70255,0.70245,0.7025,11000000.0
2008-08-11 09:39:00,0.70255,0.7028,0.70255,0.70255,19000000.0
2008-08-11 09:40:00,0.70255,0.70265,0.7025,0.70265,25000000.0
2008-08-11 09:41:00,0.70275,0.7028,0.7027,0.7027,10000000.0
2008-08-11 09:42:00,0.70265,0.7033,0.70265,0.7033,29000000.0
2008-08-11 09:43:00,0.7034,0.7034,0.70285,0.70305,24000000.0
2008-08-11 09:44:00,0.70305,0.7032,0.70305,0.7032,9000000.0
2008-08-11 09:45:00,0.7032,0.70325,0.70315,0.70315,5000000.0
2008-08-11 09:46:00,0.7032,0.7032,0.7031,0.70315,13000000.0
2008-08-11 09:47:00,0.7032,0.7035,0.7031,0.70335,22000000.0
2008-08-11 09:48:00,0.7033,0.7034,0.7033,0.70335,31000000.0
2008-08-11 09:49:00,0.70335,0.7038,0.70335,0.7037,21000000.0
2008-08-11 09:50:00,0.7037,0.7042,0.7037,0.70405,45300000.0
2008-08-11 09:51:00,0.70405,0.7042,0.704,0.7041,78000000.0
2008-08-11 09:52:00,0.7041,0.7047,0.7041,0.7046,76700000.0
2008-08-11 09:53:00,0.7046,0.7047,0.7046,0.7046,73600000.0
2008-08-11 09:54:00,0.7046,0.7046,0.7045,0.7045,122600000.0
2008-08-11 09:55:00,0.7046,0.70635,0.70455,0.7061,118300000.0
2008-08-11 09:56:00,0.706,0.7068,0.7059,0.7067,170400000.0
2008-08-11 09:57:00,0.7066,0.70735,0.70655,0.70685,189800000.0
2008-08-11 09:58:00,0.7069,0.7072,0.7067,0.7068,212200000.0
2008-08-11 09:59:00,0.70685,0.7071,0.70665,0.7069,128600000.0
2008-08-11 10:00:00,0.7069,0.7069,0.7064,0.7065,282600000.0
2008-08-11 10:01:00,0.7065,0.7071,0.70625,0.7071,175600000.0
2008-08-11 10:02:00,0.70705,0.7079,0.70705,0.7078,215800001.0
2008-08-11 10:03:00,0.708,0.7082,0.70795,0.7081,46700000.0
2008-08-11 10:04:00,0.7081,0.7082,0.70735,0.70785,369200001.0
2008-08-11 10:05:00,0.7079,0.7079,0.7074,0.7078,108700000.0
2008-08-11 10:06:00,0.7078,0.7078,0.7071,0.7074,239100000.0
2008-08-11 10:07:00,0.7074,0.70745,0.70685,0.70725,171000000.0
2008-08-11 10:08:00,0.7074,0.7074,0.7067,0.7069,179700000.0
2008-08-11 10:09:00,0.7069,0.707,0.7063,0.7064,206000000.0
2008-08-11 10:10:00,0.7064,0.7072,0.70635,0.707,184700000.0
2008-08-11 10:11:00,0.707,0.70715,0.7068,0.7071,203400000.0
2008-08-11 10:12:00,0.707,0.707,0.70665,0.7069,454700000.0
2008-08-11 10:13:00,0.7069,0.70735,0.7068,0.7072,482000000.0
2008-08-11 10:14:00,0.7072,0.7073,0.7071,0.7073,400600000.0
2008-08-11 10:15:00,0.70735,0.7077,0.70715,0.70715,193600000.0
2008-08-11 10:16:00,0.70715,0.7073,0.7071,0.7072,102700000.0
2008-08-11 10:17:00,0.7072,0.7073,0.7071,0.7071,138800000.0
2008-08-11 10:18:00,0.7071,0.7075,0.70705,0.70745,112900000.0
2008-08-11 10:19:00,0.7074,0.7074,0.70685,0.70685,88800000.0
2008-08-11 10:20:00,0.7065,0.7066,0.7065,0.7066,54800000.0
2008-08-11 10:21:00,0.7066,0.7066,0.7062,0.7065,147000000.0
2008-08-11 10:22:00,0.70655,0.70675,0.70635,0.70635,35800000.0
2008-08-11 10:23:00,0.70635,0.70645,0.7062,0.70645,47400000.0
2008-08-11 10:24:00,0.7065,0.7066,0.70635,0.7066,63600000.0
2008-08-11 10:25:00,0.7066,0.7066,0.7064,0.7064,74500000.0
2008-08-11 10:26:00,0.70645,0.7066,0.70645,0.7065,43600000.0
2008-08-11 10:27:00,0.70622,0.70656,0.70605,0.70629,67500000.0
2008-08-11 10:28:00,0.70655,0.7067,0.7065,0.7065,194900000.0
2008-08-11 10:29:00,0.7065,0.7068,0.7065,0.7068,31900000.0
2008-08-11 10:30:00,0.7068,0.7071,0.7068,0.70685,106300000.0
2008-08-11 10:31:00,0.70685,0.70765,0.70685,0.70745,372800000.0
2008-08-11 10:32:00,0.70745,0.708,0.7068,0.7068,363700000.0
2008-08-11 10:33:00,0.707,0.7081,0.70685,0.7081,378500001.0
2008-08-11 10:34:00,0.7081,0.7082,0.7076,0.7078,598000000.0
2008-08-11 10:35:00,0.7079,0.7079,0.7076,0.7076,321300002.0
2008-08-11 10:36:00,0.7076,0.7076,0.707,0.7075,399500000.0
2008-08-11 10:37:00,0.7075,0.7075,0.7074,0.7075,79800001.0
2008-08-11 10:38:00,0.7075,0.7075,0.7071,0.7072,53000000.0
2008-08-11 10:39:00,0.7072,0.7072,0.7072,0.7072,11800000.0
2008-08-11 10:40:00,0.70715,0.70715,0.7065,0.7066,213600000.0
2008-08-11 10:41:00,0.7066,0.7067,0.7066,0.7066,68300000.0
2008-08-11 10:42:00,0.7066,0.7067,0.7066,0.7066,99300001.0
2008-08-11 10:43:00,0.70655,0.7066,0.7065,0.7065,50800000.0
2008-08-11 10:44:00,0.7065,0.7066,0.7065,0.7065,50500000.0
2008-08-11 10:45:00,0.7065,0.7065,0.7063,0.7063,34200000.0
2008-08-11 10:46:00,0.7063,0.7063,0.7063,0.7063,14800000.0
2008-08-11 10:47:00,0.7064,0.7064,0.7063,0.7064,40600000.0
2008-08-11 10:48:00,0.7064,0.7065,0.70605,0.7061,116900000.0
2008-08-11 10:49:00,0.7061,0.70615,0.70605,0.7061,42500000.0
2008-08-11 10:50:00,0.70605,0.70615,0.70605,0.7061,19300000.0
2008-08-11 10:51:00,0.7061,0.70635,0.7061,0.70615,311600000.0
2008-08-11 10:52:00,0.7061,0.7063,0.7061,0.7063,149200000.0
2008-08-11 10:53:00,0.7063,0.70675,0.7062,0.7064,147600000.0
2008-08-11 10:54:00,0.7064,0.7067,0.7064,0.7067,86400000.0
2008-08-11 10:55:00,0.7067,0.70675,0.7067,0.70675,30800000.0
2008-08-11 10:56:00,0.7067,0.70675,0.7067,0.7067,84400000.0
2008-08-11 10:57:00,0.7067,0.7068,0.70665,0.7068,31300000.0
2008-08-11 10:58:00,0.7068,0.7075,0.7068,0.7074,92500000.0
2008-08-11 10:59:00,0.7074,0.7075,0.7074,0.7074,74600000.0
2008-08-11 11:00:00,0.7074,0.7074,0.7074,0.7074,27100000.0
2008-08-11 11:01:00,0.7074,0.7074,0.7073,0.7074,245800002.0
2008-08-11 11:02:00,0.70735,0.70735,0.7066,0.7067,149700000.0
2008-08-11 11:03:00,0.7067,0.7068,0.7065,0.7067,108100000.0
2008-08-11 11:04:00,0.70675,0.70675,0.7065,0.7066,214600000.0
2008-08-11 11:05:00,0.7066,0.70695,0.7066,0.70675,120600000.0
2008-08-11 11:06:00,0.7069,0.707,0.7068,0.7069,104000000.0
2008-08-11 11:07:00,0.7069,0.7069,0.7067,0.7068,100700000.0
2008-08-11 11:08:00,0.7068,0.7069,0.7067,0.7067,88800000.0
2008-08-11 11:09:00,0.7067,0.7068,0.7067,0.7068,50400000.0
2008-08-11 11:10:00,0.7068,0.7068,0.7067,0.7068,61100000.0
2008-08-11 11:11:00,0.7068,0.7068,0.7067,0.7067,54500000.0
2008-08-11 11:12:00,0.7067,0.7067,0.7067,0.7067,24800000.0
2008-08-11 11:13:00,0.7067,0.7068,0.7067,0.7068,36200000.0
2008-08-11 11:14:00,0.7067,0.7067,0.7067,0.7067,34300000.0
2008-08-11 11:15:00,0.7067,0.7068,0.7067,0.7067,37000000.0
2008-08-11 11:16:00,0.7067,0.7068,0.7067,0.7068,21900000.0
2008-08-11 11:17:00,0.7068,0.7069,0.7068,0.7068,131700000.0
2008-08-11 11:18:00,0.7068,0.7068,0.7068,0.7068,23400000.0
2008-08-11 11:19:00,0.7068,0.7068,0.7068,0.7068,3800000.0
2008-08-11 11:20:00,0.7068,0.7069,0.7066,0.7068,122200000.0
2008-08-11 11:21:00,0.7068,0.70695,0.7068,0.70695,22600000.0
2008-08-11 11:22:00,0.70695,0.707,0.70695,0.707,9200000.0
2008-08-11 11:23:00,0.707,0.707,0.7067,0.7067,44700000.0
2008-08-11 11:24:00,0.7067,0.7067,0.7067,0.7067,20700000.0
2008-08-11 11:25:00,0.7067,0.7067,0.7067,0.7067,16200000.0
2008-08-11 11:26:00,0.7067,0.70685,0.7066,0.7067,193400001.0
2008-08-11 11:27:00,0.7067,0.7067,0.7067,0.7067,6000000.0
2008-08-11 11:28:00,0.7067,0.7067,0.7067,0.7067,2800000.0
2008-08-11 11:29:00,0.7067,0.7067,0.7066,0.7066,57900000.0
2008-08-11 11:30:00,0.7066,0.7067,0.70655,0.7066,103000000.0
2008-08-11 11:31:00,0.70665,0.70665,0.70655,0.70655,12200000.0
2008-08-11 11:32:00,0.7065,0.70655,0.7065,0.70655,29500000.0
2008-08-11 11:33:00,0.70655,0.7066,0.7065,0.7065,41000000.0
2008-08-11 11:34:00,0.70652,0.70659,0.70606,0.70659,127800000.0
2008-08-11 11:35:00,0.7065,0.7065,0.7064,0.7064,38000000.0
2008-08-11 11:36:00,0.70625,0.70625,0.7059,0.706,28100000.0
2008-08-11 11:37:00,0.706,0.706,0.706,0.706,5600000.0
2008-08-11 11:38:00,0.706,0.7061,0.7055,0.7057,173800000.0
2008-08-11 11:39:00,0.7057,0.7057,0.7048,0.705,247500000.0
2008-08-11 11:40:00,0.705,0.7054,0.7049,0.7051,254500000.0
2008-08-11 11:41:00,0.7051,0.7053,0.7051,0.70525,35400000.0
2008-08-11 11:42:00,0.70525,0.7054,0.7052,0.7053,29800000.0
2008-08-11 11:43:00,0.7053,0.70535,0.7053,0.7053,118400000.0
2008-08-11 11:44:00,0.7053,0.70535,0.7052,0.7052,124800000.0
2008-08-11 11:45:00,0.7052,0.7052,0.7048,0.7051,296500000.0
2008-08-11 11:46:00,0.7051,0.7051,0.705,0.7051,22000000.0
2008-08-11 11:47:00,0.7051,0.7053,0.7051,0.7052,60100000.0
2008-08-11 11:48:00,0.7051,0.7053,0.7051,0.7052,143800000.0
2008-08-11 11:49:00,0.7052,0.7052,0.7048,0.705,119100000.0
2008-08-11 11:50:00,0.705,0.7051,0.70495,0.70495,183100000.0
2008-08-11 11:51:00,0.7048,0.7052,0.7048,0.7051,185900000.0
2008-08-11 11:52:00,0.7051,0.706,0.7051,0.7057,249999999.0
2008-08-11 11:53:00,0.7057,0.7058,0.7048,0.7055,352000000.0
2008-08-11 11:54:00,0.7056,0.7058,0.7055,0.7058,137500000.0
2008-08-11 11:55:00,0.7058,0.7059,0.7058,0.7059,27500000.0
2008-08-11 11:56:00,0.7059,0.7059,0.7056,0.7057,56100000.0
2008-08-11 11:57:00,0.7057,0.7057,0.7055,0.7056,17600000.0
2008-08-11 11:58:00,0.7058,0.7059,0.7056,0.7057,146900000.0
2008-08-11 11:59:00,0.7057,0.70585,0.7053,0.7058,158900000.0
2008-08-11 12:00:00,0.7058,0.7059,0.7057,0.7057,44400000.0
2008-08-11 12:01:00,0.70575,0.706,0.7057,0.70585,74400000.0
2008-08-11 12:02:00,0.7057,0.706,0.7057,0.7058,61300000.0
2008-08-11 12:03:00,0.7058,0.70585,0.7057,0.7058,35400000.0
2008-08-11 12:04:00,0.7058,0.7058,0.7058,0.7058,10800000.0
2008-08-11 12:05:00,0.7058,0.7058,0.7055,0.7055,24800000.0
2008-08-11 12:06:00,0.7055,0.7055,0.70535,0.70535,23000000.0
2008-08-11 12:07:00,0.7053,0.7057,0.7053,0.7056,31900000.0
2008-08-11 12:08:00,0.7056,0.7057,0.7056,0.7057,18600000.0
2008-08-11 12:09:00,0.7057,0.7058,0.7057,0.7057,14400000.0
2008-08-11 12:10:00,0.7057,0.7058,0.7057,0.7058,4800000.0
2008-08-11 12:11:00,0.7058,0.7058,0.7057,0.7057,29000000.0
2008-08-11 12:12:00,0.7057,0.7057,0.7057,0.7057,5000000.0
2008-08-11 12:13:00,0.70534,0.70585,0.7053,0.70531,32000000.0
2008-08-11 12:14:00,0.7057,0.7057,0.7056,0.7056,39400000.0
2008-08-11 12:15:00,0.7056,0.7057,0.7056,0.7057,92600000.0
2008-08-11 12:16:00,0.7057,0.7061,0.7056,0.7058,219200000.0
2008-08-11 12:17:00,0.7057,0.7057,0.7057,0.7057,75800000.0
2008-08-11 12:18:00,0.7057,0.7057,0.7057,0.7057,32000000.0
2008-08-11 12:19:00,0.7057,0.7057,0.7049,0.7051,151200000.0
2008-08-11 12:20:00,0.7053,0.70535,0.70465,0.70505,340900000.0
2008-08-11 12:21:00,0.705,0.7053,0.705,0.7052,169700000.0
2008-08-11 12:22:00,0.7052,0.7052,0.705,0.7051,104400000.0
2008-08-11 12:23:00,0.70505,0.7051,0.705,0.705,23400000.0
2008-08-11 12:24:00,0.705,0.705,0.7047,0.7049,154100000.0
2008-08-11 12:25:00,0.7049,0.7049,0.7049,0.7049,6000000.0
2008-08-11 12:26:00,0.7049,0.7049,0.7048,0.7048,63800000.0
2008-08-11 12:27:00,0.7047,0.7047,0.70385,0.7042,142300000.0
2008-08-11 12:28:00,0.7042,0.7043,0.7042,0.7043,7800000.0
2008-08-11 12:29:00,0.7043,0.7044,0.7043,0.7044,37900000.0
2008-08-11 12:30:00,0.7043,0.7043,0.7042,0.7042,16100000.0
2008-08-11 12:31:00,0.7042,0.7042,0.7042,0.7042,42000000.0
2008-08-11 12:32:00,0.7042,0.7042,0.704,0.7041,39900000.0
2008-08-11 12:33:00,0.7041,0.7042,0.7041,0.7042,15200000.0
2008-08-11 12:34:00,0.7042,0.7046,0.7042,0.7043,79900000.0
2008-08-11 12:35:00,0.7043,0.7046,0.7043,0.7045,58400000.0
2008-08-11 12:36:00,0.7045,0.7046,0.7045,0.7045,99400000.0
2008-08-11 12:37:00,0.7045,0.7047,0.7045,0.7045,32200000.0
2008-08-11 12:38:00,0.7045,0.7046,0.7045,0.7045,19200000.0
2008-08-11 12:39:00,0.7045,0.7045,0.7043,0.7043,72500000.0
2008-08-11 12:40:00,0.7043,0.7045,0.7043,0.7044,182200000.0
2008-08-11 12:41:00,0.7044,0.7048,0.7042,0.7042,380300000.0
2008-08-11 12:42:00,0.7043,0.7044,0.7043,0.7044,15200000.0
2008-08-11 12:43:00,0.7044,0.7045,0.7044,0.7045,4800000.0
2008-08-11 12:44:00,0.7045,0.7046,0.7043,0.7044,26500000.0
2008-08-11 12:45:00,0.7043,0.7044,0.7042,0.7042,68400000.0
2008-08-11 12:46:00,0.7042,0.7042,0.7038,0.7039,69300000.0
2008-08-11 12:47:00,0.7039,0.7041,0.7036,0.704,120000000.0
2008-08-11 12:48:00,0.704,0.704,0.7038,0.7039,58400000.0
2008-08-11 12:49:00,0.7039,0.7043,0.7036,0.704,271800000.0
2008-08-11 12:50:00,0.704,0.7042,0.704,0.7041,52800000.0
2008-08-11 12:51:00,0.7041,0.7041,0.704,0.704,6600000.0
2008-08-11 12:52:00,0.704,0.7041,0.704,0.7041,7000000.0
2008-08-11 12:53:00,0.7039,0.7039,0.7035,0.70365,31000000.0
2008-08-11 12:54:00,0.70365,0.70365,0.7035,0.7035,29400000.0
2008-08-11 12:55:00,0.7035,0.7038,0.7035,0.7037,54800000.0
2008-08-11 12:56:00,0.7037,0.7037,0.7037,0.7037,4500000.0
2008-08-11 12:57:00,0.7037,0.7038,0.7037,0.7037,10000000.0
2008-08-11 12:58:00,0.7037,0.7038,0.7037,0.7038,28900000.0
2008-08-11 12:59:00,0.7038,0.7038,0.7038,0.7038,1000000.0
2008-08-11 13:00:00,0.7038,0.7038,0.7038,0.7038,5000000.0
2008-08-11 13:01:00,0.7038,0.7039,0.7038,0.7038,70400000.0
2008-08-11 13:02:00,0.7038,0.7038,0.7038,0.7038,7200000.0
2008-08-11 13:03:00,0.7039,0.704,0.7039,0.704,2000000.0
2008-08-11 13:04:00,0.7038,0.7039,0.7038,0.7039,7000000.0
2008-08-11 13:05:00,0.7039,0.704,0.7039,0.704,53000000.0
2008-08-11 13:06:00,0.704,0.70405,0.7039,0.7039,41500000.0
2008-08-11 13:07:00,0.7039,0.704,0.7039,0.704,33900000.0
2008-08-11 13:08:00,0.704,0.704,0.7037,0.7037,42900000.0
2008-08-11 13:09:00,0.7037,0.704,0.7037,0.704,199900001.0
2008-08-11 13:10:00,0.704,0.704,0.704,0.704,7000000.0
2008-08-11 13:11:00,0.704,0.704,0.7036,0.7037,340500003.0
2008-08-11 13:12:00,0.7037,0.704,0.7037,0.7038,230200001.0
2008-08-11 13:13:00,0.7038,0.7041,0.7037,0.704,769100000.0
2008-08-11 13:14:00,0.70384,0.70415,0.70359,0.70374,243200000.0
2008-08-11 13:15:00,0.70373,0.70412,0.70356,0.70369,158000000.0
2008-08-11 13:16:00,0.704,0.7043,0.70365,0.7043,469600000.0
2008-08-11 13:17:00,0.7043,0.7043,0.70385,0.7039,93500000.0
2008-08-11 13:18:00,0.7039,0.704,0.7039,0.7039,44300000.0
2008-08-11 13:19:00,0.7039,0.7039,0.7039,0.7039,47700000.0
2008-08-11 13:20:00,0.7039,0.704,0.7038,0.704,63600000.0
2008-08-11 13:21:00,0.7039,0.704,0.7039,0.704,17800000.0
2008-08-11 13:22:00,0.7039,0.704,0.7039,0.704,17800000.0
2008-08-11 13:23:00,0.7039,0.7041,0.7039,0.7041,9900000.0
2008-08-11 13:24:00,0.7039,0.704,0.7039,0.7039,12800000.0
2008-08-11 13:25:00,0.7038,0.704,0.7038,0.704,26900000.0
2008-08-11 13:26:00,0.7039,0.7039,0.7037,0.7037,2300000.0
2008-08-11 13:27:00,0.70397,0.70404,0.70345,0.70348,27400000.0
2008-08-11 13:28:00,0.70375,0.7038,0.7037,0.7038,23000000.0
2008-08-11 13:29:00,0.7038,0.7038,0.7037,0.7037,77900000.0
2008-08-11 13:30:00,0.7037,0.7039,0.7037,0.7039,8800000.0
2008-08-11 13:31:00,0.7039,0.7039,0.7036,0.7037,38800000.0
2008-08-11 13:32:00,0.7037,0.7038,0.7035,0.7037,99300000.0
2008-08-11 13:33:00,0.7037,0.7038,0.7035,0.7035,156600000.0
2008-08-11 13:34:00,0.7035,0.7036,0.7035,0.7036,25800000.0
2008-08-11 13:35:00,0.7036,0.7036,0.7036,0.7036,2000000.0
2008-08-11 13:36:00,0.7036,0.7036,0.7036,0.7036,1200000.0
2008-08-11 13:37:00,0.7036,0.7038,0.7035,0.7036,62200000.0
2008-08-11 13:38:00,0.7035,0.7039,0.7035,0.7037,79600000.0
2008-08-11 13:39:00,0.7037,0.7037,0.7037,0.7037,3000000.0
2008-08-11 13:40:00,0.7037,0.7037,0.7036,0.7036,5000000.0
2008-08-11 13:41:00,0.7036,0.7038,0.7036,0.7038,23000000.0
2008-08-11 13:42:00,0.7038,0.7039,0.7035,0.7035,74600000.0
2008-08-11 13:43:00,0.7035,0.7035,0.7035,0.7035,5000000.0
2008-08-11 13:44:00,0.7035,0.70355,0.7035,0.7035,14900000.0
2008-08-11 13:45:00,0.7035,0.7036,0.7035,0.7035,5000000.0
2008-08-11 13:46:00,0.7035,0.7035,0.7035,0.7035,3000000.0
2008-08-11 13:47:00,0.7035,0.7036,0.7035,0.7036,11000000.0
2008-08-11 13:48:00,0.7036,0.7039,0.7035,0.7036,93600000.0
2008-08-11 13:49:00,0.7036,0.7038,0.7036,0.7036,5200000.0
2008-08-11 13:50:00,0.7038,0.7038,0.7036,0.7036,8900000.0
2008-08-11 13:51:00,0.7037,0.7037,0.7035,0.7037,9600000.0
2008-08-11 13:52:00,0.7037,0.7037,0.7037,0.7037,1200000.0
2008-08-11 13:53:00,0.7037,0.7037,0.7037,0.7037,19400000.0
2008-08-11 13:54:00,0.7036,0.7038,0.7036,0.7037,51800000.0
2008-08-11 13:55:00,0.7037,0.7038,0.7037,0.7038,17000000.0
2008-08-11 13:56:00,0.7038,0.704,0.7038,0.704,20400000.0
2008-08-11 13:57:00,0.704,0.7041,0.7039,0.7041,11200000.0
2008-08-11 13:58:00,0.7041,0.7042,0.7041,0.7041,18600000.0
2008-08-11 13:59:00,0.7042,0.7042,0.7041,0.7042,11800000.0
2008-08-11 14:00:00,0.7042,0.7042,0.7041,0.7041,11300000.0
2008-08-11 14:01:00,0.7041,0.7041,0.7041,0.7041,5200000.0
2008-08-11 14:02:00,0.7041,0.7041,0.7041,0.7041,4000000.0
2008-08-11 14:03:00,0.7041,0.7041,0.7041,0.7041,2000000.0
2008-08-11 14:04:00,0.7041,0.7041,0.7041,0.7041,4000000.0
2008-08-11 14:05:00,0.7041,0.7041,0.7041,0.7041,1000000.0
2008-08-11 14:06:00,0.7041,0.7041,0.7041,0.7041,1000000.0
2008-08-11 14:07:00,0.7041,0.7041,0.704,0.704,7400000.0
2008-08-11 14:08:00,0.7041,0.7041,0.704,0.704,3000000.0
2008-08-11 14:09:00,0.7041,0.7041,0.704,0.7041,8200000.0
2008-08-11 14:10:00,0.704,0.7041,0.704,0.704,8000000.0
2008-08-11 14:11:00,0.7041,0.7041,0.7041,0.7041,5000000.0
2008-08-11 14:12:00,0.7041,0.7041,0.7041,0.7041,9000000.0
2008-08-11 14:13:00,0.7041,0.7042,0.7041,0.7042,26700000.0
2008-08-11 14:14:00,0.7042,0.7042,0.7042,0.7042,4000000.0
2008-08-11 14:15:00,0.70415,0.7044,0.70415,0.7043,29200000.0
2008-08-11 14:16:00,0.7043,0.7043,0.7043,0.7043,4000000.0
2008-08-11 14:17:00,0.7043,0.7044,0.7043,0.7043,62200000.0
2008-08-11 14:18:00,0.7043,0.7043,0.7043,0.7043,4000000.0
2008-08-11 14:19:00,0.7043,0.7043,0.7043,0.7043,6000000.0
2008-08-11 14:20:00,0.7043,0.7043,0.7043,0.7043,6000000.0
2008-08-11 14:21:00,0.7043,0.7043,0.7043,0.7043,4000000.0
2008-08-11 14:22:00,0.70408,0.7043,0.7039,0.70425,113700000.0
2008-08-11 14:23:00,0.7043,0.7043,0.7043,0.7043,4000000.0
2008-08-11 14:24:00,0.7043,0.7043,0.7043,0.7043,11000000.0
2008-08-11 14:25:00,0.70398,0.70424,0.70384,0.704,166700000.0
2008-08-11 14:26:00,0.7043,0.7045,0.7043,0.7045,25600000.0
2008-08-11 14:27:00,0.7045,0.7046,0.7045,0.7046,15000000.0
2008-08-11 14:28:00,0.7047,0.7047,0.7046,0.7046,6000000.0
2008-08-11 14:29:00,0.7046,0.7048,0.7046,0.7047,22000000.0
2008-08-11 14:30:00,0.7047,0.7047,0.7046,0.7046,9400000.0
2008-08-11 14:31:00,0.7046,0.7046,0.7045,0.7045,22200000.0
2008-08-11 14:32:00,0.7045,0.7045,0.7042,0.7043,470700000.0
2008-08-11 14:33:00,0.7043,0.7044,0.7043,0.7044,43200000.0
2008-08-11 14:34:00,0.7044,0.7045,0.70435,0.7044,91800000.0
2008-08-11 14:35:00,0.7044,0.7044,0.7044,0.7044,14000000.0
2008-08-11 14:36:00,0.7044,0.7044,0.704,0.7044,76902700.0
2008-08-11 14:37:00,0.7042,0.7044,0.7038,0.704,42802700.0
2008-08-11 14:38:00,0.704,0.7041,0.7038,0.7039,53200000.0
2008-08-11 14:39:00,0.7039,0.7041,0.7039,0.704,106500000.0
2008-08-11 14:40:00,0.704,0.704,0.7038,0.7039,39900000.0
2008-08-11 14:41:00,0.7039,0.704,0.7039,0.7039,14100000.0
2008-08-11 14:42:00,0.70395,0.7042,0.70395,0.704,34900000.0
2008-08-11 14:43:00,0.704,0.70435,0.704,0.704,36500000.0
2008-08-11 14:44:00,0.7043,0.70435,0.70385,0.70415,27400000.0
2008-08-11 14:45:00,0.70425,0.7044,0.70415,0.7043,64500000.0
2008-08-11 14:46:00,0.70435,0.7046,0.70435,0.7046,11600000.0
2008-08-11 14:47:00,0.7046,0.7046,0.7046,0.7046,8000000.0
2008-08-11 14:48:00,0.7046,0.7046,0.7046,0.7046,11000000.0
2008-08-11 14:49:00,0.7046,0.7046,0.7046,0.7046,4000000.0
2008-08-11 14:50:00,0.7046,0.7046,0.7046,0.7046,8000000.0
2008-08-11 14:51:00,0.7046,0.7046,0.7046,0.7046,8000000.0
2008-08-11 14:52:00,0.7046,0.7046,0.7043,0.7045,43600000.0
2008-08-11 14:53:00,0.7045,0.7045,0.7038,0.7042,47501350.0
2008-08-11 14:54:00,0.7042,0.7042,0.7034,0.7037,113700000.0
2008-08-11 14:55:00,0.7037,0.7039,0.7035,0.70375,180100000.0
2008-08-11 14:56:00,0.70375,0.70375,0.7027,0.703,242800000.0
2008-08-11 14:57:00,0.703,0.7031,0.7027,0.7027,134600000.0
2008-08-11 14:58:00,0.7027,0.7028,0.7026,0.7027,24100000.0
2008-08-11 14:59:00,0.7027,0.7027,0.7027,0.7027,8700000.0
2008-08-11 15:00:00,0.7027,0.703,0.7027,0.7028,77200000.0
2008-08-11 15:01:00,0.7028,0.7028,0.7019,0.7024,123400000.0
2008-08-11 15:02:00,0.7024,0.7025,0.7024,0.7025,58700000.0
2008-08-11 15:03:00,0.7024,0.7028,0.7024,0.7028,39600000.0
2008-08-11 15:04:00,0.7028,0.7028,0.7024,0.7024,79600000.0
2008-08-11 15:05:00,0.7024,0.7024,0.7024,0.7024,19200000.0
2008-08-11 15:06:00,0.7024,0.70245,0.7024,0.7024,28400000.0
2008-08-11 15:07:00,0.7024,0.7024,0.7023,0.7024,5800000.0
2008-08-11 15:08:00,0.7024,0.7025,0.7021,0.7022,43200000.0
2008-08-11 15:09:00,0.7022,0.7022,0.7021,0.7021,53300000.0
2008-08-11 15:10:00,0.7021,0.7022,0.7021,0.7022,6000000.0
2008-08-11 15:11:00,0.7022,0.7022,0.7022,0.7022,17000000.0
2008-08-11 15:12:00,0.7022,0.7022,0.7022,0.7022,7000000.0
2008-08-11 15:13:00,0.7022,0.70225,0.7022,0.7022,7000000.0
2008-08-11 15:14:00,0.7022,0.70225,0.7022,0.7022,35800000.0
2008-08-11 15:15:00,0.7022,0.7027,0.7022,0.7027,115400000.0
2008-08-11 15:16:00,0.7027,0.7027,0.7024,0.7025,85100000.0
2008-08-11 15:17:00,0.7025,0.7027,0.7022,0.7027,199800000.0
2008-08-11 15:18:00,0.7027,0.7027,0.7021,0.7022,189600000.0
2008-08-11 15:19:00,0.7022,0.70255,0.702,0.70245,121300000.0
2008-08-11 15:20:00,0.70245,0.70245,0.7022,0.7023,121300000.0
2008-08-11 15:21:00,0.7023,0.7025,0.7023,0.7025,52200000.0
2008-08-11 15:22:00,0.7025,0.7025,0.7025,0.7025,2800000.0
2008-08-11 15:23:00,0.70218,0.70246,0.7019,0.70209,72700000.0
2008-08-11 15:24:00,0.7025,0.7025,0.7024,0.7024,36900000.0
2008-08-11 15:25:00,0.7024,0.7026,0.7024,0.7026,45600000.0
2008-08-11 15:26:00,0.7026,0.7028,0.70255,0.7026,85100000.0
2008-08-11 15:27:00,0.7026,0.7027,0.7026,0.7026,107600000.0
2008-08-11 15:28:00,0.7026,0.7028,0.7026,0.7028,66500000.0
2008-08-11 15:29:00,0.7028,0.7028,0.7023,0.7025,139500000.0
2008-08-11 15:30:00,0.7025,0.7025,0.7024,0.7024,46900000.0
2008-08-11 15:31:00,0.7024,0.7025,0.7024,0.7025,21300000.0
2008-08-11 15:32:00,0.7025,0.70265,0.7025,0.7026,103800000.0
2008-08-11 15:33:00,0.7026,0.7027,0.7026,0.70265,49400000.0
2008-08-11 15:34:00,0.70273,0.70293,0.70234,0.70288,46400000.0
2008-08-11 15:35:00,0.70265,0.70265,0.70265,0.70265,1300000.0
2008-08-11 15:36:00,0.70239,0.70292,0.70223,0.7024,202700000.0
2008-08-11 15:37:00,0.7026,0.70285,0.7025,0.7027,66900000.0
2008-08-11 15:38:00,0.7026,0.7028,0.70255,0.7026,83400000.0
2008-08-11 15:39:00,0.70265,0.7027,0.70255,0.7026,41900000.0
2008-08-11 15:40:00,0.70265,0.70265,0.7024,0.7026,32900000.0
2008-08-11 15:41:00,0.7026,0.7026,0.7022,0.7024,62200000.0
2008-08-11 15:42:00,0.7024,0.7027,0.7024,0.7027,20700000.0
2008-08-11 15:43:00,0.7027,0.7027,0.7025,0.7026,20300000.0
2008-08-11 15:44:00,0.7023,0.7023,0.7021,0.7021,40400000.0
2008-08-11 15:45:00,0.7021,0.7021,0.7021,0.7021,2000000.0
2008-08-11 15:46:00,0.7021,0.7021,0.7021,0.7021,2000000.0
2008-08-11 15:47:00,0.7021,0.7022,0.7021,0.7022,10400000.0
2008-08-11 15:48:00,0.7022,0.7024,0.7022,0.7023,10000000.0
2008-08-11 15:49:00,0.7024,0.7026,0.70235,0.7024,49400000.0
2008-08-11 15:50:00,0.7024,0.7024,0.7024,0.7024,5000000.0
2008-08-11 15:51:00,0.7024,0.7024,0.7024,0.7024,2000000.0
2008-08-11 15:52:00,0.7024,0.7024,0.7024,0.7024,1000000.0
2008-08-11 15:53:00,0.7024,0.7024,0.7024,0.7024,3000000.0
2008-08-11 15:54:00,0.7024,0.7024,0.7024,0.7024,9000000.0
2008-08-11 15:55:00,0.7024,0.7025,0.7024,0.7025,25200000.0
2008-08-11 15:56:00,0.7025,0.7027,0.7025,0.7027,107100001.0
2008-08-11 15:57:00,0.7027,0.7027,0.7025,0.7026,17600000.0
2008-08-11 15:58:00,0.7026,0.7026,0.7022,0.7022,47599999.0
2008-08-11 15:59:00,0.7022,0.7023,0.70215,0.7023,27900000.0
2008-08-11 16:00:00,0.7023,0.7024,0.7023,0.7024,36700000.0
2008-08-11 16:01:00,0.7024,0.7024,0.7024,0.7024,8000000.0
2008-08-11 16:02:00,0.7024,0.7024,0.7024,0.7024,4000000.0
2008-08-11 16:03:00,0.7024,0.7024,0.7024,0.7024,3000000.0
2008-08-11 16:04:00,0.7024,0.7024,0.7024,0.7024,7000000.0
2008-08-11 16:05:00,0.70245,0.7025,0.7024,0.7024,6300000.0
2008-08-11 16:06:00,0.7024,0.7025,0.7024,0.7025,15600000.0
2008-08-11 16:07:00,0.7025,0.7026,0.7025,0.7026,16000000.0
2008-08-11 16:08:00,0.7026,0.7026,0.7026,0.7026,10000000.0
2008-08-11 16:09:00,0.7026,0.7026,0.70195,0.7022,122900000.0
2008-08-11 16:10:00,0.7022,0.7022,0.702,0.7021,14700000.0
2008-08-11 16:11:00,0.7021,0.7022,0.7021,0.7021,40300000.0
2008-08-11 16:12:00,0.7021,0.70235,0.702,0.7022,31900000.0
2008-08-11 16:13:00,0.7023,0.7023,0.7023,0.7023,3000000.0
2008-08-11 16:14:00,0.7023,0.7023,0.7023,0.7023,34200000.0
2008-08-11 16:15:00,0.7023,0.7023,0.7023,0.7023,4000000.0
2008-08-11 16:16:00,0.7023,0.7023,0.7021,0.7023,9700000.0
2008-08-11 16:17:00,0.7023,0.7023,0.7023,0.7023,4000000.0
2008-08-11 16:18:00,0.702,0.702,0.7019,0.702,24200000.0
2008-08-11 16:19:00,0.702,0.70215,0.702,0.70215,14600000.0
2008-08-11 16:20:00,0.7021,0.7021,0.7019,0.702,18300000.0
2008-08-11 16:21:00,0.702,0.702,0.7016,0.7016,57900000.0
2008-08-11 16:22:00,0.7016,0.7019,0.7015,0.7018,60500000.0
2008-08-11 16:23:00,0.7019,0.702,0.7018,0.7018,24400000.0
2008-08-11 16:24:00,0.7018,0.7018,0.7018,0.7018,15000000.0
2008-08-11 16:25:00,0.7018,0.7019,0.7018,0.7018,31500000.0
2008-08-11 16:26:00,0.7018,0.7019,0.7018,0.7018,14400000.0
2008-08-11 16:27:00,0.7018,0.7018,0.7018,0.7018,1000000.0
2008-08-11 16:28:00,0.7018,0.7018,0.7018,0.7018,13000000.0
2008-08-11 16:29:00,0.7018,0.7018,0.7018,0.7018,14200000.0
2008-08-11 16:30:00,0.7018,0.7021,0.7018,0.7021,41200000.0
2008-08-11 16:31:00,0.702,0.7021,0.702,0.702,19000000.0
2008-08-11 16:32:00,0.702,0.7022,0.702,0.7022,34700000.0
2008-08-11 16:33:00,0.7022,0.7023,0.7021,0.7021,10000000.0
2008-08-11 16:34:00,0.7021,0.7022,0.7021,0.7021,9000000.0
2008-08-11 16:35:00,0.7021,0.7023,0.7021,0.7023,40900000.0
2008-08-11 16:36:00,0.7023,0.7024,0.7022,0.7022,33100000.0
2008-08-11 16:37:00,0.7022,0.7025,0.7022,0.7025,33800000.0
2008-08-11 16:38:00,0.7025,0.7026,0.7025,0.7026,59500000.0
2008-08-11 16:39:00,0.7026,0.7026,0.7026,0.7026,17200000.0
2008-08-11 16:40:00,0.7026,0.7026,0.70255,0.7026,34600000.0
2008-08-11 16:41:00,0.7026,0.7027,0.7026,0.7026,39000000.0
2008-08-11 16:42:00,0.7026,0.7028,0.70255,0.7028,141700000.0
2008-08-11 16:43:00,0.7028,0.7028,0.7025,0.70255,149100000.0
2008-08-11 16:44:00,0.70255,0.70265,0.7025,0.7025,93300000.0
2008-08-11 16:45:00,0.7025,0.7026,0.7025,0.7026,126900000.0
2008-08-11 16:46:00,0.7026,0.7027,0.7026,0.7027,21900000.0
2008-08-11 16:47:00,0.7027,0.7027,0.7025,0.7025,13000000.0
2008-08-11 16:48:00,0.7025,0.7026,0.7025,0.7026,6800000.0
2008-08-11 16:49:00,0.7026,0.7026,0.7022,0.7025,40200000.0
2008-08-11 16:50:00,0.7026,0.7026,0.70245,0.7025,116900000.0
2008-08-11 16:51:00,0.7026,0.70265,0.7026,0.70265,8900000.0
2008-08-11 16:52:00,0.7026,0.7026,0.7026,0.7026,9900000.0
2008-08-11 16:53:00,0.70265,0.7027,0.7026,0.7027,76200000.0
2008-08-11 16:54:00,0.70275,0.7028,0.7026,0.7028,42100000.0
2008-08-11 16:55:00,0.7028,0.70285,0.7028,0.7028,34600000.0
2008-08-11 16:56:00,0.7028,0.7029,0.7028,0.7029,14200000.0
2008-08-11 16:57:00,0.7029,0.7029,0.7029,0.7029,1000000.0
2008-08-11 16:58:00,0.703,0.703,0.7027,0.7028,23800000.0
2008-08-11 16:59:00,0.7028,0.7028,0.7021,0.7022,153700000.0
2008-08-11 17:00:00,0.70235,0.70255,0.70235,0.7025,88900000.0
2008-08-11 17:01:00,0.7027,0.7027,0.7024,0.70255,62500000.0
2008-08-11 17:02:00,0.7025,0.7025,0.7025,0.7025,4500000.0
2008-08-11 17:03:00,0.7025,0.7026,0.7025,0.7026,78300000.0
2008-08-11 17:04:00,0.7026,0.7026,0.7024,0.7024,50700000.0
2008-08-11 17:05:00,0.70245,0.7025,0.7024,0.7025,18300000.0
2008-08-11 17:06:00,0.7025,0.7026,0.7024,0.7025,45200000.0
2008-08-11 17:07:00,0.7025,0.7026,0.7025,0.7025,40000000.0
2008-08-11 17:08:00,0.7025,0.7025,0.7025,0.7025,4000000.0
2008-08-11 17:09:00,0.7025,0.7026,0.7024,0.7024,65200000.0
2008-08-11 17:10:00,0.7024,0.7025,0.7024,0.7025,57600000.0
2008-08-11 17:11:00,0.7025,0.7026,0.7024,0.7024,89600000.0
2008-08-11 17:12:00,0.7024,0.7024,0.7024,0.7024,6000000.0
2008-08-11 17:13:00,0.7024,0.7024,0.7024,0.7024,17700000.0
2008-08-11 17:14:00,0.7024,0.7024,0.7024,0.7024,15600000.0
2008-08-11 17:15:00,0.7024,0.7026,0.7024,0.7026,17800000.0
2008-08-11 17:16:00,0.7027,0.7027,0.70245,0.70245,26600000.0
2008-08-11 17:17:00,0.70245,0.7026,0.7024,0.7025,43700000.0
2008-08-11 17:18:00,0.7025,0.7025,0.7025,0.7025,6800000.0
2008-08-11 17:19:00,0.7025,0.7025,0.70235,0.7024,11300000.0
2008-08-11 17:20:00,0.7024,0.7024,0.7024,0.7024,4000000.0
2008-08-11 17:21:00,0.7025,0.7028,0.70245,0.70255,65000000.0
2008-08-11 17:22:00,0.7027,0.7027,0.7026,0.7027,30400000.0
2008-08-11 17:23:00,0.7026,0.7028,0.7026,0.70275,34800000.0
2008-08-11 17:24:00,0.7028,0.7032,0.7028,0.7032,56500000.0
2008-08-11 17:25:00,0.7032,0.7032,0.7027,0.703,108900000.0
2008-08-11 17:26:00,0.703,0.703,0.703,0.703,8000000.0
2008-08-11 17:27:00,0.703,0.703,0.7027,0.7027,39900000.0
2008-08-11 17:28:00,0.7027,0.7027,0.7026,0.7026,36300000.0
2008-08-11 17:29:00,0.7026,0.7026,0.7024,0.7024,61500000.0
2008-08-11 17:30:00,0.7024,0.7024,0.7024,0.7024,30700000.0
2008-08-11 17:31:00,0.7024,0.7025,0.7024,0.7025,6800000.0
2008-08-11 17:32:00,0.7025,0.7025,0.7025,0.7025,15200000.0
2008-08-11 17:33:00,0.7025,0.7025,0.7025,0.7025,1000000.0
2008-08-11 17:34:00,0.7025,0.7025,0.7025,0.7025,3000000.0
2008-08-11 17:35:00,0.7025,0.70255,0.7024,0.70255,11900000.0
2008-08-11 17:36:00,0.7025,0.7026,0.7024,0.7024,32200000.0
2008-08-11 17:37:00,0.7024,0.7025,0.7024,0.7024,17400000.0
2008-08-11 17:38:00,0.7024,0.7025,0.7024,0.7025,9000000.0
2008-08-11 17:39:00,0.7024,0.70245,0.7024,0.70245,6000000.0
2008-08-11 17:40:00,0.7024,0.7024,0.70225,0.7024,16000000.0
2008-08-11 17:41:00,0.7023,0.7024,0.7023,0.7024,27600000.0
2008-08-11 17:42:00,0.7024,0.7024,0.70235,0.70235,11100000.0
2008-08-11 17:43:00,0.7023,0.7023,0.7023,0.7023,10000000.0
2008-08-11 17:44:00,0.7023,0.7023,0.7023,0.7023,5000000.0
2008-08-11 17:45:00,0.7023,0.7023,0.702,0.702,26800000.0
2008-08-11 17:46:00,0.702,0.702,0.70165,0.7017,40900000.0
2008-08-11 17:47:00,0.7017,0.7019,0.70165,0.7017,76900000.0
2008-08-11 17:48:00,0.7017,0.7017,0.70165,0.70165,9900000.0
2008-08-11 17:49:00,0.70165,0.7018,0.7016,0.7017,86600000.0
2008-08-11 17:50:00,0.7016,0.7016,0.7015,0.7015,15600000.0
2008-08-11 17:51:00,0.7015,0.7017,0.7015,0.7017,27200000.0
2008-08-11 17:52:00,0.7017,0.7017,0.7016,0.7016,6600000.0
2008-08-11 17:53:00,0.7016,0.7016,0.7014,0.7014,46600000.0
2008-08-11 17:54:00,0.7014,0.7014,0.70055,0.7006,67600000.0
2008-08-11 17:55:00,0.7006,0.7011,0.70055,0.7011,90400000.0
2008-08-11 17:56:00,0.7011,0.7011,0.701,0.7011,11600000.0
2008-08-11 17:57:00,0.7011,0.7012,0.7011,0.7012,8000000.0
2008-08-11 17:58:00,0.7012,0.7012,0.7012,0.7012,12000000.0
2008-08-11 17:59:00,0.7012,0.7013,0.7005,0.7005,42000000.0
2008-08-11 18:00:00,0.7006,0.7009,0.7006,0.7008,24200000.0
2008-08-11 18:01:00,0.7008,0.7008,0.7006,0.7006,38300000.0
2008-08-11 18:02:00,0.7006,0.7006,0.7005,0.7005,27100000.0
2008-08-11 18:03:00,0.7005,0.7006,0.70005,0.7002,27100000.0
2008-08-11 18:04:00,0.7002,0.7003,0.7002,0.7003,25800000.0
2008-08-11 18:05:00,0.7004,0.7004,0.7003,0.7003,2400000.0
2008-08-11 18:06:00,0.7003,0.7003,0.7003,0.7003,4200000.0
2008-08-11 18:07:00,0.7002,0.7003,0.7002,0.7003,5200000.0
2008-08-11 18:08:00,0.70006,0.70029,0.69969,0.70028,100500000.0
2008-08-11 18:09:00,0.7002,0.7002,0.7,0.7001,54600000.0
2008-08-11 18:10:00,0.7001,0.7001,0.69965,0.69975,36900000.0
2008-08-11 18:11:00,0.69975,0.6999,0.69975,0.6999,10000000.0
2008-08-11 18:12:00,0.69995,0.70015,0.69995,0.70015,7000000.0
2008-08-11 18:13:00,0.69995,0.70024,0.69966,0.69991,52800000.0
2008-08-11 18:14:00,0.7002,0.7002,0.70015,0.70015,3000000.0
2008-08-11 18:15:00,0.70015,0.70015,0.69995,0.7001,12200000.0
2008-08-11 18:16:00,0.70005,0.7001,0.70005,0.7001,24000000.0
2008-08-11 18:17:00,0.7001,0.7001,0.6997,0.7,21300000.0
2008-08-11 18:18:00,0.70005,0.70005,0.6998,0.69985,10800000.0
2008-08-11 18:19:00,0.69995,0.69995,0.6999,0.69995,5400000.0
2008-08-11 18:20:00,0.70005,0.70005,0.69965,0.69965,23200000.0
2008-08-11 18:21:00,0.69965,0.69965,0.6993,0.6994,21100000.0
2008-08-11 18:22:00,0.6993,0.6994,0.6993,0.6994,3000000.0
2008-08-11 18:23:00,0.6993,0.69945,0.69905,0.69945,37000000.0
2008-08-11 18:24:00,0.69945,0.69955,0.69935,0.6994,23400000.0
2008-08-11 18:25:00,0.69945,0.69945,0.69945,0.69945,1000000.0
2008-08-11 18:26:00,0.6995,0.69955,0.69945,0.69955,15700000.0
2008-08-11 18:27:00,0.69945,0.69965,0.6994,0.6996,19700000.0
2008-08-11 18:28:00,0.6996,0.6999,0.69925,0.6993,95300000.0
2008-08-11 18:29:00,0.69935,0.6997,0.69925,0.6996,81400000.0
2008-08-11 18:30:00,0.6996,0.6997,0.69935,0.6995,47700000.0
2008-08-11 18:31:00,0.6994,0.6995,0.69935,0.69945,11100000.0
2008-08-11 18:32:00,0.69945,0.6995,0.69925,0.69925,36500000.0
2008-08-11 18:33:00,0.6993,0.69935,0.6992,0.6992,14900000.0
2008-08-11 18:34:00,0.6992,0.6992,0.6991,0.6992,35000000.0
2008-08-11 18:35:00,0.69915,0.6992,0.699,0.6991,70100000.0
2008-08-11 18:36:00,0.6992,0.69925,0.6991,0.6991,11900000.0
2008-08-11 18:37:00,0.6991,0.6993,0.6991,0.6993,14600000.0
2008-08-11 18:38:00,0.69925,0.69935,0.6992,0.6992,26700000.0
2008-08-11 18:39:00,0.69935,0.6994,0.69925,0.69925,11000000.0
2008-08-11 18:40:00,0.6993,0.6993,0.6993,0.6993,1000000.0
2008-08-11 18:41:00,0.6993,0.69935,0.6991,0.69925,61800000.0
2008-08-11 18:42:00,0.69925,0.69935,0.69925,0.69935,4000000.0
2008-08-11 18:43:00,0.6993,0.69935,0.6993,0.69935,7000000.0
2008-08-11 18:44:00,0.69935,0.6995,0.6993,0.6995,38000000.0
2008-08-11 18:45:00,0.69945,0.69945,0.69915,0.69935,12900000.0
2008-08-11 18:46:00,0.6994,0.6998,0.69935,0.6995,70000000.0
2008-08-11 18:47:00,0.6995,0.6998,0.6995,0.6996,32100000.0
2008-08-11 18:48:00,0.6996,0.6998,0.6996,0.6998,46000000.0
2008-08-11 18:49:00,0.69985,0.69985,0.69965,0.6997,16900000.0
2008-08-11 18:50:00,0.69965,0.7001,0.69965,0.7,34900000.0
2008-08-11 18:51:00,0.70005,0.70015,0.6998,0.69995,35900000.0
2008-08-11 18:52:00,0.7,0.7003,0.7,0.7002,67500000.0
2008-08-11 18:53:00,0.7003,0.70035,0.69995,0.7001,22200000.0
2008-08-11 18:54:00,0.7001,0.7002,0.6997,0.6998,49100000.0
2008-08-11 18:55:00,0.6998,0.7002,0.6998,0.70015,17400000.0
2008-08-11 18:56:00,0.70015,0.70015,0.70005,0.7001,21000000.0
2008-08-11 18:57:00,0.7,0.7,0.69985,0.69985,9900000.0
2008-08-11 18:58:00,0.6998,0.6999,0.69975,0.69985,25100000.0
2008-08-11 18:59:00,0.6998,0.6998,0.69975,0.6998,10600000.0
2008-08-11 19:00:00,0.69975,0.69975,0.6996,0.6996,28100000.0
2008-08-11 19:01:00,0.6996,0.69985,0.6996,0.6998,41500000.0
2008-08-11 19:02:00,0.69985,0.70005,0.69985,0.70005,15500000.0
2008-08-11 19:03:00,0.7,0.7,0.69965,0.69985,44300000.0
2008-08-11 19:04:00,0.6998,0.6998,0.6996,0.6996,14600000.0
2008-08-11 19:05:00,0.6996,0.6996,0.69915,0.6992,50600000.0
2008-08-11 19:06:00,0.6992,0.69975,0.6992,0.69955,34800000.0
2008-08-11 19:07:00,0.69942,0.69963,0.69916,0.69935,66400000.0
2008-08-11 19:08:00,0.69975,0.69985,0.69975,0.69975,11500000.0
2008-08-11 19:09:00,0.69985,0.6999,0.6998,0.6998,6500000.0
2008-08-11 19:10:00,0.69955,0.69989,0.69948,0.69981,89900000.0
2008-08-11 19:11:00,0.69986,0.69994,0.69949,0.69953,201000000.0
2008-08-11 19:12:00,0.69975,0.6999,0.6997,0.6998,23000000.0
2008-08-11 19:13:00,0.6997,0.69975,0.6995,0.69975,21300000.0
2008-08-11 19:14:00,0.69965,0.6997,0.6996,0.6997,7200000.0
2008-08-11 19:15:00,0.69975,0.69975,0.69965,0.6997,10500000.0
2008-08-11 19:16:00,0.69965,0.6997,0.69965,0.69965,17000000.0
2008-08-11 19:17:00,0.6997,0.6997,0.6994,0.6994,18000000.0
2008-08-11 19:18:00,0.69903,0.69945,0.69893,0.69945,21000000.0
2008-08-11 19:19:00,0.69939,0.69955,0.6991,0.6991,115400000.0
2008-08-11 19:20:00,0.6994,0.6994,0.6992,0.69925,10700000.0
2008-08-11 19:21:00,0.69917,0.69936,0.69894,0.69918,149700000.0
2008-08-11 19:22:00,0.69922,0.69944,0.69914,0.6993,87800000.0
2008-08-11 19:23:00,0.69937,0.69943,0.69937,0.69942,11100000.0
2008-08-11 19:24:00,0.69939,0.69951,0.69933,0.69943,200500000.0
2008-08-11 19:25:00,0.69925,0.69925,0.6991,0.6991,7900000.0
2008-08-11 19:26:00,0.6991,0.6993,0.6991,0.6991,25000000.0
2008-08-11 19:27:00,0.6991,0.6993,0.6991,0.6991,8600000.0
2008-08-11 19:28:00,0.69915,0.6992,0.69915,0.69915,12700000.0
2008-08-11 19:29:00,0.6991,0.6992,0.69905,0.69905,17200000.0
2008-08-11 19:30:00,0.69905,0.69905,0.6988,0.69885,18200000.0
2008-08-11 19:31:00,0.6988,0.699,0.6988,0.699,15900000.0
2008-08-11 19:32:00,0.699,0.6992,0.6989,0.6989,22000000.0
2008-08-11 19:33:00,0.69895,0.69895,0.69895,0.69895,1000000.0
2008-08-11 19:34:00,0.6989,0.6989,0.69885,0.69885,7200000.0
2008-08-11 19:35:00,0.69885,0.69885,0.6974,0.6976,93100000.0
2008-08-11 19:36:00,0.69765,0.69885,0.69765,0.6984,80000000.0
2008-08-11 19:37:00,0.69845,0.69845,0.698,0.6983,12700000.0
2008-08-11 19:38:00,0.69835,0.6984,0.698,0.6981,14300000.0
2008-08-11 19:39:00,0.6981,0.69845,0.698,0.69845,19800000.0
2008-08-11 19:40:00,0.69845,0.6986,0.6983,0.6985,20700000.0
2008-08-11 19:41:00,0.6985,0.6988,0.6984,0.6988,35000000.0
2008-08-11 19:42:00,0.6988,0.6988,0.69825,0.6983,26000000.0
2008-08-11 19:43:00,0.69825,0.6983,0.69815,0.69825,18800000.0
2008-08-11 19:44:00,0.69825,0.6983,0.69825,0.6983,5800000.0
2008-08-11 19:45:00,0.6983,0.6983,0.6982,0.69825,19600000.0
2008-08-11 19:46:00,0.69825,0.69825,0.69825,0.69825,1000000.0
2008-08-11 19:47:00,0.69808,0.69828,0.69775,0.69803,121900000.0
2008-08-11 19:48:00,0.6983,0.69875,0.6983,0.69865,19300000.0
2008-08-11 19:49:00,0.69875,0.699,0.6982,0.6986,59300000.0
2008-08-11 19:50:00,0.69865,0.6987,0.6986,0.6987,6700000.0
2008-08-11 19:51:00,0.6986,0.6986,0.6984,0.6985,21000000.0
2008-08-11 19:52:00,0.6985,0.6986,0.6985,0.6986,6600000.0
2008-08-11 19:53:00,0.6986,0.6986,0.69825,0.69825,13800000.0
2008-08-11 19:54:00,0.69825,0.69825,0.69805,0.69825,22100000.0
2008-08-11 19:55:00,0.69825,0.6984,0.6982,0.6982,16300000.0
2008-08-11 19:56:00,0.6982,0.6982,0.69815,0.6982,4000000.0
2008-08-11 19:57:00,0.6984,0.6985,0.6982,0.6982,28100000.0
2008-08-11 19:58:00,0.6982,0.6983,0.69815,0.69825,13000000.0
2008-08-11 19:59:00,0.6983,0.6984,0.6983,0.6983,5000000.0
2008-08-11 20:00:00,0.6983,0.6983,0.6982,0.69825,3000000.0
2008-08-11 20:01:00,0.6982,0.6986,0.6982,0.6986,26900000.0
2008-08-11 20:02:00,0.6985,0.6986,0.6984,0.69855,46300000.0
2008-08-11 20:03:00,0.6986,0.6987,0.69855,0.69855,17000000.0
2008-08-11 20:04:00,0.6985,0.6986,0.6985,0.6985,20600000.0
2008-08-11 20:05:00,0.6984,0.6984,0.6981,0.6981,28000000.0
2008-08-11 20:06:00,0.698,0.6981,0.6979,0.6979,22700000.0
2008-08-11 20:07:00,0.698,0.698,0.69765,0.69785,18700000.0
2008-08-11 20:08:00,0.69795,0.69795,0.6979,0.6979,2000000.0
2008-08-11 20:09:00,0.69795,0.698,0.6978,0.698,23000000.0
2008-08-11 20:10:00,0.6979,0.6982,0.6978,0.6979,34800000.0
2008-08-11 20:11:00,0.69795,0.6983,0.69795,0.6983,9000000.0
2008-08-11 20:12:00,0.69825,0.69825,0.69825,0.69825,1000000.0
2008-08-11 20:13:00,0.6982,0.6983,0.6982,0.69825,8400000.0
2008-08-11 20:14:00,0.6983,0.6985,0.6983,0.6985,25900000.0
2008-08-11 20:15:00,0.69807,0.69843,0.69797,0.69824,173000000.0
2008-08-11 20:16:00,0.69855,0.69855,0.6985,0.6985,6400000.0
2008-08-11 20:17:00,0.6985,0.6986,0.6985,0.6986,15800000.0
2008-08-11 20:18:00,0.6985,0.6987,0.6985,0.6987,34600000.0
2008-08-11 20:19:00,0.6986,0.6987,0.6986,0.6986,28400000.0
2008-08-11 20:20:00,0.6987,0.6987,0.6986,0.69865,9900000.0
2008-08-11 20:21:00,0.69845,0.69867,0.69842,0.69842,14600000.0
2008-08-11 20:22:00,0.6984,0.69869,0.69836,0.69836,106800000.0
2008-08-11 20:23:00,0.69869,0.69869,0.69829,0.69848,50200000.0
2008-08-11 20:24:00,0.6986,0.6988,0.6986,0.6987,9300000.0
2008-08-11 20:25:00,0.6983,0.69872,0.6983,0.69853,204300000.0
2008-08-11 20:26:00,0.69854,0.69865,0.69835,0.69847,19800000.0
2008-08-11 20:27:00,0.6987,0.6987,0.6987,0.6987,8200000.0
2008-08-11 20:28:00,0.69858,0.69881,0.69852,0.69872,57200000.0
2008-08-11 20:29:00,0.6987,0.69875,0.6987,0.6987,13200000.0
2008-08-11 20:30:00,0.69847,0.69863,0.6984,0.69844,7000000.0
2008-08-11 20:31:00,0.6987,0.6987,0.6986,0.6986,6400000.0
2008-08-11 20:32:00,0.6986,0.6986,0.69845,0.69855,7000000.0
2008-08-11 20:33:00,0.6986,0.6988,0.69855,0.6987,34600000.0
2008-08-11 20:34:00,0.69875,0.69915,0.69875,0.69915,48800000.0
2008-08-11 20:35:00,0.6992,0.6994,0.6992,0.6993,11000000.0
2008-08-11 20:36:00,0.6994,0.6995,0.6994,0.6995,5000000.0
2008-08-11 20:37:00,0.6995,0.6995,0.6994,0.6994,14800000.0
2008-08-11 20:38:00,0.6994,0.6994,0.6994,0.6994,5000000.0
2008-08-11 20:39:00,0.6994,0.6994,0.6994,0.6994,1000000.0
2008-08-11 20:40:00,0.6994,0.6994,0.69935,0.69935,4000000.0
2008-08-11 20:41:00,0.6994,0.6995,0.6993,0.69945,18900000.0
2008-08-11 20:42:00,0.69945,0.6998,0.69935,0.6995,36200000.0
2008-08-11 20:43:00,0.69945,0.69945,0.6994,0.6994,5800000.0
2008-08-11 20:44:00,0.6993,0.6993,0.6992,0.6992,8800000.0
2008-08-11 20:45:00,0.6992,0.6992,0.69905,0.69905,6500000.0
2008-08-11 20:46:00,0.699,0.699,0.6989,0.6989,4800000.0
2008-08-11 20:47:00,0.6989,0.6989,0.6989,0.6989,5000000.0
2008-08-11 20:48:00,0.6987,0.6987,0.6987,0.6987,8600000.0
2008-08-11 20:49:00,0.6986,0.6986,0.6985,0.6986,6800000.0
2008-08-11 20:50:00,0.6986,0.6986,0.69835,0.69835,4000000.0
2008-08-11 20:51:00,0.69835,0.69845,0.6983,0.69845,17400000.0
2008-08-11 20:52:00,0.6985,0.6985,0.6984,0.69845,7800000.0
2008-08-11 20:53:00,0.6985,0.6985,0.69845,0.69845,3000000.0
2008-08-11 20:54:00,0.6985,0.6986,0.6985,0.6986,8700000.0
2008-08-11 20:55:00,0.6986,0.69915,0.6986,0.69915,19000000.0
2008-08-11 20:56:00,0.6991,0.6994,0.6991,0.69935,20600000.0
2008-08-11 20:57:00,0.6994,0.69985,0.6994,0.69985,31000000.0
2008-08-11 20:58:00,0.6998,0.6999,0.6997,0.6998,96400000.0
2008-08-11 20:59:00,0.69975,0.6998,0.69955,0.69955,36400000.0
2008-08-11 21:00:00,0.69955,0.6997,0.6993,0.6995,32900000.0
2008-08-11 21:01:00,0.6995,0.6996,0.69925,0.6995,16200000.0
2008-08-11 21:02:00,0.6995,0.69955,0.6995,0.6995,11900000.0
2008-08-11 21:03:00,0.6995,0.6995,0.6993,0.69935,9400000.0
2008-08-11 21:04:00,0.6993,0.69935,0.6993,0.6993,3800000.0
2008-08-11 21:05:00,0.6993,0.6993,0.69905,0.69905,9200000.0
2008-08-11 21:06:00,0.699,0.699,0.69895,0.699,8400000.0
2008-08-11 21:07:00,0.69865,0.69914,0.69863,0.69903,26100000.0
2008-08-11 21:08:00,0.69905,0.6991,0.69905,0.6991,4000000.0
2008-08-11 21:09:00,0.69897,0.69916,0.69887,0.69906,13200000.0
2008-08-11 21:10:00,0.6991,0.6991,0.699,0.699,2400000.0
2008-08-11 21:11:00,0.699,0.6991,0.699,0.6991,3800000.0
2008-08-11 21:12:00,0.69893,0.69915,0.69879,0.69912,9000000.0
2008-08-11 21:13:00,0.699,0.699,0.69885,0.69885,4600000.0
2008-08-11 21:14:00,0.69875,0.69875,0.6987,0.6987,7900000.0
2008-08-11 21:15:00,0.6987,0.6987,0.6986,0.6986,2400000.0
2008-08-11 21:16:00,0.6986,0.69865,0.6983,0.6983,6200000.0
2008-08-11 21:17:00,0.69835,0.69835,0.6981,0.6981,4000000.0
2008-08-11 21:18:00,0.69825,0.6983,0.69825,0.6983,3000000.0
2008-08-11 21:19:00,0.69835,0.6984,0.69835,0.6984,2000000.0
2008-08-11 21:20:00,0.6984,0.6984,0.6984,0.6984,2000000.0
2008-08-11 21:21:00,0.6983,0.6983,0.6983,0.6983,2000000.0
2008-08-11 21:22:00,0.6983,0.6984,0.6983,0.6984,3700000.0
2008-08-11 21:23:00,0.6984,0.69845,0.6984,0.6984,8000000.0
2008-08-11 21:24:00,0.6984,0.6985,0.6984,0.6985,3700000.0
2008-08-11 21:25:00,0.6985,0.6985,0.6984,0.6984,4000000.0
2008-08-11 21:26:00,0.6984,0.6984,0.6983,0.6983,3000000.0
2008-08-11 21:27:00,0.69835,0.6984,0.69835,0.6984,4000000.0
2008-08-11 21:28:00,0.69835,0.6984,0.6983,0.6984,5000000.0
2008-08-11 21:29:00,0.69807,0.69846,0.69799,0.698,18200000.0
2008-08-11 21:30:00,0.6984,0.6984,0.69835,0.69835,8000000.0
2008-08-11 21:31:00,0.6984,0.6984,0.69825,0.69825,13000000.0
2008-08-11 21:32:00,0.6983,0.69835,0.6982,0.69825,12000000.0
2008-08-11 21:33:00,0.69798,0.6984,0.6979,0.6984,121600000.0
2008-08-11 21:34:00,0.69841,0.69841,0.69788,0.69797,68100000.0
2008-08-11 21:35:00,0.69795,0.69845,0.69782,0.69826,33800000.0
2008-08-11 21:36:00,0.69829,0.69835,0.69804,0.69811,22100000.0
2008-08-11 21:37:00,0.69825,0.69825,0.6978,0.6979,15600000.0
2008-08-11 21:38:00,0.69758,0.69806,0.69754,0.69806,7600000.0
2008-08-11 21:39:00,0.69785,0.6979,0.69785,0.6979,2000000.0
2008-08-11 21:40:00,0.69785,0.69785,0.69785,0.69785,1000000.0
2008-08-11 21:41:00,0.69785,0.69795,0.69785,0.69785,12700000.0
2008-08-11 21:42:00,0.69795,0.698,0.6978,0.69785,12500000.0
2008-08-11 21:43:00,0.6978,0.6979,0.6978,0.6978,10400000.0
2008-08-11 21:44:00,0.6978,0.6978,0.6975,0.6976,20700000.0
2008-08-11 21:45:00,0.69765,0.69765,0.6976,0.6976,2000000.0
2008-08-11 21:46:00,0.69752,0.69781,0.69752,0.69781,11800000.0
2008-08-11 21:47:00,0.6976,0.6977,0.6976,0.6977,5400000.0
2008-08-11 21:48:00,0.69743,0.69773,0.69736,0.6974,16700000.0
2008-08-11 21:49:00,0.69755,0.6977,0.69737,0.6974,31800000.0
2008-08-11 21:50:00,0.69748,0.69769,0.69732,0.69732,24300000.0
2008-08-11 21:51:00,0.69742,0.69773,0.69731,0.69733,56200000.0
2008-08-11 21:52:00,0.6977,0.6978,0.6977,0.6978,9000000.0
2008-08-11 21:53:00,0.6979,0.6981,0.6979,0.69795,9700000.0
2008-08-11 21:54:00,0.698,0.6981,0.698,0.6981,5700000.0
2008-08-11 21:55:00,0.69805,0.69805,0.69805,0.69805,1000000.0
2008-08-11 21:56:00,0.69805,0.69805,0.69785,0.69785,9400000.0
2008-08-11 21:57:00,0.6979,0.6979,0.6979,0.6979,2000000.0
2008-08-11 21:58:00,0.69795,0.698,0.69775,0.698,21400000.0
2008-08-11 21:59:00,0.6981,0.6982,0.6981,0.6982,5000000.0
2008-08-11 22:00:00,0.6982,0.6982,0.6982,0.6982,1000000.0
2008-08-11 22:01:00,0.6982,0.6982,0.6982,0.6982,1000000.0
2008-08-11 22:02:00,0.6982,0.6982,0.6982,0.6982,1000000.0
2008-08-11 22:03:00,0.6982,0.6982,0.69775,0.69775,32300000.0
2008-08-11 22:04:00,0.69785,0.6979,0.69775,0.69775,8700000.0
2008-08-11 22:05:00,0.69775,0.69795,0.69775,0.69785,7700000.0
2008-08-11 22:06:00,0.69785,0.69785,0.69785,0.69785,2000000.0
2008-08-11 22:07:00,0.69785,0.69785,0.69785,0.69785,3000000.0
2008-08-11 22:08:00,0.69785,0.69785,0.69785,0.69785,1000000.0
2008-08-11 22:09:00,0.69785,0.69785,0.69785,0.69785,1000000.0
2008-08-11 22:10:00,0.69785,0.6979,0.69785,0.6979,10500000.0
2008-08-11 22:11:00,0.6979,0.6979,0.69775,0.6978,20700000.0
2008-08-11 22:12:00,0.6978,0.6981,0.6977,0.6981,19100000.0
2008-08-11 22:13:00,0.69795,0.69802,0.69776,0.69789,122100000.0
2008-08-11 22:14:00,0.6981,0.6982,0.6981,0.6982,9800000.0
2008-08-11 22:15:00,0.69793,0.69827,0.6977,0.69803,108100000.0
2008-08-11 22:16:00,0.69807,0.69832,0.69799,0.69808,74600000.0
2008-08-11 22:17:00,0.6982,0.6982,0.6982,0.6982,1000000.0
2008-08-11 22:18:00,0.69786,0.69828,0.6978,0.69828,7000000.0
2008-08-11 22:19:00,0.6982,0.6982,0.6981,0.6982,6800000.0
2008-08-11 22:20:00,0.6982,0.6985,0.6982,0.6983,16400000.0
2008-08-11 22:21:00,0.6984,0.6985,0.6984,0.6984,20200000.0
2008-08-11 22:22:00,0.69823,0.69843,0.6981,0.69843,5000000.0
2008-08-11 22:23:00,0.6984,0.6985,0.6984,0.6984,10200000.0
2008-08-11 22:24:00,0.6984,0.6984,0.6984,0.6984,1400000.0
2008-08-11 22:25:00,0.69859,0.69859,0.6982,0.69855,22000000.0
2008-08-11 22:26:00,0.6984,0.6984,0.6984,0.6984,1000000.0
2008-08-11 22:27:00,0.69831,0.69841,0.69825,0.69836,24800000.0
2008-08-11 22:28:00,0.6984,0.69855,0.6984,0.6985,14500000.0
2008-08-11 22:29:00,0.6986,0.69905,0.6986,0.6989,26200000.0
2008-08-11 22:30:00,0.69895,0.69895,0.6989,0.6989,2400000.0
2008-08-11 22:31:00,0.69895,0.699,0.69895,0.699,5000000.0
2008-08-11 22:32:00,0.699,0.6991,0.6989,0.699,11200000.0
2008-08-11 22:33:00,0.699,0.699,0.6989,0.6989,9200000.0
2008-08-11 22:34:00,0.6989,0.699,0.6989,0.699,5400000.0
2008-08-11 22:35:00,0.69861,0.69897,0.69861,0.69895,67300000.0
2008-08-11 22:36:00,0.6991,0.6991,0.6991,0.6991,2000000.0
2008-08-11 22:37:00,0.69905,0.69905,0.69905,0.69905,4500000.0
2008-08-11 22:38:00,0.69883,0.69907,0.69883,0.69892,18000000.0
2008-08-11 22:39:00,0.69899,0.69922,0.69879,0.69922,19900000.0
2008-08-11 22:40:00,0.69905,0.69905,0.69905,0.69905,1000000.0
2008-08-11 22:41:00,0.699,0.699,0.69895,0.699,12500000.0
2008-08-11 22:42:00,0.69905,0.69905,0.69905,0.69905,1000000.0
2008-08-11 22:43:00,0.699,0.69905,0.699,0.69905,2000000.0
2008-08-11 22:44:00,0.6991,0.69915,0.6991,0.69915,2000000.0
2008-08-11 22:45:00,0.69915,0.69915,0.6991,0.6991,9500000.0
2008-08-11 22:46:00,0.6992,0.6992,0.6992,0.6992,1000000.0
2008-08-11 22:47:00,0.6992,0.6992,0.69885,0.6991,24600000.0
2008-08-11 22:48:00,0.69915,0.6993,0.69915,0.6993,5300000.0
2008-08-11 22:49:00,0.6993,0.6993,0.6993,0.6993,5200000.0
2008-08-11 22:50:00,0.6993,0.6993,0.6993,0.6993,3000000.0
2008-08-11 22:51:00,0.6993,0.6993,0.6993,0.6993,3000000.0
2008-08-11 22:52:00,0.6993,0.6995,0.6993,0.6993,10200000.0
2008-08-11 22:53:00,0.69935,0.69945,0.69935,0.69945,8800000.0
2008-08-11 22:54:00,0.6994,0.6994,0.69935,0.69935,5400000.0
2008-08-11 22:55:00,0.69935,0.6994,0.6992,0.6992,14100000.0
2008-08-11 22:56:00,0.6992,0.6994,0.6992,0.6994,9000000.0
2008-08-11 22:57:00,0.6994,0.6994,0.6993,0.6993,2400000.0
2008-08-11 22:58:00,0.69925,0.6993,0.69925,0.69925,5000000.0
2008-08-11 22:59:00,0.6992,0.6992,0.6991,0.6991,3000000.0
2008-08-11 23:00:00,0.6991,0.6991,0.6991,0.6991,2000000.0
2008-08-11 23:01:00,0.69915,0.6992,0.6991,0.6991,3000000.0
2008-08-11 23:02:00,0.6991,0.6991,0.6991,0.6991,2000000.0
2008-08-11 23:03:00,0.6991,0.6991,0.6991,0.6991,4000000.0
2008-08-11 23:04:00,0.6991,0.69915,0.6991,0.6991,4000000.0
2008-08-11 23:05:00,0.6991,0.6991,0.6991,0.6991,13800000.0
2008-08-11 23:06:00,0.6991,0.6991,0.6991,0.6991,38400000.0
2008-08-11 23:07:00,0.69915,0.69915,0.6991,0.6991,7400000.0
2008-08-11 23:08:00,0.69915,0.69915,0.6991,0.6991,7400000.0
2008-08-11 23:09:00,0.69892,0.69919,0.69881,0.69892,202900000.0
2008-08-11 23:10:00,0.6991,0.6991,0.6991,0.6991,12800000.0
2008-08-11 23:11:00,0.6991,0.6991,0.69885,0.699,24800000.0
2008-08-11 23:12:00,0.699,0.699,0.6989,0.6989,2000000.0
2008-08-11 23:13:00,0.6989,0.6989,0.69865,0.6989,43500000.0
2008-08-11 23:14:00,0.699,0.6991,0.6988,0.6991,99100000.0
2008-08-11 23:15:00,0.6991,0.6991,0.6986,0.6989,89800000.0
2008-08-11 23:16:00,0.6989,0.699,0.6987,0.6987,87800000.0
2008-08-11 23:17:00,0.6987,0.699,0.6987,0.6988,227400000.0
2008-08-11 23:18:00,0.6988,0.6988,0.6982,0.6985,80500000.0
2008-08-11 23:19:00,0.6985,0.6986,0.6984,0.6985,114100000.0
2008-08-11 23:20:00,0.6985,0.6986,0.6985,0.6985,21200000.0
2008-08-11 23:21:00,0.69855,0.6986,0.69855,0.6986,5000000.0
2008-08-11 23:22:00,0.6986,0.6987,0.6985,0.6985,95500000.0
2008-08-11 23:23:00,0.6985,0.6985,0.6985,0.6985,10400000.0
2008-08-11 23:24:00,0.6985,0.6985,0.69795,0.69815,45900000.0
2008-08-11 23:25:00,0.69815,0.6982,0.6981,0.6982,36900001.0
2008-08-11 23:26:00,0.6982,0.6983,0.6982,0.6983,14400000.0
2008-08-11 23:27:00,0.6983,0.6983,0.6983,0.6983,3000000.0
2008-08-11 23:28:00,0.6983,0.6983,0.6983,0.6983,24800000.0
2008-08-11 23:29:00,0.6983,0.6984,0.6983,0.6983,32900000.0
2008-08-11 23:30:00,0.6983,0.6983,0.69805,0.69805,26400000.0
2008-08-11 23:31:00,0.69805,0.69805,0.6976,0.6976,175700000.0
2008-08-11 23:32:00,0.6976,0.69775,0.6976,0.69775,37700000.0
2008-08-11 23:33:00,0.6978,0.6978,0.69765,0.6978,205200000.0
2008-08-11 23:34:00,0.6978,0.698,0.6978,0.6979,97900000.0
2008-08-11 23:35:00,0.6979,0.6984,0.6979,0.6982,89200000.0
2008-08-11 23:36:00,0.6982,0.6982,0.6982,0.6982,35800000.0
2008-08-11 23:37:00,0.69788,0.69832,0.69785,0.69828,130800000.0
2008-08-11 23:38:00,0.6982,0.6982,0.6982,0.6982,15000000.0
2008-08-11 23:39:00,0.6982,0.6982,0.69815,0.6982,39200000.0
2008-08-11 23:40:00,0.69815,0.6982,0.69815,0.69815,53000000.0
2008-08-11 23:41:00,0.6981,0.6981,0.6981,0.6981,22500000.0
2008-08-11 23:42:00,0.6981,0.6981,0.69795,0.69795,23000000.0
2008-08-11 23:43:00,0.69795,0.698,0.6978,0.6978,72500000.0
2008-08-11 23:44:00,0.6978,0.6979,0.6977,0.6977,68900000.0
2008-08-11 23:45:00,0.6977,0.6977,0.69765,0.6977,20400000.0
2008-08-11 23:46:00,0.6977,0.6977,0.69745,0.6975,220999999.0
2008-08-11 23:47:00,0.69765,0.6979,0.69765,0.6978,330400002.0
2008-08-11 23:48:00,0.6978,0.6979,0.6978,0.6979,66000001.0
2008-08-11 23:49:00,0.6979,0.6979,0.6978,0.6978,93900000.0
2008-08-11 23:50:00,0.6976,0.69775,0.69755,0.69775,32400000.0
2008-08-11 23:51:00,0.6977,0.6978,0.6977,0.6978,71900000.0
2008-08-11 23:52:00,0.6978,0.6978,0.69775,0.69775,76000000.0
2008-08-11 23:53:00,0.6977,0.6977,0.6976,0.6976,95700000.0
2008-08-11 23:54:00,0.6976,0.6976,0.6976,0.6976,12800000.0
2008-08-11 23:55:00,0.6976,0.6976,0.6975,0.6976,39700000.0
2008-08-11 23:56:00,0.69765,0.6977,0.69755,0.69755,68400000.0
2008-08-11 23:57:00,0.69755,0.6976,0.6975,0.6975,49000000.0
2008-08-11 23:58:00,0.69755,0.6976,0.6975,0.6975,21400000.0
2008-08-11 23:59:00,0.6976,0.6977,0.6976,0.6977,39700000.0
2008-08-12 00:00:00,0.6977,0.6977,0.69725,0.69725,106400000.0
2008-08-12 00:01:00,0.6973,0.69735,0.6972,0.6973,99600000.0
2008-08-12 00:02:00,0.69725,0.6973,0.69725,0.6973,36400000.0
2008-08-12 00:03:00,0.6973,0.6975,0.69715,0.69745,109200000.0
2008-08-12 00:04:00,0.69745,0.6979,0.69735,0.69745,132300000.0
2008-08-12 00:05:00,0.6976,0.6976,0.69715,0.69715,156800000.0
2008-08-12 00:06:00,0.6973,0.6973,0.6972,0.69725,40100000.0
2008-08-12 00:07:00,0.6972,0.6976,0.69715,0.6974,276400000.0
2008-08-12 00:08:00,0.6974,0.6974,0.69735,0.69735,44700000.0
2008-08-12 00:09:00,0.6974,0.698,0.6974,0.698,73500000.0
2008-08-12 00:10:00,0.698,0.698,0.69745,0.6977,508900001.0
2008-08-12 00:11:00,0.6977,0.6978,0.6977,0.6977,101400000.0
2008-08-12 00:12:00,0.6977,0.6979,0.6977,0.6978,111300000.0
2008-08-12 00:13:00,0.6979,0.6979,0.6978,0.6979,114600000.0
2008-08-12 00:14:00,0.6979,0.6981,0.6979,0.6981,203200000.0
2008-08-12 00:15:00,0.698,0.69815,0.698,0.69815,20900000.0
2008-08-12 00:16:00,0.6982,0.6984,0.6979,0.6983,290300002.0
2008-08-12 00:17:00,0.6983,0.6983,0.69825,0.69825,25400000.0
2008-08-12 00:18:00,0.69825,0.6983,0.698,0.698,71900000.0
2008-08-12 00:19:00,0.698,0.698,0.698,0.698,13600000.0
2008-08-12 00:20:00,0.698,0.698,0.698,0.698,12800000.0
2008-08-12 00:21:00,0.698,0.698,0.698,0.698,12800000.0
2008-08-12 00:22:00,0.698,0.698,0.698,0.698,12800000.0
2008-08-12 00:23:00,0.698,0.698,0.698,0.698,19200000.0
2008-08-12 00:24:00,0.69772,0.69804,0.69765,0.69771,40500000.0
2008-08-12 00:25:00,0.698,0.698,0.69795,0.69795,9000000.0
2008-08-12 00:26:00,0.6979,0.6979,0.6979,0.6979,35400000.0
2008-08-12 00:27:00,0.69795,0.698,0.69795,0.698,74600000.0
2008-08-12 00:28:00,0.69795,0.698,0.6978,0.6979,106200000.0
2008-08-12 00:29:00,0.6979,0.698,0.6979,0.6979,174300000.0
2008-08-12 00:30:00,0.69795,0.698,0.6979,0.6979,89600000.0
2008-08-12 00:31:00,0.6979,0.6981,0.6979,0.698,70300000.0
2008-08-12 00:32:00,0.698,0.698,0.6979,0.698,57200000.0
2008-08-12 00:33:00,0.698,0.6981,0.6979,0.6981,128700000.0
2008-08-12 00:34:00,0.698,0.6981,0.69785,0.6981,162300000.0
2008-08-12 00:35:00,0.6981,0.69855,0.6981,0.69845,143700000.0
2008-08-12 00:36:00,0.69835,0.69865,0.69835,0.6985,347600000.0
2008-08-12 00:37:00,0.6986,0.6988,0.69855,0.6988,236500000.0
2008-08-12 00:38:00,0.6988,0.699,0.6988,0.699,52200000.0
2008-08-12 00:39:00,0.699,0.6991,0.69895,0.6991,37900000.0
2008-08-12 00:40:00,0.6991,0.6991,0.6991,0.6991,22200000.0
2008-08-12 00:41:00,0.6991,0.6991,0.699,0.699,25600000.0
2008-08-12 00:42:00,0.699,0.699,0.699,0.699,6400000.0
2008-08-12 00:43:00,0.699,0.6991,0.69895,0.6991,120500000.0
2008-08-12 00:44:00,0.6991,0.6991,0.699,0.699,44500000.0
2008-08-12 00:45:00,0.699,0.6991,0.699,0.699,79100000.0
2008-08-12 00:46:00,0.699,0.699,0.69855,0.6988,57700000.0
2008-08-12 00:47:00,0.6988,0.6988,0.6984,0.6985,105300000.0
2008-08-12 00:48:00,0.6985,0.6985,0.6985,0.6985,144300000.0
2008-08-12 00:49:00,0.6985,0.6986,0.6985,0.6985,270300000.0
2008-08-12 00:50:00,0.69846,0.69848,0.69812,0.69835,333300000.0
2008-08-12 00:51:00,0.6985,0.6985,0.6984,0.6984,130000000.0
2008-08-12 00:52:00,0.6984,0.6984,0.6984,0.6984,19200000.0
2008-08-12 00:53:00,0.6984,0.6984,0.6982,0.6983,53600000.0
2008-08-12 00:54:00,0.6983,0.6983,0.698,0.698,145600001.0
2008-08-12 00:55:00,0.698,0.698,0.69795,0.698,28400000.0
2008-08-12 00:56:00,0.698,0.698,0.69785,0.69785,144200000.0
2008-08-12 00:57:00,0.69754,0.69788,0.69748,0.69759,12000000.0
2008-08-12 00:58:00,0.69785,0.69785,0.69765,0.69765,32400000.0
2008-08-12 00:59:00,0.69765,0.698,0.69765,0.6979,217800000.0
2008-08-12 01:00:00,0.6979,0.6979,0.6977,0.6978,125200000.0
2008-08-12 01:01:00,0.6978,0.6978,0.6977,0.6977,44700000.0
2008-08-12 01:02:00,0.6977,0.6977,0.6977,0.6977,45800000.0
2008-08-12 01:03:00,0.6977,0.6977,0.6977,0.6977,72500000.0
2008-08-12 01:04:00,0.69758,0.69783,0.6975,0.69783,31700000.0
2008-08-12 01:05:00,0.6977,0.6979,0.6977,0.6978,123100000.0
2008-08-12 01:06:00,0.6978,0.6981,0.6978,0.6981,102099999.0
2008-08-12 01:07:00,0.6981,0.6982,0.6981,0.6982,100100000.0
2008-08-12 01:08:00,0.6982,0.6982,0.6982,0.6982,59800000.0
2008-08-12 01:09:00,0.6984,0.6984,0.698,0.6981,212600000.0
2008-08-12 01:10:00,0.6982,0.6982,0.6982,0.6982,54700000.0
2008-08-12 01:11:00,0.6982,0.6983,0.69785,0.698,73000000.0
2008-08-12 01:12:00,0.6981,0.6982,0.6978,0.6981,173500000.0
2008-08-12 01:13:00,0.6981,0.6981,0.6979,0.6979,40100000.0
2008-08-12 01:14:00,0.6979,0.6981,0.6979,0.6981,102300000.0
2008-08-12 01:15:00,0.6981,0.6981,0.698,0.698,40000000.0
2008-08-12 01:16:00,0.69786,0.69819,0.69769,0.69788,50200000.0
2008-08-12 01:17:00,0.698,0.698,0.698,0.698,62300000.0
2008-08-12 01:18:00,0.6981,0.6982,0.69805,0.6982,59300000.0
2008-08-12 01:19:00,0.6982,0.6984,0.6982,0.6984,116900000.0
2008-08-12 01:20:00,0.6984,0.6985,0.6983,0.6985,108000000.0
2008-08-12 01:21:00,0.6985,0.6985,0.6985,0.6985,12800000.0
2008-08-12 01:22:00,0.6985,0.6985,0.6985,0.6985,9500000.0
2008-08-12 01:23:00,0.6985,0.6985,0.6985,0.6985,22300000.0
2008-08-12 01:24:00,0.69865,0.69875,0.6984,0.6984,8100000.0
2008-08-12 01:25:00,0.6985,0.69865,0.6985,0.6985,3000000.0
2008-08-12 01:26:00,0.6985,0.6985,0.6985,0.6985,2400000.0
2008-08-12 01:27:00,0.69855,0.69855,0.69855,0.69855,2000000.0
2008-08-12 01:28:00,0.6985,0.69859,0.69839,0.6985,32400000.0
2008-08-12 01:29:00,0.69842,0.69846,0.69839,0.69846,30900000.0
2008-08-12 01:30:00,0.69855,0.6987,0.69855,0.69865,68300000.0
2008-08-12 01:31:00,0.6987,0.699,0.6987,0.699,55700000.0
2008-08-12 01:32:00,0.69895,0.699,0.6986,0.6986,85100000.0
2008-08-12 01:33:00,0.6986,0.69865,0.69835,0.69865,79900000.0
2008-08-12 01:34:00,0.6987,0.6989,0.6987,0.6988,33100000.0
2008-08-12 01:35:00,0.6988,0.6988,0.6988,0.6988,2000000.0
2008-08-12 01:36:00,0.6988,0.69885,0.6985,0.6986,29800000.0
2008-08-12 01:37:00,0.6983,0.69878,0.69826,0.69841,19300000.0
2008-08-12 01:38:00,0.69865,0.6987,0.69865,0.6987,25300000.0
2008-08-12 01:39:00,0.6987,0.699,0.69865,0.699,136300000.0
2008-08-12 01:40:00,0.699,0.69905,0.6989,0.6989,97800000.0
2008-08-12 01:41:00,0.69895,0.6992,0.69895,0.6992,14300000.0
2008-08-12 01:42:00,0.6992,0.6992,0.6991,0.6992,7000000.0
2008-08-12 01:43:00,0.6992,0.6992,0.6991,0.69915,7000000.0
2008-08-12 01:44:00,0.69915,0.69915,0.6989,0.69915,22500000.0
2008-08-12 01:45:00,0.6992,0.6992,0.69915,0.69915,4000000.0
2008-08-12 01:46:00,0.69915,0.69915,0.69845,0.6985,66400000.0
2008-08-12 01:47:00,0.69855,0.6988,0.6985,0.6988,42600000.0
2008-08-12 01:48:00,0.6988,0.6988,0.6988,0.6988,2000000.0
2008-08-12 01:49:00,0.6988,0.6988,0.6988,0.6988,2000000.0
2008-08-12 01:50:00,0.69873,0.69893,0.69849,0.69893,8000000.0
2008-08-12 01:51:00,0.6988,0.6988,0.6988,0.6988,1000000.0
2008-08-12 01:52:00,0.6988,0.6988,0.6988,0.6988,1000000.0
2008-08-12 01:53:00,0.6988,0.6988,0.6988,0.6988,1000000.0
2008-08-12 01:54:00,0.69875,0.6988,0.69875,0.6988,10000000.0
2008-08-12 01:55:00,0.6988,0.69885,0.6988,0.69885,5000000.0
2008-08-12 01:56:00,0.69885,0.69885,0.69885,0.69885,3000000.0
2008-08-12 01:57:00,0.69885,0.69885,0.69885,0.69885,1000000.0
2008-08-12 01:58:00,0.69885,0.699,0.69885,0.69895,8000000.0
2008-08-12 01:59:00,0.69895,0.699,0.69895,0.699,38500000.0
2008-08-12 02:00:00,0.6991,0.6993,0.69905,0.6992,180100000.0
2008-08-12 02:01:00,0.69915,0.6992,0.69885,0.69885,29400000.0
2008-08-12 02:02:00,0.69885,0.6989,0.6988,0.6988,9400000.0
2008-08-12 02:03:00,0.6987,0.6988,0.6987,0.6988,9400000.0
2008-08-12 02:04:00,0.699,0.699,0.6988,0.6989,18800000.0
2008-08-12 02:05:00,0.69885,0.6989,0.6987,0.6988,44900000.0
2008-08-12 02:06:00,0.69885,0.6992,0.6988,0.6992,42700000.0
2008-08-12 02:07:00,0.6992,0.6994,0.6991,0.6991,52700000.0
2008-08-12 02:08:00,0.69905,0.6991,0.699,0.69905,14000000.0
2008-08-12 02:09:00,0.699,0.699,0.69885,0.6989,8000000.0
2008-08-12 02:10:00,0.69885,0.69885,0.6988,0.6988,2400000.0
2008-08-12 02:11:00,0.69885,0.6992,0.69885,0.6992,73900000.0
2008-08-12 02:12:00,0.6992,0.6992,0.699,0.69905,29400000.0
2008-08-12 02:13:00,0.69905,0.6993,0.69905,0.6993,27900000.0
2008-08-12 02:14:00,0.6993,0.6997,0.6993,0.6996,48500000.0
2008-08-12 02:15:00,0.6997,0.7,0.6997,0.7,10100000.0
2008-08-12 02:16:00,0.7,0.7001,0.69985,0.69995,52900000.0
2008-08-12 02:17:00,0.69995,0.7002,0.6999,0.7,160899999.0
2008-08-12 02:18:00,0.7,0.7,0.6997,0.6997,68300000.0
2008-08-12 02:19:00,0.69975,0.69975,0.69975,0.69975,2000000.0
2008-08-12 02:20:00,0.6997,0.6997,0.6997,0.6997,9400000.0
2008-08-12 02:21:00,0.69952,0.69982,0.69937,0.69958,42600000.0
2008-08-12 02:22:00,0.6997,0.6997,0.6997,0.6997,3400000.0
2008-08-12 02:23:00,0.6996,0.6998,0.6995,0.6998,46800000.0
2008-08-12 02:24:00,0.6998,0.6998,0.6997,0.6998,8400000.0
2008-08-12 02:25:00,0.69975,0.6998,0.6997,0.6998,30000000.0
2008-08-12 02:26:00,0.6998,0.6998,0.69965,0.69965,8000000.0
2008-08-12 02:27:00,0.6997,0.6997,0.69965,0.69965,24600000.0
2008-08-12 02:28:00,0.69965,0.69965,0.6996,0.6996,3400000.0
2008-08-12 02:29:00,0.6996,0.6996,0.6996,0.6996,12600000.0
2008-08-12 02:30:00,0.69965,0.69965,0.6996,0.6996,22700000.0
2008-08-12 02:31:00,0.6997,0.6998,0.6997,0.6997,34400000.0
2008-08-12 02:32:00,0.6997,0.6999,0.69905,0.69915,80000001.0
2008-08-12 02:33:00,0.69935,0.6995,0.6992,0.6995,83500000.0
2008-08-12 02:34:00,0.6995,0.6998,0.6995,0.6998,21500000.0
2008-08-12 02:35:00,0.6998,0.6998,0.6997,0.6997,7000000.0
2008-08-12 02:36:00,0.6997,0.6997,0.6997,0.6997,4000000.0
2008-08-12 02:37:00,0.6997,0.6997,0.6994,0.6994,11200000.0
2008-08-12 02:38:00,0.69935,0.69935,0.6992,0.6993,17400000.0
2008-08-12 02:39:00,0.69925,0.6993,0.69925,0.6993,14900000.0
2008-08-12 02:40:00,0.6993,0.6993,0.69925,0.69925,22900000.0
2008-08-12 02:41:00,0.69925,0.6994,0.69925,0.6994,44100000.0
2008-08-12 02:42:00,0.69914,0.69952,0.69914,0.69952,67300000.0
2008-08-12 02:43:00,0.69953,0.69964,0.69937,0.69961,33000000.0
2008-08-12 02:44:00,0.6994,0.6994,0.69935,0.69935,16600000.0
2008-08-12 02:45:00,0.69935,0.69945,0.69935,0.69945,18300000.0
2008-08-12 02:46:00,0.69945,0.69945,0.69945,0.69945,1000000.0
2008-08-12 02:47:00,0.69931,0.69943,0.69905,0.6994,81400000.0
2008-08-12 02:48:00,0.69915,0.69937,0.69899,0.69934,35099999.0
2008-08-12 02:49:00,0.69926,0.6996,0.69915,0.6996,14300000.0
2008-08-12 02:50:00,0.69945,0.69945,0.6992,0.6992,7000000.0
2008-08-12 02:51:00,0.6992,0.6992,0.6987,0.6989,227899999.0
2008-08-12 02:52:00,0.69885,0.69885,0.6987,0.6987,26000000.0
2008-08-12 02:53:00,0.6987,0.6987,0.6985,0.6985,48500000.0
2008-08-12 02:54:00,0.69855,0.6986,0.6985,0.6986,33100000.0
2008-08-12 02:55:00,0.69855,0.6986,0.6985,0.6986,34600000.0
2008-08-12 02:56:00,0.69855,0.69855,0.69855,0.69855,13400000.0
2008-08-12 02:57:00,0.6985,0.6985,0.6982,0.6983,24800000.0
2008-08-12 02:58:00,0.6982,0.6983,0.6982,0.6983,14500000.0
2008-08-12 02:59:00,0.6983,0.6984,0.6983,0.6984,14000000.0
2008-08-12 03:00:00,0.69845,0.69845,0.69845,0.69845,7000000.0
2008-08-12 03:01:00,0.69845,0.69845,0.6982,0.6982,17000000.0
2008-08-12 03:02:00,0.6982,0.6982,0.698,0.698,12000000.0
2008-08-12 03:03:00,0.698,0.69805,0.6973,0.6973,52400000.0
2008-08-12 03:04:00,0.6974,0.69805,0.6974,0.6975,261700001.0
2008-08-12 03:05:00,0.6975,0.69775,0.697,0.6977,171400000.0
2008-08-12 03:06:00,0.6977,0.6977,0.6972,0.6972,245200000.0
2008-08-12 03:07:00,0.6972,0.6976,0.69715,0.6975,146400000.0
2008-08-12 03:08:00,0.6975,0.6975,0.69695,0.69735,256600000.0
2008-08-12 03:09:00,0.69725,0.6974,0.69635,0.6966,291300000.0
2008-08-12 03:10:00,0.6966,0.6968,0.6966,0.6966,12000000.0
2008-08-12 03:11:00,0.6966,0.6966,0.69615,0.69615,49300000.0
2008-08-12 03:12:00,0.6961,0.69615,0.69555,0.69555,95400000.0
2008-08-12 03:13:00,0.6956,0.6965,0.6956,0.69635,173600000.0
2008-08-12 03:14:00,0.6963,0.6968,0.69615,0.6967,159300000.0
2008-08-12 03:15:00,0.6967,0.6967,0.6961,0.6962,61300000.0
2008-08-12 03:16:00,0.6964,0.6966,0.6964,0.6966,45400000.0
2008-08-12 03:17:00,0.6966,0.6969,0.6966,0.6967,46100000.0
2008-08-12 03:18:00,0.6967,0.697,0.6967,0.6968,65700000.0
2008-08-12 03:19:00,0.6968,0.6968,0.69645,0.6967,222600000.0
2008-08-12 03:20:00,0.6967,0.6969,0.6955,0.6956,223800000.0
2008-08-12 03:21:00,0.6956,0.6956,0.6949,0.6952,181900000.0
2008-08-12 03:22:00,0.6952,0.69535,0.6948,0.695,147800000.0
2008-08-12 03:23:00,0.69505,0.6955,0.69505,0.69535,93100000.0
2008-08-12 03:24:00,0.6953,0.696,0.6953,0.696,177200000.0
2008-08-12 03:25:00,0.696,0.69625,0.696,0.69615,56200000.0
2008-08-12 03:26:00,0.6962,0.6962,0.6959,0.6961,40000000.0
2008-08-12 03:27:00,0.6961,0.69625,0.6961,0.6961,99600000.0
2008-08-12 03:28:00,0.6961,0.6962,0.696,0.69605,21900000.0
2008-08-12 03:29:00,0.69605,0.69605,0.69605,0.69605,9000000.0
2008-08-12 03:30:00,0.69605,0.6961,0.6957,0.69575,78600000.0
2008-08-12 03:31:00,0.6958,0.6963,0.6958,0.6963,54000000.0
2008-08-12 03:32:00,0.6963,0.6965,0.6963,0.6965,55500000.0
2008-08-12 03:33:00,0.69645,0.69645,0.69615,0.6963,92000000.0
2008-08-12 03:34:00,0.6964,0.6964,0.69595,0.696,70000000.0
2008-08-12 03:35:00,0.69595,0.6962,0.69595,0.6962,40900000.0
2008-08-12 03:36:00,0.6961,0.6961,0.6957,0.6958,89600000.0
2008-08-12 03:37:00,0.6958,0.69645,0.6957,0.6963,226300000.0
2008-08-12 03:38:00,0.6963,0.6963,0.6963,0.6963,35100000.0
2008-08-12 03:39:00,0.6963,0.6964,0.6962,0.6963,61800000.0
2008-08-12 03:40:00,0.6964,0.6964,0.6963,0.6964,75800000.0
2008-08-12 03:41:00,0.6964,0.6969,0.6964,0.6969,208600000.0
2008-08-12 03:42:00,0.697,0.697,0.6966,0.6966,90400000.0
2008-08-12 03:43:00,0.6966,0.6966,0.696,0.6961,171200000.0
2008-08-12 03:44:00,0.6961,0.6961,0.6961,0.6961,1000000.0
2008-08-12 03:45:00,0.6961,0.6961,0.696,0.696,64100000.0
2008-08-12 03:46:00,0.696,0.6961,0.6958,0.6958,44400000.0
2008-08-12 03:47:00,0.6958,0.6961,0.6958,0.6961,28100000.0
2008-08-12 03:48:00,0.69615,0.6962,0.69615,0.6962,9400000.0
2008-08-12 03:49:00,0.6963,0.6965,0.6963,0.6965,17900000.0
2008-08-12 03:50:00,0.6965,0.69665,0.6965,0.6966,18800000.0
2008-08-12 03:51:00,0.69655,0.6966,0.69655,0.6966,2000000.0
2008-08-12 03:52:00,0.6966,0.6966,0.6965,0.6965,6500000.0
2008-08-12 03:53:00,0.6965,0.69655,0.6965,0.69655,3000000.0
2008-08-12 03:54:00,0.6967,0.6968,0.6964,0.6965,112700001.0
2008-08-12 03:55:00,0.6966,0.6967,0.6966,0.6967,11000000.0
2008-08-12 03:56:00,0.6967,0.6967,0.6967,0.6967,5000000.0
2008-08-12 03:57:00,0.6966,0.6967,0.6965,0.6967,59600000.0
2008-08-12 03:58:00,0.6967,0.6967,0.6966,0.6967,8000000.0
2008-08-12 03:59:00,0.6966,0.6966,0.6966,0.6966,2000000.0
2008-08-12 04:00:00,0.69665,0.6967,0.6964,0.6964,32100000.0
2008-08-12 04:01:00,0.69645,0.69665,0.69615,0.6966,64800000.0
2008-08-12 04:02:00,0.6967,0.6975,0.6967,0.6973,89800000.0
2008-08-12 04:03:00,0.69725,0.6973,0.697,0.6973,58100000.0
2008-08-12 04:04:00,0.6973,0.6973,0.6968,0.6968,35900000.0
2008-08-12 04:05:00,0.6968,0.6972,0.6966,0.69685,159200000.0
2008-08-12 04:06:00,0.69695,0.69695,0.69675,0.69675,22300000.0
2008-08-12 04:07:00,0.6967,0.6968,0.6966,0.6967,59500000.0
2008-08-12 04:08:00,0.69675,0.6969,0.6967,0.69675,78800000.0
2008-08-12 04:09:00,0.6967,0.6967,0.6966,0.6967,92000000.0
2008-08-12 04:10:00,0.69675,0.69675,0.69675,0.69675,1000000.0
2008-08-12 04:11:00,0.69665,0.6967,0.69665,0.6967,31500000.0
2008-08-12 04:12:00,0.6967,0.69695,0.69665,0.6969,128600000.0
2008-08-12 04:13:00,0.6969,0.6971,0.6969,0.6971,35400000.0
2008-08-12 04:14:00,0.6971,0.6973,0.6971,0.69715,139700000.0
2008-08-12 04:15:00,0.6971,0.6973,0.697,0.6971,34400000.0
2008-08-12 04:16:00,0.6971,0.6973,0.6971,0.6971,49000000.0
2008-08-12 04:17:00,0.69705,0.6971,0.697,0.697,72799999.0
2008-08-12 04:18:00,0.697,0.6973,0.697,0.69725,24800000.0
2008-08-12 04:19:00,0.6973,0.6973,0.6967,0.6967,64500000.0
2008-08-12 04:20:00,0.6967,0.6968,0.6966,0.6967,136099999.0
2008-08-12 04:21:00,0.69665,0.69665,0.6963,0.6964,80600000.0
2008-08-12 04:22:00,0.6964,0.6965,0.696,0.6965,130900000.0
2008-08-12 04:23:00,0.6965,0.6966,0.696,0.69625,149800000.0
2008-08-12 04:24:00,0.6962,0.6965,0.6962,0.6963,47800000.0
2008-08-12 04:25:00,0.6963,0.69635,0.69615,0.6962,57500000.0
2008-08-12 04:26:00,0.6963,0.6968,0.69625,0.69635,94200000.0
2008-08-12 04:27:00,0.6965,0.6965,0.6965,0.6965,31700000.0
2008-08-12 04:28:00,0.6965,0.6965,0.6965,0.6965,23400000.0
2008-08-12 04:29:00,0.69655,0.6966,0.69655,0.6966,8700000.0
2008-08-12 04:30:00,0.6966,0.6966,0.6964,0.6964,11600000.0
2008-08-12 04:31:00,0.6965,0.6966,0.6965,0.6966,42700000.0
2008-08-12 04:32:00,0.6966,0.6966,0.6966,0.6966,18600000.0
2008-08-12 04:33:00,0.6966,0.6967,0.6966,0.6967,16900000.0
2008-08-12 04:34:00,0.69665,0.69665,0.6966,0.6966,20300000.0
2008-08-12 04:35:00,0.6966,0.6966,0.6965,0.6965,24300000.0
2008-08-12 04:36:00,0.69655,0.69655,0.69645,0.69645,92200000.0
2008-08-12 04:37:00,0.69645,0.69645,0.6963,0.6964,47500000.0
2008-08-12 04:38:00,0.6964,0.6964,0.69635,0.69635,49100001.0
2008-08-12 04:39:00,0.6964,0.6964,0.6964,0.6964,3000000.0
2008-08-12 04:40:00,0.6964,0.6964,0.69625,0.69635,207699999.0
2008-08-12 04:41:00,0.69635,0.69645,0.69635,0.6964,72800000.0
2008-08-12 04:42:00,0.69635,0.6964,0.69635,0.6964,78600000.0
2008-08-12 04:43:00,0.69616,0.69653,0.69604,0.69611,43200000.0
2008-08-12 04:44:00,0.69635,0.69635,0.6963,0.6963,27600000.0
2008-08-12 04:45:00,0.6963,0.69645,0.6963,0.69645,39100000.0
2008-08-12 04:46:00,0.69645,0.6965,0.69635,0.6964,236499999.0
2008-08-12 04:47:00,0.69645,0.6965,0.6964,0.6965,27300000.0
2008-08-12 04:48:00,0.69665,0.69665,0.6966,0.6966,36700000.0
2008-08-12 04:49:00,0.69665,0.6972,0.69665,0.69685,166900001.0
2008-08-12 04:50:00,0.69695,0.69695,0.69685,0.6969,179400000.0
2008-08-12 04:51:00,0.69685,0.69695,0.69685,0.69695,48900000.0
2008-08-12 04:52:00,0.69695,0.69695,0.69695,0.69695,16300000.0
2008-08-12 04:53:00,0.6971,0.69735,0.6971,0.69725,196099999.0
2008-08-12 04:54:00,0.69725,0.6974,0.69725,0.6974,125500000.0
2008-08-12 04:55:00,0.6974,0.6974,0.6974,0.6974,27300000.0
2008-08-12 04:56:00,0.6974,0.6974,0.697,0.6971,85900000.0
2008-08-12 04:57:00,0.6971,0.6971,0.6971,0.6971,1000000.0
2008-08-12 04:58:00,0.6971,0.6972,0.697,0.6971,49700000.0
2008-08-12 04:59:00,0.697,0.69745,0.697,0.69745,327500000.0
2008-08-12 05:00:00,0.6974,0.6976,0.6973,0.6976,108199999.0
2008-08-12 05:01:00,0.6976,0.6976,0.6975,0.6975,7000000.0
2008-08-12 05:02:00,0.69755,0.6976,0.6971,0.6971,114700000.0
2008-08-12 05:03:00,0.69715,0.69715,0.69705,0.69705,31600000.0
2008-08-12 05:04:00,0.69715,0.69715,0.69715,0.69715,6500000.0
2008-08-12 05:05:00,0.6972,0.6973,0.6972,0.6973,11900000.0
2008-08-12 05:06:00,0.6973,0.69735,0.6972,0.6972,52700000.0
2008-08-12 05:07:00,0.69694,0.6971,0.69683,0.6971,13100000.0
2008-08-12 05:08:00,0.69725,0.6977,0.69725,0.6975,50400000.0
2008-08-12 05:09:00,0.69735,0.69771,0.69708,0.69724,50400000.0
2008-08-12 05:10:00,0.6975,0.6975,0.69725,0.69735,53500000.0
2008-08-12 05:11:00,0.69735,0.6976,0.6973,0.6976,185100001.0
2008-08-12 05:12:00,0.6976,0.6976,0.69735,0.69735,28000000.0
2008-08-12 05:13:00,0.6974,0.6974,0.6974,0.6974,24100000.0
2008-08-12 05:14:00,0.69745,0.6975,0.6973,0.6974,81000000.0
2008-08-12 05:15:00,0.6974,0.6974,0.6973,0.6973,11100000.0
2008-08-12 05:16:00,0.69703,0.69737,0.69687,0.697,35300000.0
2008-08-12 05:17:00,0.69712,0.6975,0.69699,0.6975,24900000.0
2008-08-12 05:18:00,0.6973,0.6973,0.6971,0.69715,29300000.0
2008-08-12 05:19:00,0.69686,0.69701,0.6968,0.69693,92200000.0
2008-08-12 05:20:00,0.6971,0.6971,0.6971,0.6971,9400000.0
2008-08-12 05:21:00,0.69679,0.69737,0.6967,0.69689,57300000.0
2008-08-12 05:22:00,0.6971,0.6971,0.6971,0.6971,11500000.0
2008-08-12 05:23:00,0.6971,0.6972,0.6971,0.6972,26400000.0
2008-08-12 05:24:00,0.6972,0.6972,0.6972,0.6972,2000000.0
2008-08-12 05:25:00,0.69687,0.69721,0.69682,0.697,41300000.0
2008-08-12 05:26:00,0.6972,0.6972,0.697,0.697,28400000.0
2008-08-12 05:27:00,0.6972,0.6976,0.6971,0.6976,113000000.0
2008-08-12 05:28:00,0.6975,0.6975,0.6975,0.6975,5000000.0
2008-08-12 05:29:00,0.6975,0.6975,0.6975,0.6975,1000000.0
2008-08-12 05:30:00,0.69727,0.69774,0.69711,0.69721,51000000.0
2008-08-12 05:31:00,0.69745,0.69745,0.6974,0.6974,15100000.0
2008-08-12 05:32:00,0.6974,0.6975,0.6974,0.6975,21300000.0
2008-08-12 05:33:00,0.6975,0.6975,0.6975,0.6975,3000000.0
2008-08-12 05:34:00,0.6975,0.6977,0.6974,0.69765,22000000.0
2008-08-12 05:35:00,0.69755,0.69765,0.69755,0.69765,22900000.0
2008-08-12 05:36:00,0.6976,0.69765,0.6976,0.69765,13500000.0
2008-08-12 05:37:00,0.6977,0.6977,0.6976,0.6976,10800000.0
2008-08-12 05:38:00,0.6976,0.6976,0.69745,0.69745,45900000.0
2008-08-12 05:39:00,0.6974,0.6975,0.6974,0.69745,85200000.0
2008-08-12 05:40:00,0.6974,0.6974,0.69705,0.6972,313800000.0
2008-08-12 05:41:00,0.69725,0.69725,0.69715,0.69715,15500000.0
2008-08-12 05:42:00,0.69735,0.6975,0.69725,0.6974,42100000.0
2008-08-12 05:43:00,0.6974,0.6974,0.69705,0.69705,53500000.0
2008-08-12 05:44:00,0.6971,0.6971,0.69665,0.6969,98500000.0
2008-08-12 05:45:00,0.6969,0.6969,0.6966,0.6966,15300000.0
2008-08-12 05:46:00,0.69665,0.6967,0.6966,0.6967,104700000.0
2008-08-12 05:47:00,0.6968,0.6969,0.6967,0.6967,73200000.0
2008-08-12 05:48:00,0.6967,0.6967,0.6965,0.6965,43100000.0
2008-08-12 05:49:00,0.69655,0.6966,0.6965,0.6965,8000000.0
2008-08-12 05:50:00,0.6965,0.6969,0.6965,0.6969,86200000.0
2008-08-12 05:51:00,0.6969,0.6969,0.6967,0.6967,50300000.0
2008-08-12 05:52:00,0.6967,0.6967,0.6967,0.6967,4100000.0
2008-08-12 05:53:00,0.6967,0.6969,0.6967,0.6968,129300000.0
2008-08-12 05:54:00,0.6968,0.6968,0.6968,0.6968,3000000.0
2008-08-12 05:55:00,0.6968,0.6968,0.6968,0.6968,4000000.0
2008-08-12 05:56:00,0.69629,0.69686,0.69629,0.69647,45100000.0
2008-08-12 05:57:00,0.69651,0.69681,0.69645,0.69645,40900000.0
2008-08-12 05:58:00,0.6968,0.6968,0.6965,0.69655,65700000.0
2008-08-12 05:59:00,0.69665,0.6967,0.6965,0.6965,19900000.0
2008-08-12 06:00:00,0.69655,0.69655,0.69655,0.69655,1000000.0
2008-08-12 06:01:00,0.6966,0.6966,0.6964,0.6965,92900000.0
2008-08-12 06:02:00,0.6965,0.6967,0.6963,0.69655,168500000.0
2008-08-12 06:03:00,0.69655,0.6966,0.6965,0.69655,36300000.0
2008-08-12 06:04:00,0.69665,0.6967,0.69665,0.6967,28600000.0
2008-08-12 06:05:00,0.69653,0.69689,0.69653,0.69675,46400000.0
2008-08-12 06:06:00,0.69665,0.69665,0.6966,0.6966,27600000.0
2008-08-12 06:07:00,0.69665,0.6968,0.69665,0.6968,11000000.0
2008-08-12 06:08:00,0.69685,0.6969,0.6968,0.6968,20400000.0
2008-08-12 06:09:00,0.6966,0.69687,0.69639,0.69643,34300000.0
2008-08-12 06:10:00,0.69655,0.69686,0.69629,0.69664,141000000.0
2008-08-12 06:11:00,0.69672,0.6968,0.69638,0.69659,30700000.0
2008-08-12 06:12:00,0.69685,0.6969,0.6968,0.6968,37000000.0
2008-08-12 06:13:00,0.6969,0.6969,0.6969,0.6969,1400000.0
2008-08-12 06:14:00,0.6969,0.6969,0.6969,0.6969,2400000.0
2008-08-12 06:15:00,0.69672,0.69689,0.6965,0.69668,35700000.0
2008-08-12 06:16:00,0.6969,0.6969,0.6969,0.6969,4200000.0
2008-08-12 06:17:00,0.6969,0.6969,0.6969,0.6969,5600000.0
2008-08-12 06:18:00,0.6969,0.697,0.6969,0.697,10500000.0
2008-08-12 06:19:00,0.697,0.69715,0.697,0.6971,6300000.0
2008-08-12 06:20:00,0.6971,0.6971,0.69705,0.69705,24100000.0
2008-08-12 06:21:00,0.697,0.6971,0.697,0.6971,7600000.0
2008-08-12 06:22:00,0.6971,0.6971,0.69705,0.69705,17000000.0
2008-08-12 06:23:00,0.69705,0.6971,0.69705,0.6971,27200000.0
2008-08-12 06:24:00,0.69705,0.69735,0.697,0.697,47600000.0
2008-08-12 06:25:00,0.697,0.69725,0.697,0.6972,88200000.0
2008-08-12 06:26:00,0.6972,0.69735,0.69705,0.6971,93600000.0
2008-08-12 06:27:00,0.69715,0.6972,0.6971,0.6972,75300000.0
2008-08-12 06:28:00,0.6972,0.69725,0.6972,0.69725,6300000.0
2008-08-12 06:29:00,0.6973,0.69745,0.6973,0.69745,16200000.0
2008-08-12 06:30:00,0.69745,0.6975,0.6974,0.6974,17900000.0
2008-08-12 06:31:00,0.6973,0.6973,0.69725,0.69725,2000000.0
2008-08-12 06:32:00,0.69725,0.69725,0.697,0.6971,54600000.0
2008-08-12 06:33:00,0.6971,0.6973,0.6971,0.6973,71600000.0
2008-08-12 06:34:00,0.69725,0.6973,0.6969,0.69715,160200000.0
2008-08-12 06:35:00,0.69715,0.69715,0.6969,0.6969,59900000.0
2008-08-12 06:36:00,0.6969,0.6969,0.6967,0.6967,26100000.0
2008-08-12 06:37:00,0.6966,0.6966,0.6964,0.6964,54400000.0
2008-08-12 06:38:00,0.6965,0.69655,0.6965,0.6965,17100000.0
2008-08-12 06:39:00,0.6965,0.6965,0.6965,0.6965,3000000.0
2008-08-12 06:40:00,0.6965,0.6965,0.69605,0.6961,95300000.0
2008-08-12 06:41:00,0.6962,0.6964,0.6962,0.6964,35300000.0
2008-08-12 06:42:00,0.6964,0.6964,0.6964,0.6964,8000000.0
2008-08-12 06:43:00,0.69624,0.69647,0.69595,0.69595,13400000.0
2008-08-12 06:44:00,0.6964,0.69655,0.6964,0.69655,8000000.0
2008-08-12 06:45:00,0.69655,0.69655,0.6964,0.6965,54900000.0
2008-08-12 06:46:00,0.69645,0.6965,0.6963,0.6965,70000000.0
2008-08-12 06:47:00,0.6965,0.6965,0.6964,0.69645,15400000.0
2008-08-12 06:48:00,0.6964,0.6966,0.6963,0.69655,92500000.0
2008-08-12 06:49:00,0.6966,0.69665,0.6964,0.6964,85800000.0
2008-08-12 06:50:00,0.6964,0.6967,0.6964,0.6966,21500000.0
2008-08-12 06:51:00,0.6966,0.6966,0.6965,0.6966,27200000.0
2008-08-12 06:52:00,0.69655,0.69675,0.6965,0.6966,46800000.0
2008-08-12 06:53:00,0.69675,0.6969,0.6965,0.6966,95200000.0
2008-08-12 06:54:00,0.6966,0.6966,0.6966,0.6966,2000000.0
2008-08-12 06:55:00,0.6966,0.6966,0.6966,0.6966,11200000.0
2008-08-12 06:56:00,0.6966,0.6966,0.6964,0.6964,72300000.0
2008-08-12 06:57:00,0.6965,0.6966,0.6964,0.6965,68900000.0
2008-08-12 06:58:00,0.6961,0.69639,0.69607,0.69635,23500000.0
2008-08-12 06:59:00,0.69645,0.69645,0.6963,0.6964,30500000.0
2008-08-12 07:00:00,0.6964,0.6966,0.6964,0.6966,49100000.0
2008-08-12 07:01:00,0.69665,0.6969,0.69665,0.6969,65500000.0
2008-08-12 07:02:00,0.6969,0.6969,0.6968,0.6969,24100000.0
2008-08-12 07:03:00,0.6969,0.6971,0.6968,0.697,141300000.0
2008-08-12 07:04:00,0.697,0.697,0.6966,0.6967,49600000.0
2008-08-12 07:05:00,0.6968,0.6969,0.69645,0.6968,146900000.0
2008-08-12 07:06:00,0.69685,0.69685,0.69685,0.69685,17500000.0
2008-08-12 07:07:00,0.69685,0.69685,0.6968,0.6968,18700000.0
2008-08-12 07:08:00,0.6968,0.6968,0.6968,0.6968,7400000.0
2008-08-12 07:09:00,0.69685,0.69695,0.69685,0.69695,54500000.0
2008-08-12 07:10:00,0.697,0.697,0.697,0.697,1000000.0
2008-08-12 07:11:00,0.697,0.697,0.697,0.697,2000000.0
2008-08-12 07:12:00,0.697,0.697,0.697,0.697,32800000.0
2008-08-12 07:13:00,0.697,0.697,0.697,0.697,6600000.0
2008-08-12 07:14:00,0.697,0.69715,0.697,0.69715,14000000.0
2008-08-12 07:15:00,0.6971,0.69715,0.6971,0.69715,3800000.0
2008-08-12 07:16:00,0.69725,0.6973,0.6972,0.6972,37600000.0
2008-08-12 07:17:00,0.6972,0.6972,0.6972,0.6972,20900000.0
2008-08-12 07:18:00,0.69704,0.69725,0.69683,0.69683,16800000.0
2008-08-12 07:19:00,0.6972,0.6972,0.6965,0.6965,81900001.0
2008-08-12 07:20:00,0.6965,0.69675,0.6964,0.6967,64100000.0
2008-08-12 07:21:00,0.6967,0.6968,0.69665,0.6968,66100000.0
2008-08-12 07:22:00,0.6967,0.6967,0.6962,0.6962,91400000.0
2008-08-12 07:23:00,0.6962,0.6964,0.6962,0.6964,84600000.0
2008-08-12 07:24:00,0.69635,0.6964,0.69625,0.69635,109600000.0
2008-08-12 07:25:00,0.69635,0.6965,0.69635,0.6964,144800000.0
2008-08-12 07:26:00,0.6964,0.69685,0.6964,0.6966,134500000.0
2008-08-12 07:27:00,0.6966,0.69665,0.69655,0.69655,27900000.0
2008-08-12 07:28:00,0.6965,0.6965,0.6965,0.6965,37900000.0
2008-08-12 07:29:00,0.69655,0.6966,0.69655,0.6966,14800000.0
2008-08-12 07:30:00,0.6966,0.6966,0.6966,0.6966,1000000.0
2008-08-12 07:31:00,0.69627,0.69658,0.69623,0.69627,44800000.0
2008-08-12 07:32:00,0.69632,0.69661,0.69616,0.69638,78200000.0
2008-08-12 07:33:00,0.6966,0.6966,0.6964,0.6964,19600000.0
2008-08-12 07:34:00,0.6964,0.6964,0.6961,0.6962,214900000.0
2008-08-12 07:35:00,0.6962,0.6963,0.6962,0.6962,97800000.0
2008-08-12 07:36:00,0.69615,0.69615,0.696,0.6961,76300000.0
2008-08-12 07:37:00,0.69605,0.69605,0.696,0.696,62500000.0
2008-08-12 07:38:00,0.696,0.696,0.696,0.696,7000000.0
2008-08-12 07:39:00,0.696,0.696,0.696,0.696,1000000.0
2008-08-12 07:40:00,0.69585,0.69609,0.69561,0.69594,31500000.0
2008-08-12 07:41:00,0.696,0.696,0.696,0.696,1000000.0
2008-08-12 07:42:00,0.696,0.696,0.69475,0.69545,223500000.0
2008-08-12 07:43:00,0.6956,0.69565,0.6951,0.6951,163700000.0
2008-08-12 07:44:00,0.6952,0.6953,0.6949,0.6949,158100000.0
2008-08-12 07:45:00,0.6949,0.6951,0.6945,0.69455,297600001.0
2008-08-12 07:46:00,0.6945,0.695,0.6945,0.6948,212800000.0
2008-08-12 07:47:00,0.6948,0.69485,0.69455,0.69475,232300000.0
2008-08-12 07:48:00,0.6948,0.69505,0.6944,0.69495,200999999.0
2008-08-12 07:49:00,0.69495,0.69505,0.6948,0.695,133700000.0
2008-08-12 07:50:00,0.695,0.69545,0.69495,0.69545,77500000.0
2008-08-12 07:51:00,0.69545,0.69575,0.6954,0.69555,178100000.0
2008-08-12 07:52:00,0.6957,0.6957,0.6951,0.6951,157400000.0
2008-08-12 07:53:00,0.6951,0.6951,0.69465,0.6948,70400000.0
2008-08-12 07:54:00,0.69485,0.69485,0.6938,0.6942,126200000.0
2008-08-12 07:55:00,0.6943,0.6948,0.69415,0.6948,127000000.0
2008-08-12 07:56:00,0.6948,0.6948,0.694,0.6941,204700000.0
2008-08-12 07:57:00,0.6941,0.6941,0.69305,0.6939,149200000.0
2008-08-12 07:58:00,0.6939,0.6942,0.6937,0.6942,48100000.0
2008-08-12 07:59:00,0.6942,0.6942,0.6938,0.6938,43800000.0
2008-08-12 08:00:00,0.6938,0.69405,0.6934,0.69365,56900000.0
2008-08-12 08:01:00,0.6936,0.694,0.6936,0.69395,22600000.0
2008-08-12 08:02:00,0.6939,0.694,0.6938,0.694,15200000.0
2008-08-12 08:03:00,0.694,0.694,0.69365,0.6937,64600000.0
2008-08-12 08:04:00,0.6937,0.69385,0.6935,0.6936,54400000.0
2008-08-12 08:05:00,0.69365,0.6938,0.69365,0.69375,13000000.0
2008-08-12 08:06:00,0.6938,0.69405,0.6938,0.69395,45100000.0
2008-08-12 08:07:00,0.694,0.69415,0.69375,0.69415,99800000.0
2008-08-12 08:08:00,0.6942,0.6943,0.6941,0.6941,32300000.0
2008-08-12 08:09:00,0.6941,0.6942,0.6941,0.69415,73700000.0
2008-08-12 08:10:00,0.6941,0.69415,0.6941,0.69415,27200000.0
2008-08-12 08:11:00,0.6942,0.69435,0.69415,0.6943,13600000.0
2008-08-12 08:12:00,0.6944,0.6948,0.6942,0.6948,112500000.0
2008-08-12 08:13:00,0.6948,0.6952,0.6947,0.6951,75900000.0
2008-08-12 08:14:00,0.6951,0.69545,0.69505,0.69545,82400000.0
2008-08-12 08:15:00,0.6955,0.6959,0.69545,0.6958,39800000.0
2008-08-12 08:16:00,0.6958,0.6958,0.69535,0.69545,93700000.0
2008-08-12 08:17:00,0.6954,0.69635,0.6954,0.6962,93100000.0
2008-08-12 08:18:00,0.6962,0.6962,0.6956,0.6956,59400000.0
2008-08-12 08:19:00,0.69565,0.6957,0.6955,0.69555,111500000.0
2008-08-12 08:20:00,0.69555,0.69555,0.6953,0.69535,133000000.0
2008-08-12 08:21:00,0.69535,0.69585,0.69535,0.6957,212400000.0
2008-08-12 08:22:00,0.6957,0.69575,0.6956,0.6956,241800000.0
2008-08-12 08:23:00,0.6956,0.6957,0.6955,0.6957,363100003.0
2008-08-12 08:24:00,0.6957,0.6957,0.6955,0.6957,146600000.0
2008-08-12 08:25:00,0.6957,0.6957,0.6954,0.69545,178100000.0
2008-08-12 08:26:00,0.69545,0.6957,0.69545,0.69555,172100000.0
2008-08-12 08:27:00,0.69555,0.69555,0.6953,0.69555,97400000.0
2008-08-12 08:28:00,0.69555,0.6956,0.6954,0.6956,223500000.0
2008-08-12 08:29:00,0.6956,0.6956,0.6954,0.6955,296700000.0
2008-08-12 08:30:00,0.6955,0.6955,0.6955,0.6955,45900000.0
2008-08-12 08:31:00,0.6955,0.6956,0.6955,0.69555,62400000.0
2008-08-12 08:32:00,0.69555,0.6958,0.6954,0.69545,52800000.0
2008-08-12 08:33:00,0.69545,0.6956,0.69545,0.6955,50300000.0
2008-08-12 08:34:00,0.69555,0.6957,0.69555,0.6957,160700000.0
2008-08-12 08:35:00,0.6957,0.6958,0.69545,0.6957,192000000.0
2008-08-12 08:36:00,0.6957,0.6957,0.6957,0.6957,2000000.0
2008-08-12 08:37:00,0.6957,0.6961,0.6957,0.6959,111000000.0
2008-08-12 08:38:00,0.6959,0.6964,0.6959,0.6964,130600000.0
2008-08-12 08:39:00,0.6964,0.69715,0.6961,0.69655,215200000.0
2008-08-12 08:40:00,0.69655,0.6966,0.69635,0.6966,132800000.0
2008-08-12 08:41:00,0.6966,0.6966,0.69655,0.69655,14000000.0
2008-08-12 08:42:00,0.6965,0.6965,0.6963,0.69635,17000000.0
2008-08-12 08:43:00,0.69635,0.6967,0.6962,0.6966,74700000.0
2008-08-12 08:44:00,0.69665,0.69665,0.69635,0.6965,110500000.0
2008-08-12 08:45:00,0.6965,0.6969,0.6965,0.6969,71200000.0
2008-08-12 08:46:00,0.6969,0.69765,0.6969,0.6973,109200000.0
2008-08-12 08:47:00,0.6974,0.69755,0.6973,0.69755,123300000.0
2008-08-12 08:48:00,0.69755,0.69755,0.69655,0.69665,221500000.0
2008-08-12 08:49:00,0.69665,0.69675,0.6966,0.69665,85900000.0
2008-08-12 08:50:00,0.69665,0.69675,0.69645,0.6967,56300000.0
2008-08-12 08:51:00,0.6967,0.69675,0.6965,0.6965,65100000.0
2008-08-12 08:52:00,0.6965,0.6966,0.69635,0.69635,64900000.0
2008-08-12 08:53:00,0.6965,0.6967,0.69635,0.6967,114300000.0
2008-08-12 08:54:00,0.6967,0.6967,0.69645,0.69655,71900000.0
2008-08-12 08:55:00,0.6966,0.69675,0.6966,0.69675,27200000.0
2008-08-12 08:56:00,0.69675,0.69695,0.69675,0.6969,66700000.0
2008-08-12 08:57:00,0.6969,0.6969,0.6969,0.6969,11500000.0
2008-08-12 08:58:00,0.6969,0.6969,0.6964,0.6964,32000000.0
2008-08-12 08:59:00,0.6964,0.69655,0.6964,0.6965,85200000.0
2008-08-12 09:00:00,0.6965,0.69655,0.6964,0.69655,65500000.0
2008-08-12 09:01:00,0.69655,0.69655,0.6965,0.69655,58300000.0
2008-08-12 09:02:00,0.69655,0.69655,0.69655,0.69655,35000000.0
2008-08-12 09:03:00,0.69655,0.69655,0.69655,0.69655,5000000.0
2008-08-12 09:04:00,0.69655,0.6967,0.69655,0.6966,33200000.0
2008-08-12 09:05:00,0.6966,0.6966,0.6965,0.69655,53900000.0
2008-08-12 09:06:00,0.69655,0.6966,0.6963,0.6963,149500000.0
2008-08-12 09:07:00,0.69635,0.69655,0.6963,0.69655,133500000.0
2008-08-12 09:08:00,0.6965,0.69655,0.6961,0.69615,109000000.0
2008-08-12 09:09:00,0.69615,0.69615,0.69575,0.6958,26400000.0
2008-08-12 09:10:00,0.6958,0.6958,0.6955,0.69555,90100000.0
2008-08-12 09:11:00,0.6956,0.6956,0.6945,0.6951,137200000.0
2008-08-12 09:12:00,0.69505,0.6954,0.69505,0.69535,75000000.0
2008-08-12 09:13:00,0.6953,0.69545,0.6953,0.69545,84700000.0
2008-08-12 09:14:00,0.69545,0.69545,0.6954,0.6954,13200000.0
2008-08-12 09:15:00,0.6954,0.6957,0.6954,0.6957,40100000.0
2008-08-12 09:16:00,0.69585,0.6966,0.6958,0.6962,141000000.0
2008-08-12 09:17:00,0.69615,0.69625,0.696,0.6962,97600000.0
2008-08-12 09:18:00,0.6962,0.6965,0.6962,0.69645,117100000.0
2008-08-12 09:19:00,0.6966,0.69685,0.6966,0.69665,71500000.0
2008-08-12 09:20:00,0.6966,0.6968,0.6965,0.6968,73500000.0
2008-08-12 09:21:00,0.6968,0.6968,0.6966,0.6966,73899999.0
2008-08-12 09:22:00,0.69665,0.69665,0.6966,0.6966,16200000.0
2008-08-12 09:23:00,0.6967,0.6967,0.6967,0.6967,11000000.0
2008-08-12 09:24:00,0.6967,0.6968,0.6967,0.6968,23000000.0
2008-08-12 09:25:00,0.6969,0.697,0.6968,0.6969,80100000.0
2008-08-12 09:26:00,0.6969,0.6972,0.6969,0.6972,113200000.0
2008-08-12 09:27:00,0.6972,0.6972,0.697,0.69705,65800000.0
2008-08-12 09:28:00,0.69705,0.69705,0.69705,0.69705,2000000.0
2008-08-12 09:29:00,0.697,0.697,0.69675,0.6968,87700000.0
2008-08-12 09:30:00,0.69685,0.697,0.6968,0.6969,79300000.0
2008-08-12 09:31:00,0.6969,0.6969,0.6964,0.6966,163499999.0
2008-08-12 09:32:00,0.6966,0.6967,0.69655,0.69665,98800000.0
2008-08-12 09:33:00,0.69665,0.6968,0.6966,0.6967,38600000.0
2008-08-12 09:34:00,0.6967,0.6967,0.6964,0.6965,68600000.0
2008-08-12 09:35:00,0.6965,0.6965,0.69625,0.6964,70300000.0
2008-08-12 09:36:00,0.69635,0.69645,0.69615,0.69625,93000000.0
2008-08-12 09:37:00,0.69625,0.6963,0.69615,0.69615,66500000.0
2008-08-12 09:38:00,0.69615,0.6964,0.69615,0.69625,79100000.0
2008-08-12 09:39:00,0.69625,0.69635,0.6962,0.69635,29600000.0
2008-08-12 09:40:00,0.6963,0.69645,0.69625,0.69645,57700000.0
2008-08-12 09:41:00,0.6965,0.6967,0.69645,0.6966,44900000.0
2008-08-12 09:42:00,0.6966,0.69665,0.6966,0.6966,18200000.0
2008-08-12 09:43:00,0.69655,0.6966,0.69655,0.6966,18900000.0
2008-08-12 09:44:00,0.6966,0.69675,0.6966,0.6966,66700000.0
2008-08-12 09:45:00,0.6966,0.6966,0.69615,0.6963,41600000.0
2008-08-12 09:46:00,0.69625,0.69635,0.6962,0.69635,53400000.0
2008-08-12 09:47:00,0.6963,0.69635,0.6963,0.69635,32000000.0
2008-08-12 09:48:00,0.69635,0.6967,0.69635,0.6965,98500000.0
2008-08-12 09:49:00,0.6965,0.6966,0.6964,0.69655,59200000.0
2008-08-12 09:50:00,0.69655,0.69695,0.69655,0.69685,74200000.0
2008-08-12 09:51:00,0.69685,0.697,0.6967,0.6969,126700000.0
2008-08-12 09:52:00,0.6969,0.6971,0.69685,0.697,142400000.0
2008-08-12 09:53:00,0.697,0.6975,0.697,0.6975,141700000.0
2008-08-12 09:54:00,0.6976,0.698,0.6976,0.69775,255500000.0
2008-08-12 09:55:00,0.6978,0.698,0.69765,0.69775,149100000.0
2008-08-12 09:56:00,0.6977,0.69775,0.69755,0.69765,60400000.0
2008-08-12 09:57:00,0.69765,0.6978,0.6976,0.69765,34200000.0
2008-08-12 09:58:00,0.69775,0.69775,0.6974,0.69745,81900000.0
2008-08-12 09:59:00,0.69745,0.6975,0.6972,0.69735,308800000.0
2008-08-12 10:00:00,0.6974,0.6975,0.6972,0.69735,156700000.0
2008-08-12 10:01:00,0.69735,0.69755,0.6973,0.6973,120200000.0
2008-08-12 10:02:00,0.6973,0.6974,0.69715,0.69725,251100000.0
2008-08-12 10:03:00,0.6973,0.6973,0.69695,0.69695,47400000.0
2008-08-12 10:04:00,0.6971,0.6971,0.6969,0.697,55200000.0
2008-08-12 10:05:00,0.69715,0.69715,0.6968,0.697,114500000.0
2008-08-12 10:06:00,0.697,0.6973,0.6969,0.6973,25300000.0
2008-08-12 10:07:00,0.6973,0.69745,0.6973,0.6973,115500000.0
2008-08-12 10:08:00,0.69725,0.69725,0.69725,0.69725,1000000.0
2008-08-12 10:09:00,0.69725,0.6973,0.6968,0.6968,46900000.0
2008-08-12 10:10:00,0.69705,0.6974,0.69685,0.6974,204299999.0
2008-08-12 10:11:00,0.69735,0.69755,0.69725,0.69725,152500000.0
2008-08-12 10:12:00,0.69725,0.69725,0.69715,0.69715,63900000.0
2008-08-12 10:13:00,0.69715,0.69715,0.69715,0.69715,1000000.0
2008-08-12 10:14:00,0.69738,0.69738,0.69669,0.69689,30300000.0
2008-08-12 10:15:00,0.697,0.69734,0.69671,0.69734,48500000.0
2008-08-12 10:16:00,0.69732,0.69732,0.69689,0.69708,54500000.0
2008-08-12 10:17:00,0.69715,0.69735,0.69715,0.6973,70200000.0
2008-08-12 10:18:00,0.69735,0.69735,0.6973,0.6973,22800000.0
2008-08-12 10:19:00,0.6973,0.69755,0.6973,0.69745,28300000.0
2008-08-12 10:20:00,0.69745,0.6975,0.6973,0.6973,36200000.0
2008-08-12 10:21:00,0.6973,0.69745,0.6973,0.6974,54900000.0
2008-08-12 10:22:00,0.6974,0.69745,0.6974,0.6974,24700000.0
2008-08-12 10:23:00,0.69731,0.69737,0.6971,0.6971,101900000.0
2008-08-12 10:24:00,0.6974,0.6974,0.69715,0.69715,34800000.0
2008-08-12 10:25:00,0.69715,0.6972,0.6967,0.6972,107500000.0
2008-08-12 10:26:00,0.6972,0.6972,0.69675,0.697,108400000.0
2008-08-12 10:27:00,0.6971,0.69715,0.69665,0.6967,86300000.0
2008-08-12 10:28:00,0.69665,0.69665,0.69635,0.6965,152400000.0
2008-08-12 10:29:00,0.6965,0.6967,0.6965,0.69655,41700000.0
2008-08-12 10:30:00,0.69655,0.69705,0.69655,0.69665,73600000.0
2008-08-12 10:31:00,0.6966,0.6967,0.6964,0.6964,31700000.0
2008-08-12 10:32:00,0.6964,0.6964,0.69635,0.69635,26200000.0
2008-08-12 10:33:00,0.69635,0.6965,0.69605,0.69605,20800000.0
2008-08-12 10:34:00,0.6961,0.6963,0.6959,0.69625,79300000.0
2008-08-12 10:35:00,0.69625,0.6963,0.69625,0.6963,48200000.0
2008-08-12 10:36:00,0.6963,0.69635,0.6963,0.6963,48400000.0
2008-08-12 10:37:00,0.6963,0.6964,0.6963,0.6964,40800000.0
2008-08-12 10:38:00,0.6964,0.69685,0.6964,0.6966,280400000.0
2008-08-12 10:39:00,0.69655,0.6966,0.6961,0.69615,108500000.0
2008-08-12 10:40:00,0.69615,0.6964,0.696,0.69635,103000000.0
2008-08-12 10:41:00,0.6964,0.6968,0.6962,0.6963,104700000.0
2008-08-12 10:42:00,0.6963,0.6967,0.6963,0.69655,60700000.0
2008-08-12 10:43:00,0.6966,0.6966,0.6963,0.69635,85700000.0
2008-08-12 10:44:00,0.69635,0.69635,0.69615,0.6962,165100000.0
2008-08-12 10:45:00,0.6962,0.6963,0.6951,0.6952,373100001.0
2008-08-12 10:46:00,0.6952,0.6956,0.6948,0.69555,170900000.0
2008-08-12 10:47:00,0.69555,0.6957,0.6952,0.6957,147900000.0
2008-08-12 10:48:00,0.6957,0.6958,0.6957,0.6958,15600000.0
2008-08-12 10:49:00,0.6959,0.6964,0.6957,0.6958,31400000.0
2008-08-12 10:50:00,0.6958,0.6958,0.69565,0.6957,93600000.0
2008-08-12 10:51:00,0.6957,0.69575,0.6955,0.69555,93200000.0
2008-08-12 10:52:00,0.69555,0.6957,0.6955,0.6956,58900000.0
2008-08-12 10:53:00,0.6956,0.6956,0.69525,0.6955,120300000.0
2008-08-12 10:54:00,0.69555,0.6956,0.6954,0.6955,148700000.0
2008-08-12 10:55:00,0.6955,0.6956,0.6955,0.6955,86400000.0
2008-08-12 10:56:00,0.69565,0.69575,0.6955,0.6956,118499999.0
2008-08-12 10:57:00,0.6956,0.6961,0.69555,0.6957,173400000.0
2008-08-12 10:58:00,0.69575,0.696,0.6957,0.6958,55400000.0
2008-08-12 10:59:00,0.6958,0.6959,0.69575,0.6959,130400000.0
2008-08-12 11:00:00,0.6959,0.6959,0.69575,0.69575,117300000.0
2008-08-12 11:01:00,0.6958,0.69635,0.69575,0.69605,188700000.0
2008-08-12 11:02:00,0.6961,0.6963,0.69605,0.69625,85600000.0
2008-08-12 11:03:00,0.69625,0.6967,0.69625,0.6967,75100000.0
2008-08-12 11:04:00,0.6967,0.6971,0.6966,0.697,154700000.0
2008-08-12 11:05:00,0.697,0.69715,0.6968,0.69715,102000000.0
2008-08-12 11:06:00,0.69715,0.6978,0.6971,0.6978,219400000.0
2008-08-12 11:07:00,0.6978,0.6978,0.6971,0.69745,276100000.0
2008-08-12 11:08:00,0.69745,0.6979,0.697,0.697,333899999.0
2008-08-12 11:09:00,0.697,0.6976,0.697,0.6975,121700000.0
2008-08-12 11:10:00,0.6975,0.69775,0.69745,0.6977,147700000.0
2008-08-12 11:11:00,0.6977,0.6977,0.697,0.697,157800000.0
2008-08-12 11:12:00,0.69705,0.6971,0.69665,0.69665,185000000.0
2008-08-12 11:13:00,0.69655,0.69665,0.69635,0.69645,199700000.0
2008-08-12 11:14:00,0.6965,0.69655,0.69615,0.69615,152800000.0
2008-08-12 11:15:00,0.69615,0.6963,0.6958,0.696,216300000.0
2008-08-12 11:16:00,0.696,0.6961,0.69575,0.6958,100400000.0
2008-08-12 11:17:00,0.6958,0.6958,0.69475,0.69475,157100000.0
2008-08-12 11:18:00,0.6947,0.6948,0.69445,0.6948,88900000.0
2008-08-12 11:19:00,0.6947,0.6953,0.6947,0.6949,142600000.0
2008-08-12 11:20:00,0.69495,0.695,0.6948,0.69485,176100000.0
2008-08-12 11:21:00,0.6948,0.69515,0.6948,0.69515,76600000.0
2008-08-12 11:22:00,0.69515,0.69515,0.6949,0.6951,55800001.0
2008-08-12 11:23:00,0.69515,0.6952,0.695,0.6951,42800000.0
2008-08-12 11:24:00,0.6951,0.6951,0.69475,0.6951,97200000.0
2008-08-12 11:25:00,0.69515,0.6956,0.6949,0.6951,103900000.0
2008-08-12 11:26:00,0.69515,0.6952,0.69495,0.69505,71900000.0
2008-08-12 11:27:00,0.69505,0.69505,0.6947,0.695,121300000.0
2008-08-12 11:28:00,0.695,0.6951,0.6949,0.695,36600000.0
2008-08-12 11:29:00,0.695,0.695,0.6948,0.6949,84800000.0
2008-08-12 11:30:00,0.6949,0.695,0.69485,0.695,62700000.0
2008-08-12 11:31:00,0.695,0.695,0.6948,0.69485,76900000.0
2008-08-12 11:32:00,0.69485,0.6949,0.69465,0.69465,133700000.0
2008-08-12 11:33:00,0.69465,0.6947,0.69375,0.69375,223700001.0
2008-08-12 11:34:00,0.69385,0.69385,0.6937,0.6937,7800000.0
2008-08-12 11:35:00,0.69365,0.69375,0.69335,0.69345,156200000.0
2008-08-12 11:36:00,0.6935,0.6935,0.69335,0.69335,22800000.0
2008-08-12 11:37:00,0.6935,0.6935,0.69335,0.6934,32200000.0
2008-08-12 11:38:00,0.6934,0.6942,0.6934,0.6942,249800000.0
2008-08-12 11:39:00,0.69425,0.6944,0.6941,0.6942,209600000.0
2008-08-12 11:40:00,0.69425,0.6946,0.6941,0.69425,140900000.0
2008-08-12 11:41:00,0.6942,0.69425,0.69385,0.69415,181100000.0
2008-08-12 11:42:00,0.6942,0.6943,0.69415,0.6942,52400000.0
2008-08-12 11:43:00,0.6942,0.6946,0.69415,0.6945,145200000.0
2008-08-12 11:44:00,0.6945,0.69455,0.6942,0.69435,89100000.0
2008-08-12 11:45:00,0.69435,0.6946,0.69435,0.69445,132100000.0
2008-08-12 11:46:00,0.6945,0.69465,0.6945,0.69465,41000000.0
2008-08-12 11:47:00,0.6946,0.6952,0.6946,0.695,175400000.0
2008-08-12 11:48:00,0.695,0.6951,0.6948,0.695,132400000.0
2008-08-12 11:49:00,0.69495,0.69495,0.6943,0.6944,195200000.0
2008-08-12 11:50:00,0.69405,0.6942,0.6935,0.69355,229600000.0
2008-08-12 11:51:00,0.69355,0.6939,0.69355,0.6938,102500000.0
2008-08-12 11:52:00,0.6938,0.6939,0.6938,0.6938,78000000.0
2008-08-12 11:53:00,0.6938,0.6938,0.6935,0.6935,51600000.0
2008-08-12 11:54:00,0.6935,0.6935,0.69335,0.6934,23100000.0
2008-08-12 11:55:00,0.6934,0.6934,0.6934,0.6934,1000000.0
2008-08-12 11:56:00,0.6934,0.6934,0.69315,0.6932,86300000.0
2008-08-12 11:57:00,0.6932,0.6932,0.69255,0.6927,118500000.0
2008-08-12 11:58:00,0.6929,0.69325,0.6928,0.6928,104500000.0
2008-08-12 11:59:00,0.6928,0.69305,0.69265,0.69305,30200000.0
2008-08-12 12:00:00,0.69305,0.69365,0.69305,0.69305,201900000.0
2008-08-12 12:01:00,0.6933,0.69385,0.69325,0.69355,102800000.0
2008-08-12 12:02:00,0.69355,0.6937,0.69345,0.69355,133500000.0
2008-08-12 12:03:00,0.6935,0.694,0.6935,0.694,74600000.0
2008-08-12 12:04:00,0.694,0.69405,0.69385,0.694,54200000.0
2008-08-12 12:05:00,0.694,0.6945,0.69395,0.6944,165900000.0
2008-08-12 12:06:00,0.69445,0.6947,0.69445,0.6947,99100000.0
2008-08-12 12:07:00,0.6945,0.6948,0.6944,0.6947,253400000.0
2008-08-12 12:08:00,0.69475,0.695,0.6946,0.6947,248200000.0
2008-08-12 12:09:00,0.6947,0.6948,0.6944,0.6946,56600000.0
2008-08-12 12:10:00,0.69455,0.6947,0.6945,0.6946,70200000.0
2008-08-12 12:11:00,0.6946,0.6946,0.6945,0.69455,41400000.0
2008-08-12 12:12:00,0.69455,0.6946,0.69445,0.6946,151900000.0
2008-08-12 12:13:00,0.6946,0.6946,0.69455,0.6946,34500000.0
2008-08-12 12:14:00,0.6946,0.6946,0.69445,0.69455,46000000.0
2008-08-12 12:15:00,0.6945,0.6945,0.6944,0.69445,79200000.0
2008-08-12 12:16:00,0.6945,0.6946,0.69445,0.6946,95000000.0
2008-08-12 12:17:00,0.6946,0.6946,0.69455,0.69455,7100000.0
2008-08-12 12:18:00,0.6946,0.6947,0.6946,0.69465,14800000.0
2008-08-12 12:19:00,0.69465,0.6949,0.69465,0.6949,55400000.0
2008-08-12 12:20:00,0.6949,0.6949,0.6949,0.6949,3000000.0
2008-08-12 12:21:00,0.6949,0.69495,0.6947,0.69475,35700000.0
2008-08-12 12:22:00,0.6947,0.69475,0.69465,0.6947,130400000.0
2008-08-12 12:23:00,0.6947,0.69505,0.6947,0.69505,214200000.0
2008-08-12 12:24:00,0.69505,0.69505,0.69495,0.69495,16500000.0
2008-08-12 12:25:00,0.695,0.69545,0.695,0.6953,54800000.0
2008-08-12 12:26:00,0.6953,0.6955,0.6952,0.6955,71400000.0
2008-08-12 12:27:00,0.6955,0.6955,0.6953,0.6955,96000000.0
2008-08-12 12:28:00,0.6955,0.6955,0.69545,0.69545,7900000.0
2008-08-12 12:29:00,0.69511,0.6955,0.69505,0.69526,135400000.0
2008-08-12 12:30:00,0.69545,0.69585,0.69545,0.69545,74500000.0
2008-08-12 12:31:00,0.6954,0.69555,0.6954,0.69555,19500000.0
2008-08-12 12:32:00,0.6955,0.6955,0.69535,0.69535,22800000.0
2008-08-12 12:33:00,0.6953,0.69535,0.69505,0.6951,101000000.0
2008-08-12 12:34:00,0.6951,0.69535,0.69505,0.69515,46200000.0
2008-08-12 12:35:00,0.6951,0.6951,0.6949,0.69505,78800000.0
2008-08-12 12:36:00,0.69505,0.6952,0.69495,0.6952,57200000.0
2008-08-12 12:37:00,0.6952,0.6952,0.695,0.6951,93400000.0
2008-08-12 12:38:00,0.6951,0.6951,0.6951,0.6951,5900000.0
2008-08-12 12:39:00,0.6951,0.6951,0.6949,0.695,34100000.0
2008-08-12 12:40:00,0.695,0.6951,0.69485,0.695,84900000.0
2008-08-12 12:41:00,0.695,0.6951,0.6946,0.69475,112800000.0
2008-08-12 12:42:00,0.6948,0.6949,0.6947,0.6948,106800000.0
2008-08-12 12:43:00,0.6948,0.6948,0.69475,0.69475,31200000.0
2008-08-12 12:44:00,0.69475,0.69505,0.6947,0.69505,92900000.0
2008-08-12 12:45:00,0.69505,0.6953,0.695,0.69505,201500000.0
2008-08-12 12:46:00,0.695,0.6951,0.695,0.69505,107300000.0
2008-08-12 12:47:00,0.695,0.6953,0.695,0.6951,151400000.0
2008-08-12 12:48:00,0.6951,0.6953,0.6951,0.69515,157300000.0
2008-08-12 12:49:00,0.6952,0.6955,0.6951,0.69545,324000000.0
2008-08-12 12:50:00,0.69545,0.6955,0.69535,0.69535,121800000.0
2008-08-12 12:51:00,0.69535,0.69595,0.6951,0.69595,226200000.0
2008-08-12 12:52:00,0.6959,0.69605,0.69575,0.6959,122500000.0
2008-08-12 12:53:00,0.69595,0.6964,0.69595,0.69615,179000000.0
2008-08-12 12:54:00,0.6962,0.6963,0.69605,0.69605,68300000.0
2008-08-12 12:55:00,0.69605,0.6961,0.696,0.696,87800000.0
2008-08-12 12:56:00,0.696,0.6961,0.6959,0.69595,122500000.0
2008-08-12 12:57:00,0.69595,0.696,0.69585,0.69585,229000000.0
2008-08-12 12:58:00,0.69585,0.69595,0.6953,0.69535,243500000.0
2008-08-12 12:59:00,0.69535,0.6957,0.69535,0.6955,21500000.0
2008-08-12 13:00:00,0.6955,0.6956,0.6954,0.6955,78400000.0
2008-08-12 13:01:00,0.6955,0.69555,0.6954,0.6954,26700000.0
2008-08-12 13:02:00,0.6954,0.6954,0.6952,0.6952,135200000.0
2008-08-12 13:03:00,0.6952,0.6952,0.6951,0.6952,27700000.0
2008-08-12 13:04:00,0.6952,0.6953,0.6952,0.6953,18500000.0
2008-08-12 13:05:00,0.6953,0.6953,0.6953,0.6953,1600000.0
2008-08-12 13:06:00,0.6953,0.69545,0.6953,0.69535,15900000.0
2008-08-12 13:07:00,0.69535,0.69535,0.6953,0.6953,71300000.0
2008-08-12 13:08:00,0.6953,0.6953,0.69465,0.69465,147200000.0
2008-08-12 13:09:00,0.69465,0.69515,0.69465,0.69515,64300000.0
2008-08-12 13:10:00,0.69515,0.69515,0.6949,0.6949,94100000.0
2008-08-12 13:11:00,0.69485,0.6949,0.6948,0.6948,30200000.0
2008-08-12 13:12:00,0.69485,0.6951,0.6948,0.695,146300000.0
2008-08-12 13:13:00,0.69505,0.6952,0.695,0.6952,150200000.0
2008-08-12 13:14:00,0.6952,0.6952,0.69505,0.6951,22300000.0
2008-08-12 13:15:00,0.6951,0.69535,0.6951,0.69525,151000000.0
2008-08-12 13:16:00,0.69525,0.69525,0.6951,0.69525,54700000.0
2008-08-12 13:17:00,0.6953,0.6954,0.6952,0.69525,38700000.0
2008-08-12 13:18:00,0.69525,0.6955,0.69525,0.6953,53500000.0
2008-08-12 13:19:00,0.6953,0.6953,0.6953,0.6953,25400000.0
2008-08-12 13:20:00,0.6953,0.6953,0.6952,0.6952,47200000.0
2008-08-12 13:21:00,0.6952,0.6954,0.69515,0.69525,69400000.0
2008-08-12 13:22:00,0.69525,0.69535,0.6951,0.69515,106700000.0
2008-08-12 13:23:00,0.6952,0.6952,0.6952,0.6952,11000000.0
2008-08-12 13:24:00,0.6952,0.6952,0.6952,0.6952,8200000.0
2008-08-12 13:25:00,0.6952,0.6953,0.69495,0.6951,83200000.0
2008-08-12 13:26:00,0.6951,0.69525,0.69495,0.69495,45400000.0
2008-08-12 13:27:00,0.69495,0.6952,0.6949,0.69515,41100000.0
2008-08-12 13:28:00,0.6952,0.6953,0.6952,0.69525,34600000.0
2008-08-12 13:29:00,0.69525,0.69525,0.69525,0.69525,1000000.0
2008-08-12 13:30:00,0.69525,0.69525,0.6951,0.6951,66600000.0
2008-08-12 13:31:00,0.6951,0.6951,0.6951,0.6951,33200000.0
2008-08-12 13:32:00,0.69469,0.69549,0.69469,0.69495,224700000.0
2008-08-12 13:33:00,0.6951,0.69515,0.6951,0.6951,18100000.0
2008-08-12 13:34:00,0.6951,0.6952,0.69475,0.69485,155500000.0
2008-08-12 13:35:00,0.695,0.6951,0.6949,0.69505,77400000.0
2008-08-12 13:36:00,0.6951,0.6951,0.6951,0.6951,39900000.0
2008-08-12 13:37:00,0.6952,0.6955,0.6952,0.6955,99200000.0
2008-08-12 13:38:00,0.6955,0.6955,0.6955,0.6955,8400000.0
2008-08-12 13:39:00,0.6955,0.6955,0.69535,0.69535,7800000.0
2008-08-12 13:40:00,0.69535,0.6956,0.69535,0.6956,29200000.0
2008-08-12 13:41:00,0.69565,0.69575,0.6954,0.6955,126300000.0
2008-08-12 13:42:00,0.6955,0.6957,0.6955,0.69555,54700000.0
2008-08-12 13:43:00,0.69555,0.69575,0.69545,0.69565,76200000.0
2008-08-12 13:44:00,0.6958,0.6961,0.6958,0.696,43100000.0
2008-08-12 13:45:00,0.696,0.6961,0.696,0.6961,17400000.0
2008-08-12 13:46:00,0.6961,0.6961,0.6959,0.6959,27500000.0
2008-08-12 13:47:00,0.6959,0.6959,0.6959,0.6959,7700000.0
2008-08-12 13:48:00,0.6959,0.6959,0.69575,0.6958,25400000.0
2008-08-12 13:49:00,0.69585,0.6959,0.6957,0.6957,54300000.0
2008-08-12 13:50:00,0.6957,0.69605,0.6957,0.69595,156500000.0
2008-08-12 13:51:00,0.69595,0.6962,0.6959,0.6961,134700000.0
2008-08-12 13:52:00,0.6961,0.6963,0.6959,0.6961,117400000.0
2008-08-12 13:53:00,0.6961,0.69615,0.69595,0.6961,56000000.0
2008-08-12 13:54:00,0.6961,0.6965,0.69605,0.69645,79900000.0
2008-08-12 13:55:00,0.6965,0.6967,0.69645,0.69665,120300000.0
2008-08-12 13:56:00,0.6967,0.6968,0.6964,0.6965,139900000.0
2008-08-12 13:57:00,0.6965,0.6965,0.6965,0.6965,7000000.0
2008-08-12 13:58:00,0.6965,0.6965,0.6965,0.6965,3000000.0
2008-08-12 13:59:00,0.6965,0.6965,0.69645,0.6965,21200000.0
2008-08-12 14:00:00,0.6965,0.6965,0.6965,0.6965,1000000.0
2008-08-12 14:01:00,0.6965,0.6965,0.6965,0.6965,9000000.0
2008-08-12 14:02:00,0.6965,0.6965,0.6965,0.6965,2000000.0
2008-08-12 14:03:00,0.6965,0.6965,0.6964,0.6964,22200000.0
2008-08-12 14:04:00,0.69595,0.69636,0.69576,0.696,118100000.0
2008-08-12 14:05:00,0.69598,0.69627,0.69586,0.69598,78400000.0
2008-08-12 14:06:00,0.6964,0.69655,0.6964,0.69655,23700000.0
2008-08-12 14:07:00,0.69655,0.69655,0.6965,0.6965,83100000.0
2008-08-12 14:08:00,0.6965,0.69655,0.6965,0.69655,28200000.0
2008-08-12 14:09:00,0.6966,0.6966,0.6966,0.6966,8000000.0
2008-08-12 14:10:00,0.6966,0.6966,0.6966,0.6966,1300000.0
2008-08-12 14:11:00,0.6966,0.6968,0.6966,0.69675,64100000.0
2008-08-12 14:12:00,0.69675,0.69675,0.69665,0.6967,18200000.0
2008-08-12 14:13:00,0.6967,0.6969,0.6966,0.6967,104800000.0
2008-08-12 14:14:00,0.6967,0.6969,0.69665,0.6968,255400000.0
2008-08-12 14:15:00,0.6969,0.6971,0.6969,0.69695,85700001.0
2008-08-12 14:16:00,0.697,0.69755,0.6967,0.6973,242800000.0
2008-08-12 14:17:00,0.69735,0.69755,0.6973,0.69755,71200000.0
2008-08-12 14:18:00,0.6975,0.6977,0.69745,0.6976,170500001.0
2008-08-12 14:19:00,0.6976,0.69815,0.6976,0.69795,81400000.0
2008-08-12 14:20:00,0.698,0.69835,0.698,0.69835,59200000.0
2008-08-12 14:21:00,0.6983,0.6985,0.6982,0.6984,173400000.0
2008-08-12 14:22:00,0.6984,0.6986,0.69835,0.6985,109900000.0
2008-08-12 14:23:00,0.6985,0.6985,0.6982,0.6982,80200000.0
2008-08-12 14:24:00,0.69835,0.6985,0.6978,0.698,225200000.0
2008-08-12 14:25:00,0.698,0.69805,0.69765,0.69785,183000000.0
2008-08-12 14:26:00,0.69785,0.6979,0.6976,0.6976,196100000.0
2008-08-12 14:27:00,0.6976,0.6976,0.6973,0.6973,242400000.0
2008-08-12 14:28:00,0.6973,0.69745,0.69715,0.6973,106100000.0
2008-08-12 14:29:00,0.6973,0.6973,0.69725,0.6973,27500000.0
2008-08-12 14:30:00,0.6973,0.6973,0.6969,0.6969,66300000.0
2008-08-12 14:31:00,0.6969,0.6972,0.6969,0.6971,65600000.0
2008-08-12 14:32:00,0.6971,0.6971,0.697,0.697,29600000.0
2008-08-12 14:33:00,0.69705,0.6975,0.697,0.6975,115200000.0
2008-08-12 14:34:00,0.6975,0.6981,0.6975,0.6979,31400000.0
2008-08-12 14:35:00,0.6979,0.6982,0.69785,0.6981,52300000.0
2008-08-12 14:36:00,0.69825,0.6989,0.69825,0.6989,341800000.0
2008-08-12 14:37:00,0.6989,0.6989,0.6984,0.6986,171300000.0
2008-08-12 14:38:00,0.69865,0.699,0.6986,0.699,173700000.0
2008-08-12 14:39:00,0.6992,0.6998,0.6992,0.6997,180000000.0
2008-08-12 14:40:00,0.6997,0.69995,0.6996,0.6999,93500000.0
2008-08-12 14:41:00,0.6999,0.6999,0.69955,0.6998,19000000.0
2008-08-12 14:42:00,0.6996,0.6996,0.6992,0.6992,208400000.0
2008-08-12 14:43:00,0.6992,0.6996,0.69915,0.6996,96900000.0
2008-08-12 14:44:00,0.6996,0.69975,0.6994,0.6997,218500000.0
2008-08-12 14:45:00,0.6997,0.7009,0.6997,0.7004,144200000.0
2008-08-12 14:46:00,0.7004,0.70105,0.7004,0.701,125000000.0
2008-08-12 14:47:00,0.701,0.701,0.6999,0.69995,293100000.0
2008-08-12 14:48:00,0.69995,0.7,0.69935,0.69955,215600000.0
2008-08-12 14:49:00,0.6995,0.7,0.69915,0.7,169600000.0
2008-08-12 14:50:00,0.6998,0.7,0.6995,0.6995,70700000.0
2008-08-12 14:51:00,0.6995,0.6997,0.6992,0.6992,94600000.0
2008-08-12 14:52:00,0.6992,0.6996,0.6992,0.6995,89700000.0
2008-08-12 14:53:00,0.6995,0.6997,0.6993,0.6994,104100000.0
2008-08-12 14:54:00,0.6994,0.6995,0.6987,0.6988,140100000.0
2008-08-12 14:55:00,0.69885,0.6991,0.6988,0.69905,29700000.0
2008-08-12 14:56:00,0.6991,0.6992,0.69905,0.69915,109400000.0
2008-08-12 14:57:00,0.69915,0.6993,0.6991,0.6993,85500000.0
2008-08-12 14:58:00,0.6993,0.6993,0.69925,0.6993,15500000.0
2008-08-12 14:59:00,0.6993,0.6994,0.6993,0.6994,23600000.0
2008-08-12 15:00:00,0.6994,0.6994,0.69935,0.6994,30900000.0
2008-08-12 15:01:00,0.6994,0.6994,0.6991,0.6994,22000000.0
2008-08-12 15:02:00,0.699,0.6993,0.69865,0.6993,132600000.0
2008-08-12 15:03:00,0.6992,0.6992,0.69905,0.6991,170300000.0
2008-08-12 15:04:00,0.6991,0.6991,0.6987,0.6991,17000000.0
2008-08-12 15:05:00,0.6991,0.6993,0.6991,0.6993,130900000.0
2008-08-12 15:06:00,0.6993,0.6998,0.6993,0.6998,211500000.0
2008-08-12 15:07:00,0.6998,0.7001,0.69975,0.7001,245700000.0
2008-08-12 15:08:00,0.7001,0.7001,0.69975,0.7001,52299999.0
2008-08-12 15:09:00,0.7001,0.7002,0.70005,0.7002,109800000.0
2008-08-12 15:10:00,0.70015,0.7004,0.6998,0.6998,243800002.0
2008-08-12 15:11:00,0.6998,0.6998,0.69945,0.6996,78000000.0
2008-08-12 15:12:00,0.69955,0.6998,0.69945,0.6998,223200000.0
2008-08-12 15:13:00,0.6998,0.7,0.6998,0.69985,75600000.0
2008-08-12 15:14:00,0.69985,0.7004,0.69985,0.70035,117000000.0
2008-08-12 15:15:00,0.7004,0.7005,0.7002,0.7004,112400000.0
2008-08-12 15:16:00,0.7005,0.70095,0.70035,0.7008,162400000.0
2008-08-12 15:17:00,0.7008,0.7011,0.7006,0.7008,162100000.0
2008-08-12 15:18:00,0.7008,0.7008,0.7007,0.7008,101200000.0
2008-08-12 15:19:00,0.7008,0.7009,0.7007,0.7008,348700000.0
2008-08-12 15:20:00,0.7007,0.7008,0.7007,0.7008,16500000.0
2008-08-12 15:21:00,0.7008,0.7008,0.7002,0.70025,118900001.0
2008-08-12 15:22:00,0.70025,0.70025,0.69995,0.7001,52500000.0
2008-08-12 15:23:00,0.7001,0.70025,0.70005,0.70025,61200000.0
2008-08-12 15:24:00,0.70025,0.70025,0.7,0.70005,28800000.0
2008-08-12 15:25:00,0.69995,0.7,0.6998,0.7,52500000.0
2008-08-12 15:26:00,0.7,0.7,0.6995,0.6995,34500000.0
2008-08-12 15:27:00,0.6995,0.6996,0.6995,0.6996,21300000.0
2008-08-12 15:28:00,0.6996,0.6997,0.69895,0.6992,125900000.0
2008-08-12 15:29:00,0.6992,0.6996,0.699,0.6991,152800000.0
2008-08-12 15:30:00,0.6992,0.6993,0.6986,0.6986,134300000.0
2008-08-12 15:31:00,0.6986,0.6986,0.69805,0.6982,173800000.0
2008-08-12 15:32:00,0.6982,0.69875,0.6982,0.69855,414700000.0
2008-08-12 15:33:00,0.6986,0.6986,0.69835,0.69855,212900000.0
2008-08-12 15:34:00,0.6986,0.6987,0.6986,0.6987,34900000.0
2008-08-12 15:35:00,0.6987,0.6987,0.6984,0.6986,114199999.0
2008-08-12 15:36:00,0.6986,0.6986,0.6986,0.6986,1000000.0
2008-08-12 15:37:00,0.6986,0.6986,0.6984,0.6986,268800000.0
2008-08-12 15:38:00,0.6986,0.6989,0.6986,0.6987,122100000.0
2008-08-12 15:39:00,0.6987,0.6994,0.6987,0.6994,256300000.0
2008-08-12 15:40:00,0.6994,0.69965,0.699,0.69915,182800000.0
2008-08-12 15:41:00,0.6991,0.6993,0.699,0.69925,85200000.0
2008-08-12 15:42:00,0.6993,0.6995,0.6991,0.6993,118600000.0
2008-08-12 15:43:00,0.6993,0.6996,0.69905,0.6994,174501350.0
2008-08-12 15:44:00,0.6994,0.69945,0.6988,0.69885,108300000.0
2008-08-12 15:45:00,0.6989,0.6991,0.69885,0.69885,34600000.0
2008-08-12 15:46:00,0.69885,0.69885,0.6987,0.69875,27400000.0
2008-08-12 15:47:00,0.69875,0.69915,0.69875,0.6989,57200000.0
2008-08-12 15:48:00,0.69885,0.69905,0.69885,0.6989,69300000.0
2008-08-12 15:49:00,0.6989,0.69895,0.6987,0.6987,55900000.0
2008-08-12 15:50:00,0.6987,0.6988,0.6987,0.69875,21400000.0
2008-08-12 15:51:00,0.69875,0.6988,0.6987,0.6988,40500000.0
2008-08-12 15:52:00,0.69885,0.6994,0.69875,0.6992,87400000.0
2008-08-12 15:53:00,0.69925,0.69925,0.69915,0.69925,12100000.0
2008-08-12 15:54:00,0.69925,0.6993,0.69925,0.6993,20700000.0
2008-08-12 15:55:00,0.6993,0.6996,0.6991,0.6996,130800000.0
2008-08-12 15:56:00,0.69965,0.7002,0.69945,0.6996,210100000.0
2008-08-12 15:57:00,0.69955,0.6997,0.69895,0.69895,286600000.0
2008-08-12 15:58:00,0.6989,0.6995,0.69885,0.6994,127400000.0
2008-08-12 15:59:00,0.6995,0.6995,0.6993,0.6994,156500000.0
2008-08-12 16:00:00,0.6994,0.6995,0.6986,0.6988,264400000.0
2008-08-12 16:01:00,0.6988,0.6989,0.6986,0.6986,79100000.0
2008-08-12 16:02:00,0.6986,0.6987,0.6984,0.6984,146500000.0
2008-08-12 16:03:00,0.6984,0.69845,0.6982,0.6982,157900000.0
2008-08-12 16:04:00,0.69815,0.69815,0.698,0.6981,122000000.0
2008-08-12 16:05:00,0.69805,0.6983,0.698,0.69825,155900002.0
2008-08-12 16:06:00,0.6983,0.6984,0.69825,0.6984,49400000.0
2008-08-12 16:07:00,0.6984,0.6984,0.6984,0.6984,42600000.0
2008-08-12 16:08:00,0.6984,0.6984,0.6984,0.6984,5000000.0
2008-08-12 16:09:00,0.6984,0.6987,0.6982,0.6987,45200000.0
2008-08-12 16:10:00,0.6987,0.69875,0.6987,0.69875,8000000.0
2008-08-12 16:11:00,0.69885,0.6992,0.69885,0.69915,147500000.0
2008-08-12 16:12:00,0.69915,0.69925,0.6984,0.6984,176216200.0
2008-08-12 16:13:00,0.6984,0.69865,0.6984,0.6984,82700000.0
2008-08-12 16:14:00,0.69845,0.6986,0.6983,0.6983,31900000.0
2008-08-12 16:15:00,0.6983,0.69835,0.69815,0.6982,118400000.0
2008-08-12 16:16:00,0.6981,0.69815,0.69785,0.698,155700000.0
2008-08-12 16:17:00,0.698,0.698,0.69715,0.6975,96400001.0
2008-08-12 16:18:00,0.6975,0.6975,0.69695,0.6973,145600000.0
2008-08-12 16:19:00,0.6973,0.6974,0.69725,0.69735,93200000.0
2008-08-12 16:20:00,0.6974,0.6974,0.6972,0.6973,122200000.0
2008-08-12 16:21:00,0.69745,0.6977,0.6973,0.6976,84300000.0
2008-08-12 16:22:00,0.6978,0.698,0.69765,0.6979,191500000.0
2008-08-12 16:23:00,0.69785,0.6981,0.69775,0.6978,184800000.0
2008-08-12 16:24:00,0.6978,0.69805,0.6978,0.698,61600000.0
2008-08-12 16:25:00,0.698,0.6983,0.698,0.6983,125100000.0
2008-08-12 16:26:00,0.6983,0.6987,0.6983,0.6985,81300000.0
2008-08-12 16:27:00,0.6985,0.6986,0.6985,0.6986,6700000.0
2008-08-12 16:28:00,0.6986,0.6987,0.69855,0.6986,93100000.0
2008-08-12 16:29:00,0.6986,0.6986,0.69855,0.6986,34900000.0
2008-08-12 16:30:00,0.6986,0.6987,0.6986,0.6987,26800000.0
2008-08-12 16:31:00,0.6987,0.6992,0.6987,0.6991,67800000.0
2008-08-12 16:32:00,0.6991,0.6992,0.6989,0.6991,33200000.0
2008-08-12 16:33:00,0.6991,0.6991,0.69875,0.699,25000000.0
2008-08-12 16:34:00,0.699,0.699,0.69845,0.69865,37000000.0
2008-08-12 16:35:00,0.6986,0.69865,0.6984,0.69865,95300000.0
2008-08-12 16:36:00,0.6987,0.6987,0.6983,0.6984,141500000.0
2008-08-12 16:37:00,0.6984,0.6985,0.69825,0.6984,121700000.0
2008-08-12 16:38:00,0.69835,0.6988,0.69835,0.6987,67700000.0
2008-08-12 16:39:00,0.69865,0.6992,0.69855,0.6986,67100000.0
2008-08-12 16:40:00,0.6987,0.6987,0.6986,0.6987,28600000.0
2008-08-12 16:41:00,0.6987,0.6987,0.6985,0.6987,39700000.0
2008-08-12 16:42:00,0.6984,0.6984,0.6981,0.69815,131600000.0
2008-08-12 16:43:00,0.6982,0.69825,0.6981,0.69815,21800000.0
2008-08-12 16:44:00,0.69815,0.6982,0.6981,0.6981,15000000.0
2008-08-12 16:45:00,0.6981,0.6982,0.6979,0.6982,256800000.0
2008-08-12 16:46:00,0.6982,0.6983,0.698,0.6983,109000000.0
2008-08-12 16:47:00,0.6983,0.6984,0.69765,0.6979,179400000.0
2008-08-12 16:48:00,0.6979,0.6981,0.69775,0.69795,352300000.0
2008-08-12 16:49:00,0.6979,0.69805,0.6979,0.698,79100000.0
2008-08-12 16:50:00,0.698,0.698,0.6979,0.6979,57100000.0
2008-08-12 16:51:00,0.69795,0.69815,0.6979,0.698,69900000.0
2008-08-12 16:52:00,0.698,0.6982,0.698,0.6982,28600000.0
2008-08-12 16:53:00,0.69825,0.6984,0.6982,0.69835,38900000.0
2008-08-12 16:54:00,0.69835,0.6985,0.69835,0.6985,41900000.0
2008-08-12 16:55:00,0.6985,0.6985,0.6982,0.6985,32501350.0
2008-08-12 16:56:00,0.6985,0.6985,0.69845,0.6985,34300000.0
2008-08-12 16:57:00,0.69845,0.69855,0.69845,0.6985,62400000.0
2008-08-12 16:58:00,0.69845,0.6985,0.69835,0.6985,47700000.0
2008-08-12 16:59:00,0.6985,0.6985,0.6984,0.6984,14800000.0
2008-08-12 17:00:00,0.6984,0.6985,0.6983,0.6985,65100000.0
2008-08-12 17:01:00,0.6985,0.69855,0.69845,0.6985,26100000.0
2008-08-12 17:02:00,0.69845,0.69855,0.69845,0.6985,8100000.0
2008-08-12 17:03:00,0.69845,0.69855,0.69845,0.69855,10000000.0
2008-08-12 17:04:00,0.69855,0.69855,0.69845,0.69845,39300000.0
2008-08-12 17:05:00,0.6985,0.6985,0.6983,0.69835,66100000.0
2008-08-12 17:06:00,0.6983,0.6983,0.698,0.698,87800000.0
2008-08-12 17:07:00,0.698,0.698,0.6974,0.69755,256900000.0
2008-08-12 17:08:00,0.6975,0.6977,0.6975,0.6977,128500000.0
2008-08-12 17:09:00,0.6977,0.6977,0.69755,0.6976,256799997.0
2008-08-12 17:10:00,0.6976,0.6976,0.69745,0.69755,236500000.0
2008-08-12 17:11:00,0.69755,0.69795,0.69755,0.6979,53800000.0
2008-08-12 17:12:00,0.6979,0.69815,0.69785,0.6981,73100000.0
2008-08-12 17:13:00,0.6981,0.6981,0.6981,0.6981,4800000.0
2008-08-12 17:14:00,0.6981,0.6981,0.69775,0.69775,227300000.0
2008-08-12 17:15:00,0.6978,0.698,0.6978,0.698,43600000.0
2008-08-12 17:16:00,0.698,0.69815,0.698,0.6981,45500000.0
2008-08-12 17:17:00,0.69815,0.6983,0.69815,0.69825,42700000.0
2008-08-12 17:18:00,0.69825,0.69845,0.698,0.698,85700000.0
2008-08-12 17:19:00,0.69805,0.6987,0.69805,0.6983,276100000.0
2008-08-12 17:20:00,0.6983,0.6983,0.698,0.69815,388400000.0
2008-08-12 17:21:00,0.69815,0.69825,0.69815,0.69825,123799997.0
2008-08-12 17:22:00,0.69825,0.6983,0.69805,0.6982,287499997.0
2008-08-12 17:23:00,0.6982,0.6982,0.698,0.698,42300000.0
2008-08-12 17:24:00,0.698,0.698,0.69795,0.69795,57900000.0
2008-08-12 17:25:00,0.698,0.698,0.69795,0.69795,19900000.0
2008-08-12 17:26:00,0.69795,0.698,0.6977,0.69775,52100001.0
2008-08-12 17:27:00,0.6977,0.6977,0.69755,0.6976,243299999.0
2008-08-12 17:28:00,0.69765,0.6977,0.69755,0.6977,138600000.0
2008-08-12 17:29:00,0.6976,0.6977,0.69755,0.69765,62700000.0
2008-08-12 17:30:00,0.69765,0.69775,0.6976,0.69775,56500000.0
2008-08-12 17:31:00,0.69775,0.69785,0.69765,0.69775,124900000.0
2008-08-12 17:32:00,0.6978,0.6981,0.6978,0.69785,79800000.0
2008-08-12 17:33:00,0.6979,0.69795,0.6979,0.6979,16100000.0
2008-08-12 17:34:00,0.6979,0.69795,0.6976,0.69765,135700000.0
2008-08-12 17:35:00,0.69765,0.6977,0.6976,0.69765,90400000.0
2008-08-12 17:36:00,0.6977,0.69835,0.6977,0.6983,99500000.0
2008-08-12 17:37:00,0.69825,0.6983,0.6979,0.69805,193200000.0
2008-08-12 17:38:00,0.6981,0.6981,0.6979,0.698,100600000.0
2008-08-12 17:39:00,0.69805,0.6984,0.69805,0.6984,46200000.0
2008-08-12 17:40:00,0.69825,0.69835,0.69825,0.69835,29500000.0
2008-08-12 17:41:00,0.69835,0.6984,0.6983,0.69835,58300000.0
2008-08-12 17:42:00,0.69835,0.6984,0.69815,0.69815,119200000.0
2008-08-12 17:43:00,0.69815,0.6984,0.6981,0.6984,73000000.0
2008-08-12 17:44:00,0.6984,0.6984,0.69805,0.6981,72000000.0
2008-08-12 17:45:00,0.69815,0.69815,0.6981,0.69815,19200000.0
2008-08-12 17:46:00,0.69815,0.69825,0.69815,0.69825,61400000.0
2008-08-12 17:47:00,0.69825,0.6983,0.69815,0.69815,27700000.0
2008-08-12 17:48:00,0.69825,0.69825,0.698,0.6981,136200000.0
2008-08-12 17:49:00,0.6982,0.6984,0.6982,0.69835,24700000.0
2008-08-12 17:50:00,0.69845,0.6987,0.69845,0.6987,95200000.0
2008-08-12 17:51:00,0.6987,0.69895,0.69865,0.6987,147400000.0
2008-08-12 17:52:00,0.69875,0.6988,0.69845,0.6985,176400000.0
2008-08-12 17:53:00,0.6985,0.69855,0.6985,0.6985,86500000.0
2008-08-12 17:54:00,0.69845,0.69875,0.69845,0.69865,17200000.0
2008-08-12 17:55:00,0.6986,0.69865,0.6985,0.69855,52100000.0
2008-08-12 17:56:00,0.69855,0.6986,0.69845,0.69855,77500000.0
2008-08-12 17:57:00,0.6985,0.6985,0.6985,0.6985,27100000.0
2008-08-12 17:58:00,0.6985,0.6987,0.6985,0.6986,113300000.0
2008-08-12 17:59:00,0.6986,0.6987,0.6986,0.6986,82800000.0
2008-08-12 18:00:00,0.69865,0.69885,0.6986,0.69875,43700000.0
2008-08-12 18:01:00,0.6987,0.6987,0.6987,0.6987,1000000.0
2008-08-12 18:02:00,0.69865,0.6991,0.69865,0.699,51600000.0
2008-08-12 18:03:00,0.699,0.6992,0.699,0.6992,43900000.0
2008-08-12 18:04:00,0.6992,0.6996,0.6991,0.6996,38000000.0
2008-08-12 18:05:00,0.6997,0.6998,0.69935,0.69945,43800000.0
2008-08-12 18:06:00,0.69945,0.6998,0.69945,0.6996,130400000.0
2008-08-12 18:07:00,0.6996,0.69965,0.69925,0.6993,95900000.0
2008-08-12 18:08:00,0.6993,0.6994,0.6991,0.6992,74100000.0
2008-08-12 18:09:00,0.6992,0.6994,0.6992,0.6992,30700000.0
2008-08-12 18:10:00,0.69925,0.69925,0.6992,0.6992,5900000.0
2008-08-12 18:11:00,0.6992,0.6995,0.6991,0.6992,70400000.0
2008-08-12 18:12:00,0.69925,0.6994,0.6992,0.6993,39000000.0
2008-08-12 18:13:00,0.69935,0.69945,0.69935,0.69945,6000000.0
2008-08-12 18:14:00,0.69945,0.6995,0.6994,0.6994,21000000.0
2008-08-12 18:15:00,0.6994,0.6994,0.6991,0.6991,34200000.0
2008-08-12 18:16:00,0.6992,0.6992,0.6991,0.6991,12000000.0
2008-08-12 18:17:00,0.69915,0.6992,0.6991,0.6991,12800000.0
2008-08-12 18:18:00,0.69915,0.6993,0.69915,0.6993,9700000.0
2008-08-12 18:19:00,0.69935,0.69935,0.6993,0.6993,44500000.0
2008-08-12 18:20:00,0.6993,0.69935,0.69905,0.6992,51000000.0
2008-08-12 18:21:00,0.6992,0.69925,0.69905,0.69905,18300000.0
2008-08-12 18:22:00,0.6991,0.6992,0.6991,0.6992,27300000.0
2008-08-12 18:23:00,0.69881,0.69928,0.69878,0.69918,89100000.0
2008-08-12 18:24:00,0.6992,0.6992,0.6988,0.6989,144300000.0
2008-08-12 18:25:00,0.69885,0.69885,0.6986,0.6986,120200000.0
2008-08-12 18:26:00,0.69865,0.6992,0.6986,0.6989,70100000.0
2008-08-12 18:27:00,0.6988,0.6989,0.6988,0.6988,11700000.0
2008-08-12 18:28:00,0.6988,0.6988,0.69865,0.6987,34000000.0
2008-08-12 18:29:00,0.6987,0.6987,0.6986,0.6987,39100000.0
2008-08-12 18:30:00,0.69875,0.69875,0.69875,0.69875,2000000.0
2008-08-12 18:31:00,0.6988,0.6988,0.6986,0.6986,115600000.0
2008-08-12 18:32:00,0.6986,0.69875,0.6986,0.6987,25700000.0
2008-08-12 18:33:00,0.69861,0.69887,0.69836,0.69849,50400000.0
2008-08-12 18:34:00,0.69849,0.69882,0.69834,0.6988,86200000.0
2008-08-12 18:35:00,0.69881,0.69881,0.69852,0.69853,44900000.0
2008-08-12 18:36:00,0.6985,0.69886,0.6985,0.69879,34800000.0
2008-08-12 18:37:00,0.6987,0.6987,0.6986,0.69865,7300000.0
2008-08-12 18:38:00,0.69823,0.69864,0.69823,0.6984,50000000.0
2008-08-12 18:39:00,0.69839,0.6986,0.69823,0.6983,113099999.0
2008-08-12 18:40:00,0.6986,0.6986,0.69835,0.6984,76500000.0
2008-08-12 18:41:00,0.6984,0.6984,0.6983,0.6983,12900000.0
2008-08-12 18:42:00,0.6983,0.6983,0.69745,0.69745,80300000.0
2008-08-12 18:43:00,0.69745,0.69795,0.69745,0.69795,37900000.0
2008-08-12 18:44:00,0.69795,0.69795,0.69765,0.6977,19700000.0
2008-08-12 18:45:00,0.69765,0.6978,0.6976,0.6978,36700000.0
2008-08-12 18:46:00,0.6978,0.6982,0.6978,0.69815,45200000.0
2008-08-12 18:47:00,0.6981,0.6982,0.69805,0.69815,22400000.0
2008-08-12 18:48:00,0.69815,0.69815,0.69815,0.69815,3000000.0
2008-08-12 18:49:00,0.69815,0.6982,0.6981,0.6982,10200000.0
2008-08-12 18:50:00,0.6982,0.6982,0.6982,0.6982,2000000.0
2008-08-12 18:51:00,0.69771,0.69824,0.69771,0.69774,105600000.0
2008-08-12 18:52:00,0.6978,0.69826,0.6978,0.69799,187400000.0
2008-08-12 18:53:00,0.6982,0.6982,0.6981,0.69815,4900000.0
2008-08-12 18:54:00,0.69815,0.69822,0.69768,0.6982,54900000.0
2008-08-12 18:55:00,0.6982,0.6982,0.69815,0.69815,2000000.0
2008-08-12 18:56:00,0.6981,0.6982,0.6981,0.6981,12900000.0
2008-08-12 18:57:00,0.6982,0.6982,0.6981,0.6982,11300000.0
2008-08-12 18:58:00,0.6982,0.6982,0.6981,0.6981,9700000.0
2008-08-12 18:59:00,0.69815,0.69815,0.6981,0.69815,10600000.0
2008-08-12 19:00:00,0.6981,0.6983,0.6981,0.6983,22300000.0
2008-08-12 19:01:00,0.69825,0.6986,0.6982,0.6983,26700000.0
2008-08-12 19:02:00,0.6983,0.6989,0.6982,0.6989,25700000.0
2008-08-12 19:03:00,0.6989,0.6991,0.6986,0.6991,39700000.0
2008-08-12 19:04:00,0.69915,0.6993,0.69825,0.69905,127600000.0
2008-08-12 19:05:00,0.699,0.6994,0.69895,0.699,31200000.0
2008-08-12 19:06:00,0.6991,0.6991,0.69905,0.69905,11900000.0
2008-08-12 19:07:00,0.69905,0.6994,0.69905,0.69905,83000000.0
2008-08-12 19:08:00,0.69905,0.6992,0.699,0.6992,7400000.0
2008-08-12 19:09:00,0.69925,0.6995,0.6991,0.6995,45100000.0
2008-08-12 19:10:00,0.6995,0.6995,0.69885,0.6991,49400000.0
2008-08-12 19:11:00,0.6991,0.6995,0.6988,0.6988,63000000.0
2008-08-12 19:12:00,0.6988,0.6991,0.69865,0.69865,27900000.0
2008-08-12 19:13:00,0.6985,0.69905,0.6985,0.6989,29800000.0
2008-08-12 19:14:00,0.69885,0.69895,0.6986,0.69895,28200000.0
2008-08-12 19:15:00,0.69895,0.69935,0.6989,0.699,51800000.0
2008-08-12 19:16:00,0.69895,0.6992,0.69895,0.699,18600000.0
2008-08-12 19:17:00,0.69895,0.69895,0.69895,0.69895,1000000.0
2008-08-12 19:18:00,0.6989,0.69895,0.69865,0.69865,17500000.0
2008-08-12 19:19:00,0.69875,0.6991,0.69875,0.6991,14400000.0
2008-08-12 19:20:00,0.69915,0.69925,0.6988,0.6988,38900000.0
2008-08-12 19:21:00,0.6989,0.699,0.6989,0.69895,9100000.0
2008-08-12 19:22:00,0.69895,0.6992,0.69885,0.69915,31900000.0
2008-08-12 19:23:00,0.69905,0.69905,0.69885,0.69885,6800000.0
2008-08-12 19:24:00,0.69885,0.69885,0.69885,0.69885,1000000.0
2008-08-12 19:25:00,0.69885,0.69925,0.69885,0.6989,19700000.0
2008-08-12 19:26:00,0.699,0.69905,0.69885,0.69905,8400000.0
2008-08-12 19:27:00,0.6991,0.6991,0.699,0.69905,8600000.0
2008-08-12 19:28:00,0.6991,0.6991,0.6991,0.6991,1000000.0
2008-08-12 19:29:00,0.6991,0.6991,0.6991,0.6991,1000000.0
2008-08-12 19:30:00,0.6993,0.6994,0.6991,0.6991,58900000.0
2008-08-12 19:31:00,0.6991,0.6991,0.6991,0.6991,5000000.0
2008-08-12 19:32:00,0.6991,0.6991,0.699,0.699,8300000.0
2008-08-12 19:33:00,0.69905,0.6991,0.69905,0.6991,3000000.0
2008-08-12 19:34:00,0.6991,0.6993,0.6991,0.6993,41800000.0
2008-08-12 19:35:00,0.6993,0.69935,0.6993,0.6993,329000000.0
2008-08-12 19:36:00,0.6993,0.69935,0.6993,0.6993,253400000.0
2008-08-12 19:37:00,0.6993,0.6997,0.6993,0.6996,150400000.0
2008-08-12 19:38:00,0.6996,0.6996,0.6994,0.6994,21400000.0
2008-08-12 19:39:00,0.6995,0.6995,0.6985,0.6988,76600000.0
2008-08-12 19:40:00,0.6988,0.69925,0.6986,0.69925,50500000.0
2008-08-12 19:41:00,0.6992,0.69925,0.69915,0.6992,20500000.0
2008-08-12 19:42:00,0.6992,0.6993,0.6992,0.6993,12800000.0
2008-08-12 19:43:00,0.6993,0.6995,0.6993,0.6995,14500000.0
2008-08-12 19:44:00,0.6995,0.6995,0.6995,0.6995,1000000.0
2008-08-12 19:45:00,0.69931,0.6994,0.69884,0.69908,79200000.0
2008-08-12 19:46:00,0.69925,0.69949,0.69884,0.69944,71000000.0
2008-08-12 19:47:00,0.69941,0.69944,0.6989,0.69905,119300000.0
2008-08-12 19:48:00,0.69945,0.69945,0.69945,0.69945,1000000.0
2008-08-12 19:49:00,0.69953,0.69953,0.69903,0.69942,34500000.0
2008-08-12 19:50:00,0.69947,0.69957,0.699,0.69903,50700000.0
2008-08-12 19:51:00,0.69916,0.69944,0.69894,0.69907,68700000.0
2008-08-12 19:52:00,0.69945,0.69945,0.69915,0.69925,22300000.0
2008-08-12 19:53:00,0.69925,0.69925,0.69925,0.69925,1000000.0
2008-08-12 19:54:00,0.69925,0.69925,0.6992,0.6992,3600000.0
2008-08-12 19:55:00,0.6992,0.70015,0.6992,0.70005,98300000.0
2008-08-12 19:56:00,0.70005,0.7002,0.7,0.7,20400000.0
2008-08-12 19:57:00,0.7,0.70075,0.7,0.70045,75500000.0
2008-08-12 19:58:00,0.70045,0.70055,0.70045,0.7005,9600000.0
2008-08-12 19:59:00,0.7005,0.701,0.7001,0.7006,53200000.0
2008-08-12 20:00:00,0.7006,0.7006,0.7006,0.7006,1600000.0
2008-08-12 20:01:00,0.7006,0.7006,0.7006,0.7006,2000000.0
2008-08-12 20:02:00,0.7006,0.7006,0.70055,0.70055,7100000.0
2008-08-12 20:03:00,0.70055,0.70055,0.69965,0.69965,57400000.0
2008-08-12 20:04:00,0.69965,0.6997,0.69965,0.69965,10700000.0
2008-08-12 20:05:00,0.69975,0.6999,0.6996,0.6997,19500000.0
2008-08-12 20:06:00,0.6997,0.6998,0.6997,0.6998,18200000.0
2008-08-12 20:07:00,0.6997,0.6998,0.69965,0.69965,34100000.0
2008-08-12 20:08:00,0.69965,0.6998,0.69965,0.6997,24500000.0
2008-08-12 20:09:00,0.6997,0.6998,0.69965,0.6998,14000000.0
2008-08-12 20:10:00,0.6998,0.70025,0.6997,0.70025,50900000.0
2008-08-12 20:11:00,0.70035,0.7004,0.7002,0.70035,34400000.0
2008-08-12 20:12:00,0.70035,0.70035,0.70015,0.7002,22700000.0
2008-08-12 20:13:00,0.7002,0.7002,0.7002,0.7002,11800000.0
2008-08-12 20:14:00,0.7002,0.7002,0.7,0.7,38600000.0
2008-08-12 20:15:00,0.69972,0.70018,0.69947,0.69964,162600000.0
2008-08-12 20:16:00,0.70005,0.70035,0.70005,0.70035,13200000.0
2008-08-12 20:17:00,0.70035,0.70035,0.70015,0.70025,26000000.0
2008-08-12 20:18:00,0.70025,0.7003,0.70025,0.7003,10000000.0
2008-08-12 20:19:00,0.7003,0.7003,0.7003,0.7003,1000000.0
2008-08-12 20:20:00,0.70022,0.70044,0.69994,0.69994,50400000.0
2008-08-12 20:21:00,0.7003,0.70035,0.7003,0.70035,8300000.0
2008-08-12 20:22:00,0.70035,0.70075,0.70035,0.70045,82300000.0
2008-08-12 20:23:00,0.7005,0.7005,0.7005,0.7005,3000000.0
2008-08-12 20:24:00,0.7005,0.7005,0.7005,0.7005,1000000.0
2008-08-12 20:25:00,0.70055,0.7007,0.7005,0.7006,53800000.0
2008-08-12 20:26:00,0.7006,0.7006,0.70045,0.70045,71700000.0
2008-08-12 20:27:00,0.7004,0.7004,0.7,0.7,85100000.0
2008-08-12 20:28:00,0.70005,0.70025,0.70005,0.7001,30200000.0
2008-08-12 20:29:00,0.70015,0.70025,0.7,0.7,20800000.0
2008-08-12 20:30:00,0.7001,0.70015,0.70005,0.7001,11300000.0
2008-08-12 20:31:00,0.70015,0.7003,0.70015,0.70015,40100000.0
2008-08-12 20:32:00,0.70015,0.7002,0.70015,0.70015,16400000.0
2008-08-12 20:33:00,0.70015,0.7005,0.70015,0.70035,101000000.0
2008-08-12 20:34:00,0.70035,0.70035,0.7002,0.70025,20700000.0
2008-08-12 20:35:00,0.7003,0.70035,0.7002,0.70025,30300000.0
2008-08-12 20:36:00,0.7003,0.70035,0.70025,0.7003,39200000.0
2008-08-12 20:37:00,0.7003,0.7005,0.7001,0.7004,164100000.0
2008-08-12 20:38:00,0.7004,0.7006,0.7001,0.70035,151000000.0
2008-08-12 20:39:00,0.70035,0.70035,0.70035,0.70035,5700000.0
2008-08-12 20:40:00,0.7003,0.7003,0.69995,0.7002,30200000.0
2008-08-12 20:41:00,0.7002,0.7004,0.7002,0.70035,17100000.0
2008-08-12 20:42:00,0.70035,0.70035,0.70025,0.7003,8700000.0
2008-08-12 20:43:00,0.7004,0.7004,0.70025,0.7004,17400000.0
2008-08-12 20:44:00,0.7003,0.7003,0.7003,0.7003,4200000.0
2008-08-12 20:45:00,0.7004,0.7004,0.7003,0.7003,8300000.0
2008-08-12 20:46:00,0.7003,0.7003,0.70015,0.70015,10000000.0
2008-08-12 20:47:00,0.7002,0.7002,0.7,0.7,52100000.0
2008-08-12 20:48:00,0.7,0.7,0.7,0.7,9300000.0
2008-08-12 20:49:00,0.7,0.7,0.7,0.7,6200000.0
2008-08-12 20:50:00,0.7,0.7001,0.69995,0.7001,15900000.0
2008-08-12 20:51:00,0.69989,0.70015,0.69966,0.69978,33100000.0
2008-08-12 20:52:00,0.7002,0.7002,0.69995,0.7,14900000.0
2008-08-12 20:53:00,0.7,0.7,0.69975,0.69985,52200000.0
2008-08-12 20:54:00,0.6998,0.6999,0.6998,0.6999,7700000.0
2008-08-12 20:55:00,0.6999,0.7,0.6999,0.6999,10000000.0
2008-08-12 20:56:00,0.6999,0.6999,0.69965,0.6998,10200000.0
2008-08-12 20:57:00,0.6998,0.6999,0.6998,0.6999,3000000.0
2008-08-12 20:58:00,0.7,0.7,0.7,0.7,2000000.0
2008-08-12 20:59:00,0.7,0.7001,0.69995,0.7,29800000.0
2008-08-12 21:00:00,0.7,0.7001,0.7,0.7001,10000000.0
2008-08-12 21:01:00,0.7001,0.7001,0.6997,0.6998,28500000.0
2008-08-12 21:02:00,0.69948,0.6999,0.69938,0.6999,56100000.0
2008-08-12 21:03:00,0.69985,0.69985,0.69985,0.69985,1000000.0
2008-08-12 21:04:00,0.69985,0.7,0.69985,0.7,13400000.0
2008-08-12 21:05:00,0.6999,0.7001,0.6999,0.7,21800000.0
2008-08-12 21:06:00,0.70005,0.70005,0.6998,0.6998,22300000.0
2008-08-12 21:07:00,0.6998,0.6998,0.6997,0.6997,2000000.0
2008-08-12 21:08:00,0.6997,0.6997,0.6993,0.6994,28500000.0
2008-08-12 21:09:00,0.6994,0.6995,0.6993,0.69935,122800000.0
2008-08-12 21:10:00,0.6994,0.6996,0.69935,0.69945,86700000.0
2008-08-12 21:11:00,0.69945,0.69963,0.69915,0.69948,97700000.0
2008-08-12 21:12:00,0.6994,0.6995,0.6994,0.69945,42500000.0
2008-08-12 21:13:00,0.69945,0.69955,0.6993,0.6993,55400000.0
2008-08-12 21:14:00,0.6992,0.69935,0.6991,0.69935,36800000.0
2008-08-12 21:15:00,0.69935,0.69935,0.69905,0.69905,13900000.0
2008-08-12 21:16:00,0.6992,0.69925,0.6991,0.69925,14800000.0
2008-08-12 21:17:00,0.69925,0.69925,0.69905,0.6991,53600000.0
2008-08-12 21:18:00,0.6991,0.69915,0.69905,0.6991,30300000.0
2008-08-12 21:19:00,0.6991,0.69915,0.6989,0.6989,15900000.0
2008-08-12 21:20:00,0.6989,0.6989,0.6985,0.69855,36000000.0
2008-08-12 21:21:00,0.6987,0.69885,0.6986,0.6988,42100000.0
2008-08-12 21:22:00,0.6988,0.6988,0.6985,0.69865,47400000.0
2008-08-12 21:23:00,0.6986,0.69865,0.6986,0.69865,11400000.0
2008-08-12 21:24:00,0.6987,0.6987,0.6985,0.6986,36100000.0
2008-08-12 21:25:00,0.6987,0.6988,0.6987,0.69875,16700000.0
2008-08-12 21:26:00,0.6986,0.6988,0.69855,0.6988,28600000.0
2008-08-12 21:27:00,0.6988,0.6988,0.6988,0.6988,1000000.0
2008-08-12 21:28:00,0.69885,0.69885,0.6987,0.6987,12400000.0
2008-08-12 21:29:00,0.6987,0.6987,0.6987,0.6987,2300000.0
2008-08-12 21:30:00,0.6987,0.6989,0.6987,0.6988,17700000.0
2008-08-12 21:31:00,0.6988,0.699,0.69845,0.69895,98600000.0
2008-08-12 21:32:00,0.6989,0.699,0.6987,0.6987,36000000.0
2008-08-12 21:33:00,0.6987,0.6987,0.6981,0.6983,48400000.0
2008-08-12 21:34:00,0.6983,0.69835,0.698,0.6981,56800000.0
2008-08-12 21:35:00,0.6981,0.6983,0.698,0.698,98100000.0
2008-08-12 21:36:00,0.698,0.69815,0.6979,0.69805,104699999.0
2008-08-12 21:37:00,0.69805,0.6982,0.69765,0.69765,36900000.0
2008-08-12 21:38:00,0.69765,0.6979,0.69745,0.6976,63700000.0
2008-08-12 21:39:00,0.6975,0.69825,0.69735,0.6978,61400000.0
2008-08-12 21:40:00,0.69775,0.69775,0.69745,0.6976,154900000.0
2008-08-12 21:41:00,0.69765,0.69815,0.69765,0.6979,71200000.0
2008-08-12 21:42:00,0.6979,0.6979,0.69765,0.69765,40300000.0
2008-08-12 21:43:00,0.69765,0.69765,0.6976,0.69765,17600000.0
2008-08-12 21:44:00,0.6976,0.6976,0.6973,0.6974,38700000.0
2008-08-12 21:45:00,0.6974,0.6974,0.6972,0.6972,50900000.0
2008-08-12 21:46:00,0.6972,0.6972,0.6971,0.6972,10800000.0
2008-08-12 21:47:00,0.6972,0.69725,0.6971,0.6971,21900000.0
2008-08-12 21:48:00,0.6971,0.6971,0.6971,0.6971,8600000.0
2008-08-12 21:49:00,0.69715,0.6976,0.6971,0.6976,139700000.0
2008-08-12 21:50:00,0.6976,0.6976,0.6975,0.6976,31100000.0
2008-08-12 21:51:00,0.69737,0.69752,0.69726,0.69752,8900000.0
2008-08-12 21:52:00,0.69762,0.69763,0.69725,0.69725,11600000.0
2008-08-12 21:53:00,0.6976,0.6976,0.6976,0.6976,1000000.0
2008-08-12 21:54:00,0.69738,0.69768,0.69721,0.69763,40000000.0
2008-08-12 21:55:00,0.6976,0.6977,0.6976,0.6977,18100000.0
2008-08-12 21:56:00,0.69734,0.69767,0.69721,0.69721,45800000.0
2008-08-12 21:57:00,0.6977,0.69795,0.6977,0.6978,73500000.0
2008-08-12 21:58:00,0.6978,0.6978,0.6978,0.6978,6000000.0
2008-08-12 21:59:00,0.6978,0.6979,0.6978,0.6979,32900000.0
2008-08-12 22:00:00,0.69785,0.6979,0.69775,0.6979,16600000.0
2008-08-12 22:01:00,0.6979,0.6979,0.69775,0.69775,47900000.0
2008-08-12 22:02:00,0.6977,0.6979,0.6977,0.6978,30200000.0
2008-08-12 22:03:00,0.6978,0.698,0.69775,0.6978,37400000.0
2008-08-12 22:04:00,0.6978,0.6979,0.6978,0.6979,18100000.0
2008-08-12 22:05:00,0.6979,0.698,0.6979,0.698,14300000.0
2008-08-12 22:06:00,0.698,0.698,0.6978,0.69785,16700000.0
2008-08-12 22:07:00,0.69795,0.69795,0.6978,0.6979,33400000.0
2008-08-12 22:08:00,0.6979,0.698,0.69785,0.6979,24000000.0
2008-08-12 22:09:00,0.6979,0.698,0.6979,0.698,8300000.0
2008-08-12 22:10:00,0.6979,0.698,0.69785,0.698,19400000.0
2008-08-12 22:11:00,0.698,0.698,0.69785,0.698,19100000.0
2008-08-12 22:12:00,0.698,0.6981,0.69785,0.6979,48100000.0
2008-08-12 22:13:00,0.698,0.698,0.698,0.698,8000000.0
2008-08-12 22:14:00,0.698,0.6982,0.69785,0.6981,85200000.0
2008-08-12 22:15:00,0.6981,0.6982,0.6981,0.6982,4300000.0
2008-08-12 22:16:00,0.6981,0.6981,0.6981,0.6981,3000000.0
2008-08-12 22:17:00,0.6981,0.69815,0.6981,0.69815,3000000.0
2008-08-12 22:18:00,0.69815,0.69815,0.69775,0.6978,40700000.0
2008-08-12 22:19:00,0.6978,0.6979,0.6978,0.6979,5800000.0
2008-08-12 22:20:00,0.6979,0.698,0.6976,0.6976,68200000.0
2008-08-12 22:21:00,0.69765,0.6978,0.6976,0.6978,34700000.0
2008-08-12 22:22:00,0.6979,0.6979,0.69755,0.6978,40500000.0
2008-08-12 22:23:00,0.6978,0.6979,0.69765,0.6977,23800000.0
2008-08-12 22:24:00,0.6977,0.6977,0.6976,0.6977,23500000.0
2008-08-12 22:25:00,0.6977,0.698,0.6977,0.698,17600000.0
2008-08-12 22:26:00,0.6978,0.6979,0.6978,0.6979,5000000.0
2008-08-12 22:27:00,0.6979,0.6979,0.6978,0.6978,9000000.0
2008-08-12 22:28:00,0.6978,0.6978,0.6978,0.6978,1000000.0
2008-08-12 22:29:00,0.69744,0.69799,0.69735,0.69799,57000000.0
2008-08-12 22:30:00,0.6977,0.6977,0.6977,0.6977,1300000.0
2008-08-12 22:31:00,0.69745,0.69772,0.69739,0.69741,17700000.0
2008-08-12 22:32:00,0.6977,0.6977,0.6976,0.6976,6300000.0
2008-08-12 22:33:00,0.69734,0.69765,0.69727,0.69727,25800000.0
2008-08-12 22:34:00,0.6976,0.6976,0.6976,0.6976,3300000.0
2008-08-12 22:35:00,0.69755,0.6976,0.6974,0.6976,6700000.0
2008-08-12 22:36:00,0.6976,0.6976,0.69685,0.69735,73400000.0
2008-08-12 22:37:00,0.69735,0.6975,0.697,0.6975,134600000.0
2008-08-12 22:38:00,0.69745,0.69745,0.6972,0.6973,64600000.0
2008-08-12 22:39:00,0.6973,0.6973,0.6971,0.6972,81200000.0
2008-08-12 22:40:00,0.6972,0.69735,0.6971,0.69725,95600000.0
2008-08-12 22:41:00,0.6973,0.6973,0.697,0.6971,28200000.0
2008-08-12 22:42:00,0.6971,0.6973,0.69695,0.6973,25600000.0
2008-08-12 22:43:00,0.6973,0.69735,0.69715,0.69715,30700000.0
2008-08-12 22:44:00,0.6972,0.6972,0.6972,0.6972,1000000.0
2008-08-12 22:45:00,0.69725,0.6973,0.69725,0.6973,8300000.0
2008-08-12 22:46:00,0.6973,0.6974,0.69715,0.6973,69000000.0
2008-08-12 22:47:00,0.69745,0.69745,0.6974,0.6974,2000000.0
2008-08-12 22:48:00,0.6974,0.6975,0.6974,0.6975,9600000.0
2008-08-12 22:49:00,0.69755,0.6976,0.69755,0.6976,4000000.0
2008-08-12 22:50:00,0.6976,0.6976,0.69755,0.6976,4200000.0
2008-08-12 22:51:00,0.6976,0.6976,0.6976,0.6976,1000000.0
2008-08-12 22:52:00,0.69755,0.6976,0.69755,0.6976,4500000.0
2008-08-12 22:53:00,0.6977,0.6977,0.69755,0.6976,5200000.0
2008-08-12 22:54:00,0.6976,0.6976,0.6972,0.6972,22500000.0
2008-08-12 22:55:00,0.6972,0.6972,0.6969,0.6969,35400000.0
2008-08-12 22:56:00,0.6969,0.6969,0.69655,0.69655,18900000.0
2008-08-12 22:57:00,0.6966,0.6966,0.69615,0.69625,110000000.0
2008-08-12 22:58:00,0.6962,0.6963,0.6955,0.6961,170600000.0
2008-08-12 22:59:00,0.6961,0.6961,0.69545,0.6957,103000000.0
2008-08-12 23:00:00,0.6957,0.6959,0.6956,0.6956,37200000.0
2008-08-12 23:01:00,0.6956,0.6957,0.69555,0.69565,59300000.0
2008-08-12 23:02:00,0.69575,0.69575,0.6955,0.6956,127200000.0
2008-08-12 23:03:00,0.69555,0.6957,0.69545,0.69545,196800000.0
2008-08-12 23:04:00,0.69545,0.6957,0.69545,0.69555,177900002.0
2008-08-12 23:05:00,0.6956,0.6957,0.69545,0.69555,204000000.0
2008-08-12 23:06:00,0.6956,0.6959,0.6956,0.6959,26600000.0
2008-08-12 23:07:00,0.6959,0.6959,0.69565,0.6958,68000000.0
2008-08-12 23:08:00,0.696,0.696,0.69565,0.69565,65100000.0
2008-08-12 23:09:00,0.6957,0.6957,0.6956,0.69565,66300000.0
2008-08-12 23:10:00,0.69575,0.69595,0.69565,0.69595,57300000.0
2008-08-12 23:11:00,0.6955,0.69565,0.6943,0.6945,248700000.0
2008-08-12 23:12:00,0.69455,0.6946,0.6943,0.69445,148900000.0
2008-08-12 23:13:00,0.69445,0.69445,0.6942,0.6944,129200000.0
2008-08-12 23:14:00,0.6944,0.69445,0.6941,0.6942,95800000.0
2008-08-12 23:15:00,0.6942,0.6942,0.6941,0.69415,177199998.0
2008-08-12 23:16:00,0.6941,0.69426,0.69384,0.69426,48800000.0
2008-08-12 23:17:00,0.6942,0.6942,0.69395,0.69395,74299999.0
2008-08-12 23:18:00,0.69395,0.69395,0.6934,0.6938,286700000.0
2008-08-12 23:19:00,0.6939,0.6939,0.6938,0.6938,23400000.0
2008-08-12 23:20:00,0.6939,0.6942,0.6939,0.6939,149200000.0
2008-08-12 23:21:00,0.69385,0.6939,0.6938,0.6938,97200000.0
2008-08-12 23:22:00,0.694,0.694,0.6938,0.694,11000000.0
2008-08-12 23:23:00,0.694,0.694,0.6937,0.694,28200000.0
2008-08-12 23:24:00,0.694,0.694,0.6936,0.6936,42900000.0
2008-08-12 23:25:00,0.69355,0.6936,0.69355,0.69355,27400000.0
2008-08-12 23:26:00,0.69355,0.69355,0.6931,0.6935,71500000.0
2008-08-12 23:27:00,0.69345,0.69345,0.69345,0.69345,6300000.0
2008-08-12 23:28:00,0.69325,0.69361,0.69325,0.69361,35600000.0
2008-08-12 23:29:00,0.6936,0.6936,0.6934,0.6935,51400000.0
2008-08-12 23:30:00,0.6935,0.6937,0.6934,0.6935,102000000.0
2008-08-12 23:31:00,0.6935,0.6937,0.6935,0.6937,145400000.0
2008-08-12 23:32:00,0.6937,0.6937,0.6936,0.6936,27000000.0
2008-08-12 23:33:00,0.69355,0.69355,0.69355,0.69355,8500000.0
2008-08-12 23:34:00,0.6936,0.6936,0.69355,0.69355,28700000.0
2008-08-12 23:35:00,0.6936,0.6936,0.69345,0.69345,31400000.0
2008-08-12 23:36:00,0.69315,0.69355,0.6931,0.69355,171300000.0
2008-08-12 23:37:00,0.6935,0.6935,0.6935,0.6935,6300000.0
2008-08-12 23:38:00,0.6935,0.6935,0.69345,0.69345,12600000.0
2008-08-12 23:39:00,0.6936,0.6937,0.69345,0.6935,101600000.0
2008-08-12 23:40:00,0.69345,0.6935,0.69315,0.6932,37700000.0
2008-08-12 23:41:00,0.6932,0.6932,0.69315,0.6932,74300000.0
2008-08-12 23:42:00,0.6932,0.6932,0.6929,0.6929,12400000.0
2008-08-12 23:43:00,0.6929,0.69305,0.6926,0.6929,242400000.0
2008-08-12 23:44:00,0.69285,0.6929,0.6927,0.6927,161000000.0
2008-08-12 23:45:00,0.69265,0.6928,0.69245,0.6925,301600000.0
2008-08-12 23:46:00,0.6925,0.6926,0.69235,0.6924,494299994.0
2008-08-12 23:47:00,0.6924,0.6926,0.69215,0.6922,337199996.0
2008-08-12 23:48:00,0.6922,0.6922,0.692,0.6921,239799996.0
2008-08-12 23:49:00,0.6921,0.6921,0.692,0.69205,131399998.0
2008-08-12 23:50:00,0.69205,0.6924,0.69205,0.69235,165799999.0
2008-08-12 23:51:00,0.6925,0.6925,0.69225,0.6925,167600000.0
2008-08-12 23:52:00,0.6926,0.6926,0.69235,0.69235,79900000.0
2008-08-12 23:53:00,0.69235,0.6924,0.69225,0.6924,225500000.0
2008-08-12 23:54:00,0.6924,0.6924,0.6923,0.6923,55100000.0
2008-08-12 23:55:00,0.6923,0.6924,0.69225,0.6924,111200000.0
2008-08-12 23:56:00,0.6924,0.6925,0.6923,0.6925,239499998.0
2008-08-12 23:57:00,0.69245,0.6926,0.69245,0.6925,40200000.0
2008-08-12 23:58:00,0.6925,0.6931,0.6925,0.6929,153600000.0
2008-08-12 23:59:00,0.6931,0.6932,0.6927,0.693,291100000.0
2008-08-13 00:00:00,0.693,0.6933,0.693,0.6931,264000000.0
2008-08-13 00:01:00,0.6932,0.6933,0.6927,0.693,279400001.0
2008-08-13 00:02:00,0.693,0.693,0.6927,0.6929,220900001.0
2008-08-13 00:03:00,0.6929,0.693,0.6928,0.6928,138699999.0
2008-08-13 00:04:00,0.6928,0.6929,0.6928,0.6929,77300000.0
2008-08-13 00:05:00,0.6929,0.6931,0.6929,0.6929,39800000.0
2008-08-13 00:06:00,0.6929,0.693,0.6929,0.6929,28000000.0
2008-08-13 00:07:00,0.6929,0.6929,0.6929,0.6929,4000000.0
2008-08-13 00:08:00,0.69295,0.69295,0.6929,0.6929,180499999.0
2008-08-13 00:09:00,0.6929,0.6929,0.6929,0.6929,24800000.0
2008-08-13 00:10:00,0.693,0.6932,0.693,0.6932,104400000.0
2008-08-13 00:11:00,0.6932,0.6935,0.69295,0.6935,204900000.0
2008-08-13 00:12:00,0.6935,0.6935,0.69295,0.6932,136200000.0
2008-08-13 00:13:00,0.69325,0.69325,0.69325,0.69325,4600000.0
2008-08-13 00:14:00,0.69325,0.69335,0.69325,0.6933,45600000.0
2008-08-13 00:15:00,0.6933,0.6933,0.69325,0.6933,151600000.0
2008-08-13 00:16:00,0.6933,0.6933,0.69325,0.69325,64900000.0
2008-08-13 00:17:00,0.6933,0.69335,0.6933,0.69335,25400000.0
2008-08-13 00:18:00,0.6933,0.6933,0.6933,0.6933,1000000.0
2008-08-13 00:19:00,0.6933,0.6933,0.69325,0.69325,37600000.0
2008-08-13 00:20:00,0.69325,0.69325,0.69325,0.69325,42900000.0
2008-08-13 00:21:00,0.69325,0.6934,0.69325,0.6933,79900000.0
2008-08-13 00:22:00,0.6933,0.6934,0.69325,0.6933,226500000.0
2008-08-13 00:23:00,0.6933,0.6933,0.6933,0.6933,22200000.0
2008-08-13 00:24:00,0.6933,0.6933,0.6933,0.6933,68700000.0
2008-08-13 00:25:00,0.6933,0.6933,0.6931,0.6931,79400000.0
2008-08-13 00:26:00,0.6931,0.6932,0.693,0.693,95800000.0
2008-08-13 00:27:00,0.69305,0.69305,0.69275,0.69285,240000000.0
2008-08-13 00:28:00,0.69285,0.693,0.69285,0.693,97500000.0
2008-08-13 00:29:00,0.693,0.693,0.693,0.693,47100000.0
2008-08-13 00:30:00,0.6927,0.693,0.6926,0.6927,116735000.0
2008-08-13 00:31:00,0.6927,0.6928,0.69245,0.6927,124100000.0
2008-08-13 00:32:00,0.6927,0.6927,0.6926,0.6926,22000000.0
2008-08-13 00:33:00,0.6926,0.6926,0.6926,0.6926,13800000.0
2008-08-13 00:34:00,0.6926,0.6926,0.6925,0.6925,9000000.0
2008-08-13 00:35:00,0.6925,0.6925,0.6925,0.6925,19400000.0
2008-08-13 00:36:00,0.6925,0.6925,0.6924,0.6925,42500000.0
2008-08-13 00:37:00,0.6925,0.69295,0.6925,0.69295,111100000.0
2008-08-13 00:38:00,0.6929,0.693,0.6929,0.6929,9800000.0
2008-08-13 00:39:00,0.69308,0.69318,0.69261,0.69313,275300000.0
2008-08-13 00:40:00,0.69302,0.69306,0.69251,0.69295,224700000.0
2008-08-13 00:41:00,0.69297,0.69316,0.69272,0.69272,92400000.0
2008-08-13 00:42:00,0.6929,0.6929,0.6929,0.6929,8800000.0
2008-08-13 00:43:00,0.6929,0.693,0.6929,0.6929,14400000.0
2008-08-13 00:44:00,0.69285,0.693,0.69275,0.693,124800000.0
2008-08-13 00:45:00,0.693,0.6932,0.693,0.6932,75300000.0
2008-08-13 00:46:00,0.6932,0.6933,0.6929,0.6933,189800000.0
2008-08-13 00:47:00,0.6933,0.6939,0.6932,0.6938,325100000.0
2008-08-13 00:48:00,0.69375,0.6941,0.69375,0.69405,266200001.0
2008-08-13 00:49:00,0.69405,0.6941,0.694,0.6941,159199999.0
2008-08-13 00:50:00,0.6941,0.6942,0.694,0.6942,159400000.0
2008-08-13 00:51:00,0.69415,0.6943,0.6941,0.6942,146200000.0
2008-08-13 00:52:00,0.6942,0.6944,0.6942,0.6943,114000000.0
2008-08-13 00:53:00,0.6942,0.6943,0.6942,0.6943,15300000.0
2008-08-13 00:54:00,0.6943,0.6943,0.69315,0.69325,40600000.0
2008-08-13 00:55:00,0.6935,0.6937,0.69345,0.6937,38200000.0
2008-08-13 00:56:00,0.6937,0.6937,0.693,0.6933,28300000.0
2008-08-13 00:57:00,0.6934,0.6939,0.6934,0.6936,79200000.0
2008-08-13 00:58:00,0.6936,0.6936,0.6935,0.6935,9000000.0
2008-08-13 00:59:00,0.6935,0.6935,0.69285,0.6929,75600000.0
2008-08-13 01:00:00,0.6929,0.693,0.6929,0.693,16100000.0
2008-08-13 01:01:00,0.693,0.6935,0.693,0.6935,150000000.0
2008-08-13 01:02:00,0.6935,0.6935,0.6935,0.6935,20800000.0
2008-08-13 01:03:00,0.6935,0.6936,0.6935,0.6936,39300000.0
2008-08-13 01:04:00,0.69331,0.69369,0.69316,0.69369,36400000.0
2008-08-13 01:05:00,0.6936,0.6936,0.6936,0.6936,7200000.0
2008-08-13 01:06:00,0.6936,0.6937,0.6936,0.6937,5300000.0
2008-08-13 01:07:00,0.6937,0.6937,0.6937,0.6937,5000000.0
2008-08-13 01:08:00,0.6937,0.6937,0.6937,0.6937,6000000.0
2008-08-13 01:09:00,0.6936,0.6936,0.6936,0.6936,11700000.0
2008-08-13 01:10:00,0.6936,0.6936,0.6935,0.6935,7300000.0
2008-08-13 01:11:00,0.6935,0.6935,0.6935,0.6935,1000000.0
2008-08-13 01:12:00,0.6935,0.6935,0.6932,0.6933,122999999.0
2008-08-13 01:13:00,0.69335,0.69335,0.6929,0.693,179200000.0
2008-08-13 01:14:00,0.6931,0.6932,0.6931,0.6932,130800000.0
2008-08-13 01:15:00,0.69325,0.6935,0.69325,0.6933,70800000.0
2008-08-13 01:16:00,0.6933,0.6933,0.6933,0.6933,44900000.0
2008-08-13 01:17:00,0.6933,0.6933,0.693,0.6931,57000000.0
2008-08-13 01:18:00,0.6931,0.6932,0.693,0.693,62300000.0
2008-08-13 01:19:00,0.693,0.6931,0.693,0.6931,5000000.0
2008-08-13 01:20:00,0.6929,0.693,0.6927,0.6927,117500000.0
2008-08-13 01:21:00,0.6927,0.6929,0.6927,0.6928,128900000.0
2008-08-13 01:22:00,0.6927,0.6927,0.6925,0.6925,248599999.0
2008-08-13 01:23:00,0.6925,0.6925,0.6925,0.6925,51700000.0
2008-08-13 01:24:00,0.6925,0.6928,0.6925,0.6928,112400000.0
2008-08-13 01:25:00,0.6927,0.6927,0.6922,0.6923,241700000.0
2008-08-13 01:26:00,0.6923,0.6924,0.6923,0.6923,96600000.0
2008-08-13 01:27:00,0.6923,0.6925,0.6922,0.6923,217900000.0
2008-08-13 01:28:00,0.6925,0.6927,0.6923,0.6925,126500000.0
2008-08-13 01:29:00,0.6925,0.6925,0.6925,0.6925,21400000.0
2008-08-13 01:30:00,0.6925,0.6925,0.6925,0.6925,4000000.0
2008-08-13 01:31:00,0.6925,0.6925,0.6925,0.6925,8000000.0
2008-08-13 01:32:00,0.69269,0.69271,0.69225,0.69259,45800000.0
2008-08-13 01:33:00,0.6925,0.6925,0.6922,0.6922,96100000.0
2008-08-13 01:34:00,0.6922,0.6923,0.692,0.692,124700000.0
2008-08-13 01:35:00,0.692,0.692,0.69105,0.6915,511000001.0
2008-08-13 01:36:00,0.6915,0.69175,0.6915,0.69175,233700002.0
2008-08-13 01:37:00,0.6918,0.6919,0.6916,0.6918,390299998.0
2008-08-13 01:38:00,0.6918,0.6919,0.6918,0.6919,54600000.0
2008-08-13 01:39:00,0.6919,0.6927,0.6919,0.6924,269000000.0
2008-08-13 01:40:00,0.6924,0.6924,0.6923,0.6923,41200000.0
2008-08-13 01:41:00,0.6923,0.6924,0.6923,0.6923,40700000.0
2008-08-13 01:42:00,0.6923,0.6925,0.6923,0.6923,55400000.0
2008-08-13 01:43:00,0.6924,0.6924,0.6923,0.6923,4000000.0
2008-08-13 01:44:00,0.6923,0.6923,0.69205,0.69205,134600000.0
2008-08-13 01:45:00,0.69205,0.6921,0.69165,0.69165,145300000.0
2008-08-13 01:46:00,0.6917,0.6919,0.6916,0.6919,70600000.0
2008-08-13 01:47:00,0.6919,0.6921,0.6919,0.6921,112500000.0
2008-08-13 01:48:00,0.6921,0.6922,0.69205,0.6921,48400000.0
2008-08-13 01:49:00,0.6921,0.6921,0.69175,0.6918,113200000.0
2008-08-13 01:50:00,0.6918,0.692,0.6918,0.692,74500000.0
2008-08-13 01:51:00,0.692,0.6922,0.692,0.6922,43200000.0
2008-08-13 01:52:00,0.69225,0.69225,0.69215,0.69215,12300000.0
2008-08-13 01:53:00,0.69215,0.69215,0.6917,0.6917,151100000.0
2008-08-13 01:54:00,0.6917,0.692,0.6917,0.692,113999999.0
2008-08-13 01:55:00,0.692,0.692,0.692,0.692,68100000.0
2008-08-13 01:56:00,0.692,0.6926,0.692,0.6923,358199999.0
2008-08-13 01:57:00,0.6923,0.6924,0.69215,0.69235,93800000.0
2008-08-13 01:58:00,0.69235,0.69235,0.69235,0.69235,2000000.0
2008-08-13 01:59:00,0.69235,0.69235,0.6919,0.69195,51200000.0
2008-08-13 02:00:00,0.6919,0.69195,0.6918,0.6918,21400000.0
2008-08-13 02:01:00,0.6918,0.6919,0.6918,0.6919,50800000.0
2008-08-13 02:02:00,0.6919,0.69215,0.69185,0.69215,222600000.0
2008-08-13 02:03:00,0.6921,0.6922,0.6921,0.6922,110100000.0
2008-08-13 02:04:00,0.6922,0.6923,0.6922,0.6923,19000000.0
2008-08-13 02:05:00,0.6923,0.6923,0.6921,0.6923,182400000.0
2008-08-13 02:06:00,0.6923,0.6923,0.6922,0.6922,68200000.0
2008-08-13 02:07:00,0.6922,0.6922,0.6922,0.6922,11100000.0
2008-08-13 02:08:00,0.6923,0.6923,0.6922,0.6923,101100000.0
2008-08-13 02:09:00,0.6923,0.6923,0.69205,0.6922,114700000.0
2008-08-13 02:10:00,0.6922,0.6922,0.692,0.6921,128500000.0
2008-08-13 02:11:00,0.6921,0.6921,0.6916,0.6917,199500000.0
2008-08-13 02:12:00,0.6918,0.6918,0.6913,0.6914,170900000.0
2008-08-13 02:13:00,0.69135,0.6916,0.6911,0.6916,286600000.0
2008-08-13 02:14:00,0.6916,0.6916,0.69085,0.6911,198500000.0
2008-08-13 02:15:00,0.6911,0.6912,0.6904,0.6905,502000001.0
2008-08-13 02:16:00,0.6905,0.6906,0.69035,0.6904,354300003.0
2008-08-13 02:17:00,0.69045,0.6906,0.6899,0.69,668300006.0
2008-08-13 02:18:00,0.69,0.6901,0.68995,0.69,339600002.0
2008-08-13 02:19:00,0.69,0.69015,0.68955,0.6897,261200000.0
2008-08-13 02:20:00,0.68975,0.6904,0.6897,0.6904,618899997.0
2008-08-13 02:21:00,0.6904,0.6907,0.6903,0.6907,337699998.0
2008-08-13 02:22:00,0.6907,0.6909,0.6906,0.6906,150300000.0
2008-08-13 02:23:00,0.6906,0.6907,0.6905,0.6907,179700000.0
2008-08-13 02:24:00,0.6907,0.691,0.69055,0.6909,478899999.0
2008-08-13 02:25:00,0.6909,0.6911,0.6909,0.6909,171300000.0
2008-08-13 02:26:00,0.6908,0.69085,0.6902,0.6904,289500000.0
2008-08-13 02:27:00,0.6904,0.6905,0.68985,0.69,154600000.0
2008-08-13 02:28:00,0.69,0.69,0.6896,0.6898,278499999.0
2008-08-13 02:29:00,0.6898,0.6898,0.68955,0.6897,270600000.0
2008-08-13 02:30:00,0.6897,0.6905,0.6896,0.6905,143800000.0
2008-08-13 02:31:00,0.69045,0.69045,0.6902,0.6904,112900000.0
2008-08-13 02:32:00,0.6904,0.6905,0.69035,0.6904,97600000.0
2008-08-13 02:33:00,0.6904,0.6914,0.6904,0.6913,384799999.0
2008-08-13 02:34:00,0.6913,0.6916,0.6913,0.6915,284300000.0
2008-08-13 02:35:00,0.6915,0.6915,0.6909,0.6911,344900000.0
2008-08-13 02:36:00,0.6912,0.6913,0.691,0.6912,199800003.0
2008-08-13 02:37:00,0.69125,0.6913,0.6912,0.6913,223600000.0
2008-08-13 02:38:00,0.6913,0.6914,0.691,0.691,208400000.0
2008-08-13 02:39:00,0.691,0.6911,0.691,0.6911,60300000.0
2008-08-13 02:40:00,0.6911,0.6914,0.6911,0.6914,125400000.0
2008-08-13 02:41:00,0.6914,0.69165,0.6914,0.6916,63900000.0
2008-08-13 02:42:00,0.69195,0.692,0.69155,0.6916,326800000.0
2008-08-13 02:43:00,0.6916,0.6916,0.691,0.6913,315400000.0
2008-08-13 02:44:00,0.6913,0.6915,0.69115,0.6913,293300000.0
2008-08-13 02:45:00,0.6913,0.6913,0.6912,0.6912,23600000.0
2008-08-13 02:46:00,0.6912,0.6912,0.691,0.691,159400000.0
2008-08-13 02:47:00,0.691,0.691,0.69065,0.69065,336500000.0
2008-08-13 02:48:00,0.69065,0.6907,0.6906,0.6907,58800000.0
2008-08-13 02:49:00,0.6908,0.691,0.69065,0.6909,287700000.0
2008-08-13 02:50:00,0.6909,0.6912,0.6909,0.6911,176000000.0
2008-08-13 02:51:00,0.6911,0.69115,0.6907,0.69075,121700000.0
2008-08-13 02:52:00,0.69075,0.69095,0.69075,0.69095,131400000.0
2008-08-13 02:53:00,0.69105,0.6912,0.6909,0.6911,73400000.0
2008-08-13 02:54:00,0.6911,0.6911,0.691,0.691,49100000.0
2008-08-13 02:55:00,0.691,0.6914,0.691,0.6912,178600000.0
2008-08-13 02:56:00,0.69125,0.6913,0.69125,0.6913,22200000.0
2008-08-13 02:57:00,0.6914,0.6914,0.69105,0.69105,90800000.0
2008-08-13 02:58:00,0.69105,0.6911,0.6908,0.6909,183500000.0
2008-08-13 02:59:00,0.6909,0.6911,0.69075,0.6909,434300000.0
2008-08-13 03:00:00,0.6909,0.6911,0.6909,0.691,306300000.0
2008-08-13 03:01:00,0.691,0.691,0.68985,0.6907,284000001.0
2008-08-13 03:02:00,0.6907,0.6909,0.69005,0.69085,330300003.0
2008-08-13 03:03:00,0.6909,0.69105,0.69075,0.691,172300000.0
2008-08-13 03:04:00,0.691,0.6911,0.691,0.6911,40800000.0
2008-08-13 03:05:00,0.69105,0.6912,0.691,0.6912,99400000.0
2008-08-13 03:06:00,0.6912,0.6912,0.6911,0.6911,29000000.0
2008-08-13 03:07:00,0.6911,0.6912,0.6911,0.69115,55300000.0
2008-08-13 03:08:00,0.6912,0.6913,0.6911,0.6913,193100000.0
2008-08-13 03:09:00,0.6913,0.6913,0.691,0.6912,215000000.0
2008-08-13 03:10:00,0.6913,0.69145,0.6912,0.69145,209299996.0
2008-08-13 03:11:00,0.69145,0.6915,0.6914,0.6915,54900000.0
2008-08-13 03:12:00,0.6915,0.6915,0.69145,0.69145,40200000.0
2008-08-13 03:13:00,0.69145,0.6917,0.69145,0.6915,349600000.0
2008-08-13 03:14:00,0.6915,0.6916,0.6914,0.6915,123700000.0
2008-08-13 03:15:00,0.6913,0.69145,0.6913,0.69145,99900000.0
2008-08-13 03:16:00,0.6914,0.6915,0.6913,0.6914,265200000.0
2008-08-13 03:17:00,0.69145,0.69145,0.69115,0.6913,173200000.0
2008-08-13 03:18:00,0.6912,0.69125,0.6911,0.6912,435900000.0
2008-08-13 03:19:00,0.6912,0.6912,0.6911,0.6912,321399998.0
2008-08-13 03:20:00,0.69115,0.6912,0.6911,0.6911,265999999.0
2008-08-13 03:21:00,0.6911,0.6912,0.6911,0.6911,47200000.0
2008-08-13 03:22:00,0.69115,0.6917,0.69115,0.6917,127800000.0
2008-08-13 03:23:00,0.6917,0.6917,0.69125,0.69155,102700000.0
2008-08-13 03:24:00,0.6917,0.6917,0.69155,0.69155,160100000.0
2008-08-13 03:25:00,0.6915,0.6915,0.6913,0.69135,117300000.0
2008-08-13 03:26:00,0.6914,0.6915,0.69135,0.6914,141500000.0
2008-08-13 03:27:00,0.6916,0.6917,0.6911,0.6912,134500000.0
2008-08-13 03:28:00,0.6912,0.6914,0.69115,0.6912,213100000.0
2008-08-13 03:29:00,0.6912,0.6912,0.6908,0.6908,142200000.0
2008-08-13 03:30:00,0.6909,0.6914,0.6909,0.6913,207299999.0
2008-08-13 03:31:00,0.6913,0.6915,0.69115,0.6915,235200001.0
2008-08-13 03:32:00,0.69155,0.6916,0.6915,0.6915,99900000.0
2008-08-13 03:33:00,0.6915,0.6918,0.6915,0.6916,395699999.0
2008-08-13 03:34:00,0.6916,0.6916,0.6914,0.6914,217600001.0
2008-08-13 03:35:00,0.69145,0.6915,0.6913,0.6913,121400000.0
2008-08-13 03:36:00,0.69135,0.69135,0.6911,0.6913,134200000.0
2008-08-13 03:37:00,0.6913,0.6915,0.6913,0.6914,97400000.0
2008-08-13 03:38:00,0.6914,0.6914,0.6913,0.6914,125900000.0
2008-08-13 03:39:00,0.69135,0.69145,0.6913,0.6914,204200000.0
2008-08-13 03:40:00,0.6914,0.6915,0.6912,0.69145,303299998.0
2008-08-13 03:41:00,0.69145,0.6915,0.6914,0.69145,38100000.0
2008-08-13 03:42:00,0.69145,0.6916,0.69145,0.6916,42300000.0
2008-08-13 03:43:00,0.6916,0.69165,0.6915,0.6915,43300000.0
2008-08-13 03:44:00,0.6915,0.6915,0.6912,0.6912,129000000.0
2008-08-13 03:45:00,0.69125,0.6914,0.6912,0.6912,94700000.0
2008-08-13 03:46:00,0.6912,0.6912,0.69085,0.69085,148799999.0
2008-08-13 03:47:00,0.69085,0.69125,0.69085,0.6911,111500000.0
2008-08-13 03:48:00,0.6911,0.6911,0.69065,0.6909,229500000.0
2008-08-13 03:49:00,0.6909,0.6909,0.6908,0.6909,322400000.0
2008-08-13 03:50:00,0.6909,0.69105,0.6908,0.691,277800000.0
2008-08-13 03:51:00,0.691,0.6911,0.6909,0.69105,191200000.0
2008-08-13 03:52:00,0.691,0.6911,0.691,0.6911,14200000.0
2008-08-13 03:53:00,0.6911,0.6911,0.6911,0.6911,43600000.0
2008-08-13 03:54:00,0.6911,0.6911,0.691,0.691,41800000.0
2008-08-13 03:55:00,0.691,0.691,0.6908,0.691,130900000.0
2008-08-13 03:56:00,0.691,0.6911,0.691,0.6911,88300000.0
2008-08-13 03:57:00,0.6911,0.6911,0.691,0.69105,99900000.0
2008-08-13 03:58:00,0.69105,0.6911,0.691,0.6911,71100000.0
2008-08-13 03:59:00,0.6911,0.69115,0.6911,0.6911,153100000.0
2008-08-13 04:00:00,0.69115,0.6914,0.69115,0.6913,106800000.0
2008-08-13 04:01:00,0.6913,0.6913,0.6912,0.6913,49300000.0
2008-08-13 04:02:00,0.6913,0.6914,0.6913,0.6914,11000000.0
2008-08-13 04:03:00,0.6913,0.6913,0.6912,0.6912,74700000.0
2008-08-13 04:04:00,0.6912,0.6912,0.691,0.6911,81200000.0
2008-08-13 04:05:00,0.6911,0.6913,0.6911,0.6912,93600000.0
2008-08-13 04:06:00,0.6913,0.6913,0.6912,0.6913,70000000.0
2008-08-13 04:07:00,0.6913,0.6913,0.6906,0.6906,143700000.0
2008-08-13 04:08:00,0.6907,0.6907,0.69045,0.69045,273500000.0
2008-08-13 04:09:00,0.69045,0.69045,0.6893,0.6894,299299999.0
2008-08-13 04:10:00,0.6893,0.6894,0.6891,0.6891,71200000.0
2008-08-13 04:11:00,0.6891,0.68975,0.6891,0.6896,136600000.0
2008-08-13 04:12:00,0.6896,0.6896,0.6891,0.6891,137100000.0
2008-08-13 04:13:00,0.6891,0.6893,0.6883,0.6884,186200000.0
2008-08-13 04:14:00,0.6884,0.6884,0.6864,0.6865,568700000.0
2008-08-13 04:15:00,0.6865,0.6865,0.68505,0.68525,165400000.0
2008-08-13 04:16:00,0.6852,0.6855,0.6852,0.6853,586600002.0
2008-08-13 04:17:00,0.68525,0.6856,0.6852,0.68525,270400001.0
2008-08-13 04:18:00,0.68525,0.6853,0.68405,0.68405,526600000.0
2008-08-13 04:19:00,0.6841,0.68415,0.6829,0.6839,666300000.0
2008-08-13 04:20:00,0.6839,0.6839,0.6827,0.6828,643799999.0
2008-08-13 04:21:00,0.6827,0.68305,0.6825,0.68275,253959000.0
2008-08-13 04:22:00,0.68275,0.6838,0.6825,0.6834,382175499.0
2008-08-13 04:23:00,0.6834,0.6834,0.68275,0.68275,520100000.0
2008-08-13 04:24:00,0.6828,0.6835,0.68235,0.6831,631400002.0
2008-08-13 04:25:00,0.6831,0.6834,0.6831,0.6831,411899999.0
2008-08-13 04:26:00,0.6831,0.68335,0.6827,0.6833,335200001.0
2008-08-13 04:27:00,0.68325,0.6834,0.6829,0.6834,265999999.0
2008-08-13 04:28:00,0.6834,0.6842,0.6834,0.684,234600000.0
2008-08-13 04:29:00,0.684,0.6846,0.6839,0.6846,227600000.0
2008-08-13 04:30:00,0.6846,0.6846,0.6834,0.6837,400600001.0
2008-08-13 04:31:00,0.6837,0.6839,0.6835,0.6839,380200000.0
2008-08-13 04:32:00,0.6839,0.6839,0.6839,0.6839,88900000.0
2008-08-13 04:33:00,0.684,0.6841,0.6838,0.6839,218800000.0
2008-08-13 04:34:00,0.6839,0.6843,0.6838,0.6842,146400000.0
2008-08-13 04:35:00,0.68425,0.6845,0.68425,0.6845,44100000.0
2008-08-13 04:36:00,0.68455,0.6853,0.68455,0.68525,159200000.0
2008-08-13 04:37:00,0.68525,0.68525,0.6851,0.6851,80500000.0
2008-08-13 04:38:00,0.6851,0.6851,0.68455,0.68475,58500000.0
2008-08-13 04:39:00,0.68475,0.6856,0.6843,0.68545,167200000.0
2008-08-13 04:40:00,0.6855,0.6866,0.6855,0.6857,244300000.0
2008-08-13 04:41:00,0.6857,0.68635,0.6856,0.6862,105300000.0
2008-08-13 04:42:00,0.6856,0.6871,0.6856,0.6867,222500000.0
2008-08-13 04:43:00,0.6867,0.68755,0.68645,0.68735,260200000.0
2008-08-13 04:44:00,0.68735,0.6877,0.68715,0.6877,230600000.0
2008-08-13 04:45:00,0.68775,0.6878,0.6873,0.6878,307499999.0
2008-08-13 04:46:00,0.6878,0.6878,0.6872,0.6872,197000000.0
2008-08-13 04:47:00,0.6872,0.68725,0.687,0.6872,150300000.0
2008-08-13 04:48:00,0.68725,0.6877,0.68715,0.6876,112500000.0
2008-08-13 04:49:00,0.6876,0.6877,0.6875,0.68755,119400000.0
2008-08-13 04:50:00,0.68755,0.68755,0.6871,0.68725,138300000.0
2008-08-13 04:51:00,0.68725,0.68725,0.68715,0.68715,46600000.0
2008-08-13 04:52:00,0.68715,0.68715,0.68705,0.6871,45300000.0
2008-08-13 04:53:00,0.6871,0.6871,0.68645,0.68655,252100000.0
2008-08-13 04:54:00,0.68655,0.68685,0.6865,0.68655,76800000.0
2008-08-13 04:55:00,0.68655,0.6866,0.6865,0.68655,27900000.0
2008-08-13 04:56:00,0.68655,0.68655,0.6865,0.6865,8900000.0
2008-08-13 04:57:00,0.6865,0.68655,0.6865,0.6865,71200000.0
2008-08-13 04:58:00,0.6865,0.6867,0.6864,0.6865,47300000.0
2008-08-13 04:59:00,0.6865,0.68655,0.68645,0.68645,90400000.0
2008-08-13 05:00:00,0.68645,0.68645,0.686,0.68615,115000000.0
2008-08-13 05:01:00,0.68615,0.6864,0.6861,0.6863,283600000.0
2008-08-13 05:02:00,0.6863,0.6866,0.6862,0.68645,97900000.0
2008-08-13 05:03:00,0.68645,0.6865,0.6864,0.6864,55100000.0
2008-08-13 05:04:00,0.6864,0.68655,0.6864,0.68655,106300000.0
2008-08-13 05:05:00,0.68655,0.6866,0.68655,0.6866,62400000.0
2008-08-13 05:06:00,0.6866,0.6867,0.6861,0.6862,79400000.0
2008-08-13 05:07:00,0.6862,0.68645,0.68615,0.68645,47100000.0
2008-08-13 05:08:00,0.68645,0.68645,0.6863,0.6863,95200000.0
2008-08-13 05:09:00,0.6863,0.68635,0.6857,0.6859,130900000.0
2008-08-13 05:10:00,0.6859,0.68595,0.6858,0.6858,69800001.0
2008-08-13 05:11:00,0.6858,0.6859,0.68575,0.6859,69600000.0
2008-08-13 05:12:00,0.6859,0.68595,0.68575,0.68575,179500000.0
2008-08-13 05:13:00,0.6858,0.6861,0.6858,0.686,126000000.0
2008-08-13 05:14:00,0.686,0.68615,0.686,0.68615,28200000.0
2008-08-13 05:15:00,0.68615,0.68615,0.686,0.686,242400001.0
2008-08-13 05:16:00,0.68605,0.68605,0.686,0.68605,21900000.0
2008-08-13 05:17:00,0.68605,0.6862,0.686,0.686,57700000.0
2008-08-13 05:18:00,0.68605,0.68605,0.686,0.68605,11600000.0
2008-08-13 05:19:00,0.68605,0.6864,0.686,0.6862,54000000.0
2008-08-13 05:20:00,0.6862,0.6864,0.68605,0.68615,70100000.0
2008-08-13 05:21:00,0.68615,0.6862,0.68615,0.6862,13700000.0
2008-08-13 05:22:00,0.6862,0.6864,0.6862,0.6862,46800000.0
2008-08-13 05:23:00,0.6862,0.6864,0.6862,0.68635,44800000.0
2008-08-13 05:24:00,0.6864,0.6868,0.6863,0.68635,128600000.0
2008-08-13 05:25:00,0.6864,0.6865,0.6863,0.68635,117600000.0
2008-08-13 05:26:00,0.68635,0.6864,0.68605,0.68625,92300000.0
2008-08-13 05:27:00,0.68625,0.6863,0.68605,0.68625,53800000.0
2008-08-13 05:28:00,0.68635,0.6865,0.6861,0.6865,72200000.0
2008-08-13 05:29:00,0.6865,0.6865,0.68615,0.6864,25100000.0
2008-08-13 05:30:00,0.6864,0.6865,0.6862,0.68635,218100001.0
2008-08-13 05:31:00,0.68635,0.68635,0.68615,0.68615,31400000.0
2008-08-13 05:32:00,0.68625,0.6863,0.68615,0.6863,117700000.0
2008-08-13 05:33:00,0.68635,0.68635,0.68625,0.6863,54300000.0
2008-08-13 05:34:00,0.6863,0.6864,0.68625,0.68635,61100000.0
2008-08-13 05:35:00,0.68635,0.68635,0.6863,0.6863,24100000.0
2008-08-13 05:36:00,0.6863,0.68635,0.6863,0.6863,20700000.0
2008-08-13 05:37:00,0.68635,0.6867,0.68635,0.68645,155500000.0
2008-08-13 05:38:00,0.6865,0.6871,0.6865,0.6871,56800000.0
2008-08-13 05:39:00,0.6871,0.6873,0.6871,0.6872,25800000.0
2008-08-13 05:40:00,0.6873,0.68765,0.6873,0.68755,37300000.0
2008-08-13 05:41:00,0.68755,0.68785,0.68755,0.6878,87800000.0
2008-08-13 05:42:00,0.6878,0.68805,0.68775,0.68805,116400000.0
2008-08-13 05:43:00,0.6881,0.6882,0.6881,0.6881,103900000.0
2008-08-13 05:44:00,0.6882,0.6882,0.688,0.688,51400000.0
2008-08-13 05:45:00,0.688,0.688,0.6876,0.6878,50400000.0
2008-08-13 05:46:00,0.6878,0.6879,0.6878,0.6878,30600000.0
2008-08-13 05:47:00,0.6878,0.6879,0.68775,0.6878,99100000.0
2008-08-13 05:48:00,0.68785,0.688,0.68785,0.6879,94300000.0
2008-08-13 05:49:00,0.68785,0.6879,0.6878,0.6878,65500000.0
2008-08-13 05:50:00,0.6878,0.688,0.6878,0.6879,146100000.0
2008-08-13 05:51:00,0.6879,0.6879,0.6875,0.6876,153000000.0
2008-08-13 05:52:00,0.6876,0.6876,0.68705,0.6875,55500000.0
2008-08-13 05:53:00,0.6875,0.6875,0.6874,0.6875,67300000.0
2008-08-13 05:54:00,0.6875,0.6875,0.6868,0.6868,205500000.0
2008-08-13 05:55:00,0.6869,0.6869,0.68665,0.6868,97300000.0
2008-08-13 05:56:00,0.68685,0.68685,0.6868,0.6868,31800000.0
2008-08-13 05:57:00,0.6868,0.6868,0.6867,0.6867,39400000.0
2008-08-13 05:58:00,0.6867,0.68715,0.6867,0.6871,35800000.0
2008-08-13 05:59:00,0.68715,0.6873,0.68715,0.6872,39300000.0
2008-08-13 06:00:00,0.6872,0.6872,0.6867,0.68675,87500000.0
2008-08-13 06:01:00,0.68675,0.6869,0.68655,0.6868,101300000.0
2008-08-13 06:02:00,0.6869,0.6869,0.6867,0.6867,63500000.0
2008-08-13 06:03:00,0.6868,0.6869,0.6868,0.6869,26400000.0
2008-08-13 06:04:00,0.6869,0.68725,0.6869,0.6869,24400000.0
2008-08-13 06:05:00,0.687,0.6876,0.687,0.68745,74800000.0
2008-08-13 06:06:00,0.68745,0.68755,0.68735,0.6874,80300000.0
2008-08-13 06:07:00,0.6874,0.6874,0.68725,0.68725,29400000.0
2008-08-13 06:08:00,0.6872,0.68745,0.6872,0.68745,24800000.0
2008-08-13 06:09:00,0.68745,0.6875,0.68745,0.6875,20900000.0
2008-08-13 06:10:00,0.6875,0.6875,0.6875,0.6875,7000000.0
2008-08-13 06:11:00,0.6875,0.6875,0.68745,0.6875,34900000.0
2008-08-13 06:12:00,0.6875,0.6875,0.6874,0.68745,61200000.0
2008-08-13 06:13:00,0.68745,0.6875,0.6874,0.6875,18500000.0
2008-08-13 06:14:00,0.68745,0.6875,0.68725,0.68745,139900000.0
2008-08-13 06:15:00,0.68745,0.6875,0.6874,0.6875,103300000.0
2008-08-13 06:16:00,0.6875,0.6875,0.6873,0.6874,38800000.0
2008-08-13 06:17:00,0.68735,0.68755,0.6873,0.6875,40900000.0
2008-08-13 06:18:00,0.6877,0.6877,0.68745,0.68745,45400000.0
2008-08-13 06:19:00,0.68755,0.68755,0.68745,0.68745,68800000.0
2008-08-13 06:20:00,0.68745,0.6876,0.68745,0.6875,46700000.0
2008-08-13 06:21:00,0.6875,0.6876,0.6875,0.6875,60200000.0
2008-08-13 06:22:00,0.6875,0.6875,0.68745,0.68745,44400000.0
2008-08-13 06:23:00,0.6875,0.68755,0.6875,0.6875,15700000.0
2008-08-13 06:24:00,0.6875,0.6875,0.6875,0.6875,27500000.0
2008-08-13 06:25:00,0.68755,0.6877,0.6875,0.6875,99900000.0
2008-08-13 06:26:00,0.6876,0.6876,0.6876,0.6876,16000000.0
2008-08-13 06:27:00,0.6876,0.6876,0.6876,0.6876,1000000.0
2008-08-13 06:28:00,0.6876,0.6881,0.6876,0.68805,197999999.0
2008-08-13 06:29:00,0.68805,0.68805,0.6879,0.6879,16600000.0
2008-08-13 06:30:00,0.6879,0.6881,0.6879,0.68805,71200000.0
2008-08-13 06:31:00,0.68805,0.68805,0.68805,0.68805,2800000.0
2008-08-13 06:32:00,0.6881,0.6882,0.68805,0.6881,62900000.0
2008-08-13 06:33:00,0.6881,0.68815,0.68805,0.6881,98300000.0
2008-08-13 06:34:00,0.6881,0.68815,0.6877,0.6877,215000001.0
2008-08-13 06:35:00,0.6877,0.6878,0.6876,0.6878,79500000.0
2008-08-13 06:36:00,0.6878,0.68785,0.6877,0.68775,77000000.0
2008-08-13 06:37:00,0.68775,0.68775,0.6875,0.6877,112100000.0
2008-08-13 06:38:00,0.6877,0.6878,0.6876,0.6877,95900000.0
2008-08-13 06:39:00,0.6877,0.6878,0.6877,0.6878,51000001.0
2008-08-13 06:40:00,0.6878,0.6878,0.6878,0.6878,12000000.0
2008-08-13 06:41:00,0.6878,0.6878,0.6878,0.6878,6200000.0
2008-08-13 06:42:00,0.6879,0.6879,0.6879,0.6879,8000000.0
2008-08-13 06:43:00,0.6879,0.688,0.6879,0.6879,146400000.0
2008-08-13 06:44:00,0.6879,0.688,0.6879,0.6879,8000000.0
2008-08-13 06:45:00,0.6879,0.6879,0.6879,0.6879,89200000.0
2008-08-13 06:46:00,0.68825,0.68835,0.6879,0.6879,29800000.0
2008-08-13 06:47:00,0.688,0.68805,0.68795,0.688,90100000.0
2008-08-13 06:48:00,0.688,0.688,0.68795,0.68795,66700000.0
2008-08-13 06:49:00,0.688,0.688,0.688,0.688,1000000.0
2008-08-13 06:50:00,0.688,0.6881,0.688,0.6881,24800000.0
2008-08-13 06:51:00,0.6881,0.6881,0.6881,0.6881,7000000.0
2008-08-13 06:52:00,0.6881,0.6881,0.6881,0.6881,5000000.0
2008-08-13 06:53:00,0.68815,0.6882,0.6881,0.6882,24400000.0
2008-08-13 06:54:00,0.68814,0.68832,0.68773,0.68773,18700000.0
2008-08-13 06:55:00,0.6882,0.6882,0.6882,0.6882,7000000.0
2008-08-13 06:56:00,0.6882,0.6882,0.6881,0.6881,46300000.0
2008-08-13 06:57:00,0.68815,0.68815,0.6881,0.6881,7700000.0
2008-08-13 06:58:00,0.6881,0.6882,0.68805,0.6882,53700000.0
2008-08-13 06:59:00,0.68815,0.6882,0.6881,0.6882,31800000.0
2008-08-13 07:00:00,0.6882,0.6882,0.6881,0.6882,54900000.0
2008-08-13 07:01:00,0.68825,0.6884,0.68825,0.68825,41800000.0
2008-08-13 07:02:00,0.68825,0.68825,0.68815,0.68815,32800000.0
2008-08-13 07:03:00,0.68815,0.68825,0.68815,0.68825,44100000.0
2008-08-13 07:04:00,0.6882,0.6882,0.6882,0.6882,17500000.0
2008-08-13 07:05:00,0.6883,0.68835,0.68825,0.68825,5100000.0
2008-08-13 07:06:00,0.6882,0.68825,0.6882,0.68825,9400000.0
2008-08-13 07:07:00,0.68825,0.68825,0.6882,0.68825,40500000.0
2008-08-13 07:08:00,0.6882,0.6883,0.6882,0.6883,67300002.0
2008-08-13 07:09:00,0.6883,0.6883,0.6883,0.6883,7000000.0
2008-08-13 07:10:00,0.6883,0.68845,0.6883,0.68845,13800000.0
2008-08-13 07:11:00,0.68845,0.6885,0.68845,0.68845,16400000.0
2008-08-13 07:12:00,0.68845,0.6885,0.68845,0.6885,12400000.0
2008-08-13 07:13:00,0.6885,0.6886,0.6885,0.6885,66900000.0
2008-08-13 07:14:00,0.6885,0.6885,0.6885,0.6885,11000000.0
2008-08-13 07:15:00,0.6885,0.6885,0.6885,0.6885,2000000.0
2008-08-13 07:16:00,0.6885,0.6885,0.6885,0.6885,18500000.0
2008-08-13 07:17:00,0.6885,0.6885,0.6885,0.6885,7000000.0
2008-08-13 07:18:00,0.6885,0.6885,0.6885,0.6885,6200000.0
2008-08-13 07:19:00,0.68845,0.6887,0.68845,0.6885,24500000.0
2008-08-13 07:20:00,0.68855,0.6892,0.68855,0.6892,93600000.0
2008-08-13 07:21:00,0.6893,0.6893,0.68895,0.68895,43500000.0
2008-08-13 07:22:00,0.68895,0.6892,0.68895,0.6891,130600000.0
2008-08-13 07:23:00,0.6892,0.6892,0.6888,0.68885,77200000.0
2008-08-13 07:24:00,0.68885,0.689,0.68885,0.68895,43300000.0
2008-08-13 07:25:00,0.689,0.689,0.68855,0.6887,48600000.0
2008-08-13 07:26:00,0.6887,0.6891,0.6886,0.6891,78300000.0
2008-08-13 07:27:00,0.6891,0.6891,0.68905,0.68905,20900000.0
2008-08-13 07:28:00,0.68905,0.68905,0.6887,0.68875,18800000.0
2008-08-13 07:29:00,0.68885,0.689,0.68885,0.689,8200000.0
2008-08-13 07:30:00,0.68905,0.6895,0.68905,0.6895,52700000.0
2008-08-13 07:31:00,0.6895,0.6903,0.6894,0.6899,111700000.0
2008-08-13 07:32:00,0.6901,0.6903,0.6896,0.69,67100000.0
2008-08-13 07:33:00,0.69005,0.69005,0.6893,0.68965,166700000.0
2008-08-13 07:34:00,0.6897,0.6897,0.6895,0.6895,207100000.0
2008-08-13 07:35:00,0.6895,0.6896,0.6893,0.6894,102900000.0
2008-08-13 07:36:00,0.68935,0.6895,0.68915,0.68925,87900000.0
2008-08-13 07:37:00,0.68925,0.6895,0.68925,0.6895,22300000.0
2008-08-13 07:38:00,0.68945,0.68945,0.6894,0.6894,4200000.0
2008-08-13 07:39:00,0.6894,0.6894,0.6894,0.6894,24800000.0
2008-08-13 07:40:00,0.6894,0.6898,0.6894,0.68965,95800000.0
2008-08-13 07:41:00,0.68965,0.6898,0.68905,0.6893,211000000.0
2008-08-13 07:42:00,0.6894,0.68975,0.6894,0.68975,57800000.0
2008-08-13 07:43:00,0.6899,0.69005,0.68955,0.68955,218500000.0
2008-08-13 07:44:00,0.68955,0.6898,0.68955,0.6897,183400000.0
2008-08-13 07:45:00,0.6898,0.6898,0.6897,0.68975,55500000.0
2008-08-13 07:46:00,0.6898,0.6901,0.6897,0.6901,55900000.0
2008-08-13 07:47:00,0.6901,0.6901,0.6901,0.6901,22800000.0
2008-08-13 07:48:00,0.6901,0.6901,0.68995,0.6901,68800000.0
2008-08-13 07:49:00,0.6901,0.69015,0.68995,0.69,43800000.0
2008-08-13 07:50:00,0.69,0.69015,0.6898,0.6899,290400001.0
2008-08-13 07:51:00,0.6899,0.69005,0.6899,0.69,133200000.0
2008-08-13 07:52:00,0.69,0.69,0.6898,0.6899,81500000.0
2008-08-13 07:53:00,0.6899,0.6899,0.6896,0.6896,150800000.0
2008-08-13 07:54:00,0.6896,0.6897,0.6895,0.6895,46000000.0
2008-08-13 07:55:00,0.6895,0.6895,0.6893,0.6893,144100000.0
2008-08-13 07:56:00,0.6893,0.6893,0.689,0.68905,348699999.0
2008-08-13 07:57:00,0.68905,0.6891,0.68865,0.68885,219199999.0
2008-08-13 07:58:00,0.68885,0.689,0.6888,0.6888,91300000.0
2008-08-13 07:59:00,0.68885,0.689,0.68875,0.689,168699999.0
2008-08-13 08:00:00,0.689,0.6891,0.689,0.6891,37900000.0
2008-08-13 08:01:00,0.6891,0.6891,0.6883,0.689,173400000.0
2008-08-13 08:02:00,0.68905,0.6891,0.689,0.6891,85400000.0
2008-08-13 08:03:00,0.6891,0.6893,0.6891,0.68915,105400000.0
2008-08-13 08:04:00,0.6892,0.6893,0.68835,0.68905,607900000.0
2008-08-13 08:05:00,0.6892,0.6892,0.68845,0.68865,221800000.0
2008-08-13 08:06:00,0.6888,0.6896,0.6888,0.6896,217900000.0
2008-08-13 08:07:00,0.6895,0.6898,0.68945,0.6897,237600000.0
2008-08-13 08:08:00,0.6896,0.6896,0.6894,0.68955,119100000.0
2008-08-13 08:09:00,0.6895,0.6898,0.6895,0.6898,75099999.0
2008-08-13 08:10:00,0.6899,0.6899,0.6897,0.6898,39700000.0
2008-08-13 08:11:00,0.68995,0.6902,0.6899,0.69,340700000.0
2008-08-13 08:12:00,0.69,0.6904,0.69,0.6903,92000000.0
2008-08-13 08:13:00,0.6903,0.6904,0.6902,0.6904,129500000.0
2008-08-13 08:14:00,0.6904,0.6905,0.6904,0.6905,84000000.0
2008-08-13 08:15:00,0.6905,0.69055,0.6905,0.6905,54400000.0
2008-08-13 08:16:00,0.69055,0.6912,0.69045,0.69085,324100000.0
2008-08-13 08:17:00,0.6908,0.69105,0.6908,0.691,161400000.0
2008-08-13 08:18:00,0.691,0.691,0.69055,0.6908,338900000.0
2008-08-13 08:19:00,0.6907,0.6909,0.69045,0.6909,356500000.0
2008-08-13 08:20:00,0.6909,0.69125,0.6908,0.6909,525800005.0
2008-08-13 08:21:00,0.69085,0.6909,0.6905,0.6907,143100000.0
2008-08-13 08:22:00,0.6907,0.69075,0.69045,0.6907,116100000.0
2008-08-13 08:23:00,0.6907,0.6909,0.69065,0.69075,64000000.0
2008-08-13 08:24:00,0.6907,0.6913,0.6907,0.6912,236400000.0
2008-08-13 08:25:00,0.69105,0.6912,0.691,0.69105,183000000.0
2008-08-13 08:26:00,0.69105,0.6913,0.691,0.6912,121100000.0
2008-08-13 08:27:00,0.6912,0.6912,0.691,0.69105,100900000.0
2008-08-13 08:28:00,0.69105,0.69115,0.69105,0.6911,107600000.0
2008-08-13 08:29:00,0.6911,0.6912,0.6911,0.69115,10600000.0
2008-08-13 08:30:00,0.6912,0.6912,0.6911,0.69115,9600000.0
2008-08-13 08:31:00,0.69115,0.69125,0.6911,0.6911,122300000.0
2008-08-13 08:32:00,0.6911,0.6912,0.69095,0.6912,196900000.0
2008-08-13 08:33:00,0.6912,0.69165,0.6912,0.6916,563000000.0
2008-08-13 08:34:00,0.6916,0.6916,0.6911,0.69125,109000000.0
2008-08-13 08:35:00,0.6913,0.6915,0.6912,0.6914,100300000.0
2008-08-13 08:36:00,0.6914,0.6915,0.6913,0.6914,137900000.0
2008-08-13 08:37:00,0.6914,0.6915,0.6914,0.6914,13800000.0
2008-08-13 08:38:00,0.69145,0.69165,0.69135,0.69165,60600000.0
2008-08-13 08:39:00,0.69175,0.692,0.69175,0.69195,33700000.0
2008-08-13 08:40:00,0.6919,0.6922,0.6919,0.6921,122800000.0
2008-08-13 08:41:00,0.6922,0.6923,0.6921,0.6922,120900000.0
2008-08-13 08:42:00,0.6922,0.69245,0.6921,0.6924,219100000.0
2008-08-13 08:43:00,0.6923,0.6927,0.6921,0.6926,252699999.0
2008-08-13 08:44:00,0.6927,0.6931,0.69265,0.6929,294000000.0
2008-08-13 08:45:00,0.6929,0.69305,0.6927,0.6928,324400000.0
2008-08-13 08:46:00,0.69295,0.6932,0.6928,0.693,179099999.0
2008-08-13 08:47:00,0.693,0.693,0.6929,0.693,13300000.0
2008-08-13 08:48:00,0.6931,0.69365,0.6931,0.6936,86700000.0
2008-08-13 08:49:00,0.6936,0.69375,0.69345,0.69345,124300000.0
2008-08-13 08:50:00,0.69345,0.6938,0.6933,0.6937,86900000.0
2008-08-13 08:51:00,0.6937,0.6937,0.6926,0.69285,138800000.0
2008-08-13 08:52:00,0.69285,0.69305,0.6925,0.6926,75400000.0
2008-08-13 08:53:00,0.6926,0.6926,0.692,0.69235,40600000.0
2008-08-13 08:54:00,0.69235,0.69235,0.69185,0.6921,128300000.0
2008-08-13 08:55:00,0.69195,0.6921,0.69195,0.6921,73100000.0
2008-08-13 08:56:00,0.6921,0.6926,0.692,0.69235,86800000.0
2008-08-13 08:57:00,0.6925,0.693,0.69245,0.693,44900000.0
2008-08-13 08:58:00,0.69305,0.69305,0.6929,0.693,21800000.0
2008-08-13 08:59:00,0.693,0.6931,0.6926,0.693,63700000.0
2008-08-13 09:00:00,0.693,0.69315,0.6929,0.693,89600000.0
2008-08-13 09:01:00,0.69305,0.6937,0.693,0.6937,110300000.0
2008-08-13 09:02:00,0.6937,0.6942,0.6936,0.6941,326400000.0
2008-08-13 09:03:00,0.6941,0.69475,0.69405,0.69455,315099999.0
2008-08-13 09:04:00,0.6946,0.695,0.69445,0.6949,513799998.0
2008-08-13 09:05:00,0.695,0.69565,0.6949,0.6956,326200000.0
2008-08-13 09:06:00,0.69565,0.69615,0.69555,0.696,390600000.0
2008-08-13 09:07:00,0.6962,0.6966,0.6958,0.6958,461100000.0
2008-08-13 09:08:00,0.6958,0.6958,0.6955,0.6955,397199999.0
2008-08-13 09:09:00,0.6955,0.6958,0.6955,0.6956,213300000.0
2008-08-13 09:10:00,0.6956,0.6956,0.695,0.6951,193600000.0
2008-08-13 09:11:00,0.6951,0.6951,0.69475,0.695,315200000.0
2008-08-13 09:12:00,0.695,0.695,0.6945,0.6946,203700000.0
2008-08-13 09:13:00,0.6946,0.6946,0.6945,0.6945,130300000.0
2008-08-13 09:14:00,0.6945,0.6947,0.6945,0.6946,143500000.0
2008-08-13 09:15:00,0.69465,0.6947,0.69465,0.6947,120100000.0
2008-08-13 09:16:00,0.6947,0.69525,0.6947,0.6952,173400000.0
2008-08-13 09:17:00,0.6952,0.6952,0.69495,0.695,56100000.0
2008-08-13 09:18:00,0.69505,0.69535,0.69505,0.6953,94200000.0
2008-08-13 09:19:00,0.69535,0.6956,0.6952,0.6955,77100000.0
2008-08-13 09:20:00,0.6956,0.69575,0.6955,0.69555,110700000.0
2008-08-13 09:21:00,0.69555,0.6957,0.6954,0.69545,119100000.0
2008-08-13 09:22:00,0.69545,0.6958,0.6954,0.6955,158900000.0
2008-08-13 09:23:00,0.6955,0.6957,0.6953,0.6953,67600000.0
2008-08-13 09:24:00,0.69535,0.6954,0.6952,0.6952,39100000.0
2008-08-13 09:25:00,0.6952,0.69525,0.6949,0.6949,105100000.0
2008-08-13 09:26:00,0.6949,0.69505,0.6946,0.69475,214100000.0
2008-08-13 09:27:00,0.6948,0.695,0.6946,0.6947,63500000.0
2008-08-13 09:28:00,0.6947,0.69515,0.6947,0.6951,31800000.0
2008-08-13 09:29:00,0.69505,0.6952,0.6948,0.695,64300000.0
2008-08-13 09:30:00,0.69505,0.69505,0.6949,0.695,30500000.0
2008-08-13 09:31:00,0.695,0.695,0.695,0.695,9600000.0
2008-08-13 09:32:00,0.695,0.695,0.6946,0.6947,89200000.0
2008-08-13 09:33:00,0.6947,0.695,0.69465,0.6948,173900000.0
2008-08-13 09:34:00,0.6948,0.69485,0.6948,0.69485,38300000.0
2008-08-13 09:35:00,0.6948,0.6949,0.69455,0.6948,274700000.0
2008-08-13 09:36:00,0.6948,0.6949,0.6947,0.6949,222500000.0
2008-08-13 09:37:00,0.6949,0.6949,0.69465,0.6948,237000000.0
2008-08-13 09:38:00,0.6948,0.695,0.69475,0.695,60100000.0
2008-08-13 09:39:00,0.695,0.695,0.69455,0.6948,93000000.0
2008-08-13 09:40:00,0.6948,0.6949,0.69465,0.6948,98700000.0
2008-08-13 09:41:00,0.6948,0.6948,0.69465,0.69465,45800000.0
2008-08-13 09:42:00,0.69465,0.6947,0.6946,0.6946,135900000.0
2008-08-13 09:43:00,0.6946,0.6948,0.6945,0.6946,295300000.0
2008-08-13 09:44:00,0.6946,0.6947,0.6946,0.6946,40200000.0
2008-08-13 09:45:00,0.69465,0.6947,0.6945,0.6946,113500000.0
2008-08-13 09:46:00,0.6946,0.6946,0.6945,0.6946,47100000.0
2008-08-13 09:47:00,0.6946,0.6946,0.6945,0.6945,46800000.0
2008-08-13 09:48:00,0.6945,0.6948,0.6945,0.6948,106700000.0
2008-08-13 09:49:00,0.6948,0.6948,0.6945,0.6946,192200000.0
2008-08-13 09:50:00,0.6946,0.6949,0.6946,0.6948,293000000.0
2008-08-13 09:51:00,0.6948,0.6951,0.6947,0.6951,238000000.0
2008-08-13 09:52:00,0.6951,0.6957,0.6951,0.6956,209800000.0
2008-08-13 09:53:00,0.6956,0.696,0.6956,0.696,133200000.0
2008-08-13 09:54:00,0.6961,0.6962,0.6959,0.6961,345400000.0
2008-08-13 09:55:00,0.6961,0.6962,0.6961,0.6961,332900000.0
2008-08-13 09:56:00,0.6961,0.6961,0.6958,0.6959,337300000.0
2008-08-13 09:57:00,0.6959,0.6961,0.69535,0.6955,560600000.0
2008-08-13 09:58:00,0.6955,0.6956,0.6955,0.6956,133000000.0
2008-08-13 09:59:00,0.6956,0.6956,0.6955,0.6955,78900000.0
2008-08-13 10:00:00,0.6955,0.6956,0.6954,0.6955,214300000.0
2008-08-13 10:01:00,0.6955,0.6955,0.6953,0.6953,225400000.0
2008-08-13 10:02:00,0.6952,0.6956,0.6952,0.6953,378800000.0
2008-08-13 10:03:00,0.6954,0.6955,0.6952,0.6955,166100000.0
2008-08-13 10:04:00,0.6956,0.6956,0.6948,0.6951,353600000.0
2008-08-13 10:05:00,0.6951,0.6951,0.6947,0.6948,281700000.0
2008-08-13 10:06:00,0.69495,0.6951,0.6941,0.6942,276100000.0
2008-08-13 10:07:00,0.6942,0.6943,0.6941,0.6942,254400000.0
2008-08-13 10:08:00,0.6942,0.6944,0.69385,0.694,149600000.0
2008-08-13 10:09:00,0.694,0.6941,0.6938,0.6938,153800000.0
2008-08-13 10:10:00,0.6938,0.6939,0.6938,0.6939,230700000.0
2008-08-13 10:11:00,0.6939,0.69405,0.6939,0.694,162200000.0
2008-08-13 10:12:00,0.694,0.6941,0.6932,0.6932,286300000.0
2008-08-13 10:13:00,0.6933,0.6935,0.6932,0.6932,202900000.0
2008-08-13 10:14:00,0.6933,0.6934,0.6932,0.69335,91700000.0
2008-08-13 10:15:00,0.69335,0.6937,0.69335,0.6937,93000000.0
2008-08-13 10:16:00,0.6937,0.69435,0.6937,0.6942,273900000.0
2008-08-13 10:17:00,0.6942,0.6944,0.6942,0.6942,256000000.0
2008-08-13 10:18:00,0.6944,0.6945,0.69425,0.6944,284700000.0
2008-08-13 10:19:00,0.6944,0.69455,0.6944,0.6944,218000000.0
2008-08-13 10:20:00,0.6944,0.6944,0.6942,0.6943,207100000.0
2008-08-13 10:21:00,0.6943,0.6943,0.69405,0.6942,106400000.0
2008-08-13 10:22:00,0.69415,0.6942,0.694,0.69405,101900000.0
2008-08-13 10:23:00,0.694,0.69415,0.6939,0.69395,88500000.0
2008-08-13 10:24:00,0.69395,0.69395,0.6938,0.6938,92700000.0
2008-08-13 10:25:00,0.6938,0.6939,0.6936,0.6936,80600000.0
2008-08-13 10:26:00,0.6936,0.6938,0.6935,0.6935,168500000.0
2008-08-13 10:27:00,0.6936,0.6936,0.6932,0.6933,70300000.0
2008-08-13 10:28:00,0.6933,0.6936,0.6933,0.69345,205400000.0
2008-08-13 10:29:00,0.6935,0.6936,0.6934,0.6936,206100000.0
2008-08-13 10:30:00,0.69355,0.6936,0.69355,0.6936,25500000.0
2008-08-13 10:31:00,0.6936,0.6941,0.6936,0.694,165300000.0
2008-08-13 10:32:00,0.694,0.6941,0.694,0.6941,82600000.0
2008-08-13 10:33:00,0.69405,0.6947,0.69405,0.6947,124600000.0
2008-08-13 10:34:00,0.6947,0.6947,0.6942,0.6942,112000000.0
2008-08-13 10:35:00,0.6942,0.6943,0.694,0.694,145300000.0
2008-08-13 10:36:00,0.694,0.69405,0.69385,0.694,149700000.0
2008-08-13 10:37:00,0.694,0.694,0.6936,0.6936,139500000.0
2008-08-13 10:38:00,0.6936,0.6937,0.6936,0.6937,5600000.0
2008-08-13 10:39:00,0.6937,0.6937,0.6933,0.6935,86100000.0
2008-08-13 10:40:00,0.69355,0.6938,0.69355,0.6938,117400000.0
2008-08-13 10:41:00,0.6938,0.69415,0.6938,0.69415,179200000.0
2008-08-13 10:42:00,0.69415,0.6945,0.6941,0.6945,98000000.0
2008-08-13 10:43:00,0.6945,0.6948,0.69415,0.69465,196000000.0
2008-08-13 10:44:00,0.69465,0.6948,0.6944,0.69475,223300000.0
2008-08-13 10:45:00,0.6948,0.6949,0.69475,0.6948,105300000.0
2008-08-13 10:46:00,0.6948,0.6949,0.69455,0.6947,82000000.0
2008-08-13 10:47:00,0.6947,0.6952,0.6947,0.6951,173400000.0
2008-08-13 10:48:00,0.6951,0.6951,0.6948,0.6949,78100000.0
2008-08-13 10:49:00,0.6949,0.6951,0.6948,0.695,144400000.0
2008-08-13 10:50:00,0.695,0.6951,0.695,0.6951,84500000.0
2008-08-13 10:51:00,0.6951,0.6954,0.6951,0.6952,172800000.0
2008-08-13 10:52:00,0.6952,0.6954,0.6951,0.6953,145600000.0
2008-08-13 10:53:00,0.6953,0.69535,0.6952,0.6952,34100000.0
2008-08-13 10:54:00,0.69525,0.6958,0.6952,0.6958,38000000.0
2008-08-13 10:55:00,0.6958,0.6958,0.6954,0.6954,64200000.0
2008-08-13 10:56:00,0.69545,0.69575,0.6953,0.6957,186500000.0
2008-08-13 10:57:00,0.6957,0.69575,0.6956,0.6956,170500000.0
2008-08-13 10:58:00,0.69565,0.69575,0.6956,0.6956,34700000.0
2008-08-13 10:59:00,0.6956,0.6957,0.6956,0.6957,28100000.0
2008-08-13 11:00:00,0.6957,0.6957,0.6955,0.6956,70200000.0
2008-08-13 11:01:00,0.6956,0.6957,0.6956,0.6957,70500000.0
2008-08-13 11:02:00,0.6957,0.6957,0.6956,0.6957,560500000.0
2008-08-13 11:03:00,0.6957,0.69625,0.6957,0.6962,240900000.0
2008-08-13 11:04:00,0.6962,0.6965,0.696,0.6962,126400000.0
2008-08-13 11:05:00,0.6962,0.6963,0.6961,0.6963,180900000.0
2008-08-13 11:06:00,0.6963,0.6966,0.6962,0.6963,243500000.0
2008-08-13 11:07:00,0.6963,0.6964,0.6962,0.6962,142100000.0
2008-08-13 11:08:00,0.6962,0.6964,0.6962,0.6964,145500000.0
2008-08-13 11:09:00,0.6964,0.69675,0.6964,0.6966,345900000.0
2008-08-13 11:10:00,0.6965,0.69655,0.6963,0.69655,390000001.0
2008-08-13 11:11:00,0.69665,0.6968,0.6964,0.6964,372700000.0
2008-08-13 11:12:00,0.6965,0.69675,0.6965,0.6966,335700000.0
2008-08-13 11:13:00,0.6966,0.69765,0.69655,0.6975,185100000.0
2008-08-13 11:14:00,0.6977,0.6985,0.6975,0.69845,346300000.0
2008-08-13 11:15:00,0.6985,0.6987,0.6981,0.6986,263000000.0
2008-08-13 11:16:00,0.6986,0.6988,0.6985,0.6985,615900000.0
2008-08-13 11:17:00,0.6985,0.6985,0.69815,0.6982,205800000.0
2008-08-13 11:18:00,0.6982,0.6985,0.6981,0.6982,213900000.0
2008-08-13 11:19:00,0.6982,0.69835,0.69815,0.6983,215000000.0
2008-08-13 11:20:00,0.6984,0.6985,0.6983,0.6984,285900000.0
2008-08-13 11:21:00,0.6984,0.6987,0.6983,0.6985,482700000.0
2008-08-13 11:22:00,0.6985,0.6986,0.698,0.6985,560500000.0
2008-08-13 11:23:00,0.69845,0.6989,0.6984,0.6988,332100001.0
2008-08-13 11:24:00,0.6988,0.699,0.6987,0.69895,276300000.0
2008-08-13 11:25:00,0.6989,0.6992,0.69875,0.69915,227600001.0
2008-08-13 11:26:00,0.6992,0.6996,0.6992,0.6996,305400000.0
2008-08-13 11:27:00,0.6996,0.6997,0.6992,0.6992,274200001.0
2008-08-13 11:28:00,0.6992,0.69965,0.6992,0.6996,738999999.0
2008-08-13 11:29:00,0.6995,0.6996,0.6991,0.6996,936399994.0
2008-08-13 11:30:00,0.6996,0.6999,0.6996,0.6997,524100002.0
2008-08-13 11:31:00,0.6997,0.6999,0.6994,0.69955,183500000.0
2008-08-13 11:32:00,0.69955,0.69965,0.6991,0.6995,159400000.0
2008-08-13 11:33:00,0.6995,0.69985,0.69925,0.6994,265600000.0
2008-08-13 11:34:00,0.6994,0.6997,0.69915,0.69915,198900000.0
2008-08-13 11:35:00,0.69915,0.69915,0.69845,0.69895,216300000.0
2008-08-13 11:36:00,0.69895,0.69895,0.69875,0.69885,118400000.0
2008-08-13 11:37:00,0.6989,0.6992,0.6988,0.6988,396999995.0
2008-08-13 11:38:00,0.6988,0.699,0.6987,0.6989,779900000.0
2008-08-13 11:39:00,0.69885,0.699,0.6988,0.69885,257400000.0
2008-08-13 11:40:00,0.6988,0.6988,0.6985,0.6985,494700000.0
2008-08-13 11:41:00,0.6986,0.6986,0.6983,0.6984,454800000.0
2008-08-13 11:42:00,0.6984,0.6987,0.6984,0.6984,382800000.0
2008-08-13 11:43:00,0.6984,0.6985,0.6978,0.6982,208300000.0
2008-08-13 11:44:00,0.6982,0.6983,0.698,0.6982,123600000.0
2008-08-13 11:45:00,0.6982,0.6984,0.6982,0.6984,62000000.0
2008-08-13 11:46:00,0.6983,0.6985,0.69805,0.6984,288400000.0
2008-08-13 11:47:00,0.6984,0.6984,0.698,0.6981,152500000.0
2008-08-13 11:48:00,0.698,0.6985,0.698,0.6984,182600000.0
2008-08-13 11:49:00,0.6984,0.6984,0.6979,0.6979,90000000.0
2008-08-13 11:50:00,0.6978,0.6981,0.6978,0.69785,181900000.0
2008-08-13 11:51:00,0.6979,0.6983,0.69775,0.6982,129300000.0
2008-08-13 11:52:00,0.6982,0.6982,0.6978,0.698,192400000.0
2008-08-13 11:53:00,0.69805,0.6982,0.69795,0.6981,77700000.0
2008-08-13 11:54:00,0.6981,0.6982,0.698,0.69815,214400000.0
2008-08-13 11:55:00,0.69815,0.6983,0.6981,0.6983,92800000.0
2008-08-13 11:56:00,0.6983,0.6983,0.6983,0.6983,29000000.0
2008-08-13 11:57:00,0.6983,0.6983,0.698,0.6981,55100000.0
2008-08-13 11:58:00,0.6981,0.6984,0.6981,0.69835,308200000.0
2008-08-13 11:59:00,0.6984,0.6984,0.69805,0.6983,146600000.0
2008-08-13 12:00:00,0.6983,0.69875,0.6983,0.6986,154700000.0
2008-08-13 12:01:00,0.6986,0.6986,0.69845,0.6985,113800000.0
2008-08-13 12:02:00,0.69855,0.69855,0.698,0.698,179300000.0
2008-08-13 12:03:00,0.698,0.698,0.6975,0.6976,176500000.0
2008-08-13 12:04:00,0.6976,0.698,0.6976,0.6979,74100000.0
2008-08-13 12:05:00,0.6979,0.698,0.6976,0.69785,222500000.0
2008-08-13 12:06:00,0.6978,0.69785,0.6976,0.69765,149200000.0
2008-08-13 12:07:00,0.6977,0.6978,0.6975,0.6975,156100000.0
2008-08-13 12:08:00,0.6975,0.6976,0.6975,0.6975,99100000.0
2008-08-13 12:09:00,0.6975,0.6975,0.697,0.697,55300000.0
2008-08-13 12:10:00,0.697,0.697,0.69605,0.69605,401400000.0
2008-08-13 12:11:00,0.69605,0.69645,0.69605,0.69625,236800000.0
2008-08-13 12:12:00,0.69625,0.6968,0.6962,0.6964,335299998.0
2008-08-13 12:13:00,0.6964,0.6964,0.69575,0.6962,273599999.0
2008-08-13 12:14:00,0.6962,0.69655,0.69615,0.6964,191100000.0
2008-08-13 12:15:00,0.6964,0.6972,0.69635,0.6969,166000000.0
2008-08-13 12:16:00,0.69685,0.6973,0.69685,0.6969,43700000.0
2008-08-13 12:17:00,0.69685,0.69685,0.69685,0.69685,3800000.0
2008-08-13 12:18:00,0.6969,0.69695,0.69685,0.69695,11900000.0
2008-08-13 12:19:00,0.69705,0.6974,0.69685,0.6972,116200000.0
2008-08-13 12:20:00,0.6972,0.69725,0.6968,0.6968,89700000.0
2008-08-13 12:21:00,0.6968,0.69685,0.69615,0.69675,231899997.0
2008-08-13 12:22:00,0.6968,0.69695,0.6967,0.6969,136200000.0
2008-08-13 12:23:00,0.697,0.697,0.6969,0.6969,44500000.0
2008-08-13 12:24:00,0.6969,0.69705,0.69665,0.6968,218900000.0
2008-08-13 12:25:00,0.6968,0.69685,0.6963,0.6966,147300000.0
2008-08-13 12:26:00,0.6966,0.69675,0.6965,0.69665,123800000.0
2008-08-13 12:27:00,0.6965,0.6966,0.69645,0.6966,43200000.0
2008-08-13 12:28:00,0.69655,0.6967,0.69655,0.69665,119600000.0
2008-08-13 12:29:00,0.6967,0.6969,0.6966,0.6969,46200000.0
2008-08-13 12:30:00,0.6969,0.6969,0.6966,0.6967,140000000.0
2008-08-13 12:31:00,0.69675,0.69675,0.69675,0.69675,2000000.0
2008-08-13 12:32:00,0.69685,0.6969,0.6968,0.6969,27200000.0
2008-08-13 12:33:00,0.697,0.697,0.6969,0.6969,20500000.0
2008-08-13 12:34:00,0.6969,0.6969,0.6969,0.6969,30000000.0
2008-08-13 12:35:00,0.6969,0.6969,0.69685,0.6969,106900000.0
2008-08-13 12:36:00,0.6969,0.6969,0.6969,0.6969,32000000.0
2008-08-13 12:37:00,0.6969,0.697,0.69675,0.69675,168600000.0
2008-08-13 12:38:00,0.6968,0.6969,0.6968,0.6969,24500000.0
2008-08-13 12:39:00,0.6969,0.697,0.69675,0.6968,126700000.0
2008-08-13 12:40:00,0.6968,0.6969,0.69675,0.6968,29200000.0
2008-08-13 12:41:00,0.6968,0.69695,0.6968,0.6969,20300000.0
2008-08-13 12:42:00,0.6969,0.6969,0.69655,0.69665,49700000.0
2008-08-13 12:43:00,0.6967,0.6967,0.69655,0.6966,55100000.0
2008-08-13 12:44:00,0.6966,0.6967,0.69655,0.69655,37900000.0
2008-08-13 12:45:00,0.69655,0.69655,0.69635,0.6965,58600000.0
2008-08-13 12:46:00,0.69655,0.69655,0.6956,0.69575,364000000.0
2008-08-13 12:47:00,0.69575,0.6959,0.6957,0.6957,200800000.0
2008-08-13 12:48:00,0.6957,0.6958,0.6953,0.6958,110300000.0
2008-08-13 12:49:00,0.6958,0.6964,0.6956,0.6961,130700000.0
2008-08-13 12:50:00,0.69605,0.69645,0.69605,0.6963,261799999.0
2008-08-13 12:51:00,0.6963,0.6963,0.696,0.69605,47200000.0
2008-08-13 12:52:00,0.69605,0.6962,0.696,0.69605,21900000.0
2008-08-13 12:53:00,0.6959,0.696,0.6957,0.6959,39400000.0
2008-08-13 12:54:00,0.6959,0.6961,0.6959,0.6961,72600000.0
2008-08-13 12:55:00,0.69605,0.6962,0.696,0.6961,174600000.0
2008-08-13 12:56:00,0.6961,0.69615,0.69575,0.6958,69800000.0
2008-08-13 12:57:00,0.69575,0.6959,0.6956,0.6957,121800000.0
2008-08-13 12:58:00,0.6958,0.6959,0.6957,0.6957,40200000.0
2008-08-13 12:59:00,0.6957,0.6957,0.69535,0.6955,151700000.0
2008-08-13 13:00:00,0.69555,0.6957,0.69535,0.69535,70400000.0
2008-08-13 13:01:00,0.6953,0.6953,0.6952,0.6953,96600000.0
2008-08-13 13:02:00,0.6954,0.6956,0.6953,0.6954,221100000.0
2008-08-13 13:03:00,0.6954,0.6954,0.6951,0.6952,143100000.0
2008-08-13 13:04:00,0.6952,0.6952,0.6946,0.6949,156100000.0
2008-08-13 13:05:00,0.6948,0.6952,0.6948,0.695,168600000.0
2008-08-13 13:06:00,0.695,0.6953,0.695,0.69525,223700000.0
2008-08-13 13:07:00,0.6953,0.6955,0.695,0.6951,262900000.0
2008-08-13 13:08:00,0.6951,0.6952,0.69495,0.69505,98000000.0
2008-08-13 13:09:00,0.695,0.6952,0.695,0.695,89300000.0
2008-08-13 13:10:00,0.695,0.6953,0.695,0.6951,194100000.0
2008-08-13 13:11:00,0.6951,0.69525,0.69495,0.695,263100001.0
2008-08-13 13:12:00,0.695,0.695,0.6949,0.695,70600000.0
2008-08-13 13:13:00,0.695,0.69515,0.695,0.6951,159100001.0
2008-08-13 13:14:00,0.69515,0.69525,0.6951,0.69525,369800004.0
2008-08-13 13:15:00,0.6952,0.69545,0.6952,0.6954,142500000.0
2008-08-13 13:16:00,0.6954,0.6955,0.69515,0.6955,244200000.0
2008-08-13 13:17:00,0.6955,0.69555,0.6955,0.6955,13500000.0
2008-08-13 13:18:00,0.6955,0.6956,0.6955,0.6955,47100000.0
2008-08-13 13:19:00,0.69555,0.6956,0.6953,0.6953,98800000.0
2008-08-13 13:20:00,0.6953,0.6954,0.6953,0.6954,45600000.0
2008-08-13 13:21:00,0.69535,0.6955,0.6953,0.6954,75700000.0
2008-08-13 13:22:00,0.69545,0.69555,0.6954,0.69555,14100000.0
2008-08-13 13:23:00,0.69555,0.69555,0.69545,0.69545,9000000.0
2008-08-13 13:24:00,0.6955,0.6956,0.6955,0.6956,47100000.0
2008-08-13 13:25:00,0.6956,0.6956,0.6955,0.6956,43200000.0
2008-08-13 13:26:00,0.6956,0.6956,0.6956,0.6956,23000000.0
2008-08-13 13:27:00,0.6956,0.69565,0.6956,0.6956,64100000.0
2008-08-13 13:28:00,0.6956,0.6957,0.6955,0.69565,93300000.0
2008-08-13 13:29:00,0.6956,0.69565,0.6951,0.6951,177900000.0
2008-08-13 13:30:00,0.6952,0.6954,0.6951,0.6953,50100000.0
2008-08-13 13:31:00,0.6953,0.69535,0.6952,0.69525,15600000.0
2008-08-13 13:32:00,0.69525,0.6953,0.69515,0.6953,51400000.0
2008-08-13 13:33:00,0.6953,0.6953,0.69515,0.6952,23100000.0
2008-08-13 13:34:00,0.69482,0.69528,0.69475,0.69503,170800000.0
2008-08-13 13:35:00,0.6952,0.6952,0.695,0.6951,27300000.0
2008-08-13 13:36:00,0.69505,0.6951,0.6949,0.6951,133000000.0
2008-08-13 13:37:00,0.695,0.6953,0.695,0.69515,47000000.0
2008-08-13 13:38:00,0.6952,0.69525,0.69515,0.6952,15200000.0
2008-08-13 13:39:00,0.69525,0.6957,0.69525,0.6957,65100000.0
2008-08-13 13:40:00,0.6957,0.6963,0.6957,0.6963,108500000.0
2008-08-13 13:41:00,0.6963,0.6963,0.696,0.6962,176200000.0
2008-08-13 13:42:00,0.6962,0.6967,0.6962,0.6966,62100000.0
2008-08-13 13:43:00,0.69655,0.6968,0.69655,0.6967,48600000.0
2008-08-13 13:44:00,0.69665,0.6969,0.6966,0.6967,64500000.0
2008-08-13 13:45:00,0.69675,0.69685,0.69655,0.69685,60300000.0
2008-08-13 13:46:00,0.69685,0.6971,0.69675,0.6969,90300000.0
2008-08-13 13:47:00,0.69695,0.69695,0.6968,0.69685,24000000.0
2008-08-13 13:48:00,0.6968,0.6968,0.6965,0.6965,66700000.0
2008-08-13 13:49:00,0.69655,0.69665,0.6964,0.6964,138500000.0
2008-08-13 13:50:00,0.6964,0.6964,0.6962,0.6962,63500000.0
2008-08-13 13:51:00,0.6962,0.6963,0.6958,0.6959,72000000.0
2008-08-13 13:52:00,0.6959,0.6961,0.69585,0.69585,5000000.0
2008-08-13 13:53:00,0.6958,0.696,0.6958,0.69595,40800000.0
2008-08-13 13:54:00,0.6959,0.69595,0.6959,0.69595,3600000.0
2008-08-13 13:55:00,0.696,0.6962,0.6959,0.6962,78600000.0
2008-08-13 13:56:00,0.6962,0.6962,0.6962,0.6962,72400000.0
2008-08-13 13:57:00,0.6962,0.6962,0.6962,0.6962,11200000.0
2008-08-13 13:58:00,0.6962,0.6962,0.6962,0.6962,3100000.0
2008-08-13 13:59:00,0.6962,0.6962,0.6962,0.6962,25600000.0
2008-08-13 14:00:00,0.6962,0.6962,0.6962,0.6962,40400000.0
2008-08-13 14:01:00,0.6962,0.6962,0.6962,0.6962,178800000.0
2008-08-13 14:02:00,0.6962,0.6963,0.6962,0.6963,27800000.0
2008-08-13 14:03:00,0.6963,0.69635,0.6963,0.6963,28100000.0
2008-08-13 14:04:00,0.6964,0.69695,0.6964,0.69665,89100000.0
2008-08-13 14:05:00,0.69665,0.6968,0.69655,0.6968,26500000.0
2008-08-13 14:06:00,0.6968,0.69685,0.6968,0.6968,5600000.0
2008-08-13 14:07:00,0.6968,0.697,0.6968,0.6968,80500000.0
2008-08-13 14:08:00,0.6968,0.697,0.6968,0.6969,107000000.0
2008-08-13 14:09:00,0.69695,0.697,0.6968,0.697,111900000.0
2008-08-13 14:10:00,0.697,0.6972,0.697,0.6972,137600000.0
2008-08-13 14:11:00,0.6972,0.69735,0.6972,0.6973,99600000.0
2008-08-13 14:12:00,0.69735,0.69745,0.6972,0.6972,159900000.0
2008-08-13 14:13:00,0.6972,0.6974,0.697,0.6974,134500000.0
2008-08-13 14:14:00,0.69735,0.69735,0.69705,0.6972,92400000.0
2008-08-13 14:15:00,0.6972,0.6974,0.6972,0.6974,30300000.0
2008-08-13 14:16:00,0.6974,0.6974,0.6973,0.69735,40100000.0
2008-08-13 14:17:00,0.6973,0.6975,0.6973,0.6975,24100000.0
2008-08-13 14:18:00,0.69755,0.6979,0.6975,0.6979,95800000.0
2008-08-13 14:19:00,0.698,0.6982,0.6979,0.6981,60700000.0
2008-08-13 14:20:00,0.69815,0.6983,0.6974,0.69745,167700000.0
2008-08-13 14:21:00,0.6976,0.6976,0.6972,0.6973,109600000.0
2008-08-13 14:22:00,0.69735,0.6976,0.6973,0.6975,106600000.0
2008-08-13 14:23:00,0.6975,0.6975,0.6975,0.6975,51900000.0
2008-08-13 14:24:00,0.6975,0.6976,0.6975,0.6976,6100000.0
2008-08-13 14:25:00,0.6976,0.6976,0.6974,0.6975,29500000.0
2008-08-13 14:26:00,0.6975,0.6976,0.69705,0.69705,156000000.0
2008-08-13 14:27:00,0.69715,0.6974,0.69715,0.6974,96000000.0
2008-08-13 14:28:00,0.6973,0.6974,0.697,0.69725,143500000.0
2008-08-13 14:29:00,0.6973,0.6973,0.6968,0.697,125100000.0
2008-08-13 14:30:00,0.697,0.6971,0.6963,0.6965,100500000.0
2008-08-13 14:31:00,0.69655,0.69725,0.6963,0.69725,113900000.0
2008-08-13 14:32:00,0.69725,0.6986,0.69725,0.6981,150100000.0
2008-08-13 14:33:00,0.6979,0.6981,0.69765,0.698,236200000.0
2008-08-13 14:34:00,0.69805,0.6982,0.6975,0.6976,113900000.0
2008-08-13 14:35:00,0.6976,0.6979,0.6973,0.6975,151100000.0
2008-08-13 14:36:00,0.6975,0.69755,0.6971,0.6975,121100000.0
2008-08-13 14:37:00,0.6975,0.6981,0.6975,0.6981,294600000.0
2008-08-13 14:38:00,0.6981,0.6982,0.698,0.698,127600000.0
2008-08-13 14:39:00,0.6979,0.6979,0.6975,0.6976,17800000.0
2008-08-13 14:40:00,0.6977,0.6977,0.6975,0.6976,157200000.0
2008-08-13 14:41:00,0.6976,0.6978,0.6976,0.6978,28300000.0
2008-08-13 14:42:00,0.6974,0.6976,0.6974,0.6976,102900000.0
2008-08-13 14:43:00,0.6976,0.6976,0.6975,0.6976,118700000.0
2008-08-13 14:44:00,0.6977,0.6977,0.6968,0.6969,343800001.0
2008-08-13 14:45:00,0.6969,0.69715,0.6969,0.69715,150200000.0
2008-08-13 14:46:00,0.6971,0.6972,0.69705,0.6972,58700000.0
2008-08-13 14:47:00,0.6972,0.6972,0.6971,0.6971,44500000.0
2008-08-13 14:48:00,0.6973,0.6973,0.6971,0.6973,78800000.0
2008-08-13 14:49:00,0.69735,0.6974,0.69735,0.6974,14100000.0
2008-08-13 14:50:00,0.6974,0.6975,0.69735,0.6974,119100000.0
2008-08-13 14:51:00,0.6975,0.6976,0.6975,0.6976,65000000.0
2008-08-13 14:52:00,0.6976,0.6979,0.6976,0.6978,173600000.0
2008-08-13 14:53:00,0.6978,0.6979,0.69775,0.6979,82300000.0
2008-08-13 14:54:00,0.6979,0.69795,0.6979,0.6979,47300000.0
2008-08-13 14:55:00,0.6979,0.698,0.6979,0.6979,98300000.0
2008-08-13 14:56:00,0.6979,0.698,0.6978,0.6979,201900000.0
2008-08-13 14:57:00,0.6979,0.698,0.6979,0.698,89200000.0
2008-08-13 14:58:00,0.698,0.6984,0.698,0.6982,205700000.0
2008-08-13 14:59:00,0.6982,0.6982,0.6976,0.6976,337500001.0
2008-08-13 15:00:00,0.69765,0.6979,0.6976,0.69765,122700000.0
2008-08-13 15:01:00,0.6976,0.6977,0.6976,0.69765,44000000.0
2008-08-13 15:02:00,0.69765,0.6978,0.69765,0.6977,24000000.0
2008-08-13 15:03:00,0.6977,0.6977,0.69765,0.69765,16500000.0
2008-08-13 15:04:00,0.69734,0.69783,0.69723,0.69741,87700000.0
2008-08-13 15:05:00,0.6976,0.6976,0.6967,0.697,94200000.0
2008-08-13 15:06:00,0.697,0.69705,0.697,0.697,12200000.0
2008-08-13 15:07:00,0.69705,0.6972,0.697,0.697,48200000.0
2008-08-13 15:08:00,0.697,0.6971,0.6968,0.6968,47400000.0
2008-08-13 15:09:00,0.6968,0.6968,0.6968,0.6968,1400000.0
2008-08-13 15:10:00,0.6968,0.69715,0.69645,0.69685,144500000.0
2008-08-13 15:11:00,0.6968,0.69695,0.6965,0.6967,103600000.0
2008-08-13 15:12:00,0.6967,0.6968,0.6965,0.6965,179000000.0
2008-08-13 15:13:00,0.6965,0.6965,0.6963,0.6964,58000000.0
2008-08-13 15:14:00,0.6964,0.6965,0.6963,0.6965,147200000.0
2008-08-13 15:15:00,0.6965,0.6965,0.6963,0.6963,195800001.0
2008-08-13 15:16:00,0.6964,0.6964,0.6962,0.6963,492000000.0
2008-08-13 15:17:00,0.6963,0.6964,0.6961,0.69625,105600000.0
2008-08-13 15:18:00,0.6964,0.6968,0.6964,0.6968,100900000.0
2008-08-13 15:19:00,0.6968,0.697,0.6967,0.6967,65000000.0
2008-08-13 15:20:00,0.6967,0.6968,0.6967,0.6968,113500000.0
2008-08-13 15:21:00,0.69674,0.69687,0.69636,0.69659,27800000.0
2008-08-13 15:22:00,0.6968,0.6968,0.6967,0.6967,58100000.0
2008-08-13 15:23:00,0.6967,0.6967,0.6961,0.6965,85600000.0
2008-08-13 15:24:00,0.6965,0.6968,0.6965,0.6967,91000000.0
2008-08-13 15:25:00,0.6966,0.6969,0.6966,0.6968,31700000.0
2008-08-13 15:26:00,0.6968,0.6968,0.69615,0.69635,64600000.0
2008-08-13 15:27:00,0.69635,0.6964,0.6957,0.696,98000000.0
2008-08-13 15:28:00,0.69605,0.6962,0.6956,0.6956,98600000.0
2008-08-13 15:29:00,0.6956,0.69565,0.69485,0.6951,295099999.0
2008-08-13 15:30:00,0.69515,0.6953,0.695,0.6951,115600000.0
2008-08-13 15:31:00,0.69515,0.69515,0.6951,0.6951,60500000.0
2008-08-13 15:32:00,0.6951,0.6951,0.6941,0.6942,503600002.0
2008-08-13 15:33:00,0.69415,0.6946,0.6938,0.6941,190800000.0
2008-08-13 15:34:00,0.6942,0.6946,0.6941,0.6945,138200000.0
2008-08-13 15:35:00,0.6945,0.6948,0.6942,0.6944,84800000.0
2008-08-13 15:36:00,0.6944,0.6945,0.6944,0.6945,96600000.0
2008-08-13 15:37:00,0.6945,0.6946,0.6943,0.6945,198100000.0
2008-08-13 15:38:00,0.6945,0.69475,0.6943,0.6947,145300000.0
2008-08-13 15:39:00,0.6948,0.6952,0.6947,0.695,192100001.0
2008-08-13 15:40:00,0.695,0.695,0.69485,0.69485,65500000.0
2008-08-13 15:41:00,0.6948,0.6949,0.6948,0.6948,39900000.0
2008-08-13 15:42:00,0.6948,0.6951,0.6948,0.6948,284200001.0
2008-08-13 15:43:00,0.6948,0.6948,0.6944,0.6946,247300000.0
2008-08-13 15:44:00,0.6946,0.6946,0.6944,0.6946,39300000.0
2008-08-13 15:45:00,0.6946,0.6948,0.6945,0.6945,142700000.0
2008-08-13 15:46:00,0.6945,0.6946,0.6943,0.6946,265200001.0
2008-08-13 15:47:00,0.69455,0.6948,0.6944,0.6946,122800000.0
2008-08-13 15:48:00,0.6946,0.69485,0.6946,0.6948,89900000.0
2008-08-13 15:49:00,0.6948,0.6948,0.6946,0.6946,154400000.0
2008-08-13 15:50:00,0.6946,0.6946,0.6943,0.6946,125400000.0
2008-08-13 15:51:00,0.6946,0.6947,0.6942,0.6946,138400000.0
2008-08-13 15:52:00,0.6946,0.6946,0.6946,0.6946,4800000.0
2008-08-13 15:53:00,0.6945,0.69455,0.6943,0.6943,72199999.0
2008-08-13 15:54:00,0.6943,0.6943,0.6942,0.6942,36100000.0
2008-08-13 15:55:00,0.6942,0.6942,0.694,0.694,316199999.0
2008-08-13 15:56:00,0.694,0.6942,0.6937,0.694,276100000.0
2008-08-13 15:57:00,0.6939,0.6939,0.6932,0.6934,331500000.0
2008-08-13 15:58:00,0.6934,0.6934,0.6932,0.6932,283100000.0
2008-08-13 15:59:00,0.6932,0.6937,0.6931,0.6937,265700000.0
2008-08-13 16:00:00,0.6934,0.6935,0.6933,0.6933,94700000.0
2008-08-13 16:01:00,0.6933,0.6934,0.6933,0.6934,73100000.0
2008-08-13 16:02:00,0.6934,0.6934,0.69315,0.6934,46702700.0
2008-08-13 16:03:00,0.6934,0.6934,0.6925,0.6925,180602700.0
2008-08-13 16:04:00,0.6925,0.6929,0.69245,0.69255,220400001.0
2008-08-13 16:05:00,0.6925,0.6929,0.6925,0.6928,51300000.0
2008-08-13 16:06:00,0.6929,0.6929,0.69195,0.69195,133700001.0
2008-08-13 16:07:00,0.6923,0.6924,0.6916,0.6922,221600000.0
2008-08-13 16:08:00,0.6922,0.6928,0.6922,0.69275,140000000.0
2008-08-13 16:09:00,0.69275,0.6928,0.6926,0.6926,285400001.0
2008-08-13 16:10:00,0.6926,0.6928,0.6925,0.6928,38900000.0
2008-08-13 16:11:00,0.69275,0.69275,0.6927,0.69275,13100000.0
2008-08-13 16:12:00,0.6927,0.6928,0.6925,0.6925,122000000.0
2008-08-13 16:13:00,0.6925,0.693,0.6924,0.69285,81600000.0
2008-08-13 16:14:00,0.69295,0.693,0.6929,0.6929,42500000.0
2008-08-13 16:15:00,0.69295,0.6931,0.6928,0.6929,213500000.0
2008-08-13 16:16:00,0.6929,0.69365,0.6929,0.69365,103400000.0
2008-08-13 16:17:00,0.6936,0.6943,0.6936,0.6943,227900000.0
2008-08-13 16:18:00,0.6942,0.6944,0.69375,0.69405,131800000.0
2008-08-13 16:19:00,0.6942,0.69505,0.6942,0.6949,350300001.0
2008-08-13 16:20:00,0.6949,0.6949,0.6941,0.6943,406200000.0
2008-08-13 16:21:00,0.69435,0.6948,0.6942,0.6945,376000001.0
2008-08-13 16:22:00,0.6945,0.695,0.6944,0.6949,183000000.0
2008-08-13 16:23:00,0.6949,0.6951,0.6948,0.6949,303199999.0
2008-08-13 16:24:00,0.6949,0.695,0.6948,0.6948,45500000.0
2008-08-13 16:25:00,0.6949,0.69515,0.6949,0.695,87600000.0
2008-08-13 16:26:00,0.695,0.6952,0.6948,0.6948,327300000.0
2008-08-13 16:27:00,0.6949,0.6949,0.6947,0.6949,386699999.0
2008-08-13 16:28:00,0.6949,0.6949,0.6946,0.6947,240700000.0
2008-08-13 16:29:00,0.6947,0.6948,0.6944,0.6945,239400000.0
2008-08-13 16:30:00,0.6945,0.6945,0.6945,0.6945,33900000.0
2008-08-13 16:31:00,0.6944,0.6949,0.6944,0.6945,124800000.0
2008-08-13 16:32:00,0.6945,0.6945,0.6945,0.6945,6300000.0
2008-08-13 16:33:00,0.6945,0.6946,0.6945,0.6946,60900000.0
2008-08-13 16:34:00,0.6946,0.695,0.6945,0.695,199700000.0
2008-08-13 16:35:00,0.69495,0.69545,0.6948,0.69545,105500000.0
2008-08-13 16:36:00,0.6954,0.696,0.69525,0.69585,387700000.0
2008-08-13 16:37:00,0.696,0.6962,0.6956,0.696,205200000.0
2008-08-13 16:38:00,0.696,0.6961,0.6958,0.6959,256000000.0
2008-08-13 16:39:00,0.69585,0.6966,0.69565,0.6966,167700000.0
2008-08-13 16:40:00,0.6966,0.69685,0.6962,0.6962,140700000.0
2008-08-13 16:41:00,0.6961,0.6963,0.69605,0.6962,124200000.0
2008-08-13 16:42:00,0.6961,0.6962,0.696,0.6961,32900000.0
2008-08-13 16:43:00,0.696,0.6962,0.6957,0.6958,261100000.0
2008-08-13 16:44:00,0.6957,0.6959,0.69525,0.6954,150900000.0
2008-08-13 16:45:00,0.6954,0.6955,0.6954,0.6954,22100000.0
2008-08-13 16:46:00,0.6954,0.6955,0.6948,0.6948,123399999.0
2008-08-13 16:47:00,0.6949,0.6951,0.6946,0.6947,92200000.0
2008-08-13 16:48:00,0.6947,0.695,0.6946,0.6949,293000000.0
2008-08-13 16:49:00,0.695,0.695,0.6945,0.6945,215300000.0
2008-08-13 16:50:00,0.6947,0.6948,0.6944,0.6948,203100000.0
2008-08-13 16:51:00,0.6948,0.6949,0.6947,0.6948,268400000.0
2008-08-13 16:52:00,0.695,0.695,0.6946,0.6948,184700000.0
2008-08-13 16:53:00,0.6948,0.6949,0.6946,0.6949,89500000.0
2008-08-13 16:54:00,0.6949,0.69495,0.69485,0.6949,87300000.0
2008-08-13 16:55:00,0.6949,0.6951,0.6949,0.695,124300000.0
2008-08-13 16:56:00,0.695,0.6953,0.695,0.6952,22000000.0
2008-08-13 16:57:00,0.6952,0.6954,0.6951,0.6952,171100000.0
2008-08-13 16:58:00,0.6952,0.6955,0.6952,0.6952,243700000.0
2008-08-13 16:59:00,0.6952,0.69575,0.69485,0.69575,177499998.0
2008-08-13 17:00:00,0.6959,0.69595,0.69515,0.6952,194300000.0
2008-08-13 17:01:00,0.6952,0.6953,0.69455,0.69525,125900000.0
2008-08-13 17:02:00,0.69525,0.6953,0.695,0.6953,102700000.0
2008-08-13 17:03:00,0.6953,0.6954,0.6953,0.6954,67700000.0
2008-08-13 17:04:00,0.6954,0.6955,0.69535,0.6954,43900000.0
2008-08-13 17:05:00,0.6955,0.6957,0.69545,0.6956,126100000.0
2008-08-13 17:06:00,0.6956,0.6956,0.695,0.6952,145100000.0
2008-08-13 17:07:00,0.6952,0.69535,0.69515,0.69535,22100000.0
2008-08-13 17:08:00,0.6953,0.6954,0.69525,0.6954,72700000.0
2008-08-13 17:09:00,0.6953,0.6957,0.6953,0.6957,117300000.0
2008-08-13 17:10:00,0.6957,0.6958,0.69545,0.6957,48800000.0
2008-08-13 17:11:00,0.69555,0.6959,0.69555,0.6957,91000000.0
2008-08-13 17:12:00,0.6958,0.696,0.6958,0.6959,59000000.0
2008-08-13 17:13:00,0.6959,0.6961,0.6958,0.696,69100000.0
2008-08-13 17:14:00,0.696,0.6962,0.696,0.696,24300000.0
2008-08-13 17:15:00,0.696,0.6962,0.696,0.6962,36400000.0
2008-08-13 17:16:00,0.696,0.6962,0.696,0.696,50100000.0
2008-08-13 17:17:00,0.6961,0.6961,0.69575,0.6961,64600000.0
2008-08-13 17:18:00,0.696,0.6961,0.6958,0.6959,175200000.0
2008-08-13 17:19:00,0.6959,0.6959,0.6958,0.69585,69000000.0
2008-08-13 17:20:00,0.6959,0.696,0.69575,0.69575,193400000.0
2008-08-13 17:21:00,0.6957,0.6957,0.6956,0.69565,171500000.0
2008-08-13 17:22:00,0.69565,0.69585,0.6956,0.6957,62000000.0
2008-08-13 17:23:00,0.6957,0.6957,0.6957,0.6957,13400000.0
2008-08-13 17:24:00,0.6957,0.6957,0.6956,0.6956,24700000.0
2008-08-13 17:25:00,0.6956,0.6957,0.69555,0.6956,93500000.0
2008-08-13 17:26:00,0.6956,0.6958,0.6956,0.6957,86900000.0
2008-08-13 17:27:00,0.6957,0.6958,0.6957,0.6957,62400000.0
2008-08-13 17:28:00,0.6957,0.6958,0.6957,0.6957,41800000.0
2008-08-13 17:29:00,0.6957,0.6958,0.6954,0.6954,67800000.0
2008-08-13 17:30:00,0.6954,0.69555,0.6954,0.69555,45900000.0
2008-08-13 17:31:00,0.6956,0.6956,0.69555,0.6956,5100000.0
2008-08-13 17:32:00,0.6956,0.696,0.69555,0.696,23700000.0
2008-08-13 17:33:00,0.696,0.696,0.69555,0.69555,71900000.0
2008-08-13 17:34:00,0.6956,0.69565,0.6955,0.6955,16800000.0
2008-08-13 17:35:00,0.6955,0.6956,0.6955,0.6956,26400000.0
2008-08-13 17:36:00,0.69565,0.69565,0.6955,0.69565,57000000.0
2008-08-13 17:37:00,0.6957,0.6959,0.6957,0.6959,23200000.0
2008-08-13 17:38:00,0.69553,0.69605,0.69549,0.69592,50500000.0
2008-08-13 17:39:00,0.69585,0.69595,0.6958,0.6958,19100000.0
2008-08-13 17:40:00,0.69595,0.696,0.6958,0.6958,16900000.0
2008-08-13 17:41:00,0.6958,0.696,0.6956,0.69595,79800000.0
2008-08-13 17:42:00,0.6959,0.696,0.6957,0.6959,38900000.0
2008-08-13 17:43:00,0.696,0.696,0.69585,0.69585,11100000.0
2008-08-13 17:44:00,0.6959,0.6959,0.69555,0.6957,115700001.0
2008-08-13 17:45:00,0.6957,0.6957,0.6953,0.6955,172000000.0
2008-08-13 17:46:00,0.69555,0.69565,0.6954,0.6954,19700000.0
2008-08-13 17:47:00,0.6954,0.6954,0.6954,0.6954,16600000.0
2008-08-13 17:48:00,0.6954,0.69545,0.6954,0.6954,16200000.0
2008-08-13 17:49:00,0.6954,0.6956,0.6954,0.6954,44400000.0
2008-08-13 17:50:00,0.6954,0.6955,0.6954,0.6955,57000000.0
2008-08-13 17:51:00,0.6955,0.6957,0.69545,0.6955,97700000.0
2008-08-13 17:52:00,0.6955,0.6958,0.6955,0.6957,91100000.0
2008-08-13 17:53:00,0.69575,0.6963,0.69575,0.69615,84300000.0
2008-08-13 17:54:00,0.69615,0.6962,0.6961,0.6961,11500000.0
2008-08-13 17:55:00,0.6961,0.69615,0.69585,0.6959,51000000.0
2008-08-13 17:56:00,0.69595,0.696,0.6959,0.696,16000000.0
2008-08-13 17:57:00,0.69605,0.69605,0.69605,0.69605,1000000.0
2008-08-13 17:58:00,0.696,0.69655,0.6955,0.6964,127700000.0
2008-08-13 17:59:00,0.6964,0.6966,0.6961,0.6965,186500000.0
2008-08-13 18:00:00,0.6965,0.697,0.6963,0.6969,167800000.0
2008-08-13 18:01:00,0.69685,0.69695,0.6959,0.69675,80400000.0
2008-08-13 18:02:00,0.6967,0.6968,0.69665,0.69675,12900000.0
2008-08-13 18:03:00,0.6967,0.69685,0.6967,0.69685,14100000.0
2008-08-13 18:04:00,0.69675,0.6969,0.6967,0.6969,14800000.0
2008-08-13 18:05:00,0.6968,0.69695,0.6966,0.69695,19500000.0
2008-08-13 18:06:00,0.6971,0.6976,0.6968,0.69755,110200000.0
2008-08-13 18:07:00,0.6975,0.69795,0.69745,0.6977,152700000.0
2008-08-13 18:08:00,0.69775,0.69795,0.6977,0.69795,35800000.0
2008-08-13 18:09:00,0.698,0.6984,0.698,0.6981,115500000.0
2008-08-13 18:10:00,0.6982,0.6987,0.69815,0.6984,137500000.0
2008-08-13 18:11:00,0.6984,0.6986,0.6982,0.6986,48300000.0
2008-08-13 18:12:00,0.6985,0.6988,0.69835,0.69845,21500000.0
2008-08-13 18:13:00,0.6984,0.6985,0.69805,0.6985,214100000.0
2008-08-13 18:14:00,0.69835,0.6987,0.69815,0.6983,41000000.0
2008-08-13 18:15:00,0.69825,0.69845,0.69805,0.69805,70600000.0
2008-08-13 18:16:00,0.69805,0.6981,0.698,0.698,13900000.0
2008-08-13 18:17:00,0.698,0.6986,0.698,0.6986,69100000.0
2008-08-13 18:18:00,0.6986,0.6986,0.69815,0.69825,60400000.0
2008-08-13 18:19:00,0.69825,0.6987,0.69825,0.6985,104500000.0
2008-08-13 18:20:00,0.6984,0.69855,0.69825,0.69825,40600000.0
2008-08-13 18:21:00,0.69825,0.6988,0.69825,0.6988,49000000.0
2008-08-13 18:22:00,0.6986,0.6987,0.6983,0.6984,70300000.0
2008-08-13 18:23:00,0.6986,0.6986,0.69825,0.6985,4100000.0
2008-08-13 18:24:00,0.6986,0.6986,0.6982,0.6983,26200000.0
2008-08-13 18:25:00,0.6983,0.6985,0.6983,0.6985,7000000.0
2008-08-13 18:26:00,0.6983,0.6985,0.6983,0.6985,2000000.0
2008-08-13 18:27:00,0.6985,0.6985,0.69815,0.6982,44200000.0
2008-08-13 18:28:00,0.69825,0.69845,0.69825,0.6984,62600001.0
2008-08-13 18:29:00,0.6986,0.6986,0.6984,0.6984,3000000.0
2008-08-13 18:30:00,0.69835,0.6984,0.69835,0.6984,3000000.0
2008-08-13 18:31:00,0.69835,0.69835,0.6981,0.69835,20800000.0
2008-08-13 18:32:00,0.6984,0.69855,0.69835,0.69855,61500000.0
2008-08-13 18:33:00,0.6985,0.69855,0.69815,0.6982,72400000.0
2008-08-13 18:34:00,0.69825,0.69825,0.69825,0.69825,2000000.0
2008-08-13 18:35:00,0.6983,0.69905,0.6983,0.69875,197000000.0
2008-08-13 18:36:00,0.69865,0.6987,0.6986,0.6987,11400000.0
2008-08-13 18:37:00,0.6987,0.6992,0.6987,0.6987,73100000.0
2008-08-13 18:38:00,0.69865,0.699,0.6986,0.69885,51000000.0
2008-08-13 18:39:00,0.6989,0.6993,0.6988,0.6991,91800000.0
2008-08-13 18:40:00,0.69915,0.69915,0.699,0.69905,23200000.0
2008-08-13 18:41:00,0.699,0.6991,0.699,0.69905,21700000.0
2008-08-13 18:42:00,0.69905,0.6991,0.69905,0.69905,4000000.0
2008-08-13 18:43:00,0.69905,0.69905,0.69885,0.69885,11000000.0
2008-08-13 18:44:00,0.6989,0.6989,0.6987,0.69885,37700000.0
2008-08-13 18:45:00,0.6988,0.69885,0.6988,0.6988,6400000.0
2008-08-13 18:46:00,0.6988,0.6988,0.69855,0.6986,40600000.0
2008-08-13 18:47:00,0.69855,0.6986,0.6985,0.6986,53100000.0
2008-08-13 18:48:00,0.6986,0.69865,0.6986,0.6986,30800000.0
2008-08-13 18:49:00,0.69855,0.6989,0.69845,0.6989,31900000.0
2008-08-13 18:50:00,0.699,0.6991,0.6989,0.6989,10000000.0
2008-08-13 18:51:00,0.69895,0.69905,0.6989,0.69905,20400000.0
2008-08-13 18:52:00,0.699,0.699,0.699,0.699,1000000.0
2008-08-13 18:53:00,0.699,0.6992,0.699,0.6991,50400000.0
2008-08-13 18:54:00,0.6991,0.6992,0.699,0.6992,41000000.0
2008-08-13 18:55:00,0.6992,0.69945,0.6992,0.6993,30400000.0
2008-08-13 18:56:00,0.6994,0.69945,0.6993,0.6994,18100000.0
2008-08-13 18:57:00,0.69935,0.6994,0.6987,0.69905,67700000.0
2008-08-13 18:58:00,0.69905,0.69975,0.69905,0.69945,56700000.0
2008-08-13 18:59:00,0.69935,0.69985,0.6993,0.6998,126000000.0
2008-08-13 19:00:00,0.6999,0.7002,0.6997,0.7002,73400000.0
2008-08-13 19:01:00,0.70015,0.7006,0.69985,0.69985,64400000.0
2008-08-13 19:02:00,0.69985,0.6999,0.69975,0.69975,17100000.0
2008-08-13 19:03:00,0.6997,0.6997,0.69955,0.6996,11300000.0
2008-08-13 19:04:00,0.6996,0.6996,0.69955,0.6996,7000000.0
2008-08-13 19:05:00,0.6997,0.69975,0.6996,0.6996,16200000.0
2008-08-13 19:06:00,0.69955,0.69965,0.6993,0.6993,31000000.0
2008-08-13 19:07:00,0.6993,0.6996,0.6993,0.6994,41100000.0
2008-08-13 19:08:00,0.69935,0.69935,0.6993,0.6993,9100000.0
2008-08-13 19:09:00,0.69945,0.6998,0.6991,0.69945,94900000.0
2008-08-13 19:10:00,0.69945,0.69945,0.6993,0.6993,22300000.0
2008-08-13 19:11:00,0.6993,0.69955,0.6993,0.69955,12300000.0
2008-08-13 19:12:00,0.6995,0.6995,0.6992,0.69945,79800000.0
2008-08-13 19:13:00,0.69955,0.6996,0.69935,0.6995,55700000.0
2008-08-13 19:14:00,0.69955,0.7003,0.69945,0.7001,46700000.0
2008-08-13 19:15:00,0.70015,0.7004,0.69965,0.69995,51300000.0
2008-08-13 19:16:00,0.70005,0.70015,0.69995,0.70015,44600000.0
2008-08-13 19:17:00,0.7002,0.70035,0.70015,0.70025,27400000.0
2008-08-13 19:18:00,0.7004,0.7004,0.6996,0.69975,74200000.0
2008-08-13 19:19:00,0.6998,0.7002,0.69965,0.7001,92600000.0
2008-08-13 19:20:00,0.7001,0.7001,0.7001,0.7001,3600000.0
2008-08-13 19:21:00,0.7,0.7001,0.69945,0.69975,28100000.0
2008-08-13 19:22:00,0.69975,0.6999,0.6996,0.6999,16200000.0
2008-08-13 19:23:00,0.7001,0.7003,0.69975,0.7,69600000.0
2008-08-13 19:24:00,0.7,0.7,0.6999,0.69995,13800000.0
2008-08-13 19:25:00,0.7,0.7011,0.7,0.701,134200000.0
2008-08-13 19:26:00,0.701,0.7012,0.70055,0.7009,158900000.0
2008-08-13 19:27:00,0.70105,0.7011,0.7009,0.70095,74200000.0
2008-08-13 19:28:00,0.7009,0.7022,0.70085,0.70155,148700000.0
2008-08-13 19:29:00,0.70155,0.7024,0.70155,0.7023,54800000.0
2008-08-13 19:30:00,0.70235,0.7026,0.70205,0.7026,86300000.0
2008-08-13 19:31:00,0.7026,0.7027,0.70225,0.7026,129600000.0
2008-08-13 19:32:00,0.7026,0.7041,0.7026,0.7041,163800000.0
2008-08-13 19:33:00,0.7042,0.7047,0.7038,0.7042,164500000.0
2008-08-13 19:34:00,0.7042,0.7047,0.70385,0.7042,108700000.0
2008-08-13 19:35:00,0.7041,0.7048,0.704,0.7047,200800000.0
2008-08-13 19:36:00,0.7047,0.7047,0.7042,0.7045,59700000.0
2008-08-13 19:37:00,0.7045,0.7045,0.7034,0.70375,155700000.0
2008-08-13 19:38:00,0.7037,0.7042,0.70355,0.704,50600000.0
2008-08-13 19:39:00,0.70395,0.70395,0.70325,0.70325,148600000.0
2008-08-13 19:40:00,0.7033,0.7034,0.703,0.7033,68900000.0
2008-08-13 19:41:00,0.7033,0.7033,0.70255,0.7026,53800000.0
2008-08-13 19:42:00,0.70265,0.70275,0.7026,0.7026,13900000.0
2008-08-13 19:43:00,0.7026,0.703,0.70225,0.70275,58500000.0
2008-08-13 19:44:00,0.70275,0.70275,0.7023,0.7023,49000000.0
2008-08-13 19:45:00,0.70235,0.7025,0.7016,0.70245,107399999.0
2008-08-13 19:46:00,0.7025,0.7026,0.7023,0.7024,39900000.0
2008-08-13 19:47:00,0.7024,0.7025,0.7024,0.7025,15900000.0
2008-08-13 19:48:00,0.7024,0.7024,0.7018,0.702,61300000.0
2008-08-13 19:49:00,0.702,0.7021,0.7019,0.702,39900000.0
2008-08-13 19:50:00,0.7021,0.70225,0.7018,0.7019,40800000.0
2008-08-13 19:51:00,0.70185,0.7025,0.70185,0.70205,52300000.0
2008-08-13 19:52:00,0.70205,0.70205,0.7018,0.7018,48000000.0
2008-08-13 19:53:00,0.70175,0.70175,0.7011,0.70115,44800000.0
2008-08-13 19:54:00,0.70125,0.7015,0.7008,0.70115,134100000.0
2008-08-13 19:55:00,0.7012,0.7016,0.7012,0.7012,80700000.0
2008-08-13 19:56:00,0.7012,0.7014,0.7012,0.7014,12000000.0
2008-08-13 19:57:00,0.7014,0.70155,0.7014,0.70155,22600000.0
2008-08-13 19:58:00,0.70155,0.7017,0.70155,0.7017,8000000.0
2008-08-13 19:59:00,0.70185,0.70205,0.7014,0.70165,90600000.0
2008-08-13 20:00:00,0.70175,0.70185,0.70175,0.70185,6000000.0
2008-08-13 20:01:00,0.70185,0.7022,0.70185,0.7021,42600000.0
2008-08-13 20:02:00,0.7022,0.7022,0.7021,0.70215,5400000.0
2008-08-13 20:03:00,0.70215,0.70215,0.70185,0.70185,5100000.0
2008-08-13 20:04:00,0.7018,0.70215,0.7018,0.70195,56199998.0
2008-08-13 20:05:00,0.70205,0.7021,0.7019,0.7021,16700000.0
2008-08-13 20:06:00,0.70215,0.7023,0.70215,0.7022,10200000.0
2008-08-13 20:07:00,0.7022,0.7022,0.7022,0.7022,1000000.0
2008-08-13 20:08:00,0.70235,0.7026,0.7021,0.7024,50700000.0
2008-08-13 20:09:00,0.70245,0.70245,0.7024,0.7024,8800000.0
2008-08-13 20:10:00,0.7023,0.7023,0.7023,0.7023,1000000.0
2008-08-13 20:11:00,0.7022,0.7022,0.7021,0.7022,6400000.0
2008-08-13 20:12:00,0.7022,0.70245,0.70215,0.70245,37200000.0
2008-08-13 20:13:00,0.7025,0.7027,0.70245,0.70245,70500000.0
2008-08-13 20:14:00,0.7024,0.7024,0.70225,0.70225,2000000.0
2008-08-13 20:15:00,0.70215,0.70215,0.70185,0.702,25600000.0
2008-08-13 20:16:00,0.702,0.7023,0.70195,0.7023,20500000.0
2008-08-13 20:17:00,0.7024,0.7025,0.7024,0.7025,5000000.0
2008-08-13 20:18:00,0.70255,0.7026,0.70255,0.7026,6800000.0
2008-08-13 20:19:00,0.7026,0.7026,0.7026,0.7026,1000000.0
2008-08-13 20:20:00,0.7026,0.7028,0.70255,0.7028,65400000.0
2008-08-13 20:21:00,0.70275,0.7029,0.70265,0.7027,19600000.0
2008-08-13 20:22:00,0.7027,0.7027,0.70255,0.70255,10500000.0
2008-08-13 20:23:00,0.70255,0.7028,0.70255,0.70265,55600000.0
2008-08-13 20:24:00,0.7026,0.7028,0.70255,0.7027,11200000.0
2008-08-13 20:25:00,0.70275,0.7029,0.70275,0.7029,13200000.0
2008-08-13 20:26:00,0.7029,0.7029,0.7029,0.7029,2000000.0
2008-08-13 20:27:00,0.7029,0.70295,0.7029,0.7029,9000000.0
2008-08-13 20:28:00,0.7029,0.703,0.70285,0.7029,29800000.0
2008-08-13 20:29:00,0.7029,0.703,0.7029,0.703,2000000.0
2008-08-13 20:30:00,0.703,0.703,0.703,0.703,7000000.0
2008-08-13 20:31:00,0.7029,0.7029,0.7029,0.7029,5000000.0
2008-08-13 20:32:00,0.70268,0.70288,0.70243,0.70273,13000000.0
2008-08-13 20:33:00,0.7029,0.7029,0.7029,0.7029,1000000.0
2008-08-13 20:34:00,0.703,0.7034,0.703,0.7034,6000000.0
2008-08-13 20:35:00,0.7033,0.7034,0.7032,0.7032,3000000.0
2008-08-13 20:36:00,0.70275,0.70324,0.70265,0.70312,70300000.0
2008-08-13 20:37:00,0.70335,0.7034,0.7032,0.7034,28200000.0
2008-08-13 20:38:00,0.7034,0.7034,0.703,0.703,59000000.0
2008-08-13 20:39:00,0.70305,0.70335,0.70305,0.70335,14800000.0
2008-08-13 20:40:00,0.7035,0.7035,0.70345,0.70345,8700000.0
2008-08-13 20:41:00,0.7033,0.7037,0.7033,0.7037,23500000.0
2008-08-13 20:42:00,0.70355,0.70355,0.70355,0.70355,3000000.0
2008-08-13 20:43:00,0.70355,0.70375,0.70355,0.7037,10000000.0
2008-08-13 20:44:00,0.70375,0.7045,0.70375,0.7042,70000000.0
2008-08-13 20:45:00,0.70425,0.70425,0.7042,0.7042,81300000.0
2008-08-13 20:46:00,0.7042,0.7043,0.7042,0.7042,19000000.0
2008-08-13 20:47:00,0.70425,0.70425,0.7037,0.7037,45200000.0
2008-08-13 20:48:00,0.7037,0.70455,0.7037,0.70425,79900000.0
2008-08-13 20:49:00,0.7043,0.7048,0.70425,0.70445,48600000.0
2008-08-13 20:50:00,0.7046,0.7053,0.7046,0.7053,58900000.0
2008-08-13 20:51:00,0.7054,0.70555,0.7051,0.70555,78100000.0
2008-08-13 20:52:00,0.7056,0.7058,0.7054,0.7055,76500000.0
2008-08-13 20:53:00,0.7055,0.7056,0.70495,0.7055,53600000.0
2008-08-13 20:54:00,0.7056,0.7056,0.7054,0.7054,27800000.0
2008-08-13 20:55:00,0.7053,0.70535,0.70505,0.7052,31500000.0
2008-08-13 20:56:00,0.70495,0.7052,0.70473,0.7052,153700000.0
2008-08-13 20:57:00,0.7052,0.7052,0.7051,0.7051,2000000.0
2008-08-13 20:58:00,0.7051,0.70525,0.7051,0.7052,16000000.0
2008-08-13 20:59:00,0.7052,0.7052,0.70505,0.7051,23000000.0
2008-08-13 21:00:00,0.7051,0.7051,0.7049,0.705,34400000.0
2008-08-13 21:01:00,0.705,0.705,0.7049,0.7049,32500000.0
2008-08-13 21:02:00,0.7051,0.7051,0.7047,0.7048,54400000.0
2008-08-13 21:03:00,0.7048,0.7049,0.7048,0.7048,20600000.0
2008-08-13 21:04:00,0.7048,0.7048,0.7047,0.7047,11800000.0
2008-08-13 21:05:00,0.7047,0.7047,0.7044,0.7045,35100000.0
2008-08-13 21:06:00,0.7045,0.7045,0.7044,0.7045,17600000.0
2008-08-13 21:07:00,0.70445,0.7045,0.7044,0.7045,9300000.0
2008-08-13 21:08:00,0.7045,0.7046,0.7044,0.7045,35600000.0
2008-08-13 21:09:00,0.7045,0.7046,0.7045,0.7046,23200000.0
2008-08-13 21:10:00,0.7045,0.7045,0.7045,0.7045,2000000.0
2008-08-13 21:11:00,0.70455,0.7047,0.7044,0.7047,17800000.0
2008-08-13 21:12:00,0.7045,0.7045,0.7044,0.7045,4000000.0
2008-08-13 21:13:00,0.70455,0.70455,0.70405,0.7045,23400000.0
2008-08-13 21:14:00,0.7043,0.7045,0.70405,0.70405,20200000.0
2008-08-13 21:15:00,0.70395,0.70405,0.7039,0.70405,15800000.0
2008-08-13 21:16:00,0.704,0.704,0.704,0.704,6600000.0
2008-08-13 21:17:00,0.704,0.70425,0.7038,0.7039,49700000.0
2008-08-13 21:18:00,0.70361,0.70386,0.70354,0.70374,27200000.0
2008-08-13 21:19:00,0.7039,0.7039,0.7033,0.7035,36000000.0
2008-08-13 21:20:00,0.7035,0.7038,0.7033,0.7038,34800000.0
2008-08-13 21:21:00,0.7038,0.70395,0.7038,0.7039,30700000.0
2008-08-13 21:22:00,0.7039,0.704,0.7037,0.7037,19200000.0
2008-08-13 21:23:00,0.7037,0.70375,0.70345,0.70355,31100000.0
2008-08-13 21:24:00,0.70355,0.70365,0.70335,0.7036,44900000.0
2008-08-13 21:25:00,0.7036,0.7038,0.70355,0.7038,15000000.0
2008-08-13 21:26:00,0.70354,0.7038,0.70339,0.70376,81100000.0
2008-08-13 21:27:00,0.7037,0.7038,0.7037,0.7038,4000000.0
2008-08-13 21:28:00,0.70385,0.70385,0.70375,0.7038,5000000.0
2008-08-13 21:29:00,0.7038,0.70385,0.7038,0.70385,5000000.0
2008-08-13 21:30:00,0.70385,0.70385,0.70385,0.70385,1000000.0
2008-08-13 21:31:00,0.7038,0.7039,0.7038,0.7038,6000000.0
2008-08-13 21:32:00,0.7038,0.7038,0.7038,0.7038,1000000.0
2008-08-13 21:33:00,0.7037,0.7037,0.7037,0.7037,1000000.0
2008-08-13 21:34:00,0.70375,0.7038,0.70375,0.7038,2000000.0
2008-08-13 21:35:00,0.7037,0.7037,0.7037,0.7037,1000000.0
2008-08-13 21:36:00,0.70375,0.7038,0.70375,0.7038,3000000.0
2008-08-13 21:37:00,0.70337,0.70383,0.70337,0.70375,21600000.0
2008-08-13 21:38:00,0.7038,0.7039,0.7038,0.7039,12600000.0
2008-08-13 21:39:00,0.7039,0.704,0.7039,0.7039,6800000.0
2008-08-13 21:40:00,0.7039,0.704,0.70385,0.704,8000000.0
2008-08-13 21:41:00,0.704,0.70405,0.704,0.70405,6700000.0
2008-08-13 21:42:00,0.70385,0.70405,0.70385,0.70405,6300000.0
2008-08-13 21:43:00,0.704,0.704,0.704,0.704,4000000.0
2008-08-13 21:44:00,0.704,0.704,0.7039,0.704,11600000.0
2008-08-13 21:45:00,0.704,0.7042,0.704,0.70405,17500000.0
2008-08-13 21:46:00,0.7041,0.70425,0.7041,0.7042,12100000.0
2008-08-13 21:47:00,0.7043,0.7043,0.7043,0.7043,2000000.0
2008-08-13 21:48:00,0.70404,0.70437,0.70392,0.70401,50400000.0
2008-08-13 21:49:00,0.7043,0.7043,0.7042,0.7042,4000000.0
2008-08-13 21:50:00,0.70407,0.70454,0.70382,0.70393,41000000.0
2008-08-13 21:51:00,0.70425,0.70425,0.70405,0.70405,33600000.0
2008-08-13 21:52:00,0.70405,0.70415,0.70405,0.70415,8000000.0
2008-08-13 21:53:00,0.70415,0.70415,0.70415,0.70415,3000000.0
2008-08-13 21:54:00,0.70405,0.70415,0.704,0.704,8000000.0
2008-08-13 21:55:00,0.704,0.704,0.7039,0.70395,3000000.0
2008-08-13 21:56:00,0.7039,0.7039,0.7039,0.7039,3000000.0
2008-08-13 21:57:00,0.7039,0.70405,0.70375,0.70395,20800000.0
2008-08-13 21:58:00,0.7039,0.7042,0.70385,0.7042,8100000.0
2008-08-13 21:59:00,0.7041,0.7042,0.70385,0.7042,29100000.0
2008-08-13 22:00:00,0.7042,0.7042,0.704,0.70415,7000000.0
2008-08-13 22:01:00,0.70374,0.7041,0.70374,0.70381,62000000.0
2008-08-13 22:02:00,0.7038,0.70403,0.70378,0.7039,10200000.0
2008-08-13 22:03:00,0.7042,0.7042,0.70415,0.7042,5000000.0
2008-08-13 22:04:00,0.7041,0.7041,0.7041,0.7041,19600000.0
2008-08-13 22:05:00,0.7041,0.7041,0.7041,0.7041,3200000.0
2008-08-13 22:06:00,0.70405,0.7041,0.70405,0.7041,13600000.0
2008-08-13 22:07:00,0.7041,0.7041,0.70365,0.70375,25300000.0
2008-08-13 22:08:00,0.7037,0.7039,0.7037,0.7039,14000000.0
2008-08-13 22:09:00,0.70373,0.70383,0.70341,0.70353,95800000.0
2008-08-13 22:10:00,0.7039,0.7039,0.7039,0.7039,2000000.0
2008-08-13 22:11:00,0.7039,0.7039,0.7039,0.7039,3000000.0
2008-08-13 22:12:00,0.7039,0.7039,0.7039,0.7039,2000000.0
2008-08-13 22:13:00,0.7039,0.7039,0.7035,0.70355,9700000.0
2008-08-13 22:14:00,0.7035,0.7035,0.70325,0.70325,9900000.0
2008-08-13 22:15:00,0.70315,0.7033,0.70315,0.7033,14400000.0
2008-08-13 22:16:00,0.70315,0.70325,0.7031,0.7031,12000000.0
2008-08-13 22:17:00,0.70315,0.7032,0.7031,0.7032,4000000.0
2008-08-13 22:18:00,0.70325,0.7034,0.70315,0.70315,27200000.0
2008-08-13 22:19:00,0.7031,0.7031,0.7031,0.7031,2000000.0
2008-08-13 22:20:00,0.7031,0.7031,0.703,0.703,5000000.0
2008-08-13 22:21:00,0.703,0.703,0.70275,0.7028,13600000.0
2008-08-13 22:22:00,0.70285,0.7029,0.70285,0.70285,4000000.0
2008-08-13 22:23:00,0.7028,0.7028,0.7028,0.7028,2000000.0
2008-08-13 22:24:00,0.70275,0.70275,0.70265,0.7027,12000000.0
2008-08-13 22:25:00,0.7027,0.7027,0.7023,0.7023,10300000.0
2008-08-13 22:26:00,0.7023,0.7023,0.7023,0.7023,1000000.0
2008-08-13 22:27:00,0.7022,0.70235,0.7019,0.70235,20800000.0
2008-08-13 22:28:00,0.70245,0.70255,0.70245,0.70255,5400000.0
2008-08-13 22:29:00,0.7024,0.7025,0.70235,0.7024,11800000.0
2008-08-13 22:30:00,0.70235,0.70235,0.7023,0.70235,5800000.0
2008-08-13 22:31:00,0.70235,0.7027,0.70235,0.7026,15400000.0
2008-08-13 22:32:00,0.7026,0.7026,0.70225,0.70225,14200000.0
2008-08-13 22:33:00,0.70199,0.70222,0.70191,0.70194,37400000.0
2008-08-13 22:34:00,0.70225,0.70225,0.7022,0.7022,3000000.0
2008-08-13 22:35:00,0.7021,0.70215,0.70205,0.70205,4000000.0
2008-08-13 22:36:00,0.702,0.702,0.70155,0.70155,13400000.0
2008-08-13 22:37:00,0.70175,0.70185,0.70175,0.70185,3000000.0
2008-08-13 22:38:00,0.70175,0.7021,0.7017,0.7021,40500000.0
2008-08-13 22:39:00,0.702,0.702,0.70185,0.7019,9000000.0
2008-08-13 22:40:00,0.70195,0.702,0.70195,0.70195,6000000.0
2008-08-13 22:41:00,0.702,0.70215,0.702,0.7021,12600000.0
2008-08-13 22:42:00,0.70205,0.70295,0.702,0.7025,109200000.0
2008-08-13 22:43:00,0.70245,0.70265,0.70245,0.70255,10000000.0
2008-08-13 22:44:00,0.7026,0.7031,0.7026,0.703,19600000.0
2008-08-13 22:45:00,0.7032,0.7033,0.70265,0.7031,65400000.0
2008-08-13 22:46:00,0.70305,0.70305,0.70285,0.7029,9300000.0
2008-08-13 22:47:00,0.7028,0.7028,0.7026,0.7028,14200000.0
2008-08-13 22:48:00,0.70285,0.703,0.70285,0.703,5000000.0
2008-08-13 22:49:00,0.703,0.703,0.7028,0.70285,6000000.0
2008-08-13 22:50:00,0.70285,0.703,0.70285,0.703,11400000.0
2008-08-13 22:51:00,0.703,0.703,0.7029,0.703,4000000.0
2008-08-13 22:52:00,0.7029,0.703,0.7029,0.703,10900000.0
2008-08-13 22:53:00,0.703,0.703,0.70275,0.7028,12100000.0
2008-08-13 22:54:00,0.7028,0.703,0.7028,0.703,18100000.0
2008-08-13 22:55:00,0.70305,0.7031,0.703,0.703,30600000.0
2008-08-13 22:56:00,0.703,0.703,0.7027,0.7027,27600000.0
2008-08-13 22:57:00,0.7027,0.7029,0.7027,0.7028,17000000.0
2008-08-13 22:58:00,0.70285,0.703,0.70285,0.7029,18000000.0
2008-08-13 22:59:00,0.7031,0.7031,0.7029,0.703,26800000.0
2008-08-13 23:00:00,0.70295,0.70295,0.70295,0.70295,3200000.0
2008-08-13 23:01:00,0.703,0.7031,0.703,0.703,23600000.0
2008-08-13 23:02:00,0.703,0.7031,0.703,0.703,113200000.0
2008-08-13 23:03:00,0.703,0.703,0.7025,0.7028,86200000.0
2008-08-13 23:04:00,0.7028,0.7029,0.7028,0.7028,55600000.0
2008-08-13 23:05:00,0.7028,0.7028,0.7028,0.7028,49900000.0
2008-08-13 23:06:00,0.70275,0.70277,0.70238,0.70273,193499999.0
2008-08-13 23:07:00,0.7028,0.7028,0.7027,0.7027,12600000.0
2008-08-13 23:08:00,0.7027,0.7027,0.7026,0.7026,12800000.0
2008-08-13 23:09:00,0.7025,0.7027,0.7023,0.7025,86300000.0
2008-08-13 23:10:00,0.7025,0.7025,0.7019,0.702,15000000.0
2008-08-13 23:11:00,0.702,0.702,0.702,0.702,20600000.0
2008-08-13 23:12:00,0.702,0.7021,0.702,0.7021,34500000.0
2008-08-13 23:13:00,0.7018,0.7022,0.7018,0.70211,240099999.0
2008-08-13 23:14:00,0.7021,0.7021,0.7021,0.7021,18200000.0
2008-08-13 23:15:00,0.7021,0.7021,0.7021,0.7021,30500000.0
2008-08-13 23:16:00,0.7021,0.7021,0.702,0.70205,15500000.0
2008-08-13 23:17:00,0.70205,0.70205,0.702,0.702,32300000.0
2008-08-13 23:18:00,0.702,0.702,0.702,0.702,39400000.0
2008-08-13 23:19:00,0.70175,0.70193,0.70162,0.70191,191700001.0
2008-08-13 23:20:00,0.702,0.702,0.7019,0.702,33800000.0
2008-08-13 23:21:00,0.70186,0.70198,0.70183,0.70198,28200000.0
2008-08-13 23:22:00,0.7019,0.70195,0.70159,0.70195,86100001.0
2008-08-13 23:23:00,0.702,0.702,0.70189,0.70196,63500000.0
2008-08-13 23:24:00,0.7021,0.7021,0.702,0.702,21400000.0
2008-08-13 23:25:00,0.702,0.702,0.7019,0.7019,38300000.0
2008-08-13 23:26:00,0.7019,0.7019,0.7017,0.7017,41100000.0
2008-08-13 23:27:00,0.70185,0.7019,0.70155,0.7018,233700001.0
2008-08-13 23:28:00,0.7018,0.7019,0.70155,0.7019,145100000.0
2008-08-13 23:29:00,0.7019,0.7019,0.7017,0.7017,79100000.0
2008-08-13 23:30:00,0.70149,0.70179,0.70137,0.70145,19800000.0
2008-08-13 23:31:00,0.7017,0.7019,0.7017,0.7019,29200000.0
2008-08-13 23:32:00,0.7019,0.702,0.7019,0.702,17400000.0
2008-08-13 23:33:00,0.702,0.7021,0.702,0.7021,128300000.0
2008-08-13 23:34:00,0.7018,0.7022,0.7018,0.70186,52300000.0
2008-08-13 23:35:00,0.702,0.7023,0.702,0.7023,204700000.0
2008-08-13 23:36:00,0.7023,0.7025,0.7023,0.7023,265000000.0
2008-08-13 23:37:00,0.70214,0.70243,0.70205,0.70214,148900000.0
2008-08-13 23:38:00,0.7023,0.7024,0.7023,0.7024,57900000.0
2008-08-13 23:39:00,0.7024,0.7024,0.70235,0.70235,6900000.0
2008-08-13 23:40:00,0.70235,0.70235,0.70235,0.70235,1000000.0
2008-08-13 23:41:00,0.7023,0.7023,0.7023,0.7023,22200000.0
2008-08-13 23:42:00,0.70212,0.70238,0.70212,0.70232,26000000.0
2008-08-13 23:43:00,0.70233,0.70233,0.70193,0.70227,80999999.0
2008-08-13 23:44:00,0.702,0.70238,0.70198,0.70238,67200000.0
2008-08-13 23:45:00,0.7025,0.7025,0.7022,0.7022,7400000.0
2008-08-13 23:46:00,0.7023,0.7023,0.7023,0.7023,17700000.0
2008-08-13 23:47:00,0.7023,0.7023,0.70225,0.70225,19700000.0
2008-08-13 23:48:00,0.70225,0.70225,0.70225,0.70225,1000000.0
2008-08-13 23:49:00,0.70237,0.70237,0.70221,0.70229,10400000.0
2008-08-13 23:50:00,0.70242,0.70247,0.70237,0.70237,65000000.0
2008-08-13 23:51:00,0.70225,0.7023,0.70225,0.7023,6900000.0
2008-08-13 23:52:00,0.7023,0.7023,0.7023,0.7023,5900000.0
2008-08-13 23:53:00,0.7023,0.7023,0.7022,0.7022,11800000.0
2008-08-13 23:54:00,0.7022,0.7024,0.7022,0.7024,124400000.0
2008-08-13 23:55:00,0.7024,0.7024,0.7024,0.7024,90500000.0
2008-08-13 23:56:00,0.7024,0.7026,0.7024,0.7026,165200002.0
2008-08-13 23:57:00,0.7026,0.7026,0.70255,0.7026,68300000.0
2008-08-13 23:58:00,0.7026,0.7026,0.7026,0.7026,104700000.0
2008-08-13 23:59:00,0.7026,0.7027,0.7026,0.7026,29000000.0
2008-08-14 00:00:00,0.7026,0.7028,0.7026,0.7028,153200001.0
2008-08-14 00:01:00,0.7028,0.7032,0.7027,0.7031,170600001.0
2008-08-14 00:02:00,0.7031,0.7032,0.7031,0.7032,214700000.0
2008-08-14 00:03:00,0.7032,0.7032,0.7028,0.7028,81700001.0
2008-08-14 00:04:00,0.7029,0.7029,0.7029,0.7029,16200000.0
2008-08-14 00:05:00,0.703,0.7031,0.703,0.7031,93699999.0
2008-08-14 00:06:00,0.7032,0.7035,0.7032,0.7035,112800000.0
2008-08-14 00:07:00,0.7035,0.7036,0.7034,0.7035,94300000.0
2008-08-14 00:08:00,0.70313,0.70347,0.70312,0.70338,8600000.0
2008-08-14 00:09:00,0.70358,0.70365,0.70309,0.70365,20500000.0
2008-08-14 00:10:00,0.70373,0.70375,0.70342,0.70364,15900000.0
2008-08-14 00:11:00,0.7035,0.7035,0.7035,0.7035,127200000.0
2008-08-14 00:12:00,0.7035,0.7035,0.7035,0.7035,117300000.0
2008-08-14 00:13:00,0.7035,0.7035,0.7035,0.7035,41100000.0
2008-08-14 00:14:00,0.70329,0.70368,0.70312,0.70335,76800000.0
2008-08-14 00:15:00,0.7035,0.7036,0.7035,0.7035,178200000.0
2008-08-14 00:16:00,0.7035,0.7036,0.7035,0.7035,71100000.0
2008-08-14 00:17:00,0.70319,0.70365,0.70305,0.70352,102500000.0
2008-08-14 00:18:00,0.7036,0.7036,0.7035,0.7035,37700000.0
2008-08-14 00:19:00,0.7035,0.7035,0.7034,0.7034,23600000.0
2008-08-14 00:20:00,0.7034,0.7035,0.7034,0.7035,38200000.0
2008-08-14 00:21:00,0.7035,0.7036,0.7034,0.7036,76100000.0
2008-08-14 00:22:00,0.7036,0.7036,0.7036,0.7036,20900000.0
2008-08-14 00:23:00,0.7036,0.7036,0.7036,0.7036,18200000.0
2008-08-14 00:24:00,0.7036,0.7036,0.7034,0.7034,23800000.0
2008-08-14 00:25:00,0.7034,0.7036,0.7034,0.7036,64800000.0
2008-08-14 00:26:00,0.7036,0.7037,0.7036,0.7037,81300000.0
2008-08-14 00:27:00,0.7037,0.7037,0.7037,0.7037,33400002.0
2008-08-14 00:28:00,0.7037,0.7037,0.70365,0.7037,85500001.0
2008-08-14 00:29:00,0.7037,0.7037,0.7036,0.7036,187800000.0
2008-08-14 00:30:00,0.7036,0.7036,0.7036,0.7036,32400000.0
2008-08-14 00:31:00,0.70365,0.7038,0.7035,0.7036,187600000.0
2008-08-14 00:32:00,0.7036,0.70405,0.70345,0.7037,302000001.0
2008-08-14 00:33:00,0.7037,0.7038,0.7036,0.7038,166500000.0
2008-08-14 00:34:00,0.7037,0.7038,0.7037,0.7038,45500000.0
2008-08-14 00:35:00,0.7037,0.7038,0.7037,0.7038,72300000.0
2008-08-14 00:36:00,0.7038,0.7039,0.7038,0.7039,85000000.0
2008-08-14 00:37:00,0.7039,0.7039,0.7035,0.7037,166200000.0
2008-08-14 00:38:00,0.7037,0.7037,0.70355,0.70355,81000000.0
2008-08-14 00:39:00,0.70355,0.70355,0.70315,0.7032,364000002.0
2008-08-14 00:40:00,0.7032,0.7033,0.7031,0.7032,158000000.0
2008-08-14 00:41:00,0.7032,0.7032,0.7031,0.7031,202800000.0
2008-08-14 00:42:00,0.7031,0.7032,0.703,0.7032,185400000.0
2008-08-14 00:43:00,0.7032,0.7032,0.703,0.703,230800002.0
2008-08-14 00:44:00,0.703,0.7031,0.703,0.7031,74300000.0
2008-08-14 00:45:00,0.7032,0.7034,0.703,0.7032,619399998.0
2008-08-14 00:46:00,0.7031,0.7032,0.703,0.7032,167100000.0
2008-08-14 00:47:00,0.7032,0.7032,0.703,0.70315,132700000.0
2008-08-14 00:48:00,0.7031,0.7031,0.7031,0.7031,263800000.0
2008-08-14 00:49:00,0.7031,0.7031,0.703,0.7031,180300000.0
2008-08-14 00:50:00,0.7031,0.7031,0.703,0.703,367200000.0
2008-08-14 00:51:00,0.703,0.703,0.703,0.703,101000000.0
2008-08-14 00:52:00,0.703,0.703,0.7022,0.7025,134700000.0
2008-08-14 00:53:00,0.7025,0.7027,0.70205,0.7026,277100000.0
2008-08-14 00:54:00,0.7026,0.7026,0.7024,0.7024,89200002.0
2008-08-14 00:55:00,0.7024,0.7024,0.7019,0.7021,568700000.0
2008-08-14 00:56:00,0.7021,0.7022,0.702,0.7022,118300000.0
2008-08-14 00:57:00,0.7022,0.7023,0.7022,0.7023,46800000.0
2008-08-14 00:58:00,0.70207,0.70243,0.70194,0.70213,17000000.0
2008-08-14 00:59:00,0.7023,0.7023,0.7022,0.7023,108000001.0
2008-08-14 01:00:00,0.7023,0.7024,0.7023,0.7023,189800002.0
2008-08-14 01:01:00,0.7023,0.7023,0.7021,0.7021,72700000.0
2008-08-14 01:02:00,0.7021,0.7021,0.7016,0.7016,237900001.0
2008-08-14 01:03:00,0.7016,0.7016,0.7014,0.7014,118600000.0
2008-08-14 01:04:00,0.7014,0.7014,0.701,0.7011,313100000.0
2008-08-14 01:05:00,0.7011,0.7012,0.7011,0.7012,113700000.0
2008-08-14 01:06:00,0.7012,0.7012,0.70035,0.70035,396200000.0
2008-08-14 01:07:00,0.7005,0.7006,0.70045,0.70055,75900000.0
2008-08-14 01:08:00,0.70055,0.70055,0.6999,0.7,466200000.0
2008-08-14 01:09:00,0.7,0.7001,0.6995,0.6996,292000000.0
2008-08-14 01:10:00,0.6997,0.6998,0.6997,0.6998,135400000.0
2008-08-14 01:11:00,0.6999,0.7004,0.6998,0.7001,339700000.0
2008-08-14 01:12:00,0.7002,0.7003,0.7002,0.7003,149300000.0
2008-08-14 01:13:00,0.7003,0.7005,0.7002,0.7005,467300000.0
2008-08-14 01:14:00,0.7005,0.7006,0.7002,0.7002,129200000.0
2008-08-14 01:15:00,0.7003,0.7006,0.69985,0.7,336300000.0
2008-08-14 01:16:00,0.7001,0.7001,0.7001,0.7001,35800000.0
2008-08-14 01:17:00,0.7001,0.7003,0.7001,0.7003,286600000.0
2008-08-14 01:18:00,0.7003,0.7003,0.7003,0.7003,93200000.0
2008-08-14 01:19:00,0.7003,0.70035,0.7003,0.7003,90900000.0
2008-08-14 01:20:00,0.7003,0.7008,0.7003,0.7007,211200000.0
2008-08-14 01:21:00,0.7008,0.7008,0.7004,0.7007,253000000.0
2008-08-14 01:22:00,0.7007,0.7007,0.7007,0.7007,45800000.0
2008-08-14 01:23:00,0.7007,0.7007,0.70015,0.7007,85900000.0
2008-08-14 01:24:00,0.7007,0.7007,0.7002,0.7005,280800000.0
2008-08-14 01:25:00,0.7005,0.7005,0.7005,0.7005,32400000.0
2008-08-14 01:26:00,0.7005,0.7005,0.7005,0.7005,117000000.0
2008-08-14 01:27:00,0.7005,0.7005,0.7005,0.7005,25200000.0
2008-08-14 01:28:00,0.7005,0.7005,0.70005,0.70005,231400000.0
2008-08-14 01:29:00,0.7,0.7001,0.6997,0.6997,190800000.0
2008-08-14 01:30:00,0.6997,0.6997,0.69825,0.69825,349300000.0
2008-08-14 01:31:00,0.6985,0.6992,0.6979,0.6992,651600000.0
2008-08-14 01:32:00,0.6993,0.7,0.6992,0.6992,137900000.0
2008-08-14 01:33:00,0.69935,0.69935,0.6992,0.6992,81800000.0
2008-08-14 01:34:00,0.6992,0.6992,0.6983,0.6985,387000000.0
2008-08-14 01:35:00,0.6985,0.699,0.69835,0.6984,320699999.0
2008-08-14 01:36:00,0.6984,0.6984,0.6979,0.6982,296599999.0
2008-08-14 01:37:00,0.6982,0.6982,0.6979,0.6979,140200000.0
2008-08-14 01:38:00,0.6979,0.6985,0.69785,0.6985,223200000.0
2008-08-14 01:39:00,0.6985,0.6991,0.6979,0.6979,310400000.0
2008-08-14 01:40:00,0.6979,0.6979,0.69715,0.6973,576100000.0
2008-08-14 01:41:00,0.6973,0.6977,0.6972,0.6973,510699997.0
2008-08-14 01:42:00,0.6973,0.6973,0.6972,0.6973,198100001.0
2008-08-14 01:43:00,0.6973,0.6976,0.6973,0.6975,430500001.0
2008-08-14 01:44:00,0.6975,0.6975,0.69715,0.6975,195099999.0
2008-08-14 01:45:00,0.6975,0.698,0.6975,0.698,426399998.0
2008-08-14 01:46:00,0.698,0.6981,0.6978,0.69805,400199999.0
2008-08-14 01:47:00,0.6981,0.6981,0.69745,0.69745,301200000.0
2008-08-14 01:48:00,0.6974,0.6974,0.6974,0.6974,12200000.0
2008-08-14 01:49:00,0.6974,0.6977,0.6974,0.69755,105800000.0
2008-08-14 01:50:00,0.6976,0.6987,0.6976,0.6984,232599999.0
2008-08-14 01:51:00,0.6985,0.6985,0.6979,0.698,241600000.0
2008-08-14 01:52:00,0.698,0.6981,0.6979,0.6981,222999999.0
2008-08-14 01:53:00,0.6981,0.6987,0.6981,0.6987,275200000.0
2008-08-14 01:54:00,0.6987,0.6987,0.69855,0.6986,103600000.0
2008-08-14 01:55:00,0.6986,0.69915,0.6986,0.699,348500000.0
2008-08-14 01:56:00,0.6991,0.6999,0.6991,0.69955,109100000.0
2008-08-14 01:57:00,0.6996,0.70005,0.6995,0.6998,272100000.0
2008-08-14 01:58:00,0.6998,0.7002,0.69965,0.69975,207500002.0
2008-08-14 01:59:00,0.69975,0.69975,0.69865,0.699,208200000.0
2008-08-14 02:00:00,0.699,0.6991,0.69855,0.6987,392200000.0
2008-08-14 02:01:00,0.6987,0.6994,0.6987,0.699,181400000.0
2008-08-14 02:02:00,0.6991,0.6997,0.6991,0.6997,208099999.0
2008-08-14 02:03:00,0.6997,0.6999,0.69925,0.6995,296900000.0
2008-08-14 02:04:00,0.6995,0.6995,0.69915,0.6994,102100000.0
2008-08-14 02:05:00,0.6994,0.7,0.6992,0.6994,249900000.0
2008-08-14 02:06:00,0.69945,0.7007,0.69945,0.7,597200000.0
2008-08-14 02:07:00,0.7,0.7003,0.7,0.7002,256799998.0
2008-08-14 02:08:00,0.7002,0.7002,0.7001,0.7001,110100000.0
2008-08-14 02:09:00,0.7001,0.70055,0.7001,0.70045,97900000.0
2008-08-14 02:10:00,0.7003,0.7011,0.7003,0.7005,578700003.0
2008-08-14 02:11:00,0.7005,0.7006,0.7005,0.7005,111900000.0
2008-08-14 02:12:00,0.7007,0.70095,0.70065,0.70075,248400000.0
2008-08-14 02:13:00,0.7008,0.7012,0.7008,0.7012,19600000.0
2008-08-14 02:14:00,0.701,0.701,0.7008,0.7008,72600000.0
2008-08-14 02:15:00,0.7008,0.7009,0.7008,0.7009,219099999.0
2008-08-14 02:16:00,0.7009,0.701,0.7005,0.7006,374699999.0
2008-08-14 02:17:00,0.70045,0.70062,0.70012,0.7002,66400000.0
2008-08-14 02:18:00,0.7006,0.7007,0.7005,0.7006,237500000.0
2008-08-14 02:19:00,0.7006,0.7006,0.7005,0.7005,45600000.0
2008-08-14 02:20:00,0.7005,0.7005,0.7004,0.7004,104000000.0
2008-08-14 02:21:00,0.7004,0.7004,0.7001,0.7001,306900000.0
2008-08-14 02:22:00,0.7001,0.7001,0.7,0.7,86100000.0
2008-08-14 02:23:00,0.7,0.7,0.69965,0.69965,300899998.0
2008-08-14 02:24:00,0.6996,0.6996,0.6996,0.6996,106900000.0
2008-08-14 02:25:00,0.6996,0.6996,0.699,0.699,344400000.0
2008-08-14 02:26:00,0.699,0.69905,0.6989,0.699,223400000.0
2008-08-14 02:27:00,0.699,0.699,0.6987,0.6989,62500000.0
2008-08-14 02:28:00,0.6987,0.6988,0.69815,0.6987,215100000.0
2008-08-14 02:29:00,0.6987,0.69875,0.6986,0.6986,115400000.0
2008-08-14 02:30:00,0.6986,0.699,0.6986,0.699,98400000.0
2008-08-14 02:31:00,0.699,0.69915,0.699,0.6991,64700000.0
2008-08-14 02:32:00,0.6991,0.6992,0.6991,0.6991,59900000.0
2008-08-14 02:33:00,0.6991,0.6991,0.6991,0.6991,9800000.0
2008-08-14 02:34:00,0.6991,0.6995,0.6991,0.6995,152600000.0
2008-08-14 02:35:00,0.6995,0.6995,0.6992,0.6992,155900000.0
2008-08-14 02:36:00,0.6994,0.6994,0.69885,0.6992,88600000.0
2008-08-14 02:37:00,0.6992,0.6992,0.69905,0.6992,75900000.0
2008-08-14 02:38:00,0.6992,0.6995,0.6992,0.6995,197399999.0
2008-08-14 02:39:00,0.6995,0.69955,0.699,0.69925,338800000.0
2008-08-14 02:40:00,0.6993,0.6993,0.6993,0.6993,1000000.0
2008-08-14 02:41:00,0.6993,0.6994,0.6992,0.6992,121500000.0
2008-08-14 02:42:00,0.6992,0.6993,0.6992,0.6993,14100000.0
2008-08-14 02:43:00,0.6993,0.6995,0.6992,0.6995,161000000.0
2008-08-14 02:44:00,0.69955,0.7,0.69955,0.6998,120800000.0
2008-08-14 02:45:00,0.6998,0.6998,0.6997,0.6998,8000000.0
2008-08-14 02:46:00,0.6998,0.6998,0.6997,0.6998,8000000.0
2008-08-14 02:47:00,0.6998,0.6998,0.6997,0.6998,66700000.0
2008-08-14 02:48:00,0.6998,0.6998,0.6994,0.6994,136300000.0
2008-08-14 02:49:00,0.69935,0.6997,0.6992,0.69935,38400000.0
2008-08-14 02:50:00,0.69935,0.6996,0.69925,0.6996,85800000.0
2008-08-14 02:51:00,0.6996,0.6999,0.6996,0.6999,44700000.0
2008-08-14 02:52:00,0.6999,0.7006,0.6999,0.7006,65700000.0
2008-08-14 02:53:00,0.7006,0.7007,0.7006,0.7007,136099999.0
2008-08-14 02:54:00,0.7007,0.7007,0.7006,0.7006,471099997.0
2008-08-14 02:55:00,0.7006,0.7006,0.70005,0.7005,187100000.0
2008-08-14 02:56:00,0.70045,0.70045,0.7002,0.7003,161300000.0
2008-08-14 02:57:00,0.7003,0.7007,0.7002,0.70045,368100001.0
2008-08-14 02:58:00,0.70045,0.70055,0.70045,0.70055,3200000.0
2008-08-14 02:59:00,0.7005,0.7007,0.70035,0.7006,75600000.0
2008-08-14 03:00:00,0.70055,0.70055,0.7004,0.7004,36600000.0
2008-08-14 03:01:00,0.70035,0.7005,0.70035,0.7004,9600000.0
2008-08-14 03:02:00,0.7004,0.7006,0.7004,0.7005,18200000.0
2008-08-14 03:03:00,0.7005,0.7005,0.7005,0.7005,8900000.0
2008-08-14 03:04:00,0.7005,0.70055,0.7004,0.70045,50700000.0
2008-08-14 03:05:00,0.70045,0.7006,0.6997,0.7001,175100000.0
2008-08-14 03:06:00,0.7001,0.7001,0.6996,0.6998,50000000.0
2008-08-14 03:07:00,0.6998,0.6998,0.6995,0.6996,92000000.0
2008-08-14 03:08:00,0.6996,0.6997,0.6995,0.6996,55800000.0
2008-08-14 03:09:00,0.6996,0.6998,0.6996,0.6998,144000000.0
2008-08-14 03:10:00,0.6998,0.6999,0.6996,0.6998,307000002.0
2008-08-14 03:11:00,0.6998,0.6999,0.69955,0.6997,165400000.0
2008-08-14 03:12:00,0.6997,0.6997,0.6992,0.6992,63900000.0
2008-08-14 03:13:00,0.6992,0.6993,0.699,0.6992,61600000.0
2008-08-14 03:14:00,0.699,0.6992,0.6989,0.699,88900000.0
2008-08-14 03:15:00,0.699,0.6993,0.6988,0.6993,41400000.0
2008-08-14 03:16:00,0.6993,0.69945,0.6993,0.6994,42600000.0
2008-08-14 03:17:00,0.6994,0.6994,0.6993,0.6993,12000000.0
2008-08-14 03:18:00,0.6993,0.6994,0.6992,0.6993,145700000.0
2008-08-14 03:19:00,0.6992,0.69935,0.6992,0.69935,58800000.0
2008-08-14 03:20:00,0.6993,0.6993,0.6992,0.6992,28300000.0
2008-08-14 03:21:00,0.69925,0.6993,0.6988,0.6989,241500000.0
2008-08-14 03:22:00,0.6989,0.6989,0.69845,0.69845,211199999.0
2008-08-14 03:23:00,0.69845,0.69855,0.6984,0.69855,32000000.0
2008-08-14 03:24:00,0.6986,0.69875,0.69855,0.6986,137200000.0
2008-08-14 03:25:00,0.6986,0.69885,0.6986,0.69885,88500000.0
2008-08-14 03:26:00,0.69885,0.699,0.6985,0.6987,261400000.0
2008-08-14 03:27:00,0.6987,0.6989,0.6985,0.6986,187700001.0
2008-08-14 03:28:00,0.6986,0.6987,0.69805,0.69815,50800000.0
2008-08-14 03:29:00,0.69815,0.69825,0.69815,0.69815,11200000.0
2008-08-14 03:30:00,0.6981,0.69825,0.6981,0.69825,31700000.0
2008-08-14 03:31:00,0.69825,0.69825,0.6981,0.6981,83900000.0
2008-08-14 03:32:00,0.6981,0.69815,0.6981,0.6981,54400000.0
2008-08-14 03:33:00,0.6981,0.6982,0.6981,0.6981,49800000.0
2008-08-14 03:34:00,0.6981,0.6984,0.6981,0.6981,140500000.0
2008-08-14 03:35:00,0.6981,0.6981,0.6981,0.6981,58700000.0
2008-08-14 03:36:00,0.6981,0.6983,0.6981,0.6981,185900000.0
2008-08-14 03:37:00,0.6981,0.6983,0.698,0.6982,180300000.0
2008-08-14 03:38:00,0.6982,0.6983,0.6982,0.6982,77700000.0
2008-08-14 03:39:00,0.6982,0.6982,0.6979,0.6979,53100000.0
2008-08-14 03:40:00,0.6979,0.6979,0.69735,0.6974,156600000.0
2008-08-14 03:41:00,0.6974,0.69745,0.69715,0.69715,338799999.0
2008-08-14 03:42:00,0.6972,0.6972,0.6971,0.6972,133000000.0
2008-08-14 03:43:00,0.6972,0.6974,0.6972,0.69735,57000000.0
2008-08-14 03:44:00,0.6974,0.69785,0.6974,0.6975,106800001.0
2008-08-14 03:45:00,0.6975,0.69755,0.69735,0.69735,121500000.0
2008-08-14 03:46:00,0.6974,0.6975,0.69735,0.69735,127100000.0
2008-08-14 03:47:00,0.69735,0.6975,0.69735,0.6974,57700000.0
2008-08-14 03:48:00,0.6974,0.6974,0.6974,0.6974,1000000.0
2008-08-14 03:49:00,0.6973,0.6976,0.6973,0.69755,159100000.0
2008-08-14 03:50:00,0.69755,0.698,0.69745,0.6978,139600000.0
2008-08-14 03:51:00,0.6978,0.698,0.6977,0.698,100500000.0
2008-08-14 03:52:00,0.698,0.698,0.6979,0.698,17200000.0
2008-08-14 03:53:00,0.69795,0.6981,0.69785,0.6981,114900000.0
2008-08-14 03:54:00,0.6981,0.6983,0.6981,0.6983,13800000.0
2008-08-14 03:55:00,0.6982,0.69885,0.6982,0.69885,102000000.0
2008-08-14 03:56:00,0.6989,0.699,0.69885,0.6989,19900000.0
2008-08-14 03:57:00,0.6989,0.699,0.6988,0.6989,91600001.0
2008-08-14 03:58:00,0.699,0.6992,0.6989,0.6989,96800000.0
2008-08-14 03:59:00,0.699,0.6998,0.6989,0.6998,163700000.0
2008-08-14 04:00:00,0.6998,0.7,0.6995,0.6996,131400000.0
2008-08-14 04:01:00,0.69955,0.69955,0.69915,0.6992,194800000.0
2008-08-14 04:02:00,0.6992,0.6992,0.6985,0.6992,184299999.0
2008-08-14 04:03:00,0.6992,0.69945,0.6992,0.6994,68600000.0
2008-08-14 04:04:00,0.6994,0.6994,0.69925,0.6994,231800000.0
2008-08-14 04:05:00,0.69935,0.6996,0.69935,0.69955,89499999.0
2008-08-14 04:06:00,0.69955,0.6997,0.69955,0.69955,110200000.0
2008-08-14 04:07:00,0.69955,0.6996,0.6994,0.69945,29600000.0
2008-08-14 04:08:00,0.69945,0.69945,0.6992,0.6992,140800000.0
2008-08-14 04:09:00,0.6992,0.6995,0.6992,0.6995,74400000.0
2008-08-14 04:10:00,0.6995,0.69955,0.6995,0.69955,5400000.0
2008-08-14 04:11:00,0.6996,0.6998,0.6996,0.6998,27700000.0
2008-08-14 04:12:00,0.6997,0.69975,0.6997,0.6997,16000000.0
2008-08-14 04:13:00,0.69975,0.70025,0.69975,0.7002,59200000.0
2008-08-14 04:14:00,0.7002,0.7002,0.70005,0.70005,35200000.0
2008-08-14 04:15:00,0.70005,0.70005,0.69985,0.6999,24000000.0
2008-08-14 04:16:00,0.6999,0.7,0.6997,0.69995,45500000.0
2008-08-14 04:17:00,0.69995,0.69995,0.69965,0.69985,29500000.0
2008-08-14 04:18:00,0.6998,0.6998,0.6997,0.6997,20800000.0
2008-08-14 04:19:00,0.6997,0.6998,0.6997,0.69975,49800000.0
2008-08-14 04:20:00,0.69975,0.69975,0.6995,0.69965,38300000.0
2008-08-14 04:21:00,0.69965,0.6997,0.69955,0.69955,16400000.0
2008-08-14 04:22:00,0.69955,0.69955,0.6994,0.6995,67200000.0
2008-08-14 04:23:00,0.6995,0.69975,0.6995,0.69975,41700000.0
2008-08-14 04:24:00,0.6998,0.69985,0.6997,0.6998,21300000.0
2008-08-14 04:25:00,0.6998,0.6998,0.6996,0.6997,39700000.0
2008-08-14 04:26:00,0.6996,0.69985,0.6996,0.6997,191500002.0
2008-08-14 04:27:00,0.6997,0.6997,0.6996,0.6996,43800000.0
2008-08-14 04:28:00,0.6996,0.6996,0.69935,0.69945,150700000.0
2008-08-14 04:29:00,0.69945,0.6996,0.6994,0.69955,77500000.0
2008-08-14 04:30:00,0.69955,0.69955,0.6992,0.6992,73900001.0
2008-08-14 04:31:00,0.6992,0.6993,0.6992,0.6992,75500001.0
2008-08-14 04:32:00,0.6992,0.6992,0.69865,0.69905,148100000.0
2008-08-14 04:33:00,0.699,0.69915,0.6989,0.69915,86000000.0
2008-08-14 04:34:00,0.6991,0.6994,0.6991,0.6994,22400000.0
2008-08-14 04:35:00,0.6994,0.69945,0.69925,0.69935,50900000.0
2008-08-14 04:36:00,0.6994,0.6994,0.6994,0.6994,2000000.0
2008-08-14 04:37:00,0.6994,0.69955,0.6993,0.6994,181300000.0
2008-08-14 04:38:00,0.6994,0.6995,0.6993,0.6993,150600000.0
2008-08-14 04:39:00,0.69935,0.6994,0.69875,0.699,285600000.0
2008-08-14 04:40:00,0.699,0.69905,0.69885,0.6989,49600000.0
2008-08-14 04:41:00,0.6989,0.69895,0.69855,0.6986,147500000.0
2008-08-14 04:42:00,0.6987,0.6987,0.6985,0.69855,123600000.0
2008-08-14 04:43:00,0.6986,0.6987,0.6985,0.6986,264500000.0
2008-08-14 04:44:00,0.6986,0.6987,0.6982,0.6983,406400000.0
2008-08-14 04:45:00,0.6983,0.6984,0.6981,0.69815,248000000.0
2008-08-14 04:46:00,0.69815,0.69845,0.69815,0.6984,147400000.0
2008-08-14 04:47:00,0.6984,0.69845,0.6984,0.6984,193600000.0
2008-08-14 04:48:00,0.6984,0.6984,0.6982,0.6982,45100000.0
2008-08-14 04:49:00,0.6982,0.69835,0.69795,0.698,95700000.0
2008-08-14 04:50:00,0.698,0.6982,0.698,0.6981,72000000.0
2008-08-14 04:51:00,0.6981,0.69825,0.6981,0.69825,49100000.0
2008-08-14 04:52:00,0.69825,0.6984,0.6982,0.69835,90800000.0
2008-08-14 04:53:00,0.6984,0.69885,0.6984,0.6988,134900000.0
2008-08-14 04:54:00,0.6988,0.6988,0.69845,0.69845,20800000.0
2008-08-14 04:55:00,0.69855,0.69855,0.69825,0.69835,35200000.0
2008-08-14 04:56:00,0.69835,0.69845,0.69835,0.6984,8000000.0
2008-08-14 04:57:00,0.6984,0.69845,0.6984,0.69845,12800000.0
2008-08-14 04:58:00,0.69845,0.6985,0.69835,0.6984,30500000.0
2008-08-14 04:59:00,0.6984,0.6985,0.6984,0.69845,63100000.0
2008-08-14 05:00:00,0.6984,0.6984,0.69825,0.69825,85200000.0
2008-08-14 05:01:00,0.69825,0.69825,0.69825,0.69825,7600000.0
2008-08-14 05:02:00,0.69825,0.69825,0.69825,0.69825,3000000.0
2008-08-14 05:03:00,0.69825,0.69825,0.6982,0.6982,26400000.0
2008-08-14 05:04:00,0.6982,0.6986,0.6982,0.6986,224800000.0
2008-08-14 05:05:00,0.6986,0.69865,0.69835,0.6986,115000000.0
2008-08-14 05:06:00,0.6986,0.6988,0.6986,0.6988,55600000.0
2008-08-14 05:07:00,0.6988,0.69885,0.69875,0.69885,89799999.0
2008-08-14 05:08:00,0.69885,0.6989,0.6988,0.6989,71400000.0
2008-08-14 05:09:00,0.6989,0.699,0.6988,0.6989,239700000.0
2008-08-14 05:10:00,0.6989,0.6989,0.6987,0.69875,208000000.0
2008-08-14 05:11:00,0.69875,0.69875,0.6987,0.69875,142200000.0
2008-08-14 05:12:00,0.69875,0.69875,0.6986,0.69865,60700000.0
2008-08-14 05:13:00,0.6986,0.6988,0.6986,0.6986,22400000.0
2008-08-14 05:14:00,0.6986,0.69865,0.6986,0.6986,4800000.0
2008-08-14 05:15:00,0.6986,0.6988,0.6986,0.6987,23700000.0
2008-08-14 05:16:00,0.6986,0.6988,0.6986,0.6987,54000000.0
2008-08-14 05:17:00,0.6988,0.6988,0.6985,0.69855,87400000.0
2008-08-14 05:18:00,0.6986,0.6986,0.6986,0.6986,78300000.0
2008-08-14 05:19:00,0.6986,0.6986,0.6985,0.6985,238100000.0
2008-08-14 05:20:00,0.6985,0.6985,0.6982,0.6982,40000000.0
2008-08-14 05:21:00,0.6982,0.6983,0.6982,0.6982,13800000.0
2008-08-14 05:22:00,0.6982,0.6983,0.6982,0.6982,5400000.0
2008-08-14 05:23:00,0.6982,0.6983,0.6982,0.6982,5200000.0
2008-08-14 05:24:00,0.6982,0.6982,0.6978,0.698,19400000.0
2008-08-14 05:25:00,0.698,0.698,0.6976,0.6976,21400000.0
2008-08-14 05:26:00,0.6977,0.6979,0.6975,0.6978,97200000.0
2008-08-14 05:27:00,0.6978,0.6978,0.69765,0.6978,26200000.0
2008-08-14 05:28:00,0.69775,0.6978,0.6977,0.6977,20200000.0
2008-08-14 05:29:00,0.6977,0.6979,0.6977,0.6977,77200001.0
2008-08-14 05:30:00,0.6977,0.6978,0.6977,0.6977,127700000.0
2008-08-14 05:31:00,0.6977,0.6977,0.6976,0.6977,126400000.0
2008-08-14 05:32:00,0.6977,0.69795,0.6977,0.69795,123100000.0
2008-08-14 05:33:00,0.69795,0.69795,0.6978,0.6979,35900000.0
2008-08-14 05:34:00,0.69795,0.698,0.6979,0.698,95800000.0
2008-08-14 05:35:00,0.698,0.6983,0.698,0.6982,16600000.0
2008-08-14 05:36:00,0.6983,0.6983,0.6983,0.6983,7100000.0
2008-08-14 05:37:00,0.69825,0.6983,0.6982,0.6982,45000000.0
2008-08-14 05:38:00,0.6982,0.6983,0.698,0.6981,52600000.0
2008-08-14 05:39:00,0.69805,0.6984,0.69805,0.69815,20800000.0
2008-08-14 05:40:00,0.69825,0.6984,0.6981,0.69815,46800000.0
2008-08-14 05:41:00,0.6981,0.6983,0.6981,0.6981,30400000.0
2008-08-14 05:42:00,0.69805,0.6982,0.69805,0.69815,16000000.0
2008-08-14 05:43:00,0.6981,0.6986,0.6981,0.6984,135800000.0
2008-08-14 05:44:00,0.6984,0.6984,0.6984,0.6984,45800000.0
2008-08-14 05:45:00,0.6984,0.69845,0.6983,0.6983,37000000.0
2008-08-14 05:46:00,0.69835,0.69835,0.69835,0.69835,1600000.0
2008-08-14 05:47:00,0.6983,0.6983,0.6983,0.6983,3000000.0
2008-08-14 05:48:00,0.6983,0.6983,0.6983,0.6983,1000000.0
2008-08-14 05:49:00,0.69886,0.69886,0.6988,0.69886,17100000.0
2008-08-14 05:50:00,0.69891,0.69891,0.69879,0.6989,17900000.0
2008-08-14 05:51:00,0.6983,0.6985,0.6983,0.6983,34400000.0
2008-08-14 05:52:00,0.6983,0.6983,0.6983,0.6983,34700000.0
2008-08-14 05:53:00,0.6983,0.6984,0.6983,0.6984,15100000.0
2008-08-14 05:54:00,0.6984,0.6984,0.6984,0.6984,17300000.0
2008-08-14 05:55:00,0.6984,0.6986,0.6984,0.6986,59700000.0
2008-08-14 05:56:00,0.69865,0.69865,0.6986,0.6986,43300000.0
2008-08-14 05:57:00,0.6986,0.6986,0.69855,0.6986,74100000.0
2008-08-14 05:58:00,0.6986,0.6987,0.6986,0.6987,90400000.0
2008-08-14 05:59:00,0.6987,0.6987,0.6986,0.6986,39800000.0
2008-08-14 06:00:00,0.6986,0.6986,0.6986,0.6986,56000000.0
2008-08-14 06:01:00,0.6986,0.6988,0.6986,0.6988,149000000.0
2008-08-14 06:02:00,0.6988,0.6988,0.6986,0.6987,120199999.0
2008-08-14 06:03:00,0.6987,0.6987,0.6986,0.6986,30200000.0
2008-08-14 06:04:00,0.69855,0.699,0.6984,0.699,163400000.0
2008-08-14 06:05:00,0.69905,0.69955,0.69905,0.6992,79100000.0
2008-08-14 06:06:00,0.6992,0.6993,0.6991,0.6992,126600001.0
2008-08-14 06:07:00,0.6992,0.6995,0.6992,0.6994,124400000.0
2008-08-14 06:08:00,0.6994,0.6995,0.6994,0.6994,30900000.0
2008-08-14 06:09:00,0.6994,0.6994,0.6994,0.6994,10800000.0
2008-08-14 06:10:00,0.6994,0.6995,0.69935,0.6995,75200000.0
2008-08-14 06:11:00,0.6994,0.6995,0.6994,0.6995,7000000.0
2008-08-14 06:12:00,0.6994,0.6994,0.69925,0.6993,36100000.0
2008-08-14 06:13:00,0.69925,0.6993,0.69925,0.69925,3000000.0
2008-08-14 06:14:00,0.6993,0.6995,0.6993,0.6995,7000000.0
2008-08-14 06:15:00,0.69935,0.69935,0.69925,0.69925,12600000.0
2008-08-14 06:16:00,0.6989,0.6989,0.69877,0.69885,17900000.0
2008-08-14 06:17:00,0.6992,0.6992,0.69855,0.69865,57600000.0
2008-08-14 06:18:00,0.69865,0.69875,0.69865,0.6987,56899999.0
2008-08-14 06:19:00,0.6987,0.6987,0.69865,0.6987,17600000.0
2008-08-14 06:20:00,0.6987,0.69895,0.69865,0.6988,164400000.0
2008-08-14 06:21:00,0.6988,0.6988,0.6988,0.6988,15000000.0
2008-08-14 06:22:00,0.6988,0.6988,0.6988,0.6988,39800000.0
2008-08-14 06:23:00,0.6988,0.6988,0.69865,0.69865,56400000.0
2008-08-14 06:24:00,0.69865,0.69865,0.69865,0.69865,1000000.0
2008-08-14 06:25:00,0.69865,0.69865,0.69865,0.69865,2000000.0
2008-08-14 06:26:00,0.69865,0.69875,0.69855,0.69855,38400000.0
2008-08-14 06:27:00,0.6985,0.6985,0.69835,0.6985,79900000.0
2008-08-14 06:28:00,0.69845,0.6988,0.69835,0.6988,106900000.0
2008-08-14 06:29:00,0.6988,0.6989,0.6985,0.6985,27600000.0
2008-08-14 06:30:00,0.6985,0.6985,0.6985,0.6985,103000000.0
2008-08-14 06:31:00,0.6985,0.699,0.6985,0.699,71600000.0
2008-08-14 06:32:00,0.699,0.6991,0.69885,0.69885,218800000.0
2008-08-14 06:33:00,0.69885,0.69885,0.6988,0.6988,9600000.0
2008-08-14 06:34:00,0.6988,0.69885,0.6988,0.69885,24700000.0
2008-08-14 06:35:00,0.6988,0.69885,0.6988,0.69885,42199999.0
2008-08-14 06:36:00,0.69885,0.69885,0.6988,0.6988,41800000.0
2008-08-14 06:37:00,0.6988,0.6988,0.6988,0.6988,15200000.0
2008-08-14 06:38:00,0.6988,0.6988,0.6988,0.6988,7200000.0
2008-08-14 06:39:00,0.6988,0.6988,0.69875,0.69875,95800000.0
2008-08-14 06:40:00,0.69875,0.6988,0.6987,0.69875,108000001.0
2008-08-14 06:41:00,0.69875,0.69885,0.69875,0.69875,261399997.0
2008-08-14 06:42:00,0.69875,0.69875,0.69815,0.69855,205099999.0
2008-08-14 06:43:00,0.69855,0.6986,0.6985,0.6986,33600000.0
2008-08-14 06:44:00,0.6985,0.6986,0.6985,0.6985,131200000.0
2008-08-14 06:45:00,0.6985,0.6986,0.69825,0.6986,142500000.0
2008-08-14 06:46:00,0.6986,0.69885,0.6986,0.6988,61000000.0
2008-08-14 06:47:00,0.6987,0.6987,0.6987,0.6987,27900000.0
2008-08-14 06:48:00,0.6987,0.6989,0.6987,0.6989,60200000.0
2008-08-14 06:49:00,0.6987,0.6987,0.6987,0.6987,110200000.0
2008-08-14 06:50:00,0.6987,0.6991,0.6987,0.699,139700000.0
2008-08-14 06:51:00,0.6988,0.69915,0.6988,0.699,41700000.0
2008-08-14 06:52:00,0.6991,0.6991,0.69885,0.69885,38800000.0
2008-08-14 06:53:00,0.69885,0.6989,0.69885,0.69885,5000000.0
2008-08-14 06:54:00,0.69885,0.6989,0.6988,0.6989,112600000.0
2008-08-14 06:55:00,0.6989,0.6989,0.6988,0.6989,81100000.0
2008-08-14 06:56:00,0.6989,0.699,0.6989,0.6989,42300000.0
2008-08-14 06:57:00,0.6989,0.69905,0.6989,0.69905,87900000.0
2008-08-14 06:58:00,0.699,0.6995,0.699,0.6995,92999999.0
2008-08-14 06:59:00,0.6995,0.6995,0.6995,0.6995,15700000.0
2008-08-14 07:00:00,0.6995,0.69985,0.6995,0.6997,122700000.0
2008-08-14 07:01:00,0.6998,0.6998,0.6997,0.6997,49400000.0
2008-08-14 07:02:00,0.6997,0.7002,0.69965,0.69965,254300000.0
2008-08-14 07:03:00,0.69975,0.7,0.69975,0.7,261400002.0
2008-08-14 07:04:00,0.7,0.7001,0.6997,0.6997,217900000.0
2008-08-14 07:05:00,0.6997,0.6998,0.69955,0.69955,57700000.0
2008-08-14 07:06:00,0.69955,0.6998,0.69955,0.6998,283099998.0
2008-08-14 07:07:00,0.6998,0.6998,0.6995,0.6995,215000000.0
2008-08-14 07:08:00,0.6995,0.6995,0.69935,0.6994,199200000.0
2008-08-14 07:09:00,0.6994,0.6994,0.6991,0.6992,307499999.0
2008-08-14 07:10:00,0.6992,0.6992,0.6992,0.6992,14500000.0
2008-08-14 07:11:00,0.6992,0.6992,0.6991,0.6991,211200000.0
2008-08-14 07:12:00,0.6991,0.69935,0.6991,0.69935,56300000.0
2008-08-14 07:13:00,0.6993,0.6993,0.6992,0.6992,79100000.0
2008-08-14 07:14:00,0.6992,0.69955,0.6991,0.6992,96800000.0
2008-08-14 07:15:00,0.6992,0.6992,0.6992,0.6992,14900000.0
2008-08-14 07:16:00,0.6992,0.6994,0.6992,0.6993,61700000.0
2008-08-14 07:17:00,0.69935,0.6996,0.6991,0.6991,156700000.0
2008-08-14 07:18:00,0.69915,0.6994,0.69915,0.6993,69800000.0
2008-08-14 07:19:00,0.6993,0.6995,0.6993,0.6993,148200000.0
2008-08-14 07:20:00,0.6993,0.69955,0.6993,0.6995,83100000.0
2008-08-14 07:21:00,0.6995,0.6995,0.6992,0.6992,73500000.0
2008-08-14 07:22:00,0.6992,0.6992,0.6992,0.6992,39000000.0
2008-08-14 07:23:00,0.6992,0.6992,0.69875,0.6991,56700000.0
2008-08-14 07:24:00,0.699,0.699,0.699,0.699,11700000.0
2008-08-14 07:25:00,0.699,0.69925,0.699,0.699,67900000.0
2008-08-14 07:26:00,0.699,0.699,0.699,0.699,10100000.0
2008-08-14 07:27:00,0.699,0.6991,0.699,0.6991,8200000.0
2008-08-14 07:28:00,0.699,0.699,0.699,0.699,14000000.0
2008-08-14 07:29:00,0.699,0.6991,0.699,0.699,21600000.0
2008-08-14 07:30:00,0.699,0.6991,0.699,0.6991,9900000.0
2008-08-14 07:31:00,0.6991,0.69925,0.6985,0.6986,174599999.0
2008-08-14 07:32:00,0.6986,0.6987,0.6986,0.6987,51299999.0
2008-08-14 07:33:00,0.6987,0.6989,0.6987,0.6989,79299999.0
2008-08-14 07:34:00,0.6988,0.6988,0.6988,0.6988,15500000.0
2008-08-14 07:35:00,0.6988,0.69885,0.6988,0.6988,97500000.0
2008-08-14 07:36:00,0.6989,0.6991,0.6989,0.699,136300000.0
2008-08-14 07:37:00,0.699,0.699,0.6988,0.6989,334199999.0
2008-08-14 07:38:00,0.6989,0.6989,0.6987,0.6987,112700000.0
2008-08-14 07:39:00,0.6987,0.69875,0.6982,0.6985,148600000.0
2008-08-14 07:40:00,0.69845,0.6986,0.6984,0.69855,50300000.0
2008-08-14 07:41:00,0.69855,0.69855,0.6984,0.6984,74500000.0
2008-08-14 07:42:00,0.6984,0.6984,0.6978,0.69815,67900000.0
2008-08-14 07:43:00,0.69815,0.6982,0.6978,0.69815,21600000.0
2008-08-14 07:44:00,0.69815,0.69815,0.698,0.698,19800000.0
2008-08-14 07:45:00,0.698,0.6982,0.698,0.69815,45600000.0
2008-08-14 07:46:00,0.6981,0.6985,0.6981,0.6985,127400001.0
2008-08-14 07:47:00,0.6984,0.69845,0.6982,0.6982,224599999.0
2008-08-14 07:48:00,0.6983,0.6983,0.6982,0.6982,81700000.0
2008-08-14 07:49:00,0.6982,0.6984,0.6982,0.6982,92400000.0
2008-08-14 07:50:00,0.69805,0.6984,0.6979,0.6984,70600000.0
2008-08-14 07:51:00,0.6985,0.6985,0.69825,0.6983,25800000.0
2008-08-14 07:52:00,0.6983,0.6985,0.69825,0.69835,33200000.0
2008-08-14 07:53:00,0.69835,0.6986,0.69835,0.6985,191400000.0
2008-08-14 07:54:00,0.6985,0.6986,0.6985,0.6986,117400000.0
2008-08-14 07:55:00,0.6986,0.6986,0.69845,0.69855,122200000.0
2008-08-14 07:56:00,0.6985,0.69855,0.6985,0.69855,166400000.0
2008-08-14 07:57:00,0.69865,0.6988,0.69845,0.6986,188800000.0
2008-08-14 07:58:00,0.6986,0.6987,0.6986,0.6987,140299998.0
2008-08-14 07:59:00,0.6987,0.6988,0.6987,0.6988,89300003.0
2008-08-14 08:00:00,0.6988,0.69925,0.6987,0.69925,257700001.0
2008-08-14 08:01:00,0.69925,0.6993,0.69915,0.6992,190100000.0
2008-08-14 08:02:00,0.6992,0.6994,0.6992,0.6994,119500000.0
2008-08-14 08:03:00,0.6994,0.6995,0.6993,0.6995,102900000.0
2008-08-14 08:04:00,0.69955,0.69955,0.69885,0.6992,262900000.0
2008-08-14 08:05:00,0.69925,0.69945,0.6992,0.6994,109600000.0
2008-08-14 08:06:00,0.6994,0.6995,0.6994,0.6995,65300000.0
2008-08-14 08:07:00,0.6995,0.6995,0.6994,0.6994,31600000.0
2008-08-14 08:08:00,0.6994,0.6999,0.6994,0.69985,69500000.0
2008-08-14 08:09:00,0.6999,0.6999,0.69965,0.69965,206300000.0
2008-08-14 08:10:00,0.69965,0.7002,0.6996,0.7001,656100002.0
2008-08-14 08:11:00,0.7,0.7,0.6992,0.6994,253300000.0
2008-08-14 08:12:00,0.6995,0.69955,0.69935,0.69935,98000000.0
2008-08-14 08:13:00,0.6994,0.7002,0.6994,0.70015,137000000.0
2008-08-14 08:14:00,0.70025,0.7005,0.70025,0.7003,350699998.0
2008-08-14 08:15:00,0.7003,0.7003,0.6995,0.6995,304200000.0
2008-08-14 08:16:00,0.6995,0.70015,0.6995,0.7,141800000.0
2008-08-14 08:17:00,0.70005,0.70005,0.6997,0.6997,125100000.0
2008-08-14 08:18:00,0.6997,0.6997,0.69955,0.6996,162300000.0
2008-08-14 08:19:00,0.6996,0.6999,0.6996,0.6998,223000000.0
2008-08-14 08:20:00,0.6998,0.6998,0.6996,0.6997,60400000.0
2008-08-14 08:21:00,0.6997,0.6997,0.6996,0.6997,158400000.0
2008-08-14 08:22:00,0.6997,0.70005,0.6993,0.69985,172700000.0
2008-08-14 08:23:00,0.6998,0.7005,0.6996,0.7003,437700001.0
2008-08-14 08:24:00,0.7003,0.7004,0.6998,0.7003,546100000.0
2008-08-14 08:25:00,0.7003,0.7004,0.7003,0.7004,195600000.0
2008-08-14 08:26:00,0.7004,0.7006,0.7004,0.7005,101300000.0
2008-08-14 08:27:00,0.7005,0.7007,0.7003,0.7004,184500000.0
2008-08-14 08:28:00,0.7005,0.7006,0.70035,0.7006,292900000.0
2008-08-14 08:29:00,0.7006,0.7015,0.7005,0.7014,318100000.0
2008-08-14 08:30:00,0.7014,0.7014,0.7007,0.701,86300000.0
2008-08-14 08:31:00,0.701,0.701,0.7007,0.70085,61000000.0
2008-08-14 08:32:00,0.7008,0.7013,0.7008,0.70095,156200000.0
2008-08-14 08:33:00,0.70095,0.7011,0.70095,0.70095,20200000.0
2008-08-14 08:34:00,0.701,0.7016,0.701,0.7013,59300000.0
2008-08-14 08:35:00,0.70135,0.7015,0.7011,0.70125,110400000.0
2008-08-14 08:36:00,0.7012,0.70135,0.70115,0.7013,39100000.0
2008-08-14 08:37:00,0.70135,0.7017,0.70125,0.70145,53900000.0
2008-08-14 08:38:00,0.70145,0.7015,0.70135,0.7014,23200000.0
2008-08-14 08:39:00,0.70145,0.70145,0.7014,0.70145,7100000.0
2008-08-14 08:40:00,0.70145,0.70145,0.7012,0.7012,49300000.0
2008-08-14 08:41:00,0.7012,0.70155,0.7012,0.70135,57800000.0
2008-08-14 08:42:00,0.7014,0.70155,0.70135,0.70155,56400000.0
2008-08-14 08:43:00,0.7015,0.7017,0.70145,0.70155,87000000.0
2008-08-14 08:44:00,0.7015,0.7019,0.7015,0.7018,109700000.0
2008-08-14 08:45:00,0.7019,0.70195,0.7014,0.7014,79100000.0
2008-08-14 08:46:00,0.70145,0.7017,0.70135,0.7015,62000000.0
2008-08-14 08:47:00,0.7015,0.70175,0.7015,0.7016,123800000.0
2008-08-14 08:48:00,0.7016,0.7018,0.7014,0.7014,63100000.0
2008-08-14 08:49:00,0.7014,0.70145,0.7014,0.7014,15100000.0
2008-08-14 08:50:00,0.7015,0.7016,0.7012,0.7014,145900000.0
2008-08-14 08:51:00,0.70145,0.70145,0.7012,0.7014,99200000.0
2008-08-14 08:52:00,0.70145,0.7017,0.7014,0.7017,166900000.0
2008-08-14 08:53:00,0.7017,0.7017,0.7016,0.7016,30500000.0
2008-08-14 08:54:00,0.7016,0.7017,0.7013,0.7016,111200000.0
2008-08-14 08:55:00,0.7016,0.7017,0.7015,0.7017,60700000.0
2008-08-14 08:56:00,0.7016,0.7016,0.7015,0.7016,19300000.0
2008-08-14 08:57:00,0.7016,0.70165,0.70155,0.70155,68100000.0
2008-08-14 08:58:00,0.7015,0.7015,0.7012,0.7012,41800000.0
2008-08-14 08:59:00,0.7012,0.7012,0.7005,0.7006,68900000.0
2008-08-14 09:00:00,0.7005,0.7006,0.70015,0.70025,112000000.0
2008-08-14 09:01:00,0.70035,0.7007,0.7003,0.70065,116600000.0
2008-08-14 09:02:00,0.7007,0.70085,0.7004,0.7004,48300000.0
2008-08-14 09:03:00,0.7004,0.70095,0.7004,0.7008,147400000.0
2008-08-14 09:04:00,0.7008,0.70115,0.7004,0.701,222100000.0
2008-08-14 09:05:00,0.70105,0.70135,0.7007,0.7011,151000000.0
2008-08-14 09:06:00,0.7011,0.7011,0.70065,0.7007,63300000.0
2008-08-14 09:07:00,0.7007,0.70105,0.70065,0.70105,131300000.0
2008-08-14 09:08:00,0.701,0.7011,0.70075,0.7008,77500000.0
2008-08-14 09:09:00,0.70085,0.7009,0.7006,0.7006,66500000.0
2008-08-14 09:10:00,0.7006,0.701,0.7004,0.7009,157600000.0
2008-08-14 09:11:00,0.70095,0.701,0.7008,0.7009,40500000.0
2008-08-14 09:12:00,0.7009,0.7009,0.70075,0.7009,46500000.0
2008-08-14 09:13:00,0.7009,0.7011,0.7008,0.70085,116700000.0
2008-08-14 09:14:00,0.7009,0.7009,0.7008,0.7009,49300000.0
2008-08-14 09:15:00,0.7009,0.7009,0.7007,0.7009,162600000.0
2008-08-14 09:16:00,0.7009,0.701,0.7009,0.701,36900000.0
2008-08-14 09:17:00,0.701,0.70145,0.701,0.70135,74500000.0
2008-08-14 09:18:00,0.7014,0.7016,0.7013,0.7015,26800000.0
2008-08-14 09:19:00,0.7015,0.7016,0.7015,0.7015,54500000.0
2008-08-14 09:20:00,0.7015,0.7017,0.70115,0.7016,145100000.0
2008-08-14 09:21:00,0.7016,0.7017,0.7014,0.7016,108200000.0
2008-08-14 09:22:00,0.7016,0.7023,0.7016,0.7021,261000000.0
2008-08-14 09:23:00,0.702,0.7022,0.70185,0.702,99800000.0
2008-08-14 09:24:00,0.702,0.70215,0.70185,0.70215,42700000.0
2008-08-14 09:25:00,0.7022,0.7022,0.7018,0.7018,24900000.0
2008-08-14 09:26:00,0.7019,0.7019,0.7017,0.7018,39100000.0
2008-08-14 09:27:00,0.7017,0.7017,0.7015,0.7016,40900000.0
2008-08-14 09:28:00,0.7016,0.7016,0.7015,0.7015,8500000.0
2008-08-14 09:29:00,0.7015,0.7015,0.7015,0.7015,11400000.0
2008-08-14 09:30:00,0.7015,0.7015,0.7015,0.7015,3200000.0
2008-08-14 09:31:00,0.7016,0.7021,0.70155,0.7021,73500000.0
2008-08-14 09:32:00,0.70205,0.7026,0.70205,0.7026,153100000.0
2008-08-14 09:33:00,0.7026,0.70295,0.7026,0.7026,78000000.0
2008-08-14 09:34:00,0.7026,0.70265,0.7025,0.7025,44100000.0
2008-08-14 09:35:00,0.7025,0.7027,0.7023,0.7025,69700000.0
2008-08-14 09:36:00,0.7025,0.7026,0.7025,0.7026,56800000.0
2008-08-14 09:37:00,0.7026,0.7028,0.7026,0.7027,44900000.0
2008-08-14 09:38:00,0.7028,0.703,0.7027,0.703,34600000.0
2008-08-14 09:39:00,0.703,0.7031,0.703,0.7031,24600000.0
2008-08-14 09:40:00,0.7031,0.7031,0.703,0.703,23000000.0
2008-08-14 09:41:00,0.703,0.703,0.7029,0.7029,49000000.0
2008-08-14 09:42:00,0.7029,0.7031,0.7028,0.703,137900000.0
2008-08-14 09:43:00,0.703,0.703,0.7029,0.7029,30400000.0
2008-08-14 09:44:00,0.7029,0.7029,0.7026,0.7026,64900000.0
2008-08-14 09:45:00,0.7026,0.7027,0.70255,0.7026,70800000.0
2008-08-14 09:46:00,0.70265,0.7031,0.70265,0.7031,25500000.0
2008-08-14 09:47:00,0.7031,0.7034,0.703,0.7031,48800000.0
2008-08-14 09:48:00,0.7031,0.70375,0.7031,0.7036,61100000.0
2008-08-14 09:49:00,0.7036,0.7042,0.7036,0.7041,115500000.0
2008-08-14 09:50:00,0.7041,0.7046,0.70405,0.70415,122600000.0
2008-08-14 09:51:00,0.7042,0.7046,0.7042,0.7046,130599999.0
2008-08-14 09:52:00,0.7046,0.7053,0.7046,0.7051,105000000.0
2008-08-14 09:53:00,0.7052,0.7052,0.7046,0.70465,156900000.0
2008-08-14 09:54:00,0.7046,0.70465,0.7045,0.7046,90500000.0
2008-08-14 09:55:00,0.7046,0.705,0.7046,0.7049,72300000.0
2008-08-14 09:56:00,0.70485,0.7052,0.70485,0.705,109200000.0
2008-08-14 09:57:00,0.705,0.705,0.70405,0.7042,183600000.0
2008-08-14 09:58:00,0.704,0.7042,0.7035,0.70355,168700000.0
2008-08-14 09:59:00,0.7035,0.7036,0.7032,0.70355,199700000.0
2008-08-14 10:00:00,0.7036,0.7036,0.7034,0.7035,117000000.0
2008-08-14 10:01:00,0.70355,0.704,0.7035,0.70375,31500000.0
2008-08-14 10:02:00,0.7039,0.7039,0.7035,0.7037,76200000.0
2008-08-14 10:03:00,0.7037,0.7037,0.7033,0.7036,117900000.0
2008-08-14 10:04:00,0.7036,0.7038,0.7033,0.7033,122399999.0
2008-08-14 10:05:00,0.7032,0.7032,0.703,0.703,72500000.0
2008-08-14 10:06:00,0.703,0.70325,0.703,0.70305,80300000.0
2008-08-14 10:07:00,0.7031,0.7033,0.70305,0.7033,48900000.0
2008-08-14 10:08:00,0.7033,0.7036,0.7033,0.70335,61800000.0
2008-08-14 10:09:00,0.70335,0.7035,0.7033,0.7035,31600000.0
2008-08-14 10:10:00,0.7035,0.7035,0.70325,0.7034,54300000.0
2008-08-14 10:11:00,0.7034,0.7035,0.7031,0.7032,111400000.0
2008-08-14 10:12:00,0.7032,0.7032,0.7028,0.7028,111400000.0
2008-08-14 10:13:00,0.7028,0.703,0.7028,0.7029,45400000.0
2008-08-14 10:14:00,0.70295,0.70295,0.7029,0.7029,14200000.0
2008-08-14 10:15:00,0.7028,0.70285,0.7025,0.7025,36600000.0
2008-08-14 10:16:00,0.70255,0.70275,0.70255,0.70265,46700000.0
2008-08-14 10:17:00,0.7026,0.7028,0.70255,0.7028,102300000.0
2008-08-14 10:18:00,0.7028,0.7031,0.7028,0.70295,28300000.0
2008-08-14 10:19:00,0.7029,0.703,0.7028,0.703,21800000.0
2008-08-14 10:20:00,0.703,0.703,0.70285,0.7029,33700000.0
2008-08-14 10:21:00,0.70295,0.70305,0.70295,0.703,30300000.0
2008-08-14 10:22:00,0.7029,0.70295,0.70285,0.70285,33800000.0
2008-08-14 10:23:00,0.70285,0.7029,0.7028,0.7029,78200000.0
2008-08-14 10:24:00,0.7029,0.70305,0.7029,0.70295,48000000.0
2008-08-14 10:25:00,0.703,0.703,0.7029,0.7029,29200000.0
2008-08-14 10:26:00,0.7029,0.7029,0.7026,0.7027,68900000.0
2008-08-14 10:27:00,0.7028,0.7028,0.7027,0.7027,8200000.0
2008-08-14 10:28:00,0.7027,0.7029,0.70255,0.7028,86900000.0
2008-08-14 10:29:00,0.7027,0.7028,0.7027,0.70275,10700000.0
2008-08-14 10:30:00,0.70275,0.70275,0.7026,0.7026,25300000.0
2008-08-14 10:31:00,0.7026,0.7027,0.70255,0.7027,33500000.0
2008-08-14 10:32:00,0.7027,0.7028,0.70265,0.7027,80600000.0
2008-08-14 10:33:00,0.7027,0.7027,0.70265,0.70265,6600000.0
2008-08-14 10:34:00,0.70265,0.70275,0.70265,0.7027,9000000.0
2008-08-14 10:35:00,0.70265,0.7027,0.70265,0.7027,8000000.0
2008-08-14 10:36:00,0.7027,0.7027,0.7027,0.7027,4000000.0
2008-08-14 10:37:00,0.70275,0.7028,0.70275,0.7028,3000000.0
2008-08-14 10:38:00,0.7028,0.7028,0.7026,0.7027,24300000.0
2008-08-14 10:39:00,0.7026,0.7027,0.7026,0.7027,6900000.0
2008-08-14 10:40:00,0.70255,0.70265,0.7024,0.70265,36500000.0
2008-08-14 10:41:00,0.70265,0.70265,0.70255,0.70255,6000000.0
2008-08-14 10:42:00,0.70255,0.70255,0.70255,0.70255,1000000.0
2008-08-14 10:43:00,0.70255,0.70255,0.70255,0.70255,1000000.0
2008-08-14 10:44:00,0.7025,0.7027,0.7025,0.7026,95900000.0
2008-08-14 10:45:00,0.7026,0.7026,0.7026,0.7026,41700000.0
2008-08-14 10:46:00,0.7026,0.70275,0.70255,0.7027,83400000.0
2008-08-14 10:47:00,0.70265,0.70265,0.7025,0.70255,30600000.0
2008-08-14 10:48:00,0.70255,0.70255,0.7025,0.70255,19700000.0
2008-08-14 10:49:00,0.70255,0.70255,0.70255,0.70255,1000000.0
2008-08-14 10:50:00,0.7025,0.7027,0.7024,0.7026,61000000.0
2008-08-14 10:51:00,0.70255,0.7026,0.7024,0.7024,112200000.0
2008-08-14 10:52:00,0.7024,0.7024,0.7023,0.7023,76600000.0
2008-08-14 10:53:00,0.7023,0.7025,0.7023,0.7025,150600000.0
2008-08-14 10:54:00,0.70255,0.7026,0.7025,0.7025,90200000.0
2008-08-14 10:55:00,0.7025,0.703,0.7025,0.7027,76400000.0
2008-08-14 10:56:00,0.7027,0.703,0.7027,0.7029,49900000.0
2008-08-14 10:57:00,0.7029,0.7031,0.7029,0.7029,30900000.0
2008-08-14 10:58:00,0.7029,0.7031,0.7028,0.7029,110700000.0
2008-08-14 10:59:00,0.7029,0.70305,0.7029,0.703,24100000.0
2008-08-14 11:00:00,0.703,0.70375,0.703,0.70365,59900000.0
2008-08-14 11:01:00,0.7037,0.7037,0.70325,0.7033,99500000.0
2008-08-14 11:02:00,0.7033,0.7033,0.7032,0.7032,50900000.0
2008-08-14 11:03:00,0.7033,0.7033,0.703,0.703,20300000.0
2008-08-14 11:04:00,0.70285,0.7031,0.7027,0.7027,49700000.0
2008-08-14 11:05:00,0.70265,0.70275,0.70265,0.70275,6400000.0
2008-08-14 11:06:00,0.7027,0.70275,0.7025,0.7027,115100000.0
2008-08-14 11:07:00,0.7027,0.7027,0.70255,0.70255,25200000.0
2008-08-14 11:08:00,0.70255,0.7028,0.70245,0.70275,46900000.0
2008-08-14 11:09:00,0.7027,0.7029,0.7027,0.70275,44500000.0
2008-08-14 11:10:00,0.70285,0.7029,0.70285,0.7029,13500000.0
2008-08-14 11:11:00,0.70295,0.7031,0.70295,0.70295,28400000.0
2008-08-14 11:12:00,0.70295,0.70295,0.70295,0.70295,3800000.0
2008-08-14 11:13:00,0.70305,0.7032,0.70295,0.7032,25800000.0
2008-08-14 11:14:00,0.7032,0.7032,0.7032,0.7032,16000000.0
2008-08-14 11:15:00,0.7032,0.7032,0.7025,0.7025,98400000.0
2008-08-14 11:16:00,0.7025,0.7025,0.70245,0.7025,40200000.0
2008-08-14 11:17:00,0.7025,0.7025,0.7025,0.7025,12500000.0
2008-08-14 11:18:00,0.7025,0.7025,0.70215,0.7024,91400000.0
2008-08-14 11:19:00,0.70245,0.7025,0.7024,0.70245,18500000.0
2008-08-14 11:20:00,0.7025,0.70265,0.7024,0.7024,44500000.0
2008-08-14 11:21:00,0.7024,0.70245,0.7024,0.7024,16800000.0
2008-08-14 11:22:00,0.70245,0.70245,0.7023,0.7023,34600000.0
2008-08-14 11:23:00,0.7023,0.7023,0.7023,0.7023,2500000.0
2008-08-14 11:24:00,0.7023,0.7023,0.7022,0.70225,31600000.0
2008-08-14 11:25:00,0.70225,0.7026,0.70225,0.7026,64100000.0
2008-08-14 11:26:00,0.7026,0.7026,0.7022,0.7025,109400000.0
2008-08-14 11:27:00,0.7026,0.7026,0.7025,0.7026,104900000.0
2008-08-14 11:28:00,0.7026,0.7026,0.7022,0.7022,91500000.0
2008-08-14 11:29:00,0.7022,0.70225,0.7022,0.70225,3300000.0
2008-08-14 11:30:00,0.7022,0.7023,0.7022,0.7022,60100000.0
2008-08-14 11:31:00,0.7022,0.70225,0.7022,0.7022,17400000.0
2008-08-14 11:32:00,0.70225,0.70225,0.7022,0.7022,9500000.0
2008-08-14 11:33:00,0.7022,0.7022,0.7022,0.7022,18700000.0
2008-08-14 11:34:00,0.70215,0.7022,0.70215,0.7022,3300000.0
2008-08-14 11:35:00,0.7022,0.7022,0.7022,0.7022,6300000.0
2008-08-14 11:36:00,0.7016,0.7016,0.69882,0.69882,161500000.0
2008-08-14 11:37:00,0.69885,0.69903,0.69882,0.69903,267500000.0
2008-08-14 11:38:00,0.69953,0.7023,0.69953,0.7023,14500000.0
2008-08-14 11:39:00,0.7023,0.7023,0.70225,0.70225,19000000.0
2008-08-14 11:40:00,0.7022,0.7022,0.7022,0.7022,5500000.0
2008-08-14 11:41:00,0.70225,0.70225,0.70225,0.70225,3000000.0
2008-08-14 11:42:00,0.70225,0.70225,0.70225,0.70225,6000000.0
2008-08-14 11:43:00,0.7022,0.7023,0.7021,0.7021,10000000.0
2008-08-14 11:44:00,0.7021,0.7021,0.7021,0.7021,3000000.0
2008-08-14 11:45:00,0.7021,0.7021,0.7021,0.7021,10000000.0
2008-08-14 11:46:00,0.7021,0.7021,0.702,0.7021,11600000.0
2008-08-14 11:47:00,0.7021,0.7021,0.702,0.702,86600000.0
2008-08-14 11:48:00,0.702,0.702,0.702,0.702,66800000.0
2008-08-14 11:49:00,0.702,0.702,0.7019,0.702,54500000.0
2008-08-14 11:50:00,0.702,0.7022,0.70195,0.702,48800000.0
2008-08-14 11:51:00,0.702,0.702,0.70195,0.70195,6800000.0
2008-08-14 11:52:00,0.702,0.7021,0.70195,0.702,64300000.0
2008-08-14 11:53:00,0.70195,0.702,0.70185,0.70185,58300000.0
2008-08-14 11:54:00,0.70195,0.702,0.7017,0.7017,51500000.0
2008-08-14 11:55:00,0.7016,0.7016,0.7015,0.7016,121000000.0
2008-08-14 11:56:00,0.7016,0.7016,0.7015,0.7016,29700000.0
2008-08-14 11:57:00,0.7016,0.7016,0.7015,0.7015,9700000.0
2008-08-14 11:58:00,0.7016,0.70205,0.7014,0.70195,78100000.0
2008-08-14 11:59:00,0.702,0.70205,0.70195,0.70195,13000000.0
2008-08-14 12:00:00,0.70195,0.7021,0.7019,0.702,32500000.0
2008-08-14 12:01:00,0.7018,0.7021,0.70165,0.70165,197700000.0
2008-08-14 12:02:00,0.7017,0.7022,0.7017,0.70215,85400000.0
2008-08-14 12:03:00,0.7022,0.70245,0.7021,0.70235,46300000.0
2008-08-14 12:04:00,0.7023,0.7023,0.7021,0.70215,56300000.0
2008-08-14 12:05:00,0.70215,0.7022,0.70215,0.70215,18600000.0
2008-08-14 12:06:00,0.7022,0.7022,0.70215,0.70215,3000000.0
2008-08-14 12:07:00,0.7023,0.7024,0.70215,0.7023,37200000.0
2008-08-14 12:08:00,0.7023,0.7023,0.7023,0.7023,2000000.0
2008-08-14 12:09:00,0.7023,0.7023,0.7022,0.7023,10700000.0
2008-08-14 12:10:00,0.7023,0.7023,0.7023,0.7023,3000000.0
2008-08-14 12:11:00,0.70165,0.70165,0.6989,0.69892,111700000.0
2008-08-14 12:12:00,0.69954,0.7023,0.69954,0.7023,30900000.0
2008-08-14 12:13:00,0.7023,0.7025,0.70205,0.7021,91400000.0
2008-08-14 12:14:00,0.7021,0.7023,0.7019,0.702,108400000.0
2008-08-14 12:15:00,0.702,0.702,0.7017,0.7018,30600000.0
2008-08-14 12:16:00,0.70185,0.70195,0.7018,0.7019,29800000.0
2008-08-14 12:17:00,0.70185,0.70205,0.70185,0.7019,18300000.0
2008-08-14 12:18:00,0.7019,0.70195,0.7012,0.70145,93100000.0
2008-08-14 12:19:00,0.70145,0.70185,0.7014,0.70155,70800000.0
2008-08-14 12:20:00,0.70155,0.7019,0.70145,0.70155,76900000.0
2008-08-14 12:21:00,0.70155,0.70195,0.70155,0.70175,100900000.0
2008-08-14 12:22:00,0.7017,0.7019,0.7017,0.7017,52800000.0
2008-08-14 12:23:00,0.7017,0.7018,0.7015,0.7017,66000000.0
2008-08-14 12:24:00,0.70165,0.70165,0.7016,0.7016,11500000.0
2008-08-14 12:25:00,0.7016,0.70165,0.7016,0.70165,22600000.0
2008-08-14 12:26:00,0.7017,0.7017,0.7014,0.70155,117900000.0
2008-08-14 12:27:00,0.70155,0.7016,0.7015,0.7016,40200000.0
2008-08-14 12:28:00,0.7016,0.7017,0.7016,0.7016,70800000.0
2008-08-14 12:29:00,0.70165,0.7017,0.7015,0.7015,37700000.0
2008-08-14 12:30:00,0.7015,0.7016,0.7015,0.7015,13400000.0
2008-08-14 12:31:00,0.7009,0.7009,0.6987,0.69877,106400000.0
2008-08-14 12:32:00,0.69939,0.702,0.69939,0.70195,71500000.0
2008-08-14 12:33:00,0.702,0.70205,0.70165,0.7017,53500000.0
2008-08-14 12:34:00,0.70165,0.702,0.7016,0.70165,129100000.0
2008-08-14 12:35:00,0.70165,0.7018,0.7016,0.70165,29800000.0
2008-08-14 12:36:00,0.70175,0.70185,0.70165,0.70165,49900000.0
2008-08-14 12:37:00,0.70175,0.70175,0.70165,0.70165,4400000.0
2008-08-14 12:38:00,0.70165,0.70205,0.70165,0.7019,35700000.0
2008-08-14 12:39:00,0.7018,0.7019,0.7018,0.7018,24000000.0
2008-08-14 12:40:00,0.7019,0.702,0.7019,0.7019,12000000.0
2008-08-14 12:41:00,0.70185,0.70185,0.70185,0.70185,1000000.0
2008-08-14 12:42:00,0.7018,0.7018,0.7017,0.7017,17100000.0
2008-08-14 12:43:00,0.7017,0.7017,0.7017,0.7017,6900000.0
2008-08-14 12:44:00,0.7017,0.7017,0.70155,0.7016,5000000.0
2008-08-14 12:45:00,0.70095,0.70095,0.69889,0.69896,136700000.0
2008-08-14 12:46:00,0.69961,0.7016,0.69961,0.7016,8300000.0
2008-08-14 12:47:00,0.7016,0.7016,0.70155,0.7016,6500000.0
2008-08-14 12:48:00,0.70185,0.702,0.7016,0.702,40800000.0
2008-08-14 12:49:00,0.702,0.702,0.7016,0.7016,126700000.0
2008-08-14 12:50:00,0.70165,0.70185,0.70165,0.7018,18100000.0
2008-08-14 12:51:00,0.7018,0.7018,0.70165,0.7017,27100000.0
2008-08-14 12:52:00,0.7017,0.7017,0.7017,0.7017,3000000.0
2008-08-14 12:53:00,0.7017,0.7018,0.7017,0.7018,15100000.0
2008-08-14 12:54:00,0.7018,0.7018,0.7015,0.70155,74600000.0
2008-08-14 12:55:00,0.7015,0.7016,0.7015,0.7015,73100000.0
2008-08-14 12:56:00,0.70155,0.70155,0.70135,0.70135,10600000.0
2008-08-14 12:57:00,0.70145,0.70145,0.70135,0.70145,15200000.0
2008-08-14 12:58:00,0.70145,0.70145,0.7014,0.7014,11400000.0
2008-08-14 12:59:00,0.7014,0.7014,0.7013,0.7013,33800000.0
2008-08-14 13:00:00,0.7013,0.7014,0.7011,0.7011,66300000.0
2008-08-14 13:01:00,0.7011,0.7016,0.7011,0.7016,24900000.0
2008-08-14 13:02:00,0.70135,0.702,0.70135,0.7017,104000000.0
2008-08-14 13:03:00,0.7016,0.7016,0.7016,0.7016,3000000.0
2008-08-14 13:04:00,0.7017,0.7017,0.7015,0.7015,11700000.0
2008-08-14 13:05:00,0.7015,0.7015,0.7015,0.7015,1600000.0
2008-08-14 13:06:00,0.7017,0.7018,0.70135,0.7015,18100000.0
2008-08-14 13:07:00,0.7017,0.7017,0.7016,0.7016,3000000.0
2008-08-14 13:08:00,0.7016,0.7017,0.7016,0.7016,3000000.0
2008-08-14 13:09:00,0.70155,0.7018,0.70155,0.7017,36700000.0
2008-08-14 13:10:00,0.7017,0.7017,0.7014,0.7015,48200000.0
2008-08-14 13:11:00,0.7015,0.7015,0.7015,0.7015,11800000.0
2008-08-14 13:12:00,0.7015,0.70155,0.7015,0.70155,7400000.0
2008-08-14 13:13:00,0.70155,0.70165,0.70145,0.7016,42800000.0
2008-08-14 13:14:00,0.7015,0.70155,0.7015,0.70155,56900000.0
2008-08-14 13:15:00,0.7016,0.70165,0.7016,0.70165,9100000.0
2008-08-14 13:16:00,0.7016,0.702,0.70155,0.70195,49400000.0
2008-08-14 13:17:00,0.702,0.7021,0.70195,0.70205,12400000.0
2008-08-14 13:18:00,0.702,0.70205,0.7019,0.70195,30800000.0
2008-08-14 13:19:00,0.70195,0.70205,0.70185,0.702,10800000.0
2008-08-14 13:20:00,0.70205,0.7023,0.702,0.70205,34400000.0
2008-08-14 13:21:00,0.70205,0.70205,0.702,0.702,4200000.0
2008-08-14 13:22:00,0.70205,0.70205,0.70195,0.70195,20100000.0
2008-08-14 13:23:00,0.702,0.702,0.7019,0.70195,24600000.0
2008-08-14 13:24:00,0.702,0.702,0.7019,0.70195,11800000.0
2008-08-14 13:25:00,0.70205,0.7022,0.702,0.7021,133800000.0
2008-08-14 13:26:00,0.70215,0.70215,0.70215,0.70215,1000000.0
2008-08-14 13:27:00,0.70158,0.70158,0.6989,0.6989,25200000.0
2008-08-14 13:28:00,0.69947,0.702,0.69947,0.702,39500000.0
2008-08-14 13:29:00,0.7021,0.70215,0.7021,0.70215,4600000.0
2008-08-14 13:30:00,0.7022,0.7024,0.7022,0.7024,33100000.0
2008-08-14 13:31:00,0.70235,0.7026,0.7022,0.70255,43500000.0
2008-08-14 13:32:00,0.7026,0.703,0.7025,0.703,120200000.0
2008-08-14 13:33:00,0.703,0.7032,0.703,0.70305,37400000.0
2008-08-14 13:34:00,0.70305,0.7032,0.703,0.7031,143900000.0
2008-08-14 13:35:00,0.7031,0.7033,0.70305,0.70305,133600000.0
2008-08-14 13:36:00,0.7031,0.7031,0.7027,0.70285,67500000.0
2008-08-14 13:37:00,0.70285,0.70285,0.70275,0.7028,32800000.0
2008-08-14 13:38:00,0.7028,0.7029,0.7027,0.7029,46500000.0
2008-08-14 13:39:00,0.7028,0.7028,0.7026,0.7027,42500000.0
2008-08-14 13:40:00,0.7026,0.70265,0.7024,0.7024,54600000.0
2008-08-14 13:41:00,0.70225,0.7026,0.7022,0.7026,73600000.0
2008-08-14 13:42:00,0.7027,0.7027,0.7026,0.7027,31200000.0
2008-08-14 13:43:00,0.7027,0.70275,0.7024,0.70255,64300000.0
2008-08-14 13:44:00,0.7026,0.7026,0.7023,0.7025,49300000.0
2008-08-14 13:45:00,0.7025,0.7025,0.70235,0.70245,56400000.0
2008-08-14 13:46:00,0.7025,0.70265,0.7025,0.7026,29500000.0
2008-08-14 13:47:00,0.7027,0.70285,0.7026,0.7027,76500000.0
2008-08-14 13:48:00,0.7027,0.70285,0.7027,0.70275,36500000.0
2008-08-14 13:49:00,0.70275,0.70275,0.70245,0.7026,34300000.0
2008-08-14 13:50:00,0.70255,0.7026,0.70235,0.7025,59200000.0
2008-08-14 13:51:00,0.7025,0.7025,0.7025,0.7025,2600000.0
2008-08-14 13:52:00,0.7025,0.70285,0.7025,0.70275,74400000.0
2008-08-14 13:53:00,0.7028,0.70295,0.7028,0.7029,19100000.0
2008-08-14 13:54:00,0.70285,0.7031,0.70285,0.703,52800000.0
2008-08-14 13:55:00,0.70305,0.70305,0.703,0.703,27800000.0
2008-08-14 13:56:00,0.703,0.703,0.70295,0.703,27500000.0
2008-08-14 13:57:00,0.70295,0.703,0.70295,0.703,5000000.0
2008-08-14 13:58:00,0.703,0.703,0.703,0.703,5000000.0
2008-08-14 13:59:00,0.70295,0.703,0.70295,0.703,10000000.0
2008-08-14 14:00:00,0.703,0.703,0.70295,0.703,24700000.0
2008-08-14 14:01:00,0.703,0.703,0.70295,0.70295,10300000.0
2008-08-14 14:02:00,0.703,0.703,0.70295,0.703,42500000.0
2008-08-14 14:03:00,0.703,0.703,0.703,0.703,10800000.0
2008-08-14 14:04:00,0.703,0.7032,0.70295,0.7032,43100000.0
2008-08-14 14:05:00,0.7032,0.7032,0.70315,0.7032,82900000.0
2008-08-14 14:06:00,0.7032,0.7032,0.703,0.703,82500000.0
2008-08-14 14:07:00,0.703,0.7031,0.7024,0.70265,192400000.0
2008-08-14 14:08:00,0.7026,0.70265,0.7024,0.70255,51100000.0
2008-08-14 14:09:00,0.70255,0.703,0.70255,0.703,76000000.0
2008-08-14 14:10:00,0.703,0.703,0.70295,0.703,108300000.0
2008-08-14 14:11:00,0.703,0.7033,0.70295,0.7033,97900000.0
2008-08-14 14:12:00,0.7033,0.7033,0.7026,0.7031,91800000.0
2008-08-14 14:13:00,0.7031,0.7032,0.7031,0.7032,7300000.0
2008-08-14 14:14:00,0.7032,0.7032,0.7032,0.7032,10000000.0
2008-08-14 14:15:00,0.7032,0.7032,0.7031,0.7031,43200000.0
2008-08-14 14:16:00,0.7031,0.7032,0.7031,0.7032,25400000.0
2008-08-14 14:17:00,0.7032,0.7032,0.70315,0.7032,34200000.0
2008-08-14 14:18:00,0.7032,0.7033,0.7031,0.7033,24800000.0
2008-08-14 14:19:00,0.7033,0.7033,0.7031,0.7033,15400000.0
2008-08-14 14:20:00,0.70325,0.7036,0.70325,0.70355,27600000.0
2008-08-14 14:21:00,0.7036,0.7036,0.70335,0.7034,100700000.0
2008-08-14 14:22:00,0.7034,0.7038,0.7034,0.7038,39800000.0
2008-08-14 14:23:00,0.7038,0.7038,0.70365,0.70365,16200000.0
2008-08-14 14:24:00,0.7037,0.7037,0.7036,0.7037,7000000.0
2008-08-14 14:25:00,0.7037,0.7037,0.7035,0.7036,12500000.0
2008-08-14 14:26:00,0.7036,0.7036,0.7036,0.7036,3500000.0
2008-08-14 14:27:00,0.7036,0.7036,0.7035,0.7035,36600000.0
2008-08-14 14:28:00,0.7035,0.7036,0.7035,0.7036,28200000.0
2008-08-14 14:29:00,0.70355,0.704,0.70355,0.704,43100000.0
2008-08-14 14:30:00,0.70395,0.704,0.7035,0.7038,164900000.0
2008-08-14 14:31:00,0.70395,0.7045,0.7036,0.7043,184400000.0
2008-08-14 14:32:00,0.7043,0.7046,0.7043,0.70455,80700000.0
2008-08-14 14:33:00,0.7048,0.705,0.7045,0.7045,66700000.0
2008-08-14 14:34:00,0.7045,0.7045,0.70395,0.704,97900000.0
2008-08-14 14:35:00,0.704,0.7042,0.704,0.7041,134000000.0
2008-08-14 14:36:00,0.7041,0.70485,0.7039,0.70475,418600000.0
2008-08-14 14:37:00,0.70475,0.7049,0.70475,0.7049,158200000.0
2008-08-14 14:38:00,0.705,0.7051,0.7049,0.7051,73100000.0
2008-08-14 14:39:00,0.7051,0.7052,0.70455,0.7052,78700000.0
2008-08-14 14:40:00,0.7049,0.7049,0.7046,0.70465,43800000.0
2008-08-14 14:41:00,0.70465,0.7048,0.7044,0.7047,90900000.0
2008-08-14 14:42:00,0.7047,0.7057,0.7047,0.7055,122000000.0
2008-08-14 14:43:00,0.7055,0.7055,0.70405,0.7048,138300000.0
2008-08-14 14:44:00,0.7048,0.7048,0.7041,0.7046,51800000.0
2008-08-14 14:45:00,0.7045,0.7049,0.7045,0.7049,42600000.0
2008-08-14 14:46:00,0.7049,0.70495,0.7049,0.70495,2000000.0
2008-08-14 14:47:00,0.7049,0.7051,0.70465,0.70465,56700000.0
2008-08-14 14:48:00,0.7046,0.7046,0.7041,0.7045,165800000.0
2008-08-14 14:49:00,0.7045,0.7045,0.70405,0.7043,149900000.0
2008-08-14 14:50:00,0.7043,0.7044,0.7041,0.7043,33100000.0
2008-08-14 14:51:00,0.7043,0.7043,0.70365,0.7041,154600000.0
2008-08-14 14:52:00,0.70405,0.7042,0.70405,0.7041,101000000.0
2008-08-14 14:53:00,0.7041,0.70415,0.7039,0.70415,50100000.0
2008-08-14 14:54:00,0.70425,0.7044,0.7042,0.7042,31700000.0
2008-08-14 14:55:00,0.7042,0.7042,0.7042,0.7042,26300000.0
2008-08-14 14:56:00,0.7042,0.7045,0.7041,0.7045,22200000.0
2008-08-14 14:57:00,0.7045,0.7045,0.704,0.70435,76500000.0
2008-08-14 14:58:00,0.7045,0.7048,0.70435,0.7047,79100000.0
2008-08-14 14:59:00,0.7047,0.7048,0.70415,0.70415,83600000.0
2008-08-14 15:00:00,0.7043,0.7043,0.7038,0.7039,137500000.0
2008-08-14 15:01:00,0.7041,0.7041,0.704,0.7041,37000000.0
2008-08-14 15:02:00,0.7042,0.7044,0.7031,0.7036,221367500.0
2008-08-14 15:03:00,0.7036,0.70375,0.7036,0.7037,97200000.0
2008-08-14 15:04:00,0.7037,0.704,0.7037,0.7039,49300000.0
2008-08-14 15:05:00,0.7039,0.7039,0.7039,0.7039,11200000.0
2008-08-14 15:06:00,0.7039,0.7039,0.7029,0.7032,363400001.0
2008-08-14 15:07:00,0.7032,0.7032,0.7029,0.7031,75600000.0
2008-08-14 15:08:00,0.7031,0.7033,0.703,0.70315,58000000.0
2008-08-14 15:09:00,0.7031,0.70315,0.7022,0.7024,157600000.0
2008-08-14 15:10:00,0.70245,0.70245,0.70225,0.70235,80200000.0
2008-08-14 15:11:00,0.7024,0.70255,0.7024,0.7025,32000000.0
2008-08-14 15:12:00,0.7025,0.70255,0.7025,0.7025,24400000.0
2008-08-14 15:13:00,0.7025,0.7027,0.7024,0.70265,47900000.0
2008-08-14 15:14:00,0.7027,0.70315,0.7027,0.703,72600000.0
2008-08-14 15:15:00,0.703,0.7031,0.703,0.703,44900000.0
2008-08-14 15:16:00,0.703,0.7031,0.703,0.703,18500000.0
2008-08-14 15:17:00,0.70305,0.7034,0.70305,0.7033,152800000.0
2008-08-14 15:18:00,0.7033,0.7033,0.7033,0.7033,44900000.0
2008-08-14 15:19:00,0.7032,0.7032,0.7028,0.7031,20400000.0
2008-08-14 15:20:00,0.7031,0.7031,0.7031,0.7031,5000000.0
2008-08-14 15:21:00,0.7031,0.7031,0.7031,0.7031,11000000.0
2008-08-14 15:22:00,0.7031,0.7031,0.7027,0.70285,10000000.0
2008-08-14 15:23:00,0.7028,0.7028,0.7026,0.70265,33800000.0
2008-08-14 15:24:00,0.70265,0.70265,0.7022,0.7024,172300000.0
2008-08-14 15:25:00,0.7024,0.7026,0.70235,0.7025,30800000.0
2008-08-14 15:26:00,0.70255,0.7026,0.7025,0.7026,44100000.0
2008-08-14 15:27:00,0.7026,0.70275,0.70255,0.7027,41100000.0
2008-08-14 15:28:00,0.7027,0.7029,0.70255,0.7028,32600000.0
2008-08-14 15:29:00,0.7028,0.70285,0.7026,0.7026,26400000.0
2008-08-14 15:30:00,0.70265,0.70285,0.70265,0.70285,22400000.0
2008-08-14 15:31:00,0.70285,0.703,0.7026,0.7027,52800000.0
2008-08-14 15:32:00,0.7027,0.7027,0.7026,0.7026,10500000.0
2008-08-14 15:33:00,0.7027,0.7027,0.70255,0.7026,13300000.0
2008-08-14 15:34:00,0.7026,0.70265,0.7026,0.70265,5000000.0
2008-08-14 15:35:00,0.7026,0.7027,0.7026,0.7027,60800000.0
2008-08-14 15:36:00,0.7027,0.7028,0.7027,0.7028,7300000.0
2008-08-14 15:37:00,0.7028,0.7028,0.7028,0.7028,7000000.0
2008-08-14 15:38:00,0.7028,0.7028,0.7028,0.7028,2000000.0
2008-08-14 15:39:00,0.7028,0.7028,0.7028,0.7028,5000000.0
2008-08-14 15:40:00,0.7028,0.7028,0.7028,0.7028,6000000.0
2008-08-14 15:41:00,0.7027,0.7027,0.7025,0.7027,15500000.0
2008-08-14 15:42:00,0.7027,0.7027,0.70185,0.7022,303000002.0
2008-08-14 15:43:00,0.70225,0.70225,0.7018,0.70205,58800000.0
2008-08-14 15:44:00,0.70205,0.7021,0.70205,0.7021,15400000.0
2008-08-14 15:45:00,0.7021,0.7022,0.7021,0.7021,52700000.0
2008-08-14 15:46:00,0.7021,0.7022,0.702,0.7021,79300000.0
2008-08-14 15:47:00,0.7021,0.7021,0.7014,0.7014,107700000.0
2008-08-14 15:48:00,0.7014,0.7017,0.7014,0.7015,77200000.0
2008-08-14 15:49:00,0.7015,0.70165,0.7015,0.7015,38900000.0
2008-08-14 15:50:00,0.7015,0.7017,0.7015,0.70155,29600000.0
2008-08-14 15:51:00,0.7015,0.70175,0.70145,0.7017,93500002.0
2008-08-14 15:52:00,0.7017,0.7019,0.7017,0.7019,46600000.0
2008-08-14 15:53:00,0.7019,0.702,0.7019,0.7019,34500000.0
2008-08-14 15:54:00,0.7019,0.702,0.70185,0.7019,38200000.0
2008-08-14 15:55:00,0.7019,0.7022,0.70185,0.70195,54600000.0
2008-08-14 15:56:00,0.702,0.7025,0.702,0.7024,65100000.0
2008-08-14 15:57:00,0.7024,0.7025,0.70235,0.7024,115800000.0
2008-08-14 15:58:00,0.7024,0.7026,0.702,0.7021,51300000.0
2008-08-14 15:59:00,0.70215,0.70215,0.7017,0.702,119900000.0
2008-08-14 16:00:00,0.702,0.702,0.7019,0.7019,18000000.0
2008-08-14 16:01:00,0.70195,0.7021,0.70195,0.7021,27600000.0
2008-08-14 16:02:00,0.7021,0.7021,0.7021,0.7021,15900000.0
2008-08-14 16:03:00,0.7021,0.7024,0.70205,0.7024,73900000.0
2008-08-14 16:04:00,0.7024,0.7024,0.7024,0.7024,6000000.0
2008-08-14 16:05:00,0.7024,0.7024,0.7024,0.7024,17000000.0
2008-08-14 16:06:00,0.70225,0.7023,0.7022,0.7022,70600000.0
2008-08-14 16:07:00,0.7022,0.7023,0.7022,0.7023,16600000.0
2008-08-14 16:08:00,0.70225,0.70225,0.70225,0.70225,6400000.0
2008-08-14 16:09:00,0.70225,0.70225,0.7016,0.7017,29700000.0
2008-08-14 16:10:00,0.7016,0.7017,0.7016,0.7017,6600000.0
2008-08-14 16:11:00,0.7016,0.7017,0.7016,0.7017,5800000.0
2008-08-14 16:12:00,0.7017,0.7017,0.7017,0.7017,7000000.0
2008-08-14 16:13:00,0.7016,0.7016,0.7016,0.7016,3400000.0
2008-08-14 16:14:00,0.7017,0.7019,0.7016,0.7017,89800000.0
2008-08-14 16:15:00,0.7017,0.7017,0.7017,0.7017,10500000.0
2008-08-14 16:16:00,0.70165,0.70165,0.70165,0.70165,1000000.0
2008-08-14 16:17:00,0.70165,0.7018,0.70165,0.70175,22800000.0
2008-08-14 16:18:00,0.7016,0.70187,0.70134,0.70139,146600000.0
2008-08-14 16:19:00,0.70143,0.70188,0.70135,0.70153,156800000.0
2008-08-14 16:20:00,0.7018,0.7018,0.70175,0.70175,2000000.0
2008-08-14 16:21:00,0.7019,0.7024,0.7018,0.7024,39700000.0
2008-08-14 16:22:00,0.7024,0.70245,0.70235,0.70245,7000000.0
2008-08-14 16:23:00,0.7025,0.7025,0.7024,0.70245,113000000.0
2008-08-14 16:24:00,0.70245,0.70245,0.7018,0.70205,168600002.0
2008-08-14 16:25:00,0.7021,0.70255,0.702,0.70235,128300000.0
2008-08-14 16:26:00,0.70235,0.7024,0.70225,0.7023,68500000.0
2008-08-14 16:27:00,0.70235,0.7024,0.70235,0.7024,16900000.0
2008-08-14 16:28:00,0.7024,0.70255,0.70235,0.70245,21900000.0
2008-08-14 16:29:00,0.7025,0.7026,0.7025,0.70255,9900000.0
2008-08-14 16:30:00,0.7026,0.703,0.7026,0.703,19500000.0
2008-08-14 16:31:00,0.703,0.703,0.703,0.703,10000000.0
2008-08-14 16:32:00,0.703,0.7031,0.703,0.7031,22800000.0
2008-08-14 16:33:00,0.7031,0.70315,0.7031,0.70315,32600000.0
2008-08-14 16:34:00,0.7031,0.7032,0.7031,0.7032,20100000.0
2008-08-14 16:35:00,0.7032,0.7032,0.70235,0.70245,92300001.0
2008-08-14 16:36:00,0.7025,0.70255,0.7024,0.7025,48800000.0
2008-08-14 16:37:00,0.70255,0.70255,0.7024,0.7025,59100000.0
2008-08-14 16:38:00,0.7025,0.7025,0.7025,0.7025,3000000.0
2008-08-14 16:39:00,0.7025,0.70275,0.7025,0.70275,54700000.0
2008-08-14 16:40:00,0.7027,0.7028,0.7027,0.7028,6400000.0
2008-08-14 16:41:00,0.7028,0.7028,0.7025,0.7028,14500000.0
2008-08-14 16:42:00,0.7028,0.7028,0.7017,0.702,128600000.0
2008-08-14 16:43:00,0.702,0.7022,0.702,0.702,55900000.0
2008-08-14 16:44:00,0.70205,0.7021,0.70195,0.7021,38100000.0
2008-08-14 16:45:00,0.7021,0.7021,0.70195,0.702,22200000.0
2008-08-14 16:46:00,0.7022,0.7024,0.7022,0.7022,114900000.0
2008-08-14 16:47:00,0.7022,0.70235,0.7022,0.7023,51500000.0
2008-08-14 16:48:00,0.7023,0.7023,0.7023,0.7023,16000000.0
2008-08-14 16:49:00,0.7023,0.7024,0.7022,0.7022,20800000.0
2008-08-14 16:50:00,0.7023,0.7024,0.7023,0.7024,8000000.0
2008-08-14 16:51:00,0.7024,0.7026,0.7023,0.7026,125200000.0
2008-08-14 16:52:00,0.7026,0.7026,0.70175,0.70175,82399999.0
2008-08-14 16:53:00,0.70175,0.7019,0.7017,0.70185,22600000.0
2008-08-14 16:54:00,0.70185,0.702,0.7018,0.7018,17400000.0
2008-08-14 16:55:00,0.7018,0.7018,0.7018,0.7018,4000000.0
2008-08-14 16:56:00,0.7018,0.7018,0.7018,0.7018,1000000.0
2008-08-14 16:57:00,0.7018,0.702,0.7018,0.702,8700000.0
2008-08-14 16:58:00,0.7021,0.7023,0.7021,0.7023,52200000.0
2008-08-14 16:59:00,0.7023,0.7023,0.70125,0.70125,356700001.0
2008-08-14 17:00:00,0.70115,0.7021,0.70115,0.7021,160800000.0
2008-08-14 17:01:00,0.702,0.70215,0.7019,0.702,140800000.0
2008-08-14 17:02:00,0.70205,0.70215,0.702,0.7021,45400000.0
2008-08-14 17:03:00,0.70215,0.7024,0.70215,0.7022,78300000.0
2008-08-14 17:04:00,0.70225,0.7023,0.7022,0.7022,83600000.0
2008-08-14 17:05:00,0.7022,0.7025,0.70195,0.7025,251500000.0
2008-08-14 17:06:00,0.70255,0.7027,0.7019,0.70195,308700000.0
2008-08-14 17:07:00,0.70195,0.702,0.7018,0.7019,70200000.0
2008-08-14 17:08:00,0.702,0.70205,0.70175,0.7018,151000000.0
2008-08-14 17:09:00,0.7018,0.7019,0.7015,0.70185,89500000.0
2008-08-14 17:10:00,0.70185,0.7019,0.7018,0.7018,3000000.0
2008-08-14 17:11:00,0.70185,0.7021,0.7017,0.70205,24000000.0
2008-08-14 17:12:00,0.7021,0.70215,0.70205,0.7021,7000000.0
2008-08-14 17:13:00,0.7021,0.7021,0.7021,0.7021,1000000.0
2008-08-14 17:14:00,0.702,0.7022,0.70195,0.70195,39900000.0
2008-08-14 17:15:00,0.70195,0.7021,0.7018,0.702,162099999.0
2008-08-14 17:16:00,0.7019,0.702,0.7019,0.702,45700000.0
2008-08-14 17:17:00,0.7019,0.70195,0.7012,0.70135,194400000.0
2008-08-14 17:18:00,0.70135,0.7014,0.70115,0.70115,17200000.0
2008-08-14 17:19:00,0.7014,0.7014,0.701,0.70105,73900000.0
2008-08-14 17:20:00,0.70105,0.7013,0.701,0.70115,53000000.0
2008-08-14 17:21:00,0.70125,0.7016,0.70115,0.7016,127400000.0
2008-08-14 17:22:00,0.7016,0.7016,0.7014,0.7016,84100000.0
2008-08-14 17:23:00,0.7016,0.70175,0.7015,0.7016,118800000.0
2008-08-14 17:24:00,0.70165,0.7017,0.70155,0.70165,36300000.0
2008-08-14 17:25:00,0.7016,0.7016,0.7015,0.7015,11000000.0
2008-08-14 17:26:00,0.70155,0.7017,0.70125,0.7015,107400000.0
2008-08-14 17:27:00,0.7016,0.70175,0.7015,0.7017,63900000.0
2008-08-14 17:28:00,0.7017,0.7021,0.70165,0.7018,40800000.0
2008-08-14 17:29:00,0.70175,0.7019,0.7017,0.7018,32600000.0
2008-08-14 17:30:00,0.7018,0.702,0.7018,0.7018,60700000.0
2008-08-14 17:31:00,0.7018,0.7023,0.7018,0.7023,76200000.0
2008-08-14 17:32:00,0.7023,0.7026,0.70215,0.7026,58200000.0
2008-08-14 17:33:00,0.7026,0.7026,0.70225,0.70235,37200000.0
2008-08-14 17:34:00,0.7024,0.7024,0.70235,0.70235,8600000.0
2008-08-14 17:35:00,0.7022,0.7022,0.70215,0.70215,19200000.0
2008-08-14 17:36:00,0.70215,0.70215,0.70215,0.70215,1000000.0
2008-08-14 17:37:00,0.70215,0.70215,0.7021,0.7021,22900000.0
2008-08-14 17:38:00,0.70205,0.70205,0.70205,0.70205,3100000.0
2008-08-14 17:39:00,0.70205,0.70205,0.702,0.70205,4400000.0
2008-08-14 17:40:00,0.702,0.7021,0.702,0.7021,7800000.0
2008-08-14 17:41:00,0.70205,0.7021,0.70205,0.7021,8000000.0
2008-08-14 17:42:00,0.70205,0.70205,0.70185,0.702,46000000.0
2008-08-14 17:43:00,0.70185,0.7021,0.70185,0.7021,21600000.0
2008-08-14 17:44:00,0.7021,0.7021,0.70185,0.7019,29200000.0
2008-08-14 17:45:00,0.7018,0.70185,0.70175,0.70185,16200000.0
2008-08-14 17:46:00,0.7019,0.7019,0.7017,0.7019,35400000.0
2008-08-14 17:47:00,0.70185,0.70185,0.70185,0.70185,1000000.0
2008-08-14 17:48:00,0.7019,0.7019,0.70185,0.70185,5000000.0
2008-08-14 17:49:00,0.7018,0.70185,0.7018,0.70185,12500000.0
2008-08-14 17:50:00,0.7018,0.70185,0.7018,0.70185,3400000.0
2008-08-14 17:51:00,0.7019,0.70195,0.70185,0.70195,23500000.0
2008-08-14 17:52:00,0.7019,0.70195,0.7018,0.7018,84600000.0
2008-08-14 17:53:00,0.7018,0.7018,0.7018,0.7018,5900000.0
2008-08-14 17:54:00,0.7018,0.7018,0.70115,0.7012,110000000.0
2008-08-14 17:55:00,0.7012,0.70125,0.70105,0.7012,126100000.0
2008-08-14 17:56:00,0.7012,0.7012,0.7003,0.7003,133900000.0
2008-08-14 17:57:00,0.7003,0.7004,0.699,0.69905,190500000.0
2008-08-14 17:58:00,0.69905,0.69975,0.69905,0.69935,125500000.0
2008-08-14 17:59:00,0.6994,0.69955,0.69905,0.6992,101500000.0
2008-08-14 18:00:00,0.6992,0.70035,0.6992,0.70035,79100000.0
2008-08-14 18:01:00,0.7004,0.7009,0.7004,0.7009,32500000.0
2008-08-14 18:02:00,0.70085,0.7009,0.6997,0.6999,85000000.0
2008-08-14 18:03:00,0.6999,0.7,0.6994,0.7,37700000.0
2008-08-14 18:04:00,0.7,0.7,0.69985,0.6999,10000000.0
2008-08-14 18:05:00,0.6999,0.70005,0.69935,0.69935,195899997.0
2008-08-14 18:06:00,0.6995,0.6996,0.6994,0.69945,25800000.0
2008-08-14 18:07:00,0.69955,0.70005,0.69945,0.69945,91100000.0
2008-08-14 18:08:00,0.6998,0.70005,0.6991,0.69915,138700000.0
2008-08-14 18:09:00,0.69925,0.70015,0.69905,0.70015,69900000.0
2008-08-14 18:10:00,0.70015,0.70025,0.6994,0.6994,28300000.0
2008-08-14 18:11:00,0.6994,0.69945,0.6992,0.6994,20600000.0
2008-08-14 18:12:00,0.6993,0.69935,0.6993,0.6993,4200000.0
2008-08-14 18:13:00,0.69935,0.6994,0.6986,0.69865,66700000.0
2008-08-14 18:14:00,0.69865,0.6992,0.69865,0.6992,94300000.0
2008-08-14 18:15:00,0.69905,0.6994,0.699,0.69905,57699999.0
2008-08-14 18:16:00,0.6991,0.6994,0.69895,0.699,142599997.0
2008-08-14 18:17:00,0.6991,0.6991,0.699,0.699,10600000.0
2008-08-14 18:18:00,0.6989,0.69905,0.6989,0.69905,5000000.0
2008-08-14 18:19:00,0.6991,0.6991,0.699,0.69905,5400000.0
2008-08-14 18:20:00,0.6991,0.6991,0.6991,0.6991,1000000.0
2008-08-14 18:21:00,0.6991,0.6991,0.69905,0.69905,3000000.0
2008-08-14 18:22:00,0.6992,0.6992,0.699,0.699,17900000.0
2008-08-14 18:23:00,0.699,0.6991,0.6987,0.69875,28100000.0
2008-08-14 18:24:00,0.6988,0.6988,0.69855,0.69865,47900000.0
2008-08-14 18:25:00,0.69875,0.69885,0.69865,0.69865,39900000.0
2008-08-14 18:26:00,0.69865,0.6988,0.69865,0.6987,20500000.0
2008-08-14 18:27:00,0.6986,0.6988,0.6986,0.6987,40600000.0
2008-08-14 18:28:00,0.6987,0.6987,0.6986,0.6986,8600000.0
2008-08-14 18:29:00,0.6987,0.6988,0.6985,0.6985,205400001.0
2008-08-14 18:30:00,0.6985,0.6986,0.6981,0.69835,35000000.0
2008-08-14 18:31:00,0.69835,0.69865,0.6981,0.6981,36500000.0
2008-08-14 18:32:00,0.6981,0.6983,0.69795,0.6983,66300000.0
2008-08-14 18:33:00,0.6983,0.6983,0.6978,0.69805,217200000.0
2008-08-14 18:34:00,0.69805,0.69815,0.69755,0.69755,34200000.0
2008-08-14 18:35:00,0.69765,0.6979,0.69765,0.6979,9100000.0
2008-08-14 18:36:00,0.69775,0.6978,0.6975,0.6975,64500000.0
2008-08-14 18:37:00,0.6975,0.6975,0.6972,0.69735,24700000.0
2008-08-14 18:38:00,0.6973,0.6973,0.697,0.6971,18400000.0
2008-08-14 18:39:00,0.697,0.6975,0.697,0.6973,40200000.0
2008-08-14 18:40:00,0.6973,0.6977,0.6973,0.6976,45500000.0
2008-08-14 18:41:00,0.6976,0.6978,0.6976,0.6976,36300000.0
2008-08-14 18:42:00,0.6978,0.6978,0.6978,0.6978,13100000.0
2008-08-14 18:43:00,0.6978,0.6981,0.6978,0.6981,5000000.0
2008-08-14 18:44:00,0.6981,0.6983,0.6981,0.6982,19400000.0
2008-08-14 18:45:00,0.6982,0.6983,0.6982,0.6983,38800000.0
2008-08-14 18:46:00,0.6983,0.6983,0.6979,0.698,126800000.0
2008-08-14 18:47:00,0.698,0.698,0.69755,0.6978,80900000.0
2008-08-14 18:48:00,0.69785,0.69805,0.6978,0.69805,24400000.0
2008-08-14 18:49:00,0.69805,0.6982,0.6979,0.6981,28000000.0
2008-08-14 18:50:00,0.69795,0.6981,0.6979,0.698,52500001.0
2008-08-14 18:51:00,0.698,0.6981,0.69795,0.6981,6000000.0
2008-08-14 18:52:00,0.6979,0.6981,0.69745,0.6977,30800000.0
2008-08-14 18:53:00,0.6977,0.6977,0.6975,0.69765,24600000.0
2008-08-14 18:54:00,0.6977,0.6979,0.6977,0.69785,15600000.0
2008-08-14 18:55:00,0.69795,0.69795,0.6979,0.69795,3000000.0
2008-08-14 18:56:00,0.6981,0.6981,0.69795,0.69805,7400000.0
2008-08-14 18:57:00,0.69805,0.69805,0.6979,0.6979,8200000.0
2008-08-14 18:58:00,0.69795,0.6985,0.6979,0.6985,46100000.0
2008-08-14 18:59:00,0.6985,0.6985,0.6983,0.6983,17200000.0
2008-08-14 19:00:00,0.6984,0.69875,0.6983,0.6983,23500000.0
2008-08-14 19:01:00,0.69835,0.6992,0.6983,0.6992,41300000.0
2008-08-14 19:02:00,0.6991,0.6991,0.6989,0.69895,6200000.0
2008-08-14 19:03:00,0.69885,0.69885,0.6988,0.6988,8000000.0
2008-08-14 19:04:00,0.6988,0.6989,0.69875,0.69875,7800000.0
2008-08-14 19:05:00,0.6987,0.6988,0.69855,0.6988,20100000.0
2008-08-14 19:06:00,0.6988,0.6989,0.6987,0.6989,48800000.0
2008-08-14 19:07:00,0.699,0.6991,0.6988,0.6991,20800000.0
2008-08-14 19:08:00,0.6992,0.6992,0.6987,0.6989,14800000.0
2008-08-14 19:09:00,0.69885,0.6992,0.6988,0.69885,42400000.0
2008-08-14 19:10:00,0.6988,0.69885,0.6988,0.69885,5000000.0
2008-08-14 19:11:00,0.69885,0.699,0.69875,0.6989,74300000.0
2008-08-14 19:12:00,0.69885,0.69885,0.6987,0.6987,4800000.0
2008-08-14 19:13:00,0.69865,0.6987,0.6986,0.69865,11800000.0
2008-08-14 19:14:00,0.69845,0.69873,0.69825,0.69834,88600000.0
2008-08-14 19:15:00,0.69865,0.69865,0.69835,0.6984,19500000.0
2008-08-14 19:16:00,0.6984,0.6985,0.6983,0.6983,36700000.0
2008-08-14 19:17:00,0.69835,0.6984,0.698,0.698,66400000.0
2008-08-14 19:18:00,0.698,0.69805,0.69795,0.698,23200000.0
2008-08-14 19:19:00,0.69805,0.69825,0.69805,0.69825,14200000.0
2008-08-14 19:20:00,0.69825,0.69825,0.69825,0.69825,1000000.0
2008-08-14 19:21:00,0.69826,0.69832,0.6978,0.69804,152400000.0
2008-08-14 19:22:00,0.6983,0.6985,0.6983,0.6985,17300000.0
2008-08-14 19:23:00,0.69855,0.6986,0.69855,0.6986,4000000.0
2008-08-14 19:24:00,0.69855,0.69855,0.69855,0.69855,2000000.0
2008-08-14 19:25:00,0.69855,0.69855,0.69855,0.69855,1000000.0
2008-08-14 19:26:00,0.6986,0.69865,0.6986,0.6986,10000000.0
2008-08-14 19:27:00,0.69865,0.69865,0.6986,0.6986,4000000.0
2008-08-14 19:28:00,0.69855,0.69855,0.69855,0.69855,1000000.0
2008-08-14 19:29:00,0.69834,0.69852,0.69822,0.69849,34500000.0
2008-08-14 19:30:00,0.6985,0.69865,0.69845,0.69855,18800000.0
2008-08-14 19:31:00,0.6986,0.69865,0.6986,0.6986,4000000.0
2008-08-14 19:32:00,0.6986,0.6986,0.69845,0.69855,7000000.0
2008-08-14 19:33:00,0.69855,0.6986,0.6985,0.6985,8100000.0
2008-08-14 19:34:00,0.69865,0.6991,0.69865,0.6991,49400000.0
2008-08-14 19:35:00,0.6991,0.6991,0.69885,0.69895,18200000.0
2008-08-14 19:36:00,0.699,0.6991,0.699,0.6991,6900000.0
2008-08-14 19:37:00,0.69895,0.699,0.69865,0.69895,17000000.0
2008-08-14 19:38:00,0.69895,0.699,0.6987,0.6989,27700000.0
2008-08-14 19:39:00,0.6989,0.6989,0.6985,0.6985,16000000.0
2008-08-14 19:40:00,0.6985,0.69855,0.6985,0.69855,3000000.0
2008-08-14 19:41:00,0.69855,0.6986,0.69855,0.6986,3300000.0
2008-08-14 19:42:00,0.6986,0.6987,0.69845,0.69855,11000000.0
2008-08-14 19:43:00,0.6986,0.6986,0.6986,0.6986,4000000.0
2008-08-14 19:44:00,0.69865,0.6987,0.6986,0.6986,12200000.0
2008-08-14 19:45:00,0.6987,0.6988,0.6987,0.6988,5200000.0
2008-08-14 19:46:00,0.69847,0.6989,0.69836,0.6989,87500000.0
2008-08-14 19:47:00,0.69885,0.69885,0.69844,0.69844,80800000.0
2008-08-14 19:48:00,0.6988,0.6988,0.6988,0.6988,19600000.0
2008-08-14 19:49:00,0.6989,0.699,0.6989,0.6989,16500000.0
2008-08-14 19:50:00,0.69873,0.69919,0.69859,0.69885,52500000.0
2008-08-14 19:51:00,0.69884,0.69908,0.69859,0.69908,47600000.0
2008-08-14 19:52:00,0.6989,0.6989,0.6989,0.6989,1300000.0
2008-08-14 19:53:00,0.6991,0.6991,0.6988,0.6989,8100000.0
2008-08-14 19:54:00,0.699,0.6991,0.699,0.6991,12400000.0
2008-08-14 19:55:00,0.69871,0.69917,0.69865,0.69907,62200000.0
2008-08-14 19:56:00,0.6991,0.6992,0.6991,0.6991,27700000.0
2008-08-14 19:57:00,0.69888,0.69904,0.69874,0.6988,13300000.0
2008-08-14 19:58:00,0.69882,0.69918,0.69882,0.69903,22000000.0
2008-08-14 19:59:00,0.699,0.699,0.69875,0.69875,21600000.0
2008-08-14 20:00:00,0.6988,0.6988,0.6988,0.6988,1000000.0
2008-08-14 20:01:00,0.69855,0.69888,0.69843,0.69888,47000000.0
2008-08-14 20:02:00,0.69875,0.69875,0.69875,0.69875,1000000.0
2008-08-14 20:03:00,0.6987,0.6987,0.6987,0.6987,1000000.0
2008-08-14 20:04:00,0.69865,0.6987,0.69865,0.6987,5000000.0
2008-08-14 20:05:00,0.6984,0.6986,0.6983,0.6984,141500000.0
2008-08-14 20:06:00,0.69875,0.69885,0.6987,0.6988,6300000.0
2008-08-14 20:07:00,0.699,0.699,0.6988,0.69885,7500000.0
2008-08-14 20:08:00,0.69885,0.6989,0.69885,0.6989,5500000.0
2008-08-14 20:09:00,0.69888,0.69902,0.69856,0.69902,93500000.0
2008-08-14 20:10:00,0.6986,0.69908,0.69858,0.69862,105800000.0
2008-08-14 20:11:00,0.69866,0.69907,0.6986,0.69878,208900000.0
2008-08-14 20:12:00,0.69879,0.69903,0.69864,0.69874,262700000.0
2008-08-14 20:13:00,0.6989,0.6989,0.6989,0.6989,1000000.0
2008-08-14 20:14:00,0.69885,0.69885,0.69885,0.69885,1000000.0
2008-08-14 20:15:00,0.69864,0.69909,0.69857,0.69862,209100000.0
2008-08-14 20:16:00,0.6986,0.69908,0.69856,0.69908,110700000.0
2008-08-14 20:17:00,0.6988,0.699,0.6988,0.6989,37500000.0
2008-08-14 20:18:00,0.6988,0.69895,0.69857,0.69866,14100000.0
2008-08-14 20:19:00,0.6989,0.6992,0.6989,0.6989,8200000.0
2008-08-14 20:20:00,0.6991,0.6993,0.6986,0.69895,23600000.0
2008-08-14 20:21:00,0.6991,0.6993,0.6988,0.6989,22800000.0
2008-08-14 20:22:00,0.699,0.6992,0.6989,0.6989,7600000.0
2008-08-14 20:23:00,0.6992,0.6993,0.6989,0.6989,46600000.0
2008-08-14 20:24:00,0.69895,0.6992,0.69895,0.699,28800001.0
2008-08-14 20:25:00,0.699,0.6991,0.699,0.6991,2000000.0
2008-08-14 20:26:00,0.6992,0.6993,0.6989,0.6992,10000000.0
2008-08-14 20:27:00,0.69885,0.69895,0.69885,0.6989,7800000.0
2008-08-14 20:28:00,0.6989,0.6991,0.6989,0.6991,11600000.0
2008-08-14 20:29:00,0.6991,0.6991,0.6991,0.6991,18000000.0
2008-08-14 20:30:00,0.6991,0.6991,0.6987,0.6988,30900000.0
2008-08-14 20:31:00,0.6988,0.6989,0.6988,0.6989,29500000.0
2008-08-14 20:32:00,0.6989,0.6991,0.6989,0.6991,9000000.0
2008-08-14 20:33:00,0.69915,0.6992,0.69915,0.6992,2000000.0
2008-08-14 20:34:00,0.69912,0.69914,0.69858,0.69864,137900000.0
2008-08-14 20:35:00,0.6992,0.6992,0.6992,0.6992,3000000.0
2008-08-14 20:36:00,0.69893,0.69934,0.69871,0.69921,111700000.0
2008-08-14 20:37:00,0.69888,0.69923,0.69881,0.6992,98200000.0
2008-08-14 20:38:00,0.6992,0.6992,0.6992,0.6992,6400000.0
2008-08-14 20:39:00,0.6992,0.6995,0.6992,0.6995,11600000.0
2008-08-14 20:40:00,0.6996,0.6996,0.6995,0.6995,2000000.0
2008-08-14 20:41:00,0.6994,0.6994,0.6994,0.6994,1400000.0
2008-08-14 20:42:00,0.6996,0.6997,0.6993,0.6995,11600000.0
2008-08-14 20:43:00,0.6995,0.6996,0.6995,0.6995,9000000.0
2008-08-14 20:44:00,0.6995,0.6998,0.6994,0.6998,49800000.0
2008-08-14 20:45:00,0.6998,0.69985,0.69975,0.69985,19200000.0
2008-08-14 20:46:00,0.69985,0.69985,0.69985,0.69985,2000000.0
2008-08-14 20:47:00,0.6999,0.6999,0.69985,0.69985,2000000.0
2008-08-14 20:48:00,0.6998,0.6998,0.6998,0.6998,2300000.0
2008-08-14 20:49:00,0.6998,0.69985,0.6998,0.69985,5000000.0
2008-08-14 20:50:00,0.6998,0.7003,0.6998,0.7002,60000000.0
2008-08-14 20:51:00,0.70025,0.70025,0.7002,0.7002,5400000.0
2008-08-14 20:52:00,0.7002,0.7002,0.7001,0.7002,29200000.0
2008-08-14 20:53:00,0.7002,0.7004,0.7002,0.7004,12100000.0
2008-08-14 20:54:00,0.7004,0.7004,0.69965,0.69965,7900000.0
2008-08-14 20:55:00,0.69985,0.6999,0.69985,0.6999,3000000.0
2008-08-14 20:56:00,0.69985,0.69995,0.69985,0.69995,4600000.0
2008-08-14 20:57:00,0.6998,0.6999,0.6998,0.6998,7000000.0
2008-08-14 20:58:00,0.6998,0.6998,0.6995,0.69955,61700000.0
2008-08-14 20:59:00,0.6995,0.6995,0.6994,0.6994,3400000.0
2008-08-14 21:00:00,0.6994,0.69945,0.6991,0.6992,102100000.0
2008-08-14 21:01:00,0.69915,0.69915,0.6991,0.6991,22400000.0
2008-08-14 21:02:00,0.6991,0.6991,0.6991,0.6991,6800000.0
2008-08-14 21:03:00,0.69883,0.69913,0.69872,0.6991,72600000.0
2008-08-14 21:04:00,0.6991,0.6992,0.6991,0.6991,25300000.0
2008-08-14 21:05:00,0.6991,0.6991,0.6991,0.6991,2700000.0
2008-08-14 21:06:00,0.6991,0.6991,0.6991,0.6991,6400000.0
2008-08-14 21:07:00,0.6992,0.6992,0.6992,0.6992,4200000.0
2008-08-14 21:08:00,0.6991,0.6992,0.6991,0.6991,20300000.0
2008-08-14 21:09:00,0.6991,0.6991,0.6991,0.6991,5100000.0
2008-08-14 21:10:00,0.6991,0.6991,0.6988,0.69885,26100000.0
2008-08-14 21:11:00,0.6988,0.6988,0.69865,0.6988,16100000.0
2008-08-14 21:12:00,0.69875,0.69875,0.69855,0.69865,8200000.0
2008-08-14 21:13:00,0.6985,0.6985,0.6985,0.6985,7400000.0
2008-08-14 21:14:00,0.69845,0.69845,0.69835,0.6984,10400000.0
2008-08-14 21:15:00,0.6985,0.6985,0.6981,0.69815,15000000.0
2008-08-14 21:16:00,0.698,0.69835,0.6975,0.69815,59200000.0
2008-08-14 21:17:00,0.6981,0.69835,0.698,0.69835,17000000.0
2008-08-14 21:18:00,0.69835,0.6984,0.69835,0.69835,3000000.0
2008-08-14 21:19:00,0.6984,0.69845,0.69825,0.6983,148400000.0
2008-08-14 21:20:00,0.69835,0.69835,0.69775,0.6978,106900000.0
2008-08-14 21:21:00,0.6978,0.698,0.6977,0.6978,41100000.0
2008-08-14 21:22:00,0.69785,0.69805,0.69785,0.698,29000000.0
2008-08-14 21:23:00,0.69805,0.69805,0.6979,0.69795,16900000.0
2008-08-14 21:24:00,0.6979,0.69795,0.6979,0.6979,14200000.0
2008-08-14 21:25:00,0.6979,0.6979,0.6977,0.6977,10700000.0
2008-08-14 21:26:00,0.6977,0.6977,0.6977,0.6977,1000000.0
2008-08-14 21:27:00,0.69765,0.6977,0.6976,0.6977,10600000.0
2008-08-14 21:28:00,0.6977,0.6978,0.6977,0.6977,9400000.0
2008-08-14 21:29:00,0.69775,0.6978,0.69775,0.6978,5400000.0
2008-08-14 21:30:00,0.6978,0.6978,0.6978,0.6978,1000000.0
2008-08-14 21:31:00,0.6978,0.6981,0.6978,0.698,23900000.0
2008-08-14 21:32:00,0.6979,0.698,0.6979,0.698,10600000.0
2008-08-14 21:33:00,0.698,0.6981,0.698,0.6981,13300000.0
2008-08-14 21:34:00,0.6981,0.6981,0.6979,0.69805,14300000.0
2008-08-14 21:35:00,0.698,0.698,0.698,0.698,4800000.0
2008-08-14 21:36:00,0.69805,0.6982,0.698,0.6982,15300000.0
2008-08-14 21:37:00,0.69815,0.6984,0.6981,0.69835,47500000.0
2008-08-14 21:38:00,0.69845,0.69845,0.69845,0.69845,1000000.0
2008-08-14 21:39:00,0.6985,0.6985,0.6985,0.6985,5400000.0
2008-08-14 21:40:00,0.69845,0.6985,0.6984,0.6985,6700000.0
2008-08-14 21:41:00,0.6985,0.6985,0.6985,0.6985,1400000.0
2008-08-14 21:42:00,0.6985,0.6985,0.6985,0.6985,2800000.0
2008-08-14 21:43:00,0.69848,0.69858,0.6983,0.69844,26200000.0
2008-08-14 21:44:00,0.69855,0.6986,0.69855,0.6986,2000000.0
2008-08-14 21:45:00,0.6986,0.69905,0.6986,0.6989,30500000.0
2008-08-14 21:46:00,0.6989,0.699,0.6989,0.699,3400000.0
2008-08-14 21:47:00,0.699,0.699,0.6989,0.6989,3400000.0
2008-08-14 21:48:00,0.6989,0.6991,0.6989,0.6991,5300000.0
2008-08-14 21:49:00,0.699,0.699,0.6989,0.6989,46399999.0
2008-08-14 21:50:00,0.6989,0.6989,0.69855,0.69865,72900000.0
2008-08-14 21:51:00,0.69847,0.69866,0.69824,0.69824,8600000.0
2008-08-14 21:52:00,0.6986,0.6987,0.6986,0.6987,7200000.0
2008-08-14 21:53:00,0.6984,0.69875,0.69834,0.69875,22000000.0
2008-08-14 21:54:00,0.69857,0.69867,0.69839,0.69863,18700000.0
2008-08-14 21:55:00,0.69867,0.69867,0.69843,0.69843,5300000.0
2008-08-14 21:56:00,0.69827,0.69882,0.69827,0.69854,53300000.0
2008-08-14 21:57:00,0.6987,0.6987,0.6987,0.6987,39599999.0
2008-08-14 21:58:00,0.6987,0.6987,0.6987,0.6987,8300000.0
2008-08-14 21:59:00,0.69847,0.69892,0.69847,0.69892,25300000.0
2008-08-14 22:00:00,0.6988,0.6988,0.6987,0.6987,3900000.0
2008-08-14 22:01:00,0.6987,0.6987,0.6987,0.6987,4200000.0
2008-08-14 22:02:00,0.69849,0.69882,0.69832,0.69874,43600000.0
2008-08-14 22:03:00,0.6987,0.6987,0.6987,0.6987,1400000.0
2008-08-14 22:04:00,0.6987,0.6987,0.6987,0.6987,1400000.0
2008-08-14 22:05:00,0.6987,0.6987,0.6987,0.6987,13100000.0
2008-08-14 22:06:00,0.6987,0.6987,0.6987,0.6987,21800000.0
2008-08-14 22:07:00,0.6987,0.6987,0.6987,0.6987,32100000.0
2008-08-14 22:08:00,0.6987,0.6987,0.6985,0.6986,96200000.0
2008-08-14 22:09:00,0.6986,0.6986,0.6985,0.6985,55800000.0
2008-08-14 22:10:00,0.6986,0.6989,0.6986,0.69875,25000000.0
2008-08-14 22:11:00,0.6988,0.69885,0.6988,0.69885,2000000.0
2008-08-14 22:12:00,0.69885,0.69885,0.6986,0.6986,18400000.0
2008-08-14 22:13:00,0.69865,0.69885,0.69865,0.69875,14800000.0
2008-08-14 22:14:00,0.6987,0.69885,0.6987,0.69885,13200000.0
2008-08-14 22:15:00,0.69885,0.699,0.6988,0.699,50400000.0
2008-08-14 22:16:00,0.699,0.699,0.6989,0.699,16100000.0
2008-08-14 22:17:00,0.699,0.699,0.699,0.699,19200000.0
2008-08-14 22:18:00,0.699,0.6998,0.699,0.6998,57500000.0
2008-08-14 22:19:00,0.6998,0.6998,0.69905,0.6994,44400000.0
2008-08-14 22:20:00,0.6994,0.69975,0.6992,0.69975,52600000.0
2008-08-14 22:21:00,0.69975,0.69985,0.6996,0.69975,31000000.0
2008-08-14 22:22:00,0.69985,0.69985,0.6997,0.6998,9700000.0
2008-08-14 22:23:00,0.6998,0.69985,0.69975,0.69985,6700000.0
2008-08-14 22:24:00,0.6998,0.6999,0.6998,0.6999,2400000.0
2008-08-14 22:25:00,0.69995,0.69995,0.6997,0.69975,18000000.0
2008-08-14 22:26:00,0.6997,0.6997,0.69965,0.6997,3400000.0
2008-08-14 22:27:00,0.69978,0.69979,0.6994,0.69973,11000000.0
2008-08-14 22:28:00,0.6997,0.6997,0.6993,0.6995,11400000.0
2008-08-14 22:29:00,0.69945,0.69945,0.6994,0.6994,5100000.0
2008-08-14 22:30:00,0.69925,0.69945,0.6986,0.69935,37100000.0
2008-08-14 22:31:00,0.6994,0.6994,0.6994,0.6994,3000000.0
2008-08-14 22:32:00,0.6994,0.6994,0.6993,0.69935,9200000.0
2008-08-14 22:33:00,0.69935,0.6994,0.69935,0.6994,5000000.0
2008-08-14 22:34:00,0.6994,0.6994,0.6994,0.6994,1000000.0
2008-08-14 22:35:00,0.69945,0.6995,0.69945,0.6995,6800000.0
2008-08-14 22:36:00,0.69945,0.6995,0.6994,0.69945,7400000.0
2008-08-14 22:37:00,0.69906,0.69938,0.69906,0.69937,19900000.0
2008-08-14 22:38:00,0.6994,0.6994,0.6994,0.6994,1000000.0
2008-08-14 22:39:00,0.6994,0.6994,0.6994,0.6994,1000000.0
2008-08-14 22:40:00,0.6992,0.69945,0.69916,0.69945,23800000.0
2008-08-14 22:41:00,0.69944,0.69944,0.69907,0.69932,37500000.0
2008-08-14 22:42:00,0.6993,0.69935,0.69925,0.6993,11000000.0
2008-08-14 22:43:00,0.69906,0.6994,0.6989,0.69931,50600000.0
2008-08-14 22:44:00,0.6993,0.6993,0.6993,0.6993,1000000.0
2008-08-14 22:45:00,0.6993,0.69935,0.6992,0.69935,10600000.0
2008-08-14 22:46:00,0.69903,0.69947,0.69896,0.69947,35700000.0
2008-08-14 22:47:00,0.69935,0.6994,0.69935,0.6994,3400000.0
2008-08-14 22:48:00,0.6994,0.6995,0.69935,0.6995,8400000.0
2008-08-14 22:49:00,0.6995,0.69955,0.6995,0.69955,12600000.0
2008-08-14 22:50:00,0.69965,0.7,0.69965,0.7,15400000.0
2008-08-14 22:51:00,0.7,0.7007,0.7,0.7002,47000000.0
2008-08-14 22:52:00,0.7002,0.70055,0.7002,0.7003,37300000.0
2008-08-14 22:53:00,0.70045,0.7005,0.70025,0.7003,38900000.0
2008-08-14 22:54:00,0.7003,0.7003,0.6999,0.69995,9000000.0
2008-08-14 22:55:00,0.69995,0.7,0.69935,0.6998,27300000.0
2008-08-14 22:56:00,0.69995,0.7,0.6998,0.7,11000000.0
2008-08-14 22:57:00,0.70005,0.7002,0.70005,0.70005,3000000.0
2008-08-14 22:58:00,0.7,0.7001,0.7,0.7,8700000.0
2008-08-14 22:59:00,0.69985,0.69995,0.6998,0.6998,22600000.0
2008-08-14 23:00:00,0.69975,0.69985,0.69975,0.69985,3000000.0
2008-08-14 23:01:00,0.69985,0.69995,0.6998,0.6999,12600000.0
2008-08-14 23:02:00,0.6999,0.6999,0.6999,0.6999,1000000.0
2008-08-14 23:03:00,0.6999,0.6999,0.6999,0.6999,1000000.0
2008-08-14 23:04:00,0.69952,0.69958,0.6995,0.69957,28700000.0
2008-08-14 23:05:00,0.6997,0.69985,0.6995,0.6996,30800000.0
2008-08-14 23:06:00,0.69955,0.6996,0.6992,0.6995,10800000.0
2008-08-14 23:07:00,0.6993,0.6993,0.69895,0.69915,9000000.0
2008-08-14 23:08:00,0.69905,0.6991,0.6989,0.6991,10000000.0
2008-08-14 23:09:00,0.69903,0.69922,0.69901,0.69902,194400000.0
2008-08-14 23:10:00,0.69915,0.6992,0.6991,0.6991,7800000.0
2008-08-14 23:11:00,0.6991,0.6991,0.6991,0.6991,3000000.0
2008-08-14 23:12:00,0.6991,0.6993,0.6991,0.6993,12000000.0
2008-08-14 23:13:00,0.69935,0.69935,0.6993,0.6993,3400000.0
2008-08-14 23:14:00,0.6993,0.6993,0.6993,0.6993,3800000.0
2008-08-14 23:15:00,0.69935,0.6994,0.6992,0.6993,7500000.0
2008-08-14 23:16:00,0.69925,0.6993,0.69915,0.6993,8900000.0
2008-08-14 23:17:00,0.6993,0.6994,0.6993,0.69935,14000000.0
2008-08-14 23:18:00,0.6993,0.6994,0.6991,0.6994,22100000.0
2008-08-14 23:19:00,0.6994,0.6994,0.6994,0.6994,4500000.0
2008-08-14 23:20:00,0.6994,0.69945,0.69925,0.69925,12200000.0
2008-08-14 23:21:00,0.69925,0.69925,0.6992,0.6992,3400000.0
2008-08-14 23:22:00,0.69938,0.69938,0.69902,0.6993,55600000.0
2008-08-14 23:23:00,0.6993,0.6994,0.6992,0.6992,10000000.0
2008-08-14 23:24:00,0.6992,0.6992,0.6992,0.6992,1600000.0
2008-08-14 23:25:00,0.69892,0.69934,0.69892,0.69907,54100000.0
2008-08-14 23:26:00,0.69911,0.69938,0.6991,0.69938,24900000.0
2008-08-14 23:27:00,0.69942,0.69955,0.69907,0.69908,36000000.0
2008-08-14 23:28:00,0.6992,0.6992,0.6992,0.6992,1000000.0
2008-08-14 23:29:00,0.6994,0.69944,0.69897,0.69897,11300000.0
2008-08-14 23:30:00,0.69915,0.69915,0.69915,0.69915,1000000.0
2008-08-14 23:31:00,0.6991,0.6992,0.6991,0.6992,3700000.0
2008-08-14 23:32:00,0.6991,0.6991,0.6991,0.6991,7500000.0
2008-08-14 23:33:00,0.6991,0.6991,0.6991,0.6991,45900000.0
2008-08-14 23:34:00,0.6991,0.6991,0.6986,0.6987,152900000.0
2008-08-14 23:35:00,0.6987,0.6988,0.69855,0.6988,108700000.0
2008-08-14 23:36:00,0.6988,0.6989,0.6986,0.6986,73900000.0
2008-08-14 23:37:00,0.6986,0.699,0.69855,0.699,48700000.0
2008-08-14 23:38:00,0.6989,0.6989,0.6987,0.6987,37100000.0
2008-08-14 23:39:00,0.6987,0.6987,0.6987,0.6987,6000000.0
2008-08-14 23:40:00,0.6987,0.6987,0.6979,0.6981,49600000.0
2008-08-14 23:41:00,0.6981,0.6981,0.6977,0.6979,72000000.0
2008-08-14 23:42:00,0.6979,0.69835,0.69785,0.6982,56700000.0
2008-08-14 23:43:00,0.6979,0.6982,0.6979,0.698,18200000.0
2008-08-14 23:44:00,0.698,0.6981,0.6979,0.698,21800000.0
2008-08-14 23:45:00,0.698,0.698,0.69785,0.6979,19100000.0
2008-08-14 23:46:00,0.698,0.6981,0.69795,0.69805,12800000.0
2008-08-14 23:47:00,0.6981,0.6981,0.69805,0.69805,4400000.0
2008-08-14 23:48:00,0.698,0.698,0.69795,0.69795,4400000.0
2008-08-14 23:49:00,0.698,0.698,0.698,0.698,1000000.0
2008-08-14 23:50:00,0.69814,0.69814,0.69777,0.69802,80200000.0
2008-08-14 23:51:00,0.69808,0.69815,0.69801,0.69801,48200000.0
2008-08-14 23:52:00,0.6978,0.69816,0.6978,0.69782,112300000.0
2008-08-14 23:53:00,0.698,0.6981,0.698,0.6981,2000000.0
2008-08-14 23:54:00,0.6981,0.6981,0.6981,0.6981,4000000.0
2008-08-14 23:55:00,0.6982,0.6983,0.6982,0.6983,17800000.0
2008-08-14 23:56:00,0.6983,0.6984,0.6983,0.69835,13800000.0
2008-08-14 23:57:00,0.6983,0.6983,0.69815,0.69815,13800000.0
2008-08-14 23:58:00,0.6981,0.69845,0.69795,0.6984,53400000.0
2008-08-14 23:59:00,0.69845,0.6985,0.698,0.6984,70200001.0
2008-08-15 00:00:00,0.6984,0.6985,0.69795,0.69795,31100000.0
2008-08-15 00:01:00,0.69828,0.6987,0.69801,0.6987,8000000.0
2008-08-15 00:02:00,0.6981,0.6981,0.6981,0.6981,17300000.0
2008-08-15 00:03:00,0.69783,0.69826,0.69783,0.69801,10600000.0
2008-08-15 00:04:00,0.6981,0.6984,0.6981,0.6984,21800000.0
2008-08-15 00:05:00,0.6984,0.6984,0.69785,0.6981,54400000.0
2008-08-15 00:06:00,0.6981,0.6982,0.69805,0.6982,21500000.0
2008-08-15 00:07:00,0.6982,0.6983,0.6982,0.6983,9200000.0
2008-08-15 00:08:00,0.6983,0.6983,0.6981,0.6981,21100000.0
2008-08-15 00:09:00,0.6981,0.6985,0.6981,0.6985,98200000.0
2008-08-15 00:10:00,0.6985,0.6985,0.6985,0.6985,4600000.0
2008-08-15 00:11:00,0.6985,0.6985,0.6985,0.6985,5400000.0
2008-08-15 00:12:00,0.69852,0.69867,0.69851,0.69857,22000000.0
2008-08-15 00:13:00,0.69855,0.6986,0.69855,0.69855,5200000.0
2008-08-15 00:14:00,0.69824,0.69857,0.69812,0.6982,42500000.0
2008-08-15 00:15:00,0.69808,0.69848,0.69802,0.69824,22400000.0
2008-08-15 00:16:00,0.6986,0.6989,0.6986,0.6989,12300000.0
2008-08-15 00:17:00,0.69905,0.6991,0.6985,0.6986,96900000.0
2008-08-15 00:18:00,0.6986,0.6986,0.6986,0.6986,7100000.0
2008-08-15 00:19:00,0.6986,0.6986,0.6986,0.6986,7900000.0
2008-08-15 00:20:00,0.6986,0.6986,0.6986,0.6986,23800000.0
2008-08-15 00:21:00,0.6986,0.6986,0.6984,0.69845,39500000.0
2008-08-15 00:22:00,0.6984,0.6985,0.6983,0.6984,71600000.0
2008-08-15 00:23:00,0.6984,0.6984,0.69835,0.6984,33300000.0
2008-08-15 00:24:00,0.6984,0.6984,0.6983,0.69835,16700000.0
2008-08-15 00:25:00,0.6984,0.6984,0.69825,0.69825,39300000.0
2008-08-15 00:26:00,0.69835,0.69835,0.69795,0.69805,17400000.0
2008-08-15 00:27:00,0.6981,0.6984,0.69805,0.6982,105300000.0
2008-08-15 00:28:00,0.6982,0.69825,0.6981,0.69815,25200000.0
2008-08-15 00:29:00,0.6982,0.69825,0.6981,0.69825,44700000.0
2008-08-15 00:30:00,0.69825,0.69825,0.69825,0.69825,1000000.0
2008-08-15 00:31:00,0.69825,0.69825,0.6981,0.6981,4000000.0
2008-08-15 00:32:00,0.698,0.698,0.6973,0.6976,72600000.0
2008-08-15 00:33:00,0.6976,0.6976,0.6976,0.6976,9000000.0
2008-08-15 00:34:00,0.6976,0.6976,0.6968,0.6968,27200000.0
2008-08-15 00:35:00,0.6969,0.69705,0.6964,0.69695,78900000.0
2008-08-15 00:36:00,0.69715,0.6978,0.697,0.6978,42200000.0
2008-08-15 00:37:00,0.6978,0.6978,0.6971,0.69735,63200000.0
2008-08-15 00:38:00,0.697,0.6975,0.69695,0.6974,44000000.0
2008-08-15 00:39:00,0.6974,0.6975,0.69695,0.69695,20600000.0
2008-08-15 00:40:00,0.6971,0.6972,0.6971,0.6972,33500000.0
2008-08-15 00:41:00,0.6973,0.6973,0.6972,0.6972,12400000.0
2008-08-15 00:42:00,0.6972,0.6973,0.6972,0.6973,31400000.0
2008-08-15 00:43:00,0.69725,0.6975,0.69715,0.6973,88700000.0
2008-08-15 00:44:00,0.6973,0.6973,0.6963,0.6972,157100000.0
2008-08-15 00:45:00,0.6971,0.6995,0.6963,0.6995,428700000.0
2008-08-15 00:46:00,0.6995,0.6995,0.6985,0.699,211300000.0
2008-08-15 00:47:00,0.69905,0.6999,0.699,0.6993,344600000.0
2008-08-15 00:48:00,0.6994,0.7002,0.69925,0.6999,272599999.0
2008-08-15 00:49:00,0.6998,0.7002,0.6994,0.70015,307500001.0
2008-08-15 00:50:00,0.7002,0.7005,0.7002,0.7005,278399998.0
2008-08-15 00:51:00,0.70055,0.7007,0.7002,0.70025,366600001.0
2008-08-15 00:52:00,0.70025,0.7003,0.6994,0.6998,307900000.0
2008-08-15 00:53:00,0.6998,0.6998,0.6994,0.6997,137900000.0
2008-08-15 00:54:00,0.6997,0.6997,0.69935,0.69935,21900000.0
2008-08-15 00:55:00,0.69935,0.69945,0.6988,0.6988,72800000.0
2008-08-15 00:56:00,0.6988,0.6989,0.6985,0.69855,235100001.0
2008-08-15 00:57:00,0.69855,0.6986,0.6985,0.6986,175200000.0
2008-08-15 00:58:00,0.6986,0.6986,0.6984,0.6984,68900000.0
2008-08-15 00:59:00,0.6984,0.6984,0.6977,0.6977,283499999.0
2008-08-15 01:00:00,0.6977,0.6979,0.6977,0.6979,341300002.0
2008-08-15 01:01:00,0.6979,0.6983,0.6979,0.6982,191300001.0
2008-08-15 01:02:00,0.6982,0.6984,0.6982,0.69825,70200000.0
2008-08-15 01:03:00,0.6984,0.6985,0.6981,0.6985,507999995.0
2008-08-15 01:04:00,0.69855,0.6987,0.69855,0.6987,137699999.0
2008-08-15 01:05:00,0.6988,0.6993,0.6987,0.6992,418299999.0
2008-08-15 01:06:00,0.6992,0.6994,0.6992,0.6994,103800001.0
2008-08-15 01:07:00,0.6994,0.6996,0.6993,0.6995,315800000.0
2008-08-15 01:08:00,0.6995,0.7001,0.6995,0.7001,294599999.0
2008-08-15 01:09:00,0.7001,0.7006,0.7001,0.7005,286299999.0
2008-08-15 01:10:00,0.7005,0.7005,0.70025,0.7003,233100000.0
2008-08-15 01:11:00,0.7003,0.7004,0.7003,0.7003,381999997.0
2008-08-15 01:12:00,0.7003,0.7005,0.7003,0.7003,200999998.0
2008-08-15 01:13:00,0.7003,0.7003,0.7,0.7,490900000.0
2008-08-15 01:14:00,0.7,0.7,0.69935,0.6996,200700000.0
2008-08-15 01:15:00,0.6996,0.7001,0.6993,0.6993,384200000.0
2008-08-15 01:16:00,0.6993,0.6994,0.6991,0.6993,223599999.0
2008-08-15 01:17:00,0.6993,0.6995,0.6993,0.6995,203199996.0
2008-08-15 01:18:00,0.6995,0.6995,0.6995,0.6995,103799999.0
2008-08-15 01:19:00,0.6995,0.6995,0.6989,0.6991,191000001.0
2008-08-15 01:20:00,0.6991,0.6993,0.6989,0.6989,301400000.0
2008-08-15 01:21:00,0.6989,0.6989,0.6988,0.6989,558999999.0
2008-08-15 01:22:00,0.6989,0.699,0.6987,0.6989,231000000.0
2008-08-15 01:23:00,0.6989,0.69905,0.6987,0.699,229700001.0
2008-08-15 01:24:00,0.699,0.6992,0.6989,0.6991,186500000.0
2008-08-15 01:25:00,0.6991,0.6992,0.699,0.6992,100900000.0
2008-08-15 01:26:00,0.6992,0.6995,0.6992,0.6993,279000000.0
2008-08-15 01:27:00,0.6993,0.6993,0.69925,0.69925,37200000.0
2008-08-15 01:28:00,0.69925,0.6993,0.6992,0.6992,107300000.0
2008-08-15 01:29:00,0.6992,0.6994,0.6992,0.6994,75300000.0
2008-08-15 01:30:00,0.6993,0.6995,0.69925,0.6995,168999998.0
2008-08-15 01:31:00,0.6995,0.6999,0.6995,0.6999,296000000.0
2008-08-15 01:32:00,0.6999,0.7005,0.69965,0.7005,216000000.0
2008-08-15 01:33:00,0.7005,0.7007,0.69995,0.7004,153000000.0
2008-08-15 01:34:00,0.7004,0.7011,0.70035,0.7011,234599999.0
2008-08-15 01:35:00,0.7011,0.7012,0.701,0.701,92899999.0
2008-08-15 01:36:00,0.701,0.7012,0.701,0.701,193400000.0
2008-08-15 01:37:00,0.701,0.701,0.7002,0.7004,423500001.0
2008-08-15 01:38:00,0.7004,0.7008,0.7003,0.7008,461099998.0
2008-08-15 01:39:00,0.7008,0.7009,0.70005,0.70005,260399999.0
2008-08-15 01:40:00,0.7001,0.7004,0.7001,0.7003,352499998.0
2008-08-15 01:41:00,0.7004,0.7005,0.7002,0.7002,491400002.0
2008-08-15 01:42:00,0.7002,0.7003,0.69995,0.7,212099998.0
2008-08-15 01:43:00,0.7,0.7004,0.69995,0.7004,430999999.0
2008-08-15 01:44:00,0.7004,0.7004,0.6999,0.6999,414700000.0
2008-08-15 01:45:00,0.6999,0.6999,0.6993,0.6994,311800000.0
2008-08-15 01:46:00,0.6994,0.6994,0.6991,0.69935,125900000.0
2008-08-15 01:47:00,0.6993,0.6993,0.6993,0.6993,12400000.0
2008-08-15 01:48:00,0.6994,0.6994,0.6994,0.6994,2000000.0
2008-08-15 01:49:00,0.6994,0.6994,0.6988,0.6989,37200000.0
2008-08-15 01:50:00,0.69895,0.6992,0.69875,0.6992,189599999.0
2008-08-15 01:51:00,0.6992,0.69945,0.6992,0.6994,436999998.0
2008-08-15 01:52:00,0.6994,0.69995,0.6994,0.69945,323400000.0
2008-08-15 01:53:00,0.6996,0.6997,0.6994,0.6995,100500000.0
2008-08-15 01:54:00,0.6995,0.69965,0.6995,0.69955,70299999.0
2008-08-15 01:55:00,0.6995,0.6996,0.69925,0.6995,505099998.0
2008-08-15 01:56:00,0.6995,0.6996,0.69935,0.6996,299599998.0
2008-08-15 01:57:00,0.6996,0.6996,0.69925,0.6993,206900000.0
2008-08-15 01:58:00,0.6993,0.6993,0.6992,0.6992,315300004.0
2008-08-15 01:59:00,0.6992,0.6993,0.6988,0.6989,464399998.0
2008-08-15 02:00:00,0.69895,0.6992,0.6989,0.6992,765699997.0
2008-08-15 02:01:00,0.6992,0.6992,0.6992,0.6992,120799998.0
2008-08-15 02:02:00,0.6992,0.6996,0.6992,0.6996,359800006.0
2008-08-15 02:03:00,0.6996,0.6996,0.6996,0.6996,147100003.0
2008-08-15 02:04:00,0.6996,0.6997,0.6994,0.6994,336700001.0
2008-08-15 02:05:00,0.6994,0.6996,0.69925,0.6995,170000000.0
2008-08-15 02:06:00,0.6995,0.6996,0.6995,0.69955,166800000.0
2008-08-15 02:07:00,0.69955,0.69955,0.6994,0.6995,44100000.0
2008-08-15 02:08:00,0.6995,0.6996,0.6992,0.6993,223800000.0
2008-08-15 02:09:00,0.6993,0.6993,0.699,0.699,206900000.0
2008-08-15 02:10:00,0.699,0.6991,0.6988,0.6988,334499999.0
2008-08-15 02:11:00,0.6988,0.6988,0.69805,0.6984,952800000.0
2008-08-15 02:12:00,0.6984,0.6985,0.6983,0.6985,211400000.0
2008-08-15 02:13:00,0.6985,0.6986,0.6985,0.6985,25100000.0
2008-08-15 02:14:00,0.6985,0.6985,0.6985,0.6985,62800000.0
2008-08-15 02:15:00,0.6985,0.6987,0.6985,0.6987,150600000.0
2008-08-15 02:16:00,0.6987,0.69875,0.6987,0.69875,14500000.0
2008-08-15 02:17:00,0.69875,0.6992,0.6987,0.699,324400000.0
2008-08-15 02:18:00,0.699,0.6991,0.6977,0.6978,207700000.0
2008-08-15 02:19:00,0.6978,0.698,0.6977,0.698,440700003.0
2008-08-15 02:20:00,0.698,0.6983,0.698,0.6982,85500000.0
2008-08-15 02:21:00,0.6982,0.6982,0.6977,0.698,442899997.0
2008-08-15 02:22:00,0.69805,0.6984,0.6979,0.698,512499999.0
2008-08-15 02:23:00,0.698,0.6985,0.698,0.6985,227200002.0
2008-08-15 02:24:00,0.69815,0.6985,0.69795,0.6984,324000002.0
2008-08-15 02:25:00,0.6984,0.6984,0.6982,0.6983,112400000.0
2008-08-15 02:26:00,0.6983,0.6985,0.6982,0.6983,111400000.0
2008-08-15 02:27:00,0.6983,0.6983,0.6982,0.6982,44100000.0
2008-08-15 02:28:00,0.6982,0.69825,0.6982,0.6982,91500000.0
2008-08-15 02:29:00,0.69815,0.69825,0.69815,0.6982,42200000.0
2008-08-15 02:30:00,0.6982,0.6982,0.6979,0.69795,65100000.0
2008-08-15 02:31:00,0.6979,0.6979,0.69785,0.6979,21200000.0
2008-08-15 02:32:00,0.6979,0.6981,0.6979,0.6981,137600000.0
2008-08-15 02:33:00,0.6981,0.69825,0.6981,0.69825,92600000.0
2008-08-15 02:34:00,0.69825,0.69825,0.69825,0.69825,7000000.0
2008-08-15 02:35:00,0.698,0.6981,0.69795,0.698,59500000.0
2008-08-15 02:36:00,0.698,0.6981,0.698,0.6981,14700000.0
2008-08-15 02:37:00,0.6981,0.6984,0.69805,0.6983,70500000.0
2008-08-15 02:38:00,0.6983,0.6985,0.6983,0.6985,36600000.0
2008-08-15 02:39:00,0.6985,0.69855,0.6985,0.6985,25500000.0
2008-08-15 02:40:00,0.6985,0.6985,0.6981,0.6982,54900000.0
2008-08-15 02:41:00,0.6983,0.6983,0.69745,0.69745,610899999.0
2008-08-15 02:42:00,0.69755,0.6977,0.69745,0.6975,169600000.0
2008-08-15 02:43:00,0.6975,0.6975,0.6971,0.6971,398800001.0
2008-08-15 02:44:00,0.6971,0.6973,0.697,0.6972,359599997.0
2008-08-15 02:45:00,0.6972,0.6973,0.6971,0.6973,246700000.0
2008-08-15 02:46:00,0.6973,0.6973,0.6972,0.6972,42100000.0
2008-08-15 02:47:00,0.69715,0.6975,0.6971,0.6975,490799997.0
2008-08-15 02:48:00,0.6975,0.6979,0.6973,0.6979,558700000.0
2008-08-15 02:49:00,0.6979,0.6981,0.6978,0.6979,492700003.0
2008-08-15 02:50:00,0.6979,0.6981,0.6979,0.698,150799998.0
2008-08-15 02:51:00,0.698,0.698,0.69725,0.6976,819100000.0
2008-08-15 02:52:00,0.6976,0.6976,0.6974,0.6975,262700001.0
2008-08-15 02:53:00,0.6975,0.69755,0.6974,0.6975,330199997.0
2008-08-15 02:54:00,0.6975,0.6976,0.6975,0.6976,219500002.0
2008-08-15 02:55:00,0.6976,0.6977,0.6975,0.6975,249699999.0
2008-08-15 02:56:00,0.6975,0.6976,0.6975,0.6976,139899998.0
2008-08-15 02:57:00,0.6976,0.6977,0.6975,0.6977,327500001.0
2008-08-15 02:58:00,0.6977,0.6982,0.6977,0.69795,229300000.0
2008-08-15 02:59:00,0.698,0.69805,0.69785,0.69795,125800000.0
2008-08-15 03:00:00,0.698,0.698,0.698,0.698,25800000.0
2008-08-15 03:01:00,0.69805,0.6983,0.69795,0.6981,62500000.0
2008-08-15 03:02:00,0.6981,0.69815,0.69805,0.69815,49500000.0
2008-08-15 03:03:00,0.6982,0.69835,0.6981,0.69835,220600001.0
2008-08-15 03:04:00,0.6983,0.6983,0.6983,0.6983,96400000.0
2008-08-15 03:05:00,0.6982,0.6982,0.69815,0.6982,84300000.0
2008-08-15 03:06:00,0.6982,0.6983,0.6982,0.6983,17200000.0
2008-08-15 03:07:00,0.6983,0.6983,0.6982,0.6982,22900000.0
2008-08-15 03:08:00,0.6982,0.6982,0.6977,0.6978,154299999.0
2008-08-15 03:09:00,0.69775,0.6978,0.6977,0.6977,72100000.0
2008-08-15 03:10:00,0.69775,0.6978,0.69765,0.6977,47300000.0
2008-08-15 03:11:00,0.6977,0.6977,0.69755,0.6976,141800000.0
2008-08-15 03:12:00,0.69765,0.6978,0.69765,0.6978,224100000.0
2008-08-15 03:13:00,0.6979,0.69795,0.6978,0.6979,196399999.0
2008-08-15 03:14:00,0.6981,0.6981,0.6979,0.6979,378699998.0
2008-08-15 03:15:00,0.698,0.698,0.6977,0.6978,216399999.0
2008-08-15 03:16:00,0.6978,0.69815,0.6978,0.6981,425500003.0
2008-08-15 03:17:00,0.6981,0.6981,0.698,0.6981,88199999.0
2008-08-15 03:18:00,0.698,0.6981,0.6978,0.6978,80600000.0
2008-08-15 03:19:00,0.698,0.698,0.6978,0.6978,51700000.0
2008-08-15 03:20:00,0.6978,0.6978,0.6978,0.6978,46900000.0
2008-08-15 03:21:00,0.6979,0.6981,0.6979,0.6981,187600003.0
2008-08-15 03:22:00,0.6982,0.6984,0.6982,0.6984,66200000.0
2008-08-15 03:23:00,0.6982,0.6984,0.698,0.69825,79300000.0
2008-08-15 03:24:00,0.6982,0.69825,0.6982,0.6982,108900000.0
2008-08-15 03:25:00,0.6982,0.6982,0.6976,0.69785,268400000.0
2008-08-15 03:26:00,0.69795,0.6981,0.69795,0.6981,158100000.0
2008-08-15 03:27:00,0.6981,0.6981,0.6978,0.698,233800000.0
2008-08-15 03:28:00,0.698,0.6982,0.6978,0.698,180599999.0
2008-08-15 03:29:00,0.698,0.698,0.698,0.698,34500000.0
2008-08-15 03:30:00,0.698,0.6981,0.698,0.6981,33100000.0
2008-08-15 03:31:00,0.6981,0.6986,0.6981,0.6986,268300000.0
2008-08-15 03:32:00,0.69865,0.6988,0.69865,0.69875,283700000.0
2008-08-15 03:33:00,0.69875,0.6988,0.69875,0.6988,90000000.0
2008-08-15 03:34:00,0.69885,0.69885,0.6987,0.69875,32500000.0
2008-08-15 03:35:00,0.69875,0.6988,0.69875,0.6988,15000000.0
2008-08-15 03:36:00,0.6988,0.6989,0.6988,0.6988,184600002.0
2008-08-15 03:37:00,0.6988,0.6988,0.69835,0.6987,135000000.0
2008-08-15 03:38:00,0.6987,0.6994,0.6987,0.6988,54700000.0
2008-08-15 03:39:00,0.69885,0.6989,0.69855,0.69855,131500000.0
2008-08-15 03:40:00,0.6986,0.699,0.69855,0.699,282800001.0
2008-08-15 03:41:00,0.699,0.6992,0.6987,0.6989,293600002.0
2008-08-15 03:42:00,0.6989,0.699,0.69885,0.6989,86400000.0
2008-08-15 03:43:00,0.6989,0.6992,0.6989,0.6991,229600000.0
2008-08-15 03:44:00,0.6991,0.6993,0.699,0.6992,239800001.0
2008-08-15 03:45:00,0.69915,0.69915,0.699,0.6991,167899999.0
2008-08-15 03:46:00,0.6991,0.6991,0.699,0.6991,217800003.0
2008-08-15 03:47:00,0.6992,0.6992,0.6989,0.6992,149599999.0
2008-08-15 03:48:00,0.6992,0.6992,0.6988,0.6989,258099998.0
2008-08-15 03:49:00,0.6989,0.6992,0.6989,0.699,342800000.0
2008-08-15 03:50:00,0.699,0.6991,0.699,0.69905,33400000.0
2008-08-15 03:51:00,0.6991,0.69925,0.6991,0.69925,165199999.0
2008-08-15 03:52:00,0.6993,0.6995,0.6993,0.6995,42100000.0
2008-08-15 03:53:00,0.6994,0.6995,0.6993,0.6993,111200000.0
2008-08-15 03:54:00,0.6993,0.6995,0.6991,0.6991,130300001.0
2008-08-15 03:55:00,0.6991,0.6991,0.699,0.69905,69000000.0
2008-08-15 03:56:00,0.69905,0.6992,0.69905,0.6991,129200000.0
2008-08-15 03:57:00,0.6991,0.6991,0.6986,0.69875,178867500.0
2008-08-15 03:58:00,0.69875,0.69875,0.6987,0.6987,25200000.0
2008-08-15 03:59:00,0.6987,0.6988,0.6987,0.6987,109400000.0
2008-08-15 04:00:00,0.6987,0.69875,0.6987,0.6987,33900000.0
2008-08-15 04:01:00,0.6987,0.6988,0.69835,0.6985,128400000.0
2008-08-15 04:02:00,0.6985,0.6985,0.6983,0.6983,330600000.0
2008-08-15 04:03:00,0.6983,0.6983,0.6983,0.6983,14100000.0
2008-08-15 04:04:00,0.6984,0.6984,0.6981,0.6981,201700000.0
2008-08-15 04:05:00,0.69815,0.69825,0.698,0.698,76400000.0
2008-08-15 04:06:00,0.698,0.698,0.6978,0.6979,85900000.0
2008-08-15 04:07:00,0.6979,0.6981,0.6979,0.6979,48800000.0
2008-08-15 04:08:00,0.698,0.6984,0.698,0.69825,216100000.0
2008-08-15 04:09:00,0.69825,0.69825,0.69825,0.69825,3200000.0
2008-08-15 04:10:00,0.69806,0.69838,0.69791,0.69835,101299999.0
2008-08-15 04:11:00,0.69838,0.69842,0.6981,0.6981,245599996.0
2008-08-15 04:12:00,0.69825,0.69855,0.69825,0.69835,23000000.0
2008-08-15 04:13:00,0.6984,0.6985,0.6982,0.69845,119500001.0
2008-08-15 04:14:00,0.6984,0.6984,0.6983,0.6983,86600000.0
2008-08-15 04:15:00,0.6983,0.6984,0.6983,0.6984,32200000.0
2008-08-15 04:16:00,0.6984,0.6984,0.6983,0.6983,23600000.0
2008-08-15 04:17:00,0.6983,0.69835,0.6982,0.6982,258900000.0
2008-08-15 04:18:00,0.6983,0.6983,0.6981,0.69815,51400000.0
2008-08-15 04:19:00,0.6981,0.6982,0.6981,0.6982,81400000.0
2008-08-15 04:20:00,0.6982,0.6983,0.6982,0.6983,20400000.0
2008-08-15 04:21:00,0.6983,0.6983,0.6983,0.6983,40100000.0
2008-08-15 04:22:00,0.6983,0.6983,0.6983,0.6983,3900000.0
2008-08-15 04:23:00,0.6983,0.69855,0.6983,0.69855,56400000.0
2008-08-15 04:24:00,0.69855,0.6986,0.6985,0.6985,34800000.0
2008-08-15 04:25:00,0.6985,0.6986,0.6985,0.69855,90200000.0
2008-08-15 04:26:00,0.6986,0.6988,0.6986,0.6988,48900000.0
2008-08-15 04:27:00,0.69885,0.69895,0.6987,0.6988,314400000.0
2008-08-15 04:28:00,0.6988,0.6988,0.6985,0.6986,405900000.0
2008-08-15 04:29:00,0.6986,0.6987,0.6986,0.6987,162000000.0
2008-08-15 04:30:00,0.6986,0.6987,0.6986,0.6986,76400000.0
2008-08-15 04:31:00,0.6986,0.6987,0.6986,0.6987,79000000.0
2008-08-15 04:32:00,0.6987,0.6987,0.6987,0.6987,5000000.0
2008-08-15 04:33:00,0.6986,0.6987,0.6986,0.6986,64000000.0
2008-08-15 04:34:00,0.6986,0.6986,0.6984,0.6984,248200000.0
2008-08-15 04:35:00,0.6983,0.6983,0.6981,0.6981,87000000.0
2008-08-15 04:36:00,0.6981,0.6982,0.69805,0.6981,52600000.0
2008-08-15 04:37:00,0.69815,0.69825,0.6981,0.6981,85400000.0
2008-08-15 04:38:00,0.6981,0.69815,0.69805,0.69805,169900000.0
2008-08-15 04:39:00,0.6981,0.69825,0.69805,0.69825,96600000.0
2008-08-15 04:40:00,0.6982,0.69825,0.6982,0.69825,38000000.0
2008-08-15 04:41:00,0.69825,0.69825,0.6982,0.6982,9600000.0
2008-08-15 04:42:00,0.6982,0.69825,0.69815,0.6982,43000000.0
2008-08-15 04:43:00,0.69815,0.69825,0.69815,0.69825,26300000.0
2008-08-15 04:44:00,0.69825,0.69825,0.69825,0.69825,3200000.0
2008-08-15 04:45:00,0.69825,0.69825,0.6982,0.6982,12000000.0
2008-08-15 04:46:00,0.6982,0.6982,0.6982,0.6982,77400000.0
2008-08-15 04:47:00,0.6982,0.6982,0.6981,0.6981,179800007.0
2008-08-15 04:48:00,0.6981,0.6981,0.6981,0.6981,10200000.0
2008-08-15 04:49:00,0.6981,0.6981,0.6981,0.6981,10200000.0
2008-08-15 04:50:00,0.6981,0.6984,0.69805,0.69805,95300000.0
2008-08-15 04:51:00,0.69815,0.6983,0.69815,0.6983,29400000.0
2008-08-15 04:52:00,0.6983,0.6983,0.6983,0.6983,38800000.0
2008-08-15 04:53:00,0.6983,0.6983,0.69805,0.6983,23400000.0
2008-08-15 04:54:00,0.6983,0.6983,0.6983,0.6983,15200000.0
2008-08-15 04:55:00,0.6982,0.6982,0.6981,0.6982,137200002.0
2008-08-15 04:56:00,0.6982,0.6984,0.6982,0.6983,327200000.0
2008-08-15 04:57:00,0.6983,0.6983,0.6982,0.6982,44300000.0
2008-08-15 04:58:00,0.6983,0.6983,0.6983,0.6983,1000000.0
2008-08-15 04:59:00,0.6983,0.6983,0.6982,0.6982,15500000.0
2008-08-15 05:00:00,0.6982,0.6982,0.6982,0.6982,41400002.0
2008-08-15 05:01:00,0.69835,0.69835,0.6983,0.6983,11300000.0
2008-08-15 05:02:00,0.6983,0.6983,0.6983,0.6983,1000000.0
2008-08-15 05:03:00,0.69793,0.69839,0.69792,0.69798,19500000.0
2008-08-15 05:04:00,0.6983,0.6983,0.6981,0.6982,16900000.0
2008-08-15 05:05:00,0.6982,0.69825,0.6982,0.69825,4900000.0
2008-08-15 05:06:00,0.6982,0.69825,0.6982,0.69825,20400000.0
2008-08-15 05:07:00,0.6982,0.69825,0.6982,0.69825,20400000.0
2008-08-15 05:08:00,0.6982,0.69835,0.6982,0.6983,71100000.0
2008-08-15 05:09:00,0.6983,0.6983,0.6982,0.6982,85600001.0
2008-08-15 05:10:00,0.6982,0.6982,0.6982,0.6982,20400000.0
2008-08-15 05:11:00,0.6982,0.69825,0.6982,0.6982,37900000.0
2008-08-15 05:12:00,0.6982,0.6982,0.6982,0.6982,3900000.0
2008-08-15 05:13:00,0.6982,0.6983,0.6982,0.6982,87900000.0
2008-08-15 05:14:00,0.69805,0.69832,0.69787,0.69787,8300000.0
2008-08-15 05:15:00,0.6982,0.6983,0.6982,0.6983,76100000.0
2008-08-15 05:16:00,0.6983,0.6983,0.6983,0.6983,2000000.0
2008-08-15 05:17:00,0.6984,0.6984,0.69811,0.69815,33900000.0
2008-08-15 05:18:00,0.6983,0.6983,0.6982,0.6982,45900000.0
2008-08-15 05:19:00,0.6982,0.6983,0.6982,0.6982,41500000.0
2008-08-15 05:20:00,0.6982,0.6982,0.6982,0.6982,158000000.0
2008-08-15 05:21:00,0.6982,0.6984,0.6982,0.6983,51700000.0
2008-08-15 05:22:00,0.6983,0.6983,0.6983,0.6983,63500000.0
2008-08-15 05:23:00,0.6983,0.6984,0.6983,0.6984,55400000.0
2008-08-15 05:24:00,0.6984,0.6986,0.6984,0.6986,286100001.0
2008-08-15 05:25:00,0.6986,0.6987,0.6986,0.6987,124200001.0
2008-08-15 05:26:00,0.69875,0.6988,0.69875,0.6988,145200000.0
2008-08-15 05:27:00,0.6988,0.6988,0.6984,0.6985,329699998.0
2008-08-15 05:28:00,0.6985,0.6986,0.6985,0.6986,83700000.0
2008-08-15 05:29:00,0.6985,0.6985,0.6985,0.6985,19400000.0
2008-08-15 05:30:00,0.6985,0.6986,0.6985,0.6986,151299999.0
2008-08-15 05:31:00,0.6985,0.6986,0.6985,0.6985,95400000.0
2008-08-15 05:32:00,0.6985,0.6985,0.6985,0.6985,73000000.0
2008-08-15 05:33:00,0.6985,0.6986,0.6985,0.6986,48100000.0
2008-08-15 05:34:00,0.6986,0.6986,0.698,0.69805,123800000.0
2008-08-15 05:35:00,0.6981,0.6982,0.69775,0.6982,162900000.0
2008-08-15 05:36:00,0.69821,0.69829,0.69784,0.69829,25200000.0
2008-08-15 05:37:00,0.6982,0.6982,0.6982,0.6982,12200000.0
2008-08-15 05:38:00,0.698,0.69837,0.69776,0.69832,32800000.0
2008-08-15 05:39:00,0.6982,0.69835,0.6982,0.69835,54600000.0
2008-08-15 05:40:00,0.69835,0.6985,0.6983,0.6985,66900000.0
2008-08-15 05:41:00,0.6985,0.6986,0.6985,0.6986,59600000.0
2008-08-15 05:42:00,0.6986,0.6986,0.6986,0.6986,1000000.0
2008-08-15 05:43:00,0.6984,0.69857,0.69825,0.69857,14400000.0
2008-08-15 05:44:00,0.69865,0.69865,0.69824,0.69848,12500000.0
2008-08-15 05:45:00,0.6986,0.6986,0.6986,0.6986,3000000.0
2008-08-15 05:46:00,0.6986,0.6986,0.6984,0.6985,66800000.0
2008-08-15 05:47:00,0.6985,0.6985,0.6984,0.6985,102700000.0
2008-08-15 05:48:00,0.6985,0.6985,0.6985,0.6985,82000002.0
2008-08-15 05:49:00,0.6985,0.6985,0.6985,0.6985,49200000.0
2008-08-15 05:50:00,0.6985,0.6985,0.6985,0.6985,10800000.0
2008-08-15 05:51:00,0.69815,0.69856,0.6981,0.69824,14200000.0
2008-08-15 05:52:00,0.69828,0.69856,0.69819,0.69837,33500000.0
2008-08-15 05:53:00,0.69831,0.69862,0.69818,0.69858,20300000.0
2008-08-15 05:54:00,0.69845,0.69845,0.6984,0.6984,33700000.0
2008-08-15 05:55:00,0.6984,0.6984,0.6982,0.6982,165999999.0
2008-08-15 05:56:00,0.6982,0.6983,0.6982,0.6983,32500000.0
2008-08-15 05:57:00,0.6983,0.6983,0.6983,0.6983,8800000.0
2008-08-15 05:58:00,0.6983,0.6983,0.6983,0.6983,9100000.0
2008-08-15 05:59:00,0.6983,0.6984,0.6983,0.6984,10400000.0
2008-08-15 06:00:00,0.6984,0.6985,0.6983,0.6984,96400000.0
2008-08-15 06:01:00,0.6985,0.6985,0.6983,0.6983,78900000.0
2008-08-15 06:02:00,0.69835,0.69835,0.69835,0.69835,2000000.0
2008-08-15 06:03:00,0.6983,0.6983,0.6983,0.6983,32300000.0
2008-08-15 06:04:00,0.6983,0.6983,0.6983,0.6983,1000000.0
2008-08-15 06:05:00,0.6983,0.6983,0.6983,0.6983,2000000.0
2008-08-15 06:06:00,0.6983,0.6983,0.6983,0.6983,31200000.0
2008-08-15 06:07:00,0.698,0.69822,0.69799,0.69818,27200000.0
2008-08-15 06:08:00,0.69815,0.69825,0.69799,0.69825,43000000.0
2008-08-15 06:09:00,0.69828,0.69832,0.69792,0.69805,42800000.0
2008-08-15 06:10:00,0.6982,0.69825,0.6982,0.69825,2300000.0
2008-08-15 06:11:00,0.6983,0.6983,0.6983,0.6983,97100000.0
2008-08-15 06:12:00,0.6983,0.6983,0.6983,0.6983,44900000.0
2008-08-15 06:13:00,0.6984,0.6984,0.6983,0.6983,83800000.0
2008-08-15 06:14:00,0.6983,0.6984,0.6983,0.69835,15600000.0
2008-08-15 06:15:00,0.6984,0.6984,0.6984,0.6984,11800000.0
2008-08-15 06:16:00,0.69835,0.6984,0.69835,0.6984,60600000.0
2008-08-15 06:17:00,0.6984,0.6984,0.6984,0.6984,97100000.0
2008-08-15 06:18:00,0.6984,0.6984,0.6984,0.6984,56700001.0
2008-08-15 06:19:00,0.69835,0.69835,0.6983,0.6983,30800000.0
2008-08-15 06:20:00,0.6983,0.6983,0.6983,0.6983,36900000.0
2008-08-15 06:21:00,0.6983,0.6983,0.6983,0.6983,4000000.0
2008-08-15 06:22:00,0.6983,0.6983,0.6983,0.6983,1000000.0
2008-08-15 06:23:00,0.6983,0.6983,0.6983,0.6983,1000000.0
2008-08-15 06:24:00,0.6982,0.6982,0.6982,0.6982,21400000.0
2008-08-15 06:25:00,0.6982,0.6982,0.6982,0.6982,3900000.0
2008-08-15 06:26:00,0.6982,0.6983,0.6982,0.6982,38400000.0
2008-08-15 06:27:00,0.6982,0.6983,0.6982,0.69825,29900000.0
2008-08-15 06:28:00,0.69825,0.6984,0.69825,0.6984,55700000.0
2008-08-15 06:29:00,0.6984,0.6984,0.6984,0.6984,29300000.0
2008-08-15 06:30:00,0.6984,0.6984,0.6984,0.6984,33600000.0
2008-08-15 06:31:00,0.69801,0.6984,0.69801,0.69823,14900000.0
2008-08-15 06:32:00,0.6984,0.6984,0.6983,0.6983,24000000.0
2008-08-15 06:33:00,0.6983,0.6983,0.6983,0.6983,48800000.0
2008-08-15 06:34:00,0.6983,0.6983,0.6983,0.6983,24400000.0
2008-08-15 06:35:00,0.6983,0.6983,0.6979,0.6979,126200000.0
2008-08-15 06:36:00,0.69789,0.69795,0.69763,0.69772,9700000.0
2008-08-15 06:37:00,0.69795,0.6981,0.69795,0.6981,33400000.0
2008-08-15 06:38:00,0.6981,0.6981,0.6981,0.6981,31200000.0
2008-08-15 06:39:00,0.6982,0.6982,0.6982,0.6982,14600000.0
2008-08-15 06:40:00,0.6982,0.6982,0.6982,0.6982,6800000.0
2008-08-15 06:41:00,0.6982,0.6982,0.6982,0.6982,13600000.0
2008-08-15 06:42:00,0.6982,0.6982,0.6982,0.6982,2000000.0
2008-08-15 06:43:00,0.6982,0.6982,0.6981,0.6981,35900000.0
2008-08-15 06:44:00,0.6981,0.6981,0.6981,0.6981,25600000.0
2008-08-15 06:45:00,0.6981,0.6981,0.698,0.698,50700000.0
2008-08-15 06:46:00,0.698,0.698,0.698,0.698,25000000.0
2008-08-15 06:47:00,0.698,0.698,0.698,0.698,10300000.0
2008-08-15 06:48:00,0.698,0.6981,0.698,0.6981,24600000.0
2008-08-15 06:49:00,0.6981,0.6981,0.6981,0.6981,28200000.0
2008-08-15 06:50:00,0.6981,0.6981,0.6981,0.6981,47800000.0
2008-08-15 06:51:00,0.6981,0.6981,0.698,0.698,29900000.0
2008-08-15 06:52:00,0.698,0.69805,0.6978,0.6978,294800000.0
2008-08-15 06:53:00,0.6978,0.6978,0.6978,0.6978,180700000.0
2008-08-15 06:54:00,0.6977,0.6977,0.6974,0.6975,169300000.0
2008-08-15 06:55:00,0.6975,0.6975,0.6975,0.6975,47000000.0
2008-08-15 06:56:00,0.6974,0.6975,0.6974,0.6975,47800000.0
2008-08-15 06:57:00,0.6975,0.6976,0.6975,0.6976,75800000.0
2008-08-15 06:58:00,0.6976,0.69765,0.6975,0.6975,95000000.0
2008-08-15 06:59:00,0.6975,0.6975,0.6975,0.6975,43800000.0
2008-08-15 07:00:00,0.6975,0.6975,0.6975,0.6975,17500000.0
2008-08-15 07:01:00,0.6975,0.6975,0.6975,0.6975,6800000.0
2008-08-15 07:02:00,0.69711,0.69753,0.69702,0.69753,10200000.0
2008-08-15 07:03:00,0.6975,0.6975,0.6974,0.6974,62900000.0
2008-08-15 07:04:00,0.6974,0.6974,0.6972,0.6972,174000000.0
2008-08-15 07:05:00,0.6972,0.6972,0.6971,0.69715,29600000.0
2008-08-15 07:06:00,0.69715,0.69735,0.6971,0.69725,161800000.0
2008-08-15 07:07:00,0.69725,0.69725,0.69725,0.69725,3200000.0
2008-08-15 07:08:00,0.6971,0.6972,0.6969,0.6971,141300000.0
2008-08-15 07:09:00,0.6972,0.6974,0.6971,0.6973,120700000.0
2008-08-15 07:10:00,0.6973,0.6973,0.6972,0.6972,44600000.0
2008-08-15 07:11:00,0.6972,0.6972,0.6972,0.6972,5100000.0
2008-08-15 07:12:00,0.6972,0.6972,0.6972,0.6972,3400000.0
2008-08-15 07:13:00,0.6973,0.6974,0.6972,0.6974,167600000.0
2008-08-15 07:14:00,0.69735,0.6974,0.6973,0.6973,95300000.0
2008-08-15 07:15:00,0.6973,0.6973,0.6973,0.6973,39000000.0
2008-08-15 07:16:00,0.6973,0.69755,0.6973,0.69745,124300001.0
2008-08-15 07:17:00,0.69745,0.69755,0.6974,0.6974,41400000.0
2008-08-15 07:18:00,0.69745,0.69745,0.6974,0.69745,36800000.0
2008-08-15 07:19:00,0.6975,0.6975,0.69735,0.69735,35900000.0
2008-08-15 07:20:00,0.69735,0.69735,0.6973,0.6973,53000000.0
2008-08-15 07:21:00,0.6973,0.69735,0.6973,0.6973,92900000.0
2008-08-15 07:22:00,0.6973,0.69735,0.6973,0.69735,8700000.0
2008-08-15 07:23:00,0.69735,0.69735,0.6972,0.6972,26000000.0
2008-08-15 07:24:00,0.6972,0.6972,0.6972,0.6972,1700000.0
2008-08-15 07:25:00,0.69699,0.69706,0.69678,0.69685,23300000.0
2008-08-15 07:26:00,0.6972,0.6976,0.6972,0.6972,96700000.0
2008-08-15 07:27:00,0.6972,0.6973,0.6972,0.6973,28400000.0
2008-08-15 07:28:00,0.6973,0.69745,0.6973,0.6974,70100000.0
2008-08-15 07:29:00,0.6974,0.6974,0.6972,0.6972,114000000.0
2008-08-15 07:30:00,0.6972,0.6972,0.6972,0.6972,16000000.0
2008-08-15 07:31:00,0.6972,0.6972,0.6972,0.6972,21900000.0
2008-08-15 07:32:00,0.6972,0.6972,0.69715,0.69715,2000000.0
2008-08-15 07:33:00,0.69681,0.69728,0.69681,0.69707,78500000.0
2008-08-15 07:34:00,0.6972,0.6972,0.69715,0.6972,78900000.0
2008-08-15 07:35:00,0.6972,0.6972,0.6971,0.6972,86700000.0
2008-08-15 07:36:00,0.6972,0.6972,0.697,0.697,96800000.0
2008-08-15 07:37:00,0.697,0.69705,0.697,0.697,34300000.0
2008-08-15 07:38:00,0.697,0.6972,0.697,0.6971,147900000.0
2008-08-15 07:39:00,0.6971,0.6971,0.697,0.697,155000000.0
2008-08-15 07:40:00,0.697,0.6973,0.69685,0.6973,124000000.0
2008-08-15 07:41:00,0.6971,0.6971,0.6971,0.6971,6800000.0
2008-08-15 07:42:00,0.69705,0.69715,0.6968,0.6971,62400000.0
2008-08-15 07:43:00,0.6971,0.6971,0.69655,0.69705,209699999.0
2008-08-15 07:44:00,0.697,0.6972,0.697,0.6971,52000000.0
2008-08-15 07:45:00,0.6971,0.6972,0.6971,0.6972,21000000.0
2008-08-15 07:46:00,0.6972,0.6973,0.6972,0.69725,100900000.0
2008-08-15 07:47:00,0.6973,0.6974,0.69725,0.6973,49600000.0
2008-08-15 07:48:00,0.6973,0.6974,0.6973,0.6973,22400000.0
2008-08-15 07:49:00,0.69735,0.6975,0.6972,0.69735,195100000.0
2008-08-15 07:50:00,0.6975,0.6975,0.69735,0.6975,66500000.0
2008-08-15 07:51:00,0.6976,0.6979,0.6974,0.6977,106900000.0
2008-08-15 07:52:00,0.6977,0.6978,0.6977,0.6977,15800000.0
2008-08-15 07:53:00,0.6977,0.6977,0.6977,0.6977,41800000.0
2008-08-15 07:54:00,0.6977,0.6979,0.6977,0.6978,46100000.0
2008-08-15 07:55:00,0.6977,0.69795,0.6977,0.6978,34600000.0
2008-08-15 07:56:00,0.6978,0.698,0.6978,0.6978,103800000.0
2008-08-15 07:57:00,0.69775,0.69775,0.6972,0.6974,162500000.0
2008-08-15 07:58:00,0.6973,0.6973,0.69695,0.69705,158000000.0
2008-08-15 07:59:00,0.69705,0.69725,0.69665,0.6967,256700000.0
2008-08-15 08:00:00,0.6967,0.6973,0.6967,0.69725,127300000.0
2008-08-15 08:01:00,0.6973,0.6977,0.6973,0.6977,96400000.0
2008-08-15 08:02:00,0.6977,0.6977,0.69735,0.6975,191100000.0
2008-08-15 08:03:00,0.69755,0.69755,0.69735,0.69745,101200000.0
2008-08-15 08:04:00,0.6974,0.6974,0.6973,0.69735,54200000.0
2008-08-15 08:05:00,0.6974,0.6974,0.6974,0.6974,17800000.0
2008-08-15 08:06:00,0.6974,0.6974,0.6972,0.6972,62100000.0
2008-08-15 08:07:00,0.6972,0.6972,0.6972,0.6972,75900000.0
2008-08-15 08:08:00,0.69725,0.6973,0.6972,0.6972,82400000.0
2008-08-15 08:09:00,0.69725,0.69725,0.6972,0.6972,21700000.0
2008-08-15 08:10:00,0.6972,0.6972,0.69705,0.69705,79100000.0
2008-08-15 08:11:00,0.697,0.697,0.6966,0.6966,185500000.0
2008-08-15 08:12:00,0.6966,0.6966,0.6964,0.6966,157100000.0
2008-08-15 08:13:00,0.69665,0.6967,0.69665,0.6967,7800000.0
2008-08-15 08:14:00,0.6967,0.6969,0.6967,0.6968,173900000.0
2008-08-15 08:15:00,0.6968,0.6968,0.69655,0.6967,184300000.0
2008-08-15 08:16:00,0.6967,0.6967,0.6966,0.6966,99200000.0
2008-08-15 08:17:00,0.6966,0.6966,0.69655,0.6966,43200000.0
2008-08-15 08:18:00,0.6966,0.69675,0.69655,0.6966,174300000.0
2008-08-15 08:19:00,0.6966,0.6967,0.6966,0.6966,63400000.0
2008-08-15 08:20:00,0.6966,0.6967,0.6966,0.6966,34800000.0
2008-08-15 08:21:00,0.6966,0.6967,0.6965,0.6965,108000000.0
2008-08-15 08:22:00,0.6965,0.6966,0.6964,0.6966,94100000.0
2008-08-15 08:23:00,0.69665,0.6968,0.6966,0.6967,107300000.0
2008-08-15 08:24:00,0.69675,0.6969,0.6966,0.6968,213200000.0
2008-08-15 08:25:00,0.6968,0.6968,0.6966,0.69665,72500000.0
2008-08-15 08:26:00,0.69665,0.6967,0.69665,0.6967,17200000.0
2008-08-15 08:27:00,0.6967,0.6967,0.6965,0.6966,169400000.0
2008-08-15 08:28:00,0.6966,0.6968,0.69655,0.6968,144200000.0
2008-08-15 08:29:00,0.69675,0.6968,0.6967,0.69675,61900000.0
2008-08-15 08:30:00,0.69675,0.6973,0.69675,0.69725,55800000.0
2008-08-15 08:31:00,0.69695,0.6977,0.69685,0.6972,108900000.0
2008-08-15 08:32:00,0.6972,0.6973,0.6972,0.6973,90800000.0
2008-08-15 08:33:00,0.6973,0.6973,0.6972,0.6972,63300000.0
2008-08-15 08:34:00,0.6972,0.6972,0.69685,0.6969,160400000.0
2008-08-15 08:35:00,0.69685,0.697,0.6968,0.6969,145400000.0
2008-08-15 08:36:00,0.6969,0.69695,0.69675,0.69675,235200000.0
2008-08-15 08:37:00,0.6968,0.6968,0.6967,0.6967,196100000.0
2008-08-15 08:38:00,0.6967,0.69675,0.6966,0.69665,136700000.0
2008-08-15 08:39:00,0.69665,0.69665,0.69645,0.6965,121300000.0
2008-08-15 08:40:00,0.6965,0.6967,0.6965,0.69665,170000000.0
2008-08-15 08:41:00,0.6966,0.6967,0.6966,0.6967,180100000.0
2008-08-15 08:42:00,0.6968,0.6968,0.6967,0.6968,143800000.0
2008-08-15 08:43:00,0.6968,0.69695,0.69675,0.6969,136600001.0
2008-08-15 08:44:00,0.6969,0.697,0.6966,0.69665,92500000.0
2008-08-15 08:45:00,0.6966,0.6966,0.6964,0.69655,74400000.0
2008-08-15 08:46:00,0.6965,0.6966,0.6956,0.6958,245200000.0
2008-08-15 08:47:00,0.69585,0.69595,0.6957,0.69585,137000000.0
2008-08-15 08:48:00,0.69585,0.696,0.69575,0.6958,153300000.0
2008-08-15 08:49:00,0.6959,0.6961,0.6959,0.69605,59500000.0
2008-08-15 08:50:00,0.69605,0.69615,0.69605,0.6961,25900000.0
2008-08-15 08:51:00,0.6961,0.6962,0.696,0.6962,46300000.0
2008-08-15 08:52:00,0.6963,0.69705,0.6962,0.69705,89400000.0
2008-08-15 08:53:00,0.69705,0.6971,0.69675,0.6968,103200000.0
2008-08-15 08:54:00,0.69685,0.69685,0.6967,0.69675,36300000.0
2008-08-15 08:55:00,0.6967,0.6967,0.6965,0.6966,62300000.0
2008-08-15 08:56:00,0.6966,0.6966,0.6966,0.6966,12500000.0
2008-08-15 08:57:00,0.6966,0.6966,0.6966,0.6966,26400000.0
2008-08-15 08:58:00,0.6966,0.6967,0.6965,0.6967,63300000.0
2008-08-15 08:59:00,0.6967,0.6967,0.6966,0.6966,188199999.0
2008-08-15 09:00:00,0.6966,0.69695,0.6966,0.6968,87300000.0
2008-08-15 09:01:00,0.6968,0.6972,0.6968,0.69705,59200000.0
2008-08-15 09:02:00,0.6971,0.69735,0.6971,0.6972,66700000.0
2008-08-15 09:03:00,0.6972,0.6972,0.6971,0.6971,10000000.0
2008-08-15 09:04:00,0.6971,0.6972,0.6967,0.6968,117000000.0
2008-08-15 09:05:00,0.6969,0.69705,0.69685,0.697,28000000.0
2008-08-15 09:06:00,0.69705,0.6971,0.69705,0.69705,11000000.0
2008-08-15 09:07:00,0.69705,0.69705,0.697,0.697,16200000.0
2008-08-15 09:08:00,0.697,0.697,0.6968,0.6968,60600000.0
2008-08-15 09:09:00,0.6968,0.69695,0.6968,0.69685,53300000.0
2008-08-15 09:10:00,0.6969,0.6969,0.6968,0.6968,9000000.0
2008-08-15 09:11:00,0.6968,0.697,0.6968,0.697,42200000.0
2008-08-15 09:12:00,0.697,0.6971,0.6969,0.69695,74200000.0
2008-08-15 09:13:00,0.69695,0.6972,0.69695,0.6971,77400000.0
2008-08-15 09:14:00,0.6971,0.6971,0.6971,0.6971,18000000.0
2008-08-15 09:15:00,0.6971,0.6971,0.6967,0.6967,119900000.0
2008-08-15 09:16:00,0.6967,0.6967,0.6964,0.6964,114800000.0
2008-08-15 09:17:00,0.6964,0.6965,0.6964,0.6965,48400000.0
2008-08-15 09:18:00,0.6965,0.69685,0.6965,0.69665,104000000.0
2008-08-15 09:19:00,0.69665,0.69665,0.69665,0.69665,4200000.0
2008-08-15 09:20:00,0.6967,0.6967,0.69665,0.69665,9100000.0
2008-08-15 09:21:00,0.69665,0.69665,0.69665,0.69665,2100000.0
2008-08-15 09:22:00,0.6966,0.6966,0.69645,0.69645,39400000.0
2008-08-15 09:23:00,0.69645,0.6965,0.6964,0.6965,47000000.0
2008-08-15 09:24:00,0.6965,0.6966,0.69645,0.69645,65800000.0
2008-08-15 09:25:00,0.69645,0.69645,0.69645,0.69645,15400000.0
2008-08-15 09:26:00,0.6965,0.6966,0.6965,0.6965,47900000.0
2008-08-15 09:27:00,0.6966,0.69665,0.69655,0.6966,28100000.0
2008-08-15 09:28:00,0.69665,0.6968,0.6966,0.6967,44600000.0
2008-08-15 09:29:00,0.6967,0.6967,0.69655,0.69655,31600000.0
2008-08-15 09:30:00,0.6966,0.6966,0.6965,0.6965,31300000.0
2008-08-15 09:31:00,0.6965,0.6965,0.6962,0.69635,113600000.0
2008-08-15 09:32:00,0.6965,0.6965,0.6962,0.6964,162800000.0
2008-08-15 09:33:00,0.6964,0.6964,0.6961,0.6962,127000000.0
2008-08-15 09:34:00,0.6962,0.6965,0.6962,0.6964,153000000.0
2008-08-15 09:35:00,0.6964,0.69655,0.6962,0.6964,46900000.0
2008-08-15 09:36:00,0.6964,0.6964,0.69625,0.69625,92100000.0
2008-08-15 09:37:00,0.6963,0.6963,0.6961,0.6961,72900000.0
2008-08-15 09:38:00,0.6961,0.6961,0.69525,0.6954,133800000.0
2008-08-15 09:39:00,0.69545,0.6956,0.6953,0.6955,241600000.0
2008-08-15 09:40:00,0.6955,0.69565,0.6953,0.6955,291600000.0
2008-08-15 09:41:00,0.6955,0.6955,0.69545,0.6955,26900000.0
2008-08-15 09:42:00,0.6955,0.6956,0.69545,0.69555,58700000.0
2008-08-15 09:43:00,0.6955,0.6957,0.6955,0.6957,133400001.0
2008-08-15 09:44:00,0.6957,0.6958,0.6957,0.6957,65000000.0
2008-08-15 09:45:00,0.6957,0.6958,0.6957,0.6958,3400000.0
2008-08-15 09:46:00,0.6958,0.6962,0.6958,0.6962,29300000.0
2008-08-15 09:47:00,0.69615,0.69655,0.6961,0.69655,84700000.0
2008-08-15 09:48:00,0.69655,0.69655,0.6965,0.6965,8500000.0
2008-08-15 09:49:00,0.6965,0.6965,0.69645,0.69645,8400000.0
2008-08-15 09:50:00,0.6964,0.6965,0.6964,0.6965,15200000.0
2008-08-15 09:51:00,0.69655,0.6966,0.69645,0.69645,29600000.0
2008-08-15 09:52:00,0.69645,0.69645,0.6964,0.69645,19300000.0
2008-08-15 09:53:00,0.69645,0.69645,0.69625,0.6964,69000000.0
2008-08-15 09:54:00,0.69635,0.69655,0.69625,0.6965,51800000.0
2008-08-15 09:55:00,0.6966,0.69675,0.69645,0.6967,166500000.0
2008-08-15 09:56:00,0.6967,0.69695,0.69655,0.69695,208700000.0
2008-08-15 09:57:00,0.697,0.69755,0.697,0.6975,201800000.0
2008-08-15 09:58:00,0.6975,0.6975,0.69625,0.6967,212600000.0
2008-08-15 09:59:00,0.69665,0.6969,0.6966,0.6966,75700000.0
2008-08-15 10:00:00,0.6966,0.6968,0.69645,0.69645,152500000.0
2008-08-15 10:01:00,0.69645,0.6965,0.69615,0.6965,71600000.0
2008-08-15 10:02:00,0.6965,0.6965,0.696,0.6961,101700000.0
2008-08-15 10:03:00,0.69615,0.6966,0.69615,0.6966,85400000.0
2008-08-15 10:04:00,0.6966,0.6966,0.6966,0.6966,3000000.0
2008-08-15 10:05:00,0.6966,0.6966,0.6965,0.6965,14200000.0
2008-08-15 10:06:00,0.6965,0.6965,0.6959,0.69595,259700000.0
2008-08-15 10:07:00,0.6959,0.6959,0.69585,0.69585,12500000.0
2008-08-15 10:08:00,0.6959,0.696,0.6958,0.6959,32600000.0
2008-08-15 10:09:00,0.69595,0.69595,0.69595,0.69595,2000000.0
2008-08-15 10:10:00,0.69595,0.696,0.6959,0.6959,15000000.0
2008-08-15 10:11:00,0.6959,0.6959,0.69555,0.69555,47200000.0
2008-08-15 10:12:00,0.6956,0.6958,0.6955,0.69555,104200000.0
2008-08-15 10:13:00,0.69555,0.69555,0.69555,0.69555,2000000.0
2008-08-15 10:14:00,0.6955,0.69555,0.6955,0.6955,18700000.0
2008-08-15 10:15:00,0.6955,0.6955,0.6951,0.69545,94400000.0
2008-08-15 10:16:00,0.69535,0.69545,0.6952,0.6953,88300000.0
2008-08-15 10:17:00,0.6953,0.6953,0.6952,0.6953,109500000.0
2008-08-15 10:18:00,0.69525,0.69525,0.6947,0.69475,132100000.0
2008-08-15 10:19:00,0.6948,0.6949,0.6948,0.6948,93400000.0
2008-08-15 10:20:00,0.69475,0.69475,0.6945,0.6946,189300000.0
2008-08-15 10:21:00,0.6946,0.6948,0.6945,0.6946,58700000.0
2008-08-15 10:22:00,0.6946,0.6947,0.6945,0.6947,48400000.0
2008-08-15 10:23:00,0.6948,0.69485,0.6947,0.6948,45800000.0
2008-08-15 10:24:00,0.6948,0.6952,0.6947,0.6948,62801350.0
2008-08-15 10:25:00,0.6949,0.6949,0.6948,0.6948,39900000.0
2008-08-15 10:26:00,0.6948,0.6949,0.6947,0.6948,103800000.0
2008-08-15 10:27:00,0.6948,0.6948,0.6947,0.6947,15000000.0
2008-08-15 10:28:00,0.6947,0.695,0.6947,0.695,34300000.0
2008-08-15 10:29:00,0.695,0.6953,0.695,0.6952,12000000.0
2008-08-15 10:30:00,0.6951,0.6952,0.6948,0.69485,36400000.0
2008-08-15 10:31:00,0.695,0.695,0.69485,0.695,16000000.0
2008-08-15 10:32:00,0.695,0.6954,0.695,0.6953,68500000.0
2008-08-15 10:33:00,0.6954,0.6954,0.695,0.695,51100000.0
2008-08-15 10:34:00,0.695,0.695,0.6947,0.6948,23200000.0
2008-08-15 10:35:00,0.69475,0.69475,0.6946,0.6946,13900000.0
2008-08-15 10:36:00,0.6946,0.69475,0.6946,0.6946,25300000.0
2008-08-15 10:37:00,0.6946,0.6947,0.6946,0.6947,40900000.0
2008-08-15 10:38:00,0.69475,0.6948,0.6945,0.6945,64200000.0
2008-08-15 10:39:00,0.69455,0.6947,0.6945,0.6947,81200000.0
2008-08-15 10:40:00,0.6947,0.6952,0.6947,0.6948,94700000.0
2008-08-15 10:41:00,0.69485,0.69485,0.6946,0.6946,46100000.0
2008-08-15 10:42:00,0.69465,0.69465,0.6945,0.6946,20900000.0
2008-08-15 10:43:00,0.6946,0.69505,0.6946,0.69505,86900000.0
2008-08-15 10:44:00,0.6949,0.69495,0.6948,0.6949,30200000.0
2008-08-15 10:45:00,0.69495,0.695,0.6949,0.6949,6000000.0
2008-08-15 10:46:00,0.695,0.69505,0.6949,0.6949,25000000.0
2008-08-15 10:47:00,0.6948,0.6949,0.6947,0.6947,18400000.0
2008-08-15 10:48:00,0.69485,0.69485,0.6947,0.6948,17700000.0
2008-08-15 10:49:00,0.69485,0.69485,0.6948,0.69485,4400000.0
2008-08-15 10:50:00,0.6948,0.695,0.6948,0.6949,45300000.0
2008-08-15 10:51:00,0.6949,0.6949,0.6948,0.6949,15600000.0
2008-08-15 10:52:00,0.6948,0.69485,0.6948,0.6948,23000000.0
2008-08-15 10:53:00,0.69462,0.69478,0.69431,0.69461,76700000.0
2008-08-15 10:54:00,0.6949,0.6949,0.6948,0.6949,51600000.0
2008-08-15 10:55:00,0.6949,0.69495,0.6949,0.69495,22600000.0
2008-08-15 10:56:00,0.69495,0.69495,0.69495,0.69495,6000000.0
2008-08-15 10:57:00,0.69455,0.69499,0.69451,0.69467,23600000.0
2008-08-15 10:58:00,0.69495,0.69495,0.69495,0.69495,2000000.0
2008-08-15 10:59:00,0.69455,0.69487,0.69448,0.69463,63000000.0
2008-08-15 11:00:00,0.6949,0.6949,0.6947,0.6949,138300000.0
2008-08-15 11:01:00,0.6949,0.6949,0.6948,0.6948,11400000.0
2008-08-15 11:02:00,0.6949,0.695,0.6949,0.6949,12200000.0
2008-08-15 11:03:00,0.6949,0.6949,0.6949,0.6949,7500000.0
2008-08-15 11:04:00,0.6949,0.6951,0.6949,0.6949,54300000.0
2008-08-15 11:05:00,0.695,0.6952,0.6949,0.69515,74900000.0
2008-08-15 11:06:00,0.6952,0.6952,0.6951,0.6952,21600000.0
2008-08-15 11:07:00,0.6952,0.6952,0.695,0.695,17000000.0
2008-08-15 11:08:00,0.6951,0.6952,0.6951,0.6952,12000000.0
2008-08-15 11:09:00,0.69493,0.69519,0.69466,0.69475,50400000.0
2008-08-15 11:10:00,0.6952,0.6952,0.69515,0.69515,5000000.0
2008-08-15 11:11:00,0.69515,0.69515,0.69515,0.69515,2000000.0
2008-08-15 11:12:00,0.6952,0.6953,0.6952,0.6953,11000000.0
2008-08-15 11:13:00,0.6953,0.6953,0.6953,0.6953,11000000.0
2008-08-15 11:14:00,0.6953,0.6953,0.6953,0.6953,32500000.0
2008-08-15 11:15:00,0.6954,0.6956,0.6954,0.6956,16000000.0
2008-08-15 11:16:00,0.6957,0.6957,0.6955,0.6955,60200000.0
2008-08-15 11:17:00,0.69555,0.69565,0.69555,0.6956,29700000.0
2008-08-15 11:18:00,0.6956,0.69585,0.6956,0.69585,39700000.0
2008-08-15 11:19:00,0.6959,0.6959,0.6958,0.6958,25000000.0
2008-08-15 11:20:00,0.6959,0.6964,0.69575,0.6959,208000000.0
2008-08-15 11:21:00,0.6959,0.6959,0.69575,0.69575,13800000.0
2008-08-15 11:22:00,0.69575,0.6958,0.69575,0.6958,18900000.0
2008-08-15 11:23:00,0.6958,0.6958,0.6958,0.6958,15900000.0
2008-08-15 11:24:00,0.6958,0.6962,0.6957,0.696,140200000.0
2008-08-15 11:25:00,0.696,0.69615,0.696,0.6961,49800000.0
2008-08-15 11:26:00,0.6961,0.69655,0.6961,0.69655,42400000.0
2008-08-15 11:27:00,0.69655,0.69665,0.69655,0.6966,27900000.0
2008-08-15 11:28:00,0.69665,0.6969,0.6966,0.69675,31100000.0
2008-08-15 11:29:00,0.69675,0.6971,0.6967,0.69695,120700000.0
2008-08-15 11:30:00,0.6969,0.69705,0.6969,0.697,15200000.0
2008-08-15 11:31:00,0.69705,0.6971,0.697,0.6971,37000000.0
2008-08-15 11:32:00,0.6971,0.6971,0.6965,0.6966,54000000.0
2008-08-15 11:33:00,0.6966,0.6966,0.69595,0.696,47000000.0
2008-08-15 11:34:00,0.696,0.696,0.69595,0.69595,5400000.0
2008-08-15 11:35:00,0.696,0.6963,0.696,0.696,91700000.0
2008-08-15 11:36:00,0.696,0.69655,0.69575,0.69605,202800000.0
2008-08-15 11:37:00,0.6962,0.6962,0.6961,0.6962,22600000.0
2008-08-15 11:38:00,0.6962,0.6962,0.69615,0.6962,23200000.0
2008-08-15 11:39:00,0.6962,0.6962,0.6962,0.6962,15200000.0
2008-08-15 11:40:00,0.6962,0.6964,0.6962,0.6962,46800000.0
2008-08-15 11:41:00,0.6962,0.6962,0.6962,0.6962,44200000.0
2008-08-15 11:42:00,0.6962,0.6962,0.696,0.696,54300000.0
2008-08-15 11:43:00,0.69605,0.6961,0.696,0.696,67100000.0
2008-08-15 11:44:00,0.696,0.69605,0.696,0.696,3800000.0
2008-08-15 11:45:00,0.69605,0.6961,0.69585,0.696,70700000.0
2008-08-15 11:46:00,0.696,0.696,0.6958,0.6958,88400000.0
2008-08-15 11:47:00,0.69585,0.696,0.6958,0.6958,174300000.0
2008-08-15 11:48:00,0.6958,0.696,0.6958,0.696,90600000.0
2008-08-15 11:49:00,0.696,0.696,0.69595,0.696,132800000.0
2008-08-15 11:50:00,0.696,0.696,0.6957,0.6958,85700002.0
2008-08-15 11:51:00,0.6958,0.6959,0.6958,0.6958,81800003.0
2008-08-15 11:52:00,0.6958,0.6961,0.6957,0.696,102800000.0
2008-08-15 11:53:00,0.6961,0.6961,0.6959,0.6959,19600000.0
2008-08-15 11:54:00,0.6959,0.6961,0.6958,0.6961,105000000.0
2008-08-15 11:55:00,0.6961,0.69655,0.6961,0.69645,83600000.0
2008-08-15 11:56:00,0.69655,0.6966,0.6963,0.6963,35700000.0
2008-08-15 11:57:00,0.6964,0.69655,0.6964,0.69645,30300000.0
2008-08-15 11:58:00,0.6965,0.69655,0.69645,0.69645,54600000.0
2008-08-15 11:59:00,0.6964,0.6965,0.6964,0.6965,67100000.0
2008-08-15 12:00:00,0.6965,0.6965,0.6964,0.6965,17200000.0
2008-08-15 12:01:00,0.6965,0.6965,0.6964,0.6964,38500000.0
2008-08-15 12:02:00,0.69645,0.6965,0.6964,0.6965,18400000.0
2008-08-15 12:03:00,0.6964,0.6966,0.6964,0.6965,64900000.0
2008-08-15 12:04:00,0.6965,0.6965,0.6964,0.6965,41600000.0
2008-08-15 12:05:00,0.6964,0.69675,0.6964,0.69675,54400000.0
2008-08-15 12:06:00,0.6967,0.69675,0.69645,0.6966,82700000.0
2008-08-15 12:07:00,0.6966,0.6966,0.6965,0.6965,4100000.0
2008-08-15 12:08:00,0.6965,0.6965,0.6965,0.6965,15400000.0
2008-08-15 12:09:00,0.6965,0.6966,0.6963,0.6963,54200000.0
2008-08-15 12:10:00,0.6963,0.69635,0.6961,0.6961,91400000.0
2008-08-15 12:11:00,0.6961,0.6962,0.6961,0.69615,17000000.0
2008-08-15 12:12:00,0.6962,0.6963,0.6962,0.6963,19500000.0
2008-08-15 12:13:00,0.6963,0.69635,0.6963,0.6963,24100000.0
2008-08-15 12:14:00,0.6963,0.6964,0.69625,0.6964,68200000.0
2008-08-15 12:15:00,0.6964,0.6964,0.6964,0.6964,37000000.0
2008-08-15 12:16:00,0.6964,0.6964,0.6964,0.6964,7000000.0
2008-08-15 12:17:00,0.69609,0.69643,0.69589,0.69638,98900000.0
2008-08-15 12:18:00,0.6964,0.6964,0.6964,0.6964,7400000.0
2008-08-15 12:19:00,0.6964,0.6965,0.6964,0.6964,43800000.0
2008-08-15 12:20:00,0.6964,0.6964,0.6964,0.6964,1400000.0
2008-08-15 12:21:00,0.69619,0.69654,0.69593,0.69654,113200000.0
2008-08-15 12:22:00,0.6965,0.6965,0.6964,0.6964,2400000.0
2008-08-15 12:23:00,0.69645,0.69645,0.69645,0.69645,1000000.0
2008-08-15 12:24:00,0.69645,0.69645,0.6964,0.6964,12700000.0
2008-08-15 12:25:00,0.69645,0.69645,0.6964,0.6964,20300000.0
2008-08-15 12:26:00,0.6964,0.69675,0.6964,0.69655,33800000.0
2008-08-15 12:27:00,0.6965,0.6966,0.6965,0.69655,68400000.0
2008-08-15 12:28:00,0.6965,0.6966,0.6965,0.69655,12700000.0
2008-08-15 12:29:00,0.6966,0.69665,0.6966,0.69665,13000000.0
2008-08-15 12:30:00,0.69665,0.69665,0.69655,0.69665,20100000.0
2008-08-15 12:31:00,0.6966,0.6966,0.6966,0.6966,8200000.0
2008-08-15 12:32:00,0.69665,0.69675,0.69665,0.69675,18500000.0
2008-08-15 12:33:00,0.6967,0.69705,0.6967,0.697,108900000.0
2008-08-15 12:34:00,0.69705,0.69725,0.697,0.6971,46900000.0
2008-08-15 12:35:00,0.69688,0.69726,0.69666,0.69669,31600000.0
2008-08-15 12:36:00,0.6971,0.6971,0.697,0.697,20900000.0
2008-08-15 12:37:00,0.697,0.697,0.6969,0.6969,14600000.0
2008-08-15 12:38:00,0.69695,0.69695,0.6969,0.6969,55000000.0
2008-08-15 12:39:00,0.69695,0.69695,0.69665,0.69665,90200000.0
2008-08-15 12:40:00,0.69675,0.69675,0.6965,0.69655,205500000.0
2008-08-15 12:41:00,0.69655,0.69655,0.6964,0.69645,143800000.0
2008-08-15 12:42:00,0.6965,0.6967,0.6964,0.6966,162499999.0
2008-08-15 12:43:00,0.69665,0.69665,0.69665,0.69665,7100000.0
2008-08-15 12:44:00,0.69665,0.69665,0.69665,0.69665,3900000.0
2008-08-15 12:45:00,0.6966,0.6967,0.6966,0.69665,59100000.0
2008-08-15 12:46:00,0.69665,0.69665,0.6966,0.6966,6700000.0
2008-08-15 12:47:00,0.6966,0.6966,0.6964,0.6964,61200000.0
2008-08-15 12:48:00,0.69645,0.69655,0.69645,0.69655,21300000.0
2008-08-15 12:49:00,0.69655,0.69655,0.6964,0.6964,68500000.0
2008-08-15 12:50:00,0.6964,0.6965,0.6958,0.69595,290400000.0
2008-08-15 12:51:00,0.6959,0.6962,0.6958,0.6962,64100000.0
2008-08-15 12:52:00,0.6962,0.6966,0.6961,0.69655,89000000.0
2008-08-15 12:53:00,0.69655,0.697,0.6965,0.697,71600000.0
2008-08-15 12:54:00,0.697,0.69715,0.69695,0.697,19700000.0
2008-08-15 12:55:00,0.697,0.697,0.69645,0.69645,98700000.0
2008-08-15 12:56:00,0.69645,0.6967,0.69625,0.6966,114400000.0
2008-08-15 12:57:00,0.6966,0.6969,0.6966,0.6969,69100000.0
2008-08-15 12:58:00,0.6969,0.6969,0.6969,0.6969,20100000.0
2008-08-15 12:59:00,0.6969,0.6969,0.69645,0.69645,42700000.0
2008-08-15 13:00:00,0.69655,0.69665,0.69635,0.69645,79600000.0
2008-08-15 13:01:00,0.6965,0.6965,0.69625,0.6963,19000000.0
2008-08-15 13:02:00,0.69635,0.69635,0.69625,0.6963,34200000.0
2008-08-15 13:03:00,0.6963,0.6963,0.6962,0.6963,32000000.0
2008-08-15 13:04:00,0.69635,0.69645,0.6963,0.6963,61400000.0
2008-08-15 13:05:00,0.6965,0.6965,0.6961,0.6962,30800000.0
2008-08-15 13:06:00,0.6962,0.69625,0.6961,0.69615,23500000.0
2008-08-15 13:07:00,0.6961,0.6962,0.6961,0.6962,39500000.0
2008-08-15 13:08:00,0.6961,0.6961,0.6961,0.6961,4200000.0
2008-08-15 13:09:00,0.6961,0.6961,0.69565,0.69575,188600000.0
2008-08-15 13:10:00,0.69575,0.696,0.69575,0.6959,34800000.0
2008-08-15 13:11:00,0.69595,0.69595,0.6958,0.6958,45400000.0
2008-08-15 13:12:00,0.69585,0.696,0.6958,0.6959,38400000.0
2008-08-15 13:13:00,0.69595,0.696,0.6958,0.69585,70500000.0
2008-08-15 13:14:00,0.69585,0.6959,0.69585,0.6959,21900000.0
2008-08-15 13:15:00,0.6959,0.69595,0.6959,0.69595,21600000.0
2008-08-15 13:16:00,0.6959,0.6961,0.6959,0.69605,35500000.0
2008-08-15 13:17:00,0.69605,0.69605,0.69605,0.69605,1000000.0
2008-08-15 13:18:00,0.69615,0.69615,0.696,0.696,14100000.0
2008-08-15 13:19:00,0.69605,0.6961,0.69605,0.69605,12500000.0
2008-08-15 13:20:00,0.696,0.696,0.6959,0.6959,10600000.0
2008-08-15 13:21:00,0.69595,0.696,0.69595,0.696,11300000.0
2008-08-15 13:22:00,0.69605,0.69605,0.696,0.69605,10300000.0
2008-08-15 13:23:00,0.6961,0.69615,0.69605,0.69605,17200000.0
2008-08-15 13:24:00,0.69615,0.6964,0.69615,0.6964,55500000.0
2008-08-15 13:25:00,0.6964,0.6964,0.6964,0.6964,5200000.0
2008-08-15 13:26:00,0.6964,0.6965,0.6963,0.69645,51600000.0
2008-08-15 13:27:00,0.69645,0.6966,0.69635,0.69635,52800000.0
2008-08-15 13:28:00,0.69635,0.69635,0.6963,0.6963,8100000.0
2008-08-15 13:29:00,0.6963,0.6967,0.69615,0.6965,120700000.0
2008-08-15 13:30:00,0.69655,0.69655,0.6962,0.6962,26900000.0
2008-08-15 13:31:00,0.6963,0.6963,0.6963,0.6963,2000000.0
2008-08-15 13:32:00,0.69635,0.69635,0.6963,0.69635,6200000.0
2008-08-15 13:33:00,0.69645,0.69665,0.69645,0.69665,22000000.0
2008-08-15 13:34:00,0.69665,0.69665,0.6966,0.69665,29000000.0
2008-08-15 13:35:00,0.69665,0.6967,0.6965,0.6965,114100000.0
2008-08-15 13:36:00,0.6965,0.6965,0.696,0.6961,235100000.0
2008-08-15 13:37:00,0.69625,0.6964,0.69625,0.6964,23700000.0
2008-08-15 13:38:00,0.69655,0.69685,0.6965,0.69675,33400000.0
2008-08-15 13:39:00,0.69675,0.6968,0.69675,0.69675,6000000.0
2008-08-15 13:40:00,0.6967,0.6968,0.6966,0.69665,32800000.0
2008-08-15 13:41:00,0.69665,0.69665,0.69665,0.69665,1000000.0
2008-08-15 13:42:00,0.69665,0.69685,0.6966,0.6966,92000000.0
2008-08-15 13:43:00,0.6967,0.6967,0.6966,0.6966,58200000.0
2008-08-15 13:44:00,0.6966,0.69685,0.6966,0.6968,66700000.0
2008-08-15 13:45:00,0.6968,0.6969,0.6966,0.6966,131200000.0
2008-08-15 13:46:00,0.6966,0.69675,0.6966,0.6967,73200000.0
2008-08-15 13:47:00,0.6967,0.69695,0.6967,0.69685,91400000.0
2008-08-15 13:48:00,0.6968,0.69695,0.6965,0.6967,67000000.0
2008-08-15 13:49:00,0.6967,0.69685,0.6967,0.6968,46400000.0
2008-08-15 13:50:00,0.6969,0.69745,0.6969,0.6974,78100000.0
2008-08-15 13:51:00,0.69745,0.6975,0.6974,0.6975,29100000.0
2008-08-15 13:52:00,0.6975,0.6977,0.6975,0.6976,80200000.0
2008-08-15 13:53:00,0.6975,0.6976,0.6975,0.6976,9500000.0
2008-08-15 13:54:00,0.6976,0.6976,0.6976,0.6976,2000000.0
2008-08-15 13:55:00,0.6976,0.6976,0.6975,0.6976,28500000.0
2008-08-15 13:56:00,0.6976,0.6976,0.69745,0.6975,36200000.0
2008-08-15 13:57:00,0.6976,0.6976,0.6971,0.69755,160400000.0
2008-08-15 13:58:00,0.6974,0.6977,0.6972,0.6977,58700000.0
2008-08-15 13:59:00,0.69775,0.6983,0.69775,0.6982,143000000.0
2008-08-15 14:00:00,0.6982,0.6985,0.6981,0.6983,173700000.0
2008-08-15 14:01:00,0.69815,0.6986,0.6979,0.6981,90800000.0
2008-08-15 14:02:00,0.698,0.6982,0.69795,0.6981,80700000.0
2008-08-15 14:03:00,0.6981,0.6982,0.69785,0.69785,274200001.0
2008-08-15 14:04:00,0.6978,0.698,0.6976,0.69795,98899999.0
2008-08-15 14:05:00,0.69795,0.69905,0.6979,0.6985,340600001.0
2008-08-15 14:06:00,0.6985,0.69905,0.6984,0.69905,137600000.0
2008-08-15 14:07:00,0.6992,0.6995,0.6992,0.6995,120600001.0
2008-08-15 14:08:00,0.6995,0.6995,0.69915,0.6992,62000000.0
2008-08-15 14:09:00,0.69915,0.69925,0.69915,0.6992,24100000.0
2008-08-15 14:10:00,0.6992,0.6992,0.6989,0.699,76900000.0
2008-08-15 14:11:00,0.699,0.69905,0.69875,0.6989,258900000.0
2008-08-15 14:12:00,0.69885,0.699,0.6987,0.6989,193400000.0
2008-08-15 14:13:00,0.6989,0.6992,0.6989,0.6991,136600000.0
2008-08-15 14:14:00,0.6991,0.7,0.69875,0.6999,197000000.0
2008-08-15 14:15:00,0.6999,0.6999,0.6995,0.6998,353300003.0
2008-08-15 14:16:00,0.6998,0.6998,0.6997,0.6997,30700000.0
2008-08-15 14:17:00,0.6997,0.6997,0.6997,0.6997,19700000.0
2008-08-15 14:18:00,0.6997,0.6999,0.6994,0.6995,61000000.0
2008-08-15 14:19:00,0.69955,0.6998,0.6995,0.6998,100200000.0
2008-08-15 14:20:00,0.69985,0.7003,0.69985,0.7003,55500000.0
2008-08-15 14:21:00,0.7003,0.7005,0.70005,0.7002,66900000.0
2008-08-15 14:22:00,0.7002,0.7003,0.7001,0.7003,27600000.0
2008-08-15 14:23:00,0.7003,0.7007,0.6998,0.6998,105500000.0
2008-08-15 14:24:00,0.69985,0.7,0.6997,0.6998,117300000.0
2008-08-15 14:25:00,0.6998,0.69995,0.6998,0.6998,46900000.0
2008-08-15 14:26:00,0.6998,0.7,0.6998,0.6999,29600000.0
2008-08-15 14:27:00,0.6999,0.7001,0.6999,0.7,23800000.0
2008-08-15 14:28:00,0.7,0.7004,0.7,0.7001,74000000.0
2008-08-15 14:29:00,0.7001,0.70025,0.7001,0.7002,39800000.0
2008-08-15 14:30:00,0.7002,0.7002,0.69955,0.7001,118800000.0
2008-08-15 14:31:00,0.7001,0.7003,0.69975,0.6999,123900000.0
2008-08-15 14:32:00,0.6999,0.70005,0.6996,0.7,168800000.0
2008-08-15 14:33:00,0.70005,0.70035,0.7,0.7003,59400000.0
2008-08-15 14:34:00,0.7003,0.7011,0.7003,0.701,51200000.0
2008-08-15 14:35:00,0.7008,0.7014,0.7007,0.70115,103100000.0
2008-08-15 14:36:00,0.7012,0.702,0.7012,0.7017,188100000.0
2008-08-15 14:37:00,0.70175,0.7021,0.7016,0.7018,181100000.0
2008-08-15 14:38:00,0.7019,0.702,0.7017,0.7019,178200000.0
2008-08-15 14:39:00,0.7019,0.7023,0.7017,0.7023,245200000.0
2008-08-15 14:40:00,0.7023,0.7024,0.7019,0.7023,250000001.0
2008-08-15 14:41:00,0.7023,0.70235,0.7022,0.7022,97600000.0
2008-08-15 14:42:00,0.7023,0.7024,0.7022,0.7022,67000000.0
2008-08-15 14:43:00,0.7022,0.7025,0.7022,0.7022,59200000.0
2008-08-15 14:44:00,0.70215,0.70215,0.70185,0.702,176999999.0
2008-08-15 14:45:00,0.702,0.7028,0.702,0.7026,91700000.0
2008-08-15 14:46:00,0.7026,0.7026,0.702,0.702,190000000.0
2008-08-15 14:47:00,0.702,0.7021,0.7018,0.70205,100600000.0
2008-08-15 14:48:00,0.702,0.70225,0.702,0.70225,121800000.0
2008-08-15 14:49:00,0.70225,0.7024,0.7021,0.70225,82600000.0
2008-08-15 14:50:00,0.7023,0.7025,0.7021,0.7025,87200000.0
2008-08-15 14:51:00,0.70255,0.70265,0.7025,0.7026,51300000.0
2008-08-15 14:52:00,0.7026,0.70295,0.7024,0.70295,120400000.0
2008-08-15 14:53:00,0.7029,0.7034,0.7027,0.7032,234200000.0
2008-08-15 14:54:00,0.7032,0.7033,0.7026,0.7027,227300000.0
2008-08-15 14:55:00,0.7027,0.7031,0.7026,0.70305,129000000.0
2008-08-15 14:56:00,0.7031,0.7034,0.703,0.7031,161900000.0
2008-08-15 14:57:00,0.7031,0.7032,0.7031,0.7032,64300000.0
2008-08-15 14:58:00,0.7032,0.7033,0.7032,0.70325,14900000.0
2008-08-15 14:59:00,0.70315,0.7032,0.7022,0.7024,241700000.0
2008-08-15 15:00:00,0.7024,0.70275,0.7024,0.70275,105000000.0
2008-08-15 15:01:00,0.7027,0.7031,0.70265,0.7028,157700000.0
2008-08-15 15:02:00,0.7029,0.70305,0.7022,0.70235,169000000.0
2008-08-15 15:03:00,0.7023,0.70255,0.70205,0.70255,114800000.0
2008-08-15 15:04:00,0.7025,0.7025,0.7021,0.7021,28800000.0
2008-08-15 15:05:00,0.7021,0.7021,0.702,0.702,115100000.0
2008-08-15 15:06:00,0.702,0.702,0.7017,0.7017,93700000.0
2008-08-15 15:07:00,0.7016,0.7018,0.70155,0.7017,89600000.0
2008-08-15 15:08:00,0.7017,0.7024,0.7017,0.7022,134300000.0
2008-08-15 15:09:00,0.7022,0.7024,0.702,0.702,110200000.0
2008-08-15 15:10:00,0.70195,0.70225,0.70185,0.7022,34100000.0
2008-08-15 15:11:00,0.7023,0.7023,0.7022,0.7023,25700000.0
2008-08-15 15:12:00,0.7023,0.7023,0.7016,0.7018,117799999.0
2008-08-15 15:13:00,0.7019,0.7019,0.7017,0.70185,118099999.0
2008-08-15 15:14:00,0.7018,0.7022,0.7018,0.7019,54400000.0
2008-08-15 15:15:00,0.7018,0.7018,0.7016,0.7017,214200000.0
2008-08-15 15:16:00,0.7017,0.7018,0.7017,0.7018,18300000.0
2008-08-15 15:17:00,0.7018,0.7018,0.7015,0.7015,91700000.0
2008-08-15 15:18:00,0.7015,0.7019,0.7015,0.7018,32600000.0
2008-08-15 15:19:00,0.7018,0.702,0.7018,0.7019,33800000.0
2008-08-15 15:20:00,0.70185,0.70185,0.70185,0.70185,1000000.0
2008-08-15 15:21:00,0.7018,0.7018,0.70175,0.70175,24300000.0
2008-08-15 15:22:00,0.7017,0.7017,0.70135,0.70135,142700001.0
2008-08-15 15:23:00,0.70135,0.70155,0.7006,0.70105,403400000.0
2008-08-15 15:24:00,0.701,0.70105,0.7009,0.701,224700002.0
2008-08-15 15:25:00,0.701,0.70125,0.701,0.7012,88300000.0
2008-08-15 15:26:00,0.70125,0.7013,0.7012,0.70125,116800000.0
2008-08-15 15:27:00,0.7012,0.70125,0.7011,0.70115,152699999.0
2008-08-15 15:28:00,0.7012,0.7012,0.70115,0.70115,10900000.0
2008-08-15 15:29:00,0.70105,0.7012,0.7009,0.70105,78500000.0
2008-08-15 15:30:00,0.7011,0.7011,0.701,0.701,30500000.0
2008-08-15 15:31:00,0.70105,0.7012,0.701,0.701,171100000.0
2008-08-15 15:32:00,0.7011,0.7011,0.7006,0.7007,216100000.0
2008-08-15 15:33:00,0.70075,0.7009,0.70075,0.70085,18100000.0
2008-08-15 15:34:00,0.7009,0.7009,0.7005,0.7005,62700000.0
2008-08-15 15:35:00,0.7005,0.70065,0.7004,0.7006,149900000.0
2008-08-15 15:36:00,0.7006,0.70065,0.7005,0.70055,233900000.0
2008-08-15 15:37:00,0.70055,0.7006,0.7004,0.7005,129600000.0
2008-08-15 15:38:00,0.7005,0.7005,0.70025,0.70035,103800000.0
2008-08-15 15:39:00,0.7004,0.7004,0.7001,0.7003,242700000.0
2008-08-15 15:40:00,0.7003,0.70035,0.6999,0.70005,491000002.0
2008-08-15 15:41:00,0.7,0.7001,0.7,0.7001,201600000.0
2008-08-15 15:42:00,0.7001,0.7002,0.7,0.70015,194600001.0
2008-08-15 15:43:00,0.7001,0.7002,0.7,0.70015,100700000.0
2008-08-15 15:44:00,0.7002,0.7005,0.7002,0.7005,385500000.0
2008-08-15 15:45:00,0.7004,0.70055,0.70015,0.70015,214700000.0
2008-08-15 15:46:00,0.7002,0.7004,0.70015,0.7002,108300000.0
2008-08-15 15:47:00,0.7002,0.7003,0.7001,0.7003,16000000.0
2008-08-15 15:48:00,0.7003,0.7003,0.70015,0.7002,17200000.0
2008-08-15 15:49:00,0.7003,0.7003,0.7,0.7,28600000.0
2008-08-15 15:50:00,0.7,0.7,0.6994,0.6995,219900000.0
2008-08-15 15:51:00,0.69955,0.6998,0.6995,0.69965,169200000.0
2008-08-15 15:52:00,0.69965,0.6998,0.69965,0.6998,84000000.0
2008-08-15 15:53:00,0.6998,0.6999,0.6997,0.6998,60600000.0
2008-08-15 15:54:00,0.6998,0.7,0.6997,0.6998,44900000.0
2008-08-15 15:55:00,0.6998,0.6999,0.6994,0.6997,161400000.0
2008-08-15 15:56:00,0.6997,0.6997,0.6992,0.6995,130400000.0
2008-08-15 15:57:00,0.6995,0.6995,0.6993,0.6993,39900000.0
2008-08-15 15:58:00,0.6993,0.69935,0.6991,0.6992,116199999.0
2008-08-15 15:59:00,0.6993,0.6993,0.69885,0.69895,267500000.0
2008-08-15 16:00:00,0.6989,0.6994,0.6989,0.69915,86800000.0
2008-08-15 16:01:00,0.6991,0.6995,0.6991,0.6993,91100000.0
2008-08-15 16:02:00,0.69945,0.6996,0.69935,0.6995,64700000.0
2008-08-15 16:03:00,0.6995,0.6995,0.6992,0.69925,63800000.0
2008-08-15 16:04:00,0.6992,0.6995,0.699,0.6992,89100000.0
2008-08-15 16:05:00,0.6992,0.6993,0.6991,0.6993,101500000.0
2008-08-15 16:06:00,0.6993,0.6996,0.6992,0.69945,144000000.0
2008-08-15 16:07:00,0.6994,0.6995,0.6992,0.6993,264300002.0
2008-08-15 16:08:00,0.69925,0.69925,0.69905,0.6991,29000000.0
2008-08-15 16:09:00,0.6991,0.6995,0.699,0.6995,98700000.0
2008-08-15 16:10:00,0.6995,0.6995,0.6992,0.6993,28100000.0
2008-08-15 16:11:00,0.6993,0.6994,0.6992,0.6994,71200000.0
2008-08-15 16:12:00,0.6996,0.6996,0.6993,0.6993,174400000.0
2008-08-15 16:13:00,0.6993,0.6993,0.6992,0.6992,20400000.0
2008-08-15 16:14:00,0.6994,0.69945,0.6992,0.69945,54900000.0
2008-08-15 16:15:00,0.6995,0.6996,0.6994,0.69955,60200000.0
2008-08-15 16:16:00,0.6995,0.6995,0.69945,0.6995,34600000.0
2008-08-15 16:17:00,0.6996,0.6997,0.6996,0.6997,13700000.0
2008-08-15 16:18:00,0.6997,0.69995,0.6997,0.6999,151100001.0
2008-08-15 16:19:00,0.6999,0.7001,0.6999,0.70005,45200000.0
2008-08-15 16:20:00,0.7001,0.7005,0.7001,0.7003,69600000.0
2008-08-15 16:21:00,0.70025,0.70025,0.69955,0.69985,88600000.0
2008-08-15 16:22:00,0.6999,0.7002,0.69985,0.7001,70600000.0
2008-08-15 16:23:00,0.70015,0.7004,0.7001,0.7003,62800000.0
2008-08-15 16:24:00,0.7004,0.7006,0.70035,0.7005,43800000.0
2008-08-15 16:25:00,0.7005,0.70055,0.7005,0.7005,20200000.0
2008-08-15 16:26:00,0.7005,0.70055,0.7003,0.7004,132600000.0
2008-08-15 16:27:00,0.7004,0.7008,0.7003,0.7008,57900000.0
2008-08-15 16:28:00,0.7008,0.70105,0.7007,0.70105,29100000.0
2008-08-15 16:29:00,0.7012,0.70145,0.7012,0.7014,82000000.0
2008-08-15 16:30:00,0.7014,0.7015,0.7014,0.7015,16300000.0
2008-08-15 16:31:00,0.7015,0.7016,0.7015,0.7016,12300000.0
2008-08-15 16:32:00,0.7016,0.7016,0.7013,0.7013,210000000.0
2008-08-15 16:33:00,0.7013,0.7013,0.7013,0.7013,4200000.0
2008-08-15 16:34:00,0.7013,0.70145,0.7013,0.70135,95900000.0
2008-08-15 16:35:00,0.70135,0.7014,0.70085,0.701,83900000.0
2008-08-15 16:36:00,0.701,0.701,0.7007,0.7007,59700000.0
2008-08-15 16:37:00,0.70075,0.7011,0.70035,0.70075,179100000.0
2008-08-15 16:38:00,0.7007,0.70075,0.7005,0.7005,50800000.0
2008-08-15 16:39:00,0.7005,0.70055,0.7005,0.70055,9000000.0
2008-08-15 16:40:00,0.70055,0.70065,0.7002,0.7002,79400000.0
2008-08-15 16:41:00,0.7002,0.7003,0.69985,0.70005,40000000.0
2008-08-15 16:42:00,0.7,0.7001,0.7,0.7001,13400000.0
2008-08-15 16:43:00,0.7001,0.7003,0.7001,0.70015,15000000.0
2008-08-15 16:44:00,0.7001,0.7002,0.7,0.70005,43600000.0
2008-08-15 16:45:00,0.7001,0.7001,0.7,0.7001,25200000.0
2008-08-15 16:46:00,0.7002,0.70045,0.7002,0.7004,45700000.0
2008-08-15 16:47:00,0.7004,0.70095,0.7003,0.70095,48400000.0
2008-08-15 16:48:00,0.7009,0.7013,0.7007,0.7011,192200000.0
2008-08-15 16:49:00,0.7011,0.70125,0.7011,0.7011,85600000.0
2008-08-15 16:50:00,0.7011,0.7011,0.701,0.7011,54800000.0
2008-08-15 16:51:00,0.701,0.7011,0.7008,0.7011,16600000.0
2008-08-15 16:52:00,0.701,0.7011,0.701,0.70105,19500000.0
2008-08-15 16:53:00,0.701,0.701,0.70065,0.70085,50900000.0
2008-08-15 16:54:00,0.7009,0.7013,0.7009,0.7012,52000000.0
2008-08-15 16:55:00,0.7012,0.7013,0.7012,0.7012,17000000.0
2008-08-15 16:56:00,0.7012,0.7013,0.7011,0.7012,38400000.0
2008-08-15 16:57:00,0.70115,0.70115,0.7008,0.7011,31600000.0
2008-08-15 16:58:00,0.7012,0.7012,0.7011,0.7012,3000000.0
2008-08-15 16:59:00,0.7012,0.7015,0.701,0.7012,54200000.0
2008-08-15 17:00:00,0.7012,0.7013,0.7009,0.70115,53600000.0
2008-08-15 17:01:00,0.70115,0.7015,0.70095,0.70145,46200000.0
2008-08-15 17:02:00,0.7015,0.7018,0.70145,0.70165,49500000.0
2008-08-15 17:03:00,0.70165,0.7017,0.7016,0.70165,11900000.0
2008-08-15 17:04:00,0.7017,0.7017,0.7013,0.70135,47600000.0
2008-08-15 17:05:00,0.7013,0.7013,0.7013,0.7013,29300000.0
2008-08-15 17:06:00,0.7013,0.7015,0.7013,0.7013,16200000.0
2008-08-15 17:07:00,0.7013,0.70135,0.7013,0.70135,12700000.0
2008-08-15 17:08:00,0.7013,0.7016,0.701,0.70125,88100000.0
2008-08-15 17:09:00,0.7014,0.7014,0.70115,0.70125,25000000.0
2008-08-15 17:10:00,0.7012,0.7013,0.7011,0.7011,78600000.0
2008-08-15 17:11:00,0.7011,0.7014,0.7009,0.70125,72100000.0
2008-08-15 17:12:00,0.7012,0.7012,0.70095,0.701,56900000.0
2008-08-15 17:13:00,0.701,0.7011,0.70095,0.70095,30200000.0
2008-08-15 17:14:00,0.7008,0.70095,0.7002,0.7003,279999999.0
2008-08-15 17:15:00,0.70025,0.7005,0.70025,0.7005,57000001.0
2008-08-15 17:16:00,0.7005,0.7005,0.7004,0.7005,71100000.0
2008-08-15 17:17:00,0.7005,0.7005,0.7005,0.7005,1000000.0
2008-08-15 17:18:00,0.7005,0.7005,0.7002,0.7002,131999999.0
2008-08-15 17:19:00,0.70025,0.70025,0.7002,0.7002,19800000.0
2008-08-15 17:20:00,0.7002,0.7008,0.7001,0.7008,222700000.0
2008-08-15 17:21:00,0.7007,0.7008,0.7005,0.7006,119300000.0
2008-08-15 17:22:00,0.7006,0.7006,0.7005,0.70055,8800000.0
2008-08-15 17:23:00,0.7007,0.7008,0.70045,0.7008,42300000.0
2008-08-15 17:24:00,0.7008,0.7008,0.7008,0.7008,52900000.0
2008-08-15 17:25:00,0.7008,0.701,0.70075,0.7009,39300000.0
2008-08-15 17:26:00,0.7009,0.7009,0.7009,0.7009,36100000.0
2008-08-15 17:27:00,0.7009,0.701,0.7009,0.7009,36900000.0
2008-08-15 17:28:00,0.70095,0.701,0.70095,0.701,2000000.0
2008-08-15 17:29:00,0.7009,0.7012,0.7008,0.7012,350400000.0
2008-08-15 17:30:00,0.7012,0.7014,0.7012,0.7014,43200000.0
2008-08-15 17:31:00,0.7014,0.702,0.7014,0.702,195500000.0
2008-08-15 17:32:00,0.702,0.7021,0.7014,0.7018,110600000.0
2008-08-15 17:33:00,0.7018,0.7023,0.70175,0.7018,64200000.0
2008-08-15 17:34:00,0.7019,0.7019,0.7016,0.7016,105100000.0
2008-08-15 17:35:00,0.7015,0.7019,0.7015,0.7018,41900000.0
2008-08-15 17:36:00,0.70185,0.7027,0.70185,0.7025,53800000.0
2008-08-15 17:37:00,0.70255,0.7027,0.70245,0.7026,136200000.0
2008-08-15 17:38:00,0.7026,0.7027,0.70245,0.7027,100300000.0
2008-08-15 17:39:00,0.7027,0.70295,0.7026,0.70285,135500000.0
2008-08-15 17:40:00,0.70295,0.70305,0.7028,0.70295,132400000.0
2008-08-15 17:41:00,0.703,0.7035,0.70295,0.703,99400000.0
2008-08-15 17:42:00,0.703,0.703,0.7027,0.7027,93600000.0
2008-08-15 17:43:00,0.70275,0.7035,0.7027,0.7035,154200000.0
2008-08-15 17:44:00,0.7034,0.7036,0.7032,0.70325,175800000.0
2008-08-15 17:45:00,0.7033,0.7036,0.7033,0.7035,203700000.0
2008-08-15 17:46:00,0.7034,0.7037,0.7034,0.7037,94299999.0
2008-08-15 17:47:00,0.7038,0.7047,0.7037,0.70425,258200001.0
2008-08-15 17:48:00,0.70425,0.70495,0.7039,0.7039,226500000.0
2008-08-15 17:49:00,0.7039,0.7042,0.7033,0.70375,398699995.0
2008-08-15 17:50:00,0.7038,0.7039,0.7037,0.7039,165700000.0
2008-08-15 17:51:00,0.7039,0.7041,0.7038,0.7041,66400000.0
2008-08-15 17:52:00,0.70405,0.7042,0.704,0.70405,108200000.0
2008-08-15 17:53:00,0.70405,0.70405,0.7037,0.70375,120100000.0
2008-08-15 17:54:00,0.7039,0.7043,0.7038,0.7042,177400000.0
2008-08-15 17:55:00,0.7042,0.7044,0.70405,0.7042,144299999.0
2008-08-15 17:56:00,0.7042,0.7045,0.7042,0.7045,115900000.0
2008-08-15 17:57:00,0.7046,0.7048,0.7046,0.7048,163900000.0
2008-08-15 17:58:00,0.7048,0.7058,0.7048,0.7056,313899999.0
2008-08-15 17:59:00,0.7056,0.70565,0.7054,0.7054,198500000.0
2008-08-15 18:00:00,0.7054,0.7054,0.7049,0.705,145100000.0
2008-08-15 18:01:00,0.70505,0.7052,0.7049,0.7051,96600000.0
2008-08-15 18:02:00,0.705,0.70515,0.705,0.70505,75900000.0
2008-08-15 18:03:00,0.705,0.7054,0.705,0.7053,121000000.0
2008-08-15 18:04:00,0.7053,0.7056,0.7053,0.7053,121000000.0
2008-08-15 18:05:00,0.7053,0.7059,0.7053,0.7056,132000000.0
2008-08-15 18:06:00,0.7056,0.7056,0.7052,0.70535,40200000.0
2008-08-15 18:07:00,0.7054,0.7057,0.7054,0.7057,56800000.0
2008-08-15 18:08:00,0.7057,0.7066,0.70555,0.7062,149600000.0
2008-08-15 18:09:00,0.7062,0.70635,0.70615,0.70635,39400000.0
2008-08-15 18:10:00,0.7064,0.7068,0.70635,0.7066,217700000.0
2008-08-15 18:11:00,0.70665,0.7069,0.7066,0.70675,159000000.0
2008-08-15 18:12:00,0.7067,0.7077,0.7066,0.7076,192400000.0
2008-08-15 18:13:00,0.7076,0.7079,0.7071,0.7071,111200000.0
2008-08-15 18:14:00,0.7072,0.7073,0.70695,0.70725,123400000.0
2008-08-15 18:15:00,0.7072,0.7076,0.7072,0.70725,62800000.0
2008-08-15 18:16:00,0.7072,0.70725,0.7067,0.707,87200000.0
2008-08-15 18:17:00,0.70695,0.7071,0.7069,0.707,28200000.0
2008-08-15 18:18:00,0.707,0.707,0.7065,0.7067,74100000.0
2008-08-15 18:19:00,0.70675,0.70675,0.7064,0.7066,73500000.0
2008-08-15 18:20:00,0.70665,0.70665,0.7063,0.7063,64200000.0
2008-08-15 18:21:00,0.7063,0.70635,0.7061,0.7062,43900000.0
2008-08-15 18:22:00,0.70615,0.70625,0.7061,0.70615,24200000.0
2008-08-15 18:23:00,0.70605,0.7061,0.70605,0.7061,13100000.0
2008-08-15 18:24:00,0.70615,0.7063,0.706,0.7063,42100000.0
2008-08-15 18:25:00,0.7063,0.7063,0.7062,0.70625,9000000.0
2008-08-15 18:26:00,0.7062,0.70625,0.7062,0.7062,6100000.0
2008-08-15 18:27:00,0.7062,0.70625,0.70615,0.7062,36000000.0
2008-08-15 18:28:00,0.7062,0.7062,0.70595,0.7062,37000000.0
2008-08-15 18:29:00,0.7062,0.7062,0.7059,0.706,119300000.0
2008-08-15 18:30:00,0.706,0.7061,0.70535,0.70555,85000000.0
2008-08-15 18:31:00,0.7055,0.70565,0.70525,0.7055,98900000.0
2008-08-15 18:32:00,0.7055,0.7057,0.7055,0.7057,28300000.0
2008-08-15 18:33:00,0.7056,0.7058,0.7055,0.7055,69700000.0
2008-08-15 18:34:00,0.7055,0.7056,0.7055,0.7056,17100000.0
2008-08-15 18:35:00,0.7056,0.7057,0.7055,0.70555,56400000.0
2008-08-15 18:36:00,0.70555,0.7056,0.70555,0.7056,2000000.0
2008-08-15 18:37:00,0.7057,0.706,0.7056,0.7059,11700000.0
2008-08-15 18:38:00,0.70585,0.706,0.7058,0.706,18400000.0
2008-08-15 18:39:00,0.7061,0.7061,0.70595,0.706,20500000.0
2008-08-15 18:40:00,0.70605,0.7062,0.706,0.7061,27000000.0
2008-08-15 18:41:00,0.70615,0.7062,0.7061,0.70615,13400000.0
2008-08-15 18:42:00,0.7062,0.7063,0.7062,0.7062,5700000.0
2008-08-15 18:43:00,0.7062,0.7063,0.7062,0.7063,10300000.0
2008-08-15 18:44:00,0.7063,0.7068,0.7063,0.7065,74800000.0
2008-08-15 18:45:00,0.7066,0.7068,0.70605,0.7063,101100000.0
2008-08-15 18:46:00,0.7064,0.70655,0.70635,0.70655,19300000.0
2008-08-15 18:47:00,0.70645,0.70665,0.7063,0.7066,91700000.0
2008-08-15 18:48:00,0.7066,0.7066,0.7065,0.7066,52600000.0
2008-08-15 18:49:00,0.7068,0.7068,0.7066,0.7067,15100000.0
2008-08-15 18:50:00,0.7067,0.7068,0.7066,0.7068,30400000.0
2008-08-15 18:51:00,0.7068,0.7068,0.7066,0.7066,22000000.0
2008-08-15 18:52:00,0.7066,0.7066,0.7066,0.7066,3400000.0
2008-08-15 18:53:00,0.70665,0.70665,0.7065,0.7066,77500000.0
2008-08-15 18:54:00,0.7066,0.7068,0.7066,0.7068,20800000.0
2008-08-15 18:55:00,0.7068,0.7068,0.7067,0.7068,34000000.0
2008-08-15 18:56:00,0.7068,0.7071,0.7065,0.7065,86000000.0
2008-08-15 18:57:00,0.70645,0.7066,0.7064,0.70655,23800000.0
2008-08-15 18:58:00,0.70655,0.70655,0.7065,0.7065,5200000.0
2008-08-15 18:59:00,0.7064,0.7065,0.7059,0.7059,67500000.0
2008-08-15 19:00:00,0.7059,0.706,0.7056,0.7056,22100000.0
2008-08-15 19:01:00,0.70555,0.7057,0.7053,0.7057,28000000.0
2008-08-15 19:02:00,0.70565,0.70575,0.7056,0.7057,20900000.0
2008-08-15 19:03:00,0.7057,0.7057,0.70555,0.70555,6900000.0
2008-08-15 19:04:00,0.7055,0.7057,0.7055,0.7056,15200000.0
2008-08-15 19:05:00,0.70555,0.7057,0.70555,0.70565,6600000.0
2008-08-15 19:06:00,0.7056,0.7056,0.7056,0.7056,7500000.0
2008-08-15 19:07:00,0.70511,0.70568,0.70505,0.70543,58800000.0
2008-08-15 19:08:00,0.7056,0.7056,0.70555,0.70555,2000000.0
2008-08-15 19:09:00,0.7055,0.7056,0.7052,0.7056,61000000.0
2008-08-15 19:10:00,0.7056,0.70575,0.7055,0.7055,53100000.0
2008-08-15 19:11:00,0.7055,0.70575,0.70545,0.70575,11200000.0
2008-08-15 19:12:00,0.70575,0.70575,0.7056,0.7056,11500000.0
2008-08-15 19:13:00,0.70565,0.7057,0.7055,0.70555,33200000.0
2008-08-15 19:14:00,0.7055,0.7056,0.7055,0.70555,23200000.0
2008-08-15 19:15:00,0.7056,0.7056,0.7056,0.7056,1000000.0
2008-08-15 19:16:00,0.7056,0.70565,0.7056,0.70565,9200000.0
2008-08-15 19:17:00,0.7056,0.7057,0.7056,0.7056,8200000.0
2008-08-15 19:18:00,0.70565,0.7058,0.70545,0.70565,16100000.0
2008-08-15 19:19:00,0.70542,0.70569,0.70528,0.7056,130200000.0
2008-08-15 19:20:00,0.70565,0.70565,0.7056,0.7056,9000000.0
2008-08-15 19:21:00,0.70565,0.7057,0.70565,0.70565,6000000.0
2008-08-15 19:22:00,0.7057,0.7057,0.70565,0.70565,2000000.0
2008-08-15 19:23:00,0.70535,0.70563,0.70523,0.70555,25300000.0
2008-08-15 19:24:00,0.7057,0.7057,0.7056,0.7056,30000000.0
2008-08-15 19:25:00,0.7056,0.7057,0.7054,0.70555,30300000.0
2008-08-15 19:26:00,0.7056,0.7056,0.7056,0.7056,2000000.0
2008-08-15 19:27:00,0.70555,0.7056,0.7055,0.7056,20000000.0
2008-08-15 19:28:00,0.70525,0.70539,0.70501,0.70528,56300000.0
2008-08-15 19:29:00,0.7056,0.7056,0.7053,0.7054,29700000.0
2008-08-15 19:30:00,0.7053,0.70535,0.7051,0.7052,76800000.0
2008-08-15 19:31:00,0.70515,0.70515,0.7048,0.7051,31600000.0
2008-08-15 19:32:00,0.7051,0.70525,0.7051,0.70525,9700000.0
2008-08-15 19:33:00,0.7053,0.7053,0.7053,0.7053,1000000.0
2008-08-15 19:34:00,0.7054,0.70545,0.7053,0.7053,15300000.0
2008-08-15 19:35:00,0.7053,0.7053,0.70525,0.7053,4700000.0
2008-08-15 19:36:00,0.70535,0.7054,0.7053,0.7053,10800000.0
2008-08-15 19:37:00,0.7053,0.7053,0.70515,0.7052,14800000.0
2008-08-15 19:38:00,0.7052,0.7053,0.7051,0.7053,16700000.0
2008-08-15 19:39:00,0.7052,0.70525,0.70515,0.70525,21900000.0
2008-08-15 19:40:00,0.70515,0.70525,0.70515,0.70525,9600000.0
2008-08-15 19:41:00,0.7052,0.7052,0.7051,0.7051,15300000.0
2008-08-15 19:42:00,0.7051,0.7051,0.7051,0.7051,10400000.0
2008-08-15 19:43:00,0.7051,0.7051,0.7051,0.7051,27700000.0
2008-08-15 19:44:00,0.7051,0.7051,0.7051,0.7051,4500000.0
2008-08-15 19:45:00,0.7051,0.7052,0.7051,0.7052,22300000.0
2008-08-15 19:46:00,0.7052,0.7052,0.7052,0.7052,3700000.0
2008-08-15 19:47:00,0.7052,0.7053,0.7052,0.7053,10900000.0
2008-08-15 19:48:00,0.70491,0.70516,0.70469,0.70516,13600000.0
2008-08-15 19:49:00,0.70513,0.70513,0.70471,0.70512,26300000.0
2008-08-15 19:50:00,0.7052,0.7053,0.7049,0.70515,48800000.0
2008-08-15 19:51:00,0.7053,0.7053,0.7052,0.7053,11800000.0
2008-08-15 19:52:00,0.7052,0.7053,0.70515,0.7052,17000000.0
2008-08-15 19:53:00,0.7052,0.7052,0.70505,0.70515,24600000.0
2008-08-15 19:54:00,0.70482,0.70517,0.70475,0.70513,8000000.0
2008-08-15 19:55:00,0.70474,0.70523,0.70474,0.70506,35300000.0
2008-08-15 19:56:00,0.70515,0.70525,0.70515,0.70525,7400000.0
2008-08-15 19:57:00,0.70525,0.70525,0.7052,0.7052,6900000.0
2008-08-15 19:58:00,0.7052,0.7052,0.7052,0.7052,15600000.0
2008-08-15 19:59:00,0.7052,0.7054,0.7052,0.7053,17300000.0
2008-08-15 20:00:00,0.7051,0.7053,0.7051,0.7051,13200000.0
2008-08-15 20:01:00,0.7051,0.70515,0.7051,0.70515,8900000.0
2008-08-15 20:02:00,0.7054,0.7054,0.70505,0.7052,13400000.0
2008-08-15 20:03:00,0.70484,0.70524,0.70484,0.70513,176800000.0
2008-08-15 20:04:00,0.70515,0.7053,0.7049,0.70505,50500000.0
2008-08-15 20:05:00,0.7052,0.70535,0.7052,0.7053,8100000.0
2008-08-15 20:06:00,0.70535,0.70535,0.70515,0.7053,40400000.0
2008-08-15 20:07:00,0.70535,0.70535,0.7053,0.7053,5900000.0
2008-08-15 20:08:00,0.7053,0.7053,0.7053,0.7053,17400000.0
2008-08-15 20:09:00,0.7053,0.7056,0.7053,0.7054,67900000.0
2008-08-15 20:10:00,0.70525,0.70559,0.70479,0.70513,120400000.0
2008-08-15 20:11:00,0.7054,0.7054,0.7054,0.7054,5900000.0
2008-08-15 20:12:00,0.7054,0.7054,0.7054,0.7054,5900000.0
2008-08-15 20:13:00,0.7054,0.7056,0.7054,0.7056,12700000.0
2008-08-15 20:14:00,0.7056,0.7057,0.7055,0.7055,25500000.0
2008-08-15 20:15:00,0.7056,0.7059,0.7055,0.7059,67600000.0
2008-08-15 20:16:00,0.7058,0.7059,0.7058,0.7059,7400000.0
2008-08-15 20:17:00,0.7058,0.70595,0.7058,0.70595,5700000.0
2008-08-15 20:18:00,0.70595,0.70625,0.70555,0.7058,76100000.0
2008-08-15 20:19:00,0.70585,0.70585,0.70585,0.70585,1000000.0
2008-08-15 20:20:00,0.70595,0.706,0.7057,0.7057,61100000.0
2008-08-15 20:21:00,0.7057,0.70575,0.7057,0.70575,4700000.0
2008-08-15 20:22:00,0.70561,0.70581,0.7054,0.70577,49200000.0
2008-08-15 20:23:00,0.70583,0.70585,0.70545,0.70585,53900000.0
2008-08-15 20:24:00,0.70585,0.70595,0.7058,0.7059,33400001.0
2008-08-15 20:25:00,0.7059,0.70595,0.70585,0.7059,16800000.0
2008-08-15 20:26:00,0.7061,0.7063,0.7061,0.7063,48900000.0
2008-08-15 20:27:00,0.7063,0.7063,0.7063,0.7063,16300000.0
2008-08-15 20:28:00,0.7063,0.7066,0.70625,0.7063,18700000.0
2008-08-15 20:29:00,0.7066,0.7066,0.7062,0.7062,9800000.0
2008-08-15 20:30:00,0.7062,0.7062,0.7062,0.7062,4200000.0
2008-08-15 20:31:00,0.7062,0.7062,0.70615,0.7062,23600000.0
2008-08-15 20:32:00,0.7062,0.7062,0.706,0.7061,14700000.0
2008-08-15 20:33:00,0.7057,0.70616,0.70569,0.70611,148200000.0
2008-08-15 20:34:00,0.70605,0.70605,0.706,0.70605,3700000.0
2008-08-15 20:35:00,0.70605,0.70615,0.70605,0.7061,3000000.0
2008-08-15 20:36:00,0.7061,0.7062,0.7061,0.7062,7100000.0
2008-08-15 20:37:00,0.7063,0.70645,0.7063,0.7064,28900000.0
2008-08-15 20:38:00,0.7064,0.7064,0.7059,0.7064,46700000.0
2008-08-15 20:39:00,0.7064,0.7064,0.70625,0.7063,14500000.0
2008-08-15 20:40:00,0.7063,0.7069,0.7063,0.7069,50200000.0
2008-08-15 20:41:00,0.7068,0.7068,0.7067,0.7068,10100000.0
2008-08-15 20:42:00,0.7067,0.707,0.7066,0.7069,59600000.0
2008-08-15 20:43:00,0.70685,0.7069,0.7068,0.7069,29600000.0
2008-08-15 20:44:00,0.7069,0.70715,0.7069,0.7071,40600000.0
2008-08-15 20:45:00,0.7071,0.7071,0.707,0.707,18100000.0
2008-08-15 20:46:00,0.707,0.707,0.7069,0.7069,3700000.0
2008-08-15 20:47:00,0.70695,0.70695,0.7069,0.7069,2700000.0
2008-08-15 20:48:00,0.70695,0.70705,0.70695,0.707,5700000.0
2008-08-15 20:49:00,0.70715,0.70715,0.7068,0.7068,40600000.0
2008-08-15 20:50:00,0.7068,0.707,0.7067,0.70675,20900000.0
2008-08-15 20:51:00,0.70633,0.70661,0.70633,0.70661,3000000.0
2008-08-15 20:52:00,0.7068,0.7068,0.7068,0.7068,1000000.0
2008-08-15 20:53:00,0.7067,0.7067,0.7065,0.70665,30100000.0
2008-08-15 20:54:00,0.70665,0.70665,0.70655,0.70665,7000000.0
2008-08-15 20:55:00,0.7066,0.70705,0.7066,0.707,10400000.0
2008-08-15 20:56:00,0.707,0.7071,0.707,0.707,9800000.0
2008-08-15 20:57:00,0.7072,0.7072,0.7071,0.7071,41800000.0
2008-08-15 20:58:00,0.7071,0.7071,0.7064,0.7064,16700000.0
2008-08-15 20:59:00,0.70625,0.7067,0.70625,0.7065,17800000.0
2008-08-15 21:00:00,0.7065,0.7065,0.70565,0.7057,45400000.0
2008-08-15 21:01:00,0.70585,0.70595,0.7056,0.7059,31500000.0
2008-08-15 21:02:00,0.70595,0.70595,0.70595,0.70595,1000000.0
2008-08-15 21:03:00,0.706,0.706,0.706,0.706,8700000.0
2008-08-15 21:04:00,0.7061,0.7062,0.7061,0.7062,3000000.0
2008-08-15 21:05:00,0.70625,0.7063,0.70625,0.7063,6700000.0
2008-08-15 21:06:00,0.7063,0.7063,0.7063,0.7063,3000000.0
2008-08-15 21:07:00,0.7063,0.7063,0.7063,0.7063,1000000.0
2008-08-15 21:08:00,0.7063,0.70635,0.7058,0.70615,44000000.0
2008-08-15 21:09:00,0.7061,0.7061,0.7061,0.7061,1700000.0
2008-08-15 21:10:00,0.70636,0.7065,0.70582,0.70618,109800000.0
2008-08-15 21:11:00,0.70618,0.70637,0.70618,0.70633,100600000.0
2008-08-15 21:12:00,0.70615,0.7062,0.70615,0.70615,4000000.0
2008-08-15 21:13:00,0.70615,0.70615,0.7061,0.7061,4000000.0
2008-08-15 21:14:00,0.70615,0.70615,0.70615,0.70615,3000000.0
2008-08-15 21:15:00,0.7064,0.70645,0.70635,0.70635,8000000.0
2008-08-15 21:16:00,0.70607,0.70649,0.70594,0.70603,54000000.0
2008-08-15 21:17:00,0.7063,0.7063,0.70625,0.70625,2000000.0
2008-08-15 21:18:00,0.70615,0.70615,0.7061,0.7061,5400000.0
2008-08-15 21:19:00,0.70615,0.70615,0.70615,0.70615,1000000.0
2008-08-15 21:20:00,0.70596,0.7063,0.70588,0.7059,60400000.0
2008-08-15 21:21:00,0.70615,0.7062,0.7061,0.7062,7400000.0
2008-08-15 21:22:00,0.7062,0.7062,0.70615,0.7062,4700000.0
2008-08-15 21:23:00,0.7062,0.7062,0.7062,0.7062,1000000.0
2008-08-15 21:24:00,0.70586,0.70629,0.70583,0.70629,74200000.0
2008-08-15 21:25:00,0.70615,0.70615,0.70615,0.70615,2000000.0
2008-08-15 21:26:00,0.70585,0.70625,0.7058,0.70593,63800000.0
2008-08-15 21:27:00,0.7062,0.7062,0.70615,0.7062,5700000.0
2008-08-15 21:28:00,0.70604,0.70624,0.70594,0.70604,21000000.0
2008-08-15 21:29:00,0.70625,0.70625,0.70625,0.70625,1000000.0
2008-08-15 21:30:00,0.70618,0.70642,0.7059,0.70629,15600000.0
2008-08-15 21:31:00,0.70637,0.70648,0.70608,0.70633,9900000.0
2008-08-15 21:32:00,0.70625,0.70625,0.70625,0.70625,1000000.0
2008-08-15 21:33:00,0.70613,0.70624,0.70595,0.70624,96800000.0
2008-08-15 21:34:00,0.7063,0.7064,0.7063,0.7063,12100000.0
2008-08-15 21:35:00,0.70613,0.70653,0.70595,0.70623,38000000.0
2008-08-15 21:36:00,0.7063,0.70635,0.7063,0.70635,10800000.0
2008-08-15 21:37:00,0.70635,0.7064,0.70635,0.7064,7400000.0
2008-08-15 21:38:00,0.7064,0.7066,0.7064,0.7066,5700000.0
2008-08-15 21:39:00,0.7064,0.70654,0.70623,0.70629,25800000.0
2008-08-15 21:40:00,0.7065,0.70655,0.7065,0.70655,3700000.0
2008-08-15 21:41:00,0.70655,0.70655,0.70655,0.70655,2000000.0
2008-08-15 21:42:00,0.7066,0.7066,0.70655,0.70655,2000000.0
2008-08-15 21:43:00,0.7065,0.7065,0.7063,0.70635,9300000.0
2008-08-15 21:44:00,0.70635,0.70644,0.70611,0.70622,51400000.0
2008-08-15 21:45:00,0.7062,0.70645,0.7062,0.70645,18800000.0
2008-08-15 21:46:00,0.7063,0.7065,0.7063,0.70645,11600000.0
2008-08-15 21:47:00,0.7063,0.7063,0.7063,0.7063,7900000.0
2008-08-15 21:48:00,0.7063,0.7063,0.7062,0.70625,3700000.0
2008-08-15 21:49:00,0.7062,0.70635,0.70595,0.70615,25200000.0
2008-08-15 21:50:00,0.70615,0.70615,0.7061,0.7061,2000000.0
2008-08-15 21:51:00,0.7062,0.7062,0.70615,0.70615,2000000.0
2008-08-15 21:52:00,0.70605,0.70605,0.70595,0.706,4000000.0
2008-08-15 21:53:00,0.7059,0.7059,0.7059,0.7059,1000000.0
2008-08-15 21:54:00,0.70584,0.70592,0.70555,0.70555,59600000.0
2008-08-15 21:55:00,0.7058,0.7058,0.7058,0.7058,1000000.0
2008-08-15 21:56:00,0.7056,0.70565,0.7056,0.70565,2000000.0
2008-08-15 21:57:00,0.7056,0.7056,0.7054,0.70545,5100000.0
2008-08-15 21:58:00,0.7056,0.7057,0.70555,0.7056,5000000.0
2008-08-15 21:59:00,0.70555,0.70555,0.70555,0.70555,1000000.0
2008-08-15 22:00:00,0.7056,0.70565,0.7056,0.70565,3400000.0
2008-08-15 22:01:00,0.7057,0.7057,0.7056,0.7056,7800000.0
2008-08-15 22:02:00,0.70565,0.7062,0.70565,0.70615,25700000.0
2008-08-15 22:03:00,0.70615,0.70615,0.70595,0.70595,4000000.0
2008-08-15 22:04:00,0.70615,0.7063,0.7061,0.7062,7400000.0
2008-08-15 22:05:00,0.70625,0.7064,0.7061,0.70615,35200000.0
2008-08-15 22:06:00,0.70625,0.7063,0.70555,0.7059,16600000.0
2008-08-15 22:07:00,0.7057,0.7063,0.7057,0.7063,7000000.0
2008-08-15 22:08:00,0.7063,0.70635,0.7063,0.70635,2000000.0
2008-08-15 22:09:00,0.70565,0.7059,0.70565,0.7059,3000000.0
2008-08-15 22:10:00,0.706,0.706,0.70595,0.70595,2000000.0
2008-08-15 22:11:00,0.706,0.706,0.70595,0.70595,2000000.0
2008-08-15 22:12:00,0.706,0.70605,0.706,0.70605,3000000.0
2008-08-15 22:13:00,0.7061,0.70645,0.7061,0.7064,14700000.0
2008-08-15 22:14:00,0.70645,0.70645,0.70645,0.70645,2000000.0
2008-08-15 22:15:00,0.7065,0.7068,0.7065,0.7068,23400000.0
2008-08-15 22:16:00,0.70645,0.70645,0.70645,0.70645,3100000.0
2008-08-15 22:17:00,0.70655,0.70655,0.70655,0.70655,2000000.0
2008-08-15 22:18:00,0.70675,0.70725,0.70675,0.70725,15000000.0
2008-08-15 22:19:00,0.7069,0.70725,0.70675,0.70705,14100000.0
2008-08-15 22:20:00,0.7072,0.7074,0.70655,0.7074,33700000.0
2008-08-15 22:21:00,0.70735,0.7074,0.70735,0.7074,2000000.0
2008-08-15 22:22:00,0.7072,0.7072,0.707,0.7071,24500000.0
2008-08-15 22:23:00,0.7071,0.7071,0.707,0.707,23500000.0
2008-08-15 22:24:00,0.70695,0.70705,0.70695,0.707,10400000.0
2008-08-15 22:25:00,0.70705,0.70705,0.70705,0.70705,1000000.0
2008-08-15 22:26:00,0.7071,0.7071,0.70705,0.70705,2000000.0
2008-08-15 22:27:00,0.7071,0.7073,0.7071,0.7073,4700000.0
2008-08-15 22:28:00,0.7072,0.7072,0.7071,0.70715,8700000.0
2008-08-15 22:29:00,0.7071,0.7071,0.7071,0.7071,2700000.0
2008-08-15 22:30:00,0.7071,0.7071,0.7066,0.7066,22200000.0
2008-08-15 22:31:00,0.7065,0.70665,0.70635,0.70665,15400000.0
2008-08-15 22:32:00,0.7065,0.70655,0.70645,0.70645,8400000.0
2008-08-15 22:33:00,0.7064,0.70645,0.70625,0.70645,30900000.0
2008-08-15 22:34:00,0.70645,0.70645,0.7061,0.7062,19500000.0
2008-08-15 22:35:00,0.7062,0.7063,0.70615,0.7062,16300000.0
2008-08-15 22:36:00,0.70615,0.70635,0.70615,0.7062,6000000.0
2008-08-15 22:37:00,0.70615,0.70615,0.7061,0.7061,2000000.0
2008-08-15 22:38:00,0.70615,0.70615,0.70615,0.70615,1000000.0
2008-08-15 22:39:00,0.70615,0.70615,0.70615,0.70615,1000000.0
2008-08-15 22:40:00,0.7062,0.70645,0.706,0.70645,19700000.0
2008-08-15 22:41:00,0.7063,0.7065,0.7062,0.70625,13200000.0
2008-08-15 22:42:00,0.70615,0.70625,0.70615,0.70615,3000000.0
2008-08-15 22:43:00,0.7062,0.7062,0.7061,0.7061,3000000.0
2008-08-15 22:44:00,0.70605,0.70605,0.7059,0.70595,8000000.0
2008-08-15 22:45:00,0.7059,0.70595,0.70585,0.70595,10000000.0
2008-08-15 22:46:00,0.70605,0.70615,0.70605,0.7061,5000000.0
2008-08-15 22:47:00,0.7061,0.7061,0.7061,0.7061,1000000.0
2008-08-15 22:48:00,0.70605,0.7061,0.70605,0.7061,2000000.0
2008-08-15 22:49:00,0.70615,0.70615,0.7061,0.7061,2000000.0
2008-08-15 22:50:00,0.7061,0.70615,0.7061,0.70615,3000000.0
2008-08-15 22:51:00,0.7061,0.70615,0.7061,0.70615,2000000.0
2008-08-15 22:52:00,0.7061,0.7061,0.7061,0.7061,1000000.0
2008-08-15 22:53:00,0.70615,0.70615,0.7061,0.7061,2000000.0
2008-08-15 22:54:00,0.70605,0.7061,0.70605,0.7061,2000000.0
2008-08-15 22:55:00,0.7063,0.7065,0.7063,0.70635,17800000.0
2008-08-15 22:56:00,0.7065,0.7065,0.70625,0.70625,9100000.0
2008-08-15 22:57:00,0.70615,0.7062,0.7061,0.7061,9400000.0
2008-08-15 22:58:00,0.706,0.706,0.70555,0.70595,46200000.0
2008-08-15 22:59:00,0.70575,0.7058,0.7057,0.7058,4000000.0
2008-08-18 00:00:00,0.7047,0.7047,0.7046,0.7046,25000000.0
2008-08-18 00:01:00,0.7047,0.7047,0.7047,0.7047,25000000.0
2008-08-18 00:03:00,0.7046,0.7046,0.7046,0.7046,25000000.0
2008-08-18 00:04:00,0.7045,0.7046,0.7045,0.7046,25000000.0
2008-08-18 00:05:00,0.7045,0.7047,0.7045,0.7047,25000000.0
2008-08-18 00:07:00,0.7048,0.7048,0.7048,0.7048,25000000.0
2008-08-18 00:08:00,0.7049,0.7049,0.7049,0.7049,25000000.0
2008-08-18 00:10:00,0.7048,0.7049,0.7047,0.7049,25000000.0
2008-08-18 00:11:00,0.7048,0.7049,0.7048,0.7049,25000000.0
2008-08-18 00:12:00,0.7048,0.7049,0.7048,0.7048,25000000.0
2008-08-18 00:14:00,0.7049,0.7049,0.7048,0.7049,25000000.0
2008-08-18 00:15:00,0.7048,0.7048,0.7046,0.7046,25000000.0
2008-08-18 00:16:00,0.7045,0.7046,0.7041,0.7045,25000000.0
2008-08-18 00:17:00,0.7044,0.7045,0.7042,0.7045,25000000.0
2008-08-18 00:18:00,0.7044,0.7044,0.7044,0.7044,25000000.0
2008-08-18 00:19:00,0.7045,0.7047,0.7045,0.7046,25000000.0
2008-08-18 00:20:00,0.7045,0.7046,0.7045,0.7046,25000000.0
2008-08-18 00:21:00,0.7047,0.705,0.7047,0.705,25000000.0
2008-08-18 00:22:00,0.7049,0.7051,0.7049,0.7051,25000000.0
2008-08-18 00:24:00,0.7053,0.7055,0.7053,0.7053,25000000.0
2008-08-18 00:25:00,0.7052,0.7052,0.7051,0.7051,25000000.0
2008-08-18 00:28:00,0.7052,0.7052,0.7052,0.7052,25000000.0
2008-08-18 00:29:00,0.7053,0.7054,0.7052,0.7052,25000000.0
2008-08-18 00:33:00,0.7053,0.7053,0.7052,0.7052,25000000.0
2008-08-18 00:34:00,0.7055,0.7055,0.7052,0.7052,25000000.0
2008-08-18 00:39:00,0.7051,0.7052,0.7048,0.7048,25000000.0
2008-08-18 00:40:00,0.7047,0.7047,0.7045,0.7045,25000000.0
2008-08-18 00:42:00,0.7046,0.7048,0.7046,0.7048,25000000.0
2008-08-18 00:43:00,0.7047,0.7047,0.7045,0.7045,25000000.0
2008-08-18 00:46:00,0.7044,0.7044,0.704,0.704,25000000.0
2008-08-18 00:47:00,0.7039,0.704,0.7031,0.7039,25000000.0
2008-08-18 00:48:00,0.7038,0.7038,0.7037,0.7037,25000000.0
2008-08-18 00:49:00,0.7038,0.7038,0.7038,0.7038,25000000.0
2008-08-18 00:50:00,0.7039,0.7041,0.7038,0.704,25000000.0
2008-08-18 00:51:00,0.7041,0.7042,0.7041,0.7042,25000000.0
2008-08-18 00:52:00,0.7041,0.7043,0.704,0.7041,25000000.0
2008-08-18 00:53:00,0.7042,0.7043,0.7042,0.7043,25000000.0
2008-08-18 00:54:00,0.7044,0.7044,0.7043,0.7044,25000000.0
2008-08-18 00:55:00,0.7043,0.7043,0.7042,0.7043,25000000.0
2008-08-18 00:56:00,0.7042,0.7043,0.7042,0.7042,25000000.0
2008-08-18 00:57:00,0.7041,0.7041,0.704,0.7041,25000000.0
2008-08-18 00:58:00,0.7042,0.7042,0.7041,0.7041,25000000.0
2008-08-18 00:59:00,0.7042,0.7043,0.7039,0.7039,25000000.0
2008-08-18 01:00:00,0.704,0.7041,0.704,0.7041,25000000.0
2008-08-18 01:02:00,0.704,0.7041,0.704,0.704,25000000.0
2008-08-18 01:03:00,0.7039,0.7039,0.7039,0.7039,25000000.0
2008-08-18 01:04:00,0.7038,0.7039,0.7038,0.7039,25000000.0
2008-08-18 01:08:00,0.7038,0.7038,0.7038,0.7038,25000000.0
2008-08-18 01:09:00,0.7039,0.7039,0.7039,0.7039,25000000.0
2008-08-18 01:10:00,0.7038,0.7039,0.7038,0.7039,25000000.0
2008-08-18 01:12:00,0.7038,0.7038,0.7038,0.7038,25000000.0
2008-08-18 01:13:00,0.7037,0.7037,0.7037,0.7037,25000000.0
2008-08-18 01:14:00,0.7036,0.7036,0.7035,0.7035,25000000.0
2008-08-18 01:15:00,0.7034,0.7035,0.7033,0.7034,25000000.0
2008-08-18 01:16:00,0.7035,0.7035,0.7034,0.7035,25000000.0
2008-08-18 01:17:00,0.7034,0.7035,0.7033,0.7034,25000000.0
2008-08-18 01:18:00,0.7035,0.7035,0.7034,0.7034,25000000.0
2008-08-18 01:19:00,0.7035,0.7035,0.7034,0.7034,25000000.0
2008-08-18 01:20:00,0.7035,0.7035,0.7034,0.7034,25000000.0
2008-08-18 01:21:00,0.7035,0.7035,0.7034,0.7034,25000000.0
2008-08-18 01:22:00,0.7035,0.7035,0.7035,0.7035,25000000.0
2008-08-18 01:23:00,0.7036,0.704,0.7036,0.704,25000000.0
2008-08-18 01:24:00,0.7039,0.7042,0.7039,0.7042,25000000.0
2008-08-18 01:26:00,0.7043,0.7044,0.7041,0.7042,25000000.0
2008-08-18 01:27:00,0.7041,0.7042,0.7041,0.7041,25000000.0
2008-08-18 01:30:00,0.7042,0.7042,0.7042,0.7042,25000000.0
2008-08-18 01:31:00,0.7041,0.7042,0.7041,0.7042,25000000.0
2008-08-18 01:33:00,0.7043,0.7051,0.7043,0.7047,25000000.0
2008-08-18 01:34:00,0.7048,0.7048,0.7047,0.7047,25000000.0
2008-08-18 01:38:00,0.7046,0.7047,0.7046,0.7047,25000000.0
2008-08-18 01:39:00,0.7046,0.7046,0.7042,0.7043,25000000.0
2008-08-18 01:41:00,0.7044,0.7044,0.7043,0.7044,25000000.0
2008-08-18 01:42:00,0.7043,0.7044,0.7043,0.7044,25000000.0
2008-08-18 01:43:00,0.7045,0.7046,0.7045,0.7045,25000000.0
2008-08-18 01:44:00,0.7046,0.7046,0.7046,0.7046,25000000.0
2008-08-18 01:45:00,0.7047,0.7047,0.7047,0.7047,25000000.0
2008-08-18 01:46:00,0.7048,0.7051,0.7048,0.7051,25000000.0
2008-08-18 01:47:00,0.7052,0.7058,0.7051,0.7052,25000000.0
2008-08-18 01:48:00,0.7054,0.7054,0.7052,0.7053,25000000.0
2008-08-18 01:49:00,0.7052,0.7054,0.7052,0.7053,25000000.0
2008-08-18 01:50:00,0.7054,0.7054,0.7052,0.7052,25000000.0
2008-08-18 01:51:00,0.7053,0.7053,0.7053,0.7053,25000000.0
2008-08-18 01:52:00,0.7052,0.7052,0.705,0.7052,25000000.0
2008-08-18 01:53:00,0.7051,0.7052,0.7051,0.7052,25000000.0
2008-08-18 01:54:00,0.7048,0.7051,0.7046,0.7047,25000000.0
2008-08-18 01:55:00,0.7046,0.7046,0.7046,0.7046,25000000.0
2008-08-18 01:56:00,0.7045,0.7046,0.7045,0.7045,25000000.0
2008-08-18 01:57:00,0.7046,0.7046,0.7046,0.7046,25000000.0
2008-08-18 01:58:00,0.7045,0.7048,0.7045,0.7048,25000000.0
2008-08-18 01:59:00,0.7047,0.7048,0.7047,0.7048,25000000.0
2008-08-18 02:00:00,0.7048,0.7048,0.7048,0.7048,25000000.0
2008-08-18 02:01:00,0.7048,0.7048,0.7045,0.7046,72100000.0
2008-08-18 02:02:00,0.7046,0.7046,0.7045,0.7046,102800000.0
2008-08-18 02:03:00,0.70465,0.70475,0.7046,0.70475,165799999.0
2008-08-18 02:04:00,0.70475,0.705,0.7047,0.7048,189000000.0
2008-08-18 02:05:00,0.7048,0.705,0.7048,0.70495,49400000.0
2008-08-18 02:06:00,0.7062,0.70634,0.70617,0.70623,81200000.0
2008-08-18 02:07:00,0.705,0.705,0.705,0.705,17700000.0
2008-08-18 02:08:00,0.705,0.705,0.705,0.705,81500000.0
2008-08-18 02:09:00,0.705,0.70525,0.705,0.70525,87500000.0
2008-08-18 02:10:00,0.70525,0.70525,0.7051,0.7051,27000000.0
2008-08-18 02:11:00,0.7051,0.7052,0.7051,0.7052,46100000.0
2008-08-18 02:12:00,0.7052,0.7053,0.7051,0.7053,95600000.0
2008-08-18 02:13:00,0.7054,0.7059,0.7054,0.7059,199700001.0
2008-08-18 02:14:00,0.7059,0.706,0.7059,0.706,268400000.0
2008-08-18 02:15:00,0.706,0.7062,0.706,0.7062,132200001.0
2008-08-18 02:16:00,0.7062,0.7065,0.7061,0.7065,91900000.0
2008-08-18 02:17:00,0.7065,0.7071,0.7065,0.7071,251700000.0
2008-08-18 02:18:00,0.7071,0.7074,0.7068,0.7074,392300000.0
2008-08-18 02:19:00,0.7074,0.7074,0.7072,0.7074,269200003.0
2008-08-18 02:20:00,0.7075,0.7076,0.7073,0.7075,71700000.0
2008-08-18 02:21:00,0.70765,0.70805,0.7076,0.7078,131600000.0
2008-08-18 02:22:00,0.7078,0.7079,0.7075,0.7075,103000000.0
2008-08-18 02:23:00,0.7075,0.7077,0.7074,0.7076,163200000.0
2008-08-18 02:24:00,0.7076,0.7076,0.7073,0.7073,86400000.0
2008-08-18 02:25:00,0.7074,0.70745,0.70685,0.7072,260300000.0
2008-08-18 02:26:00,0.7072,0.7075,0.7072,0.7072,276900002.0
2008-08-18 02:27:00,0.7072,0.7073,0.707,0.7072,160100000.0
2008-08-18 02:28:00,0.7072,0.7074,0.7072,0.7072,28400000.0
2008-08-18 02:29:00,0.7072,0.7076,0.7072,0.7075,230200001.0
2008-08-18 02:30:00,0.7075,0.7079,0.7075,0.7079,47100000.0
2008-08-18 02:31:00,0.7079,0.7079,0.7077,0.7077,42700000.0
2008-08-18 02:32:00,0.7078,0.7088,0.7078,0.7088,492900003.0
2008-08-18 02:33:00,0.70885,0.7095,0.70885,0.7095,344900000.0
2008-08-18 02:34:00,0.7094,0.7096,0.7094,0.7095,305299997.0
2008-08-18 02:35:00,0.7095,0.7096,0.7094,0.7096,92000001.0
2008-08-18 02:36:00,0.7095,0.7096,0.7095,0.7096,237100000.0
2008-08-18 02:37:00,0.7096,0.7098,0.7095,0.7096,247200000.0
2008-08-18 02:38:00,0.7096,0.7096,0.70905,0.7094,151900001.0
2008-08-18 02:39:00,0.70945,0.7095,0.70925,0.7093,385800000.0
2008-08-18 02:40:00,0.7093,0.7095,0.7092,0.7094,528800001.0
2008-08-18 02:41:00,0.7094,0.7095,0.709,0.7095,189199998.0
2008-08-18 02:42:00,0.7095,0.7095,0.70945,0.7095,191400001.0
2008-08-18 02:43:00,0.7095,0.7095,0.7095,0.7095,178600001.0
2008-08-18 02:44:00,0.7095,0.7095,0.7095,0.7095,156099999.0
2008-08-18 02:45:00,0.7095,0.7095,0.70945,0.70945,117100000.0
2008-08-18 02:46:00,0.7095,0.70955,0.70915,0.70915,148700000.0
2008-08-18 02:47:00,0.70915,0.70935,0.7091,0.7093,97500000.0
2008-08-18 02:48:00,0.7093,0.7096,0.70925,0.7094,104300000.0
2008-08-18 02:49:00,0.7094,0.7094,0.7094,0.7094,147699998.0
2008-08-18 02:50:00,0.70945,0.7095,0.7094,0.7095,125500000.0
2008-08-18 02:51:00,0.7095,0.7095,0.7094,0.7095,62000000.0
2008-08-18 02:52:00,0.7095,0.7095,0.7095,0.7095,40200000.0
2008-08-18 02:53:00,0.7095,0.7095,0.7091,0.7091,216199999.0
2008-08-18 02:54:00,0.7091,0.7091,0.7089,0.7089,269000000.0
2008-08-18 02:55:00,0.7089,0.7092,0.7088,0.7088,343799999.0
2008-08-18 02:56:00,0.7088,0.7089,0.7085,0.7086,231500000.0
2008-08-18 02:57:00,0.7086,0.7086,0.7086,0.7086,47300000.0
2008-08-18 02:58:00,0.7086,0.709,0.7085,0.70885,221700000.0
2008-08-18 02:59:00,0.70885,0.7091,0.70885,0.70905,187199997.0
2008-08-18 03:00:00,0.70905,0.7091,0.709,0.709,57000000.0
2008-08-18 03:01:00,0.70895,0.709,0.7088,0.7089,421999998.0
2008-08-18 03:02:00,0.7089,0.7089,0.7087,0.7087,157200000.0
2008-08-18 03:03:00,0.7087,0.7087,0.7082,0.7082,120200000.0
2008-08-18 03:04:00,0.7083,0.7086,0.70815,0.70815,255700002.0
2008-08-18 03:05:00,0.7082,0.7085,0.708,0.7081,362100000.0
2008-08-18 03:06:00,0.7081,0.7081,0.708,0.708,212900000.0
2008-08-18 03:07:00,0.708,0.708,0.7076,0.7077,516100000.0
2008-08-18 03:08:00,0.7077,0.70805,0.7077,0.708,349199999.0
2008-08-18 03:09:00,0.70805,0.7081,0.708,0.7081,79600000.0
2008-08-18 03:10:00,0.7081,0.7081,0.7075,0.7075,353199999.0
2008-08-18 03:11:00,0.70755,0.70755,0.707,0.7071,317800004.0
2008-08-18 03:12:00,0.7071,0.7075,0.707,0.7075,375999997.0
2008-08-18 03:13:00,0.7075,0.70785,0.7075,0.70785,116700000.0
2008-08-18 03:14:00,0.7078,0.7078,0.7075,0.7075,99300000.0
2008-08-18 03:15:00,0.7075,0.7075,0.70745,0.70745,61600000.0
2008-08-18 03:16:00,0.70745,0.7075,0.7073,0.70735,69000000.0
2008-08-18 03:17:00,0.7073,0.7075,0.7073,0.7075,17700000.0
2008-08-18 03:18:00,0.7075,0.7075,0.70725,0.7073,158700000.0
2008-08-18 03:19:00,0.7073,0.7081,0.7073,0.7081,341800001.0
2008-08-18 03:20:00,0.7082,0.7082,0.70765,0.7079,159900000.0
2008-08-18 03:21:00,0.7079,0.70795,0.7078,0.7079,162200001.0
2008-08-18 03:22:00,0.7079,0.7081,0.7079,0.7081,209000000.0
2008-08-18 03:23:00,0.70615,0.70627,0.70615,0.70617,121500000.0
2008-08-18 03:24:00,0.70825,0.7084,0.70805,0.70815,385299999.0
2008-08-18 03:25:00,0.70815,0.70815,0.708,0.708,201199993.0
2008-08-18 03:26:00,0.708,0.7081,0.70795,0.70795,81399999.0
2008-08-18 03:27:00,0.70795,0.70795,0.70795,0.70795,2000000.0
2008-08-18 03:28:00,0.70625,0.70641,0.70625,0.70628,94000000.0
2008-08-18 03:29:00,0.70795,0.70795,0.70795,0.70795,1000000.0
2008-08-18 03:30:00,0.7079,0.7079,0.7076,0.7076,80900000.0
2008-08-18 03:31:00,0.70765,0.7078,0.70765,0.7078,27600000.0
2008-08-18 03:32:00,0.7078,0.7078,0.70775,0.7078,11700000.0
2008-08-18 03:33:00,0.7078,0.7078,0.7076,0.7076,40000000.0
2008-08-18 03:34:00,0.7076,0.7077,0.70755,0.7076,186100000.0
2008-08-18 03:35:00,0.7078,0.7082,0.7078,0.7082,292400002.0
2008-08-18 03:36:00,0.7082,0.70825,0.7081,0.7081,135500001.0
2008-08-18 03:37:00,0.7081,0.7081,0.7079,0.708,76100001.0
2008-08-18 03:38:00,0.708,0.7083,0.708,0.7082,97900000.0
2008-08-18 03:39:00,0.70646,0.70646,0.70617,0.70622,36400000.0
2008-08-18 03:40:00,0.7083,0.7085,0.7082,0.70835,48500000.0
2008-08-18 03:41:00,0.70835,0.7086,0.7083,0.7086,254100005.0
2008-08-18 03:42:00,0.7086,0.7089,0.70855,0.7087,165800000.0
2008-08-18 03:43:00,0.70875,0.7091,0.7087,0.7089,266800000.0
2008-08-18 03:44:00,0.709,0.7091,0.70875,0.70875,189600001.0
2008-08-18 03:45:00,0.70875,0.70875,0.7085,0.7086,8200000.0
2008-08-18 03:46:00,0.7086,0.7086,0.7086,0.7086,13400000.0
2008-08-18 03:47:00,0.7086,0.7086,0.7086,0.7086,6400000.0
2008-08-18 03:48:00,0.7086,0.7087,0.7086,0.7086,87500000.0
2008-08-18 03:49:00,0.7086,0.7086,0.7082,0.7083,206200000.0
2008-08-18 03:50:00,0.7083,0.7083,0.7082,0.7082,126900000.0
2008-08-18 03:51:00,0.7082,0.7082,0.7082,0.7082,37600000.0
2008-08-18 03:52:00,0.7082,0.70825,0.7082,0.7082,49900000.0
2008-08-18 03:53:00,0.7082,0.7082,0.7082,0.7082,49000000.0
2008-08-18 03:54:00,0.7082,0.7082,0.7082,0.7082,58100000.0
2008-08-18 03:55:00,0.7082,0.7082,0.7082,0.7082,39100000.0
2008-08-18 03:56:00,0.7082,0.7082,0.7082,0.7082,56600000.0
2008-08-18 03:57:00,0.7082,0.7082,0.7082,0.7082,26600000.0
2008-08-18 03:58:00,0.7082,0.7082,0.7082,0.7082,26600000.0
2008-08-18 03:59:00,0.7082,0.7082,0.7082,0.7082,13000000.0
2008-08-18 04:00:00,0.7082,0.7083,0.7081,0.7082,109899999.0
2008-08-18 04:01:00,0.7082,0.7082,0.70815,0.70815,19300000.0
2008-08-18 04:02:00,0.70625,0.70628,0.70614,0.70623,28300000.0
2008-08-18 04:03:00,0.70615,0.70629,0.70603,0.70605,23500000.0
2008-08-18 04:04:00,0.70815,0.70815,0.70815,0.70815,4300000.0
2008-08-18 04:05:00,0.70815,0.70815,0.70795,0.70795,13200000.0
2008-08-18 04:06:00,0.70795,0.70795,0.7079,0.7079,159300000.0
2008-08-18 04:07:00,0.70619,0.70633,0.70619,0.70619,110700000.0
2008-08-18 04:08:00,0.7079,0.7079,0.7076,0.7076,180600002.0
2008-08-18 04:09:00,0.7076,0.7077,0.7076,0.7076,291799997.0
2008-08-18 04:10:00,0.7076,0.7076,0.7076,0.7076,90000000.0
2008-08-18 04:11:00,0.7076,0.7076,0.7076,0.7076,21700001.0
2008-08-18 04:12:00,0.7076,0.7076,0.7076,0.7076,94900000.0
2008-08-18 04:13:00,0.7076,0.7076,0.7076,0.7076,109400000.0
2008-08-18 04:14:00,0.7076,0.7078,0.7076,0.70775,180099998.0
2008-08-18 04:15:00,0.7077,0.7077,0.7077,0.7077,54300000.0
2008-08-18 04:16:00,0.7077,0.7077,0.7077,0.7077,46700000.0
2008-08-18 04:17:00,0.7077,0.7077,0.7076,0.7076,74300000.0
2008-08-18 04:18:00,0.7077,0.7078,0.7077,0.7078,52500000.0
2008-08-18 04:19:00,0.7078,0.7079,0.70775,0.7079,75600000.0
2008-08-18 04:20:00,0.7079,0.708,0.7078,0.708,45900000.0
2008-08-18 04:21:00,0.70795,0.70795,0.70795,0.70795,3200000.0
2008-08-18 04:22:00,0.708,0.7081,0.708,0.7081,5000000.0
2008-08-18 04:23:00,0.708,0.7081,0.7078,0.7081,83800000.0
2008-08-18 04:24:00,0.7081,0.7081,0.70795,0.70805,23000000.0
2008-08-18 04:25:00,0.7081,0.7081,0.70805,0.70805,4200000.0
2008-08-18 04:26:00,0.70617,0.70634,0.70617,0.70625,109000000.0
2008-08-18 04:27:00,0.708,0.708,0.708,0.708,100599998.0
2008-08-18 04:28:00,0.708,0.708,0.7078,0.7078,77500000.0
2008-08-18 04:29:00,0.7078,0.7081,0.7078,0.708,105700000.0
2008-08-18 04:30:00,0.7079,0.708,0.7079,0.708,24700000.0
2008-08-18 04:31:00,0.7079,0.708,0.7079,0.7079,15500000.0
2008-08-18 04:32:00,0.7079,0.7079,0.7077,0.7079,26100000.0
2008-08-18 04:33:00,0.7079,0.7082,0.7078,0.7082,140500001.0
2008-08-18 04:34:00,0.7082,0.7084,0.7082,0.7083,20600000.0
2008-08-18 04:35:00,0.7083,0.7083,0.7082,0.7083,38100000.0
2008-08-18 04:36:00,0.7083,0.7084,0.7082,0.7084,100000000.0
2008-08-18 04:37:00,0.7084,0.7084,0.7083,0.7083,15100000.0
2008-08-18 04:38:00,0.7082,0.7082,0.7082,0.7082,26000000.0
2008-08-18 04:39:00,0.7082,0.7082,0.7082,0.7082,12900000.0
2008-08-18 04:40:00,0.7082,0.7082,0.7082,0.7082,25300000.0
2008-08-18 04:41:00,0.7083,0.7084,0.7083,0.7083,8000000.0
2008-08-18 04:42:00,0.7082,0.7082,0.708,0.708,99100000.0
2008-08-18 04:43:00,0.7081,0.7082,0.708,0.70805,170000001.0
2008-08-18 04:44:00,0.70619,0.70634,0.70619,0.70631,89100000.0
2008-08-18 04:45:00,0.7081,0.7081,0.7081,0.7081,13400000.0
2008-08-18 04:46:00,0.7081,0.7081,0.7081,0.7081,27900000.0
2008-08-18 04:47:00,0.7081,0.7081,0.70805,0.70805,18100000.0
2008-08-18 04:48:00,0.7081,0.7081,0.7081,0.7081,18200000.0
2008-08-18 04:49:00,0.70815,0.7082,0.70815,0.7082,141900000.0
2008-08-18 04:50:00,0.7082,0.7082,0.7082,0.7082,51600000.0
2008-08-18 04:51:00,0.70825,0.7083,0.7081,0.7081,66500000.0
2008-08-18 04:52:00,0.7081,0.7082,0.7081,0.7082,161900000.0
2008-08-18 04:53:00,0.7082,0.7082,0.708,0.70805,49700000.0
2008-08-18 04:54:00,0.70617,0.70644,0.70614,0.70621,19900000.0
2008-08-18 04:55:00,0.7081,0.7081,0.708,0.708,46900000.0
2008-08-18 04:56:00,0.708,0.708,0.708,0.708,51100003.0
2008-08-18 04:57:00,0.708,0.708,0.708,0.708,16700001.0
2008-08-18 04:58:00,0.708,0.7081,0.708,0.7081,85300001.0
2008-08-18 04:59:00,0.7079,0.708,0.7078,0.7079,125400000.0
2008-08-18 05:00:00,0.7079,0.7079,0.7078,0.7078,197500001.0
2008-08-18 05:01:00,0.7078,0.7082,0.7078,0.70805,124600000.0
2008-08-18 05:02:00,0.7081,0.7081,0.70805,0.7081,74700000.0
2008-08-18 05:03:00,0.7081,0.7081,0.7081,0.7081,28000000.0
2008-08-18 05:04:00,0.7081,0.7082,0.7081,0.7082,87100001.0
2008-08-18 05:05:00,0.7082,0.7083,0.708,0.708,204699999.0
2008-08-18 05:06:00,0.70805,0.7081,0.70805,0.7081,51400000.0
2008-08-18 05:07:00,0.7081,0.7081,0.7081,0.7081,90300000.0
2008-08-18 05:08:00,0.70805,0.7081,0.70805,0.70805,7400000.0
2008-08-18 05:09:00,0.70631,0.70631,0.70622,0.70631,28100000.0
2008-08-18 05:10:00,0.70631,0.70639,0.70623,0.70623,29700000.0
2008-08-18 05:11:00,0.70805,0.7082,0.70805,0.7082,9200000.0
2008-08-18 05:12:00,0.70815,0.7083,0.70815,0.7083,18500000.0
2008-08-18 05:13:00,0.7083,0.7083,0.7083,0.7083,16500000.0
2008-08-18 05:14:00,0.7083,0.7083,0.7082,0.7082,83400003.0
2008-08-18 05:15:00,0.7082,0.7083,0.7082,0.7083,43300001.0
2008-08-18 05:16:00,0.7083,0.7086,0.7083,0.7086,114599999.0
2008-08-18 05:17:00,0.7086,0.709,0.7085,0.7086,78800000.0
2008-08-18 05:18:00,0.7086,0.7087,0.7086,0.7087,90300000.0
2008-08-18 05:19:00,0.7087,0.7088,0.70865,0.7087,38800000.0
2008-08-18 05:20:00,0.7087,0.7087,0.7086,0.7087,15900000.0
2008-08-18 05:21:00,0.7087,0.709,0.7087,0.7088,51400000.0
2008-08-18 05:22:00,0.70875,0.7089,0.70875,0.7088,112900000.0
2008-08-18 05:23:00,0.70885,0.7089,0.7088,0.7088,56000000.0
2008-08-18 05:24:00,0.7088,0.7088,0.70875,0.70875,5000000.0
2008-08-18 05:25:00,0.70875,0.7088,0.70875,0.7088,67000001.0
2008-08-18 05:26:00,0.7088,0.7089,0.7088,0.7089,145000000.0
2008-08-18 05:27:00,0.7088,0.7089,0.7088,0.7089,139100000.0
2008-08-18 05:28:00,0.7089,0.7089,0.7089,0.7089,59600000.0
2008-08-18 05:29:00,0.7089,0.7091,0.7089,0.7091,143000000.0
2008-08-18 05:30:00,0.7091,0.7091,0.709,0.709,26000000.0
2008-08-18 05:31:00,0.709,0.709,0.70845,0.7087,74200000.0
2008-08-18 05:32:00,0.7087,0.7087,0.7087,0.7087,45700000.0
2008-08-18 05:33:00,0.7087,0.7087,0.7087,0.7087,31000000.0
2008-08-18 05:34:00,0.7087,0.7087,0.7085,0.7086,80600001.0
2008-08-18 05:35:00,0.7086,0.7088,0.7086,0.7086,96000003.0
2008-08-18 05:36:00,0.70823,0.70848,0.70813,0.70825,80400000.0
2008-08-18 05:37:00,0.7087,0.7087,0.7086,0.7086,57900000.0
2008-08-18 05:38:00,0.70865,0.70895,0.70865,0.7089,69700000.0
2008-08-18 05:39:00,0.7089,0.70895,0.7088,0.7089,30200000.0
2008-08-18 05:40:00,0.70895,0.709,0.70895,0.709,15000000.0
2008-08-18 05:41:00,0.7091,0.7091,0.7091,0.7091,4000000.0
2008-08-18 05:42:00,0.7091,0.7091,0.70895,0.709,35300000.0
2008-08-18 05:43:00,0.709,0.7091,0.7089,0.709,127700000.0
2008-08-18 05:44:00,0.709,0.7091,0.709,0.7091,33500000.0
2008-08-18 05:45:00,0.7091,0.70915,0.709,0.709,114800000.0
2008-08-18 05:46:00,0.7091,0.7092,0.7091,0.7092,34200000.0
2008-08-18 05:47:00,0.7092,0.7092,0.709,0.7091,148300000.0
2008-08-18 05:48:00,0.7091,0.7094,0.7091,0.7094,253600002.0
2008-08-18 05:49:00,0.7094,0.7094,0.7091,0.70925,46500000.0
2008-08-18 05:50:00,0.70925,0.70925,0.70925,0.70925,2000000.0
2008-08-18 05:51:00,0.70925,0.7093,0.70895,0.70915,102800000.0
2008-08-18 05:52:00,0.70915,0.7092,0.7091,0.7091,26100000.0
2008-08-18 05:53:00,0.7091,0.7094,0.7091,0.7094,121000000.0
2008-08-18 05:54:00,0.7094,0.7094,0.70925,0.70925,36400000.0
2008-08-18 05:55:00,0.70885,0.70913,0.70877,0.70895,23300000.0
2008-08-18 05:56:00,0.70925,0.7093,0.70925,0.7093,10100000.0
2008-08-18 05:57:00,0.7093,0.7094,0.7093,0.7094,216000000.0
2008-08-18 05:58:00,0.7094,0.7094,0.7093,0.7093,78500001.0
2008-08-18 05:59:00,0.7093,0.7094,0.7093,0.7094,55500001.0
2008-08-18 06:00:00,0.7094,0.7094,0.7093,0.7093,80700000.0
2008-08-18 06:01:00,0.7093,0.7095,0.7093,0.7095,235200000.0
2008-08-18 06:02:00,0.7095,0.7095,0.7094,0.7094,119900000.0
2008-08-18 06:03:00,0.7094,0.7094,0.7093,0.70935,113000001.0
2008-08-18 06:04:00,0.70919,0.70926,0.70895,0.70916,22600000.0
2008-08-18 06:05:00,0.7094,0.7094,0.70935,0.70935,34400000.0
2008-08-18 06:06:00,0.7094,0.7095,0.7094,0.7095,28000000.0
2008-08-18 06:07:00,0.7095,0.7095,0.7095,0.7095,145199999.0
2008-08-18 06:08:00,0.7095,0.7095,0.7095,0.7095,44799999.0
2008-08-18 06:09:00,0.7095,0.7095,0.70895,0.70915,74000000.0
2008-08-18 06:10:00,0.70915,0.7093,0.709,0.7092,264500000.0
2008-08-18 06:11:00,0.7092,0.7093,0.7092,0.7093,27000000.0
2008-08-18 06:12:00,0.70925,0.7093,0.7092,0.7092,148700000.0
2008-08-18 06:13:00,0.7092,0.7092,0.70905,0.7091,155500005.0
2008-08-18 06:14:00,0.7091,0.7091,0.7089,0.70905,159699999.0
2008-08-18 06:15:00,0.7091,0.70915,0.70905,0.70905,13300000.0
2008-08-18 06:16:00,0.70915,0.7092,0.7091,0.70915,74500000.0
2008-08-18 06:17:00,0.7092,0.7092,0.7092,0.7092,40000000.0
2008-08-18 06:18:00,0.7092,0.70925,0.70915,0.7092,54100000.0
2008-08-18 06:19:00,0.70915,0.7092,0.70915,0.7092,6400000.0
2008-08-18 06:20:00,0.7092,0.7092,0.7092,0.7092,15500000.0
2008-08-18 06:21:00,0.7092,0.70925,0.7092,0.70925,41700000.0
2008-08-18 06:22:00,0.70925,0.70925,0.7092,0.7092,46700000.0
2008-08-18 06:23:00,0.7092,0.7092,0.70905,0.7091,94500000.0
2008-08-18 06:24:00,0.70915,0.70915,0.70915,0.70915,3200000.0
2008-08-18 06:25:00,0.70884,0.70914,0.70872,0.70894,15800000.0
2008-08-18 06:26:00,0.70888,0.70897,0.7087,0.7088,20200000.0
2008-08-18 06:27:00,0.7091,0.7091,0.7091,0.7091,27500000.0
2008-08-18 06:28:00,0.7088,0.70893,0.70846,0.7089,51000000.0
2008-08-18 06:29:00,0.7091,0.7091,0.70905,0.70905,73600000.0
2008-08-18 06:30:00,0.7091,0.7091,0.7091,0.7091,12300000.0
2008-08-18 06:31:00,0.7091,0.7091,0.7091,0.7091,9100000.0
2008-08-18 06:32:00,0.7091,0.7091,0.70905,0.70905,15500000.0
2008-08-18 06:33:00,0.70905,0.70905,0.70905,0.70905,3200000.0
2008-08-18 06:34:00,0.70884,0.70891,0.70864,0.70881,14400000.0
2008-08-18 06:35:00,0.70892,0.70897,0.7087,0.70888,14500000.0
2008-08-18 06:36:00,0.709,0.709,0.709,0.709,99500000.0
2008-08-18 06:37:00,0.709,0.7091,0.709,0.70905,84100001.0
2008-08-18 06:38:00,0.70905,0.70905,0.70905,0.70905,6400000.0
2008-08-18 06:39:00,0.70905,0.70905,0.709,0.709,25700000.0
2008-08-18 06:40:00,0.709,0.709,0.70885,0.70885,43400000.0
2008-08-18 06:41:00,0.7088,0.7088,0.7088,0.7088,44100001.0
2008-08-18 06:42:00,0.7087,0.7087,0.7087,0.7087,9100000.0
2008-08-18 06:43:00,0.7087,0.7087,0.7086,0.7087,38800000.0
2008-08-18 06:44:00,0.7087,0.7087,0.70855,0.7086,31600000.0
2008-08-18 06:45:00,0.7084,0.70851,0.70832,0.70846,17000000.0
2008-08-18 06:46:00,0.7086,0.7087,0.7086,0.7087,26900000.0
2008-08-18 06:47:00,0.7087,0.7087,0.7085,0.7086,65500000.0
2008-08-18 06:48:00,0.7087,0.7087,0.70835,0.7085,290000000.0
2008-08-18 06:49:00,0.7085,0.7085,0.70845,0.7085,318100000.0
2008-08-18 06:50:00,0.7085,0.7085,0.7085,0.7085,107000000.0
2008-08-18 06:51:00,0.7085,0.7085,0.7085,0.7085,32300001.0
2008-08-18 06:52:00,0.7085,0.7087,0.7085,0.7086,108000000.0
2008-08-18 06:53:00,0.7086,0.7087,0.7086,0.7087,42099999.0
2008-08-18 06:54:00,0.7087,0.7087,0.7086,0.7087,39100000.0
2008-08-18 06:55:00,0.7087,0.7087,0.7086,0.70865,26800000.0
2008-08-18 06:56:00,0.70865,0.70865,0.7086,0.7086,14300000.0
2008-08-18 06:57:00,0.70835,0.70846,0.70828,0.70833,14900000.0
2008-08-18 06:58:00,0.70828,0.70839,0.70825,0.70829,26600000.0
2008-08-18 06:59:00,0.7086,0.70875,0.7086,0.7087,124900002.0
2008-08-18 07:00:00,0.7087,0.7087,0.7087,0.7087,7900000.0
2008-08-18 07:01:00,0.70853,0.7086,0.70829,0.70838,57500000.0
2008-08-18 07:02:00,0.70837,0.70856,0.70826,0.70851,39700000.0
2008-08-18 07:03:00,0.7087,0.7087,0.7087,0.7087,3000000.0
2008-08-18 07:04:00,0.7087,0.7087,0.7083,0.7085,78900000.0
2008-08-18 07:05:00,0.7085,0.7085,0.70835,0.70835,28100000.0
2008-08-18 07:06:00,0.70835,0.70835,0.70835,0.70835,3000000.0
2008-08-18 07:07:00,0.70835,0.70835,0.70835,0.70835,7000000.0
2008-08-18 07:08:00,0.70835,0.70835,0.70835,0.70835,1000000.0
2008-08-18 07:09:00,0.70835,0.7084,0.70835,0.7084,6000000.0
2008-08-18 07:10:00,0.7084,0.70845,0.7084,0.7084,37800000.0
2008-08-18 07:11:00,0.7084,0.70845,0.7084,0.70845,12100000.0
2008-08-18 07:12:00,0.70845,0.70845,0.7083,0.7083,19500000.0
2008-08-18 07:13:00,0.7083,0.7083,0.70805,0.7081,146600000.0
2008-08-18 07:14:00,0.70815,0.7082,0.70815,0.7082,191800000.0
2008-08-18 07:15:00,0.7082,0.7083,0.70815,0.7082,196200000.0
2008-08-18 07:16:00,0.7082,0.7082,0.7082,0.7082,145000000.0
2008-08-18 07:17:00,0.7082,0.7082,0.7082,0.7082,47100000.0
2008-08-18 07:18:00,0.7082,0.7083,0.70815,0.70815,88300000.0
2008-08-18 07:19:00,0.7082,0.7082,0.7082,0.7082,5300000.0
2008-08-18 07:20:00,0.70825,0.7083,0.7082,0.7082,22500000.0
2008-08-18 07:21:00,0.7084,0.7084,0.7084,0.7084,4000000.0
2008-08-18 07:22:00,0.7084,0.7084,0.7084,0.7084,4000000.0
2008-08-18 07:23:00,0.7084,0.7085,0.70835,0.70845,134400000.0
2008-08-18 07:24:00,0.70845,0.7087,0.70845,0.7087,73600000.0
2008-08-18 07:25:00,0.7087,0.7087,0.7087,0.7087,3000000.0
2008-08-18 07:26:00,0.7087,0.7087,0.7087,0.7087,2000000.0
2008-08-18 07:27:00,0.7087,0.7087,0.7087,0.7087,8000000.0
2008-08-18 07:28:00,0.7087,0.7087,0.7087,0.7087,8000000.0
2008-08-18 07:29:00,0.7087,0.7087,0.7087,0.7087,1000000.0
2008-08-18 07:30:00,0.7087,0.7087,0.7087,0.7087,1000000.0
2008-08-18 07:31:00,0.70845,0.70865,0.70831,0.70831,8600000.0
2008-08-18 07:32:00,0.70833,0.70845,0.70807,0.70845,18000000.0
2008-08-18 07:33:00,0.7087,0.7087,0.7087,0.7087,12800000.0
2008-08-18 07:34:00,0.70845,0.70855,0.70826,0.70833,44500000.0
2008-08-18 07:35:00,0.7087,0.7087,0.7087,0.7087,3000000.0
2008-08-18 07:36:00,0.7087,0.7087,0.70865,0.7087,96300000.0
2008-08-18 07:37:00,0.7087,0.7087,0.7087,0.7087,5000000.0
2008-08-18 07:38:00,0.7087,0.7087,0.7085,0.7085,9700000.0
2008-08-18 07:39:00,0.7085,0.7085,0.70845,0.70845,22200000.0
2008-08-18 07:40:00,0.70845,0.70845,0.70845,0.70845,12400000.0
2008-08-18 07:41:00,0.70845,0.7086,0.70845,0.70845,64699997.0
2008-08-18 07:42:00,0.70845,0.7086,0.70845,0.7086,30700000.0
2008-08-18 07:43:00,0.7085,0.7085,0.7085,0.7085,13500000.0
2008-08-18 07:44:00,0.7085,0.70855,0.7084,0.70845,113799999.0
2008-08-18 07:45:00,0.70845,0.7087,0.70845,0.7086,117999998.0
2008-08-18 07:46:00,0.70865,0.70865,0.70855,0.70865,137200000.0
2008-08-18 07:47:00,0.7087,0.709,0.7087,0.709,35700000.0
2008-08-18 07:48:00,0.70865,0.70894,0.70819,0.7085,55700000.0
2008-08-18 07:49:00,0.70895,0.70895,0.70895,0.70895,12300000.0
2008-08-18 07:50:00,0.70895,0.709,0.70895,0.709,68400000.0
2008-08-18 07:51:00,0.709,0.709,0.7088,0.7089,46800000.0
2008-08-18 07:52:00,0.7089,0.709,0.7089,0.7089,32300000.0
2008-08-18 07:53:00,0.7089,0.7089,0.70875,0.70885,39900000.0
2008-08-18 07:54:00,0.70885,0.7089,0.7088,0.7088,28600000.0
2008-08-18 07:55:00,0.7089,0.709,0.7088,0.70885,51200000.0
2008-08-18 07:56:00,0.70885,0.70895,0.70885,0.70895,59700000.0
2008-08-18 07:57:00,0.70895,0.70915,0.70895,0.70895,12200000.0
2008-08-18 07:58:00,0.709,0.70905,0.709,0.70905,13300000.0
2008-08-18 07:59:00,0.70876,0.709,0.70869,0.70888,16600000.0
2008-08-18 08:00:00,0.70905,0.7091,0.70905,0.70905,45000000.0
2008-08-18 08:01:00,0.70905,0.70905,0.7087,0.7089,190700000.0
2008-08-18 08:02:00,0.7089,0.7089,0.70875,0.7088,69199999.0
2008-08-18 08:03:00,0.70885,0.7089,0.7088,0.7088,43700000.0
2008-08-18 08:04:00,0.7088,0.7088,0.7088,0.7088,13200000.0
2008-08-18 08:05:00,0.7088,0.7088,0.70875,0.70875,36600000.0
2008-08-18 08:06:00,0.70875,0.70875,0.7086,0.7087,63600000.0
2008-08-18 08:07:00,0.7087,0.70905,0.7086,0.709,75900000.0
2008-08-18 08:08:00,0.70895,0.709,0.70875,0.7088,105700000.0
2008-08-18 08:09:00,0.70885,0.70895,0.70875,0.70885,57000000.0
2008-08-18 08:10:00,0.7089,0.70905,0.7089,0.70905,61200000.0
2008-08-18 08:11:00,0.709,0.70915,0.7089,0.70915,85000000.0
2008-08-18 08:12:00,0.70915,0.7093,0.70915,0.7092,92200000.0
2008-08-18 08:13:00,0.7092,0.7092,0.7092,0.7092,9000000.0
2008-08-18 08:14:00,0.7092,0.70925,0.70915,0.7092,51500000.0
2008-08-18 08:15:00,0.7092,0.7094,0.70915,0.7093,65700000.0
2008-08-18 08:16:00,0.7093,0.7094,0.7091,0.7092,100000000.0
2008-08-18 08:17:00,0.70903,0.70903,0.70862,0.70886,115600000.0
2008-08-18 08:18:00,0.7092,0.7092,0.70915,0.70915,35700000.0
2008-08-18 08:19:00,0.70915,0.7092,0.70915,0.7092,29400000.0
2008-08-18 08:20:00,0.70915,0.7095,0.70915,0.7093,96700000.0
2008-08-18 08:21:00,0.7093,0.7093,0.70915,0.70915,54699999.0
2008-08-18 08:22:00,0.70915,0.7092,0.7091,0.70915,56900000.0
2008-08-18 08:23:00,0.70915,0.7092,0.7091,0.7092,45100000.0
2008-08-18 08:24:00,0.7092,0.70945,0.7092,0.70945,17000000.0
2008-08-18 08:25:00,0.7096,0.7097,0.70935,0.7096,75900000.0
2008-08-18 08:26:00,0.7096,0.7098,0.70945,0.70965,60600000.0
2008-08-18 08:27:00,0.70965,0.7099,0.7096,0.7098,119900000.0
2008-08-18 08:28:00,0.7098,0.7099,0.70965,0.70965,93300000.0
2008-08-18 08:29:00,0.70965,0.71,0.70955,0.7096,160900000.0
2008-08-18 08:30:00,0.7096,0.7097,0.70925,0.70955,124900000.0
2008-08-18 08:31:00,0.70955,0.70965,0.7093,0.7093,123400000.0
2008-08-18 08:32:00,0.7093,0.70935,0.70925,0.70935,70600000.0
2008-08-18 08:33:00,0.70935,0.70945,0.70915,0.70925,149700000.0
2008-08-18 08:34:00,0.7092,0.70925,0.70915,0.7092,110300000.0
2008-08-18 08:35:00,0.7092,0.7092,0.70905,0.70905,71200000.0
2008-08-18 08:36:00,0.70905,0.70905,0.70895,0.70905,68700000.0
2008-08-18 08:37:00,0.7091,0.7093,0.7091,0.7093,72100000.0
2008-08-18 08:38:00,0.7093,0.70935,0.70925,0.70935,81500000.0
2008-08-18 08:39:00,0.7095,0.70965,0.70935,0.70955,166900000.0
2008-08-18 08:40:00,0.70955,0.70955,0.7094,0.7095,81700000.0
2008-08-18 08:41:00,0.7095,0.70955,0.7095,0.70955,51700000.0
2008-08-18 08:42:00,0.70955,0.7097,0.7094,0.70965,116800000.0
2008-08-18 08:43:00,0.7097,0.7097,0.70965,0.7097,35200000.0
2008-08-18 08:44:00,0.7097,0.7107,0.7097,0.71025,258500000.0
2008-08-18 08:45:00,0.7104,0.7119,0.7104,0.7111,276500000.0
2008-08-18 08:46:00,0.7111,0.7114,0.71105,0.7112,229700000.0
2008-08-18 08:47:00,0.7112,0.7119,0.7112,0.71165,250500000.0
2008-08-18 08:48:00,0.71225,0.7125,0.7115,0.712,273900000.0
2008-08-18 08:49:00,0.712,0.712,0.7117,0.7118,172000000.0
2008-08-18 08:50:00,0.71175,0.7119,0.7115,0.7119,224500000.0
2008-08-18 08:51:00,0.7119,0.7119,0.7115,0.7116,184200000.0
2008-08-18 08:52:00,0.7115,0.71155,0.71125,0.7115,198400000.0
2008-08-18 08:53:00,0.71155,0.71155,0.7114,0.7114,94300000.0
2008-08-18 08:54:00,0.7114,0.7114,0.7113,0.7113,44300000.0
2008-08-18 08:55:00,0.7114,0.7117,0.7114,0.7115,165700000.0
2008-08-18 08:56:00,0.7116,0.71165,0.7113,0.7113,107300000.0
2008-08-18 08:57:00,0.7113,0.71145,0.71115,0.71115,124600000.0
2008-08-18 08:58:00,0.7111,0.7111,0.711,0.71105,83000000.0
2008-08-18 08:59:00,0.71105,0.7111,0.7109,0.71105,72600000.0
2008-08-18 09:00:00,0.7111,0.71115,0.71105,0.7111,90500000.0
2008-08-18 09:01:00,0.7111,0.7112,0.7107,0.7108,164700000.0
2008-08-18 09:02:00,0.71075,0.71075,0.71045,0.7105,116200000.0
2008-08-18 09:03:00,0.71055,0.7108,0.7104,0.7106,163300000.0
2008-08-18 09:04:00,0.7106,0.7106,0.7102,0.7102,106700000.0
2008-08-18 09:05:00,0.7102,0.71025,0.7099,0.71,242100000.0
2008-08-18 09:06:00,0.70995,0.7102,0.7099,0.7101,171400000.0
2008-08-18 09:07:00,0.71015,0.7102,0.7099,0.7099,148500000.0
2008-08-18 09:08:00,0.7099,0.7099,0.7098,0.70985,40000000.0
2008-08-18 09:09:00,0.70985,0.7099,0.70985,0.7099,20300000.0
2008-08-18 09:10:00,0.71,0.71,0.71,0.71,7800000.0
2008-08-18 09:11:00,0.71,0.7101,0.7099,0.7099,17400000.0
2008-08-18 09:12:00,0.7099,0.71,0.70975,0.7098,237400001.0
2008-08-18 09:13:00,0.7098,0.7099,0.70975,0.7098,131800000.0
2008-08-18 09:14:00,0.7098,0.7098,0.70965,0.70975,113900000.0
2008-08-18 09:15:00,0.7098,0.70985,0.7097,0.7097,184200001.0
2008-08-18 09:16:00,0.7097,0.7099,0.7096,0.7099,163699999.0
2008-08-18 09:17:00,0.7099,0.7099,0.70985,0.7099,118600000.0
2008-08-18 09:18:00,0.7099,0.71015,0.7099,0.71015,51400000.0
2008-08-18 09:19:00,0.7102,0.71025,0.71015,0.71025,57600000.0
2008-08-18 09:20:00,0.7103,0.7105,0.71015,0.71045,68900000.0
2008-08-18 09:21:00,0.7104,0.7105,0.7103,0.7103,150799999.0
2008-08-18 09:22:00,0.7103,0.7103,0.7101,0.71015,135600000.0
2008-08-18 09:23:00,0.7101,0.71015,0.7101,0.71015,16700000.0
2008-08-18 09:24:00,0.7102,0.71025,0.71015,0.7102,91100000.0
2008-08-18 09:25:00,0.7102,0.7103,0.71015,0.7102,101000000.0
2008-08-18 09:26:00,0.7102,0.7102,0.7099,0.7099,42600000.0
2008-08-18 09:27:00,0.70985,0.70985,0.7098,0.7098,17800000.0
2008-08-18 09:28:00,0.70985,0.70995,0.70985,0.70995,9500000.0
2008-08-18 09:29:00,0.70995,0.70995,0.7099,0.7099,10700000.0
2008-08-18 09:30:00,0.70995,0.7102,0.7099,0.7102,94300000.0
2008-08-18 09:31:00,0.7102,0.7104,0.7101,0.7103,53700000.0
2008-08-18 09:32:00,0.7103,0.7104,0.7102,0.7103,144500000.0
2008-08-18 09:33:00,0.7103,0.7106,0.7103,0.7105,135499999.0
2008-08-18 09:34:00,0.7105,0.7106,0.7105,0.71055,75500000.0
2008-08-18 09:35:00,0.7105,0.7107,0.7102,0.7107,169300000.0
2008-08-18 09:36:00,0.7107,0.71075,0.7106,0.7107,121700000.0
2008-08-18 09:37:00,0.71075,0.71075,0.7107,0.7107,11800000.0
2008-08-18 09:38:00,0.7107,0.71075,0.7105,0.7105,73500000.0
2008-08-18 09:39:00,0.71055,0.71055,0.7102,0.7102,61000000.0
2008-08-18 09:40:00,0.7102,0.71025,0.7098,0.71,104900000.0
2008-08-18 09:41:00,0.7099,0.7101,0.70985,0.70985,79900000.0
2008-08-18 09:42:00,0.70985,0.71005,0.70985,0.71,49000000.0
2008-08-18 09:43:00,0.71005,0.71025,0.71,0.71,107800000.0
2008-08-18 09:44:00,0.71,0.7101,0.7099,0.71005,36800000.0
2008-08-18 09:45:00,0.71005,0.7101,0.71,0.7101,49900000.0
2008-08-18 09:46:00,0.7101,0.71015,0.71,0.7101,39200000.0
2008-08-18 09:47:00,0.7101,0.71015,0.71,0.71005,69800000.0
2008-08-18 09:48:00,0.71,0.7101,0.7097,0.7097,104000000.0
2008-08-18 09:49:00,0.7097,0.7097,0.7095,0.7095,69100000.0
2008-08-18 09:50:00,0.7095,0.7095,0.70925,0.7094,199800000.0
2008-08-18 09:51:00,0.7094,0.7094,0.7092,0.70925,141200000.0
2008-08-18 09:52:00,0.7092,0.7094,0.7092,0.70925,67000000.0
2008-08-18 09:53:00,0.7092,0.7092,0.7091,0.7091,76800000.0
2008-08-18 09:54:00,0.7091,0.70915,0.709,0.7091,110000000.0
2008-08-18 09:55:00,0.7091,0.7091,0.7089,0.709,109500000.0
2008-08-18 09:56:00,0.709,0.7091,0.709,0.709,97800000.0
2008-08-18 09:57:00,0.709,0.7091,0.7089,0.7091,101500000.0
2008-08-18 09:58:00,0.7091,0.70915,0.70905,0.70915,147000000.0
2008-08-18 09:59:00,0.70915,0.70955,0.7091,0.70955,124900000.0
2008-08-18 10:00:00,0.70955,0.70995,0.7095,0.70995,106900000.0
2008-08-18 10:01:00,0.71,0.71025,0.7098,0.71005,138400000.0
2008-08-18 10:02:00,0.71005,0.71005,0.71,0.71,39900000.0
2008-08-18 10:03:00,0.71,0.71,0.70975,0.70975,30000000.0
2008-08-18 10:04:00,0.70975,0.70975,0.7096,0.7096,67300000.0
2008-08-18 10:05:00,0.70965,0.70965,0.70895,0.70915,139200000.0
2008-08-18 10:06:00,0.7092,0.70925,0.70915,0.70925,45100000.0
2008-08-18 10:07:00,0.70925,0.7093,0.7086,0.7089,374100000.0
2008-08-18 10:08:00,0.7089,0.70925,0.70875,0.7089,431000000.0
2008-08-18 10:09:00,0.7089,0.70955,0.7088,0.70945,260000000.0
2008-08-18 10:10:00,0.70945,0.7097,0.7094,0.7095,251700000.0
2008-08-18 10:11:00,0.7095,0.7095,0.7094,0.7094,148400000.0
2008-08-18 10:12:00,0.70945,0.70945,0.70935,0.7094,109500000.0
2008-08-18 10:13:00,0.7094,0.70945,0.70935,0.7094,47200000.0
2008-08-18 10:14:00,0.7094,0.7094,0.7092,0.70925,107200000.0
2008-08-18 10:15:00,0.7093,0.7093,0.709,0.70925,214400000.0
2008-08-18 10:16:00,0.70925,0.70925,0.7092,0.7092,25700000.0
2008-08-18 10:17:00,0.70915,0.70915,0.70885,0.70895,149100000.0
2008-08-18 10:18:00,0.70895,0.70895,0.7088,0.70885,226500000.0
2008-08-18 10:19:00,0.7089,0.7089,0.70885,0.7089,85800000.0
2008-08-18 10:20:00,0.70873,0.70895,0.70851,0.70863,29900000.0
2008-08-18 10:21:00,0.7089,0.709,0.7089,0.709,51400000.0
2008-08-18 10:22:00,0.709,0.709,0.70875,0.709,64500000.0
2008-08-18 10:23:00,0.709,0.70915,0.709,0.70905,107900000.0
2008-08-18 10:24:00,0.70905,0.7092,0.70905,0.7091,138200000.0
2008-08-18 10:25:00,0.7091,0.70915,0.7091,0.70915,38700000.0
2008-08-18 10:26:00,0.7092,0.70925,0.7092,0.7092,81900000.0
2008-08-18 10:27:00,0.7092,0.7092,0.70915,0.70915,84900000.0
2008-08-18 10:28:00,0.7091,0.7092,0.70905,0.7091,63500000.0
2008-08-18 10:29:00,0.7091,0.70915,0.70875,0.7088,50500000.0
2008-08-18 10:30:00,0.70885,0.70895,0.7082,0.7085,218099999.0
2008-08-18 10:31:00,0.7085,0.70855,0.7084,0.7084,66500000.0
2008-08-18 10:32:00,0.7084,0.7085,0.7083,0.7083,198300000.0
2008-08-18 10:33:00,0.7083,0.7088,0.7082,0.7087,253400000.0
2008-08-18 10:34:00,0.7087,0.7089,0.7087,0.7087,91800000.0
2008-08-18 10:35:00,0.7087,0.70875,0.7087,0.70875,94000000.0
2008-08-18 10:36:00,0.7087,0.7087,0.7085,0.7085,55300000.0
2008-08-18 10:37:00,0.7085,0.7085,0.7085,0.7085,9900000.0
2008-08-18 10:38:00,0.70845,0.7086,0.7083,0.7086,129600000.0
2008-08-18 10:39:00,0.7086,0.7086,0.7085,0.70855,32700000.0
2008-08-18 10:40:00,0.70855,0.70865,0.7085,0.70865,32400000.0
2008-08-18 10:41:00,0.70865,0.70865,0.70865,0.70865,4000000.0
2008-08-18 10:42:00,0.70865,0.70885,0.70865,0.70875,13100000.0
2008-08-18 10:43:00,0.70875,0.70875,0.70865,0.7087,19900000.0
2008-08-18 10:44:00,0.7088,0.7089,0.7088,0.7089,22200000.0
2008-08-18 10:45:00,0.7089,0.70895,0.7089,0.7089,61100000.0
2008-08-18 10:46:00,0.7089,0.70895,0.7087,0.70895,145600000.0
2008-08-18 10:47:00,0.70895,0.70905,0.70885,0.70905,183700000.0
2008-08-18 10:48:00,0.70905,0.7093,0.709,0.7093,142700000.0
2008-08-18 10:49:00,0.7093,0.7093,0.70915,0.7092,143600000.0
2008-08-18 10:50:00,0.7092,0.70955,0.7092,0.7095,170300000.0
2008-08-18 10:51:00,0.7095,0.70955,0.7095,0.70955,166600000.0
2008-08-18 10:52:00,0.7095,0.7096,0.7095,0.70955,65600000.0
2008-08-18 10:53:00,0.70955,0.7096,0.7095,0.7096,76000000.0
2008-08-18 10:54:00,0.7096,0.71005,0.7096,0.71005,273000000.0
2008-08-18 10:55:00,0.7101,0.7101,0.70955,0.7098,321500000.0
2008-08-18 10:56:00,0.7098,0.71005,0.7094,0.70985,376700000.0
2008-08-18 10:57:00,0.70985,0.71,0.70985,0.7099,129000000.0
2008-08-18 10:58:00,0.70995,0.71,0.7099,0.7099,168500000.0
2008-08-18 10:59:00,0.70995,0.7101,0.7099,0.71,133400000.0
2008-08-18 11:00:00,0.71,0.71005,0.7098,0.71005,82400000.0
2008-08-18 11:01:00,0.71005,0.71005,0.70985,0.71005,83400000.0
2008-08-18 11:02:00,0.71005,0.7101,0.70985,0.7101,90400000.0
2008-08-18 11:03:00,0.71005,0.7101,0.71,0.71,21400000.0
2008-08-18 11:04:00,0.70982,0.70985,0.70973,0.70974,172300000.0
2008-08-18 11:05:00,0.71005,0.7101,0.71005,0.7101,16900000.0
2008-08-18 11:06:00,0.7101,0.7101,0.70995,0.71,75300000.0
2008-08-18 11:07:00,0.70995,0.71,0.70995,0.70995,110500000.0
2008-08-18 11:08:00,0.70995,0.71005,0.70995,0.71,59400000.0
2008-08-18 11:09:00,0.71,0.71005,0.71,0.71,11800000.0
2008-08-18 11:10:00,0.71,0.7102,0.71,0.71015,18300000.0
2008-08-18 11:11:00,0.71015,0.7102,0.71005,0.71015,38400000.0
2008-08-18 11:12:00,0.7101,0.7102,0.7101,0.71015,34700000.0
2008-08-18 11:13:00,0.71015,0.71015,0.71,0.71005,80700000.0
2008-08-18 11:14:00,0.7101,0.71015,0.7101,0.7101,96700000.0
2008-08-18 11:15:00,0.7101,0.7105,0.7101,0.7102,203600000.0
2008-08-18 11:16:00,0.7102,0.7104,0.7101,0.71015,70500000.0
2008-08-18 11:17:00,0.7102,0.7104,0.7098,0.7101,252900000.0
2008-08-18 11:18:00,0.7101,0.7102,0.70975,0.70995,196500000.0
2008-08-18 11:19:00,0.70995,0.71015,0.70995,0.71,112300000.0
2008-08-18 11:20:00,0.71,0.71045,0.70995,0.71045,99800000.0
2008-08-18 11:21:00,0.71045,0.71065,0.71005,0.7106,300600000.0
2008-08-18 11:22:00,0.7106,0.7107,0.7101,0.7105,249100000.0
2008-08-18 11:23:00,0.7105,0.711,0.7104,0.7107,252300000.0
2008-08-18 11:24:00,0.7109,0.7112,0.7107,0.711,200600000.0
2008-08-18 11:25:00,0.711,0.7112,0.71075,0.711,85200000.0
2008-08-18 11:26:00,0.711,0.7112,0.711,0.7111,79900000.0
2008-08-18 11:27:00,0.7112,0.7112,0.711,0.711,44200000.0
2008-08-18 11:28:00,0.711,0.711,0.711,0.711,25500000.0
2008-08-18 11:29:00,0.711,0.711,0.711,0.711,15500000.0
2008-08-18 11:30:00,0.711,0.711,0.711,0.711,59800000.0
2008-08-18 11:31:00,0.711,0.7112,0.711,0.711,50900000.0
2008-08-18 11:32:00,0.711,0.711,0.711,0.711,13700000.0
2008-08-18 11:33:00,0.7112,0.7115,0.71105,0.7115,142900000.0
2008-08-18 11:34:00,0.7115,0.712,0.71115,0.712,244900001.0
2008-08-18 11:35:00,0.712,0.712,0.71115,0.71175,321700000.0
2008-08-18 11:36:00,0.7117,0.712,0.71155,0.7118,184800000.0
2008-08-18 11:37:00,0.71175,0.71175,0.7116,0.71165,136900000.0
2008-08-18 11:38:00,0.71165,0.71175,0.71165,0.7117,94700000.0
2008-08-18 11:39:00,0.7117,0.7117,0.7117,0.7117,27900000.0
2008-08-18 11:40:00,0.7117,0.7117,0.7113,0.7113,119900000.0
2008-08-18 11:41:00,0.71135,0.71135,0.7113,0.71135,23500000.0
2008-08-18 11:42:00,0.7113,0.7114,0.71105,0.71105,80800000.0
2008-08-18 11:43:00,0.71105,0.71105,0.711,0.711,29200000.0
2008-08-18 11:44:00,0.711,0.711,0.7103,0.7104,88300000.0
2008-08-18 11:45:00,0.71035,0.7109,0.7103,0.7107,103000000.0
2008-08-18 11:46:00,0.7108,0.711,0.71065,0.7109,139900000.0
2008-08-18 11:47:00,0.7109,0.7113,0.7108,0.7112,473499999.0
2008-08-18 11:48:00,0.7112,0.71145,0.7112,0.71145,302400000.0
2008-08-18 11:49:00,0.7115,0.7115,0.7111,0.7112,645600000.0
2008-08-18 11:50:00,0.7112,0.7114,0.7106,0.7111,250700000.0
2008-08-18 11:51:00,0.7111,0.7112,0.711,0.7111,63100000.0
2008-08-18 11:52:00,0.7111,0.7111,0.7111,0.7111,33000000.0
2008-08-18 11:53:00,0.7111,0.7112,0.7109,0.711,158000000.0
2008-08-18 11:54:00,0.711,0.7117,0.7108,0.7115,583499998.0
2008-08-18 11:55:00,0.7115,0.7115,0.7114,0.71145,116400000.0
2008-08-18 11:56:00,0.7115,0.7122,0.7114,0.7122,142800000.0
2008-08-18 11:57:00,0.7122,0.7126,0.712,0.7122,133400000.0
2008-08-18 11:58:00,0.71225,0.7123,0.7122,0.7123,54100000.0
2008-08-18 11:59:00,0.7123,0.7127,0.7123,0.7126,180500000.0
2008-08-18 12:00:00,0.7126,0.7127,0.7125,0.7125,53300000.0
2008-08-18 12:01:00,0.7125,0.7127,0.7125,0.7126,55800000.0
2008-08-18 12:02:00,0.7126,0.7129,0.7125,0.7126,84200000.0
2008-08-18 12:03:00,0.7127,0.7127,0.71245,0.71255,87200000.0
2008-08-18 12:04:00,0.71255,0.71265,0.7123,0.7126,240000000.0
2008-08-18 12:05:00,0.71255,0.7126,0.7123,0.7124,185900000.0
2008-08-18 12:06:00,0.7124,0.7125,0.71215,0.7125,262800000.0
2008-08-18 12:07:00,0.7125,0.7126,0.7123,0.7124,215399998.0
2008-08-18 12:08:00,0.7123,0.7124,0.7121,0.7121,240200000.0
2008-08-18 12:09:00,0.7121,0.7122,0.712,0.712,105700000.0
2008-08-18 12:10:00,0.71205,0.71205,0.7118,0.71195,244500003.0
2008-08-18 12:11:00,0.712,0.7123,0.712,0.7123,218300001.0
2008-08-18 12:12:00,0.71225,0.7124,0.71215,0.7123,204100001.0
2008-08-18 12:13:00,0.7124,0.7127,0.71225,0.7126,311900000.0
2008-08-18 12:14:00,0.7126,0.7128,0.7125,0.7125,429900000.0
2008-08-18 12:15:00,0.7124,0.7125,0.7124,0.7125,81000000.0
2008-08-18 12:16:00,0.7125,0.7125,0.7117,0.7118,351700000.0
2008-08-18 12:17:00,0.7119,0.7123,0.7118,0.7122,103600000.0
2008-08-18 12:18:00,0.71225,0.7123,0.71205,0.71215,84400000.0
2008-08-18 12:19:00,0.7122,0.7123,0.7121,0.7122,94400000.0
2008-08-18 12:20:00,0.7122,0.7124,0.7122,0.7123,73900000.0
2008-08-18 12:21:00,0.7123,0.71245,0.7123,0.7123,148800000.0
2008-08-18 12:22:00,0.7123,0.7123,0.7122,0.7122,116300000.0
2008-08-18 12:23:00,0.7122,0.7123,0.7122,0.71225,63800000.0
2008-08-18 12:24:00,0.7122,0.7123,0.7122,0.7122,69100000.0
2008-08-18 12:25:00,0.71225,0.7124,0.7122,0.7124,33200000.0
2008-08-18 12:26:00,0.7124,0.7124,0.7122,0.7122,60800000.0
2008-08-18 12:27:00,0.7122,0.71275,0.7122,0.7126,230500000.0
2008-08-18 12:28:00,0.7126,0.7126,0.71235,0.7124,97300000.0
2008-08-18 12:29:00,0.7124,0.7125,0.7124,0.7124,126100000.0
2008-08-18 12:30:00,0.7126,0.7127,0.7124,0.7125,260400000.0
2008-08-18 12:31:00,0.71255,0.7127,0.7125,0.7127,80900000.0
2008-08-18 12:32:00,0.7127,0.7127,0.71225,0.71225,174400000.0
2008-08-18 12:33:00,0.7124,0.7126,0.7124,0.7125,116900000.0
2008-08-18 12:34:00,0.7125,0.7126,0.7125,0.71255,72100000.0
2008-08-18 12:35:00,0.7125,0.7125,0.71215,0.71245,54600000.0
2008-08-18 12:36:00,0.7125,0.7125,0.712,0.7123,85000000.0
2008-08-18 12:37:00,0.71235,0.7124,0.7122,0.7122,73500000.0
2008-08-18 12:38:00,0.7122,0.7124,0.7122,0.7124,77200000.0
2008-08-18 12:39:00,0.7124,0.7124,0.71215,0.7122,87300000.0
2008-08-18 12:40:00,0.7122,0.7122,0.7119,0.7121,108100002.0
2008-08-18 12:41:00,0.7121,0.71225,0.7121,0.7122,85800000.0
2008-08-18 12:42:00,0.7123,0.7123,0.7118,0.71195,76900000.0
2008-08-18 12:43:00,0.712,0.7122,0.712,0.712,38100000.0
2008-08-18 12:44:00,0.712,0.71215,0.7119,0.712,96400000.0
2008-08-18 12:45:00,0.712,0.712,0.71195,0.71195,10100000.0
2008-08-18 12:46:00,0.7119,0.71205,0.7119,0.71205,49400000.0
2008-08-18 12:47:00,0.712,0.7121,0.7119,0.71205,107500000.0
2008-08-18 12:48:00,0.71195,0.712,0.7119,0.7119,147700000.0
2008-08-18 12:49:00,0.71195,0.71205,0.7119,0.712,193300000.0
2008-08-18 12:50:00,0.712,0.712,0.712,0.712,2000000.0
2008-08-18 12:51:00,0.712,0.71215,0.71195,0.712,68800000.0
2008-08-18 12:52:00,0.71205,0.7121,0.712,0.7121,73600000.0
2008-08-18 12:53:00,0.7121,0.7122,0.7121,0.7122,70300000.0
2008-08-18 12:54:00,0.7122,0.7124,0.71205,0.71205,86800000.0
2008-08-18 12:55:00,0.7121,0.7122,0.71205,0.7122,25100000.0
2008-08-18 12:56:00,0.7122,0.7124,0.7122,0.7124,122800000.0
2008-08-18 12:57:00,0.7124,0.7125,0.7122,0.7122,105400000.0
2008-08-18 12:58:00,0.7122,0.7123,0.7122,0.7122,31500000.0
2008-08-18 12:59:00,0.7122,0.7122,0.7122,0.7122,9100000.0
2008-08-18 13:00:00,0.7122,0.71225,0.71195,0.71195,99400000.0
2008-08-18 13:01:00,0.71205,0.71205,0.7118,0.7118,116100000.0
2008-08-18 13:02:00,0.7118,0.7118,0.7118,0.7118,9500000.0
2008-08-18 13:03:00,0.7118,0.71205,0.7118,0.71205,39500000.0
2008-08-18 13:04:00,0.712,0.71205,0.712,0.71205,85600000.0
2008-08-18 13:05:00,0.71205,0.7122,0.71205,0.71205,32000000.0
2008-08-18 13:06:00,0.71205,0.7122,0.71205,0.7122,104600000.0
2008-08-18 13:07:00,0.7122,0.71235,0.71215,0.7123,224100000.0
2008-08-18 13:08:00,0.71225,0.7123,0.7121,0.7122,147000000.0
2008-08-18 13:09:00,0.7122,0.7124,0.712,0.71235,84500000.0
2008-08-18 13:10:00,0.7123,0.7125,0.7122,0.7122,68056259.0
2008-08-18 13:11:00,0.7122,0.71235,0.7122,0.7122,103500000.0
2008-08-18 13:12:00,0.7122,0.7122,0.7122,0.7122,46900000.0
2008-08-18 13:13:00,0.71225,0.71225,0.7121,0.7121,37600000.0
2008-08-18 13:14:00,0.71215,0.71225,0.7121,0.7122,305200001.0
2008-08-18 13:15:00,0.7122,0.7122,0.7122,0.7122,11800000.0
2008-08-18 13:16:00,0.7122,0.7122,0.712,0.7121,50000000.0
2008-08-18 13:17:00,0.7121,0.7122,0.7121,0.7122,46100000.0
2008-08-18 13:18:00,0.7122,0.7122,0.7121,0.7121,65900000.0
2008-08-18 13:19:00,0.7121,0.7121,0.7121,0.7121,2700000.0
2008-08-18 13:20:00,0.7121,0.7121,0.712,0.712,246500003.0
2008-08-18 13:21:00,0.712,0.712,0.7119,0.7119,253499999.0
2008-08-18 13:22:00,0.7119,0.7119,0.7118,0.7119,98100000.0
2008-08-18 13:23:00,0.7118,0.71195,0.7118,0.71195,65100000.0
2008-08-18 13:24:00,0.712,0.7122,0.7119,0.7119,98500000.0
2008-08-18 13:25:00,0.7119,0.7122,0.7118,0.7118,231699999.0
2008-08-18 13:26:00,0.7118,0.71185,0.7117,0.7117,134200000.0
2008-08-18 13:27:00,0.7117,0.7117,0.7116,0.7116,35400000.0
2008-08-18 13:28:00,0.7116,0.7117,0.7115,0.71165,284599999.0
2008-08-18 13:29:00,0.7116,0.71175,0.7116,0.71165,108300000.0
2008-08-18 13:30:00,0.7117,0.7117,0.71165,0.7117,46100000.0
2008-08-18 13:31:00,0.7118,0.7119,0.7118,0.7118,58000000.0
2008-08-18 13:32:00,0.7118,0.71215,0.7118,0.712,70700000.0
2008-08-18 13:33:00,0.712,0.7126,0.712,0.7124,124400000.0
2008-08-18 13:34:00,0.7124,0.7125,0.7123,0.7123,78300000.0
2008-08-18 13:35:00,0.7123,0.7125,0.7123,0.7124,83400000.0
2008-08-18 13:36:00,0.7124,0.7124,0.7122,0.7123,37800000.0
2008-08-18 13:37:00,0.71225,0.71225,0.71215,0.71225,60100000.0
2008-08-18 13:38:00,0.7122,0.71225,0.712,0.71205,49100000.0
2008-08-18 13:39:00,0.7121,0.7121,0.71205,0.71205,15700000.0
2008-08-18 13:40:00,0.71205,0.7122,0.71205,0.7122,22800000.0
2008-08-18 13:41:00,0.7122,0.7123,0.7122,0.71225,60600000.0
2008-08-18 13:42:00,0.7122,0.7123,0.7122,0.7123,23300000.0
2008-08-18 13:43:00,0.7124,0.71245,0.7122,0.7123,55400000.0
2008-08-18 13:44:00,0.7122,0.7125,0.71205,0.7125,16900000.0
2008-08-18 13:45:00,0.7125,0.7127,0.7123,0.7126,87400000.0
2008-08-18 13:46:00,0.7126,0.7127,0.7126,0.7127,102700001.0
2008-08-18 13:47:00,0.7128,0.7129,0.71275,0.71285,201300000.0
2008-08-18 13:48:00,0.7128,0.7129,0.7128,0.7129,128400000.0
2008-08-18 13:49:00,0.7129,0.7129,0.7129,0.7129,37500000.0
2008-08-18 13:50:00,0.7129,0.7131,0.7129,0.7129,45300000.0
2008-08-18 13:51:00,0.71295,0.71295,0.7129,0.7129,21700000.0
2008-08-18 13:52:00,0.7128,0.71285,0.71275,0.71275,46400000.0
2008-08-18 13:53:00,0.71275,0.7128,0.7127,0.71275,41300000.0
2008-08-18 13:54:00,0.71275,0.71285,0.7125,0.7128,184400000.0
2008-08-18 13:55:00,0.7128,0.7128,0.7127,0.71275,23900000.0
2008-08-18 13:56:00,0.7128,0.713,0.7127,0.713,156600000.0
2008-08-18 13:57:00,0.713,0.713,0.713,0.713,27100000.0
2008-08-18 13:58:00,0.713,0.7132,0.713,0.7132,27800000.0
2008-08-18 13:59:00,0.7132,0.7133,0.7132,0.7132,126000000.0
2008-08-18 14:00:00,0.7132,0.7133,0.71255,0.7127,50100000.0
2008-08-18 14:01:00,0.71275,0.71275,0.7121,0.71255,73000000.0
2008-08-18 14:02:00,0.71255,0.7129,0.71255,0.71285,117199999.0
2008-08-18 14:03:00,0.7127,0.713,0.7127,0.7128,219900001.0
2008-08-18 14:04:00,0.7128,0.7129,0.7122,0.7128,248900000.0
2008-08-18 14:05:00,0.7128,0.7131,0.71255,0.71305,163300000.0
2008-08-18 14:06:00,0.7132,0.7132,0.71295,0.713,314200000.0
2008-08-18 14:07:00,0.71305,0.7134,0.71305,0.7133,148000000.0
2008-08-18 14:08:00,0.7132,0.7135,0.7132,0.7135,115400000.0
2008-08-18 14:09:00,0.7135,0.7135,0.7135,0.7135,3700000.0
2008-08-18 14:10:00,0.7135,0.7135,0.7133,0.7133,50700000.0
2008-08-18 14:11:00,0.7133,0.7135,0.7133,0.7135,37300000.0
2008-08-18 14:12:00,0.7135,0.7135,0.71335,0.7134,37700000.0
2008-08-18 14:13:00,0.7134,0.7134,0.7133,0.7133,31500000.0
2008-08-18 14:14:00,0.7133,0.71425,0.7133,0.71365,195600000.0
2008-08-18 14:15:00,0.7136,0.7139,0.7135,0.7137,280000000.0
2008-08-18 14:16:00,0.7137,0.71385,0.71355,0.71365,206900000.0
2008-08-18 14:17:00,0.7136,0.7142,0.7136,0.7141,207200000.0
2008-08-18 14:18:00,0.7141,0.7141,0.71365,0.7138,226500000.0
2008-08-18 14:19:00,0.71385,0.7139,0.71385,0.7139,10300000.0
2008-08-18 14:20:00,0.71395,0.71395,0.7139,0.7139,4800000.0
2008-08-18 14:21:00,0.71395,0.71395,0.7137,0.7138,49100000.0
2008-08-18 14:22:00,0.7138,0.7141,0.7138,0.71395,72700000.0
2008-08-18 14:23:00,0.7139,0.714,0.7138,0.714,48800000.0
2008-08-18 14:24:00,0.714,0.7141,0.714,0.7141,66200000.0
2008-08-18 14:25:00,0.7141,0.7144,0.7141,0.7142,164199999.0
2008-08-18 14:26:00,0.7141,0.7142,0.7141,0.7142,67100000.0
2008-08-18 14:27:00,0.71425,0.7143,0.7142,0.7142,35900000.0
2008-08-18 14:28:00,0.7142,0.71425,0.7142,0.71425,56400000.0
2008-08-18 14:29:00,0.7142,0.7143,0.7141,0.7142,26200000.0
2008-08-18 14:30:00,0.7141,0.71425,0.7141,0.7142,44000000.0
2008-08-18 14:31:00,0.7142,0.7142,0.7141,0.7141,52200000.0
2008-08-18 14:32:00,0.7141,0.7141,0.7141,0.7141,15400000.0
2008-08-18 14:33:00,0.7141,0.7141,0.714,0.714,48300000.0
2008-08-18 14:34:00,0.714,0.714,0.714,0.714,12000000.0
2008-08-18 14:35:00,0.714,0.71405,0.714,0.714,59600000.0
2008-08-18 14:36:00,0.714,0.714,0.714,0.714,65000000.0
2008-08-18 14:37:00,0.7139,0.7141,0.7139,0.7141,117299999.0
2008-08-18 14:38:00,0.7141,0.7141,0.714,0.7141,44200000.0
2008-08-18 14:39:00,0.7141,0.7141,0.7141,0.7141,14300000.0
2008-08-18 14:40:00,0.7141,0.7141,0.7141,0.7141,12000000.0
2008-08-18 14:41:00,0.7141,0.7141,0.71355,0.71355,60913500.0
2008-08-18 14:42:00,0.71365,0.71365,0.7135,0.7136,99500000.0
2008-08-18 14:43:00,0.7136,0.714,0.7136,0.7138,26100000.0
2008-08-18 14:44:00,0.7138,0.7138,0.7137,0.7137,3000000.0
2008-08-18 14:45:00,0.7137,0.7137,0.7135,0.7135,36400000.0
2008-08-18 14:46:00,0.7135,0.7135,0.7133,0.7134,43900000.0
2008-08-18 14:47:00,0.7134,0.71345,0.71305,0.7131,332999996.0
2008-08-18 14:48:00,0.7131,0.7131,0.7127,0.7128,138800000.0
2008-08-18 14:49:00,0.71295,0.71305,0.71265,0.71295,130700000.0
2008-08-18 14:50:00,0.71295,0.713,0.7125,0.71265,366699997.0
2008-08-18 14:51:00,0.7127,0.713,0.71255,0.7126,144800000.0
2008-08-18 14:52:00,0.7128,0.71305,0.71265,0.7127,78900000.0
2008-08-18 14:53:00,0.7127,0.7127,0.71265,0.7127,28200000.0
2008-08-18 14:54:00,0.7127,0.7129,0.7127,0.7129,99400000.0
2008-08-18 14:55:00,0.7129,0.71315,0.7128,0.7131,44400000.0
2008-08-18 14:56:00,0.71315,0.71315,0.7131,0.7131,5000000.0
2008-08-18 14:57:00,0.7131,0.71315,0.7131,0.71315,5000000.0
2008-08-18 14:58:00,0.71315,0.71315,0.7131,0.7131,19200000.0
2008-08-18 14:59:00,0.7131,0.71335,0.7131,0.7133,87200000.0
2008-08-18 15:00:00,0.7133,0.7133,0.7131,0.7131,59400000.0
2008-08-18 15:01:00,0.71315,0.71335,0.7131,0.7132,153500000.0
2008-08-18 15:02:00,0.7132,0.7135,0.7132,0.7135,135400000.0
2008-08-18 15:03:00,0.7134,0.71345,0.71315,0.7132,103300000.0
2008-08-18 15:04:00,0.7132,0.7134,0.7132,0.7133,40800000.0
2008-08-18 15:05:00,0.7133,0.7136,0.7133,0.7134,71300000.0
2008-08-18 15:06:00,0.7134,0.7135,0.71325,0.71335,69600000.0
2008-08-18 15:07:00,0.71335,0.71345,0.7133,0.7133,33500000.0
2008-08-18 15:08:00,0.7133,0.7134,0.7133,0.7134,22200000.0
2008-08-18 15:09:00,0.7134,0.7135,0.7133,0.71335,133900000.0
2008-08-18 15:10:00,0.7133,0.7134,0.7133,0.7133,76600000.0
2008-08-18 15:11:00,0.7133,0.7134,0.71325,0.71325,19000000.0
2008-08-18 15:12:00,0.71325,0.7133,0.71325,0.7133,10300000.0
2008-08-18 15:13:00,0.7133,0.71335,0.7132,0.71335,64400000.0
2008-08-18 15:14:00,0.71335,0.71335,0.7133,0.7133,3000000.0
2008-08-18 15:15:00,0.7133,0.7134,0.7133,0.7134,11600000.0
2008-08-18 15:16:00,0.7134,0.7134,0.71335,0.71335,5900000.0
2008-08-18 15:17:00,0.71335,0.7135,0.71335,0.7134,61600000.0
2008-08-18 15:18:00,0.7134,0.7134,0.71335,0.71335,15800000.0
2008-08-18 15:19:00,0.7134,0.7134,0.7133,0.7133,14200000.0
2008-08-18 15:20:00,0.71335,0.7136,0.71335,0.7136,122700000.0
2008-08-18 15:21:00,0.7135,0.7136,0.7135,0.7136,35100000.0
2008-08-18 15:22:00,0.71375,0.7139,0.7135,0.7135,125200000.0
2008-08-18 15:23:00,0.7135,0.7135,0.71345,0.71345,24900000.0
2008-08-18 15:24:00,0.71345,0.71385,0.71345,0.7137,96700000.0
2008-08-18 15:25:00,0.7137,0.7139,0.7137,0.7138,29400000.0
2008-08-18 15:26:00,0.7138,0.714,0.7138,0.7138,63500000.0
2008-08-18 15:27:00,0.7138,0.7138,0.7138,0.7138,11500000.0
2008-08-18 15:28:00,0.7138,0.7138,0.7137,0.7137,15400000.0
2008-08-18 15:29:00,0.71375,0.71375,0.71375,0.71375,1000000.0
2008-08-18 15:30:00,0.7137,0.7137,0.7137,0.7137,83600001.0
2008-08-18 15:31:00,0.71375,0.7141,0.7137,0.71405,128800001.0
2008-08-18 15:32:00,0.7142,0.7142,0.7142,0.7142,9000000.0
2008-08-18 15:33:00,0.7142,0.7144,0.71415,0.7144,132500000.0
2008-08-18 15:34:00,0.71445,0.716,0.7144,0.716,477800000.0
2008-08-18 15:35:00,0.716,0.716,0.7154,0.7156,326200000.0
2008-08-18 15:36:00,0.71555,0.7157,0.7153,0.7154,285800000.0
2008-08-18 15:37:00,0.71535,0.7157,0.7151,0.71515,439100000.0
2008-08-18 15:38:00,0.7152,0.7152,0.71485,0.715,190100000.0
2008-08-18 15:39:00,0.715,0.715,0.7148,0.7149,175200000.0
2008-08-18 15:40:00,0.7149,0.7151,0.7149,0.715,98100000.0
2008-08-18 15:41:00,0.715,0.7153,0.715,0.7151,45300000.0
2008-08-18 15:42:00,0.7151,0.7151,0.7148,0.7148,118600000.0
2008-08-18 15:43:00,0.7148,0.7148,0.7147,0.7148,62900000.0
2008-08-18 15:44:00,0.7147,0.7148,0.71455,0.71455,65300000.0
2008-08-18 15:45:00,0.71455,0.7149,0.7145,0.71465,267299998.0
2008-08-18 15:46:00,0.7147,0.715,0.7147,0.7148,152900001.0
2008-08-18 15:47:00,0.7148,0.7148,0.7148,0.7148,78100000.0
2008-08-18 15:48:00,0.71485,0.7149,0.7148,0.7148,81800000.0
2008-08-18 15:49:00,0.7147,0.71475,0.71455,0.71465,162300000.0
2008-08-18 15:50:00,0.7147,0.71475,0.71465,0.71475,46800000.0
2008-08-18 15:51:00,0.71465,0.71475,0.71465,0.71475,37900000.0
2008-08-18 15:52:00,0.71475,0.71475,0.71465,0.7147,39600000.0
2008-08-18 15:53:00,0.7146,0.7147,0.7146,0.7146,66800000.0
2008-08-18 15:54:00,0.7146,0.7146,0.71425,0.71435,190400000.0
2008-08-18 15:55:00,0.7143,0.7144,0.7142,0.7142,89400000.0
2008-08-18 15:56:00,0.7142,0.7142,0.71405,0.7141,76000000.0
2008-08-18 15:57:00,0.714,0.7141,0.71395,0.714,136800000.0
2008-08-18 15:58:00,0.714,0.71415,0.7137,0.7138,181700000.0
2008-08-18 15:59:00,0.7138,0.7138,0.71365,0.71365,143300000.0
2008-08-18 16:00:00,0.7136,0.7136,0.7135,0.7136,135100000.0
2008-08-18 16:01:00,0.7136,0.71415,0.7135,0.7141,181700000.0
2008-08-18 16:02:00,0.7141,0.7143,0.714,0.714,199300000.0
2008-08-18 16:03:00,0.714,0.7142,0.714,0.7141,392600000.0
2008-08-18 16:04:00,0.7142,0.7142,0.71395,0.7141,148400000.0
2008-08-18 16:05:00,0.7141,0.7141,0.7141,0.7141,26600000.0
2008-08-18 16:06:00,0.714,0.7141,0.714,0.7141,15300000.0
2008-08-18 16:07:00,0.714,0.7141,0.7136,0.7138,108200000.0
2008-08-18 16:08:00,0.7137,0.7137,0.7135,0.7136,100000000.0
2008-08-18 16:09:00,0.7136,0.7136,0.7134,0.7134,55500000.0
2008-08-18 16:10:00,0.7134,0.7135,0.7134,0.7134,34900000.0
2008-08-18 16:11:00,0.7134,0.7135,0.7131,0.71315,130800000.0
2008-08-18 16:12:00,0.7131,0.7132,0.713,0.7131,98600000.0
2008-08-18 16:13:00,0.7131,0.7131,0.713,0.7131,128600000.0
2008-08-18 16:14:00,0.7131,0.7131,0.713,0.713,97600000.0
2008-08-18 16:15:00,0.713,0.713,0.7129,0.71295,50400000.0
2008-08-18 16:16:00,0.7129,0.71295,0.71265,0.71265,111500000.0
2008-08-18 16:17:00,0.71265,0.7127,0.7126,0.7126,66300000.0
2008-08-18 16:18:00,0.7126,0.7126,0.7122,0.7122,72400000.0
2008-08-18 16:19:00,0.7122,0.71235,0.71175,0.712,211700000.0
2008-08-18 16:20:00,0.712,0.71245,0.712,0.7121,214200000.0
2008-08-18 16:21:00,0.7121,0.7125,0.7121,0.71215,219900000.0
2008-08-18 16:22:00,0.71225,0.7124,0.71205,0.7121,89700000.0
2008-08-18 16:23:00,0.7121,0.71225,0.7121,0.7122,53000000.0
2008-08-18 16:24:00,0.7122,0.7123,0.7121,0.7121,82400000.0
2008-08-18 16:25:00,0.7121,0.7122,0.7119,0.7119,207200000.0
2008-08-18 16:26:00,0.7119,0.71195,0.7114,0.7116,252400002.0
2008-08-18 16:27:00,0.7116,0.7116,0.7112,0.7115,95000000.0
2008-08-18 16:28:00,0.7115,0.7116,0.71145,0.7115,51400000.0
2008-08-18 16:29:00,0.7115,0.7115,0.7113,0.7113,37800000.0
2008-08-18 16:30:00,0.7114,0.7114,0.7102,0.7106,152002700.0
2008-08-18 16:31:00,0.7106,0.7108,0.7102,0.7104,199999999.0
2008-08-18 16:32:00,0.7104,0.7108,0.7104,0.7106,162400000.0
2008-08-18 16:33:00,0.7106,0.7107,0.7102,0.7103,119900000.0
2008-08-18 16:34:00,0.7102,0.7105,0.7102,0.7105,25300000.0
2008-08-18 16:35:00,0.7105,0.71075,0.7104,0.7104,69100000.0
2008-08-18 16:36:00,0.7104,0.7106,0.7104,0.7105,59400000.0
2008-08-18 16:37:00,0.7105,0.7109,0.7105,0.7108,83700000.0
2008-08-18 16:38:00,0.7108,0.711,0.7108,0.711,22400000.0
2008-08-18 16:39:00,0.7112,0.7112,0.7109,0.7111,66000000.0
2008-08-18 16:40:00,0.7111,0.7112,0.71085,0.7109,113200000.0
2008-08-18 16:41:00,0.7109,0.7109,0.71025,0.7104,307200001.0
2008-08-18 16:42:00,0.7104,0.7105,0.7104,0.7105,21800000.0
2008-08-18 16:43:00,0.71045,0.71055,0.71035,0.71055,15200000.0
2008-08-18 16:44:00,0.7105,0.7105,0.7104,0.7105,49600000.0
2008-08-18 16:45:00,0.7105,0.7105,0.7102,0.7104,78500000.0
2008-08-18 16:46:00,0.7104,0.71085,0.7102,0.7108,48600000.0
2008-08-18 16:47:00,0.71075,0.71085,0.7104,0.7108,81600000.0
2008-08-18 16:48:00,0.7109,0.711,0.71085,0.7109,51900000.0
2008-08-18 16:49:00,0.7109,0.711,0.7108,0.7108,107500000.0
2008-08-18 16:50:00,0.7108,0.7108,0.7103,0.71055,57500000.0
2008-08-18 16:51:00,0.71055,0.71055,0.7101,0.71015,187700000.0
2008-08-18 16:52:00,0.7101,0.71055,0.71,0.71045,154600000.0
2008-08-18 16:53:00,0.71045,0.7107,0.71025,0.7106,186500000.0
2008-08-18 16:54:00,0.7106,0.7108,0.7104,0.7104,129100000.0
2008-08-18 16:55:00,0.7104,0.7107,0.7104,0.71055,72700000.0
2008-08-18 16:56:00,0.7106,0.7108,0.71055,0.7106,84200000.0
2008-08-18 16:57:00,0.7107,0.7111,0.71065,0.7108,254400000.0
2008-08-18 16:58:00,0.7108,0.711,0.7108,0.7109,124000000.0
2008-08-18 16:59:00,0.7109,0.7114,0.7109,0.7111,471699995.0
2008-08-18 17:00:00,0.71115,0.7112,0.7107,0.7107,350500000.0
2008-08-18 17:01:00,0.7107,0.7108,0.71055,0.7107,158100000.0
2008-08-18 17:02:00,0.71075,0.71075,0.7107,0.7107,27700000.0
2008-08-18 17:03:00,0.7107,0.7108,0.7107,0.7108,29800000.0
2008-08-18 17:04:00,0.7108,0.7108,0.7107,0.7108,38100000.0
2008-08-18 17:05:00,0.7108,0.71085,0.7108,0.7108,54600000.0
2008-08-18 17:06:00,0.7108,0.711,0.7108,0.711,53900000.0
2008-08-18 17:07:00,0.71057,0.71087,0.71052,0.71072,20300000.0
2008-08-18 17:08:00,0.711,0.7112,0.711,0.7111,26200000.0
2008-08-18 17:09:00,0.7113,0.7113,0.7112,0.7112,93300000.0
2008-08-18 17:10:00,0.7112,0.7112,0.7104,0.7105,204800000.0
2008-08-18 17:11:00,0.7104,0.7108,0.7104,0.7105,95200000.0
2008-08-18 17:12:00,0.7106,0.7106,0.7105,0.7105,47200000.0
2008-08-18 17:13:00,0.7107,0.7107,0.7104,0.7105,84600000.0
2008-08-18 17:14:00,0.7107,0.7107,0.7106,0.7106,34800000.0
2008-08-18 17:15:00,0.7108,0.7108,0.7105,0.7105,63100000.0
2008-08-18 17:16:00,0.7105,0.71065,0.7105,0.71065,61500000.0
2008-08-18 17:17:00,0.7106,0.7106,0.7106,0.7106,23900000.0
2008-08-18 17:18:00,0.7106,0.7106,0.7106,0.7106,17100000.0
2008-08-18 17:19:00,0.7108,0.7108,0.7106,0.71065,15300000.0
2008-08-18 17:20:00,0.7106,0.7108,0.7106,0.7108,32100000.0
2008-08-18 17:21:00,0.7108,0.71085,0.71025,0.7105,85800000.0
2008-08-18 17:22:00,0.7105,0.7111,0.71045,0.7108,87800000.0
2008-08-18 17:23:00,0.7108,0.7108,0.7108,0.7108,3000000.0
2008-08-18 17:24:00,0.7108,0.711,0.7107,0.71095,51700000.0
2008-08-18 17:25:00,0.711,0.711,0.7109,0.7109,19100000.0
2008-08-18 17:26:00,0.7109,0.71095,0.7109,0.71095,14700000.0
2008-08-18 17:27:00,0.71095,0.71095,0.7109,0.7109,31100000.0
2008-08-18 17:28:00,0.71095,0.711,0.7109,0.711,17700000.0
2008-08-18 17:29:00,0.711,0.711,0.7109,0.7109,53500000.0
2008-08-18 17:30:00,0.7109,0.7109,0.7109,0.7109,16200000.0
2008-08-18 17:31:00,0.7109,0.71125,0.7109,0.7111,88000000.0
2008-08-18 17:32:00,0.7111,0.7113,0.711,0.7112,269300000.0
2008-08-18 17:33:00,0.7112,0.7113,0.7109,0.7113,114500000.0
2008-08-18 17:34:00,0.7113,0.7113,0.7109,0.7113,38800000.0
2008-08-18 17:35:00,0.7113,0.7115,0.7113,0.7115,107300000.0
2008-08-18 17:36:00,0.7115,0.71175,0.71135,0.7116,117800000.0
2008-08-18 17:37:00,0.7118,0.7118,0.7114,0.7117,47900000.0
2008-08-18 17:38:00,0.7117,0.712,0.7117,0.712,85600000.0
2008-08-18 17:39:00,0.712,0.712,0.7113,0.7116,208600000.0
2008-08-18 17:40:00,0.7116,0.7117,0.7115,0.7115,28200000.0
2008-08-18 17:41:00,0.7115,0.7117,0.7109,0.71115,108800000.0
2008-08-18 17:42:00,0.7111,0.7113,0.7111,0.7113,157100000.0
2008-08-18 17:43:00,0.7113,0.7117,0.7112,0.7117,123900000.0
2008-08-18 17:44:00,0.7117,0.71205,0.71155,0.7116,139100000.0
2008-08-18 17:45:00,0.7116,0.7119,0.7116,0.7118,22200000.0
2008-08-18 17:46:00,0.7118,0.7122,0.7118,0.712,34800000.0
2008-08-18 17:47:00,0.7121,0.7122,0.71155,0.7121,159800000.0
2008-08-18 17:48:00,0.7117,0.7121,0.7116,0.7118,72400000.0
2008-08-18 17:49:00,0.7118,0.7118,0.7118,0.7118,4700000.0
2008-08-18 17:50:00,0.7118,0.712,0.7118,0.712,27100000.0
2008-08-18 17:51:00,0.7121,0.7121,0.7118,0.7119,40900000.0
2008-08-18 17:52:00,0.7119,0.712,0.7117,0.7118,58300000.0
2008-08-18 17:53:00,0.7118,0.7118,0.7118,0.7118,3900000.0
2008-08-18 17:54:00,0.7118,0.712,0.7118,0.7119,14800000.0
2008-08-18 17:55:00,0.7121,0.7122,0.7118,0.7121,56400000.0
2008-08-18 17:56:00,0.7121,0.7126,0.7121,0.7122,216500000.0
2008-08-18 17:57:00,0.7124,0.7124,0.7119,0.7122,266600000.0
2008-08-18 17:58:00,0.7122,0.7123,0.7121,0.7122,201100000.0
2008-08-18 17:59:00,0.7122,0.7123,0.7121,0.7123,98900000.0
2008-08-18 18:00:00,0.7123,0.71305,0.7122,0.71305,137700000.0
2008-08-18 18:01:00,0.7131,0.7132,0.71285,0.7129,190000000.0
2008-08-18 18:02:00,0.713,0.713,0.7125,0.7125,76000000.0
2008-08-18 18:03:00,0.7125,0.7125,0.7125,0.7125,2000000.0
2008-08-18 18:04:00,0.7125,0.7125,0.7123,0.7124,55900000.0
2008-08-18 18:05:00,0.7124,0.7124,0.7123,0.7123,27500000.0
2008-08-18 18:06:00,0.7123,0.7125,0.7122,0.7125,115100000.0
2008-08-18 18:07:00,0.71235,0.7125,0.712,0.71215,92900000.0
2008-08-18 18:08:00,0.7121,0.7124,0.7121,0.7123,86200000.0
2008-08-18 18:09:00,0.7125,0.7125,0.7121,0.7122,109700000.0
2008-08-18 18:10:00,0.7124,0.7124,0.7123,0.7123,7600000.0
2008-08-18 18:11:00,0.7125,0.7125,0.7124,0.7125,29200000.0
2008-08-18 18:12:00,0.7125,0.7125,0.71205,0.7121,41400000.0
2008-08-18 18:13:00,0.71205,0.71205,0.712,0.712,24400000.0
2008-08-18 18:14:00,0.712,0.7124,0.712,0.71235,41300000.0
2008-08-18 18:15:00,0.7124,0.7124,0.7124,0.7124,1000000.0
2008-08-18 18:16:00,0.7124,0.7124,0.7124,0.7124,1000000.0
2008-08-18 18:17:00,0.7125,0.7125,0.71225,0.71225,6000000.0
2008-08-18 18:18:00,0.7123,0.71245,0.7123,0.71245,22200000.0
2008-08-18 18:19:00,0.7124,0.7124,0.7124,0.7124,4300000.0
2008-08-18 18:20:00,0.7124,0.71245,0.7124,0.7124,32400000.0
2008-08-18 18:21:00,0.7126,0.7126,0.7126,0.7126,7000000.0
2008-08-18 18:22:00,0.7126,0.7126,0.7126,0.7126,2000000.0
2008-08-18 18:23:00,0.7126,0.7127,0.7124,0.7125,52600000.0
2008-08-18 18:24:00,0.7125,0.7126,0.7125,0.71255,22100000.0
2008-08-18 18:25:00,0.7126,0.71285,0.71255,0.7128,76500000.0
2008-08-18 18:26:00,0.7128,0.713,0.7127,0.7128,129700000.0
2008-08-18 18:27:00,0.713,0.713,0.7129,0.7129,17600000.0
2008-08-18 18:28:00,0.7129,0.7131,0.7129,0.7131,132800000.0
2008-08-18 18:29:00,0.7131,0.7133,0.71265,0.7129,54000000.0
2008-08-18 18:30:00,0.7128,0.7128,0.7127,0.7127,63100000.0
2008-08-18 18:31:00,0.71275,0.7128,0.7124,0.7124,42600000.0
2008-08-18 18:32:00,0.7124,0.7125,0.712,0.712,59700000.0
2008-08-18 18:33:00,0.712,0.7121,0.7116,0.7121,108800000.0
2008-08-18 18:34:00,0.7121,0.7121,0.71185,0.71195,51600000.0
2008-08-18 18:35:00,0.71195,0.712,0.71195,0.71195,13800000.0
2008-08-18 18:36:00,0.712,0.71215,0.712,0.71215,5000000.0
2008-08-18 18:37:00,0.71225,0.7123,0.71225,0.7123,7000000.0
2008-08-18 18:38:00,0.7123,0.7126,0.7122,0.7126,34700000.0
2008-08-18 18:39:00,0.7126,0.7127,0.7125,0.71265,34700000.0
2008-08-18 18:40:00,0.71265,0.71265,0.7126,0.7126,16000000.0
2008-08-18 18:41:00,0.7128,0.7128,0.7127,0.7127,6500000.0
2008-08-18 18:42:00,0.7127,0.71275,0.71265,0.7127,16500000.0
2008-08-18 18:43:00,0.7127,0.7128,0.71255,0.71275,28200000.0
2008-08-18 18:44:00,0.7128,0.71315,0.7128,0.7131,31400000.0
2008-08-18 18:45:00,0.7131,0.7132,0.7131,0.7132,11700000.0
2008-08-18 18:46:00,0.7132,0.7132,0.71315,0.7132,14100000.0
2008-08-18 18:47:00,0.7132,0.7133,0.71305,0.71315,66600000.0
2008-08-18 18:48:00,0.71315,0.7132,0.7131,0.7132,11300000.0
2008-08-18 18:49:00,0.7132,0.7132,0.7132,0.7132,3000000.0
2008-08-18 18:50:00,0.7132,0.7132,0.7132,0.7132,6400000.0
2008-08-18 18:51:00,0.7132,0.7132,0.7132,0.7132,7500000.0
2008-08-18 18:52:00,0.7132,0.71325,0.7132,0.71325,5100000.0
2008-08-18 18:53:00,0.7133,0.7133,0.7133,0.7133,9400000.0
2008-08-18 18:54:00,0.71292,0.71304,0.71277,0.71283,67900000.0
2008-08-18 18:55:00,0.71325,0.71325,0.71325,0.71325,1000000.0
2008-08-18 18:56:00,0.7133,0.7133,0.7133,0.7133,1000000.0
2008-08-18 18:57:00,0.7134,0.7134,0.7134,0.7134,3000000.0
2008-08-18 18:58:00,0.7135,0.7135,0.7132,0.7132,10200000.0
2008-08-18 18:59:00,0.7132,0.7132,0.71315,0.71315,23600000.0
2008-08-18 19:00:00,0.7131,0.71325,0.7131,0.7132,15100000.0
2008-08-18 19:01:00,0.71325,0.71325,0.7131,0.7131,21500000.0
2008-08-18 19:02:00,0.7131,0.7131,0.7131,0.7131,1600000.0
2008-08-18 19:03:00,0.7131,0.7131,0.71245,0.7125,50900000.0
2008-08-18 19:04:00,0.7125,0.7125,0.7121,0.71235,33100000.0
2008-08-18 19:05:00,0.7124,0.7124,0.7123,0.7124,23400000.0
2008-08-18 19:06:00,0.7124,0.7124,0.7123,0.7124,45000000.0
2008-08-18 19:07:00,0.7124,0.7127,0.71215,0.7125,57000000.0
2008-08-18 19:08:00,0.7125,0.7125,0.7124,0.7125,233700000.0
2008-08-18 19:09:00,0.7125,0.7126,0.71225,0.7124,83500000.0
2008-08-18 19:10:00,0.7124,0.7124,0.7123,0.7123,19800000.0
2008-08-18 19:11:00,0.7123,0.7125,0.7123,0.7125,26900000.0
2008-08-18 19:12:00,0.7124,0.7125,0.7121,0.7122,38800000.0
2008-08-18 19:13:00,0.7121,0.7124,0.71195,0.71205,93700000.0
2008-08-18 19:14:00,0.7121,0.71215,0.712,0.71215,18400000.0
2008-08-18 19:15:00,0.7123,0.7126,0.7123,0.7126,43900000.0
2008-08-18 19:16:00,0.7126,0.7126,0.7123,0.71245,59600000.0
2008-08-18 19:17:00,0.7126,0.7126,0.7126,0.7126,1000000.0
2008-08-18 19:18:00,0.71245,0.71245,0.71245,0.71245,4100000.0
2008-08-18 19:19:00,0.71245,0.7126,0.7122,0.7126,40000000.0
2008-08-18 19:20:00,0.7126,0.7126,0.71215,0.71225,34700000.0
2008-08-18 19:21:00,0.7123,0.7123,0.71225,0.71225,12500000.0
2008-08-18 19:22:00,0.71225,0.71225,0.712,0.712,24100000.0
2008-08-18 19:23:00,0.712,0.71205,0.712,0.71205,19600000.0
2008-08-18 19:24:00,0.712,0.712,0.71185,0.71185,9500000.0
2008-08-18 19:25:00,0.71185,0.7119,0.71185,0.7119,6000000.0
2008-08-18 19:26:00,0.71185,0.7119,0.7117,0.7118,33600000.0
2008-08-18 19:27:00,0.71175,0.7118,0.71175,0.7118,10200000.0
2008-08-18 19:28:00,0.7118,0.7121,0.7118,0.7121,12600000.0
2008-08-18 19:29:00,0.7122,0.7122,0.7121,0.7121,2000000.0
2008-08-18 19:30:00,0.7121,0.7121,0.7119,0.7121,7000000.0
2008-08-18 19:31:00,0.7117,0.7118,0.7117,0.7118,11100000.0
2008-08-18 19:32:00,0.71163,0.71179,0.71143,0.71163,260900000.0
2008-08-18 19:33:00,0.71185,0.7119,0.71185,0.7119,4700000.0
2008-08-18 19:34:00,0.7119,0.71195,0.7119,0.71195,5900000.0
2008-08-18 19:35:00,0.7121,0.7122,0.7118,0.712,33200000.0
2008-08-18 19:36:00,0.7122,0.7122,0.7122,0.7122,2000000.0
2008-08-18 19:37:00,0.71185,0.71185,0.71185,0.71185,1000000.0
2008-08-18 19:38:00,0.71169,0.71177,0.71139,0.71169,153900000.0
2008-08-18 19:39:00,0.7119,0.7119,0.7119,0.7119,3200000.0
2008-08-18 19:40:00,0.7119,0.7121,0.71175,0.7118,46700000.0
2008-08-18 19:41:00,0.7118,0.7121,0.7118,0.7121,15700000.0
2008-08-18 19:42:00,0.7121,0.7121,0.7121,0.7121,1000000.0
2008-08-18 19:43:00,0.7119,0.7121,0.71175,0.7119,50600000.0
2008-08-18 19:44:00,0.71195,0.7121,0.71195,0.7121,3600000.0
2008-08-18 19:45:00,0.7121,0.7121,0.712,0.712,2600000.0
2008-08-18 19:46:00,0.712,0.7122,0.712,0.7122,20700000.0
2008-08-18 19:47:00,0.7121,0.71215,0.71205,0.71215,8100000.0
2008-08-18 19:48:00,0.71189,0.71198,0.71171,0.71193,45400000.0
2008-08-18 19:49:00,0.71215,0.7123,0.71215,0.71215,8600000.0
2008-08-18 19:50:00,0.7123,0.7125,0.7123,0.7123,28800000.0
2008-08-18 19:51:00,0.7125,0.7125,0.7125,0.7125,2000000.0
2008-08-18 19:52:00,0.7125,0.7125,0.7124,0.7124,7100000.0
2008-08-18 19:53:00,0.7126,0.7126,0.7125,0.7125,2000000.0
2008-08-18 19:54:00,0.7125,0.7125,0.7124,0.7124,2700000.0
2008-08-18 19:55:00,0.7124,0.7124,0.7121,0.7122,68700000.0
2008-08-18 19:56:00,0.7122,0.7122,0.71175,0.7121,74100000.0
2008-08-18 19:57:00,0.71192,0.71218,0.71176,0.71185,86800000.0
2008-08-18 19:58:00,0.7122,0.7123,0.7122,0.7122,7200000.0
2008-08-18 19:59:00,0.7122,0.7123,0.71215,0.71215,19900000.0
2008-08-18 20:00:00,0.71215,0.71215,0.7119,0.7119,45900000.0
2008-08-18 20:01:00,0.712,0.7123,0.712,0.7121,21900000.0
2008-08-18 20:02:00,0.7122,0.7123,0.7121,0.7123,4000000.0
2008-08-18 20:03:00,0.7123,0.7123,0.7123,0.7123,2000000.0
2008-08-18 20:04:00,0.7123,0.7123,0.7119,0.7121,20800000.0
2008-08-18 20:05:00,0.7121,0.7121,0.7121,0.7121,1000000.0
2008-08-18 20:06:00,0.7123,0.7124,0.7122,0.7122,5200000.0
2008-08-18 20:07:00,0.71197,0.712,0.71171,0.712,17600000.0
2008-08-18 20:08:00,0.712,0.71202,0.71176,0.71176,24000000.0
2008-08-18 20:09:00,0.7121,0.7121,0.7121,0.7121,3600000.0
2008-08-18 20:10:00,0.7122,0.7122,0.7117,0.7118,33700000.0
2008-08-18 20:11:00,0.7118,0.7121,0.7117,0.7119,89400000.0
2008-08-18 20:12:00,0.7119,0.7119,0.7118,0.7118,55600000.0
2008-08-18 20:13:00,0.7118,0.7121,0.7118,0.7121,188100000.0
2008-08-18 20:14:00,0.7121,0.7122,0.712,0.7121,125000000.0
2008-08-18 20:15:00,0.7121,0.7122,0.7121,0.7122,7400000.0
2008-08-18 20:16:00,0.71179,0.71197,0.71161,0.71188,39000000.0
2008-08-18 20:17:00,0.7122,0.71225,0.7118,0.7119,251700000.0
2008-08-18 20:18:00,0.71195,0.7121,0.71175,0.7121,222200000.0
2008-08-18 20:19:00,0.7121,0.7121,0.71175,0.71185,40600000.0
2008-08-18 20:20:00,0.71185,0.7119,0.7118,0.7119,17200000.0
2008-08-18 20:21:00,0.7119,0.7119,0.7119,0.7119,1700000.0
2008-08-18 20:22:00,0.7119,0.7119,0.7118,0.7119,14500000.0
2008-08-18 20:23:00,0.7118,0.7119,0.7118,0.7119,30700000.0
2008-08-18 20:24:00,0.7119,0.7119,0.7119,0.7119,1000000.0
2008-08-18 20:25:00,0.7121,0.7124,0.7121,0.7122,22000000.0
2008-08-18 20:26:00,0.7123,0.7123,0.7119,0.7121,57900000.0
2008-08-18 20:27:00,0.71205,0.71205,0.7119,0.7119,18100000.0
2008-08-18 20:28:00,0.71165,0.71178,0.71154,0.71168,32200000.0
2008-08-18 20:29:00,0.7118,0.7119,0.7118,0.7119,8100000.0
2008-08-18 20:30:00,0.71182,0.71211,0.71142,0.71158,28300000.0
2008-08-18 20:31:00,0.7118,0.7118,0.7118,0.7118,13000000.0
2008-08-18 20:32:00,0.7118,0.7118,0.7118,0.7118,5100000.0
2008-08-18 20:33:00,0.7118,0.7118,0.7117,0.7117,7200000.0
2008-08-18 20:34:00,0.7117,0.7118,0.7117,0.7118,12600000.0
2008-08-18 20:35:00,0.7118,0.7121,0.7117,0.7119,23600000.0
2008-08-18 20:36:00,0.7118,0.7118,0.7118,0.7118,5400000.0
2008-08-18 20:37:00,0.7118,0.7121,0.71175,0.7119,10800000.0
2008-08-18 20:38:00,0.712,0.712,0.712,0.712,9000000.0
2008-08-18 20:39:00,0.712,0.7121,0.712,0.712,10000000.0
2008-08-18 20:40:00,0.712,0.712,0.7117,0.7117,14900000.0
2008-08-18 20:41:00,0.7117,0.7117,0.7116,0.7116,15200000.0
2008-08-18 20:42:00,0.7117,0.7117,0.7116,0.7117,3000000.0
2008-08-18 20:43:00,0.7117,0.7117,0.7116,0.7117,7200000.0
2008-08-18 20:44:00,0.7117,0.7117,0.7117,0.7117,1000000.0
2008-08-18 20:45:00,0.7117,0.7117,0.7115,0.7115,6900000.0
2008-08-18 20:46:00,0.7115,0.7115,0.7114,0.7115,20000000.0
2008-08-18 20:47:00,0.7115,0.7115,0.71115,0.71115,33800000.0
2008-08-18 20:48:00,0.7112,0.71125,0.71105,0.7112,55500000.0
2008-08-18 20:49:00,0.71125,0.71125,0.71125,0.71125,2500000.0
2008-08-18 20:50:00,0.71125,0.7114,0.7112,0.7112,11100000.0
2008-08-18 20:51:00,0.7112,0.7114,0.7112,0.7114,25300000.0
2008-08-18 20:52:00,0.7114,0.7114,0.7112,0.7112,40800000.0
2008-08-18 20:53:00,0.7112,0.7113,0.7111,0.7111,17300000.0
2008-08-18 20:54:00,0.7111,0.7111,0.7111,0.7111,54200000.0
2008-08-18 20:55:00,0.7111,0.7113,0.7111,0.7113,11700000.0
2008-08-18 20:56:00,0.7112,0.7112,0.71115,0.71115,7600000.0
2008-08-18 20:57:00,0.71115,0.7112,0.71115,0.7112,15700000.0
2008-08-18 20:58:00,0.71115,0.71115,0.711,0.711,40700000.0
2008-08-18 20:59:00,0.711,0.711,0.7106,0.7109,129400000.0
2008-08-18 21:00:00,0.7109,0.7109,0.7109,0.7109,12700000.0
2008-08-18 21:01:00,0.7109,0.7111,0.7107,0.7109,38200000.0
2008-08-18 21:02:00,0.7109,0.7109,0.7106,0.7107,23702000.0
2008-08-18 21:03:00,0.7107,0.7107,0.7107,0.7107,7200000.0
2008-08-18 21:04:00,0.7107,0.7107,0.7107,0.7107,5800000.0
2008-08-18 21:05:00,0.7107,0.7108,0.7104,0.7104,23100000.0
2008-08-18 21:06:00,0.7104,0.7107,0.7104,0.71065,25900000.0
2008-08-18 21:07:00,0.71065,0.7107,0.71065,0.7107,22100000.0
2008-08-18 21:08:00,0.7107,0.7109,0.71065,0.7109,31100000.0
2008-08-18 21:09:00,0.71095,0.71095,0.71095,0.71095,10600000.0
2008-08-18 21:10:00,0.71095,0.71105,0.7108,0.7108,14000000.0
2008-08-18 21:11:00,0.71085,0.7109,0.7108,0.7108,9100000.0
2008-08-18 21:12:00,0.7108,0.7108,0.7108,0.7108,1000000.0
2008-08-18 21:13:00,0.71075,0.71075,0.7104,0.7104,26400000.0
2008-08-18 21:14:00,0.7103,0.7104,0.70995,0.70995,45800000.0
2008-08-18 21:15:00,0.7098,0.71,0.7095,0.70975,159100000.0
2008-08-18 21:16:00,0.7098,0.7098,0.7097,0.7098,46900000.0
2008-08-18 21:17:00,0.7097,0.7101,0.7097,0.71,115800000.0
2008-08-18 21:18:00,0.71,0.71,0.7097,0.7097,79300000.0
2008-08-18 21:19:00,0.7097,0.7098,0.7097,0.7097,12000000.0
2008-08-18 21:20:00,0.7097,0.7098,0.70965,0.7097,8000000.0
2008-08-18 21:21:00,0.70975,0.7098,0.7097,0.7098,13200000.0
2008-08-18 21:22:00,0.7097,0.7098,0.7097,0.7098,4800000.0
2008-08-18 21:23:00,0.7098,0.7098,0.7098,0.7098,2800000.0
2008-08-18 21:24:00,0.70956,0.70969,0.70949,0.70966,15100000.0
2008-08-18 21:25:00,0.7099,0.7099,0.7097,0.7099,9600000.0
2008-08-18 21:26:00,0.7099,0.7099,0.7097,0.7097,19000000.0
2008-08-18 21:27:00,0.7097,0.7097,0.70965,0.7097,15000000.0
2008-08-18 21:28:00,0.7097,0.7097,0.7095,0.70965,59100000.0
2008-08-18 21:29:00,0.70965,0.70965,0.70955,0.7096,13500000.0
2008-08-18 21:30:00,0.7096,0.7098,0.7096,0.7098,4600000.0
2008-08-18 21:31:00,0.7096,0.70965,0.7095,0.7095,21600000.0
2008-08-18 21:32:00,0.7096,0.7098,0.70955,0.7098,8500000.0
2008-08-18 21:33:00,0.7099,0.71,0.7092,0.7096,59000000.0
2008-08-18 21:34:00,0.7098,0.7099,0.70945,0.7099,38900000.0
2008-08-18 21:35:00,0.7097,0.7099,0.70945,0.70955,12100000.0
2008-08-18 21:36:00,0.7097,0.7097,0.70945,0.70945,5100000.0
2008-08-18 21:37:00,0.70965,0.70985,0.7096,0.70985,33200000.0
2008-08-18 21:38:00,0.7099,0.7099,0.7099,0.7099,2000000.0
2008-08-18 21:39:00,0.7099,0.7099,0.7098,0.70985,25700000.0
2008-08-18 21:40:00,0.7099,0.7102,0.7099,0.7102,74000000.0
2008-08-18 21:41:00,0.71015,0.71015,0.71015,0.71015,3500000.0
2008-08-18 21:42:00,0.7102,0.7102,0.71015,0.7102,25200000.0
2008-08-18 21:43:00,0.71015,0.7102,0.71015,0.7102,8500000.0
2008-08-18 21:44:00,0.71025,0.71025,0.71015,0.7102,10500000.0
2008-08-18 21:45:00,0.7102,0.7102,0.7101,0.7101,23000000.0
2008-08-18 21:46:00,0.7101,0.7101,0.70965,0.70975,136400000.0
2008-08-18 21:47:00,0.70975,0.70985,0.70975,0.7098,24500000.0
2008-08-18 21:48:00,0.7098,0.7098,0.7095,0.70955,71100000.0
2008-08-18 21:49:00,0.7096,0.7096,0.70945,0.7095,28000000.0
2008-08-18 21:50:00,0.7096,0.7096,0.70905,0.70905,84400000.0
2008-08-18 21:51:00,0.7091,0.70925,0.70905,0.70905,50800000.0
2008-08-18 21:52:00,0.70905,0.7091,0.709,0.709,52800000.0
2008-08-18 21:53:00,0.70895,0.709,0.7088,0.70895,60200000.0
2008-08-18 21:54:00,0.7089,0.709,0.7089,0.709,16100000.0
2008-08-18 21:55:00,0.709,0.709,0.709,0.709,2500000.0
2008-08-18 21:56:00,0.7091,0.7093,0.7091,0.70925,46700000.0
2008-08-18 21:57:00,0.7093,0.7094,0.70915,0.70925,42300000.0
2008-08-18 21:58:00,0.70925,0.70925,0.7092,0.70925,15200000.0
2008-08-18 21:59:00,0.7094,0.70965,0.7094,0.70955,51500000.0
2008-08-18 22:00:00,0.7095,0.7095,0.7095,0.7095,6600000.0
2008-08-18 22:01:00,0.7095,0.70965,0.7095,0.7095,27000000.0
2008-08-18 22:02:00,0.7095,0.7095,0.7095,0.7095,5800000.0
2008-08-18 22:03:00,0.70937,0.70939,0.70924,0.7093,18000000.0
2008-08-18 22:04:00,0.7096,0.70975,0.7096,0.7096,28900000.0
2008-08-18 22:05:00,0.7096,0.7096,0.70945,0.70955,15500000.0
2008-08-18 22:06:00,0.70955,0.70965,0.70955,0.70965,16200000.0
2008-08-18 22:07:00,0.70975,0.70985,0.7097,0.7098,62400000.0
2008-08-18 22:08:00,0.70975,0.7099,0.70975,0.7098,52000000.0
2008-08-18 22:09:00,0.7098,0.70985,0.7097,0.70975,68300000.0
2008-08-18 22:10:00,0.70975,0.70985,0.7097,0.70985,35900000.0
2008-08-18 22:11:00,0.7099,0.7099,0.70985,0.70985,5500000.0
2008-08-18 22:12:00,0.7098,0.70985,0.70925,0.70945,102702000.0
2008-08-18 22:13:00,0.70945,0.7095,0.70945,0.7095,12200000.0
2008-08-18 22:14:00,0.70945,0.7095,0.70945,0.7095,7100000.0
2008-08-18 22:15:00,0.70945,0.7096,0.70945,0.7095,33900000.0
2008-08-18 22:16:00,0.7095,0.7095,0.7095,0.7095,1000000.0
2008-08-18 22:17:00,0.7097,0.7097,0.70955,0.70955,45800000.0
2008-08-18 22:18:00,0.70955,0.70955,0.70945,0.70945,18400000.0
2008-08-18 22:19:00,0.7095,0.7095,0.7095,0.7095,1000000.0
2008-08-18 22:20:00,0.70925,0.7096,0.70922,0.70925,96000000.0
2008-08-18 22:21:00,0.7095,0.7096,0.7095,0.7095,25600000.0
2008-08-18 22:22:00,0.70926,0.70933,0.70914,0.70922,32300000.0
2008-08-18 22:23:00,0.7096,0.7098,0.7096,0.70975,25200000.0
2008-08-18 22:24:00,0.70954,0.70962,0.70942,0.70945,69300000.0
2008-08-18 22:25:00,0.7098,0.7098,0.70975,0.7098,7000000.0
2008-08-18 22:26:00,0.70985,0.70985,0.70985,0.70985,7100000.0
2008-08-18 22:27:00,0.70985,0.7099,0.70985,0.70985,17500000.0
2008-08-18 22:28:00,0.70968,0.70979,0.7096,0.70973,32900000.0
2008-08-18 22:29:00,0.70967,0.70991,0.70967,0.70991,69900000.0
2008-08-18 22:30:00,0.70985,0.70985,0.70985,0.70985,3100000.0
2008-08-18 22:31:00,0.70985,0.70985,0.70985,0.70985,4100000.0
2008-08-18 22:32:00,0.7099,0.71,0.7099,0.71,21300000.0
2008-08-18 22:33:00,0.71,0.71005,0.70995,0.71,8000000.0
2008-08-18 22:34:00,0.71,0.71005,0.71,0.71005,3000000.0
2008-08-18 22:35:00,0.71,0.71,0.71,0.71,1000000.0
2008-08-18 22:36:00,0.71,0.71,0.71,0.71,4000000.0
2008-08-18 22:37:00,0.71,0.71,0.7099,0.7099,3600000.0
2008-08-18 22:38:00,0.7099,0.7099,0.7099,0.7099,3200000.0
2008-08-18 22:39:00,0.7101,0.7101,0.7101,0.7101,1000000.0
2008-08-18 22:40:00,0.7101,0.7101,0.70975,0.71,48000000.0
2008-08-18 22:41:00,0.7099,0.7101,0.7099,0.71,38400000.0
2008-08-18 22:42:00,0.7097,0.70982,0.70965,0.70972,22000000.0
2008-08-18 22:43:00,0.71,0.71,0.70985,0.70995,38100000.0
2008-08-18 22:44:00,0.71,0.7101,0.7097,0.7098,88800000.0
2008-08-18 22:45:00,0.7097,0.7099,0.7097,0.7098,59700000.0
2008-08-18 22:46:00,0.7098,0.71035,0.7098,0.71,47600000.0
2008-08-18 22:47:00,0.71005,0.7101,0.71,0.7101,9000000.0
2008-08-18 22:48:00,0.70978,0.70997,0.70973,0.7098,16000000.0
2008-08-18 22:49:00,0.7101,0.71015,0.7099,0.7099,20200000.0
2008-08-18 22:50:00,0.7099,0.71,0.7099,0.71,6200000.0
2008-08-18 22:51:00,0.71,0.71,0.7099,0.7099,2600000.0
2008-08-18 22:52:00,0.70995,0.70995,0.70995,0.70995,1000000.0
2008-08-18 22:53:00,0.7099,0.7099,0.7099,0.7099,4200000.0
2008-08-18 22:54:00,0.7099,0.7099,0.7098,0.7099,8400000.0
2008-08-18 22:55:00,0.7099,0.7099,0.70985,0.70985,2600000.0
2008-08-18 22:56:00,0.70985,0.7099,0.70985,0.7099,6600000.0
2008-08-18 22:57:00,0.7099,0.7105,0.7099,0.71,57400000.0
2008-08-18 22:58:00,0.71005,0.71005,0.7099,0.70995,26000000.0
2008-08-18 22:59:00,0.70995,0.70995,0.7096,0.70985,19800000.0
2008-08-18 23:00:00,0.7098,0.7098,0.7096,0.7096,17000000.0
2008-08-18 23:01:00,0.7096,0.7099,0.7096,0.7098,60000000.0
2008-08-18 23:02:00,0.7099,0.71,0.7099,0.71,4000000.0
2008-08-18 23:03:00,0.71,0.71,0.7096,0.71,12400000.0
2008-08-18 23:04:00,0.71,0.71,0.71,0.71,4000000.0
2008-08-18 23:05:00,0.71,0.71,0.71,0.71,2000000.0
2008-08-18 23:06:00,0.71,0.71,0.71,0.71,2000000.0
2008-08-18 23:07:00,0.70985,0.71032,0.70974,0.7102,223900000.0
2008-08-18 23:08:00,0.71,0.71,0.7098,0.7098,3000000.0
2008-08-18 23:09:00,0.70975,0.71,0.70975,0.71,9400000.0
2008-08-18 23:10:00,0.70981,0.71015,0.70971,0.70981,80800000.0
2008-08-18 23:11:00,0.71,0.7102,0.7099,0.7099,8000000.0
2008-08-18 23:12:00,0.7099,0.7102,0.7099,0.7102,27300000.0
2008-08-18 23:13:00,0.71055,0.71105,0.71005,0.7105,25600000.0
2008-08-18 23:14:00,0.71032,0.71043,0.71022,0.71028,48300000.0
2008-08-18 23:15:00,0.71045,0.71055,0.71045,0.7105,4600000.0
2008-08-18 23:16:00,0.71055,0.7106,0.71055,0.7106,3600000.0
2008-08-18 23:17:00,0.71023,0.71042,0.71018,0.71032,40100000.0
2008-08-18 23:18:00,0.71034,0.71049,0.71027,0.71027,57300000.0
2008-08-18 23:19:00,0.7106,0.71095,0.7106,0.7109,48100000.0
2008-08-18 23:20:00,0.7109,0.7109,0.7108,0.7108,23200000.0
2008-08-18 23:21:00,0.71058,0.71069,0.71051,0.71063,133400000.0
2008-08-18 23:22:00,0.71064,0.71069,0.71052,0.71057,25700000.0
2008-08-18 23:23:00,0.71061,0.71075,0.71055,0.71068,102600000.0
2008-08-18 23:24:00,0.71085,0.7109,0.71085,0.7109,11000000.0
2008-08-18 23:25:00,0.7109,0.7109,0.7104,0.7105,38200000.0
2008-08-18 23:26:00,0.71015,0.71041,0.71005,0.7101,109200000.0
2008-08-18 23:27:00,0.7105,0.7107,0.7104,0.7104,23000000.0
2008-08-18 23:28:00,0.7103,0.7104,0.7103,0.7103,17200000.0
2008-08-18 23:29:00,0.7103,0.7105,0.7103,0.7105,8800000.0
2008-08-18 23:30:00,0.71011,0.71063,0.71007,0.71024,37300000.0
2008-08-18 23:31:00,0.7104,0.7104,0.7104,0.7104,1700000.0
2008-08-18 23:32:00,0.7104,0.7104,0.7104,0.7104,4400000.0
2008-08-18 23:33:00,0.7104,0.71085,0.7104,0.71065,63900000.0
2008-08-18 23:34:00,0.71065,0.7109,0.7104,0.7104,98900000.0
2008-08-18 23:35:00,0.7104,0.7104,0.71015,0.7102,24900000.0
2008-08-18 23:36:00,0.7102,0.7103,0.7102,0.7102,19900000.0
2008-08-18 23:37:00,0.7103,0.7103,0.7102,0.7102,6900000.0
2008-08-18 23:38:00,0.7102,0.71025,0.71,0.71,91000000.0
2008-08-18 23:39:00,0.71005,0.71005,0.71005,0.71005,6400000.0
2008-08-18 23:40:00,0.71,0.71,0.71,0.71,7800000.0
2008-08-18 23:41:00,0.71,0.71,0.71,0.71,3900000.0
2008-08-18 23:42:00,0.70999,0.70999,0.70972,0.70975,16600000.0
2008-08-18 23:43:00,0.7101,0.71015,0.7099,0.71,36800000.0
2008-08-18 23:44:00,0.70966,0.70989,0.70966,0.70979,39200000.0
2008-08-18 23:45:00,0.7099,0.70995,0.7099,0.70995,6400000.0
2008-08-18 23:46:00,0.70985,0.70985,0.7098,0.70985,22000000.0
2008-08-18 23:47:00,0.70985,0.70985,0.70915,0.7095,69100000.0
2008-08-18 23:48:00,0.7095,0.7095,0.7091,0.7092,46300000.0
2008-08-18 23:49:00,0.7092,0.7095,0.7091,0.7092,36400000.0
2008-08-18 23:50:00,0.70915,0.70925,0.7091,0.70925,31700000.0
2008-08-18 23:51:00,0.7093,0.7094,0.7093,0.7093,27700000.0
2008-08-18 23:52:00,0.7093,0.7097,0.7093,0.7096,42200000.0
2008-08-18 23:53:00,0.7096,0.7097,0.7096,0.70965,27000000.0
2008-08-18 23:54:00,0.70965,0.70975,0.7096,0.70975,19700000.0
2008-08-18 23:55:00,0.70975,0.70975,0.70975,0.70975,1000000.0
2008-08-18 23:56:00,0.70985,0.71075,0.70985,0.71005,77000000.0
2008-08-18 23:57:00,0.71,0.71,0.7095,0.7095,55800000.0
2008-08-18 23:58:00,0.7095,0.7095,0.70925,0.70935,23400000.0
2008-08-18 23:59:00,0.7095,0.7095,0.70935,0.70935,13300000.0
2008-08-19 00:00:00,0.70935,0.70935,0.7091,0.7091,36100000.0
2008-08-19 00:01:00,0.7091,0.7091,0.7091,0.7091,8800000.0
2008-08-19 00:02:00,0.7091,0.7091,0.70885,0.709,133499997.0
2008-08-19 00:03:00,0.709,0.709,0.709,0.709,10400000.0
2008-08-19 00:04:00,0.709,0.7093,0.709,0.7091,35400000.0
2008-08-19 00:05:00,0.7091,0.7093,0.7091,0.7093,109600000.0
2008-08-19 00:06:00,0.70925,0.7094,0.7091,0.7094,52500000.0
2008-08-19 00:07:00,0.7094,0.7096,0.7093,0.7096,46400000.0
2008-08-19 00:08:00,0.7096,0.7096,0.7094,0.7094,50900000.0
2008-08-19 00:09:00,0.7094,0.7094,0.7093,0.7093,50600000.0
2008-08-19 00:10:00,0.70918,0.7094,0.70913,0.70922,21200000.0
2008-08-19 00:11:00,0.7093,0.7093,0.7093,0.7093,3900000.0
2008-08-19 00:12:00,0.70905,0.70916,0.7089,0.70896,54100000.0
2008-08-19 00:13:00,0.7093,0.70935,0.7093,0.7093,10600000.0
2008-08-19 00:14:00,0.7093,0.7093,0.7092,0.7092,18800000.0
2008-08-19 00:15:00,0.70915,0.70915,0.70915,0.70915,3200000.0
2008-08-19 00:16:00,0.70915,0.7092,0.70915,0.7092,11400000.0
2008-08-19 00:17:00,0.70903,0.70917,0.70903,0.70904,380399998.0
2008-08-19 00:18:00,0.70905,0.70914,0.70893,0.70903,223600000.0
2008-08-19 00:19:00,0.70907,0.70909,0.7088,0.70905,294200000.0
2008-08-19 00:20:00,0.70905,0.70908,0.70886,0.70886,147200000.0
2008-08-19 00:21:00,0.70915,0.70915,0.70915,0.70915,3200000.0
2008-08-19 00:22:00,0.70892,0.70911,0.70879,0.70907,38100000.0
2008-08-19 00:23:00,0.7091,0.7091,0.7088,0.7089,92000000.0
2008-08-19 00:24:00,0.7089,0.7091,0.7089,0.709,111800000.0
2008-08-19 00:25:00,0.709,0.7091,0.709,0.7091,25400000.0
2008-08-19 00:26:00,0.7091,0.7092,0.7091,0.7092,35700000.0
2008-08-19 00:27:00,0.70897,0.70917,0.70888,0.70911,109200000.0
2008-08-19 00:28:00,0.70906,0.70909,0.70874,0.70892,55200000.0
2008-08-19 00:29:00,0.70888,0.70903,0.70867,0.70894,154900000.0
2008-08-19 00:30:00,0.70899,0.70933,0.70882,0.70903,127500000.0
2008-08-19 00:31:00,0.70925,0.7094,0.70925,0.7094,26600000.0
2008-08-19 00:32:00,0.7094,0.70955,0.70885,0.709,114400000.0
2008-08-19 00:33:00,0.709,0.709,0.709,0.709,39600000.0
2008-08-19 00:34:00,0.709,0.709,0.709,0.709,9900000.0
2008-08-19 00:35:00,0.709,0.7091,0.70875,0.70875,136500000.0
2008-08-19 00:36:00,0.7088,0.7091,0.70875,0.7089,266199999.0
2008-08-19 00:37:00,0.7089,0.70895,0.70885,0.70895,32100000.0
2008-08-19 00:38:00,0.7089,0.7089,0.70885,0.70885,46200000.0
2008-08-19 00:39:00,0.7089,0.7089,0.70885,0.70885,48499998.0
2008-08-19 00:40:00,0.7089,0.7089,0.70885,0.7089,152500000.0
2008-08-19 00:41:00,0.7089,0.7089,0.7089,0.7089,42300000.0
2008-08-19 00:42:00,0.7089,0.70895,0.7089,0.7089,59500000.0
2008-08-19 00:43:00,0.7089,0.709,0.7089,0.7089,255800003.0
2008-08-19 00:44:00,0.709,0.709,0.70885,0.7089,357199996.0
2008-08-19 00:45:00,0.7089,0.70965,0.7089,0.7094,357899998.0
2008-08-19 00:46:00,0.7096,0.7096,0.7091,0.7091,195400000.0
2008-08-19 00:47:00,0.7091,0.7091,0.70895,0.70895,149100000.0
2008-08-19 00:48:00,0.709,0.7091,0.70895,0.7091,146699999.0
2008-08-19 00:49:00,0.7091,0.7094,0.70905,0.70925,226800000.0
2008-08-19 00:50:00,0.70925,0.7094,0.70925,0.7094,206699999.0
2008-08-19 00:51:00,0.7094,0.70985,0.7094,0.70985,261200001.0
2008-08-19 00:52:00,0.70985,0.71005,0.70985,0.7099,52400000.0
2008-08-19 00:53:00,0.7098,0.71005,0.70975,0.71005,429099994.0
2008-08-19 00:54:00,0.71005,0.7101,0.70965,0.70985,79200001.0
2008-08-19 00:55:00,0.70985,0.7099,0.70965,0.7099,202200000.0
2008-08-19 00:56:00,0.7099,0.71005,0.7099,0.71005,23500000.0
2008-08-19 00:57:00,0.71005,0.71005,0.70975,0.70975,13900000.0
2008-08-19 00:58:00,0.70975,0.7099,0.70975,0.7099,41300000.0
2008-08-19 00:59:00,0.7099,0.70995,0.7098,0.7098,62300002.0
2008-08-19 01:00:00,0.7098,0.7099,0.7098,0.7098,228100000.0
2008-08-19 01:01:00,0.7098,0.71,0.7098,0.71,163100000.0
2008-08-19 01:02:00,0.71,0.71,0.71,0.71,279799999.0
2008-08-19 01:03:00,0.71,0.7102,0.71,0.7102,162700000.0
2008-08-19 01:04:00,0.7101,0.71025,0.71,0.7101,369400001.0
2008-08-19 01:05:00,0.7101,0.7101,0.71,0.71,189000000.0
2008-08-19 01:06:00,0.71,0.71005,0.7095,0.7099,63100000.0
2008-08-19 01:07:00,0.7099,0.7099,0.7095,0.7096,77700000.0
2008-08-19 01:08:00,0.7096,0.7097,0.7096,0.7096,88800000.0
2008-08-19 01:09:00,0.70927,0.70948,0.7091,0.70924,231399999.0
2008-08-19 01:10:00,0.7096,0.70975,0.7095,0.7095,64000000.0
2008-08-19 01:11:00,0.7095,0.70975,0.70945,0.70945,48900000.0
2008-08-19 01:12:00,0.70955,0.7096,0.70945,0.70945,38600000.0
2008-08-19 01:13:00,0.70945,0.70955,0.70945,0.70955,112900000.0
2008-08-19 01:14:00,0.7095,0.70955,0.7095,0.7095,189500000.0
2008-08-19 01:15:00,0.7095,0.70955,0.70945,0.70955,79600000.0
2008-08-19 01:16:00,0.7095,0.7095,0.7094,0.7094,103100000.0
2008-08-19 01:17:00,0.7094,0.7094,0.7088,0.7091,167600000.0
2008-08-19 01:18:00,0.7092,0.7093,0.7091,0.7092,167600000.0
2008-08-19 01:19:00,0.7092,0.7095,0.7092,0.7095,134300001.0
2008-08-19 01:20:00,0.7095,0.7096,0.7095,0.7096,107200000.0
2008-08-19 01:21:00,0.7096,0.7098,0.7095,0.7098,149800002.0
2008-08-19 01:22:00,0.7098,0.7098,0.7098,0.7098,18100000.0
2008-08-19 01:23:00,0.7098,0.7099,0.7098,0.7099,38900000.0
2008-08-19 01:24:00,0.7099,0.7099,0.7098,0.7098,77600000.0
2008-08-19 01:25:00,0.7098,0.7098,0.7095,0.70955,111800000.0
2008-08-19 01:26:00,0.70955,0.70955,0.70955,0.70955,9600000.0
2008-08-19 01:27:00,0.7096,0.7098,0.7096,0.7097,118500000.0
2008-08-19 01:28:00,0.7098,0.7098,0.70955,0.70955,48500000.0
2008-08-19 01:29:00,0.7096,0.7096,0.7096,0.7096,22000000.0
2008-08-19 01:30:00,0.7096,0.7097,0.7096,0.7097,46200000.0
2008-08-19 01:31:00,0.7097,0.7098,0.7097,0.7098,32500000.0
2008-08-19 01:32:00,0.7098,0.7098,0.7098,0.7098,19200000.0
2008-08-19 01:33:00,0.70966,0.70966,0.70956,0.70958,145800000.0
2008-08-19 01:34:00,0.7098,0.7098,0.7096,0.7096,125900000.0
2008-08-19 01:35:00,0.7096,0.7096,0.7095,0.7095,107900001.0
2008-08-19 01:36:00,0.7096,0.7097,0.7096,0.7096,114800000.0
2008-08-19 01:37:00,0.7096,0.7096,0.7096,0.7096,9700000.0
2008-08-19 01:38:00,0.70965,0.7097,0.70965,0.70965,40700000.0
2008-08-19 01:39:00,0.70965,0.7098,0.7096,0.7098,60000000.0
2008-08-19 01:40:00,0.7098,0.7098,0.7098,0.7098,32600000.0
2008-08-19 01:41:00,0.7098,0.7098,0.7098,0.7098,123400000.0
2008-08-19 01:42:00,0.70975,0.7098,0.7096,0.7097,134200000.0
2008-08-19 01:43:00,0.7097,0.7098,0.7097,0.7098,60200001.0
2008-08-19 01:44:00,0.70965,0.70965,0.70936,0.70943,82000000.0
2008-08-19 01:45:00,0.70947,0.70954,0.70943,0.70948,79300000.0
2008-08-19 01:46:00,0.7098,0.7098,0.7098,0.7098,13800000.0
2008-08-19 01:47:00,0.7098,0.71005,0.7098,0.70985,211199998.0
2008-08-19 01:48:00,0.7099,0.7101,0.7097,0.71,426100000.0
2008-08-19 01:49:00,0.71,0.71,0.71,0.71,2000000.0
2008-08-19 01:50:00,0.71,0.71025,0.71,0.71,148600000.0
2008-08-19 01:51:00,0.71,0.7101,0.71,0.7101,123699999.0
2008-08-19 01:52:00,0.7102,0.7102,0.7102,0.7102,17700000.0
2008-08-19 01:53:00,0.7102,0.7102,0.7102,0.7102,1000000.0
2008-08-19 01:54:00,0.7102,0.7102,0.70955,0.71005,462199998.0
2008-08-19 01:55:00,0.71005,0.71005,0.70965,0.70965,147100000.0
2008-08-19 01:56:00,0.70965,0.70965,0.7096,0.7096,66100000.0
2008-08-19 01:57:00,0.7096,0.7096,0.70935,0.7095,106200000.0
2008-08-19 01:58:00,0.7095,0.7096,0.7093,0.70945,156800000.0
2008-08-19 01:59:00,0.7095,0.7096,0.7095,0.7096,34300000.0
2008-08-19 02:00:00,0.7096,0.7098,0.7095,0.70975,123400001.0
2008-08-19 02:01:00,0.70975,0.7098,0.7096,0.7096,140300000.0
2008-08-19 02:02:00,0.70955,0.7097,0.70915,0.7097,226700001.0
2008-08-19 02:03:00,0.7097,0.7097,0.7095,0.7095,149000000.0
2008-08-19 02:04:00,0.7095,0.7096,0.7095,0.7096,68200000.0
2008-08-19 02:05:00,0.7096,0.7096,0.7096,0.7096,24700000.0
2008-08-19 02:06:00,0.70955,0.7096,0.7095,0.7096,135200000.0
2008-08-19 02:07:00,0.7096,0.7096,0.7091,0.7092,141800002.0
2008-08-19 02:08:00,0.7092,0.7094,0.7092,0.7094,96900000.0
2008-08-19 02:09:00,0.7094,0.7094,0.7094,0.7094,26300000.0
2008-08-19 02:10:00,0.7093,0.7093,0.70925,0.7093,42200000.0
2008-08-19 02:11:00,0.70925,0.7093,0.7092,0.7092,29600000.0
2008-08-19 02:12:00,0.7092,0.7092,0.709,0.709,75700000.0
2008-08-19 02:13:00,0.709,0.709,0.709,0.709,14100000.0
2008-08-19 02:14:00,0.709,0.709,0.7089,0.709,66500000.0
2008-08-19 02:15:00,0.70895,0.709,0.70885,0.70885,86500000.0
2008-08-19 02:16:00,0.7089,0.7089,0.7089,0.7089,22200000.0
2008-08-19 02:17:00,0.7089,0.7089,0.7089,0.7089,37900000.0
2008-08-19 02:18:00,0.70885,0.70885,0.70835,0.70845,453200001.0
2008-08-19 02:19:00,0.70845,0.7085,0.7082,0.7083,65300000.0
2008-08-19 02:20:00,0.7083,0.7084,0.7081,0.7084,493900002.0
2008-08-19 02:21:00,0.70835,0.7088,0.70835,0.7087,182399999.0
2008-08-19 02:22:00,0.7087,0.7088,0.70855,0.7086,204899999.0
2008-08-19 02:23:00,0.7086,0.7089,0.7086,0.7088,260100001.0
2008-08-19 02:24:00,0.70875,0.7088,0.70875,0.7088,32100000.0
2008-08-19 02:25:00,0.70875,0.709,0.70875,0.70885,255499999.0
2008-08-19 02:26:00,0.70885,0.709,0.70885,0.7089,166400000.0
2008-08-19 02:27:00,0.7089,0.7089,0.7085,0.7085,106100000.0
2008-08-19 02:28:00,0.7085,0.7085,0.70845,0.70845,45000000.0
2008-08-19 02:29:00,0.70845,0.70845,0.7083,0.70845,86800000.0
2008-08-19 02:30:00,0.70845,0.70845,0.7083,0.70845,35600000.0
2008-08-19 02:31:00,0.7084,0.7085,0.70815,0.7083,56400000.0
2008-08-19 02:32:00,0.7083,0.7083,0.7081,0.7082,82400000.0
2008-08-19 02:33:00,0.7082,0.7082,0.7074,0.7074,96800000.0
2008-08-19 02:34:00,0.7076,0.7077,0.7074,0.7076,162100000.0
2008-08-19 02:35:00,0.7076,0.7076,0.70715,0.7073,101500000.0
2008-08-19 02:36:00,0.7073,0.7075,0.7073,0.7075,126700000.0
2008-08-19 02:37:00,0.7075,0.70755,0.7073,0.7073,193000000.0
2008-08-19 02:38:00,0.7073,0.7075,0.7069,0.7071,95000000.0
2008-08-19 02:39:00,0.70725,0.70735,0.70725,0.70735,35100000.0
2008-08-19 02:40:00,0.7073,0.7073,0.7069,0.7071,268500000.0
2008-08-19 02:41:00,0.7071,0.70745,0.7071,0.7074,73500000.0
2008-08-19 02:42:00,0.7074,0.70755,0.7074,0.70745,127500000.0
2008-08-19 02:43:00,0.70745,0.7075,0.7073,0.7074,128100000.0
2008-08-19 02:44:00,0.7074,0.7074,0.7074,0.7074,18100000.0
2008-08-19 02:45:00,0.7074,0.70745,0.7074,0.7074,60600000.0
2008-08-19 02:46:00,0.7074,0.70745,0.7074,0.7074,35300000.0
2008-08-19 02:47:00,0.7074,0.7074,0.7071,0.7071,45500000.0
2008-08-19 02:48:00,0.7071,0.7071,0.7071,0.7071,79700000.0
2008-08-19 02:49:00,0.7071,0.7072,0.707,0.707,123500000.0
2008-08-19 02:50:00,0.707,0.7072,0.7069,0.707,218199999.0
2008-08-19 02:51:00,0.70705,0.7071,0.70695,0.707,82800000.0
2008-08-19 02:52:00,0.70705,0.70705,0.7068,0.70685,157700000.0
2008-08-19 02:53:00,0.70685,0.7069,0.7065,0.7066,445699999.0
2008-08-19 02:54:00,0.70665,0.7069,0.70645,0.70665,167299999.0
2008-08-19 02:55:00,0.70665,0.7068,0.7065,0.7068,83000000.0
2008-08-19 02:56:00,0.70675,0.707,0.70675,0.7069,295600000.0
2008-08-19 02:57:00,0.7069,0.7069,0.70675,0.70675,54300000.0
2008-08-19 02:58:00,0.70675,0.70685,0.70675,0.70675,67100000.0
2008-08-19 02:59:00,0.7069,0.707,0.70675,0.70675,94900000.0
2008-08-19 03:00:00,0.70675,0.70695,0.70675,0.70695,119900000.0
2008-08-19 03:01:00,0.70695,0.707,0.7066,0.7067,196100000.0
2008-08-19 03:02:00,0.70665,0.7067,0.70655,0.70665,38600000.0
2008-08-19 03:03:00,0.7066,0.7068,0.7066,0.7068,102000000.0
2008-08-19 03:04:00,0.70675,0.70685,0.70655,0.70655,108800001.0
2008-08-19 03:05:00,0.70655,0.70655,0.7065,0.7065,5900000.0
2008-08-19 03:06:00,0.7065,0.7065,0.7063,0.7063,22300000.0
2008-08-19 03:07:00,0.7063,0.7065,0.7063,0.7065,48500000.0
2008-08-19 03:08:00,0.7065,0.70655,0.7065,0.7065,109400000.0
2008-08-19 03:09:00,0.7066,0.7066,0.7064,0.7064,77400000.0
2008-08-19 03:10:00,0.7064,0.7064,0.7063,0.70635,53900000.0
2008-08-19 03:11:00,0.70635,0.7065,0.7063,0.7063,18300000.0
2008-08-19 03:12:00,0.7063,0.70645,0.7063,0.70645,97400000.0
2008-08-19 03:13:00,0.70645,0.7065,0.70625,0.7065,120800000.0
2008-08-19 03:14:00,0.7065,0.7068,0.7065,0.7067,96200000.0
2008-08-19 03:15:00,0.7067,0.70675,0.7066,0.70665,46600000.0
2008-08-19 03:16:00,0.7067,0.7067,0.7066,0.7066,17600000.0
2008-08-19 03:17:00,0.7066,0.7067,0.70645,0.7065,35300000.0
2008-08-19 03:18:00,0.7065,0.7066,0.7065,0.7066,42900000.0
2008-08-19 03:19:00,0.7066,0.7066,0.70655,0.7066,17700000.0
2008-08-19 03:20:00,0.7066,0.70665,0.7066,0.7066,40800000.0
2008-08-19 03:21:00,0.7066,0.7066,0.7066,0.7066,5000000.0
2008-08-19 03:22:00,0.7066,0.7066,0.7066,0.7066,2000000.0
2008-08-19 03:23:00,0.7065,0.7065,0.70635,0.70635,53300000.0
2008-08-19 03:24:00,0.7064,0.7064,0.70615,0.7062,117800000.0
2008-08-19 03:25:00,0.7062,0.70645,0.7062,0.70645,68500000.0
2008-08-19 03:26:00,0.7064,0.70645,0.7064,0.70645,11800000.0
2008-08-19 03:27:00,0.70645,0.70645,0.70605,0.7064,118400000.0
2008-08-19 03:28:00,0.7064,0.7064,0.7063,0.7063,23300000.0
2008-08-19 03:29:00,0.7063,0.7063,0.70615,0.7063,114900000.0
2008-08-19 03:30:00,0.70625,0.70625,0.7052,0.706,176900000.0
2008-08-19 03:31:00,0.70605,0.70605,0.7057,0.7057,46000000.0
2008-08-19 03:32:00,0.7057,0.7061,0.7057,0.706,148900000.0
2008-08-19 03:33:00,0.706,0.7061,0.70565,0.7058,156800000.0
2008-08-19 03:34:00,0.70585,0.7064,0.70585,0.7064,115700000.0
2008-08-19 03:35:00,0.7064,0.7064,0.70595,0.70595,167100000.0
2008-08-19 03:36:00,0.70595,0.7062,0.70595,0.706,93400000.0
2008-08-19 03:37:00,0.7059,0.70595,0.70585,0.70595,33700000.0
2008-08-19 03:38:00,0.706,0.70625,0.706,0.70625,43100000.0
2008-08-19 03:39:00,0.70625,0.70655,0.70625,0.70645,111200000.0
2008-08-19 03:40:00,0.70655,0.7069,0.70645,0.7069,225800000.0
2008-08-19 03:41:00,0.70685,0.7074,0.70685,0.7073,323299998.0
2008-08-19 03:42:00,0.7073,0.7077,0.7073,0.70755,343500000.0
2008-08-19 03:43:00,0.70755,0.70755,0.7069,0.7073,218600000.0
2008-08-19 03:44:00,0.7073,0.7075,0.70695,0.7075,60800000.0
2008-08-19 03:45:00,0.7074,0.7074,0.70725,0.70725,20300000.0
2008-08-19 03:46:00,0.70725,0.70725,0.70725,0.70725,1400000.0
2008-08-19 03:47:00,0.70725,0.70725,0.7071,0.7072,35500000.0
2008-08-19 03:48:00,0.70725,0.70725,0.7071,0.7071,33700000.0
2008-08-19 03:49:00,0.70705,0.7071,0.707,0.707,19000000.0
2008-08-19 03:50:00,0.70705,0.7072,0.707,0.70715,46100000.0
2008-08-19 03:51:00,0.7071,0.70745,0.7071,0.70745,91300000.0
2008-08-19 03:52:00,0.70745,0.7075,0.70735,0.70735,59700000.0
2008-08-19 03:53:00,0.70735,0.7075,0.70735,0.7075,30900000.0
2008-08-19 03:54:00,0.7075,0.7075,0.7075,0.7075,5900000.0
2008-08-19 03:55:00,0.7075,0.7075,0.70725,0.70735,34500000.0
2008-08-19 03:56:00,0.7073,0.7073,0.7072,0.7072,2400000.0
2008-08-19 03:57:00,0.70735,0.70735,0.7073,0.7073,3200000.0
2008-08-19 03:58:00,0.7071,0.70725,0.7071,0.7071,12100000.0
2008-08-19 03:59:00,0.7071,0.7071,0.7071,0.7071,2000000.0
2008-08-19 04:00:00,0.7071,0.7071,0.7071,0.7071,1000000.0
2008-08-19 04:01:00,0.7071,0.7071,0.7069,0.7069,43600000.0
2008-08-19 04:02:00,0.7069,0.7069,0.7068,0.7068,85900000.0
2008-08-19 04:03:00,0.7068,0.7068,0.70655,0.70655,34200000.0
2008-08-19 04:04:00,0.70655,0.70655,0.70635,0.7064,161000001.0
2008-08-19 04:05:00,0.70635,0.70665,0.70635,0.7066,86200000.0
2008-08-19 04:06:00,0.70665,0.7067,0.7066,0.7067,30400000.0
2008-08-19 04:07:00,0.70665,0.7067,0.7065,0.70655,184300000.0
2008-08-19 04:08:00,0.7065,0.70655,0.7065,0.70655,9100000.0
2008-08-19 04:09:00,0.7065,0.70675,0.7065,0.70675,39600000.0
2008-08-19 04:10:00,0.70675,0.7068,0.70675,0.7068,9800000.0
2008-08-19 04:11:00,0.70685,0.70685,0.70685,0.70685,2800000.0
2008-08-19 04:12:00,0.7063,0.70645,0.70627,0.70639,32100000.0
2008-08-19 04:13:00,0.70685,0.70685,0.7067,0.7067,8400000.0
2008-08-19 04:14:00,0.7067,0.7067,0.7067,0.7067,2800000.0
2008-08-19 04:15:00,0.7067,0.7067,0.7067,0.7067,1400000.0
2008-08-19 04:16:00,0.70665,0.70665,0.70655,0.7066,11900000.0
2008-08-19 04:17:00,0.70655,0.7066,0.7064,0.7064,20200000.0
2008-08-19 04:18:00,0.7063,0.7063,0.7062,0.7062,13000000.0
2008-08-19 04:19:00,0.7062,0.7062,0.7061,0.7062,31900000.0
2008-08-19 04:20:00,0.7062,0.7064,0.7062,0.7064,30300000.0
2008-08-19 04:21:00,0.7064,0.7066,0.7064,0.7066,20100000.0
2008-08-19 04:22:00,0.7066,0.70665,0.7065,0.70665,87000000.0
2008-08-19 04:23:00,0.70665,0.70665,0.70665,0.70665,34600000.0
2008-08-19 04:24:00,0.70665,0.7067,0.70665,0.7067,72200000.0
2008-08-19 04:25:00,0.7067,0.7067,0.70665,0.7067,22400000.0
2008-08-19 04:26:00,0.7067,0.7067,0.7067,0.7067,1000000.0
2008-08-19 04:27:00,0.7067,0.70675,0.7067,0.70675,7000000.0
2008-08-19 04:28:00,0.70675,0.70675,0.70675,0.70675,7000000.0
2008-08-19 04:29:00,0.70675,0.70675,0.7065,0.7065,40600000.0
2008-08-19 04:30:00,0.7065,0.70655,0.7065,0.70655,4800000.0
2008-08-19 04:31:00,0.7065,0.7065,0.7065,0.7065,1400000.0
2008-08-19 04:32:00,0.7066,0.7067,0.7066,0.70665,108000000.0
2008-08-19 04:33:00,0.7067,0.7069,0.70665,0.7069,103700000.0
2008-08-19 04:34:00,0.7069,0.70695,0.70675,0.70695,45200000.0
2008-08-19 04:35:00,0.70695,0.70705,0.7069,0.70705,142399999.0
2008-08-19 04:36:00,0.7071,0.70725,0.7069,0.7071,65200000.0
2008-08-19 04:37:00,0.70705,0.70705,0.7067,0.7067,43100000.0
2008-08-19 04:38:00,0.7067,0.7068,0.70645,0.7065,167000000.0
2008-08-19 04:39:00,0.70655,0.707,0.70655,0.70695,59200000.0
2008-08-19 04:40:00,0.70695,0.707,0.70695,0.707,8000000.0
2008-08-19 04:41:00,0.70705,0.70725,0.7069,0.7069,33700000.0
2008-08-19 04:42:00,0.70695,0.707,0.7069,0.7069,65600000.0
2008-08-19 04:43:00,0.70695,0.707,0.7069,0.7069,38500000.0
2008-08-19 04:44:00,0.7069,0.7069,0.70675,0.7068,185600000.0
2008-08-19 04:45:00,0.7068,0.70685,0.7067,0.7068,50800000.0
2008-08-19 04:46:00,0.7068,0.70685,0.7068,0.70685,3000000.0
2008-08-19 04:47:00,0.70685,0.707,0.7068,0.7068,197000000.0
2008-08-19 04:48:00,0.70675,0.70675,0.7065,0.70655,79600000.0
2008-08-19 04:49:00,0.70655,0.7067,0.70655,0.7067,83300000.0
2008-08-19 04:50:00,0.7067,0.7067,0.7066,0.7066,33400000.0
2008-08-19 04:51:00,0.70665,0.70665,0.70635,0.7065,76200000.0
2008-08-19 04:52:00,0.70655,0.7068,0.7065,0.7065,183700000.0
2008-08-19 04:53:00,0.7066,0.7066,0.7066,0.7066,3200000.0
2008-08-19 04:54:00,0.7065,0.7068,0.7065,0.7068,41400000.0
2008-08-19 04:55:00,0.7068,0.7068,0.7068,0.7068,1000000.0
2008-08-19 04:56:00,0.7068,0.7068,0.7067,0.7068,35000000.0
2008-08-19 04:57:00,0.70685,0.70685,0.70645,0.7067,99100000.0
2008-08-19 04:58:00,0.7067,0.7067,0.7067,0.7067,14000000.0
2008-08-19 04:59:00,0.7067,0.7068,0.7067,0.7068,32300000.0
2008-08-19 05:00:00,0.7069,0.7069,0.7068,0.7068,54800000.0
2008-08-19 05:01:00,0.7068,0.7068,0.7068,0.7068,5700000.0
2008-08-19 05:02:00,0.70653,0.70657,0.70641,0.7065,23400000.0
2008-08-19 05:03:00,0.7067,0.7068,0.7067,0.7067,32600000.0
2008-08-19 05:04:00,0.7067,0.7067,0.7067,0.7067,5300000.0
2008-08-19 05:05:00,0.70675,0.70675,0.7067,0.7067,6400000.0
2008-08-19 05:06:00,0.7069,0.7069,0.7067,0.7067,3700000.0
2008-08-19 05:07:00,0.7067,0.7067,0.7067,0.7067,7400000.0
2008-08-19 05:08:00,0.7067,0.7067,0.7067,0.7067,4800000.0
2008-08-19 05:09:00,0.7067,0.70675,0.7066,0.70665,67000000.0
2008-08-19 05:10:00,0.70653,0.70684,0.70638,0.70652,34100000.0
2008-08-19 05:11:00,0.70665,0.70665,0.7066,0.70665,28500000.0
2008-08-19 05:12:00,0.7067,0.7067,0.7066,0.7066,35200000.0
2008-08-19 05:13:00,0.7066,0.70665,0.7066,0.70665,4800000.0
2008-08-19 05:14:00,0.7067,0.7067,0.70665,0.7067,44100000.0
2008-08-19 05:15:00,0.7067,0.7067,0.70665,0.70665,21500000.0
2008-08-19 05:16:00,0.7066,0.7066,0.7066,0.7066,1000000.0
2008-08-19 05:17:00,0.7067,0.7067,0.70665,0.70665,32800000.0
2008-08-19 05:18:00,0.7066,0.7066,0.70655,0.70655,24400000.0
2008-08-19 05:19:00,0.70655,0.70665,0.70655,0.7066,47200000.0
2008-08-19 05:20:00,0.7066,0.7066,0.7066,0.7066,9700000.0
2008-08-19 05:21:00,0.7063,0.70641,0.7063,0.70638,18300000.0
2008-08-19 05:22:00,0.70633,0.70641,0.70631,0.70639,16300000.0
2008-08-19 05:23:00,0.70637,0.70639,0.70625,0.70629,13100000.0
2008-08-19 05:24:00,0.70655,0.70655,0.70655,0.70655,10200000.0
2008-08-19 05:25:00,0.7066,0.7066,0.7066,0.7066,1600000.0
2008-08-19 05:26:00,0.70655,0.7067,0.70655,0.7067,14400000.0
2008-08-19 05:27:00,0.7067,0.7067,0.7066,0.7066,4700000.0
2008-08-19 05:28:00,0.7066,0.7066,0.7066,0.7066,1000000.0
2008-08-19 05:29:00,0.70665,0.7067,0.70665,0.7067,31100000.0
2008-08-19 05:30:00,0.7067,0.7069,0.7067,0.7069,84700000.0
2008-08-19 05:31:00,0.7069,0.707,0.7069,0.707,23300000.0
2008-08-19 05:32:00,0.7071,0.7072,0.707,0.7072,80800000.0
2008-08-19 05:33:00,0.7072,0.7073,0.70705,0.70705,106100000.0
2008-08-19 05:34:00,0.70705,0.7072,0.70705,0.7072,130000000.0
2008-08-19 05:35:00,0.7071,0.7073,0.70705,0.7072,93100000.0
2008-08-19 05:36:00,0.7072,0.7073,0.707,0.7071,68600000.0
2008-08-19 05:37:00,0.7071,0.7072,0.7071,0.7072,7900000.0
2008-08-19 05:38:00,0.7072,0.7072,0.7068,0.707,57200000.0
2008-08-19 05:39:00,0.707,0.7072,0.7069,0.7071,100900000.0
2008-08-19 05:40:00,0.70705,0.70715,0.70705,0.70705,25600000.0
2008-08-19 05:41:00,0.70705,0.7072,0.70705,0.7071,31600000.0
2008-08-19 05:42:00,0.7071,0.70715,0.70705,0.70715,40000000.0
2008-08-19 05:43:00,0.70735,0.70735,0.7073,0.70735,8000000.0
2008-08-19 05:44:00,0.70735,0.70745,0.70735,0.70745,17600000.0
2008-08-19 05:45:00,0.70745,0.70745,0.70745,0.70745,3200000.0
2008-08-19 05:46:00,0.70745,0.7077,0.70745,0.7077,23600000.0
2008-08-19 05:47:00,0.70765,0.70765,0.70765,0.70765,4800000.0
2008-08-19 05:48:00,0.7075,0.7076,0.7075,0.7076,11000000.0
2008-08-19 05:49:00,0.7075,0.7075,0.7075,0.7075,1600000.0
2008-08-19 05:50:00,0.7075,0.7077,0.7075,0.70755,47600000.0
2008-08-19 05:51:00,0.7076,0.70765,0.7072,0.7072,40900000.0
2008-08-19 05:52:00,0.7075,0.7078,0.7075,0.7078,91300000.0
2008-08-19 05:53:00,0.7078,0.7078,0.7077,0.7077,13400000.0
2008-08-19 05:54:00,0.7077,0.70775,0.7075,0.7075,35200000.0
2008-08-19 05:55:00,0.7075,0.7076,0.7075,0.7075,15300000.0
2008-08-19 05:56:00,0.7075,0.7076,0.7075,0.7076,23900000.0
2008-08-19 05:57:00,0.7076,0.7076,0.7075,0.7075,21100000.0
2008-08-19 05:58:00,0.7075,0.7075,0.7071,0.7071,5800000.0
2008-08-19 05:59:00,0.7071,0.70735,0.7071,0.70735,10600000.0
2008-08-19 06:00:00,0.7073,0.7073,0.7071,0.7073,69800000.0
2008-08-19 06:01:00,0.70735,0.7076,0.7073,0.7076,38600000.0
2008-08-19 06:02:00,0.7076,0.7076,0.7076,0.7076,4800000.0
2008-08-19 06:03:00,0.7076,0.7076,0.7076,0.7076,1000000.0
2008-08-19 06:04:00,0.70718,0.70748,0.70711,0.70725,27000000.0
2008-08-19 06:05:00,0.7076,0.70765,0.7076,0.7076,10400000.0
2008-08-19 06:06:00,0.7076,0.7077,0.7076,0.7077,6200000.0
2008-08-19 06:07:00,0.7077,0.70795,0.7077,0.7079,26000000.0
2008-08-19 06:08:00,0.7079,0.7079,0.70765,0.7078,82500000.0
2008-08-19 06:09:00,0.7078,0.7079,0.7077,0.7079,120700000.0
2008-08-19 06:10:00,0.7079,0.70815,0.7078,0.7081,64000000.0
2008-08-19 06:11:00,0.7081,0.7081,0.7079,0.7081,25200000.0
2008-08-19 06:12:00,0.7081,0.70815,0.708,0.708,24300000.0
2008-08-19 06:13:00,0.708,0.7081,0.708,0.708,23600000.0
2008-08-19 06:14:00,0.70805,0.70805,0.7079,0.7079,96400000.0
2008-08-19 06:15:00,0.708,0.708,0.70795,0.70795,4800000.0
2008-08-19 06:16:00,0.7079,0.7079,0.7079,0.7079,1400000.0
2008-08-19 06:17:00,0.708,0.708,0.70795,0.708,21900000.0
2008-08-19 06:18:00,0.708,0.708,0.708,0.708,10800000.0
2008-08-19 06:19:00,0.708,0.708,0.7079,0.7079,16900000.0
2008-08-19 06:20:00,0.7079,0.7081,0.7079,0.708,29900000.0
2008-08-19 06:21:00,0.708,0.7082,0.708,0.7082,48500000.0
2008-08-19 06:22:00,0.7082,0.7083,0.7082,0.7082,55200000.0
2008-08-19 06:23:00,0.7084,0.7085,0.7082,0.70825,104400000.0
2008-08-19 06:24:00,0.70825,0.70835,0.7082,0.70835,18500000.0
2008-08-19 06:25:00,0.70835,0.70845,0.7082,0.70835,60000000.0
2008-08-19 06:26:00,0.70835,0.70845,0.70825,0.7083,53600000.0
2008-08-19 06:27:00,0.7083,0.7083,0.7082,0.7082,20200000.0
2008-08-19 06:28:00,0.70825,0.70825,0.70825,0.70825,3200000.0
2008-08-19 06:29:00,0.70825,0.70835,0.7082,0.7082,54300000.0
2008-08-19 06:30:00,0.7082,0.70845,0.7082,0.70845,43900000.0
2008-08-19 06:31:00,0.7084,0.7084,0.7084,0.7084,2100000.0
2008-08-19 06:32:00,0.7084,0.7084,0.7082,0.70825,20200000.0
2008-08-19 06:33:00,0.7082,0.7082,0.7082,0.7082,3000000.0
2008-08-19 06:34:00,0.7084,0.70855,0.7084,0.70845,19200000.0
2008-08-19 06:35:00,0.70845,0.70845,0.7082,0.7082,15600000.0
2008-08-19 06:36:00,0.7082,0.70825,0.7082,0.7082,35700000.0
2008-08-19 06:37:00,0.7082,0.7082,0.7082,0.7082,7000000.0
2008-08-19 06:38:00,0.7082,0.7084,0.7082,0.70835,31300000.0
2008-08-19 06:39:00,0.7084,0.70845,0.70825,0.70845,18100000.0
2008-08-19 06:40:00,0.70835,0.7085,0.70835,0.70845,27700000.0
2008-08-19 06:41:00,0.7084,0.7084,0.7084,0.7084,1000000.0
2008-08-19 06:42:00,0.7085,0.7085,0.7083,0.7084,24700000.0
2008-08-19 06:43:00,0.7084,0.7084,0.7084,0.7084,6400000.0
2008-08-19 06:44:00,0.70845,0.70845,0.7083,0.70835,32100000.0
2008-08-19 06:45:00,0.7083,0.7083,0.7083,0.7083,2000000.0
2008-08-19 06:46:00,0.70835,0.70835,0.7083,0.7083,12700000.0
2008-08-19 06:47:00,0.7083,0.7083,0.7083,0.7083,1000000.0
2008-08-19 06:48:00,0.70805,0.70816,0.70791,0.70816,11300000.0
2008-08-19 06:49:00,0.7082,0.70828,0.70803,0.70803,42500000.0
2008-08-19 06:50:00,0.70812,0.70838,0.70802,0.70827,17500000.0
2008-08-19 06:51:00,0.7083,0.7083,0.70825,0.70825,13900000.0
2008-08-19 06:52:00,0.70835,0.7084,0.70825,0.70825,24300000.0
2008-08-19 06:53:00,0.7083,0.7083,0.7082,0.7082,28800000.0
2008-08-19 06:54:00,0.7082,0.70825,0.7082,0.7082,33700000.0
2008-08-19 06:55:00,0.7082,0.70825,0.7082,0.7082,39900000.0
2008-08-19 06:56:00,0.7082,0.7083,0.70805,0.7083,30200000.0
2008-08-19 06:57:00,0.7083,0.70865,0.7083,0.7083,44900000.0
2008-08-19 06:58:00,0.7083,0.70845,0.70815,0.7084,42200000.0
2008-08-19 06:59:00,0.7084,0.7084,0.70825,0.7083,58200000.0
2008-08-19 07:00:00,0.7083,0.7084,0.7082,0.7082,30300000.0
2008-08-19 07:01:00,0.7082,0.70825,0.70805,0.7082,41400000.0
2008-08-19 07:02:00,0.7082,0.7082,0.7082,0.7082,1000000.0
2008-08-19 07:03:00,0.7081,0.7081,0.7081,0.7081,3000000.0
2008-08-19 07:04:00,0.7081,0.7081,0.7081,0.7081,4700000.0
2008-08-19 07:05:00,0.70805,0.7083,0.70805,0.70805,26000000.0
2008-08-19 07:06:00,0.70805,0.70825,0.70805,0.70825,4000000.0
2008-08-19 07:07:00,0.7082,0.7082,0.7082,0.7082,6400000.0
2008-08-19 07:08:00,0.7082,0.7083,0.70815,0.7082,34800000.0
2008-08-19 07:09:00,0.7082,0.7082,0.7082,0.7082,1600000.0
2008-08-19 07:10:00,0.7081,0.70825,0.7081,0.70815,8500000.0
2008-08-19 07:11:00,0.70815,0.70825,0.70815,0.70825,13300000.0
2008-08-19 07:12:00,0.7082,0.7082,0.70815,0.70815,15300000.0
2008-08-19 07:13:00,0.70815,0.70815,0.708,0.7081,30500000.0
2008-08-19 07:14:00,0.7081,0.7081,0.7081,0.7081,16900000.0
2008-08-19 07:15:00,0.7081,0.7081,0.708,0.708,25300000.0
2008-08-19 07:16:00,0.708,0.708,0.7072,0.7074,200900000.0
2008-08-19 07:17:00,0.7075,0.7077,0.70715,0.70765,61200000.0
2008-08-19 07:18:00,0.7077,0.7078,0.7076,0.7076,18000000.0
2008-08-19 07:19:00,0.70755,0.70755,0.70755,0.70755,1000000.0
2008-08-19 07:20:00,0.7076,0.70775,0.7076,0.7076,18700000.0
2008-08-19 07:21:00,0.70765,0.7078,0.70755,0.7077,27700000.0
2008-08-19 07:22:00,0.7077,0.70775,0.70765,0.7077,23700000.0
2008-08-19 07:23:00,0.7077,0.7077,0.7077,0.7077,1000000.0
2008-08-19 07:24:00,0.7077,0.7077,0.70765,0.7077,12700000.0
2008-08-19 07:25:00,0.7077,0.70775,0.70765,0.70775,20700000.0
2008-08-19 07:26:00,0.70775,0.7078,0.7077,0.7078,24000000.0
2008-08-19 07:27:00,0.7078,0.7078,0.7077,0.7077,22500000.0
2008-08-19 07:28:00,0.7077,0.70775,0.70755,0.7076,54400000.0
2008-08-19 07:29:00,0.7076,0.7076,0.70755,0.70755,8000000.0
2008-08-19 07:30:00,0.7075,0.7075,0.7073,0.7073,10900000.0
2008-08-19 07:31:00,0.7073,0.7075,0.7073,0.7075,5900000.0
2008-08-19 07:32:00,0.70735,0.70735,0.7071,0.7072,14000000.0
2008-08-19 07:33:00,0.7072,0.7072,0.7072,0.7072,1600000.0
2008-08-19 07:34:00,0.7071,0.7072,0.7065,0.70695,59400000.0
2008-08-19 07:35:00,0.70695,0.70695,0.7069,0.70695,15800000.0
2008-08-19 07:36:00,0.70655,0.70699,0.70648,0.70672,23300000.0
2008-08-19 07:37:00,0.707,0.70725,0.70695,0.7071,54400000.0
2008-08-19 07:38:00,0.70715,0.7073,0.70705,0.7073,30500000.0
2008-08-19 07:39:00,0.7073,0.7073,0.7071,0.7071,12800000.0
2008-08-19 07:40:00,0.7071,0.7075,0.7071,0.70745,22600000.0
2008-08-19 07:41:00,0.70745,0.7075,0.70745,0.70745,19600000.0
2008-08-19 07:42:00,0.70745,0.70745,0.70745,0.70745,4200000.0
2008-08-19 07:43:00,0.7075,0.7075,0.7075,0.7075,1300000.0
2008-08-19 07:44:00,0.7075,0.7075,0.7075,0.7075,1000000.0
2008-08-19 07:45:00,0.70755,0.7076,0.70755,0.7076,5000000.0
2008-08-19 07:46:00,0.7075,0.70755,0.7075,0.70755,5200000.0
2008-08-19 07:47:00,0.7075,0.7075,0.7073,0.7073,23100000.0
2008-08-19 07:48:00,0.7073,0.7074,0.7071,0.7074,19200000.0
2008-08-19 07:49:00,0.7074,0.7074,0.7072,0.7074,13900000.0
2008-08-19 07:50:00,0.70745,0.7076,0.7074,0.7076,8000000.0
2008-08-19 07:51:00,0.70755,0.70795,0.70755,0.7078,24000000.0
2008-08-19 07:52:00,0.7078,0.70785,0.70755,0.70755,17600000.0
2008-08-19 07:53:00,0.7076,0.70765,0.7075,0.7075,6400000.0
2008-08-19 07:54:00,0.70745,0.7076,0.7073,0.7073,19200000.0
2008-08-19 07:55:00,0.70735,0.70735,0.70675,0.7068,56700001.0
2008-08-19 07:56:00,0.7069,0.7074,0.7069,0.7074,28800000.0
2008-08-19 07:57:00,0.7074,0.7076,0.7072,0.7075,61400000.0
2008-08-19 07:58:00,0.70745,0.70775,0.7073,0.70735,11500000.0
2008-08-19 07:59:00,0.70755,0.7077,0.70745,0.70755,22400000.0
2008-08-19 08:00:00,0.70755,0.70795,0.70755,0.70775,63600000.0
2008-08-19 08:01:00,0.70775,0.70775,0.7076,0.7076,24600000.0
2008-08-19 08:02:00,0.70755,0.7076,0.7071,0.7071,89900000.0
2008-08-19 08:03:00,0.7071,0.7071,0.7067,0.7067,49700000.0
2008-08-19 08:04:00,0.7067,0.7067,0.70615,0.7064,37900000.0
2008-08-19 08:05:00,0.7064,0.70665,0.7064,0.7066,44500000.0
2008-08-19 08:06:00,0.70655,0.7067,0.70655,0.7067,41700000.0
2008-08-19 08:07:00,0.7067,0.7069,0.70665,0.7069,88300000.0
2008-08-19 08:08:00,0.7069,0.7069,0.7066,0.70665,33000000.0
2008-08-19 08:09:00,0.70665,0.70665,0.7065,0.70665,18100000.0
2008-08-19 08:10:00,0.70665,0.70665,0.70655,0.70655,40000000.0
2008-08-19 08:11:00,0.70655,0.70655,0.7061,0.70615,43200000.0
2008-08-19 08:12:00,0.70615,0.7063,0.70605,0.70605,76800000.0
2008-08-19 08:13:00,0.70605,0.7061,0.70535,0.7057,187900000.0
2008-08-19 08:14:00,0.70565,0.7057,0.7056,0.7056,60000000.0
2008-08-19 08:15:00,0.7058,0.7059,0.705,0.7051,170000000.0
2008-08-19 08:16:00,0.70515,0.7055,0.7051,0.70535,114200000.0
2008-08-19 08:17:00,0.7054,0.7054,0.70485,0.70495,191400000.0
2008-08-19 08:18:00,0.70505,0.70505,0.70455,0.7049,256800000.0
2008-08-19 08:19:00,0.70495,0.70525,0.70455,0.70515,219600000.0
2008-08-19 08:20:00,0.7051,0.7054,0.70495,0.70495,159800000.0
2008-08-19 08:21:00,0.7049,0.7053,0.70485,0.7051,152100000.0
2008-08-19 08:22:00,0.7051,0.7054,0.7048,0.70485,213400000.0
2008-08-19 08:23:00,0.7048,0.70485,0.70385,0.7041,249600000.0
2008-08-19 08:24:00,0.7041,0.70425,0.70395,0.704,173100000.0
2008-08-19 08:25:00,0.70395,0.70425,0.70395,0.7041,193300000.0
2008-08-19 08:26:00,0.7043,0.7045,0.70405,0.7041,158200000.0
2008-08-19 08:27:00,0.7041,0.7043,0.7039,0.7042,297700000.0
2008-08-19 08:28:00,0.7042,0.7045,0.704,0.7045,213900000.0
2008-08-19 08:29:00,0.7045,0.7045,0.704,0.7041,256500000.0
2008-08-19 08:30:00,0.70415,0.7043,0.70405,0.7043,93100000.0
2008-08-19 08:31:00,0.7043,0.7043,0.704,0.704,415900000.0
2008-08-19 08:32:00,0.7042,0.7046,0.704,0.70455,244600000.0
2008-08-19 08:33:00,0.7046,0.7047,0.7042,0.7046,335800003.0
2008-08-19 08:34:00,0.70465,0.7048,0.70465,0.70465,93300000.0
2008-08-19 08:35:00,0.7047,0.705,0.7047,0.70495,115700000.0
2008-08-19 08:36:00,0.70495,0.705,0.7048,0.7048,149700000.0
2008-08-19 08:37:00,0.7048,0.70495,0.7048,0.7048,146300000.0
2008-08-19 08:38:00,0.7048,0.705,0.70475,0.705,179500000.0
2008-08-19 08:39:00,0.7049,0.70505,0.7049,0.705,75600000.0
2008-08-19 08:40:00,0.70505,0.70515,0.70505,0.70505,36900000.0
2008-08-19 08:41:00,0.7051,0.70525,0.70505,0.7052,58600000.0
2008-08-19 08:42:00,0.7052,0.7052,0.70485,0.70485,123600000.0
2008-08-19 08:43:00,0.7048,0.70515,0.7047,0.70505,240300000.0
2008-08-19 08:44:00,0.70515,0.7053,0.70505,0.7052,88600000.0
2008-08-19 08:45:00,0.7052,0.7052,0.705,0.7051,91300000.0
2008-08-19 08:46:00,0.70505,0.70505,0.705,0.705,10800000.0
2008-08-19 08:47:00,0.705,0.70505,0.7048,0.7049,83900000.0
2008-08-19 08:48:00,0.705,0.7051,0.705,0.7051,96100000.0
2008-08-19 08:49:00,0.7051,0.7051,0.7051,0.7051,1000000.0
2008-08-19 08:50:00,0.705,0.7052,0.705,0.7051,122600000.0
2008-08-19 08:51:00,0.7051,0.7051,0.7051,0.7051,23300000.0
2008-08-19 08:52:00,0.7051,0.70525,0.70505,0.7052,136900000.0
2008-08-19 08:53:00,0.7052,0.70545,0.7052,0.7053,62800000.0
2008-08-19 08:54:00,0.7053,0.7056,0.7053,0.70535,74400000.0
2008-08-19 08:55:00,0.70535,0.7057,0.70535,0.7057,268400000.0
2008-08-19 08:56:00,0.7056,0.7057,0.7055,0.7056,67100000.0
2008-08-19 08:57:00,0.70555,0.70565,0.70555,0.7056,15000000.0
2008-08-19 08:58:00,0.70565,0.7058,0.70555,0.7058,27400000.0
2008-08-19 08:59:00,0.7059,0.7061,0.70585,0.706,91900002.0
2008-08-19 09:00:00,0.706,0.70645,0.70595,0.7063,254700000.0
2008-08-19 09:01:00,0.7063,0.70645,0.7059,0.7064,254100000.0
2008-08-19 09:02:00,0.70645,0.7065,0.7062,0.7064,122200000.0
2008-08-19 09:03:00,0.70635,0.7064,0.7062,0.70625,259200000.0
2008-08-19 09:04:00,0.70625,0.7063,0.706,0.70605,166700000.0
2008-08-19 09:05:00,0.706,0.7062,0.706,0.706,66800000.0
2008-08-19 09:06:00,0.7061,0.70615,0.7058,0.7058,98300000.0
2008-08-19 09:07:00,0.7058,0.70605,0.70575,0.706,186300000.0
2008-08-19 09:08:00,0.7061,0.70615,0.7061,0.7061,67300000.0
2008-08-19 09:09:00,0.7062,0.70635,0.70605,0.70605,117600000.0
2008-08-19 09:10:00,0.7061,0.7063,0.706,0.7062,346600000.0
2008-08-19 09:11:00,0.7062,0.7062,0.7055,0.7061,258800000.0
2008-08-19 09:12:00,0.7061,0.7061,0.7056,0.706,325200000.0
2008-08-19 09:13:00,0.706,0.70605,0.7057,0.706,210400000.0
2008-08-19 09:14:00,0.706,0.7061,0.706,0.706,75000000.0
2008-08-19 09:15:00,0.706,0.7063,0.706,0.7063,131600000.0
2008-08-19 09:16:00,0.70625,0.7063,0.70595,0.70605,100500000.0
2008-08-19 09:17:00,0.70605,0.7061,0.706,0.706,128900000.0
2008-08-19 09:18:00,0.706,0.706,0.7059,0.70595,85300000.0
2008-08-19 09:19:00,0.706,0.706,0.7059,0.7059,84400000.0
2008-08-19 09:20:00,0.7059,0.706,0.7056,0.7057,171499999.0
2008-08-19 09:21:00,0.70565,0.7057,0.70555,0.7057,84100000.0
2008-08-19 09:22:00,0.7057,0.7058,0.70565,0.7057,164300000.0
2008-08-19 09:23:00,0.7057,0.7057,0.7055,0.70555,124200000.0
2008-08-19 09:24:00,0.70555,0.7056,0.7052,0.70525,209400000.0
2008-08-19 09:25:00,0.7053,0.7056,0.70525,0.7054,324400000.0
2008-08-19 09:26:00,0.70545,0.7055,0.705,0.7052,262700000.0
2008-08-19 09:27:00,0.70525,0.7054,0.70475,0.70475,175200000.0
2008-08-19 09:28:00,0.7047,0.7049,0.7045,0.70475,354800000.0
2008-08-19 09:29:00,0.70475,0.70475,0.7045,0.7046,201800000.0
2008-08-19 09:30:00,0.7046,0.70465,0.70445,0.7046,338400000.0
2008-08-19 09:31:00,0.7046,0.7046,0.70445,0.7045,63200000.0
2008-08-19 09:32:00,0.7045,0.7051,0.7045,0.7051,459600000.0
2008-08-19 09:33:00,0.7051,0.70575,0.7051,0.7054,314900000.0
2008-08-19 09:34:00,0.7053,0.7057,0.7053,0.7057,109800000.0
2008-08-19 09:35:00,0.7057,0.7057,0.70535,0.7056,56700000.0
2008-08-19 09:36:00,0.7057,0.7061,0.7055,0.7057,125400000.0
2008-08-19 09:37:00,0.7057,0.7058,0.70565,0.70565,61100000.0
2008-08-19 09:38:00,0.7057,0.7057,0.70565,0.70565,47700000.0
2008-08-19 09:39:00,0.70565,0.7057,0.7056,0.7056,31600000.0
2008-08-19 09:40:00,0.7056,0.7056,0.7054,0.7054,84400000.0
2008-08-19 09:41:00,0.7054,0.7055,0.7053,0.70545,77100000.0
2008-08-19 09:42:00,0.70545,0.70545,0.70545,0.70545,2500000.0
2008-08-19 09:43:00,0.70545,0.70545,0.70525,0.70525,51400000.0
2008-08-19 09:44:00,0.70525,0.7053,0.7052,0.7053,34600000.0
2008-08-19 09:45:00,0.7053,0.70545,0.7053,0.7054,38800000.0
2008-08-19 09:46:00,0.7054,0.7056,0.7054,0.7056,100200000.0
2008-08-19 09:47:00,0.7056,0.7057,0.7053,0.7057,70100000.0
2008-08-19 09:48:00,0.70555,0.7056,0.7055,0.7055,57900000.0
2008-08-19 09:49:00,0.7055,0.7056,0.7055,0.7056,68300000.0
2008-08-19 09:50:00,0.7056,0.7059,0.7056,0.70565,153100000.0
2008-08-19 09:51:00,0.7056,0.70575,0.7056,0.7056,135500000.0
2008-08-19 09:52:00,0.7056,0.70585,0.7054,0.7058,133400000.0
2008-08-19 09:53:00,0.70575,0.7059,0.70545,0.7059,70900000.0
2008-08-19 09:54:00,0.70585,0.70585,0.7058,0.7058,14700000.0
2008-08-19 09:55:00,0.7058,0.706,0.70575,0.706,39100000.0
2008-08-19 09:56:00,0.706,0.7062,0.70575,0.70585,18800000.0
2008-08-19 09:57:00,0.70585,0.70605,0.7058,0.70605,26000000.0
2008-08-19 09:58:00,0.70605,0.70625,0.7058,0.7058,106800000.0
2008-08-19 09:59:00,0.70585,0.70585,0.7058,0.7058,14800000.0
2008-08-19 10:00:00,0.7058,0.7059,0.7058,0.7058,56300000.0
2008-08-19 10:01:00,0.70585,0.7059,0.70585,0.7059,27900000.0
2008-08-19 10:02:00,0.7059,0.7059,0.7059,0.7059,1000000.0
2008-08-19 10:03:00,0.7059,0.7059,0.7059,0.7059,2000000.0
2008-08-19 10:04:00,0.7059,0.7059,0.7059,0.7059,15500000.0
2008-08-19 10:05:00,0.7059,0.7059,0.7059,0.7059,1400000.0
2008-08-19 10:06:00,0.7059,0.7059,0.7059,0.7059,12700000.0
2008-08-19 10:07:00,0.7059,0.7059,0.7057,0.7057,52700000.0
2008-08-19 10:08:00,0.7057,0.70595,0.7057,0.70575,34000000.0
2008-08-19 10:09:00,0.70575,0.70575,0.70545,0.7056,51400000.0
2008-08-19 10:10:00,0.7056,0.70565,0.7055,0.7056,52700000.0
2008-08-19 10:11:00,0.70565,0.7058,0.70565,0.7057,44900000.0
2008-08-19 10:12:00,0.7058,0.7058,0.7058,0.7058,14900000.0
2008-08-19 10:13:00,0.70585,0.706,0.70585,0.706,30900000.0
2008-08-19 10:14:00,0.70605,0.7061,0.7059,0.70605,102800000.0
2008-08-19 10:15:00,0.70615,0.70615,0.7061,0.7061,41400000.0
2008-08-19 10:16:00,0.7061,0.7061,0.706,0.706,66200000.0
2008-08-19 10:17:00,0.70605,0.70605,0.70605,0.70605,9200000.0
2008-08-19 10:18:00,0.70605,0.7063,0.70605,0.7063,47000000.0
2008-08-19 10:19:00,0.7063,0.7063,0.7063,0.7063,12700000.0
2008-08-19 10:20:00,0.7063,0.7063,0.70615,0.70615,12600000.0
2008-08-19 10:21:00,0.70615,0.7062,0.70615,0.7062,19500000.0
2008-08-19 10:22:00,0.7062,0.7064,0.7062,0.7064,77800000.0
2008-08-19 10:23:00,0.7064,0.70645,0.7063,0.7063,55300000.0
2008-08-19 10:24:00,0.7063,0.7063,0.70615,0.70615,34900000.0
2008-08-19 10:25:00,0.70615,0.7062,0.70595,0.70605,133900000.0
2008-08-19 10:26:00,0.70615,0.7064,0.70605,0.7063,128500000.0
2008-08-19 10:27:00,0.7063,0.7063,0.706,0.70615,189100000.0
2008-08-19 10:28:00,0.7061,0.70615,0.70605,0.7061,63800000.0
2008-08-19 10:29:00,0.7061,0.7061,0.706,0.7061,105400000.0
2008-08-19 10:30:00,0.7061,0.7061,0.7061,0.7061,12800000.0
2008-08-19 10:31:00,0.7061,0.7063,0.7061,0.7063,74100000.0
2008-08-19 10:32:00,0.70635,0.7065,0.7062,0.7062,90400000.0
2008-08-19 10:33:00,0.70615,0.7063,0.70615,0.70625,74700000.0
2008-08-19 10:34:00,0.7063,0.7063,0.7063,0.7063,12700000.0
2008-08-19 10:35:00,0.7063,0.7063,0.70625,0.70625,4700000.0
2008-08-19 10:36:00,0.70625,0.7065,0.70625,0.7065,32000000.0
2008-08-19 10:37:00,0.7065,0.7065,0.7065,0.7065,33400000.0
2008-08-19 10:38:00,0.7065,0.7066,0.7064,0.7066,71800000.0
2008-08-19 10:39:00,0.7066,0.7066,0.7065,0.7066,15500000.0
2008-08-19 10:40:00,0.7066,0.7068,0.7066,0.7067,169300000.0
2008-08-19 10:41:00,0.7067,0.70675,0.7066,0.7067,116100000.0
2008-08-19 10:42:00,0.7067,0.7067,0.70655,0.7066,38300000.0
2008-08-19 10:43:00,0.7066,0.7066,0.7066,0.7066,29900000.0
2008-08-19 10:44:00,0.7066,0.7068,0.7066,0.7067,35600000.0
2008-08-19 10:45:00,0.70633,0.70654,0.70621,0.70641,190800000.0
2008-08-19 10:46:00,0.7067,0.7067,0.7067,0.7067,30500000.0
2008-08-19 10:47:00,0.7067,0.70675,0.7066,0.7067,67500000.0
2008-08-19 10:48:00,0.70665,0.7067,0.70665,0.7067,33600000.0
2008-08-19 10:49:00,0.7067,0.7067,0.7066,0.7066,42700000.0
2008-08-19 10:50:00,0.70675,0.7068,0.7066,0.7067,47800000.0
2008-08-19 10:51:00,0.7067,0.7067,0.70655,0.7066,63700000.0
2008-08-19 10:52:00,0.7066,0.7066,0.7065,0.7065,21400000.0
2008-08-19 10:53:00,0.7065,0.70655,0.70635,0.70635,53600000.0
2008-08-19 10:54:00,0.7064,0.70655,0.7064,0.7065,46300000.0
2008-08-19 10:55:00,0.70623,0.7066,0.7061,0.70629,60400000.0
2008-08-19 10:56:00,0.70615,0.70636,0.70605,0.70629,27800000.0
2008-08-19 10:57:00,0.7065,0.7065,0.7065,0.7065,6300000.0
2008-08-19 10:58:00,0.7065,0.7067,0.7063,0.7063,148100000.0
2008-08-19 10:59:00,0.7063,0.7066,0.7061,0.70635,95800000.0
2008-08-19 11:00:00,0.70635,0.70725,0.70625,0.70695,116000000.0
2008-08-19 11:01:00,0.70695,0.70695,0.7061,0.7063,120000000.0
2008-08-19 11:02:00,0.7063,0.7066,0.7063,0.70645,109900000.0
2008-08-19 11:03:00,0.7065,0.7066,0.70645,0.70645,50000000.0
2008-08-19 11:04:00,0.7066,0.7066,0.7066,0.7066,7000000.0
2008-08-19 11:05:00,0.7066,0.7067,0.7065,0.7067,22900000.0
2008-08-19 11:06:00,0.7067,0.7067,0.7064,0.70645,41600000.0
2008-08-19 11:07:00,0.70645,0.7065,0.7064,0.7065,29400000.0
2008-08-19 11:08:00,0.7065,0.70655,0.70645,0.7065,9000000.0
2008-08-19 11:09:00,0.70645,0.7066,0.70645,0.7065,128700000.0
2008-08-19 11:10:00,0.7065,0.7066,0.7065,0.7066,4800000.0
2008-08-19 11:11:00,0.7066,0.7067,0.70655,0.70655,15100000.0
2008-08-19 11:12:00,0.70655,0.70685,0.70655,0.7068,37300000.0
2008-08-19 11:13:00,0.7068,0.7068,0.70655,0.70665,22500000.0
2008-08-19 11:14:00,0.7067,0.70675,0.70665,0.7067,9800000.0
2008-08-19 11:15:00,0.7067,0.7067,0.7066,0.7066,30200000.0
2008-08-19 11:16:00,0.7066,0.7066,0.7064,0.7065,55900000.0
2008-08-19 11:17:00,0.7065,0.70665,0.70645,0.70645,25600000.0
2008-08-19 11:18:00,0.70645,0.7065,0.7064,0.70645,165400000.0
2008-08-19 11:19:00,0.7064,0.70655,0.7063,0.7065,185700000.0
2008-08-19 11:20:00,0.7065,0.7065,0.70645,0.7065,29700000.0
2008-08-19 11:21:00,0.7065,0.7066,0.7065,0.70655,40400000.0
2008-08-19 11:22:00,0.7065,0.7066,0.7065,0.7066,33400000.0
2008-08-19 11:23:00,0.7066,0.7066,0.7066,0.7066,97200000.0
2008-08-19 11:24:00,0.7066,0.70665,0.7065,0.7066,41300000.0
2008-08-19 11:25:00,0.7066,0.70665,0.7065,0.70655,179500000.0
2008-08-19 11:26:00,0.7065,0.7067,0.7065,0.7066,66000000.0
2008-08-19 11:27:00,0.7066,0.70665,0.7066,0.70665,18300000.0
2008-08-19 11:28:00,0.70665,0.7067,0.7064,0.7064,117600000.0
2008-08-19 11:29:00,0.7065,0.7066,0.7064,0.70655,62100000.0
2008-08-19 11:30:00,0.7065,0.70655,0.7065,0.7065,15900000.0
2008-08-19 11:31:00,0.70655,0.70655,0.7065,0.7065,61100000.0
2008-08-19 11:32:00,0.7065,0.7065,0.7065,0.7065,30400000.0
2008-08-19 11:33:00,0.70655,0.7066,0.70645,0.70645,111400000.0
2008-08-19 11:34:00,0.7065,0.7065,0.7065,0.7065,6400000.0
2008-08-19 11:35:00,0.7067,0.7067,0.7065,0.7065,35300000.0
2008-08-19 11:36:00,0.70655,0.7066,0.7065,0.7065,137100001.0
2008-08-19 11:37:00,0.7065,0.7067,0.7065,0.7065,110400000.0
2008-08-19 11:38:00,0.7065,0.70725,0.7065,0.70725,139400000.0
2008-08-19 11:39:00,0.70735,0.7074,0.707,0.7071,177099998.0
2008-08-19 11:40:00,0.707,0.708,0.707,0.7077,199400000.0
2008-08-19 11:41:00,0.7077,0.70815,0.70765,0.708,229800000.0
2008-08-19 11:42:00,0.708,0.7082,0.7077,0.70805,198700000.0
2008-08-19 11:43:00,0.7081,0.70835,0.708,0.7082,116100000.0
2008-08-19 11:44:00,0.7082,0.7083,0.7081,0.7082,74300000.0
2008-08-19 11:45:00,0.7082,0.7083,0.708,0.7082,139100001.0
2008-08-19 11:46:00,0.70825,0.70845,0.70815,0.7084,110200000.0
2008-08-19 11:47:00,0.7084,0.7084,0.7083,0.7084,45800000.0
2008-08-19 11:48:00,0.7083,0.7084,0.7083,0.7083,60000000.0
2008-08-19 11:49:00,0.7083,0.7084,0.7082,0.70825,58400000.0
2008-08-19 11:50:00,0.70825,0.7083,0.70805,0.7081,110000000.0
2008-08-19 11:51:00,0.7081,0.7082,0.70805,0.70805,179700000.0
2008-08-19 11:52:00,0.708,0.708,0.70775,0.7079,115000000.0
2008-08-19 11:53:00,0.7079,0.7086,0.7079,0.7081,394399999.0
2008-08-19 11:54:00,0.7081,0.70825,0.70805,0.7082,222800000.0
2008-08-19 11:55:00,0.7082,0.7082,0.7082,0.7082,5900000.0
2008-08-19 11:56:00,0.7082,0.70825,0.70815,0.7082,44100000.0
2008-08-19 11:57:00,0.70815,0.70825,0.70815,0.7082,17300000.0
2008-08-19 11:58:00,0.7082,0.7082,0.7082,0.7082,1400000.0
2008-08-19 11:59:00,0.7083,0.7087,0.70825,0.7083,373199999.0
2008-08-19 12:00:00,0.70835,0.7087,0.70835,0.7085,106000000.0
2008-08-19 12:01:00,0.7085,0.7085,0.7084,0.7085,31700000.0
2008-08-19 12:02:00,0.7085,0.7085,0.7083,0.70835,56700000.0
2008-08-19 12:03:00,0.70835,0.7084,0.70835,0.7084,24500000.0
2008-08-19 12:04:00,0.7084,0.7084,0.7083,0.7083,9000000.0
2008-08-19 12:05:00,0.7083,0.7083,0.7082,0.70825,21500000.0
2008-08-19 12:06:00,0.70825,0.7083,0.7082,0.70825,18400000.0
2008-08-19 12:07:00,0.70825,0.7083,0.7082,0.7083,43300000.0
2008-08-19 12:08:00,0.7083,0.7084,0.7083,0.7084,19700000.0
2008-08-19 12:09:00,0.7084,0.7084,0.7083,0.7084,25300000.0
2008-08-19 12:10:00,0.7084,0.7084,0.7083,0.7083,62300000.0
2008-08-19 12:11:00,0.7083,0.7083,0.7082,0.70825,58000000.0
2008-08-19 12:12:00,0.7082,0.70825,0.7081,0.7082,78800000.0
2008-08-19 12:13:00,0.7082,0.7085,0.7081,0.7085,220000000.0
2008-08-19 12:14:00,0.7085,0.7085,0.7084,0.7085,91300000.0
2008-08-19 12:15:00,0.7085,0.7085,0.7085,0.7085,4400000.0
2008-08-19 12:16:00,0.7085,0.7085,0.7084,0.7085,17900000.0
2008-08-19 12:17:00,0.7085,0.7085,0.7085,0.7085,103000000.0
2008-08-19 12:18:00,0.7085,0.7085,0.7084,0.70845,41200000.0
2008-08-19 12:19:00,0.70845,0.7085,0.7084,0.7085,37000000.0
2008-08-19 12:20:00,0.7085,0.7085,0.7084,0.70845,104600000.0
2008-08-19 12:21:00,0.7085,0.7086,0.7084,0.70845,237000000.0
2008-08-19 12:22:00,0.70845,0.7085,0.70825,0.7083,51200000.0
2008-08-19 12:23:00,0.7083,0.7083,0.708,0.7081,67100000.0
2008-08-19 12:24:00,0.7081,0.7081,0.70805,0.70805,21700000.0
2008-08-19 12:25:00,0.70805,0.7084,0.70805,0.7082,52900000.0
2008-08-19 12:26:00,0.70825,0.7083,0.70825,0.7083,25500000.0
2008-08-19 12:27:00,0.7083,0.7083,0.70825,0.7083,19800000.0
2008-08-19 12:28:00,0.7083,0.70835,0.7083,0.70835,32400000.0
2008-08-19 12:29:00,0.70835,0.7084,0.70835,0.7084,19800000.0
2008-08-19 12:30:00,0.7084,0.70875,0.7084,0.70875,79300000.0
2008-08-19 12:31:00,0.70875,0.70895,0.7086,0.70895,130000000.0
2008-08-19 12:32:00,0.70885,0.709,0.7088,0.709,80400000.0
2008-08-19 12:33:00,0.709,0.709,0.7089,0.70895,41300000.0
2008-08-19 12:34:00,0.709,0.709,0.70895,0.709,36300000.0
2008-08-19 12:35:00,0.70871,0.70883,0.70865,0.70878,11600000.0
2008-08-19 12:36:00,0.709,0.709,0.709,0.709,33800000.0
2008-08-19 12:37:00,0.709,0.709,0.709,0.709,3400000.0
2008-08-19 12:38:00,0.709,0.70935,0.709,0.7092,54300000.0
2008-08-19 12:39:00,0.7092,0.70925,0.7092,0.7092,9600000.0
2008-08-19 12:40:00,0.7093,0.7098,0.7093,0.70965,150500000.0
2008-08-19 12:41:00,0.7096,0.7097,0.70955,0.7096,170799996.0
2008-08-19 12:42:00,0.7096,0.7097,0.7096,0.7096,31500000.0
2008-08-19 12:43:00,0.7096,0.7096,0.7096,0.7096,3700000.0
2008-08-19 12:44:00,0.7095,0.7097,0.7095,0.7097,20400000.0
2008-08-19 12:45:00,0.7096,0.7097,0.7096,0.7097,17000000.0
2008-08-19 12:46:00,0.7097,0.7097,0.7094,0.7095,84000000.0
2008-08-19 12:47:00,0.7095,0.7095,0.7094,0.7094,26200000.0
2008-08-19 12:48:00,0.70905,0.70918,0.70878,0.70883,9700000.0
2008-08-19 12:49:00,0.7094,0.7095,0.7094,0.7095,21200000.0
2008-08-19 12:50:00,0.7095,0.7097,0.7094,0.7096,78300000.0
2008-08-19 12:51:00,0.7096,0.7097,0.7096,0.7097,17500000.0
2008-08-19 12:52:00,0.7097,0.71015,0.7097,0.71,47800000.0
2008-08-19 12:53:00,0.71,0.71025,0.7097,0.71005,152800000.0
2008-08-19 12:54:00,0.71,0.7101,0.70985,0.7101,38500000.0
2008-08-19 12:55:00,0.71015,0.7102,0.71005,0.7102,51900000.0
2008-08-19 12:56:00,0.7101,0.7104,0.71,0.71025,190500000.0
2008-08-19 12:57:00,0.71025,0.7104,0.7102,0.71025,71200000.0
2008-08-19 12:58:00,0.71025,0.71025,0.71025,0.71025,4100000.0
2008-08-19 12:59:00,0.71025,0.7103,0.7102,0.7102,19700000.0
2008-08-19 13:00:00,0.7102,0.7102,0.71,0.7101,93500000.0
2008-08-19 13:01:00,0.7101,0.7101,0.70965,0.7097,88500000.0
2008-08-19 13:02:00,0.70965,0.7098,0.7096,0.7098,65400000.0
2008-08-19 13:03:00,0.7098,0.71,0.7098,0.7099,24200000.0
2008-08-19 13:04:00,0.7099,0.7099,0.7098,0.7098,21800000.0
2008-08-19 13:05:00,0.7098,0.7098,0.70965,0.7097,39000000.0
2008-08-19 13:06:00,0.7097,0.7097,0.7096,0.7096,47600000.0
2008-08-19 13:07:00,0.7096,0.7097,0.7096,0.7097,42000000.0
2008-08-19 13:08:00,0.7096,0.70965,0.70955,0.70965,55800000.0
2008-08-19 13:09:00,0.70955,0.7098,0.70955,0.70965,83000000.0
2008-08-19 13:10:00,0.7097,0.7097,0.70955,0.70965,30300000.0
2008-08-19 13:11:00,0.70965,0.70965,0.70955,0.70965,32400000.0
2008-08-19 13:12:00,0.70965,0.70965,0.70965,0.70965,2000000.0
2008-08-19 13:13:00,0.70945,0.7095,0.70945,0.7095,2000000.0
2008-08-19 13:14:00,0.7095,0.7095,0.7094,0.7094,3800000.0
2008-08-19 13:15:00,0.7094,0.7094,0.7094,0.7094,31500000.0
2008-08-19 13:16:00,0.7094,0.70945,0.7094,0.70945,8100000.0
2008-08-19 13:17:00,0.70945,0.70945,0.7094,0.7094,27100000.0
2008-08-19 13:18:00,0.7094,0.7094,0.7094,0.7094,7700000.0
2008-08-19 13:19:00,0.7094,0.70955,0.7094,0.70945,5800000.0
2008-08-19 13:20:00,0.70945,0.70955,0.7094,0.7095,21400000.0
2008-08-19 13:21:00,0.7095,0.7095,0.7094,0.7095,16100000.0
2008-08-19 13:22:00,0.7095,0.7095,0.7093,0.7094,32600000.0
2008-08-19 13:23:00,0.7092,0.70925,0.7092,0.7092,25500000.0
2008-08-19 13:24:00,0.70925,0.70925,0.70915,0.70915,56200000.0
2008-08-19 13:25:00,0.70915,0.70915,0.7091,0.7091,24100000.0
2008-08-19 13:26:00,0.7092,0.7092,0.7091,0.7092,5300000.0
2008-08-19 13:27:00,0.7091,0.7092,0.7091,0.7091,37000000.0
2008-08-19 13:28:00,0.7091,0.7094,0.7091,0.7093,68400000.0
2008-08-19 13:29:00,0.7093,0.7093,0.7092,0.7092,19100000.0
2008-08-19 13:30:00,0.7092,0.7092,0.7092,0.7092,12800000.0
2008-08-19 13:31:00,0.7092,0.70935,0.7092,0.7092,11900000.0
2008-08-19 13:32:00,0.7092,0.7097,0.7092,0.70965,61900000.0
2008-08-19 13:33:00,0.70965,0.7097,0.70965,0.70965,29000000.0
2008-08-19 13:34:00,0.7097,0.7097,0.70925,0.7094,137800000.0
2008-08-19 13:35:00,0.70945,0.7095,0.7093,0.7095,101800000.0
2008-08-19 13:36:00,0.70955,0.7096,0.7095,0.7095,19700000.0
2008-08-19 13:37:00,0.70955,0.70955,0.70955,0.70955,3700000.0
2008-08-19 13:38:00,0.7096,0.7096,0.70955,0.70955,10900000.0
2008-08-19 13:39:00,0.70955,0.70955,0.7095,0.7095,15100000.0
2008-08-19 13:40:00,0.7095,0.7095,0.7092,0.7092,41400000.0
2008-08-19 13:41:00,0.70925,0.7094,0.70915,0.7093,80500000.0
2008-08-19 13:42:00,0.7093,0.7093,0.7091,0.7091,37100000.0
2008-08-19 13:43:00,0.7092,0.7092,0.7091,0.7091,39200000.0
2008-08-19 13:44:00,0.7091,0.7091,0.70905,0.70905,18700000.0
2008-08-19 13:45:00,0.709,0.70905,0.709,0.70905,49600000.0
2008-08-19 13:46:00,0.70905,0.70905,0.7089,0.7089,33800000.0
2008-08-19 13:47:00,0.7089,0.7093,0.7086,0.70905,149800000.0
2008-08-19 13:48:00,0.709,0.70915,0.70895,0.70905,12900000.0
2008-08-19 13:49:00,0.70925,0.70925,0.70855,0.7092,108500000.0
2008-08-19 13:50:00,0.70915,0.70915,0.70855,0.70875,90700000.0
2008-08-19 13:51:00,0.70875,0.7088,0.70865,0.70875,47200000.0
2008-08-19 13:52:00,0.70875,0.7089,0.70855,0.70875,45200000.0
2008-08-19 13:53:00,0.70875,0.70875,0.70875,0.70875,4000000.0
2008-08-19 13:54:00,0.70875,0.70885,0.70865,0.70875,58200000.0
2008-08-19 13:55:00,0.7088,0.7088,0.70865,0.70875,15900000.0
2008-08-19 13:56:00,0.7088,0.70895,0.7088,0.7089,152400000.0
2008-08-19 13:57:00,0.7089,0.70895,0.70885,0.70885,15000000.0
2008-08-19 13:58:00,0.70885,0.70885,0.7088,0.7088,10400000.0
2008-08-19 13:59:00,0.7088,0.7094,0.70855,0.70935,135100000.0
2008-08-19 14:00:00,0.7094,0.7095,0.7093,0.70945,52600000.0
2008-08-19 14:01:00,0.70945,0.70945,0.7094,0.7094,3000000.0
2008-08-19 14:02:00,0.7094,0.7094,0.7093,0.7093,20000000.0
2008-08-19 14:03:00,0.7093,0.7098,0.7093,0.7098,69700000.0
2008-08-19 14:04:00,0.7097,0.7103,0.7097,0.7101,120200000.0
2008-08-19 14:05:00,0.7101,0.71025,0.71,0.71,69100000.0
2008-08-19 14:06:00,0.71,0.71005,0.71,0.71005,3000000.0
2008-08-19 14:07:00,0.7101,0.7102,0.71,0.7102,70300000.0
2008-08-19 14:08:00,0.71025,0.7103,0.71025,0.7103,16900000.0
2008-08-19 14:09:00,0.7103,0.7103,0.7098,0.70995,222400000.0
2008-08-19 14:10:00,0.7099,0.7099,0.70985,0.70985,6700000.0
2008-08-19 14:11:00,0.71,0.71,0.7097,0.7099,125900001.0
2008-08-19 14:12:00,0.7099,0.7099,0.7097,0.7098,122600000.0
2008-08-19 14:13:00,0.7098,0.70995,0.7098,0.70995,63600000.0
2008-08-19 14:14:00,0.70995,0.70995,0.70915,0.7094,231500000.0
2008-08-19 14:15:00,0.7094,0.7099,0.7094,0.7097,350200002.0
2008-08-19 14:16:00,0.7097,0.7098,0.7096,0.70965,88200000.0
2008-08-19 14:17:00,0.7097,0.71,0.70955,0.7099,302699998.0
2008-08-19 14:18:00,0.7099,0.7102,0.7099,0.71015,89500000.0
2008-08-19 14:19:00,0.71015,0.7102,0.7101,0.7101,56200000.0
2008-08-19 14:20:00,0.71015,0.71015,0.7099,0.71,107800000.0
2008-08-19 14:21:00,0.71,0.71,0.7099,0.7099,59000000.0
2008-08-19 14:22:00,0.7099,0.7099,0.7098,0.7099,65500000.0
2008-08-19 14:23:00,0.7099,0.7099,0.7098,0.7099,24900000.0
2008-08-19 14:24:00,0.7099,0.7099,0.7097,0.7097,61800000.0
2008-08-19 14:25:00,0.7097,0.70985,0.7097,0.7098,55200000.0
2008-08-19 14:26:00,0.70975,0.70995,0.70975,0.70995,58400000.0
2008-08-19 14:27:00,0.70985,0.70985,0.7097,0.7098,58200000.0
2008-08-19 14:28:00,0.7098,0.70995,0.70975,0.70995,84100000.0
2008-08-19 14:29:00,0.7099,0.7099,0.70925,0.7094,66100000.0
2008-08-19 14:30:00,0.7094,0.7099,0.7094,0.7098,146900000.0
2008-08-19 14:31:00,0.7098,0.7098,0.7092,0.7092,181900000.0
2008-08-19 14:32:00,0.7092,0.70965,0.7092,0.70965,111600000.0
2008-08-19 14:33:00,0.7097,0.7097,0.7092,0.7093,369300001.0
2008-08-19 14:34:00,0.7093,0.7095,0.7093,0.7095,37400000.0
2008-08-19 14:35:00,0.7095,0.7095,0.7092,0.70935,240000000.0
2008-08-19 14:36:00,0.7093,0.7094,0.70915,0.7093,279600000.0
2008-08-19 14:37:00,0.7093,0.70945,0.70905,0.70915,200300000.0
2008-08-19 14:38:00,0.70915,0.70925,0.709,0.70905,319599999.0
2008-08-19 14:39:00,0.709,0.7093,0.709,0.709,343200000.0
2008-08-19 14:40:00,0.709,0.709,0.70855,0.7086,208800000.0
2008-08-19 14:41:00,0.7088,0.7088,0.7084,0.7084,162700000.0
2008-08-19 14:42:00,0.7084,0.7086,0.7083,0.7084,212800000.0
2008-08-19 14:43:00,0.7084,0.7088,0.7082,0.7082,97500000.0
2008-08-19 14:44:00,0.7082,0.7082,0.70795,0.7081,268500000.0
2008-08-19 14:45:00,0.7081,0.7081,0.7074,0.7076,223700000.0
2008-08-19 14:46:00,0.7076,0.70825,0.70755,0.70825,245300000.0
2008-08-19 14:47:00,0.7084,0.70845,0.70815,0.70815,106700000.0
2008-08-19 14:48:00,0.7081,0.70815,0.7081,0.70815,3400000.0
2008-08-19 14:49:00,0.7081,0.7085,0.7081,0.7085,42000000.0
2008-08-19 14:50:00,0.7085,0.7085,0.7084,0.7085,41500000.0
2008-08-19 14:51:00,0.7085,0.7085,0.7085,0.7085,1400000.0
2008-08-19 14:52:00,0.7085,0.7085,0.7084,0.70845,22800000.0
2008-08-19 14:53:00,0.7084,0.7086,0.7084,0.7086,43800000.0
2008-08-19 14:54:00,0.7086,0.7088,0.70845,0.70845,93100000.0
2008-08-19 14:55:00,0.7085,0.70855,0.7084,0.7084,51700000.0
2008-08-19 14:56:00,0.70835,0.70835,0.7083,0.70835,28300000.0
2008-08-19 14:57:00,0.70835,0.7084,0.7082,0.70825,104400001.0
2008-08-19 14:58:00,0.7083,0.7083,0.7078,0.7078,121700000.0
2008-08-19 14:59:00,0.7078,0.70785,0.70755,0.70765,242800000.0
2008-08-19 15:00:00,0.7077,0.7079,0.70755,0.7079,216800000.0
2008-08-19 15:01:00,0.7079,0.7079,0.7078,0.70785,90300000.0
2008-08-19 15:02:00,0.7079,0.70815,0.7078,0.7079,81600000.0
2008-08-19 15:03:00,0.70785,0.7081,0.7077,0.70805,63900000.0
2008-08-19 15:04:00,0.70805,0.70805,0.70775,0.70785,87500000.0
2008-08-19 15:05:00,0.70785,0.70785,0.70775,0.7078,13400000.0
2008-08-19 15:06:00,0.7078,0.7082,0.7078,0.70785,58000000.0
2008-08-19 15:07:00,0.70785,0.7081,0.70785,0.70805,53300000.0
2008-08-19 15:08:00,0.7081,0.7081,0.70805,0.7081,9400000.0
2008-08-19 15:09:00,0.7081,0.7081,0.7077,0.70775,31800000.0
2008-08-19 15:10:00,0.7079,0.70835,0.7078,0.70835,111200000.0
2008-08-19 15:11:00,0.7085,0.7085,0.7085,0.7085,6000000.0
2008-08-19 15:12:00,0.7085,0.7092,0.7085,0.709,72000000.0
2008-08-19 15:13:00,0.70895,0.7093,0.70895,0.7092,72500000.0
2008-08-19 15:14:00,0.7093,0.70945,0.70925,0.7094,63300000.0
2008-08-19 15:15:00,0.70945,0.70945,0.70935,0.7094,11000000.0
2008-08-19 15:16:00,0.7094,0.7094,0.7093,0.70935,38200000.0
2008-08-19 15:17:00,0.70935,0.70945,0.70895,0.70925,119800000.0
2008-08-19 15:18:00,0.7092,0.7092,0.7091,0.7091,29500000.0
2008-08-19 15:19:00,0.7091,0.7091,0.7091,0.7091,9400000.0
2008-08-19 15:20:00,0.7091,0.70925,0.70905,0.70925,11200000.0
2008-08-19 15:21:00,0.70925,0.7093,0.70925,0.70925,7800000.0
2008-08-19 15:22:00,0.7092,0.7092,0.7092,0.7092,1400000.0
2008-08-19 15:23:00,0.70915,0.7095,0.70915,0.7094,23400000.0
2008-08-19 15:24:00,0.70935,0.7094,0.70935,0.7094,12400000.0
2008-08-19 15:25:00,0.7094,0.70945,0.70935,0.70935,35800000.0
2008-08-19 15:26:00,0.70935,0.7095,0.70935,0.7095,23000000.0
2008-08-19 15:27:00,0.7095,0.7096,0.7095,0.7096,10000000.0
2008-08-19 15:28:00,0.70934,0.70949,0.70918,0.70918,109000000.0
2008-08-19 15:29:00,0.70918,0.70949,0.7091,0.7092,107800000.0
2008-08-19 15:30:00,0.7096,0.7096,0.7095,0.7095,14000000.0
2008-08-19 15:31:00,0.70955,0.70955,0.70945,0.7095,25500000.0
2008-08-19 15:32:00,0.7092,0.70934,0.70913,0.70915,20400000.0
2008-08-19 15:33:00,0.70945,0.7095,0.70945,0.7095,6500000.0
2008-08-19 15:34:00,0.7095,0.7095,0.7095,0.7095,13800000.0
2008-08-19 15:35:00,0.70945,0.70945,0.70945,0.70945,1400000.0
2008-08-19 15:36:00,0.7096,0.7096,0.70935,0.7096,66600000.0
2008-08-19 15:37:00,0.7096,0.7099,0.7096,0.70985,79800000.0
2008-08-19 15:38:00,0.7099,0.71,0.7094,0.7096,154700000.0
2008-08-19 15:39:00,0.7096,0.71005,0.7094,0.70995,66600000.0
2008-08-19 15:40:00,0.71,0.7103,0.71,0.7102,69600000.0
2008-08-19 15:41:00,0.7103,0.7103,0.7102,0.71025,22000000.0
2008-08-19 15:42:00,0.71025,0.71025,0.7101,0.7101,39800000.0
2008-08-19 15:43:00,0.7101,0.7103,0.7101,0.7103,10200000.0
2008-08-19 15:44:00,0.7104,0.7106,0.7103,0.71035,26700000.0
2008-08-19 15:45:00,0.7104,0.71045,0.71035,0.71045,29900000.0
2008-08-19 15:46:00,0.71045,0.7106,0.71045,0.7105,12800000.0
2008-08-19 15:47:00,0.7105,0.7108,0.7105,0.7108,25000000.0
2008-08-19 15:48:00,0.7108,0.71095,0.71065,0.71095,70700000.0
2008-08-19 15:49:00,0.7109,0.71125,0.7108,0.7112,99700000.0
2008-08-19 15:50:00,0.7112,0.7116,0.7112,0.7115,132600000.0
2008-08-19 15:51:00,0.7115,0.7117,0.7114,0.71165,124700000.0
2008-08-19 15:52:00,0.71165,0.71205,0.7116,0.7117,131700000.0
2008-08-19 15:53:00,0.7117,0.7117,0.7112,0.7115,264800001.0
2008-08-19 15:54:00,0.7116,0.7117,0.7112,0.7112,347700000.0
2008-08-19 15:55:00,0.7112,0.7112,0.7111,0.7111,118000000.0
2008-08-19 15:56:00,0.7111,0.7112,0.71095,0.7111,115700000.0
2008-08-19 15:57:00,0.7111,0.71115,0.7111,0.71115,2400000.0
2008-08-19 15:58:00,0.7111,0.7111,0.71095,0.71095,95700000.0
2008-08-19 15:59:00,0.711,0.7111,0.7109,0.7111,117400000.0
2008-08-19 16:00:00,0.71115,0.7114,0.7111,0.7114,106100000.0
2008-08-19 16:01:00,0.7113,0.7114,0.7108,0.71095,158700000.0
2008-08-19 16:02:00,0.711,0.711,0.7107,0.7107,33000000.0
2008-08-19 16:03:00,0.7108,0.7109,0.7108,0.7108,33000000.0
2008-08-19 16:04:00,0.71085,0.71085,0.71075,0.7108,33000000.0
2008-08-19 16:05:00,0.71085,0.7109,0.7108,0.71085,41900000.0
2008-08-19 16:06:00,0.7107,0.7108,0.7105,0.7106,25500000.0
2008-08-19 16:07:00,0.7105,0.7108,0.7105,0.71075,25500000.0
2008-08-19 16:08:00,0.71075,0.7109,0.7107,0.7108,61800000.0
2008-08-19 16:09:00,0.7108,0.7108,0.7107,0.7108,83600000.0
2008-08-19 16:10:00,0.7109,0.7114,0.7109,0.7114,83600000.0
2008-08-19 16:11:00,0.7115,0.7115,0.7114,0.7115,83600000.0
2008-08-19 16:12:00,0.7115,0.7115,0.7111,0.71115,79100000.0
2008-08-19 16:13:00,0.7113,0.7113,0.7112,0.7113,125200001.0
2008-08-19 16:14:00,0.71069,0.71135,0.71069,0.71108,125200001.0
2008-08-19 16:15:00,0.7113,0.71135,0.7113,0.7113,49700000.0
2008-08-19 16:16:00,0.7113,0.7113,0.7112,0.7113,29500000.0
2008-08-19 16:17:00,0.7113,0.71135,0.7113,0.7113,3800000.0
2008-08-19 16:18:00,0.7113,0.71135,0.7113,0.7113,25700000.0
2008-08-19 16:19:00,0.7113,0.7113,0.7111,0.7111,52200000.0
2008-08-19 16:20:00,0.71105,0.7111,0.711,0.7111,27600000.0
2008-08-19 16:21:00,0.7111,0.71115,0.71085,0.71105,82900000.0
2008-08-19 16:22:00,0.71105,0.7111,0.71095,0.71105,54900000.0
2008-08-19 16:23:00,0.7112,0.7113,0.71105,0.71115,59300000.0
2008-08-19 16:24:00,0.7111,0.7113,0.71105,0.7112,53200000.0
2008-08-19 16:25:00,0.7112,0.7113,0.71105,0.71115,111300000.0
2008-08-19 16:26:00,0.7112,0.7112,0.71105,0.71115,102300000.0
2008-08-19 16:27:00,0.7112,0.71125,0.7111,0.71125,106200000.0
2008-08-19 16:28:00,0.7114,0.7115,0.7113,0.7113,198000000.0
2008-08-19 16:29:00,0.7113,0.7117,0.7112,0.7115,171400000.0
2008-08-19 16:30:00,0.71155,0.71155,0.7114,0.71145,31900000.0
2008-08-19 16:31:00,0.7116,0.71165,0.7115,0.7116,50200000.0
2008-08-19 16:32:00,0.71128,0.71153,0.71118,0.71142,18300000.0
2008-08-19 16:33:00,0.7117,0.7122,0.7116,0.7122,140500000.0
2008-08-19 16:34:00,0.7121,0.7127,0.7121,0.7123,69800000.0
2008-08-19 16:35:00,0.7123,0.7129,0.7122,0.7127,167200000.0
2008-08-19 16:36:00,0.7128,0.7129,0.71255,0.71255,126700000.0
2008-08-19 16:37:00,0.7127,0.7127,0.7122,0.71225,95500000.0
2008-08-19 16:38:00,0.71225,0.7127,0.7121,0.7125,161800000.0
2008-08-19 16:39:00,0.7125,0.7125,0.71205,0.7124,53100000.0
2008-08-19 16:40:00,0.7124,0.7125,0.71215,0.7122,43000000.0
2008-08-19 16:41:00,0.7122,0.7122,0.712,0.712,90400000.0
2008-08-19 16:42:00,0.712,0.71205,0.71185,0.712,44300000.0
2008-08-19 16:43:00,0.712,0.712,0.7118,0.71185,159200000.0
2008-08-19 16:44:00,0.7119,0.712,0.7119,0.712,76100000.0
2008-08-19 16:45:00,0.712,0.712,0.7115,0.7116,184900000.0
2008-08-19 16:46:00,0.71165,0.7117,0.71155,0.7116,120700000.0
2008-08-19 16:47:00,0.7117,0.71175,0.71145,0.71155,121500000.0
2008-08-19 16:48:00,0.7115,0.71155,0.7114,0.71145,35700000.0
2008-08-19 16:49:00,0.7115,0.71165,0.71145,0.7115,134200000.0
2008-08-19 16:50:00,0.7116,0.7118,0.7115,0.71175,137500000.0
2008-08-19 16:51:00,0.7117,0.7119,0.7117,0.7117,16100000.0
2008-08-19 16:52:00,0.7117,0.7117,0.71135,0.7114,130400000.0
2008-08-19 16:53:00,0.7115,0.71165,0.71135,0.7115,164300000.0
2008-08-19 16:54:00,0.71145,0.71155,0.71145,0.71155,15400000.0
2008-08-19 16:55:00,0.71155,0.7117,0.7115,0.7115,177600000.0
2008-08-19 16:56:00,0.7115,0.7115,0.7112,0.7112,170500000.0
2008-08-19 16:57:00,0.7112,0.71125,0.7112,0.7112,12200000.0
2008-08-19 16:58:00,0.7112,0.7115,0.71115,0.71145,97200001.0
2008-08-19 16:59:00,0.7114,0.7116,0.7114,0.7115,170900000.0
2008-08-19 17:00:00,0.7115,0.7115,0.7113,0.7113,168100001.0
2008-08-19 17:01:00,0.7113,0.7115,0.7113,0.7113,42900000.0
2008-08-19 17:02:00,0.7113,0.7113,0.7112,0.7112,14100000.0
2008-08-19 17:03:00,0.71125,0.71125,0.7112,0.7112,29900000.0
2008-08-19 17:04:00,0.71125,0.7116,0.71125,0.7114,55100000.0
2008-08-19 17:05:00,0.7114,0.7115,0.71135,0.7115,19500000.0
2008-08-19 17:06:00,0.7115,0.7116,0.71135,0.7114,74400000.0
2008-08-19 17:07:00,0.7114,0.7117,0.7114,0.7115,69900000.0
2008-08-19 17:08:00,0.7115,0.71165,0.71145,0.71155,77000000.0
2008-08-19 17:09:00,0.71165,0.7118,0.7115,0.7115,55000000.0
2008-08-19 17:10:00,0.71155,0.7116,0.7114,0.7116,62500000.0
2008-08-19 17:11:00,0.7116,0.7117,0.7115,0.7115,279900000.0
2008-08-19 17:12:00,0.7115,0.7116,0.71145,0.7115,50200000.0
2008-08-19 17:13:00,0.7115,0.71155,0.7115,0.71155,7000000.0
2008-08-19 17:14:00,0.7115,0.712,0.7115,0.7119,217700000.0
2008-08-19 17:15:00,0.7119,0.7121,0.7119,0.712,100500000.0
2008-08-19 17:16:00,0.712,0.712,0.7119,0.712,22000000.0
2008-08-19 17:17:00,0.712,0.7122,0.71195,0.712,191200002.0
2008-08-19 17:18:00,0.71205,0.7122,0.71205,0.7121,100900000.0
2008-08-19 17:19:00,0.7121,0.71225,0.7121,0.71225,190600002.0
2008-08-19 17:20:00,0.71225,0.7125,0.71225,0.7125,21700000.0
2008-08-19 17:21:00,0.7125,0.71255,0.71245,0.71255,27400000.0
2008-08-19 17:22:00,0.7125,0.7125,0.71235,0.71235,9100000.0
2008-08-19 17:23:00,0.71235,0.71235,0.7119,0.7121,150300000.0
2008-08-19 17:24:00,0.71205,0.71205,0.7116,0.71185,145000000.0
2008-08-19 17:25:00,0.71185,0.7119,0.7115,0.7116,274800000.0
2008-08-19 17:26:00,0.7116,0.7118,0.7115,0.71155,156700000.0
2008-08-19 17:27:00,0.7116,0.7117,0.71155,0.7117,13600000.0
2008-08-19 17:28:00,0.7117,0.7119,0.7116,0.7118,89100000.0
2008-08-19 17:29:00,0.7118,0.7118,0.71145,0.7117,51500000.0
2008-08-19 17:30:00,0.7116,0.7118,0.7115,0.7118,45900000.0
2008-08-19 17:31:00,0.7119,0.71215,0.7118,0.7121,24300000.0
2008-08-19 17:32:00,0.7121,0.7121,0.712,0.712,14800000.0
2008-08-19 17:33:00,0.712,0.7122,0.712,0.712,67100001.0
2008-08-19 17:34:00,0.712,0.71205,0.7117,0.71175,49000000.0
2008-08-19 17:35:00,0.7118,0.71205,0.71155,0.71155,91800000.0
2008-08-19 17:36:00,0.7116,0.71175,0.7116,0.71175,15200000.0
2008-08-19 17:37:00,0.7117,0.7119,0.7116,0.7117,63300000.0
2008-08-19 17:38:00,0.71175,0.7118,0.71175,0.7118,16200000.0
2008-08-19 17:39:00,0.7119,0.712,0.7119,0.712,24300000.0
2008-08-19 17:40:00,0.712,0.7123,0.712,0.7121,143600000.0
2008-08-19 17:41:00,0.7121,0.7121,0.7121,0.7121,31000000.0
2008-08-19 17:42:00,0.7122,0.7124,0.7122,0.7124,24400000.0
2008-08-19 17:43:00,0.7124,0.7126,0.71225,0.71225,41900000.0
2008-08-19 17:44:00,0.71235,0.7127,0.71235,0.7126,146600000.0
2008-08-19 17:45:00,0.7126,0.7129,0.7126,0.7127,15500000.0
2008-08-19 17:46:00,0.7127,0.713,0.7126,0.7128,95700000.0
2008-08-19 17:47:00,0.7128,0.71285,0.7126,0.71265,50200000.0
2008-08-19 17:48:00,0.71275,0.7128,0.7126,0.7128,108200000.0
2008-08-19 17:49:00,0.7128,0.7129,0.7126,0.71285,92400000.0
2008-08-19 17:50:00,0.7128,0.7128,0.7128,0.7128,16800000.0
2008-08-19 17:51:00,0.7128,0.7128,0.7125,0.7126,145000000.0
2008-08-19 17:52:00,0.71255,0.71255,0.71245,0.71245,10400000.0
2008-08-19 17:53:00,0.7124,0.7126,0.7123,0.7124,67500001.0
2008-08-19 17:54:00,0.7124,0.7126,0.7124,0.7126,25200000.0
2008-08-19 17:55:00,0.7126,0.7126,0.71225,0.7123,21600000.0
2008-08-19 17:56:00,0.7122,0.7124,0.712,0.712,231200000.0
2008-08-19 17:57:00,0.712,0.71235,0.712,0.7121,123600000.0
2008-08-19 17:58:00,0.7121,0.71225,0.7121,0.7121,74500000.0
2008-08-19 17:59:00,0.7121,0.7121,0.712,0.7121,101100000.0
2008-08-19 18:00:00,0.7121,0.7121,0.712,0.7121,46000000.0
2008-08-19 18:01:00,0.7121,0.71215,0.7121,0.7121,19000000.0
2008-08-19 18:02:00,0.7121,0.71215,0.7121,0.71215,3500000.0
2008-08-19 18:03:00,0.7122,0.7125,0.7122,0.7125,42100000.0
2008-08-19 18:04:00,0.71255,0.71265,0.71255,0.71265,5500000.0
2008-08-19 18:05:00,0.71265,0.71265,0.71235,0.7125,60700000.0
2008-08-19 18:06:00,0.7125,0.7126,0.7125,0.7126,7200000.0
2008-08-19 18:07:00,0.7126,0.7127,0.71255,0.71265,23900000.0
2008-08-19 18:08:00,0.7127,0.7128,0.71255,0.7126,97100000.0
2008-08-19 18:09:00,0.7126,0.7127,0.7126,0.7126,19400000.0
2008-08-19 18:10:00,0.7126,0.71275,0.7126,0.7127,32800000.0
2008-08-19 18:11:00,0.7127,0.7129,0.7127,0.7129,14500000.0
2008-08-19 18:12:00,0.71285,0.7129,0.71285,0.7129,14800000.0
2008-08-19 18:13:00,0.713,0.7136,0.71295,0.7136,105900000.0
2008-08-19 18:14:00,0.7136,0.7138,0.71315,0.7136,134600000.0
2008-08-19 18:15:00,0.7136,0.7136,0.7131,0.7132,114100000.0
2008-08-19 18:16:00,0.7131,0.7132,0.7131,0.7131,23200000.0
2008-08-19 18:17:00,0.7131,0.7131,0.7128,0.71285,46500000.0
2008-08-19 18:18:00,0.7129,0.713,0.7128,0.7128,117900000.0
2008-08-19 18:19:00,0.71285,0.71295,0.7128,0.71285,70100000.0
2008-08-19 18:20:00,0.71285,0.71295,0.71255,0.7129,35200000.0
2008-08-19 18:21:00,0.7129,0.7129,0.7127,0.7127,17200000.0
2008-08-19 18:22:00,0.7127,0.7128,0.7127,0.71275,34400000.0
2008-08-19 18:23:00,0.71275,0.713,0.71275,0.713,20100000.0
2008-08-19 18:24:00,0.713,0.7131,0.713,0.7131,15400000.0
2008-08-19 18:25:00,0.7131,0.71315,0.7131,0.71315,14700000.0
2008-08-19 18:26:00,0.7133,0.7153,0.7133,0.7152,131899999.0
2008-08-19 18:27:00,0.7152,0.7152,0.7141,0.7143,311900000.0
2008-08-19 18:28:00,0.7143,0.71455,0.7142,0.7145,229700000.0
2008-08-19 18:29:00,0.7145,0.7147,0.7145,0.7147,103100000.0
2008-08-19 18:30:00,0.71475,0.715,0.7145,0.71455,92700000.0
2008-08-19 18:31:00,0.7147,0.7147,0.7145,0.7146,44300000.0
2008-08-19 18:32:00,0.7146,0.7146,0.7142,0.7142,40500000.0
2008-08-19 18:33:00,0.7142,0.71425,0.7142,0.7142,29500000.0
2008-08-19 18:34:00,0.71425,0.71425,0.71365,0.7138,77500000.0
2008-08-19 18:35:00,0.7138,0.71385,0.71365,0.71365,30300000.0
2008-08-19 18:36:00,0.71365,0.7137,0.713,0.7131,282000000.0
2008-08-19 18:37:00,0.7129,0.71335,0.7129,0.7132,74000000.0
2008-08-19 18:38:00,0.71315,0.7133,0.71315,0.7133,32800000.0
2008-08-19 18:39:00,0.71345,0.714,0.71345,0.7136,196200000.0
2008-08-19 18:40:00,0.71365,0.7139,0.71365,0.7139,130100000.0
2008-08-19 18:41:00,0.71395,0.7142,0.71395,0.7141,30600000.0
2008-08-19 18:42:00,0.7141,0.7142,0.7141,0.7142,16100000.0
2008-08-19 18:43:00,0.71415,0.71425,0.7141,0.7142,27600000.0
2008-08-19 18:44:00,0.71409,0.71415,0.71381,0.71395,132300000.0
2008-08-19 18:45:00,0.7142,0.71485,0.7142,0.71465,57600000.0
2008-08-19 18:46:00,0.7148,0.715,0.71475,0.71495,123400000.0
2008-08-19 18:47:00,0.715,0.7151,0.71485,0.71495,77100000.0
2008-08-19 18:48:00,0.7149,0.715,0.71485,0.71495,42900000.0
2008-08-19 18:49:00,0.71495,0.71495,0.7149,0.71495,10100000.0
2008-08-19 18:50:00,0.71495,0.71495,0.7144,0.7145,37400000.0
2008-08-19 18:51:00,0.71425,0.7145,0.71395,0.71435,63500000.0
2008-08-19 18:52:00,0.71435,0.71445,0.71425,0.71445,78800000.0
2008-08-19 18:53:00,0.71445,0.71445,0.7144,0.7144,20500000.0
2008-08-19 18:54:00,0.7144,0.71445,0.7143,0.71435,90000000.0
2008-08-19 18:55:00,0.7143,0.71445,0.7143,0.71445,84900000.0
2008-08-19 18:56:00,0.71445,0.71445,0.71445,0.71445,4100000.0
2008-08-19 18:57:00,0.71445,0.71455,0.71445,0.71455,5000000.0
2008-08-19 18:58:00,0.7145,0.7145,0.7145,0.7145,9600000.0
2008-08-19 18:59:00,0.7145,0.7145,0.71435,0.71435,5900000.0
2008-08-19 19:00:00,0.71435,0.7144,0.71435,0.7144,5100000.0
2008-08-19 19:01:00,0.7145,0.7145,0.7145,0.7145,1000000.0
2008-08-19 19:02:00,0.7144,0.7145,0.71435,0.7144,61600000.0
2008-08-19 19:03:00,0.7145,0.7145,0.7144,0.7144,30000000.0
2008-08-19 19:04:00,0.7144,0.7145,0.7144,0.7145,12900000.0
2008-08-19 19:05:00,0.7145,0.7147,0.7145,0.71465,32300000.0
2008-08-19 19:06:00,0.7147,0.7147,0.7147,0.7147,13000000.0
2008-08-19 19:07:00,0.7147,0.7147,0.7147,0.7147,3500000.0
2008-08-19 19:08:00,0.7147,0.71475,0.7147,0.71475,13500000.0
2008-08-19 19:09:00,0.71444,0.71458,0.71427,0.7143,134000000.0
2008-08-19 19:10:00,0.71475,0.7149,0.71475,0.7148,16500000.0
2008-08-19 19:11:00,0.7148,0.7148,0.71465,0.71465,77500000.0
2008-08-19 19:12:00,0.71465,0.71465,0.7137,0.7139,473999993.0
2008-08-19 19:13:00,0.7139,0.714,0.71375,0.7139,231800000.0
2008-08-19 19:14:00,0.71395,0.71395,0.71355,0.7138,150400000.0
2008-08-19 19:15:00,0.7138,0.714,0.7138,0.71395,28600000.0
2008-08-19 19:16:00,0.714,0.71405,0.7139,0.71405,28300000.0
2008-08-19 19:17:00,0.71405,0.71405,0.714,0.714,3000000.0
2008-08-19 19:18:00,0.714,0.71405,0.7139,0.71395,42200000.0
2008-08-19 19:19:00,0.7139,0.7139,0.7139,0.7139,4000000.0
2008-08-19 19:20:00,0.71395,0.714,0.7139,0.714,28500000.0
2008-08-19 19:21:00,0.71405,0.71405,0.714,0.71405,22400000.0
2008-08-19 19:22:00,0.71405,0.71405,0.7139,0.7139,26300000.0
2008-08-19 19:23:00,0.7139,0.7139,0.7137,0.7138,62600000.0
2008-08-19 19:24:00,0.7138,0.71385,0.71375,0.71385,113000000.0
2008-08-19 19:25:00,0.71385,0.71425,0.7136,0.7137,137800000.0
2008-08-19 19:26:00,0.71385,0.7139,0.71375,0.71385,41500000.0
2008-08-19 19:27:00,0.71385,0.7139,0.7138,0.71385,20300000.0
2008-08-19 19:28:00,0.71385,0.7139,0.71385,0.7139,7800000.0
2008-08-19 19:29:00,0.7138,0.7142,0.7138,0.714,38500000.0
2008-08-19 19:30:00,0.714,0.714,0.7138,0.7139,36500000.0
2008-08-19 19:31:00,0.7139,0.7139,0.7139,0.7139,2800000.0
2008-08-19 19:32:00,0.71395,0.714,0.71365,0.7139,57400000.0
2008-08-19 19:33:00,0.71405,0.7144,0.714,0.71415,155000000.0
2008-08-19 19:34:00,0.7141,0.71415,0.7138,0.7138,53600000.0
2008-08-19 19:35:00,0.7138,0.7138,0.7138,0.7138,3600000.0
2008-08-19 19:36:00,0.7138,0.7139,0.7138,0.7139,5000000.0
2008-08-19 19:37:00,0.7139,0.7139,0.71365,0.71365,17100000.0
2008-08-19 19:38:00,0.71328,0.71358,0.7132,0.71327,166600000.0
2008-08-19 19:39:00,0.7136,0.7138,0.7136,0.7136,7000000.0
2008-08-19 19:40:00,0.7136,0.7136,0.7133,0.71335,41700000.0
2008-08-19 19:41:00,0.7134,0.7134,0.71275,0.713,75700000.0
2008-08-19 19:42:00,0.713,0.7132,0.71265,0.7131,107600000.0
2008-08-19 19:43:00,0.7131,0.7131,0.7131,0.7131,1800000.0
2008-08-19 19:44:00,0.7131,0.7133,0.7131,0.7132,25300000.0
2008-08-19 19:45:00,0.7132,0.7133,0.7131,0.7133,21300000.0
2008-08-19 19:46:00,0.7131,0.7137,0.7131,0.71365,79400000.0
2008-08-19 19:47:00,0.7137,0.7137,0.71305,0.7132,108000000.0
2008-08-19 19:48:00,0.7132,0.7136,0.7131,0.7136,114200000.0
2008-08-19 19:49:00,0.7136,0.7136,0.7128,0.7128,21700000.0
2008-08-19 19:50:00,0.7127,0.7133,0.7127,0.7129,78000000.0
2008-08-19 19:51:00,0.71295,0.71315,0.7127,0.7127,76500000.0
2008-08-19 19:52:00,0.7127,0.7129,0.7127,0.7129,18300000.0
2008-08-19 19:53:00,0.7128,0.7129,0.7127,0.7128,52900000.0
2008-08-19 19:54:00,0.7128,0.7128,0.7128,0.7128,1000000.0
2008-08-19 19:55:00,0.71236,0.71278,0.71236,0.71252,30300000.0
2008-08-19 19:56:00,0.71285,0.713,0.71285,0.713,45700000.0
2008-08-19 19:57:00,0.7131,0.7131,0.71275,0.713,77200000.0
2008-08-19 19:58:00,0.7131,0.7131,0.71275,0.71295,64600000.0
2008-08-19 19:59:00,0.71295,0.713,0.7128,0.713,53400000.0
2008-08-19 20:00:00,0.713,0.713,0.7128,0.713,22600000.0
2008-08-19 20:01:00,0.71295,0.71295,0.7128,0.71285,16200000.0
2008-08-19 20:02:00,0.71285,0.71285,0.71285,0.71285,1000000.0
2008-08-19 20:03:00,0.71285,0.713,0.7128,0.713,25100000.0
2008-08-19 20:04:00,0.71305,0.71335,0.71295,0.71315,105300000.0
2008-08-19 20:05:00,0.71315,0.71325,0.71315,0.7132,15700000.0
2008-08-19 20:06:00,0.7132,0.7134,0.7132,0.7134,17200000.0
2008-08-19 20:07:00,0.7134,0.7134,0.7131,0.71315,13700000.0
2008-08-19 20:08:00,0.71285,0.71287,0.71255,0.71273,24000000.0
2008-08-19 20:09:00,0.71267,0.71288,0.71267,0.71288,8000000.0
2008-08-19 20:10:00,0.7131,0.7131,0.71305,0.7131,37000000.0
2008-08-19 20:11:00,0.7131,0.7132,0.71285,0.7129,69200000.0
2008-08-19 20:12:00,0.71285,0.71285,0.71285,0.71285,1000000.0
2008-08-19 20:13:00,0.71276,0.71276,0.71242,0.71269,22600000.0
2008-08-19 20:14:00,0.71285,0.7129,0.71285,0.7129,10800000.0
2008-08-19 20:15:00,0.71285,0.7129,0.71285,0.7129,6600000.0
2008-08-19 20:16:00,0.71263,0.71267,0.71253,0.71258,13400000.0
2008-08-19 20:17:00,0.71295,0.713,0.71285,0.71295,20500000.0
2008-08-19 20:18:00,0.713,0.71305,0.7129,0.713,95100000.0
2008-08-19 20:19:00,0.713,0.71345,0.713,0.7134,86900000.0
2008-08-19 20:20:00,0.7132,0.7132,0.7132,0.7132,6200000.0
2008-08-19 20:21:00,0.7132,0.7132,0.7132,0.7132,2000000.0
2008-08-19 20:22:00,0.7132,0.7133,0.7129,0.713,167800000.0
2008-08-19 20:23:00,0.713,0.7131,0.71295,0.71305,36300000.0
2008-08-19 20:24:00,0.71305,0.7131,0.71305,0.7131,5800000.0
2008-08-19 20:25:00,0.71315,0.71315,0.71295,0.713,45900000.0
2008-08-19 20:26:00,0.713,0.713,0.7129,0.713,20900000.0
2008-08-19 20:27:00,0.713,0.7131,0.713,0.7131,19800000.0
2008-08-19 20:28:00,0.7131,0.7131,0.7129,0.7129,28100000.0
2008-08-19 20:29:00,0.7131,0.7131,0.7129,0.7129,16600000.0
2008-08-19 20:30:00,0.7131,0.7131,0.71285,0.7129,16500000.0
2008-08-19 20:31:00,0.7129,0.713,0.7129,0.71295,24200000.0
2008-08-19 20:32:00,0.71268,0.71286,0.71253,0.71253,33000000.0
2008-08-19 20:33:00,0.713,0.713,0.71265,0.7127,37500000.0
2008-08-19 20:34:00,0.7128,0.7128,0.7128,0.7128,3400000.0
2008-08-19 20:35:00,0.7128,0.71285,0.71265,0.7127,34200000.0
2008-08-19 20:36:00,0.7127,0.7127,0.7127,0.7127,5400000.0
2008-08-19 20:37:00,0.7127,0.7127,0.7126,0.7126,3400000.0
2008-08-19 20:38:00,0.7126,0.7126,0.7126,0.7126,1400000.0
2008-08-19 20:39:00,0.7126,0.713,0.7126,0.713,34600000.0
2008-08-19 20:40:00,0.71272,0.71293,0.71242,0.71242,13500000.0
2008-08-19 20:41:00,0.713,0.713,0.713,0.713,1400000.0
2008-08-19 20:42:00,0.713,0.713,0.71275,0.713,195700000.0
2008-08-19 20:43:00,0.713,0.713,0.7128,0.7129,63400000.0
2008-08-19 20:44:00,0.71295,0.7132,0.7129,0.7131,56700000.0
2008-08-19 20:45:00,0.7131,0.7131,0.7129,0.7131,16500000.0
2008-08-19 20:46:00,0.7132,0.7132,0.7128,0.713,18300000.0
2008-08-19 20:47:00,0.713,0.71305,0.71285,0.71305,61500000.0
2008-08-19 20:48:00,0.713,0.71305,0.713,0.71305,4100000.0
2008-08-19 20:49:00,0.713,0.71305,0.713,0.71305,9600000.0
2008-08-19 20:50:00,0.713,0.713,0.71255,0.7126,142800000.0
2008-08-19 20:51:00,0.7126,0.7128,0.71245,0.71255,28600000.0
2008-08-19 20:52:00,0.71255,0.7126,0.71255,0.7126,15500000.0
2008-08-19 20:53:00,0.71263,0.71263,0.71214,0.71234,32200000.0
2008-08-19 20:54:00,0.7126,0.7126,0.7126,0.7126,34000000.0
2008-08-19 20:55:00,0.7126,0.7126,0.7126,0.7126,1800000.0
2008-08-19 20:56:00,0.7128,0.71285,0.71275,0.7128,49200000.0
2008-08-19 20:57:00,0.7128,0.71285,0.71255,0.71275,25300000.0
2008-08-19 20:58:00,0.71275,0.71275,0.71245,0.71255,70500000.0
2008-08-19 20:59:00,0.71255,0.71255,0.7121,0.7122,128100000.0
2008-08-19 21:00:00,0.7122,0.7124,0.7121,0.7122,71600000.0
2008-08-19 21:01:00,0.7123,0.7124,0.7123,0.7124,34700000.0
2008-08-19 21:02:00,0.7124,0.7124,0.7123,0.7124,12800000.0
2008-08-19 21:03:00,0.7124,0.7124,0.7124,0.7124,1800000.0
2008-08-19 21:04:00,0.7124,0.7124,0.7124,0.7124,3600000.0
2008-08-19 21:05:00,0.71221,0.71228,0.71203,0.71205,31600000.0
2008-08-19 21:06:00,0.7124,0.7124,0.7124,0.7124,5400000.0
2008-08-19 21:07:00,0.7125,0.7125,0.7124,0.7124,2800000.0
2008-08-19 21:08:00,0.71219,0.7123,0.71207,0.71224,86999998.0
2008-08-19 21:09:00,0.7125,0.7125,0.7124,0.7124,2800000.0
2008-08-19 21:10:00,0.71245,0.7129,0.71245,0.7126,57400000.0
2008-08-19 21:11:00,0.71265,0.71275,0.71265,0.71275,7500000.0
2008-08-19 21:12:00,0.71275,0.7128,0.71275,0.7128,3000000.0
2008-08-19 21:13:00,0.7129,0.713,0.7129,0.7129,3000000.0
2008-08-19 21:14:00,0.7128,0.7129,0.7127,0.7128,17800000.0
2008-08-19 21:15:00,0.713,0.7132,0.713,0.71305,102800000.0
2008-08-19 21:16:00,0.7131,0.7131,0.71295,0.7131,56700000.0
2008-08-19 21:17:00,0.7131,0.7131,0.7129,0.71305,100900000.0
2008-08-19 21:18:00,0.713,0.71305,0.713,0.71305,25700000.0
2008-08-19 21:19:00,0.71305,0.71305,0.71305,0.71305,4100000.0
2008-08-19 21:20:00,0.7129,0.71305,0.7129,0.71305,24600000.0
2008-08-19 21:21:00,0.71305,0.71305,0.7129,0.71305,82000000.0
2008-08-19 21:22:00,0.713,0.71305,0.7129,0.7129,68300000.0
2008-08-19 21:23:00,0.7129,0.713,0.7129,0.713,6300000.0
2008-08-19 21:24:00,0.7132,0.7132,0.7131,0.7132,16100000.0
2008-08-19 21:25:00,0.7131,0.7134,0.7131,0.7131,15500000.0
2008-08-19 21:26:00,0.7131,0.7132,0.7131,0.7132,9600000.0
2008-08-19 21:27:00,0.71285,0.71293,0.71269,0.71274,58400000.0
2008-08-19 21:28:00,0.71272,0.71292,0.71272,0.71292,35400000.0
2008-08-19 21:29:00,0.7132,0.7132,0.71285,0.7131,65700000.0
2008-08-19 21:30:00,0.7131,0.7131,0.7128,0.7131,117900000.0
2008-08-19 21:31:00,0.7131,0.7132,0.71255,0.7127,43900000.0
2008-08-19 21:32:00,0.7127,0.7127,0.71235,0.71245,13700000.0
2008-08-19 21:33:00,0.7125,0.7129,0.7124,0.71285,25100000.0
2008-08-19 21:34:00,0.71295,0.7135,0.71295,0.7134,24700000.0
2008-08-19 21:35:00,0.71345,0.71345,0.71275,0.713,46400000.0
2008-08-19 21:36:00,0.7131,0.7131,0.7128,0.713,7800000.0
2008-08-19 21:37:00,0.713,0.7131,0.713,0.7131,4100000.0
2008-08-19 21:38:00,0.713,0.71315,0.71275,0.71285,31000000.0
2008-08-19 21:39:00,0.7131,0.7133,0.7131,0.7132,15700000.0
2008-08-19 21:40:00,0.71285,0.71315,0.7128,0.71315,73900000.0
2008-08-19 21:41:00,0.7131,0.7133,0.7129,0.7132,49800000.0
2008-08-19 21:42:00,0.71325,0.71325,0.71325,0.71325,3200000.0
2008-08-19 21:43:00,0.71325,0.7133,0.7132,0.7133,18700000.0
2008-08-19 21:44:00,0.7132,0.7134,0.7132,0.7134,10400000.0
2008-08-19 21:45:00,0.7134,0.7134,0.7134,0.7134,1000000.0
2008-08-19 21:46:00,0.7132,0.7135,0.71315,0.7134,31700000.0
2008-08-19 21:47:00,0.71345,0.71355,0.71345,0.7135,7000000.0
2008-08-19 21:48:00,0.71338,0.71347,0.71319,0.71335,23100000.0
2008-08-19 21:49:00,0.7135,0.7135,0.7135,0.7135,3600000.0
2008-08-19 21:50:00,0.7137,0.7137,0.7134,0.7137,7400000.0
2008-08-19 21:51:00,0.7137,0.714,0.7137,0.714,36600000.0
2008-08-19 21:52:00,0.7141,0.7141,0.71365,0.71365,9800000.0
2008-08-19 21:53:00,0.71375,0.71375,0.7137,0.7137,4800000.0
2008-08-19 21:54:00,0.7137,0.7137,0.7136,0.7136,10500000.0
2008-08-19 21:55:00,0.7136,0.71365,0.71345,0.7135,26500000.0
2008-08-19 21:56:00,0.71345,0.71345,0.7133,0.7134,30100000.0
2008-08-19 21:57:00,0.7134,0.7135,0.71335,0.71335,187900000.0
2008-08-19 21:58:00,0.7135,0.71385,0.7134,0.71385,370500000.0
2008-08-19 21:59:00,0.7138,0.7142,0.7137,0.714,267400000.0
2008-08-19 22:00:00,0.714,0.714,0.7134,0.7134,25700000.0
2008-08-19 22:01:00,0.71335,0.71335,0.71335,0.71335,6100000.0
2008-08-19 22:02:00,0.71355,0.7137,0.71355,0.7137,7200000.0
2008-08-19 22:03:00,0.71365,0.71365,0.71365,0.71365,4800000.0
2008-08-19 22:04:00,0.71365,0.71365,0.71365,0.71365,8000000.0
2008-08-19 22:05:00,0.71365,0.71365,0.71365,0.71365,3200000.0
2008-08-19 22:06:00,0.7137,0.7137,0.7137,0.7137,1600000.0
2008-08-19 22:07:00,0.71375,0.71375,0.71375,0.71375,4800000.0
2008-08-19 22:08:00,0.71375,0.71375,0.71375,0.71375,1600000.0
2008-08-19 22:09:00,0.71365,0.7138,0.71365,0.7138,8500000.0
2008-08-19 22:10:00,0.71375,0.71375,0.7137,0.7137,3200000.0
2008-08-19 22:11:00,0.71335,0.71343,0.7133,0.71335,11000000.0
2008-08-19 22:12:00,0.71375,0.71375,0.71375,0.71375,4200000.0
2008-08-19 22:13:00,0.7137,0.7137,0.7133,0.7133,9900000.0
2008-08-19 22:14:00,0.7134,0.7134,0.7134,0.7134,1800000.0
2008-08-19 22:15:00,0.7134,0.7134,0.7129,0.7132,18000000.0
2008-08-19 22:16:00,0.7132,0.71325,0.7132,0.71325,5000000.0
2008-08-19 22:17:00,0.7131,0.71311,0.71285,0.71294,22600000.0
2008-08-19 22:18:00,0.71285,0.71303,0.71285,0.71287,29000000.0
2008-08-19 22:19:00,0.71285,0.71302,0.71282,0.71284,27400000.0
2008-08-19 22:20:00,0.71289,0.71308,0.71277,0.71277,95500000.0
2008-08-19 22:21:00,0.7133,0.71345,0.7133,0.7134,8600000.0
2008-08-19 22:22:00,0.7134,0.7134,0.7134,0.7134,4100000.0
2008-08-19 22:23:00,0.71317,0.71339,0.71312,0.71325,75300000.0
2008-08-19 22:24:00,0.71324,0.71336,0.71318,0.71318,92200000.0
2008-08-19 22:25:00,0.71321,0.71332,0.7132,0.71323,126700000.0
2008-08-19 22:26:00,0.7134,0.7134,0.7134,0.7134,3200000.0
2008-08-19 22:27:00,0.7134,0.7136,0.7134,0.71345,17900000.0
2008-08-19 22:28:00,0.71345,0.7135,0.71345,0.7135,14300000.0
2008-08-19 22:29:00,0.71345,0.7135,0.7128,0.7128,25300000.0
2008-08-19 22:30:00,0.71305,0.71335,0.713,0.7131,35200000.0
2008-08-19 22:31:00,0.71289,0.71298,0.71273,0.71275,23700000.0
2008-08-19 22:32:00,0.71298,0.71303,0.71286,0.71297,33000000.0
2008-08-19 22:33:00,0.71297,0.71297,0.71271,0.71271,16000000.0
2008-08-19 22:34:00,0.7131,0.7131,0.7131,0.7131,6100000.0
2008-08-19 22:35:00,0.7131,0.7132,0.7131,0.7132,5700000.0
2008-08-19 22:36:00,0.7131,0.7132,0.7131,0.7132,20700000.0
2008-08-19 22:37:00,0.7132,0.7132,0.7131,0.7131,17000000.0
2008-08-19 22:38:00,0.7131,0.7132,0.7131,0.7132,9300000.0
2008-08-19 22:39:00,0.7132,0.7132,0.7131,0.7131,12100000.0
2008-08-19 22:40:00,0.7131,0.7131,0.7131,0.7131,3600000.0
2008-08-19 22:41:00,0.7131,0.7132,0.7131,0.7131,41800000.0
2008-08-19 22:42:00,0.7131,0.7135,0.7131,0.7135,15900000.0
2008-08-19 22:43:00,0.7136,0.7138,0.7132,0.7132,31700000.0
2008-08-19 22:44:00,0.7133,0.7133,0.7132,0.7132,14700000.0
2008-08-19 22:45:00,0.7131,0.71345,0.713,0.71345,44400000.0
2008-08-19 22:46:00,0.7134,0.71345,0.7133,0.7133,24700000.0
2008-08-19 22:47:00,0.7133,0.71335,0.71285,0.71285,73700000.0
2008-08-19 22:48:00,0.71285,0.71285,0.7128,0.7128,4300000.0
2008-08-19 22:49:00,0.71275,0.7128,0.71275,0.7128,11800000.0
2008-08-19 22:50:00,0.71275,0.71275,0.71275,0.71275,4100000.0
2008-08-19 22:51:00,0.71275,0.7128,0.71275,0.7128,7500000.0
2008-08-19 22:52:00,0.71275,0.7128,0.71275,0.7128,26100000.0
2008-08-19 22:53:00,0.71275,0.71275,0.71275,0.71275,4100000.0
2008-08-19 22:54:00,0.71275,0.7128,0.7127,0.7127,50600000.0
2008-08-19 22:55:00,0.7128,0.7128,0.7128,0.7128,8600000.0
2008-08-19 22:56:00,0.7129,0.7129,0.7128,0.71285,60200000.0
2008-08-19 22:57:00,0.71285,0.71295,0.71285,0.7129,23400000.0
2008-08-19 22:58:00,0.7129,0.7129,0.7128,0.7128,13900000.0
2008-08-19 22:59:00,0.713,0.713,0.7129,0.7129,27000000.0
2008-08-19 23:00:00,0.71295,0.713,0.7129,0.713,9600000.0
2008-08-19 23:01:00,0.7131,0.7131,0.71295,0.71295,29000000.0
2008-08-19 23:02:00,0.713,0.713,0.713,0.713,17800000.0
2008-08-19 23:03:00,0.71235,0.713,0.71235,0.71235,54800000.0
2008-08-19 23:04:00,0.71255,0.7126,0.71245,0.7126,24000000.0
2008-08-19 23:05:00,0.71285,0.713,0.7121,0.7124,30700000.0
2008-08-19 23:06:00,0.71235,0.71235,0.7122,0.71235,73900000.0
2008-08-19 23:07:00,0.7123,0.7123,0.7123,0.7123,14000000.0
2008-08-19 23:08:00,0.7123,0.7125,0.7123,0.7125,17000000.0
2008-08-19 23:09:00,0.7125,0.7125,0.7125,0.7125,1800000.0
2008-08-19 23:10:00,0.7125,0.71255,0.7125,0.71255,21400000.0
2008-08-19 23:11:00,0.71255,0.7127,0.71255,0.7127,47400000.0
2008-08-19 23:12:00,0.7127,0.7129,0.7127,0.7128,69300000.0
2008-08-19 23:13:00,0.7128,0.7129,0.7128,0.7129,15600000.0
2008-08-19 23:14:00,0.71249,0.71281,0.71249,0.71265,122100000.0
2008-08-19 23:15:00,0.71265,0.71286,0.71263,0.71273,117300000.0
2008-08-19 23:16:00,0.71267,0.71273,0.71267,0.7127,41900000.0
2008-08-19 23:17:00,0.7129,0.7129,0.7129,0.7129,5900000.0
2008-08-19 23:18:00,0.713,0.713,0.713,0.713,39300000.0
2008-08-19 23:19:00,0.713,0.7138,0.71285,0.71305,152400000.0
2008-08-19 23:20:00,0.71305,0.7131,0.71295,0.71305,30600000.0
2008-08-19 23:21:00,0.71325,0.71325,0.713,0.713,26000000.0
2008-08-19 23:22:00,0.713,0.7131,0.71295,0.713,37400000.0
2008-08-19 23:23:00,0.713,0.71315,0.713,0.71315,16900000.0
2008-08-19 23:24:00,0.71279,0.71311,0.71279,0.71296,158399998.0
2008-08-19 23:25:00,0.71315,0.71315,0.7131,0.71315,6800000.0
2008-08-19 23:26:00,0.7131,0.71315,0.7131,0.71315,2600000.0
2008-08-19 23:27:00,0.7131,0.71315,0.7131,0.71315,2600000.0
2008-08-19 23:28:00,0.7131,0.71315,0.7131,0.71315,2600000.0
2008-08-19 23:29:00,0.7131,0.71315,0.7131,0.71315,2600000.0
2008-08-19 23:30:00,0.71315,0.7132,0.7131,0.7132,11200000.0
2008-08-19 23:31:00,0.7132,0.71325,0.71315,0.71325,14400000.0
2008-08-19 23:32:00,0.71325,0.71325,0.71325,0.71325,7900000.0
2008-08-19 23:33:00,0.71312,0.71313,0.71295,0.71313,32100000.0
2008-08-19 23:34:00,0.71325,0.71325,0.71325,0.71325,25900000.0
2008-08-19 23:35:00,0.7133,0.7134,0.7133,0.7134,9000000.0
2008-08-19 23:36:00,0.7133,0.7133,0.7132,0.71325,62700000.0
2008-08-19 23:37:00,0.7131,0.7131,0.71291,0.71303,104000000.0
2008-08-19 23:38:00,0.71302,0.71312,0.71302,0.71307,25900000.0
2008-08-19 23:39:00,0.7132,0.71325,0.7132,0.71325,2400000.0
2008-08-19 23:40:00,0.71325,0.71325,0.71325,0.71325,3200000.0
2008-08-19 23:41:00,0.7131,0.71317,0.71296,0.71299,11400000.0
2008-08-19 23:42:00,0.71298,0.71338,0.71298,0.71308,18800000.0
2008-08-19 23:43:00,0.7133,0.7133,0.7133,0.7133,4100000.0
2008-08-19 23:44:00,0.7133,0.7134,0.7133,0.7134,18200000.0
2008-08-19 23:45:00,0.7134,0.7134,0.7134,0.7134,56900000.0
2008-08-19 23:46:00,0.7134,0.7135,0.7134,0.7134,24000000.0
2008-08-19 23:47:00,0.7134,0.7134,0.7134,0.7134,17800000.0
2008-08-19 23:48:00,0.7134,0.7134,0.7134,0.7134,30800000.0
2008-08-19 23:49:00,0.71339,0.71348,0.71307,0.71309,9800000.0
2008-08-19 23:50:00,0.71345,0.71345,0.7132,0.7132,19800000.0
2008-08-19 23:51:00,0.7132,0.7132,0.7132,0.7132,1000000.0
2008-08-19 23:52:00,0.71315,0.71324,0.713,0.71313,174800000.0
2008-08-19 23:53:00,0.71325,0.71326,0.71302,0.7132,51000000.0
2008-08-19 23:54:00,0.7131,0.71324,0.71299,0.71307,80800000.0
2008-08-19 23:55:00,0.7131,0.7131,0.7131,0.7131,2500000.0
2008-08-19 23:56:00,0.7131,0.71325,0.7131,0.71325,19800000.0
2008-08-19 23:57:00,0.7133,0.7133,0.7132,0.7132,26700000.0
2008-08-19 23:58:00,0.7132,0.7132,0.713,0.713,73800000.0
2008-08-19 23:59:00,0.713,0.713,0.713,0.713,2000000.0
2008-08-20 00:00:00,0.7131,0.7133,0.713,0.713,99100000.0
2008-08-20 00:01:00,0.71295,0.71325,0.71295,0.71325,15800000.0
2008-08-20 00:02:00,0.71335,0.71335,0.71335,0.71335,3200000.0
2008-08-20 00:03:00,0.71331,0.71338,0.71306,0.71321,19200000.0
2008-08-20 00:04:00,0.7132,0.71335,0.7129,0.713,32400000.0
2008-08-20 00:05:00,0.713,0.713,0.713,0.713,1000000.0
2008-08-20 00:06:00,0.713,0.7133,0.71295,0.71295,12600000.0
2008-08-20 00:07:00,0.713,0.71305,0.713,0.71305,4200000.0
2008-08-20 00:08:00,0.713,0.7134,0.713,0.713,24600000.0
2008-08-20 00:09:00,0.713,0.713,0.713,0.713,20600000.0
2008-08-20 00:10:00,0.713,0.713,0.713,0.713,8300000.0
2008-08-20 00:11:00,0.713,0.713,0.713,0.713,4100000.0
2008-08-20 00:12:00,0.71276,0.71293,0.71267,0.71283,29400000.0
2008-08-20 00:13:00,0.713,0.7131,0.713,0.7131,17400000.0
2008-08-20 00:14:00,0.7132,0.7132,0.7132,0.7132,12300000.0
2008-08-20 00:15:00,0.7132,0.7132,0.7131,0.7131,58900000.0
2008-08-20 00:16:00,0.7132,0.7132,0.7131,0.7131,35300000.0
2008-08-20 00:17:00,0.7131,0.7131,0.713,0.713,34300000.0
2008-08-20 00:18:00,0.713,0.713,0.713,0.713,9000000.0
2008-08-20 00:19:00,0.713,0.713,0.713,0.713,3000000.0
2008-08-20 00:20:00,0.713,0.713,0.7127,0.713,33600000.0
2008-08-20 00:21:00,0.713,0.713,0.71235,0.71285,18500000.0
2008-08-20 00:22:00,0.71227,0.71245,0.7122,0.71245,39900000.0
2008-08-20 00:23:00,0.713,0.713,0.71235,0.7125,95300000.0
2008-08-20 00:24:00,0.7125,0.7125,0.7125,0.7125,55400000.0
2008-08-20 00:25:00,0.7123,0.71239,0.71215,0.71228,109900000.0
2008-08-20 00:26:00,0.71242,0.7126,0.71226,0.71244,105900000.0
2008-08-20 00:27:00,0.7126,0.7126,0.7126,0.7126,15500000.0
2008-08-20 00:28:00,0.7126,0.7127,0.71255,0.7127,135000000.0
2008-08-20 00:29:00,0.71265,0.7127,0.71265,0.7127,39200000.0
2008-08-20 00:30:00,0.71239,0.71296,0.71239,0.7126,110900000.0
2008-08-20 00:31:00,0.71251,0.71258,0.71249,0.71249,20300000.0
2008-08-20 00:32:00,0.71246,0.71257,0.7124,0.71241,114100000.0
2008-08-20 00:33:00,0.7127,0.7129,0.71265,0.7128,135900000.0
2008-08-20 00:34:00,0.7128,0.7128,0.71235,0.71235,100300000.0
2008-08-20 00:35:00,0.7123,0.7125,0.7123,0.7125,40800000.0
2008-08-20 00:36:00,0.7126,0.7127,0.7123,0.7123,111900000.0
2008-08-20 00:37:00,0.7123,0.7123,0.7123,0.7123,5100000.0
2008-08-20 00:38:00,0.7123,0.7124,0.7123,0.7123,29600000.0
2008-08-20 00:39:00,0.7123,0.7123,0.7123,0.7123,38200000.0
2008-08-20 00:40:00,0.7123,0.7123,0.7123,0.7123,39100000.0
2008-08-20 00:41:00,0.7123,0.7123,0.7123,0.7123,10200000.0
2008-08-20 00:42:00,0.71205,0.71215,0.71204,0.71205,41900000.0
2008-08-20 00:43:00,0.7123,0.71235,0.71225,0.71235,56900000.0
2008-08-20 00:44:00,0.7124,0.7126,0.7124,0.7125,50500000.0
2008-08-20 00:45:00,0.7125,0.7125,0.7125,0.7125,19000000.0
2008-08-20 00:46:00,0.71233,0.71255,0.71233,0.71249,178300000.0
2008-08-20 00:47:00,0.7125,0.7126,0.7125,0.7126,31900000.0
2008-08-20 00:48:00,0.7126,0.7126,0.7124,0.7124,26500000.0
2008-08-20 00:49:00,0.7124,0.7126,0.7124,0.7126,183500002.0
2008-08-20 00:50:00,0.7126,0.7126,0.7125,0.7125,77600000.0
2008-08-20 00:51:00,0.7125,0.7126,0.7125,0.7125,14100000.0
2008-08-20 00:52:00,0.7126,0.7127,0.7126,0.7127,42500000.0
2008-08-20 00:53:00,0.7127,0.7127,0.7126,0.7126,18600000.0
2008-08-20 00:54:00,0.7124,0.71249,0.71225,0.71242,42100000.0
2008-08-20 00:55:00,0.7126,0.7127,0.7126,0.7126,112000000.0
2008-08-20 00:56:00,0.7126,0.7126,0.7126,0.7126,1800000.0
2008-08-20 00:57:00,0.7126,0.7128,0.71255,0.7128,387700000.0
2008-08-20 00:58:00,0.7128,0.7128,0.71265,0.71265,94700000.0
2008-08-20 00:59:00,0.71265,0.7128,0.71265,0.71275,72300000.0
2008-08-20 01:00:00,0.7128,0.7128,0.71275,0.7128,25300000.0
2008-08-20 01:01:00,0.7128,0.7128,0.7127,0.7128,77700000.0
2008-08-20 01:02:00,0.7128,0.7129,0.7128,0.7129,47000000.0
2008-08-20 01:03:00,0.7129,0.713,0.7129,0.713,7700000.0
2008-08-20 01:04:00,0.713,0.713,0.713,0.713,6000000.0
2008-08-20 01:05:00,0.71305,0.7131,0.71305,0.7131,65600000.0
2008-08-20 01:06:00,0.7131,0.7132,0.713,0.7132,40600000.0
2008-08-20 01:07:00,0.7131,0.7131,0.7131,0.7131,1400000.0
2008-08-20 01:08:00,0.7131,0.7131,0.7131,0.7131,33900000.0
2008-08-20 01:09:00,0.71274,0.71301,0.71274,0.71301,265899998.0
2008-08-20 01:10:00,0.7131,0.7131,0.713,0.713,12900000.0
2008-08-20 01:11:00,0.713,0.713,0.713,0.713,11600000.0
2008-08-20 01:12:00,0.713,0.713,0.713,0.713,3600000.0
2008-08-20 01:13:00,0.713,0.713,0.713,0.713,10500000.0
2008-08-20 01:14:00,0.713,0.713,0.713,0.713,5100000.0
2008-08-20 01:15:00,0.713,0.7133,0.7129,0.7132,96000000.0
2008-08-20 01:16:00,0.7132,0.7133,0.7132,0.71325,15100000.0
2008-08-20 01:17:00,0.7134,0.7135,0.71325,0.7135,73000000.0
2008-08-20 01:18:00,0.7135,0.7135,0.7135,0.7135,14200000.0
2008-08-20 01:19:00,0.7135,0.7135,0.7135,0.7135,4100000.0
2008-08-20 01:20:00,0.7135,0.7136,0.7135,0.7136,44200000.0
2008-08-20 01:21:00,0.7136,0.7136,0.7134,0.7134,49500000.0
2008-08-20 01:22:00,0.7134,0.7134,0.7134,0.7134,31800000.0
2008-08-20 01:23:00,0.7134,0.7134,0.7131,0.7131,28900000.0
2008-08-20 01:24:00,0.71291,0.71306,0.7127,0.71275,104000000.0
2008-08-20 01:25:00,0.7134,0.7134,0.7134,0.7134,23100000.0
2008-08-20 01:26:00,0.7134,0.7134,0.7132,0.7132,21100000.0
2008-08-20 01:27:00,0.7132,0.7133,0.7132,0.7133,74000000.0
2008-08-20 01:28:00,0.7133,0.7134,0.7132,0.7134,212899999.0
2008-08-20 01:29:00,0.7134,0.7134,0.7133,0.7133,221400000.0
2008-08-20 01:30:00,0.7133,0.7134,0.7133,0.7133,82700000.0
2008-08-20 01:31:00,0.7134,0.7134,0.7133,0.7134,303700000.0
2008-08-20 01:32:00,0.7134,0.7135,0.7132,0.7135,116800000.0
2008-08-20 01:33:00,0.7135,0.7137,0.7135,0.7137,20600000.0
2008-08-20 01:34:00,0.7137,0.7137,0.7134,0.7135,149400000.0
2008-08-20 01:35:00,0.7135,0.7138,0.7135,0.7136,133900000.0
2008-08-20 01:36:00,0.7138,0.7139,0.7137,0.7138,138200000.0
2008-08-20 01:37:00,0.7138,0.7142,0.7137,0.714,172600000.0
2008-08-20 01:38:00,0.714,0.7141,0.7138,0.714,165000000.0
2008-08-20 01:39:00,0.7139,0.7142,0.7139,0.7142,200399999.0
2008-08-20 01:40:00,0.7142,0.7142,0.7141,0.7141,127099999.0
2008-08-20 01:41:00,0.7141,0.7144,0.714,0.7143,131200000.0
2008-08-20 01:42:00,0.7143,0.7145,0.71425,0.7145,130300000.0
2008-08-20 01:43:00,0.7145,0.7145,0.71425,0.7145,227800000.0
2008-08-20 01:44:00,0.7145,0.7145,0.7144,0.7145,96600000.0
2008-08-20 01:45:00,0.71465,0.7147,0.7146,0.7147,154900000.0
2008-08-20 01:46:00,0.7147,0.7148,0.7147,0.7147,62400000.0
2008-08-20 01:47:00,0.7147,0.71495,0.7147,0.7149,154200000.0
2008-08-20 01:48:00,0.71485,0.71485,0.71475,0.7148,40000000.0
2008-08-20 01:49:00,0.71485,0.7149,0.7148,0.7148,38600000.0
2008-08-20 01:50:00,0.7148,0.71485,0.7147,0.7148,33000000.0
2008-08-20 01:51:00,0.71475,0.71475,0.7147,0.7147,25800000.0
2008-08-20 01:52:00,0.7147,0.7148,0.7147,0.7147,60200000.0
2008-08-20 01:53:00,0.7147,0.715,0.7147,0.715,88800000.0
2008-08-20 01:54:00,0.71505,0.7151,0.715,0.7151,168600000.0
2008-08-20 01:55:00,0.715,0.715,0.715,0.715,28500000.0
2008-08-20 01:56:00,0.715,0.715,0.715,0.715,12200000.0
2008-08-20 01:57:00,0.715,0.7152,0.7149,0.7151,338500001.0
2008-08-20 01:58:00,0.7151,0.7151,0.7149,0.715,249900000.0
2008-08-20 01:59:00,0.715,0.715,0.7149,0.7149,87000000.0
2008-08-20 02:00:00,0.7149,0.7149,0.7148,0.7148,77100000.0
2008-08-20 02:01:00,0.7149,0.7149,0.7146,0.7148,165800000.0
2008-08-20 02:02:00,0.7147,0.7148,0.7146,0.71475,197200001.0
2008-08-20 02:03:00,0.7148,0.7151,0.71475,0.71475,175600000.0
2008-08-20 02:04:00,0.7149,0.7152,0.7147,0.7149,75499999.0
2008-08-20 02:05:00,0.7149,0.7156,0.7149,0.7155,343400000.0
2008-08-20 02:06:00,0.71545,0.716,0.71545,0.7155,313300000.0
2008-08-20 02:07:00,0.7155,0.7156,0.71535,0.7156,207400000.0
2008-08-20 02:08:00,0.7156,0.7157,0.71545,0.7157,267900001.0
2008-08-20 02:09:00,0.7157,0.7157,0.7154,0.7154,61300000.0
2008-08-20 02:10:00,0.71545,0.7155,0.7154,0.71545,42300000.0
2008-08-20 02:11:00,0.7155,0.7156,0.71545,0.7155,95100001.0
2008-08-20 02:12:00,0.7155,0.7156,0.71545,0.7156,72700000.0
2008-08-20 02:13:00,0.7156,0.7156,0.71555,0.71555,12700000.0
2008-08-20 02:14:00,0.7156,0.716,0.7156,0.7158,114400000.0
2008-08-20 02:15:00,0.7158,0.71585,0.7157,0.7158,96200000.0
2008-08-20 02:16:00,0.7158,0.7158,0.7153,0.7155,334700000.0
2008-08-20 02:17:00,0.7155,0.7156,0.7154,0.7156,98700000.0
2008-08-20 02:18:00,0.7156,0.7156,0.7154,0.7154,47100000.0
2008-08-20 02:19:00,0.7154,0.7155,0.7151,0.7152,168800000.0
2008-08-20 02:20:00,0.7152,0.7153,0.7152,0.7152,80600000.0
2008-08-20 02:21:00,0.7152,0.7152,0.7146,0.71505,337300000.0
2008-08-20 02:22:00,0.71505,0.7151,0.71495,0.71495,158500000.0
2008-08-20 02:23:00,0.715,0.7151,0.7149,0.7149,172900000.0
2008-08-20 02:24:00,0.7149,0.7149,0.7147,0.7148,183300000.0
2008-08-20 02:25:00,0.7148,0.7148,0.7146,0.7146,195100000.0
2008-08-20 02:26:00,0.7146,0.7148,0.7145,0.7148,171400000.0
2008-08-20 02:27:00,0.71475,0.7148,0.7146,0.7146,29900000.0
2008-08-20 02:28:00,0.7147,0.7147,0.71455,0.71455,53800000.0
2008-08-20 02:29:00,0.71455,0.71455,0.71445,0.7145,49100000.0
2008-08-20 02:30:00,0.7145,0.71465,0.71445,0.71465,70900000.0
2008-08-20 02:31:00,0.7147,0.7147,0.71465,0.7147,8000000.0
2008-08-20 02:32:00,0.7147,0.71475,0.71465,0.71475,40200000.0
2008-08-20 02:33:00,0.71475,0.7148,0.71465,0.71465,94800000.0
2008-08-20 02:34:00,0.71465,0.71495,0.71465,0.71475,109600000.0
2008-08-20 02:35:00,0.71475,0.71475,0.7144,0.7144,59800000.0
2008-08-20 02:36:00,0.7144,0.7149,0.7144,0.7147,27500000.0
2008-08-20 02:37:00,0.7147,0.7149,0.71435,0.71435,75600000.0
2008-08-20 02:38:00,0.71435,0.7146,0.71435,0.71455,92900000.0
2008-08-20 02:39:00,0.7145,0.7147,0.7145,0.71455,118500000.0
2008-08-20 02:40:00,0.71455,0.71455,0.71455,0.71455,17700000.0
2008-08-20 02:41:00,0.71455,0.71455,0.7145,0.7145,10400000.0
2008-08-20 02:42:00,0.71455,0.7146,0.71455,0.7146,82600000.0
2008-08-20 02:43:00,0.71465,0.7147,0.7145,0.7145,67100000.0
2008-08-20 02:44:00,0.7145,0.7147,0.71445,0.71455,62900000.0
2008-08-20 02:45:00,0.7145,0.7145,0.71445,0.71445,19300000.0
2008-08-20 02:46:00,0.71445,0.71445,0.7144,0.71445,63300000.0
2008-08-20 02:47:00,0.71445,0.7145,0.7144,0.7145,21700000.0
2008-08-20 02:48:00,0.7145,0.7146,0.71405,0.7144,47600000.0
2008-08-20 02:49:00,0.7143,0.7144,0.7142,0.7142,15100000.0
2008-08-20 02:50:00,0.7142,0.7144,0.714,0.71415,16100000.0
2008-08-20 02:51:00,0.71415,0.71425,0.71415,0.7142,49700000.0
2008-08-20 02:52:00,0.7142,0.7142,0.7142,0.7142,20200000.0
2008-08-20 02:53:00,0.7142,0.7142,0.7141,0.7141,18600000.0
2008-08-20 02:54:00,0.7143,0.7143,0.714,0.714,16000000.0
2008-08-20 02:55:00,0.7141,0.7144,0.71405,0.7143,69600000.0
2008-08-20 02:56:00,0.7141,0.7144,0.71405,0.71425,39900000.0
2008-08-20 02:57:00,0.7143,0.71445,0.71425,0.71445,39600000.0
2008-08-20 02:58:00,0.7146,0.71475,0.71435,0.7146,114500000.0
2008-08-20 02:59:00,0.7147,0.7148,0.7147,0.7147,11100000.0
2008-08-20 03:00:00,0.7147,0.7147,0.7145,0.7145,52600000.0
2008-08-20 03:01:00,0.71445,0.71455,0.7144,0.7144,103100000.0
2008-08-20 03:02:00,0.7144,0.7144,0.7141,0.7142,134300000.0
2008-08-20 03:03:00,0.7142,0.7142,0.7141,0.7142,11100000.0
2008-08-20 03:04:00,0.7143,0.71435,0.71375,0.7138,74400000.0
2008-08-20 03:05:00,0.7139,0.7139,0.7135,0.71365,83400001.0
2008-08-20 03:06:00,0.7136,0.7136,0.7134,0.7135,75600000.0
2008-08-20 03:07:00,0.7135,0.7136,0.7135,0.7135,24200000.0
2008-08-20 03:08:00,0.7135,0.7135,0.7134,0.7134,19200000.0
2008-08-20 03:09:00,0.7134,0.7135,0.7134,0.7134,29100000.0
2008-08-20 03:10:00,0.7134,0.7134,0.713,0.7131,92500000.0
2008-08-20 03:11:00,0.7132,0.7134,0.7132,0.7133,7100000.0
2008-08-20 03:12:00,0.7133,0.7133,0.7133,0.7133,21300000.0
2008-08-20 03:13:00,0.7133,0.7133,0.71325,0.7133,34000000.0
2008-08-20 03:14:00,0.71315,0.7133,0.7131,0.7132,28400000.0
2008-08-20 03:15:00,0.7132,0.7135,0.7132,0.7134,180700000.0
2008-08-20 03:16:00,0.7135,0.71365,0.7133,0.7136,133000000.0
2008-08-20 03:17:00,0.7136,0.7137,0.7135,0.7137,19100000.0
2008-08-20 03:18:00,0.7137,0.7137,0.7134,0.7137,134800000.0
2008-08-20 03:19:00,0.7137,0.7138,0.7134,0.7135,106500001.0
2008-08-20 03:20:00,0.7132,0.71386,0.71316,0.71344,70400000.0
2008-08-20 03:21:00,0.7136,0.7136,0.7136,0.7136,1600000.0
2008-08-20 03:22:00,0.7135,0.7135,0.7135,0.7135,4100000.0
2008-08-20 03:23:00,0.71365,0.71365,0.7136,0.7136,8900000.0
2008-08-20 03:24:00,0.7136,0.7137,0.7135,0.7135,9400000.0
2008-08-20 03:25:00,0.7136,0.7136,0.71345,0.7136,12500000.0
2008-08-20 03:26:00,0.7136,0.7137,0.7135,0.71365,17400000.0
2008-08-20 03:27:00,0.7137,0.7137,0.7136,0.7137,25600000.0
2008-08-20 03:28:00,0.7137,0.7142,0.71365,0.71415,79700000.0
2008-08-20 03:29:00,0.71415,0.7144,0.71415,0.7144,14500000.0
2008-08-20 03:30:00,0.7143,0.7145,0.7143,0.7145,24000000.0
2008-08-20 03:31:00,0.7145,0.7145,0.7142,0.7145,78800000.0
2008-08-20 03:32:00,0.7145,0.7145,0.7141,0.7141,74900000.0
2008-08-20 03:33:00,0.7141,0.7141,0.7138,0.714,63600000.0
2008-08-20 03:34:00,0.714,0.714,0.7138,0.714,8500000.0
2008-08-20 03:35:00,0.7139,0.714,0.7139,0.714,37300000.0
2008-08-20 03:36:00,0.7139,0.714,0.7139,0.714,11100000.0
2008-08-20 03:37:00,0.714,0.7141,0.71385,0.7139,7000000.0
2008-08-20 03:38:00,0.714,0.7142,0.7136,0.7141,99700000.0
2008-08-20 03:39:00,0.7141,0.7141,0.71385,0.71385,123000000.0
2008-08-20 03:40:00,0.71385,0.71385,0.71385,0.71385,8000000.0
2008-08-20 03:41:00,0.71395,0.714,0.7135,0.7139,42900000.0
2008-08-20 03:42:00,0.7139,0.7139,0.7133,0.7135,49400000.0
2008-08-20 03:43:00,0.7135,0.7135,0.7135,0.7135,6800000.0
2008-08-20 03:44:00,0.71355,0.7136,0.7135,0.7135,6100000.0
2008-08-20 03:45:00,0.7136,0.7136,0.7136,0.7136,2000000.0
2008-08-20 03:46:00,0.71355,0.7136,0.71355,0.7136,7400000.0
2008-08-20 03:47:00,0.71355,0.7136,0.71355,0.7136,10200000.0
2008-08-20 03:48:00,0.7136,0.7137,0.71355,0.7136,138300000.0
2008-08-20 03:49:00,0.7136,0.7136,0.7136,0.7136,47400000.0
2008-08-20 03:50:00,0.7136,0.7136,0.7136,0.7136,1800000.0
2008-08-20 03:51:00,0.71365,0.7137,0.71365,0.7137,25600000.0
2008-08-20 03:52:00,0.7137,0.7137,0.7137,0.7137,1400000.0
2008-08-20 03:53:00,0.7138,0.7142,0.71375,0.7141,113100000.0
2008-08-20 03:54:00,0.7141,0.7143,0.71375,0.7141,96900000.0
2008-08-20 03:55:00,0.7141,0.7145,0.7141,0.71435,48000000.0
2008-08-20 03:56:00,0.7144,0.7144,0.7143,0.7143,42900000.0
2008-08-20 03:57:00,0.71435,0.71435,0.71435,0.71435,1600000.0
2008-08-20 03:58:00,0.7143,0.7143,0.71425,0.7143,41900000.0
2008-08-20 03:59:00,0.71425,0.71425,0.71415,0.71415,168100001.0
2008-08-20 04:00:00,0.71415,0.7142,0.7141,0.7141,20700000.0
2008-08-20 04:01:00,0.71415,0.7142,0.7141,0.7141,42300000.0
2008-08-20 04:02:00,0.7141,0.7141,0.7137,0.71375,69500000.0
2008-08-20 04:03:00,0.71395,0.714,0.71395,0.71395,28200000.0
2008-08-20 04:04:00,0.71395,0.714,0.71395,0.71395,9000000.0
2008-08-20 04:05:00,0.71405,0.7141,0.714,0.714,9000000.0
2008-08-20 04:06:00,0.714,0.714,0.71355,0.71365,59400000.0
2008-08-20 04:07:00,0.71365,0.7138,0.71365,0.7138,5700000.0
2008-08-20 04:08:00,0.7138,0.7138,0.71345,0.7137,12900000.0
2008-08-20 04:09:00,0.7137,0.7137,0.7136,0.7136,3600000.0
2008-08-20 04:10:00,0.7135,0.7137,0.7135,0.7135,14300000.0
2008-08-20 04:11:00,0.7136,0.7137,0.7136,0.7136,12800000.0
2008-08-20 04:12:00,0.71365,0.71365,0.71365,0.71365,9500000.0
2008-08-20 04:13:00,0.7137,0.7137,0.7135,0.7135,11400000.0
2008-08-20 04:14:00,0.7135,0.7136,0.7135,0.7135,31000000.0
2008-08-20 04:15:00,0.7135,0.7136,0.7135,0.71355,13700000.0
2008-08-20 04:16:00,0.7136,0.7136,0.71355,0.7136,11700000.0
2008-08-20 04:17:00,0.7136,0.7138,0.7136,0.7138,13900000.0
2008-08-20 04:18:00,0.71365,0.7138,0.7136,0.7136,8800000.0
2008-08-20 04:19:00,0.7138,0.7138,0.7137,0.7138,4700000.0
2008-08-20 04:20:00,0.71375,0.71375,0.71365,0.71365,13300000.0
2008-08-20 04:21:00,0.7138,0.7138,0.71355,0.71355,32800000.0
2008-08-20 04:22:00,0.7136,0.7136,0.7132,0.7132,20100000.0
2008-08-20 04:23:00,0.7133,0.7135,0.71315,0.7133,41100000.0
2008-08-20 04:24:00,0.7133,0.7134,0.71315,0.7133,19100000.0
2008-08-20 04:25:00,0.71325,0.71325,0.71325,0.71325,20100000.0
2008-08-20 04:26:00,0.7132,0.71325,0.71315,0.71325,51199999.0
2008-08-20 04:27:00,0.7132,0.7136,0.7132,0.7136,154900000.0
2008-08-20 04:28:00,0.71355,0.71355,0.71355,0.71355,32000000.0
2008-08-20 04:29:00,0.71355,0.7136,0.71345,0.7136,96500000.0
2008-08-20 04:30:00,0.7136,0.7137,0.71355,0.71355,78600000.0
2008-08-20 04:31:00,0.71355,0.71355,0.71355,0.71355,10000000.0
2008-08-20 04:32:00,0.71355,0.71355,0.71355,0.71355,14700000.0
2008-08-20 04:33:00,0.71355,0.71365,0.71355,0.7136,37100000.0
2008-08-20 04:34:00,0.7136,0.7137,0.7136,0.7137,8700000.0
2008-08-20 04:35:00,0.7137,0.7138,0.71365,0.7138,138200000.0
2008-08-20 04:36:00,0.7139,0.7139,0.7138,0.7138,11000000.0
2008-08-20 04:37:00,0.7138,0.7139,0.7138,0.7138,36200000.0
2008-08-20 04:38:00,0.7138,0.7138,0.7138,0.7138,1400000.0
2008-08-20 04:39:00,0.71385,0.714,0.7138,0.714,108500000.0
2008-08-20 04:40:00,0.71405,0.71405,0.71405,0.71405,1000000.0
2008-08-20 04:41:00,0.71405,0.71405,0.7139,0.714,20800000.0
2008-08-20 04:42:00,0.714,0.714,0.714,0.714,11000000.0
2008-08-20 04:43:00,0.714,0.71405,0.71395,0.714,17700000.0
2008-08-20 04:44:00,0.714,0.714,0.7139,0.714,14600000.0
2008-08-20 04:45:00,0.7139,0.714,0.7139,0.7139,18300000.0
2008-08-20 04:46:00,0.7139,0.7141,0.7139,0.714,65200000.0
2008-08-20 04:47:00,0.714,0.714,0.714,0.714,24900000.0
2008-08-20 04:48:00,0.714,0.714,0.714,0.714,38300000.0
2008-08-20 04:49:00,0.714,0.7141,0.714,0.7141,46600000.0
2008-08-20 04:50:00,0.7141,0.7141,0.714,0.71405,35300000.0
2008-08-20 04:51:00,0.714,0.71405,0.714,0.714,31600000.0
2008-08-20 04:52:00,0.714,0.714,0.714,0.714,5100000.0
2008-08-20 04:53:00,0.714,0.7141,0.714,0.7141,79700000.0
2008-08-20 04:54:00,0.7141,0.7141,0.71395,0.714,43600000.0
2008-08-20 04:55:00,0.714,0.7141,0.714,0.7141,6100000.0
2008-08-20 04:56:00,0.714,0.7141,0.714,0.714,27400000.0
2008-08-20 04:57:00,0.714,0.7141,0.714,0.714,27600000.0
2008-08-20 04:58:00,0.714,0.714,0.714,0.714,4100000.0
2008-08-20 04:59:00,0.71388,0.71388,0.71367,0.71367,7800000.0
2008-08-20 05:00:00,0.714,0.714,0.714,0.714,11900000.0
2008-08-20 05:01:00,0.714,0.71405,0.714,0.714,33700000.0
2008-08-20 05:02:00,0.714,0.714,0.714,0.714,34000000.0
2008-08-20 05:03:00,0.7141,0.7141,0.71405,0.7141,8400000.0
2008-08-20 05:04:00,0.714,0.714,0.71395,0.71395,35199999.0
2008-08-20 05:05:00,0.71405,0.7141,0.71405,0.7141,58200000.0
2008-08-20 05:06:00,0.7141,0.7141,0.7141,0.7141,13900000.0
2008-08-20 05:07:00,0.71376,0.71388,0.71376,0.71382,16800000.0
2008-08-20 05:08:00,0.7141,0.7143,0.7141,0.7143,46500000.0
2008-08-20 05:09:00,0.7143,0.71455,0.7143,0.7144,35400000.0
2008-08-20 05:10:00,0.7143,0.7143,0.7143,0.7143,10800000.0
2008-08-20 05:11:00,0.7143,0.7145,0.7142,0.7143,46500000.0
2008-08-20 05:12:00,0.7143,0.7143,0.7143,0.7143,16700000.0
2008-08-20 05:13:00,0.71445,0.7145,0.71435,0.7145,30300000.0
2008-08-20 05:14:00,0.71435,0.71435,0.71435,0.71435,3700000.0
2008-08-20 05:15:00,0.71435,0.7145,0.71435,0.7145,2400000.0
2008-08-20 05:16:00,0.71435,0.7145,0.71435,0.7144,6100000.0
2008-08-20 05:17:00,0.7144,0.7144,0.7144,0.7144,6800000.0
2008-08-20 05:18:00,0.71426,0.71426,0.71403,0.71413,37100000.0
2008-08-20 05:19:00,0.7144,0.7144,0.71435,0.7144,45500000.0
2008-08-20 05:20:00,0.7144,0.7145,0.7144,0.7145,2400000.0
2008-08-20 05:21:00,0.7145,0.7145,0.7145,0.7145,1000000.0
2008-08-20 05:22:00,0.7145,0.7145,0.7144,0.7144,8400000.0
2008-08-20 05:23:00,0.7144,0.7144,0.7144,0.7144,6800000.0
2008-08-20 05:24:00,0.7144,0.7144,0.7143,0.7144,32200000.0
2008-08-20 05:25:00,0.7144,0.7144,0.7144,0.7144,4800000.0
2008-08-20 05:26:00,0.7144,0.7145,0.7144,0.7145,30600000.0
2008-08-20 05:27:00,0.7145,0.7145,0.7145,0.7145,14000000.0
2008-08-20 05:28:00,0.7145,0.7146,0.7145,0.7145,18500000.0
2008-08-20 05:29:00,0.7145,0.7146,0.7145,0.7145,23200000.0
2008-08-20 05:30:00,0.7145,0.7145,0.7145,0.7145,11000000.0
2008-08-20 05:31:00,0.7145,0.7145,0.7145,0.7145,5900000.0
2008-08-20 05:32:00,0.7145,0.7147,0.7145,0.7147,49100000.0
2008-08-20 05:33:00,0.7147,0.7147,0.7147,0.7147,52700000.0
2008-08-20 05:34:00,0.7147,0.7148,0.7147,0.7148,22900000.0
2008-08-20 05:35:00,0.7148,0.7148,0.7148,0.7148,5500000.0
2008-08-20 05:36:00,0.7148,0.7148,0.7145,0.7145,62000000.0
2008-08-20 05:37:00,0.7145,0.7146,0.7145,0.7146,15900000.0
2008-08-20 05:38:00,0.7146,0.7146,0.7145,0.71455,29600000.0
2008-08-20 05:39:00,0.71455,0.71455,0.71455,0.71455,5900000.0
2008-08-20 05:40:00,0.71465,0.7148,0.71465,0.7148,86100000.0
2008-08-20 05:41:00,0.7149,0.715,0.7148,0.71495,92000000.0
2008-08-20 05:42:00,0.715,0.715,0.71495,0.715,13000000.0
2008-08-20 05:43:00,0.715,0.71515,0.715,0.715,93800000.0
2008-08-20 05:44:00,0.715,0.715,0.715,0.715,19800000.0
2008-08-20 05:45:00,0.715,0.715,0.715,0.715,11600000.0
2008-08-20 05:46:00,0.715,0.7151,0.715,0.7151,41700000.0
2008-08-20 05:47:00,0.7152,0.7152,0.7151,0.7151,35000000.0
2008-08-20 05:48:00,0.71515,0.7157,0.71515,0.7156,147400000.0
2008-08-20 05:49:00,0.7156,0.7156,0.7154,0.7154,86400000.0
2008-08-20 05:50:00,0.7154,0.71545,0.7154,0.71545,4100000.0
2008-08-20 05:51:00,0.7154,0.71545,0.7154,0.71545,14000000.0
2008-08-20 05:52:00,0.7155,0.7155,0.7152,0.7154,179500000.0
2008-08-20 05:53:00,0.715,0.7151,0.715,0.7151,11900000.0
2008-08-20 05:54:00,0.7152,0.7154,0.7152,0.7154,4000000.0
2008-08-20 05:55:00,0.71485,0.71506,0.7148,0.71506,22300000.0
2008-08-20 05:56:00,0.7154,0.7154,0.715,0.7151,109100000.0
2008-08-20 05:57:00,0.7151,0.7152,0.7147,0.7149,23800000.0
2008-08-20 05:58:00,0.7148,0.715,0.7148,0.715,65200000.0
2008-08-20 05:59:00,0.715,0.715,0.7148,0.715,83200000.0
2008-08-20 06:00:00,0.715,0.7151,0.7147,0.7151,221700000.0
2008-08-20 06:01:00,0.71515,0.7153,0.7151,0.7153,158400000.0
2008-08-20 06:02:00,0.71525,0.7153,0.7151,0.7151,115800000.0
2008-08-20 06:03:00,0.71515,0.7153,0.7151,0.71525,144100000.0
2008-08-20 06:04:00,0.7152,0.7152,0.7151,0.7151,93400000.0
2008-08-20 06:05:00,0.7152,0.7152,0.71505,0.71505,16000000.0
2008-08-20 06:06:00,0.71505,0.71505,0.7145,0.7146,95400000.0
2008-08-20 06:07:00,0.7146,0.7148,0.71435,0.7146,102900000.0
2008-08-20 06:08:00,0.7146,0.7147,0.7146,0.7147,14600000.0
2008-08-20 06:09:00,0.7147,0.7147,0.71445,0.7146,50800000.0
2008-08-20 06:10:00,0.71465,0.7147,0.7146,0.7146,41900000.0
2008-08-20 06:11:00,0.7146,0.7147,0.7146,0.7147,65200000.0
2008-08-20 06:12:00,0.71475,0.7148,0.71475,0.7148,17800000.0
2008-08-20 06:13:00,0.7148,0.7148,0.7147,0.7147,81800000.0
2008-08-20 06:14:00,0.7147,0.7148,0.7147,0.7147,119100000.0
2008-08-20 06:15:00,0.7147,0.7147,0.7147,0.7147,18100000.0
2008-08-20 06:16:00,0.71442,0.71453,0.71424,0.71453,26500000.0
2008-08-20 06:17:00,0.7147,0.7151,0.7147,0.715,86900000.0
2008-08-20 06:18:00,0.715,0.7151,0.715,0.715,20300000.0
2008-08-20 06:19:00,0.71482,0.71499,0.71465,0.71494,81000000.0
2008-08-20 06:20:00,0.715,0.715,0.715,0.715,8900000.0
2008-08-20 06:21:00,0.715,0.715,0.7149,0.715,47900000.0
2008-08-20 06:22:00,0.715,0.7151,0.7149,0.7151,51000000.0
2008-08-20 06:23:00,0.71495,0.7151,0.71495,0.7151,21200000.0
2008-08-20 06:24:00,0.71505,0.7151,0.71505,0.7151,20600000.0
2008-08-20 06:25:00,0.715,0.7151,0.7149,0.7149,42100000.0
2008-08-20 06:26:00,0.7149,0.715,0.71475,0.71475,75100000.0
2008-08-20 06:27:00,0.71495,0.7151,0.71495,0.7151,5800000.0
2008-08-20 06:28:00,0.71495,0.71495,0.7149,0.71495,21200000.0
2008-08-20 06:29:00,0.71495,0.71495,0.7149,0.7149,44000000.0
2008-08-20 06:30:00,0.7149,0.7149,0.7149,0.7149,14700000.0
2008-08-20 06:31:00,0.7149,0.715,0.7146,0.7146,54200000.0
2008-08-20 06:32:00,0.71475,0.7148,0.7147,0.71475,14400000.0
2008-08-20 06:33:00,0.71475,0.71475,0.71475,0.71475,3200000.0
2008-08-20 06:34:00,0.71475,0.71475,0.71475,0.71475,9600000.0
2008-08-20 06:35:00,0.71475,0.71475,0.71475,0.71475,3200000.0
2008-08-20 06:36:00,0.71443,0.71466,0.71443,0.71466,7500000.0
2008-08-20 06:37:00,0.71475,0.7148,0.71475,0.7148,17000000.0
2008-08-20 06:38:00,0.71485,0.715,0.71485,0.715,70700000.0
2008-08-20 06:39:00,0.715,0.715,0.71495,0.715,18800000.0
2008-08-20 06:40:00,0.71495,0.71515,0.7149,0.715,131400000.0
2008-08-20 06:41:00,0.715,0.715,0.715,0.715,25600000.0
2008-08-20 06:42:00,0.715,0.715,0.7149,0.715,25000000.0
2008-08-20 06:43:00,0.71495,0.715,0.71495,0.715,16800000.0
2008-08-20 06:44:00,0.715,0.7151,0.715,0.7151,23300000.0
2008-08-20 06:45:00,0.7151,0.7156,0.7151,0.7156,154500000.0
2008-08-20 06:46:00,0.7153,0.7156,0.7151,0.7153,91000000.0
2008-08-20 06:47:00,0.7153,0.7153,0.7153,0.7153,4100000.0
2008-08-20 06:48:00,0.7153,0.7153,0.7149,0.7149,142600000.0
2008-08-20 06:49:00,0.7149,0.71495,0.7149,0.7149,19600000.0
2008-08-20 06:50:00,0.71495,0.715,0.71435,0.7149,81200000.0
2008-08-20 06:51:00,0.7149,0.7149,0.71465,0.7148,104400000.0
2008-08-20 06:52:00,0.71475,0.7148,0.71455,0.7148,70500000.0
2008-08-20 06:53:00,0.7148,0.7149,0.7148,0.7149,32400000.0
2008-08-20 06:54:00,0.7149,0.7149,0.7148,0.7149,59500000.0
2008-08-20 06:55:00,0.7149,0.7149,0.7148,0.7149,64300000.0
2008-08-20 06:56:00,0.7149,0.715,0.7149,0.715,20000000.0
2008-08-20 06:57:00,0.715,0.715,0.715,0.715,2000000.0
2008-08-20 06:58:00,0.71461,0.7149,0.71461,0.71486,45500000.0
2008-08-20 06:59:00,0.7148,0.71483,0.71466,0.71483,81200000.0
2008-08-20 07:00:00,0.715,0.715,0.7149,0.7149,31800000.0
2008-08-20 07:01:00,0.71495,0.715,0.7148,0.7148,73700000.0
2008-08-20 07:02:00,0.7148,0.7148,0.7148,0.7148,2400000.0
2008-08-20 07:03:00,0.7148,0.7148,0.7148,0.7148,3800000.0
2008-08-20 07:04:00,0.7148,0.715,0.7148,0.7149,25800000.0
2008-08-20 07:05:00,0.71485,0.715,0.7148,0.715,20800000.0
2008-08-20 07:06:00,0.7148,0.7148,0.7148,0.7148,22000000.0
2008-08-20 07:07:00,0.7148,0.715,0.7148,0.715,15500000.0
2008-08-20 07:08:00,0.7148,0.715,0.7148,0.715,19600000.0
2008-08-20 07:09:00,0.7149,0.7151,0.7149,0.7149,16900000.0
2008-08-20 07:10:00,0.7149,0.715,0.7149,0.715,14500000.0
2008-08-20 07:11:00,0.7149,0.7149,0.7149,0.7149,4700000.0
2008-08-20 07:12:00,0.7149,0.7149,0.7149,0.7149,9900000.0
2008-08-20 07:13:00,0.7149,0.715,0.7149,0.715,31500000.0
2008-08-20 07:14:00,0.715,0.715,0.71455,0.715,66000000.0
2008-08-20 07:15:00,0.715,0.715,0.7147,0.7149,49100000.0
2008-08-20 07:16:00,0.7149,0.7149,0.7144,0.7147,306400002.0
2008-08-20 07:17:00,0.7147,0.71495,0.7147,0.7148,99100000.0
2008-08-20 07:18:00,0.7148,0.7148,0.7146,0.71475,112800000.0
2008-08-20 07:19:00,0.71475,0.7148,0.7147,0.7148,94700000.0
2008-08-20 07:20:00,0.7148,0.71505,0.7148,0.715,48500000.0
2008-08-20 07:21:00,0.715,0.71505,0.71495,0.71495,12300000.0
2008-08-20 07:22:00,0.71495,0.71495,0.71495,0.71495,3700000.0
2008-08-20 07:23:00,0.71477,0.71484,0.71449,0.71449,20000000.0
2008-08-20 07:24:00,0.71454,0.71486,0.71443,0.71482,29800000.0
2008-08-20 07:25:00,0.71505,0.7151,0.71505,0.7151,38500000.0
2008-08-20 07:26:00,0.7151,0.7151,0.7151,0.7151,4100000.0
2008-08-20 07:27:00,0.71515,0.7153,0.71515,0.7153,38600000.0
2008-08-20 07:28:00,0.71535,0.7155,0.7153,0.7155,99700000.0
2008-08-20 07:29:00,0.7155,0.7156,0.7154,0.7156,64000000.0
2008-08-20 07:30:00,0.7156,0.7156,0.7154,0.7154,47300000.0
2008-08-20 07:31:00,0.7154,0.7154,0.715,0.71515,50000000.0
2008-08-20 07:32:00,0.71515,0.71515,0.71475,0.71475,78500000.0
2008-08-20 07:33:00,0.71475,0.71495,0.71465,0.71485,102700000.0
2008-08-20 07:34:00,0.7149,0.71495,0.71475,0.7148,118700000.0
2008-08-20 07:35:00,0.7148,0.7148,0.71475,0.7148,65300000.0
2008-08-20 07:36:00,0.7148,0.7148,0.71465,0.7148,55800000.0
2008-08-20 07:37:00,0.71427,0.71474,0.71427,0.71462,201200000.0
2008-08-20 07:38:00,0.7148,0.7148,0.71465,0.71475,36100000.0
2008-08-20 07:39:00,0.71475,0.71475,0.71465,0.71465,10500000.0
2008-08-20 07:40:00,0.7146,0.7146,0.71455,0.71455,33100000.0
2008-08-20 07:41:00,0.71455,0.71475,0.71455,0.71475,17600000.0
2008-08-20 07:42:00,0.71475,0.7148,0.7147,0.71475,24600000.0
2008-08-20 07:43:00,0.71485,0.715,0.71485,0.71495,51600000.0
2008-08-20 07:44:00,0.71495,0.715,0.7148,0.71485,35000000.0
2008-08-20 07:45:00,0.71485,0.71485,0.71475,0.71475,58200000.0
2008-08-20 07:46:00,0.7147,0.7148,0.7147,0.71475,60800000.0
2008-08-20 07:47:00,0.71475,0.7148,0.71475,0.7148,27800000.0
2008-08-20 07:48:00,0.71445,0.71468,0.71433,0.71446,59200000.0
2008-08-20 07:49:00,0.71475,0.7149,0.7147,0.7147,45700000.0
2008-08-20 07:50:00,0.7147,0.7148,0.7146,0.7148,34800000.0
2008-08-20 07:51:00,0.7144,0.7147,0.7144,0.7146,131500000.0
2008-08-20 07:52:00,0.7146,0.71465,0.71425,0.71425,62400000.0
2008-08-20 07:53:00,0.7144,0.7145,0.7141,0.7144,235500000.0
2008-08-20 07:54:00,0.7144,0.71445,0.7143,0.71445,108500001.0
2008-08-20 07:55:00,0.7144,0.7144,0.71435,0.71435,28900000.0
2008-08-20 07:56:00,0.7143,0.71435,0.71405,0.71405,89500000.0
2008-08-20 07:57:00,0.714,0.7142,0.714,0.7142,44700000.0
2008-08-20 07:58:00,0.7142,0.7142,0.7142,0.7142,4900000.0
2008-08-20 07:59:00,0.7142,0.7144,0.7141,0.7144,53300000.0
2008-08-20 08:00:00,0.7144,0.7144,0.71425,0.71425,7400000.0
2008-08-20 08:01:00,0.71425,0.7144,0.71425,0.71425,44200000.0
2008-08-20 08:02:00,0.71425,0.71425,0.71425,0.71425,32800000.0
2008-08-20 08:03:00,0.7139,0.71412,0.71372,0.714,39900000.0
2008-08-20 08:04:00,0.71425,0.71435,0.71425,0.7143,49300000.0
2008-08-20 08:05:00,0.7143,0.71435,0.7143,0.7143,16200000.0
2008-08-20 08:06:00,0.7143,0.7145,0.7143,0.7143,11600000.0
2008-08-20 08:07:00,0.71435,0.7145,0.7143,0.7143,9800000.0
2008-08-20 08:08:00,0.7143,0.7144,0.7143,0.7144,28100000.0
2008-08-20 08:09:00,0.7144,0.7145,0.7143,0.7144,20300000.0
2008-08-20 08:10:00,0.7145,0.7145,0.71425,0.7144,19300000.0
2008-08-20 08:11:00,0.71425,0.7146,0.71425,0.7146,39700000.0
2008-08-20 08:12:00,0.7146,0.7146,0.7144,0.7144,12200000.0
2008-08-20 08:13:00,0.7145,0.7145,0.7144,0.7144,32900000.0
2008-08-20 08:14:00,0.7144,0.7145,0.7144,0.7145,51400000.0
2008-08-20 08:15:00,0.7145,0.7145,0.7145,0.7145,15900000.0
2008-08-20 08:16:00,0.71455,0.71455,0.71455,0.71455,1000000.0
2008-08-20 08:17:00,0.7145,0.7145,0.7142,0.7143,72200000.0
2008-08-20 08:18:00,0.71435,0.7145,0.71425,0.7144,129300000.0
2008-08-20 08:19:00,0.7143,0.71435,0.7143,0.71435,30600000.0
2008-08-20 08:20:00,0.7143,0.7143,0.714,0.7141,171500000.0
2008-08-20 08:21:00,0.71405,0.71405,0.714,0.714,36500000.0
2008-08-20 08:22:00,0.71405,0.7141,0.71405,0.7141,41200000.0
2008-08-20 08:23:00,0.7142,0.71445,0.7139,0.71395,103500000.0
2008-08-20 08:24:00,0.714,0.714,0.7136,0.7136,84000000.0
2008-08-20 08:25:00,0.7136,0.7137,0.7134,0.7136,184000000.0
2008-08-20 08:26:00,0.7136,0.7136,0.7129,0.71345,226500000.0
2008-08-20 08:27:00,0.7134,0.714,0.7134,0.7138,60200000.0
2008-08-20 08:28:00,0.7138,0.7138,0.71355,0.7136,60200000.0
2008-08-20 08:29:00,0.71355,0.71355,0.7133,0.7133,41700000.0
2008-08-20 08:30:00,0.7133,0.7135,0.71315,0.7132,119200000.0
2008-08-20 08:31:00,0.7132,0.7133,0.71315,0.7133,126000000.0
2008-08-20 08:32:00,0.7133,0.71335,0.7133,0.7133,20900000.0
2008-08-20 08:33:00,0.7133,0.7133,0.7133,0.7133,36400000.0
2008-08-20 08:34:00,0.7133,0.7134,0.7132,0.7133,116200000.0
2008-08-20 08:35:00,0.7134,0.7134,0.7132,0.7132,291600000.0
2008-08-20 08:36:00,0.7133,0.7134,0.7132,0.7133,103100000.0
2008-08-20 08:37:00,0.7133,0.7134,0.7133,0.7133,14000000.0
2008-08-20 08:38:00,0.7132,0.7132,0.7131,0.7131,30500000.0
2008-08-20 08:39:00,0.7131,0.7132,0.7131,0.7132,10300000.0
2008-08-20 08:40:00,0.7131,0.7131,0.71295,0.7131,93700000.0
2008-08-20 08:41:00,0.7131,0.7132,0.71305,0.7132,19700000.0
2008-08-20 08:42:00,0.7132,0.7132,0.7132,0.7132,30000000.0
2008-08-20 08:43:00,0.7132,0.7133,0.7132,0.7133,7000000.0
2008-08-20 08:44:00,0.7132,0.7133,0.7132,0.7133,5300000.0
2008-08-20 08:45:00,0.7132,0.7133,0.7132,0.7132,6200000.0
2008-08-20 08:46:00,0.7132,0.7133,0.7132,0.7132,10400000.0
2008-08-20 08:47:00,0.7132,0.7139,0.7132,0.7134,144199999.0
2008-08-20 08:48:00,0.7134,0.7144,0.7134,0.7142,153000000.0
2008-08-20 08:49:00,0.7141,0.71415,0.71385,0.7139,123100000.0
2008-08-20 08:50:00,0.714,0.7143,0.7139,0.7142,97300000.0
2008-08-20 08:51:00,0.7142,0.7142,0.7142,0.7142,21200000.0
2008-08-20 08:52:00,0.71425,0.71445,0.7142,0.71435,103900000.0
2008-08-20 08:53:00,0.7144,0.71445,0.7142,0.7142,86300000.0
2008-08-20 08:54:00,0.71425,0.71425,0.714,0.71405,53700000.0
2008-08-20 08:55:00,0.714,0.71405,0.71385,0.71405,114400000.0
2008-08-20 08:56:00,0.71405,0.71405,0.7139,0.7139,7600000.0
2008-08-20 08:57:00,0.7139,0.714,0.7136,0.7139,179000000.0
2008-08-20 08:58:00,0.71375,0.7138,0.7136,0.7136,47500000.0
2008-08-20 08:59:00,0.7136,0.7136,0.7133,0.7133,53800000.0
2008-08-20 09:00:00,0.7133,0.71335,0.71305,0.7131,105300000.0
2008-08-20 09:01:00,0.7131,0.71315,0.713,0.71315,47900000.0
2008-08-20 09:02:00,0.7132,0.71325,0.7131,0.71325,20200000.0
2008-08-20 09:03:00,0.7132,0.71335,0.713,0.71305,85900000.0
2008-08-20 09:04:00,0.71305,0.7131,0.713,0.7131,36000000.0
2008-08-20 09:05:00,0.7131,0.7133,0.713,0.71325,56900000.0
2008-08-20 09:06:00,0.71325,0.71325,0.71325,0.71325,2700000.0
2008-08-20 09:07:00,0.7133,0.7133,0.71325,0.7133,10100000.0
2008-08-20 09:08:00,0.7133,0.71335,0.71325,0.7133,33200000.0
2008-08-20 09:09:00,0.7133,0.7133,0.71305,0.71305,66100000.0
2008-08-20 09:10:00,0.713,0.7131,0.71295,0.7131,138300000.0
2008-08-20 09:11:00,0.7131,0.71315,0.71305,0.7131,15200000.0
2008-08-20 09:12:00,0.7131,0.7131,0.7131,0.7131,2800000.0
2008-08-20 09:13:00,0.7131,0.7131,0.7131,0.7131,1800000.0
2008-08-20 09:14:00,0.71315,0.71345,0.71315,0.7133,29400000.0
2008-08-20 09:15:00,0.7133,0.7133,0.7131,0.7132,69100000.0
2008-08-20 09:16:00,0.7132,0.7132,0.713,0.7131,150100000.0
2008-08-20 09:17:00,0.7131,0.71315,0.713,0.7131,60100000.0
2008-08-20 09:18:00,0.7131,0.7131,0.71305,0.71305,22200000.0
2008-08-20 09:19:00,0.713,0.713,0.713,0.713,5400000.0
2008-08-20 09:20:00,0.713,0.7132,0.713,0.7132,10400000.0
2008-08-20 09:21:00,0.71315,0.71335,0.7131,0.7131,97400000.0
2008-08-20 09:22:00,0.71315,0.71315,0.7131,0.71315,3800000.0
2008-08-20 09:23:00,0.7131,0.71315,0.7131,0.7131,50400000.0
2008-08-20 09:24:00,0.7131,0.71315,0.7127,0.71295,178200000.0
2008-08-20 09:25:00,0.713,0.71305,0.7128,0.713,62600000.0
2008-08-20 09:26:00,0.713,0.713,0.713,0.713,39800000.0
2008-08-20 09:27:00,0.713,0.713,0.71295,0.71295,64400000.0
2008-08-20 09:28:00,0.71295,0.7131,0.71295,0.713,97800000.0
2008-08-20 09:29:00,0.713,0.713,0.71285,0.71295,29300000.0
2008-08-20 09:30:00,0.713,0.7131,0.71295,0.71305,41100000.0
2008-08-20 09:31:00,0.71305,0.7132,0.713,0.7132,138800000.0
2008-08-20 09:32:00,0.7132,0.71335,0.713,0.7131,74400000.0
2008-08-20 09:33:00,0.71315,0.71315,0.713,0.7131,87100000.0
2008-08-20 09:34:00,0.7131,0.7131,0.7131,0.7131,25800000.0
2008-08-20 09:35:00,0.7131,0.7131,0.71295,0.71305,52500000.0
2008-08-20 09:36:00,0.7131,0.7131,0.71295,0.713,55700000.0
2008-08-20 09:37:00,0.713,0.713,0.713,0.713,10000000.0
2008-08-20 09:38:00,0.713,0.713,0.7125,0.71265,78000000.0
2008-08-20 09:39:00,0.71265,0.713,0.71265,0.713,210600000.0
2008-08-20 09:40:00,0.713,0.713,0.7129,0.7129,62900000.0
2008-08-20 09:41:00,0.7129,0.71305,0.7129,0.713,91700000.0
2008-08-20 09:42:00,0.713,0.7132,0.713,0.7131,256200000.0
2008-08-20 09:43:00,0.7132,0.7132,0.7132,0.7132,19400000.0
2008-08-20 09:44:00,0.7131,0.71315,0.71305,0.7131,117500000.0
2008-08-20 09:45:00,0.7131,0.7131,0.7131,0.7131,80700000.0
2008-08-20 09:46:00,0.7131,0.71315,0.7131,0.71315,26500000.0
2008-08-20 09:47:00,0.71315,0.7134,0.71315,0.7133,29900000.0
2008-08-20 09:48:00,0.71325,0.7133,0.7132,0.71325,40700000.0
2008-08-20 09:49:00,0.71325,0.7138,0.7131,0.71345,256600000.0
2008-08-20 09:50:00,0.71345,0.71345,0.71325,0.71335,122200001.0
2008-08-20 09:51:00,0.71345,0.7136,0.7134,0.71345,127500000.0
2008-08-20 09:52:00,0.7135,0.7136,0.71335,0.7135,140000000.0
2008-08-20 09:53:00,0.7135,0.7136,0.7134,0.7135,73100000.0
2008-08-20 09:54:00,0.71355,0.71355,0.71325,0.71325,56300000.0
2008-08-20 09:55:00,0.71325,0.71325,0.713,0.713,35600000.0
2008-08-20 09:56:00,0.713,0.713,0.713,0.713,18800000.0
2008-08-20 09:57:00,0.71295,0.713,0.7125,0.7126,74500000.0
2008-08-20 09:58:00,0.7127,0.7127,0.7126,0.7126,192800000.0
2008-08-20 09:59:00,0.7126,0.7126,0.7122,0.7124,242000000.0
2008-08-20 10:00:00,0.7125,0.7126,0.7124,0.7125,113700001.0
2008-08-20 10:01:00,0.7125,0.71255,0.7124,0.7124,154200000.0
2008-08-20 10:02:00,0.7124,0.7125,0.7121,0.7123,139700000.0
2008-08-20 10:03:00,0.7123,0.7123,0.7123,0.7123,3000000.0
2008-08-20 10:04:00,0.7123,0.7125,0.7123,0.7124,75100000.0
2008-08-20 10:05:00,0.7124,0.71245,0.7123,0.7123,103200000.0
2008-08-20 10:06:00,0.7123,0.7124,0.7121,0.7121,67100000.0
2008-08-20 10:07:00,0.7121,0.7121,0.7119,0.712,72600000.0
2008-08-20 10:08:00,0.712,0.7121,0.7118,0.7118,187600000.0
2008-08-20 10:09:00,0.7118,0.7118,0.7115,0.7117,335300000.0
2008-08-20 10:10:00,0.7117,0.7117,0.7114,0.71145,141400000.0
2008-08-20 10:11:00,0.71145,0.7116,0.7114,0.7115,144300001.0
2008-08-20 10:12:00,0.7115,0.7115,0.7115,0.7115,120300000.0
2008-08-20 10:13:00,0.7116,0.7117,0.71155,0.7117,184000000.0
2008-08-20 10:14:00,0.7117,0.71175,0.7115,0.7116,329899997.0
2008-08-20 10:15:00,0.7115,0.7115,0.71135,0.71135,63500000.0
2008-08-20 10:16:00,0.7114,0.7114,0.7111,0.7113,283600000.0
2008-08-20 10:17:00,0.7112,0.7115,0.7112,0.71145,125500000.0
2008-08-20 10:18:00,0.71145,0.71165,0.7114,0.7116,153500000.0
2008-08-20 10:19:00,0.7116,0.7117,0.7115,0.7116,117299999.0
2008-08-20 10:20:00,0.7116,0.7121,0.7116,0.71205,243300000.0
2008-08-20 10:21:00,0.7121,0.7121,0.712,0.7121,115600000.0
2008-08-20 10:22:00,0.7121,0.71225,0.7119,0.71205,160400000.0
2008-08-20 10:23:00,0.71205,0.7128,0.71205,0.7128,137900000.0
2008-08-20 10:24:00,0.7128,0.7128,0.7125,0.7127,280999999.0
2008-08-20 10:25:00,0.71275,0.713,0.7126,0.71265,162100000.0
2008-08-20 10:26:00,0.71265,0.71275,0.7126,0.71265,49200000.0
2008-08-20 10:27:00,0.7127,0.7128,0.7127,0.7128,54400000.0
2008-08-20 10:28:00,0.7127,0.7128,0.7127,0.7128,49199999.0
2008-08-20 10:29:00,0.7128,0.71285,0.71255,0.71255,108000000.0
2008-08-20 10:30:00,0.7124,0.7127,0.71195,0.71245,190000000.0
2008-08-20 10:31:00,0.71245,0.71255,0.7123,0.7124,239400000.0
2008-08-20 10:32:00,0.71245,0.7126,0.71245,0.7126,66200000.0
2008-08-20 10:33:00,0.7126,0.7126,0.7124,0.71245,26500000.0
2008-08-20 10:34:00,0.7124,0.71245,0.7124,0.7124,47800000.0
2008-08-20 10:35:00,0.7124,0.71245,0.7123,0.7123,57700000.0
2008-08-20 10:36:00,0.7123,0.7123,0.71215,0.7123,34400000.0
2008-08-20 10:37:00,0.7123,0.7123,0.71175,0.7119,205200000.0
2008-08-20 10:38:00,0.71185,0.7122,0.7118,0.712,161100000.0
2008-08-20 10:39:00,0.712,0.712,0.71185,0.712,56100000.0
2008-08-20 10:40:00,0.71205,0.71205,0.7119,0.7119,25700000.0
2008-08-20 10:41:00,0.7119,0.71215,0.71185,0.71205,123699999.0
2008-08-20 10:42:00,0.71215,0.7123,0.71215,0.7123,13900000.0
2008-08-20 10:43:00,0.7123,0.7125,0.7123,0.7124,244700000.0
2008-08-20 10:44:00,0.7124,0.71245,0.7121,0.7122,91900000.0
2008-08-20 10:45:00,0.7122,0.7122,0.71215,0.71215,35900000.0
2008-08-20 10:46:00,0.71215,0.71225,0.7121,0.7122,35700000.0
2008-08-20 10:47:00,0.7122,0.71225,0.71215,0.7122,23000000.0
2008-08-20 10:48:00,0.7122,0.7122,0.7122,0.7122,3600000.0
2008-08-20 10:49:00,0.71186,0.71206,0.71175,0.7119,66800000.0
2008-08-20 10:50:00,0.7122,0.71225,0.7122,0.7122,47400000.0
2008-08-20 10:51:00,0.71215,0.71215,0.712,0.712,45800000.0
2008-08-20 10:52:00,0.712,0.712,0.712,0.712,3600000.0
2008-08-20 10:53:00,0.712,0.71215,0.712,0.71215,22900000.0
2008-08-20 10:54:00,0.7121,0.7121,0.712,0.712,6600000.0
2008-08-20 10:55:00,0.712,0.712,0.712,0.712,60300000.0
2008-08-20 10:56:00,0.71205,0.71205,0.71155,0.71175,188000000.0
2008-08-20 10:57:00,0.71175,0.71175,0.7114,0.7115,261300000.0
2008-08-20 10:58:00,0.7115,0.71175,0.7115,0.7116,203399999.0
2008-08-20 10:59:00,0.71155,0.71155,0.71125,0.7115,176200000.0
2008-08-20 11:00:00,0.7115,0.7117,0.7115,0.71165,148500000.0
2008-08-20 11:01:00,0.71165,0.71175,0.7115,0.7117,33900000.0
2008-08-20 11:02:00,0.7117,0.7118,0.7116,0.71165,51900000.0
2008-08-20 11:03:00,0.71165,0.7117,0.71155,0.7116,110500000.0
2008-08-20 11:04:00,0.7117,0.7117,0.71155,0.7117,73200000.0
2008-08-20 11:05:00,0.71175,0.712,0.71175,0.7118,67400000.0
2008-08-20 11:06:00,0.71185,0.71195,0.71185,0.71195,29700000.0
2008-08-20 11:07:00,0.71195,0.71195,0.71195,0.71195,4000000.0
2008-08-20 11:08:00,0.71195,0.71195,0.7117,0.7119,39600000.0
2008-08-20 11:09:00,0.7117,0.7117,0.7114,0.7114,153300000.0
2008-08-20 11:10:00,0.7114,0.71165,0.71135,0.7116,99300000.0
2008-08-20 11:11:00,0.7115,0.71155,0.7113,0.7113,110700000.0
2008-08-20 11:12:00,0.7113,0.7116,0.71125,0.71135,62800000.0
2008-08-20 11:13:00,0.7114,0.71155,0.7114,0.71155,49000000.0
2008-08-20 11:14:00,0.7115,0.7116,0.71145,0.7115,37900000.0
2008-08-20 11:15:00,0.7115,0.7115,0.7114,0.7114,31900000.0
2008-08-20 11:16:00,0.7114,0.7114,0.7113,0.7113,71200000.0
2008-08-20 11:17:00,0.7113,0.7114,0.7113,0.7114,18600000.0
2008-08-20 11:18:00,0.7113,0.7114,0.7112,0.7112,60600000.0
2008-08-20 11:19:00,0.7112,0.71125,0.7112,0.7112,108100000.0
2008-08-20 11:20:00,0.7112,0.71125,0.7112,0.71125,47100000.0
2008-08-20 11:21:00,0.71125,0.71125,0.7111,0.7112,60900000.0
2008-08-20 11:22:00,0.7112,0.7112,0.7109,0.711,249100000.0
2008-08-20 11:23:00,0.711,0.711,0.7103,0.7106,401800000.0
2008-08-20 11:24:00,0.71055,0.7109,0.7105,0.7107,450099999.0
2008-08-20 11:25:00,0.7107,0.7108,0.71065,0.7107,189800000.0
2008-08-20 11:26:00,0.7107,0.7107,0.7105,0.71055,180899999.0
2008-08-20 11:27:00,0.7106,0.7107,0.7105,0.7106,91000000.0
2008-08-20 11:28:00,0.7107,0.7107,0.7104,0.7104,104300000.0
2008-08-20 11:29:00,0.7105,0.71075,0.7103,0.7103,136800000.0
2008-08-20 11:30:00,0.7103,0.71045,0.7102,0.7103,89800000.0
2008-08-20 11:31:00,0.71025,0.7105,0.7102,0.7104,174600000.0
2008-08-20 11:32:00,0.7104,0.7104,0.7102,0.71035,73200000.0
2008-08-20 11:33:00,0.7103,0.71035,0.7103,0.7103,24900000.0
2008-08-20 11:34:00,0.71035,0.7106,0.71035,0.7105,99700000.0
2008-08-20 11:35:00,0.7105,0.7105,0.71025,0.7104,59900000.0
2008-08-20 11:36:00,0.7104,0.7106,0.7104,0.7106,55700000.0
2008-08-20 11:37:00,0.7106,0.7106,0.7105,0.7105,41400000.0
2008-08-20 11:38:00,0.7105,0.7105,0.71005,0.7102,108300000.0
2008-08-20 11:39:00,0.7102,0.7102,0.7096,0.7097,116500000.0
2008-08-20 11:40:00,0.7097,0.7097,0.7097,0.7097,15400000.0
2008-08-20 11:41:00,0.7097,0.71005,0.7097,0.70985,102500000.0
2008-08-20 11:42:00,0.7098,0.71025,0.7098,0.71025,45900000.0
2008-08-20 11:43:00,0.71025,0.71045,0.7102,0.71025,110100000.0
2008-08-20 11:44:00,0.71025,0.7104,0.7102,0.7102,124700000.0
2008-08-20 11:45:00,0.7102,0.71025,0.7099,0.70995,248900000.0
2008-08-20 11:46:00,0.70995,0.71,0.7096,0.7096,183200000.0
2008-08-20 11:47:00,0.7098,0.7098,0.7093,0.7094,56700000.0
2008-08-20 11:48:00,0.7097,0.7097,0.7093,0.70945,154000000.0
2008-08-20 11:49:00,0.70935,0.7097,0.70925,0.70945,190200000.0
2008-08-20 11:50:00,0.7094,0.7094,0.7093,0.7093,152500000.0
2008-08-20 11:51:00,0.7094,0.70945,0.709,0.7092,111500000.0
2008-08-20 11:52:00,0.7093,0.7095,0.7091,0.70915,231800000.0
2008-08-20 11:53:00,0.70915,0.7095,0.70915,0.7095,257600000.0
2008-08-20 11:54:00,0.7095,0.70965,0.70945,0.70965,62300000.0
2008-08-20 11:55:00,0.7097,0.7098,0.70965,0.7097,13300000.0
2008-08-20 11:56:00,0.7099,0.71,0.7097,0.70975,70700000.0
2008-08-20 11:57:00,0.7098,0.7102,0.70975,0.71005,103500000.0
2008-08-20 11:58:00,0.71005,0.7101,0.7099,0.70995,59000000.0
2008-08-20 11:59:00,0.70995,0.71015,0.70995,0.7101,45000000.0
2008-08-20 12:00:00,0.7101,0.7101,0.70955,0.7097,139600000.0
2008-08-20 12:01:00,0.7097,0.7097,0.7093,0.7093,163600000.0
2008-08-20 12:02:00,0.7093,0.7096,0.7092,0.7095,157700000.0
2008-08-20 12:03:00,0.7096,0.7096,0.70935,0.7094,111400000.0
2008-08-20 12:04:00,0.70945,0.7096,0.7094,0.7095,132600000.0
2008-08-20 12:05:00,0.7095,0.70955,0.7092,0.7093,102700000.0
2008-08-20 12:06:00,0.7093,0.7095,0.7093,0.7093,50700000.0
2008-08-20 12:07:00,0.7093,0.70945,0.70925,0.70935,26500000.0
2008-08-20 12:08:00,0.70945,0.70945,0.70935,0.7094,23400000.0
2008-08-20 12:09:00,0.7094,0.70955,0.7094,0.70955,51500000.0
2008-08-20 12:10:00,0.7095,0.7099,0.7095,0.7096,71700000.0
2008-08-20 12:11:00,0.7098,0.7098,0.7096,0.7097,25800000.0
2008-08-20 12:12:00,0.7097,0.7099,0.7097,0.7098,91200000.0
2008-08-20 12:13:00,0.7099,0.7099,0.7098,0.7099,9200000.0
2008-08-20 12:14:00,0.7099,0.7099,0.7098,0.7098,13100000.0
2008-08-20 12:15:00,0.7098,0.71,0.7098,0.71,14300000.0
2008-08-20 12:16:00,0.70995,0.70995,0.7099,0.7099,56300000.0
2008-08-20 12:17:00,0.7099,0.71,0.7099,0.71,94900000.0
2008-08-20 12:18:00,0.71,0.7103,0.7099,0.7102,173800000.0
2008-08-20 12:19:00,0.7102,0.7104,0.71005,0.7104,136400000.0
2008-08-20 12:20:00,0.7105,0.7105,0.7104,0.7105,78500000.0
2008-08-20 12:21:00,0.7105,0.7111,0.7105,0.7111,323200000.0
2008-08-20 12:22:00,0.7111,0.7111,0.7109,0.711,239299999.0
2008-08-20 12:23:00,0.711,0.7111,0.711,0.711,56000000.0
2008-08-20 12:24:00,0.711,0.711,0.71075,0.7108,168600000.0
2008-08-20 12:25:00,0.7108,0.7108,0.7108,0.7108,30600000.0
2008-08-20 12:26:00,0.7108,0.7109,0.7107,0.7107,89400000.0
2008-08-20 12:27:00,0.7107,0.7109,0.7107,0.7108,106300000.0
2008-08-20 12:28:00,0.7108,0.71085,0.71055,0.7106,140400000.0
2008-08-20 12:29:00,0.7106,0.71065,0.7106,0.7106,43200000.0
2008-08-20 12:30:00,0.7106,0.711,0.7106,0.7109,84600000.0
2008-08-20 12:31:00,0.7109,0.71095,0.7108,0.7109,58100000.0
2008-08-20 12:32:00,0.71085,0.711,0.7108,0.711,25200000.0
2008-08-20 12:33:00,0.711,0.71105,0.7108,0.711,42500000.0
2008-08-20 12:34:00,0.711,0.711,0.7107,0.7107,87700000.0
2008-08-20 12:35:00,0.71075,0.7108,0.71065,0.7107,99200000.0
2008-08-20 12:36:00,0.7107,0.7111,0.7107,0.7108,274900000.0
2008-08-20 12:37:00,0.7108,0.7109,0.7107,0.7108,304800000.0
2008-08-20 12:38:00,0.7108,0.71085,0.7107,0.7108,286600000.0
2008-08-20 12:39:00,0.7108,0.7108,0.7107,0.7108,64100000.0
2008-08-20 12:40:00,0.7108,0.7108,0.7107,0.7108,140500000.0
2008-08-20 12:41:00,0.7108,0.7109,0.7107,0.71075,188200000.0
2008-08-20 12:42:00,0.7109,0.7109,0.7107,0.7109,220000000.0
2008-08-20 12:43:00,0.7109,0.7109,0.7107,0.7108,84400000.0
2008-08-20 12:44:00,0.7108,0.7109,0.7107,0.7109,87100000.0
2008-08-20 12:45:00,0.7109,0.7109,0.7107,0.7108,384900000.0
2008-08-20 12:46:00,0.7108,0.7109,0.7108,0.7108,259500000.0
2008-08-20 12:47:00,0.7108,0.7108,0.7107,0.7107,118200000.0
2008-08-20 12:48:00,0.71035,0.71063,0.7103,0.7104,15200000.0
2008-08-20 12:49:00,0.7107,0.7107,0.7104,0.7106,112500000.0
2008-08-20 12:50:00,0.7106,0.7107,0.7104,0.7105,157500000.0
2008-08-20 12:51:00,0.7105,0.7105,0.7103,0.7105,71000000.0
2008-08-20 12:52:00,0.7105,0.71055,0.71045,0.7105,89900000.0
2008-08-20 12:53:00,0.7105,0.7106,0.7105,0.7105,61000000.0
2008-08-20 12:54:00,0.7105,0.7105,0.7105,0.7105,1800000.0
2008-08-20 12:55:00,0.7105,0.7105,0.7105,0.7105,25400000.0
2008-08-20 12:56:00,0.7105,0.7105,0.7102,0.7102,87000000.0
2008-08-20 12:57:00,0.7102,0.7102,0.7097,0.7098,81300000.0
2008-08-20 12:58:00,0.7098,0.71035,0.7098,0.7101,239800000.0
2008-08-20 12:59:00,0.7101,0.7101,0.7097,0.7098,49600000.0
2008-08-20 13:00:00,0.7098,0.7104,0.7098,0.7104,160700000.0
2008-08-20 13:01:00,0.7104,0.7104,0.71035,0.7104,29200000.0
2008-08-20 13:02:00,0.7104,0.7104,0.71035,0.71035,11800000.0
2008-08-20 13:03:00,0.71035,0.71035,0.71035,0.71035,6400000.0
2008-08-20 13:04:00,0.71045,0.7105,0.7103,0.7104,101000000.0
2008-08-20 13:05:00,0.71035,0.71035,0.7103,0.7103,5500000.0
2008-08-20 13:06:00,0.71035,0.71035,0.71035,0.71035,1000000.0
2008-08-20 13:07:00,0.7103,0.7104,0.7103,0.71035,5800000.0
2008-08-20 13:08:00,0.71035,0.7105,0.71035,0.7105,41600000.0
2008-08-20 13:09:00,0.7105,0.7107,0.7105,0.7105,97600000.0
2008-08-20 13:10:00,0.7105,0.7107,0.7101,0.71015,135400000.0
2008-08-20 13:11:00,0.7101,0.71015,0.71,0.71015,19700000.0
2008-08-20 13:12:00,0.71015,0.71015,0.71,0.71,75700000.0
2008-08-20 13:13:00,0.71,0.7102,0.71,0.71,113400000.0
2008-08-20 13:14:00,0.71,0.7103,0.71,0.7101,207700000.0
2008-08-20 13:15:00,0.7101,0.7102,0.71,0.71,58600000.0
2008-08-20 13:16:00,0.71,0.7102,0.71,0.7102,92800000.0
2008-08-20 13:17:00,0.7102,0.7102,0.70965,0.70985,65500000.0
2008-08-20 13:18:00,0.7099,0.7099,0.7098,0.7099,62500000.0
2008-08-20 13:19:00,0.7099,0.7099,0.7098,0.7099,85400000.0
2008-08-20 13:20:00,0.7099,0.7103,0.7099,0.71015,25000000.0
2008-08-20 13:21:00,0.71015,0.71025,0.7101,0.71025,50000000.0
2008-08-20 13:22:00,0.71025,0.71035,0.7102,0.71025,83700000.0
2008-08-20 13:23:00,0.7102,0.7103,0.7101,0.7102,99500000.0
2008-08-20 13:24:00,0.71025,0.7103,0.71025,0.71025,17800000.0
2008-08-20 13:25:00,0.7102,0.7102,0.7102,0.7102,3600000.0
2008-08-20 13:26:00,0.71025,0.71025,0.7102,0.71025,3800000.0
2008-08-20 13:27:00,0.7102,0.7102,0.7102,0.7102,3600000.0
2008-08-20 13:28:00,0.71025,0.71035,0.7102,0.71035,73600000.0
2008-08-20 13:29:00,0.7104,0.7104,0.7102,0.71025,83900000.0
2008-08-20 13:30:00,0.71025,0.71025,0.7102,0.7102,3700000.0
2008-08-20 13:31:00,0.7102,0.7102,0.7101,0.71015,11300000.0
2008-08-20 13:32:00,0.7101,0.71015,0.7101,0.7101,7400000.0
2008-08-20 13:33:00,0.7101,0.71015,0.7097,0.71,51000000.0
2008-08-20 13:34:00,0.71,0.71,0.7099,0.7099,15000000.0
2008-08-20 13:35:00,0.7099,0.7099,0.7098,0.7098,9600000.0
2008-08-20 13:36:00,0.7098,0.7101,0.7098,0.7101,70200000.0
2008-08-20 13:37:00,0.7101,0.7101,0.7099,0.71,117300000.0
2008-08-20 13:38:00,0.71,0.71,0.70985,0.7099,39400000.0
2008-08-20 13:39:00,0.7099,0.70995,0.70985,0.7099,19200000.0
2008-08-20 13:40:00,0.70968,0.71009,0.70962,0.70966,79200000.0
2008-08-20 13:41:00,0.70995,0.71,0.70995,0.71,10400000.0
2008-08-20 13:42:00,0.71,0.71,0.7099,0.7099,4100000.0
2008-08-20 13:43:00,0.7099,0.71,0.7098,0.7099,74000000.0
2008-08-20 13:44:00,0.7099,0.71,0.7099,0.7099,86000000.0
2008-08-20 13:45:00,0.7099,0.7099,0.7098,0.7099,68800000.0
2008-08-20 13:46:00,0.7099,0.7099,0.7099,0.7099,2700000.0
2008-08-20 13:47:00,0.70985,0.7099,0.70985,0.7099,19500000.0
2008-08-20 13:48:00,0.7099,0.71,0.7099,0.71,65600000.0
2008-08-20 13:49:00,0.71,0.71,0.71,0.71,40000000.0
2008-08-20 13:50:00,0.71,0.71005,0.71,0.71,4600000.0
2008-08-20 13:51:00,0.71,0.7101,0.7099,0.70995,83500000.0
2008-08-20 13:52:00,0.7099,0.7099,0.7099,0.7099,10800000.0
2008-08-20 13:53:00,0.7099,0.71015,0.7099,0.7101,60700000.0
2008-08-20 13:54:00,0.7101,0.7102,0.7101,0.71015,42200000.0
2008-08-20 13:55:00,0.7102,0.7102,0.7101,0.7101,29500000.0
2008-08-20 13:56:00,0.7101,0.7102,0.7101,0.7101,59400000.0
2008-08-20 13:57:00,0.7101,0.7103,0.7101,0.7101,77300000.0
2008-08-20 13:58:00,0.7101,0.7107,0.71005,0.7105,81900000.0
2008-08-20 13:59:00,0.7105,0.7107,0.7104,0.7106,77100000.0
2008-08-20 14:00:00,0.7106,0.7107,0.7104,0.7104,102900000.0
2008-08-20 14:01:00,0.7104,0.7106,0.7104,0.7105,130900000.0
2008-08-20 14:02:00,0.7105,0.7112,0.7105,0.711,158400000.0
2008-08-20 14:03:00,0.711,0.7111,0.711,0.7111,23000000.0
2008-08-20 14:04:00,0.711,0.7111,0.71095,0.7111,45700000.0
2008-08-20 14:05:00,0.7111,0.7115,0.7111,0.7115,131600000.0
2008-08-20 14:06:00,0.7115,0.7115,0.7108,0.7112,274700000.0
2008-08-20 14:07:00,0.7112,0.71125,0.7112,0.7112,90600000.0
2008-08-20 14:08:00,0.7113,0.7113,0.7113,0.7113,10700000.0
2008-08-20 14:09:00,0.71135,0.7116,0.71135,0.7116,53300000.0
2008-08-20 14:10:00,0.7116,0.7117,0.71155,0.7116,161700000.0
2008-08-20 14:11:00,0.7116,0.7117,0.7116,0.7116,354500000.0
2008-08-20 14:12:00,0.7116,0.71165,0.7116,0.7116,27500000.0
2008-08-20 14:13:00,0.7116,0.7116,0.7115,0.7115,111700000.0
2008-08-20 14:14:00,0.7115,0.7115,0.7115,0.7115,32900000.0
2008-08-20 14:15:00,0.7115,0.7116,0.7115,0.7115,26200000.0
2008-08-20 14:16:00,0.71155,0.7116,0.71155,0.71155,19200000.0
2008-08-20 14:17:00,0.7116,0.7116,0.71155,0.71155,21600000.0
2008-08-20 14:18:00,0.7116,0.7117,0.71155,0.7117,46400000.0
2008-08-20 14:19:00,0.7117,0.7117,0.7117,0.7117,96200000.0
2008-08-20 14:20:00,0.7117,0.7119,0.7117,0.7118,63100000.0
2008-08-20 14:21:00,0.7118,0.7118,0.7109,0.7109,299500000.0
2008-08-20 14:22:00,0.7109,0.7112,0.7108,0.7112,139900000.0
2008-08-20 14:23:00,0.7112,0.7113,0.7111,0.71115,121400000.0
2008-08-20 14:24:00,0.7112,0.71135,0.7112,0.7112,39900000.0
2008-08-20 14:25:00,0.7112,0.7114,0.7112,0.7113,161400000.0
2008-08-20 14:26:00,0.71125,0.71125,0.71125,0.71125,3700000.0
2008-08-20 14:27:00,0.7113,0.71135,0.7113,0.71135,78900000.0
2008-08-20 14:28:00,0.7113,0.71155,0.71125,0.7113,205800000.0
2008-08-20 14:29:00,0.7112,0.7113,0.71105,0.71115,196800000.0
2008-08-20 14:30:00,0.71115,0.71155,0.71115,0.71115,71000000.0
2008-08-20 14:31:00,0.71115,0.7113,0.7111,0.7111,38500000.0
2008-08-20 14:32:00,0.7111,0.7112,0.711,0.71105,102600001.0
2008-08-20 14:33:00,0.71105,0.7113,0.711,0.7112,121700000.0
2008-08-20 14:34:00,0.7112,0.7114,0.71105,0.7112,154400000.0
2008-08-20 14:35:00,0.7112,0.7113,0.71095,0.7111,195200000.0
2008-08-20 14:36:00,0.71105,0.7112,0.7109,0.711,184200000.0
2008-08-20 14:37:00,0.711,0.7111,0.71085,0.711,137800000.0
2008-08-20 14:38:00,0.711,0.71115,0.711,0.71115,20700000.0
2008-08-20 14:39:00,0.7112,0.71125,0.7112,0.71125,24400000.0
2008-08-20 14:40:00,0.7112,0.71125,0.7112,0.71125,30000000.0
2008-08-20 14:41:00,0.7113,0.7114,0.7112,0.71135,67900000.0
2008-08-20 14:42:00,0.71135,0.7114,0.7112,0.7112,86300000.0
2008-08-20 14:43:00,0.7112,0.7112,0.711,0.7111,65200000.0
2008-08-20 14:44:00,0.7111,0.7111,0.7108,0.711,95700001.0
2008-08-20 14:45:00,0.71095,0.71095,0.7108,0.7109,141600000.0
2008-08-20 14:46:00,0.7109,0.7111,0.7109,0.71105,74800000.0
2008-08-20 14:47:00,0.7111,0.7114,0.7111,0.7112,214100000.0
2008-08-20 14:48:00,0.7112,0.7113,0.7111,0.7113,68200000.0
2008-08-20 14:49:00,0.71135,0.7114,0.7113,0.7114,36500000.0
2008-08-20 14:50:00,0.71135,0.7115,0.71115,0.7113,76900000.0
2008-08-20 14:51:00,0.7113,0.7113,0.7113,0.7113,39100000.0
2008-08-20 14:52:00,0.7113,0.7113,0.71115,0.7112,55000000.0
2008-08-20 14:53:00,0.7112,0.7113,0.71115,0.71115,30200000.0
2008-08-20 14:54:00,0.7112,0.7113,0.7112,0.7112,65000000.0
2008-08-20 14:55:00,0.7112,0.71125,0.7112,0.71125,52200000.0
2008-08-20 14:56:00,0.71125,0.71125,0.71115,0.7112,38500000.0
2008-08-20 14:57:00,0.71125,0.71125,0.7112,0.7112,28200000.0
2008-08-20 14:58:00,0.7112,0.71125,0.7112,0.7112,28200000.0
2008-08-20 14:59:00,0.71125,0.71125,0.7112,0.7112,50800000.0
2008-08-20 15:00:00,0.7112,0.7115,0.7112,0.7114,181100000.0
2008-08-20 15:01:00,0.7114,0.7116,0.7112,0.7116,93900000.0
2008-08-20 15:02:00,0.71165,0.71165,0.7112,0.7114,181800000.0
2008-08-20 15:03:00,0.7114,0.7116,0.7113,0.7113,74700000.0
2008-08-20 15:04:00,0.7113,0.71145,0.7113,0.7114,36200000.0
2008-08-20 15:05:00,0.7114,0.7115,0.7114,0.7115,22200000.0
2008-08-20 15:06:00,0.7114,0.7115,0.71135,0.7115,109500000.0
2008-08-20 15:07:00,0.7115,0.7115,0.7114,0.7115,59500000.0
2008-08-20 15:08:00,0.7115,0.7115,0.7115,0.7115,6100000.0
2008-08-20 15:09:00,0.7115,0.7115,0.7115,0.7115,6000000.0
2008-08-20 15:10:00,0.7115,0.7117,0.7115,0.7117,45600000.0
2008-08-20 15:11:00,0.7117,0.71185,0.7116,0.7118,148000000.0
2008-08-20 15:12:00,0.7118,0.7119,0.7117,0.7117,172900000.0
2008-08-20 15:13:00,0.71175,0.71175,0.71165,0.71165,26400000.0
2008-08-20 15:14:00,0.7117,0.71185,0.71165,0.7118,55900001.0
2008-08-20 15:15:00,0.7118,0.712,0.7118,0.7118,56000000.0
2008-08-20 15:16:00,0.7118,0.71195,0.7118,0.7118,78100000.0
2008-08-20 15:17:00,0.7118,0.712,0.7118,0.7118,101500000.0
2008-08-20 15:18:00,0.7118,0.7118,0.7116,0.7116,75000000.0
2008-08-20 15:19:00,0.7116,0.7116,0.7116,0.7116,9000000.0
2008-08-20 15:20:00,0.71165,0.7118,0.71165,0.7118,107800000.0
2008-08-20 15:21:00,0.7118,0.71225,0.7118,0.7122,142400000.0
2008-08-20 15:22:00,0.7122,0.7123,0.71195,0.7121,102600000.0
2008-08-20 15:23:00,0.7121,0.7126,0.7121,0.7126,56100000.0
2008-08-20 15:24:00,0.7126,0.7128,0.7124,0.7124,41100000.0
2008-08-20 15:25:00,0.7124,0.7127,0.7124,0.7126,39500000.0
2008-08-20 15:26:00,0.7126,0.7127,0.7124,0.7125,48700000.0
2008-08-20 15:27:00,0.7125,0.7125,0.71245,0.7125,16600000.0
2008-08-20 15:28:00,0.7125,0.7125,0.7123,0.7123,76400000.0
2008-08-20 15:29:00,0.7123,0.7124,0.7123,0.71235,25900000.0
2008-08-20 15:30:00,0.7124,0.7124,0.7123,0.7124,90000000.0
2008-08-20 15:31:00,0.7124,0.7126,0.7124,0.7126,161400000.0
2008-08-20 15:32:00,0.7126,0.7127,0.7124,0.7127,110800000.0
2008-08-20 15:33:00,0.7127,0.7129,0.7127,0.71275,44500000.0
2008-08-20 15:34:00,0.71275,0.7132,0.71275,0.7131,97300000.0
2008-08-20 15:35:00,0.713,0.7131,0.713,0.713,23100000.0
2008-08-20 15:36:00,0.713,0.7133,0.713,0.7132,88600000.0
2008-08-20 15:37:00,0.7133,0.71345,0.7132,0.7133,360999999.0
2008-08-20 15:38:00,0.7134,0.7134,0.71305,0.7131,157600000.0
2008-08-20 15:39:00,0.713,0.7135,0.71295,0.71345,206700000.0
2008-08-20 15:40:00,0.7134,0.7136,0.7133,0.7135,465900000.0
2008-08-20 15:41:00,0.7134,0.7135,0.7132,0.7133,165300000.0
2008-08-20 15:42:00,0.71335,0.7135,0.7133,0.71345,218100000.0
2008-08-20 15:43:00,0.71345,0.71345,0.7133,0.7133,47400000.0
2008-08-20 15:44:00,0.7134,0.71345,0.7133,0.7134,32700000.0
2008-08-20 15:45:00,0.7134,0.7134,0.7131,0.7131,72400000.0
2008-08-20 15:46:00,0.7131,0.7133,0.71295,0.7133,116300000.0
2008-08-20 15:47:00,0.7133,0.7136,0.71315,0.7132,132300000.0
2008-08-20 15:48:00,0.7134,0.7134,0.71295,0.713,116800000.0
2008-08-20 15:49:00,0.713,0.71305,0.71295,0.713,55300000.0
2008-08-20 15:50:00,0.713,0.713,0.71295,0.713,42600000.0
2008-08-20 15:51:00,0.713,0.713,0.71245,0.7127,68700000.0
2008-08-20 15:52:00,0.7127,0.7127,0.7122,0.7122,181000000.0
2008-08-20 15:53:00,0.7122,0.7126,0.7122,0.7124,133800000.0
2008-08-20 15:54:00,0.7126,0.7126,0.7122,0.71235,313600000.0
2008-08-20 15:55:00,0.7123,0.7124,0.7123,0.7123,110800000.0
2008-08-20 15:56:00,0.7123,0.7123,0.7123,0.7123,1800000.0
2008-08-20 15:57:00,0.7123,0.7123,0.712,0.7121,213400000.0
2008-08-20 15:58:00,0.7121,0.7121,0.7118,0.7121,303799999.0
2008-08-20 15:59:00,0.7121,0.7123,0.7121,0.7122,96899999.0
2008-08-20 16:00:00,0.7122,0.7123,0.7121,0.7123,119200000.0
2008-08-20 16:01:00,0.7122,0.7124,0.7122,0.7123,122800000.0
2008-08-20 16:02:00,0.7123,0.71235,0.712,0.712,174900000.0
2008-08-20 16:03:00,0.71205,0.71235,0.71205,0.71235,48400000.0
2008-08-20 16:04:00,0.7124,0.71275,0.71235,0.71245,155500000.0
2008-08-20 16:05:00,0.7124,0.7124,0.7123,0.71235,36800000.0
2008-08-20 16:06:00,0.7124,0.7124,0.71235,0.7124,65100000.0
2008-08-20 16:07:00,0.7124,0.7124,0.7123,0.7123,11500000.0
2008-08-20 16:08:00,0.7123,0.7125,0.7122,0.7123,30000000.0
2008-08-20 16:09:00,0.7125,0.7127,0.7123,0.7124,347199999.0
2008-08-20 16:10:00,0.7124,0.7125,0.7121,0.71215,238500000.0
2008-08-20 16:11:00,0.7122,0.7124,0.71215,0.7124,40400000.0
2008-08-20 16:12:00,0.71205,0.7123,0.7118,0.7118,173800000.0
2008-08-20 16:13:00,0.7118,0.7119,0.7118,0.71185,123300000.0
2008-08-20 16:14:00,0.7118,0.712,0.7117,0.71185,318700000.0
2008-08-20 16:15:00,0.71185,0.71185,0.71175,0.7118,506699995.0
2008-08-20 16:16:00,0.7118,0.7119,0.7117,0.7119,255900000.0
2008-08-20 16:17:00,0.7119,0.71195,0.7119,0.7119,38100000.0
2008-08-20 16:18:00,0.7119,0.7119,0.7118,0.7118,80199999.0
2008-08-20 16:19:00,0.7118,0.7118,0.71105,0.7111,251700001.0
2008-08-20 16:20:00,0.7111,0.7113,0.71105,0.7113,146400000.0
2008-08-20 16:21:00,0.7112,0.71135,0.7112,0.7113,91900000.0
2008-08-20 16:22:00,0.7113,0.7114,0.71125,0.71135,79400000.0
2008-08-20 16:23:00,0.7113,0.7115,0.71125,0.71135,147000000.0
2008-08-20 16:24:00,0.7113,0.7114,0.7113,0.7113,93600000.0
2008-08-20 16:25:00,0.71135,0.7114,0.7113,0.7113,43000000.0
2008-08-20 16:26:00,0.7113,0.7114,0.7113,0.7113,104100000.0
2008-08-20 16:27:00,0.7113,0.7114,0.7113,0.71135,38300000.0
2008-08-20 16:28:00,0.7114,0.7115,0.7113,0.7115,68300000.0
2008-08-20 16:29:00,0.7115,0.7116,0.7113,0.7114,97200000.0
2008-08-20 16:30:00,0.7114,0.71165,0.7114,0.7116,113000000.0
2008-08-20 16:31:00,0.7116,0.7118,0.7116,0.7117,120100000.0
2008-08-20 16:32:00,0.7117,0.71185,0.7117,0.7118,49900000.0
2008-08-20 16:33:00,0.7118,0.71215,0.71165,0.7121,102300000.0
2008-08-20 16:34:00,0.7123,0.71235,0.7119,0.7119,80800000.0
2008-08-20 16:35:00,0.7118,0.7119,0.7111,0.71125,512300002.0
2008-08-20 16:36:00,0.71125,0.71135,0.71115,0.71125,114500000.0
2008-08-20 16:37:00,0.7113,0.7115,0.711,0.7115,223700000.0
2008-08-20 16:38:00,0.7115,0.7115,0.7111,0.71115,209100001.0
2008-08-20 16:39:00,0.71115,0.7114,0.7111,0.71115,64700000.0
2008-08-20 16:40:00,0.71115,0.71135,0.7111,0.7112,121300000.0
2008-08-20 16:41:00,0.7112,0.71145,0.7111,0.7112,211400000.0
2008-08-20 16:42:00,0.71125,0.7114,0.7112,0.7114,64700000.0
2008-08-20 16:43:00,0.7114,0.71145,0.7113,0.7113,86900000.0
2008-08-20 16:44:00,0.71125,0.71135,0.7112,0.71135,63800000.0
2008-08-20 16:45:00,0.7114,0.7115,0.7113,0.71135,67200000.0
2008-08-20 16:46:00,0.7113,0.7114,0.71125,0.7113,49400000.0
2008-08-20 16:47:00,0.7113,0.7113,0.7112,0.71125,38300000.0
2008-08-20 16:48:00,0.71125,0.71135,0.7112,0.7112,49000000.0
2008-08-20 16:49:00,0.71115,0.7113,0.7111,0.7111,52600000.0
2008-08-20 16:50:00,0.7111,0.7112,0.7111,0.7112,56300000.0
2008-08-20 16:51:00,0.7112,0.7112,0.711,0.711,143000000.0
2008-08-20 16:52:00,0.711,0.71105,0.711,0.711,199300000.0
2008-08-20 16:53:00,0.7109,0.711,0.7107,0.7108,391700000.0
2008-08-20 16:54:00,0.7108,0.7109,0.7103,0.7103,191500000.0
2008-08-20 16:55:00,0.7103,0.7104,0.7102,0.7103,374600000.0
2008-08-20 16:56:00,0.7103,0.7103,0.7103,0.7103,70400000.0
2008-08-20 16:57:00,0.7103,0.7103,0.7099,0.7102,407799999.0
2008-08-20 16:58:00,0.7102,0.7102,0.7098,0.71,298600000.0
2008-08-20 16:59:00,0.71,0.71,0.7098,0.7099,147800000.0
2008-08-20 17:00:00,0.7098,0.7101,0.70975,0.71,143600000.0
2008-08-20 17:01:00,0.71,0.7107,0.71,0.7105,203000001.0
2008-08-20 17:02:00,0.7105,0.7105,0.70985,0.7103,396800000.0
2008-08-20 17:03:00,0.7103,0.71065,0.71025,0.7106,104400000.0
2008-08-20 17:04:00,0.7106,0.71065,0.7105,0.7106,73500000.0
2008-08-20 17:05:00,0.7106,0.7109,0.71055,0.71075,104900000.0
2008-08-20 17:06:00,0.7108,0.7108,0.7107,0.71075,37200000.0
2008-08-20 17:07:00,0.71075,0.7108,0.7107,0.71075,8600000.0
2008-08-20 17:08:00,0.7107,0.71075,0.7107,0.71075,18400000.0
2008-08-20 17:09:00,0.71075,0.7109,0.7107,0.71075,63500000.0
2008-08-20 17:10:00,0.71075,0.71075,0.7102,0.7102,292400000.0
2008-08-20 17:11:00,0.7102,0.71045,0.7095,0.7104,562300004.0
2008-08-20 17:12:00,0.7104,0.7106,0.7103,0.7103,124100000.0
2008-08-20 17:13:00,0.7103,0.7103,0.7096,0.7097,218700000.0
2008-08-20 17:14:00,0.7097,0.7097,0.7093,0.70965,209300000.0
2008-08-20 17:15:00,0.7097,0.70975,0.7096,0.7097,69500000.0
2008-08-20 17:16:00,0.7097,0.7105,0.7097,0.7104,217400000.0
2008-08-20 17:17:00,0.7105,0.7107,0.7104,0.7106,162400000.0
2008-08-20 17:18:00,0.7106,0.7106,0.7102,0.71035,111100000.0
2008-08-20 17:19:00,0.7103,0.71035,0.7102,0.7103,38600000.0
2008-08-20 17:20:00,0.71025,0.7105,0.71015,0.7102,40600000.0
2008-08-20 17:21:00,0.7102,0.7103,0.7102,0.71025,48700000.0
2008-08-20 17:22:00,0.7102,0.7103,0.7102,0.7103,14500000.0
2008-08-20 17:23:00,0.7103,0.71045,0.71025,0.71045,50600000.0
2008-08-20 17:24:00,0.7105,0.7106,0.7104,0.71045,202800000.0
2008-08-20 17:25:00,0.7104,0.71045,0.71,0.71005,217800000.0
2008-08-20 17:26:00,0.71005,0.7101,0.7096,0.7096,61100000.0
2008-08-20 17:27:00,0.70965,0.7097,0.7093,0.7093,70900000.0
2008-08-20 17:28:00,0.7093,0.7096,0.7092,0.70935,153500000.0
2008-08-20 17:29:00,0.7094,0.7094,0.70865,0.7087,483000008.0
2008-08-20 17:30:00,0.7086,0.70905,0.7086,0.7087,134200000.0
2008-08-20 17:31:00,0.7087,0.7088,0.70865,0.70875,73100000.0
2008-08-20 17:32:00,0.70875,0.70905,0.7087,0.7087,193300000.0
2008-08-20 17:33:00,0.70875,0.709,0.70875,0.709,82500000.0
2008-08-20 17:34:00,0.709,0.7093,0.7089,0.70895,195400000.0
2008-08-20 17:35:00,0.7089,0.7089,0.7082,0.7083,196500000.0
2008-08-20 17:36:00,0.70835,0.70915,0.70835,0.70915,264400000.0
2008-08-20 17:37:00,0.70915,0.71,0.7091,0.7099,368000000.0
2008-08-20 17:38:00,0.7099,0.7101,0.7099,0.7099,286900000.0
2008-08-20 17:39:00,0.7099,0.7101,0.7098,0.7101,176100000.0
2008-08-20 17:40:00,0.71015,0.7104,0.7101,0.7104,256000000.0
2008-08-20 17:41:00,0.7104,0.7104,0.7101,0.71015,110200000.0
2008-08-20 17:42:00,0.71005,0.7102,0.71,0.7102,131800000.0
2008-08-20 17:43:00,0.7102,0.7102,0.71005,0.7101,66900000.0
2008-08-20 17:44:00,0.7101,0.7101,0.7097,0.7097,90000000.0
2008-08-20 17:45:00,0.7096,0.7096,0.7096,0.7096,7200000.0
2008-08-20 17:46:00,0.7096,0.7097,0.7096,0.7097,39000000.0
2008-08-20 17:47:00,0.70975,0.70985,0.70975,0.70975,13400000.0
2008-08-20 17:48:00,0.7098,0.70995,0.7097,0.7098,25300000.0
2008-08-20 17:49:00,0.7098,0.7098,0.7096,0.7097,57200000.0
2008-08-20 17:50:00,0.70931,0.70947,0.70921,0.70939,48600000.0
2008-08-20 17:51:00,0.70975,0.7101,0.70975,0.71005,23600000.0
2008-08-20 17:52:00,0.71015,0.7102,0.7101,0.7102,53400000.0
2008-08-20 17:53:00,0.7102,0.7104,0.7102,0.7102,32900000.0
2008-08-20 17:54:00,0.7104,0.7104,0.7099,0.71005,44100000.0
2008-08-20 17:55:00,0.70995,0.71005,0.7099,0.71005,18200000.0
2008-08-20 17:56:00,0.71,0.71005,0.71,0.71005,31500000.0
2008-08-20 17:57:00,0.71005,0.7105,0.71,0.7104,89900000.0
2008-08-20 17:58:00,0.7105,0.71105,0.7104,0.71065,198100000.0
2008-08-20 17:59:00,0.71065,0.71075,0.7104,0.7107,237000000.0
2008-08-20 18:00:00,0.7107,0.7107,0.7105,0.7105,28300000.0
2008-08-20 18:01:00,0.7105,0.7105,0.7105,0.7105,1800000.0
2008-08-20 18:02:00,0.7107,0.7107,0.7105,0.7105,6100000.0
2008-08-20 18:03:00,0.7105,0.7105,0.70995,0.71005,45900000.0
2008-08-20 18:04:00,0.71015,0.71015,0.71,0.71015,10500000.0
2008-08-20 18:05:00,0.7101,0.71015,0.7101,0.71015,2000000.0
2008-08-20 18:06:00,0.71015,0.7102,0.7101,0.7101,15300000.0
2008-08-20 18:07:00,0.7102,0.7106,0.7102,0.7106,69000000.0
2008-08-20 18:08:00,0.71065,0.7109,0.71055,0.7106,92100000.0
2008-08-20 18:09:00,0.71065,0.7109,0.71045,0.71075,57500000.0
2008-08-20 18:10:00,0.71065,0.71065,0.71035,0.71035,66800000.0
2008-08-20 18:11:00,0.7104,0.7104,0.7101,0.71015,96600000.0
2008-08-20 18:12:00,0.71025,0.7103,0.7102,0.7102,9000000.0
2008-08-20 18:13:00,0.70992,0.71011,0.70983,0.70994,111900000.0
2008-08-20 18:14:00,0.7102,0.7102,0.7102,0.7102,12300000.0
2008-08-20 18:15:00,0.7102,0.7102,0.7102,0.7102,7100000.0
2008-08-20 18:16:00,0.7102,0.7102,0.7102,0.7102,18500000.0
2008-08-20 18:17:00,0.7102,0.7102,0.7102,0.7102,9500000.0
2008-08-20 18:18:00,0.7102,0.7102,0.7102,0.7102,1000000.0
2008-08-20 18:19:00,0.7103,0.7104,0.71025,0.7103,13100000.0
2008-08-20 18:20:00,0.7103,0.7103,0.7103,0.7103,7000000.0
2008-08-20 18:21:00,0.7103,0.7103,0.7103,0.7103,3000000.0
2008-08-20 18:22:00,0.7103,0.7103,0.7101,0.7101,46000000.0
2008-08-20 18:23:00,0.7101,0.7101,0.70985,0.70985,29200000.0
2008-08-20 18:24:00,0.70985,0.70985,0.70985,0.70985,1000000.0
2008-08-20 18:25:00,0.70962,0.70975,0.7095,0.70972,119300000.0
2008-08-20 18:26:00,0.7099,0.71,0.7099,0.71,7500000.0
2008-08-20 18:27:00,0.70959,0.70993,0.70957,0.70988,377700000.0
2008-08-20 18:28:00,0.70988,0.70989,0.70955,0.70955,155100000.0
2008-08-20 18:29:00,0.71,0.71,0.71,0.71,9800000.0
2008-08-20 18:30:00,0.71,0.71,0.71,0.71,1000000.0
2008-08-20 18:31:00,0.71,0.71,0.70995,0.70995,7000000.0
2008-08-20 18:32:00,0.70995,0.71,0.70995,0.71,11000000.0
2008-08-20 18:33:00,0.70969,0.7101,0.70966,0.70984,250400000.0
2008-08-20 18:34:00,0.70977,0.70995,0.70967,0.70975,323100000.0
2008-08-20 18:35:00,0.71,0.71,0.70985,0.7099,16500000.0
2008-08-20 18:36:00,0.7099,0.7099,0.7095,0.7095,34100000.0
2008-08-20 18:37:00,0.7095,0.7096,0.7095,0.7096,43900000.0
2008-08-20 18:38:00,0.7096,0.7096,0.7095,0.70955,20900000.0
2008-08-20 18:39:00,0.70955,0.7096,0.7094,0.7096,37300000.0
2008-08-20 18:40:00,0.7096,0.7098,0.7095,0.7095,38400000.0
2008-08-20 18:41:00,0.7095,0.7096,0.7095,0.7096,7600000.0
2008-08-20 18:42:00,0.7096,0.7097,0.70945,0.7095,48400000.0
2008-08-20 18:43:00,0.70955,0.70955,0.70945,0.70945,15000000.0
2008-08-20 18:44:00,0.70945,0.70945,0.70945,0.70945,1000000.0
2008-08-20 18:45:00,0.70945,0.70945,0.7094,0.7094,15900000.0
2008-08-20 18:46:00,0.7094,0.70945,0.7094,0.70945,2800000.0
2008-08-20 18:47:00,0.7095,0.7098,0.70945,0.7098,28500000.0
2008-08-20 18:48:00,0.7098,0.7098,0.70965,0.7097,9500000.0
2008-08-20 18:49:00,0.7095,0.70961,0.70922,0.70943,267900000.0
2008-08-20 18:50:00,0.70945,0.70988,0.70932,0.70955,139800000.0
2008-08-20 18:51:00,0.7095,0.70956,0.70932,0.70932,87100000.0
2008-08-20 18:52:00,0.70925,0.70977,0.70924,0.70949,154900000.0
2008-08-20 18:53:00,0.70945,0.70954,0.70931,0.7095,97000000.0
2008-08-20 18:54:00,0.7097,0.7097,0.7097,0.7097,5400000.0
2008-08-20 18:55:00,0.7097,0.7097,0.7097,0.7097,1800000.0
2008-08-20 18:56:00,0.7097,0.7097,0.7095,0.70955,30400000.0
2008-08-20 18:57:00,0.70955,0.7096,0.70955,0.7096,8900000.0
2008-08-20 18:58:00,0.70965,0.7097,0.7096,0.7097,18300000.0
2008-08-20 18:59:00,0.70955,0.70966,0.70928,0.70957,255000000.0
2008-08-20 19:00:00,0.7097,0.7097,0.7097,0.7097,2000000.0
2008-08-20 19:01:00,0.7097,0.7099,0.7097,0.70975,31500000.0
2008-08-20 19:02:00,0.70975,0.7099,0.7096,0.7096,17200000.0
2008-08-20 19:03:00,0.7096,0.7096,0.7096,0.7096,7200000.0
2008-08-20 19:04:00,0.7097,0.7097,0.7094,0.7094,31500000.0
2008-08-20 19:05:00,0.7094,0.7094,0.7091,0.7091,13600000.0
2008-08-20 19:06:00,0.70915,0.70915,0.709,0.7091,6800000.0
2008-08-20 19:07:00,0.7092,0.7092,0.7092,0.7092,2000000.0
2008-08-20 19:08:00,0.70868,0.7089,0.70859,0.70886,32300000.0
2008-08-20 19:09:00,0.7092,0.7092,0.7091,0.7091,3400000.0
2008-08-20 19:10:00,0.7092,0.7092,0.70905,0.70915,5000000.0
2008-08-20 19:11:00,0.7092,0.7093,0.7092,0.7093,13600000.0
2008-08-20 19:12:00,0.7093,0.7093,0.7093,0.7093,2000000.0
2008-08-20 19:13:00,0.7093,0.7094,0.7093,0.7094,13000000.0
2008-08-20 19:14:00,0.7094,0.7094,0.7093,0.7093,6600000.0
2008-08-20 19:15:00,0.70917,0.7094,0.70896,0.70915,95400000.0
2008-08-20 19:16:00,0.70911,0.70926,0.70893,0.70922,250400000.0
2008-08-20 19:17:00,0.70935,0.7094,0.70935,0.7094,15400000.0
2008-08-20 19:18:00,0.7094,0.7095,0.7094,0.7095,14200000.0
2008-08-20 19:19:00,0.7095,0.7095,0.7095,0.7095,8500000.0
2008-08-20 19:20:00,0.7094,0.7094,0.7093,0.7093,19500000.0
2008-08-20 19:21:00,0.7093,0.7093,0.7093,0.7093,3000000.0
2008-08-20 19:22:00,0.7093,0.7094,0.7093,0.7094,16400000.0
2008-08-20 19:23:00,0.7094,0.7094,0.7092,0.7094,27200000.0
2008-08-20 19:24:00,0.7094,0.7095,0.7094,0.7095,22500000.0
2008-08-20 19:25:00,0.70955,0.7096,0.70945,0.7095,24300000.0
2008-08-20 19:26:00,0.70955,0.70955,0.70955,0.70955,3000000.0
2008-08-20 19:27:00,0.70955,0.7096,0.70955,0.7096,20700000.0
2008-08-20 19:28:00,0.7096,0.7096,0.7096,0.7096,1800000.0
2008-08-20 19:29:00,0.70938,0.7097,0.70917,0.70933,84600000.0
2008-08-20 19:30:00,0.7098,0.7098,0.7096,0.7097,48000000.0
2008-08-20 19:31:00,0.7097,0.7101,0.7097,0.70995,76200000.0
2008-08-20 19:32:00,0.7099,0.7099,0.7097,0.7098,62000000.0
2008-08-20 19:33:00,0.7098,0.7098,0.70935,0.7094,25100000.0
2008-08-20 19:34:00,0.7094,0.7094,0.7093,0.70935,21500000.0
2008-08-20 19:35:00,0.7094,0.70945,0.7094,0.70945,5000000.0
2008-08-20 19:36:00,0.7095,0.7095,0.7094,0.7094,6700000.0
2008-08-20 19:37:00,0.7094,0.70965,0.7094,0.7096,23800000.0
2008-08-20 19:38:00,0.7096,0.71,0.7096,0.7099,121900000.0
2008-08-20 19:39:00,0.7098,0.7098,0.7097,0.7097,18100000.0
2008-08-20 19:40:00,0.7097,0.7098,0.7097,0.70975,17500000.0
2008-08-20 19:41:00,0.7097,0.7097,0.7097,0.7097,5100000.0
2008-08-20 19:42:00,0.70965,0.7098,0.70965,0.7097,41600000.0
2008-08-20 19:43:00,0.7097,0.70975,0.7097,0.7097,3000000.0
2008-08-20 19:44:00,0.70975,0.7098,0.70975,0.7098,6300000.0
2008-08-20 19:45:00,0.70985,0.70985,0.70985,0.70985,1000000.0
2008-08-20 19:46:00,0.70985,0.71005,0.70985,0.71005,22900000.0
2008-08-20 19:47:00,0.71005,0.71005,0.71,0.71,24400000.0
2008-08-20 19:48:00,0.71,0.71005,0.70945,0.7095,86800000.0
2008-08-20 19:49:00,0.7095,0.7098,0.7095,0.7098,88300000.0
2008-08-20 19:50:00,0.7098,0.7098,0.7098,0.7098,2000000.0
2008-08-20 19:51:00,0.7098,0.70995,0.7098,0.70995,6500000.0
2008-08-20 19:52:00,0.70995,0.7101,0.7099,0.71,50300000.0
2008-08-20 19:53:00,0.71,0.71,0.7099,0.70995,8000000.0
2008-08-20 19:54:00,0.70995,0.71,0.70995,0.70995,10000000.0
2008-08-20 19:55:00,0.70995,0.70995,0.7099,0.70995,16800000.0
2008-08-20 19:56:00,0.70995,0.7102,0.70985,0.7102,38300000.0
2008-08-20 19:57:00,0.7102,0.71045,0.7102,0.71045,10800000.0
2008-08-20 19:58:00,0.71045,0.71055,0.71035,0.71035,18400000.0
2008-08-20 19:59:00,0.7104,0.7109,0.7104,0.7109,28200000.0
2008-08-20 20:00:00,0.7109,0.71095,0.7105,0.71085,55600001.0
2008-08-20 20:01:00,0.7108,0.7111,0.7108,0.7108,65000000.0
2008-08-20 20:02:00,0.7108,0.71105,0.7107,0.711,21800000.0
2008-08-20 20:03:00,0.711,0.7114,0.711,0.71125,39500000.0
2008-08-20 20:04:00,0.7111,0.71135,0.7108,0.71125,72900000.0
2008-08-20 20:05:00,0.7112,0.7112,0.7108,0.71095,42700000.0
2008-08-20 20:06:00,0.71095,0.71095,0.7107,0.7107,35100000.0
2008-08-20 20:07:00,0.7107,0.71115,0.7107,0.71095,121500000.0
2008-08-20 20:08:00,0.71105,0.7111,0.7107,0.71075,32700000.0
2008-08-20 20:09:00,0.7107,0.7107,0.7107,0.7107,4800000.0
2008-08-20 20:10:00,0.7107,0.7108,0.7107,0.7107,21400000.0
2008-08-20 20:11:00,0.7107,0.711,0.7107,0.7109,11200000.0
2008-08-20 20:12:00,0.71105,0.71125,0.71095,0.71125,54800000.0
2008-08-20 20:13:00,0.7113,0.7113,0.7112,0.7113,10400000.0
2008-08-20 20:14:00,0.71125,0.71125,0.7108,0.7109,30700000.0
2008-08-20 20:15:00,0.71105,0.71125,0.71105,0.71125,8300000.0
2008-08-20 20:16:00,0.7111,0.7114,0.71105,0.7114,31600000.0
2008-08-20 20:17:00,0.7114,0.71145,0.7114,0.71145,11300000.0
2008-08-20 20:18:00,0.7114,0.7114,0.71115,0.71135,31300000.0
2008-08-20 20:19:00,0.71135,0.71135,0.71135,0.71135,13600000.0
2008-08-20 20:20:00,0.71135,0.71145,0.71135,0.71145,4200000.0
2008-08-20 20:21:00,0.7114,0.71145,0.71135,0.71145,13000000.0
2008-08-20 20:22:00,0.71135,0.71145,0.71135,0.71145,8100000.0
2008-08-20 20:23:00,0.7114,0.7116,0.7112,0.71145,26200000.0
2008-08-20 20:24:00,0.7115,0.71175,0.7114,0.71165,14500000.0
2008-08-20 20:25:00,0.71165,0.71175,0.71165,0.71175,6500000.0
2008-08-20 20:26:00,0.7118,0.7118,0.71165,0.7117,8500000.0
2008-08-20 20:27:00,0.7117,0.7117,0.71165,0.71165,2000000.0
2008-08-20 20:28:00,0.7116,0.71165,0.71145,0.71165,27500000.0
2008-08-20 20:29:00,0.71165,0.71165,0.7116,0.71165,23200000.0
2008-08-20 20:30:00,0.71165,0.71165,0.7115,0.7115,8100000.0
2008-08-20 20:31:00,0.7115,0.7115,0.7115,0.7115,1000000.0
2008-08-20 20:32:00,0.71103,0.71125,0.71103,0.71118,22900000.0
2008-08-20 20:33:00,0.7114,0.7114,0.7112,0.7113,46299999.0
2008-08-20 20:34:00,0.7113,0.7113,0.7113,0.7113,2800000.0
2008-08-20 20:35:00,0.7113,0.7113,0.7113,0.7113,1000000.0
2008-08-20 20:36:00,0.7113,0.71135,0.7113,0.7113,9900000.0
2008-08-20 20:37:00,0.71109,0.71115,0.71094,0.71106,20000000.0
2008-08-20 20:38:00,0.7113,0.7113,0.71105,0.7113,29900000.0
2008-08-20 20:39:00,0.7115,0.7115,0.7112,0.7113,29100000.0
2008-08-20 20:40:00,0.7113,0.7113,0.7112,0.7113,16700000.0
2008-08-20 20:41:00,0.7115,0.7116,0.7112,0.7113,21100000.0
2008-08-20 20:42:00,0.7113,0.7115,0.71115,0.7115,79600000.0
2008-08-20 20:43:00,0.7113,0.7114,0.7113,0.7114,17100000.0
2008-08-20 20:44:00,0.7114,0.7117,0.7114,0.7116,28900000.0
2008-08-20 20:45:00,0.71165,0.7118,0.71165,0.71165,9100000.0
2008-08-20 20:46:00,0.71165,0.7119,0.7116,0.7119,30800000.0
2008-08-20 20:47:00,0.7119,0.7119,0.7119,0.7119,2800000.0
2008-08-20 20:48:00,0.7119,0.7121,0.7119,0.7121,33900000.0
2008-08-20 20:49:00,0.7121,0.7121,0.7119,0.7119,10600000.0
2008-08-20 20:50:00,0.7119,0.712,0.7119,0.7119,33900000.0
2008-08-20 20:51:00,0.7119,0.7121,0.7119,0.712,16100000.0
2008-08-20 20:52:00,0.712,0.712,0.7119,0.712,12500000.0
2008-08-20 20:53:00,0.7119,0.712,0.7119,0.712,5200000.0
2008-08-20 20:54:00,0.712,0.7122,0.7118,0.7119,46900000.0
2008-08-20 20:55:00,0.7119,0.7119,0.7113,0.7118,64000000.0
2008-08-20 20:56:00,0.7118,0.7118,0.71175,0.71175,6300000.0
2008-08-20 20:57:00,0.71165,0.71175,0.7114,0.7115,40900000.0
2008-08-20 20:58:00,0.71155,0.7116,0.7114,0.7116,118500000.0
2008-08-20 20:59:00,0.7116,0.71165,0.7116,0.7116,22900000.0
2008-08-20 21:00:00,0.7115,0.71155,0.7115,0.71155,23900000.0
2008-08-20 21:01:00,0.71155,0.71155,0.71145,0.71145,28000000.0
2008-08-20 21:02:00,0.7115,0.71155,0.7115,0.71155,12900000.0
2008-08-20 21:03:00,0.71155,0.7116,0.7115,0.7116,24300000.0
2008-08-20 21:04:00,0.7116,0.7116,0.7114,0.7115,90300000.0
2008-08-20 21:05:00,0.7115,0.7118,0.7115,0.7118,26500000.0
2008-08-20 21:06:00,0.7118,0.7118,0.7118,0.7118,8000000.0
2008-08-20 21:07:00,0.7118,0.7118,0.7114,0.7114,4600000.0
2008-08-20 21:08:00,0.7115,0.7115,0.7113,0.7113,19200000.0
2008-08-20 21:09:00,0.7113,0.7113,0.7113,0.7113,1000000.0
2008-08-20 21:10:00,0.7113,0.7113,0.7111,0.7113,16600000.0
2008-08-20 21:11:00,0.71135,0.71135,0.71125,0.7113,28900000.0
2008-08-20 21:12:00,0.71135,0.7116,0.71135,0.71145,20300000.0
2008-08-20 21:13:00,0.71145,0.71175,0.7114,0.71175,30900000.0
2008-08-20 21:14:00,0.7117,0.71195,0.71165,0.7119,45400000.0
2008-08-20 21:15:00,0.7119,0.71195,0.7119,0.7119,17100000.0
2008-08-20 21:16:00,0.7119,0.7119,0.71175,0.7118,12700000.0
2008-08-20 21:17:00,0.7117,0.7117,0.7117,0.7117,1000000.0
2008-08-20 21:18:00,0.71175,0.71175,0.71175,0.71175,4500000.0
2008-08-20 21:19:00,0.7117,0.7118,0.7117,0.7118,11800000.0
2008-08-20 21:20:00,0.7118,0.7118,0.7118,0.7118,7100000.0
2008-08-20 21:21:00,0.7119,0.7119,0.7119,0.7119,2800000.0
2008-08-20 21:22:00,0.7119,0.7119,0.7118,0.7119,7600000.0
2008-08-20 21:23:00,0.7119,0.7119,0.7119,0.7119,2800000.0
2008-08-20 21:24:00,0.71164,0.71167,0.71152,0.71164,16100000.0
2008-08-20 21:25:00,0.7119,0.712,0.71155,0.7116,16600000.0
2008-08-20 21:26:00,0.71155,0.7117,0.71155,0.7117,13000000.0
2008-08-20 21:27:00,0.71165,0.71165,0.7115,0.7115,15900000.0
2008-08-20 21:28:00,0.7115,0.7115,0.7115,0.7115,3000000.0
2008-08-20 21:29:00,0.7115,0.71155,0.7115,0.71155,42700000.0
2008-08-20 21:30:00,0.7115,0.7115,0.7115,0.7115,21000000.0
2008-08-20 21:31:00,0.7115,0.7115,0.7115,0.7115,37000000.0
2008-08-20 21:32:00,0.7115,0.71175,0.7115,0.71175,16400000.0
2008-08-20 21:33:00,0.7117,0.71175,0.7116,0.71175,16100000.0
2008-08-20 21:34:00,0.7117,0.7117,0.71165,0.71165,3100000.0
2008-08-20 21:35:00,0.71175,0.7118,0.71175,0.7118,9800000.0
2008-08-20 21:36:00,0.71175,0.71195,0.71165,0.71195,63100000.0
2008-08-20 21:37:00,0.7119,0.7119,0.7119,0.7119,24100000.0
2008-08-20 21:38:00,0.7119,0.71195,0.7119,0.7119,46400000.0
2008-08-20 21:39:00,0.7119,0.7119,0.7116,0.7116,48200000.0
2008-08-20 21:40:00,0.7116,0.7117,0.7116,0.7117,21600000.0
2008-08-20 21:41:00,0.7117,0.7117,0.71155,0.71155,27900000.0
2008-08-20 21:42:00,0.7115,0.7117,0.7115,0.71155,17800000.0
2008-08-20 21:43:00,0.71155,0.712,0.7115,0.7119,83600000.0
2008-08-20 21:44:00,0.7119,0.7123,0.7118,0.71215,64500000.0
2008-08-20 21:45:00,0.71215,0.7123,0.71215,0.7123,19800000.0
2008-08-20 21:46:00,0.71245,0.71275,0.71245,0.71275,61600000.0
2008-08-20 21:47:00,0.7127,0.7127,0.7126,0.7126,8700000.0
2008-08-20 21:48:00,0.71255,0.71265,0.7124,0.7124,29600000.0
2008-08-20 21:49:00,0.7122,0.7125,0.71215,0.71245,55800000.0
2008-08-20 21:50:00,0.71245,0.71245,0.71215,0.71235,17500000.0
2008-08-20 21:51:00,0.7123,0.7128,0.7123,0.71245,81700000.0
2008-08-20 21:52:00,0.7125,0.7128,0.71245,0.71255,60300000.0
2008-08-20 21:53:00,0.7127,0.7128,0.71245,0.7125,43100000.0
2008-08-20 21:54:00,0.71255,0.71275,0.7125,0.7125,14500000.0
2008-08-20 21:55:00,0.7124,0.7124,0.71217,0.71219,98300000.0
2008-08-20 21:56:00,0.71245,0.71245,0.71245,0.71245,1000000.0
2008-08-20 21:57:00,0.7125,0.7125,0.7125,0.7125,1000000.0
2008-08-20 21:58:00,0.71265,0.7127,0.7126,0.7126,31200000.0
2008-08-20 21:59:00,0.71224,0.71238,0.71214,0.71224,75100000.0
2008-08-20 22:00:00,0.71265,0.7127,0.7124,0.71265,33100000.0
2008-08-20 22:01:00,0.71242,0.7126,0.7122,0.7122,12800000.0
2008-08-20 22:02:00,0.71265,0.71265,0.71265,0.71265,4000000.0
2008-08-20 22:03:00,0.7128,0.7128,0.7127,0.7127,4600000.0
2008-08-20 22:04:00,0.7128,0.71285,0.7127,0.7128,23400000.0
2008-08-20 22:05:00,0.7128,0.7128,0.7128,0.7128,10100000.0
2008-08-20 22:06:00,0.71248,0.71266,0.71234,0.71237,23500000.0
2008-08-20 22:07:00,0.7128,0.7129,0.7128,0.7129,13000000.0
2008-08-20 22:08:00,0.7129,0.7129,0.7129,0.7129,11200000.0
2008-08-20 22:09:00,0.7129,0.7129,0.7129,0.7129,3100000.0
2008-08-20 22:10:00,0.7129,0.7129,0.7128,0.7128,5000000.0
2008-08-20 22:11:00,0.71253,0.71264,0.71237,0.71264,49200000.0
2008-08-20 22:12:00,0.71264,0.71264,0.71244,0.71249,7600000.0
2008-08-20 22:13:00,0.7128,0.7128,0.7128,0.7128,7200000.0
2008-08-20 22:14:00,0.7128,0.7128,0.7128,0.7128,3600000.0
2008-08-20 22:15:00,0.7128,0.7128,0.7128,0.7128,4900000.0
2008-08-20 22:16:00,0.71248,0.71271,0.71237,0.71271,14400000.0
2008-08-20 22:17:00,0.71269,0.71269,0.71233,0.71256,24300000.0
2008-08-20 22:18:00,0.7128,0.7128,0.7128,0.7128,5200000.0
2008-08-20 22:19:00,0.71236,0.71257,0.71234,0.71234,28000000.0
2008-08-20 22:20:00,0.71265,0.71288,0.71231,0.71259,94600000.0
2008-08-20 22:21:00,0.71285,0.71295,0.71285,0.7129,9300000.0
2008-08-20 22:22:00,0.71245,0.71282,0.71245,0.71275,30100000.0
2008-08-20 22:23:00,0.71271,0.71284,0.71243,0.71245,73900000.0
2008-08-20 22:24:00,0.71249,0.7128,0.71249,0.71272,94800000.0
2008-08-20 22:25:00,0.71276,0.71282,0.71238,0.71247,113000000.0
2008-08-20 22:26:00,0.7129,0.7129,0.7129,0.7129,6300000.0
2008-08-20 22:27:00,0.71251,0.71274,0.71243,0.71254,74300000.0
2008-08-20 22:28:00,0.7129,0.7129,0.7127,0.7129,57200000.0
2008-08-20 22:29:00,0.71268,0.71278,0.71244,0.71265,90900000.0
2008-08-20 22:30:00,0.71258,0.71303,0.71252,0.71272,30000000.0
2008-08-20 22:31:00,0.71295,0.7132,0.71295,0.71305,31900000.0
2008-08-20 22:32:00,0.71305,0.71325,0.713,0.7131,49600000.0
2008-08-20 22:33:00,0.7131,0.71325,0.7131,0.7131,12200000.0
2008-08-20 22:34:00,0.7132,0.7132,0.7132,0.7132,1000000.0
2008-08-20 22:35:00,0.71315,0.71315,0.71315,0.71315,1000000.0
2008-08-20 22:36:00,0.7131,0.71315,0.71305,0.7131,7800000.0
2008-08-20 22:37:00,0.7131,0.7131,0.71305,0.71305,5000000.0
2008-08-20 22:38:00,0.7131,0.7131,0.7131,0.7131,1000000.0
2008-08-20 22:39:00,0.71305,0.71305,0.71305,0.71305,1000000.0
2008-08-20 22:40:00,0.71305,0.7131,0.71305,0.71305,12200000.0
2008-08-20 22:41:00,0.71305,0.71305,0.713,0.71305,11800000.0
2008-08-20 22:42:00,0.713,0.713,0.713,0.713,5400000.0
2008-08-20 22:43:00,0.71268,0.71282,0.71266,0.71282,22400000.0
2008-08-20 22:44:00,0.71278,0.71279,0.71262,0.71271,31800000.0
2008-08-20 22:45:00,0.71277,0.71284,0.71262,0.71272,63500000.0
2008-08-20 22:46:00,0.713,0.7133,0.713,0.71305,28200000.0
2008-08-20 22:47:00,0.71287,0.71292,0.71271,0.7128,36600000.0
2008-08-20 22:48:00,0.71305,0.71305,0.71305,0.71305,6600000.0
2008-08-20 22:49:00,0.71305,0.71305,0.713,0.713,11400000.0
2008-08-20 22:50:00,0.713,0.7131,0.71285,0.713,25100000.0
2008-08-20 22:51:00,0.713,0.713,0.713,0.713,5200000.0
2008-08-20 22:52:00,0.713,0.713,0.713,0.713,21900000.0
2008-08-20 22:53:00,0.713,0.713,0.713,0.713,6800000.0
2008-08-20 22:54:00,0.71272,0.71288,0.71272,0.71283,16500000.0
2008-08-20 22:55:00,0.713,0.713,0.713,0.713,6200000.0
2008-08-20 22:56:00,0.713,0.71305,0.71295,0.71305,8200000.0
2008-08-20 22:57:00,0.71269,0.71296,0.71263,0.7127,117300000.0
2008-08-20 22:58:00,0.713,0.713,0.713,0.713,7500000.0
2008-08-20 22:59:00,0.713,0.713,0.713,0.713,5000000.0
2008-08-20 23:00:00,0.713,0.713,0.713,0.713,5000000.0
2008-08-20 23:01:00,0.713,0.713,0.7127,0.713,8000000.0
2008-08-20 23:02:00,0.713,0.713,0.713,0.713,2000000.0
2008-08-20 23:03:00,0.71248,0.71255,0.71248,0.71253,32600000.0
2008-08-20 23:04:00,0.713,0.713,0.713,0.713,1000000.0
2008-08-20 23:05:00,0.7127,0.713,0.71245,0.713,9300000.0
2008-08-20 23:06:00,0.713,0.713,0.713,0.713,2000000.0
2008-08-20 23:07:00,0.713,0.713,0.713,0.713,1000000.0
2008-08-20 23:08:00,0.713,0.713,0.713,0.713,1000000.0
2008-08-20 23:09:00,0.71245,0.7127,0.712,0.7127,83600000.0
2008-08-20 23:10:00,0.71245,0.71256,0.71234,0.71254,76400000.0
2008-08-20 23:11:00,0.7127,0.7127,0.7126,0.7126,25400000.0
2008-08-20 23:12:00,0.7126,0.7126,0.7126,0.7126,12700000.0
2008-08-20 23:13:00,0.7126,0.7126,0.7123,0.7123,42600000.0
2008-08-20 23:14:00,0.71235,0.71235,0.71215,0.7123,126400000.0
2008-08-20 23:15:00,0.7124,0.7126,0.71215,0.7126,64400000.0
2008-08-20 23:16:00,0.7126,0.7126,0.7125,0.7125,33100000.0
2008-08-20 23:17:00,0.7125,0.7126,0.7125,0.7126,20200000.0
2008-08-20 23:18:00,0.7126,0.7126,0.7126,0.7126,66100000.0
2008-08-20 23:19:00,0.7126,0.7126,0.7126,0.7126,11800000.0
2008-08-20 23:20:00,0.7126,0.7126,0.7125,0.7125,31300000.0
2008-08-20 23:21:00,0.7125,0.7126,0.71225,0.7126,52300000.0
2008-08-20 23:22:00,0.7126,0.7126,0.71215,0.7125,33600000.0
2008-08-20 23:23:00,0.71235,0.71246,0.71208,0.71208,63800000.0
2008-08-20 23:24:00,0.7125,0.7126,0.71215,0.7126,67700000.0
2008-08-20 23:25:00,0.7126,0.7126,0.7126,0.7126,30600000.0
2008-08-20 23:26:00,0.7126,0.7126,0.7121,0.7125,109600000.0
2008-08-20 23:27:00,0.7124,0.7125,0.7124,0.7124,100300000.0
2008-08-20 23:28:00,0.7124,0.7124,0.71205,0.71205,10000000.0
2008-08-20 23:29:00,0.7122,0.7122,0.7122,0.7122,8300000.0
2008-08-20 23:30:00,0.71215,0.7122,0.71205,0.71205,31200000.0
2008-08-20 23:31:00,0.71205,0.7121,0.712,0.712,26600000.0
2008-08-20 23:32:00,0.712,0.71205,0.7118,0.712,53600000.0
2008-08-20 23:33:00,0.712,0.7122,0.7108,0.712,294000000.0
2008-08-20 23:34:00,0.712,0.7122,0.712,0.7122,244400011.0
2008-08-20 23:35:00,0.71225,0.71225,0.7121,0.7121,140100003.0
2008-08-20 23:36:00,0.7121,0.7121,0.712,0.712,33800000.0
2008-08-20 23:37:00,0.712,0.712,0.7117,0.71185,163600000.0
2008-08-20 23:38:00,0.71185,0.71185,0.7118,0.71185,52900000.0
2008-08-20 23:39:00,0.71195,0.712,0.7119,0.712,28900000.0
2008-08-20 23:40:00,0.712,0.7124,0.712,0.7124,375100002.0
2008-08-20 23:41:00,0.7124,0.7124,0.7124,0.7124,113099999.0
2008-08-20 23:42:00,0.7124,0.7125,0.7124,0.7124,174799998.0
2008-08-20 23:43:00,0.7124,0.7124,0.7123,0.7124,93800000.0
2008-08-20 23:44:00,0.7124,0.7124,0.7123,0.7124,94000000.0
2008-08-20 23:45:00,0.7124,0.7124,0.7123,0.7124,73700000.0
2008-08-20 23:46:00,0.7124,0.7124,0.7124,0.7124,17000000.0
2008-08-20 23:47:00,0.7124,0.7124,0.7124,0.7124,17000000.0
2008-08-20 23:48:00,0.7124,0.7124,0.7124,0.7124,22900000.0
2008-08-20 23:49:00,0.7124,0.7124,0.7123,0.7123,120800000.0
2008-08-20 23:50:00,0.7123,0.7123,0.7123,0.7123,27800000.0
2008-08-20 23:51:00,0.7123,0.7123,0.7122,0.7123,242500001.0
2008-08-20 23:52:00,0.7123,0.7123,0.7123,0.7123,113700000.0
2008-08-20 23:53:00,0.7123,0.7124,0.7123,0.7124,73000000.0
2008-08-20 23:54:00,0.7124,0.7124,0.7123,0.7123,28200000.0
2008-08-20 23:55:00,0.7123,0.7123,0.7123,0.7123,157199999.0
2008-08-20 23:56:00,0.7123,0.7123,0.7123,0.7123,102400000.0
2008-08-20 23:57:00,0.7123,0.7123,0.7123,0.7123,138600001.0
2008-08-20 23:58:00,0.7123,0.7123,0.7122,0.7122,122000000.0
2008-08-20 23:59:00,0.7122,0.7123,0.7122,0.7122,61400000.0
2008-08-21 00:00:00,0.7122,0.7122,0.7121,0.7121,56600000.0
2008-08-21 00:01:00,0.7121,0.7122,0.7121,0.7122,170900001.0
2008-08-21 00:02:00,0.7122,0.7122,0.7121,0.7121,107800000.0
2008-08-21 00:03:00,0.7121,0.7121,0.7121,0.7121,29300000.0
2008-08-21 00:04:00,0.7121,0.7121,0.7121,0.7121,41600000.0
2008-08-21 00:05:00,0.712,0.712,0.7119,0.712,147600000.0
2008-08-21 00:06:00,0.71185,0.71185,0.71166,0.7118,39900000.0
2008-08-21 00:07:00,0.712,0.7121,0.712,0.7121,48699999.0
2008-08-21 00:08:00,0.71203,0.71214,0.71187,0.71214,75900000.0
2008-08-21 00:09:00,0.7121,0.7121,0.7121,0.7121,9100000.0
2008-08-21 00:10:00,0.7121,0.7121,0.7121,0.7121,18200000.0
2008-08-21 00:11:00,0.7121,0.7121,0.712,0.712,20400000.0
2008-08-21 00:12:00,0.712,0.7121,0.712,0.7121,35900000.0
2008-08-21 00:13:00,0.7122,0.7122,0.7122,0.7122,40800000.0
2008-08-21 00:14:00,0.7122,0.7122,0.7122,0.7122,19300000.0
2008-08-21 00:15:00,0.71211,0.71215,0.71184,0.71193,66400000.0
2008-08-21 00:16:00,0.7122,0.7122,0.7121,0.7121,60700000.0
2008-08-21 00:17:00,0.7121,0.7123,0.7121,0.7123,146400000.0
2008-08-21 00:18:00,0.7123,0.7126,0.7122,0.7125,601300002.0
2008-08-21 00:19:00,0.7125,0.7126,0.7124,0.7125,153699999.0
2008-08-21 00:20:00,0.7125,0.7125,0.7125,0.7125,117300000.0
2008-08-21 00:21:00,0.7125,0.7125,0.7125,0.7125,52700000.0
2008-08-21 00:22:00,0.7125,0.7125,0.7125,0.7125,170800000.0
2008-08-21 00:23:00,0.7124,0.7126,0.7124,0.7125,278900002.0
2008-08-21 00:24:00,0.7125,0.7125,0.7125,0.7125,106000000.0
2008-08-21 00:25:00,0.7125,0.7127,0.7125,0.7127,453300001.0
2008-08-21 00:26:00,0.7127,0.7127,0.7127,0.7127,50799999.0
2008-08-21 00:27:00,0.7127,0.7129,0.7127,0.7128,159700000.0
2008-08-21 00:28:00,0.7128,0.7129,0.7128,0.7129,129700002.0
2008-08-21 00:29:00,0.71263,0.7128,0.71237,0.7127,174600000.0
2008-08-21 00:30:00,0.7129,0.7129,0.7129,0.7129,39200000.0
2008-08-21 00:31:00,0.71267,0.71274,0.71249,0.71249,25600000.0
2008-08-21 00:32:00,0.71258,0.71275,0.71255,0.71265,125700000.0
2008-08-21 00:33:00,0.7129,0.7129,0.7126,0.7126,180900000.0
2008-08-21 00:34:00,0.7126,0.7126,0.7126,0.7126,62900000.0
2008-08-21 00:35:00,0.71233,0.71248,0.7122,0.71234,129200000.0
2008-08-21 00:36:00,0.7126,0.7126,0.7125,0.7125,26900000.0
2008-08-21 00:37:00,0.7125,0.7125,0.7125,0.7125,86700000.0
2008-08-21 00:38:00,0.71255,0.7126,0.7125,0.7126,67600000.0
2008-08-21 00:39:00,0.7126,0.7126,0.7125,0.7126,26600000.0
2008-08-21 00:40:00,0.7126,0.7127,0.71255,0.7127,90800001.0
2008-08-21 00:41:00,0.7127,0.71275,0.7126,0.71275,217500004.0
2008-08-21 00:42:00,0.7128,0.7131,0.7126,0.7126,37600000.0
2008-08-21 00:43:00,0.7123,0.71248,0.71225,0.71233,12700000.0
2008-08-21 00:44:00,0.7126,0.7129,0.71245,0.7127,466600001.0
2008-08-21 00:45:00,0.7127,0.7128,0.7127,0.7128,40200000.0
2008-08-21 00:46:00,0.7128,0.7128,0.7127,0.7127,17100000.0
2008-08-21 00:47:00,0.71247,0.71254,0.71227,0.71253,104600000.0
2008-08-21 00:48:00,0.7125,0.7127,0.7125,0.71251,28600000.0
2008-08-21 00:49:00,0.7127,0.7127,0.7127,0.7127,21400000.0
2008-08-21 00:50:00,0.7127,0.7132,0.7127,0.713,200100000.0
2008-08-21 00:51:00,0.713,0.713,0.713,0.713,26100000.0
2008-08-21 00:52:00,0.713,0.713,0.713,0.713,34300000.0
2008-08-21 00:53:00,0.713,0.7131,0.713,0.7131,59200000.0
2008-08-21 00:54:00,0.7131,0.7132,0.7131,0.7131,114399999.0
2008-08-21 00:55:00,0.71305,0.71305,0.713,0.713,29500000.0
2008-08-21 00:56:00,0.713,0.713,0.713,0.713,1000000.0
2008-08-21 00:57:00,0.71255,0.71278,0.7125,0.71257,80900000.0
2008-08-21 00:58:00,0.71257,0.71275,0.71248,0.71265,140300000.0
2008-08-21 00:59:00,0.71263,0.71277,0.71258,0.71258,109800000.0
2008-08-21 01:00:00,0.7126,0.71315,0.71255,0.71282,103700000.0
2008-08-21 01:01:00,0.7128,0.7128,0.7128,0.7128,41500000.0
2008-08-21 01:02:00,0.7128,0.7128,0.7128,0.7128,27500000.0
2008-08-21 01:03:00,0.7128,0.7128,0.7128,0.7128,60900002.0
2008-08-21 01:04:00,0.71285,0.713,0.71285,0.713,30000000.0
2008-08-21 01:05:00,0.71263,0.71268,0.7125,0.71259,184000000.0
2008-08-21 01:06:00,0.71265,0.71272,0.71254,0.71265,468399999.0
2008-08-21 01:07:00,0.713,0.713,0.713,0.713,85100000.0
2008-08-21 01:08:00,0.713,0.7131,0.713,0.7131,271299997.0
2008-08-21 01:09:00,0.7128,0.71299,0.71269,0.71277,163700000.0
2008-08-21 01:10:00,0.7131,0.7131,0.713,0.713,17700000.0
2008-08-21 01:11:00,0.713,0.713,0.713,0.713,21600000.0
2008-08-21 01:12:00,0.713,0.713,0.713,0.713,10100000.0
2008-08-21 01:13:00,0.713,0.713,0.713,0.713,13600000.0
2008-08-21 01:14:00,0.71266,0.71286,0.71264,0.7127,69700000.0
2008-08-21 01:15:00,0.713,0.713,0.713,0.713,26400000.0
2008-08-21 01:16:00,0.713,0.713,0.713,0.713,37000000.0
2008-08-21 01:17:00,0.713,0.713,0.713,0.713,24400000.0
2008-08-21 01:18:00,0.71272,0.71299,0.71272,0.71283,78600000.0
2008-08-21 01:19:00,0.713,0.7131,0.713,0.7131,25400000.0
2008-08-21 01:20:00,0.7132,0.7132,0.7132,0.7132,1000000.0
2008-08-21 01:21:00,0.713,0.713,0.713,0.713,30800000.0
2008-08-21 01:22:00,0.7127,0.71293,0.71261,0.71276,175100000.0
2008-08-21 01:23:00,0.71275,0.71279,0.71259,0.71276,121100000.0
2008-08-21 01:24:00,0.71275,0.71286,0.71273,0.71275,137500000.0
2008-08-21 01:25:00,0.71266,0.71285,0.71257,0.71277,156400000.0
2008-08-21 01:26:00,0.713,0.713,0.713,0.713,9100000.0
2008-08-21 01:27:00,0.713,0.713,0.713,0.713,19200000.0
2008-08-21 01:28:00,0.71261,0.71274,0.71248,0.71274,58300000.0
2008-08-21 01:29:00,0.71285,0.71285,0.71252,0.71271,50400000.0
2008-08-21 01:30:00,0.713,0.713,0.713,0.713,53900000.0
2008-08-21 01:31:00,0.71258,0.71266,0.71247,0.71265,54600000.0
2008-08-21 01:32:00,0.713,0.713,0.713,0.713,2000000.0
2008-08-21 01:33:00,0.713,0.713,0.71245,0.7126,91700000.0
2008-08-21 01:34:00,0.7125,0.7125,0.7125,0.7125,106599999.0
2008-08-21 01:35:00,0.7125,0.7125,0.7125,0.7125,49599998.0
2008-08-21 01:36:00,0.7125,0.7125,0.7125,0.7125,48499999.0
2008-08-21 01:37:00,0.7125,0.7125,0.7125,0.7125,30600000.0
2008-08-21 01:38:00,0.7125,0.7127,0.7125,0.7127,203500000.0
2008-08-21 01:39:00,0.71249,0.71258,0.71232,0.71232,561699999.0
2008-08-21 01:40:00,0.7127,0.7127,0.7127,0.7127,9100000.0
2008-08-21 01:41:00,0.7127,0.7127,0.7126,0.7126,24100000.0
2008-08-21 01:42:00,0.7126,0.7126,0.7126,0.7126,9100000.0
2008-08-21 01:43:00,0.71246,0.71246,0.71231,0.71242,20800000.0
2008-08-21 01:44:00,0.7126,0.7126,0.7126,0.7126,10100000.0
2008-08-21 01:45:00,0.7126,0.7126,0.71255,0.71255,8800000.0
2008-08-21 01:46:00,0.71227,0.71242,0.71211,0.71241,23500000.0
2008-08-21 01:47:00,0.7125,0.71255,0.7125,0.71255,70900000.0
2008-08-21 01:48:00,0.71238,0.71242,0.71229,0.71229,26500000.0
2008-08-21 01:49:00,0.71222,0.71242,0.7122,0.71242,39900000.0
2008-08-21 01:50:00,0.71255,0.71255,0.71255,0.71255,1000000.0
2008-08-21 01:51:00,0.71255,0.7127,0.71255,0.7127,41900000.0
2008-08-21 01:52:00,0.7127,0.7127,0.7126,0.7127,127800003.0
2008-08-21 01:53:00,0.7127,0.7127,0.7126,0.7126,174900000.0
2008-08-21 01:54:00,0.7127,0.7128,0.7127,0.7127,480599995.0
2008-08-21 01:55:00,0.7127,0.7129,0.7127,0.7129,378400001.0
2008-08-21 01:56:00,0.7129,0.7129,0.7128,0.7128,35700000.0
2008-08-21 01:57:00,0.7128,0.7128,0.7128,0.7128,51899999.0
2008-08-21 01:58:00,0.7128,0.7129,0.7126,0.7127,218900000.0
2008-08-21 01:59:00,0.7127,0.7128,0.7127,0.7128,187300001.0
2008-08-21 02:00:00,0.7129,0.7129,0.7127,0.7128,150600000.0
2008-08-21 02:01:00,0.71257,0.71265,0.71231,0.71238,226800000.0
2008-08-21 02:02:00,0.7128,0.7128,0.7127,0.7127,74600000.0
2008-08-21 02:03:00,0.7127,0.7128,0.7127,0.7127,149000000.0
2008-08-21 02:04:00,0.7127,0.7127,0.7127,0.7127,126800000.0
2008-08-21 02:05:00,0.7127,0.7128,0.7127,0.7127,46900000.0
2008-08-21 02:06:00,0.7127,0.7127,0.7127,0.7127,25100000.0
2008-08-21 02:07:00,0.7127,0.7127,0.7127,0.7127,60600000.0
2008-08-21 02:08:00,0.7127,0.713,0.7127,0.7129,136600000.0
2008-08-21 02:09:00,0.7129,0.7129,0.7129,0.7129,82000000.0
2008-08-21 02:10:00,0.7129,0.7131,0.7129,0.713,115300000.0
2008-08-21 02:11:00,0.713,0.713,0.713,0.713,100700000.0
2008-08-21 02:12:00,0.713,0.7134,0.713,0.71335,435700000.0
2008-08-21 02:13:00,0.7133,0.7134,0.7131,0.7131,230000000.0
2008-08-21 02:14:00,0.7132,0.7132,0.7132,0.7132,15100000.0
2008-08-21 02:15:00,0.7132,0.7132,0.7132,0.7132,6800000.0
2008-08-21 02:16:00,0.7132,0.7133,0.7132,0.7132,50400000.0
2008-08-21 02:17:00,0.7133,0.7134,0.71325,0.7134,104899999.0
2008-08-21 02:18:00,0.7134,0.7134,0.7134,0.7134,55400000.0
2008-08-21 02:19:00,0.7134,0.7135,0.7134,0.7135,22600000.0
2008-08-21 02:20:00,0.7135,0.7136,0.7135,0.7135,226900000.0
2008-08-21 02:21:00,0.7135,0.71355,0.7135,0.71355,126000000.0
2008-08-21 02:22:00,0.71355,0.71355,0.71325,0.7134,134400000.0
2008-08-21 02:23:00,0.7134,0.7134,0.7133,0.7133,23600000.0
2008-08-21 02:24:00,0.7133,0.7135,0.7133,0.7135,149899999.0
2008-08-21 02:25:00,0.7135,0.7135,0.7135,0.7135,137300000.0
2008-08-21 02:26:00,0.7135,0.7138,0.7134,0.7138,231899998.0
2008-08-21 02:27:00,0.7138,0.7138,0.7137,0.7137,22500000.0
2008-08-21 02:28:00,0.7136,0.7137,0.7135,0.7137,110500000.0
2008-08-21 02:29:00,0.7133,0.7137,0.7133,0.7137,28000001.0
2008-08-21 02:30:00,0.7137,0.714,0.7136,0.7137,142899999.0
2008-08-21 02:31:00,0.71365,0.7138,0.71365,0.71365,13500000.0
2008-08-21 02:32:00,0.7137,0.7138,0.7132,0.7132,254700001.0
2008-08-21 02:33:00,0.71325,0.7136,0.71325,0.7135,117400000.0
2008-08-21 02:34:00,0.7135,0.7135,0.7135,0.7135,32000000.0
2008-08-21 02:35:00,0.7135,0.7135,0.7132,0.71345,144600000.0
2008-08-21 02:36:00,0.71345,0.7135,0.71335,0.7134,257499998.0
2008-08-21 02:37:00,0.7135,0.7135,0.7131,0.7131,253600000.0
2008-08-21 02:38:00,0.7131,0.7133,0.7131,0.71315,122400001.0
2008-08-21 02:39:00,0.7131,0.7132,0.71295,0.7131,90600000.0
2008-08-21 02:40:00,0.713,0.713,0.713,0.713,109100000.0
2008-08-21 02:41:00,0.713,0.7133,0.713,0.71325,146400001.0
2008-08-21 02:42:00,0.7132,0.7134,0.7132,0.7133,136900000.0
2008-08-21 02:43:00,0.7133,0.7133,0.7131,0.7133,153800002.0
2008-08-21 02:44:00,0.7133,0.7133,0.71325,0.71325,51300000.0
2008-08-21 02:45:00,0.7133,0.7135,0.71325,0.7135,201700000.0
2008-08-21 02:46:00,0.7136,0.7136,0.7135,0.7136,212600000.0
2008-08-21 02:47:00,0.71365,0.71375,0.71355,0.71355,216600000.0
2008-08-21 02:48:00,0.71355,0.71355,0.7132,0.7132,194200000.0
2008-08-21 02:49:00,0.7132,0.7135,0.71315,0.71335,171100000.0
2008-08-21 02:50:00,0.7134,0.7135,0.7133,0.7133,66799999.0
2008-08-21 02:51:00,0.7133,0.7134,0.71315,0.7132,127000000.0
2008-08-21 02:52:00,0.7132,0.7133,0.7131,0.7133,179700001.0
2008-08-21 02:53:00,0.7133,0.7133,0.713,0.7132,64900000.0
2008-08-21 02:54:00,0.7131,0.7134,0.713,0.7132,160999999.0
2008-08-21 02:55:00,0.7132,0.7132,0.713,0.7131,60100000.0
2008-08-21 02:56:00,0.7132,0.7135,0.713,0.7131,369000002.0
2008-08-21 02:57:00,0.7131,0.7132,0.713,0.713,201000001.0
2008-08-21 02:58:00,0.713,0.713,0.713,0.713,59800000.0
2008-08-21 02:59:00,0.713,0.713,0.7124,0.7124,270500002.0
2008-08-21 03:00:00,0.7124,0.7128,0.7124,0.7126,586900001.0
2008-08-21 03:01:00,0.7126,0.7129,0.7126,0.7128,425400000.0
2008-08-21 03:02:00,0.7128,0.713,0.7128,0.71285,329100001.0
2008-08-21 03:03:00,0.71285,0.71285,0.7128,0.7128,123700000.0
2008-08-21 03:04:00,0.7128,0.713,0.7128,0.713,133499999.0
2008-08-21 03:05:00,0.713,0.713,0.713,0.713,12300000.0
2008-08-21 03:06:00,0.713,0.713,0.713,0.713,3000000.0
2008-08-21 03:07:00,0.713,0.713,0.713,0.713,18000000.0
2008-08-21 03:08:00,0.713,0.713,0.7126,0.7127,52100000.0
2008-08-21 03:09:00,0.7127,0.7128,0.7127,0.7128,13600000.0
2008-08-21 03:10:00,0.7127,0.7127,0.7127,0.7127,70000000.0
2008-08-21 03:11:00,0.7127,0.7127,0.7127,0.7127,98700000.0
2008-08-21 03:12:00,0.7127,0.7127,0.7125,0.7125,265300000.0
2008-08-21 03:13:00,0.7125,0.7127,0.7125,0.7125,146899998.0
2008-08-21 03:14:00,0.7127,0.7127,0.71245,0.7125,127100000.0
2008-08-21 03:15:00,0.7125,0.71275,0.7125,0.71275,135200000.0
2008-08-21 03:16:00,0.71275,0.7128,0.7127,0.7128,100500001.0
2008-08-21 03:17:00,0.7129,0.7131,0.71285,0.71285,111300000.0
2008-08-21 03:18:00,0.7129,0.713,0.7129,0.713,250400001.0
2008-08-21 03:19:00,0.713,0.713,0.7128,0.7128,325899998.0
2008-08-21 03:20:00,0.7128,0.7128,0.7127,0.7127,79000000.0
2008-08-21 03:21:00,0.7127,0.7127,0.7126,0.7126,243099999.0
2008-08-21 03:22:00,0.7126,0.7129,0.7126,0.7128,373000003.0
2008-08-21 03:23:00,0.7128,0.7129,0.7128,0.7129,62600001.0
2008-08-21 03:24:00,0.71305,0.7132,0.71305,0.7132,132900000.0
2008-08-21 03:25:00,0.7133,0.7133,0.7131,0.7132,221800001.0
2008-08-21 03:26:00,0.7132,0.7132,0.7131,0.7131,47900000.0
2008-08-21 03:27:00,0.7131,0.7131,0.7131,0.7131,70500000.0
2008-08-21 03:28:00,0.7131,0.7133,0.7131,0.7133,41800000.0
2008-08-21 03:29:00,0.71295,0.7133,0.71295,0.7132,87200000.0
2008-08-21 03:30:00,0.7132,0.7133,0.7132,0.7132,40700000.0
2008-08-21 03:31:00,0.71281,0.71306,0.7127,0.71287,137200000.0
2008-08-21 03:32:00,0.7132,0.7134,0.7132,0.7134,40400000.0
2008-08-21 03:33:00,0.7134,0.7135,0.7133,0.7134,182900000.0
2008-08-21 03:34:00,0.7134,0.7135,0.7133,0.7134,51400000.0
2008-08-21 03:35:00,0.7134,0.7134,0.71325,0.7133,36600000.0
2008-08-21 03:36:00,0.7133,0.7135,0.7133,0.7134,79899999.0
2008-08-21 03:37:00,0.7135,0.7139,0.7133,0.7139,266600001.0
2008-08-21 03:38:00,0.7139,0.7139,0.7137,0.7137,124100000.0
2008-08-21 03:39:00,0.7137,0.7137,0.7136,0.7136,93200000.0
2008-08-21 03:40:00,0.7136,0.7138,0.7136,0.7138,8900000.0
2008-08-21 03:41:00,0.7138,0.7138,0.71345,0.7135,102200000.0
2008-08-21 03:42:00,0.7135,0.7135,0.7133,0.7133,254499999.0
2008-08-21 03:43:00,0.7133,0.7134,0.713,0.71315,279700002.0
2008-08-21 03:44:00,0.71315,0.71315,0.713,0.713,247099998.0
2008-08-21 03:45:00,0.713,0.71325,0.713,0.71325,40700000.0
2008-08-21 03:46:00,0.7132,0.7135,0.71315,0.71325,131800000.0
2008-08-21 03:47:00,0.7132,0.7132,0.7132,0.7132,11200000.0
2008-08-21 03:48:00,0.71335,0.7134,0.71325,0.71325,6400000.0
2008-08-21 03:49:00,0.71325,0.7133,0.71325,0.7133,22800000.0
2008-08-21 03:50:00,0.7134,0.7135,0.7133,0.7135,59100000.0
2008-08-21 03:51:00,0.71345,0.7135,0.7133,0.7134,91599999.0
2008-08-21 03:52:00,0.7134,0.7134,0.7134,0.7134,17500000.0
2008-08-21 03:53:00,0.7134,0.7134,0.7133,0.7133,52700001.0
2008-08-21 03:54:00,0.7133,0.7133,0.7133,0.7133,61000001.0
2008-08-21 03:55:00,0.7133,0.7137,0.7133,0.7137,144400001.0
2008-08-21 03:56:00,0.71365,0.71365,0.7134,0.71355,102100000.0
2008-08-21 03:57:00,0.71355,0.71365,0.71355,0.7136,59700000.0
2008-08-21 03:58:00,0.7136,0.71365,0.7136,0.71365,24500000.0
2008-08-21 03:59:00,0.7137,0.7137,0.7136,0.71365,29900000.0
2008-08-21 04:00:00,0.71365,0.7137,0.71365,0.7137,73300000.0
2008-08-21 04:01:00,0.7137,0.7139,0.71365,0.7139,36000000.0
2008-08-21 04:02:00,0.71355,0.7139,0.71355,0.71365,211800000.0
2008-08-21 04:03:00,0.7137,0.7138,0.7137,0.7138,18500000.0
2008-08-21 04:04:00,0.71375,0.71375,0.71375,0.71375,9200000.0
2008-08-21 04:05:00,0.71375,0.7138,0.71375,0.7138,6500000.0
2008-08-21 04:06:00,0.71345,0.71368,0.71337,0.71355,90000000.0
2008-08-21 04:07:00,0.71375,0.71375,0.71335,0.71335,69000000.0
2008-08-21 04:08:00,0.71335,0.7134,0.71335,0.71335,38600000.0
2008-08-21 04:09:00,0.7134,0.7135,0.7134,0.7135,101199999.0
2008-08-21 04:10:00,0.7135,0.7135,0.7135,0.7135,15500000.0
2008-08-21 04:11:00,0.71338,0.71346,0.71323,0.71346,32100000.0
2008-08-21 04:12:00,0.71332,0.71346,0.71328,0.71346,53100000.0
2008-08-21 04:13:00,0.71355,0.71365,0.71355,0.71365,6600000.0
2008-08-21 04:14:00,0.71319,0.71338,0.71313,0.71338,49500000.0
2008-08-21 04:15:00,0.71365,0.71365,0.71365,0.71365,3000000.0
2008-08-21 04:16:00,0.7134,0.71352,0.71318,0.71349,38200000.0
2008-08-21 04:17:00,0.71337,0.71365,0.71328,0.71353,45200000.0
2008-08-21 04:18:00,0.7137,0.7137,0.7134,0.7134,21100000.0
2008-08-21 04:19:00,0.7134,0.7134,0.7134,0.7134,9300000.0
2008-08-21 04:20:00,0.7134,0.7134,0.7133,0.7133,9400000.0
2008-08-21 04:21:00,0.7133,0.7133,0.7133,0.7133,4000000.0
2008-08-21 04:22:00,0.71303,0.7131,0.71263,0.713,100300000.0
2008-08-21 04:23:00,0.7133,0.7133,0.7133,0.7133,20200000.0
2008-08-21 04:24:00,0.7133,0.7134,0.7133,0.7134,85600000.0
2008-08-21 04:25:00,0.7134,0.7135,0.7134,0.7135,21900000.0
2008-08-21 04:26:00,0.7135,0.7135,0.7133,0.7134,46100000.0
2008-08-21 04:27:00,0.7134,0.71345,0.71335,0.71335,34200000.0
2008-08-21 04:28:00,0.7134,0.71345,0.7134,0.71345,81300000.0
2008-08-21 04:29:00,0.71345,0.7136,0.71325,0.71335,13500000.0
2008-08-21 04:30:00,0.71335,0.71345,0.71335,0.7134,56100000.0
2008-08-21 04:31:00,0.71335,0.7135,0.71335,0.71345,38900000.0
2008-08-21 04:32:00,0.71345,0.7135,0.7133,0.7133,116700000.0
2008-08-21 04:33:00,0.71325,0.71335,0.71305,0.7132,121100000.0
2008-08-21 04:34:00,0.71325,0.7133,0.71325,0.71325,105100000.0
2008-08-21 04:35:00,0.71325,0.7136,0.71325,0.71335,294000002.0
2008-08-21 04:36:00,0.7133,0.7133,0.7133,0.7133,28400000.0
2008-08-21 04:37:00,0.7133,0.7133,0.71315,0.71325,152299999.0
2008-08-21 04:38:00,0.71325,0.7133,0.71325,0.7133,39000000.0
2008-08-21 04:39:00,0.7133,0.71335,0.71325,0.71325,113100000.0
2008-08-21 04:40:00,0.71325,0.71335,0.71325,0.71335,40300000.0
2008-08-21 04:41:00,0.7134,0.71345,0.7134,0.71345,41900000.0
2008-08-21 04:42:00,0.71345,0.71345,0.7133,0.7133,113000000.0
2008-08-21 04:43:00,0.7133,0.7133,0.7133,0.7133,64200000.0
2008-08-21 04:44:00,0.7133,0.7133,0.7133,0.7133,45400000.0
2008-08-21 04:45:00,0.7133,0.71345,0.7133,0.71345,48000000.0
2008-08-21 04:46:00,0.71345,0.71365,0.7134,0.71365,197100000.0
2008-08-21 04:47:00,0.71365,0.71365,0.71345,0.71355,41200000.0
2008-08-21 04:48:00,0.71355,0.71375,0.7135,0.7135,194400001.0
2008-08-21 04:49:00,0.7135,0.7137,0.7135,0.71355,241400002.0
2008-08-21 04:50:00,0.71355,0.71355,0.7133,0.7133,126200001.0
2008-08-21 04:51:00,0.7133,0.7135,0.71325,0.7133,164599999.0
2008-08-21 04:52:00,0.7133,0.71345,0.7133,0.71345,28000000.0
2008-08-21 04:53:00,0.71345,0.71345,0.7133,0.7133,31700000.0
2008-08-21 04:54:00,0.7133,0.7133,0.7133,0.7133,9600000.0
2008-08-21 04:55:00,0.7133,0.7133,0.713,0.713,46500000.0
2008-08-21 04:56:00,0.713,0.713,0.713,0.713,4000000.0
2008-08-21 04:57:00,0.713,0.7134,0.713,0.71315,49900000.0
2008-08-21 04:58:00,0.71315,0.71315,0.71315,0.71315,8000000.0
2008-08-21 04:59:00,0.7131,0.71325,0.713,0.71325,146800000.0
2008-08-21 05:00:00,0.7133,0.7133,0.71315,0.71315,104700000.0
2008-08-21 05:01:00,0.71315,0.71315,0.7131,0.7131,32000000.0
2008-08-21 05:02:00,0.7131,0.7135,0.7131,0.7135,197999999.0
2008-08-21 05:03:00,0.7135,0.7135,0.7134,0.71345,149100000.0
2008-08-21 05:04:00,0.71345,0.71345,0.7131,0.7131,199600000.0
2008-08-21 05:05:00,0.7131,0.7131,0.7131,0.7131,820000000.0
2008-08-21 05:06:00,0.7131,0.7132,0.7131,0.7132,622000001.0
2008-08-21 05:07:00,0.7132,0.7132,0.7132,0.7132,32700001.0
2008-08-21 05:08:00,0.7132,0.7132,0.7132,0.7132,14500000.0
2008-08-21 05:09:00,0.7132,0.7132,0.7131,0.7131,62100000.0
2008-08-21 05:10:00,0.7131,0.7131,0.7131,0.7131,21100000.0
2008-08-21 05:11:00,0.7131,0.7131,0.7131,0.7131,39600000.0
2008-08-21 05:12:00,0.71288,0.71303,0.7126,0.71266,75600000.0
2008-08-21 05:13:00,0.71263,0.71288,0.71263,0.71288,24800000.0
2008-08-21 05:14:00,0.7131,0.7132,0.7131,0.7132,35499999.0
2008-08-21 05:15:00,0.7132,0.7134,0.7132,0.7132,38700000.0
2008-08-21 05:16:00,0.7132,0.7132,0.7132,0.7132,17400000.0
2008-08-21 05:17:00,0.7132,0.7132,0.7132,0.7132,6800000.0
2008-08-21 05:18:00,0.71325,0.71325,0.7132,0.7132,7000000.0
2008-08-21 05:19:00,0.71284,0.71303,0.71273,0.71303,26300000.0
2008-08-21 05:20:00,0.7133,0.7133,0.7132,0.7133,82800000.0
2008-08-21 05:21:00,0.7132,0.7134,0.7132,0.71335,40100000.0
2008-08-21 05:22:00,0.7134,0.7134,0.71335,0.71335,3200000.0
2008-08-21 05:23:00,0.71335,0.71335,0.71335,0.71335,1000000.0
2008-08-21 05:24:00,0.7134,0.71345,0.7134,0.71345,3200000.0
2008-08-21 05:25:00,0.71345,0.7135,0.71345,0.7135,2000000.0
2008-08-21 05:26:00,0.71327,0.71337,0.71304,0.71323,90300000.0
2008-08-21 05:27:00,0.71345,0.71345,0.71345,0.71345,1000000.0
2008-08-21 05:28:00,0.71345,0.71345,0.7134,0.7134,5800000.0
2008-08-21 05:29:00,0.7134,0.7134,0.7134,0.7134,4000000.0
2008-08-21 05:30:00,0.7134,0.71345,0.7134,0.71345,3000000.0
2008-08-21 05:31:00,0.71326,0.71326,0.71302,0.71309,17400000.0
2008-08-21 05:32:00,0.7135,0.7135,0.71345,0.71345,4000000.0
2008-08-21 05:33:00,0.71345,0.7135,0.71345,0.7135,17200000.0
2008-08-21 05:34:00,0.71345,0.7135,0.71345,0.71345,17000000.0
2008-08-21 05:35:00,0.71345,0.71345,0.71345,0.71345,3000000.0
2008-08-21 05:36:00,0.71345,0.71345,0.71345,0.71345,1000000.0
2008-08-21 05:37:00,0.71311,0.71324,0.71306,0.7131,27100000.0
2008-08-21 05:38:00,0.71309,0.71334,0.71287,0.71297,42600000.0
2008-08-21 05:39:00,0.71345,0.71345,0.7134,0.7134,10100000.0
2008-08-21 05:40:00,0.7134,0.7134,0.7134,0.7134,7400000.0
2008-08-21 05:41:00,0.7134,0.7135,0.7134,0.7135,18200000.0
2008-08-21 05:42:00,0.7135,0.7135,0.71345,0.71345,3000000.0
2008-08-21 05:43:00,0.7134,0.7134,0.7133,0.71335,25899999.0
2008-08-21 05:44:00,0.71335,0.71335,0.7131,0.71315,110500000.0
2008-08-21 05:45:00,0.71315,0.7132,0.71315,0.71315,52700000.0
2008-08-21 05:46:00,0.71315,0.71315,0.71315,0.71315,1000000.0
2008-08-21 05:47:00,0.71301,0.71309,0.7128,0.71285,34700000.0
2008-08-21 05:48:00,0.71278,0.71295,0.7126,0.71281,16500000.0
2008-08-21 05:49:00,0.71285,0.71307,0.71285,0.71307,22300000.0
2008-08-21 05:50:00,0.71315,0.71315,0.71315,0.71315,1000000.0
2008-08-21 05:51:00,0.7131,0.7131,0.7131,0.7131,17799999.0
2008-08-21 05:52:00,0.7131,0.7131,0.7131,0.7131,12400000.0
2008-08-21 05:53:00,0.71291,0.71318,0.71286,0.71311,16500000.0
2008-08-21 05:54:00,0.7131,0.7131,0.7128,0.71283,23800000.0
2008-08-21 05:55:00,0.7131,0.7132,0.7131,0.7132,45599999.0
2008-08-21 05:56:00,0.71325,0.71345,0.71325,0.71345,239900002.0
2008-08-21 05:57:00,0.71345,0.71345,0.7133,0.71335,98000001.0
2008-08-21 05:58:00,0.71335,0.7134,0.7133,0.7134,71100001.0
2008-08-21 05:59:00,0.71345,0.71345,0.71335,0.71335,48200000.0
2008-08-21 06:00:00,0.7134,0.7134,0.71335,0.71335,73700000.0
2008-08-21 06:01:00,0.71335,0.71335,0.7133,0.71335,53300001.0
2008-08-21 06:02:00,0.7134,0.71345,0.71335,0.7134,129300000.0
2008-08-21 06:03:00,0.71345,0.71345,0.71345,0.71345,12300000.0
2008-08-21 06:04:00,0.7135,0.7135,0.7135,0.7135,181000002.0
2008-08-21 06:05:00,0.7135,0.71355,0.7135,0.71355,219699995.0
2008-08-21 06:06:00,0.7136,0.7137,0.7136,0.71365,400999989.0
2008-08-21 06:07:00,0.7136,0.71365,0.7134,0.71345,315200001.0
2008-08-21 06:08:00,0.7134,0.71345,0.7132,0.7132,181200002.0
2008-08-21 06:09:00,0.7132,0.7133,0.7132,0.7132,370700003.0
2008-08-21 06:10:00,0.71325,0.7133,0.71325,0.7133,16800000.0
2008-08-21 06:11:00,0.7133,0.7133,0.71325,0.7133,111700001.0
2008-08-21 06:12:00,0.7133,0.7133,0.7133,0.7133,37700000.0
2008-08-21 06:13:00,0.7133,0.71345,0.7133,0.71345,47300000.0
2008-08-21 06:14:00,0.71345,0.7135,0.71345,0.7135,7500000.0
2008-08-21 06:15:00,0.71345,0.71345,0.71325,0.71325,131600000.0
2008-08-21 06:16:00,0.71325,0.71325,0.71315,0.71315,48800002.0
2008-08-21 06:17:00,0.71315,0.71315,0.71315,0.71315,1000000.0
2008-08-21 06:18:00,0.71284,0.71294,0.71262,0.71287,43100000.0
2008-08-21 06:19:00,0.71293,0.71309,0.71273,0.71291,61100000.0
2008-08-21 06:20:00,0.7128,0.71328,0.7128,0.71287,26100000.0
2008-08-21 06:21:00,0.71263,0.71302,0.71238,0.71302,44100000.0
2008-08-21 06:22:00,0.71315,0.7132,0.71315,0.7132,42600000.0
2008-08-21 06:23:00,0.7132,0.7132,0.7132,0.7132,13300000.0
2008-08-21 06:24:00,0.7132,0.71325,0.7132,0.71325,17100000.0
2008-08-21 06:25:00,0.7132,0.7132,0.7132,0.7132,23200001.0
2008-08-21 06:26:00,0.71298,0.71312,0.71279,0.71295,26200000.0
2008-08-21 06:27:00,0.7132,0.7132,0.7132,0.7132,22200001.0
2008-08-21 06:28:00,0.71325,0.7134,0.71325,0.7134,29500000.0
2008-08-21 06:29:00,0.71345,0.71355,0.71345,0.71355,21400000.0
2008-08-21 06:30:00,0.71355,0.7136,0.7135,0.71355,153400001.0
2008-08-21 06:31:00,0.71355,0.7136,0.7135,0.7136,244599999.0
2008-08-21 06:32:00,0.71355,0.71355,0.71355,0.71355,10000000.0
2008-08-21 06:33:00,0.71355,0.71355,0.7135,0.71355,25400000.0
2008-08-21 06:34:00,0.7135,0.7136,0.7135,0.7136,26700000.0
2008-08-21 06:35:00,0.71355,0.7136,0.71355,0.71355,9500000.0
2008-08-21 06:36:00,0.7135,0.71355,0.7134,0.71355,68000000.0
2008-08-21 06:37:00,0.7135,0.71355,0.7135,0.71355,61800001.0
2008-08-21 06:38:00,0.7135,0.7135,0.7135,0.7135,17400000.0
2008-08-21 06:39:00,0.7135,0.7135,0.7134,0.7135,125600000.0
2008-08-21 06:40:00,0.7135,0.7135,0.7133,0.7133,25600000.0
2008-08-21 06:41:00,0.71335,0.71335,0.71335,0.71335,2700000.0
2008-08-21 06:42:00,0.71335,0.71335,0.71335,0.71335,1000000.0
2008-08-21 06:43:00,0.7134,0.7134,0.7134,0.7134,24800000.0
2008-08-21 06:44:00,0.7134,0.7134,0.7134,0.7134,28400000.0
2008-08-21 06:45:00,0.7134,0.71345,0.7134,0.71345,20600000.0
2008-08-21 06:46:00,0.7135,0.7135,0.71335,0.71335,48000000.0
2008-08-21 06:47:00,0.71335,0.7134,0.7132,0.7132,94300001.0
2008-08-21 06:48:00,0.7132,0.7132,0.7132,0.7132,25800000.0
2008-08-21 06:49:00,0.7132,0.7132,0.7132,0.7132,28000000.0
2008-08-21 06:50:00,0.71323,0.7134,0.71285,0.71323,22900000.0
2008-08-21 06:51:00,0.7132,0.7132,0.7131,0.7131,41900000.0
2008-08-21 06:52:00,0.7131,0.7131,0.7131,0.7131,11800000.0
2008-08-21 06:53:00,0.71285,0.7131,0.7127,0.71284,26200000.0
2008-08-21 06:54:00,0.71287,0.71289,0.71265,0.7127,14500000.0
2008-08-21 06:55:00,0.71283,0.71295,0.7128,0.71292,24400000.0
2008-08-21 06:56:00,0.7131,0.7132,0.7131,0.7132,55800000.0
2008-08-21 06:57:00,0.7132,0.7132,0.7132,0.7132,58200000.0
2008-08-21 06:58:00,0.7132,0.7132,0.7132,0.7132,50400000.0
2008-08-21 06:59:00,0.7132,0.7133,0.7132,0.7133,36000000.0
2008-08-21 07:00:00,0.7133,0.7134,0.7133,0.7134,17700000.0
2008-08-21 07:01:00,0.7134,0.7134,0.71335,0.71335,29500000.0
2008-08-21 07:02:00,0.7134,0.7135,0.7134,0.71345,16000000.0
2008-08-21 07:03:00,0.7134,0.71355,0.7134,0.71355,172500000.0
2008-08-21 07:04:00,0.7135,0.71355,0.7135,0.71355,166300000.0
2008-08-21 07:05:00,0.7136,0.7136,0.7136,0.7136,34000000.0
2008-08-21 07:06:00,0.7136,0.7136,0.7136,0.7136,36800000.0
2008-08-21 07:07:00,0.71365,0.7138,0.7136,0.7138,88700000.0
2008-08-21 07:08:00,0.71375,0.7138,0.71375,0.7138,19700000.0
2008-08-21 07:09:00,0.7138,0.7139,0.7137,0.7138,99699999.0
2008-08-21 07:10:00,0.7137,0.7141,0.7137,0.7139,174300000.0
2008-08-21 07:11:00,0.7139,0.714,0.7138,0.714,253000000.0
2008-08-21 07:12:00,0.7141,0.7141,0.714,0.7141,127000001.0
2008-08-21 07:13:00,0.7141,0.7141,0.714,0.714,224500000.0
2008-08-21 07:14:00,0.714,0.714,0.71395,0.714,63700000.0
2008-08-21 07:15:00,0.714,0.714,0.7136,0.7138,250700000.0
2008-08-21 07:16:00,0.7138,0.7141,0.7138,0.714,269400002.0
2008-08-21 07:17:00,0.714,0.714,0.7138,0.7139,238000000.0
2008-08-21 07:18:00,0.7139,0.714,0.7139,0.7139,84400000.0
2008-08-21 07:19:00,0.7139,0.7139,0.7138,0.7139,76800000.0
2008-08-21 07:20:00,0.7139,0.7139,0.7139,0.7139,1000000.0
2008-08-21 07:21:00,0.7139,0.714,0.7138,0.7138,261600001.0
2008-08-21 07:22:00,0.7138,0.7139,0.71345,0.7136,188600001.0
2008-08-21 07:23:00,0.7136,0.7137,0.7135,0.7136,383000000.0
2008-08-21 07:24:00,0.7137,0.7137,0.7135,0.7136,411999999.0
2008-08-21 07:25:00,0.7136,0.71365,0.71355,0.71365,85499999.0
2008-08-21 07:26:00,0.71365,0.7138,0.7134,0.7136,286199998.0
2008-08-21 07:27:00,0.7136,0.7136,0.7135,0.7135,117900000.0
2008-08-21 07:28:00,0.7135,0.7135,0.713,0.7131,262500001.0
2008-08-21 07:29:00,0.7132,0.7135,0.713,0.71345,499499999.0
2008-08-21 07:30:00,0.71345,0.7135,0.7134,0.7134,454899998.0
2008-08-21 07:31:00,0.7134,0.71365,0.7134,0.7135,159700001.0
2008-08-21 07:32:00,0.7135,0.7138,0.7135,0.7136,370100003.0
2008-08-21 07:33:00,0.7136,0.71365,0.71355,0.71355,34999999.0
2008-08-21 07:34:00,0.71355,0.71355,0.7131,0.7135,198300000.0
2008-08-21 07:35:00,0.7135,0.7135,0.71335,0.7135,57300000.0
2008-08-21 07:36:00,0.7135,0.7136,0.7135,0.7135,85500000.0
2008-08-21 07:37:00,0.7136,0.7137,0.7135,0.7135,161700001.0
2008-08-21 07:38:00,0.71355,0.71365,0.7133,0.7134,178399999.0
2008-08-21 07:39:00,0.7134,0.7138,0.7134,0.7138,52300000.0
2008-08-21 07:40:00,0.7138,0.7138,0.71325,0.7136,151400000.0
2008-08-21 07:41:00,0.7136,0.7136,0.7134,0.7135,44400000.0
2008-08-21 07:42:00,0.7135,0.7135,0.7134,0.71345,18400000.0
2008-08-21 07:43:00,0.7135,0.7135,0.7134,0.71345,97400000.0
2008-08-21 07:44:00,0.7135,0.7135,0.71345,0.71345,11000000.0
2008-08-21 07:45:00,0.71345,0.71355,0.7134,0.7135,64900000.0
2008-08-21 07:46:00,0.7135,0.7135,0.71335,0.7134,55100000.0
2008-08-21 07:47:00,0.7134,0.714,0.7134,0.714,36600000.0
2008-08-21 07:48:00,0.7138,0.714,0.71355,0.71365,62800000.0
2008-08-21 07:49:00,0.71365,0.7138,0.7136,0.7137,29900000.0
2008-08-21 07:50:00,0.7137,0.7138,0.7136,0.71365,30400000.0
2008-08-21 07:51:00,0.71365,0.7139,0.71365,0.7137,92800000.0
2008-08-21 07:52:00,0.7137,0.7141,0.7137,0.7141,190100000.0
2008-08-21 07:53:00,0.7141,0.7142,0.71395,0.714,174400000.0
2008-08-21 07:54:00,0.71405,0.7141,0.714,0.714,92100000.0
2008-08-21 07:55:00,0.714,0.714,0.7139,0.714,134100000.0
2008-08-21 07:56:00,0.7141,0.7141,0.7139,0.7139,71100000.0
2008-08-21 07:57:00,0.7139,0.7139,0.7137,0.7137,103800000.0
2008-08-21 07:58:00,0.7138,0.7138,0.7138,0.7138,3400000.0
2008-08-21 07:59:00,0.7139,0.7141,0.71385,0.714,158100000.0
2008-08-21 08:00:00,0.714,0.7141,0.714,0.714,36500000.0
2008-08-21 08:01:00,0.71395,0.714,0.7138,0.7138,79100000.0
2008-08-21 08:02:00,0.7139,0.7139,0.7139,0.7139,44400000.0
2008-08-21 08:03:00,0.7139,0.7139,0.7138,0.71385,160800000.0
2008-08-21 08:04:00,0.7139,0.7139,0.71385,0.7139,50200000.0
2008-08-21 08:05:00,0.7139,0.7139,0.7139,0.7139,21900000.0
2008-08-21 08:06:00,0.7141,0.7142,0.714,0.714,86400000.0
2008-08-21 08:07:00,0.71405,0.71405,0.714,0.714,53200000.0
2008-08-21 08:08:00,0.714,0.71405,0.7137,0.71385,131900000.0
2008-08-21 08:09:00,0.71385,0.71385,0.7138,0.7138,30100000.0
2008-08-21 08:10:00,0.7138,0.71385,0.7136,0.7136,88800000.0
2008-08-21 08:11:00,0.71365,0.714,0.71365,0.714,158900000.0
2008-08-21 08:12:00,0.714,0.7141,0.71395,0.7141,51300000.0
2008-08-21 08:13:00,0.7141,0.7144,0.71405,0.7144,96400000.0
2008-08-21 08:14:00,0.7144,0.7144,0.7143,0.7144,100700000.0
2008-08-21 08:15:00,0.7144,0.7145,0.7144,0.7145,45100000.0
2008-08-21 08:16:00,0.71445,0.7147,0.71445,0.7147,135500000.0
2008-08-21 08:17:00,0.7148,0.7149,0.7146,0.7146,115800000.0
2008-08-21 08:18:00,0.7145,0.71475,0.7145,0.7145,232200000.0
2008-08-21 08:19:00,0.7146,0.7147,0.71435,0.71445,170300000.0
2008-08-21 08:20:00,0.7145,0.7145,0.7143,0.7143,79100000.0
2008-08-21 08:21:00,0.7143,0.7143,0.71375,0.7142,207100000.0
2008-08-21 08:22:00,0.7142,0.7144,0.71415,0.7144,77800000.0
2008-08-21 08:23:00,0.71445,0.71505,0.71445,0.715,160800000.0
2008-08-21 08:24:00,0.715,0.7155,0.7149,0.7155,296000000.0
2008-08-21 08:25:00,0.7155,0.7158,0.7151,0.7154,226200000.0
2008-08-21 08:26:00,0.71545,0.7156,0.7153,0.7156,406000000.0
2008-08-21 08:27:00,0.7156,0.7157,0.71525,0.71535,301200000.0
2008-08-21 08:28:00,0.7153,0.7153,0.71505,0.71505,117500000.0
2008-08-21 08:29:00,0.71505,0.7152,0.7146,0.7152,249400000.0
2008-08-21 08:30:00,0.7152,0.71555,0.71465,0.71485,257700000.0
2008-08-21 08:31:00,0.71495,0.7153,0.71475,0.715,98900000.0
2008-08-21 08:32:00,0.71505,0.7158,0.71505,0.7155,226800000.0
2008-08-21 08:33:00,0.71545,0.7158,0.71545,0.71565,194200000.0
2008-08-21 08:34:00,0.71565,0.7157,0.7156,0.7157,172800000.0
2008-08-21 08:35:00,0.7156,0.7157,0.7148,0.7151,261300000.0
2008-08-21 08:36:00,0.7151,0.71565,0.71505,0.71555,136700000.0
2008-08-21 08:37:00,0.71555,0.71565,0.71555,0.71565,40600000.0
2008-08-21 08:38:00,0.71565,0.71605,0.7153,0.716,370300000.0
2008-08-21 08:39:00,0.7159,0.716,0.71565,0.7157,360200000.0
2008-08-21 08:40:00,0.71565,0.71565,0.7153,0.7153,172600000.0
2008-08-21 08:41:00,0.71525,0.7153,0.71525,0.71525,85400000.0
2008-08-21 08:42:00,0.7153,0.7153,0.71515,0.7152,136700000.0
2008-08-21 08:43:00,0.71515,0.71515,0.715,0.715,81100000.0
2008-08-21 08:44:00,0.715,0.715,0.7146,0.71495,181700000.0
2008-08-21 08:45:00,0.7149,0.71505,0.7148,0.71485,125600000.0
2008-08-21 08:46:00,0.71485,0.7152,0.7147,0.7151,403100000.0
2008-08-21 08:47:00,0.7151,0.7151,0.7149,0.7149,202000000.0
2008-08-21 08:48:00,0.7151,0.7155,0.7149,0.7155,194300000.0
2008-08-21 08:49:00,0.71545,0.7158,0.71545,0.7155,90600000.0
2008-08-21 08:50:00,0.7155,0.7155,0.7154,0.71545,74300000.0
2008-08-21 08:51:00,0.7154,0.7154,0.7151,0.7151,52400000.0
2008-08-21 08:52:00,0.7151,0.7154,0.715,0.7154,79600000.0
2008-08-21 08:53:00,0.7154,0.7155,0.7153,0.71545,70000000.0
2008-08-21 08:54:00,0.7154,0.7154,0.7152,0.71525,25200000.0
2008-08-21 08:55:00,0.71545,0.7158,0.7152,0.71575,138500000.0
2008-08-21 08:56:00,0.7158,0.7158,0.7157,0.7157,6600000.0
2008-08-21 08:57:00,0.7157,0.7157,0.71535,0.71565,79300000.0
2008-08-21 08:58:00,0.71565,0.7162,0.71565,0.71585,382900000.0
2008-08-21 08:59:00,0.7159,0.7159,0.71575,0.71585,74900000.0
2008-08-21 09:00:00,0.7158,0.7158,0.7153,0.7153,199900000.0
2008-08-21 09:01:00,0.7153,0.7153,0.71525,0.71525,19100000.0
2008-08-21 09:02:00,0.7153,0.7153,0.71485,0.7149,190400000.0
2008-08-21 09:03:00,0.71495,0.715,0.71455,0.71465,293600000.0
2008-08-21 09:04:00,0.71465,0.7149,0.71455,0.7146,277400000.0
2008-08-21 09:05:00,0.7146,0.7148,0.7145,0.7145,230700000.0
2008-08-21 09:06:00,0.71455,0.7149,0.7144,0.71445,187000000.0
2008-08-21 09:07:00,0.7145,0.715,0.7144,0.715,163100000.0
2008-08-21 09:08:00,0.715,0.715,0.7146,0.7147,38700000.0
2008-08-21 09:09:00,0.7147,0.7149,0.7147,0.7148,169200000.0
2008-08-21 09:10:00,0.7148,0.7153,0.7148,0.7152,223400000.0
2008-08-21 09:11:00,0.7153,0.71555,0.7152,0.71555,88900000.0
2008-08-21 09:12:00,0.71555,0.71555,0.7151,0.7151,165700001.0
2008-08-21 09:13:00,0.7152,0.7152,0.7151,0.7152,73700000.0
2008-08-21 09:14:00,0.71525,0.7155,0.71525,0.7153,221200000.0
2008-08-21 09:15:00,0.71535,0.7154,0.7153,0.7153,165400000.0
2008-08-21 09:16:00,0.71535,0.7155,0.7153,0.71535,170400000.0
2008-08-21 09:17:00,0.7154,0.7155,0.7154,0.7155,92400000.0
2008-08-21 09:18:00,0.7155,0.7155,0.71535,0.71535,55800000.0
2008-08-21 09:19:00,0.71545,0.71545,0.7153,0.7153,131100000.0
2008-08-21 09:20:00,0.7153,0.7153,0.71515,0.71525,51000000.0
2008-08-21 09:21:00,0.7153,0.7154,0.7153,0.71535,101500000.0
2008-08-21 09:22:00,0.71535,0.71535,0.71535,0.71535,9100000.0
2008-08-21 09:23:00,0.71535,0.7154,0.7152,0.7153,171500000.0
2008-08-21 09:24:00,0.7153,0.7153,0.71525,0.7153,88000000.0
2008-08-21 09:25:00,0.7153,0.7153,0.7151,0.7151,158600000.0
2008-08-21 09:26:00,0.7151,0.7151,0.715,0.7151,82200000.0
2008-08-21 09:27:00,0.7151,0.7151,0.715,0.715,104800000.0
2008-08-21 09:28:00,0.715,0.7151,0.7146,0.7146,260100000.0
2008-08-21 09:29:00,0.7147,0.7149,0.7147,0.7149,31200000.0
2008-08-21 09:30:00,0.71495,0.715,0.71475,0.71475,147400000.0
2008-08-21 09:31:00,0.71475,0.7148,0.71475,0.71475,344600000.0
2008-08-21 09:32:00,0.71485,0.7151,0.71475,0.7149,444300000.0
2008-08-21 09:33:00,0.715,0.715,0.7149,0.715,24600000.0
2008-08-21 09:34:00,0.715,0.71545,0.715,0.71545,302200000.0
2008-08-21 09:35:00,0.71545,0.71545,0.71525,0.71535,161800000.0
2008-08-21 09:36:00,0.71535,0.7155,0.71525,0.7153,342699999.0
2008-08-21 09:37:00,0.7153,0.7153,0.7148,0.7148,171300000.0
2008-08-21 09:38:00,0.7148,0.7148,0.71445,0.71445,299700000.0
2008-08-21 09:39:00,0.71455,0.7146,0.714,0.7144,245800000.0
2008-08-21 09:40:00,0.7144,0.7145,0.7144,0.7144,121700000.0
2008-08-21 09:41:00,0.7144,0.7144,0.7141,0.7142,86700000.0
2008-08-21 09:42:00,0.7142,0.7142,0.7142,0.7142,15700000.0
2008-08-21 09:43:00,0.7142,0.7143,0.7141,0.71415,146900000.0
2008-08-21 09:44:00,0.71415,0.7143,0.71405,0.7142,231900000.0
2008-08-21 09:45:00,0.7142,0.71425,0.7142,0.7142,40000000.0
2008-08-21 09:46:00,0.71425,0.71425,0.71415,0.71415,165099999.0
2008-08-21 09:47:00,0.71415,0.71435,0.71415,0.7143,79500000.0
2008-08-21 09:48:00,0.71435,0.71435,0.714,0.71405,240199998.0
2008-08-21 09:49:00,0.714,0.71425,0.714,0.7142,93900000.0
2008-08-21 09:50:00,0.71435,0.7144,0.71405,0.71435,206000000.0
2008-08-21 09:51:00,0.71435,0.71435,0.71405,0.71405,209600000.0
2008-08-21 09:52:00,0.7141,0.7143,0.714,0.7141,191300000.0
2008-08-21 09:53:00,0.7141,0.71425,0.71405,0.71405,339500000.0
2008-08-21 09:54:00,0.71405,0.71405,0.7139,0.714,167300000.0
2008-08-21 09:55:00,0.714,0.71405,0.71375,0.71375,88400000.0
2008-08-21 09:56:00,0.71375,0.71375,0.7135,0.71365,249600000.0
2008-08-21 09:57:00,0.71365,0.7137,0.7136,0.71365,37500000.0
2008-08-21 09:58:00,0.71365,0.71365,0.71355,0.7136,106100000.0
2008-08-21 09:59:00,0.7136,0.7137,0.71355,0.71355,165500000.0
2008-08-21 10:00:00,0.7135,0.71395,0.7134,0.71395,187000000.0
2008-08-21 10:01:00,0.71395,0.7143,0.71395,0.7141,252200000.0
2008-08-21 10:02:00,0.7142,0.71425,0.7139,0.71405,524700000.0
2008-08-21 10:03:00,0.7141,0.7141,0.71395,0.71395,107100000.0
2008-08-21 10:04:00,0.71395,0.714,0.7138,0.7139,228100000.0
2008-08-21 10:05:00,0.71395,0.71405,0.71395,0.714,66100000.0
2008-08-21 10:06:00,0.71405,0.7141,0.7138,0.7138,235800000.0
2008-08-21 10:07:00,0.71385,0.7139,0.7138,0.7138,82700000.0
2008-08-21 10:08:00,0.7138,0.7139,0.7138,0.7139,69600000.0
2008-08-21 10:09:00,0.7139,0.71415,0.7138,0.7141,199700000.0
2008-08-21 10:10:00,0.7141,0.71415,0.71405,0.71415,335300000.0
2008-08-21 10:11:00,0.7142,0.7142,0.71415,0.71415,20400000.0
2008-08-21 10:12:00,0.71415,0.7142,0.71415,0.7142,15900000.0
2008-08-21 10:13:00,0.71415,0.7142,0.71415,0.71415,47100000.0
2008-08-21 10:14:00,0.71415,0.71415,0.71375,0.714,308900000.0
2008-08-21 10:15:00,0.71405,0.7141,0.71405,0.7141,28900000.0
2008-08-21 10:16:00,0.71405,0.7141,0.7139,0.71395,82600000.0
2008-08-21 10:17:00,0.71395,0.71395,0.71395,0.71395,2000000.0
2008-08-21 10:18:00,0.71405,0.71415,0.71405,0.7141,18900000.0
2008-08-21 10:19:00,0.7141,0.7141,0.7141,0.7141,2000000.0
2008-08-21 10:20:00,0.7141,0.71415,0.714,0.7141,43600000.0
2008-08-21 10:21:00,0.71386,0.71391,0.71373,0.71382,16200000.0
2008-08-21 10:22:00,0.7142,0.71435,0.7141,0.7142,71100000.0
2008-08-21 10:23:00,0.7142,0.7142,0.7142,0.7142,6900000.0
2008-08-21 10:24:00,0.7142,0.7142,0.7142,0.7142,6900000.0
2008-08-21 10:25:00,0.7142,0.7142,0.7142,0.7142,39000000.0
2008-08-21 10:26:00,0.7142,0.7142,0.71415,0.71415,23800000.0
2008-08-21 10:27:00,0.71425,0.71425,0.71415,0.71415,110200000.0
2008-08-21 10:28:00,0.7142,0.71425,0.71415,0.71415,291900000.0
2008-08-21 10:29:00,0.7141,0.7143,0.7141,0.7143,158200000.0
2008-08-21 10:30:00,0.7143,0.7143,0.7143,0.7143,30100000.0
2008-08-21 10:31:00,0.7143,0.7143,0.7142,0.7142,123600000.0
2008-08-21 10:32:00,0.7142,0.71425,0.7142,0.71425,23100000.0
2008-08-21 10:33:00,0.71425,0.71425,0.71415,0.71415,46100000.0
2008-08-21 10:34:00,0.7141,0.7141,0.71365,0.7137,107000000.0
2008-08-21 10:35:00,0.7137,0.7137,0.71295,0.713,380400000.0
2008-08-21 10:36:00,0.71295,0.7131,0.7126,0.713,172500000.0
2008-08-21 10:37:00,0.713,0.7132,0.71295,0.713,187800000.0
2008-08-21 10:38:00,0.713,0.713,0.7127,0.7127,153600000.0
2008-08-21 10:39:00,0.7127,0.713,0.71245,0.71275,211500000.0
2008-08-21 10:40:00,0.71275,0.713,0.7126,0.713,391800000.0
2008-08-21 10:41:00,0.71305,0.7136,0.713,0.71315,450900000.0
2008-08-21 10:42:00,0.71315,0.7134,0.7127,0.713,367000000.0
2008-08-21 10:43:00,0.71295,0.7131,0.71265,0.713,167300000.0
2008-08-21 10:44:00,0.713,0.7131,0.7128,0.713,134600000.0
2008-08-21 10:45:00,0.713,0.713,0.71295,0.713,77900000.0
2008-08-21 10:46:00,0.713,0.713,0.71235,0.71265,142900000.0
2008-08-21 10:47:00,0.71265,0.71265,0.71245,0.71245,45799999.0
2008-08-21 10:48:00,0.7125,0.7125,0.71245,0.7125,97900000.0
2008-08-21 10:49:00,0.7126,0.7128,0.71255,0.7128,307600000.0
2008-08-21 10:50:00,0.7128,0.71285,0.7127,0.71275,131600000.0
2008-08-21 10:51:00,0.7127,0.7128,0.7126,0.7128,230500000.0
2008-08-21 10:52:00,0.7127,0.7134,0.71265,0.7133,407200000.0
2008-08-21 10:53:00,0.71335,0.7136,0.71325,0.71335,519400000.0
2008-08-21 10:54:00,0.71335,0.7136,0.7132,0.7136,276700000.0
2008-08-21 10:55:00,0.71355,0.7139,0.71355,0.7139,134800000.0
2008-08-21 10:56:00,0.7139,0.714,0.7139,0.71395,74000000.0
2008-08-21 10:57:00,0.71385,0.7142,0.7137,0.7142,76500000.0
2008-08-21 10:58:00,0.7142,0.7143,0.7139,0.7143,136400000.0
2008-08-21 10:59:00,0.7143,0.7143,0.7139,0.71405,176200000.0
2008-08-21 11:00:00,0.71405,0.7142,0.71395,0.71405,503700000.0
2008-08-21 11:01:00,0.7141,0.7142,0.71395,0.71415,159200000.0
2008-08-21 11:02:00,0.71415,0.71425,0.714,0.7142,171600000.0
2008-08-21 11:03:00,0.7141,0.7141,0.71385,0.71395,180900000.0
2008-08-21 11:04:00,0.71405,0.7141,0.71395,0.71395,125300000.0
2008-08-21 11:05:00,0.71395,0.7141,0.71395,0.71405,33300000.0
2008-08-21 11:06:00,0.71405,0.7141,0.71345,0.7135,207800000.0
2008-08-21 11:07:00,0.71345,0.71345,0.713,0.71315,82600000.0
2008-08-21 11:08:00,0.7131,0.71315,0.713,0.71305,73500000.0
2008-08-21 11:09:00,0.7131,0.7131,0.71295,0.713,106100000.0
2008-08-21 11:10:00,0.713,0.713,0.71295,0.713,38200000.0
2008-08-21 11:11:00,0.713,0.713,0.71295,0.713,106200000.0
2008-08-21 11:12:00,0.713,0.713,0.71295,0.713,119000000.0
2008-08-21 11:13:00,0.713,0.7132,0.71295,0.7131,104200000.0
2008-08-21 11:14:00,0.7131,0.7131,0.71305,0.7131,24900000.0
2008-08-21 11:15:00,0.7131,0.7131,0.713,0.713,55800000.0
2008-08-21 11:16:00,0.713,0.713,0.71205,0.7121,129200000.0
2008-08-21 11:17:00,0.7121,0.7124,0.7121,0.7123,147100000.0
2008-08-21 11:18:00,0.7123,0.7125,0.7123,0.7125,103900000.0
2008-08-21 11:19:00,0.7125,0.7128,0.71235,0.71245,242300000.0
2008-08-21 11:20:00,0.71245,0.7125,0.71245,0.7125,48100000.0
2008-08-21 11:21:00,0.7125,0.7127,0.7125,0.7126,64100000.0
2008-08-21 11:22:00,0.7126,0.7126,0.71235,0.71235,163500000.0
2008-08-21 11:23:00,0.71235,0.7126,0.71235,0.7124,300200000.0
2008-08-21 11:24:00,0.71235,0.7125,0.71235,0.7125,251500000.0
2008-08-21 11:25:00,0.7125,0.7125,0.71225,0.7123,46200000.0
2008-08-21 11:26:00,0.7123,0.7123,0.7122,0.7122,27900000.0
2008-08-21 11:27:00,0.71225,0.7124,0.71225,0.7124,28200000.0
2008-08-21 11:28:00,0.7124,0.7124,0.7123,0.7123,4400000.0
2008-08-21 11:29:00,0.7125,0.71255,0.71235,0.71255,57000000.0
2008-08-21 11:30:00,0.7126,0.7126,0.71255,0.7126,5600000.0
2008-08-21 11:31:00,0.7126,0.71285,0.7126,0.7127,22400000.0
2008-08-21 11:32:00,0.7127,0.7127,0.7127,0.7127,8000000.0
2008-08-21 11:33:00,0.7127,0.71275,0.7127,0.71275,10000000.0
2008-08-21 11:34:00,0.71275,0.7128,0.71275,0.7128,20800000.0
2008-08-21 11:35:00,0.7128,0.7128,0.7128,0.7128,2100000.0
2008-08-21 11:36:00,0.7128,0.7128,0.7128,0.7128,9700000.0
2008-08-21 11:37:00,0.7128,0.71285,0.7128,0.71285,7600000.0
2008-08-21 11:38:00,0.71285,0.71285,0.71275,0.7128,28200000.0
2008-08-21 11:39:00,0.7128,0.7128,0.7127,0.7128,17800000.0
2008-08-21 11:40:00,0.7128,0.71285,0.7127,0.7127,63000000.0
2008-08-21 11:41:00,0.71275,0.713,0.71275,0.713,96000000.0
2008-08-21 11:42:00,0.713,0.713,0.713,0.713,7000000.0
2008-08-21 11:43:00,0.713,0.713,0.7128,0.713,26900000.0
2008-08-21 11:44:00,0.713,0.713,0.71245,0.7126,142400000.0
2008-08-21 11:45:00,0.7126,0.7126,0.7123,0.7123,92100000.0
2008-08-21 11:46:00,0.7123,0.7123,0.71215,0.71215,35700000.0
2008-08-21 11:47:00,0.71215,0.71215,0.71175,0.71175,137800000.0
2008-08-21 11:48:00,0.7118,0.7118,0.71145,0.71155,288700000.0
2008-08-21 11:49:00,0.71155,0.7116,0.7114,0.7114,109000000.0
2008-08-21 11:50:00,0.7114,0.7114,0.7104,0.7109,442400000.0
2008-08-21 11:51:00,0.71095,0.71115,0.71085,0.71115,257800000.0
2008-08-21 11:52:00,0.7112,0.7113,0.71095,0.71125,130400000.0
2008-08-21 11:53:00,0.7113,0.71155,0.71125,0.71145,168600000.0
2008-08-21 11:54:00,0.71145,0.71175,0.7114,0.7117,101700000.0
2008-08-21 11:55:00,0.7117,0.7117,0.711,0.71145,197200000.0
2008-08-21 11:56:00,0.7114,0.7115,0.7112,0.7112,104600000.0
2008-08-21 11:57:00,0.7112,0.7112,0.71105,0.71105,55800000.0
2008-08-21 11:58:00,0.7111,0.71135,0.71105,0.71115,377200000.0
2008-08-21 11:59:00,0.7111,0.7112,0.71085,0.7109,175600000.0
2008-08-21 12:00:00,0.711,0.7111,0.71085,0.7111,193100000.0
2008-08-21 12:01:00,0.7111,0.71135,0.7111,0.7113,221800000.0
2008-08-21 12:02:00,0.7112,0.7114,0.71115,0.7113,550000000.0
2008-08-21 12:03:00,0.7113,0.71155,0.71115,0.71115,238900000.0
2008-08-21 12:04:00,0.7111,0.71125,0.7111,0.7111,212399999.0
2008-08-21 12:05:00,0.71115,0.71115,0.7111,0.7111,10800000.0
2008-08-21 12:06:00,0.7111,0.7111,0.711,0.711,74800000.0
2008-08-21 12:07:00,0.711,0.711,0.7105,0.71055,118200000.0
2008-08-21 12:08:00,0.7106,0.7106,0.7104,0.7105,189500000.0
2008-08-21 12:09:00,0.7105,0.7107,0.71045,0.71055,155400000.0
2008-08-21 12:10:00,0.7106,0.7106,0.7105,0.7106,105200000.0
2008-08-21 12:11:00,0.71065,0.7107,0.7105,0.7105,140900000.0
2008-08-21 12:12:00,0.7105,0.7105,0.71045,0.7105,10100000.0
2008-08-21 12:13:00,0.7105,0.7105,0.7103,0.71045,208500000.0
2008-08-21 12:14:00,0.71045,0.71045,0.7102,0.7103,272800000.0
2008-08-21 12:15:00,0.71025,0.7103,0.71025,0.71025,12500000.0
2008-08-21 12:16:00,0.71025,0.71045,0.71025,0.7103,71300000.0
2008-08-21 12:17:00,0.71035,0.71045,0.71035,0.71045,61300000.0
2008-08-21 12:18:00,0.71045,0.7105,0.7104,0.7104,85200000.0
2008-08-21 12:19:00,0.71045,0.7105,0.71045,0.7105,39300000.0
2008-08-21 12:20:00,0.7105,0.7109,0.7105,0.71085,262500000.0
2008-08-21 12:21:00,0.71085,0.71095,0.71075,0.71075,151800000.0
2008-08-21 12:22:00,0.7108,0.7111,0.71075,0.7111,142900000.0
2008-08-21 12:23:00,0.71105,0.7111,0.711,0.711,59500000.0
2008-08-21 12:24:00,0.71105,0.71175,0.71105,0.71175,240899999.0
2008-08-21 12:25:00,0.71175,0.71175,0.71135,0.7114,195400000.0
2008-08-21 12:26:00,0.7114,0.71145,0.7112,0.7112,62400000.0
2008-08-21 12:27:00,0.71115,0.7115,0.71115,0.71135,197100000.0
2008-08-21 12:28:00,0.7113,0.7113,0.7112,0.7112,18700000.0
2008-08-21 12:29:00,0.71115,0.7114,0.71115,0.71125,74400000.0
2008-08-21 12:30:00,0.71125,0.7114,0.711,0.711,213700000.0
2008-08-21 12:31:00,0.7111,0.7111,0.71055,0.71075,112600000.0
2008-08-21 12:32:00,0.7107,0.7111,0.7107,0.7111,75500000.0
2008-08-21 12:33:00,0.7111,0.7111,0.7108,0.7109,141600000.0
2008-08-21 12:34:00,0.7108,0.7108,0.7105,0.7106,330300000.0
2008-08-21 12:35:00,0.7106,0.7106,0.7103,0.7103,143800000.0
2008-08-21 12:36:00,0.7103,0.7106,0.7101,0.71035,176600000.0
2008-08-21 12:37:00,0.71035,0.7104,0.71025,0.7104,112000000.0
2008-08-21 12:38:00,0.71045,0.71055,0.71045,0.7105,217400000.0
2008-08-21 12:39:00,0.7105,0.7108,0.7105,0.7108,139200000.0
2008-08-21 12:40:00,0.7108,0.71095,0.7102,0.7105,391899999.0
2008-08-21 12:41:00,0.71045,0.7109,0.71045,0.71085,249600000.0
2008-08-21 12:42:00,0.71095,0.7111,0.71085,0.71095,161100000.0
2008-08-21 12:43:00,0.71095,0.71095,0.71065,0.7108,351399993.0
2008-08-21 12:44:00,0.7108,0.71085,0.7107,0.71075,55600000.0
2008-08-21 12:45:00,0.71075,0.71105,0.71075,0.711,67900000.0
2008-08-21 12:46:00,0.71105,0.7111,0.711,0.71105,38600000.0
2008-08-21 12:47:00,0.71105,0.71105,0.7108,0.7108,225200000.0
2008-08-21 12:48:00,0.7108,0.71085,0.7107,0.7108,81800000.0
2008-08-21 12:49:00,0.7108,0.711,0.71075,0.71095,176300000.0
2008-08-21 12:50:00,0.711,0.7111,0.71055,0.71065,220800000.0
2008-08-21 12:51:00,0.71065,0.71105,0.71045,0.711,184200000.0
2008-08-21 12:52:00,0.7109,0.7109,0.7107,0.7108,158700000.0
2008-08-21 12:53:00,0.71075,0.71095,0.71075,0.71095,85400000.0
2008-08-21 12:54:00,0.711,0.711,0.711,0.711,6900000.0
2008-08-21 12:55:00,0.711,0.7111,0.71065,0.71095,55900000.0
2008-08-21 12:56:00,0.71095,0.711,0.71095,0.711,28500000.0
2008-08-21 12:57:00,0.71095,0.711,0.7109,0.7109,57800000.0
2008-08-21 12:58:00,0.7109,0.7114,0.71085,0.71125,141500000.0
2008-08-21 12:59:00,0.7112,0.7114,0.71105,0.71135,45700000.0
2008-08-21 13:00:00,0.7113,0.71135,0.71115,0.7112,33800000.0
2008-08-21 13:01:00,0.71115,0.71115,0.7111,0.71115,63200000.0
2008-08-21 13:02:00,0.71115,0.71125,0.71115,0.71115,152200000.0
2008-08-21 13:03:00,0.71115,0.7113,0.71115,0.71125,90900000.0
2008-08-21 13:04:00,0.7112,0.7112,0.7112,0.7112,4000000.0
2008-08-21 13:05:00,0.71125,0.71125,0.71085,0.7109,131000000.0
2008-08-21 13:06:00,0.7109,0.71115,0.7109,0.711,101500000.0
2008-08-21 13:07:00,0.711,0.711,0.7109,0.711,50500000.0
2008-08-21 13:08:00,0.711,0.7112,0.71085,0.7112,42600000.0
2008-08-21 13:09:00,0.71125,0.7113,0.7112,0.7112,90400000.0
2008-08-21 13:10:00,0.7112,0.71125,0.7111,0.7111,35900000.0
2008-08-21 13:11:00,0.71115,0.71115,0.7111,0.7111,10000000.0
2008-08-21 13:12:00,0.7111,0.7112,0.71105,0.71115,90600000.0
2008-08-21 13:13:00,0.7112,0.71125,0.71115,0.71125,99600000.0
2008-08-21 13:14:00,0.7112,0.71125,0.7112,0.7112,56100000.0
2008-08-21 13:15:00,0.7112,0.7112,0.7111,0.7111,42000000.0
2008-08-21 13:16:00,0.7111,0.7112,0.7111,0.71115,13000000.0
2008-08-21 13:17:00,0.71115,0.7113,0.7111,0.7112,101200000.0
2008-08-21 13:18:00,0.7112,0.71155,0.71115,0.7113,157900000.0
2008-08-21 13:19:00,0.7113,0.7113,0.71105,0.71105,130100000.0
2008-08-21 13:20:00,0.711,0.711,0.711,0.711,7500000.0
2008-08-21 13:21:00,0.71095,0.71095,0.7108,0.71085,64100000.0
2008-08-21 13:22:00,0.71085,0.71085,0.7108,0.7108,14400000.0
2008-08-21 13:23:00,0.7108,0.7109,0.71075,0.7109,61600000.0
2008-08-21 13:24:00,0.711,0.711,0.7109,0.71095,20700000.0
2008-08-21 13:25:00,0.71095,0.7112,0.71095,0.71105,59900000.0
2008-08-21 13:26:00,0.7111,0.71145,0.71105,0.71145,141000001.0
2008-08-21 13:27:00,0.71145,0.7115,0.7114,0.7114,25300000.0
2008-08-21 13:28:00,0.7114,0.7114,0.7114,0.7114,88000000.0
2008-08-21 13:29:00,0.7114,0.7115,0.7114,0.71145,75200000.0
2008-08-21 13:30:00,0.71145,0.71155,0.7113,0.7114,158500000.0
2008-08-21 13:31:00,0.7114,0.7114,0.71135,0.71135,12000000.0
2008-08-21 13:32:00,0.71145,0.7115,0.71135,0.71135,57800000.0
2008-08-21 13:33:00,0.71145,0.71165,0.7114,0.71165,113900000.0
2008-08-21 13:34:00,0.71165,0.7117,0.7116,0.7116,134600000.0
2008-08-21 13:35:00,0.71155,0.7118,0.71155,0.7117,147500000.0
2008-08-21 13:36:00,0.7117,0.7117,0.7116,0.71165,54000000.0
2008-08-21 13:37:00,0.71165,0.71165,0.71155,0.7116,63300000.0
2008-08-21 13:38:00,0.7116,0.71175,0.7115,0.71155,108400000.0
2008-08-21 13:39:00,0.71155,0.71165,0.7115,0.71165,40100000.0
2008-08-21 13:40:00,0.71165,0.71165,0.7115,0.71155,125200000.0
2008-08-21 13:41:00,0.71155,0.71185,0.71155,0.71185,70300000.0
2008-08-21 13:42:00,0.71195,0.71255,0.7119,0.71235,208000000.0
2008-08-21 13:43:00,0.7124,0.7126,0.71235,0.7124,281200000.0
2008-08-21 13:44:00,0.7124,0.7127,0.7124,0.7127,54000000.0
2008-08-21 13:45:00,0.7127,0.7137,0.7127,0.7134,393900002.0
2008-08-21 13:46:00,0.7135,0.7136,0.71215,0.71335,389000000.0
2008-08-21 13:47:00,0.71335,0.7141,0.71305,0.71405,294800000.0
2008-08-21 13:48:00,0.7139,0.71405,0.71355,0.71385,152900000.0
2008-08-21 13:49:00,0.7138,0.7142,0.7137,0.71375,143000000.0
2008-08-21 13:50:00,0.7137,0.7141,0.7136,0.7137,125800000.0
2008-08-21 13:51:00,0.71355,0.71355,0.7133,0.71335,153100000.0
2008-08-21 13:52:00,0.71335,0.71335,0.71325,0.7133,124300000.0
2008-08-21 13:53:00,0.7134,0.71345,0.713,0.713,179100000.0
2008-08-21 13:54:00,0.7132,0.7132,0.713,0.71305,106500000.0
2008-08-21 13:55:00,0.7131,0.7132,0.713,0.71305,139100000.0
2008-08-21 13:56:00,0.71305,0.71305,0.7125,0.713,90000000.0
2008-08-21 13:57:00,0.713,0.713,0.7127,0.7127,14800000.0
2008-08-21 13:58:00,0.71265,0.71355,0.7126,0.71355,142300000.0
2008-08-21 13:59:00,0.7136,0.714,0.71315,0.71355,325200000.0
2008-08-21 14:00:00,0.71355,0.7136,0.7134,0.71345,40900000.0
2008-08-21 14:01:00,0.7135,0.71355,0.71335,0.7135,78600000.0
2008-08-21 14:02:00,0.7135,0.7135,0.7134,0.7135,6600000.0
2008-08-21 14:03:00,0.7134,0.71345,0.71325,0.7134,73300000.0
2008-08-21 14:04:00,0.7134,0.71365,0.7134,0.71345,73000000.0
2008-08-21 14:05:00,0.71345,0.71345,0.7131,0.7131,163500000.0
2008-08-21 14:06:00,0.7131,0.71355,0.7131,0.71355,159600000.0
2008-08-21 14:07:00,0.71355,0.7137,0.71355,0.7136,92800000.0
2008-08-21 14:08:00,0.7137,0.7138,0.7136,0.7137,33000000.0
2008-08-21 14:09:00,0.71365,0.7138,0.7136,0.71365,93200000.0
2008-08-21 14:10:00,0.71385,0.714,0.7137,0.7139,134000000.0
2008-08-21 14:11:00,0.7139,0.71395,0.7134,0.7134,187500000.0
2008-08-21 14:12:00,0.71355,0.71385,0.7135,0.71385,152300000.0
2008-08-21 14:13:00,0.71385,0.71425,0.71385,0.71415,43200000.0
2008-08-21 14:14:00,0.71415,0.71425,0.7141,0.7142,24700000.0
2008-08-21 14:15:00,0.7142,0.71455,0.7141,0.7144,129200000.0
2008-08-21 14:16:00,0.7145,0.7151,0.7144,0.7151,989600017.0
2008-08-21 14:17:00,0.7151,0.7151,0.7149,0.71495,514600000.0
2008-08-21 14:18:00,0.715,0.715,0.71495,0.715,34000000.0
2008-08-21 14:19:00,0.715,0.715,0.71475,0.715,181700000.0
2008-08-21 14:20:00,0.715,0.715,0.7145,0.71455,63900000.0
2008-08-21 14:21:00,0.71455,0.7146,0.71455,0.71455,46200000.0
2008-08-21 14:22:00,0.7146,0.7147,0.7146,0.7146,19700000.0
2008-08-21 14:23:00,0.71465,0.71465,0.71465,0.71465,8200000.0
2008-08-21 14:24:00,0.7147,0.71495,0.7146,0.71475,128200000.0
2008-08-21 14:25:00,0.71475,0.71475,0.71435,0.71435,64700000.0
2008-08-21 14:26:00,0.71445,0.71445,0.7143,0.7144,72000000.0
2008-08-21 14:27:00,0.7142,0.7144,0.71345,0.714,185000000.0
2008-08-21 14:28:00,0.714,0.71425,0.71365,0.71365,89700000.0
2008-08-21 14:29:00,0.7137,0.7138,0.7136,0.71375,21000000.0
2008-08-21 14:30:00,0.7137,0.7137,0.7131,0.71315,130000000.0
2008-08-21 14:31:00,0.71315,0.7137,0.71315,0.71325,125500000.0
2008-08-21 14:32:00,0.7132,0.7134,0.713,0.7131,244500001.0
2008-08-21 14:33:00,0.71305,0.71345,0.71305,0.7131,64900000.0
2008-08-21 14:34:00,0.7132,0.71355,0.713,0.7133,261900000.0
2008-08-21 14:35:00,0.7133,0.7134,0.71305,0.71305,92000000.0
2008-08-21 14:36:00,0.7131,0.71335,0.7129,0.71295,269900000.0
2008-08-21 14:37:00,0.71295,0.7133,0.71295,0.7132,132000000.0
2008-08-21 14:38:00,0.71315,0.71325,0.71235,0.713,192800000.0
2008-08-21 14:39:00,0.713,0.7134,0.71295,0.71325,127200000.0
2008-08-21 14:40:00,0.7133,0.71345,0.7132,0.71345,120300000.0
2008-08-21 14:41:00,0.7134,0.71345,0.71335,0.7134,36500000.0
2008-08-21 14:42:00,0.7134,0.7134,0.7134,0.7134,13800000.0
2008-08-21 14:43:00,0.7134,0.7137,0.7134,0.71365,245000000.0
2008-08-21 14:44:00,0.71365,0.7137,0.7135,0.7135,150200000.0
2008-08-21 14:45:00,0.7136,0.7136,0.7135,0.7135,21000000.0
2008-08-21 14:46:00,0.71355,0.71415,0.71355,0.714,109600000.0
2008-08-21 14:47:00,0.71405,0.71405,0.7134,0.7138,156000000.0
2008-08-21 14:48:00,0.7138,0.71415,0.7138,0.71415,51500000.0
2008-08-21 14:49:00,0.71415,0.71445,0.71415,0.7144,97500000.0
2008-08-21 14:50:00,0.71445,0.7152,0.71445,0.7151,122300000.0
2008-08-21 14:51:00,0.7151,0.7152,0.7149,0.7149,128500000.0
2008-08-21 14:52:00,0.71495,0.7154,0.7149,0.71515,272300000.0
2008-08-21 14:53:00,0.71515,0.7165,0.7151,0.7165,262700000.0
2008-08-21 14:54:00,0.7165,0.71665,0.71555,0.7157,625400001.0
2008-08-21 14:55:00,0.7156,0.7157,0.7154,0.71545,163800000.0
2008-08-21 14:56:00,0.71535,0.7154,0.7152,0.7152,128100000.0
2008-08-21 14:57:00,0.7152,0.7153,0.7152,0.7152,94500000.0
2008-08-21 14:58:00,0.7153,0.7153,0.7152,0.7153,8500000.0
2008-08-21 14:59:00,0.7152,0.7153,0.7146,0.7146,125800000.0
2008-08-21 15:00:00,0.7147,0.71565,0.7145,0.7156,340200000.0
2008-08-21 15:01:00,0.7156,0.7163,0.7156,0.7161,198900000.0
2008-08-21 15:02:00,0.7161,0.7161,0.71565,0.71595,216200000.0
2008-08-21 15:03:00,0.7159,0.7159,0.71535,0.71555,259900000.0
2008-08-21 15:04:00,0.7156,0.716,0.7156,0.71595,117899999.0
2008-08-21 15:05:00,0.71595,0.71635,0.71595,0.71615,108200000.0
2008-08-21 15:06:00,0.71615,0.7164,0.71585,0.7164,159800000.0
2008-08-21 15:07:00,0.7163,0.71665,0.7162,0.71665,83800000.0
2008-08-21 15:08:00,0.7167,0.717,0.71665,0.71675,247100000.0
2008-08-21 15:09:00,0.7168,0.7168,0.71625,0.7166,455300000.0
2008-08-21 15:10:00,0.7165,0.7168,0.71625,0.7168,226600000.0
2008-08-21 15:11:00,0.7168,0.7173,0.7168,0.7171,119300000.0
2008-08-21 15:12:00,0.7171,0.7171,0.7167,0.7167,276800000.0
2008-08-21 15:13:00,0.7167,0.7167,0.7164,0.7166,193400000.0
2008-08-21 15:14:00,0.71655,0.71655,0.71625,0.7163,56400000.0
2008-08-21 15:15:00,0.71625,0.7163,0.7159,0.716,171800000.0
2008-08-21 15:16:00,0.71595,0.71615,0.7157,0.7161,178500000.0
2008-08-21 15:17:00,0.71605,0.7162,0.716,0.7162,67600000.0
2008-08-21 15:18:00,0.7162,0.7163,0.7162,0.7162,32700000.0
2008-08-21 15:19:00,0.7162,0.71625,0.7162,0.7162,30600000.0
2008-08-21 15:20:00,0.7162,0.7162,0.7159,0.71605,114500000.0
2008-08-21 15:21:00,0.716,0.71625,0.716,0.7162,80200000.0
2008-08-21 15:22:00,0.7162,0.7162,0.716,0.7161,106200000.0
2008-08-21 15:23:00,0.71605,0.71665,0.716,0.7165,125200000.0
2008-08-21 15:24:00,0.71655,0.71695,0.7165,0.71695,33800000.0
2008-08-21 15:25:00,0.717,0.7171,0.7164,0.7165,105200000.0
2008-08-21 15:26:00,0.7165,0.71665,0.7165,0.71665,34000000.0
2008-08-21 15:27:00,0.71665,0.71685,0.7165,0.71685,80000000.0
2008-08-21 15:28:00,0.71685,0.7171,0.71675,0.7169,107800000.0
2008-08-21 15:29:00,0.71685,0.71715,0.71655,0.7171,341600000.0
2008-08-21 15:30:00,0.71705,0.7175,0.71695,0.71705,339600000.0
2008-08-21 15:31:00,0.7171,0.7177,0.7171,0.71745,325400000.0
2008-08-21 15:32:00,0.7175,0.71755,0.71675,0.71695,174300000.0
2008-08-21 15:33:00,0.7169,0.717,0.7168,0.7168,328200000.0
2008-08-21 15:34:00,0.7168,0.71695,0.7168,0.7168,126300000.0
2008-08-21 15:35:00,0.7168,0.71685,0.7166,0.7166,244200000.0
2008-08-21 15:36:00,0.71655,0.71675,0.71655,0.71665,170000000.0
2008-08-21 15:37:00,0.71665,0.7167,0.7165,0.7167,218300001.0
2008-08-21 15:38:00,0.7166,0.7169,0.7166,0.71685,217500000.0
2008-08-21 15:39:00,0.7169,0.7169,0.7168,0.7168,87400000.0
2008-08-21 15:40:00,0.7168,0.71695,0.7168,0.7168,282000000.0
2008-08-21 15:41:00,0.7168,0.71705,0.7168,0.7168,137100000.0
2008-08-21 15:42:00,0.7168,0.7168,0.7162,0.7162,204500002.0
2008-08-21 15:43:00,0.71625,0.7167,0.7162,0.71645,95200000.0
2008-08-21 15:44:00,0.7164,0.7165,0.71635,0.71635,34300000.0
2008-08-21 15:45:00,0.71635,0.71675,0.71635,0.7165,167800000.0
2008-08-21 15:46:00,0.71655,0.71665,0.7165,0.71655,346600000.0
2008-08-21 15:47:00,0.71655,0.7167,0.71655,0.7167,88200000.0
2008-08-21 15:48:00,0.7167,0.7167,0.7167,0.7167,51000000.0
2008-08-21 15:49:00,0.7167,0.7167,0.7167,0.7167,27100000.0
2008-08-21 15:50:00,0.7167,0.7168,0.7167,0.7167,74400000.0
2008-08-21 15:51:00,0.7167,0.71675,0.7167,0.7167,11800000.0
2008-08-21 15:52:00,0.7167,0.7167,0.7167,0.7167,12600000.0
2008-08-21 15:53:00,0.7167,0.7167,0.7167,0.7167,4200000.0
2008-08-21 15:54:00,0.7167,0.7167,0.7167,0.7167,48600000.0
2008-08-21 15:55:00,0.71675,0.71735,0.71675,0.71735,89200000.0
2008-08-21 15:56:00,0.7174,0.7177,0.7173,0.7176,321800000.0
2008-08-21 15:57:00,0.7176,0.71775,0.7176,0.7177,125500000.0
2008-08-21 15:58:00,0.7177,0.71785,0.71745,0.71775,131400000.0
2008-08-21 15:59:00,0.7177,0.7177,0.7157,0.716,100800000.0
2008-08-21 16:00:00,0.7174,0.71795,0.7173,0.71765,199500000.0
2008-08-21 16:01:00,0.7177,0.7179,0.7174,0.7177,263300000.0
2008-08-21 16:02:00,0.7178,0.7178,0.71755,0.71755,147300000.0
2008-08-21 16:03:00,0.7176,0.71775,0.7175,0.7176,197900000.0
2008-08-21 16:04:00,0.7176,0.7176,0.7176,0.7176,15900000.0
2008-08-21 16:05:00,0.7174,0.7177,0.71715,0.71755,121100000.0
2008-08-21 16:06:00,0.71755,0.71765,0.71755,0.71765,137200000.0
2008-08-21 16:07:00,0.7177,0.718,0.7177,0.7178,54800000.0
2008-08-21 16:08:00,0.71775,0.7179,0.7177,0.7177,65400000.0
2008-08-21 16:09:00,0.7177,0.7177,0.7177,0.7177,22000000.0
2008-08-21 16:10:00,0.7177,0.7181,0.7177,0.718,175700000.0
2008-08-21 16:11:00,0.718,0.718,0.718,0.718,49000000.0
2008-08-21 16:12:00,0.718,0.718,0.718,0.718,35400000.0
2008-08-21 16:13:00,0.718,0.7182,0.718,0.7181,193100000.0
2008-08-21 16:14:00,0.7181,0.7181,0.7181,0.7181,102300000.0
2008-08-21 16:15:00,0.7182,0.71825,0.7182,0.7182,193000000.0
2008-08-21 16:16:00,0.7182,0.71825,0.7182,0.7182,61600000.0
2008-08-21 16:17:00,0.7182,0.7182,0.7177,0.7177,176200000.0
2008-08-21 16:18:00,0.7177,0.7177,0.7168,0.7169,387000001.0
2008-08-21 16:19:00,0.7169,0.71765,0.7169,0.71735,202600000.0
2008-08-21 16:20:00,0.71735,0.7176,0.71695,0.71705,263000000.0
2008-08-21 16:21:00,0.71705,0.7174,0.71685,0.7172,236900000.0
2008-08-21 16:22:00,0.7172,0.7172,0.7172,0.7172,17400000.0
2008-08-21 16:23:00,0.7172,0.71725,0.7172,0.7172,49300000.0
2008-08-21 16:24:00,0.7172,0.7172,0.7172,0.7172,49100000.0
2008-08-21 16:25:00,0.7172,0.7172,0.7172,0.7172,33500000.0
2008-08-21 16:26:00,0.7172,0.7172,0.7172,0.7172,55300000.0
2008-08-21 16:27:00,0.71725,0.71725,0.7172,0.7172,56600000.0
2008-08-21 16:28:00,0.7172,0.7172,0.7164,0.7165,287100000.0
2008-08-21 16:29:00,0.7165,0.71685,0.7165,0.71665,128000000.0
2008-08-21 16:30:00,0.71665,0.71665,0.7163,0.71655,116700000.0
2008-08-21 16:31:00,0.71655,0.7169,0.7165,0.7169,177900000.0
2008-08-21 16:32:00,0.71695,0.71715,0.7168,0.717,256600000.0
2008-08-21 16:33:00,0.717,0.7174,0.717,0.7174,158200000.0
2008-08-21 16:34:00,0.7174,0.7174,0.7166,0.71685,316100000.0
2008-08-21 16:35:00,0.7169,0.71695,0.7167,0.71675,169100000.0
2008-08-21 16:36:00,0.71675,0.7169,0.7167,0.7168,214700001.0
2008-08-21 16:37:00,0.71675,0.7173,0.71675,0.71705,136300000.0
2008-08-21 16:38:00,0.717,0.71705,0.71685,0.71705,33000000.0
2008-08-21 16:39:00,0.71705,0.71715,0.71685,0.71685,168700000.0
2008-08-21 16:40:00,0.71695,0.717,0.71685,0.7169,123700000.0
2008-08-21 16:41:00,0.71685,0.7172,0.7168,0.7172,87100000.0
2008-08-21 16:42:00,0.71735,0.7175,0.71715,0.7172,48900000.0
2008-08-21 16:43:00,0.7172,0.7172,0.7172,0.7172,18700000.0
2008-08-21 16:44:00,0.7172,0.7172,0.7172,0.7172,31300000.0
2008-08-21 16:45:00,0.7172,0.7175,0.7172,0.7175,51500000.0
2008-08-21 16:46:00,0.7175,0.7179,0.7174,0.7178,110000000.0
2008-08-21 16:47:00,0.71785,0.7183,0.7178,0.7183,177100000.0
2008-08-21 16:48:00,0.7182,0.7182,0.71785,0.71795,345700000.0
2008-08-21 16:49:00,0.71795,0.7181,0.7179,0.718,202300000.0
2008-08-21 16:50:00,0.718,0.71845,0.718,0.71845,217100000.0
2008-08-21 16:51:00,0.71845,0.7185,0.71835,0.71845,148300000.0
2008-08-21 16:52:00,0.7184,0.7185,0.718,0.71805,110400000.0
2008-08-21 16:53:00,0.7181,0.7185,0.71805,0.7184,264200000.0
2008-08-21 16:54:00,0.7184,0.7185,0.71825,0.71845,146700000.0
2008-08-21 16:55:00,0.71845,0.7187,0.71845,0.7185,75600000.0
2008-08-21 16:56:00,0.7185,0.7186,0.7185,0.7185,65400000.0
2008-08-21 16:57:00,0.7185,0.7186,0.7184,0.7184,71000000.0
2008-08-21 16:58:00,0.7184,0.7185,0.71815,0.71825,92200000.0
2008-08-21 16:59:00,0.7184,0.71875,0.7182,0.7187,400900000.0
2008-08-21 17:00:00,0.7187,0.7188,0.71795,0.7182,551900000.0
2008-08-21 17:01:00,0.7182,0.71845,0.71815,0.7183,159600000.0
2008-08-21 17:02:00,0.7183,0.7185,0.7183,0.7185,171800000.0
2008-08-21 17:03:00,0.71845,0.7185,0.7184,0.7184,117700000.0
2008-08-21 17:04:00,0.7184,0.7184,0.7181,0.71815,137700000.0
2008-08-21 17:05:00,0.71815,0.7182,0.71805,0.71805,71400000.0
2008-08-21 17:06:00,0.71805,0.7185,0.71795,0.71795,206800000.0
2008-08-21 17:07:00,0.71795,0.7182,0.71795,0.7181,133700000.0
2008-08-21 17:08:00,0.7181,0.7184,0.71805,0.71825,184000000.0
2008-08-21 17:09:00,0.7183,0.7183,0.7181,0.71815,169100000.0
2008-08-21 17:10:00,0.71815,0.7182,0.7179,0.718,143600000.0
2008-08-21 17:11:00,0.71805,0.7182,0.71795,0.7182,154000000.0
2008-08-21 17:12:00,0.71825,0.7184,0.71815,0.71835,80900000.0
2008-08-21 17:13:00,0.7183,0.7186,0.7183,0.7185,45600000.0
2008-08-21 17:14:00,0.7186,0.71875,0.71845,0.71875,108300001.0
2008-08-21 17:15:00,0.7187,0.71905,0.7187,0.71905,109100000.0
2008-08-21 17:16:00,0.71905,0.7192,0.71865,0.7188,127500000.0
2008-08-21 17:17:00,0.7188,0.71895,0.7186,0.7186,196900000.0
2008-08-21 17:18:00,0.7186,0.7188,0.7186,0.71865,117100000.0
2008-08-21 17:19:00,0.71865,0.71865,0.7185,0.7185,223700000.0
2008-08-21 17:20:00,0.7185,0.7185,0.7183,0.71835,143400000.0
2008-08-21 17:21:00,0.71835,0.71845,0.7181,0.7182,252600000.0
2008-08-21 17:22:00,0.71815,0.71815,0.7179,0.71795,123400000.0
2008-08-21 17:23:00,0.71795,0.71805,0.71785,0.718,61700000.0
2008-08-21 17:24:00,0.718,0.718,0.7179,0.71795,45500000.0
2008-08-21 17:25:00,0.71795,0.71795,0.71755,0.71775,287900000.0
2008-08-21 17:26:00,0.71775,0.71775,0.7173,0.7174,267200000.0
2008-08-21 17:27:00,0.7174,0.7174,0.7173,0.71735,67200000.0
2008-08-21 17:28:00,0.7173,0.71735,0.71715,0.71725,75700000.0
2008-08-21 17:29:00,0.71725,0.71725,0.71655,0.71675,233800000.0
2008-08-21 17:30:00,0.71675,0.7172,0.71675,0.7171,347100000.0
2008-08-21 17:31:00,0.7171,0.7173,0.7171,0.7171,273099998.0
2008-08-21 17:32:00,0.7172,0.7174,0.7171,0.7174,146700000.0
2008-08-21 17:33:00,0.71725,0.7175,0.71725,0.71745,142700000.0
2008-08-21 17:34:00,0.7174,0.71765,0.7174,0.71755,123000000.0
2008-08-21 17:35:00,0.71755,0.7179,0.71755,0.7178,32400000.0
2008-08-21 17:36:00,0.7178,0.71795,0.71765,0.71785,106000000.0
2008-08-21 17:37:00,0.718,0.7184,0.718,0.7184,144400000.0
2008-08-21 17:38:00,0.7184,0.7184,0.7182,0.71825,82100000.0
2008-08-21 17:39:00,0.7183,0.7183,0.7176,0.7176,241400000.0
2008-08-21 17:40:00,0.7177,0.7179,0.7176,0.71785,88700000.0
2008-08-21 17:41:00,0.71785,0.7179,0.71775,0.7178,108100000.0
2008-08-21 17:42:00,0.718,0.7181,0.7179,0.71805,138600000.0
2008-08-21 17:43:00,0.71805,0.71805,0.7177,0.71775,96400000.0
2008-08-21 17:44:00,0.71775,0.71775,0.71705,0.7172,201300000.0
2008-08-21 17:45:00,0.7172,0.7173,0.7171,0.71725,204900000.0
2008-08-21 17:46:00,0.7173,0.71765,0.71725,0.71765,199100000.0
2008-08-21 17:47:00,0.7177,0.7177,0.7176,0.71765,87500000.0
2008-08-21 17:48:00,0.7177,0.7177,0.7175,0.7176,210100000.0
2008-08-21 17:49:00,0.7178,0.7178,0.71755,0.71755,88600000.0
2008-08-21 17:50:00,0.7176,0.7181,0.7176,0.71805,119900000.0
2008-08-21 17:51:00,0.71774,0.71785,0.7177,0.71774,32400000.0
2008-08-21 17:52:00,0.71805,0.7182,0.71805,0.71815,64900000.0
2008-08-21 17:53:00,0.71815,0.7182,0.7181,0.7181,238600000.0
2008-08-21 17:54:00,0.7181,0.7186,0.71785,0.718,207000000.0
2008-08-21 17:55:00,0.718,0.7181,0.71795,0.718,255700000.0
2008-08-21 17:56:00,0.71805,0.7182,0.718,0.7181,50600000.0
2008-08-21 17:57:00,0.7181,0.7181,0.71795,0.71795,59500000.0
2008-08-21 17:58:00,0.71761,0.71779,0.71761,0.71769,33000000.0
2008-08-21 17:59:00,0.718,0.7181,0.718,0.718,62700000.0
2008-08-21 18:00:00,0.71758,0.71799,0.71758,0.71787,18500000.0
2008-08-21 18:01:00,0.718,0.718,0.718,0.718,8800000.0
2008-08-21 18:02:00,0.71805,0.71805,0.71805,0.71805,1300000.0
2008-08-21 18:03:00,0.71805,0.71825,0.71805,0.71825,41500000.0
2008-08-21 18:04:00,0.7182,0.7182,0.71795,0.71795,85400000.0
2008-08-21 18:05:00,0.71795,0.71795,0.7174,0.7176,164900000.0
2008-08-21 18:06:00,0.7175,0.7177,0.7175,0.7175,163700000.0
2008-08-21 18:07:00,0.7175,0.7176,0.7175,0.7176,48900000.0
2008-08-21 18:08:00,0.7176,0.7178,0.7175,0.7175,15400000.0
2008-08-21 18:09:00,0.7176,0.7176,0.7176,0.7176,10000000.0
2008-08-21 18:10:00,0.7176,0.7176,0.7175,0.7176,33400000.0
2008-08-21 18:11:00,0.7178,0.7179,0.7174,0.7176,44700000.0
2008-08-21 18:12:00,0.7176,0.7179,0.7176,0.71785,63100000.0
2008-08-21 18:13:00,0.71785,0.71785,0.71785,0.71785,1300000.0
2008-08-21 18:14:00,0.718,0.7185,0.7178,0.7185,172100000.0
2008-08-21 18:15:00,0.7185,0.7185,0.7179,0.71805,83700000.0
2008-08-21 18:16:00,0.7181,0.71815,0.71805,0.71815,25600000.0
2008-08-21 18:17:00,0.71815,0.71815,0.71795,0.718,33200000.0
2008-08-21 18:18:00,0.71805,0.7181,0.718,0.7181,55600000.0
2008-08-21 18:19:00,0.7181,0.71815,0.7179,0.71795,94600000.0
2008-08-21 18:20:00,0.7179,0.7181,0.7178,0.7181,138200000.0
2008-08-21 18:21:00,0.718,0.7182,0.718,0.7182,34700000.0
2008-08-21 18:22:00,0.7181,0.7182,0.7181,0.7182,22100000.0
2008-08-21 18:23:00,0.7182,0.7182,0.71785,0.7182,22500000.0
2008-08-21 18:24:00,0.7182,0.7182,0.71785,0.71805,24100000.0
2008-08-21 18:25:00,0.71805,0.7183,0.71775,0.7183,74300000.0
2008-08-21 18:26:00,0.7182,0.7182,0.7181,0.7181,7600000.0
2008-08-21 18:27:00,0.7181,0.71815,0.7181,0.7181,13900000.0
2008-08-21 18:28:00,0.7182,0.7182,0.7181,0.7182,4300000.0
2008-08-21 18:29:00,0.7182,0.7183,0.71795,0.71805,18900000.0
2008-08-21 18:30:00,0.71805,0.7181,0.71775,0.71795,63600000.0
2008-08-21 18:31:00,0.71795,0.7181,0.71795,0.7181,21700000.0
2008-08-21 18:32:00,0.71795,0.71815,0.71785,0.718,117400000.0
2008-08-21 18:33:00,0.71805,0.7181,0.718,0.718,39400000.0
2008-08-21 18:34:00,0.718,0.7181,0.7179,0.7179,49200000.0
2008-08-21 18:35:00,0.7179,0.71795,0.7178,0.7179,146300000.0
2008-08-21 18:36:00,0.7179,0.718,0.7178,0.71795,143700000.0
2008-08-21 18:37:00,0.7179,0.7179,0.7178,0.7179,84700000.0
2008-08-21 18:38:00,0.7178,0.718,0.7178,0.7178,31000000.0
2008-08-21 18:39:00,0.7178,0.7179,0.7178,0.7179,36200000.0
2008-08-21 18:40:00,0.7179,0.7179,0.7179,0.7179,4400000.0
2008-08-21 18:41:00,0.7179,0.7182,0.7179,0.7181,53700000.0
2008-08-21 18:42:00,0.71805,0.7181,0.718,0.7181,56500000.0
2008-08-21 18:43:00,0.7181,0.7181,0.7179,0.718,37900000.0
2008-08-21 18:44:00,0.718,0.7181,0.718,0.7181,18800000.0
2008-08-21 18:45:00,0.718,0.7181,0.718,0.7181,5400000.0
2008-08-21 18:46:00,0.7181,0.7181,0.718,0.7181,10400000.0
2008-08-21 18:47:00,0.718,0.7182,0.718,0.7182,15700000.0
2008-08-21 18:48:00,0.7181,0.7184,0.7181,0.71835,63600000.0
2008-08-21 18:49:00,0.71835,0.7184,0.71835,0.71835,25400000.0
2008-08-21 18:50:00,0.7183,0.7184,0.7183,0.7184,43600000.0
2008-08-21 18:51:00,0.7184,0.7184,0.71835,0.71835,12700000.0
2008-08-21 18:52:00,0.71835,0.71855,0.71835,0.7185,96300000.0
2008-08-21 18:53:00,0.7185,0.7186,0.71835,0.7186,236100000.0
2008-08-21 18:54:00,0.71855,0.71865,0.7185,0.7186,81100000.0
2008-08-21 18:55:00,0.7186,0.7189,0.7185,0.7188,79200000.0
2008-08-21 18:56:00,0.719,0.71915,0.7189,0.7191,73400000.0
2008-08-21 18:57:00,0.7191,0.7192,0.7188,0.71895,256700000.0
2008-08-21 18:58:00,0.71895,0.7192,0.7187,0.71875,184200000.0
2008-08-21 18:59:00,0.7187,0.719,0.7183,0.7187,230300000.0
2008-08-21 19:00:00,0.7187,0.7188,0.71865,0.71875,98900000.0
2008-08-21 19:01:00,0.7188,0.7188,0.7187,0.7188,75000000.0
2008-08-21 19:02:00,0.7188,0.71885,0.7186,0.71885,45500000.0
2008-08-21 19:03:00,0.7187,0.7191,0.71865,0.7191,70600000.0
2008-08-21 19:04:00,0.7191,0.7192,0.7188,0.719,220000000.0
2008-08-21 19:05:00,0.719,0.7197,0.719,0.7197,178600000.0
2008-08-21 19:06:00,0.7197,0.7199,0.71945,0.7197,243400000.0
2008-08-21 19:07:00,0.71965,0.7197,0.71885,0.7192,244400000.0
2008-08-21 19:08:00,0.71925,0.7193,0.71895,0.71905,60100000.0
2008-08-21 19:09:00,0.7191,0.7194,0.71885,0.7193,179100000.0
2008-08-21 19:10:00,0.71935,0.7195,0.71935,0.71945,26800000.0
2008-08-21 19:11:00,0.7195,0.71955,0.7195,0.7195,18300000.0
2008-08-21 19:12:00,0.7195,0.71955,0.7194,0.7195,149400000.0
2008-08-21 19:13:00,0.7195,0.7195,0.7194,0.7194,40200000.0
2008-08-21 19:14:00,0.7194,0.7194,0.7193,0.7193,51800000.0
2008-08-21 19:15:00,0.7193,0.7194,0.7188,0.7189,78900000.0
2008-08-21 19:16:00,0.7189,0.719,0.71855,0.7187,58500000.0
2008-08-21 19:17:00,0.71875,0.7189,0.7187,0.7188,53500000.0
2008-08-21 19:18:00,0.7188,0.719,0.7188,0.7188,34200000.0
2008-08-21 19:19:00,0.71885,0.7189,0.71855,0.71865,71300000.0
2008-08-21 19:20:00,0.71865,0.71865,0.71865,0.71865,9500000.0
2008-08-21 19:21:00,0.71865,0.7187,0.7186,0.7186,26800000.0
2008-08-21 19:22:00,0.7186,0.7187,0.71855,0.7186,20000000.0
2008-08-21 19:23:00,0.7185,0.7186,0.7185,0.7186,39000000.0
2008-08-21 19:24:00,0.7188,0.7189,0.71845,0.7189,60400000.0
2008-08-21 19:25:00,0.7189,0.7189,0.7182,0.7183,163700000.0
2008-08-21 19:26:00,0.7183,0.71875,0.7183,0.7187,123200000.0
2008-08-21 19:27:00,0.7187,0.7187,0.71865,0.71865,40500000.0
2008-08-21 19:28:00,0.7187,0.719,0.7187,0.7189,90300000.0
2008-08-21 19:29:00,0.71895,0.71895,0.71885,0.71895,20800000.0
2008-08-21 19:30:00,0.7189,0.7189,0.7189,0.7189,3900000.0
2008-08-21 19:31:00,0.7189,0.71895,0.7189,0.71895,15200000.0
2008-08-21 19:32:00,0.71895,0.7191,0.71865,0.719,228200000.0
2008-08-21 19:33:00,0.719,0.719,0.71835,0.7186,81100000.0
2008-08-21 19:34:00,0.7186,0.7186,0.7181,0.7182,26600000.0
2008-08-21 19:35:00,0.7182,0.71845,0.7179,0.7184,319600000.0
2008-08-21 19:36:00,0.7184,0.71845,0.7178,0.71785,132500000.0
2008-08-21 19:37:00,0.71785,0.7185,0.7177,0.7183,82800000.0
2008-08-21 19:38:00,0.71835,0.71885,0.71805,0.7186,140400000.0
2008-08-21 19:39:00,0.7185,0.7186,0.7183,0.7186,122200000.0
2008-08-21 19:40:00,0.71855,0.7186,0.7185,0.7185,21600000.0
2008-08-21 19:41:00,0.71855,0.71885,0.7184,0.71875,202100000.0
2008-08-21 19:42:00,0.71875,0.71885,0.71875,0.71885,12600000.0
2008-08-21 19:43:00,0.7189,0.7189,0.7188,0.7189,35500000.0
2008-08-21 19:44:00,0.7188,0.7192,0.7187,0.7189,115200000.0
2008-08-21 19:45:00,0.7189,0.7189,0.7188,0.7188,15900000.0
2008-08-21 19:46:00,0.7188,0.7188,0.7188,0.7188,2200000.0
2008-08-21 19:47:00,0.71856,0.71861,0.71845,0.71861,60700000.0
2008-08-21 19:48:00,0.71858,0.71866,0.71842,0.71848,58400000.0
2008-08-21 19:49:00,0.71845,0.71863,0.71843,0.71863,31600000.0
2008-08-21 19:50:00,0.7188,0.7188,0.7188,0.7188,2200000.0
2008-08-21 19:51:00,0.7188,0.71895,0.7186,0.71885,141200000.0
2008-08-21 19:52:00,0.71885,0.71895,0.71845,0.71885,235400000.0
2008-08-21 19:53:00,0.71885,0.71895,0.71865,0.7189,93800000.0
2008-08-21 19:54:00,0.7189,0.7191,0.7188,0.71895,60400000.0
2008-08-21 19:55:00,0.71895,0.71895,0.71885,0.7189,20700000.0
2008-08-21 19:56:00,0.7189,0.719,0.71885,0.71885,48700000.0
2008-08-21 19:57:00,0.71895,0.71895,0.7185,0.7185,112300000.0
2008-08-21 19:58:00,0.7185,0.7189,0.7185,0.7187,100300000.0
2008-08-21 19:59:00,0.71875,0.71875,0.71875,0.71875,3200000.0
2008-08-21 20:00:00,0.71875,0.71885,0.71875,0.71885,19700000.0
2008-08-21 20:01:00,0.71885,0.71895,0.7188,0.7189,75600000.0
2008-08-21 20:02:00,0.7189,0.719,0.7189,0.71895,15600000.0
2008-08-21 20:03:00,0.71895,0.71895,0.7189,0.7189,77600000.0
2008-08-21 20:04:00,0.7189,0.7191,0.7189,0.71895,141599999.0
2008-08-21 20:05:00,0.7189,0.7189,0.7189,0.7189,3200000.0
2008-08-21 20:06:00,0.7189,0.71895,0.7189,0.7189,49800000.0
2008-08-21 20:07:00,0.71877,0.71881,0.71849,0.71858,17600000.0
2008-08-21 20:08:00,0.71854,0.71879,0.71846,0.71879,24000000.0
2008-08-21 20:09:00,0.71885,0.71895,0.71885,0.7189,23000000.0
2008-08-21 20:10:00,0.7189,0.7189,0.7187,0.7187,43300000.0
2008-08-21 20:11:00,0.7187,0.71885,0.7183,0.71865,266300000.0
2008-08-21 20:12:00,0.71855,0.7187,0.71835,0.7186,103100000.0
2008-08-21 20:13:00,0.7186,0.7186,0.7185,0.7186,36200000.0
2008-08-21 20:14:00,0.7187,0.7187,0.71845,0.71845,76000000.0
2008-08-21 20:15:00,0.71845,0.71855,0.71845,0.7185,65600000.0
2008-08-21 20:16:00,0.7186,0.71865,0.71855,0.7186,41600000.0
2008-08-21 20:17:00,0.7186,0.71865,0.7186,0.71865,13600000.0
2008-08-21 20:18:00,0.71865,0.7189,0.71865,0.7189,61900000.0
2008-08-21 20:19:00,0.7189,0.71895,0.7189,0.71895,19500000.0
2008-08-21 20:20:00,0.71895,0.7191,0.71895,0.71905,53900000.0
2008-08-21 20:21:00,0.7192,0.7192,0.71875,0.71875,31800000.0
2008-08-21 20:22:00,0.719,0.71915,0.71895,0.71905,33700000.0
2008-08-21 20:23:00,0.71868,0.71891,0.71863,0.71883,81000000.0
2008-08-21 20:24:00,0.7192,0.7194,0.719,0.7192,60200000.0
2008-08-21 20:25:00,0.7192,0.7192,0.7191,0.7191,9600000.0
2008-08-21 20:26:00,0.7192,0.71955,0.7191,0.71915,65800000.0
2008-08-21 20:27:00,0.71915,0.71955,0.71915,0.71955,89900000.0
2008-08-21 20:28:00,0.7195,0.71955,0.7193,0.7193,147200000.0
2008-08-21 20:29:00,0.7193,0.71945,0.7193,0.7193,29400000.0
2008-08-21 20:30:00,0.71935,0.71935,0.7191,0.7191,67800000.0
2008-08-21 20:31:00,0.7191,0.71915,0.7191,0.71915,3200000.0
2008-08-21 20:32:00,0.71915,0.71915,0.71915,0.71915,2000000.0
2008-08-21 20:33:00,0.71935,0.7195,0.7192,0.7194,58600000.0
2008-08-21 20:34:00,0.7194,0.7196,0.7193,0.7194,106200000.0
2008-08-21 20:35:00,0.7193,0.7194,0.7193,0.7194,64600000.0
2008-08-21 20:36:00,0.71935,0.7195,0.7191,0.7193,103500000.0
2008-08-21 20:37:00,0.71925,0.71925,0.7192,0.7192,44400000.0
2008-08-21 20:38:00,0.7192,0.71925,0.71915,0.71925,39600000.0
2008-08-21 20:39:00,0.7193,0.7194,0.7192,0.7192,55800000.0
2008-08-21 20:40:00,0.7192,0.7195,0.7192,0.7193,55200000.0
2008-08-21 20:41:00,0.71935,0.71945,0.7193,0.7193,76200000.0
2008-08-21 20:42:00,0.7193,0.7194,0.7193,0.71935,73500000.0
2008-08-21 20:43:00,0.7193,0.71935,0.7193,0.7193,55300000.0
2008-08-21 20:44:00,0.71935,0.7194,0.7193,0.7194,26500000.0
2008-08-21 20:45:00,0.7194,0.71945,0.7194,0.7194,9400000.0
2008-08-21 20:46:00,0.71945,0.71945,0.71945,0.71945,8200000.0
2008-08-21 20:47:00,0.71945,0.71955,0.71945,0.71955,36800000.0
2008-08-21 20:48:00,0.71955,0.71955,0.7195,0.7195,6900000.0
2008-08-21 20:49:00,0.7195,0.71955,0.7195,0.71955,10900000.0
2008-08-21 20:50:00,0.7195,0.7196,0.7195,0.7195,12900000.0
2008-08-21 20:51:00,0.7195,0.7197,0.7195,0.7197,3300000.0
2008-08-21 20:52:00,0.7197,0.7198,0.7195,0.7195,40300000.0
2008-08-21 20:53:00,0.7195,0.7196,0.7195,0.7196,13200000.0
2008-08-21 20:54:00,0.7196,0.7196,0.7196,0.7196,6800000.0
2008-08-21 20:55:00,0.71955,0.7196,0.71955,0.7196,27000000.0
2008-08-21 20:56:00,0.7196,0.71965,0.7196,0.7196,8300000.0
2008-08-21 20:57:00,0.7196,0.7197,0.7196,0.7197,17500000.0
2008-08-21 20:58:00,0.71965,0.7197,0.71965,0.7197,8700000.0
2008-08-21 20:59:00,0.71965,0.7199,0.7196,0.7199,79300000.0
2008-08-21 21:00:00,0.7199,0.7199,0.7197,0.71985,56800000.0
2008-08-21 21:01:00,0.7198,0.7202,0.71965,0.7197,65300000.0
2008-08-21 21:02:00,0.7197,0.7199,0.7196,0.7197,44800000.0
2008-08-21 21:03:00,0.7197,0.7197,0.7197,0.7197,16100000.0
2008-08-21 21:04:00,0.71975,0.7199,0.71975,0.7199,14900000.0
2008-08-21 21:05:00,0.7199,0.7199,0.71975,0.71975,3000000.0
2008-08-21 21:06:00,0.71975,0.7199,0.71975,0.71985,54400000.0
2008-08-21 21:07:00,0.72,0.7202,0.72,0.72015,44600000.0
2008-08-21 21:08:00,0.7202,0.7202,0.71995,0.7201,32800000.0
2008-08-21 21:09:00,0.7203,0.7203,0.72005,0.72005,19600000.0
2008-08-21 21:10:00,0.72,0.72025,0.72,0.72015,65600000.0
2008-08-21 21:11:00,0.7201,0.72015,0.71995,0.7201,86900000.0
2008-08-21 21:12:00,0.7201,0.72025,0.7201,0.7202,69700000.0
2008-08-21 21:13:00,0.72025,0.7203,0.72015,0.72015,27500000.0
2008-08-21 21:14:00,0.72015,0.72015,0.72015,0.72015,11000000.0
2008-08-21 21:15:00,0.72015,0.72015,0.72015,0.72015,1000000.0
2008-08-21 21:16:00,0.71982,0.71986,0.71972,0.71984,43000000.0
2008-08-21 21:17:00,0.7202,0.72035,0.7202,0.72025,45200000.0
2008-08-21 21:18:00,0.72025,0.72055,0.72015,0.7205,100100000.0
2008-08-21 21:19:00,0.7205,0.7205,0.72035,0.72045,153300000.0
2008-08-21 21:20:00,0.72045,0.72055,0.72045,0.72055,18600000.0
2008-08-21 21:21:00,0.72045,0.72045,0.72045,0.72045,3900000.0
2008-08-21 21:22:00,0.72045,0.7206,0.72045,0.7205,68000000.0
2008-08-21 21:23:00,0.7205,0.7205,0.7204,0.7204,13100000.0
2008-08-21 21:24:00,0.7204,0.7204,0.7204,0.7204,5200000.0
2008-08-21 21:25:00,0.7204,0.7205,0.72035,0.7205,8500000.0
2008-08-21 21:26:00,0.7205,0.7206,0.72035,0.72045,15600000.0
2008-08-21 21:27:00,0.72045,0.72045,0.7204,0.7204,2300000.0
2008-08-21 21:28:00,0.7204,0.7204,0.72035,0.7204,12800000.0
2008-08-21 21:29:00,0.7204,0.7204,0.72035,0.7204,9600000.0
2008-08-21 21:30:00,0.72035,0.72035,0.72015,0.7203,25700000.0
2008-08-21 21:31:00,0.7203,0.72035,0.7202,0.7203,100600000.0
2008-08-21 21:32:00,0.7203,0.7203,0.7202,0.7203,57200000.0
2008-08-21 21:33:00,0.7203,0.7203,0.7203,0.7203,4800000.0
2008-08-21 21:34:00,0.7203,0.7205,0.7202,0.7204,72600000.0
2008-08-21 21:35:00,0.7205,0.7205,0.7204,0.7204,22300000.0
2008-08-21 21:36:00,0.7204,0.7204,0.7204,0.7204,6600000.0
2008-08-21 21:37:00,0.7204,0.7205,0.7204,0.7205,7000000.0
2008-08-21 21:38:00,0.7205,0.7206,0.7205,0.7205,26500000.0
2008-08-21 21:39:00,0.7205,0.7207,0.7205,0.7207,11700000.0
2008-08-21 21:40:00,0.7209,0.7209,0.7205,0.7205,36900000.0
2008-08-21 21:41:00,0.7205,0.7206,0.7205,0.7205,14100000.0
2008-08-21 21:42:00,0.7205,0.72055,0.72045,0.7205,36400000.0
2008-08-21 21:43:00,0.7205,0.7205,0.7204,0.72045,27200000.0
2008-08-21 21:44:00,0.7207,0.7207,0.72035,0.7204,15300000.0
2008-08-21 21:45:00,0.7204,0.7206,0.72025,0.72045,57700000.0
2008-08-21 21:46:00,0.72045,0.72045,0.72035,0.7204,14600000.0
2008-08-21 21:47:00,0.7204,0.72045,0.7204,0.7204,8500000.0
2008-08-21 21:48:00,0.7204,0.72045,0.72035,0.72045,39300000.0
2008-08-21 21:49:00,0.72045,0.7205,0.72045,0.7205,10300000.0
2008-08-21 21:50:00,0.72045,0.72045,0.7204,0.7204,6200000.0
2008-08-21 21:51:00,0.7204,0.7204,0.7204,0.7204,1600000.0
2008-08-21 21:52:00,0.7206,0.7207,0.7206,0.7207,2000000.0
2008-08-21 21:53:00,0.7207,0.7207,0.7207,0.7207,5800000.0
2008-08-21 21:54:00,0.7207,0.7207,0.7207,0.7207,4000000.0
2008-08-21 21:55:00,0.7207,0.7207,0.7207,0.7207,1000000.0
2008-08-21 21:56:00,0.7205,0.7207,0.7204,0.7206,9200000.0
2008-08-21 21:57:00,0.7204,0.7206,0.7203,0.72045,12500000.0
2008-08-21 21:58:00,0.72045,0.7205,0.7203,0.7203,36700000.0
2008-08-21 21:59:00,0.7203,0.72055,0.7203,0.7204,56600000.0
2008-08-21 22:00:00,0.72041,0.72073,0.72013,0.72013,28100000.0
2008-08-21 22:01:00,0.72045,0.72045,0.72035,0.7204,34300000.0
2008-08-21 22:02:00,0.7204,0.72045,0.72035,0.72045,16600000.0
2008-08-21 22:03:00,0.72045,0.7205,0.72045,0.7205,17000000.0
2008-08-21 22:04:00,0.7205,0.7207,0.7205,0.72065,35900000.0
2008-08-21 22:05:00,0.72065,0.72065,0.72065,0.72065,1000000.0
2008-08-21 22:06:00,0.7206,0.7206,0.72045,0.72045,40700000.0
2008-08-21 22:07:00,0.7205,0.7205,0.7205,0.7205,1300000.0
2008-08-21 22:08:00,0.7206,0.7206,0.7206,0.7206,10000000.0
2008-08-21 22:09:00,0.7206,0.7206,0.7206,0.7206,2000000.0
2008-08-21 22:10:00,0.7206,0.7206,0.7206,0.7206,4000000.0
2008-08-21 22:11:00,0.7206,0.7206,0.7206,0.7206,15400000.0
2008-08-21 22:12:00,0.72075,0.7211,0.72075,0.72085,88400000.0
2008-08-21 22:13:00,0.72085,0.72085,0.72085,0.72085,6000000.0
2008-08-21 22:14:00,0.72031,0.7207,0.72029,0.72061,38200000.0
2008-08-21 22:15:00,0.72085,0.72085,0.7208,0.7208,4300000.0
2008-08-21 22:16:00,0.7208,0.721,0.72075,0.721,90500000.0
2008-08-21 22:17:00,0.72095,0.721,0.7209,0.721,58800000.0
2008-08-21 22:18:00,0.72095,0.72095,0.7208,0.7208,10800000.0
2008-08-21 22:19:00,0.72047,0.72056,0.72033,0.72047,26000000.0
2008-08-21 22:20:00,0.7208,0.7208,0.7208,0.7208,2500000.0
2008-08-21 22:21:00,0.7208,0.7208,0.7207,0.7208,9000000.0
2008-08-21 22:22:00,0.7207,0.72085,0.7207,0.72085,7200000.0
2008-08-21 22:23:00,0.7209,0.7209,0.7208,0.7208,3000000.0
2008-08-21 22:24:00,0.72075,0.7208,0.72075,0.7208,6300000.0
2008-08-21 22:25:00,0.72075,0.7208,0.72075,0.72075,9200000.0
2008-08-21 22:26:00,0.7208,0.72085,0.72075,0.72085,12500000.0
2008-08-21 22:27:00,0.72085,0.72085,0.72075,0.72075,2300000.0
2008-08-21 22:28:00,0.72047,0.72063,0.72032,0.72063,21600000.0
2008-08-21 22:29:00,0.7207,0.7207,0.7205,0.7205,42200000.0
2008-08-21 22:30:00,0.7205,0.7208,0.72025,0.72055,64800000.0
2008-08-21 22:31:00,0.7205,0.72065,0.7205,0.72065,17800000.0
2008-08-21 22:32:00,0.72065,0.72065,0.72055,0.72055,10200000.0
2008-08-21 22:33:00,0.72055,0.72065,0.72055,0.72065,7200000.0
2008-08-21 22:34:00,0.7206,0.72065,0.72055,0.72065,7400000.0
2008-08-21 22:35:00,0.7207,0.7207,0.72055,0.72065,26300000.0
2008-08-21 22:36:00,0.7207,0.7208,0.7207,0.7208,16700000.0
2008-08-21 22:37:00,0.72075,0.7208,0.72055,0.72075,94300000.0
2008-08-21 22:38:00,0.7208,0.7208,0.7206,0.7206,48000000.0
2008-08-21 22:39:00,0.7206,0.7206,0.7205,0.7205,11400000.0
2008-08-21 22:40:00,0.72013,0.72057,0.72013,0.72032,31300000.0
2008-08-21 22:41:00,0.7205,0.7205,0.7205,0.7205,1000000.0
2008-08-21 22:42:00,0.7205,0.72075,0.72035,0.72075,57500000.0
2008-08-21 22:43:00,0.72075,0.7208,0.72075,0.7208,3800000.0
2008-08-21 22:44:00,0.72075,0.7208,0.72075,0.72075,3000000.0
2008-08-21 22:45:00,0.7209,0.72105,0.7202,0.72045,44300000.0
2008-08-21 22:46:00,0.7204,0.7205,0.7204,0.7205,6200000.0
2008-08-21 22:47:00,0.72045,0.72045,0.72045,0.72045,2800000.0
2008-08-21 22:48:00,0.7204,0.7204,0.7203,0.72035,10600000.0
2008-08-21 22:49:00,0.7201,0.72024,0.72003,0.72013,74800000.0
2008-08-21 22:50:00,0.7203,0.72035,0.7203,0.7203,11600000.0
2008-08-21 22:51:00,0.7203,0.7203,0.7202,0.72025,19700000.0
2008-08-21 22:52:00,0.72025,0.7203,0.7202,0.7203,6300000.0
2008-08-21 22:53:00,0.7203,0.7203,0.72025,0.7203,6000000.0
2008-08-21 22:54:00,0.7203,0.7205,0.7203,0.7205,28500000.0
2008-08-21 22:55:00,0.7205,0.72055,0.72045,0.7205,5600000.0
2008-08-21 22:56:00,0.7205,0.7205,0.7205,0.7205,7200000.0
2008-08-21 22:57:00,0.72019,0.72046,0.72019,0.72042,70800000.0
2008-08-21 22:58:00,0.72055,0.72065,0.72055,0.72065,3800000.0
2008-08-21 22:59:00,0.72065,0.72065,0.7205,0.72065,45300000.0
2008-08-21 23:00:00,0.72075,0.72125,0.72075,0.72075,45000000.0
2008-08-21 23:01:00,0.721,0.72115,0.721,0.721,9500000.0
2008-08-21 23:02:00,0.7211,0.7211,0.721,0.721,9300000.0
2008-08-21 23:03:00,0.72105,0.7211,0.7206,0.721,28600000.0
2008-08-21 23:04:00,0.721,0.721,0.72095,0.72095,29200000.0
2008-08-21 23:05:00,0.7211,0.7215,0.7211,0.7213,32100000.0
2008-08-21 23:06:00,0.7212,0.7212,0.7212,0.7212,3700000.0
2008-08-21 23:07:00,0.7212,0.7212,0.72105,0.72115,11600000.0
2008-08-21 23:08:00,0.72115,0.72115,0.72115,0.72115,1000000.0
2008-08-21 23:09:00,0.72083,0.72103,0.72081,0.72095,36600000.0
2008-08-21 23:10:00,0.72115,0.7212,0.72115,0.7212,3600000.0
2008-08-21 23:11:00,0.7212,0.7212,0.721,0.7212,4800000.0
2008-08-21 23:12:00,0.72096,0.72115,0.72081,0.72097,200500000.0
2008-08-21 23:13:00,0.72115,0.7212,0.72115,0.7212,4300000.0
2008-08-21 23:14:00,0.7212,0.7212,0.7212,0.7212,1000000.0
2008-08-21 23:15:00,0.7212,0.72125,0.72115,0.72115,13400000.0
2008-08-21 23:16:00,0.72115,0.7212,0.72115,0.7212,10400000.0
2008-08-21 23:17:00,0.72115,0.72115,0.72115,0.72115,1300000.0
2008-08-21 23:18:00,0.7212,0.7213,0.7212,0.7213,13500000.0
2008-08-21 23:19:00,0.7213,0.7213,0.72115,0.72125,93100000.0
2008-08-21 23:20:00,0.72115,0.72115,0.72115,0.72115,1300000.0
2008-08-21 23:21:00,0.72115,0.72115,0.72115,0.72115,1300000.0
2008-08-21 23:22:00,0.7212,0.7213,0.7212,0.7213,2300000.0
2008-08-21 23:23:00,0.72115,0.7212,0.72115,0.7212,32500000.0
2008-08-21 23:24:00,0.72099,0.72121,0.72099,0.72109,155099999.0
2008-08-21 23:25:00,0.7212,0.7214,0.7212,0.7213,89600000.0
2008-08-21 23:26:00,0.72125,0.7215,0.7211,0.72115,64500000.0
2008-08-21 23:27:00,0.7212,0.7213,0.7212,0.7213,89800000.0
2008-08-21 23:28:00,0.7213,0.7213,0.7212,0.7212,8500000.0
2008-08-21 23:29:00,0.7212,0.7215,0.7212,0.7212,74800000.0
2008-08-21 23:30:00,0.7212,0.7212,0.7212,0.7212,2000000.0
2008-08-21 23:31:00,0.7212,0.7212,0.7212,0.7212,2000000.0
2008-08-21 23:32:00,0.7212,0.7212,0.7211,0.72115,9000000.0
2008-08-21 23:33:00,0.7211,0.7211,0.7211,0.7211,1000000.0
2008-08-21 23:34:00,0.7211,0.7211,0.721,0.7211,7600000.0
2008-08-21 23:35:00,0.721,0.7211,0.72095,0.7211,6000000.0
2008-08-21 23:36:00,0.7211,0.7211,0.7211,0.7211,1000000.0
2008-08-21 23:37:00,0.7211,0.7211,0.7209,0.7209,46800000.0
2008-08-21 23:38:00,0.7209,0.72095,0.72075,0.7208,9700000.0
2008-08-21 23:39:00,0.7208,0.7208,0.7207,0.7207,22300000.0
2008-08-21 23:40:00,0.7207,0.72081,0.72039,0.72042,53100000.0
2008-08-21 23:41:00,0.7207,0.7207,0.7207,0.7207,5900000.0
2008-08-21 23:42:00,0.7207,0.721,0.7207,0.721,104700000.0
2008-08-21 23:43:00,0.721,0.721,0.7206,0.7206,29900000.0
2008-08-21 23:44:00,0.7207,0.7207,0.7207,0.7207,34900000.0
2008-08-21 23:45:00,0.7207,0.7207,0.72005,0.72035,66900000.0
2008-08-21 23:46:00,0.72035,0.72035,0.72035,0.72035,3200000.0
2008-08-21 23:47:00,0.72026,0.72035,0.72009,0.72027,78300000.0
2008-08-21 23:48:00,0.72035,0.72035,0.72035,0.72035,3200000.0
2008-08-21 23:49:00,0.7204,0.7205,0.7204,0.7205,28700000.0
2008-08-21 23:50:00,0.7205,0.7205,0.7205,0.7205,38600000.0
2008-08-21 23:51:00,0.72008,0.72029,0.72008,0.72029,17300000.0
2008-08-21 23:52:00,0.72025,0.72034,0.7201,0.72028,125800000.0
2008-08-21 23:53:00,0.72033,0.72033,0.72009,0.72024,46500000.0
2008-08-21 23:54:00,0.72012,0.72037,0.72012,0.72026,122100000.0
2008-08-21 23:55:00,0.72032,0.7204,0.72021,0.72031,156700001.0
2008-08-21 23:56:00,0.72035,0.72041,0.72017,0.7203,64300000.0
2008-08-21 23:57:00,0.72017,0.72025,0.7201,0.72018,88100001.0
2008-08-21 23:58:00,0.7205,0.7205,0.7205,0.7205,35400000.0
2008-08-21 23:59:00,0.7205,0.7205,0.7205,0.7205,17700000.0
2008-08-22 00:00:00,0.7205,0.7205,0.7205,0.7205,5900000.0
2008-08-22 00:01:00,0.7205,0.7205,0.7205,0.7205,67899997.0
2008-08-22 00:02:00,0.7203,0.7205,0.72018,0.7205,16600000.0
2008-08-22 00:03:00,0.72047,0.72055,0.72036,0.72044,19900000.0
2008-08-22 00:04:00,0.7205,0.7206,0.7205,0.7206,90700000.0
2008-08-22 00:05:00,0.72062,0.72063,0.7203,0.72037,34300000.0
2008-08-22 00:06:00,0.72033,0.72051,0.72028,0.72041,48500000.0
2008-08-22 00:07:00,0.7206,0.7206,0.7205,0.7205,28000001.0
2008-08-22 00:08:00,0.7205,0.7206,0.7205,0.7206,91400001.0
2008-08-22 00:09:00,0.7206,0.7206,0.72005,0.72035,99900000.0
2008-08-22 00:10:00,0.72035,0.72035,0.7199,0.7199,142000000.0
2008-08-22 00:11:00,0.72,0.72,0.7194,0.7198,81100003.0
2008-08-22 00:12:00,0.7198,0.72,0.7197,0.7197,139000000.0
2008-08-22 00:13:00,0.7197,0.7197,0.7197,0.7197,76700000.0
2008-08-22 00:14:00,0.7197,0.7198,0.7197,0.7197,147300000.0
2008-08-22 00:15:00,0.7197,0.7197,0.7197,0.7197,26900000.0
2008-08-22 00:16:00,0.7197,0.7198,0.7197,0.7198,102800002.0
2008-08-22 00:17:00,0.7198,0.7201,0.7197,0.7198,142200000.0
2008-08-22 00:18:00,0.7199,0.7199,0.7199,0.7199,57400000.0
2008-08-22 00:19:00,0.7199,0.7199,0.7198,0.7199,49400000.0
2008-08-22 00:20:00,0.7198,0.72,0.7198,0.72,66800000.0
2008-08-22 00:21:00,0.72,0.72005,0.72,0.72005,26000000.0
2008-08-22 00:22:00,0.7198,0.72001,0.71971,0.7199,35300000.0
2008-08-22 00:23:00,0.72,0.72,0.72,0.72,25800000.0
2008-08-22 00:24:00,0.72,0.72,0.72,0.72,22600000.0
2008-08-22 00:25:00,0.71985,0.72001,0.71974,0.71974,136800000.0
2008-08-22 00:26:00,0.71983,0.72011,0.71983,0.71994,145200000.0
2008-08-22 00:27:00,0.72015,0.7202,0.72,0.7202,53000000.0
2008-08-22 00:28:00,0.7202,0.7205,0.71995,0.7201,322600001.0
2008-08-22 00:29:00,0.71965,0.71999,0.71965,0.71978,152900000.0
2008-08-22 00:30:00,0.7201,0.7202,0.7201,0.7201,140099999.0
2008-08-22 00:31:00,0.7201,0.7201,0.7201,0.7201,40400000.0
2008-08-22 00:32:00,0.7201,0.7201,0.72,0.72,231000000.0
2008-08-22 00:33:00,0.7197,0.71988,0.71967,0.71968,38000000.0
2008-08-22 00:34:00,0.71974,0.71992,0.71974,0.71985,79800000.0
2008-08-22 00:35:00,0.72,0.72,0.71945,0.7197,74800000.0
2008-08-22 00:36:00,0.71935,0.71955,0.7192,0.7192,36900000.0
2008-08-22 00:37:00,0.71924,0.71951,0.71924,0.7195,9900000.0
2008-08-22 00:38:00,0.71954,0.71954,0.7194,0.71942,6700000.0
2008-08-22 00:39:00,0.71949,0.71952,0.71939,0.71939,21700000.0
2008-08-22 00:40:00,0.71936,0.71982,0.71932,0.71945,21800000.0
2008-08-22 00:41:00,0.7197,0.7197,0.7195,0.7195,94000000.0
2008-08-22 00:42:00,0.7195,0.7197,0.7195,0.7196,243000000.0
2008-08-22 00:43:00,0.7196,0.7197,0.7196,0.7197,227300000.0
2008-08-22 00:44:00,0.7197,0.7197,0.7195,0.7196,104600000.0
2008-08-22 00:45:00,0.7196,0.7197,0.7196,0.7197,44600000.0
2008-08-22 00:46:00,0.7196,0.7197,0.7195,0.7195,73500000.0
2008-08-22 00:47:00,0.7195,0.7196,0.7193,0.71935,209500000.0
2008-08-22 00:48:00,0.7194,0.7194,0.7193,0.7193,68500000.0
2008-08-22 00:49:00,0.7193,0.7193,0.7193,0.7193,9100000.0
2008-08-22 00:50:00,0.7193,0.7193,0.7192,0.7193,95199999.0
2008-08-22 00:51:00,0.7193,0.7194,0.7193,0.7193,39700000.0
2008-08-22 00:52:00,0.7193,0.7195,0.71925,0.71935,124100000.0
2008-08-22 00:53:00,0.71935,0.71935,0.71935,0.71935,16000000.0
2008-08-22 00:54:00,0.7194,0.7195,0.7194,0.7195,28300000.0
2008-08-22 00:55:00,0.7195,0.7195,0.7195,0.7195,11800000.0
2008-08-22 00:56:00,0.7195,0.7195,0.7193,0.7193,47700000.0
2008-08-22 00:57:00,0.7193,0.71935,0.7193,0.7193,51900000.0
2008-08-22 00:58:00,0.7193,0.7193,0.7193,0.7193,24100000.0
2008-08-22 00:59:00,0.7193,0.7194,0.7193,0.7193,117200000.0
2008-08-22 01:00:00,0.7193,0.7194,0.7192,0.7193,176900000.0
2008-08-22 01:01:00,0.7193,0.7193,0.7193,0.7193,11800000.0
2008-08-22 01:02:00,0.7193,0.7194,0.7193,0.7193,18800000.0
2008-08-22 01:03:00,0.71904,0.7191,0.71881,0.71896,173300000.0
2008-08-22 01:04:00,0.71897,0.71918,0.71884,0.71901,194300000.0
2008-08-22 01:05:00,0.7193,0.7193,0.7193,0.7193,11800000.0
2008-08-22 01:06:00,0.71911,0.71914,0.71896,0.71902,441399999.0
2008-08-22 01:07:00,0.71903,0.71917,0.71886,0.71907,173600000.0
2008-08-22 01:08:00,0.7192,0.7193,0.7192,0.7192,240500000.0
2008-08-22 01:09:00,0.7192,0.71925,0.7187,0.719,304400001.0
2008-08-22 01:10:00,0.719,0.719,0.7187,0.719,161300000.0
2008-08-22 01:11:00,0.719,0.719,0.7189,0.719,49299999.0
2008-08-22 01:12:00,0.71915,0.7193,0.7191,0.7192,198700000.0
2008-08-22 01:13:00,0.7192,0.7192,0.719,0.7191,80500000.0
2008-08-22 01:14:00,0.71895,0.71904,0.71868,0.71875,56600000.0
2008-08-22 01:15:00,0.7191,0.7191,0.7191,0.7191,11800000.0
2008-08-22 01:16:00,0.7191,0.71925,0.7191,0.7192,46200000.0
2008-08-22 01:17:00,0.7192,0.7192,0.7191,0.7191,58900000.0
2008-08-22 01:18:00,0.71893,0.71898,0.71872,0.71874,64800000.0
2008-08-22 01:19:00,0.71862,0.71894,0.71862,0.71893,244600000.0
2008-08-22 01:20:00,0.7191,0.7191,0.7191,0.7191,41300000.0
2008-08-22 01:21:00,0.7191,0.7191,0.7191,0.7191,9100000.0
2008-08-22 01:22:00,0.7191,0.7191,0.719,0.7191,59400000.0
2008-08-22 01:23:00,0.7191,0.7191,0.7188,0.7188,83000000.0
2008-08-22 01:24:00,0.71849,0.71874,0.71849,0.71864,98900000.0
2008-08-22 01:25:00,0.7188,0.7188,0.7188,0.7188,9100000.0
2008-08-22 01:26:00,0.71843,0.7187,0.71843,0.71853,99300000.0
2008-08-22 01:27:00,0.7188,0.7188,0.7188,0.7188,9100000.0
2008-08-22 01:28:00,0.7188,0.7189,0.7187,0.71875,230700007.0
2008-08-22 01:29:00,0.7188,0.7189,0.7188,0.7189,98600000.0
2008-08-22 01:30:00,0.7189,0.7189,0.7188,0.7189,44600000.0
2008-08-22 01:31:00,0.7189,0.7189,0.7189,0.7189,25800000.0
2008-08-22 01:32:00,0.7189,0.7189,0.7187,0.7188,129700001.0
2008-08-22 01:33:00,0.7188,0.7188,0.7187,0.7187,72700004.0
2008-08-22 01:34:00,0.7187,0.7187,0.7187,0.7187,35000000.0
2008-08-22 01:35:00,0.7187,0.7187,0.71865,0.71865,74700002.0
2008-08-22 01:36:00,0.71865,0.71865,0.71835,0.7185,105800000.0
2008-08-22 01:37:00,0.7185,0.7186,0.7185,0.7186,28300000.0
2008-08-22 01:38:00,0.7186,0.7186,0.7185,0.7185,181800001.0
2008-08-22 01:39:00,0.7185,0.7186,0.7185,0.71855,225000000.0
2008-08-22 01:40:00,0.71855,0.7187,0.71855,0.7186,131900000.0
2008-08-22 01:41:00,0.7187,0.7187,0.7187,0.7187,55400000.0
2008-08-22 01:42:00,0.71832,0.71841,0.71819,0.71825,32800000.0
2008-08-22 01:43:00,0.71823,0.71848,0.7182,0.71843,37800000.0
2008-08-22 01:44:00,0.7184,0.71854,0.71839,0.71844,85400000.0
2008-08-22 01:45:00,0.7187,0.7187,0.7185,0.7185,109500000.0
2008-08-22 01:46:00,0.7185,0.71855,0.7185,0.71855,88100000.0
2008-08-22 01:47:00,0.7186,0.7186,0.7185,0.7185,97000000.0
2008-08-22 01:48:00,0.7185,0.7185,0.7185,0.7185,13200000.0
2008-08-22 01:49:00,0.7185,0.71865,0.7185,0.71865,50400000.0
2008-08-22 01:50:00,0.71865,0.71865,0.71855,0.71855,31900000.0
2008-08-22 01:51:00,0.71827,0.71844,0.71811,0.71819,98100000.0
2008-08-22 01:52:00,0.7185,0.71855,0.7185,0.7185,113300000.0
2008-08-22 01:53:00,0.7185,0.7185,0.7185,0.7185,3200000.0
2008-08-22 01:54:00,0.7185,0.7185,0.7185,0.7185,54100000.0
2008-08-22 01:55:00,0.7185,0.7187,0.7185,0.7187,107800000.0
2008-08-22 01:56:00,0.7187,0.7187,0.7187,0.7187,40800000.0
2008-08-22 01:57:00,0.7187,0.7187,0.7187,0.7187,91000002.0
2008-08-22 01:58:00,0.7188,0.7189,0.7188,0.7188,144400000.0
2008-08-22 01:59:00,0.7188,0.719,0.7188,0.7189,247500003.0
2008-08-22 02:00:00,0.7189,0.719,0.7189,0.7189,138200005.0
2008-08-22 02:01:00,0.7189,0.7189,0.7188,0.7189,153499998.0
2008-08-22 02:02:00,0.7189,0.7189,0.7187,0.7187,189200000.0
2008-08-22 02:03:00,0.7187,0.7187,0.7186,0.7187,58900000.0
2008-08-22 02:04:00,0.71865,0.7188,0.71865,0.7187,57300000.0
2008-08-22 02:05:00,0.71875,0.7188,0.7187,0.7187,86100000.0
2008-08-22 02:06:00,0.7187,0.7187,0.7187,0.7187,6400000.0
2008-08-22 02:07:00,0.7185,0.71862,0.7184,0.7184,43700000.0
2008-08-22 02:08:00,0.7185,0.71857,0.71841,0.71848,13700000.0
2008-08-22 02:09:00,0.71862,0.71862,0.71834,0.71854,40700000.0
2008-08-22 02:10:00,0.7187,0.7188,0.7187,0.7188,80700001.0
2008-08-22 02:11:00,0.7188,0.7188,0.7188,0.7188,85000005.0
2008-08-22 02:12:00,0.7189,0.719,0.7188,0.7188,31800000.0
2008-08-22 02:13:00,0.7188,0.7188,0.7188,0.7188,149000000.0
2008-08-22 02:14:00,0.7188,0.7188,0.7188,0.7188,6400000.0
2008-08-22 02:15:00,0.71854,0.71867,0.71842,0.71858,95500000.0
2008-08-22 02:16:00,0.71862,0.71862,0.7183,0.71858,219600000.0
2008-08-22 02:17:00,0.7188,0.7189,0.7188,0.7189,20300000.0
2008-08-22 02:18:00,0.7189,0.7189,0.7188,0.7188,15500000.0
2008-08-22 02:19:00,0.7188,0.719,0.7188,0.719,50500001.0
2008-08-22 02:20:00,0.719,0.7192,0.719,0.7192,78500000.0
2008-08-22 02:21:00,0.7192,0.7192,0.7191,0.7191,43500000.0
2008-08-22 02:22:00,0.7189,0.7189,0.7189,0.7189,25800000.0
2008-08-22 02:23:00,0.71895,0.7192,0.7189,0.7191,145600003.0
2008-08-22 02:24:00,0.7191,0.7191,0.7189,0.7191,48600000.0
2008-08-22 02:25:00,0.71875,0.719,0.71875,0.71875,3000000.0
2008-08-22 02:26:00,0.719,0.7191,0.7189,0.7191,13100000.0
2008-08-22 02:27:00,0.7191,0.7191,0.719,0.719,298100006.0
2008-08-22 02:28:00,0.719,0.7191,0.71895,0.7191,59700002.0
2008-08-22 02:29:00,0.7189,0.7191,0.7189,0.7191,27900000.0
2008-08-22 02:30:00,0.7191,0.7191,0.7187,0.71875,125500000.0
2008-08-22 02:31:00,0.71885,0.7189,0.7187,0.7187,96000000.0
2008-08-22 02:32:00,0.7187,0.7188,0.7187,0.7188,150500000.0
2008-08-22 02:33:00,0.7188,0.7188,0.7186,0.7187,167000000.0
2008-08-22 02:34:00,0.7187,0.7187,0.7185,0.71855,83100001.0
2008-08-22 02:35:00,0.7187,0.7188,0.7187,0.7188,14100000.0
2008-08-22 02:36:00,0.7187,0.7188,0.7187,0.7188,11200000.0
2008-08-22 02:37:00,0.7187,0.7187,0.7187,0.7187,4200000.0
2008-08-22 02:38:00,0.7187,0.7189,0.7187,0.7187,179100001.0
2008-08-22 02:39:00,0.7187,0.7187,0.7187,0.7187,18000000.0
2008-08-22 02:40:00,0.71831,0.71863,0.71829,0.71857,26500000.0
2008-08-22 02:41:00,0.71862,0.71862,0.71829,0.71839,21700000.0
2008-08-22 02:42:00,0.71875,0.7188,0.71875,0.71875,7200000.0
2008-08-22 02:43:00,0.7187,0.7187,0.7187,0.7187,35000000.0
2008-08-22 02:44:00,0.7188,0.7188,0.7188,0.7188,3200000.0
2008-08-22 02:45:00,0.7188,0.7188,0.71875,0.71875,17600000.0
2008-08-22 02:46:00,0.71875,0.7189,0.71875,0.7189,70000000.0
2008-08-22 02:47:00,0.7189,0.7189,0.71875,0.7188,162100002.0
2008-08-22 02:48:00,0.7188,0.7188,0.7187,0.7187,112199999.0
2008-08-22 02:49:00,0.71875,0.7188,0.7187,0.7188,124299998.0
2008-08-22 02:50:00,0.7188,0.7188,0.7188,0.7188,68300000.0
2008-08-22 02:51:00,0.7188,0.7188,0.7188,0.7188,58500000.0
2008-08-22 02:52:00,0.7188,0.7189,0.7188,0.7188,164700000.0
2008-08-22 02:53:00,0.7188,0.7189,0.71845,0.7186,98200000.0
2008-08-22 02:54:00,0.7186,0.71865,0.7186,0.71865,19200000.0
2008-08-22 02:55:00,0.71865,0.71865,0.71865,0.71865,3200000.0
2008-08-22 02:56:00,0.71865,0.71865,0.7186,0.7186,17200000.0
2008-08-22 02:57:00,0.71865,0.71865,0.71865,0.71865,1600000.0
2008-08-22 02:58:00,0.71865,0.71865,0.71865,0.71865,4800000.0
2008-08-22 02:59:00,0.71865,0.71865,0.7186,0.7186,18700000.0
2008-08-22 03:00:00,0.7186,0.7186,0.7186,0.7186,9600000.0
2008-08-22 03:01:00,0.7186,0.7186,0.7185,0.7185,58300000.0
2008-08-22 03:02:00,0.7185,0.71875,0.7185,0.71875,80400001.0
2008-08-22 03:03:00,0.71875,0.7188,0.71875,0.7188,22800000.0
2008-08-22 03:04:00,0.7188,0.7188,0.7188,0.7188,9100000.0
2008-08-22 03:05:00,0.7188,0.7188,0.7188,0.7188,12800000.0
2008-08-22 03:06:00,0.7188,0.7191,0.7188,0.71905,43300000.0
2008-08-22 03:07:00,0.7191,0.7191,0.7189,0.7189,44400000.0
2008-08-22 03:08:00,0.7189,0.7189,0.7189,0.7189,12400000.0
2008-08-22 03:09:00,0.71895,0.719,0.71895,0.719,12300000.0
2008-08-22 03:10:00,0.719,0.719,0.71875,0.7188,79000000.0
2008-08-22 03:11:00,0.7188,0.71885,0.7188,0.71885,10300000.0
2008-08-22 03:12:00,0.7188,0.7188,0.7188,0.7188,32000000.0
2008-08-22 03:13:00,0.7188,0.7188,0.71875,0.7188,26700000.0
2008-08-22 03:14:00,0.7188,0.7188,0.7186,0.71875,89400000.0
2008-08-22 03:15:00,0.7187,0.7187,0.7187,0.7187,20200001.0
2008-08-22 03:16:00,0.7187,0.7187,0.7187,0.7187,55400002.0
2008-08-22 03:17:00,0.7187,0.7187,0.71855,0.71855,79500000.0
2008-08-22 03:18:00,0.7185,0.7185,0.7185,0.7185,77600000.0
2008-08-22 03:19:00,0.7185,0.7185,0.71845,0.71845,137200000.0
2008-08-22 03:20:00,0.71845,0.7185,0.71845,0.71845,161000000.0
2008-08-22 03:21:00,0.7185,0.7185,0.7184,0.71845,156600000.0
2008-08-22 03:22:00,0.71845,0.71855,0.71845,0.7185,201900001.0
2008-08-22 03:23:00,0.7185,0.7185,0.7184,0.71845,166899999.0
2008-08-22 03:24:00,0.71845,0.71845,0.7184,0.71845,340199997.0
2008-08-22 03:25:00,0.7185,0.7185,0.7185,0.7185,71100000.0
2008-08-22 03:26:00,0.7185,0.7188,0.7185,0.7185,164499999.0
2008-08-22 03:27:00,0.7185,0.7185,0.7185,0.7185,155000000.0
2008-08-22 03:28:00,0.7185,0.7185,0.7185,0.7185,112600000.0
2008-08-22 03:29:00,0.7185,0.7185,0.7185,0.7185,104900003.0
2008-08-22 03:30:00,0.7185,0.7188,0.7185,0.7185,78400001.0
2008-08-22 03:31:00,0.7185,0.7185,0.7185,0.7185,78300000.0
2008-08-22 03:32:00,0.7185,0.7185,0.7185,0.7185,25100000.0
2008-08-22 03:33:00,0.7185,0.7185,0.7184,0.7184,150599998.0
2008-08-22 03:34:00,0.7185,0.7185,0.7185,0.7185,15200000.0
2008-08-22 03:35:00,0.7185,0.7188,0.7185,0.7188,115700000.0
2008-08-22 03:36:00,0.7188,0.7188,0.71855,0.71855,12000000.0
2008-08-22 03:37:00,0.7185,0.7185,0.7185,0.7185,14800000.0
2008-08-22 03:38:00,0.7185,0.7187,0.7185,0.7187,253500000.0
2008-08-22 03:39:00,0.7187,0.7187,0.71855,0.7186,215900000.0
2008-08-22 03:40:00,0.7186,0.7186,0.71855,0.7186,349400003.0
2008-08-22 03:41:00,0.7186,0.7186,0.71855,0.71855,5800000.0
2008-08-22 03:42:00,0.7185,0.7185,0.7185,0.7185,92400000.0
2008-08-22 03:43:00,0.7185,0.7185,0.7185,0.7185,91800000.0
2008-08-22 03:44:00,0.7185,0.7186,0.7185,0.7186,98000000.0
2008-08-22 03:45:00,0.7184,0.7186,0.7184,0.7186,36400000.0
2008-08-22 03:46:00,0.7184,0.7185,0.7184,0.7185,17100000.0
2008-08-22 03:47:00,0.7185,0.7185,0.7184,0.7185,37500000.0
2008-08-22 03:48:00,0.7185,0.7185,0.7184,0.7185,18700000.0
2008-08-22 03:49:00,0.7184,0.7185,0.7184,0.7185,16700000.0
2008-08-22 03:50:00,0.7185,0.7185,0.7184,0.7184,30200000.0
2008-08-22 03:51:00,0.7184,0.7186,0.7183,0.7183,50300000.0
2008-08-22 03:52:00,0.7184,0.7184,0.7184,0.7184,1000000.0
2008-08-22 03:53:00,0.7184,0.7184,0.7184,0.7184,2000000.0
2008-08-22 03:54:00,0.71826,0.71826,0.71802,0.71803,14600000.0
2008-08-22 03:55:00,0.7184,0.71845,0.7184,0.71845,78000000.0
2008-08-22 03:56:00,0.71845,0.71845,0.7184,0.7184,35400000.0
2008-08-22 03:57:00,0.7184,0.7185,0.7184,0.7185,164500000.0
2008-08-22 03:58:00,0.7185,0.7186,0.7184,0.7184,64000000.0
2008-08-22 03:59:00,0.7185,0.7185,0.7184,0.7185,29700000.0
2008-08-22 04:00:00,0.7184,0.7185,0.7184,0.7184,17300000.0
2008-08-22 04:01:00,0.7184,0.7185,0.7184,0.7185,7800000.0
2008-08-22 04:02:00,0.7186,0.7186,0.7183,0.7184,20900000.0
2008-08-22 04:03:00,0.7184,0.7184,0.7184,0.7184,1000000.0
2008-08-22 04:04:00,0.7184,0.7184,0.7184,0.7184,1000000.0
2008-08-22 04:05:00,0.7181,0.7181,0.71782,0.71789,96300000.0
2008-08-22 04:06:00,0.71784,0.71814,0.71784,0.71802,280900000.0
2008-08-22 04:07:00,0.7184,0.7184,0.71825,0.7183,22400000.0
2008-08-22 04:08:00,0.7183,0.7183,0.71825,0.7183,59700000.0
2008-08-22 04:09:00,0.7183,0.7183,0.7183,0.7183,43700000.0
2008-08-22 04:10:00,0.7183,0.7185,0.7183,0.7184,139100001.0
2008-08-22 04:11:00,0.7184,0.7184,0.7184,0.7184,109800002.0
2008-08-22 04:12:00,0.71835,0.71835,0.7183,0.7183,77000002.0
2008-08-22 04:13:00,0.7183,0.71835,0.7183,0.71835,8000000.0
2008-08-22 04:14:00,0.7183,0.71845,0.7183,0.7184,188000000.0
2008-08-22 04:15:00,0.7184,0.7184,0.7184,0.7184,14400000.0
2008-08-22 04:16:00,0.7184,0.7184,0.71825,0.71825,64000000.0
2008-08-22 04:17:00,0.71825,0.71825,0.71765,0.71815,141300000.0
2008-08-22 04:18:00,0.71815,0.7183,0.7181,0.71825,97600000.0
2008-08-22 04:19:00,0.71825,0.71825,0.71815,0.71815,7200000.0
2008-08-22 04:20:00,0.7182,0.7182,0.71815,0.7182,36800000.0
2008-08-22 04:21:00,0.7183,0.7183,0.71815,0.7183,154100000.0
2008-08-22 04:22:00,0.71805,0.71815,0.71792,0.71805,84500000.0
2008-08-22 04:23:00,0.7183,0.7183,0.71815,0.7182,55800001.0
2008-08-22 04:24:00,0.7182,0.71825,0.7182,0.71825,7200000.0
2008-08-22 04:25:00,0.7182,0.7182,0.71815,0.71815,25500000.0
2008-08-22 04:26:00,0.71815,0.7182,0.718,0.718,33500000.0
2008-08-22 04:27:00,0.718,0.718,0.718,0.718,5000000.0
2008-08-22 04:28:00,0.718,0.718,0.7176,0.7177,46600000.0
2008-08-22 04:29:00,0.7177,0.7177,0.71735,0.71765,235200000.0
2008-08-22 04:30:00,0.71765,0.7177,0.7175,0.7175,134100000.0
2008-08-22 04:31:00,0.7175,0.7175,0.71745,0.71745,143700000.0
2008-08-22 04:32:00,0.71745,0.7177,0.71745,0.7176,82600001.0
2008-08-22 04:33:00,0.7176,0.7176,0.7176,0.7176,1000000.0
2008-08-22 04:34:00,0.7176,0.7176,0.7174,0.7174,19700000.0
2008-08-22 04:35:00,0.7174,0.7175,0.7174,0.7174,22800000.0
2008-08-22 04:36:00,0.7174,0.7174,0.7174,0.7174,1000000.0
2008-08-22 04:37:00,0.7174,0.7174,0.7174,0.7174,5000000.0
2008-08-22 04:38:00,0.7174,0.7175,0.7174,0.7175,4600000.0
2008-08-22 04:39:00,0.7175,0.7175,0.7175,0.7175,4000000.0
2008-08-22 04:40:00,0.7175,0.7175,0.71715,0.7174,13200000.0
2008-08-22 04:41:00,0.7174,0.7174,0.71735,0.7174,51100000.0
2008-08-22 04:42:00,0.7174,0.7174,0.7172,0.7172,42200000.0
2008-08-22 04:43:00,0.71725,0.71725,0.7172,0.7172,42600000.0
2008-08-22 04:44:00,0.71725,0.71725,0.7172,0.7172,13600000.0
2008-08-22 04:45:00,0.71725,0.71725,0.7172,0.71725,41800000.0
2008-08-22 04:46:00,0.71725,0.7174,0.71725,0.71725,52600000.0
2008-08-22 04:47:00,0.7173,0.71735,0.71725,0.71725,21400000.0
2008-08-22 04:48:00,0.7172,0.7175,0.7172,0.7173,72300000.0
2008-08-22 04:49:00,0.7173,0.7175,0.7173,0.7175,27700000.0
2008-08-22 04:50:00,0.7175,0.7175,0.7174,0.7175,6300000.0
2008-08-22 04:51:00,0.7174,0.7175,0.7174,0.7174,12800000.0
2008-08-22 04:52:00,0.71725,0.71736,0.71703,0.71703,25900000.0
2008-08-22 04:53:00,0.71735,0.71735,0.7173,0.7173,60400000.0
2008-08-22 04:54:00,0.7173,0.71735,0.7173,0.71735,24800000.0
2008-08-22 04:55:00,0.71735,0.71745,0.71735,0.71745,18800000.0
2008-08-22 04:56:00,0.71765,0.71785,0.71755,0.7176,74300000.0
2008-08-22 04:57:00,0.7176,0.71765,0.7176,0.71765,9000000.0
2008-08-22 04:58:00,0.7176,0.7176,0.7176,0.7176,3200000.0
2008-08-22 04:59:00,0.71753,0.71753,0.7174,0.71742,9400000.0
2008-08-22 05:00:00,0.71765,0.71765,0.71745,0.71755,251300000.0
2008-08-22 05:01:00,0.7175,0.71755,0.7175,0.7175,112700000.0
2008-08-22 05:02:00,0.7175,0.71755,0.7175,0.71755,9600000.0
2008-08-22 05:03:00,0.7175,0.7175,0.7175,0.7175,4000000.0
2008-08-22 05:04:00,0.7175,0.7178,0.7175,0.7177,109400000.0
2008-08-22 05:05:00,0.71775,0.7178,0.7177,0.71775,131100000.0
2008-08-22 05:06:00,0.71775,0.71775,0.7177,0.7177,6400000.0
2008-08-22 05:07:00,0.7177,0.7177,0.7176,0.7176,26700000.0
2008-08-22 05:08:00,0.7176,0.7176,0.7175,0.71755,98300000.0
2008-08-22 05:09:00,0.7175,0.7175,0.7175,0.7175,4000000.0
2008-08-22 05:10:00,0.71755,0.71755,0.71755,0.71755,7200000.0
2008-08-22 05:11:00,0.71755,0.71755,0.7175,0.7175,9600000.0
2008-08-22 05:12:00,0.7175,0.7175,0.7175,0.7175,4000000.0
2008-08-22 05:13:00,0.71733,0.71746,0.71725,0.71726,29000000.0
2008-08-22 05:14:00,0.7175,0.7175,0.7175,0.7175,19900000.0
2008-08-22 05:15:00,0.7175,0.7175,0.71745,0.7175,32600000.0
2008-08-22 05:16:00,0.71703,0.71741,0.71698,0.71738,32400000.0
2008-08-22 05:17:00,0.71745,0.7175,0.71745,0.7175,32000000.0
2008-08-22 05:18:00,0.7175,0.7175,0.7175,0.7175,7500000.0
2008-08-22 05:19:00,0.7176,0.7176,0.7175,0.71755,15200000.0
2008-08-22 05:20:00,0.71755,0.7179,0.71755,0.7178,171000000.0
2008-08-22 05:21:00,0.7177,0.7179,0.7177,0.7178,114900000.0
2008-08-22 05:22:00,0.7179,0.7179,0.7177,0.7177,84300000.0
2008-08-22 05:23:00,0.7177,0.7178,0.7176,0.7178,46400000.0
2008-08-22 05:24:00,0.71765,0.7178,0.71765,0.7178,13400000.0
2008-08-22 05:25:00,0.71745,0.7178,0.71745,0.7178,16000000.0
2008-08-22 05:26:00,0.7178,0.7178,0.7175,0.7176,111600000.0
2008-08-22 05:27:00,0.71755,0.7177,0.71755,0.7177,59300000.0
2008-08-22 05:28:00,0.7177,0.7177,0.7176,0.7176,14000000.0
2008-08-22 05:29:00,0.7176,0.7177,0.7176,0.71765,29600000.0
2008-08-22 05:30:00,0.7176,0.71765,0.7176,0.71765,38300000.0
2008-08-22 05:31:00,0.7176,0.71765,0.7176,0.71765,28200000.0
2008-08-22 05:32:00,0.71765,0.7177,0.7176,0.7176,54700000.0
2008-08-22 05:33:00,0.7176,0.71765,0.7176,0.7176,25900000.0
2008-08-22 05:34:00,0.7176,0.7176,0.7176,0.7176,34900000.0
2008-08-22 05:35:00,0.7176,0.7177,0.7176,0.7177,68800000.0
2008-08-22 05:36:00,0.7177,0.7183,0.7177,0.7181,47700000.0
2008-08-22 05:37:00,0.71815,0.71815,0.71795,0.718,58900000.0
2008-08-22 05:38:00,0.718,0.718,0.7177,0.7179,128900000.0
2008-08-22 05:39:00,0.7179,0.7179,0.7177,0.7177,12000000.0
2008-08-22 05:40:00,0.7178,0.7179,0.7178,0.7179,3000000.0
2008-08-22 05:41:00,0.7177,0.7179,0.7177,0.7178,11400000.0
2008-08-22 05:42:00,0.7177,0.7177,0.7177,0.7177,3200000.0
2008-08-22 05:43:00,0.7177,0.71775,0.7177,0.7177,41100000.0
2008-08-22 05:44:00,0.7177,0.7179,0.7177,0.7179,25100000.0
2008-08-22 05:45:00,0.7179,0.7179,0.7177,0.7177,12600000.0
2008-08-22 05:46:00,0.7177,0.7177,0.7177,0.7177,12800000.0
2008-08-22 05:47:00,0.7177,0.7177,0.7177,0.7177,12800000.0
2008-08-22 05:48:00,0.7177,0.7177,0.7177,0.7177,6400000.0
2008-08-22 05:49:00,0.71746,0.71766,0.71734,0.71745,47500000.0
2008-08-22 05:50:00,0.7177,0.7177,0.7177,0.7177,18600000.0
2008-08-22 05:51:00,0.7177,0.7177,0.7177,0.7177,13600000.0
2008-08-22 05:52:00,0.71763,0.71781,0.71741,0.71741,15400000.0
2008-08-22 05:53:00,0.7177,0.7177,0.7177,0.7177,4000000.0
2008-08-22 05:54:00,0.71765,0.71765,0.71745,0.71754,22800000.0
2008-08-22 05:55:00,0.71755,0.71774,0.71739,0.71763,22400000.0
2008-08-22 05:56:00,0.71775,0.7178,0.71775,0.7178,24700000.0
2008-08-22 05:57:00,0.7178,0.7178,0.7178,0.7178,5900000.0
2008-08-22 05:58:00,0.7178,0.7181,0.7178,0.7179,59700000.0
2008-08-22 05:59:00,0.7179,0.7179,0.7179,0.7179,23600000.0
2008-08-22 06:00:00,0.7179,0.71795,0.7179,0.71795,20600000.0
2008-08-22 06:01:00,0.71795,0.718,0.7178,0.7179,67500000.0
2008-08-22 06:02:00,0.7179,0.718,0.7179,0.71795,56200000.0
2008-08-22 06:03:00,0.71795,0.71795,0.7179,0.7179,23100000.0
2008-08-22 06:04:00,0.7179,0.718,0.7179,0.7179,51700000.0
2008-08-22 06:05:00,0.7179,0.7179,0.7179,0.7179,11300000.0
2008-08-22 06:06:00,0.7179,0.7179,0.7178,0.7178,41500000.0
2008-08-22 06:07:00,0.7178,0.7178,0.7178,0.7178,12900000.0
2008-08-22 06:08:00,0.7178,0.7178,0.7178,0.7178,7400000.0
2008-08-22 06:09:00,0.71775,0.7178,0.7177,0.7177,62100000.0
2008-08-22 06:10:00,0.7177,0.7178,0.7177,0.7178,31500000.0
2008-08-22 06:11:00,0.7178,0.7179,0.7178,0.7179,40700000.0
2008-08-22 06:12:00,0.71785,0.718,0.71785,0.718,34500000.0
2008-08-22 06:13:00,0.718,0.718,0.71795,0.718,6000000.0
2008-08-22 06:14:00,0.718,0.718,0.7176,0.71785,304900002.0
2008-08-22 06:15:00,0.71785,0.7179,0.7177,0.7177,98500001.0
2008-08-22 06:16:00,0.7178,0.71795,0.7178,0.71795,146400000.0
2008-08-22 06:17:00,0.71795,0.718,0.7179,0.7179,33000000.0
2008-08-22 06:18:00,0.71795,0.71825,0.71795,0.71825,197500000.0
2008-08-22 06:19:00,0.71825,0.7186,0.71825,0.7184,167600000.0
2008-08-22 06:20:00,0.71835,0.7186,0.71835,0.7185,142400000.0
2008-08-22 06:21:00,0.7185,0.7186,0.7184,0.7185,122000000.0
2008-08-22 06:22:00,0.7185,0.7185,0.71845,0.71845,145200000.0
2008-08-22 06:23:00,0.71845,0.71865,0.71845,0.7185,317700001.0
2008-08-22 06:24:00,0.7185,0.7186,0.7185,0.71855,123800000.0
2008-08-22 06:25:00,0.7186,0.7186,0.71845,0.71855,146000000.0
2008-08-22 06:26:00,0.71855,0.71855,0.71825,0.7183,106600000.0
2008-08-22 06:27:00,0.7183,0.7184,0.7183,0.7184,71400000.0
2008-08-22 06:28:00,0.7184,0.7185,0.7184,0.71845,36000000.0
2008-08-22 06:29:00,0.71845,0.71845,0.71835,0.71835,61200000.0
2008-08-22 06:30:00,0.71835,0.71845,0.71825,0.7184,128700001.0
2008-08-22 06:31:00,0.7184,0.71845,0.7182,0.7184,112100000.0
2008-08-22 06:32:00,0.7184,0.71845,0.71835,0.71845,87800000.0
2008-08-22 06:33:00,0.71845,0.71845,0.7183,0.71845,74100000.0
2008-08-22 06:34:00,0.71845,0.71845,0.71835,0.71845,28800000.0
2008-08-22 06:35:00,0.71845,0.7185,0.71835,0.7185,83900000.0
2008-08-22 06:36:00,0.71845,0.71845,0.7184,0.7184,21900000.0
2008-08-22 06:37:00,0.7184,0.7185,0.7184,0.71845,51800000.0
2008-08-22 06:38:00,0.71845,0.71845,0.71845,0.71845,9600000.0
2008-08-22 06:39:00,0.71845,0.7185,0.7184,0.71845,49400000.0
2008-08-22 06:40:00,0.71845,0.71845,0.7182,0.7182,41600000.0
2008-08-22 06:41:00,0.7182,0.7182,0.71815,0.7182,65800000.0
2008-08-22 06:42:00,0.7182,0.7182,0.71805,0.7182,39500000.0
2008-08-22 06:43:00,0.7182,0.7182,0.71815,0.71815,18800000.0
2008-08-22 06:44:00,0.71815,0.7182,0.71815,0.7182,27900000.0
2008-08-22 06:45:00,0.7182,0.7182,0.7182,0.7182,3200000.0
2008-08-22 06:46:00,0.71805,0.71806,0.71789,0.71794,12100000.0
2008-08-22 06:47:00,0.7182,0.7184,0.7182,0.7184,26300000.0
2008-08-22 06:48:00,0.71835,0.71835,0.71835,0.71835,14400000.0
2008-08-22 06:49:00,0.71835,0.71835,0.7183,0.71835,19200000.0
2008-08-22 06:50:00,0.71835,0.71835,0.71835,0.71835,3200000.0
2008-08-22 06:51:00,0.71835,0.71835,0.7183,0.7183,19200000.0
2008-08-22 06:52:00,0.7183,0.71835,0.7183,0.71835,9600000.0
2008-08-22 06:53:00,0.71835,0.7186,0.71835,0.71855,40800000.0
2008-08-22 06:54:00,0.71855,0.71855,0.71835,0.71835,42800000.0
2008-08-22 06:55:00,0.71835,0.71835,0.71835,0.71835,3200000.0
2008-08-22 06:56:00,0.71835,0.71835,0.7183,0.71835,33600000.0
2008-08-22 06:57:00,0.71835,0.7185,0.71835,0.7184,91000000.0
2008-08-22 06:58:00,0.7184,0.71845,0.71835,0.71835,88900001.0
2008-08-22 06:59:00,0.7184,0.7184,0.71825,0.71835,105000000.0
2008-08-22 07:00:00,0.7184,0.7184,0.71835,0.71835,98000000.0
2008-08-22 07:01:00,0.71835,0.7184,0.71835,0.71835,49200000.0
2008-08-22 07:02:00,0.71835,0.7184,0.71825,0.71835,148400000.0
2008-08-22 07:03:00,0.7184,0.7184,0.71835,0.7184,72000000.0
2008-08-22 07:04:00,0.7184,0.7184,0.7184,0.7184,3200000.0
2008-08-22 07:05:00,0.7184,0.7186,0.71835,0.71855,165900000.0
2008-08-22 07:06:00,0.71855,0.7186,0.7184,0.7185,122100000.0
2008-08-22 07:07:00,0.7185,0.7186,0.7185,0.7185,125700000.0
2008-08-22 07:08:00,0.7185,0.7185,0.7185,0.7185,17100000.0
2008-08-22 07:09:00,0.7185,0.7185,0.71845,0.7185,41700000.0
2008-08-22 07:10:00,0.7185,0.7187,0.7184,0.7187,102500000.0
2008-08-22 07:11:00,0.7187,0.7191,0.7187,0.7191,179700000.0
2008-08-22 07:12:00,0.7191,0.7191,0.7188,0.7189,30000000.0
2008-08-22 07:13:00,0.7189,0.7189,0.7184,0.7184,32100000.0
2008-08-22 07:14:00,0.7184,0.7185,0.7184,0.7184,102900000.0
2008-08-22 07:15:00,0.71845,0.7185,0.71845,0.7185,35700000.0
2008-08-22 07:16:00,0.7185,0.7187,0.7185,0.7187,64000000.0
2008-08-22 07:17:00,0.7187,0.7188,0.7186,0.7186,24800000.0
2008-08-22 07:18:00,0.7186,0.7187,0.7186,0.7187,70300000.0
2008-08-22 07:19:00,0.7187,0.7196,0.7187,0.7191,80700000.0
2008-08-22 07:20:00,0.7191,0.7191,0.7188,0.7188,122600000.0
2008-08-22 07:21:00,0.7188,0.7189,0.7188,0.7189,18200000.0
2008-08-22 07:22:00,0.7189,0.7189,0.7187,0.7187,47700000.0
2008-08-22 07:23:00,0.7187,0.7187,0.71865,0.71865,9400000.0
2008-08-22 07:24:00,0.7186,0.7186,0.7186,0.7186,6900000.0
2008-08-22 07:25:00,0.7185,0.7185,0.71831,0.71844,5800000.0
2008-08-22 07:26:00,0.7186,0.7188,0.7183,0.7184,60500000.0
2008-08-22 07:27:00,0.71845,0.7185,0.71845,0.71845,19400000.0
2008-08-22 07:28:00,0.71845,0.7185,0.71835,0.7185,37100000.0
2008-08-22 07:29:00,0.7185,0.7185,0.71835,0.71845,53500000.0
2008-08-22 07:30:00,0.7185,0.71865,0.7185,0.7186,48700000.0
2008-08-22 07:31:00,0.7186,0.7189,0.7185,0.7189,119900000.0
2008-08-22 07:32:00,0.7189,0.7189,0.7188,0.7189,25500000.0
2008-08-22 07:33:00,0.7189,0.719,0.71875,0.719,51800000.0
2008-08-22 07:34:00,0.719,0.7191,0.719,0.7191,32100000.0
2008-08-22 07:35:00,0.7191,0.7192,0.7191,0.7192,37200000.0
2008-08-22 07:36:00,0.71935,0.7194,0.7193,0.7193,6900000.0
2008-08-22 07:37:00,0.71945,0.71945,0.71915,0.7192,25600000.0
2008-08-22 07:38:00,0.7192,0.7192,0.71895,0.71905,95700000.0
2008-08-22 07:39:00,0.71905,0.7195,0.71905,0.7192,123800000.0
2008-08-22 07:40:00,0.7192,0.7195,0.71915,0.71935,46000000.0
2008-08-22 07:41:00,0.71935,0.7197,0.71905,0.71935,162900000.0
2008-08-22 07:42:00,0.71935,0.7197,0.7193,0.7197,41800000.0
2008-08-22 07:43:00,0.71965,0.7197,0.7192,0.7196,143200000.0
2008-08-22 07:44:00,0.7196,0.71965,0.7191,0.71915,111600000.0
2008-08-22 07:45:00,0.71915,0.71915,0.71905,0.71905,8000000.0
2008-08-22 07:46:00,0.71905,0.7193,0.71905,0.71925,20800000.0
2008-08-22 07:47:00,0.71925,0.71945,0.7192,0.71935,50800000.0
2008-08-22 07:48:00,0.71935,0.71935,0.7191,0.71925,40200000.0
2008-08-22 07:49:00,0.71925,0.71925,0.71895,0.7191,49600000.0
2008-08-22 07:50:00,0.71873,0.71894,0.71859,0.71881,90300000.0
2008-08-22 07:51:00,0.7191,0.7191,0.71905,0.71905,14400000.0
2008-08-22 07:52:00,0.71905,0.71915,0.71905,0.71905,86800000.0
2008-08-22 07:53:00,0.71905,0.71905,0.71895,0.71895,31400000.0
2008-08-22 07:54:00,0.71895,0.71895,0.71895,0.71895,14000000.0
2008-08-22 07:55:00,0.71895,0.7191,0.71895,0.71905,93500000.0
2008-08-22 07:56:00,0.71905,0.7195,0.71875,0.7191,109200000.0
2008-08-22 07:57:00,0.7192,0.7192,0.71885,0.719,42200000.0
2008-08-22 07:58:00,0.719,0.71905,0.71885,0.719,63800000.0
2008-08-22 07:59:00,0.719,0.71905,0.7189,0.719,54600000.0
2008-08-22 08:00:00,0.71925,0.71925,0.71885,0.7191,28200000.0
2008-08-22 08:01:00,0.7191,0.7193,0.7189,0.7189,40600000.0
2008-08-22 08:02:00,0.71885,0.7191,0.71885,0.7191,99700000.0
2008-08-22 08:03:00,0.7191,0.7191,0.71895,0.7191,35300000.0
2008-08-22 08:04:00,0.7191,0.7191,0.71905,0.7191,121500000.0
2008-08-22 08:05:00,0.71905,0.7191,0.7188,0.7188,50400000.0
2008-08-22 08:06:00,0.7189,0.7189,0.71875,0.71875,46300000.0
2008-08-22 08:07:00,0.7188,0.7188,0.7187,0.7187,28900000.0
2008-08-22 08:08:00,0.7187,0.7187,0.7187,0.7187,16000000.0
2008-08-22 08:09:00,0.7187,0.71875,0.71865,0.71865,59000000.0
2008-08-22 08:10:00,0.71865,0.7187,0.7184,0.71845,96700000.0
2008-08-22 08:11:00,0.7184,0.7185,0.7184,0.7184,143000000.0
2008-08-22 08:12:00,0.71845,0.71845,0.71845,0.71845,22400000.0
2008-08-22 08:13:00,0.71845,0.71845,0.71845,0.71845,7200000.0
2008-08-22 08:14:00,0.71845,0.7185,0.7184,0.7184,23600000.0
2008-08-22 08:15:00,0.7184,0.7185,0.7182,0.7182,359500003.0
2008-08-22 08:16:00,0.7182,0.71835,0.7182,0.7183,446800001.0
2008-08-22 08:17:00,0.71845,0.71845,0.7177,0.7177,441199999.0
2008-08-22 08:18:00,0.7177,0.7178,0.7172,0.71775,211400000.0
2008-08-22 08:19:00,0.71775,0.718,0.71775,0.718,213400000.0
2008-08-22 08:20:00,0.718,0.7181,0.71795,0.718,259200002.0
2008-08-22 08:21:00,0.71805,0.7185,0.71805,0.71835,274600002.0
2008-08-22 08:22:00,0.71835,0.7185,0.7183,0.71845,72000000.0
2008-08-22 08:23:00,0.7185,0.7185,0.71845,0.71845,43600000.0
2008-08-22 08:24:00,0.71845,0.7185,0.7184,0.7184,97000000.0
2008-08-22 08:25:00,0.7184,0.71875,0.7184,0.7187,231900001.0
2008-08-22 08:26:00,0.7187,0.7188,0.7187,0.71875,191600001.0
2008-08-22 08:27:00,0.7187,0.7188,0.7187,0.71875,314800001.0
2008-08-22 08:28:00,0.7188,0.7188,0.71875,0.71875,130700000.0
2008-08-22 08:29:00,0.71875,0.71875,0.7184,0.71855,177900000.0
2008-08-22 08:30:00,0.71855,0.71865,0.7185,0.7186,95400000.0
2008-08-22 08:31:00,0.71855,0.7186,0.71855,0.71855,92100000.0
2008-08-22 08:32:00,0.7186,0.7186,0.71855,0.71855,166000000.0
2008-08-22 08:33:00,0.71855,0.7187,0.71855,0.71865,109500000.0
2008-08-22 08:34:00,0.71865,0.71865,0.71865,0.71865,16000000.0
2008-08-22 08:35:00,0.71865,0.71875,0.71865,0.71875,110200000.0
2008-08-22 08:36:00,0.71875,0.719,0.71865,0.71875,117800000.0
2008-08-22 08:37:00,0.71875,0.71875,0.71815,0.7184,93000000.0
2008-08-22 08:38:00,0.71835,0.71845,0.71835,0.71835,50400000.0
2008-08-22 08:39:00,0.71835,0.71835,0.7181,0.7181,122300000.0
2008-08-22 08:40:00,0.7181,0.7183,0.71805,0.7182,283300000.0
2008-08-22 08:41:00,0.7182,0.71845,0.71815,0.71825,232900000.0
2008-08-22 08:42:00,0.71825,0.71855,0.7182,0.7185,214600000.0
2008-08-22 08:43:00,0.7185,0.7186,0.7184,0.7185,106800000.0
2008-08-22 08:44:00,0.7185,0.7186,0.7184,0.71845,40300000.0
2008-08-22 08:45:00,0.71855,0.7186,0.7184,0.7185,201400000.0
2008-08-22 08:46:00,0.7186,0.71875,0.7185,0.7187,145200000.0
2008-08-22 08:47:00,0.7187,0.7188,0.7186,0.7186,191100000.0
2008-08-22 08:48:00,0.71865,0.71875,0.71865,0.71865,119700000.0
2008-08-22 08:49:00,0.7187,0.7188,0.71865,0.71875,85100000.0
2008-08-22 08:50:00,0.71875,0.7188,0.7187,0.7187,171600000.0
2008-08-22 08:51:00,0.7187,0.7187,0.7184,0.7186,195700000.0
2008-08-22 08:52:00,0.7186,0.7186,0.71805,0.71815,277200000.0
2008-08-22 08:53:00,0.7181,0.7182,0.7179,0.71815,125600000.0
2008-08-22 08:54:00,0.7181,0.71855,0.7181,0.7183,134700000.0
2008-08-22 08:55:00,0.7183,0.7183,0.7178,0.71805,124400000.0
2008-08-22 08:56:00,0.7182,0.7182,0.7179,0.7182,71100000.0
2008-08-22 08:57:00,0.7182,0.7183,0.71805,0.7183,102500001.0
2008-08-22 08:58:00,0.7183,0.71835,0.71795,0.71795,195500000.0
2008-08-22 08:59:00,0.71795,0.71795,0.7177,0.71785,80400000.0
2008-08-22 09:00:00,0.7178,0.71885,0.7178,0.7188,183600000.0
2008-08-22 09:01:00,0.71875,0.71875,0.7183,0.7183,230700000.0
2008-08-22 09:02:00,0.7183,0.71845,0.71795,0.71825,134800000.0
2008-08-22 09:03:00,0.71825,0.7186,0.71825,0.71835,242300000.0
2008-08-22 09:04:00,0.71835,0.7186,0.71825,0.7185,160500000.0
2008-08-22 09:05:00,0.7185,0.7185,0.71825,0.7183,510000000.0
2008-08-22 09:06:00,0.7184,0.71845,0.71785,0.71785,374700000.0
2008-08-22 09:07:00,0.7179,0.7181,0.7179,0.71805,118800000.0
2008-08-22 09:08:00,0.7181,0.7181,0.71805,0.71805,56000000.0
2008-08-22 09:09:00,0.7181,0.7181,0.7181,0.7181,82400000.0
2008-08-22 09:10:00,0.7181,0.7181,0.71805,0.71805,84200000.0
2008-08-22 09:11:00,0.71772,0.71801,0.71764,0.71782,38100000.0
2008-08-22 09:12:00,0.71805,0.7181,0.71805,0.71805,57600000.0
2008-08-22 09:13:00,0.71805,0.7181,0.718,0.71805,18700000.0
2008-08-22 09:14:00,0.71805,0.7181,0.71805,0.71805,13100000.0
2008-08-22 09:15:00,0.71805,0.7181,0.718,0.7181,62300000.0
2008-08-22 09:16:00,0.7181,0.71815,0.71805,0.7181,65800000.0
2008-08-22 09:17:00,0.71815,0.7182,0.7181,0.7182,54000000.0
2008-08-22 09:18:00,0.7182,0.7182,0.7182,0.7182,2000000.0
2008-08-22 09:19:00,0.7182,0.7182,0.7182,0.7182,1000000.0
2008-08-22 09:20:00,0.71815,0.7182,0.71815,0.7182,11200000.0
2008-08-22 09:21:00,0.7178,0.71786,0.7176,0.71779,28300000.0
2008-08-22 09:22:00,0.71779,0.71801,0.71764,0.71785,72700000.0
2008-08-22 09:23:00,0.7182,0.7182,0.7182,0.7182,1000000.0
2008-08-22 09:24:00,0.7182,0.7182,0.71765,0.7177,458000000.0
2008-08-22 09:25:00,0.71775,0.71775,0.7172,0.7175,169800000.0
2008-08-22 09:26:00,0.7174,0.71755,0.7174,0.71755,56600000.0
2008-08-22 09:27:00,0.71755,0.71755,0.71755,0.71755,13600000.0
2008-08-22 09:28:00,0.71755,0.71765,0.71755,0.71765,55400000.0
2008-08-22 09:29:00,0.71765,0.71765,0.7172,0.71725,122900000.0
2008-08-22 09:30:00,0.71725,0.71725,0.7167,0.7169,422700000.0
2008-08-22 09:31:00,0.7169,0.71695,0.7165,0.7166,380100000.0
2008-08-22 09:32:00,0.7166,0.7167,0.71655,0.7166,129600000.0
2008-08-22 09:33:00,0.7166,0.7167,0.7165,0.7166,125500000.0
2008-08-22 09:34:00,0.7166,0.71665,0.7165,0.71665,134700000.0
2008-08-22 09:35:00,0.7167,0.71675,0.71635,0.71635,240200000.0
2008-08-22 09:36:00,0.71635,0.7164,0.71555,0.7156,448599999.0
2008-08-22 09:37:00,0.71555,0.7157,0.71545,0.71545,426000000.0
2008-08-22 09:38:00,0.7154,0.71545,0.7149,0.71505,393699999.0
2008-08-22 09:39:00,0.715,0.71555,0.71495,0.71525,356900000.0
2008-08-22 09:40:00,0.7152,0.7154,0.71495,0.7152,395200000.0
2008-08-22 09:41:00,0.7152,0.7152,0.7149,0.715,267099999.0
2008-08-22 09:42:00,0.715,0.71505,0.71495,0.715,59800000.0
2008-08-22 09:43:00,0.71495,0.715,0.7149,0.71495,150800000.0
2008-08-22 09:44:00,0.71495,0.7151,0.7146,0.71465,441100001.0
2008-08-22 09:45:00,0.7147,0.7148,0.7144,0.7144,190600000.0
2008-08-22 09:46:00,0.7144,0.71465,0.7143,0.7146,350500000.0
2008-08-22 09:47:00,0.7146,0.71535,0.7146,0.71525,298400000.0
2008-08-22 09:48:00,0.71525,0.7153,0.7146,0.7146,438500000.0
2008-08-22 09:49:00,0.7146,0.715,0.7146,0.71465,568300000.0
2008-08-22 09:50:00,0.7145,0.7145,0.71415,0.7142,490700000.0
2008-08-22 09:51:00,0.71415,0.71435,0.714,0.714,325700000.0
2008-08-22 09:52:00,0.714,0.7146,0.714,0.71435,109900000.0
2008-08-22 09:53:00,0.71425,0.7145,0.71415,0.71435,134600000.0
2008-08-22 09:54:00,0.71435,0.7144,0.71415,0.7144,86900000.0
2008-08-22 09:55:00,0.7144,0.7147,0.7144,0.7147,149000000.0
2008-08-22 09:56:00,0.71475,0.71495,0.7147,0.71475,154500000.0
2008-08-22 09:57:00,0.7148,0.7149,0.7145,0.7146,236500000.0
2008-08-22 09:58:00,0.7146,0.71465,0.71455,0.7146,191100000.0
2008-08-22 09:59:00,0.7146,0.7147,0.71455,0.7146,160200000.0
2008-08-22 10:00:00,0.7146,0.7148,0.7145,0.7145,276100000.0
2008-08-22 10:01:00,0.7145,0.7148,0.7145,0.7146,193000000.0
2008-08-22 10:02:00,0.71455,0.7148,0.7145,0.71455,231700000.0
2008-08-22 10:03:00,0.71455,0.71505,0.7145,0.71475,516500000.0
2008-08-22 10:04:00,0.7148,0.715,0.7147,0.71485,226100000.0
2008-08-22 10:05:00,0.71485,0.71495,0.7147,0.71495,63200000.0
2008-08-22 10:06:00,0.71495,0.71495,0.7149,0.7149,7200000.0
2008-08-22 10:07:00,0.71458,0.71481,0.71447,0.71475,30200000.0
2008-08-22 10:08:00,0.71495,0.71505,0.71495,0.71505,36000000.0
2008-08-22 10:09:00,0.7151,0.71515,0.71505,0.71515,55200000.0
2008-08-22 10:10:00,0.71515,0.7155,0.71515,0.7155,76700000.0
2008-08-22 10:11:00,0.71545,0.7156,0.71545,0.7155,70200000.0
2008-08-22 10:12:00,0.7155,0.7155,0.7154,0.7154,80100000.0
2008-08-22 10:13:00,0.7154,0.7155,0.7153,0.7154,65600000.0
2008-08-22 10:14:00,0.7153,0.7153,0.71515,0.71515,88700000.0
2008-08-22 10:15:00,0.71515,0.7152,0.71515,0.7152,32100000.0
2008-08-22 10:16:00,0.71515,0.7152,0.71515,0.7152,46500000.0
2008-08-22 10:17:00,0.7152,0.7154,0.7152,0.71525,158000000.0
2008-08-22 10:18:00,0.71525,0.71545,0.71525,0.7154,85500000.0
2008-08-22 10:19:00,0.7154,0.7155,0.7154,0.7154,95200000.0
2008-08-22 10:20:00,0.7154,0.7155,0.7154,0.7154,31900000.0
2008-08-22 10:21:00,0.71545,0.71545,0.71515,0.71515,125400000.0
2008-08-22 10:22:00,0.71515,0.71535,0.71515,0.71535,35200000.0
2008-08-22 10:23:00,0.71535,0.71535,0.71535,0.71535,18000000.0
2008-08-22 10:24:00,0.71535,0.71535,0.71475,0.7148,554100000.0
2008-08-22 10:25:00,0.7148,0.7149,0.71465,0.71485,184100000.0
2008-08-22 10:26:00,0.71485,0.7151,0.7145,0.7149,117600000.0
2008-08-22 10:27:00,0.715,0.71515,0.71495,0.715,186600000.0
2008-08-22 10:28:00,0.71505,0.7151,0.71455,0.71475,305700000.0
2008-08-22 10:29:00,0.7148,0.7149,0.71455,0.7146,386600000.0
2008-08-22 10:30:00,0.7146,0.71475,0.7141,0.7141,181300000.0
2008-08-22 10:31:00,0.71415,0.71425,0.71405,0.71405,254600000.0
2008-08-22 10:32:00,0.7141,0.71415,0.714,0.71405,318800000.0
2008-08-22 10:33:00,0.71405,0.71425,0.714,0.714,162600000.0
2008-08-22 10:34:00,0.71405,0.71415,0.714,0.7141,138100000.0
2008-08-22 10:35:00,0.7141,0.7141,0.714,0.71405,91400000.0
2008-08-22 10:36:00,0.71405,0.7141,0.714,0.71405,98900000.0
2008-08-22 10:37:00,0.71405,0.7141,0.71355,0.71355,270100000.0
2008-08-22 10:38:00,0.7136,0.71365,0.71325,0.7133,260800000.0
2008-08-22 10:39:00,0.71335,0.71335,0.71325,0.7133,155400000.0
2008-08-22 10:40:00,0.7133,0.7133,0.7132,0.7133,173799996.0
2008-08-22 10:41:00,0.7133,0.71345,0.7132,0.7132,321599997.0
2008-08-22 10:42:00,0.71325,0.71325,0.7128,0.7128,243000000.0
2008-08-22 10:43:00,0.7128,0.713,0.7127,0.71285,239800000.0
2008-08-22 10:44:00,0.7128,0.7132,0.7128,0.7131,203400000.0
2008-08-22 10:45:00,0.7131,0.71315,0.71275,0.7128,303400000.0
2008-08-22 10:46:00,0.7128,0.71335,0.7128,0.71335,174300000.0
2008-08-22 10:47:00,0.71335,0.7134,0.713,0.71305,349800000.0
2008-08-22 10:48:00,0.7131,0.71315,0.71305,0.7131,101800000.0
2008-08-22 10:49:00,0.71305,0.71305,0.71295,0.71305,92300000.0
2008-08-22 10:50:00,0.71305,0.7131,0.71305,0.7131,61200000.0
2008-08-22 10:51:00,0.7131,0.7132,0.713,0.71305,155000000.0
2008-08-22 10:52:00,0.7131,0.7134,0.713,0.71325,163600000.0
2008-08-22 10:53:00,0.71325,0.7134,0.71315,0.7133,193700000.0
2008-08-22 10:54:00,0.7133,0.71345,0.7133,0.71345,87600000.0
2008-08-22 10:55:00,0.71345,0.71355,0.7134,0.7134,139200000.0
2008-08-22 10:56:00,0.71335,0.71355,0.71335,0.7134,121500000.0
2008-08-22 10:57:00,0.71335,0.7134,0.71305,0.7131,220600002.0
2008-08-22 10:58:00,0.7131,0.71335,0.71305,0.7132,94300000.0
2008-08-22 10:59:00,0.7132,0.71325,0.71315,0.7132,66000000.0
2008-08-22 11:00:00,0.7132,0.7132,0.713,0.713,40500000.0
2008-08-22 11:01:00,0.713,0.71305,0.71265,0.7128,297500000.0
2008-08-22 11:02:00,0.7128,0.7129,0.7128,0.7128,74900000.0
2008-08-22 11:03:00,0.71295,0.7131,0.71295,0.71305,129400000.0
2008-08-22 11:04:00,0.7131,0.7132,0.71305,0.71315,303600001.0
2008-08-22 11:05:00,0.7132,0.71325,0.71315,0.71315,143100000.0
2008-08-22 11:06:00,0.7132,0.7132,0.7131,0.71315,143100000.0
2008-08-22 11:07:00,0.71315,0.71325,0.71315,0.7132,68800000.0
2008-08-22 11:08:00,0.7132,0.7134,0.71315,0.7133,91600000.0
2008-08-22 11:09:00,0.7133,0.7136,0.7133,0.71355,122000000.0
2008-08-22 11:10:00,0.7135,0.7136,0.7133,0.7133,82900000.0
2008-08-22 11:11:00,0.71335,0.7134,0.71335,0.7134,15300000.0
2008-08-22 11:12:00,0.7134,0.7137,0.71315,0.71365,126400000.0
2008-08-22 11:13:00,0.7137,0.7137,0.7137,0.7137,9000000.0
2008-08-22 11:14:00,0.7137,0.7138,0.7136,0.7136,73000000.0
2008-08-22 11:15:00,0.7136,0.71365,0.71345,0.7136,48400000.0
2008-08-22 11:16:00,0.71365,0.7139,0.71365,0.71375,318600000.0
2008-08-22 11:17:00,0.7137,0.7137,0.71345,0.71345,111600000.0
2008-08-22 11:18:00,0.7135,0.71355,0.71315,0.7132,72600000.0
2008-08-22 11:19:00,0.7132,0.7135,0.7132,0.7133,198500000.0
2008-08-22 11:20:00,0.7133,0.71365,0.7133,0.71355,206600000.0
2008-08-22 11:21:00,0.71355,0.71365,0.71355,0.71365,41200000.0
2008-08-22 11:22:00,0.71365,0.71365,0.7131,0.71335,201100000.0
2008-08-22 11:23:00,0.71335,0.71345,0.7132,0.7133,70500000.0
2008-08-22 11:24:00,0.7133,0.71345,0.7133,0.7134,65600000.0
2008-08-22 11:25:00,0.7134,0.7136,0.71335,0.7135,124000000.0
2008-08-22 11:26:00,0.7135,0.7135,0.7135,0.7135,6000000.0
2008-08-22 11:27:00,0.7136,0.7136,0.71355,0.71355,14000000.0
2008-08-22 11:28:00,0.7136,0.71395,0.7135,0.71375,117500000.0
2008-08-22 11:29:00,0.7137,0.71375,0.7137,0.7137,35400000.0
2008-08-22 11:30:00,0.7137,0.7137,0.71365,0.71365,80800000.0
2008-08-22 11:31:00,0.71365,0.7139,0.71365,0.7138,230500000.0
2008-08-22 11:32:00,0.71385,0.7144,0.7138,0.7141,73900000.0
2008-08-22 11:33:00,0.714,0.714,0.7139,0.71395,57900000.0
2008-08-22 11:34:00,0.71395,0.7142,0.71375,0.714,150000000.0
2008-08-22 11:35:00,0.71405,0.7141,0.71405,0.7141,26800000.0
2008-08-22 11:36:00,0.71415,0.71425,0.7141,0.7141,62200000.0
2008-08-22 11:37:00,0.71415,0.71415,0.7139,0.714,239100000.0
2008-08-22 11:38:00,0.714,0.71405,0.7139,0.714,76000000.0
2008-08-22 11:39:00,0.714,0.71405,0.71395,0.714,602200000.0
2008-08-22 11:40:00,0.714,0.7141,0.714,0.71405,45000000.0
2008-08-22 11:41:00,0.71405,0.7141,0.714,0.714,85000000.0
2008-08-22 11:42:00,0.71405,0.71415,0.71405,0.71415,74400000.0
2008-08-22 11:43:00,0.71415,0.71415,0.7141,0.71415,27000000.0
2008-08-22 11:44:00,0.71415,0.71415,0.71415,0.71415,4000000.0
2008-08-22 11:45:00,0.71415,0.7142,0.71405,0.71415,130400000.0
2008-08-22 11:46:00,0.71415,0.71415,0.71415,0.71415,4000000.0
2008-08-22 11:47:00,0.71415,0.71415,0.7141,0.71415,12000000.0
2008-08-22 11:48:00,0.71415,0.71505,0.7141,0.71505,122500000.0
2008-08-22 11:49:00,0.7151,0.71515,0.71455,0.7147,253800000.0
2008-08-22 11:50:00,0.7147,0.715,0.71465,0.71475,205900000.0
2008-08-22 11:51:00,0.7147,0.7148,0.7143,0.7144,175500000.0
2008-08-22 11:52:00,0.7144,0.7145,0.7142,0.71435,167700000.0
2008-08-22 11:53:00,0.71435,0.71435,0.71415,0.7143,119500000.0
2008-08-22 11:54:00,0.71425,0.7146,0.71425,0.71455,109400000.0
2008-08-22 11:55:00,0.71455,0.715,0.7145,0.71475,163400000.0
2008-08-22 11:56:00,0.71475,0.71475,0.71475,0.71475,10000000.0
2008-08-22 11:57:00,0.71475,0.7148,0.7146,0.7146,125400000.0
2008-08-22 11:58:00,0.7146,0.7146,0.71445,0.7145,79200000.0
2008-08-22 11:59:00,0.71445,0.7147,0.71445,0.7145,160900000.0
2008-08-22 12:00:00,0.7145,0.7145,0.7144,0.7144,103600000.0
2008-08-22 12:01:00,0.7144,0.7144,0.71385,0.7139,115300000.0
2008-08-22 12:02:00,0.7139,0.714,0.713,0.713,182400000.0
2008-08-22 12:03:00,0.713,0.71315,0.71235,0.71295,387400000.0
2008-08-22 12:04:00,0.713,0.71325,0.71265,0.71285,366900000.0
2008-08-22 12:05:00,0.7128,0.71285,0.7125,0.7125,192600000.0
2008-08-22 12:06:00,0.71255,0.71255,0.71215,0.71255,277400000.0
2008-08-22 12:07:00,0.71255,0.7127,0.71255,0.71265,346400000.0
2008-08-22 12:08:00,0.71265,0.713,0.71265,0.7129,403800000.0
2008-08-22 12:09:00,0.71295,0.713,0.7127,0.7127,104300000.0
2008-08-22 12:10:00,0.7127,0.7131,0.7127,0.7129,266200000.0
2008-08-22 12:11:00,0.7129,0.713,0.71275,0.71285,330500000.0
2008-08-22 12:12:00,0.7128,0.7128,0.71275,0.7128,104700000.0
2008-08-22 12:13:00,0.7128,0.7128,0.7124,0.71255,169400000.0
2008-08-22 12:14:00,0.71255,0.7126,0.71255,0.71255,86200000.0
2008-08-22 12:15:00,0.71255,0.71265,0.71255,0.71265,129700000.0
2008-08-22 12:16:00,0.71265,0.71275,0.71265,0.7127,201800000.0
2008-08-22 12:17:00,0.7127,0.71275,0.71265,0.7127,49000000.0
2008-08-22 12:18:00,0.7127,0.71275,0.71265,0.71275,129100000.0
2008-08-22 12:19:00,0.71275,0.71285,0.71255,0.71285,255800000.0
2008-08-22 12:20:00,0.71285,0.71285,0.71265,0.7127,84200000.0
2008-08-22 12:21:00,0.7127,0.7128,0.7127,0.7127,71000000.0
2008-08-22 12:22:00,0.7127,0.7128,0.7127,0.7128,57800000.0
2008-08-22 12:23:00,0.71265,0.71265,0.71212,0.71248,73100000.0
2008-08-22 12:24:00,0.7128,0.7128,0.7128,0.7128,8200000.0
2008-08-22 12:25:00,0.71272,0.71273,0.7124,0.7125,12100000.0
2008-08-22 12:26:00,0.71275,0.71275,0.7127,0.71275,17800000.0
2008-08-22 12:27:00,0.71275,0.71275,0.7127,0.7127,16000000.0
2008-08-22 12:28:00,0.71275,0.71275,0.71275,0.71275,7200000.0
2008-08-22 12:29:00,0.7128,0.7128,0.7128,0.7128,7400000.0
2008-08-22 12:30:00,0.7128,0.71285,0.7128,0.71285,5000000.0
2008-08-22 12:31:00,0.71262,0.71268,0.71248,0.71257,84500000.0
2008-08-22 12:32:00,0.71285,0.71285,0.71285,0.71285,13400000.0
2008-08-22 12:33:00,0.7129,0.713,0.7129,0.713,20700000.0
2008-08-22 12:34:00,0.7129,0.7129,0.7129,0.7129,38500000.0
2008-08-22 12:35:00,0.7129,0.71295,0.7129,0.7129,26800000.0
2008-08-22 12:36:00,0.7129,0.7131,0.7129,0.7131,88700000.0
2008-08-22 12:37:00,0.7131,0.7131,0.71295,0.71295,81500000.0
2008-08-22 12:38:00,0.713,0.713,0.7129,0.71295,201200000.0
2008-08-22 12:39:00,0.71295,0.713,0.71295,0.713,76500000.0
2008-08-22 12:40:00,0.71315,0.7133,0.71305,0.71315,143500000.0
2008-08-22 12:41:00,0.71315,0.71325,0.71315,0.71325,32300000.0
2008-08-22 12:42:00,0.71325,0.71325,0.71325,0.71325,8000000.0
2008-08-22 12:43:00,0.71286,0.71318,0.71264,0.713,28500000.0
2008-08-22 12:44:00,0.7129,0.71313,0.71276,0.71313,16100000.0
2008-08-22 12:45:00,0.71318,0.71326,0.71301,0.71301,69800000.0
2008-08-22 12:46:00,0.71298,0.71326,0.71298,0.71304,76400000.0
2008-08-22 12:47:00,0.71325,0.71325,0.7132,0.7132,11200000.0
2008-08-22 12:48:00,0.7132,0.71345,0.7132,0.7133,166700000.0
2008-08-22 12:49:00,0.7133,0.7134,0.7133,0.7133,92200000.0
2008-08-22 12:50:00,0.7133,0.7133,0.7132,0.7132,56200000.0
2008-08-22 12:51:00,0.7133,0.7133,0.713,0.7132,55300000.0
2008-08-22 12:52:00,0.7131,0.7131,0.7129,0.7129,18900000.0
2008-08-22 12:53:00,0.7129,0.71295,0.7128,0.71295,12400000.0
2008-08-22 12:54:00,0.713,0.71325,0.71285,0.7132,132500000.0
2008-08-22 12:55:00,0.7132,0.7132,0.713,0.713,17000000.0
2008-08-22 12:56:00,0.71315,0.71315,0.71305,0.7131,17600000.0
2008-08-22 12:57:00,0.7131,0.7134,0.713,0.7134,81700000.0
2008-08-22 12:58:00,0.7134,0.71355,0.7134,0.71345,29600000.0
2008-08-22 12:59:00,0.71345,0.71345,0.7134,0.7134,23200000.0
2008-08-22 13:00:00,0.7134,0.7135,0.71335,0.71345,135600000.0
2008-08-22 13:01:00,0.71355,0.7142,0.71355,0.7142,58200000.0
2008-08-22 13:02:00,0.7142,0.7142,0.7142,0.7142,9000000.0
2008-08-22 13:03:00,0.7142,0.7142,0.71375,0.7139,58200000.0
2008-08-22 13:04:00,0.7139,0.7141,0.7138,0.7141,21600000.0
2008-08-22 13:05:00,0.7141,0.7145,0.7141,0.7144,137500000.0
2008-08-22 13:06:00,0.7144,0.7145,0.71435,0.71435,69400000.0
2008-08-22 13:07:00,0.71435,0.7145,0.7142,0.71445,147700000.0
2008-08-22 13:08:00,0.71429,0.71434,0.71408,0.71425,21700000.0
2008-08-22 13:09:00,0.71445,0.7145,0.7142,0.7142,45900000.0
2008-08-22 13:10:00,0.71425,0.7145,0.7142,0.7145,57300000.0
2008-08-22 13:11:00,0.7146,0.7147,0.7142,0.71435,156200000.0
2008-08-22 13:12:00,0.71435,0.71435,0.71435,0.71435,1000000.0
2008-08-22 13:13:00,0.7143,0.7146,0.7143,0.7146,26500000.0
2008-08-22 13:14:00,0.71445,0.71445,0.7143,0.7143,62100000.0
2008-08-22 13:15:00,0.7143,0.7144,0.7143,0.7143,124400000.0
2008-08-22 13:16:00,0.71435,0.7145,0.7143,0.7145,94400000.0
2008-08-22 13:17:00,0.7145,0.7146,0.7145,0.7146,26400000.0
2008-08-22 13:18:00,0.7146,0.7146,0.71435,0.71435,40400000.0
2008-08-22 13:19:00,0.71435,0.71445,0.7143,0.71435,83800000.0
2008-08-22 13:20:00,0.71435,0.7144,0.71435,0.71435,88300000.0
2008-08-22 13:21:00,0.71422,0.7144,0.71402,0.71433,294100000.0
2008-08-22 13:22:00,0.71425,0.71441,0.71393,0.71429,241100000.0
2008-08-22 13:23:00,0.7145,0.7145,0.71435,0.71435,211700000.0
2008-08-22 13:24:00,0.71435,0.71445,0.71435,0.7144,101200000.0
2008-08-22 13:25:00,0.71435,0.7144,0.714,0.7141,79200000.0
2008-08-22 13:26:00,0.71405,0.71405,0.7138,0.71395,182900001.0
2008-08-22 13:27:00,0.71395,0.71395,0.71335,0.71335,236100000.0
2008-08-22 13:28:00,0.71335,0.71365,0.71335,0.71365,309000000.0
2008-08-22 13:29:00,0.71365,0.71365,0.71345,0.7135,107200000.0
2008-08-22 13:30:00,0.7135,0.71365,0.7135,0.7135,26400000.0
2008-08-22 13:31:00,0.7135,0.71355,0.7134,0.7134,78600000.0
2008-08-22 13:32:00,0.71335,0.71335,0.71315,0.71325,77400000.0
2008-08-22 13:33:00,0.71325,0.71325,0.71285,0.7129,226600000.0
2008-08-22 13:34:00,0.7129,0.713,0.71275,0.71275,89200000.0
2008-08-22 13:35:00,0.71275,0.7128,0.71265,0.71275,127700000.0
2008-08-22 13:36:00,0.71285,0.7129,0.71285,0.71285,59100000.0
2008-08-22 13:37:00,0.7129,0.7129,0.71285,0.71285,9000000.0
2008-08-22 13:38:00,0.71285,0.71285,0.7125,0.71255,72400000.0
2008-08-22 13:39:00,0.7126,0.71265,0.7123,0.7124,336400000.0
2008-08-22 13:40:00,0.7124,0.7125,0.71235,0.7125,35900000.0
2008-08-22 13:41:00,0.7125,0.7128,0.71245,0.7127,363500000.0
2008-08-22 13:42:00,0.7127,0.7127,0.7121,0.7121,183300000.0
2008-08-22 13:43:00,0.7122,0.71245,0.71215,0.71235,225400000.0
2008-08-22 13:44:00,0.71235,0.7125,0.71225,0.71245,643600000.0
2008-08-22 13:45:00,0.7124,0.7127,0.71235,0.71255,211500000.0
2008-08-22 13:46:00,0.7125,0.7125,0.7121,0.7121,291899999.0
2008-08-22 13:47:00,0.7123,0.7123,0.71155,0.7116,413400000.0
2008-08-22 13:48:00,0.71165,0.71205,0.7115,0.71155,416400001.0
2008-08-22 13:49:00,0.71155,0.7116,0.71115,0.7114,286800000.0
2008-08-22 13:50:00,0.71145,0.7117,0.7113,0.7117,552100000.0
2008-08-22 13:51:00,0.7117,0.7123,0.7114,0.7121,286100000.0
2008-08-22 13:52:00,0.7121,0.7125,0.71205,0.71205,165600000.0
2008-08-22 13:53:00,0.71205,0.7122,0.7119,0.71215,275800000.0
2008-08-22 13:54:00,0.7122,0.7124,0.7117,0.71175,214200000.0
2008-08-22 13:55:00,0.71175,0.71185,0.7115,0.7118,168800000.0
2008-08-22 13:56:00,0.7118,0.7123,0.7118,0.7123,298400000.0
2008-08-22 13:57:00,0.7123,0.71245,0.7123,0.71245,96000000.0
2008-08-22 13:58:00,0.7126,0.7126,0.71195,0.71195,116900000.0
2008-08-22 13:59:00,0.71205,0.71235,0.712,0.71235,270000000.0
2008-08-22 14:00:00,0.71235,0.71245,0.71205,0.7122,215900000.0
2008-08-22 14:01:00,0.7122,0.7125,0.7122,0.71245,170400000.0
2008-08-22 14:02:00,0.7125,0.7125,0.7122,0.7122,151000000.0
2008-08-22 14:03:00,0.7122,0.7122,0.7122,0.7122,26600000.0
2008-08-22 14:04:00,0.7122,0.7122,0.7118,0.71195,58000000.0
2008-08-22 14:05:00,0.712,0.7121,0.7117,0.7121,104900000.0
2008-08-22 14:06:00,0.7121,0.7122,0.71205,0.71205,59500000.0
2008-08-22 14:07:00,0.71205,0.7122,0.71205,0.7121,72000000.0
2008-08-22 14:08:00,0.7121,0.7121,0.71205,0.7121,25300000.0
2008-08-22 14:09:00,0.71205,0.71255,0.71205,0.71245,32100000.0
2008-08-22 14:10:00,0.7124,0.71305,0.7124,0.713,18200000.0
2008-08-22 14:11:00,0.71305,0.7132,0.71235,0.7124,70000000.0
2008-08-22 14:12:00,0.7125,0.7127,0.71245,0.7127,46700000.0
2008-08-22 14:13:00,0.7127,0.7127,0.712,0.7122,158900000.0
2008-08-22 14:14:00,0.71225,0.7124,0.71225,0.7124,21200000.0
2008-08-22 14:15:00,0.71245,0.71245,0.7123,0.71245,36700000.0
2008-08-22 14:16:00,0.71235,0.7124,0.71215,0.7122,41800000.0
2008-08-22 14:17:00,0.7122,0.71225,0.7122,0.71225,16800000.0
2008-08-22 14:18:00,0.71225,0.7125,0.71215,0.71235,76400000.0
2008-08-22 14:19:00,0.7124,0.71265,0.7124,0.71265,35500000.0
2008-08-22 14:20:00,0.71265,0.71265,0.7126,0.7126,24400000.0
2008-08-22 14:21:00,0.7126,0.7127,0.71235,0.71235,92500000.0
2008-08-22 14:22:00,0.7124,0.7127,0.7124,0.7127,77900000.0
2008-08-22 14:23:00,0.7127,0.7127,0.71265,0.71265,43700000.0
2008-08-22 14:24:00,0.71265,0.7127,0.71265,0.7127,121600000.0
2008-08-22 14:25:00,0.71265,0.71265,0.71255,0.71255,62100000.0
2008-08-22 14:26:00,0.71255,0.7126,0.7125,0.71255,42300000.0
2008-08-22 14:27:00,0.71255,0.7126,0.7124,0.71245,114500000.0
2008-08-22 14:28:00,0.71245,0.71245,0.71235,0.71235,74600000.0
2008-08-22 14:29:00,0.71235,0.7124,0.71225,0.7124,122700000.0
2008-08-22 14:30:00,0.71245,0.71245,0.7123,0.7123,65800000.0
2008-08-22 14:31:00,0.71235,0.71235,0.7123,0.71235,32700000.0
2008-08-22 14:32:00,0.7124,0.7127,0.7124,0.7127,104300000.0
2008-08-22 14:33:00,0.7126,0.71295,0.71245,0.7125,199900000.0
2008-08-22 14:34:00,0.71255,0.71255,0.71235,0.71235,71600000.0
2008-08-22 14:35:00,0.71235,0.71235,0.71215,0.71235,71400000.0
2008-08-22 14:36:00,0.71235,0.7124,0.71235,0.71235,14000000.0
2008-08-22 14:37:00,0.71235,0.71235,0.7122,0.7122,93300000.0
2008-08-22 14:38:00,0.7122,0.71235,0.71215,0.7123,47000000.0
2008-08-22 14:39:00,0.71235,0.71265,0.7123,0.71255,94300000.0
2008-08-22 14:40:00,0.7125,0.7126,0.7122,0.71255,170500000.0
2008-08-22 14:41:00,0.71255,0.71255,0.71235,0.7124,64600000.0
2008-08-22 14:42:00,0.71245,0.71275,0.71245,0.71265,221500000.0
2008-08-22 14:43:00,0.71265,0.7128,0.71255,0.71265,208700000.0
2008-08-22 14:44:00,0.71265,0.7129,0.7126,0.7129,260899998.0
2008-08-22 14:45:00,0.7129,0.713,0.7127,0.71285,250100000.0
2008-08-22 14:46:00,0.71285,0.7129,0.7127,0.7127,166300000.0
2008-08-22 14:47:00,0.7127,0.7128,0.7127,0.7127,32000000.0
2008-08-22 14:48:00,0.7127,0.7127,0.7126,0.71265,82100000.0
2008-08-22 14:49:00,0.7126,0.71275,0.7125,0.71265,297200000.0
2008-08-22 14:50:00,0.71265,0.71265,0.71255,0.71255,143100000.0
2008-08-22 14:51:00,0.7125,0.71295,0.7125,0.71265,427100000.0
2008-08-22 14:52:00,0.71265,0.7128,0.7126,0.7128,104800000.0
2008-08-22 14:53:00,0.7129,0.71305,0.7127,0.71305,352900000.0
2008-08-22 14:54:00,0.713,0.713,0.7128,0.7129,133600000.0
2008-08-22 14:55:00,0.7129,0.7131,0.7129,0.71295,148900000.0
2008-08-22 14:56:00,0.71295,0.71305,0.71295,0.713,228200000.0
2008-08-22 14:57:00,0.713,0.7131,0.7129,0.71295,87800000.0
2008-08-22 14:58:00,0.71295,0.71305,0.71295,0.71295,141500000.0
2008-08-22 14:59:00,0.713,0.713,0.71255,0.71255,301400001.0
2008-08-22 15:00:00,0.7125,0.7126,0.7125,0.71255,23000000.0
2008-08-22 15:01:00,0.7125,0.71255,0.7125,0.71255,76800003.0
2008-08-22 15:02:00,0.71255,0.7126,0.71255,0.71255,108100000.0
2008-08-22 15:03:00,0.7126,0.7126,0.71255,0.7126,115100000.0
2008-08-22 15:04:00,0.7127,0.7127,0.7126,0.7127,74600000.0
2008-08-22 15:05:00,0.7127,0.7128,0.7127,0.7128,35300000.0
2008-08-22 15:06:00,0.71275,0.71275,0.71275,0.71275,2900000.0
2008-08-22 15:07:00,0.71275,0.71275,0.71275,0.71275,7700000.0
2008-08-22 15:08:00,0.71275,0.71285,0.71275,0.7128,14300000.0
2008-08-22 15:09:00,0.7128,0.7129,0.7126,0.71285,226400000.0
2008-08-22 15:10:00,0.71285,0.71285,0.7128,0.71285,13800000.0
2008-08-22 15:11:00,0.71295,0.713,0.71275,0.71295,142600000.0
2008-08-22 15:12:00,0.71295,0.71305,0.71285,0.71305,62700000.0
2008-08-22 15:13:00,0.71305,0.71335,0.713,0.7131,203200000.0
2008-08-22 15:14:00,0.71305,0.7131,0.71295,0.71305,98700000.0
2008-08-22 15:15:00,0.71305,0.7132,0.713,0.7132,54800000.0
2008-08-22 15:16:00,0.7132,0.7132,0.7132,0.7132,17100000.0
2008-08-22 15:17:00,0.7132,0.7132,0.71315,0.71315,2000000.0
2008-08-22 15:18:00,0.71315,0.7132,0.71315,0.7132,4000000.0
2008-08-22 15:19:00,0.7132,0.7132,0.71305,0.71315,43400000.0
2008-08-22 15:20:00,0.7131,0.7131,0.71305,0.7131,130700000.0
2008-08-22 15:21:00,0.7131,0.7133,0.7131,0.71315,124500000.0
2008-08-22 15:22:00,0.71305,0.7132,0.71305,0.71315,97400000.0
2008-08-22 15:23:00,0.71315,0.71315,0.7131,0.71315,39900000.0
2008-08-22 15:24:00,0.7131,0.7131,0.7131,0.7131,42000000.0
2008-08-22 15:25:00,0.7131,0.7131,0.7131,0.7131,31000000.0
2008-08-22 15:26:00,0.7131,0.7133,0.71295,0.71295,223800000.0
2008-08-22 15:27:00,0.713,0.7131,0.71295,0.713,206400000.0
2008-08-22 15:28:00,0.713,0.7131,0.713,0.71305,127199999.0
2008-08-22 15:29:00,0.7131,0.7132,0.71305,0.71315,397400001.0
2008-08-22 15:30:00,0.7132,0.7132,0.71305,0.71305,113100000.0
2008-08-22 15:31:00,0.71305,0.7131,0.71305,0.71305,23300000.0
2008-08-22 15:32:00,0.71305,0.7131,0.713,0.71305,74400000.0
2008-08-22 15:33:00,0.7131,0.7131,0.7128,0.7128,226799999.0
2008-08-22 15:34:00,0.7128,0.71285,0.7128,0.7128,65000000.0
2008-08-22 15:35:00,0.7128,0.7128,0.71275,0.7128,36600000.0
2008-08-22 15:36:00,0.71285,0.7129,0.7128,0.7128,50200000.0
2008-08-22 15:37:00,0.7128,0.71285,0.7127,0.7127,193900000.0
2008-08-22 15:38:00,0.7127,0.7127,0.71265,0.71265,56400000.0
2008-08-22 15:39:00,0.7126,0.7126,0.71255,0.7126,79599999.0
2008-08-22 15:40:00,0.71265,0.7127,0.7126,0.7126,177900000.0
2008-08-22 15:41:00,0.7126,0.71265,0.71235,0.71245,278199997.0
2008-08-22 15:42:00,0.71245,0.7125,0.71225,0.7124,196200000.0
2008-08-22 15:43:00,0.7125,0.7126,0.71245,0.7125,167500000.0
2008-08-22 15:44:00,0.71231,0.71233,0.71204,0.71219,46600000.0
2008-08-22 15:45:00,0.7125,0.7126,0.7125,0.7125,33300000.0
2008-08-22 15:46:00,0.7125,0.71255,0.71245,0.7125,169500000.0
2008-08-22 15:47:00,0.7125,0.7125,0.71235,0.7124,21600000.0
2008-08-22 15:48:00,0.71235,0.71245,0.7123,0.71245,181400000.0
2008-08-22 15:49:00,0.71245,0.7126,0.71235,0.71245,133600000.0
2008-08-22 15:50:00,0.71245,0.7126,0.71245,0.71255,160000000.0
2008-08-22 15:51:00,0.7126,0.7126,0.71255,0.71255,19000000.0
2008-08-22 15:52:00,0.71255,0.7127,0.7125,0.7126,139700000.0
2008-08-22 15:53:00,0.7126,0.7126,0.71255,0.71255,26000000.0
2008-08-22 15:54:00,0.71255,0.7126,0.7125,0.71255,82000000.0
2008-08-22 15:55:00,0.7125,0.71265,0.7125,0.7126,37200000.0
2008-08-22 15:56:00,0.71265,0.71265,0.7125,0.7125,34700000.0
2008-08-22 15:57:00,0.7125,0.71265,0.7125,0.71255,49100000.0
2008-08-22 15:58:00,0.7126,0.71265,0.7125,0.7126,39000000.0
2008-08-22 15:59:00,0.7126,0.71275,0.71255,0.7127,106200000.0
2008-08-22 16:00:00,0.71275,0.71275,0.71265,0.71265,164100000.0
2008-08-22 16:01:00,0.71265,0.713,0.71265,0.7129,195700000.0
2008-08-22 16:02:00,0.7129,0.7129,0.7126,0.7129,187900000.0
2008-08-22 16:03:00,0.7129,0.71295,0.71275,0.71285,179600000.0
2008-08-22 16:04:00,0.71285,0.71315,0.71285,0.713,146300000.0
2008-08-22 16:05:00,0.71295,0.713,0.71275,0.71275,114200000.0
2008-08-22 16:06:00,0.71275,0.7128,0.7123,0.71245,329500000.0
2008-08-22 16:07:00,0.7124,0.71305,0.7124,0.71285,415900000.0
2008-08-22 16:08:00,0.71285,0.7129,0.71275,0.7128,254800000.0
2008-08-22 16:09:00,0.7128,0.7129,0.71275,0.7129,261700000.0
2008-08-22 16:10:00,0.7129,0.7129,0.71275,0.7128,382800001.0
2008-08-22 16:11:00,0.7128,0.71285,0.7126,0.71285,81000000.0
2008-08-22 16:12:00,0.7128,0.7128,0.7127,0.7127,102600000.0
2008-08-22 16:13:00,0.71275,0.713,0.7127,0.713,129200000.0
2008-08-22 16:14:00,0.713,0.7132,0.71265,0.71265,178800000.0
2008-08-22 16:15:00,0.71265,0.7128,0.7125,0.7128,83900000.0
2008-08-22 16:16:00,0.7128,0.7128,0.7125,0.7126,183000000.0
2008-08-22 16:17:00,0.7126,0.71265,0.7125,0.7126,71200000.0
2008-08-22 16:18:00,0.7126,0.7127,0.7124,0.71245,145600000.0
2008-08-22 16:19:00,0.7125,0.7125,0.7124,0.7124,47100000.0
2008-08-22 16:20:00,0.71245,0.71245,0.7124,0.71245,15600000.0
2008-08-22 16:21:00,0.7124,0.71245,0.7124,0.71245,15400000.0
2008-08-22 16:22:00,0.71245,0.7125,0.7124,0.71245,223500000.0
2008-08-22 16:23:00,0.71245,0.71255,0.7124,0.7125,198800000.0
2008-08-22 16:24:00,0.7125,0.7125,0.7123,0.7125,284599998.0
2008-08-22 16:25:00,0.7125,0.71255,0.7122,0.7123,162500000.0
2008-08-22 16:26:00,0.7123,0.7125,0.7122,0.7124,93100000.0
2008-08-22 16:27:00,0.7124,0.7126,0.7123,0.7124,188600000.0
2008-08-22 16:28:00,0.7124,0.71255,0.7122,0.7122,235900000.0
2008-08-22 16:29:00,0.7122,0.7122,0.712,0.7121,106500000.0
2008-08-22 16:30:00,0.7121,0.71235,0.712,0.7123,161500000.0
2008-08-22 16:31:00,0.7123,0.7123,0.71215,0.71225,49200000.0
2008-08-22 16:32:00,0.71225,0.71235,0.71225,0.71235,9400000.0
2008-08-22 16:33:00,0.7124,0.7124,0.71225,0.7123,17300000.0
2008-08-22 16:34:00,0.7123,0.71235,0.7122,0.7123,47900000.0
2008-08-22 16:35:00,0.7123,0.7123,0.7123,0.7123,141200000.0
2008-08-22 16:36:00,0.71235,0.7124,0.7123,0.7124,45400000.0
2008-08-22 16:37:00,0.71245,0.7125,0.7124,0.7125,20000000.0
2008-08-22 16:38:00,0.71255,0.7127,0.7125,0.7127,22600000.0
2008-08-22 16:39:00,0.7127,0.7127,0.71265,0.71265,11000000.0
2008-08-22 16:40:00,0.71265,0.7127,0.7119,0.712,65600000.0
2008-08-22 16:41:00,0.7121,0.7122,0.712,0.7121,127700000.0
2008-08-22 16:42:00,0.7121,0.7121,0.712,0.712,10200000.0
2008-08-22 16:43:00,0.712,0.712,0.7113,0.7115,65600000.0
2008-08-22 16:44:00,0.7115,0.7116,0.7113,0.7113,169700000.0
2008-08-22 16:45:00,0.71135,0.7122,0.71135,0.7118,619200000.0
2008-08-22 16:46:00,0.71185,0.712,0.7118,0.71195,149500000.0
2008-08-22 16:47:00,0.712,0.71225,0.7118,0.7118,200200000.0
2008-08-22 16:48:00,0.7119,0.71235,0.71175,0.712,221100000.0
2008-08-22 16:49:00,0.7119,0.71195,0.7117,0.71175,60400000.0
2008-08-22 16:50:00,0.71175,0.712,0.7117,0.712,90600000.0
2008-08-22 16:51:00,0.712,0.71215,0.71175,0.7118,81400000.0
2008-08-22 16:52:00,0.71185,0.7119,0.7114,0.7118,90200000.0
2008-08-22 16:53:00,0.71185,0.71185,0.71165,0.7118,68200000.0
2008-08-22 16:54:00,0.7118,0.7118,0.71155,0.71155,58000000.0
2008-08-22 16:55:00,0.7116,0.712,0.7116,0.712,113900000.0
2008-08-22 16:56:00,0.71195,0.71195,0.71155,0.7117,96000000.0
2008-08-22 16:57:00,0.71175,0.7119,0.7114,0.7115,153600000.0
2008-08-22 16:58:00,0.71155,0.7121,0.71155,0.712,341000000.0
2008-08-22 16:59:00,0.712,0.7125,0.7118,0.71245,588000000.0
2008-08-22 17:00:00,0.71235,0.71245,0.7118,0.7118,208300001.0
2008-08-22 17:01:00,0.7118,0.71215,0.7117,0.7119,172100000.0
2008-08-22 17:02:00,0.7119,0.71205,0.71125,0.71125,393300001.0
2008-08-22 17:03:00,0.71125,0.7113,0.71085,0.7109,288200000.0
2008-08-22 17:04:00,0.7109,0.7112,0.71085,0.7109,295800000.0
2008-08-22 17:05:00,0.7109,0.71095,0.7104,0.7105,263299999.0
2008-08-22 17:06:00,0.7105,0.711,0.7105,0.7105,97300000.0
2008-08-22 17:07:00,0.7105,0.71065,0.7105,0.71055,75700000.0
2008-08-22 17:08:00,0.7104,0.7105,0.7102,0.7104,188100000.0
2008-08-22 17:09:00,0.7104,0.7105,0.71025,0.71025,75400000.0
2008-08-22 17:10:00,0.7102,0.71035,0.7101,0.7103,105900000.0
2008-08-22 17:11:00,0.7103,0.7106,0.7102,0.7105,60700000.0
2008-08-22 17:12:00,0.7105,0.71075,0.7105,0.7105,39500000.0
2008-08-22 17:13:00,0.71045,0.7106,0.7104,0.7106,41100000.0
2008-08-22 17:14:00,0.7106,0.7109,0.7106,0.7108,80300000.0
2008-08-22 17:15:00,0.7108,0.711,0.7108,0.7109,96600000.0
2008-08-22 17:16:00,0.7109,0.7109,0.71055,0.7107,198500001.0
2008-08-22 17:17:00,0.7107,0.7113,0.71065,0.711,122900000.0
2008-08-22 17:18:00,0.711,0.711,0.7108,0.7108,66300000.0
2008-08-22 17:19:00,0.71045,0.71075,0.71034,0.71061,185400000.0
2008-08-22 17:20:00,0.7108,0.71105,0.7107,0.7107,147300000.0
2008-08-22 17:21:00,0.7108,0.71085,0.7106,0.71065,110000000.0
2008-08-22 17:22:00,0.71065,0.71075,0.71025,0.7103,132500000.0
2008-08-22 17:23:00,0.7105,0.7107,0.7103,0.71045,44200000.0
2008-08-22 17:24:00,0.71045,0.7108,0.7104,0.7105,102400000.0
2008-08-22 17:25:00,0.7106,0.7109,0.7105,0.7109,223700000.0
2008-08-22 17:26:00,0.71085,0.7109,0.7105,0.71065,173100000.0
2008-08-22 17:27:00,0.71075,0.71085,0.7106,0.7107,57000000.0
2008-08-22 17:28:00,0.7107,0.7107,0.7104,0.71045,149300000.0
2008-08-22 17:29:00,0.71045,0.71085,0.7104,0.71065,199300000.0
2008-08-22 17:30:00,0.71055,0.7107,0.7105,0.71055,215800000.0
2008-08-22 17:31:00,0.7106,0.71075,0.7106,0.7106,85300000.0
2008-08-22 17:32:00,0.7106,0.7106,0.7102,0.71025,72800000.0
2008-08-22 17:33:00,0.7103,0.7105,0.7103,0.71045,41800000.0
2008-08-22 17:34:00,0.71045,0.71075,0.71045,0.71055,36200000.0
2008-08-22 17:35:00,0.7106,0.7108,0.71055,0.7106,94800000.0
2008-08-22 17:36:00,0.7106,0.7106,0.7106,0.7106,19600000.0
2008-08-22 17:37:00,0.7106,0.7106,0.71015,0.71045,34100000.0
2008-08-22 17:38:00,0.71045,0.71055,0.7103,0.71055,53500000.0
2008-08-22 17:39:00,0.7105,0.71055,0.7105,0.7105,51300000.0
2008-08-22 17:40:00,0.7105,0.7105,0.7105,0.7105,8200000.0
2008-08-22 17:41:00,0.7105,0.7105,0.71025,0.71025,17800000.0
2008-08-22 17:42:00,0.71025,0.7104,0.7102,0.7102,17200000.0
2008-08-22 17:43:00,0.7102,0.7104,0.71015,0.7104,123200000.0
2008-08-22 17:44:00,0.71045,0.7105,0.7104,0.7104,61100000.0
2008-08-22 17:45:00,0.7104,0.7104,0.7103,0.71035,22000000.0
2008-08-22 17:46:00,0.7103,0.7105,0.7103,0.7105,21400000.0
2008-08-22 17:47:00,0.71055,0.71055,0.7104,0.7104,13200000.0
2008-08-22 17:48:00,0.71045,0.71045,0.7104,0.71045,25500000.0
2008-08-22 17:49:00,0.71055,0.7106,0.7105,0.7105,33900000.0
2008-08-22 17:50:00,0.7105,0.7105,0.71045,0.71045,38800000.0
2008-08-22 17:51:00,0.71045,0.71055,0.71045,0.71055,9100000.0
2008-08-22 17:52:00,0.7105,0.7106,0.7105,0.71055,61800000.0
2008-08-22 17:53:00,0.71055,0.71055,0.7105,0.7105,19000000.0
2008-08-22 17:54:00,0.7105,0.7105,0.7105,0.7105,1700000.0
2008-08-22 17:55:00,0.7105,0.7105,0.7105,0.7105,3400000.0
2008-08-22 17:56:00,0.7106,0.7106,0.7106,0.7106,3000000.0
2008-08-22 17:57:00,0.7106,0.7106,0.7106,0.7106,1000000.0
2008-08-22 17:58:00,0.7106,0.7107,0.7106,0.7106,4000000.0
2008-08-22 17:59:00,0.7106,0.7106,0.7104,0.7104,50000000.0
2008-08-22 18:00:00,0.7105,0.7106,0.7105,0.7105,22100000.0
2008-08-22 18:01:00,0.7105,0.7105,0.71045,0.71045,9200000.0
2008-08-22 18:02:00,0.71045,0.7114,0.71045,0.7112,76600000.0
2008-08-22 18:03:00,0.7112,0.71125,0.7109,0.711,57400000.0
2008-08-22 18:04:00,0.711,0.711,0.7109,0.7109,10500000.0
2008-08-22 18:05:00,0.71095,0.71095,0.7105,0.7105,43300000.0
2008-08-22 18:06:00,0.7105,0.711,0.7105,0.711,68000000.0
2008-08-22 18:07:00,0.711,0.711,0.711,0.711,2000000.0
2008-08-22 18:08:00,0.711,0.711,0.711,0.711,4400000.0
2008-08-22 18:09:00,0.71065,0.71093,0.71053,0.71066,157900000.0
2008-08-22 18:10:00,0.71066,0.71102,0.71045,0.71067,69100000.0
2008-08-22 18:11:00,0.711,0.711,0.71095,0.71095,2700000.0
2008-08-22 18:12:00,0.711,0.711,0.7107,0.7107,21200000.0
2008-08-22 18:13:00,0.7107,0.7108,0.71045,0.7107,38900000.0
2008-08-22 18:14:00,0.7107,0.7107,0.7107,0.7107,4400000.0
2008-08-22 18:15:00,0.71033,0.71047,0.71025,0.71041,29300000.0
2008-08-22 18:16:00,0.7107,0.7107,0.7107,0.7107,2000000.0
2008-08-22 18:17:00,0.7107,0.7107,0.7107,0.7107,7300000.0
2008-08-22 18:18:00,0.7106,0.7106,0.7106,0.7106,2400000.0
2008-08-22 18:19:00,0.7106,0.7107,0.71055,0.71065,66100001.0
2008-08-22 18:20:00,0.7106,0.7107,0.7106,0.7107,23200000.0
2008-08-22 18:21:00,0.7107,0.7107,0.71055,0.7106,39200000.0
2008-08-22 18:22:00,0.7106,0.7106,0.7106,0.7106,1000000.0
2008-08-22 18:23:00,0.71028,0.71058,0.71017,0.71022,142700000.0
2008-08-22 18:24:00,0.7106,0.7107,0.71055,0.7107,27800000.0
2008-08-22 18:25:00,0.7107,0.7107,0.7106,0.7107,22700000.0
2008-08-22 18:26:00,0.7106,0.7107,0.7105,0.7105,42800000.0
2008-08-22 18:27:00,0.7106,0.7107,0.71055,0.7107,28200000.0
2008-08-22 18:28:00,0.7107,0.7107,0.7105,0.71065,48900000.0
2008-08-22 18:29:00,0.71065,0.7107,0.7106,0.71065,24800000.0
2008-08-22 18:30:00,0.71065,0.71065,0.7106,0.7106,19500000.0
2008-08-22 18:31:00,0.7106,0.7106,0.7106,0.7106,11600000.0
2008-08-22 18:32:00,0.7106,0.7106,0.7106,0.7106,23100000.0
2008-08-22 18:33:00,0.7106,0.71065,0.71055,0.71065,22600000.0
2008-08-22 18:34:00,0.71065,0.71095,0.7106,0.7108,28400000.0
2008-08-22 18:35:00,0.7108,0.7112,0.7108,0.7112,48300000.0
2008-08-22 18:36:00,0.7112,0.7112,0.711,0.7111,36600000.0
2008-08-22 18:37:00,0.7111,0.7113,0.7111,0.7111,23200000.0
2008-08-22 18:38:00,0.7111,0.7112,0.7111,0.71115,32100000.0
2008-08-22 18:39:00,0.7112,0.7112,0.7112,0.7112,12000000.0
2008-08-22 18:40:00,0.7112,0.7112,0.7112,0.7112,1000000.0
2008-08-22 18:41:00,0.71125,0.7115,0.71125,0.7113,47400000.0
2008-08-22 18:42:00,0.7113,0.7113,0.711,0.71115,37600000.0
2008-08-22 18:43:00,0.71115,0.71115,0.7111,0.7111,15000000.0
2008-08-22 18:44:00,0.7111,0.7111,0.7111,0.7111,2400000.0
2008-08-22 18:45:00,0.7111,0.7111,0.7111,0.7111,1000000.0
2008-08-22 18:46:00,0.71068,0.71098,0.71068,0.71082,208400000.0
2008-08-22 18:47:00,0.7111,0.7111,0.71105,0.71105,9200000.0
2008-08-22 18:48:00,0.71105,0.7112,0.711,0.71105,21000000.0
2008-08-22 18:49:00,0.71105,0.71105,0.71105,0.71105,3000000.0
2008-08-22 18:50:00,0.71105,0.71115,0.71095,0.7111,71800000.0
2008-08-22 18:51:00,0.7111,0.7111,0.7111,0.7111,4000000.0
2008-08-22 18:52:00,0.7111,0.7111,0.7111,0.7111,2400000.0
2008-08-22 18:53:00,0.7111,0.7111,0.7111,0.7111,4400000.0
2008-08-22 18:54:00,0.7111,0.7111,0.7111,0.7111,5000000.0
2008-08-22 18:55:00,0.7111,0.7112,0.7111,0.7112,8000000.0
2008-08-22 18:56:00,0.7112,0.7112,0.71115,0.71115,5000000.0
2008-08-22 18:57:00,0.71115,0.71115,0.71105,0.71105,7400000.0
2008-08-22 18:58:00,0.71105,0.71105,0.711,0.711,7400000.0
2008-08-22 18:59:00,0.711,0.711,0.7108,0.7108,13400000.0
2008-08-22 19:00:00,0.7108,0.7109,0.7108,0.7109,7000000.0
2008-08-22 19:01:00,0.7109,0.7111,0.71085,0.71085,33500000.0
2008-08-22 19:02:00,0.71085,0.71085,0.71085,0.71085,1000000.0
2008-08-22 19:03:00,0.7108,0.71085,0.7108,0.71085,2700000.0
2008-08-22 19:04:00,0.71085,0.71085,0.7108,0.7108,5400000.0
2008-08-22 19:05:00,0.7108,0.7108,0.7106,0.71075,29000000.0
2008-08-22 19:06:00,0.71075,0.71075,0.7105,0.71075,62900000.0
2008-08-22 19:07:00,0.71075,0.71075,0.7102,0.71025,50600000.0
2008-08-22 19:08:00,0.71025,0.7103,0.7102,0.7102,13900000.0
2008-08-22 19:09:00,0.7102,0.7102,0.7101,0.7101,31700000.0
2008-08-22 19:10:00,0.7101,0.7102,0.71005,0.7101,49400000.0
2008-08-22 19:11:00,0.7101,0.71015,0.71,0.71015,50800000.0
2008-08-22 19:12:00,0.7101,0.71015,0.71005,0.7101,14300000.0
2008-08-22 19:13:00,0.7101,0.7101,0.7101,0.7101,4000000.0
2008-08-22 19:14:00,0.7101,0.7102,0.71,0.7101,44400000.0
2008-08-22 19:15:00,0.71015,0.71015,0.71015,0.71015,7200000.0
2008-08-22 19:16:00,0.71015,0.7103,0.71015,0.7102,10600000.0
2008-08-22 19:17:00,0.71025,0.7103,0.71025,0.7103,14600000.0
2008-08-22 19:18:00,0.71013,0.71024,0.70997,0.71002,55200000.0
2008-08-22 19:19:00,0.71,0.71015,0.71,0.71013,54900000.0
2008-08-22 19:20:00,0.7103,0.7103,0.7103,0.7103,1700000.0
2008-08-22 19:21:00,0.7103,0.7103,0.7103,0.7103,1000000.0
2008-08-22 19:22:00,0.7103,0.7103,0.7102,0.71025,7000000.0
2008-08-22 19:23:00,0.7103,0.7103,0.7102,0.7102,32900000.0
2008-08-22 19:24:00,0.71025,0.7103,0.7102,0.71025,14400000.0
2008-08-22 19:25:00,0.7102,0.7102,0.7102,0.7102,3300000.0
2008-08-22 19:26:00,0.7102,0.71025,0.7102,0.7102,7800000.0
2008-08-22 19:27:00,0.70987,0.71012,0.70982,0.70997,248800000.0
2008-08-22 19:28:00,0.7102,0.71025,0.7102,0.71025,26500000.0
2008-08-22 19:29:00,0.71025,0.71035,0.7102,0.71025,65400000.0
2008-08-22 19:30:00,0.7102,0.7105,0.71015,0.71025,81900000.0
2008-08-22 19:31:00,0.71025,0.7103,0.7102,0.71025,41700000.0
2008-08-22 19:32:00,0.71025,0.7103,0.7102,0.7103,35100000.0
2008-08-22 19:33:00,0.7103,0.7103,0.7102,0.7103,10100000.0
2008-08-22 19:34:00,0.7103,0.7104,0.7102,0.7102,32200000.0
2008-08-22 19:35:00,0.71025,0.71035,0.71025,0.7103,13300000.0
2008-08-22 19:36:00,0.7103,0.7103,0.7103,0.7103,2000000.0
2008-08-22 19:37:00,0.71035,0.7104,0.7103,0.7104,12800000.0
2008-08-22 19:38:00,0.7104,0.71065,0.7103,0.71035,95400000.0
2008-08-22 19:39:00,0.71035,0.7105,0.7102,0.71035,58100000.0
2008-08-22 19:40:00,0.7104,0.7105,0.7102,0.71035,94700000.0
2008-08-22 19:41:00,0.71035,0.7105,0.71025,0.7105,45200000.0
2008-08-22 19:42:00,0.7103,0.7104,0.7103,0.7103,39900000.0
2008-08-22 19:43:00,0.7103,0.71035,0.71025,0.71035,13800000.0
2008-08-22 19:44:00,0.71035,0.7104,0.7103,0.7104,40300000.0
2008-08-22 19:45:00,0.7104,0.7104,0.7104,0.7104,2500000.0
2008-08-22 19:46:00,0.7104,0.7104,0.7103,0.7104,85600000.0
2008-08-22 19:47:00,0.7104,0.7104,0.7104,0.7104,14300000.0
2008-08-22 19:48:00,0.7104,0.7104,0.7104,0.7104,25700000.0
2008-08-22 19:49:00,0.7105,0.7105,0.71045,0.7105,7400000.0
2008-08-22 19:50:00,0.7105,0.7106,0.7104,0.7105,24600000.0
2008-08-22 19:51:00,0.7104,0.7106,0.7104,0.7105,23000000.0
2008-08-22 19:52:00,0.7105,0.7106,0.71045,0.7105,66500000.0
2008-08-22 19:53:00,0.7105,0.7107,0.71025,0.7103,155100000.0
2008-08-22 19:54:00,0.71025,0.7103,0.71025,0.71025,17400000.0
2008-08-22 19:55:00,0.71025,0.71025,0.71025,0.71025,1000000.0
2008-08-22 19:56:00,0.71,0.71017,0.70985,0.70987,49900000.0
2008-08-22 19:57:00,0.70994,0.71021,0.70991,0.70997,78400000.0
2008-08-22 19:58:00,0.70996,0.71012,0.70982,0.70997,23800000.0
2008-08-22 19:59:00,0.71025,0.71025,0.71025,0.71025,2000000.0
2008-08-22 20:00:00,0.71025,0.71025,0.71025,0.71025,1000000.0
2008-08-22 20:01:00,0.7104,0.7104,0.7104,0.7104,5000000.0
2008-08-22 20:02:00,0.7104,0.7108,0.7103,0.7103,87500000.0
2008-08-22 20:03:00,0.71025,0.71025,0.7102,0.7102,3000000.0
2008-08-22 20:04:00,0.7102,0.7102,0.71015,0.71015,8200000.0
2008-08-22 20:05:00,0.71015,0.7102,0.7096,0.7098,106800000.0
2008-08-22 20:06:00,0.7097,0.7101,0.70965,0.7101,77500000.0
2008-08-22 20:07:00,0.7101,0.7103,0.70985,0.7099,46600000.0
2008-08-22 20:08:00,0.70995,0.70995,0.7098,0.70985,22600000.0
2008-08-22 20:09:00,0.70985,0.70985,0.7097,0.7098,14100000.0
2008-08-22 20:10:00,0.7097,0.7097,0.7094,0.70945,102700000.0
2008-08-22 20:11:00,0.70945,0.70945,0.7093,0.7093,9000000.0
2008-08-22 20:12:00,0.7093,0.7093,0.7093,0.7093,1000000.0
2008-08-22 20:13:00,0.70935,0.70935,0.70905,0.70905,25100000.0
2008-08-22 20:14:00,0.7091,0.7092,0.70895,0.70905,81400000.0
2008-08-22 20:15:00,0.70905,0.70915,0.7089,0.70895,68700000.0
2008-08-22 20:16:00,0.709,0.7091,0.70895,0.70895,54400000.0
2008-08-22 20:17:00,0.70895,0.709,0.70895,0.709,15900000.0
2008-08-22 20:18:00,0.70905,0.70905,0.70905,0.70905,5000000.0
2008-08-22 20:19:00,0.70905,0.7091,0.7087,0.7087,52700000.0
2008-08-22 20:20:00,0.70875,0.70875,0.70855,0.70865,76600000.0
2008-08-22 20:21:00,0.70865,0.7087,0.70845,0.7086,67000000.0
2008-08-22 20:22:00,0.7086,0.7086,0.7081,0.70835,38400000.0
2008-08-22 20:23:00,0.7084,0.7084,0.7084,0.7084,5200000.0
2008-08-22 20:24:00,0.7084,0.7088,0.7084,0.7088,36900000.0
2008-08-22 20:25:00,0.7088,0.7088,0.70865,0.7088,7400000.0
2008-08-22 20:26:00,0.7088,0.7091,0.7088,0.7089,28400000.0
2008-08-22 20:27:00,0.709,0.7091,0.70895,0.7091,8700000.0
2008-08-22 20:28:00,0.7091,0.7091,0.7091,0.7091,21200000.0
2008-08-22 20:29:00,0.70905,0.7093,0.70905,0.7092,12400000.0
2008-08-22 20:30:00,0.7092,0.7093,0.7092,0.70925,9000000.0
2008-08-22 20:31:00,0.7092,0.7094,0.7092,0.7094,19800000.0
2008-08-22 20:32:00,0.70945,0.7095,0.7089,0.7089,57200000.0
2008-08-22 20:33:00,0.70866,0.70882,0.70853,0.70857,41000000.0
2008-08-22 20:34:00,0.70859,0.70869,0.70855,0.70864,41800000.0
2008-08-22 20:35:00,0.7089,0.7089,0.70885,0.70885,8400000.0
2008-08-22 20:36:00,0.7089,0.7089,0.7089,0.7089,1000000.0
2008-08-22 20:37:00,0.70885,0.70885,0.70885,0.70885,1000000.0
2008-08-22 20:38:00,0.70885,0.7089,0.7082,0.70855,45300000.0
2008-08-22 20:39:00,0.70855,0.70865,0.70795,0.70815,38500000.0
2008-08-22 20:40:00,0.7082,0.7083,0.708,0.7081,23300000.0
2008-08-22 20:41:00,0.7081,0.7081,0.7081,0.7081,3000000.0
2008-08-22 20:42:00,0.708,0.7081,0.708,0.7081,22600000.0
2008-08-22 20:43:00,0.7081,0.7083,0.7081,0.70825,13400000.0
2008-08-22 20:44:00,0.7083,0.7083,0.7083,0.7083,5800000.0
2008-08-22 20:45:00,0.7083,0.7083,0.7083,0.7083,3800000.0
2008-08-22 20:46:00,0.7083,0.7083,0.70825,0.70825,11800000.0
2008-08-22 20:47:00,0.7082,0.7084,0.70815,0.7084,17000000.0
2008-08-22 20:48:00,0.7084,0.7085,0.7082,0.7084,9400000.0
2008-08-22 20:49:00,0.7083,0.7083,0.7081,0.7081,5200000.0
2008-08-22 20:50:00,0.7083,0.7084,0.7082,0.70835,27300000.0
2008-08-22 20:51:00,0.7084,0.7084,0.70835,0.70835,6000000.0
2008-08-22 20:52:00,0.70835,0.7085,0.7083,0.70835,40300000.0
2008-08-22 20:53:00,0.70835,0.7085,0.70835,0.7085,13000000.0
2008-08-22 20:54:00,0.7085,0.7085,0.7085,0.7085,6000000.0
2008-08-22 20:55:00,0.70845,0.7086,0.7084,0.70845,15900000.0
2008-08-22 20:56:00,0.70845,0.7085,0.7084,0.7085,15200000.0
2008-08-22 20:57:00,0.7085,0.7087,0.7085,0.7087,35800000.0
2008-08-22 20:58:00,0.7087,0.7095,0.7087,0.70905,36800000.0
2008-08-22 20:59:00,0.70915,0.70915,0.70905,0.70905,8000000.0
2008-08-22 21:00:00,0.70877,0.70914,0.7087,0.70886,44300000.0
2008-08-22 21:01:00,0.70905,0.70905,0.709,0.709,4400000.0
2008-08-22 21:02:00,0.709,0.709,0.709,0.709,2400000.0
2008-08-22 21:03:00,0.70905,0.70905,0.709,0.709,3800000.0
2008-08-22 21:04:00,0.70898,0.70898,0.70858,0.70862,39700000.0
2008-08-22 21:05:00,0.709,0.7092,0.7088,0.7088,79100000.0
2008-08-22 21:06:00,0.7088,0.7088,0.7088,0.7088,1000000.0
2008-08-22 21:07:00,0.7088,0.7088,0.7088,0.7088,1000000.0
2008-08-22 21:08:00,0.70844,0.70866,0.70832,0.70851,35700000.0
2008-08-22 21:09:00,0.7088,0.7088,0.7088,0.7088,1000000.0
2008-08-22 21:10:00,0.7088,0.7091,0.7088,0.709,50200000.0
2008-08-22 21:11:00,0.709,0.709,0.7089,0.7089,5800000.0
2008-08-22 21:12:00,0.70858,0.70891,0.70858,0.70864,42400000.0
2008-08-22 21:13:00,0.7089,0.7089,0.70885,0.70885,3800000.0
2008-08-22 21:14:00,0.70848,0.70868,0.70848,0.70863,25000000.0
2008-08-22 21:15:00,0.7088,0.7088,0.7088,0.7088,1000000.0
2008-08-22 21:16:00,0.70885,0.70895,0.70885,0.7089,10600000.0
2008-08-22 21:17:00,0.70848,0.70874,0.70848,0.70857,34500000.0
2008-08-22 21:18:00,0.7089,0.7089,0.70875,0.70875,5000000.0
2008-08-22 21:19:00,0.70875,0.70885,0.70875,0.70885,6400000.0
2008-08-22 21:20:00,0.7089,0.7091,0.7089,0.709,20300000.0
2008-08-22 21:21:00,0.709,0.709,0.70875,0.70885,47600000.0
2008-08-22 21:22:00,0.70885,0.70885,0.7087,0.7087,23300000.0
2008-08-22 21:23:00,0.7087,0.7087,0.7087,0.7087,6200000.0
2008-08-22 21:24:00,0.70844,0.70845,0.70831,0.70837,15900000.0
2008-08-22 21:25:00,0.70836,0.70854,0.70832,0.70847,21600000.0
2008-08-22 21:26:00,0.70875,0.70885,0.7087,0.70875,23200000.0
2008-08-22 21:27:00,0.7088,0.7091,0.7088,0.709,72800000.0
2008-08-22 21:28:00,0.709,0.709,0.709,0.709,6200000.0
2008-08-22 21:29:00,0.70896,0.70896,0.70866,0.70883,35100000.0
2008-08-22 21:30:00,0.70884,0.70929,0.70884,0.70892,53000000.0
2008-08-22 21:31:00,0.70889,0.70889,0.70874,0.70875,17500000.0
2008-08-22 21:32:00,0.70876,0.70892,0.70865,0.70865,21700000.0
2008-08-22 21:33:00,0.709,0.709,0.70895,0.709,23000000.0
2008-08-22 21:34:00,0.70895,0.70895,0.70895,0.70895,1800000.0
2008-08-22 21:35:00,0.70895,0.70895,0.70895,0.70895,1000000.0
2008-08-22 21:36:00,0.7089,0.7089,0.7089,0.7089,2800000.0
2008-08-22 21:37:00,0.7087,0.70879,0.70851,0.70851,61900000.0
2008-08-22 21:38:00,0.70865,0.70884,0.70852,0.70884,65300000.0
2008-08-22 21:39:00,0.7088,0.7088,0.7086,0.70873,46500000.0
2008-08-22 21:40:00,0.7087,0.70876,0.70859,0.70867,21000000.0
2008-08-22 21:41:00,0.7087,0.70875,0.70858,0.70858,10900000.0
2008-08-22 21:42:00,0.70855,0.70878,0.70855,0.70872,9700000.0
2008-08-22 21:43:00,0.70861,0.70876,0.7086,0.70867,20500000.0
2008-08-22 21:44:00,0.7089,0.70895,0.7088,0.7089,10800000.0
2008-08-22 21:45:00,0.7089,0.7089,0.70875,0.70875,4000000.0
2008-08-22 21:46:00,0.7085,0.70862,0.70835,0.70854,22100000.0
2008-08-22 21:47:00,0.70858,0.70859,0.70844,0.70848,17800000.0
2008-08-22 21:48:00,0.70875,0.70875,0.70875,0.70875,2000000.0
2008-08-22 21:49:00,0.7087,0.7087,0.7087,0.7087,6200000.0
2008-08-22 21:50:00,0.70867,0.70882,0.70845,0.70866,138100000.0
2008-08-22 21:51:00,0.70858,0.70858,0.70829,0.70854,57500000.0
2008-08-22 21:52:00,0.7088,0.70905,0.7088,0.7089,34400000.0
2008-08-22 21:53:00,0.7089,0.7089,0.7089,0.7089,12400000.0
2008-08-22 21:54:00,0.70895,0.70945,0.7088,0.709,52100000.0
2008-08-22 21:55:00,0.709,0.70915,0.709,0.70915,8400000.0
2008-08-22 21:56:00,0.7088,0.70909,0.70879,0.70895,54799998.0
2008-08-22 21:57:00,0.70895,0.70898,0.70874,0.70874,19600000.0
2008-08-22 21:58:00,0.70915,0.70915,0.70895,0.70895,6600000.0
2008-08-22 21:59:00,0.7086,0.70878,0.70855,0.70867,68100000.0
2008-08-22 22:00:00,0.70874,0.70898,0.70852,0.70852,16100000.0
2008-08-22 22:01:00,0.709,0.709,0.709,0.709,1000000.0
2008-08-22 22:02:00,0.709,0.709,0.7088,0.7088,4000000.0
2008-08-22 22:03:00,0.70849,0.70853,0.70834,0.70834,15400000.0
2008-08-22 22:04:00,0.7087,0.7087,0.7087,0.7087,6200000.0
2008-08-22 22:05:00,0.7089,0.7089,0.7089,0.7089,2800000.0
2008-08-22 22:06:00,0.7089,0.70905,0.7086,0.70885,18900000.0
2008-08-22 22:07:00,0.70885,0.70885,0.70885,0.70885,1000000.0
2008-08-22 22:08:00,0.70864,0.70872,0.70857,0.70857,44700000.0
2008-08-22 22:09:00,0.70895,0.709,0.70885,0.70885,6400000.0
2008-08-22 22:10:00,0.70885,0.70885,0.70885,0.70885,2800000.0
2008-08-22 22:11:00,0.7089,0.7089,0.7089,0.7089,2800000.0
2008-08-22 22:12:00,0.7089,0.7089,0.7089,0.7089,1000000.0
2008-08-22 22:13:00,0.70864,0.70873,0.70852,0.70859,17600000.0
2008-08-22 22:14:00,0.70856,0.70862,0.70856,0.70862,3200000.0
2008-08-22 22:15:00,0.70885,0.70885,0.7088,0.7088,2800000.0
2008-08-22 22:16:00,0.7088,0.7088,0.7088,0.7088,1000000.0
2008-08-22 22:17:00,0.70854,0.70867,0.70845,0.70867,32300000.0
2008-08-22 22:18:00,0.70869,0.70869,0.70855,0.70863,53100000.0
2008-08-22 22:19:00,0.7088,0.709,0.7088,0.709,9900000.0
2008-08-22 22:20:00,0.70869,0.70916,0.70856,0.70856,114000000.0
2008-08-22 22:21:00,0.709,0.709,0.709,0.709,2000000.0
2008-08-22 22:22:00,0.709,0.709,0.70885,0.70885,3800000.0
2008-08-22 22:23:00,0.70895,0.70895,0.7089,0.7089,8600000.0
2008-08-22 22:24:00,0.70863,0.70888,0.70855,0.70862,112000000.0
2008-08-22 22:25:00,0.7089,0.70895,0.7089,0.70895,13400000.0
2008-08-22 22:26:00,0.7091,0.7094,0.7091,0.70935,9800000.0
2008-08-22 22:27:00,0.70906,0.70916,0.70894,0.70915,52600000.0
2008-08-22 22:28:00,0.70914,0.70914,0.70902,0.7091,41600000.0
2008-08-22 22:29:00,0.7093,0.7093,0.7093,0.7093,1000000.0
2008-08-22 22:30:00,0.70886,0.70951,0.70886,0.70903,38800000.0
2008-08-22 22:31:00,0.70899,0.70909,0.70899,0.70907,8300000.0
2008-08-22 22:32:00,0.70935,0.7095,0.7092,0.7095,39600000.0
2008-08-22 22:33:00,0.7097,0.7099,0.70955,0.70955,25100000.0
2008-08-22 22:34:00,0.70955,0.7099,0.70955,0.7099,24700000.0
2008-08-22 22:35:00,0.7099,0.7099,0.7099,0.7099,22900000.0
2008-08-22 22:36:00,0.7099,0.7099,0.7099,0.7099,6000000.0
2008-08-22 22:37:00,0.71,0.71,0.71,0.71,1000000.0
2008-08-22 22:38:00,0.71,0.71,0.71,0.71,3000000.0
2008-08-22 22:39:00,0.71,0.71,0.71,0.71,4000000.0
2008-08-22 22:40:00,0.71,0.71,0.71,0.71,4000000.0
2008-08-22 22:41:00,0.71,0.71,0.71,0.71,2000000.0
2008-08-22 22:42:00,0.7101,0.7101,0.71,0.71,41700000.0
2008-08-22 22:43:00,0.71,0.71,0.71,0.71,12300000.0
2008-08-22 22:44:00,0.71,0.71,0.7095,0.7095,15674250.0
2008-08-22 22:45:00,0.71,0.71,0.70875,0.709,85648500.0
2008-08-22 22:46:00,0.7092,0.70925,0.7092,0.70925,9100000.0
2008-08-22 22:47:00,0.7093,0.7093,0.709,0.709,36900000.0
2008-08-22 22:48:00,0.709,0.709,0.7089,0.7089,6700000.0
2008-08-22 22:49:00,0.7088,0.7088,0.7084,0.7084,26200000.0
2008-08-22 22:50:00,0.7084,0.7085,0.7084,0.7085,22400000.0
2008-08-22 22:51:00,0.7085,0.7088,0.7085,0.7088,46400000.0
2008-08-22 22:52:00,0.7088,0.7088,0.7079,0.708,132400001.0
2008-08-22 22:53:00,0.70825,0.7084,0.708,0.708,60700000.0
2008-08-22 22:54:00,0.70815,0.7083,0.708,0.7082,76200000.0
2008-08-22 22:55:00,0.7082,0.7082,0.708,0.708,48800000.0
2008-08-22 22:56:00,0.708,0.7089,0.708,0.7086,160400000.0
2008-08-22 22:57:00,0.7086,0.7091,0.7084,0.7089,164800000.0
2008-08-22 22:58:00,0.7089,0.7089,0.70835,0.7087,25400000.0
2008-08-22 22:59:00,0.7087,0.7089,0.70795,0.7083,73200000.0
2008-08-25 00:00:00,0.7091,0.7091,0.7088,0.7091,87300000.0
2008-08-25 00:01:00,0.7092,0.7092,0.7092,0.7092,87300000.0
2008-08-25 00:02:00,0.7091,0.7092,0.7091,0.7092,87300000.0
2008-08-25 00:03:00,0.7091,0.7093,0.7091,0.7093,87300000.0
2008-08-25 00:10:00,0.7092,0.7092,0.7092,0.7092,87300000.0
2008-08-25 00:11:00,0.7093,0.7096,0.7093,0.7093,87300000.0
2008-08-25 00:12:00,0.7094,0.7094,0.7093,0.7094,87300000.0
2008-08-25 00:13:00,0.7093,0.7095,0.7093,0.7094,87300000.0
2008-08-25 00:14:00,0.7093,0.7096,0.7093,0.7094,87300000.0
2008-08-25 00:17:00,0.7093,0.7094,0.7093,0.7094,87300000.0
2008-08-25 00:18:00,0.7093,0.7096,0.7093,0.7094,87300000.0
2008-08-25 00:19:00,0.7093,0.7093,0.709,0.709,87300000.0
2008-08-25 00:22:00,0.7089,0.709,0.7089,0.709,87300000.0
2008-08-25 00:23:00,0.7089,0.7089,0.7085,0.7088,87300000.0
2008-08-25 00:25:00,0.7087,0.7087,0.7085,0.7086,87300000.0
2008-08-25 00:26:00,0.7085,0.7086,0.7084,0.7084,87300000.0
2008-08-25 00:27:00,0.7085,0.7085,0.7084,0.7085,87300000.0
2008-08-25 00:28:00,0.7084,0.7084,0.7083,0.7084,87300000.0
2008-08-25 00:29:00,0.7083,0.7084,0.7082,0.7082,87300000.0
2008-08-25 00:30:00,0.7084,0.7087,0.7083,0.7083,87300000.0
2008-08-25 00:31:00,0.7084,0.7084,0.7083,0.7083,87300000.0
2008-08-25 00:32:00,0.7084,0.7084,0.7084,0.7084,87300000.0
2008-08-25 00:34:00,0.7083,0.7084,0.7083,0.7084,87300000.0
2008-08-25 00:35:00,0.7085,0.7085,0.7085,0.7085,87300000.0
2008-08-25 00:36:00,0.7084,0.7086,0.7084,0.7086,87300000.0
2008-08-25 00:37:00,0.7087,0.7087,0.7087,0.7087,87300000.0
2008-08-25 00:39:00,0.7088,0.7088,0.7087,0.7087,87300000.0
2008-08-25 00:40:00,0.7088,0.7088,0.7088,0.7088,87300000.0
2008-08-25 00:42:00,0.7087,0.7087,0.7086,0.7086,87300000.0
2008-08-25 00:43:00,0.7087,0.7088,0.7086,0.7088,87300000.0
2008-08-25 00:44:00,0.7087,0.7087,0.7087,0.7087,87300000.0
2008-08-25 00:45:00,0.7088,0.7088,0.7088,0.7088,87300000.0
2008-08-25 00:50:00,0.7089,0.7089,0.7089,0.7089,87300000.0
2008-08-25 00:51:00,0.7087,0.7087,0.7086,0.7087,87300000.0
2008-08-25 00:52:00,0.7088,0.7092,0.7085,0.7092,87300000.0
2008-08-25 00:53:00,0.7091,0.7091,0.7091,0.7091,87300000.0
2008-08-25 00:54:00,0.7092,0.7092,0.7091,0.7091,87300000.0
2008-08-25 00:56:00,0.7092,0.7092,0.7092,0.7092,87300000.0
2008-08-25 00:57:00,0.7093,0.7093,0.7091,0.7093,87300000.0
2008-08-25 01:00:00,0.7091,0.7091,0.7091,0.7091,87300000.0
2008-08-25 01:01:00,0.7092,0.7093,0.7091,0.7093,87300000.0
2008-08-25 01:02:00,0.7092,0.7092,0.7092,0.7092,87300000.0
2008-08-25 01:05:00,0.7093,0.7093,0.7093,0.7093,87300000.0
2008-08-25 01:07:00,0.7092,0.7094,0.7092,0.7094,87300000.0
2008-08-25 01:10:00,0.7093,0.7093,0.7093,0.7093,87300000.0
2008-08-25 01:18:00,0.7094,0.7094,0.7093,0.7093,87300000.0
2008-08-25 01:19:00,0.7094,0.7094,0.7094,0.7094,87300000.0
2008-08-25 01:21:00,0.7093,0.7093,0.7093,0.7093,87300000.0
2008-08-25 01:37:00,0.7092,0.7093,0.7091,0.7093,87300000.0
2008-08-25 01:38:00,0.7092,0.7092,0.7089,0.7089,87300000.0
2008-08-25 01:42:00,0.7088,0.7089,0.7087,0.7088,87300000.0
2008-08-25 01:43:00,0.7089,0.7089,0.7088,0.7088,87300000.0
2008-08-25 01:44:00,0.7089,0.709,0.7088,0.709,87300000.0
2008-08-25 01:45:00,0.7089,0.709,0.7089,0.709,87300000.0
2008-08-25 01:46:00,0.7089,0.7091,0.7089,0.7089,87300000.0
2008-08-25 01:48:00,0.7087,0.7088,0.7084,0.7084,87300000.0
2008-08-25 01:49:00,0.7083,0.7083,0.7081,0.7083,87300000.0
2008-08-25 01:50:00,0.7082,0.7083,0.7082,0.7083,87300000.0
2008-08-25 01:51:00,0.7082,0.7082,0.7082,0.7082,87300000.0
2008-08-25 01:52:00,0.7084,0.7084,0.7082,0.7082,87300000.0
2008-08-25 01:53:00,0.7083,0.7084,0.7083,0.7084,87300000.0
2008-08-25 01:54:00,0.7085,0.7088,0.7085,0.7086,87300000.0
2008-08-25 01:56:00,0.7087,0.7087,0.7086,0.7086,87300000.0
2008-08-25 01:57:00,0.7088,0.7089,0.7087,0.7089,87300000.0
2008-08-25 01:58:00,0.709,0.709,0.709,0.709,87300000.0
2008-08-25 02:00:00,0.709,0.709,0.7089,0.7089,87300000.0
2008-08-25 02:01:00,0.7089,0.7089,0.7089,0.7089,23600000.0
2008-08-25 02:02:00,0.7086,0.70871,0.70846,0.70859,38500000.0
2008-08-25 02:03:00,0.7089,0.709,0.7089,0.709,24000000.0
2008-08-25 02:04:00,0.7091,0.70915,0.709,0.709,163800001.0
2008-08-25 02:05:00,0.709,0.709,0.7085,0.70865,91900001.0
2008-08-25 02:06:00,0.70836,0.70855,0.7082,0.70852,10600000.0
2008-08-25 02:07:00,0.7086,0.7087,0.7085,0.7086,85000000.0
2008-08-25 02:08:00,0.7086,0.7086,0.70795,0.70795,77300000.0
2008-08-25 02:09:00,0.70795,0.70795,0.7073,0.7073,398199998.0
2008-08-25 02:10:00,0.7073,0.708,0.7073,0.70775,139600000.0
2008-08-25 02:11:00,0.7079,0.7079,0.7073,0.7075,230300000.0
2008-08-25 02:12:00,0.7075,0.7075,0.7072,0.7072,81800000.0
2008-08-25 02:13:00,0.70725,0.7076,0.7072,0.7075,224100000.0
2008-08-25 02:14:00,0.7075,0.7075,0.7072,0.7073,294799996.0
2008-08-25 02:15:00,0.7073,0.7074,0.70665,0.707,101200000.0
2008-08-25 02:16:00,0.707,0.7071,0.7067,0.7069,55700000.0
2008-08-25 02:17:00,0.7069,0.70705,0.70665,0.70665,88399999.0
2008-08-25 02:18:00,0.70665,0.7068,0.7066,0.7067,141200000.0
2008-08-25 02:19:00,0.7067,0.7071,0.70635,0.70635,562500000.0
2008-08-25 02:20:00,0.70635,0.70635,0.7042,0.7056,369600000.0
2008-08-25 02:21:00,0.7055,0.7061,0.7051,0.70545,241300000.0
2008-08-25 02:22:00,0.70555,0.7062,0.70555,0.7058,214300000.0
2008-08-25 02:23:00,0.7057,0.70615,0.7051,0.7059,85300000.0
2008-08-25 02:24:00,0.70605,0.70605,0.7056,0.7057,122100000.0
2008-08-25 02:25:00,0.7057,0.7057,0.70515,0.7052,124700000.0
2008-08-25 02:26:00,0.7052,0.70555,0.70495,0.70505,159300000.0
2008-08-25 02:27:00,0.7051,0.7054,0.7051,0.7054,70300000.0
2008-08-25 02:28:00,0.7054,0.70625,0.70525,0.70575,371000000.0
2008-08-25 02:29:00,0.70575,0.70575,0.70535,0.7056,222599998.0
2008-08-25 02:30:00,0.7056,0.7056,0.705,0.7051,494199997.0
2008-08-25 02:31:00,0.7051,0.7052,0.70405,0.70405,131900000.0
2008-08-25 02:32:00,0.70425,0.70495,0.7042,0.7044,197500000.0
2008-08-25 02:33:00,0.70435,0.70435,0.70335,0.70405,56100000.0
2008-08-25 02:34:00,0.7045,0.70465,0.7039,0.7044,106900000.0
2008-08-25 02:35:00,0.7045,0.7049,0.7045,0.7047,243399999.0
2008-08-25 02:36:00,0.7047,0.7051,0.7047,0.7049,283400000.0
2008-08-25 02:37:00,0.70495,0.705,0.7048,0.7048,43700000.0
2008-08-25 02:38:00,0.7048,0.7049,0.70465,0.7049,98200000.0
2008-08-25 02:39:00,0.7049,0.7049,0.70455,0.70455,8000000.0
2008-08-25 02:40:00,0.7046,0.7046,0.7045,0.7045,83799998.0
2008-08-25 02:41:00,0.7045,0.7046,0.7045,0.7046,26999999.0
2008-08-25 02:42:00,0.70465,0.7052,0.70465,0.7052,131300003.0
2008-08-25 02:43:00,0.70525,0.70565,0.7052,0.7053,326700000.0
2008-08-25 02:44:00,0.7053,0.7053,0.7053,0.7053,73000000.0
2008-08-25 02:45:00,0.7053,0.7054,0.7052,0.7054,59600000.0
2008-08-25 02:46:00,0.7054,0.7055,0.705,0.7053,190800000.0
2008-08-25 02:47:00,0.7055,0.7061,0.7055,0.706,166300000.0
2008-08-25 02:48:00,0.7058,0.7059,0.7058,0.7059,11400000.0
2008-08-25 02:49:00,0.7059,0.7059,0.7058,0.7058,19600000.0
2008-08-25 02:50:00,0.7058,0.7058,0.70515,0.7056,240599998.0
2008-08-25 02:51:00,0.7056,0.7056,0.70555,0.70555,113800000.0
2008-08-25 02:52:00,0.70565,0.70565,0.70565,0.70565,9600000.0
2008-08-25 02:53:00,0.70565,0.70565,0.7055,0.7055,41000000.0
2008-08-25 02:54:00,0.7055,0.7057,0.7052,0.7052,373199999.0
2008-08-25 02:55:00,0.70515,0.70555,0.705,0.7055,318200002.0
2008-08-25 02:56:00,0.7055,0.7056,0.7055,0.7055,166300000.0
2008-08-25 02:57:00,0.7055,0.7058,0.7055,0.7058,110599998.0
2008-08-25 02:58:00,0.7058,0.7061,0.7058,0.706,190000000.0
2008-08-25 02:59:00,0.706,0.7061,0.706,0.7061,46600000.0
2008-08-25 03:00:00,0.7061,0.7061,0.706,0.7061,91399999.0
2008-08-25 03:01:00,0.7061,0.7061,0.70565,0.70585,108200000.0
2008-08-25 03:02:00,0.70585,0.7061,0.7058,0.706,234199998.0
2008-08-25 03:03:00,0.706,0.706,0.706,0.706,11400000.0
2008-08-25 03:04:00,0.706,0.7061,0.706,0.7061,164599999.0
2008-08-25 03:05:00,0.7061,0.7062,0.7061,0.7062,52300000.0
2008-08-25 03:06:00,0.7062,0.7062,0.7061,0.7061,75400000.0
2008-08-25 03:07:00,0.7061,0.7061,0.706,0.706,17900000.0
2008-08-25 03:08:00,0.706,0.7061,0.70565,0.706,25600000.0
2008-08-25 03:09:00,0.70575,0.70585,0.7055,0.7056,148499998.0
2008-08-25 03:10:00,0.70565,0.7057,0.7056,0.7057,180999999.0
2008-08-25 03:11:00,0.70575,0.7058,0.70575,0.7058,10700000.0
2008-08-25 03:12:00,0.70536,0.70548,0.70529,0.70539,69900000.0
2008-08-25 03:13:00,0.7058,0.70585,0.7058,0.70585,26000000.0
2008-08-25 03:14:00,0.70585,0.70585,0.7056,0.7057,38100000.0
2008-08-25 03:15:00,0.7058,0.7058,0.7052,0.7052,196999999.0
2008-08-25 03:16:00,0.7052,0.7053,0.70475,0.70475,202699998.0
2008-08-25 03:17:00,0.7048,0.7048,0.7046,0.7047,315699998.0
2008-08-25 03:18:00,0.7046,0.7048,0.7046,0.7048,282500002.0
2008-08-25 03:19:00,0.7048,0.7048,0.7047,0.7047,161799998.0
2008-08-25 03:20:00,0.7047,0.7048,0.7047,0.7048,51300000.0
2008-08-25 03:21:00,0.7048,0.7049,0.7048,0.7049,89499999.0
2008-08-25 03:22:00,0.7049,0.7051,0.7049,0.7049,50000000.0
2008-08-25 03:23:00,0.705,0.70535,0.70475,0.7051,160999998.0
2008-08-25 03:24:00,0.70505,0.7051,0.705,0.705,48800000.0
2008-08-25 03:25:00,0.7051,0.7055,0.7051,0.7052,87000000.0
2008-08-25 03:26:00,0.7051,0.7051,0.7051,0.7051,88500000.0
2008-08-25 03:27:00,0.7051,0.7052,0.7051,0.7051,129800000.0
2008-08-25 03:28:00,0.70525,0.7053,0.70525,0.7053,120000000.0
2008-08-25 03:29:00,0.7052,0.70525,0.7051,0.70525,48300000.0
2008-08-25 03:30:00,0.70545,0.7055,0.70495,0.7052,67900000.0
2008-08-25 03:31:00,0.70497,0.70513,0.70485,0.70487,95900000.0
2008-08-25 03:32:00,0.7053,0.7055,0.7053,0.7053,15500000.0
2008-08-25 03:33:00,0.70535,0.7056,0.70535,0.7056,76200000.0
2008-08-25 03:34:00,0.7056,0.7056,0.7056,0.7056,7000000.0
2008-08-25 03:35:00,0.7056,0.70585,0.7056,0.70585,53099999.0
2008-08-25 03:36:00,0.70585,0.70665,0.70585,0.7063,298900000.0
2008-08-25 03:37:00,0.7064,0.7064,0.7063,0.7063,52400000.0
2008-08-25 03:38:00,0.7063,0.7063,0.7063,0.7063,66599999.0
2008-08-25 03:39:00,0.7063,0.7063,0.70615,0.70615,46200000.0
2008-08-25 03:40:00,0.70615,0.70615,0.70595,0.706,72600000.0
2008-08-25 03:41:00,0.706,0.7061,0.7059,0.7059,356999999.0
2008-08-25 03:42:00,0.7059,0.7059,0.7059,0.7059,15200000.0
2008-08-25 03:43:00,0.7059,0.706,0.7059,0.7059,112499999.0
2008-08-25 03:44:00,0.7059,0.7059,0.7059,0.7059,2000000.0
2008-08-25 03:45:00,0.7059,0.7059,0.7059,0.7059,17800000.0
2008-08-25 03:46:00,0.7058,0.7058,0.7056,0.7057,46500000.0
2008-08-25 03:47:00,0.7057,0.7057,0.7057,0.7057,42399999.0
2008-08-25 03:48:00,0.7057,0.7057,0.7057,0.7057,30400000.0
2008-08-25 03:49:00,0.7057,0.7063,0.7057,0.7063,165900000.0
2008-08-25 03:50:00,0.7063,0.7063,0.7063,0.7063,27000000.0
2008-08-25 03:51:00,0.70594,0.70608,0.70567,0.70584,289600000.0
2008-08-25 03:52:00,0.7062,0.7062,0.7062,0.7062,39500000.0
2008-08-25 03:53:00,0.7062,0.7062,0.706,0.706,76300000.0
2008-08-25 03:54:00,0.706,0.7061,0.706,0.7061,45900000.0
2008-08-25 03:55:00,0.7061,0.7061,0.7061,0.7061,16200000.0
2008-08-25 03:56:00,0.70562,0.70576,0.70518,0.70559,231700000.0
2008-08-25 03:57:00,0.7061,0.7063,0.7061,0.7062,16100000.0
2008-08-25 03:58:00,0.7063,0.7064,0.7062,0.7063,35600000.0
2008-08-25 03:59:00,0.7062,0.7064,0.7062,0.7063,168299999.0
2008-08-25 04:00:00,0.7064,0.7064,0.7063,0.7063,27600000.0
2008-08-25 04:01:00,0.7063,0.7063,0.7055,0.7055,112400000.0
2008-08-25 04:02:00,0.7057,0.7058,0.7057,0.7058,44400000.0
2008-08-25 04:03:00,0.7058,0.7059,0.7058,0.7059,34200000.0
2008-08-25 04:04:00,0.70595,0.7061,0.70595,0.7061,45600000.0
2008-08-25 04:05:00,0.7061,0.7062,0.706,0.7061,186500000.0
2008-08-25 04:06:00,0.7061,0.7061,0.7061,0.7061,7400000.0
2008-08-25 04:07:00,0.7061,0.7061,0.7061,0.7061,1000000.0
2008-08-25 04:08:00,0.706,0.706,0.7059,0.7059,84599999.0
2008-08-25 04:09:00,0.7059,0.7059,0.7057,0.7057,158500000.0
2008-08-25 04:10:00,0.7058,0.7061,0.7058,0.706,348499998.0
2008-08-25 04:11:00,0.706,0.706,0.706,0.706,14200000.0
2008-08-25 04:12:00,0.7059,0.7059,0.7059,0.7059,26400000.0
2008-08-25 04:13:00,0.7059,0.7059,0.7058,0.7058,39200000.0
2008-08-25 04:14:00,0.7058,0.7059,0.7058,0.7059,28900000.0
2008-08-25 04:15:00,0.7058,0.7058,0.7058,0.7058,110200000.0
2008-08-25 04:16:00,0.7058,0.7058,0.7058,0.7058,12000000.0
2008-08-25 04:17:00,0.7058,0.7059,0.7058,0.7059,150899999.0
2008-08-25 04:18:00,0.706,0.706,0.7056,0.7059,154499999.0
2008-08-25 04:19:00,0.7059,0.7059,0.7058,0.7059,93400001.0
2008-08-25 04:20:00,0.7059,0.7059,0.705,0.7054,155100000.0
2008-08-25 04:21:00,0.7055,0.7057,0.7055,0.7057,130799998.0
2008-08-25 04:22:00,0.7057,0.7057,0.7057,0.7057,45200000.0
2008-08-25 04:23:00,0.7057,0.7057,0.7056,0.7056,86199999.0
2008-08-25 04:24:00,0.7056,0.7056,0.7056,0.7056,15200000.0
2008-08-25 04:25:00,0.70565,0.7057,0.70565,0.7057,20500000.0
2008-08-25 04:26:00,0.7057,0.7057,0.7057,0.7057,6600000.0
2008-08-25 04:27:00,0.70535,0.7056,0.70526,0.70559,52200000.0
2008-08-25 04:28:00,0.7057,0.7059,0.7057,0.7059,40000000.0
2008-08-25 04:29:00,0.7059,0.7059,0.7056,0.7056,119600000.0
2008-08-25 04:30:00,0.7056,0.7057,0.7051,0.7056,205799999.0
2008-08-25 04:31:00,0.7056,0.7057,0.7056,0.7056,108100000.0
2008-08-25 04:32:00,0.70565,0.7058,0.7056,0.7058,173000001.0
2008-08-25 04:33:00,0.7058,0.7058,0.7058,0.7058,6600000.0
2008-08-25 04:34:00,0.70548,0.70573,0.70536,0.70563,70200000.0
2008-08-25 04:35:00,0.70563,0.70587,0.70547,0.70587,21400000.0
2008-08-25 04:36:00,0.70557,0.70574,0.70548,0.70566,30900000.0
2008-08-25 04:37:00,0.7058,0.7058,0.7058,0.7058,5900000.0
2008-08-25 04:38:00,0.7058,0.7059,0.7058,0.7059,60500001.0
2008-08-25 04:39:00,0.7059,0.7059,0.7058,0.7059,35800000.0
2008-08-25 04:40:00,0.70552,0.70592,0.70552,0.70554,18000000.0
2008-08-25 04:41:00,0.70545,0.70578,0.7054,0.70578,15200000.0
2008-08-25 04:42:00,0.7059,0.7059,0.70527,0.7054,32400000.0
2008-08-25 04:43:00,0.7056,0.70574,0.70538,0.70555,16000000.0
2008-08-25 04:44:00,0.7059,0.7059,0.7059,0.7059,12500000.0
2008-08-25 04:45:00,0.70568,0.70589,0.70558,0.70569,37500000.0
2008-08-25 04:46:00,0.70565,0.70576,0.70559,0.70576,14800000.0
2008-08-25 04:47:00,0.7059,0.7059,0.7058,0.7059,99800000.0
2008-08-25 04:48:00,0.70549,0.70571,0.70533,0.70558,47700000.0
2008-08-25 04:49:00,0.7059,0.7059,0.7058,0.7059,61200000.0
2008-08-25 04:50:00,0.7059,0.7059,0.7058,0.7058,12600000.0
2008-08-25 04:51:00,0.7059,0.706,0.7058,0.706,61800000.0
2008-08-25 04:52:00,0.706,0.706,0.7059,0.7059,74200000.0
2008-08-25 04:53:00,0.70566,0.70572,0.70559,0.7057,43000000.0
2008-08-25 04:54:00,0.70567,0.70568,0.7055,0.70559,31500000.0
2008-08-25 04:55:00,0.70559,0.70578,0.70559,0.70569,38800000.0
2008-08-25 04:56:00,0.70566,0.70578,0.70566,0.70572,14000000.0
2008-08-25 04:57:00,0.7059,0.7059,0.70575,0.7058,38100000.0
2008-08-25 04:58:00,0.7058,0.7058,0.7058,0.7058,3000000.0
2008-08-25 04:59:00,0.706,0.706,0.70585,0.706,57400000.0
2008-08-25 05:00:00,0.706,0.706,0.70585,0.7059,29000000.0
2008-08-25 05:01:00,0.7059,0.706,0.7059,0.7059,70900000.0
2008-08-25 05:02:00,0.7059,0.7059,0.7059,0.7059,7600000.0
2008-08-25 05:03:00,0.7061,0.7061,0.7059,0.7059,2000000.0
2008-08-25 05:04:00,0.70559,0.70576,0.70544,0.70561,54100000.0
2008-08-25 05:05:00,0.70555,0.70578,0.70555,0.70578,28700000.0
2008-08-25 05:06:00,0.7059,0.7059,0.7059,0.7059,16200000.0
2008-08-25 05:07:00,0.7059,0.7059,0.70585,0.7059,25700000.0
2008-08-25 05:08:00,0.70573,0.7061,0.70549,0.70558,36700000.0
2008-08-25 05:09:00,0.7059,0.7059,0.7059,0.7059,31000000.0
2008-08-25 05:10:00,0.7059,0.7059,0.7059,0.7059,11400000.0
2008-08-25 05:11:00,0.70577,0.70577,0.70569,0.7057,5300000.0
2008-08-25 05:12:00,0.70573,0.70583,0.70561,0.70565,19800000.0
2008-08-25 05:13:00,0.70568,0.70582,0.70568,0.70569,17300000.0
2008-08-25 05:14:00,0.7059,0.7059,0.7058,0.7058,44100000.0
2008-08-25 05:15:00,0.7058,0.7058,0.7057,0.7058,185799997.0
2008-08-25 05:16:00,0.7058,0.706,0.7058,0.706,78000000.0
2008-08-25 05:17:00,0.706,0.70605,0.7059,0.7059,97800000.0
2008-08-25 05:18:00,0.70595,0.706,0.70595,0.706,145800000.0
2008-08-25 05:19:00,0.70569,0.70592,0.70568,0.70582,51500000.0
2008-08-25 05:20:00,0.706,0.706,0.706,0.706,23300000.0
2008-08-25 05:21:00,0.706,0.706,0.706,0.706,61300000.0
2008-08-25 05:22:00,0.706,0.706,0.7059,0.7059,174900000.0
2008-08-25 05:23:00,0.7059,0.7059,0.7058,0.7059,114500000.0
2008-08-25 05:24:00,0.7059,0.7059,0.7059,0.7059,100400000.0
2008-08-25 05:25:00,0.7059,0.706,0.7059,0.706,20500000.0
2008-08-25 05:26:00,0.706,0.706,0.7059,0.706,16100000.0
2008-08-25 05:27:00,0.706,0.706,0.706,0.706,121300000.0
2008-08-25 05:28:00,0.706,0.706,0.706,0.706,20600000.0
2008-08-25 05:29:00,0.70605,0.70605,0.70605,0.70605,1000000.0
2008-08-25 05:30:00,0.70605,0.7061,0.7059,0.706,144500000.0
2008-08-25 05:31:00,0.70574,0.70583,0.70562,0.70571,25800000.0
2008-08-25 05:32:00,0.706,0.706,0.706,0.706,22200000.0
2008-08-25 05:33:00,0.70595,0.70595,0.70595,0.70595,6000000.0
2008-08-25 05:34:00,0.706,0.706,0.706,0.706,1000000.0
2008-08-25 05:35:00,0.706,0.706,0.706,0.706,5000000.0
2008-08-25 05:36:00,0.70595,0.70595,0.70595,0.70595,2000000.0
2008-08-25 05:37:00,0.70595,0.70595,0.70595,0.70595,1000000.0
2008-08-25 05:38:00,0.70595,0.70595,0.7059,0.7059,24600000.0
2008-08-25 05:39:00,0.7059,0.7059,0.7056,0.7056,74100000.0
2008-08-25 05:40:00,0.7056,0.7056,0.7052,0.7053,24800000.0
2008-08-25 05:41:00,0.70535,0.70535,0.70535,0.70535,2000000.0
2008-08-25 05:42:00,0.7054,0.7055,0.70535,0.70535,30300000.0
2008-08-25 05:43:00,0.70535,0.70535,0.70515,0.7052,71800000.0
2008-08-25 05:44:00,0.70525,0.7053,0.70525,0.7053,17200000.0
2008-08-25 05:45:00,0.7053,0.7053,0.70515,0.70515,23600000.0
2008-08-25 05:46:00,0.70515,0.70515,0.70505,0.70505,65400000.0
2008-08-25 05:47:00,0.70505,0.7051,0.70495,0.7051,114300000.0
2008-08-25 05:48:00,0.7051,0.70525,0.70505,0.7051,147800001.0
2008-08-25 05:49:00,0.705,0.705,0.7049,0.705,376199999.0
2008-08-25 05:50:00,0.705,0.70505,0.705,0.70505,54700000.0
2008-08-25 05:51:00,0.70505,0.70505,0.70505,0.70505,1000000.0
2008-08-25 05:52:00,0.70473,0.70485,0.70459,0.70485,41300000.0
2008-08-25 05:53:00,0.705,0.705,0.70485,0.70485,5000000.0
2008-08-25 05:54:00,0.70485,0.70485,0.7044,0.7046,308300001.0
2008-08-25 05:55:00,0.7046,0.7046,0.70385,0.7044,188700000.0
2008-08-25 05:56:00,0.7044,0.7044,0.7042,0.70435,213000003.0
2008-08-25 05:57:00,0.7043,0.7045,0.7042,0.70445,126199999.0
2008-08-25 05:58:00,0.7044,0.7044,0.7043,0.7043,148299999.0
2008-08-25 05:59:00,0.70435,0.7046,0.70435,0.7045,171600000.0
2008-08-25 06:00:00,0.7045,0.705,0.7045,0.705,673400002.0
2008-08-25 06:01:00,0.705,0.7056,0.705,0.7054,509399999.0
2008-08-25 06:02:00,0.7054,0.7056,0.7054,0.7054,217600000.0
2008-08-25 06:03:00,0.7054,0.7056,0.7054,0.7056,169100000.0
2008-08-25 06:04:00,0.7056,0.7056,0.70475,0.7051,475500000.0
2008-08-25 06:05:00,0.705,0.7051,0.7049,0.7051,392499991.0
2008-08-25 06:06:00,0.7051,0.7052,0.7051,0.7052,88500002.0
2008-08-25 06:07:00,0.70495,0.70508,0.70466,0.70479,53600001.0
2008-08-25 06:08:00,0.70483,0.7051,0.70468,0.70508,41000000.0
2008-08-25 06:09:00,0.7052,0.7053,0.7052,0.7052,49700000.0
2008-08-25 06:10:00,0.70519,0.70528,0.70475,0.70505,34700000.0
2008-08-25 06:11:00,0.7052,0.7052,0.7052,0.7052,20300000.0
2008-08-25 06:12:00,0.7052,0.7052,0.7052,0.7052,10600000.0
2008-08-25 06:13:00,0.7052,0.7052,0.7052,0.7052,1200000.0
2008-08-25 06:14:00,0.70525,0.7053,0.70525,0.7053,4000000.0
2008-08-25 06:15:00,0.7052,0.7052,0.7051,0.7051,36300001.0
2008-08-25 06:16:00,0.7051,0.7051,0.70505,0.7051,44200000.0
2008-08-25 06:17:00,0.7049,0.70515,0.70478,0.70481,41100000.0
2008-08-25 06:18:00,0.7051,0.7051,0.7051,0.7051,7600000.0
2008-08-25 06:19:00,0.7051,0.7051,0.705,0.705,27600000.0
2008-08-25 06:20:00,0.70472,0.70523,0.70466,0.70473,24300000.0
2008-08-25 06:21:00,0.705,0.705,0.705,0.705,26499999.0
2008-08-25 06:22:00,0.705,0.705,0.705,0.705,39999999.0
2008-08-25 06:23:00,0.705,0.7051,0.705,0.7051,11900000.0
2008-08-25 06:24:00,0.7051,0.7051,0.7051,0.7051,17900000.0
2008-08-25 06:25:00,0.7051,0.7051,0.7049,0.70495,224599999.0
2008-08-25 06:26:00,0.70495,0.70495,0.70495,0.70495,3200000.0
2008-08-25 06:27:00,0.70485,0.70485,0.70468,0.70469,6400000.0
2008-08-25 06:28:00,0.7049,0.7049,0.7049,0.7049,15300000.0
2008-08-25 06:29:00,0.7049,0.7049,0.70485,0.7049,94500000.0
2008-08-25 06:30:00,0.7049,0.7049,0.7048,0.7049,74300000.0
2008-08-25 06:31:00,0.7049,0.7049,0.7047,0.7048,221900000.0
2008-08-25 06:32:00,0.7048,0.7048,0.7045,0.7047,325100000.0
2008-08-25 06:33:00,0.70465,0.70465,0.7043,0.7043,151100000.0
2008-08-25 06:34:00,0.70435,0.70455,0.7037,0.70375,125800000.0
2008-08-25 06:35:00,0.7038,0.70435,0.7037,0.70435,192299999.0
2008-08-25 06:36:00,0.70435,0.7045,0.7042,0.7044,70900000.0
2008-08-25 06:37:00,0.7044,0.70455,0.7044,0.70455,36600000.0
2008-08-25 06:38:00,0.70455,0.70455,0.70455,0.70455,8000000.0
2008-08-25 06:39:00,0.7046,0.705,0.7046,0.7048,316100001.0
2008-08-25 06:40:00,0.7048,0.7049,0.7047,0.7048,185600000.0
2008-08-25 06:41:00,0.7048,0.7048,0.70425,0.70425,162100000.0
2008-08-25 06:42:00,0.70425,0.7047,0.70425,0.7047,343300003.0
2008-08-25 06:43:00,0.7046,0.7047,0.70445,0.7045,76999999.0
2008-08-25 06:44:00,0.7045,0.7046,0.7044,0.7046,81900002.0
2008-08-25 06:45:00,0.7046,0.7046,0.7045,0.7046,172400001.0
2008-08-25 06:46:00,0.7047,0.7047,0.7047,0.7047,10800000.0
2008-08-25 06:47:00,0.7047,0.7047,0.7043,0.7043,177200002.0
2008-08-25 06:48:00,0.7042,0.7042,0.7039,0.704,47500000.0
2008-08-25 06:49:00,0.704,0.704,0.704,0.704,3200000.0
2008-08-25 06:50:00,0.704,0.70405,0.704,0.70405,24000000.0
2008-08-25 06:51:00,0.70405,0.7043,0.704,0.7043,186100000.0
2008-08-25 06:52:00,0.70435,0.7044,0.70435,0.70435,51700000.0
2008-08-25 06:53:00,0.7044,0.7045,0.7044,0.70445,49500000.0
2008-08-25 06:54:00,0.7045,0.7045,0.7045,0.7045,43899999.0
2008-08-25 06:55:00,0.7045,0.70475,0.7045,0.70475,140299997.0
2008-08-25 06:56:00,0.70475,0.70475,0.70475,0.70475,24000000.0
2008-08-25 06:57:00,0.70475,0.70475,0.7047,0.70475,53700000.0
2008-08-25 06:58:00,0.70475,0.70475,0.70475,0.70475,24000000.0
2008-08-25 06:59:00,0.70475,0.70475,0.70475,0.70475,3200000.0
2008-08-25 07:00:00,0.70443,0.70504,0.70443,0.70453,36700000.0
2008-08-25 07:01:00,0.70448,0.70458,0.7043,0.70442,48000000.0
2008-08-25 07:02:00,0.70432,0.70451,0.70432,0.70445,65400000.0
2008-08-25 07:03:00,0.70475,0.7048,0.70475,0.7048,35400000.0
2008-08-25 07:04:00,0.7048,0.7052,0.7048,0.7051,262099996.0
2008-08-25 07:05:00,0.7051,0.7051,0.70495,0.705,138299998.0
2008-08-25 07:06:00,0.705,0.7051,0.70495,0.705,114199997.0
2008-08-25 07:07:00,0.7051,0.7052,0.7051,0.70515,18800000.0
2008-08-25 07:08:00,0.7052,0.7052,0.7051,0.70515,116199998.0
2008-08-25 07:09:00,0.70515,0.70515,0.7051,0.70515,44100000.0
2008-08-25 07:10:00,0.70515,0.7053,0.70515,0.7053,167799997.0
2008-08-25 07:11:00,0.7053,0.7053,0.7049,0.70505,49100000.0
2008-08-25 07:12:00,0.70505,0.70505,0.705,0.70505,40000000.0
2008-08-25 07:13:00,0.70505,0.70505,0.705,0.705,46499999.0
2008-08-25 07:14:00,0.705,0.705,0.7049,0.7049,50300001.0
2008-08-25 07:15:00,0.7049,0.7049,0.7049,0.7049,19100000.0
2008-08-25 07:16:00,0.7049,0.7049,0.70445,0.70455,180599998.0
2008-08-25 07:17:00,0.7046,0.7046,0.70455,0.70455,13600000.0
2008-08-25 07:18:00,0.7046,0.7047,0.7046,0.70465,40200000.0
2008-08-25 07:19:00,0.70465,0.70465,0.70465,0.70465,4000000.0
2008-08-25 07:20:00,0.70423,0.70466,0.70423,0.70451,12000000.0
2008-08-25 07:21:00,0.70465,0.70465,0.7046,0.7046,8000000.0
2008-08-25 07:22:00,0.7046,0.7046,0.7046,0.7046,3200000.0
2008-08-25 07:23:00,0.7046,0.7046,0.7046,0.7046,45800000.0
2008-08-25 07:24:00,0.7046,0.70465,0.7046,0.70465,91699999.0
2008-08-25 07:25:00,0.70465,0.70475,0.70465,0.70475,65100000.0
2008-08-25 07:26:00,0.7048,0.70485,0.7048,0.70485,34199999.0
2008-08-25 07:27:00,0.70495,0.705,0.7049,0.70495,61600002.0
2008-08-25 07:28:00,0.70495,0.70495,0.70495,0.70495,3200000.0
2008-08-25 07:29:00,0.70466,0.70478,0.70456,0.70457,38500000.0
2008-08-25 07:30:00,0.705,0.705,0.705,0.705,214199993.0
2008-08-25 07:31:00,0.705,0.7052,0.705,0.70515,338699995.0
2008-08-25 07:32:00,0.7051,0.7051,0.7051,0.7051,37499999.0
2008-08-25 07:33:00,0.7051,0.7054,0.7051,0.7054,130800000.0
2008-08-25 07:34:00,0.7054,0.7054,0.7052,0.7053,53300000.0
2008-08-25 07:35:00,0.7053,0.70545,0.70525,0.70545,32200000.0
2008-08-25 07:36:00,0.7056,0.70565,0.7056,0.7056,100600000.0
2008-08-25 07:37:00,0.7056,0.7056,0.7056,0.7056,86699998.0
2008-08-25 07:38:00,0.7056,0.7056,0.7056,0.7056,35600000.0
2008-08-25 07:39:00,0.7056,0.7056,0.7056,0.7056,37100000.0
2008-08-25 07:40:00,0.7056,0.7056,0.7054,0.7055,108900001.0
2008-08-25 07:41:00,0.7055,0.7055,0.7054,0.7054,61500000.0
2008-08-25 07:42:00,0.7054,0.70545,0.7051,0.7051,189100003.0
2008-08-25 07:43:00,0.70515,0.70515,0.7051,0.70515,31200000.0
2008-08-25 07:44:00,0.7052,0.7052,0.7052,0.7052,10800000.0
2008-08-25 07:45:00,0.70515,0.7052,0.70515,0.7052,9400000.0
2008-08-25 07:46:00,0.7052,0.7052,0.7052,0.7052,18800000.0
2008-08-25 07:47:00,0.7052,0.7053,0.7052,0.7052,94299999.0
2008-08-25 07:48:00,0.7053,0.7053,0.70505,0.7051,658000000.0
2008-08-25 07:49:00,0.7051,0.7051,0.70505,0.70505,120500000.0
2008-08-25 07:50:00,0.7051,0.7052,0.7051,0.7051,136900000.0
2008-08-25 07:51:00,0.7051,0.7051,0.70505,0.7051,51400000.0
2008-08-25 07:52:00,0.7051,0.7051,0.7046,0.7046,90099999.0
2008-08-25 07:53:00,0.7047,0.7051,0.7046,0.7049,256100001.0
2008-08-25 07:54:00,0.7049,0.70505,0.7048,0.7049,158299998.0
2008-08-25 07:55:00,0.7049,0.7051,0.7049,0.7051,54100000.0
2008-08-25 07:56:00,0.7051,0.70515,0.7047,0.7051,93900000.0
2008-08-25 07:57:00,0.7051,0.7054,0.70495,0.70515,123800000.0
2008-08-25 07:58:00,0.70515,0.70515,0.70515,0.70515,3200000.0
2008-08-25 07:59:00,0.70515,0.7053,0.70515,0.70525,28800000.0
2008-08-25 08:00:00,0.7053,0.70545,0.7053,0.70545,118400000.0
2008-08-25 08:01:00,0.70545,0.7057,0.70545,0.7057,70400000.0
2008-08-25 08:02:00,0.7057,0.7057,0.7057,0.7057,3200000.0
2008-08-25 08:03:00,0.7057,0.7057,0.70555,0.7056,34800000.0
2008-08-25 08:04:00,0.70555,0.7056,0.70555,0.7056,78400000.0
2008-08-25 08:05:00,0.7056,0.7057,0.7056,0.7057,358699999.0
2008-08-25 08:06:00,0.7057,0.7057,0.7056,0.7056,194899998.0
2008-08-25 08:07:00,0.70544,0.70546,0.70525,0.70541,33800000.0
2008-08-25 08:08:00,0.7056,0.7057,0.70555,0.7057,213499999.0
2008-08-25 08:09:00,0.7057,0.7057,0.7055,0.7055,266599997.0
2008-08-25 08:10:00,0.7055,0.70555,0.7055,0.70555,168899997.0
2008-08-25 08:11:00,0.70555,0.7056,0.70555,0.7056,45800000.0
2008-08-25 08:12:00,0.7056,0.7057,0.70555,0.70555,55000000.0
2008-08-25 08:13:00,0.7056,0.70565,0.7056,0.70565,30200000.0
2008-08-25 08:14:00,0.7057,0.706,0.7057,0.7058,72600000.0
2008-08-25 08:15:00,0.7058,0.7058,0.7058,0.7058,12000000.0
2008-08-25 08:16:00,0.7057,0.7057,0.70555,0.7056,44000000.0
2008-08-25 08:17:00,0.70555,0.70555,0.70545,0.7055,22400000.0
2008-08-25 08:18:00,0.70545,0.7055,0.7054,0.7054,18300000.0
2008-08-25 08:19:00,0.7054,0.7054,0.7053,0.7053,33800000.0
2008-08-25 08:20:00,0.7053,0.7056,0.7053,0.7056,63300000.0
2008-08-25 08:21:00,0.70526,0.7054,0.70516,0.7054,38500000.0
2008-08-25 08:22:00,0.7056,0.7057,0.7056,0.7056,26200000.0
2008-08-25 08:23:00,0.7055,0.7055,0.70535,0.7055,25200000.0
2008-08-25 08:24:00,0.7055,0.7055,0.7055,0.7055,6100000.0
2008-08-25 08:25:00,0.7055,0.7055,0.70535,0.7054,17300000.0
2008-08-25 08:26:00,0.7054,0.7054,0.7054,0.7054,4400000.0
2008-08-25 08:27:00,0.7054,0.7054,0.7054,0.7054,1000000.0
2008-08-25 08:28:00,0.70545,0.7056,0.7052,0.7052,132200000.0
2008-08-25 08:29:00,0.7052,0.7058,0.7052,0.7058,159400000.0
2008-08-25 08:30:00,0.70575,0.70605,0.7056,0.7058,117000000.0
2008-08-25 08:31:00,0.7058,0.7061,0.7057,0.7059,155200000.0
2008-08-25 08:32:00,0.7059,0.70615,0.70575,0.706,127700000.0
2008-08-25 08:33:00,0.706,0.7063,0.706,0.70605,49200000.0
2008-08-25 08:34:00,0.70615,0.70625,0.706,0.706,62200000.0
2008-08-25 08:35:00,0.706,0.706,0.7055,0.70565,91400000.0
2008-08-25 08:36:00,0.7056,0.70565,0.7054,0.7054,61200000.0
2008-08-25 08:37:00,0.70555,0.7058,0.7053,0.7055,104100000.0
2008-08-25 08:38:00,0.70565,0.70595,0.70565,0.7059,39300000.0
2008-08-25 08:39:00,0.7059,0.7059,0.7059,0.7059,3700000.0
2008-08-25 08:40:00,0.7059,0.7059,0.7059,0.7059,4500000.0
2008-08-25 08:41:00,0.70595,0.706,0.7059,0.7059,23000000.0
2008-08-25 08:42:00,0.7056,0.70587,0.70549,0.70573,42900000.0
2008-08-25 08:43:00,0.706,0.706,0.706,0.706,1000000.0
2008-08-25 08:44:00,0.706,0.706,0.706,0.706,1000000.0
2008-08-25 08:45:00,0.70573,0.7058,0.70543,0.70577,30700000.0
2008-08-25 08:46:00,0.7059,0.7059,0.7057,0.7057,175800000.0
2008-08-25 08:47:00,0.7057,0.7058,0.7056,0.7058,93100000.0
2008-08-25 08:48:00,0.7058,0.7061,0.7058,0.7059,134500000.0
2008-08-25 08:49:00,0.7059,0.706,0.7059,0.706,26700000.0
2008-08-25 08:50:00,0.70605,0.7061,0.706,0.706,27100000.0
2008-08-25 08:51:00,0.70605,0.7063,0.70605,0.70605,65700000.0
2008-08-25 08:52:00,0.70605,0.70605,0.70605,0.70605,16800000.0
2008-08-25 08:53:00,0.70576,0.70607,0.70576,0.70594,10000000.0
2008-08-25 08:54:00,0.70605,0.70605,0.70605,0.70605,8000000.0
2008-08-25 08:55:00,0.7061,0.7061,0.7061,0.7061,2400000.0
2008-08-25 08:56:00,0.7061,0.7062,0.70595,0.706,156100000.0
2008-08-25 08:57:00,0.70605,0.7061,0.70605,0.7061,3400000.0
2008-08-25 08:58:00,0.7061,0.7061,0.7061,0.7061,1000000.0
2008-08-25 08:59:00,0.7061,0.7062,0.7061,0.7062,20500000.0
2008-08-25 09:00:00,0.7061,0.7063,0.7061,0.7062,92600000.0
2008-08-25 09:01:00,0.7062,0.7062,0.706,0.7061,153400000.0
2008-08-25 09:02:00,0.7061,0.7063,0.706,0.7063,84600000.0
2008-08-25 09:03:00,0.7062,0.7062,0.7062,0.7062,2200000.0
2008-08-25 09:04:00,0.7062,0.7064,0.7062,0.7064,43400000.0
2008-08-25 09:05:00,0.7064,0.7066,0.7064,0.7065,76100000.0
2008-08-25 09:06:00,0.7065,0.7065,0.7062,0.7064,118700000.0
2008-08-25 09:07:00,0.7066,0.7066,0.70625,0.7063,75900000.0
2008-08-25 09:08:00,0.7063,0.70645,0.7063,0.7064,62300000.0
2008-08-25 09:09:00,0.7064,0.7065,0.7064,0.7065,36100000.0
2008-08-25 09:10:00,0.7066,0.7066,0.70625,0.7063,103000000.0
2008-08-25 09:11:00,0.7063,0.7063,0.7061,0.7061,74900000.0
2008-08-25 09:12:00,0.7061,0.7062,0.7058,0.7059,73900000.0
2008-08-25 09:13:00,0.7059,0.7059,0.7058,0.70585,47100000.0
2008-08-25 09:14:00,0.7058,0.70585,0.7056,0.70575,158500000.0
2008-08-25 09:15:00,0.70575,0.70575,0.7056,0.7057,62300000.0
2008-08-25 09:16:00,0.7057,0.7058,0.7057,0.70575,22100000.0
2008-08-25 09:17:00,0.7057,0.7059,0.70565,0.7059,79800000.0
2008-08-25 09:18:00,0.7059,0.70605,0.7059,0.70595,72100000.0
2008-08-25 09:19:00,0.70595,0.706,0.70595,0.706,77700000.0
2008-08-25 09:20:00,0.706,0.7065,0.706,0.7065,83600000.0
2008-08-25 09:21:00,0.7065,0.7065,0.70605,0.7061,117000000.0
2008-08-25 09:22:00,0.7061,0.70635,0.70595,0.70625,80200000.0
2008-08-25 09:23:00,0.70625,0.70625,0.70625,0.70625,1000000.0
2008-08-25 09:24:00,0.70625,0.7063,0.70625,0.7063,7800000.0
2008-08-25 09:25:00,0.70598,0.70602,0.70589,0.70589,12500000.0
2008-08-25 09:26:00,0.7062,0.7062,0.7062,0.7062,18000000.0
2008-08-25 09:27:00,0.7062,0.7062,0.7062,0.7062,6800000.0
2008-08-25 09:28:00,0.7062,0.70635,0.7062,0.7063,52300000.0
2008-08-25 09:29:00,0.7063,0.7065,0.70625,0.70625,72200000.0
2008-08-25 09:30:00,0.70625,0.70635,0.70625,0.70635,75500000.0
2008-08-25 09:31:00,0.7065,0.7065,0.7062,0.7063,261000000.0
2008-08-25 09:32:00,0.7063,0.70635,0.7063,0.70635,58000000.0
2008-08-25 09:33:00,0.70635,0.70635,0.7062,0.7062,84300000.0
2008-08-25 09:34:00,0.7062,0.7062,0.7061,0.7062,89200000.0
2008-08-25 09:35:00,0.7062,0.7062,0.7062,0.7062,20500000.0
2008-08-25 09:36:00,0.7062,0.7063,0.7061,0.70625,54900000.0
2008-08-25 09:37:00,0.7063,0.7063,0.7061,0.7062,74400000.0
2008-08-25 09:38:00,0.70625,0.7064,0.7062,0.70635,67700000.0
2008-08-25 09:39:00,0.7063,0.7064,0.7063,0.7063,13900000.0
2008-08-25 09:40:00,0.7063,0.7064,0.7063,0.7063,40000000.0
2008-08-25 09:41:00,0.70635,0.70635,0.7063,0.7063,18700000.0
2008-08-25 09:42:00,0.7063,0.70635,0.7063,0.7063,20800000.0
2008-08-25 09:43:00,0.7063,0.7063,0.7061,0.7062,60300000.0
2008-08-25 09:44:00,0.7062,0.7062,0.7061,0.70615,40800000.0
2008-08-25 09:45:00,0.70615,0.7063,0.7061,0.7063,14600000.0
2008-08-25 09:46:00,0.7061,0.70615,0.7061,0.70615,9500000.0
2008-08-25 09:47:00,0.7061,0.7061,0.7061,0.7061,5700000.0
2008-08-25 09:48:00,0.70615,0.70615,0.7061,0.7061,7900000.0
2008-08-25 09:49:00,0.7061,0.7062,0.7061,0.70615,8600000.0
2008-08-25 09:50:00,0.7062,0.7062,0.70615,0.70615,8400000.0
2008-08-25 09:51:00,0.70615,0.7062,0.70615,0.7062,8400000.0
2008-08-25 09:52:00,0.70615,0.7062,0.70615,0.70615,15200000.0
2008-08-25 09:53:00,0.70615,0.7062,0.70615,0.7062,2200000.0
2008-08-25 09:54:00,0.70615,0.7062,0.70615,0.7062,6400000.0
2008-08-25 09:55:00,0.7062,0.7062,0.70615,0.7062,27400000.0
2008-08-25 09:56:00,0.70625,0.70625,0.70615,0.70615,3800000.0
2008-08-25 09:57:00,0.70594,0.70607,0.70585,0.70595,74200000.0
2008-08-25 09:58:00,0.70615,0.7062,0.70615,0.7062,18200000.0
2008-08-25 09:59:00,0.7062,0.7062,0.7062,0.7062,2000000.0
2008-08-25 10:00:00,0.7062,0.7062,0.7062,0.7062,5000000.0
2008-08-25 10:01:00,0.7062,0.7062,0.7062,0.7062,1000000.0
2008-08-25 10:02:00,0.7062,0.7062,0.7062,0.7062,4000000.0
2008-08-25 10:03:00,0.7062,0.7062,0.7062,0.7062,11000000.0
2008-08-25 10:04:00,0.7062,0.7062,0.7062,0.7062,5000000.0
2008-08-25 10:05:00,0.70615,0.7062,0.70615,0.7062,5800000.0
2008-08-25 10:06:00,0.70615,0.7062,0.70615,0.7062,11200000.0
2008-08-25 10:07:00,0.7062,0.7062,0.70615,0.7062,32500000.0
2008-08-25 10:08:00,0.7062,0.7064,0.70615,0.7063,75500000.0
2008-08-25 10:09:00,0.7063,0.7063,0.70615,0.70615,132800000.0
2008-08-25 10:10:00,0.70615,0.7063,0.7061,0.7062,58900000.0
2008-08-25 10:11:00,0.7062,0.7062,0.7057,0.7057,109700000.0
2008-08-25 10:12:00,0.7057,0.70575,0.70555,0.70575,65200000.0
2008-08-25 10:13:00,0.7057,0.7058,0.7057,0.7057,38200000.0
2008-08-25 10:14:00,0.70575,0.70575,0.70505,0.70505,83900000.0
2008-08-25 10:15:00,0.70505,0.70525,0.70505,0.70525,11400000.0
2008-08-25 10:16:00,0.7053,0.7053,0.7051,0.70525,13600000.0
2008-08-25 10:17:00,0.7053,0.7054,0.7053,0.7054,53000000.0
2008-08-25 10:18:00,0.7054,0.70545,0.7053,0.70545,142700000.0
2008-08-25 10:19:00,0.70545,0.70545,0.70545,0.70545,3000000.0
2008-08-25 10:20:00,0.7054,0.7054,0.7054,0.7054,1200000.0
2008-08-25 10:21:00,0.7054,0.7054,0.70535,0.7054,26600000.0
2008-08-25 10:22:00,0.7054,0.7055,0.70535,0.7055,17000000.0
2008-08-25 10:23:00,0.7055,0.7055,0.7055,0.7055,28000000.0
2008-08-25 10:24:00,0.7054,0.7054,0.70535,0.70535,14700000.0
2008-08-25 10:25:00,0.7054,0.7054,0.7054,0.7054,9400000.0
2008-08-25 10:26:00,0.7054,0.7054,0.7054,0.7054,2000000.0
2008-08-25 10:27:00,0.7054,0.7054,0.70515,0.7052,43000000.0
2008-08-25 10:28:00,0.7052,0.7054,0.7052,0.7054,23600000.0
2008-08-25 10:29:00,0.7054,0.7054,0.70515,0.7053,39600000.0
2008-08-25 10:30:00,0.7053,0.7053,0.70515,0.7052,59300000.0
2008-08-25 10:31:00,0.7052,0.7053,0.70515,0.7053,70900000.0
2008-08-25 10:32:00,0.7053,0.70535,0.7052,0.7052,57500000.0
2008-08-25 10:33:00,0.7052,0.7054,0.70515,0.7052,309400000.0
2008-08-25 10:34:00,0.70515,0.7054,0.70515,0.7052,89200000.0
2008-08-25 10:35:00,0.7052,0.7053,0.7052,0.7053,13100000.0
2008-08-25 10:36:00,0.7053,0.7053,0.7052,0.70525,6600000.0
2008-08-25 10:37:00,0.7052,0.70535,0.7052,0.7053,23900000.0
2008-08-25 10:38:00,0.70535,0.7054,0.7053,0.7053,36500000.0
2008-08-25 10:39:00,0.7053,0.7054,0.7053,0.7054,18800000.0
2008-08-25 10:40:00,0.7054,0.7054,0.7054,0.7054,2700000.0
2008-08-25 10:41:00,0.7054,0.7054,0.7053,0.7053,23800000.0
2008-08-25 10:42:00,0.7053,0.7054,0.7053,0.7054,16400000.0
2008-08-25 10:43:00,0.7054,0.70595,0.7054,0.70575,58600000.0
2008-08-25 10:44:00,0.70575,0.7058,0.70565,0.7057,132200000.0
2008-08-25 10:45:00,0.7057,0.7058,0.7057,0.7057,35500000.0
2008-08-25 10:46:00,0.7057,0.7057,0.7056,0.7057,17500000.0
2008-08-25 10:47:00,0.7057,0.7057,0.7057,0.7057,21700000.0
2008-08-25 10:48:00,0.7057,0.7057,0.7057,0.7057,3700000.0
2008-08-25 10:49:00,0.7057,0.7057,0.7057,0.7057,21600000.0
2008-08-25 10:50:00,0.7057,0.7057,0.70555,0.70555,38400000.0
2008-08-25 10:51:00,0.70555,0.70555,0.7055,0.7055,15900000.0
2008-08-25 10:52:00,0.7055,0.7055,0.7052,0.70535,50900000.0
2008-08-25 10:53:00,0.70535,0.7057,0.70535,0.70545,53400000.0
2008-08-25 10:54:00,0.70555,0.7057,0.70555,0.7057,11200000.0
2008-08-25 10:55:00,0.7057,0.7057,0.7057,0.7057,71100000.0
2008-08-25 10:56:00,0.7057,0.70575,0.7057,0.7057,20600000.0
2008-08-25 10:57:00,0.7057,0.7057,0.7057,0.7057,31300000.0
2008-08-25 10:58:00,0.70563,0.70568,0.70534,0.70563,251900000.0
2008-08-25 10:59:00,0.7057,0.7057,0.70565,0.70565,38700000.0
2008-08-25 11:00:00,0.70565,0.70565,0.70565,0.70565,5200000.0
2008-08-25 11:01:00,0.70565,0.7057,0.7056,0.7056,30800000.0
2008-08-25 11:02:00,0.7056,0.70565,0.70555,0.7056,60400000.0
2008-08-25 11:03:00,0.70565,0.70565,0.70555,0.7056,40700000.0
2008-08-25 11:04:00,0.7055,0.7057,0.70545,0.7057,131100000.0
2008-08-25 11:05:00,0.7056,0.7056,0.7055,0.7055,22500000.0
2008-08-25 11:06:00,0.7055,0.7055,0.7055,0.7055,21500000.0
2008-08-25 11:07:00,0.7055,0.7056,0.7055,0.7055,23800000.0
2008-08-25 11:08:00,0.7055,0.7055,0.7053,0.7054,71100000.0
2008-08-25 11:09:00,0.7054,0.7057,0.70535,0.7057,114600000.0
2008-08-25 11:10:00,0.7056,0.7056,0.70555,0.70555,14000000.0
2008-08-25 11:11:00,0.70555,0.70555,0.70555,0.70555,4000000.0
2008-08-25 11:12:00,0.70535,0.70552,0.70489,0.70489,453700000.0
2008-08-25 11:13:00,0.70555,0.7057,0.70555,0.7056,95600000.0
2008-08-25 11:14:00,0.7056,0.7056,0.7056,0.7056,3700000.0
2008-08-25 11:15:00,0.7056,0.7057,0.70555,0.7056,62900000.0
2008-08-25 11:16:00,0.7056,0.7057,0.7056,0.7057,51000000.0
2008-08-25 11:17:00,0.7057,0.7057,0.7057,0.7057,3700000.0
2008-08-25 11:18:00,0.7057,0.7057,0.7057,0.7057,4200000.0
2008-08-25 11:19:00,0.7057,0.7057,0.7057,0.7057,2700000.0
2008-08-25 11:20:00,0.70537,0.7059,0.70524,0.70543,211500000.0
2008-08-25 11:21:00,0.7057,0.7057,0.7055,0.70555,100800000.0
2008-08-25 11:22:00,0.7055,0.70585,0.7055,0.7056,99200000.0
2008-08-25 11:23:00,0.7056,0.7058,0.7056,0.7057,112000000.0
2008-08-25 11:24:00,0.7057,0.7058,0.7056,0.7057,122000000.0
2008-08-25 11:25:00,0.7057,0.7057,0.7056,0.7056,77100000.0
2008-08-25 11:26:00,0.7057,0.7057,0.7056,0.7056,63700000.0
2008-08-25 11:27:00,0.7056,0.7057,0.7056,0.70565,28200000.0
2008-08-25 11:28:00,0.70565,0.70565,0.70565,0.70565,1000000.0
2008-08-25 11:29:00,0.70547,0.70564,0.70531,0.70534,43100000.0
2008-08-25 11:30:00,0.70565,0.7057,0.7056,0.7056,54200000.0
2008-08-25 11:31:00,0.7056,0.7056,0.7056,0.7056,4500000.0
2008-08-25 11:32:00,0.70565,0.70565,0.70565,0.70565,3400000.0
2008-08-25 11:33:00,0.70565,0.7057,0.7056,0.7057,32200000.0
2008-08-25 11:34:00,0.7057,0.7058,0.7056,0.70565,137300000.0
2008-08-25 11:35:00,0.7057,0.7061,0.7057,0.7061,176800000.0
2008-08-25 11:36:00,0.7061,0.7061,0.7061,0.7061,1000000.0
2008-08-25 11:37:00,0.7061,0.7062,0.7061,0.7062,13400000.0
2008-08-25 11:38:00,0.7063,0.7064,0.7063,0.70635,21000000.0
2008-08-25 11:39:00,0.70645,0.7065,0.70645,0.7065,35800000.0
2008-08-25 11:40:00,0.7065,0.7065,0.7065,0.7065,3700000.0
2008-08-25 11:41:00,0.70642,0.7065,0.70625,0.70629,213500000.0
2008-08-25 11:42:00,0.7065,0.70655,0.7064,0.7065,65300000.0
2008-08-25 11:43:00,0.7065,0.7065,0.70635,0.7064,13000000.0
2008-08-25 11:44:00,0.7064,0.70655,0.7064,0.70655,31800000.0
2008-08-25 11:45:00,0.7066,0.70665,0.70645,0.7065,82100000.0
2008-08-25 11:46:00,0.7066,0.7066,0.7065,0.7066,193300000.0
2008-08-25 11:47:00,0.7065,0.7065,0.7065,0.7065,4000000.0
2008-08-25 11:48:00,0.7065,0.70665,0.7065,0.7065,347300000.0
2008-08-25 11:49:00,0.7066,0.7067,0.70635,0.7066,107000000.0
2008-08-25 11:50:00,0.7066,0.70725,0.7066,0.70725,42000000.0
2008-08-25 11:51:00,0.7072,0.70725,0.70705,0.70725,29600000.0
2008-08-25 11:52:00,0.70715,0.70715,0.70715,0.70715,3200000.0
2008-08-25 11:53:00,0.70715,0.7072,0.707,0.707,44800000.0
2008-08-25 11:54:00,0.707,0.7074,0.707,0.7073,71200000.0
2008-08-25 11:55:00,0.70735,0.70745,0.7073,0.7074,43200000.0
2008-08-25 11:56:00,0.70735,0.7074,0.7073,0.7073,22400000.0
2008-08-25 11:57:00,0.7073,0.7073,0.7073,0.7073,4000000.0
2008-08-25 11:58:00,0.7073,0.70735,0.7072,0.7073,28700000.0
2008-08-25 11:59:00,0.70725,0.7073,0.7072,0.7072,25700000.0
2008-08-25 12:00:00,0.70712,0.70712,0.70681,0.70705,29500000.0
2008-08-25 12:01:00,0.70725,0.7075,0.70725,0.7073,22500000.0
2008-08-25 12:02:00,0.70731,0.70731,0.70697,0.70697,76600000.0
2008-08-25 12:03:00,0.7073,0.7073,0.7072,0.7072,18500000.0
2008-08-25 12:04:00,0.7071,0.7071,0.70655,0.7067,108800000.0
2008-08-25 12:05:00,0.70675,0.70685,0.70675,0.70685,10000000.0
2008-08-25 12:06:00,0.70685,0.70685,0.7067,0.70675,16400000.0
2008-08-25 12:07:00,0.7067,0.7067,0.7067,0.7067,1300000.0
2008-08-25 12:08:00,0.7067,0.70675,0.70645,0.7065,66500000.0
2008-08-25 12:09:00,0.70645,0.70675,0.7064,0.70645,95700000.0
2008-08-25 12:10:00,0.70635,0.70635,0.7063,0.7063,8600000.0
2008-08-25 12:11:00,0.7063,0.7063,0.70625,0.70625,13200000.0
2008-08-25 12:12:00,0.70625,0.70635,0.7062,0.7063,22000000.0
2008-08-25 12:13:00,0.7063,0.7064,0.7063,0.7063,79700000.0
2008-08-25 12:14:00,0.70635,0.70635,0.7063,0.7063,17600000.0
2008-08-25 12:15:00,0.7063,0.70665,0.7063,0.70655,83900000.0
2008-08-25 12:16:00,0.70655,0.70665,0.70655,0.7066,8400000.0
2008-08-25 12:17:00,0.70665,0.7067,0.7066,0.7067,49100000.0
2008-08-25 12:18:00,0.70665,0.7069,0.70655,0.7066,44600000.0
2008-08-25 12:19:00,0.7066,0.7069,0.7066,0.70675,36500000.0
2008-08-25 12:20:00,0.70675,0.7068,0.70675,0.70675,42200000.0
2008-08-25 12:21:00,0.7068,0.7068,0.7068,0.7068,17300000.0
2008-08-25 12:22:00,0.7068,0.7068,0.7068,0.7068,2700000.0
2008-08-25 12:23:00,0.7068,0.707,0.7068,0.707,33500000.0
2008-08-25 12:24:00,0.7069,0.7071,0.7068,0.7068,16700000.0
2008-08-25 12:25:00,0.70685,0.70685,0.70685,0.70685,1300000.0
2008-08-25 12:26:00,0.7068,0.7068,0.7068,0.7068,2000000.0
2008-08-25 12:27:00,0.7068,0.7068,0.7068,0.7068,4000000.0
2008-08-25 12:28:00,0.70685,0.7069,0.7068,0.7069,45000000.0
2008-08-25 12:29:00,0.70685,0.7069,0.7065,0.7065,39300000.0
2008-08-25 12:30:00,0.7065,0.7066,0.7065,0.70655,14200000.0
2008-08-25 12:31:00,0.7066,0.70685,0.7066,0.70685,78100000.0
2008-08-25 12:32:00,0.7068,0.70685,0.7068,0.7068,23900000.0
2008-08-25 12:33:00,0.70668,0.70676,0.70636,0.70647,65600000.0
2008-08-25 12:34:00,0.7068,0.7068,0.7068,0.7068,27600000.0
2008-08-25 12:35:00,0.70667,0.7067,0.70647,0.70657,12300000.0
2008-08-25 12:36:00,0.70695,0.70695,0.7069,0.7069,13200000.0
2008-08-25 12:37:00,0.70695,0.70735,0.7069,0.70725,12900000.0
2008-08-25 12:38:00,0.7073,0.7075,0.70725,0.7075,20000000.0
2008-08-25 12:39:00,0.70732,0.7074,0.70672,0.70699,35200000.0
2008-08-25 12:40:00,0.70745,0.70745,0.70745,0.70745,3000000.0
2008-08-25 12:41:00,0.7074,0.7074,0.70735,0.70735,4400000.0
2008-08-25 12:42:00,0.70735,0.70745,0.70735,0.7074,15000000.0
2008-08-25 12:43:00,0.70745,0.70755,0.7073,0.70745,34000000.0
2008-08-25 12:44:00,0.70745,0.70765,0.7074,0.70765,39300000.0
2008-08-25 12:45:00,0.7077,0.7077,0.7077,0.7077,4900000.0
2008-08-25 12:46:00,0.7077,0.70845,0.7077,0.70815,109400000.0
2008-08-25 12:47:00,0.7081,0.70825,0.7081,0.70825,23600000.0
2008-08-25 12:48:00,0.70825,0.70855,0.7082,0.7085,69200000.0
2008-08-25 12:49:00,0.7084,0.7085,0.70835,0.7085,36900000.0
2008-08-25 12:50:00,0.7085,0.70855,0.7081,0.70825,66100000.0
2008-08-25 12:51:00,0.70825,0.7083,0.70825,0.7083,66200000.0
2008-08-25 12:52:00,0.7083,0.7083,0.7082,0.7083,24900000.0
2008-08-25 12:53:00,0.7083,0.7084,0.7082,0.7083,12700000.0
2008-08-25 12:54:00,0.7083,0.7087,0.7083,0.70855,158500000.0
2008-08-25 12:55:00,0.7086,0.7087,0.7085,0.7085,31000000.0
2008-08-25 12:56:00,0.70845,0.70845,0.70845,0.70845,3400000.0
2008-08-25 12:57:00,0.70824,0.70848,0.70819,0.70846,135900000.0
2008-08-25 12:58:00,0.70845,0.7085,0.7084,0.7085,7900000.0
2008-08-25 12:59:00,0.7085,0.7085,0.7085,0.7085,4000000.0
2008-08-25 13:00:00,0.7085,0.7085,0.70835,0.70835,29900000.0
2008-08-25 13:01:00,0.7083,0.7083,0.7083,0.7083,12500000.0
2008-08-25 13:02:00,0.7083,0.7083,0.7083,0.7083,21100000.0
2008-08-25 13:03:00,0.7083,0.7083,0.7083,0.7083,1300000.0
2008-08-25 13:04:00,0.7083,0.7083,0.7083,0.7083,1300000.0
2008-08-25 13:05:00,0.7083,0.7083,0.70815,0.70815,60300000.0
2008-08-25 13:06:00,0.7082,0.7084,0.7082,0.70825,50800000.0
2008-08-25 13:07:00,0.7083,0.7084,0.7082,0.70835,134300000.0
2008-08-25 13:08:00,0.7084,0.7084,0.70795,0.70825,125600000.0
2008-08-25 13:09:00,0.7083,0.7084,0.7083,0.7084,12900000.0
2008-08-25 13:10:00,0.7084,0.7085,0.70795,0.7081,177600000.0
2008-08-25 13:11:00,0.7081,0.7082,0.70755,0.7078,158500000.0
2008-08-25 13:12:00,0.7078,0.7078,0.7075,0.70765,43500000.0
2008-08-25 13:13:00,0.70765,0.708,0.70765,0.7079,72200000.0
2008-08-25 13:14:00,0.7079,0.7079,0.7079,0.7079,3700000.0
2008-08-25 13:15:00,0.7079,0.7079,0.7077,0.7077,42100000.0
2008-08-25 13:16:00,0.7077,0.7078,0.7077,0.7078,23200000.0
2008-08-25 13:17:00,0.7078,0.7078,0.7077,0.7077,38800000.0
2008-08-25 13:18:00,0.70775,0.7078,0.70775,0.7078,2000000.0
2008-08-25 13:19:00,0.7077,0.7077,0.7077,0.7077,21100000.0
2008-08-25 13:20:00,0.7077,0.7078,0.7077,0.7078,25500000.0
2008-08-25 13:21:00,0.7078,0.7078,0.7078,0.7078,18600000.0
2008-08-25 13:22:00,0.7078,0.7078,0.7078,0.7078,34400000.0
2008-08-25 13:23:00,0.7078,0.70805,0.7078,0.708,47400000.0
2008-08-25 13:24:00,0.70805,0.70805,0.708,0.70805,3300000.0
2008-08-25 13:25:00,0.7081,0.7084,0.7081,0.70825,33400000.0
2008-08-25 13:26:00,0.70787,0.70803,0.70765,0.708,56800000.0
2008-08-25 13:27:00,0.70835,0.70835,0.70825,0.70825,11200000.0
2008-08-25 13:28:00,0.7083,0.7085,0.7083,0.7085,23100000.0
2008-08-25 13:29:00,0.7085,0.7085,0.70845,0.7085,7100000.0
2008-08-25 13:30:00,0.70845,0.70845,0.70845,0.70845,5800000.0
2008-08-25 13:31:00,0.70819,0.70827,0.70803,0.70827,39500000.0
2008-08-25 13:32:00,0.70845,0.7085,0.7079,0.7082,48600000.0
2008-08-25 13:33:00,0.7082,0.7082,0.70805,0.70805,8700000.0
2008-08-25 13:34:00,0.70777,0.70808,0.70751,0.70788,112300000.0
2008-08-25 13:35:00,0.70805,0.70805,0.70805,0.70805,7800000.0
2008-08-25 13:36:00,0.7081,0.7082,0.7081,0.7082,6400000.0
2008-08-25 13:37:00,0.70815,0.70815,0.70815,0.70815,5800000.0
2008-08-25 13:38:00,0.7082,0.7082,0.7082,0.7082,2100000.0
2008-08-25 13:39:00,0.7084,0.7085,0.7083,0.7083,16100000.0
2008-08-25 13:40:00,0.70825,0.7083,0.7082,0.7082,27700000.0
2008-08-25 13:41:00,0.7083,0.7084,0.70815,0.70815,43300000.0
2008-08-25 13:42:00,0.7081,0.7081,0.7081,0.7081,6800000.0
2008-08-25 13:43:00,0.70778,0.70805,0.70762,0.70762,21400000.0
2008-08-25 13:44:00,0.7081,0.7081,0.708,0.708,8000000.0
2008-08-25 13:45:00,0.708,0.708,0.70755,0.7078,42500000.0
2008-08-25 13:46:00,0.7078,0.7078,0.7077,0.70775,25500000.0
2008-08-25 13:47:00,0.70775,0.70775,0.70755,0.7077,79900000.0
2008-08-25 13:48:00,0.7077,0.70775,0.7077,0.7077,7300000.0
2008-08-25 13:49:00,0.70734,0.70758,0.70725,0.70731,136500000.0
2008-08-25 13:50:00,0.70736,0.70804,0.70733,0.70754,182700000.0
2008-08-25 13:51:00,0.7078,0.708,0.70775,0.708,35200000.0
2008-08-25 13:52:00,0.708,0.708,0.708,0.708,7700000.0
2008-08-25 13:53:00,0.70805,0.7081,0.708,0.7081,73500000.0
2008-08-25 13:54:00,0.7081,0.7081,0.708,0.7081,13700000.0
2008-08-25 13:55:00,0.70805,0.7081,0.70795,0.708,92000000.0
2008-08-25 13:56:00,0.708,0.708,0.70765,0.7077,31100000.0
2008-08-25 13:57:00,0.70772,0.70799,0.7073,0.70749,146500000.0
2008-08-25 13:58:00,0.7077,0.7078,0.7077,0.7077,31100000.0
2008-08-25 13:59:00,0.70747,0.70747,0.70724,0.70729,11400000.0
2008-08-25 14:00:00,0.7077,0.7078,0.7077,0.7078,33600000.0
2008-08-25 14:01:00,0.7077,0.7077,0.7077,0.7077,18800000.0
2008-08-25 14:02:00,0.7077,0.7078,0.7077,0.7077,21900000.0
2008-08-25 14:03:00,0.70732,0.7074,0.70727,0.70727,9400000.0
2008-08-25 14:04:00,0.70775,0.7078,0.70775,0.7078,6600000.0
2008-08-25 14:05:00,0.7078,0.7088,0.7078,0.7088,107500000.0
2008-08-25 14:06:00,0.7088,0.7089,0.70865,0.7088,90500000.0
2008-08-25 14:07:00,0.7088,0.70885,0.7088,0.7088,38900000.0
2008-08-25 14:08:00,0.7088,0.7088,0.7088,0.7088,14800000.0
2008-08-25 14:09:00,0.7085,0.70876,0.7085,0.70857,20700000.0
2008-08-25 14:10:00,0.7088,0.7089,0.7088,0.7088,56900000.0
2008-08-25 14:11:00,0.7088,0.7088,0.7088,0.7088,2600000.0
2008-08-25 14:12:00,0.7088,0.7089,0.70875,0.70875,91600000.0
2008-08-25 14:13:00,0.7087,0.7087,0.70845,0.7085,51300000.0
2008-08-25 14:14:00,0.7085,0.7087,0.7082,0.7084,105900000.0
2008-08-25 14:15:00,0.70845,0.7085,0.7078,0.70785,232100000.0
2008-08-25 14:16:00,0.70785,0.70805,0.70745,0.70745,145300000.0
2008-08-25 14:17:00,0.70765,0.7079,0.7075,0.7078,151300000.0
2008-08-25 14:18:00,0.70765,0.70775,0.7073,0.70775,84200000.0
2008-08-25 14:19:00,0.70785,0.7081,0.70775,0.70795,119100000.0
2008-08-25 14:20:00,0.70795,0.708,0.70795,0.708,3800000.0
2008-08-25 14:21:00,0.708,0.708,0.70755,0.70765,91300000.0
2008-08-25 14:22:00,0.7077,0.7078,0.7076,0.7076,39800000.0
2008-08-25 14:23:00,0.7076,0.7077,0.7072,0.7072,92000000.0
2008-08-25 14:24:00,0.7072,0.7072,0.7069,0.7071,120600000.0
2008-08-25 14:25:00,0.7071,0.7071,0.7068,0.7068,83600000.0
2008-08-25 14:26:00,0.7068,0.707,0.7068,0.707,80700000.0
2008-08-25 14:27:00,0.707,0.7072,0.707,0.7072,250200000.0
2008-08-25 14:28:00,0.7072,0.7073,0.7072,0.7072,94500000.0
2008-08-25 14:29:00,0.7072,0.7073,0.7072,0.7072,22400000.0
2008-08-25 14:30:00,0.7072,0.7072,0.7072,0.7072,50400000.0
2008-08-25 14:31:00,0.7072,0.7082,0.7072,0.7082,345300000.0
2008-08-25 14:32:00,0.7082,0.7084,0.7081,0.7084,189500000.0
2008-08-25 14:33:00,0.7083,0.7083,0.70775,0.708,316499999.0
2008-08-25 14:34:00,0.708,0.708,0.7078,0.7079,112400000.0
2008-08-25 14:35:00,0.7079,0.708,0.7078,0.7078,210400000.0
2008-08-25 14:36:00,0.7078,0.7081,0.7078,0.7079,222100000.0
2008-08-25 14:37:00,0.7079,0.7083,0.7079,0.7082,183200000.0
2008-08-25 14:38:00,0.708,0.7083,0.708,0.7082,112200000.0
2008-08-25 14:39:00,0.7083,0.7088,0.7083,0.7085,116100000.0
2008-08-25 14:40:00,0.7084,0.7084,0.7081,0.7081,84000000.0
2008-08-25 14:41:00,0.7081,0.7081,0.7081,0.7081,2400000.0
2008-08-25 14:42:00,0.7081,0.7082,0.7079,0.7079,70000000.0
2008-08-25 14:43:00,0.7079,0.7079,0.7079,0.7079,88700000.0
2008-08-25 14:44:00,0.7079,0.70825,0.7079,0.70825,86000000.0
2008-08-25 14:45:00,0.7082,0.7087,0.70815,0.7086,54300000.0
2008-08-25 14:46:00,0.7086,0.7086,0.7086,0.7086,6000000.0
2008-08-25 14:47:00,0.7087,0.7087,0.7087,0.7087,1000000.0
2008-08-25 14:48:00,0.7086,0.7087,0.7086,0.7087,2400000.0
2008-08-25 14:49:00,0.70851,0.70869,0.70837,0.70849,49300000.0
2008-08-25 14:50:00,0.7087,0.7089,0.7087,0.7087,22000000.0
2008-08-25 14:51:00,0.7087,0.7089,0.7087,0.7087,39400000.0
2008-08-25 14:52:00,0.7087,0.7087,0.7087,0.7087,13600000.0
2008-08-25 14:53:00,0.7087,0.7088,0.7087,0.7088,7900000.0
2008-08-25 14:54:00,0.7087,0.7087,0.7087,0.7087,14900000.0
2008-08-25 14:55:00,0.7087,0.7088,0.7087,0.7088,22100000.0
2008-08-25 14:56:00,0.7088,0.7088,0.7088,0.7088,3000000.0
2008-08-25 14:57:00,0.7087,0.7087,0.7087,0.7087,11800000.0
2008-08-25 14:58:00,0.7087,0.7087,0.70815,0.7083,71400000.0
2008-08-25 14:59:00,0.70825,0.7083,0.70825,0.7083,20100000.0
2008-08-25 15:00:00,0.7083,0.7083,0.708,0.708,54400000.0
2008-08-25 15:01:00,0.708,0.708,0.7078,0.7078,13000000.0
2008-08-25 15:02:00,0.70775,0.708,0.70775,0.708,35000000.0
2008-08-25 15:03:00,0.708,0.7081,0.708,0.7081,24900000.0
2008-08-25 15:04:00,0.7081,0.7082,0.70805,0.7082,40200000.0
2008-08-25 15:05:00,0.7082,0.7082,0.70795,0.7082,93500000.0
2008-08-25 15:06:00,0.708,0.70804,0.70775,0.7079,99400000.0
2008-08-25 15:07:00,0.7082,0.7082,0.7082,0.7082,12800000.0
2008-08-25 15:08:00,0.7082,0.7082,0.7081,0.7082,65100000.0
2008-08-25 15:09:00,0.7082,0.7082,0.7082,0.7082,3200000.0
2008-08-25 15:10:00,0.7081,0.7081,0.7081,0.7081,20700000.0
2008-08-25 15:11:00,0.7081,0.7081,0.7081,0.7081,15200000.0
2008-08-25 15:12:00,0.7081,0.7081,0.7081,0.7081,8400000.0
2008-08-25 15:13:00,0.7082,0.7082,0.7081,0.7081,4700000.0
2008-08-25 15:14:00,0.7082,0.7082,0.7081,0.7081,7800000.0
2008-08-25 15:15:00,0.7081,0.70815,0.7078,0.708,62300000.0
2008-08-25 15:16:00,0.708,0.708,0.7076,0.7076,40600000.0
2008-08-25 15:17:00,0.7076,0.70775,0.70755,0.7076,88600000.0
2008-08-25 15:18:00,0.7076,0.7077,0.7076,0.7077,17000000.0
2008-08-25 15:19:00,0.7077,0.7077,0.7077,0.7077,1200000.0
2008-08-25 15:20:00,0.7077,0.7078,0.7077,0.7077,18800000.0
2008-08-25 15:21:00,0.7077,0.7078,0.7077,0.7078,4200000.0
2008-08-25 15:22:00,0.7077,0.7078,0.7077,0.7077,10400000.0
2008-08-25 15:23:00,0.7077,0.7077,0.7076,0.7076,43700000.0
2008-08-25 15:24:00,0.7076,0.7077,0.7076,0.7077,10600000.0
2008-08-25 15:25:00,0.7077,0.7077,0.7077,0.7077,18100000.0
2008-08-25 15:26:00,0.7077,0.7077,0.7077,0.7077,14000000.0
2008-08-25 15:27:00,0.7077,0.7078,0.70765,0.7078,51899999.0
2008-08-25 15:28:00,0.7078,0.7079,0.7077,0.7077,21400000.0
2008-08-25 15:29:00,0.70765,0.70772,0.70739,0.70762,63000000.0
2008-08-25 15:30:00,0.7077,0.7077,0.7077,0.7077,8600000.0
2008-08-25 15:31:00,0.7077,0.7078,0.7077,0.7078,26700000.0
2008-08-25 15:32:00,0.7078,0.7078,0.7075,0.7075,27700000.0
2008-08-25 15:33:00,0.7075,0.7075,0.7075,0.7075,6200000.0
2008-08-25 15:34:00,0.7076,0.7077,0.7075,0.7077,52200000.0
2008-08-25 15:35:00,0.7077,0.7077,0.7075,0.7076,65600000.0
2008-08-25 15:36:00,0.7075,0.7079,0.7075,0.7079,35800000.0
2008-08-25 15:37:00,0.7079,0.708,0.7077,0.7078,154000000.0
2008-08-25 15:38:00,0.7078,0.7078,0.7074,0.7076,63200000.0
2008-08-25 15:39:00,0.7076,0.7076,0.7076,0.7076,14700000.0
2008-08-25 15:40:00,0.7076,0.7076,0.7076,0.7076,34100000.0
2008-08-25 15:41:00,0.7076,0.7076,0.7076,0.7076,12300000.0
2008-08-25 15:42:00,0.7076,0.7076,0.7076,0.7076,3200000.0
2008-08-25 15:43:00,0.7075,0.7075,0.7075,0.7075,1000000.0
2008-08-25 15:44:00,0.70765,0.7078,0.70765,0.7077,22200000.0
2008-08-25 15:45:00,0.7077,0.70785,0.7077,0.7078,36800000.0
2008-08-25 15:46:00,0.7076,0.7076,0.7074,0.7076,36300000.0
2008-08-25 15:48:00,0.70755,0.70773,0.70753,0.70753,36300000.0
2008-08-25 15:49:00,0.7078,0.7078,0.7076,0.7076,10200000.0
2008-08-25 15:50:00,0.7076,0.7083,0.7076,0.7083,43900000.0
2008-08-25 15:51:00,0.7082,0.7083,0.708,0.7081,43900000.0
2008-08-25 15:52:00,0.708,0.708,0.708,0.708,43900000.0
2008-08-25 15:53:00,0.708,0.708,0.708,0.708,2400000.0
2008-08-25 15:54:00,0.7082,0.7085,0.7081,0.7082,2400000.0
2008-08-25 15:55:00,0.7081,0.7081,0.7081,0.7081,2400000.0
2008-08-25 15:56:00,0.7081,0.70825,0.708,0.70815,84000000.0
2008-08-25 15:57:00,0.7081,0.7084,0.7081,0.7084,104000000.0
2008-08-25 15:58:00,0.7084,0.7086,0.7084,0.7086,38600000.0
2008-08-25 15:59:00,0.70855,0.7088,0.7082,0.7087,279800000.0
2008-08-25 16:00:00,0.7086,0.7086,0.7082,0.7083,41000000.0
2008-08-25 16:01:00,0.70835,0.70835,0.7079,0.70795,134900000.0
2008-08-25 16:02:00,0.708,0.708,0.7079,0.70795,19500000.0
2008-08-25 16:03:00,0.70795,0.70795,0.70785,0.7079,20900000.0
2008-08-25 16:04:00,0.7079,0.7079,0.70785,0.70785,49700000.0
2008-08-25 16:05:00,0.7077,0.70795,0.70762,0.70791,10800000.0
2008-08-25 16:06:00,0.70778,0.70788,0.70739,0.70763,53800000.0
2008-08-25 16:07:00,0.708,0.7082,0.7078,0.70785,62600000.0
2008-08-25 16:08:00,0.7079,0.7082,0.7079,0.7082,78000000.0
2008-08-25 16:09:00,0.70815,0.7084,0.7081,0.7082,124500000.0
2008-08-25 16:10:00,0.70825,0.70825,0.7081,0.7082,40500000.0
2008-08-25 16:11:00,0.7081,0.7082,0.7081,0.7081,73200000.0
2008-08-25 16:12:00,0.70815,0.7082,0.708,0.708,96200000.0
2008-08-25 16:13:00,0.708,0.7081,0.708,0.7081,19000000.0
2008-08-25 16:14:00,0.70805,0.7082,0.708,0.7081,83000000.0
2008-08-25 16:15:00,0.7081,0.7082,0.7081,0.7082,46500000.0
2008-08-25 16:16:00,0.70789,0.70803,0.70766,0.70803,197200000.0
2008-08-25 16:17:00,0.7082,0.7082,0.7082,0.7082,37100000.0
2008-08-25 16:18:00,0.7082,0.7082,0.7082,0.7082,36300000.0
2008-08-25 16:19:00,0.7082,0.7082,0.7082,0.7082,36500000.0
2008-08-25 16:20:00,0.70815,0.7082,0.70815,0.70815,44300000.0
2008-08-25 16:21:00,0.7082,0.7082,0.70805,0.7081,83400000.0
2008-08-25 16:22:00,0.708,0.7082,0.708,0.7081,12700000.0
2008-08-25 16:23:00,0.7081,0.7081,0.7081,0.7081,9600000.0
2008-08-25 16:24:00,0.7081,0.7081,0.7078,0.7078,92100000.0
2008-08-25 16:25:00,0.7078,0.7078,0.7077,0.7077,125600000.0
2008-08-25 16:26:00,0.7077,0.70775,0.7075,0.7076,245100000.0
2008-08-25 16:27:00,0.7076,0.7077,0.7075,0.7075,26600000.0
2008-08-25 16:28:00,0.70745,0.70745,0.70735,0.70735,130800000.0
2008-08-25 16:29:00,0.7074,0.7078,0.7074,0.7076,90600000.0
2008-08-25 16:30:00,0.7076,0.7076,0.7076,0.7076,19000000.0
2008-08-25 16:31:00,0.7076,0.7077,0.7074,0.7076,285600000.0
2008-08-25 16:32:00,0.7077,0.7077,0.7076,0.7076,24500000.0
2008-08-25 16:33:00,0.7076,0.7076,0.7076,0.7076,2900000.0
2008-08-25 16:34:00,0.7076,0.7076,0.70715,0.7072,312400000.0
2008-08-25 16:35:00,0.7072,0.7073,0.7068,0.707,127400000.0
2008-08-25 16:36:00,0.707,0.707,0.70635,0.70655,179700000.0
2008-08-25 16:37:00,0.7066,0.7069,0.7065,0.7069,146200000.0
2008-08-25 16:38:00,0.7069,0.70695,0.7065,0.70665,74000000.0
2008-08-25 16:39:00,0.7068,0.7068,0.7065,0.7066,104400000.0
2008-08-25 16:40:00,0.7066,0.70675,0.7062,0.7063,36600000.0
2008-08-25 16:41:00,0.7063,0.70645,0.70625,0.70645,43000000.0
2008-08-25 16:42:00,0.70645,0.7065,0.70635,0.7065,32600000.0
2008-08-25 16:43:00,0.7065,0.70655,0.7065,0.70655,5400000.0
2008-08-25 16:44:00,0.70665,0.7067,0.7065,0.7065,89800000.0
2008-08-25 16:45:00,0.7065,0.70695,0.7065,0.7069,100700000.0
2008-08-25 16:46:00,0.70695,0.70735,0.7069,0.70715,64400000.0
2008-08-25 16:47:00,0.7071,0.7072,0.7071,0.7071,18000000.0
2008-08-25 16:48:00,0.7072,0.70725,0.7071,0.7071,39800000.0
2008-08-25 16:49:00,0.7071,0.70715,0.70695,0.70695,67300000.0
2008-08-25 16:50:00,0.70695,0.70695,0.70685,0.7069,7600000.0
2008-08-25 16:51:00,0.7069,0.7069,0.7069,0.7069,6000000.0
2008-08-25 16:52:00,0.7069,0.7069,0.7069,0.7069,1000000.0
2008-08-25 16:53:00,0.7069,0.7071,0.70685,0.70705,34900000.0
2008-08-25 16:54:00,0.7071,0.7071,0.70705,0.70705,2300000.0
2008-08-25 16:55:00,0.7071,0.7071,0.70705,0.7071,12900000.0
2008-08-25 16:56:00,0.70715,0.70715,0.7069,0.7069,69900000.0
2008-08-25 16:57:00,0.707,0.7072,0.70695,0.7072,197900000.0
2008-08-25 16:58:00,0.7072,0.7072,0.70715,0.7072,44800000.0
2008-08-25 16:59:00,0.7072,0.7073,0.7072,0.7073,17900000.0
2008-08-25 17:00:00,0.7073,0.7079,0.7072,0.7075,201700000.0
2008-08-25 17:01:00,0.7075,0.7078,0.7075,0.7075,295900000.0
2008-08-25 17:02:00,0.7075,0.7077,0.7074,0.7074,171700000.0
2008-08-25 17:03:00,0.7074,0.7076,0.7074,0.7076,86000000.0
2008-08-25 17:04:00,0.7076,0.7076,0.7076,0.7076,16200000.0
2008-08-25 17:05:00,0.7076,0.7076,0.7074,0.7075,99400000.0
2008-08-25 17:06:00,0.7075,0.7077,0.7075,0.7075,53600000.0
2008-08-25 17:07:00,0.7075,0.7075,0.70745,0.70745,20300000.0
2008-08-25 17:08:00,0.7074,0.7075,0.7074,0.7074,53800000.0
2008-08-25 17:09:00,0.7074,0.7074,0.7074,0.7074,23000000.0
2008-08-25 17:10:00,0.7074,0.7077,0.7074,0.7076,117500000.0
2008-08-25 17:11:00,0.7076,0.7076,0.7074,0.7074,26900000.0
2008-08-25 17:12:00,0.70725,0.7073,0.7072,0.7072,38700000.0
2008-08-25 17:13:00,0.7072,0.7073,0.7072,0.7073,30900000.0
2008-08-25 17:14:00,0.7073,0.7074,0.7073,0.7074,4200000.0
2008-08-25 17:15:00,0.7074,0.7074,0.7074,0.7074,18900000.0
2008-08-25 17:16:00,0.7074,0.7074,0.70725,0.7073,53200000.0
2008-08-25 17:17:00,0.70695,0.70707,0.70693,0.70703,178600000.0
2008-08-25 17:18:00,0.7073,0.7073,0.7073,0.7073,6000000.0
2008-08-25 17:19:00,0.7073,0.7074,0.7073,0.7074,6100000.0
2008-08-25 17:20:00,0.7074,0.7075,0.7074,0.7075,4000000.0
2008-08-25 17:21:00,0.7074,0.7076,0.70735,0.7076,43800000.0
2008-08-25 17:22:00,0.7077,0.7077,0.7077,0.7077,8000000.0
2008-08-25 17:23:00,0.7077,0.7077,0.7075,0.7077,6200000.0
2008-08-25 17:24:00,0.7077,0.7077,0.7073,0.7075,32300000.0
2008-08-25 17:25:00,0.7075,0.7075,0.70735,0.7075,9600000.0
2008-08-25 17:26:00,0.70745,0.7075,0.70745,0.7075,135400000.0
2008-08-25 17:27:00,0.7075,0.7075,0.7075,0.7075,6300000.0
2008-08-25 17:28:00,0.7075,0.7075,0.7075,0.7075,8400000.0
2008-08-25 17:29:00,0.7075,0.7076,0.7074,0.7076,19400000.0
2008-08-25 17:30:00,0.7076,0.7076,0.7076,0.7076,99200000.0
2008-08-25 17:31:00,0.7076,0.7076,0.7076,0.7076,19500000.0
2008-08-25 17:32:00,0.7076,0.7076,0.7076,0.7076,1000000.0
2008-08-25 17:33:00,0.7076,0.7076,0.7076,0.7076,1000000.0
2008-08-25 17:34:00,0.7076,0.7076,0.70745,0.70745,14800000.0
2008-08-25 17:35:00,0.70745,0.7075,0.70725,0.70725,46400000.0
2008-08-25 17:36:00,0.70725,0.7074,0.7072,0.70725,28100000.0
2008-08-25 17:37:00,0.70725,0.7073,0.7072,0.7073,27000000.0
2008-08-25 17:38:00,0.7075,0.7075,0.7071,0.70725,155900000.0
2008-08-25 17:39:00,0.7074,0.7074,0.7074,0.7074,46000000.0
2008-08-25 17:40:00,0.7074,0.7074,0.7074,0.7074,24300000.0
2008-08-25 17:41:00,0.7074,0.7074,0.7074,0.7074,33700000.0
2008-08-25 17:42:00,0.7075,0.7075,0.7074,0.7074,16200000.0
2008-08-25 17:43:00,0.70733,0.70737,0.70705,0.70732,127300000.0
2008-08-25 17:44:00,0.7074,0.7074,0.7074,0.7074,34300000.0
2008-08-25 17:45:00,0.7074,0.7075,0.7074,0.7075,18500000.0
2008-08-25 17:46:00,0.7076,0.7079,0.7076,0.7078,134800000.0
2008-08-25 17:47:00,0.7078,0.7078,0.7078,0.7078,50300000.0
2008-08-25 17:48:00,0.7078,0.7078,0.7078,0.7078,3000000.0
2008-08-25 17:49:00,0.7078,0.7079,0.7078,0.7079,21100000.0
2008-08-25 17:50:00,0.7079,0.7079,0.7079,0.7079,21700000.0
2008-08-25 17:51:00,0.7079,0.7079,0.7079,0.7079,23600000.0
2008-08-25 17:52:00,0.7079,0.7079,0.7079,0.7079,5900000.0
2008-08-25 17:53:00,0.7079,0.7079,0.7079,0.7079,15500000.0
2008-08-25 17:54:00,0.7079,0.7081,0.7079,0.7081,14400000.0
2008-08-25 17:55:00,0.7081,0.7081,0.708,0.708,21200000.0
2008-08-25 17:56:00,0.708,0.708,0.708,0.708,11800000.0
2008-08-25 17:57:00,0.708,0.7081,0.708,0.7081,16600000.0
2008-08-25 17:58:00,0.7081,0.7081,0.708,0.708,12800000.0
2008-08-25 17:59:00,0.7081,0.7088,0.7081,0.7086,92600000.0
2008-08-25 18:00:00,0.7086,0.7086,0.70835,0.70845,30900000.0
2008-08-25 18:01:00,0.7085,0.7086,0.70825,0.70835,89100000.0
2008-08-25 18:02:00,0.70835,0.70845,0.70835,0.7084,35500000.0
2008-08-25 18:03:00,0.7084,0.7086,0.7082,0.7084,89100000.0
2008-08-25 18:04:00,0.7084,0.7086,0.7084,0.7086,10600000.0
2008-08-25 18:05:00,0.7085,0.7085,0.7085,0.7085,2000000.0
2008-08-25 18:06:00,0.7085,0.7085,0.7084,0.7084,6900000.0
2008-08-25 18:07:00,0.7086,0.7086,0.7084,0.7086,28800000.0
2008-08-25 18:08:00,0.7086,0.7088,0.7086,0.7086,35700000.0
2008-08-25 18:09:00,0.7086,0.7087,0.7085,0.7086,32100000.0
2008-08-25 18:10:00,0.7086,0.7086,0.7084,0.7084,55400000.0
2008-08-25 18:11:00,0.7084,0.7085,0.7082,0.7083,176000000.0
2008-08-25 18:12:00,0.708,0.70831,0.708,0.7081,65100000.0
2008-08-25 18:13:00,0.7083,0.7083,0.7083,0.7083,14500000.0
2008-08-25 18:14:00,0.7083,0.7083,0.7083,0.7083,9200000.0
2008-08-25 18:15:00,0.70812,0.7083,0.70792,0.70818,290900000.0
2008-08-25 18:16:00,0.7083,0.7083,0.7083,0.7083,5200000.0
2008-08-25 18:17:00,0.7082,0.7084,0.7079,0.7081,82200000.0
2008-08-25 18:18:00,0.7081,0.7084,0.7081,0.7084,23700000.0
2008-08-25 18:19:00,0.70819,0.70831,0.70807,0.70813,126400000.0
2008-08-25 18:20:00,0.7084,0.7084,0.7084,0.7084,2400000.0
2008-08-25 18:21:00,0.7084,0.7085,0.7083,0.7085,20400000.0
2008-08-25 18:22:00,0.70825,0.70828,0.70807,0.70817,45900000.0
2008-08-25 18:23:00,0.7085,0.7085,0.70815,0.7084,25200000.0
2008-08-25 18:24:00,0.708,0.70826,0.708,0.7082,117400000.0
2008-08-25 18:25:00,0.70816,0.70845,0.70816,0.70827,246600000.0
2008-08-25 18:26:00,0.70833,0.70835,0.70814,0.70827,104700000.0
2008-08-25 18:27:00,0.7083,0.70842,0.7082,0.70826,254400000.0
2008-08-25 18:28:00,0.70835,0.70835,0.70815,0.70815,15100000.0
2008-08-25 18:29:00,0.70825,0.7084,0.70825,0.7084,27800000.0
2008-08-25 18:30:00,0.7084,0.7084,0.7081,0.7081,39100000.0
2008-08-25 18:31:00,0.70815,0.7082,0.7081,0.7081,69700000.0
2008-08-25 18:32:00,0.7081,0.7081,0.7073,0.70735,127700001.0
2008-08-25 18:33:00,0.7073,0.7075,0.70725,0.7075,52000000.0
2008-08-25 18:34:00,0.7075,0.7075,0.70715,0.7074,59900000.0
2008-08-25 18:35:00,0.7074,0.7074,0.70705,0.7071,40900000.0
2008-08-25 18:36:00,0.7071,0.7075,0.7071,0.7075,48400000.0
2008-08-25 18:37:00,0.7075,0.7075,0.70725,0.7074,52500000.0
2008-08-25 18:38:00,0.7074,0.7074,0.7072,0.7072,15400000.0
2008-08-25 18:39:00,0.7072,0.7073,0.7072,0.7072,4500000.0
2008-08-25 18:40:00,0.70715,0.70738,0.7066,0.707,277200000.0
2008-08-25 18:41:00,0.70708,0.70712,0.7068,0.70686,255300000.0
2008-08-25 18:42:00,0.7071,0.7071,0.7071,0.7071,13200000.0
2008-08-25 18:43:00,0.7071,0.7072,0.7071,0.7071,19900000.0
2008-08-25 18:44:00,0.7071,0.7071,0.7071,0.7071,6200000.0
2008-08-25 18:45:00,0.7071,0.7071,0.7071,0.7071,3300000.0
2008-08-25 18:46:00,0.7071,0.7072,0.7071,0.7072,5900000.0
2008-08-25 18:47:00,0.7072,0.7072,0.70655,0.7069,112600000.0
2008-08-25 18:48:00,0.707,0.707,0.7068,0.70685,30200000.0
2008-08-25 18:49:00,0.7069,0.7069,0.7068,0.7068,8800000.0
2008-08-25 18:50:00,0.707,0.707,0.707,0.707,40500000.0
2008-08-25 18:51:00,0.70695,0.7072,0.70675,0.707,93800000.0
2008-08-25 18:52:00,0.707,0.70705,0.707,0.70705,14400000.0
2008-08-25 18:53:00,0.707,0.707,0.70625,0.7064,85600000.0
2008-08-25 18:54:00,0.7064,0.7072,0.70625,0.7069,112400000.0
2008-08-25 18:55:00,0.7069,0.7069,0.7069,0.7069,6800000.0
2008-08-25 18:56:00,0.70685,0.70685,0.7065,0.7068,29700000.0
2008-08-25 18:57:00,0.7068,0.7069,0.7065,0.7067,51400000.0
2008-08-25 18:58:00,0.7064,0.7065,0.7064,0.7065,67000000.0
2008-08-25 18:59:00,0.7065,0.70665,0.7065,0.70665,41700000.0
2008-08-25 19:00:00,0.70665,0.70675,0.7066,0.70675,32400000.0
2008-08-25 19:01:00,0.7068,0.7068,0.7066,0.70675,11300000.0
2008-08-25 19:02:00,0.70675,0.7069,0.70665,0.7069,24900000.0
2008-08-25 19:03:00,0.7069,0.70695,0.7069,0.7069,45400000.0
2008-08-25 19:04:00,0.7069,0.7069,0.706,0.706,130900000.0
2008-08-25 19:05:00,0.70595,0.70595,0.7058,0.70585,34600000.0
2008-08-25 19:06:00,0.70585,0.706,0.7058,0.7058,114700000.0
2008-08-25 19:07:00,0.706,0.706,0.7058,0.7058,3000000.0
2008-08-25 19:08:00,0.7056,0.7058,0.7056,0.7058,20400000.0
2008-08-25 19:09:00,0.7058,0.706,0.7057,0.70575,13900000.0
2008-08-25 19:10:00,0.7059,0.7059,0.7056,0.7056,3500000.0
2008-08-25 19:11:00,0.70575,0.70585,0.7057,0.7057,13900000.0
2008-08-25 19:12:00,0.7057,0.7059,0.7057,0.70575,36200000.0
2008-08-25 19:13:00,0.7057,0.7057,0.7057,0.7057,2600000.0
2008-08-25 19:14:00,0.70538,0.70561,0.70531,0.70559,469100005.0
2008-08-25 19:15:00,0.70558,0.70569,0.70542,0.70553,298700002.0
2008-08-25 19:16:00,0.70555,0.70555,0.70514,0.70546,297200000.0
2008-08-25 19:17:00,0.7057,0.7057,0.7057,0.7057,3900000.0
2008-08-25 19:18:00,0.7057,0.70575,0.7057,0.7057,12100000.0
2008-08-25 19:19:00,0.7057,0.7057,0.7057,0.7057,2900000.0
2008-08-25 19:20:00,0.7057,0.7059,0.7057,0.7057,9100000.0
2008-08-25 19:21:00,0.7057,0.7058,0.7057,0.70575,26600000.0
2008-08-25 19:22:00,0.70575,0.70575,0.7057,0.70575,3300000.0
2008-08-25 19:23:00,0.70575,0.7059,0.70575,0.7059,7400000.0
2008-08-25 19:24:00,0.7059,0.7059,0.7059,0.7059,30500000.0
2008-08-25 19:25:00,0.7059,0.706,0.7058,0.7058,36700000.0
2008-08-25 19:26:00,0.7058,0.70585,0.7058,0.7058,29700000.0
2008-08-25 19:27:00,0.70563,0.70578,0.70556,0.7056,201100001.0
2008-08-25 19:28:00,0.70572,0.70572,0.70545,0.70569,132400000.0
2008-08-25 19:29:00,0.7057,0.7057,0.70543,0.70565,133100000.0
2008-08-25 19:30:00,0.7058,0.7058,0.7058,0.7058,7100000.0
2008-08-25 19:31:00,0.7058,0.7058,0.7058,0.7058,2400000.0
2008-08-25 19:32:00,0.7058,0.706,0.7058,0.706,9700000.0
2008-08-25 19:33:00,0.7058,0.7058,0.7058,0.7058,5800000.0
2008-08-25 19:34:00,0.7058,0.7058,0.7058,0.7058,6500000.0
2008-08-25 19:35:00,0.7058,0.70585,0.7058,0.70585,8200000.0
2008-08-25 19:36:00,0.7058,0.7058,0.7057,0.7057,4300000.0
2008-08-25 19:37:00,0.7057,0.7057,0.7056,0.7057,12500000.0
2008-08-25 19:38:00,0.7057,0.7057,0.7056,0.7057,13300000.0
2008-08-25 19:39:00,0.7057,0.7057,0.70555,0.7057,29100000.0
2008-08-25 19:40:00,0.7053,0.70576,0.70514,0.70522,157600000.0
2008-08-25 19:41:00,0.7057,0.7057,0.7056,0.7056,29800000.0
2008-08-25 19:42:00,0.7056,0.7056,0.7056,0.7056,1000000.0
2008-08-25 19:43:00,0.7056,0.7057,0.7056,0.7057,10600000.0
2008-08-25 19:44:00,0.7057,0.7057,0.7057,0.7057,3800000.0
2008-08-25 19:45:00,0.7057,0.7057,0.7057,0.7057,2000000.0
2008-08-25 19:46:00,0.7057,0.706,0.7057,0.706,33700000.0
2008-08-25 19:47:00,0.7062,0.7063,0.705,0.705,161500000.0
2008-08-25 19:48:00,0.7052,0.7056,0.7051,0.7054,108100000.0
2008-08-25 19:49:00,0.7054,0.7054,0.7051,0.7054,81400000.0
2008-08-25 19:50:00,0.7054,0.7055,0.705,0.7053,88000000.0
2008-08-25 19:51:00,0.7053,0.7053,0.7051,0.7051,56000000.0
2008-08-25 19:52:00,0.7052,0.7052,0.7052,0.7052,6300000.0
2008-08-25 19:53:00,0.7052,0.70535,0.7051,0.7053,25700000.0
2008-08-25 19:54:00,0.7053,0.7054,0.7053,0.7054,12200000.0
2008-08-25 19:55:00,0.7054,0.7054,0.7053,0.7054,14300000.0
2008-08-25 19:56:00,0.7054,0.7054,0.7053,0.7054,19500000.0
2008-08-25 19:57:00,0.7052,0.70526,0.70494,0.70517,161100000.0
2008-08-25 19:58:00,0.70525,0.70533,0.70512,0.70519,129500000.0
2008-08-25 19:59:00,0.70517,0.70539,0.70501,0.70523,143200000.0
2008-08-25 20:00:00,0.70537,0.70568,0.70507,0.70559,55000000.0
2008-08-25 20:01:00,0.7054,0.7054,0.7054,0.7054,5600000.0
2008-08-25 20:02:00,0.7054,0.7054,0.7054,0.7054,4000000.0
2008-08-25 20:03:00,0.70545,0.70545,0.70545,0.70545,4000000.0
2008-08-25 20:04:00,0.70545,0.70545,0.7054,0.70545,6000000.0
2008-08-25 20:05:00,0.70545,0.70545,0.70545,0.70545,4000000.0
2008-08-25 20:06:00,0.70545,0.70545,0.70535,0.70535,6000000.0
2008-08-25 20:07:00,0.7053,0.70535,0.7053,0.70535,2000000.0
2008-08-25 20:08:00,0.7054,0.70545,0.7054,0.7054,4000000.0
2008-08-25 20:09:00,0.7054,0.7054,0.7052,0.7052,16800000.0
2008-08-25 20:10:00,0.7052,0.7052,0.7051,0.7051,17900000.0
2008-08-25 20:11:00,0.7051,0.7052,0.70485,0.7052,26202700.0
2008-08-25 20:12:00,0.70485,0.7052,0.7048,0.7052,27000000.0
2008-08-25 20:13:00,0.70465,0.70485,0.70465,0.7048,16100000.0
2008-08-25 20:14:00,0.7048,0.705,0.7048,0.70495,13300000.0
2008-08-25 20:15:00,0.7049,0.7049,0.7049,0.7049,1000000.0
2008-08-25 20:16:00,0.7049,0.705,0.70475,0.705,23000000.0
2008-08-25 20:17:00,0.705,0.7051,0.705,0.7051,7300000.0
2008-08-25 20:18:00,0.7051,0.7051,0.7049,0.705,12400000.0
2008-08-25 20:19:00,0.7049,0.7049,0.7049,0.7049,1300000.0
2008-08-25 20:20:00,0.70474,0.70503,0.70464,0.70478,451300000.0
2008-08-25 20:21:00,0.7049,0.7049,0.7048,0.7048,5900000.0
2008-08-25 20:22:00,0.70462,0.70463,0.70444,0.70454,165000000.0
2008-08-25 20:23:00,0.70448,0.7047,0.70442,0.70464,160599999.0
2008-08-25 20:24:00,0.7046,0.70468,0.70453,0.70463,379099999.0
2008-08-25 20:25:00,0.70485,0.7051,0.70485,0.7049,16000000.0
2008-08-25 20:26:00,0.70458,0.70485,0.70454,0.70473,278900000.0
2008-08-25 20:27:00,0.70495,0.70495,0.70495,0.70495,1000000.0
2008-08-25 20:28:00,0.705,0.70505,0.705,0.70505,2000000.0
2008-08-25 20:29:00,0.70505,0.70505,0.70505,0.70505,1000000.0
2008-08-25 20:30:00,0.705,0.7055,0.705,0.7054,23100000.0
2008-08-25 20:31:00,0.7054,0.7054,0.70475,0.7049,75900000.0
2008-08-25 20:32:00,0.705,0.705,0.705,0.705,9700000.0
2008-08-25 20:33:00,0.70467,0.70486,0.70466,0.70483,86500000.0
2008-08-25 20:34:00,0.705,0.7051,0.705,0.7051,7600000.0
2008-08-25 20:35:00,0.7052,0.7052,0.70475,0.70475,2000000.0
2008-08-25 20:36:00,0.70479,0.70479,0.70462,0.70467,89000000.0
2008-08-25 20:37:00,0.70485,0.70485,0.7048,0.7048,2300000.0
2008-08-25 20:38:00,0.7048,0.7048,0.7048,0.7048,1200000.0
2008-08-25 20:39:00,0.705,0.705,0.7048,0.7048,2200000.0
2008-08-25 20:40:00,0.70463,0.70503,0.7045,0.70466,454000000.0
2008-08-25 20:41:00,0.7046,0.70474,0.70457,0.7046,203800000.0
2008-08-25 20:42:00,0.7048,0.7049,0.7046,0.7046,24700000.0
2008-08-25 20:43:00,0.7046,0.70475,0.7045,0.70475,20900000.0
2008-08-25 20:44:00,0.7048,0.70485,0.7047,0.7047,32200000.0
2008-08-25 20:45:00,0.7047,0.7047,0.7047,0.7047,4000000.0
2008-08-25 20:46:00,0.7047,0.7047,0.7047,0.7047,1000000.0
2008-08-25 20:47:00,0.7046,0.7046,0.7046,0.7046,4800000.0
2008-08-25 20:48:00,0.7047,0.7048,0.7046,0.7048,3600000.0
2008-08-25 20:49:00,0.7046,0.7046,0.7046,0.7046,9100000.0
2008-08-25 20:50:00,0.7046,0.70465,0.7045,0.70465,17300000.0
2008-08-25 20:51:00,0.7046,0.7046,0.7046,0.7046,5000000.0
2008-08-25 20:52:00,0.7046,0.7048,0.7046,0.7047,38800000.0
2008-08-25 20:53:00,0.7047,0.7048,0.7046,0.7046,36200000.0
2008-08-25 20:54:00,0.70423,0.70448,0.70422,0.70432,169600000.0
2008-08-25 20:55:00,0.70437,0.70449,0.70427,0.70427,96100000.0
2008-08-25 20:56:00,0.7046,0.70475,0.7046,0.70465,37700000.0
2008-08-25 20:57:00,0.7046,0.70465,0.7046,0.7046,3600000.0
2008-08-25 20:58:00,0.70465,0.7047,0.70465,0.7047,12800000.0
2008-08-25 20:59:00,0.7047,0.70485,0.7037,0.7044,142800000.0
2008-08-25 21:00:00,0.7044,0.7045,0.7037,0.7037,123800000.0
2008-08-25 21:01:00,0.7037,0.7044,0.7037,0.70415,46800000.0
2008-08-25 21:02:00,0.7041,0.70415,0.7038,0.70405,42100000.0
2008-08-25 21:03:00,0.7041,0.70445,0.7041,0.7044,27200000.0
2008-08-25 21:04:00,0.7044,0.70455,0.7044,0.70455,12300000.0
2008-08-25 21:05:00,0.70445,0.70455,0.70445,0.70455,3300000.0
2008-08-25 21:06:00,0.70431,0.70442,0.70403,0.70403,68800000.0
2008-08-25 21:07:00,0.70455,0.70465,0.70455,0.70465,7300000.0
2008-08-25 21:08:00,0.7046,0.7047,0.7046,0.7046,8500000.0
2008-08-25 21:09:00,0.7046,0.7046,0.7046,0.7046,7300000.0
2008-08-25 21:10:00,0.70425,0.70465,0.70425,0.70444,85300000.0
2008-08-25 21:11:00,0.7046,0.7046,0.7046,0.7046,1200000.0
2008-08-25 21:12:00,0.7046,0.7046,0.7045,0.7046,18800000.0
2008-08-25 21:13:00,0.70427,0.70442,0.70417,0.70442,94500000.0
2008-08-25 21:14:00,0.7046,0.7046,0.7044,0.70445,13800000.0
2008-08-25 21:15:00,0.7044,0.7044,0.7044,0.7044,1300000.0
2008-08-25 21:16:00,0.7045,0.7045,0.7044,0.7045,5400000.0
2008-08-25 21:17:00,0.7045,0.70455,0.7045,0.7045,13800000.0
2008-08-25 21:18:00,0.7045,0.7046,0.7045,0.7046,6400000.0
2008-08-25 21:19:00,0.7046,0.7047,0.7046,0.7047,6300000.0
2008-08-25 21:20:00,0.70467,0.70481,0.70444,0.70449,24100000.0
2008-08-25 21:21:00,0.7047,0.7047,0.7047,0.7047,1000000.0
2008-08-25 21:22:00,0.7046,0.7046,0.7046,0.7046,4000000.0
2008-08-25 21:23:00,0.7047,0.7047,0.70465,0.70465,12400000.0
2008-08-25 21:24:00,0.70465,0.70465,0.70465,0.70465,1400000.0
2008-08-25 21:25:00,0.7046,0.70465,0.7046,0.70465,10000000.0
2008-08-25 21:26:00,0.7046,0.7046,0.7046,0.7046,5600000.0
2008-08-25 21:27:00,0.70465,0.70465,0.70465,0.70465,5000000.0
2008-08-25 21:28:00,0.7046,0.70465,0.7046,0.7046,3000000.0
2008-08-25 21:29:00,0.70465,0.70465,0.70465,0.70465,1000000.0
2008-08-25 21:30:00,0.70445,0.70457,0.7043,0.70435,62600000.0
2008-08-25 21:31:00,0.70449,0.70449,0.7043,0.70432,111599998.0
2008-08-25 21:32:00,0.70465,0.7047,0.7043,0.7043,92200000.0
2008-08-25 21:33:00,0.7043,0.7044,0.7043,0.7044,3400000.0
2008-08-25 21:34:00,0.7044,0.7044,0.7042,0.7043,26600000.0
2008-08-25 21:35:00,0.70398,0.70415,0.70387,0.7041,65300000.0
2008-08-25 21:36:00,0.70412,0.70416,0.70392,0.70395,44200000.0
2008-08-25 21:37:00,0.70397,0.70412,0.7039,0.70395,57500000.0
2008-08-25 21:38:00,0.70435,0.70435,0.70435,0.70435,1000000.0
2008-08-25 21:39:00,0.7043,0.70435,0.7043,0.70435,8500000.0
2008-08-25 21:40:00,0.7044,0.70465,0.7044,0.70465,49200000.0
2008-08-25 21:41:00,0.70465,0.7047,0.70465,0.70465,6800000.0
2008-08-25 21:42:00,0.70465,0.7047,0.70465,0.70465,9500000.0
2008-08-25 21:43:00,0.7047,0.7047,0.7047,0.7047,5400000.0
2008-08-25 21:44:00,0.70465,0.70465,0.7042,0.7042,39800000.0
2008-08-25 21:45:00,0.7042,0.7045,0.7039,0.7045,70100000.0
2008-08-25 21:46:00,0.7045,0.7045,0.7042,0.7042,23500000.0
2008-08-25 21:47:00,0.7042,0.70445,0.7042,0.7044,12700000.0
2008-08-25 21:48:00,0.70435,0.70435,0.7042,0.7043,8500000.0
2008-08-25 21:49:00,0.7043,0.7043,0.7042,0.7042,4200000.0
2008-08-25 21:50:00,0.7042,0.7042,0.704,0.7041,5000000.0
2008-08-25 21:51:00,0.7042,0.7042,0.7042,0.7042,5000000.0
2008-08-25 21:52:00,0.70425,0.70425,0.7041,0.70425,11800000.0
2008-08-25 21:53:00,0.70398,0.7041,0.7039,0.70393,34800000.0
2008-08-25 21:54:00,0.70394,0.70412,0.70393,0.70411,49700000.0
2008-08-25 21:55:00,0.70425,0.7043,0.70425,0.70425,11000000.0
2008-08-25 21:56:00,0.70406,0.70407,0.70388,0.70402,103400000.0
2008-08-25 21:57:00,0.70401,0.7041,0.70391,0.7041,96400000.0
2008-08-25 21:58:00,0.70403,0.70403,0.70388,0.70399,49600000.0
2008-08-25 21:59:00,0.7041,0.70416,0.70401,0.70412,340100000.0
2008-08-25 22:00:00,0.70425,0.7043,0.70425,0.7043,6000000.0
2008-08-25 22:01:00,0.7044,0.7044,0.7044,0.7044,1000000.0
2008-08-25 22:02:00,0.70435,0.70435,0.70435,0.70435,1800000.0
2008-08-25 22:03:00,0.7044,0.7044,0.7044,0.7044,1000000.0
2008-08-25 22:04:00,0.7041,0.70431,0.7041,0.70422,17600000.0
2008-08-25 22:05:00,0.70417,0.70426,0.70402,0.70405,10200000.0
2008-08-25 22:06:00,0.7044,0.70445,0.7044,0.70445,14100000.0
2008-08-25 22:07:00,0.70424,0.70439,0.70408,0.70408,48600000.0
2008-08-25 22:08:00,0.70445,0.70445,0.70445,0.70445,1000000.0
2008-08-25 22:09:00,0.70405,0.70434,0.70403,0.70432,33500000.0
2008-08-25 22:10:00,0.70445,0.70445,0.70445,0.70445,3000000.0
2008-08-25 22:11:00,0.70425,0.70435,0.70403,0.70417,276200000.0
2008-08-25 22:12:00,0.7043,0.70444,0.70411,0.7044,107300000.0
2008-08-25 22:13:00,0.70423,0.70437,0.70405,0.70432,224200000.0
2008-08-25 22:14:00,0.70432,0.70433,0.70421,0.70428,60600000.0
2008-08-25 22:15:00,0.7045,0.70455,0.70445,0.7045,32700000.0
2008-08-25 22:16:00,0.7045,0.7045,0.70445,0.7045,5600000.0
2008-08-25 22:17:00,0.7044,0.7046,0.70435,0.7045,60900000.0
2008-08-25 22:18:00,0.70445,0.7046,0.70445,0.70455,66200000.0
2008-08-25 22:19:00,0.7045,0.7047,0.7043,0.7044,64500000.0
2008-08-25 22:20:00,0.7044,0.70445,0.70435,0.70435,26200000.0
2008-08-25 22:21:00,0.70445,0.70445,0.70425,0.70425,3000000.0
2008-08-25 22:22:00,0.70425,0.7044,0.7042,0.7043,21500000.0
2008-08-25 22:23:00,0.70435,0.70445,0.7043,0.70445,7400000.0
2008-08-25 22:24:00,0.70445,0.70445,0.70445,0.70445,1000000.0
2008-08-25 22:25:00,0.70445,0.70445,0.70425,0.70425,27800000.0
2008-08-25 22:26:00,0.70425,0.70425,0.70425,0.70425,1300000.0
2008-08-25 22:27:00,0.70394,0.70416,0.70394,0.70407,8000000.0
2008-08-25 22:28:00,0.70435,0.70445,0.7043,0.7044,33900000.0
2008-08-25 22:29:00,0.7044,0.7044,0.7043,0.7044,27500000.0
2008-08-25 22:30:00,0.7044,0.70445,0.70435,0.7044,37000000.0
2008-08-25 22:31:00,0.7044,0.7045,0.7039,0.7042,39900000.0
2008-08-25 22:32:00,0.7042,0.7042,0.7042,0.7042,3600000.0
2008-08-25 22:33:00,0.7041,0.70412,0.70395,0.7041,60100001.0
2008-08-25 22:34:00,0.70399,0.70418,0.70382,0.70408,134100000.0
2008-08-25 22:35:00,0.70408,0.70414,0.70397,0.70403,142900001.0
2008-08-25 22:36:00,0.7042,0.7043,0.70415,0.7042,25300000.0
2008-08-25 22:37:00,0.7042,0.7042,0.70405,0.7041,16000000.0
2008-08-25 22:38:00,0.7041,0.7041,0.7039,0.7039,23900000.0
2008-08-25 22:39:00,0.70349,0.70363,0.70341,0.70357,25700000.0
2008-08-25 22:40:00,0.7037,0.70417,0.70365,0.70374,155700000.0
2008-08-25 22:41:00,0.70362,0.70376,0.70341,0.70346,71799999.0
2008-08-25 22:42:00,0.70354,0.70411,0.70351,0.7037,407899996.0
2008-08-25 22:43:00,0.7039,0.7039,0.7039,0.7039,1300000.0
2008-08-25 22:44:00,0.70358,0.70365,0.70358,0.70365,12800000.0
2008-08-25 22:45:00,0.70395,0.7041,0.7038,0.70385,57200000.0
2008-08-25 22:46:00,0.70385,0.70425,0.70385,0.7039,34100000.0
2008-08-25 22:47:00,0.70395,0.704,0.70375,0.70375,47900000.0
2008-08-25 22:48:00,0.70375,0.704,0.70375,0.70375,30800000.0
2008-08-25 22:49:00,0.70356,0.70358,0.70331,0.70355,31800000.0
2008-08-25 22:50:00,0.7038,0.7038,0.7038,0.7038,1300000.0
2008-08-25 22:51:00,0.70375,0.7039,0.70375,0.7038,31000000.0
2008-08-25 22:52:00,0.7038,0.7038,0.7038,0.7038,1000000.0
2008-08-25 22:53:00,0.70375,0.7039,0.70365,0.70365,51800000.0
2008-08-25 22:54:00,0.70365,0.7037,0.7036,0.7037,33800000.0
2008-08-25 22:55:00,0.7037,0.7037,0.70355,0.70355,8900000.0
2008-08-25 22:56:00,0.70355,0.7037,0.70355,0.7036,11000000.0
2008-08-25 22:57:00,0.7038,0.7038,0.70375,0.70375,3000000.0
2008-08-25 22:58:00,0.70375,0.70375,0.70355,0.7036,11300000.0
2008-08-25 22:59:00,0.7036,0.7036,0.70345,0.70345,3600000.0
2008-08-25 23:00:00,0.70345,0.7035,0.70345,0.7035,2600000.0
2008-08-25 23:01:00,0.7035,0.70365,0.7035,0.70365,13500000.0
2008-08-25 23:02:00,0.7036,0.704,0.7036,0.704,77200000.0
2008-08-25 23:03:00,0.704,0.7041,0.70375,0.7041,53200000.0
2008-08-25 23:04:00,0.7041,0.7041,0.7041,0.7041,5900000.0
2008-08-25 23:05:00,0.7041,0.7041,0.70395,0.704,54900000.0
2008-08-25 23:06:00,0.704,0.704,0.70365,0.704,61300000.0
2008-08-25 23:07:00,0.704,0.704,0.7036,0.704,47500000.0
2008-08-25 23:08:00,0.704,0.704,0.7036,0.70375,48400000.0
2008-08-25 23:09:00,0.70355,0.70377,0.70355,0.70372,29500000.0
2008-08-25 23:10:00,0.70377,0.70433,0.70365,0.70365,206400000.0
2008-08-25 23:11:00,0.70375,0.70375,0.70375,0.70375,31800000.0
2008-08-25 23:12:00,0.7038,0.7041,0.7038,0.7041,68300000.0
2008-08-25 23:13:00,0.7041,0.7044,0.7041,0.7044,57900000.0
2008-08-25 23:14:00,0.7044,0.7046,0.7044,0.7046,25700000.0
2008-08-25 23:15:00,0.7046,0.7047,0.704,0.7041,60900000.0
2008-08-25 23:16:00,0.7039,0.70405,0.70378,0.70395,42100000.0
2008-08-25 23:17:00,0.70395,0.70401,0.70378,0.70378,67500000.0
2008-08-25 23:18:00,0.70379,0.70388,0.70374,0.70379,32000000.0
2008-08-25 23:19:00,0.7041,0.7041,0.70365,0.7038,34800000.0
2008-08-25 23:20:00,0.7035,0.70427,0.7035,0.70369,53000000.0
2008-08-25 23:21:00,0.7036,0.70376,0.70348,0.7036,127500000.0
2008-08-25 23:22:00,0.70385,0.704,0.7038,0.7039,32900000.0
2008-08-25 23:23:00,0.70355,0.70382,0.70354,0.70378,13800000.0
2008-08-25 23:24:00,0.7039,0.7041,0.7039,0.7041,17900000.0
2008-08-25 23:25:00,0.7041,0.7043,0.7041,0.7043,21100000.0
2008-08-25 23:26:00,0.7044,0.7047,0.7041,0.7041,38700000.0
2008-08-25 23:27:00,0.70405,0.70405,0.70395,0.70395,7200000.0
2008-08-25 23:28:00,0.70415,0.7043,0.70415,0.7042,28600000.0
2008-08-25 23:29:00,0.7042,0.7042,0.70375,0.70375,31800000.0
2008-08-25 23:30:00,0.70385,0.70385,0.70385,0.70385,9000000.0
2008-08-25 23:31:00,0.7037,0.70385,0.70362,0.70367,25400000.0
2008-08-25 23:32:00,0.704,0.70405,0.704,0.70405,12000000.0
2008-08-25 23:33:00,0.70415,0.7046,0.7041,0.7043,154500000.0
2008-08-25 23:34:00,0.7043,0.7045,0.7043,0.7045,21600000.0
2008-08-25 23:35:00,0.7045,0.7045,0.70425,0.70425,53800000.0
2008-08-25 23:36:00,0.70425,0.7043,0.704,0.704,43600000.0
2008-08-25 23:37:00,0.704,0.7042,0.70395,0.7042,84400000.0
2008-08-25 23:38:00,0.7041,0.7042,0.70395,0.704,56200000.0
2008-08-25 23:39:00,0.704,0.704,0.704,0.704,10300000.0
2008-08-25 23:40:00,0.70405,0.7042,0.70405,0.7042,9900000.0
2008-08-25 23:41:00,0.70394,0.70397,0.70383,0.70393,76100000.0
2008-08-25 23:42:00,0.704,0.704,0.70386,0.70389,53300000.0
2008-08-25 23:43:00,0.7042,0.7044,0.7042,0.70435,63300000.0
2008-08-25 23:44:00,0.7044,0.7045,0.7044,0.7044,46200000.0
2008-08-25 23:45:00,0.7044,0.7044,0.7043,0.7043,12500000.0
2008-08-25 23:46:00,0.7043,0.7044,0.7043,0.7044,10400000.0
2008-08-25 23:47:00,0.7044,0.7048,0.7044,0.7048,39300000.0
2008-08-25 23:48:00,0.7048,0.705,0.70475,0.705,62900000.0
2008-08-25 23:49:00,0.705,0.705,0.70455,0.7047,141300000.0
2008-08-25 23:50:00,0.7047,0.7047,0.70455,0.70455,10600000.0
2008-08-25 23:51:00,0.7046,0.7046,0.704,0.7042,119500000.0
2008-08-25 23:52:00,0.7041,0.70419,0.70401,0.70419,27400000.0
2008-08-25 23:53:00,0.70408,0.70428,0.70388,0.70404,144100000.0
2008-08-25 23:54:00,0.70413,0.70441,0.70413,0.7043,59500000.0
2008-08-25 23:55:00,0.7042,0.7042,0.7042,0.7042,5800000.0
2008-08-25 23:56:00,0.70435,0.7044,0.7043,0.7044,19000000.0
2008-08-25 23:57:00,0.7044,0.7044,0.7042,0.7042,10400000.0
2008-08-25 23:58:00,0.7042,0.7042,0.7042,0.7042,3700000.0
2008-08-25 23:59:00,0.7042,0.7044,0.7042,0.7044,23600000.0
2008-08-26 00:00:00,0.7044,0.7044,0.7044,0.7044,12400000.0
2008-08-26 00:01:00,0.70448,0.70457,0.70425,0.70433,56300000.0
2008-08-26 00:02:00,0.7043,0.7043,0.70407,0.70416,134400000.0
2008-08-26 00:03:00,0.7045,0.7045,0.7045,0.7045,24100000.0
2008-08-26 00:04:00,0.70415,0.70437,0.70404,0.70415,170800000.0
2008-08-26 00:05:00,0.70418,0.70432,0.70412,0.7042,156800000.0
2008-08-26 00:06:00,0.70424,0.70434,0.70411,0.70419,28200000.0
2008-08-26 00:07:00,0.70424,0.70429,0.70411,0.70422,113000000.0
2008-08-26 00:08:00,0.7045,0.7045,0.7044,0.7044,30700000.0
2008-08-26 00:09:00,0.70414,0.70427,0.70413,0.70422,31900000.0
2008-08-26 00:10:00,0.7044,0.7045,0.704,0.7045,150000000.0
2008-08-26 00:11:00,0.7044,0.7045,0.7044,0.7045,86900000.0
2008-08-26 00:12:00,0.7045,0.7045,0.7045,0.7045,9100000.0
2008-08-26 00:13:00,0.70445,0.7046,0.70445,0.7046,25100000.0
2008-08-26 00:14:00,0.7046,0.7046,0.70445,0.7045,150700000.0
2008-08-26 00:15:00,0.70445,0.7045,0.70445,0.7045,16300000.0
2008-08-26 00:16:00,0.7045,0.7045,0.7045,0.7045,12300000.0
2008-08-26 00:17:00,0.7045,0.7045,0.7043,0.70435,91300000.0
2008-08-26 00:18:00,0.7044,0.7044,0.70425,0.7044,193900000.0
2008-08-26 00:19:00,0.7045,0.7045,0.7045,0.7045,1000000.0
2008-08-26 00:20:00,0.7044,0.7044,0.7044,0.7044,5900000.0
2008-08-26 00:21:00,0.7044,0.7044,0.70415,0.70425,76700000.0
2008-08-26 00:22:00,0.70425,0.70425,0.70425,0.70425,10100000.0
2008-08-26 00:23:00,0.70399,0.70431,0.70393,0.70414,47300000.0
2008-08-26 00:24:00,0.7043,0.7044,0.70415,0.7043,148100000.0
2008-08-26 00:25:00,0.70397,0.70425,0.70391,0.70416,16900000.0
2008-08-26 00:26:00,0.7043,0.7043,0.70425,0.7043,25100000.0
2008-08-26 00:27:00,0.70392,0.7041,0.70392,0.704,35900000.0
2008-08-26 00:28:00,0.70425,0.70425,0.70425,0.70425,6800000.0
2008-08-26 00:29:00,0.7043,0.7043,0.7043,0.7043,24100000.0
2008-08-26 00:30:00,0.7044,0.7044,0.70425,0.70425,86100000.0
2008-08-26 00:31:00,0.7043,0.7043,0.7043,0.7043,9100000.0
2008-08-26 00:32:00,0.70425,0.70425,0.70425,0.70425,12200000.0
2008-08-26 00:33:00,0.70425,0.7043,0.704,0.704,57800000.0
2008-08-26 00:34:00,0.70405,0.70405,0.70385,0.70405,110000000.0
2008-08-26 00:35:00,0.704,0.704,0.70385,0.704,73800000.0
2008-08-26 00:36:00,0.70364,0.70394,0.70358,0.70371,155900000.0
2008-08-26 00:37:00,0.70371,0.70397,0.7036,0.70382,157600000.0
2008-08-26 00:38:00,0.70405,0.7042,0.704,0.704,306500000.0
2008-08-26 00:39:00,0.704,0.7041,0.70395,0.70395,286199998.0
2008-08-26 00:40:00,0.704,0.7041,0.7039,0.704,221599997.0
2008-08-26 00:41:00,0.7041,0.7041,0.7039,0.7039,586499998.0
2008-08-26 00:42:00,0.704,0.7041,0.7039,0.7041,288699997.0
2008-08-26 00:43:00,0.704,0.7041,0.704,0.7041,263000000.0
2008-08-26 00:44:00,0.7041,0.7041,0.7039,0.704,308600000.0
2008-08-26 00:45:00,0.704,0.7041,0.70275,0.7038,478600000.0
2008-08-26 00:46:00,0.7038,0.7041,0.7038,0.704,323200000.0
2008-08-26 00:47:00,0.7042,0.7042,0.7041,0.7042,169600000.0
2008-08-26 00:48:00,0.7042,0.7042,0.7041,0.7041,96700000.0
2008-08-26 00:49:00,0.7041,0.7041,0.70385,0.70385,67000000.0
2008-08-26 00:50:00,0.70385,0.704,0.7037,0.7037,123500000.0
2008-08-26 00:51:00,0.7037,0.7037,0.70345,0.7035,155000000.0
2008-08-26 00:52:00,0.7035,0.7036,0.70335,0.70355,195300000.0
2008-08-26 00:53:00,0.70355,0.7036,0.7035,0.70355,117700000.0
2008-08-26 00:54:00,0.70355,0.7037,0.7035,0.7036,218100000.0
2008-08-26 00:55:00,0.7036,0.7036,0.70355,0.70355,57900000.0
2008-08-26 00:56:00,0.70355,0.7036,0.70355,0.7036,241599997.0
2008-08-26 00:57:00,0.70355,0.7037,0.70355,0.7037,162099999.0
2008-08-26 00:58:00,0.7037,0.7041,0.7037,0.704,114800000.0
2008-08-26 00:59:00,0.704,0.7041,0.7039,0.7039,45200000.0
2008-08-26 01:00:00,0.7039,0.7039,0.7034,0.7034,38200000.0
2008-08-26 01:01:00,0.7033,0.70355,0.7033,0.7035,164400000.0
2008-08-26 01:02:00,0.7035,0.70355,0.7035,0.70355,4600000.0
2008-08-26 01:03:00,0.70355,0.70355,0.7032,0.70345,105800000.0
2008-08-26 01:04:00,0.70313,0.70329,0.70303,0.70303,44700000.0
2008-08-26 01:05:00,0.7034,0.7034,0.7034,0.7034,9000000.0
2008-08-26 01:06:00,0.7034,0.7035,0.7034,0.7034,29600000.0
2008-08-26 01:07:00,0.7034,0.7035,0.7034,0.7035,9600000.0
2008-08-26 01:08:00,0.7034,0.7035,0.7034,0.7035,104700000.0
2008-08-26 01:09:00,0.7035,0.7035,0.7034,0.7034,138100000.0
2008-08-26 01:10:00,0.7034,0.7034,0.7032,0.7032,94000000.0
2008-08-26 01:11:00,0.7032,0.7033,0.7032,0.7032,149600000.0
2008-08-26 01:12:00,0.70303,0.70321,0.70285,0.70313,191200000.0
2008-08-26 01:13:00,0.7033,0.7033,0.7026,0.7026,148100000.0
2008-08-26 01:14:00,0.7027,0.7029,0.70265,0.7028,168100000.0
2008-08-26 01:15:00,0.7028,0.7031,0.7026,0.7026,74500000.0
2008-08-26 01:16:00,0.7027,0.7027,0.7025,0.7025,180600000.0
2008-08-26 01:17:00,0.7025,0.7025,0.702,0.7021,378900000.0
2008-08-26 01:18:00,0.7021,0.70225,0.7018,0.7018,155000000.0
2008-08-26 01:19:00,0.7019,0.7019,0.7015,0.7015,349299997.0
2008-08-26 01:20:00,0.7015,0.7016,0.7014,0.7015,170599999.0
2008-08-26 01:21:00,0.7015,0.7015,0.701,0.7011,321900000.0
2008-08-26 01:22:00,0.7011,0.7013,0.7009,0.701,275500000.0
2008-08-26 01:23:00,0.701,0.70105,0.70045,0.7007,789399999.0
2008-08-26 01:24:00,0.7007,0.7009,0.70055,0.7009,430700000.0
2008-08-26 01:25:00,0.7009,0.7012,0.70065,0.70065,534300000.0
2008-08-26 01:26:00,0.70075,0.70075,0.7004,0.7005,178300000.0
2008-08-26 01:27:00,0.70045,0.7005,0.6994,0.6998,642800000.0
2008-08-26 01:28:00,0.6999,0.7,0.69965,0.6999,352400000.0
2008-08-26 01:29:00,0.6999,0.7,0.6996,0.6996,519400000.0
2008-08-26 01:30:00,0.6996,0.6998,0.6996,0.6998,237100000.0
2008-08-26 01:31:00,0.6998,0.70015,0.6998,0.7001,251000000.0
2008-08-26 01:32:00,0.7001,0.7002,0.7001,0.7002,160200000.0
2008-08-26 01:33:00,0.7002,0.70035,0.7002,0.7003,166700000.0
2008-08-26 01:34:00,0.7003,0.7003,0.7002,0.7002,12700000.0
2008-08-26 01:35:00,0.7002,0.7002,0.6996,0.6998,129200000.0
2008-08-26 01:36:00,0.6998,0.6999,0.6985,0.6986,493500000.0
2008-08-26 01:37:00,0.69855,0.69915,0.6983,0.699,871200000.0
2008-08-26 01:38:00,0.6989,0.699,0.6984,0.6985,373900000.0
2008-08-26 01:39:00,0.6984,0.6985,0.6981,0.6985,278400001.0
2008-08-26 01:40:00,0.6985,0.6986,0.6984,0.6985,157400000.0
2008-08-26 01:41:00,0.6985,0.6987,0.6985,0.6987,325200000.0
2008-08-26 01:42:00,0.6987,0.6987,0.698,0.6983,214000000.0
2008-08-26 01:43:00,0.6983,0.6983,0.6981,0.6982,211400000.0
2008-08-26 01:44:00,0.6982,0.6984,0.6981,0.6982,315900000.0
2008-08-26 01:45:00,0.6982,0.6982,0.69695,0.6975,592200000.0
2008-08-26 01:46:00,0.6974,0.6974,0.6959,0.69655,477199999.0
2008-08-26 01:47:00,0.6965,0.69785,0.6965,0.6974,195500000.0
2008-08-26 01:48:00,0.6973,0.6974,0.6958,0.6972,229600000.0
2008-08-26 01:49:00,0.69675,0.6982,0.6967,0.6977,220800000.0
2008-08-26 01:50:00,0.69765,0.6987,0.69735,0.6981,448600000.0
2008-08-26 01:51:00,0.6981,0.6981,0.69765,0.6978,49100000.0
2008-08-26 01:52:00,0.6978,0.698,0.6975,0.6979,136500000.0
2008-08-26 01:53:00,0.6977,0.698,0.6977,0.698,77100000.0
2008-08-26 01:54:00,0.698,0.6983,0.69755,0.69755,135700000.0
2008-08-26 01:55:00,0.69755,0.6979,0.6974,0.6976,171000000.0
2008-08-26 01:56:00,0.6976,0.6981,0.6976,0.698,263300000.0
2008-08-26 01:57:00,0.698,0.69885,0.698,0.6986,310500000.0
2008-08-26 01:58:00,0.6986,0.6986,0.6974,0.698,595100000.0
2008-08-26 01:59:00,0.698,0.698,0.6972,0.6972,380100000.0
2008-08-26 02:00:00,0.6972,0.6976,0.69695,0.69695,374900000.0
2008-08-26 02:01:00,0.69705,0.6976,0.69705,0.6972,222300000.0
2008-08-26 02:02:00,0.6972,0.6977,0.6972,0.6977,243000000.0
2008-08-26 02:03:00,0.6977,0.69795,0.6977,0.6978,127500000.0
2008-08-26 02:04:00,0.6978,0.698,0.6977,0.6978,154200000.0
2008-08-26 02:05:00,0.69785,0.69825,0.6976,0.6976,299100000.0
2008-08-26 02:06:00,0.6977,0.6978,0.6973,0.6974,343700000.0
2008-08-26 02:07:00,0.6974,0.6974,0.69635,0.69685,313400000.0
2008-08-26 02:08:00,0.69685,0.6973,0.6968,0.6972,123100000.0
2008-08-26 02:09:00,0.6972,0.6972,0.69675,0.69675,168300000.0
2008-08-26 02:10:00,0.6968,0.6968,0.6967,0.6968,154399999.0
2008-08-26 02:11:00,0.6969,0.6971,0.6969,0.6971,40600000.0
2008-08-26 02:12:00,0.6971,0.6971,0.697,0.69705,33400000.0
2008-08-26 02:13:00,0.6971,0.6972,0.69705,0.69705,80500000.0
2008-08-26 02:14:00,0.697,0.697,0.6965,0.6965,303300000.0
2008-08-26 02:15:00,0.6965,0.6965,0.6964,0.69645,25600000.0
2008-08-26 02:16:00,0.6965,0.69665,0.69645,0.6966,35700000.0
2008-08-26 02:17:00,0.69655,0.6966,0.69655,0.6966,5600000.0
2008-08-26 02:18:00,0.69655,0.69735,0.69655,0.6973,238800000.0
2008-08-26 02:19:00,0.6973,0.6973,0.69695,0.6971,189400000.0
2008-08-26 02:20:00,0.6971,0.6971,0.6971,0.6971,23600000.0
2008-08-26 02:21:00,0.6971,0.69715,0.69655,0.6966,191400001.0
2008-08-26 02:22:00,0.6965,0.69665,0.6965,0.6966,130900000.0
2008-08-26 02:23:00,0.6966,0.69665,0.6965,0.6966,58500000.0
2008-08-26 02:24:00,0.6966,0.6966,0.6965,0.6965,17900000.0
2008-08-26 02:25:00,0.6965,0.69655,0.6965,0.69655,22300000.0
2008-08-26 02:26:00,0.6966,0.6967,0.6966,0.6966,155900000.0
2008-08-26 02:27:00,0.6966,0.6966,0.6964,0.6965,135100000.0
2008-08-26 02:28:00,0.6965,0.6965,0.6962,0.6963,75500000.0
2008-08-26 02:29:00,0.69625,0.69655,0.696,0.6964,113700000.0
2008-08-26 02:30:00,0.6964,0.6966,0.6964,0.69655,260200000.0
2008-08-26 02:31:00,0.69655,0.6967,0.6965,0.6965,33200000.0
2008-08-26 02:32:00,0.6965,0.6967,0.6965,0.6967,140700000.0
2008-08-26 02:33:00,0.6968,0.6969,0.69675,0.6968,238600000.0
2008-08-26 02:34:00,0.6968,0.6968,0.6968,0.6968,72900000.0
2008-08-26 02:35:00,0.6968,0.6968,0.6968,0.6968,7200000.0
2008-08-26 02:36:00,0.6968,0.6971,0.6968,0.6971,230500000.0
2008-08-26 02:37:00,0.6972,0.6973,0.69715,0.6972,70700000.0
2008-08-26 02:38:00,0.69735,0.69735,0.6972,0.6973,24600000.0
2008-08-26 02:39:00,0.6973,0.6975,0.69725,0.6975,125200000.0
2008-08-26 02:40:00,0.6975,0.6975,0.6972,0.69725,99300000.0
2008-08-26 02:41:00,0.69725,0.69725,0.69685,0.69715,202800000.0
2008-08-26 02:42:00,0.6972,0.69735,0.6972,0.6972,70600000.0
2008-08-26 02:43:00,0.6972,0.6972,0.6971,0.6972,66600000.0
2008-08-26 02:44:00,0.6972,0.6972,0.6968,0.69685,187900000.0
2008-08-26 02:45:00,0.69695,0.697,0.6965,0.69675,235000000.0
2008-08-26 02:46:00,0.69675,0.69685,0.6967,0.6967,91000000.0
2008-08-26 02:47:00,0.6967,0.69675,0.69655,0.6967,188200000.0
2008-08-26 02:48:00,0.6967,0.6967,0.6967,0.6967,69200000.0
2008-08-26 02:49:00,0.6967,0.6968,0.6966,0.6968,168800000.0
2008-08-26 02:50:00,0.6968,0.6968,0.69675,0.69675,84200000.0
2008-08-26 02:51:00,0.69675,0.69675,0.69675,0.69675,2300000.0
2008-08-26 02:52:00,0.6968,0.6968,0.6966,0.6967,146600000.0
2008-08-26 02:53:00,0.6967,0.6968,0.6962,0.6964,183100000.0
2008-08-26 02:54:00,0.6964,0.6965,0.69625,0.6964,62100000.0
2008-08-26 02:55:00,0.6964,0.6966,0.6964,0.6965,58900000.0
2008-08-26 02:56:00,0.6965,0.6966,0.6965,0.6965,83900000.0
2008-08-26 02:57:00,0.6965,0.6968,0.6965,0.6968,195200000.0
2008-08-26 02:58:00,0.6968,0.697,0.6968,0.6969,129100000.0
2008-08-26 02:59:00,0.6969,0.69715,0.6969,0.6969,84600000.0
2008-08-26 03:00:00,0.697,0.697,0.6969,0.697,166700000.0
2008-08-26 03:01:00,0.697,0.6973,0.697,0.6972,124500000.0
2008-08-26 03:02:00,0.6972,0.6973,0.6971,0.6973,39300000.0
2008-08-26 03:03:00,0.6973,0.6973,0.6972,0.6973,19200000.0
2008-08-26 03:04:00,0.6973,0.6973,0.6972,0.6972,5600000.0
2008-08-26 03:05:00,0.6972,0.6973,0.6972,0.6973,11800000.0
2008-08-26 03:06:00,0.6973,0.6973,0.6973,0.6973,4400000.0
2008-08-26 03:07:00,0.6973,0.6973,0.6972,0.6973,12000000.0
2008-08-26 03:08:00,0.6973,0.6978,0.6973,0.6977,58100000.0
2008-08-26 03:09:00,0.6977,0.6981,0.69755,0.698,111100000.0
2008-08-26 03:10:00,0.698,0.698,0.69765,0.69785,146700000.0
2008-08-26 03:11:00,0.6979,0.6979,0.69755,0.6979,48600000.0
2008-08-26 03:12:00,0.6979,0.6979,0.6977,0.6977,86800000.0
2008-08-26 03:13:00,0.6977,0.6977,0.69745,0.6977,129800000.0
2008-08-26 03:14:00,0.6977,0.6977,0.6977,0.6977,9900000.0
2008-08-26 03:15:00,0.6977,0.6977,0.69745,0.6976,36900000.0
2008-08-26 03:16:00,0.6976,0.69765,0.69745,0.69765,123700000.0
2008-08-26 03:17:00,0.69765,0.6978,0.69765,0.6978,109800000.0
2008-08-26 03:18:00,0.6978,0.69815,0.6978,0.6981,141000000.0
2008-08-26 03:19:00,0.6981,0.6981,0.698,0.698,75400000.0
2008-08-26 03:20:00,0.698,0.698,0.698,0.698,8100000.0
2008-08-26 03:21:00,0.698,0.6984,0.698,0.6984,77100000.0
2008-08-26 03:22:00,0.6984,0.6986,0.6984,0.69855,163200000.0
2008-08-26 03:23:00,0.6985,0.69855,0.6984,0.6984,100600000.0
2008-08-26 03:24:00,0.6984,0.69845,0.6984,0.69845,22800000.0
2008-08-26 03:25:00,0.69845,0.6987,0.69845,0.6987,180900000.0
2008-08-26 03:26:00,0.6987,0.6988,0.6987,0.69875,214799999.0
2008-08-26 03:27:00,0.69875,0.6988,0.6986,0.6986,184500000.0
2008-08-26 03:28:00,0.6986,0.6986,0.6984,0.6984,130300000.0
2008-08-26 03:29:00,0.6984,0.6984,0.6984,0.6984,3300000.0
2008-08-26 03:30:00,0.69845,0.69845,0.69805,0.69805,70500000.0
2008-08-26 03:31:00,0.69805,0.69815,0.69805,0.6981,19400000.0
2008-08-26 03:32:00,0.6981,0.6981,0.6978,0.69795,41600000.0
2008-08-26 03:33:00,0.6979,0.698,0.69775,0.6979,66200000.0
2008-08-26 03:34:00,0.698,0.698,0.69785,0.69785,8000000.0
2008-08-26 03:35:00,0.6979,0.698,0.6979,0.698,10200000.0
2008-08-26 03:36:00,0.698,0.698,0.698,0.698,1000000.0
2008-08-26 03:37:00,0.698,0.6982,0.698,0.698,23500000.0
2008-08-26 03:38:00,0.6981,0.6981,0.698,0.698,54700000.0
2008-08-26 03:39:00,0.698,0.698,0.698,0.698,3100000.0
2008-08-26 03:40:00,0.698,0.6981,0.698,0.6981,24400000.0
2008-08-26 03:41:00,0.6981,0.6981,0.6981,0.6981,12000000.0
2008-08-26 03:42:00,0.6981,0.6981,0.6981,0.6981,1300000.0
2008-08-26 03:43:00,0.6981,0.6982,0.6981,0.6982,12100000.0
2008-08-26 03:44:00,0.6981,0.6981,0.698,0.698,44100000.0
2008-08-26 03:45:00,0.69805,0.69805,0.69805,0.69805,1600000.0
2008-08-26 03:46:00,0.698,0.6981,0.698,0.698,44500000.0
2008-08-26 03:47:00,0.698,0.6981,0.698,0.698,56000000.0
2008-08-26 03:48:00,0.698,0.6981,0.698,0.698,32700000.0
2008-08-26 03:49:00,0.698,0.698,0.698,0.698,2000000.0
2008-08-26 03:50:00,0.698,0.698,0.698,0.698,37400000.0
2008-08-26 03:51:00,0.698,0.698,0.69795,0.69795,32200000.0
2008-08-26 03:52:00,0.69795,0.6982,0.69795,0.6982,100700000.0
2008-08-26 03:53:00,0.69755,0.69824,0.69755,0.69796,220700000.0
2008-08-26 03:54:00,0.69825,0.6983,0.698,0.6982,190400000.0
2008-08-26 03:55:00,0.6982,0.6985,0.698,0.6985,119900000.0
2008-08-26 03:56:00,0.6985,0.6985,0.69835,0.6984,143900000.0
2008-08-26 03:57:00,0.6984,0.6985,0.69835,0.6984,163900000.0
2008-08-26 03:58:00,0.6984,0.6985,0.6984,0.6985,31500000.0
2008-08-26 03:59:00,0.6985,0.6985,0.6985,0.6985,8700000.0
2008-08-26 04:00:00,0.6985,0.6986,0.6984,0.6984,100200000.0
2008-08-26 04:01:00,0.6984,0.6984,0.6982,0.6982,32600000.0
2008-08-26 04:02:00,0.6982,0.6983,0.6982,0.6983,25400000.0
2008-08-26 04:03:00,0.69803,0.69818,0.69789,0.69795,102200000.0
2008-08-26 04:04:00,0.6983,0.6985,0.698,0.6983,57100000.0
2008-08-26 04:05:00,0.6984,0.6984,0.6981,0.6981,41600000.0
2008-08-26 04:06:00,0.6981,0.6984,0.6981,0.6983,142900000.0
2008-08-26 04:07:00,0.6984,0.6984,0.69815,0.69815,14700000.0
2008-08-26 04:08:00,0.69815,0.69815,0.6981,0.6981,11100000.0
2008-08-26 04:09:00,0.69815,0.6984,0.6981,0.6984,34200000.0
2008-08-26 04:10:00,0.6984,0.6984,0.6982,0.6983,55200000.0
2008-08-26 04:11:00,0.69788,0.69823,0.6978,0.69809,51400000.0
2008-08-26 04:12:00,0.6983,0.6984,0.6983,0.6984,6000000.0
2008-08-26 04:13:00,0.6984,0.6986,0.6984,0.6985,39900000.0
2008-08-26 04:14:00,0.6985,0.6986,0.6983,0.6985,37600000.0
2008-08-26 04:15:00,0.6984,0.6985,0.6984,0.6984,25200000.0
2008-08-26 04:16:00,0.6984,0.6985,0.6984,0.6985,18700000.0
2008-08-26 04:17:00,0.6985,0.6985,0.6984,0.6984,13000000.0
2008-08-26 04:18:00,0.6984,0.6985,0.6983,0.6983,87300000.0
2008-08-26 04:19:00,0.6983,0.6985,0.6983,0.6983,167200000.0
2008-08-26 04:20:00,0.69835,0.6984,0.69797,0.69809,18600000.0
2008-08-26 04:21:00,0.6983,0.6984,0.69815,0.6984,135900000.0
2008-08-26 04:22:00,0.6984,0.6984,0.6981,0.6981,54200000.0
2008-08-26 04:23:00,0.6981,0.6981,0.6981,0.6981,5200000.0
2008-08-26 04:24:00,0.6982,0.6982,0.69785,0.698,48600000.0
2008-08-26 04:25:00,0.698,0.698,0.6977,0.698,92100000.0
2008-08-26 04:26:00,0.698,0.69805,0.698,0.69805,37600000.0
2008-08-26 04:27:00,0.69805,0.69805,0.69805,0.69805,4400000.0
2008-08-26 04:28:00,0.69805,0.6982,0.698,0.6982,27400000.0
2008-08-26 04:29:00,0.6982,0.6983,0.69815,0.69815,3700000.0
2008-08-26 04:30:00,0.69815,0.69815,0.6981,0.6981,40000000.0
2008-08-26 04:31:00,0.6981,0.69815,0.6981,0.69815,22600000.0
2008-08-26 04:32:00,0.69815,0.69815,0.698,0.698,51900000.0
2008-08-26 04:33:00,0.698,0.69815,0.698,0.69815,41800000.0
2008-08-26 04:34:00,0.6981,0.6981,0.6981,0.6981,39300000.0
2008-08-26 04:35:00,0.6979,0.69794,0.69767,0.69779,15200000.0
2008-08-26 04:36:00,0.6981,0.6981,0.6979,0.6979,14000000.0
2008-08-26 04:37:00,0.6979,0.6979,0.6979,0.6979,2400000.0
2008-08-26 04:38:00,0.6979,0.6979,0.6978,0.6979,75800000.0
2008-08-26 04:39:00,0.6979,0.6979,0.69785,0.6979,85200000.0
2008-08-26 04:40:00,0.6979,0.69795,0.69755,0.69755,28300000.0
2008-08-26 04:41:00,0.69755,0.69765,0.69755,0.69765,24600000.0
2008-08-26 04:42:00,0.69765,0.69765,0.6976,0.6976,97300000.0
2008-08-26 04:43:00,0.6976,0.69765,0.6976,0.6976,3200000.0
2008-08-26 04:44:00,0.6975,0.6975,0.6974,0.6974,38100000.0
2008-08-26 04:45:00,0.6974,0.6974,0.6973,0.6974,80200000.0
2008-08-26 04:46:00,0.6974,0.6974,0.6973,0.6974,39400000.0
2008-08-26 04:47:00,0.6974,0.6975,0.6974,0.6975,217100000.0
2008-08-26 04:48:00,0.6975,0.6975,0.6973,0.6974,195900000.0
2008-08-26 04:49:00,0.6974,0.6974,0.6972,0.69725,298099999.0
2008-08-26 04:50:00,0.6973,0.6973,0.6973,0.6973,12800000.0
2008-08-26 04:51:00,0.6973,0.6973,0.6973,0.6973,19800000.0
2008-08-26 04:52:00,0.6973,0.6974,0.69715,0.6974,297500000.0
2008-08-26 04:53:00,0.6974,0.6975,0.6974,0.6975,61000000.0
2008-08-26 04:54:00,0.6975,0.6976,0.6975,0.6976,13600000.0
2008-08-26 04:55:00,0.6975,0.6976,0.6975,0.6976,66300000.0
2008-08-26 04:56:00,0.69737,0.69737,0.69714,0.6972,14000000.0
2008-08-26 04:57:00,0.6976,0.6976,0.6976,0.6976,13600000.0
2008-08-26 04:58:00,0.6976,0.6976,0.6976,0.6976,37400000.0
2008-08-26 04:59:00,0.6975,0.6976,0.6975,0.6975,52600000.0
2008-08-26 05:00:00,0.6975,0.6976,0.6975,0.6975,84400000.0
2008-08-26 05:01:00,0.6975,0.6976,0.69745,0.6976,62300000.0
2008-08-26 05:02:00,0.6976,0.6978,0.6976,0.6977,120500000.0
2008-08-26 05:03:00,0.69738,0.69764,0.69732,0.69735,35600000.0
2008-08-26 05:04:00,0.69737,0.69751,0.6973,0.69738,33000000.0
2008-08-26 05:05:00,0.6977,0.6978,0.6977,0.6977,29200000.0
2008-08-26 05:06:00,0.6977,0.6977,0.6977,0.6977,12800000.0
2008-08-26 05:07:00,0.6977,0.6979,0.6977,0.6977,87200000.0
2008-08-26 05:08:00,0.6977,0.6977,0.6977,0.6977,130000000.0
2008-08-26 05:09:00,0.6977,0.6978,0.6977,0.6978,71000000.0
2008-08-26 05:10:00,0.6978,0.6978,0.6978,0.6978,31800000.0
2008-08-26 05:11:00,0.6978,0.6978,0.6978,0.6978,1000000.0
2008-08-26 05:12:00,0.6978,0.6978,0.6978,0.6978,2000000.0
2008-08-26 05:13:00,0.6978,0.6979,0.6978,0.6979,30300000.0
2008-08-26 05:14:00,0.6979,0.6979,0.6979,0.6979,6400000.0
2008-08-26 05:15:00,0.6979,0.6979,0.6979,0.6979,12800000.0
2008-08-26 05:16:00,0.6979,0.6983,0.6979,0.6981,119200000.0
2008-08-26 05:17:00,0.6981,0.6984,0.69805,0.6982,137100000.0
2008-08-26 05:18:00,0.6982,0.6984,0.6982,0.6983,43600000.0
2008-08-26 05:19:00,0.69835,0.6984,0.6983,0.6983,296399998.0
2008-08-26 05:20:00,0.6983,0.6983,0.6983,0.6983,23500000.0
2008-08-26 05:21:00,0.6983,0.6983,0.6983,0.6983,7400000.0
2008-08-26 05:22:00,0.6983,0.69835,0.6983,0.6983,39600000.0
2008-08-26 05:23:00,0.6983,0.6983,0.6982,0.6983,12900000.0
2008-08-26 05:24:00,0.6982,0.6983,0.698,0.6982,198400001.0
2008-08-26 05:25:00,0.6982,0.6982,0.6977,0.69775,98500000.0
2008-08-26 05:26:00,0.6979,0.6979,0.69775,0.6978,55700000.0
2008-08-26 05:27:00,0.6978,0.6978,0.6975,0.6975,248600000.0
2008-08-26 05:28:00,0.6975,0.69755,0.6975,0.69755,24800000.0
2008-08-26 05:29:00,0.6976,0.6977,0.6975,0.6976,128100000.0
2008-08-26 05:30:00,0.6976,0.6977,0.6976,0.6977,4900000.0
2008-08-26 05:31:00,0.6977,0.6977,0.6976,0.6976,4600000.0
2008-08-26 05:32:00,0.6976,0.69765,0.6976,0.6976,7200000.0
2008-08-26 05:33:00,0.6976,0.6976,0.6976,0.6976,5000000.0
2008-08-26 05:34:00,0.69714,0.69735,0.6971,0.6972,31700000.0
2008-08-26 05:35:00,0.69717,0.69754,0.69717,0.6974,44300000.0
2008-08-26 05:36:00,0.6976,0.6976,0.6976,0.6976,2000000.0
2008-08-26 05:37:00,0.6976,0.6976,0.69715,0.69715,28600000.0
2008-08-26 05:38:00,0.6971,0.6974,0.697,0.6972,181000000.0
2008-08-26 05:39:00,0.6972,0.6972,0.6972,0.6972,14400000.0
2008-08-26 05:40:00,0.6972,0.6973,0.6971,0.6971,105000000.0
2008-08-26 05:41:00,0.6971,0.6971,0.6971,0.6971,30600000.0
2008-08-26 05:42:00,0.6971,0.6972,0.6971,0.6972,41300000.0
2008-08-26 05:43:00,0.6972,0.6972,0.697,0.6972,170600000.0
2008-08-26 05:44:00,0.6972,0.6972,0.69695,0.697,264100000.0
2008-08-26 05:45:00,0.697,0.69705,0.697,0.697,21700000.0
2008-08-26 05:46:00,0.69695,0.6972,0.69695,0.697,161900000.0
2008-08-26 05:47:00,0.697,0.697,0.6966,0.6968,74600000.0
2008-08-26 05:48:00,0.6967,0.6968,0.6967,0.6968,385200000.0
2008-08-26 05:49:00,0.6968,0.6968,0.6967,0.6967,61900000.0
2008-08-26 05:50:00,0.6967,0.6968,0.6967,0.69675,32500000.0
2008-08-26 05:51:00,0.69685,0.697,0.69685,0.6969,27600000.0
2008-08-26 05:52:00,0.6969,0.6969,0.6969,0.6969,39200000.0
2008-08-26 05:53:00,0.6969,0.6969,0.6969,0.6969,10800000.0
2008-08-26 05:54:00,0.6969,0.6969,0.6969,0.6969,15100000.0
2008-08-26 05:55:00,0.6969,0.6969,0.6968,0.6969,17800000.0
2008-08-26 05:56:00,0.6969,0.6969,0.6969,0.6969,1000000.0
2008-08-26 05:57:00,0.6969,0.6969,0.6969,0.6969,36600000.0
2008-08-26 05:58:00,0.6969,0.697,0.6968,0.697,50400000.0
2008-08-26 05:59:00,0.6971,0.6971,0.6969,0.6969,80400001.0
2008-08-26 06:00:00,0.6969,0.697,0.69655,0.6966,333200000.0
2008-08-26 06:01:00,0.6967,0.6967,0.6967,0.6967,24800000.0
2008-08-26 06:02:00,0.6967,0.6967,0.6967,0.6967,117300000.0
2008-08-26 06:03:00,0.6967,0.6968,0.6967,0.6968,70500000.0
2008-08-26 06:04:00,0.6968,0.6968,0.6968,0.6968,1000000.0
2008-08-26 06:05:00,0.6969,0.6969,0.6968,0.6968,41100000.0
2008-08-26 06:06:00,0.6968,0.6969,0.6968,0.6968,42200000.0
2008-08-26 06:07:00,0.6968,0.6969,0.6968,0.6969,26000000.0
2008-08-26 06:08:00,0.6969,0.6969,0.6968,0.6968,88600000.0
2008-08-26 06:09:00,0.6968,0.6968,0.6968,0.6968,52900000.0
2008-08-26 06:10:00,0.69685,0.69685,0.69685,0.69685,1000000.0
2008-08-26 06:11:00,0.6968,0.6968,0.6968,0.6968,2600000.0
2008-08-26 06:12:00,0.6968,0.6968,0.6968,0.6968,1300000.0
2008-08-26 06:13:00,0.69685,0.6969,0.6968,0.6968,104500000.0
2008-08-26 06:14:00,0.6968,0.6968,0.6967,0.6967,29900000.0
2008-08-26 06:15:00,0.6967,0.6968,0.6967,0.6968,48600000.0
2008-08-26 06:16:00,0.6968,0.6968,0.6967,0.6967,95000000.0
2008-08-26 06:17:00,0.69647,0.6967,0.69639,0.69664,41700000.0
2008-08-26 06:18:00,0.69659,0.6966,0.69636,0.69655,24100000.0
2008-08-26 06:19:00,0.6967,0.6967,0.6967,0.6967,17500000.0
2008-08-26 06:20:00,0.6967,0.6967,0.6967,0.6967,16200000.0
2008-08-26 06:21:00,0.6967,0.6968,0.69665,0.6967,114300000.0
2008-08-26 06:22:00,0.6967,0.6967,0.6967,0.6967,25200000.0
2008-08-26 06:23:00,0.6967,0.6967,0.6965,0.6965,75300000.0
2008-08-26 06:24:00,0.6965,0.6965,0.6965,0.6965,1300000.0
2008-08-26 06:25:00,0.69638,0.69662,0.69621,0.69631,116500000.0
2008-08-26 06:26:00,0.69655,0.6966,0.69655,0.6966,7700000.0
2008-08-26 06:27:00,0.6966,0.6967,0.6966,0.6967,27300000.0
2008-08-26 06:28:00,0.6967,0.6968,0.6967,0.6968,97399999.0
2008-08-26 06:29:00,0.6967,0.6968,0.6967,0.6968,64799999.0
2008-08-26 06:30:00,0.6968,0.6969,0.6968,0.6969,53800002.0
2008-08-26 06:31:00,0.6969,0.6969,0.6968,0.6968,60300000.0
2008-08-26 06:32:00,0.6968,0.6969,0.6968,0.6969,63500002.0
2008-08-26 06:33:00,0.6969,0.6969,0.6968,0.6968,85800000.0
2008-08-26 06:34:00,0.6968,0.6968,0.6968,0.6968,20000000.0
2008-08-26 06:35:00,0.6968,0.6968,0.6966,0.6967,99500000.0
2008-08-26 06:36:00,0.6967,0.6967,0.6966,0.6966,126000000.0
2008-08-26 06:37:00,0.6966,0.6967,0.6966,0.6967,82099999.0
2008-08-26 06:38:00,0.6967,0.6968,0.6967,0.6968,163900002.0
2008-08-26 06:39:00,0.6968,0.6968,0.6968,0.6968,29800000.0
2008-08-26 06:40:00,0.6968,0.6968,0.6968,0.6968,1000000.0
2008-08-26 06:41:00,0.6968,0.6968,0.6968,0.6968,1000000.0
2008-08-26 06:42:00,0.6968,0.6968,0.6968,0.6968,1000000.0
2008-08-26 06:43:00,0.6968,0.6968,0.69675,0.69675,70500000.0
2008-08-26 06:44:00,0.69675,0.6969,0.69675,0.6969,41200000.0
2008-08-26 06:45:00,0.6969,0.6969,0.6968,0.6968,115900000.0
2008-08-26 06:46:00,0.6969,0.69695,0.6969,0.6969,86100000.0
2008-08-26 06:47:00,0.69695,0.697,0.69695,0.697,79800000.0
2008-08-26 06:48:00,0.697,0.697,0.697,0.697,183500000.0
2008-08-26 06:49:00,0.697,0.697,0.697,0.697,109300000.0
2008-08-26 06:50:00,0.697,0.697,0.6969,0.6969,97900001.0
2008-08-26 06:51:00,0.6969,0.6969,0.69675,0.6968,46200000.0
2008-08-26 06:52:00,0.6968,0.6968,0.6968,0.6968,2000000.0
2008-08-26 06:53:00,0.6968,0.6968,0.6968,0.6968,41600000.0
2008-08-26 06:54:00,0.6968,0.6968,0.6968,0.6968,1000000.0
2008-08-26 06:55:00,0.6968,0.6968,0.6968,0.6968,20000000.0
2008-08-26 06:56:00,0.6968,0.6969,0.69675,0.6969,413200005.0
2008-08-26 06:57:00,0.6969,0.6969,0.6968,0.6968,163300000.0
2008-08-26 06:58:00,0.6968,0.6968,0.6968,0.6968,42900000.0
2008-08-26 06:59:00,0.6968,0.6969,0.6968,0.6969,20900000.0
2008-08-26 07:00:00,0.6969,0.6969,0.6968,0.6969,21300000.0
2008-08-26 07:01:00,0.6969,0.6969,0.6968,0.6969,81700000.0
2008-08-26 07:02:00,0.6969,0.6969,0.6968,0.6968,17300000.0
2008-08-26 07:03:00,0.69648,0.69664,0.6964,0.69654,51100000.0
2008-08-26 07:04:00,0.6968,0.6968,0.6967,0.6967,94100000.0
2008-08-26 07:05:00,0.6967,0.6967,0.69645,0.6965,130100000.0
2008-08-26 07:06:00,0.6965,0.6965,0.6961,0.6963,197300000.0
2008-08-26 07:07:00,0.69635,0.6965,0.69635,0.6965,150500000.0
2008-08-26 07:08:00,0.69655,0.6967,0.6964,0.6964,297100001.0
2008-08-26 07:09:00,0.69645,0.69645,0.6962,0.6963,119900000.0
2008-08-26 07:10:00,0.6963,0.6963,0.6961,0.6962,78700000.0
2008-08-26 07:11:00,0.6962,0.6963,0.6962,0.6963,62300000.0
2008-08-26 07:12:00,0.6963,0.6965,0.6963,0.6965,74000001.0
2008-08-26 07:13:00,0.6965,0.6965,0.6962,0.6962,104400000.0
2008-08-26 07:14:00,0.6962,0.6962,0.6962,0.6962,119200000.0
2008-08-26 07:15:00,0.6962,0.6962,0.696,0.696,183100000.0
2008-08-26 07:16:00,0.696,0.69605,0.696,0.69605,69100000.0
2008-08-26 07:17:00,0.69605,0.6961,0.696,0.696,203900000.0
2008-08-26 07:18:00,0.696,0.6961,0.6957,0.69575,229100000.0
2008-08-26 07:19:00,0.69575,0.6958,0.6952,0.6953,391100000.0
2008-08-26 07:20:00,0.6953,0.6955,0.6953,0.6954,231800000.0
2008-08-26 07:21:00,0.6954,0.6955,0.6954,0.6955,136100000.0
2008-08-26 07:22:00,0.6955,0.696,0.6955,0.696,130400000.0
2008-08-26 07:23:00,0.696,0.696,0.6955,0.6955,63100000.0
2008-08-26 07:24:00,0.6955,0.6955,0.69505,0.6954,207600000.0
2008-08-26 07:25:00,0.6954,0.6955,0.6952,0.6954,210100000.0
2008-08-26 07:26:00,0.6954,0.6956,0.6954,0.6956,72000000.0
2008-08-26 07:27:00,0.6956,0.6957,0.6955,0.6955,126800000.0
2008-08-26 07:28:00,0.6955,0.6955,0.6951,0.6952,227800000.0
2008-08-26 07:29:00,0.6951,0.6951,0.6946,0.6947,495500000.0
2008-08-26 07:30:00,0.6946,0.6947,0.6944,0.6945,331300000.0
2008-08-26 07:31:00,0.6945,0.6946,0.6944,0.6946,201300000.0
2008-08-26 07:32:00,0.6946,0.6946,0.6943,0.6946,194099999.0
2008-08-26 07:33:00,0.6947,0.69505,0.6947,0.6948,278700001.0
2008-08-26 07:34:00,0.6949,0.6952,0.6948,0.6951,214600000.0
2008-08-26 07:35:00,0.6951,0.6951,0.6947,0.6947,347199999.0
2008-08-26 07:36:00,0.6947,0.69475,0.6945,0.6945,220499999.0
2008-08-26 07:37:00,0.6945,0.6946,0.6945,0.6945,170200000.0
2008-08-26 07:38:00,0.6945,0.6945,0.6943,0.6944,307600000.0
2008-08-26 07:39:00,0.6944,0.6944,0.69395,0.69405,400700000.0
2008-08-26 07:40:00,0.69405,0.6944,0.694,0.6944,397900002.0
2008-08-26 07:41:00,0.6944,0.6946,0.6943,0.6943,419200001.0
2008-08-26 07:42:00,0.6943,0.6944,0.6942,0.6943,284499999.0
2008-08-26 07:43:00,0.6943,0.6945,0.6943,0.6945,232900000.0
2008-08-26 07:44:00,0.6945,0.6946,0.6943,0.6945,252800001.0
2008-08-26 07:45:00,0.6945,0.6947,0.6943,0.6943,231200000.0
2008-08-26 07:46:00,0.6943,0.6945,0.6943,0.6943,363100002.0
2008-08-26 07:47:00,0.6943,0.69445,0.6942,0.6944,107700000.0
2008-08-26 07:48:00,0.6946,0.6947,0.6942,0.6943,82000000.0
2008-08-26 07:49:00,0.6943,0.6944,0.6943,0.6944,10000000.0
2008-08-26 07:50:00,0.6944,0.6945,0.6943,0.6944,119000000.0
2008-08-26 07:51:00,0.6944,0.6945,0.6944,0.6945,23300000.0
2008-08-26 07:52:00,0.6945,0.6948,0.6945,0.6945,82200000.0
2008-08-26 07:53:00,0.6945,0.69465,0.6943,0.69465,374999998.0
2008-08-26 07:54:00,0.69465,0.69465,0.6943,0.6943,262200000.0
2008-08-26 07:55:00,0.6943,0.6943,0.6941,0.6942,191100001.0
2008-08-26 07:56:00,0.6941,0.6941,0.6941,0.6941,91500000.0
2008-08-26 07:57:00,0.6941,0.6941,0.69385,0.694,99300000.0
2008-08-26 07:58:00,0.694,0.6941,0.6939,0.6939,166299999.0
2008-08-26 07:59:00,0.6939,0.694,0.6938,0.694,67700000.0
2008-08-26 08:00:00,0.694,0.6942,0.6939,0.69405,177200000.0
2008-08-26 08:01:00,0.6941,0.6942,0.694,0.6941,137300000.0
2008-08-26 08:02:00,0.694,0.6941,0.6938,0.6938,213900000.0
2008-08-26 08:03:00,0.6938,0.69385,0.6937,0.6938,103200000.0
2008-08-26 08:04:00,0.6938,0.6939,0.6935,0.6937,366400000.0
2008-08-26 08:05:00,0.6937,0.6937,0.6934,0.6935,254300000.0
2008-08-26 08:06:00,0.69345,0.6936,0.6934,0.6934,109700001.0
2008-08-26 08:07:00,0.6934,0.6935,0.6934,0.69345,98300002.0
2008-08-26 08:08:00,0.69355,0.694,0.69345,0.6938,301200000.0
2008-08-26 08:09:00,0.6938,0.694,0.6938,0.6939,371600000.0
2008-08-26 08:10:00,0.6939,0.694,0.69375,0.69375,203300000.0
2008-08-26 08:11:00,0.6937,0.69375,0.69345,0.6935,156000001.0
2008-08-26 08:12:00,0.6935,0.6935,0.69345,0.6935,3000000.0
2008-08-26 08:13:00,0.69345,0.69345,0.6933,0.6933,77599999.0
2008-08-26 08:14:00,0.6933,0.69345,0.69325,0.6934,177100000.0
2008-08-26 08:15:00,0.69345,0.6936,0.6934,0.6934,198000000.0
2008-08-26 08:16:00,0.6935,0.6935,0.69335,0.6934,81700000.0
2008-08-26 08:17:00,0.6933,0.6936,0.6933,0.6936,399000001.0
2008-08-26 08:18:00,0.6938,0.69385,0.69355,0.69355,163000000.0
2008-08-26 08:19:00,0.69355,0.6937,0.69345,0.6935,174700000.0
2008-08-26 08:20:00,0.6935,0.69355,0.69335,0.69335,278100000.0
2008-08-26 08:21:00,0.6934,0.69355,0.69295,0.69295,167300000.0
2008-08-26 08:22:00,0.69295,0.69305,0.6921,0.6923,398000000.0
2008-08-26 08:23:00,0.6923,0.6924,0.6921,0.69215,256400000.0
2008-08-26 08:24:00,0.6922,0.6925,0.6922,0.6925,36800000.0
2008-08-26 08:25:00,0.6925,0.6931,0.6925,0.693,226400000.0
2008-08-26 08:26:00,0.693,0.6935,0.69275,0.69335,195800000.0
2008-08-26 08:27:00,0.6933,0.6933,0.69275,0.69275,380000000.0
2008-08-26 08:28:00,0.6927,0.693,0.6927,0.69285,251500000.0
2008-08-26 08:29:00,0.69275,0.69285,0.69245,0.69265,218300000.0
2008-08-26 08:30:00,0.69265,0.6927,0.6922,0.6922,133200000.0
2008-08-26 08:31:00,0.6921,0.6923,0.6921,0.6923,213200001.0
2008-08-26 08:32:00,0.6923,0.6923,0.69205,0.6922,141100000.0
2008-08-26 08:33:00,0.69225,0.6924,0.6922,0.6923,145900000.0
2008-08-26 08:34:00,0.6923,0.6923,0.6914,0.6914,231200000.0
2008-08-26 08:35:00,0.69145,0.6915,0.6907,0.6907,273000000.0
2008-08-26 08:36:00,0.69085,0.691,0.6902,0.69025,287000000.0
2008-08-26 08:37:00,0.6903,0.6906,0.68985,0.6905,415700000.0
2008-08-26 08:38:00,0.6903,0.6909,0.69025,0.69075,264600000.0
2008-08-26 08:39:00,0.6908,0.6913,0.69065,0.6913,516900000.0
2008-08-26 08:40:00,0.6913,0.6917,0.6912,0.6915,298700000.0
2008-08-26 08:41:00,0.6917,0.6921,0.69155,0.6921,391900000.0
2008-08-26 08:42:00,0.692,0.6928,0.6917,0.6922,410200000.0
2008-08-26 08:43:00,0.6922,0.6924,0.69185,0.69225,344800003.0
2008-08-26 08:44:00,0.69225,0.6926,0.692,0.6922,290800000.0
2008-08-26 08:45:00,0.6922,0.6922,0.6919,0.692,387699999.0
2008-08-26 08:46:00,0.692,0.69215,0.692,0.6921,174600000.0
2008-08-26 08:47:00,0.6921,0.6924,0.6921,0.6924,192300000.0
2008-08-26 08:48:00,0.69245,0.693,0.6924,0.6928,731200002.0
2008-08-26 08:49:00,0.6928,0.6928,0.69245,0.6927,120500000.0
2008-08-26 08:50:00,0.6927,0.6928,0.6926,0.6928,141400000.0
2008-08-26 08:51:00,0.6928,0.693,0.69275,0.693,267100000.0
2008-08-26 08:52:00,0.693,0.693,0.69285,0.69295,99200000.0
2008-08-26 08:53:00,0.69295,0.69295,0.69235,0.6925,193500000.0
2008-08-26 08:54:00,0.6925,0.6925,0.69235,0.6924,95800000.0
2008-08-26 08:55:00,0.6924,0.6931,0.6924,0.6927,210900000.0
2008-08-26 08:56:00,0.6926,0.693,0.6926,0.69275,84000000.0
2008-08-26 08:57:00,0.69275,0.69275,0.69235,0.69235,149800000.0
2008-08-26 08:58:00,0.6923,0.6925,0.692,0.6921,206300000.0
2008-08-26 08:59:00,0.6921,0.6923,0.69205,0.6923,152800000.0
2008-08-26 09:00:00,0.6923,0.6923,0.6921,0.6921,203300000.0
2008-08-26 09:01:00,0.6921,0.6922,0.6921,0.6921,140500000.0
2008-08-26 09:02:00,0.6921,0.6921,0.692,0.6921,110300000.0
2008-08-26 09:03:00,0.6921,0.69225,0.69205,0.69205,164700000.0
2008-08-26 09:04:00,0.69205,0.69235,0.692,0.6923,199800000.0
2008-08-26 09:05:00,0.69235,0.69255,0.6922,0.6923,189100000.0
2008-08-26 09:06:00,0.6923,0.6923,0.69225,0.69225,81100000.0
2008-08-26 09:07:00,0.69225,0.69225,0.6918,0.6919,209400000.0
2008-08-26 09:08:00,0.69185,0.69185,0.6911,0.6911,223200000.0
2008-08-26 09:09:00,0.6911,0.69155,0.6909,0.6914,224100000.0
2008-08-26 09:10:00,0.6914,0.6915,0.69135,0.6914,135400000.0
2008-08-26 09:11:00,0.6914,0.6917,0.69135,0.69165,179900000.0
2008-08-26 09:12:00,0.69165,0.6917,0.69135,0.6914,192700000.0
2008-08-26 09:13:00,0.6914,0.6914,0.6912,0.6914,81800000.0
2008-08-26 09:14:00,0.69115,0.6913,0.69095,0.69095,390154000.0
2008-08-26 09:15:00,0.691,0.6911,0.69065,0.69065,147100000.0
2008-08-26 09:16:00,0.6907,0.69105,0.69065,0.6907,209700000.0
2008-08-26 09:17:00,0.6907,0.6907,0.6903,0.6905,382800000.0
2008-08-26 09:18:00,0.6905,0.6908,0.6904,0.6906,218700000.0
2008-08-26 09:19:00,0.6906,0.6909,0.6905,0.6909,318400000.0
2008-08-26 09:20:00,0.6909,0.6909,0.6905,0.6905,161300000.0
2008-08-26 09:21:00,0.6905,0.6905,0.6903,0.6905,45300000.0
2008-08-26 09:22:00,0.69045,0.6909,0.6904,0.6908,384800000.0
2008-08-26 09:23:00,0.6908,0.691,0.6908,0.691,261000000.0
2008-08-26 09:24:00,0.691,0.691,0.69085,0.6909,250800000.0
2008-08-26 09:25:00,0.6909,0.6909,0.69055,0.69065,127200000.0
2008-08-26 09:26:00,0.69065,0.6908,0.69065,0.69075,57900000.0
2008-08-26 09:27:00,0.69075,0.6909,0.6906,0.6906,170200000.0
2008-08-26 09:28:00,0.6906,0.6907,0.69055,0.6906,51800000.0
2008-08-26 09:29:00,0.6906,0.6906,0.6906,0.6906,4100000.0
2008-08-26 09:30:00,0.69065,0.6908,0.6904,0.6904,136600000.0
2008-08-26 09:31:00,0.69035,0.6905,0.6901,0.6903,304500000.0
2008-08-26 09:32:00,0.6903,0.6904,0.6898,0.6899,206499999.0
2008-08-26 09:33:00,0.6899,0.6901,0.6899,0.69,103200000.0
2008-08-26 09:34:00,0.69,0.6904,0.68995,0.69035,324700000.0
2008-08-26 09:35:00,0.6904,0.6908,0.69035,0.6908,112100000.0
2008-08-26 09:36:00,0.69085,0.6909,0.69065,0.6909,199900000.0
2008-08-26 09:37:00,0.6909,0.691,0.6909,0.6909,51800000.0
2008-08-26 09:38:00,0.69095,0.6914,0.6909,0.6913,259100000.0
2008-08-26 09:39:00,0.6913,0.69165,0.69115,0.69135,195900000.0
2008-08-26 09:40:00,0.6914,0.69205,0.69135,0.69205,143900000.0
2008-08-26 09:41:00,0.692,0.69215,0.6917,0.6921,227700000.0
2008-08-26 09:42:00,0.69205,0.69235,0.69205,0.6923,135200000.0
2008-08-26 09:43:00,0.6923,0.6924,0.692,0.69205,252800000.0
2008-08-26 09:44:00,0.6922,0.69245,0.6921,0.69245,294600000.0
2008-08-26 09:45:00,0.6924,0.69305,0.69205,0.6929,516500000.0
2008-08-26 09:46:00,0.6929,0.69295,0.69245,0.69275,178200000.0
2008-08-26 09:47:00,0.69275,0.69295,0.69225,0.6923,77600000.0
2008-08-26 09:48:00,0.69245,0.69265,0.6924,0.69265,69800000.0
2008-08-26 09:49:00,0.69265,0.6931,0.69265,0.69285,60800000.0
2008-08-26 09:50:00,0.69295,0.69325,0.6929,0.69305,228800000.0
2008-08-26 09:51:00,0.69305,0.6933,0.69305,0.69305,149200000.0
2008-08-26 09:52:00,0.69305,0.69305,0.6926,0.693,259800000.0
2008-08-26 09:53:00,0.693,0.69325,0.69245,0.6926,217500000.0
2008-08-26 09:54:00,0.69265,0.6929,0.69265,0.6929,14800000.0
2008-08-26 09:55:00,0.6929,0.6932,0.6929,0.6932,105000000.0
2008-08-26 09:56:00,0.69315,0.6938,0.69315,0.6935,94800000.0
2008-08-26 09:57:00,0.6936,0.6938,0.6935,0.6937,76800000.0
2008-08-26 09:58:00,0.6937,0.6937,0.6936,0.6937,41700000.0
2008-08-26 09:59:00,0.6937,0.69375,0.6936,0.69365,66000000.0
2008-08-26 10:00:00,0.69365,0.69365,0.6924,0.6925,251000000.0
2008-08-26 10:01:00,0.69255,0.6927,0.6922,0.69255,197100000.0
2008-08-26 10:02:00,0.69255,0.6926,0.6922,0.6923,68000000.0
2008-08-26 10:03:00,0.69235,0.6925,0.69175,0.6923,211800000.0
2008-08-26 10:04:00,0.6924,0.6925,0.6918,0.69185,184900000.0
2008-08-26 10:05:00,0.69185,0.6921,0.69175,0.69175,153700000.0
2008-08-26 10:06:00,0.6918,0.6918,0.6905,0.6906,251600000.0
2008-08-26 10:07:00,0.6906,0.6912,0.69035,0.691,321600000.0
2008-08-26 10:08:00,0.6909,0.6912,0.69075,0.691,383600001.0
2008-08-26 10:09:00,0.69105,0.6913,0.6908,0.6913,293800000.0
2008-08-26 10:10:00,0.69135,0.69175,0.69125,0.69175,226500000.0
2008-08-26 10:11:00,0.69185,0.6919,0.69145,0.6917,365299998.0
2008-08-26 10:12:00,0.6917,0.6918,0.69155,0.69155,104900000.0
2008-08-26 10:13:00,0.69155,0.6923,0.6915,0.692,174600000.0
2008-08-26 10:14:00,0.692,0.692,0.6912,0.6914,262200000.0
2008-08-26 10:15:00,0.6914,0.6915,0.69125,0.69125,123400000.0
2008-08-26 10:16:00,0.69125,0.69125,0.69105,0.6911,121800000.0
2008-08-26 10:17:00,0.6911,0.69115,0.6911,0.6911,79400000.0
2008-08-26 10:18:00,0.6911,0.6911,0.6911,0.6911,21000000.0
2008-08-26 10:19:00,0.6911,0.6911,0.691,0.6911,37000000.0
2008-08-26 10:20:00,0.6911,0.6911,0.6906,0.69065,89600000.0
2008-08-26 10:21:00,0.69065,0.6909,0.69065,0.69075,241500000.0
2008-08-26 10:22:00,0.69085,0.69105,0.69075,0.69075,208100000.0
2008-08-26 10:23:00,0.6909,0.6909,0.69075,0.69075,350500000.0
2008-08-26 10:24:00,0.69075,0.69105,0.69075,0.691,85400000.0
2008-08-26 10:25:00,0.691,0.69115,0.691,0.691,51600000.0
2008-08-26 10:26:00,0.691,0.6913,0.691,0.6913,131800000.0
2008-08-26 10:27:00,0.6913,0.69145,0.69105,0.6912,193500000.0
2008-08-26 10:28:00,0.69115,0.69125,0.69115,0.6912,56000000.0
2008-08-26 10:29:00,0.6912,0.69125,0.691,0.691,43600000.0
2008-08-26 10:30:00,0.691,0.6914,0.691,0.69115,210000000.0
2008-08-26 10:31:00,0.69115,0.6915,0.69105,0.6914,248100000.0
2008-08-26 10:32:00,0.69135,0.69175,0.69125,0.6917,118100000.0
2008-08-26 10:33:00,0.6917,0.6918,0.69165,0.69165,103600000.0
2008-08-26 10:34:00,0.6917,0.6922,0.69165,0.69185,257900000.0
2008-08-26 10:35:00,0.69185,0.69195,0.6917,0.69195,156900000.0
2008-08-26 10:36:00,0.692,0.69205,0.69195,0.692,43600000.0
2008-08-26 10:37:00,0.692,0.692,0.6915,0.6916,186700000.0
2008-08-26 10:38:00,0.6916,0.6917,0.69155,0.6916,105600000.0
2008-08-26 10:39:00,0.6916,0.692,0.6916,0.692,132100000.0
2008-08-26 10:40:00,0.692,0.69235,0.692,0.69205,151000000.0
2008-08-26 10:41:00,0.692,0.692,0.6919,0.69195,54000000.0
2008-08-26 10:42:00,0.6919,0.69205,0.6919,0.692,163500000.0
2008-08-26 10:43:00,0.692,0.6925,0.692,0.6923,108800000.0
2008-08-26 10:44:00,0.6923,0.6923,0.69215,0.69215,35800000.0
2008-08-26 10:45:00,0.69215,0.6926,0.69215,0.69225,117000000.0
2008-08-26 10:46:00,0.69245,0.6926,0.69225,0.69235,195700000.0
2008-08-26 10:47:00,0.69235,0.6925,0.69235,0.6924,62200000.0
2008-08-26 10:48:00,0.6923,0.6923,0.69215,0.69225,74600000.0
2008-08-26 10:49:00,0.69225,0.6925,0.69225,0.69225,98400000.0
2008-08-26 10:50:00,0.69225,0.6925,0.69225,0.6925,91400000.0
2008-08-26 10:51:00,0.6924,0.6925,0.6924,0.6924,96900000.0
2008-08-26 10:52:00,0.6924,0.6925,0.69235,0.6924,89400000.0
2008-08-26 10:53:00,0.6924,0.6926,0.69235,0.6924,142200000.0
2008-08-26 10:54:00,0.6924,0.6924,0.6923,0.6923,56800000.0
2008-08-26 10:55:00,0.69225,0.69235,0.692,0.6922,56100000.0
2008-08-26 10:56:00,0.6922,0.6925,0.6922,0.6925,34900000.0
2008-08-26 10:57:00,0.6926,0.6928,0.6926,0.6928,13500000.0
2008-08-26 10:58:00,0.6928,0.6928,0.69245,0.6925,309700000.0
2008-08-26 10:59:00,0.6924,0.6924,0.6921,0.6921,84800000.0
2008-08-26 11:00:00,0.6921,0.6921,0.692,0.692,183600000.0
2008-08-26 11:01:00,0.69205,0.6921,0.69205,0.6921,40800000.0
2008-08-26 11:02:00,0.6921,0.6922,0.69185,0.69185,124800000.0
2008-08-26 11:03:00,0.692,0.692,0.6916,0.6918,134800000.0
2008-08-26 11:04:00,0.6917,0.6917,0.6916,0.69165,110500000.0
2008-08-26 11:05:00,0.6917,0.69175,0.6916,0.6917,132500000.0
2008-08-26 11:06:00,0.6917,0.6917,0.6915,0.6916,71900000.0
2008-08-26 11:07:00,0.69155,0.69155,0.69135,0.69155,42300000.0
2008-08-26 11:08:00,0.6916,0.6918,0.69155,0.69165,122600000.0
2008-08-26 11:09:00,0.69165,0.69165,0.6916,0.6916,28800000.0
2008-08-26 11:10:00,0.6916,0.6916,0.6916,0.6916,14000000.0
2008-08-26 11:11:00,0.6916,0.6916,0.6915,0.6915,59200000.0
2008-08-26 11:12:00,0.69155,0.6916,0.6914,0.6915,106100000.0
2008-08-26 11:13:00,0.6915,0.6915,0.691,0.69105,303400001.0
2008-08-26 11:14:00,0.69115,0.6915,0.6911,0.69145,160400000.0
2008-08-26 11:15:00,0.69145,0.69155,0.6914,0.6915,72600000.0
2008-08-26 11:16:00,0.6915,0.6915,0.6914,0.6915,108900000.0
2008-08-26 11:17:00,0.6915,0.6919,0.6915,0.6918,109000000.0
2008-08-26 11:18:00,0.69175,0.69175,0.6917,0.69175,22100000.0
2008-08-26 11:19:00,0.69175,0.69175,0.6917,0.69175,26000000.0
2008-08-26 11:20:00,0.69175,0.692,0.69175,0.692,89300000.0
2008-08-26 11:21:00,0.692,0.6921,0.6919,0.69195,70400000.0
2008-08-26 11:22:00,0.69195,0.6926,0.69195,0.6925,34200000.0
2008-08-26 11:23:00,0.6926,0.6926,0.69245,0.69255,33200000.0
2008-08-26 11:24:00,0.6925,0.6927,0.6925,0.6926,68500000.0
2008-08-26 11:25:00,0.69255,0.6926,0.69215,0.69215,130400000.0
2008-08-26 11:26:00,0.6921,0.69235,0.6921,0.69235,59500000.0
2008-08-26 11:27:00,0.6924,0.6924,0.69225,0.6924,71200000.0
2008-08-26 11:28:00,0.6923,0.6925,0.6923,0.6925,69700000.0
2008-08-26 11:29:00,0.6925,0.6925,0.6922,0.69225,123600000.0
2008-08-26 11:30:00,0.69225,0.69225,0.69205,0.6921,244500001.0
2008-08-26 11:31:00,0.6921,0.6923,0.6921,0.6923,84100000.0
2008-08-26 11:32:00,0.69215,0.69215,0.692,0.692,60500000.0
2008-08-26 11:33:00,0.692,0.692,0.69165,0.6917,110500000.0
2008-08-26 11:34:00,0.6917,0.69205,0.69165,0.69205,282000000.0
2008-08-26 11:35:00,0.69205,0.6922,0.69165,0.6922,149500000.0
2008-08-26 11:36:00,0.69225,0.69255,0.6922,0.6922,199000000.0
2008-08-26 11:37:00,0.6922,0.69235,0.69185,0.6922,72900000.0
2008-08-26 11:38:00,0.6922,0.6922,0.6922,0.6922,25200000.0
2008-08-26 11:39:00,0.6922,0.6922,0.6919,0.6919,61700000.0
2008-08-26 11:40:00,0.6918,0.6918,0.69135,0.69165,45000000.0
2008-08-26 11:41:00,0.6917,0.6917,0.69165,0.69165,7000000.0
2008-08-26 11:42:00,0.6916,0.69165,0.69145,0.6916,16800000.0
2008-08-26 11:43:00,0.69155,0.6916,0.69115,0.6915,251400000.0
2008-08-26 11:44:00,0.6915,0.6915,0.6913,0.69135,229000000.0
2008-08-26 11:45:00,0.69135,0.6914,0.6913,0.6913,48600000.0
2008-08-26 11:46:00,0.6913,0.6913,0.691,0.6911,173700001.0
2008-08-26 11:47:00,0.691,0.69125,0.691,0.69125,49800000.0
2008-08-26 11:48:00,0.69125,0.69125,0.691,0.6912,131700000.0
2008-08-26 11:49:00,0.6912,0.6912,0.69105,0.69105,32000000.0
2008-08-26 11:50:00,0.69105,0.6912,0.69085,0.6909,125200000.0
2008-08-26 11:51:00,0.69085,0.691,0.69085,0.6909,54800000.0
2008-08-26 11:52:00,0.69085,0.6911,0.6906,0.6907,119000000.0
2008-08-26 11:53:00,0.6907,0.6908,0.6905,0.6908,61200000.0
2008-08-26 11:54:00,0.6908,0.6908,0.6908,0.6908,8000000.0
2008-08-26 11:55:00,0.6908,0.6909,0.6906,0.6908,232300000.0
2008-08-26 11:56:00,0.69075,0.6909,0.6907,0.69075,219500000.0
2008-08-26 11:57:00,0.6907,0.6908,0.69065,0.69065,319500001.0
2008-08-26 11:58:00,0.69065,0.6907,0.6905,0.6905,130700000.0
2008-08-26 11:59:00,0.6905,0.6909,0.6905,0.69075,224000000.0
2008-08-26 12:00:00,0.6907,0.69075,0.6906,0.69075,138900000.0
2008-08-26 12:01:00,0.6907,0.6908,0.69065,0.69075,137400000.0
2008-08-26 12:02:00,0.69075,0.6908,0.69075,0.6908,117400000.0
2008-08-26 12:03:00,0.6908,0.6908,0.6908,0.6908,106800000.0
2008-08-26 12:04:00,0.6908,0.6908,0.6908,0.6908,8100000.0
2008-08-26 12:05:00,0.6908,0.6908,0.6907,0.6907,198600000.0
2008-08-26 12:06:00,0.6907,0.6907,0.69065,0.69065,63300000.0
2008-08-26 12:07:00,0.6907,0.69075,0.69055,0.69075,159400000.0
2008-08-26 12:08:00,0.69075,0.69075,0.6905,0.6905,88700000.0
2008-08-26 12:09:00,0.6905,0.6905,0.6901,0.6904,95100000.0
2008-08-26 12:10:00,0.6904,0.6907,0.6903,0.6906,56100000.0
2008-08-26 12:11:00,0.6906,0.6908,0.6904,0.6904,51800000.0
2008-08-26 12:12:00,0.6904,0.6908,0.6904,0.6908,65900000.0
2008-08-26 12:13:00,0.69065,0.69065,0.69065,0.69065,5600000.0
2008-08-26 12:14:00,0.6907,0.6908,0.69065,0.6907,32200000.0
2008-08-26 12:15:00,0.69065,0.6907,0.6902,0.69025,190900000.0
2008-08-26 12:16:00,0.6902,0.6904,0.69,0.69,310100000.0
2008-08-26 12:17:00,0.69,0.6904,0.69,0.6904,145700000.0
2008-08-26 12:18:00,0.6904,0.6905,0.6901,0.6905,176400000.0
2008-08-26 12:19:00,0.6904,0.6904,0.6901,0.6901,291900000.0
2008-08-26 12:20:00,0.6901,0.6901,0.69,0.69,48200000.0
2008-08-26 12:21:00,0.69005,0.6901,0.68975,0.69,146200000.0
2008-08-26 12:22:00,0.69005,0.6903,0.6899,0.6901,154300000.0
2008-08-26 12:23:00,0.69,0.6901,0.69,0.6901,20600000.0
2008-08-26 12:24:00,0.6901,0.6904,0.6901,0.6901,53300000.0
2008-08-26 12:25:00,0.69015,0.69025,0.6901,0.6902,108500000.0
2008-08-26 12:26:00,0.6902,0.6902,0.6901,0.69015,57700000.0
2008-08-26 12:27:00,0.6902,0.6902,0.6901,0.6901,69000000.0
2008-08-26 12:28:00,0.6901,0.6902,0.69,0.6902,202700000.0
2008-08-26 12:29:00,0.6902,0.6903,0.6901,0.6903,136000000.0
2008-08-26 12:30:00,0.6903,0.6903,0.69005,0.6901,68500000.0
2008-08-26 12:31:00,0.6901,0.69015,0.69005,0.6901,70500000.0
2008-08-26 12:32:00,0.6901,0.6901,0.68995,0.69,92600000.0
2008-08-26 12:33:00,0.69,0.69005,0.69,0.69005,53100000.0
2008-08-26 12:34:00,0.6901,0.6901,0.6901,0.6901,39400000.0
2008-08-26 12:35:00,0.68974,0.68998,0.6897,0.6897,12300000.0
2008-08-26 12:36:00,0.6901,0.6901,0.69,0.69,150799999.0
2008-08-26 12:37:00,0.69,0.69005,0.69,0.69,38400000.0
2008-08-26 12:38:00,0.69005,0.69015,0.69005,0.6901,192899999.0
2008-08-26 12:39:00,0.6902,0.6902,0.6901,0.6901,65100000.0
2008-08-26 12:40:00,0.69005,0.69011,0.68978,0.68986,17000000.0
2008-08-26 12:41:00,0.68993,0.68993,0.68965,0.68981,44000000.0
2008-08-26 12:42:00,0.6902,0.6902,0.6902,0.6902,1000000.0
2008-08-26 12:43:00,0.6902,0.6903,0.6901,0.6903,30000000.0
2008-08-26 12:44:00,0.6903,0.6903,0.6901,0.6901,9700000.0
2008-08-26 12:45:00,0.6901,0.6904,0.6901,0.6904,19400000.0
2008-08-26 12:46:00,0.6904,0.6905,0.6903,0.6904,30600000.0
2008-08-26 12:47:00,0.6904,0.6904,0.6904,0.6904,2000000.0
2008-08-26 12:48:00,0.68993,0.69019,0.68981,0.69004,22600000.0
2008-08-26 12:49:00,0.6904,0.6904,0.69005,0.6903,37600000.0
2008-08-26 12:50:00,0.69015,0.6902,0.69015,0.6902,41600000.0
2008-08-26 12:51:00,0.69015,0.6903,0.69015,0.6903,68500000.0
2008-08-26 12:52:00,0.6903,0.6905,0.6903,0.6903,95700000.0
2008-08-26 12:53:00,0.69045,0.6906,0.6903,0.69055,112500000.0
2008-08-26 12:54:00,0.6905,0.6906,0.69035,0.6905,166300000.0
2008-08-26 12:55:00,0.6905,0.6908,0.6905,0.69065,313400000.0
2008-08-26 12:56:00,0.69065,0.6908,0.69055,0.6906,52500000.0
2008-08-26 12:57:00,0.6906,0.6906,0.6905,0.6906,111400000.0
2008-08-26 12:58:00,0.6906,0.6906,0.6906,0.6906,15000000.0
2008-08-26 12:59:00,0.6906,0.6906,0.6904,0.6904,787900000.0
2008-08-26 13:00:00,0.6904,0.6904,0.6904,0.6904,67199999.0
2008-08-26 13:01:00,0.69045,0.69065,0.6902,0.6904,184700000.0
2008-08-26 13:02:00,0.69045,0.69045,0.69015,0.69015,16400000.0
2008-08-26 13:03:00,0.69015,0.69025,0.69015,0.6902,14600000.0
2008-08-26 13:04:00,0.69025,0.6904,0.69025,0.69025,21400000.0
2008-08-26 13:05:00,0.69025,0.69025,0.6902,0.69025,4000000.0
2008-08-26 13:06:00,0.69035,0.6905,0.69025,0.6903,13700000.0
2008-08-26 13:07:00,0.6903,0.6903,0.6903,0.6903,9000000.0
2008-08-26 13:08:00,0.6903,0.6905,0.6903,0.69045,17100000.0
2008-08-26 13:09:00,0.6904,0.6911,0.6904,0.691,88000000.0
2008-08-26 13:10:00,0.6909,0.6911,0.69075,0.69075,68500001.0
2008-08-26 13:11:00,0.69085,0.6914,0.69075,0.6911,52200000.0
2008-08-26 13:12:00,0.6912,0.6912,0.691,0.691,27700000.0
2008-08-26 13:13:00,0.6911,0.6917,0.691,0.6915,136200000.0
2008-08-26 13:14:00,0.6915,0.6916,0.69135,0.69135,53200000.0
2008-08-26 13:15:00,0.6914,0.6916,0.69065,0.6911,198800000.0
2008-08-26 13:16:00,0.6911,0.6915,0.6911,0.6911,65000000.0
2008-08-26 13:17:00,0.69105,0.69105,0.6908,0.6909,17400000.0
2008-08-26 13:18:00,0.6909,0.6912,0.6907,0.69075,43400000.0
2008-08-26 13:19:00,0.69085,0.6912,0.6907,0.6909,66300000.0
2008-08-26 13:20:00,0.6909,0.691,0.6909,0.691,16200000.0
2008-08-26 13:21:00,0.691,0.691,0.6908,0.6909,46500000.0
2008-08-26 13:22:00,0.691,0.69105,0.6908,0.69095,39800000.0
2008-08-26 13:23:00,0.69105,0.69115,0.69075,0.69105,125300000.0
2008-08-26 13:24:00,0.6911,0.6916,0.69105,0.6916,129200000.0
2008-08-26 13:25:00,0.6916,0.69165,0.6915,0.6915,20000000.0
2008-08-26 13:26:00,0.69145,0.6917,0.69125,0.6916,66600000.0
2008-08-26 13:27:00,0.6916,0.6917,0.6916,0.6917,136400000.0
2008-08-26 13:28:00,0.6917,0.69175,0.6916,0.6916,196100000.0
2008-08-26 13:29:00,0.6916,0.6916,0.6915,0.6915,257900000.0
2008-08-26 13:30:00,0.6915,0.6917,0.6915,0.6917,141900000.0
2008-08-26 13:31:00,0.6917,0.6917,0.6914,0.6915,45200000.0
2008-08-26 13:32:00,0.6915,0.6915,0.6913,0.6913,74700000.0
2008-08-26 13:33:00,0.69135,0.6914,0.69115,0.6912,35700000.0
2008-08-26 13:34:00,0.6912,0.6912,0.6911,0.6912,60300000.0
2008-08-26 13:35:00,0.6912,0.6912,0.6911,0.6912,79500000.0
2008-08-26 13:36:00,0.6912,0.6912,0.6912,0.6912,57800000.0
2008-08-26 13:37:00,0.6912,0.6912,0.6911,0.6911,54500000.0
2008-08-26 13:38:00,0.6911,0.6911,0.6911,0.6911,4900000.0
2008-08-26 13:39:00,0.6911,0.6912,0.6911,0.6911,21400000.0
2008-08-26 13:40:00,0.6911,0.6911,0.6911,0.6911,22700000.0
2008-08-26 13:41:00,0.6911,0.69115,0.6911,0.6911,79400000.0
2008-08-26 13:42:00,0.6911,0.6911,0.691,0.6911,212400000.0
2008-08-26 13:43:00,0.6911,0.6911,0.6908,0.6908,95200000.0
2008-08-26 13:44:00,0.6905,0.69069,0.69037,0.69053,134200000.0
2008-08-26 13:45:00,0.69048,0.69065,0.69018,0.69065,99600000.0
2008-08-26 13:46:00,0.6908,0.6908,0.69035,0.69035,67500000.0
2008-08-26 13:47:00,0.69045,0.6905,0.6902,0.6903,101300000.0
2008-08-26 13:48:00,0.6903,0.6911,0.6903,0.691,191700000.0
2008-08-26 13:49:00,0.691,0.691,0.691,0.691,6300000.0
2008-08-26 13:50:00,0.69105,0.69105,0.691,0.691,17500000.0
2008-08-26 13:51:00,0.691,0.691,0.691,0.691,24900000.0
2008-08-26 13:52:00,0.69065,0.69086,0.69047,0.6907,36900000.0
2008-08-26 13:53:00,0.69105,0.69105,0.69105,0.69105,2000000.0
2008-08-26 13:54:00,0.69105,0.6912,0.69105,0.6912,34000000.0
2008-08-26 13:55:00,0.6912,0.69125,0.6911,0.6912,111900000.0
2008-08-26 13:56:00,0.6912,0.69125,0.6912,0.69125,4600000.0
2008-08-26 13:57:00,0.69125,0.6913,0.6912,0.6912,71400000.0
2008-08-26 13:58:00,0.69125,0.69125,0.6912,0.6912,52700000.0
2008-08-26 13:59:00,0.69125,0.6915,0.69115,0.69135,67500000.0
2008-08-26 14:00:00,0.69135,0.6915,0.69135,0.6915,12600000.0
2008-08-26 14:01:00,0.6915,0.69185,0.6915,0.69175,88400000.0
2008-08-26 14:02:00,0.6918,0.6919,0.69165,0.69175,141400000.0
2008-08-26 14:03:00,0.69175,0.69185,0.6917,0.6917,123500000.0
2008-08-26 14:04:00,0.69175,0.69185,0.69175,0.6918,38100000.0
2008-08-26 14:05:00,0.6918,0.6919,0.69155,0.69165,95200000.0
2008-08-26 14:06:00,0.69165,0.692,0.69165,0.6918,123600000.0
2008-08-26 14:07:00,0.6918,0.6918,0.69155,0.6918,34900000.0
2008-08-26 14:08:00,0.6918,0.692,0.69165,0.6919,124700000.0
2008-08-26 14:09:00,0.69185,0.6921,0.69135,0.6914,136600000.0
2008-08-26 14:10:00,0.69155,0.6919,0.6914,0.69185,196000000.0
2008-08-26 14:11:00,0.6918,0.69215,0.6918,0.6921,119400000.0
2008-08-26 14:12:00,0.6921,0.6922,0.692,0.692,28000000.0
2008-08-26 14:13:00,0.692,0.69205,0.692,0.69205,3000000.0
2008-08-26 14:14:00,0.69205,0.6923,0.692,0.6922,74800000.0
2008-08-26 14:15:00,0.69215,0.6923,0.692,0.692,158600000.0
2008-08-26 14:16:00,0.692,0.69215,0.692,0.69215,20300000.0
2008-08-26 14:17:00,0.6922,0.6923,0.6921,0.6921,25200000.0
2008-08-26 14:18:00,0.6921,0.6921,0.69205,0.6921,13900000.0
2008-08-26 14:19:00,0.6921,0.6921,0.69195,0.692,85900000.0
2008-08-26 14:20:00,0.692,0.692,0.6917,0.69175,123400000.0
2008-08-26 14:21:00,0.69175,0.6919,0.69175,0.6918,50400000.0
2008-08-26 14:22:00,0.69175,0.692,0.69175,0.69175,31100000.0
2008-08-26 14:23:00,0.6918,0.6918,0.69175,0.6918,24600000.0
2008-08-26 14:24:00,0.6918,0.69185,0.69175,0.69175,10700000.0
2008-08-26 14:25:00,0.6918,0.6918,0.6916,0.6916,127100000.0
2008-08-26 14:26:00,0.6916,0.6916,0.69135,0.6914,56800000.0
2008-08-26 14:27:00,0.6914,0.69145,0.69135,0.6914,53900000.0
2008-08-26 14:28:00,0.69135,0.69135,0.69115,0.6912,48700000.0
2008-08-26 14:29:00,0.6912,0.69135,0.6912,0.69135,61600000.0
2008-08-26 14:30:00,0.6913,0.69135,0.6913,0.69135,21900000.0
2008-08-26 14:31:00,0.6913,0.69135,0.6913,0.6913,34400000.0
2008-08-26 14:32:00,0.69135,0.69165,0.6913,0.6915,155100000.0
2008-08-26 14:33:00,0.6915,0.69165,0.6915,0.69155,64100000.0
2008-08-26 14:34:00,0.6916,0.69215,0.69155,0.6919,56700000.0
2008-08-26 14:35:00,0.6919,0.6919,0.69165,0.6918,46200000.0
2008-08-26 14:36:00,0.69185,0.69185,0.69165,0.69175,20100000.0
2008-08-26 14:37:00,0.6917,0.6921,0.6917,0.69205,32000000.0
2008-08-26 14:38:00,0.692,0.6922,0.69195,0.6922,136200000.0
2008-08-26 14:39:00,0.6922,0.6926,0.6922,0.6924,130000000.0
2008-08-26 14:40:00,0.6924,0.6924,0.6922,0.69225,65000000.0
2008-08-26 14:41:00,0.6923,0.6923,0.69165,0.6918,33500000.0
2008-08-26 14:42:00,0.69175,0.69175,0.6917,0.6917,8600000.0
2008-08-26 14:43:00,0.6917,0.6921,0.6917,0.6921,50700000.0
2008-08-26 14:44:00,0.6921,0.69225,0.69205,0.69225,67800000.0
2008-08-26 14:45:00,0.69215,0.69215,0.692,0.69205,32000000.0
2008-08-26 14:46:00,0.692,0.6921,0.692,0.692,15200000.0
2008-08-26 14:47:00,0.692,0.692,0.6919,0.692,5000000.0
2008-08-26 14:48:00,0.692,0.692,0.6918,0.6918,9000000.0
2008-08-26 14:49:00,0.6918,0.69245,0.6918,0.69245,57900000.0
2008-08-26 14:50:00,0.6924,0.6926,0.6924,0.6926,36300000.0
2008-08-26 14:51:00,0.6926,0.6928,0.6926,0.6927,158500000.0
2008-08-26 14:52:00,0.6927,0.6933,0.6927,0.6931,154900000.0
2008-08-26 14:53:00,0.6931,0.6931,0.6927,0.6928,266400000.0
2008-08-26 14:54:00,0.6928,0.69315,0.6928,0.69315,62600000.0
2008-08-26 14:55:00,0.6931,0.69335,0.6931,0.69335,33900000.0
2008-08-26 14:56:00,0.69325,0.69345,0.69325,0.69345,48000000.0
2008-08-26 14:57:00,0.6934,0.6934,0.6929,0.693,81300000.0
2008-08-26 14:58:00,0.693,0.69325,0.6929,0.69315,70400000.0
2008-08-26 14:59:00,0.6932,0.6932,0.69255,0.6928,27400000.0
2008-08-26 15:00:00,0.6927,0.69325,0.6927,0.69325,41700000.0
2008-08-26 15:01:00,0.69325,0.6937,0.69325,0.6933,62300000.0
2008-08-26 15:02:00,0.6933,0.69365,0.6933,0.69355,112800000.0
2008-08-26 15:03:00,0.6935,0.6935,0.69335,0.6934,127200000.0
2008-08-26 15:04:00,0.6934,0.6934,0.69315,0.69325,35900000.0
2008-08-26 15:05:00,0.69315,0.6932,0.69305,0.69315,25500000.0
2008-08-26 15:06:00,0.6931,0.6931,0.69285,0.6929,79700000.0
2008-08-26 15:07:00,0.6928,0.6929,0.6928,0.6929,34000000.0
2008-08-26 15:08:00,0.6929,0.6929,0.6927,0.69285,35100000.0
2008-08-26 15:09:00,0.69285,0.69285,0.6928,0.69285,26100000.0
2008-08-26 15:10:00,0.6928,0.6929,0.6928,0.6929,7900000.0
2008-08-26 15:11:00,0.6929,0.693,0.6929,0.693,22600000.0
2008-08-26 15:12:00,0.693,0.6932,0.693,0.6932,59900000.0
2008-08-26 15:13:00,0.6933,0.6934,0.693,0.693,108400000.0
2008-08-26 15:14:00,0.693,0.6931,0.693,0.69305,18400000.0
2008-08-26 15:15:00,0.69305,0.6931,0.6929,0.69295,32300000.0
2008-08-26 15:16:00,0.69295,0.69305,0.69295,0.69305,3400000.0
2008-08-26 15:17:00,0.693,0.693,0.69285,0.6929,35800000.0
2008-08-26 15:18:00,0.6929,0.693,0.6929,0.69295,16700000.0
2008-08-26 15:19:00,0.69305,0.69305,0.69305,0.69305,3000000.0
2008-08-26 15:20:00,0.69305,0.69305,0.69295,0.69295,3900000.0
2008-08-26 15:21:00,0.69295,0.69335,0.69295,0.6932,175900000.0
2008-08-26 15:22:00,0.69325,0.69395,0.69325,0.6936,216500001.0
2008-08-26 15:23:00,0.6936,0.694,0.6936,0.69395,130100000.0
2008-08-26 15:24:00,0.6941,0.6941,0.6939,0.6939,12300000.0
2008-08-26 15:25:00,0.6939,0.6939,0.6936,0.6937,142900000.0
2008-08-26 15:26:00,0.6937,0.69385,0.6937,0.69385,76100000.0
2008-08-26 15:27:00,0.6939,0.6944,0.6936,0.6936,343702700.0
2008-08-26 15:28:00,0.6936,0.69385,0.6936,0.6938,70600000.0
2008-08-26 15:29:00,0.6938,0.6938,0.69345,0.69345,108500000.0
2008-08-26 15:30:00,0.69345,0.6937,0.6934,0.6936,79100000.0
2008-08-26 15:31:00,0.6936,0.6936,0.6936,0.6936,46500000.0
2008-08-26 15:32:00,0.6936,0.6936,0.69355,0.6936,94400000.0
2008-08-26 15:33:00,0.6936,0.6937,0.69345,0.69365,115800000.0
2008-08-26 15:34:00,0.69365,0.6939,0.69365,0.6939,72800000.0
2008-08-26 15:35:00,0.6938,0.6938,0.6935,0.6936,159200000.0
2008-08-26 15:36:00,0.6935,0.6937,0.6933,0.6933,60500000.0
2008-08-26 15:37:00,0.69325,0.6934,0.6928,0.69285,165400000.0
2008-08-26 15:38:00,0.69285,0.6936,0.69285,0.6934,261000000.0
2008-08-26 15:39:00,0.6934,0.69355,0.6934,0.69345,70800000.0
2008-08-26 15:40:00,0.6934,0.6938,0.6934,0.69375,40600000.0
2008-08-26 15:41:00,0.69365,0.69375,0.69355,0.69355,49100000.0
2008-08-26 15:42:00,0.6936,0.6936,0.69355,0.6936,48800000.0
2008-08-26 15:43:00,0.69333,0.69347,0.69303,0.6932,276200000.0
2008-08-26 15:44:00,0.6936,0.6937,0.6935,0.69355,72200000.0
2008-08-26 15:45:00,0.69355,0.6936,0.6935,0.6935,21200000.0
2008-08-26 15:46:00,0.6935,0.69355,0.6935,0.6935,4600000.0
2008-08-26 15:47:00,0.6935,0.6935,0.6935,0.6935,1600000.0
2008-08-26 15:48:00,0.6935,0.6938,0.6935,0.6938,66599999.0
2008-08-26 15:49:00,0.6938,0.6938,0.6938,0.6938,24800000.0
2008-08-26 15:50:00,0.6938,0.6939,0.6938,0.6939,16900000.0
2008-08-26 15:51:00,0.6939,0.69395,0.6938,0.6939,17100000.0
2008-08-26 15:52:00,0.6939,0.6939,0.6936,0.69365,140700000.0
2008-08-26 15:53:00,0.6936,0.6937,0.6935,0.6935,147800000.0
2008-08-26 15:54:00,0.6934,0.6934,0.6933,0.6933,50400000.0
2008-08-26 15:55:00,0.6933,0.6933,0.6931,0.6932,125100000.0
2008-08-26 15:56:00,0.6932,0.6933,0.693,0.69305,228500000.0
2008-08-26 15:57:00,0.693,0.6931,0.693,0.6931,79700000.0
2008-08-26 15:58:00,0.6931,0.6933,0.6931,0.6931,213200000.0
2008-08-26 15:59:00,0.6932,0.6932,0.693,0.6932,36700000.0
2008-08-26 16:00:00,0.6932,0.6933,0.69285,0.6929,103600000.0
2008-08-26 16:01:00,0.6929,0.6929,0.6926,0.6928,133300000.0
2008-08-26 16:02:00,0.6928,0.6929,0.6928,0.6928,84800000.0
2008-08-26 16:03:00,0.69285,0.6931,0.6928,0.6929,17400000.0
2008-08-26 16:04:00,0.6929,0.69295,0.6929,0.69295,50700000.0
2008-08-26 16:05:00,0.6931,0.6932,0.693,0.693,192200000.0
2008-08-26 16:06:00,0.693,0.6931,0.6928,0.6928,293500000.0
2008-08-26 16:07:00,0.6928,0.6936,0.6928,0.6936,153900000.0
2008-08-26 16:08:00,0.6936,0.6936,0.69335,0.6936,95300000.0
2008-08-26 16:09:00,0.69355,0.6936,0.69335,0.6935,171600000.0
2008-08-26 16:10:00,0.6935,0.6936,0.6935,0.6935,27600000.0
2008-08-26 16:11:00,0.6935,0.6937,0.6935,0.6937,54800000.0
2008-08-26 16:12:00,0.6936,0.6936,0.6933,0.6934,169100000.0
2008-08-26 16:13:00,0.6934,0.6937,0.6934,0.6935,124300000.0
2008-08-26 16:14:00,0.6935,0.6943,0.6935,0.6942,175800000.0
2008-08-26 16:15:00,0.6942,0.6943,0.6941,0.6942,127800000.0
2008-08-26 16:16:00,0.6941,0.6943,0.6941,0.6943,28500000.0
2008-08-26 16:17:00,0.69435,0.695,0.69435,0.6948,204399998.0
2008-08-26 16:18:00,0.695,0.69505,0.6946,0.6949,181800000.0
2008-08-26 16:19:00,0.695,0.695,0.6949,0.6949,58200000.0
2008-08-26 16:20:00,0.6949,0.6949,0.6947,0.6947,262699999.0
2008-08-26 16:21:00,0.6947,0.6949,0.6947,0.6948,167999999.0
2008-08-26 16:22:00,0.69475,0.69475,0.69455,0.6946,81700000.0
2008-08-26 16:23:00,0.6946,0.6946,0.69445,0.6946,211200000.0
2008-08-26 16:24:00,0.6946,0.6952,0.6945,0.69505,315999999.0
2008-08-26 16:25:00,0.695,0.6955,0.695,0.6954,351800000.0
2008-08-26 16:26:00,0.6954,0.6954,0.69525,0.6954,92100000.0
2008-08-26 16:27:00,0.6953,0.6954,0.69515,0.6953,103900000.0
2008-08-26 16:28:00,0.6953,0.6953,0.6952,0.6952,13200000.0
2008-08-26 16:29:00,0.69515,0.6954,0.69515,0.69525,76100000.0
2008-08-26 16:30:00,0.6953,0.6953,0.69515,0.6952,67400000.0
2008-08-26 16:31:00,0.6952,0.69545,0.6952,0.69545,54100000.0
2008-08-26 16:32:00,0.69545,0.69545,0.69525,0.6954,136600000.0
2008-08-26 16:33:00,0.6954,0.6954,0.6949,0.69505,152600000.0
2008-08-26 16:34:00,0.695,0.69515,0.69495,0.695,188600000.0
2008-08-26 16:35:00,0.695,0.6951,0.69495,0.695,258400000.0
2008-08-26 16:36:00,0.695,0.69505,0.6946,0.6947,154800000.0
2008-08-26 16:37:00,0.69455,0.6946,0.6945,0.6945,51200000.0
2008-08-26 16:38:00,0.6945,0.6949,0.6945,0.69465,173999999.0
2008-08-26 16:39:00,0.6946,0.695,0.69445,0.695,249300000.0
2008-08-26 16:40:00,0.6952,0.69535,0.69515,0.6953,253200000.0
2008-08-26 16:41:00,0.6953,0.6955,0.6953,0.6954,200600000.0
2008-08-26 16:42:00,0.6954,0.6958,0.6954,0.6957,61300000.0
2008-08-26 16:43:00,0.6956,0.6962,0.6955,0.6962,224800001.0
2008-08-26 16:44:00,0.6962,0.6967,0.6961,0.6967,228300000.0
2008-08-26 16:45:00,0.6967,0.6967,0.69625,0.6964,253700000.0
2008-08-26 16:46:00,0.6964,0.6971,0.6964,0.697,262500000.0
2008-08-26 16:47:00,0.6969,0.6978,0.6969,0.6977,444999998.0
2008-08-26 16:48:00,0.69765,0.6977,0.6972,0.69735,257300000.0
2008-08-26 16:49:00,0.6974,0.6974,0.6968,0.6969,506700000.0
2008-08-26 16:50:00,0.6969,0.6972,0.6966,0.697,383400000.0
2008-08-26 16:51:00,0.697,0.6971,0.6968,0.6968,199800000.0
2008-08-26 16:52:00,0.6968,0.697,0.6967,0.6967,89200000.0
2008-08-26 16:53:00,0.6967,0.6967,0.6964,0.6964,123600000.0
2008-08-26 16:54:00,0.6964,0.6965,0.696,0.6963,241500000.0
2008-08-26 16:55:00,0.6963,0.6963,0.6958,0.69595,152100000.0
2008-08-26 16:56:00,0.69595,0.69595,0.69585,0.69585,54100000.0
2008-08-26 16:57:00,0.6958,0.696,0.69575,0.6959,115200000.0
2008-08-26 16:58:00,0.6959,0.6959,0.69565,0.69565,111800000.0
2008-08-26 16:59:00,0.6957,0.6957,0.69505,0.6953,279900003.0
2008-08-26 17:00:00,0.69535,0.69555,0.6953,0.69545,291000000.0
2008-08-26 17:01:00,0.6955,0.6959,0.69515,0.6959,228101000.0
2008-08-26 17:02:00,0.69585,0.6962,0.69585,0.6962,105900000.0
2008-08-26 17:03:00,0.69615,0.6964,0.6961,0.69625,38000000.0
2008-08-26 17:04:00,0.69625,0.6967,0.69625,0.69665,161200000.0
2008-08-26 17:05:00,0.6967,0.69675,0.6966,0.69675,96600000.0
2008-08-26 17:06:00,0.6967,0.69675,0.6967,0.69675,32700000.0
2008-08-26 17:07:00,0.6969,0.6972,0.6969,0.697,121500000.0
2008-08-26 17:08:00,0.6971,0.6971,0.6969,0.69695,171100000.0
2008-08-26 17:09:00,0.69695,0.69725,0.69695,0.6972,124700000.0
2008-08-26 17:10:00,0.6972,0.6972,0.697,0.697,147000000.0
2008-08-26 17:11:00,0.697,0.6972,0.69695,0.697,114400000.0
2008-08-26 17:12:00,0.697,0.697,0.6969,0.6969,141400000.0
2008-08-26 17:13:00,0.6968,0.697,0.69655,0.6967,79300000.0
2008-08-26 17:14:00,0.697,0.697,0.6967,0.6968,75600000.0
2008-08-26 17:15:00,0.69685,0.6969,0.6967,0.6967,149200000.0
2008-08-26 17:16:00,0.6967,0.6968,0.6966,0.6966,110099999.0
2008-08-26 17:17:00,0.69665,0.6969,0.69665,0.6969,40600000.0
2008-08-26 17:18:00,0.6969,0.697,0.6968,0.697,16400000.0
2008-08-26 17:19:00,0.6969,0.6969,0.6969,0.6969,6000000.0
2008-08-26 17:20:00,0.6969,0.6969,0.6968,0.69685,46000000.0
2008-08-26 17:21:00,0.6969,0.6969,0.6968,0.6968,35100000.0
2008-08-26 17:22:00,0.6969,0.697,0.6967,0.697,38200000.0
2008-08-26 17:23:00,0.697,0.697,0.69675,0.69675,12000000.0
2008-08-26 17:24:00,0.6967,0.69695,0.69655,0.69675,29600000.0
2008-08-26 17:25:00,0.697,0.697,0.69665,0.6968,59800000.0
2008-08-26 17:26:00,0.6969,0.69695,0.6966,0.69695,64000000.0
2008-08-26 17:27:00,0.697,0.69705,0.6967,0.697,38400000.0
2008-08-26 17:28:00,0.69695,0.6972,0.69695,0.69715,92300000.0
2008-08-26 17:29:00,0.69715,0.6974,0.69715,0.6972,98300000.0
2008-08-26 17:30:00,0.69725,0.6975,0.6972,0.69745,51700000.0
2008-08-26 17:31:00,0.69755,0.6976,0.6974,0.6976,36100000.0
2008-08-26 17:32:00,0.6976,0.69765,0.69755,0.6976,38200000.0
2008-08-26 17:33:00,0.6976,0.6976,0.69715,0.6974,118600000.0
2008-08-26 17:34:00,0.6974,0.6978,0.6974,0.6976,108300000.0
2008-08-26 17:35:00,0.6976,0.6976,0.6975,0.69755,59400000.0
2008-08-26 17:36:00,0.6975,0.6975,0.6974,0.6974,28600000.0
2008-08-26 17:37:00,0.6974,0.6975,0.69705,0.6975,194100000.0
2008-08-26 17:38:00,0.6975,0.6975,0.6972,0.6972,74900000.0
2008-08-26 17:39:00,0.6973,0.69745,0.6973,0.69745,27600000.0
2008-08-26 17:40:00,0.69745,0.69765,0.69745,0.6976,92200000.0
2008-08-26 17:41:00,0.69755,0.6976,0.69745,0.69745,55400000.0
2008-08-26 17:42:00,0.69745,0.6975,0.6974,0.6975,42600000.0
2008-08-26 17:43:00,0.6975,0.6975,0.6973,0.6973,70700000.0
2008-08-26 17:44:00,0.6973,0.6973,0.697,0.69705,153700000.0
2008-08-26 17:45:00,0.6971,0.6971,0.69695,0.69695,117300000.0
2008-08-26 17:46:00,0.69695,0.697,0.69695,0.697,72200000.0
2008-08-26 17:47:00,0.697,0.697,0.69655,0.697,82900000.0
2008-08-26 17:48:00,0.697,0.697,0.6966,0.6966,29100000.0
2008-08-26 17:49:00,0.6969,0.697,0.6969,0.697,12600000.0
2008-08-26 17:50:00,0.697,0.697,0.697,0.697,2100000.0
2008-08-26 17:51:00,0.69675,0.69675,0.69675,0.69675,2300000.0
2008-08-26 17:52:00,0.697,0.697,0.697,0.697,16800000.0
2008-08-26 17:53:00,0.697,0.697,0.69645,0.69665,51300000.0
2008-08-26 17:54:00,0.6969,0.6969,0.69645,0.69645,25500000.0
2008-08-26 17:55:00,0.69685,0.69685,0.6964,0.69665,16400000.0
2008-08-26 17:56:00,0.69665,0.697,0.69665,0.6969,226200000.0
2008-08-26 17:57:00,0.6969,0.6969,0.6967,0.6968,117000000.0
2008-08-26 17:58:00,0.6968,0.6969,0.6967,0.6969,81400000.0
2008-08-26 17:59:00,0.6969,0.6969,0.6966,0.6966,35800000.0
2008-08-26 18:00:00,0.6966,0.6968,0.69655,0.6966,71900000.0
2008-08-26 18:01:00,0.6966,0.6967,0.6964,0.6964,110300000.0
2008-08-26 18:02:00,0.6964,0.6964,0.6963,0.6963,68300000.0
2008-08-26 18:03:00,0.6963,0.69645,0.6963,0.69635,54900000.0
2008-08-26 18:04:00,0.69635,0.69635,0.6963,0.6963,31500000.0
2008-08-26 18:05:00,0.6963,0.6964,0.6963,0.6964,114300000.0
2008-08-26 18:06:00,0.6964,0.6965,0.6962,0.6965,82700000.0
2008-08-26 18:07:00,0.6967,0.69685,0.69655,0.69675,61900000.0
2008-08-26 18:08:00,0.69675,0.69675,0.6966,0.6966,45100000.0
2008-08-26 18:09:00,0.69665,0.69675,0.69645,0.6966,40200000.0
2008-08-26 18:10:00,0.69665,0.6967,0.6965,0.69655,18300000.0
2008-08-26 18:11:00,0.6965,0.6965,0.6965,0.6965,2500000.0
2008-08-26 18:12:00,0.6965,0.6966,0.6965,0.6966,11200000.0
2008-08-26 18:13:00,0.6966,0.6966,0.6966,0.6966,1000000.0
2008-08-26 18:14:00,0.69655,0.6967,0.6965,0.6966,43400000.0
2008-08-26 18:15:00,0.6966,0.6967,0.6966,0.6967,15400000.0
2008-08-26 18:16:00,0.6966,0.6966,0.69635,0.69635,11400000.0
2008-08-26 18:17:00,0.69635,0.6965,0.6963,0.6964,113500000.0
2008-08-26 18:18:00,0.6964,0.6964,0.6963,0.6963,41100000.0
2008-08-26 18:19:00,0.6963,0.6965,0.69555,0.6957,94100000.0
2008-08-26 18:20:00,0.69565,0.6958,0.69565,0.6957,18500000.0
2008-08-26 18:21:00,0.6959,0.69605,0.6957,0.69605,68700000.0
2008-08-26 18:22:00,0.69605,0.69605,0.6956,0.69565,169800001.0
2008-08-26 18:23:00,0.69565,0.6957,0.69555,0.69555,56500000.0
2008-08-26 18:24:00,0.69528,0.69546,0.69523,0.69541,83600000.0
2008-08-26 18:25:00,0.6956,0.6957,0.6956,0.6957,16500000.0
2008-08-26 18:26:00,0.6957,0.6957,0.69555,0.69555,6200000.0
2008-08-26 18:27:00,0.6955,0.6958,0.6955,0.6956,26600000.0
2008-08-26 18:28:00,0.6956,0.69575,0.6955,0.6956,28000000.0
2008-08-26 18:29:00,0.69565,0.6958,0.69565,0.69565,37900000.0
2008-08-26 18:30:00,0.6957,0.6957,0.6954,0.69555,53200000.0
2008-08-26 18:31:00,0.69555,0.6956,0.6955,0.6956,70300000.0
2008-08-26 18:32:00,0.6956,0.6956,0.6955,0.6955,45300000.0
2008-08-26 18:33:00,0.6955,0.69555,0.6955,0.6955,21000000.0
2008-08-26 18:34:00,0.6955,0.6957,0.6955,0.6956,9500000.0
2008-08-26 18:35:00,0.69555,0.69555,0.6951,0.6955,41100000.0
2008-08-26 18:36:00,0.69545,0.6955,0.6953,0.6953,37100000.0
2008-08-26 18:37:00,0.69535,0.69545,0.69535,0.6954,43000000.0
2008-08-26 18:38:00,0.6954,0.6954,0.6953,0.6954,99800000.0
2008-08-26 18:39:00,0.6954,0.6954,0.69495,0.695,148900000.0
2008-08-26 18:40:00,0.695,0.6951,0.69495,0.695,25600000.0
2008-08-26 18:41:00,0.69495,0.69505,0.69495,0.69505,4800000.0
2008-08-26 18:42:00,0.6951,0.6952,0.695,0.6951,63200000.0
2008-08-26 18:43:00,0.69505,0.69505,0.69485,0.69485,21700000.0
2008-08-26 18:44:00,0.6948,0.6948,0.6947,0.6948,9500000.0
2008-08-26 18:45:00,0.6948,0.69485,0.6948,0.69485,2000000.0
2008-08-26 18:46:00,0.6949,0.695,0.69485,0.695,5000000.0
2008-08-26 18:47:00,0.6949,0.6949,0.6947,0.6948,11700000.0
2008-08-26 18:48:00,0.6948,0.6948,0.6948,0.6948,1000000.0
2008-08-26 18:49:00,0.69454,0.69465,0.69434,0.69454,146300000.0
2008-08-26 18:50:00,0.69462,0.69462,0.69433,0.6946,202400000.0
2008-08-26 18:51:00,0.6948,0.6948,0.69475,0.69475,3400000.0
2008-08-26 18:52:00,0.6948,0.6948,0.69475,0.69475,4400000.0
2008-08-26 18:53:00,0.6948,0.6949,0.6948,0.6949,3000000.0
2008-08-26 18:54:00,0.6949,0.6949,0.6949,0.6949,2600000.0
2008-08-26 18:55:00,0.6949,0.6953,0.6949,0.69525,22600000.0
2008-08-26 18:56:00,0.69505,0.6952,0.695,0.6952,52900000.0
2008-08-26 18:57:00,0.69489,0.69507,0.69482,0.695,112700000.0
2008-08-26 18:58:00,0.6952,0.69525,0.6951,0.6951,9700000.0
2008-08-26 18:59:00,0.6951,0.6951,0.6951,0.6951,3900000.0
2008-08-26 19:00:00,0.6952,0.6952,0.6952,0.6952,3000000.0
2008-08-26 19:01:00,0.6952,0.6952,0.6952,0.6952,1000000.0
2008-08-26 19:02:00,0.69488,0.69506,0.69475,0.69505,126500000.0
2008-08-26 19:03:00,0.6952,0.6952,0.6952,0.6952,1000000.0
2008-08-26 19:04:00,0.6952,0.6952,0.69515,0.69515,5400000.0
2008-08-26 19:05:00,0.6954,0.6954,0.69505,0.6952,4400000.0
2008-08-26 19:06:00,0.6952,0.6952,0.6951,0.6951,10600000.0
2008-08-26 19:07:00,0.6951,0.6951,0.6951,0.6951,10000000.0
2008-08-26 19:08:00,0.6951,0.6951,0.6947,0.6949,88100000.0
2008-08-26 19:09:00,0.695,0.6951,0.6949,0.695,59800000.0
2008-08-26 19:10:00,0.69457,0.69497,0.69457,0.69469,105400000.0
2008-08-26 19:11:00,0.6951,0.6951,0.6951,0.6951,20800000.0
2008-08-26 19:12:00,0.6951,0.6952,0.6951,0.6952,42000000.0
2008-08-26 19:13:00,0.6952,0.6952,0.695,0.6951,12400000.0
2008-08-26 19:14:00,0.6951,0.6951,0.695,0.695,4500000.0
2008-08-26 19:15:00,0.695,0.6952,0.6945,0.6948,109600000.0
2008-08-26 19:16:00,0.69485,0.69505,0.69485,0.6949,55100001.0
2008-08-26 19:17:00,0.6949,0.6951,0.6949,0.69495,35200000.0
2008-08-26 19:18:00,0.695,0.6951,0.695,0.695,10600000.0
2008-08-26 19:19:00,0.69505,0.6951,0.69505,0.6951,2000000.0
2008-08-26 19:20:00,0.6951,0.69547,0.69459,0.69477,521400000.0
2008-08-26 19:21:00,0.6951,0.6951,0.6951,0.6951,1300000.0
2008-08-26 19:22:00,0.6951,0.6954,0.6951,0.6954,14500000.0
2008-08-26 19:23:00,0.6952,0.69525,0.6951,0.69515,41000000.0
2008-08-26 19:24:00,0.6952,0.6952,0.69505,0.69515,38400000.0
2008-08-26 19:25:00,0.6951,0.69525,0.6951,0.6952,18400000.0
2008-08-26 19:26:00,0.69515,0.6952,0.6951,0.6951,30000000.0
2008-08-26 19:27:00,0.6952,0.6954,0.6951,0.6954,53400000.0
2008-08-26 19:28:00,0.69545,0.6959,0.69545,0.6959,62900000.0
2008-08-26 19:29:00,0.6958,0.6959,0.6957,0.6957,122400000.0
2008-08-26 19:30:00,0.6957,0.6957,0.6957,0.6957,9300000.0
2008-08-26 19:31:00,0.6957,0.6957,0.6957,0.6957,1000000.0
2008-08-26 19:32:00,0.6957,0.6957,0.6957,0.6957,5200000.0
2008-08-26 19:33:00,0.6957,0.6957,0.6957,0.6957,1300000.0
2008-08-26 19:34:00,0.6958,0.6958,0.6958,0.6958,2000000.0
2008-08-26 19:35:00,0.6957,0.6958,0.69565,0.6957,14000000.0
2008-08-26 19:36:00,0.6957,0.6957,0.6957,0.6957,3900000.0
2008-08-26 19:37:00,0.6957,0.6958,0.69555,0.6957,43500000.0
2008-08-26 19:38:00,0.6957,0.6957,0.6956,0.6956,25700000.0
2008-08-26 19:39:00,0.69518,0.69549,0.69502,0.69507,241100000.0
2008-08-26 19:40:00,0.6956,0.6956,0.6956,0.6956,1000000.0
2008-08-26 19:41:00,0.6957,0.6958,0.6957,0.6958,10000000.0
2008-08-26 19:42:00,0.6957,0.6957,0.6957,0.6957,5400000.0
2008-08-26 19:43:00,0.6957,0.6957,0.6955,0.6955,11600000.0
2008-08-26 19:44:00,0.6955,0.6956,0.6955,0.69555,25400000.0
2008-08-26 19:45:00,0.6957,0.6957,0.69555,0.69555,9000000.0
2008-08-26 19:46:00,0.6955,0.6955,0.6954,0.6954,8400000.0
2008-08-26 19:47:00,0.6955,0.6957,0.6954,0.6955,24100000.0
2008-08-26 19:48:00,0.6956,0.6957,0.6954,0.6956,9000000.0
2008-08-26 19:49:00,0.6956,0.69565,0.6952,0.6956,65800000.0
2008-08-26 19:50:00,0.6956,0.6956,0.6956,0.6956,8000000.0
2008-08-26 19:51:00,0.6956,0.6956,0.6956,0.6956,8000000.0
2008-08-26 19:52:00,0.6956,0.6956,0.6956,0.6956,12500000.0
2008-08-26 19:53:00,0.6952,0.6955,0.69517,0.69547,91000000.0
2008-08-26 19:54:00,0.69549,0.69549,0.69514,0.69533,238200001.0
2008-08-26 19:55:00,0.6957,0.6958,0.6957,0.6957,11800000.0
2008-08-26 19:56:00,0.6957,0.6958,0.6957,0.6958,6400000.0
2008-08-26 19:57:00,0.6958,0.6958,0.6958,0.6958,6600000.0
2008-08-26 19:58:00,0.6958,0.6959,0.6958,0.6959,31700000.0
2008-08-26 19:59:00,0.6957,0.6957,0.6957,0.6957,1000000.0
2008-08-26 20:00:00,0.6957,0.6957,0.69515,0.6954,38800000.0
2008-08-26 20:01:00,0.6954,0.6956,0.69535,0.6956,10500000.0
2008-08-26 20:02:00,0.6956,0.6956,0.6956,0.6956,13000000.0
2008-08-26 20:03:00,0.69525,0.69537,0.69515,0.69532,104200001.0
2008-08-26 20:04:00,0.69533,0.69549,0.69527,0.69535,154200000.0
2008-08-26 20:05:00,0.6956,0.6956,0.6956,0.6956,1000000.0
2008-08-26 20:06:00,0.6957,0.6959,0.6957,0.69585,9000000.0
2008-08-26 20:07:00,0.6958,0.69585,0.6955,0.6955,20300000.0
2008-08-26 20:08:00,0.69555,0.69555,0.69555,0.69555,6000000.0
2008-08-26 20:09:00,0.69565,0.6957,0.6956,0.6957,15100000.0
2008-08-26 20:10:00,0.6957,0.6957,0.6957,0.6957,1000000.0
2008-08-26 20:11:00,0.6955,0.69552,0.69528,0.69539,69900000.0
2008-08-26 20:12:00,0.69529,0.6954,0.69529,0.69532,148500000.0
2008-08-26 20:13:00,0.6957,0.6958,0.6957,0.6958,22300000.0
2008-08-26 20:14:00,0.6958,0.6958,0.6954,0.6956,20900000.0
2008-08-26 20:15:00,0.6956,0.6956,0.6956,0.6956,1000000.0
2008-08-26 20:16:00,0.6956,0.6956,0.6954,0.6954,6000000.0
2008-08-26 20:17:00,0.6955,0.6957,0.6954,0.6956,14000000.0
2008-08-26 20:18:00,0.6955,0.6956,0.69545,0.6956,5000000.0
2008-08-26 20:19:00,0.69545,0.6956,0.69545,0.6956,8000000.0
2008-08-26 20:20:00,0.69545,0.6958,0.69545,0.6958,8200000.0
2008-08-26 20:21:00,0.69545,0.6958,0.69545,0.6957,8000000.0
2008-08-26 20:22:00,0.6957,0.69585,0.69555,0.6958,31600000.0
2008-08-26 20:23:00,0.69533,0.69551,0.69523,0.69536,170099999.0
2008-08-26 20:24:00,0.6957,0.6958,0.6957,0.6958,13600000.0
2008-08-26 20:25:00,0.69533,0.69543,0.69528,0.6954,189700000.0
2008-08-26 20:26:00,0.6957,0.6959,0.6957,0.6959,37100000.0
2008-08-26 20:27:00,0.696,0.6962,0.696,0.6962,33400000.0
2008-08-26 20:28:00,0.6963,0.6963,0.696,0.6961,29400000.0
2008-08-26 20:29:00,0.69625,0.69635,0.69625,0.69625,6000000.0
2008-08-26 20:30:00,0.69619,0.69639,0.69594,0.69613,518400000.0
2008-08-26 20:31:00,0.6963,0.69635,0.6963,0.69635,3000000.0
2008-08-26 20:32:00,0.69615,0.6963,0.696,0.69603,87300000.0
2008-08-26 20:33:00,0.6963,0.6964,0.6963,0.6963,17600000.0
2008-08-26 20:34:00,0.6962,0.6964,0.6961,0.69635,22700000.0
2008-08-26 20:35:00,0.6964,0.69665,0.69635,0.6965,56600000.0
2008-08-26 20:36:00,0.6965,0.6971,0.6965,0.6971,95300000.0
2008-08-26 20:37:00,0.6971,0.6974,0.69685,0.69695,11900000.0
2008-08-26 20:38:00,0.69705,0.69705,0.69705,0.69705,1000000.0
2008-08-26 20:39:00,0.6971,0.6971,0.6971,0.6971,5900000.0
2008-08-26 20:40:00,0.69671,0.69722,0.69665,0.6968,453900000.0
2008-08-26 20:41:00,0.69672,0.69699,0.69663,0.69696,246000000.0
2008-08-26 20:42:00,0.69693,0.69695,0.69685,0.69693,159400000.0
2008-08-26 20:43:00,0.6971,0.6971,0.697,0.69705,11400000.0
2008-08-26 20:44:00,0.6969,0.69708,0.6969,0.69695,202000000.0
2008-08-26 20:45:00,0.6971,0.6971,0.69705,0.6971,14200000.0
2008-08-26 20:46:00,0.6972,0.6972,0.6971,0.6971,6700000.0
2008-08-26 20:47:00,0.6971,0.6971,0.697,0.697,8200000.0
2008-08-26 20:48:00,0.697,0.697,0.697,0.697,6100000.0
2008-08-26 20:49:00,0.69671,0.69675,0.69646,0.69665,62400000.0
2008-08-26 20:50:00,0.6972,0.6972,0.6967,0.6968,45600000.0
2008-08-26 20:51:00,0.69631,0.69658,0.69631,0.69646,272300001.0
2008-08-26 20:52:00,0.69647,0.6966,0.69635,0.6966,197000003.0
2008-08-26 20:53:00,0.6968,0.6968,0.6968,0.6968,1000000.0
2008-08-26 20:54:00,0.6968,0.6968,0.69665,0.69665,53000000.0
2008-08-26 20:55:00,0.69665,0.6967,0.6965,0.6966,202800000.0
2008-08-26 20:56:00,0.6966,0.6966,0.6966,0.6966,34700000.0
2008-08-26 20:57:00,0.6967,0.69685,0.6967,0.69685,27200000.0
2008-08-26 20:58:00,0.6968,0.6968,0.6968,0.6968,11200000.0
2008-08-26 20:59:00,0.69675,0.69675,0.69675,0.69675,5600000.0
2008-08-26 21:00:00,0.69675,0.69675,0.69675,0.69675,12200000.0
2008-08-26 21:01:00,0.69675,0.69675,0.69675,0.69675,2000000.0
2008-08-26 21:02:00,0.69642,0.69667,0.69632,0.69637,176600000.0
2008-08-26 21:03:00,0.69675,0.69675,0.69665,0.69665,3000000.0
2008-08-26 21:04:00,0.6966,0.6966,0.69655,0.6966,5400000.0
2008-08-26 21:05:00,0.69665,0.6967,0.6966,0.6966,5000000.0
2008-08-26 21:06:00,0.69655,0.69665,0.69655,0.69665,3000000.0
2008-08-26 21:07:00,0.69651,0.6966,0.69633,0.69641,11300000.0
2008-08-26 21:08:00,0.6967,0.69685,0.6967,0.6968,13600000.0
2008-08-26 21:09:00,0.69685,0.69685,0.6968,0.6968,18800000.0
2008-08-26 21:10:00,0.6968,0.6968,0.6968,0.6968,5600000.0
2008-08-26 21:11:00,0.69644,0.69681,0.69644,0.6966,168500000.0
2008-08-26 21:12:00,0.69675,0.69675,0.6967,0.6967,7600000.0
2008-08-26 21:13:00,0.69665,0.6967,0.69665,0.6967,2000000.0
2008-08-26 21:14:00,0.69636,0.69652,0.6963,0.69641,122400000.0
2008-08-26 21:15:00,0.69636,0.69656,0.69627,0.69645,80100000.0
2008-08-26 21:16:00,0.69665,0.69665,0.6966,0.6966,2000000.0
2008-08-26 21:17:00,0.69655,0.69655,0.69655,0.69655,1000000.0
2008-08-26 21:18:00,0.6966,0.6966,0.6966,0.6966,1000000.0
2008-08-26 21:19:00,0.6966,0.69665,0.6966,0.69665,2000000.0
2008-08-26 21:20:00,0.6966,0.6966,0.6966,0.6966,4800000.0
2008-08-26 21:21:00,0.69636,0.69637,0.6962,0.6962,63600000.0
2008-08-26 21:22:00,0.69622,0.69639,0.69622,0.69633,60799999.0
2008-08-26 21:23:00,0.6963,0.69638,0.69626,0.69635,161800000.0
2008-08-26 21:24:00,0.69635,0.69648,0.6963,0.69648,135900001.0
2008-08-26 21:25:00,0.6966,0.6966,0.6966,0.6966,2000000.0
2008-08-26 21:26:00,0.6966,0.6966,0.69655,0.69655,3000000.0
2008-08-26 21:27:00,0.69647,0.69648,0.69638,0.69638,45400001.0
2008-08-26 21:28:00,0.6966,0.69665,0.69655,0.69655,7000000.0
2008-08-26 21:29:00,0.6965,0.6965,0.6965,0.6965,4600000.0
2008-08-26 21:30:00,0.69655,0.69655,0.6965,0.6965,2000000.0
2008-08-26 21:31:00,0.6965,0.6965,0.69645,0.6965,3000000.0
2008-08-26 21:32:00,0.69655,0.69655,0.6965,0.6965,2000000.0
2008-08-26 21:33:00,0.69645,0.6965,0.69645,0.6965,3000000.0
2008-08-26 21:34:00,0.69655,0.69655,0.6965,0.6965,3000000.0
2008-08-26 21:35:00,0.6965,0.6965,0.6965,0.6965,2000000.0
2008-08-26 21:36:00,0.69621,0.69634,0.69613,0.69633,76900000.0
2008-08-26 21:37:00,0.69633,0.69633,0.6962,0.69624,75000000.0
2008-08-26 21:38:00,0.6965,0.69655,0.6965,0.69655,6000000.0
2008-08-26 21:39:00,0.69665,0.6969,0.6966,0.6967,25900000.0
2008-08-26 21:40:00,0.69665,0.69685,0.6964,0.69648,31600000.0
2008-08-26 21:41:00,0.6968,0.6968,0.69665,0.6967,23000000.0
2008-08-26 21:42:00,0.6967,0.6969,0.6967,0.6967,49500000.0
2008-08-26 21:43:00,0.69675,0.6968,0.69675,0.6968,2000000.0
2008-08-26 21:44:00,0.69685,0.69695,0.69685,0.69695,6600000.0
2008-08-26 21:45:00,0.69705,0.69705,0.697,0.69705,12500000.0
2008-08-26 21:46:00,0.6971,0.6971,0.69705,0.69705,3000000.0
2008-08-26 21:47:00,0.69659,0.6968,0.69655,0.69668,34400000.0
2008-08-26 21:48:00,0.697,0.69705,0.697,0.69705,15000000.0
2008-08-26 21:49:00,0.69671,0.69685,0.69667,0.69685,8400000.0
2008-08-26 21:50:00,0.69705,0.69705,0.697,0.697,6600000.0
2008-08-26 21:51:00,0.697,0.697,0.69695,0.697,4300000.0
2008-08-26 21:52:00,0.697,0.6971,0.697,0.6971,6600000.0
2008-08-26 21:53:00,0.6971,0.6971,0.697,0.69705,29200000.0
2008-08-26 21:54:00,0.69687,0.69693,0.6968,0.69687,48400000.0
2008-08-26 21:55:00,0.697,0.697,0.6967,0.6967,9200000.0
2008-08-26 21:56:00,0.6969,0.69705,0.6969,0.69705,5000000.0
2008-08-26 21:57:00,0.69678,0.69682,0.69669,0.69682,101600000.0
2008-08-26 21:58:00,0.6968,0.6968,0.69668,0.69675,80000000.0
2008-08-26 21:59:00,0.6973,0.6975,0.6971,0.6975,15500000.0
2008-08-26 22:00:00,0.6975,0.6975,0.6971,0.6974,41400000.0
2008-08-26 22:01:00,0.6974,0.6976,0.69725,0.6975,21400000.0
2008-08-26 22:02:00,0.6974,0.6976,0.697,0.69735,49500001.0
2008-08-26 22:03:00,0.6973,0.6973,0.6973,0.6973,1000000.0
2008-08-26 22:04:00,0.69725,0.69725,0.69725,0.69725,2000000.0
2008-08-26 22:05:00,0.69725,0.69725,0.6972,0.69725,3600000.0
2008-08-26 22:06:00,0.6972,0.6972,0.6972,0.6972,3200000.0
2008-08-26 22:07:00,0.69696,0.69705,0.6969,0.69698,32900000.0
2008-08-26 22:08:00,0.69696,0.69701,0.69691,0.69693,28300000.0
2008-08-26 22:09:00,0.69693,0.69705,0.69691,0.69703,45200000.0
2008-08-26 22:10:00,0.6972,0.6972,0.6972,0.6972,5000000.0
2008-08-26 22:11:00,0.6972,0.6973,0.6972,0.6973,6700000.0
2008-08-26 22:12:00,0.6973,0.6973,0.6973,0.6973,1200000.0
2008-08-26 22:13:00,0.6973,0.6973,0.6973,0.6973,4300000.0
2008-08-26 22:14:00,0.6973,0.6973,0.69725,0.69725,8900000.0
2008-08-26 22:15:00,0.69725,0.69725,0.69725,0.69725,2200000.0
2008-08-26 22:16:00,0.69725,0.69725,0.69725,0.69725,4400000.0
2008-08-26 22:17:00,0.69725,0.69725,0.69725,0.69725,24900000.0
2008-08-26 22:18:00,0.6972,0.6972,0.6972,0.6972,3100000.0
2008-08-26 22:19:00,0.6972,0.6972,0.6972,0.6972,8400000.0
2008-08-26 22:20:00,0.6972,0.69725,0.6972,0.6972,23600000.0
2008-08-26 22:21:00,0.6972,0.69725,0.6972,0.69725,18000000.0
2008-08-26 22:22:00,0.6972,0.6972,0.6969,0.6971,38500000.0
2008-08-26 22:23:00,0.6971,0.6972,0.69695,0.6972,58600000.0
2008-08-26 22:24:00,0.69715,0.69715,0.69715,0.69715,2000000.0
2008-08-26 22:25:00,0.69715,0.69715,0.6971,0.6971,3000000.0
2008-08-26 22:26:00,0.69696,0.69698,0.69676,0.69684,7900000.0
2008-08-26 22:27:00,0.69685,0.69701,0.6968,0.69695,9400000.0
2008-08-26 22:28:00,0.69705,0.6971,0.69705,0.69705,4000000.0
2008-08-26 22:29:00,0.6971,0.6971,0.69705,0.69705,5000000.0
2008-08-26 22:30:00,0.697,0.69705,0.6969,0.6969,41900000.0
2008-08-26 22:31:00,0.697,0.6971,0.6969,0.6971,13600000.0
2008-08-26 22:32:00,0.6967,0.69699,0.69665,0.69698,278700000.0
2008-08-26 22:33:00,0.6971,0.6972,0.6971,0.6972,3600000.0
2008-08-26 22:34:00,0.69715,0.69715,0.697,0.697,18700000.0
2008-08-26 22:35:00,0.697,0.6971,0.697,0.697,12100000.0
2008-08-26 22:36:00,0.697,0.697,0.697,0.697,2000000.0
2008-08-26 22:37:00,0.697,0.697,0.697,0.697,2000000.0
2008-08-26 22:38:00,0.69705,0.69705,0.69705,0.69705,1000000.0
2008-08-26 22:39:00,0.697,0.69705,0.697,0.69705,4000000.0
2008-08-26 22:40:00,0.69698,0.69727,0.69687,0.69692,298499998.0
2008-08-26 22:41:00,0.697,0.69705,0.697,0.69705,2000000.0
2008-08-26 22:42:00,0.6971,0.69715,0.697,0.697,17200000.0
2008-08-26 22:43:00,0.69705,0.69705,0.69705,0.69705,1000000.0
2008-08-26 22:44:00,0.697,0.697,0.69685,0.69685,14000000.0
2008-08-26 22:45:00,0.69685,0.6971,0.6966,0.6971,66300000.0
2008-08-26 22:46:00,0.6971,0.6971,0.69695,0.69705,33000000.0
2008-08-26 22:47:00,0.69705,0.69725,0.69705,0.69715,20400000.0
2008-08-26 22:48:00,0.69693,0.69699,0.6968,0.69697,44300000.0
2008-08-26 22:49:00,0.69697,0.69709,0.69693,0.69693,73000000.0
2008-08-26 22:50:00,0.69688,0.6971,0.69688,0.69689,54100000.0
2008-08-26 22:51:00,0.69678,0.6971,0.69674,0.6971,136600000.0
2008-08-26 22:52:00,0.6971,0.6971,0.6971,0.6971,5600000.0
2008-08-26 22:53:00,0.6971,0.6972,0.6971,0.6972,14000000.0
2008-08-26 22:54:00,0.6972,0.6972,0.6972,0.6972,1700000.0
2008-08-26 22:55:00,0.6972,0.6973,0.6972,0.6973,11500000.0
2008-08-26 22:56:00,0.6973,0.6973,0.6973,0.6973,1000000.0
2008-08-26 22:57:00,0.6973,0.6973,0.6973,0.6973,4700000.0
2008-08-26 22:58:00,0.6973,0.6973,0.6973,0.6973,1000000.0
2008-08-26 22:59:00,0.6973,0.6973,0.6973,0.6973,1000000.0
2008-08-26 23:00:00,0.69725,0.6973,0.6971,0.6971,14500000.0
2008-08-26 23:01:00,0.6973,0.6974,0.6972,0.6973,49400000.0
2008-08-26 23:02:00,0.6973,0.6973,0.6973,0.6973,24300000.0
2008-08-26 23:03:00,0.6973,0.6973,0.6973,0.6973,12000000.0
2008-08-26 23:04:00,0.6973,0.6973,0.69725,0.6973,26700000.0
2008-08-26 23:05:00,0.6973,0.6973,0.69725,0.6973,20700000.0
2008-08-26 23:06:00,0.69711,0.69711,0.69691,0.69701,77000000.0
2008-08-26 23:07:00,0.6973,0.6973,0.6972,0.6972,43700000.0
2008-08-26 23:08:00,0.6972,0.6972,0.6972,0.6972,5000000.0
2008-08-26 23:09:00,0.6972,0.6972,0.6972,0.6972,12000000.0
2008-08-26 23:10:00,0.6972,0.6972,0.6972,0.6972,5000000.0
2008-08-26 23:11:00,0.6972,0.6972,0.6972,0.6972,5000000.0
2008-08-26 23:12:00,0.69702,0.69713,0.69696,0.69713,212600000.0
2008-08-26 23:13:00,0.69706,0.69708,0.69676,0.69708,89200000.0
2008-08-26 23:14:00,0.6972,0.6972,0.6972,0.6972,16400000.0
2008-08-26 23:15:00,0.6972,0.6972,0.6968,0.6972,17700000.0
2008-08-26 23:16:00,0.69665,0.697,0.6963,0.6967,41000000.0
2008-08-26 23:17:00,0.6969,0.6969,0.69635,0.69665,13000000.0
2008-08-26 23:18:00,0.6963,0.69652,0.6963,0.69652,28200000.0
2008-08-26 23:19:00,0.6967,0.6968,0.6967,0.6968,16200000.0
2008-08-26 23:20:00,0.6968,0.6968,0.6967,0.6968,31000000.0
2008-08-26 23:21:00,0.69655,0.69667,0.69629,0.69667,65300000.0
2008-08-26 23:22:00,0.6968,0.6968,0.6968,0.6968,14200000.0
2008-08-26 23:23:00,0.6968,0.6968,0.6968,0.6968,27300000.0
2008-08-26 23:24:00,0.6969,0.6969,0.6969,0.6969,1000000.0
2008-08-26 23:25:00,0.6969,0.697,0.6969,0.6969,31200000.0
2008-08-26 23:26:00,0.6969,0.697,0.6969,0.6969,28400000.0
2008-08-26 23:27:00,0.69661,0.69678,0.69655,0.6967,70700000.0
2008-08-26 23:28:00,0.6969,0.6971,0.6969,0.697,12800000.0
2008-08-26 23:29:00,0.69661,0.69673,0.69654,0.69673,59100000.0
2008-08-26 23:30:00,0.6969,0.6969,0.6969,0.6969,6800000.0
2008-08-26 23:31:00,0.6969,0.6969,0.6969,0.6969,6800000.0
2008-08-26 23:32:00,0.6969,0.6969,0.6963,0.6969,78700000.0
2008-08-26 23:33:00,0.69662,0.6967,0.69644,0.6967,30900000.0
2008-08-26 23:34:00,0.6969,0.6969,0.69625,0.6964,103600000.0
2008-08-26 23:35:00,0.69655,0.6966,0.69655,0.6966,26200000.0
2008-08-26 23:36:00,0.69665,0.69675,0.69665,0.69675,4000000.0
2008-08-26 23:37:00,0.69634,0.69672,0.69633,0.69672,76800000.0
2008-08-26 23:38:00,0.69676,0.69676,0.69651,0.69658,136000000.0
2008-08-26 23:39:00,0.69662,0.69666,0.69651,0.69659,51000000.0
2008-08-26 23:40:00,0.69671,0.69712,0.69664,0.69664,92700000.0
2008-08-26 23:41:00,0.6966,0.69675,0.6966,0.6967,63500000.0
2008-08-26 23:42:00,0.6967,0.69705,0.69665,0.697,107900000.0
2008-08-26 23:43:00,0.697,0.69715,0.697,0.6971,55800000.0
2008-08-26 23:44:00,0.6971,0.6971,0.6971,0.6971,75300000.0
2008-08-26 23:45:00,0.6971,0.6971,0.697,0.697,80700000.0
2008-08-26 23:46:00,0.697,0.697,0.6964,0.6964,88300000.0
2008-08-26 23:47:00,0.6966,0.6969,0.6966,0.6968,66900000.0
2008-08-26 23:48:00,0.6968,0.6968,0.6965,0.6965,34900000.0
2008-08-26 23:49:00,0.6965,0.6965,0.6957,0.6963,168900000.0
2008-08-26 23:50:00,0.6963,0.69635,0.6963,0.6963,39200000.0
2008-08-26 23:51:00,0.6963,0.6963,0.6963,0.6963,35800000.0
2008-08-26 23:52:00,0.6963,0.6963,0.6963,0.6963,6000000.0
2008-08-26 23:53:00,0.6963,0.6963,0.6962,0.6962,24300000.0
2008-08-26 23:54:00,0.6962,0.6962,0.6958,0.6958,17900000.0
2008-08-26 23:55:00,0.696,0.69615,0.696,0.6961,60200000.0
2008-08-26 23:56:00,0.6961,0.6962,0.6959,0.6961,91500000.0
2008-08-26 23:57:00,0.6961,0.6961,0.6959,0.696,75600000.0
2008-08-26 23:58:00,0.696,0.696,0.6959,0.696,109600000.0
2008-08-26 23:59:00,0.696,0.696,0.6958,0.6958,56500000.0
2008-08-27 00:00:00,0.6958,0.696,0.6958,0.696,92000001.0
2008-08-27 00:01:00,0.69583,0.69608,0.69567,0.69578,32800000.0
2008-08-27 00:02:00,0.696,0.696,0.6959,0.6959,40400000.0
2008-08-27 00:03:00,0.6959,0.6959,0.69505,0.6957,249600000.0
2008-08-27 00:04:00,0.6957,0.6957,0.69475,0.6955,131600000.0
2008-08-27 00:05:00,0.6955,0.6955,0.6951,0.6954,303100000.0
2008-08-27 00:06:00,0.6954,0.6954,0.6948,0.695,230399999.0
2008-08-27 00:07:00,0.695,0.695,0.695,0.695,47600000.0
2008-08-27 00:08:00,0.695,0.695,0.6946,0.6948,297500000.0
2008-08-27 00:09:00,0.6949,0.6949,0.6947,0.6949,190700001.0
2008-08-27 00:10:00,0.6949,0.6949,0.6947,0.6948,249399997.0
2008-08-27 00:11:00,0.6948,0.6948,0.6942,0.6942,152500000.0
2008-08-27 00:12:00,0.6942,0.6947,0.694,0.6947,160300002.0
2008-08-27 00:13:00,0.6947,0.695,0.6945,0.695,284499999.0
2008-08-27 00:14:00,0.695,0.6952,0.695,0.6951,150300002.0
2008-08-27 00:15:00,0.69515,0.6952,0.6951,0.6952,100000000.0
2008-08-27 00:16:00,0.6952,0.6952,0.695,0.695,229799998.0
2008-08-27 00:17:00,0.695,0.695,0.6949,0.695,52000000.0
2008-08-27 00:18:00,0.695,0.695,0.6947,0.6947,116700000.0
2008-08-27 00:19:00,0.6947,0.6947,0.6943,0.6943,224700000.0
2008-08-27 00:20:00,0.6943,0.6945,0.6943,0.6944,167000000.0
2008-08-27 00:21:00,0.6944,0.6945,0.6944,0.6944,324100000.0
2008-08-27 00:22:00,0.6944,0.6945,0.6944,0.6945,25800000.0
2008-08-27 00:23:00,0.69415,0.6943,0.69415,0.69425,10300000.0
2008-08-27 00:24:00,0.6945,0.6945,0.6945,0.6945,81800000.0
2008-08-27 00:25:00,0.6945,0.6945,0.6945,0.6945,9300000.0
2008-08-27 00:26:00,0.69422,0.69438,0.69408,0.69416,75200000.0
2008-08-27 00:27:00,0.6946,0.6947,0.6945,0.6946,170100000.0
2008-08-27 00:28:00,0.6946,0.6947,0.6945,0.6945,126699999.0
2008-08-27 00:29:00,0.69455,0.6949,0.69455,0.6949,177000000.0
2008-08-27 00:30:00,0.6949,0.6949,0.6948,0.6949,136700000.0
2008-08-27 00:31:00,0.6949,0.6952,0.6949,0.6952,280600000.0
2008-08-27 00:32:00,0.6952,0.6952,0.6948,0.6948,33200000.0
2008-08-27 00:33:00,0.69475,0.69485,0.69475,0.69485,76700000.0
2008-08-27 00:34:00,0.6949,0.695,0.6949,0.695,34400000.0
2008-08-27 00:35:00,0.69479,0.69493,0.69469,0.69474,35700000.0
2008-08-27 00:36:00,0.6951,0.6951,0.695,0.695,31800000.0
2008-08-27 00:37:00,0.695,0.695,0.6947,0.6947,61800000.0
2008-08-27 00:38:00,0.6947,0.695,0.6947,0.69485,104400000.0
2008-08-27 00:39:00,0.6949,0.6949,0.69485,0.69485,43800000.0
2008-08-27 00:40:00,0.6949,0.695,0.6949,0.695,66300000.0
2008-08-27 00:41:00,0.695,0.69545,0.695,0.69545,83800000.0
2008-08-27 00:42:00,0.69565,0.6959,0.6949,0.6952,164200000.0
2008-08-27 00:43:00,0.69525,0.69525,0.69525,0.69525,3000000.0
2008-08-27 00:44:00,0.6952,0.6952,0.6951,0.6951,109400000.0
2008-08-27 00:45:00,0.69502,0.69507,0.69477,0.69484,31500000.0
2008-08-27 00:46:00,0.6952,0.6953,0.6952,0.6953,46900000.0
2008-08-27 00:47:00,0.6953,0.69545,0.6953,0.6954,65600000.0
2008-08-27 00:48:00,0.6954,0.6955,0.6954,0.6955,80399999.0
2008-08-27 00:49:00,0.6955,0.6955,0.6955,0.6955,65900000.0
2008-08-27 00:50:00,0.6955,0.6955,0.6955,0.6955,37200000.0
2008-08-27 00:51:00,0.6955,0.6955,0.6955,0.6955,9300000.0
2008-08-27 00:52:00,0.6955,0.6955,0.6955,0.6955,27900000.0
2008-08-27 00:53:00,0.6955,0.6955,0.69485,0.69505,81299999.0
2008-08-27 00:54:00,0.6951,0.69545,0.6951,0.6952,81700000.0
2008-08-27 00:55:00,0.6952,0.6952,0.6951,0.6951,7000000.0
2008-08-27 00:56:00,0.6951,0.6951,0.6951,0.6951,3000000.0
2008-08-27 00:57:00,0.6953,0.6954,0.6953,0.6953,142700000.0
2008-08-27 00:58:00,0.6953,0.6953,0.69495,0.6952,80500000.0
2008-08-27 00:59:00,0.6953,0.6959,0.6953,0.6958,360299999.0
2008-08-27 01:00:00,0.6958,0.6958,0.6956,0.6956,144700000.0
2008-08-27 01:01:00,0.6956,0.6956,0.6956,0.6956,62000000.0
2008-08-27 01:02:00,0.6956,0.6958,0.6956,0.6957,184300000.0
2008-08-27 01:03:00,0.69536,0.69564,0.69529,0.69533,28200000.0
2008-08-27 01:04:00,0.6957,0.6957,0.6957,0.6957,17900000.0
2008-08-27 01:05:00,0.6957,0.6957,0.6952,0.6952,246899999.0
2008-08-27 01:06:00,0.6952,0.6953,0.695,0.6951,121100000.0
2008-08-27 01:07:00,0.6951,0.6951,0.6948,0.695,77700000.0
2008-08-27 01:08:00,0.695,0.695,0.6948,0.6948,67700000.0
2008-08-27 01:09:00,0.6949,0.6949,0.6948,0.6949,133200000.0
2008-08-27 01:10:00,0.6949,0.6951,0.6949,0.6951,113900000.0
2008-08-27 01:11:00,0.6951,0.6952,0.6951,0.6952,209700000.0
2008-08-27 01:12:00,0.6952,0.6952,0.6951,0.6951,37300000.0
2008-08-27 01:13:00,0.6951,0.6952,0.6951,0.6951,102700000.0
2008-08-27 01:14:00,0.6952,0.6952,0.6952,0.6952,30700000.0
2008-08-27 01:15:00,0.6952,0.6952,0.6951,0.6951,52000000.0
2008-08-27 01:16:00,0.6951,0.6951,0.6951,0.6951,11700000.0
2008-08-27 01:17:00,0.6951,0.6951,0.6951,0.6951,39100000.0
2008-08-27 01:18:00,0.6951,0.6951,0.6951,0.6951,112200006.0
2008-08-27 01:19:00,0.6951,0.6951,0.6951,0.6951,62200000.0
2008-08-27 01:20:00,0.6952,0.6952,0.695,0.695,154800000.0
2008-08-27 01:21:00,0.695,0.695,0.6949,0.6949,42800000.0
2008-08-27 01:22:00,0.6951,0.6952,0.6951,0.6952,49900000.0
2008-08-27 01:23:00,0.69496,0.69511,0.69479,0.69503,194700000.0
2008-08-27 01:24:00,0.69505,0.69517,0.69502,0.69515,34900000.0
2008-08-27 01:25:00,0.69514,0.6952,0.69506,0.6952,101900000.0
2008-08-27 01:26:00,0.69524,0.69527,0.6951,0.69522,264400000.0
2008-08-27 01:27:00,0.6952,0.6952,0.6952,0.6952,31200000.0
2008-08-27 01:28:00,0.6952,0.6952,0.6952,0.6952,29300000.0
2008-08-27 01:29:00,0.6953,0.6953,0.6952,0.6953,80300000.0
2008-08-27 01:30:00,0.6954,0.6955,0.6954,0.6955,147800000.0
2008-08-27 01:31:00,0.6955,0.6955,0.6954,0.6954,32000000.0
2008-08-27 01:32:00,0.6954,0.6954,0.6954,0.6954,8000000.0
2008-08-27 01:33:00,0.69529,0.69529,0.69493,0.69511,132000000.0
2008-08-27 01:34:00,0.6953,0.6953,0.6951,0.6951,293099999.0
2008-08-27 01:35:00,0.6951,0.6952,0.6951,0.6952,80000000.0
2008-08-27 01:36:00,0.6952,0.6952,0.6952,0.6952,15800000.0
2008-08-27 01:37:00,0.6952,0.6952,0.6951,0.6952,80800000.0
2008-08-27 01:38:00,0.6953,0.6953,0.6953,0.6953,1000000.0
2008-08-27 01:39:00,0.6953,0.6953,0.6953,0.6953,4000000.0
2008-08-27 01:40:00,0.6953,0.6953,0.6952,0.6952,30500000.0
2008-08-27 01:41:00,0.6952,0.6952,0.6951,0.6952,64400000.0
2008-08-27 01:42:00,0.6952,0.6952,0.6952,0.6952,23000000.0
2008-08-27 01:43:00,0.6952,0.6953,0.6952,0.6953,11000000.0
2008-08-27 01:44:00,0.6951,0.6953,0.6951,0.6953,14800000.0
2008-08-27 01:45:00,0.69492,0.69504,0.69478,0.69489,291300000.0
2008-08-27 01:46:00,0.6953,0.6954,0.6953,0.6954,3000000.0
2008-08-27 01:47:00,0.6954,0.6954,0.6954,0.6954,1000000.0
2008-08-27 01:48:00,0.69487,0.69504,0.69477,0.69504,51800000.0
2008-08-27 01:49:00,0.6953,0.6953,0.6953,0.6953,3000000.0
2008-08-27 01:50:00,0.6953,0.6953,0.6953,0.6953,1000000.0
2008-08-27 01:51:00,0.6953,0.6953,0.6953,0.6953,1000000.0
2008-08-27 01:52:00,0.69491,0.69512,0.69485,0.69499,363900000.0
2008-08-27 01:53:00,0.6953,0.6956,0.6953,0.6956,11200000.0
2008-08-27 01:54:00,0.6956,0.6956,0.6956,0.6956,1000000.0
2008-08-27 01:55:00,0.6956,0.6956,0.6955,0.6956,6000000.0
2008-08-27 01:56:00,0.6955,0.6955,0.6954,0.6954,39900000.0
2008-08-27 01:57:00,0.6954,0.6955,0.6954,0.6955,18900000.0
2008-08-27 01:58:00,0.69514,0.69549,0.69514,0.69525,304900000.0
2008-08-27 01:59:00,0.69514,0.69531,0.69503,0.69503,360600000.0
2008-08-27 02:00:00,0.6954,0.6955,0.6954,0.6954,32100000.0
2008-08-27 02:01:00,0.6955,0.6957,0.6955,0.6957,15400000.0
2008-08-27 02:02:00,0.6957,0.696,0.6957,0.6958,18000000.0
2008-08-27 02:03:00,0.6958,0.6958,0.6958,0.6958,5900000.0
2008-08-27 02:04:00,0.6958,0.696,0.6958,0.696,133600000.0
2008-08-27 02:05:00,0.696,0.6961,0.696,0.696,97400000.0
2008-08-27 02:06:00,0.6961,0.6968,0.6961,0.69665,84500000.0
2008-08-27 02:07:00,0.6966,0.6968,0.6966,0.6967,227999998.0
2008-08-27 02:08:00,0.6967,0.6968,0.6967,0.6968,186799999.0
2008-08-27 02:09:00,0.6968,0.6971,0.6968,0.697,140900001.0
2008-08-27 02:10:00,0.697,0.697,0.6969,0.697,151000000.0
2008-08-27 02:11:00,0.697,0.6972,0.6969,0.6972,124500000.0
2008-08-27 02:12:00,0.6972,0.6972,0.697,0.6972,157300003.0
2008-08-27 02:13:00,0.6972,0.6975,0.6972,0.6974,191100000.0
2008-08-27 02:14:00,0.6974,0.69745,0.6974,0.6974,76000000.0
2008-08-27 02:15:00,0.6974,0.6978,0.6974,0.6978,259599999.0
2008-08-27 02:16:00,0.6978,0.6982,0.6977,0.6982,191900001.0
2008-08-27 02:17:00,0.6982,0.6983,0.69805,0.6982,232099999.0
2008-08-27 02:18:00,0.6982,0.6985,0.6981,0.6982,454899999.0
2008-08-27 02:19:00,0.6982,0.6982,0.6975,0.6979,378100002.0
2008-08-27 02:20:00,0.6979,0.698,0.6978,0.698,136099999.0
2008-08-27 02:21:00,0.698,0.698,0.698,0.698,38100000.0
2008-08-27 02:22:00,0.6981,0.6985,0.6979,0.6981,475999998.0
2008-08-27 02:23:00,0.69815,0.6988,0.69815,0.69875,467700003.0
2008-08-27 02:24:00,0.6987,0.69875,0.6982,0.6984,344500000.0
2008-08-27 02:25:00,0.6984,0.6984,0.698,0.698,310699998.0
2008-08-27 02:26:00,0.698,0.69825,0.69775,0.69825,577199999.0
2008-08-27 02:27:00,0.69825,0.6986,0.69825,0.69825,305100000.0
2008-08-27 02:28:00,0.69825,0.6983,0.69825,0.69825,83200000.0
2008-08-27 02:29:00,0.69825,0.69825,0.6981,0.6982,143900000.0
2008-08-27 02:30:00,0.6982,0.6982,0.698,0.698,112800000.0
2008-08-27 02:31:00,0.69795,0.6984,0.6979,0.6982,136400000.0
2008-08-27 02:32:00,0.6983,0.69875,0.6983,0.6987,119000000.0
2008-08-27 02:33:00,0.6987,0.6987,0.6985,0.6985,19100000.0
2008-08-27 02:34:00,0.69855,0.6986,0.6985,0.6985,59800000.0
2008-08-27 02:35:00,0.6985,0.6985,0.6984,0.69845,14100000.0
2008-08-27 02:36:00,0.69845,0.69845,0.6983,0.6983,76200000.0
2008-08-27 02:37:00,0.6982,0.6982,0.6981,0.6982,111900000.0
2008-08-27 02:38:00,0.69825,0.6983,0.69785,0.698,86600000.0
2008-08-27 02:39:00,0.698,0.698,0.6978,0.6979,161400000.0
2008-08-27 02:40:00,0.6979,0.6979,0.6979,0.6979,10000000.0
2008-08-27 02:41:00,0.6979,0.6983,0.6978,0.6983,50400000.0
2008-08-27 02:42:00,0.69835,0.69835,0.69815,0.6982,119300000.0
2008-08-27 02:43:00,0.6982,0.6982,0.6981,0.6982,63100000.0
2008-08-27 02:44:00,0.6982,0.6986,0.6982,0.6985,90799999.0
2008-08-27 02:45:00,0.6985,0.6985,0.6983,0.6985,98500000.0
2008-08-27 02:46:00,0.69855,0.6987,0.69835,0.69855,124200000.0
2008-08-27 02:47:00,0.69855,0.6987,0.69855,0.6986,156300000.0
2008-08-27 02:48:00,0.6988,0.6988,0.6986,0.6986,72300000.0
2008-08-27 02:49:00,0.69865,0.6987,0.69865,0.6987,67700000.0
2008-08-27 02:50:00,0.6987,0.6991,0.6987,0.6991,138300000.0
2008-08-27 02:51:00,0.6991,0.6991,0.6989,0.699,138300000.0
2008-08-27 02:52:00,0.699,0.69915,0.6989,0.699,121600000.0
2008-08-27 02:53:00,0.699,0.6992,0.69865,0.6988,105200001.0
2008-08-27 02:54:00,0.6988,0.6992,0.6988,0.69905,114400000.0
2008-08-27 02:55:00,0.699,0.6992,0.6989,0.699,70000000.0
2008-08-27 02:56:00,0.699,0.699,0.699,0.699,9900000.0
2008-08-27 02:57:00,0.699,0.699,0.699,0.699,9900000.0
2008-08-27 02:58:00,0.699,0.699,0.6989,0.6989,79200000.0
2008-08-27 02:59:00,0.6989,0.6989,0.6989,0.6989,253399999.0
2008-08-27 03:00:00,0.6989,0.6989,0.69875,0.69875,156600000.0
2008-08-27 03:01:00,0.69875,0.69925,0.6986,0.6992,223400000.0
2008-08-27 03:02:00,0.6992,0.7006,0.6992,0.7006,55300000.0
2008-08-27 03:03:00,0.7004,0.7005,0.69975,0.69985,214200000.0
2008-08-27 03:04:00,0.6998,0.6998,0.6996,0.6997,91400000.0
2008-08-27 03:05:00,0.6997,0.69975,0.6991,0.69965,112200000.0
2008-08-27 03:06:00,0.6998,0.7,0.69975,0.7,67400000.0
2008-08-27 03:07:00,0.7,0.7001,0.6997,0.6997,294599999.0
2008-08-27 03:08:00,0.6997,0.7001,0.6996,0.6996,302399999.0
2008-08-27 03:09:00,0.6996,0.69965,0.6991,0.6995,147600000.0
2008-08-27 03:10:00,0.6995,0.6995,0.69925,0.6994,131500000.0
2008-08-27 03:11:00,0.6994,0.6995,0.6994,0.6995,267300000.0
2008-08-27 03:12:00,0.6995,0.6995,0.6994,0.6995,67300000.0
2008-08-27 03:13:00,0.6995,0.6995,0.6993,0.6994,99200000.0
2008-08-27 03:14:00,0.6995,0.69955,0.6994,0.6994,127300000.0
2008-08-27 03:15:00,0.6994,0.69945,0.69925,0.69925,103700000.0
2008-08-27 03:16:00,0.69925,0.69925,0.6989,0.699,302599999.0
2008-08-27 03:17:00,0.699,0.69915,0.6986,0.6986,273100000.0
2008-08-27 03:18:00,0.6986,0.69875,0.6984,0.69845,289800000.0
2008-08-27 03:19:00,0.6985,0.6987,0.6985,0.69855,49800000.0
2008-08-27 03:20:00,0.69855,0.69875,0.6985,0.6985,132500000.0
2008-08-27 03:21:00,0.6985,0.6987,0.6985,0.6986,245400000.0
2008-08-27 03:22:00,0.6987,0.6988,0.6986,0.6988,75000000.0
2008-08-27 03:23:00,0.6987,0.6989,0.69865,0.69885,106100000.0
2008-08-27 03:24:00,0.6989,0.6989,0.6988,0.6988,13800000.0
2008-08-27 03:25:00,0.6988,0.69935,0.6988,0.69935,71400000.0
2008-08-27 03:26:00,0.6995,0.6997,0.69895,0.6991,174800000.0
2008-08-27 03:27:00,0.69895,0.6993,0.69875,0.699,210500000.0
2008-08-27 03:28:00,0.699,0.699,0.699,0.699,9300000.0
2008-08-27 03:29:00,0.699,0.6991,0.69875,0.69875,67600000.0
2008-08-27 03:30:00,0.6988,0.69895,0.69845,0.6989,65800000.0
2008-08-27 03:31:00,0.6989,0.6991,0.69875,0.69875,38000000.0
2008-08-27 03:32:00,0.6987,0.6988,0.69855,0.6986,306500000.0
2008-08-27 03:33:00,0.6986,0.6987,0.6985,0.6987,53900000.0
2008-08-27 03:34:00,0.6986,0.6986,0.6983,0.69835,232399999.0
2008-08-27 03:35:00,0.6984,0.6986,0.6982,0.6984,160100001.0
2008-08-27 03:36:00,0.6984,0.6985,0.69825,0.6984,222300000.0
2008-08-27 03:37:00,0.6984,0.6984,0.6984,0.6984,20600000.0
2008-08-27 03:38:00,0.6984,0.6984,0.69825,0.6983,87000000.0
2008-08-27 03:39:00,0.69825,0.69825,0.6981,0.6981,49200000.0
2008-08-27 03:40:00,0.6981,0.6982,0.698,0.698,361899997.0
2008-08-27 03:41:00,0.698,0.6981,0.6979,0.69805,186700001.0
2008-08-27 03:42:00,0.6981,0.6982,0.6981,0.6982,244299997.0
2008-08-27 03:43:00,0.6984,0.6984,0.6984,0.6984,16200000.0
2008-08-27 03:44:00,0.6984,0.69905,0.6984,0.6987,245700000.0
2008-08-27 03:45:00,0.6986,0.6987,0.6986,0.6987,73300000.0
2008-08-27 03:46:00,0.6987,0.6987,0.6984,0.69845,54800000.0
2008-08-27 03:47:00,0.69845,0.69845,0.6984,0.69845,11000000.0
2008-08-27 03:48:00,0.6984,0.6984,0.6984,0.6984,36000000.0
2008-08-27 03:49:00,0.6984,0.6985,0.6984,0.6984,16000000.0
2008-08-27 03:50:00,0.6984,0.6984,0.6984,0.6984,22000000.0
2008-08-27 03:51:00,0.6984,0.69895,0.6984,0.69895,129500000.0
2008-08-27 03:52:00,0.699,0.6995,0.699,0.6994,226900001.0
2008-08-27 03:53:00,0.6994,0.6996,0.69925,0.69935,78100001.0
2008-08-27 03:54:00,0.69935,0.69935,0.69905,0.6993,64100000.0
2008-08-27 03:55:00,0.6993,0.6994,0.699,0.699,200000000.0
2008-08-27 03:56:00,0.699,0.699,0.699,0.699,22600000.0
2008-08-27 03:57:00,0.699,0.6991,0.699,0.699,89800000.0
2008-08-27 03:58:00,0.6991,0.6992,0.69905,0.69915,35300000.0
2008-08-27 03:59:00,0.6991,0.69915,0.699,0.6991,122300000.0
2008-08-27 04:00:00,0.69915,0.69915,0.6991,0.6991,142900000.0
2008-08-27 04:01:00,0.69915,0.6992,0.699,0.699,281400001.0
2008-08-27 04:02:00,0.699,0.6991,0.6989,0.6989,431099996.0
2008-08-27 04:03:00,0.69875,0.6988,0.69855,0.6988,105000002.0
2008-08-27 04:04:00,0.6988,0.699,0.6988,0.6989,114599999.0
2008-08-27 04:05:00,0.6989,0.6989,0.6989,0.6989,18000000.0
2008-08-27 04:06:00,0.6989,0.6989,0.6989,0.6989,18600000.0
2008-08-27 04:07:00,0.6989,0.6989,0.6989,0.6989,18000000.0
2008-08-27 04:08:00,0.6991,0.6993,0.6991,0.6993,77900000.0
2008-08-27 04:09:00,0.6993,0.6993,0.6992,0.69925,128600000.0
2008-08-27 04:10:00,0.69925,0.6994,0.6992,0.6993,282899998.0
2008-08-27 04:11:00,0.6993,0.6994,0.69925,0.6994,30800000.0
2008-08-27 04:12:00,0.6994,0.6995,0.69925,0.6994,25500000.0
2008-08-27 04:13:00,0.6994,0.6994,0.6994,0.6994,48100000.0
2008-08-27 04:14:00,0.69945,0.6995,0.6994,0.6995,29300000.0
2008-08-27 04:15:00,0.69955,0.6997,0.69955,0.6997,251400001.0
2008-08-27 04:16:00,0.6998,0.6999,0.6996,0.6996,510499999.0
2008-08-27 04:17:00,0.6996,0.6998,0.6996,0.6998,53900000.0
2008-08-27 04:18:00,0.6996,0.6998,0.69955,0.6996,77400000.0
2008-08-27 04:19:00,0.6996,0.6996,0.6993,0.69935,63200000.0
2008-08-27 04:20:00,0.6992,0.6998,0.6992,0.6998,83500000.0
2008-08-27 04:21:00,0.69975,0.6998,0.6997,0.6997,162800000.0
2008-08-27 04:22:00,0.6997,0.6997,0.6995,0.6995,212400000.0
2008-08-27 04:23:00,0.6995,0.6996,0.69945,0.6996,100500000.0
2008-08-27 04:24:00,0.6996,0.6996,0.6993,0.6994,140300000.0
2008-08-27 04:25:00,0.69935,0.69935,0.69935,0.69935,1600000.0
2008-08-27 04:26:00,0.6994,0.6994,0.6984,0.6991,136900000.0
2008-08-27 04:27:00,0.6991,0.69925,0.699,0.699,82600000.0
2008-08-27 04:28:00,0.699,0.6991,0.699,0.6991,61700000.0
2008-08-27 04:29:00,0.6991,0.6991,0.6991,0.6991,85400000.0
2008-08-27 04:30:00,0.6991,0.69915,0.6991,0.69915,27000000.0
2008-08-27 04:31:00,0.69915,0.6996,0.6991,0.69925,77000000.0
2008-08-27 04:32:00,0.6992,0.6992,0.69915,0.69915,6400000.0
2008-08-27 04:33:00,0.699,0.69905,0.699,0.69905,47500000.0
2008-08-27 04:34:00,0.699,0.69905,0.699,0.69905,5400000.0
2008-08-27 04:35:00,0.699,0.699,0.699,0.699,12100000.0
2008-08-27 04:36:00,0.699,0.699,0.699,0.699,69100000.0
2008-08-27 04:37:00,0.699,0.699,0.699,0.699,7200000.0
2008-08-27 04:38:00,0.699,0.699,0.699,0.699,11000000.0
2008-08-27 04:39:00,0.699,0.699,0.699,0.699,16400000.0
2008-08-27 04:40:00,0.69888,0.69923,0.69885,0.69895,37900000.0
2008-08-27 04:41:00,0.69895,0.69895,0.69895,0.69895,16000000.0
2008-08-27 04:42:00,0.69895,0.69895,0.69895,0.69895,17500000.0
2008-08-27 04:43:00,0.6989,0.699,0.6989,0.69895,86600000.0
2008-08-27 04:44:00,0.69895,0.69895,0.69895,0.69895,18000000.0
2008-08-27 04:45:00,0.699,0.699,0.6983,0.69855,63900000.0
2008-08-27 04:46:00,0.69855,0.6986,0.6982,0.6985,37400000.0
2008-08-27 04:47:00,0.6985,0.6985,0.6985,0.6985,6700000.0
2008-08-27 04:48:00,0.6985,0.6985,0.69845,0.69845,14800000.0
2008-08-27 04:49:00,0.69845,0.6985,0.69825,0.6983,54900000.0
2008-08-27 04:50:00,0.6983,0.69835,0.6983,0.69835,15200000.0
2008-08-27 04:51:00,0.69845,0.69845,0.6983,0.6983,29200000.0
2008-08-27 04:52:00,0.6983,0.69865,0.6983,0.6985,36500000.0
2008-08-27 04:53:00,0.6985,0.6985,0.6983,0.6983,72300000.0
2008-08-27 04:54:00,0.6983,0.69845,0.69825,0.69845,107500000.0
2008-08-27 04:55:00,0.6984,0.69865,0.69835,0.69865,62800000.0
2008-08-27 04:56:00,0.69865,0.6988,0.6985,0.6987,118900000.0
2008-08-27 04:57:00,0.6988,0.6988,0.6985,0.69855,117400000.0
2008-08-27 04:58:00,0.6985,0.6991,0.6985,0.6991,50400000.0
2008-08-27 04:59:00,0.6993,0.6993,0.6989,0.6991,9600000.0
2008-08-27 05:00:00,0.699,0.69915,0.6985,0.69885,34900000.0
2008-08-27 05:01:00,0.69885,0.69945,0.6985,0.6994,150300000.0
2008-08-27 05:02:00,0.6994,0.70015,0.6994,0.7,273700000.0
2008-08-27 05:03:00,0.70005,0.7015,0.70005,0.7015,223000000.0
2008-08-27 05:04:00,0.7015,0.7015,0.70045,0.70105,328300000.0
2008-08-27 05:05:00,0.7011,0.70155,0.70045,0.70145,301700000.0
2008-08-27 05:06:00,0.7015,0.7015,0.70105,0.7013,217200000.0
2008-08-27 05:07:00,0.7013,0.7013,0.70105,0.70115,186700000.0
2008-08-27 05:08:00,0.7013,0.70135,0.7011,0.7011,125900000.0
2008-08-27 05:09:00,0.7011,0.70125,0.7011,0.70125,133799999.0
2008-08-27 05:10:00,0.7013,0.7016,0.7013,0.7016,72900001.0
2008-08-27 05:11:00,0.7016,0.7025,0.70155,0.70225,421800000.0
2008-08-27 05:12:00,0.7022,0.7024,0.70185,0.70205,34900000.0
2008-08-27 05:13:00,0.7021,0.7022,0.7019,0.70195,218600000.0
2008-08-27 05:14:00,0.70205,0.7022,0.70205,0.7022,85000000.0
2008-08-27 05:15:00,0.7022,0.7024,0.7021,0.70215,178200000.0
2008-08-27 05:16:00,0.7022,0.7022,0.7019,0.70195,201400000.0
2008-08-27 05:17:00,0.70195,0.7021,0.70195,0.7021,50600000.0
2008-08-27 05:18:00,0.70215,0.70225,0.70215,0.70215,33000000.0
2008-08-27 05:19:00,0.7022,0.70225,0.7022,0.70225,36600000.0
2008-08-27 05:20:00,0.70225,0.7025,0.70225,0.7024,34700000.0
2008-08-27 05:21:00,0.70245,0.7025,0.70225,0.7024,53100000.0
2008-08-27 05:22:00,0.7024,0.7025,0.70225,0.7024,196700000.0
2008-08-27 05:23:00,0.7024,0.7024,0.7023,0.70235,26800000.0
2008-08-27 05:24:00,0.7024,0.7024,0.70225,0.7023,45800000.0
2008-08-27 05:25:00,0.7022,0.7022,0.7019,0.70195,113000000.0
2008-08-27 05:26:00,0.70195,0.70195,0.7017,0.7018,42600000.0
2008-08-27 05:27:00,0.7018,0.7021,0.70175,0.70175,19500000.0
2008-08-27 05:28:00,0.7019,0.70205,0.7019,0.70205,3600000.0
2008-08-27 05:29:00,0.7021,0.7021,0.70195,0.70195,13400000.0
2008-08-27 05:30:00,0.7019,0.70195,0.70185,0.70195,28600000.0
2008-08-27 05:31:00,0.70195,0.7023,0.70195,0.7023,39500000.0
2008-08-27 05:32:00,0.7023,0.7023,0.7021,0.7021,19100000.0
2008-08-27 05:33:00,0.70205,0.70205,0.70195,0.70205,75700000.0
2008-08-27 05:34:00,0.70215,0.70215,0.70205,0.7021,81100000.0
2008-08-27 05:35:00,0.702,0.7022,0.702,0.7021,24900000.0
2008-08-27 05:36:00,0.7021,0.70245,0.7021,0.7024,127600000.0
2008-08-27 05:37:00,0.7024,0.7025,0.7021,0.70235,155100000.0
2008-08-27 05:38:00,0.7023,0.70245,0.7022,0.70225,70800000.0
2008-08-27 05:39:00,0.70225,0.7024,0.70225,0.7023,88200000.0
2008-08-27 05:40:00,0.7023,0.7023,0.7022,0.70225,29700000.0
2008-08-27 05:41:00,0.7022,0.7022,0.7022,0.7022,4700000.0
2008-08-27 05:42:00,0.7023,0.7023,0.70205,0.70205,63900000.0
2008-08-27 05:43:00,0.702,0.702,0.702,0.702,15200000.0
2008-08-27 05:44:00,0.7021,0.7021,0.702,0.7021,26000000.0
2008-08-27 05:45:00,0.7021,0.7024,0.7021,0.7022,76300000.0
2008-08-27 05:46:00,0.7022,0.7023,0.7022,0.70225,70800000.0
2008-08-27 05:47:00,0.70225,0.7025,0.70225,0.7025,158100000.0
2008-08-27 05:48:00,0.70245,0.7025,0.7024,0.7024,16000000.0
2008-08-27 05:49:00,0.7024,0.7024,0.70235,0.70235,9600000.0
2008-08-27 05:50:00,0.7023,0.7023,0.7022,0.7022,12400000.0
2008-08-27 05:51:00,0.70215,0.7022,0.7021,0.70215,53400000.0
2008-08-27 05:52:00,0.70215,0.7024,0.70215,0.7024,62400000.0
2008-08-27 05:53:00,0.7024,0.7024,0.7023,0.70235,26600000.0
2008-08-27 05:54:00,0.70235,0.7025,0.70235,0.70235,11200000.0
2008-08-27 05:55:00,0.7023,0.7023,0.7022,0.7022,39200000.0
2008-08-27 05:56:00,0.70215,0.70245,0.7021,0.70215,36700000.0
2008-08-27 05:57:00,0.7021,0.7021,0.7021,0.7021,15200000.0
2008-08-27 05:58:00,0.7021,0.7023,0.70205,0.70205,14200000.0
2008-08-27 05:59:00,0.70215,0.7023,0.70205,0.70215,70500000.0
2008-08-27 06:00:00,0.7022,0.70235,0.70215,0.7023,83600000.0
2008-08-27 06:01:00,0.7023,0.7023,0.7023,0.7023,15500000.0
2008-08-27 06:02:00,0.7023,0.7024,0.7023,0.70235,41300000.0
2008-08-27 06:03:00,0.70235,0.70255,0.70235,0.70245,130500000.0
2008-08-27 06:04:00,0.70245,0.70245,0.70225,0.70235,22700000.0
2008-08-27 06:05:00,0.7023,0.7023,0.70225,0.70225,13000000.0
2008-08-27 06:06:00,0.70225,0.7025,0.70225,0.7025,76800000.0
2008-08-27 06:07:00,0.7026,0.7026,0.7025,0.7026,19000000.0
2008-08-27 06:08:00,0.7025,0.7025,0.70235,0.70235,31000000.0
2008-08-27 06:09:00,0.7025,0.7026,0.7022,0.7022,23300000.0
2008-08-27 06:10:00,0.7022,0.7023,0.7022,0.7023,4100000.0
2008-08-27 06:11:00,0.70225,0.70225,0.7022,0.7022,15800000.0
2008-08-27 06:12:00,0.7022,0.7022,0.70215,0.70215,50100000.0
2008-08-27 06:13:00,0.70215,0.70215,0.7021,0.7021,4100000.0
2008-08-27 06:14:00,0.7021,0.7021,0.7021,0.7021,4600000.0
2008-08-27 06:15:00,0.7021,0.70235,0.70205,0.70235,44300000.0
2008-08-27 06:16:00,0.7025,0.7026,0.70225,0.70235,30700000.0
2008-08-27 06:17:00,0.7023,0.7025,0.7022,0.7023,152699999.0
2008-08-27 06:18:00,0.7024,0.70245,0.7023,0.7024,56700000.0
2008-08-27 06:19:00,0.7024,0.70245,0.7024,0.70245,4100000.0
2008-08-27 06:20:00,0.7024,0.7024,0.7024,0.7024,5400000.0
2008-08-27 06:21:00,0.7024,0.70245,0.7024,0.70245,8200000.0
2008-08-27 06:22:00,0.7024,0.7024,0.7024,0.7024,15400000.0
2008-08-27 06:23:00,0.7024,0.7027,0.7024,0.7026,65100000.0
2008-08-27 06:24:00,0.7026,0.7026,0.7025,0.7025,23400000.0
2008-08-27 06:25:00,0.7025,0.7025,0.7025,0.7025,6600000.0
2008-08-27 06:26:00,0.70227,0.70233,0.70203,0.7023,48100000.0
2008-08-27 06:27:00,0.7025,0.70255,0.70245,0.7025,35900000.0
2008-08-27 06:28:00,0.7025,0.7025,0.7025,0.7025,10200000.0
2008-08-27 06:29:00,0.7025,0.7026,0.7025,0.7025,35000000.0
2008-08-27 06:30:00,0.70241,0.70252,0.7022,0.70225,21400000.0
2008-08-27 06:31:00,0.7025,0.7028,0.7025,0.7028,28600000.0
2008-08-27 06:32:00,0.7028,0.7028,0.7028,0.7028,2000000.0
2008-08-27 06:33:00,0.7028,0.7029,0.70275,0.70275,144500000.0
2008-08-27 06:34:00,0.7028,0.7028,0.7027,0.7027,85700000.0
2008-08-27 06:35:00,0.70265,0.7027,0.7024,0.7024,84200000.0
2008-08-27 06:36:00,0.7024,0.70245,0.7024,0.7024,15800000.0
2008-08-27 06:37:00,0.7024,0.7024,0.7024,0.7024,1000000.0
2008-08-27 06:38:00,0.7024,0.70245,0.7024,0.70245,12300000.0
2008-08-27 06:39:00,0.70245,0.70245,0.7024,0.7024,10200000.0
2008-08-27 06:40:00,0.7024,0.7024,0.70205,0.70205,136999999.0
2008-08-27 06:41:00,0.70205,0.70205,0.70205,0.70205,17400000.0
2008-08-27 06:42:00,0.702,0.702,0.7019,0.702,68500000.0
2008-08-27 06:43:00,0.702,0.70205,0.7019,0.702,14800000.0
2008-08-27 06:44:00,0.702,0.7021,0.70195,0.7021,50500000.0
2008-08-27 06:45:00,0.7022,0.7023,0.7021,0.70215,11000000.0
2008-08-27 06:46:00,0.70215,0.7023,0.70215,0.7023,6600000.0
2008-08-27 06:47:00,0.7025,0.7025,0.7025,0.7025,7600000.0
2008-08-27 06:48:00,0.7025,0.7025,0.70215,0.7024,12300000.0
2008-08-27 06:49:00,0.70235,0.70235,0.7022,0.7022,13500000.0
2008-08-27 06:50:00,0.7023,0.7023,0.7023,0.7023,14700000.0
2008-08-27 06:51:00,0.7023,0.7023,0.7023,0.7023,6600000.0
2008-08-27 06:52:00,0.70201,0.70205,0.7018,0.702,39200000.0
2008-08-27 06:53:00,0.7023,0.7024,0.7023,0.7024,27100000.0
2008-08-27 06:54:00,0.7023,0.7023,0.7023,0.7023,61200000.0
2008-08-27 06:55:00,0.7023,0.70245,0.7023,0.7024,21400000.0
2008-08-27 06:56:00,0.7024,0.7024,0.7023,0.7024,18600000.0
2008-08-27 06:57:00,0.70245,0.7026,0.7024,0.70245,44900000.0
2008-08-27 06:58:00,0.7024,0.70245,0.7024,0.70245,11700000.0
2008-08-27 06:59:00,0.70245,0.7026,0.70245,0.7025,15200000.0
2008-08-27 07:00:00,0.70265,0.70275,0.70265,0.70275,17000000.0
2008-08-27 07:01:00,0.70285,0.70285,0.7028,0.7028,7800000.0
2008-08-27 07:02:00,0.7028,0.7029,0.7028,0.7029,59800000.0
2008-08-27 07:03:00,0.7029,0.7029,0.7023,0.7023,122600000.0
2008-08-27 07:04:00,0.70235,0.7027,0.70225,0.7027,59300000.0
2008-08-27 07:05:00,0.7027,0.7027,0.7026,0.7027,59000000.0
2008-08-27 07:06:00,0.7027,0.7027,0.7026,0.7026,93400000.0
2008-08-27 07:07:00,0.7026,0.7026,0.7025,0.7025,42900000.0
2008-08-27 07:08:00,0.7025,0.7025,0.7023,0.7025,58800000.0
2008-08-27 07:09:00,0.7025,0.7025,0.70235,0.7024,31100000.0
2008-08-27 07:10:00,0.7024,0.7024,0.7024,0.7024,15400000.0
2008-08-27 07:11:00,0.7024,0.7025,0.7024,0.70245,18800000.0
2008-08-27 07:12:00,0.7024,0.7027,0.7024,0.7027,27900000.0
2008-08-27 07:13:00,0.7027,0.7027,0.70235,0.7024,29900000.0
2008-08-27 07:14:00,0.7024,0.7024,0.7023,0.7023,31500000.0
2008-08-27 07:15:00,0.7023,0.7023,0.7023,0.7023,34100000.0
2008-08-27 07:16:00,0.7023,0.7024,0.7023,0.7024,47200000.0
2008-08-27 07:17:00,0.7024,0.7024,0.70225,0.70225,35800000.0
2008-08-27 07:18:00,0.7023,0.7023,0.7023,0.7023,5400000.0
2008-08-27 07:19:00,0.7023,0.7023,0.7023,0.7023,13700000.0
2008-08-27 07:20:00,0.7023,0.70235,0.7023,0.70235,31100000.0
2008-08-27 07:21:00,0.7023,0.7023,0.7023,0.7023,9800000.0
2008-08-27 07:22:00,0.70212,0.70219,0.70187,0.70205,8800000.0
2008-08-27 07:23:00,0.7023,0.7024,0.7023,0.7023,22500000.0
2008-08-27 07:24:00,0.7023,0.7024,0.70225,0.70235,49300000.0
2008-08-27 07:25:00,0.70235,0.7025,0.70235,0.7024,17100000.0
2008-08-27 07:26:00,0.7024,0.7024,0.7024,0.7024,3800000.0
2008-08-27 07:27:00,0.70235,0.7025,0.70235,0.7025,147500000.0
2008-08-27 07:28:00,0.7025,0.70255,0.7025,0.70255,6500000.0
2008-08-27 07:29:00,0.70255,0.7026,0.7025,0.7025,63100000.0
2008-08-27 07:30:00,0.7025,0.7026,0.7025,0.7026,111399999.0
2008-08-27 07:31:00,0.7026,0.7028,0.7026,0.7027,36300000.0
2008-08-27 07:32:00,0.7027,0.70295,0.7027,0.70295,15500000.0
2008-08-27 07:33:00,0.703,0.70315,0.7028,0.7028,95300000.0
2008-08-27 07:34:00,0.7028,0.7029,0.7028,0.7029,51900000.0
2008-08-27 07:35:00,0.7029,0.7029,0.7028,0.7028,44100000.0
2008-08-27 07:36:00,0.7028,0.7028,0.7028,0.7028,9800000.0
2008-08-27 07:37:00,0.7028,0.7028,0.7025,0.70255,103100000.0
2008-08-27 07:38:00,0.70255,0.70265,0.7024,0.7026,66500000.0
2008-08-27 07:39:00,0.7027,0.7027,0.7027,0.7027,6900000.0
2008-08-27 07:40:00,0.7028,0.7028,0.7027,0.7027,57300000.0
2008-08-27 07:41:00,0.7027,0.7027,0.7025,0.7025,80200000.0
2008-08-27 07:42:00,0.7024,0.70245,0.70235,0.70235,31400000.0
2008-08-27 07:43:00,0.7023,0.7028,0.70225,0.7028,60200000.0
2008-08-27 07:44:00,0.7028,0.70285,0.7026,0.7026,17300000.0
2008-08-27 07:45:00,0.7026,0.7027,0.7025,0.70255,45300000.0
2008-08-27 07:46:00,0.70255,0.7026,0.7024,0.7025,62600000.0
2008-08-27 07:47:00,0.7025,0.7025,0.7021,0.7024,80300000.0
2008-08-27 07:48:00,0.7022,0.70235,0.7022,0.70235,34200000.0
2008-08-27 07:49:00,0.7022,0.7022,0.7019,0.7019,69100000.0
2008-08-27 07:50:00,0.7019,0.7019,0.70175,0.7018,20600000.0
2008-08-27 07:51:00,0.7018,0.7019,0.70155,0.7018,162499999.0
2008-08-27 07:52:00,0.7018,0.702,0.70165,0.702,62500000.0
2008-08-27 07:53:00,0.702,0.7021,0.702,0.70205,27000000.0
2008-08-27 07:54:00,0.702,0.7021,0.702,0.70205,47400000.0
2008-08-27 07:55:00,0.7021,0.70235,0.70205,0.70225,87900000.0
2008-08-27 07:56:00,0.7024,0.7024,0.7021,0.7021,117000000.0
2008-08-27 07:57:00,0.7021,0.7021,0.7016,0.7016,71000000.0
2008-08-27 07:58:00,0.7016,0.7017,0.7016,0.70165,36500000.0
2008-08-27 07:59:00,0.7016,0.7016,0.70105,0.70135,38900000.0
2008-08-27 08:00:00,0.70145,0.70155,0.7012,0.70145,89000000.0
2008-08-27 08:01:00,0.70145,0.7015,0.7013,0.7015,103300000.0
2008-08-27 08:02:00,0.7015,0.7016,0.7014,0.7016,54300000.0
2008-08-27 08:03:00,0.7016,0.7016,0.7014,0.7014,52000000.0
2008-08-27 08:04:00,0.70135,0.70165,0.70135,0.7015,115400000.0
2008-08-27 08:05:00,0.7015,0.7016,0.70145,0.7016,66400000.0
2008-08-27 08:06:00,0.7017,0.7018,0.70155,0.70155,65700000.0
2008-08-27 08:07:00,0.7016,0.7022,0.7016,0.7022,111900000.0
2008-08-27 08:08:00,0.7022,0.7022,0.7019,0.7021,33400000.0
2008-08-27 08:09:00,0.7021,0.70215,0.7021,0.7021,27500000.0
2008-08-27 08:10:00,0.7021,0.7021,0.7021,0.7021,7400000.0
2008-08-27 08:11:00,0.7021,0.7022,0.702,0.702,18100000.0
2008-08-27 08:12:00,0.70215,0.7026,0.7021,0.7025,60100000.0
2008-08-27 08:13:00,0.7026,0.7027,0.7023,0.7027,74600000.0
2008-08-27 08:14:00,0.7027,0.70275,0.70245,0.70255,100400000.0
2008-08-27 08:15:00,0.70255,0.7027,0.7025,0.70255,64300000.0
2008-08-27 08:16:00,0.70255,0.7027,0.70195,0.70215,115700000.0
2008-08-27 08:17:00,0.7022,0.70245,0.7021,0.70245,70200000.0
2008-08-27 08:18:00,0.70245,0.70255,0.7024,0.7025,46900000.0
2008-08-27 08:19:00,0.7025,0.70255,0.7025,0.70255,51600000.0
2008-08-27 08:20:00,0.70255,0.70255,0.70245,0.7025,29800000.0
2008-08-27 08:21:00,0.70255,0.7026,0.70255,0.7026,19800000.0
2008-08-27 08:22:00,0.7026,0.7026,0.7025,0.70255,12800000.0
2008-08-27 08:23:00,0.70255,0.70255,0.70255,0.70255,12800000.0
2008-08-27 08:24:00,0.7025,0.7025,0.7024,0.70245,34700000.0
2008-08-27 08:25:00,0.70245,0.7025,0.7023,0.7023,28500000.0
2008-08-27 08:26:00,0.7023,0.7025,0.7023,0.7024,152700000.0
2008-08-27 08:27:00,0.7024,0.7025,0.70235,0.7025,15800000.0
2008-08-27 08:28:00,0.70222,0.70229,0.70201,0.70201,31000000.0
2008-08-27 08:29:00,0.7026,0.7027,0.7025,0.7025,7000000.0
2008-08-27 08:30:00,0.7025,0.7027,0.7025,0.7027,34500000.0
2008-08-27 08:31:00,0.7027,0.7029,0.7027,0.7029,24700000.0
2008-08-27 08:32:00,0.703,0.7031,0.7029,0.7031,33000000.0
2008-08-27 08:33:00,0.7031,0.7033,0.703,0.7032,68100000.0
2008-08-27 08:34:00,0.7032,0.7032,0.7027,0.7028,130700000.0
2008-08-27 08:35:00,0.7028,0.7029,0.70275,0.7029,111000000.0
2008-08-27 08:36:00,0.7029,0.7029,0.7029,0.7029,7700000.0
2008-08-27 08:37:00,0.7029,0.7029,0.7026,0.7026,69700000.0
2008-08-27 08:38:00,0.7026,0.703,0.7026,0.70285,85700000.0
2008-08-27 08:39:00,0.70285,0.703,0.70275,0.70285,96800000.0
2008-08-27 08:40:00,0.70285,0.7031,0.70285,0.70305,103800000.0
2008-08-27 08:41:00,0.70305,0.70305,0.70305,0.70305,2000000.0
2008-08-27 08:42:00,0.70305,0.70305,0.70305,0.70305,8600000.0
2008-08-27 08:43:00,0.70305,0.70305,0.7024,0.7027,218100000.0
2008-08-27 08:44:00,0.70265,0.7027,0.702,0.70225,149600000.0
2008-08-27 08:45:00,0.70225,0.7025,0.702,0.702,105100000.0
2008-08-27 08:46:00,0.70195,0.702,0.7017,0.702,132700000.0
2008-08-27 08:47:00,0.702,0.70205,0.702,0.702,56500000.0
2008-08-27 08:48:00,0.702,0.7024,0.702,0.7024,29100000.0
2008-08-27 08:49:00,0.7025,0.7026,0.70245,0.7026,41000000.0
2008-08-27 08:50:00,0.7025,0.7026,0.702,0.7021,126600000.0
2008-08-27 08:51:00,0.70215,0.70215,0.70165,0.7018,97835000.0
2008-08-27 08:52:00,0.70185,0.702,0.70185,0.7019,128900000.0
2008-08-27 08:53:00,0.7019,0.702,0.7018,0.7018,122200000.0
2008-08-27 08:54:00,0.7018,0.70185,0.7017,0.70175,69900000.0
2008-08-27 08:55:00,0.7017,0.70175,0.70145,0.7015,167500000.0
2008-08-27 08:56:00,0.7015,0.7015,0.7014,0.70145,91800000.0
2008-08-27 08:57:00,0.70155,0.70155,0.70145,0.70145,54000000.0
2008-08-27 08:58:00,0.70145,0.70145,0.7014,0.7014,23500000.0
2008-08-27 08:59:00,0.7014,0.7014,0.70135,0.70135,52400000.0
2008-08-27 09:00:00,0.7014,0.7014,0.70085,0.70105,199100000.0
2008-08-27 09:01:00,0.7011,0.7013,0.701,0.70125,94800000.0
2008-08-27 09:02:00,0.70125,0.7015,0.70125,0.7015,61700000.0
2008-08-27 09:03:00,0.7014,0.7015,0.7013,0.70145,79600000.0
2008-08-27 09:04:00,0.70145,0.7016,0.7013,0.7015,80700000.0
2008-08-27 09:05:00,0.7012,0.7013,0.70115,0.7012,121600000.0
2008-08-27 09:06:00,0.7012,0.7012,0.7011,0.70115,46600000.0
2008-08-27 09:07:00,0.70115,0.70145,0.7011,0.70145,142400000.0
2008-08-27 09:08:00,0.70145,0.70145,0.7014,0.7014,6700000.0
2008-08-27 09:09:00,0.7014,0.70145,0.7014,0.70145,29500000.0
2008-08-27 09:10:00,0.70165,0.7017,0.7016,0.70165,46700000.0
2008-08-27 09:11:00,0.7016,0.7017,0.7015,0.70165,125600000.0
2008-08-27 09:12:00,0.7017,0.7019,0.7017,0.7019,106800000.0
2008-08-27 09:13:00,0.7019,0.70205,0.70185,0.70195,59800000.0
2008-08-27 09:14:00,0.70195,0.702,0.70195,0.70195,46200000.0
2008-08-27 09:15:00,0.70195,0.70205,0.70195,0.70205,41400000.0
2008-08-27 09:16:00,0.70215,0.7022,0.7021,0.7022,42800000.0
2008-08-27 09:17:00,0.7022,0.70245,0.70215,0.70245,70800000.0
2008-08-27 09:18:00,0.7025,0.7027,0.7023,0.70255,128400000.0
2008-08-27 09:19:00,0.7025,0.70255,0.7023,0.7024,62300000.0
2008-08-27 09:20:00,0.70235,0.70245,0.70235,0.70245,42400000.0
2008-08-27 09:21:00,0.70245,0.70255,0.70245,0.70245,148000000.0
2008-08-27 09:22:00,0.70245,0.70245,0.702,0.70205,163600000.0
2008-08-27 09:23:00,0.7021,0.7022,0.70185,0.70185,107100000.0
2008-08-27 09:24:00,0.70185,0.70195,0.70175,0.70185,106400000.0
2008-08-27 09:25:00,0.70185,0.702,0.70185,0.702,48900000.0
2008-08-27 09:26:00,0.70195,0.702,0.70185,0.70185,57200000.0
2008-08-27 09:27:00,0.70185,0.70185,0.70165,0.70165,66400000.0
2008-08-27 09:28:00,0.7018,0.7021,0.70155,0.70205,97300000.0
2008-08-27 09:29:00,0.7021,0.7021,0.70195,0.702,117000000.0
2008-08-27 09:30:00,0.70195,0.70205,0.7019,0.7019,103000000.0
2008-08-27 09:31:00,0.70195,0.70195,0.70185,0.70185,27500000.0
2008-08-27 09:32:00,0.7019,0.7022,0.7019,0.70215,74500000.0
2008-08-27 09:33:00,0.70215,0.7023,0.7021,0.70225,182700000.0
2008-08-27 09:34:00,0.70225,0.7024,0.70225,0.7023,74100000.0
2008-08-27 09:35:00,0.70235,0.7027,0.70235,0.70255,158100000.0
2008-08-27 09:36:00,0.70255,0.7027,0.70255,0.70265,58400000.0
2008-08-27 09:37:00,0.70265,0.70265,0.70265,0.70265,39500000.0
2008-08-27 09:38:00,0.70265,0.70275,0.70245,0.70265,172100000.0
2008-08-27 09:39:00,0.70265,0.703,0.70265,0.70275,97500000.0
2008-08-27 09:40:00,0.70275,0.7029,0.70275,0.7029,51100000.0
2008-08-27 09:41:00,0.7028,0.70305,0.70275,0.70275,140400000.0
2008-08-27 09:42:00,0.7027,0.703,0.7027,0.7029,103500000.0
2008-08-27 09:43:00,0.7029,0.70295,0.7029,0.70295,6700000.0
2008-08-27 09:44:00,0.7029,0.70295,0.7028,0.70295,77600000.0
2008-08-27 09:45:00,0.70295,0.70305,0.7029,0.703,35400000.0
2008-08-27 09:46:00,0.70295,0.703,0.70295,0.703,30500000.0
2008-08-27 09:47:00,0.703,0.703,0.70295,0.703,74300000.0
2008-08-27 09:48:00,0.703,0.703,0.7027,0.7027,168500000.0
2008-08-27 09:49:00,0.7027,0.703,0.7027,0.70295,107500000.0
2008-08-27 09:50:00,0.7029,0.703,0.70275,0.7028,135700000.0
2008-08-27 09:51:00,0.7028,0.703,0.70275,0.70285,193600000.0
2008-08-27 09:52:00,0.70285,0.70285,0.7026,0.70275,105700000.0
2008-08-27 09:53:00,0.70275,0.7029,0.7027,0.7027,65400000.0
2008-08-27 09:54:00,0.7027,0.7027,0.70265,0.70265,54200000.0
2008-08-27 09:55:00,0.70265,0.7028,0.70265,0.70265,48700000.0
2008-08-27 09:56:00,0.70275,0.70275,0.7026,0.70265,33900000.0
2008-08-27 09:57:00,0.70265,0.7035,0.70265,0.7034,315900000.0
2008-08-27 09:58:00,0.7033,0.7033,0.7031,0.7032,75100000.0
2008-08-27 09:59:00,0.7032,0.7032,0.7027,0.703,229900000.0
2008-08-27 10:00:00,0.70305,0.70305,0.70275,0.70295,162900000.0
2008-08-27 10:01:00,0.7031,0.7031,0.7027,0.70275,224800000.0
2008-08-27 10:02:00,0.70275,0.70275,0.7025,0.70255,131800000.0
2008-08-27 10:03:00,0.7025,0.7026,0.7025,0.7025,73200000.0
2008-08-27 10:04:00,0.7025,0.7025,0.70195,0.70215,265700000.0
2008-08-27 10:05:00,0.7022,0.7022,0.7019,0.70205,246200000.0
2008-08-27 10:06:00,0.70205,0.70245,0.70205,0.70225,274200000.0
2008-08-27 10:07:00,0.70225,0.7024,0.70225,0.7023,101600000.0
2008-08-27 10:08:00,0.70225,0.7025,0.70225,0.70245,82800000.0
2008-08-27 10:09:00,0.70245,0.70245,0.7024,0.70245,9200000.0
2008-08-27 10:10:00,0.70235,0.70265,0.70225,0.70265,72700000.0
2008-08-27 10:11:00,0.7026,0.70265,0.70235,0.7024,131600000.0
2008-08-27 10:12:00,0.7024,0.7026,0.7023,0.7026,85500000.0
2008-08-27 10:13:00,0.7025,0.7027,0.7025,0.70265,76200000.0
2008-08-27 10:14:00,0.70265,0.70265,0.7026,0.70265,70500000.0
2008-08-27 10:15:00,0.70265,0.7027,0.7026,0.7026,37000000.0
2008-08-27 10:16:00,0.7026,0.70265,0.70255,0.70265,69900000.0
2008-08-27 10:17:00,0.70265,0.70265,0.7026,0.7026,27900000.0
2008-08-27 10:18:00,0.7026,0.70265,0.70235,0.70255,36100000.0
2008-08-27 10:19:00,0.70255,0.70255,0.7022,0.7022,63300000.0
2008-08-27 10:20:00,0.7022,0.7023,0.70175,0.70185,227600000.0
2008-08-27 10:21:00,0.70185,0.70205,0.70185,0.70185,148300000.0
2008-08-27 10:22:00,0.7019,0.7019,0.70165,0.7017,140300000.0
2008-08-27 10:23:00,0.7017,0.7017,0.7016,0.70165,68200000.0
2008-08-27 10:24:00,0.7016,0.7016,0.7014,0.70155,138900000.0
2008-08-27 10:25:00,0.7016,0.70165,0.70155,0.7016,72900000.0
2008-08-27 10:26:00,0.7016,0.7016,0.7016,0.7016,3500000.0
2008-08-27 10:27:00,0.7016,0.70165,0.70135,0.7015,196200000.0
2008-08-27 10:28:00,0.7015,0.7019,0.7015,0.7018,187600000.0
2008-08-27 10:29:00,0.70175,0.7022,0.70175,0.7022,94900000.0
2008-08-27 10:30:00,0.7022,0.7022,0.7019,0.702,85000000.0
2008-08-27 10:31:00,0.7019,0.702,0.7019,0.7019,71400000.0
2008-08-27 10:32:00,0.7019,0.702,0.7017,0.70175,99700000.0
2008-08-27 10:33:00,0.70175,0.7018,0.70155,0.7018,69600000.0
2008-08-27 10:34:00,0.7018,0.70185,0.7018,0.70185,22800000.0
2008-08-27 10:35:00,0.70185,0.70185,0.7016,0.7016,87000000.0
2008-08-27 10:36:00,0.7016,0.70165,0.70155,0.70155,67500000.0
2008-08-27 10:37:00,0.7017,0.7018,0.7015,0.7015,102100000.0
2008-08-27 10:38:00,0.7015,0.7017,0.7015,0.7017,38100000.0
2008-08-27 10:39:00,0.7017,0.7017,0.70155,0.70155,13400000.0
2008-08-27 10:40:00,0.70155,0.7017,0.7015,0.70165,33500000.0
2008-08-27 10:41:00,0.70165,0.70165,0.7015,0.7015,38500000.0
2008-08-27 10:42:00,0.7015,0.7016,0.7014,0.70145,55200000.0
2008-08-27 10:43:00,0.70145,0.7015,0.7014,0.7015,40800000.0
2008-08-27 10:44:00,0.7015,0.7015,0.7014,0.7014,44700000.0
2008-08-27 10:45:00,0.70145,0.70145,0.70145,0.70145,2000000.0
2008-08-27 10:46:00,0.7015,0.7016,0.7015,0.70155,13000000.0
2008-08-27 10:47:00,0.7016,0.70165,0.7015,0.70155,101600000.0
2008-08-27 10:48:00,0.70165,0.70165,0.7015,0.7016,62200000.0
2008-08-27 10:49:00,0.70155,0.7017,0.7015,0.7015,81400000.0
2008-08-27 10:50:00,0.70155,0.70165,0.7015,0.70165,50800000.0
2008-08-27 10:51:00,0.70175,0.70235,0.70175,0.702,275100000.0
2008-08-27 10:52:00,0.70205,0.7022,0.70175,0.7019,284300001.0
2008-08-27 10:53:00,0.7019,0.70225,0.70185,0.702,362999999.0
2008-08-27 10:54:00,0.70195,0.7028,0.70185,0.70255,225800000.0
2008-08-27 10:55:00,0.70255,0.7026,0.7025,0.70255,9200000.0
2008-08-27 10:56:00,0.7025,0.70255,0.7023,0.7023,83700000.0
2008-08-27 10:57:00,0.7023,0.7027,0.70225,0.70265,91300000.0
2008-08-27 10:58:00,0.7027,0.70285,0.70265,0.70275,71900000.0
2008-08-27 10:59:00,0.7028,0.70285,0.7027,0.7028,31900000.0
2008-08-27 11:00:00,0.70275,0.7035,0.7027,0.7035,121500000.0
2008-08-27 11:01:00,0.7035,0.7035,0.7033,0.7034,37400000.0
2008-08-27 11:02:00,0.7034,0.7034,0.7033,0.70335,14800000.0
2008-08-27 11:03:00,0.70335,0.7035,0.70335,0.7034,90800000.0
2008-08-27 11:04:00,0.7034,0.7035,0.70335,0.7035,36300000.0
2008-08-27 11:05:00,0.70335,0.7037,0.70335,0.7034,121300000.0
2008-08-27 11:06:00,0.7034,0.70345,0.7033,0.7034,29400000.0
2008-08-27 11:07:00,0.7034,0.7034,0.7033,0.7034,43100000.0
2008-08-27 11:08:00,0.7034,0.7034,0.7029,0.7029,48200000.0
2008-08-27 11:09:00,0.7029,0.7029,0.7028,0.7028,17500000.0
2008-08-27 11:10:00,0.7029,0.7029,0.7026,0.7026,60200000.0
2008-08-27 11:11:00,0.7028,0.7028,0.70245,0.7026,64400000.0
2008-08-27 11:12:00,0.7026,0.70275,0.7025,0.70265,106500000.0
2008-08-27 11:13:00,0.70265,0.7028,0.7026,0.70265,86600000.0
2008-08-27 11:14:00,0.7026,0.70265,0.7026,0.7026,26500000.0
2008-08-27 11:15:00,0.7026,0.70265,0.7025,0.7026,51100000.0
2008-08-27 11:16:00,0.7026,0.7026,0.7025,0.7026,61000000.0
2008-08-27 11:17:00,0.7026,0.7029,0.70255,0.70255,40400000.0
2008-08-27 11:18:00,0.7026,0.7026,0.7025,0.7025,54400000.0
2008-08-27 11:19:00,0.7026,0.7026,0.7025,0.70255,23900000.0
2008-08-27 11:20:00,0.70255,0.7026,0.7025,0.7025,6000000.0
2008-08-27 11:21:00,0.7026,0.7026,0.7025,0.7026,50200000.0
2008-08-27 11:22:00,0.7026,0.7026,0.7025,0.7026,16200000.0
2008-08-27 11:23:00,0.7026,0.7026,0.7026,0.7026,19000000.0
2008-08-27 11:24:00,0.7026,0.7026,0.7026,0.7026,21000000.0
2008-08-27 11:25:00,0.7026,0.7026,0.7024,0.7024,16200000.0
2008-08-27 11:26:00,0.70245,0.7026,0.70245,0.70245,29500000.0
2008-08-27 11:27:00,0.7025,0.7027,0.7025,0.70255,128800000.0
2008-08-27 11:28:00,0.7025,0.70255,0.7022,0.7022,81800000.0
2008-08-27 11:29:00,0.70225,0.70235,0.70215,0.70225,29500000.0
2008-08-27 11:30:00,0.7023,0.7023,0.70215,0.70215,13200000.0
2008-08-27 11:31:00,0.7023,0.7023,0.7023,0.7023,1000000.0
2008-08-27 11:32:00,0.7023,0.7023,0.70195,0.7021,53800000.0
2008-08-27 11:33:00,0.702,0.7022,0.7018,0.7019,108600000.0
2008-08-27 11:34:00,0.7019,0.7021,0.7019,0.70195,274400001.0
2008-08-27 11:35:00,0.7019,0.7021,0.7019,0.702,128800000.0
2008-08-27 11:36:00,0.70205,0.7022,0.70205,0.7021,101700001.0
2008-08-27 11:37:00,0.7021,0.70225,0.70205,0.7021,37100000.0
2008-08-27 11:38:00,0.7021,0.7021,0.7021,0.7021,28800000.0
2008-08-27 11:39:00,0.7021,0.7022,0.702,0.7021,71200000.0
2008-08-27 11:40:00,0.70205,0.70215,0.702,0.70215,42600000.0
2008-08-27 11:41:00,0.70215,0.70225,0.70205,0.7022,76900000.0
2008-08-27 11:42:00,0.7022,0.7023,0.70215,0.70215,39500000.0
2008-08-27 11:43:00,0.70215,0.7022,0.702,0.702,88700000.0
2008-08-27 11:44:00,0.702,0.7022,0.7019,0.7019,79800000.0
2008-08-27 11:45:00,0.702,0.7022,0.70195,0.70215,76200000.0
2008-08-27 11:46:00,0.7021,0.70215,0.70205,0.70205,15100000.0
2008-08-27 11:47:00,0.7021,0.7021,0.70205,0.7021,6000000.0
2008-08-27 11:48:00,0.70205,0.7021,0.70205,0.7021,15100000.0
2008-08-27 11:49:00,0.7021,0.70225,0.7021,0.7021,61400000.0
2008-08-27 11:50:00,0.7021,0.7021,0.7019,0.7019,39800000.0
2008-08-27 11:51:00,0.7019,0.7021,0.7019,0.702,66200000.0
2008-08-27 11:52:00,0.702,0.70225,0.702,0.7021,40800000.0
2008-08-27 11:53:00,0.70205,0.70205,0.7018,0.7019,102500000.0
2008-08-27 11:54:00,0.7019,0.7021,0.7018,0.70185,18200000.0
2008-08-27 11:55:00,0.7019,0.7021,0.7019,0.70205,56800000.0
2008-08-27 11:56:00,0.70205,0.70205,0.7018,0.702,143500000.0
2008-08-27 11:57:00,0.702,0.70205,0.7017,0.7017,162600000.0
2008-08-27 11:58:00,0.7018,0.7025,0.7018,0.7018,265899999.0
2008-08-27 11:59:00,0.7018,0.70215,0.7017,0.7019,137300000.0
2008-08-27 12:00:00,0.702,0.702,0.7019,0.70195,44700000.0
2008-08-27 12:01:00,0.70195,0.70195,0.7018,0.7018,28700000.0
2008-08-27 12:02:00,0.7019,0.7019,0.7017,0.7018,147300000.0
2008-08-27 12:03:00,0.7018,0.7018,0.7017,0.7018,115900000.0
2008-08-27 12:04:00,0.7018,0.7018,0.7017,0.7018,92200000.0
2008-08-27 12:05:00,0.7018,0.70185,0.70175,0.70185,16100000.0
2008-08-27 12:06:00,0.70185,0.70205,0.7018,0.7019,120600000.0
2008-08-27 12:07:00,0.7019,0.7019,0.7019,0.7019,21800000.0
2008-08-27 12:08:00,0.7019,0.7019,0.70185,0.70185,4000000.0
2008-08-27 12:09:00,0.70185,0.70185,0.7017,0.7017,53700000.0
2008-08-27 12:10:00,0.7017,0.70185,0.7016,0.7018,152800000.0
2008-08-27 12:11:00,0.7017,0.7017,0.70165,0.7017,51600000.0
2008-08-27 12:12:00,0.7017,0.7017,0.7016,0.7016,11800000.0
2008-08-27 12:13:00,0.7016,0.7016,0.7016,0.7016,6200000.0
2008-08-27 12:14:00,0.7016,0.7016,0.7016,0.7016,3600000.0
2008-08-27 12:15:00,0.7016,0.7019,0.7016,0.7018,73300000.0
2008-08-27 12:16:00,0.7018,0.702,0.7018,0.7018,86600000.0
2008-08-27 12:17:00,0.7018,0.7018,0.7017,0.7018,87300000.0
2008-08-27 12:18:00,0.7018,0.7018,0.7018,0.7018,51900001.0
2008-08-27 12:19:00,0.7018,0.70225,0.7018,0.7022,150800000.0
2008-08-27 12:20:00,0.70215,0.7024,0.70205,0.70205,151700000.0
2008-08-27 12:21:00,0.7021,0.7021,0.70205,0.7021,52400000.0
2008-08-27 12:22:00,0.7021,0.7021,0.7021,0.7021,4800000.0
2008-08-27 12:23:00,0.7021,0.7022,0.702,0.702,72900000.0
2008-08-27 12:24:00,0.702,0.70225,0.70195,0.7021,214100000.0
2008-08-27 12:25:00,0.7021,0.7024,0.702,0.7023,108799999.0
2008-08-27 12:26:00,0.7023,0.7026,0.70215,0.7022,186100001.0
2008-08-27 12:27:00,0.7022,0.70225,0.7022,0.7022,10900000.0
2008-08-27 12:28:00,0.70225,0.7024,0.70225,0.7023,12800000.0
2008-08-27 12:29:00,0.7023,0.7023,0.7022,0.7022,71300000.0
2008-08-27 12:30:00,0.7022,0.7022,0.7018,0.702,311900000.0
2008-08-27 12:31:00,0.7022,0.7022,0.7018,0.7019,39400000.0
2008-08-27 12:32:00,0.7019,0.7019,0.7016,0.7016,19100000.0
2008-08-27 12:33:00,0.7016,0.7018,0.70155,0.7018,127800000.0
2008-08-27 12:34:00,0.7018,0.7019,0.7016,0.7019,114600000.0
2008-08-27 12:35:00,0.7019,0.7019,0.7018,0.7019,34500000.0
2008-08-27 12:36:00,0.7019,0.7019,0.7017,0.7018,113300000.0
2008-08-27 12:37:00,0.70185,0.70185,0.7017,0.7017,83100002.0
2008-08-27 12:38:00,0.7018,0.7018,0.7017,0.7017,155100002.0
2008-08-27 12:39:00,0.7017,0.7017,0.7017,0.7017,382600000.0
2008-08-27 12:40:00,0.7017,0.7018,0.7017,0.7018,255199994.0
2008-08-27 12:41:00,0.7018,0.7018,0.70175,0.70175,251899991.0
2008-08-27 12:42:00,0.7018,0.7018,0.7018,0.7018,54099999.0
2008-08-27 12:43:00,0.7018,0.7018,0.7018,0.7018,3600000.0
2008-08-27 12:44:00,0.7018,0.70205,0.70175,0.70195,123500000.0
2008-08-27 12:45:00,0.7021,0.70235,0.70195,0.7022,92900000.0
2008-08-27 12:46:00,0.7022,0.7022,0.7019,0.7019,87200000.0
2008-08-27 12:47:00,0.70195,0.7021,0.7019,0.702,36700000.0
2008-08-27 12:48:00,0.70205,0.7022,0.70205,0.70205,12800000.0
2008-08-27 12:49:00,0.7021,0.7023,0.70205,0.7023,15000000.0
2008-08-27 12:50:00,0.7023,0.7023,0.7022,0.7022,17000000.0
2008-08-27 12:51:00,0.7022,0.7022,0.7022,0.7022,18100000.0
2008-08-27 12:52:00,0.7022,0.7023,0.702,0.702,89200001.0
2008-08-27 12:53:00,0.702,0.7022,0.702,0.7021,273600000.0
2008-08-27 12:54:00,0.7021,0.7021,0.7019,0.70195,23000000.0
2008-08-27 12:55:00,0.7018,0.7018,0.7017,0.7017,18900000.0
2008-08-27 12:56:00,0.7017,0.7018,0.7015,0.7015,91000000.0
2008-08-27 12:57:00,0.7015,0.70165,0.7015,0.70155,15700000.0
2008-08-27 12:58:00,0.70155,0.7016,0.7015,0.7015,159800000.0
2008-08-27 12:59:00,0.7015,0.7015,0.7015,0.7015,24900000.0
2008-08-27 13:00:00,0.7015,0.7016,0.7015,0.7016,71600000.0
2008-08-27 13:01:00,0.7016,0.7016,0.7016,0.7016,17700000.0
2008-08-27 13:02:00,0.7016,0.7016,0.7015,0.7015,193500000.0
2008-08-27 13:03:00,0.7015,0.7015,0.7015,0.7015,17800000.0
2008-08-27 13:04:00,0.7015,0.7016,0.7015,0.7016,216200001.0
2008-08-27 13:05:00,0.7016,0.7017,0.7016,0.7017,68700000.0
2008-08-27 13:06:00,0.7017,0.7017,0.7015,0.7015,113200000.0
2008-08-27 13:07:00,0.7015,0.7017,0.7015,0.7017,6000000.0
2008-08-27 13:08:00,0.7017,0.7018,0.7014,0.7015,33000000.0
2008-08-27 13:09:00,0.7015,0.7015,0.7015,0.7015,8200000.0
2008-08-27 13:10:00,0.7015,0.7015,0.7015,0.7015,30100000.0
2008-08-27 13:11:00,0.7016,0.7016,0.7015,0.7016,38800000.0
2008-08-27 13:12:00,0.7014,0.7014,0.7011,0.7011,88200000.0
2008-08-27 13:13:00,0.7013,0.7013,0.7008,0.70105,100900000.0
2008-08-27 13:14:00,0.701,0.70135,0.7009,0.7011,157300000.0
2008-08-27 13:15:00,0.701,0.70125,0.701,0.70105,398900005.0
2008-08-27 13:16:00,0.70115,0.70115,0.701,0.701,53300000.0
2008-08-27 13:17:00,0.701,0.70105,0.7008,0.701,64300000.0
2008-08-27 13:18:00,0.701,0.7011,0.7007,0.7009,133500000.0
2008-08-27 13:19:00,0.7009,0.70105,0.7007,0.7007,109000000.0
2008-08-27 13:20:00,0.7008,0.70115,0.70065,0.70095,220200000.0
2008-08-27 13:21:00,0.7011,0.7011,0.70095,0.70095,24800000.0
2008-08-27 13:22:00,0.70105,0.7013,0.70105,0.7013,21700000.0
2008-08-27 13:23:00,0.7011,0.7013,0.70105,0.7011,77700000.0
2008-08-27 13:24:00,0.7011,0.7012,0.70075,0.7011,87600000.0
2008-08-27 13:25:00,0.7012,0.7012,0.7006,0.70085,87900000.0
2008-08-27 13:26:00,0.70083,0.70084,0.70046,0.70071,64200000.0
2008-08-27 13:27:00,0.70085,0.701,0.70085,0.70095,18000000.0
2008-08-27 13:28:00,0.701,0.7011,0.701,0.70105,22900000.0
2008-08-27 13:29:00,0.70105,0.70105,0.701,0.701,231300000.0
2008-08-27 13:30:00,0.701,0.701,0.7009,0.701,733000000.0
2008-08-27 13:31:00,0.701,0.7013,0.70095,0.701,96200000.0
2008-08-27 13:32:00,0.70105,0.70105,0.701,0.701,12500000.0
2008-08-27 13:33:00,0.701,0.70105,0.701,0.701,23500000.0
2008-08-27 13:34:00,0.701,0.70105,0.701,0.70105,5500000.0
2008-08-27 13:35:00,0.70105,0.70105,0.70105,0.70105,3000000.0
2008-08-27 13:36:00,0.70105,0.70165,0.70105,0.70145,52300000.0
2008-08-27 13:37:00,0.7014,0.70165,0.7014,0.70165,35900000.0
2008-08-27 13:38:00,0.7016,0.70165,0.7016,0.70165,6500000.0
2008-08-27 13:39:00,0.7016,0.70165,0.7016,0.7016,11500000.0
2008-08-27 13:40:00,0.7016,0.7016,0.7016,0.7016,22100000.0
2008-08-27 13:41:00,0.7016,0.7016,0.7012,0.7013,40200000.0
2008-08-27 13:42:00,0.70145,0.7015,0.70145,0.7015,11700000.0
2008-08-27 13:43:00,0.70155,0.7016,0.70135,0.7014,36400000.0
2008-08-27 13:44:00,0.7014,0.7014,0.701,0.701,44100000.0
2008-08-27 13:45:00,0.7011,0.7013,0.7011,0.7013,50900000.0
2008-08-27 13:46:00,0.7013,0.7014,0.7012,0.7014,73800000.0
2008-08-27 13:47:00,0.7014,0.70145,0.7014,0.7014,41500000.0
2008-08-27 13:48:00,0.7014,0.7014,0.70115,0.70115,38300000.0
2008-08-27 13:49:00,0.70115,0.70135,0.701,0.70105,37200000.0
2008-08-27 13:50:00,0.701,0.7014,0.701,0.7014,55000000.0
2008-08-27 13:51:00,0.7014,0.7016,0.70135,0.70155,43300000.0
2008-08-27 13:52:00,0.70155,0.70165,0.7014,0.7014,126200000.0
2008-08-27 13:53:00,0.7014,0.70145,0.7011,0.7011,41800000.0
2008-08-27 13:54:00,0.70115,0.70125,0.7011,0.70125,16000000.0
2008-08-27 13:55:00,0.7012,0.7015,0.7011,0.7015,71600000.0
2008-08-27 13:56:00,0.7015,0.7016,0.7015,0.7016,43800000.0
2008-08-27 13:57:00,0.7016,0.7017,0.7016,0.7017,27100000.0
2008-08-27 13:58:00,0.7017,0.7019,0.7016,0.7019,48600000.0
2008-08-27 13:59:00,0.7018,0.7019,0.7017,0.7018,17500000.0
2008-08-27 14:00:00,0.7018,0.7019,0.7018,0.7018,164800001.0
2008-08-27 14:01:00,0.7017,0.7017,0.7017,0.7017,21100000.0
2008-08-27 14:02:00,0.7017,0.7019,0.7017,0.7019,52400000.0
2008-08-27 14:03:00,0.7019,0.7021,0.7019,0.7021,62700000.0
2008-08-27 14:04:00,0.7021,0.7025,0.7021,0.7023,83200000.0
2008-08-27 14:05:00,0.7022,0.7022,0.7021,0.7022,28200000.0
2008-08-27 14:06:00,0.7022,0.7022,0.7019,0.7019,36800000.0
2008-08-27 14:07:00,0.702,0.7022,0.702,0.7021,35100000.0
2008-08-27 14:08:00,0.70175,0.70185,0.7016,0.70178,45600000.0
2008-08-27 14:09:00,0.7021,0.7021,0.7021,0.7021,2000000.0
2008-08-27 14:10:00,0.7021,0.7022,0.7018,0.7019,90600000.0
2008-08-27 14:11:00,0.70195,0.7022,0.7019,0.7021,152600001.0
2008-08-27 14:12:00,0.7021,0.7022,0.7019,0.70195,67700000.0
2008-08-27 14:13:00,0.702,0.702,0.70195,0.70195,13800000.0
2008-08-27 14:14:00,0.702,0.7021,0.70195,0.7021,18900000.0
2008-08-27 14:15:00,0.7021,0.70215,0.702,0.702,37400000.0
2008-08-27 14:16:00,0.702,0.7021,0.7018,0.7019,66100000.0
2008-08-27 14:17:00,0.7019,0.7019,0.7019,0.7019,23800000.0
2008-08-27 14:18:00,0.70195,0.7024,0.70195,0.70215,75900000.0
2008-08-27 14:19:00,0.70225,0.7025,0.7022,0.7023,58000000.0
2008-08-27 14:20:00,0.70225,0.7023,0.70225,0.7023,47300000.0
2008-08-27 14:21:00,0.7023,0.70235,0.70225,0.7023,24500000.0
2008-08-27 14:22:00,0.7023,0.7023,0.70225,0.7023,29200000.0
2008-08-27 14:23:00,0.70235,0.7025,0.7023,0.7024,51000000.0
2008-08-27 14:24:00,0.7024,0.7024,0.70215,0.7022,35500000.0
2008-08-27 14:25:00,0.7022,0.70225,0.70215,0.70215,16400000.0
2008-08-27 14:26:00,0.7022,0.7023,0.70215,0.70225,27400000.0
2008-08-27 14:27:00,0.70201,0.70229,0.70186,0.70229,73200000.0
2008-08-27 14:28:00,0.7023,0.7024,0.7023,0.7024,26200000.0
2008-08-27 14:29:00,0.70235,0.7028,0.70235,0.7025,59500000.0
2008-08-27 14:30:00,0.7025,0.7025,0.7022,0.7024,209600001.0
2008-08-27 14:31:00,0.7024,0.7024,0.7018,0.7021,77000000.0
2008-08-27 14:32:00,0.7021,0.7021,0.702,0.702,52100000.0
2008-08-27 14:33:00,0.702,0.702,0.70095,0.7011,294600000.0
2008-08-27 14:34:00,0.70105,0.7015,0.7008,0.7013,263600000.0
2008-08-27 14:35:00,0.7013,0.7014,0.70105,0.7014,79300000.0
2008-08-27 14:36:00,0.7016,0.70165,0.7012,0.7014,335600000.0
2008-08-27 14:37:00,0.7014,0.7019,0.7014,0.7018,214100000.0
2008-08-27 14:38:00,0.7018,0.7025,0.7018,0.702,266700000.0
2008-08-27 14:39:00,0.702,0.70205,0.7019,0.70205,100800000.0
2008-08-27 14:40:00,0.7022,0.70255,0.7022,0.7023,80500000.0
2008-08-27 14:41:00,0.7023,0.7033,0.70215,0.70295,50500000.0
2008-08-27 14:42:00,0.70295,0.70315,0.7027,0.703,281800000.0
2008-08-27 14:43:00,0.70295,0.7031,0.70295,0.703,18200000.0
2008-08-27 14:44:00,0.703,0.7031,0.703,0.703,124100000.0
2008-08-27 14:45:00,0.7028,0.70296,0.70247,0.70268,61800000.0
2008-08-27 14:46:00,0.703,0.703,0.7026,0.70265,61300000.0
2008-08-27 14:47:00,0.7026,0.7028,0.7025,0.7025,168199996.0
2008-08-27 14:48:00,0.70265,0.7028,0.7025,0.7028,39499999.0
2008-08-27 14:49:00,0.7028,0.7028,0.7026,0.7027,138800000.0
2008-08-27 14:50:00,0.7027,0.70275,0.7026,0.7027,50900000.0
2008-08-27 14:51:00,0.7027,0.7027,0.70185,0.702,81100001.0
2008-08-27 14:52:00,0.70205,0.7022,0.7019,0.70205,38800000.0
2008-08-27 14:53:00,0.7021,0.7022,0.7021,0.7022,20500000.0
2008-08-27 14:54:00,0.7022,0.7022,0.7015,0.7018,59900000.0
2008-08-27 14:55:00,0.70185,0.7023,0.70185,0.7022,47100000.0
2008-08-27 14:56:00,0.70235,0.70235,0.7017,0.7017,74300000.0
2008-08-27 14:57:00,0.7017,0.7021,0.7017,0.702,60400000.0
2008-08-27 14:58:00,0.702,0.7024,0.70185,0.70235,113600000.0
2008-08-27 14:59:00,0.7024,0.7025,0.7023,0.70245,43400000.0
2008-08-27 15:00:00,0.7025,0.70275,0.70245,0.7027,73200000.0
2008-08-27 15:01:00,0.7027,0.7031,0.7027,0.703,137100000.0
2008-08-27 15:02:00,0.703,0.703,0.7029,0.703,54200000.0
2008-08-27 15:03:00,0.703,0.70325,0.7029,0.7032,258700000.0
2008-08-27 15:04:00,0.7032,0.7032,0.7028,0.70295,47700000.0
2008-08-27 15:05:00,0.7029,0.7034,0.7029,0.7031,121600000.0
2008-08-27 15:06:00,0.70315,0.70325,0.7031,0.70325,85600000.0
2008-08-27 15:07:00,0.70325,0.7034,0.7032,0.7033,71800000.0
2008-08-27 15:08:00,0.7033,0.7036,0.7033,0.7036,80600000.0
2008-08-27 15:09:00,0.7035,0.7036,0.7035,0.7036,37000000.0
2008-08-27 15:10:00,0.7035,0.7035,0.7035,0.7035,21000000.0
2008-08-27 15:11:00,0.70355,0.7037,0.7034,0.7037,171300000.0
2008-08-27 15:12:00,0.7036,0.70375,0.7034,0.70355,149500001.0
2008-08-27 15:13:00,0.7037,0.7037,0.70335,0.7035,76800000.0
2008-08-27 15:14:00,0.7035,0.70355,0.70335,0.7035,18500000.0
2008-08-27 15:15:00,0.70355,0.7042,0.7035,0.70415,109400000.0
2008-08-27 15:16:00,0.7042,0.7045,0.7042,0.7044,267400000.0
2008-08-27 15:17:00,0.7044,0.7045,0.704,0.7041,181200000.0
2008-08-27 15:18:00,0.7041,0.7042,0.7034,0.7036,129000000.0
2008-08-27 15:19:00,0.7036,0.7036,0.7033,0.7035,85300000.0
2008-08-27 15:20:00,0.7035,0.7037,0.70335,0.7036,109600000.0
2008-08-27 15:21:00,0.7038,0.704,0.7035,0.70355,150900000.0
2008-08-27 15:22:00,0.70355,0.70355,0.70345,0.70355,38700000.0
2008-08-27 15:23:00,0.70355,0.70355,0.70355,0.70355,5100000.0
2008-08-27 15:24:00,0.70355,0.70355,0.7034,0.7034,38100000.0
2008-08-27 15:25:00,0.7034,0.70345,0.7031,0.7031,115900000.0
2008-08-27 15:26:00,0.7033,0.70365,0.7033,0.70335,82000000.0
2008-08-27 15:27:00,0.7035,0.70365,0.7034,0.7034,43400000.0
2008-08-27 15:28:00,0.7034,0.7034,0.7034,0.7034,16600000.0
2008-08-27 15:29:00,0.7034,0.70355,0.7034,0.70355,16200000.0
2008-08-27 15:30:00,0.7036,0.7036,0.70355,0.70355,5600000.0
2008-08-27 15:31:00,0.7036,0.7041,0.7036,0.7041,67699998.0
2008-08-27 15:32:00,0.7041,0.70425,0.70385,0.7039,130199998.0
2008-08-27 15:33:00,0.7039,0.70395,0.7039,0.7039,10600000.0
2008-08-27 15:34:00,0.7039,0.704,0.70385,0.70395,65600000.0
2008-08-27 15:35:00,0.704,0.704,0.70345,0.7036,134400000.0
2008-08-27 15:36:00,0.70355,0.7036,0.7035,0.7035,17800000.0
2008-08-27 15:37:00,0.7035,0.7035,0.7033,0.70335,41400000.0
2008-08-27 15:38:00,0.70335,0.70335,0.7031,0.7031,56800000.0
2008-08-27 15:39:00,0.70305,0.7035,0.70305,0.7035,53600000.0
2008-08-27 15:40:00,0.7035,0.7038,0.70335,0.7034,82900000.0
2008-08-27 15:41:00,0.7034,0.70345,0.70335,0.70345,20300000.0
2008-08-27 15:42:00,0.70345,0.70345,0.703,0.703,102100000.0
2008-08-27 15:43:00,0.70305,0.70325,0.703,0.7031,74700000.0
2008-08-27 15:44:00,0.7031,0.7032,0.703,0.70315,50600000.0
2008-08-27 15:45:00,0.70335,0.70345,0.7029,0.7034,162200000.0
2008-08-27 15:46:00,0.7034,0.70345,0.7031,0.7032,173700000.0
2008-08-27 15:47:00,0.7032,0.7034,0.70315,0.7033,48900000.0
2008-08-27 15:48:00,0.7033,0.7035,0.7033,0.7035,13400000.0
2008-08-27 15:49:00,0.7035,0.7035,0.70325,0.70335,44300000.0
2008-08-27 15:50:00,0.70335,0.7035,0.70325,0.7033,66000000.0
2008-08-27 15:51:00,0.7035,0.7035,0.7033,0.7034,143500000.0
2008-08-27 15:52:00,0.70325,0.7033,0.70315,0.7032,88100000.0
2008-08-27 15:53:00,0.7032,0.7032,0.70315,0.7032,9000000.0
2008-08-27 15:54:00,0.7032,0.7032,0.70315,0.70315,11200000.0
2008-08-27 15:55:00,0.70305,0.70305,0.70265,0.7029,90400000.0
2008-08-27 15:56:00,0.70295,0.70295,0.70255,0.70265,115600000.0
2008-08-27 15:57:00,0.70265,0.7027,0.7026,0.7026,40600000.0
2008-08-27 15:58:00,0.7026,0.703,0.70255,0.703,108300000.0
2008-08-27 15:59:00,0.703,0.703,0.7026,0.7027,58600000.0
2008-08-27 16:00:00,0.7027,0.7028,0.70265,0.7028,51100000.0
2008-08-27 16:01:00,0.70275,0.70295,0.7027,0.70275,64200000.0
2008-08-27 16:02:00,0.7027,0.70275,0.70255,0.7027,82600000.0
2008-08-27 16:03:00,0.7027,0.7027,0.7022,0.7023,112100000.0
2008-08-27 16:04:00,0.7023,0.7024,0.7023,0.70235,35300000.0
2008-08-27 16:05:00,0.7023,0.7024,0.7023,0.7024,13800000.0
2008-08-27 16:06:00,0.7024,0.7025,0.70235,0.70235,130900000.0
2008-08-27 16:07:00,0.7024,0.70245,0.7023,0.7024,140200000.0
2008-08-27 16:08:00,0.70245,0.7025,0.70235,0.70235,114600000.0
2008-08-27 16:09:00,0.70235,0.7024,0.70225,0.70235,108100000.0
2008-08-27 16:10:00,0.70235,0.70255,0.7023,0.7023,107300000.0
2008-08-27 16:11:00,0.7023,0.7025,0.7023,0.7025,18500000.0
2008-08-27 16:12:00,0.7025,0.7025,0.7024,0.7025,18300000.0
2008-08-27 16:13:00,0.7025,0.7025,0.7024,0.7025,25100000.0
2008-08-27 16:14:00,0.7025,0.70265,0.7023,0.7023,113600000.0
2008-08-27 16:15:00,0.7023,0.7024,0.7023,0.70235,61500000.0
2008-08-27 16:16:00,0.7023,0.7024,0.7023,0.7023,68600000.0
2008-08-27 16:17:00,0.7023,0.7023,0.70215,0.7022,44400000.0
2008-08-27 16:18:00,0.70215,0.7022,0.7021,0.7021,29200000.0
2008-08-27 16:19:00,0.7021,0.7022,0.702,0.70215,127100000.0
2008-08-27 16:20:00,0.70215,0.7023,0.70215,0.7022,63400000.0
2008-08-27 16:21:00,0.7021,0.70225,0.70135,0.70155,353400000.0
2008-08-27 16:22:00,0.7015,0.7016,0.70095,0.7012,127700000.0
2008-08-27 16:23:00,0.7012,0.7017,0.7011,0.7011,216100000.0
2008-08-27 16:24:00,0.7012,0.7014,0.701,0.7012,175700000.0
2008-08-27 16:25:00,0.7012,0.7013,0.7012,0.7012,76600000.0
2008-08-27 16:26:00,0.7012,0.70135,0.7011,0.70115,173300000.0
2008-08-27 16:27:00,0.7012,0.7015,0.7012,0.7015,173500000.0
2008-08-27 16:28:00,0.70145,0.7015,0.701,0.701,221100000.0
2008-08-27 16:29:00,0.701,0.7015,0.70095,0.7015,184100000.0
2008-08-27 16:30:00,0.7015,0.7015,0.7011,0.70115,61000000.0
2008-08-27 16:31:00,0.7015,0.7015,0.701,0.701,97600000.0
2008-08-27 16:32:00,0.7012,0.70145,0.7011,0.7013,121300000.0
2008-08-27 16:33:00,0.7013,0.7013,0.701,0.7013,16200000.0
2008-08-27 16:34:00,0.7013,0.7013,0.7011,0.7011,15000000.0
2008-08-27 16:35:00,0.7011,0.70135,0.7011,0.7012,164000000.0
2008-08-27 16:36:00,0.7012,0.70155,0.70115,0.70125,137600000.0
2008-08-27 16:37:00,0.70125,0.70125,0.7006,0.70085,166200000.0
2008-08-27 16:38:00,0.7009,0.70105,0.7008,0.70095,54700000.0
2008-08-27 16:39:00,0.70095,0.70115,0.70085,0.70105,149200000.0
2008-08-27 16:40:00,0.701,0.7013,0.70095,0.70115,143900000.0
2008-08-27 16:41:00,0.70115,0.7013,0.70115,0.7012,35000000.0
2008-08-27 16:42:00,0.7012,0.7012,0.7012,0.7012,16500000.0
2008-08-27 16:43:00,0.7012,0.7012,0.7012,0.7012,13100000.0
2008-08-27 16:44:00,0.7012,0.7013,0.7012,0.7012,159200000.0
2008-08-27 16:45:00,0.7012,0.7018,0.7012,0.7017,84700000.0
2008-08-27 16:46:00,0.7015,0.7019,0.7015,0.7017,216500000.0
2008-08-27 16:47:00,0.7017,0.7017,0.7017,0.7017,1000000.0
2008-08-27 16:48:00,0.7016,0.70165,0.7012,0.70125,415299997.0
2008-08-27 16:49:00,0.7013,0.70195,0.7013,0.7019,109200000.0
2008-08-27 16:50:00,0.7016,0.7019,0.7016,0.7018,30000000.0
2008-08-27 16:51:00,0.7019,0.7019,0.7019,0.7019,8000000.0
2008-08-27 16:52:00,0.7019,0.7019,0.7019,0.7019,16000000.0
2008-08-27 16:53:00,0.7019,0.7019,0.7016,0.7018,21100000.0
2008-08-27 16:54:00,0.7017,0.70205,0.7017,0.702,169500000.0
2008-08-27 16:55:00,0.702,0.70205,0.7017,0.7018,236500000.0
2008-08-27 16:56:00,0.7018,0.7018,0.7016,0.7016,114200000.0
2008-08-27 16:57:00,0.7016,0.7016,0.70145,0.7015,136000000.0
2008-08-27 16:58:00,0.7015,0.7015,0.7013,0.7015,139200000.0
2008-08-27 16:59:00,0.7015,0.7019,0.7012,0.7019,312000000.0
2008-08-27 17:00:00,0.7019,0.702,0.7013,0.70145,204200000.0
2008-08-27 17:01:00,0.70145,0.70145,0.701,0.701,176000000.0
2008-08-27 17:02:00,0.7011,0.7012,0.7011,0.7011,222300000.0
2008-08-27 17:03:00,0.7011,0.70135,0.701,0.70135,139600000.0
2008-08-27 17:04:00,0.70125,0.7016,0.70125,0.7016,133100000.0
2008-08-27 17:05:00,0.7016,0.7016,0.7014,0.7015,38500000.0
2008-08-27 17:06:00,0.7015,0.7015,0.7011,0.7013,72700000.0
2008-08-27 17:07:00,0.7013,0.7013,0.701,0.7012,111600000.0
2008-08-27 17:08:00,0.7012,0.70125,0.70105,0.7012,133000000.0
2008-08-27 17:09:00,0.7012,0.7012,0.70095,0.70095,116900000.0
2008-08-27 17:10:00,0.701,0.7012,0.70095,0.701,79000000.0
2008-08-27 17:11:00,0.70095,0.70105,0.7009,0.70105,95000000.0
2008-08-27 17:12:00,0.701,0.7012,0.7008,0.701,222200000.0
2008-08-27 17:13:00,0.701,0.7013,0.70085,0.7011,65300000.0
2008-08-27 17:14:00,0.7011,0.7011,0.701,0.7011,14000000.0
2008-08-27 17:15:00,0.7011,0.7014,0.701,0.7013,212100000.0
2008-08-27 17:16:00,0.7012,0.7014,0.7012,0.70125,43100000.0
2008-08-27 17:17:00,0.7012,0.7012,0.7012,0.7012,16800000.0
2008-08-27 17:18:00,0.7012,0.7012,0.7012,0.7012,4000000.0
2008-08-27 17:19:00,0.7012,0.7014,0.7012,0.7013,100900000.0
2008-08-27 17:20:00,0.7013,0.7013,0.7011,0.7011,93500000.0
2008-08-27 17:21:00,0.7011,0.70115,0.7009,0.7009,166900000.0
2008-08-27 17:22:00,0.7011,0.70125,0.7011,0.7012,43200000.0
2008-08-27 17:23:00,0.7012,0.7012,0.7011,0.7012,39000000.0
2008-08-27 17:24:00,0.7012,0.7013,0.7012,0.7012,51400000.0
2008-08-27 17:25:00,0.7012,0.7012,0.7012,0.7012,2000000.0
2008-08-27 17:26:00,0.7011,0.7011,0.7007,0.70075,190300000.0
2008-08-27 17:27:00,0.7007,0.7007,0.7005,0.7006,72200000.0
2008-08-27 17:28:00,0.7006,0.7006,0.70015,0.7003,60500000.0
2008-08-27 17:29:00,0.7003,0.7003,0.70015,0.7002,89900000.0
2008-08-27 17:30:00,0.70015,0.7002,0.7001,0.7002,35700000.0
2008-08-27 17:31:00,0.7001,0.70015,0.7,0.70015,53300000.0
2008-08-27 17:32:00,0.70015,0.70015,0.69895,0.699,261500000.0
2008-08-27 17:33:00,0.699,0.6992,0.6985,0.6985,165300000.0
2008-08-27 17:34:00,0.6983,0.69855,0.69815,0.6985,147401351.0
2008-08-27 17:35:00,0.6986,0.6992,0.69855,0.69885,115100000.0
2008-08-27 17:36:00,0.69885,0.6992,0.6987,0.699,112400000.0
2008-08-27 17:37:00,0.699,0.6993,0.6989,0.69915,44300000.0
2008-08-27 17:38:00,0.69915,0.69935,0.69915,0.69935,18200000.0
2008-08-27 17:39:00,0.6994,0.6995,0.6993,0.6995,36000000.0
2008-08-27 17:40:00,0.6995,0.6995,0.6994,0.6995,339600011.0
2008-08-27 17:41:00,0.6996,0.6996,0.6994,0.6994,247100003.0
2008-08-27 17:42:00,0.6994,0.6996,0.6993,0.69955,197000000.0
2008-08-27 17:43:00,0.6995,0.69955,0.6987,0.699,113700000.0
2008-08-27 17:44:00,0.6991,0.69935,0.6986,0.6986,236600000.0
2008-08-27 17:45:00,0.6986,0.69885,0.6979,0.6979,193700000.0
2008-08-27 17:46:00,0.6979,0.6981,0.6978,0.698,199600000.0
2008-08-27 17:47:00,0.698,0.6983,0.698,0.6983,17100000.0
2008-08-27 17:48:00,0.6983,0.6986,0.6978,0.6978,144800000.0
2008-08-27 17:49:00,0.6978,0.6979,0.69745,0.69745,82400000.0
2008-08-27 17:50:00,0.69745,0.6977,0.6972,0.6973,69000000.0
2008-08-27 17:51:00,0.69735,0.69745,0.6972,0.6972,239200000.0
2008-08-27 17:52:00,0.6972,0.6973,0.6972,0.6973,48700000.0
2008-08-27 17:53:00,0.6973,0.6974,0.69715,0.6972,55900000.0
2008-08-27 17:54:00,0.6972,0.6976,0.69715,0.6975,101400000.0
2008-08-27 17:55:00,0.6975,0.6976,0.6975,0.6976,9600000.0
2008-08-27 17:56:00,0.6976,0.6979,0.6976,0.6978,98600000.0
2008-08-27 17:57:00,0.6979,0.6979,0.69765,0.6977,92500000.0
2008-08-27 17:58:00,0.6977,0.6978,0.69755,0.6978,65000000.0
2008-08-27 17:59:00,0.6978,0.698,0.6978,0.6979,32700000.0
2008-08-27 18:00:00,0.69795,0.69805,0.69795,0.698,16900000.0
2008-08-27 18:01:00,0.69805,0.69825,0.69805,0.69825,31800000.0
2008-08-27 18:02:00,0.69825,0.69855,0.69825,0.69835,40600000.0
2008-08-27 18:03:00,0.6984,0.6984,0.69815,0.6983,53500000.0
2008-08-27 18:04:00,0.6983,0.69885,0.69815,0.6988,70500000.0
2008-08-27 18:05:00,0.6988,0.6988,0.69845,0.6985,39000000.0
2008-08-27 18:06:00,0.6985,0.6985,0.6982,0.69845,155600000.0
2008-08-27 18:07:00,0.6985,0.69855,0.6985,0.69855,3000000.0
2008-08-27 18:08:00,0.69855,0.69855,0.6982,0.69825,34500000.0
2008-08-27 18:09:00,0.69807,0.69833,0.69793,0.69793,218600000.0
2008-08-27 18:10:00,0.69797,0.69845,0.6978,0.698,77300000.0
2008-08-27 18:11:00,0.69804,0.69834,0.6979,0.69813,73500000.0
2008-08-27 18:12:00,0.6983,0.6983,0.69785,0.6982,37400000.0
2008-08-27 18:13:00,0.6982,0.6982,0.6982,0.6982,1000000.0
2008-08-27 18:14:00,0.6982,0.69825,0.69805,0.6981,24900000.0
2008-08-27 18:15:00,0.69777,0.69807,0.69775,0.69783,280600000.0
2008-08-27 18:16:00,0.6981,0.6983,0.69795,0.6983,50200000.0
2008-08-27 18:17:00,0.6983,0.6983,0.6983,0.6983,1000000.0
2008-08-27 18:18:00,0.6983,0.6983,0.69785,0.69805,23100000.0
2008-08-27 18:19:00,0.69798,0.6981,0.69772,0.69785,138500000.0
2008-08-27 18:20:00,0.69805,0.69805,0.69805,0.69805,3000000.0
2008-08-27 18:21:00,0.69805,0.6983,0.69805,0.6983,26300000.0
2008-08-27 18:22:00,0.6983,0.6983,0.6983,0.6983,5800000.0
2008-08-27 18:23:00,0.6983,0.6983,0.6983,0.6983,3400000.0
2008-08-27 18:24:00,0.6983,0.6983,0.6983,0.6983,4400000.0
2008-08-27 18:25:00,0.6983,0.6983,0.69815,0.6982,52200001.0
2008-08-27 18:26:00,0.6982,0.6982,0.6982,0.6982,16200001.0
2008-08-27 18:27:00,0.69782,0.69819,0.69756,0.69762,222400000.0
2008-08-27 18:28:00,0.69757,0.69783,0.69749,0.69771,298999999.0
2008-08-27 18:29:00,0.6982,0.6982,0.6982,0.6982,16200001.0
2008-08-27 18:30:00,0.6982,0.6982,0.69795,0.6981,72900004.0
2008-08-27 18:31:00,0.6981,0.6983,0.698,0.6983,27800000.0
2008-08-27 18:32:00,0.6983,0.6985,0.6983,0.6985,24100000.0
2008-08-27 18:33:00,0.6985,0.6988,0.6985,0.6988,29800000.0
2008-08-27 18:34:00,0.6986,0.6988,0.6986,0.6988,17200000.0
2008-08-27 18:35:00,0.6988,0.6988,0.6988,0.6988,1000000.0
2008-08-27 18:36:00,0.6988,0.6988,0.6988,0.6988,2000000.0
2008-08-27 18:37:00,0.6988,0.6992,0.69875,0.6988,44400000.0
2008-08-27 18:38:00,0.6989,0.6989,0.69875,0.6988,7600000.0
2008-08-27 18:39:00,0.69848,0.69885,0.69837,0.69862,180400000.0
2008-08-27 18:40:00,0.6989,0.6989,0.69875,0.6988,15000000.0
2008-08-27 18:41:00,0.6988,0.69885,0.69865,0.6988,91900000.0
2008-08-27 18:42:00,0.6988,0.6988,0.6988,0.6988,10800000.0
2008-08-27 18:43:00,0.6988,0.6989,0.69865,0.6987,19900000.0
2008-08-27 18:44:00,0.6987,0.6988,0.69835,0.69845,183400000.0
2008-08-27 18:45:00,0.6983,0.6988,0.6983,0.6988,47100000.0
2008-08-27 18:46:00,0.69845,0.69845,0.69835,0.69845,12200000.0
2008-08-27 18:47:00,0.6982,0.69842,0.698,0.69802,191000000.0
2008-08-27 18:48:00,0.6986,0.6988,0.69795,0.6981,37700000.0
2008-08-27 18:49:00,0.6983,0.6984,0.69795,0.69825,67900000.0
2008-08-27 18:50:00,0.6984,0.6984,0.69815,0.6984,296700000.0
2008-08-27 18:51:00,0.69825,0.6984,0.69815,0.6984,37800000.0
2008-08-27 18:52:00,0.69845,0.69855,0.69825,0.69825,77900000.0
2008-08-27 18:53:00,0.6984,0.6984,0.69825,0.6984,80300000.0
2008-08-27 18:54:00,0.69798,0.69807,0.69777,0.69794,231300000.0
2008-08-27 18:55:00,0.69803,0.69813,0.69781,0.69803,173000000.0
2008-08-27 18:56:00,0.69787,0.69811,0.69784,0.69791,135400000.0
2008-08-27 18:57:00,0.6984,0.6984,0.6984,0.6984,4300000.0
2008-08-27 18:58:00,0.69802,0.69819,0.69785,0.69815,129400000.0
2008-08-27 18:59:00,0.6984,0.6984,0.69795,0.6981,43000000.0
2008-08-27 19:00:00,0.6982,0.6982,0.69765,0.69775,125400000.0
2008-08-27 19:01:00,0.69765,0.6978,0.69765,0.6978,8800000.0
2008-08-27 19:02:00,0.6978,0.6979,0.69775,0.69775,17600000.0
2008-08-27 19:03:00,0.69785,0.69785,0.69775,0.69775,7100000.0
2008-08-27 19:04:00,0.69785,0.69785,0.69785,0.69785,2000000.0
2008-08-27 19:05:00,0.69785,0.69785,0.69775,0.69775,14200000.0
2008-08-27 19:06:00,0.69785,0.69785,0.69785,0.69785,2000000.0
2008-08-27 19:07:00,0.69785,0.6985,0.69785,0.6985,57800000.0
2008-08-27 19:08:00,0.69855,0.6986,0.69855,0.6986,3800000.0
2008-08-27 19:09:00,0.6986,0.6986,0.6986,0.6986,7200000.0
2008-08-27 19:10:00,0.6988,0.6988,0.69855,0.6986,36400000.0
2008-08-27 19:11:00,0.6986,0.6988,0.6986,0.6988,47400000.0
2008-08-27 19:12:00,0.69855,0.6988,0.69855,0.6988,31300000.0
2008-08-27 19:13:00,0.69855,0.69855,0.69855,0.69855,6600000.0
2008-08-27 19:14:00,0.6986,0.6986,0.6986,0.6986,11300000.0
2008-08-27 19:15:00,0.6986,0.6986,0.6986,0.6986,51600001.0
2008-08-27 19:16:00,0.69875,0.6988,0.6987,0.6988,12500000.0
2008-08-27 19:17:00,0.6988,0.6989,0.6988,0.6989,9600000.0
2008-08-27 19:18:00,0.69875,0.6989,0.6987,0.6987,23200000.0
2008-08-27 19:19:00,0.6989,0.69895,0.6989,0.6989,6200000.0
2008-08-27 19:20:00,0.6989,0.69895,0.69875,0.6989,25800000.0
2008-08-27 19:21:00,0.6989,0.6989,0.6988,0.6989,8300000.0
2008-08-27 19:22:00,0.69875,0.6989,0.69865,0.6989,38600000.0
2008-08-27 19:23:00,0.6989,0.6992,0.69875,0.6992,196900000.0
2008-08-27 19:24:00,0.6992,0.6992,0.69885,0.699,71300000.0
2008-08-27 19:25:00,0.6989,0.6994,0.69875,0.69925,70600000.0
2008-08-27 19:26:00,0.69875,0.69925,0.69875,0.69895,21700000.0
2008-08-27 19:27:00,0.699,0.69925,0.6988,0.69925,12100000.0
2008-08-27 19:28:00,0.6988,0.6994,0.6988,0.6994,9000000.0
2008-08-27 19:29:00,0.6994,0.6994,0.6988,0.69895,10000000.0
2008-08-27 19:30:00,0.6993,0.6993,0.69895,0.6991,3000000.0
2008-08-27 19:31:00,0.6993,0.6993,0.69895,0.6991,6000000.0
2008-08-27 19:32:00,0.6993,0.6994,0.6993,0.6994,9000000.0
2008-08-27 19:33:00,0.6994,0.6994,0.6988,0.699,16000000.0
2008-08-27 19:34:00,0.69915,0.6993,0.69895,0.69905,63300000.0
2008-08-27 19:35:00,0.69905,0.69905,0.69905,0.69905,1000000.0
2008-08-27 19:36:00,0.69875,0.69921,0.69875,0.69909,273800000.0
2008-08-27 19:37:00,0.6991,0.6991,0.6991,0.6991,4500000.0
2008-08-27 19:38:00,0.6991,0.6991,0.6991,0.6991,1000000.0
2008-08-27 19:39:00,0.6991,0.6991,0.6991,0.6991,4000000.0
2008-08-27 19:40:00,0.6991,0.6991,0.6991,0.6991,2500000.0
2008-08-27 19:41:00,0.6991,0.6991,0.6991,0.6991,1400000.0
2008-08-27 19:42:00,0.69906,0.69917,0.69886,0.699,292200001.0
2008-08-27 19:43:00,0.69883,0.69892,0.69861,0.6989,118400000.0
2008-08-27 19:44:00,0.69915,0.69915,0.69915,0.69915,1000000.0
2008-08-27 19:45:00,0.69915,0.69915,0.6989,0.699,34800000.0
2008-08-27 19:46:00,0.699,0.6991,0.6989,0.6991,18100000.0
2008-08-27 19:47:00,0.69905,0.69905,0.69905,0.69905,3600000.0
2008-08-27 19:48:00,0.6991,0.6991,0.6991,0.6991,1000000.0
2008-08-27 19:49:00,0.69864,0.699,0.69864,0.69893,237700000.0
2008-08-27 19:50:00,0.69897,0.69931,0.69857,0.69888,363800000.0
2008-08-27 19:51:00,0.69915,0.69915,0.69905,0.6991,4900000.0
2008-08-27 19:52:00,0.699,0.699,0.699,0.699,11300000.0
2008-08-27 19:53:00,0.6991,0.6991,0.69905,0.69905,4800000.0
2008-08-27 19:54:00,0.69905,0.69905,0.69905,0.69905,3600000.0
2008-08-27 19:55:00,0.69894,0.69896,0.69861,0.69884,309800000.0
2008-08-27 19:56:00,0.69887,0.69903,0.6987,0.69881,146200000.0
2008-08-27 19:57:00,0.69915,0.69915,0.69915,0.69915,2000000.0
2008-08-27 19:58:00,0.6991,0.69915,0.69905,0.69905,4800000.0
2008-08-27 19:59:00,0.69915,0.6992,0.69905,0.6992,7800000.0
2008-08-27 20:00:00,0.6992,0.6992,0.6992,0.6992,2000000.0
2008-08-27 20:01:00,0.6992,0.7,0.6992,0.69935,48400000.0
2008-08-27 20:02:00,0.6994,0.6995,0.6994,0.6995,5300000.0
2008-08-27 20:03:00,0.6995,0.70035,0.6995,0.70015,67099999.0
2008-08-27 20:04:00,0.70015,0.70025,0.7001,0.7002,29700000.0
2008-08-27 20:05:00,0.7002,0.7003,0.7002,0.7003,10000000.0
2008-08-27 20:06:00,0.7003,0.7003,0.7003,0.7003,1000000.0
2008-08-27 20:07:00,0.7003,0.7003,0.70025,0.70025,14800000.0
2008-08-27 20:08:00,0.7002,0.7002,0.7002,0.7002,1800000.0
2008-08-27 20:09:00,0.7002,0.7003,0.7002,0.7003,14300000.0
2008-08-27 20:10:00,0.7004,0.7005,0.7003,0.7004,23900000.0
2008-08-27 20:11:00,0.7004,0.7006,0.7001,0.7005,37600000.0
2008-08-27 20:12:00,0.7005,0.7011,0.7005,0.701,99100000.0
2008-08-27 20:13:00,0.70085,0.70095,0.70085,0.70085,11700000.0
2008-08-27 20:14:00,0.70085,0.70085,0.7008,0.7008,12700000.0
2008-08-27 20:15:00,0.7008,0.7009,0.7008,0.7009,25700000.0
2008-08-27 20:16:00,0.7009,0.701,0.70085,0.7009,7000000.0
2008-08-27 20:17:00,0.7009,0.701,0.7009,0.701,6000000.0
2008-08-27 20:18:00,0.701,0.7013,0.70085,0.70085,88100000.0
2008-08-27 20:19:00,0.70095,0.701,0.7009,0.701,8800000.0
2008-08-27 20:20:00,0.701,0.701,0.701,0.701,17400000.0
2008-08-27 20:21:00,0.70105,0.70105,0.701,0.70105,6900000.0
2008-08-27 20:22:00,0.70105,0.70105,0.70105,0.70105,1600000.0
2008-08-27 20:23:00,0.7011,0.7011,0.7007,0.7008,43800000.0
2008-08-27 20:24:00,0.7008,0.7008,0.7008,0.7008,12000000.0
2008-08-27 20:25:00,0.7008,0.7008,0.7008,0.7008,1000000.0
2008-08-27 20:26:00,0.7008,0.7008,0.7008,0.7008,1000000.0
2008-08-27 20:27:00,0.7008,0.7008,0.7008,0.7008,5000000.0
2008-08-27 20:28:00,0.70028,0.70046,0.70009,0.70039,196200000.0
2008-08-27 20:29:00,0.7008,0.7008,0.7008,0.7008,3000000.0
2008-08-27 20:30:00,0.7008,0.7008,0.7008,0.7008,2000000.0
2008-08-27 20:31:00,0.70035,0.70056,0.70019,0.70045,262200000.0
2008-08-27 20:32:00,0.7008,0.7008,0.7008,0.7008,3000000.0
2008-08-27 20:33:00,0.7008,0.7008,0.70045,0.70045,9000000.0
2008-08-27 20:34:00,0.7005,0.70055,0.7005,0.70055,7600000.0
2008-08-27 20:35:00,0.7006,0.7006,0.70055,0.70055,12300000.0
2008-08-27 20:36:00,0.7006,0.70065,0.70055,0.70055,7600000.0
2008-08-27 20:37:00,0.70055,0.7006,0.70055,0.7006,2000000.0
2008-08-27 20:38:00,0.7006,0.7006,0.7006,0.7006,1000000.0
2008-08-27 20:39:00,0.7006,0.7006,0.70055,0.70055,5600000.0
2008-08-27 20:40:00,0.70055,0.7007,0.7005,0.7005,32700000.0
2008-08-27 20:41:00,0.70055,0.70055,0.7004,0.70045,42200000.0
2008-08-27 20:42:00,0.70055,0.7008,0.70055,0.7008,83400000.0
2008-08-27 20:43:00,0.7008,0.70085,0.7007,0.7008,207900003.0
2008-08-27 20:44:00,0.7008,0.7008,0.7007,0.70075,385600004.0
2008-08-27 20:45:00,0.7008,0.7008,0.7008,0.7008,5400000.0
2008-08-27 20:46:00,0.7008,0.7008,0.7008,0.7008,54000001.0
2008-08-27 20:47:00,0.7008,0.70095,0.7008,0.7009,39700000.0
2008-08-27 20:48:00,0.7009,0.7009,0.7009,0.7009,5000000.0
2008-08-27 20:49:00,0.70095,0.70115,0.70095,0.7011,189400000.0
2008-08-27 20:50:00,0.7013,0.7013,0.701,0.7012,197400000.0
2008-08-27 20:51:00,0.7012,0.7013,0.7012,0.7013,109100001.0
2008-08-27 20:52:00,0.7013,0.7013,0.7012,0.7012,43700000.0
2008-08-27 20:53:00,0.7012,0.7013,0.701,0.701,292599999.0
2008-08-27 20:54:00,0.701,0.701,0.701,0.701,6700000.0
2008-08-27 20:55:00,0.701,0.7014,0.701,0.7014,72300001.0
2008-08-27 20:56:00,0.7014,0.7014,0.7012,0.7013,159599999.0
2008-08-27 20:57:00,0.7013,0.7014,0.701,0.701,117700000.0
2008-08-27 20:58:00,0.701,0.701,0.7006,0.7008,18500000.0
2008-08-27 20:59:00,0.7008,0.7009,0.7006,0.7007,37000000.0
2008-08-27 21:00:00,0.7007,0.7008,0.70035,0.7008,69300000.0
2008-08-27 21:01:00,0.7008,0.7008,0.7008,0.7008,2000000.0
2008-08-27 21:02:00,0.7003,0.70067,0.7003,0.70043,163300000.0
2008-08-27 21:03:00,0.7008,0.7008,0.7008,0.7008,4000000.0
2008-08-27 21:04:00,0.70067,0.70067,0.70036,0.70036,30200000.0
2008-08-27 21:05:00,0.7008,0.7008,0.7008,0.7008,2000000.0
2008-08-27 21:06:00,0.7009,0.7009,0.7008,0.7008,18200000.0
2008-08-27 21:07:00,0.7008,0.701,0.7007,0.70075,25000000.0
2008-08-27 21:08:00,0.7007,0.7007,0.7005,0.70055,13600000.0
2008-08-27 21:09:00,0.70055,0.70085,0.70045,0.70045,56400000.0
2008-08-27 21:10:00,0.70019,0.70054,0.70005,0.70005,97700000.0
2008-08-27 21:11:00,0.7005,0.7005,0.7005,0.7005,2000000.0
2008-08-27 21:12:00,0.7005,0.7006,0.7005,0.70055,10100000.0
2008-08-27 21:13:00,0.7005,0.7007,0.7003,0.70045,90300000.0
2008-08-27 21:14:00,0.70045,0.7005,0.70045,0.7005,3800000.0
2008-08-27 21:15:00,0.70024,0.70033,0.70022,0.70025,53800000.0
2008-08-27 21:16:00,0.70019,0.70043,0.70019,0.70027,113800000.0
2008-08-27 21:17:00,0.7005,0.7007,0.7005,0.7007,30200000.0
2008-08-27 21:18:00,0.7007,0.7012,0.7006,0.7012,73500000.0
2008-08-27 21:19:00,0.7011,0.7011,0.70025,0.701,126400000.0
2008-08-27 21:20:00,0.7009,0.70095,0.70065,0.70085,19100000.0
2008-08-27 21:21:00,0.701,0.7011,0.70075,0.7008,72200000.0
2008-08-27 21:22:00,0.7007,0.70074,0.70042,0.70043,97499999.0
2008-08-27 21:23:00,0.7008,0.7009,0.7008,0.7009,11800000.0
2008-08-27 21:24:00,0.70056,0.70078,0.70051,0.70073,89200000.0
2008-08-27 21:25:00,0.70095,0.7011,0.70095,0.7011,5000000.0
2008-08-27 21:26:00,0.70105,0.70105,0.7009,0.7009,10200000.0
2008-08-27 21:27:00,0.7009,0.7009,0.7005,0.7008,23400000.0
2008-08-27 21:28:00,0.7008,0.7013,0.7008,0.7011,115400000.0
2008-08-27 21:29:00,0.70065,0.70085,0.70063,0.70075,75600002.0
2008-08-27 21:30:00,0.701,0.7011,0.701,0.7011,10900000.0
2008-08-27 21:31:00,0.70115,0.7012,0.701,0.701,26400000.0
2008-08-27 21:32:00,0.7011,0.70115,0.70105,0.7011,15600000.0
2008-08-27 21:33:00,0.70081,0.70097,0.70064,0.70082,55500000.0
2008-08-27 21:34:00,0.7011,0.7011,0.70105,0.7011,8300000.0
2008-08-27 21:35:00,0.701,0.701,0.701,0.701,3300000.0
2008-08-27 21:36:00,0.701,0.7012,0.701,0.7012,4600000.0
2008-08-27 21:37:00,0.7011,0.70135,0.7011,0.7013,65900000.0
2008-08-27 21:38:00,0.70125,0.70125,0.70115,0.70115,27800000.0
2008-08-27 21:39:00,0.70115,0.70115,0.70115,0.70115,1000000.0
2008-08-27 21:40:00,0.70102,0.70132,0.70079,0.70079,49200000.0
2008-08-27 21:41:00,0.7011,0.70115,0.7009,0.7009,35900000.0
2008-08-27 21:42:00,0.701,0.701,0.70095,0.70095,2000000.0
2008-08-27 21:43:00,0.70072,0.70083,0.70063,0.70083,106400000.0
2008-08-27 21:44:00,0.70088,0.7009,0.70081,0.70085,132400000.0
2008-08-27 21:45:00,0.70081,0.70086,0.70075,0.70085,61000000.0
2008-08-27 21:46:00,0.7009,0.7009,0.7009,0.7009,5000000.0
2008-08-27 21:47:00,0.701,0.7012,0.701,0.701,64400000.0
2008-08-27 21:48:00,0.70105,0.7011,0.70095,0.7011,39400000.0
2008-08-27 21:49:00,0.701,0.7011,0.701,0.7011,5400000.0
2008-08-27 21:50:00,0.70105,0.70105,0.70105,0.70105,2000000.0
2008-08-27 21:51:00,0.70105,0.7011,0.70105,0.7011,62700000.0
2008-08-27 21:52:00,0.7011,0.7011,0.7011,0.7011,1300000.0
2008-08-27 21:53:00,0.70106,0.70107,0.70088,0.70092,41900000.0
2008-08-27 21:54:00,0.7011,0.7012,0.7011,0.7012,8200000.0
2008-08-27 21:55:00,0.7011,0.7012,0.7011,0.7012,5400000.0
2008-08-27 21:56:00,0.70115,0.7012,0.7011,0.7012,36500000.0
2008-08-27 21:57:00,0.7013,0.7014,0.70125,0.7013,26300000.0
2008-08-27 21:58:00,0.70135,0.7014,0.70125,0.7013,28700000.0
2008-08-27 21:59:00,0.70135,0.7016,0.70125,0.70155,47000000.0
2008-08-27 22:00:00,0.7016,0.7017,0.70135,0.7015,133600000.0
2008-08-27 22:01:00,0.7015,0.70165,0.7015,0.70165,4300000.0
2008-08-27 22:02:00,0.7016,0.7016,0.7013,0.7014,46500000.0
2008-08-27 22:03:00,0.7014,0.7015,0.7014,0.7015,15800000.0
2008-08-27 22:04:00,0.7015,0.7015,0.7015,0.7015,3500000.0
2008-08-27 22:05:00,0.70145,0.7015,0.70145,0.7015,8800000.0
2008-08-27 22:06:00,0.7015,0.7015,0.7015,0.7015,1000000.0
2008-08-27 22:07:00,0.70123,0.70135,0.70122,0.70125,34500000.0
2008-08-27 22:08:00,0.7016,0.7016,0.7016,0.7016,2800000.0
2008-08-27 22:09:00,0.7014,0.7014,0.7014,0.7014,2200000.0
2008-08-27 22:10:00,0.7016,0.70165,0.7015,0.70165,55800000.0
2008-08-27 22:11:00,0.70165,0.70165,0.70165,0.70165,25200000.0
2008-08-27 22:12:00,0.70165,0.70165,0.70165,0.70165,36400000.0
2008-08-27 22:13:00,0.70165,0.7017,0.70165,0.7017,14000000.0
2008-08-27 22:14:00,0.7016,0.7016,0.7014,0.7014,8400000.0
2008-08-27 22:15:00,0.70145,0.70145,0.7014,0.70145,6200000.0
2008-08-27 22:16:00,0.7015,0.7016,0.7015,0.7016,5800000.0
2008-08-27 22:17:00,0.7017,0.7017,0.7017,0.7017,11000000.0
2008-08-27 22:18:00,0.7017,0.7018,0.7016,0.70175,49400000.0
2008-08-27 22:19:00,0.70175,0.7018,0.70145,0.70165,42100000.0
2008-08-27 22:20:00,0.70165,0.70165,0.70165,0.70165,2000000.0
2008-08-27 22:21:00,0.7017,0.7017,0.7017,0.7017,5000000.0
2008-08-27 22:22:00,0.7017,0.70175,0.7017,0.7017,7000000.0
2008-08-27 22:23:00,0.7017,0.70215,0.7017,0.7021,60400000.0
2008-08-27 22:24:00,0.70205,0.7021,0.70195,0.7021,21600000.0
2008-08-27 22:25:00,0.70215,0.7022,0.7021,0.7022,3300000.0
2008-08-27 22:26:00,0.70175,0.70199,0.70175,0.70199,27800000.0
2008-08-27 22:27:00,0.7021,0.7021,0.7021,0.7021,1200000.0
2008-08-27 22:28:00,0.70184,0.7019,0.70179,0.70184,35900000.0
2008-08-27 22:29:00,0.7021,0.7021,0.7021,0.7021,1000000.0
2008-08-27 22:30:00,0.7021,0.70215,0.7021,0.70215,3200000.0
2008-08-27 22:31:00,0.7022,0.7022,0.7021,0.70215,13600000.0
2008-08-27 22:32:00,0.70212,0.70214,0.7018,0.70198,165100000.0
2008-08-27 22:33:00,0.70199,0.702,0.70164,0.702,83700000.0
2008-08-27 22:34:00,0.70225,0.70225,0.70225,0.70225,3000000.0
2008-08-27 22:35:00,0.70196,0.70213,0.70183,0.70205,98800001.0
2008-08-27 22:36:00,0.70202,0.7021,0.70192,0.70201,88200001.0
2008-08-27 22:37:00,0.70215,0.70215,0.7021,0.7021,3000000.0
2008-08-27 22:38:00,0.70199,0.70209,0.70192,0.702,58999999.0
2008-08-27 22:39:00,0.702,0.702,0.70176,0.70185,71799999.0
2008-08-27 22:40:00,0.70188,0.70212,0.70187,0.70208,341299996.0
2008-08-27 22:41:00,0.7021,0.7021,0.70175,0.702,50600000.0
2008-08-27 22:42:00,0.70205,0.70205,0.70195,0.70195,9700000.0
2008-08-27 22:43:00,0.70195,0.70195,0.7019,0.7019,7200000.0
2008-08-27 22:44:00,0.702,0.7021,0.7018,0.7018,46300000.0
2008-08-27 22:45:00,0.7018,0.7018,0.70155,0.70155,30900000.0
2008-08-27 22:46:00,0.70155,0.7018,0.70155,0.7017,9300000.0
2008-08-27 22:47:00,0.7017,0.7018,0.7017,0.7018,3500000.0
2008-08-27 22:48:00,0.70175,0.7018,0.70175,0.7018,6500000.0
2008-08-27 22:49:00,0.7018,0.7018,0.70165,0.70165,16500000.0
2008-08-27 22:50:00,0.7016,0.70165,0.70155,0.70155,40000000.0
2008-08-27 22:51:00,0.70165,0.70165,0.7016,0.7016,2200000.0
2008-08-27 22:52:00,0.7017,0.70175,0.7017,0.70175,3000000.0
2008-08-27 22:53:00,0.70175,0.70175,0.70175,0.70175,1000000.0
2008-08-27 22:54:00,0.7018,0.7018,0.7017,0.70175,7200000.0
2008-08-27 22:55:00,0.7017,0.70175,0.7017,0.70175,6200000.0
2008-08-27 22:56:00,0.70175,0.70175,0.70175,0.70175,1000000.0
2008-08-27 22:57:00,0.70175,0.70175,0.7017,0.7017,5000000.0
2008-08-27 22:58:00,0.7017,0.7017,0.7017,0.7017,2000000.0
2008-08-27 22:59:00,0.7017,0.7017,0.7015,0.7015,7200000.0
2008-08-27 23:00:00,0.7015,0.70155,0.70145,0.7015,7200000.0
2008-08-27 23:01:00,0.7015,0.7015,0.7015,0.7015,7600000.0
2008-08-27 23:02:00,0.70155,0.70155,0.70145,0.70145,7800000.0
2008-08-27 23:03:00,0.7015,0.7015,0.70145,0.70145,23900000.0
2008-08-27 23:04:00,0.7014,0.7015,0.70045,0.701,15600000.0
2008-08-27 23:05:00,0.701,0.7015,0.701,0.70145,12600000.0
2008-08-27 23:06:00,0.7015,0.7015,0.70145,0.7015,10000000.0
2008-08-27 23:07:00,0.7015,0.7015,0.70095,0.70095,5000000.0
2008-08-27 23:08:00,0.7011,0.7015,0.70105,0.70145,47700000.0
2008-08-27 23:09:00,0.7015,0.7015,0.7013,0.70145,22000000.0
2008-08-27 23:10:00,0.70155,0.70155,0.70145,0.7015,39200000.0
2008-08-27 23:11:00,0.70155,0.7016,0.70155,0.7016,24400000.0
2008-08-27 23:12:00,0.7016,0.7016,0.7015,0.70155,6400000.0
2008-08-27 23:13:00,0.70125,0.70139,0.70115,0.70122,59300000.0
2008-08-27 23:14:00,0.70124,0.70131,0.70123,0.70127,42700000.0
2008-08-27 23:15:00,0.70123,0.70133,0.7012,0.70131,37300000.0
2008-08-27 23:16:00,0.70155,0.7016,0.70155,0.7016,9600000.0
2008-08-27 23:17:00,0.7016,0.7016,0.7016,0.7016,6600000.0
2008-08-27 23:18:00,0.7016,0.7016,0.7016,0.7016,12500000.0
2008-08-27 23:19:00,0.70115,0.70141,0.70115,0.7014,35100000.0
2008-08-27 23:20:00,0.7016,0.7016,0.70145,0.70145,18500000.0
2008-08-27 23:21:00,0.70145,0.70145,0.70145,0.70145,6700000.0
2008-08-27 23:22:00,0.7015,0.7015,0.7015,0.7015,6600000.0
2008-08-27 23:23:00,0.70145,0.70145,0.70145,0.70145,35700000.0
2008-08-27 23:24:00,0.70145,0.70145,0.70145,0.70145,18800000.0
2008-08-27 23:25:00,0.7015,0.7015,0.70145,0.70145,21500000.0
2008-08-27 23:26:00,0.70129,0.70136,0.70112,0.70123,32300000.0
2008-08-27 23:27:00,0.7015,0.7015,0.70145,0.7015,39300000.0
2008-08-27 23:28:00,0.7015,0.7015,0.7015,0.7015,14500000.0
2008-08-27 23:29:00,0.7015,0.7015,0.7015,0.7015,21800000.0
2008-08-27 23:30:00,0.7015,0.7015,0.7015,0.7015,34800000.0
2008-08-27 23:31:00,0.7015,0.7015,0.7015,0.7015,10100000.0
2008-08-27 23:32:00,0.7015,0.7015,0.7015,0.7015,13000000.0
2008-08-27 23:33:00,0.70135,0.70137,0.70116,0.70131,49000000.0
2008-08-27 23:34:00,0.70137,0.7014,0.70116,0.70135,67700000.0
2008-08-27 23:35:00,0.7015,0.7015,0.7015,0.7015,19400000.0
2008-08-27 23:36:00,0.70131,0.7014,0.70119,0.70119,22000000.0
2008-08-27 23:37:00,0.7015,0.7017,0.70145,0.70165,47300000.0
2008-08-27 23:38:00,0.7017,0.7017,0.70145,0.70155,154900000.0
2008-08-27 23:39:00,0.7016,0.7016,0.7015,0.7015,40800000.0
2008-08-27 23:40:00,0.7015,0.7015,0.7015,0.7015,35400000.0
2008-08-27 23:41:00,0.7015,0.7015,0.7015,0.7015,3000000.0
2008-08-27 23:42:00,0.7015,0.7015,0.7015,0.7015,3000000.0
2008-08-27 23:43:00,0.7015,0.7015,0.7015,0.7015,2000000.0
2008-08-27 23:44:00,0.7015,0.7015,0.70115,0.7014,37000000.0
2008-08-27 23:45:00,0.7014,0.7014,0.7014,0.7014,6000000.0
2008-08-27 23:46:00,0.7011,0.70132,0.70097,0.70113,39900000.0
2008-08-27 23:47:00,0.7014,0.7014,0.70125,0.70125,24800000.0
2008-08-27 23:48:00,0.7013,0.7013,0.70115,0.7013,89300000.0
2008-08-27 23:49:00,0.7013,0.7013,0.70125,0.7013,36800000.0
2008-08-27 23:50:00,0.70125,0.7013,0.70125,0.70125,27700000.0
2008-08-27 23:51:00,0.70125,0.70125,0.70125,0.70125,95800000.0
2008-08-27 23:52:00,0.7013,0.7013,0.7013,0.7013,25500000.0
2008-08-27 23:53:00,0.7013,0.7013,0.7013,0.7013,22200001.0
2008-08-27 23:54:00,0.7013,0.7015,0.70125,0.70145,103799999.0
2008-08-27 23:55:00,0.70145,0.702,0.70145,0.7018,56500000.0
2008-08-27 23:56:00,0.702,0.702,0.702,0.702,48600000.0
2008-08-27 23:57:00,0.7016,0.70163,0.70142,0.70159,49700000.0
2008-08-27 23:58:00,0.702,0.702,0.702,0.702,10800000.0
2008-08-27 23:59:00,0.702,0.702,0.702,0.702,74000000.0
2008-08-28 00:00:00,0.702,0.702,0.7019,0.702,109599999.0
2008-08-28 00:01:00,0.702,0.7024,0.7019,0.7023,561600012.0
2008-08-28 00:02:00,0.7023,0.7023,0.7023,0.7023,10800000.0
2008-08-28 00:03:00,0.7023,0.7023,0.7023,0.7023,59400000.0
2008-08-28 00:04:00,0.70203,0.70207,0.7017,0.70181,134400000.0
2008-08-28 00:05:00,0.70176,0.70201,0.70172,0.70192,121000000.0
2008-08-28 00:06:00,0.70187,0.70187,0.70172,0.70183,45700000.0
2008-08-28 00:07:00,0.70186,0.70197,0.7017,0.70184,151800000.0
2008-08-28 00:08:00,0.70176,0.70212,0.70176,0.70207,48000000.0
2008-08-28 00:09:00,0.702,0.70207,0.70186,0.70189,42900000.0
2008-08-28 00:10:00,0.7023,0.7023,0.7023,0.7023,91800000.0
2008-08-28 00:11:00,0.7023,0.7023,0.7023,0.7023,16200000.0
2008-08-28 00:12:00,0.70179,0.70193,0.70173,0.70188,67000000.0
2008-08-28 00:13:00,0.7023,0.7023,0.70175,0.7021,148900001.0
2008-08-28 00:14:00,0.70172,0.70191,0.70168,0.70176,35800000.0
2008-08-28 00:15:00,0.7021,0.7021,0.702,0.702,29600000.0
2008-08-28 00:16:00,0.702,0.702,0.70195,0.70195,98199999.0
2008-08-28 00:17:00,0.70184,0.70192,0.7017,0.70185,26200000.0
2008-08-28 00:18:00,0.70192,0.70192,0.7018,0.70184,46400000.0
2008-08-28 00:19:00,0.70182,0.70193,0.70182,0.70182,42100000.0
2008-08-28 00:20:00,0.70195,0.70195,0.70195,0.70195,55599998.0
2008-08-28 00:21:00,0.702,0.7021,0.702,0.7021,55699999.0
2008-08-28 00:22:00,0.70172,0.70179,0.70165,0.70168,21700000.0
2008-08-28 00:23:00,0.70179,0.70183,0.70159,0.70169,15800000.0
2008-08-28 00:24:00,0.7021,0.7021,0.70195,0.70195,39800000.0
2008-08-28 00:25:00,0.70196,0.70203,0.70165,0.70184,20100000.0
2008-08-28 00:26:00,0.70195,0.70195,0.70195,0.70195,14800000.0
2008-08-28 00:27:00,0.70178,0.70183,0.70165,0.70177,41100000.0
2008-08-28 00:28:00,0.70195,0.70205,0.70195,0.702,124400001.0
2008-08-28 00:29:00,0.70181,0.70198,0.70178,0.70184,85000000.0
2008-08-28 00:30:00,0.702,0.702,0.702,0.702,28600000.0
2008-08-28 00:31:00,0.70175,0.70193,0.70165,0.7018,125800000.0
2008-08-28 00:32:00,0.702,0.7022,0.702,0.7021,83900000.0
2008-08-28 00:33:00,0.7019,0.70193,0.70167,0.7018,187299998.0
2008-08-28 00:34:00,0.70183,0.70214,0.70178,0.70194,164400000.0
2008-08-28 00:35:00,0.70194,0.70202,0.7018,0.70182,22000000.0
2008-08-28 00:36:00,0.70184,0.70206,0.70184,0.70198,237999999.0
2008-08-28 00:37:00,0.7021,0.7021,0.7021,0.7021,5400000.0
2008-08-28 00:38:00,0.70205,0.70205,0.70205,0.70205,11700000.0
2008-08-28 00:39:00,0.70205,0.70205,0.70205,0.70205,11600000.0
2008-08-28 00:40:00,0.70205,0.70205,0.70205,0.70205,39400000.0
2008-08-28 00:41:00,0.70205,0.70205,0.70205,0.70205,61000000.0
2008-08-28 00:42:00,0.70201,0.70208,0.7018,0.70189,119400000.0
2008-08-28 00:43:00,0.70194,0.7021,0.70178,0.7019,100000000.0
2008-08-28 00:44:00,0.70205,0.70205,0.70205,0.70205,82599998.0
2008-08-28 00:45:00,0.702,0.70214,0.70193,0.70195,36700000.0
2008-08-28 00:46:00,0.70205,0.7022,0.70205,0.70205,116800002.0
2008-08-28 00:47:00,0.70196,0.70202,0.70169,0.70202,67400000.0
2008-08-28 00:48:00,0.7021,0.7021,0.70205,0.70205,66600000.0
2008-08-28 00:49:00,0.70198,0.702,0.70178,0.70183,155000000.0
2008-08-28 00:50:00,0.7022,0.7022,0.70205,0.70205,74100000.0
2008-08-28 00:51:00,0.70191,0.70205,0.70183,0.70194,53300000.0
2008-08-28 00:52:00,0.7021,0.7021,0.7021,0.7021,31200000.0
2008-08-28 00:53:00,0.7017,0.70201,0.7017,0.70201,22800000.0
2008-08-28 00:54:00,0.70205,0.7022,0.70205,0.7022,52300000.0
2008-08-28 00:55:00,0.70187,0.70208,0.70182,0.70208,5800000.0
2008-08-28 00:56:00,0.7022,0.7022,0.70205,0.70205,38900000.0
2008-08-28 00:57:00,0.70205,0.7022,0.70205,0.7021,122100001.0
2008-08-28 00:58:00,0.7021,0.7021,0.70195,0.70195,46500000.0
2008-08-28 00:59:00,0.70195,0.7021,0.70185,0.70195,132100000.0
2008-08-28 01:00:00,0.70195,0.70195,0.70195,0.70195,61800000.0
2008-08-28 01:01:00,0.70195,0.70195,0.70195,0.70195,11000000.0
2008-08-28 01:02:00,0.702,0.702,0.70195,0.702,153800000.0
2008-08-28 01:03:00,0.702,0.7022,0.7019,0.7022,182000000.0
2008-08-28 01:04:00,0.7022,0.7024,0.7022,0.7022,177400000.0
2008-08-28 01:05:00,0.7022,0.7022,0.7022,0.7022,12600000.0
2008-08-28 01:06:00,0.70225,0.7024,0.70225,0.7023,20500000.0
2008-08-28 01:07:00,0.7024,0.7025,0.7022,0.7022,204800000.0
2008-08-28 01:08:00,0.7022,0.70225,0.702,0.702,445600001.0
2008-08-28 01:09:00,0.702,0.702,0.7015,0.7016,184300000.0
2008-08-28 01:10:00,0.7017,0.7017,0.7017,0.7017,7600000.0
2008-08-28 01:11:00,0.7017,0.702,0.7016,0.7016,213300000.0
2008-08-28 01:12:00,0.7015,0.7016,0.7015,0.7016,16000000.0
2008-08-28 01:13:00,0.7016,0.7019,0.7016,0.7017,89000000.0
2008-08-28 01:14:00,0.7017,0.7018,0.7017,0.7017,54000000.0
2008-08-28 01:15:00,0.70148,0.70167,0.70129,0.70135,180000000.0
2008-08-28 01:16:00,0.7017,0.7017,0.7016,0.7016,37500000.0
2008-08-28 01:17:00,0.7016,0.70185,0.7016,0.7017,54700000.0
2008-08-28 01:18:00,0.7017,0.7019,0.7017,0.7018,118000000.0
2008-08-28 01:19:00,0.7018,0.702,0.7018,0.702,66600000.0
2008-08-28 01:20:00,0.70195,0.702,0.70195,0.702,126900000.0
2008-08-28 01:21:00,0.70195,0.702,0.70195,0.702,112400000.0
2008-08-28 01:22:00,0.70195,0.70195,0.70195,0.70195,23100000.0
2008-08-28 01:23:00,0.70195,0.702,0.70175,0.7018,168700000.0
2008-08-28 01:24:00,0.7018,0.7018,0.70165,0.7017,103100000.0
2008-08-28 01:25:00,0.7016,0.70165,0.7015,0.7015,141800000.0
2008-08-28 01:26:00,0.7015,0.7015,0.70145,0.7015,50200000.0
2008-08-28 01:27:00,0.7015,0.7015,0.7015,0.7015,18800000.0
2008-08-28 01:28:00,0.7015,0.70155,0.7015,0.7015,20500000.0
2008-08-28 01:29:00,0.7015,0.7019,0.7012,0.7019,121100000.0
2008-08-28 01:30:00,0.70185,0.70185,0.7018,0.7018,46600000.0
2008-08-28 01:31:00,0.7018,0.7018,0.70135,0.7018,200100000.0
2008-08-28 01:32:00,0.70175,0.7019,0.7017,0.7017,92300000.0
2008-08-28 01:33:00,0.7017,0.7017,0.70135,0.70145,74300000.0
2008-08-28 01:34:00,0.70145,0.7016,0.70145,0.7016,7100000.0
2008-08-28 01:35:00,0.70155,0.7016,0.7015,0.7016,27200000.0
2008-08-28 01:36:00,0.7017,0.7018,0.70155,0.7017,139400000.0
2008-08-28 01:37:00,0.7016,0.70175,0.7015,0.7016,215900000.0
2008-08-28 01:38:00,0.7016,0.7017,0.7016,0.7017,20100000.0
2008-08-28 01:39:00,0.7017,0.7019,0.7017,0.7017,136200000.0
2008-08-28 01:40:00,0.7017,0.7018,0.7017,0.7017,53900000.0
2008-08-28 01:41:00,0.7018,0.7018,0.7018,0.7018,27500000.0
2008-08-28 01:42:00,0.7018,0.7018,0.7018,0.7018,17400000.0
2008-08-28 01:43:00,0.7018,0.7018,0.7017,0.7017,68800000.0
2008-08-28 01:44:00,0.70157,0.70162,0.7013,0.7013,25100000.0
2008-08-28 01:45:00,0.70135,0.70171,0.70135,0.70152,339000000.0
2008-08-28 01:46:00,0.7017,0.702,0.7017,0.702,24900000.0
2008-08-28 01:47:00,0.702,0.70215,0.702,0.70215,16000000.0
2008-08-28 01:48:00,0.70215,0.7022,0.7021,0.7021,41600000.0
2008-08-28 01:49:00,0.70215,0.70225,0.7021,0.7022,28000000.0
2008-08-28 01:50:00,0.7022,0.7023,0.70215,0.70225,59500000.0
2008-08-28 01:51:00,0.70225,0.70225,0.7019,0.7022,40900000.0
2008-08-28 01:52:00,0.7021,0.70225,0.7021,0.70225,14300000.0
2008-08-28 01:53:00,0.70225,0.7023,0.70225,0.7023,19700000.0
2008-08-28 01:54:00,0.7023,0.7023,0.70225,0.7023,13000000.0
2008-08-28 01:55:00,0.7022,0.7024,0.70215,0.7024,130500000.0
2008-08-28 01:56:00,0.7025,0.70255,0.70245,0.7025,31400000.0
2008-08-28 01:57:00,0.70255,0.7027,0.70245,0.70265,83500000.0
2008-08-28 01:58:00,0.70265,0.7029,0.7026,0.7029,129700000.0
2008-08-28 01:59:00,0.7029,0.703,0.70285,0.70285,168300000.0
2008-08-28 02:00:00,0.70285,0.7033,0.70285,0.7032,152800000.0
2008-08-28 02:01:00,0.7032,0.7032,0.70285,0.703,553900001.0
2008-08-28 02:02:00,0.703,0.7031,0.7029,0.703,447499999.0
2008-08-28 02:03:00,0.703,0.7031,0.7028,0.7028,165300000.0
2008-08-28 02:04:00,0.7029,0.70295,0.7026,0.7026,143300000.0
2008-08-28 02:05:00,0.7026,0.70285,0.7026,0.7028,34900000.0
2008-08-28 02:06:00,0.7028,0.7028,0.70245,0.7027,109300000.0
2008-08-28 02:07:00,0.70265,0.7028,0.70265,0.7027,49500000.0
2008-08-28 02:08:00,0.70265,0.703,0.70245,0.7027,317000000.0
2008-08-28 02:09:00,0.7027,0.70295,0.7027,0.7029,175500000.0
2008-08-28 02:10:00,0.70295,0.70305,0.7029,0.7029,85600000.0
2008-08-28 02:11:00,0.70295,0.70295,0.7027,0.7028,123500000.0
2008-08-28 02:12:00,0.7028,0.7028,0.70225,0.7023,86400000.0
2008-08-28 02:13:00,0.7023,0.70245,0.7023,0.70245,38300000.0
2008-08-28 02:14:00,0.70255,0.70255,0.70245,0.70245,6400000.0
2008-08-28 02:15:00,0.70245,0.7026,0.7024,0.7026,56500000.0
2008-08-28 02:16:00,0.7026,0.7027,0.70245,0.7026,226300000.0
2008-08-28 02:17:00,0.7026,0.7026,0.70235,0.70245,122200000.0
2008-08-28 02:18:00,0.70245,0.70245,0.70245,0.70245,6600000.0
2008-08-28 02:19:00,0.70245,0.7026,0.70245,0.7026,68600000.0
2008-08-28 02:20:00,0.7027,0.703,0.7027,0.7027,142800000.0
2008-08-28 02:21:00,0.70275,0.70275,0.7027,0.7027,15900000.0
2008-08-28 02:22:00,0.70275,0.7029,0.7027,0.7027,142900000.0
2008-08-28 02:23:00,0.7027,0.7028,0.70255,0.7026,238800001.0
2008-08-28 02:24:00,0.7026,0.70275,0.7026,0.70275,37700000.0
2008-08-28 02:25:00,0.70265,0.7029,0.70265,0.7029,37100000.0
2008-08-28 02:26:00,0.70285,0.70285,0.70285,0.70285,1000000.0
2008-08-28 02:27:00,0.70256,0.70263,0.70251,0.70257,8000000.0
2008-08-28 02:28:00,0.70285,0.70285,0.70245,0.7026,54000000.0
2008-08-28 02:29:00,0.70255,0.70255,0.7025,0.70255,27500000.0
2008-08-28 02:30:00,0.70255,0.70255,0.7023,0.7025,20900000.0
2008-08-28 02:31:00,0.7024,0.7025,0.7024,0.7024,25200000.0
2008-08-28 02:32:00,0.7024,0.70255,0.70225,0.7025,71700000.0
2008-08-28 02:33:00,0.70255,0.7026,0.70245,0.7026,108200000.0
2008-08-28 02:34:00,0.7026,0.70275,0.7026,0.7026,45000000.0
2008-08-28 02:35:00,0.7026,0.7026,0.7023,0.7025,36400000.0
2008-08-28 02:36:00,0.7025,0.7025,0.7024,0.7024,11800000.0
2008-08-28 02:37:00,0.7024,0.7024,0.70235,0.7024,11200000.0
2008-08-28 02:38:00,0.7024,0.7024,0.7023,0.7023,7100000.0
2008-08-28 02:39:00,0.7023,0.7023,0.7023,0.7023,3900000.0
2008-08-28 02:40:00,0.7023,0.70245,0.7023,0.7024,22900000.0
2008-08-28 02:41:00,0.7025,0.70255,0.70235,0.70255,35700000.0
2008-08-28 02:42:00,0.70255,0.7026,0.70255,0.7026,12800000.0
2008-08-28 02:43:00,0.7025,0.7025,0.7025,0.7025,14400000.0
2008-08-28 02:44:00,0.7024,0.7026,0.7024,0.7025,38400000.0
2008-08-28 02:45:00,0.7025,0.7025,0.7024,0.7024,16000000.0
2008-08-28 02:46:00,0.7023,0.7023,0.7023,0.7023,9900000.0
2008-08-28 02:47:00,0.7023,0.7025,0.7023,0.70235,23500000.0
2008-08-28 02:48:00,0.70235,0.7024,0.70235,0.7024,3300000.0
2008-08-28 02:49:00,0.70235,0.70235,0.70235,0.70235,3300000.0
2008-08-28 02:50:00,0.70206,0.70249,0.70199,0.70213,151900000.0
2008-08-28 02:51:00,0.70235,0.70235,0.702,0.702,46400000.0
2008-08-28 02:52:00,0.70205,0.7021,0.70165,0.7017,151700000.0
2008-08-28 02:53:00,0.7017,0.70195,0.7017,0.7018,22700000.0
2008-08-28 02:54:00,0.70185,0.70185,0.70165,0.7018,73700000.0
2008-08-28 02:55:00,0.7018,0.702,0.7018,0.70195,55500000.0
2008-08-28 02:56:00,0.70195,0.7023,0.7019,0.7023,40100000.0
2008-08-28 02:57:00,0.7023,0.7026,0.70225,0.7026,136100000.0
2008-08-28 02:58:00,0.7026,0.7027,0.7026,0.7027,90800000.0
2008-08-28 02:59:00,0.7027,0.7027,0.7027,0.7027,27000000.0
2008-08-28 03:00:00,0.7027,0.7027,0.7027,0.7027,48600000.0
2008-08-28 03:01:00,0.7027,0.7027,0.7022,0.7025,210300000.0
2008-08-28 03:02:00,0.7025,0.7025,0.70195,0.70205,131000000.0
2008-08-28 03:03:00,0.70205,0.70215,0.70205,0.70205,175100000.0
2008-08-28 03:04:00,0.70205,0.7021,0.70205,0.70205,42100000.0
2008-08-28 03:05:00,0.70205,0.70205,0.70165,0.70165,37500000.0
2008-08-28 03:06:00,0.70165,0.7017,0.70165,0.7017,132000000.0
2008-08-28 03:07:00,0.7017,0.7017,0.70165,0.7017,137600000.0
2008-08-28 03:08:00,0.7017,0.70195,0.70165,0.70195,62100000.0
2008-08-28 03:09:00,0.70195,0.70195,0.70195,0.70195,3200000.0
2008-08-28 03:10:00,0.70195,0.70205,0.70195,0.70205,23200000.0
2008-08-28 03:11:00,0.70186,0.70189,0.70134,0.70169,62799999.0
2008-08-28 03:12:00,0.70205,0.70205,0.702,0.702,21100000.0
2008-08-28 03:13:00,0.702,0.70205,0.7019,0.7019,72299998.0
2008-08-28 03:14:00,0.7019,0.7019,0.70185,0.7019,14500000.0
2008-08-28 03:15:00,0.7019,0.70195,0.7019,0.70195,14000000.0
2008-08-28 03:16:00,0.70195,0.7021,0.70195,0.702,27300000.0
2008-08-28 03:17:00,0.702,0.7023,0.702,0.70225,70600000.0
2008-08-28 03:18:00,0.70225,0.7023,0.7022,0.70225,35200000.0
2008-08-28 03:19:00,0.7023,0.7023,0.7023,0.7023,3200000.0
2008-08-28 03:20:00,0.70225,0.70225,0.70225,0.70225,3200000.0
2008-08-28 03:21:00,0.70193,0.70213,0.70193,0.702,97600000.0
2008-08-28 03:22:00,0.70225,0.70235,0.70225,0.70235,17000000.0
2008-08-28 03:23:00,0.70235,0.70255,0.70235,0.70255,76500000.0
2008-08-28 03:24:00,0.70255,0.7026,0.70245,0.7026,86600000.0
2008-08-28 03:25:00,0.7026,0.7026,0.7026,0.7026,3200000.0
2008-08-28 03:26:00,0.7026,0.70275,0.7026,0.70275,189600000.0
2008-08-28 03:27:00,0.70275,0.70275,0.7027,0.7027,32500000.0
2008-08-28 03:28:00,0.7027,0.703,0.7027,0.7028,143200000.0
2008-08-28 03:29:00,0.7028,0.703,0.7028,0.703,150000000.0
2008-08-28 03:30:00,0.7032,0.7036,0.70315,0.7032,336500000.0
2008-08-28 03:31:00,0.70345,0.7038,0.70345,0.7036,61400000.0
2008-08-28 03:32:00,0.7036,0.7057,0.7036,0.7055,589000000.0
2008-08-28 03:33:00,0.7055,0.7055,0.7049,0.7053,740300000.0
2008-08-28 03:34:00,0.7053,0.7055,0.7052,0.7052,354900000.0
2008-08-28 03:35:00,0.7052,0.70525,0.7049,0.70515,287200000.0
2008-08-28 03:36:00,0.70515,0.7054,0.70505,0.7053,305400000.0
2008-08-28 03:37:00,0.7053,0.7063,0.7053,0.70615,327499999.0
2008-08-28 03:38:00,0.7063,0.7067,0.70615,0.70645,249900000.0
2008-08-28 03:39:00,0.70645,0.70645,0.7056,0.7056,282400000.0
2008-08-28 03:40:00,0.7056,0.7057,0.70545,0.7055,146300000.0
2008-08-28 03:41:00,0.7055,0.70595,0.7051,0.70555,196200000.0
2008-08-28 03:42:00,0.7055,0.7055,0.7052,0.7053,102400000.0
2008-08-28 03:43:00,0.70525,0.7055,0.70525,0.70525,222100000.0
2008-08-28 03:44:00,0.70525,0.70535,0.70525,0.70535,25600000.0
2008-08-28 03:45:00,0.70535,0.70555,0.70535,0.70555,23000000.0
2008-08-28 03:46:00,0.7055,0.7057,0.7053,0.70535,149100000.0
2008-08-28 03:47:00,0.7054,0.70545,0.70515,0.70515,88100000.0
2008-08-28 03:48:00,0.70515,0.7053,0.70515,0.70525,33600000.0
2008-08-28 03:49:00,0.7052,0.70525,0.7051,0.70515,52600000.0
2008-08-28 03:50:00,0.70505,0.7055,0.705,0.70535,132100000.0
2008-08-28 03:51:00,0.70535,0.70555,0.70535,0.70555,28200000.0
2008-08-28 03:52:00,0.70555,0.70635,0.70555,0.7062,377600000.0
2008-08-28 03:53:00,0.7062,0.7062,0.70545,0.70555,131300000.0
2008-08-28 03:54:00,0.70555,0.7058,0.7055,0.7058,128400000.0
2008-08-28 03:55:00,0.7058,0.7058,0.7057,0.7057,22400000.0
2008-08-28 03:56:00,0.7059,0.7064,0.7058,0.706,281200000.0
2008-08-28 03:57:00,0.706,0.706,0.7059,0.7059,51200000.0
2008-08-28 03:58:00,0.70595,0.70595,0.7057,0.7057,91900000.0
2008-08-28 03:59:00,0.7057,0.7057,0.70545,0.70555,62000000.0
2008-08-28 04:00:00,0.7056,0.70615,0.70555,0.7061,150200000.0
2008-08-28 04:01:00,0.7061,0.7062,0.70545,0.70615,307600000.0
2008-08-28 04:02:00,0.70615,0.70615,0.7056,0.70585,100400000.0
2008-08-28 04:03:00,0.70585,0.70605,0.70585,0.70605,118900001.0
2008-08-28 04:04:00,0.70605,0.70605,0.7056,0.70565,148900000.0
2008-08-28 04:05:00,0.70565,0.70565,0.7056,0.70565,74800000.0
2008-08-28 04:06:00,0.70565,0.7058,0.7056,0.7058,172100000.0
2008-08-28 04:07:00,0.7058,0.7062,0.7058,0.7059,153400000.0
2008-08-28 04:08:00,0.7059,0.70595,0.7058,0.70595,140400000.0
2008-08-28 04:09:00,0.706,0.7061,0.70595,0.7061,37600000.0
2008-08-28 04:10:00,0.70615,0.70615,0.70615,0.70615,1600000.0
2008-08-28 04:11:00,0.70615,0.7062,0.70615,0.7062,19300000.0
2008-08-28 04:12:00,0.7062,0.7062,0.706,0.706,168100000.0
2008-08-28 04:13:00,0.706,0.7062,0.706,0.7062,102100000.0
2008-08-28 04:14:00,0.70625,0.70655,0.70625,0.70655,68500000.0
2008-08-28 04:15:00,0.7066,0.7066,0.7062,0.7064,131700000.0
2008-08-28 04:16:00,0.7064,0.70665,0.70635,0.7065,129800000.0
2008-08-28 04:17:00,0.70655,0.70655,0.70645,0.70645,25600000.0
2008-08-28 04:18:00,0.70645,0.70655,0.70645,0.70645,62900000.0
2008-08-28 04:19:00,0.70645,0.70645,0.7062,0.70625,56200000.0
2008-08-28 04:20:00,0.70625,0.70635,0.7062,0.7062,53500000.0
2008-08-28 04:21:00,0.70625,0.70625,0.70615,0.70625,55500000.0
2008-08-28 04:22:00,0.70625,0.70625,0.7062,0.7062,4800000.0
2008-08-28 04:23:00,0.7062,0.70625,0.70615,0.7062,11200000.0
2008-08-28 04:24:00,0.7062,0.7062,0.70605,0.7062,60000000.0
2008-08-28 04:25:00,0.7062,0.70625,0.706,0.70615,71800000.0
2008-08-28 04:26:00,0.7062,0.7062,0.706,0.7061,65500000.0
2008-08-28 04:27:00,0.7061,0.7062,0.706,0.70605,113800000.0
2008-08-28 04:28:00,0.706,0.70615,0.706,0.706,46000000.0
2008-08-28 04:29:00,0.70605,0.70615,0.70605,0.70615,33400000.0
2008-08-28 04:30:00,0.70615,0.70615,0.70605,0.70615,74500000.0
2008-08-28 04:31:00,0.70615,0.70625,0.70615,0.7062,103900000.0
2008-08-28 04:32:00,0.7062,0.7062,0.7061,0.70615,48400000.0
2008-08-28 04:33:00,0.70615,0.7062,0.7058,0.7062,92700000.0
2008-08-28 04:34:00,0.7062,0.7062,0.70605,0.70605,62300000.0
2008-08-28 04:35:00,0.70605,0.70615,0.706,0.706,47700000.0
2008-08-28 04:36:00,0.706,0.70615,0.7059,0.706,121900000.0
2008-08-28 04:37:00,0.706,0.706,0.7057,0.7058,75100000.0
2008-08-28 04:38:00,0.70575,0.70575,0.7057,0.70575,30400000.0
2008-08-28 04:39:00,0.70575,0.70615,0.70575,0.70605,198200000.0
2008-08-28 04:40:00,0.70615,0.70615,0.706,0.706,42000000.0
2008-08-28 04:41:00,0.706,0.7061,0.706,0.70605,51000000.0
2008-08-28 04:42:00,0.7061,0.70615,0.70605,0.7061,282800000.0
2008-08-28 04:43:00,0.7061,0.7061,0.706,0.706,14400000.0
2008-08-28 04:44:00,0.706,0.70605,0.706,0.706,17600000.0
2008-08-28 04:45:00,0.706,0.70605,0.70595,0.70595,32700000.0
2008-08-28 04:46:00,0.70595,0.706,0.70595,0.70595,24700000.0
2008-08-28 04:47:00,0.706,0.706,0.70585,0.7059,52600000.0
2008-08-28 04:48:00,0.7059,0.7059,0.70585,0.70585,16100000.0
2008-08-28 04:49:00,0.70585,0.70595,0.70585,0.70595,21600000.0
2008-08-28 04:50:00,0.70595,0.70595,0.70595,0.70595,3200000.0
2008-08-28 04:51:00,0.70555,0.70585,0.70555,0.70583,16400000.0
2008-08-28 04:52:00,0.70577,0.70583,0.70568,0.70573,20500000.0
2008-08-28 04:53:00,0.70595,0.7063,0.70595,0.70605,67000000.0
2008-08-28 04:54:00,0.70615,0.70615,0.706,0.706,26300000.0
2008-08-28 04:55:00,0.706,0.706,0.7058,0.7058,71100000.0
2008-08-28 04:56:00,0.70585,0.70595,0.7058,0.7058,36100000.0
2008-08-28 04:57:00,0.70585,0.70585,0.70585,0.70585,6400000.0
2008-08-28 04:58:00,0.70585,0.70585,0.7058,0.70585,17600000.0
2008-08-28 04:59:00,0.70585,0.70585,0.70585,0.70585,3200000.0
2008-08-28 05:00:00,0.70597,0.706,0.70578,0.70578,33100000.0
2008-08-28 05:01:00,0.70576,0.70583,0.7056,0.70573,69400000.0
2008-08-28 05:02:00,0.70585,0.70585,0.7057,0.7057,85000000.0
2008-08-28 05:03:00,0.7057,0.7058,0.7057,0.7058,56300000.0
2008-08-28 05:04:00,0.70585,0.70585,0.7058,0.70585,43000000.0
2008-08-28 05:05:00,0.7059,0.70605,0.7059,0.706,23400000.0
2008-08-28 05:06:00,0.706,0.706,0.706,0.706,3700000.0
2008-08-28 05:07:00,0.706,0.706,0.706,0.706,24600000.0
2008-08-28 05:08:00,0.706,0.7062,0.706,0.7061,36500000.0
2008-08-28 05:09:00,0.70568,0.70595,0.70561,0.70578,68000000.0
2008-08-28 05:10:00,0.7061,0.7061,0.70605,0.70605,33600000.0
2008-08-28 05:11:00,0.70605,0.7061,0.70605,0.7061,22400000.0
2008-08-28 05:12:00,0.7061,0.7061,0.70605,0.70605,8000000.0
2008-08-28 05:13:00,0.70605,0.70605,0.70605,0.70605,6400000.0
2008-08-28 05:14:00,0.70577,0.70598,0.70565,0.70577,62800000.0
2008-08-28 05:15:00,0.70576,0.70601,0.70574,0.70584,20400000.0
2008-08-28 05:16:00,0.70605,0.70605,0.70605,0.70605,9600000.0
2008-08-28 05:17:00,0.70615,0.7062,0.7055,0.7056,116000000.0
2008-08-28 05:18:00,0.7056,0.7056,0.7056,0.7056,3900000.0
2008-08-28 05:19:00,0.7056,0.7057,0.70545,0.70555,191800000.0
2008-08-28 05:20:00,0.7056,0.7056,0.70555,0.70555,11200000.0
2008-08-28 05:21:00,0.7055,0.7056,0.7055,0.7056,35100000.0
2008-08-28 05:22:00,0.7056,0.7056,0.7055,0.7055,16400000.0
2008-08-28 05:23:00,0.70555,0.7056,0.70555,0.7056,17400000.0
2008-08-28 05:24:00,0.7056,0.7056,0.70545,0.70545,27700000.0
2008-08-28 05:25:00,0.70545,0.70545,0.7053,0.7053,43800000.0
2008-08-28 05:26:00,0.7054,0.7055,0.7053,0.70545,45800000.0
2008-08-28 05:27:00,0.7055,0.7056,0.7055,0.7056,20400000.0
2008-08-28 05:28:00,0.7056,0.7057,0.70545,0.7055,136400000.0
2008-08-28 05:29:00,0.70555,0.70555,0.70555,0.70555,1600000.0
2008-08-28 05:30:00,0.7055,0.7055,0.7055,0.7055,3900000.0
2008-08-28 05:31:00,0.7055,0.7056,0.7055,0.7056,75100000.0
2008-08-28 05:32:00,0.7056,0.7056,0.7055,0.7055,21800000.0
2008-08-28 05:33:00,0.7055,0.7055,0.7055,0.7055,1300000.0
2008-08-28 05:34:00,0.70523,0.70526,0.70504,0.70524,26500000.0
2008-08-28 05:35:00,0.7055,0.7055,0.7054,0.7054,72800000.0
2008-08-28 05:36:00,0.7054,0.7054,0.7052,0.7052,107000000.0
2008-08-28 05:37:00,0.70515,0.70515,0.705,0.7051,121199999.0
2008-08-28 05:38:00,0.7051,0.7051,0.705,0.705,20400000.0
2008-08-28 05:39:00,0.70505,0.7051,0.70505,0.7051,62600000.0
2008-08-28 05:40:00,0.7051,0.7051,0.705,0.7051,90700000.0
2008-08-28 05:41:00,0.70515,0.7052,0.7051,0.7052,126900000.0
2008-08-28 05:42:00,0.7052,0.7052,0.7051,0.7052,71100000.0
2008-08-28 05:43:00,0.7052,0.7052,0.7052,0.7052,68700000.0
2008-08-28 05:44:00,0.7053,0.7053,0.70525,0.7053,57700000.0
2008-08-28 05:45:00,0.7053,0.7053,0.7053,0.7053,53800000.0
2008-08-28 05:46:00,0.7053,0.7054,0.7053,0.7054,10100000.0
2008-08-28 05:47:00,0.7054,0.7062,0.7054,0.7062,105100000.0
2008-08-28 05:48:00,0.7063,0.70635,0.7056,0.70585,79000000.0
2008-08-28 05:49:00,0.70585,0.70605,0.7058,0.7059,97100000.0
2008-08-28 05:50:00,0.7059,0.70595,0.7058,0.7059,96900000.0
2008-08-28 05:51:00,0.7059,0.7059,0.7058,0.7058,141800000.0
2008-08-28 05:52:00,0.7058,0.706,0.7058,0.7059,177900000.0
2008-08-28 05:53:00,0.7059,0.7059,0.70585,0.70585,13600000.0
2008-08-28 05:54:00,0.70585,0.7059,0.7058,0.7058,27000000.0
2008-08-28 05:55:00,0.70562,0.70573,0.70547,0.70552,15500000.0
2008-08-28 05:56:00,0.7058,0.706,0.7058,0.7058,84700000.0
2008-08-28 05:57:00,0.7058,0.7058,0.7057,0.7057,33000000.0
2008-08-28 05:58:00,0.70555,0.7058,0.70555,0.7058,64600000.0
2008-08-28 05:59:00,0.70575,0.70595,0.70555,0.7058,163200000.0
2008-08-28 06:00:00,0.7058,0.7058,0.70575,0.7058,60100000.0
2008-08-28 06:01:00,0.70546,0.70556,0.70538,0.7054,39100000.0
2008-08-28 06:02:00,0.7058,0.7058,0.7057,0.7057,111200000.0
2008-08-28 06:03:00,0.7058,0.7059,0.7057,0.7058,207300000.0
2008-08-28 06:04:00,0.7058,0.7059,0.7056,0.7056,204400000.0
2008-08-28 06:05:00,0.7056,0.7058,0.7056,0.7056,52900000.0
2008-08-28 06:06:00,0.7056,0.7059,0.7056,0.7059,106700000.0
2008-08-28 06:07:00,0.7059,0.70615,0.7059,0.706,153100000.0
2008-08-28 06:08:00,0.706,0.7061,0.706,0.7061,32500000.0
2008-08-28 06:09:00,0.7061,0.7061,0.7061,0.7061,87200000.0
2008-08-28 06:10:00,0.7061,0.7061,0.706,0.70605,130100000.0
2008-08-28 06:11:00,0.70605,0.70605,0.706,0.706,46300000.0
2008-08-28 06:12:00,0.706,0.706,0.706,0.706,1200000.0
2008-08-28 06:13:00,0.70577,0.7059,0.70557,0.7059,17100000.0
2008-08-28 06:14:00,0.706,0.7062,0.706,0.7062,109800000.0
2008-08-28 06:15:00,0.7063,0.7065,0.7063,0.7064,187600000.0
2008-08-28 06:16:00,0.7064,0.7065,0.7064,0.7064,151700000.0
2008-08-28 06:17:00,0.7064,0.7067,0.7064,0.7067,131400000.0
2008-08-28 06:18:00,0.7067,0.7067,0.70605,0.70605,92000000.0
2008-08-28 06:19:00,0.70615,0.7062,0.7061,0.7062,10700000.0
2008-08-28 06:20:00,0.7062,0.7063,0.7062,0.70625,11600000.0
2008-08-28 06:21:00,0.7064,0.7066,0.70625,0.70635,109100000.0
2008-08-28 06:22:00,0.7064,0.70655,0.7064,0.7064,62800000.0
2008-08-28 06:23:00,0.7064,0.7064,0.7063,0.7063,32300000.0
2008-08-28 06:24:00,0.7063,0.7063,0.7063,0.7063,12100000.0
2008-08-28 06:25:00,0.7063,0.7063,0.7063,0.7063,1000000.0
2008-08-28 06:26:00,0.70615,0.70618,0.70582,0.7059,12700000.0
2008-08-28 06:27:00,0.7063,0.7063,0.7059,0.70615,78300000.0
2008-08-28 06:28:00,0.7062,0.7062,0.7058,0.7058,110200000.0
2008-08-28 06:29:00,0.7059,0.7061,0.7059,0.706,39800000.0
2008-08-28 06:30:00,0.70605,0.7061,0.706,0.706,46300000.0
2008-08-28 06:31:00,0.70605,0.70605,0.706,0.706,44900000.0
2008-08-28 06:32:00,0.706,0.7061,0.706,0.7061,37600000.0
2008-08-28 06:33:00,0.7061,0.7061,0.7061,0.7061,9800000.0
2008-08-28 06:34:00,0.70603,0.70603,0.70565,0.70586,24800000.0
2008-08-28 06:35:00,0.7061,0.7061,0.7059,0.7061,149000000.0
2008-08-28 06:36:00,0.70605,0.7061,0.7059,0.70605,158300000.0
2008-08-28 06:37:00,0.70605,0.7063,0.706,0.7062,194600000.0
2008-08-28 06:38:00,0.70625,0.7063,0.70625,0.70625,14800000.0
2008-08-28 06:39:00,0.7063,0.7063,0.7063,0.7063,21600000.0
2008-08-28 06:40:00,0.7062,0.7062,0.70615,0.70615,14400000.0
2008-08-28 06:41:00,0.7061,0.7061,0.7061,0.7061,4400000.0
2008-08-28 06:42:00,0.7061,0.7063,0.7061,0.7063,28700000.0
2008-08-28 06:43:00,0.7063,0.7063,0.7063,0.7063,1000000.0
2008-08-28 06:44:00,0.7063,0.7063,0.7061,0.7062,55700000.0
2008-08-28 06:45:00,0.7062,0.70625,0.7062,0.7062,58800000.0
2008-08-28 06:46:00,0.7062,0.7062,0.70615,0.70615,18600000.0
2008-08-28 06:47:00,0.70615,0.70615,0.7061,0.7061,33800000.0
2008-08-28 06:48:00,0.70605,0.70605,0.7059,0.7059,86000000.0
2008-08-28 06:49:00,0.7059,0.7059,0.7058,0.7058,196999998.0
2008-08-28 06:50:00,0.70585,0.7059,0.7056,0.7056,160899998.0
2008-08-28 06:51:00,0.70565,0.7058,0.70565,0.7058,58900000.0
2008-08-28 06:52:00,0.7058,0.7058,0.7055,0.7056,59200000.0
2008-08-28 06:53:00,0.7056,0.7058,0.7056,0.7058,172700000.0
2008-08-28 06:54:00,0.7058,0.7058,0.7058,0.7058,6600000.0
2008-08-28 06:55:00,0.7058,0.7058,0.70535,0.7054,189500000.0
2008-08-28 06:56:00,0.70535,0.70555,0.70535,0.7054,55600001.0
2008-08-28 06:57:00,0.70535,0.7054,0.70535,0.7054,6400000.0
2008-08-28 06:58:00,0.70535,0.70545,0.70535,0.70545,23500000.0
2008-08-28 06:59:00,0.7054,0.70565,0.7054,0.7056,49600000.0
2008-08-28 07:00:00,0.70565,0.7057,0.7055,0.7055,60100000.0
2008-08-28 07:01:00,0.7055,0.7055,0.70535,0.70535,32000000.0
2008-08-28 07:02:00,0.7054,0.7055,0.7054,0.7055,14400000.0
2008-08-28 07:03:00,0.70555,0.7058,0.70555,0.7058,38900000.0
2008-08-28 07:04:00,0.7058,0.706,0.7058,0.70595,32400000.0
2008-08-28 07:05:00,0.70605,0.7063,0.70605,0.70625,198600000.0
2008-08-28 07:06:00,0.7062,0.7064,0.70605,0.7063,93600000.0
2008-08-28 07:07:00,0.7063,0.7064,0.7062,0.7062,51400000.0
2008-08-28 07:08:00,0.7062,0.7064,0.70615,0.7063,81600000.0
2008-08-28 07:09:00,0.7063,0.7065,0.70625,0.7065,92600000.0
2008-08-28 07:10:00,0.7066,0.7067,0.7066,0.7067,143100000.0
2008-08-28 07:11:00,0.7067,0.7068,0.7066,0.7067,147800000.0
2008-08-28 07:12:00,0.7067,0.7067,0.7067,0.7067,58100000.0
2008-08-28 07:13:00,0.7067,0.7067,0.7065,0.7066,158600000.0
2008-08-28 07:14:00,0.7066,0.7066,0.7063,0.7063,71200000.0
2008-08-28 07:15:00,0.7063,0.7064,0.7063,0.7063,114200000.0
2008-08-28 07:16:00,0.7063,0.70655,0.7063,0.7064,158300000.0
2008-08-28 07:17:00,0.7064,0.7065,0.70635,0.7065,76500000.0
2008-08-28 07:18:00,0.7065,0.7065,0.7065,0.7065,6600000.0
2008-08-28 07:19:00,0.7065,0.7066,0.7065,0.7066,131400000.0
2008-08-28 07:20:00,0.7066,0.7066,0.7066,0.7066,22800000.0
2008-08-28 07:21:00,0.7066,0.7066,0.7063,0.7064,187200000.0
2008-08-28 07:22:00,0.7064,0.7065,0.70635,0.7064,106600000.0
2008-08-28 07:23:00,0.7064,0.7065,0.7064,0.7065,50200000.0
2008-08-28 07:24:00,0.7065,0.7065,0.7065,0.7065,3700000.0
2008-08-28 07:25:00,0.70626,0.70658,0.70624,0.7063,19900000.0
2008-08-28 07:26:00,0.7065,0.7065,0.706,0.706,147400000.0
2008-08-28 07:27:00,0.7061,0.7063,0.70595,0.706,136300000.0
2008-08-28 07:28:00,0.706,0.706,0.7057,0.7058,69300000.0
2008-08-28 07:29:00,0.7058,0.706,0.7058,0.7058,113600000.0
2008-08-28 07:30:00,0.7059,0.70605,0.7058,0.7058,259700000.0
2008-08-28 07:31:00,0.7058,0.7059,0.7057,0.7058,127000000.0
2008-08-28 07:32:00,0.7058,0.7062,0.7058,0.7062,73000000.0
2008-08-28 07:33:00,0.70625,0.7063,0.70625,0.7063,8600000.0
2008-08-28 07:34:00,0.7063,0.7063,0.7063,0.7063,7600000.0
2008-08-28 07:35:00,0.70625,0.70625,0.70615,0.70615,19800000.0
2008-08-28 07:36:00,0.70615,0.7062,0.706,0.70605,87900000.0
2008-08-28 07:37:00,0.70605,0.70605,0.7059,0.70595,110800000.0
2008-08-28 07:38:00,0.70595,0.706,0.7059,0.706,177700000.0
2008-08-28 07:39:00,0.70595,0.7061,0.7059,0.706,61700000.0
2008-08-28 07:40:00,0.70605,0.7062,0.706,0.706,32500000.0
2008-08-28 07:41:00,0.706,0.7061,0.706,0.706,27500000.0
2008-08-28 07:42:00,0.706,0.706,0.706,0.706,11600000.0
2008-08-28 07:43:00,0.706,0.70615,0.706,0.70605,100800000.0
2008-08-28 07:44:00,0.706,0.706,0.706,0.706,22300000.0
2008-08-28 07:45:00,0.706,0.70615,0.706,0.70615,270300000.0
2008-08-28 07:46:00,0.70615,0.70615,0.70605,0.70615,293799999.0
2008-08-28 07:47:00,0.7063,0.7063,0.7062,0.7062,52400000.0
2008-08-28 07:48:00,0.7062,0.7064,0.70615,0.70635,160700000.0
2008-08-28 07:49:00,0.70635,0.7064,0.70615,0.7064,128000000.0
2008-08-28 07:50:00,0.7064,0.7065,0.7064,0.70645,106200000.0
2008-08-28 07:51:00,0.70645,0.70645,0.7063,0.7063,21000000.0
2008-08-28 07:52:00,0.7063,0.7064,0.7063,0.7064,47300000.0
2008-08-28 07:53:00,0.7064,0.7064,0.7062,0.7063,103400000.0
2008-08-28 07:54:00,0.7063,0.7063,0.7059,0.706,46000000.0
2008-08-28 07:55:00,0.706,0.706,0.70575,0.70575,135100000.0
2008-08-28 07:56:00,0.7058,0.7058,0.70565,0.70575,94800000.0
2008-08-28 07:57:00,0.7058,0.7058,0.70575,0.7058,56200000.0
2008-08-28 07:58:00,0.7058,0.70585,0.7058,0.7058,40800000.0
2008-08-28 07:59:00,0.70585,0.70595,0.7058,0.70595,18300000.0
2008-08-28 08:00:00,0.70595,0.7062,0.70585,0.70595,29200000.0
2008-08-28 08:01:00,0.706,0.70655,0.70595,0.7064,145600000.0
2008-08-28 08:02:00,0.7064,0.7064,0.70615,0.7064,18500000.0
2008-08-28 08:03:00,0.7064,0.7064,0.70605,0.7064,14600000.0
2008-08-28 08:04:00,0.7064,0.7064,0.7064,0.7064,3000000.0
2008-08-28 08:05:00,0.7064,0.7064,0.7064,0.7064,5000000.0
2008-08-28 08:06:00,0.7064,0.70645,0.70635,0.70645,89100001.0
2008-08-28 08:07:00,0.7065,0.7066,0.7065,0.7066,51900000.0
2008-08-28 08:08:00,0.7066,0.7066,0.70645,0.70655,114600000.0
2008-08-28 08:09:00,0.70655,0.7067,0.7065,0.7065,107000000.0
2008-08-28 08:10:00,0.7065,0.7065,0.70615,0.70615,188900000.0
2008-08-28 08:11:00,0.70615,0.70645,0.70605,0.70645,148800000.0
2008-08-28 08:12:00,0.70645,0.70655,0.70645,0.7065,134000000.0
2008-08-28 08:13:00,0.7065,0.70655,0.7063,0.7063,193700000.0
2008-08-28 08:14:00,0.7063,0.7063,0.70615,0.7063,62500000.0
2008-08-28 08:15:00,0.7063,0.7066,0.70625,0.7065,192800000.0
2008-08-28 08:16:00,0.7065,0.7065,0.70625,0.70625,161300000.0
2008-08-28 08:17:00,0.70625,0.70655,0.70625,0.7064,106500000.0
2008-08-28 08:18:00,0.7064,0.7065,0.7064,0.7064,33100000.0
2008-08-28 08:19:00,0.7064,0.70655,0.7064,0.70655,138700000.0
2008-08-28 08:20:00,0.7065,0.70665,0.70645,0.7065,198700000.0
2008-08-28 08:21:00,0.7065,0.7065,0.7063,0.7063,133400000.0
2008-08-28 08:22:00,0.70635,0.7064,0.70635,0.7064,43100000.0
2008-08-28 08:23:00,0.7064,0.7064,0.70615,0.70615,124700000.0
2008-08-28 08:24:00,0.7062,0.70635,0.7057,0.7057,179000000.0
2008-08-28 08:25:00,0.7057,0.706,0.7057,0.706,138000000.0
2008-08-28 08:26:00,0.7061,0.7062,0.7058,0.70585,246200000.0
2008-08-28 08:27:00,0.70585,0.7059,0.70585,0.7059,19000000.0
2008-08-28 08:28:00,0.7059,0.7059,0.7056,0.7057,51800000.0
2008-08-28 08:29:00,0.70565,0.70565,0.7056,0.70565,85000000.0
2008-08-28 08:30:00,0.70575,0.7061,0.7056,0.70605,141000000.0
2008-08-28 08:31:00,0.70605,0.70605,0.706,0.70605,7400000.0
2008-08-28 08:32:00,0.706,0.7061,0.70595,0.70605,42900000.0
2008-08-28 08:33:00,0.70605,0.7061,0.706,0.7061,20400000.0
2008-08-28 08:34:00,0.7061,0.7061,0.706,0.706,45100000.0
2008-08-28 08:35:00,0.7061,0.70615,0.706,0.706,137500000.0
2008-08-28 08:36:00,0.706,0.7061,0.70595,0.706,74500000.0
2008-08-28 08:37:00,0.7061,0.7061,0.70605,0.7061,48400000.0
2008-08-28 08:38:00,0.7061,0.70625,0.7061,0.70615,82200000.0
2008-08-28 08:39:00,0.70582,0.70605,0.70572,0.70605,37900000.0
2008-08-28 08:40:00,0.70615,0.7062,0.70605,0.7061,100200000.0
2008-08-28 08:41:00,0.70625,0.7065,0.70625,0.70625,162000001.0
2008-08-28 08:42:00,0.70625,0.7065,0.70625,0.7064,330400003.0
2008-08-28 08:43:00,0.7064,0.7064,0.7062,0.70625,40300000.0
2008-08-28 08:44:00,0.7062,0.7062,0.7062,0.7062,23200000.0
2008-08-28 08:45:00,0.7062,0.7063,0.7062,0.7063,19800000.0
2008-08-28 08:46:00,0.7063,0.70645,0.7061,0.70645,94100000.0
2008-08-28 08:47:00,0.7065,0.7065,0.70615,0.70615,47800000.0
2008-08-28 08:48:00,0.70615,0.7062,0.70615,0.7062,12700000.0
2008-08-28 08:49:00,0.7062,0.7063,0.70615,0.70625,31500000.0
2008-08-28 08:50:00,0.70625,0.70625,0.706,0.706,110100000.0
2008-08-28 08:51:00,0.706,0.706,0.706,0.706,44800000.0
2008-08-28 08:52:00,0.706,0.706,0.70595,0.70595,16100000.0
2008-08-28 08:53:00,0.706,0.7064,0.70595,0.70635,107300000.0
2008-08-28 08:54:00,0.70635,0.7064,0.70625,0.70635,18800000.0
2008-08-28 08:55:00,0.7064,0.7064,0.7064,0.7064,1000000.0
2008-08-28 08:56:00,0.7064,0.7064,0.7063,0.7063,14100000.0
2008-08-28 08:57:00,0.7063,0.70645,0.70615,0.70645,85100000.0
2008-08-28 08:58:00,0.70645,0.70645,0.7063,0.70635,37600000.0
2008-08-28 08:59:00,0.7064,0.70645,0.70625,0.70635,71700000.0
2008-08-28 09:00:00,0.7064,0.7064,0.70635,0.70635,71600000.0
2008-08-28 09:01:00,0.70635,0.70635,0.70595,0.70595,218700000.0
2008-08-28 09:02:00,0.70595,0.7061,0.70595,0.7061,110600000.0
2008-08-28 09:03:00,0.7062,0.70645,0.70615,0.7064,184100000.0
2008-08-28 09:04:00,0.7064,0.7065,0.70625,0.70645,73800000.0
2008-08-28 09:05:00,0.7065,0.7065,0.7063,0.70635,72000000.0
2008-08-28 09:06:00,0.7064,0.7064,0.706,0.7061,117700000.0
2008-08-28 09:07:00,0.70605,0.70615,0.70565,0.70605,97600000.0
2008-08-28 09:08:00,0.7061,0.70635,0.706,0.70635,95500000.0
2008-08-28 09:09:00,0.7063,0.7065,0.70625,0.7064,174300000.0
2008-08-28 09:10:00,0.70635,0.7065,0.7063,0.70635,232100000.0
2008-08-28 09:11:00,0.7064,0.7064,0.70625,0.7063,109800000.0
2008-08-28 09:12:00,0.70635,0.7064,0.7062,0.70635,147900000.0
2008-08-28 09:13:00,0.7063,0.70635,0.7061,0.70625,85100000.0
2008-08-28 09:14:00,0.70625,0.70645,0.70605,0.70625,146800000.0
2008-08-28 09:15:00,0.70625,0.70625,0.70565,0.70605,301200000.0
2008-08-28 09:16:00,0.7061,0.7061,0.70575,0.70585,37900000.0
2008-08-28 09:17:00,0.70585,0.7061,0.70585,0.70595,53200000.0
2008-08-28 09:18:00,0.7059,0.706,0.7059,0.706,52900000.0
2008-08-28 09:19:00,0.70605,0.7061,0.7059,0.706,56600000.0
2008-08-28 09:20:00,0.706,0.70605,0.7057,0.7057,116600000.0
2008-08-28 09:21:00,0.7057,0.70575,0.70565,0.7057,47500000.0
2008-08-28 09:22:00,0.7057,0.70585,0.70565,0.70585,86500000.0
2008-08-28 09:23:00,0.70585,0.70585,0.70565,0.70565,80100000.0
2008-08-28 09:24:00,0.70565,0.7057,0.70565,0.7057,8000000.0
2008-08-28 09:25:00,0.7057,0.7057,0.70525,0.70545,99700000.0
2008-08-28 09:26:00,0.70545,0.70565,0.70545,0.70555,65800000.0
2008-08-28 09:27:00,0.70555,0.7056,0.7055,0.7056,9000000.0
2008-08-28 09:28:00,0.70555,0.7056,0.70535,0.7055,43800000.0
2008-08-28 09:29:00,0.7055,0.70555,0.7055,0.70555,18400000.0
2008-08-28 09:30:00,0.70555,0.70565,0.705,0.705,109300000.0
2008-08-28 09:31:00,0.70495,0.705,0.7047,0.7048,65400000.0
2008-08-28 09:32:00,0.7048,0.7049,0.70425,0.70455,68100000.0
2008-08-28 09:33:00,0.70455,0.70525,0.70455,0.70525,46600000.0
2008-08-28 09:34:00,0.7052,0.70525,0.7046,0.7046,127400000.0
2008-08-28 09:35:00,0.7046,0.705,0.7046,0.7048,13000000.0
2008-08-28 09:36:00,0.7048,0.7048,0.70455,0.7046,58200000.0
2008-08-28 09:37:00,0.7046,0.70505,0.7046,0.70505,76300000.0
2008-08-28 09:38:00,0.705,0.70515,0.7049,0.70505,67200000.0
2008-08-28 09:39:00,0.70505,0.70505,0.70485,0.70495,59500000.0
2008-08-28 09:40:00,0.70495,0.7055,0.70495,0.7053,83400000.0
2008-08-28 09:41:00,0.7053,0.70535,0.7052,0.7053,36000000.0
2008-08-28 09:42:00,0.7053,0.70565,0.7053,0.70535,99700000.0
2008-08-28 09:43:00,0.70535,0.70535,0.7052,0.70525,21900000.0
2008-08-28 09:44:00,0.7052,0.7052,0.7047,0.70485,148000000.0
2008-08-28 09:45:00,0.70485,0.70485,0.70475,0.7048,62500000.0
2008-08-28 09:46:00,0.70485,0.7052,0.7048,0.705,53300000.0
2008-08-28 09:47:00,0.705,0.70515,0.705,0.70515,29100000.0
2008-08-28 09:48:00,0.70515,0.7056,0.7051,0.7055,144000000.0
2008-08-28 09:49:00,0.70545,0.7055,0.70475,0.70505,121500000.0
2008-08-28 09:50:00,0.705,0.7053,0.7049,0.70525,82600000.0
2008-08-28 09:51:00,0.7054,0.7057,0.7053,0.70545,132000000.0
2008-08-28 09:52:00,0.70545,0.70545,0.7053,0.70535,73100000.0
2008-08-28 09:53:00,0.70535,0.70535,0.7051,0.70515,54300000.0
2008-08-28 09:54:00,0.70515,0.7052,0.7051,0.70515,48200000.0
2008-08-28 09:55:00,0.7051,0.70525,0.70505,0.7052,165900000.0
2008-08-28 09:56:00,0.70515,0.70525,0.7051,0.70515,195500000.0
2008-08-28 09:57:00,0.7052,0.7052,0.7047,0.7048,149100000.0
2008-08-28 09:58:00,0.7049,0.70495,0.70475,0.7048,38000000.0
2008-08-28 09:59:00,0.7048,0.70505,0.7047,0.70505,28600000.0
2008-08-28 10:00:00,0.70495,0.705,0.70475,0.7049,54300000.0
2008-08-28 10:01:00,0.70485,0.7049,0.70475,0.7049,63800000.0
2008-08-28 10:02:00,0.70495,0.705,0.70485,0.705,41300000.0
2008-08-28 10:03:00,0.70505,0.7054,0.705,0.7054,87300000.0
2008-08-28 10:04:00,0.70535,0.7056,0.70535,0.7054,86700000.0
2008-08-28 10:05:00,0.7054,0.70545,0.70525,0.70545,59800000.0
2008-08-28 10:06:00,0.7054,0.70555,0.7054,0.70545,57200000.0
2008-08-28 10:07:00,0.70545,0.7056,0.7053,0.70545,60900000.0
2008-08-28 10:08:00,0.70545,0.70575,0.70545,0.70565,63400000.0
2008-08-28 10:09:00,0.7057,0.7058,0.7055,0.7055,40400000.0
2008-08-28 10:10:00,0.70555,0.70555,0.70545,0.70545,20800000.0
2008-08-28 10:11:00,0.70545,0.70545,0.7053,0.7053,90500000.0
2008-08-28 10:12:00,0.70535,0.7055,0.7053,0.7054,158900000.0
2008-08-28 10:13:00,0.7054,0.70555,0.70515,0.7052,146600000.0
2008-08-28 10:14:00,0.7052,0.7054,0.7052,0.7053,44700000.0
2008-08-28 10:15:00,0.7054,0.7054,0.7053,0.70535,44700000.0
2008-08-28 10:16:00,0.7053,0.70535,0.7053,0.7053,27600000.0
2008-08-28 10:17:00,0.7053,0.7055,0.7053,0.7055,28400000.0
2008-08-28 10:18:00,0.70545,0.70555,0.70545,0.70555,44900000.0
2008-08-28 10:19:00,0.7055,0.70555,0.70545,0.70545,121000000.0
2008-08-28 10:20:00,0.70545,0.7055,0.7053,0.7053,63200000.0
2008-08-28 10:21:00,0.70535,0.70535,0.70515,0.70515,52200000.0
2008-08-28 10:22:00,0.70515,0.70525,0.70505,0.70525,48200000.0
2008-08-28 10:23:00,0.7052,0.7052,0.70505,0.7051,34800000.0
2008-08-28 10:24:00,0.70505,0.7051,0.70505,0.7051,5800000.0
2008-08-28 10:25:00,0.70505,0.70505,0.705,0.705,9600000.0
2008-08-28 10:26:00,0.705,0.70505,0.7049,0.70495,28300000.0
2008-08-28 10:27:00,0.70495,0.70515,0.70495,0.70505,153900000.0
2008-08-28 10:28:00,0.70505,0.70505,0.70465,0.70475,142300000.0
2008-08-28 10:29:00,0.7048,0.7048,0.70445,0.7048,105300000.0
2008-08-28 10:30:00,0.7048,0.7049,0.7046,0.7049,157700000.0
2008-08-28 10:31:00,0.7049,0.7049,0.70465,0.70465,18000000.0
2008-08-28 10:32:00,0.70465,0.7047,0.70455,0.7046,63100000.0
2008-08-28 10:33:00,0.7046,0.7046,0.7046,0.7046,13300000.0
2008-08-28 10:34:00,0.7046,0.7046,0.7045,0.70455,41200000.0
2008-08-28 10:35:00,0.70455,0.70455,0.7042,0.70435,82200000.0
2008-08-28 10:36:00,0.70435,0.70445,0.70435,0.7044,54000000.0
2008-08-28 10:37:00,0.7044,0.7045,0.70425,0.70445,49000000.0
2008-08-28 10:38:00,0.7044,0.70445,0.7044,0.7044,25300000.0
2008-08-28 10:39:00,0.7044,0.70445,0.70435,0.70445,36900000.0
2008-08-28 10:40:00,0.70445,0.70445,0.7044,0.7044,8300000.0
2008-08-28 10:41:00,0.70416,0.70437,0.70403,0.70415,17000000.0
2008-08-28 10:42:00,0.70413,0.70429,0.70397,0.7041,35700000.0
2008-08-28 10:43:00,0.70445,0.70455,0.7044,0.7045,19700000.0
2008-08-28 10:44:00,0.70445,0.7045,0.70445,0.7045,11200000.0
2008-08-28 10:45:00,0.70445,0.70445,0.70445,0.70445,1300000.0
2008-08-28 10:46:00,0.7045,0.70465,0.7045,0.70465,42700000.0
2008-08-28 10:47:00,0.70465,0.70495,0.7046,0.7046,100500000.0
2008-08-28 10:48:00,0.70455,0.7046,0.70455,0.70455,17800000.0
2008-08-28 10:49:00,0.70455,0.7046,0.70455,0.7046,9600000.0
2008-08-28 10:50:00,0.7046,0.7047,0.70445,0.7045,23600000.0
2008-08-28 10:51:00,0.70445,0.7045,0.70445,0.70445,97900000.0
2008-08-28 10:52:00,0.70445,0.7046,0.70445,0.7045,28200000.0
2008-08-28 10:53:00,0.70445,0.7046,0.70445,0.7045,81300000.0
2008-08-28 10:54:00,0.7045,0.70455,0.70425,0.7044,203900000.0
2008-08-28 10:55:00,0.70435,0.7044,0.7043,0.7044,68900000.0
2008-08-28 10:56:00,0.70435,0.7044,0.7043,0.7043,48800000.0
2008-08-28 10:57:00,0.70435,0.7044,0.70435,0.7044,5400000.0
2008-08-28 10:58:00,0.70445,0.7047,0.70435,0.70435,115200000.0
2008-08-28 10:59:00,0.7044,0.7048,0.70435,0.7048,107600000.0
2008-08-28 11:00:00,0.7048,0.7048,0.7045,0.70455,58300000.0
2008-08-28 11:01:00,0.70455,0.7047,0.7044,0.70455,177700000.0
2008-08-28 11:02:00,0.70455,0.70455,0.70415,0.7042,138000000.0
2008-08-28 11:03:00,0.7042,0.70465,0.70415,0.70435,158900000.0
2008-08-28 11:04:00,0.7044,0.7045,0.7043,0.7045,199700000.0
2008-08-28 11:05:00,0.70455,0.70455,0.70455,0.70455,7000000.0
2008-08-28 11:06:00,0.7045,0.70455,0.7045,0.70455,45400000.0
2008-08-28 11:07:00,0.70455,0.70455,0.70455,0.70455,17500000.0
2008-08-28 11:08:00,0.7047,0.7047,0.70465,0.7047,44800000.0
2008-08-28 11:09:00,0.7047,0.7047,0.7047,0.7047,9900000.0
2008-08-28 11:10:00,0.70453,0.70456,0.70413,0.70442,553300000.0
2008-08-28 11:11:00,0.7047,0.7049,0.70465,0.70485,108300000.0
2008-08-28 11:12:00,0.70485,0.7049,0.70485,0.7049,30000000.0
2008-08-28 11:13:00,0.70485,0.7049,0.7048,0.7048,27200000.0
2008-08-28 11:14:00,0.7048,0.7054,0.70475,0.7051,116700000.0
2008-08-28 11:15:00,0.7051,0.7053,0.705,0.7052,260400000.0
2008-08-28 11:16:00,0.7052,0.7052,0.705,0.705,233700000.0
2008-08-28 11:17:00,0.70505,0.70515,0.705,0.70515,36700000.0
2008-08-28 11:18:00,0.7052,0.7052,0.7051,0.7051,23300000.0
2008-08-28 11:19:00,0.7051,0.7051,0.705,0.705,78200000.0
2008-08-28 11:20:00,0.70505,0.70515,0.70505,0.70515,47000000.0
2008-08-28 11:21:00,0.70485,0.70507,0.70479,0.705,165100000.0
2008-08-28 11:22:00,0.70515,0.70545,0.70515,0.7053,83900000.0
2008-08-28 11:23:00,0.70535,0.7058,0.7053,0.7058,48200000.0
2008-08-28 11:24:00,0.7058,0.7058,0.70525,0.7055,23500000.0
2008-08-28 11:25:00,0.70545,0.7058,0.7052,0.70535,94000000.0
2008-08-28 11:26:00,0.70535,0.7054,0.70525,0.7054,40500000.0
2008-08-28 11:27:00,0.70535,0.7054,0.7052,0.70525,93600000.0
2008-08-28 11:28:00,0.7052,0.70525,0.70515,0.70515,107400000.0
2008-08-28 11:29:00,0.70515,0.7055,0.70515,0.7055,23500000.0
2008-08-28 11:30:00,0.7053,0.7055,0.70525,0.70535,41700000.0
2008-08-28 11:31:00,0.7053,0.7055,0.70525,0.7054,19100000.0
2008-08-28 11:32:00,0.7054,0.7054,0.7054,0.7054,6000000.0
2008-08-28 11:33:00,0.7054,0.7054,0.70515,0.7054,6300000.0
2008-08-28 11:34:00,0.7054,0.7054,0.7054,0.7054,4000000.0
2008-08-28 11:35:00,0.7054,0.7054,0.7054,0.7054,16000000.0
2008-08-28 11:36:00,0.70511,0.70521,0.70465,0.70504,245400000.0
2008-08-28 11:37:00,0.7054,0.7054,0.7054,0.7054,11000000.0
2008-08-28 11:38:00,0.7054,0.7054,0.7054,0.7054,7000000.0
2008-08-28 11:39:00,0.7054,0.7054,0.70495,0.7054,19700000.0
2008-08-28 11:40:00,0.7054,0.7054,0.70475,0.70485,29800000.0
2008-08-28 11:41:00,0.70485,0.70485,0.70465,0.7047,32900000.0
2008-08-28 11:42:00,0.70465,0.7047,0.70465,0.7047,15000000.0
2008-08-28 11:43:00,0.70475,0.7049,0.7047,0.7049,22300000.0
2008-08-28 11:44:00,0.7049,0.7049,0.7048,0.7048,10600000.0
2008-08-28 11:45:00,0.70485,0.70485,0.70475,0.70475,68500000.0
2008-08-28 11:46:00,0.7048,0.7048,0.70465,0.7047,128600000.0
2008-08-28 11:47:00,0.7047,0.70485,0.7047,0.7048,32800000.0
2008-08-28 11:48:00,0.70485,0.70485,0.70455,0.7046,90900000.0
2008-08-28 11:49:00,0.7046,0.7047,0.70375,0.70375,374000009.0
2008-08-28 11:50:00,0.7038,0.70385,0.7037,0.70385,73600000.0
2008-08-28 11:51:00,0.70385,0.704,0.70385,0.7039,106400000.0
2008-08-28 11:52:00,0.7039,0.704,0.7038,0.7038,132000000.0
2008-08-28 11:53:00,0.70385,0.70385,0.70375,0.70385,56000000.0
2008-08-28 11:54:00,0.70385,0.7039,0.7038,0.7038,27800000.0
2008-08-28 11:55:00,0.70385,0.70445,0.70385,0.70435,96800000.0
2008-08-28 11:56:00,0.7043,0.7046,0.7042,0.7044,95200000.0
2008-08-28 11:57:00,0.7044,0.70445,0.70415,0.70415,94400000.0
2008-08-28 11:58:00,0.7042,0.7043,0.7042,0.7042,106900000.0
2008-08-28 11:59:00,0.70425,0.7043,0.704,0.7041,232500000.0
2008-08-28 12:00:00,0.7041,0.7041,0.70405,0.7041,97600000.0
2008-08-28 12:01:00,0.7041,0.70415,0.7041,0.7041,234100002.0
2008-08-28 12:02:00,0.7041,0.70415,0.70405,0.70415,115300000.0
2008-08-28 12:03:00,0.7041,0.7043,0.7041,0.70415,59200000.0
2008-08-28 12:04:00,0.70415,0.7042,0.704,0.70415,167100000.0
2008-08-28 12:05:00,0.70415,0.70415,0.70415,0.70415,32400000.0
2008-08-28 12:06:00,0.70415,0.7043,0.7041,0.7042,179600000.0
2008-08-28 12:07:00,0.70425,0.7047,0.7042,0.7042,103100000.0
2008-08-28 12:08:00,0.7042,0.7044,0.70415,0.70415,16500000.0
2008-08-28 12:09:00,0.70415,0.70425,0.70415,0.7042,18100000.0
2008-08-28 12:10:00,0.7042,0.7042,0.70415,0.70415,24100000.0
2008-08-28 12:11:00,0.70415,0.7042,0.7041,0.70415,57900000.0
2008-08-28 12:12:00,0.70415,0.7042,0.70415,0.70415,83100000.0
2008-08-28 12:13:00,0.70415,0.70425,0.70415,0.7042,34400000.0
2008-08-28 12:14:00,0.7042,0.7042,0.70405,0.70415,53200000.0
2008-08-28 12:15:00,0.70415,0.70425,0.7041,0.7042,48800000.0
2008-08-28 12:16:00,0.7042,0.7046,0.7042,0.7044,48800000.0
2008-08-28 12:17:00,0.7044,0.7044,0.70385,0.704,62900000.0
2008-08-28 12:18:00,0.704,0.70445,0.7039,0.7042,114100000.0
2008-08-28 12:19:00,0.7042,0.70435,0.70405,0.70435,160200000.0
2008-08-28 12:20:00,0.7043,0.7043,0.70405,0.7041,111900000.0
2008-08-28 12:21:00,0.7041,0.7042,0.70395,0.704,113900000.0
2008-08-28 12:22:00,0.704,0.70425,0.70395,0.7042,50500000.0
2008-08-28 12:23:00,0.70415,0.70435,0.70415,0.70415,26300000.0
2008-08-28 12:24:00,0.70415,0.70415,0.70415,0.70415,4800000.0
2008-08-28 12:25:00,0.70415,0.7042,0.7041,0.70415,25000000.0
2008-08-28 12:26:00,0.70415,0.70415,0.70415,0.70415,33600000.0
2008-08-28 12:27:00,0.7042,0.7043,0.7042,0.7043,14800000.0
2008-08-28 12:28:00,0.7043,0.7043,0.7043,0.7043,2700000.0
2008-08-28 12:29:00,0.70397,0.70429,0.70381,0.70414,78600000.0
2008-08-28 12:30:00,0.7043,0.70505,0.7043,0.70475,79500000.0
2008-08-28 12:31:00,0.7048,0.70485,0.70465,0.70485,82500000.0
2008-08-28 12:32:00,0.70485,0.7049,0.7047,0.70475,100300000.0
2008-08-28 12:33:00,0.70475,0.70475,0.7045,0.7045,46300000.0
2008-08-28 12:34:00,0.7045,0.7045,0.7044,0.7044,36300000.0
2008-08-28 12:35:00,0.7044,0.7044,0.7044,0.7044,1800000.0
2008-08-28 12:36:00,0.7044,0.70445,0.7043,0.70435,32200000.0
2008-08-28 12:37:00,0.7044,0.7044,0.7043,0.70435,24500000.0
2008-08-28 12:38:00,0.70435,0.7044,0.7043,0.7043,28900000.0
2008-08-28 12:39:00,0.7043,0.7044,0.7043,0.70435,28900000.0
2008-08-28 12:40:00,0.7044,0.7044,0.70435,0.70435,18200000.0
2008-08-28 12:41:00,0.70435,0.70435,0.70435,0.70435,11000000.0
2008-08-28 12:42:00,0.70435,0.70435,0.70435,0.70435,140299999.0
2008-08-28 12:43:00,0.70435,0.70435,0.70435,0.70435,26400000.0
2008-08-28 12:44:00,0.70435,0.70435,0.70435,0.70435,5600000.0
2008-08-28 12:45:00,0.70435,0.70435,0.70435,0.70435,19200000.0
2008-08-28 12:46:00,0.70435,0.70435,0.70435,0.70435,13800000.0
2008-08-28 12:47:00,0.7044,0.7044,0.7044,0.7044,14500000.0
2008-08-28 12:48:00,0.7044,0.7044,0.7044,0.7044,1300000.0
2008-08-28 12:49:00,0.70445,0.70445,0.70445,0.70445,1000000.0
2008-08-28 12:50:00,0.70445,0.70455,0.70445,0.70445,32000000.0
2008-08-28 12:51:00,0.70445,0.70485,0.70445,0.7046,52500000.0
2008-08-28 12:52:00,0.70465,0.7047,0.7045,0.7045,65799999.0
2008-08-28 12:53:00,0.70455,0.70485,0.7045,0.70475,46500000.0
2008-08-28 12:54:00,0.70475,0.7048,0.7046,0.7047,202800000.0
2008-08-28 12:55:00,0.7047,0.70495,0.7047,0.70495,114500000.0
2008-08-28 12:56:00,0.70495,0.705,0.7049,0.70495,41600000.0
2008-08-28 12:57:00,0.70495,0.705,0.70495,0.70495,9800000.0
2008-08-28 12:58:00,0.705,0.705,0.70465,0.70465,122500000.0
2008-08-28 12:59:00,0.70455,0.7047,0.70455,0.70465,68600000.0
2008-08-28 13:00:00,0.70465,0.70465,0.7045,0.7045,74000000.0
2008-08-28 13:01:00,0.7045,0.7045,0.70445,0.7045,33000000.0
2008-08-28 13:02:00,0.7045,0.7045,0.7045,0.7045,22000000.0
2008-08-28 13:03:00,0.70445,0.70445,0.70445,0.70445,24700000.0
2008-08-28 13:04:00,0.70425,0.70443,0.70408,0.70413,32400000.0
2008-08-28 13:05:00,0.70445,0.7045,0.70435,0.70435,44200000.0
2008-08-28 13:06:00,0.70435,0.7044,0.7042,0.7044,47200000.0
2008-08-28 13:07:00,0.7043,0.7044,0.7043,0.7043,17000000.0
2008-08-28 13:08:00,0.7043,0.7043,0.7037,0.7037,11100000.0
2008-08-28 13:09:00,0.70415,0.70415,0.70365,0.7039,98500000.0
2008-08-28 13:10:00,0.7039,0.7039,0.70385,0.70385,24000000.0
2008-08-28 13:11:00,0.70385,0.70425,0.7038,0.70395,104300000.0
2008-08-28 13:12:00,0.704,0.704,0.70385,0.704,31200000.0
2008-08-28 13:13:00,0.7039,0.704,0.7039,0.704,9800000.0
2008-08-28 13:14:00,0.704,0.704,0.7039,0.704,17800000.0
2008-08-28 13:15:00,0.704,0.704,0.7039,0.7039,32300000.0
2008-08-28 13:16:00,0.70405,0.7043,0.70395,0.704,50000000.0
2008-08-28 13:17:00,0.70405,0.70405,0.704,0.704,13500000.0
2008-08-28 13:18:00,0.7041,0.7045,0.70405,0.70425,187600000.0
2008-08-28 13:19:00,0.70425,0.7043,0.70405,0.7043,125600000.0
2008-08-28 13:20:00,0.7043,0.7043,0.7042,0.7042,187300000.0
2008-08-28 13:21:00,0.7042,0.7045,0.7042,0.7044,86600000.0
2008-08-28 13:22:00,0.70445,0.7046,0.70435,0.7046,159700000.0
2008-08-28 13:23:00,0.7046,0.7046,0.7046,0.7046,37800000.0
2008-08-28 13:24:00,0.7046,0.7047,0.7045,0.7047,26400000.0
2008-08-28 13:25:00,0.7048,0.7049,0.70465,0.7047,39100000.0
2008-08-28 13:26:00,0.7047,0.7047,0.7047,0.7047,10200000.0
2008-08-28 13:27:00,0.70465,0.7047,0.7046,0.70465,17400000.0
2008-08-28 13:28:00,0.7046,0.70465,0.70425,0.70425,54800000.0
2008-08-28 13:29:00,0.70425,0.70455,0.70425,0.7045,27300000.0
2008-08-28 13:30:00,0.7046,0.7046,0.7046,0.7046,5800000.0
2008-08-28 13:31:00,0.70465,0.70465,0.7045,0.7045,16700000.0
2008-08-28 13:32:00,0.70445,0.70445,0.7044,0.7044,18200000.0
2008-08-28 13:33:00,0.7044,0.7044,0.7044,0.7044,40000001.0
2008-08-28 13:34:00,0.7044,0.7044,0.7044,0.7044,94899999.0
2008-08-28 13:35:00,0.7044,0.7045,0.7044,0.7044,68800000.0
2008-08-28 13:36:00,0.7044,0.7046,0.70435,0.70435,179200000.0
2008-08-28 13:37:00,0.70435,0.7045,0.70435,0.7044,35000000.0
2008-08-28 13:38:00,0.70445,0.7046,0.70445,0.70445,85800000.0
2008-08-28 13:39:00,0.70445,0.70455,0.70445,0.70455,24000000.0
2008-08-28 13:40:00,0.70465,0.70475,0.70465,0.70475,24100000.0
2008-08-28 13:41:00,0.70475,0.70475,0.7047,0.70475,14500000.0
2008-08-28 13:42:00,0.7047,0.705,0.7047,0.70495,134300001.0
2008-08-28 13:43:00,0.705,0.70505,0.705,0.70505,18400000.0
2008-08-28 13:44:00,0.70505,0.70505,0.70505,0.70505,2000000.0
2008-08-28 13:45:00,0.7051,0.70545,0.7051,0.7053,180900000.0
2008-08-28 13:46:00,0.7054,0.7055,0.70505,0.70525,66300000.0
2008-08-28 13:47:00,0.7053,0.70545,0.7053,0.70535,51900000.0
2008-08-28 13:48:00,0.70535,0.7055,0.7053,0.7054,75700000.0
2008-08-28 13:49:00,0.70535,0.7054,0.70535,0.7054,57900000.0
2008-08-28 13:50:00,0.7053,0.7054,0.7053,0.70535,49600000.0
2008-08-28 13:51:00,0.7054,0.7055,0.7054,0.7054,31000000.0
2008-08-28 13:52:00,0.7054,0.70545,0.70495,0.7053,115900000.0
2008-08-28 13:53:00,0.7053,0.70535,0.70495,0.70515,59100000.0
2008-08-28 13:54:00,0.70515,0.70525,0.70475,0.70475,62900000.0
2008-08-28 13:55:00,0.7048,0.70515,0.7048,0.70505,66900000.0
2008-08-28 13:56:00,0.7051,0.7052,0.70495,0.705,90800000.0
2008-08-28 13:57:00,0.705,0.705,0.7048,0.7048,91200000.0
2008-08-28 13:58:00,0.7048,0.70485,0.7045,0.7046,47300000.0
2008-08-28 13:59:00,0.70465,0.70465,0.7046,0.7046,9200000.0
2008-08-28 14:00:00,0.70465,0.7048,0.7046,0.7046,9800000.0
2008-08-28 14:01:00,0.70465,0.70465,0.70455,0.7046,54500000.0
2008-08-28 14:02:00,0.7046,0.7046,0.70455,0.70455,32800000.0
2008-08-28 14:03:00,0.70455,0.70455,0.7045,0.70455,14900000.0
2008-08-28 14:04:00,0.70455,0.7046,0.70455,0.7046,17400000.0
2008-08-28 14:05:00,0.7046,0.7046,0.70445,0.7045,18600000.0
2008-08-28 14:06:00,0.7044,0.7044,0.7043,0.7043,37300000.0
2008-08-28 14:07:00,0.7043,0.70455,0.7043,0.7044,77600000.0
2008-08-28 14:08:00,0.7045,0.70455,0.70435,0.7044,81100000.0
2008-08-28 14:09:00,0.70455,0.70475,0.70455,0.7047,20900000.0
2008-08-28 14:10:00,0.7047,0.70475,0.7046,0.7047,31000000.0
2008-08-28 14:11:00,0.7047,0.70485,0.7047,0.7048,63300000.0
2008-08-28 14:12:00,0.7048,0.7048,0.70445,0.7047,180700000.0
2008-08-28 14:13:00,0.70465,0.70465,0.70455,0.7046,56100000.0
2008-08-28 14:14:00,0.70465,0.7047,0.7045,0.70455,52000000.0
2008-08-28 14:15:00,0.7045,0.7047,0.70435,0.7046,84700000.0
2008-08-28 14:16:00,0.7046,0.7046,0.7046,0.7046,10400000.0
2008-08-28 14:17:00,0.7046,0.7046,0.70445,0.70455,37100000.0
2008-08-28 14:18:00,0.70445,0.70465,0.70445,0.70465,49700000.0
2008-08-28 14:19:00,0.7046,0.70465,0.70445,0.7045,32100000.0
2008-08-28 14:20:00,0.7045,0.7046,0.7044,0.70445,65900000.0
2008-08-28 14:21:00,0.70445,0.70465,0.70445,0.70465,41300000.0
2008-08-28 14:22:00,0.7047,0.70535,0.70455,0.7052,229000000.0
2008-08-28 14:23:00,0.70525,0.70525,0.70495,0.705,82500000.0
2008-08-28 14:24:00,0.705,0.70505,0.7047,0.705,111400000.0
2008-08-28 14:25:00,0.705,0.70505,0.70475,0.70475,25900000.0
2008-08-28 14:26:00,0.7048,0.7048,0.7046,0.7046,84600000.0
2008-08-28 14:27:00,0.7046,0.7046,0.7046,0.7046,2400000.0
2008-08-28 14:28:00,0.7047,0.7049,0.7045,0.7046,68100000.0
2008-08-28 14:29:00,0.7046,0.7048,0.7044,0.7046,73700000.0
2008-08-28 14:30:00,0.7046,0.7046,0.70365,0.70365,107400000.0
2008-08-28 14:31:00,0.70365,0.7038,0.70335,0.7034,137800000.0
2008-08-28 14:32:00,0.7035,0.7039,0.7031,0.7033,184400000.0
2008-08-28 14:33:00,0.7033,0.7033,0.7025,0.7028,117400000.0
2008-08-28 14:34:00,0.7028,0.703,0.7025,0.703,191900000.0
2008-08-28 14:35:00,0.703,0.7032,0.70285,0.7031,117900000.0
2008-08-28 14:36:00,0.703,0.7035,0.70285,0.7032,81400000.0
2008-08-28 14:37:00,0.7032,0.7034,0.70305,0.7034,58300000.0
2008-08-28 14:38:00,0.7033,0.7035,0.7032,0.7035,41700000.0
2008-08-28 14:39:00,0.7035,0.7036,0.70335,0.7034,27700000.0
2008-08-28 14:40:00,0.7034,0.7034,0.7031,0.7033,113100000.0
2008-08-28 14:41:00,0.70335,0.7035,0.70315,0.70345,58500000.0
2008-08-28 14:42:00,0.70345,0.704,0.70335,0.7037,88700000.0
2008-08-28 14:43:00,0.7037,0.70375,0.7035,0.70375,166600000.0
2008-08-28 14:44:00,0.70375,0.70375,0.70355,0.70355,25000000.0
2008-08-28 14:45:00,0.70355,0.7036,0.70335,0.70335,100500000.0
2008-08-28 14:46:00,0.7033,0.7035,0.7032,0.7032,69700000.0
2008-08-28 14:47:00,0.7032,0.7032,0.7032,0.7032,14400000.0
2008-08-28 14:48:00,0.70315,0.7033,0.70315,0.7033,10300000.0
2008-08-28 14:49:00,0.7033,0.70355,0.7032,0.7035,33300000.0
2008-08-28 14:50:00,0.7035,0.7036,0.7033,0.7033,33000000.0
2008-08-28 14:51:00,0.7033,0.7033,0.70325,0.7033,13800000.0
2008-08-28 14:52:00,0.7033,0.7033,0.70325,0.7033,8800000.0
2008-08-28 14:53:00,0.70325,0.70335,0.70325,0.70335,7200000.0
2008-08-28 14:54:00,0.70335,0.7035,0.70325,0.70325,70300000.0
2008-08-28 14:55:00,0.7033,0.7033,0.70325,0.7033,10200000.0
2008-08-28 14:56:00,0.7035,0.70365,0.70335,0.70355,53300000.0
2008-08-28 14:57:00,0.70385,0.7046,0.7037,0.7044,161000000.0
2008-08-28 14:58:00,0.70445,0.7045,0.70435,0.70445,64100000.0
2008-08-28 14:59:00,0.7045,0.70485,0.70445,0.7047,136800000.0
2008-08-28 15:00:00,0.7047,0.70475,0.70455,0.7046,400800002.0
2008-08-28 15:01:00,0.7046,0.7046,0.7046,0.7046,90100000.0
2008-08-28 15:02:00,0.70465,0.7048,0.70455,0.70455,137200000.0
2008-08-28 15:03:00,0.70455,0.70515,0.70455,0.7046,133700000.0
2008-08-28 15:04:00,0.7047,0.7049,0.70455,0.7048,204200000.0
2008-08-28 15:05:00,0.7048,0.7049,0.7048,0.7048,15000000.0
2008-08-28 15:06:00,0.7048,0.7051,0.70465,0.7049,91100000.0
2008-08-28 15:07:00,0.7049,0.70545,0.7049,0.7051,147300000.0
2008-08-28 15:08:00,0.7051,0.7053,0.7051,0.7053,26900000.0
2008-08-28 15:09:00,0.7053,0.70655,0.7053,0.70655,85000000.0
2008-08-28 15:10:00,0.70665,0.70665,0.70565,0.7063,236000000.0
2008-08-28 15:11:00,0.7063,0.7063,0.70535,0.7059,137300000.0
2008-08-28 15:12:00,0.7059,0.706,0.7059,0.706,36900000.0
2008-08-28 15:13:00,0.706,0.706,0.70585,0.70585,8500000.0
2008-08-28 15:14:00,0.70585,0.7062,0.7054,0.7062,115900000.0
2008-08-28 15:15:00,0.7062,0.7063,0.7061,0.7061,28600000.0
2008-08-28 15:16:00,0.70605,0.70605,0.70545,0.7056,112200000.0
2008-08-28 15:17:00,0.7056,0.7057,0.70515,0.7057,123200000.0
2008-08-28 15:18:00,0.70565,0.7062,0.70565,0.70575,136400000.0
2008-08-28 15:19:00,0.7058,0.70595,0.70575,0.70585,61800000.0
2008-08-28 15:20:00,0.7059,0.7059,0.70585,0.7059,17200000.0
2008-08-28 15:21:00,0.70585,0.70605,0.70585,0.70605,12400000.0
2008-08-28 15:22:00,0.70605,0.70615,0.70595,0.7061,71400000.0
2008-08-28 15:23:00,0.7061,0.7066,0.7056,0.70625,165600000.0
2008-08-28 15:24:00,0.70615,0.7063,0.7059,0.70605,64600000.0
2008-08-28 15:25:00,0.7061,0.7063,0.7061,0.70615,73500000.0
2008-08-28 15:26:00,0.7062,0.7063,0.70595,0.70595,92600000.0
2008-08-28 15:27:00,0.70585,0.7061,0.70585,0.706,90000000.0
2008-08-28 15:28:00,0.706,0.706,0.706,0.706,20500000.0
2008-08-28 15:29:00,0.70605,0.7062,0.7059,0.7061,86000000.0
2008-08-28 15:30:00,0.70605,0.7063,0.70605,0.7062,62700000.0
2008-08-28 15:31:00,0.70625,0.7064,0.70615,0.70625,66400000.0
2008-08-28 15:32:00,0.7062,0.70625,0.7062,0.7062,34300000.0
2008-08-28 15:33:00,0.70615,0.70625,0.7057,0.7057,165000000.0
2008-08-28 15:34:00,0.7057,0.7058,0.7057,0.70575,16000000.0
2008-08-28 15:35:00,0.70575,0.7058,0.70555,0.70555,27300000.0
2008-08-28 15:36:00,0.70555,0.7059,0.70555,0.70585,24800000.0
2008-08-28 15:37:00,0.70566,0.70579,0.70528,0.70567,132900000.0
2008-08-28 15:38:00,0.70585,0.70585,0.70565,0.70565,21800000.0
2008-08-28 15:39:00,0.70565,0.7057,0.70565,0.70565,7000000.0
2008-08-28 15:40:00,0.7057,0.70585,0.70565,0.70585,13700000.0
2008-08-28 15:41:00,0.7058,0.7058,0.7053,0.7053,52500000.0
2008-08-28 15:42:00,0.7054,0.7054,0.70495,0.7054,45200000.0
2008-08-28 15:43:00,0.7054,0.7058,0.7053,0.7055,44100000.0
2008-08-28 15:44:00,0.70545,0.7056,0.7054,0.7056,33500000.0
2008-08-28 15:45:00,0.70555,0.70555,0.7055,0.7055,23800000.0
2008-08-28 15:46:00,0.70545,0.7055,0.70535,0.7054,55500000.0
2008-08-28 15:47:00,0.7054,0.7054,0.70445,0.705,104700000.0
2008-08-28 15:48:00,0.70505,0.7051,0.7047,0.7049,212100000.0
2008-08-28 15:49:00,0.7049,0.7054,0.7048,0.705,202800000.0
2008-08-28 15:50:00,0.70505,0.7051,0.70475,0.705,167900000.0
2008-08-28 15:51:00,0.70495,0.70505,0.70445,0.7045,134400000.0
2008-08-28 15:52:00,0.70455,0.70465,0.7043,0.70435,66200000.0
2008-08-28 15:53:00,0.70435,0.7045,0.70435,0.70435,23700000.0
2008-08-28 15:54:00,0.7043,0.70435,0.7042,0.7042,35000000.0
2008-08-28 15:55:00,0.7042,0.70425,0.70415,0.70425,96000000.0
2008-08-28 15:56:00,0.70425,0.70425,0.70375,0.70375,175400001.0
2008-08-28 15:57:00,0.70375,0.704,0.70375,0.7039,105100000.0
2008-08-28 15:58:00,0.70385,0.7039,0.7038,0.70385,100800000.0
2008-08-28 15:59:00,0.70385,0.7041,0.70365,0.7041,46700000.0
2008-08-28 16:00:00,0.70405,0.7041,0.70365,0.7037,79600000.0
2008-08-28 16:01:00,0.7037,0.7037,0.7036,0.7036,22500000.0
2008-08-28 16:02:00,0.7036,0.7037,0.70355,0.7036,26300000.0
2008-08-28 16:03:00,0.7036,0.7039,0.70355,0.7037,53500000.0
2008-08-28 16:04:00,0.7037,0.704,0.7037,0.704,45500000.0
2008-08-28 16:05:00,0.704,0.704,0.7031,0.7032,635300006.0
2008-08-28 16:06:00,0.70325,0.7034,0.70315,0.7034,192200000.0
2008-08-28 16:07:00,0.7034,0.7035,0.70325,0.7033,39000000.0
2008-08-28 16:08:00,0.7034,0.7039,0.70315,0.7036,61400000.0
2008-08-28 16:09:00,0.7036,0.7036,0.70315,0.7034,205100001.0
2008-08-28 16:10:00,0.7034,0.7036,0.70325,0.7035,71200000.0
2008-08-28 16:11:00,0.7036,0.7038,0.70335,0.7038,177600000.0
2008-08-28 16:12:00,0.7038,0.7038,0.70335,0.7035,90799999.0
2008-08-28 16:13:00,0.7035,0.7035,0.7033,0.7034,29400000.0
2008-08-28 16:14:00,0.7034,0.7034,0.7033,0.7034,16100000.0
2008-08-28 16:15:00,0.70305,0.7033,0.70305,0.7032,52400000.0
2008-08-28 16:16:00,0.7032,0.7032,0.70315,0.70315,8900000.0
2008-08-28 16:17:00,0.70315,0.7032,0.70315,0.7032,6800000.0
2008-08-28 16:18:00,0.7032,0.70325,0.70315,0.7032,39100000.0
2008-08-28 16:19:00,0.7032,0.7033,0.7031,0.70315,99200000.0
2008-08-28 16:20:00,0.70315,0.7032,0.703,0.7031,75700000.0
2008-08-28 16:21:00,0.7031,0.7031,0.70275,0.70275,98500000.0
2008-08-28 16:22:00,0.7027,0.70285,0.7027,0.7028,126900000.0
2008-08-28 16:23:00,0.7028,0.70295,0.70275,0.70295,41300000.0
2008-08-28 16:24:00,0.70295,0.70295,0.70275,0.7028,26400000.0
2008-08-28 16:25:00,0.70275,0.70275,0.7027,0.7027,17600000.0
2008-08-28 16:26:00,0.7027,0.7027,0.70205,0.7023,111300000.0
2008-08-28 16:27:00,0.7023,0.7023,0.7021,0.7023,45800000.0
2008-08-28 16:28:00,0.70225,0.7024,0.70215,0.7024,50900000.0
2008-08-28 16:29:00,0.7022,0.7023,0.7021,0.7023,56400000.0
2008-08-28 16:30:00,0.7023,0.70245,0.7023,0.7024,19200000.0
2008-08-28 16:31:00,0.70235,0.70245,0.70235,0.70245,37400000.0
2008-08-28 16:32:00,0.70245,0.70245,0.70235,0.7024,258300010.0
2008-08-28 16:33:00,0.7024,0.70265,0.7023,0.70265,324200003.0
2008-08-28 16:34:00,0.7027,0.7028,0.7024,0.7026,94100000.0
2008-08-28 16:35:00,0.7026,0.7028,0.7026,0.7027,49500000.0
2008-08-28 16:36:00,0.70265,0.7027,0.70265,0.70265,24300000.0
2008-08-28 16:37:00,0.7027,0.70295,0.7027,0.70275,48600000.0
2008-08-28 16:38:00,0.7029,0.7031,0.7027,0.703,468900000.0
2008-08-28 16:39:00,0.70305,0.7031,0.7028,0.703,247400000.0
2008-08-28 16:40:00,0.703,0.7032,0.7025,0.7025,178900000.0
2008-08-28 16:41:00,0.7026,0.7029,0.70255,0.7029,92200000.0
2008-08-28 16:42:00,0.7029,0.7029,0.70265,0.70285,121100000.0
2008-08-28 16:43:00,0.7028,0.7029,0.7027,0.70275,358000001.0
2008-08-28 16:44:00,0.70275,0.7028,0.70215,0.7023,672399996.0
2008-08-28 16:45:00,0.7023,0.7023,0.70195,0.7022,171200000.0
2008-08-28 16:46:00,0.7022,0.7028,0.7022,0.70245,363500000.0
2008-08-28 16:47:00,0.7024,0.7025,0.70225,0.70225,227800000.0
2008-08-28 16:48:00,0.7023,0.7023,0.70195,0.7021,208600000.0
2008-08-28 16:49:00,0.70215,0.7022,0.70205,0.7021,171600001.0
2008-08-28 16:50:00,0.7021,0.7024,0.702,0.7022,159800000.0
2008-08-28 16:51:00,0.70225,0.7026,0.70215,0.7026,242300000.0
2008-08-28 16:52:00,0.7026,0.7026,0.70225,0.7025,262899998.0
2008-08-28 16:53:00,0.7024,0.7026,0.70235,0.70245,129200000.0
2008-08-28 16:54:00,0.7026,0.7027,0.70255,0.7026,56300000.0
2008-08-28 16:55:00,0.7026,0.7027,0.7025,0.7026,85800000.0
2008-08-28 16:56:00,0.70255,0.7029,0.7025,0.70275,213000000.0
2008-08-28 16:57:00,0.70275,0.703,0.70275,0.703,46200000.0
2008-08-28 16:58:00,0.703,0.7034,0.7026,0.70305,112900000.0
2008-08-28 16:59:00,0.7031,0.7037,0.703,0.7037,250800000.0
2008-08-28 17:00:00,0.7037,0.7038,0.70325,0.70335,370400000.0
2008-08-28 17:01:00,0.7034,0.7035,0.7033,0.7034,150300000.0
2008-08-28 17:02:00,0.70345,0.70425,0.7034,0.70395,182600000.0
2008-08-28 17:03:00,0.70415,0.7043,0.70355,0.704,123200000.0
2008-08-28 17:04:00,0.704,0.7045,0.704,0.7041,41800000.0
2008-08-28 17:05:00,0.7041,0.70415,0.704,0.70415,39100000.0
2008-08-28 17:06:00,0.70415,0.70415,0.7034,0.7035,151800000.0
2008-08-28 17:07:00,0.7034,0.7039,0.7032,0.7038,192600000.0
2008-08-28 17:08:00,0.7038,0.7038,0.70365,0.70375,48800000.0
2008-08-28 17:09:00,0.70375,0.7039,0.70365,0.7039,49600000.0
2008-08-28 17:10:00,0.7038,0.7039,0.70375,0.70385,104400000.0
2008-08-28 17:11:00,0.70385,0.7039,0.7038,0.70385,26800000.0
2008-08-28 17:12:00,0.7038,0.7038,0.70335,0.7034,77800000.0
2008-08-28 17:13:00,0.70355,0.7036,0.7033,0.7035,31500000.0
2008-08-28 17:14:00,0.70316,0.70347,0.70294,0.70318,119600000.0
2008-08-28 17:15:00,0.7035,0.7035,0.70335,0.70335,7800000.0
2008-08-28 17:16:00,0.7034,0.7034,0.7033,0.7034,23100000.0
2008-08-28 17:17:00,0.7033,0.7037,0.7033,0.7036,20200000.0
2008-08-28 17:18:00,0.7036,0.7039,0.7034,0.7036,235100002.0
2008-08-28 17:19:00,0.7035,0.7037,0.7035,0.7036,62200000.0
2008-08-28 17:20:00,0.7036,0.7037,0.7036,0.7037,25400000.0
2008-08-28 17:21:00,0.7037,0.7039,0.7036,0.7036,44100000.0
2008-08-28 17:22:00,0.7036,0.7043,0.70355,0.7043,77200000.0
2008-08-28 17:23:00,0.7043,0.7048,0.7043,0.7044,201900002.0
2008-08-28 17:24:00,0.7044,0.7044,0.70365,0.7043,319900001.0
2008-08-28 17:25:00,0.7043,0.7045,0.70395,0.70445,301400000.0
2008-08-28 17:26:00,0.70445,0.7046,0.7044,0.70445,86400000.0
2008-08-28 17:27:00,0.70445,0.70445,0.70415,0.70435,250400000.0
2008-08-28 17:28:00,0.7044,0.7044,0.7043,0.70435,97000000.0
2008-08-28 17:29:00,0.70435,0.7044,0.7043,0.7044,51000000.0
2008-08-28 17:30:00,0.7044,0.7051,0.7043,0.70505,118800000.0
2008-08-28 17:31:00,0.70505,0.706,0.70505,0.7056,172400000.0
2008-08-28 17:32:00,0.7056,0.7057,0.7046,0.70535,239200000.0
2008-08-28 17:33:00,0.70535,0.7054,0.70505,0.7052,173900000.0
2008-08-28 17:34:00,0.7053,0.7055,0.705,0.70515,147800000.0
2008-08-28 17:35:00,0.70515,0.7054,0.7047,0.70475,176500000.0
2008-08-28 17:36:00,0.7047,0.7047,0.70465,0.7047,71400000.0
2008-08-28 17:37:00,0.7047,0.70535,0.70465,0.70525,93000000.0
2008-08-28 17:38:00,0.7052,0.7053,0.705,0.70505,97900000.0
2008-08-28 17:39:00,0.7051,0.7051,0.70455,0.7047,213900000.0
2008-08-28 17:40:00,0.7047,0.7047,0.70465,0.7047,33700000.0
2008-08-28 17:41:00,0.7047,0.7048,0.7046,0.70475,212700000.0
2008-08-28 17:42:00,0.7048,0.70535,0.7048,0.7053,167300000.0
2008-08-28 17:43:00,0.70535,0.70535,0.705,0.70505,65200000.0
2008-08-28 17:44:00,0.705,0.705,0.70455,0.70455,129400000.0
2008-08-28 17:45:00,0.7046,0.70505,0.7046,0.70485,80700000.0
2008-08-28 17:46:00,0.70475,0.70505,0.70475,0.705,108200000.0
2008-08-28 17:47:00,0.70505,0.70505,0.705,0.705,45200001.0
2008-08-28 17:48:00,0.705,0.705,0.70485,0.70485,67800000.0
2008-08-28 17:49:00,0.70495,0.70495,0.70475,0.7048,144600000.0
2008-08-28 17:50:00,0.7048,0.70485,0.70405,0.7042,203500000.0
2008-08-28 17:51:00,0.70415,0.70425,0.70375,0.7038,187500000.0
2008-08-28 17:52:00,0.7039,0.704,0.70355,0.7036,39500000.0
2008-08-28 17:53:00,0.7036,0.7037,0.70195,0.7021,327199999.0
2008-08-28 17:54:00,0.70205,0.70235,0.702,0.70215,83600000.0
2008-08-28 17:55:00,0.7022,0.7024,0.70215,0.7022,205100000.0
2008-08-28 17:56:00,0.7022,0.7022,0.7018,0.7019,99100000.0
2008-08-28 17:57:00,0.7019,0.702,0.7018,0.70185,95300000.0
2008-08-28 17:58:00,0.70195,0.70245,0.7018,0.70185,394099998.0
2008-08-28 17:59:00,0.7019,0.7019,0.70155,0.7016,144900000.0
2008-08-28 18:00:00,0.70165,0.7019,0.70135,0.7019,292500004.0
2008-08-28 18:01:00,0.7019,0.7019,0.70165,0.70165,326600014.0
2008-08-28 18:02:00,0.7019,0.7021,0.70185,0.7021,61100002.0
2008-08-28 18:03:00,0.7021,0.7022,0.7019,0.7021,276500008.0
2008-08-28 18:04:00,0.7021,0.7021,0.70165,0.7018,429100005.0
2008-08-28 18:05:00,0.70185,0.7021,0.7018,0.7021,27200000.0
2008-08-28 18:06:00,0.7021,0.7024,0.70205,0.7024,328800004.0
2008-08-28 18:07:00,0.7024,0.7024,0.7024,0.7024,43200000.0
2008-08-28 18:08:00,0.7024,0.7024,0.7024,0.7024,5400000.0
2008-08-28 18:09:00,0.70218,0.70238,0.702,0.70225,233700000.0
2008-08-28 18:10:00,0.7024,0.7024,0.70185,0.70185,103400000.0
2008-08-28 18:11:00,0.70185,0.70215,0.70155,0.7021,175800000.0
2008-08-28 18:12:00,0.7017,0.7018,0.70165,0.70175,49200000.0
2008-08-28 18:13:00,0.7017,0.7018,0.70165,0.7017,93600000.0
2008-08-28 18:14:00,0.7017,0.7017,0.7015,0.7017,49600000.0
2008-08-28 18:15:00,0.7015,0.7015,0.70145,0.7015,62800000.0
2008-08-28 18:16:00,0.7015,0.7016,0.70075,0.7008,432499999.0
2008-08-28 18:17:00,0.7008,0.7009,0.7006,0.7008,113800000.0
2008-08-28 18:18:00,0.70065,0.70065,0.70055,0.70065,20500000.0
2008-08-28 18:19:00,0.7006,0.7009,0.70055,0.7006,66000000.0
2008-08-28 18:20:00,0.7007,0.7009,0.7005,0.70065,65200000.0
2008-08-28 18:21:00,0.70065,0.701,0.7004,0.70085,58100000.0
2008-08-28 18:22:00,0.70075,0.70085,0.7007,0.7008,122100001.0
2008-08-28 18:23:00,0.70075,0.70085,0.70075,0.70075,229700001.0
2008-08-28 18:24:00,0.7008,0.7008,0.70075,0.7008,151700004.0
2008-08-28 18:25:00,0.7008,0.701,0.70065,0.7007,178900004.0
2008-08-28 18:26:00,0.7007,0.7008,0.7007,0.70075,64000000.0
2008-08-28 18:27:00,0.70075,0.7008,0.7007,0.70075,58400000.0
2008-08-28 18:28:00,0.70075,0.7013,0.70075,0.7013,158100000.0
2008-08-28 18:29:00,0.7013,0.7013,0.7013,0.7013,64800000.0
2008-08-28 18:30:00,0.7013,0.7013,0.70125,0.7013,65400000.0
2008-08-28 18:31:00,0.7011,0.7013,0.7011,0.7013,85000000.0
2008-08-28 18:32:00,0.7013,0.7013,0.7013,0.7013,16200000.0
2008-08-28 18:33:00,0.70125,0.70145,0.70125,0.7014,57000000.0
2008-08-28 18:34:00,0.70135,0.7016,0.70135,0.70145,20500000.0
2008-08-28 18:35:00,0.7015,0.7017,0.7015,0.7017,14300000.0
2008-08-28 18:36:00,0.70165,0.70165,0.7016,0.7016,29300000.0
2008-08-28 18:37:00,0.70134,0.70145,0.70111,0.70127,316200000.0
2008-08-28 18:38:00,0.70115,0.70142,0.701,0.7013,50200000.0
2008-08-28 18:39:00,0.7013,0.70136,0.70119,0.70125,174900000.0
2008-08-28 18:40:00,0.7016,0.7016,0.7016,0.7016,12900000.0
2008-08-28 18:41:00,0.70108,0.70139,0.70108,0.70129,217400000.0
2008-08-28 18:42:00,0.7016,0.7016,0.70155,0.7016,55900000.0
2008-08-28 18:43:00,0.7016,0.70165,0.7016,0.7016,8300000.0
2008-08-28 18:44:00,0.70155,0.70155,0.70155,0.70155,6500000.0
2008-08-28 18:45:00,0.7014,0.70162,0.70125,0.70127,431354000.0
2008-08-28 18:46:00,0.7016,0.7016,0.70155,0.70155,2500000.0
2008-08-28 18:47:00,0.7016,0.7016,0.70155,0.7016,39200000.0
2008-08-28 18:48:00,0.7016,0.7016,0.7016,0.7016,16799999.0
2008-08-28 18:49:00,0.7016,0.7016,0.7016,0.7016,45700002.0
2008-08-28 18:50:00,0.70165,0.70165,0.70165,0.70165,28100000.0
2008-08-28 18:51:00,0.7017,0.7017,0.7017,0.7017,18200000.0
2008-08-28 18:52:00,0.7017,0.7017,0.7017,0.7017,1000000.0
2008-08-28 18:53:00,0.7014,0.70148,0.70131,0.70148,71200000.0
2008-08-28 18:54:00,0.70147,0.70147,0.70117,0.70146,209700000.0
2008-08-28 18:55:00,0.7017,0.7017,0.7017,0.7017,23100000.0
2008-08-28 18:56:00,0.7017,0.7017,0.7017,0.7017,37800001.0
2008-08-28 18:57:00,0.7017,0.7017,0.7017,0.7017,205200001.0
2008-08-28 18:58:00,0.7017,0.7017,0.7016,0.7016,92400000.0
2008-08-28 18:59:00,0.7016,0.7016,0.7015,0.7015,45200000.0
2008-08-28 19:00:00,0.7015,0.7015,0.70145,0.7015,174600001.0
2008-08-28 19:01:00,0.7015,0.7015,0.7015,0.7015,3000000.0
2008-08-28 19:02:00,0.70121,0.7013,0.70107,0.7012,129600000.0
2008-08-28 19:03:00,0.70122,0.70141,0.7011,0.70116,74600000.0
2008-08-28 19:04:00,0.70125,0.70125,0.70075,0.70075,18800000.0
2008-08-28 19:05:00,0.7006,0.7006,0.7006,0.7006,2200000.0
2008-08-28 19:06:00,0.70085,0.70105,0.70065,0.70105,30700000.0
2008-08-28 19:07:00,0.70115,0.70115,0.70115,0.70115,5800000.0
2008-08-28 19:08:00,0.70115,0.70115,0.70115,0.70115,1000000.0
2008-08-28 19:09:00,0.7011,0.7011,0.70065,0.70065,45100000.0
2008-08-28 19:10:00,0.7006,0.7012,0.7006,0.7012,10400000.0
2008-08-28 19:11:00,0.7013,0.7015,0.7013,0.7015,15600000.0
2008-08-28 19:12:00,0.7015,0.7015,0.7005,0.7011,53900000.0
2008-08-28 19:13:00,0.70066,0.70094,0.70043,0.70061,162700000.0
2008-08-28 19:14:00,0.7009,0.7009,0.7009,0.7009,1200000.0
2008-08-28 19:15:00,0.70069,0.70085,0.70052,0.70067,264100000.0
2008-08-28 19:16:00,0.70095,0.70115,0.7008,0.701,17700000.0
2008-08-28 19:17:00,0.70095,0.70095,0.70085,0.70085,14900000.0
2008-08-28 19:18:00,0.70085,0.70085,0.70035,0.7005,67900000.0
2008-08-28 19:19:00,0.7005,0.701,0.7005,0.70065,108099999.0
2008-08-28 19:20:00,0.7007,0.70075,0.70065,0.70065,6600000.0
2008-08-28 19:21:00,0.70065,0.70065,0.70065,0.70065,1000000.0
2008-08-28 19:22:00,0.70065,0.70065,0.70055,0.70055,4900000.0
2008-08-28 19:23:00,0.70055,0.70125,0.70055,0.7012,100600000.0
2008-08-28 19:24:00,0.7012,0.7012,0.70095,0.7012,25000000.0
2008-08-28 19:25:00,0.70115,0.7012,0.70115,0.7012,31800000.0
2008-08-28 19:26:00,0.7012,0.7012,0.70095,0.7012,40100000.0
2008-08-28 19:27:00,0.7012,0.7012,0.70115,0.7012,58300000.0
2008-08-28 19:28:00,0.7012,0.7012,0.7012,0.7012,10500000.0
2008-08-28 19:29:00,0.7012,0.7012,0.7008,0.70085,70000000.0
2008-08-28 19:30:00,0.70085,0.70085,0.70085,0.70085,3200000.0
2008-08-28 19:31:00,0.70057,0.70072,0.70041,0.70059,137500000.0
2008-08-28 19:32:00,0.70059,0.70068,0.70045,0.70046,371700000.0
2008-08-28 19:33:00,0.70052,0.70074,0.70052,0.70072,269800000.0
2008-08-28 19:34:00,0.70085,0.70095,0.70085,0.7009,21500000.0
2008-08-28 19:35:00,0.70085,0.70085,0.70058,0.70069,68400000.0
2008-08-28 19:36:00,0.701,0.70105,0.701,0.70105,4600000.0
2008-08-28 19:37:00,0.70093,0.70103,0.70069,0.70084,335000000.0
2008-08-28 19:38:00,0.7012,0.7014,0.70095,0.70095,4000000.0
2008-08-28 19:39:00,0.70115,0.70115,0.7011,0.7011,5000000.0
2008-08-28 19:40:00,0.70105,0.7013,0.7009,0.7011,27400000.0
2008-08-28 19:41:00,0.7011,0.7011,0.7011,0.7011,6300000.0
2008-08-28 19:42:00,0.7013,0.70145,0.7013,0.70145,5400000.0
2008-08-28 19:43:00,0.70145,0.7018,0.70125,0.70165,117700000.0
2008-08-28 19:44:00,0.7017,0.70175,0.7016,0.70165,23100000.0
2008-08-28 19:45:00,0.70165,0.70165,0.70155,0.70155,7700000.0
2008-08-28 19:46:00,0.70155,0.70155,0.70155,0.70155,1300000.0
2008-08-28 19:47:00,0.7016,0.7016,0.7016,0.7016,1000000.0
2008-08-28 19:48:00,0.70152,0.70159,0.70133,0.70135,120200000.0
2008-08-28 19:49:00,0.70127,0.70156,0.70123,0.70144,196100000.0
2008-08-28 19:50:00,0.7015,0.7016,0.7015,0.7016,12600000.0
2008-08-28 19:51:00,0.7016,0.7016,0.7016,0.7016,1000000.0
2008-08-28 19:52:00,0.7018,0.7019,0.7018,0.7019,3000000.0
2008-08-28 19:53:00,0.7015,0.7016,0.7015,0.7016,2000000.0
2008-08-28 19:54:00,0.70145,0.70159,0.70141,0.70157,273700000.0
2008-08-28 19:55:00,0.70138,0.70158,0.70132,0.70136,373300000.0
2008-08-28 19:56:00,0.7016,0.7016,0.7016,0.7016,2300000.0
2008-08-28 19:57:00,0.7016,0.7016,0.7016,0.7016,1000000.0
2008-08-28 19:58:00,0.7013,0.70146,0.70117,0.70134,166400000.0
2008-08-28 19:59:00,0.70138,0.70148,0.70123,0.70136,162600000.0
2008-08-28 20:00:00,0.70131,0.70174,0.70124,0.70136,49900000.0
2008-08-28 20:01:00,0.7018,0.70195,0.7018,0.70195,7400000.0
2008-08-28 20:02:00,0.70195,0.70195,0.7019,0.7019,2000000.0
2008-08-28 20:03:00,0.702,0.70215,0.70195,0.70215,10400000.0
2008-08-28 20:04:00,0.7021,0.7021,0.70205,0.70205,8000000.0
2008-08-28 20:05:00,0.70205,0.7021,0.702,0.70205,10000000.0
2008-08-28 20:06:00,0.70169,0.70193,0.70161,0.70171,414099997.0
2008-08-28 20:07:00,0.7022,0.7026,0.7016,0.70215,56000000.0
2008-08-28 20:08:00,0.70175,0.7023,0.7016,0.70215,28800000.0
2008-08-28 20:09:00,0.7017,0.7019,0.7016,0.7016,23600000.0
2008-08-28 20:10:00,0.70185,0.70185,0.70165,0.7018,60400000.0
2008-08-28 20:11:00,0.7015,0.7017,0.7014,0.7015,38800000.0
2008-08-28 20:12:00,0.70155,0.70205,0.70155,0.7018,31900000.0
2008-08-28 20:13:00,0.7018,0.7018,0.70135,0.7016,18300000.0
2008-08-28 20:14:00,0.7016,0.7016,0.7013,0.7013,8200000.0
2008-08-28 20:15:00,0.7015,0.7017,0.70145,0.7017,15000000.0
2008-08-28 20:16:00,0.7016,0.7017,0.7016,0.7017,13000000.0
2008-08-28 20:17:00,0.7017,0.7017,0.7015,0.7015,7400000.0
2008-08-28 20:18:00,0.7015,0.7015,0.7015,0.7015,7000000.0
2008-08-28 20:19:00,0.7015,0.7015,0.7015,0.7015,3400000.0
2008-08-28 20:20:00,0.7015,0.7015,0.7015,0.7015,3600000.0
2008-08-28 20:21:00,0.7015,0.7015,0.7011,0.7011,15700000.0
2008-08-28 20:22:00,0.70125,0.7014,0.70125,0.7014,9900000.0
2008-08-28 20:23:00,0.7013,0.7013,0.70115,0.7013,33900000.0
2008-08-28 20:24:00,0.7012,0.7012,0.70065,0.7007,57700000.0
2008-08-28 20:25:00,0.70065,0.70095,0.70065,0.7008,87400000.0
2008-08-28 20:26:00,0.7009,0.70095,0.70075,0.70085,80200000.0
2008-08-28 20:27:00,0.70085,0.70085,0.70035,0.70035,50100000.0
2008-08-28 20:28:00,0.7004,0.7007,0.7004,0.7007,45100000.0
2008-08-28 20:29:00,0.70075,0.70075,0.7006,0.7006,19800000.0
2008-08-28 20:30:00,0.7006,0.7007,0.7006,0.70065,40400000.0
2008-08-28 20:31:00,0.7006,0.70065,0.7006,0.7006,6500000.0
2008-08-28 20:32:00,0.70042,0.70048,0.70025,0.70038,112100000.0
2008-08-28 20:33:00,0.70027,0.70058,0.70027,0.70045,51300000.0
2008-08-28 20:34:00,0.70046,0.70067,0.70026,0.70031,272200000.0
2008-08-28 20:35:00,0.70027,0.70048,0.70021,0.7004,186100000.0
2008-08-28 20:36:00,0.7006,0.7006,0.7006,0.7006,67199999.0
2008-08-28 20:37:00,0.7006,0.7006,0.7006,0.7006,136000000.0
2008-08-28 20:38:00,0.7006,0.70065,0.7006,0.70065,113999998.0
2008-08-28 20:39:00,0.70047,0.70058,0.70039,0.70058,235900000.0
2008-08-28 20:40:00,0.70065,0.70065,0.70065,0.70065,5800000.0
2008-08-28 20:41:00,0.70065,0.7007,0.70065,0.7007,8200000.0
2008-08-28 20:42:00,0.70075,0.7009,0.70075,0.7008,34800000.0
2008-08-28 20:43:00,0.7008,0.7008,0.7008,0.7008,6000000.0
2008-08-28 20:44:00,0.7008,0.7009,0.7008,0.7008,7600000.0
2008-08-28 20:45:00,0.7008,0.7008,0.7008,0.7008,1400000.0
2008-08-28 20:46:00,0.7008,0.7008,0.7008,0.7008,1400000.0
2008-08-28 20:47:00,0.7008,0.7008,0.7008,0.7008,1400000.0
2008-08-28 20:48:00,0.7008,0.7008,0.7008,0.7008,1400000.0
2008-08-28 20:49:00,0.7008,0.7008,0.7008,0.7008,33200001.0
2008-08-28 20:50:00,0.701,0.701,0.7008,0.7008,79450000.0
2008-08-28 20:51:00,0.70052,0.7007,0.70051,0.70051,280200002.0
2008-08-28 20:52:00,0.7008,0.7009,0.7008,0.7008,92260000.0
2008-08-28 20:53:00,0.7008,0.7008,0.7008,0.7008,72599999.0
2008-08-28 20:54:00,0.7008,0.7008,0.7008,0.7008,66400002.0
2008-08-28 20:55:00,0.7008,0.7008,0.7008,0.7008,33200001.0
2008-08-28 20:56:00,0.70075,0.7008,0.70075,0.70075,231599998.0
2008-08-28 20:57:00,0.7008,0.7008,0.7008,0.7008,335714000.0
2008-08-28 20:58:00,0.7008,0.7008,0.7008,0.7008,136599998.0
2008-08-28 20:59:00,0.7008,0.7008,0.7008,0.7008,76400002.0
2008-08-28 21:00:00,0.70074,0.7009,0.70064,0.70068,34800000.0
2008-08-28 21:01:00,0.7008,0.7008,0.7008,0.7008,6200000.0
2008-08-28 21:02:00,0.7009,0.70095,0.7008,0.70095,6460000.0
2008-08-28 21:03:00,0.70053,0.70058,0.70044,0.70055,406200007.0
2008-08-28 21:04:00,0.7008,0.701,0.7008,0.701,6330000.0
2008-08-28 21:05:00,0.701,0.701,0.701,0.701,130000.0
2008-08-28 21:06:00,0.7008,0.7012,0.7008,0.7012,24100000.0
2008-08-28 21:07:00,0.70115,0.70115,0.70115,0.70115,9600000.0
2008-08-28 21:08:00,0.70115,0.70115,0.70095,0.70095,4200000.0
2008-08-28 21:09:00,0.70095,0.7012,0.70095,0.70115,6500000.0
2008-08-28 21:10:00,0.70115,0.70115,0.70115,0.70115,1000000.0
2008-08-28 21:11:00,0.7012,0.7013,0.7012,0.7012,1390000.0
2008-08-28 21:12:00,0.7012,0.7012,0.7012,0.7012,130000.0
2008-08-28 21:13:00,0.70096,0.70097,0.70084,0.70097,71000000.0
2008-08-28 21:14:00,0.70115,0.70125,0.70115,0.70125,1260000.0
2008-08-28 21:15:00,0.70125,0.70135,0.70125,0.70135,260000.0
2008-08-28 21:16:00,0.70087,0.70111,0.70085,0.70085,44200000.0
2008-08-28 21:17:00,0.70135,0.70165,0.70135,0.70165,26012000.0
2008-08-28 21:18:00,0.7016,0.7018,0.70115,0.70115,51900000.0
2008-08-28 21:19:00,0.70115,0.70155,0.701,0.701,13200000.0
2008-08-28 21:20:00,0.70115,0.70115,0.70115,0.70115,1000000.0
2008-08-28 21:21:00,0.70099,0.70099,0.70088,0.70095,130300000.0
2008-08-28 21:22:00,0.70096,0.70098,0.70084,0.7009,57500000.0
2008-08-28 21:23:00,0.7012,0.7016,0.7012,0.70155,25300000.0
2008-08-28 21:24:00,0.70155,0.70155,0.70155,0.70155,1000000.0
2008-08-28 21:25:00,0.7015,0.7017,0.70145,0.7017,41500000.0
2008-08-28 21:26:00,0.70165,0.70165,0.70165,0.70165,1300000.0
2008-08-28 21:27:00,0.70165,0.70175,0.70145,0.7016,78800000.0
2008-08-28 21:28:00,0.7016,0.7016,0.70095,0.70115,31600000.0
2008-08-28 21:29:00,0.7011,0.7011,0.70105,0.70105,3000000.0
2008-08-28 21:30:00,0.7011,0.7012,0.7011,0.7012,7000000.0
2008-08-28 21:31:00,0.70115,0.70115,0.70105,0.70105,9000000.0
2008-08-28 21:32:00,0.70105,0.70105,0.70105,0.70105,1000000.0
2008-08-28 21:33:00,0.70073,0.70093,0.70071,0.70071,15700000.0
2008-08-28 21:34:00,0.701,0.7011,0.70095,0.7011,5200000.0
2008-08-28 21:35:00,0.70115,0.70115,0.70105,0.7011,14600000.0
2008-08-28 21:36:00,0.7011,0.7011,0.7011,0.7011,4300000.0
2008-08-28 21:37:00,0.70076,0.70084,0.70067,0.70068,91700000.0
2008-08-28 21:38:00,0.70084,0.70092,0.70065,0.70068,137900000.0
2008-08-28 21:39:00,0.70065,0.7008,0.70065,0.70075,16800000.0
2008-08-28 21:40:00,0.70105,0.70105,0.70105,0.70105,5100000.0
2008-08-28 21:41:00,0.70105,0.7015,0.70105,0.7013,30400000.0
2008-08-28 21:42:00,0.7014,0.70155,0.70135,0.7014,14800000.0
2008-08-28 21:43:00,0.70088,0.70109,0.7008,0.70109,92300000.0
2008-08-28 21:44:00,0.7014,0.7014,0.7014,0.7014,36000000.0
2008-08-28 21:45:00,0.7014,0.7014,0.7014,0.7014,40000000.0
2008-08-28 21:46:00,0.7014,0.7014,0.7014,0.7014,20000000.0
2008-08-28 21:47:00,0.7014,0.7014,0.7014,0.7014,8000000.0
2008-08-28 21:48:00,0.70101,0.70125,0.70091,0.70125,47900000.0
2008-08-28 21:49:00,0.70135,0.70145,0.70135,0.70135,32100000.0
2008-08-28 21:50:00,0.70135,0.70145,0.7013,0.7014,43100000.0
2008-08-28 21:51:00,0.70135,0.70135,0.70135,0.70135,9000000.0
2008-08-28 21:52:00,0.70135,0.7014,0.70135,0.7014,11300000.0
2008-08-28 21:53:00,0.70101,0.70113,0.70097,0.701,52200000.0
2008-08-28 21:54:00,0.7016,0.7017,0.7016,0.7016,17400000.0
2008-08-28 21:55:00,0.7016,0.7016,0.7016,0.7016,6300000.0
2008-08-28 21:56:00,0.70127,0.70132,0.7012,0.7012,87000000.0
2008-08-28 21:57:00,0.70119,0.7013,0.70119,0.70125,107700000.0
2008-08-28 21:58:00,0.70155,0.7016,0.70155,0.7016,7100000.0
2008-08-28 21:59:00,0.70127,0.7014,0.70102,0.7012,285700001.0
2008-08-28 22:00:00,0.70132,0.70173,0.70106,0.70113,106100001.0
2008-08-28 22:01:00,0.70107,0.70129,0.70105,0.70105,109300000.0
2008-08-28 22:02:00,0.7012,0.70127,0.70111,0.70123,81300000.0
2008-08-28 22:03:00,0.7014,0.7016,0.7014,0.7014,20500000.0
2008-08-28 22:04:00,0.70115,0.7014,0.7008,0.7009,55400000.0
2008-08-28 22:05:00,0.701,0.7015,0.701,0.70135,33200000.0
2008-08-28 22:06:00,0.7013,0.7013,0.70085,0.70085,25500000.0
2008-08-28 22:07:00,0.7008,0.70095,0.7008,0.70095,7800000.0
2008-08-28 22:08:00,0.70095,0.70105,0.70095,0.70105,4000000.0
2008-08-28 22:09:00,0.701,0.701,0.70095,0.701,7800000.0
2008-08-28 22:10:00,0.701,0.7011,0.70095,0.7011,17200000.0
2008-08-28 22:11:00,0.701,0.7011,0.701,0.7011,11500000.0
2008-08-28 22:12:00,0.7011,0.7011,0.70095,0.7011,10900000.0
2008-08-28 22:13:00,0.70075,0.70101,0.70075,0.70095,171600000.0
2008-08-28 22:14:00,0.70095,0.70095,0.70086,0.70095,35100000.0
2008-08-28 22:15:00,0.70105,0.70105,0.70095,0.701,18400000.0
2008-08-28 22:16:00,0.70078,0.70096,0.70071,0.70095,187800000.0
2008-08-28 22:17:00,0.70091,0.70097,0.70073,0.70073,102200000.0
2008-08-28 22:18:00,0.70069,0.70092,0.70069,0.70078,60200000.0
2008-08-28 22:19:00,0.70073,0.70103,0.70073,0.70103,75600000.0
2008-08-28 22:20:00,0.701,0.701,0.701,0.701,1800000.0
2008-08-28 22:21:00,0.70089,0.7011,0.70084,0.70087,106400000.0
2008-08-28 22:22:00,0.70086,0.70103,0.70076,0.70103,54400000.0
2008-08-28 22:23:00,0.70096,0.70098,0.70078,0.70086,44000000.0
2008-08-28 22:24:00,0.70083,0.70105,0.70074,0.70089,54900000.0
2008-08-28 22:25:00,0.70091,0.701,0.70085,0.70096,21000000.0
2008-08-28 22:26:00,0.70094,0.70097,0.70091,0.70091,40600000.0
2008-08-28 22:27:00,0.701,0.701,0.701,0.701,2900000.0
2008-08-28 22:28:00,0.70099,0.7013,0.70094,0.70128,37200000.0
2008-08-28 22:29:00,0.70135,0.70135,0.70096,0.70096,28100000.0
2008-08-28 22:30:00,0.701,0.70129,0.70093,0.701,101700000.0
2008-08-28 22:31:00,0.701,0.70105,0.701,0.70105,11500000.0
2008-08-28 22:32:00,0.70094,0.70102,0.70084,0.70097,244400000.0
2008-08-28 22:33:00,0.70097,0.70097,0.70075,0.70097,95800000.0
2008-08-28 22:34:00,0.701,0.70105,0.701,0.70105,4400000.0
2008-08-28 22:35:00,0.7011,0.70115,0.70105,0.70105,7400000.0
2008-08-28 22:36:00,0.7011,0.7011,0.7011,0.7011,1000000.0
2008-08-28 22:37:00,0.70125,0.70125,0.70125,0.70125,3600000.0
2008-08-28 22:38:00,0.70135,0.7014,0.70135,0.7014,3000000.0
2008-08-28 22:39:00,0.70135,0.70135,0.70135,0.70135,5000000.0
2008-08-28 22:40:00,0.7014,0.70145,0.70125,0.70145,29500000.0
2008-08-28 22:41:00,0.7014,0.70145,0.7014,0.70145,10800000.0
2008-08-28 22:42:00,0.70145,0.70145,0.70145,0.70145,1000000.0
2008-08-28 22:43:00,0.7014,0.7015,0.70121,0.70136,125400000.0
2008-08-28 22:44:00,0.7015,0.70155,0.7015,0.70155,6400000.0
2008-08-28 22:45:00,0.7016,0.70225,0.70155,0.7016,58000000.0
2008-08-28 22:46:00,0.70165,0.70185,0.70165,0.70185,29600000.0
2008-08-28 22:47:00,0.702,0.702,0.7018,0.7018,22800000.0
2008-08-28 22:48:00,0.70162,0.70176,0.70151,0.70158,20500000.0
2008-08-28 22:49:00,0.7018,0.7018,0.7018,0.7018,1300000.0
2008-08-28 22:50:00,0.7018,0.7018,0.7018,0.7018,1000000.0
2008-08-28 22:51:00,0.70175,0.70175,0.70175,0.70175,5300000.0
2008-08-28 22:52:00,0.7018,0.70185,0.70175,0.70185,9600000.0
2008-08-28 22:53:00,0.70185,0.70185,0.70185,0.70185,2000000.0
2008-08-28 22:54:00,0.70195,0.702,0.7019,0.702,8800000.0
2008-08-28 22:55:00,0.7019,0.7019,0.7019,0.7019,5400000.0
2008-08-28 22:56:00,0.702,0.70205,0.7019,0.702,12600000.0
2008-08-28 22:57:00,0.7019,0.7019,0.7018,0.7018,15300000.0
2008-08-28 22:58:00,0.70166,0.70169,0.70141,0.7015,59500000.0
2008-08-28 22:59:00,0.70165,0.7017,0.70165,0.70165,3000000.0
2008-08-28 23:00:00,0.7016,0.7016,0.7016,0.7016,1000000.0
2008-08-28 23:01:00,0.7016,0.70185,0.7016,0.70185,10500000.0
2008-08-28 23:02:00,0.70175,0.70175,0.70165,0.70165,20000000.0
2008-08-28 23:03:00,0.7017,0.7019,0.7017,0.7019,48400000.0
2008-08-28 23:04:00,0.7019,0.7019,0.70185,0.70185,69100000.0
2008-08-28 23:05:00,0.7019,0.7019,0.7019,0.7019,7500000.0
2008-08-28 23:06:00,0.7019,0.7019,0.7019,0.7019,22500000.0
2008-08-28 23:07:00,0.7019,0.7019,0.7019,0.7019,52500000.0
2008-08-28 23:08:00,0.7019,0.7019,0.7019,0.7019,7500000.0
2008-08-28 23:09:00,0.7019,0.7019,0.7019,0.7019,75000000.0
2008-08-28 23:10:00,0.70168,0.70197,0.70167,0.70169,266500000.0
2008-08-28 23:11:00,0.70163,0.70169,0.70149,0.70169,260300000.0
2008-08-28 23:12:00,0.70164,0.70175,0.70162,0.70165,202800000.0
2008-08-28 23:13:00,0.702,0.702,0.7017,0.7018,62200000.0
2008-08-28 23:14:00,0.70175,0.7018,0.70161,0.70178,28400000.0
2008-08-28 23:15:00,0.7018,0.7018,0.7018,0.7018,6600000.0
2008-08-28 23:16:00,0.70154,0.70184,0.70149,0.70182,58000000.0
2008-08-28 23:17:00,0.7018,0.7018,0.70175,0.70175,6900000.0
2008-08-28 23:18:00,0.7017,0.7017,0.7015,0.7015,13900000.0
2008-08-28 23:19:00,0.70155,0.7016,0.70145,0.70155,17600000.0
2008-08-28 23:20:00,0.7017,0.7017,0.7017,0.7017,11800000.0
2008-08-28 23:21:00,0.70145,0.7015,0.70135,0.70138,66000000.0
2008-08-28 23:22:00,0.70125,0.7015,0.70125,0.70141,14200000.0
2008-08-28 23:23:00,0.70154,0.70164,0.70154,0.70158,16200000.0
2008-08-28 23:24:00,0.7017,0.7018,0.70145,0.7018,73800000.0
2008-08-28 23:25:00,0.7019,0.7019,0.70145,0.70165,92000000.0
2008-08-28 23:26:00,0.7016,0.7016,0.7016,0.7016,6400000.0
2008-08-28 23:27:00,0.7016,0.7017,0.70155,0.7017,71800000.0
2008-08-28 23:28:00,0.70144,0.70149,0.70132,0.70144,16900000.0
2008-08-28 23:29:00,0.7017,0.7017,0.7017,0.7017,11800000.0
2008-08-28 23:30:00,0.7017,0.7017,0.7017,0.7017,11800000.0
2008-08-28 23:31:00,0.7017,0.7017,0.7017,0.7017,11800000.0
2008-08-28 23:32:00,0.7017,0.7017,0.7017,0.7017,5900000.0
2008-08-28 23:33:00,0.70145,0.70153,0.7014,0.7014,29100000.0
2008-08-28 23:34:00,0.7017,0.7019,0.7017,0.70185,17900000.0
2008-08-28 23:35:00,0.70205,0.7023,0.70205,0.7022,53600000.0
2008-08-28 23:36:00,0.70207,0.70216,0.70189,0.7019,30700000.0
2008-08-28 23:37:00,0.7022,0.7023,0.70215,0.7023,29400000.0
2008-08-28 23:38:00,0.7022,0.7022,0.7022,0.7022,4000000.0
2008-08-28 23:39:00,0.7022,0.7022,0.7022,0.7022,6800000.0
2008-08-28 23:40:00,0.70225,0.7023,0.7022,0.7022,17700000.0
2008-08-28 23:41:00,0.70211,0.70216,0.70198,0.70206,77700000.0
2008-08-28 23:42:00,0.7022,0.7022,0.7022,0.7022,6800000.0
2008-08-28 23:43:00,0.7022,0.7022,0.7022,0.7022,8000000.0
2008-08-28 23:44:00,0.7022,0.7022,0.7022,0.7022,6800000.0
2008-08-28 23:45:00,0.7022,0.7022,0.7022,0.7022,4000000.0
2008-08-28 23:46:00,0.7022,0.7022,0.70215,0.70215,33800000.0
2008-08-28 23:47:00,0.7022,0.7022,0.7022,0.7022,10800000.0
2008-08-28 23:48:00,0.70221,0.70221,0.70197,0.70203,16800000.0
2008-08-28 23:49:00,0.7022,0.7023,0.7022,0.70225,60600000.0
2008-08-28 23:50:00,0.70225,0.70225,0.70225,0.70225,16100000.0
2008-08-28 23:51:00,0.70193,0.70215,0.70187,0.70187,58000000.0
2008-08-28 23:52:00,0.7023,0.7023,0.7023,0.7023,22000000.0
2008-08-28 23:53:00,0.7023,0.7023,0.70225,0.70225,10700000.0
2008-08-28 23:54:00,0.7023,0.7023,0.7022,0.7023,67700000.0
2008-08-28 23:55:00,0.7022,0.7022,0.70215,0.70215,31400000.0
2008-08-28 23:56:00,0.7021,0.7021,0.7017,0.7019,24600000.0
2008-08-28 23:57:00,0.70185,0.70185,0.70175,0.7018,13800000.0
2008-08-28 23:58:00,0.7018,0.7018,0.7018,0.7018,22400000.0
2008-08-28 23:59:00,0.7018,0.7018,0.7018,0.7018,12800000.0
2008-08-29 00:00:00,0.7015,0.70195,0.70135,0.70135,66000000.0
2008-08-29 00:01:00,0.7015,0.7015,0.70145,0.70145,59900000.0
2008-08-29 00:02:00,0.7015,0.7015,0.70145,0.7015,83700000.0
2008-08-29 00:03:00,0.70155,0.70155,0.70155,0.70155,12300000.0
2008-08-29 00:04:00,0.70155,0.7018,0.70155,0.7018,42500000.0
2008-08-29 00:05:00,0.7018,0.702,0.70175,0.70195,68700000.0
2008-08-29 00:06:00,0.70195,0.702,0.7019,0.7019,16000000.0
2008-08-29 00:07:00,0.7019,0.7019,0.7019,0.7019,2000000.0
2008-08-29 00:08:00,0.7019,0.7019,0.7019,0.7019,1000000.0
2008-08-29 00:09:00,0.70185,0.70185,0.70185,0.70185,3700000.0
2008-08-29 00:10:00,0.70185,0.7019,0.70185,0.7019,5700000.0
2008-08-29 00:11:00,0.7019,0.7019,0.7017,0.7017,119800000.0
2008-08-29 00:12:00,0.7017,0.7017,0.7015,0.7015,49500000.0
2008-08-29 00:13:00,0.7015,0.7016,0.7015,0.7015,202499999.0
2008-08-29 00:14:00,0.7015,0.7015,0.7015,0.7015,53300000.0
2008-08-29 00:15:00,0.7015,0.7015,0.7015,0.7015,13500000.0
2008-08-29 00:16:00,0.7015,0.7015,0.7015,0.7015,36700000.0
2008-08-29 00:17:00,0.7015,0.7015,0.7015,0.7015,1000000.0
2008-08-29 00:18:00,0.7015,0.7015,0.7015,0.7015,2000000.0
2008-08-29 00:19:00,0.7015,0.7015,0.7015,0.7015,5000000.0
2008-08-29 00:20:00,0.70098,0.70159,0.70098,0.70125,44300000.0
2008-08-29 00:21:00,0.70127,0.7013,0.70118,0.70126,62000000.0
2008-08-29 00:22:00,0.7015,0.7015,0.7015,0.7015,5900000.0
2008-08-29 00:23:00,0.7015,0.7017,0.7015,0.7017,76300000.0
2008-08-29 00:24:00,0.7017,0.7017,0.7017,0.7017,3200000.0
2008-08-29 00:25:00,0.7017,0.70175,0.7017,0.70175,7200000.0
2008-08-29 00:26:00,0.70139,0.70164,0.70139,0.70141,83100000.0
2008-08-29 00:27:00,0.7017,0.7018,0.7016,0.70175,140099999.0
2008-08-29 00:28:00,0.70175,0.7019,0.70175,0.7019,95700000.0
2008-08-29 00:29:00,0.7019,0.702,0.7019,0.7019,132700003.0
2008-08-29 00:30:00,0.7019,0.702,0.7019,0.702,23600000.0
2008-08-29 00:31:00,0.702,0.702,0.7019,0.7019,257800002.0
2008-08-29 00:32:00,0.7019,0.70195,0.7019,0.7019,47900000.0
2008-08-29 00:33:00,0.7019,0.702,0.70185,0.702,28300000.0
2008-08-29 00:34:00,0.702,0.702,0.702,0.702,9100000.0
2008-08-29 00:35:00,0.70157,0.70176,0.70157,0.70173,61400000.0
2008-08-29 00:36:00,0.702,0.702,0.702,0.702,9100000.0
2008-08-29 00:37:00,0.7016,0.70184,0.7016,0.70184,137300000.0
2008-08-29 00:38:00,0.702,0.702,0.702,0.702,24600000.0
2008-08-29 00:39:00,0.70164,0.70187,0.70163,0.70187,34200000.0
2008-08-29 00:40:00,0.7019,0.70195,0.7018,0.7019,28900000.0
2008-08-29 00:41:00,0.70195,0.70195,0.70195,0.70195,3200000.0
2008-08-29 00:42:00,0.70205,0.70225,0.70205,0.70225,9600000.0
2008-08-29 00:43:00,0.70235,0.70235,0.70215,0.70215,16500000.0
2008-08-29 00:44:00,0.7022,0.7022,0.7019,0.702,71800002.0
2008-08-29 00:45:00,0.702,0.7025,0.702,0.7025,236600006.0
2008-08-29 00:46:00,0.7024,0.70355,0.7024,0.7032,325099999.0
2008-08-29 00:47:00,0.7032,0.7033,0.7032,0.7033,17800000.0
2008-08-29 00:48:00,0.7033,0.7033,0.7032,0.7032,31300000.0
2008-08-29 00:49:00,0.7032,0.7033,0.7032,0.7032,79500002.0
2008-08-29 00:50:00,0.7032,0.7035,0.7032,0.70345,134000000.0
2008-08-29 00:51:00,0.7035,0.70355,0.7035,0.70355,12800000.0
2008-08-29 00:52:00,0.7037,0.7037,0.7037,0.7037,1000000.0
2008-08-29 00:53:00,0.7036,0.7036,0.7035,0.7035,75000000.0
2008-08-29 00:54:00,0.7035,0.7035,0.7033,0.7033,57500000.0
2008-08-29 00:55:00,0.7033,0.7033,0.70295,0.70295,168000000.0
2008-08-29 00:56:00,0.70295,0.703,0.70295,0.70295,20100000.0
2008-08-29 00:57:00,0.70295,0.70295,0.70295,0.70295,3900000.0
2008-08-29 00:58:00,0.70295,0.7031,0.70295,0.703,34300000.0
2008-08-29 00:59:00,0.703,0.7033,0.703,0.7031,57800000.0
2008-08-29 01:00:00,0.7031,0.7031,0.703,0.703,37600000.0
2008-08-29 01:01:00,0.703,0.703,0.7029,0.7029,67900000.0
2008-08-29 01:02:00,0.7029,0.7029,0.7029,0.7029,86300000.0
2008-08-29 01:03:00,0.7028,0.7028,0.70265,0.7027,23100000.0
2008-08-29 01:04:00,0.70275,0.7028,0.70245,0.70245,141900000.0
2008-08-29 01:05:00,0.70245,0.7026,0.70245,0.7026,87400000.0
2008-08-29 01:06:00,0.7026,0.7026,0.7023,0.7025,132400001.0
2008-08-29 01:07:00,0.7025,0.7025,0.7025,0.7025,92199999.0
2008-08-29 01:08:00,0.7026,0.7028,0.7025,0.7028,79400000.0
2008-08-29 01:09:00,0.7028,0.7028,0.7028,0.7028,27000000.0
2008-08-29 01:10:00,0.7028,0.7028,0.70225,0.7024,84200002.0
2008-08-29 01:11:00,0.70235,0.70235,0.702,0.7022,41800000.0
2008-08-29 01:12:00,0.70225,0.70225,0.7019,0.7019,106400000.0
2008-08-29 01:13:00,0.70195,0.70195,0.7019,0.7019,15900000.0
2008-08-29 01:14:00,0.7019,0.702,0.7019,0.7019,15000000.0
2008-08-29 01:15:00,0.7019,0.7022,0.7018,0.702,225200000.0
2008-08-29 01:16:00,0.702,0.702,0.70165,0.7017,171500000.0
2008-08-29 01:17:00,0.7017,0.70235,0.7017,0.7022,125200000.0
2008-08-29 01:18:00,0.7022,0.7022,0.70195,0.702,64200000.0
2008-08-29 01:19:00,0.702,0.7021,0.702,0.7021,63300000.0
2008-08-29 01:20:00,0.702,0.702,0.70165,0.70165,121200000.0
2008-08-29 01:21:00,0.7017,0.702,0.7017,0.702,48000000.0
2008-08-29 01:22:00,0.70205,0.70205,0.70195,0.702,6200000.0
2008-08-29 01:23:00,0.702,0.702,0.7019,0.70195,23800000.0
2008-08-29 01:24:00,0.702,0.7024,0.70195,0.70225,138299999.0
2008-08-29 01:25:00,0.7023,0.70245,0.70215,0.7024,76700000.0
2008-08-29 01:26:00,0.7024,0.7025,0.7024,0.7025,25800000.0
2008-08-29 01:27:00,0.7027,0.7027,0.7027,0.7027,21500000.0
2008-08-29 01:28:00,0.7027,0.7027,0.7025,0.7027,55400000.0
2008-08-29 01:29:00,0.7027,0.7029,0.7027,0.7029,29100000.0
2008-08-29 01:30:00,0.7031,0.7034,0.703,0.70305,149300000.0
2008-08-29 01:31:00,0.703,0.703,0.7027,0.70275,47600000.0
2008-08-29 01:32:00,0.70285,0.7031,0.7028,0.7029,57300000.0
2008-08-29 01:33:00,0.7029,0.7029,0.70255,0.70265,59800000.0
2008-08-29 01:34:00,0.70265,0.70265,0.7025,0.7026,51500000.0
2008-08-29 01:35:00,0.70265,0.70265,0.70265,0.70265,4000000.0
2008-08-29 01:36:00,0.70265,0.7031,0.7026,0.7028,27800000.0
2008-08-29 01:37:00,0.70275,0.7031,0.7027,0.7027,61700000.0
2008-08-29 01:38:00,0.7027,0.7027,0.7027,0.7027,25200000.0
2008-08-29 01:39:00,0.7027,0.7027,0.7027,0.7027,52000000.0
2008-08-29 01:40:00,0.7027,0.7027,0.7027,0.7027,54500000.0
2008-08-29 01:41:00,0.7027,0.7027,0.7027,0.7027,24600000.0
2008-08-29 01:42:00,0.70252,0.70255,0.70232,0.70241,24900000.0
2008-08-29 01:43:00,0.7026,0.7029,0.7026,0.7028,87400000.0
2008-08-29 01:44:00,0.7028,0.703,0.7028,0.7029,86300000.0
2008-08-29 01:45:00,0.7029,0.70295,0.7028,0.7028,169200000.0
2008-08-29 01:46:00,0.7028,0.7031,0.7026,0.7026,118500000.0
2008-08-29 01:47:00,0.7026,0.7026,0.7026,0.7026,6400000.0
2008-08-29 01:48:00,0.70255,0.70255,0.7024,0.70245,51300000.0
2008-08-29 01:49:00,0.70245,0.70245,0.70245,0.70245,3200000.0
2008-08-29 01:50:00,0.7023,0.70269,0.70221,0.70235,169400000.0
2008-08-29 01:51:00,0.70245,0.70245,0.70235,0.70235,32000000.0
2008-08-29 01:52:00,0.70235,0.70245,0.7022,0.70245,50400000.0
2008-08-29 01:53:00,0.70245,0.70245,0.7024,0.7024,7400000.0
2008-08-29 01:54:00,0.70235,0.70235,0.70225,0.7023,35900000.0
2008-08-29 01:55:00,0.7023,0.7026,0.7023,0.7026,106100000.0
2008-08-29 01:56:00,0.7026,0.7026,0.7026,0.7026,35500000.0
2008-08-29 01:57:00,0.7026,0.7026,0.70245,0.70245,256900002.0
2008-08-29 01:58:00,0.7025,0.7029,0.7025,0.7027,113800000.0
2008-08-29 01:59:00,0.7027,0.7029,0.7026,0.7028,118300002.0
2008-08-29 02:00:00,0.7028,0.7029,0.70275,0.70275,179200002.0
2008-08-29 02:01:00,0.7028,0.70285,0.7027,0.7028,184000000.0
2008-08-29 02:02:00,0.7028,0.703,0.7028,0.7029,159300000.0
2008-08-29 02:03:00,0.7029,0.703,0.7029,0.7029,106200000.0
2008-08-29 02:04:00,0.7029,0.7031,0.7029,0.7031,198700002.0
2008-08-29 02:05:00,0.7031,0.7032,0.703,0.703,174100001.0
2008-08-29 02:06:00,0.70305,0.7031,0.70295,0.703,236700000.0
2008-08-29 02:07:00,0.703,0.703,0.7029,0.7029,64800000.0
2008-08-29 02:08:00,0.7029,0.7029,0.7029,0.7029,72600000.0
2008-08-29 02:09:00,0.703,0.703,0.703,0.703,161400000.0
2008-08-29 02:10:00,0.703,0.703,0.703,0.703,17600000.0
2008-08-29 02:11:00,0.703,0.703,0.703,0.703,120500000.0
2008-08-29 02:12:00,0.703,0.7031,0.703,0.7031,73000000.0
2008-08-29 02:13:00,0.7031,0.7032,0.7031,0.7032,122900003.0
2008-08-29 02:14:00,0.7032,0.7034,0.7032,0.7033,103100000.0
2008-08-29 02:15:00,0.7033,0.7033,0.70315,0.70315,54100000.0
2008-08-29 02:16:00,0.70315,0.7032,0.7031,0.7032,107400000.0
2008-08-29 02:17:00,0.7033,0.7034,0.7032,0.7032,116000000.0
2008-08-29 02:18:00,0.7032,0.7033,0.7032,0.7032,201799998.0
2008-08-29 02:19:00,0.7032,0.7033,0.7031,0.7032,302200002.0
2008-08-29 02:20:00,0.7032,0.7032,0.7028,0.7028,407800005.0
2008-08-29 02:21:00,0.7028,0.7028,0.7027,0.7027,200200000.0
2008-08-29 02:22:00,0.7027,0.7027,0.7027,0.7027,160300001.0
2008-08-29 02:23:00,0.70265,0.7027,0.7026,0.70265,38000000.0
2008-08-29 02:24:00,0.7028,0.7028,0.70245,0.7026,180200000.0
2008-08-29 02:25:00,0.7026,0.7026,0.70255,0.70255,2000000.0
2008-08-29 02:26:00,0.70255,0.70255,0.70255,0.70255,2500000.0
2008-08-29 02:27:00,0.70255,0.7026,0.70255,0.7026,10500000.0
2008-08-29 02:28:00,0.7026,0.7026,0.7026,0.7026,5900000.0
2008-08-29 02:29:00,0.70243,0.70245,0.70215,0.70243,145300000.0
2008-08-29 02:30:00,0.7026,0.7026,0.7024,0.70255,98500000.0
2008-08-29 02:31:00,0.7027,0.7027,0.70255,0.70255,23400000.0
2008-08-29 02:32:00,0.7025,0.7025,0.7025,0.7025,62600000.0
2008-08-29 02:33:00,0.7025,0.7025,0.7025,0.7025,36300000.0
2008-08-29 02:34:00,0.70219,0.70233,0.70211,0.70233,27700000.0
2008-08-29 02:35:00,0.7025,0.7026,0.7025,0.7026,27400000.0
2008-08-29 02:36:00,0.7026,0.70265,0.7026,0.70265,21300000.0
2008-08-29 02:37:00,0.7027,0.7027,0.7027,0.7027,20300000.0
2008-08-29 02:38:00,0.7027,0.7027,0.7027,0.7027,6700000.0
2008-08-29 02:39:00,0.7027,0.703,0.7027,0.703,68300001.0
2008-08-29 02:40:00,0.70295,0.703,0.70295,0.703,26200000.0
2008-08-29 02:41:00,0.703,0.70345,0.703,0.70345,88300000.0
2008-08-29 02:42:00,0.70345,0.70345,0.7033,0.7033,21500000.0
2008-08-29 02:43:00,0.7033,0.7033,0.7033,0.7033,59700000.0
2008-08-29 02:44:00,0.7033,0.7033,0.7031,0.70315,32100000.0
2008-08-29 02:45:00,0.7031,0.70315,0.703,0.703,35000000.0
2008-08-29 02:46:00,0.70295,0.70295,0.70295,0.70295,19800000.0
2008-08-29 02:47:00,0.70295,0.70295,0.7029,0.7029,17300000.0
2008-08-29 02:48:00,0.7029,0.703,0.7028,0.703,253999997.0
2008-08-29 02:49:00,0.703,0.703,0.7029,0.7029,94600000.0
2008-08-29 02:50:00,0.7029,0.703,0.7029,0.703,374100000.0
2008-08-29 02:51:00,0.703,0.70315,0.703,0.70315,20000000.0
2008-08-29 02:52:00,0.70315,0.70315,0.70315,0.70315,3900000.0
2008-08-29 02:53:00,0.7032,0.70325,0.7032,0.70325,15800000.0
2008-08-29 02:54:00,0.70325,0.70325,0.7032,0.70325,45000000.0
2008-08-29 02:55:00,0.70325,0.7033,0.70305,0.7033,317300000.0
2008-08-29 02:56:00,0.70335,0.70335,0.7032,0.7033,85099999.0
2008-08-29 02:57:00,0.7033,0.7033,0.7033,0.7033,86000001.0
2008-08-29 02:58:00,0.7033,0.7033,0.7032,0.7032,208100000.0
2008-08-29 02:59:00,0.7033,0.7036,0.7032,0.7035,217800002.0
2008-08-29 03:00:00,0.7035,0.7036,0.7034,0.7036,205499999.0
2008-08-29 03:01:00,0.7036,0.7036,0.7035,0.7035,54300000.0
2008-08-29 03:02:00,0.7035,0.7035,0.7034,0.7035,150599999.0
2008-08-29 03:03:00,0.7035,0.7035,0.70335,0.70345,83400000.0
2008-08-29 03:04:00,0.7034,0.7034,0.7033,0.7034,117100001.0
2008-08-29 03:05:00,0.7033,0.7034,0.7033,0.7034,121300001.0
2008-08-29 03:06:00,0.7034,0.7034,0.7034,0.7034,140500002.0
2008-08-29 03:07:00,0.70345,0.7035,0.70345,0.7035,6900000.0
2008-08-29 03:08:00,0.7035,0.7035,0.7034,0.7034,32800000.0
2008-08-29 03:09:00,0.7034,0.7035,0.70335,0.7034,111899999.0
2008-08-29 03:10:00,0.7034,0.7034,0.7034,0.7034,44600000.0
2008-08-29 03:11:00,0.7034,0.70345,0.7034,0.7034,76699999.0
2008-08-29 03:12:00,0.7035,0.7035,0.7034,0.7034,151599999.0
2008-08-29 03:13:00,0.7034,0.7035,0.7034,0.7034,209500000.0
2008-08-29 03:14:00,0.7034,0.7034,0.7034,0.7034,48100000.0
2008-08-29 03:15:00,0.7033,0.7034,0.7033,0.7034,52400000.0
2008-08-29 03:16:00,0.7034,0.7034,0.70305,0.70315,157099998.0
2008-08-29 03:17:00,0.70315,0.70315,0.7031,0.7031,35000000.0
2008-08-29 03:18:00,0.7031,0.70315,0.7031,0.7031,105300000.0
2008-08-29 03:19:00,0.7032,0.7032,0.7032,0.7032,35500000.0
2008-08-29 03:20:00,0.7032,0.7033,0.7032,0.7033,135499999.0
2008-08-29 03:21:00,0.7033,0.7034,0.7033,0.7034,150700001.0
2008-08-29 03:22:00,0.7034,0.7034,0.7033,0.7033,278900001.0
2008-08-29 03:23:00,0.7033,0.70345,0.7033,0.7033,223400001.0
2008-08-29 03:24:00,0.7034,0.7034,0.7033,0.7034,260200004.0
2008-08-29 03:25:00,0.7034,0.7035,0.7034,0.7034,219700000.0
2008-08-29 03:26:00,0.7034,0.7034,0.7028,0.7028,73000002.0
2008-08-29 03:27:00,0.70295,0.70325,0.70295,0.7032,112200000.0
2008-08-29 03:28:00,0.7032,0.7032,0.7032,0.7032,12600000.0
2008-08-29 03:29:00,0.7032,0.70325,0.7032,0.7032,76600000.0
2008-08-29 03:30:00,0.70325,0.70325,0.7032,0.7032,29900001.0
2008-08-29 03:31:00,0.7032,0.7035,0.7032,0.7034,289600002.0
2008-08-29 03:32:00,0.7034,0.7036,0.70325,0.7034,433700003.0
2008-08-29 03:33:00,0.7034,0.7035,0.7034,0.7035,176800001.0
2008-08-29 03:34:00,0.7035,0.7036,0.7032,0.7034,429099999.0
2008-08-29 03:35:00,0.7034,0.7034,0.7033,0.7034,74000000.0
2008-08-29 03:36:00,0.7034,0.7034,0.7033,0.7034,144100000.0
2008-08-29 03:37:00,0.7036,0.7036,0.7033,0.7034,106500000.0
2008-08-29 03:38:00,0.7035,0.7035,0.7034,0.7034,341699999.0
2008-08-29 03:39:00,0.7034,0.7034,0.7032,0.7032,157800001.0
2008-08-29 03:40:00,0.7032,0.7034,0.7032,0.7034,87700000.0
2008-08-29 03:41:00,0.7034,0.7034,0.7033,0.7034,35900000.0
2008-08-29 03:42:00,0.7034,0.7034,0.7034,0.7034,27200000.0
2008-08-29 03:43:00,0.7034,0.7036,0.7034,0.7036,134500000.0
2008-08-29 03:44:00,0.7036,0.7036,0.7034,0.7034,41800000.0
2008-08-29 03:45:00,0.7034,0.7035,0.7034,0.7035,53400000.0
2008-08-29 03:46:00,0.7035,0.7035,0.7033,0.7033,147300000.0
2008-08-29 03:47:00,0.7033,0.7033,0.7032,0.7032,236300002.0
2008-08-29 03:48:00,0.7032,0.7033,0.7032,0.7033,44000000.0
2008-08-29 03:49:00,0.7032,0.7033,0.7032,0.70325,88700000.0
2008-08-29 03:50:00,0.7032,0.7033,0.7032,0.70325,32600001.0
2008-08-29 03:51:00,0.7032,0.7033,0.7032,0.7032,59200000.0
2008-08-29 03:52:00,0.7032,0.7035,0.7032,0.7035,77800000.0
2008-08-29 03:53:00,0.7035,0.7035,0.7034,0.7035,240399997.0
2008-08-29 03:54:00,0.7035,0.7035,0.7035,0.7035,9100000.0
2008-08-29 03:55:00,0.7036,0.70395,0.7035,0.70395,523200000.0
2008-08-29 03:56:00,0.70395,0.7044,0.70385,0.704,334800000.0
2008-08-29 03:57:00,0.704,0.70405,0.704,0.704,41900001.0
2008-08-29 03:58:00,0.704,0.704,0.7038,0.70395,107699998.0
2008-08-29 03:59:00,0.70395,0.70395,0.7038,0.7039,215300002.0
2008-08-29 04:00:00,0.7039,0.7039,0.7039,0.7039,218000002.0
2008-08-29 04:01:00,0.7039,0.704,0.7039,0.704,504900000.0
2008-08-29 04:02:00,0.704,0.70445,0.704,0.7043,283100002.0
2008-08-29 04:03:00,0.70435,0.70435,0.70405,0.7041,127700001.0
2008-08-29 04:04:00,0.7041,0.70415,0.7039,0.7039,173300001.0
2008-08-29 04:05:00,0.7039,0.7039,0.7035,0.7036,390700000.0
2008-08-29 04:06:00,0.7036,0.7037,0.7036,0.7037,183600000.0
2008-08-29 04:07:00,0.7036,0.70365,0.7036,0.70365,109200003.0
2008-08-29 04:08:00,0.70365,0.70365,0.7036,0.7036,92200002.0
2008-08-29 04:09:00,0.7036,0.70365,0.7036,0.7036,100000002.0
2008-08-29 04:10:00,0.7036,0.7036,0.70355,0.70355,111700002.0
2008-08-29 04:11:00,0.70355,0.7036,0.7035,0.7036,110200001.0
2008-08-29 04:12:00,0.70365,0.7037,0.70365,0.7037,33000000.0
2008-08-29 04:13:00,0.7037,0.70385,0.7037,0.7038,88800000.0
2008-08-29 04:14:00,0.70395,0.704,0.7039,0.704,61500000.0
2008-08-29 04:15:00,0.704,0.7041,0.704,0.70405,62800000.0
2008-08-29 04:16:00,0.7041,0.7041,0.7038,0.704,225900000.0
2008-08-29 04:17:00,0.704,0.704,0.704,0.704,24700000.0
2008-08-29 04:18:00,0.70405,0.70405,0.70405,0.70405,10800000.0
2008-08-29 04:19:00,0.70405,0.7043,0.704,0.7043,111700000.0
2008-08-29 04:20:00,0.7043,0.7046,0.7042,0.70425,152900000.0
2008-08-29 04:21:00,0.70425,0.70425,0.704,0.70405,98100000.0
2008-08-29 04:22:00,0.70405,0.70405,0.704,0.704,13000000.0
2008-08-29 04:23:00,0.70405,0.70405,0.70405,0.70405,6600000.0
2008-08-29 04:24:00,0.70405,0.70405,0.704,0.70405,17900000.0
2008-08-29 04:25:00,0.70405,0.70405,0.704,0.704,8100000.0
2008-08-29 04:26:00,0.70405,0.7042,0.70405,0.7042,102100001.0
2008-08-29 04:27:00,0.70425,0.7043,0.7042,0.7042,69499999.0
2008-08-29 04:28:00,0.7042,0.7042,0.704,0.704,71200000.0
2008-08-29 04:29:00,0.704,0.704,0.7039,0.70395,34900000.0
2008-08-29 04:30:00,0.70395,0.704,0.70395,0.704,11700000.0
2008-08-29 04:31:00,0.704,0.70405,0.70395,0.704,108600000.0
2008-08-29 04:32:00,0.704,0.704,0.7037,0.7038,111800000.0
2008-08-29 04:33:00,0.7038,0.7038,0.7033,0.7035,127200000.0
2008-08-29 04:34:00,0.7035,0.7037,0.7035,0.70355,106500000.0
2008-08-29 04:35:00,0.70365,0.70375,0.7036,0.70365,42000000.0
2008-08-29 04:36:00,0.70365,0.70365,0.7036,0.7036,17100000.0
2008-08-29 04:37:00,0.7036,0.7036,0.7036,0.7036,55500000.0
2008-08-29 04:38:00,0.7036,0.7036,0.7034,0.7035,60200000.0
2008-08-29 04:39:00,0.7035,0.7035,0.7032,0.7033,65000000.0
2008-08-29 04:40:00,0.70325,0.7033,0.7032,0.7033,247100000.0
2008-08-29 04:41:00,0.7033,0.70335,0.7033,0.70335,38800000.0
2008-08-29 04:42:00,0.7033,0.70345,0.7033,0.70345,41600000.0
2008-08-29 04:43:00,0.70345,0.70345,0.70335,0.70345,24200000.0
2008-08-29 04:44:00,0.7034,0.7034,0.7033,0.7033,87000000.0
2008-08-29 04:45:00,0.7033,0.70335,0.7033,0.70335,12700000.0
2008-08-29 04:46:00,0.7033,0.7033,0.7033,0.7033,54100001.0
2008-08-29 04:47:00,0.7033,0.70395,0.7033,0.70395,166800000.0
2008-08-29 04:48:00,0.70395,0.70395,0.7039,0.7039,40500000.0
2008-08-29 04:49:00,0.7039,0.7039,0.7039,0.7039,13200000.0
2008-08-29 04:50:00,0.70405,0.70445,0.704,0.70415,394600000.0
2008-08-29 04:51:00,0.7043,0.7043,0.70425,0.70425,28400000.0
2008-08-29 04:52:00,0.7042,0.7045,0.7042,0.7045,261599998.0
2008-08-29 04:53:00,0.70455,0.705,0.7045,0.70455,134100000.0
2008-08-29 04:54:00,0.7045,0.70465,0.7045,0.7045,57000000.0
2008-08-29 04:55:00,0.7045,0.7045,0.70445,0.7045,64300000.0
2008-08-29 04:56:00,0.7045,0.7045,0.7045,0.7045,35400000.0
2008-08-29 04:57:00,0.7045,0.7045,0.7043,0.7044,228400000.0
2008-08-29 04:58:00,0.7044,0.70445,0.70395,0.7043,234000000.0
2008-08-29 04:59:00,0.7043,0.70435,0.7042,0.7042,446999999.0
2008-08-29 05:00:00,0.7042,0.70425,0.7042,0.70425,120900000.0
2008-08-29 05:01:00,0.70425,0.70425,0.7042,0.70425,45200000.0
2008-08-29 05:02:00,0.70407,0.70417,0.70396,0.70398,32200000.0
2008-08-29 05:03:00,0.70425,0.70425,0.70425,0.70425,13000000.0
2008-08-29 05:04:00,0.70425,0.70425,0.70395,0.7041,42700000.0
2008-08-29 05:05:00,0.7041,0.7041,0.704,0.704,100900000.0
2008-08-29 05:06:00,0.704,0.7042,0.7039,0.7042,107400000.0
2008-08-29 05:07:00,0.7042,0.7042,0.704,0.7042,84600000.0
2008-08-29 05:08:00,0.7042,0.7042,0.7042,0.7042,9100000.0
2008-08-29 05:09:00,0.7042,0.7042,0.70405,0.7042,47200000.0
2008-08-29 05:10:00,0.7042,0.7042,0.70405,0.7042,50200000.0
2008-08-29 05:11:00,0.7042,0.7042,0.704,0.704,81600000.0
2008-08-29 05:12:00,0.704,0.704,0.704,0.704,9100000.0
2008-08-29 05:13:00,0.70395,0.70405,0.7039,0.704,67900000.0
2008-08-29 05:14:00,0.704,0.704,0.7039,0.7039,117900001.0
2008-08-29 05:15:00,0.7039,0.7039,0.7039,0.7039,36600000.0
2008-08-29 05:16:00,0.7039,0.7039,0.7038,0.7038,115699999.0
2008-08-29 05:17:00,0.7038,0.7039,0.7038,0.7039,76899999.0
2008-08-29 05:18:00,0.7039,0.7039,0.70385,0.70385,16000000.0
2008-08-29 05:19:00,0.70385,0.70385,0.70385,0.70385,1000000.0
2008-08-29 05:20:00,0.70385,0.70385,0.70385,0.70385,1000000.0
2008-08-29 05:21:00,0.70385,0.70385,0.70385,0.70385,1000000.0
2008-08-29 05:22:00,0.70385,0.70385,0.70365,0.70365,40500000.0
2008-08-29 05:23:00,0.70365,0.70365,0.7035,0.7035,74000000.0
2008-08-29 05:24:00,0.7035,0.7036,0.7035,0.7036,95900001.0
2008-08-29 05:25:00,0.70355,0.70355,0.7035,0.7035,66500000.0
2008-08-29 05:26:00,0.7035,0.7036,0.7035,0.7036,129299999.0
2008-08-29 05:27:00,0.7036,0.7036,0.7036,0.7036,5900000.0
2008-08-29 05:28:00,0.7036,0.7037,0.7036,0.7037,196700000.0
2008-08-29 05:29:00,0.7038,0.7038,0.7035,0.7035,290200000.0
2008-08-29 05:30:00,0.7035,0.7036,0.7034,0.7034,110200000.0
2008-08-29 05:31:00,0.7034,0.7035,0.7034,0.7035,109300001.0
2008-08-29 05:32:00,0.7035,0.7035,0.7035,0.7035,67600000.0
2008-08-29 05:33:00,0.7035,0.7035,0.7035,0.7035,19000000.0
2008-08-29 05:34:00,0.7035,0.7035,0.7034,0.7035,255500002.0
2008-08-29 05:35:00,0.7035,0.7037,0.7035,0.7036,398900000.0
2008-08-29 05:36:00,0.7036,0.7038,0.7036,0.7037,177800001.0
2008-08-29 05:37:00,0.7037,0.7038,0.7037,0.7037,95000000.0
2008-08-29 05:38:00,0.70334,0.70352,0.70332,0.70347,19600000.0
2008-08-29 05:39:00,0.7037,0.7037,0.7037,0.7037,11300000.0
2008-08-29 05:40:00,0.7037,0.7038,0.7037,0.7037,139200000.0
2008-08-29 05:41:00,0.7037,0.7037,0.7037,0.7037,72000000.0
2008-08-29 05:42:00,0.7037,0.7037,0.7037,0.7037,57700000.0
2008-08-29 05:43:00,0.7037,0.7039,0.7037,0.7038,189300001.0
2008-08-29 05:44:00,0.7038,0.7038,0.7037,0.7038,51700000.0
2008-08-29 05:45:00,0.7038,0.7038,0.7035,0.7035,93400000.0
2008-08-29 05:46:00,0.7035,0.7035,0.7033,0.7033,81800000.0
2008-08-29 05:47:00,0.7033,0.7033,0.7032,0.7033,96700000.0
2008-08-29 05:48:00,0.7033,0.70345,0.7033,0.7034,137500000.0
2008-08-29 05:49:00,0.7034,0.7034,0.70335,0.7034,88300000.0
2008-08-29 05:50:00,0.7034,0.7034,0.7032,0.7032,122900000.0
2008-08-29 05:51:00,0.7032,0.7032,0.7032,0.7032,15100000.0
2008-08-29 05:52:00,0.7032,0.7032,0.7032,0.7032,30700000.0
2008-08-29 05:53:00,0.70325,0.7035,0.70325,0.7035,231000000.0
2008-08-29 05:54:00,0.7035,0.7035,0.70335,0.70335,31300000.0
2008-08-29 05:55:00,0.70345,0.70355,0.70345,0.7035,48300001.0
2008-08-29 05:56:00,0.7035,0.7035,0.7035,0.7035,15300000.0
2008-08-29 05:57:00,0.7035,0.7035,0.7035,0.7035,50600001.0
2008-08-29 05:58:00,0.7035,0.7036,0.7035,0.70355,51700002.0
2008-08-29 05:59:00,0.7036,0.7041,0.7036,0.70405,188300001.0
2008-08-29 06:00:00,0.7041,0.70415,0.7041,0.7041,42200000.0
2008-08-29 06:01:00,0.7041,0.7041,0.7041,0.7041,11800000.0
2008-08-29 06:02:00,0.7041,0.7041,0.7038,0.7039,88600000.0
2008-08-29 06:03:00,0.7039,0.7039,0.7039,0.7039,20100000.0
2008-08-29 06:04:00,0.70365,0.70373,0.70358,0.70358,9200000.0
2008-08-29 06:05:00,0.7039,0.704,0.7039,0.704,25300000.0
2008-08-29 06:06:00,0.704,0.704,0.7039,0.7039,42100000.0
2008-08-29 06:07:00,0.7039,0.7039,0.7039,0.7039,47800000.0
2008-08-29 06:08:00,0.7039,0.7039,0.7039,0.7039,125200000.0
2008-08-29 06:09:00,0.7039,0.7042,0.7039,0.7042,286800004.0
2008-08-29 06:10:00,0.7041,0.7041,0.704,0.704,162000000.0
2008-08-29 06:11:00,0.704,0.7041,0.7039,0.7039,148300000.0
2008-08-29 06:12:00,0.70395,0.704,0.7039,0.704,52000000.0
2008-08-29 06:13:00,0.704,0.704,0.704,0.704,44300001.0
2008-08-29 06:14:00,0.704,0.704,0.704,0.704,30900000.0
2008-08-29 06:15:00,0.70377,0.70394,0.70371,0.7038,13200000.0
2008-08-29 06:16:00,0.7041,0.7041,0.7041,0.7041,1600000.0
2008-08-29 06:17:00,0.7042,0.7043,0.7042,0.7043,3200000.0
2008-08-29 06:18:00,0.7041,0.7041,0.704,0.704,17700000.0
2008-08-29 06:19:00,0.704,0.704,0.704,0.704,25800000.0
2008-08-29 06:20:00,0.70405,0.70405,0.70405,0.70405,6600000.0
2008-08-29 06:21:00,0.70405,0.70405,0.70405,0.70405,3200000.0
2008-08-29 06:22:00,0.70405,0.7041,0.704,0.7041,35100000.0
2008-08-29 06:23:00,0.70405,0.70405,0.704,0.704,153400000.0
2008-08-29 06:24:00,0.704,0.70405,0.704,0.704,123000000.0
2008-08-29 06:25:00,0.70405,0.70425,0.704,0.70405,192400000.0
2008-08-29 06:26:00,0.70405,0.70405,0.7039,0.704,169000000.0
2008-08-29 06:27:00,0.704,0.704,0.70385,0.70395,84800000.0
2008-08-29 06:28:00,0.7039,0.7039,0.7039,0.7039,22800000.0
2008-08-29 06:29:00,0.7039,0.70395,0.7039,0.70395,59700001.0
2008-08-29 06:30:00,0.70395,0.70395,0.70395,0.70395,18100000.0
2008-08-29 06:31:00,0.70395,0.70395,0.70395,0.70395,1000000.0
2008-08-29 06:32:00,0.70395,0.7042,0.70395,0.7042,101200000.0
2008-08-29 06:33:00,0.7042,0.7042,0.7042,0.7042,87900000.0
2008-08-29 06:34:00,0.7042,0.7042,0.7041,0.7041,20600000.0
2008-08-29 06:35:00,0.7041,0.7041,0.704,0.704,170800000.0
2008-08-29 06:36:00,0.704,0.704,0.704,0.704,9900000.0
2008-08-29 06:37:00,0.704,0.704,0.704,0.704,9900000.0
2008-08-29 06:38:00,0.704,0.70405,0.704,0.704,52000000.0
2008-08-29 06:39:00,0.70405,0.7043,0.704,0.7043,118100000.0
2008-08-29 06:40:00,0.7043,0.7043,0.70425,0.70425,42600000.0
2008-08-29 06:41:00,0.7043,0.7043,0.70415,0.70415,88700000.0
2008-08-29 06:42:00,0.7041,0.7041,0.7041,0.7041,3900000.0
2008-08-29 06:43:00,0.70425,0.70425,0.70415,0.70415,16100000.0
2008-08-29 06:44:00,0.70415,0.7042,0.70415,0.7042,10600000.0
2008-08-29 06:45:00,0.7042,0.7042,0.704,0.704,62000000.0
2008-08-29 06:46:00,0.704,0.70425,0.704,0.7042,60400000.0
2008-08-29 06:47:00,0.70415,0.70415,0.70415,0.70415,13200000.0
2008-08-29 06:48:00,0.70425,0.7043,0.70425,0.7043,68500000.0
2008-08-29 06:49:00,0.7043,0.7043,0.7043,0.7043,3200000.0
2008-08-29 06:50:00,0.7043,0.7044,0.7043,0.7044,79700000.0
2008-08-29 06:51:00,0.7044,0.7044,0.7043,0.7044,32400000.0
2008-08-29 06:52:00,0.70435,0.7044,0.70435,0.7044,15000000.0
2008-08-29 06:53:00,0.70435,0.70435,0.70435,0.70435,9100000.0
2008-08-29 06:54:00,0.70435,0.7045,0.70435,0.7044,81400000.0
2008-08-29 06:55:00,0.70435,0.70435,0.70435,0.70435,26900000.0
2008-08-29 06:56:00,0.7044,0.7044,0.7044,0.7044,6000000.0
2008-08-29 06:57:00,0.70435,0.70435,0.70435,0.70435,9100000.0
2008-08-29 06:58:00,0.70435,0.70465,0.70435,0.7046,204700001.0
2008-08-29 06:59:00,0.7048,0.70495,0.7046,0.70495,111700000.0
2008-08-29 07:00:00,0.705,0.7054,0.70495,0.70495,140700000.0
2008-08-29 07:01:00,0.70525,0.7055,0.70485,0.70515,174100000.0
2008-08-29 07:02:00,0.70515,0.70515,0.70515,0.70515,4000000.0
2008-08-29 07:03:00,0.7051,0.7051,0.705,0.705,11600000.0
2008-08-29 07:04:00,0.7051,0.7051,0.70505,0.70505,12400000.0
2008-08-29 07:05:00,0.70505,0.7051,0.705,0.705,22000000.0
2008-08-29 07:06:00,0.705,0.705,0.70495,0.70495,8400000.0
2008-08-29 07:07:00,0.705,0.705,0.705,0.705,7200000.0
2008-08-29 07:08:00,0.705,0.705,0.705,0.705,12800000.0
2008-08-29 07:09:00,0.705,0.7056,0.705,0.7051,51200000.0
2008-08-29 07:10:00,0.7051,0.70515,0.70505,0.70505,14400000.0
2008-08-29 07:11:00,0.70515,0.70515,0.70515,0.70515,2000000.0
2008-08-29 07:12:00,0.7051,0.70525,0.7051,0.7052,26800000.0
2008-08-29 07:13:00,0.70515,0.70515,0.70485,0.7049,84800000.0
2008-08-29 07:14:00,0.7049,0.7049,0.70485,0.7049,30100000.0
2008-08-29 07:15:00,0.7049,0.70495,0.7049,0.70495,13200000.0
2008-08-29 07:16:00,0.70495,0.7052,0.70495,0.7052,47300000.0
2008-08-29 07:17:00,0.7052,0.70525,0.70505,0.7052,96500000.0
2008-08-29 07:18:00,0.7052,0.7052,0.70515,0.70515,10400000.0
2008-08-29 07:19:00,0.70505,0.70535,0.70505,0.7052,34900000.0
2008-08-29 07:20:00,0.70535,0.70535,0.70515,0.70515,71400000.0
2008-08-29 07:21:00,0.7052,0.7052,0.7052,0.7052,5400000.0
2008-08-29 07:22:00,0.70488,0.70518,0.70477,0.70499,20100000.0
2008-08-29 07:23:00,0.70495,0.70528,0.70477,0.70497,84500000.0
2008-08-29 07:24:00,0.7049,0.70496,0.70482,0.70494,67300000.0
2008-08-29 07:25:00,0.7052,0.7052,0.7052,0.7052,21600000.0
2008-08-29 07:26:00,0.70465,0.7048,0.70455,0.7048,171800000.0
2008-08-29 07:27:00,0.70475,0.70485,0.7045,0.70485,80500000.0
2008-08-29 07:28:00,0.70485,0.70485,0.70465,0.70465,54300000.0
2008-08-29 07:29:00,0.7047,0.7047,0.70465,0.70465,29000000.0
2008-08-29 07:30:00,0.7047,0.7047,0.70465,0.7047,34100000.0
2008-08-29 07:31:00,0.7047,0.7047,0.70435,0.70455,320000000.0
2008-08-29 07:32:00,0.70455,0.70455,0.70445,0.7045,69000000.0
2008-08-29 07:33:00,0.7045,0.7045,0.70435,0.7045,32400000.0
2008-08-29 07:34:00,0.70445,0.70465,0.70445,0.70455,22900000.0
2008-08-29 07:35:00,0.70455,0.70455,0.7044,0.7045,21500000.0
2008-08-29 07:36:00,0.70445,0.7046,0.7042,0.7042,56500000.0
2008-08-29 07:37:00,0.70425,0.70425,0.70425,0.70425,24700000.0
2008-08-29 07:38:00,0.7042,0.70425,0.7042,0.70425,6600000.0
2008-08-29 07:39:00,0.7042,0.7042,0.70405,0.70405,52300000.0
2008-08-29 07:40:00,0.70405,0.70405,0.7038,0.704,129100003.0
2008-08-29 07:41:00,0.704,0.704,0.7036,0.7036,334300003.0
2008-08-29 07:42:00,0.7036,0.7042,0.70355,0.7042,207800000.0
2008-08-29 07:43:00,0.7042,0.7042,0.7036,0.7036,330800002.0
2008-08-29 07:44:00,0.7037,0.70405,0.7036,0.70405,168800002.0
2008-08-29 07:45:00,0.70405,0.7041,0.70375,0.7041,94500000.0
2008-08-29 07:46:00,0.704,0.70425,0.7039,0.7039,40800000.0
2008-08-29 07:47:00,0.704,0.7043,0.704,0.70425,131500000.0
2008-08-29 07:48:00,0.7043,0.7043,0.70425,0.70425,28100000.0
2008-08-29 07:49:00,0.7042,0.7042,0.7042,0.7042,3200000.0
2008-08-29 07:50:00,0.7042,0.7043,0.7042,0.7042,18300000.0
2008-08-29 07:51:00,0.70415,0.7042,0.70415,0.7042,24900000.0
2008-08-29 07:52:00,0.70415,0.70415,0.70395,0.70395,76100000.0
2008-08-29 07:53:00,0.70395,0.70405,0.7036,0.7036,74900000.0
2008-08-29 07:54:00,0.7036,0.7036,0.70355,0.7036,40500000.0
2008-08-29 07:55:00,0.7036,0.70385,0.7036,0.70385,66100000.0
2008-08-29 07:56:00,0.70385,0.70385,0.70385,0.70385,40500000.0
2008-08-29 07:57:00,0.70385,0.70385,0.7038,0.7038,32200000.0
2008-08-29 07:58:00,0.7038,0.7038,0.7036,0.7038,67400000.0
2008-08-29 07:59:00,0.7038,0.704,0.7038,0.70385,86900000.0
2008-08-29 08:00:00,0.7038,0.7042,0.7038,0.704,95500000.0
2008-08-29 08:01:00,0.70395,0.70395,0.7038,0.7038,62000000.0
2008-08-29 08:02:00,0.70385,0.704,0.70385,0.704,86500000.0
2008-08-29 08:03:00,0.704,0.704,0.70375,0.70375,60700000.0
2008-08-29 08:04:00,0.7039,0.7039,0.7039,0.7039,40700000.0
2008-08-29 08:05:00,0.7039,0.7039,0.7035,0.7036,377999998.0
2008-08-29 08:06:00,0.70355,0.7039,0.70315,0.7039,137000000.0
2008-08-29 08:07:00,0.7039,0.7039,0.7036,0.70365,47200000.0
2008-08-29 08:08:00,0.7037,0.70375,0.7033,0.70335,57600000.0
2008-08-29 08:09:00,0.7033,0.7033,0.7029,0.7029,72600000.0
2008-08-29 08:10:00,0.70295,0.70325,0.7027,0.70325,53800000.0
2008-08-29 08:11:00,0.70325,0.70325,0.70285,0.7029,94200000.0
2008-08-29 08:12:00,0.70295,0.70305,0.70295,0.70305,21500000.0
2008-08-29 08:13:00,0.70305,0.70315,0.70305,0.7031,15300000.0
2008-08-29 08:14:00,0.70305,0.70355,0.70305,0.7031,159500000.0
2008-08-29 08:15:00,0.7031,0.7034,0.7031,0.70335,190500000.0
2008-08-29 08:16:00,0.70335,0.7039,0.70335,0.7037,232400000.0
2008-08-29 08:17:00,0.7037,0.7037,0.70315,0.70315,124500000.0
2008-08-29 08:18:00,0.70325,0.70325,0.70325,0.70325,5000000.0
2008-08-29 08:19:00,0.70325,0.7033,0.70325,0.70325,29700000.0
2008-08-29 08:20:00,0.7033,0.7039,0.70325,0.70355,124400000.0
2008-08-29 08:21:00,0.70365,0.70365,0.7036,0.7036,82300000.0
2008-08-29 08:22:00,0.70365,0.70375,0.7036,0.70365,261000000.0
2008-08-29 08:23:00,0.70365,0.7037,0.70365,0.7037,121900000.0
2008-08-29 08:24:00,0.7037,0.7037,0.70315,0.7033,191300001.0
2008-08-29 08:25:00,0.7033,0.7033,0.70295,0.7033,62000000.0
2008-08-29 08:26:00,0.7033,0.7033,0.7026,0.7026,68800000.0
2008-08-29 08:27:00,0.70245,0.7029,0.70245,0.7029,102600000.0
2008-08-29 08:28:00,0.7029,0.703,0.70265,0.70285,209900000.0
2008-08-29 08:29:00,0.7027,0.7031,0.70245,0.70275,224100001.0
2008-08-29 08:30:00,0.70285,0.7032,0.70275,0.70305,121400000.0
2008-08-29 08:31:00,0.70305,0.7032,0.703,0.703,155300000.0
2008-08-29 08:32:00,0.70315,0.7032,0.703,0.70315,125900000.0
2008-08-29 08:33:00,0.7032,0.70355,0.70315,0.7034,87500000.0
2008-08-29 08:34:00,0.7034,0.70355,0.70325,0.70355,162500000.0
2008-08-29 08:35:00,0.7036,0.7037,0.7036,0.70365,124400000.0
2008-08-29 08:36:00,0.7036,0.7036,0.70345,0.7036,309400000.0
2008-08-29 08:37:00,0.7035,0.7036,0.70345,0.70355,57900000.0
2008-08-29 08:38:00,0.70355,0.70355,0.70245,0.70355,215100000.0
2008-08-29 08:39:00,0.70355,0.7037,0.70345,0.7036,129500000.0
2008-08-29 08:40:00,0.7036,0.70385,0.7035,0.7037,226700000.0
2008-08-29 08:41:00,0.7037,0.7039,0.70365,0.7037,245000000.0
2008-08-29 08:42:00,0.7037,0.7037,0.7036,0.70365,218800000.0
2008-08-29 08:43:00,0.70365,0.70365,0.7034,0.7034,129100000.0
2008-08-29 08:44:00,0.7034,0.7036,0.7034,0.7036,43900000.0
2008-08-29 08:45:00,0.7038,0.7039,0.70345,0.7037,218400000.0
2008-08-29 08:46:00,0.7037,0.7039,0.70365,0.70385,233100000.0
2008-08-29 08:47:00,0.70385,0.7039,0.70375,0.7039,161599999.0
2008-08-29 08:48:00,0.7039,0.70405,0.7038,0.70395,186500000.0
2008-08-29 08:49:00,0.70395,0.70405,0.7036,0.7036,281300000.0
2008-08-29 08:50:00,0.7036,0.7036,0.70315,0.7032,167300000.0
2008-08-29 08:51:00,0.70315,0.70315,0.70265,0.70285,170400000.0
2008-08-29 08:52:00,0.7028,0.70305,0.7026,0.7026,171700000.0
2008-08-29 08:53:00,0.70265,0.70265,0.70225,0.70255,169100000.0
2008-08-29 08:54:00,0.7025,0.70265,0.70245,0.7025,104800000.0
2008-08-29 08:55:00,0.70255,0.70265,0.70245,0.70245,182200000.0
2008-08-29 08:56:00,0.70245,0.7025,0.70245,0.7025,15600000.0
2008-08-29 08:57:00,0.7025,0.7025,0.70225,0.70225,101300000.0
2008-08-29 08:58:00,0.70225,0.70225,0.70155,0.70155,193500000.0
2008-08-29 08:59:00,0.70155,0.7023,0.70155,0.70215,337400000.0
2008-08-29 09:00:00,0.70215,0.7024,0.70205,0.7024,150500002.0
2008-08-29 09:01:00,0.7024,0.70265,0.70205,0.7025,65300000.0
2008-08-29 09:02:00,0.70245,0.7025,0.7023,0.7024,85800000.0
2008-08-29 09:03:00,0.7024,0.7024,0.7023,0.70235,18700000.0
2008-08-29 09:04:00,0.70245,0.7027,0.70215,0.70255,61100000.0
2008-08-29 09:05:00,0.7026,0.7028,0.7023,0.70255,99400000.0
2008-08-29 09:06:00,0.70255,0.70285,0.70255,0.70275,59300000.0
2008-08-29 09:07:00,0.70275,0.7028,0.7026,0.70265,38000000.0
2008-08-29 09:08:00,0.7026,0.7028,0.7026,0.7027,40700000.0
2008-08-29 09:09:00,0.7027,0.70295,0.7026,0.7026,45000000.0
2008-08-29 09:10:00,0.7026,0.7026,0.7026,0.7026,12500000.0
2008-08-29 09:11:00,0.7026,0.7026,0.7026,0.7026,6000000.0
2008-08-29 09:12:00,0.7026,0.7026,0.7026,0.7026,28800000.0
2008-08-29 09:13:00,0.7026,0.70305,0.7026,0.7028,52600000.0
2008-08-29 09:14:00,0.7028,0.7028,0.7028,0.7028,18700000.0
2008-08-29 09:15:00,0.7028,0.7028,0.7028,0.7028,13700000.0
2008-08-29 09:16:00,0.70285,0.70285,0.70285,0.70285,7400000.0
2008-08-29 09:17:00,0.7029,0.703,0.7028,0.7028,56200000.0
2008-08-29 09:18:00,0.70275,0.70285,0.70275,0.70285,14700000.0
2008-08-29 09:19:00,0.70285,0.703,0.70285,0.7029,44400000.0
2008-08-29 09:20:00,0.7029,0.70295,0.7028,0.70295,111500000.0
2008-08-29 09:21:00,0.703,0.70355,0.703,0.7035,31600000.0
2008-08-29 09:22:00,0.7035,0.70375,0.7034,0.70375,60100000.0
2008-08-29 09:23:00,0.70375,0.70385,0.7037,0.7037,41100000.0
2008-08-29 09:24:00,0.7038,0.70385,0.70355,0.70385,42700000.0
2008-08-29 09:25:00,0.7038,0.7038,0.7037,0.70375,49600000.0
2008-08-29 09:26:00,0.7037,0.704,0.70365,0.70395,55200000.0
2008-08-29 09:27:00,0.70395,0.70395,0.7038,0.7039,94000000.0
2008-08-29 09:28:00,0.7039,0.7039,0.70355,0.70355,80400000.0
2008-08-29 09:29:00,0.7039,0.7039,0.7035,0.7039,80300000.0
2008-08-29 09:30:00,0.7036,0.7039,0.70355,0.7038,128100000.0
2008-08-29 09:31:00,0.7038,0.7038,0.7038,0.7038,11400000.0
2008-08-29 09:32:00,0.7039,0.7039,0.7038,0.7038,87700000.0
2008-08-29 09:33:00,0.70385,0.7039,0.70385,0.70385,16100000.0
2008-08-29 09:34:00,0.7039,0.704,0.7039,0.704,167500002.0
2008-08-29 09:35:00,0.704,0.704,0.7039,0.7039,329099997.0
2008-08-29 09:36:00,0.7039,0.704,0.7039,0.70395,31300000.0
2008-08-29 09:37:00,0.70395,0.704,0.7039,0.70395,156100000.0
2008-08-29 09:38:00,0.704,0.704,0.70395,0.704,61700000.0
2008-08-29 09:39:00,0.704,0.70405,0.7039,0.70405,98800000.0
2008-08-29 09:40:00,0.7041,0.70445,0.7041,0.7044,94800000.0
2008-08-29 09:41:00,0.70445,0.70445,0.7044,0.7044,14200000.0
2008-08-29 09:42:00,0.7044,0.7044,0.7039,0.704,231000000.0
2008-08-29 09:43:00,0.70395,0.704,0.70395,0.704,9100000.0
2008-08-29 09:44:00,0.704,0.704,0.704,0.704,19900000.0
2008-08-29 09:45:00,0.70405,0.70415,0.70405,0.7041,89099998.0
2008-08-29 09:46:00,0.70405,0.7041,0.70405,0.70405,9000000.0
2008-08-29 09:47:00,0.7041,0.7041,0.704,0.70405,40600000.0
2008-08-29 09:48:00,0.70405,0.70415,0.70395,0.70415,61300000.0
2008-08-29 09:49:00,0.7041,0.7041,0.704,0.7041,25800000.0
2008-08-29 09:50:00,0.7041,0.7041,0.7041,0.7041,16200000.0
2008-08-29 09:51:00,0.70405,0.7041,0.70405,0.7041,39200000.0
2008-08-29 09:52:00,0.7041,0.7041,0.7041,0.7041,21600000.0
2008-08-29 09:53:00,0.7041,0.70415,0.704,0.70405,105500000.0
2008-08-29 09:54:00,0.7041,0.7042,0.70405,0.7041,51700000.0
2008-08-29 09:55:00,0.70415,0.7042,0.7041,0.70415,27100000.0
2008-08-29 09:56:00,0.70415,0.70415,0.70405,0.70405,26700000.0
2008-08-29 09:57:00,0.70405,0.70415,0.70405,0.7041,16400000.0
2008-08-29 09:58:00,0.70415,0.7042,0.7035,0.704,165400000.0
2008-08-29 09:59:00,0.704,0.70415,0.704,0.70415,59200000.0
2008-08-29 10:00:00,0.7042,0.7042,0.70415,0.70415,4500000.0
2008-08-29 10:01:00,0.70425,0.7043,0.70425,0.7043,6200000.0
2008-08-29 10:02:00,0.7043,0.7043,0.7043,0.7043,4900000.0
2008-08-29 10:03:00,0.7043,0.7043,0.7042,0.7042,11700000.0
2008-08-29 10:04:00,0.7042,0.7043,0.7042,0.7043,11000000.0
2008-08-29 10:05:00,0.7043,0.7044,0.7042,0.7044,35300000.0
2008-08-29 10:06:00,0.70445,0.7048,0.70445,0.7047,268100000.0
2008-08-29 10:07:00,0.7048,0.7052,0.7047,0.7052,195400002.0
2008-08-29 10:08:00,0.70515,0.7052,0.7051,0.7052,196000003.0
2008-08-29 10:09:00,0.7052,0.7053,0.7052,0.7053,169800000.0
2008-08-29 10:10:00,0.7053,0.7056,0.7052,0.7056,243100000.0
2008-08-29 10:11:00,0.70565,0.70635,0.7055,0.70635,159100000.0
2008-08-29 10:12:00,0.70635,0.70645,0.706,0.70635,140500000.0
2008-08-29 10:13:00,0.7063,0.70665,0.70615,0.70645,157599999.0
2008-08-29 10:14:00,0.70645,0.70655,0.70625,0.70645,158400000.0
2008-08-29 10:15:00,0.70645,0.7065,0.7061,0.7062,89800000.0
2008-08-29 10:16:00,0.7062,0.7063,0.70585,0.7062,164800000.0
2008-08-29 10:17:00,0.7062,0.7065,0.7061,0.70615,180700000.0
2008-08-29 10:18:00,0.7062,0.7062,0.7062,0.7062,30000000.0
2008-08-29 10:19:00,0.7062,0.70625,0.70615,0.7062,18700000.0
2008-08-29 10:20:00,0.70615,0.7062,0.70615,0.7062,12600000.0
2008-08-29 10:21:00,0.7062,0.7062,0.70595,0.706,70600000.0
2008-08-29 10:22:00,0.70595,0.7061,0.7059,0.706,28300000.0
2008-08-29 10:23:00,0.706,0.706,0.70575,0.7058,35300000.0
2008-08-29 10:24:00,0.7059,0.70595,0.70585,0.70585,9300000.0
2008-08-29 10:25:00,0.70585,0.70595,0.7058,0.7059,17600000.0
2008-08-29 10:26:00,0.7059,0.7059,0.70575,0.70585,27200000.0
2008-08-29 10:27:00,0.7058,0.7058,0.70555,0.7057,67300000.0
2008-08-29 10:28:00,0.7057,0.7057,0.7057,0.7057,4000000.0
2008-08-29 10:29:00,0.7057,0.7057,0.7055,0.7055,19000000.0
2008-08-29 10:30:00,0.7056,0.7056,0.7055,0.7055,19700000.0
2008-08-29 10:31:00,0.70555,0.70555,0.70545,0.70555,53100000.0
2008-08-29 10:32:00,0.70545,0.7057,0.70545,0.70565,228300000.0
2008-08-29 10:33:00,0.70565,0.7057,0.7056,0.7056,88100000.0
2008-08-29 10:34:00,0.7056,0.7057,0.7056,0.7057,17900000.0
2008-08-29 10:35:00,0.7056,0.7057,0.7056,0.7057,40200000.0
2008-08-29 10:36:00,0.7057,0.7057,0.70505,0.70505,74100000.0
2008-08-29 10:37:00,0.7052,0.7052,0.7047,0.7047,138000000.0
2008-08-29 10:38:00,0.7047,0.705,0.7045,0.7049,345200000.0
2008-08-29 10:39:00,0.70505,0.70535,0.705,0.7053,84000000.0
2008-08-29 10:40:00,0.70525,0.7053,0.7052,0.7052,23600000.0
2008-08-29 10:41:00,0.70525,0.7053,0.7052,0.7053,96300000.0
2008-08-29 10:42:00,0.7053,0.7053,0.7053,0.7053,16200000.0
2008-08-29 10:43:00,0.7053,0.7053,0.7047,0.70485,119000000.0
2008-08-29 10:44:00,0.70485,0.70545,0.7047,0.7053,145300000.0
2008-08-29 10:45:00,0.70535,0.70535,0.7051,0.70535,98200000.0
2008-08-29 10:46:00,0.7053,0.70535,0.7052,0.7052,23500000.0
2008-08-29 10:47:00,0.7052,0.7052,0.70505,0.70505,138100000.0
2008-08-29 10:48:00,0.70505,0.70505,0.7049,0.70495,54700000.0
2008-08-29 10:49:00,0.7049,0.70505,0.7047,0.7048,99900000.0
2008-08-29 10:50:00,0.7047,0.7048,0.7046,0.7048,22600000.0
2008-08-29 10:51:00,0.70485,0.70485,0.7045,0.7048,67100000.0
2008-08-29 10:52:00,0.70485,0.70485,0.70485,0.70485,1000000.0
2008-08-29 10:53:00,0.70485,0.7049,0.70485,0.7049,29200000.0
2008-08-29 10:54:00,0.7049,0.7049,0.7049,0.7049,1000000.0
2008-08-29 10:55:00,0.7049,0.7049,0.70485,0.7049,34400000.0
2008-08-29 10:56:00,0.70485,0.70495,0.70485,0.70495,9500000.0
2008-08-29 10:57:00,0.70495,0.70495,0.70485,0.70485,26300000.0
2008-08-29 10:58:00,0.70485,0.7049,0.70455,0.7046,188700000.0
2008-08-29 10:59:00,0.70455,0.7054,0.70455,0.70535,98000000.0
2008-08-29 11:00:00,0.7054,0.7056,0.7051,0.70545,68100000.0
2008-08-29 11:01:00,0.7055,0.70565,0.7055,0.7055,60900000.0
2008-08-29 11:02:00,0.7055,0.7057,0.7053,0.7056,111300000.0
2008-08-29 11:03:00,0.7056,0.70565,0.7056,0.7056,29700000.0
2008-08-29 11:04:00,0.70565,0.70565,0.70555,0.70555,32500000.0
2008-08-29 11:05:00,0.7056,0.7056,0.70555,0.70555,12800000.0
2008-08-29 11:06:00,0.70555,0.70575,0.7055,0.70575,38100000.0
2008-08-29 11:07:00,0.7057,0.7057,0.7054,0.70555,72100000.0
2008-08-29 11:08:00,0.70555,0.7057,0.70555,0.7057,52300000.0
2008-08-29 11:09:00,0.70575,0.7059,0.70575,0.7058,61100000.0
2008-08-29 11:10:00,0.7058,0.7058,0.7056,0.7056,62800000.0
2008-08-29 11:11:00,0.7056,0.7056,0.70525,0.70525,84600000.0
2008-08-29 11:12:00,0.7052,0.7052,0.7049,0.7049,142900000.0
2008-08-29 11:13:00,0.7052,0.70525,0.7048,0.70505,32900000.0
2008-08-29 11:14:00,0.705,0.70525,0.70495,0.70495,20900000.0
2008-08-29 11:15:00,0.705,0.705,0.70495,0.705,26400000.0
2008-08-29 11:16:00,0.705,0.705,0.705,0.705,3000000.0
2008-08-29 11:17:00,0.705,0.70515,0.70495,0.705,31500000.0
2008-08-29 11:18:00,0.705,0.705,0.7048,0.7048,22600000.0
2008-08-29 11:19:00,0.7048,0.705,0.7046,0.7048,32200000.0
2008-08-29 11:20:00,0.7048,0.7049,0.70475,0.7049,16200000.0
2008-08-29 11:21:00,0.7049,0.7049,0.7049,0.7049,4200000.0
2008-08-29 11:22:00,0.705,0.70535,0.70495,0.7052,113409450.0
2008-08-29 11:23:00,0.7052,0.7052,0.705,0.705,65900000.0
2008-08-29 11:24:00,0.705,0.705,0.7048,0.7048,92500000.0
2008-08-29 11:25:00,0.7049,0.705,0.7043,0.7044,132000000.0
2008-08-29 11:26:00,0.7044,0.7046,0.7043,0.7046,103200000.0
2008-08-29 11:27:00,0.7046,0.7046,0.7044,0.7046,32500000.0
2008-08-29 11:28:00,0.7046,0.70465,0.7045,0.7045,35600000.0
2008-08-29 11:29:00,0.7045,0.7046,0.7045,0.7046,35900000.0
2008-08-29 11:30:00,0.7046,0.7053,0.7045,0.70485,127200000.0
2008-08-29 11:31:00,0.7048,0.7048,0.7046,0.7047,72300000.0
2008-08-29 11:32:00,0.7047,0.70475,0.7047,0.7047,11100000.0
2008-08-29 11:33:00,0.70475,0.7052,0.7047,0.7051,102900000.0
2008-08-29 11:34:00,0.7051,0.7051,0.705,0.70505,65700000.0
2008-08-29 11:35:00,0.70505,0.7053,0.70505,0.7052,153000000.0
2008-08-29 11:36:00,0.7052,0.7053,0.70505,0.7051,103100000.0
2008-08-29 11:37:00,0.7051,0.7052,0.70465,0.70485,103200000.0
2008-08-29 11:38:00,0.7048,0.7049,0.7048,0.7049,26200000.0
2008-08-29 11:39:00,0.7049,0.7049,0.7048,0.70485,35200000.0
2008-08-29 11:40:00,0.7049,0.7049,0.70485,0.7049,4500000.0
2008-08-29 11:41:00,0.7048,0.7049,0.7048,0.7049,8000000.0
2008-08-29 11:42:00,0.705,0.70515,0.70495,0.70495,64100000.0
2008-08-29 11:43:00,0.70495,0.70495,0.70495,0.70495,3500000.0
2008-08-29 11:44:00,0.70495,0.705,0.7048,0.705,50000000.0
2008-08-29 11:45:00,0.705,0.705,0.705,0.705,13000000.0
2008-08-29 11:46:00,0.70488,0.7049,0.70467,0.70488,110100000.0
2008-08-29 11:47:00,0.705,0.705,0.705,0.705,6000000.0
2008-08-29 11:48:00,0.705,0.705,0.7048,0.7048,21700000.0
2008-08-29 11:49:00,0.7049,0.7049,0.7048,0.7048,28600000.0
2008-08-29 11:50:00,0.7048,0.7049,0.7048,0.7048,37800000.0
2008-08-29 11:51:00,0.7049,0.705,0.7048,0.705,40900000.0
2008-08-29 11:52:00,0.705,0.7051,0.705,0.705,24700000.0
2008-08-29 11:53:00,0.705,0.7051,0.705,0.70505,26100000.0
2008-08-29 11:54:00,0.7051,0.7051,0.7051,0.7051,2300000.0
2008-08-29 11:55:00,0.7051,0.7052,0.70505,0.7052,36900000.0
2008-08-29 11:56:00,0.7051,0.7052,0.70505,0.7051,73700000.0
2008-08-29 11:57:00,0.70515,0.70525,0.70505,0.7052,37000000.0
2008-08-29 11:58:00,0.70525,0.70525,0.7052,0.7052,21300000.0
2008-08-29 11:59:00,0.70525,0.70525,0.70515,0.7052,13500000.0
2008-08-29 12:00:00,0.7052,0.70525,0.7051,0.7051,40500000.0
2008-08-29 12:01:00,0.70515,0.70515,0.70505,0.70505,15900000.0
2008-08-29 12:02:00,0.7051,0.70515,0.70505,0.7051,8100000.0
2008-08-29 12:03:00,0.7051,0.7052,0.70505,0.70515,14300000.0
2008-08-29 12:04:00,0.7052,0.7052,0.7049,0.7049,47200000.0
2008-08-29 12:05:00,0.705,0.705,0.7048,0.7049,84400000.0
2008-08-29 12:06:00,0.70473,0.70487,0.70445,0.70472,160300000.0
2008-08-29 12:07:00,0.7049,0.70505,0.7049,0.70505,40800000.0
2008-08-29 12:08:00,0.70505,0.7051,0.705,0.70505,50000000.0
2008-08-29 12:09:00,0.70505,0.70505,0.70505,0.70505,23600000.0
2008-08-29 12:10:00,0.70505,0.70505,0.705,0.70505,5200000.0
2008-08-29 12:11:00,0.70505,0.70505,0.70485,0.7049,108000000.0
2008-08-29 12:12:00,0.7049,0.7049,0.70485,0.7049,7100000.0
2008-08-29 12:13:00,0.7049,0.7049,0.70485,0.7049,9500000.0
2008-08-29 12:14:00,0.7049,0.7049,0.70485,0.7049,18800000.0
2008-08-29 12:15:00,0.7049,0.7049,0.7049,0.7049,1300000.0
2008-08-29 12:16:00,0.70485,0.70485,0.70485,0.70485,6400000.0
2008-08-29 12:17:00,0.70485,0.7049,0.70485,0.7049,4300000.0
2008-08-29 12:18:00,0.7049,0.70495,0.70485,0.70495,46100000.0
2008-08-29 12:19:00,0.70495,0.705,0.7049,0.70495,39800000.0
2008-08-29 12:20:00,0.705,0.70505,0.7049,0.705,64900000.0
2008-08-29 12:21:00,0.705,0.70505,0.70495,0.70505,33800000.0
2008-08-29 12:22:00,0.70505,0.7051,0.70505,0.70505,21600000.0
2008-08-29 12:23:00,0.70505,0.70515,0.705,0.7051,43800000.0
2008-08-29 12:24:00,0.70515,0.70515,0.7051,0.70515,10900000.0
2008-08-29 12:25:00,0.7051,0.7051,0.705,0.70505,16500000.0
2008-08-29 12:26:00,0.70505,0.70505,0.70505,0.70505,6400000.0
2008-08-29 12:27:00,0.70505,0.70505,0.70505,0.70505,13700000.0
2008-08-29 12:28:00,0.705,0.705,0.705,0.705,3900000.0
2008-08-29 12:29:00,0.705,0.7053,0.70495,0.70495,45000000.0
2008-08-29 12:30:00,0.70495,0.70495,0.70455,0.7047,137900000.0
2008-08-29 12:31:00,0.7047,0.7047,0.70445,0.7046,85400000.0
2008-08-29 12:32:00,0.7046,0.7046,0.70455,0.7046,21200000.0
2008-08-29 12:33:00,0.7046,0.7046,0.70425,0.70425,33700000.0
2008-08-29 12:34:00,0.70425,0.7043,0.7042,0.70425,35300000.0
2008-08-29 12:35:00,0.7043,0.7046,0.7043,0.7046,27800000.0
2008-08-29 12:36:00,0.7046,0.70475,0.7046,0.7047,88500000.0
2008-08-29 12:37:00,0.7047,0.7049,0.7045,0.7047,105500000.0
2008-08-29 12:38:00,0.7047,0.705,0.7047,0.70475,86100000.0
2008-08-29 12:39:00,0.70475,0.7048,0.7047,0.7047,45700000.0
2008-08-29 12:40:00,0.7047,0.7048,0.7046,0.70475,74400000.0
2008-08-29 12:41:00,0.70475,0.705,0.70475,0.70485,115700000.0
2008-08-29 12:42:00,0.70495,0.70495,0.70455,0.7049,102400000.0
2008-08-29 12:43:00,0.7049,0.7049,0.70445,0.7047,109600000.0
2008-08-29 12:44:00,0.70475,0.7048,0.70465,0.7048,37800000.0
2008-08-29 12:45:00,0.7047,0.7048,0.7047,0.70475,16800000.0
2008-08-29 12:46:00,0.70465,0.70465,0.70455,0.7046,87000001.0
2008-08-29 12:47:00,0.70455,0.70455,0.70455,0.70455,30000000.0
2008-08-29 12:48:00,0.70455,0.7046,0.70455,0.70455,40900000.0
2008-08-29 12:49:00,0.70455,0.70455,0.7044,0.7044,25200000.0
2008-08-29 12:50:00,0.7044,0.7045,0.7044,0.7045,25100000.0
2008-08-29 12:51:00,0.7046,0.7048,0.7046,0.7048,42100000.0
2008-08-29 12:52:00,0.7048,0.7048,0.7047,0.70475,24800000.0
2008-08-29 12:53:00,0.7047,0.7047,0.7047,0.7047,14200000.0
2008-08-29 12:54:00,0.7047,0.7047,0.7047,0.7047,7800000.0
2008-08-29 12:55:00,0.7047,0.7047,0.70465,0.7047,14100000.0
2008-08-29 12:56:00,0.70465,0.7048,0.70465,0.7047,75300000.0
2008-08-29 12:57:00,0.7047,0.7047,0.7046,0.7046,16000000.0
2008-08-29 12:58:00,0.7046,0.7046,0.70455,0.7046,29700000.0
2008-08-29 12:59:00,0.7046,0.7046,0.7045,0.7046,63500000.0
2008-08-29 13:00:00,0.7046,0.7049,0.7046,0.7048,62500000.0
2008-08-29 13:01:00,0.7048,0.7048,0.7046,0.7047,203200000.0
2008-08-29 13:02:00,0.7047,0.7047,0.7046,0.7046,63300000.0
2008-08-29 13:03:00,0.7046,0.7048,0.7046,0.7048,87200000.0
2008-08-29 13:04:00,0.70475,0.70485,0.70475,0.7048,92000000.0
2008-08-29 13:05:00,0.7048,0.7051,0.7047,0.7051,271700001.0
2008-08-29 13:06:00,0.7051,0.70535,0.70495,0.7053,104300000.0
2008-08-29 13:07:00,0.7053,0.7053,0.70525,0.70525,14700000.0
2008-08-29 13:08:00,0.70525,0.70525,0.7052,0.7052,14800000.0
2008-08-29 13:09:00,0.7052,0.7053,0.7052,0.7052,25500000.0
2008-08-29 13:10:00,0.7052,0.7052,0.70515,0.70515,6500000.0
2008-08-29 13:11:00,0.7052,0.7053,0.705,0.7051,155600000.0
2008-08-29 13:12:00,0.7051,0.7051,0.705,0.7051,87900000.0
2008-08-29 13:13:00,0.7051,0.7051,0.7048,0.70505,150200000.0
2008-08-29 13:14:00,0.705,0.70515,0.7049,0.70515,51300000.0
2008-08-29 13:15:00,0.70515,0.70515,0.70505,0.7051,39400000.0
2008-08-29 13:16:00,0.70515,0.7052,0.70505,0.70505,40500000.0
2008-08-29 13:17:00,0.7051,0.70535,0.70495,0.7051,246100000.0
2008-08-29 13:18:00,0.70505,0.7051,0.705,0.705,85600000.0
2008-08-29 13:19:00,0.705,0.7051,0.7049,0.70495,89800000.0
2008-08-29 13:20:00,0.705,0.7052,0.705,0.7051,110100000.0
2008-08-29 13:21:00,0.7051,0.70515,0.70505,0.70515,117400000.0
2008-08-29 13:22:00,0.70515,0.70545,0.70515,0.70515,142200000.0
2008-08-29 13:23:00,0.7053,0.7053,0.705,0.705,90500002.0
2008-08-29 13:24:00,0.70485,0.7053,0.7048,0.705,147900000.0
2008-08-29 13:25:00,0.7052,0.7053,0.70475,0.70515,124500000.0
2008-08-29 13:26:00,0.70475,0.70515,0.70475,0.7049,52800000.0
2008-08-29 13:27:00,0.7049,0.705,0.7047,0.70475,44400000.0
2008-08-29 13:28:00,0.7047,0.70495,0.7047,0.70495,17700000.0
2008-08-29 13:29:00,0.7049,0.70525,0.70485,0.70525,32300000.0
2008-08-29 13:30:00,0.70525,0.70525,0.70485,0.70485,32200000.0
2008-08-29 13:31:00,0.70485,0.70535,0.70485,0.70535,30700000.0
2008-08-29 13:32:00,0.70535,0.70535,0.70515,0.70515,14200000.0
2008-08-29 13:33:00,0.7052,0.7053,0.70505,0.7053,59700000.0
2008-08-29 13:34:00,0.7054,0.7055,0.7052,0.70525,104500000.0
2008-08-29 13:35:00,0.70525,0.7055,0.7051,0.7053,251300004.0
2008-08-29 13:36:00,0.7053,0.7053,0.7052,0.7053,717800004.0
2008-08-29 13:37:00,0.7053,0.7053,0.7053,0.7053,64800000.0
2008-08-29 13:38:00,0.7053,0.7053,0.70465,0.70495,236600000.0
2008-08-29 13:39:00,0.70505,0.70505,0.7049,0.7049,46300000.0
2008-08-29 13:40:00,0.70495,0.70495,0.7049,0.7049,37700000.0
2008-08-29 13:41:00,0.7049,0.70505,0.7049,0.70505,9200000.0
2008-08-29 13:42:00,0.7051,0.7051,0.7051,0.7051,4900000.0
2008-08-29 13:43:00,0.70505,0.7051,0.70495,0.70495,15000000.0
2008-08-29 13:44:00,0.705,0.7051,0.705,0.70505,24800000.0
2008-08-29 13:45:00,0.70505,0.70505,0.7049,0.7049,89100000.0
2008-08-29 13:46:00,0.7049,0.70495,0.7049,0.70495,64500000.0
2008-08-29 13:47:00,0.70495,0.705,0.70495,0.705,35500000.0
2008-08-29 13:48:00,0.70495,0.70495,0.7049,0.70495,11700000.0
2008-08-29 13:49:00,0.70515,0.70525,0.70505,0.70525,44600000.0
2008-08-29 13:50:00,0.70525,0.70525,0.7052,0.7052,41700000.0
2008-08-29 13:51:00,0.7052,0.7052,0.7048,0.70485,112100000.0
2008-08-29 13:52:00,0.70485,0.70485,0.70435,0.70465,61000000.0
2008-08-29 13:53:00,0.70465,0.70465,0.7043,0.7045,52600000.0
2008-08-29 13:54:00,0.70445,0.70465,0.70445,0.7045,51800000.0
2008-08-29 13:55:00,0.7045,0.70455,0.7045,0.70455,12400000.0
2008-08-29 13:56:00,0.70455,0.70455,0.7043,0.7043,16900000.0
2008-08-29 13:57:00,0.7043,0.7044,0.7041,0.7043,28600000.0
2008-08-29 13:58:00,0.7043,0.7043,0.7039,0.70395,79300000.0
2008-08-29 13:59:00,0.7039,0.70405,0.7039,0.704,22300000.0
2008-08-29 14:00:00,0.704,0.704,0.704,0.704,12900000.0
2008-08-29 14:01:00,0.704,0.704,0.70395,0.704,12100000.0
2008-08-29 14:02:00,0.70395,0.7041,0.70395,0.704,24300000.0
2008-08-29 14:03:00,0.70405,0.7046,0.70405,0.70455,26700000.0
2008-08-29 14:04:00,0.7046,0.70465,0.7042,0.7044,99800000.0
2008-08-29 14:05:00,0.7044,0.7044,0.7044,0.7044,15100000.0
2008-08-29 14:06:00,0.70445,0.705,0.7043,0.70495,85700000.0
2008-08-29 14:07:00,0.70495,0.70515,0.7049,0.7049,74200000.0
2008-08-29 14:08:00,0.70495,0.7053,0.7049,0.705,90400000.0
2008-08-29 14:09:00,0.70505,0.70505,0.705,0.70505,4500000.0
2008-08-29 14:10:00,0.70505,0.70505,0.705,0.70505,37000000.0
2008-08-29 14:11:00,0.705,0.7052,0.705,0.7052,23000000.0
2008-08-29 14:12:00,0.7052,0.7052,0.7052,0.7052,48600000.0
2008-08-29 14:13:00,0.7052,0.7053,0.7052,0.7052,51300000.0
2008-08-29 14:14:00,0.7052,0.7052,0.7052,0.7052,38400000.0
2008-08-29 14:15:00,0.7052,0.7053,0.7052,0.7052,26200000.0
2008-08-29 14:16:00,0.7052,0.7052,0.7049,0.7049,60300000.0
2008-08-29 14:17:00,0.7049,0.7052,0.70485,0.70515,100700000.0
2008-08-29 14:18:00,0.7052,0.7052,0.7051,0.7052,59100000.0
2008-08-29 14:19:00,0.7053,0.7053,0.7052,0.7052,15500000.0
2008-08-29 14:20:00,0.70525,0.7053,0.705,0.705,61900000.0
2008-08-29 14:21:00,0.70505,0.7052,0.705,0.7051,92500000.0
2008-08-29 14:22:00,0.7051,0.7053,0.7051,0.7053,10800000.0
2008-08-29 14:23:00,0.7053,0.7053,0.70505,0.7051,18800000.0
2008-08-29 14:24:00,0.7051,0.70515,0.7051,0.70515,5800000.0
2008-08-29 14:25:00,0.7053,0.7053,0.70515,0.7052,96600000.0
2008-08-29 14:26:00,0.7052,0.7052,0.7051,0.70515,56500000.0
2008-08-29 14:27:00,0.70515,0.70515,0.7051,0.7051,9400000.0
2008-08-29 14:28:00,0.7051,0.70525,0.70505,0.70505,35400000.0
2008-08-29 14:29:00,0.70525,0.7054,0.7051,0.7051,123300000.0
2008-08-29 14:30:00,0.7051,0.70515,0.70505,0.70515,80300000.0
2008-08-29 14:31:00,0.705,0.7058,0.705,0.7058,148300000.0
2008-08-29 14:32:00,0.7058,0.7062,0.7058,0.706,125900000.0
2008-08-29 14:33:00,0.706,0.706,0.7055,0.70555,146000000.0
2008-08-29 14:34:00,0.70565,0.70565,0.70435,0.7049,102700000.0
2008-08-29 14:35:00,0.7047,0.7052,0.7043,0.70515,127600000.0
2008-08-29 14:36:00,0.70515,0.7054,0.70495,0.7054,116100000.0
2008-08-29 14:37:00,0.7053,0.7054,0.7051,0.70515,42300000.0
2008-08-29 14:38:00,0.7051,0.7052,0.7051,0.7051,94899998.0
2008-08-29 14:39:00,0.7051,0.7051,0.70485,0.70485,49400000.0
2008-08-29 14:40:00,0.70485,0.70485,0.70485,0.70485,1000000.0
2008-08-29 14:41:00,0.7048,0.7051,0.7048,0.70505,60400000.0
2008-08-29 14:42:00,0.7051,0.7054,0.7051,0.7053,48800000.0
2008-08-29 14:43:00,0.70535,0.70535,0.70525,0.70525,17800000.0
2008-08-29 14:44:00,0.7053,0.7053,0.7052,0.70525,16100000.0
2008-08-29 14:45:00,0.7052,0.70525,0.7052,0.70525,17600000.0
2008-08-29 14:46:00,0.7053,0.7053,0.70495,0.70515,99600000.0
2008-08-29 14:47:00,0.7051,0.7051,0.7048,0.7048,97600000.0
2008-08-29 14:48:00,0.7048,0.7049,0.7046,0.7046,180200000.0
2008-08-29 14:49:00,0.7046,0.70485,0.7046,0.7047,141800000.0
2008-08-29 14:50:00,0.7047,0.70535,0.7047,0.7051,107400000.0
2008-08-29 14:51:00,0.7051,0.7052,0.7051,0.70515,17500000.0
2008-08-29 14:52:00,0.7051,0.70515,0.705,0.7051,23500000.0
2008-08-29 14:53:00,0.70515,0.7053,0.70515,0.7052,38500000.0
2008-08-29 14:54:00,0.70515,0.7052,0.70495,0.7052,112100000.0
2008-08-29 14:55:00,0.70515,0.70525,0.70495,0.70495,37700000.0
2008-08-29 14:56:00,0.705,0.705,0.7047,0.70475,48800000.0
2008-08-29 14:57:00,0.7048,0.7048,0.70415,0.70415,108800000.0
2008-08-29 14:58:00,0.70415,0.7045,0.704,0.7045,44100000.0
2008-08-29 14:59:00,0.70445,0.70445,0.7044,0.70445,7700000.0
2008-08-29 15:00:00,0.70445,0.7049,0.70445,0.7049,43800000.0
2008-08-29 15:01:00,0.70485,0.70515,0.7048,0.70515,28000000.0
2008-08-29 15:02:00,0.70515,0.70525,0.7051,0.70515,24600000.0
2008-08-29 15:03:00,0.70515,0.70515,0.70515,0.70515,1000000.0
2008-08-29 15:04:00,0.70515,0.70515,0.705,0.705,6200000.0
2008-08-29 15:05:00,0.705,0.70505,0.705,0.70505,4000000.0
2008-08-29 15:06:00,0.70505,0.70505,0.70505,0.70505,2000000.0
2008-08-29 15:07:00,0.70505,0.70505,0.70505,0.70505,3000000.0
2008-08-29 15:08:00,0.7051,0.7052,0.70505,0.70505,11400000.0
2008-08-29 15:09:00,0.70505,0.70515,0.70505,0.70515,13100000.0
2008-08-29 15:10:00,0.7051,0.7052,0.7051,0.70515,12800000.0
2008-08-29 15:11:00,0.70515,0.70525,0.70505,0.70505,34500000.0
2008-08-29 15:12:00,0.7051,0.7052,0.7051,0.7052,24500000.0
2008-08-29 15:13:00,0.7052,0.7052,0.70505,0.7051,11500000.0
2008-08-29 15:14:00,0.70505,0.7052,0.70495,0.7051,37500000.0
2008-08-29 15:15:00,0.7051,0.7051,0.70495,0.705,57500000.0
2008-08-29 15:16:00,0.705,0.705,0.7048,0.7049,72000000.0
2008-08-29 15:17:00,0.7049,0.70505,0.7048,0.705,108300000.0
2008-08-29 15:18:00,0.7049,0.70495,0.70485,0.70485,23200000.0
2008-08-29 15:19:00,0.7048,0.70495,0.7048,0.7048,34000000.0
2008-08-29 15:20:00,0.7048,0.7048,0.70475,0.70475,15300000.0
2008-08-29 15:21:00,0.70485,0.7049,0.7048,0.7048,27800000.0
2008-08-29 15:22:00,0.7048,0.7048,0.7047,0.7047,34800000.0
2008-08-29 15:23:00,0.7047,0.7049,0.7047,0.70475,69400000.0
2008-08-29 15:24:00,0.7047,0.7047,0.7044,0.70445,93000000.0
2008-08-29 15:25:00,0.70455,0.7048,0.7044,0.70445,227600000.0
2008-08-29 15:26:00,0.7045,0.70475,0.7044,0.7045,117700000.0
2008-08-29 15:27:00,0.7045,0.70455,0.7036,0.7038,186200000.0
2008-08-29 15:28:00,0.7038,0.7039,0.7038,0.7038,51100000.0
2008-08-29 15:29:00,0.70365,0.7038,0.7035,0.70375,55900000.0
2008-08-29 15:30:00,0.7038,0.7038,0.7036,0.7036,42600000.0
2008-08-29 15:31:00,0.7036,0.7039,0.7036,0.7038,48100000.0
2008-08-29 15:32:00,0.7038,0.70395,0.70375,0.70395,28600000.0
2008-08-29 15:33:00,0.70395,0.70395,0.7038,0.7039,61600000.0
2008-08-29 15:34:00,0.7039,0.7039,0.70355,0.70355,69000000.0
2008-08-29 15:35:00,0.7039,0.7039,0.70325,0.70325,65000000.0
2008-08-29 15:36:00,0.70345,0.70395,0.70345,0.7039,86600000.0
2008-08-29 15:37:00,0.7039,0.70405,0.70365,0.70385,108900000.0
2008-08-29 15:38:00,0.70385,0.70395,0.70375,0.7038,58000000.0
2008-08-29 15:39:00,0.70375,0.7038,0.7037,0.7037,76400000.0
2008-08-29 15:40:00,0.7037,0.7039,0.7036,0.7036,76900000.0
2008-08-29 15:41:00,0.7036,0.7039,0.7036,0.70365,69700000.0
2008-08-29 15:42:00,0.70355,0.7036,0.70295,0.7035,226199999.0
2008-08-29 15:43:00,0.7036,0.7036,0.70325,0.7036,213900000.0
2008-08-29 15:44:00,0.7033,0.7036,0.7029,0.703,145700000.0
2008-08-29 15:45:00,0.703,0.7032,0.7028,0.703,52000000.0
2008-08-29 15:46:00,0.70315,0.7033,0.70315,0.7033,7300000.0
2008-08-29 15:47:00,0.7033,0.7033,0.7022,0.70225,283999999.0
2008-08-29 15:48:00,0.70225,0.7024,0.7021,0.7022,89500000.0
2008-08-29 15:49:00,0.7022,0.7025,0.7021,0.7022,72900000.0
2008-08-29 15:50:00,0.7022,0.7022,0.7017,0.7018,220500000.0
2008-08-29 15:51:00,0.70175,0.7023,0.7017,0.7022,165600000.0
2008-08-29 15:52:00,0.7021,0.70325,0.7021,0.70265,111500000.0
2008-08-29 15:53:00,0.70265,0.70305,0.7026,0.7026,17500000.0
2008-08-29 15:54:00,0.7026,0.70275,0.7023,0.7023,108800000.0
2008-08-29 15:55:00,0.7023,0.70245,0.7022,0.7022,66300000.0
2008-08-29 15:56:00,0.7022,0.7025,0.7019,0.7023,252400000.0
2008-08-29 15:57:00,0.7023,0.7024,0.7021,0.7022,108200000.0
2008-08-29 15:58:00,0.7022,0.7024,0.70185,0.70185,144400000.0
2008-08-29 15:59:00,0.7018,0.7019,0.7016,0.7016,200500000.0
2008-08-29 16:00:00,0.7016,0.70165,0.7015,0.7016,92600000.0
2008-08-29 16:01:00,0.70165,0.702,0.7016,0.7016,133900000.0
2008-08-29 16:02:00,0.70155,0.7019,0.7015,0.7018,92900000.0
2008-08-29 16:03:00,0.70175,0.7018,0.7015,0.7017,94300000.0
2008-08-29 16:04:00,0.7017,0.70185,0.7016,0.7018,220999999.0
2008-08-29 16:05:00,0.7018,0.7018,0.7015,0.7018,212999999.0
2008-08-29 16:06:00,0.7018,0.7018,0.7018,0.7018,54000000.0
2008-08-29 16:07:00,0.70155,0.7018,0.70155,0.7018,77400000.0
2008-08-29 16:08:00,0.7018,0.7018,0.7014,0.7016,102300000.0
2008-08-29 16:09:00,0.7015,0.7016,0.7015,0.7015,68100000.0
2008-08-29 16:10:00,0.70155,0.70155,0.7015,0.7015,45500000.0
2008-08-29 16:11:00,0.7015,0.7017,0.70145,0.70145,65100000.0
2008-08-29 16:12:00,0.7015,0.7016,0.7015,0.70155,69100000.0
2008-08-29 16:13:00,0.70155,0.7017,0.70155,0.7017,27200000.0
2008-08-29 16:14:00,0.70165,0.70225,0.70165,0.702,175799998.0
2008-08-29 16:15:00,0.702,0.702,0.7018,0.7019,147400000.0
2008-08-29 16:16:00,0.7018,0.7021,0.7018,0.7019,96800000.0
2008-08-29 16:17:00,0.702,0.7021,0.702,0.702,36300000.0
2008-08-29 16:18:00,0.702,0.7022,0.7019,0.7019,85300000.0
2008-08-29 16:19:00,0.7019,0.70195,0.7017,0.7017,82400000.0
2008-08-29 16:20:00,0.7017,0.7017,0.70145,0.70145,61300000.0
2008-08-29 16:21:00,0.70145,0.7015,0.70145,0.7015,12600000.0
2008-08-29 16:22:00,0.7012,0.7012,0.7011,0.7012,41200000.0
2008-08-29 16:23:00,0.7012,0.7012,0.70095,0.701,58900000.0
2008-08-29 16:24:00,0.701,0.70125,0.701,0.70125,46900000.0
2008-08-29 16:25:00,0.70125,0.70125,0.70115,0.7012,23900000.0
2008-08-29 16:26:00,0.7012,0.70125,0.7009,0.7011,55400000.0
2008-08-29 16:27:00,0.7011,0.7012,0.7011,0.7012,10400000.0
2008-08-29 16:28:00,0.7012,0.70185,0.7012,0.7018,160000000.0
2008-08-29 16:29:00,0.7018,0.70185,0.7018,0.7018,37200000.0
2008-08-29 16:30:00,0.7018,0.7018,0.70155,0.7016,34000000.0
2008-08-29 16:31:00,0.70165,0.7017,0.7016,0.7016,16900000.0
2008-08-29 16:32:00,0.7016,0.7016,0.7016,0.7016,3000000.0
2008-08-29 16:33:00,0.70155,0.70175,0.70155,0.7017,18800000.0
2008-08-29 16:34:00,0.7017,0.7017,0.70165,0.70165,13000000.0
2008-08-29 16:35:00,0.70165,0.7018,0.70165,0.7018,11900000.0
2008-08-29 16:36:00,0.7018,0.7018,0.70145,0.7016,41500000.0
2008-08-29 16:37:00,0.7016,0.70165,0.7016,0.7016,70200000.0
2008-08-29 16:38:00,0.7016,0.7017,0.70155,0.7017,149000000.0
2008-08-29 16:39:00,0.7017,0.7021,0.7017,0.70175,114300000.0
2008-08-29 16:40:00,0.70175,0.7023,0.70175,0.7023,46100000.0
2008-08-29 16:41:00,0.7023,0.7024,0.7023,0.70235,17100000.0
2008-08-29 16:42:00,0.7023,0.7023,0.7019,0.7019,40300000.0
2008-08-29 16:43:00,0.7019,0.7022,0.7018,0.7019,91300000.0
2008-08-29 16:44:00,0.702,0.70205,0.7019,0.70205,104000000.0
2008-08-29 16:45:00,0.7021,0.7021,0.7018,0.7018,90500000.0
2008-08-29 16:46:00,0.70185,0.7019,0.7015,0.7016,81900000.0
2008-08-29 16:47:00,0.70155,0.70205,0.70145,0.70205,95900000.0
2008-08-29 16:48:00,0.702,0.7021,0.7018,0.7021,57300000.0
2008-08-29 16:49:00,0.70205,0.70235,0.7019,0.70215,37200000.0
2008-08-29 16:50:00,0.7022,0.70225,0.702,0.70205,85400000.0
2008-08-29 16:51:00,0.7023,0.7024,0.70195,0.70205,26900000.0
2008-08-29 16:52:00,0.7021,0.7026,0.702,0.7021,36500000.0
2008-08-29 16:53:00,0.7021,0.7022,0.70165,0.7017,63600000.0
2008-08-29 16:54:00,0.70165,0.70235,0.70165,0.70225,212000000.0
2008-08-29 16:55:00,0.70225,0.7023,0.702,0.7022,171400000.0
2008-08-29 16:56:00,0.7022,0.7025,0.7021,0.7023,129400000.0
2008-08-29 16:57:00,0.7023,0.7027,0.7022,0.7027,124200000.0
2008-08-29 16:58:00,0.7027,0.7029,0.7023,0.70245,171800000.0
2008-08-29 16:59:00,0.7025,0.7034,0.70235,0.7033,359000002.0
2008-08-29 17:00:00,0.7033,0.7035,0.70225,0.7026,232400000.0
2008-08-29 17:01:00,0.7026,0.7028,0.70225,0.7026,246200000.0
2008-08-29 17:02:00,0.7026,0.70295,0.7026,0.70275,65300000.0
2008-08-29 17:03:00,0.70275,0.7028,0.70255,0.70255,184200000.0
2008-08-29 17:04:00,0.70255,0.7028,0.7025,0.7025,57800000.0
2008-08-29 17:05:00,0.7025,0.70255,0.7023,0.7023,73500000.0
2008-08-29 17:06:00,0.7024,0.7024,0.7023,0.7024,10300000.0
2008-08-29 17:07:00,0.7024,0.7024,0.7024,0.7024,8500000.0
2008-08-29 17:08:00,0.70235,0.7024,0.7023,0.7024,11800000.0
2008-08-29 17:09:00,0.7023,0.7024,0.70225,0.7024,76800000.0
2008-08-29 17:10:00,0.7024,0.7024,0.7024,0.7024,8000000.0
2008-08-29 17:11:00,0.7024,0.7024,0.7017,0.7017,82500000.0
2008-08-29 17:12:00,0.7017,0.70195,0.70165,0.7019,42900000.0
2008-08-29 17:13:00,0.70195,0.7022,0.70195,0.7022,34300000.0
2008-08-29 17:14:00,0.70183,0.70198,0.70127,0.70139,131000000.0
2008-08-29 17:15:00,0.7023,0.7023,0.7021,0.7021,18600000.0
2008-08-29 17:16:00,0.70205,0.7021,0.7017,0.7021,105300000.0
2008-08-29 17:17:00,0.7021,0.7022,0.702,0.702,65000000.0
2008-08-29 17:18:00,0.702,0.70205,0.702,0.70205,9800000.0
2008-08-29 17:19:00,0.70205,0.70205,0.7015,0.7015,154100000.0
2008-08-29 17:20:00,0.7015,0.7015,0.70125,0.7015,38800000.0
2008-08-29 17:21:00,0.7015,0.7015,0.701,0.70105,34500000.0
2008-08-29 17:22:00,0.7011,0.7011,0.7002,0.7008,166200000.0
2008-08-29 17:23:00,0.7008,0.701,0.70075,0.701,102200000.0
2008-08-29 17:24:00,0.70105,0.7016,0.70105,0.7015,86700000.0
2008-08-29 17:25:00,0.7015,0.7015,0.70145,0.7015,66000000.0
2008-08-29 17:26:00,0.7015,0.7015,0.70145,0.7015,17100000.0
2008-08-29 17:27:00,0.7015,0.7015,0.70145,0.7015,52400000.0
2008-08-29 17:28:00,0.7015,0.7015,0.7015,0.7015,9000000.0
2008-08-29 17:29:00,0.70145,0.70235,0.70145,0.70235,102900000.0
2008-08-29 17:30:00,0.7024,0.70245,0.7015,0.7015,153700000.0
2008-08-29 17:31:00,0.7015,0.7016,0.70125,0.70125,40500000.0
2008-08-29 17:32:00,0.70135,0.70135,0.7012,0.70125,28900000.0
2008-08-29 17:33:00,0.7015,0.7016,0.7015,0.70155,7800000.0
2008-08-29 17:34:00,0.70155,0.7016,0.70155,0.7016,13400000.0
2008-08-29 17:35:00,0.7016,0.7016,0.70115,0.70115,75600000.0
2008-08-29 17:36:00,0.70115,0.7012,0.7007,0.7009,347200000.0
2008-08-29 17:37:00,0.7008,0.7009,0.70025,0.70045,355200000.0
2008-08-29 17:38:00,0.70045,0.7007,0.70015,0.7002,169300000.0
2008-08-29 17:39:00,0.7002,0.7005,0.70015,0.7003,261700000.0
2008-08-29 17:40:00,0.7003,0.7004,0.7,0.7001,108700000.0
2008-08-29 17:41:00,0.7001,0.70035,0.6997,0.69975,125200000.0
2008-08-29 17:42:00,0.6997,0.6997,0.6989,0.69905,219500000.0
2008-08-29 17:43:00,0.699,0.69905,0.6987,0.69895,115100000.0
2008-08-29 17:44:00,0.6991,0.6995,0.6991,0.6992,58800000.0
2008-08-29 17:45:00,0.6992,0.6993,0.6981,0.6983,178800000.0
2008-08-29 17:46:00,0.69835,0.6991,0.6983,0.6991,86500000.0
2008-08-29 17:47:00,0.69905,0.69925,0.6987,0.69875,68200000.0
2008-08-29 17:48:00,0.6988,0.6994,0.69875,0.6993,116700000.0
2008-08-29 17:49:00,0.69935,0.6997,0.6992,0.6992,98000000.0
2008-08-29 17:50:00,0.6992,0.6992,0.6988,0.699,77700000.0
2008-08-29 17:51:00,0.6989,0.6992,0.6987,0.6988,81700000.0
2008-08-29 17:52:00,0.69875,0.6988,0.69855,0.69855,200800000.0
2008-08-29 17:53:00,0.69855,0.69895,0.69845,0.6987,89600000.0
2008-08-29 17:54:00,0.6987,0.699,0.6985,0.69855,140300000.0
2008-08-29 17:55:00,0.6985,0.6987,0.69835,0.69845,126900000.0
2008-08-29 17:56:00,0.69845,0.6986,0.69805,0.6983,125600000.0
2008-08-29 17:57:00,0.6984,0.6991,0.6984,0.69905,41100000.0
2008-08-29 17:58:00,0.699,0.699,0.6987,0.69885,29800000.0
2008-08-29 17:59:00,0.69885,0.69885,0.69875,0.69875,10000000.0
2008-08-29 18:00:00,0.6988,0.6991,0.6987,0.6991,58600000.0
2008-08-29 18:01:00,0.6991,0.6991,0.6991,0.6991,5200000.0
2008-08-29 18:02:00,0.6991,0.6992,0.6987,0.6987,13800000.0
2008-08-29 18:03:00,0.6988,0.69885,0.6988,0.69885,3100000.0
2008-08-29 18:04:00,0.69885,0.69885,0.69855,0.6988,39700000.0
2008-08-29 18:05:00,0.699,0.6991,0.69875,0.6989,17900000.0
2008-08-29 18:06:00,0.69895,0.69895,0.6989,0.69895,3000000.0
2008-08-29 18:07:00,0.69895,0.69915,0.69895,0.6991,6100000.0
2008-08-29 18:08:00,0.69905,0.69905,0.6989,0.6989,9400000.0
2008-08-29 18:09:00,0.6989,0.6989,0.6988,0.6989,14800000.0
2008-08-29 18:10:00,0.6989,0.6989,0.6989,0.6989,4000000.0
2008-08-29 18:11:00,0.6989,0.6989,0.6988,0.6988,9800000.0
2008-08-29 18:12:00,0.6988,0.6989,0.6988,0.6989,5200000.0
2008-08-29 18:13:00,0.6989,0.69915,0.6988,0.69915,15800000.0
2008-08-29 18:14:00,0.6994,0.6994,0.69915,0.69915,9200000.0
2008-08-29 18:15:00,0.6992,0.6992,0.6988,0.6992,64200000.0
2008-08-29 18:16:00,0.6992,0.69925,0.6991,0.6992,71600000.0
2008-08-29 18:17:00,0.6992,0.6992,0.6992,0.6992,22500000.0
2008-08-29 18:18:00,0.6992,0.6992,0.699,0.6991,57900000.0
2008-08-29 18:19:00,0.69905,0.69915,0.69905,0.6991,18500000.0
2008-08-29 18:20:00,0.6991,0.6991,0.6991,0.6991,2600000.0
2008-08-29 18:21:00,0.6991,0.6991,0.6986,0.699,47900000.0
2008-08-29 18:22:00,0.6989,0.6991,0.6989,0.6991,12600000.0
2008-08-29 18:23:00,0.6991,0.6991,0.6991,0.6991,4000000.0
2008-08-29 18:24:00,0.69905,0.6991,0.699,0.6991,66900000.0
2008-08-29 18:25:00,0.69882,0.6989,0.69861,0.69874,317000000.0
2008-08-29 18:26:00,0.6991,0.6991,0.6991,0.6991,1000000.0
2008-08-29 18:27:00,0.6987,0.6987,0.6987,0.6987,5300000.0
2008-08-29 18:28:00,0.6988,0.69885,0.69875,0.6988,11800000.0
2008-08-29 18:29:00,0.6988,0.69885,0.6988,0.6988,13800000.0
2008-08-29 18:30:00,0.69885,0.699,0.6988,0.6988,51800000.0
2008-08-29 18:31:00,0.699,0.699,0.6988,0.6988,44800000.0
2008-08-29 18:32:00,0.6988,0.6991,0.6988,0.6989,39600000.0
2008-08-29 18:33:00,0.699,0.69925,0.699,0.69925,28200000.0
2008-08-29 18:34:00,0.6993,0.6993,0.699,0.699,23000000.0
2008-08-29 18:35:00,0.699,0.6993,0.6988,0.699,71900000.0
2008-08-29 18:36:00,0.699,0.69915,0.699,0.69915,110000000.0
2008-08-29 18:37:00,0.69915,0.69925,0.699,0.69905,44800000.0
2008-08-29 18:38:00,0.69905,0.6994,0.69905,0.6993,72200000.0
2008-08-29 18:39:00,0.6993,0.6997,0.6993,0.6995,116000000.0
2008-08-29 18:40:00,0.6996,0.6996,0.6995,0.6995,50400000.0
2008-08-29 18:41:00,0.6996,0.69965,0.6996,0.6996,21000000.0
2008-08-29 18:42:00,0.6996,0.6996,0.6989,0.6989,129500003.0
2008-08-29 18:43:00,0.6991,0.6992,0.6989,0.6991,42100000.0
2008-08-29 18:44:00,0.69895,0.6991,0.69895,0.6991,54600000.0
2008-08-29 18:45:00,0.6991,0.6991,0.6991,0.6991,5100000.0
2008-08-29 18:46:00,0.6991,0.6991,0.699,0.699,36700000.0
2008-08-29 18:47:00,0.699,0.699,0.69885,0.69885,17100000.0
2008-08-29 18:48:00,0.6989,0.69935,0.69885,0.6992,33000000.0
2008-08-29 18:49:00,0.6992,0.6996,0.69875,0.6992,195900000.0
2008-08-29 18:50:00,0.69935,0.69935,0.6992,0.6993,73800000.0
2008-08-29 18:51:00,0.6993,0.6993,0.6987,0.6989,132000000.0
2008-08-29 18:52:00,0.6989,0.699,0.6987,0.6987,53700000.0
2008-08-29 18:53:00,0.6987,0.6988,0.6987,0.6988,21500000.0
2008-08-29 18:54:00,0.6988,0.6988,0.6988,0.6988,4800000.0
2008-08-29 18:55:00,0.6988,0.6988,0.6987,0.6988,30600000.0
2008-08-29 18:56:00,0.6988,0.6988,0.6987,0.6988,37900000.0
2008-08-29 18:57:00,0.6987,0.6988,0.6982,0.69865,130000000.0
2008-08-29 18:58:00,0.69865,0.69875,0.6983,0.69855,84500000.0
2008-08-29 18:59:00,0.69855,0.69855,0.69855,0.69855,1000000.0
2008-08-29 19:00:00,0.6985,0.6985,0.6982,0.6982,20200000.0
2008-08-29 19:01:00,0.69793,0.69816,0.69782,0.69816,218800000.0
2008-08-29 19:02:00,0.69825,0.69825,0.6982,0.6982,2600000.0
2008-08-29 19:03:00,0.6982,0.6982,0.6981,0.6981,22000000.0
2008-08-29 19:04:00,0.69815,0.6982,0.69815,0.6982,3000000.0
2008-08-29 19:05:00,0.6984,0.6991,0.6984,0.69895,30500000.0
2008-08-29 19:06:00,0.69895,0.699,0.6988,0.6988,7400000.0
2008-08-29 19:07:00,0.6988,0.6988,0.6988,0.6988,2100000.0
2008-08-29 19:08:00,0.6988,0.69885,0.69875,0.6988,12200000.0
2008-08-29 19:09:00,0.6988,0.6995,0.6988,0.6995,37700000.0
2008-08-29 19:10:00,0.6995,0.6995,0.69905,0.69925,34200000.0
2008-08-29 19:11:00,0.6992,0.6992,0.69915,0.69915,2700000.0
2008-08-29 19:12:00,0.69925,0.69925,0.69925,0.69925,1000000.0
2008-08-29 19:13:00,0.6992,0.69925,0.69915,0.69925,14000000.0
2008-08-29 19:14:00,0.6992,0.6992,0.6992,0.6992,1000000.0
2008-08-29 19:15:00,0.6993,0.6993,0.6992,0.6992,4000000.0
2008-08-29 19:16:00,0.6992,0.6992,0.6992,0.6992,1000000.0
2008-08-29 19:17:00,0.6993,0.6995,0.6993,0.6994,16600000.0
2008-08-29 19:18:00,0.6994,0.6994,0.6994,0.6994,5900000.0
2008-08-29 19:19:00,0.6994,0.6995,0.6993,0.6995,18900000.0
2008-08-29 19:20:00,0.69935,0.6995,0.69935,0.6995,11900000.0
2008-08-29 19:21:00,0.6994,0.6995,0.69935,0.6994,19100000.0
2008-08-29 19:22:00,0.6994,0.6994,0.69915,0.69915,14100000.0
2008-08-29 19:23:00,0.69925,0.69925,0.69915,0.69915,47300000.0
2008-08-29 19:24:00,0.69925,0.6997,0.69925,0.6997,69700000.0
2008-08-29 19:25:00,0.69955,0.6997,0.6995,0.6995,23300000.0
2008-08-29 19:26:00,0.6995,0.6995,0.6991,0.6993,58400000.0
2008-08-29 19:27:00,0.6993,0.6995,0.6993,0.6995,16700000.0
2008-08-29 19:28:00,0.69913,0.69927,0.69882,0.69906,178000000.0
2008-08-29 19:29:00,0.69911,0.69927,0.69901,0.69915,124300000.0
2008-08-29 19:30:00,0.69955,0.6996,0.69955,0.6996,7100000.0
2008-08-29 19:31:00,0.6996,0.6997,0.6996,0.6997,9400000.0
2008-08-29 19:32:00,0.6996,0.6996,0.6996,0.6996,3600000.0
2008-08-29 19:33:00,0.69921,0.69942,0.69919,0.69942,257600000.0
2008-08-29 19:34:00,0.69944,0.69952,0.69913,0.69937,286900000.0
2008-08-29 19:35:00,0.69936,0.69942,0.69926,0.69939,34300000.0
2008-08-29 19:36:00,0.69938,0.6994,0.69923,0.69927,133800000.0
2008-08-29 19:37:00,0.6995,0.6995,0.6995,0.6995,6000000.0
2008-08-29 19:38:00,0.6995,0.6995,0.6995,0.6995,11400000.0
2008-08-29 19:39:00,0.6995,0.6995,0.6995,0.6995,2500000.0
2008-08-29 19:40:00,0.6995,0.69955,0.6995,0.69955,14900000.0
2008-08-29 19:41:00,0.69955,0.69955,0.69955,0.69955,1000000.0
2008-08-29 19:42:00,0.69955,0.69955,0.69955,0.69955,3000000.0
2008-08-29 19:43:00,0.69955,0.69955,0.69955,0.69955,4000000.0
2008-08-29 19:44:00,0.69955,0.69955,0.69955,0.69955,1000000.0
2008-08-29 19:45:00,0.69955,0.69955,0.69955,0.69955,1000000.0
2008-08-29 19:46:00,0.69926,0.69938,0.69919,0.69931,57099999.0
2008-08-29 19:47:00,0.69942,0.69942,0.6992,0.69942,39700000.0
2008-08-29 19:48:00,0.69955,0.69965,0.69925,0.69935,56800000.0
2008-08-29 19:49:00,0.69935,0.6995,0.69935,0.6995,7500000.0
2008-08-29 19:50:00,0.6992,0.69952,0.69909,0.69927,229200002.0
2008-08-29 19:51:00,0.69927,0.69935,0.69905,0.69915,483500000.0
2008-08-29 19:52:00,0.6992,0.69935,0.69898,0.69933,70300000.0
2008-08-29 19:53:00,0.6995,0.6996,0.6995,0.6996,10200000.0
2008-08-29 19:54:00,0.6996,0.6997,0.6996,0.6997,14700000.0
2008-08-29 19:55:00,0.69949,0.69954,0.69928,0.69945,261800000.0
2008-08-29 19:56:00,0.6995,0.69959,0.6993,0.69954,168100000.0
2008-08-29 19:57:00,0.69952,0.69957,0.69931,0.69935,260300000.0
2008-08-29 19:58:00,0.69943,0.69954,0.69938,0.69938,189600000.0
2008-08-29 19:59:00,0.6997,0.6997,0.6997,0.6997,1000000.0
2008-08-29 20:00:00,0.69947,0.69967,0.69928,0.69944,67300000.0
2008-08-29 20:01:00,0.69965,0.69965,0.69965,0.69965,1000000.0
2008-08-29 20:02:00,0.69985,0.70015,0.69975,0.69975,13900000.0
2008-08-29 20:03:00,0.69975,0.69975,0.6997,0.6997,2600000.0
2008-08-29 20:04:00,0.69955,0.6996,0.69955,0.6996,6200000.0
2008-08-29 20:05:00,0.69965,0.69965,0.69965,0.69965,1000000.0
2008-08-29 20:06:00,0.69965,0.6997,0.69925,0.69945,51600000.0
2008-08-29 20:07:00,0.69905,0.69926,0.69896,0.69919,60400000.0
2008-08-29 20:08:00,0.69955,0.6996,0.69945,0.69945,34800000.0
2008-08-29 20:09:00,0.69945,0.69945,0.6991,0.6991,3600000.0
2008-08-29 20:10:00,0.6992,0.69932,0.69884,0.69907,10000000.0
2008-08-29 20:11:00,0.6992,0.6992,0.6992,0.6992,2600000.0
2008-08-29 20:12:00,0.69884,0.69913,0.69875,0.699,146800001.0
2008-08-29 20:13:00,0.69898,0.69915,0.69893,0.69893,351900002.0
2008-08-29 20:14:00,0.69915,0.69915,0.69915,0.69915,1000000.0
2008-08-29 20:15:00,0.699,0.699,0.699,0.699,10300000.0
2008-08-29 20:16:00,0.699,0.6992,0.699,0.6992,31900000.0
2008-08-29 20:17:00,0.6991,0.6991,0.6991,0.6991,3900000.0
2008-08-29 20:18:00,0.6991,0.69915,0.6991,0.69915,12400000.0
2008-08-29 20:19:00,0.6991,0.6991,0.6991,0.6991,4900000.0
2008-08-29 20:20:00,0.69896,0.69936,0.69889,0.69898,358400000.0
2008-08-29 20:21:00,0.6991,0.6991,0.6991,0.6991,20100000.0
2008-08-29 20:22:00,0.6991,0.6991,0.6991,0.6991,10300000.0
2008-08-29 20:23:00,0.6992,0.6992,0.6991,0.69915,12300000.0
2008-08-29 20:24:00,0.6991,0.6992,0.6991,0.6992,21200000.0
2008-08-29 20:25:00,0.69935,0.6996,0.69935,0.6995,24600000.0
2008-08-29 20:26:00,0.69955,0.69955,0.69955,0.69955,5100000.0
2008-08-29 20:27:00,0.6997,0.7,0.6997,0.7,4700000.0
2008-08-29 20:28:00,0.7,0.7,0.7,0.7,1000000.0
2008-08-29 20:29:00,0.69954,0.69976,0.69938,0.69964,312200000.0
2008-08-29 20:30:00,0.7,0.7,0.6999,0.6999,2000000.0
2008-08-29 20:31:00,0.69959,0.69982,0.69948,0.69963,253700000.0
2008-08-29 20:32:00,0.6999,0.7001,0.6999,0.7,7000000.0
2008-08-29 20:33:00,0.7,0.7,0.7,0.7,1000000.0
2008-08-29 20:34:00,0.7,0.7002,0.7,0.7002,6000000.0
2008-08-29 20:35:00,0.7002,0.7002,0.7002,0.7002,2000000.0
2008-08-29 20:36:00,0.7002,0.7002,0.7002,0.7002,8000000.0
2008-08-29 20:37:00,0.7002,0.7002,0.7002,0.7002,1000000.0
2008-08-29 20:38:00,0.69978,0.69991,0.6997,0.69971,156600000.0
2008-08-29 20:39:00,0.7,0.7,0.7,0.7,9700000.0
2008-08-29 20:40:00,0.69993,0.70042,0.69977,0.69987,419300000.0
2008-08-29 20:41:00,0.7,0.7001,0.7,0.7001,15000000.0
2008-08-29 20:42:00,0.7001,0.7001,0.7001,0.7001,5400000.0
2008-08-29 20:43:00,0.69977,0.70013,0.69977,0.6999,40200000.0
2008-08-29 20:44:00,0.69986,0.69989,0.69972,0.69984,168600000.0
2008-08-29 20:45:00,0.69985,0.69992,0.69974,0.69985,101200001.0
2008-08-29 20:46:00,0.69984,0.6999,0.69974,0.6999,57000000.0
2008-08-29 20:47:00,0.69989,0.69996,0.69984,0.69984,66900000.0
2008-08-29 20:48:00,0.69985,0.69993,0.69963,0.69963,64400000.0
2008-08-29 20:49:00,0.69959,0.69985,0.69959,0.69984,84400000.0
2008-08-29 20:50:00,0.7,0.70005,0.7,0.7,9000000.0
2008-08-29 20:51:00,0.7,0.7001,0.6999,0.7001,24000000.0
2008-08-29 20:52:00,0.7001,0.7001,0.7001,0.7001,1000000.0
2008-08-29 20:53:00,0.69959,0.70006,0.69959,0.69977,174500000.0
2008-08-29 20:54:00,0.69973,0.6999,0.69971,0.69985,102300000.0
2008-08-29 20:55:00,0.69993,0.69993,0.69983,0.69986,81600000.0
2008-08-29 20:56:00,0.7002,0.7002,0.7002,0.7002,2000000.0
2008-08-29 20:57:00,0.7002,0.7002,0.7002,0.7002,1000000.0
2008-08-29 20:58:00,0.69987,0.70004,0.69987,0.69998,73000000.0
2008-08-29 20:59:00,0.69992,0.69999,0.69987,0.69994,35000000.0
2008-08-29 21:00:00,0.70004,0.70015,0.69994,0.69998,55500000.0
2008-08-29 21:01:00,0.7,0.7,0.7,0.7,1700000.0
2008-08-29 21:02:00,0.69998,0.70006,0.69986,0.7,173300001.0
2008-08-29 21:03:00,0.69995,0.7,0.69988,0.69991,332200002.0
2008-08-29 21:04:00,0.69989,0.69999,0.69989,0.69997,75900002.0
2008-08-29 21:05:00,0.69993,0.70006,0.69987,0.69999,67000000.0
2008-08-29 21:06:00,0.69994,0.69994,0.69987,0.69987,74400000.0
2008-08-29 21:07:00,0.7,0.7,0.7,0.7,19600000.0
2008-08-29 21:08:00,0.7,0.7,0.7,0.7,17900000.0
2008-08-29 21:09:00,0.7,0.7,0.7,0.7,52000000.0
2008-08-29 21:10:00,0.70008,0.70025,0.69991,0.69991,137200000.0
2008-08-29 21:11:00,0.69995,0.70001,0.6999,0.69992,120600000.0
2008-08-29 21:12:00,0.69996,0.69997,0.69986,0.69986,154900000.0
2008-08-29 21:13:00,0.7001,0.7001,0.7001,0.7001,28000000.0
2008-08-29 21:14:00,0.7003,0.7003,0.7003,0.7003,5000000.0
2008-08-29 21:15:00,0.7003,0.7006,0.7003,0.7006,11200000.0
2008-08-29 21:16:00,0.70046,0.70052,0.70015,0.70015,37200000.0
2008-08-29 21:17:00,0.70065,0.70065,0.7003,0.7005,22100000.0
2008-08-29 21:18:00,0.7005,0.7005,0.7005,0.7005,1000000.0
2008-08-29 21:19:00,0.70023,0.70032,0.69996,0.69996,13300000.0
2008-08-29 21:20:00,0.7006,0.7006,0.70045,0.70045,3000000.0
2008-08-29 21:21:00,0.70023,0.70027,0.70016,0.70025,213100003.0
2008-08-29 21:22:00,0.70045,0.70045,0.70045,0.70045,2000000.0
2008-08-29 21:23:00,0.70045,0.7005,0.70045,0.7005,3600000.0
2008-08-29 21:24:00,0.7005,0.7005,0.7005,0.7005,1600000.0
2008-08-29 21:25:00,0.70029,0.7003,0.70005,0.7003,43300000.0
2008-08-29 21:26:00,0.7005,0.7005,0.7005,0.7005,1600000.0
2008-08-29 21:27:00,0.7005,0.7005,0.7005,0.7005,3200000.0
2008-08-29 21:28:00,0.7005,0.7005,0.7005,0.7005,5800000.0
2008-08-29 21:29:00,0.7005,0.7005,0.7004,0.7004,7000000.0
2008-08-29 21:30:00,0.7004,0.7004,0.7004,0.7004,1600000.0
2008-08-29 21:31:00,0.70029,0.70029,0.70012,0.70019,98200000.0
2008-08-29 21:32:00,0.7004,0.7005,0.70035,0.7005,90300000.0
2008-08-29 21:33:00,0.70015,0.70028,0.7001,0.70023,12700000.0
2008-08-29 21:34:00,0.7005,0.7005,0.7005,0.7005,41299999.0
2008-08-29 21:35:00,0.7005,0.70065,0.7005,0.7006,12400000.0
2008-08-29 21:36:00,0.7006,0.701,0.7006,0.701,64300000.0
2008-08-29 21:37:00,0.701,0.701,0.7008,0.7008,12200000.0
2008-08-29 21:38:00,0.7008,0.7008,0.7008,0.7008,1800000.0
2008-08-29 21:39:00,0.701,0.701,0.7008,0.7009,16600000.0
2008-08-29 21:40:00,0.70095,0.70095,0.70095,0.70095,1000000.0
2008-08-29 21:41:00,0.70095,0.70095,0.7007,0.7007,20400000.0
2008-08-29 21:42:00,0.7007,0.7007,0.7007,0.7007,10800000.0
2008-08-29 21:43:00,0.7007,0.7007,0.7007,0.7007,5400000.0
2008-08-29 21:44:00,0.7007,0.7007,0.7007,0.7007,21600000.0
2008-08-29 21:45:00,0.7007,0.7007,0.7003,0.7003,11600000.0
2008-08-29 21:46:00,0.7007,0.7007,0.7007,0.7007,10800000.0
2008-08-29 21:47:00,0.7007,0.7007,0.7003,0.7007,23000000.0
2008-08-29 21:48:00,0.7007,0.7007,0.7007,0.7007,21600000.0
2008-08-29 21:49:00,0.7007,0.7007,0.7003,0.7003,27800000.0
2008-08-29 21:50:00,0.7007,0.7007,0.7007,0.7007,10800000.0
2008-08-29 21:51:00,0.7007,0.7007,0.7003,0.7007,22400000.0
2008-08-29 21:52:00,0.70035,0.70035,0.70015,0.70035,14600000.0
2008-08-29 21:53:00,0.7003,0.70035,0.7003,0.70035,2000000.0
2008-08-29 21:54:00,0.70025,0.7003,0.70025,0.7003,2000000.0
2008-08-29 21:55:00,0.70035,0.70035,0.7003,0.70035,9200000.0
2008-08-29 21:56:00,0.7003,0.70035,0.6999,0.7003,24900000.0
2008-08-29 21:57:00,0.70035,0.70035,0.70035,0.70035,1000000.0
2008-08-29 21:58:00,0.70025,0.70035,0.7001,0.7001,7500000.0
2008-08-29 21:59:00,0.7001,0.7001,0.69955,0.6997,23900000.0
2008-08-29 22:00:00,0.6997,0.6997,0.6997,0.6997,8000000.0
2008-08-29 22:01:00,0.6997,0.69975,0.6994,0.6996,35100000.0
2008-08-29 22:02:00,0.6996,0.6996,0.6996,0.6996,4000000.0
2008-08-29 22:03:00,0.6996,0.6996,0.6996,0.6996,4000000.0
2008-08-29 22:04:00,0.6996,0.6996,0.6996,0.6996,1000000.0
2008-08-29 22:05:00,0.6996,0.7002,0.6996,0.7001,88300000.0
2008-08-29 22:06:00,0.7001,0.70115,0.7001,0.70085,42200000.0
2008-08-29 22:07:00,0.70085,0.70085,0.70085,0.70085,2000000.0
2008-08-29 22:08:00,0.70085,0.70085,0.70085,0.70085,3000000.0
2008-08-29 22:09:00,0.70085,0.70085,0.7006,0.7006,34600000.0
2008-08-29 22:10:00,0.7006,0.7007,0.69995,0.7002,58600000.0
2008-08-29 22:11:00,0.7002,0.7002,0.7002,0.7002,1000000.0
2008-08-29 22:12:00,0.69989,0.69997,0.69977,0.6999,62000000.0
2008-08-29 22:13:00,0.7001,0.7001,0.7001,0.7001,7600000.0
2008-08-29 22:14:00,0.7001,0.7001,0.7001,0.7001,2000000.0
2008-08-29 22:15:00,0.69978,0.69978,0.69957,0.69975,223400000.0
2008-08-29 22:16:00,0.7001,0.7001,0.7001,0.7001,1000000.0
2008-08-29 22:17:00,0.7001,0.7001,0.7001,0.7001,1000000.0
2008-08-29 22:18:00,0.7001,0.7001,0.7001,0.7001,1000000.0
2008-08-29 22:19:00,0.69971,0.69986,0.69968,0.69971,87100000.0
2008-08-29 22:20:00,0.7001,0.7001,0.7001,0.7001,1000000.0
2008-08-29 22:21:00,0.70025,0.70035,0.70025,0.7003,12400000.0
2008-08-29 22:22:00,0.7005,0.70065,0.7005,0.7006,9400000.0
2008-08-29 22:23:00,0.70055,0.70055,0.7001,0.7001,5000000.0
2008-08-29 22:24:00,0.7002,0.7005,0.69995,0.70005,30600000.0
2008-08-29 22:25:00,0.70015,0.70055,0.70015,0.70055,6700000.0
2008-08-29 22:26:00,0.7005,0.7006,0.7005,0.7005,3000000.0
2008-08-29 22:27:00,0.7006,0.7006,0.7006,0.7006,1000000.0
2008-08-29 22:28:00,0.70045,0.70045,0.70045,0.70045,1000000.0
2008-08-29 22:29:00,0.7006,0.7006,0.7006,0.7006,1000000.0
2008-08-29 22:30:00,0.7005,0.70065,0.7005,0.7006,3000000.0
2008-08-29 22:31:00,0.7005,0.7005,0.7005,0.7005,1000000.0
2008-08-29 22:32:00,0.70045,0.70065,0.70045,0.70065,3000000.0
2008-08-29 22:33:00,0.7005,0.70055,0.7005,0.70055,2600000.0
2008-08-29 22:34:00,0.7005,0.7006,0.7005,0.7006,3600000.0
2008-08-29 22:35:00,0.70055,0.70055,0.70055,0.70055,1000000.0
2008-08-29 22:36:00,0.7004,0.7004,0.7004,0.7004,53500000.0
2008-08-29 22:37:00,0.7006,0.7007,0.7006,0.7007,3700000.0
2008-08-29 22:38:00,0.70035,0.70035,0.7003,0.7003,54500000.0
2008-08-29 22:39:00,0.7006,0.7006,0.7005,0.7005,53900002.0
2008-08-29 22:40:00,0.7005,0.7005,0.7005,0.7005,105800004.0
2008-08-29 22:41:00,0.7005,0.70055,0.7005,0.7005,107800004.0
2008-08-29 22:42:00,0.7004,0.70075,0.70035,0.70035,149867505.0
2008-08-29 22:43:00,0.7005,0.70075,0.7005,0.70075,107800004.0
2008-08-29 22:44:00,0.7009,0.7009,0.7009,0.7009,1000000.0
2008-08-29 22:45:00,0.70035,0.70035,0.70005,0.7002,122400002.0
2008-08-29 22:46:00,0.7002,0.7002,0.7002,0.7002,15000000.0
2008-08-29 22:47:00,0.69955,0.69962,0.69948,0.69959,25400000.0
2008-08-29 22:48:00,0.7002,0.7002,0.7002,0.7002,7500000.0
2008-08-29 22:49:00,0.7002,0.7004,0.70015,0.7004,12500000.0
2008-08-29 22:50:00,0.7001,0.7001,0.7001,0.7001,1000000.0
2008-08-29 22:51:00,0.70006,0.70011,0.7,0.70006,114600000.0
2008-08-29 22:52:00,0.70006,0.70025,0.70005,0.70005,84200000.0
2008-08-29 22:53:00,0.7002,0.7002,0.7002,0.7002,1000000.0
2008-08-29 22:54:00,0.7002,0.7005,0.7002,0.7005,4000000.0
2008-08-29 22:55:00,0.7003,0.7003,0.69998,0.70024,53000000.0
2008-08-29 22:56:00,0.7001,0.7001,0.7001,0.7001,5500000.0
2008-08-29 22:57:00,0.7002,0.7002,0.7002,0.7002,1000000.0
2008-08-29 22:58:00,0.70055,0.70065,0.7005,0.7005,3000000.0
2008-08-29 22:59:00,0.70015,0.70015,0.70015,0.70015,1000000.0
2008-09-01 00:01:00,0.6996,0.6996,0.6996,0.6996,350300000.0
2008-09-01 00:04:00,0.6998,0.6998,0.6998,0.6998,350300000.0
2008-09-01 00:08:00,0.7,0.7,0.7,0.7,350300000.0
2008-09-01 00:10:00,0.7001,0.7001,0.7001,0.7001,350300000.0
2008-09-01 00:11:00,0.6998,0.6998,0.6998,0.6998,350300000.0
2008-09-01 00:14:00,0.6996,0.6996,0.6995,0.6995,350300000.0
2008-09-01 00:15:00,0.6996,0.6996,0.6996,0.6996,350300000.0
2008-09-01 00:16:00,0.6997,0.6997,0.6995,0.6995,350300000.0
2008-09-01 00:17:00,0.6996,0.6996,0.6996,0.6996,350300000.0
2008-09-01 00:18:00,0.6997,0.6998,0.6996,0.6997,350300000.0
2008-09-01 00:19:00,0.6996,0.6998,0.6996,0.6996,350300000.0
2008-09-01 00:20:00,0.6995,0.6996,0.6995,0.6996,350300000.0
2008-09-01 00:21:00,0.6995,0.6996,0.6995,0.6996,350300000.0
2008-09-01 00:22:00,0.6997,0.6998,0.6997,0.6997,350300000.0
2008-09-01 00:23:00,0.6998,0.6998,0.6998,0.6998,350300000.0
2008-09-01 00:25:00,0.6997,0.6997,0.6996,0.6997,350300000.0
2008-09-01 00:28:00,0.6996,0.6997,0.6996,0.6997,350300000.0
2008-09-01 00:29:00,0.6996,0.6997,0.6996,0.6996,350300000.0
2008-09-01 00:30:00,0.6997,0.6997,0.6997,0.6997,350300000.0
2008-09-01 00:31:00,0.6996,0.6997,0.6996,0.6997,350300000.0
2008-09-01 00:32:00,0.6996,0.6996,0.6996,0.6996,350300000.0
2008-09-01 00:35:00,0.6997,0.6997,0.6996,0.6997,350300000.0
2008-09-01 00:36:00,0.6996,0.6997,0.6996,0.6996,350300000.0
2008-09-01 00:38:00,0.6995,0.6996,0.6995,0.6996,350300000.0
2008-09-01 00:46:00,0.6995,0.6995,0.6995,0.6995,350300000.0
2008-09-01 00:52:00,0.6996,0.6996,0.6995,0.6995,350300000.0
2008-09-01 00:53:00,0.6996,0.6998,0.6996,0.6998,350300000.0
2008-09-01 00:54:00,0.6999,0.6999,0.6998,0.6998,350300000.0
2008-09-01 00:55:00,0.6996,0.6996,0.6996,0.6996,350300000.0
2008-09-01 00:56:00,0.6997,0.6997,0.6997,0.6997,350300000.0
2008-09-01 00:57:00,0.6996,0.6996,0.6991,0.6991,350300000.0
2008-09-01 00:59:00,0.699,0.699,0.6989,0.6989,350300000.0
2008-09-01 01:00:00,0.6987,0.6987,0.6986,0.6986,350300000.0
2008-09-01 01:01:00,0.6988,0.6989,0.6986,0.6989,350300000.0
2008-09-01 01:02:00,0.6987,0.6987,0.6986,0.6986,350300000.0
2008-09-01 01:03:00,0.6987,0.6988,0.6987,0.6987,350300000.0
2008-09-01 01:05:00,0.6986,0.6988,0.6986,0.6988,350300000.0
2008-09-01 01:09:00,0.699,0.699,0.6988,0.699,350300000.0
2008-09-01 01:10:00,0.6988,0.6988,0.6988,0.6988,350300000.0
2008-09-01 01:14:00,0.6989,0.6989,0.6988,0.6988,350300000.0
2008-09-01 01:17:00,0.699,0.699,0.6988,0.6988,350300000.0
2008-09-01 01:19:00,0.699,0.699,0.699,0.699,350300000.0
2008-09-01 01:20:00,0.6992,0.6997,0.6992,0.6994,350300000.0
2008-09-01 01:21:00,0.6995,0.6997,0.6995,0.6997,350300000.0
2008-09-01 01:22:00,0.6996,0.6998,0.6995,0.6995,350300000.0
2008-09-01 01:23:00,0.6996,0.6998,0.6994,0.6994,350300000.0
2008-09-01 01:24:00,0.6993,0.6993,0.6993,0.6993,350300000.0
2008-09-01 01:27:00,0.6992,0.6993,0.6992,0.6993,350300000.0
2008-09-01 01:28:00,0.6992,0.6992,0.6992,0.6992,350300000.0
2008-09-01 01:29:00,0.6991,0.6992,0.699,0.6992,350300000.0
2008-09-01 01:31:00,0.6991,0.6991,0.6991,0.6991,350300000.0
2008-09-01 01:36:00,0.6992,0.6992,0.6992,0.6992,350300000.0
2008-09-01 01:37:00,0.6991,0.6994,0.6991,0.6993,350300000.0
2008-09-01 01:45:00,0.6995,0.6995,0.6995,0.6995,350300000.0
2008-09-01 01:46:00,0.6996,0.6996,0.6996,0.6996,350300000.0
2008-09-01 01:47:00,0.6995,0.6996,0.6992,0.6992,350300000.0
2008-09-01 01:48:00,0.6995,0.6996,0.6993,0.6993,350300000.0
2008-09-01 01:49:00,0.6992,0.6992,0.6992,0.6992,350300000.0
2008-09-01 01:50:00,0.6993,0.6993,0.6993,0.6993,350300000.0
2008-09-01 01:51:00,0.6995,0.6995,0.6992,0.6992,350300000.0
2008-09-01 01:52:00,0.6993,0.6993,0.6993,0.6993,350300000.0
2008-09-01 01:53:00,0.6992,0.6992,0.6992,0.6992,350300000.0
2008-09-01 01:55:00,0.6993,0.6996,0.6993,0.6994,350300000.0
2008-09-01 01:57:00,0.6993,0.6993,0.6993,0.6993,350300000.0
2008-09-01 02:00:00,0.69911,0.69938,0.69907,0.69918,350300000.0
2008-09-01 02:01:00,0.6995,0.6995,0.6995,0.6995,59400000.0
2008-09-01 02:02:00,0.6995,0.6995,0.6992,0.6995,176500000.0
2008-09-01 02:03:00,0.6995,0.6998,0.6995,0.6998,144299999.0
2008-09-01 02:04:00,0.6998,0.6998,0.6998,0.6998,109700000.0
2008-09-01 02:05:00,0.6998,0.6998,0.6996,0.6997,96500000.0
2008-09-01 02:06:00,0.6997,0.6997,0.6997,0.6997,17799999.0
2008-09-01 02:07:00,0.6996,0.6997,0.6995,0.6995,187800000.0
2008-09-01 02:08:00,0.6995,0.6996,0.69905,0.6991,170400000.0
2008-09-01 02:09:00,0.6991,0.6992,0.6991,0.6992,20800000.0
2008-09-01 02:10:00,0.6992,0.6993,0.6992,0.6993,25800000.0
2008-09-01 02:11:00,0.6993,0.6993,0.6992,0.6992,31800000.0
2008-09-01 02:12:00,0.6992,0.6992,0.699,0.6991,38600000.0
2008-09-01 02:13:00,0.699,0.6991,0.69895,0.69895,153700000.0
2008-09-01 02:14:00,0.699,0.699,0.6988,0.6989,130400000.0
2008-09-01 02:15:00,0.6989,0.6992,0.6988,0.6988,97200000.0
2008-09-01 02:16:00,0.6989,0.6989,0.69855,0.69855,122400000.0
2008-09-01 02:17:00,0.6982,0.6988,0.6982,0.6987,179299999.0
2008-09-01 02:18:00,0.6987,0.6988,0.6987,0.6988,86900000.0
2008-09-01 02:19:00,0.69875,0.6988,0.6987,0.6988,59199999.0
2008-09-01 02:20:00,0.6988,0.6988,0.69875,0.6988,82900000.0
2008-09-01 02:21:00,0.6988,0.69885,0.6988,0.69885,2600000.0
2008-09-01 02:22:00,0.69885,0.6992,0.69885,0.6992,7800000.0
2008-09-01 02:23:00,0.6992,0.69945,0.69915,0.69915,26400000.0
2008-09-01 02:24:00,0.69925,0.69925,0.6987,0.6989,40700000.0
2008-09-01 02:25:00,0.69885,0.69885,0.6984,0.6985,61300000.0
2008-09-01 02:26:00,0.6985,0.6986,0.6984,0.6986,63300000.0
2008-09-01 02:27:00,0.6986,0.6986,0.698,0.698,35900000.0
2008-09-01 02:28:00,0.69805,0.6985,0.69805,0.69845,27700000.0
2008-09-01 02:29:00,0.69845,0.69845,0.69765,0.6977,56300000.0
2008-09-01 02:30:00,0.6977,0.6978,0.69765,0.6977,146300000.0
2008-09-01 02:31:00,0.6977,0.6978,0.69765,0.6977,479800001.0
2008-09-01 02:32:00,0.6977,0.69805,0.6977,0.69805,77100000.0
2008-09-01 02:33:00,0.698,0.698,0.6978,0.6979,124700000.0
2008-09-01 02:34:00,0.698,0.6982,0.698,0.698,12100000.0
2008-09-01 02:35:00,0.698,0.698,0.698,0.698,4500000.0
2008-09-01 02:36:00,0.698,0.698,0.6979,0.6979,10800000.0
2008-09-01 02:37:00,0.6979,0.6979,0.6972,0.6973,344199999.0
2008-09-01 02:38:00,0.6973,0.6975,0.6973,0.6973,130600000.0
2008-09-01 02:39:00,0.6973,0.69765,0.6973,0.6974,49100000.0
2008-09-01 02:40:00,0.6974,0.69815,0.6973,0.6973,118100000.0
2008-09-01 02:41:00,0.69735,0.6975,0.69735,0.6974,100800002.0
2008-09-01 02:42:00,0.6974,0.6977,0.69735,0.69735,13500000.0
2008-09-01 02:43:00,0.69735,0.6974,0.69665,0.697,159699999.0
2008-09-01 02:44:00,0.697,0.6975,0.697,0.6971,108900000.0
2008-09-01 02:45:00,0.697,0.6972,0.697,0.69715,64500000.0
2008-09-01 02:46:00,0.69715,0.6974,0.6971,0.6974,92500000.0
2008-09-01 02:47:00,0.6974,0.6975,0.6973,0.6975,127100000.0
2008-09-01 02:48:00,0.6975,0.6975,0.6973,0.6973,82600000.0
2008-09-01 02:49:00,0.6973,0.6973,0.6973,0.6973,1000000.0
2008-09-01 02:50:00,0.6973,0.69735,0.69705,0.6973,85100000.0
2008-09-01 02:51:00,0.6973,0.6975,0.6973,0.6975,38800000.0
2008-09-01 02:52:00,0.6975,0.6975,0.6975,0.6975,19100000.0
2008-09-01 02:53:00,0.6974,0.6974,0.6971,0.6971,27900000.0
2008-09-01 02:54:00,0.6972,0.6972,0.6967,0.6967,51400000.0
2008-09-01 02:55:00,0.6967,0.6968,0.69635,0.6966,76500000.0
2008-09-01 02:56:00,0.6968,0.6968,0.6963,0.6967,104499999.0
2008-09-01 02:57:00,0.6967,0.6967,0.69655,0.69655,52000000.0
2008-09-01 02:58:00,0.69655,0.6966,0.6964,0.6966,23100000.0
2008-09-01 02:59:00,0.6966,0.6966,0.6962,0.6962,45800000.0
2008-09-01 03:00:00,0.69615,0.69645,0.69535,0.6954,100000000.0
2008-09-01 03:01:00,0.6955,0.6957,0.6951,0.6957,154800000.0
2008-09-01 03:02:00,0.69575,0.69585,0.69575,0.69585,9800000.0
2008-09-01 03:03:00,0.6958,0.6958,0.6956,0.6957,98800000.0
2008-09-01 03:04:00,0.6957,0.6961,0.6957,0.696,12100000.0
2008-09-01 03:05:00,0.69605,0.6961,0.696,0.6961,18300000.0
2008-09-01 03:06:00,0.6961,0.6962,0.696,0.69615,57000000.0
2008-09-01 03:07:00,0.6961,0.6962,0.6961,0.6962,120900000.0
2008-09-01 03:08:00,0.6962,0.69645,0.6962,0.6963,133500000.0
2008-09-01 03:09:00,0.6963,0.69635,0.6963,0.6963,34200000.0
2008-09-01 03:10:00,0.6963,0.6963,0.69605,0.6961,58700000.0
2008-09-01 03:11:00,0.69615,0.69625,0.69615,0.69625,16000000.0
2008-09-01 03:12:00,0.6961,0.6961,0.6957,0.6957,39600000.0
2008-09-01 03:13:00,0.6956,0.6956,0.6951,0.6951,50600000.0
2008-09-01 03:14:00,0.6951,0.69535,0.6951,0.69535,91000000.0
2008-09-01 03:15:00,0.6953,0.6953,0.69515,0.6952,85800000.0
2008-09-01 03:16:00,0.6952,0.6954,0.6952,0.6954,112200000.0
2008-09-01 03:17:00,0.6954,0.69615,0.6954,0.6956,102700000.0
2008-09-01 03:18:00,0.6956,0.6956,0.69545,0.69555,8000000.0
2008-09-01 03:19:00,0.69545,0.69555,0.69545,0.69555,3400000.0
2008-09-01 03:20:00,0.69545,0.6961,0.69545,0.6957,51900000.0
2008-09-01 03:21:00,0.6956,0.6959,0.6954,0.6957,208800000.0
2008-09-01 03:22:00,0.69565,0.6959,0.6954,0.6958,67300000.0
2008-09-01 03:23:00,0.6958,0.6958,0.6958,0.6958,5900000.0
2008-09-01 03:24:00,0.6958,0.6958,0.6956,0.6957,51800000.0
2008-09-01 03:25:00,0.6957,0.6957,0.69525,0.6953,61700000.0
2008-09-01 03:26:00,0.69525,0.69525,0.69415,0.69465,172700000.0
2008-09-01 03:27:00,0.69465,0.6951,0.6945,0.6947,186300000.0
2008-09-01 03:28:00,0.6947,0.6949,0.6946,0.69485,421000001.0
2008-09-01 03:29:00,0.69485,0.6952,0.69485,0.6952,115100000.0
2008-09-01 03:30:00,0.69515,0.69525,0.69515,0.6952,26600000.0
2008-09-01 03:31:00,0.6952,0.69555,0.6952,0.6954,75000000.0
2008-09-01 03:32:00,0.69545,0.6956,0.6954,0.6955,43700000.0
2008-09-01 03:33:00,0.6955,0.69585,0.6954,0.69585,70700000.0
2008-09-01 03:34:00,0.6958,0.6958,0.69555,0.69555,17500000.0
2008-09-01 03:35:00,0.69555,0.6956,0.6955,0.6956,29300000.0
2008-09-01 03:36:00,0.6956,0.6961,0.6956,0.696,55300000.0
2008-09-01 03:37:00,0.69595,0.69605,0.6958,0.69605,35800000.0
2008-09-01 03:38:00,0.69605,0.69605,0.69585,0.69585,11900000.0
2008-09-01 03:39:00,0.69585,0.696,0.6958,0.6958,35600000.0
2008-09-01 03:40:00,0.6958,0.6958,0.6957,0.69575,21600000.0
2008-09-01 03:41:00,0.6957,0.6957,0.69555,0.69565,36100000.0
2008-09-01 03:42:00,0.6956,0.6956,0.6956,0.6956,10200000.0
2008-09-01 03:43:00,0.6956,0.6957,0.6956,0.6957,18700000.0
2008-09-01 03:44:00,0.6959,0.696,0.6958,0.696,110400000.0
2008-09-01 03:45:00,0.696,0.69615,0.696,0.6961,38000000.0
2008-09-01 03:46:00,0.6961,0.6961,0.6959,0.6959,16100000.0
2008-09-01 03:47:00,0.69605,0.69615,0.6958,0.69585,36400000.0
2008-09-01 03:48:00,0.69585,0.6959,0.69585,0.6959,11200000.0
2008-09-01 03:49:00,0.6959,0.6959,0.69535,0.6959,84300000.0
2008-09-01 03:50:00,0.6959,0.6959,0.69525,0.69565,52700000.0
2008-09-01 03:51:00,0.6957,0.6958,0.6957,0.6957,82500000.0
2008-09-01 03:52:00,0.69575,0.69575,0.69565,0.69565,28200000.0
2008-09-01 03:53:00,0.69565,0.6957,0.69555,0.6956,20900000.0
2008-09-01 03:54:00,0.6956,0.69565,0.6956,0.69565,51200000.0
2008-09-01 03:55:00,0.6957,0.6959,0.6957,0.6959,60400000.0
2008-09-01 03:56:00,0.6959,0.6959,0.6958,0.6959,31000000.0
2008-09-01 03:57:00,0.69575,0.6959,0.69575,0.6958,7800000.0
2008-09-01 03:58:00,0.69575,0.6958,0.6955,0.6956,82700000.0
2008-09-01 03:59:00,0.69565,0.6957,0.69545,0.69555,56200000.0
2008-09-01 04:00:00,0.6956,0.69565,0.69545,0.69545,67000000.0
2008-09-01 04:01:00,0.69545,0.6956,0.69545,0.6956,55400000.0
2008-09-01 04:02:00,0.6956,0.6956,0.6955,0.69555,40500000.0
2008-09-01 04:03:00,0.6956,0.69565,0.6956,0.69565,9500000.0
2008-09-01 04:04:00,0.69565,0.69575,0.69565,0.69575,11300000.0
2008-09-01 04:05:00,0.69575,0.69605,0.69575,0.69605,47000000.0
2008-09-01 04:06:00,0.6961,0.69615,0.69605,0.69605,21000000.0
2008-09-01 04:07:00,0.6961,0.6961,0.6961,0.6961,4400000.0
2008-09-01 04:08:00,0.69615,0.69615,0.69605,0.69615,37700000.0
2008-09-01 04:09:00,0.6963,0.69635,0.69605,0.69605,35700000.0
2008-09-01 04:10:00,0.69605,0.69625,0.69605,0.69615,13600000.0
2008-09-01 04:11:00,0.69605,0.69605,0.69605,0.69605,1000000.0
2008-09-01 04:12:00,0.69605,0.69615,0.69605,0.69615,2700000.0
2008-09-01 04:13:00,0.6961,0.69625,0.6961,0.69625,37999999.0
2008-09-01 04:14:00,0.6962,0.6962,0.6962,0.6962,2700000.0
2008-09-01 04:15:00,0.69625,0.69625,0.6962,0.6962,6900000.0
2008-09-01 04:16:00,0.6962,0.69635,0.6962,0.69635,13500000.0
2008-09-01 04:17:00,0.69635,0.69645,0.6963,0.69645,14900000.0
2008-09-01 04:18:00,0.6964,0.6964,0.6964,0.6964,5400000.0
2008-09-01 04:19:00,0.6964,0.6964,0.6964,0.6964,5400000.0
2008-09-01 04:20:00,0.6964,0.6964,0.6964,0.6964,2700000.0
2008-09-01 04:21:00,0.6964,0.6964,0.6963,0.6963,16600000.0
2008-09-01 04:22:00,0.69645,0.69645,0.6963,0.6963,24500000.0
2008-09-01 04:23:00,0.6963,0.6964,0.696,0.696,87900000.0
2008-09-01 04:24:00,0.69605,0.6963,0.69565,0.69615,37800000.0
2008-09-01 04:25:00,0.69615,0.69615,0.6961,0.6961,6800000.0
2008-09-01 04:26:00,0.6961,0.69615,0.6956,0.69585,76000000.0
2008-09-01 04:27:00,0.69585,0.69585,0.6958,0.6958,20300000.0
2008-09-01 04:28:00,0.6958,0.6958,0.6957,0.69575,38300000.0
2008-09-01 04:29:00,0.6957,0.69575,0.69565,0.6957,21500000.0
2008-09-01 04:30:00,0.6957,0.6957,0.6956,0.69565,27200000.0
2008-09-01 04:31:00,0.6956,0.69585,0.6956,0.6958,36300000.0
2008-09-01 04:32:00,0.6958,0.6958,0.6958,0.6958,2700000.0
2008-09-01 04:33:00,0.6958,0.6958,0.6958,0.6958,35500000.0
2008-09-01 04:34:00,0.6958,0.6961,0.6958,0.6959,57100000.0
2008-09-01 04:35:00,0.6959,0.6959,0.69585,0.69585,38000000.0
2008-09-01 04:36:00,0.6958,0.6958,0.6958,0.6958,2200000.0
2008-09-01 04:37:00,0.6958,0.6958,0.6956,0.6958,49300000.0
2008-09-01 04:38:00,0.69575,0.6958,0.69575,0.6958,6100000.0
2008-09-01 04:39:00,0.6958,0.6958,0.69565,0.6957,32400000.0
2008-09-01 04:40:00,0.6957,0.6957,0.6957,0.6957,37500000.0
2008-09-01 04:41:00,0.6957,0.6957,0.6957,0.6957,5000000.0
2008-09-01 04:42:00,0.6957,0.6957,0.6957,0.6957,4000000.0
2008-09-01 04:43:00,0.6957,0.6958,0.69555,0.69575,74200000.0
2008-09-01 04:44:00,0.6957,0.6958,0.6957,0.69575,33400000.0
2008-09-01 04:45:00,0.69575,0.6958,0.69575,0.6958,27300000.0
2008-09-01 04:46:00,0.69585,0.69595,0.6958,0.6958,41600000.0
2008-09-01 04:47:00,0.6958,0.69595,0.6958,0.6958,44300000.0
2008-09-01 04:48:00,0.69585,0.69595,0.69585,0.69595,8800000.0
2008-09-01 04:49:00,0.69595,0.696,0.69585,0.69585,27200000.0
2008-09-01 04:50:00,0.6957,0.69595,0.6957,0.6958,31600000.0
2008-09-01 04:51:00,0.69595,0.69595,0.6958,0.6958,10200000.0
2008-09-01 04:52:00,0.69585,0.69585,0.6958,0.6958,5100000.0
2008-09-01 04:53:00,0.69585,0.69585,0.69585,0.69585,3400000.0
2008-09-01 04:54:00,0.6958,0.69595,0.6958,0.6959,55100000.0
2008-09-01 04:55:00,0.6959,0.69595,0.6959,0.69595,10800000.0
2008-09-01 04:56:00,0.69595,0.69595,0.69595,0.69595,7600000.0
2008-09-01 04:57:00,0.69595,0.69595,0.69595,0.69595,3400000.0
2008-09-01 04:58:00,0.69595,0.69595,0.69595,0.69595,1700000.0
2008-09-01 04:59:00,0.6959,0.6959,0.6959,0.6959,10200000.0
2008-09-01 05:00:00,0.6959,0.6959,0.6959,0.6959,31600000.0
2008-09-01 05:01:00,0.6959,0.6959,0.6959,0.6959,6800000.0
2008-09-01 05:02:00,0.6959,0.6961,0.6959,0.696,54800000.0
2008-09-01 05:03:00,0.69605,0.69615,0.696,0.696,32400000.0
2008-09-01 05:04:00,0.696,0.69605,0.696,0.69605,7500000.0
2008-09-01 05:05:00,0.69605,0.69605,0.69605,0.69605,1000000.0
2008-09-01 05:06:00,0.696,0.696,0.696,0.696,1600000.0
2008-09-01 05:07:00,0.6961,0.6961,0.69605,0.6961,5900000.0
2008-09-01 05:08:00,0.6961,0.69625,0.6961,0.69625,27800000.0
2008-09-01 05:09:00,0.6962,0.6962,0.69615,0.69615,17700000.0
2008-09-01 05:10:00,0.6961,0.69615,0.6961,0.69615,21600000.0
2008-09-01 05:11:00,0.69615,0.69615,0.69615,0.69615,3400000.0
2008-09-01 05:12:00,0.6961,0.6961,0.6959,0.6959,25600000.0
2008-09-01 05:13:00,0.6959,0.6959,0.6958,0.69585,95100000.0
2008-09-01 05:14:00,0.69595,0.69605,0.69585,0.69595,75700000.0
2008-09-01 05:15:00,0.69595,0.6961,0.6959,0.696,40300000.0
2008-09-01 05:16:00,0.696,0.69605,0.696,0.69605,5100000.0
2008-09-01 05:17:00,0.69605,0.69605,0.696,0.696,5100000.0
2008-09-01 05:18:00,0.69605,0.69605,0.696,0.696,3400000.0
2008-09-01 05:19:00,0.6959,0.6959,0.69585,0.69585,6800000.0
2008-09-01 05:20:00,0.6959,0.6959,0.6959,0.6959,1700000.0
2008-09-01 05:21:00,0.69585,0.69595,0.69585,0.69595,3400000.0
2008-09-01 05:22:00,0.6959,0.6963,0.6959,0.69595,46700000.0
2008-09-01 05:23:00,0.69605,0.69605,0.69595,0.696,9500000.0
2008-09-01 05:24:00,0.696,0.6961,0.696,0.69605,11700000.0
2008-09-01 05:25:00,0.69605,0.69625,0.69605,0.6962,10500000.0
2008-09-01 05:26:00,0.6962,0.6962,0.6962,0.6962,6400000.0
2008-09-01 05:27:00,0.6962,0.6962,0.69605,0.69605,17600000.0
2008-09-01 05:28:00,0.69605,0.6961,0.6959,0.69605,93700000.0
2008-09-01 05:29:00,0.696,0.6961,0.696,0.69605,14400000.0
2008-09-01 05:30:00,0.69605,0.69605,0.69605,0.69605,3400000.0
2008-09-01 05:31:00,0.69605,0.6961,0.696,0.6961,35200000.0
2008-09-01 05:32:00,0.6961,0.6961,0.6961,0.6961,2700000.0
2008-09-01 05:33:00,0.6961,0.6961,0.6961,0.6961,7000000.0
2008-09-01 05:34:00,0.6961,0.69615,0.696,0.696,34800000.0
2008-09-01 05:35:00,0.696,0.696,0.6959,0.6959,6100000.0
2008-09-01 05:36:00,0.69595,0.69595,0.6959,0.69595,6800000.0
2008-09-01 05:37:00,0.69595,0.69595,0.6956,0.6957,47900000.0
2008-09-01 05:38:00,0.69575,0.6959,0.69575,0.6959,46500000.0
2008-09-01 05:39:00,0.6959,0.6959,0.6957,0.69575,44300000.0
2008-09-01 05:40:00,0.6957,0.69575,0.6957,0.6957,6800000.0
2008-09-01 05:41:00,0.6957,0.6957,0.6956,0.69565,34900000.0
2008-09-01 05:42:00,0.6956,0.6956,0.6955,0.6956,14000000.0
2008-09-01 05:43:00,0.6955,0.69555,0.6955,0.69555,11200000.0
2008-09-01 05:44:00,0.6955,0.69555,0.6955,0.6955,5100000.0
2008-09-01 05:45:00,0.69545,0.69545,0.69545,0.69545,1000000.0
2008-09-01 05:46:00,0.6955,0.69555,0.69545,0.69555,17800000.0
2008-09-01 05:47:00,0.6955,0.6955,0.6955,0.6955,9700000.0
2008-09-01 05:48:00,0.69545,0.6955,0.69545,0.6955,14600000.0
2008-09-01 05:49:00,0.6955,0.6956,0.6955,0.6955,19500000.0
2008-09-01 05:50:00,0.6955,0.69555,0.6955,0.69555,10200000.0
2008-09-01 05:51:00,0.6955,0.6955,0.6955,0.6955,6000000.0
2008-09-01 05:52:00,0.69503,0.69535,0.695,0.69508,27500000.0
2008-09-01 05:53:00,0.6955,0.6955,0.6953,0.69535,21500000.0
2008-09-01 05:54:00,0.69535,0.69535,0.6952,0.6952,8500000.0
2008-09-01 05:55:00,0.6952,0.6952,0.69485,0.695,36800000.0
2008-09-01 05:56:00,0.69505,0.69545,0.69505,0.69545,31100000.0
2008-09-01 05:57:00,0.6954,0.6954,0.6954,0.6954,7000000.0
2008-09-01 05:58:00,0.69545,0.69555,0.69545,0.69545,11900000.0
2008-09-01 05:59:00,0.6954,0.69545,0.6954,0.69545,12500000.0
2008-09-01 06:00:00,0.6954,0.6954,0.6954,0.6954,10800000.0
2008-09-01 06:01:00,0.6954,0.6954,0.6954,0.6954,10800000.0
2008-09-01 06:02:00,0.6954,0.6954,0.6954,0.6954,43200000.0
2008-09-01 06:03:00,0.6954,0.6954,0.6951,0.69515,32200000.0
2008-09-01 06:04:00,0.69515,0.69545,0.6951,0.69525,28100000.0
2008-09-01 06:05:00,0.69525,0.69525,0.6952,0.6952,5000000.0
2008-09-01 06:06:00,0.6952,0.69555,0.6952,0.69545,27700000.0
2008-09-01 06:07:00,0.69545,0.69545,0.6953,0.69535,16900000.0
2008-09-01 06:08:00,0.6954,0.69545,0.6954,0.69545,10200000.0
2008-09-01 06:09:00,0.6955,0.6955,0.6953,0.6953,8400000.0
2008-09-01 06:10:00,0.6953,0.6953,0.6951,0.69515,14600000.0
2008-09-01 06:11:00,0.695,0.695,0.695,0.695,7500000.0
2008-09-01 06:12:00,0.695,0.695,0.695,0.695,8100000.0
2008-09-01 06:13:00,0.695,0.6951,0.695,0.69505,19100000.0
2008-09-01 06:14:00,0.6947,0.6948,0.69395,0.69465,108200000.0
2008-09-01 06:15:00,0.6947,0.69485,0.6947,0.6947,29900000.0
2008-09-01 06:16:00,0.6946,0.6946,0.6946,0.6946,10200000.0
2008-09-01 06:17:00,0.6946,0.6946,0.69455,0.6946,123900003.0
2008-09-01 06:18:00,0.6946,0.6946,0.6945,0.6945,9500000.0
2008-09-01 06:19:00,0.69465,0.69485,0.6946,0.69465,42000000.0
2008-09-01 06:20:00,0.69465,0.6948,0.69465,0.69465,25400000.0
2008-09-01 06:21:00,0.6946,0.6946,0.6946,0.6946,1400000.0
2008-09-01 06:22:00,0.69441,0.69456,0.69406,0.69447,56300000.0
2008-09-01 06:23:00,0.69442,0.69447,0.69433,0.69437,10100000.0
2008-09-01 06:24:00,0.69475,0.69505,0.69475,0.69505,75300000.0
2008-09-01 06:25:00,0.69505,0.6952,0.69505,0.6951,71000000.0
2008-09-01 06:26:00,0.6951,0.6952,0.6951,0.6951,57300000.0
2008-09-01 06:27:00,0.6951,0.69565,0.6951,0.69565,54200000.0
2008-09-01 06:28:00,0.6955,0.6957,0.6955,0.6957,40700000.0
2008-09-01 06:29:00,0.6957,0.6962,0.6957,0.6962,45000000.0
2008-09-01 06:30:00,0.6962,0.69625,0.69585,0.69595,23100000.0
2008-09-01 06:31:00,0.69585,0.696,0.69585,0.69595,17000000.0
2008-09-01 06:32:00,0.69595,0.696,0.69575,0.69575,28200000.0
2008-09-01 06:33:00,0.69575,0.6958,0.69545,0.69545,29100000.0
2008-09-01 06:34:00,0.6954,0.6956,0.6954,0.6956,5900000.0
2008-09-01 06:35:00,0.6956,0.6956,0.6955,0.6955,7100000.0
2008-09-01 06:36:00,0.6955,0.6957,0.69535,0.69565,30400000.0
2008-09-01 06:37:00,0.69575,0.6958,0.6956,0.6956,12900000.0
2008-09-01 06:38:00,0.69575,0.69575,0.69555,0.6957,15300000.0
2008-09-01 06:39:00,0.6958,0.6958,0.6958,0.6958,1700000.0
2008-09-01 06:40:00,0.6957,0.69585,0.69565,0.69585,43000000.0
2008-09-01 06:41:00,0.6958,0.6958,0.6955,0.6955,87300000.0
2008-09-01 06:42:00,0.6956,0.696,0.6956,0.6959,55500000.0
2008-09-01 06:43:00,0.6959,0.6959,0.69585,0.69585,18200000.0
2008-09-01 06:44:00,0.6959,0.6959,0.69565,0.6957,24200000.0
2008-09-01 06:45:00,0.69565,0.6957,0.69565,0.6957,15600000.0
2008-09-01 06:46:00,0.6958,0.69595,0.69575,0.6959,13600000.0
2008-09-01 06:47:00,0.6959,0.69615,0.6959,0.6961,78500000.0
2008-09-01 06:48:00,0.6961,0.69615,0.6959,0.69615,80400000.0
2008-09-01 06:49:00,0.6961,0.69615,0.696,0.69605,71700001.0
2008-09-01 06:50:00,0.6961,0.6961,0.69605,0.6961,17000000.0
2008-09-01 06:51:00,0.6961,0.6961,0.6956,0.6956,77900000.0
2008-09-01 06:52:00,0.6956,0.69565,0.6956,0.6956,22300000.0
2008-09-01 06:53:00,0.6956,0.6956,0.69555,0.69555,7700000.0
2008-09-01 06:54:00,0.6956,0.69565,0.6956,0.6956,9200000.0
2008-09-01 06:55:00,0.6956,0.6957,0.69555,0.69555,69600000.0
2008-09-01 06:56:00,0.69555,0.6959,0.69555,0.6959,28000000.0
2008-09-01 06:57:00,0.69585,0.69585,0.69585,0.69585,1300000.0
2008-09-01 06:58:00,0.6956,0.69582,0.69554,0.69574,61000000.0
2008-09-01 06:59:00,0.69556,0.69573,0.69556,0.6956,82600000.0
2008-09-01 07:00:00,0.6958,0.6958,0.6958,0.6958,35200000.0
2008-09-01 07:01:00,0.6958,0.6958,0.6958,0.6958,7000000.0
2008-09-01 07:02:00,0.6958,0.6958,0.6958,0.6958,14000000.0
2008-09-01 07:03:00,0.6958,0.6958,0.69575,0.6958,36300000.0
2008-09-01 07:04:00,0.6958,0.6958,0.69575,0.69575,8700000.0
2008-09-01 07:05:00,0.69575,0.69575,0.6957,0.69575,20700000.0
2008-09-01 07:06:00,0.69575,0.69575,0.6957,0.6957,16300000.0
2008-09-01 07:07:00,0.69575,0.6958,0.6957,0.6958,15600000.0
2008-09-01 07:08:00,0.6959,0.696,0.6959,0.696,8000000.0
2008-09-01 07:09:00,0.696,0.6963,0.696,0.6963,36200000.0
2008-09-01 07:10:00,0.6963,0.69635,0.696,0.696,24900000.0
2008-09-01 07:11:00,0.6962,0.6963,0.696,0.69615,29900000.0
2008-09-01 07:12:00,0.696,0.696,0.696,0.696,1700000.0
2008-09-01 07:13:00,0.69605,0.69615,0.69595,0.69595,33400000.0
2008-09-01 07:14:00,0.696,0.696,0.69585,0.69595,14600000.0
2008-09-01 07:15:00,0.69595,0.6961,0.69595,0.6961,29700000.0
2008-09-01 07:16:00,0.6962,0.6962,0.696,0.696,47800000.0
2008-09-01 07:17:00,0.69605,0.6961,0.696,0.696,112900000.0
2008-09-01 07:18:00,0.696,0.696,0.696,0.696,29700000.0
2008-09-01 07:19:00,0.696,0.696,0.696,0.696,24300000.0
2008-09-01 07:20:00,0.696,0.696,0.696,0.696,79800000.0
2008-09-01 07:21:00,0.696,0.696,0.696,0.696,18600000.0
2008-09-01 07:22:00,0.696,0.696,0.696,0.696,10800000.0
2008-09-01 07:23:00,0.69564,0.69582,0.69553,0.69574,46300000.0
2008-09-01 07:24:00,0.69571,0.69584,0.69558,0.6957,28800000.0
2008-09-01 07:25:00,0.69595,0.69595,0.69595,0.69595,1300000.0
2008-09-01 07:26:00,0.69576,0.69591,0.69568,0.69568,34100000.0
2008-09-01 07:27:00,0.6961,0.6962,0.696,0.6962,40800000.0
2008-09-01 07:28:00,0.6962,0.6962,0.696,0.696,17100000.0
2008-09-01 07:29:00,0.696,0.696,0.696,0.696,6000000.0
2008-09-01 07:30:00,0.696,0.696,0.69595,0.69595,35100000.0
2008-09-01 07:31:00,0.6959,0.6959,0.6959,0.6959,7800000.0
2008-09-01 07:32:00,0.69559,0.69578,0.69546,0.69567,92800000.0
2008-09-01 07:33:00,0.69573,0.69584,0.69555,0.6957,37400000.0
2008-09-01 07:34:00,0.69562,0.69576,0.69553,0.69558,32100000.0
2008-09-01 07:35:00,0.696,0.696,0.696,0.696,25300000.0
2008-09-01 07:36:00,0.696,0.696,0.69545,0.6955,42700000.0
2008-09-01 07:37:00,0.6955,0.6959,0.6955,0.6959,32900000.0
2008-09-01 07:38:00,0.6959,0.6959,0.6959,0.6959,7000000.0
2008-09-01 07:39:00,0.69595,0.69595,0.69595,0.69595,3400000.0
2008-09-01 07:40:00,0.6959,0.6959,0.6959,0.6959,7000000.0
2008-09-01 07:41:00,0.6959,0.69595,0.6959,0.69595,31400000.0
2008-09-01 07:42:00,0.69595,0.696,0.6956,0.69585,36800000.0
2008-09-01 07:43:00,0.6958,0.6958,0.6958,0.6958,7000000.0
2008-09-01 07:44:00,0.69559,0.69559,0.69506,0.6953,43600000.0
2008-09-01 07:45:00,0.6958,0.6958,0.6958,0.6958,21000000.0
2008-09-01 07:46:00,0.6958,0.6958,0.6958,0.6958,10800000.0
2008-09-01 07:47:00,0.6958,0.6958,0.6958,0.6958,31800000.0
2008-09-01 07:48:00,0.6958,0.69625,0.6957,0.69625,46600000.0
2008-09-01 07:49:00,0.69625,0.6967,0.69625,0.69665,54400000.0
2008-09-01 07:50:00,0.6966,0.697,0.69655,0.6968,50500000.0
2008-09-01 07:51:00,0.6968,0.6968,0.69675,0.69675,5700000.0
2008-09-01 07:52:00,0.69675,0.69675,0.69675,0.69675,11900000.0
2008-09-01 07:53:00,0.6967,0.6968,0.6967,0.69675,24700000.0
2008-09-01 07:54:00,0.6967,0.6968,0.69665,0.69665,47500000.0
2008-09-01 07:55:00,0.6966,0.69665,0.6965,0.6965,85000000.0
2008-09-01 07:56:00,0.6965,0.6965,0.6965,0.6965,3200000.0
2008-09-01 07:57:00,0.6965,0.6965,0.6964,0.6964,83600001.0
2008-09-01 07:58:00,0.6964,0.69645,0.6961,0.6961,71400000.0
2008-09-01 07:59:00,0.6961,0.6961,0.69595,0.69595,106000000.0
2008-09-01 08:00:00,0.69595,0.6962,0.6959,0.6962,124800000.0
2008-09-01 08:01:00,0.69625,0.6964,0.69615,0.6964,57000000.0
2008-09-01 08:02:00,0.69635,0.6965,0.69615,0.6963,59700000.0
2008-09-01 08:03:00,0.6963,0.69645,0.69615,0.69635,55300000.0
2008-09-01 08:04:00,0.69635,0.69635,0.6959,0.6961,106100000.0
2008-09-01 08:05:00,0.6962,0.6962,0.69615,0.69615,21100000.0
2008-09-01 08:06:00,0.6962,0.6962,0.6962,0.6962,22400000.0
2008-09-01 08:07:00,0.6962,0.6962,0.6961,0.69615,16800000.0
2008-09-01 08:08:00,0.6962,0.6962,0.69615,0.6962,32700000.0
2008-09-01 08:09:00,0.69615,0.69615,0.69615,0.69615,10000000.0
2008-09-01 08:10:00,0.69615,0.69615,0.69605,0.69605,22100000.0
2008-09-01 08:11:00,0.69605,0.69605,0.69595,0.696,51300000.0
2008-09-01 08:12:00,0.696,0.6962,0.696,0.69605,170500000.0
2008-09-01 08:13:00,0.69615,0.69615,0.6961,0.6961,7800000.0
2008-09-01 08:14:00,0.696,0.6962,0.696,0.6961,48400000.0
2008-09-01 08:15:00,0.6961,0.6961,0.696,0.696,24500000.0
2008-09-01 08:16:00,0.696,0.6961,0.6959,0.69595,179500000.0
2008-09-01 08:17:00,0.696,0.6964,0.696,0.6964,106600000.0
2008-09-01 08:18:00,0.6965,0.6965,0.6965,0.6965,28500000.0
2008-09-01 08:19:00,0.69645,0.69655,0.69645,0.6965,31300000.0
2008-09-01 08:20:00,0.6965,0.6966,0.69645,0.69645,51300000.0
2008-09-01 08:21:00,0.69645,0.69645,0.69645,0.69645,10000000.0
2008-09-01 08:22:00,0.69645,0.6965,0.69645,0.69645,34600000.0
2008-09-01 08:23:00,0.6964,0.6964,0.6964,0.6964,12100000.0
2008-09-01 08:24:00,0.6962,0.6962,0.69605,0.6961,75800000.0
2008-09-01 08:25:00,0.6961,0.6961,0.6961,0.6961,4100000.0
2008-09-01 08:26:00,0.6961,0.6961,0.6961,0.6961,1000000.0
2008-09-01 08:27:00,0.69583,0.69616,0.69583,0.69599,52800000.0
2008-09-01 08:28:00,0.6961,0.6961,0.6961,0.6961,5000000.0
2008-09-01 08:29:00,0.6961,0.6961,0.6961,0.6961,1000000.0
2008-09-01 08:30:00,0.6961,0.6961,0.6961,0.6961,12000000.0
2008-09-01 08:31:00,0.6961,0.6961,0.6961,0.6961,4500000.0
2008-09-01 08:32:00,0.69605,0.69625,0.69605,0.6962,12400000.0
2008-09-01 08:33:00,0.6963,0.6964,0.6963,0.6963,14600000.0
2008-09-01 08:34:00,0.69635,0.69635,0.696,0.69605,19900000.0
2008-09-01 08:35:00,0.6961,0.69635,0.6959,0.69605,60200000.0
2008-09-01 08:36:00,0.6961,0.6963,0.6961,0.6963,34600000.0
2008-09-01 08:37:00,0.6963,0.6963,0.6963,0.6963,3500000.0
2008-09-01 08:38:00,0.6963,0.69635,0.6963,0.69635,16400000.0
2008-09-01 08:39:00,0.69635,0.69635,0.6963,0.69635,24200000.0
2008-09-01 08:40:00,0.6963,0.6963,0.6963,0.6963,8000000.0
2008-09-01 08:41:00,0.6963,0.6963,0.6963,0.6963,3200000.0
2008-09-01 08:42:00,0.69635,0.69705,0.69635,0.6969,44800000.0
2008-09-01 08:43:00,0.6969,0.69755,0.6966,0.6971,68200000.0
2008-09-01 08:44:00,0.6971,0.6972,0.6966,0.6966,140400000.0
2008-09-01 08:45:00,0.6966,0.6968,0.6966,0.6968,21700000.0
2008-09-01 08:46:00,0.69675,0.6968,0.69675,0.6968,15200000.0
2008-09-01 08:47:00,0.6968,0.69695,0.6968,0.69695,19200000.0
2008-09-01 08:48:00,0.6969,0.69695,0.6969,0.6969,16000000.0
2008-09-01 08:49:00,0.6971,0.6971,0.69695,0.697,51400000.0
2008-09-01 08:50:00,0.6971,0.6972,0.69695,0.6971,109000000.0
2008-09-01 08:51:00,0.697,0.6973,0.6969,0.6969,164900000.0
2008-09-01 08:52:00,0.6969,0.6969,0.6969,0.6969,10300000.0
2008-09-01 08:53:00,0.6969,0.6969,0.6967,0.6968,50200000.0
2008-09-01 08:54:00,0.6968,0.6968,0.69635,0.69645,73200000.0
2008-09-01 08:55:00,0.6965,0.69655,0.69645,0.69655,19300000.0
2008-09-01 08:56:00,0.69655,0.69655,0.6965,0.6965,53100000.0
2008-09-01 08:57:00,0.6965,0.69655,0.6964,0.6965,75700000.0
2008-09-01 08:58:00,0.6965,0.6967,0.69645,0.6965,55300000.0
2008-09-01 08:59:00,0.6965,0.6968,0.6965,0.6966,43500000.0
2008-09-01 09:00:00,0.69655,0.6967,0.6965,0.6967,108400000.0
2008-09-01 09:01:00,0.6966,0.6967,0.69655,0.69665,66500000.0
2008-09-01 09:02:00,0.69665,0.6967,0.69665,0.6967,11400000.0
2008-09-01 09:03:00,0.69685,0.69695,0.69685,0.69695,17400000.0
2008-09-01 09:04:00,0.69695,0.6971,0.6969,0.697,35500000.0
2008-09-01 09:05:00,0.697,0.697,0.69695,0.697,69900000.0
2008-09-01 09:06:00,0.697,0.69735,0.697,0.6971,54200000.0
2008-09-01 09:07:00,0.6974,0.6974,0.6972,0.6972,60100000.0
2008-09-01 09:08:00,0.6972,0.6974,0.69695,0.6973,68000000.0
2008-09-01 09:09:00,0.6973,0.69745,0.6973,0.6973,36900000.0
2008-09-01 09:10:00,0.6973,0.6973,0.6973,0.6973,43400000.0
2008-09-01 09:11:00,0.6973,0.69745,0.69695,0.6972,63400000.0
2008-09-01 09:12:00,0.6972,0.6973,0.6972,0.69725,31900000.0
2008-09-01 09:13:00,0.6972,0.6972,0.6971,0.6971,29800000.0
2008-09-01 09:14:00,0.6971,0.6971,0.69675,0.69675,21000000.0
2008-09-01 09:15:00,0.6968,0.697,0.6968,0.69695,21500000.0
2008-09-01 09:16:00,0.69673,0.69702,0.69648,0.69678,40900000.0
2008-09-01 09:17:00,0.6969,0.6974,0.6969,0.6974,83100000.0
2008-09-01 09:18:00,0.6974,0.6974,0.6972,0.69725,19500000.0
2008-09-01 09:19:00,0.6972,0.69725,0.6972,0.69725,5000000.0
2008-09-01 09:20:00,0.6974,0.6976,0.6974,0.6975,32300000.0
2008-09-01 09:21:00,0.6975,0.6975,0.6973,0.6975,31000000.0
2008-09-01 09:22:00,0.6975,0.6975,0.69695,0.6971,51200000.0
2008-09-01 09:23:00,0.697,0.69715,0.6969,0.69715,63600000.0
2008-09-01 09:24:00,0.69715,0.6974,0.69715,0.6974,70900000.0
2008-09-01 09:25:00,0.6974,0.6976,0.6974,0.6974,149500000.0
2008-09-01 09:26:00,0.6974,0.6974,0.6974,0.6974,22400000.0
2008-09-01 09:27:00,0.6974,0.6975,0.6971,0.6972,61200000.0
2008-09-01 09:28:00,0.6972,0.6975,0.69705,0.6973,68100000.0
2008-09-01 09:29:00,0.6973,0.6973,0.6971,0.69715,35000000.0
2008-09-01 09:30:00,0.69715,0.6974,0.69715,0.69725,58600000.0
2008-09-01 09:31:00,0.6972,0.6972,0.6972,0.6972,16300000.0
2008-09-01 09:32:00,0.6972,0.6972,0.6972,0.6972,7800000.0
2008-09-01 09:33:00,0.6972,0.6972,0.6969,0.697,61000000.0
2008-09-01 09:34:00,0.697,0.69735,0.697,0.6973,54300000.0
2008-09-01 09:35:00,0.6973,0.6973,0.6971,0.6972,109900000.0
2008-09-01 09:36:00,0.6972,0.6972,0.697,0.6971,125300000.0
2008-09-01 09:37:00,0.6972,0.6972,0.6962,0.6962,167900000.0
2008-09-01 09:38:00,0.69645,0.69705,0.69625,0.69695,81500000.0
2008-09-01 09:39:00,0.69695,0.6972,0.6967,0.697,55900000.0
2008-09-01 09:40:00,0.697,0.697,0.6968,0.69685,102900000.0
2008-09-01 09:41:00,0.6968,0.697,0.69655,0.697,85700000.0
2008-09-01 09:42:00,0.697,0.6973,0.69685,0.697,149500000.0
2008-09-01 09:43:00,0.6969,0.697,0.6968,0.6969,90200000.0
2008-09-01 09:44:00,0.697,0.697,0.69655,0.6968,113000000.0
2008-09-01 09:45:00,0.69685,0.6974,0.69685,0.69685,147200000.0
2008-09-01 09:46:00,0.6969,0.697,0.6966,0.697,89100000.0
2008-09-01 09:47:00,0.697,0.697,0.697,0.697,45000000.0
2008-09-01 09:48:00,0.697,0.697,0.697,0.697,35800000.0
2008-09-01 09:49:00,0.697,0.6973,0.697,0.6971,52000000.0
2008-09-01 09:50:00,0.69705,0.69705,0.69705,0.69705,2500000.0
2008-09-01 09:51:00,0.69705,0.69705,0.697,0.697,8100000.0
2008-09-01 09:52:00,0.697,0.6972,0.697,0.6972,27200000.0
2008-09-01 09:53:00,0.6972,0.6972,0.69705,0.6971,31100000.0
2008-09-01 09:54:00,0.6971,0.6972,0.697,0.69705,74600000.0
2008-09-01 09:55:00,0.69705,0.6972,0.69705,0.6971,93900000.0
2008-09-01 09:56:00,0.697,0.697,0.697,0.697,9000000.0
2008-09-01 09:57:00,0.697,0.697,0.697,0.697,12700000.0
2008-09-01 09:58:00,0.697,0.697,0.69655,0.6967,243600000.0
2008-09-01 09:59:00,0.6968,0.69685,0.6966,0.69665,112500000.0
2008-09-01 10:00:00,0.6967,0.6967,0.6966,0.6967,17800000.0
2008-09-01 10:01:00,0.69675,0.69675,0.6967,0.69675,22400000.0
2008-09-01 10:02:00,0.6968,0.697,0.6968,0.697,37200000.0
2008-09-01 10:03:00,0.697,0.69735,0.697,0.6972,107900000.0
2008-09-01 10:04:00,0.69725,0.6976,0.69725,0.6974,59000000.0
2008-09-01 10:05:00,0.6974,0.69765,0.6974,0.69765,20600000.0
2008-09-01 10:06:00,0.69765,0.698,0.6974,0.6979,198300000.0
2008-09-01 10:07:00,0.6979,0.6986,0.6979,0.69805,96600000.0
2008-09-01 10:08:00,0.698,0.698,0.69785,0.6979,64500000.0
2008-09-01 10:09:00,0.6979,0.6979,0.6978,0.69785,17500000.0
2008-09-01 10:10:00,0.6979,0.6981,0.69785,0.69805,71900000.0
2008-09-01 10:11:00,0.6981,0.6981,0.6979,0.6979,118200000.0
2008-09-01 10:12:00,0.69785,0.69785,0.6974,0.69775,125000000.0
2008-09-01 10:13:00,0.69775,0.6979,0.6977,0.6978,80300000.0
2008-09-01 10:14:00,0.6978,0.69805,0.69775,0.6979,127100000.0
2008-09-01 10:15:00,0.6979,0.6979,0.6978,0.6978,22700000.0
2008-09-01 10:16:00,0.6978,0.6979,0.6977,0.6977,105200000.0
2008-09-01 10:17:00,0.6977,0.6977,0.69745,0.6975,122400000.0
2008-09-01 10:18:00,0.6975,0.6979,0.6974,0.6978,70000000.0
2008-09-01 10:19:00,0.69765,0.6978,0.69765,0.6978,20600000.0
2008-09-01 10:20:00,0.69765,0.6978,0.6976,0.6978,19100000.0
2008-09-01 10:21:00,0.6978,0.6979,0.69745,0.6975,41100000.0
2008-09-01 10:22:00,0.69745,0.6976,0.6974,0.6976,64500000.0
2008-09-01 10:23:00,0.6976,0.6978,0.6976,0.6977,7000000.0
2008-09-01 10:24:00,0.6977,0.6978,0.6976,0.6976,23500000.0
2008-09-01 10:25:00,0.6976,0.6977,0.6975,0.6975,49800000.0
2008-09-01 10:26:00,0.69755,0.6977,0.6975,0.6977,33800000.0
2008-09-01 10:27:00,0.6977,0.6979,0.6977,0.6978,14900000.0
2008-09-01 10:28:00,0.6978,0.6978,0.6976,0.6977,43800000.0
2008-09-01 10:29:00,0.6977,0.6978,0.6976,0.6978,134200000.0
2008-09-01 10:30:00,0.6978,0.6978,0.6976,0.6978,181400000.0
2008-09-01 10:31:00,0.6979,0.6979,0.6976,0.6977,19000000.0
2008-09-01 10:32:00,0.6977,0.6977,0.6977,0.6977,7000000.0
2008-09-01 10:33:00,0.6977,0.6978,0.6976,0.6978,31800000.0
2008-09-01 10:34:00,0.6978,0.6978,0.6977,0.6977,5000000.0
2008-09-01 10:35:00,0.6977,0.6978,0.6976,0.6978,36100000.0
2008-09-01 10:36:00,0.6977,0.6978,0.6976,0.6976,47600000.0
2008-09-01 10:37:00,0.6977,0.6977,0.6975,0.6976,58700000.0
2008-09-01 10:38:00,0.6976,0.6977,0.69755,0.6977,14800000.0
2008-09-01 10:39:00,0.6977,0.6978,0.6977,0.6978,3000000.0
2008-09-01 10:40:00,0.6977,0.6979,0.6977,0.6979,20400000.0
2008-09-01 10:41:00,0.6978,0.6979,0.6978,0.6978,23000000.0
2008-09-01 10:42:00,0.6977,0.6983,0.6977,0.6983,38000000.0
2008-09-01 10:43:00,0.6983,0.69855,0.6982,0.69855,56800000.0
2008-09-01 10:44:00,0.69855,0.6986,0.69825,0.6985,100900000.0
2008-09-01 10:45:00,0.6985,0.6986,0.6985,0.6985,34700000.0
2008-09-01 10:46:00,0.69855,0.69855,0.6984,0.69845,20800000.0
2008-09-01 10:47:00,0.69845,0.69855,0.69845,0.6985,10400000.0
2008-09-01 10:48:00,0.6985,0.6986,0.69845,0.6985,17500000.0
2008-09-01 10:49:00,0.6985,0.6985,0.6983,0.6984,39800000.0
2008-09-01 10:50:00,0.6984,0.6984,0.6983,0.69835,127200000.0
2008-09-01 10:51:00,0.6983,0.69835,0.6982,0.6982,67100000.0
2008-09-01 10:52:00,0.6982,0.6983,0.69775,0.6978,94300000.0
2008-09-01 10:53:00,0.69775,0.6978,0.69775,0.6978,9400000.0
2008-09-01 10:54:00,0.69785,0.6979,0.6978,0.6979,17500000.0
2008-09-01 10:55:00,0.69785,0.69795,0.69785,0.69785,37900000.0
2008-09-01 10:56:00,0.6978,0.698,0.69775,0.6979,113200000.0
2008-09-01 10:57:00,0.6979,0.698,0.6977,0.6978,67900000.0
2008-09-01 10:58:00,0.6977,0.6977,0.69755,0.6977,24500000.0
2008-09-01 10:59:00,0.6977,0.6978,0.6975,0.6977,78700000.0
2008-09-01 11:00:00,0.6977,0.698,0.6976,0.6979,56500000.0
2008-09-01 11:01:00,0.6981,0.6986,0.6981,0.6982,57800000.0
2008-09-01 11:02:00,0.6982,0.6982,0.69785,0.69785,35000000.0
2008-09-01 11:03:00,0.6978,0.6978,0.6977,0.6977,9100000.0
2008-09-01 11:04:00,0.69775,0.6978,0.6976,0.6977,140000000.0
2008-09-01 11:05:00,0.69765,0.6985,0.6976,0.698,135400000.0
2008-09-01 11:06:00,0.698,0.69805,0.69795,0.698,11000000.0
2008-09-01 11:07:00,0.698,0.698,0.6979,0.69795,27500000.0
2008-09-01 11:08:00,0.69795,0.69795,0.6978,0.6978,17200000.0
2008-09-01 11:09:00,0.6978,0.6978,0.6978,0.6978,8000000.0
2008-09-01 11:10:00,0.6978,0.6978,0.69755,0.6977,27400000.0
2008-09-01 11:11:00,0.6977,0.6979,0.6976,0.69785,80200000.0
2008-09-01 11:12:00,0.6979,0.69815,0.6979,0.698,124600000.0
2008-09-01 11:13:00,0.698,0.6981,0.698,0.6981,69800000.0
2008-09-01 11:14:00,0.6981,0.6981,0.69805,0.6981,11000000.0
2008-09-01 11:15:00,0.6983,0.6985,0.6983,0.6984,26300000.0
2008-09-01 11:16:00,0.69845,0.6987,0.69845,0.6987,27600000.0
2008-09-01 11:17:00,0.69875,0.69895,0.69875,0.6988,62800000.0
2008-09-01 11:18:00,0.6988,0.6988,0.69845,0.6986,92400000.0
2008-09-01 11:19:00,0.6986,0.69875,0.6981,0.69865,29300000.0
2008-09-01 11:20:00,0.6987,0.6987,0.6986,0.6987,24000000.0
2008-09-01 11:21:00,0.69824,0.69846,0.69798,0.69827,138800002.0
2008-09-01 11:22:00,0.6986,0.6987,0.6986,0.6986,7900000.0
2008-09-01 11:23:00,0.6987,0.6987,0.6983,0.6985,75600000.0
2008-09-01 11:24:00,0.6985,0.6985,0.69805,0.6981,169000000.0
2008-09-01 11:25:00,0.6981,0.6982,0.6981,0.6982,58800000.0
2008-09-01 11:26:00,0.69763,0.69808,0.69733,0.69793,38000000.0
2008-09-01 11:27:00,0.6981,0.6981,0.6981,0.6981,12600000.0
2008-09-01 11:28:00,0.6981,0.6982,0.6975,0.69795,229000000.0
2008-09-01 11:29:00,0.698,0.698,0.69795,0.69795,52400000.0
2008-09-01 11:30:00,0.698,0.698,0.698,0.698,28500000.0
2008-09-01 11:31:00,0.69763,0.69784,0.69749,0.69769,58500000.0
2008-09-01 11:32:00,0.698,0.6981,0.698,0.6981,20900000.0
2008-09-01 11:33:00,0.6981,0.6983,0.6981,0.6982,18700000.0
2008-09-01 11:34:00,0.6982,0.6982,0.6981,0.6981,11900000.0
2008-09-01 11:35:00,0.6982,0.6982,0.698,0.6982,84700000.0
2008-09-01 11:36:00,0.6982,0.6984,0.698,0.6981,152200000.0
2008-09-01 11:37:00,0.69815,0.6983,0.69815,0.6982,93300000.0
2008-09-01 11:38:00,0.6982,0.6984,0.6982,0.6983,151100000.0
2008-09-01 11:39:00,0.69835,0.69835,0.69835,0.69835,1400000.0
2008-09-01 11:40:00,0.6983,0.6983,0.6983,0.6983,2400000.0
2008-09-01 11:41:00,0.6983,0.69835,0.6976,0.6979,97500000.0
2008-09-01 11:42:00,0.6979,0.69795,0.69765,0.69795,77600000.0
2008-09-01 11:43:00,0.698,0.698,0.69795,0.698,16200000.0
2008-09-01 11:44:00,0.6978,0.6978,0.6976,0.6976,12400000.0
2008-09-01 11:45:00,0.6977,0.6983,0.6976,0.6981,243400000.0
2008-09-01 11:46:00,0.6981,0.6983,0.698,0.698,174200000.0
2008-09-01 11:47:00,0.6981,0.69835,0.6974,0.6977,180000000.0
2008-09-01 11:48:00,0.69775,0.6983,0.6977,0.69795,99500000.0
2008-09-01 11:49:00,0.698,0.698,0.6975,0.6978,103500000.0
2008-09-01 11:50:00,0.6978,0.6978,0.69775,0.6978,16400000.0
2008-09-01 11:51:00,0.6978,0.69815,0.69775,0.69815,41600000.0
2008-09-01 11:52:00,0.6981,0.6982,0.69765,0.69815,210900001.0
2008-09-01 11:53:00,0.6981,0.69815,0.69775,0.69775,101200002.0
2008-09-01 11:54:00,0.6978,0.6983,0.6978,0.6983,62700000.0
2008-09-01 11:55:00,0.6983,0.6984,0.6983,0.6984,25000000.0
2008-09-01 11:56:00,0.6983,0.6983,0.6979,0.6979,92200000.0
2008-09-01 11:57:00,0.69795,0.698,0.6979,0.6979,62200000.0
2008-09-01 11:58:00,0.6979,0.6979,0.69785,0.69785,13500000.0
2008-09-01 11:59:00,0.6979,0.698,0.6978,0.6978,32300000.0
2008-09-01 12:00:00,0.6978,0.6979,0.6978,0.69785,22300000.0
2008-09-01 12:01:00,0.69795,0.698,0.69795,0.698,9000000.0
2008-09-01 12:02:00,0.6981,0.6983,0.6981,0.6983,17000000.0
2008-09-01 12:03:00,0.6983,0.69855,0.6981,0.6985,199400000.0
2008-09-01 12:04:00,0.6985,0.6985,0.6985,0.6985,43300000.0
2008-09-01 12:05:00,0.6985,0.69855,0.6985,0.6985,35000000.0
2008-09-01 12:06:00,0.6985,0.6985,0.6982,0.69825,59000000.0
2008-09-01 12:07:00,0.69825,0.6985,0.6982,0.6984,187000000.0
2008-09-01 12:08:00,0.6984,0.69845,0.6983,0.6984,34100000.0
2008-09-01 12:09:00,0.6984,0.6984,0.6983,0.6984,17000000.0
2008-09-01 12:10:00,0.6984,0.6984,0.6981,0.6981,11200000.0
2008-09-01 12:11:00,0.69815,0.69815,0.69805,0.69815,7000000.0
2008-09-01 12:12:00,0.69825,0.6983,0.6981,0.6981,122700000.0
2008-09-01 12:13:00,0.69815,0.69815,0.6981,0.6981,2000000.0
2008-09-01 12:15:00,0.69815,0.69825,0.69815,0.69825,6000000.0
2008-09-01 12:16:00,0.6982,0.6982,0.6982,0.6982,1000000.0
2008-09-01 12:17:00,0.69793,0.69813,0.69785,0.6981,149100000.0
2008-09-01 12:18:00,0.69805,0.69818,0.69776,0.698,76200000.0
2008-09-01 12:19:00,0.69825,0.6985,0.69825,0.6985,25700000.0
2008-09-01 12:20:00,0.6984,0.6984,0.69835,0.69835,36100000.0
2008-09-01 12:21:00,0.69808,0.69817,0.69777,0.69803,91100000.0
2008-09-01 12:22:00,0.69802,0.69814,0.69786,0.69806,140700000.0
2008-09-01 12:23:00,0.69822,0.69832,0.69792,0.6982,53400000.0
2008-09-01 12:24:00,0.69835,0.6984,0.69835,0.6984,8200000.0
2008-09-01 12:25:00,0.6984,0.6985,0.6984,0.6985,9100000.0
2008-09-01 12:26:00,0.6985,0.6985,0.6985,0.6985,1000000.0
2008-09-01 12:27:00,0.6984,0.69848,0.69795,0.69799,189100000.0
2008-09-01 12:28:00,0.69835,0.6985,0.69835,0.6984,9200000.0
2008-09-01 12:29:00,0.69795,0.69834,0.69785,0.69821,148400000.0
2008-09-01 12:30:00,0.6984,0.6985,0.6983,0.6985,13100000.0
2008-09-01 12:31:00,0.6986,0.6987,0.6985,0.6986,30900000.0
2008-09-01 12:32:00,0.6986,0.6988,0.6985,0.69855,61400000.0
2008-09-01 12:33:00,0.69855,0.6986,0.6985,0.69855,19700000.0
2008-09-01 12:34:00,0.6982,0.69861,0.6981,0.69845,91200000.0
2008-09-01 12:35:00,0.69855,0.69855,0.69845,0.69845,5100000.0
2008-09-01 12:36:00,0.6984,0.6984,0.69835,0.69835,9600000.0
2008-09-01 12:37:00,0.6983,0.6983,0.6981,0.6982,81300000.0
2008-09-01 12:38:00,0.6982,0.6982,0.6982,0.6982,8600000.0
2008-09-01 12:39:00,0.69825,0.6984,0.69825,0.6984,27700000.0
2008-09-01 12:40:00,0.6983,0.6983,0.69767,0.69811,56900000.0
2008-09-01 12:41:00,0.6982,0.69833,0.69811,0.6982,101600000.0
2008-09-01 12:42:00,0.6984,0.6986,0.69805,0.6981,54600000.0
2008-09-01 12:43:00,0.69815,0.69825,0.69785,0.69795,67000000.0
2008-09-01 12:44:00,0.6979,0.6979,0.69785,0.6979,20000000.0
2008-09-01 12:45:00,0.6979,0.698,0.6975,0.6975,74100000.0
2008-09-01 12:46:00,0.6975,0.69765,0.69725,0.6974,68800000.0
2008-09-01 12:47:00,0.6973,0.6974,0.6972,0.6972,173500000.0
2008-09-01 12:48:00,0.6972,0.6972,0.6971,0.6972,74200000.0
2008-09-01 12:49:00,0.6972,0.6972,0.6971,0.6972,13800000.0
2008-09-01 12:50:00,0.69678,0.69738,0.69667,0.69714,16500000.0
2008-09-01 12:51:00,0.6971,0.6972,0.6969,0.697,108200000.0
2008-09-01 12:52:00,0.697,0.6972,0.6969,0.697,217400000.0
2008-09-01 12:53:00,0.697,0.697,0.6969,0.6969,221000001.0
2008-09-01 12:54:00,0.6969,0.6969,0.6966,0.6967,73600000.0
2008-09-01 12:55:00,0.6966,0.6967,0.6966,0.6966,23600000.0
2008-09-01 12:56:00,0.6966,0.6967,0.6966,0.6966,43300000.0
2008-09-01 12:57:00,0.6967,0.6967,0.6957,0.6962,23000000.0
2008-09-01 12:58:00,0.69615,0.6967,0.69615,0.6966,69300000.0
2008-09-01 12:59:00,0.69665,0.6967,0.69665,0.6967,33900000.0
2008-09-01 13:00:00,0.69675,0.69675,0.6962,0.6962,61100000.0
2008-09-01 13:01:00,0.6962,0.69635,0.69605,0.6961,43600000.0
2008-09-01 13:02:00,0.69605,0.69615,0.69575,0.696,53900000.0
2008-09-01 13:03:00,0.696,0.6963,0.69595,0.6962,189100000.0
2008-09-01 13:04:00,0.6962,0.69665,0.69595,0.6966,53000000.0
2008-09-01 13:05:00,0.69665,0.6967,0.69665,0.6967,2000000.0
2008-09-01 13:06:00,0.69665,0.69665,0.6965,0.69665,9000000.0
2008-09-01 13:07:00,0.6966,0.6966,0.69655,0.69655,7000000.0
2008-09-01 13:08:00,0.69655,0.69675,0.69655,0.69665,37800000.0
2008-09-01 13:09:00,0.6967,0.6973,0.6966,0.6966,117200000.0
2008-09-01 13:10:00,0.69665,0.6968,0.6966,0.6968,16400000.0
2008-09-01 13:11:00,0.6968,0.6968,0.6968,0.6968,1000000.0
2008-09-01 13:12:00,0.6968,0.6968,0.6966,0.6968,20600000.0
2008-09-01 13:13:00,0.6967,0.6968,0.69655,0.6966,25300000.0
2008-09-01 13:14:00,0.69665,0.6967,0.69665,0.6967,15900000.0
2008-09-01 13:15:00,0.6967,0.69675,0.6967,0.6967,14800000.0
2008-09-01 13:16:00,0.6967,0.6969,0.6967,0.6968,19100000.0
2008-09-01 13:17:00,0.6966,0.6966,0.6964,0.6964,39900000.0
2008-09-01 13:18:00,0.6964,0.69655,0.69635,0.6964,71500000.0
2008-09-01 13:19:00,0.6964,0.6965,0.69635,0.6965,29400000.0
2008-09-01 13:20:00,0.6964,0.6964,0.69635,0.69635,18400000.0
2008-09-01 13:21:00,0.69635,0.6965,0.69635,0.69635,10900000.0
2008-09-01 13:22:00,0.6963,0.6963,0.6963,0.6963,3600000.0
2008-09-01 13:23:00,0.6964,0.69665,0.6964,0.6966,13000000.0
2008-09-01 13:24:00,0.69665,0.69705,0.69665,0.69705,18500000.0
2008-09-01 13:25:00,0.6967,0.6968,0.6967,0.6968,10000000.0
2008-09-01 13:26:00,0.6966,0.69675,0.69634,0.69645,252300001.0
2008-09-01 13:27:00,0.6968,0.69695,0.69675,0.69675,25400000.0
2008-09-01 13:28:00,0.6968,0.6969,0.6967,0.69685,27000000.0
2008-09-01 13:29:00,0.6967,0.6969,0.6967,0.69675,13800000.0
2008-09-01 13:30:00,0.6967,0.697,0.69665,0.697,18200000.0
2008-09-01 13:31:00,0.697,0.69705,0.6968,0.69705,24300000.0
2008-09-01 13:32:00,0.6971,0.69725,0.6971,0.6972,19600000.0
2008-09-01 13:33:00,0.69705,0.6976,0.6969,0.6971,55600000.0
2008-09-01 13:34:00,0.6971,0.6971,0.6971,0.6971,47800000.0
2008-09-01 13:35:00,0.6971,0.6971,0.697,0.6971,89900000.0
2008-09-01 13:36:00,0.6971,0.6972,0.6971,0.6971,11400000.0
2008-09-01 13:37:00,0.6971,0.6971,0.6971,0.6971,29800000.0
2008-09-01 13:38:00,0.6971,0.6972,0.6971,0.6972,39400000.0
2008-09-01 13:39:00,0.69705,0.6971,0.69705,0.69705,28400000.0
2008-09-01 13:40:00,0.69673,0.69726,0.69673,0.69697,157900000.0
2008-09-01 13:41:00,0.69705,0.6971,0.697,0.69705,9400000.0
2008-09-01 13:42:00,0.69705,0.69705,0.69705,0.69705,5600000.0
2008-09-01 13:43:00,0.69705,0.6971,0.69705,0.6971,6400000.0
2008-09-01 13:44:00,0.6971,0.6971,0.69705,0.69705,19000000.0
2008-09-01 13:45:00,0.69663,0.69687,0.69663,0.69679,9700000.0
2008-09-01 13:46:00,0.69705,0.6971,0.69695,0.697,11000000.0
2008-09-01 13:47:00,0.697,0.697,0.69695,0.69695,2000000.0
2008-09-01 13:48:00,0.6969,0.69695,0.69685,0.69685,13600000.0
2008-09-01 13:49:00,0.6969,0.6971,0.6969,0.6969,12000000.0
2008-09-01 13:50:00,0.69681,0.69708,0.6965,0.69679,37700000.0
2008-09-01 13:51:00,0.6969,0.6969,0.6968,0.6969,14600000.0
2008-09-01 13:52:00,0.6969,0.6969,0.69665,0.69675,131900000.0
2008-09-01 13:53:00,0.6968,0.69685,0.6966,0.6966,71500000.0
2008-09-01 13:54:00,0.69665,0.6969,0.6965,0.6966,105300000.0
2008-09-01 13:55:00,0.6966,0.69665,0.69655,0.69655,44700000.0
2008-09-01 13:56:00,0.69655,0.69655,0.69655,0.69655,5600000.0
2008-09-01 13:57:00,0.69655,0.69665,0.6964,0.69665,79200000.0
2008-09-01 13:58:00,0.69665,0.69665,0.6965,0.6965,20100000.0
2008-09-01 13:59:00,0.6965,0.6966,0.6965,0.6966,41600000.0
2008-09-01 14:00:00,0.6966,0.6966,0.6963,0.6966,159800000.0
2008-09-01 14:01:00,0.6966,0.6967,0.6963,0.6966,357600000.0
2008-09-01 14:02:00,0.6966,0.69675,0.6963,0.6966,574200000.0
2008-09-01 14:03:00,0.6966,0.69675,0.6966,0.6967,872600000.0
2008-09-01 14:04:00,0.6967,0.69675,0.6966,0.69675,879500003.0
2008-09-01 14:05:00,0.6967,0.69675,0.6966,0.6967,451199999.0
2008-09-01 14:06:00,0.69665,0.697,0.69655,0.6969,216900000.0
2008-09-01 14:07:00,0.6969,0.69745,0.6969,0.6974,137000000.0
2008-09-01 14:08:00,0.6971,0.6971,0.697,0.697,29500000.0
2008-09-01 14:09:00,0.6971,0.6973,0.6971,0.6973,12900000.0
2008-09-01 14:10:00,0.6974,0.6974,0.697,0.6971,12900000.0
2008-09-01 14:11:00,0.6971,0.6972,0.69675,0.6971,122600000.0
2008-09-01 14:12:00,0.6971,0.6971,0.6969,0.69705,14200000.0
2008-09-01 14:13:00,0.69705,0.69705,0.69675,0.69675,47000000.0
2008-09-01 14:14:00,0.6968,0.6968,0.6968,0.6968,1000000.0
2008-09-01 14:15:00,0.6968,0.6969,0.69675,0.69685,25800000.0
2008-09-01 14:16:00,0.6968,0.6968,0.6967,0.6967,28900000.0
2008-09-01 14:17:00,0.6967,0.6967,0.6967,0.6967,17200000.0
2008-09-01 14:18:00,0.69625,0.69646,0.69623,0.69646,34100000.0
2008-09-01 14:19:00,0.6967,0.6967,0.6967,0.6967,2800000.0
2008-09-01 14:20:00,0.69648,0.69699,0.69642,0.69654,34500000.0
2008-09-01 14:21:00,0.69641,0.69649,0.69641,0.69645,19500000.0
2008-09-01 14:22:00,0.6968,0.69695,0.6968,0.6968,36800000.0
2008-09-01 14:23:00,0.69685,0.6969,0.69685,0.6969,17600000.0
2008-09-01 14:24:00,0.6969,0.6969,0.6968,0.6968,6000000.0
2008-09-01 14:25:00,0.6968,0.6969,0.6967,0.6967,30900000.0
2008-09-01 14:26:00,0.6967,0.6967,0.6962,0.69625,39800000.0
2008-09-01 14:27:00,0.69635,0.69645,0.6963,0.6963,11000000.0
2008-09-01 14:28:00,0.6963,0.6963,0.6962,0.69625,18400000.0
2008-09-01 14:29:00,0.6963,0.6963,0.69625,0.69625,5400000.0
2008-09-01 14:30:00,0.6963,0.69665,0.6963,0.69645,18400000.0
2008-09-01 14:31:00,0.6964,0.69645,0.6961,0.69625,31700000.0
2008-09-01 14:32:00,0.69635,0.69655,0.6963,0.69655,70600000.0
2008-09-01 14:33:00,0.6966,0.69675,0.69645,0.6965,82800000.0
2008-09-01 14:34:00,0.6965,0.6965,0.6963,0.69635,30900000.0
2008-09-01 14:35:00,0.6964,0.6965,0.6963,0.69645,30800000.0
2008-09-01 14:36:00,0.69645,0.6968,0.69645,0.6967,48300000.0
2008-09-01 14:37:00,0.6967,0.69675,0.6963,0.6967,72700000.0
2008-09-01 14:38:00,0.6967,0.6967,0.6964,0.69665,27200000.0
2008-09-01 14:39:00,0.69665,0.69665,0.69655,0.6966,21000000.0
2008-09-01 14:40:00,0.69655,0.69665,0.6965,0.6966,88200000.0
2008-09-01 14:41:00,0.6966,0.6966,0.6964,0.6964,72600000.0
2008-09-01 14:42:00,0.6964,0.69645,0.6964,0.6964,65200000.0
2008-09-01 14:43:00,0.6964,0.69665,0.6964,0.6966,113500000.0
2008-09-01 14:44:00,0.6966,0.6966,0.6963,0.6964,53000000.0
2008-09-01 14:45:00,0.6964,0.6964,0.6964,0.6964,11800000.0
2008-09-01 14:46:00,0.6964,0.6964,0.6963,0.6964,87100000.0
2008-09-01 14:47:00,0.6964,0.6965,0.6962,0.69635,95400000.0
2008-09-01 14:48:00,0.696,0.69605,0.69575,0.69585,35800000.0
2008-09-01 14:49:00,0.696,0.6963,0.696,0.6961,46000000.0
2008-09-01 14:50:00,0.69615,0.6962,0.696,0.6962,8800000.0
2008-09-01 14:51:00,0.6962,0.6962,0.696,0.696,7000000.0
2008-09-01 14:52:00,0.696,0.6962,0.696,0.69615,19800000.0
2008-09-01 14:53:00,0.69593,0.69621,0.69576,0.69596,71700000.0
2008-09-01 14:54:00,0.6962,0.6962,0.6962,0.6962,3600000.0
2008-09-01 14:55:00,0.6962,0.6963,0.6962,0.6962,12400000.0
2008-09-01 14:56:00,0.69592,0.69614,0.69579,0.69605,59100000.0
2008-09-01 14:57:00,0.6962,0.6962,0.6962,0.6962,11100000.0
2008-09-01 14:58:00,0.69574,0.69602,0.69569,0.69601,70800000.0
2008-09-01 14:59:00,0.6962,0.6962,0.69615,0.69615,8700000.0
2008-09-01 15:00:00,0.6962,0.6962,0.69615,0.69615,4600000.0
2008-09-01 15:01:00,0.69587,0.69608,0.69585,0.69605,86100000.0
2008-09-01 15:02:00,0.69615,0.69615,0.69615,0.69615,1400000.0
2008-09-01 15:03:00,0.69594,0.69603,0.69587,0.69587,123600000.0
2008-09-01 15:04:00,0.6962,0.6962,0.69615,0.69615,3000000.0
2008-09-01 15:05:00,0.6962,0.6962,0.6962,0.6962,1000000.0
2008-09-01 15:06:00,0.6962,0.6962,0.69615,0.69615,7000000.0
2008-09-01 15:07:00,0.69615,0.69615,0.6961,0.69615,24400000.0
2008-09-01 15:08:00,0.69615,0.69615,0.69615,0.69615,4000000.0
2008-09-01 15:09:00,0.69598,0.69605,0.6958,0.6958,80900000.0
2008-09-01 15:10:00,0.6961,0.69615,0.696,0.69605,49600000.0
2008-09-01 15:11:00,0.69605,0.69605,0.696,0.696,21900000.0
2008-09-01 15:12:00,0.696,0.69605,0.696,0.69605,4000000.0
2008-09-01 15:13:00,0.696,0.696,0.696,0.696,6400000.0
2008-09-01 15:14:00,0.6959,0.69595,0.6956,0.6956,48400000.0
2008-09-01 15:15:00,0.6956,0.6956,0.6952,0.6955,55900000.0
2008-09-01 15:16:00,0.69555,0.6956,0.6954,0.6954,142400000.0
2008-09-01 15:17:00,0.6954,0.69565,0.6953,0.6956,230100000.0
2008-09-01 15:18:00,0.6956,0.69585,0.6955,0.69575,77900000.0
2008-09-01 15:19:00,0.6958,0.69595,0.6955,0.6959,72000000.0
2008-09-01 15:20:00,0.69553,0.69615,0.69531,0.69569,36800000.0
2008-09-01 15:21:00,0.69595,0.69595,0.6958,0.69585,83000000.0
2008-09-01 15:22:00,0.6959,0.69595,0.6958,0.6959,67600000.0
2008-09-01 15:23:00,0.69605,0.6964,0.69595,0.696,171100000.0
2008-09-01 15:24:00,0.6962,0.6962,0.69575,0.69575,19500000.0
2008-09-01 15:25:00,0.6959,0.6962,0.6958,0.6962,48400000.0
2008-09-01 15:26:00,0.6962,0.6963,0.69595,0.6963,81900000.0
2008-09-01 15:27:00,0.6962,0.69635,0.69605,0.69635,56300000.0
2008-09-01 15:28:00,0.69645,0.6965,0.69615,0.69625,82600000.0
2008-09-01 15:29:00,0.6963,0.6967,0.69625,0.6967,31700000.0
2008-09-01 15:30:00,0.69665,0.69665,0.6966,0.69665,13600000.0
2008-09-01 15:31:00,0.69675,0.69685,0.69675,0.69685,3000000.0
2008-09-01 15:32:00,0.6969,0.69695,0.69685,0.69685,5000000.0
2008-09-01 15:33:00,0.697,0.69705,0.69685,0.69685,43200000.0
2008-09-01 15:34:00,0.6968,0.69685,0.69655,0.6968,14200000.0
2008-09-01 15:35:00,0.69665,0.6968,0.6964,0.69665,8800000.0
2008-09-01 15:36:00,0.6968,0.6973,0.69675,0.6973,182500000.0
2008-09-01 15:37:00,0.6973,0.6975,0.69655,0.69685,109000000.0
2008-09-01 15:38:00,0.69685,0.697,0.69665,0.6969,67300000.0
2008-09-01 15:39:00,0.697,0.697,0.6969,0.6969,6000000.0
2008-09-01 15:40:00,0.69685,0.69695,0.6964,0.6965,124400000.0
2008-09-01 15:41:00,0.6965,0.6965,0.6962,0.69645,579499984.0
2008-09-01 15:42:00,0.69645,0.6966,0.6961,0.69635,409800010.0
2008-09-01 15:43:00,0.6964,0.69655,0.69615,0.6964,255300000.0
2008-09-01 15:44:00,0.6964,0.69655,0.69635,0.69655,41000000.0
2008-09-01 15:45:00,0.6965,0.6965,0.6961,0.6962,87300000.0
2008-09-01 15:46:00,0.69625,0.6964,0.6962,0.6963,29600000.0
2008-09-01 15:47:00,0.6963,0.69645,0.6963,0.6963,39500000.0
2008-09-01 15:48:00,0.6963,0.6963,0.6963,0.6963,12600000.0
2008-09-01 15:49:00,0.6963,0.69645,0.6962,0.69645,55600000.0
2008-09-01 15:50:00,0.69655,0.6966,0.6962,0.6962,27400000.0
2008-09-01 15:51:00,0.69625,0.69645,0.69615,0.6964,64100000.0
2008-09-01 15:52:00,0.6964,0.6964,0.69605,0.6961,35100000.0
2008-09-01 15:53:00,0.696,0.6961,0.6958,0.69585,34500000.0
2008-09-01 15:54:00,0.69595,0.69595,0.6959,0.69595,7900000.0
2008-09-01 15:55:00,0.6959,0.6961,0.6959,0.69605,21800000.0
2008-09-01 15:56:00,0.69605,0.69615,0.69605,0.69605,13000000.0
2008-09-01 15:57:00,0.69605,0.6962,0.69595,0.696,94000000.0
2008-09-01 15:58:00,0.69595,0.6962,0.69595,0.69615,11000000.0
2008-09-01 15:59:00,0.69615,0.69635,0.696,0.6962,80900000.0
2008-09-01 16:00:00,0.69615,0.6962,0.696,0.696,6000000.0
2008-09-01 16:01:00,0.696,0.6961,0.696,0.6961,7200000.0
2008-09-01 16:02:00,0.6961,0.6965,0.6961,0.6965,12800000.0
2008-09-01 16:03:00,0.69635,0.6964,0.69615,0.69625,17200000.0
2008-09-01 16:04:00,0.69625,0.69625,0.69615,0.69625,7000000.0
2008-09-01 16:05:00,0.6963,0.69635,0.6962,0.69635,8800000.0
2008-09-01 16:06:00,0.69635,0.69635,0.69585,0.69585,102200000.0
2008-09-01 16:07:00,0.69585,0.6962,0.6958,0.6961,56100000.0
2008-09-01 16:08:00,0.69615,0.69615,0.6955,0.6957,34200000.0
2008-09-01 16:09:00,0.6957,0.696,0.69565,0.69565,52200000.0
2008-09-01 16:10:00,0.69565,0.69565,0.6955,0.6956,48700000.0
2008-09-01 16:11:00,0.69546,0.69584,0.69533,0.69584,181600000.0
2008-09-01 16:12:00,0.69574,0.69574,0.69526,0.69534,116000000.0
2008-09-01 16:13:00,0.69565,0.69565,0.6956,0.6956,2800000.0
2008-09-01 16:14:00,0.6956,0.69575,0.69555,0.6957,32300000.0
2008-09-01 16:15:00,0.6957,0.69575,0.6952,0.6954,94500000.0
2008-09-01 16:16:00,0.6954,0.69545,0.6952,0.69525,107700000.0
2008-09-01 16:17:00,0.6952,0.6952,0.6944,0.69445,126100000.0
2008-09-01 16:18:00,0.6944,0.6947,0.6943,0.6947,282700000.0
2008-09-01 16:19:00,0.6947,0.6947,0.69435,0.6944,159900000.0
2008-09-01 16:20:00,0.6944,0.6944,0.6944,0.6944,2100000.0
2008-09-01 16:21:00,0.6944,0.6946,0.6944,0.6946,31900000.0
2008-09-01 16:22:00,0.6946,0.6946,0.6944,0.6945,88500000.0
2008-09-01 16:23:00,0.6945,0.69455,0.6945,0.69455,10400000.0
2008-09-01 16:24:00,0.69465,0.6948,0.69455,0.6946,30100000.0
2008-09-01 16:25:00,0.6946,0.6947,0.6945,0.6946,23700000.0
2008-09-01 16:26:00,0.6947,0.6948,0.6946,0.6948,26100000.0
2008-09-01 16:27:00,0.6948,0.6948,0.6947,0.6947,13000000.0
2008-09-01 16:28:00,0.69475,0.69475,0.69465,0.69465,7000000.0
2008-09-01 16:29:00,0.69448,0.69459,0.69431,0.69435,321000000.0
2008-09-01 16:30:00,0.69465,0.69475,0.69465,0.69475,24700000.0
2008-09-01 16:31:00,0.69475,0.6948,0.69475,0.69475,5000000.0
2008-09-01 16:32:00,0.6948,0.6948,0.6946,0.6946,38800000.0
2008-09-01 16:33:00,0.69443,0.69454,0.69422,0.69427,272700000.0
2008-09-01 16:34:00,0.6946,0.6947,0.6946,0.6947,15000000.0
2008-09-01 16:35:00,0.6947,0.69485,0.69465,0.69485,61200000.0
2008-09-01 16:36:00,0.6949,0.6949,0.6948,0.6948,2800000.0
2008-09-01 16:37:00,0.6948,0.6949,0.6945,0.6946,78800000.0
2008-09-01 16:38:00,0.6946,0.6947,0.6945,0.6947,42800000.0
2008-09-01 16:39:00,0.6947,0.6947,0.6947,0.6947,15000000.0
2008-09-01 16:40:00,0.69475,0.6952,0.69475,0.6951,56300000.0
2008-09-01 16:41:00,0.6951,0.6951,0.6948,0.6948,64000000.0
2008-09-01 16:42:00,0.6948,0.6949,0.6948,0.6949,44300000.0
2008-09-01 16:43:00,0.6949,0.6951,0.6949,0.6951,26400000.0
2008-09-01 16:44:00,0.6951,0.6951,0.69495,0.69495,12800000.0
2008-09-01 16:45:00,0.695,0.695,0.695,0.695,38900000.0
2008-09-01 16:46:00,0.6951,0.6953,0.6951,0.69525,100400000.0
2008-09-01 16:47:00,0.6952,0.6952,0.69495,0.6951,83500000.0
2008-09-01 16:48:00,0.6951,0.6951,0.6951,0.6951,5400000.0
2008-09-01 16:49:00,0.6951,0.6952,0.6951,0.6951,83700000.0
2008-09-01 16:50:00,0.6951,0.6951,0.695,0.695,34000000.0
2008-09-01 16:51:00,0.695,0.69535,0.695,0.69515,24000000.0
2008-09-01 16:52:00,0.6951,0.6951,0.69505,0.69505,57300000.0
2008-09-01 16:53:00,0.69505,0.6951,0.695,0.695,29800000.0
2008-09-01 16:54:00,0.6951,0.6951,0.695,0.695,11700000.0
2008-09-01 16:55:00,0.6951,0.6951,0.695,0.6951,58900000.0
2008-09-01 16:56:00,0.6951,0.6951,0.6949,0.6949,71500000.0
2008-09-01 16:57:00,0.6949,0.6949,0.69465,0.6947,27800000.0
2008-09-01 16:58:00,0.6947,0.6948,0.6946,0.6948,34100000.0
2008-09-01 16:59:00,0.6948,0.6948,0.69455,0.69455,120000000.0
2008-09-01 17:00:00,0.69455,0.69475,0.69455,0.6946,104800000.0
2008-09-01 17:01:00,0.6946,0.6947,0.6945,0.6946,145400000.0
2008-09-01 17:02:00,0.6946,0.6947,0.6944,0.6944,152800000.0
2008-09-01 17:03:00,0.6945,0.6946,0.6943,0.6943,159400000.0
2008-09-01 17:04:00,0.6943,0.6943,0.6943,0.6943,9000000.0
2008-09-01 17:05:00,0.6945,0.6945,0.6943,0.6944,62900000.0
2008-09-01 17:06:00,0.69432,0.69432,0.69401,0.69407,69100000.0
2008-09-01 17:07:00,0.69406,0.6944,0.69402,0.69425,87500000.0
2008-09-01 17:08:00,0.6944,0.6945,0.6943,0.6943,12800000.0
2008-09-01 17:09:00,0.6943,0.6943,0.6943,0.6943,12100000.0
2008-09-01 17:10:00,0.6943,0.6943,0.69415,0.6942,64800000.0
2008-09-01 17:11:00,0.69415,0.6942,0.69415,0.6942,20800000.0
2008-09-01 17:12:00,0.6942,0.69445,0.6942,0.69445,18000000.0
2008-09-01 17:13:00,0.6945,0.6945,0.69445,0.69445,9300000.0
2008-09-01 17:14:00,0.69445,0.69445,0.6944,0.6944,9600000.0
2008-09-01 17:15:00,0.69445,0.695,0.69445,0.6949,217400000.0
2008-09-01 17:16:00,0.6949,0.6949,0.6942,0.69425,97500000.0
2008-09-01 17:17:00,0.6943,0.6944,0.6943,0.6944,81000000.0
2008-09-01 17:18:00,0.6944,0.6944,0.6944,0.6944,56000000.0
2008-09-01 17:19:00,0.6944,0.6944,0.6944,0.6944,3100000.0
2008-09-01 17:20:00,0.6944,0.6944,0.6944,0.6944,6900000.0
2008-09-01 17:21:00,0.6944,0.6944,0.6944,0.6944,13300000.0
2008-09-01 17:22:00,0.6944,0.6944,0.6943,0.69435,27300000.0
2008-09-01 17:23:00,0.69435,0.69455,0.69425,0.6944,29900000.0
2008-09-01 17:24:00,0.6944,0.69465,0.69425,0.69465,124400000.0
2008-09-01 17:25:00,0.69465,0.6954,0.69465,0.6954,101300000.0
2008-09-01 17:26:00,0.69545,0.6957,0.69535,0.6956,25400000.0
2008-09-01 17:27:00,0.6956,0.6956,0.6955,0.6955,108700000.0
2008-09-01 17:28:00,0.69545,0.6956,0.6954,0.6954,93100000.0
2008-09-01 17:29:00,0.6954,0.6956,0.6954,0.6954,152600000.0
2008-09-01 17:30:00,0.69545,0.6957,0.6954,0.6957,168200000.0
2008-09-01 17:31:00,0.6957,0.696,0.6957,0.696,103500000.0
2008-09-01 17:32:00,0.6962,0.69655,0.6958,0.6958,374700000.0
2008-09-01 17:33:00,0.6958,0.6958,0.69555,0.6957,136300000.0
2008-09-01 17:34:00,0.6957,0.6957,0.6956,0.6956,72200000.0
2008-09-01 17:35:00,0.6956,0.6956,0.6956,0.6956,3100000.0
2008-09-01 17:36:00,0.6956,0.6956,0.6954,0.6954,43200000.0
2008-09-01 17:37:00,0.6954,0.69555,0.6954,0.69555,37300000.0
2008-09-01 17:38:00,0.6955,0.6957,0.6955,0.6957,108500000.0
2008-09-01 17:39:00,0.6956,0.6958,0.69545,0.6956,55300000.0
2008-09-01 17:40:00,0.6955,0.6963,0.6955,0.6961,192200000.0
2008-09-01 17:41:00,0.6962,0.6963,0.6958,0.69595,128900002.0
2008-09-01 17:42:00,0.6959,0.6963,0.69585,0.6962,109100000.0
2008-09-01 17:43:00,0.6962,0.6963,0.69585,0.696,22900000.0
2008-09-01 17:44:00,0.69605,0.69605,0.69605,0.69605,7600000.0
2008-09-01 17:45:00,0.69605,0.69605,0.69605,0.69605,1400000.0
2008-09-01 17:46:00,0.6961,0.6961,0.6961,0.6961,3800000.0
2008-09-01 17:47:00,0.6961,0.6964,0.696,0.6962,113999999.0
2008-09-01 17:48:00,0.6962,0.6963,0.696,0.6962,152500000.0
2008-09-01 17:49:00,0.6962,0.6963,0.696,0.6961,178500000.0
2008-09-01 17:50:00,0.69615,0.6963,0.69595,0.6962,167900000.0
2008-09-01 17:51:00,0.6964,0.6964,0.69595,0.696,16700000.0
2008-09-01 17:52:00,0.6958,0.69588,0.69564,0.69569,30000000.0
2008-09-01 17:53:00,0.696,0.696,0.696,0.696,42500000.0
2008-09-01 17:54:00,0.696,0.696,0.6955,0.6955,134500000.0
2008-09-01 17:55:00,0.6955,0.6955,0.6949,0.69505,123400000.0
2008-09-01 17:56:00,0.695,0.695,0.6946,0.69475,89200000.0
2008-09-01 17:57:00,0.6948,0.695,0.6948,0.69495,38400000.0
2008-09-01 17:58:00,0.69495,0.69495,0.6949,0.69495,14100000.0
2008-09-01 17:59:00,0.69495,0.69495,0.6949,0.6949,6200000.0
2008-09-01 18:00:00,0.6949,0.69495,0.6948,0.69495,11200000.0
2008-09-01 18:01:00,0.69495,0.69525,0.69495,0.69505,25200000.0
2008-09-01 18:02:00,0.69515,0.6953,0.69515,0.6952,7100000.0
2008-09-01 18:03:00,0.6952,0.6952,0.69515,0.69515,2000000.0
2008-09-01 18:04:00,0.69515,0.69515,0.69515,0.69515,1000000.0
2008-09-01 18:05:00,0.6951,0.6951,0.69505,0.69505,4000000.0
2008-09-01 18:06:00,0.69505,0.69505,0.69505,0.69505,1000000.0
2008-09-01 18:07:00,0.6948,0.69507,0.69472,0.69505,267900000.0
2008-09-01 18:08:00,0.6947,0.69485,0.6947,0.69485,24800000.0
2008-09-01 18:09:00,0.69485,0.69485,0.69485,0.69485,1000000.0
2008-09-01 18:10:00,0.69495,0.6954,0.69495,0.6954,5500000.0
2008-09-01 18:11:00,0.6955,0.69595,0.6949,0.69505,61200000.0
2008-09-01 18:12:00,0.69505,0.69515,0.6945,0.6946,41600000.0
2008-09-01 18:13:00,0.69455,0.69455,0.69415,0.6942,16200000.0
2008-09-01 18:14:00,0.6942,0.6946,0.6941,0.69425,46700000.0
2008-09-01 18:15:00,0.69425,0.69425,0.69425,0.69425,1000000.0
2008-09-01 18:16:00,0.6943,0.69455,0.69405,0.6941,43800000.0
2008-09-01 18:17:00,0.6941,0.69445,0.6941,0.69445,20300000.0
2008-09-01 18:18:00,0.69445,0.6947,0.69445,0.6947,47700000.0
2008-09-01 18:19:00,0.69442,0.69454,0.69432,0.69436,31100000.0
2008-09-01 18:20:00,0.69465,0.69465,0.69465,0.69465,1000000.0
2008-09-01 18:21:00,0.6946,0.6949,0.6946,0.6949,34300000.0
2008-09-01 18:22:00,0.695,0.6951,0.695,0.6951,12600000.0
2008-09-01 18:23:00,0.69505,0.69529,0.69476,0.69486,103500000.0
2008-09-01 18:24:00,0.6952,0.6952,0.6952,0.6952,2600000.0
2008-09-01 18:25:00,0.69495,0.69516,0.69484,0.69502,73200000.0
2008-09-01 18:26:00,0.6951,0.69545,0.6951,0.6953,188800000.0
2008-09-01 18:27:00,0.69555,0.69575,0.69555,0.69575,5000000.0
2008-09-01 18:28:00,0.69542,0.69567,0.69538,0.69545,151500000.0
2008-09-01 18:29:00,0.69548,0.69565,0.69543,0.69565,20400000.0
2008-09-01 18:30:00,0.69575,0.69575,0.69575,0.69575,2000000.0
2008-09-01 18:31:00,0.69575,0.69575,0.69575,0.69575,9000000.0
2008-09-01 18:32:00,0.69575,0.69575,0.6956,0.6956,14600000.0
2008-09-01 18:33:00,0.6956,0.6956,0.6956,0.6956,16200000.0
2008-09-01 18:34:00,0.69543,0.69562,0.69533,0.69543,130700000.0
2008-09-01 18:35:00,0.6956,0.6956,0.6956,0.6956,13300000.0
2008-09-01 18:36:00,0.69528,0.69552,0.69526,0.69543,74600000.0
2008-09-01 18:37:00,0.6956,0.6957,0.6956,0.6957,11600000.0
2008-09-01 18:38:00,0.69526,0.69546,0.69518,0.69535,43500000.0
2008-09-01 18:39:00,0.69528,0.69549,0.69519,0.69532,21300000.0
2008-09-01 18:40:00,0.69522,0.69578,0.69516,0.69527,36800000.0
2008-09-01 18:41:00,0.69515,0.69552,0.69512,0.69542,166700000.0
2008-09-01 18:42:00,0.6954,0.69547,0.69518,0.69535,104500000.0
2008-09-01 18:43:00,0.6957,0.6957,0.6957,0.6957,10800000.0
2008-09-01 18:44:00,0.69535,0.69538,0.69519,0.6952,126900000.0
2008-09-01 18:45:00,0.6957,0.6957,0.6957,0.6957,10800000.0
2008-09-01 18:46:00,0.69528,0.6956,0.69508,0.69512,134200000.0
2008-09-01 18:47:00,0.6957,0.6957,0.6957,0.6957,5400000.0
2008-09-01 18:48:00,0.69528,0.69552,0.69517,0.69544,103100000.0
2008-09-01 18:49:00,0.6957,0.6957,0.69525,0.6957,121000000.0
2008-09-01 18:50:00,0.69505,0.6951,0.69505,0.6951,17100000.0
2008-09-01 18:51:00,0.69555,0.69555,0.69505,0.6951,36000000.0
2008-09-01 18:52:00,0.6951,0.69555,0.69505,0.69505,24300000.0
2008-09-01 18:53:00,0.6952,0.6952,0.6951,0.6951,31500000.0
2008-09-01 18:54:00,0.6951,0.69555,0.69505,0.6951,48600000.0
2008-09-01 18:55:00,0.6951,0.6952,0.6951,0.6952,17100000.0
2008-09-01 18:56:00,0.6952,0.6952,0.6951,0.6951,38700000.0
2008-09-01 18:57:00,0.6951,0.6952,0.6951,0.69515,33300000.0
2008-09-01 18:58:00,0.69515,0.6952,0.6951,0.6952,44100000.0
2008-09-01 18:59:00,0.6951,0.6952,0.6945,0.69455,63200000.0
2008-09-01 19:00:00,0.6946,0.6946,0.69415,0.6942,35300000.0
2008-09-01 19:01:00,0.6942,0.6944,0.6942,0.69425,30800000.0
2008-09-01 19:02:00,0.6942,0.6944,0.6942,0.69425,38700000.0
2008-09-01 19:03:00,0.6943,0.6944,0.6942,0.6942,25700000.0
2008-09-01 19:04:00,0.6943,0.6943,0.6942,0.6942,14600000.0
2008-09-01 19:05:00,0.6941,0.6942,0.6941,0.6941,50800000.0
2008-09-01 19:06:00,0.6941,0.6941,0.69405,0.6941,24600000.0
2008-09-01 19:07:00,0.6941,0.6943,0.6941,0.6943,58800000.0
2008-09-01 19:08:00,0.69435,0.6945,0.6943,0.6943,42600000.0
2008-09-01 19:09:00,0.69435,0.6945,0.6943,0.6944,86400000.0
2008-09-01 19:10:00,0.6945,0.6945,0.6944,0.6944,13200000.0
2008-09-01 19:11:00,0.6944,0.6945,0.6944,0.6945,11700000.0
2008-09-01 19:12:00,0.6944,0.6948,0.69435,0.69475,98600000.0
2008-09-01 19:13:00,0.6948,0.6948,0.6946,0.69475,18100000.0
2008-09-01 19:14:00,0.6947,0.6951,0.6947,0.6949,26000000.0
2008-09-01 19:15:00,0.6949,0.69505,0.6948,0.6949,21400000.0
2008-09-01 19:16:00,0.69464,0.69521,0.69458,0.69473,298500000.0
2008-09-01 19:17:00,0.6949,0.695,0.6949,0.695,63800000.0
2008-09-01 19:18:00,0.695,0.6951,0.695,0.6951,87100000.0
2008-09-01 19:19:00,0.69525,0.6953,0.69525,0.6953,41500000.0
2008-09-01 19:20:00,0.6953,0.6953,0.6951,0.6951,77000003.0
2008-09-01 19:21:00,0.6951,0.6951,0.6951,0.6951,48400000.0
2008-09-01 19:22:00,0.6951,0.6951,0.6951,0.6951,119000000.0
2008-09-01 19:23:00,0.6951,0.6951,0.6951,0.6951,95000000.0
2008-09-01 19:24:00,0.6951,0.6952,0.6951,0.6952,132400000.0
2008-09-01 19:25:00,0.6952,0.6952,0.6952,0.6952,27000000.0
2008-09-01 19:26:00,0.6952,0.6952,0.6952,0.6952,27000000.0
2008-09-01 19:27:00,0.6952,0.6952,0.6952,0.6952,129600003.0
2008-09-01 19:28:00,0.6952,0.6952,0.6952,0.6952,75599998.0
2008-09-01 19:29:00,0.6952,0.6952,0.6952,0.6952,86400002.0
2008-09-01 19:30:00,0.6952,0.6952,0.6952,0.6952,43200001.0
2008-09-01 19:31:00,0.6952,0.6952,0.6952,0.6952,86400002.0
2008-09-01 19:32:00,0.6952,0.6952,0.6952,0.6952,97199996.0
2008-09-01 19:33:00,0.6952,0.6952,0.6952,0.6952,48599998.0
2008-09-01 19:34:00,0.6952,0.6952,0.6952,0.6952,97199996.0
2008-09-01 19:35:00,0.6952,0.6952,0.6952,0.6952,162000000.0
2008-09-01 19:36:00,0.6952,0.6952,0.6952,0.6952,54000000.0
2008-09-01 19:37:00,0.6952,0.6952,0.6952,0.6952,113400002.0
2008-09-01 19:38:00,0.6952,0.6952,0.6952,0.6952,118800004.0
2008-09-01 19:39:00,0.6952,0.6952,0.6952,0.6952,189000008.0
2008-09-01 19:40:00,0.6952,0.6952,0.6952,0.6952,64800003.0
2008-09-01 19:41:00,0.6952,0.6952,0.6952,0.6952,64800003.0
2008-09-01 19:42:00,0.6952,0.6952,0.6952,0.6952,296999992.0
2008-09-01 19:43:00,0.6952,0.6953,0.6952,0.6953,191299999.0
2008-09-01 19:44:00,0.6953,0.6954,0.6953,0.6954,10100000.0
2008-09-01 19:45:00,0.6955,0.69555,0.69545,0.6955,26800000.0
2008-09-01 19:46:00,0.69555,0.69555,0.6955,0.6955,7200000.0
2008-09-01 19:47:00,0.69555,0.69555,0.6955,0.6955,12600000.0
2008-09-01 19:48:00,0.6955,0.69555,0.6955,0.69555,18000000.0
2008-09-01 19:49:00,0.6956,0.6956,0.6956,0.6956,9900000.0
2008-09-01 19:50:00,0.69548,0.69561,0.6952,0.6954,46800000.0
2008-09-01 19:51:00,0.6955,0.6956,0.6955,0.6955,24900000.0
2008-09-01 19:52:00,0.6956,0.6956,0.6956,0.6956,5400000.0
2008-09-01 19:53:00,0.6955,0.6955,0.6955,0.6955,6200000.0
2008-09-01 19:54:00,0.6956,0.6956,0.6955,0.6955,11600000.0
2008-09-01 19:55:00,0.6956,0.6956,0.6955,0.6955,11600000.0
2008-09-01 19:56:00,0.6956,0.6956,0.6956,0.6956,5400000.0
2008-09-01 19:57:00,0.6955,0.6955,0.6955,0.6955,6200000.0
2008-09-01 19:58:00,0.6956,0.6956,0.6955,0.6955,25900000.0
2008-09-01 19:59:00,0.6955,0.6958,0.6955,0.6958,54300000.0
2008-09-01 20:00:00,0.6958,0.6958,0.6958,0.6958,63400000.0
2008-09-01 20:01:00,0.6958,0.6959,0.6958,0.6959,65900000.0
2008-09-01 20:02:00,0.6959,0.696,0.6959,0.696,24000000.0
2008-09-01 20:03:00,0.6959,0.6959,0.6959,0.6959,6200000.0
2008-09-01 20:04:00,0.6959,0.696,0.6959,0.696,30200000.0
2008-09-01 20:05:00,0.6959,0.696,0.6959,0.696,11600000.0
2008-09-01 20:06:00,0.6959,0.6959,0.6959,0.6959,6200000.0
2008-09-01 20:07:00,0.696,0.696,0.696,0.696,5400000.0
2008-09-01 20:08:00,0.696,0.696,0.696,0.696,10800000.0
2008-09-01 20:09:00,0.696,0.696,0.696,0.696,10800000.0
2008-09-01 20:10:00,0.696,0.696,0.696,0.696,5400000.0
2008-09-01 20:11:00,0.696,0.696,0.696,0.696,5400000.0
2008-09-01 20:12:00,0.6959,0.696,0.6959,0.696,24000000.0
2008-09-01 20:13:00,0.696,0.696,0.6959,0.6959,36500000.0
2008-09-01 20:14:00,0.69557,0.69588,0.69547,0.69567,448400001.0
2008-09-01 20:15:00,0.696,0.696,0.696,0.696,10800000.0
2008-09-01 20:16:00,0.6959,0.696,0.6959,0.696,45600000.0
2008-09-01 20:17:00,0.6959,0.6959,0.6959,0.6959,58000000.0
2008-09-01 20:18:00,0.69556,0.69573,0.6955,0.69557,172700000.0
2008-09-01 20:19:00,0.6959,0.6959,0.6959,0.6959,11600000.0
2008-09-01 20:20:00,0.6959,0.6959,0.6959,0.6959,11600000.0
2008-09-01 20:21:00,0.696,0.696,0.6959,0.696,77200000.0
2008-09-01 20:22:00,0.696,0.696,0.6959,0.6959,45600000.0
2008-09-01 20:23:00,0.69557,0.69599,0.69549,0.69561,122000000.0
2008-09-01 20:24:00,0.69556,0.6957,0.69552,0.69554,121200000.0
2008-09-01 20:25:00,0.69553,0.69578,0.69547,0.69549,139300000.0
2008-09-01 20:26:00,0.69544,0.69552,0.69536,0.69552,80200000.0
2008-09-01 20:27:00,0.696,0.696,0.696,0.696,10800000.0
2008-09-01 20:28:00,0.69554,0.69585,0.69544,0.69558,174400000.0
2008-09-01 20:29:00,0.69564,0.69571,0.69545,0.6956,61300000.0
2008-09-01 20:30:00,0.69565,0.69595,0.69554,0.69575,165000001.0
2008-09-01 20:31:00,0.69572,0.69583,0.69552,0.69562,184000000.0
2008-09-01 20:32:00,0.69551,0.69554,0.69544,0.69554,35900000.0
2008-09-01 20:33:00,0.69548,0.6956,0.69533,0.69555,123800001.0
2008-09-01 20:34:00,0.69551,0.69552,0.69538,0.69543,68300000.0
2008-09-01 20:35:00,0.69538,0.69573,0.69538,0.69569,52100000.0
2008-09-01 20:36:00,0.69556,0.69594,0.69551,0.69558,324800001.0
2008-09-01 20:37:00,0.69556,0.69579,0.69552,0.69552,229100000.0
2008-09-01 20:38:00,0.696,0.696,0.696,0.696,10800000.0
2008-09-01 20:39:00,0.696,0.696,0.696,0.696,10800000.0
2008-09-01 20:40:00,0.696,0.696,0.696,0.696,10800000.0
2008-09-01 20:41:00,0.696,0.696,0.696,0.696,21600000.0
2008-09-01 20:42:00,0.696,0.696,0.696,0.696,21600000.0
2008-09-01 20:43:00,0.696,0.696,0.696,0.696,10800000.0
2008-09-01 20:44:00,0.696,0.696,0.696,0.696,10800000.0
2008-09-01 20:45:00,0.696,0.696,0.696,0.696,21600000.0
2008-09-01 20:46:00,0.696,0.696,0.696,0.696,10800000.0
2008-09-01 20:47:00,0.696,0.696,0.696,0.696,10800000.0
2008-09-01 20:48:00,0.696,0.696,0.696,0.696,21600000.0
2008-09-01 20:49:00,0.696,0.696,0.696,0.696,21600000.0
2008-09-01 20:50:00,0.696,0.696,0.696,0.696,10800000.0
2008-09-01 20:51:00,0.696,0.696,0.696,0.696,10800000.0
2008-09-01 20:52:00,0.696,0.696,0.696,0.696,21600000.0
2008-09-01 20:53:00,0.696,0.696,0.696,0.696,11800000.0
2008-09-01 20:54:00,0.69554,0.69596,0.69542,0.69565,73400000.0
2008-09-01 20:55:00,0.69569,0.69569,0.69539,0.69547,133000000.0
2008-09-01 20:56:00,0.69545,0.69556,0.69531,0.69551,177700000.0
2008-09-01 20:57:00,0.69552,0.69564,0.69546,0.6955,298499998.0
2008-09-01 20:58:00,0.69548,0.6956,0.69532,0.69557,253800000.0
2008-09-01 20:59:00,0.696,0.696,0.696,0.696,1000000.0
2008-09-01 21:00:00,0.696,0.696,0.696,0.696,1000000.0
2008-09-01 21:01:00,0.696,0.696,0.696,0.696,1000000.0
2008-09-01 21:02:00,0.696,0.696,0.696,0.696,1000000.0
2008-09-01 21:03:00,0.696,0.696,0.696,0.696,1000000.0
2008-09-01 21:04:00,0.696,0.696,0.696,0.696,2000000.0
2008-09-01 21:05:00,0.696,0.696,0.696,0.696,2000000.0
2008-09-01 21:06:00,0.696,0.696,0.696,0.696,1000000.0
2008-09-01 21:07:00,0.69543,0.69564,0.69543,0.69562,89800000.0
2008-09-01 21:08:00,0.69556,0.69561,0.69543,0.69552,209700000.0
2008-09-01 21:09:00,0.69559,0.69572,0.6955,0.69556,188000000.0
2008-09-01 21:10:00,0.6959,0.6959,0.6959,0.6959,5400000.0
2008-09-01 21:11:00,0.6959,0.6959,0.6957,0.6957,33300000.0
2008-09-01 21:12:00,0.6957,0.6957,0.6957,0.6957,45000000.0
2008-09-01 21:13:00,0.6957,0.6957,0.6957,0.6957,22500000.0
2008-09-01 21:14:00,0.6957,0.6957,0.6957,0.6957,22500000.0
2008-09-01 21:15:00,0.6957,0.6957,0.6957,0.6957,45000000.0
2008-09-01 21:16:00,0.6957,0.6957,0.6957,0.6957,83700000.0
2008-09-01 21:17:00,0.6957,0.6957,0.6957,0.6957,27900000.0
2008-09-01 21:18:00,0.6957,0.6957,0.6957,0.6957,55800000.0
2008-09-01 21:19:00,0.6957,0.6957,0.6957,0.6957,27900000.0
2008-09-01 21:20:00,0.69575,0.69575,0.6957,0.6957,58500000.0
2008-09-01 21:21:00,0.6957,0.6957,0.6957,0.6957,27900000.0
2008-09-01 21:22:00,0.6957,0.6957,0.6957,0.6957,55800000.0
2008-09-01 21:23:00,0.6957,0.6957,0.6957,0.6957,55800000.0
2008-09-01 21:24:00,0.6957,0.6957,0.6957,0.6957,27900000.0
2008-09-01 21:25:00,0.6957,0.6959,0.6957,0.6959,77500001.0
2008-09-01 21:26:00,0.6959,0.6959,0.6959,0.6959,21600000.0
2008-09-01 21:27:00,0.6956,0.69574,0.69529,0.69563,378900000.0
2008-09-01 21:28:00,0.6959,0.6959,0.6959,0.6959,10800000.0
2008-09-01 21:29:00,0.69524,0.69554,0.69524,0.69554,66400000.0
2008-09-01 21:30:00,0.69559,0.69583,0.6954,0.69553,179200000.0
2008-09-01 21:31:00,0.6959,0.6959,0.6959,0.6959,5400000.0
2008-09-01 21:32:00,0.69559,0.69566,0.69553,0.69553,21300000.0
2008-09-01 21:33:00,0.69556,0.69564,0.69551,0.69552,34200000.0
2008-09-01 21:34:00,0.69553,0.69553,0.6953,0.69546,70200000.0
2008-09-01 21:35:00,0.69548,0.6956,0.69547,0.6956,20700000.0
2008-09-01 21:36:00,0.6959,0.6959,0.6959,0.6959,5400000.0
2008-09-01 21:37:00,0.6959,0.6959,0.6959,0.6959,5400000.0
2008-09-01 21:38:00,0.6958,0.6959,0.69555,0.69575,50100000.0
2008-09-01 21:39:00,0.6959,0.6959,0.6958,0.6959,11700000.0
2008-09-01 21:40:00,0.6959,0.6959,0.6959,0.6959,6400000.0
2008-09-01 21:41:00,0.6959,0.6959,0.6959,0.6959,11800000.0
2008-09-01 21:42:00,0.6959,0.6959,0.6959,0.6959,28000000.0
2008-09-01 21:43:00,0.6959,0.6959,0.6959,0.6959,28000000.0
2008-09-01 21:44:00,0.6959,0.6959,0.6957,0.6959,136900000.0
2008-09-01 21:45:00,0.6958,0.6958,0.6958,0.6958,16000000.0
2008-09-01 21:46:00,0.6958,0.69585,0.69575,0.6958,23500000.0
2008-09-01 21:47:00,0.696,0.6962,0.69595,0.6962,126100002.0
2008-09-01 21:48:00,0.6961,0.6962,0.6958,0.6958,130800001.0
2008-09-01 21:49:00,0.6958,0.6962,0.6958,0.6962,65700000.0
2008-09-01 21:50:00,0.6962,0.6962,0.6959,0.6959,19300000.0
2008-09-01 21:51:00,0.6959,0.6959,0.6957,0.69575,6400000.0
2008-09-01 21:52:00,0.6959,0.6959,0.6959,0.6959,7300000.0
2008-09-01 21:53:00,0.69595,0.6964,0.69595,0.69625,92200000.0
2008-09-01 21:54:00,0.6963,0.6964,0.6962,0.6964,69300000.0
2008-09-01 21:55:00,0.69645,0.6965,0.6964,0.6965,38700000.0
2008-09-01 21:56:00,0.69619,0.69627,0.69603,0.69622,36500000.0
2008-09-01 21:57:00,0.69623,0.69623,0.69594,0.69618,30900000.0
2008-09-01 21:58:00,0.69608,0.69637,0.69601,0.69609,49700000.0
2008-09-01 21:59:00,0.69609,0.69621,0.69602,0.69621,31100000.0
2008-09-01 22:00:00,0.69645,0.69645,0.69645,0.69645,2700000.0
2008-09-01 22:01:00,0.6965,0.6965,0.6965,0.6965,3200000.0
2008-09-01 22:02:00,0.69627,0.69643,0.69627,0.6964,33200000.0
2008-09-01 22:03:00,0.69632,0.69644,0.69621,0.69634,65500000.0
2008-09-01 22:04:00,0.6964,0.6965,0.69635,0.6965,47600000.0
2008-09-01 22:05:00,0.6966,0.6966,0.6966,0.6966,3000000.0
2008-09-01 22:06:00,0.6966,0.6966,0.6965,0.6965,13600000.0
2008-09-01 22:07:00,0.6965,0.6965,0.6965,0.6965,9700000.0
2008-09-01 22:08:00,0.69615,0.69633,0.69613,0.69631,59300000.0
2008-09-01 22:09:00,0.69626,0.69635,0.69616,0.69624,58800000.0
2008-09-01 22:10:00,0.6965,0.6967,0.69645,0.6965,24900000.0
2008-09-01 22:11:00,0.6965,0.6965,0.6962,0.6962,56100000.0
2008-09-01 22:12:00,0.69604,0.69604,0.69587,0.69595,53800000.0
2008-09-01 22:13:00,0.6959,0.69601,0.69583,0.69601,88100000.0
2008-09-01 22:14:00,0.6962,0.6963,0.6962,0.6963,141300000.0
2008-09-01 22:15:00,0.69572,0.69575,0.69558,0.69568,30200000.0
2008-09-01 22:16:00,0.69573,0.69578,0.69562,0.69569,44100000.0
2008-09-01 22:17:00,0.69573,0.69585,0.6957,0.69581,47200000.0
2008-09-01 22:18:00,0.69578,0.69583,0.69569,0.69583,159700000.0
2008-09-01 22:19:00,0.6958,0.69594,0.6957,0.69578,152300000.0
2008-09-01 22:20:00,0.69587,0.69613,0.69568,0.69573,50500000.0
2008-09-01 22:21:00,0.69568,0.69584,0.69568,0.69575,114800000.0
2008-09-01 22:22:00,0.69578,0.69594,0.69568,0.69568,34900000.0
2008-09-01 22:23:00,0.6956,0.69579,0.69559,0.69568,30100000.0
2008-09-01 22:24:00,0.69566,0.69582,0.69565,0.69569,98000000.0
2008-09-01 22:25:00,0.69563,0.69592,0.69563,0.69576,102100000.0
2008-09-01 22:26:00,0.69578,0.69591,0.69565,0.69582,44000000.0
2008-09-01 22:27:00,0.6963,0.6963,0.69565,0.6957,38200000.0
2008-09-01 22:28:00,0.6958,0.6958,0.6958,0.6958,4200000.0
2008-09-01 22:29:00,0.6957,0.6957,0.6957,0.6957,2800000.0
2008-09-01 22:30:00,0.6957,0.6957,0.6957,0.6957,2800000.0
2008-09-01 22:31:00,0.69574,0.6958,0.6956,0.69565,46100000.0
2008-09-01 22:32:00,0.6957,0.6957,0.6957,0.6957,4000000.0
2008-09-01 22:33:00,0.69567,0.6958,0.69567,0.69571,42800000.0
2008-09-01 22:34:00,0.6957,0.6957,0.6957,0.6957,2000000.0
2008-09-01 22:35:00,0.69549,0.69564,0.69538,0.69561,41400000.0
2008-09-01 22:36:00,0.69569,0.69569,0.69546,0.69565,22900000.0
2008-09-01 22:37:00,0.6958,0.6958,0.6958,0.6958,1000000.0
2008-09-01 22:38:00,0.6958,0.6959,0.6958,0.6958,5600000.0
2008-09-01 22:39:00,0.6958,0.6958,0.6958,0.6958,1000000.0
2008-09-01 22:40:00,0.69564,0.69607,0.69564,0.69575,60900000.0
2008-09-01 22:41:00,0.69573,0.69583,0.69573,0.69575,57800001.0
2008-09-01 22:42:00,0.69573,0.6959,0.69569,0.69576,69700000.0
2008-09-01 22:43:00,0.69575,0.69575,0.69575,0.69575,1000000.0
2008-09-01 22:44:00,0.69577,0.69578,0.69562,0.69562,74700000.0
2008-09-01 22:45:00,0.69575,0.69575,0.6956,0.6957,81400000.0
2008-09-01 22:46:00,0.6956,0.6957,0.6956,0.6957,25000000.0
2008-09-01 22:47:00,0.6957,0.6957,0.6956,0.6956,44200000.0
2008-09-01 22:48:00,0.6956,0.6956,0.6953,0.6953,61999999.0
2008-09-01 22:49:00,0.6953,0.69565,0.69505,0.6956,120899999.0
2008-09-01 22:50:00,0.6956,0.6956,0.6956,0.6956,43200000.0
2008-09-01 22:51:00,0.6955,0.69585,0.6955,0.6958,21200000.0
2008-09-01 22:52:00,0.6958,0.6959,0.6958,0.6959,2700000.0
2008-09-01 22:53:00,0.6959,0.6959,0.6955,0.69565,111900000.0
2008-09-01 22:54:00,0.6957,0.6957,0.6957,0.6957,3700000.0
2008-09-01 22:55:00,0.6957,0.6957,0.6957,0.6957,1700000.0
2008-09-01 22:56:00,0.6957,0.6957,0.69565,0.69565,3000000.0
2008-09-01 22:57:00,0.69565,0.69565,0.69565,0.69565,1000000.0
2008-09-01 22:58:00,0.69557,0.69562,0.69543,0.69545,21300000.0
2008-09-01 22:59:00,0.6958,0.69595,0.69555,0.6959,9600000.0
2008-09-01 23:00:00,0.69595,0.69595,0.6956,0.6956,8500000.0
2008-09-01 23:01:00,0.69585,0.69585,0.69585,0.69585,1000000.0
2008-09-01 23:02:00,0.69584,0.69595,0.69572,0.69582,48800000.0
2008-09-01 23:03:00,0.69585,0.6961,0.69585,0.69585,7700000.0
2008-09-01 23:04:00,0.6959,0.6959,0.69585,0.69585,2000000.0
2008-09-01 23:05:00,0.6959,0.6959,0.6959,0.6959,1000000.0
2008-09-01 23:06:00,0.69568,0.69573,0.6954,0.69553,34000000.0
2008-09-01 23:07:00,0.69569,0.69569,0.69547,0.69547,23000000.0
2008-09-01 23:08:00,0.69561,0.69567,0.69552,0.69567,42000000.0
2008-09-01 23:09:00,0.69575,0.69575,0.69555,0.69563,18800000.0
2008-09-01 23:10:00,0.6958,0.6958,0.6958,0.6958,1000000.0
2008-09-01 23:11:00,0.6959,0.69605,0.6958,0.69585,5000000.0
2008-09-01 23:12:00,0.6958,0.6958,0.6956,0.6956,20900000.0
2008-09-01 23:13:00,0.69538,0.69559,0.69525,0.69544,79900000.0
2008-09-01 23:14:00,0.69555,0.69555,0.6955,0.6955,12000000.0
2008-09-01 23:15:00,0.6955,0.6955,0.6955,0.6955,6000000.0
2008-09-01 23:16:00,0.69503,0.69552,0.69503,0.69551,24900000.0
2008-09-01 23:17:00,0.6955,0.6955,0.6955,0.6955,6000000.0
2008-09-01 23:18:00,0.6955,0.6955,0.6955,0.6955,2000000.0
2008-09-01 23:19:00,0.6955,0.6955,0.6951,0.6951,6800000.0
2008-09-01 23:20:00,0.6951,0.6955,0.6951,0.6951,32300000.0
2008-09-01 23:21:00,0.6948,0.69485,0.69472,0.69482,144000000.0
2008-09-01 23:22:00,0.6951,0.6955,0.6951,0.6955,7100000.0
2008-09-01 23:23:00,0.69517,0.69526,0.69506,0.69511,38900000.0
2008-09-01 23:24:00,0.695,0.69515,0.69485,0.69485,47900000.0
2008-09-01 23:25:00,0.6955,0.6955,0.6951,0.6951,6800000.0
2008-09-01 23:26:00,0.69489,0.69498,0.69479,0.69498,74500000.0
2008-09-01 23:27:00,0.69498,0.69498,0.69489,0.69495,43000000.0
2008-09-01 23:28:00,0.6955,0.6955,0.6955,0.6955,1000000.0
2008-09-01 23:29:00,0.6955,0.6955,0.6951,0.6951,13900000.0
2008-09-01 23:30:00,0.6955,0.6955,0.6951,0.6955,8100000.0
2008-09-01 23:31:00,0.6955,0.6955,0.6951,0.6951,7100000.0
2008-09-01 23:32:00,0.69491,0.69502,0.69491,0.69502,71700000.0
2008-09-01 23:33:00,0.6955,0.6958,0.6955,0.6955,109200000.0
2008-09-01 23:34:00,0.6955,0.6956,0.6955,0.69555,64900001.0
2008-09-01 23:35:00,0.6955,0.6955,0.6955,0.6955,21700000.0
2008-09-01 23:36:00,0.6955,0.6955,0.6955,0.6955,2000000.0
2008-09-01 23:37:00,0.69506,0.69534,0.69502,0.69529,122700000.0
2008-09-01 23:38:00,0.6955,0.6955,0.6955,0.6955,1000000.0
2008-09-01 23:39:00,0.69538,0.69558,0.69513,0.69543,22400000.0
2008-09-01 23:40:00,0.69534,0.69566,0.69518,0.69518,47100000.0
2008-09-01 23:41:00,0.6952,0.69531,0.69509,0.69525,32600000.0
2008-09-01 23:42:00,0.6952,0.69565,0.69499,0.69515,53200000.0
2008-09-01 23:43:00,0.6955,0.69565,0.6955,0.69565,3400000.0
2008-09-01 23:44:00,0.6957,0.6961,0.6956,0.6957,65000000.0
2008-09-01 23:45:00,0.6957,0.6957,0.6955,0.6955,64000000.0
2008-09-01 23:46:00,0.6955,0.69575,0.6955,0.6957,58700000.0
2008-09-01 23:47:00,0.6957,0.6961,0.6957,0.6961,40200000.0
2008-09-01 23:48:00,0.6961,0.6961,0.69585,0.6959,21000000.0
2008-09-01 23:49:00,0.6959,0.6959,0.6959,0.6959,18000000.0
2008-09-01 23:50:00,0.6959,0.6959,0.6958,0.6958,140700000.0
2008-09-01 23:51:00,0.6958,0.6958,0.6957,0.6957,133100000.0
2008-09-01 23:52:00,0.69545,0.6956,0.69541,0.69552,161800000.0
2008-09-01 23:53:00,0.6957,0.6958,0.69565,0.6957,67400000.0
2008-09-01 23:54:00,0.6957,0.6957,0.6957,0.6957,46900000.0
2008-09-01 23:55:00,0.6957,0.6957,0.69565,0.6957,19000000.0
2008-09-01 23:56:00,0.6957,0.6957,0.6955,0.6955,45200000.0
2008-09-01 23:57:00,0.6955,0.6955,0.69475,0.6951,28400000.0
2008-09-01 23:58:00,0.6951,0.6952,0.69455,0.6947,72000000.0
2008-09-01 23:59:00,0.6947,0.695,0.6947,0.695,282500000.0
2008-09-02 00:00:00,0.695,0.6952,0.6948,0.6952,140500000.0
2008-09-02 00:01:00,0.69465,0.6952,0.69465,0.6952,181200000.0
2008-09-02 00:02:00,0.6952,0.6952,0.695,0.695,140100000.0
2008-09-02 00:03:00,0.695,0.695,0.6949,0.695,158000000.0
2008-09-02 00:04:00,0.695,0.6955,0.695,0.6955,235800001.0
2008-09-02 00:05:00,0.6955,0.6955,0.6953,0.6954,191200000.0
2008-09-02 00:06:00,0.6954,0.6955,0.6954,0.6955,27500000.0
2008-09-02 00:07:00,0.6955,0.6955,0.695,0.695,211300000.0
2008-09-02 00:08:00,0.695,0.695,0.695,0.695,18900000.0
2008-09-02 00:09:00,0.695,0.695,0.6949,0.695,104400001.0
2008-09-02 00:10:00,0.695,0.695,0.6948,0.6949,78300000.0
2008-09-02 00:11:00,0.6949,0.6949,0.69385,0.69425,161300000.0
2008-09-02 00:12:00,0.69435,0.6946,0.69385,0.6945,129300000.0
2008-09-02 00:13:00,0.6945,0.6945,0.6945,0.6945,30600000.0
2008-09-02 00:14:00,0.6945,0.6945,0.6945,0.6945,30600000.0
2008-09-02 00:15:00,0.6945,0.6945,0.6945,0.6945,51000000.0
2008-09-02 00:16:00,0.6945,0.6945,0.6945,0.6945,71400000.0
2008-09-02 00:17:00,0.6945,0.6945,0.6939,0.694,135000000.0
2008-09-02 00:18:00,0.694,0.69435,0.694,0.6941,151500000.0
2008-09-02 00:19:00,0.6942,0.6945,0.6942,0.6944,151500000.0
2008-09-02 00:20:00,0.6944,0.6945,0.6944,0.6944,130200000.0
2008-09-02 00:21:00,0.6944,0.6945,0.6943,0.6944,132700000.0
2008-09-02 00:22:00,0.6942,0.6942,0.694,0.694,117600000.0
2008-09-02 00:23:00,0.694,0.6941,0.694,0.6941,37000000.0
2008-09-02 00:24:00,0.6941,0.6941,0.6941,0.6941,42000000.0
2008-09-02 00:25:00,0.6941,0.6941,0.6939,0.694,119600000.0
2008-09-02 00:26:00,0.694,0.694,0.6931,0.6937,292499999.0
2008-09-02 00:27:00,0.6937,0.6937,0.6935,0.6935,127800000.0
2008-09-02 00:28:00,0.6934,0.6935,0.69295,0.6932,239100000.0
2008-09-02 00:29:00,0.6932,0.6933,0.6931,0.6931,212500000.0
2008-09-02 00:30:00,0.6931,0.6934,0.6931,0.6931,142700000.0
2008-09-02 00:31:00,0.6931,0.6931,0.6931,0.6931,19000000.0
2008-09-02 00:32:00,0.6933,0.6935,0.6932,0.6935,152600000.0
2008-09-02 00:33:00,0.6935,0.6936,0.6933,0.6933,60600000.0
2008-09-02 00:34:00,0.69335,0.6936,0.6932,0.6933,52900000.0
2008-09-02 00:35:00,0.6933,0.6935,0.6932,0.6935,119700000.0
2008-09-02 00:36:00,0.6935,0.6935,0.6929,0.69315,178200000.0
2008-09-02 00:37:00,0.69305,0.6935,0.693,0.6933,266400000.0
2008-09-02 00:38:00,0.6933,0.69365,0.6932,0.69365,158000000.0
2008-09-02 00:39:00,0.6936,0.6936,0.69345,0.69345,66000000.0
2008-09-02 00:40:00,0.6934,0.6934,0.6928,0.6928,94700000.0
2008-09-02 00:41:00,0.6929,0.6931,0.6927,0.6928,206199999.0
2008-09-02 00:42:00,0.6928,0.6928,0.6924,0.6925,149500000.0
2008-09-02 00:43:00,0.6925,0.6927,0.6924,0.6926,253300000.0
2008-09-02 00:44:00,0.69237,0.69256,0.69223,0.69227,39900000.0
2008-09-02 00:45:00,0.6926,0.6927,0.6925,0.6925,102400000.0
2008-09-02 00:46:00,0.6925,0.6926,0.6925,0.6926,80600000.0
2008-09-02 00:47:00,0.6926,0.6927,0.6925,0.6925,135800000.0
2008-09-02 00:48:00,0.6925,0.6927,0.6917,0.6919,440699998.0
2008-09-02 00:49:00,0.6919,0.6922,0.6919,0.6921,80700000.0
2008-09-02 00:50:00,0.6921,0.6924,0.6921,0.6924,180900000.0
2008-09-02 00:51:00,0.6924,0.6927,0.6923,0.6926,326600000.0
2008-09-02 00:52:00,0.6926,0.6928,0.6922,0.6928,524000000.0
2008-09-02 00:53:00,0.6928,0.6928,0.6926,0.6926,151700000.0
2008-09-02 00:54:00,0.6926,0.6933,0.6926,0.693,343100000.0
2008-09-02 00:55:00,0.6931,0.6931,0.6929,0.693,229999999.0
2008-09-02 00:56:00,0.69288,0.69297,0.6927,0.6927,32200000.0
2008-09-02 00:57:00,0.693,0.693,0.693,0.693,13000000.0
2008-09-02 00:58:00,0.6931,0.6932,0.693,0.6932,98900001.0
2008-09-02 00:59:00,0.6929,0.6929,0.6928,0.6928,53900000.0
2008-09-02 01:00:00,0.6928,0.6933,0.69275,0.6929,73200000.0
2008-09-02 01:01:00,0.6929,0.6931,0.6929,0.6931,13400000.0
2008-09-02 01:02:00,0.6931,0.6931,0.693,0.693,19200000.0
2008-09-02 01:03:00,0.693,0.6932,0.693,0.6932,308499989.0
2008-09-02 01:04:00,0.6932,0.6934,0.6932,0.6933,245399997.0
2008-09-02 01:05:00,0.6934,0.6936,0.6934,0.6936,321099997.0
2008-09-02 01:06:00,0.6936,0.6937,0.69305,0.6936,158800000.0
2008-09-02 01:07:00,0.6937,0.6937,0.6935,0.6935,193600005.0
2008-09-02 01:08:00,0.6935,0.6937,0.6933,0.6934,227399998.0
2008-09-02 01:09:00,0.6934,0.6939,0.6934,0.6935,264999999.0
2008-09-02 01:10:00,0.6934,0.6934,0.6932,0.6932,46800000.0
2008-09-02 01:11:00,0.6932,0.6932,0.6931,0.6931,59600000.0
2008-09-02 01:12:00,0.6931,0.6932,0.6931,0.6932,39100000.0
2008-09-02 01:13:00,0.6932,0.6932,0.6932,0.6932,17200000.0
2008-09-02 01:14:00,0.69294,0.69306,0.6929,0.693,32600000.0
2008-09-02 01:15:00,0.6932,0.6932,0.6932,0.6932,51000000.0
2008-09-02 01:16:00,0.6932,0.6936,0.6932,0.6936,332200000.0
2008-09-02 01:17:00,0.6936,0.6936,0.6932,0.6933,129600000.0
2008-09-02 01:18:00,0.6933,0.6933,0.69275,0.6929,149300000.0
2008-09-02 01:19:00,0.6929,0.693,0.69225,0.6927,533299995.0
2008-09-02 01:20:00,0.6927,0.6929,0.6927,0.6928,335099999.0
2008-09-02 01:21:00,0.6929,0.693,0.6924,0.6925,334000000.0
2008-09-02 01:22:00,0.6926,0.6926,0.6925,0.6925,75500000.0
2008-09-02 01:23:00,0.6925,0.6925,0.69155,0.692,398700000.0
2008-09-02 01:24:00,0.692,0.6922,0.69165,0.692,134100000.0
2008-09-02 01:25:00,0.6921,0.6922,0.692,0.692,220800002.0
2008-09-02 01:26:00,0.692,0.6922,0.692,0.6921,410099993.0
2008-09-02 01:27:00,0.6921,0.6922,0.6921,0.6922,18900000.0
2008-09-02 01:28:00,0.6922,0.6922,0.6922,0.6922,39600000.0
2008-09-02 01:29:00,0.6923,0.6925,0.6923,0.6925,148099999.0
2008-09-02 01:30:00,0.6925,0.6927,0.6925,0.6925,145800000.0
2008-09-02 01:31:00,0.6926,0.6927,0.6926,0.6927,89500001.0
2008-09-02 01:32:00,0.6927,0.6927,0.6926,0.6927,55399999.0
2008-09-02 01:33:00,0.6927,0.6927,0.6927,0.6927,65399999.0
2008-09-02 01:34:00,0.6928,0.6928,0.6927,0.6928,148100000.0
2008-09-02 01:35:00,0.6928,0.6928,0.6926,0.6927,190700001.0
2008-09-02 01:36:00,0.6927,0.6927,0.6927,0.6927,17200000.0
2008-09-02 01:37:00,0.6927,0.6927,0.6927,0.6927,22600000.0
2008-09-02 01:38:00,0.6927,0.6928,0.6926,0.6928,114100000.0
2008-09-02 01:39:00,0.69253,0.6928,0.69244,0.6926,417700002.0
2008-09-02 01:40:00,0.69263,0.69297,0.69244,0.69253,132500001.0
2008-09-02 01:41:00,0.6928,0.6928,0.6927,0.6927,21100000.0
2008-09-02 01:42:00,0.6927,0.6927,0.6927,0.6927,15100000.0
2008-09-02 01:43:00,0.6927,0.6928,0.6927,0.6928,27100000.0
2008-09-02 01:44:00,0.6928,0.6928,0.6928,0.6928,6000000.0
2008-09-02 01:45:00,0.69253,0.69264,0.69237,0.69251,77700000.0
2008-09-02 01:46:00,0.6928,0.6928,0.6926,0.6927,41200000.0
2008-09-02 01:47:00,0.6927,0.6927,0.6925,0.6925,85699999.0
2008-09-02 01:48:00,0.6925,0.6926,0.6925,0.6925,115199997.0
2008-09-02 01:49:00,0.6926,0.6927,0.6926,0.6927,52600000.0
2008-09-02 01:50:00,0.6927,0.6927,0.6927,0.6927,29700000.0
2008-09-02 01:51:00,0.6927,0.6927,0.6926,0.6927,41100000.0
2008-09-02 01:52:00,0.6927,0.6927,0.6926,0.6927,70400000.0
2008-09-02 01:53:00,0.69248,0.69289,0.6924,0.69256,85900000.0
2008-09-02 01:54:00,0.69242,0.69249,0.69236,0.69236,55300000.0
2008-09-02 01:55:00,0.69248,0.69248,0.69222,0.69243,130300000.0
2008-09-02 01:56:00,0.6927,0.6927,0.6925,0.6927,148800000.0
2008-09-02 01:57:00,0.69244,0.69249,0.69225,0.69231,214200000.0
2008-09-02 01:58:00,0.6927,0.6929,0.6927,0.6929,122800000.0
2008-09-02 01:59:00,0.6927,0.6927,0.6926,0.6926,151899999.0
2008-09-02 02:00:00,0.6926,0.6927,0.6926,0.6926,89499999.0
2008-09-02 02:01:00,0.6927,0.6928,0.6927,0.6927,32200000.0
2008-09-02 02:02:00,0.6927,0.6929,0.6927,0.6928,208699999.0
2008-09-02 02:03:00,0.6928,0.693,0.6927,0.693,279299995.0
2008-09-02 02:04:00,0.693,0.693,0.6926,0.6928,157299999.0
2008-09-02 02:05:00,0.6928,0.6928,0.6928,0.6928,10200000.0
2008-09-02 02:06:00,0.6928,0.6928,0.6928,0.6928,27600000.0
2008-09-02 02:07:00,0.6928,0.6931,0.6928,0.6928,116000000.0
2008-09-02 02:08:00,0.6928,0.6929,0.6928,0.6929,79300000.0
2008-09-02 02:09:00,0.6929,0.6929,0.6929,0.6929,14500000.0
2008-09-02 02:10:00,0.69273,0.69308,0.69239,0.69308,526800002.0
2008-09-02 02:11:00,0.6929,0.6929,0.6928,0.6929,264500000.0
2008-09-02 02:12:00,0.6929,0.693,0.6929,0.6929,48400000.0
2008-09-02 02:13:00,0.693,0.693,0.6928,0.6929,19000000.0
2008-09-02 02:14:00,0.6928,0.693,0.6928,0.6929,13800000.0
2008-09-02 02:15:00,0.6928,0.6929,0.6927,0.6927,178700000.0
2008-09-02 02:16:00,0.6927,0.6927,0.6923,0.6923,345500001.0
2008-09-02 02:17:00,0.6924,0.6924,0.6917,0.692,307800000.0
2008-09-02 02:18:00,0.6921,0.6923,0.692,0.69215,327799999.0
2008-09-02 02:19:00,0.6921,0.6922,0.6921,0.6922,142700001.0
2008-09-02 02:20:00,0.6922,0.6924,0.692,0.692,383100002.0
2008-09-02 02:21:00,0.692,0.6923,0.692,0.6923,264299995.0
2008-09-02 02:22:00,0.6922,0.6922,0.69205,0.69215,216300000.0
2008-09-02 02:23:00,0.6923,0.6923,0.6921,0.6921,42200000.0
2008-09-02 02:24:00,0.69215,0.6924,0.69215,0.6922,161700000.0
2008-09-02 02:25:00,0.6923,0.6924,0.6923,0.6924,287600002.0
2008-09-02 02:26:00,0.6924,0.6926,0.6924,0.6926,101300001.0
2008-09-02 02:27:00,0.6926,0.69275,0.6926,0.69275,13600000.0
2008-09-02 02:28:00,0.6927,0.6927,0.69255,0.69255,60100001.0
2008-09-02 02:29:00,0.6927,0.6928,0.6926,0.6928,164300000.0
2008-09-02 02:30:00,0.6928,0.6928,0.6926,0.6926,89099999.0
2008-09-02 02:31:00,0.6926,0.6926,0.6926,0.6926,32900000.0
2008-09-02 02:32:00,0.69224,0.69247,0.69199,0.69214,177200001.0
2008-09-02 02:33:00,0.69219,0.69262,0.69207,0.6924,289900001.0
2008-09-02 02:34:00,0.69265,0.69265,0.69265,0.69265,3400000.0
2008-09-02 02:35:00,0.69265,0.69275,0.69265,0.6927,35200000.0
2008-09-02 02:36:00,0.69275,0.69295,0.69275,0.69295,168000000.0
2008-09-02 02:37:00,0.69295,0.6933,0.6928,0.69295,147900000.0
2008-09-02 02:38:00,0.6929,0.6929,0.6929,0.6929,116500000.0
2008-09-02 02:39:00,0.69285,0.69285,0.69275,0.6928,93000000.0
2008-09-02 02:40:00,0.6928,0.69285,0.6928,0.69285,31200000.0
2008-09-02 02:41:00,0.6929,0.6929,0.6929,0.6929,37500000.0
2008-09-02 02:42:00,0.6929,0.6929,0.6926,0.6926,161999998.0
2008-09-02 02:43:00,0.6926,0.69275,0.6926,0.69275,191000000.0
2008-09-02 02:44:00,0.69275,0.69275,0.6925,0.69265,157300000.0
2008-09-02 02:45:00,0.69265,0.6927,0.69265,0.6927,34400000.0
2008-09-02 02:46:00,0.6927,0.6927,0.6927,0.6927,6000000.0
2008-09-02 02:47:00,0.6927,0.6927,0.69265,0.69265,14300000.0
2008-09-02 02:48:00,0.69265,0.69275,0.69265,0.69275,24800000.0
2008-09-02 02:49:00,0.6928,0.6928,0.6928,0.6928,3000000.0
2008-09-02 02:50:00,0.69285,0.6929,0.6928,0.6928,13700000.0
2008-09-02 02:51:00,0.6928,0.69295,0.6928,0.6929,61900000.0
2008-09-02 02:52:00,0.6929,0.6929,0.69275,0.69275,17400000.0
2008-09-02 02:53:00,0.6928,0.6928,0.6928,0.6928,1700000.0
2008-09-02 02:54:00,0.6928,0.6928,0.6928,0.6928,7800000.0
2008-09-02 02:55:00,0.6928,0.693,0.6928,0.69285,14900000.0
2008-09-02 02:56:00,0.6928,0.6929,0.6928,0.69285,117500001.0
2008-09-02 02:57:00,0.6928,0.69295,0.6928,0.69285,205800000.0
2008-09-02 02:58:00,0.69285,0.69285,0.69285,0.69285,1700000.0
2008-09-02 02:59:00,0.6928,0.6928,0.6928,0.6928,27000000.0
2008-09-02 03:00:00,0.6928,0.6931,0.6928,0.6931,337399997.0
2008-09-02 03:01:00,0.69305,0.69305,0.69305,0.69305,3200000.0
2008-09-02 03:02:00,0.6931,0.6934,0.69305,0.6934,16900000.0
2008-09-02 03:03:00,0.6934,0.6934,0.6934,0.6934,10500000.0
2008-09-02 03:04:00,0.6934,0.6934,0.693,0.6931,41200000.0
2008-09-02 03:05:00,0.69305,0.6931,0.693,0.69305,29600000.0
2008-09-02 03:06:00,0.693,0.693,0.693,0.693,28000000.0
2008-09-02 03:07:00,0.693,0.69305,0.693,0.693,87700000.0
2008-09-02 03:08:00,0.693,0.693,0.6929,0.69295,59900000.0
2008-09-02 03:09:00,0.6929,0.6929,0.6929,0.6929,13500000.0
2008-09-02 03:10:00,0.6929,0.6929,0.6928,0.6928,78800000.0
2008-09-02 03:11:00,0.6929,0.693,0.6929,0.693,229100000.0
2008-09-02 03:12:00,0.6929,0.6929,0.6928,0.6928,46700000.0
2008-09-02 03:13:00,0.6928,0.6929,0.69275,0.69285,190700000.0
2008-09-02 03:14:00,0.6928,0.6929,0.6928,0.6929,35900000.0
2008-09-02 03:15:00,0.6929,0.6929,0.6929,0.6929,15700000.0
2008-09-02 03:16:00,0.6929,0.6929,0.6929,0.6929,27600000.0
2008-09-02 03:17:00,0.6929,0.6929,0.6929,0.6929,23400000.0
2008-09-02 03:18:00,0.6929,0.6929,0.6929,0.6929,4000000.0
2008-09-02 03:19:00,0.6929,0.6929,0.6929,0.6929,4000000.0
2008-09-02 03:20:00,0.6929,0.693,0.6929,0.693,6500000.0
2008-09-02 03:21:00,0.693,0.693,0.693,0.693,1000000.0
2008-09-02 03:22:00,0.69269,0.69276,0.69261,0.69262,43600000.0
2008-09-02 03:23:00,0.69263,0.69274,0.69244,0.69273,77400000.0
2008-09-02 03:24:00,0.693,0.6933,0.693,0.6933,193300002.0
2008-09-02 03:25:00,0.6933,0.6933,0.6931,0.6932,192499999.0
2008-09-02 03:26:00,0.6932,0.6933,0.6932,0.6933,109500000.0
2008-09-02 03:27:00,0.6933,0.6933,0.6931,0.6933,105400000.0
2008-09-02 03:28:00,0.6933,0.6936,0.6933,0.6936,86899999.0
2008-09-02 03:29:00,0.6937,0.6937,0.6933,0.6934,136400001.0
2008-09-02 03:30:00,0.6934,0.6934,0.69285,0.6934,203200000.0
2008-09-02 03:31:00,0.6934,0.6935,0.6929,0.69305,125000000.0
2008-09-02 03:32:00,0.693,0.69315,0.69295,0.693,69600000.0
2008-09-02 03:33:00,0.693,0.6931,0.693,0.6931,71800000.0
2008-09-02 03:34:00,0.6931,0.6934,0.6931,0.6934,121900000.0
2008-09-02 03:35:00,0.6934,0.6934,0.69315,0.69315,16900000.0
2008-09-02 03:36:00,0.6931,0.6931,0.6929,0.6929,30800000.0
2008-09-02 03:37:00,0.6929,0.6931,0.6928,0.69295,75300000.0
2008-09-02 03:38:00,0.6931,0.6931,0.6931,0.6931,18200000.0
2008-09-02 03:39:00,0.6931,0.6931,0.6928,0.6929,220000000.0
2008-09-02 03:40:00,0.693,0.6933,0.69295,0.6933,112200000.0
2008-09-02 03:41:00,0.6933,0.6934,0.6929,0.6929,150699998.0
2008-09-02 03:42:00,0.6929,0.6929,0.6928,0.6928,106400000.0
2008-09-02 03:43:00,0.6928,0.69285,0.6927,0.69285,193799998.0
2008-09-02 03:44:00,0.6928,0.69295,0.6928,0.6929,296500000.0
2008-09-02 03:45:00,0.6928,0.6929,0.6928,0.6929,180999998.0
2008-09-02 03:46:00,0.6928,0.6932,0.6928,0.69315,223699997.0
2008-09-02 03:47:00,0.6931,0.6933,0.6931,0.69315,16700000.0
2008-09-02 03:48:00,0.6931,0.6932,0.693,0.6931,120400000.0
2008-09-02 03:49:00,0.6931,0.6931,0.6931,0.6931,26700000.0
2008-09-02 03:50:00,0.6931,0.6931,0.6931,0.6931,15700000.0
2008-09-02 03:51:00,0.6931,0.6933,0.6931,0.6931,40100000.0
2008-09-02 03:52:00,0.6931,0.6933,0.693,0.6932,181000000.0
2008-09-02 03:53:00,0.6933,0.6934,0.6933,0.6934,263400001.0
2008-09-02 03:54:00,0.6934,0.6934,0.6933,0.6933,91700000.0
2008-09-02 03:55:00,0.6933,0.6933,0.6932,0.6932,37900000.0
2008-09-02 03:56:00,0.6932,0.6933,0.6932,0.6933,125700000.0
2008-09-02 03:57:00,0.6933,0.6933,0.6932,0.6932,197900000.0
2008-09-02 03:58:00,0.6932,0.6933,0.6932,0.6932,65700000.0
2008-09-02 03:59:00,0.6932,0.6932,0.6932,0.6932,10200000.0
2008-09-02 04:00:00,0.6932,0.6932,0.6929,0.693,50600000.0
2008-09-02 04:01:00,0.6929,0.6931,0.69285,0.69295,146900001.0
2008-09-02 04:02:00,0.69295,0.6931,0.69295,0.69305,42700000.0
2008-09-02 04:03:00,0.693,0.693,0.693,0.693,14700000.0
2008-09-02 04:04:00,0.693,0.693,0.69295,0.69295,61900000.0
2008-09-02 04:05:00,0.69295,0.69305,0.69295,0.69305,46100000.0
2008-09-02 04:06:00,0.693,0.69305,0.6927,0.6927,314099998.0
2008-09-02 04:07:00,0.6927,0.693,0.6927,0.69295,120600000.0
2008-09-02 04:08:00,0.6929,0.6931,0.6929,0.6931,85800000.0
2008-09-02 04:09:00,0.6931,0.6931,0.6931,0.6931,5400000.0
2008-09-02 04:10:00,0.6931,0.6931,0.6928,0.6928,25100000.0
2008-09-02 04:11:00,0.6928,0.6931,0.6928,0.6931,45400000.0
2008-09-02 04:12:00,0.6931,0.6931,0.6928,0.6931,30500000.0
2008-09-02 04:13:00,0.6927,0.693,0.69245,0.69255,35000000.0
2008-09-02 04:14:00,0.6926,0.6926,0.69255,0.69255,10000000.0
2008-09-02 04:15:00,0.6926,0.69265,0.6926,0.69265,5100000.0
2008-09-02 04:16:00,0.6926,0.693,0.6926,0.6928,158500000.0
2008-09-02 04:17:00,0.6928,0.6928,0.6928,0.6928,11300000.0
2008-09-02 04:18:00,0.69237,0.69276,0.69218,0.69267,39800000.0
2008-09-02 04:19:00,0.69259,0.69279,0.69256,0.69261,22600000.0
2008-09-02 04:20:00,0.6928,0.6928,0.6928,0.6928,11300000.0
2008-09-02 04:21:00,0.6928,0.6928,0.6928,0.6928,39200000.0
2008-09-02 04:22:00,0.6928,0.693,0.6928,0.6929,139800000.0
2008-09-02 04:23:00,0.693,0.693,0.693,0.693,79100000.0
2008-09-02 04:24:00,0.693,0.693,0.6929,0.693,69200000.0
2008-09-02 04:25:00,0.693,0.693,0.693,0.693,12400000.0
2008-09-02 04:26:00,0.693,0.693,0.693,0.693,10600000.0
2008-09-02 04:27:00,0.693,0.693,0.6929,0.6929,74800000.0
2008-09-02 04:28:00,0.693,0.693,0.693,0.693,19000000.0
2008-09-02 04:29:00,0.693,0.69305,0.693,0.69305,41400000.0
2008-09-02 04:30:00,0.69305,0.6933,0.69305,0.69315,130200000.0
2008-09-02 04:31:00,0.69315,0.6932,0.6931,0.69315,15600000.0
2008-09-02 04:32:00,0.6931,0.69325,0.6931,0.69325,22000000.0
2008-09-02 04:33:00,0.69325,0.69325,0.6932,0.6932,41300000.0
2008-09-02 04:34:00,0.69325,0.69325,0.6932,0.6932,99000001.0
2008-09-02 04:35:00,0.6932,0.6932,0.6932,0.6932,1000000.0
2008-09-02 04:36:00,0.6931,0.6931,0.6931,0.6931,42299999.0
2008-09-02 04:37:00,0.6931,0.6931,0.6931,0.6931,177400002.0
2008-09-02 04:38:00,0.6931,0.6931,0.6929,0.6929,150800000.0
2008-09-02 04:39:00,0.69295,0.693,0.69295,0.693,16500000.0
2008-09-02 04:40:00,0.693,0.693,0.693,0.693,108999999.0
2008-09-02 04:41:00,0.693,0.693,0.693,0.693,34199999.0
2008-09-02 04:42:00,0.6931,0.6931,0.6931,0.6931,4000000.0
2008-09-02 04:43:00,0.6931,0.6931,0.6931,0.6931,45700000.0
2008-09-02 04:44:00,0.6931,0.6931,0.6931,0.6931,21000000.0
2008-09-02 04:45:00,0.6931,0.6931,0.6931,0.6931,73100000.0
2008-09-02 04:46:00,0.6931,0.6931,0.6931,0.6931,30600000.0
2008-09-02 04:47:00,0.6931,0.6931,0.69265,0.6929,227700000.0
2008-09-02 04:48:00,0.6929,0.6929,0.6928,0.6928,17000000.0
2008-09-02 04:49:00,0.69275,0.69275,0.69265,0.6927,14600000.0
2008-09-02 04:50:00,0.6926,0.6926,0.6925,0.6925,17900000.0
2008-09-02 04:51:00,0.6925,0.69255,0.6925,0.69255,18100000.0
2008-09-02 04:52:00,0.69234,0.69254,0.69194,0.69222,401500000.0
2008-09-02 04:53:00,0.6925,0.6925,0.6925,0.6925,3200000.0
2008-09-02 04:54:00,0.6927,0.6928,0.69255,0.6927,28400000.0
2008-09-02 04:55:00,0.6929,0.6929,0.6929,0.6929,7800000.0
2008-09-02 04:56:00,0.6929,0.6929,0.6929,0.6929,7000000.0
2008-09-02 04:57:00,0.69285,0.69285,0.69285,0.69285,3200000.0
2008-09-02 04:58:00,0.6926,0.69276,0.69251,0.69263,58500000.0
2008-09-02 04:59:00,0.6926,0.6928,0.69254,0.69272,48900000.0
2008-09-02 05:00:00,0.69285,0.69285,0.69285,0.69285,1700000.0
2008-09-02 05:01:00,0.6928,0.6928,0.6928,0.6928,11200000.0
2008-09-02 05:02:00,0.6928,0.6928,0.6928,0.6928,10200000.0
2008-09-02 05:03:00,0.6928,0.6928,0.6928,0.6928,9600000.0
2008-09-02 05:04:00,0.69275,0.69285,0.69275,0.69285,5800000.0
2008-09-02 05:05:00,0.69285,0.6929,0.69285,0.69285,11400000.0
2008-09-02 05:06:00,0.6929,0.6929,0.6929,0.6929,6000000.0
2008-09-02 05:07:00,0.6928,0.6928,0.69275,0.69275,33600000.0
2008-09-02 05:08:00,0.69275,0.69275,0.69275,0.69275,1000000.0
2008-09-02 05:09:00,0.6927,0.6927,0.69235,0.6925,41200000.0
2008-09-02 05:10:00,0.69245,0.6925,0.69235,0.6924,23200000.0
2008-09-02 05:11:00,0.69245,0.6928,0.69245,0.6926,35900000.0
2008-09-02 05:12:00,0.6926,0.6928,0.6926,0.6928,29000000.0
2008-09-02 05:13:00,0.6928,0.6929,0.6928,0.6928,92100000.0
2008-09-02 05:14:00,0.6928,0.6928,0.6928,0.6928,10200000.0
2008-09-02 05:15:00,0.6928,0.6928,0.6928,0.6928,18200000.0
2008-09-02 05:16:00,0.6928,0.6929,0.6928,0.6929,41500000.0
2008-09-02 05:17:00,0.6929,0.6929,0.6928,0.6928,32900000.0
2008-09-02 05:18:00,0.6928,0.6928,0.6928,0.6928,15600000.0
2008-09-02 05:19:00,0.69285,0.6929,0.6928,0.6928,55700000.0
2008-09-02 05:20:00,0.6928,0.6929,0.6928,0.6929,26900000.0
2008-09-02 05:21:00,0.6929,0.693,0.6929,0.6929,116500000.0
2008-09-02 05:22:00,0.6929,0.693,0.6929,0.693,100800000.0
2008-09-02 05:23:00,0.693,0.693,0.693,0.693,1000000.0
2008-09-02 05:24:00,0.693,0.693,0.693,0.693,38200000.0
2008-09-02 05:25:00,0.693,0.693,0.693,0.693,99100000.0
2008-09-02 05:26:00,0.693,0.693,0.693,0.693,31700000.0
2008-09-02 05:27:00,0.693,0.693,0.6928,0.6928,85200000.0
2008-09-02 05:28:00,0.6928,0.6928,0.6928,0.6928,2700000.0
2008-09-02 05:29:00,0.6928,0.6929,0.6928,0.6928,38600000.0
2008-09-02 05:30:00,0.6929,0.6929,0.6928,0.6928,52300000.0
2008-09-02 05:31:00,0.6928,0.693,0.6928,0.6928,78100000.0
2008-09-02 05:32:00,0.6928,0.6928,0.6927,0.6927,27700000.0
2008-09-02 05:33:00,0.6927,0.69285,0.6927,0.69285,57900000.0
2008-09-02 05:34:00,0.6928,0.6928,0.6925,0.69255,108300000.0
2008-09-02 05:35:00,0.6927,0.6927,0.6926,0.6927,97600000.0
2008-09-02 05:36:00,0.6927,0.69285,0.6927,0.6928,23900000.0
2008-09-02 05:37:00,0.6929,0.6931,0.69285,0.693,30600000.0
2008-09-02 05:38:00,0.693,0.6932,0.693,0.6932,135500000.0
2008-09-02 05:39:00,0.6932,0.6932,0.6932,0.6932,17200000.0
2008-09-02 05:40:00,0.6932,0.6932,0.69275,0.6929,155799999.0
2008-09-02 05:41:00,0.6929,0.6929,0.6927,0.6927,127500000.0
2008-09-02 05:42:00,0.6927,0.6927,0.6927,0.6927,1000000.0
2008-09-02 05:43:00,0.69255,0.69255,0.6925,0.6925,5900000.0
2008-09-02 05:44:00,0.6926,0.6927,0.6926,0.6927,22100000.0
2008-09-02 05:45:00,0.6927,0.6927,0.6925,0.6926,57900000.0
2008-09-02 05:46:00,0.6926,0.6926,0.6926,0.6926,85300000.0
2008-09-02 05:47:00,0.6926,0.6927,0.6926,0.6927,10700000.0
2008-09-02 05:48:00,0.6927,0.6927,0.6927,0.6927,2700000.0
2008-09-02 05:49:00,0.6927,0.6927,0.6925,0.6925,68800000.0
2008-09-02 05:50:00,0.6925,0.6926,0.6925,0.6925,31100000.0
2008-09-02 05:51:00,0.6926,0.6926,0.6925,0.6925,44200000.0
2008-09-02 05:52:00,0.6925,0.693,0.6925,0.69255,81100000.0
2008-09-02 05:53:00,0.69255,0.6926,0.69225,0.6923,165900000.0
2008-09-02 05:54:00,0.6923,0.6923,0.6923,0.6923,92300000.0
2008-09-02 05:55:00,0.69235,0.6925,0.69235,0.6924,67600000.0
2008-09-02 05:56:00,0.6924,0.6925,0.6923,0.6924,67100000.0
2008-09-02 05:57:00,0.6924,0.6924,0.6924,0.6924,36300000.0
2008-09-02 05:58:00,0.6924,0.6924,0.6924,0.6924,66300000.0
2008-09-02 05:59:00,0.6924,0.6924,0.6923,0.6923,93000000.0
2008-09-02 06:00:00,0.6923,0.6923,0.6923,0.6923,19600000.0
2008-09-02 06:01:00,0.6923,0.6923,0.6922,0.6922,42400000.0
2008-09-02 06:02:00,0.6922,0.6923,0.6922,0.69225,24800000.0
2008-09-02 06:03:00,0.69225,0.6923,0.6922,0.6922,35600000.0
2008-09-02 06:04:00,0.6922,0.6924,0.6922,0.6924,15600000.0
2008-09-02 06:05:00,0.6924,0.6924,0.6922,0.6923,75200000.0
2008-09-02 06:06:00,0.69235,0.6924,0.6923,0.6923,36300000.0
2008-09-02 06:07:00,0.69235,0.69235,0.6923,0.6923,36300000.0
2008-09-02 06:08:00,0.6923,0.6924,0.6923,0.6923,130900000.0
2008-09-02 06:09:00,0.6923,0.6925,0.6923,0.6923,108500000.0
2008-09-02 06:10:00,0.6923,0.6923,0.6921,0.6921,134200000.0
2008-09-02 06:11:00,0.6921,0.6921,0.6921,0.6921,28000000.0
2008-09-02 06:12:00,0.6921,0.6923,0.692,0.6922,138000000.0
2008-09-02 06:13:00,0.6922,0.6922,0.692,0.6921,54700000.0
2008-09-02 06:14:00,0.69215,0.6922,0.6921,0.6921,169700000.0
2008-09-02 06:15:00,0.6921,0.6921,0.6921,0.6921,60400000.0
2008-09-02 06:16:00,0.6921,0.6921,0.692,0.692,53400000.0
2008-09-02 06:17:00,0.692,0.6921,0.692,0.6921,33100000.0
2008-09-02 06:18:00,0.6921,0.69225,0.6921,0.69225,54800000.0
2008-09-02 06:19:00,0.6922,0.69225,0.6922,0.6922,31400000.0
2008-09-02 06:20:00,0.69225,0.69225,0.6922,0.6922,14100000.0
2008-09-02 06:21:00,0.6922,0.69235,0.6922,0.6923,53800000.0
2008-09-02 06:22:00,0.6923,0.6923,0.6923,0.6923,20600000.0
2008-09-02 06:23:00,0.6923,0.6923,0.6923,0.6923,4100000.0
2008-09-02 06:24:00,0.6923,0.69245,0.6923,0.69245,24200000.0
2008-09-02 06:25:00,0.6924,0.6925,0.6923,0.6923,83700000.0
2008-09-02 06:26:00,0.6923,0.6923,0.6923,0.6923,1800000.0
2008-09-02 06:27:00,0.69245,0.69245,0.6923,0.6923,8800000.0
2008-09-02 06:28:00,0.6924,0.6927,0.69215,0.69245,60300000.0
2008-09-02 06:29:00,0.6923,0.6923,0.69145,0.6919,271800000.0
2008-09-02 06:30:00,0.692,0.6923,0.692,0.69215,25000000.0
2008-09-02 06:31:00,0.69205,0.69395,0.692,0.69295,222000001.0
2008-09-02 06:32:00,0.6931,0.6931,0.6925,0.6927,414200000.0
2008-09-02 06:33:00,0.6927,0.6929,0.6924,0.6928,172800000.0
2008-09-02 06:34:00,0.6929,0.693,0.6927,0.6927,314000001.0
2008-09-02 06:35:00,0.6927,0.6928,0.6924,0.6925,71600000.0
2008-09-02 06:36:00,0.6925,0.69275,0.6925,0.6927,93300000.0
2008-09-02 06:37:00,0.6927,0.6927,0.6927,0.6927,16200000.0
2008-09-02 06:38:00,0.6927,0.693,0.6927,0.693,167000000.0
2008-09-02 06:39:00,0.6929,0.6931,0.6927,0.6929,524600000.0
2008-09-02 06:40:00,0.6929,0.69305,0.69235,0.69235,119200000.0
2008-09-02 06:41:00,0.69245,0.6929,0.69235,0.69255,238800000.0
2008-09-02 06:42:00,0.6927,0.6929,0.6925,0.6928,314100000.0
2008-09-02 06:43:00,0.6928,0.693,0.6928,0.6929,145700000.0
2008-09-02 06:44:00,0.693,0.6932,0.693,0.6931,78700000.0
2008-09-02 06:45:00,0.6931,0.6931,0.693,0.693,59100000.0
2008-09-02 06:46:00,0.693,0.693,0.6929,0.6929,85800000.0
2008-09-02 06:47:00,0.6929,0.6929,0.6929,0.6929,22600000.0
2008-09-02 06:48:00,0.6929,0.6933,0.6929,0.6932,170400000.0
2008-09-02 06:49:00,0.6932,0.6936,0.6932,0.6935,53100000.0
2008-09-02 06:50:00,0.6936,0.6936,0.6933,0.6934,285600001.0
2008-09-02 06:51:00,0.6934,0.6934,0.6929,0.6929,187500000.0
2008-09-02 06:52:00,0.69305,0.6932,0.693,0.6932,58300000.0
2008-09-02 06:53:00,0.6932,0.6932,0.693,0.693,82800000.0
2008-09-02 06:54:00,0.6932,0.6932,0.6931,0.6932,74100000.0
2008-09-02 06:55:00,0.6932,0.6932,0.6929,0.6929,111200000.0
2008-09-02 06:56:00,0.6929,0.6933,0.6929,0.6932,170300000.0
2008-09-02 06:57:00,0.69335,0.69345,0.6933,0.6934,20800000.0
2008-09-02 06:58:00,0.6934,0.69345,0.6933,0.6933,134400000.0
2008-09-02 06:59:00,0.6934,0.6934,0.6929,0.6932,237400000.0
2008-09-02 07:00:00,0.69315,0.6932,0.6928,0.6928,263300001.0
2008-09-02 07:01:00,0.6929,0.6929,0.6925,0.6926,329700000.0
2008-09-02 07:02:00,0.6926,0.69315,0.6926,0.69315,319700000.0
2008-09-02 07:03:00,0.6932,0.6933,0.6927,0.6927,170000000.0
2008-09-02 07:04:00,0.6927,0.6927,0.6925,0.6925,169199999.0
2008-09-02 07:05:00,0.69255,0.69265,0.6925,0.6926,50799999.0
2008-09-02 07:06:00,0.6925,0.6925,0.6925,0.6925,51600000.0
2008-09-02 07:07:00,0.6925,0.6929,0.6925,0.69285,91800000.0
2008-09-02 07:08:00,0.69285,0.69335,0.6927,0.6933,143400000.0
2008-09-02 07:09:00,0.6933,0.6934,0.693,0.693,121300000.0
2008-09-02 07:10:00,0.693,0.693,0.6926,0.6927,188400000.0
2008-09-02 07:11:00,0.69275,0.69295,0.69275,0.6929,14800000.0
2008-09-02 07:12:00,0.6929,0.69305,0.6929,0.69305,13700000.0
2008-09-02 07:13:00,0.69295,0.69315,0.69285,0.6929,223700000.0
2008-09-02 07:14:00,0.693,0.6931,0.6929,0.69305,28400000.0
2008-09-02 07:15:00,0.69305,0.6931,0.69305,0.6931,7900000.0
2008-09-02 07:16:00,0.6931,0.6931,0.693,0.6931,48900000.0
2008-09-02 07:17:00,0.6933,0.6935,0.6933,0.6935,66800000.0
2008-09-02 07:18:00,0.6935,0.6935,0.69315,0.6933,89600002.0
2008-09-02 07:19:00,0.6934,0.6934,0.6934,0.6934,10700000.0
2008-09-02 07:20:00,0.6934,0.6934,0.6928,0.6932,161700000.0
2008-09-02 07:21:00,0.6932,0.6932,0.6928,0.6928,72300000.0
2008-09-02 07:22:00,0.6928,0.6932,0.6928,0.6929,279500000.0
2008-09-02 07:23:00,0.6929,0.6929,0.6919,0.6926,197300000.0
2008-09-02 07:24:00,0.6927,0.6927,0.69265,0.6927,62900000.0
2008-09-02 07:25:00,0.6927,0.6927,0.6927,0.6927,4100000.0
2008-09-02 07:26:00,0.6927,0.6927,0.6925,0.6926,141700000.0
2008-09-02 07:27:00,0.6926,0.6926,0.6926,0.6926,44200000.0
2008-09-02 07:28:00,0.6926,0.6926,0.6924,0.69255,180600000.0
2008-09-02 07:29:00,0.6926,0.69265,0.69245,0.6925,156300001.0
2008-09-02 07:30:00,0.69255,0.69255,0.6925,0.6925,18800000.0
2008-09-02 07:31:00,0.69255,0.6926,0.6925,0.6925,176300000.0
2008-09-02 07:32:00,0.6925,0.6927,0.6924,0.6927,308000000.0
2008-09-02 07:33:00,0.6927,0.6928,0.6925,0.6928,63800000.0
2008-09-02 07:34:00,0.6928,0.6928,0.6925,0.6926,136100000.0
2008-09-02 07:35:00,0.6926,0.6926,0.6924,0.6924,194400000.0
2008-09-02 07:36:00,0.6924,0.6924,0.6923,0.6923,118600000.0
2008-09-02 07:37:00,0.6923,0.6923,0.6912,0.6913,309900000.0
2008-09-02 07:38:00,0.6913,0.6913,0.6909,0.691,313500000.0
2008-09-02 07:39:00,0.691,0.6911,0.691,0.6911,78000003.0
2008-09-02 07:40:00,0.6911,0.6914,0.6911,0.6912,286400001.0
2008-09-02 07:41:00,0.6912,0.6913,0.6912,0.6912,186000000.0
2008-09-02 07:42:00,0.6911,0.6912,0.6911,0.6912,34800000.0
2008-09-02 07:43:00,0.6911,0.6911,0.6911,0.6911,9800000.0
2008-09-02 07:44:00,0.69105,0.69105,0.6908,0.6909,165300000.0
2008-09-02 07:45:00,0.6908,0.6908,0.6898,0.6901,462800004.0
2008-09-02 07:46:00,0.6901,0.69025,0.6897,0.69,480199998.0
2008-09-02 07:47:00,0.69,0.6905,0.69,0.6903,125500000.0
2008-09-02 07:48:00,0.6903,0.691,0.6903,0.6909,255500000.0
2008-09-02 07:49:00,0.69085,0.69085,0.69025,0.6903,323100001.0
2008-09-02 07:50:00,0.6904,0.6904,0.6901,0.69015,140000000.0
2008-09-02 07:51:00,0.69015,0.6902,0.6901,0.6901,114100000.0
2008-09-02 07:52:00,0.6901,0.6902,0.6899,0.6899,129800000.0
2008-09-02 07:53:00,0.6899,0.6902,0.6899,0.6902,300100000.0
2008-09-02 07:54:00,0.6902,0.6904,0.69005,0.6901,222600000.0
2008-09-02 07:55:00,0.69015,0.69015,0.6901,0.6901,18600000.0
2008-09-02 07:56:00,0.6901,0.69015,0.689,0.68945,210500000.0
2008-09-02 07:57:00,0.68955,0.6897,0.6892,0.68955,124300000.0
2008-09-02 07:58:00,0.68955,0.68955,0.6883,0.6885,314099998.0
2008-09-02 07:59:00,0.6885,0.6891,0.6884,0.68875,254800000.0
2008-09-02 08:00:00,0.68875,0.6889,0.68845,0.6885,186000000.0
2008-09-02 08:01:00,0.6885,0.6895,0.6885,0.6895,311800001.0
2008-09-02 08:02:00,0.6896,0.6896,0.6893,0.6893,294100000.0
2008-09-02 08:03:00,0.6893,0.6895,0.6891,0.6891,154900000.0
2008-09-02 08:04:00,0.6891,0.6892,0.689,0.6892,188500000.0
2008-09-02 08:05:00,0.6891,0.68935,0.6891,0.6893,253800000.0
2008-09-02 08:06:00,0.6893,0.6893,0.6892,0.6893,73200000.0
2008-09-02 08:07:00,0.6893,0.6894,0.6892,0.6893,105500000.0
2008-09-02 08:08:00,0.6894,0.6895,0.68925,0.6893,47400000.0
2008-09-02 08:09:00,0.68935,0.6894,0.6893,0.6894,49800000.0
2008-09-02 08:10:00,0.6894,0.68945,0.6892,0.6893,69300000.0
2008-09-02 08:11:00,0.68925,0.6897,0.68925,0.6897,65800000.0
2008-09-02 08:12:00,0.6897,0.6897,0.6897,0.6897,10000000.0
2008-09-02 08:13:00,0.6897,0.6897,0.6895,0.6896,92400000.0
2008-09-02 08:14:00,0.6896,0.6897,0.68935,0.68935,69800000.0
2008-09-02 08:15:00,0.68945,0.6895,0.6885,0.6887,295400000.0
2008-09-02 08:16:00,0.6888,0.68885,0.6882,0.68825,117400000.0
2008-09-02 08:17:00,0.68825,0.6889,0.6881,0.68875,239400000.0
2008-09-02 08:18:00,0.6887,0.68875,0.6876,0.68775,424000001.0
2008-09-02 08:19:00,0.68785,0.6885,0.68785,0.6883,215500000.0
2008-09-02 08:20:00,0.6883,0.6885,0.68785,0.6881,310500000.0
2008-09-02 08:21:00,0.6881,0.6884,0.68805,0.6883,134900000.0
2008-09-02 08:22:00,0.6882,0.6883,0.6878,0.68795,255600000.0
2008-09-02 08:23:00,0.68795,0.68805,0.6875,0.688,310200001.0
2008-09-02 08:24:00,0.68795,0.688,0.6873,0.68735,343800002.0
2008-09-02 08:25:00,0.6873,0.68735,0.68705,0.6873,99200000.0
2008-09-02 08:26:00,0.68745,0.6875,0.6873,0.6875,119700000.0
2008-09-02 08:27:00,0.6875,0.6881,0.6875,0.6881,380799998.0
2008-09-02 08:28:00,0.6882,0.6882,0.68755,0.68755,133800000.0
2008-09-02 08:29:00,0.6876,0.6882,0.6876,0.6878,141000000.0
2008-09-02 08:30:00,0.6879,0.68805,0.6877,0.68795,72200000.0
2008-09-02 08:31:00,0.68795,0.6885,0.6879,0.6884,201500000.0
2008-09-02 08:32:00,0.6885,0.6886,0.6881,0.68845,220800000.0
2008-09-02 08:33:00,0.68845,0.6887,0.6882,0.6883,131200000.0
2008-09-02 08:34:00,0.6883,0.68845,0.6882,0.6883,79700000.0
2008-09-02 08:35:00,0.6882,0.68835,0.688,0.6881,344000000.0
2008-09-02 08:36:00,0.6881,0.68835,0.688,0.68805,113200000.0
2008-09-02 08:37:00,0.6881,0.6881,0.68725,0.68735,154600000.0
2008-09-02 08:38:00,0.6873,0.6874,0.6871,0.68725,142400000.0
2008-09-02 08:39:00,0.6873,0.6874,0.687,0.68705,145600000.0
2008-09-02 08:40:00,0.6871,0.6872,0.68695,0.687,167600000.0
2008-09-02 08:41:00,0.687,0.687,0.6869,0.68695,56200000.0
2008-09-02 08:42:00,0.6869,0.6872,0.6865,0.68705,289100000.0
2008-09-02 08:43:00,0.68695,0.6871,0.68685,0.687,292200000.0
2008-09-02 08:44:00,0.6871,0.6871,0.6865,0.6865,186200000.0
2008-09-02 08:45:00,0.6865,0.6867,0.6863,0.6863,142400000.0
2008-09-02 08:46:00,0.6863,0.6864,0.6862,0.6862,169500000.0
2008-09-02 08:47:00,0.68615,0.68635,0.6861,0.6862,138800000.0
2008-09-02 08:48:00,0.6862,0.6862,0.6854,0.6855,203400000.0
2008-09-02 08:49:00,0.68545,0.6856,0.68525,0.68525,250300000.0
2008-09-02 08:50:00,0.68525,0.6853,0.6848,0.6849,307400000.0
2008-09-02 08:51:00,0.68505,0.6852,0.6849,0.6851,57200000.0
2008-09-02 08:52:00,0.6851,0.68535,0.6848,0.6852,208000000.0
2008-09-02 08:53:00,0.6853,0.6854,0.68515,0.68515,59400000.0
2008-09-02 08:54:00,0.6852,0.6855,0.6851,0.68525,249600000.0
2008-09-02 08:55:00,0.6853,0.6854,0.6849,0.6849,127300000.0
2008-09-02 08:56:00,0.68495,0.68505,0.6846,0.6848,229800000.0
2008-09-02 08:57:00,0.6848,0.6849,0.6844,0.6846,283100000.0
2008-09-02 08:58:00,0.6846,0.6846,0.68405,0.68405,214200000.0
2008-09-02 08:59:00,0.6841,0.68445,0.6841,0.6844,197100000.0
2008-09-02 09:00:00,0.6844,0.6845,0.68405,0.6843,162200000.0
2008-09-02 09:01:00,0.6843,0.6848,0.6841,0.68465,177000000.0
2008-09-02 09:02:00,0.6846,0.68495,0.68455,0.68485,229800000.0
2008-09-02 09:03:00,0.68475,0.68515,0.68475,0.685,179200000.0
2008-09-02 09:04:00,0.685,0.6853,0.685,0.6853,54600000.0
2008-09-02 09:05:00,0.6849,0.68505,0.6849,0.68505,12600000.0
2008-09-02 09:06:00,0.685,0.6854,0.685,0.6854,119400000.0
2008-09-02 09:07:00,0.6854,0.6858,0.6854,0.6858,84600000.0
2008-09-02 09:08:00,0.6858,0.6861,0.6857,0.686,143700000.0
2008-09-02 09:09:00,0.686,0.68615,0.6857,0.68575,153800000.0
2008-09-02 09:10:00,0.6857,0.6859,0.6857,0.6859,88600000.0
2008-09-02 09:11:00,0.6859,0.6861,0.6858,0.686,94300000.0
2008-09-02 09:12:00,0.686,0.686,0.6857,0.686,228200000.0
2008-09-02 09:13:00,0.68595,0.6861,0.68555,0.6861,120400000.0
2008-09-02 09:14:00,0.6861,0.68625,0.68555,0.6857,182800000.0
2008-09-02 09:15:00,0.68565,0.68595,0.6856,0.68595,121600000.0
2008-09-02 09:16:00,0.68605,0.6861,0.686,0.6861,50100000.0
2008-09-02 09:17:00,0.6861,0.6865,0.6861,0.68635,75900000.0
2008-09-02 09:18:00,0.6863,0.6866,0.68625,0.68635,175600000.0
2008-09-02 09:19:00,0.6865,0.68665,0.6865,0.68655,50400000.0
2008-09-02 09:20:00,0.68655,0.6866,0.68655,0.6866,7700000.0
2008-09-02 09:21:00,0.6865,0.6866,0.68635,0.6865,26900000.0
2008-09-02 09:22:00,0.6864,0.6865,0.68575,0.68605,178700000.0
2008-09-02 09:23:00,0.6861,0.6861,0.68585,0.6859,79700000.0
2008-09-02 09:24:00,0.6859,0.6861,0.6857,0.6858,249600000.0
2008-09-02 09:25:00,0.6858,0.6859,0.6856,0.6856,134200000.0
2008-09-02 09:26:00,0.6856,0.6857,0.6855,0.6855,37700000.0
2008-09-02 09:27:00,0.6855,0.6855,0.68525,0.6853,76100000.0
2008-09-02 09:28:00,0.68535,0.6855,0.6853,0.68535,86500000.0
2008-09-02 09:29:00,0.68535,0.68535,0.68535,0.68535,7500000.0
2008-09-02 09:30:00,0.68535,0.6855,0.68525,0.68525,27600000.0
2008-09-02 09:31:00,0.6853,0.6853,0.6847,0.685,123300000.0
2008-09-02 09:32:00,0.68495,0.6851,0.68495,0.685,113800000.0
2008-09-02 09:33:00,0.68505,0.6854,0.68505,0.6851,73400000.0
2008-09-02 09:34:00,0.6851,0.68515,0.68505,0.6851,69000000.0
2008-09-02 09:35:00,0.6851,0.6854,0.6848,0.68525,82500000.0
2008-09-02 09:36:00,0.68525,0.6856,0.6852,0.6856,100600000.0
2008-09-02 09:37:00,0.6856,0.6859,0.6856,0.6858,40800000.0
2008-09-02 09:38:00,0.6858,0.6859,0.6858,0.6858,14000000.0
2008-09-02 09:39:00,0.6858,0.6858,0.6855,0.6857,26400000.0
2008-09-02 09:40:00,0.6855,0.6857,0.6855,0.6856,29200000.0
2008-09-02 09:41:00,0.6856,0.6857,0.6856,0.6856,4900000.0
2008-09-02 09:42:00,0.6856,0.68565,0.68555,0.6856,13300000.0
2008-09-02 09:43:00,0.6856,0.6857,0.6855,0.6855,55300000.0
2008-09-02 09:44:00,0.6855,0.6855,0.68465,0.6847,177100000.0
2008-09-02 09:45:00,0.6847,0.6854,0.6847,0.6851,117300000.0
2008-09-02 09:46:00,0.68525,0.68545,0.6849,0.68495,91200000.0
2008-09-02 09:47:00,0.68505,0.6854,0.6849,0.6851,225800001.0
2008-09-02 09:48:00,0.68515,0.6852,0.6846,0.6848,327900003.0
2008-09-02 09:49:00,0.6848,0.68485,0.68455,0.6846,122400000.0
2008-09-02 09:50:00,0.6845,0.6846,0.6841,0.68425,286599999.0
2008-09-02 09:51:00,0.6842,0.68425,0.6832,0.68365,302300000.0
2008-09-02 09:52:00,0.6837,0.68395,0.6835,0.6838,269600000.0
2008-09-02 09:53:00,0.68385,0.6839,0.68365,0.68385,54300000.0
2008-09-02 09:54:00,0.6837,0.6838,0.6836,0.6837,96800000.0
2008-09-02 09:55:00,0.68375,0.68415,0.6834,0.6835,317999999.0
2008-09-02 09:56:00,0.6835,0.68375,0.6834,0.68355,161200000.0
2008-09-02 09:57:00,0.6836,0.684,0.6836,0.6839,131800000.0
2008-09-02 09:58:00,0.68385,0.684,0.6837,0.68375,162700000.0
2008-09-02 09:59:00,0.6838,0.6838,0.6833,0.68345,182200000.0
2008-09-02 10:00:00,0.6835,0.68375,0.68345,0.6835,93000000.0
2008-09-02 10:01:00,0.6835,0.6838,0.6833,0.68355,160000000.0
2008-09-02 10:02:00,0.6836,0.6842,0.6836,0.6839,113200000.0
2008-09-02 10:03:00,0.68385,0.6843,0.68385,0.6843,61100000.0
2008-09-02 10:04:00,0.6843,0.6843,0.6838,0.68385,149600000.0
2008-09-02 10:05:00,0.6839,0.6843,0.6839,0.68395,86500000.0
2008-09-02 10:06:00,0.6841,0.6844,0.6835,0.684,132700000.0
2008-09-02 10:07:00,0.684,0.6841,0.6839,0.6839,30600000.0
2008-09-02 10:08:00,0.68395,0.6841,0.6834,0.6835,146300000.0
2008-09-02 10:09:00,0.6835,0.6838,0.6832,0.6832,163800000.0
2008-09-02 10:10:00,0.6832,0.6833,0.6827,0.6829,219600000.0
2008-09-02 10:11:00,0.6828,0.6832,0.6828,0.6829,185800000.0
2008-09-02 10:12:00,0.6829,0.6832,0.6829,0.6831,89500000.0
2008-09-02 10:13:00,0.6831,0.6832,0.68265,0.6828,120700000.0
2008-09-02 10:14:00,0.6826,0.6828,0.68245,0.6825,273500000.0
2008-09-02 10:15:00,0.6825,0.6826,0.682,0.6821,281800000.0
2008-09-02 10:16:00,0.6821,0.6825,0.6814,0.682,488600000.0
2008-09-02 10:17:00,0.682,0.6822,0.6819,0.682,401299999.0
2008-09-02 10:18:00,0.6819,0.6819,0.6811,0.68115,313200000.0
2008-09-02 10:19:00,0.6812,0.6812,0.6804,0.6805,269100000.0
2008-09-02 10:20:00,0.6805,0.6808,0.6803,0.6808,348100001.0
2008-09-02 10:21:00,0.6808,0.6811,0.6807,0.6809,201000000.0
2008-09-02 10:22:00,0.6809,0.6818,0.6809,0.6818,343000000.0
2008-09-02 10:23:00,0.6818,0.682,0.6815,0.68195,173500000.0
2008-09-02 10:24:00,0.6821,0.6821,0.68155,0.68155,154900000.0
2008-09-02 10:25:00,0.68155,0.682,0.6815,0.6817,458400000.0
2008-09-02 10:26:00,0.6817,0.6824,0.6817,0.68215,563500007.0
2008-09-02 10:27:00,0.68215,0.6825,0.68185,0.6825,309600002.0
2008-09-02 10:28:00,0.6825,0.6826,0.68245,0.68245,67900000.0
2008-09-02 10:29:00,0.6826,0.6827,0.68245,0.68245,121600000.0
2008-09-02 10:30:00,0.6825,0.6825,0.68165,0.68215,102700000.0
2008-09-02 10:31:00,0.68215,0.68215,0.682,0.68205,38600000.0
2008-09-02 10:32:00,0.68215,0.6823,0.682,0.68205,26300000.0
2008-09-02 10:33:00,0.68215,0.6826,0.682,0.682,77400000.0
2008-09-02 10:34:00,0.68205,0.6824,0.68195,0.682,124000000.0
2008-09-02 10:35:00,0.6822,0.68235,0.682,0.68225,173400000.0
2008-09-02 10:36:00,0.6822,0.6826,0.6821,0.68255,94300000.0
2008-09-02 10:37:00,0.6826,0.6832,0.6824,0.6829,315500000.0
2008-09-02 10:38:00,0.683,0.6831,0.68235,0.6829,290200000.0
2008-09-02 10:39:00,0.6827,0.6829,0.6824,0.6824,34800000.0
2008-09-02 10:40:00,0.68225,0.6829,0.68225,0.68285,105100000.0
2008-09-02 10:41:00,0.6828,0.6832,0.68275,0.683,140800000.0
2008-09-02 10:42:00,0.683,0.6832,0.6828,0.6832,125500000.0
2008-09-02 10:43:00,0.6832,0.68325,0.6827,0.68275,288500000.0
2008-09-02 10:44:00,0.683,0.683,0.6823,0.68235,171100000.0
2008-09-02 10:45:00,0.68235,0.68325,0.6822,0.6829,189200000.0
2008-09-02 10:46:00,0.6829,0.68335,0.6829,0.6832,60300000.0
2008-09-02 10:47:00,0.6833,0.6834,0.6829,0.6834,127300000.0
2008-09-02 10:48:00,0.6834,0.6839,0.6833,0.68355,101000000.0
2008-09-02 10:49:00,0.6836,0.6836,0.6832,0.68325,309100000.0
2008-09-02 10:50:00,0.6833,0.68355,0.6832,0.6833,133300000.0
2008-09-02 10:51:00,0.6833,0.6833,0.683,0.68315,154500000.0
2008-09-02 10:52:00,0.6831,0.68315,0.6828,0.68285,55200000.0
2008-09-02 10:53:00,0.68285,0.6829,0.68265,0.6829,97200000.0
2008-09-02 10:54:00,0.68295,0.6832,0.6828,0.68285,122600000.0
2008-09-02 10:55:00,0.6829,0.6829,0.68235,0.6825,159100000.0
2008-09-02 10:56:00,0.6825,0.6827,0.6825,0.6826,116500000.0
2008-09-02 10:57:00,0.6826,0.68305,0.6825,0.68285,81300000.0
2008-09-02 10:58:00,0.68285,0.683,0.68275,0.68295,113500000.0
2008-09-02 10:59:00,0.6829,0.6834,0.6829,0.6831,144700000.0
2008-09-02 11:00:00,0.6831,0.6831,0.68245,0.68285,185400000.0
2008-09-02 11:01:00,0.6828,0.68305,0.6828,0.683,57200000.0
2008-09-02 11:02:00,0.683,0.6831,0.683,0.683,59700000.0
2008-09-02 11:03:00,0.683,0.683,0.6829,0.683,49400000.0
2008-09-02 11:04:00,0.683,0.683,0.6828,0.6828,100900000.0
2008-09-02 11:05:00,0.683,0.683,0.6828,0.6828,52600000.0
2008-09-02 11:06:00,0.68285,0.6833,0.6828,0.6833,53900000.0
2008-09-02 11:07:00,0.6833,0.68345,0.6829,0.683,152900000.0
2008-09-02 11:08:00,0.6831,0.68315,0.6831,0.6831,41000000.0
2008-09-02 11:09:00,0.6831,0.6832,0.683,0.6831,66600000.0
2008-09-02 11:10:00,0.68315,0.6833,0.68305,0.6832,96500000.0
2008-09-02 11:11:00,0.6832,0.6832,0.68295,0.6831,226800000.0
2008-09-02 11:12:00,0.683,0.6832,0.6828,0.683,230600000.0
2008-09-02 11:13:00,0.683,0.6831,0.6828,0.6828,82400000.0
2008-09-02 11:14:00,0.6828,0.68295,0.6827,0.6827,215500000.0
2008-09-02 11:15:00,0.6827,0.6829,0.68195,0.6821,324000000.0
2008-09-02 11:16:00,0.68215,0.68235,0.6819,0.68235,235700000.0
2008-09-02 11:17:00,0.6823,0.68235,0.68205,0.68235,121600000.0
2008-09-02 11:18:00,0.6823,0.68245,0.68195,0.68225,252400000.0
2008-09-02 11:19:00,0.68225,0.6826,0.6822,0.68245,160500000.0
2008-09-02 11:20:00,0.6825,0.6832,0.6824,0.6831,340599999.0
2008-09-02 11:21:00,0.6831,0.6834,0.68295,0.6834,217400000.0
2008-09-02 11:22:00,0.68335,0.6836,0.68275,0.68305,253400000.0
2008-09-02 11:23:00,0.6831,0.68355,0.6831,0.68345,128400000.0
2008-09-02 11:24:00,0.6835,0.6835,0.6833,0.6834,163500000.0
2008-09-02 11:25:00,0.6834,0.6835,0.6834,0.6835,151000000.0
2008-09-02 11:26:00,0.6835,0.6835,0.683,0.6831,221900000.0
2008-09-02 11:27:00,0.6831,0.6834,0.6825,0.6833,351300000.0
2008-09-02 11:28:00,0.6832,0.6838,0.6831,0.6836,289200000.0
2008-09-02 11:29:00,0.6837,0.6837,0.683,0.683,266200000.0
2008-09-02 11:30:00,0.683,0.6833,0.6829,0.6831,294400000.0
2008-09-02 11:31:00,0.683,0.6832,0.68275,0.6832,206100000.0
2008-09-02 11:32:00,0.6831,0.6832,0.6827,0.6827,215100000.0
2008-09-02 11:33:00,0.6828,0.6828,0.6823,0.6825,248000000.0
2008-09-02 11:34:00,0.6825,0.6827,0.68195,0.6826,450300000.0
2008-09-02 11:35:00,0.6826,0.6826,0.68145,0.68185,447199999.0
2008-09-02 11:36:00,0.68185,0.682,0.68155,0.68195,268000000.0
2008-09-02 11:37:00,0.68195,0.6821,0.6813,0.6814,412100000.0
2008-09-02 11:38:00,0.6814,0.6814,0.6807,0.6808,487500000.0
2008-09-02 11:39:00,0.6806,0.6809,0.68055,0.6808,222200000.0
2008-09-02 11:40:00,0.6808,0.681,0.6807,0.68085,313300000.0
2008-09-02 11:41:00,0.68085,0.68085,0.68065,0.68075,87100000.0
2008-09-02 11:42:00,0.6808,0.6812,0.68075,0.6809,236600000.0
2008-09-02 11:43:00,0.6809,0.6813,0.6809,0.6813,261900000.0
2008-09-02 11:44:00,0.6812,0.68145,0.6811,0.6813,192200000.0
2008-09-02 11:45:00,0.6813,0.6813,0.681,0.68115,186500000.0
2008-09-02 11:46:00,0.6812,0.6812,0.68095,0.68095,72200000.0
2008-09-02 11:47:00,0.6809,0.6814,0.6809,0.6814,74200000.0
2008-09-02 11:48:00,0.68125,0.6814,0.681,0.6813,205700000.0
2008-09-02 11:49:00,0.68135,0.6814,0.68105,0.6812,150300000.0
2008-09-02 11:50:00,0.6812,0.6816,0.6812,0.6816,60900000.0
2008-09-02 11:51:00,0.6816,0.6818,0.6813,0.6813,176500000.0
2008-09-02 11:52:00,0.68135,0.6821,0.68135,0.6818,369600000.0
2008-09-02 11:53:00,0.6818,0.682,0.6816,0.6818,175900000.0
2008-09-02 11:54:00,0.6818,0.68195,0.6816,0.6819,370200000.0
2008-09-02 11:55:00,0.682,0.682,0.6813,0.68165,193600000.0
2008-09-02 11:56:00,0.6817,0.6817,0.6815,0.6815,142300000.0
2008-09-02 11:57:00,0.6816,0.68185,0.6815,0.68185,137700000.0
2008-09-02 11:58:00,0.68185,0.6819,0.6816,0.6818,113500000.0
2008-09-02 11:59:00,0.6817,0.68215,0.6817,0.68205,89000000.0
2008-09-02 12:00:00,0.682,0.6824,0.682,0.6824,38900000.0
2008-09-02 12:01:00,0.6824,0.6832,0.6822,0.6831,153200000.0
2008-09-02 12:02:00,0.6831,0.68345,0.68285,0.68345,140200000.0
2008-09-02 12:03:00,0.68345,0.68365,0.683,0.68315,283800000.0
2008-09-02 12:04:00,0.68315,0.6834,0.68315,0.6834,128800000.0
2008-09-02 12:05:00,0.68335,0.6839,0.68265,0.6831,348900000.0
2008-09-02 12:06:00,0.68315,0.68345,0.68305,0.6833,144400000.0
2008-09-02 12:07:00,0.68335,0.6835,0.6832,0.6833,120700000.0
2008-09-02 12:08:00,0.6832,0.6834,0.6832,0.68335,151800000.0
2008-09-02 12:09:00,0.68355,0.68445,0.68355,0.6842,236100000.0
2008-09-02 12:10:00,0.68435,0.68505,0.6842,0.68505,253500000.0
2008-09-02 12:11:00,0.68505,0.6858,0.6846,0.68545,270100000.0
2008-09-02 12:12:00,0.6854,0.6862,0.6852,0.6853,220400000.0
2008-09-02 12:13:00,0.68525,0.6855,0.6846,0.6846,227400000.0
2008-09-02 12:14:00,0.6846,0.68475,0.68435,0.6845,98300000.0
2008-09-02 12:15:00,0.68465,0.6847,0.6844,0.6846,144000000.0
2008-09-02 12:16:00,0.6847,0.68485,0.68465,0.6847,70100000.0
2008-09-02 12:17:00,0.6847,0.6848,0.6845,0.6846,104200000.0
2008-09-02 12:18:00,0.6846,0.6846,0.68385,0.6839,213300000.0
2008-09-02 12:19:00,0.6839,0.6843,0.68375,0.68405,121000000.0
2008-09-02 12:20:00,0.6841,0.6844,0.684,0.6842,88500000.0
2008-09-02 12:21:00,0.6842,0.68435,0.6841,0.68435,80900000.0
2008-09-02 12:22:00,0.68435,0.68505,0.68435,0.6848,260400000.0
2008-09-02 12:23:00,0.6848,0.68505,0.6848,0.6848,103500000.0
2008-09-02 12:24:00,0.6848,0.6853,0.6848,0.68515,99000000.0
2008-09-02 12:25:00,0.6853,0.6854,0.68525,0.68525,78100000.0
2008-09-02 12:26:00,0.6853,0.6856,0.6853,0.6855,41400000.0
2008-09-02 12:27:00,0.68555,0.6857,0.6854,0.6854,38900000.0
2008-09-02 12:28:00,0.6854,0.6854,0.68515,0.68515,68000000.0
2008-09-02 12:29:00,0.6851,0.6852,0.6847,0.6848,63300000.0
2008-09-02 12:30:00,0.6848,0.6848,0.68405,0.6844,60700000.0
2008-09-02 12:31:00,0.6844,0.6845,0.6844,0.6845,102200000.0
2008-09-02 12:32:00,0.6845,0.6847,0.68445,0.6845,99400000.0
2008-09-02 12:33:00,0.6845,0.6848,0.6845,0.6847,41100000.0
2008-09-02 12:34:00,0.6847,0.68475,0.68465,0.68475,38900000.0
2008-09-02 12:35:00,0.68475,0.68495,0.68465,0.6849,95800000.0
2008-09-02 12:36:00,0.68505,0.68515,0.6847,0.68515,125300000.0
2008-09-02 12:37:00,0.6852,0.6853,0.68495,0.68525,107600000.0
2008-09-02 12:38:00,0.68535,0.68545,0.68525,0.6853,33200000.0
2008-09-02 12:39:00,0.68525,0.68525,0.6852,0.68525,31300000.0
2008-09-02 12:40:00,0.68535,0.68535,0.6853,0.6853,5000000.0
2008-09-02 12:41:00,0.6853,0.68565,0.6853,0.6856,80100000.0
2008-09-02 12:42:00,0.68565,0.6858,0.6856,0.68565,86500000.0
2008-09-02 12:43:00,0.68565,0.6858,0.6856,0.6858,43200000.0
2008-09-02 12:44:00,0.6858,0.6858,0.6857,0.6857,41500000.0
2008-09-02 12:45:00,0.6857,0.68575,0.6856,0.6857,44300000.0
2008-09-02 12:46:00,0.6857,0.6857,0.6857,0.6857,5900000.0
2008-09-02 12:47:00,0.6857,0.6858,0.6856,0.6856,81500000.0
2008-09-02 12:48:00,0.6856,0.6858,0.6856,0.6857,161500000.0
2008-09-02 12:49:00,0.6857,0.6858,0.6857,0.6857,49300000.0
2008-09-02 12:50:00,0.6857,0.6858,0.6856,0.6856,98600000.0
2008-09-02 12:51:00,0.6856,0.68565,0.68545,0.68565,40600000.0
2008-09-02 12:52:00,0.6856,0.6856,0.68515,0.6854,105000000.0
2008-09-02 12:53:00,0.68545,0.6855,0.68515,0.6852,86800000.0
2008-09-02 12:54:00,0.6852,0.6852,0.68505,0.68505,116000000.0
2008-09-02 12:55:00,0.68505,0.68525,0.6849,0.6852,88300000.0
2008-09-02 12:56:00,0.6852,0.68525,0.68475,0.6848,120500000.0
2008-09-02 12:57:00,0.6848,0.6849,0.6846,0.6849,95500000.0
2008-09-02 12:58:00,0.6849,0.6849,0.6846,0.6847,90100000.0
2008-09-02 12:59:00,0.68475,0.68515,0.68465,0.685,117300000.0
2008-09-02 13:00:00,0.685,0.6852,0.6849,0.6849,56000000.0
2008-09-02 13:01:00,0.6849,0.68495,0.6846,0.6848,92500000.0
2008-09-02 13:02:00,0.6848,0.6849,0.6846,0.6846,74600000.0
2008-09-02 13:03:00,0.6848,0.6849,0.6845,0.6846,66000000.0
2008-09-02 13:04:00,0.6846,0.6847,0.6846,0.6846,28900000.0
2008-09-02 13:05:00,0.6846,0.6848,0.6846,0.6847,99200000.0
2008-09-02 13:06:00,0.6847,0.6849,0.6846,0.6847,77800000.0
2008-09-02 13:07:00,0.6848,0.68485,0.68475,0.6848,14800000.0
2008-09-02 13:08:00,0.6848,0.68515,0.6848,0.685,33500000.0
2008-09-02 13:09:00,0.6849,0.6849,0.6849,0.6849,32900000.0
2008-09-02 13:10:00,0.6849,0.68515,0.6849,0.6851,28100000.0
2008-09-02 13:11:00,0.6851,0.6851,0.6849,0.6849,67200000.0
2008-09-02 13:12:00,0.6849,0.68495,0.6849,0.6849,66100000.0
2008-09-02 13:13:00,0.6849,0.685,0.6849,0.6849,57200000.0
2008-09-02 13:14:00,0.685,0.685,0.685,0.685,38700000.0
2008-09-02 13:15:00,0.6851,0.6851,0.68495,0.685,93800000.0
2008-09-02 13:16:00,0.685,0.685,0.685,0.685,12900000.0
2008-09-02 13:17:00,0.6849,0.685,0.68445,0.68455,209800000.0
2008-09-02 13:18:00,0.68455,0.68455,0.6845,0.6845,35200000.0
2008-09-02 13:19:00,0.68455,0.68455,0.68445,0.68445,46900000.0
2008-09-02 13:20:00,0.68445,0.68445,0.6843,0.6843,18600000.0
2008-09-02 13:21:00,0.6843,0.6844,0.68415,0.6842,166900000.0
2008-09-02 13:22:00,0.6842,0.68445,0.6839,0.68405,236400000.0
2008-09-02 13:23:00,0.6841,0.6843,0.68395,0.68415,136000000.0
2008-09-02 13:24:00,0.6842,0.6847,0.6842,0.68455,90600000.0
2008-09-02 13:25:00,0.68465,0.6848,0.68455,0.68455,24300000.0
2008-09-02 13:26:00,0.68465,0.6848,0.68445,0.68445,93500000.0
2008-09-02 13:27:00,0.68445,0.6847,0.6843,0.68445,80200000.0
2008-09-02 13:28:00,0.6846,0.68505,0.6846,0.6849,264200000.0
2008-09-02 13:29:00,0.6849,0.6849,0.6849,0.6849,43200000.0
2008-09-02 13:30:00,0.6849,0.6849,0.6849,0.6849,16200000.0
2008-09-02 13:31:00,0.6849,0.6849,0.6849,0.6849,48600000.0
2008-09-02 13:32:00,0.68495,0.6851,0.6847,0.68495,109100000.0
2008-09-02 13:33:00,0.685,0.68515,0.685,0.6851,14700000.0
2008-09-02 13:34:00,0.6851,0.6851,0.6851,0.6851,6200000.0
2008-09-02 13:35:00,0.6851,0.6851,0.6848,0.6848,96700000.0
2008-09-02 13:36:00,0.6848,0.685,0.6848,0.685,34800000.0
2008-09-02 13:37:00,0.685,0.6852,0.685,0.685,14400000.0
2008-09-02 13:38:00,0.685,0.68505,0.685,0.68505,23600000.0
2008-09-02 13:39:00,0.68505,0.6851,0.685,0.68505,38200000.0
2008-09-02 13:40:00,0.685,0.68505,0.685,0.68505,6000000.0
2008-09-02 13:41:00,0.68505,0.68505,0.685,0.685,38300000.0
2008-09-02 13:42:00,0.685,0.6852,0.685,0.685,40700000.0
2008-09-02 13:43:00,0.685,0.68505,0.685,0.685,24600000.0
2008-09-02 13:44:00,0.68461,0.68482,0.68458,0.68473,14100000.0
2008-09-02 13:45:00,0.6852,0.6852,0.6852,0.6852,1000000.0
2008-09-02 13:46:00,0.6851,0.68535,0.6851,0.6852,46800000.0
2008-09-02 13:47:00,0.6852,0.6855,0.68515,0.6855,114300000.0
2008-09-02 13:48:00,0.6856,0.6856,0.68495,0.685,64300000.0
2008-09-02 13:49:00,0.685,0.685,0.685,0.685,3200000.0
2008-09-02 13:50:00,0.68505,0.68505,0.68505,0.68505,6000000.0
2008-09-02 13:51:00,0.68505,0.6852,0.68505,0.68505,12000000.0
2008-09-02 13:52:00,0.68505,0.6857,0.68505,0.6857,113200000.0
2008-09-02 13:53:00,0.6857,0.68645,0.68565,0.6864,118400000.0
2008-09-02 13:54:00,0.6864,0.6864,0.68575,0.68615,121700000.0
2008-09-02 13:55:00,0.6862,0.68645,0.6862,0.6863,56500000.0
2008-09-02 13:56:00,0.68625,0.6866,0.68625,0.6866,29800000.0
2008-09-02 13:57:00,0.6866,0.6866,0.6864,0.6866,58800000.0
2008-09-02 13:58:00,0.6866,0.6869,0.6866,0.6869,47600000.0
2008-09-02 13:59:00,0.6869,0.68705,0.6865,0.6868,192000000.0
2008-09-02 14:00:00,0.6868,0.6868,0.6866,0.6866,19600000.0
2008-09-02 14:01:00,0.68655,0.6866,0.68655,0.6866,37700000.0
2008-09-02 14:02:00,0.6866,0.6866,0.6854,0.68605,185100000.0
2008-09-02 14:03:00,0.68605,0.68615,0.6856,0.68595,167700000.0
2008-09-02 14:04:00,0.686,0.686,0.68595,0.686,36800000.0
2008-09-02 14:05:00,0.686,0.68605,0.686,0.68605,30800000.0
2008-09-02 14:06:00,0.68605,0.6862,0.686,0.68605,138300000.0
2008-09-02 14:07:00,0.68605,0.68615,0.68605,0.6861,158800000.0
2008-09-02 14:08:00,0.6861,0.6861,0.6861,0.6861,7000000.0
2008-09-02 14:09:00,0.6861,0.6862,0.686,0.686,38900000.0
2008-09-02 14:10:00,0.68595,0.6862,0.6859,0.68605,95600000.0
2008-09-02 14:11:00,0.68605,0.68605,0.68605,0.68605,10000000.0
2008-09-02 14:12:00,0.68605,0.68605,0.68605,0.68605,3500000.0
2008-09-02 14:13:00,0.6861,0.6863,0.6861,0.68615,49400000.0
2008-09-02 14:14:00,0.6861,0.6861,0.68605,0.68605,12700000.0
2008-09-02 14:15:00,0.68605,0.68605,0.68605,0.68605,8500000.0
2008-09-02 14:16:00,0.6861,0.68615,0.68605,0.68605,12700000.0
2008-09-02 14:17:00,0.68605,0.68605,0.6858,0.68585,83900000.0
2008-09-02 14:18:00,0.6858,0.68585,0.6855,0.68565,159600000.0
2008-09-02 14:19:00,0.68565,0.68565,0.68545,0.6855,160900000.0
2008-09-02 14:20:00,0.6855,0.68565,0.6854,0.6854,40600000.0
2008-09-02 14:21:00,0.6854,0.6856,0.6852,0.6852,139000000.0
2008-09-02 14:22:00,0.6852,0.6854,0.6852,0.6853,83400000.0
2008-09-02 14:23:00,0.6853,0.6853,0.6852,0.6853,66300000.0
2008-09-02 14:24:00,0.6852,0.68555,0.6852,0.6855,60100000.0
2008-09-02 14:25:00,0.68545,0.68545,0.68525,0.6854,67500000.0
2008-09-02 14:26:00,0.6854,0.68545,0.6852,0.6852,31700000.0
2008-09-02 14:27:00,0.6852,0.68525,0.6852,0.6852,26700000.0
2008-09-02 14:28:00,0.6852,0.6852,0.6852,0.6852,3700000.0
2008-09-02 14:29:00,0.68535,0.68535,0.6852,0.68525,218200000.0
2008-09-02 14:30:00,0.6852,0.6853,0.6851,0.6853,153200000.0
2008-09-02 14:31:00,0.6853,0.6854,0.68515,0.6854,83500000.0
2008-09-02 14:32:00,0.6854,0.68545,0.68525,0.68545,97800000.0
2008-09-02 14:33:00,0.68555,0.6857,0.6854,0.6854,251700001.0
2008-09-02 14:34:00,0.6854,0.68545,0.6854,0.6854,54900000.0
2008-09-02 14:35:00,0.6854,0.6854,0.6852,0.6852,52500000.0
2008-09-02 14:36:00,0.6852,0.6852,0.6848,0.6848,152600000.0
2008-09-02 14:37:00,0.6847,0.685,0.6847,0.685,113400000.0
2008-09-02 14:38:00,0.6849,0.685,0.6845,0.6847,124600000.0
2008-09-02 14:39:00,0.68465,0.6847,0.68395,0.68395,101402700.0
2008-09-02 14:40:00,0.68395,0.68445,0.68395,0.684,111100000.0
2008-09-02 14:41:00,0.684,0.68405,0.68385,0.684,79700000.0
2008-09-02 14:42:00,0.684,0.684,0.6839,0.684,32500000.0
2008-09-02 14:43:00,0.684,0.68445,0.6838,0.6843,213700000.0
2008-09-02 14:44:00,0.68425,0.6843,0.68405,0.6841,104600000.0
2008-09-02 14:45:00,0.68405,0.68405,0.68335,0.68335,254200000.0
2008-09-02 14:46:00,0.68335,0.68335,0.6826,0.6826,137400000.0
2008-09-02 14:47:00,0.6826,0.6831,0.6826,0.683,66800000.0
2008-09-02 14:48:00,0.683,0.683,0.683,0.683,58100000.0
2008-09-02 14:49:00,0.683,0.68315,0.6828,0.6829,94200000.0
2008-09-02 14:50:00,0.6829,0.6833,0.6827,0.6832,112400000.0
2008-09-02 14:51:00,0.6833,0.68375,0.6832,0.6835,80900000.0
2008-09-02 14:52:00,0.6835,0.6835,0.6829,0.6829,122400000.0
2008-09-02 14:53:00,0.6829,0.6829,0.68245,0.68255,103035000.0
2008-09-02 14:54:00,0.6826,0.68275,0.68255,0.68255,89900000.0
2008-09-02 14:55:00,0.68255,0.68255,0.682,0.6821,175900000.0
2008-09-02 14:56:00,0.6821,0.6825,0.6821,0.6824,110900000.0
2008-09-02 14:57:00,0.6824,0.68245,0.6815,0.682,260900000.0
2008-09-02 14:58:00,0.68205,0.68215,0.68155,0.6816,172200000.0
2008-09-02 14:59:00,0.68155,0.6817,0.68155,0.6816,28000000.0
2008-09-02 15:00:00,0.6815,0.682,0.6815,0.68195,134100000.0
2008-09-02 15:01:00,0.68195,0.6822,0.68155,0.682,240200000.0
2008-09-02 15:02:00,0.682,0.68205,0.68195,0.682,103300000.0
2008-09-02 15:03:00,0.6821,0.6821,0.68145,0.68185,167500000.0
2008-09-02 15:04:00,0.68195,0.68195,0.6815,0.6816,158300000.0
2008-09-02 15:05:00,0.6817,0.6818,0.6815,0.6816,128100000.0
2008-09-02 15:06:00,0.6816,0.68215,0.6816,0.6821,110300000.0
2008-09-02 15:07:00,0.6821,0.6829,0.68205,0.68285,137000000.0
2008-09-02 15:08:00,0.68285,0.6832,0.68285,0.6829,61400000.0
2008-09-02 15:09:00,0.6829,0.68295,0.68285,0.68285,16500000.0
2008-09-02 15:10:00,0.68285,0.68335,0.6827,0.68305,101800000.0
2008-09-02 15:11:00,0.68305,0.68325,0.68305,0.68325,37600000.0
2008-09-02 15:12:00,0.6833,0.68375,0.68315,0.68365,21500000.0
2008-09-02 15:13:00,0.6837,0.6837,0.6831,0.6835,120800000.0
2008-09-02 15:14:00,0.6834,0.68345,0.68335,0.68335,10000000.0
2008-09-02 15:15:00,0.68325,0.68335,0.68325,0.6833,20500000.0
2008-09-02 15:16:00,0.68325,0.6837,0.68325,0.6836,97700000.0
2008-09-02 15:17:00,0.6836,0.68425,0.6836,0.6837,194900000.0
2008-09-02 15:18:00,0.68375,0.68415,0.6836,0.6841,90700000.0
2008-09-02 15:19:00,0.6841,0.6843,0.68405,0.6843,65900000.0
2008-09-02 15:20:00,0.68445,0.6853,0.68415,0.6852,275500000.0
2008-09-02 15:21:00,0.6852,0.6856,0.6852,0.68555,128800000.0
2008-09-02 15:22:00,0.6855,0.68565,0.68535,0.68545,50100000.0
2008-09-02 15:23:00,0.6854,0.68545,0.6854,0.68545,13900000.0
2008-09-02 15:24:00,0.68535,0.6855,0.6853,0.68535,38800000.0
2008-09-02 15:25:00,0.6854,0.6857,0.68525,0.6857,88600000.0
2008-09-02 15:26:00,0.6857,0.6857,0.6855,0.6856,249400000.0
2008-09-02 15:27:00,0.6856,0.6856,0.68515,0.68515,160900000.0
2008-09-02 15:28:00,0.6852,0.6852,0.68475,0.6852,106100000.0
2008-09-02 15:29:00,0.68515,0.68525,0.68505,0.6852,90300000.0
2008-09-02 15:30:00,0.68525,0.6853,0.68475,0.6848,133000000.0
2008-09-02 15:31:00,0.6848,0.6851,0.68475,0.68495,54200000.0
2008-09-02 15:32:00,0.685,0.6855,0.685,0.6853,184400000.0
2008-09-02 15:33:00,0.685,0.6853,0.68475,0.6851,109300000.0
2008-09-02 15:34:00,0.6851,0.68545,0.68505,0.68505,79500000.0
2008-09-02 15:35:00,0.68505,0.68615,0.68505,0.6861,117700000.0
2008-09-02 15:36:00,0.6861,0.68615,0.68605,0.68615,35900000.0
2008-09-02 15:37:00,0.6862,0.6864,0.686,0.686,161800000.0
2008-09-02 15:38:00,0.686,0.686,0.68535,0.6855,108200000.0
2008-09-02 15:39:00,0.6855,0.6856,0.68525,0.6853,141700000.0
2008-09-02 15:40:00,0.6853,0.68545,0.6852,0.6853,111300000.0
2008-09-02 15:41:00,0.6853,0.6853,0.6849,0.6852,84300000.0
2008-09-02 15:42:00,0.6852,0.6853,0.6849,0.6851,156500000.0
2008-09-02 15:43:00,0.6851,0.6853,0.68505,0.6853,533000001.0
2008-09-02 15:44:00,0.6852,0.6854,0.6851,0.6852,578799997.0
2008-09-02 15:45:00,0.6851,0.6852,0.6851,0.6851,664800002.0
2008-09-02 15:46:00,0.6852,0.6853,0.6851,0.6853,664800002.0
2008-09-02 15:47:00,0.68525,0.6853,0.6852,0.68525,664800002.0
2008-09-02 15:48:00,0.6852,0.68565,0.6852,0.68555,270500001.0
2008-09-02 15:49:00,0.6856,0.6859,0.6854,0.6855,347400000.0
2008-09-02 15:50:00,0.6855,0.68585,0.68535,0.68555,115400000.0
2008-09-02 15:51:00,0.68555,0.6856,0.6854,0.6854,166900000.0
2008-09-02 15:52:00,0.6854,0.68565,0.6852,0.6853,69600000.0
2008-09-02 15:53:00,0.68535,0.6854,0.6853,0.6854,80300000.0
2008-09-02 15:54:00,0.6853,0.6853,0.68525,0.6853,65800000.0
2008-09-02 15:55:00,0.68535,0.6856,0.6853,0.6854,116400000.0
2008-09-02 15:56:00,0.6854,0.68545,0.6854,0.6854,52100000.0
2008-09-02 15:57:00,0.6854,0.6856,0.68505,0.68505,224000000.0
2008-09-02 15:58:00,0.68505,0.6854,0.68475,0.6853,289600000.0
2008-09-02 15:59:00,0.6852,0.68565,0.6844,0.6849,256200000.0
2008-09-02 16:00:00,0.6849,0.68525,0.68485,0.68525,44200000.0
2008-09-02 16:01:00,0.68525,0.68535,0.68495,0.68525,107000000.0
2008-09-02 16:02:00,0.6852,0.68565,0.6851,0.68525,111600000.0
2008-09-02 16:03:00,0.6853,0.6858,0.68505,0.6856,88100000.0
2008-09-02 16:04:00,0.6856,0.6858,0.6856,0.6857,132800000.0
2008-09-02 16:05:00,0.6857,0.6865,0.6857,0.6865,109600000.0
2008-09-02 16:06:00,0.6865,0.6866,0.68645,0.6866,35900000.0
2008-09-02 16:07:00,0.6865,0.6868,0.68645,0.68665,32600000.0
2008-09-02 16:08:00,0.6866,0.68715,0.6866,0.68705,223800000.0
2008-09-02 16:09:00,0.68705,0.6881,0.68705,0.68785,245800000.0
2008-09-02 16:10:00,0.68785,0.6879,0.68765,0.6878,279600000.0
2008-09-02 16:11:00,0.6878,0.6883,0.68765,0.6879,290300000.0
2008-09-02 16:12:00,0.6877,0.6881,0.6876,0.688,175300000.0
2008-09-02 16:13:00,0.688,0.688,0.6871,0.6871,258300000.0
2008-09-02 16:14:00,0.6871,0.68725,0.6868,0.6868,169600000.0
2008-09-02 16:15:00,0.6868,0.687,0.6865,0.6868,294900000.0
2008-09-02 16:16:00,0.6868,0.6875,0.6868,0.68725,117600000.0
2008-09-02 16:17:00,0.6873,0.6873,0.6867,0.6867,101099999.0
2008-09-02 16:18:00,0.6867,0.687,0.6867,0.687,48500000.0
2008-09-02 16:19:00,0.687,0.6877,0.687,0.68755,68500000.0
2008-09-02 16:20:00,0.6876,0.6876,0.6871,0.6871,127400000.0
2008-09-02 16:21:00,0.68715,0.6873,0.68705,0.6873,172600000.0
2008-09-02 16:22:00,0.68725,0.6874,0.687,0.68735,207100000.0
2008-09-02 16:23:00,0.68735,0.6874,0.687,0.6873,37400000.0
2008-09-02 16:24:00,0.68725,0.68735,0.6869,0.68695,42900000.0
2008-09-02 16:25:00,0.6869,0.6869,0.6867,0.6868,148100000.0
2008-09-02 16:26:00,0.68685,0.687,0.6865,0.6869,193900000.0
2008-09-02 16:27:00,0.6871,0.6874,0.68685,0.68715,177500000.0
2008-09-02 16:28:00,0.6872,0.6872,0.68685,0.68685,66000000.0
2008-09-02 16:29:00,0.6868,0.6868,0.68665,0.68665,49900000.0
2008-09-02 16:30:00,0.68665,0.6868,0.68665,0.6867,71200000.0
2008-09-02 16:31:00,0.6867,0.6869,0.6866,0.6869,60800000.0
2008-09-02 16:32:00,0.6869,0.687,0.6867,0.6868,103500000.0
2008-09-02 16:33:00,0.6868,0.6868,0.6867,0.6868,45600000.0
2008-09-02 16:34:00,0.6868,0.6868,0.6867,0.6867,18600000.0
2008-09-02 16:35:00,0.6867,0.6867,0.6865,0.6865,150900000.0
2008-09-02 16:36:00,0.6865,0.6865,0.68585,0.68625,183000000.0
2008-09-02 16:37:00,0.6863,0.6866,0.6863,0.6866,239900000.0
2008-09-02 16:38:00,0.6866,0.6867,0.6866,0.6866,163600003.0
2008-09-02 16:39:00,0.6866,0.6872,0.6866,0.6872,238899999.0
2008-09-02 16:40:00,0.6872,0.6873,0.687,0.687,367899999.0
2008-09-02 16:41:00,0.6872,0.6873,0.6871,0.6873,176100000.0
2008-09-02 16:42:00,0.6873,0.6875,0.6873,0.6874,53800000.0
2008-09-02 16:43:00,0.68735,0.68755,0.6873,0.6875,61600000.0
2008-09-02 16:44:00,0.6875,0.6875,0.68705,0.6872,179700001.0
2008-09-02 16:45:00,0.68705,0.68735,0.68705,0.68715,103499999.0
2008-09-02 16:46:00,0.6872,0.6872,0.687,0.687,171800000.0
2008-09-02 16:47:00,0.687,0.687,0.68655,0.6867,64000000.0
2008-09-02 16:48:00,0.68685,0.687,0.6865,0.687,83100000.0
2008-09-02 16:49:00,0.68695,0.687,0.6866,0.6866,150800000.0
2008-09-02 16:50:00,0.6866,0.6866,0.6864,0.6864,50800000.0
2008-09-02 16:51:00,0.6865,0.6865,0.6859,0.68625,199000000.0
2008-09-02 16:52:00,0.6863,0.68705,0.68615,0.68705,226900000.0
2008-09-02 16:53:00,0.6871,0.6875,0.6868,0.6873,144200000.0
2008-09-02 16:54:00,0.6873,0.6873,0.6868,0.6871,131500000.0
2008-09-02 16:55:00,0.6871,0.6871,0.6871,0.6871,25300000.0
2008-09-02 16:56:00,0.6871,0.6871,0.68695,0.687,78900000.0
2008-09-02 16:57:00,0.68695,0.687,0.68695,0.687,27300000.0
2008-09-02 16:58:00,0.687,0.687,0.6866,0.6867,240699997.0
2008-09-02 16:59:00,0.6867,0.68675,0.6858,0.68585,401000001.0
2008-09-02 17:00:00,0.68585,0.68645,0.6858,0.6862,65000000.0
2008-09-02 17:01:00,0.68615,0.6866,0.6861,0.6865,234300000.0
2008-09-02 17:02:00,0.6864,0.6866,0.6863,0.6863,317200000.0
2008-09-02 17:03:00,0.68635,0.6864,0.6863,0.6864,440900000.0
2008-09-02 17:04:00,0.6863,0.6864,0.6863,0.6864,165200000.0
2008-09-02 17:05:00,0.6864,0.6864,0.6863,0.6864,152000000.0
2008-09-02 17:06:00,0.6864,0.6864,0.6863,0.6864,243200000.0
2008-09-02 17:07:00,0.6864,0.6864,0.6863,0.6864,230400000.0
2008-09-02 17:08:00,0.6864,0.6864,0.6858,0.68605,209600000.0
2008-09-02 17:09:00,0.68605,0.6861,0.6858,0.6859,128900000.0
2008-09-02 17:10:00,0.686,0.686,0.6852,0.6852,101200001.0
2008-09-02 17:11:00,0.6854,0.6855,0.68525,0.6855,76000000.0
2008-09-02 17:12:00,0.6855,0.6855,0.6854,0.6854,108800000.0
2008-09-02 17:13:00,0.6853,0.6853,0.6853,0.6853,30400000.0
2008-09-02 17:14:00,0.6853,0.6853,0.6848,0.6848,109000000.0
2008-09-02 17:15:00,0.6849,0.6849,0.68435,0.68485,245100000.0
2008-09-02 17:16:00,0.685,0.6851,0.685,0.6851,16000000.0
2008-09-02 17:17:00,0.6845,0.6852,0.6845,0.6852,314100000.0
2008-09-02 17:18:00,0.6853,0.6854,0.6851,0.6852,236000000.0
2008-09-02 17:19:00,0.6852,0.6854,0.6852,0.6854,153200000.0
2008-09-02 17:20:00,0.6854,0.6854,0.6854,0.6854,406700000.0
2008-09-02 17:21:00,0.6854,0.6858,0.6854,0.6858,149000000.0
2008-09-02 17:22:00,0.6858,0.686,0.6857,0.6857,142800000.0
2008-09-02 17:23:00,0.68575,0.68575,0.6857,0.6857,35200000.0
2008-09-02 17:24:00,0.6856,0.6858,0.68555,0.6858,110000000.0
2008-09-02 17:25:00,0.68585,0.6861,0.68565,0.68575,132700000.0
2008-09-02 17:26:00,0.68575,0.6862,0.68575,0.6862,136500000.0
2008-09-02 17:27:00,0.6862,0.6867,0.68615,0.68615,86004050.0
2008-09-02 17:28:00,0.6862,0.6865,0.68615,0.6862,125100000.0
2008-09-02 17:29:00,0.6863,0.68655,0.6861,0.68635,268200000.0
2008-09-02 17:30:00,0.68635,0.6865,0.6863,0.6863,134600000.0
2008-09-02 17:31:00,0.6863,0.6863,0.6861,0.6863,50200000.0
2008-09-02 17:32:00,0.6863,0.6863,0.6861,0.6861,35900000.0
2008-09-02 17:33:00,0.6861,0.68615,0.68585,0.68595,56500000.0
2008-09-02 17:34:00,0.6859,0.6859,0.6859,0.6859,9600000.0
2008-09-02 17:35:00,0.68585,0.68595,0.68585,0.6859,31000000.0
2008-09-02 17:36:00,0.68585,0.6859,0.68565,0.6858,192900000.0
2008-09-02 17:37:00,0.6858,0.6858,0.68565,0.6858,51100000.0
2008-09-02 17:38:00,0.6858,0.6858,0.6856,0.6856,81400001.0
2008-09-02 17:39:00,0.6856,0.6856,0.6852,0.6854,74000000.0
2008-09-02 17:40:00,0.6855,0.6855,0.6852,0.6852,42400000.0
2008-09-02 17:41:00,0.6851,0.6851,0.6845,0.6847,99900000.0
2008-09-02 17:42:00,0.6847,0.6847,0.68415,0.6842,105700000.0
2008-09-02 17:43:00,0.6843,0.6845,0.6842,0.6845,79300000.0
2008-09-02 17:44:00,0.68455,0.6848,0.6845,0.6845,185700001.0
2008-09-02 17:45:00,0.6845,0.6851,0.6845,0.685,122300000.0
2008-09-02 17:46:00,0.68495,0.68525,0.6849,0.6852,170900000.0
2008-09-02 17:47:00,0.68525,0.6856,0.68525,0.6856,16000000.0
2008-09-02 17:48:00,0.6857,0.68575,0.68555,0.6857,93000000.0
2008-09-02 17:49:00,0.6857,0.6858,0.6857,0.68575,115400000.0
2008-09-02 17:50:00,0.68575,0.6858,0.6856,0.68575,310200000.0
2008-09-02 17:51:00,0.6857,0.6857,0.68535,0.68545,218300000.0
2008-09-02 17:52:00,0.68545,0.6855,0.6852,0.6855,299600000.0
2008-09-02 17:53:00,0.68545,0.68605,0.68545,0.68555,186800000.0
2008-09-02 17:54:00,0.68555,0.6858,0.68555,0.6858,54400000.0
2008-09-02 17:55:00,0.68575,0.68585,0.68565,0.6858,46000000.0
2008-09-02 17:56:00,0.6858,0.6859,0.6857,0.6858,217800000.0
2008-09-02 17:57:00,0.6858,0.6859,0.6857,0.68575,158000000.0
2008-09-02 17:58:00,0.6857,0.6858,0.6857,0.6858,40700000.0
2008-09-02 17:59:00,0.6858,0.68595,0.6858,0.68595,37300000.0
2008-09-02 18:00:00,0.6859,0.68595,0.6859,0.68595,40700000.0
2008-09-02 18:01:00,0.686,0.686,0.68595,0.68595,17200000.0
2008-09-02 18:02:00,0.686,0.6861,0.68595,0.68595,51400000.0
2008-09-02 18:03:00,0.68595,0.686,0.68595,0.68595,30100000.0
2008-09-02 18:04:00,0.68595,0.68595,0.68575,0.6858,86800000.0
2008-09-02 18:05:00,0.68575,0.6858,0.6856,0.68565,25700000.0
2008-09-02 18:06:00,0.68565,0.68565,0.68565,0.68565,6400000.0
2008-09-02 18:07:00,0.6857,0.6857,0.68555,0.6856,23600000.0
2008-09-02 18:08:00,0.68555,0.68575,0.68555,0.68565,39600000.0
2008-09-02 18:09:00,0.68565,0.6858,0.68565,0.6858,283300000.0
2008-09-02 18:10:00,0.68585,0.68585,0.68535,0.68545,96000000.0
2008-09-02 18:11:00,0.68545,0.68545,0.68535,0.68535,103100000.0
2008-09-02 18:12:00,0.68525,0.6856,0.68525,0.6854,96200000.0
2008-09-02 18:13:00,0.68535,0.6858,0.68535,0.6857,181700000.0
2008-09-02 18:14:00,0.6856,0.68605,0.6856,0.686,62299999.0
2008-09-02 18:15:00,0.686,0.68605,0.68515,0.68585,130100000.0
2008-09-02 18:16:00,0.6858,0.6858,0.68545,0.6857,121300000.0
2008-09-02 18:17:00,0.68565,0.686,0.68565,0.6858,137500000.0
2008-09-02 18:18:00,0.6858,0.6859,0.6858,0.6859,60800000.0
2008-09-02 18:19:00,0.6859,0.6859,0.68535,0.68555,192000000.0
2008-09-02 18:20:00,0.6856,0.6856,0.68545,0.68545,35200000.0
2008-09-02 18:21:00,0.68545,0.68565,0.68545,0.68545,113500000.0
2008-09-02 18:22:00,0.6857,0.68575,0.68535,0.68565,67400000.0
2008-09-02 18:23:00,0.68575,0.68575,0.6857,0.6857,7500000.0
2008-09-02 18:24:00,0.68575,0.68575,0.68565,0.6857,12800000.0
2008-09-02 18:25:00,0.68575,0.68575,0.6857,0.6857,15000000.0
2008-09-02 18:26:00,0.68565,0.68585,0.68565,0.68585,18200000.0
2008-09-02 18:27:00,0.6858,0.686,0.6858,0.686,21600000.0
2008-09-02 18:28:00,0.6861,0.68645,0.68605,0.6864,49900000.0
2008-09-02 18:29:00,0.6864,0.6866,0.6864,0.68655,40900000.0
2008-09-02 18:30:00,0.68665,0.68675,0.6864,0.6866,119400000.0
2008-09-02 18:31:00,0.68675,0.68675,0.68595,0.68595,101000000.0
2008-09-02 18:32:00,0.686,0.6861,0.68595,0.686,117100000.0
2008-09-02 18:33:00,0.686,0.6862,0.686,0.6861,78700000.0
2008-09-02 18:34:00,0.6861,0.68615,0.68605,0.68605,8500000.0
2008-09-02 18:35:00,0.6861,0.6861,0.6861,0.6861,25700000.0
2008-09-02 18:36:00,0.6861,0.6861,0.6861,0.6861,43300000.0
2008-09-02 18:37:00,0.6861,0.6861,0.6861,0.6861,17100000.0
2008-09-02 18:38:00,0.6861,0.6861,0.6861,0.6861,4300000.0
2008-09-02 18:39:00,0.6861,0.68615,0.6861,0.68615,16000000.0
2008-09-02 18:40:00,0.6862,0.68635,0.68615,0.6862,43100000.0
2008-09-02 18:41:00,0.6862,0.6862,0.6862,0.6862,3200000.0
2008-09-02 18:42:00,0.6862,0.6863,0.6862,0.6862,33800000.0
2008-09-02 18:43:00,0.6862,0.6863,0.6861,0.6861,34300000.0
2008-09-02 18:44:00,0.6861,0.6861,0.6861,0.6861,9600000.0
2008-09-02 18:45:00,0.6861,0.6863,0.68605,0.6863,84600000.0
2008-09-02 18:46:00,0.6863,0.68635,0.6863,0.6863,30100000.0
2008-09-02 18:47:00,0.6863,0.6867,0.6863,0.6867,58300000.0
2008-09-02 18:48:00,0.6867,0.68685,0.6867,0.68685,39100000.0
2008-09-02 18:49:00,0.687,0.68705,0.68675,0.68675,62200000.0
2008-09-02 18:50:00,0.6868,0.6868,0.6868,0.6868,3200000.0
2008-09-02 18:51:00,0.68685,0.68685,0.68675,0.68675,9600000.0
2008-09-02 18:52:00,0.6868,0.6869,0.68655,0.68655,33700000.0
2008-09-02 18:53:00,0.6866,0.6866,0.6866,0.6866,8600000.0
2008-09-02 18:54:00,0.6866,0.68665,0.6866,0.6866,11800000.0
2008-09-02 18:55:00,0.68637,0.68646,0.68619,0.68644,60600000.0
2008-09-02 18:56:00,0.6866,0.68735,0.6866,0.68735,47600000.0
2008-09-02 18:57:00,0.6869,0.6874,0.68685,0.687,59801350.0
2008-09-02 18:58:00,0.687,0.68715,0.687,0.6871,39700000.0
2008-09-02 18:59:00,0.68715,0.68725,0.6871,0.6872,119000000.0
2008-09-02 19:00:00,0.6872,0.6872,0.68665,0.68695,95500000.0
2008-09-02 19:01:00,0.68695,0.6871,0.68695,0.6871,39600000.0
2008-09-02 19:02:00,0.6871,0.6873,0.6871,0.6873,105100000.0
2008-09-02 19:03:00,0.6873,0.6874,0.6873,0.6874,33200000.0
2008-09-02 19:04:00,0.6874,0.6874,0.6874,0.6874,5200000.0
2008-09-02 19:05:00,0.6874,0.68745,0.68735,0.68735,80800000.0
2008-09-02 19:06:00,0.68735,0.6874,0.68715,0.68715,69800000.0
2008-09-02 19:07:00,0.6872,0.68725,0.6872,0.68725,12800000.0
2008-09-02 19:08:00,0.6872,0.6872,0.68715,0.68715,9600000.0
2008-09-02 19:09:00,0.68686,0.68709,0.68677,0.68683,293900000.0
2008-09-02 19:10:00,0.6872,0.6872,0.68715,0.68715,22800000.0
2008-09-02 19:11:00,0.68715,0.6876,0.6871,0.6876,109400000.0
2008-09-02 19:12:00,0.6876,0.6876,0.6875,0.6875,60300000.0
2008-09-02 19:13:00,0.6875,0.6876,0.68715,0.6874,75200000.0
2008-09-02 19:14:00,0.6875,0.68795,0.6875,0.6879,71000000.0
2008-09-02 19:15:00,0.6878,0.68795,0.68765,0.68765,72200000.0
2008-09-02 19:16:00,0.68765,0.6878,0.68745,0.68745,58800000.0
2008-09-02 19:17:00,0.68755,0.6876,0.68715,0.6876,59700000.0
2008-09-02 19:18:00,0.6876,0.688,0.6875,0.6879,190100000.0
2008-09-02 19:19:00,0.6879,0.688,0.6879,0.688,80400000.0
2008-09-02 19:20:00,0.688,0.688,0.6879,0.688,100600000.0
2008-09-02 19:21:00,0.6879,0.688,0.6879,0.6879,32000000.0
2008-09-02 19:22:00,0.6879,0.6881,0.6879,0.6881,12100000.0
2008-09-02 19:23:00,0.6881,0.6881,0.68755,0.6876,84300000.0
2008-09-02 19:24:00,0.6876,0.6876,0.6873,0.6874,57100000.0
2008-09-02 19:25:00,0.6874,0.68745,0.6874,0.68745,38500000.0
2008-09-02 19:26:00,0.68745,0.68745,0.68745,0.68745,19200000.0
2008-09-02 19:27:00,0.68745,0.68745,0.68735,0.6874,19200000.0
2008-09-02 19:28:00,0.68735,0.6875,0.6873,0.68735,31400000.0
2008-09-02 19:29:00,0.6874,0.6875,0.68735,0.6874,89300000.0
2008-09-02 19:30:00,0.6874,0.68745,0.6873,0.68745,71800000.0
2008-09-02 19:31:00,0.6875,0.6875,0.6874,0.6874,28600000.0
2008-09-02 19:32:00,0.6875,0.6875,0.6872,0.68725,52300000.0
2008-09-02 19:33:00,0.6873,0.6873,0.68725,0.68725,16100000.0
2008-09-02 19:34:00,0.68725,0.6874,0.68725,0.6874,28500000.0
2008-09-02 19:35:00,0.6874,0.6874,0.6872,0.6872,9600000.0
2008-09-02 19:36:00,0.68679,0.68717,0.68679,0.68714,258200001.0
2008-09-02 19:37:00,0.68712,0.68713,0.6869,0.68703,195300001.0
2008-09-02 19:38:00,0.6872,0.6873,0.6872,0.6873,14700000.0
2008-09-02 19:39:00,0.68725,0.68725,0.6872,0.6872,15800000.0
2008-09-02 19:40:00,0.6872,0.6875,0.6871,0.6871,22000000.0
2008-09-02 19:41:00,0.6872,0.6873,0.6872,0.6873,20300000.0
2008-09-02 19:42:00,0.6869,0.68748,0.6869,0.68707,257700000.0
2008-09-02 19:43:00,0.68711,0.68729,0.68705,0.68723,132500000.0
2008-09-02 19:44:00,0.6873,0.6874,0.6873,0.6874,31000000.0
2008-09-02 19:45:00,0.6873,0.6874,0.6873,0.6874,12300000.0
2008-09-02 19:46:00,0.6873,0.6873,0.68725,0.68725,20000000.0
2008-09-02 19:47:00,0.6872,0.68725,0.6872,0.68725,7500000.0
2008-09-02 19:48:00,0.6872,0.68735,0.6872,0.68725,23600000.0
2008-09-02 19:49:00,0.68725,0.6874,0.68725,0.68735,26800000.0
2008-09-02 19:50:00,0.6873,0.6873,0.68725,0.68725,22700000.0
2008-09-02 19:51:00,0.6873,0.6873,0.68725,0.68725,12900000.0
2008-09-02 19:52:00,0.68725,0.68725,0.68725,0.68725,6400000.0
2008-09-02 19:53:00,0.68725,0.68725,0.68725,0.68725,6400000.0
2008-09-02 19:54:00,0.68725,0.68725,0.68725,0.68725,16000000.0
2008-09-02 19:55:00,0.68725,0.68725,0.68725,0.68725,9600000.0
2008-09-02 19:56:00,0.6873,0.6873,0.68725,0.68725,6400000.0
2008-09-02 19:57:00,0.68725,0.68725,0.6872,0.6872,19200000.0
2008-09-02 19:58:00,0.68725,0.6873,0.6872,0.68725,41600000.0
2008-09-02 19:59:00,0.6872,0.68725,0.6872,0.68725,48000000.0
2008-09-02 20:00:00,0.68725,0.68725,0.68725,0.68725,6400000.0
2008-09-02 20:01:00,0.68725,0.68725,0.68725,0.68725,12800000.0
2008-09-02 20:02:00,0.6872,0.6875,0.6872,0.6875,85300000.0
2008-09-02 20:03:00,0.68745,0.68765,0.68745,0.68755,60200000.0
2008-09-02 20:04:00,0.6875,0.68755,0.68745,0.68745,29000000.0
2008-09-02 20:05:00,0.6875,0.6875,0.68745,0.6875,19800000.0
2008-09-02 20:06:00,0.6875,0.6875,0.68745,0.6875,31700000.0
2008-09-02 20:07:00,0.6875,0.6875,0.6874,0.6874,29000000.0
2008-09-02 20:08:00,0.6875,0.6875,0.68745,0.68745,18000000.0
2008-09-02 20:09:00,0.68745,0.68745,0.68745,0.68745,6400000.0
2008-09-02 20:10:00,0.68745,0.68745,0.68745,0.68745,3200000.0
2008-09-02 20:11:00,0.68745,0.68745,0.6874,0.6874,21400000.0
2008-09-02 20:12:00,0.6874,0.68765,0.6874,0.6876,50600000.0
2008-09-02 20:13:00,0.68765,0.6877,0.68765,0.6877,4200000.0
2008-09-02 20:14:00,0.68765,0.68765,0.68765,0.68765,6500000.0
2008-09-02 20:15:00,0.6876,0.6876,0.68745,0.68755,39500000.0
2008-09-02 20:16:00,0.68755,0.68755,0.6875,0.6875,64000000.0
2008-09-02 20:17:00,0.6875,0.6875,0.6875,0.6875,21600000.0
2008-09-02 20:18:00,0.6875,0.6875,0.6875,0.6875,9600000.0
2008-09-02 20:19:00,0.6875,0.6875,0.6875,0.6875,48500000.0
2008-09-02 20:20:00,0.6875,0.6876,0.6875,0.6875,28100000.0
2008-09-02 20:21:00,0.6874,0.6874,0.68735,0.6874,28800000.0
2008-09-02 20:22:00,0.6874,0.6874,0.68735,0.68735,16000000.0
2008-09-02 20:23:00,0.68735,0.6875,0.68735,0.68745,16200000.0
2008-09-02 20:24:00,0.6875,0.6875,0.68745,0.68745,10600000.0
2008-09-02 20:25:00,0.68745,0.68745,0.68735,0.68735,12800000.0
2008-09-02 20:26:00,0.68735,0.68735,0.68725,0.68735,41600000.0
2008-09-02 20:27:00,0.6873,0.6875,0.68725,0.6874,91900000.0
2008-09-02 20:28:00,0.6873,0.68755,0.68685,0.687,172300000.0
2008-09-02 20:29:00,0.687,0.6871,0.68665,0.6868,154600000.0
2008-09-02 20:30:00,0.6868,0.68685,0.6867,0.6867,65800000.0
2008-09-02 20:31:00,0.6867,0.6867,0.6863,0.6864,275200000.0
2008-09-02 20:32:00,0.6864,0.68655,0.6861,0.68625,192399999.0
2008-09-02 20:33:00,0.68625,0.68635,0.68625,0.6863,14000000.0
2008-09-02 20:34:00,0.68635,0.6864,0.68625,0.6863,42700000.0
2008-09-02 20:35:00,0.68591,0.68604,0.68581,0.68585,74400000.0
2008-09-02 20:36:00,0.68635,0.68635,0.6862,0.6863,36400000.0
2008-09-02 20:37:00,0.68635,0.68635,0.68635,0.68635,4300000.0
2008-09-02 20:38:00,0.68635,0.68635,0.6863,0.6863,20300000.0
2008-09-02 20:39:00,0.6863,0.6865,0.6862,0.68635,168900000.0
2008-09-02 20:40:00,0.6864,0.6866,0.6863,0.6866,91800000.0
2008-09-02 20:41:00,0.68665,0.6871,0.68665,0.6868,91000000.0
2008-09-02 20:42:00,0.6868,0.6869,0.6868,0.6869,20400000.0
2008-09-02 20:43:00,0.6869,0.6869,0.6869,0.6869,68800000.0
2008-09-02 20:44:00,0.6869,0.6869,0.6869,0.6869,43000000.0
2008-09-02 20:45:00,0.6869,0.6869,0.6869,0.6869,8600000.0
2008-09-02 20:46:00,0.6869,0.6869,0.6869,0.6869,8600000.0
2008-09-02 20:47:00,0.6869,0.6869,0.6869,0.6869,94600000.0
2008-09-02 20:48:00,0.6869,0.6869,0.6869,0.6869,8600000.0
2008-09-02 20:49:00,0.6869,0.6869,0.6869,0.6869,25800000.0
2008-09-02 20:50:00,0.6869,0.6869,0.6869,0.6869,43000000.0
2008-09-02 20:51:00,0.6869,0.6869,0.6869,0.6869,17200000.0
2008-09-02 20:52:00,0.6869,0.6871,0.6869,0.687,82600000.0
2008-09-02 20:53:00,0.68705,0.6874,0.68705,0.6874,13300000.0
2008-09-02 20:54:00,0.6873,0.6875,0.6871,0.68735,142300000.0
2008-09-02 20:55:00,0.6875,0.6877,0.6875,0.6876,45800000.0
2008-09-02 20:56:00,0.6876,0.6879,0.6876,0.6879,180000000.0
2008-09-02 20:57:00,0.6879,0.6879,0.6879,0.6879,5400000.0
2008-09-02 20:58:00,0.6879,0.6879,0.68725,0.6874,123600000.0
2008-09-02 20:59:00,0.6873,0.6874,0.6873,0.6873,70900000.0
2008-09-02 21:00:00,0.6873,0.6874,0.6873,0.6874,22500000.0
2008-09-02 21:01:00,0.6874,0.6874,0.6873,0.6873,67700000.0
2008-09-02 21:02:00,0.6873,0.6874,0.6873,0.6874,20500000.0
2008-09-02 21:03:00,0.6874,0.68755,0.6874,0.68755,16100000.0
2008-09-02 21:04:00,0.68727,0.68746,0.68709,0.68719,121100000.0
2008-09-02 21:05:00,0.68755,0.68755,0.68755,0.68755,3200000.0
2008-09-02 21:06:00,0.6875,0.68755,0.6875,0.68755,36700000.0
2008-09-02 21:07:00,0.6875,0.6875,0.6875,0.6875,4300000.0
2008-09-02 21:08:00,0.68718,0.68727,0.68708,0.68708,203800001.0
2008-09-02 21:09:00,0.68709,0.68724,0.68697,0.68705,265700000.0
2008-09-02 21:10:00,0.6875,0.6875,0.6874,0.6874,21600000.0
2008-09-02 21:11:00,0.6874,0.6874,0.68725,0.68735,40000000.0
2008-09-02 21:12:00,0.68735,0.6874,0.6872,0.6874,23400000.0
2008-09-02 21:13:00,0.68718,0.68731,0.68705,0.68705,93100000.0
2008-09-02 21:14:00,0.6875,0.6877,0.6875,0.6877,7400000.0
2008-09-02 21:15:00,0.68717,0.68735,0.68703,0.68734,117300000.0
2008-09-02 21:16:00,0.68727,0.68737,0.68711,0.68712,138800000.0
2008-09-02 21:17:00,0.6877,0.6877,0.6875,0.6875,10200000.0
2008-09-02 21:18:00,0.68717,0.68726,0.68704,0.6871,279100000.0
2008-09-02 21:19:00,0.6871,0.68744,0.68703,0.68723,149700000.0
2008-09-02 21:20:00,0.68725,0.68769,0.68708,0.68728,456700000.0
2008-09-02 21:21:00,0.68728,0.6873,0.68702,0.68702,199700000.0
2008-09-02 21:22:00,0.6875,0.6875,0.6875,0.6875,1000000.0
2008-09-02 21:23:00,0.68745,0.68745,0.6867,0.68705,462500000.0
2008-09-02 21:24:00,0.68705,0.68715,0.687,0.687,10800000.0
2008-09-02 21:25:00,0.68657,0.68689,0.68657,0.68681,321400001.0
2008-09-02 21:26:00,0.687,0.6871,0.687,0.687,43800000.0
2008-09-02 21:27:00,0.687,0.68745,0.687,0.68725,70600000.0
2008-09-02 21:28:00,0.68692,0.68709,0.68644,0.68667,216000000.0
2008-09-02 21:29:00,0.6873,0.6873,0.6873,0.6873,3200000.0
2008-09-02 21:30:00,0.6873,0.6873,0.68725,0.68725,13900000.0
2008-09-02 21:31:00,0.68715,0.68715,0.68715,0.68715,3200000.0
2008-09-02 21:32:00,0.68678,0.68703,0.68668,0.68681,38700000.0
2008-09-02 21:33:00,0.68686,0.68706,0.68686,0.68689,27100000.0
2008-09-02 21:34:00,0.6871,0.6871,0.6871,0.6871,6400000.0
2008-09-02 21:35:00,0.6871,0.6871,0.687,0.687,9600000.0
2008-09-02 21:36:00,0.687,0.687,0.687,0.687,3200000.0
2008-09-02 21:37:00,0.68725,0.6874,0.68685,0.6873,40900000.0
2008-09-02 21:38:00,0.6873,0.6874,0.68695,0.68705,35800000.0
2008-09-02 21:39:00,0.68677,0.68712,0.6867,0.68712,82500000.0
2008-09-02 21:40:00,0.6871,0.68725,0.6871,0.68725,55500000.0
2008-09-02 21:41:00,0.68699,0.6872,0.68694,0.68706,44100000.0
2008-09-02 21:42:00,0.68725,0.68745,0.68725,0.6874,21000000.0
2008-09-02 21:43:00,0.68719,0.68726,0.68707,0.68718,57800000.0
2008-09-02 21:44:00,0.6876,0.6876,0.68725,0.68725,39200000.0
2008-09-02 21:45:00,0.6872,0.68755,0.6872,0.6875,33900000.0
2008-09-02 21:46:00,0.68699,0.68732,0.68699,0.68718,56300000.0
2008-09-02 21:47:00,0.6875,0.6876,0.6875,0.6875,13800000.0
2008-09-02 21:48:00,0.6875,0.6877,0.6875,0.6875,50700000.0
2008-09-02 21:49:00,0.6875,0.68755,0.6871,0.6872,70600000.0
2008-09-02 21:50:00,0.6872,0.68735,0.6872,0.68735,14900000.0
2008-09-02 21:51:00,0.6875,0.6875,0.6875,0.6875,1000000.0
2008-09-02 21:52:00,0.68706,0.68716,0.68692,0.68704,38000000.0
2008-09-02 21:53:00,0.6873,0.6874,0.6873,0.6874,7500000.0
2008-09-02 21:54:00,0.6875,0.6875,0.6873,0.6873,81200000.0
2008-09-02 21:55:00,0.6873,0.6875,0.68715,0.68715,82900000.0
2008-09-02 21:56:00,0.68715,0.68755,0.6871,0.6872,118300000.0
2008-09-02 21:57:00,0.6872,0.6872,0.6865,0.68675,445499991.0
2008-09-02 21:58:00,0.68665,0.68665,0.6866,0.6866,9600000.0
2008-09-02 21:59:00,0.6866,0.68715,0.6866,0.6868,89600000.0
2008-09-02 22:00:00,0.68674,0.68715,0.68643,0.68643,105700000.0
2008-09-02 22:01:00,0.68642,0.68673,0.68638,0.68673,63700000.0
2008-09-02 22:02:00,0.6867,0.68681,0.68658,0.68681,56600000.0
2008-09-02 22:03:00,0.68675,0.68675,0.6867,0.6867,10700000.0
2008-09-02 22:04:00,0.6867,0.6867,0.68665,0.6867,19300000.0
2008-09-02 22:05:00,0.68642,0.68653,0.68638,0.68644,88500000.0
2008-09-02 22:06:00,0.68645,0.68647,0.68626,0.68641,225300000.0
2008-09-02 22:07:00,0.6867,0.6867,0.6867,0.6867,2000000.0
2008-09-02 22:08:00,0.6867,0.6867,0.6867,0.6867,8600000.0
2008-09-02 22:09:00,0.6867,0.687,0.6867,0.687,40400000.0
2008-09-02 22:10:00,0.68682,0.68705,0.68651,0.6869,58300000.0
2008-09-02 22:11:00,0.68684,0.68684,0.68665,0.6868,59000000.0
2008-09-02 22:12:00,0.68665,0.68686,0.68665,0.68675,46800000.0
2008-09-02 22:13:00,0.68695,0.68695,0.68675,0.6869,32000000.0
2008-09-02 22:14:00,0.68695,0.68695,0.68695,0.68695,3200000.0
2008-09-02 22:15:00,0.68695,0.687,0.68685,0.687,26700000.0
2008-09-02 22:16:00,0.68671,0.68686,0.68659,0.68686,21600000.0
2008-09-02 22:17:00,0.68695,0.68735,0.68695,0.68735,64700000.0
2008-09-02 22:18:00,0.6874,0.6874,0.6873,0.6873,29000000.0
2008-09-02 22:19:00,0.6873,0.6873,0.6873,0.6873,3200000.0
2008-09-02 22:20:00,0.6872,0.6875,0.6872,0.6872,75800000.0
2008-09-02 22:21:00,0.6872,0.6874,0.6872,0.6872,37400000.0
2008-09-02 22:22:00,0.6872,0.6872,0.6872,0.6872,25800000.0
2008-09-02 22:23:00,0.6872,0.6872,0.687,0.687,40700000.0
2008-09-02 22:24:00,0.687,0.687,0.687,0.687,12900000.0
2008-09-02 22:25:00,0.687,0.6871,0.687,0.687,6300000.0
2008-09-02 22:26:00,0.68655,0.68679,0.68655,0.68671,48900000.0
2008-09-02 22:27:00,0.68676,0.68684,0.68671,0.68671,46800000.0
2008-09-02 22:28:00,0.68667,0.68682,0.68667,0.6867,110300000.0
2008-09-02 22:29:00,0.68668,0.68684,0.68668,0.68677,61100000.0
2008-09-02 22:30:00,0.687,0.687,0.68695,0.68695,5200000.0
2008-09-02 22:31:00,0.68705,0.6872,0.68705,0.68705,24400000.0
2008-09-02 22:32:00,0.68705,0.68705,0.68705,0.68705,9600000.0
2008-09-02 22:33:00,0.68705,0.68705,0.68705,0.68705,3200000.0
2008-09-02 22:34:00,0.68705,0.68705,0.68705,0.68705,16000000.0
2008-09-02 22:35:00,0.68705,0.68705,0.6867,0.6867,23100000.0
2008-09-02 22:36:00,0.6867,0.6867,0.6865,0.6865,24600000.0
2008-09-02 22:37:00,0.6865,0.6865,0.6865,0.6865,4300000.0
2008-09-02 22:38:00,0.68625,0.68637,0.68621,0.68628,104100000.0
2008-09-02 22:39:00,0.6865,0.6865,0.6865,0.6865,16900000.0
2008-09-02 22:40:00,0.6865,0.6865,0.6865,0.6865,5300000.0
2008-09-02 22:41:00,0.68614,0.68643,0.68614,0.6863,32400000.0
2008-09-02 22:42:00,0.68624,0.68643,0.68609,0.68626,50500000.0
2008-09-02 22:43:00,0.68624,0.6863,0.6861,0.6863,56500000.0
2008-09-02 22:44:00,0.6865,0.6865,0.6865,0.6865,3200000.0
2008-09-02 22:45:00,0.68645,0.68655,0.6864,0.68655,35400000.0
2008-09-02 22:46:00,0.68655,0.68695,0.68655,0.68695,48200000.0
2008-09-02 22:47:00,0.68695,0.68695,0.6869,0.68695,9600000.0
2008-09-02 22:48:00,0.68668,0.68681,0.68654,0.68669,34400000.0
2008-09-02 22:49:00,0.68695,0.68695,0.6869,0.6869,7500000.0
2008-09-02 22:50:00,0.6869,0.6869,0.6869,0.6869,8600000.0
2008-09-02 22:51:00,0.6869,0.6869,0.6869,0.6869,12900000.0
2008-09-02 22:52:00,0.6869,0.6869,0.6869,0.6869,3200000.0
2008-09-02 22:53:00,0.6869,0.6869,0.68685,0.68685,9600000.0
2008-09-02 22:54:00,0.68685,0.68685,0.68685,0.68685,22400000.0
2008-09-02 22:55:00,0.68685,0.68695,0.68685,0.68685,16000000.0
2008-09-02 22:56:00,0.68695,0.68695,0.68675,0.68675,28700000.0
2008-09-02 22:57:00,0.6869,0.6869,0.6869,0.6869,5000000.0
2008-09-02 22:58:00,0.6869,0.6869,0.6868,0.6868,25600000.0
2008-09-02 22:59:00,0.6868,0.6868,0.6863,0.6867,19900000.0
2008-09-02 23:00:00,0.6865,0.68665,0.6865,0.6865,15900000.0
2008-09-02 23:01:00,0.6865,0.68666,0.6864,0.68657,417000000.0
2008-09-02 23:02:00,0.68665,0.68665,0.68665,0.68665,9600000.0
2008-09-02 23:03:00,0.6867,0.6867,0.6866,0.6867,5200000.0
2008-09-02 23:04:00,0.68648,0.68648,0.68633,0.68636,13400000.0
2008-09-02 23:05:00,0.68641,0.68658,0.68641,0.68654,27200000.0
2008-09-02 23:06:00,0.68647,0.68658,0.68638,0.68646,19600000.0
2008-09-02 23:07:00,0.68648,0.68656,0.68622,0.68656,12800000.0
2008-09-02 23:08:00,0.68657,0.68657,0.68639,0.68651,18800000.0
2008-09-02 23:09:00,0.6866,0.6867,0.6866,0.6866,7300000.0
2008-09-02 23:10:00,0.68652,0.68693,0.68651,0.68651,56900000.0
2008-09-02 23:11:00,0.68641,0.68656,0.68639,0.68649,49800000.0
2008-09-02 23:12:00,0.68643,0.68652,0.68638,0.68648,157400000.0
2008-09-02 23:13:00,0.68665,0.68665,0.68665,0.68665,3200000.0
2008-09-02 23:14:00,0.6866,0.6867,0.6866,0.6867,5200000.0
2008-09-02 23:15:00,0.6866,0.6867,0.6866,0.6867,34500000.0
2008-09-02 23:16:00,0.68665,0.6867,0.68665,0.6867,6400000.0
2008-09-02 23:17:00,0.68644,0.68658,0.6862,0.6862,111900000.0
2008-09-02 23:18:00,0.6863,0.68632,0.68618,0.68618,55200000.0
2008-09-02 23:19:00,0.68621,0.68638,0.68617,0.68623,66000000.0
2008-09-02 23:20:00,0.68629,0.68655,0.68619,0.68619,65000000.0
2008-09-02 23:21:00,0.68614,0.68654,0.68614,0.6862,248500000.0
2008-09-02 23:22:00,0.68608,0.68636,0.686,0.68625,91200001.0
2008-09-02 23:23:00,0.68605,0.6861,0.68595,0.6861,28600000.0
2008-09-02 23:24:00,0.6861,0.68645,0.68605,0.68635,37700000.0
2008-09-02 23:25:00,0.6864,0.6864,0.6863,0.6864,41200000.0
2008-09-02 23:26:00,0.6863,0.687,0.6861,0.6862,98200000.0
2008-09-02 23:27:00,0.6862,0.6865,0.6862,0.6865,26700000.0
2008-09-02 23:28:00,0.68632,0.6864,0.68615,0.68628,65100002.0
2008-09-02 23:29:00,0.6865,0.6865,0.6865,0.6865,15900000.0
2008-09-02 23:30:00,0.68655,0.68655,0.6865,0.6865,14300000.0
2008-09-02 23:31:00,0.6865,0.6866,0.6865,0.6866,13500000.0
2008-09-02 23:32:00,0.68655,0.68695,0.68655,0.68695,18400000.0
2008-09-02 23:33:00,0.6869,0.6871,0.6868,0.6869,43300000.0
2008-09-02 23:34:00,0.6868,0.6868,0.68665,0.6867,27900000.0
2008-09-02 23:35:00,0.68633,0.68659,0.68633,0.68647,64000000.0
2008-09-02 23:36:00,0.68643,0.68663,0.68641,0.68652,91200000.0
2008-09-02 23:37:00,0.6868,0.68695,0.6868,0.6869,28300000.0
2008-09-02 23:38:00,0.6869,0.6869,0.6868,0.6868,40000000.0
2008-09-02 23:39:00,0.6868,0.6868,0.6866,0.6867,89500000.0
2008-09-02 23:40:00,0.68642,0.68699,0.68631,0.68653,360600000.0
2008-09-02 23:41:00,0.6867,0.6867,0.6866,0.6866,26700000.0
2008-09-02 23:42:00,0.6866,0.687,0.6866,0.687,79100000.0
2008-09-02 23:43:00,0.68725,0.68725,0.687,0.687,55100000.0
2008-09-02 23:44:00,0.68681,0.6869,0.68668,0.68668,30500000.0
2008-09-02 23:45:00,0.68695,0.687,0.68505,0.6866,90500000.0
2008-09-02 23:46:00,0.68655,0.6868,0.68635,0.6867,136300000.0
2008-09-02 23:47:00,0.6867,0.6867,0.6865,0.6867,10400000.0
2008-09-02 23:48:00,0.6868,0.687,0.6868,0.6869,50500000.0
2008-09-02 23:49:00,0.68664,0.68677,0.68645,0.68661,61000000.0
2008-09-02 23:50:00,0.6867,0.6869,0.6867,0.6869,7200000.0
2008-09-02 23:51:00,0.6867,0.6867,0.6867,0.6867,8200000.0
2008-09-02 23:52:00,0.6867,0.6867,0.6867,0.6867,6200000.0
2008-09-02 23:53:00,0.6867,0.6867,0.6865,0.6865,13400000.0
2008-09-02 23:54:00,0.6865,0.6865,0.6865,0.6865,19800000.0
2008-09-02 23:55:00,0.68635,0.6865,0.68628,0.6865,74800000.0
2008-09-02 23:56:00,0.6865,0.6865,0.6865,0.6865,7200000.0
2008-09-02 23:57:00,0.68637,0.68646,0.68632,0.68634,50700000.0
2008-09-02 23:58:00,0.6865,0.6866,0.6865,0.6866,31100000.0
2008-09-02 23:59:00,0.6866,0.6866,0.6866,0.6866,26400000.0
2008-09-03 00:00:00,0.6866,0.6866,0.6866,0.6866,10500000.0
2008-09-03 00:01:00,0.68698,0.68698,0.68652,0.6866,65800000.0
2008-09-03 00:02:00,0.6866,0.6869,0.6866,0.6867,59700000.0
2008-09-03 00:03:00,0.6868,0.6869,0.6867,0.6869,42300000.0
2008-09-03 00:04:00,0.6869,0.6869,0.6869,0.6869,36400000.0
2008-09-03 00:05:00,0.6869,0.6869,0.6868,0.6868,14400000.0
2008-09-03 00:06:00,0.68646,0.68661,0.68642,0.68642,261400000.0
2008-09-03 00:07:00,0.6868,0.6868,0.6864,0.6865,45700000.0
2008-09-03 00:08:00,0.6865,0.6865,0.6865,0.6865,35400000.0
2008-09-03 00:09:00,0.6865,0.6865,0.6865,0.6865,53100000.0
2008-09-03 00:10:00,0.6865,0.6866,0.6865,0.6866,54800000.0
2008-09-03 00:11:00,0.6866,0.6866,0.6866,0.6866,91100000.0
2008-09-03 00:12:00,0.6865,0.6865,0.6865,0.6865,19900000.0
2008-09-03 00:13:00,0.6865,0.68675,0.6865,0.68675,54400000.0
2008-09-03 00:14:00,0.6867,0.6867,0.6867,0.6867,19900000.0
2008-09-03 00:15:00,0.6867,0.6867,0.6867,0.6867,28200000.0
2008-09-03 00:16:00,0.6867,0.6867,0.6867,0.6867,24900000.0
2008-09-03 00:17:00,0.6867,0.6867,0.6867,0.6867,10500000.0
2008-09-03 00:18:00,0.6867,0.6867,0.6867,0.6867,17700000.0
2008-09-03 00:19:00,0.6867,0.6867,0.6867,0.6867,9400000.0
2008-09-03 00:20:00,0.6867,0.6867,0.6867,0.6867,29300000.0
2008-09-03 00:21:00,0.6867,0.6867,0.6867,0.6867,18800000.0
2008-09-03 00:22:00,0.6867,0.6867,0.6865,0.6865,96200000.0
2008-09-03 00:23:00,0.6865,0.6865,0.6865,0.6865,18800000.0
2008-09-03 00:24:00,0.6865,0.6865,0.6864,0.6864,49300000.0
2008-09-03 00:25:00,0.6864,0.6864,0.6862,0.6862,42400000.0
2008-09-03 00:26:00,0.6862,0.6862,0.6858,0.6858,142100000.0
2008-09-03 00:27:00,0.6858,0.6859,0.6858,0.6859,59300000.0
2008-09-03 00:28:00,0.6859,0.6859,0.6858,0.6858,41500000.0
2008-09-03 00:29:00,0.6859,0.6859,0.6859,0.6859,42200000.0
2008-09-03 00:30:00,0.68563,0.68604,0.68563,0.68571,119800001.0
2008-09-03 00:31:00,0.6859,0.6859,0.6857,0.6859,86000000.0
2008-09-03 00:32:00,0.6859,0.6859,0.6859,0.6859,7800000.0
2008-09-03 00:33:00,0.6859,0.6859,0.6858,0.6858,29400000.0
2008-09-03 00:34:00,0.6858,0.6858,0.6855,0.6855,177300000.0
2008-09-03 00:35:00,0.6855,0.6856,0.6855,0.6856,252600000.0
2008-09-03 00:36:00,0.6856,0.6856,0.6856,0.6856,24800000.0
2008-09-03 00:37:00,0.68519,0.68542,0.68499,0.6854,346500000.0
2008-09-03 00:38:00,0.6856,0.6856,0.6848,0.6852,161600000.0
2008-09-03 00:39:00,0.6852,0.6853,0.6852,0.6853,195900000.0
2008-09-03 00:40:00,0.6853,0.6853,0.6848,0.6848,188900000.0
2008-09-03 00:41:00,0.6849,0.685,0.6849,0.685,159600001.0
2008-09-03 00:42:00,0.685,0.6851,0.685,0.6851,96600000.0
2008-09-03 00:43:00,0.6851,0.6851,0.6851,0.6851,18800000.0
2008-09-03 00:44:00,0.6851,0.6851,0.6851,0.6851,28200000.0
2008-09-03 00:45:00,0.6851,0.6851,0.6851,0.6851,28200000.0
2008-09-03 00:46:00,0.6851,0.6851,0.6851,0.6851,18800000.0
2008-09-03 00:47:00,0.6853,0.6853,0.6851,0.6851,86200000.0
2008-09-03 00:48:00,0.6851,0.6851,0.6851,0.6851,19800000.0
2008-09-03 00:49:00,0.6851,0.6852,0.6851,0.6852,38100000.0
2008-09-03 00:50:00,0.6852,0.68565,0.68515,0.6853,203100000.0
2008-09-03 00:51:00,0.6855,0.6857,0.68525,0.6857,110600000.0
2008-09-03 00:52:00,0.6857,0.6857,0.6854,0.6854,24200000.0
2008-09-03 00:53:00,0.6854,0.68565,0.6853,0.6854,252800000.0
2008-09-03 00:54:00,0.6856,0.6856,0.6853,0.6855,192000001.0
2008-09-03 00:55:00,0.6855,0.6855,0.6855,0.6855,32400000.0
2008-09-03 00:56:00,0.6856,0.6856,0.6854,0.6854,30000000.0
2008-09-03 00:57:00,0.6854,0.6856,0.6853,0.6855,124300000.0
2008-09-03 00:58:00,0.6855,0.6856,0.6855,0.6856,16700000.0
2008-09-03 00:59:00,0.68506,0.68536,0.68506,0.6852,420599995.0
2008-09-03 01:00:00,0.6854,0.6854,0.685,0.68505,118800000.0
2008-09-03 01:01:00,0.6851,0.6853,0.6851,0.6851,171500000.0
2008-09-03 01:02:00,0.6851,0.6857,0.6851,0.6855,101500000.0
2008-09-03 01:03:00,0.6855,0.6855,0.6855,0.6855,48600000.0
2008-09-03 01:04:00,0.6851,0.6852,0.6851,0.6852,4000000.0
2008-09-03 01:05:00,0.6852,0.6852,0.68465,0.6848,190700000.0
2008-09-03 01:06:00,0.6848,0.6852,0.6848,0.685,226600000.0
2008-09-03 01:07:00,0.685,0.6852,0.685,0.6852,124700000.0
2008-09-03 01:08:00,0.68489,0.6849,0.6846,0.6849,53800000.0
2008-09-03 01:09:00,0.68488,0.68493,0.68482,0.68482,51300000.0
2008-09-03 01:10:00,0.68492,0.68508,0.68492,0.68495,42200000.0
2008-09-03 01:11:00,0.6852,0.6852,0.6852,0.6852,7200000.0
2008-09-03 01:12:00,0.6852,0.68525,0.6852,0.6852,147300000.0
2008-09-03 01:13:00,0.6852,0.68525,0.6852,0.6852,65400000.0
2008-09-03 01:14:00,0.6852,0.6854,0.6852,0.6854,153100000.0
2008-09-03 01:15:00,0.6854,0.6855,0.6852,0.6853,157100000.0
2008-09-03 01:16:00,0.6853,0.6854,0.6853,0.6853,48800000.0
2008-09-03 01:17:00,0.6853,0.6854,0.6852,0.6852,59000000.0
2008-09-03 01:18:00,0.6852,0.6853,0.6852,0.6852,92000000.0
2008-09-03 01:19:00,0.6853,0.6853,0.6853,0.6853,3200000.0
2008-09-03 01:20:00,0.6852,0.6855,0.6852,0.6855,171599997.0
2008-09-03 01:21:00,0.6855,0.6855,0.6855,0.6855,60299999.0
2008-09-03 01:22:00,0.6855,0.6856,0.6855,0.6856,47600000.0
2008-09-03 01:23:00,0.6856,0.68565,0.68505,0.68525,267800002.0
2008-09-03 01:24:00,0.68535,0.6855,0.6852,0.6854,293799999.0
2008-09-03 01:25:00,0.6854,0.6855,0.6854,0.6854,47800000.0
2008-09-03 01:26:00,0.6855,0.68585,0.6853,0.6855,264500001.0
2008-09-03 01:27:00,0.6855,0.6858,0.6855,0.6855,159100000.0
2008-09-03 01:28:00,0.6855,0.6855,0.6854,0.6854,61900000.0
2008-09-03 01:29:00,0.6854,0.68565,0.6853,0.6855,74600000.0
2008-09-03 01:30:00,0.68555,0.68575,0.6853,0.6855,150200000.0
2008-09-03 01:31:00,0.6855,0.6855,0.6855,0.6855,78300000.0
2008-09-03 01:32:00,0.6854,0.6854,0.6853,0.6854,117000000.0
2008-09-03 01:33:00,0.6854,0.6854,0.6853,0.6853,48100000.0
2008-09-03 01:34:00,0.6853,0.6853,0.6853,0.6853,52500000.0
2008-09-03 01:35:00,0.6854,0.6854,0.6853,0.6853,104800000.0
2008-09-03 01:36:00,0.6853,0.6853,0.6851,0.6852,101600000.0
2008-09-03 01:37:00,0.6852,0.6852,0.6849,0.6851,133400000.0
2008-09-03 01:38:00,0.6851,0.6851,0.6849,0.6849,118800000.0
2008-09-03 01:39:00,0.6849,0.685,0.6848,0.6848,105800000.0
2008-09-03 01:40:00,0.6849,0.685,0.6843,0.6843,131199999.0
2008-09-03 01:41:00,0.6847,0.6847,0.68415,0.68435,68500000.0
2008-09-03 01:42:00,0.6843,0.6843,0.68375,0.684,442399996.0
2008-09-03 01:43:00,0.684,0.684,0.6838,0.6838,131600000.0
2008-09-03 01:44:00,0.6838,0.6839,0.6837,0.6839,124600000.0
2008-09-03 01:45:00,0.6839,0.684,0.6838,0.684,119500000.0
2008-09-03 01:46:00,0.68405,0.6842,0.68405,0.6842,88600001.0
2008-09-03 01:47:00,0.6842,0.6842,0.6842,0.6842,48300000.0
2008-09-03 01:48:00,0.6842,0.6844,0.6841,0.68415,97400000.0
2008-09-03 01:49:00,0.6842,0.6845,0.68415,0.6844,470200002.0
2008-09-03 01:50:00,0.6844,0.6846,0.6844,0.6845,135700000.0
2008-09-03 01:51:00,0.6845,0.6845,0.6843,0.6845,145700000.0
2008-09-03 01:52:00,0.6845,0.6846,0.6844,0.6846,64600000.0
2008-09-03 01:53:00,0.6846,0.6846,0.6844,0.6845,166500000.0
2008-09-03 01:54:00,0.6845,0.6845,0.6845,0.6845,29400000.0
2008-09-03 01:55:00,0.6845,0.6845,0.6838,0.6838,255199999.0
2008-09-03 01:56:00,0.6838,0.6838,0.6828,0.68315,649199996.0
2008-09-03 01:57:00,0.683,0.6831,0.6825,0.6831,459999998.0
2008-09-03 01:58:00,0.6831,0.6831,0.683,0.683,333000002.0
2008-09-03 01:59:00,0.6831,0.6832,0.68225,0.6825,367900000.0
2008-09-03 02:00:00,0.6825,0.68265,0.682,0.68265,501100000.0
2008-09-03 02:01:00,0.68265,0.68305,0.68255,0.6829,313800001.0
2008-09-03 02:02:00,0.6831,0.6832,0.6831,0.6832,147500000.0
2008-09-03 02:03:00,0.683,0.683,0.683,0.683,31799999.0
2008-09-03 02:04:00,0.683,0.6834,0.683,0.6833,183700000.0
2008-09-03 02:05:00,0.6833,0.6833,0.6832,0.6833,13200000.0
2008-09-03 02:06:00,0.6833,0.6836,0.6833,0.6836,56400000.0
2008-09-03 02:07:00,0.6835,0.6835,0.6832,0.6832,174100000.0
2008-09-03 02:08:00,0.6832,0.6834,0.6831,0.6831,149700000.0
2008-09-03 02:09:00,0.6831,0.6831,0.6825,0.6827,273699999.0
2008-09-03 02:10:00,0.6827,0.6827,0.6827,0.6827,123200000.0
2008-09-03 02:11:00,0.6827,0.6827,0.6822,0.6823,251900001.0
2008-09-03 02:12:00,0.6823,0.6831,0.6823,0.6831,272600001.0
2008-09-03 02:13:00,0.68305,0.68305,0.6828,0.6828,144100001.0
2008-09-03 02:14:00,0.6828,0.68285,0.6828,0.6828,139100000.0
2008-09-03 02:15:00,0.6828,0.6828,0.6825,0.6826,170199998.0
2008-09-03 02:16:00,0.6826,0.6831,0.6825,0.6828,268200000.0
2008-09-03 02:17:00,0.68275,0.683,0.6826,0.6829,291100000.0
2008-09-03 02:18:00,0.683,0.68385,0.68295,0.6834,403599999.0
2008-09-03 02:19:00,0.6834,0.6837,0.6833,0.6833,461799998.0
2008-09-03 02:20:00,0.6833,0.6834,0.683,0.683,487900002.0
2008-09-03 02:21:00,0.6829,0.68345,0.6829,0.6833,352000002.0
2008-09-03 02:22:00,0.6833,0.6834,0.6832,0.6832,190700001.0
2008-09-03 02:23:00,0.6832,0.6832,0.6831,0.6832,60200001.0
2008-09-03 02:24:00,0.6832,0.6832,0.6831,0.6831,220100000.0
2008-09-03 02:25:00,0.6831,0.68325,0.683,0.68325,157299999.0
2008-09-03 02:26:00,0.68325,0.6833,0.6831,0.6832,159299999.0
2008-09-03 02:27:00,0.6832,0.6837,0.6832,0.6837,148600001.0
2008-09-03 02:28:00,0.6837,0.684,0.68365,0.68365,190399998.0
2008-09-03 02:29:00,0.6837,0.68395,0.6837,0.6838,210100001.0
2008-09-03 02:30:00,0.6838,0.684,0.6835,0.6836,335599999.0
2008-09-03 02:31:00,0.6835,0.6836,0.6833,0.6834,159900000.0
2008-09-03 02:32:00,0.68345,0.6837,0.68345,0.6836,288900000.0
2008-09-03 02:33:00,0.6837,0.6837,0.6833,0.6833,256300000.0
2008-09-03 02:34:00,0.6835,0.6836,0.6835,0.6836,130399998.0
2008-09-03 02:35:00,0.6836,0.6836,0.6833,0.6834,245999999.0
2008-09-03 02:36:00,0.6834,0.6836,0.6833,0.6835,300900000.0
2008-09-03 02:37:00,0.6835,0.6837,0.6833,0.6833,161300000.0
2008-09-03 02:38:00,0.6833,0.6834,0.6833,0.6833,125499999.0
2008-09-03 02:39:00,0.6833,0.6833,0.683,0.6832,257999998.0
2008-09-03 02:40:00,0.6832,0.6832,0.68305,0.6831,143800000.0
2008-09-03 02:41:00,0.6831,0.6831,0.683,0.683,40900000.0
2008-09-03 02:42:00,0.683,0.683,0.6828,0.6828,124800000.0
2008-09-03 02:43:00,0.683,0.683,0.6827,0.683,245900000.0
2008-09-03 02:44:00,0.6829,0.6829,0.6829,0.6829,86400000.0
2008-09-03 02:45:00,0.6826,0.6826,0.6825,0.6825,22700000.0
2008-09-03 02:46:00,0.6828,0.6828,0.6825,0.6828,18000000.0
2008-09-03 02:47:00,0.6825,0.6831,0.6825,0.6831,161600000.0
2008-09-03 02:48:00,0.6831,0.6831,0.683,0.6831,113000000.0
2008-09-03 02:49:00,0.6831,0.6831,0.6828,0.683,240100000.0
2008-09-03 02:50:00,0.683,0.683,0.6828,0.6828,161100000.0
2008-09-03 02:51:00,0.6828,0.6828,0.6827,0.6827,77600000.0
2008-09-03 02:52:00,0.6827,0.6827,0.6825,0.6826,281100001.0
2008-09-03 02:53:00,0.6826,0.6827,0.6824,0.6826,398700001.0
2008-09-03 02:54:00,0.6826,0.68265,0.6825,0.6826,222400001.0
2008-09-03 02:55:00,0.68221,0.68254,0.68221,0.68239,13700000.0
2008-09-03 02:56:00,0.6826,0.6826,0.6826,0.6826,90200000.0
2008-09-03 02:57:00,0.6826,0.68275,0.6826,0.68275,68600000.0
2008-09-03 02:58:00,0.68275,0.6828,0.6827,0.6827,69800000.0
2008-09-03 02:59:00,0.6827,0.6827,0.6826,0.6826,331599998.0
2008-09-03 03:00:00,0.6826,0.6826,0.6825,0.6826,215500001.0
2008-09-03 03:01:00,0.6826,0.6826,0.6826,0.6826,83100000.0
2008-09-03 03:02:00,0.6826,0.6827,0.6825,0.6826,337300001.0
2008-09-03 03:03:00,0.6826,0.6826,0.6825,0.6825,291100005.0
2008-09-03 03:04:00,0.6825,0.6825,0.6825,0.6825,33600000.0
2008-09-03 03:05:00,0.6826,0.6826,0.6826,0.6826,20000000.0
2008-09-03 03:06:00,0.6826,0.6826,0.6824,0.6824,117200000.0
2008-09-03 03:07:00,0.6824,0.6825,0.6823,0.6823,309100002.0
2008-09-03 03:08:00,0.6823,0.6825,0.6823,0.6824,321100004.0
2008-09-03 03:09:00,0.6825,0.6826,0.6825,0.6825,229100000.0
2008-09-03 03:10:00,0.6825,0.6825,0.68235,0.6824,258000001.0
2008-09-03 03:11:00,0.6824,0.6824,0.68235,0.68235,318300003.0
2008-09-03 03:12:00,0.68235,0.68235,0.6823,0.6823,243800000.0
2008-09-03 03:13:00,0.6823,0.6823,0.6822,0.6823,306600003.0
2008-09-03 03:14:00,0.6823,0.6823,0.6822,0.6823,275300000.0
2008-09-03 03:15:00,0.68245,0.68245,0.6822,0.6823,192700001.0
2008-09-03 03:16:00,0.6823,0.6823,0.6822,0.6823,200100003.0
2008-09-03 03:17:00,0.6824,0.6828,0.6824,0.6828,50800000.0
2008-09-03 03:18:00,0.6826,0.6826,0.6824,0.6824,22800000.0
2008-09-03 03:19:00,0.6824,0.6824,0.6824,0.6824,111300000.0
2008-09-03 03:20:00,0.6824,0.6825,0.6824,0.6825,97700000.0
2008-09-03 03:21:00,0.6826,0.6827,0.6826,0.6827,36900000.0
2008-09-03 03:22:00,0.6827,0.683,0.6827,0.683,159600001.0
2008-09-03 03:23:00,0.6831,0.6831,0.68285,0.6829,126200001.0
2008-09-03 03:24:00,0.6829,0.68305,0.6829,0.68305,55400001.0
2008-09-03 03:25:00,0.68295,0.68305,0.6829,0.68305,65600000.0
2008-09-03 03:26:00,0.6831,0.6831,0.683,0.683,82700000.0
2008-09-03 03:27:00,0.6829,0.68335,0.68265,0.6831,151500000.0
2008-09-03 03:28:00,0.6831,0.6832,0.68265,0.6828,104500001.0
2008-09-03 03:29:00,0.6828,0.68305,0.68245,0.68295,274800001.0
2008-09-03 03:30:00,0.68305,0.68315,0.6828,0.683,107800000.0
2008-09-03 03:31:00,0.683,0.683,0.6824,0.6825,239700001.0
2008-09-03 03:32:00,0.6825,0.6827,0.6824,0.6825,345700000.0
2008-09-03 03:33:00,0.6825,0.6825,0.6821,0.6822,139700000.0
2008-09-03 03:34:00,0.68225,0.68225,0.6819,0.682,650500006.0
2008-09-03 03:35:00,0.682,0.6824,0.682,0.6823,909300000.0
2008-09-03 03:36:00,0.6823,0.6824,0.6822,0.6822,381800000.0
2008-09-03 03:37:00,0.6822,0.6822,0.682,0.6821,141000002.0
2008-09-03 03:38:00,0.6821,0.6822,0.682,0.6822,75800000.0
2008-09-03 03:39:00,0.6821,0.6823,0.6821,0.6823,66400000.0
2008-09-03 03:40:00,0.6823,0.68265,0.6823,0.6825,172900000.0
2008-09-03 03:41:00,0.6825,0.6826,0.6822,0.6822,281900001.0
2008-09-03 03:42:00,0.6822,0.6823,0.6821,0.6823,55900000.0
2008-09-03 03:43:00,0.6822,0.6822,0.68095,0.6811,587900000.0
2008-09-03 03:44:00,0.6812,0.6813,0.6811,0.6812,256700001.0
2008-09-03 03:45:00,0.6811,0.6821,0.6809,0.68195,312700000.0
2008-09-03 03:46:00,0.6815,0.6821,0.6815,0.68205,440799998.0
2008-09-03 03:47:00,0.682,0.68225,0.6818,0.6818,478900001.0
2008-09-03 03:48:00,0.6818,0.6819,0.6817,0.6817,245199998.0
2008-09-03 03:49:00,0.6817,0.6817,0.6813,0.6813,175500000.0
2008-09-03 03:50:00,0.6813,0.6813,0.6811,0.6811,224100001.0
2008-09-03 03:51:00,0.6811,0.6813,0.6811,0.6812,299100002.0
2008-09-03 03:52:00,0.6811,0.6817,0.6811,0.6816,435999999.0
2008-09-03 03:53:00,0.6816,0.6819,0.6816,0.6817,89200000.0
2008-09-03 03:54:00,0.6817,0.6819,0.6817,0.6819,151699997.0
2008-09-03 03:55:00,0.6819,0.6824,0.6817,0.6822,274300000.0
2008-09-03 03:56:00,0.6822,0.6822,0.6818,0.682,339600002.0
2008-09-03 03:57:00,0.68205,0.6821,0.6818,0.6819,428800000.0
2008-09-03 03:58:00,0.6819,0.6821,0.6818,0.6818,206000000.0
2008-09-03 03:59:00,0.6818,0.6821,0.6817,0.6817,221800000.0
2008-09-03 04:00:00,0.6817,0.68185,0.6816,0.6816,328900000.0
2008-09-03 04:01:00,0.6816,0.6819,0.6816,0.6818,358100000.0
2008-09-03 04:02:00,0.68139,0.68163,0.68103,0.68138,356100000.0
2008-09-03 04:03:00,0.6818,0.6818,0.6816,0.6818,72500000.0
2008-09-03 04:04:00,0.6818,0.6818,0.6816,0.6816,23500000.0
2008-09-03 04:05:00,0.6816,0.6816,0.6812,0.6812,253100000.0
2008-09-03 04:06:00,0.6812,0.68135,0.6812,0.6813,487000005.0
2008-09-03 04:07:00,0.6813,0.6814,0.6812,0.6813,141500001.0
2008-09-03 04:08:00,0.6813,0.6814,0.6813,0.6813,10300000.0
2008-09-03 04:09:00,0.6813,0.6815,0.6813,0.6814,165300000.0
2008-09-03 04:10:00,0.6814,0.6815,0.6814,0.6814,198400000.0
2008-09-03 04:11:00,0.6813,0.6813,0.6811,0.6811,470500001.0
2008-09-03 04:12:00,0.6811,0.68135,0.6811,0.6812,95300000.0
2008-09-03 04:13:00,0.6812,0.6813,0.6812,0.6813,39200000.0
2008-09-03 04:14:00,0.6813,0.6813,0.6813,0.6813,92200000.0
2008-09-03 04:15:00,0.6813,0.6813,0.6813,0.6813,25200000.0
2008-09-03 04:16:00,0.6813,0.6813,0.6812,0.6813,173099999.0
2008-09-03 04:17:00,0.6813,0.6813,0.6812,0.6812,199900000.0
2008-09-03 04:18:00,0.6812,0.6813,0.681,0.6811,411000002.0
2008-09-03 04:19:00,0.6811,0.6812,0.6811,0.6811,92800000.0
2008-09-03 04:20:00,0.68115,0.6814,0.68115,0.6812,67700000.0
2008-09-03 04:21:00,0.6812,0.6813,0.6812,0.6812,31500000.0
2008-09-03 04:22:00,0.6812,0.6813,0.6812,0.6812,40400000.0
2008-09-03 04:23:00,0.6812,0.6813,0.6812,0.6813,62600000.0
2008-09-03 04:24:00,0.6813,0.6813,0.6813,0.6813,2000000.0
2008-09-03 04:25:00,0.6813,0.6813,0.6812,0.6813,71100000.0
2008-09-03 04:26:00,0.6813,0.6814,0.6813,0.6814,93100000.0
2008-09-03 04:27:00,0.6814,0.6814,0.6814,0.6814,5000000.0
2008-09-03 04:28:00,0.6814,0.6816,0.6814,0.6816,94900002.0
2008-09-03 04:29:00,0.6816,0.6816,0.6816,0.6816,9000000.0
2008-09-03 04:30:00,0.68108,0.68169,0.68099,0.68169,40100000.0
2008-09-03 04:31:00,0.68111,0.68134,0.6811,0.68134,19900000.0
2008-09-03 04:32:00,0.6816,0.6816,0.6816,0.6816,3000000.0
2008-09-03 04:33:00,0.6816,0.6816,0.6816,0.6816,1000000.0
2008-09-03 04:34:00,0.6816,0.6816,0.6815,0.6816,161099999.0
2008-09-03 04:35:00,0.6816,0.6816,0.6816,0.6816,12000000.0
2008-09-03 04:36:00,0.6815,0.6815,0.6814,0.6815,128999998.0
2008-09-03 04:37:00,0.6815,0.6815,0.6815,0.6815,135600000.0
2008-09-03 04:38:00,0.6815,0.6815,0.6815,0.6815,23600000.0
2008-09-03 04:39:00,0.6815,0.6815,0.6811,0.6811,70800000.0
2008-09-03 04:40:00,0.6811,0.6813,0.6811,0.6812,17200000.0
2008-09-03 04:41:00,0.6813,0.6814,0.6812,0.6812,56600000.0
2008-09-03 04:42:00,0.6812,0.6812,0.6812,0.6812,81500000.0
2008-09-03 04:43:00,0.68087,0.68115,0.68078,0.68093,72300000.0
2008-09-03 04:44:00,0.6812,0.6812,0.6812,0.6812,68600000.0
2008-09-03 04:45:00,0.6811,0.6811,0.68055,0.68055,506399999.0
2008-09-03 04:46:00,0.68065,0.6807,0.6801,0.6805,398200001.0
2008-09-03 04:47:00,0.6805,0.6805,0.68025,0.68025,361500000.0
2008-09-03 04:48:00,0.68025,0.6804,0.67945,0.6804,1068199997.0
2008-09-03 04:49:00,0.6804,0.6804,0.68,0.68,690099998.0
2008-09-03 04:50:00,0.6799,0.6802,0.6798,0.6802,605700002.0
2008-09-03 04:51:00,0.6802,0.6805,0.6802,0.6805,368799999.0
2008-09-03 04:52:00,0.6805,0.68115,0.6805,0.68115,754299997.0
2008-09-03 04:53:00,0.68115,0.68115,0.6806,0.6807,276500000.0
2008-09-03 04:54:00,0.6808,0.68115,0.6808,0.68115,213400000.0
2008-09-03 04:55:00,0.6812,0.6816,0.6812,0.6812,805700000.0
2008-09-03 04:56:00,0.6812,0.6812,0.6811,0.6811,91200000.0
2008-09-03 04:57:00,0.6811,0.68135,0.6807,0.6812,254600000.0
2008-09-03 04:58:00,0.6812,0.68125,0.681,0.681,136500000.0
2008-09-03 04:59:00,0.681,0.6811,0.6809,0.681,74200000.0
2008-09-03 05:00:00,0.681,0.681,0.6805,0.6807,496699996.0
2008-09-03 05:01:00,0.6806,0.681,0.6806,0.681,223599999.0
2008-09-03 05:02:00,0.681,0.6811,0.681,0.681,74700000.0
2008-09-03 05:03:00,0.681,0.681,0.681,0.681,54000000.0
2008-09-03 05:04:00,0.681,0.681,0.68045,0.6807,154500000.0
2008-09-03 05:05:00,0.6807,0.6808,0.6807,0.6808,50400000.0
2008-09-03 05:06:00,0.6808,0.68095,0.6808,0.6808,180400001.0
2008-09-03 05:07:00,0.6808,0.6808,0.6807,0.68075,193000000.0
2008-09-03 05:08:00,0.6808,0.6809,0.68075,0.6809,148100000.0
2008-09-03 05:09:00,0.6809,0.6809,0.6807,0.6808,136000000.0
2008-09-03 05:10:00,0.6808,0.6808,0.6807,0.6807,237100001.0
2008-09-03 05:11:00,0.6807,0.6807,0.6806,0.6806,160900000.0
2008-09-03 05:12:00,0.6806,0.6806,0.6806,0.6806,25800000.0
2008-09-03 05:13:00,0.6806,0.6806,0.6806,0.6806,26500000.0
2008-09-03 05:14:00,0.6806,0.6806,0.6806,0.6806,12600000.0
2008-09-03 05:15:00,0.6806,0.6808,0.6806,0.6807,60300000.0
2008-09-03 05:16:00,0.6808,0.6808,0.6806,0.6806,144000001.0
2008-09-03 05:17:00,0.6806,0.6807,0.6805,0.6807,240600000.0
2008-09-03 05:18:00,0.6807,0.6807,0.6805,0.6805,264300000.0
2008-09-03 05:19:00,0.6804,0.6808,0.6804,0.6808,325900000.0
2008-09-03 05:20:00,0.6808,0.68135,0.6808,0.68105,261299998.0
2008-09-03 05:21:00,0.681,0.681,0.6807,0.6807,254499998.0
2008-09-03 05:22:00,0.6807,0.6809,0.6807,0.6809,196700000.0
2008-09-03 05:23:00,0.6809,0.6812,0.6809,0.681,102700000.0
2008-09-03 05:24:00,0.681,0.6812,0.681,0.681,100300000.0
2008-09-03 05:25:00,0.68105,0.68115,0.681,0.681,83800000.0
2008-09-03 05:26:00,0.68105,0.68125,0.681,0.681,47500000.0
2008-09-03 05:27:00,0.681,0.6815,0.68085,0.68125,267200000.0
2008-09-03 05:28:00,0.68125,0.68125,0.6807,0.6808,354200000.0
2008-09-03 05:29:00,0.6808,0.6808,0.6808,0.6808,45000000.0
2008-09-03 05:30:00,0.6808,0.68115,0.6808,0.6808,104900000.0
2008-09-03 05:31:00,0.6808,0.681,0.6807,0.6808,303899999.0
2008-09-03 05:32:00,0.6808,0.6808,0.6804,0.6804,172600000.0
2008-09-03 05:33:00,0.6804,0.6804,0.68,0.68015,102400000.0
2008-09-03 05:34:00,0.68015,0.6803,0.6798,0.6798,463100005.0
2008-09-03 05:35:00,0.6798,0.68,0.6797,0.6797,465700000.0
2008-09-03 05:36:00,0.6797,0.6797,0.6791,0.6794,676300000.0
2008-09-03 05:37:00,0.6794,0.6796,0.6794,0.6796,207500000.0
2008-09-03 05:38:00,0.6795,0.6795,0.6794,0.6795,135700000.0
2008-09-03 05:39:00,0.6795,0.6795,0.6791,0.6793,211500001.0
2008-09-03 05:40:00,0.6792,0.6792,0.679,0.6791,526199997.0
2008-09-03 05:41:00,0.6791,0.6794,0.6791,0.6793,337100003.0
2008-09-03 05:42:00,0.6792,0.6794,0.6792,0.6792,34600000.0
2008-09-03 05:43:00,0.6792,0.6794,0.6792,0.6793,274800000.0
2008-09-03 05:44:00,0.6793,0.6793,0.6786,0.6787,667400002.0
2008-09-03 05:45:00,0.6787,0.679,0.6786,0.6789,975099998.0
2008-09-03 05:46:00,0.6789,0.6791,0.6789,0.6791,380800002.0
2008-09-03 05:47:00,0.6791,0.6793,0.6791,0.6793,385200000.0
2008-09-03 05:48:00,0.6793,0.6793,0.67895,0.67905,495900001.0
2008-09-03 05:49:00,0.6791,0.6792,0.6791,0.6792,235100000.0
2008-09-03 05:50:00,0.6792,0.6792,0.6791,0.6792,486999998.0
2008-09-03 05:51:00,0.6792,0.6794,0.6792,0.6793,252500000.0
2008-09-03 05:52:00,0.6793,0.67935,0.6793,0.6793,64900000.0
2008-09-03 05:53:00,0.6793,0.6794,0.6793,0.6794,207800000.0
2008-09-03 05:54:00,0.6794,0.6796,0.6794,0.6796,153100001.0
2008-09-03 05:55:00,0.6796,0.6797,0.6796,0.6796,484600011.0
2008-09-03 05:56:00,0.6797,0.6797,0.6796,0.6796,144200000.0
2008-09-03 05:57:00,0.6796,0.6797,0.6795,0.6796,157200000.0
2008-09-03 05:58:00,0.6796,0.6796,0.67875,0.6791,272999998.0
2008-09-03 05:59:00,0.6791,0.6791,0.6791,0.6791,327300000.0
2008-09-03 06:00:00,0.6791,0.6791,0.679,0.679,128000000.0
2008-09-03 06:01:00,0.679,0.679,0.6789,0.6789,74200000.0
2008-09-03 06:02:00,0.6789,0.679,0.6787,0.6787,222900002.0
2008-09-03 06:03:00,0.6787,0.6787,0.6785,0.6785,81100000.0
2008-09-03 06:04:00,0.6785,0.6785,0.6778,0.67785,378700000.0
2008-09-03 06:05:00,0.6779,0.678,0.67755,0.6777,732700000.0
2008-09-03 06:06:00,0.6777,0.67775,0.6776,0.6777,604600000.0
2008-09-03 06:07:00,0.6777,0.6777,0.6776,0.6776,178000000.0
2008-09-03 06:08:00,0.6776,0.6777,0.67685,0.6771,631500000.0
2008-09-03 06:09:00,0.67715,0.6772,0.67665,0.6769,714399997.0
2008-09-03 06:10:00,0.6769,0.6769,0.67615,0.6763,634700001.0
2008-09-03 06:11:00,0.6764,0.6764,0.6756,0.6757,675999999.0
2008-09-03 06:12:00,0.6757,0.6757,0.6743,0.6747,773500003.0
2008-09-03 06:13:00,0.6747,0.6747,0.67335,0.674,919300000.0
2008-09-03 06:14:00,0.6741,0.6742,0.67345,0.67345,485600002.0
2008-09-03 06:15:00,0.6737,0.674,0.67355,0.674,358700001.0
2008-09-03 06:16:00,0.674,0.6757,0.674,0.675,414800003.0
2008-09-03 06:17:00,0.675,0.6752,0.6746,0.6747,141500000.0
2008-09-03 06:18:00,0.6747,0.6749,0.67445,0.6746,126000000.0
2008-09-03 06:19:00,0.6746,0.6748,0.6745,0.6746,73300000.0
2008-09-03 06:20:00,0.6746,0.6747,0.67435,0.6746,211200000.0
2008-09-03 06:21:00,0.6746,0.6746,0.67345,0.67415,184300000.0
2008-09-03 06:22:00,0.6742,0.6743,0.67365,0.6743,217599999.0
2008-09-03 06:23:00,0.6744,0.6746,0.6744,0.6746,36400000.0
2008-09-03 06:24:00,0.6746,0.6747,0.6745,0.6747,45700000.0
2008-09-03 06:25:00,0.6747,0.6751,0.6745,0.6749,123000000.0
2008-09-03 06:26:00,0.675,0.6755,0.67495,0.6752,210100000.0
2008-09-03 06:27:00,0.6752,0.6753,0.6749,0.6749,166600000.0
2008-09-03 06:28:00,0.6749,0.6749,0.67415,0.6744,263000000.0
2008-09-03 06:29:00,0.6745,0.6745,0.6741,0.6744,60300000.0
2008-09-03 06:30:00,0.6744,0.6745,0.6743,0.6744,187100000.0
2008-09-03 06:31:00,0.6745,0.6745,0.6744,0.6744,52100000.0
2008-09-03 06:32:00,0.6745,0.6749,0.6745,0.6747,104900000.0
2008-09-03 06:33:00,0.6748,0.675,0.6746,0.6746,117600000.0
2008-09-03 06:34:00,0.6746,0.6748,0.6743,0.6745,172600000.0
2008-09-03 06:35:00,0.6745,0.6745,0.67345,0.674,340600000.0
2008-09-03 06:36:00,0.674,0.674,0.67335,0.67335,204999999.0
2008-09-03 06:37:00,0.6735,0.6737,0.67345,0.6736,80400000.0
2008-09-03 06:38:00,0.6736,0.6741,0.6734,0.674,115000000.0
2008-09-03 06:39:00,0.674,0.6747,0.674,0.6745,117100000.0
2008-09-03 06:40:00,0.6745,0.6747,0.67415,0.67415,43400000.0
2008-09-03 06:41:00,0.6744,0.6747,0.67395,0.6747,92400000.0
2008-09-03 06:42:00,0.6746,0.6747,0.6746,0.6746,108800000.0
2008-09-03 06:43:00,0.6747,0.6748,0.6746,0.6746,67800000.0
2008-09-03 06:44:00,0.6746,0.6747,0.6745,0.6745,81500000.0
2008-09-03 06:45:00,0.6746,0.6748,0.6746,0.6748,36300000.0
2008-09-03 06:46:00,0.6748,0.675,0.6747,0.6749,118100000.0
2008-09-03 06:47:00,0.675,0.675,0.67425,0.6747,146100000.0
2008-09-03 06:48:00,0.6747,0.6747,0.6745,0.6745,50400000.0
2008-09-03 06:49:00,0.6745,0.6747,0.6745,0.6745,109400000.0
2008-09-03 06:50:00,0.6745,0.6746,0.6744,0.6744,97400000.0
2008-09-03 06:51:00,0.6744,0.6744,0.6738,0.67395,81900000.0
2008-09-03 06:52:00,0.67395,0.6742,0.67395,0.6742,48000000.0
2008-09-03 06:53:00,0.674,0.6744,0.674,0.6744,163900000.0
2008-09-03 06:54:00,0.67435,0.6745,0.67435,0.6745,167500000.0
2008-09-03 06:55:00,0.6745,0.67455,0.67415,0.6742,260200000.0
2008-09-03 06:56:00,0.6743,0.6744,0.67365,0.674,296600002.0
2008-09-03 06:57:00,0.674,0.6743,0.674,0.6743,147100000.0
2008-09-03 06:58:00,0.6743,0.6744,0.6743,0.6744,25300000.0
2008-09-03 06:59:00,0.6746,0.6749,0.6746,0.6749,99400000.0
2008-09-03 07:00:00,0.6749,0.6751,0.6747,0.6749,164900000.0
2008-09-03 07:01:00,0.67495,0.6753,0.6746,0.6748,118000000.0
2008-09-03 07:02:00,0.6748,0.6748,0.6745,0.6746,98500000.0
2008-09-03 07:03:00,0.6746,0.6746,0.6739,0.6743,152000000.0
2008-09-03 07:04:00,0.6743,0.67495,0.6743,0.6745,64800000.0
2008-09-03 07:05:00,0.6745,0.6749,0.6745,0.6749,76299999.0
2008-09-03 07:06:00,0.67465,0.67487,0.67446,0.67468,15600000.0
2008-09-03 07:07:00,0.6749,0.6749,0.6749,0.6749,5600000.0
2008-09-03 07:08:00,0.6749,0.6749,0.6748,0.6749,32200000.0
2008-09-03 07:09:00,0.6748,0.67545,0.6748,0.6752,51400000.0
2008-09-03 07:10:00,0.6752,0.6752,0.6751,0.6751,16100000.0
2008-09-03 07:11:00,0.6752,0.6752,0.67515,0.67515,5300000.0
2008-09-03 07:12:00,0.67515,0.67535,0.6751,0.6751,51600000.0
2008-09-03 07:13:00,0.6751,0.6756,0.675,0.6756,102900000.0
2008-09-03 07:14:00,0.6756,0.6756,0.67515,0.6755,47800000.0
2008-09-03 07:15:00,0.6755,0.6756,0.67515,0.6755,141100000.0
2008-09-03 07:16:00,0.6755,0.6757,0.6752,0.6754,117500000.0
2008-09-03 07:17:00,0.6754,0.6762,0.6754,0.6757,185200000.0
2008-09-03 07:18:00,0.67605,0.6764,0.67575,0.6764,361900005.0
2008-09-03 07:19:00,0.6764,0.6764,0.67555,0.67575,110900000.0
2008-09-03 07:20:00,0.67585,0.6763,0.67585,0.67625,82400000.0
2008-09-03 07:21:00,0.67625,0.6763,0.676,0.6761,161600000.0
2008-09-03 07:22:00,0.6761,0.6762,0.676,0.6761,74900000.0
2008-09-03 07:23:00,0.67605,0.6761,0.6755,0.6756,112900000.0
2008-09-03 07:24:00,0.67555,0.6757,0.67555,0.6756,70100000.0
2008-09-03 07:25:00,0.6756,0.67565,0.6749,0.6751,137000000.0
2008-09-03 07:26:00,0.6751,0.67565,0.6751,0.6754,177400000.0
2008-09-03 07:27:00,0.6755,0.67585,0.6755,0.6756,110300000.0
2008-09-03 07:28:00,0.6756,0.67585,0.6756,0.6758,79100000.0
2008-09-03 07:29:00,0.6758,0.6758,0.6747,0.6753,369600002.0
2008-09-03 07:30:00,0.6752,0.6753,0.6751,0.6751,34600000.0
2008-09-03 07:31:00,0.6751,0.6751,0.67445,0.67485,64500000.0
2008-09-03 07:32:00,0.67445,0.67505,0.67435,0.6748,178000000.0
2008-09-03 07:33:00,0.6748,0.6753,0.67465,0.6751,164500000.0
2008-09-03 07:34:00,0.67505,0.6752,0.675,0.6752,180100000.0
2008-09-03 07:35:00,0.6752,0.6752,0.6748,0.6752,86100000.0
2008-09-03 07:36:00,0.675,0.6752,0.6746,0.6746,109600000.0
2008-09-03 07:37:00,0.6746,0.6749,0.6745,0.6749,48000000.0
2008-09-03 07:38:00,0.6749,0.6749,0.6747,0.6748,50100000.0
2008-09-03 07:39:00,0.67485,0.675,0.67485,0.675,48200000.0
2008-09-03 07:40:00,0.675,0.6751,0.6749,0.675,71800000.0
2008-09-03 07:41:00,0.6749,0.6749,0.67415,0.6746,162000000.0
2008-09-03 07:42:00,0.6746,0.6749,0.6743,0.6749,159400000.0
2008-09-03 07:43:00,0.675,0.675,0.67445,0.67445,70100000.0
2008-09-03 07:44:00,0.67445,0.67445,0.67425,0.67425,34100000.0
2008-09-03 07:45:00,0.6742,0.6742,0.6742,0.6742,45000000.0
2008-09-03 07:46:00,0.6742,0.6748,0.6742,0.6748,37800000.0
2008-09-03 07:47:00,0.6748,0.6749,0.6747,0.6747,127200000.0
2008-09-03 07:48:00,0.67445,0.67469,0.67412,0.67446,71800000.0
2008-09-03 07:49:00,0.6748,0.6748,0.6747,0.6747,26500000.0
2008-09-03 07:50:00,0.6747,0.6748,0.6747,0.6747,34700000.0
2008-09-03 07:51:00,0.6747,0.6751,0.6746,0.6746,104500000.0
2008-09-03 07:52:00,0.6748,0.6751,0.6748,0.6751,126000000.0
2008-09-03 07:53:00,0.6751,0.6752,0.675,0.6751,45000000.0
2008-09-03 07:54:00,0.6752,0.6753,0.67485,0.67485,26200000.0
2008-09-03 07:55:00,0.67485,0.67485,0.67465,0.67465,70300000.0
2008-09-03 07:56:00,0.67465,0.6748,0.67455,0.6747,227200000.0
2008-09-03 07:57:00,0.6748,0.6748,0.6745,0.6746,64800000.0
2008-09-03 07:58:00,0.6746,0.6746,0.6742,0.6743,185899999.0
2008-09-03 07:59:00,0.6744,0.6746,0.6744,0.6745,59000001.0
2008-09-03 08:00:00,0.6745,0.6747,0.6745,0.6746,56700000.0
2008-09-03 08:01:00,0.6746,0.6747,0.6745,0.6746,81500000.0
2008-09-03 08:02:00,0.6746,0.67465,0.67445,0.67465,163600000.0
2008-09-03 08:03:00,0.67465,0.67495,0.67455,0.6747,197800000.0
2008-09-03 08:04:00,0.6747,0.6748,0.6747,0.6747,59000000.0
2008-09-03 08:05:00,0.6748,0.6748,0.6747,0.6748,50700000.0
2008-09-03 08:06:00,0.6748,0.6751,0.6748,0.675,107500000.0
2008-09-03 08:07:00,0.675,0.6752,0.675,0.6751,75700000.0
2008-09-03 08:08:00,0.67515,0.6752,0.6751,0.6751,34100000.0
2008-09-03 08:09:00,0.6751,0.67545,0.6751,0.67535,198600000.0
2008-09-03 08:10:00,0.6753,0.6758,0.6753,0.6753,216600000.0
2008-09-03 08:11:00,0.67545,0.6756,0.6752,0.67555,282700000.0
2008-09-03 08:12:00,0.67555,0.6759,0.6755,0.6756,295500001.0
2008-09-03 08:13:00,0.6756,0.6768,0.6756,0.6765,327000000.0
2008-09-03 08:14:00,0.6765,0.6767,0.6765,0.6767,175200000.0
2008-09-03 08:15:00,0.67655,0.6768,0.6765,0.6766,241100000.0
2008-09-03 08:16:00,0.6766,0.6766,0.6763,0.6765,119000000.0
2008-09-03 08:17:00,0.6765,0.6768,0.67645,0.6767,86700000.0
2008-09-03 08:18:00,0.6767,0.6768,0.6766,0.6767,108900000.0
2008-09-03 08:19:00,0.6767,0.67675,0.6761,0.6761,185600000.0
2008-09-03 08:20:00,0.6761,0.6765,0.6761,0.6763,88800000.0
2008-09-03 08:21:00,0.6763,0.6763,0.6758,0.6758,125500000.0
2008-09-03 08:22:00,0.6758,0.67645,0.6758,0.6764,168700000.0
2008-09-03 08:23:00,0.6762,0.6762,0.6757,0.6757,157400000.0
2008-09-03 08:24:00,0.6757,0.6757,0.67495,0.67495,263400000.0
2008-09-03 08:25:00,0.6749,0.67575,0.6749,0.67575,204800000.0
2008-09-03 08:26:00,0.6757,0.6764,0.6757,0.6763,370800000.0
2008-09-03 08:27:00,0.6763,0.67635,0.6759,0.67605,174100000.0
2008-09-03 08:28:00,0.6759,0.67605,0.6759,0.676,44100000.0
2008-09-03 08:29:00,0.67595,0.676,0.6759,0.67595,46400000.0
2008-09-03 08:30:00,0.67595,0.67605,0.6759,0.676,56500000.0
2008-09-03 08:31:00,0.676,0.6761,0.6759,0.676,195300000.0
2008-09-03 08:32:00,0.676,0.6761,0.6759,0.6761,94100000.0
2008-09-03 08:33:00,0.6761,0.6764,0.6761,0.6764,84300000.0
2008-09-03 08:34:00,0.67635,0.6764,0.6763,0.6764,56500000.0
2008-09-03 08:35:00,0.6764,0.6764,0.67635,0.6764,60300000.0
2008-09-03 08:36:00,0.6764,0.6764,0.6763,0.6763,2800000.0
2008-09-03 08:37:00,0.6763,0.6764,0.6763,0.6764,42800000.0
2008-09-03 08:38:00,0.6764,0.6765,0.6763,0.6765,81800000.0
2008-09-03 08:39:00,0.6765,0.6768,0.6764,0.6766,178400000.0
2008-09-03 08:40:00,0.6766,0.6768,0.6765,0.6766,124200000.0
2008-09-03 08:41:00,0.6767,0.67675,0.6767,0.67675,37300000.0
2008-09-03 08:42:00,0.6767,0.6773,0.6767,0.6773,217700000.0
2008-09-03 08:43:00,0.6773,0.6777,0.6769,0.6769,345900000.0
2008-09-03 08:44:00,0.677,0.6773,0.6769,0.677,433700000.0
2008-09-03 08:45:00,0.67695,0.67695,0.6765,0.6767,152700000.0
2008-09-03 08:46:00,0.6767,0.67685,0.6767,0.6768,51500000.0
2008-09-03 08:47:00,0.67685,0.6771,0.67685,0.6771,107500000.0
2008-09-03 08:48:00,0.67715,0.67715,0.6769,0.6769,202700000.0
2008-09-03 08:49:00,0.67685,0.6775,0.67685,0.6775,163000000.0
2008-09-03 08:50:00,0.6775,0.6775,0.67705,0.67725,305399999.0
2008-09-03 08:51:00,0.6772,0.6776,0.6771,0.6775,250400000.0
2008-09-03 08:52:00,0.67755,0.6778,0.67725,0.67755,81800000.0
2008-09-03 08:53:00,0.67755,0.6776,0.6773,0.6773,59900000.0
2008-09-03 08:54:00,0.6773,0.6773,0.6771,0.67715,68800000.0
2008-09-03 08:55:00,0.6769,0.6769,0.6763,0.6763,158500000.0
2008-09-03 08:56:00,0.67625,0.67635,0.6761,0.6761,120200000.0
2008-09-03 08:57:00,0.67605,0.67605,0.67555,0.67555,133100000.0
2008-09-03 08:58:00,0.67555,0.6757,0.67555,0.6757,40800000.0
2008-09-03 08:59:00,0.6757,0.6761,0.6757,0.67595,123900000.0
2008-09-03 09:00:00,0.67595,0.67595,0.67595,0.67595,16600000.0
2008-09-03 09:01:00,0.67595,0.6761,0.6759,0.6761,98300000.0
2008-09-03 09:02:00,0.6761,0.6761,0.6756,0.6757,113100000.0
2008-09-03 09:03:00,0.67575,0.67615,0.6756,0.6758,268400000.0
2008-09-03 09:04:00,0.6758,0.676,0.6756,0.676,330200000.0
2008-09-03 09:05:00,0.676,0.67645,0.676,0.6764,267900000.0
2008-09-03 09:06:00,0.6764,0.67645,0.67625,0.67635,97400000.0
2008-09-03 09:07:00,0.6763,0.6763,0.6763,0.6763,17600000.0
2008-09-03 09:08:00,0.67625,0.67625,0.6762,0.67625,28100000.0
2008-09-03 09:09:00,0.6762,0.6764,0.67615,0.67635,144700000.0
2008-09-03 09:10:00,0.67645,0.67695,0.6763,0.67695,287100000.0
2008-09-03 09:11:00,0.67695,0.6775,0.6768,0.67745,202300000.0
2008-09-03 09:12:00,0.6775,0.6775,0.6773,0.67735,195100000.0
2008-09-03 09:13:00,0.6774,0.6775,0.6774,0.67745,58600000.0
2008-09-03 09:14:00,0.67745,0.6775,0.6774,0.6775,52500000.0
2008-09-03 09:15:00,0.6775,0.6775,0.67705,0.67715,229600000.0
2008-09-03 09:16:00,0.6772,0.6773,0.677,0.6771,302100000.0
2008-09-03 09:17:00,0.6771,0.6771,0.6765,0.6766,335600001.0
2008-09-03 09:18:00,0.6767,0.67685,0.67665,0.6768,130800000.0
2008-09-03 09:19:00,0.67675,0.6768,0.6767,0.67675,44900000.0
2008-09-03 09:20:00,0.6767,0.6767,0.676,0.6763,237100000.0
2008-09-03 09:21:00,0.6763,0.67645,0.67625,0.67635,249200000.0
2008-09-03 09:22:00,0.6763,0.67655,0.67625,0.6765,117000000.0
2008-09-03 09:23:00,0.6765,0.6765,0.67605,0.67615,190900000.0
2008-09-03 09:24:00,0.67615,0.6762,0.6761,0.6762,187500000.0
2008-09-03 09:25:00,0.6763,0.6765,0.6762,0.67625,90200000.0
2008-09-03 09:26:00,0.6763,0.6763,0.6758,0.676,295000000.0
2008-09-03 09:27:00,0.67605,0.67605,0.67575,0.6758,156600000.0
2008-09-03 09:28:00,0.67585,0.67595,0.6758,0.6758,327100000.0
2008-09-03 09:29:00,0.6758,0.67605,0.6756,0.6759,182600000.0
2008-09-03 09:30:00,0.67585,0.6759,0.6758,0.67585,32700000.0
2008-09-03 09:31:00,0.6758,0.676,0.6757,0.676,245600000.0
2008-09-03 09:32:00,0.6761,0.6766,0.6759,0.6766,254400000.0
2008-09-03 09:33:00,0.6766,0.6766,0.6763,0.6765,65700000.0
2008-09-03 09:34:00,0.6766,0.6767,0.6766,0.6766,31300000.0
2008-09-03 09:35:00,0.6767,0.6769,0.67645,0.67645,167600000.0
2008-09-03 09:36:00,0.6764,0.6767,0.6764,0.6766,101700000.0
2008-09-03 09:37:00,0.6766,0.6768,0.6765,0.6767,203300000.0
2008-09-03 09:38:00,0.6768,0.6769,0.6764,0.6767,179800000.0
2008-09-03 09:39:00,0.6767,0.6768,0.6766,0.6766,42000000.0
2008-09-03 09:40:00,0.6766,0.6766,0.6762,0.6764,199900001.0
2008-09-03 09:41:00,0.6764,0.6765,0.6764,0.6764,134900000.0
2008-09-03 09:42:00,0.6764,0.6767,0.6764,0.6767,180800000.0
2008-09-03 09:43:00,0.67675,0.6771,0.67675,0.67705,158500000.0
2008-09-03 09:44:00,0.677,0.67765,0.677,0.6776,141800000.0
2008-09-03 09:45:00,0.6776,0.6776,0.67735,0.67745,136300000.0
2008-09-03 09:46:00,0.67745,0.6775,0.67715,0.6772,123400000.0
2008-09-03 09:47:00,0.6772,0.6772,0.6766,0.6767,314300000.0
2008-09-03 09:48:00,0.6767,0.677,0.6767,0.6767,173800000.0
2008-09-03 09:49:00,0.67675,0.67675,0.6765,0.67655,381000000.0
2008-09-03 09:50:00,0.6765,0.67675,0.6764,0.67675,281200000.0
2008-09-03 09:51:00,0.6768,0.6769,0.6767,0.6769,100800000.0
2008-09-03 09:52:00,0.6769,0.6769,0.6767,0.6767,26900000.0
2008-09-03 09:53:00,0.67675,0.67695,0.6767,0.6769,213500000.0
2008-09-03 09:54:00,0.67685,0.677,0.67685,0.67685,49600000.0
2008-09-03 09:55:00,0.6769,0.6769,0.6767,0.6768,73900000.0
2008-09-03 09:56:00,0.67675,0.6768,0.6764,0.6764,136000000.0
2008-09-03 09:57:00,0.6764,0.67665,0.6764,0.67655,114400000.0
2008-09-03 09:58:00,0.67665,0.6768,0.67655,0.6766,81900000.0
2008-09-03 09:59:00,0.6766,0.67665,0.67635,0.6766,185300000.0
2008-09-03 10:00:00,0.67655,0.6766,0.6765,0.6765,69200000.0
2008-09-03 10:01:00,0.6765,0.6765,0.6763,0.67635,366400000.0
2008-09-03 10:02:00,0.6764,0.67645,0.67625,0.6763,76800000.0
2008-09-03 10:03:00,0.67625,0.6763,0.6762,0.67625,51700000.0
2008-09-03 10:04:00,0.6762,0.6762,0.67615,0.67615,6700000.0
2008-09-03 10:05:00,0.67615,0.67635,0.67615,0.67625,40300000.0
2008-09-03 10:06:00,0.67625,0.6767,0.67625,0.67665,84700000.0
2008-09-03 10:07:00,0.67665,0.67665,0.67645,0.6765,113600000.0
2008-09-03 10:08:00,0.67655,0.67665,0.6762,0.67625,226700000.0
2008-09-03 10:09:00,0.6763,0.6765,0.6763,0.6763,109700000.0
2008-09-03 10:10:00,0.6763,0.6763,0.6758,0.6758,170000000.0
2008-09-03 10:11:00,0.67575,0.67585,0.6756,0.67575,162300000.0
2008-09-03 10:12:00,0.6758,0.676,0.6757,0.676,92300000.0
2008-09-03 10:13:00,0.6756,0.6758,0.6756,0.67565,153400000.0
2008-09-03 10:14:00,0.67565,0.67615,0.67565,0.6759,417900001.0
2008-09-03 10:15:00,0.6759,0.67605,0.67575,0.67605,121200000.0
2008-09-03 10:16:00,0.67605,0.6761,0.676,0.676,81700000.0
2008-09-03 10:17:00,0.676,0.6764,0.676,0.6764,135000000.0
2008-09-03 10:18:00,0.6764,0.6764,0.6762,0.6764,138500000.0
2008-09-03 10:19:00,0.6764,0.67645,0.6762,0.67625,199000000.0
2008-09-03 10:20:00,0.67625,0.6764,0.6756,0.6756,226400000.0
2008-09-03 10:21:00,0.6756,0.6758,0.6756,0.6757,116300000.0
2008-09-03 10:22:00,0.6757,0.6758,0.67525,0.67525,362900000.0
2008-09-03 10:23:00,0.6752,0.67545,0.6751,0.6753,553899997.0
2008-09-03 10:24:00,0.6753,0.6754,0.675,0.6751,425100000.0
2008-09-03 10:25:00,0.6751,0.6753,0.6749,0.6751,213800000.0
2008-09-03 10:26:00,0.6751,0.6752,0.675,0.6752,184000000.0
2008-09-03 10:27:00,0.6753,0.6755,0.6751,0.67545,166200000.0
2008-09-03 10:28:00,0.67545,0.6755,0.67535,0.6755,157000000.0
2008-09-03 10:29:00,0.6755,0.6759,0.6755,0.6756,181100001.0
2008-09-03 10:30:00,0.67565,0.6762,0.67565,0.67605,239000000.0
2008-09-03 10:31:00,0.676,0.67615,0.676,0.6761,98100000.0
2008-09-03 10:32:00,0.6761,0.6761,0.6756,0.6757,391400000.0
2008-09-03 10:33:00,0.67565,0.6757,0.67565,0.6757,56800000.0
2008-09-03 10:34:00,0.6757,0.6757,0.6755,0.67555,125100000.0
2008-09-03 10:35:00,0.67555,0.6759,0.67555,0.6759,105000000.0
2008-09-03 10:36:00,0.6759,0.6759,0.6757,0.6757,152400000.0
2008-09-03 10:37:00,0.67575,0.6761,0.6756,0.676,310200000.0
2008-09-03 10:38:00,0.676,0.6761,0.6757,0.6758,135200000.0
2008-09-03 10:39:00,0.6758,0.6758,0.67545,0.6755,73500000.0
2008-09-03 10:40:00,0.6755,0.6756,0.6755,0.67555,92600000.0
2008-09-03 10:41:00,0.6756,0.6758,0.67555,0.6758,50200000.0
2008-09-03 10:42:00,0.6758,0.67605,0.6758,0.67605,34500000.0
2008-09-03 10:43:00,0.676,0.67615,0.67585,0.676,135000000.0
2008-09-03 10:44:00,0.676,0.6762,0.6759,0.6762,141800000.0
2008-09-03 10:45:00,0.6762,0.6762,0.676,0.676,28000000.0
2008-09-03 10:46:00,0.676,0.6763,0.676,0.6763,152700000.0
2008-09-03 10:47:00,0.6763,0.6766,0.6763,0.6766,142800000.0
2008-09-03 10:48:00,0.67655,0.6772,0.6765,0.67715,290000000.0
2008-09-03 10:49:00,0.67725,0.6775,0.6768,0.6771,363000000.0
2008-09-03 10:50:00,0.6771,0.67735,0.677,0.6772,155700000.0
2008-09-03 10:51:00,0.6771,0.6773,0.6769,0.677,118500000.0
2008-09-03 10:52:00,0.67685,0.6769,0.6766,0.6766,372800000.0
2008-09-03 10:53:00,0.6765,0.6767,0.6765,0.6767,36000000.0
2008-09-03 10:54:00,0.6767,0.67685,0.6765,0.6766,122700000.0
2008-09-03 10:55:00,0.67665,0.67675,0.67655,0.6767,151500000.0
2008-09-03 10:56:00,0.67665,0.67665,0.67665,0.67665,15500000.0
2008-09-03 10:57:00,0.6766,0.6767,0.6766,0.6767,39500000.0
2008-09-03 10:58:00,0.6767,0.6768,0.6766,0.6766,28000000.0
2008-09-03 10:59:00,0.6766,0.6768,0.6766,0.6767,66700000.0
2008-09-03 11:00:00,0.6767,0.6768,0.6763,0.6768,90800000.0
2008-09-03 11:01:00,0.6769,0.677,0.6764,0.6764,73400000.0
2008-09-03 11:02:00,0.6764,0.6765,0.6761,0.6765,116500000.0
2008-09-03 11:03:00,0.67645,0.6767,0.67575,0.676,134900000.0
2008-09-03 11:04:00,0.676,0.676,0.6759,0.6759,25200000.0
2008-09-03 11:05:00,0.6759,0.676,0.6758,0.676,42000000.0
2008-09-03 11:06:00,0.676,0.6761,0.6759,0.676,22400000.0
2008-09-03 11:07:00,0.6759,0.6762,0.6759,0.6759,23800000.0
2008-09-03 11:08:00,0.6759,0.6759,0.6759,0.6759,25200000.0
2008-09-03 11:09:00,0.6759,0.6759,0.6756,0.6757,155700002.0
2008-09-03 11:10:00,0.6758,0.6758,0.6756,0.6757,46600000.0
2008-09-03 11:11:00,0.6756,0.6757,0.6755,0.6757,24100000.0
2008-09-03 11:12:00,0.6757,0.6757,0.6756,0.6757,42000000.0
2008-09-03 11:13:00,0.6757,0.6757,0.6755,0.6756,62700000.0
2008-09-03 11:14:00,0.6757,0.6759,0.6757,0.6759,18200000.0
2008-09-03 11:15:00,0.6759,0.676,0.67565,0.67565,59200000.0
2008-09-03 11:16:00,0.67575,0.6761,0.67565,0.6759,171000000.0
2008-09-03 11:17:00,0.6759,0.6759,0.6759,0.6759,30200000.0
2008-09-03 11:18:00,0.67595,0.676,0.6758,0.6759,42800000.0
2008-09-03 11:19:00,0.6759,0.6759,0.6759,0.6759,6000000.0
2008-09-03 11:20:00,0.6759,0.6759,0.6759,0.6759,14000000.0
2008-09-03 11:21:00,0.6759,0.6759,0.6755,0.6756,51720725.0
2008-09-03 11:22:00,0.67555,0.6758,0.6755,0.6757,80900000.0
2008-09-03 11:23:00,0.6757,0.6759,0.6756,0.6757,172900000.0
2008-09-03 11:24:00,0.6757,0.67585,0.6757,0.6758,144700001.0
2008-09-03 11:25:00,0.6758,0.6758,0.6758,0.6758,23800000.0
2008-09-03 11:26:00,0.6758,0.6758,0.6758,0.6758,11800000.0
2008-09-03 11:27:00,0.6758,0.6758,0.6758,0.6758,2800000.0
2008-09-03 11:28:00,0.6758,0.676,0.6758,0.6758,19500000.0
2008-09-03 11:29:00,0.6758,0.6758,0.67565,0.67565,22500000.0
2008-09-03 11:30:00,0.67565,0.6757,0.67565,0.6757,6000000.0
2008-09-03 11:31:00,0.6757,0.6757,0.6757,0.6757,19100000.0
2008-09-03 11:32:00,0.6757,0.6757,0.67555,0.6756,54800000.0
2008-09-03 11:33:00,0.67566,0.67566,0.67514,0.67538,196300000.0
2008-09-03 11:34:00,0.6756,0.6756,0.6756,0.6756,6300000.0
2008-09-03 11:35:00,0.6757,0.6759,0.67565,0.67565,189500000.0
2008-09-03 11:36:00,0.67565,0.67585,0.67565,0.6758,53300000.0
2008-09-03 11:37:00,0.6758,0.67595,0.67565,0.67565,101700000.0
2008-09-03 11:38:00,0.6757,0.6757,0.67565,0.6757,19800000.0
2008-09-03 11:39:00,0.67575,0.67575,0.67565,0.6757,16700000.0
2008-09-03 11:40:00,0.6757,0.67585,0.6757,0.6758,40400000.0
2008-09-03 11:41:00,0.67595,0.6761,0.67595,0.67595,43200000.0
2008-09-03 11:42:00,0.676,0.67625,0.676,0.67625,39400000.0
2008-09-03 11:43:00,0.6762,0.6762,0.6762,0.6762,4400000.0
2008-09-03 11:44:00,0.6762,0.6763,0.6761,0.6762,108400000.0
2008-09-03 11:45:00,0.6763,0.67635,0.6763,0.6763,61000000.0
2008-09-03 11:46:00,0.6763,0.6764,0.6761,0.6764,218000005.0
2008-09-03 11:47:00,0.6764,0.6765,0.6763,0.6765,263700004.0
2008-09-03 11:48:00,0.6765,0.6765,0.6764,0.67645,26700000.0
2008-09-03 11:49:00,0.6765,0.677,0.6765,0.6768,109700000.0
2008-09-03 11:50:00,0.6768,0.6775,0.67655,0.67725,182900000.0
2008-09-03 11:51:00,0.6772,0.6774,0.6767,0.6771,245900000.0
2008-09-03 11:52:00,0.677,0.6771,0.6767,0.67685,153700001.0
2008-09-03 11:53:00,0.67685,0.67695,0.67675,0.6769,71400000.0
2008-09-03 11:54:00,0.67695,0.6773,0.6769,0.67705,153900000.0
2008-09-03 11:55:00,0.67705,0.6775,0.67705,0.6775,91100000.0
2008-09-03 11:56:00,0.6775,0.67755,0.6774,0.67745,147000000.0
2008-09-03 11:57:00,0.67745,0.67745,0.6774,0.6774,18200000.0
2008-09-03 11:58:00,0.6775,0.6775,0.6771,0.6773,100200000.0
2008-09-03 11:59:00,0.6773,0.67745,0.67725,0.67735,262100000.0
2008-09-03 12:00:00,0.6774,0.6774,0.6773,0.6773,74500000.0
2008-09-03 12:01:00,0.67735,0.67735,0.67725,0.67725,59400000.0
2008-09-03 12:02:00,0.6773,0.6778,0.6773,0.67775,101500000.0
2008-09-03 12:03:00,0.6778,0.6781,0.67775,0.67795,168900000.0
2008-09-03 12:04:00,0.6779,0.67805,0.6779,0.678,100400000.0
2008-09-03 12:05:00,0.678,0.6782,0.678,0.678,158200000.0
2008-09-03 12:06:00,0.678,0.6782,0.678,0.6782,78100000.0
2008-09-03 12:07:00,0.6782,0.6782,0.6781,0.6781,43900000.0
2008-09-03 12:08:00,0.67815,0.6784,0.67815,0.6784,19600000.0
2008-09-03 12:09:00,0.6783,0.6785,0.67825,0.6785,110000000.0
2008-09-03 12:10:00,0.6785,0.6786,0.67835,0.6784,219700000.0
2008-09-03 12:11:00,0.6784,0.67845,0.67835,0.6784,95300000.0
2008-09-03 12:12:00,0.6784,0.67865,0.6784,0.6784,121900000.0
2008-09-03 12:13:00,0.67845,0.6787,0.6784,0.6786,120400000.0
2008-09-03 12:14:00,0.6786,0.6786,0.6786,0.6786,1400000.0
2008-09-03 12:15:00,0.67865,0.6787,0.67845,0.6786,61200000.0
2008-09-03 12:16:00,0.6786,0.6786,0.67845,0.67845,14900000.0
2008-09-03 12:17:00,0.67845,0.6787,0.67845,0.6785,38200000.0
2008-09-03 12:18:00,0.6785,0.6786,0.6782,0.6782,107900000.0
2008-09-03 12:19:00,0.67825,0.67825,0.67815,0.6782,52300000.0
2008-09-03 12:20:00,0.6782,0.6782,0.6781,0.6781,48900000.0
2008-09-03 12:21:00,0.6781,0.6781,0.67805,0.67805,23600000.0
2008-09-03 12:22:00,0.67805,0.6781,0.67795,0.678,60900000.0
2008-09-03 12:23:00,0.678,0.6782,0.6779,0.67805,187700000.0
2008-09-03 12:24:00,0.67805,0.6782,0.67805,0.67805,146400000.0
2008-09-03 12:25:00,0.6781,0.6781,0.67805,0.67805,75200000.0
2008-09-03 12:26:00,0.6781,0.6782,0.67805,0.67805,124000000.0
2008-09-03 12:27:00,0.67805,0.67815,0.67805,0.6781,115700000.0
2008-09-03 12:28:00,0.6781,0.6781,0.67745,0.67745,221100000.0
2008-09-03 12:29:00,0.6774,0.6778,0.6773,0.67765,196400000.0
2008-09-03 12:30:00,0.67765,0.67805,0.67765,0.67805,254300000.0
2008-09-03 12:31:00,0.6781,0.67815,0.6778,0.678,100700000.0
2008-09-03 12:32:00,0.678,0.6781,0.678,0.6781,227800000.0
2008-09-03 12:33:00,0.6781,0.6781,0.67765,0.67775,196200000.0
2008-09-03 12:34:00,0.67775,0.6779,0.6777,0.6778,77100001.0
2008-09-03 12:35:00,0.6778,0.6778,0.6775,0.67755,115600000.0
2008-09-03 12:36:00,0.67755,0.6776,0.67755,0.6776,54900000.0
2008-09-03 12:37:00,0.6776,0.6776,0.67695,0.6773,101100000.0
2008-09-03 12:38:00,0.6772,0.6774,0.6772,0.67725,61900000.0
2008-09-03 12:39:00,0.67725,0.6774,0.67725,0.67725,34300000.0
2008-09-03 12:40:00,0.67725,0.6775,0.6772,0.67725,143300000.0
2008-09-03 12:41:00,0.6772,0.6774,0.6772,0.67725,98100000.0
2008-09-03 12:42:00,0.6774,0.67755,0.67725,0.6775,72300000.0
2008-09-03 12:43:00,0.6775,0.6776,0.6775,0.6776,46500000.0
2008-09-03 12:44:00,0.6776,0.6776,0.6776,0.6776,2000000.0
2008-09-03 12:45:00,0.6776,0.6776,0.6776,0.6776,3000000.0
2008-09-03 12:46:00,0.6776,0.67765,0.6776,0.6776,27100000.0
2008-09-03 12:47:00,0.6776,0.6776,0.6775,0.6776,54400000.0
2008-09-03 12:48:00,0.67733,0.67748,0.67692,0.67713,35400000.0
2008-09-03 12:49:00,0.6775,0.6776,0.67745,0.6776,60700000.0
2008-09-03 12:50:00,0.6776,0.67765,0.6776,0.67765,31000000.0
2008-09-03 12:51:00,0.67775,0.67785,0.67775,0.67785,48000000.0
2008-09-03 12:52:00,0.67785,0.67785,0.67785,0.67785,22400000.0
2008-09-03 12:53:00,0.6779,0.67795,0.6777,0.6777,88900000.0
2008-09-03 12:54:00,0.67775,0.67815,0.67775,0.6779,132300000.0
2008-09-03 12:55:00,0.6779,0.67865,0.6778,0.67835,299000000.0
2008-09-03 12:56:00,0.67835,0.6786,0.67835,0.6786,138200000.0
2008-09-03 12:57:00,0.6786,0.6788,0.67855,0.6787,130100000.0
2008-09-03 12:58:00,0.67865,0.6787,0.67865,0.6787,28500000.0
2008-09-03 12:59:00,0.6787,0.6788,0.6786,0.67865,62700000.0
2008-09-03 13:00:00,0.67865,0.6788,0.6786,0.67865,66100000.0
2008-09-03 13:01:00,0.6786,0.6786,0.6786,0.6786,10800000.0
2008-09-03 13:02:00,0.6786,0.6787,0.6786,0.6787,21400000.0
2008-09-03 13:03:00,0.6787,0.6787,0.6785,0.6787,49900000.0
2008-09-03 13:04:00,0.6788,0.67885,0.6787,0.6787,74500000.0
2008-09-03 13:05:00,0.6786,0.67895,0.6782,0.67885,157200000.0
2008-09-03 13:06:00,0.6788,0.67885,0.67875,0.6788,60300000.0
2008-09-03 13:07:00,0.6788,0.6788,0.6788,0.6788,7500000.0
2008-09-03 13:08:00,0.6788,0.6788,0.6788,0.6788,5300000.0
2008-09-03 13:09:00,0.67875,0.6788,0.67875,0.6788,5300000.0
2008-09-03 13:10:00,0.67875,0.6788,0.67875,0.6788,13900000.0
2008-09-03 13:11:00,0.6788,0.6791,0.6788,0.679,99400000.0
2008-09-03 13:12:00,0.679,0.67925,0.679,0.67915,60000000.0
2008-09-03 13:13:00,0.6791,0.67915,0.67895,0.67905,162300000.0
2008-09-03 13:14:00,0.67905,0.67915,0.67905,0.67915,49200000.0
2008-09-03 13:15:00,0.6791,0.67925,0.67905,0.67915,125000000.0
2008-09-03 13:16:00,0.67915,0.6793,0.6791,0.67915,164300000.0
2008-09-03 13:17:00,0.6791,0.6793,0.6791,0.6793,212000000.0
2008-09-03 13:18:00,0.6793,0.6793,0.6792,0.67925,145200000.0
2008-09-03 13:19:00,0.67915,0.6792,0.67895,0.67905,281200000.0
2008-09-03 13:20:00,0.6791,0.67915,0.6782,0.67825,217000000.0
2008-09-03 13:21:00,0.67845,0.67855,0.67805,0.67815,222900000.0
2008-09-03 13:22:00,0.6781,0.67865,0.67805,0.6784,159300000.0
2008-09-03 13:23:00,0.67835,0.67835,0.6782,0.6782,46900000.0
2008-09-03 13:24:00,0.6782,0.6782,0.6782,0.6782,26800000.0
2008-09-03 13:25:00,0.6782,0.67825,0.6782,0.67825,17100000.0
2008-09-03 13:26:00,0.67825,0.67825,0.67825,0.67825,12800000.0
2008-09-03 13:27:00,0.6783,0.6784,0.6783,0.6784,23500000.0
2008-09-03 13:28:00,0.67813,0.67832,0.67796,0.67814,94000000.0
2008-09-03 13:29:00,0.67845,0.6785,0.6784,0.6784,34000000.0
2008-09-03 13:30:00,0.6784,0.67845,0.6784,0.6784,16000000.0
2008-09-03 13:31:00,0.6784,0.67845,0.6783,0.6783,88300000.0
2008-09-03 13:32:00,0.6783,0.6784,0.6783,0.6784,42100000.0
2008-09-03 13:33:00,0.6784,0.6784,0.67825,0.6783,95600000.0
2008-09-03 13:34:00,0.6783,0.67835,0.6783,0.6783,28900000.0
2008-09-03 13:35:00,0.6783,0.6783,0.6783,0.6783,36200000.0
2008-09-03 13:36:00,0.6783,0.6785,0.6783,0.6785,88300000.0
2008-09-03 13:37:00,0.67855,0.6787,0.67855,0.6786,119900000.0
2008-09-03 13:38:00,0.6786,0.67865,0.6786,0.6786,75300000.0
2008-09-03 13:39:00,0.67865,0.679,0.6786,0.6788,199000000.0
2008-09-03 13:40:00,0.6788,0.67905,0.67875,0.679,168300000.0
2008-09-03 13:41:00,0.679,0.67905,0.6788,0.679,233700000.0
2008-09-03 13:42:00,0.67885,0.679,0.6787,0.6787,116800000.0
2008-09-03 13:43:00,0.6787,0.67875,0.6787,0.6787,32000000.0
2008-09-03 13:44:00,0.6787,0.6787,0.6787,0.6787,9600000.0
2008-09-03 13:45:00,0.67855,0.6786,0.6785,0.67855,62200000.0
2008-09-03 13:46:00,0.67855,0.6787,0.6785,0.6787,38600000.0
2008-09-03 13:47:00,0.67855,0.67855,0.6785,0.6785,12000000.0
2008-09-03 13:48:00,0.6785,0.6787,0.6785,0.6786,42000000.0
2008-09-03 13:49:00,0.67865,0.679,0.67865,0.6787,120200000.0
2008-09-03 13:50:00,0.6787,0.6788,0.6787,0.6788,48700000.0
2008-09-03 13:51:00,0.6788,0.6788,0.6788,0.6788,11000000.0
2008-09-03 13:52:00,0.6788,0.6788,0.6787,0.6787,31400000.0
2008-09-03 13:53:00,0.6787,0.6787,0.6787,0.6787,2400000.0
2008-09-03 13:54:00,0.6787,0.6789,0.6787,0.6789,27600000.0
2008-09-03 13:55:00,0.6789,0.6789,0.6788,0.6788,58100000.0
2008-09-03 13:56:00,0.6788,0.6788,0.6788,0.6788,21600000.0
2008-09-03 13:57:00,0.67885,0.67885,0.6788,0.6788,105700000.0
2008-09-03 13:58:00,0.6788,0.6789,0.6787,0.6787,33900000.0
2008-09-03 13:59:00,0.6787,0.6795,0.6787,0.67925,310900000.0
2008-09-03 14:00:00,0.67925,0.6793,0.679,0.6791,305200000.0
2008-09-03 14:01:00,0.67915,0.67945,0.67905,0.6794,133500000.0
2008-09-03 14:02:00,0.6794,0.6795,0.6791,0.67915,142200000.0
2008-09-03 14:03:00,0.6793,0.6794,0.6793,0.6794,48900000.0
2008-09-03 14:04:00,0.6794,0.6796,0.6792,0.6796,143800000.0
2008-09-03 14:05:00,0.6796,0.67965,0.6796,0.67965,36300000.0
2008-09-03 14:06:00,0.67965,0.6803,0.67965,0.6801,268400000.0
2008-09-03 14:07:00,0.6801,0.68055,0.6801,0.6805,140400000.0
2008-09-03 14:08:00,0.68055,0.68105,0.68045,0.68095,309300000.0
2008-09-03 14:09:00,0.6809,0.6812,0.6809,0.681,213600000.0
2008-09-03 14:10:00,0.681,0.6822,0.681,0.6822,223100000.0
2008-09-03 14:11:00,0.6822,0.68265,0.6821,0.6821,215200000.0
2008-09-03 14:12:00,0.68205,0.68205,0.6812,0.6812,318400000.0
2008-09-03 14:13:00,0.6812,0.6815,0.68115,0.6812,105500000.0
2008-09-03 14:14:00,0.68125,0.6817,0.68125,0.68135,137200000.0
2008-09-03 14:15:00,0.6813,0.6815,0.6811,0.6812,117400000.0
2008-09-03 14:16:00,0.68115,0.6813,0.68115,0.6813,47900000.0
2008-09-03 14:17:00,0.6815,0.6815,0.6812,0.6812,106300000.0
2008-09-03 14:18:00,0.6812,0.6816,0.6812,0.68135,134500000.0
2008-09-03 14:19:00,0.6813,0.68135,0.68105,0.6812,87500000.0
2008-09-03 14:20:00,0.6812,0.6812,0.68095,0.681,74200000.0
2008-09-03 14:21:00,0.681,0.6814,0.68095,0.6812,240000000.0
2008-09-03 14:22:00,0.6812,0.6821,0.6812,0.6821,206700000.0
2008-09-03 14:23:00,0.6821,0.6825,0.682,0.68245,240100000.0
2008-09-03 14:24:00,0.68255,0.68295,0.68255,0.6829,226100000.0
2008-09-03 14:25:00,0.6829,0.68295,0.6827,0.6828,281500000.0
2008-09-03 14:26:00,0.6828,0.683,0.6826,0.683,204400000.0
2008-09-03 14:27:00,0.683,0.6831,0.6826,0.68295,174700000.0
2008-09-03 14:28:00,0.6829,0.6829,0.6826,0.6827,87400000.0
2008-09-03 14:29:00,0.6827,0.6828,0.68235,0.6827,139100000.0
2008-09-03 14:30:00,0.6827,0.6832,0.6826,0.6827,289100001.0
2008-09-03 14:31:00,0.6827,0.6833,0.6827,0.68315,218099999.0
2008-09-03 14:32:00,0.6831,0.68315,0.68255,0.6828,310900002.0
2008-09-03 14:33:00,0.6828,0.6831,0.6828,0.68305,68800000.0
2008-09-03 14:34:00,0.68305,0.6831,0.6828,0.6831,298600001.0
2008-09-03 14:35:00,0.6831,0.6831,0.683,0.6831,188900000.0
2008-09-03 14:36:00,0.6831,0.6832,0.68295,0.68315,73000000.0
2008-09-03 14:37:00,0.68315,0.6851,0.68315,0.685,262800001.0
2008-09-03 14:38:00,0.6852,0.68545,0.68475,0.6848,300300000.0
2008-09-03 14:39:00,0.6848,0.6849,0.68445,0.6848,337400000.0
2008-09-03 14:40:00,0.6848,0.6848,0.6845,0.6848,287900001.0
2008-09-03 14:41:00,0.6848,0.6852,0.68475,0.685,280499999.0
2008-09-03 14:42:00,0.685,0.6851,0.6844,0.6846,334900000.0
2008-09-03 14:43:00,0.68455,0.6847,0.6844,0.6847,282400000.0
2008-09-03 14:44:00,0.6848,0.685,0.6847,0.685,99500000.0
2008-09-03 14:45:00,0.685,0.685,0.6844,0.68495,201300000.0
2008-09-03 14:46:00,0.6849,0.6849,0.6845,0.6845,249100000.0
2008-09-03 14:47:00,0.68455,0.6847,0.68355,0.6837,303900000.0
2008-09-03 14:48:00,0.68375,0.68405,0.6833,0.6838,236400000.0
2008-09-03 14:49:00,0.6838,0.684,0.6829,0.68325,448800000.0
2008-09-03 14:50:00,0.6833,0.6835,0.6832,0.6834,105200000.0
2008-09-03 14:51:00,0.6835,0.6835,0.6834,0.6834,57400000.0
2008-09-03 14:52:00,0.6835,0.6835,0.68245,0.6825,316400000.0
2008-09-03 14:53:00,0.68255,0.6826,0.68175,0.68205,170399998.0
2008-09-03 14:54:00,0.68215,0.68255,0.6816,0.68245,385300000.0
2008-09-03 14:55:00,0.68245,0.6825,0.6821,0.68225,192600000.0
2008-09-03 14:56:00,0.68225,0.6823,0.6821,0.6821,78600000.0
2008-09-03 14:57:00,0.68205,0.6822,0.68205,0.68215,73400000.0
2008-09-03 14:58:00,0.6822,0.6833,0.68215,0.6831,359700000.0
2008-09-03 14:59:00,0.6831,0.6836,0.68295,0.6834,202200000.0
2008-09-03 15:00:00,0.6834,0.68345,0.6832,0.6832,130400000.0
2008-09-03 15:01:00,0.6832,0.6835,0.6831,0.6835,135600000.0
2008-09-03 15:02:00,0.6835,0.6836,0.68335,0.6835,198100002.0
2008-09-03 15:03:00,0.6835,0.6835,0.6831,0.6833,232699999.0
2008-09-03 15:04:00,0.6832,0.6833,0.68295,0.6831,39600000.0
2008-09-03 15:05:00,0.6831,0.6832,0.6831,0.6832,63200000.0
2008-09-03 15:06:00,0.6832,0.6836,0.6831,0.6834,92000000.0
2008-09-03 15:07:00,0.6834,0.6837,0.6833,0.6836,135800000.0
2008-09-03 15:08:00,0.6836,0.6837,0.68345,0.6836,58300000.0
2008-09-03 15:09:00,0.6837,0.6837,0.68325,0.68365,162899999.0
2008-09-03 15:10:00,0.6836,0.68465,0.6836,0.6845,175800000.0
2008-09-03 15:11:00,0.6845,0.6845,0.6839,0.6839,173600000.0
2008-09-03 15:12:00,0.68385,0.68465,0.6835,0.6846,157900000.0
2008-09-03 15:13:00,0.6847,0.68495,0.6841,0.6841,99700000.0
2008-09-03 15:14:00,0.6841,0.6841,0.6836,0.68375,29900000.0
2008-09-03 15:15:00,0.68362,0.68446,0.68304,0.68348,40500000.0
2008-09-03 15:16:00,0.6838,0.68435,0.68365,0.6843,88700000.0
2008-09-03 15:17:00,0.6843,0.6843,0.6841,0.6841,21300000.0
2008-09-03 15:18:00,0.6841,0.6841,0.6839,0.68395,140900000.0
2008-09-03 15:19:00,0.684,0.684,0.68375,0.6839,57400000.0
2008-09-03 15:20:00,0.6839,0.6839,0.6834,0.6837,111300000.0
2008-09-03 15:21:00,0.6838,0.6842,0.6837,0.6841,327300000.0
2008-09-03 15:22:00,0.6841,0.6847,0.6841,0.6844,205200002.0
2008-09-03 15:23:00,0.6844,0.6848,0.6843,0.6844,226400000.0
2008-09-03 15:24:00,0.6844,0.6847,0.6844,0.6847,168200000.0
2008-09-03 15:25:00,0.6847,0.6849,0.6846,0.6849,90500000.0
2008-09-03 15:26:00,0.6849,0.6854,0.6849,0.6853,278300000.0
2008-09-03 15:27:00,0.6853,0.6863,0.68525,0.6859,241000000.0
2008-09-03 15:28:00,0.6859,0.6863,0.68585,0.6862,225500000.0
2008-09-03 15:29:00,0.6862,0.6872,0.6861,0.68705,219100000.0
2008-09-03 15:30:00,0.68715,0.6875,0.68675,0.68675,484500000.0
2008-09-03 15:31:00,0.6868,0.687,0.6866,0.6866,612800001.0
2008-09-03 15:32:00,0.6866,0.6872,0.68645,0.687,164700000.0
2008-09-03 15:33:00,0.687,0.6875,0.6869,0.6875,386700000.0
2008-09-03 15:34:00,0.6875,0.6875,0.68665,0.6869,247900000.0
2008-09-03 15:35:00,0.6869,0.6869,0.6861,0.6862,249300001.0
2008-09-03 15:36:00,0.6862,0.6867,0.6862,0.6865,194700000.0
2008-09-03 15:37:00,0.6864,0.6867,0.68635,0.6865,224100000.0
2008-09-03 15:38:00,0.68645,0.6872,0.68645,0.6869,444200003.0
2008-09-03 15:39:00,0.687,0.6884,0.68695,0.6884,247700000.0
2008-09-03 15:40:00,0.6884,0.6896,0.6884,0.6894,366999998.0
2008-09-03 15:41:00,0.6894,0.6897,0.6889,0.68915,391100000.0
2008-09-03 15:42:00,0.6892,0.6893,0.6886,0.6886,252000001.0
2008-09-03 15:43:00,0.6886,0.6886,0.68835,0.6885,302300003.0
2008-09-03 15:44:00,0.6885,0.6885,0.6879,0.6881,180000000.0
2008-09-03 15:45:00,0.6882,0.6882,0.6875,0.68755,280700002.0
2008-09-03 15:46:00,0.6876,0.6876,0.6872,0.6873,185000000.0
2008-09-03 15:47:00,0.6871,0.6872,0.6866,0.6867,286299998.0
2008-09-03 15:48:00,0.6867,0.6872,0.68655,0.687,221600000.0
2008-09-03 15:49:00,0.687,0.687,0.6862,0.68625,502700000.0
2008-09-03 15:50:00,0.6862,0.6865,0.6861,0.6865,361600000.0
2008-09-03 15:51:00,0.68655,0.687,0.68645,0.6868,205100001.0
2008-09-03 15:52:00,0.6869,0.6873,0.6869,0.687,263500000.0
2008-09-03 15:53:00,0.687,0.6874,0.687,0.6874,205900001.0
2008-09-03 15:54:00,0.6872,0.6872,0.6869,0.6869,312300000.0
2008-09-03 15:55:00,0.6869,0.68715,0.6863,0.6865,404500003.0
2008-09-03 15:56:00,0.6864,0.6867,0.6864,0.6865,310100000.0
2008-09-03 15:57:00,0.6866,0.6867,0.68625,0.6864,428900000.0
2008-09-03 15:58:00,0.6864,0.6865,0.68615,0.6863,148300000.0
2008-09-03 15:59:00,0.6863,0.6863,0.68535,0.68545,431500004.0
2008-09-03 16:00:00,0.6856,0.686,0.68535,0.6856,116400000.0
2008-09-03 16:01:00,0.6856,0.6861,0.6854,0.68545,238400000.0
2008-09-03 16:02:00,0.6856,0.6856,0.6849,0.68505,255400000.0
2008-09-03 16:03:00,0.6849,0.68515,0.684,0.6844,290900000.0
2008-09-03 16:04:00,0.6844,0.6855,0.68435,0.6851,207800000.0
2008-09-03 16:05:00,0.6852,0.6854,0.6849,0.68515,151300000.0
2008-09-03 16:06:00,0.68535,0.6856,0.68525,0.6856,85000000.0
2008-09-03 16:07:00,0.6856,0.6857,0.6855,0.6855,90600000.0
2008-09-03 16:08:00,0.6856,0.6856,0.6854,0.6855,119700000.0
2008-09-03 16:09:00,0.6855,0.68575,0.6855,0.68575,81800000.0
2008-09-03 16:10:00,0.6858,0.68605,0.6857,0.6857,126300000.0
2008-09-03 16:11:00,0.6859,0.6859,0.68545,0.68575,201500000.0
2008-09-03 16:12:00,0.6858,0.6862,0.6858,0.68595,105300000.0
2008-09-03 16:13:00,0.68595,0.686,0.6855,0.6855,276000000.0
2008-09-03 16:14:00,0.6855,0.6859,0.6855,0.68575,76700000.0
2008-09-03 16:15:00,0.6858,0.6858,0.6856,0.68565,20200000.0
2008-09-03 16:16:00,0.6857,0.6857,0.6856,0.68565,20300000.0
2008-09-03 16:17:00,0.6857,0.6858,0.685,0.68525,202800001.0
2008-09-03 16:18:00,0.6852,0.6854,0.6852,0.6853,53700000.0
2008-09-03 16:19:00,0.68525,0.6853,0.685,0.68505,73500000.0
2008-09-03 16:20:00,0.68499,0.68544,0.68484,0.68495,193900000.0
2008-09-03 16:21:00,0.68515,0.68585,0.68515,0.68585,83800000.0
2008-09-03 16:22:00,0.6858,0.6859,0.6858,0.6859,23600000.0
2008-09-03 16:23:00,0.68595,0.6863,0.68595,0.68615,133900000.0
2008-09-03 16:24:00,0.68615,0.6862,0.68515,0.6856,378100001.0
2008-09-03 16:25:00,0.6856,0.6858,0.6856,0.6857,46600000.0
2008-09-03 16:26:00,0.68575,0.6865,0.68575,0.6865,108000000.0
2008-09-03 16:27:00,0.6865,0.68665,0.6863,0.6864,99000000.0
2008-09-03 16:28:00,0.6864,0.6866,0.6863,0.68645,98500000.0
2008-09-03 16:29:00,0.68645,0.68705,0.68645,0.68695,42100000.0
2008-09-03 16:30:00,0.687,0.68725,0.687,0.687,57200000.0
2008-09-03 16:31:00,0.687,0.687,0.68655,0.6867,206000000.0
2008-09-03 16:32:00,0.6867,0.687,0.68665,0.6867,83800000.0
2008-09-03 16:33:00,0.68675,0.68675,0.68655,0.68655,38100000.0
2008-09-03 16:34:00,0.68655,0.68675,0.6862,0.6862,113900000.0
2008-09-03 16:35:00,0.68625,0.6863,0.6858,0.6859,60100000.0
2008-09-03 16:36:00,0.6859,0.6859,0.68525,0.68545,92200000.0
2008-09-03 16:37:00,0.6855,0.6855,0.6847,0.6849,175700000.0
2008-09-03 16:38:00,0.6849,0.685,0.68435,0.6846,145000000.0
2008-09-03 16:39:00,0.6847,0.6847,0.68445,0.68455,36900000.0
2008-09-03 16:40:00,0.68455,0.6846,0.6844,0.68455,84400000.0
2008-09-03 16:41:00,0.68455,0.68475,0.6845,0.6846,120000000.0
2008-09-03 16:42:00,0.6846,0.6846,0.6842,0.6843,241799999.0
2008-09-03 16:43:00,0.6843,0.6844,0.6841,0.6844,368200001.0
2008-09-03 16:44:00,0.6844,0.6845,0.68415,0.6842,158400000.0
2008-09-03 16:45:00,0.6842,0.6843,0.6836,0.6837,286699999.0
2008-09-03 16:46:00,0.6837,0.684,0.68355,0.68365,292800000.0
2008-09-03 16:47:00,0.68365,0.68405,0.6832,0.68405,190100001.0
2008-09-03 16:48:00,0.6841,0.68475,0.684,0.68435,187899999.0
2008-09-03 16:49:00,0.68455,0.685,0.6841,0.68475,236800000.0
2008-09-03 16:50:00,0.6847,0.6847,0.6847,0.6847,34000000.0
2008-09-03 16:51:00,0.6847,0.6847,0.6841,0.6846,187600000.0
2008-09-03 16:52:00,0.6846,0.6846,0.68365,0.68395,113300000.0
2008-09-03 16:53:00,0.68395,0.68435,0.68375,0.68425,80700000.0
2008-09-03 16:54:00,0.68385,0.68425,0.68385,0.6842,12300000.0
2008-09-03 16:55:00,0.68415,0.6844,0.6837,0.684,178300002.0
2008-09-03 16:56:00,0.6837,0.684,0.6837,0.68395,212600002.0
2008-09-03 16:57:00,0.6839,0.684,0.6838,0.6839,20000000.0
2008-09-03 16:58:00,0.68395,0.68395,0.6831,0.6832,466599998.0
2008-09-03 16:59:00,0.6832,0.6832,0.6819,0.682,541099999.0
2008-09-03 17:00:00,0.682,0.6823,0.68175,0.6821,393500000.0
2008-09-03 17:01:00,0.6821,0.6822,0.6819,0.68205,171400000.0
2008-09-03 17:02:00,0.6821,0.6823,0.6809,0.6815,440500002.0
2008-09-03 17:03:00,0.6815,0.68235,0.68135,0.68205,206700000.0
2008-09-03 17:04:00,0.6821,0.6827,0.682,0.68245,116600000.0
2008-09-03 17:05:00,0.68245,0.6826,0.68215,0.6825,69300000.0
2008-09-03 17:06:00,0.6825,0.6826,0.68205,0.6823,141400000.0
2008-09-03 17:07:00,0.68198,0.68221,0.68163,0.68198,52800000.0
2008-09-03 17:08:00,0.6823,0.6823,0.6823,0.6823,5400000.0
2008-09-03 17:09:00,0.6823,0.6825,0.6822,0.68245,47700000.0
2008-09-03 17:10:00,0.68235,0.6826,0.68235,0.6826,153100001.0
2008-09-03 17:11:00,0.6826,0.68285,0.68225,0.68285,127000000.0
2008-09-03 17:12:00,0.6828,0.6829,0.6825,0.6828,119500001.0
2008-09-03 17:13:00,0.6827,0.6827,0.6824,0.68245,136300000.0
2008-09-03 17:14:00,0.6825,0.6825,0.68235,0.68245,26500000.0
2008-09-03 17:15:00,0.68255,0.6826,0.68245,0.6826,21100000.0
2008-09-03 17:16:00,0.6826,0.6826,0.6826,0.6826,17200000.0
2008-09-03 17:17:00,0.6827,0.6828,0.68265,0.6828,35200000.0
2008-09-03 17:18:00,0.6828,0.6829,0.6826,0.68275,86200000.0
2008-09-03 17:19:00,0.68275,0.6829,0.6826,0.68265,247600000.0
2008-09-03 17:20:00,0.68265,0.6827,0.6826,0.6826,57300000.0
2008-09-03 17:21:00,0.68265,0.6828,0.68215,0.6823,154100000.0
2008-09-03 17:22:00,0.6822,0.6823,0.682,0.6821,101500000.0
2008-09-03 17:23:00,0.6817,0.6822,0.68147,0.68219,91900000.0
2008-09-03 17:24:00,0.68205,0.68245,0.68205,0.68245,36000000.0
2008-09-03 17:25:00,0.68245,0.68245,0.6822,0.6823,76300000.0
2008-09-03 17:26:00,0.6823,0.68245,0.6822,0.6824,68400000.0
2008-09-03 17:27:00,0.68235,0.6825,0.68225,0.6825,37000000.0
2008-09-03 17:28:00,0.68225,0.6825,0.68175,0.68195,130800000.0
2008-09-03 17:29:00,0.68195,0.68245,0.68175,0.6822,192800000.0
2008-09-03 17:30:00,0.6822,0.68235,0.6819,0.68205,315500000.0
2008-09-03 17:31:00,0.6822,0.6823,0.6822,0.6823,14800000.0
2008-09-03 17:32:00,0.6823,0.6825,0.68205,0.68205,37500000.0
2008-09-03 17:33:00,0.68215,0.6822,0.6821,0.68215,44900000.0
2008-09-03 17:34:00,0.68215,0.68225,0.6819,0.682,60600000.0
2008-09-03 17:35:00,0.6821,0.6821,0.682,0.6821,16200000.0
2008-09-03 17:36:00,0.6822,0.6823,0.6819,0.6823,55800000.0
2008-09-03 17:37:00,0.6823,0.6823,0.6817,0.6817,87100000.0
2008-09-03 17:38:00,0.68165,0.682,0.68165,0.68185,247200001.0
2008-09-03 17:39:00,0.6818,0.6819,0.6817,0.6817,47200000.0
2008-09-03 17:40:00,0.68175,0.6821,0.68165,0.68195,38900000.0
2008-09-03 17:41:00,0.68205,0.6825,0.682,0.6824,101900000.0
2008-09-03 17:42:00,0.68235,0.68255,0.6821,0.6824,132700000.0
2008-09-03 17:43:00,0.68255,0.68255,0.6821,0.68225,138500000.0
2008-09-03 17:44:00,0.68235,0.6829,0.68235,0.6827,223700000.0
2008-09-03 17:45:00,0.6827,0.68305,0.6825,0.683,267500000.0
2008-09-03 17:46:00,0.68325,0.6845,0.6829,0.6842,125200000.0
2008-09-03 17:47:00,0.6843,0.68455,0.68385,0.68435,182800000.0
2008-09-03 17:48:00,0.6845,0.68465,0.6843,0.6843,56300000.0
2008-09-03 17:49:00,0.6845,0.6846,0.68445,0.68455,46300000.0
2008-09-03 17:50:00,0.6845,0.6846,0.6843,0.6843,63200000.0
2008-09-03 17:51:00,0.6843,0.68435,0.6838,0.6838,80500000.0
2008-09-03 17:52:00,0.68385,0.6842,0.68385,0.68415,87600000.0
2008-09-03 17:53:00,0.6841,0.6841,0.68365,0.68385,60800000.0
2008-09-03 17:54:00,0.68385,0.6841,0.68365,0.68405,124300000.0
2008-09-03 17:55:00,0.6842,0.68445,0.68395,0.6843,98700001.0
2008-09-03 17:56:00,0.68405,0.6844,0.68405,0.6841,75800001.0
2008-09-03 17:57:00,0.6841,0.6843,0.6841,0.68425,119200002.0
2008-09-03 17:58:00,0.68435,0.6845,0.68415,0.68425,135700000.0
2008-09-03 17:59:00,0.6842,0.6842,0.68415,0.6842,35500000.0
2008-09-03 18:00:00,0.68415,0.68425,0.6841,0.6842,55400000.0
2008-09-03 18:01:00,0.6842,0.6847,0.6841,0.6844,121700000.0
2008-09-03 18:02:00,0.6846,0.6852,0.68455,0.6852,46900000.0
2008-09-03 18:03:00,0.6852,0.6856,0.6852,0.68535,65600000.0
2008-09-03 18:04:00,0.68535,0.68535,0.68535,0.68535,3100000.0
2008-09-03 18:05:00,0.68535,0.68535,0.68525,0.68525,10600000.0
2008-09-03 18:06:00,0.68525,0.6853,0.6852,0.6852,25000000.0
2008-09-03 18:07:00,0.6852,0.6852,0.6845,0.6848,158800000.0
2008-09-03 18:08:00,0.6848,0.6848,0.6848,0.6848,21600000.0
2008-09-03 18:09:00,0.6848,0.6848,0.6848,0.6848,21600000.0
2008-09-03 18:10:00,0.6848,0.6849,0.6846,0.6847,74000000.0
2008-09-03 18:11:00,0.6847,0.68525,0.6847,0.6851,145600000.0
2008-09-03 18:12:00,0.6848,0.6848,0.68425,0.68455,81400000.0
2008-09-03 18:13:00,0.68455,0.68475,0.68455,0.6847,13700000.0
2008-09-03 18:14:00,0.6848,0.68505,0.6848,0.68505,18900000.0
2008-09-03 18:15:00,0.68495,0.68515,0.68435,0.68435,74200000.0
2008-09-03 18:16:00,0.68445,0.6846,0.68435,0.6844,147100000.0
2008-09-03 18:17:00,0.6844,0.6846,0.6844,0.6844,149300000.0
2008-09-03 18:18:00,0.68435,0.6847,0.68435,0.6847,28300000.0
2008-09-03 18:19:00,0.6846,0.68485,0.6846,0.68485,170000000.0
2008-09-03 18:20:00,0.68485,0.68485,0.68475,0.6848,73400000.0
2008-09-03 18:21:00,0.6848,0.6852,0.68475,0.6852,202400000.0
2008-09-03 18:22:00,0.6852,0.6852,0.6848,0.6849,124400000.0
2008-09-03 18:23:00,0.68485,0.6851,0.68455,0.68465,83100000.0
2008-09-03 18:24:00,0.6847,0.6847,0.6842,0.6846,236300000.0
2008-09-03 18:25:00,0.6846,0.6847,0.6845,0.6847,19800000.0
2008-09-03 18:26:00,0.6845,0.6847,0.6845,0.6845,12400000.0
2008-09-03 18:27:00,0.6845,0.6847,0.68415,0.68415,110500000.0
2008-09-03 18:28:00,0.68415,0.68415,0.68345,0.6836,116000000.0
2008-09-03 18:29:00,0.6836,0.6838,0.6836,0.6838,116100001.0
2008-09-03 18:30:00,0.6838,0.6847,0.6837,0.6846,171500000.0
2008-09-03 18:31:00,0.68389,0.68427,0.68382,0.68411,85400000.0
2008-09-03 18:32:00,0.6846,0.6847,0.68395,0.6841,92100000.0
2008-09-03 18:33:00,0.684,0.6842,0.684,0.68415,23500000.0
2008-09-03 18:34:00,0.68415,0.6844,0.68415,0.6844,416500000.0
2008-09-03 18:35:00,0.6844,0.6844,0.6841,0.68415,68700000.0
2008-09-03 18:36:00,0.68415,0.6842,0.6836,0.6836,183300000.0
2008-09-03 18:37:00,0.68375,0.68385,0.6836,0.68375,75100000.0
2008-09-03 18:38:00,0.68375,0.684,0.6836,0.6838,148800000.0
2008-09-03 18:39:00,0.6838,0.68385,0.6837,0.68375,21100000.0
2008-09-03 18:40:00,0.68375,0.6838,0.6835,0.68365,58600000.0
2008-09-03 18:41:00,0.68365,0.684,0.68365,0.684,31600000.0
2008-09-03 18:42:00,0.6838,0.6844,0.6838,0.6844,45300000.0
2008-09-03 18:43:00,0.6842,0.6843,0.6841,0.6842,43200000.0
2008-09-03 18:44:00,0.6842,0.6842,0.6841,0.6842,9200000.0
2008-09-03 18:45:00,0.6842,0.6842,0.6841,0.6842,21600000.0
2008-09-03 18:46:00,0.6842,0.6842,0.6842,0.6842,10200000.0
2008-09-03 18:47:00,0.6842,0.6842,0.6841,0.6842,12600000.0
2008-09-03 18:48:00,0.6842,0.6843,0.6841,0.6842,202700000.0
2008-09-03 18:49:00,0.6842,0.6842,0.6841,0.6842,91600000.0
2008-09-03 18:50:00,0.6842,0.6843,0.6838,0.6838,78200000.0
2008-09-03 18:51:00,0.6838,0.6839,0.6838,0.6838,17100000.0
2008-09-03 18:52:00,0.68375,0.6841,0.68375,0.684,50700000.0
2008-09-03 18:53:00,0.6838,0.684,0.68365,0.68365,45700000.0
2008-09-03 18:54:00,0.68375,0.6839,0.68375,0.6838,29600000.0
2008-09-03 18:55:00,0.6838,0.68415,0.6838,0.684,89600000.0
2008-09-03 18:56:00,0.6841,0.6842,0.684,0.684,35500000.0
2008-09-03 18:57:00,0.684,0.6841,0.684,0.6841,17300000.0
2008-09-03 18:58:00,0.68395,0.6841,0.6839,0.6839,11600000.0
2008-09-03 18:59:00,0.6839,0.684,0.6839,0.684,19700000.0
2008-09-03 19:00:00,0.684,0.684,0.6839,0.6839,13800000.0
2008-09-03 19:01:00,0.6839,0.6839,0.68385,0.68385,82800000.0
2008-09-03 19:02:00,0.6838,0.6838,0.6838,0.6838,32400002.0
2008-09-03 19:03:00,0.6838,0.68395,0.6838,0.68395,47200002.0
2008-09-03 19:04:00,0.6839,0.68395,0.6839,0.68395,39899999.0
2008-09-03 19:05:00,0.68395,0.68395,0.6839,0.6839,209300005.0
2008-09-03 19:06:00,0.6839,0.684,0.6839,0.6839,320399996.0
2008-09-03 19:07:00,0.6839,0.6839,0.6839,0.6839,7400000.0
2008-09-03 19:08:00,0.6839,0.68395,0.6839,0.68395,31000000.0
2008-09-03 19:09:00,0.6839,0.6839,0.6839,0.6839,96000000.0
2008-09-03 19:10:00,0.6839,0.68395,0.6839,0.68395,42900000.0
2008-09-03 19:11:00,0.684,0.684,0.684,0.684,5400000.0
2008-09-03 19:12:00,0.684,0.6841,0.684,0.6841,144399998.0
2008-09-03 19:13:00,0.684,0.684,0.68395,0.684,396900010.0
2008-09-03 19:14:00,0.68374,0.68387,0.68358,0.68364,166200000.0
2008-09-03 19:15:00,0.684,0.684,0.684,0.684,97200000.0
2008-09-03 19:16:00,0.684,0.684,0.68355,0.684,145600000.0
2008-09-03 19:17:00,0.68343,0.68378,0.68343,0.68352,307100000.0
2008-09-03 19:18:00,0.68351,0.68377,0.68335,0.68348,45700000.0
2008-09-03 19:19:00,0.684,0.684,0.6836,0.684,98400000.0
2008-09-03 19:20:00,0.684,0.684,0.6837,0.684,7000000.0
2008-09-03 19:21:00,0.6836,0.684,0.6836,0.6839,14200000.0
2008-09-03 19:22:00,0.68355,0.6839,0.68355,0.6838,13300000.0
2008-09-03 19:23:00,0.68355,0.684,0.6835,0.684,25600000.0
2008-09-03 19:24:00,0.68345,0.6838,0.68345,0.6836,25600000.0
2008-09-03 19:25:00,0.6836,0.6837,0.6836,0.6837,6900000.0
2008-09-03 19:26:00,0.6838,0.6838,0.6838,0.6838,1000000.0
2008-09-03 19:27:00,0.6836,0.6844,0.6836,0.6844,91200001.0
2008-09-03 19:28:00,0.6845,0.6845,0.684,0.684,126100003.0
2008-09-03 19:29:00,0.684,0.684,0.684,0.684,100400000.0
2008-09-03 19:30:00,0.684,0.6842,0.684,0.6842,12800000.0
2008-09-03 19:31:00,0.68372,0.68415,0.68366,0.68374,117500000.0
2008-09-03 19:32:00,0.6842,0.68435,0.6842,0.68435,32000000.0
2008-09-03 19:33:00,0.6843,0.6843,0.6843,0.6843,4700000.0
2008-09-03 19:34:00,0.6843,0.6845,0.6843,0.6843,43000000.0
2008-09-03 19:35:00,0.6844,0.6844,0.6843,0.6843,14300000.0
2008-09-03 19:36:00,0.6839,0.68425,0.68386,0.68417,309100002.0
2008-09-03 19:37:00,0.6843,0.6843,0.6841,0.6843,19200000.0
2008-09-03 19:38:00,0.6842,0.6842,0.68405,0.68405,7400000.0
2008-09-03 19:39:00,0.68409,0.68412,0.68364,0.68406,290300000.0
2008-09-03 19:40:00,0.6841,0.6845,0.68405,0.6845,39100000.0
2008-09-03 19:41:00,0.6844,0.6844,0.6843,0.6844,40400000.0
2008-09-03 19:42:00,0.6846,0.6846,0.6842,0.6843,26400000.0
2008-09-03 19:43:00,0.6844,0.6847,0.6844,0.6847,79700000.0
2008-09-03 19:44:00,0.6847,0.6847,0.6847,0.6847,11000000.0
2008-09-03 19:45:00,0.6847,0.6847,0.68465,0.6847,6300000.0
2008-09-03 19:46:00,0.68465,0.6849,0.68465,0.6847,49300000.0
2008-09-03 19:47:00,0.6847,0.6847,0.6847,0.6847,11800000.0
2008-09-03 19:48:00,0.68445,0.68473,0.68438,0.68448,74200000.0
2008-09-03 19:49:00,0.6847,0.6847,0.6845,0.6845,19200000.0
2008-09-03 19:50:00,0.6845,0.68455,0.6845,0.68455,18200000.0
2008-09-03 19:51:00,0.68455,0.6846,0.68445,0.6846,268400000.0
2008-09-03 19:52:00,0.6846,0.6846,0.6845,0.6845,40600000.0
2008-09-03 19:53:00,0.6845,0.6845,0.6845,0.6845,2400000.0
2008-09-03 19:54:00,0.6845,0.6845,0.6845,0.6845,3000000.0
2008-09-03 19:55:00,0.68472,0.68473,0.68426,0.68426,192800000.0
2008-09-03 19:56:00,0.68433,0.68445,0.68423,0.68444,124600000.0
2008-09-03 19:57:00,0.68427,0.68453,0.68421,0.68421,202600000.0
2008-09-03 19:58:00,0.68437,0.6845,0.68421,0.68428,402800000.0
2008-09-03 19:59:00,0.6845,0.6845,0.6845,0.6845,5000000.0
2008-09-03 20:00:00,0.6845,0.6845,0.6845,0.6845,5000000.0
2008-09-03 20:01:00,0.68455,0.6848,0.68455,0.68455,86600000.0
2008-09-03 20:02:00,0.6847,0.6848,0.6847,0.6848,131800000.0
2008-09-03 20:03:00,0.6848,0.6848,0.6848,0.6848,48500000.0
2008-09-03 20:04:00,0.68445,0.68456,0.68425,0.68425,18600000.0
2008-09-03 20:05:00,0.6848,0.6848,0.6848,0.6848,38800000.0
2008-09-03 20:06:00,0.6848,0.6848,0.6848,0.6848,9700000.0
2008-09-03 20:07:00,0.68456,0.68478,0.68456,0.6846,135800000.0
2008-09-03 20:08:00,0.6848,0.6848,0.6848,0.6848,19400000.0
2008-09-03 20:09:00,0.6848,0.6848,0.6848,0.6848,9700000.0
2008-09-03 20:10:00,0.6848,0.6848,0.6848,0.6848,9700000.0
2008-09-03 20:11:00,0.68429,0.68443,0.68415,0.68427,167700000.0
2008-09-03 20:12:00,0.6843,0.68445,0.68419,0.68438,270400000.0
2008-09-03 20:13:00,0.68438,0.68451,0.68417,0.68436,442599999.0
2008-09-03 20:14:00,0.6848,0.6848,0.6848,0.6848,19400000.0
2008-09-03 20:15:00,0.6848,0.6848,0.6848,0.6848,19400000.0
2008-09-03 20:16:00,0.68435,0.68435,0.68418,0.68431,27200000.0
2008-09-03 20:17:00,0.68441,0.68441,0.68427,0.6843,45100000.0
2008-09-03 20:18:00,0.68435,0.68439,0.68418,0.68418,225300002.0
2008-09-03 20:19:00,0.68415,0.68455,0.68415,0.68443,309000001.0
2008-09-03 20:20:00,0.68462,0.6847,0.68438,0.68438,49400000.0
2008-09-03 20:21:00,0.68435,0.68445,0.68429,0.68435,306700002.0
2008-09-03 20:22:00,0.6848,0.6848,0.6848,0.6848,48500000.0
2008-09-03 20:23:00,0.6848,0.6848,0.6845,0.6848,159100000.0
2008-09-03 20:24:00,0.6848,0.6848,0.6848,0.6848,106700000.0
2008-09-03 20:25:00,0.6847,0.6848,0.6847,0.6848,19900000.0
2008-09-03 20:26:00,0.68455,0.68455,0.68435,0.68439,52900000.0
2008-09-03 20:27:00,0.6848,0.6848,0.6848,0.6848,9700000.0
2008-09-03 20:28:00,0.68438,0.68459,0.68438,0.68451,169800000.0
2008-09-03 20:29:00,0.6848,0.6848,0.6848,0.6848,9700000.0
2008-09-03 20:30:00,0.68458,0.68472,0.6844,0.68458,169800000.0
2008-09-03 20:31:00,0.68445,0.68458,0.68439,0.68452,177400000.0
2008-09-03 20:32:00,0.68444,0.68455,0.6844,0.68448,72600001.0
2008-09-03 20:33:00,0.6848,0.6848,0.6845,0.6845,69500000.0
2008-09-03 20:34:00,0.68417,0.68434,0.68397,0.68415,58700000.0
2008-09-03 20:35:00,0.68417,0.68433,0.68415,0.6843,38300000.0
2008-09-03 20:36:00,0.68413,0.68445,0.68406,0.68424,220900000.0
2008-09-03 20:37:00,0.68415,0.68455,0.68415,0.68455,302100000.0
2008-09-03 20:38:00,0.6848,0.6849,0.6843,0.6846,87800000.0
2008-09-03 20:39:00,0.6846,0.68465,0.6843,0.6845,172100002.0
2008-09-03 20:40:00,0.68445,0.68465,0.6843,0.6846,101800000.0
2008-09-03 20:41:00,0.6846,0.68465,0.68455,0.6846,69600000.0
2008-09-03 20:42:00,0.6846,0.6847,0.6846,0.6847,18200000.0
2008-09-03 20:43:00,0.6847,0.68505,0.6847,0.68505,55700000.0
2008-09-03 20:44:00,0.6851,0.6851,0.6851,0.6851,3200000.0
2008-09-03 20:45:00,0.68479,0.68508,0.68476,0.685,31700000.0
2008-09-03 20:46:00,0.68505,0.68511,0.68482,0.68488,163000000.0
2008-09-03 20:47:00,0.68492,0.68498,0.68486,0.68486,51100000.0
2008-09-03 20:48:00,0.6851,0.6851,0.6851,0.6851,10700000.0
2008-09-03 20:49:00,0.685,0.685,0.685,0.685,22100000.0
2008-09-03 20:50:00,0.685,0.6856,0.685,0.6856,46900002.0
2008-09-03 20:51:00,0.6856,0.6858,0.6855,0.6856,59400000.0
2008-09-03 20:52:00,0.6856,0.68605,0.6856,0.6859,56600000.0
2008-09-03 20:53:00,0.686,0.686,0.68545,0.68545,201700002.0
2008-09-03 20:54:00,0.6854,0.6855,0.6845,0.685,188500001.0
2008-09-03 20:55:00,0.68495,0.68535,0.68495,0.68535,25500000.0
2008-09-03 20:56:00,0.6853,0.6855,0.68495,0.6854,91300000.0
2008-09-03 20:57:00,0.68535,0.68535,0.68515,0.68515,4200000.0
2008-09-03 20:58:00,0.6851,0.6851,0.68505,0.68505,10500000.0
2008-09-03 20:59:00,0.68505,0.68505,0.6848,0.68495,40600000.0
2008-09-03 21:00:00,0.68495,0.68495,0.6848,0.6848,26500000.0
2008-09-03 21:01:00,0.6848,0.6848,0.6848,0.6848,4200000.0
2008-09-03 21:02:00,0.68463,0.68475,0.68455,0.68458,38500000.0
2008-09-03 21:03:00,0.68456,0.68478,0.68456,0.68467,149800000.0
2008-09-03 21:04:00,0.68466,0.68477,0.68453,0.68465,95600000.0
2008-09-03 21:05:00,0.68465,0.68491,0.68461,0.68479,64600000.0
2008-09-03 21:06:00,0.6848,0.6848,0.68475,0.68475,14800000.0
2008-09-03 21:07:00,0.6847,0.6847,0.6847,0.6847,12900000.0
2008-09-03 21:08:00,0.6847,0.6849,0.6847,0.68485,80600000.0
2008-09-03 21:09:00,0.68485,0.68485,0.6848,0.6848,63300000.0
2008-09-03 21:10:00,0.6848,0.6848,0.6846,0.6846,27600000.0
2008-09-03 21:11:00,0.68445,0.6847,0.68445,0.6845,34700000.0
2008-09-03 21:12:00,0.6845,0.6845,0.6843,0.68435,41200000.0
2008-09-03 21:13:00,0.6843,0.68455,0.68425,0.68445,34500000.0
2008-09-03 21:14:00,0.68445,0.68455,0.68425,0.68425,103400000.0
2008-09-03 21:15:00,0.68435,0.6844,0.6842,0.6842,60100000.0
2008-09-03 21:16:00,0.6842,0.6843,0.6842,0.68425,23400000.0
2008-09-03 21:17:00,0.6843,0.6844,0.68425,0.68425,22100000.0
2008-09-03 21:18:00,0.68425,0.6846,0.68425,0.6843,24000000.0
2008-09-03 21:19:00,0.6843,0.6843,0.6842,0.6842,42400000.0
2008-09-03 21:20:00,0.6842,0.68425,0.6842,0.68425,5300000.0
2008-09-03 21:21:00,0.6842,0.68435,0.6842,0.6842,17900000.0
2008-09-03 21:22:00,0.6842,0.68445,0.6842,0.6844,193500002.0
2008-09-03 21:23:00,0.68455,0.6847,0.6842,0.6845,181500000.0
2008-09-03 21:24:00,0.6846,0.6846,0.6844,0.6844,40000000.0
2008-09-03 21:25:00,0.6844,0.6846,0.68415,0.68415,17400000.0
2008-09-03 21:26:00,0.6841,0.68445,0.68345,0.68405,103700000.0
2008-09-03 21:27:00,0.68395,0.684,0.6838,0.6838,54300000.0
2008-09-03 21:28:00,0.6839,0.684,0.6836,0.6836,79300002.0
2008-09-03 21:29:00,0.6836,0.68385,0.6836,0.6836,182800000.0
2008-09-03 21:30:00,0.6836,0.6836,0.6836,0.6836,160600005.0
2008-09-03 21:31:00,0.6836,0.68375,0.6836,0.68375,41800000.0
2008-09-03 21:32:00,0.68375,0.68405,0.68355,0.68405,35900000.0
2008-09-03 21:33:00,0.6839,0.68405,0.6839,0.68405,74900001.0
2008-09-03 21:34:00,0.684,0.68405,0.684,0.68405,82900001.0
2008-09-03 21:35:00,0.684,0.68415,0.6838,0.6841,62900000.0
2008-09-03 21:36:00,0.68405,0.68405,0.68375,0.68375,106000001.0
2008-09-03 21:37:00,0.68375,0.6838,0.6836,0.6836,156300000.0
2008-09-03 21:38:00,0.6836,0.68375,0.68355,0.6837,109100001.0
2008-09-03 21:39:00,0.6837,0.68375,0.6836,0.6837,70500000.0
2008-09-03 21:40:00,0.68318,0.6836,0.68316,0.6834,37300000.0
2008-09-03 21:41:00,0.6837,0.6837,0.6837,0.6837,34400000.0
2008-09-03 21:42:00,0.6837,0.6837,0.6837,0.6837,8600000.0
2008-09-03 21:43:00,0.6837,0.6837,0.6837,0.6837,8600000.0
2008-09-03 21:44:00,0.6837,0.6837,0.6829,0.6836,31900000.0
2008-09-03 21:45:00,0.6836,0.6836,0.6836,0.6836,2100000.0
2008-09-03 21:46:00,0.6836,0.6836,0.6836,0.6836,39900000.0
2008-09-03 21:47:00,0.6836,0.6836,0.6836,0.6836,14700000.0
2008-09-03 21:48:00,0.6836,0.6836,0.6836,0.6836,8400000.0
2008-09-03 21:49:00,0.6836,0.6836,0.6836,0.6836,10500000.0
2008-09-03 21:50:00,0.6836,0.6836,0.6836,0.6836,6300000.0
2008-09-03 21:51:00,0.6836,0.6836,0.6836,0.6836,10500000.0
2008-09-03 21:52:00,0.6836,0.6836,0.6836,0.6836,21000000.0
2008-09-03 21:53:00,0.6836,0.6836,0.6836,0.6836,4200000.0
2008-09-03 21:54:00,0.6836,0.6836,0.6836,0.6836,8400000.0
2008-09-03 21:55:00,0.6836,0.68365,0.68325,0.68325,249400001.0
2008-09-03 21:56:00,0.68325,0.6833,0.6832,0.6833,96800000.0
2008-09-03 21:57:00,0.6834,0.6836,0.6833,0.68355,319200004.0
2008-09-03 21:58:00,0.6836,0.6838,0.6834,0.6838,232500005.0
2008-09-03 21:59:00,0.6838,0.68415,0.68365,0.68415,109999998.0
2008-09-03 22:00:00,0.6842,0.6848,0.68415,0.6848,70800000.0
2008-09-03 22:01:00,0.6848,0.6848,0.68445,0.68455,78300000.0
2008-09-03 22:02:00,0.6846,0.6848,0.68455,0.68465,71600000.0
2008-09-03 22:03:00,0.6846,0.6846,0.68435,0.68445,71500000.0
2008-09-03 22:04:00,0.6844,0.68455,0.68425,0.68455,35900000.0
2008-09-03 22:05:00,0.68455,0.68455,0.68445,0.6845,7000000.0
2008-09-03 22:06:00,0.68455,0.68455,0.6843,0.6843,122199998.0
2008-09-03 22:07:00,0.68425,0.6845,0.6841,0.68445,42900000.0
2008-09-03 22:08:00,0.6844,0.6845,0.6844,0.6845,10400000.0
2008-09-03 22:09:00,0.6845,0.6845,0.6844,0.68445,10400000.0
2008-09-03 22:10:00,0.6844,0.6844,0.6844,0.6844,5300000.0
2008-09-03 22:11:00,0.68445,0.68445,0.68445,0.68445,1000000.0
2008-09-03 22:12:00,0.6844,0.68445,0.6844,0.6844,15900000.0
2008-09-03 22:13:00,0.6844,0.6844,0.6844,0.6844,4200000.0
2008-09-03 22:14:00,0.6844,0.6844,0.6844,0.6844,2100000.0
2008-09-03 22:15:00,0.6843,0.6843,0.68415,0.68415,11500000.0
2008-09-03 22:16:00,0.68425,0.6845,0.68425,0.6845,54900000.0
2008-09-03 22:17:00,0.6845,0.6845,0.6845,0.6845,3200000.0
2008-09-03 22:18:00,0.68418,0.68454,0.68407,0.68429,98800000.0
2008-09-03 22:19:00,0.6845,0.6845,0.6845,0.6845,6400000.0
2008-09-03 22:20:00,0.6845,0.6845,0.6845,0.6845,1600000.0
2008-09-03 22:21:00,0.6845,0.68455,0.6845,0.68455,56400000.0
2008-09-03 22:22:00,0.6846,0.6846,0.6846,0.6846,41599999.0
2008-09-03 22:23:00,0.6846,0.6848,0.6846,0.6848,69800000.0
2008-09-03 22:24:00,0.6848,0.6848,0.6848,0.6848,16200000.0
2008-09-03 22:25:00,0.6848,0.6848,0.6848,0.6848,102600000.0
2008-09-03 22:26:00,0.6848,0.6848,0.6848,0.6848,10800000.0
2008-09-03 22:27:00,0.6848,0.6848,0.6848,0.6848,10800000.0
2008-09-03 22:28:00,0.6848,0.6848,0.6845,0.6845,18200000.0
2008-09-03 22:29:00,0.6845,0.6845,0.6845,0.6845,7400000.0
2008-09-03 22:30:00,0.68438,0.68449,0.68422,0.68427,49500000.0
2008-09-03 22:31:00,0.68421,0.68432,0.68416,0.68432,42100000.0
2008-09-03 22:32:00,0.6845,0.6845,0.6844,0.6845,9800000.0
2008-09-03 22:33:00,0.6845,0.6845,0.6844,0.6844,103999997.0
2008-09-03 22:34:00,0.6844,0.6844,0.6844,0.6844,98700006.0
2008-09-03 22:35:00,0.6844,0.6844,0.6844,0.6844,43700000.0
2008-09-03 22:36:00,0.6844,0.6844,0.6844,0.6844,191000002.0
2008-09-03 22:37:00,0.6844,0.6844,0.6844,0.6844,274399999.0
2008-09-03 22:38:00,0.6844,0.6844,0.6844,0.6844,72000000.0
2008-09-03 22:39:00,0.6844,0.6844,0.6844,0.6844,68800000.0
2008-09-03 22:40:00,0.68422,0.68426,0.68406,0.68415,81300000.0
2008-09-03 22:41:00,0.68411,0.68423,0.68405,0.68417,31400000.0
2008-09-03 22:42:00,0.6843,0.6843,0.6843,0.6843,10800000.0
2008-09-03 22:43:00,0.68431,0.68431,0.68413,0.68418,46100000.0
2008-09-03 22:44:00,0.6842,0.68435,0.6842,0.68435,24600000.0
2008-09-03 22:45:00,0.6843,0.6843,0.6843,0.6843,1000000.0
2008-09-03 22:46:00,0.6843,0.6843,0.6843,0.6843,6400000.0
2008-09-03 22:47:00,0.68413,0.68419,0.68411,0.68412,24700000.0
2008-09-03 22:48:00,0.6843,0.6845,0.6843,0.6845,19800000.0
2008-09-03 22:49:00,0.68445,0.68455,0.6844,0.68455,14900000.0
2008-09-03 22:50:00,0.68455,0.68485,0.6845,0.6847,47600000.0
2008-09-03 22:51:00,0.6847,0.685,0.6847,0.68475,64900000.0
2008-09-03 22:52:00,0.6847,0.68475,0.6845,0.6845,138500001.0
2008-09-03 22:53:00,0.6845,0.68475,0.6845,0.68475,7300000.0
2008-09-03 22:54:00,0.68475,0.68475,0.6847,0.6847,28900000.0
2008-09-03 22:55:00,0.6847,0.6847,0.6844,0.6846,82500000.0
2008-09-03 22:56:00,0.6846,0.6846,0.6846,0.6846,43200000.0
2008-09-03 22:57:00,0.6847,0.685,0.68465,0.685,23000000.0
2008-09-03 22:58:00,0.68505,0.68505,0.6848,0.6848,22300000.0
2008-09-03 22:59:00,0.68485,0.685,0.6848,0.68485,75800000.0
2008-09-03 23:00:00,0.68485,0.68485,0.68485,0.68485,2000000.0
2008-09-03 23:01:00,0.6849,0.6849,0.68403,0.68403,31000000.0
2008-09-03 23:02:00,0.68375,0.684,0.68375,0.684,63000000.0
2008-09-03 23:03:00,0.684,0.684,0.683,0.6832,18600000.0
2008-09-03 23:04:00,0.6844,0.6849,0.6837,0.6847,161500000.0
2008-09-03 23:05:00,0.6847,0.6847,0.6846,0.6846,91900000.0
2008-09-03 23:06:00,0.6846,0.6846,0.6842,0.6843,33500000.0
2008-09-03 23:07:00,0.6843,0.6843,0.6843,0.6843,8600000.0
2008-09-03 23:08:00,0.6843,0.6843,0.6843,0.6843,8600000.0
2008-09-03 23:09:00,0.6843,0.6843,0.6843,0.6843,25800000.0
2008-09-03 23:10:00,0.6843,0.6843,0.6843,0.6843,34400000.0
2008-09-03 23:11:00,0.68392,0.68426,0.68392,0.68418,55000000.0
2008-09-03 23:12:00,0.68414,0.68423,0.68401,0.68418,205200000.0
2008-09-03 23:13:00,0.68398,0.68421,0.68389,0.68421,32200000.0
2008-09-03 23:14:00,0.6843,0.6843,0.6843,0.6843,4300000.0
2008-09-03 23:15:00,0.6843,0.6843,0.6843,0.6843,12900000.0
2008-09-03 23:16:00,0.68379,0.68384,0.6837,0.68382,52400000.0
2008-09-03 23:17:00,0.6843,0.6843,0.6843,0.6843,4300000.0
2008-09-03 23:18:00,0.6843,0.6843,0.6843,0.6843,4300000.0
2008-09-03 23:19:00,0.6843,0.6844,0.68395,0.6844,74200000.0
2008-09-03 23:20:00,0.6844,0.6846,0.6844,0.6846,54900000.0
2008-09-03 23:21:00,0.6846,0.6847,0.6846,0.6847,13400000.0
2008-09-03 23:22:00,0.6847,0.685,0.6847,0.6848,79200000.0
2008-09-03 23:23:00,0.6848,0.6848,0.6846,0.6847,45700000.0
2008-09-03 23:24:00,0.6847,0.6848,0.6847,0.6848,13400000.0
2008-09-03 23:25:00,0.6848,0.6848,0.6843,0.6843,82700000.0
2008-09-03 23:26:00,0.68435,0.6845,0.68435,0.6844,71500000.0
2008-09-03 23:27:00,0.6845,0.6847,0.6845,0.6847,56400000.0
2008-09-03 23:28:00,0.68453,0.68453,0.68434,0.68434,25200000.0
2008-09-03 23:29:00,0.68429,0.68449,0.68429,0.68444,122400000.0
2008-09-03 23:30:00,0.6844,0.68485,0.68435,0.68455,34400000.0
2008-09-03 23:31:00,0.68447,0.68452,0.68444,0.68448,68600000.0
2008-09-03 23:32:00,0.6847,0.6847,0.6847,0.6847,24800000.0
2008-09-03 23:33:00,0.6847,0.6847,0.6847,0.6847,18600000.0
2008-09-03 23:34:00,0.6847,0.6847,0.6846,0.6846,38500000.0
2008-09-03 23:35:00,0.6846,0.6846,0.6846,0.6846,27400000.0
2008-09-03 23:36:00,0.6846,0.6846,0.6846,0.6846,13700000.0
2008-09-03 23:37:00,0.6846,0.6846,0.6846,0.6846,8300000.0
2008-09-03 23:38:00,0.6846,0.68495,0.68415,0.6844,177500000.0
2008-09-03 23:39:00,0.6844,0.6845,0.6843,0.6844,64800000.0
2008-09-03 23:40:00,0.6845,0.6845,0.6842,0.6842,58000000.0
2008-09-03 23:41:00,0.6842,0.6842,0.6842,0.6842,42300000.0
2008-09-03 23:42:00,0.6842,0.6842,0.684,0.684,19000000.0
2008-09-03 23:43:00,0.68425,0.68485,0.68425,0.68485,60500000.0
2008-09-03 23:44:00,0.68495,0.68505,0.6846,0.6846,49000000.0
2008-09-03 23:45:00,0.6847,0.68495,0.68395,0.6844,105600000.0
2008-09-03 23:46:00,0.6844,0.6845,0.6844,0.6844,113600000.0
2008-09-03 23:47:00,0.6844,0.6844,0.6838,0.6838,61100000.0
2008-09-03 23:48:00,0.68385,0.6842,0.68385,0.6842,30500000.0
2008-09-03 23:49:00,0.6842,0.68445,0.684,0.68445,73700000.0
2008-09-03 23:50:00,0.6846,0.6851,0.6845,0.6847,142900000.0
2008-09-03 23:51:00,0.6847,0.6847,0.6847,0.6847,48500000.0
2008-09-03 23:52:00,0.6847,0.6847,0.6847,0.6847,97000000.0
2008-09-03 23:53:00,0.6847,0.6847,0.6847,0.6847,174600000.0
2008-09-03 23:54:00,0.6847,0.6847,0.68405,0.6844,190100000.0
2008-09-03 23:55:00,0.6844,0.6844,0.6844,0.6844,31000000.0
2008-09-03 23:56:00,0.6844,0.6844,0.6844,0.6844,24800000.0
2008-09-03 23:57:00,0.6844,0.6844,0.6844,0.6844,24800000.0
2008-09-03 23:58:00,0.6844,0.6844,0.6844,0.6844,6200000.0
2008-09-03 23:59:00,0.6844,0.6844,0.6844,0.6844,6200000.0
2008-09-04 00:00:00,0.6844,0.6844,0.6843,0.6843,31200000.0
2008-09-04 00:01:00,0.6843,0.6843,0.6843,0.6843,37600000.0
2008-09-04 00:02:00,0.6843,0.6846,0.6843,0.6846,36100000.0
2008-09-04 00:03:00,0.6846,0.6846,0.6845,0.6845,13600000.0
2008-09-04 00:04:00,0.6845,0.6846,0.6845,0.6846,70500000.0
2008-09-04 00:05:00,0.6846,0.6847,0.68435,0.68435,37700000.0
2008-09-04 00:06:00,0.6845,0.6847,0.6845,0.6845,59900000.0
2008-09-04 00:07:00,0.68404,0.68425,0.68379,0.68423,170200000.0
2008-09-04 00:08:00,0.6846,0.6847,0.6846,0.6847,7200000.0
2008-09-04 00:09:00,0.6846,0.6846,0.6845,0.6845,32000000.0
2008-09-04 00:10:00,0.68413,0.68461,0.68413,0.68433,38000000.0
2008-09-04 00:11:00,0.6845,0.6845,0.6845,0.6845,10500000.0
2008-09-04 00:12:00,0.6845,0.6845,0.6844,0.6844,30900000.0
2008-09-04 00:13:00,0.6844,0.6844,0.6844,0.6844,11600000.0
2008-09-04 00:14:00,0.6844,0.6844,0.6844,0.6844,12100000.0
2008-09-04 00:15:00,0.6844,0.6844,0.6844,0.6844,12600000.0
2008-09-04 00:16:00,0.68438,0.68438,0.68425,0.68428,187099998.0
2008-09-04 00:17:00,0.6842,0.68437,0.6842,0.68437,114299999.0
2008-09-04 00:18:00,0.6844,0.6844,0.6842,0.6842,53600000.0
2008-09-04 00:19:00,0.68388,0.68415,0.68388,0.6841,115900000.0
2008-09-04 00:20:00,0.6842,0.6842,0.6842,0.6842,49600000.0
2008-09-04 00:21:00,0.6842,0.6842,0.6842,0.6842,38000000.0
2008-09-04 00:22:00,0.6844,0.6844,0.6843,0.6843,44600000.0
2008-09-04 00:23:00,0.68407,0.68416,0.68404,0.68414,26500000.0
2008-09-04 00:24:00,0.6843,0.6843,0.6843,0.6843,18800000.0
2008-09-04 00:25:00,0.68415,0.6842,0.684,0.68413,101000000.0
2008-09-04 00:26:00,0.6843,0.6843,0.6843,0.6843,9400000.0
2008-09-04 00:27:00,0.68413,0.6842,0.68401,0.68401,96099999.0
2008-09-04 00:28:00,0.68396,0.68427,0.68393,0.68416,154999999.0
2008-09-04 00:29:00,0.6842,0.68427,0.68391,0.68415,199200000.0
2008-09-04 00:30:00,0.6843,0.6843,0.6842,0.6842,90800000.0
2008-09-04 00:31:00,0.6842,0.6842,0.6842,0.6842,78800000.0
2008-09-04 00:32:00,0.6842,0.6843,0.6842,0.6843,112500000.0
2008-09-04 00:33:00,0.6843,0.6843,0.6843,0.6843,6200000.0
2008-09-04 00:34:00,0.6843,0.6843,0.6843,0.6843,6200000.0
2008-09-04 00:35:00,0.6843,0.6843,0.68375,0.6839,29300000.0
2008-09-04 00:36:00,0.6839,0.684,0.6839,0.684,29100000.0
2008-09-04 00:37:00,0.684,0.684,0.684,0.684,28200000.0
2008-09-04 00:38:00,0.684,0.684,0.6838,0.684,137100000.0
2008-09-04 00:39:00,0.68386,0.68386,0.6837,0.6837,6500000.0
2008-09-04 00:40:00,0.684,0.6841,0.684,0.6841,36600000.0
2008-09-04 00:41:00,0.6841,0.6841,0.684,0.684,57600000.0
2008-09-04 00:42:00,0.6841,0.6842,0.6841,0.6842,91200000.0
2008-09-04 00:43:00,0.6842,0.6842,0.684,0.6841,242500000.0
2008-09-04 00:44:00,0.6841,0.6842,0.6841,0.6842,110700000.0
2008-09-04 00:45:00,0.6842,0.6844,0.6842,0.6843,222799999.0
2008-09-04 00:46:00,0.6843,0.6843,0.684,0.6841,138200000.0
2008-09-04 00:47:00,0.6841,0.68485,0.6841,0.6845,409900003.0
2008-09-04 00:48:00,0.6845,0.6846,0.6844,0.6846,119300000.0
2008-09-04 00:49:00,0.68443,0.6845,0.68428,0.68438,83600000.0
2008-09-04 00:50:00,0.6845,0.6845,0.6845,0.6845,9400000.0
2008-09-04 00:51:00,0.6845,0.6845,0.6842,0.6845,68400000.0
2008-09-04 00:52:00,0.6845,0.6845,0.6844,0.6845,28300000.0
2008-09-04 00:53:00,0.68435,0.68435,0.6843,0.6843,141900001.0
2008-09-04 00:54:00,0.6843,0.6843,0.6842,0.6843,47700000.0
2008-09-04 00:55:00,0.6843,0.6844,0.6842,0.6843,150300000.0
2008-09-04 00:56:00,0.6843,0.6843,0.6841,0.6842,228200000.0
2008-09-04 00:57:00,0.6842,0.6842,0.6841,0.6841,127800000.0
2008-09-04 00:58:00,0.6841,0.6843,0.6841,0.6842,189900002.0
2008-09-04 00:59:00,0.6842,0.6843,0.6842,0.6842,134400004.0
2008-09-04 01:00:00,0.6842,0.6843,0.6842,0.6842,226400009.0
2008-09-04 01:01:00,0.6842,0.6842,0.6838,0.6838,181300000.0
2008-09-04 01:02:00,0.6838,0.6838,0.6837,0.6837,215000000.0
2008-09-04 01:03:00,0.6837,0.6837,0.6836,0.6836,135700000.0
2008-09-04 01:04:00,0.6836,0.6836,0.6834,0.6835,120199999.0
2008-09-04 01:05:00,0.6835,0.6837,0.6835,0.6837,142500000.0
2008-09-04 01:06:00,0.6837,0.6838,0.6837,0.6837,230000000.0
2008-09-04 01:07:00,0.6837,0.6837,0.6837,0.6837,28200000.0
2008-09-04 01:08:00,0.6837,0.6837,0.6837,0.6837,73600000.0
2008-09-04 01:09:00,0.6839,0.684,0.6839,0.6839,60300000.0
2008-09-04 01:10:00,0.6841,0.6841,0.6838,0.6839,134800000.0
2008-09-04 01:11:00,0.6839,0.684,0.6839,0.684,40200000.0
2008-09-04 01:12:00,0.6839,0.6839,0.6839,0.6839,17000000.0
2008-09-04 01:13:00,0.6839,0.684,0.6839,0.684,46900000.0
2008-09-04 01:14:00,0.6839,0.684,0.6839,0.684,80400000.0
2008-09-04 01:15:00,0.684,0.6841,0.6839,0.684,332800000.0
2008-09-04 01:16:00,0.684,0.684,0.6839,0.6839,119000000.0
2008-09-04 01:17:00,0.6839,0.684,0.6839,0.684,97800002.0
2008-09-04 01:18:00,0.6839,0.684,0.6839,0.684,286399997.0
2008-09-04 01:19:00,0.6841,0.6841,0.6841,0.6841,41500000.0
2008-09-04 01:20:00,0.6841,0.6841,0.684,0.684,68200000.0
2008-09-04 01:21:00,0.684,0.684,0.6838,0.6838,92000000.0
2008-09-04 01:22:00,0.6838,0.6839,0.6838,0.6839,135200000.0
2008-09-04 01:23:00,0.6837,0.6838,0.6837,0.6837,143700000.0
2008-09-04 01:24:00,0.6837,0.6837,0.6836,0.6836,204600000.0
2008-09-04 01:25:00,0.6836,0.6836,0.6836,0.6836,131399998.0
2008-09-04 01:26:00,0.6836,0.6837,0.6836,0.6837,98400000.0
2008-09-04 01:27:00,0.6836,0.6837,0.6836,0.6837,143400000.0
2008-09-04 01:28:00,0.6837,0.6838,0.68365,0.68375,227700000.0
2008-09-04 01:29:00,0.6838,0.684,0.6837,0.684,165600000.0
2008-09-04 01:30:00,0.684,0.68415,0.6839,0.6839,120399999.0
2008-09-04 01:31:00,0.6838,0.6841,0.6838,0.6841,133600000.0
2008-09-04 01:32:00,0.6841,0.6846,0.6841,0.6845,268799995.0
2008-09-04 01:33:00,0.6845,0.685,0.6845,0.685,436499997.0
2008-09-04 01:34:00,0.685,0.685,0.6847,0.6847,618500004.0
2008-09-04 01:35:00,0.6847,0.6849,0.6847,0.6849,331900001.0
2008-09-04 01:36:00,0.6849,0.6851,0.6849,0.6849,190600000.0
2008-09-04 01:37:00,0.6849,0.6849,0.6845,0.6845,246399998.0
2008-09-04 01:38:00,0.6845,0.6846,0.6844,0.6844,230800001.0
2008-09-04 01:39:00,0.6844,0.6845,0.6844,0.6845,331099999.0
2008-09-04 01:40:00,0.6845,0.6847,0.6845,0.6847,150100001.0
2008-09-04 01:41:00,0.6847,0.6847,0.6845,0.6847,139999999.0
2008-09-04 01:42:00,0.6847,0.6848,0.6847,0.6847,121199997.0
2008-09-04 01:43:00,0.6847,0.6855,0.6847,0.6854,302799999.0
2008-09-04 01:44:00,0.6853,0.6853,0.6852,0.6852,73300000.0
2008-09-04 01:45:00,0.6852,0.6853,0.6852,0.6852,150000001.0
2008-09-04 01:46:00,0.6852,0.6852,0.6847,0.6847,228200002.0
2008-09-04 01:47:00,0.6847,0.6847,0.6847,0.6847,88400000.0
2008-09-04 01:48:00,0.6847,0.685,0.6847,0.6848,153200000.0
2008-09-04 01:49:00,0.6848,0.685,0.6848,0.6849,82800000.0
2008-09-04 01:50:00,0.685,0.68515,0.685,0.68515,74600000.0
2008-09-04 01:51:00,0.6852,0.6853,0.68515,0.68515,50600000.0
2008-09-04 01:52:00,0.6853,0.68535,0.6852,0.68535,55000000.0
2008-09-04 01:53:00,0.6854,0.6854,0.68525,0.68535,32300000.0
2008-09-04 01:54:00,0.6853,0.6853,0.6853,0.6853,5300000.0
2008-09-04 01:55:00,0.68525,0.6853,0.68525,0.6853,11800000.0
2008-09-04 01:56:00,0.68505,0.68507,0.68489,0.68505,286699996.0
2008-09-04 01:57:00,0.6853,0.6853,0.685,0.685,163600000.0
2008-09-04 01:58:00,0.685,0.685,0.6849,0.6849,83400000.0
2008-09-04 01:59:00,0.6849,0.6849,0.6845,0.6845,303400002.0
2008-09-04 02:00:00,0.6845,0.6845,0.6841,0.68425,325600000.0
2008-09-04 02:01:00,0.68425,0.6844,0.684,0.68435,568800001.0
2008-09-04 02:02:00,0.6844,0.6845,0.6843,0.6844,205499999.0
2008-09-04 02:03:00,0.6844,0.6845,0.6844,0.6844,148300001.0
2008-09-04 02:04:00,0.6844,0.6846,0.6844,0.6845,155800000.0
2008-09-04 02:05:00,0.6846,0.6846,0.6845,0.6845,115500000.0
2008-09-04 02:06:00,0.6845,0.68475,0.6845,0.6846,191300001.0
2008-09-04 02:07:00,0.6846,0.6846,0.6845,0.6846,177800000.0
2008-09-04 02:08:00,0.6847,0.6847,0.6845,0.6845,108500000.0
2008-09-04 02:09:00,0.6845,0.6846,0.6845,0.6846,68900000.0
2008-09-04 02:10:00,0.6846,0.6846,0.6845,0.6846,79700000.0
2008-09-04 02:11:00,0.68455,0.68455,0.6841,0.6843,79600000.0
2008-09-04 02:12:00,0.6841,0.6844,0.6838,0.684,177200000.0
2008-09-04 02:13:00,0.68425,0.68425,0.684,0.6841,130800000.0
2008-09-04 02:14:00,0.6841,0.68435,0.6841,0.68425,113799999.0
2008-09-04 02:15:00,0.68425,0.6844,0.68425,0.6843,125600001.0
2008-09-04 02:16:00,0.6843,0.6843,0.6843,0.6843,51600003.0
2008-09-04 02:17:00,0.6843,0.6843,0.6841,0.68415,45600000.0
2008-09-04 02:18:00,0.68415,0.6844,0.68415,0.6844,112200000.0
2008-09-04 02:19:00,0.68402,0.68425,0.68392,0.68402,112100000.0
2008-09-04 02:20:00,0.6843,0.6843,0.6842,0.6843,202100000.0
2008-09-04 02:21:00,0.6843,0.6843,0.68405,0.6841,260800000.0
2008-09-04 02:22:00,0.6841,0.6843,0.684,0.684,113700000.0
2008-09-04 02:23:00,0.684,0.6843,0.684,0.6843,222900000.0
2008-09-04 02:24:00,0.6843,0.6847,0.68425,0.6846,237400000.0
2008-09-04 02:25:00,0.6846,0.6849,0.6846,0.6849,196600001.0
2008-09-04 02:26:00,0.6849,0.6849,0.6847,0.6847,126100000.0
2008-09-04 02:27:00,0.6848,0.685,0.6848,0.685,124500000.0
2008-09-04 02:28:00,0.685,0.6851,0.685,0.685,150000000.0
2008-09-04 02:29:00,0.68469,0.68493,0.68469,0.68474,163500000.0
2008-09-04 02:30:00,0.685,0.6853,0.6849,0.6852,22800000.0
2008-09-04 02:31:00,0.6853,0.6853,0.6849,0.6849,11800000.0
2008-09-04 02:32:00,0.6852,0.6852,0.6849,0.6851,4800000.0
2008-09-04 02:33:00,0.685,0.685,0.6847,0.6847,11600000.0
2008-09-04 02:34:00,0.68445,0.685,0.68445,0.6849,97300000.0
2008-09-04 02:35:00,0.685,0.6851,0.6849,0.6849,151500001.0
2008-09-04 02:36:00,0.685,0.685,0.6849,0.685,46599998.0
2008-09-04 02:37:00,0.685,0.6851,0.6849,0.6849,37500001.0
2008-09-04 02:38:00,0.6849,0.6849,0.6849,0.6849,29200000.0
2008-09-04 02:39:00,0.6849,0.685,0.6849,0.685,11400000.0
2008-09-04 02:40:00,0.6849,0.685,0.6847,0.6849,100000000.0
2008-09-04 02:41:00,0.685,0.685,0.6846,0.6846,116500000.0
2008-09-04 02:42:00,0.6846,0.6848,0.6846,0.6848,153000000.0
2008-09-04 02:43:00,0.6848,0.6848,0.6846,0.6846,66600000.0
2008-09-04 02:44:00,0.6846,0.6848,0.6846,0.6846,42300000.0
2008-09-04 02:45:00,0.6846,0.6846,0.6845,0.6846,159000000.0
2008-09-04 02:46:00,0.6845,0.6845,0.6845,0.6845,41100000.0
2008-09-04 02:47:00,0.6844,0.6845,0.68425,0.6844,272399999.0
2008-09-04 02:48:00,0.68445,0.6845,0.6843,0.6844,137100000.0
2008-09-04 02:49:00,0.6844,0.6845,0.6844,0.6845,70200000.0
2008-09-04 02:50:00,0.6845,0.6845,0.6844,0.6844,53900000.0
2008-09-04 02:51:00,0.6844,0.6844,0.6843,0.68435,107700000.0
2008-09-04 02:52:00,0.6844,0.6845,0.6844,0.6845,2000000.0
2008-09-04 02:53:00,0.6843,0.6844,0.6843,0.6843,33000000.0
2008-09-04 02:54:00,0.6844,0.6846,0.6844,0.6846,12100000.0
2008-09-04 02:55:00,0.6846,0.6846,0.68425,0.68435,15400000.0
2008-09-04 02:56:00,0.6845,0.6846,0.6843,0.6846,112300000.0
2008-09-04 02:57:00,0.6847,0.6848,0.6846,0.6847,94500000.0
2008-09-04 02:58:00,0.6846,0.6846,0.6846,0.6846,31800000.0
2008-09-04 02:59:00,0.6846,0.6846,0.6844,0.68445,113400000.0
2008-09-04 03:00:00,0.6845,0.6846,0.6844,0.6844,208500001.0
2008-09-04 03:01:00,0.6844,0.6845,0.6843,0.6843,62500000.0
2008-09-04 03:02:00,0.6843,0.6843,0.68425,0.6843,75400000.0
2008-09-04 03:03:00,0.68425,0.6843,0.68415,0.6843,13500000.0
2008-09-04 03:04:00,0.6844,0.6844,0.6838,0.6839,335600000.0
2008-09-04 03:05:00,0.6839,0.6841,0.6838,0.6841,73000000.0
2008-09-04 03:06:00,0.6841,0.6841,0.684,0.684,8200000.0
2008-09-04 03:07:00,0.684,0.6841,0.6837,0.684,72400000.0
2008-09-04 03:08:00,0.684,0.684,0.6835,0.6838,332500002.0
2008-09-04 03:09:00,0.6838,0.6838,0.6836,0.6838,140800000.0
2008-09-04 03:10:00,0.6838,0.68385,0.6837,0.68385,127499999.0
2008-09-04 03:11:00,0.6838,0.6838,0.6837,0.6837,82000000.0
2008-09-04 03:12:00,0.6836,0.6839,0.6835,0.6839,398900000.0
2008-09-04 03:13:00,0.6839,0.6839,0.6836,0.6837,212400001.0
2008-09-04 03:14:00,0.68334,0.68357,0.68319,0.68344,70200000.0
2008-09-04 03:15:00,0.6837,0.6837,0.6837,0.6837,18800000.0
2008-09-04 03:16:00,0.6837,0.6837,0.6837,0.6837,10500000.0
2008-09-04 03:17:00,0.6837,0.6837,0.6835,0.68355,417699995.0
2008-09-04 03:18:00,0.68355,0.68355,0.68355,0.68355,4300000.0
2008-09-04 03:19:00,0.6836,0.6837,0.6836,0.6836,111300000.0
2008-09-04 03:20:00,0.6837,0.6838,0.6837,0.6838,69500000.0
2008-09-04 03:21:00,0.6838,0.6839,0.68375,0.6838,130300000.0
2008-09-04 03:22:00,0.6838,0.6838,0.6838,0.6838,13700000.0
2008-09-04 03:23:00,0.6838,0.6838,0.6838,0.6838,67400002.0
2008-09-04 03:24:00,0.6838,0.6838,0.6834,0.6837,237899999.0
2008-09-04 03:25:00,0.6838,0.6839,0.6835,0.6836,271399999.0
2008-09-04 03:26:00,0.6837,0.6838,0.6836,0.6838,156299997.0
2008-09-04 03:27:00,0.6839,0.6839,0.6837,0.6837,8600000.0
2008-09-04 03:28:00,0.6835,0.6838,0.6835,0.6836,50800000.0
2008-09-04 03:29:00,0.6838,0.68395,0.6836,0.6838,53400000.0
2008-09-04 03:30:00,0.6839,0.6839,0.683,0.68325,397000000.0
2008-09-04 03:31:00,0.6831,0.68355,0.6827,0.683,317800000.0
2008-09-04 03:32:00,0.683,0.683,0.6819,0.68215,307600000.0
2008-09-04 03:33:00,0.6821,0.6826,0.68165,0.6823,360700000.0
2008-09-04 03:34:00,0.6823,0.68305,0.6823,0.6829,368299999.0
2008-09-04 03:35:00,0.6829,0.683,0.6829,0.683,139699999.0
2008-09-04 03:36:00,0.683,0.683,0.6823,0.6825,316800000.0
2008-09-04 03:37:00,0.6825,0.683,0.6824,0.6827,442500000.0
2008-09-04 03:38:00,0.68265,0.68265,0.68215,0.68255,160900000.0
2008-09-04 03:39:00,0.68255,0.6827,0.68245,0.6826,176200000.0
2008-09-04 03:40:00,0.6826,0.68315,0.6826,0.6827,281400001.0
2008-09-04 03:41:00,0.6827,0.6828,0.6826,0.6828,145700000.0
2008-09-04 03:42:00,0.6828,0.6828,0.68265,0.6827,89200000.0
2008-09-04 03:43:00,0.6827,0.6829,0.68205,0.68205,236400000.0
2008-09-04 03:44:00,0.68205,0.68215,0.6817,0.682,428600004.0
2008-09-04 03:45:00,0.682,0.68235,0.6819,0.68235,159500000.0
2008-09-04 03:46:00,0.6824,0.6826,0.68235,0.6826,252900000.0
2008-09-04 03:47:00,0.6826,0.6826,0.6824,0.6825,193800000.0
2008-09-04 03:48:00,0.6825,0.6828,0.68225,0.6825,153100000.0
2008-09-04 03:49:00,0.6825,0.6825,0.6824,0.6824,145100000.0
2008-09-04 03:50:00,0.68255,0.6828,0.6825,0.6827,329500000.0
2008-09-04 03:51:00,0.6826,0.6827,0.6826,0.6827,38600000.0
2008-09-04 03:52:00,0.68275,0.6829,0.6827,0.6828,130600000.0
2008-09-04 03:53:00,0.6828,0.6828,0.6828,0.6828,72200000.0
2008-09-04 03:54:00,0.6828,0.6828,0.6825,0.6825,211300000.0
2008-09-04 03:55:00,0.6825,0.6826,0.6825,0.6826,70300000.0
2008-09-04 03:56:00,0.6827,0.6828,0.6826,0.6827,107700002.0
2008-09-04 03:57:00,0.6826,0.6826,0.6823,0.6825,114100000.0
2008-09-04 03:58:00,0.6827,0.683,0.6827,0.683,222300000.0
2008-09-04 03:59:00,0.683,0.683,0.6827,0.6827,295300000.0
2008-09-04 04:00:00,0.6827,0.6827,0.6826,0.6827,69200000.0
2008-09-04 04:01:00,0.6827,0.68275,0.6825,0.6825,201400000.0
2008-09-04 04:02:00,0.68255,0.6827,0.68255,0.6827,30600000.0
2008-09-04 04:03:00,0.6827,0.6827,0.68245,0.68245,46800000.0
2008-09-04 04:04:00,0.6825,0.6827,0.6825,0.6826,388800000.0
2008-09-04 04:05:00,0.6826,0.6831,0.6825,0.6831,248200000.0
2008-09-04 04:06:00,0.6832,0.6833,0.6832,0.6833,140000002.0
2008-09-04 04:07:00,0.6833,0.68335,0.6831,0.68315,109500000.0
2008-09-04 04:08:00,0.6831,0.6832,0.6828,0.6831,152300000.0
2008-09-04 04:09:00,0.6831,0.6831,0.6828,0.68305,175000000.0
2008-09-04 04:10:00,0.68305,0.6832,0.6829,0.6831,63000000.0
2008-09-04 04:11:00,0.6831,0.6832,0.683,0.6832,100600000.0
2008-09-04 04:12:00,0.6832,0.6832,0.6831,0.6832,59700000.0
2008-09-04 04:13:00,0.68315,0.6833,0.68315,0.6832,16700000.0
2008-09-04 04:14:00,0.68315,0.68315,0.68305,0.6831,123300000.0
2008-09-04 04:15:00,0.6831,0.6832,0.683,0.6832,160400000.0
2008-09-04 04:16:00,0.6832,0.6832,0.68305,0.68305,63400000.0
2008-09-04 04:17:00,0.683,0.6831,0.683,0.6831,67800000.0
2008-09-04 04:18:00,0.68315,0.6832,0.68315,0.68315,34500000.0
2008-09-04 04:19:00,0.6831,0.6833,0.6831,0.6833,172600001.0
2008-09-04 04:20:00,0.6833,0.6836,0.68325,0.6836,62000000.0
2008-09-04 04:21:00,0.6836,0.6836,0.6834,0.6836,101100000.0
2008-09-04 04:22:00,0.6836,0.6836,0.68355,0.6836,21800000.0
2008-09-04 04:23:00,0.6836,0.6836,0.6833,0.6833,150000000.0
2008-09-04 04:24:00,0.6833,0.6834,0.6833,0.6834,159700000.0
2008-09-04 04:25:00,0.6834,0.6834,0.6833,0.6834,242800000.0
2008-09-04 04:26:00,0.6834,0.6838,0.6834,0.6838,165600002.0
2008-09-04 04:27:00,0.6838,0.6838,0.6836,0.6837,192900001.0
2008-09-04 04:28:00,0.6837,0.6837,0.6837,0.6837,9400000.0
2008-09-04 04:29:00,0.6837,0.6839,0.6836,0.6837,152200000.0
2008-09-04 04:30:00,0.6837,0.6839,0.6837,0.6838,155500000.0
2008-09-04 04:31:00,0.6838,0.6838,0.68325,0.6836,81500000.0
2008-09-04 04:32:00,0.6836,0.6836,0.6836,0.6836,7200000.0
2008-09-04 04:33:00,0.6836,0.6836,0.6836,0.6836,12900000.0
2008-09-04 04:34:00,0.6836,0.6836,0.6835,0.6835,69700000.0
2008-09-04 04:35:00,0.6836,0.6837,0.6835,0.6835,145100000.0
2008-09-04 04:36:00,0.6835,0.6836,0.6833,0.6834,38300000.0
2008-09-04 04:37:00,0.6834,0.6834,0.6834,0.6834,12900000.0
2008-09-04 04:38:00,0.6834,0.6834,0.6834,0.6834,13900000.0
2008-09-04 04:39:00,0.6834,0.6834,0.6834,0.6834,52900000.0
2008-09-04 04:40:00,0.6834,0.6834,0.6834,0.6834,20100000.0
2008-09-04 04:41:00,0.6834,0.6835,0.6834,0.6835,68300000.0
2008-09-04 04:42:00,0.6837,0.6838,0.6834,0.6834,17600000.0
2008-09-04 04:43:00,0.6835,0.6836,0.6833,0.6836,225200000.0
2008-09-04 04:44:00,0.6836,0.6836,0.6835,0.6835,95800000.0
2008-09-04 04:45:00,0.6835,0.6836,0.6835,0.6836,164800000.0
2008-09-04 04:46:00,0.6836,0.6837,0.6836,0.6837,31900000.0
2008-09-04 04:47:00,0.6837,0.6837,0.6835,0.6836,145800000.0
2008-09-04 04:48:00,0.6836,0.6836,0.683,0.6835,492800001.0
2008-09-04 04:49:00,0.6835,0.6836,0.6835,0.6835,63800000.0
2008-09-04 04:50:00,0.6835,0.6836,0.6834,0.6834,232900001.0
2008-09-04 04:51:00,0.6834,0.6835,0.6834,0.6834,495399999.0
2008-09-04 04:52:00,0.6834,0.6835,0.68245,0.6828,555099998.0
2008-09-04 04:53:00,0.68285,0.68325,0.68285,0.683,284100000.0
2008-09-04 04:54:00,0.683,0.68335,0.683,0.68325,279200000.0
2008-09-04 04:55:00,0.68325,0.68345,0.683,0.6833,165800000.0
2008-09-04 04:56:00,0.6833,0.6833,0.6829,0.68315,66500000.0
2008-09-04 04:57:00,0.68315,0.6833,0.6831,0.6833,83800000.0
2008-09-04 04:58:00,0.6833,0.6833,0.68325,0.6833,30400000.0
2008-09-04 04:59:00,0.6833,0.6833,0.6831,0.6831,134300000.0
2008-09-04 05:00:00,0.6831,0.68335,0.68295,0.68315,159799994.0
2008-09-04 05:01:00,0.68315,0.6833,0.6831,0.6833,259399997.0
2008-09-04 05:02:00,0.6833,0.6833,0.68325,0.68325,30300000.0
2008-09-04 05:03:00,0.68325,0.68325,0.6832,0.6832,76600000.0
2008-09-04 05:04:00,0.6833,0.6834,0.6832,0.6832,81600000.0
2008-09-04 05:05:00,0.6832,0.6832,0.6832,0.6832,144200000.0
2008-09-04 05:06:00,0.6832,0.6832,0.6831,0.6831,65400000.0
2008-09-04 05:07:00,0.6831,0.6831,0.6831,0.6831,117000000.0
2008-09-04 05:08:00,0.6831,0.6833,0.6831,0.6832,128000000.0
2008-09-04 05:09:00,0.6832,0.6832,0.6832,0.6832,29000000.0
2008-09-04 05:10:00,0.6832,0.6832,0.6832,0.6832,5400000.0
2008-09-04 05:11:00,0.6832,0.6832,0.6832,0.6832,60400000.0
2008-09-04 05:12:00,0.6831,0.6832,0.6831,0.6831,49000000.0
2008-09-04 05:13:00,0.6831,0.6832,0.683,0.683,54900000.0
2008-09-04 05:14:00,0.683,0.6832,0.6827,0.6827,86600000.0
2008-09-04 05:15:00,0.6827,0.6827,0.6826,0.6827,74399998.0
2008-09-04 05:16:00,0.6826,0.6827,0.6825,0.6825,108100000.0
2008-09-04 05:17:00,0.6825,0.6825,0.6825,0.6825,27600000.0
2008-09-04 05:18:00,0.6825,0.6828,0.6825,0.6827,211300000.0
2008-09-04 05:19:00,0.6826,0.6826,0.6825,0.6826,121700000.0
2008-09-04 05:20:00,0.6826,0.6826,0.6826,0.6826,32000000.0
2008-09-04 05:21:00,0.6826,0.6826,0.6826,0.6826,12900000.0
2008-09-04 05:22:00,0.6826,0.6826,0.6825,0.6825,88600000.0
2008-09-04 05:23:00,0.6825,0.6825,0.6824,0.6824,26300000.0
2008-09-04 05:24:00,0.6824,0.6826,0.68235,0.6826,95999999.0
2008-09-04 05:25:00,0.6826,0.6826,0.6824,0.6824,133900000.0
2008-09-04 05:26:00,0.6824,0.6825,0.6824,0.6824,61600000.0
2008-09-04 05:27:00,0.6824,0.6824,0.6824,0.6824,46900000.0
2008-09-04 05:28:00,0.6824,0.6825,0.6822,0.6822,44600000.0
2008-09-04 05:29:00,0.6822,0.6823,0.6821,0.6823,100700000.0
2008-09-04 05:30:00,0.6823,0.6823,0.682,0.6823,112800000.0
2008-09-04 05:31:00,0.6823,0.6823,0.6815,0.6815,113500000.0
2008-09-04 05:32:00,0.6817,0.68175,0.6815,0.6815,308900000.0
2008-09-04 05:33:00,0.6815,0.6819,0.6815,0.6819,277800000.0
2008-09-04 05:34:00,0.6819,0.682,0.6817,0.682,233800000.0
2008-09-04 05:35:00,0.6815,0.68176,0.68135,0.68165,43000000.0
2008-09-04 05:36:00,0.682,0.68205,0.6819,0.682,76600001.0
2008-09-04 05:37:00,0.682,0.682,0.682,0.682,23100000.0
2008-09-04 05:38:00,0.682,0.68205,0.682,0.68205,26500000.0
2008-09-04 05:39:00,0.68205,0.68205,0.6818,0.682,77400000.0
2008-09-04 05:40:00,0.682,0.682,0.682,0.682,10500000.0
2008-09-04 05:41:00,0.682,0.682,0.682,0.682,18000000.0
2008-09-04 05:42:00,0.6821,0.6822,0.682,0.6821,97000000.0
2008-09-04 05:43:00,0.6821,0.6821,0.68165,0.6819,67500000.0
2008-09-04 05:44:00,0.6818,0.6818,0.6816,0.6816,102600000.0
2008-09-04 05:45:00,0.6816,0.6821,0.6816,0.6821,416100000.0
2008-09-04 05:46:00,0.6821,0.6821,0.6818,0.6821,189200000.0
2008-09-04 05:47:00,0.682,0.6821,0.682,0.6821,105800000.0
2008-09-04 05:48:00,0.6821,0.6822,0.6821,0.6822,334099999.0
2008-09-04 05:49:00,0.6822,0.6822,0.682,0.682,83600000.0
2008-09-04 05:50:00,0.682,0.682,0.6819,0.682,93700000.0
2008-09-04 05:51:00,0.6821,0.6823,0.682,0.682,77200000.0
2008-09-04 05:52:00,0.682,0.682,0.6819,0.682,127600001.0
2008-09-04 05:53:00,0.682,0.68225,0.682,0.6821,230900000.0
2008-09-04 05:54:00,0.6821,0.6821,0.68205,0.6821,49400000.0
2008-09-04 05:55:00,0.68205,0.6821,0.6819,0.6821,77600001.0
2008-09-04 05:56:00,0.6821,0.6821,0.68205,0.68205,47900000.0
2008-09-04 05:57:00,0.68205,0.68205,0.682,0.682,57700001.0
2008-09-04 05:58:00,0.682,0.682,0.6819,0.682,196000001.0
2008-09-04 05:59:00,0.682,0.682,0.6819,0.6819,150500002.0
2008-09-04 06:00:00,0.6819,0.68195,0.6819,0.68195,43900001.0
2008-09-04 06:01:00,0.68195,0.68195,0.68195,0.68195,15000000.0
2008-09-04 06:02:00,0.68195,0.682,0.6819,0.682,50000000.0
2008-09-04 06:03:00,0.682,0.682,0.6818,0.682,63400000.0
2008-09-04 06:04:00,0.682,0.6821,0.68195,0.6821,36300000.0
2008-09-04 06:05:00,0.68185,0.6821,0.68185,0.68195,29000000.0
2008-09-04 06:06:00,0.68195,0.68205,0.68195,0.68205,34800000.0
2008-09-04 06:07:00,0.6821,0.6821,0.6819,0.6821,108100000.0
2008-09-04 06:08:00,0.6819,0.6819,0.6817,0.6817,79000000.0
2008-09-04 06:09:00,0.6817,0.6818,0.6816,0.6818,144400001.0
2008-09-04 06:10:00,0.6818,0.6819,0.6818,0.6819,298300003.0
2008-09-04 06:11:00,0.6819,0.6819,0.6819,0.6819,9400000.0
2008-09-04 06:12:00,0.6819,0.6819,0.6816,0.6816,35100000.0
2008-09-04 06:13:00,0.6816,0.6818,0.6816,0.6817,290800002.0
2008-09-04 06:14:00,0.6817,0.68205,0.6817,0.68205,325599999.0
2008-09-04 06:15:00,0.68215,0.6822,0.6821,0.6821,420100000.0
2008-09-04 06:16:00,0.6822,0.6822,0.6822,0.6822,6000000.0
2008-09-04 06:17:00,0.6822,0.6823,0.6821,0.6823,121600001.0
2008-09-04 06:18:00,0.6823,0.6823,0.6821,0.6823,7000000.0
2008-09-04 06:19:00,0.6823,0.6823,0.6821,0.6821,8000000.0
2008-09-04 06:20:00,0.6819,0.6821,0.6819,0.6819,43599998.0
2008-09-04 06:21:00,0.6819,0.6822,0.6819,0.6821,82200000.0
2008-09-04 06:22:00,0.6821,0.6822,0.682,0.6821,257000002.0
2008-09-04 06:23:00,0.6821,0.68215,0.68205,0.6821,78900000.0
2008-09-04 06:24:00,0.6821,0.68215,0.6821,0.68215,29100000.0
2008-09-04 06:25:00,0.6822,0.6822,0.68215,0.68215,12700000.0
2008-09-04 06:26:00,0.6823,0.6823,0.6822,0.6823,6000000.0
2008-09-04 06:27:00,0.68215,0.68215,0.68215,0.68215,10700000.0
2008-09-04 06:28:00,0.68192,0.68204,0.68186,0.68199,26300000.0
2008-09-04 06:29:00,0.68199,0.68203,0.68185,0.68188,27600000.0
2008-09-04 06:30:00,0.68215,0.68225,0.68215,0.68225,63400000.0
2008-09-04 06:31:00,0.6822,0.68225,0.6822,0.6822,134700000.0
2008-09-04 06:32:00,0.6822,0.68225,0.6822,0.68225,14700000.0
2008-09-04 06:33:00,0.6822,0.6822,0.6822,0.6822,16400000.0
2008-09-04 06:34:00,0.6822,0.6822,0.6822,0.6822,63500000.0
2008-09-04 06:35:00,0.68215,0.68215,0.6821,0.6821,72300000.0
2008-09-04 06:36:00,0.6821,0.6821,0.682,0.682,62000000.0
2008-09-04 06:37:00,0.682,0.682,0.682,0.682,30000000.0
2008-09-04 06:38:00,0.6819,0.6819,0.6818,0.6819,119500000.0
2008-09-04 06:39:00,0.6819,0.6821,0.6819,0.6821,23800000.0
2008-09-04 06:40:00,0.6819,0.6821,0.6819,0.682,38500001.0
2008-09-04 06:41:00,0.682,0.682,0.6819,0.6819,185100003.0
2008-09-04 06:42:00,0.6819,0.682,0.6818,0.6818,237800002.0
2008-09-04 06:43:00,0.6818,0.682,0.6818,0.6819,35800000.0
2008-09-04 06:44:00,0.6818,0.6819,0.68165,0.6819,100300000.0
2008-09-04 06:45:00,0.6817,0.6819,0.6817,0.6819,45300000.0
2008-09-04 06:46:00,0.6819,0.6819,0.6816,0.6816,9000000.0
2008-09-04 06:47:00,0.6814,0.68145,0.68132,0.68136,21200000.0
2008-09-04 06:48:00,0.6819,0.6819,0.6817,0.6819,22400000.0
2008-09-04 06:49:00,0.68141,0.68154,0.6812,0.68147,25600000.0
2008-09-04 06:50:00,0.68142,0.68172,0.68132,0.68151,30400000.0
2008-09-04 06:51:00,0.6819,0.6819,0.6819,0.6819,3000000.0
2008-09-04 06:52:00,0.6819,0.6819,0.6816,0.6817,151000000.0
2008-09-04 06:53:00,0.6817,0.6817,0.6817,0.6817,49800000.0
2008-09-04 06:54:00,0.6817,0.6818,0.6817,0.6817,107500000.0
2008-09-04 06:55:00,0.6817,0.6817,0.6816,0.6816,158700000.0
2008-09-04 06:56:00,0.6816,0.6817,0.6814,0.6814,125400000.0
2008-09-04 06:57:00,0.6816,0.6816,0.6814,0.6816,66700000.0
2008-09-04 06:58:00,0.6816,0.6816,0.6815,0.6815,30499999.0
2008-09-04 06:59:00,0.6815,0.6816,0.6815,0.6816,199400001.0
2008-09-04 07:00:00,0.6816,0.6817,0.6816,0.6817,163700000.0
2008-09-04 07:01:00,0.6817,0.6818,0.6817,0.6818,73300000.0
2008-09-04 07:02:00,0.6818,0.6818,0.6818,0.6818,25200000.0
2008-09-04 07:03:00,0.6818,0.6822,0.68165,0.68165,37900000.0
2008-09-04 07:04:00,0.6818,0.6818,0.6818,0.6818,21400000.0
2008-09-04 07:05:00,0.68185,0.682,0.6818,0.6818,74600000.0
2008-09-04 07:06:00,0.6818,0.6818,0.6816,0.6816,77000000.0
2008-09-04 07:07:00,0.6816,0.6817,0.6815,0.6817,65100000.0
2008-09-04 07:08:00,0.6817,0.6817,0.6815,0.6815,125400000.0
2008-09-04 07:09:00,0.6815,0.6815,0.6815,0.6815,118000000.0
2008-09-04 07:10:00,0.6815,0.6815,0.6814,0.6814,226500000.0
2008-09-04 07:11:00,0.6814,0.6814,0.6814,0.6814,82800000.0
2008-09-04 07:12:00,0.68145,0.6816,0.6814,0.6816,109500000.0
2008-09-04 07:13:00,0.6816,0.6816,0.6814,0.6814,56800000.0
2008-09-04 07:14:00,0.6814,0.6814,0.68105,0.6811,112100000.0
2008-09-04 07:15:00,0.6811,0.6814,0.6811,0.68125,151400000.0
2008-09-04 07:16:00,0.6814,0.6814,0.6809,0.6811,186600000.0
2008-09-04 07:17:00,0.6811,0.6811,0.6807,0.6808,111000000.0
2008-09-04 07:18:00,0.6808,0.6812,0.6808,0.6812,177200000.0
2008-09-04 07:19:00,0.6812,0.6813,0.6812,0.6813,21200000.0
2008-09-04 07:20:00,0.68125,0.68135,0.68125,0.6813,30500000.0
2008-09-04 07:21:00,0.6813,0.6813,0.6808,0.6811,191700000.0
2008-09-04 07:22:00,0.6811,0.6812,0.6807,0.6811,54099999.0
2008-09-04 07:23:00,0.6811,0.6811,0.68095,0.6811,13100000.0
2008-09-04 07:24:00,0.6811,0.68115,0.6807,0.6811,259200000.0
2008-09-04 07:25:00,0.68105,0.68105,0.681,0.681,173200000.0
2008-09-04 07:26:00,0.681,0.6811,0.68095,0.68095,32500000.0
2008-09-04 07:27:00,0.681,0.68115,0.6808,0.6808,133200000.0
2008-09-04 07:28:00,0.6811,0.6811,0.6807,0.681,91200000.0
2008-09-04 07:29:00,0.681,0.681,0.6808,0.6808,81000001.0
2008-09-04 07:30:00,0.6808,0.6808,0.6808,0.6808,59800001.0
2008-09-04 07:31:00,0.6808,0.6808,0.68075,0.6808,210400000.0
2008-09-04 07:32:00,0.6808,0.6809,0.6808,0.6809,248200001.0
2008-09-04 07:33:00,0.6809,0.6809,0.6807,0.6807,315300004.0
2008-09-04 07:34:00,0.6807,0.6808,0.6802,0.6803,431100002.0
2008-09-04 07:35:00,0.6804,0.6805,0.6803,0.6805,329600000.0
2008-09-04 07:36:00,0.6805,0.6808,0.6803,0.6804,100199999.0
2008-09-04 07:37:00,0.6804,0.6804,0.6802,0.6802,124700000.0
2008-09-04 07:38:00,0.6802,0.6802,0.6802,0.6802,55500000.0
2008-09-04 07:39:00,0.6802,0.6802,0.68,0.6801,95800000.0
2008-09-04 07:40:00,0.68015,0.6802,0.6801,0.6802,71199999.0
2008-09-04 07:41:00,0.6802,0.68025,0.6802,0.68025,88100000.0
2008-09-04 07:42:00,0.68035,0.68095,0.68035,0.6808,316400000.0
2008-09-04 07:43:00,0.6808,0.6808,0.6804,0.6804,169500000.0
2008-09-04 07:44:00,0.6804,0.6805,0.68035,0.6804,161800000.0
2008-09-04 07:45:00,0.6804,0.6804,0.6803,0.6803,185299998.0
2008-09-04 07:46:00,0.6803,0.6804,0.6802,0.6804,198799997.0
2008-09-04 07:47:00,0.6804,0.6807,0.6804,0.6807,291899996.0
2008-09-04 07:48:00,0.6807,0.681,0.6807,0.68075,52400000.0
2008-09-04 07:49:00,0.6808,0.68095,0.6806,0.68095,125300000.0
2008-09-04 07:50:00,0.6809,0.6809,0.6807,0.6807,146199999.0
2008-09-04 07:51:00,0.6807,0.6808,0.6807,0.6808,52600000.0
2008-09-04 07:52:00,0.6808,0.6812,0.68075,0.6809,91700000.0
2008-09-04 07:53:00,0.6809,0.68125,0.6809,0.681,100700000.0
2008-09-04 07:54:00,0.681,0.68105,0.6809,0.68105,28200000.0
2008-09-04 07:55:00,0.6813,0.6814,0.68095,0.6811,35000000.0
2008-09-04 07:56:00,0.6811,0.6821,0.6811,0.6821,325700000.0
2008-09-04 07:57:00,0.68205,0.68205,0.6817,0.6819,266100000.0
2008-09-04 07:58:00,0.6819,0.68215,0.6819,0.6821,229099998.0
2008-09-04 07:59:00,0.6821,0.6827,0.6821,0.6826,147500001.0
2008-09-04 08:00:00,0.6827,0.6827,0.6823,0.6824,155800001.0
2008-09-04 08:01:00,0.6823,0.6825,0.68205,0.6822,344700001.0
2008-09-04 08:02:00,0.68215,0.68235,0.68215,0.6822,279699998.0
2008-09-04 08:03:00,0.6822,0.6823,0.6822,0.6823,158999999.0
2008-09-04 08:04:00,0.6823,0.68235,0.682,0.6823,342100000.0
2008-09-04 08:05:00,0.6823,0.68255,0.6823,0.68245,416699996.0
2008-09-04 08:06:00,0.6825,0.6831,0.6825,0.6829,296600000.0
2008-09-04 08:07:00,0.6829,0.6829,0.6825,0.68285,255100000.0
2008-09-04 08:08:00,0.68285,0.6832,0.68285,0.6831,103500000.0
2008-09-04 08:09:00,0.6831,0.68345,0.683,0.6834,254699998.0
2008-09-04 08:10:00,0.68335,0.6835,0.6832,0.6835,254500000.0
2008-09-04 08:11:00,0.6835,0.6835,0.6835,0.6835,5000000.0
2008-09-04 08:12:00,0.6835,0.6835,0.6835,0.6835,46200000.0
2008-09-04 08:13:00,0.6835,0.68415,0.6835,0.68395,389800002.0
2008-09-04 08:14:00,0.684,0.6846,0.6837,0.68385,271999999.0
2008-09-04 08:15:00,0.68385,0.6839,0.6837,0.6837,94800000.0
2008-09-04 08:16:00,0.6837,0.6842,0.6837,0.68405,123200000.0
2008-09-04 08:17:00,0.68405,0.68405,0.68345,0.6839,289500000.0
2008-09-04 08:18:00,0.68385,0.6844,0.68385,0.68405,96200000.0
2008-09-04 08:19:00,0.6841,0.6851,0.6841,0.68425,343300000.0
2008-09-04 08:20:00,0.68425,0.68435,0.68415,0.6843,46600000.0
2008-09-04 08:21:00,0.68425,0.68425,0.68395,0.684,66300000.0
2008-09-04 08:22:00,0.68395,0.6841,0.68375,0.68405,127800000.0
2008-09-04 08:23:00,0.6841,0.68415,0.68405,0.68415,76700000.0
2008-09-04 08:24:00,0.6841,0.68415,0.684,0.684,110300000.0
2008-09-04 08:25:00,0.684,0.6842,0.68385,0.684,167400000.0
2008-09-04 08:26:00,0.68395,0.68395,0.68395,0.68395,18500000.0
2008-09-04 08:27:00,0.68395,0.68395,0.68375,0.6839,56300000.0
2008-09-04 08:28:00,0.6839,0.6848,0.6839,0.6846,124800000.0
2008-09-04 08:29:00,0.6845,0.6845,0.6842,0.6842,86600000.0
2008-09-04 08:30:00,0.6842,0.6844,0.684,0.684,86000000.0
2008-09-04 08:31:00,0.68405,0.68405,0.68355,0.68375,179600000.0
2008-09-04 08:32:00,0.6837,0.6841,0.6837,0.6839,88100000.0
2008-09-04 08:33:00,0.6839,0.68405,0.68365,0.68405,104700000.0
2008-09-04 08:34:00,0.684,0.684,0.68365,0.68365,62100000.0
2008-09-04 08:35:00,0.68365,0.68365,0.6829,0.6829,214200000.0
2008-09-04 08:36:00,0.6829,0.6835,0.6829,0.68325,259000000.0
2008-09-04 08:37:00,0.68325,0.6834,0.6829,0.683,150900000.0
2008-09-04 08:38:00,0.683,0.6833,0.68295,0.6832,278700000.0
2008-09-04 08:39:00,0.6832,0.68325,0.68315,0.68325,36400000.0
2008-09-04 08:40:00,0.6833,0.6837,0.6831,0.6833,253900000.0
2008-09-04 08:41:00,0.6833,0.68355,0.6832,0.68325,164200000.0
2008-09-04 08:42:00,0.6833,0.68335,0.68315,0.6832,77900000.0
2008-09-04 08:43:00,0.68325,0.68325,0.6832,0.6832,74300000.0
2008-09-04 08:44:00,0.6832,0.6832,0.6832,0.6832,45300000.0
2008-09-04 08:45:00,0.6832,0.6832,0.68315,0.68315,21700000.0
2008-09-04 08:46:00,0.68315,0.6832,0.6831,0.6832,95100000.0
2008-09-04 08:47:00,0.6832,0.6832,0.6831,0.68315,130800000.0
2008-09-04 08:48:00,0.68315,0.68315,0.68255,0.6827,202800000.0
2008-09-04 08:49:00,0.6827,0.68285,0.68265,0.68275,86200000.0
2008-09-04 08:50:00,0.68275,0.68275,0.68245,0.68245,96300000.0
2008-09-04 08:51:00,0.68245,0.6825,0.6822,0.68225,25900000.0
2008-09-04 08:52:00,0.6823,0.68275,0.6822,0.68235,49600000.0
2008-09-04 08:53:00,0.68235,0.68245,0.6822,0.68225,233300000.0
2008-09-04 08:54:00,0.68225,0.6832,0.6822,0.6832,362400000.0
2008-09-04 08:55:00,0.6832,0.68345,0.68295,0.68325,247000000.0
2008-09-04 08:56:00,0.68325,0.68325,0.68295,0.68305,236300000.0
2008-09-04 08:57:00,0.68305,0.6834,0.68305,0.68315,163100000.0
2008-09-04 08:58:00,0.68315,0.6833,0.683,0.6831,148900000.0
2008-09-04 08:59:00,0.68305,0.6831,0.6828,0.68295,275800000.0
2008-09-04 09:00:00,0.683,0.683,0.68255,0.68295,248600000.0
2008-09-04 09:01:00,0.68295,0.68305,0.68295,0.683,219700000.0
2008-09-04 09:02:00,0.6831,0.6832,0.68305,0.68315,84800000.0
2008-09-04 09:03:00,0.68315,0.6834,0.68315,0.68335,67100000.0
2008-09-04 09:04:00,0.6833,0.6834,0.6833,0.6834,83700000.0
2008-09-04 09:05:00,0.6834,0.684,0.68335,0.684,352800000.0
2008-09-04 09:06:00,0.6836,0.68415,0.6836,0.68415,162800000.0
2008-09-04 09:07:00,0.6842,0.6845,0.68415,0.6845,110700000.0
2008-09-04 09:08:00,0.6845,0.6851,0.6845,0.68495,301400000.0
2008-09-04 09:09:00,0.6849,0.6857,0.6849,0.68545,499600000.0
2008-09-04 09:10:00,0.68545,0.68575,0.6853,0.6856,621800000.0
2008-09-04 09:11:00,0.6856,0.68595,0.6856,0.6857,180100000.0
2008-09-04 09:12:00,0.6857,0.68575,0.6856,0.6856,290600000.0
2008-09-04 09:13:00,0.6856,0.6859,0.6854,0.6859,491000000.0
2008-09-04 09:14:00,0.686,0.686,0.6858,0.6858,65800000.0
2008-09-04 09:15:00,0.6858,0.6858,0.6851,0.68515,219900000.0
2008-09-04 09:16:00,0.68515,0.6854,0.68495,0.6851,328000000.0
2008-09-04 09:17:00,0.6851,0.6851,0.6844,0.68445,183800000.0
2008-09-04 09:18:00,0.68445,0.6845,0.68435,0.6845,200400000.0
2008-09-04 09:19:00,0.6845,0.6846,0.6843,0.68445,242000000.0
2008-09-04 09:20:00,0.68445,0.6851,0.6844,0.68505,220300000.0
2008-09-04 09:21:00,0.6851,0.68545,0.68485,0.68525,372100000.0
2008-09-04 09:22:00,0.68525,0.6854,0.68505,0.6854,409200003.0
2008-09-04 09:23:00,0.6855,0.6858,0.6852,0.6858,398100001.0
2008-09-04 09:24:00,0.6858,0.6858,0.68555,0.6856,113600000.0
2008-09-04 09:25:00,0.6856,0.6858,0.6855,0.68555,172900000.0
2008-09-04 09:26:00,0.68555,0.68615,0.68525,0.6861,299600000.0
2008-09-04 09:27:00,0.6861,0.6867,0.6858,0.68665,276000000.0
2008-09-04 09:28:00,0.6868,0.6872,0.6866,0.68705,213100000.0
2008-09-04 09:29:00,0.68705,0.6871,0.6869,0.68705,56600000.0
2008-09-04 09:30:00,0.6872,0.6875,0.687,0.6874,98700000.0
2008-09-04 09:31:00,0.6874,0.6874,0.6864,0.6864,97900000.0
2008-09-04 09:32:00,0.6864,0.68655,0.68605,0.68605,155900000.0
2008-09-04 09:33:00,0.68625,0.68645,0.686,0.6863,147100000.0
2008-09-04 09:34:00,0.6863,0.68715,0.6863,0.68715,223600000.0
2008-09-04 09:35:00,0.68715,0.68725,0.68695,0.68725,292100000.0
2008-09-04 09:36:00,0.68725,0.6879,0.68705,0.68715,400100000.0
2008-09-04 09:37:00,0.68715,0.6874,0.6868,0.6874,347600000.0
2008-09-04 09:38:00,0.6874,0.6874,0.68725,0.6873,58200000.0
2008-09-04 09:39:00,0.6873,0.6873,0.68725,0.68725,100600000.0
2008-09-04 09:40:00,0.68725,0.6873,0.68725,0.6873,49500000.0
2008-09-04 09:41:00,0.6873,0.6873,0.6872,0.6872,78600000.0
2008-09-04 09:42:00,0.6872,0.6873,0.6872,0.68725,98800000.0
2008-09-04 09:43:00,0.68725,0.68725,0.68725,0.68725,16700000.0
2008-09-04 09:44:00,0.68725,0.6873,0.6867,0.6868,192300000.0
2008-09-04 09:45:00,0.6868,0.68715,0.6866,0.6869,348600000.0
2008-09-04 09:46:00,0.6869,0.68695,0.6865,0.68655,159000000.0
2008-09-04 09:47:00,0.68675,0.68705,0.6867,0.687,258000000.0
2008-09-04 09:48:00,0.68695,0.6871,0.6869,0.68705,100700000.0
2008-09-04 09:49:00,0.6871,0.68725,0.687,0.687,167800000.0
2008-09-04 09:50:00,0.6869,0.6871,0.68655,0.68695,300900000.0
2008-09-04 09:51:00,0.68695,0.68695,0.6867,0.6867,131100000.0
2008-09-04 09:52:00,0.6867,0.6869,0.6865,0.6867,222800000.0
2008-09-04 09:53:00,0.6867,0.6871,0.6866,0.68675,320500000.0
2008-09-04 09:54:00,0.68675,0.68715,0.68675,0.68715,396800000.0
2008-09-04 09:55:00,0.6871,0.6874,0.68705,0.68735,313800000.0
2008-09-04 09:56:00,0.6873,0.68735,0.68705,0.68705,246100000.0
2008-09-04 09:57:00,0.6871,0.6875,0.68705,0.68745,229200000.0
2008-09-04 09:58:00,0.68745,0.68745,0.6874,0.68745,93000000.0
2008-09-04 09:59:00,0.68745,0.6877,0.6874,0.6877,200700000.0
2008-09-04 10:00:00,0.6876,0.68775,0.6875,0.68765,256900000.0
2008-09-04 10:01:00,0.68765,0.6881,0.6876,0.68765,307800000.0
2008-09-04 10:02:00,0.68765,0.68765,0.68735,0.6874,200500000.0
2008-09-04 10:03:00,0.6874,0.6874,0.68735,0.68735,63000000.0
2008-09-04 10:04:00,0.68735,0.68745,0.6871,0.6871,204000000.0
2008-09-04 10:05:00,0.6871,0.6872,0.68685,0.6869,205900000.0
2008-09-04 10:06:00,0.6869,0.6871,0.68675,0.68705,287800000.0
2008-09-04 10:07:00,0.68705,0.6872,0.687,0.6872,93900000.0
2008-09-04 10:08:00,0.68715,0.68715,0.68705,0.68715,105400000.0
2008-09-04 10:09:00,0.68715,0.68715,0.6871,0.68715,40400000.0
2008-09-04 10:10:00,0.68715,0.6876,0.68715,0.68715,181400000.0
2008-09-04 10:11:00,0.6871,0.6871,0.68695,0.68695,174600000.0
2008-09-04 10:12:00,0.68695,0.68705,0.6868,0.6868,100700000.0
2008-09-04 10:13:00,0.6868,0.687,0.68675,0.687,71400000.0
2008-09-04 10:14:00,0.687,0.6871,0.68675,0.68705,156400000.0
2008-09-04 10:15:00,0.687,0.68715,0.687,0.6871,156000000.0
2008-09-04 10:16:00,0.687,0.6872,0.687,0.6871,216100000.0
2008-09-04 10:17:00,0.6871,0.68765,0.6871,0.6875,580200000.0
2008-09-04 10:18:00,0.6875,0.6878,0.6873,0.68765,588600000.0
2008-09-04 10:19:00,0.68765,0.6877,0.68735,0.6877,136800000.0
2008-09-04 10:20:00,0.68755,0.6877,0.6873,0.68735,293400000.0
2008-09-04 10:21:00,0.68735,0.68735,0.6873,0.6873,76400000.0
2008-09-04 10:22:00,0.6873,0.68735,0.6873,0.6873,48600000.0
2008-09-04 10:23:00,0.6873,0.6874,0.68725,0.6873,131500000.0
2008-09-04 10:24:00,0.68725,0.68725,0.68715,0.68715,160600000.0
2008-09-04 10:25:00,0.68715,0.6872,0.6868,0.6869,352300000.0
2008-09-04 10:26:00,0.6869,0.6871,0.6869,0.68705,196900000.0
2008-09-04 10:27:00,0.68705,0.6871,0.68705,0.6871,9400000.0
2008-09-04 10:28:00,0.6871,0.6871,0.687,0.687,32600000.0
2008-09-04 10:29:00,0.687,0.6871,0.687,0.6871,192000000.0
2008-09-04 10:30:00,0.68705,0.6872,0.68695,0.68705,200200000.0
2008-09-04 10:31:00,0.687,0.6872,0.687,0.68715,48300000.0
2008-09-04 10:32:00,0.6872,0.6873,0.687,0.68715,69300000.0
2008-09-04 10:33:00,0.6871,0.6871,0.6869,0.6869,99600000.0
2008-09-04 10:34:00,0.68695,0.6871,0.6865,0.68675,462900000.0
2008-09-04 10:35:00,0.68685,0.6872,0.68665,0.68695,338000000.0
2008-09-04 10:36:00,0.68695,0.68705,0.6868,0.68685,288299999.0
2008-09-04 10:37:00,0.68675,0.68685,0.6866,0.6866,52100000.0
2008-09-04 10:38:00,0.6866,0.6866,0.68655,0.68655,58100000.0
2008-09-04 10:39:00,0.68655,0.6866,0.6865,0.68655,104100000.0
2008-09-04 10:40:00,0.68655,0.6866,0.68645,0.68655,83100000.0
2008-09-04 10:41:00,0.68655,0.6868,0.6865,0.68665,187100000.0
2008-09-04 10:42:00,0.68665,0.687,0.68655,0.6869,276500000.0
2008-09-04 10:43:00,0.68695,0.68695,0.68665,0.6868,208100000.0
2008-09-04 10:44:00,0.6868,0.68685,0.6866,0.68685,163100000.0
2008-09-04 10:45:00,0.6869,0.68695,0.6869,0.68695,57500000.0
2008-09-04 10:46:00,0.68695,0.687,0.68685,0.687,92800000.0
2008-09-04 10:47:00,0.687,0.687,0.6869,0.6869,113200000.0
2008-09-04 10:48:00,0.6869,0.6871,0.6869,0.6871,79600000.0
2008-09-04 10:49:00,0.6871,0.68715,0.68705,0.68715,58800000.0
2008-09-04 10:50:00,0.68715,0.68715,0.68705,0.6871,92100000.0
2008-09-04 10:51:00,0.6871,0.6873,0.68705,0.6871,135800000.0
2008-09-04 10:52:00,0.6871,0.6872,0.6871,0.68715,110700000.0
2008-09-04 10:53:00,0.68715,0.68725,0.68715,0.6872,120300000.0
2008-09-04 10:54:00,0.6872,0.6874,0.68715,0.68735,95500000.0
2008-09-04 10:55:00,0.6874,0.6874,0.68735,0.68735,36800000.0
2008-09-04 10:56:00,0.68735,0.68735,0.68725,0.68725,62200000.0
2008-09-04 10:57:00,0.6874,0.6874,0.68715,0.68715,179200000.0
2008-09-04 10:58:00,0.6871,0.68715,0.6869,0.68695,131700000.0
2008-09-04 10:59:00,0.6869,0.6871,0.6869,0.687,350400000.0
2008-09-04 11:00:00,0.687,0.687,0.68655,0.6866,173600000.0
2008-09-04 11:01:00,0.6866,0.68665,0.68645,0.68665,110600000.0
2008-09-04 11:02:00,0.68665,0.68665,0.6865,0.6866,85800000.0
2008-09-04 11:03:00,0.68665,0.68665,0.68665,0.68665,4300000.0
2008-09-04 11:04:00,0.68665,0.6867,0.6865,0.6866,90900000.0
2008-09-04 11:05:00,0.6866,0.68665,0.68655,0.6866,35400000.0
2008-09-04 11:06:00,0.6866,0.68665,0.6866,0.68665,211800000.0
2008-09-04 11:07:00,0.68665,0.6869,0.68665,0.68675,183400000.0
2008-09-04 11:08:00,0.68675,0.68685,0.68665,0.6868,88200000.0
2008-09-04 11:09:00,0.68685,0.68685,0.6868,0.68685,59900000.0
2008-09-04 11:10:00,0.68685,0.6869,0.6868,0.68685,55700000.0
2008-09-04 11:11:00,0.68685,0.68695,0.68685,0.68695,25300000.0
2008-09-04 11:12:00,0.68695,0.68745,0.68695,0.68725,74500000.0
2008-09-04 11:13:00,0.6872,0.68735,0.6871,0.6871,71200000.0
2008-09-04 11:14:00,0.6871,0.6871,0.68705,0.68705,36400000.0
2008-09-04 11:15:00,0.68705,0.6871,0.68695,0.68695,87400000.0
2008-09-04 11:16:00,0.68695,0.687,0.68695,0.687,17200000.0
2008-09-04 11:17:00,0.687,0.68725,0.687,0.68725,264900000.0
2008-09-04 11:18:00,0.68725,0.6874,0.68715,0.68725,317300000.0
2008-09-04 11:19:00,0.68725,0.68735,0.68715,0.68725,108000000.0
2008-09-04 11:20:00,0.68725,0.68735,0.6872,0.68725,48300000.0
2008-09-04 11:21:00,0.68725,0.68765,0.68725,0.6876,127600000.0
2008-09-04 11:22:00,0.6876,0.6876,0.6874,0.68755,90600000.0
2008-09-04 11:23:00,0.68755,0.68755,0.68745,0.6875,82000000.0
2008-09-04 11:24:00,0.68745,0.6876,0.68745,0.6876,101400000.0
2008-09-04 11:25:00,0.6876,0.68765,0.6875,0.6875,105900000.0
2008-09-04 11:26:00,0.6875,0.6875,0.6874,0.6874,94400000.0
2008-09-04 11:27:00,0.6874,0.68745,0.6874,0.6874,80600000.0
2008-09-04 11:28:00,0.68745,0.68745,0.6874,0.6874,14700000.0
2008-09-04 11:29:00,0.6874,0.6874,0.6874,0.6874,8600000.0
2008-09-04 11:30:00,0.6874,0.6878,0.68735,0.6877,334200000.0
2008-09-04 11:31:00,0.6877,0.6877,0.6876,0.68765,101100000.0
2008-09-04 11:32:00,0.68739,0.68762,0.68734,0.68753,173100000.0
2008-09-04 11:33:00,0.68765,0.68765,0.6876,0.6876,62000000.0
2008-09-04 11:34:00,0.6876,0.68775,0.68755,0.6876,169000000.0
2008-09-04 11:35:00,0.6876,0.68765,0.6876,0.68765,66000000.0
2008-09-04 11:36:00,0.68765,0.6877,0.6876,0.6877,54700000.0
2008-09-04 11:37:00,0.6877,0.6879,0.68765,0.6877,142700000.0
2008-09-04 11:38:00,0.6877,0.6877,0.6874,0.68745,221500000.0
2008-09-04 11:39:00,0.68745,0.6878,0.6874,0.6875,477100000.0
2008-09-04 11:40:00,0.6875,0.6875,0.6874,0.6874,217600000.0
2008-09-04 11:41:00,0.68735,0.68735,0.68735,0.68735,6200000.0
2008-09-04 11:42:00,0.68735,0.6874,0.6871,0.68715,98900000.0
2008-09-04 11:43:00,0.68715,0.68715,0.6871,0.6871,18000000.0
2008-09-04 11:44:00,0.6871,0.6871,0.68685,0.68685,302000000.0
2008-09-04 11:45:00,0.68685,0.6869,0.6868,0.6868,84100000.0
2008-09-04 11:46:00,0.6868,0.6869,0.68675,0.68685,156400000.0
2008-09-04 11:47:00,0.68685,0.6869,0.68685,0.68685,51000000.0
2008-09-04 11:48:00,0.6869,0.6869,0.68685,0.68685,30000000.0
2008-09-04 11:49:00,0.68685,0.6871,0.68685,0.687,195500000.0
2008-09-04 11:50:00,0.687,0.6871,0.6869,0.6871,100800000.0
2008-09-04 11:51:00,0.6871,0.68755,0.6871,0.68745,262600000.0
2008-09-04 11:52:00,0.68745,0.68745,0.6871,0.6872,159100000.0
2008-09-04 11:53:00,0.6872,0.6875,0.68715,0.6872,307900000.0
2008-09-04 11:54:00,0.6872,0.6873,0.6872,0.6873,157700000.0
2008-09-04 11:55:00,0.6873,0.6873,0.68715,0.68715,39200000.0
2008-09-04 11:56:00,0.68715,0.6874,0.6871,0.6872,185300000.0
2008-09-04 11:57:00,0.6872,0.6872,0.6871,0.68715,89100000.0
2008-09-04 11:58:00,0.6872,0.6872,0.6871,0.6871,15500000.0
2008-09-04 11:59:00,0.6871,0.6871,0.68705,0.68705,67100000.0
2008-09-04 12:00:00,0.68705,0.68705,0.68685,0.6869,307500000.0
2008-09-04 12:01:00,0.68685,0.68695,0.68675,0.68695,134000001.0
2008-09-04 12:02:00,0.68695,0.6871,0.6869,0.687,178400000.0
2008-09-04 12:03:00,0.68695,0.68705,0.6868,0.68685,150800000.0
2008-09-04 12:04:00,0.68685,0.68695,0.68675,0.6869,133700000.0
2008-09-04 12:05:00,0.68685,0.6869,0.68605,0.6861,235200000.0
2008-09-04 12:06:00,0.6861,0.6861,0.6857,0.6857,400199999.0
2008-09-04 12:07:00,0.6856,0.68575,0.68555,0.68575,171800000.0
2008-09-04 12:08:00,0.68575,0.6859,0.68555,0.6859,260800000.0
2008-09-04 12:09:00,0.6858,0.68595,0.6858,0.68585,107600000.0
2008-09-04 12:10:00,0.68585,0.686,0.68585,0.68585,45400000.0
2008-09-04 12:11:00,0.68595,0.686,0.6855,0.68575,360100000.0
2008-09-04 12:12:00,0.68575,0.68585,0.68565,0.6858,382000000.0
2008-09-04 12:13:00,0.68585,0.68585,0.68555,0.68565,201700000.0
2008-09-04 12:14:00,0.68565,0.686,0.68555,0.6859,406699999.0
2008-09-04 12:15:00,0.6859,0.6859,0.6858,0.6859,91100000.0
2008-09-04 12:16:00,0.6859,0.6859,0.6859,0.6859,15000000.0
2008-09-04 12:17:00,0.6859,0.6859,0.68545,0.68545,151300000.0
2008-09-04 12:18:00,0.68545,0.6857,0.6853,0.68545,471500000.0
2008-09-04 12:19:00,0.6855,0.6855,0.6849,0.68515,310100000.0
2008-09-04 12:20:00,0.68515,0.68515,0.6846,0.6848,200700000.0
2008-09-04 12:21:00,0.6848,0.685,0.6848,0.685,96500000.0
2008-09-04 12:22:00,0.685,0.685,0.6849,0.6849,40600000.0
2008-09-04 12:23:00,0.6849,0.6852,0.6849,0.6852,142000003.0
2008-09-04 12:24:00,0.6852,0.6853,0.6852,0.6853,92300000.0
2008-09-04 12:25:00,0.68514,0.68514,0.68459,0.68497,79700000.0
2008-09-04 12:26:00,0.6853,0.6853,0.6852,0.6853,34400000.0
2008-09-04 12:27:00,0.6853,0.6855,0.6853,0.6854,225999998.0
2008-09-04 12:28:00,0.6854,0.68545,0.6854,0.6854,54800000.0
2008-09-04 12:29:00,0.6854,0.6854,0.6852,0.6853,300800000.0
2008-09-04 12:30:00,0.6853,0.6853,0.6851,0.68525,74800001.0
2008-09-04 12:31:00,0.68525,0.6853,0.6849,0.685,100200000.0
2008-09-04 12:32:00,0.685,0.685,0.685,0.685,83000000.0
2008-09-04 12:33:00,0.685,0.685,0.685,0.685,16200000.0
2008-09-04 12:34:00,0.685,0.685,0.6844,0.6844,42800000.0
2008-09-04 12:35:00,0.68455,0.685,0.68455,0.685,100800000.0
2008-09-04 12:36:00,0.6847,0.685,0.6844,0.68485,85500000.0
2008-09-04 12:37:00,0.6846,0.6849,0.68435,0.68465,210000000.0
2008-09-04 12:38:00,0.6847,0.68485,0.6847,0.6847,55800000.0
2008-09-04 12:39:00,0.6847,0.68475,0.6847,0.6847,101400002.0
2008-09-04 12:40:00,0.6847,0.6849,0.6845,0.6845,171900004.0
2008-09-04 12:41:00,0.6845,0.6845,0.6844,0.6845,310200000.0
2008-09-04 12:42:00,0.68434,0.68468,0.68411,0.68441,194800000.0
2008-09-04 12:43:00,0.6845,0.6846,0.6845,0.6845,124800001.0
2008-09-04 12:44:00,0.6845,0.68465,0.6845,0.6846,500600006.0
2008-09-04 12:45:00,0.6846,0.68465,0.6841,0.6841,436300001.0
2008-09-04 12:46:00,0.6841,0.6843,0.68395,0.684,401799999.0
2008-09-04 12:47:00,0.684,0.6842,0.684,0.6842,70200000.0
2008-09-04 12:48:00,0.6842,0.6843,0.6842,0.6842,136400000.0
2008-09-04 12:49:00,0.6842,0.6843,0.684,0.684,146100000.0
2008-09-04 12:50:00,0.684,0.684,0.684,0.684,35400000.0
2008-09-04 12:51:00,0.684,0.684,0.684,0.684,24100000.0
2008-09-04 12:52:00,0.684,0.684,0.684,0.684,7100000.0
2008-09-04 12:53:00,0.684,0.684,0.684,0.684,4200000.0
2008-09-04 12:54:00,0.684,0.6841,0.684,0.684,16600000.0
2008-09-04 12:55:00,0.684,0.684,0.684,0.684,117800000.0
2008-09-04 12:56:00,0.684,0.684,0.684,0.684,20300000.0
2008-09-04 12:57:00,0.684,0.68465,0.684,0.68405,267300000.0
2008-09-04 12:58:00,0.6841,0.6842,0.6841,0.6842,113800000.0
2008-09-04 12:59:00,0.6842,0.685,0.6829,0.68295,234300003.0
2008-09-04 13:00:00,0.68335,0.6842,0.68295,0.684,134000000.0
2008-09-04 13:01:00,0.6842,0.6843,0.6842,0.6842,89100000.0
2008-09-04 13:02:00,0.6844,0.6848,0.68415,0.6847,114900000.0
2008-09-04 13:03:00,0.6847,0.6847,0.6847,0.6847,12000000.0
2008-09-04 13:04:00,0.6847,0.6849,0.6845,0.6847,478199998.0
2008-09-04 13:05:00,0.6847,0.685,0.6846,0.685,310299999.0
2008-09-04 13:06:00,0.68495,0.686,0.68495,0.6859,112200000.0
2008-09-04 13:07:00,0.6859,0.6859,0.68585,0.6859,156800000.0
2008-09-04 13:08:00,0.6859,0.6859,0.6859,0.6859,90300000.0
2008-09-04 13:09:00,0.6859,0.6859,0.6848,0.6851,154700000.0
2008-09-04 13:10:00,0.68525,0.6853,0.68475,0.68475,100200000.0
2008-09-04 13:11:00,0.68475,0.68475,0.6842,0.6842,110900000.0
2008-09-04 13:12:00,0.6842,0.68425,0.68325,0.6837,122700000.0
2008-09-04 13:13:00,0.6837,0.68395,0.6836,0.6838,158200000.0
2008-09-04 13:14:00,0.6838,0.68425,0.6836,0.68375,318400000.0
2008-09-04 13:15:00,0.68375,0.68375,0.6835,0.6835,69000000.0
2008-09-04 13:16:00,0.6835,0.6837,0.6835,0.6837,85600000.0
2008-09-04 13:17:00,0.6837,0.684,0.6836,0.6837,262400001.0
2008-09-04 13:18:00,0.68375,0.68375,0.68375,0.68375,12800000.0
2008-09-04 13:19:00,0.68375,0.6843,0.6837,0.6843,120100000.0
2008-09-04 13:20:00,0.68435,0.6846,0.6843,0.6846,72600000.0
2008-09-04 13:21:00,0.6846,0.68525,0.6846,0.68525,151600000.0
2008-09-04 13:22:00,0.6852,0.6852,0.68455,0.6846,290400000.0
2008-09-04 13:23:00,0.6846,0.68495,0.68455,0.6849,217000000.0
2008-09-04 13:24:00,0.6849,0.6849,0.6847,0.6847,59100000.0
2008-09-04 13:25:00,0.68475,0.6848,0.68465,0.6847,53200000.0
2008-09-04 13:26:00,0.6847,0.68495,0.68465,0.6848,106500000.0
2008-09-04 13:27:00,0.68475,0.68475,0.68465,0.6847,105800000.0
2008-09-04 13:28:00,0.6848,0.6857,0.6848,0.68555,258000000.0
2008-09-04 13:29:00,0.68555,0.68565,0.6852,0.6852,319300000.0
2008-09-04 13:30:00,0.6852,0.6852,0.685,0.6851,97800000.0
2008-09-04 13:31:00,0.6851,0.6852,0.68505,0.6852,65800000.0
2008-09-04 13:32:00,0.6851,0.68525,0.6848,0.6849,292400000.0
2008-09-04 13:33:00,0.6849,0.6851,0.6849,0.6851,48000000.0
2008-09-04 13:34:00,0.6851,0.6852,0.68475,0.68475,342800002.0
2008-09-04 13:35:00,0.6848,0.6848,0.68475,0.68475,104900000.0
2008-09-04 13:36:00,0.68475,0.6848,0.6847,0.6847,38400000.0
2008-09-04 13:37:00,0.6847,0.6847,0.6847,0.6847,22400000.0
2008-09-04 13:38:00,0.6847,0.6847,0.68465,0.68465,47000000.0
2008-09-04 13:39:00,0.6846,0.68485,0.6846,0.6847,285700000.0
2008-09-04 13:40:00,0.6847,0.6848,0.68465,0.68465,83300000.0
2008-09-04 13:41:00,0.6846,0.68495,0.6846,0.68475,65100000.0
2008-09-04 13:42:00,0.6848,0.68485,0.6846,0.68475,67100000.0
2008-09-04 13:43:00,0.68475,0.6857,0.68475,0.6857,57100000.0
2008-09-04 13:44:00,0.68575,0.68585,0.68485,0.68485,205200000.0
2008-09-04 13:45:00,0.68515,0.68555,0.68505,0.6855,161300000.0
2008-09-04 13:46:00,0.6855,0.6855,0.685,0.6854,180800000.0
2008-09-04 13:47:00,0.6854,0.68645,0.68525,0.6856,436800000.0
2008-09-04 13:48:00,0.6856,0.6858,0.68545,0.6857,660200000.0
2008-09-04 13:49:00,0.6857,0.6857,0.6856,0.6856,346400000.0
2008-09-04 13:50:00,0.6856,0.6859,0.6856,0.6859,136000000.0
2008-09-04 13:51:00,0.6859,0.6861,0.6859,0.6861,98300000.0
2008-09-04 13:52:00,0.6861,0.6861,0.6861,0.6861,55900000.0
2008-09-04 13:53:00,0.6861,0.68615,0.6861,0.68615,27800000.0
2008-09-04 13:54:00,0.6862,0.6867,0.6862,0.6866,113300000.0
2008-09-04 13:55:00,0.6866,0.6866,0.6866,0.6866,52700000.0
2008-09-04 13:56:00,0.6866,0.6866,0.6866,0.6866,15900000.0
2008-09-04 13:57:00,0.6866,0.6866,0.6866,0.6866,8000000.0
2008-09-04 13:58:00,0.6866,0.68705,0.6865,0.687,144900000.0
2008-09-04 13:59:00,0.687,0.687,0.687,0.687,15000000.0
2008-09-04 14:00:00,0.687,0.68705,0.6861,0.68665,340999999.0
2008-09-04 14:01:00,0.68665,0.687,0.6865,0.68685,262500000.0
2008-09-04 14:02:00,0.68685,0.68685,0.68685,0.68685,17200000.0
2008-09-04 14:03:00,0.68685,0.68685,0.6868,0.6868,72900000.0
2008-09-04 14:04:00,0.68665,0.68675,0.6866,0.68675,88900000.0
2008-09-04 14:05:00,0.68675,0.68675,0.68675,0.68675,30100000.0
2008-09-04 14:06:00,0.68675,0.68675,0.68675,0.68675,54700000.0
2008-09-04 14:07:00,0.68675,0.68685,0.68675,0.6868,106300000.0
2008-09-04 14:08:00,0.6868,0.6868,0.6867,0.6868,69200000.0
2008-09-04 14:09:00,0.6868,0.6868,0.6868,0.6868,30100000.0
2008-09-04 14:10:00,0.6868,0.6868,0.6868,0.6868,34400000.0
2008-09-04 14:11:00,0.6868,0.6868,0.68665,0.68665,90100000.0
2008-09-04 14:12:00,0.68665,0.68665,0.6866,0.68665,44800000.0
2008-09-04 14:13:00,0.68655,0.68665,0.6865,0.6865,48100000.0
2008-09-04 14:14:00,0.6865,0.6867,0.68625,0.68625,114200000.0
2008-09-04 14:15:00,0.68625,0.6864,0.6862,0.68635,56200000.0
2008-09-04 14:16:00,0.68635,0.6866,0.68635,0.6866,55600000.0
2008-09-04 14:17:00,0.6866,0.68675,0.68655,0.6866,49000000.0
2008-09-04 14:18:00,0.6866,0.68665,0.6866,0.68665,16000000.0
2008-09-04 14:19:00,0.6866,0.6866,0.6863,0.68645,186700000.0
2008-09-04 14:20:00,0.68645,0.68655,0.68645,0.6865,85400000.0
2008-09-04 14:21:00,0.6865,0.68655,0.6864,0.6864,80000000.0
2008-09-04 14:22:00,0.6864,0.6864,0.6862,0.6864,97100000.0
2008-09-04 14:23:00,0.6864,0.6865,0.6864,0.6864,16700000.0
2008-09-04 14:24:00,0.6864,0.6864,0.6864,0.6864,12800000.0
2008-09-04 14:25:00,0.6864,0.6864,0.6864,0.6864,6400000.0
2008-09-04 14:26:00,0.6864,0.6864,0.6864,0.6864,9600000.0
2008-09-04 14:27:00,0.68655,0.68665,0.6864,0.6864,28800000.0
2008-09-04 14:28:00,0.6864,0.6864,0.68605,0.68615,117500000.0
2008-09-04 14:29:00,0.68615,0.6863,0.68595,0.686,118600000.0
2008-09-04 14:30:00,0.68615,0.68635,0.68615,0.68625,53100000.0
2008-09-04 14:31:00,0.68625,0.6866,0.68625,0.6866,62100000.0
2008-09-04 14:32:00,0.6866,0.6866,0.6861,0.6861,76300000.0
2008-09-04 14:33:00,0.68615,0.68615,0.68565,0.6858,157200000.0
2008-09-04 14:34:00,0.6858,0.6858,0.68475,0.6855,231400000.0
2008-09-04 14:35:00,0.6855,0.6859,0.6853,0.6855,199500000.0
2008-09-04 14:36:00,0.6855,0.68565,0.68525,0.6855,74700000.0
2008-09-04 14:37:00,0.6855,0.6855,0.685,0.6851,228599998.0
2008-09-04 14:38:00,0.68505,0.686,0.68505,0.6858,161800000.0
2008-09-04 14:39:00,0.6858,0.68605,0.6854,0.68605,113700000.0
2008-09-04 14:40:00,0.68605,0.6861,0.6857,0.6859,75200000.0
2008-09-04 14:41:00,0.686,0.686,0.6853,0.68585,145500000.0
2008-09-04 14:42:00,0.68585,0.6865,0.68585,0.6865,138500000.0
2008-09-04 14:43:00,0.6865,0.6865,0.6864,0.6864,15800000.0
2008-09-04 14:44:00,0.6864,0.68655,0.6864,0.6865,137100000.0
2008-09-04 14:45:00,0.6865,0.6867,0.6865,0.6867,80200000.0
2008-09-04 14:46:00,0.6867,0.6867,0.6863,0.6867,252000000.0
2008-09-04 14:47:00,0.68655,0.6867,0.6865,0.68655,133000000.0
2008-09-04 14:48:00,0.68655,0.6866,0.68655,0.6866,38500000.0
2008-09-04 14:49:00,0.6866,0.6868,0.68625,0.68645,185600000.0
2008-09-04 14:50:00,0.6866,0.6867,0.68625,0.68625,87700000.0
2008-09-04 14:51:00,0.6862,0.68625,0.68605,0.6861,148300000.0
2008-09-04 14:52:00,0.6862,0.6865,0.68615,0.6863,244100004.0
2008-09-04 14:53:00,0.6863,0.6863,0.6859,0.6861,180800000.0
2008-09-04 14:54:00,0.6861,0.68615,0.6859,0.6861,137700000.0
2008-09-04 14:55:00,0.68615,0.68615,0.6861,0.6861,47300000.0
2008-09-04 14:56:00,0.68615,0.68615,0.68605,0.6861,57700000.0
2008-09-04 14:57:00,0.686,0.68615,0.686,0.6861,72700000.0
2008-09-04 14:58:00,0.686,0.6863,0.686,0.6861,68300000.0
2008-09-04 14:59:00,0.6861,0.6866,0.6861,0.6864,144900000.0
2008-09-04 15:00:00,0.6864,0.6864,0.68615,0.6864,92100001.0
2008-09-04 15:01:00,0.6865,0.6868,0.68645,0.6868,75200000.0
2008-09-04 15:02:00,0.6868,0.6868,0.6867,0.6867,6000000.0
2008-09-04 15:03:00,0.6867,0.6868,0.6865,0.6865,66100000.0
2008-09-04 15:04:00,0.6865,0.68655,0.68625,0.6863,35100000.0
2008-09-04 15:05:00,0.68635,0.6865,0.68625,0.6863,52300000.0
2008-09-04 15:06:00,0.6863,0.6865,0.6863,0.6864,22400000.0
2008-09-04 15:07:00,0.6864,0.68655,0.6864,0.6864,78300000.0
2008-09-04 15:08:00,0.6864,0.6864,0.6864,0.6864,2000000.0
2008-09-04 15:09:00,0.6864,0.6864,0.6864,0.6864,5000000.0
2008-09-04 15:10:00,0.6865,0.6868,0.6864,0.6868,29900000.0
2008-09-04 15:11:00,0.6868,0.6868,0.6868,0.6868,20000000.0
2008-09-04 15:12:00,0.6868,0.6868,0.6868,0.6868,8000000.0
2008-09-04 15:13:00,0.6867,0.6867,0.6867,0.6867,32600000.0
2008-09-04 15:14:00,0.6867,0.6867,0.6867,0.6867,8000000.0
2008-09-04 15:15:00,0.6867,0.6867,0.6867,0.6867,17800000.0
2008-09-04 15:16:00,0.6867,0.6867,0.6867,0.6867,27700000.0
2008-09-04 15:17:00,0.6867,0.68725,0.68655,0.68695,316200000.0
2008-09-04 15:18:00,0.68695,0.68735,0.68695,0.6873,103700000.0
2008-09-04 15:19:00,0.6873,0.6874,0.68715,0.68715,98800000.0
2008-09-04 15:20:00,0.6871,0.68725,0.6871,0.6872,137000000.0
2008-09-04 15:21:00,0.6872,0.6872,0.6872,0.6872,232200000.0
2008-09-04 15:22:00,0.6872,0.68725,0.6871,0.68725,240500000.0
2008-09-04 15:23:00,0.68725,0.68725,0.6872,0.6872,88700000.0
2008-09-04 15:24:00,0.6872,0.6872,0.6872,0.6872,51600000.0
2008-09-04 15:25:00,0.68725,0.6873,0.68685,0.6869,53500000.0
2008-09-04 15:26:00,0.6869,0.6869,0.6866,0.6868,93500000.0
2008-09-04 15:27:00,0.6868,0.6868,0.6868,0.6868,72700000.0
2008-09-04 15:28:00,0.68685,0.6869,0.6866,0.6868,80100000.0
2008-09-04 15:29:00,0.6868,0.6876,0.6868,0.68735,108000000.0
2008-09-04 15:30:00,0.6873,0.68745,0.68645,0.6866,355900000.0
2008-09-04 15:31:00,0.68645,0.68675,0.68595,0.68605,318300000.0
2008-09-04 15:32:00,0.68605,0.6862,0.68585,0.6861,218200000.0
2008-09-04 15:33:00,0.6861,0.6863,0.68595,0.6861,66300000.0
2008-09-04 15:34:00,0.6861,0.6861,0.6861,0.6861,14600000.0
2008-09-04 15:35:00,0.6861,0.6862,0.68605,0.6861,53000000.0
2008-09-04 15:36:00,0.6861,0.6861,0.6861,0.6861,40900000.0
2008-09-04 15:37:00,0.686,0.6861,0.6859,0.6861,162000001.0
2008-09-04 15:38:00,0.68593,0.68603,0.68576,0.6859,96100000.0
2008-09-04 15:39:00,0.6861,0.6861,0.686,0.686,66800000.0
2008-09-04 15:40:00,0.68605,0.6864,0.68605,0.6864,96000000.0
2008-09-04 15:41:00,0.6864,0.68645,0.6862,0.6862,123200000.0
2008-09-04 15:42:00,0.6862,0.68635,0.6862,0.68635,36500000.0
2008-09-04 15:43:00,0.6863,0.6863,0.6862,0.6862,47000000.0
2008-09-04 15:44:00,0.6862,0.6863,0.6862,0.6863,63500000.0
2008-09-04 15:45:00,0.6863,0.68635,0.6862,0.68625,91700000.0
2008-09-04 15:46:00,0.68625,0.6865,0.68625,0.6864,56400000.0
2008-09-04 15:47:00,0.6864,0.6864,0.68625,0.68625,46900000.0
2008-09-04 15:48:00,0.6862,0.6864,0.6862,0.6863,105600000.0
2008-09-04 15:49:00,0.6862,0.6863,0.6862,0.6863,93900000.0
2008-09-04 15:50:00,0.6863,0.68685,0.68625,0.68685,151800000.0
2008-09-04 15:51:00,0.68685,0.68685,0.68645,0.68645,118700000.0
2008-09-04 15:52:00,0.6865,0.68675,0.68645,0.6866,109200000.0
2008-09-04 15:53:00,0.6866,0.6866,0.6866,0.6866,3200000.0
2008-09-04 15:54:00,0.68665,0.68665,0.6866,0.6866,6400000.0
2008-09-04 15:55:00,0.68655,0.68665,0.6863,0.68635,123100000.0
2008-09-04 15:56:00,0.6863,0.6863,0.68585,0.68595,160686400.0
2008-09-04 15:57:00,0.68595,0.686,0.68575,0.68585,178500000.0
2008-09-04 15:58:00,0.6859,0.6859,0.6854,0.68555,206000000.0
2008-09-04 15:59:00,0.6855,0.68555,0.6847,0.68495,276600000.0
2008-09-04 16:00:00,0.6849,0.6856,0.6843,0.6855,212900000.0
2008-09-04 16:01:00,0.6853,0.6853,0.6848,0.6851,266900000.0
2008-09-04 16:02:00,0.68505,0.6851,0.685,0.685,122900000.0
2008-09-04 16:03:00,0.685,0.68505,0.685,0.685,41900000.0
2008-09-04 16:04:00,0.685,0.685,0.6848,0.6849,473400005.0
2008-09-04 16:05:00,0.6849,0.685,0.6844,0.6848,149000000.0
2008-09-04 16:06:00,0.6847,0.68495,0.68465,0.6849,122700000.0
2008-09-04 16:07:00,0.68495,0.68495,0.68395,0.6847,188600000.0
2008-09-04 16:08:00,0.6846,0.68465,0.68405,0.6842,176300000.0
2008-09-04 16:09:00,0.68425,0.68425,0.6842,0.6842,34200000.0
2008-09-04 16:10:00,0.6842,0.68435,0.68405,0.6843,161799998.0
2008-09-04 16:11:00,0.6842,0.6844,0.68415,0.6844,116399999.0
2008-09-04 16:12:00,0.68435,0.6846,0.6842,0.68425,268800000.0
2008-09-04 16:13:00,0.68425,0.6844,0.6842,0.6843,112200000.0
2008-09-04 16:14:00,0.6843,0.6843,0.6843,0.6843,82900000.0
2008-09-04 16:15:00,0.6843,0.6844,0.68425,0.6844,71300000.0
2008-09-04 16:16:00,0.6844,0.6845,0.68365,0.6839,259200000.0
2008-09-04 16:17:00,0.6839,0.6842,0.68385,0.6842,102200000.0
2008-09-04 16:18:00,0.6842,0.6842,0.6835,0.684,463500003.0
2008-09-04 16:19:00,0.6839,0.684,0.68335,0.6838,282600000.0
2008-09-04 16:20:00,0.6838,0.6838,0.68325,0.6836,259400000.0
2008-09-04 16:21:00,0.6836,0.6836,0.68335,0.6835,143600000.0
2008-09-04 16:22:00,0.6835,0.6835,0.6833,0.6833,37700000.0
2008-09-04 16:23:00,0.6833,0.6833,0.6831,0.6833,282900000.0
2008-09-04 16:24:00,0.6833,0.6833,0.6824,0.6829,217100001.0
2008-09-04 16:25:00,0.6829,0.6831,0.68235,0.68235,545100007.0
2008-09-04 16:26:00,0.6824,0.68255,0.6822,0.6823,298800000.0
2008-09-04 16:27:00,0.6822,0.6827,0.6822,0.6826,144400000.0
2008-09-04 16:28:00,0.6826,0.6826,0.6824,0.6824,50800000.0
2008-09-04 16:29:00,0.6824,0.6824,0.68125,0.68125,231000000.0
2008-09-04 16:30:00,0.68125,0.68145,0.681,0.6812,324500000.0
2008-09-04 16:31:00,0.6812,0.68145,0.6812,0.6814,130400000.0
2008-09-04 16:32:00,0.6814,0.6816,0.6813,0.6815,226300000.0
2008-09-04 16:33:00,0.6815,0.6823,0.6815,0.6819,282600000.0
2008-09-04 16:34:00,0.6819,0.6819,0.68115,0.68165,198800000.0
2008-09-04 16:35:00,0.6817,0.6818,0.68075,0.68085,274600000.0
2008-09-04 16:36:00,0.68085,0.681,0.68075,0.681,173700000.0
2008-09-04 16:37:00,0.6808,0.6812,0.6808,0.6811,326000002.0
2008-09-04 16:38:00,0.681,0.6817,0.681,0.6816,449200001.0
2008-09-04 16:39:00,0.68155,0.6817,0.6814,0.6816,237400000.0
2008-09-04 16:40:00,0.6816,0.68245,0.68155,0.68205,100000000.0
2008-09-04 16:41:00,0.6821,0.6822,0.682,0.6821,179600000.0
2008-09-04 16:42:00,0.6821,0.6821,0.682,0.682,323000000.0
2008-09-04 16:43:00,0.682,0.682,0.6812,0.6813,287800002.0
2008-09-04 16:44:00,0.6813,0.68145,0.68075,0.6814,349600000.0
2008-09-04 16:45:00,0.6814,0.6814,0.6802,0.68075,481100000.0
2008-09-04 16:46:00,0.6808,0.6813,0.6808,0.6813,257200000.0
2008-09-04 16:47:00,0.6813,0.6814,0.681,0.681,469400000.0
2008-09-04 16:48:00,0.681,0.68105,0.6809,0.6809,179300000.0
2008-09-04 16:49:00,0.6809,0.681,0.6809,0.681,65500001.0
2008-09-04 16:50:00,0.681,0.68115,0.6808,0.6809,234400000.0
2008-09-04 16:51:00,0.6809,0.6811,0.6808,0.681,169100000.0
2008-09-04 16:52:00,0.68095,0.681,0.68075,0.68075,88000000.0
2008-09-04 16:53:00,0.68075,0.6808,0.68045,0.68065,89000000.0
2008-09-04 16:54:00,0.6806,0.6807,0.6806,0.68065,96000000.0
2008-09-04 16:55:00,0.68065,0.6808,0.6806,0.6807,121200000.0
2008-09-04 16:56:00,0.6807,0.68095,0.6807,0.6809,61900000.0
2008-09-04 16:57:00,0.6809,0.68155,0.6809,0.6815,202800000.0
2008-09-04 16:58:00,0.68155,0.6816,0.681,0.6812,399400001.0
2008-09-04 16:59:00,0.6812,0.6812,0.68075,0.68105,294200000.0
2008-09-04 17:00:00,0.68105,0.6815,0.68105,0.68145,245100000.0
2008-09-04 17:01:00,0.6815,0.68185,0.6813,0.6816,292100000.0
2008-09-04 17:02:00,0.6815,0.6819,0.6815,0.68175,110200000.0
2008-09-04 17:03:00,0.6818,0.6821,0.68165,0.682,165600000.0
2008-09-04 17:04:00,0.682,0.6822,0.6819,0.682,219400000.0
2008-09-04 17:05:00,0.682,0.6821,0.6819,0.6821,164900000.0
2008-09-04 17:06:00,0.6822,0.6824,0.682,0.6821,99800000.0
2008-09-04 17:07:00,0.6821,0.6821,0.68165,0.6817,92300000.0
2008-09-04 17:08:00,0.6817,0.6818,0.6816,0.6818,141200001.0
2008-09-04 17:09:00,0.6817,0.6818,0.68165,0.6817,35100000.0
2008-09-04 17:10:00,0.6817,0.682,0.6816,0.6819,67900000.0
2008-09-04 17:11:00,0.6819,0.68215,0.68125,0.68145,115800000.0
2008-09-04 17:12:00,0.68135,0.68145,0.6809,0.6814,119200000.0
2008-09-04 17:13:00,0.68135,0.6817,0.68085,0.68115,48600000.0
2008-09-04 17:14:00,0.681,0.681,0.681,0.681,4300000.0
2008-09-04 17:15:00,0.681,0.6814,0.681,0.6813,34300000.0
2008-09-04 17:16:00,0.6811,0.6811,0.6811,0.6811,42200000.0
2008-09-04 17:17:00,0.681,0.6813,0.681,0.681,42200000.0
2008-09-04 17:18:00,0.6808,0.6809,0.6807,0.6807,42200000.0
2008-09-04 17:19:00,0.6807,0.6807,0.6807,0.6807,12800000.0
2008-09-04 17:20:00,0.6797,0.6798,0.6786,0.6795,4100000.0
2008-09-04 17:21:00,0.6796,0.6796,0.6796,0.6796,4100000.0
2008-09-04 17:22:00,0.6795,0.6797,0.6795,0.6795,67900000.0
2008-09-04 17:23:00,0.6792,0.6794,0.6789,0.6794,183200000.0
2008-09-04 17:24:00,0.6795,0.68,0.6794,0.6797,183200000.0
2008-09-04 17:25:00,0.6799,0.6803,0.67955,0.68,183200000.0
2008-09-04 17:26:00,0.68,0.68005,0.68,0.68,17500000.0
2008-09-04 17:27:00,0.6797,0.6801,0.6797,0.6799,23600000.0
2008-09-04 17:28:00,0.6797,0.6799,0.6796,0.6799,23600000.0
2008-09-04 17:29:00,0.6799,0.67995,0.6797,0.6799,70400000.0
2008-09-04 17:30:00,0.6799,0.68,0.67975,0.6798,41000000.0
2008-09-04 17:31:00,0.6798,0.6798,0.6793,0.6793,98100000.0
2008-09-04 17:32:00,0.6796,0.6801,0.6795,0.6797,98100000.0
2008-09-04 17:33:00,0.6796,0.6797,0.6784,0.6788,98100000.0
2008-09-04 17:34:00,0.6788,0.6789,0.6786,0.6789,98100000.0
2008-09-04 17:35:00,0.6789,0.6794,0.6789,0.6792,108800000.0
2008-09-04 17:36:00,0.6792,0.6794,0.6792,0.6794,74400000.0
2008-09-04 17:37:00,0.67945,0.6795,0.6791,0.6792,78300000.0
2008-09-04 17:38:00,0.6792,0.6796,0.6792,0.6794,160900000.0
2008-09-04 17:39:00,0.6794,0.6794,0.6791,0.6791,116000001.0
2008-09-04 17:40:00,0.679,0.67905,0.6789,0.6789,121900000.0
2008-09-04 17:41:00,0.6789,0.6794,0.6789,0.6791,381500002.0
2008-09-04 17:42:00,0.67905,0.6797,0.67905,0.6797,231700000.0
2008-09-04 17:43:00,0.6797,0.6797,0.6794,0.6795,168700000.0
2008-09-04 17:44:00,0.6795,0.6796,0.6794,0.6795,51000000.0
2008-09-04 17:45:00,0.6794,0.6794,0.6789,0.6791,150000001.0
2008-09-04 17:46:00,0.679,0.679,0.6788,0.679,162600000.0
2008-09-04 17:47:00,0.679,0.6791,0.6788,0.6791,52400000.0
2008-09-04 17:48:00,0.6791,0.6791,0.6788,0.679,110900000.0
2008-09-04 17:49:00,0.67905,0.6792,0.6787,0.6789,476500000.0
2008-09-04 17:50:00,0.6789,0.6791,0.6787,0.6787,246300000.0
2008-09-04 17:51:00,0.6787,0.6789,0.6787,0.6789,32700000.0
2008-09-04 17:52:00,0.6789,0.6791,0.6789,0.6789,79000000.0
2008-09-04 17:53:00,0.6789,0.6791,0.67885,0.6791,44500000.0
2008-09-04 17:54:00,0.6791,0.6792,0.67885,0.67885,61100000.0
2008-09-04 17:55:00,0.6788,0.679,0.6788,0.679,22700000.0
2008-09-04 17:56:00,0.679,0.6791,0.679,0.6791,9000000.0
2008-09-04 17:57:00,0.6791,0.6791,0.6791,0.6791,5000000.0
2008-09-04 17:58:00,0.6791,0.67915,0.6791,0.67915,24300000.0
2008-09-04 17:59:00,0.67915,0.67925,0.6791,0.6792,21600000.0
2008-09-04 18:00:00,0.6792,0.6792,0.6791,0.6792,28600000.0
2008-09-04 18:01:00,0.6791,0.6791,0.6791,0.6791,9000000.0
2008-09-04 18:02:00,0.6791,0.6792,0.6791,0.6792,52200000.0
2008-09-04 18:03:00,0.67863,0.67894,0.67861,0.67869,142800000.0
2008-09-04 18:04:00,0.6792,0.6792,0.6791,0.6791,33400000.0
2008-09-04 18:05:00,0.6791,0.6791,0.67905,0.67905,2800000.0
2008-09-04 18:06:00,0.6791,0.6791,0.6791,0.6791,2000000.0
2008-09-04 18:07:00,0.6791,0.6795,0.6791,0.6795,24800000.0
2008-09-04 18:08:00,0.6795,0.6795,0.6794,0.6794,7000000.0
2008-09-04 18:09:00,0.6794,0.6801,0.6794,0.6798,175899999.0
2008-09-04 18:10:00,0.6797,0.6797,0.6797,0.6797,3000000.0
2008-09-04 18:11:00,0.67934,0.67966,0.67928,0.67948,281600002.0
2008-09-04 18:12:00,0.6796,0.6796,0.6792,0.6794,48300000.0
2008-09-04 18:13:00,0.6794,0.6794,0.6792,0.6792,7000000.0
2008-09-04 18:14:00,0.6792,0.6792,0.6792,0.6792,8000000.0
2008-09-04 18:15:00,0.6792,0.6792,0.6792,0.6792,7000000.0
2008-09-04 18:16:00,0.6792,0.6793,0.6792,0.6792,15600000.0
2008-09-04 18:17:00,0.6792,0.6792,0.6792,0.6792,3000000.0
2008-09-04 18:18:00,0.6792,0.6792,0.6792,0.6792,4000000.0
2008-09-04 18:19:00,0.6792,0.6795,0.6792,0.67945,117699999.0
2008-09-04 18:20:00,0.67945,0.6796,0.6791,0.6792,110800000.0
2008-09-04 18:21:00,0.6792,0.6794,0.6792,0.6794,44700000.0
2008-09-04 18:22:00,0.6792,0.6792,0.6792,0.6792,19200000.0
2008-09-04 18:23:00,0.67894,0.67927,0.67877,0.67877,101300000.0
2008-09-04 18:24:00,0.6792,0.6794,0.6792,0.6794,10400000.0
2008-09-04 18:25:00,0.6794,0.6795,0.6794,0.6795,5200000.0
2008-09-04 18:26:00,0.67907,0.67943,0.67905,0.67919,86000000.0
2008-09-04 18:27:00,0.6795,0.6795,0.6794,0.6794,7000000.0
2008-09-04 18:28:00,0.6794,0.6794,0.6794,0.6794,2000000.0
2008-09-04 18:29:00,0.6793,0.6793,0.679,0.679,20000000.0
2008-09-04 18:30:00,0.679,0.6792,0.679,0.679,5700000.0
2008-09-04 18:31:00,0.679,0.679,0.679,0.679,22000000.0
2008-09-04 18:32:00,0.679,0.679,0.679,0.679,32000000.0
2008-09-04 18:33:00,0.679,0.679,0.679,0.679,5000000.0
2008-09-04 18:34:00,0.67895,0.67895,0.6788,0.6789,91000000.0
2008-09-04 18:35:00,0.6789,0.6789,0.6789,0.6789,147900000.0
2008-09-04 18:36:00,0.6789,0.6789,0.6789,0.6789,25800000.0
2008-09-04 18:37:00,0.6789,0.6789,0.6788,0.6789,71700000.0
2008-09-04 18:38:00,0.6789,0.6791,0.6788,0.6789,97300000.0
2008-09-04 18:39:00,0.6789,0.6793,0.6787,0.6793,69200000.0
2008-09-04 18:40:00,0.6793,0.6795,0.67895,0.6792,155300000.0
2008-09-04 18:41:00,0.6793,0.6793,0.6792,0.6792,7100000.0
2008-09-04 18:42:00,0.6792,0.6794,0.67905,0.6791,98200000.0
2008-09-04 18:43:00,0.6793,0.6794,0.6793,0.6794,11600000.0
2008-09-04 18:44:00,0.6796,0.6796,0.6794,0.6794,4000000.0
2008-09-04 18:45:00,0.6794,0.6795,0.6794,0.6794,3000000.0
2008-09-04 18:46:00,0.67927,0.67932,0.67906,0.67912,132200000.0
2008-09-04 18:47:00,0.67924,0.67936,0.67911,0.67917,187900000.0
2008-09-04 18:48:00,0.6794,0.6794,0.6793,0.6793,8000000.0
2008-09-04 18:49:00,0.6793,0.6794,0.6791,0.6792,68600000.0
2008-09-04 18:50:00,0.6792,0.6792,0.6792,0.6792,67500000.0
2008-09-04 18:51:00,0.6792,0.6792,0.67915,0.6792,6300000.0
2008-09-04 18:52:00,0.6792,0.6793,0.6792,0.6793,3000000.0
2008-09-04 18:53:00,0.6792,0.6796,0.6789,0.6794,226900000.0
2008-09-04 18:54:00,0.6794,0.6794,0.67895,0.6792,234000000.0
2008-09-04 18:55:00,0.6791,0.6793,0.67905,0.6792,214000000.0
2008-09-04 18:56:00,0.67905,0.67965,0.67905,0.6792,848600008.0
2008-09-04 18:57:00,0.67925,0.67945,0.67925,0.6793,217300001.0
2008-09-04 18:58:00,0.6794,0.6794,0.679,0.679,277300000.0
2008-09-04 18:59:00,0.679,0.6793,0.679,0.6791,8300000.0
2008-09-04 19:00:00,0.6793,0.6793,0.6791,0.6793,13600000.0
2008-09-04 19:01:00,0.6794,0.6794,0.6791,0.6791,4000000.0
2008-09-04 19:02:00,0.67893,0.67913,0.67878,0.67888,276700000.0
2008-09-04 19:03:00,0.6791,0.6795,0.6791,0.6795,76800000.0
2008-09-04 19:04:00,0.6795,0.6795,0.67925,0.6794,70500000.0
2008-09-04 19:05:00,0.67945,0.6796,0.6793,0.6793,119600000.0
2008-09-04 19:06:00,0.6793,0.6793,0.6793,0.6793,1000000.0
2008-09-04 19:07:00,0.6794,0.6794,0.6794,0.6794,15000000.0
2008-09-04 19:08:00,0.6794,0.67955,0.6794,0.6795,55800000.0
2008-09-04 19:09:00,0.6795,0.6795,0.6795,0.6795,1000000.0
2008-09-04 19:10:00,0.67945,0.6795,0.6794,0.6795,50200000.0
2008-09-04 19:11:00,0.6795,0.6797,0.6795,0.6797,30800000.0
2008-09-04 19:12:00,0.6797,0.6798,0.6794,0.6795,161000000.0
2008-09-04 19:13:00,0.6796,0.6797,0.6789,0.6789,410799989.0
2008-09-04 19:14:00,0.67855,0.67925,0.67845,0.6789,333900000.0
2008-09-04 19:15:00,0.679,0.6791,0.6785,0.6787,110300000.0
2008-09-04 19:16:00,0.6788,0.6789,0.67845,0.67845,105800000.0
2008-09-04 19:17:00,0.6786,0.6787,0.6786,0.6786,56200000.0
2008-09-04 19:18:00,0.6787,0.679,0.6787,0.679,97100000.0
2008-09-04 19:19:00,0.67895,0.6792,0.6787,0.679,301900001.0
2008-09-04 19:20:00,0.679,0.6791,0.679,0.679,43500000.0
2008-09-04 19:21:00,0.679,0.679,0.6788,0.6788,17600000.0
2008-09-04 19:22:00,0.6788,0.6789,0.6788,0.6789,18400000.0
2008-09-04 19:23:00,0.6789,0.6789,0.6788,0.6788,4000000.0
2008-09-04 19:24:00,0.6788,0.6789,0.6787,0.6787,31700000.0
2008-09-04 19:25:00,0.67875,0.67905,0.6787,0.679,89200000.0
2008-09-04 19:26:00,0.67915,0.6793,0.6788,0.6788,49000000.0
2008-09-04 19:27:00,0.6788,0.67895,0.6787,0.6787,85600000.0
2008-09-04 19:28:00,0.6787,0.6788,0.6787,0.6788,23400000.0
2008-09-04 19:29:00,0.6788,0.6788,0.6788,0.6788,3000000.0
2008-09-04 19:30:00,0.6788,0.67895,0.6787,0.6788,32800000.0
2008-09-04 19:31:00,0.6789,0.679,0.6788,0.6788,13200000.0
2008-09-04 19:32:00,0.6788,0.6788,0.6786,0.6786,17700000.0
2008-09-04 19:33:00,0.6786,0.6787,0.6786,0.6787,7000000.0
2008-09-04 19:34:00,0.6788,0.6788,0.6787,0.6787,2000000.0
2008-09-04 19:35:00,0.6786,0.6787,0.6785,0.6785,33100000.0
2008-09-04 19:36:00,0.6785,0.67855,0.6783,0.6783,113400000.0
2008-09-04 19:37:00,0.6783,0.6783,0.6783,0.6783,9000000.0
2008-09-04 19:38:00,0.6782,0.6782,0.6781,0.6781,72800000.0
2008-09-04 19:39:00,0.6781,0.6781,0.6781,0.6781,20300000.0
2008-09-04 19:40:00,0.6781,0.6781,0.6777,0.6778,22800000.0
2008-09-04 19:41:00,0.6778,0.6779,0.6777,0.6777,39100000.0
2008-09-04 19:42:00,0.6777,0.6779,0.6777,0.6779,36300000.0
2008-09-04 19:43:00,0.6779,0.6779,0.6777,0.6778,21800000.0
2008-09-04 19:44:00,0.6778,0.6778,0.6778,0.6778,2000000.0
2008-09-04 19:45:00,0.6778,0.6778,0.6778,0.6778,5000000.0
2008-09-04 19:46:00,0.678,0.678,0.6778,0.6778,5200000.0
2008-09-04 19:47:00,0.6778,0.678,0.6778,0.6779,19800000.0
2008-09-04 19:48:00,0.6779,0.6779,0.6779,0.6779,1000000.0
2008-09-04 19:49:00,0.6779,0.6779,0.6779,0.6779,2000000.0
2008-09-04 19:50:00,0.6779,0.6779,0.6779,0.6779,2000000.0
2008-09-04 19:51:00,0.6779,0.678,0.6779,0.6779,13400000.0
2008-09-04 19:52:00,0.6779,0.678,0.6779,0.678,8200000.0
2008-09-04 19:53:00,0.6782,0.6782,0.678,0.678,24300000.0
2008-09-04 19:54:00,0.678,0.678,0.678,0.678,4200000.0
2008-09-04 19:55:00,0.67785,0.6781,0.67767,0.67767,121500000.0
2008-09-04 19:56:00,0.678,0.678,0.678,0.678,4200000.0
2008-09-04 19:57:00,0.678,0.678,0.678,0.678,7300000.0
2008-09-04 19:58:00,0.6779,0.6779,0.6775,0.6775,64900000.0
2008-09-04 19:59:00,0.6775,0.6777,0.6775,0.6777,17000000.0
2008-09-04 20:00:00,0.6777,0.6778,0.6771,0.6772,62400000.0
2008-09-04 20:01:00,0.6772,0.6772,0.6765,0.6766,66400000.0
2008-09-04 20:02:00,0.6766,0.6766,0.6758,0.676,265200004.0
2008-09-04 20:03:00,0.6759,0.6759,0.6749,0.67505,396700000.0
2008-09-04 20:04:00,0.675,0.6755,0.675,0.6755,53600000.0
2008-09-04 20:05:00,0.6755,0.6756,0.6751,0.6754,19600000.0
2008-09-04 20:06:00,0.6754,0.6758,0.6751,0.6757,67400000.0
2008-09-04 20:07:00,0.6757,0.6758,0.6757,0.6757,15000000.0
2008-09-04 20:08:00,0.6759,0.6759,0.675,0.6752,96800000.0
2008-09-04 20:09:00,0.6753,0.67535,0.67465,0.6749,430800002.0
2008-09-04 20:10:00,0.67475,0.675,0.67475,0.675,402699997.0
2008-09-04 20:11:00,0.675,0.6751,0.67475,0.67475,164400000.0
2008-09-04 20:12:00,0.6747,0.6747,0.67365,0.674,331000000.0
2008-09-04 20:13:00,0.674,0.6742,0.674,0.67405,185000000.0
2008-09-04 20:14:00,0.674,0.6741,0.674,0.6741,122900000.0
2008-09-04 20:15:00,0.6741,0.6741,0.6733,0.6733,206600000.0
2008-09-04 20:16:00,0.6733,0.6733,0.6731,0.67315,233600000.0
2008-09-04 20:17:00,0.67315,0.6732,0.6729,0.6732,237800002.0
2008-09-04 20:18:00,0.6733,0.6736,0.6732,0.6733,273700000.0
2008-09-04 20:19:00,0.6733,0.6734,0.6731,0.6734,215500000.0
2008-09-04 20:20:00,0.6734,0.6734,0.6732,0.6732,41400000.0
2008-09-04 20:21:00,0.6732,0.67325,0.67275,0.6728,84500000.0
2008-09-04 20:22:00,0.6728,0.6728,0.6727,0.6727,114400000.0
2008-09-04 20:23:00,0.6728,0.6729,0.6727,0.6727,70300000.0
2008-09-04 20:24:00,0.6728,0.673,0.6719,0.6719,374100002.0
2008-09-04 20:25:00,0.6719,0.6721,0.6719,0.6721,311000005.0
2008-09-04 20:26:00,0.6721,0.6732,0.6721,0.673,152900000.0
2008-09-04 20:27:00,0.673,0.6732,0.673,0.6732,97000000.0
2008-09-04 20:28:00,0.6732,0.6737,0.6732,0.6734,121000000.0
2008-09-04 20:29:00,0.6734,0.6736,0.67335,0.6734,137900000.0
2008-09-04 20:30:00,0.6734,0.6736,0.6734,0.6736,55800000.0
2008-09-04 20:31:00,0.6736,0.6736,0.6736,0.6736,3000000.0
2008-09-04 20:32:00,0.6736,0.6737,0.6735,0.6735,34800000.0
2008-09-04 20:33:00,0.6735,0.6735,0.673,0.6733,175400000.0
2008-09-04 20:34:00,0.6733,0.6737,0.6733,0.6736,201899999.0
2008-09-04 20:35:00,0.6736,0.6737,0.6733,0.6735,162700001.0
2008-09-04 20:36:00,0.6734,0.6741,0.6732,0.6741,153400000.0
2008-09-04 20:37:00,0.6741,0.6741,0.6738,0.6738,10500000.0
2008-09-04 20:38:00,0.6738,0.674,0.6737,0.674,21100000.0
2008-09-04 20:39:00,0.6741,0.6742,0.674,0.6742,14600000.0
2008-09-04 20:40:00,0.6742,0.67425,0.6742,0.6742,15800000.0
2008-09-04 20:41:00,0.67435,0.6745,0.6742,0.6742,105800000.0
2008-09-04 20:42:00,0.6742,0.67435,0.67335,0.6735,91000000.0
2008-09-04 20:43:00,0.6735,0.6736,0.6735,0.6735,15800000.0
2008-09-04 20:44:00,0.6735,0.6736,0.6735,0.6736,36400000.0
2008-09-04 20:45:00,0.6736,0.6736,0.6735,0.6736,47200000.0
2008-09-04 20:46:00,0.6736,0.6736,0.6735,0.6735,11800000.0
2008-09-04 20:47:00,0.67314,0.67326,0.67307,0.67326,13700000.0
2008-09-04 20:48:00,0.6736,0.6736,0.6736,0.6736,52700001.0
2008-09-04 20:49:00,0.67355,0.67355,0.6732,0.6732,83400000.0
2008-09-04 20:50:00,0.6732,0.6733,0.6732,0.6732,80200000.0
2008-09-04 20:51:00,0.6732,0.6732,0.673,0.673,89700000.0
2008-09-04 20:52:00,0.673,0.6733,0.6729,0.6732,40800000.0
2008-09-04 20:53:00,0.6732,0.6732,0.6726,0.6726,95300000.0
2008-09-04 20:54:00,0.6727,0.6731,0.6723,0.6725,353200000.0
2008-09-04 20:55:00,0.6727,0.6729,0.6724,0.6725,200600000.0
2008-09-04 20:56:00,0.6725,0.673,0.6725,0.6728,158800001.0
2008-09-04 20:57:00,0.6729,0.6729,0.6725,0.6727,51200000.0
2008-09-04 20:58:00,0.6727,0.67285,0.67255,0.6726,121899998.0
2008-09-04 20:59:00,0.6725,0.6725,0.6723,0.6723,172500000.0
2008-09-04 21:00:00,0.6723,0.6725,0.6721,0.6722,89100000.0
2008-09-04 21:01:00,0.6722,0.6724,0.6722,0.6723,124205400.0
2008-09-04 21:02:00,0.6723,0.6724,0.6722,0.6723,38700000.0
2008-09-04 21:03:00,0.6723,0.6723,0.6723,0.6723,9000000.0
2008-09-04 21:04:00,0.6723,0.6728,0.6723,0.6728,93400000.0
2008-09-04 21:05:00,0.6728,0.6731,0.6728,0.6729,60700000.0
2008-09-04 21:06:00,0.6728,0.6728,0.6728,0.6728,13500000.0
2008-09-04 21:07:00,0.6728,0.6728,0.67225,0.67225,128800000.0
2008-09-04 21:08:00,0.67225,0.6725,0.67225,0.67225,234900000.0
2008-09-04 21:09:00,0.67225,0.6723,0.6721,0.67215,45800000.0
2008-09-04 21:10:00,0.6722,0.6722,0.6717,0.6718,26500000.0
2008-09-04 21:11:00,0.6718,0.672,0.6718,0.672,52300000.0
2008-09-04 21:12:00,0.672,0.6726,0.6718,0.6725,186200001.0
2008-09-04 21:13:00,0.6725,0.6726,0.6723,0.6723,67500000.0
2008-09-04 21:14:00,0.6723,0.6727,0.6723,0.6727,126600000.0
2008-09-04 21:15:00,0.6727,0.6731,0.67255,0.6731,80500000.0
2008-09-04 21:16:00,0.6731,0.67325,0.6731,0.6731,22500000.0
2008-09-04 21:17:00,0.67315,0.6734,0.6731,0.6731,246400000.0
2008-09-04 21:18:00,0.6731,0.6731,0.6731,0.6731,97000000.0
2008-09-04 21:19:00,0.6727,0.67283,0.67266,0.67266,133100000.0
2008-09-04 21:20:00,0.6731,0.6731,0.6731,0.6731,20500000.0
2008-09-04 21:21:00,0.67292,0.67295,0.67272,0.6728,175700000.0
2008-09-04 21:22:00,0.6731,0.6731,0.6731,0.6731,61500000.0
2008-09-04 21:23:00,0.67335,0.67375,0.6732,0.6737,93400000.0
2008-09-04 21:24:00,0.6736,0.674,0.6736,0.67385,137400001.0
2008-09-04 21:25:00,0.6739,0.6739,0.6735,0.6737,41200000.0
2008-09-04 21:26:00,0.67375,0.67385,0.6737,0.67375,32000000.0
2008-09-04 21:27:00,0.6738,0.67385,0.67375,0.67375,19200000.0
2008-09-04 21:28:00,0.6738,0.67385,0.6738,0.67385,9600000.0
2008-09-04 21:29:00,0.67375,0.67375,0.67375,0.67375,9600000.0
2008-09-04 21:30:00,0.6738,0.67385,0.6737,0.6737,28800000.0
2008-09-04 21:31:00,0.67375,0.67375,0.67365,0.67365,20300000.0
2008-09-04 21:32:00,0.67365,0.67375,0.67365,0.67375,13900000.0
2008-09-04 21:33:00,0.6737,0.6737,0.67365,0.67365,18200000.0
2008-09-04 21:34:00,0.6737,0.67405,0.6737,0.67375,44800000.0
2008-09-04 21:35:00,0.67385,0.67385,0.67375,0.67375,9600000.0
2008-09-04 21:36:00,0.67375,0.67375,0.6737,0.67375,16000000.0
2008-09-04 21:37:00,0.6738,0.674,0.67375,0.6739,127400000.0
2008-09-04 21:38:00,0.67385,0.67395,0.6738,0.67395,19200000.0
2008-09-04 21:39:00,0.67415,0.67415,0.67395,0.67415,51300000.0
2008-09-04 21:40:00,0.6741,0.6741,0.6738,0.674,86500000.0
2008-09-04 21:41:00,0.674,0.67405,0.674,0.67405,12800000.0
2008-09-04 21:42:00,0.674,0.6741,0.674,0.674,22400000.0
2008-09-04 21:43:00,0.67395,0.674,0.67395,0.67395,9600000.0
2008-09-04 21:44:00,0.674,0.674,0.67395,0.67395,6400000.0
2008-09-04 21:45:00,0.67405,0.6741,0.67395,0.674,27800000.0
2008-09-04 21:46:00,0.674,0.6744,0.6739,0.67415,84700000.0
2008-09-04 21:47:00,0.6742,0.6743,0.67415,0.6743,25600000.0
2008-09-04 21:48:00,0.6742,0.6742,0.67415,0.67415,7200000.0
2008-09-04 21:49:00,0.6743,0.6743,0.6743,0.6743,2000000.0
2008-09-04 21:50:00,0.6741,0.6742,0.6741,0.6742,21800000.0
2008-09-04 21:51:00,0.6742,0.6742,0.6741,0.67415,8500000.0
2008-09-04 21:52:00,0.67405,0.6743,0.67345,0.67395,269700002.0
2008-09-04 21:53:00,0.6739,0.674,0.67385,0.674,31800000.0
2008-09-04 21:54:00,0.674,0.674,0.674,0.674,3000000.0
2008-09-04 21:55:00,0.674,0.674,0.67385,0.674,12300000.0
2008-09-04 21:56:00,0.674,0.674,0.674,0.674,8000000.0
2008-09-04 21:57:00,0.674,0.67425,0.67385,0.6741,64400000.0
2008-09-04 21:58:00,0.6741,0.67435,0.6741,0.67435,27800000.0
2008-09-04 21:59:00,0.67435,0.67455,0.6738,0.67395,171400000.0
2008-09-04 22:00:00,0.674,0.674,0.67385,0.674,95600000.0
2008-09-04 22:01:00,0.674,0.674,0.674,0.674,5400000.0
2008-09-04 22:02:00,0.674,0.674,0.67345,0.67345,35500000.0
2008-09-04 22:03:00,0.67355,0.6736,0.6732,0.6732,86700000.0
2008-09-04 22:04:00,0.6732,0.6732,0.67305,0.67305,16000000.0
2008-09-04 22:05:00,0.67305,0.67305,0.67275,0.67275,33200000.0
2008-09-04 22:06:00,0.6727,0.67275,0.67265,0.6727,21400000.0
2008-09-04 22:07:00,0.67265,0.67295,0.67215,0.67285,167800000.0
2008-09-04 22:08:00,0.6729,0.673,0.6727,0.673,67600000.0
2008-09-04 22:09:00,0.67295,0.67335,0.67235,0.6726,210700000.0
2008-09-04 22:10:00,0.67255,0.6731,0.67255,0.67305,524600000.0
2008-09-04 22:11:00,0.6731,0.6732,0.67295,0.6731,529400000.0
2008-09-04 22:12:00,0.6731,0.6731,0.6731,0.6731,14700000.0
2008-09-04 22:13:00,0.6731,0.6731,0.6731,0.6731,8400000.0
2008-09-04 22:14:00,0.6731,0.6731,0.6731,0.6731,2100000.0
2008-09-04 22:15:00,0.67265,0.6727,0.67245,0.67245,91000000.0
2008-09-04 22:16:00,0.67245,0.6727,0.6724,0.67255,116900000.0
2008-09-04 22:17:00,0.6726,0.67275,0.67215,0.67215,222300000.0
2008-09-04 22:18:00,0.67215,0.67215,0.6718,0.67205,70300000.0
2008-09-04 22:19:00,0.6722,0.6729,0.6722,0.6729,59700000.0
2008-09-04 22:20:00,0.67295,0.6734,0.6725,0.6729,215300000.0
2008-09-04 22:21:00,0.6729,0.6729,0.6729,0.6729,2100000.0
2008-09-04 22:22:00,0.6729,0.6729,0.6729,0.6729,4200000.0
2008-09-04 22:23:00,0.6729,0.6729,0.6721,0.67215,70000000.0
2008-09-04 22:24:00,0.67225,0.67225,0.6714,0.6716,84100000.0
2008-09-04 22:25:00,0.67175,0.6723,0.6717,0.67205,139200000.0
2008-09-04 22:26:00,0.67195,0.672,0.6711,0.67155,137900000.0
2008-09-04 22:27:00,0.67155,0.67175,0.67145,0.6717,74800000.0
2008-09-04 22:28:00,0.6717,0.6723,0.67115,0.6723,225000000.0
2008-09-04 22:29:00,0.6723,0.6723,0.6719,0.6723,159100000.0
2008-09-04 22:30:00,0.67215,0.6723,0.67195,0.6721,67000000.0
2008-09-04 22:31:00,0.6721,0.6721,0.6721,0.6721,47200000.0
2008-09-04 22:32:00,0.6721,0.6721,0.6721,0.6721,70800000.0
2008-09-04 22:33:00,0.6721,0.6721,0.67195,0.672,87000000.0
2008-09-04 22:34:00,0.67205,0.67225,0.67205,0.67225,47900000.0
2008-09-04 22:35:00,0.67225,0.67225,0.67225,0.67225,9600000.0
2008-09-04 22:36:00,0.6722,0.67225,0.6722,0.67225,22400000.0
2008-09-04 22:37:00,0.67225,0.67225,0.67225,0.67225,3200000.0
2008-09-04 22:38:00,0.6722,0.6722,0.6722,0.6722,9600000.0
2008-09-04 22:39:00,0.67225,0.67225,0.6721,0.6721,34200000.0
2008-09-04 22:40:00,0.6721,0.6722,0.67205,0.6722,239499999.0
2008-09-04 22:41:00,0.67175,0.67197,0.67164,0.67177,41200000.0
2008-09-04 22:42:00,0.6722,0.6722,0.6721,0.6721,68900000.0
2008-09-04 22:43:00,0.6721,0.6721,0.6721,0.6721,11800000.0
2008-09-04 22:44:00,0.67195,0.6723,0.67195,0.6722,250999998.0
2008-09-04 22:45:00,0.67176,0.67182,0.67165,0.67171,53200000.0
2008-09-04 22:46:00,0.67168,0.67186,0.67165,0.67177,59500000.0
2008-09-04 22:47:00,0.6721,0.6726,0.6721,0.6725,67800000.0
2008-09-04 22:48:00,0.6724,0.6724,0.6722,0.6722,57000000.0
2008-09-04 22:49:00,0.67225,0.6725,0.67225,0.6725,90200000.0
2008-09-04 22:50:00,0.6725,0.6725,0.6724,0.6725,57799999.0
2008-09-04 22:51:00,0.6725,0.6725,0.6725,0.6725,22500000.0
2008-09-04 22:52:00,0.6725,0.6725,0.6725,0.6725,15000000.0
2008-09-04 22:53:00,0.6725,0.6725,0.6725,0.6725,15000000.0
2008-09-04 22:54:00,0.6725,0.6725,0.67225,0.6724,174000005.0
2008-09-04 22:55:00,0.6724,0.6724,0.6724,0.6724,18299999.0
2008-09-04 22:56:00,0.67218,0.67219,0.672,0.67214,54000000.0
2008-09-04 22:57:00,0.6724,0.6724,0.6724,0.6724,23700001.0
2008-09-04 22:58:00,0.67213,0.67236,0.67202,0.67212,31900000.0
2008-09-04 22:59:00,0.67255,0.67255,0.67255,0.67255,1000000.0
2008-09-04 23:00:00,0.67255,0.6728,0.6725,0.6728,9100000.0
2008-09-04 23:01:00,0.6728,0.6728,0.6727,0.6728,15400000.0
2008-09-04 23:02:00,0.67275,0.6728,0.67275,0.67275,6300000.0
2008-09-04 23:03:00,0.67275,0.67275,0.67275,0.67275,3000000.0
2008-09-04 23:04:00,0.67275,0.67275,0.67275,0.67275,3000000.0
2008-09-04 23:05:00,0.67275,0.67275,0.67275,0.67275,7000000.0
2008-09-04 23:06:00,0.67275,0.67275,0.67275,0.67275,1000000.0
2008-09-04 23:07:00,0.67275,0.67275,0.67275,0.67275,3000000.0
2008-09-04 23:08:00,0.67275,0.67275,0.67275,0.67275,2000000.0
2008-09-04 23:09:00,0.67215,0.67232,0.67213,0.67224,24000000.0
2008-09-04 23:10:00,0.67275,0.67275,0.67275,0.67275,2000000.0
2008-09-04 23:11:00,0.67275,0.67275,0.6716,0.6717,84200000.0
2008-09-04 23:12:00,0.6717,0.6717,0.6698,0.6699,159700000.0
2008-09-04 23:13:00,0.6699,0.6702,0.66935,0.6699,191900000.0
2008-09-04 23:14:00,0.67,0.67,0.6698,0.6698,58900000.0
2008-09-04 23:15:00,0.6698,0.6698,0.6694,0.6694,139000002.0
2008-09-04 23:16:00,0.6694,0.6694,0.668,0.6685,157699998.0
2008-09-04 23:17:00,0.6685,0.6685,0.66685,0.667,195600000.0
2008-09-04 23:18:00,0.667,0.6675,0.66615,0.6664,136800000.0
2008-09-04 23:19:00,0.6664,0.6669,0.6661,0.6663,337200001.0
2008-09-04 23:20:00,0.6664,0.6671,0.6664,0.66665,138499999.0
2008-09-04 23:21:00,0.6663,0.6671,0.6658,0.6671,305099999.0
2008-09-04 23:22:00,0.6671,0.6674,0.6659,0.6661,366600000.0
2008-09-04 23:23:00,0.6661,0.6665,0.6661,0.6662,247300000.0
2008-09-04 23:24:00,0.6662,0.6665,0.6661,0.6664,222400000.0
2008-09-04 23:25:00,0.66595,0.6664,0.66595,0.6664,18000000.0
2008-09-04 23:26:00,0.66595,0.6667,0.66595,0.6666,48500000.0
2008-09-04 23:27:00,0.6666,0.668,0.6664,0.6679,284100000.0
2008-09-04 23:28:00,0.6679,0.668,0.66595,0.6662,310600000.0
2008-09-04 23:29:00,0.6662,0.6662,0.6659,0.666,101000000.0
2008-09-04 23:30:00,0.666,0.666,0.66545,0.6659,106700000.0
2008-09-04 23:31:00,0.6656,0.666,0.6654,0.6655,189300000.0
2008-09-04 23:32:00,0.6655,0.666,0.6655,0.666,77000000.0
2008-09-04 23:33:00,0.6656,0.6661,0.6656,0.6661,114400000.0
2008-09-04 23:34:00,0.6661,0.66735,0.66585,0.6671,290900001.0
2008-09-04 23:35:00,0.66725,0.6673,0.6665,0.6666,189100000.0
2008-09-04 23:36:00,0.6667,0.6672,0.66615,0.6665,128900000.0
2008-09-04 23:37:00,0.6665,0.66675,0.66635,0.6665,77700000.0
2008-09-04 23:38:00,0.6665,0.6665,0.6665,0.6665,88200000.0
2008-09-04 23:39:00,0.6666,0.667,0.66645,0.667,124500000.0
2008-09-04 23:40:00,0.66725,0.6675,0.66725,0.6674,175100000.0
2008-09-04 23:41:00,0.6675,0.6676,0.6675,0.6676,65200000.0
2008-09-04 23:42:00,0.6676,0.6676,0.6669,0.6673,150200000.0
2008-09-04 23:43:00,0.6673,0.6674,0.6672,0.6672,98900000.0
2008-09-04 23:44:00,0.6673,0.6675,0.6673,0.6675,68500000.0
2008-09-04 23:45:00,0.6676,0.668,0.66735,0.6675,151300000.0
2008-09-04 23:46:00,0.6673,0.6675,0.6671,0.6675,115700000.0
2008-09-04 23:47:00,0.6675,0.6675,0.6671,0.6671,87700000.0
2008-09-04 23:48:00,0.6671,0.6671,0.6671,0.6671,25200000.0
2008-09-04 23:49:00,0.6671,0.6671,0.66625,0.6664,66000000.0
2008-09-04 23:50:00,0.6663,0.6666,0.6653,0.6657,206900000.0
2008-09-04 23:51:00,0.6657,0.6657,0.6655,0.6656,135500000.0
2008-09-04 23:52:00,0.6656,0.666,0.6656,0.666,64100000.0
2008-09-04 23:53:00,0.666,0.666,0.6658,0.6658,100600000.0
2008-09-04 23:54:00,0.6658,0.6658,0.6658,0.6658,148400000.0
2008-09-04 23:55:00,0.6658,0.6659,0.6657,0.6659,169800000.0
2008-09-04 23:56:00,0.6659,0.666,0.6655,0.6655,220200000.0
2008-09-04 23:57:00,0.6655,0.6655,0.6651,0.6652,162600000.0
2008-09-04 23:58:00,0.6652,0.6652,0.66415,0.6649,214700000.0
2008-09-04 23:59:00,0.6649,0.6651,0.6647,0.6649,313099999.0
2008-09-05 00:00:00,0.665,0.665,0.66455,0.665,377600000.0
2008-09-05 00:01:00,0.665,0.6662,0.665,0.6658,459400000.0
2008-09-05 00:02:00,0.6658,0.6658,0.66515,0.66515,115800000.0
2008-09-05 00:03:00,0.6653,0.6653,0.6653,0.6653,145800000.0
2008-09-05 00:04:00,0.66475,0.66475,0.6641,0.6645,413600000.0
2008-09-05 00:05:00,0.6645,0.6645,0.66335,0.6638,395600000.0
2008-09-05 00:06:00,0.6638,0.6638,0.6631,0.6631,515600000.0
2008-09-05 00:07:00,0.6631,0.6631,0.6622,0.6626,335600000.0
2008-09-05 00:08:00,0.6625,0.6626,0.6621,0.6621,198900000.0
2008-09-05 00:09:00,0.6621,0.6623,0.66135,0.662,417500002.0
2008-09-05 00:10:00,0.6621,0.6622,0.66135,0.6615,252900000.0
2008-09-05 00:11:00,0.6615,0.6617,0.6611,0.6612,248100000.0
2008-09-05 00:12:00,0.6612,0.6612,0.6596,0.6596,199300000.0
2008-09-05 00:13:00,0.6596,0.66,0.65935,0.6597,114400000.0
2008-09-05 00:14:00,0.6595,0.66065,0.6593,0.66065,442999999.0
2008-09-05 00:15:00,0.66065,0.661,0.6596,0.6602,564000001.0
2008-09-05 00:16:00,0.6602,0.66085,0.6601,0.6603,467799993.0
2008-09-05 00:17:00,0.6603,0.6603,0.65935,0.6597,417300000.0
2008-09-05 00:18:00,0.6598,0.6604,0.6592,0.6601,549100002.0
2008-09-05 00:19:00,0.66,0.6604,0.6595,0.6602,641500002.0
2008-09-05 00:20:00,0.6602,0.6609,0.6601,0.6606,549300000.0
2008-09-05 00:21:00,0.6607,0.6608,0.65985,0.6605,485200000.0
2008-09-05 00:22:00,0.6605,0.6613,0.6603,0.6605,375499998.0
2008-09-05 00:23:00,0.6603,0.6609,0.66,0.66,289500001.0
2008-09-05 00:24:00,0.6602,0.66075,0.66,0.6606,424300001.0
2008-09-05 00:25:00,0.6606,0.6606,0.6603,0.6603,69000000.0
2008-09-05 00:26:00,0.6603,0.6603,0.6591,0.6593,27700000.0
2008-09-05 00:27:00,0.6593,0.6595,0.65895,0.6593,133500000.0
2008-09-05 00:28:00,0.6593,0.66,0.6591,0.6599,597799996.0
2008-09-05 00:29:00,0.6599,0.6601,0.65935,0.6599,509000000.0
2008-09-05 00:30:00,0.6601,0.6603,0.66,0.6603,240499999.0
2008-09-05 00:31:00,0.6604,0.6608,0.6602,0.6603,431300000.0
2008-09-05 00:32:00,0.6603,0.6605,0.6602,0.6605,186200000.0
2008-09-05 00:33:00,0.6605,0.6606,0.6604,0.6605,261600000.0
2008-09-05 00:34:00,0.6605,0.6615,0.6605,0.6615,169200000.0
2008-09-05 00:35:00,0.66175,0.662,0.66135,0.662,226800002.0
2008-09-05 00:36:00,0.6622,0.6625,0.66185,0.66205,182200000.0
2008-09-05 00:37:00,0.6622,0.6624,0.6619,0.6623,400600000.0
2008-09-05 00:38:00,0.6623,0.6634,0.6623,0.6634,557699999.0
2008-09-05 00:39:00,0.6634,0.664,0.6634,0.6636,49500000.0
2008-09-05 00:40:00,0.6636,0.6636,0.6636,0.6636,25000000.0
2008-09-05 00:41:00,0.6636,0.664,0.66335,0.6637,132100001.0
2008-09-05 00:42:00,0.6638,0.6644,0.6638,0.6644,181900000.0
2008-09-05 00:43:00,0.6644,0.6644,0.66385,0.6643,321000000.0
2008-09-05 00:44:00,0.6644,0.6651,0.6644,0.6651,187500000.0
2008-09-05 00:45:00,0.6651,0.6651,0.6651,0.6651,75600000.0
2008-09-05 00:46:00,0.6651,0.6653,0.6651,0.6653,120800000.0
2008-09-05 00:47:00,0.6653,0.6654,0.6652,0.6652,204600001.0
2008-09-05 00:48:00,0.6652,0.6656,0.6652,0.6655,308500000.0
2008-09-05 00:49:00,0.6655,0.667,0.6655,0.6669,630399999.0
2008-09-05 00:50:00,0.6669,0.6676,0.6669,0.6672,399300000.0
2008-09-05 00:51:00,0.6672,0.668,0.6672,0.6676,285400000.0
2008-09-05 00:52:00,0.6676,0.6679,0.6673,0.66785,238900001.0
2008-09-05 00:53:00,0.6682,0.6682,0.668,0.668,117700000.0
2008-09-05 00:54:00,0.66745,0.6684,0.66745,0.668,303300001.0
2008-09-05 00:55:00,0.668,0.668,0.667,0.6674,208900000.0
2008-09-05 00:56:00,0.6675,0.6677,0.6672,0.6675,185800000.0
2008-09-05 00:57:00,0.6675,0.6675,0.6668,0.667,281899999.0
2008-09-05 00:58:00,0.6671,0.6671,0.6668,0.6668,269500000.0
2008-09-05 00:59:00,0.667,0.6677,0.66655,0.6677,200900000.0
2008-09-05 01:00:00,0.6677,0.66815,0.66765,0.668,272000000.0
2008-09-05 01:01:00,0.668,0.668,0.6677,0.668,181500000.0
2008-09-05 01:02:00,0.668,0.6683,0.6679,0.6682,130400000.0
2008-09-05 01:03:00,0.6682,0.6682,0.66785,0.6679,197600000.0
2008-09-05 01:04:00,0.6679,0.6679,0.6666,0.6667,242500001.0
2008-09-05 01:05:00,0.6667,0.667,0.6667,0.667,84200000.0
2008-09-05 01:06:00,0.667,0.6671,0.667,0.6671,74500000.0
2008-09-05 01:07:00,0.6671,0.6673,0.6671,0.6673,45500000.0
2008-09-05 01:08:00,0.66655,0.6672,0.66655,0.6672,194700001.0
2008-09-05 01:09:00,0.6672,0.6672,0.6665,0.6669,35900000.0
2008-09-05 01:10:00,0.667,0.6673,0.6669,0.667,157100000.0
2008-09-05 01:11:00,0.667,0.6674,0.66685,0.6674,197200000.0
2008-09-05 01:12:00,0.6674,0.6674,0.6669,0.6669,313400001.0
2008-09-05 01:13:00,0.6669,0.667,0.6668,0.6668,135000000.0
2008-09-05 01:14:00,0.6666,0.6668,0.66595,0.6665,239100000.0
2008-09-05 01:15:00,0.6667,0.667,0.6663,0.667,243300000.0
2008-09-05 01:16:00,0.667,0.6671,0.6668,0.6668,83100000.0
2008-09-05 01:17:00,0.6667,0.6668,0.66625,0.6668,222700000.0
2008-09-05 01:18:00,0.6668,0.667,0.6668,0.667,124600000.0
2008-09-05 01:19:00,0.6671,0.6671,0.6671,0.6671,6300000.0
2008-09-05 01:20:00,0.6671,0.6672,0.667,0.6672,88100000.0
2008-09-05 01:21:00,0.6672,0.6673,0.667,0.667,145500000.0
2008-09-05 01:22:00,0.667,0.667,0.66635,0.6666,116800000.0
2008-09-05 01:23:00,0.6668,0.667,0.6668,0.6669,30500000.0
2008-09-05 01:24:00,0.6669,0.6671,0.6669,0.667,252400000.0
2008-09-05 01:25:00,0.667,0.667,0.6663,0.6663,96300000.0
2008-09-05 01:26:00,0.6663,0.66655,0.666,0.66615,253200001.0
2008-09-05 01:27:00,0.6662,0.6662,0.6655,0.6657,236099998.0
2008-09-05 01:28:00,0.6657,0.66625,0.6653,0.6656,255500000.0
2008-09-05 01:29:00,0.6657,0.666,0.6657,0.666,274800000.0
2008-09-05 01:30:00,0.666,0.6663,0.666,0.666,73500000.0
2008-09-05 01:31:00,0.6661,0.6661,0.666,0.666,76900000.0
2008-09-05 01:32:00,0.6661,0.6661,0.6661,0.6661,16100000.0
2008-09-05 01:33:00,0.6661,0.6661,0.666,0.6661,249600000.0
2008-09-05 01:34:00,0.6661,0.6661,0.6659,0.6659,51700000.0
2008-09-05 01:35:00,0.666,0.6662,0.6659,0.6661,370200000.0
2008-09-05 01:36:00,0.6661,0.6662,0.6661,0.6662,172399996.0
2008-09-05 01:37:00,0.66625,0.6665,0.6662,0.6665,170100000.0
2008-09-05 01:38:00,0.6665,0.6672,0.6665,0.667,210900001.0
2008-09-05 01:39:00,0.6671,0.6671,0.6664,0.6668,320199997.0
2008-09-05 01:40:00,0.6668,0.6668,0.66635,0.6668,184300000.0
2008-09-05 01:41:00,0.6668,0.6668,0.6664,0.6667,254900000.0
2008-09-05 01:42:00,0.6667,0.6668,0.66605,0.6662,438199999.0
2008-09-05 01:43:00,0.6662,0.6662,0.6652,0.6652,289200000.0
2008-09-05 01:44:00,0.6651,0.6651,0.66435,0.6646,215400000.0
2008-09-05 01:45:00,0.6645,0.665,0.6644,0.6646,422300000.0
2008-09-05 01:46:00,0.6644,0.665,0.6644,0.665,482100001.0
2008-09-05 01:47:00,0.665,0.6653,0.665,0.6653,191600000.0
2008-09-05 01:48:00,0.6653,0.6653,0.6653,0.6653,124900001.0
2008-09-05 01:49:00,0.6653,0.6655,0.6653,0.6655,154700003.0
2008-09-05 01:50:00,0.6655,0.6656,0.6655,0.6656,127600001.0
2008-09-05 01:51:00,0.6656,0.6656,0.6656,0.6656,67700001.0
2008-09-05 01:52:00,0.66552,0.66563,0.66533,0.66539,126700000.0
2008-09-05 01:53:00,0.6656,0.6657,0.6656,0.6657,74300000.0
2008-09-05 01:54:00,0.6657,0.66615,0.6657,0.666,228700001.0
2008-09-05 01:55:00,0.666,0.6663,0.666,0.6663,100700000.0
2008-09-05 01:56:00,0.6663,0.6663,0.6662,0.6663,179900000.0
2008-09-05 01:57:00,0.6663,0.6663,0.6655,0.6655,283900000.0
2008-09-05 01:58:00,0.6655,0.6655,0.66435,0.665,347599998.0
2008-09-05 01:59:00,0.665,0.665,0.66385,0.6641,517300001.0
2008-09-05 02:00:00,0.6641,0.6641,0.6632,0.6632,361600004.0
2008-09-05 02:01:00,0.6632,0.66385,0.6632,0.6634,277500000.0
2008-09-05 02:02:00,0.6634,0.66415,0.6634,0.66415,238100000.0
2008-09-05 02:03:00,0.6641,0.6643,0.66395,0.6643,105300001.0
2008-09-05 02:04:00,0.66435,0.6644,0.6643,0.6643,57000001.0
2008-09-05 02:05:00,0.6643,0.6645,0.6643,0.6645,135400002.0
2008-09-05 02:06:00,0.6645,0.6647,0.66405,0.66405,112600000.0
2008-09-05 02:07:00,0.6643,0.6643,0.66405,0.6642,126300004.0
2008-09-05 02:08:00,0.6644,0.6645,0.6643,0.6645,31900000.0
2008-09-05 02:09:00,0.6643,0.6645,0.66395,0.66395,67299997.0
2008-09-05 02:10:00,0.6641,0.6659,0.6641,0.6659,172699999.0
2008-09-05 02:11:00,0.666,0.6668,0.6658,0.6663,272300000.0
2008-09-05 02:12:00,0.6661,0.6667,0.666,0.6667,172300000.0
2008-09-05 02:13:00,0.6667,0.6667,0.6663,0.6664,54000000.0
2008-09-05 02:14:00,0.6664,0.6665,0.6664,0.6664,44200000.0
2008-09-05 02:15:00,0.66635,0.6667,0.66605,0.6663,102300001.0
2008-09-05 02:16:00,0.6662,0.6664,0.6662,0.6664,35800000.0
2008-09-05 02:17:00,0.6664,0.6664,0.666,0.6661,279700002.0
2008-09-05 02:18:00,0.666,0.666,0.6659,0.666,233900003.0
2008-09-05 02:19:00,0.666,0.6662,0.6658,0.6662,313600006.0
2008-09-05 02:20:00,0.6662,0.6662,0.666,0.666,121300000.0
2008-09-05 02:21:00,0.66605,0.66605,0.6657,0.6658,196800000.0
2008-09-05 02:22:00,0.6657,0.6657,0.66515,0.6653,289100000.0
2008-09-05 02:23:00,0.6654,0.6655,0.6653,0.6653,400300000.0
2008-09-05 02:24:00,0.6653,0.6654,0.66455,0.6649,141599999.0
2008-09-05 02:25:00,0.6649,0.6651,0.6648,0.6648,256099998.0
2008-09-05 02:26:00,0.6649,0.6653,0.6649,0.6653,306699999.0
2008-09-05 02:27:00,0.6653,0.6655,0.665,0.6651,333900000.0
2008-09-05 02:28:00,0.66515,0.6655,0.6651,0.6653,178800000.0
2008-09-05 02:29:00,0.6653,0.66535,0.665,0.6653,482000000.0
2008-09-05 02:30:00,0.6653,0.6654,0.665,0.6652,469900000.0
2008-09-05 02:31:00,0.6652,0.6653,0.665,0.665,217200001.0
2008-09-05 02:32:00,0.665,0.6651,0.6645,0.6649,407900000.0
2008-09-05 02:33:00,0.6649,0.6649,0.6648,0.6648,57200000.0
2008-09-05 02:34:00,0.6647,0.665,0.6647,0.6649,75900000.0
2008-09-05 02:35:00,0.6648,0.6648,0.6645,0.6646,171100000.0
2008-09-05 02:36:00,0.6646,0.66565,0.6646,0.66565,190800000.0
2008-09-05 02:37:00,0.66565,0.6661,0.66565,0.666,329300000.0
2008-09-05 02:38:00,0.666,0.6662,0.6655,0.6656,459300000.0
2008-09-05 02:39:00,0.6656,0.6656,0.66525,0.6653,220600000.0
2008-09-05 02:40:00,0.6653,0.6653,0.6652,0.6653,171700000.0
2008-09-05 02:41:00,0.6652,0.6654,0.6652,0.6654,190100000.0
2008-09-05 02:42:00,0.6654,0.6654,0.6653,0.6653,94500000.0
2008-09-05 02:43:00,0.6653,0.6653,0.6651,0.6652,264000000.0
2008-09-05 02:44:00,0.6652,0.6655,0.6652,0.6654,361900001.0
2008-09-05 02:45:00,0.6654,0.6655,0.665,0.66515,167000000.0
2008-09-05 02:46:00,0.6652,0.6657,0.66485,0.6657,376000001.0
2008-09-05 02:47:00,0.6657,0.666,0.6657,0.666,44000000.0
2008-09-05 02:48:00,0.6661,0.6661,0.666,0.666,113600000.0
2008-09-05 02:49:00,0.666,0.666,0.6655,0.6657,284400002.0
2008-09-05 02:50:00,0.6657,0.6659,0.6655,0.6656,130500000.0
2008-09-05 02:51:00,0.6656,0.6659,0.6651,0.6653,407700000.0
2008-09-05 02:52:00,0.6653,0.6654,0.66445,0.665,481600000.0
2008-09-05 02:53:00,0.665,0.6653,0.665,0.6651,306200000.0
2008-09-05 02:54:00,0.6652,0.6653,0.66465,0.6651,401200000.0
2008-09-05 02:55:00,0.665,0.6651,0.665,0.665,92400000.0
2008-09-05 02:56:00,0.665,0.6651,0.6647,0.665,284900000.0
2008-09-05 02:57:00,0.665,0.6654,0.6647,0.66535,335600000.0
2008-09-05 02:58:00,0.66535,0.66535,0.665,0.6652,336000000.0
2008-09-05 02:59:00,0.6652,0.6652,0.6649,0.665,226699999.0
2008-09-05 03:00:00,0.665,0.6652,0.665,0.6652,77100000.0
2008-09-05 03:01:00,0.66503,0.66503,0.66478,0.66503,56800000.0
2008-09-05 03:02:00,0.6652,0.6652,0.6651,0.6651,31200000.0
2008-09-05 03:03:00,0.6651,0.6651,0.6649,0.6649,129699998.0
2008-09-05 03:04:00,0.6649,0.665,0.6646,0.6646,427900000.0
2008-09-05 03:05:00,0.6646,0.6646,0.6644,0.6646,210700000.0
2008-09-05 03:06:00,0.6646,0.66475,0.6646,0.6647,101500000.0
2008-09-05 03:07:00,0.6647,0.6647,0.66455,0.66455,40700000.0
2008-09-05 03:08:00,0.66455,0.66455,0.6641,0.6641,249400003.0
2008-09-05 03:09:00,0.6641,0.6643,0.664,0.6641,575600000.0
2008-09-05 03:10:00,0.6642,0.66445,0.66335,0.6637,323100001.0
2008-09-05 03:11:00,0.6637,0.6639,0.6634,0.6635,548500002.0
2008-09-05 03:12:00,0.6635,0.6638,0.6633,0.6633,531900000.0
2008-09-05 03:13:00,0.6633,0.6637,0.6633,0.6635,213200001.0
2008-09-05 03:14:00,0.6635,0.6636,0.66325,0.6636,461100004.0
2008-09-05 03:15:00,0.6636,0.6636,0.66305,0.6632,294000001.0
2008-09-05 03:16:00,0.6632,0.6632,0.6628,0.6628,334300002.0
2008-09-05 03:17:00,0.6627,0.663,0.6627,0.663,193400000.0
2008-09-05 03:18:00,0.663,0.663,0.6629,0.6629,70200000.0
2008-09-05 03:19:00,0.6629,0.6629,0.6625,0.6626,284500001.0
2008-09-05 03:20:00,0.6626,0.6627,0.6625,0.6626,315000001.0
2008-09-05 03:21:00,0.6626,0.6636,0.6626,0.6634,784800004.0
2008-09-05 03:22:00,0.6634,0.664,0.6634,0.6638,233400000.0
2008-09-05 03:23:00,0.6638,0.6642,0.6638,0.664,110500000.0
2008-09-05 03:24:00,0.664,0.664,0.6637,0.66385,226700000.0
2008-09-05 03:25:00,0.6638,0.664,0.6638,0.6638,48300000.0
2008-09-05 03:26:00,0.6639,0.6639,0.6639,0.6639,16200000.0
2008-09-05 03:27:00,0.6639,0.6639,0.6639,0.6639,97200003.0
2008-09-05 03:28:00,0.6639,0.6642,0.6639,0.6642,157000000.0
2008-09-05 03:29:00,0.6642,0.66495,0.6642,0.66495,166499998.0
2008-09-05 03:30:00,0.665,0.666,0.665,0.6656,201600000.0
2008-09-05 03:31:00,0.6659,0.6665,0.6659,0.6664,276400000.0
2008-09-05 03:32:00,0.6665,0.6667,0.6665,0.6667,115700000.0
2008-09-05 03:33:00,0.6667,0.6674,0.6667,0.667,183500000.0
2008-09-05 03:34:00,0.667,0.6671,0.667,0.667,97200000.0
2008-09-05 03:35:00,0.667,0.6671,0.6669,0.667,225700000.0
2008-09-05 03:36:00,0.667,0.667,0.6667,0.6669,131800000.0
2008-09-05 03:37:00,0.6669,0.6669,0.6669,0.6669,17800000.0
2008-09-05 03:38:00,0.6669,0.66745,0.6669,0.6673,158400000.0
2008-09-05 03:39:00,0.66735,0.66775,0.66735,0.66755,225200000.0
2008-09-05 03:40:00,0.66755,0.6685,0.66755,0.66835,290600000.0
2008-09-05 03:41:00,0.66815,0.6687,0.6679,0.6685,138000000.0
2008-09-05 03:42:00,0.6687,0.669,0.6684,0.6685,145900000.0
2008-09-05 03:43:00,0.6685,0.6685,0.6678,0.6685,367099999.0
2008-09-05 03:44:00,0.6685,0.6687,0.6677,0.6677,219600000.0
2008-09-05 03:45:00,0.66785,0.6679,0.6675,0.66775,238800000.0
2008-09-05 03:46:00,0.6677,0.66785,0.66755,0.66755,112899999.0
2008-09-05 03:47:00,0.6676,0.668,0.6674,0.66785,152100000.0
2008-09-05 03:48:00,0.66785,0.66805,0.6677,0.66805,54200000.0
2008-09-05 03:49:00,0.66795,0.66795,0.6677,0.6678,119099998.0
2008-09-05 03:50:00,0.6677,0.6677,0.6677,0.6677,18900000.0
2008-09-05 03:51:00,0.6677,0.6677,0.6672,0.6672,461700001.0
2008-09-05 03:52:00,0.6672,0.6672,0.667,0.6671,198900000.0
2008-09-05 03:53:00,0.6671,0.6671,0.667,0.6671,111700000.0
2008-09-05 03:54:00,0.6671,0.6675,0.6671,0.6675,142600000.0
2008-09-05 03:55:00,0.6675,0.6675,0.6674,0.6674,23200000.0
2008-09-05 03:56:00,0.6675,0.6675,0.6671,0.6672,184000001.0
2008-09-05 03:57:00,0.6672,0.6674,0.6672,0.6672,250600000.0
2008-09-05 03:58:00,0.6673,0.6673,0.6672,0.6673,148100001.0
2008-09-05 03:59:00,0.6673,0.6674,0.6673,0.6673,75000000.0
2008-09-05 04:00:00,0.6673,0.6673,0.6673,0.6673,28500000.0
2008-09-05 04:01:00,0.6673,0.6673,0.6673,0.6673,29800000.0
2008-09-05 04:02:00,0.6673,0.6674,0.6673,0.6674,97900000.0
2008-09-05 04:03:00,0.6674,0.6674,0.6673,0.6673,27500000.0
2008-09-05 04:04:00,0.6673,0.6674,0.6673,0.6674,32900000.0
2008-09-05 04:05:00,0.6674,0.6674,0.6674,0.6674,215600000.0
2008-09-05 04:06:00,0.6674,0.6674,0.66695,0.6674,246700001.0
2008-09-05 04:07:00,0.6674,0.6675,0.6671,0.6672,89100000.0
2008-09-05 04:08:00,0.6672,0.6674,0.6672,0.6674,30800001.0
2008-09-05 04:09:00,0.6675,0.6675,0.6675,0.6675,6300000.0
2008-09-05 04:10:00,0.6675,0.6675,0.667,0.6672,220800000.0
2008-09-05 04:11:00,0.6671,0.6672,0.667,0.667,272000000.0
2008-09-05 04:12:00,0.667,0.6671,0.6668,0.6669,279000000.0
2008-09-05 04:13:00,0.6669,0.6669,0.6665,0.6667,264800000.0
2008-09-05 04:14:00,0.6667,0.6672,0.6667,0.66715,184100000.0
2008-09-05 04:15:00,0.66715,0.66715,0.667,0.667,52700000.0
2008-09-05 04:16:00,0.66685,0.667,0.66656,0.6667,52200000.0
2008-09-05 04:17:00,0.667,0.6671,0.6669,0.667,229900004.0
2008-09-05 04:18:00,0.667,0.667,0.667,0.667,42400000.0
2008-09-05 04:19:00,0.667,0.667,0.6669,0.6669,12600000.0
2008-09-05 04:20:00,0.66673,0.66678,0.66654,0.6666,95500000.0
2008-09-05 04:21:00,0.6669,0.667,0.6669,0.6669,24800000.0
2008-09-05 04:22:00,0.6669,0.6672,0.6669,0.667,199200000.0
2008-09-05 04:23:00,0.667,0.6672,0.667,0.6672,98400000.0
2008-09-05 04:24:00,0.6672,0.6672,0.6672,0.6672,53800000.0
2008-09-05 04:25:00,0.6672,0.6673,0.6671,0.6671,137700000.0
2008-09-05 04:26:00,0.6671,0.6672,0.6671,0.6671,37500000.0
2008-09-05 04:27:00,0.6671,0.6673,0.6671,0.6673,58200000.0
2008-09-05 04:28:00,0.6673,0.6673,0.6673,0.6673,66500000.0
2008-09-05 04:29:00,0.6673,0.6673,0.6672,0.6672,60100000.0
2008-09-05 04:30:00,0.6672,0.6672,0.6671,0.6672,239900000.0
2008-09-05 04:31:00,0.6672,0.6673,0.6672,0.6673,28700000.0
2008-09-05 04:32:00,0.66689,0.66694,0.66675,0.66677,19100000.0
2008-09-05 04:33:00,0.6672,0.6672,0.6672,0.6672,6300000.0
2008-09-05 04:34:00,0.6672,0.6673,0.6672,0.6673,52000000.0
2008-09-05 04:35:00,0.6673,0.6673,0.66725,0.66725,27800000.0
2008-09-05 04:36:00,0.6673,0.6673,0.6673,0.6673,50400000.0
2008-09-05 04:37:00,0.6673,0.6673,0.6671,0.6671,153400000.0
2008-09-05 04:38:00,0.6671,0.6671,0.6671,0.6671,155600000.0
2008-09-05 04:39:00,0.6671,0.6671,0.6671,0.6671,57400000.0
2008-09-05 04:40:00,0.6671,0.6673,0.6671,0.6672,133799999.0
2008-09-05 04:41:00,0.6672,0.6672,0.6672,0.6672,92200000.0
2008-09-05 04:42:00,0.6672,0.6673,0.6672,0.6672,68500000.0
2008-09-05 04:43:00,0.6673,0.6673,0.6672,0.6672,35800000.0
2008-09-05 04:44:00,0.6672,0.6672,0.6671,0.6672,52200000.0
2008-09-05 04:45:00,0.6672,0.6672,0.6672,0.6672,6300000.0
2008-09-05 04:46:00,0.6673,0.6673,0.6672,0.6672,73000000.0
2008-09-05 04:47:00,0.66693,0.66712,0.6668,0.66682,438000001.0
2008-09-05 04:48:00,0.66672,0.6671,0.66672,0.66697,244200000.0
2008-09-05 04:49:00,0.6672,0.6673,0.6672,0.6672,149799998.0
2008-09-05 04:50:00,0.6672,0.6674,0.6672,0.6672,249000000.0
2008-09-05 04:51:00,0.6672,0.6673,0.6672,0.6673,41599999.0
2008-09-05 04:52:00,0.6673,0.6673,0.6673,0.6673,6300000.0
2008-09-05 04:53:00,0.66695,0.6671,0.66678,0.6671,364300000.0
2008-09-05 04:54:00,0.6673,0.6673,0.6672,0.6672,31600000.0
2008-09-05 04:55:00,0.6672,0.6674,0.6672,0.6673,80300000.0
2008-09-05 04:56:00,0.6673,0.6675,0.6672,0.6673,193899999.0
2008-09-05 04:57:00,0.6673,0.6674,0.6672,0.6672,194400000.0
2008-09-05 04:58:00,0.6672,0.6674,0.6672,0.6674,114300000.0
2008-09-05 04:59:00,0.66725,0.66729,0.66687,0.66712,34200000.0
2008-09-05 05:00:00,0.6674,0.6674,0.6674,0.6674,102400000.0
2008-09-05 05:01:00,0.6674,0.6674,0.6674,0.6674,235800000.0
2008-09-05 05:02:00,0.6674,0.6674,0.667,0.667,236900000.0
2008-09-05 05:03:00,0.667,0.667,0.6667,0.6668,513400000.0
2008-09-05 05:04:00,0.6668,0.6669,0.6666,0.6669,202200000.0
2008-09-05 05:05:00,0.6668,0.6671,0.6668,0.6671,166000000.0
2008-09-05 05:06:00,0.6671,0.6671,0.6671,0.6671,66500000.0
2008-09-05 05:07:00,0.6671,0.6671,0.667,0.667,34400000.0
2008-09-05 05:08:00,0.667,0.6671,0.667,0.667,109900000.0
2008-09-05 05:09:00,0.667,0.667,0.6669,0.6669,147199996.0
2008-09-05 05:10:00,0.6669,0.6669,0.6669,0.6669,24799999.0
2008-09-05 05:11:00,0.6669,0.667,0.6669,0.6669,132799997.0
2008-09-05 05:12:00,0.6669,0.6669,0.6666,0.6666,61500000.0
2008-09-05 05:13:00,0.6666,0.6668,0.6661,0.6665,166900000.0
2008-09-05 05:14:00,0.6665,0.6666,0.6664,0.6665,61100000.0
2008-09-05 05:15:00,0.66632,0.6664,0.666,0.66613,125200002.0
2008-09-05 05:16:00,0.6665,0.6665,0.66605,0.6663,38300000.0
2008-09-05 05:17:00,0.6664,0.6664,0.66595,0.6663,149100000.0
2008-09-05 05:18:00,0.6665,0.667,0.6665,0.6667,448900002.0
2008-09-05 05:19:00,0.6667,0.6667,0.6661,0.6665,248300000.0
2008-09-05 05:20:00,0.6665,0.6665,0.6665,0.6665,14900000.0
2008-09-05 05:21:00,0.6665,0.6665,0.6665,0.6665,9500000.0
2008-09-05 05:22:00,0.6665,0.6665,0.6665,0.6665,28500000.0
2008-09-05 05:23:00,0.66602,0.66619,0.66592,0.66617,27900000.0
2008-09-05 05:24:00,0.6665,0.6666,0.6665,0.6665,88200000.0
2008-09-05 05:25:00,0.6665,0.6665,0.6664,0.6664,59300000.0
2008-09-05 05:26:00,0.6664,0.6664,0.666,0.6661,81200000.0
2008-09-05 05:27:00,0.666,0.666,0.666,0.666,9500000.0
2008-09-05 05:28:00,0.6662,0.6662,0.6661,0.6661,21100000.0
2008-09-05 05:29:00,0.666,0.6662,0.666,0.6662,26600001.0
2008-09-05 05:30:00,0.6662,0.6663,0.6662,0.6663,18800000.0
2008-09-05 05:31:00,0.6663,0.6664,0.6659,0.6659,234900000.0
2008-09-05 05:32:00,0.666,0.666,0.666,0.666,174600000.0
2008-09-05 05:33:00,0.66615,0.6662,0.66615,0.6662,15700000.0
2008-09-05 05:34:00,0.6662,0.6662,0.6657,0.6657,80300000.0
2008-09-05 05:35:00,0.6657,0.6657,0.6657,0.6657,6400000.0
2008-09-05 05:36:00,0.66543,0.66544,0.66515,0.66533,44000000.0
2008-09-05 05:37:00,0.6656,0.6656,0.6653,0.66535,65500000.0
2008-09-05 05:38:00,0.66535,0.6654,0.6649,0.66495,178800000.0
2008-09-05 05:39:00,0.66495,0.6651,0.66495,0.6651,56900000.0
2008-09-05 05:40:00,0.6652,0.6656,0.6652,0.6652,40700000.0
2008-09-05 05:41:00,0.66525,0.6655,0.66525,0.6655,20300000.0
2008-09-05 05:42:00,0.6655,0.6657,0.6652,0.6656,103700000.0
2008-09-05 05:43:00,0.6656,0.6656,0.6652,0.6655,108000001.0
2008-09-05 05:44:00,0.6655,0.6656,0.6655,0.6656,51400000.0
2008-09-05 05:45:00,0.66523,0.66534,0.66507,0.66528,21000000.0
2008-09-05 05:46:00,0.6656,0.6656,0.6655,0.6656,255300000.0
2008-09-05 05:47:00,0.6656,0.6657,0.6656,0.6657,60900000.0
2008-09-05 05:48:00,0.6657,0.66605,0.6657,0.6659,144600000.0
2008-09-05 05:49:00,0.6659,0.6659,0.66555,0.6658,87600001.0
2008-09-05 05:50:00,0.6658,0.6658,0.6658,0.6658,25800000.0
2008-09-05 05:51:00,0.6658,0.6658,0.6658,0.6658,25800000.0
2008-09-05 05:52:00,0.666,0.666,0.666,0.666,2100000.0
2008-09-05 05:53:00,0.666,0.666,0.666,0.666,63300000.0
2008-09-05 05:54:00,0.666,0.666,0.666,0.666,23600000.0
2008-09-05 05:55:00,0.666,0.666,0.666,0.666,48500000.0
2008-09-05 05:56:00,0.6661,0.6663,0.6661,0.6661,570100001.0
2008-09-05 05:57:00,0.6661,0.6662,0.6661,0.6662,135599997.0
2008-09-05 05:58:00,0.6662,0.6662,0.6662,0.6662,9700000.0
2008-09-05 05:59:00,0.66593,0.66598,0.66549,0.6658,429900000.0
2008-09-05 06:00:00,0.6662,0.6662,0.6662,0.6662,41500000.0
2008-09-05 06:01:00,0.66583,0.66599,0.66579,0.66589,51100000.0
2008-09-05 06:02:00,0.66567,0.66598,0.66567,0.66578,460499990.0
2008-09-05 06:03:00,0.6662,0.6662,0.6662,0.6662,19400000.0
2008-09-05 06:04:00,0.6658,0.66595,0.66569,0.66569,80600000.0
2008-09-05 06:05:00,0.6662,0.6662,0.6661,0.6661,56800000.0
2008-09-05 06:06:00,0.6661,0.6662,0.6656,0.6656,167300000.0
2008-09-05 06:07:00,0.6656,0.6656,0.6652,0.6652,646900000.0
2008-09-05 06:08:00,0.6652,0.6654,0.6652,0.6654,149200001.0
2008-09-05 06:09:00,0.6654,0.6655,0.6654,0.6655,136399999.0
2008-09-05 06:10:00,0.6655,0.6656,0.6655,0.6655,219399999.0
2008-09-05 06:11:00,0.6655,0.6656,0.6654,0.6655,299500000.0
2008-09-05 06:12:00,0.6655,0.6655,0.6655,0.6655,12800000.0
2008-09-05 06:13:00,0.6655,0.6655,0.6655,0.6655,6400000.0
2008-09-05 06:14:00,0.6655,0.6656,0.6654,0.6656,354999996.0
2008-09-05 06:15:00,0.6656,0.6658,0.66545,0.6657,346300001.0
2008-09-05 06:16:00,0.6657,0.6659,0.6657,0.6659,314900004.0
2008-09-05 06:17:00,0.6659,0.666,0.6659,0.666,110400000.0
2008-09-05 06:18:00,0.666,0.666,0.6658,0.6658,105100000.0
2008-09-05 06:19:00,0.6658,0.6664,0.6658,0.6661,299100002.0
2008-09-05 06:20:00,0.6661,0.667,0.6659,0.667,957100006.0
2008-09-05 06:21:00,0.667,0.667,0.6666,0.6668,330500000.0
2008-09-05 06:22:00,0.6668,0.6675,0.6668,0.6669,513400005.0
2008-09-05 06:23:00,0.66735,0.66805,0.66725,0.6676,689099997.0
2008-09-05 06:24:00,0.66765,0.6688,0.6676,0.6681,521899999.0
2008-09-05 06:25:00,0.6681,0.6683,0.66745,0.6676,452600000.0
2008-09-05 06:26:00,0.6676,0.6682,0.6676,0.6679,183200000.0
2008-09-05 06:27:00,0.668,0.6685,0.6679,0.6682,277000000.0
2008-09-05 06:28:00,0.6682,0.6683,0.6671,0.6673,353500000.0
2008-09-05 06:29:00,0.6673,0.6673,0.6667,0.6671,328000000.0
2008-09-05 06:30:00,0.6671,0.6673,0.6669,0.667,283200000.0
2008-09-05 06:31:00,0.6669,0.66695,0.6662,0.6663,433100001.0
2008-09-05 06:32:00,0.6663,0.6665,0.6659,0.6659,227800002.0
2008-09-05 06:33:00,0.6659,0.6664,0.6657,0.6664,195700000.0
2008-09-05 06:34:00,0.6664,0.6664,0.6658,0.666,338900001.0
2008-09-05 06:35:00,0.6659,0.6662,0.6658,0.6662,349999992.0
2008-09-05 06:36:00,0.6662,0.6664,0.66605,0.6662,285500000.0
2008-09-05 06:37:00,0.6662,0.6662,0.6659,0.6659,70800000.0
2008-09-05 06:38:00,0.6659,0.6659,0.6657,0.6657,57100000.0
2008-09-05 06:39:00,0.6657,0.66595,0.6657,0.66595,96800001.0
2008-09-05 06:40:00,0.6659,0.66605,0.6659,0.6659,221000000.0
2008-09-05 06:41:00,0.6659,0.6662,0.6659,0.6662,229100000.0
2008-09-05 06:42:00,0.6662,0.6665,0.666,0.6664,261100001.0
2008-09-05 06:43:00,0.6665,0.6665,0.6658,0.666,142100000.0
2008-09-05 06:44:00,0.666,0.6661,0.6658,0.6661,55500000.0
2008-09-05 06:45:00,0.6662,0.6662,0.6661,0.6661,21300000.0
2008-09-05 06:46:00,0.6661,0.6664,0.6661,0.6662,159600001.0
2008-09-05 06:47:00,0.6662,0.6663,0.6662,0.6663,113500000.0
2008-09-05 06:48:00,0.6663,0.6663,0.666,0.6662,140300000.0
2008-09-05 06:49:00,0.6662,0.6662,0.6662,0.6662,37500000.0
2008-09-05 06:50:00,0.6662,0.6662,0.6662,0.6662,15000000.0
2008-09-05 06:51:00,0.66586,0.66605,0.66574,0.666,398000000.0
2008-09-05 06:52:00,0.6662,0.6662,0.6662,0.6662,32400000.0
2008-09-05 06:53:00,0.6662,0.6663,0.6662,0.6663,47400000.0
2008-09-05 06:54:00,0.6663,0.6663,0.6663,0.6663,209000001.0
2008-09-05 06:55:00,0.6665,0.6665,0.6664,0.6665,121100000.0
2008-09-05 06:56:00,0.6665,0.6668,0.6664,0.6664,200200000.0
2008-09-05 06:57:00,0.6664,0.6664,0.6662,0.6662,90000000.0
2008-09-05 06:58:00,0.6662,0.6662,0.6662,0.6662,29100000.0
2008-09-05 06:59:00,0.6662,0.6662,0.6662,0.6662,67900000.0
2008-09-05 07:00:00,0.6662,0.6662,0.6662,0.6662,38800000.0
2008-09-05 07:01:00,0.6662,0.6664,0.6662,0.6662,55900000.0
2008-09-05 07:02:00,0.6662,0.6662,0.6661,0.6662,306400000.0
2008-09-05 07:03:00,0.6662,0.6666,0.6662,0.6666,391600001.0
2008-09-05 07:04:00,0.6666,0.6667,0.6664,0.6664,289600000.0
2008-09-05 07:05:00,0.6664,0.6665,0.6662,0.6662,244500000.0
2008-09-05 07:06:00,0.6662,0.6667,0.6661,0.6662,481800002.0
2008-09-05 07:07:00,0.6662,0.66635,0.6662,0.66635,96800001.0
2008-09-05 07:08:00,0.66635,0.6665,0.6663,0.6665,131700000.0
2008-09-05 07:09:00,0.6665,0.6666,0.6665,0.6666,95500000.0
2008-09-05 07:10:00,0.6666,0.6666,0.6666,0.6666,9500000.0
2008-09-05 07:11:00,0.6666,0.6673,0.6666,0.6669,441599995.0
2008-09-05 07:12:00,0.6669,0.6676,0.6669,0.6674,613399999.0
2008-09-05 07:13:00,0.6674,0.6674,0.6674,0.6674,109700003.0
2008-09-05 07:14:00,0.6674,0.6674,0.6674,0.6674,136999999.0
2008-09-05 07:15:00,0.6674,0.6676,0.6673,0.6674,209899999.0
2008-09-05 07:16:00,0.6674,0.6674,0.6674,0.6674,94200000.0
2008-09-05 07:17:00,0.6674,0.6676,0.6674,0.6674,164300000.0
2008-09-05 07:18:00,0.6674,0.6676,0.6672,0.6672,399699997.0
2008-09-05 07:19:00,0.6672,0.6673,0.6672,0.6673,80699999.0
2008-09-05 07:20:00,0.6673,0.6673,0.66685,0.667,88600000.0
2008-09-05 07:21:00,0.667,0.66705,0.6668,0.6668,177599997.0
2008-09-05 07:22:00,0.6668,0.6671,0.66675,0.66705,273600000.0
2008-09-05 07:23:00,0.66705,0.66705,0.66705,0.66705,16200000.0
2008-09-05 07:24:00,0.66705,0.66725,0.66705,0.66725,37700000.0
2008-09-05 07:25:00,0.66725,0.66725,0.66715,0.66715,18300000.0
2008-09-05 07:26:00,0.6673,0.6673,0.6673,0.6673,7000000.0
2008-09-05 07:27:00,0.6673,0.6673,0.66715,0.6673,10500000.0
2008-09-05 07:28:00,0.6673,0.6673,0.66695,0.6672,86800000.0
2008-09-05 07:29:00,0.6672,0.6672,0.6672,0.6672,25200000.0
2008-09-05 07:30:00,0.6672,0.6672,0.667,0.667,37200000.0
2008-09-05 07:31:00,0.667,0.66705,0.667,0.66705,17100000.0
2008-09-05 07:32:00,0.66705,0.6672,0.66685,0.667,251500000.0
2008-09-05 07:33:00,0.667,0.667,0.6666,0.6668,413999998.0
2008-09-05 07:34:00,0.6668,0.66695,0.6667,0.6667,263200000.0
2008-09-05 07:35:00,0.6667,0.6667,0.6666,0.6666,146000000.0
2008-09-05 07:36:00,0.6666,0.66665,0.6665,0.6665,167400000.0
2008-09-05 07:37:00,0.6665,0.6665,0.666,0.666,339700001.0
2008-09-05 07:38:00,0.666,0.666,0.6657,0.6659,297800002.0
2008-09-05 07:39:00,0.666,0.6662,0.666,0.6662,209600001.0
2008-09-05 07:40:00,0.6663,0.66635,0.66625,0.66625,87200000.0
2008-09-05 07:41:00,0.66625,0.66625,0.6661,0.66625,204700000.0
2008-09-05 07:42:00,0.6664,0.6666,0.6662,0.66635,300400000.0
2008-09-05 07:43:00,0.66635,0.66635,0.6662,0.6662,35500001.0
2008-09-05 07:44:00,0.6662,0.6662,0.6661,0.6662,153000000.0
2008-09-05 07:45:00,0.6662,0.6663,0.6662,0.66625,126500000.0
2008-09-05 07:46:00,0.6663,0.6667,0.66625,0.66625,62800000.0
2008-09-05 07:47:00,0.66635,0.6671,0.6663,0.66675,173000001.0
2008-09-05 07:48:00,0.66685,0.66685,0.6661,0.6661,346700000.0
2008-09-05 07:49:00,0.6659,0.6665,0.6658,0.6665,148900000.0
2008-09-05 07:50:00,0.6665,0.6665,0.6663,0.6664,127200000.0
2008-09-05 07:51:00,0.6664,0.6664,0.6663,0.6663,50700000.0
2008-09-05 07:52:00,0.66575,0.6658,0.6655,0.6658,257900000.0
2008-09-05 07:53:00,0.66595,0.6661,0.6658,0.6661,60000000.0
2008-09-05 07:54:00,0.6663,0.6665,0.6663,0.6665,89900000.0
2008-09-05 07:55:00,0.6664,0.6668,0.6664,0.6666,254000002.0
2008-09-05 07:56:00,0.66632,0.66652,0.666,0.66609,66600000.0
2008-09-05 07:57:00,0.6666,0.6666,0.6662,0.6662,73800000.0
2008-09-05 07:58:00,0.6662,0.6663,0.66615,0.6663,144500002.0
2008-09-05 07:59:00,0.6663,0.6665,0.6663,0.6664,174900001.0
2008-09-05 08:00:00,0.6664,0.6664,0.6656,0.6656,132900000.0
2008-09-05 08:01:00,0.66565,0.6659,0.6653,0.66585,132700000.0
2008-09-05 08:02:00,0.66585,0.6663,0.66585,0.666,74800000.0
2008-09-05 08:03:00,0.666,0.666,0.666,0.666,105600000.0
2008-09-05 08:04:00,0.666,0.66635,0.666,0.66635,145999997.0
2008-09-05 08:05:00,0.6663,0.66645,0.6663,0.6664,25600000.0
2008-09-05 08:06:00,0.66645,0.6666,0.6663,0.66635,148300000.0
2008-09-05 08:07:00,0.6665,0.66655,0.6665,0.66655,15900000.0
2008-09-05 08:08:00,0.6665,0.6667,0.6665,0.6666,101000000.0
2008-09-05 08:09:00,0.66655,0.66695,0.6665,0.66685,101400000.0
2008-09-05 08:10:00,0.66685,0.6671,0.66655,0.66705,202900000.0
2008-09-05 08:11:00,0.66715,0.6675,0.6671,0.6674,170200000.0
2008-09-05 08:12:00,0.66745,0.6679,0.66745,0.6679,421100000.0
2008-09-05 08:13:00,0.66785,0.6679,0.66745,0.6676,172100000.0
2008-09-05 08:14:00,0.66755,0.66785,0.66755,0.66785,204000000.0
2008-09-05 08:15:00,0.66785,0.6679,0.66775,0.66785,76800000.0
2008-09-05 08:16:00,0.6678,0.66785,0.66775,0.66775,38400000.0
2008-09-05 08:17:00,0.6677,0.6678,0.66765,0.66775,84400000.0
2008-09-05 08:18:00,0.6677,0.66785,0.6676,0.66775,155600000.0
2008-09-05 08:19:00,0.66775,0.6678,0.6675,0.66765,149000000.0
2008-09-05 08:20:00,0.6677,0.6681,0.6677,0.6678,71500000.0
2008-09-05 08:21:00,0.66785,0.66795,0.66755,0.66765,230500000.0
2008-09-05 08:22:00,0.6676,0.6678,0.66685,0.6672,321500001.0
2008-09-05 08:23:00,0.66725,0.6678,0.6671,0.6677,218000000.0
2008-09-05 08:24:00,0.66775,0.668,0.66735,0.66765,135800000.0
2008-09-05 08:25:00,0.66765,0.66765,0.66745,0.66755,105800000.0
2008-09-05 08:26:00,0.6675,0.66755,0.6674,0.66745,130200000.0
2008-09-05 08:27:00,0.66755,0.6682,0.6675,0.66815,158700000.0
2008-09-05 08:28:00,0.66815,0.6686,0.6681,0.6686,209200000.0
2008-09-05 08:29:00,0.6686,0.669,0.6686,0.66885,299799999.0
2008-09-05 08:30:00,0.66895,0.6692,0.66885,0.66885,222900000.0
2008-09-05 08:31:00,0.6689,0.66945,0.66875,0.66935,278400000.0
2008-09-05 08:32:00,0.66935,0.6697,0.66935,0.66965,133800000.0
2008-09-05 08:33:00,0.66965,0.66995,0.66955,0.66995,202000000.0
2008-09-05 08:34:00,0.66995,0.67,0.66905,0.66915,238900001.0
2008-09-05 08:35:00,0.6691,0.66915,0.6683,0.6683,394400000.0
2008-09-05 08:36:00,0.66825,0.6687,0.66805,0.6685,257100000.0
2008-09-05 08:37:00,0.66845,0.6685,0.66835,0.66845,110400000.0
2008-09-05 08:38:00,0.6685,0.66905,0.6685,0.6689,170000000.0
2008-09-05 08:39:00,0.66885,0.6689,0.668,0.66805,275400000.0
2008-09-05 08:40:00,0.66805,0.6682,0.66735,0.66775,250700000.0
2008-09-05 08:41:00,0.66785,0.66875,0.6678,0.66795,235400000.0
2008-09-05 08:42:00,0.66795,0.668,0.6678,0.6679,122000000.0
2008-09-05 08:43:00,0.6679,0.6679,0.66755,0.66765,303900003.0
2008-09-05 08:44:00,0.66765,0.6682,0.66765,0.6681,105700000.0
2008-09-05 08:45:00,0.668,0.6681,0.6676,0.6679,291400000.0
2008-09-05 08:46:00,0.6679,0.66795,0.66785,0.6679,44200000.0
2008-09-05 08:47:00,0.6679,0.6679,0.6672,0.66735,42400000.0
2008-09-05 08:48:00,0.66735,0.6678,0.66735,0.66775,56800000.0
2008-09-05 08:49:00,0.6678,0.668,0.66755,0.6678,257200000.0
2008-09-05 08:50:00,0.6678,0.6681,0.6675,0.668,151500000.0
2008-09-05 08:51:00,0.668,0.6681,0.668,0.6681,174700000.0
2008-09-05 08:52:00,0.6681,0.6685,0.6681,0.6685,85000000.0
2008-09-05 08:53:00,0.6685,0.6687,0.6684,0.6685,132100000.0
2008-09-05 08:54:00,0.66795,0.6682,0.66795,0.668,105400000.0
2008-09-05 08:55:00,0.6681,0.6681,0.66765,0.66785,141800000.0
2008-09-05 08:56:00,0.66785,0.6684,0.66785,0.66815,140400000.0
2008-09-05 08:57:00,0.66815,0.6682,0.6678,0.66815,225400000.0
2008-09-05 08:58:00,0.66815,0.6683,0.6681,0.6682,79200000.0
2008-09-05 08:59:00,0.6682,0.6686,0.6682,0.6683,60700000.0
2008-09-05 09:00:00,0.6684,0.6684,0.6682,0.6682,17100000.0
2008-09-05 09:01:00,0.6681,0.6681,0.6681,0.6681,12800000.0
2008-09-05 09:02:00,0.66815,0.6684,0.66815,0.6682,85500000.0
2008-09-05 09:03:00,0.6682,0.6682,0.66795,0.6681,130800000.0
2008-09-05 09:04:00,0.6681,0.6685,0.6679,0.6685,174400000.0
2008-09-05 09:05:00,0.6685,0.6687,0.6685,0.6686,72900000.0
2008-09-05 09:06:00,0.6686,0.6689,0.6685,0.66875,119500000.0
2008-09-05 09:07:00,0.66875,0.6689,0.6687,0.6687,195500000.0
2008-09-05 09:08:00,0.66865,0.6687,0.6679,0.6681,242500002.0
2008-09-05 09:09:00,0.66805,0.66805,0.66795,0.668,59900000.0
2008-09-05 09:10:00,0.66805,0.66815,0.668,0.66815,171000001.0
2008-09-05 09:11:00,0.6681,0.66822,0.668,0.66804,37000000.0
2008-09-05 09:12:00,0.66815,0.6686,0.66815,0.6686,90900000.0
2008-09-05 09:13:00,0.6687,0.6689,0.6687,0.6689,80800000.0
2008-09-05 09:14:00,0.6689,0.6689,0.6689,0.6689,13000000.0
2008-09-05 09:15:00,0.6689,0.6689,0.6689,0.6689,88300000.0
2008-09-05 09:16:00,0.66885,0.66915,0.66885,0.66885,125100000.0
2008-09-05 09:17:00,0.66885,0.66925,0.66885,0.6691,142300000.0
2008-09-05 09:18:00,0.66925,0.66975,0.66925,0.66945,97100000.0
2008-09-05 09:19:00,0.6694,0.6701,0.6694,0.66955,164800000.0
2008-09-05 09:20:00,0.66955,0.6696,0.6695,0.6696,130900000.0
2008-09-05 09:21:00,0.66955,0.6696,0.66935,0.66935,102800000.0
2008-09-05 09:22:00,0.66945,0.66945,0.6692,0.66925,218200000.0
2008-09-05 09:23:00,0.6692,0.6692,0.6688,0.6689,269600001.0
2008-09-05 09:24:00,0.6689,0.6689,0.66845,0.66855,176400002.0
2008-09-05 09:25:00,0.66865,0.6689,0.6685,0.6688,189100000.0
2008-09-05 09:26:00,0.6688,0.6692,0.6687,0.669,176900001.0
2008-09-05 09:27:00,0.669,0.669,0.6689,0.6689,140400000.0
2008-09-05 09:28:00,0.6689,0.6691,0.6688,0.6691,41900000.0
2008-09-05 09:29:00,0.6692,0.6699,0.669,0.66945,523200003.0
2008-09-05 09:30:00,0.6695,0.6696,0.6692,0.66945,212400000.0
2008-09-05 09:31:00,0.66945,0.6703,0.6692,0.66925,235300000.0
2008-09-05 09:32:00,0.6692,0.66955,0.6692,0.66955,30700000.0
2008-09-05 09:33:00,0.6695,0.6695,0.66935,0.6695,82200000.0
2008-09-05 09:34:00,0.6695,0.6695,0.6693,0.6693,97600000.0
2008-09-05 09:35:00,0.6694,0.6696,0.6693,0.6696,232800003.0
2008-09-05 09:36:00,0.6696,0.67005,0.66925,0.66945,176700000.0
2008-09-05 09:37:00,0.6695,0.6701,0.6693,0.66945,180500000.0
2008-09-05 09:38:00,0.66945,0.6695,0.66935,0.6695,90000000.0
2008-09-05 09:39:00,0.6695,0.6696,0.66935,0.6696,189000000.0
2008-09-05 09:40:00,0.6696,0.6696,0.6691,0.6691,305200000.0
2008-09-05 09:41:00,0.66915,0.6693,0.66915,0.6693,174900004.0
2008-09-05 09:42:00,0.6692,0.6695,0.6692,0.6695,398300001.0
2008-09-05 09:43:00,0.6695,0.6696,0.6695,0.6695,146800003.0
2008-09-05 09:44:00,0.6695,0.6695,0.6694,0.6695,36400000.0
2008-09-05 09:45:00,0.6695,0.6695,0.66885,0.6692,217200000.0
2008-09-05 09:46:00,0.6692,0.6697,0.6692,0.6697,130000001.0
2008-09-05 09:47:00,0.6697,0.6698,0.6696,0.6698,741800000.0
2008-09-05 09:48:00,0.6698,0.6698,0.6697,0.6698,152100001.0
2008-09-05 09:49:00,0.6698,0.6699,0.6698,0.6699,711400005.0
2008-09-05 09:50:00,0.6699,0.6701,0.6698,0.6701,639500007.0
2008-09-05 09:51:00,0.6701,0.6706,0.67,0.6706,199100000.0
2008-09-05 09:52:00,0.6706,0.6706,0.6705,0.6705,97200000.0
2008-09-05 09:53:00,0.6705,0.6705,0.6696,0.67005,121100000.0
2008-09-05 09:54:00,0.6701,0.6701,0.66955,0.6696,139100000.0
2008-09-05 09:55:00,0.66955,0.67,0.6695,0.67,96299999.0
2008-09-05 09:56:00,0.67,0.67005,0.6685,0.6687,297300000.0
2008-09-05 09:57:00,0.6687,0.6687,0.6682,0.6682,107400000.0
2008-09-05 09:58:00,0.6682,0.6686,0.6682,0.6685,120900000.0
2008-09-05 09:59:00,0.66845,0.66855,0.6683,0.66855,83100000.0
2008-09-05 10:00:00,0.66855,0.6691,0.6685,0.6688,51900000.0
2008-09-05 10:01:00,0.6687,0.669,0.6687,0.669,67900000.0
2008-09-05 10:02:00,0.66874,0.66883,0.66839,0.66851,165900000.0
2008-09-05 10:03:00,0.669,0.6693,0.669,0.6692,155000004.0
2008-09-05 10:04:00,0.66915,0.6694,0.66915,0.66925,124700000.0
2008-09-05 10:05:00,0.6692,0.6693,0.6688,0.6691,371200000.0
2008-09-05 10:06:00,0.66915,0.6696,0.6691,0.6691,463300000.0
2008-09-05 10:07:00,0.6691,0.6691,0.6688,0.669,138400000.0
2008-09-05 10:08:00,0.66895,0.6692,0.66895,0.6691,203200000.0
2008-09-05 10:09:00,0.6691,0.6691,0.6672,0.66745,522500000.0
2008-09-05 10:10:00,0.6675,0.6681,0.6675,0.66795,482000000.0
2008-09-05 10:11:00,0.66795,0.668,0.6673,0.6677,325100000.0
2008-09-05 10:12:00,0.6677,0.6677,0.667,0.6672,451300000.0
2008-09-05 10:13:00,0.6672,0.6672,0.66645,0.66645,489500001.0
2008-09-05 10:14:00,0.66645,0.66695,0.6664,0.66685,178400000.0
2008-09-05 10:15:00,0.6669,0.66715,0.6668,0.6669,371000000.0
2008-09-05 10:16:00,0.66695,0.66695,0.66625,0.6664,320000000.0
2008-09-05 10:17:00,0.6664,0.6664,0.66525,0.6658,383100000.0
2008-09-05 10:18:00,0.66575,0.6659,0.6654,0.6656,366400000.0
2008-09-05 10:19:00,0.6656,0.6662,0.6656,0.6661,556300001.0
2008-09-05 10:20:00,0.6661,0.6664,0.6661,0.66635,671900004.0
2008-09-05 10:21:00,0.6663,0.6664,0.66575,0.66615,464100001.0
2008-09-05 10:22:00,0.6662,0.6663,0.6657,0.66585,318100000.0
2008-09-05 10:23:00,0.66585,0.666,0.665,0.6651,356900001.0
2008-09-05 10:24:00,0.6651,0.6651,0.66435,0.6645,413000000.0
2008-09-05 10:25:00,0.66445,0.6647,0.6643,0.66465,338200000.0
2008-09-05 10:26:00,0.6647,0.6648,0.6643,0.66455,281400000.0
2008-09-05 10:27:00,0.66455,0.6651,0.66455,0.66505,341999999.0
2008-09-05 10:28:00,0.665,0.66505,0.6649,0.665,159700000.0
2008-09-05 10:29:00,0.66495,0.66505,0.6645,0.6647,210600000.0
2008-09-05 10:30:00,0.66485,0.6652,0.6645,0.66505,352100000.0
2008-09-05 10:31:00,0.6651,0.6651,0.66485,0.6649,156000000.0
2008-09-05 10:32:00,0.6649,0.665,0.6644,0.66465,219700000.0
2008-09-05 10:33:00,0.6648,0.6657,0.66465,0.6655,377700000.0
2008-09-05 10:34:00,0.6655,0.6663,0.6654,0.6661,299000001.0
2008-09-05 10:35:00,0.666,0.66605,0.6653,0.6655,260100000.0
2008-09-05 10:36:00,0.6655,0.6656,0.6654,0.6654,62200000.0
2008-09-05 10:37:00,0.66535,0.6656,0.6651,0.66525,147400000.0
2008-09-05 10:38:00,0.6654,0.6655,0.6652,0.66545,51400000.0
2008-09-05 10:39:00,0.6654,0.66545,0.6653,0.6653,59000000.0
2008-09-05 10:40:00,0.6652,0.6653,0.6651,0.6651,109100000.0
2008-09-05 10:41:00,0.6651,0.66665,0.6651,0.66635,344300000.0
2008-09-05 10:42:00,0.66635,0.66685,0.6663,0.6668,118000000.0
2008-09-05 10:43:00,0.66685,0.66695,0.6667,0.6668,83100000.0
2008-09-05 10:44:00,0.6668,0.6668,0.6667,0.6668,139099996.0
2008-09-05 10:45:00,0.6668,0.6675,0.6667,0.66685,171500000.0
2008-09-05 10:46:00,0.6671,0.6673,0.6666,0.66665,239300000.0
2008-09-05 10:47:00,0.66665,0.6671,0.6666,0.6667,98100000.0
2008-09-05 10:48:00,0.66665,0.66725,0.6666,0.66725,111700000.0
2008-09-05 10:49:00,0.66715,0.66725,0.66705,0.66705,53500000.0
2008-09-05 10:50:00,0.6672,0.66725,0.66655,0.66685,103400000.0
2008-09-05 10:51:00,0.6668,0.6668,0.6667,0.66675,59900000.0
2008-09-05 10:52:00,0.6669,0.6669,0.6668,0.6668,73900000.0
2008-09-05 10:53:00,0.66675,0.6674,0.6667,0.6668,285000000.0
2008-09-05 10:54:00,0.6668,0.667,0.66665,0.66675,235300000.0
2008-09-05 10:55:00,0.6669,0.66705,0.66685,0.66685,203200000.0
2008-09-05 10:56:00,0.66685,0.667,0.6666,0.6666,226300000.0
2008-09-05 10:57:00,0.6666,0.66695,0.66655,0.66655,309000000.0
2008-09-05 10:58:00,0.66655,0.6667,0.6665,0.6665,199200000.0
2008-09-05 10:59:00,0.6665,0.6666,0.66585,0.6661,258400000.0
2008-09-05 11:00:00,0.66615,0.6665,0.66615,0.66645,92600000.0
2008-09-05 11:01:00,0.6665,0.6665,0.66645,0.66645,8500000.0
2008-09-05 11:02:00,0.6665,0.6665,0.66635,0.6664,29900000.0
2008-09-05 11:03:00,0.6664,0.6664,0.6662,0.66635,38100000.0
2008-09-05 11:04:00,0.6663,0.6664,0.6663,0.6664,90100000.0
2008-09-05 11:05:00,0.6664,0.6664,0.6662,0.66625,127400000.0
2008-09-05 11:06:00,0.6663,0.6664,0.66605,0.66605,191700000.0
2008-09-05 11:07:00,0.66605,0.66615,0.66605,0.6661,62500000.0
2008-09-05 11:08:00,0.66615,0.6662,0.666,0.66605,115500000.0
2008-09-05 11:09:00,0.6661,0.66625,0.66605,0.66605,93400000.0
2008-09-05 11:10:00,0.66605,0.6662,0.666,0.66605,262600000.0
2008-09-05 11:11:00,0.66605,0.6662,0.66605,0.6661,131300000.0
2008-09-05 11:12:00,0.6661,0.6662,0.66565,0.66565,260200000.0
2008-09-05 11:13:00,0.66575,0.66595,0.66545,0.66555,468000000.0
2008-09-05 11:14:00,0.6656,0.6659,0.6656,0.6659,222600000.0
2008-09-05 11:15:00,0.6659,0.66605,0.6656,0.66575,242400000.0
2008-09-05 11:16:00,0.66575,0.66575,0.66565,0.66575,88200000.0
2008-09-05 11:17:00,0.66585,0.6659,0.6658,0.6659,117200000.0
2008-09-05 11:18:00,0.6659,0.6659,0.6658,0.6658,52800000.0
2008-09-05 11:19:00,0.66585,0.6661,0.66575,0.6658,241700000.0
2008-09-05 11:20:00,0.6658,0.6658,0.6653,0.6654,489800000.0
2008-09-05 11:21:00,0.6654,0.6656,0.66535,0.66535,402700000.0
2008-09-05 11:22:00,0.66535,0.66535,0.66535,0.66535,6400000.0
2008-09-05 11:23:00,0.66545,0.6655,0.6653,0.66535,152199999.0
2008-09-05 11:24:00,0.66535,0.6659,0.6653,0.66555,264100000.0
2008-09-05 11:25:00,0.66565,0.6658,0.6655,0.6657,155900000.0
2008-09-05 11:26:00,0.6656,0.666,0.6655,0.6655,450300002.0
2008-09-05 11:27:00,0.6655,0.6655,0.6655,0.6655,22600000.0
2008-09-05 11:28:00,0.6655,0.6656,0.66515,0.66515,246300000.0
2008-09-05 11:29:00,0.66525,0.6653,0.66485,0.66485,300300000.0
2008-09-05 11:30:00,0.6649,0.6655,0.6648,0.66545,475800000.0
2008-09-05 11:31:00,0.66545,0.6656,0.66535,0.66545,159800000.0
2008-09-05 11:32:00,0.66545,0.6663,0.6654,0.6661,348000000.0
2008-09-05 11:33:00,0.6661,0.6664,0.6661,0.66615,277600000.0
2008-09-05 11:34:00,0.66615,0.66635,0.6661,0.6662,204300000.0
2008-09-05 11:35:00,0.6662,0.6662,0.6662,0.6662,38400000.0
2008-09-05 11:36:00,0.6662,0.66625,0.666,0.666,116400000.0
2008-09-05 11:37:00,0.66605,0.6662,0.66605,0.6661,108800000.0
2008-09-05 11:38:00,0.6661,0.66625,0.66605,0.66605,86400000.0
2008-09-05 11:39:00,0.66605,0.66615,0.66605,0.66615,38400000.0
2008-09-05 11:40:00,0.6661,0.6661,0.666,0.66605,55800000.0
2008-09-05 11:41:00,0.666,0.666,0.6656,0.6656,129400000.0
2008-09-05 11:42:00,0.6656,0.6658,0.6656,0.6658,55500000.0
2008-09-05 11:43:00,0.66575,0.66575,0.66535,0.66535,65200000.0
2008-09-05 11:44:00,0.66545,0.6656,0.66545,0.6656,99400000.0
2008-09-05 11:45:00,0.66555,0.6656,0.66535,0.6654,126300000.0
2008-09-05 11:46:00,0.6654,0.66555,0.66535,0.6655,75900000.0
2008-09-05 11:47:00,0.6655,0.6655,0.6654,0.6654,23600000.0
2008-09-05 11:48:00,0.66545,0.66545,0.6651,0.6652,172400000.0
2008-09-05 11:49:00,0.6652,0.66525,0.66505,0.6652,227200000.0
2008-09-05 11:50:00,0.6652,0.6654,0.6651,0.66515,249100000.0
2008-09-05 11:51:00,0.6651,0.6652,0.6651,0.6652,92100000.0
2008-09-05 11:52:00,0.6652,0.6654,0.66515,0.6652,190800000.0
2008-09-05 11:53:00,0.66525,0.66535,0.66515,0.66535,134500000.0
2008-09-05 11:54:00,0.6653,0.6653,0.66515,0.6653,49100000.0
2008-09-05 11:55:00,0.6653,0.6653,0.6653,0.6653,9600000.0
2008-09-05 11:56:00,0.66525,0.66535,0.66515,0.6652,309300000.0
2008-09-05 11:57:00,0.6652,0.66525,0.6651,0.6652,289100000.0
2008-09-05 11:58:00,0.66525,0.66525,0.6651,0.66515,220000000.0
2008-09-05 11:59:00,0.6651,0.6655,0.6651,0.6655,48900000.0
2008-09-05 12:00:00,0.6655,0.6655,0.6649,0.665,400400000.0
2008-09-05 12:01:00,0.665,0.66535,0.66495,0.6652,375700000.0
2008-09-05 12:02:00,0.6652,0.6653,0.66515,0.6653,61300000.0
2008-09-05 12:03:00,0.6653,0.66535,0.66525,0.66525,112700000.0
2008-09-05 12:04:00,0.66525,0.6654,0.66495,0.66495,382100000.0
2008-09-05 12:05:00,0.66495,0.66495,0.6648,0.66485,78600000.0
2008-09-05 12:06:00,0.66485,0.66485,0.66385,0.66405,172200000.0
2008-09-05 12:07:00,0.66405,0.6641,0.66355,0.66355,245800000.0
2008-09-05 12:08:00,0.66355,0.66375,0.66345,0.66365,226300000.0
2008-09-05 12:09:00,0.6636,0.6636,0.66295,0.6631,334900000.0
2008-09-05 12:10:00,0.66305,0.66375,0.66305,0.6635,386500000.0
2008-09-05 12:11:00,0.6635,0.6643,0.6635,0.66415,596700000.0
2008-09-05 12:12:00,0.6641,0.6649,0.66405,0.66485,543400000.0
2008-09-05 12:13:00,0.6651,0.6657,0.6646,0.6648,424800000.0
2008-09-05 12:14:00,0.6649,0.66525,0.6642,0.6648,245200000.0
2008-09-05 12:15:00,0.66495,0.665,0.6647,0.6647,280300000.0
2008-09-05 12:16:00,0.66475,0.66565,0.66475,0.66545,264900000.0
2008-09-05 12:17:00,0.66565,0.6657,0.6653,0.6654,68500000.0
2008-09-05 12:18:00,0.66535,0.6657,0.66535,0.6656,44300000.0
2008-09-05 12:19:00,0.6656,0.6656,0.66495,0.6655,463000000.0
2008-09-05 12:20:00,0.6655,0.6655,0.66505,0.66545,118300000.0
2008-09-05 12:21:00,0.66535,0.6656,0.66505,0.6652,150400000.0
2008-09-05 12:22:00,0.6651,0.6654,0.66445,0.66515,282300000.0
2008-09-05 12:23:00,0.66515,0.6656,0.6648,0.6655,233800000.0
2008-09-05 12:24:00,0.6655,0.66565,0.66545,0.66565,172700000.0
2008-09-05 12:25:00,0.6656,0.66595,0.66525,0.66545,164400001.0
2008-09-05 12:26:00,0.66575,0.66595,0.66545,0.66545,154500001.0
2008-09-05 12:27:00,0.66545,0.66565,0.6653,0.6656,275300000.0
2008-09-05 12:28:00,0.66555,0.6656,0.665,0.6654,386700000.0
2008-09-05 12:29:00,0.66545,0.6659,0.6654,0.66565,228000000.0
2008-09-05 12:30:00,0.6657,0.6657,0.66565,0.66565,33300000.0
2008-09-05 12:31:00,0.66565,0.6657,0.66565,0.66565,68600000.0
2008-09-05 12:32:00,0.66565,0.66565,0.66545,0.6656,50200000.0
2008-09-05 12:33:00,0.66565,0.66565,0.66555,0.66565,39900000.0
2008-09-05 12:34:00,0.6656,0.66575,0.66555,0.66575,80100000.0
2008-09-05 12:35:00,0.66595,0.666,0.6658,0.6658,167300000.0
2008-09-05 12:36:00,0.6658,0.6658,0.6657,0.6657,60100000.0
2008-09-05 12:37:00,0.6657,0.66585,0.66565,0.66585,307500000.0
2008-09-05 12:38:00,0.66585,0.6665,0.6658,0.6662,192900000.0
2008-09-05 12:39:00,0.6661,0.66655,0.6659,0.6661,463500001.0
2008-09-05 12:40:00,0.6661,0.6661,0.6656,0.66575,252000001.0
2008-09-05 12:41:00,0.6658,0.6658,0.6658,0.6658,1000000.0
2008-09-05 12:42:00,0.6658,0.6658,0.6657,0.66575,16600000.0
2008-09-05 12:43:00,0.66575,0.66595,0.66575,0.66585,77100000.0
2008-09-05 12:44:00,0.66585,0.6659,0.66575,0.66575,118200000.0
2008-09-05 12:45:00,0.66575,0.6667,0.66575,0.6666,213000000.0
2008-09-05 12:46:00,0.6666,0.6667,0.66645,0.66655,151800000.0
2008-09-05 12:47:00,0.66655,0.6666,0.6665,0.6666,8500000.0
2008-09-05 12:48:00,0.6666,0.6669,0.66645,0.6665,166600000.0
2008-09-05 12:49:00,0.6665,0.66655,0.66645,0.6665,267500000.0
2008-09-05 12:50:00,0.6665,0.66655,0.66605,0.66635,189000000.0
2008-09-05 12:51:00,0.6664,0.6664,0.66545,0.6657,457900000.0
2008-09-05 12:52:00,0.6658,0.6659,0.6653,0.6653,115600000.0
2008-09-05 12:53:00,0.66495,0.6655,0.6641,0.6643,232900000.0
2008-09-05 12:54:00,0.6643,0.6649,0.664,0.6648,280200000.0
2008-09-05 12:55:00,0.6648,0.6648,0.66455,0.6646,81100000.0
2008-09-05 12:56:00,0.66455,0.6646,0.6636,0.6644,297600000.0
2008-09-05 12:57:00,0.6643,0.6643,0.66265,0.66285,480500000.0
2008-09-05 12:58:00,0.66285,0.66375,0.6627,0.66365,252100000.0
2008-09-05 12:59:00,0.6637,0.6647,0.66365,0.66415,128600000.0
2008-09-05 13:00:00,0.6645,0.6648,0.6642,0.6646,99500000.0
2008-09-05 13:01:00,0.6646,0.6647,0.66385,0.6643,266000000.0
2008-09-05 13:02:00,0.66425,0.6645,0.66325,0.6636,329400000.0
2008-09-05 13:03:00,0.6636,0.6636,0.6629,0.6633,38600000.0
2008-09-05 13:04:00,0.6634,0.6641,0.6634,0.664,117200000.0
2008-09-05 13:05:00,0.66395,0.66415,0.6636,0.664,80400000.0
2008-09-05 13:06:00,0.6641,0.6644,0.66355,0.6637,119000000.0
2008-09-05 13:07:00,0.66365,0.66485,0.66365,0.6648,76100000.0
2008-09-05 13:08:00,0.6648,0.6648,0.6639,0.664,205300002.0
2008-09-05 13:09:00,0.6639,0.66405,0.6639,0.66405,35200000.0
2008-09-05 13:10:00,0.66415,0.66445,0.66395,0.6641,117600000.0
2008-09-05 13:11:00,0.66435,0.6644,0.66425,0.66425,49500000.0
2008-09-05 13:12:00,0.66425,0.66425,0.6641,0.66415,93600000.0
2008-09-05 13:13:00,0.6641,0.6643,0.6641,0.6641,53700000.0
2008-09-05 13:14:00,0.66425,0.6646,0.66405,0.66425,252900000.0
2008-09-05 13:15:00,0.6642,0.6643,0.66415,0.66415,77000000.0
2008-09-05 13:16:00,0.66415,0.66415,0.6638,0.6638,138300001.0
2008-09-05 13:17:00,0.66375,0.66375,0.66335,0.6635,37400000.0
2008-09-05 13:18:00,0.66335,0.66345,0.66315,0.6634,175900000.0
2008-09-05 13:19:00,0.6634,0.6634,0.6627,0.66285,68700000.0
2008-09-05 13:20:00,0.66295,0.6634,0.66285,0.6633,139000000.0
2008-09-05 13:21:00,0.6633,0.66405,0.6632,0.66395,192700000.0
2008-09-05 13:22:00,0.66405,0.6641,0.664,0.66405,62300000.0
2008-09-05 13:23:00,0.6641,0.66455,0.664,0.664,107800000.0
2008-09-05 13:24:00,0.6641,0.6646,0.6641,0.6642,215900000.0
2008-09-05 13:25:00,0.66435,0.66445,0.66425,0.66425,54900000.0
2008-09-05 13:26:00,0.66425,0.66445,0.6638,0.66415,208000000.0
2008-09-05 13:27:00,0.66415,0.66465,0.66415,0.6645,102700000.0
2008-09-05 13:28:00,0.6645,0.6651,0.66445,0.6648,237600000.0
2008-09-05 13:29:00,0.66475,0.66475,0.6646,0.66465,57200000.0
2008-09-05 13:30:00,0.66465,0.66465,0.66405,0.6643,171100000.0
2008-09-05 13:31:00,0.66425,0.66425,0.66425,0.66425,25600000.0
2008-09-05 13:32:00,0.66425,0.66425,0.66415,0.66415,41600000.0
2008-09-05 13:33:00,0.66415,0.6643,0.6641,0.6641,107600000.0
2008-09-05 13:34:00,0.6641,0.6642,0.6641,0.66415,50100000.0
2008-09-05 13:35:00,0.66415,0.6645,0.6641,0.66445,99000000.0
2008-09-05 13:36:00,0.66445,0.66475,0.66445,0.6647,112100000.0
2008-09-05 13:37:00,0.6647,0.66485,0.6646,0.6647,75400000.0
2008-09-05 13:38:00,0.6647,0.665,0.6644,0.66455,266000000.0
2008-09-05 13:39:00,0.6645,0.66455,0.66385,0.66385,222000000.0
2008-09-05 13:40:00,0.6639,0.66515,0.6639,0.66485,182300000.0
2008-09-05 13:41:00,0.6649,0.6649,0.66425,0.66425,210700000.0
2008-09-05 13:42:00,0.6642,0.6644,0.66395,0.6642,112900000.0
2008-09-05 13:43:00,0.66415,0.6642,0.6641,0.6642,46500000.0
2008-09-05 13:44:00,0.6642,0.6644,0.664,0.6641,122300000.0
2008-09-05 13:45:00,0.6641,0.6643,0.6637,0.664,179500000.0
2008-09-05 13:46:00,0.6641,0.6641,0.66395,0.66395,56200000.0
2008-09-05 13:47:00,0.66405,0.66455,0.66395,0.66425,161300000.0
2008-09-05 13:48:00,0.66445,0.66475,0.6642,0.6643,180600000.0
2008-09-05 13:49:00,0.6643,0.66445,0.66425,0.66425,69400000.0
2008-09-05 13:50:00,0.6642,0.6642,0.6641,0.6642,86400000.0
2008-09-05 13:51:00,0.6641,0.6644,0.6639,0.6644,118700000.0
2008-09-05 13:52:00,0.6642,0.6643,0.66395,0.66395,78500000.0
2008-09-05 13:53:00,0.6639,0.6641,0.6639,0.6639,75800000.0
2008-09-05 13:54:00,0.6639,0.6639,0.66345,0.6636,104900000.0
2008-09-05 13:55:00,0.6636,0.6636,0.66335,0.66355,99700000.0
2008-09-05 13:56:00,0.6636,0.664,0.6636,0.66385,137000000.0
2008-09-05 13:57:00,0.6639,0.6651,0.6639,0.6647,302600000.0
2008-09-05 13:58:00,0.66465,0.66475,0.6644,0.6644,191000000.0
2008-09-05 13:59:00,0.6644,0.66455,0.66395,0.664,209100000.0
2008-09-05 14:00:00,0.664,0.6642,0.6638,0.664,103300000.0
2008-09-05 14:01:00,0.664,0.6643,0.664,0.6641,72700000.0
2008-09-05 14:02:00,0.66405,0.6643,0.66405,0.6642,201300000.0
2008-09-05 14:03:00,0.6642,0.66425,0.6641,0.6642,90900000.0
2008-09-05 14:04:00,0.6642,0.6645,0.6639,0.6642,283800000.0
2008-09-05 14:05:00,0.6641,0.6645,0.664,0.664,197900000.0
2008-09-05 14:06:00,0.664,0.6646,0.664,0.66415,295500000.0
2008-09-05 14:07:00,0.6642,0.66455,0.66415,0.6645,120100000.0
2008-09-05 14:08:00,0.66455,0.66475,0.6645,0.6647,71100000.0
2008-09-05 14:09:00,0.6647,0.6647,0.6634,0.66365,274700001.0
2008-09-05 14:10:00,0.66375,0.66425,0.66345,0.66345,304600000.0
2008-09-05 14:11:00,0.66355,0.6638,0.66315,0.6634,227700000.0
2008-09-05 14:12:00,0.66345,0.66365,0.6633,0.6634,199700000.0
2008-09-05 14:13:00,0.6634,0.66385,0.6634,0.66385,138200000.0
2008-09-05 14:14:00,0.66385,0.6641,0.66385,0.6641,89400000.0
2008-09-05 14:15:00,0.6641,0.6644,0.664,0.66405,160900000.0
2008-09-05 14:16:00,0.66415,0.66455,0.6641,0.66455,228100000.0
2008-09-05 14:17:00,0.66455,0.66455,0.6643,0.66445,220200000.0
2008-09-05 14:18:00,0.66445,0.66485,0.66445,0.6647,149500000.0
2008-09-05 14:19:00,0.6647,0.6651,0.6633,0.66445,253899999.0
2008-09-05 14:20:00,0.6637,0.66455,0.66355,0.6644,223700000.0
2008-09-05 14:21:00,0.6644,0.6646,0.6642,0.66425,295000000.0
2008-09-05 14:22:00,0.6642,0.66435,0.6637,0.6638,282600000.0
2008-09-05 14:23:00,0.6638,0.6641,0.6637,0.6638,282000000.0
2008-09-05 14:24:00,0.664,0.6642,0.66395,0.66395,46200000.0
2008-09-05 14:25:00,0.66395,0.66405,0.66395,0.66405,78100000.0
2008-09-05 14:26:00,0.66405,0.6652,0.66405,0.66495,206400000.0
2008-09-05 14:27:00,0.66495,0.66545,0.66495,0.66515,97400000.0
2008-09-05 14:28:00,0.6651,0.6651,0.66465,0.665,164400000.0
2008-09-05 14:29:00,0.66505,0.6655,0.6637,0.6637,170100000.0
2008-09-05 14:30:00,0.66425,0.6672,0.66425,0.6651,154800000.0
2008-09-05 14:31:00,0.6651,0.6662,0.664,0.66425,284700000.0
2008-09-05 14:32:00,0.66425,0.66515,0.66385,0.6643,238500000.0
2008-09-05 14:33:00,0.6643,0.6644,0.66265,0.66275,207300000.0
2008-09-05 14:34:00,0.66275,0.66305,0.66205,0.66255,246700000.0
2008-09-05 14:35:00,0.66255,0.6632,0.66215,0.66295,350100000.0
2008-09-05 14:36:00,0.6625,0.6651,0.6621,0.6651,267600000.0
2008-09-05 14:37:00,0.6651,0.6651,0.66355,0.664,304300000.0
2008-09-05 14:38:00,0.6637,0.6647,0.6637,0.664,327510000.0
2008-09-05 14:39:00,0.6641,0.6653,0.6639,0.66495,335200003.0
2008-09-05 14:40:00,0.66495,0.6651,0.66395,0.6641,634800000.0
2008-09-05 14:41:00,0.6641,0.6649,0.6637,0.6645,172100000.0
2008-09-05 14:42:00,0.6645,0.66505,0.6641,0.6646,360999998.0
2008-09-05 14:43:00,0.6647,0.6657,0.6647,0.6652,373600001.0
2008-09-05 14:44:00,0.66525,0.6676,0.6649,0.6672,329100000.0
2008-09-05 14:45:00,0.6672,0.6679,0.667,0.66755,295200000.0
2008-09-05 14:46:00,0.6674,0.6696,0.6674,0.6696,225500000.0
2008-09-05 14:47:00,0.6696,0.6699,0.6688,0.6696,332600001.0
2008-09-05 14:48:00,0.6696,0.6708,0.6696,0.6701,263500001.0
2008-09-05 14:49:00,0.67,0.6701,0.6678,0.668,419999996.0
2008-09-05 14:50:00,0.668,0.668,0.66705,0.6677,250000000.0
2008-09-05 14:51:00,0.6677,0.6679,0.66685,0.66685,174100001.0
2008-09-05 14:52:00,0.6672,0.6684,0.6672,0.66765,752299997.0
2008-09-05 14:53:00,0.66765,0.66835,0.6675,0.66815,269300000.0
2008-09-05 14:54:00,0.6682,0.6682,0.667,0.66755,274500000.0
2008-09-05 14:55:00,0.6665,0.6667,0.66435,0.66495,198000000.0
2008-09-05 14:56:00,0.665,0.66585,0.665,0.66575,206700000.0
2008-09-05 14:57:00,0.66575,0.6665,0.6656,0.6665,134700000.0
2008-09-05 14:58:00,0.6665,0.6665,0.66535,0.6659,105700000.0
2008-09-05 14:59:00,0.6659,0.6676,0.6658,0.66725,210199999.0
2008-09-05 15:00:00,0.6673,0.6676,0.66655,0.66725,211200000.0
2008-09-05 15:01:00,0.6672,0.66725,0.6672,0.6672,60000000.0
2008-09-05 15:02:00,0.6672,0.66725,0.66635,0.66665,257500000.0
2008-09-05 15:03:00,0.6666,0.66665,0.66615,0.6662,291800000.0
2008-09-05 15:04:00,0.6662,0.6664,0.6662,0.6663,140000000.0
2008-09-05 15:05:00,0.6664,0.6664,0.6664,0.6664,4200000.0
2008-09-05 15:06:00,0.6664,0.66685,0.6664,0.6668,138100000.0
2008-09-05 15:07:00,0.66675,0.66685,0.66655,0.66655,67300000.0
2008-09-05 15:08:00,0.66655,0.66655,0.6655,0.6659,278600000.0
2008-09-05 15:09:00,0.6659,0.6666,0.6659,0.6665,295699999.0
2008-09-05 15:10:00,0.6665,0.6668,0.6665,0.6668,319899997.0
2008-09-05 15:11:00,0.6668,0.6668,0.6667,0.6668,56900000.0
2008-09-05 15:12:00,0.6668,0.6671,0.66675,0.6669,226300001.0
2008-09-05 15:13:00,0.6669,0.667,0.6669,0.667,58800000.0
2008-09-05 15:14:00,0.667,0.668,0.66695,0.668,382200004.0
2008-09-05 15:15:00,0.668,0.67,0.668,0.66895,524999995.0
2008-09-05 15:16:00,0.66895,0.67,0.6688,0.6699,511600000.0
2008-09-05 15:17:00,0.6699,0.67,0.66875,0.66905,442600002.0
2008-09-05 15:18:00,0.6689,0.669,0.6688,0.669,83400000.0
2008-09-05 15:19:00,0.669,0.669,0.6688,0.669,183500000.0
2008-09-05 15:20:00,0.66905,0.66955,0.66885,0.66885,283400000.0
2008-09-05 15:21:00,0.66895,0.66925,0.66875,0.66875,256000000.0
2008-09-05 15:22:00,0.66875,0.6689,0.6678,0.6683,532700000.0
2008-09-05 15:23:00,0.66775,0.6687,0.66775,0.6685,121900000.0
2008-09-05 15:24:00,0.6685,0.6687,0.66765,0.66805,132900000.0
2008-09-05 15:25:00,0.66815,0.6682,0.66775,0.66805,161200000.0
2008-09-05 15:26:00,0.66805,0.66805,0.6673,0.6673,339900000.0
2008-09-05 15:27:00,0.6673,0.6673,0.66665,0.6667,344100000.0
2008-09-05 15:28:00,0.6667,0.6672,0.6665,0.66715,322000000.0
2008-09-05 15:29:00,0.66715,0.66765,0.6671,0.66715,146600000.0
2008-09-05 15:30:00,0.6671,0.66765,0.66695,0.6673,205600000.0
2008-09-05 15:31:00,0.66725,0.6682,0.66715,0.6679,295800000.0
2008-09-05 15:32:00,0.66805,0.66855,0.668,0.6684,239599995.0
2008-09-05 15:33:00,0.6684,0.66955,0.6684,0.6695,353300000.0
2008-09-05 15:34:00,0.6695,0.6695,0.6687,0.6687,309100000.0
2008-09-05 15:35:00,0.6687,0.6689,0.6687,0.6689,285200000.0
2008-09-05 15:36:00,0.6689,0.6694,0.6688,0.6689,336599999.0
2008-09-05 15:37:00,0.66905,0.6697,0.66905,0.66945,304500000.0
2008-09-05 15:38:00,0.6695,0.67,0.6695,0.6698,122600000.0
2008-09-05 15:39:00,0.6698,0.6698,0.6694,0.6695,267500000.0
2008-09-05 15:40:00,0.6695,0.6695,0.6688,0.6688,231000000.0
2008-09-05 15:41:00,0.6688,0.6688,0.66805,0.66825,322800002.0
2008-09-05 15:42:00,0.66825,0.66835,0.66785,0.66835,196800000.0
2008-09-05 15:43:00,0.6683,0.66885,0.6683,0.6688,76300000.0
2008-09-05 15:44:00,0.66875,0.6688,0.6687,0.6687,12400000.0
2008-09-05 15:45:00,0.6687,0.6687,0.6684,0.6685,217499996.0
2008-09-05 15:46:00,0.6685,0.6689,0.66785,0.6681,318000000.0
2008-09-05 15:47:00,0.6681,0.6685,0.668,0.66845,116400000.0
2008-09-05 15:48:00,0.6685,0.6685,0.6684,0.6684,24900000.0
2008-09-05 15:49:00,0.6684,0.66885,0.6683,0.66885,160700000.0
2008-09-05 15:50:00,0.66885,0.6696,0.66885,0.6695,102600000.0
2008-09-05 15:51:00,0.6696,0.6696,0.6692,0.6692,129500001.0
2008-09-05 15:52:00,0.6692,0.6692,0.66875,0.6691,272500000.0
2008-09-05 15:53:00,0.6691,0.6691,0.66875,0.6689,378200001.0
2008-09-05 15:54:00,0.6689,0.6689,0.6686,0.6687,445700000.0
2008-09-05 15:55:00,0.6687,0.6687,0.6686,0.6686,129500000.0
2008-09-05 15:56:00,0.6686,0.6687,0.6686,0.6686,25500000.0
2008-09-05 15:57:00,0.6686,0.6687,0.6683,0.6683,119300000.0
2008-09-05 15:58:00,0.6682,0.6684,0.66815,0.6684,175000000.0
2008-09-05 15:59:00,0.6684,0.6684,0.66795,0.66805,113400000.0
2008-09-05 16:00:00,0.66805,0.66895,0.6675,0.66895,271200000.0
2008-09-05 16:01:00,0.6689,0.6689,0.66815,0.6684,84700000.0
2008-09-05 16:02:00,0.6684,0.6685,0.6682,0.6682,170600000.0
2008-09-05 16:03:00,0.6682,0.6683,0.66765,0.6678,180500000.0
2008-09-05 16:04:00,0.6678,0.6678,0.6669,0.66705,174100000.0
2008-09-05 16:05:00,0.66725,0.6677,0.66695,0.66765,250200000.0
2008-09-05 16:06:00,0.6676,0.66765,0.6676,0.66765,137400000.0
2008-09-05 16:07:00,0.66765,0.6678,0.6676,0.6676,80000000.0
2008-09-05 16:08:00,0.6676,0.6676,0.66735,0.6674,79200000.0
2008-09-05 16:09:00,0.6674,0.6674,0.6671,0.6671,98800000.0
2008-09-05 16:10:00,0.6671,0.6674,0.6668,0.6668,306900003.0
2008-09-05 16:11:00,0.6669,0.6669,0.66585,0.6659,316400001.0
2008-09-05 16:12:00,0.6659,0.6659,0.6648,0.6652,260700000.0
2008-09-05 16:13:00,0.6648,0.6656,0.66465,0.6655,251300000.0
2008-09-05 16:14:00,0.6655,0.6655,0.66475,0.6652,226654000.0
2008-09-05 16:15:00,0.6652,0.66525,0.6647,0.665,322800000.0
2008-09-05 16:16:00,0.665,0.6655,0.665,0.6655,143000000.0
2008-09-05 16:17:00,0.6655,0.6656,0.66495,0.66525,207700000.0
2008-09-05 16:18:00,0.6653,0.6664,0.66525,0.666,296500000.0
2008-09-05 16:19:00,0.666,0.666,0.6654,0.6656,242200000.0
2008-09-05 16:20:00,0.66565,0.66565,0.6654,0.66555,312800000.0
2008-09-05 16:21:00,0.66555,0.6656,0.6651,0.66515,297800000.0
2008-09-05 16:22:00,0.6651,0.6651,0.6645,0.6647,279700000.0
2008-09-05 16:23:00,0.6647,0.6648,0.6646,0.6647,92600000.0
2008-09-05 16:24:00,0.6647,0.6647,0.6646,0.6646,62600000.0
2008-09-05 16:25:00,0.66465,0.66525,0.66465,0.66495,384800000.0
2008-09-05 16:26:00,0.66495,0.665,0.6646,0.6648,283100000.0
2008-09-05 16:27:00,0.6648,0.6648,0.6645,0.6648,140300000.0
2008-09-05 16:28:00,0.6648,0.6648,0.6641,0.6641,223000000.0
2008-09-05 16:29:00,0.6641,0.6645,0.664,0.6645,356400000.0
2008-09-05 16:30:00,0.6645,0.6646,0.6642,0.66435,264600000.0
2008-09-05 16:31:00,0.66435,0.6644,0.6642,0.6644,19000000.0
2008-09-05 16:32:00,0.6644,0.6644,0.664,0.664,154700000.0
2008-09-05 16:33:00,0.66405,0.6643,0.6639,0.6643,211500000.0
2008-09-05 16:34:00,0.6644,0.6644,0.66385,0.6639,132300000.0
2008-09-05 16:35:00,0.6639,0.6641,0.6636,0.66365,520199999.0
2008-09-05 16:36:00,0.66365,0.6642,0.6635,0.6638,393200000.0
2008-09-05 16:37:00,0.6638,0.6657,0.6638,0.6653,320700000.0
2008-09-05 16:38:00,0.6653,0.6653,0.6645,0.6647,332300000.0
2008-09-05 16:39:00,0.6647,0.665,0.6647,0.6648,391200000.0
2008-09-05 16:40:00,0.6648,0.6648,0.66415,0.6647,344200000.0
2008-09-05 16:41:00,0.6647,0.6649,0.6647,0.6649,380199998.0
2008-09-05 16:42:00,0.6649,0.66545,0.6649,0.6653,216000000.0
2008-09-05 16:43:00,0.6652,0.6653,0.6647,0.6649,118500000.0
2008-09-05 16:44:00,0.6649,0.6652,0.6647,0.6647,145800000.0
2008-09-05 16:45:00,0.6647,0.66525,0.6647,0.665,168200000.0
2008-09-05 16:46:00,0.665,0.665,0.6649,0.66495,47400000.0
2008-09-05 16:47:00,0.66495,0.66495,0.6646,0.66475,65700000.0
2008-09-05 16:48:00,0.6648,0.6649,0.66465,0.66465,45100000.0
2008-09-05 16:49:00,0.66475,0.6649,0.6647,0.6647,137900000.0
2008-09-05 16:50:00,0.6647,0.6648,0.6643,0.6644,207100000.0
2008-09-05 16:51:00,0.6644,0.6649,0.6644,0.6649,188300000.0
2008-09-05 16:52:00,0.6649,0.6649,0.66435,0.6647,117900000.0
2008-09-05 16:53:00,0.6647,0.6647,0.66355,0.6637,144000000.0
2008-09-05 16:54:00,0.6638,0.6644,0.6638,0.6644,141200000.0
2008-09-05 16:55:00,0.66435,0.6644,0.66395,0.6644,120500000.0
2008-09-05 16:56:00,0.6644,0.6647,0.6642,0.66435,160100000.0
2008-09-05 16:57:00,0.6644,0.66445,0.66405,0.66405,96400000.0
2008-09-05 16:58:00,0.664,0.6643,0.664,0.66405,359199999.0
2008-09-05 16:59:00,0.66405,0.6641,0.6635,0.6636,624699998.0
2008-09-05 17:00:00,0.6636,0.6636,0.6633,0.6636,209200000.0
2008-09-05 17:01:00,0.6636,0.66375,0.6635,0.6635,243400000.0
2008-09-05 17:02:00,0.6635,0.6635,0.6631,0.6632,445200000.0
2008-09-05 17:03:00,0.6632,0.6638,0.6632,0.6637,259400000.0
2008-09-05 17:04:00,0.6637,0.6637,0.66355,0.6636,30100000.0
2008-09-05 17:05:00,0.6636,0.6636,0.6631,0.6636,307200000.0
2008-09-05 17:06:00,0.6636,0.6636,0.66305,0.6631,170000001.0
2008-09-05 17:07:00,0.6631,0.6634,0.6631,0.6633,412899997.0
2008-09-05 17:08:00,0.6633,0.6635,0.6633,0.6635,337399998.0
2008-09-05 17:09:00,0.66355,0.6637,0.6633,0.6636,438900004.0
2008-09-05 17:10:00,0.6636,0.6636,0.66325,0.6634,314900003.0
2008-09-05 17:11:00,0.6634,0.6639,0.6634,0.6639,327400000.0
2008-09-05 17:12:00,0.6641,0.6645,0.664,0.66405,263000000.0
2008-09-05 17:13:00,0.6641,0.6642,0.66395,0.6641,127200000.0
2008-09-05 17:14:00,0.6641,0.6641,0.664,0.664,354800000.0
2008-09-05 17:15:00,0.664,0.664,0.6633,0.66335,132500000.0
2008-09-05 17:16:00,0.66335,0.66375,0.6633,0.66355,120300000.0
2008-09-05 17:17:00,0.66355,0.6636,0.66335,0.6634,122700000.0
2008-09-05 17:18:00,0.6634,0.6634,0.6634,0.6634,51800000.0
2008-09-05 17:19:00,0.6634,0.6635,0.6633,0.6633,79300000.0
2008-09-05 17:20:00,0.6635,0.6636,0.6632,0.6635,514500000.0
2008-09-05 17:21:00,0.6636,0.6636,0.66325,0.6635,56100000.0
2008-09-05 17:22:00,0.6635,0.6635,0.66315,0.6635,56100000.0
2008-09-05 17:23:00,0.6635,0.6635,0.66315,0.6633,98000000.0
2008-09-05 17:24:00,0.6633,0.6635,0.6631,0.6634,249100000.0
2008-09-05 17:25:00,0.6634,0.6634,0.663,0.663,458499999.0
2008-09-05 17:26:00,0.6631,0.6635,0.6631,0.6635,127800000.0
2008-09-05 17:27:00,0.6635,0.66355,0.6633,0.6634,46900000.0
2008-09-05 17:28:00,0.66335,0.6634,0.6633,0.6633,162400000.0
2008-09-05 17:29:00,0.6633,0.6634,0.6633,0.6633,119000000.0
2008-09-05 17:30:00,0.6633,0.66405,0.6633,0.6638,190200000.0
2008-09-05 17:31:00,0.6638,0.6649,0.6637,0.6645,285600000.0
2008-09-05 17:32:00,0.6645,0.6645,0.6638,0.66385,89900000.0
2008-09-05 17:33:00,0.66385,0.66385,0.6637,0.66375,92800000.0
2008-09-05 17:34:00,0.66375,0.66375,0.6636,0.6636,56500000.0
2008-09-05 17:35:00,0.6636,0.6636,0.6636,0.6636,46800000.0
2008-09-05 17:36:00,0.6636,0.6636,0.6634,0.6635,315400000.0
2008-09-05 17:37:00,0.6635,0.6635,0.6631,0.6632,362200002.0
2008-09-05 17:38:00,0.66325,0.6637,0.6632,0.66365,75700000.0
2008-09-05 17:39:00,0.66365,0.6638,0.6635,0.66365,459600000.0
2008-09-05 17:40:00,0.6637,0.6637,0.6632,0.6634,638700000.0
2008-09-05 17:41:00,0.6634,0.6635,0.6633,0.66335,182000000.0
2008-09-05 17:42:00,0.66335,0.6634,0.6632,0.6632,432800000.0
2008-09-05 17:43:00,0.6634,0.6642,0.6634,0.6642,296799999.0
2008-09-05 17:44:00,0.6642,0.6642,0.664,0.6641,188000000.0
2008-09-05 17:45:00,0.6641,0.6643,0.6641,0.6642,85300000.0
2008-09-05 17:46:00,0.6642,0.6643,0.6642,0.6642,88600000.0
2008-09-05 17:47:00,0.6642,0.6642,0.6642,0.6642,86800000.0
2008-09-05 17:48:00,0.6642,0.6645,0.6642,0.6645,199900000.0
2008-09-05 17:49:00,0.66445,0.6653,0.66445,0.6652,248000000.0
2008-09-05 17:50:00,0.66505,0.6653,0.66495,0.6653,161200000.0
2008-09-05 17:51:00,0.6653,0.6654,0.665,0.6653,187900000.0
2008-09-05 17:52:00,0.6653,0.6662,0.6651,0.66605,396000001.0
2008-09-05 17:53:00,0.666,0.6665,0.666,0.6664,343100000.0
2008-09-05 17:54:00,0.6664,0.66695,0.66585,0.66595,307000000.0
2008-09-05 17:55:00,0.66595,0.6662,0.66595,0.6662,68900000.0
2008-09-05 17:56:00,0.6662,0.66625,0.6653,0.66615,177700000.0
2008-09-05 17:57:00,0.66615,0.6664,0.6657,0.6663,213300000.0
2008-09-05 17:58:00,0.6664,0.6665,0.6658,0.6658,178800000.0
2008-09-05 17:59:00,0.6658,0.666,0.6658,0.6658,284300000.0
2008-09-05 18:00:00,0.6658,0.6658,0.6645,0.665,375500000.0
2008-09-05 18:01:00,0.66505,0.6652,0.66505,0.6652,60800000.0
2008-09-05 18:02:00,0.6653,0.66585,0.6652,0.66575,170100000.0
2008-09-05 18:03:00,0.66575,0.66575,0.6654,0.66565,97600000.0
2008-09-05 18:04:00,0.66565,0.66585,0.66565,0.66585,13700000.0
2008-09-05 18:05:00,0.66585,0.66585,0.6655,0.66565,64200000.0
2008-09-05 18:06:00,0.6657,0.6659,0.66565,0.66565,75000000.0
2008-09-05 18:07:00,0.66565,0.66565,0.66545,0.66545,59600000.0
2008-09-05 18:08:00,0.66545,0.6656,0.6653,0.6654,120800000.0
2008-09-05 18:09:00,0.6654,0.6655,0.6653,0.6655,91100000.0
2008-09-05 18:10:00,0.6655,0.6655,0.66515,0.6652,159100000.0
2008-09-05 18:11:00,0.6652,0.6656,0.6651,0.6654,158600000.0
2008-09-05 18:12:00,0.66523,0.66534,0.66485,0.66518,203500000.0
2008-09-05 18:13:00,0.6654,0.6661,0.6654,0.6656,96500000.0
2008-09-05 18:14:00,0.66555,0.6656,0.6651,0.6654,215200000.0
2008-09-05 18:15:00,0.6654,0.6655,0.665,0.6651,123200000.0
2008-09-05 18:16:00,0.6651,0.6651,0.66415,0.6644,77700000.0
2008-09-05 18:17:00,0.6644,0.66465,0.66435,0.66465,76700000.0
2008-09-05 18:18:00,0.6646,0.6647,0.66445,0.6645,129700000.0
2008-09-05 18:19:00,0.6645,0.6645,0.6645,0.6645,20500000.0
2008-09-05 18:20:00,0.6645,0.6645,0.6645,0.6645,8200000.0
2008-09-05 18:21:00,0.6645,0.6648,0.6643,0.6643,100700000.0
2008-09-05 18:22:00,0.6643,0.6649,0.6643,0.6645,73800000.0
2008-09-05 18:23:00,0.6645,0.6645,0.6641,0.66435,131700000.0
2008-09-05 18:24:00,0.6644,0.6644,0.6643,0.6643,35200000.0
2008-09-05 18:25:00,0.6643,0.66435,0.6642,0.6643,92200000.0
2008-09-05 18:26:00,0.6643,0.66435,0.6641,0.6641,80200000.0
2008-09-05 18:27:00,0.6641,0.6641,0.66355,0.6637,76100000.0
2008-09-05 18:28:00,0.66355,0.66415,0.6635,0.66385,132800000.0
2008-09-05 18:29:00,0.66385,0.664,0.6636,0.6638,40900000.0
2008-09-05 18:30:00,0.6637,0.66389,0.66338,0.66363,35200000.0
2008-09-05 18:31:00,0.66395,0.66405,0.6639,0.6639,28100000.0
2008-09-05 18:32:00,0.6639,0.6639,0.6637,0.6639,30900000.0
2008-09-05 18:33:00,0.6639,0.6639,0.6639,0.6639,29000000.0
2008-09-05 18:34:00,0.66405,0.6641,0.66375,0.66385,42900000.0
2008-09-05 18:35:00,0.66385,0.6641,0.6635,0.664,103600000.0
2008-09-05 18:36:00,0.664,0.6642,0.66365,0.664,79900000.0
2008-09-05 18:37:00,0.664,0.664,0.6637,0.6637,98500000.0
2008-09-05 18:38:00,0.6637,0.66375,0.66355,0.6636,61700000.0
2008-09-05 18:39:00,0.66355,0.6639,0.66355,0.6637,74300000.0
2008-09-05 18:40:00,0.66365,0.6641,0.66365,0.6641,52700000.0
2008-09-05 18:41:00,0.6641,0.66415,0.664,0.664,29700000.0
2008-09-05 18:42:00,0.664,0.66415,0.6639,0.6641,29400000.0
2008-09-05 18:43:00,0.66415,0.66415,0.664,0.6641,30500000.0
2008-09-05 18:44:00,0.6641,0.6641,0.6641,0.6641,4100000.0
2008-09-05 18:45:00,0.6641,0.6641,0.6639,0.6639,18900000.0
2008-09-05 18:46:00,0.6639,0.6641,0.6637,0.6641,41900000.0
2008-09-05 18:47:00,0.66415,0.66455,0.66385,0.66385,98000000.0
2008-09-05 18:48:00,0.6638,0.6638,0.6634,0.6634,64500000.0
2008-09-05 18:49:00,0.66345,0.6639,0.66345,0.6639,54800000.0
2008-09-05 18:50:00,0.6641,0.66445,0.66395,0.664,96300000.0
2008-09-05 18:51:00,0.6641,0.6642,0.664,0.664,49200000.0
2008-09-05 18:52:00,0.664,0.6642,0.6639,0.66405,115200000.0
2008-09-05 18:53:00,0.66415,0.6644,0.6641,0.6642,74000000.0
2008-09-05 18:54:00,0.6642,0.66425,0.6642,0.6642,26900000.0
2008-09-05 18:55:00,0.66425,0.66425,0.66425,0.66425,8300000.0
2008-09-05 18:56:00,0.66425,0.6643,0.6642,0.6643,35900000.0
2008-09-05 18:57:00,0.6643,0.6648,0.6643,0.6648,84600000.0
2008-09-05 18:58:00,0.66505,0.66695,0.66505,0.6664,235600000.0
2008-09-05 18:59:00,0.6664,0.6664,0.6652,0.66565,193400000.0
2008-09-05 19:00:00,0.6657,0.6659,0.6657,0.6658,34100000.0
2008-09-05 19:01:00,0.6658,0.6658,0.6658,0.6658,7100000.0
2008-09-05 19:02:00,0.6658,0.6658,0.6657,0.6657,20200000.0
2008-09-05 19:03:00,0.6653,0.66555,0.6649,0.6655,69300000.0
2008-09-05 19:04:00,0.66555,0.6664,0.66555,0.6664,91000000.0
2008-09-05 19:05:00,0.6664,0.66675,0.6663,0.6666,64500000.0
2008-09-05 19:06:00,0.6665,0.66715,0.6664,0.66655,184200000.0
2008-09-05 19:07:00,0.6668,0.66715,0.6668,0.667,105400000.0
2008-09-05 19:08:00,0.66695,0.6673,0.6669,0.6671,102900000.0
2008-09-05 19:09:00,0.6671,0.6671,0.667,0.667,23900000.0
2008-09-05 19:10:00,0.667,0.667,0.6667,0.6667,25900000.0
2008-09-05 19:11:00,0.6667,0.6668,0.6667,0.6668,27700000.0
2008-09-05 19:12:00,0.6668,0.66685,0.66675,0.6668,24600000.0
2008-09-05 19:13:00,0.6668,0.6669,0.6668,0.6668,56200000.0
2008-09-05 19:14:00,0.6668,0.6669,0.6667,0.6668,70300000.0
2008-09-05 19:15:00,0.6668,0.6669,0.6667,0.6668,71300000.0
2008-09-05 19:16:00,0.6668,0.6668,0.66615,0.6666,96100000.0
2008-09-05 19:17:00,0.6666,0.6667,0.66615,0.6665,147800000.0
2008-09-05 19:18:00,0.6665,0.6665,0.66615,0.6665,114600000.0
2008-09-05 19:19:00,0.6663,0.6665,0.66595,0.66605,83500000.0
2008-09-05 19:20:00,0.666,0.6665,0.666,0.6665,117800000.0
2008-09-05 19:21:00,0.6665,0.6665,0.6662,0.66625,50400000.0
2008-09-05 19:22:00,0.66625,0.6666,0.66625,0.6666,63400000.0
2008-09-05 19:23:00,0.66665,0.6668,0.66635,0.66635,105100000.0
2008-09-05 19:24:00,0.66625,0.6663,0.66625,0.6663,16800000.0
2008-09-05 19:25:00,0.66635,0.66635,0.66635,0.66635,15500000.0
2008-09-05 19:26:00,0.66635,0.66635,0.66635,0.66635,3100000.0
2008-09-05 19:27:00,0.66635,0.66635,0.6663,0.6663,6200000.0
2008-09-05 19:28:00,0.66655,0.6666,0.66625,0.66625,74200000.0
2008-09-05 19:29:00,0.66587,0.66606,0.66577,0.66589,124900000.0
2008-09-05 19:30:00,0.666,0.66618,0.66572,0.66604,140900000.0
2008-09-05 19:31:00,0.66604,0.66611,0.66582,0.66592,107100000.0
2008-09-05 19:32:00,0.6662,0.6662,0.6662,0.6662,27600000.0
2008-09-05 19:33:00,0.6662,0.6662,0.6662,0.6662,10100000.0
2008-09-05 19:34:00,0.6662,0.6662,0.6662,0.6662,6100000.0
2008-09-05 19:35:00,0.6662,0.6663,0.6661,0.6662,24400000.0
2008-09-05 19:36:00,0.6662,0.6663,0.6661,0.6661,19200000.0
2008-09-05 19:37:00,0.6663,0.6663,0.6661,0.6663,22400000.0
2008-09-05 19:38:00,0.6661,0.6663,0.6661,0.6663,15300000.0
2008-09-05 19:39:00,0.6661,0.6664,0.6661,0.6662,43800000.0
2008-09-05 19:40:00,0.66625,0.6665,0.6661,0.6662,61000000.0
2008-09-05 19:41:00,0.6664,0.6665,0.6661,0.6665,75500000.0
2008-09-05 19:42:00,0.6665,0.6665,0.6661,0.6661,28400000.0
2008-09-05 19:43:00,0.6664,0.6665,0.6661,0.6661,16300000.0
2008-09-05 19:44:00,0.6664,0.66665,0.6656,0.6664,184500001.0
2008-09-05 19:45:00,0.6665,0.6671,0.6665,0.6671,79200000.0
2008-09-05 19:46:00,0.6671,0.6672,0.6671,0.6671,27700000.0
2008-09-05 19:47:00,0.6672,0.6672,0.667,0.667,58400000.0
2008-09-05 19:48:00,0.667,0.667,0.667,0.667,17000000.0
2008-09-05 19:49:00,0.667,0.667,0.6668,0.6668,15300000.0
2008-09-05 19:50:00,0.6669,0.6669,0.6669,0.6669,9400000.0
2008-09-05 19:51:00,0.66659,0.6668,0.66638,0.66658,41100000.0
2008-09-05 19:52:00,0.6669,0.6669,0.6669,0.6669,1000000.0
2008-09-05 19:53:00,0.6669,0.6669,0.6669,0.6669,1000000.0
2008-09-05 19:54:00,0.66654,0.66698,0.66647,0.66651,260700000.0
2008-09-05 19:55:00,0.6669,0.6669,0.6668,0.6668,11700000.0
2008-09-05 19:56:00,0.667,0.667,0.667,0.667,4100000.0
2008-09-05 19:57:00,0.66705,0.6671,0.66705,0.66705,18500000.0
2008-09-05 19:58:00,0.667,0.667,0.66695,0.66695,9300000.0
2008-09-05 19:59:00,0.66695,0.667,0.66695,0.66695,22800000.0
2008-09-05 20:00:00,0.6669,0.6669,0.666,0.6668,65500000.0
2008-09-05 20:01:00,0.6668,0.6668,0.6668,0.6668,16500000.0
2008-09-05 20:02:00,0.6668,0.6668,0.6668,0.6668,9200000.0
2008-09-05 20:03:00,0.6668,0.6668,0.6668,0.6668,24600000.0
2008-09-05 20:04:00,0.6668,0.66715,0.6668,0.6671,100400000.0
2008-09-05 20:05:00,0.6671,0.6672,0.66675,0.66685,112400000.0
2008-09-05 20:06:00,0.6668,0.6668,0.6668,0.6668,4100000.0
2008-09-05 20:07:00,0.6667,0.6667,0.6664,0.66665,71100000.0
2008-09-05 20:08:00,0.6666,0.66665,0.66655,0.66655,31000000.0
2008-09-05 20:09:00,0.6666,0.6666,0.6666,0.6666,15400000.0
2008-09-05 20:10:00,0.66629,0.66685,0.66623,0.6664,266499999.0
2008-09-05 20:11:00,0.6664,0.66658,0.66632,0.66632,189199999.0
2008-09-05 20:12:00,0.66646,0.66651,0.66611,0.66645,244200000.0
2008-09-05 20:13:00,0.66641,0.66659,0.66623,0.6663,506399999.0
2008-09-05 20:14:00,0.6666,0.6668,0.6666,0.6668,20200000.0
2008-09-05 20:15:00,0.66655,0.66671,0.66626,0.66656,153400000.0
2008-09-05 20:16:00,0.66675,0.6668,0.66665,0.6667,48700000.0
2008-09-05 20:17:00,0.6668,0.6668,0.66665,0.6668,347600000.0
2008-09-05 20:18:00,0.6668,0.6668,0.66665,0.6668,218500000.0
2008-09-05 20:19:00,0.6667,0.6672,0.66665,0.6672,264900000.0
2008-09-05 20:20:00,0.6672,0.6672,0.6671,0.6671,21600000.0
2008-09-05 20:21:00,0.66674,0.66697,0.66664,0.66675,289800000.0
2008-09-05 20:22:00,0.6671,0.6671,0.6671,0.6671,1000000.0
2008-09-05 20:23:00,0.667,0.6671,0.667,0.667,19900000.0
2008-09-05 20:24:00,0.66695,0.66695,0.6666,0.6666,40400000.0
2008-09-05 20:25:00,0.6666,0.66675,0.6665,0.66665,48500000.0
2008-09-05 20:26:00,0.66665,0.66665,0.66665,0.66665,3100000.0
2008-09-05 20:27:00,0.66665,0.66695,0.6666,0.6669,70300000.0
2008-09-05 20:28:00,0.66675,0.66675,0.66675,0.66675,9300000.0
2008-09-05 20:29:00,0.66675,0.66675,0.66675,0.66675,12400000.0
2008-09-05 20:30:00,0.66675,0.66675,0.6667,0.6667,28600000.0
2008-09-05 20:31:00,0.66675,0.66675,0.6667,0.6667,17800000.0
2008-09-05 20:32:00,0.6669,0.6671,0.66675,0.6671,13400000.0
2008-09-05 20:33:00,0.6671,0.6671,0.66675,0.66675,20900000.0
2008-09-05 20:34:00,0.66695,0.667,0.66675,0.66675,37300000.0
2008-09-05 20:35:00,0.66675,0.66675,0.66675,0.66675,3100000.0
2008-09-05 20:36:00,0.6668,0.6668,0.66675,0.6668,21700000.0
2008-09-05 20:37:00,0.66675,0.66675,0.66675,0.66675,9300000.0
2008-09-05 20:38:00,0.66638,0.66648,0.66627,0.66645,86300000.0
2008-09-05 20:39:00,0.66675,0.6668,0.6667,0.6667,12400000.0
2008-09-05 20:40:00,0.6666,0.6666,0.6666,0.6666,9300000.0
2008-09-05 20:41:00,0.6668,0.667,0.6668,0.667,2000000.0
2008-09-05 20:42:00,0.66685,0.66685,0.66665,0.66665,20700000.0
2008-09-05 20:43:00,0.66665,0.6671,0.66665,0.6671,38400000.0
2008-09-05 20:44:00,0.6671,0.6671,0.66675,0.6668,68600000.0
2008-09-05 20:45:00,0.6668,0.66685,0.6668,0.66685,6200000.0
2008-09-05 20:46:00,0.66685,0.66685,0.6667,0.6667,13500000.0
2008-09-05 20:47:00,0.66675,0.6671,0.6666,0.6671,50800000.0
2008-09-05 20:48:00,0.667,0.667,0.6668,0.6668,26100000.0
2008-09-05 20:49:00,0.6668,0.6669,0.6668,0.6669,46300000.0
2008-09-05 20:50:00,0.6669,0.6669,0.6669,0.6669,27000000.0
2008-09-05 20:51:00,0.6669,0.6669,0.6669,0.6669,32400000.0
2008-09-05 20:52:00,0.6669,0.6669,0.6669,0.6669,59400000.0
2008-09-05 20:53:00,0.6669,0.6669,0.6668,0.6668,38600000.0
2008-09-05 20:54:00,0.66685,0.6669,0.6668,0.6668,28400000.0
2008-09-05 20:55:00,0.66685,0.66695,0.66685,0.6669,10400000.0
2008-09-05 20:56:00,0.6669,0.6669,0.66685,0.6669,17000000.0
2008-09-05 20:57:00,0.66638,0.66658,0.66629,0.66633,296400000.0
2008-09-05 20:58:00,0.6669,0.6669,0.6669,0.6669,5400000.0
2008-09-05 20:59:00,0.6669,0.6669,0.6669,0.6669,10800000.0
2008-09-05 21:00:00,0.6669,0.6669,0.66635,0.6665,62100000.0
2008-09-05 21:01:00,0.6665,0.6665,0.6665,0.6665,6000000.0
2008-09-05 21:02:00,0.6665,0.6665,0.6665,0.6665,11000000.0
2008-09-05 21:03:00,0.6665,0.66655,0.6665,0.66655,18500000.0
2008-09-05 21:04:00,0.66655,0.66655,0.66655,0.66655,6200000.0
2008-09-05 21:05:00,0.66617,0.66644,0.66612,0.66644,54200000.0
2008-09-05 21:06:00,0.66636,0.66647,0.66636,0.6664,50900000.0
2008-09-05 21:07:00,0.66638,0.66643,0.66624,0.66643,96100000.0
2008-09-05 21:08:00,0.66655,0.66655,0.66655,0.66655,4100000.0
2008-09-05 21:09:00,0.6666,0.66685,0.6666,0.6667,22900000.0
2008-09-05 21:10:00,0.6667,0.6667,0.6667,0.6667,4100000.0
2008-09-05 21:11:00,0.6667,0.6667,0.6667,0.6667,3100000.0
2008-09-05 21:12:00,0.66649,0.66673,0.66649,0.66653,38400000.0
2008-09-05 21:13:00,0.66662,0.6668,0.66653,0.66655,101700000.0
2008-09-05 21:14:00,0.6669,0.6669,0.6669,0.6669,1000000.0
2008-09-05 21:15:00,0.6669,0.6669,0.66675,0.6668,32900000.0
2008-09-05 21:16:00,0.6668,0.6669,0.6668,0.66685,26200000.0
2008-09-05 21:17:00,0.66649,0.66664,0.66639,0.66649,330600000.0
2008-09-05 21:18:00,0.66685,0.6669,0.66685,0.6669,7200000.0
2008-09-05 21:19:00,0.66659,0.6668,0.66656,0.66666,119300000.0
2008-09-05 21:20:00,0.66685,0.66685,0.66685,0.66685,3100000.0
2008-09-05 21:21:00,0.66652,0.66664,0.66629,0.66634,165100000.0
2008-09-05 21:22:00,0.66685,0.66725,0.6668,0.66685,44900000.0
2008-09-05 21:23:00,0.6669,0.6669,0.66685,0.6669,23900000.0
2008-09-05 21:24:00,0.6665,0.66684,0.66638,0.66665,53600000.0
2008-09-05 21:25:00,0.6669,0.66695,0.66665,0.66665,14700000.0
2008-09-05 21:26:00,0.6666,0.6675,0.6666,0.6675,94200000.0
2008-09-05 21:27:00,0.6673,0.6674,0.667,0.667,33600000.0
2008-09-05 21:28:00,0.6672,0.6675,0.6672,0.6675,20100000.0
2008-09-05 21:29:00,0.6673,0.6674,0.66685,0.66685,31100000.0
2008-09-05 21:30:00,0.66705,0.66715,0.6669,0.6669,17500000.0
2008-09-05 21:31:00,0.66695,0.66705,0.6669,0.6669,10300000.0
2008-09-05 21:32:00,0.66705,0.6673,0.6669,0.667,29000000.0
2008-09-05 21:33:00,0.667,0.6673,0.6669,0.667,70000000.0
2008-09-05 21:34:00,0.667,0.667,0.6669,0.66695,37000000.0
2008-09-05 21:35:00,0.66705,0.6671,0.66695,0.6671,36100000.0
2008-09-05 21:36:00,0.66715,0.6673,0.66685,0.6669,33200000.0
2008-09-05 21:37:00,0.6669,0.667,0.6669,0.667,10300000.0
2008-09-05 21:38:00,0.667,0.667,0.6669,0.6669,36700000.0
2008-09-05 21:39:00,0.667,0.667,0.6669,0.667,43400000.0
2008-09-05 21:40:00,0.66684,0.66711,0.66657,0.66672,29500000.0
2008-09-05 21:41:00,0.66675,0.66686,0.66665,0.66675,56500000.0
2008-09-05 21:42:00,0.667,0.667,0.6668,0.6668,85800000.0
2008-09-05 21:43:00,0.6668,0.6668,0.6668,0.6668,43300000.0
2008-09-05 21:44:00,0.6668,0.6669,0.6668,0.6669,16800000.0
2008-09-05 21:45:00,0.6669,0.66695,0.66665,0.6667,34100000.0
2008-09-05 21:46:00,0.66675,0.6668,0.66675,0.66675,33100000.0
2008-09-05 21:47:00,0.6664,0.66652,0.66634,0.66647,137600000.0
2008-09-05 21:48:00,0.66675,0.66675,0.66675,0.66675,3100000.0
2008-09-05 21:49:00,0.66675,0.6668,0.66675,0.6668,25800000.0
2008-09-05 21:50:00,0.6668,0.6668,0.6668,0.6668,4100000.0
2008-09-05 21:51:00,0.66645,0.66682,0.66638,0.66656,110000000.0
2008-09-05 21:52:00,0.6668,0.6668,0.6668,0.6668,1000000.0
2008-09-05 21:53:00,0.6668,0.6668,0.6668,0.6668,4100000.0
2008-09-05 21:54:00,0.667,0.667,0.6669,0.667,67400000.0
2008-09-05 21:55:00,0.667,0.667,0.667,0.667,1000000.0
2008-09-05 21:56:00,0.66684,0.66684,0.66667,0.66667,30800000.0
2008-09-05 21:57:00,0.66683,0.66686,0.66677,0.66677,35600000.0
2008-09-05 21:58:00,0.66679,0.66684,0.66664,0.66667,28200000.0
2008-09-05 21:59:00,0.6669,0.667,0.6669,0.667,10300000.0
2008-09-05 22:00:00,0.66679,0.66726,0.66669,0.66669,99400000.0
2008-09-05 22:01:00,0.66695,0.66695,0.66695,0.66695,3100000.0
2008-09-05 22:02:00,0.66695,0.66695,0.66695,0.66695,3100000.0
2008-09-05 22:03:00,0.66705,0.6671,0.66695,0.66705,20500000.0
2008-09-05 22:04:00,0.667,0.667,0.667,0.667,1000000.0
2008-09-05 22:05:00,0.6671,0.6671,0.6671,0.6671,11500000.0
2008-09-05 22:06:00,0.6671,0.6671,0.6671,0.6671,1000000.0
2008-09-05 22:07:00,0.66683,0.66705,0.66679,0.66682,117700000.0
2008-09-05 22:08:00,0.66684,0.66711,0.66684,0.66711,64400000.0
2008-09-05 22:09:00,0.6673,0.66765,0.66695,0.6671,30100000.0
2008-09-05 22:10:00,0.6671,0.66725,0.667,0.66725,19300000.0
2008-09-05 22:11:00,0.66735,0.66735,0.6673,0.6673,2000000.0
2008-09-05 22:12:00,0.6673,0.6673,0.6673,0.6673,2000000.0
2008-09-05 22:13:00,0.6673,0.6673,0.6673,0.6673,4000000.0
2008-09-05 22:14:00,0.6673,0.6674,0.6673,0.6674,14000000.0
2008-09-05 22:15:00,0.6673,0.6673,0.6673,0.6673,7800000.0
2008-09-05 22:16:00,0.6673,0.6673,0.6673,0.6673,4000000.0
2008-09-05 22:17:00,0.66696,0.66696,0.66678,0.66678,9800000.0
2008-09-05 22:18:00,0.6673,0.6673,0.66655,0.66675,24900000.0
2008-09-05 22:19:00,0.66655,0.66676,0.66655,0.66657,185099999.0
2008-09-05 22:20:00,0.66675,0.66675,0.66675,0.66675,6200000.0
2008-09-05 22:21:00,0.6667,0.66685,0.6667,0.6668,21600000.0
2008-09-05 22:22:00,0.6668,0.6671,0.6667,0.6671,50499999.0
2008-09-05 22:23:00,0.6671,0.6671,0.6671,0.6671,7000000.0
2008-09-05 22:24:00,0.6671,0.6671,0.6671,0.6671,5000000.0
2008-09-05 22:25:00,0.6671,0.6671,0.6671,0.6671,1000000.0
2008-09-05 22:26:00,0.6671,0.6671,0.6671,0.6671,2000000.0
2008-09-05 22:27:00,0.6671,0.6671,0.6671,0.6671,1000000.0
2008-09-05 22:28:00,0.6671,0.6671,0.6671,0.6671,1000000.0
2008-09-05 22:29:00,0.6671,0.6671,0.6671,0.6671,3000000.0
2008-09-05 22:30:00,0.6671,0.6671,0.6671,0.6671,4000000.0
2008-09-05 22:31:00,0.6671,0.6671,0.6671,0.6671,1000000.0
2008-09-05 22:32:00,0.6671,0.6671,0.6671,0.6671,7000000.0
2008-09-05 22:33:00,0.6671,0.6671,0.6671,0.6671,6000000.0
2008-09-05 22:34:00,0.66674,0.66707,0.66665,0.66678,103700000.0
2008-09-05 22:35:00,0.66687,0.66697,0.66678,0.66697,39100000.0
2008-09-05 22:36:00,0.66705,0.6671,0.66705,0.6671,17600000.0
2008-09-05 22:37:00,0.6671,0.66745,0.66705,0.66745,24900000.0
2008-09-05 22:38:00,0.66745,0.6677,0.66745,0.66755,240700002.0
2008-09-05 22:39:00,0.66755,0.6679,0.66755,0.6679,156700000.0
2008-09-05 22:40:00,0.6681,0.6693,0.668,0.6693,164700001.0
2008-09-05 22:41:00,0.6689,0.6691,0.66845,0.6691,242400012.0
2008-09-05 22:42:00,0.6686,0.6691,0.66845,0.6691,116000005.0
2008-09-05 22:43:00,0.6691,0.6691,0.66845,0.66845,67400003.0
2008-09-05 22:44:00,0.6685,0.6685,0.6679,0.668,33000000.0
2008-09-05 22:45:00,0.6682,0.66835,0.66785,0.6682,28000000.0
2008-09-05 22:46:00,0.66825,0.66895,0.66775,0.6684,69800000.0
2008-09-05 22:47:00,0.66855,0.66855,0.6669,0.6679,264700001.0
2008-09-05 22:48:00,0.66785,0.6679,0.66645,0.6673,82800000.0
2008-09-05 22:49:00,0.6672,0.66805,0.6672,0.66805,23000000.0
2008-09-05 22:50:00,0.66825,0.66825,0.66825,0.66825,2000000.0
2008-09-05 22:51:00,0.66755,0.66835,0.66755,0.66835,12400000.0
2008-09-05 22:52:00,0.66815,0.66815,0.66805,0.66815,9100000.0
2008-09-05 22:53:00,0.6681,0.66815,0.66795,0.66795,26500000.0
2008-09-05 22:54:00,0.668,0.6685,0.668,0.66835,97100000.0
2008-09-05 22:55:00,0.66835,0.6684,0.66835,0.6684,27600000.0
2008-09-05 22:56:00,0.6684,0.6684,0.6683,0.6683,202499997.0
2008-09-05 22:57:00,0.6685,0.6689,0.66805,0.66845,33800000.0
2008-09-05 22:58:00,0.66846,0.66861,0.66765,0.66811,36200000.0
2008-09-05 22:59:00,0.6687,0.6687,0.6686,0.6686,20500001.0
2008-09-08 00:00:00,0.6823,0.6826,0.6823,0.6826,187300000.0
2008-09-08 00:01:00,0.6825,0.6825,0.6821,0.6821,187300000.0
2008-09-08 00:02:00,0.6822,0.6823,0.6822,0.6823,187300000.0
2008-09-08 00:07:00,0.682,0.682,0.682,0.682,187300000.0
2008-09-08 00:08:00,0.6816,0.6817,0.6813,0.6813,187300000.0
2008-09-08 00:09:00,0.6808,0.6811,0.6806,0.6811,187300000.0
2008-09-08 00:10:00,0.6808,0.6815,0.6806,0.6812,187300000.0
2008-09-08 00:11:00,0.6815,0.6816,0.6814,0.6814,187300000.0
2008-09-08 00:12:00,0.6816,0.6816,0.6813,0.6813,187300000.0
2008-09-08 00:13:00,0.6805,0.6806,0.6803,0.6803,187300000.0
2008-09-08 00:14:00,0.6799,0.6803,0.6794,0.6794,187300000.0
2008-09-08 00:15:00,0.6793,0.6793,0.6778,0.6779,187300000.0
2008-09-08 00:16:00,0.6775,0.679,0.6775,0.6783,187300000.0
2008-09-08 00:17:00,0.6784,0.6786,0.6776,0.6786,187300000.0
2008-09-08 00:18:00,0.6788,0.6796,0.6786,0.6796,187300000.0
2008-09-08 00:19:00,0.6801,0.6808,0.6796,0.6808,187300000.0
2008-09-08 00:20:00,0.6806,0.6809,0.6806,0.6806,187300000.0
2008-09-08 00:21:00,0.6809,0.6814,0.6806,0.6814,187300000.0
2008-09-08 00:22:00,0.6815,0.6815,0.681,0.6812,187300000.0
2008-09-08 00:23:00,0.6811,0.6811,0.6801,0.6803,187300000.0
2008-09-08 00:24:00,0.6802,0.6803,0.6791,0.6794,187300000.0
2008-09-08 00:25:00,0.6793,0.6794,0.6777,0.6785,187300000.0
2008-09-08 00:26:00,0.6788,0.6796,0.6787,0.6796,187300000.0
2008-09-08 00:27:00,0.6795,0.6796,0.6787,0.6789,187300000.0
2008-09-08 00:28:00,0.6793,0.6793,0.6786,0.6787,187300000.0
2008-09-08 00:29:00,0.6788,0.679,0.6783,0.6784,187300000.0
2008-09-08 00:30:00,0.6783,0.6783,0.6777,0.6781,187300000.0
2008-09-08 00:31:00,0.6782,0.6782,0.6779,0.678,187300000.0
2008-09-08 00:32:00,0.6781,0.6782,0.6775,0.6776,187300000.0
2008-09-08 00:33:00,0.6775,0.6781,0.6775,0.6779,187300000.0
2008-09-08 00:34:00,0.6778,0.6778,0.6762,0.677,187300000.0
2008-09-08 00:35:00,0.6771,0.6778,0.6771,0.6778,187300000.0
2008-09-08 00:36:00,0.6777,0.6777,0.6776,0.6776,187300000.0
2008-09-08 00:37:00,0.6777,0.6785,0.6777,0.6784,187300000.0
2008-09-08 00:38:00,0.6785,0.6785,0.6781,0.6782,187300000.0
2008-09-08 00:39:00,0.6783,0.6786,0.6783,0.6786,187300000.0
2008-09-08 00:40:00,0.6788,0.6796,0.6788,0.6795,187300000.0
2008-09-08 00:42:00,0.6796,0.6799,0.6796,0.6796,187300000.0
2008-09-08 00:43:00,0.6794,0.6794,0.6794,0.6794,187300000.0
2008-09-08 00:44:00,0.6792,0.6792,0.6784,0.6792,187300000.0
2008-09-08 00:45:00,0.6791,0.6794,0.6791,0.6794,187300000.0
2008-09-08 00:46:00,0.6795,0.68,0.6793,0.6793,187300000.0
2008-09-08 00:47:00,0.6791,0.6794,0.6789,0.6794,187300000.0
2008-09-08 00:48:00,0.6793,0.6793,0.6793,0.6793,187300000.0
2008-09-08 00:49:00,0.6794,0.6796,0.6793,0.6793,187300000.0
2008-09-08 00:50:00,0.6792,0.6795,0.679,0.6794,187300000.0
2008-09-08 00:51:00,0.6795,0.6797,0.6795,0.6796,187300000.0
2008-09-08 00:52:00,0.6797,0.6798,0.6796,0.6796,187300000.0
2008-09-08 00:53:00,0.6795,0.6796,0.6793,0.6794,187300000.0
2008-09-08 00:54:00,0.679,0.6794,0.6787,0.6789,187300000.0
2008-09-08 00:55:00,0.679,0.6795,0.679,0.6793,187300000.0
2008-09-08 00:56:00,0.6794,0.6794,0.679,0.679,187300000.0
2008-09-08 00:57:00,0.6791,0.6791,0.679,0.679,187300000.0
2008-09-08 00:58:00,0.6788,0.6789,0.6788,0.6789,187300000.0
2008-09-08 00:59:00,0.6788,0.6799,0.6788,0.6792,187300000.0
2008-09-08 01:00:00,0.6793,0.6795,0.6781,0.6788,187300000.0
2008-09-08 01:01:00,0.6789,0.6794,0.6787,0.6793,187300000.0
2008-09-08 01:02:00,0.6794,0.6794,0.6792,0.6793,187300000.0
2008-09-08 01:03:00,0.6792,0.6792,0.6789,0.6789,187300000.0
2008-09-08 01:04:00,0.6788,0.6789,0.6784,0.6784,187300000.0
2008-09-08 01:05:00,0.6785,0.6785,0.6785,0.6785,187300000.0
2008-09-08 01:07:00,0.6784,0.6784,0.6784,0.6784,187300000.0
2008-09-08 01:08:00,0.6783,0.6783,0.6781,0.6781,187300000.0
2008-09-08 01:09:00,0.6782,0.6784,0.6782,0.6784,187300000.0
2008-09-08 01:10:00,0.6785,0.6786,0.6785,0.6786,187300000.0
2008-09-08 01:11:00,0.6787,0.6787,0.6787,0.6787,187300000.0
2008-09-08 01:12:00,0.6786,0.6786,0.6783,0.6783,187300000.0
2008-09-08 01:13:00,0.6782,0.6785,0.6781,0.6785,187300000.0
2008-09-08 01:14:00,0.6784,0.6784,0.6781,0.6782,187300000.0
2008-09-08 01:15:00,0.6783,0.6784,0.6783,0.6784,187300000.0
2008-09-08 01:16:00,0.6785,0.6786,0.6784,0.6785,187300000.0
2008-09-08 01:17:00,0.6786,0.6788,0.6786,0.6787,187300000.0
2008-09-08 01:18:00,0.6789,0.679,0.6789,0.679,187300000.0
2008-09-08 01:19:00,0.6789,0.679,0.6786,0.6787,187300000.0
2008-09-08 01:20:00,0.6786,0.6786,0.6784,0.6784,187300000.0
2008-09-08 01:21:00,0.6785,0.6785,0.6785,0.6785,187300000.0
2008-09-08 01:22:00,0.6786,0.6789,0.6784,0.6789,187300000.0
2008-09-08 01:23:00,0.6788,0.6788,0.6785,0.6786,187300000.0
2008-09-08 01:24:00,0.6785,0.6785,0.6783,0.6784,187300000.0
2008-09-08 01:25:00,0.6783,0.6784,0.678,0.6782,187300000.0
2008-09-08 01:26:00,0.6783,0.6784,0.6783,0.6784,187300000.0
2008-09-08 01:28:00,0.6785,0.6785,0.6784,0.6784,187300000.0
2008-09-08 01:29:00,0.6783,0.6783,0.6781,0.6781,187300000.0
2008-09-08 01:30:00,0.6782,0.6784,0.6782,0.6782,187300000.0
2008-09-08 01:31:00,0.6783,0.6783,0.6771,0.6773,187300000.0
2008-09-08 01:32:00,0.6772,0.6775,0.6772,0.6775,187300000.0
2008-09-08 01:33:00,0.6776,0.6776,0.6773,0.6775,187300000.0
2008-09-08 01:34:00,0.6774,0.6774,0.6771,0.6772,187300000.0
2008-09-08 01:35:00,0.6773,0.6775,0.6773,0.6774,187300000.0
2008-09-08 01:36:00,0.6775,0.6776,0.6775,0.6775,187300000.0
2008-09-08 01:37:00,0.6774,0.6774,0.6774,0.6774,187300000.0
2008-09-08 01:39:00,0.6773,0.6773,0.6773,0.6773,187300000.0
2008-09-08 01:40:00,0.6772,0.6772,0.6772,0.6772,187300000.0
2008-09-08 01:41:00,0.6773,0.6773,0.6772,0.6773,187300000.0
2008-09-08 01:42:00,0.6772,0.6773,0.6772,0.6773,187300000.0
2008-09-08 01:43:00,0.6772,0.6772,0.6772,0.6772,187300000.0
2008-09-08 01:44:00,0.6775,0.6781,0.6774,0.6778,187300000.0
2008-09-08 01:45:00,0.6777,0.6777,0.6775,0.6775,187300000.0
2008-09-08 01:46:00,0.6774,0.6775,0.6774,0.6775,187300000.0
2008-09-08 01:47:00,0.6774,0.6775,0.6774,0.6775,187300000.0
2008-09-08 01:48:00,0.6774,0.6774,0.6773,0.6774,187300000.0
2008-09-08 01:49:00,0.6775,0.6775,0.6773,0.6773,187300000.0
2008-09-08 01:50:00,0.6774,0.6777,0.6774,0.6776,187300000.0
2008-09-08 01:51:00,0.6777,0.678,0.6776,0.6779,187300000.0
2008-09-08 01:52:00,0.6778,0.678,0.6778,0.6779,187300000.0
2008-09-08 01:53:00,0.678,0.6782,0.678,0.678,187300000.0
2008-09-08 01:54:00,0.6781,0.6786,0.678,0.6785,187300000.0
2008-09-08 01:55:00,0.6786,0.6786,0.678,0.678,187300000.0
2008-09-08 01:56:00,0.6779,0.6782,0.6779,0.678,187300000.0
2008-09-08 01:57:00,0.6779,0.6781,0.6773,0.6775,187300000.0
2008-09-08 01:58:00,0.6774,0.6776,0.6773,0.6774,187300000.0
2008-09-08 01:59:00,0.6773,0.6774,0.676,0.676,187300000.0
2008-09-08 02:00:00,0.6761,0.6763,0.6756,0.6761,187300000.0
2008-09-08 02:01:00,0.6762,0.6767,0.67595,0.6762,312400000.0
2008-09-08 02:02:00,0.67625,0.67625,0.67625,0.67625,5000000.0
2008-09-08 02:03:00,0.6763,0.6763,0.6756,0.67605,212700000.0
2008-09-08 02:04:00,0.6761,0.6766,0.6761,0.6764,108600000.0
2008-09-08 02:05:00,0.6764,0.6764,0.6763,0.6763,226800000.0
2008-09-08 02:06:00,0.6763,0.6763,0.6761,0.6761,68300000.0
2008-09-08 02:07:00,0.6761,0.6762,0.6761,0.6762,156700001.0
2008-09-08 02:08:00,0.6762,0.6763,0.6761,0.6763,84700000.0
2008-09-08 02:09:00,0.6763,0.6771,0.6762,0.6766,335200001.0
2008-09-08 02:10:00,0.6766,0.6766,0.6766,0.6766,128000000.0
2008-09-08 02:11:00,0.6767,0.6767,0.67615,0.6767,132000000.0
2008-09-08 02:12:00,0.6768,0.6769,0.6766,0.6766,36800000.0
2008-09-08 02:13:00,0.6766,0.6766,0.6761,0.6766,390000000.0
2008-09-08 02:14:00,0.67675,0.677,0.67615,0.6768,190400000.0
2008-09-08 02:15:00,0.6768,0.6775,0.6768,0.6775,180400000.0
2008-09-08 02:16:00,0.6775,0.6777,0.6772,0.6773,140700000.0
2008-09-08 02:17:00,0.6773,0.6773,0.6773,0.6773,48600000.0
2008-09-08 02:18:00,0.6773,0.67755,0.6773,0.67755,99100000.0
2008-09-08 02:19:00,0.6777,0.6779,0.6776,0.67785,201400001.0
2008-09-08 02:20:00,0.67785,0.6785,0.67785,0.6785,128100000.0
2008-09-08 02:21:00,0.6785,0.6785,0.67775,0.678,154100000.0
2008-09-08 02:22:00,0.67805,0.6787,0.678,0.6786,154000000.0
2008-09-08 02:23:00,0.6786,0.6787,0.67855,0.6787,143900000.0
2008-09-08 02:24:00,0.6787,0.6788,0.6787,0.6788,243600006.0
2008-09-08 02:25:00,0.679,0.6791,0.67865,0.679,99700000.0
2008-09-08 02:26:00,0.6791,0.68,0.679,0.6799,198000000.0
2008-09-08 02:27:00,0.6801,0.6812,0.6801,0.6805,178499999.0
2008-09-08 02:28:00,0.6805,0.6805,0.6805,0.6805,13700000.0
2008-09-08 02:29:00,0.6805,0.6807,0.6805,0.6807,24100000.0
2008-09-08 02:30:00,0.6807,0.6807,0.68045,0.68045,75700000.0
2008-09-08 02:31:00,0.6804,0.6804,0.6799,0.6802,255100000.0
2008-09-08 02:32:00,0.6802,0.6805,0.67985,0.6801,314800000.0
2008-09-08 02:33:00,0.68005,0.6802,0.68,0.6802,40100000.0
2008-09-08 02:34:00,0.6802,0.6807,0.6802,0.6804,139800000.0
2008-09-08 02:35:00,0.6804,0.6804,0.6803,0.6803,59400000.0
2008-09-08 02:36:00,0.6803,0.6804,0.6803,0.6804,87200000.0
2008-09-08 02:37:00,0.6804,0.6804,0.6799,0.6801,179100000.0
2008-09-08 02:38:00,0.68,0.6801,0.68,0.6801,52100000.0
2008-09-08 02:39:00,0.6801,0.6807,0.6801,0.6806,260900000.0
2008-09-08 02:40:00,0.6806,0.6811,0.68035,0.6807,236200000.0
2008-09-08 02:41:00,0.6807,0.6808,0.6805,0.6805,332200000.0
2008-09-08 02:42:00,0.6805,0.6806,0.6804,0.6805,210700000.0
2008-09-08 02:43:00,0.6806,0.6806,0.6805,0.6805,132200000.0
2008-09-08 02:44:00,0.6805,0.6805,0.68005,0.6803,42700000.0
2008-09-08 02:45:00,0.6803,0.6803,0.6798,0.68,439100004.0
2008-09-08 02:46:00,0.68,0.68055,0.68,0.6804,104400000.0
2008-09-08 02:47:00,0.6804,0.6804,0.6804,0.6804,44800000.0
2008-09-08 02:48:00,0.6804,0.6804,0.6804,0.6804,19200000.0
2008-09-08 02:49:00,0.6804,0.6804,0.6798,0.6801,111000000.0
2008-09-08 02:50:00,0.6801,0.6804,0.68,0.6803,132400000.0
2008-09-08 02:51:00,0.6803,0.6804,0.6802,0.6802,149100000.0
2008-09-08 02:52:00,0.6802,0.68035,0.6802,0.68035,144300001.0
2008-09-08 02:53:00,0.6803,0.6804,0.6799,0.68,260899999.0
2008-09-08 02:54:00,0.68,0.6801,0.6798,0.6799,153500001.0
2008-09-08 02:55:00,0.6799,0.6801,0.6798,0.6801,369900000.0
2008-09-08 02:56:00,0.6801,0.6801,0.6794,0.6794,323800000.0
2008-09-08 02:57:00,0.6794,0.6795,0.6789,0.6792,173100000.0
2008-09-08 02:58:00,0.6792,0.6795,0.679,0.6791,286200000.0
2008-09-08 02:59:00,0.6791,0.6795,0.679,0.679,316300000.0
2008-09-08 03:00:00,0.6789,0.6789,0.6782,0.6784,359300000.0
2008-09-08 03:01:00,0.6784,0.6789,0.6782,0.67875,298600000.0
2008-09-08 03:02:00,0.67875,0.6789,0.67875,0.6789,12400000.0
2008-09-08 03:03:00,0.67895,0.6792,0.67875,0.6789,156800000.0
2008-09-08 03:04:00,0.679,0.679,0.6789,0.679,122800000.0
2008-09-08 03:05:00,0.679,0.679,0.6785,0.6787,84500000.0
2008-09-08 03:06:00,0.6787,0.6787,0.678,0.6782,158000000.0
2008-09-08 03:07:00,0.6778,0.67815,0.6777,0.6778,228200000.0
2008-09-08 03:08:00,0.6779,0.678,0.67665,0.67745,284500000.0
2008-09-08 03:09:00,0.67745,0.6775,0.67725,0.67725,328600000.0
2008-09-08 03:10:00,0.6774,0.6778,0.6774,0.6778,54800000.0
2008-09-08 03:11:00,0.6779,0.67835,0.6779,0.6779,23000000.0
2008-09-08 03:12:00,0.67805,0.6789,0.6779,0.67845,87800000.0
2008-09-08 03:13:00,0.67835,0.6786,0.67825,0.67825,32100000.0
2008-09-08 03:14:00,0.6783,0.67845,0.6782,0.6784,61500000.0
2008-09-08 03:15:00,0.6783,0.6783,0.678,0.678,35800000.0
2008-09-08 03:16:00,0.6781,0.6782,0.678,0.6782,32600000.0
2008-09-08 03:17:00,0.67825,0.67835,0.67825,0.6783,6000000.0
2008-09-08 03:18:00,0.6784,0.6792,0.67835,0.67905,25200000.0
2008-09-08 03:19:00,0.67905,0.67905,0.67905,0.67905,3000000.0
2008-09-08 03:20:00,0.679,0.67905,0.6788,0.67905,124200000.0
2008-09-08 03:21:00,0.6791,0.6794,0.6791,0.6793,144400000.0
2008-09-08 03:22:00,0.67935,0.67935,0.67935,0.67935,5000000.0
2008-09-08 03:23:00,0.6793,0.6794,0.6781,0.67815,191500000.0
2008-09-08 03:24:00,0.6781,0.67885,0.6781,0.67885,35200000.0
2008-09-08 03:25:00,0.67885,0.67895,0.6787,0.67895,37000000.0
2008-09-08 03:26:00,0.67905,0.67905,0.67905,0.67905,2000000.0
2008-09-08 03:27:00,0.679,0.679,0.67885,0.67885,18400000.0
2008-09-08 03:28:00,0.67869,0.67874,0.67848,0.67849,82500000.0
2008-09-08 03:29:00,0.6788,0.6789,0.67875,0.6789,18500000.0
2008-09-08 03:30:00,0.67885,0.6793,0.6788,0.6793,25400000.0
2008-09-08 03:31:00,0.6793,0.6799,0.6793,0.67975,36500000.0
2008-09-08 03:32:00,0.6798,0.6807,0.67975,0.6803,59700000.0
2008-09-08 03:33:00,0.6804,0.6805,0.6803,0.6805,60200000.0
2008-09-08 03:34:00,0.6805,0.6807,0.6805,0.6807,26300000.0
2008-09-08 03:35:00,0.6807,0.6808,0.6803,0.6804,61300000.0
2008-09-08 03:36:00,0.6804,0.6806,0.68035,0.68035,52500000.0
2008-09-08 03:37:00,0.6804,0.68045,0.68015,0.6803,56000000.0
2008-09-08 03:38:00,0.6805,0.6807,0.6802,0.68035,58300000.0
2008-09-08 03:39:00,0.6804,0.6807,0.6803,0.6806,76300000.0
2008-09-08 03:40:00,0.6806,0.6807,0.6806,0.6807,9300000.0
2008-09-08 03:41:00,0.6807,0.6807,0.68045,0.6807,31200000.0
2008-09-08 03:42:00,0.6807,0.6811,0.68055,0.6808,114900000.0
2008-09-08 03:43:00,0.6808,0.6812,0.6808,0.6812,74300000.0
2008-09-08 03:44:00,0.6812,0.6812,0.681,0.681,8000000.0
2008-09-08 03:45:00,0.6811,0.6812,0.681,0.6811,28500000.0
2008-09-08 03:46:00,0.6811,0.6812,0.6809,0.681,46200000.0
2008-09-08 03:47:00,0.681,0.6811,0.6809,0.6811,30600000.0
2008-09-08 03:48:00,0.6811,0.6811,0.68075,0.681,122500002.0
2008-09-08 03:49:00,0.681,0.68105,0.681,0.681,15400000.0
2008-09-08 03:50:00,0.681,0.681,0.6808,0.68095,31700000.0
2008-09-08 03:51:00,0.68095,0.681,0.68095,0.681,16400000.0
2008-09-08 03:52:00,0.681,0.681,0.681,0.681,5200000.0
2008-09-08 03:53:00,0.681,0.6811,0.68085,0.68105,101300000.0
2008-09-08 03:54:00,0.68105,0.6811,0.6809,0.6809,36000000.0
2008-09-08 03:55:00,0.68085,0.68105,0.68085,0.68105,33200000.0
2008-09-08 03:56:00,0.68115,0.6812,0.681,0.681,50400000.0
2008-09-08 03:57:00,0.681,0.68105,0.681,0.68105,5000000.0
2008-09-08 03:58:00,0.68105,0.6816,0.68105,0.68125,83500000.0
2008-09-08 03:59:00,0.68125,0.6816,0.68125,0.6816,62200001.0
2008-09-08 04:00:00,0.68155,0.68165,0.68145,0.6816,71400000.0
2008-09-08 04:01:00,0.6819,0.6819,0.68145,0.68165,61300000.0
2008-09-08 04:02:00,0.68165,0.68165,0.68105,0.68115,116900000.0
2008-09-08 04:03:00,0.6812,0.6814,0.681,0.68125,139800000.0
2008-09-08 04:04:00,0.68125,0.68125,0.68035,0.6807,158600000.0
2008-09-08 04:05:00,0.6807,0.6811,0.68065,0.6808,49700000.0
2008-09-08 04:06:00,0.6808,0.6808,0.68025,0.6803,36900000.0
2008-09-08 04:07:00,0.68035,0.68095,0.68035,0.6809,113200000.0
2008-09-08 04:08:00,0.6809,0.6809,0.6804,0.68065,121000000.0
2008-09-08 04:09:00,0.6806,0.6813,0.6806,0.6813,38000000.0
2008-09-08 04:10:00,0.6813,0.6813,0.6813,0.6813,26300000.0
2008-09-08 04:11:00,0.6813,0.6813,0.6813,0.6813,8600000.0
2008-09-08 04:12:00,0.6813,0.6813,0.6813,0.6813,43000000.0
2008-09-08 04:13:00,0.6813,0.6813,0.6813,0.6813,25800000.0
2008-09-08 04:14:00,0.6813,0.6813,0.6812,0.6813,32500000.0
2008-09-08 04:15:00,0.6813,0.6813,0.6813,0.6813,8600000.0
2008-09-08 04:16:00,0.6813,0.6813,0.68055,0.6806,58800000.0
2008-09-08 04:17:00,0.6806,0.6807,0.6806,0.6806,46900000.0
2008-09-08 04:18:00,0.6806,0.6806,0.6806,0.6806,3100000.0
2008-09-08 04:19:00,0.6806,0.6811,0.6806,0.6811,4800000.0
2008-09-08 04:20:00,0.68125,0.6814,0.68125,0.6814,14300000.0
2008-09-08 04:21:00,0.6813,0.6813,0.6813,0.6813,1000000.0
2008-09-08 04:22:00,0.6815,0.6817,0.6812,0.6813,61400000.0
2008-09-08 04:23:00,0.6813,0.6815,0.6813,0.6815,11200000.0
2008-09-08 04:24:00,0.6815,0.6815,0.6808,0.6808,53000000.0
2008-09-08 04:25:00,0.6808,0.68105,0.6807,0.68075,42800000.0
2008-09-08 04:26:00,0.6808,0.6814,0.6807,0.6813,37900000.0
2008-09-08 04:27:00,0.68125,0.6817,0.6811,0.68135,72800000.0
2008-09-08 04:28:00,0.68145,0.68155,0.68145,0.68155,6400000.0
2008-09-08 04:29:00,0.68155,0.6817,0.681,0.6811,52200000.0
2008-09-08 04:30:00,0.6811,0.6811,0.68095,0.6811,14000000.0
2008-09-08 04:31:00,0.68115,0.68115,0.68115,0.68115,1000000.0
2008-09-08 04:32:00,0.68115,0.6814,0.68105,0.68105,21500000.0
2008-09-08 04:33:00,0.6811,0.68115,0.6811,0.68115,9400000.0
2008-09-08 04:34:00,0.6811,0.6811,0.6811,0.6811,1000000.0
2008-09-08 04:35:00,0.6811,0.6811,0.68105,0.68105,14400000.0
2008-09-08 04:36:00,0.68105,0.68145,0.68105,0.68135,20900000.0
2008-09-08 04:37:00,0.68145,0.68155,0.68115,0.68145,79800000.0
2008-09-08 04:38:00,0.6814,0.6817,0.68125,0.68125,52900000.0
2008-09-08 04:39:00,0.68125,0.6816,0.68125,0.6816,64000000.0
2008-09-08 04:40:00,0.6817,0.6817,0.6814,0.6814,42100000.0
2008-09-08 04:41:00,0.6814,0.68145,0.6814,0.6814,10300000.0
2008-09-08 04:42:00,0.6814,0.68145,0.6814,0.68145,18500000.0
2008-09-08 04:43:00,0.68145,0.6815,0.68145,0.6815,26800000.0
2008-09-08 04:44:00,0.68121,0.68128,0.68121,0.68123,56100000.0
2008-09-08 04:45:00,0.68145,0.68145,0.68145,0.68145,7200000.0
2008-09-08 04:46:00,0.6815,0.6815,0.6815,0.6815,6200000.0
2008-09-08 04:47:00,0.6815,0.68175,0.6815,0.6816,31300000.0
2008-09-08 04:48:00,0.6816,0.6817,0.68155,0.6817,5000000.0
2008-09-08 04:49:00,0.68155,0.6816,0.68155,0.6816,23400000.0
2008-09-08 04:50:00,0.6817,0.6817,0.6817,0.6817,2000000.0
2008-09-08 04:51:00,0.68165,0.68165,0.6816,0.6816,10800000.0
2008-09-08 04:52:00,0.6816,0.6816,0.6814,0.68155,38800000.0
2008-09-08 04:53:00,0.68155,0.68155,0.6814,0.6814,18600000.0
2008-09-08 04:54:00,0.6814,0.68145,0.6814,0.68145,22800000.0
2008-09-08 04:55:00,0.68145,0.68155,0.68145,0.6815,77800000.0
2008-09-08 04:56:00,0.6815,0.6815,0.6815,0.6815,22300000.0
2008-09-08 04:57:00,0.6815,0.68265,0.6815,0.6821,41300000.0
2008-09-08 04:58:00,0.682,0.682,0.682,0.682,1000000.0
2008-09-08 04:59:00,0.6821,0.6821,0.6815,0.68175,119200000.0
2008-09-08 05:00:00,0.6817,0.6817,0.6817,0.6817,2100000.0
2008-09-08 05:01:00,0.6817,0.68175,0.6817,0.68175,3000000.0
2008-09-08 05:02:00,0.68185,0.68195,0.68185,0.6819,14200000.0
2008-09-08 05:03:00,0.6819,0.6819,0.6819,0.6819,2000000.0
2008-09-08 05:04:00,0.6819,0.6819,0.6819,0.6819,8200000.0
2008-09-08 05:05:00,0.68144,0.68162,0.68142,0.68145,50800000.0
2008-09-08 05:06:00,0.68185,0.68195,0.68185,0.6819,20400000.0
2008-09-08 05:07:00,0.6818,0.6818,0.6818,0.6818,1000000.0
2008-09-08 05:08:00,0.6818,0.68185,0.6815,0.6815,20500000.0
2008-09-08 05:09:00,0.6815,0.6817,0.6815,0.6817,42300000.0
2008-09-08 05:10:00,0.6817,0.6817,0.68155,0.68155,11200000.0
2008-09-08 05:11:00,0.68155,0.6817,0.68155,0.6817,39400000.0
2008-09-08 05:12:00,0.68165,0.6818,0.6816,0.6818,56400000.0
2008-09-08 05:13:00,0.6818,0.6819,0.6818,0.68185,142100000.0
2008-09-08 05:14:00,0.68185,0.6825,0.68185,0.6823,32500000.0
2008-09-08 05:15:00,0.68225,0.6824,0.68205,0.68225,64400000.0
2008-09-08 05:16:00,0.6822,0.68225,0.6822,0.68225,3100000.0
2008-09-08 05:17:00,0.68215,0.68215,0.68205,0.68205,17700000.0
2008-09-08 05:18:00,0.682,0.68205,0.6819,0.68205,9200000.0
2008-09-08 05:19:00,0.68205,0.6826,0.68205,0.68235,21300000.0
2008-09-08 05:20:00,0.6823,0.68245,0.68225,0.68245,28700000.0
2008-09-08 05:21:00,0.68235,0.6824,0.6823,0.6824,10500000.0
2008-09-08 05:22:00,0.68235,0.68235,0.68235,0.68235,2100000.0
2008-09-08 05:23:00,0.68245,0.6825,0.6824,0.6824,16400000.0
2008-09-08 05:24:00,0.68235,0.6825,0.6823,0.6823,29900000.0
2008-09-08 05:25:00,0.68225,0.6824,0.68225,0.6824,54700000.0
2008-09-08 05:26:00,0.6824,0.6824,0.6824,0.6824,6200000.0
2008-09-08 05:27:00,0.68245,0.68245,0.6824,0.68245,12100000.0
2008-09-08 05:28:00,0.6824,0.6826,0.6824,0.6826,36700000.0
2008-09-08 05:29:00,0.6826,0.6826,0.6825,0.6826,27900000.0
2008-09-08 05:30:00,0.6826,0.6826,0.6824,0.6825,46600000.0
2008-09-08 05:31:00,0.6825,0.6826,0.6825,0.6825,64700000.0
2008-09-08 05:32:00,0.68255,0.68255,0.6825,0.6825,21500000.0
2008-09-08 05:33:00,0.6825,0.6828,0.6825,0.68255,85000000.0
2008-09-08 05:34:00,0.68255,0.6826,0.6825,0.68255,11200000.0
2008-09-08 05:35:00,0.6825,0.68255,0.6825,0.68255,9400000.0
2008-09-08 05:36:00,0.68255,0.68255,0.6825,0.6825,10300000.0
2008-09-08 05:37:00,0.6825,0.6825,0.6825,0.6825,6200000.0
2008-09-08 05:38:00,0.6825,0.6825,0.6823,0.6824,27900000.0
2008-09-08 05:39:00,0.68245,0.6825,0.6823,0.6825,58500000.0
2008-09-08 05:40:00,0.6825,0.6825,0.6824,0.6825,52500000.0
2008-09-08 05:41:00,0.6825,0.6825,0.6821,0.68225,47400000.0
2008-09-08 05:42:00,0.6823,0.6826,0.6821,0.68245,93100000.0
2008-09-08 05:43:00,0.6825,0.6826,0.68225,0.68225,141700000.0
2008-09-08 05:44:00,0.68235,0.6824,0.6823,0.6823,31600000.0
2008-09-08 05:45:00,0.6823,0.68235,0.68225,0.6823,76700000.0
2008-09-08 05:46:00,0.6823,0.68245,0.6823,0.68245,20200000.0
2008-09-08 05:47:00,0.68245,0.6825,0.68235,0.68245,144800000.0
2008-09-08 05:48:00,0.68245,0.68265,0.6824,0.68245,90400000.0
2008-09-08 05:49:00,0.68245,0.68245,0.68185,0.68205,82200000.0
2008-09-08 05:50:00,0.682,0.68215,0.682,0.68215,11000000.0
2008-09-08 05:51:00,0.68215,0.68215,0.682,0.682,19400000.0
2008-09-08 05:52:00,0.682,0.68225,0.68195,0.6822,32600000.0
2008-09-08 05:53:00,0.6822,0.6822,0.6822,0.6822,28700000.0
2008-09-08 05:54:00,0.6822,0.6822,0.6822,0.6822,1000000.0
2008-09-08 05:55:00,0.6822,0.6822,0.6822,0.6822,2100000.0
2008-09-08 05:56:00,0.6822,0.6822,0.6822,0.6822,1000000.0
2008-09-08 05:57:00,0.6818,0.68216,0.68172,0.68175,178700000.0
2008-09-08 05:58:00,0.6822,0.6822,0.682,0.682,42700000.0
2008-09-08 05:59:00,0.682,0.682,0.682,0.682,8400000.0
2008-09-08 06:00:00,0.682,0.682,0.6819,0.682,26400000.0
2008-09-08 06:01:00,0.682,0.682,0.6818,0.6818,35900000.0
2008-09-08 06:02:00,0.68175,0.6819,0.68175,0.68185,14400000.0
2008-09-08 06:03:00,0.6819,0.6822,0.6818,0.6818,91500000.0
2008-09-08 06:04:00,0.6818,0.6822,0.6818,0.6821,37300000.0
2008-09-08 06:05:00,0.6821,0.6821,0.6821,0.6821,14000000.0
2008-09-08 06:06:00,0.6819,0.6821,0.6819,0.6821,4200000.0
2008-09-08 06:07:00,0.6821,0.6821,0.68195,0.68195,11300000.0
2008-09-08 06:08:00,0.68195,0.6822,0.6819,0.6822,38800000.0
2008-09-08 06:09:00,0.6822,0.6822,0.682,0.68205,23600000.0
2008-09-08 06:10:00,0.68171,0.68224,0.68157,0.68166,60500000.0
2008-09-08 06:11:00,0.682,0.6821,0.68185,0.6821,52200000.0
2008-09-08 06:12:00,0.68195,0.68195,0.6819,0.6819,5100000.0
2008-09-08 06:13:00,0.6818,0.6821,0.6817,0.6821,42500000.0
2008-09-08 06:14:00,0.6821,0.6821,0.68175,0.68185,9000000.0
2008-09-08 06:15:00,0.6818,0.682,0.6818,0.6818,4400000.0
2008-09-08 06:16:00,0.682,0.6821,0.6817,0.6817,5100000.0
2008-09-08 06:17:00,0.6818,0.682,0.6818,0.682,2000000.0
2008-09-08 06:18:00,0.6821,0.6821,0.6817,0.6821,8100000.0
2008-09-08 06:19:00,0.6821,0.6821,0.6817,0.6818,8300000.0
2008-09-08 06:20:00,0.6818,0.6818,0.6818,0.6818,9300000.0
2008-09-08 06:21:00,0.682,0.6821,0.6817,0.682,9100000.0
2008-09-08 06:22:00,0.6821,0.6821,0.6817,0.6817,3000000.0
2008-09-08 06:23:00,0.6818,0.682,0.6811,0.68115,30000000.0
2008-09-08 06:24:00,0.6812,0.6812,0.6811,0.68115,18400000.0
2008-09-08 06:25:00,0.6811,0.6811,0.6811,0.6811,26700000.0
2008-09-08 06:26:00,0.6811,0.6812,0.6811,0.6811,82100000.0
2008-09-08 06:27:00,0.6812,0.6812,0.6812,0.6812,10800000.0
2008-09-08 06:28:00,0.6806,0.681,0.68058,0.681,91400000.0
2008-09-08 06:29:00,0.6812,0.6812,0.6809,0.68105,34800000.0
2008-09-08 06:30:00,0.68105,0.68145,0.68105,0.6814,81200000.0
2008-09-08 06:31:00,0.6813,0.6813,0.6812,0.6812,23200000.0
2008-09-08 06:32:00,0.6812,0.68135,0.6812,0.68125,21600000.0
2008-09-08 06:33:00,0.6812,0.68125,0.68115,0.68125,7200000.0
2008-09-08 06:34:00,0.6814,0.6814,0.68125,0.68125,5900000.0
2008-09-08 06:35:00,0.6812,0.6814,0.6812,0.6814,6200000.0
2008-09-08 06:36:00,0.68135,0.6816,0.68125,0.68135,16900000.0
2008-09-08 06:37:00,0.6815,0.6816,0.6813,0.6816,7100000.0
2008-09-08 06:38:00,0.6816,0.6816,0.68145,0.68155,8000000.0
2008-09-08 06:39:00,0.6815,0.6815,0.6815,0.6815,1000000.0
2008-09-08 06:40:00,0.6815,0.68155,0.6815,0.6815,11700000.0
2008-09-08 06:41:00,0.68155,0.68155,0.68155,0.68155,1000000.0
2008-09-08 06:42:00,0.6815,0.6815,0.6815,0.6815,3200000.0
2008-09-08 06:43:00,0.6815,0.6816,0.6815,0.6816,5300000.0
2008-09-08 06:44:00,0.68126,0.68134,0.68093,0.68129,63800001.0
2008-09-08 06:45:00,0.6815,0.6817,0.6815,0.6817,26800000.0
2008-09-08 06:46:00,0.68127,0.6816,0.68116,0.68144,79000000.0
2008-09-08 06:47:00,0.6818,0.6818,0.68175,0.68175,2000000.0
2008-09-08 06:48:00,0.6818,0.6819,0.68175,0.6819,13700000.0
2008-09-08 06:49:00,0.6819,0.6819,0.6819,0.6819,18100000.0
2008-09-08 06:50:00,0.6819,0.6821,0.6819,0.6821,25400000.0
2008-09-08 06:51:00,0.6821,0.6821,0.6821,0.6821,2000000.0
2008-09-08 06:52:00,0.6821,0.6821,0.6821,0.6821,3000000.0
2008-09-08 06:53:00,0.68171,0.68185,0.6816,0.68184,30200000.0
2008-09-08 06:54:00,0.6821,0.6823,0.6821,0.6822,22200000.0
2008-09-08 06:55:00,0.6822,0.6822,0.6817,0.6817,17300000.0
2008-09-08 06:56:00,0.6818,0.6818,0.6818,0.6818,5000000.0
2008-09-08 06:57:00,0.6818,0.6818,0.6818,0.6818,5000000.0
2008-09-08 06:58:00,0.6818,0.68205,0.6818,0.68205,33600000.0
2008-09-08 06:59:00,0.68205,0.6822,0.682,0.6822,16600000.0
2008-09-08 07:00:00,0.68205,0.6821,0.6819,0.6819,24700000.0
2008-09-08 07:01:00,0.6821,0.6821,0.6819,0.6819,19700000.0
2008-09-08 07:02:00,0.68205,0.68205,0.6815,0.6818,57600000.0
2008-09-08 07:03:00,0.68185,0.68185,0.6815,0.6815,33100000.0
2008-09-08 07:04:00,0.6815,0.6815,0.68145,0.6815,39200000.0
2008-09-08 07:05:00,0.6815,0.6816,0.6815,0.6815,10500000.0
2008-09-08 07:06:00,0.6815,0.68185,0.6815,0.68185,29000000.0
2008-09-08 07:07:00,0.68185,0.6819,0.68185,0.6819,9200000.0
2008-09-08 07:08:00,0.68143,0.68163,0.68126,0.68136,64900000.0
2008-09-08 07:09:00,0.6819,0.6819,0.6818,0.6819,35000000.0
2008-09-08 07:10:00,0.6819,0.68205,0.6819,0.682,28700000.0
2008-09-08 07:11:00,0.682,0.682,0.6819,0.6819,10400000.0
2008-09-08 07:12:00,0.6819,0.682,0.6819,0.682,16400000.0
2008-09-08 07:13:00,0.68163,0.6817,0.68154,0.68169,33000000.0
2008-09-08 07:14:00,0.682,0.6821,0.682,0.6821,5100000.0
2008-09-08 07:15:00,0.68215,0.68235,0.6821,0.6821,20300000.0
2008-09-08 07:16:00,0.6821,0.68225,0.6821,0.6821,28200000.0
2008-09-08 07:17:00,0.6821,0.6821,0.68205,0.68205,15600000.0
2008-09-08 07:18:00,0.682,0.682,0.682,0.682,5400000.0
2008-09-08 07:19:00,0.682,0.682,0.682,0.682,6400000.0
2008-09-08 07:20:00,0.68177,0.68201,0.68162,0.68162,47499999.0
2008-09-08 07:21:00,0.68157,0.6819,0.68156,0.68175,489899999.0
2008-09-08 07:22:00,0.6821,0.6821,0.6821,0.6821,10600000.0
2008-09-08 07:23:00,0.6821,0.6822,0.682,0.6822,99800000.0
2008-09-08 07:24:00,0.68215,0.6822,0.6821,0.68215,48800000.0
2008-09-08 07:25:00,0.68215,0.6823,0.6821,0.6821,70800000.0
2008-09-08 07:26:00,0.6821,0.6822,0.68205,0.6821,23200000.0
2008-09-08 07:27:00,0.6821,0.6821,0.6821,0.6821,6400000.0
2008-09-08 07:28:00,0.6821,0.6823,0.6821,0.6821,49100000.0
2008-09-08 07:29:00,0.6823,0.6823,0.68215,0.68215,16900000.0
2008-09-08 07:30:00,0.6822,0.68225,0.6821,0.68215,27700000.0
2008-09-08 07:31:00,0.6821,0.6821,0.6819,0.682,41100000.0
2008-09-08 07:32:00,0.682,0.6821,0.6819,0.6821,53000000.0
2008-09-08 07:33:00,0.6821,0.6824,0.6821,0.6824,88400000.0
2008-09-08 07:34:00,0.6824,0.6824,0.6821,0.6822,116500000.0
2008-09-08 07:35:00,0.6822,0.6822,0.6822,0.6822,2000000.0
2008-09-08 07:36:00,0.6822,0.6822,0.6822,0.6822,16000000.0
2008-09-08 07:37:00,0.6822,0.6822,0.6822,0.6822,2000000.0
2008-09-08 07:38:00,0.6822,0.68225,0.6822,0.68225,30900000.0
2008-09-08 07:39:00,0.68225,0.6824,0.68225,0.6824,27600000.0
2008-09-08 07:40:00,0.6825,0.6825,0.6822,0.6823,15400000.0
2008-09-08 07:41:00,0.6823,0.6823,0.6822,0.6823,9100000.0
2008-09-08 07:42:00,0.6823,0.6823,0.6823,0.6823,1000000.0
2008-09-08 07:43:00,0.68166,0.68212,0.68157,0.68212,44200000.0
2008-09-08 07:44:00,0.68195,0.6821,0.6818,0.6821,26000000.0
2008-09-08 07:45:00,0.68205,0.68205,0.68205,0.68205,5400000.0
2008-09-08 07:46:00,0.68215,0.68225,0.68215,0.68225,33000000.0
2008-09-08 07:47:00,0.68225,0.68235,0.68225,0.68235,58600000.0
2008-09-08 07:48:00,0.6823,0.6826,0.6823,0.6826,31600000.0
2008-09-08 07:49:00,0.6826,0.6826,0.6826,0.6826,15000000.0
2008-09-08 07:50:00,0.6826,0.6828,0.6826,0.6828,53500000.0
2008-09-08 07:51:00,0.6828,0.6828,0.68235,0.6825,42600000.0
2008-09-08 07:52:00,0.68255,0.6827,0.68255,0.6827,17900000.0
2008-09-08 07:53:00,0.6827,0.68305,0.6827,0.683,67300000.0
2008-09-08 07:54:00,0.6831,0.6837,0.68295,0.68295,146900000.0
2008-09-08 07:55:00,0.68305,0.68335,0.68305,0.68315,55500000.0
2008-09-08 07:56:00,0.6831,0.6831,0.68275,0.683,161500000.0
2008-09-08 07:57:00,0.6831,0.68345,0.6831,0.6834,46300000.0
2008-09-08 07:58:00,0.68345,0.68345,0.6833,0.6834,68800000.0
2008-09-08 07:59:00,0.6834,0.6834,0.6834,0.6834,1000000.0
2008-09-08 08:00:00,0.6834,0.6834,0.6831,0.6831,71000000.0
2008-09-08 08:01:00,0.6831,0.6831,0.68295,0.68305,64400000.0
2008-09-08 08:02:00,0.68305,0.6831,0.6828,0.6828,143100001.0
2008-09-08 08:03:00,0.6828,0.6829,0.6828,0.6828,92100000.0
2008-09-08 08:04:00,0.68285,0.68305,0.6828,0.68305,62000000.0
2008-09-08 08:05:00,0.68305,0.6831,0.6829,0.6829,322300000.0
2008-09-08 08:06:00,0.6829,0.6829,0.682,0.68205,201200000.0
2008-09-08 08:07:00,0.682,0.68225,0.6817,0.6821,192100000.0
2008-09-08 08:08:00,0.68205,0.6823,0.68195,0.6821,178600000.0
2008-09-08 08:09:00,0.6821,0.68215,0.6818,0.6818,260900000.0
2008-09-08 08:10:00,0.6818,0.682,0.6817,0.68185,276100000.0
2008-09-08 08:11:00,0.6819,0.6819,0.6816,0.68175,443600000.0
2008-09-08 08:12:00,0.68175,0.6819,0.68115,0.6814,250900000.0
2008-09-08 08:13:00,0.6814,0.68165,0.6814,0.6816,141500000.0
2008-09-08 08:14:00,0.6816,0.682,0.6816,0.6819,172700000.0
2008-09-08 08:15:00,0.6819,0.6824,0.6818,0.682,262200000.0
2008-09-08 08:16:00,0.682,0.6821,0.68185,0.682,38300000.0
2008-09-08 08:17:00,0.682,0.682,0.6815,0.6815,267600000.0
2008-09-08 08:18:00,0.6815,0.6817,0.6814,0.6816,184300000.0
2008-09-08 08:19:00,0.68155,0.68155,0.681,0.68125,129600000.0
2008-09-08 08:20:00,0.68125,0.6814,0.6811,0.68115,69200000.0
2008-09-08 08:21:00,0.68115,0.68155,0.6811,0.68135,100200000.0
2008-09-08 08:22:00,0.68135,0.6819,0.68125,0.6818,199200000.0
2008-09-08 08:23:00,0.6818,0.68215,0.6813,0.68195,298400000.0
2008-09-08 08:24:00,0.6821,0.68225,0.6819,0.68195,191200000.0
2008-09-08 08:25:00,0.68205,0.68225,0.6819,0.6821,173000000.0
2008-09-08 08:26:00,0.6821,0.6821,0.6818,0.682,156100000.0
2008-09-08 08:27:00,0.682,0.68245,0.6819,0.6822,132200000.0
2008-09-08 08:28:00,0.68215,0.68245,0.68215,0.6824,213300000.0
2008-09-08 08:29:00,0.6824,0.6825,0.6824,0.6825,51400000.0
2008-09-08 08:30:00,0.6825,0.6826,0.6824,0.6824,25900000.0
2008-09-08 08:31:00,0.6824,0.6825,0.6824,0.6824,27100000.0
2008-09-08 08:32:00,0.6824,0.6826,0.6824,0.6826,51000000.0
2008-09-08 08:33:00,0.6827,0.6831,0.6827,0.6828,288500000.0
2008-09-08 08:34:00,0.68285,0.68305,0.6826,0.68285,174000000.0
2008-09-08 08:35:00,0.68285,0.6835,0.6828,0.6835,77800000.0
2008-09-08 08:36:00,0.68335,0.6837,0.683,0.6831,151300000.0
2008-09-08 08:37:00,0.68295,0.68295,0.6828,0.6828,61500000.0
2008-09-08 08:38:00,0.6828,0.68285,0.6828,0.6828,64600000.0
2008-09-08 08:39:00,0.68285,0.68335,0.68285,0.68315,269700000.0
2008-09-08 08:40:00,0.6832,0.68355,0.68315,0.6834,398700000.0
2008-09-08 08:41:00,0.6834,0.6834,0.6826,0.6826,359400000.0
2008-09-08 08:42:00,0.68265,0.6828,0.6824,0.68265,288900000.0
2008-09-08 08:43:00,0.6826,0.6827,0.6824,0.6826,152700000.0
2008-09-08 08:44:00,0.6826,0.6826,0.68205,0.6821,219800000.0
2008-09-08 08:45:00,0.68215,0.6823,0.68185,0.68185,152600000.0
2008-09-08 08:46:00,0.68195,0.68195,0.6818,0.6818,111400000.0
2008-09-08 08:47:00,0.6818,0.6819,0.6818,0.6818,85100000.0
2008-09-08 08:48:00,0.6818,0.68215,0.68155,0.6816,246500000.0
2008-09-08 08:49:00,0.6816,0.6821,0.6812,0.68205,200900000.0
2008-09-08 08:50:00,0.682,0.6826,0.682,0.6826,158300000.0
2008-09-08 08:51:00,0.68255,0.68255,0.68205,0.6821,134800000.0
2008-09-08 08:52:00,0.6821,0.6821,0.682,0.68205,126500000.0
2008-09-08 08:53:00,0.6821,0.6821,0.6817,0.6819,251300000.0
2008-09-08 08:54:00,0.6819,0.6823,0.6817,0.6818,214100000.0
2008-09-08 08:55:00,0.68175,0.682,0.68055,0.68065,373600000.0
2008-09-08 08:56:00,0.68065,0.68115,0.6806,0.6807,476500001.0
2008-09-08 08:57:00,0.6807,0.68095,0.68065,0.68095,206200000.0
2008-09-08 08:58:00,0.681,0.681,0.67965,0.67965,315300000.0
2008-09-08 08:59:00,0.67955,0.68095,0.6795,0.68095,220500000.0
2008-09-08 09:00:00,0.68095,0.6824,0.6809,0.6824,340400000.0
2008-09-08 09:01:00,0.6825,0.6829,0.68195,0.6827,224600000.0
2008-09-08 09:02:00,0.6827,0.6828,0.68215,0.6824,346100000.0
2008-09-08 09:03:00,0.6824,0.6827,0.6822,0.6822,234300000.0
2008-09-08 09:04:00,0.6823,0.6827,0.6823,0.6826,186300000.0
2008-09-08 09:05:00,0.68265,0.6829,0.6823,0.6824,186800000.0
2008-09-08 09:06:00,0.6826,0.6829,0.6825,0.6826,144300000.0
2008-09-08 09:07:00,0.6826,0.68265,0.68215,0.6824,156800000.0
2008-09-08 09:08:00,0.6824,0.6825,0.6821,0.6824,245100000.0
2008-09-08 09:09:00,0.68245,0.68245,0.68205,0.68245,192400000.0
2008-09-08 09:10:00,0.6823,0.6825,0.6823,0.68235,158500000.0
2008-09-08 09:11:00,0.6824,0.68265,0.6824,0.6824,222400000.0
2008-09-08 09:12:00,0.6824,0.6824,0.6812,0.6819,209600000.0
2008-09-08 09:13:00,0.6819,0.6819,0.6817,0.68175,114899999.0
2008-09-08 09:14:00,0.68175,0.6819,0.6815,0.6816,113600000.0
2008-09-08 09:15:00,0.68165,0.6817,0.6815,0.6817,200500000.0
2008-09-08 09:16:00,0.6816,0.6816,0.6813,0.6813,142700000.0
2008-09-08 09:17:00,0.6813,0.68135,0.681,0.68115,149300000.0
2008-09-08 09:18:00,0.68115,0.6812,0.6811,0.6812,98700000.0
2008-09-08 09:19:00,0.6812,0.6815,0.6811,0.6813,108700000.0
2008-09-08 09:20:00,0.68135,0.6815,0.68135,0.68145,77200000.0
2008-09-08 09:21:00,0.68145,0.68185,0.6814,0.6815,117400000.0
2008-09-08 09:22:00,0.6817,0.682,0.68155,0.6816,334100000.0
2008-09-08 09:23:00,0.6816,0.6819,0.6815,0.6818,352600000.0
2008-09-08 09:24:00,0.6814,0.6816,0.6812,0.6812,123700000.0
2008-09-08 09:25:00,0.6812,0.6812,0.6809,0.68115,233400000.0
2008-09-08 09:26:00,0.68115,0.68175,0.68115,0.68175,57900000.0
2008-09-08 09:27:00,0.6818,0.6823,0.68125,0.68205,436000000.0
2008-09-08 09:28:00,0.682,0.6823,0.68185,0.682,234900000.0
2008-09-08 09:29:00,0.68195,0.68235,0.68195,0.6823,252900000.0
2008-09-08 09:30:00,0.68225,0.68225,0.68205,0.68215,153500000.0
2008-09-08 09:31:00,0.68215,0.6823,0.682,0.6823,312300000.0
2008-09-08 09:32:00,0.6823,0.6824,0.6823,0.6824,297700000.0
2008-09-08 09:33:00,0.68235,0.68235,0.68235,0.68235,151900000.0
2008-09-08 09:34:00,0.68235,0.68235,0.6823,0.6823,121000000.0
2008-09-08 09:35:00,0.6823,0.68245,0.68225,0.68225,345900000.0
2008-09-08 09:36:00,0.6823,0.6823,0.68175,0.6818,182200000.0
2008-09-08 09:37:00,0.68185,0.6821,0.68185,0.68205,280000000.0
2008-09-08 09:38:00,0.68205,0.68205,0.682,0.682,44500000.0
2008-09-08 09:39:00,0.6819,0.68205,0.68165,0.6819,691000000.0
2008-09-08 09:40:00,0.68185,0.682,0.6817,0.6819,376500000.0
2008-09-08 09:41:00,0.6819,0.682,0.68155,0.6816,636100000.0
2008-09-08 09:42:00,0.68155,0.6816,0.6814,0.6815,286500000.0
2008-09-08 09:43:00,0.6815,0.6816,0.6814,0.6816,366500000.0
2008-09-08 09:44:00,0.6816,0.68165,0.6813,0.68135,207500000.0
2008-09-08 09:45:00,0.6813,0.68135,0.6813,0.68135,139800000.0
2008-09-08 09:46:00,0.68135,0.68145,0.68135,0.6814,214500000.0
2008-09-08 09:47:00,0.6814,0.68175,0.6813,0.6817,172300000.0
2008-09-08 09:48:00,0.6817,0.6817,0.6815,0.6815,45400000.0
2008-09-08 09:49:00,0.6815,0.6815,0.68065,0.681,351000000.0
2008-09-08 09:50:00,0.68095,0.681,0.6803,0.6803,329900000.0
2008-09-08 09:51:00,0.6803,0.68075,0.67925,0.67925,561400000.0
2008-09-08 09:52:00,0.6795,0.6796,0.6785,0.6785,434100000.0
2008-09-08 09:53:00,0.67855,0.67885,0.67845,0.67885,248800000.0
2008-09-08 09:54:00,0.67895,0.67945,0.67895,0.67945,148200000.0
2008-09-08 09:55:00,0.6794,0.67945,0.6791,0.6791,143000000.0
2008-09-08 09:56:00,0.6791,0.6795,0.679,0.67905,69400000.0
2008-09-08 09:57:00,0.67915,0.6797,0.67915,0.6797,55500000.0
2008-09-08 09:58:00,0.6797,0.67995,0.6797,0.6799,46400000.0
2008-09-08 09:59:00,0.6799,0.6799,0.6798,0.6798,51200000.0
2008-09-08 10:00:00,0.6798,0.6799,0.6795,0.6797,53800000.0
2008-09-08 10:01:00,0.6798,0.6798,0.67945,0.67945,72700000.0
2008-09-08 10:02:00,0.6795,0.6798,0.67935,0.6796,145400000.0
2008-09-08 10:03:00,0.6797,0.6799,0.6793,0.6798,192600000.0
2008-09-08 10:04:00,0.6799,0.6802,0.67965,0.67975,231500000.0
2008-09-08 10:05:00,0.6799,0.6802,0.6797,0.6802,133200000.0
2008-09-08 10:06:00,0.6804,0.68105,0.6802,0.6809,217200000.0
2008-09-08 10:07:00,0.6809,0.6813,0.68045,0.68075,132200000.0
2008-09-08 10:08:00,0.68085,0.6813,0.68055,0.68055,376200000.0
2008-09-08 10:09:00,0.6806,0.68095,0.6799,0.6799,366600000.0
2008-09-08 10:10:00,0.6799,0.68045,0.67945,0.6804,283500000.0
2008-09-08 10:11:00,0.6804,0.6804,0.6795,0.6796,189400000.0
2008-09-08 10:12:00,0.6796,0.6801,0.6786,0.67875,250600000.0
2008-09-08 10:13:00,0.67875,0.6792,0.67825,0.67865,266700000.0
2008-09-08 10:14:00,0.67875,0.67895,0.6783,0.6786,228700000.0
2008-09-08 10:15:00,0.6786,0.67895,0.6781,0.67895,273100000.0
2008-09-08 10:16:00,0.67895,0.6791,0.6785,0.6788,98500000.0
2008-09-08 10:17:00,0.67885,0.6789,0.67885,0.67885,65000000.0
2008-09-08 10:18:00,0.67885,0.67895,0.6788,0.67885,109900000.0
2008-09-08 10:19:00,0.6788,0.6789,0.6787,0.6788,146100000.0
2008-09-08 10:20:00,0.67815,0.67865,0.67815,0.67845,55900000.0
2008-09-08 10:21:00,0.6785,0.67915,0.6785,0.6788,313300000.0
2008-09-08 10:22:00,0.6787,0.6788,0.6782,0.6783,197800000.0
2008-09-08 10:23:00,0.6782,0.6784,0.6782,0.67835,118500000.0
2008-09-08 10:24:00,0.6784,0.6786,0.6783,0.67835,92300000.0
2008-09-08 10:25:00,0.67835,0.67885,0.67835,0.67885,104200000.0
2008-09-08 10:26:00,0.67885,0.6793,0.67875,0.67915,130000000.0
2008-09-08 10:27:00,0.67915,0.6792,0.67915,0.6792,22500000.0
2008-09-08 10:28:00,0.6792,0.6794,0.67915,0.67915,66900000.0
2008-09-08 10:29:00,0.679,0.6795,0.6788,0.67935,199100000.0
2008-09-08 10:30:00,0.6793,0.6797,0.679,0.6797,245300000.0
2008-09-08 10:31:00,0.6797,0.6797,0.6788,0.6794,235100000.0
2008-09-08 10:32:00,0.6794,0.6794,0.6786,0.6789,188200000.0
2008-09-08 10:33:00,0.67895,0.67905,0.67885,0.6789,73600000.0
2008-09-08 10:34:00,0.67885,0.67895,0.67885,0.6789,90800000.0
2008-09-08 10:35:00,0.6789,0.6793,0.6789,0.6793,245300000.0
2008-09-08 10:36:00,0.6793,0.6793,0.6792,0.6793,258900000.0
2008-09-08 10:37:00,0.6793,0.6793,0.6792,0.6793,90000000.0
2008-09-08 10:38:00,0.67925,0.67985,0.6792,0.67975,129700000.0
2008-09-08 10:39:00,0.6799,0.6799,0.67965,0.67965,112100000.0
2008-09-08 10:40:00,0.67965,0.6799,0.67945,0.6797,211100000.0
2008-09-08 10:41:00,0.67965,0.6797,0.6796,0.6796,27100000.0
2008-09-08 10:42:00,0.6796,0.6796,0.67955,0.6796,25300000.0
2008-09-08 10:43:00,0.67965,0.67965,0.6796,0.6796,17500000.0
2008-09-08 10:44:00,0.6796,0.6798,0.6792,0.67955,146800000.0
2008-09-08 10:45:00,0.67955,0.6799,0.67955,0.6798,81500000.0
2008-09-08 10:46:00,0.67975,0.6807,0.67955,0.6803,185600000.0
2008-09-08 10:47:00,0.68015,0.6812,0.68015,0.68095,128599999.0
2008-09-08 10:48:00,0.68095,0.68095,0.68055,0.68055,62500000.0
2008-09-08 10:49:00,0.6808,0.6808,0.6803,0.6804,127700000.0
2008-09-08 10:50:00,0.6804,0.6806,0.6804,0.6806,58200000.0
2008-09-08 10:51:00,0.6805,0.6807,0.6803,0.6804,144300000.0
2008-09-08 10:52:00,0.6804,0.6806,0.6802,0.6803,52500000.0
2008-09-08 10:53:00,0.6803,0.6803,0.6801,0.6803,81000000.0
2008-09-08 10:54:00,0.6803,0.6803,0.6797,0.6797,100000000.0
2008-09-08 10:55:00,0.6797,0.6798,0.6786,0.6791,182300000.0
2008-09-08 10:56:00,0.6791,0.6791,0.6783,0.6788,187600000.0
2008-09-08 10:57:00,0.6788,0.6788,0.67775,0.6779,243700000.0
2008-09-08 10:58:00,0.6779,0.67835,0.6772,0.67805,446700000.0
2008-09-08 10:59:00,0.6781,0.6782,0.67775,0.678,182200000.0
2008-09-08 11:00:00,0.678,0.6782,0.678,0.6782,62300000.0
2008-09-08 11:01:00,0.6782,0.6784,0.6782,0.6782,60900000.0
2008-09-08 11:02:00,0.6782,0.6783,0.6779,0.678,125800000.0
2008-09-08 11:03:00,0.678,0.6781,0.678,0.6781,52600000.0
2008-09-08 11:04:00,0.6781,0.6781,0.677,0.677,233600000.0
2008-09-08 11:05:00,0.677,0.677,0.6764,0.6765,240200000.0
2008-09-08 11:06:00,0.67645,0.67695,0.67645,0.6769,113600000.0
2008-09-08 11:07:00,0.6769,0.677,0.6769,0.677,4100000.0
2008-09-08 11:08:00,0.6772,0.6773,0.6769,0.677,105600000.0
2008-09-08 11:09:00,0.6769,0.6769,0.6764,0.6767,313800000.0
2008-09-08 11:10:00,0.67675,0.6769,0.6764,0.6765,132400000.0
2008-09-08 11:11:00,0.6765,0.6769,0.6754,0.6755,309800000.0
2008-09-08 11:12:00,0.67555,0.6759,0.6755,0.6756,178600000.0
2008-09-08 11:13:00,0.6756,0.676,0.6752,0.6752,137000000.0
2008-09-08 11:14:00,0.67525,0.67555,0.6752,0.6755,134900000.0
2008-09-08 11:15:00,0.6755,0.6759,0.6755,0.6759,62200000.0
2008-09-08 11:16:00,0.67565,0.6761,0.67565,0.676,38600000.0
2008-09-08 11:17:00,0.67585,0.67655,0.67585,0.67635,121100000.0
2008-09-08 11:18:00,0.6764,0.6767,0.67635,0.6767,101200000.0
2008-09-08 11:19:00,0.6767,0.6767,0.67625,0.67635,110500000.0
2008-09-08 11:20:00,0.67645,0.6766,0.67645,0.6766,30900000.0
2008-09-08 11:21:00,0.6766,0.67665,0.6762,0.67625,39000000.0
2008-09-08 11:22:00,0.6763,0.6764,0.67615,0.6763,74400000.0
2008-09-08 11:23:00,0.6765,0.67665,0.67635,0.6764,24800000.0
2008-09-08 11:24:00,0.6764,0.6766,0.67635,0.6765,73700000.0
2008-09-08 11:25:00,0.67655,0.6766,0.6765,0.6765,74300000.0
2008-09-08 11:26:00,0.6764,0.6764,0.67595,0.6762,78100000.0
2008-09-08 11:27:00,0.67615,0.6762,0.6761,0.6762,59900000.0
2008-09-08 11:28:00,0.6762,0.6762,0.676,0.676,91700000.0
2008-09-08 11:29:00,0.676,0.676,0.6753,0.6757,50500000.0
2008-09-08 11:30:00,0.6757,0.6757,0.6756,0.6757,36900000.0
2008-09-08 11:31:00,0.6757,0.6757,0.6752,0.6752,40300000.0
2008-09-08 11:32:00,0.6752,0.6753,0.6751,0.6751,135100000.0
2008-09-08 11:33:00,0.6751,0.6751,0.67405,0.6743,163400000.0
2008-09-08 11:34:00,0.6743,0.67515,0.6743,0.6749,153000000.0
2008-09-08 11:35:00,0.6749,0.6752,0.6747,0.67485,272200000.0
2008-09-08 11:36:00,0.6745,0.6751,0.6742,0.6742,303700000.0
2008-09-08 11:37:00,0.6742,0.67435,0.6738,0.6742,166800000.0
2008-09-08 11:38:00,0.67435,0.67455,0.67415,0.6742,93100000.0
2008-09-08 11:39:00,0.67415,0.67415,0.6738,0.67395,94700000.0
2008-09-08 11:40:00,0.674,0.67405,0.6737,0.674,61900000.0
2008-09-08 11:41:00,0.67405,0.6741,0.674,0.6741,77800000.0
2008-09-08 11:42:00,0.6741,0.67435,0.67355,0.67355,144400000.0
2008-09-08 11:43:00,0.6738,0.6738,0.67325,0.67325,166000000.0
2008-09-08 11:44:00,0.6733,0.6738,0.67305,0.6737,201100000.0
2008-09-08 11:45:00,0.67365,0.67405,0.67355,0.67355,156900000.0
2008-09-08 11:46:00,0.67355,0.67385,0.67355,0.67385,137900000.0
2008-09-08 11:47:00,0.6738,0.6744,0.67375,0.67405,244400000.0
2008-09-08 11:48:00,0.67415,0.67415,0.67355,0.6737,151500000.0
2008-09-08 11:49:00,0.6736,0.67385,0.6736,0.67375,156700000.0
2008-09-08 11:50:00,0.67375,0.67385,0.6737,0.6738,126900000.0
2008-09-08 11:51:00,0.67375,0.67405,0.6737,0.67405,105000000.0
2008-09-08 11:52:00,0.67405,0.67425,0.67395,0.67395,197000000.0
2008-09-08 11:53:00,0.67395,0.674,0.67375,0.67375,154300000.0
2008-09-08 11:54:00,0.6738,0.67395,0.6738,0.6738,15400000.0
2008-09-08 11:55:00,0.67361,0.67379,0.67344,0.67359,490899997.0
2008-09-08 11:56:00,0.6738,0.67385,0.67375,0.6738,22900000.0
2008-09-08 11:57:00,0.6738,0.6738,0.67375,0.6738,85100000.0
2008-09-08 11:58:00,0.6738,0.6738,0.6735,0.6735,34400000.0
2008-09-08 11:59:00,0.6735,0.6735,0.6733,0.6733,24900000.0
2008-09-08 12:00:00,0.6733,0.67355,0.6732,0.6734,133700000.0
2008-09-08 12:01:00,0.6734,0.6735,0.6734,0.6735,21600000.0
2008-09-08 12:02:00,0.67355,0.6737,0.6735,0.6735,16200000.0
2008-09-08 12:03:00,0.6735,0.6735,0.6735,0.6735,44000000.0
2008-09-08 12:04:00,0.6735,0.6735,0.6735,0.6735,1000000.0
2008-09-08 12:05:00,0.6735,0.6736,0.6734,0.67345,61000000.0
2008-09-08 12:06:00,0.6734,0.6734,0.6733,0.67335,43700000.0
2008-09-08 12:07:00,0.67335,0.6737,0.67335,0.6736,62100000.0
2008-09-08 12:08:00,0.6736,0.6736,0.6729,0.67335,139900000.0
2008-09-08 12:09:00,0.6733,0.67335,0.6733,0.6733,37200000.0
2008-09-08 12:10:00,0.6733,0.6733,0.6727,0.67275,108500000.0
2008-09-08 12:11:00,0.6727,0.67275,0.6714,0.67145,279700000.0
2008-09-08 12:12:00,0.6715,0.67165,0.67105,0.6713,331500000.0
2008-09-08 12:13:00,0.6713,0.6718,0.6712,0.67165,218800000.0
2008-09-08 12:14:00,0.67165,0.67165,0.67105,0.6711,163700000.0
2008-09-08 12:15:00,0.67105,0.67105,0.67025,0.6705,165600000.0
2008-09-08 12:16:00,0.67065,0.67145,0.67055,0.6713,343900000.0
2008-09-08 12:17:00,0.6713,0.67185,0.67125,0.67165,153200000.0
2008-09-08 12:18:00,0.6716,0.6717,0.67155,0.6717,41400000.0
2008-09-08 12:19:00,0.6718,0.6722,0.6717,0.67195,123700000.0
2008-09-08 12:20:00,0.6721,0.6725,0.67185,0.6722,235000000.0
2008-09-08 12:21:00,0.6722,0.6727,0.6722,0.6726,62400000.0
2008-09-08 12:22:00,0.67255,0.6733,0.67255,0.67325,66700000.0
2008-09-08 12:23:00,0.6733,0.6733,0.67305,0.67315,84700000.0
2008-09-08 12:24:00,0.6732,0.6734,0.6731,0.6732,25000000.0
2008-09-08 12:25:00,0.67305,0.6733,0.673,0.673,27500000.0
2008-09-08 12:26:00,0.673,0.6731,0.67295,0.67305,101000000.0
2008-09-08 12:27:00,0.673,0.67305,0.6719,0.6721,257700001.0
2008-09-08 12:28:00,0.67205,0.67215,0.67205,0.67205,49100000.0
2008-09-08 12:29:00,0.67205,0.6722,0.67205,0.6722,42100000.0
2008-09-08 12:30:00,0.6722,0.67235,0.6722,0.67225,58500000.0
2008-09-08 12:31:00,0.67225,0.6723,0.6722,0.67225,53700000.0
2008-09-08 12:32:00,0.67225,0.6723,0.6722,0.6723,20300000.0
2008-09-08 12:33:00,0.67225,0.6723,0.6722,0.6723,17700000.0
2008-09-08 12:34:00,0.6723,0.6723,0.6718,0.67185,87400000.0
2008-09-08 12:35:00,0.6718,0.67185,0.67135,0.67155,131000000.0
2008-09-08 12:36:00,0.6715,0.6715,0.671,0.671,119300000.0
2008-09-08 12:37:00,0.67105,0.6711,0.67015,0.6702,240900000.0
2008-09-08 12:38:00,0.6702,0.6705,0.6699,0.6699,123100000.0
2008-09-08 12:39:00,0.6699,0.6705,0.6698,0.67035,305700000.0
2008-09-08 12:40:00,0.67035,0.67075,0.67035,0.6707,87200000.0
2008-09-08 12:41:00,0.6707,0.67105,0.6707,0.6709,167800000.0
2008-09-08 12:42:00,0.67095,0.67095,0.6707,0.6709,94700000.0
2008-09-08 12:43:00,0.6709,0.67115,0.6709,0.671,60200000.0
2008-09-08 12:44:00,0.6712,0.67175,0.6712,0.67165,107800000.0
2008-09-08 12:45:00,0.6716,0.6717,0.67115,0.67145,71200000.0
2008-09-08 12:46:00,0.6714,0.67145,0.6711,0.6711,76400000.0
2008-09-08 12:47:00,0.6711,0.6714,0.671,0.6714,146000000.0
2008-09-08 12:48:00,0.67145,0.67155,0.6713,0.6715,142800000.0
2008-09-08 12:49:00,0.67145,0.67165,0.6712,0.67165,118200000.0
2008-09-08 12:50:00,0.6716,0.6718,0.67155,0.67175,104500000.0
2008-09-08 12:51:00,0.67165,0.6722,0.67165,0.6722,104100000.0
2008-09-08 12:52:00,0.67215,0.67245,0.67215,0.6723,111100000.0
2008-09-08 12:53:00,0.67235,0.6727,0.6723,0.67245,42600000.0
2008-09-08 12:54:00,0.6724,0.6728,0.67215,0.67265,67900000.0
2008-09-08 12:55:00,0.6728,0.67325,0.6727,0.6732,95900000.0
2008-09-08 12:56:00,0.6731,0.6731,0.673,0.6731,396900009.0
2008-09-08 12:57:00,0.67305,0.6731,0.6725,0.6729,644900014.0
2008-09-08 12:58:00,0.67305,0.67305,0.6726,0.67265,45900000.0
2008-09-08 12:59:00,0.6726,0.6729,0.6726,0.6729,61700000.0
2008-09-08 13:00:00,0.6729,0.67325,0.6729,0.6731,40100000.0
2008-09-08 13:01:00,0.67305,0.6739,0.673,0.6735,118500000.0
2008-09-08 13:02:00,0.67345,0.6741,0.67345,0.6737,89800000.0
2008-09-08 13:03:00,0.6737,0.6737,0.6733,0.67345,104100000.0
2008-09-08 13:04:00,0.6734,0.6734,0.6732,0.6732,16900000.0
2008-09-08 13:05:00,0.6732,0.6732,0.673,0.673,64800000.0
2008-09-08 13:06:00,0.6732,0.6736,0.67305,0.6732,105800000.0
2008-09-08 13:07:00,0.6732,0.6732,0.6731,0.6731,14300000.0
2008-09-08 13:08:00,0.67305,0.67305,0.6725,0.67255,164600000.0
2008-09-08 13:09:00,0.67275,0.6729,0.67265,0.6727,113200000.0
2008-09-08 13:10:00,0.6727,0.6727,0.6718,0.67225,132000000.0
2008-09-08 13:11:00,0.67225,0.6723,0.67215,0.67225,72900000.0
2008-09-08 13:12:00,0.67235,0.67365,0.6722,0.6726,166800000.0
2008-09-08 13:13:00,0.6728,0.6732,0.67235,0.6731,221900000.0
2008-09-08 13:14:00,0.6731,0.6731,0.6731,0.6731,5400000.0
2008-09-08 13:15:00,0.6731,0.6731,0.6723,0.6724,216600000.0
2008-09-08 13:16:00,0.6726,0.6728,0.6725,0.6727,178400000.0
2008-09-08 13:17:00,0.6727,0.6727,0.67255,0.6726,48500000.0
2008-09-08 13:18:00,0.6726,0.6727,0.6724,0.6726,242400000.0
2008-09-08 13:19:00,0.6726,0.67305,0.6726,0.6728,117800000.0
2008-09-08 13:20:00,0.6728,0.67295,0.6727,0.67295,218700000.0
2008-09-08 13:21:00,0.673,0.67305,0.6729,0.67305,41900000.0
2008-09-08 13:22:00,0.6731,0.6732,0.673,0.6732,41200000.0
2008-09-08 13:23:00,0.6732,0.67385,0.6731,0.67385,173800000.0
2008-09-08 13:24:00,0.67365,0.6739,0.67355,0.6738,245400000.0
2008-09-08 13:25:00,0.67385,0.67385,0.67365,0.67365,25000000.0
2008-09-08 13:26:00,0.67365,0.67375,0.67295,0.67335,290400000.0
2008-09-08 13:27:00,0.6732,0.67345,0.6731,0.6734,182100000.0
2008-09-08 13:28:00,0.67286,0.6733,0.67255,0.67287,59900000.0
2008-09-08 13:29:00,0.6734,0.6734,0.6734,0.6734,21600000.0
2008-09-08 13:30:00,0.6734,0.6735,0.6732,0.6733,123200000.0
2008-09-08 13:31:00,0.67325,0.67325,0.67315,0.67315,11600000.0
2008-09-08 13:32:00,0.67315,0.67315,0.6731,0.6731,16900000.0
2008-09-08 13:33:00,0.6731,0.6731,0.6731,0.6731,20400000.0
2008-09-08 13:34:00,0.6731,0.6732,0.67305,0.67305,14800000.0
2008-09-08 13:35:00,0.6731,0.6731,0.6731,0.6731,2900000.0
2008-09-08 13:36:00,0.6728,0.67296,0.67265,0.67285,30600000.0
2008-09-08 13:37:00,0.67295,0.67306,0.67288,0.67288,33700000.0
2008-09-08 13:38:00,0.6731,0.6731,0.67295,0.67305,18700000.0
2008-09-08 13:39:00,0.673,0.67305,0.6729,0.67295,40400000.0
2008-09-08 13:40:00,0.6729,0.67305,0.6728,0.67295,94600000.0
2008-09-08 13:41:00,0.67295,0.67305,0.6728,0.67295,52300000.0
2008-09-08 13:42:00,0.67295,0.6731,0.67295,0.67305,33800000.0
2008-09-08 13:43:00,0.6731,0.67325,0.67305,0.6732,34800000.0
2008-09-08 13:44:00,0.67325,0.67325,0.67305,0.6731,35200000.0
2008-09-08 13:45:00,0.67315,0.6733,0.6731,0.6733,42000000.0
2008-09-08 13:46:00,0.6733,0.67365,0.6733,0.6735,134100000.0
2008-09-08 13:47:00,0.6735,0.67365,0.6735,0.67365,55100000.0
2008-09-08 13:48:00,0.6736,0.67375,0.6735,0.67365,153000000.0
2008-09-08 13:49:00,0.6736,0.6737,0.6736,0.6736,14500000.0
2008-09-08 13:50:00,0.6736,0.67445,0.6736,0.67435,167800000.0
2008-09-08 13:51:00,0.6744,0.6747,0.6744,0.67455,133100000.0
2008-09-08 13:52:00,0.6745,0.6746,0.6744,0.6744,114200000.0
2008-09-08 13:53:00,0.6744,0.6744,0.6744,0.6744,9000000.0
2008-09-08 13:54:00,0.6744,0.6744,0.6744,0.6744,10000000.0
2008-09-08 13:55:00,0.6744,0.6745,0.67435,0.6745,165200000.0
2008-09-08 13:56:00,0.6745,0.6746,0.6744,0.6745,132200000.0
2008-09-08 13:57:00,0.6745,0.67465,0.67445,0.6746,102900000.0
2008-09-08 13:58:00,0.6746,0.6746,0.67445,0.6745,116800000.0
2008-09-08 13:59:00,0.6745,0.6745,0.6744,0.6744,10000000.0
2008-09-08 14:00:00,0.6744,0.6744,0.6744,0.6744,10200000.0
2008-09-08 14:01:00,0.6744,0.6744,0.6744,0.6744,6000000.0
2008-09-08 14:02:00,0.6744,0.6744,0.6744,0.6744,3000000.0
2008-09-08 14:03:00,0.6743,0.6743,0.6737,0.67375,50800000.0
2008-09-08 14:04:00,0.67375,0.6742,0.6737,0.6741,88000000.0
2008-09-08 14:05:00,0.6741,0.67505,0.6741,0.67505,115200000.0
2008-09-08 14:06:00,0.6751,0.6752,0.6751,0.6751,45200000.0
2008-09-08 14:07:00,0.6751,0.6753,0.6744,0.6745,189300000.0
2008-09-08 14:08:00,0.6745,0.6746,0.67425,0.6744,162700000.0
2008-09-08 14:09:00,0.6744,0.6746,0.6744,0.6745,154600000.0
2008-09-08 14:10:00,0.6745,0.6745,0.6738,0.6738,56500000.0
2008-09-08 14:11:00,0.6738,0.6738,0.67365,0.6738,60100000.0
2008-09-08 14:12:00,0.6738,0.67405,0.6736,0.67405,108600000.0
2008-09-08 14:13:00,0.67405,0.67405,0.67395,0.674,79000000.0
2008-09-08 14:14:00,0.674,0.674,0.6739,0.6739,72900000.0
2008-09-08 14:15:00,0.6739,0.6739,0.6738,0.6738,33200000.0
2008-09-08 14:16:00,0.6738,0.6738,0.6736,0.67365,29000000.0
2008-09-08 14:17:00,0.67365,0.67375,0.67355,0.6736,16300000.0
2008-09-08 14:18:00,0.6737,0.6738,0.6737,0.67375,68200000.0
2008-09-08 14:19:00,0.6737,0.67385,0.6737,0.67385,80600000.0
2008-09-08 14:20:00,0.67385,0.6739,0.6738,0.6739,86400000.0
2008-09-08 14:21:00,0.6739,0.6739,0.6739,0.6739,3000000.0
2008-09-08 14:22:00,0.6739,0.6739,0.6739,0.6739,6000000.0
2008-09-08 14:23:00,0.6739,0.6739,0.6733,0.6735,52800000.0
2008-09-08 14:24:00,0.6735,0.6736,0.67335,0.67345,89300000.0
2008-09-08 14:25:00,0.6734,0.6736,0.6732,0.67335,90200000.0
2008-09-08 14:26:00,0.67335,0.67335,0.6727,0.67285,92600000.0
2008-09-08 14:27:00,0.6729,0.67295,0.67205,0.6723,260900000.0
2008-09-08 14:28:00,0.6723,0.6725,0.67225,0.6723,239400000.0
2008-09-08 14:29:00,0.67245,0.67305,0.67235,0.673,77300000.0
2008-09-08 14:30:00,0.6732,0.6734,0.6732,0.6733,53500000.0
2008-09-08 14:31:00,0.67335,0.67335,0.6733,0.6733,14000000.0
2008-09-08 14:32:00,0.6733,0.6733,0.6733,0.6733,42900000.0
2008-09-08 14:33:00,0.6734,0.67395,0.67325,0.6735,86100000.0
2008-09-08 14:34:00,0.6735,0.6737,0.6733,0.6735,161800000.0
2008-09-08 14:35:00,0.6735,0.6738,0.6732,0.6738,125100000.0
2008-09-08 14:36:00,0.6738,0.67445,0.6738,0.6744,131300000.0
2008-09-08 14:37:00,0.6744,0.6744,0.6741,0.6744,148600000.0
2008-09-08 14:38:00,0.6744,0.6745,0.6742,0.6745,205300000.0
2008-09-08 14:39:00,0.6745,0.6745,0.67445,0.6745,44400000.0
2008-09-08 14:40:00,0.6745,0.6749,0.6745,0.6749,41000000.0
2008-09-08 14:41:00,0.6749,0.6749,0.6745,0.67455,58500000.0
2008-09-08 14:42:00,0.67455,0.6749,0.6745,0.67465,85800000.0
2008-09-08 14:43:00,0.6746,0.6748,0.6745,0.6746,120000000.0
2008-09-08 14:44:00,0.6746,0.6753,0.6746,0.6753,89500000.0
2008-09-08 14:45:00,0.6753,0.6753,0.6752,0.6753,46000000.0
2008-09-08 14:46:00,0.6753,0.6753,0.67515,0.6752,39400000.0
2008-09-08 14:47:00,0.6751,0.6752,0.6751,0.6751,99200000.0
2008-09-08 14:48:00,0.6751,0.67515,0.6751,0.67515,175000000.0
2008-09-08 14:49:00,0.67515,0.6763,0.6751,0.67615,293099998.0
2008-09-08 14:50:00,0.6763,0.6763,0.676,0.676,327000015.0
2008-09-08 14:51:00,0.6762,0.6762,0.676,0.676,327000015.0
2008-09-08 14:52:00,0.67583,0.67593,0.67563,0.67581,146600000.0
2008-09-08 14:53:00,0.6762,0.6762,0.67565,0.676,1196300054.0
2008-09-08 14:54:00,0.676,0.6761,0.676,0.6761,18000000.0
2008-09-08 14:55:00,0.6761,0.6763,0.676,0.6761,88800000.0
2008-09-08 14:56:00,0.6761,0.6761,0.676,0.676,21500000.0
2008-09-08 14:57:00,0.676,0.6761,0.6759,0.6759,25100000.0
2008-09-08 14:58:00,0.6759,0.6759,0.6759,0.6759,4000000.0
2008-09-08 14:59:00,0.6759,0.6764,0.6759,0.6764,14900000.0
2008-09-08 15:00:00,0.6763,0.6766,0.67625,0.6766,69900000.0
2008-09-08 15:01:00,0.6766,0.67775,0.6766,0.6776,138200000.0
2008-09-08 15:02:00,0.6776,0.6777,0.6763,0.67675,224300000.0
2008-09-08 15:03:00,0.67675,0.67675,0.67645,0.67675,106100000.0
2008-09-08 15:04:00,0.67675,0.6772,0.6765,0.6771,128000000.0
2008-09-08 15:05:00,0.6771,0.6771,0.67675,0.67675,114200000.0
2008-09-08 15:06:00,0.67675,0.6771,0.67615,0.6765,214600000.0
2008-09-08 15:07:00,0.6764,0.6765,0.6763,0.6763,56800000.0
2008-09-08 15:08:00,0.6763,0.6763,0.6763,0.6763,16100000.0
2008-09-08 15:09:00,0.6763,0.6764,0.676,0.6762,75500000.0
2008-09-08 15:10:00,0.6762,0.6762,0.6762,0.6762,41600000.0
2008-09-08 15:11:00,0.6762,0.6762,0.6762,0.6762,25600000.0
2008-09-08 15:12:00,0.6762,0.6762,0.6762,0.6762,10200000.0
2008-09-08 15:13:00,0.6762,0.6762,0.6762,0.6762,30600000.0
2008-09-08 15:14:00,0.6762,0.6762,0.6761,0.6761,35400000.0
2008-09-08 15:15:00,0.6761,0.6761,0.6761,0.6761,17200000.0
2008-09-08 15:16:00,0.6761,0.6761,0.6757,0.6758,72800000.0
2008-09-08 15:17:00,0.6758,0.6758,0.6757,0.6757,85600000.0
2008-09-08 15:18:00,0.6757,0.6758,0.6757,0.6758,175200000.0
2008-09-08 15:19:00,0.6758,0.6758,0.6757,0.67575,146900000.0
2008-09-08 15:20:00,0.67575,0.676,0.6757,0.67585,118000000.0
2008-09-08 15:21:00,0.67585,0.6761,0.6758,0.6759,78200000.0
2008-09-08 15:22:00,0.6759,0.67595,0.6758,0.6758,61500000.0
2008-09-08 15:23:00,0.6758,0.676,0.6758,0.6759,56700000.0
2008-09-08 15:24:00,0.6759,0.6759,0.675,0.675,66404050.0
2008-09-08 15:25:00,0.675,0.6755,0.675,0.6755,104600000.0
2008-09-08 15:26:00,0.6755,0.6758,0.6752,0.67555,170900000.0
2008-09-08 15:27:00,0.6756,0.6758,0.67555,0.67555,43100000.0
2008-09-08 15:28:00,0.67555,0.67575,0.6755,0.6755,137400000.0
2008-09-08 15:29:00,0.6755,0.67575,0.6755,0.6756,132200000.0
2008-09-08 15:30:00,0.6756,0.6758,0.6755,0.6757,150100000.0
2008-09-08 15:31:00,0.6757,0.6757,0.67565,0.67565,26100000.0
2008-09-08 15:32:00,0.67565,0.6761,0.67565,0.6758,143900000.0
2008-09-08 15:33:00,0.67585,0.676,0.6758,0.676,71300000.0
2008-09-08 15:34:00,0.676,0.67605,0.676,0.676,5100000.0
2008-09-08 15:35:00,0.676,0.6762,0.676,0.676,27100000.0
2008-09-08 15:36:00,0.6762,0.67675,0.6761,0.6766,92700000.0
2008-09-08 15:37:00,0.67665,0.67665,0.67655,0.6766,63100000.0
2008-09-08 15:38:00,0.6768,0.6769,0.6765,0.67665,129002000.0
2008-09-08 15:39:00,0.6767,0.67675,0.6766,0.6766,72100000.0
2008-09-08 15:40:00,0.6766,0.6766,0.67615,0.6762,77502700.0
2008-09-08 15:41:00,0.6762,0.6763,0.67615,0.6762,168100000.0
2008-09-08 15:42:00,0.6762,0.6763,0.67615,0.6762,190300000.0
2008-09-08 15:43:00,0.6762,0.6763,0.6759,0.676,80100000.0
2008-09-08 15:44:00,0.676,0.676,0.67585,0.67585,102300000.0
2008-09-08 15:45:00,0.67585,0.67585,0.6755,0.6757,450000000.0
2008-09-08 15:46:00,0.67575,0.676,0.6756,0.6757,171600000.0
2008-09-08 15:47:00,0.6757,0.6757,0.67435,0.6748,339300002.0
2008-09-08 15:48:00,0.6747,0.675,0.6746,0.675,186700000.0
2008-09-08 15:49:00,0.675,0.67515,0.6745,0.6747,114500000.0
2008-09-08 15:50:00,0.6747,0.6749,0.6746,0.6748,88500000.0
2008-09-08 15:51:00,0.6748,0.6749,0.67445,0.6745,368100000.0
2008-09-08 15:52:00,0.6746,0.6746,0.6733,0.6735,178300000.0
2008-09-08 15:53:00,0.6735,0.6737,0.6735,0.6737,117900000.0
2008-09-08 15:54:00,0.6737,0.67395,0.6737,0.67395,78600000.0
2008-09-08 15:55:00,0.674,0.6743,0.67395,0.674,125900000.0
2008-09-08 15:56:00,0.674,0.674,0.6737,0.67385,72600000.0
2008-09-08 15:57:00,0.67375,0.67375,0.6728,0.6728,278300000.0
2008-09-08 15:58:00,0.6728,0.6728,0.67195,0.6726,336000000.0
2008-09-08 15:59:00,0.6727,0.6732,0.6726,0.67265,216900000.0
2008-09-08 16:00:00,0.67265,0.6731,0.67215,0.67275,270800000.0
2008-09-08 16:01:00,0.6727,0.6727,0.67215,0.6722,247100000.0
2008-09-08 16:02:00,0.6722,0.6724,0.6715,0.67205,222700000.0
2008-09-08 16:03:00,0.6721,0.6721,0.6712,0.672,268500003.0
2008-09-08 16:04:00,0.6721,0.67255,0.67205,0.6725,207300001.0
2008-09-08 16:05:00,0.6725,0.6728,0.6725,0.6727,74500000.0
2008-09-08 16:06:00,0.6727,0.6732,0.67255,0.6732,98000000.0
2008-09-08 16:07:00,0.6731,0.6733,0.6731,0.6732,106300000.0
2008-09-08 16:08:00,0.6731,0.6735,0.6729,0.6729,73700000.0
2008-09-08 16:09:00,0.6729,0.6731,0.6729,0.6731,124700000.0
2008-09-08 16:10:00,0.6731,0.6731,0.673,0.6731,35400000.0
2008-09-08 16:11:00,0.6731,0.6731,0.6731,0.6731,39900000.0
2008-09-08 16:12:00,0.6731,0.6731,0.6731,0.6731,25200000.0
2008-09-08 16:13:00,0.6731,0.6731,0.67285,0.6729,68100000.0
2008-09-08 16:14:00,0.6731,0.6731,0.673,0.6731,65100000.0
2008-09-08 16:15:00,0.6731,0.6734,0.67305,0.67315,148100000.0
2008-09-08 16:16:00,0.67315,0.6734,0.67315,0.6734,59900000.0
2008-09-08 16:17:00,0.67345,0.6742,0.67345,0.674,65900000.0
2008-09-08 16:18:00,0.67395,0.67435,0.67395,0.6742,176000000.0
2008-09-08 16:19:00,0.6742,0.6742,0.6739,0.674,44300000.0
2008-09-08 16:20:00,0.674,0.674,0.6736,0.6737,51800000.0
2008-09-08 16:21:00,0.6737,0.6737,0.6732,0.6733,131400000.0
2008-09-08 16:22:00,0.67325,0.6733,0.67315,0.6732,32000000.0
2008-09-08 16:23:00,0.6734,0.6734,0.6732,0.6732,26900000.0
2008-09-08 16:24:00,0.6732,0.6732,0.6732,0.6732,31100000.0
2008-09-08 16:25:00,0.6732,0.6732,0.6732,0.6732,16000000.0
2008-09-08 16:26:00,0.6732,0.6732,0.6732,0.6732,15000000.0
2008-09-08 16:27:00,0.6732,0.6732,0.6732,0.6732,8000000.0
2008-09-08 16:28:00,0.6732,0.6732,0.6732,0.6732,23000000.0
2008-09-08 16:29:00,0.6732,0.6732,0.6732,0.6732,33000000.0
2008-09-08 16:30:00,0.6732,0.674,0.67315,0.674,217700000.0
2008-09-08 16:31:00,0.6741,0.67425,0.67375,0.674,326600003.0
2008-09-08 16:32:00,0.674,0.674,0.6739,0.67395,50100000.0
2008-09-08 16:33:00,0.67395,0.67395,0.67365,0.6737,107600000.0
2008-09-08 16:34:00,0.6737,0.6737,0.6737,0.6737,33100000.0
2008-09-08 16:35:00,0.6737,0.6738,0.6733,0.6733,91700000.0
2008-09-08 16:36:00,0.6733,0.67335,0.6731,0.6732,91300000.0
2008-09-08 16:37:00,0.6732,0.6733,0.67315,0.67315,59200000.0
2008-09-08 16:38:00,0.67315,0.67325,0.67315,0.6732,45700000.0
2008-09-08 16:39:00,0.6732,0.6733,0.6732,0.6733,91000000.0
2008-09-08 16:40:00,0.6734,0.67355,0.6733,0.67355,115000000.0
2008-09-08 16:41:00,0.67345,0.67425,0.67335,0.6736,223100000.0
2008-09-08 16:42:00,0.6736,0.67385,0.6736,0.6737,37000000.0
2008-09-08 16:43:00,0.6737,0.6738,0.67315,0.6735,106500000.0
2008-09-08 16:44:00,0.6735,0.6736,0.6734,0.6734,51400000.0
2008-09-08 16:45:00,0.67345,0.67355,0.6734,0.6735,51100000.0
2008-09-08 16:46:00,0.67365,0.6738,0.6736,0.6738,100100000.0
2008-09-08 16:47:00,0.6737,0.6738,0.6736,0.6738,85600000.0
2008-09-08 16:48:00,0.6738,0.674,0.6736,0.6738,150400000.0
2008-09-08 16:49:00,0.6738,0.6738,0.6736,0.6736,191700000.0
2008-09-08 16:50:00,0.6737,0.67375,0.67355,0.6736,46500000.0
2008-09-08 16:51:00,0.6736,0.6738,0.6736,0.6737,76700000.0
2008-09-08 16:52:00,0.6737,0.6737,0.6736,0.6736,33000000.0
2008-09-08 16:53:00,0.6736,0.6737,0.67355,0.6737,40200000.0
2008-09-08 16:54:00,0.6737,0.6737,0.6737,0.6737,34000000.0
2008-09-08 16:55:00,0.6737,0.6737,0.67355,0.6736,54900000.0
2008-09-08 16:56:00,0.6736,0.6736,0.6736,0.6736,1000000.0
2008-09-08 16:57:00,0.67355,0.6737,0.67355,0.6737,5500000.0
2008-09-08 16:58:00,0.6736,0.6738,0.67355,0.6736,122100000.0
2008-09-08 16:59:00,0.6736,0.6736,0.6725,0.6726,119200000.0
2008-09-08 17:00:00,0.6726,0.6726,0.67145,0.6717,331000000.0
2008-09-08 17:01:00,0.6717,0.67195,0.67155,0.67155,234400001.0
2008-09-08 17:02:00,0.6716,0.6727,0.67125,0.6727,252300000.0
2008-09-08 17:03:00,0.6727,0.67315,0.6727,0.6729,60000000.0
2008-09-08 17:04:00,0.6729,0.6733,0.6729,0.673,43700000.0
2008-09-08 17:05:00,0.6731,0.6732,0.6731,0.6732,27000000.0
2008-09-08 17:06:00,0.6732,0.6741,0.6732,0.674,64900000.0
2008-09-08 17:07:00,0.6742,0.6744,0.674,0.6744,32300000.0
2008-09-08 17:08:00,0.6744,0.6747,0.67425,0.6747,54400000.0
2008-09-08 17:09:00,0.6747,0.675,0.6747,0.675,80100000.0
2008-09-08 17:10:00,0.675,0.675,0.67425,0.67435,155800000.0
2008-09-08 17:11:00,0.6743,0.67435,0.6743,0.67435,55700000.0
2008-09-08 17:12:00,0.67435,0.67435,0.67425,0.67425,52100000.0
2008-09-08 17:13:00,0.67425,0.6744,0.67425,0.6744,27100000.0
2008-09-08 17:14:00,0.6744,0.6744,0.67425,0.67425,18500000.0
2008-09-08 17:15:00,0.67425,0.6745,0.67425,0.67435,71800000.0
2008-09-08 17:16:00,0.67435,0.6748,0.67425,0.6747,127100000.0
2008-09-08 17:17:00,0.6747,0.6747,0.6747,0.6747,20800000.0
2008-09-08 17:18:00,0.6747,0.6747,0.67425,0.67425,98100000.0
2008-09-08 17:19:00,0.6744,0.6747,0.6744,0.6744,33500000.0
2008-09-08 17:20:00,0.6744,0.6746,0.67435,0.6744,23900000.0
2008-09-08 17:21:00,0.67435,0.6746,0.67435,0.67455,26000000.0
2008-09-08 17:22:00,0.6745,0.67455,0.6745,0.6745,34900000.0
2008-09-08 17:23:00,0.6745,0.6745,0.6736,0.67405,70600000.0
2008-09-08 17:24:00,0.6736,0.6739,0.6736,0.6739,155100000.0
2008-09-08 17:25:00,0.67395,0.67405,0.6739,0.674,61200000.0
2008-09-08 17:26:00,0.674,0.674,0.6736,0.6737,473000000.0
2008-09-08 17:27:00,0.6737,0.6738,0.67295,0.67335,235200000.0
2008-09-08 17:28:00,0.67335,0.6734,0.67265,0.67265,115900000.0
2008-09-08 17:29:00,0.6727,0.6727,0.6726,0.6727,133700000.0
2008-09-08 17:30:00,0.6727,0.67325,0.6726,0.6732,144400000.0
2008-09-08 17:31:00,0.6732,0.6733,0.67255,0.6727,160100000.0
2008-09-08 17:32:00,0.6727,0.6728,0.6727,0.6728,38700000.0
2008-09-08 17:33:00,0.6728,0.6731,0.6727,0.6727,110800000.0
2008-09-08 17:34:00,0.6727,0.6727,0.67265,0.67265,38400000.0
2008-09-08 17:35:00,0.67265,0.673,0.67265,0.6729,45600000.0
2008-09-08 17:36:00,0.6729,0.6729,0.6726,0.6726,57800000.0
2008-09-08 17:37:00,0.6726,0.67285,0.6725,0.6728,47100000.0
2008-09-08 17:38:00,0.67285,0.6732,0.67275,0.6732,41300000.0
2008-09-08 17:39:00,0.67315,0.67315,0.67275,0.67295,13500000.0
2008-09-08 17:40:00,0.67295,0.673,0.67285,0.6729,49700000.0
2008-09-08 17:41:00,0.6729,0.6729,0.6722,0.6722,67600000.0
2008-09-08 17:42:00,0.6722,0.6723,0.67165,0.6723,199300000.0
2008-09-08 17:43:00,0.6723,0.6723,0.67105,0.6715,349300000.0
2008-09-08 17:44:00,0.67145,0.67155,0.6706,0.67155,147704050.0
2008-09-08 17:45:00,0.67145,0.6716,0.67055,0.67055,157400000.0
2008-09-08 17:46:00,0.67055,0.6714,0.67055,0.67115,164200000.0
2008-09-08 17:47:00,0.67115,0.6712,0.67065,0.6709,155100000.0
2008-09-08 17:48:00,0.6709,0.6709,0.6707,0.6707,43900000.0
2008-09-08 17:49:00,0.6707,0.6711,0.6707,0.6711,84100000.0
2008-09-08 17:50:00,0.6711,0.6711,0.6706,0.6706,107800000.0
2008-09-08 17:51:00,0.6707,0.671,0.67065,0.67065,325000000.0
2008-09-08 17:52:00,0.67075,0.6708,0.6707,0.6708,115600000.0
2008-09-08 17:53:00,0.6708,0.671,0.6707,0.671,92300000.0
2008-09-08 17:54:00,0.671,0.6714,0.6709,0.67135,91500000.0
2008-09-08 17:55:00,0.67135,0.67135,0.6704,0.67055,133500000.0
2008-09-08 17:56:00,0.6707,0.67085,0.66945,0.6698,305000000.0
2008-09-08 17:57:00,0.6698,0.6698,0.6694,0.6698,157600000.0
2008-09-08 17:58:00,0.6698,0.6698,0.6697,0.6698,71600000.0
2008-09-08 17:59:00,0.6698,0.6698,0.66905,0.6691,126900000.0
2008-09-08 18:00:00,0.669,0.66905,0.66885,0.669,88600000.0
2008-09-08 18:01:00,0.669,0.66905,0.6689,0.66905,114600000.0
2008-09-08 18:02:00,0.66905,0.6694,0.66905,0.6693,29800000.0
2008-09-08 18:03:00,0.6692,0.66925,0.6692,0.66925,36700000.0
2008-09-08 18:04:00,0.66935,0.6694,0.6692,0.6694,25600000.0
2008-09-08 18:05:00,0.6694,0.6696,0.66935,0.6696,90800000.0
2008-09-08 18:06:00,0.6696,0.6696,0.6696,0.6696,1000000.0
2008-09-08 18:07:00,0.6696,0.6696,0.66935,0.66935,25300000.0
2008-09-08 18:08:00,0.6693,0.6702,0.6693,0.6702,71600000.0
2008-09-08 18:09:00,0.67015,0.6702,0.6697,0.6697,45200000.0
2008-09-08 18:10:00,0.66975,0.6701,0.6696,0.66965,44800000.0
2008-09-08 18:11:00,0.6697,0.67,0.6695,0.6695,68000000.0
2008-09-08 18:12:00,0.6695,0.6695,0.6687,0.66905,101400000.0
2008-09-08 18:13:00,0.669,0.669,0.6688,0.66895,93000000.0
2008-09-08 18:14:00,0.66895,0.66895,0.6689,0.66895,29300000.0
2008-09-08 18:15:00,0.66895,0.66955,0.66895,0.66945,151700000.0
2008-09-08 18:16:00,0.6695,0.66965,0.66935,0.6695,40000000.0
2008-09-08 18:17:00,0.6694,0.6694,0.6694,0.6694,8000000.0
2008-09-08 18:18:00,0.6692,0.6693,0.66905,0.66919,45300000.0
2008-09-08 18:19:00,0.66935,0.6694,0.66935,0.6694,26100000.0
2008-09-08 18:20:00,0.6694,0.6694,0.6694,0.6694,20200000.0
2008-09-08 18:21:00,0.6696,0.6696,0.6694,0.6694,29000000.0
2008-09-08 18:22:00,0.6694,0.6694,0.6694,0.6694,6000000.0
2008-09-08 18:23:00,0.6694,0.6697,0.6694,0.6696,38200000.0
2008-09-08 18:24:00,0.6696,0.6696,0.6696,0.6696,13000000.0
2008-09-08 18:25:00,0.66965,0.66975,0.66965,0.66975,42500000.0
2008-09-08 18:26:00,0.6697,0.66975,0.6697,0.6697,24300000.0
2008-09-08 18:27:00,0.6696,0.6697,0.66915,0.66935,106100000.0
2008-09-08 18:28:00,0.6693,0.6697,0.6693,0.66955,71700000.0
2008-09-08 18:29:00,0.66955,0.6696,0.6695,0.6696,39000000.0
2008-09-08 18:30:00,0.6696,0.6697,0.6694,0.6695,99700000.0
2008-09-08 18:31:00,0.6695,0.6695,0.6688,0.6688,204500000.0
2008-09-08 18:32:00,0.66895,0.66895,0.6685,0.6685,70900000.0
2008-09-08 18:33:00,0.66855,0.6688,0.6685,0.6688,27000000.0
2008-09-08 18:34:00,0.6687,0.6694,0.6687,0.6694,85500000.0
2008-09-08 18:35:00,0.66935,0.6701,0.66905,0.6695,266000000.0
2008-09-08 18:36:00,0.6694,0.6695,0.669,0.66925,40500000.0
2008-09-08 18:37:00,0.66925,0.66925,0.6692,0.66925,14300000.0
2008-09-08 18:38:00,0.6693,0.6693,0.6693,0.6693,21700000.0
2008-09-08 18:39:00,0.6693,0.6693,0.6691,0.6692,19200000.0
2008-09-08 18:40:00,0.66905,0.66905,0.66855,0.6686,84500000.0
2008-09-08 18:41:00,0.6686,0.6688,0.6686,0.6687,29900000.0
2008-09-08 18:42:00,0.66875,0.6689,0.66875,0.66875,21300000.0
2008-09-08 18:43:00,0.6687,0.6688,0.6687,0.6688,14400000.0
2008-09-08 18:44:00,0.6688,0.6688,0.6687,0.6687,7000000.0
2008-09-08 18:45:00,0.6687,0.6692,0.6687,0.6692,32900000.0
2008-09-08 18:46:00,0.6691,0.6691,0.6688,0.6688,12100000.0
2008-09-08 18:47:00,0.6688,0.66885,0.6688,0.6688,13000000.0
2008-09-08 18:48:00,0.6689,0.6693,0.6689,0.6693,37600000.0
2008-09-08 18:49:00,0.6694,0.6696,0.6694,0.6696,13000000.0
2008-09-08 18:50:00,0.6695,0.6696,0.6695,0.6696,4000000.0
2008-09-08 18:51:00,0.6696,0.6697,0.6696,0.6697,5000000.0
2008-09-08 18:52:00,0.6697,0.6704,0.6697,0.6698,68000000.0
2008-09-08 18:53:00,0.6698,0.6703,0.6698,0.6702,27400000.0
2008-09-08 18:54:00,0.6702,0.67035,0.67015,0.6702,101900000.0
2008-09-08 18:55:00,0.67005,0.67005,0.6696,0.6697,125900000.0
2008-09-08 18:56:00,0.6697,0.6698,0.6696,0.6696,34400000.0
2008-09-08 18:57:00,0.6696,0.6696,0.6695,0.6695,27100000.0
2008-09-08 18:58:00,0.66945,0.6695,0.6694,0.6695,64700000.0
2008-09-08 18:59:00,0.6695,0.67,0.6695,0.67,43500000.0
2008-09-08 19:00:00,0.6699,0.6699,0.6692,0.66945,35400000.0
2008-09-08 19:01:00,0.66955,0.66955,0.6694,0.66955,29800000.0
2008-09-08 19:02:00,0.66955,0.6696,0.66955,0.6696,11200000.0
2008-09-08 19:03:00,0.6698,0.6698,0.6698,0.6698,7400000.0
2008-09-08 19:04:00,0.6698,0.6698,0.6696,0.6696,27600000.0
2008-09-08 19:05:00,0.6696,0.6696,0.6696,0.6696,5000000.0
2008-09-08 19:06:00,0.6697,0.6697,0.6696,0.6696,2000000.0
2008-09-08 19:07:00,0.6696,0.66985,0.66945,0.6696,10000000.0
2008-09-08 19:08:00,0.6697,0.6698,0.6696,0.6698,12000000.0
2008-09-08 19:09:00,0.6698,0.6698,0.66915,0.66915,18800000.0
2008-09-08 19:10:00,0.6691,0.6691,0.668,0.66815,160900000.0
2008-09-08 19:11:00,0.6681,0.66865,0.6681,0.6683,107500000.0
2008-09-08 19:12:00,0.6683,0.66835,0.6683,0.66835,16000000.0
2008-09-08 19:13:00,0.66835,0.6684,0.66825,0.66825,14000000.0
2008-09-08 19:14:00,0.6682,0.66825,0.6682,0.6682,41700000.0
2008-09-08 19:15:00,0.6682,0.6683,0.66815,0.6683,10300000.0
2008-09-08 19:16:00,0.6683,0.6685,0.668,0.668,58100000.0
2008-09-08 19:17:00,0.668,0.6682,0.6673,0.66775,92300000.0
2008-09-08 19:18:00,0.66775,0.668,0.66765,0.6677,114500000.0
2008-09-08 19:19:00,0.6677,0.6679,0.6677,0.6678,94100000.0
2008-09-08 19:20:00,0.6678,0.6681,0.6677,0.6681,49700000.0
2008-09-08 19:21:00,0.66755,0.6677,0.66755,0.6677,16800000.0
2008-09-08 19:22:00,0.66775,0.668,0.66775,0.66785,43900000.0
2008-09-08 19:23:00,0.6679,0.6679,0.6672,0.6673,63300000.0
2008-09-08 19:24:00,0.6673,0.6673,0.66705,0.6671,33400000.0
2008-09-08 19:25:00,0.6671,0.6671,0.6663,0.6663,36600000.0
2008-09-08 19:26:00,0.6666,0.6667,0.6663,0.6665,24500000.0
2008-09-08 19:27:00,0.6666,0.6666,0.66655,0.66655,8000000.0
2008-09-08 19:28:00,0.66655,0.6666,0.6664,0.6665,58100000.0
2008-09-08 19:29:00,0.66665,0.6671,0.66655,0.667,74500000.0
2008-09-08 19:30:00,0.667,0.6671,0.667,0.6671,4100000.0
2008-09-08 19:31:00,0.66676,0.66679,0.66621,0.66676,530499998.0
2008-09-08 19:32:00,0.66705,0.66755,0.66705,0.66745,62400000.0
2008-09-08 19:33:00,0.66735,0.6674,0.66715,0.6672,33300000.0
2008-09-08 19:34:00,0.66678,0.66739,0.66667,0.66713,550900000.0
2008-09-08 19:35:00,0.6673,0.66735,0.66685,0.66685,73100000.0
2008-09-08 19:36:00,0.66685,0.66685,0.66665,0.66665,46400000.0
2008-09-08 19:37:00,0.66665,0.66665,0.6666,0.6666,25800000.0
2008-09-08 19:38:00,0.6666,0.6666,0.66495,0.6651,138100000.0
2008-09-08 19:39:00,0.665,0.6656,0.665,0.6652,104200000.0
2008-09-08 19:40:00,0.6652,0.6659,0.6652,0.66575,129500000.0
2008-09-08 19:41:00,0.6656,0.6658,0.6653,0.6653,197400000.0
2008-09-08 19:42:00,0.6653,0.6653,0.66495,0.66495,39100000.0
2008-09-08 19:43:00,0.66505,0.6654,0.66505,0.66535,51600000.0
2008-09-08 19:44:00,0.6653,0.6654,0.665,0.6652,257300000.0
2008-09-08 19:45:00,0.6653,0.6658,0.66505,0.6658,24100000.0
2008-09-08 19:46:00,0.6658,0.6658,0.66485,0.66515,50800000.0
2008-09-08 19:47:00,0.6652,0.6655,0.66515,0.6655,104600000.0
2008-09-08 19:48:00,0.6655,0.6656,0.66515,0.6653,62700000.0
2008-09-08 19:49:00,0.6653,0.6655,0.6653,0.6654,54800000.0
2008-09-08 19:50:00,0.6654,0.6654,0.6651,0.6652,61500000.0
2008-09-08 19:51:00,0.6653,0.6655,0.6652,0.6653,60100000.0
2008-09-08 19:52:00,0.66525,0.6654,0.6652,0.6653,36700000.0
2008-09-08 19:53:00,0.6654,0.6654,0.6651,0.6651,12600000.0
2008-09-08 19:54:00,0.6651,0.6652,0.6651,0.6652,14700000.0
2008-09-08 19:55:00,0.66525,0.6656,0.66525,0.6656,90200000.0
2008-09-08 19:56:00,0.6657,0.6659,0.6657,0.6659,21400000.0
2008-09-08 19:57:00,0.6659,0.6659,0.6654,0.6654,35000000.0
2008-09-08 19:58:00,0.6654,0.6654,0.6654,0.6654,5000000.0
2008-09-08 19:59:00,0.6654,0.6654,0.66495,0.6652,48200000.0
2008-09-08 20:00:00,0.6652,0.66525,0.6648,0.66485,85100000.0
2008-09-08 20:01:00,0.6649,0.6652,0.66475,0.6648,95900000.0
2008-09-08 20:02:00,0.6648,0.66485,0.6645,0.6648,59900000.0
2008-09-08 20:03:00,0.6649,0.66525,0.6648,0.6651,61400000.0
2008-09-08 20:04:00,0.6651,0.6653,0.6651,0.6652,15900000.0
2008-09-08 20:05:00,0.6653,0.6656,0.6653,0.6656,25700000.0
2008-09-08 20:06:00,0.66565,0.66645,0.66565,0.6662,56000000.0
2008-09-08 20:07:00,0.6661,0.66615,0.66605,0.66615,21000000.0
2008-09-08 20:08:00,0.66625,0.66625,0.66615,0.6662,44100000.0
2008-09-08 20:09:00,0.6662,0.66665,0.6662,0.6666,83400000.0
2008-09-08 20:10:00,0.6666,0.66695,0.6666,0.6668,112300000.0
2008-09-08 20:11:00,0.66685,0.6669,0.6667,0.6667,44600000.0
2008-09-08 20:12:00,0.6669,0.6669,0.6667,0.66675,34900000.0
2008-09-08 20:13:00,0.6668,0.667,0.66675,0.667,70500000.0
2008-09-08 20:14:00,0.667,0.667,0.6669,0.6669,22000000.0
2008-09-08 20:15:00,0.6669,0.667,0.6668,0.6668,33800000.0
2008-09-08 20:16:00,0.6669,0.6669,0.6668,0.6668,3900000.0
2008-09-08 20:17:00,0.6669,0.6669,0.6668,0.66685,8800000.0
2008-09-08 20:18:00,0.66685,0.6669,0.66685,0.6669,11600000.0
2008-09-08 20:19:00,0.66685,0.66685,0.66685,0.66685,12700000.0
2008-09-08 20:20:00,0.6669,0.66695,0.6668,0.66695,29700000.0
2008-09-08 20:21:00,0.66695,0.66695,0.66695,0.66695,10700000.0
2008-09-08 20:22:00,0.66695,0.6673,0.66685,0.66685,36100000.0
2008-09-08 20:23:00,0.66695,0.6671,0.66695,0.667,90899998.0
2008-09-08 20:24:00,0.66715,0.6674,0.66705,0.6673,53900000.0
2008-09-08 20:25:00,0.6673,0.6673,0.6673,0.6673,7600000.0
2008-09-08 20:26:00,0.66712,0.66715,0.66703,0.66715,19800000.0
2008-09-08 20:27:00,0.6674,0.668,0.6674,0.668,35400000.0
2008-09-08 20:28:00,0.6682,0.6685,0.66745,0.6677,75800000.0
2008-09-08 20:29:00,0.66785,0.66785,0.66765,0.6678,31700000.0
2008-09-08 20:30:00,0.66805,0.66805,0.66755,0.6676,35700000.0
2008-09-08 20:31:00,0.6676,0.6676,0.6676,0.6676,3000000.0
2008-09-08 20:32:00,0.6676,0.6676,0.6676,0.6676,1000000.0
2008-09-08 20:33:00,0.6676,0.6676,0.6676,0.6676,2000000.0
2008-09-08 20:34:00,0.66718,0.66733,0.66697,0.66697,16700000.0
2008-09-08 20:35:00,0.6676,0.6676,0.6674,0.6674,5000000.0
2008-09-08 20:36:00,0.66745,0.6675,0.66745,0.6675,9000000.0
2008-09-08 20:37:00,0.6676,0.6676,0.6676,0.6676,1000000.0
2008-09-08 20:38:00,0.66733,0.6675,0.66722,0.66741,57500000.0
2008-09-08 20:39:00,0.6676,0.6677,0.6676,0.6676,12500000.0
2008-09-08 20:40:00,0.66752,0.66779,0.66751,0.66751,21500000.0
2008-09-08 20:41:00,0.6676,0.6681,0.66745,0.66745,18400000.0
2008-09-08 20:42:00,0.66765,0.6677,0.66765,0.6677,8000000.0
2008-09-08 20:43:00,0.66755,0.66759,0.66742,0.66743,104300000.0
2008-09-08 20:44:00,0.6679,0.668,0.6679,0.668,7500000.0
2008-09-08 20:45:00,0.668,0.668,0.6675,0.668,15700000.0
2008-09-08 20:46:00,0.6676,0.66775,0.6676,0.6677,41000000.0
2008-09-08 20:47:00,0.6677,0.6677,0.6677,0.6677,1200000.0
2008-09-08 20:48:00,0.66751,0.66762,0.66746,0.66755,39200000.0
2008-09-08 20:49:00,0.6677,0.6677,0.66765,0.6677,13800000.0
2008-09-08 20:50:00,0.6677,0.6677,0.66755,0.66755,9500000.0
2008-09-08 20:51:00,0.6676,0.6676,0.6676,0.6676,1200000.0
2008-09-08 20:52:00,0.6676,0.6679,0.6676,0.6679,17000000.0
2008-09-08 20:53:00,0.66752,0.6678,0.6674,0.6677,118500000.0
2008-09-08 20:54:00,0.668,0.668,0.668,0.668,2400000.0
2008-09-08 20:55:00,0.668,0.668,0.6673,0.66745,15400000.0
2008-09-08 20:56:00,0.66745,0.6678,0.66735,0.6678,77700000.0
2008-09-08 20:57:00,0.6678,0.6679,0.6678,0.6679,28900000.0
2008-09-08 20:58:00,0.6679,0.6679,0.6679,0.6679,1000000.0
2008-09-08 20:59:00,0.6679,0.6681,0.6679,0.6681,43600000.0
2008-09-08 21:00:00,0.6681,0.6681,0.66805,0.6681,24700000.0
2008-09-08 21:01:00,0.6681,0.6681,0.6681,0.6681,7400000.0
2008-09-08 21:02:00,0.6681,0.6681,0.6681,0.6681,8500000.0
2008-09-08 21:03:00,0.66792,0.66812,0.66786,0.66807,35600001.0
2008-09-08 21:04:00,0.6683,0.6695,0.6683,0.669,99800000.0
2008-09-08 21:05:00,0.669,0.669,0.669,0.669,1000000.0
2008-09-08 21:06:00,0.66868,0.669,0.66868,0.66878,57300000.0
2008-09-08 21:07:00,0.66895,0.669,0.6689,0.669,14800000.0
2008-09-08 21:08:00,0.669,0.669,0.66895,0.669,41800000.0
2008-09-08 21:09:00,0.669,0.669,0.669,0.669,14800000.0
2008-09-08 21:10:00,0.669,0.669,0.669,0.669,1000000.0
2008-09-08 21:11:00,0.669,0.669,0.66895,0.669,112900000.0
2008-09-08 21:12:00,0.669,0.669,0.6682,0.6684,81000000.0
2008-09-08 21:13:00,0.66885,0.669,0.6679,0.6687,105000000.0
2008-09-08 21:14:00,0.6687,0.6687,0.6687,0.6687,2100000.0
2008-09-08 21:15:00,0.6687,0.6687,0.6687,0.6687,1000000.0
2008-09-08 21:16:00,0.6686,0.6689,0.6685,0.6687,61900000.0
2008-09-08 21:17:00,0.6689,0.66895,0.66885,0.66895,53000000.0
2008-09-08 21:18:00,0.669,0.6691,0.669,0.6691,25400000.0
2008-09-08 21:19:00,0.6692,0.6692,0.6691,0.6691,130900000.0
2008-09-08 21:20:00,0.6692,0.6692,0.6691,0.6692,191500000.0
2008-09-08 21:21:00,0.66915,0.6692,0.669,0.6691,29400000.0
2008-09-08 21:22:00,0.6691,0.6691,0.669,0.669,10500000.0
2008-09-08 21:23:00,0.6689,0.6689,0.668,0.6688,194100000.0
2008-09-08 21:24:00,0.66875,0.669,0.66845,0.6687,329500000.0
2008-09-08 21:25:00,0.6687,0.669,0.6686,0.6689,302700000.0
2008-09-08 21:26:00,0.6688,0.669,0.6687,0.66885,103300000.0
2008-09-08 21:27:00,0.6687,0.66905,0.6687,0.66895,41200000.0
2008-09-08 21:28:00,0.66895,0.6699,0.66895,0.66965,83500000.0
2008-09-08 21:29:00,0.66955,0.66955,0.6694,0.6694,6300000.0
2008-09-08 21:30:00,0.66945,0.66985,0.66945,0.66985,20600000.0
2008-09-08 21:31:00,0.6698,0.6706,0.6698,0.6706,15700000.0
2008-09-08 21:32:00,0.6706,0.67165,0.67005,0.6713,75100000.0
2008-09-08 21:33:00,0.6713,0.67175,0.67115,0.6714,78300000.0
2008-09-08 21:34:00,0.67155,0.67165,0.6711,0.6715,24000000.0
2008-09-08 21:35:00,0.6715,0.6716,0.671,0.6712,42700000.0
2008-09-08 21:36:00,0.6712,0.6712,0.6704,0.6705,83400000.0
2008-09-08 21:37:00,0.6705,0.6705,0.6705,0.6705,6000000.0
2008-09-08 21:38:00,0.67065,0.6707,0.6703,0.6706,35200000.0
2008-09-08 21:39:00,0.6705,0.6707,0.6705,0.6707,29600000.0
2008-09-08 21:40:00,0.6707,0.6711,0.6707,0.671,36900000.0
2008-09-08 21:41:00,0.671,0.67165,0.67075,0.6713,114400000.0
2008-09-08 21:42:00,0.67135,0.6715,0.6713,0.6715,171800004.0
2008-09-08 21:43:00,0.6715,0.6715,0.67145,0.6715,132700001.0
2008-09-08 21:44:00,0.6715,0.6715,0.6715,0.6715,259200000.0
2008-09-08 21:45:00,0.6715,0.6715,0.6715,0.6715,129600000.0
2008-09-08 21:46:00,0.6715,0.6715,0.6715,0.6715,21600000.0
2008-09-08 21:47:00,0.6715,0.6716,0.6715,0.6716,9000000.0
2008-09-08 21:48:00,0.6716,0.6716,0.6715,0.6715,9200000.0
2008-09-08 21:49:00,0.6715,0.6715,0.6713,0.6714,18800000.0
2008-09-08 21:50:00,0.67135,0.67135,0.6713,0.67135,7400000.0
2008-09-08 21:51:00,0.67135,0.6716,0.67135,0.6716,34200000.0
2008-09-08 21:52:00,0.67165,0.6717,0.6716,0.6716,20800000.0
2008-09-08 21:53:00,0.6716,0.6717,0.6715,0.6716,15800000.0
2008-09-08 21:54:00,0.6716,0.6719,0.6716,0.6717,15900000.0
2008-09-08 21:55:00,0.67165,0.67165,0.6715,0.6716,18200000.0
2008-09-08 21:56:00,0.6716,0.67165,0.6715,0.6716,32400000.0
2008-09-08 21:57:00,0.67123,0.67154,0.67123,0.67143,55000002.0
2008-09-08 21:58:00,0.67158,0.67172,0.67139,0.6715,95500001.0
2008-09-08 21:59:00,0.6716,0.6716,0.6716,0.6716,4000000.0
2008-09-08 22:00:00,0.6716,0.6716,0.6715,0.6715,18500000.0
2008-09-08 22:01:00,0.6715,0.67155,0.6715,0.6715,11500000.0
2008-09-08 22:02:00,0.6715,0.6719,0.6715,0.6719,38900000.0
2008-09-08 22:03:00,0.6719,0.672,0.6719,0.6719,74600000.0
2008-09-08 22:04:00,0.6719,0.6724,0.6719,0.6721,381400005.0
2008-09-08 22:05:00,0.6721,0.6721,0.6721,0.6721,61500000.0
2008-09-08 22:06:00,0.6721,0.6722,0.67205,0.67215,321700000.0
2008-09-08 22:07:00,0.67193,0.67195,0.67159,0.67187,53000000.0
2008-09-08 22:08:00,0.6721,0.6721,0.6721,0.6721,184500000.0
2008-09-08 22:09:00,0.6721,0.6721,0.6721,0.6721,123000000.0
2008-09-08 22:10:00,0.6721,0.6721,0.6721,0.6721,143500000.0
2008-09-08 22:11:00,0.6721,0.6721,0.6721,0.6721,123000000.0
2008-09-08 22:12:00,0.6721,0.6721,0.6721,0.6721,225500000.0
2008-09-08 22:13:00,0.6721,0.6721,0.6721,0.6721,165000000.0
2008-09-08 22:14:00,0.6721,0.6721,0.6721,0.6721,3100000.0
2008-09-08 22:15:00,0.6721,0.6725,0.6721,0.67245,112300000.0
2008-09-08 22:16:00,0.67245,0.67245,0.6723,0.6723,9600000.0
2008-09-08 22:17:00,0.6723,0.67235,0.672,0.672,16700000.0
2008-09-08 22:18:00,0.672,0.6721,0.672,0.6721,15200000.0
2008-09-08 22:19:00,0.6721,0.6721,0.6721,0.6721,1600000.0
2008-09-08 22:20:00,0.6721,0.6721,0.6721,0.6721,3200000.0
2008-09-08 22:21:00,0.6721,0.6721,0.67175,0.6721,24100000.0
2008-09-08 22:22:00,0.6721,0.6721,0.672,0.672,14400000.0
2008-09-08 22:23:00,0.672,0.67215,0.672,0.67215,19700000.0
2008-09-08 22:24:00,0.67215,0.67215,0.6721,0.67215,4700000.0
2008-09-08 22:25:00,0.67215,0.67215,0.67215,0.67215,1000000.0
2008-09-08 22:26:00,0.6721,0.67215,0.6721,0.6721,16000000.0
2008-09-08 22:27:00,0.67235,0.6724,0.6721,0.67235,33200000.0
2008-09-08 22:28:00,0.6724,0.6724,0.6722,0.6722,8300000.0
2008-09-08 22:29:00,0.67225,0.6724,0.67225,0.6724,8100000.0
2008-09-08 22:30:00,0.67235,0.67235,0.6723,0.6723,6300000.0
2008-09-08 22:31:00,0.67235,0.6724,0.67165,0.6717,68500000.0
2008-09-08 22:32:00,0.67165,0.67215,0.67165,0.67215,18000000.0
2008-09-08 22:33:00,0.6721,0.6721,0.67175,0.672,42400000.0
2008-09-08 22:34:00,0.672,0.672,0.672,0.672,4100000.0
2008-09-08 22:35:00,0.672,0.672,0.672,0.672,1000000.0
2008-09-08 22:36:00,0.672,0.67235,0.672,0.67215,36900000.0
2008-09-08 22:37:00,0.6722,0.6722,0.6721,0.67215,45200000.0
2008-09-08 22:38:00,0.6721,0.6721,0.672,0.672,15200000.0
2008-09-08 22:39:00,0.672,0.672,0.672,0.672,10200000.0
2008-09-08 22:40:00,0.672,0.672,0.6718,0.67185,24900000.0
2008-09-08 22:41:00,0.67185,0.67185,0.6712,0.6716,59000000.0
2008-09-08 22:42:00,0.6716,0.6716,0.6714,0.6715,51400000.0
2008-09-08 22:43:00,0.6715,0.6715,0.6715,0.6715,7200000.0
2008-09-08 22:44:00,0.6715,0.6715,0.6714,0.67145,21600000.0
2008-09-08 22:45:00,0.67145,0.67155,0.67115,0.67135,65600000.0
2008-09-08 22:46:00,0.67135,0.6717,0.67135,0.6715,111200000.0
2008-09-08 22:47:00,0.67155,0.67155,0.6713,0.6713,25100000.0
2008-09-08 22:48:00,0.6714,0.6718,0.6713,0.6713,54500000.0
2008-09-08 22:49:00,0.67135,0.67145,0.67135,0.67145,7900000.0
2008-09-08 22:50:00,0.6714,0.6714,0.67135,0.67135,27300000.0
2008-09-08 22:51:00,0.6713,0.6715,0.6712,0.67135,73200000.0
2008-09-08 22:52:00,0.67135,0.67135,0.6713,0.6713,17200000.0
2008-09-08 22:53:00,0.6713,0.67135,0.6712,0.67135,49400000.0
2008-09-08 22:54:00,0.6714,0.6715,0.67135,0.6715,25900000.0
2008-09-08 22:55:00,0.6715,0.6715,0.6715,0.6715,1000000.0
2008-09-08 22:56:00,0.67123,0.67139,0.67103,0.67106,165400000.0
2008-09-08 22:57:00,0.6715,0.6715,0.6713,0.6713,24400000.0
2008-09-08 22:58:00,0.67135,0.67135,0.67135,0.67135,20600000.0
2008-09-08 22:59:00,0.67135,0.67135,0.6713,0.6713,15200000.0
2008-09-08 23:00:00,0.6713,0.6713,0.6713,0.6713,1000000.0
2008-09-08 23:01:00,0.67093,0.67108,0.6708,0.67092,74600000.0
2008-09-08 23:02:00,0.67085,0.67106,0.67081,0.67101,162600000.0
2008-09-08 23:03:00,0.6708,0.67101,0.6708,0.67097,283700000.0
2008-09-08 23:04:00,0.67092,0.67101,0.67084,0.67099,92700000.0
2008-09-08 23:05:00,0.6711,0.6713,0.67045,0.6706,37600000.0
2008-09-08 23:06:00,0.6706,0.6706,0.6699,0.6699,88200000.0
2008-09-08 23:07:00,0.6702,0.6702,0.66955,0.6697,161100000.0
2008-09-08 23:08:00,0.6697,0.6697,0.6697,0.6697,45200000.0
2008-09-08 23:09:00,0.6697,0.6697,0.6697,0.6697,22600000.0
2008-09-08 23:10:00,0.6691,0.6697,0.6691,0.6697,78999999.0
2008-09-08 23:11:00,0.6692,0.6693,0.66895,0.6693,78100000.0
2008-09-08 23:12:00,0.6693,0.6696,0.6693,0.6695,96100000.0
2008-09-08 23:13:00,0.6695,0.6696,0.6695,0.6696,67600000.0
2008-09-08 23:14:00,0.6696,0.6696,0.66915,0.66935,28200000.0
2008-09-08 23:15:00,0.66925,0.6694,0.66925,0.6693,11600000.0
2008-09-08 23:16:00,0.66935,0.66935,0.6679,0.6687,42900000.0
2008-09-08 23:17:00,0.66885,0.669,0.66885,0.669,11600000.0
2008-09-08 23:18:00,0.669,0.669,0.6689,0.6689,5800000.0
2008-09-08 23:19:00,0.6691,0.66935,0.6691,0.66935,152700001.0
2008-09-08 23:20:00,0.66935,0.66935,0.6693,0.6693,14900000.0
2008-09-08 23:21:00,0.6693,0.6696,0.66925,0.66935,113300000.0
2008-09-08 23:22:00,0.66945,0.67025,0.66935,0.67025,151700000.0
2008-09-08 23:23:00,0.66998,0.67031,0.66982,0.66997,289699999.0
2008-09-08 23:24:00,0.6698,0.6698,0.6698,0.6698,8300000.0
2008-09-08 23:25:00,0.66968,0.66987,0.66953,0.66961,220900002.0
2008-09-08 23:26:00,0.6699,0.6699,0.66965,0.6697,31300000.0
2008-09-08 23:27:00,0.6697,0.66985,0.6696,0.66985,41200000.0
2008-09-08 23:28:00,0.67,0.67,0.67,0.67,17100000.0
2008-09-08 23:29:00,0.6701,0.67055,0.6701,0.67045,82800000.0
2008-09-08 23:30:00,0.67045,0.6705,0.67015,0.67015,48900000.0
2008-09-08 23:31:00,0.67045,0.6705,0.6704,0.6705,60800000.0
2008-09-08 23:32:00,0.67065,0.67065,0.6705,0.6705,11700000.0
2008-09-08 23:33:00,0.67014,0.67027,0.6701,0.67018,72000000.0
2008-09-08 23:34:00,0.6705,0.6706,0.6705,0.6706,13700000.0
2008-09-08 23:35:00,0.6707,0.67095,0.6707,0.67095,36400000.0
2008-09-08 23:36:00,0.67095,0.67095,0.67035,0.67035,13800000.0
2008-09-08 23:37:00,0.67025,0.67042,0.67005,0.67022,89300000.0
2008-09-08 23:38:00,0.67027,0.67027,0.67006,0.67026,93000000.0
2008-09-08 23:39:00,0.6705,0.6705,0.6705,0.6705,18900000.0
2008-09-08 23:40:00,0.6705,0.6705,0.6705,0.6705,12600000.0
2008-09-08 23:41:00,0.6705,0.6705,0.6705,0.6705,12600000.0
2008-09-08 23:42:00,0.67018,0.67032,0.67009,0.67009,63600000.0
2008-09-08 23:43:00,0.6705,0.6705,0.67,0.67005,104500000.0
2008-09-08 23:44:00,0.67015,0.6702,0.67005,0.67005,19600000.0
2008-09-08 23:45:00,0.67005,0.67005,0.67005,0.67005,5400000.0
2008-09-08 23:46:00,0.66975,0.66999,0.66975,0.66991,39300000.0
2008-09-08 23:47:00,0.66988,0.66999,0.66986,0.66987,21100000.0
2008-09-08 23:48:00,0.66978,0.67014,0.66976,0.66976,32800000.0
2008-09-08 23:49:00,0.67005,0.67005,0.6698,0.67,33800000.0
2008-09-08 23:50:00,0.67,0.67,0.6695,0.6695,44400000.0
2008-09-08 23:51:00,0.6695,0.6696,0.6695,0.6696,95400000.0
2008-09-08 23:52:00,0.6693,0.66941,0.66924,0.66938,154700000.0
2008-09-08 23:53:00,0.6696,0.6696,0.6696,0.6696,27500000.0
2008-09-08 23:54:00,0.66923,0.66947,0.66923,0.66929,133200000.0
2008-09-08 23:55:00,0.6696,0.6696,0.6696,0.6696,5400000.0
2008-09-08 23:56:00,0.6696,0.6696,0.6693,0.6693,85000004.0
2008-09-08 23:57:00,0.66883,0.66904,0.66881,0.66889,168000003.0
2008-09-08 23:58:00,0.6693,0.6693,0.6693,0.6693,16700001.0
2008-09-08 23:59:00,0.66897,0.66911,0.66897,0.669,17200000.0
2008-09-09 00:00:00,0.66921,0.66942,0.66896,0.66896,220800000.0
2008-09-09 00:01:00,0.6693,0.6693,0.6693,0.6693,23000001.0
2008-09-09 00:02:00,0.66907,0.66933,0.66883,0.66883,368300000.0
2008-09-09 00:03:00,0.6693,0.6693,0.66865,0.66885,36100000.0
2008-09-09 00:04:00,0.6688,0.6689,0.6688,0.6689,53400000.0
2008-09-09 00:05:00,0.66885,0.66885,0.6688,0.6688,52500000.0
2008-09-09 00:06:00,0.6688,0.6688,0.6688,0.6688,9600000.0
2008-09-09 00:07:00,0.6688,0.6688,0.6688,0.6688,25600000.0
2008-09-09 00:08:00,0.6688,0.6688,0.6688,0.6688,64000000.0
2008-09-09 00:09:00,0.6688,0.6688,0.6688,0.6688,12800000.0
2008-09-09 00:10:00,0.66853,0.66879,0.66812,0.66812,272200000.0
2008-09-09 00:11:00,0.6688,0.6688,0.6688,0.6688,6400000.0
2008-09-09 00:12:00,0.6688,0.6688,0.6688,0.6688,12800000.0
2008-09-09 00:13:00,0.66849,0.66878,0.66833,0.66839,201100000.0
2008-09-09 00:14:00,0.6688,0.6688,0.6688,0.6688,16000000.0
2008-09-09 00:15:00,0.6688,0.669,0.6688,0.669,30300000.0
2008-09-09 00:16:00,0.669,0.669,0.669,0.669,41100000.0
2008-09-09 00:17:00,0.669,0.669,0.669,0.669,9500000.0
2008-09-09 00:18:00,0.669,0.669,0.669,0.669,28500000.0
2008-09-09 00:19:00,0.66875,0.66886,0.6687,0.66885,86000000.0
2008-09-09 00:20:00,0.669,0.6691,0.669,0.6691,25300000.0
2008-09-09 00:21:00,0.66882,0.6692,0.66851,0.66865,133300000.0
2008-09-09 00:22:00,0.6691,0.6691,0.6691,0.6691,63000000.0
2008-09-09 00:23:00,0.6693,0.6696,0.6693,0.6696,45500000.0
2008-09-09 00:24:00,0.6696,0.6696,0.66955,0.6696,14600000.0
2008-09-09 00:25:00,0.6696,0.6696,0.6696,0.6696,12600000.0
2008-09-09 00:26:00,0.6696,0.6696,0.6696,0.6696,14800000.0
2008-09-09 00:27:00,0.6696,0.6696,0.6696,0.6696,42200000.0
2008-09-09 00:28:00,0.6692,0.66946,0.66904,0.66928,137800000.0
2008-09-09 00:29:00,0.6696,0.6698,0.6696,0.6698,64200000.0
2008-09-09 00:30:00,0.66996,0.66996,0.66947,0.66957,256500000.0
2008-09-09 00:31:00,0.67,0.6702,0.6696,0.6696,250000000.0
2008-09-09 00:32:00,0.6696,0.6696,0.6696,0.6696,31800000.0
2008-09-09 00:33:00,0.6696,0.6697,0.6696,0.6696,37500000.0
2008-09-09 00:34:00,0.6697,0.6697,0.6697,0.6697,6300000.0
2008-09-09 00:35:00,0.6697,0.6697,0.6695,0.6695,82500000.0
2008-09-09 00:36:00,0.6695,0.6695,0.6693,0.6693,48300000.0
2008-09-09 00:37:00,0.6691,0.6694,0.6691,0.6694,92800000.0
2008-09-09 00:38:00,0.6692,0.6692,0.6692,0.6692,21200000.0
2008-09-09 00:39:00,0.6692,0.6692,0.6692,0.6692,21200000.0
2008-09-09 00:40:00,0.6692,0.6692,0.6692,0.6692,10600000.0
2008-09-09 00:41:00,0.6692,0.6694,0.6692,0.6694,104800000.0
2008-09-09 00:42:00,0.66915,0.66944,0.6691,0.66924,328200000.0
2008-09-09 00:43:00,0.6695,0.6696,0.6695,0.6696,38200000.0
2008-09-09 00:44:00,0.6696,0.6696,0.6694,0.6694,26400000.0
2008-09-09 00:45:00,0.6694,0.6695,0.6693,0.6693,169400000.0
2008-09-09 00:46:00,0.6693,0.6694,0.6693,0.6694,31000001.0
2008-09-09 00:47:00,0.6694,0.6694,0.6694,0.6694,8500000.0
2008-09-09 00:48:00,0.6694,0.6694,0.6694,0.6694,17000000.0
2008-09-09 00:49:00,0.6694,0.6694,0.6694,0.6694,124400000.0
2008-09-09 00:50:00,0.6694,0.6694,0.6694,0.6694,17000000.0
2008-09-09 00:51:00,0.6696,0.67,0.6696,0.67,45100000.0
2008-09-09 00:52:00,0.67,0.6703,0.67,0.6702,105000000.0
2008-09-09 00:53:00,0.6702,0.6703,0.6702,0.6703,27500000.0
2008-09-09 00:54:00,0.6703,0.6705,0.6703,0.6705,118600000.0
2008-09-09 00:55:00,0.6706,0.6708,0.6704,0.6705,101700000.0
2008-09-09 00:56:00,0.6705,0.6706,0.6705,0.6706,60500000.0
2008-09-09 00:57:00,0.6706,0.6711,0.6706,0.6707,325100000.0
2008-09-09 00:58:00,0.6708,0.6709,0.6708,0.6709,44600000.0
2008-09-09 00:59:00,0.6709,0.6713,0.6708,0.6712,103100000.0
2008-09-09 01:00:00,0.6712,0.6713,0.6712,0.6713,26400000.0
2008-09-09 01:01:00,0.6713,0.6713,0.6711,0.6711,82500000.0
2008-09-09 01:02:00,0.6711,0.6713,0.6711,0.6713,116100000.0
2008-09-09 01:03:00,0.6713,0.6713,0.6711,0.6711,75400000.0
2008-09-09 01:04:00,0.6711,0.6711,0.67055,0.67055,172600000.0
2008-09-09 01:05:00,0.67055,0.6707,0.67055,0.67055,33000000.0
2008-09-09 01:06:00,0.6705,0.6705,0.6705,0.6705,58500000.0
2008-09-09 01:07:00,0.6705,0.6707,0.6703,0.6707,274699999.0
2008-09-09 01:08:00,0.6707,0.6711,0.6707,0.671,377500003.0
2008-09-09 01:09:00,0.671,0.6711,0.6707,0.6709,167200000.0
2008-09-09 01:10:00,0.6709,0.6709,0.67065,0.67065,48800000.0
2008-09-09 01:11:00,0.6707,0.6707,0.6703,0.67055,42800000.0
2008-09-09 01:12:00,0.67033,0.67062,0.67033,0.67044,24200000.0
2008-09-09 01:13:00,0.6706,0.6706,0.6706,0.6706,3000000.0
2008-09-09 01:14:00,0.6706,0.6706,0.6706,0.6706,2000000.0
2008-09-09 01:15:00,0.6706,0.6706,0.6706,0.6706,18900000.0
2008-09-09 01:16:00,0.6706,0.67065,0.6706,0.67065,32900000.0
2008-09-09 01:17:00,0.67065,0.67065,0.67065,0.67065,2000000.0
2008-09-09 01:18:00,0.6707,0.6708,0.6707,0.6707,160699998.0
2008-09-09 01:19:00,0.6707,0.6707,0.6707,0.6707,26600000.0
2008-09-09 01:20:00,0.6707,0.6708,0.6707,0.6708,15700000.0
2008-09-09 01:21:00,0.67068,0.67068,0.67054,0.6706,48100000.0
2008-09-09 01:22:00,0.6708,0.6714,0.6708,0.6713,99699999.0
2008-09-09 01:23:00,0.6714,0.6715,0.67135,0.6714,125300002.0
2008-09-09 01:24:00,0.67135,0.6715,0.6713,0.6713,188700003.0
2008-09-09 01:25:00,0.6713,0.6713,0.6713,0.6713,71599999.0
2008-09-09 01:26:00,0.6713,0.6713,0.6713,0.6713,5000000.0
2008-09-09 01:27:00,0.67106,0.67115,0.6709,0.67099,101400000.0
2008-09-09 01:28:00,0.6713,0.6713,0.6708,0.6708,31000000.0
2008-09-09 01:29:00,0.6708,0.671,0.6708,0.671,58300001.0
2008-09-09 01:30:00,0.671,0.6711,0.671,0.6711,36500000.0
2008-09-09 01:31:00,0.6711,0.6711,0.6711,0.6711,18800000.0
2008-09-09 01:32:00,0.6711,0.6711,0.6706,0.6707,13300000.0
2008-09-09 01:33:00,0.6707,0.6707,0.6706,0.6706,43400000.0
2008-09-09 01:34:00,0.6707,0.6707,0.67065,0.67065,23100000.0
2008-09-09 01:35:00,0.6706,0.6706,0.6702,0.67035,167300000.0
2008-09-09 01:36:00,0.67035,0.6705,0.67035,0.6704,92700000.0
2008-09-09 01:37:00,0.6704,0.6705,0.6702,0.67025,141699999.0
2008-09-09 01:38:00,0.67025,0.67025,0.67025,0.67025,10000000.0
2008-09-09 01:39:00,0.6703,0.6704,0.6701,0.6701,70500000.0
2008-09-09 01:40:00,0.6701,0.6705,0.6701,0.6704,96599999.0
2008-09-09 01:41:00,0.6704,0.6705,0.6704,0.6704,40300000.0
2008-09-09 01:42:00,0.67035,0.67035,0.6703,0.6703,25300000.0
2008-09-09 01:43:00,0.6703,0.6703,0.67015,0.6702,224900002.0
2008-09-09 01:44:00,0.6702,0.6703,0.67015,0.6702,41700000.0
2008-09-09 01:45:00,0.6702,0.6705,0.6702,0.6705,100099999.0
2008-09-09 01:46:00,0.6705,0.67055,0.6705,0.67055,108200000.0
2008-09-09 01:47:00,0.6706,0.6707,0.67055,0.6706,116600000.0
2008-09-09 01:48:00,0.6706,0.6706,0.6706,0.6706,3200000.0
2008-09-09 01:49:00,0.6706,0.6706,0.67045,0.6705,30700000.0
2008-09-09 01:50:00,0.6705,0.6706,0.6705,0.6705,138800000.0
2008-09-09 01:51:00,0.6705,0.6709,0.6705,0.6709,73300000.0
2008-09-09 01:52:00,0.6708,0.6708,0.6707,0.6708,49800000.0
2008-09-09 01:53:00,0.67085,0.67085,0.6706,0.6706,146200000.0
2008-09-09 01:54:00,0.6706,0.6707,0.6706,0.6707,39200000.0
2008-09-09 01:55:00,0.6706,0.6706,0.6705,0.6705,33800000.0
2008-09-09 01:56:00,0.6705,0.6707,0.67045,0.6705,200400000.0
2008-09-09 01:57:00,0.6705,0.6706,0.6703,0.6703,495700000.0
2008-09-09 01:58:00,0.6704,0.6705,0.6704,0.6704,216400000.0
2008-09-09 01:59:00,0.6704,0.6705,0.6702,0.6705,262000001.0
2008-09-09 02:00:00,0.6705,0.6707,0.6705,0.6706,136800000.0
2008-09-09 02:01:00,0.6706,0.6707,0.67055,0.6706,145300000.0
2008-09-09 02:02:00,0.6706,0.6706,0.6706,0.6706,25500000.0
2008-09-09 02:03:00,0.6706,0.6706,0.6705,0.6706,66600000.0
2008-09-09 02:04:00,0.6706,0.6706,0.6705,0.6705,13700000.0
2008-09-09 02:05:00,0.67007,0.67034,0.67004,0.67008,180100000.0
2008-09-09 02:06:00,0.6705,0.6705,0.6705,0.6705,38100000.0
2008-09-09 02:07:00,0.6705,0.6705,0.6705,0.6705,7400000.0
2008-09-09 02:08:00,0.6705,0.6705,0.6704,0.6704,90100000.0
2008-09-09 02:09:00,0.6704,0.6704,0.6704,0.6704,88500000.0
2008-09-09 02:10:00,0.6704,0.6704,0.6704,0.6704,28600000.0
2008-09-09 02:11:00,0.6704,0.6704,0.6704,0.6704,22200000.0
2008-09-09 02:12:00,0.6704,0.6704,0.67025,0.67025,69900000.0
2008-09-09 02:13:00,0.6698,0.67,0.66978,0.66993,83300000.0
2008-09-09 02:14:00,0.67025,0.6704,0.67025,0.6704,130400000.0
2008-09-09 02:15:00,0.6704,0.6706,0.6704,0.6706,51200000.0
2008-09-09 02:16:00,0.6706,0.6707,0.6706,0.6707,37600000.0
2008-09-09 02:17:00,0.6708,0.67095,0.6707,0.67075,91700000.0
2008-09-09 02:18:00,0.6707,0.6707,0.6707,0.6707,41100000.0
2008-09-09 02:19:00,0.6707,0.6707,0.6707,0.6707,13700000.0
2008-09-09 02:20:00,0.67065,0.6707,0.66995,0.6705,311400000.0
2008-09-09 02:21:00,0.6705,0.6705,0.67,0.6701,314699999.0
2008-09-09 02:22:00,0.6701,0.6703,0.6701,0.6702,210299999.0
2008-09-09 02:23:00,0.6702,0.6703,0.6702,0.6703,29200000.0
2008-09-09 02:24:00,0.6703,0.6703,0.6703,0.6703,25200000.0
2008-09-09 02:25:00,0.6703,0.6703,0.6701,0.6702,73900000.0
2008-09-09 02:26:00,0.67025,0.67025,0.67015,0.6702,31700000.0
2008-09-09 02:27:00,0.6702,0.6702,0.67015,0.67015,23200000.0
2008-09-09 02:28:00,0.67015,0.6702,0.66965,0.66965,82100000.0
2008-09-09 02:29:00,0.66965,0.66965,0.6692,0.6693,42200000.0
2008-09-09 02:30:00,0.6692,0.66945,0.66905,0.66945,120500000.0
2008-09-09 02:31:00,0.6695,0.6695,0.6693,0.6695,69500000.0
2008-09-09 02:32:00,0.66955,0.6697,0.6693,0.6696,86600000.0
2008-09-09 02:33:00,0.66955,0.6698,0.6694,0.6695,75000000.0
2008-09-09 02:34:00,0.6695,0.66955,0.6695,0.66955,31700000.0
2008-09-09 02:35:00,0.6695,0.66955,0.6695,0.66955,34800000.0
2008-09-09 02:36:00,0.6695,0.66965,0.6695,0.66965,28500000.0
2008-09-09 02:37:00,0.66965,0.66995,0.66965,0.66995,41100000.0
2008-09-09 02:38:00,0.66995,0.66995,0.6698,0.6698,20000000.0
2008-09-09 02:39:00,0.66945,0.66952,0.66924,0.66944,167700000.0
2008-09-09 02:40:00,0.6697,0.6699,0.6697,0.6699,36100000.0
2008-09-09 02:41:00,0.6699,0.6699,0.6699,0.6699,14800000.0
2008-09-09 02:42:00,0.67,0.67,0.6699,0.6699,8300000.0
2008-09-09 02:43:00,0.6698,0.6698,0.66975,0.66975,10500000.0
2008-09-09 02:44:00,0.6697,0.6697,0.6697,0.6697,10600000.0
2008-09-09 02:45:00,0.6697,0.6697,0.6697,0.6697,10600000.0
2008-09-09 02:46:00,0.6697,0.6697,0.6695,0.66955,134600000.0
2008-09-09 02:47:00,0.66955,0.66955,0.66915,0.66915,25300000.0
2008-09-09 02:48:00,0.66925,0.66925,0.6692,0.6692,6400000.0
2008-09-09 02:49:00,0.66867,0.66887,0.66858,0.66858,95400000.0
2008-09-09 02:50:00,0.6692,0.66925,0.6692,0.66925,6400000.0
2008-09-09 02:51:00,0.6693,0.6693,0.6686,0.66875,136700000.0
2008-09-09 02:52:00,0.66875,0.66875,0.66845,0.66855,189400000.0
2008-09-09 02:53:00,0.66855,0.66855,0.66805,0.66825,135100000.0
2008-09-09 02:54:00,0.66835,0.66835,0.6682,0.6682,40300000.0
2008-09-09 02:55:00,0.66815,0.6682,0.66705,0.6676,314900000.0
2008-09-09 02:56:00,0.6675,0.6677,0.6671,0.66725,98200000.0
2008-09-09 02:57:00,0.66715,0.6674,0.66705,0.66705,225300000.0
2008-09-09 02:58:00,0.66705,0.6671,0.666,0.66645,378400002.0
2008-09-09 02:59:00,0.66655,0.6672,0.6662,0.667,477900000.0
2008-09-09 03:00:00,0.667,0.66735,0.667,0.6671,319000001.0
2008-09-09 03:01:00,0.6671,0.6671,0.66615,0.6666,337600000.0
2008-09-09 03:02:00,0.6666,0.6667,0.6666,0.6666,222900000.0
2008-09-09 03:03:00,0.6666,0.66695,0.6666,0.6669,317800002.0
2008-09-09 03:04:00,0.6669,0.66735,0.6669,0.6671,279800005.0
2008-09-09 03:05:00,0.6671,0.6672,0.6669,0.6672,296600000.0
2008-09-09 03:06:00,0.6671,0.6673,0.6671,0.6673,319300000.0
2008-09-09 03:07:00,0.6673,0.6674,0.6669,0.6671,339800000.0
2008-09-09 03:08:00,0.6671,0.6673,0.66685,0.6672,472400001.0
2008-09-09 03:09:00,0.6672,0.6673,0.667,0.6671,243500000.0
2008-09-09 03:10:00,0.6671,0.6671,0.66635,0.6665,506800000.0
2008-09-09 03:11:00,0.6665,0.6668,0.6665,0.6666,248000000.0
2008-09-09 03:12:00,0.6666,0.6666,0.6665,0.6665,71000000.0
2008-09-09 03:13:00,0.6665,0.6666,0.6665,0.6666,69000001.0
2008-09-09 03:14:00,0.6666,0.6666,0.6666,0.6666,126200000.0
2008-09-09 03:15:00,0.6667,0.6668,0.6665,0.6666,199200002.0
2008-09-09 03:16:00,0.6667,0.6667,0.6666,0.6667,194500000.0
2008-09-09 03:17:00,0.6667,0.6669,0.6665,0.6666,270900001.0
2008-09-09 03:18:00,0.6666,0.6666,0.6665,0.6666,87700000.0
2008-09-09 03:19:00,0.6666,0.6671,0.6666,0.6666,178700001.0
2008-09-09 03:20:00,0.6666,0.6666,0.6664,0.6664,242600003.0
2008-09-09 03:21:00,0.66635,0.6666,0.66635,0.6665,251200001.0
2008-09-09 03:22:00,0.6665,0.6666,0.6665,0.6666,150799999.0
2008-09-09 03:23:00,0.6666,0.6668,0.6661,0.6663,336600001.0
2008-09-09 03:24:00,0.6663,0.6663,0.6658,0.6659,428599997.0
2008-09-09 03:25:00,0.6659,0.6659,0.6652,0.6656,565800000.0
2008-09-09 03:26:00,0.6656,0.6656,0.66515,0.6655,237500000.0
2008-09-09 03:27:00,0.66555,0.6662,0.66555,0.66565,392100000.0
2008-09-09 03:28:00,0.6657,0.666,0.6657,0.6657,725199999.0
2008-09-09 03:29:00,0.6657,0.6659,0.6651,0.6657,255900000.0
2008-09-09 03:30:00,0.6657,0.6657,0.6636,0.66425,261200000.0
2008-09-09 03:31:00,0.6646,0.6656,0.6646,0.66545,135800000.0
2008-09-09 03:32:00,0.6654,0.6669,0.6654,0.6669,113100000.0
2008-09-09 03:33:00,0.6669,0.66725,0.6664,0.6665,203500000.0
2008-09-09 03:34:00,0.6665,0.6665,0.6664,0.6664,27600000.0
2008-09-09 03:35:00,0.6664,0.6664,0.6664,0.6664,9000000.0
2008-09-09 03:36:00,0.6664,0.6664,0.6664,0.6664,25000000.0
2008-09-09 03:37:00,0.6664,0.6664,0.66545,0.6655,142600000.0
2008-09-09 03:38:00,0.6653,0.6655,0.66445,0.6647,128700000.0
2008-09-09 03:39:00,0.6647,0.6652,0.6647,0.6651,213600003.0
2008-09-09 03:40:00,0.6652,0.6656,0.6652,0.6653,53500000.0
2008-09-09 03:41:00,0.6653,0.6653,0.6648,0.6648,81400000.0
2008-09-09 03:42:00,0.6648,0.6649,0.6647,0.6647,61400000.0
2008-09-09 03:43:00,0.6649,0.6652,0.6649,0.6652,67000000.0
2008-09-09 03:44:00,0.6652,0.6652,0.6651,0.6652,15400000.0
2008-09-09 03:45:00,0.6652,0.6653,0.66515,0.6652,41900000.0
2008-09-09 03:46:00,0.6653,0.6654,0.66475,0.66475,152200000.0
2008-09-09 03:47:00,0.6648,0.6649,0.6645,0.6645,129700000.0
2008-09-09 03:48:00,0.6645,0.6645,0.66345,0.66375,220200000.0
2008-09-09 03:49:00,0.66375,0.6643,0.66365,0.6643,263900000.0
2008-09-09 03:50:00,0.6642,0.6643,0.66405,0.66415,230100003.0
2008-09-09 03:51:00,0.66415,0.6642,0.66415,0.66415,37100000.0
2008-09-09 03:52:00,0.66415,0.6645,0.66415,0.6644,38300000.0
2008-09-09 03:53:00,0.6644,0.66455,0.6644,0.6645,138600000.0
2008-09-09 03:54:00,0.6645,0.6647,0.6645,0.6646,266000000.0
2008-09-09 03:55:00,0.6646,0.66465,0.66415,0.66425,121100000.0
2008-09-09 03:56:00,0.66425,0.6643,0.66425,0.66425,89400000.0
2008-09-09 03:57:00,0.66425,0.6644,0.6635,0.6639,371000000.0
2008-09-09 03:58:00,0.6639,0.6644,0.66355,0.6643,222400000.0
2008-09-09 03:59:00,0.664,0.6643,0.664,0.6643,232000000.0
2008-09-09 04:00:00,0.6643,0.66435,0.66425,0.66425,11500000.0
2008-09-09 04:01:00,0.66425,0.66425,0.6642,0.6642,32100000.0
2008-09-09 04:02:00,0.6642,0.66435,0.6642,0.66435,145100001.0
2008-09-09 04:03:00,0.66435,0.66445,0.6643,0.66445,140500000.0
2008-09-09 04:04:00,0.66445,0.6646,0.66445,0.6646,17800000.0
2008-09-09 04:05:00,0.66445,0.6648,0.66445,0.6647,104800000.0
2008-09-09 04:06:00,0.6647,0.665,0.6647,0.66485,35700000.0
2008-09-09 04:07:00,0.665,0.6652,0.66465,0.66465,142700000.0
2008-09-09 04:08:00,0.66465,0.66465,0.66465,0.66465,2100000.0
2008-09-09 04:09:00,0.66465,0.66465,0.6646,0.66465,52600000.0
2008-09-09 04:10:00,0.66465,0.66465,0.6646,0.6646,18100000.0
2008-09-09 04:11:00,0.66465,0.66465,0.6646,0.6646,37000000.0
2008-09-09 04:12:00,0.6646,0.66475,0.6646,0.6646,28200000.0
2008-09-09 04:13:00,0.6646,0.66495,0.6646,0.6647,48400000.0
2008-09-09 04:14:00,0.66485,0.66485,0.66475,0.66475,4200000.0
2008-09-09 04:15:00,0.66475,0.66475,0.66445,0.66465,75700000.0
2008-09-09 04:16:00,0.6646,0.66465,0.6646,0.66465,12800000.0
2008-09-09 04:17:00,0.66465,0.66475,0.66465,0.66475,63500000.0
2008-09-09 04:18:00,0.6649,0.66495,0.6648,0.6648,32600000.0
2008-09-09 04:19:00,0.6648,0.6648,0.6646,0.66465,86700000.0
2008-09-09 04:20:00,0.66465,0.6647,0.6646,0.6647,58800000.0
2008-09-09 04:21:00,0.6647,0.6647,0.6645,0.66455,99900000.0
2008-09-09 04:22:00,0.66455,0.6649,0.6645,0.6647,92800000.0
2008-09-09 04:23:00,0.6647,0.66475,0.6646,0.6647,95800000.0
2008-09-09 04:24:00,0.6647,0.66495,0.6646,0.6646,50700000.0
2008-09-09 04:25:00,0.66455,0.66455,0.66455,0.66455,4200000.0
2008-09-09 04:26:00,0.6645,0.66455,0.66445,0.6645,89300000.0
2008-09-09 04:27:00,0.6645,0.6646,0.66415,0.66435,132300000.0
2008-09-09 04:28:00,0.66435,0.66435,0.66435,0.66435,12800000.0
2008-09-09 04:29:00,0.66435,0.6645,0.6643,0.66435,184700000.0
2008-09-09 04:30:00,0.66435,0.66435,0.66425,0.6643,82699999.0
2008-09-09 04:31:00,0.6643,0.6644,0.66395,0.66405,353000002.0
2008-09-09 04:32:00,0.66425,0.6644,0.66315,0.6634,439300004.0
2008-09-09 04:33:00,0.6634,0.6635,0.6634,0.6635,72100000.0
2008-09-09 04:34:00,0.6635,0.6635,0.663,0.66325,205500001.0
2008-09-09 04:35:00,0.66325,0.6635,0.6632,0.66345,127699999.0
2008-09-09 04:36:00,0.66345,0.6635,0.6626,0.66295,287800000.0
2008-09-09 04:37:00,0.66295,0.6635,0.6628,0.6628,290100001.0
2008-09-09 04:38:00,0.6628,0.66315,0.66245,0.66245,247200002.0
2008-09-09 04:39:00,0.6624,0.6624,0.6623,0.6624,18700000.0
2008-09-09 04:40:00,0.6624,0.66305,0.6624,0.66305,411300001.0
2008-09-09 04:41:00,0.66285,0.6631,0.66275,0.66275,34200000.0
2008-09-09 04:42:00,0.66285,0.663,0.6628,0.66295,192300000.0
2008-09-09 04:43:00,0.663,0.663,0.6622,0.6622,509900003.0
2008-09-09 04:44:00,0.6622,0.66245,0.6622,0.66245,339100003.0
2008-09-09 04:45:00,0.66245,0.66245,0.66195,0.66195,497100005.0
2008-09-09 04:46:00,0.662,0.662,0.661,0.66155,738700004.0
2008-09-09 04:47:00,0.6617,0.6619,0.66135,0.66135,269000001.0
2008-09-09 04:48:00,0.66135,0.66175,0.66125,0.6616,446000000.0
2008-09-09 04:49:00,0.6613,0.66145,0.6605,0.6608,781500009.0
2008-09-09 04:50:00,0.6609,0.66125,0.66065,0.66125,279000001.0
2008-09-09 04:51:00,0.66125,0.66185,0.6611,0.6615,454800001.0
2008-09-09 04:52:00,0.6615,0.66195,0.66125,0.6615,531900001.0
2008-09-09 04:53:00,0.6615,0.662,0.6615,0.66175,587600005.0
2008-09-09 04:54:00,0.6617,0.6619,0.66155,0.6616,377900004.0
2008-09-09 04:55:00,0.66175,0.662,0.6616,0.66185,104900000.0
2008-09-09 04:56:00,0.66185,0.66185,0.66115,0.66135,270900000.0
2008-09-09 04:57:00,0.66145,0.66155,0.6611,0.66135,157900000.0
2008-09-09 04:58:00,0.66145,0.66145,0.6612,0.6612,54300000.0
2008-09-09 04:59:00,0.6612,0.6615,0.66115,0.6615,60100000.0
2008-09-09 05:00:00,0.6615,0.6615,0.6611,0.6615,23600000.0
2008-09-09 05:01:00,0.6615,0.6618,0.6613,0.66175,145600000.0
2008-09-09 05:02:00,0.66175,0.662,0.6616,0.6618,74200000.0
2008-09-09 05:03:00,0.6618,0.6632,0.6618,0.6627,178000000.0
2008-09-09 05:04:00,0.6627,0.6627,0.66195,0.6621,55900000.0
2008-09-09 05:05:00,0.6621,0.6623,0.66205,0.66225,65600000.0
2008-09-09 05:06:00,0.66225,0.6627,0.66225,0.6625,110400000.0
2008-09-09 05:07:00,0.6625,0.66325,0.6625,0.6629,232300000.0
2008-09-09 05:08:00,0.6629,0.6629,0.66265,0.6627,118500000.0
2008-09-09 05:09:00,0.66255,0.66255,0.66225,0.6624,145200000.0
2008-09-09 05:10:00,0.6624,0.663,0.6624,0.6628,73500000.0
2008-09-09 05:11:00,0.6628,0.6628,0.6628,0.6628,13200000.0
2008-09-09 05:12:00,0.6628,0.6631,0.6627,0.6631,49400000.0
2008-09-09 05:13:00,0.6631,0.6635,0.6631,0.6633,37400000.0
2008-09-09 05:14:00,0.6633,0.6635,0.6633,0.6635,6000000.0
2008-09-09 05:15:00,0.6637,0.6638,0.66365,0.66365,16800000.0
2008-09-09 05:16:00,0.6637,0.664,0.6637,0.66395,24100000.0
2008-09-09 05:17:00,0.66405,0.66405,0.6636,0.6636,39900000.0
2008-09-09 05:18:00,0.6636,0.6636,0.66265,0.6628,209100000.0
2008-09-09 05:19:00,0.6628,0.6628,0.6628,0.6628,159700000.0
2008-09-09 05:20:00,0.6628,0.6631,0.6628,0.6631,89900000.0
2008-09-09 05:21:00,0.6631,0.66315,0.6631,0.6631,86000000.0
2008-09-09 05:22:00,0.6631,0.6638,0.6631,0.6635,124300000.0
2008-09-09 05:23:00,0.66365,0.6645,0.6635,0.6645,163900000.0
2008-09-09 05:24:00,0.6647,0.665,0.6642,0.66485,87100000.0
2008-09-09 05:25:00,0.6648,0.66535,0.6644,0.6645,242300000.0
2008-09-09 05:26:00,0.6645,0.66455,0.66365,0.66425,210800000.0
2008-09-09 05:27:00,0.66425,0.6649,0.66425,0.66485,60000000.0
2008-09-09 05:28:00,0.66485,0.6649,0.66465,0.66475,35400000.0
2008-09-09 05:29:00,0.66475,0.6652,0.6647,0.66505,49700000.0
2008-09-09 05:30:00,0.66505,0.6651,0.6639,0.66425,274300001.0
2008-09-09 05:31:00,0.66425,0.66425,0.664,0.66405,164100000.0
2008-09-09 05:32:00,0.66405,0.66465,0.66405,0.66455,167000003.0
2008-09-09 05:33:00,0.6645,0.6646,0.66445,0.66455,48700000.0
2008-09-09 05:34:00,0.6645,0.6652,0.6645,0.6652,203600000.0
2008-09-09 05:35:00,0.6652,0.6654,0.6648,0.66525,50800000.0
2008-09-09 05:36:00,0.6652,0.66525,0.6652,0.66525,8400000.0
2008-09-09 05:37:00,0.66525,0.6654,0.665,0.66505,98700000.0
2008-09-09 05:38:00,0.665,0.665,0.6643,0.6643,272600000.0
2008-09-09 05:39:00,0.6643,0.6643,0.6632,0.6632,331700002.0
2008-09-09 05:40:00,0.6632,0.6637,0.6627,0.6631,450100002.0
2008-09-09 05:41:00,0.6631,0.6631,0.6619,0.6625,402300000.0
2008-09-09 05:42:00,0.66255,0.66345,0.6625,0.66295,184000000.0
2008-09-09 05:43:00,0.663,0.6632,0.6628,0.6632,138400000.0
2008-09-09 05:44:00,0.6632,0.6635,0.6628,0.6635,390000000.0
2008-09-09 05:45:00,0.6635,0.6639,0.6633,0.6638,225500000.0
2008-09-09 05:46:00,0.6638,0.664,0.6635,0.66365,455300002.0
2008-09-09 05:47:00,0.6637,0.6637,0.6631,0.6631,87800000.0
2008-09-09 05:48:00,0.6631,0.6631,0.6626,0.663,197200000.0
2008-09-09 05:49:00,0.663,0.6632,0.663,0.66315,33000000.0
2008-09-09 05:50:00,0.6628,0.66305,0.6626,0.66263,49000000.0
2008-09-09 05:51:00,0.66315,0.6632,0.66315,0.6632,2000000.0
2008-09-09 05:52:00,0.6631,0.6633,0.6631,0.6633,60300000.0
2008-09-09 05:53:00,0.6634,0.6637,0.6634,0.6637,118200004.0
2008-09-09 05:54:00,0.6637,0.6637,0.6637,0.6637,28200000.0
2008-09-09 05:55:00,0.6637,0.6637,0.6637,0.6637,18800000.0
2008-09-09 05:56:00,0.6637,0.6637,0.66305,0.6631,67700000.0
2008-09-09 05:57:00,0.6631,0.6634,0.6631,0.6633,160800000.0
2008-09-09 05:58:00,0.6633,0.6633,0.6633,0.6633,41900000.0
2008-09-09 05:59:00,0.6633,0.6637,0.6633,0.6637,45800000.0
2008-09-09 06:00:00,0.6637,0.6642,0.66365,0.6641,55400000.0
2008-09-09 06:01:00,0.66395,0.6642,0.66385,0.6641,121800002.0
2008-09-09 06:02:00,0.6641,0.6642,0.6641,0.66415,22400000.0
2008-09-09 06:03:00,0.66425,0.66425,0.6635,0.6637,90900000.0
2008-09-09 06:04:00,0.6637,0.6637,0.66285,0.66285,74300000.0
2008-09-09 06:05:00,0.66285,0.6633,0.66285,0.6633,160500000.0
2008-09-09 06:06:00,0.6633,0.66335,0.66315,0.66315,23900000.0
2008-09-09 06:07:00,0.66315,0.6633,0.6631,0.66325,92800000.0
2008-09-09 06:08:00,0.6633,0.66335,0.6633,0.66335,3000000.0
2008-09-09 06:09:00,0.66293,0.66322,0.66272,0.66272,150400000.0
2008-09-09 06:10:00,0.66335,0.66345,0.66335,0.66345,7200000.0
2008-09-09 06:11:00,0.6634,0.66345,0.6634,0.6634,23900000.0
2008-09-09 06:12:00,0.6634,0.6634,0.6634,0.6634,6300000.0
2008-09-09 06:13:00,0.6634,0.6635,0.6634,0.66345,63400000.0
2008-09-09 06:14:00,0.66345,0.66345,0.66245,0.6625,66900000.0
2008-09-09 06:15:00,0.66255,0.6629,0.66255,0.6629,65700000.0
2008-09-09 06:16:00,0.6629,0.663,0.6629,0.663,14700000.0
2008-09-09 06:17:00,0.663,0.66305,0.6625,0.6625,29100000.0
2008-09-09 06:18:00,0.6625,0.6627,0.6625,0.6626,23300000.0
2008-09-09 06:19:00,0.6626,0.6627,0.6625,0.6625,61000000.0
2008-09-09 06:20:00,0.6625,0.6626,0.6625,0.6625,28500000.0
2008-09-09 06:21:00,0.6625,0.6627,0.6625,0.6627,24200000.0
2008-09-09 06:22:00,0.6627,0.6632,0.6627,0.6632,47800000.0
2008-09-09 06:23:00,0.6632,0.66345,0.6632,0.6634,15200000.0
2008-09-09 06:24:00,0.6634,0.664,0.6634,0.6636,105800000.0
2008-09-09 06:25:00,0.66375,0.66375,0.66255,0.66285,69300000.0
2008-09-09 06:26:00,0.66265,0.6629,0.66185,0.6625,97100000.0
2008-09-09 06:27:00,0.6625,0.66305,0.6625,0.6628,58100000.0
2008-09-09 06:28:00,0.66265,0.66265,0.66245,0.6626,24300000.0
2008-09-09 06:29:00,0.6626,0.6629,0.66185,0.6623,77100000.0
2008-09-09 06:30:00,0.6623,0.6627,0.6623,0.6626,55800000.0
2008-09-09 06:31:00,0.6626,0.66305,0.6626,0.6629,87600000.0
2008-09-09 06:32:00,0.6629,0.66315,0.6629,0.6631,17400000.0
2008-09-09 06:33:00,0.663,0.663,0.663,0.663,5100000.0
2008-09-09 06:34:00,0.66305,0.6632,0.66305,0.6632,12300000.0
2008-09-09 06:35:00,0.6632,0.6634,0.66305,0.6631,73900000.0
2008-09-09 06:36:00,0.66325,0.6636,0.6632,0.6632,33900000.0
2008-09-09 06:37:00,0.6633,0.66345,0.66315,0.66335,34500000.0
2008-09-09 06:38:00,0.66345,0.66345,0.6631,0.66335,40400000.0
2008-09-09 06:39:00,0.66345,0.66345,0.66335,0.66335,4200000.0
2008-09-09 06:40:00,0.6635,0.66375,0.6633,0.6633,42200000.0
2008-09-09 06:41:00,0.66345,0.66345,0.6634,0.6634,8400000.0
2008-09-09 06:42:00,0.66335,0.66365,0.6633,0.66365,87000000.0
2008-09-09 06:43:00,0.6636,0.6639,0.6635,0.6636,138300000.0
2008-09-09 06:44:00,0.6637,0.664,0.6637,0.664,84600000.0
2008-09-09 06:45:00,0.66405,0.6641,0.6636,0.664,94300000.0
2008-09-09 06:46:00,0.664,0.6642,0.664,0.6642,37000000.0
2008-09-09 06:47:00,0.6642,0.6642,0.6641,0.6641,26500000.0
2008-09-09 06:48:00,0.6641,0.6642,0.6638,0.6639,65700000.0
2008-09-09 06:49:00,0.6639,0.66395,0.6638,0.6638,62100000.0
2008-09-09 06:50:00,0.6638,0.6639,0.6637,0.6637,99300000.0
2008-09-09 06:51:00,0.6637,0.6637,0.6635,0.6635,116300000.0
2008-09-09 06:52:00,0.6635,0.66375,0.66305,0.6634,249900000.0
2008-09-09 06:53:00,0.66345,0.66355,0.6634,0.6635,64700000.0
2008-09-09 06:54:00,0.66355,0.6636,0.6634,0.6635,124900000.0
2008-09-09 06:55:00,0.6635,0.6635,0.6635,0.6635,1000000.0
2008-09-09 06:56:00,0.6635,0.6635,0.6635,0.6635,3000000.0
2008-09-09 06:57:00,0.6635,0.6635,0.6633,0.6633,66800000.0
2008-09-09 06:58:00,0.66325,0.66325,0.66315,0.6632,41100000.0
2008-09-09 06:59:00,0.6632,0.6632,0.6627,0.6627,121800000.0
2008-09-09 07:00:00,0.6627,0.6633,0.6627,0.663,215900000.0
2008-09-09 07:01:00,0.66295,0.6632,0.66275,0.6628,182400000.0
2008-09-09 07:02:00,0.6627,0.6629,0.6626,0.6627,103200000.0
2008-09-09 07:03:00,0.6626,0.66275,0.6626,0.66265,31000000.0
2008-09-09 07:04:00,0.6626,0.6626,0.6621,0.6623,111100000.0
2008-09-09 07:05:00,0.66235,0.6624,0.662,0.6623,56600000.0
2008-09-09 07:06:00,0.6623,0.6627,0.66225,0.6626,135000000.0
2008-09-09 07:07:00,0.6627,0.6629,0.6625,0.66265,113800000.0
2008-09-09 07:08:00,0.6626,0.6627,0.6626,0.6627,13300000.0
2008-09-09 07:09:00,0.6627,0.663,0.6627,0.663,17700000.0
2008-09-09 07:10:00,0.663,0.663,0.66265,0.6628,50300000.0
2008-09-09 07:11:00,0.6628,0.66295,0.6628,0.66295,44600000.0
2008-09-09 07:12:00,0.66295,0.663,0.6629,0.6629,43000000.0
2008-09-09 07:13:00,0.6629,0.6632,0.66285,0.663,216800000.0
2008-09-09 07:14:00,0.663,0.66305,0.6629,0.6629,20900000.0
2008-09-09 07:15:00,0.6629,0.66305,0.6629,0.66305,27000000.0
2008-09-09 07:16:00,0.663,0.6633,0.663,0.6633,89000000.0
2008-09-09 07:17:00,0.6633,0.66345,0.6633,0.6633,14300000.0
2008-09-09 07:18:00,0.66335,0.66335,0.6631,0.6631,6000000.0
2008-09-09 07:19:00,0.6631,0.6631,0.66285,0.6629,20400000.0
2008-09-09 07:20:00,0.6629,0.6629,0.6624,0.66245,37600000.0
2008-09-09 07:21:00,0.6624,0.6625,0.66195,0.6622,66500000.0
2008-09-09 07:22:00,0.6622,0.6625,0.6622,0.6625,11900000.0
2008-09-09 07:23:00,0.6625,0.6625,0.66235,0.66235,28100000.0
2008-09-09 07:24:00,0.6623,0.6624,0.6623,0.6624,25700000.0
2008-09-09 07:25:00,0.6624,0.6626,0.6624,0.6625,34100000.0
2008-09-09 07:26:00,0.66265,0.66275,0.66265,0.66275,11000000.0
2008-09-09 07:27:00,0.66275,0.663,0.66275,0.663,83500000.0
2008-09-09 07:28:00,0.663,0.6632,0.66295,0.66315,44400000.0
2008-09-09 07:29:00,0.6631,0.66325,0.66245,0.66245,122400000.0
2008-09-09 07:30:00,0.66255,0.6626,0.66255,0.6626,10000000.0
2008-09-09 07:31:00,0.6626,0.6626,0.66235,0.66235,17700000.0
2008-09-09 07:32:00,0.66235,0.6626,0.66235,0.6626,35400000.0
2008-09-09 07:33:00,0.6626,0.6627,0.6626,0.66265,17600000.0
2008-09-09 07:34:00,0.66265,0.66265,0.66215,0.66225,61100000.0
2008-09-09 07:35:00,0.6622,0.66265,0.66215,0.66235,72000000.0
2008-09-09 07:36:00,0.66235,0.66245,0.6621,0.6622,59800000.0
2008-09-09 07:37:00,0.66215,0.6627,0.66215,0.66225,110500000.0
2008-09-09 07:38:00,0.66225,0.6623,0.6622,0.6623,135600000.0
2008-09-09 07:39:00,0.6621,0.6622,0.6619,0.6621,142400000.0
2008-09-09 07:40:00,0.6622,0.66235,0.662,0.66225,46400000.0
2008-09-09 07:41:00,0.66225,0.66225,0.662,0.662,79500000.0
2008-09-09 07:42:00,0.662,0.6621,0.662,0.66205,93100000.0
2008-09-09 07:43:00,0.66205,0.6624,0.66205,0.6624,71100000.0
2008-09-09 07:44:00,0.6624,0.66265,0.6624,0.6626,26500000.0
2008-09-09 07:45:00,0.6627,0.6627,0.6626,0.66265,29700000.0
2008-09-09 07:46:00,0.66239,0.66241,0.66189,0.66221,164100000.0
2008-09-09 07:47:00,0.66225,0.66255,0.66218,0.66242,204000000.0
2008-09-09 07:48:00,0.6627,0.6627,0.6623,0.6626,42700000.0
2008-09-09 07:49:00,0.6626,0.6629,0.6624,0.6629,41800000.0
2008-09-09 07:50:00,0.66285,0.6631,0.66285,0.663,106800000.0
2008-09-09 07:51:00,0.663,0.6631,0.663,0.6631,19900000.0
2008-09-09 07:52:00,0.6631,0.6635,0.66305,0.6635,56600000.0
2008-09-09 07:53:00,0.6635,0.66385,0.6632,0.6634,449100001.0
2008-09-09 07:54:00,0.6634,0.6635,0.6634,0.6635,71000000.0
2008-09-09 07:55:00,0.6635,0.66355,0.6634,0.66355,154900000.0
2008-09-09 07:56:00,0.66355,0.6637,0.66355,0.66355,59700000.0
2008-09-09 07:57:00,0.66355,0.6637,0.6635,0.6636,153100000.0
2008-09-09 07:58:00,0.66355,0.6638,0.6635,0.6638,92800000.0
2008-09-09 07:59:00,0.6638,0.6638,0.6636,0.6636,37700000.0
2008-09-09 08:00:00,0.6636,0.66405,0.6636,0.66405,196300002.0
2008-09-09 08:01:00,0.66405,0.6642,0.664,0.66415,102800000.0
2008-09-09 08:02:00,0.6642,0.6643,0.6642,0.6643,94300000.0
2008-09-09 08:03:00,0.6643,0.6648,0.66395,0.6648,186600000.0
2008-09-09 08:04:00,0.6648,0.66535,0.66445,0.6651,390000000.0
2008-09-09 08:05:00,0.6652,0.6652,0.6641,0.66435,267700000.0
2008-09-09 08:06:00,0.66435,0.665,0.66435,0.6645,158800000.0
2008-09-09 08:07:00,0.6645,0.6645,0.664,0.6643,119900000.0
2008-09-09 08:08:00,0.6644,0.6647,0.6644,0.6645,162700000.0
2008-09-09 08:09:00,0.6645,0.6645,0.6645,0.6645,3000000.0
2008-09-09 08:10:00,0.6645,0.6649,0.6645,0.66475,59300000.0
2008-09-09 08:11:00,0.66475,0.66475,0.66455,0.66465,137600000.0
2008-09-09 08:12:00,0.66465,0.6648,0.66465,0.6647,70000000.0
2008-09-09 08:13:00,0.6647,0.6655,0.6647,0.6655,320100000.0
2008-09-09 08:14:00,0.6655,0.6661,0.66535,0.66585,366000000.0
2008-09-09 08:15:00,0.6658,0.6665,0.6657,0.66595,205100000.0
2008-09-09 08:16:00,0.66595,0.6664,0.66565,0.6663,331500000.0
2008-09-09 08:17:00,0.6663,0.66725,0.6663,0.66705,350800000.0
2008-09-09 08:18:00,0.66715,0.6677,0.66695,0.66705,415800000.0
2008-09-09 08:19:00,0.66705,0.6674,0.66685,0.66695,395900000.0
2008-09-09 08:20:00,0.667,0.6676,0.6669,0.66755,449500000.0
2008-09-09 08:21:00,0.6676,0.6684,0.66755,0.6681,491900000.0
2008-09-09 08:22:00,0.6682,0.6684,0.668,0.6683,255400000.0
2008-09-09 08:23:00,0.6683,0.6687,0.6681,0.6687,260200000.0
2008-09-09 08:24:00,0.6687,0.6689,0.6683,0.6687,659100000.0
2008-09-09 08:25:00,0.6687,0.6695,0.6687,0.6689,566799999.0
2008-09-09 08:26:00,0.669,0.6693,0.6687,0.6692,493000000.0
2008-09-09 08:27:00,0.6693,0.66985,0.6691,0.6693,336900001.0
2008-09-09 08:28:00,0.6693,0.6699,0.66895,0.66935,476099999.0
2008-09-09 08:29:00,0.6693,0.6696,0.669,0.669,543499983.0
2008-09-09 08:30:00,0.6689,0.66935,0.6686,0.66935,186200000.0
2008-09-09 08:31:00,0.66925,0.66925,0.6683,0.6683,258500000.0
2008-09-09 08:32:00,0.6683,0.669,0.66805,0.6682,348500000.0
2008-09-09 08:33:00,0.6683,0.6683,0.668,0.6682,77300000.0
2008-09-09 08:34:00,0.6682,0.6688,0.6682,0.6687,85000000.0
2008-09-09 08:35:00,0.6687,0.6689,0.6686,0.66875,104200000.0
2008-09-09 08:36:00,0.66875,0.6691,0.6685,0.6686,207900000.0
2008-09-09 08:37:00,0.6687,0.669,0.6682,0.66845,216300000.0
2008-09-09 08:38:00,0.6685,0.66855,0.6684,0.6684,25700000.0
2008-09-09 08:39:00,0.66845,0.6685,0.66825,0.66825,29900000.0
2008-09-09 08:40:00,0.6683,0.66835,0.66825,0.66825,22500000.0
2008-09-09 08:41:00,0.66825,0.6692,0.6681,0.6692,198200000.0
2008-09-09 08:42:00,0.6692,0.66995,0.6692,0.66995,135200000.0
2008-09-09 08:43:00,0.6699,0.67145,0.6699,0.67145,206700000.0
2008-09-09 08:44:00,0.6716,0.67165,0.6707,0.67075,344600000.0
2008-09-09 08:45:00,0.67075,0.6708,0.6706,0.6706,119500000.0
2008-09-09 08:46:00,0.67065,0.67065,0.67035,0.67045,172600000.0
2008-09-09 08:47:00,0.6705,0.6705,0.67035,0.67045,74100000.0
2008-09-09 08:48:00,0.67045,0.6709,0.6702,0.6705,309400000.0
2008-09-09 08:49:00,0.6707,0.67105,0.67055,0.67095,297700000.0
2008-09-09 08:50:00,0.67105,0.6712,0.6708,0.671,147700000.0
2008-09-09 08:51:00,0.671,0.671,0.67055,0.67075,144100000.0
2008-09-09 08:52:00,0.6707,0.6707,0.67055,0.6706,59900000.0
2008-09-09 08:53:00,0.6706,0.6714,0.6706,0.67125,255800000.0
2008-09-09 08:54:00,0.67125,0.6715,0.67125,0.6713,53400000.0
2008-09-09 08:55:00,0.6713,0.67135,0.67115,0.67135,47700000.0
2008-09-09 08:56:00,0.67135,0.6714,0.67085,0.67085,67500000.0
2008-09-09 08:57:00,0.6709,0.6711,0.6708,0.6709,149000000.0
2008-09-09 08:58:00,0.6709,0.6709,0.67075,0.6708,104100000.0
2008-09-09 08:59:00,0.671,0.6712,0.6706,0.67085,278700000.0
2008-09-09 09:00:00,0.671,0.6715,0.671,0.6715,352200000.0
2008-09-09 09:01:00,0.6715,0.6715,0.67045,0.67045,183300000.0
2008-09-09 09:02:00,0.67045,0.6705,0.6693,0.66955,195700000.0
2008-09-09 09:03:00,0.66955,0.6706,0.6695,0.6706,329400000.0
2008-09-09 09:04:00,0.67025,0.6706,0.66905,0.66965,326600000.0
2008-09-09 09:05:00,0.66965,0.66965,0.6684,0.66925,335000000.0
2008-09-09 09:06:00,0.66925,0.6693,0.6684,0.66845,299800000.0
2008-09-09 09:07:00,0.6685,0.66865,0.6677,0.6682,275400001.0
2008-09-09 09:08:00,0.6682,0.6682,0.6678,0.6681,307500000.0
2008-09-09 09:09:00,0.6681,0.6682,0.66755,0.6676,202900000.0
2008-09-09 09:10:00,0.66755,0.6677,0.66655,0.66655,380600000.0
2008-09-09 09:11:00,0.66655,0.66705,0.66565,0.6661,450800000.0
2008-09-09 09:12:00,0.66615,0.6675,0.6658,0.66725,383400000.0
2008-09-09 09:13:00,0.66725,0.66725,0.66645,0.6666,160300000.0
2008-09-09 09:14:00,0.6666,0.66695,0.66655,0.66655,95100000.0
2008-09-09 09:15:00,0.6666,0.6672,0.66655,0.6672,178500000.0
2008-09-09 09:16:00,0.66725,0.66795,0.66715,0.66775,189600000.0
2008-09-09 09:17:00,0.6678,0.668,0.6676,0.668,140100000.0
2008-09-09 09:18:00,0.668,0.668,0.6679,0.6679,18900000.0
2008-09-09 09:19:00,0.6679,0.6683,0.6679,0.6681,207800000.0
2008-09-09 09:20:00,0.6681,0.6683,0.66755,0.6677,408900001.0
2008-09-09 09:21:00,0.66775,0.6684,0.66775,0.6684,124800000.0
2008-09-09 09:22:00,0.6684,0.6688,0.6684,0.66865,101100000.0
2008-09-09 09:23:00,0.6686,0.6696,0.6686,0.6696,78200000.0
2008-09-09 09:24:00,0.6696,0.66995,0.6696,0.6697,110500000.0
2008-09-09 09:25:00,0.66975,0.6704,0.66975,0.67,265600000.0
2008-09-09 09:26:00,0.6701,0.6703,0.6698,0.6702,180000000.0
2008-09-09 09:27:00,0.6703,0.6703,0.6702,0.6703,77600000.0
2008-09-09 09:28:00,0.6703,0.6703,0.67,0.6702,87500000.0
2008-09-09 09:29:00,0.6701,0.6702,0.6698,0.66985,188500000.0
2008-09-09 09:30:00,0.66985,0.67005,0.668,0.66985,357400000.0
2008-09-09 09:31:00,0.6698,0.67005,0.6698,0.66985,222100000.0
2008-09-09 09:32:00,0.6698,0.6699,0.6698,0.66985,40900000.0
2008-09-09 09:33:00,0.66985,0.67,0.66985,0.66995,39000000.0
2008-09-09 09:34:00,0.67,0.67,0.6691,0.66925,160500000.0
2008-09-09 09:35:00,0.6694,0.6694,0.66885,0.66905,258000000.0
2008-09-09 09:36:00,0.66905,0.66945,0.66905,0.66935,49900000.0
2008-09-09 09:37:00,0.66915,0.6695,0.66915,0.6695,66500000.0
2008-09-09 09:38:00,0.66955,0.66955,0.6694,0.6694,17400000.0
2008-09-09 09:39:00,0.66935,0.66935,0.6693,0.6693,10800000.0
2008-09-09 09:40:00,0.6693,0.6694,0.6693,0.6693,31400000.0
2008-09-09 09:41:00,0.66935,0.6696,0.6693,0.6696,44500000.0
2008-09-09 09:42:00,0.6696,0.6698,0.6696,0.66975,69000000.0
2008-09-09 09:43:00,0.6697,0.6697,0.6697,0.6697,2900000.0
2008-09-09 09:44:00,0.6698,0.6699,0.6697,0.66975,35200000.0
2008-09-09 09:45:00,0.6698,0.67025,0.6698,0.67,187000000.0
2008-09-09 09:46:00,0.67005,0.67005,0.67,0.67,8700000.0
2008-09-09 09:47:00,0.66995,0.6704,0.66995,0.6701,75200000.0
2008-09-09 09:48:00,0.6701,0.67015,0.6701,0.67015,11700000.0
2008-09-09 09:49:00,0.6702,0.6706,0.6702,0.6706,92200000.0
2008-09-09 09:50:00,0.6705,0.6707,0.67045,0.6707,93700000.0
2008-09-09 09:51:00,0.6707,0.6707,0.67005,0.6701,200400000.0
2008-09-09 09:52:00,0.67015,0.6703,0.6698,0.66985,120200000.0
2008-09-09 09:53:00,0.6699,0.66995,0.6698,0.66985,98200000.0
2008-09-09 09:54:00,0.66985,0.6699,0.6696,0.6696,59200000.0
2008-09-09 09:55:00,0.6697,0.6697,0.6694,0.6694,38800000.0
2008-09-09 09:56:00,0.6694,0.6696,0.669,0.669,114900000.0
2008-09-09 09:57:00,0.66905,0.6694,0.66905,0.66915,107900000.0
2008-09-09 09:58:00,0.6691,0.6692,0.669,0.66915,85100000.0
2008-09-09 09:59:00,0.6691,0.6703,0.66905,0.6699,389100000.0
2008-09-09 10:00:00,0.67,0.6701,0.66935,0.6694,203600000.0
2008-09-09 10:01:00,0.6694,0.6697,0.6692,0.6696,199400000.0
2008-09-09 10:02:00,0.66965,0.66965,0.66935,0.6695,72500000.0
2008-09-09 10:03:00,0.6695,0.6695,0.66885,0.66885,81000000.0
2008-09-09 10:04:00,0.6689,0.6693,0.66885,0.66915,69200000.0
2008-09-09 10:05:00,0.66925,0.6693,0.66925,0.6693,13700000.0
2008-09-09 10:06:00,0.6693,0.6693,0.6693,0.6693,5000000.0
2008-09-09 10:07:00,0.6693,0.6694,0.6693,0.6693,52500000.0
2008-09-09 10:08:00,0.66925,0.66925,0.66905,0.66915,31900000.0
2008-09-09 10:09:00,0.6692,0.6692,0.66905,0.6692,44600000.0
2008-09-09 10:10:00,0.6692,0.6692,0.66905,0.6691,35000000.0
2008-09-09 10:11:00,0.6691,0.6692,0.66905,0.6691,22700000.0
2008-09-09 10:12:00,0.6691,0.6692,0.6691,0.6692,6800000.0
2008-09-09 10:13:00,0.6692,0.66945,0.66915,0.6693,90700000.0
2008-09-09 10:14:00,0.6693,0.6693,0.6688,0.6688,142700000.0
2008-09-09 10:15:00,0.66895,0.66895,0.6686,0.6686,60200000.0
2008-09-09 10:16:00,0.66865,0.6688,0.6686,0.6687,62800000.0
2008-09-09 10:17:00,0.6687,0.669,0.66865,0.669,77600000.0
2008-09-09 10:18:00,0.669,0.66915,0.669,0.66915,7900000.0
2008-09-09 10:19:00,0.6692,0.6692,0.66885,0.6691,283500000.0
2008-09-09 10:20:00,0.6691,0.66935,0.6691,0.66935,110200000.0
2008-09-09 10:21:00,0.66935,0.66965,0.66915,0.6696,136100000.0
2008-09-09 10:22:00,0.66965,0.67025,0.6696,0.67025,229300000.0
2008-09-09 10:23:00,0.67025,0.6705,0.67005,0.67045,167100000.0
2008-09-09 10:24:00,0.67045,0.67045,0.6703,0.67035,112600000.0
2008-09-09 10:25:00,0.67035,0.6705,0.67035,0.6704,68500000.0
2008-09-09 10:26:00,0.6704,0.6704,0.6703,0.6703,22000000.0
2008-09-09 10:27:00,0.6702,0.67025,0.66995,0.6701,247100000.0
2008-09-09 10:28:00,0.6701,0.6701,0.6698,0.6698,67000000.0
2008-09-09 10:29:00,0.6698,0.66995,0.6698,0.6699,78700000.0
2008-09-09 10:30:00,0.6699,0.6701,0.6697,0.66975,112600000.0
2008-09-09 10:31:00,0.6698,0.6698,0.6697,0.6697,20000000.0
2008-09-09 10:32:00,0.6697,0.6699,0.6697,0.6699,58600000.0
2008-09-09 10:33:00,0.6698,0.67,0.6698,0.6699,162600000.0
2008-09-09 10:34:00,0.6699,0.6699,0.6697,0.6698,43300000.0
2008-09-09 10:35:00,0.6698,0.6701,0.66975,0.6701,72900000.0
2008-09-09 10:36:00,0.67,0.6702,0.67,0.6702,54600000.0
2008-09-09 10:37:00,0.6702,0.6705,0.6702,0.6704,82600000.0
2008-09-09 10:38:00,0.67045,0.67075,0.6704,0.67055,48800000.0
2008-09-09 10:39:00,0.67055,0.6706,0.6705,0.6705,25400000.0
2008-09-09 10:40:00,0.6705,0.6705,0.6704,0.6704,39600000.0
2008-09-09 10:41:00,0.6704,0.6705,0.6702,0.6705,48400000.0
2008-09-09 10:42:00,0.6705,0.671,0.6705,0.6708,142900000.0
2008-09-09 10:43:00,0.6709,0.67105,0.6706,0.6708,172700000.0
2008-09-09 10:44:00,0.6708,0.6714,0.6708,0.6714,313100000.0
2008-09-09 10:45:00,0.6714,0.6714,0.6713,0.6713,92600000.0
2008-09-09 10:46:00,0.6713,0.6714,0.6713,0.6714,89200000.0
2008-09-09 10:47:00,0.6714,0.6719,0.67135,0.67155,241100000.0
2008-09-09 10:48:00,0.67155,0.67155,0.6715,0.6715,78800000.0
2008-09-09 10:49:00,0.67155,0.67185,0.67135,0.67185,122100000.0
2008-09-09 10:50:00,0.6719,0.6719,0.6717,0.6719,273100000.0
2008-09-09 10:51:00,0.6719,0.67205,0.6718,0.67205,140200000.0
2008-09-09 10:52:00,0.6721,0.6724,0.67175,0.6719,363200000.0
2008-09-09 10:53:00,0.6719,0.6721,0.6719,0.67205,46200000.0
2008-09-09 10:54:00,0.67205,0.6721,0.67195,0.67205,57700000.0
2008-09-09 10:55:00,0.6721,0.6722,0.6717,0.6717,250000000.0
2008-09-09 10:56:00,0.6718,0.6718,0.67155,0.67155,38600000.0
2008-09-09 10:57:00,0.6716,0.67165,0.671,0.6712,128100000.0
2008-09-09 10:58:00,0.67125,0.6714,0.6709,0.6713,312000000.0
2008-09-09 10:59:00,0.6713,0.67215,0.6712,0.6721,293300000.0
2008-09-09 11:00:00,0.6722,0.6724,0.6722,0.6724,279800000.0
2008-09-09 11:01:00,0.67245,0.6726,0.6723,0.67255,237500000.0
2008-09-09 11:02:00,0.67255,0.6726,0.6725,0.6726,57400000.0
2008-09-09 11:03:00,0.6725,0.6726,0.6725,0.6726,39000000.0
2008-09-09 11:04:00,0.67255,0.6727,0.6723,0.6725,107200000.0
2008-09-09 11:05:00,0.67255,0.6727,0.67255,0.67265,49400000.0
2008-09-09 11:06:00,0.6726,0.67265,0.6726,0.6726,22600000.0
2008-09-09 11:07:00,0.6726,0.67315,0.6726,0.67305,137000000.0
2008-09-09 11:08:00,0.67305,0.6732,0.67305,0.6732,74200000.0
2008-09-09 11:09:00,0.67315,0.6738,0.67305,0.67345,118200000.0
2008-09-09 11:10:00,0.6735,0.67375,0.6734,0.6735,76400000.0
2008-09-09 11:11:00,0.67345,0.6742,0.6733,0.6742,159800000.0
2008-09-09 11:12:00,0.6742,0.6742,0.6739,0.6739,120600000.0
2008-09-09 11:13:00,0.67395,0.67395,0.6737,0.6737,44400000.0
2008-09-09 11:14:00,0.6737,0.6741,0.6737,0.674,185400000.0
2008-09-09 11:15:00,0.674,0.6741,0.6736,0.67375,111400000.0
2008-09-09 11:16:00,0.67375,0.6742,0.67375,0.674,109400000.0
2008-09-09 11:17:00,0.674,0.674,0.6738,0.6738,54500000.0
2008-09-09 11:18:00,0.6738,0.6739,0.6736,0.6736,41100000.0
2008-09-09 11:19:00,0.67355,0.6737,0.6735,0.6737,46400000.0
2008-09-09 11:20:00,0.67375,0.6739,0.6737,0.67375,49500000.0
2008-09-09 11:21:00,0.6737,0.674,0.6737,0.6739,103500000.0
2008-09-09 11:22:00,0.6739,0.674,0.6737,0.6738,170800000.0
2008-09-09 11:23:00,0.67365,0.6738,0.6735,0.67355,72000000.0
2008-09-09 11:24:00,0.67355,0.6738,0.6735,0.6738,66100000.0
2008-09-09 11:25:00,0.67385,0.6739,0.6735,0.67365,131300000.0
2008-09-09 11:26:00,0.67365,0.6738,0.6736,0.6736,72200000.0
2008-09-09 11:27:00,0.6736,0.6738,0.6736,0.67365,41200000.0
2008-09-09 11:28:00,0.6738,0.674,0.6736,0.674,105300000.0
2008-09-09 11:29:00,0.674,0.6742,0.674,0.6741,37000000.0
2008-09-09 11:30:00,0.6741,0.67415,0.6741,0.6741,29700000.0
2008-09-09 11:31:00,0.6741,0.6743,0.6741,0.6743,120700000.0
2008-09-09 11:32:00,0.6744,0.6752,0.6744,0.67505,183200000.0
2008-09-09 11:33:00,0.675,0.6757,0.675,0.67535,180500000.0
2008-09-09 11:34:00,0.6754,0.67545,0.6753,0.67535,87400000.0
2008-09-09 11:35:00,0.6754,0.67575,0.6753,0.6756,164600000.0
2008-09-09 11:36:00,0.6756,0.6761,0.6755,0.6759,125700000.0
2008-09-09 11:37:00,0.67585,0.6761,0.6757,0.676,219300000.0
2008-09-09 11:38:00,0.676,0.6768,0.67595,0.6768,208900000.0
2008-09-09 11:39:00,0.6768,0.67755,0.67675,0.6772,277800000.0
2008-09-09 11:40:00,0.6772,0.6772,0.6765,0.6766,272700000.0
2008-09-09 11:41:00,0.6767,0.67685,0.6763,0.67655,258800000.0
2008-09-09 11:42:00,0.67655,0.6767,0.6762,0.6763,266300000.0
2008-09-09 11:43:00,0.67625,0.6763,0.67545,0.67605,363300000.0
2008-09-09 11:44:00,0.6761,0.67625,0.6758,0.6761,228600000.0
2008-09-09 11:45:00,0.6761,0.6761,0.6758,0.67585,375800000.0
2008-09-09 11:46:00,0.6759,0.67645,0.67585,0.67645,284500000.0
2008-09-09 11:47:00,0.6764,0.67645,0.67625,0.67645,107700000.0
2008-09-09 11:48:00,0.6764,0.67685,0.6763,0.67635,172700000.0
2008-09-09 11:49:00,0.67635,0.67655,0.6762,0.6762,190200000.0
2008-09-09 11:50:00,0.6762,0.67645,0.6762,0.67625,32200000.0
2008-09-09 11:51:00,0.67625,0.6763,0.67535,0.6755,318500000.0
2008-09-09 11:52:00,0.6755,0.6758,0.6752,0.6754,294900000.0
2008-09-09 11:53:00,0.6754,0.6763,0.6754,0.6762,371500000.0
2008-09-09 11:54:00,0.6762,0.6771,0.6762,0.6769,425300000.0
2008-09-09 11:55:00,0.67695,0.6774,0.6768,0.677,391300000.0
2008-09-09 11:56:00,0.677,0.6771,0.6768,0.67705,331200000.0
2008-09-09 11:57:00,0.67705,0.67715,0.67685,0.67685,147300000.0
2008-09-09 11:58:00,0.6768,0.6775,0.6768,0.6775,214100000.0
2008-09-09 11:59:00,0.67745,0.6776,0.6772,0.67735,247600000.0
2008-09-09 12:00:00,0.6773,0.6774,0.6772,0.6772,84800000.0
2008-09-09 12:01:00,0.67715,0.67725,0.6771,0.67715,167800000.0
2008-09-09 12:02:00,0.67715,0.6773,0.6771,0.6772,180000000.0
2008-09-09 12:03:00,0.6772,0.67735,0.6772,0.6773,132800001.0
2008-09-09 12:04:00,0.6773,0.6775,0.6773,0.6774,88300000.0
2008-09-09 12:05:00,0.67745,0.67745,0.6772,0.6773,103300000.0
2008-09-09 12:06:00,0.67735,0.6776,0.67735,0.67745,147900000.0
2008-09-09 12:07:00,0.67745,0.67755,0.6772,0.6773,190500000.0
2008-09-09 12:08:00,0.6773,0.67775,0.6773,0.67755,138600000.0
2008-09-09 12:09:00,0.67755,0.678,0.67755,0.6778,130100000.0
2008-09-09 12:10:00,0.6777,0.6778,0.67765,0.67765,86400000.0
2008-09-09 12:11:00,0.6777,0.6778,0.6773,0.6774,160600000.0
2008-09-09 12:12:00,0.6774,0.6775,0.6773,0.67745,143000000.0
2008-09-09 12:13:00,0.67745,0.678,0.67745,0.67785,205800000.0
2008-09-09 12:14:00,0.6778,0.6785,0.6778,0.6783,104500000.0
2008-09-09 12:15:00,0.6783,0.67855,0.67825,0.6784,121800000.0
2008-09-09 12:16:00,0.6784,0.67875,0.67835,0.6787,139600000.0
2008-09-09 12:17:00,0.67865,0.67885,0.6782,0.6783,274600000.0
2008-09-09 12:18:00,0.6783,0.6783,0.6782,0.67825,174100000.0
2008-09-09 12:19:00,0.67825,0.6783,0.67815,0.6782,94300000.0
2008-09-09 12:20:00,0.6782,0.6782,0.67755,0.67775,151600000.0
2008-09-09 12:21:00,0.6778,0.6782,0.6778,0.67805,74400000.0
2008-09-09 12:22:00,0.6781,0.6781,0.678,0.678,74300000.0
2008-09-09 12:23:00,0.678,0.67805,0.6777,0.6777,164300000.0
2008-09-09 12:24:00,0.6777,0.6777,0.6777,0.6777,9200000.0
2008-09-09 12:25:00,0.67765,0.67765,0.6771,0.67725,168900000.0
2008-09-09 12:26:00,0.6772,0.67735,0.6772,0.6773,30200000.0
2008-09-09 12:27:00,0.67735,0.6775,0.6772,0.6775,114500000.0
2008-09-09 12:28:00,0.67765,0.67775,0.67765,0.6777,24101721.0
2008-09-09 12:29:00,0.67775,0.6778,0.67735,0.6774,43600000.0
2008-09-09 12:30:00,0.6775,0.6775,0.6773,0.6773,88600000.0
2008-09-09 12:31:00,0.6773,0.6774,0.6773,0.6773,91100000.0
2008-09-09 12:32:00,0.67725,0.6773,0.67715,0.6772,104800000.0
2008-09-09 12:33:00,0.6772,0.67765,0.6772,0.6776,88800000.0
2008-09-09 12:34:00,0.6776,0.6776,0.6774,0.6774,49800000.0
2008-09-09 12:35:00,0.6774,0.67745,0.6774,0.67745,12400000.0
2008-09-09 12:36:00,0.67745,0.67745,0.6772,0.6773,65700000.0
2008-09-09 12:37:00,0.6773,0.6773,0.6771,0.67715,28500000.0
2008-09-09 12:38:00,0.6772,0.6775,0.6772,0.6774,34100000.0
2008-09-09 12:39:00,0.6774,0.6774,0.6774,0.6774,3100000.0
2008-09-09 12:40:00,0.67735,0.67735,0.67685,0.6772,237600000.0
2008-09-09 12:41:00,0.6772,0.6773,0.67705,0.6773,99000000.0
2008-09-09 12:42:00,0.6773,0.6773,0.677,0.6771,65200000.0
2008-09-09 12:43:00,0.677,0.6772,0.677,0.6771,117900000.0
2008-09-09 12:44:00,0.67715,0.6772,0.67705,0.6772,30200000.0
2008-09-09 12:45:00,0.6772,0.67785,0.6772,0.67725,210800000.0
2008-09-09 12:46:00,0.67725,0.67745,0.6768,0.67685,455100000.0
2008-09-09 12:47:00,0.6769,0.6769,0.6763,0.6763,236600000.0
2008-09-09 12:48:00,0.6763,0.67655,0.6763,0.67635,191500000.0
2008-09-09 12:49:00,0.6764,0.6766,0.6764,0.6766,69500000.0
2008-09-09 12:50:00,0.6766,0.67665,0.6755,0.67575,141800000.0
2008-09-09 12:51:00,0.6757,0.6757,0.67545,0.6757,146700000.0
2008-09-09 12:52:00,0.6757,0.676,0.67555,0.67555,424900000.0
2008-09-09 12:53:00,0.67555,0.6756,0.67555,0.6756,8200000.0
2008-09-09 12:54:00,0.6756,0.6758,0.6756,0.6756,43900000.0
2008-09-09 12:55:00,0.6756,0.6757,0.67525,0.67525,71700000.0
2008-09-09 12:56:00,0.67525,0.67525,0.6744,0.6745,170800000.0
2008-09-09 12:57:00,0.6745,0.6752,0.67445,0.6752,91000000.0
2008-09-09 12:58:00,0.6753,0.6754,0.6753,0.6754,34100000.0
2008-09-09 12:59:00,0.6754,0.6754,0.67525,0.67525,21700000.0
2008-09-09 13:00:00,0.6753,0.6754,0.6753,0.6753,33300000.0
2008-09-09 13:01:00,0.6753,0.6753,0.6753,0.6753,8300000.0
2008-09-09 13:02:00,0.6753,0.6753,0.67525,0.6753,20300000.0
2008-09-09 13:03:00,0.6753,0.6753,0.6745,0.67455,182700000.0
2008-09-09 13:04:00,0.67465,0.67485,0.67455,0.6748,124000000.0
2008-09-09 13:05:00,0.67475,0.67495,0.67405,0.67425,357800000.0
2008-09-09 13:06:00,0.67445,0.67455,0.67395,0.6745,229400000.0
2008-09-09 13:07:00,0.6744,0.6744,0.67405,0.6741,166600000.0
2008-09-09 13:08:00,0.67405,0.67435,0.67405,0.6742,161000000.0
2008-09-09 13:09:00,0.67415,0.6742,0.6741,0.67415,60600000.0
2008-09-09 13:10:00,0.67425,0.6743,0.67335,0.6735,164600000.0
2008-09-09 13:11:00,0.67345,0.6737,0.67305,0.6733,356600000.0
2008-09-09 13:12:00,0.6734,0.67425,0.67335,0.6739,155500000.0
2008-09-09 13:13:00,0.67385,0.67385,0.67315,0.6732,204300000.0
2008-09-09 13:14:00,0.6733,0.674,0.67325,0.674,132900000.0
2008-09-09 13:15:00,0.674,0.6743,0.674,0.6741,66300000.0
2008-09-09 13:16:00,0.6741,0.6741,0.67315,0.67335,172400000.0
2008-09-09 13:17:00,0.6733,0.6735,0.6733,0.6735,79600000.0
2008-09-09 13:18:00,0.67345,0.67345,0.6733,0.6734,140500000.0
2008-09-09 13:19:00,0.6734,0.6735,0.67335,0.6735,7200000.0
2008-09-09 13:20:00,0.6735,0.6736,0.6735,0.6736,37000000.0
2008-09-09 13:21:00,0.6736,0.6736,0.6736,0.6736,1000000.0
2008-09-09 13:22:00,0.6736,0.6736,0.67335,0.67345,77000000.0
2008-09-09 13:23:00,0.6735,0.67405,0.6735,0.67405,123500000.0
2008-09-09 13:24:00,0.6741,0.6743,0.6741,0.67415,34100000.0
2008-09-09 13:25:00,0.6742,0.6743,0.6742,0.67425,21700000.0
2008-09-09 13:26:00,0.6742,0.67425,0.6741,0.67415,51900000.0
2008-09-09 13:27:00,0.6742,0.6742,0.67415,0.67415,15500000.0
2008-09-09 13:28:00,0.6741,0.67415,0.67405,0.6741,17600000.0
2008-09-09 13:29:00,0.6741,0.6741,0.67375,0.67395,64300000.0
2008-09-09 13:30:00,0.6739,0.6742,0.67385,0.6742,109200000.0
2008-09-09 13:31:00,0.6742,0.6742,0.6742,0.6742,1000000.0
2008-09-09 13:32:00,0.6743,0.6744,0.6743,0.6744,4000000.0
2008-09-09 13:33:00,0.67395,0.67421,0.67394,0.67394,220900000.0
2008-09-09 13:34:00,0.6744,0.6747,0.6744,0.6747,45000000.0
2008-09-09 13:35:00,0.67475,0.67485,0.67475,0.6748,28000000.0
2008-09-09 13:36:00,0.6748,0.6748,0.6746,0.67465,14400000.0
2008-09-09 13:37:00,0.67465,0.675,0.67465,0.67495,164900000.0
2008-09-09 13:38:00,0.675,0.675,0.67495,0.67495,15500000.0
2008-09-09 13:39:00,0.6749,0.67495,0.6749,0.67495,22600000.0
2008-09-09 13:40:00,0.67495,0.67505,0.6749,0.675,78600000.0
2008-09-09 13:41:00,0.675,0.67505,0.6749,0.675,172800000.0
2008-09-09 13:42:00,0.6749,0.675,0.6747,0.6748,52500000.0
2008-09-09 13:43:00,0.6747,0.6748,0.6746,0.6746,41400000.0
2008-09-09 13:44:00,0.6746,0.6746,0.6746,0.6746,4400000.0
2008-09-09 13:45:00,0.6746,0.6747,0.6746,0.6747,26100000.0
2008-09-09 13:46:00,0.67465,0.67465,0.67465,0.67465,6200000.0
2008-09-09 13:47:00,0.67465,0.67465,0.6741,0.6742,144000000.0
2008-09-09 13:48:00,0.67415,0.67445,0.67375,0.6742,287500000.0
2008-09-09 13:49:00,0.6742,0.6743,0.6742,0.6742,13000000.0
2008-09-09 13:50:00,0.6743,0.6744,0.6743,0.6744,10000000.0
2008-09-09 13:51:00,0.6744,0.6745,0.6744,0.6744,27200000.0
2008-09-09 13:52:00,0.6744,0.6745,0.6737,0.6737,59800000.0
2008-09-09 13:53:00,0.6737,0.67435,0.6736,0.67435,153700000.0
2008-09-09 13:54:00,0.6743,0.6743,0.674,0.6742,50900000.0
2008-09-09 13:55:00,0.6742,0.6742,0.67405,0.6741,28500000.0
2008-09-09 13:56:00,0.6741,0.6742,0.6741,0.6742,118600000.0
2008-09-09 13:57:00,0.67415,0.67415,0.6739,0.6739,13000000.0
2008-09-09 13:58:00,0.6738,0.674,0.6738,0.6738,18400000.0
2008-09-09 13:59:00,0.67375,0.67415,0.6735,0.6739,118400000.0
2008-09-09 14:00:00,0.674,0.6741,0.6739,0.67395,38700000.0
2008-09-09 14:01:00,0.674,0.6742,0.6739,0.6742,72200000.0
2008-09-09 14:02:00,0.6742,0.6743,0.6737,0.6741,76000000.0
2008-09-09 14:03:00,0.67395,0.67395,0.67395,0.67395,3100000.0
2008-09-09 14:04:00,0.6739,0.6739,0.6739,0.6739,3100000.0
2008-09-09 14:05:00,0.6739,0.674,0.6739,0.6739,18600000.0
2008-09-09 14:06:00,0.6737,0.6739,0.67348,0.67369,180100000.0
2008-09-09 14:07:00,0.6739,0.67425,0.6739,0.67425,22100000.0
2008-09-09 14:08:00,0.6742,0.6743,0.67415,0.6742,57400000.0
2008-09-09 14:09:00,0.67425,0.67435,0.67425,0.67425,24800000.0
2008-09-09 14:10:00,0.6743,0.67435,0.67425,0.6743,52700000.0
2008-09-09 14:11:00,0.6743,0.6744,0.6743,0.6743,26900000.0
2008-09-09 14:12:00,0.6743,0.67435,0.6743,0.67435,9300000.0
2008-09-09 14:13:00,0.6743,0.6743,0.6743,0.6743,3100000.0
2008-09-09 14:14:00,0.6743,0.67435,0.6742,0.6742,53600000.0
2008-09-09 14:15:00,0.6742,0.6744,0.6742,0.67425,70100000.0
2008-09-09 14:16:00,0.67425,0.67425,0.6742,0.67425,35200000.0
2008-09-09 14:17:00,0.67425,0.67445,0.67425,0.6744,46400000.0
2008-09-09 14:18:00,0.67445,0.6746,0.6744,0.67445,38500000.0
2008-09-09 14:19:00,0.6744,0.6744,0.6744,0.6744,17800000.0
2008-09-09 14:20:00,0.6744,0.67455,0.6744,0.6745,57800000.0
2008-09-09 14:21:00,0.67455,0.67455,0.6744,0.6744,11400000.0
2008-09-09 14:22:00,0.67445,0.67445,0.6744,0.6744,21900000.0
2008-09-09 14:23:00,0.6744,0.6744,0.6744,0.6744,9300000.0
2008-09-09 14:24:00,0.67445,0.6745,0.67445,0.6745,8200000.0
2008-09-09 14:25:00,0.6745,0.6745,0.6745,0.6745,1000000.0
2008-09-09 14:26:00,0.674,0.67426,0.67389,0.6742,207900000.0
2008-09-09 14:27:00,0.67445,0.67445,0.6744,0.6744,7200000.0
2008-09-09 14:28:00,0.67455,0.67455,0.6744,0.6745,147800000.0
2008-09-09 14:29:00,0.6745,0.6745,0.67445,0.67445,27900000.0
2008-09-09 14:30:00,0.67445,0.6745,0.67435,0.67435,58100000.0
2008-09-09 14:31:00,0.6744,0.67455,0.6744,0.6745,70600000.0
2008-09-09 14:32:00,0.6745,0.6745,0.6744,0.6744,40600000.0
2008-09-09 14:33:00,0.6744,0.6744,0.6741,0.6741,100500000.0
2008-09-09 14:34:00,0.67382,0.67411,0.67367,0.67375,21700000.0
2008-09-09 14:35:00,0.67405,0.67405,0.6736,0.6736,129800000.0
2008-09-09 14:36:00,0.67355,0.67355,0.6732,0.6732,124000000.0
2008-09-09 14:37:00,0.67325,0.67335,0.6726,0.6727,323200000.0
2008-09-09 14:38:00,0.6725,0.6727,0.6719,0.672,281900000.0
2008-09-09 14:39:00,0.6721,0.67215,0.67145,0.67175,284700000.0
2008-09-09 14:40:00,0.6718,0.6718,0.671,0.6712,284900000.0
2008-09-09 14:41:00,0.67115,0.6721,0.67115,0.6721,273700000.0
2008-09-09 14:42:00,0.6721,0.6723,0.672,0.6721,144800000.0
2008-09-09 14:43:00,0.6721,0.67245,0.67195,0.67215,124100000.0
2008-09-09 14:44:00,0.67205,0.67215,0.6718,0.67205,139600000.0
2008-09-09 14:45:00,0.672,0.67205,0.6713,0.6717,278100000.0
2008-09-09 14:46:00,0.6717,0.67195,0.6717,0.6718,114700000.0
2008-09-09 14:47:00,0.6718,0.6718,0.6717,0.6717,58000000.0
2008-09-09 14:48:00,0.67175,0.67215,0.6715,0.67165,192200000.0
2008-09-09 14:49:00,0.67165,0.67165,0.6716,0.67165,29100000.0
2008-09-09 14:50:00,0.6718,0.6719,0.6717,0.6717,100300000.0
2008-09-09 14:51:00,0.67165,0.6717,0.67135,0.6716,148300000.0
2008-09-09 14:52:00,0.6717,0.6719,0.6715,0.6715,220600000.0
2008-09-09 14:53:00,0.67145,0.6716,0.67135,0.67155,97100000.0
2008-09-09 14:54:00,0.6716,0.67165,0.6714,0.67165,100500000.0
2008-09-09 14:55:00,0.6715,0.67155,0.67125,0.6713,285800000.0
2008-09-09 14:56:00,0.6713,0.6713,0.6707,0.67085,367900000.0
2008-09-09 14:57:00,0.67085,0.6711,0.6705,0.6711,343799999.0
2008-09-09 14:58:00,0.6709,0.6715,0.6709,0.6715,486300000.0
2008-09-09 14:59:00,0.6715,0.6722,0.67135,0.6719,237600000.0
2008-09-09 15:00:00,0.672,0.672,0.67115,0.6716,626299999.0
2008-09-09 15:01:00,0.6716,0.6717,0.67095,0.67115,365500000.0
2008-09-09 15:02:00,0.6711,0.6714,0.6711,0.67125,385000000.0
2008-09-09 15:03:00,0.67125,0.6714,0.671,0.67105,267600000.0
2008-09-09 15:04:00,0.6711,0.6713,0.6711,0.67125,231500000.0
2008-09-09 15:05:00,0.67115,0.6715,0.6711,0.67125,270800000.0
2008-09-09 15:06:00,0.67135,0.67145,0.67115,0.6712,118200000.0
2008-09-09 15:07:00,0.67115,0.6713,0.6711,0.6711,227400000.0
2008-09-09 15:08:00,0.6712,0.67125,0.6704,0.6704,223300000.0
2008-09-09 15:09:00,0.6704,0.67065,0.67035,0.6705,269600000.0
2008-09-09 15:10:00,0.6705,0.6711,0.6705,0.6707,143200000.0
2008-09-09 15:11:00,0.6709,0.6709,0.6707,0.6707,126200000.0
2008-09-09 15:12:00,0.6707,0.6708,0.6704,0.6708,143100000.0
2008-09-09 15:13:00,0.6708,0.6708,0.6706,0.6707,73700000.0
2008-09-09 15:14:00,0.6707,0.67075,0.6702,0.6702,421000000.0
2008-09-09 15:15:00,0.6702,0.67145,0.6702,0.67115,588400000.0
2008-09-09 15:16:00,0.6713,0.6714,0.6709,0.6713,404300000.0
2008-09-09 15:17:00,0.6713,0.6713,0.6709,0.671,355400000.0
2008-09-09 15:18:00,0.671,0.6713,0.671,0.6712,126500000.0
2008-09-09 15:19:00,0.6712,0.6713,0.6712,0.6713,58900000.0
2008-09-09 15:20:00,0.6713,0.672,0.6713,0.672,170400000.0
2008-09-09 15:21:00,0.67205,0.6725,0.6717,0.6718,302100000.0
2008-09-09 15:22:00,0.6717,0.672,0.6716,0.6717,196900000.0
2008-09-09 15:23:00,0.67175,0.6718,0.67175,0.6718,19200000.0
2008-09-09 15:24:00,0.6718,0.6718,0.6715,0.6717,156300000.0
2008-09-09 15:25:00,0.6717,0.6717,0.6715,0.6716,62500000.0
2008-09-09 15:26:00,0.6716,0.6718,0.6716,0.6716,70900000.0
2008-09-09 15:27:00,0.6716,0.6716,0.67135,0.6716,117500000.0
2008-09-09 15:28:00,0.6716,0.6719,0.67125,0.6713,122000000.0
2008-09-09 15:29:00,0.6713,0.6716,0.6712,0.6716,121300000.0
2008-09-09 15:30:00,0.6716,0.6716,0.6714,0.6714,74000000.0
2008-09-09 15:31:00,0.6714,0.6714,0.6711,0.6712,128300000.0
2008-09-09 15:32:00,0.6712,0.6713,0.671,0.6711,194400000.0
2008-09-09 15:33:00,0.6711,0.6713,0.6711,0.6713,25200000.0
2008-09-09 15:34:00,0.6712,0.6713,0.6712,0.6713,162500000.0
2008-09-09 15:35:00,0.6713,0.6713,0.6707,0.6709,153400000.0
2008-09-09 15:36:00,0.671,0.671,0.6705,0.6705,180900000.0
2008-09-09 15:37:00,0.6705,0.6707,0.6705,0.6705,73200000.0
2008-09-09 15:38:00,0.6705,0.6705,0.6696,0.67,343100000.0
2008-09-09 15:39:00,0.67,0.67,0.6693,0.6698,234400000.0
2008-09-09 15:40:00,0.6699,0.6705,0.6699,0.6705,400799998.0
2008-09-09 15:41:00,0.6705,0.6712,0.6701,0.6709,218300000.0
2008-09-09 15:42:00,0.6709,0.6713,0.6704,0.6713,340700000.0
2008-09-09 15:43:00,0.6714,0.6724,0.6714,0.6722,312000000.0
2008-09-09 15:44:00,0.6722,0.6726,0.67205,0.6722,310400000.0
2008-09-09 15:45:00,0.6722,0.6731,0.6721,0.673,249500000.0
2008-09-09 15:46:00,0.673,0.6731,0.6725,0.6726,189900000.0
2008-09-09 15:47:00,0.6726,0.673,0.6725,0.6728,302000000.0
2008-09-09 15:48:00,0.6727,0.6735,0.6727,0.6732,781099999.0
2008-09-09 15:49:00,0.6732,0.6733,0.673,0.6732,293000000.0
2008-09-09 15:50:00,0.6732,0.6733,0.6729,0.6732,473100000.0
2008-09-09 15:51:00,0.6732,0.6741,0.6732,0.6736,380100000.0
2008-09-09 15:52:00,0.6737,0.6737,0.67275,0.6732,511000000.0
2008-09-09 15:53:00,0.6733,0.6733,0.6731,0.6732,445500000.0
2008-09-09 15:54:00,0.6731,0.6733,0.67265,0.67275,408099999.0
2008-09-09 15:55:00,0.67275,0.6728,0.67225,0.6726,273299999.0
2008-09-09 15:56:00,0.67255,0.6728,0.6723,0.67235,168900000.0
2008-09-09 15:57:00,0.67235,0.6726,0.6718,0.6719,210300000.0
2008-09-09 15:58:00,0.6719,0.6724,0.6716,0.67215,143800000.0
2008-09-09 15:59:00,0.672,0.6721,0.67175,0.6719,181500000.0
2008-09-09 16:00:00,0.67155,0.6721,0.6712,0.672,79300000.0
2008-09-09 16:01:00,0.672,0.67245,0.6712,0.6724,489899999.0
2008-09-09 16:02:00,0.67245,0.673,0.67215,0.6728,333700000.0
2008-09-09 16:03:00,0.6728,0.6729,0.6725,0.6725,216500000.0
2008-09-09 16:04:00,0.6725,0.6732,0.67235,0.67295,506399999.0
2008-09-09 16:05:00,0.67295,0.67375,0.67295,0.67345,441600000.0
2008-09-09 16:06:00,0.67355,0.6738,0.6733,0.67355,406900000.0
2008-09-09 16:07:00,0.6736,0.6742,0.6733,0.6735,561200000.0
2008-09-09 16:08:00,0.67345,0.67375,0.67335,0.6736,457500000.0
2008-09-09 16:09:00,0.6736,0.67375,0.67335,0.6736,309900000.0
2008-09-09 16:10:00,0.67375,0.67395,0.67355,0.67355,313600000.0
2008-09-09 16:11:00,0.6736,0.67385,0.673,0.6731,312900000.0
2008-09-09 16:12:00,0.673,0.6733,0.6725,0.6725,466300000.0
2008-09-09 16:13:00,0.67245,0.6727,0.672,0.6723,410100000.0
2008-09-09 16:14:00,0.67225,0.6724,0.672,0.6722,548199999.0
2008-09-09 16:15:00,0.6722,0.67235,0.67205,0.6722,408400000.0
2008-09-09 16:16:00,0.6722,0.6724,0.67165,0.6718,482500000.0
2008-09-09 16:17:00,0.6717,0.67235,0.6717,0.67205,587700000.0
2008-09-09 16:18:00,0.67205,0.6722,0.6717,0.6717,967500000.0
2008-09-09 16:19:00,0.6716,0.6722,0.6709,0.6721,1179200002.0
2008-09-09 16:20:00,0.6721,0.6723,0.6709,0.67115,745700001.0
2008-09-09 16:21:00,0.6711,0.6713,0.67045,0.6707,883400000.0
2008-09-09 16:22:00,0.6707,0.67145,0.6707,0.67125,590100000.0
2008-09-09 16:23:00,0.67125,0.6718,0.6711,0.67165,389300000.0
2008-09-09 16:24:00,0.67155,0.6723,0.6715,0.6723,528500001.0
2008-09-09 16:25:00,0.6722,0.6723,0.6716,0.67195,666800002.0
2008-09-09 16:26:00,0.67195,0.67235,0.67155,0.6721,285800000.0
2008-09-09 16:27:00,0.6721,0.6722,0.67185,0.6719,263100000.0
2008-09-09 16:28:00,0.6719,0.6721,0.6716,0.6718,356900000.0
2008-09-09 16:29:00,0.6718,0.6723,0.6716,0.672,169700000.0
2008-09-09 16:30:00,0.67195,0.67195,0.6712,0.6715,392399998.0
2008-09-09 16:31:00,0.6715,0.6718,0.6715,0.6715,181300000.0
2008-09-09 16:32:00,0.6715,0.67165,0.6714,0.6715,320300000.0
2008-09-09 16:33:00,0.67145,0.6716,0.67145,0.6716,251500000.0
2008-09-09 16:34:00,0.6716,0.6718,0.6715,0.6716,105300000.0
2008-09-09 16:35:00,0.6716,0.6716,0.6716,0.6716,42400000.0
2008-09-09 16:36:00,0.6716,0.6717,0.6712,0.67135,174200000.0
2008-09-09 16:37:00,0.6714,0.67225,0.6713,0.67215,426300000.0
2008-09-09 16:38:00,0.67215,0.67225,0.6716,0.6717,326200000.0
2008-09-09 16:39:00,0.6717,0.6718,0.6716,0.6717,124400000.0
2008-09-09 16:40:00,0.6717,0.67235,0.6717,0.67215,163500000.0
2008-09-09 16:41:00,0.6722,0.6725,0.6722,0.6725,264400000.0
2008-09-09 16:42:00,0.6725,0.673,0.6725,0.6729,250200000.0
2008-09-09 16:43:00,0.6729,0.6729,0.672,0.6722,358800000.0
2008-09-09 16:44:00,0.6722,0.67255,0.6722,0.6723,104200000.0
2008-09-09 16:45:00,0.6723,0.6724,0.6722,0.6722,302100000.0
2008-09-09 16:46:00,0.6722,0.6724,0.672,0.6723,71700000.0
2008-09-09 16:47:00,0.6723,0.6723,0.6723,0.6723,7400000.0
2008-09-09 16:48:00,0.6722,0.6725,0.6719,0.67245,374500000.0
2008-09-09 16:49:00,0.67235,0.6732,0.67225,0.6727,499100000.0
2008-09-09 16:50:00,0.6728,0.6729,0.67275,0.6729,88200000.0
2008-09-09 16:51:00,0.6729,0.67325,0.67275,0.673,199200000.0
2008-09-09 16:52:00,0.673,0.673,0.6728,0.6729,180300000.0
2008-09-09 16:53:00,0.6729,0.6732,0.6729,0.673,215600000.0
2008-09-09 16:54:00,0.673,0.673,0.67285,0.6729,107700000.0
2008-09-09 16:55:00,0.6729,0.6729,0.6727,0.6727,32600000.0
2008-09-09 16:56:00,0.6727,0.6729,0.6725,0.6727,104500000.0
2008-09-09 16:57:00,0.67235,0.6724,0.6717,0.6719,375500000.0
2008-09-09 16:58:00,0.6718,0.6719,0.6712,0.6719,396400000.0
2008-09-09 16:59:00,0.6719,0.672,0.6708,0.6708,450699999.0
2008-09-09 17:00:00,0.6708,0.6709,0.67,0.6703,339900002.0
2008-09-09 17:01:00,0.6703,0.67055,0.6702,0.67055,370800000.0
2008-09-09 17:02:00,0.67055,0.67055,0.6699,0.6701,247300000.0
2008-09-09 17:03:00,0.6701,0.6704,0.66995,0.6702,340300000.0
2008-09-09 17:04:00,0.6702,0.6705,0.6702,0.6705,95600000.0
2008-09-09 17:05:00,0.6705,0.6705,0.6704,0.6705,74500000.0
2008-09-09 17:06:00,0.6706,0.671,0.6706,0.671,76800000.0
2008-09-09 17:07:00,0.671,0.6719,0.671,0.6714,188900000.0
2008-09-09 17:08:00,0.6714,0.6714,0.67115,0.6712,138100000.0
2008-09-09 17:09:00,0.6712,0.6712,0.6712,0.6712,3100000.0
2008-09-09 17:10:00,0.6712,0.6714,0.6711,0.6711,141900000.0
2008-09-09 17:11:00,0.67115,0.67195,0.6711,0.67135,328600000.0
2008-09-09 17:12:00,0.67145,0.6728,0.67145,0.6723,271300000.0
2008-09-09 17:13:00,0.67225,0.67255,0.6722,0.67255,287400000.0
2008-09-09 17:14:00,0.67255,0.67255,0.672,0.67215,718800000.0
2008-09-09 17:15:00,0.6722,0.67275,0.6722,0.67225,283100000.0
2008-09-09 17:16:00,0.67225,0.6726,0.672,0.6723,304400000.0
2008-09-09 17:17:00,0.6724,0.67315,0.6724,0.6728,140600000.0
2008-09-09 17:18:00,0.67315,0.6733,0.67245,0.6729,304500000.0
2008-09-09 17:19:00,0.673,0.6733,0.67225,0.6724,231300000.0
2008-09-09 17:20:00,0.6723,0.67285,0.6721,0.67275,218900000.0
2008-09-09 17:21:00,0.6727,0.673,0.6727,0.673,107900000.0
2008-09-09 17:22:00,0.673,0.6741,0.673,0.674,164000000.0
2008-09-09 17:23:00,0.6741,0.6741,0.674,0.6741,69900000.0
2008-09-09 17:24:00,0.6742,0.6743,0.6736,0.6736,132900000.0
2008-09-09 17:25:00,0.6735,0.6736,0.6733,0.6736,214000000.0
2008-09-09 17:26:00,0.6736,0.6736,0.6733,0.6735,194000000.0
2008-09-09 17:27:00,0.6735,0.6735,0.6731,0.6732,101100000.0
2008-09-09 17:28:00,0.6732,0.67325,0.6732,0.67325,36200000.0
2008-09-09 17:29:00,0.6733,0.6734,0.67295,0.673,219000000.0
2008-09-09 17:30:00,0.673,0.6732,0.6727,0.6732,110600000.0
2008-09-09 17:31:00,0.6732,0.6732,0.67295,0.6732,77100000.0
2008-09-09 17:32:00,0.6732,0.6732,0.673,0.673,58000000.0
2008-09-09 17:33:00,0.673,0.673,0.67235,0.6725,195300000.0
2008-09-09 17:34:00,0.6726,0.6729,0.6726,0.6727,89700000.0
2008-09-09 17:35:00,0.6727,0.6727,0.67225,0.6725,74700000.0
2008-09-09 17:36:00,0.6725,0.6725,0.6725,0.6725,6100000.0
2008-09-09 17:37:00,0.67255,0.6729,0.67255,0.6729,41600000.0
2008-09-09 17:38:00,0.6729,0.6729,0.6726,0.6726,109600000.0
2008-09-09 17:39:00,0.6723,0.6726,0.67205,0.6723,119400000.0
2008-09-09 17:40:00,0.6723,0.67255,0.6723,0.6723,141800000.0
2008-09-09 17:41:00,0.6723,0.6723,0.672,0.6721,105500000.0
2008-09-09 17:42:00,0.6721,0.6722,0.672,0.6721,194900000.0
2008-09-09 17:43:00,0.6721,0.6721,0.67165,0.6718,345799994.0
2008-09-09 17:44:00,0.6718,0.6718,0.67105,0.6713,499300001.0
2008-09-09 17:45:00,0.6713,0.6715,0.6713,0.6713,99200000.0
2008-09-09 17:46:00,0.6713,0.6713,0.6713,0.6713,46300000.0
2008-09-09 17:47:00,0.6713,0.67135,0.6711,0.67125,378300000.0
2008-09-09 17:48:00,0.67125,0.67125,0.6706,0.67105,214600000.0
2008-09-09 17:49:00,0.67105,0.6712,0.6709,0.6712,129600000.0
2008-09-09 17:50:00,0.6712,0.6712,0.6705,0.6708,151700000.0
2008-09-09 17:51:00,0.6708,0.67085,0.6706,0.6707,52000000.0
2008-09-09 17:52:00,0.6707,0.67095,0.6706,0.6708,78800001.0
2008-09-09 17:53:00,0.67095,0.6713,0.67095,0.6713,84500000.0
2008-09-09 17:54:00,0.6713,0.67145,0.6709,0.6709,234400000.0
2008-09-09 17:55:00,0.671,0.67195,0.67095,0.67195,76600000.0
2008-09-09 17:56:00,0.67205,0.6722,0.6719,0.67195,184500000.0
2008-09-09 17:57:00,0.672,0.67215,0.6718,0.6718,112000000.0
2008-09-09 17:58:00,0.6718,0.6718,0.6718,0.6718,19000000.0
2008-09-09 17:59:00,0.6718,0.6718,0.67165,0.6717,59400000.0
2008-09-09 18:00:00,0.6717,0.6724,0.6717,0.67215,246200000.0
2008-09-09 18:01:00,0.67225,0.6724,0.6721,0.6721,122400000.0
2008-09-09 18:02:00,0.6721,0.6724,0.6721,0.67235,155900000.0
2008-09-09 18:03:00,0.67235,0.6724,0.6722,0.6722,82500000.0
2008-09-09 18:04:00,0.67225,0.67225,0.6721,0.67215,28000000.0
2008-09-09 18:05:00,0.67215,0.67215,0.6721,0.6721,12200000.0
2008-09-09 18:06:00,0.67215,0.67395,0.67215,0.6731,415200001.0
2008-09-09 18:07:00,0.6731,0.67345,0.6729,0.6729,168300000.0
2008-09-09 18:08:00,0.673,0.673,0.67225,0.6725,203300000.0
2008-09-09 18:09:00,0.6725,0.6725,0.6725,0.6725,6000000.0
2008-09-09 18:10:00,0.6725,0.67295,0.6725,0.6729,82200000.0
2008-09-09 18:11:00,0.6729,0.673,0.6729,0.673,12400000.0
2008-09-09 18:12:00,0.6732,0.6738,0.6731,0.6737,409100000.0
2008-09-09 18:13:00,0.67375,0.67375,0.6731,0.67335,384100000.0
2008-09-09 18:14:00,0.67335,0.67345,0.673,0.67315,139600000.0
2008-09-09 18:15:00,0.6732,0.6736,0.6732,0.6733,185800000.0
2008-09-09 18:16:00,0.6734,0.6745,0.6733,0.67405,437500000.0
2008-09-09 18:17:00,0.67415,0.6745,0.674,0.6743,334400000.0
2008-09-09 18:18:00,0.6743,0.6744,0.67425,0.6743,135600000.0
2008-09-09 18:19:00,0.6744,0.6751,0.67435,0.6751,199200000.0
2008-09-09 18:20:00,0.6751,0.6759,0.67475,0.6757,133600000.0
2008-09-09 18:21:00,0.6757,0.6758,0.67445,0.67445,163500000.0
2008-09-09 18:22:00,0.6746,0.675,0.67415,0.6743,399200000.0
2008-09-09 18:23:00,0.6743,0.6746,0.6738,0.674,227900000.0
2008-09-09 18:24:00,0.67415,0.67425,0.67405,0.67415,57200000.0
2008-09-09 18:25:00,0.67425,0.67445,0.6741,0.6741,168000000.0
2008-09-09 18:26:00,0.67405,0.6743,0.67405,0.6743,272800000.0
2008-09-09 18:27:00,0.6743,0.67465,0.6743,0.67465,159000000.0
2008-09-09 18:28:00,0.67465,0.67465,0.6741,0.6741,142900000.0
2008-09-09 18:29:00,0.6743,0.67495,0.674,0.67485,82299999.0
2008-09-09 18:30:00,0.6748,0.6748,0.6746,0.6746,46900000.0
2008-09-09 18:31:00,0.6746,0.6753,0.6746,0.6752,116200000.0
2008-09-09 18:32:00,0.6752,0.6753,0.67495,0.675,151900000.0
2008-09-09 18:33:00,0.67505,0.6752,0.67475,0.6749,90900000.0
2008-09-09 18:34:00,0.6749,0.67525,0.6748,0.6751,396600000.0
2008-09-09 18:35:00,0.6751,0.67535,0.6751,0.6753,166300000.0
2008-09-09 18:36:00,0.67535,0.67605,0.6752,0.6758,218600000.0
2008-09-09 18:37:00,0.6759,0.6762,0.6758,0.6762,147800000.0
2008-09-09 18:38:00,0.6762,0.6763,0.6759,0.6762,141600000.0
2008-09-09 18:39:00,0.676,0.6761,0.6758,0.6758,114600000.0
2008-09-09 18:40:00,0.6758,0.6763,0.6757,0.6758,207600000.0
2008-09-09 18:41:00,0.6758,0.6761,0.6754,0.6758,243100000.0
2008-09-09 18:42:00,0.6758,0.67645,0.67555,0.67605,386200000.0
2008-09-09 18:43:00,0.6762,0.6763,0.676,0.676,208100000.0
2008-09-09 18:44:00,0.676,0.676,0.67525,0.67535,226700000.0
2008-09-09 18:45:00,0.6752,0.67525,0.67375,0.67485,253500000.0
2008-09-09 18:46:00,0.6749,0.6755,0.6746,0.67535,182500000.0
2008-09-09 18:47:00,0.67535,0.67535,0.6747,0.6748,109500000.0
2008-09-09 18:48:00,0.67475,0.675,0.6746,0.675,194900000.0
2008-09-09 18:49:00,0.6749,0.6755,0.6749,0.6755,285000002.0
2008-09-09 18:50:00,0.6756,0.6756,0.6752,0.6752,101900000.0
2008-09-09 18:51:00,0.6752,0.6752,0.6752,0.6752,8300000.0
2008-09-09 18:52:00,0.6752,0.6752,0.6748,0.67485,57700000.0
2008-09-09 18:53:00,0.6748,0.67485,0.67475,0.67475,44400000.0
2008-09-09 18:54:00,0.6748,0.6751,0.6748,0.6748,27100000.0
2008-09-09 18:55:00,0.6748,0.67485,0.6747,0.6747,22100000.0
2008-09-09 18:56:00,0.67475,0.6748,0.6746,0.6746,38800000.0
2008-09-09 18:57:00,0.6746,0.6746,0.67445,0.6745,75100000.0
2008-09-09 18:58:00,0.6745,0.67475,0.6745,0.67465,40300000.0
2008-09-09 18:59:00,0.67465,0.675,0.67465,0.675,23100000.0
2008-09-09 19:00:00,0.675,0.675,0.6749,0.6749,15000000.0
2008-09-09 19:01:00,0.6749,0.6749,0.6749,0.6749,27700000.0
2008-09-09 19:02:00,0.6749,0.6752,0.6749,0.6752,26500000.0
2008-09-09 19:03:00,0.675,0.67505,0.6748,0.675,83800000.0
2008-09-09 19:04:00,0.675,0.6756,0.675,0.6756,56900000.0
2008-09-09 19:05:00,0.6756,0.6756,0.6755,0.6756,46500000.0
2008-09-09 19:06:00,0.67565,0.6757,0.6755,0.6755,25300000.0
2008-09-09 19:07:00,0.6755,0.67555,0.6755,0.6755,24800000.0
2008-09-09 19:08:00,0.6755,0.6755,0.6755,0.6755,22300000.0
2008-09-09 19:09:00,0.6755,0.6757,0.6754,0.6757,92800000.0
2008-09-09 19:10:00,0.6759,0.6764,0.6757,0.6763,74600000.0
2008-09-09 19:11:00,0.6763,0.6768,0.67585,0.676,159000000.0
2008-09-09 19:12:00,0.676,0.6761,0.67585,0.6759,125100000.0
2008-09-09 19:13:00,0.6759,0.676,0.6757,0.6758,65200000.0
2008-09-09 19:14:00,0.6758,0.6759,0.6757,0.6758,35100000.0
2008-09-09 19:15:00,0.6758,0.6758,0.6757,0.6757,25800000.0
2008-09-09 19:16:00,0.6757,0.67585,0.6757,0.6758,54400000.0
2008-09-09 19:17:00,0.676,0.676,0.6759,0.676,25900000.0
2008-09-09 19:18:00,0.676,0.676,0.67575,0.6758,79700000.0
2008-09-09 19:19:00,0.6758,0.6759,0.67575,0.67575,66200000.0
2008-09-09 19:20:00,0.6757,0.67575,0.67565,0.67565,149600000.0
2008-09-09 19:21:00,0.67565,0.6758,0.67545,0.67555,123800000.0
2008-09-09 19:22:00,0.6757,0.6757,0.67535,0.6757,33400000.0
2008-09-09 19:23:00,0.6755,0.6758,0.6755,0.6755,90000000.0
2008-09-09 19:24:00,0.6757,0.6757,0.6756,0.6756,17100000.0
2008-09-09 19:25:00,0.6756,0.67575,0.6755,0.6757,267900000.0
2008-09-09 19:26:00,0.67533,0.6755,0.67511,0.67548,83900000.0
2008-09-09 19:27:00,0.67565,0.6758,0.6752,0.6754,241900000.0
2008-09-09 19:28:00,0.6755,0.6756,0.6753,0.67555,216300000.0
2008-09-09 19:29:00,0.67555,0.67575,0.6755,0.67575,82000000.0
2008-09-09 19:30:00,0.67575,0.6758,0.67515,0.6756,170600000.0
2008-09-09 19:31:00,0.6756,0.6757,0.6752,0.6753,35600000.0
2008-09-09 19:32:00,0.6753,0.67535,0.67495,0.6751,63900000.0
2008-09-09 19:33:00,0.6751,0.6751,0.67455,0.67465,48200000.0
2008-09-09 19:34:00,0.67475,0.67495,0.67455,0.67455,110000000.0
2008-09-09 19:35:00,0.67465,0.67465,0.67465,0.67465,3100000.0
2008-09-09 19:36:00,0.6747,0.6748,0.67465,0.67475,37200000.0
2008-09-09 19:37:00,0.67475,0.6749,0.6745,0.6746,87800000.0
2008-09-09 19:38:00,0.6746,0.6748,0.6746,0.6748,46200000.0
2008-09-09 19:39:00,0.6748,0.6748,0.6748,0.6748,4000000.0
2008-09-09 19:40:00,0.675,0.675,0.6748,0.6749,74300000.0
2008-09-09 19:41:00,0.6749,0.6751,0.67475,0.675,145700000.0
2008-09-09 19:42:00,0.675,0.675,0.6749,0.675,57800000.0
2008-09-09 19:43:00,0.675,0.6752,0.675,0.6752,19200000.0
2008-09-09 19:44:00,0.6752,0.6753,0.675,0.675,13800000.0
2008-09-09 19:45:00,0.675,0.675,0.675,0.675,8200000.0
2008-09-09 19:46:00,0.67505,0.67505,0.67505,0.67505,9300000.0
2008-09-09 19:47:00,0.67505,0.6752,0.675,0.67515,87200000.0
2008-09-09 19:48:00,0.6753,0.6753,0.6751,0.6751,26400000.0
2008-09-09 19:49:00,0.6753,0.6754,0.6746,0.6748,180700000.0
2008-09-09 19:50:00,0.6748,0.6748,0.6747,0.6748,47700000.0
2008-09-09 19:51:00,0.6748,0.6748,0.6745,0.6745,103100000.0
2008-09-09 19:52:00,0.6745,0.6747,0.6742,0.67445,71200000.0
2008-09-09 19:53:00,0.6744,0.67445,0.6744,0.67445,91100000.0
2008-09-09 19:54:00,0.6745,0.6746,0.67415,0.6744,31600000.0
2008-09-09 19:55:00,0.6744,0.6744,0.6737,0.6737,107800000.0
2008-09-09 19:56:00,0.67375,0.6739,0.6737,0.6739,20100000.0
2008-09-09 19:57:00,0.6739,0.6739,0.6737,0.6739,17700000.0
2008-09-09 19:58:00,0.6739,0.6739,0.6728,0.6729,141400000.0
2008-09-09 19:59:00,0.6729,0.67335,0.6729,0.67305,105600000.0
2008-09-09 20:00:00,0.67315,0.6732,0.673,0.673,129200000.0
2008-09-09 20:01:00,0.673,0.6732,0.6725,0.6732,303400000.0
2008-09-09 20:02:00,0.6732,0.6735,0.6731,0.6734,220100000.0
2008-09-09 20:03:00,0.6733,0.6733,0.6731,0.6731,47800000.0
2008-09-09 20:04:00,0.6731,0.6731,0.6731,0.6731,4100000.0
2008-09-09 20:05:00,0.67315,0.6736,0.67315,0.6736,75700000.0
2008-09-09 20:06:00,0.6736,0.6738,0.6736,0.6737,67700000.0
2008-09-09 20:07:00,0.6737,0.6741,0.6736,0.6737,124500000.0
2008-09-09 20:08:00,0.67365,0.6737,0.67365,0.67365,12400000.0
2008-09-09 20:09:00,0.6737,0.674,0.6735,0.6735,139600000.0
2008-09-09 20:10:00,0.6736,0.6736,0.6728,0.67325,109600000.0
2008-09-09 20:11:00,0.6733,0.6735,0.6733,0.67345,36600000.0
2008-09-09 20:12:00,0.6735,0.6739,0.6734,0.67365,189200000.0
2008-09-09 20:13:00,0.6737,0.674,0.6737,0.6738,165600000.0
2008-09-09 20:14:00,0.6739,0.6742,0.6739,0.6742,85200000.0
2008-09-09 20:15:00,0.6742,0.6742,0.67375,0.67375,84068850.0
2008-09-09 20:16:00,0.6738,0.6738,0.6734,0.67355,38000000.0
2008-09-09 20:17:00,0.6737,0.6737,0.6736,0.6736,9500000.0
2008-09-09 20:18:00,0.6736,0.6738,0.6736,0.67375,20100000.0
2008-09-09 20:19:00,0.67375,0.67375,0.6735,0.6736,70200000.0
2008-09-09 20:20:00,0.67365,0.67375,0.6736,0.67375,44700000.0
2008-09-09 20:21:00,0.67375,0.67375,0.67375,0.67375,8200000.0
2008-09-09 20:22:00,0.67385,0.6742,0.67385,0.67395,71600000.0
2008-09-09 20:23:00,0.67395,0.674,0.67395,0.674,23000000.0
2008-09-09 20:24:00,0.674,0.674,0.6735,0.6735,37000000.0
2008-09-09 20:25:00,0.6735,0.67355,0.6735,0.6735,36800000.0
2008-09-09 20:26:00,0.6735,0.6735,0.67325,0.67325,55400000.0
2008-09-09 20:27:00,0.67335,0.67335,0.67285,0.67325,190500000.0
2008-09-09 20:28:00,0.67325,0.6733,0.67285,0.6731,214200000.0
2008-09-09 20:29:00,0.6731,0.6733,0.6731,0.67315,74800000.0
2008-09-09 20:30:00,0.67315,0.67335,0.67305,0.67315,85200000.0
2008-09-09 20:31:00,0.67325,0.67335,0.6729,0.673,159500000.0
2008-09-09 20:32:00,0.673,0.673,0.673,0.673,21600000.0
2008-09-09 20:33:00,0.67305,0.67305,0.67305,0.67305,15500000.0
2008-09-09 20:34:00,0.67305,0.67315,0.67305,0.6731,12300000.0
2008-09-09 20:35:00,0.6731,0.6732,0.6731,0.6731,30600000.0
2008-09-09 20:36:00,0.6732,0.6732,0.6726,0.6726,140700000.0
2008-09-09 20:37:00,0.6726,0.6726,0.6715,0.6719,367500000.0
2008-09-09 20:38:00,0.67185,0.67225,0.6715,0.6717,431099998.0
2008-09-09 20:39:00,0.67175,0.67175,0.67175,0.67175,2000000.0
2008-09-09 20:40:00,0.6717,0.6723,0.67165,0.67195,65200000.0
2008-09-09 20:41:00,0.67195,0.67195,0.6714,0.6715,135700000.0
2008-09-09 20:42:00,0.6715,0.6715,0.6713,0.67145,50600000.0
2008-09-09 20:43:00,0.6714,0.6714,0.6713,0.6713,35300000.0
2008-09-09 20:44:00,0.67135,0.67145,0.6709,0.671,108900000.0
2008-09-09 20:45:00,0.67105,0.6716,0.67095,0.67095,152700000.0
2008-09-09 20:46:00,0.67105,0.67105,0.67095,0.67095,32000000.0
2008-09-09 20:47:00,0.67105,0.6715,0.67095,0.6715,58600000.0
2008-09-09 20:48:00,0.6715,0.6715,0.6713,0.6713,50100000.0
2008-09-09 20:49:00,0.67135,0.6717,0.67135,0.6717,82900000.0
2008-09-09 20:50:00,0.6717,0.6719,0.6717,0.67185,27200000.0
2008-09-09 20:51:00,0.6718,0.67185,0.67165,0.67165,61700000.0
2008-09-09 20:52:00,0.6716,0.6717,0.6715,0.6717,40500000.0
2008-09-09 20:53:00,0.6717,0.6718,0.6717,0.6717,27500000.0
2008-09-09 20:54:00,0.6717,0.6717,0.6713,0.6713,47000000.0
2008-09-09 20:55:00,0.6713,0.6713,0.6713,0.6713,4200000.0
2008-09-09 20:56:00,0.6713,0.6713,0.6713,0.6713,8400000.0
2008-09-09 20:57:00,0.6713,0.6713,0.6713,0.6713,4200000.0
2008-09-09 20:58:00,0.67116,0.67116,0.67075,0.67083,169400000.0
2008-09-09 20:59:00,0.6715,0.6715,0.67125,0.67125,38500000.0
2008-09-09 21:00:00,0.67135,0.67135,0.67115,0.6712,18300000.0
2008-09-09 21:01:00,0.6712,0.6712,0.6709,0.6709,73400000.0
2008-09-09 21:02:00,0.6709,0.6709,0.6709,0.6709,28300000.0
2008-09-09 21:03:00,0.6709,0.6709,0.6708,0.6708,26900000.0
2008-09-09 21:04:00,0.6708,0.6708,0.6708,0.6708,15600000.0
2008-09-09 21:05:00,0.67085,0.67089,0.67056,0.67056,112500000.0
2008-09-09 21:06:00,0.67085,0.67085,0.6708,0.67085,21800000.0
2008-09-09 21:07:00,0.6709,0.6709,0.67085,0.6709,33200000.0
2008-09-09 21:08:00,0.6709,0.671,0.67065,0.6707,150100000.0
2008-09-09 21:09:00,0.67065,0.671,0.67055,0.6709,123600000.0
2008-09-09 21:10:00,0.671,0.671,0.6707,0.6707,23600000.0
2008-09-09 21:11:00,0.6707,0.6708,0.67,0.6702,313500000.0
2008-09-09 21:12:00,0.67,0.67,0.66945,0.6696,462300000.0
2008-09-09 21:13:00,0.6697,0.6703,0.6697,0.6702,108600000.0
2008-09-09 21:14:00,0.6702,0.6703,0.6698,0.6699,109200000.0
2008-09-09 21:15:00,0.6699,0.6699,0.6694,0.6697,62100001.0
2008-09-09 21:16:00,0.6697,0.6697,0.66955,0.6696,21900000.0
2008-09-09 21:17:00,0.6696,0.6697,0.6696,0.6697,52700000.0
2008-09-09 21:18:00,0.6698,0.6701,0.66975,0.66985,190900000.0
2008-09-09 21:19:00,0.6699,0.6699,0.6698,0.6698,86600000.0
2008-09-09 21:20:00,0.6697,0.66985,0.6697,0.66985,55100000.0
2008-09-09 21:21:00,0.66985,0.66995,0.66985,0.6699,16500000.0
2008-09-09 21:22:00,0.6699,0.6703,0.6699,0.6703,42400000.0
2008-09-09 21:23:00,0.67035,0.6704,0.6701,0.6701,94200000.0
2008-09-09 21:24:00,0.6701,0.67035,0.67,0.6701,230500000.0
2008-09-09 21:25:00,0.67005,0.6702,0.67005,0.67015,27900000.0
2008-09-09 21:26:00,0.6702,0.6703,0.67015,0.67015,77900000.0
2008-09-09 21:27:00,0.6702,0.6703,0.66975,0.6701,87800000.0
2008-09-09 21:28:00,0.6701,0.6703,0.6695,0.66975,179800000.0
2008-09-09 21:29:00,0.6697,0.67005,0.6697,0.6697,76700000.0
2008-09-09 21:30:00,0.66955,0.6698,0.6695,0.6698,111900000.0
2008-09-09 21:31:00,0.66965,0.66965,0.6695,0.6696,102600000.0
2008-09-09 21:32:00,0.6695,0.6698,0.6695,0.6695,90900000.0
2008-09-09 21:33:00,0.6696,0.6698,0.6694,0.66945,184700003.0
2008-09-09 21:34:00,0.6694,0.6694,0.6691,0.6693,118200001.0
2008-09-09 21:35:00,0.66945,0.66945,0.6693,0.6693,37800000.0
2008-09-09 21:36:00,0.6693,0.6695,0.6692,0.6692,173800000.0
2008-09-09 21:37:00,0.6692,0.6692,0.6692,0.6692,13900000.0
2008-09-09 21:38:00,0.6693,0.6695,0.6692,0.6693,212400006.0
2008-09-09 21:39:00,0.6693,0.66955,0.66925,0.66935,152700003.0
2008-09-09 21:40:00,0.66935,0.66945,0.66925,0.66925,75700000.0
2008-09-09 21:41:00,0.66925,0.66945,0.66915,0.66925,117300000.0
2008-09-09 21:42:00,0.66925,0.66925,0.66855,0.66875,19300000.0
2008-09-09 21:43:00,0.6688,0.6688,0.6684,0.6685,82800000.0
2008-09-09 21:44:00,0.6685,0.6686,0.66845,0.6685,54700000.0
2008-09-09 21:45:00,0.66855,0.6686,0.66855,0.6686,15500000.0
2008-09-09 21:46:00,0.6686,0.6688,0.6686,0.6686,66100000.0
2008-09-09 21:47:00,0.6686,0.6687,0.6683,0.6683,72200000.0
2008-09-09 21:48:00,0.66825,0.66835,0.6682,0.66835,55200000.0
2008-09-09 21:49:00,0.6684,0.6684,0.6679,0.668,60500000.0
2008-09-09 21:50:00,0.66805,0.6684,0.66805,0.66805,158000000.0
2008-09-09 21:51:00,0.66815,0.66815,0.66815,0.66815,6200000.0
2008-09-09 21:52:00,0.6681,0.6682,0.6681,0.66815,50500000.0
2008-09-09 21:53:00,0.66825,0.6684,0.66825,0.6684,84999999.0
2008-09-09 21:54:00,0.6684,0.6684,0.6683,0.6683,332600007.0
2008-09-09 21:55:00,0.6683,0.6683,0.6674,0.6674,554600012.0
2008-09-09 21:56:00,0.6677,0.668,0.6676,0.66765,143500000.0
2008-09-09 21:57:00,0.66775,0.6678,0.6676,0.6677,167900000.0
2008-09-09 21:58:00,0.6677,0.66795,0.6676,0.6677,233300000.0
2008-09-09 21:59:00,0.6676,0.6677,0.66735,0.6675,278900000.0
2008-09-09 22:00:00,0.6675,0.6675,0.6658,0.6663,226700000.0
2008-09-09 22:01:00,0.6665,0.66675,0.6665,0.6667,28100000.0
2008-09-09 22:02:00,0.6668,0.6672,0.6668,0.6669,171500000.0
2008-09-09 22:03:00,0.667,0.667,0.66695,0.66695,11200000.0
2008-09-09 22:04:00,0.6669,0.6672,0.6669,0.667,143300000.0
2008-09-09 22:05:00,0.667,0.6671,0.6669,0.667,168000000.0
2008-09-09 22:06:00,0.667,0.667,0.66695,0.66695,22800000.0
2008-09-09 22:07:00,0.66695,0.66705,0.6668,0.667,83100000.0
2008-09-09 22:08:00,0.667,0.66715,0.667,0.6671,73000000.0
2008-09-09 22:09:00,0.6671,0.6671,0.6671,0.6671,15500000.0
2008-09-09 22:10:00,0.6671,0.66715,0.667,0.6671,62500000.0
2008-09-09 22:11:00,0.66705,0.66725,0.66705,0.6672,64500000.0
2008-09-09 22:12:00,0.66725,0.66755,0.66715,0.6675,207200000.0
2008-09-09 22:13:00,0.66755,0.66755,0.66715,0.6674,140700000.0
2008-09-09 22:14:00,0.6674,0.6674,0.6674,0.6674,29400000.0
2008-09-09 22:15:00,0.6674,0.6674,0.6674,0.6674,33700000.0
2008-09-09 22:16:00,0.6674,0.6674,0.6674,0.6674,19900000.0
2008-09-09 22:17:00,0.66755,0.6677,0.6675,0.6677,41500000.0
2008-09-09 22:18:00,0.6677,0.6677,0.6675,0.6675,19800000.0
2008-09-09 22:19:00,0.6676,0.668,0.66755,0.668,48500000.0
2008-09-09 22:20:00,0.6681,0.6683,0.66775,0.6681,280400000.0
2008-09-09 22:21:00,0.6681,0.6683,0.6678,0.6681,286900000.0
2008-09-09 22:22:00,0.6681,0.6681,0.668,0.668,4000000.0
2008-09-09 22:23:00,0.668,0.668,0.668,0.668,27500000.0
2008-09-09 22:24:00,0.6679,0.668,0.6679,0.668,18700000.0
2008-09-09 22:25:00,0.668,0.668,0.6675,0.6675,38600000.0
2008-09-09 22:26:00,0.6676,0.6676,0.667,0.6671,212400000.0
2008-09-09 22:27:00,0.6671,0.6673,0.6671,0.6672,134300000.0
2008-09-09 22:28:00,0.6672,0.6678,0.66645,0.66755,352000000.0
2008-09-09 22:29:00,0.6675,0.6676,0.6673,0.6673,161600000.0
2008-09-09 22:30:00,0.6674,0.6674,0.6672,0.6672,59100000.0
2008-09-09 22:31:00,0.6672,0.66725,0.6667,0.66685,117200000.0
2008-09-09 22:32:00,0.6668,0.6669,0.6667,0.6667,43100000.0
2008-09-09 22:33:00,0.66675,0.66675,0.6665,0.6666,26500000.0
2008-09-09 22:34:00,0.6666,0.6666,0.6665,0.6665,104800000.0
2008-09-09 22:35:00,0.6665,0.66655,0.66645,0.66655,80000000.0
2008-09-09 22:36:00,0.6665,0.66665,0.6665,0.6666,26900000.0
2008-09-09 22:37:00,0.6666,0.66695,0.6666,0.6667,109300000.0
2008-09-09 22:38:00,0.66695,0.66705,0.6664,0.6669,122300000.0
2008-09-09 22:39:00,0.667,0.6671,0.6665,0.6669,177500000.0
2008-09-09 22:40:00,0.66715,0.6673,0.66695,0.6673,57400000.0
2008-09-09 22:41:00,0.6674,0.6675,0.6673,0.6674,83800000.0
2008-09-09 22:42:00,0.6673,0.6676,0.6673,0.6676,86400000.0
2008-09-09 22:43:00,0.6675,0.6676,0.6674,0.66745,70300000.0
2008-09-09 22:44:00,0.66736,0.66736,0.66713,0.66723,10300000.0
2008-09-09 22:45:00,0.6676,0.6678,0.6675,0.6675,85100000.0
2008-09-09 22:46:00,0.6675,0.6678,0.6675,0.6676,201400000.0
2008-09-09 22:47:00,0.66765,0.668,0.66755,0.66755,204600000.0
2008-09-09 22:48:00,0.6676,0.6679,0.66725,0.6674,182800000.0
2008-09-09 22:49:00,0.6674,0.6674,0.6674,0.6674,16100000.0
2008-09-09 22:50:00,0.66735,0.6679,0.66715,0.66715,154900000.0
2008-09-09 22:51:00,0.6675,0.6677,0.6675,0.66765,83400000.0
2008-09-09 22:52:00,0.6677,0.6677,0.66765,0.66765,6200000.0
2008-09-09 22:53:00,0.66765,0.6678,0.66765,0.66775,61500000.0
2008-09-09 22:54:00,0.66775,0.66795,0.66775,0.66795,62500000.0
2008-09-09 22:55:00,0.668,0.66805,0.6679,0.668,67600000.0
2008-09-09 22:56:00,0.668,0.66805,0.6679,0.6679,50700000.0
2008-09-09 22:57:00,0.6679,0.668,0.6679,0.668,46800000.0
2008-09-09 22:58:00,0.668,0.668,0.6679,0.6679,26500000.0
2008-09-09 22:59:00,0.6679,0.668,0.6679,0.668,5200000.0
2008-09-09 23:00:00,0.668,0.668,0.668,0.668,3100000.0
2008-09-09 23:01:00,0.66826,0.66827,0.6681,0.66826,64100000.0
2008-09-09 23:02:00,0.668,0.668,0.668,0.668,1000000.0
2008-09-09 23:03:00,0.6679,0.6679,0.6676,0.6677,149600002.0
2008-09-09 23:04:00,0.6678,0.6678,0.66695,0.6672,110700000.0
2008-09-09 23:05:00,0.6673,0.6675,0.6671,0.6672,184000000.0
2008-09-09 23:06:00,0.6672,0.6672,0.666,0.6665,282200000.0
2008-09-09 23:07:00,0.6661,0.66765,0.6661,0.66765,37800000.0
2008-09-09 23:08:00,0.6666,0.6669,0.6666,0.6669,6000000.0
2008-09-09 23:09:00,0.6669,0.6671,0.6669,0.667,104300000.0
2008-09-09 23:10:00,0.6671,0.6671,0.667,0.667,27400000.0
2008-09-09 23:11:00,0.667,0.6671,0.6665,0.6666,77300000.0
2008-09-09 23:12:00,0.6666,0.6666,0.6663,0.6665,73500000.0
2008-09-09 23:13:00,0.6665,0.6665,0.6664,0.6664,65600000.0
2008-09-09 23:14:00,0.6665,0.6665,0.6664,0.6664,33700000.0
2008-09-09 23:15:00,0.6664,0.6664,0.6663,0.6663,46700000.0
2008-09-09 23:16:00,0.6663,0.6666,0.666,0.6661,94500000.0
2008-09-09 23:17:00,0.6661,0.6665,0.666,0.66635,82100000.0
2008-09-09 23:18:00,0.6665,0.6665,0.66645,0.6665,18300000.0
2008-09-09 23:19:00,0.6665,0.6665,0.6663,0.6663,16000000.0
2008-09-09 23:20:00,0.6663,0.6663,0.6663,0.6663,9500000.0
2008-09-09 23:21:00,0.6663,0.6663,0.6663,0.6663,25400000.0
2008-09-09 23:22:00,0.6663,0.6663,0.6663,0.6663,7400000.0
2008-09-09 23:23:00,0.6663,0.6667,0.6663,0.6667,150700000.0
2008-09-09 23:24:00,0.6667,0.6672,0.6667,0.6668,284400000.0
2008-09-09 23:25:00,0.6669,0.667,0.6668,0.6668,35400000.0
2008-09-09 23:26:00,0.6668,0.6668,0.6667,0.6667,46400000.0
2008-09-09 23:27:00,0.6667,0.667,0.6667,0.6667,106500000.0
2008-09-09 23:28:00,0.6667,0.6667,0.6665,0.6665,131100000.0
2008-09-09 23:29:00,0.6665,0.66655,0.6664,0.66645,25700000.0
2008-09-09 23:30:00,0.66645,0.66645,0.6661,0.6661,18100000.0
2008-09-09 23:31:00,0.66588,0.66607,0.66574,0.66595,99799999.0
2008-09-09 23:32:00,0.6662,0.6662,0.6662,0.6662,15000000.0
2008-09-09 23:33:00,0.6662,0.66645,0.6662,0.6662,89200000.0
2008-09-09 23:34:00,0.66635,0.66655,0.666,0.6662,203800000.0
2008-09-09 23:35:00,0.66615,0.66615,0.666,0.66605,60200000.0
2008-09-09 23:36:00,0.6661,0.66625,0.6661,0.6662,25800000.0
2008-09-09 23:37:00,0.6662,0.6662,0.666,0.6662,111700000.0
2008-09-09 23:38:00,0.66615,0.66615,0.6655,0.6655,235400000.0
2008-09-09 23:39:00,0.6655,0.66565,0.6651,0.6654,212400000.0
2008-09-09 23:40:00,0.6654,0.6654,0.6654,0.6654,30000000.0
2008-09-09 23:41:00,0.6654,0.6654,0.6652,0.6654,88600000.0
2008-09-09 23:42:00,0.6654,0.6654,0.6652,0.6652,101600000.0
2008-09-09 23:43:00,0.6652,0.6652,0.665,0.6651,122200000.0
2008-09-09 23:44:00,0.6652,0.6656,0.66465,0.6648,116600000.0
2008-09-09 23:45:00,0.66485,0.665,0.66485,0.665,11600000.0
2008-09-09 23:46:00,0.665,0.66505,0.665,0.665,28700000.0
2008-09-09 23:47:00,0.66505,0.6651,0.665,0.6651,48800000.0
2008-09-09 23:48:00,0.6653,0.6655,0.66465,0.6648,195700000.0
2008-09-09 23:49:00,0.6648,0.6655,0.6648,0.6655,82100000.0
2008-09-09 23:50:00,0.6655,0.6655,0.6653,0.6653,36400000.0
2008-09-09 23:51:00,0.6653,0.6653,0.6653,0.6653,36400000.0
2008-09-09 23:52:00,0.6653,0.6653,0.6651,0.6652,101800000.0
2008-09-09 23:53:00,0.6651,0.6651,0.6648,0.6648,177300002.0
2008-09-09 23:54:00,0.6648,0.6651,0.6648,0.665,238700000.0
2008-09-09 23:55:00,0.6651,0.6651,0.6651,0.6651,9500000.0
2008-09-09 23:56:00,0.6651,0.6654,0.6649,0.6652,91099999.0
2008-09-09 23:57:00,0.6653,0.6653,0.6651,0.6652,29600000.0
2008-09-09 23:58:00,0.6652,0.6652,0.665,0.6652,20000000.0
2008-09-09 23:59:00,0.6651,0.6654,0.665,0.6654,63000000.0
2008-09-10 00:00:00,0.66565,0.66565,0.66555,0.66555,10500000.0
2008-09-10 00:01:00,0.6657,0.6657,0.6655,0.6655,19000000.0
2008-09-10 00:02:00,0.66521,0.66535,0.66504,0.66525,344900000.0
2008-09-10 00:03:00,0.6657,0.6657,0.6656,0.6656,6000000.0
2008-09-10 00:04:00,0.6655,0.6655,0.6651,0.6653,56900000.0
2008-09-10 00:05:00,0.6653,0.6653,0.6651,0.66515,80000000.0
2008-09-10 00:06:00,0.6652,0.6653,0.6652,0.6652,46200000.0
2008-09-10 00:07:00,0.6652,0.6652,0.6648,0.665,104300000.0
2008-09-10 00:08:00,0.665,0.665,0.665,0.665,43000000.0
2008-09-10 00:09:00,0.665,0.665,0.6646,0.6648,136600000.0
2008-09-10 00:10:00,0.6648,0.6665,0.6648,0.6665,524899995.0
2008-09-10 00:11:00,0.6665,0.6665,0.66505,0.6655,155000000.0
2008-09-10 00:12:00,0.6655,0.66555,0.6655,0.66555,53800000.0
2008-09-10 00:13:00,0.6658,0.6659,0.6658,0.6659,171300000.0
2008-09-10 00:14:00,0.6659,0.6664,0.6659,0.6664,118100000.0
2008-09-10 00:15:00,0.6665,0.6667,0.6661,0.66665,77800000.0
2008-09-10 00:16:00,0.66665,0.6669,0.66665,0.6669,54300000.0
2008-09-10 00:17:00,0.667,0.6671,0.66645,0.6665,117100000.0
2008-09-10 00:18:00,0.6665,0.6666,0.6665,0.6666,65400000.0
2008-09-10 00:19:00,0.6666,0.6666,0.6666,0.6666,28600000.0
2008-09-10 00:20:00,0.6666,0.6666,0.6662,0.6662,246500000.0
2008-09-10 00:21:00,0.6662,0.6662,0.6653,0.6656,179500000.0
2008-09-10 00:22:00,0.66565,0.6661,0.66565,0.6661,156700000.0
2008-09-10 00:23:00,0.6661,0.6661,0.6656,0.6656,109100000.0
2008-09-10 00:24:00,0.6656,0.6666,0.6656,0.6665,206700001.0
2008-09-10 00:25:00,0.6665,0.6665,0.6663,0.6663,31600000.0
2008-09-10 00:26:00,0.66635,0.66635,0.66635,0.66635,6200000.0
2008-09-10 00:27:00,0.66635,0.6664,0.66635,0.6664,6200000.0
2008-09-10 00:28:00,0.66635,0.66635,0.66635,0.66635,6200000.0
2008-09-10 00:29:00,0.66635,0.66735,0.66635,0.6673,105400000.0
2008-09-10 00:30:00,0.6673,0.6673,0.6667,0.6668,111200000.0
2008-09-10 00:31:00,0.6668,0.6668,0.6668,0.6668,81300000.0
2008-09-10 00:32:00,0.6668,0.6668,0.66615,0.6668,62200000.0
2008-09-10 00:33:00,0.6668,0.6668,0.66615,0.66615,110500000.0
2008-09-10 00:34:00,0.6663,0.6665,0.6663,0.6665,44600000.0
2008-09-10 00:35:00,0.6666,0.6668,0.6666,0.6668,48200000.0
2008-09-10 00:36:00,0.6667,0.6667,0.66615,0.6666,156000000.0
2008-09-10 00:37:00,0.6667,0.6667,0.6667,0.6667,10600000.0
2008-09-10 00:38:00,0.6667,0.6674,0.66555,0.6674,158600000.0
2008-09-10 00:39:00,0.6676,0.6678,0.6675,0.6677,178200001.0
2008-09-10 00:40:00,0.6677,0.6677,0.6669,0.66705,86200000.0
2008-09-10 00:41:00,0.667,0.6675,0.667,0.6675,141900002.0
2008-09-10 00:42:00,0.6675,0.6675,0.66695,0.6671,107700001.0
2008-09-10 00:43:00,0.6671,0.6675,0.6671,0.6674,181300001.0
2008-09-10 00:44:00,0.6674,0.6674,0.667,0.667,104200000.0
2008-09-10 00:45:00,0.667,0.6675,0.667,0.66735,86900001.0
2008-09-10 00:46:00,0.66735,0.66735,0.66735,0.66735,4000000.0
2008-09-10 00:47:00,0.6674,0.6675,0.66735,0.66735,58100000.0
2008-09-10 00:48:00,0.66735,0.6674,0.66735,0.6674,29600000.0
2008-09-10 00:49:00,0.66733,0.66747,0.66716,0.66746,550600000.0
2008-09-10 00:50:00,0.66748,0.66773,0.6672,0.66725,157000000.0
2008-09-10 00:51:00,0.6674,0.6676,0.6674,0.6676,82200000.0
2008-09-10 00:52:00,0.6675,0.6683,0.66745,0.66765,374700001.0
2008-09-10 00:53:00,0.66775,0.6682,0.66775,0.6682,92300000.0
2008-09-10 00:54:00,0.6682,0.6682,0.6682,0.6682,12600000.0
2008-09-10 00:55:00,0.6682,0.6684,0.6681,0.6684,90800000.0
2008-09-10 00:56:00,0.6683,0.66875,0.6679,0.6685,271800001.0
2008-09-10 00:57:00,0.6685,0.6688,0.6685,0.6688,162200000.0
2008-09-10 00:58:00,0.6688,0.6692,0.66865,0.6687,86900000.0
2008-09-10 00:59:00,0.6687,0.6687,0.6686,0.6687,69400000.0
2008-09-10 01:00:00,0.6687,0.6688,0.6687,0.6688,98099998.0
2008-09-10 01:01:00,0.6688,0.669,0.6686,0.6687,155800001.0
2008-09-10 01:02:00,0.6687,0.6687,0.6684,0.6684,131600000.0
2008-09-10 01:03:00,0.6684,0.6684,0.668,0.6684,56100000.0
2008-09-10 01:04:00,0.6684,0.6684,0.6681,0.6681,33800000.0
2008-09-10 01:05:00,0.6681,0.6681,0.66785,0.66785,21900000.0
2008-09-10 01:06:00,0.6679,0.6685,0.6678,0.6682,145900000.0
2008-09-10 01:07:00,0.6682,0.6682,0.66765,0.6682,159500000.0
2008-09-10 01:08:00,0.6682,0.6682,0.66765,0.6678,49900000.0
2008-09-10 01:09:00,0.6678,0.6678,0.6678,0.6678,37900000.0
2008-09-10 01:10:00,0.6678,0.6678,0.6678,0.6678,95400000.0
2008-09-10 01:11:00,0.6678,0.6678,0.6678,0.6678,53000000.0
2008-09-10 01:12:00,0.6678,0.6678,0.6678,0.6678,94300000.0
2008-09-10 01:13:00,0.6678,0.6678,0.6676,0.6676,110800000.0
2008-09-10 01:14:00,0.6676,0.6676,0.6674,0.6675,133000000.0
2008-09-10 01:15:00,0.6675,0.6675,0.66655,0.6667,369100000.0
2008-09-10 01:16:00,0.66675,0.6672,0.6666,0.6667,160300000.0
2008-09-10 01:17:00,0.6667,0.6669,0.6667,0.6669,117000000.0
2008-09-10 01:18:00,0.6669,0.66715,0.6669,0.66715,89600000.0
2008-09-10 01:19:00,0.6672,0.6675,0.6672,0.6675,28500000.0
2008-09-10 01:20:00,0.6675,0.6675,0.6672,0.6674,139700000.0
2008-09-10 01:21:00,0.6674,0.6674,0.6672,0.6674,152700000.0
2008-09-10 01:22:00,0.6674,0.6675,0.6674,0.6675,51800000.0
2008-09-10 01:23:00,0.6675,0.6675,0.6675,0.6675,37000000.0
2008-09-10 01:24:00,0.6675,0.6676,0.6675,0.6675,64100000.0
2008-09-10 01:25:00,0.6675,0.6676,0.6675,0.6676,28600000.0
2008-09-10 01:26:00,0.6676,0.6676,0.6676,0.6676,24400000.0
2008-09-10 01:27:00,0.6676,0.6676,0.6676,0.6676,28600000.0
2008-09-10 01:28:00,0.6676,0.6676,0.6672,0.6674,317199999.0
2008-09-10 01:29:00,0.6674,0.6674,0.6674,0.6674,127599998.0
2008-09-10 01:30:00,0.6674,0.6674,0.6667,0.6668,309500003.0
2008-09-10 01:31:00,0.6668,0.6669,0.6663,0.6665,248800000.0
2008-09-10 01:32:00,0.6665,0.6665,0.66585,0.6662,221600000.0
2008-09-10 01:33:00,0.6662,0.66645,0.66585,0.6662,205800000.0
2008-09-10 01:34:00,0.6662,0.6662,0.666,0.6662,102900000.0
2008-09-10 01:35:00,0.6662,0.6662,0.666,0.6662,122100000.0
2008-09-10 01:36:00,0.6662,0.6664,0.6662,0.6663,272700001.0
2008-09-10 01:37:00,0.6663,0.6666,0.6663,0.6666,292100000.0
2008-09-10 01:38:00,0.6666,0.6668,0.6666,0.6666,281100000.0
2008-09-10 01:39:00,0.6666,0.6666,0.6654,0.66555,181900000.0
2008-09-10 01:40:00,0.66555,0.66555,0.6655,0.6655,147800000.0
2008-09-10 01:41:00,0.6655,0.6655,0.6649,0.6655,335700000.0
2008-09-10 01:42:00,0.6655,0.6655,0.6655,0.6655,25600000.0
2008-09-10 01:43:00,0.6655,0.6659,0.66535,0.6657,156199999.0
2008-09-10 01:44:00,0.6657,0.6658,0.6657,0.6658,69700000.0
2008-09-10 01:45:00,0.6659,0.6663,0.6659,0.6661,221700000.0
2008-09-10 01:46:00,0.6661,0.6661,0.666,0.666,68200000.0
2008-09-10 01:47:00,0.666,0.666,0.6655,0.6655,220700000.0
2008-09-10 01:48:00,0.6655,0.6662,0.6655,0.666,301600000.0
2008-09-10 01:49:00,0.666,0.6661,0.6655,0.6658,312100000.0
2008-09-10 01:50:00,0.6658,0.6658,0.6652,0.6657,134500000.0
2008-09-10 01:51:00,0.6657,0.6658,0.6653,0.6655,227800000.0
2008-09-10 01:52:00,0.6655,0.6655,0.6654,0.6655,201300000.0
2008-09-10 01:53:00,0.6655,0.6655,0.6654,0.6654,224400002.0
2008-09-10 01:54:00,0.6654,0.6654,0.6651,0.6652,211800001.0
2008-09-10 01:55:00,0.6652,0.6652,0.6651,0.6652,108500002.0
2008-09-10 01:56:00,0.6652,0.6654,0.6652,0.6652,130100000.0
2008-09-10 01:57:00,0.6653,0.6654,0.6652,0.6654,186899998.0
2008-09-10 01:58:00,0.6655,0.6657,0.6655,0.6655,124700000.0
2008-09-10 01:59:00,0.6655,0.6655,0.6652,0.6653,206800000.0
2008-09-10 02:00:00,0.66535,0.6655,0.66535,0.6655,110200000.0
2008-09-10 02:01:00,0.6655,0.66645,0.6655,0.666,163100000.0
2008-09-10 02:02:00,0.666,0.6662,0.666,0.6661,111000000.0
2008-09-10 02:03:00,0.6661,0.6661,0.6661,0.6661,32900000.0
2008-09-10 02:04:00,0.6661,0.6662,0.6661,0.6662,53600000.0
2008-09-10 02:05:00,0.66595,0.66606,0.66573,0.66601,195999999.0
2008-09-10 02:06:00,0.6662,0.6664,0.6662,0.6664,113600000.0
2008-09-10 02:07:00,0.6664,0.6664,0.66625,0.6663,31600000.0
2008-09-10 02:08:00,0.6663,0.6663,0.6663,0.6663,16900000.0
2008-09-10 02:09:00,0.66625,0.6664,0.66575,0.6664,109300000.0
2008-09-10 02:10:00,0.6664,0.6666,0.6664,0.6666,291200000.0
2008-09-10 02:11:00,0.6666,0.66665,0.66615,0.6664,182800000.0
2008-09-10 02:12:00,0.6664,0.66655,0.6662,0.6662,87800000.0
2008-09-10 02:13:00,0.6663,0.6663,0.6662,0.6663,127000000.0
2008-09-10 02:14:00,0.6663,0.6663,0.6655,0.66575,133500000.0
2008-09-10 02:15:00,0.6658,0.6659,0.6658,0.6659,169300000.0
2008-09-10 02:16:00,0.6659,0.66605,0.6659,0.66595,64200000.0
2008-09-10 02:17:00,0.66595,0.6661,0.66595,0.6661,40600000.0
2008-09-10 02:18:00,0.6662,0.6663,0.6661,0.6661,122300000.0
2008-09-10 02:19:00,0.6661,0.6661,0.66565,0.6657,102900000.0
2008-09-10 02:20:00,0.6657,0.6657,0.6653,0.6655,52800000.0
2008-09-10 02:21:00,0.6655,0.66595,0.66535,0.66545,41800000.0
2008-09-10 02:22:00,0.6653,0.6656,0.66495,0.6651,359900001.0
2008-09-10 02:23:00,0.6651,0.6651,0.6644,0.6648,322899999.0
2008-09-10 02:24:00,0.6648,0.6649,0.6648,0.6649,210800000.0
2008-09-10 02:25:00,0.6649,0.665,0.6649,0.665,154000000.0
2008-09-10 02:26:00,0.665,0.665,0.66495,0.665,62800000.0
2008-09-10 02:27:00,0.665,0.6652,0.665,0.6651,38100000.0
2008-09-10 02:28:00,0.66515,0.6653,0.66515,0.66525,62200000.0
2008-09-10 02:29:00,0.66525,0.6653,0.66525,0.6653,45100000.0
2008-09-10 02:30:00,0.6653,0.6659,0.6653,0.66575,108200000.0
2008-09-10 02:31:00,0.6656,0.66595,0.66525,0.6653,202200000.0
2008-09-10 02:32:00,0.66545,0.66545,0.6652,0.6653,132000000.0
2008-09-10 02:33:00,0.6653,0.6657,0.6652,0.6654,112600000.0
2008-09-10 02:34:00,0.6653,0.6654,0.6652,0.6653,122500000.0
2008-09-10 02:35:00,0.6653,0.6655,0.6653,0.6655,91800000.0
2008-09-10 02:36:00,0.6655,0.6661,0.6655,0.6659,317700002.0
2008-09-10 02:37:00,0.6659,0.6659,0.66555,0.66575,87200000.0
2008-09-10 02:38:00,0.66575,0.66595,0.66535,0.66535,96600000.0
2008-09-10 02:39:00,0.6655,0.66565,0.66545,0.66565,118000000.0
2008-09-10 02:40:00,0.66565,0.6658,0.66545,0.66545,96600000.0
2008-09-10 02:41:00,0.6655,0.66555,0.66545,0.66545,99700000.0
2008-09-10 02:42:00,0.66545,0.6656,0.66545,0.6655,94000000.0
2008-09-10 02:43:00,0.6655,0.6658,0.6655,0.6657,126300000.0
2008-09-10 02:44:00,0.6657,0.6658,0.66555,0.66565,115800000.0
2008-09-10 02:45:00,0.66585,0.6664,0.6658,0.6664,139300000.0
2008-09-10 02:46:00,0.66645,0.6665,0.66645,0.6665,51300000.0
2008-09-10 02:47:00,0.6665,0.6668,0.66645,0.6668,265100000.0
2008-09-10 02:48:00,0.6668,0.66685,0.6666,0.66675,153000000.0
2008-09-10 02:49:00,0.66675,0.66675,0.6667,0.66675,21500000.0
2008-09-10 02:50:00,0.66675,0.6668,0.66655,0.6668,192200000.0
2008-09-10 02:51:00,0.6668,0.6668,0.66675,0.6668,74500000.0
2008-09-10 02:52:00,0.6668,0.6668,0.66675,0.6668,79400000.0
2008-09-10 02:53:00,0.6668,0.6669,0.6668,0.6669,40000000.0
2008-09-10 02:54:00,0.6669,0.667,0.6669,0.667,89300000.0
2008-09-10 02:55:00,0.667,0.667,0.66665,0.66665,8400000.0
2008-09-10 02:56:00,0.6668,0.6668,0.6668,0.6668,7500000.0
2008-09-10 02:57:00,0.6668,0.6668,0.6666,0.66665,110600000.0
2008-09-10 02:58:00,0.6667,0.66675,0.66655,0.66665,213400000.0
2008-09-10 02:59:00,0.66665,0.66675,0.66655,0.66665,160900000.0
2008-09-10 03:00:00,0.66665,0.6667,0.6665,0.6666,91800000.0
2008-09-10 03:01:00,0.6665,0.6667,0.6665,0.6666,140900000.0
2008-09-10 03:02:00,0.6666,0.6666,0.6665,0.6665,10800000.0
2008-09-10 03:03:00,0.6665,0.6665,0.6664,0.6664,10800000.0
2008-09-10 03:04:00,0.6664,0.6664,0.6656,0.6658,100200000.0
2008-09-10 03:05:00,0.66585,0.666,0.6658,0.66595,93400000.0
2008-09-10 03:06:00,0.66595,0.666,0.6658,0.666,173800000.0
2008-09-10 03:07:00,0.666,0.6665,0.666,0.6665,83900000.0
2008-09-10 03:08:00,0.6666,0.6669,0.6666,0.66685,214000000.0
2008-09-10 03:09:00,0.66685,0.66695,0.6667,0.66695,67400000.0
2008-09-10 03:10:00,0.667,0.66765,0.667,0.6674,133800000.0
2008-09-10 03:11:00,0.6673,0.66745,0.66725,0.66735,93800000.0
2008-09-10 03:12:00,0.66735,0.66735,0.6669,0.6669,100400000.0
2008-09-10 03:13:00,0.6669,0.6674,0.6669,0.66735,219000000.0
2008-09-10 03:14:00,0.66735,0.6676,0.6673,0.66745,263600000.0
2008-09-10 03:15:00,0.6676,0.6678,0.66745,0.6677,207000000.0
2008-09-10 03:16:00,0.6677,0.6677,0.6675,0.66755,67000000.0
2008-09-10 03:17:00,0.66755,0.66775,0.66755,0.66775,46900000.0
2008-09-10 03:18:00,0.6678,0.6683,0.6678,0.6683,79000000.0
2008-09-10 03:19:00,0.66835,0.6685,0.66835,0.6685,23600000.0
2008-09-10 03:20:00,0.6685,0.6685,0.6683,0.66835,100600000.0
2008-09-10 03:21:00,0.66835,0.6685,0.6681,0.66835,307600001.0
2008-09-10 03:22:00,0.66835,0.66855,0.66835,0.66855,58600000.0
2008-09-10 03:23:00,0.6686,0.66895,0.6686,0.66895,89400000.0
2008-09-10 03:24:00,0.66895,0.66895,0.6688,0.6689,69300000.0
2008-09-10 03:25:00,0.66895,0.669,0.66895,0.669,8000000.0
2008-09-10 03:26:00,0.669,0.669,0.66895,0.66895,12800000.0
2008-09-10 03:27:00,0.66885,0.66885,0.6685,0.6685,116700000.0
2008-09-10 03:28:00,0.6685,0.6688,0.6683,0.6684,217500001.0
2008-09-10 03:29:00,0.6684,0.6684,0.6683,0.6683,132199999.0
2008-09-10 03:30:00,0.6683,0.6683,0.6676,0.66785,243400001.0
2008-09-10 03:31:00,0.6679,0.66815,0.66785,0.66815,120200000.0
2008-09-10 03:32:00,0.6681,0.66815,0.6677,0.6677,83100000.0
2008-09-10 03:33:00,0.6677,0.66785,0.6677,0.66785,60900000.0
2008-09-10 03:34:00,0.66785,0.66815,0.6677,0.66805,111000000.0
2008-09-10 03:35:00,0.66815,0.66835,0.6679,0.66835,169200000.0
2008-09-10 03:36:00,0.6685,0.6686,0.6683,0.6683,258300000.0
2008-09-10 03:37:00,0.6683,0.66855,0.6682,0.66845,444200000.0
2008-09-10 03:38:00,0.6685,0.6686,0.6684,0.6685,192300000.0
2008-09-10 03:39:00,0.66865,0.66895,0.6684,0.66895,111700000.0
2008-09-10 03:40:00,0.66895,0.66895,0.6687,0.6687,92200000.0
2008-09-10 03:41:00,0.6687,0.66875,0.6687,0.66875,20300000.0
2008-09-10 03:42:00,0.66875,0.66875,0.6687,0.66875,95200000.0
2008-09-10 03:43:00,0.66875,0.6689,0.6687,0.66885,196700000.0
2008-09-10 03:44:00,0.66885,0.66885,0.66865,0.66865,203300000.0
2008-09-10 03:45:00,0.66865,0.6688,0.66865,0.6687,219600000.0
2008-09-10 03:46:00,0.6687,0.6687,0.66865,0.66865,39400000.0
2008-09-10 03:47:00,0.66865,0.6689,0.6686,0.6689,88800000.0
2008-09-10 03:48:00,0.6689,0.6692,0.6689,0.6692,277500002.0
2008-09-10 03:49:00,0.6692,0.6692,0.6692,0.6692,6300000.0
2008-09-10 03:50:00,0.6692,0.6696,0.6692,0.6692,298500000.0
2008-09-10 03:51:00,0.6692,0.6693,0.6692,0.6693,249700000.0
2008-09-10 03:52:00,0.6693,0.6693,0.6692,0.6692,74800000.0
2008-09-10 03:53:00,0.6692,0.6693,0.6692,0.6692,126900000.0
2008-09-10 03:54:00,0.6692,0.6692,0.6691,0.6691,187199999.0
2008-09-10 03:55:00,0.6691,0.6692,0.6691,0.6692,248600000.0
2008-09-10 03:56:00,0.6692,0.6692,0.669,0.6691,357000001.0
2008-09-10 03:57:00,0.6691,0.6693,0.6691,0.6692,567300000.0
2008-09-10 03:58:00,0.66915,0.66915,0.6687,0.669,421500000.0
2008-09-10 03:59:00,0.669,0.669,0.6685,0.6688,617199999.0
2008-09-10 04:00:00,0.6689,0.6689,0.6679,0.66825,1056299998.0
2008-09-10 04:01:00,0.6682,0.6682,0.66805,0.6681,79600000.0
2008-09-10 04:02:00,0.6681,0.6681,0.6681,0.6681,38200000.0
2008-09-10 04:03:00,0.6683,0.6683,0.6683,0.6683,12000000.0
2008-09-10 04:04:00,0.6683,0.6683,0.6683,0.6683,7000000.0
2008-09-10 04:05:00,0.6683,0.6683,0.6681,0.6681,36600000.0
2008-09-10 04:06:00,0.6681,0.6681,0.668,0.668,70800000.0
2008-09-10 04:07:00,0.668,0.668,0.6674,0.6674,57800000.0
2008-09-10 04:08:00,0.66755,0.66805,0.6674,0.6677,295400000.0
2008-09-10 04:09:00,0.6677,0.66775,0.66765,0.66775,58800000.0
2008-09-10 04:10:00,0.66795,0.66825,0.66795,0.66805,62800000.0
2008-09-10 04:11:00,0.6682,0.6682,0.66805,0.66805,62600000.0
2008-09-10 04:12:00,0.66805,0.66825,0.6679,0.66805,86900000.0
2008-09-10 04:13:00,0.66805,0.66805,0.66775,0.6678,291400000.0
2008-09-10 04:14:00,0.6678,0.6678,0.6677,0.6677,49100000.0
2008-09-10 04:15:00,0.6678,0.6681,0.6677,0.66805,148500000.0
2008-09-10 04:16:00,0.66805,0.6681,0.668,0.6681,47500000.0
2008-09-10 04:17:00,0.6681,0.6682,0.6681,0.6681,203100000.0
2008-09-10 04:18:00,0.6681,0.6682,0.668,0.668,133200000.0
2008-09-10 04:19:00,0.668,0.668,0.66775,0.6678,84400000.0
2008-09-10 04:20:00,0.6678,0.6678,0.6678,0.6678,7400000.0
2008-09-10 04:21:00,0.66755,0.66791,0.6675,0.66758,245900000.0
2008-09-10 04:22:00,0.6678,0.66795,0.6676,0.66775,187400000.0
2008-09-10 04:23:00,0.66785,0.66785,0.66785,0.66785,10600000.0
2008-09-10 04:24:00,0.66785,0.66785,0.66785,0.66785,5400000.0
2008-09-10 04:25:00,0.66795,0.668,0.66785,0.668,73000000.0
2008-09-10 04:26:00,0.668,0.668,0.6679,0.6679,39400000.0
2008-09-10 04:27:00,0.6679,0.668,0.6679,0.668,31900000.0
2008-09-10 04:28:00,0.668,0.668,0.66795,0.66795,20200000.0
2008-09-10 04:29:00,0.66795,0.668,0.66795,0.668,18200000.0
2008-09-10 04:30:00,0.66805,0.66805,0.668,0.668,20200000.0
2008-09-10 04:31:00,0.668,0.668,0.668,0.668,12800000.0
2008-09-10 04:32:00,0.66771,0.66787,0.66769,0.66771,95900000.0
2008-09-10 04:33:00,0.66764,0.66789,0.66764,0.66773,47800000.0
2008-09-10 04:34:00,0.66779,0.6679,0.66777,0.6678,82000000.0
2008-09-10 04:35:00,0.668,0.66805,0.668,0.66805,189200000.0
2008-09-10 04:36:00,0.66772,0.66788,0.66759,0.66762,176900000.0
2008-09-10 04:37:00,0.66805,0.66805,0.668,0.668,49200000.0
2008-09-10 04:38:00,0.6682,0.6682,0.668,0.6682,176700000.0
2008-09-10 04:39:00,0.6682,0.6682,0.6682,0.6682,11700000.0
2008-09-10 04:40:00,0.6682,0.6682,0.6682,0.6682,12800000.0
2008-09-10 04:41:00,0.6682,0.66825,0.6682,0.6682,80800000.0
2008-09-10 04:42:00,0.6682,0.66825,0.6682,0.66825,55000000.0
2008-09-10 04:43:00,0.66825,0.66825,0.66825,0.66825,7500000.0
2008-09-10 04:44:00,0.66825,0.66825,0.66825,0.66825,2100000.0
2008-09-10 04:45:00,0.66825,0.66825,0.66825,0.66825,5400000.0
2008-09-10 04:46:00,0.66792,0.66795,0.66782,0.6679,71000000.0
2008-09-10 04:47:00,0.66825,0.66835,0.66825,0.66835,17900000.0
2008-09-10 04:48:00,0.66835,0.66835,0.66825,0.66825,48100000.0
2008-09-10 04:49:00,0.66825,0.66825,0.66815,0.66815,52400000.0
2008-09-10 04:50:00,0.66815,0.66815,0.6681,0.6681,33200000.0
2008-09-10 04:51:00,0.6681,0.6682,0.6681,0.6682,46700000.0
2008-09-10 04:52:00,0.6682,0.6682,0.66805,0.6682,83000000.0
2008-09-10 04:53:00,0.6682,0.6682,0.6681,0.6681,35000000.0
2008-09-10 04:54:00,0.6681,0.6681,0.6681,0.6681,5400000.0
2008-09-10 04:55:00,0.66781,0.66791,0.66744,0.66781,107100000.0
2008-09-10 04:56:00,0.66825,0.66825,0.66805,0.6681,99200000.0
2008-09-10 04:57:00,0.6681,0.66815,0.66805,0.6681,32800000.0
2008-09-10 04:58:00,0.6681,0.6683,0.66795,0.66805,190400000.0
2008-09-10 04:59:00,0.6682,0.6683,0.66795,0.668,330700000.0
2008-09-10 05:00:00,0.6681,0.6682,0.6681,0.6682,54000000.0
2008-09-10 05:01:00,0.6682,0.6682,0.6682,0.6682,35100000.0
2008-09-10 05:02:00,0.6683,0.6685,0.66825,0.6685,245400000.0
2008-09-10 05:03:00,0.6685,0.6686,0.6684,0.6684,158400001.0
2008-09-10 05:04:00,0.66845,0.6687,0.66845,0.6687,188200000.0
2008-09-10 05:05:00,0.6687,0.6698,0.6687,0.6698,254800000.0
2008-09-10 05:06:00,0.6698,0.67,0.6696,0.6696,103300000.0
2008-09-10 05:07:00,0.6696,0.6696,0.66915,0.66935,287900000.0
2008-09-10 05:08:00,0.66935,0.6694,0.6693,0.66935,78700000.0
2008-09-10 05:09:00,0.66935,0.6694,0.6693,0.6694,132000000.0
2008-09-10 05:10:00,0.6694,0.6694,0.6694,0.6694,12800000.0
2008-09-10 05:11:00,0.6694,0.6694,0.6694,0.6694,21300000.0
2008-09-10 05:12:00,0.6694,0.6694,0.669,0.66925,246300002.0
2008-09-10 05:13:00,0.66925,0.66925,0.66925,0.66925,7400000.0
2008-09-10 05:14:00,0.6692,0.6692,0.6686,0.6688,329800000.0
2008-09-10 05:15:00,0.6688,0.6688,0.6687,0.6687,110000000.0
2008-09-10 05:16:00,0.6687,0.6687,0.6686,0.6687,203600000.0
2008-09-10 05:17:00,0.6687,0.66875,0.6686,0.6687,205900000.0
2008-09-10 05:18:00,0.6687,0.66875,0.6687,0.6687,70300000.0
2008-09-10 05:19:00,0.6687,0.6691,0.6687,0.6691,87300000.0
2008-09-10 05:20:00,0.66925,0.66925,0.66905,0.66905,42900000.0
2008-09-10 05:21:00,0.66915,0.6693,0.66915,0.6693,47600000.0
2008-09-10 05:22:00,0.6693,0.66935,0.66925,0.66935,48900000.0
2008-09-10 05:23:00,0.66935,0.66935,0.66925,0.66925,16000000.0
2008-09-10 05:24:00,0.66925,0.6693,0.66915,0.66925,107100000.0
2008-09-10 05:25:00,0.66925,0.66925,0.66915,0.66925,47600000.0
2008-09-10 05:26:00,0.66925,0.66925,0.66925,0.66925,5400000.0
2008-09-10 05:27:00,0.66925,0.6696,0.66925,0.6696,74700000.0
2008-09-10 05:28:00,0.6696,0.6696,0.6696,0.6696,5400000.0
2008-09-10 05:29:00,0.6696,0.6696,0.66955,0.66955,10800000.0
2008-09-10 05:30:00,0.66955,0.66955,0.66955,0.66955,43200000.0
2008-09-10 05:31:00,0.66955,0.6696,0.6695,0.6695,218500000.0
2008-09-10 05:32:00,0.6695,0.66955,0.6695,0.6695,76800000.0
2008-09-10 05:33:00,0.6695,0.6695,0.6694,0.6694,68100000.0
2008-09-10 05:34:00,0.6694,0.6694,0.6693,0.6693,23600000.0
2008-09-10 05:35:00,0.6693,0.6693,0.6692,0.6692,82500000.0
2008-09-10 05:36:00,0.6692,0.6692,0.66915,0.6692,133400000.0
2008-09-10 05:37:00,0.6692,0.6692,0.66915,0.66915,32800000.0
2008-09-10 05:38:00,0.66915,0.66915,0.66915,0.66915,12800000.0
2008-09-10 05:39:00,0.66915,0.6692,0.66915,0.6692,153600000.0
2008-09-10 05:40:00,0.6692,0.6692,0.6692,0.6692,31700000.0
2008-09-10 05:41:00,0.66905,0.66917,0.66882,0.66882,22800000.0
2008-09-10 05:42:00,0.66884,0.66909,0.66882,0.66895,38400000.0
2008-09-10 05:43:00,0.6692,0.6692,0.6692,0.6692,9500000.0
2008-09-10 05:44:00,0.6692,0.6692,0.6692,0.6692,40200000.0
2008-09-10 05:45:00,0.6692,0.6692,0.6692,0.6692,17100000.0
2008-09-10 05:46:00,0.6692,0.6693,0.6692,0.6693,59300001.0
2008-09-10 05:47:00,0.6693,0.6693,0.6693,0.6693,12600000.0
2008-09-10 05:48:00,0.6693,0.6693,0.66905,0.6691,119100000.0
2008-09-10 05:49:00,0.669,0.669,0.6689,0.6689,120999998.0
2008-09-10 05:50:00,0.6689,0.669,0.6689,0.669,79600000.0
2008-09-10 05:51:00,0.669,0.6691,0.669,0.669,130500000.0
2008-09-10 05:52:00,0.669,0.66925,0.669,0.6692,132600000.0
2008-09-10 05:53:00,0.6692,0.6692,0.6692,0.6692,5400000.0
2008-09-10 05:54:00,0.6692,0.6692,0.6692,0.6692,2100000.0
2008-09-10 05:55:00,0.6692,0.66925,0.6692,0.66925,21400000.0
2008-09-10 05:56:00,0.66925,0.66925,0.66915,0.66915,38200000.0
2008-09-10 05:57:00,0.66915,0.66915,0.66895,0.66905,172000000.0
2008-09-10 05:58:00,0.66905,0.6691,0.6688,0.66905,150500000.0
2008-09-10 05:59:00,0.66905,0.6692,0.669,0.66905,71100000.0
2008-09-10 06:00:00,0.669,0.66905,0.66855,0.6686,342900000.0
2008-09-10 06:01:00,0.6686,0.6687,0.66855,0.66855,100600000.0
2008-09-10 06:02:00,0.6686,0.6686,0.6685,0.6685,64100000.0
2008-09-10 06:03:00,0.6685,0.66855,0.66835,0.6685,123300000.0
2008-09-10 06:04:00,0.6685,0.66855,0.6685,0.6685,57000000.0
2008-09-10 06:05:00,0.6685,0.6685,0.6685,0.6685,13900000.0
2008-09-10 06:06:00,0.6685,0.6688,0.66845,0.6688,158000000.0
2008-09-10 06:07:00,0.6688,0.6688,0.66835,0.6685,235500000.0
2008-09-10 06:08:00,0.6685,0.6685,0.6684,0.6684,227099999.0
2008-09-10 06:09:00,0.6684,0.6684,0.6683,0.6683,74000000.0
2008-09-10 06:10:00,0.6682,0.6682,0.6681,0.6681,70100000.0
2008-09-10 06:11:00,0.6681,0.6681,0.6681,0.6681,75400000.0
2008-09-10 06:12:00,0.6681,0.6681,0.6681,0.6681,34200000.0
2008-09-10 06:13:00,0.6681,0.6681,0.6679,0.6681,238100000.0
2008-09-10 06:14:00,0.6681,0.6684,0.6681,0.6683,231100000.0
2008-09-10 06:15:00,0.66825,0.6685,0.66825,0.6685,69900000.0
2008-09-10 06:16:00,0.6685,0.6685,0.6685,0.6685,15800000.0
2008-09-10 06:17:00,0.6685,0.6687,0.6685,0.6685,373800000.0
2008-09-10 06:18:00,0.6685,0.6685,0.6685,0.6685,83299999.0
2008-09-10 06:19:00,0.6685,0.6686,0.6685,0.6686,45600000.0
2008-09-10 06:20:00,0.6686,0.6687,0.6686,0.6687,99799999.0
2008-09-10 06:21:00,0.6687,0.6687,0.6686,0.6686,129400001.0
2008-09-10 06:22:00,0.6686,0.6687,0.66835,0.66835,117400000.0
2008-09-10 06:23:00,0.6683,0.6683,0.6682,0.66825,35000000.0
2008-09-10 06:24:00,0.6683,0.6683,0.6683,0.6683,5400000.0
2008-09-10 06:25:00,0.6683,0.66835,0.6683,0.66835,21400000.0
2008-09-10 06:26:00,0.66835,0.66835,0.6683,0.6683,14000000.0
2008-09-10 06:27:00,0.6683,0.66835,0.66825,0.66825,34200000.0
2008-09-10 06:28:00,0.66825,0.66825,0.66825,0.66825,5400000.0
2008-09-10 06:29:00,0.6683,0.6685,0.6683,0.6685,24300000.0
2008-09-10 06:30:00,0.6685,0.6687,0.66825,0.66825,186800000.0
2008-09-10 06:31:00,0.66825,0.6685,0.6681,0.6685,286600000.0
2008-09-10 06:32:00,0.6685,0.6689,0.6684,0.6688,272400001.0
2008-09-10 06:33:00,0.66885,0.669,0.6688,0.669,313899999.0
2008-09-10 06:34:00,0.669,0.66935,0.669,0.66935,151100000.0
2008-09-10 06:35:00,0.66902,0.66922,0.6689,0.66901,244000000.0
2008-09-10 06:36:00,0.66945,0.6695,0.6694,0.6694,53900000.0
2008-09-10 06:37:00,0.66945,0.67025,0.66945,0.6702,420800002.0
2008-09-10 06:38:00,0.67015,0.6703,0.67005,0.6702,292799998.0
2008-09-10 06:39:00,0.6702,0.6702,0.66945,0.66945,156200000.0
2008-09-10 06:40:00,0.6695,0.6695,0.6694,0.66945,29800000.0
2008-09-10 06:41:00,0.66945,0.66975,0.6692,0.66975,138400000.0
2008-09-10 06:42:00,0.6698,0.66995,0.66935,0.6699,239500000.0
2008-09-10 06:43:00,0.6699,0.6699,0.6696,0.6696,87900000.0
2008-09-10 06:44:00,0.6696,0.66965,0.6695,0.66965,140400000.0
2008-09-10 06:45:00,0.6695,0.66965,0.6695,0.66955,202600000.0
2008-09-10 06:46:00,0.66955,0.66955,0.6695,0.6695,20300000.0
2008-09-10 06:47:00,0.6695,0.6695,0.6695,0.6695,33000000.0
2008-09-10 06:48:00,0.6695,0.6695,0.6693,0.6693,164100000.0
2008-09-10 06:49:00,0.6693,0.6694,0.6691,0.6692,361900000.0
2008-09-10 06:50:00,0.6692,0.66935,0.6692,0.6692,235600000.0
2008-09-10 06:51:00,0.6692,0.6693,0.6692,0.66925,127700000.0
2008-09-10 06:52:00,0.66925,0.66925,0.6692,0.6692,33600000.0
2008-09-10 06:53:00,0.6692,0.6692,0.6692,0.6692,25200000.0
2008-09-10 06:54:00,0.6692,0.6692,0.6692,0.6692,7400000.0
2008-09-10 06:55:00,0.6692,0.6692,0.6691,0.6691,44600000.0
2008-09-10 06:56:00,0.6691,0.6692,0.6691,0.6691,90399999.0
2008-09-10 06:57:00,0.6692,0.6693,0.6691,0.6691,190999998.0
2008-09-10 06:58:00,0.6691,0.6691,0.6691,0.6691,24300000.0
2008-09-10 06:59:00,0.6691,0.6691,0.6688,0.6688,130300000.0
2008-09-10 07:00:00,0.6688,0.6688,0.6686,0.6687,51000000.0
2008-09-10 07:01:00,0.6687,0.6688,0.66865,0.6688,31900000.0
2008-09-10 07:02:00,0.6688,0.6688,0.6688,0.6688,18800000.0
2008-09-10 07:03:00,0.6688,0.6693,0.6688,0.6693,87400000.0
2008-09-10 07:04:00,0.6693,0.6693,0.66925,0.6693,20300000.0
2008-09-10 07:05:00,0.66925,0.6695,0.66925,0.6695,31700000.0
2008-09-10 07:06:00,0.6694,0.66995,0.6692,0.66995,232000000.0
2008-09-10 07:07:00,0.66995,0.66995,0.6696,0.66975,86800000.0
2008-09-10 07:08:00,0.6698,0.6698,0.6698,0.6698,5400000.0
2008-09-10 07:09:00,0.6698,0.6698,0.6697,0.6698,52200000.0
2008-09-10 07:10:00,0.6698,0.6698,0.6697,0.6697,67100000.0
2008-09-10 07:11:00,0.6697,0.6697,0.66955,0.6696,306300000.0
2008-09-10 07:12:00,0.6696,0.6696,0.66935,0.66935,77600000.0
2008-09-10 07:13:00,0.66945,0.6696,0.6694,0.6696,308300000.0
2008-09-10 07:14:00,0.6696,0.6696,0.6696,0.6696,7400000.0
2008-09-10 07:15:00,0.66924,0.66941,0.66904,0.66924,111900000.0
2008-09-10 07:16:00,0.6696,0.6696,0.6696,0.6696,22200000.0
2008-09-10 07:17:00,0.66934,0.66943,0.66913,0.66938,49500000.0
2008-09-10 07:18:00,0.6696,0.6696,0.6696,0.6696,6300000.0
2008-09-10 07:19:00,0.6696,0.6696,0.6695,0.6696,81600002.0
2008-09-10 07:20:00,0.6696,0.6697,0.6696,0.6696,56000000.0
2008-09-10 07:21:00,0.6696,0.6697,0.6696,0.6697,56200000.0
2008-09-10 07:22:00,0.6697,0.6697,0.6697,0.6697,5400000.0
2008-09-10 07:23:00,0.66955,0.66963,0.66936,0.66956,135300000.0
2008-09-10 07:24:00,0.66952,0.66954,0.66921,0.66943,29800000.0
2008-09-10 07:25:00,0.6697,0.66975,0.6696,0.6696,109800000.0
2008-09-10 07:26:00,0.6696,0.6697,0.6695,0.6695,98800000.0
2008-09-10 07:27:00,0.6697,0.6698,0.66955,0.6698,162800000.0
2008-09-10 07:28:00,0.6698,0.6708,0.66965,0.6708,566300000.0
2008-09-10 07:29:00,0.6708,0.6711,0.67055,0.6711,362500000.0
2008-09-10 07:30:00,0.6712,0.6712,0.6707,0.67105,153900000.0
2008-09-10 07:31:00,0.6711,0.6714,0.67105,0.67105,212600000.0
2008-09-10 07:32:00,0.67105,0.6711,0.6706,0.6707,286200000.0
2008-09-10 07:33:00,0.6707,0.6708,0.6707,0.6707,93600001.0
2008-09-10 07:34:00,0.6707,0.6708,0.6707,0.6708,75100001.0
2008-09-10 07:35:00,0.6708,0.6708,0.6702,0.6702,145300000.0
2008-09-10 07:36:00,0.6702,0.67085,0.6702,0.67075,179800000.0
2008-09-10 07:37:00,0.67075,0.6708,0.6707,0.6707,23600000.0
2008-09-10 07:38:00,0.6707,0.6707,0.6705,0.6707,60900000.0
2008-09-10 07:39:00,0.6707,0.6707,0.67015,0.67015,192200001.0
2008-09-10 07:40:00,0.67015,0.67065,0.6701,0.67065,233500000.0
2008-09-10 07:41:00,0.67065,0.67065,0.67035,0.67035,53700000.0
2008-09-10 07:42:00,0.67035,0.67035,0.6698,0.66995,159000000.0
2008-09-10 07:43:00,0.66995,0.67005,0.6697,0.67,144500000.0
2008-09-10 07:44:00,0.67,0.67,0.6698,0.66985,130400000.0
2008-09-10 07:45:00,0.66985,0.6699,0.6698,0.6698,247400001.0
2008-09-10 07:46:00,0.6698,0.6698,0.6693,0.6695,479800000.0
2008-09-10 07:47:00,0.6695,0.6695,0.6693,0.6695,233000000.0
2008-09-10 07:48:00,0.6695,0.6695,0.6695,0.6695,64700000.0
2008-09-10 07:49:00,0.6695,0.6695,0.6691,0.66925,403300000.0
2008-09-10 07:50:00,0.66925,0.6694,0.6692,0.6694,62700000.0
2008-09-10 07:51:00,0.6694,0.6694,0.6692,0.6694,110100000.0
2008-09-10 07:52:00,0.66955,0.66965,0.6694,0.6694,101500000.0
2008-09-10 07:53:00,0.6694,0.6697,0.66935,0.6697,348300000.0
2008-09-10 07:54:00,0.6698,0.6698,0.66945,0.66955,275900000.0
2008-09-10 07:55:00,0.66955,0.66955,0.6691,0.6691,227100001.0
2008-09-10 07:56:00,0.6691,0.6691,0.6688,0.66905,255200000.0
2008-09-10 07:57:00,0.66905,0.66905,0.6686,0.6689,269600002.0
2008-09-10 07:58:00,0.6689,0.6689,0.6685,0.6688,287000000.0
2008-09-10 07:59:00,0.6688,0.6688,0.6687,0.66875,60400000.0
2008-09-10 08:00:00,0.66875,0.66875,0.6687,0.6687,7100000.0
2008-09-10 08:01:00,0.6687,0.66895,0.6687,0.66875,26200000.0
2008-09-10 08:02:00,0.66875,0.6689,0.6687,0.66875,188000000.0
2008-09-10 08:03:00,0.66875,0.6688,0.66845,0.6686,266400000.0
2008-09-10 08:04:00,0.6686,0.6689,0.6686,0.6687,168800000.0
2008-09-10 08:05:00,0.6687,0.6688,0.6687,0.6688,37900000.0
2008-09-10 08:06:00,0.6689,0.6689,0.6687,0.6687,96400000.0
2008-09-10 08:07:00,0.66875,0.66885,0.6685,0.6685,337699999.0
2008-09-10 08:08:00,0.6685,0.6688,0.6685,0.6686,507199999.0
2008-09-10 08:09:00,0.66865,0.66865,0.6682,0.6685,758800003.0
2008-09-10 08:10:00,0.6685,0.6685,0.6681,0.6682,232100000.0
2008-09-10 08:11:00,0.6682,0.6683,0.6682,0.6683,284400000.0
2008-09-10 08:12:00,0.6683,0.66835,0.6683,0.6683,88400000.0
2008-09-10 08:13:00,0.6684,0.6687,0.6684,0.6685,480400000.0
2008-09-10 08:14:00,0.6685,0.6686,0.66835,0.6686,196600000.0
2008-09-10 08:15:00,0.6686,0.66875,0.6686,0.6687,163500000.0
2008-09-10 08:16:00,0.6687,0.6691,0.6687,0.6689,287700000.0
2008-09-10 08:17:00,0.6689,0.66935,0.66875,0.66925,136300000.0
2008-09-10 08:18:00,0.66925,0.6694,0.6691,0.6692,359200000.0
2008-09-10 08:19:00,0.6692,0.6694,0.669,0.66905,103700000.0
2008-09-10 08:20:00,0.669,0.6693,0.669,0.6692,701300000.0
2008-09-10 08:21:00,0.6692,0.6694,0.6691,0.6692,376100001.0
2008-09-10 08:22:00,0.6694,0.6698,0.6694,0.6698,516300002.0
2008-09-10 08:23:00,0.6699,0.6703,0.6698,0.6703,251400000.0
2008-09-10 08:24:00,0.6703,0.6705,0.66995,0.67025,248600000.0
2008-09-10 08:25:00,0.6702,0.67025,0.67,0.6701,373400000.0
2008-09-10 08:26:00,0.6701,0.6701,0.6701,0.6701,9800000.0
2008-09-10 08:27:00,0.67,0.67045,0.67,0.6704,222400000.0
2008-09-10 08:28:00,0.67035,0.6709,0.67025,0.67075,324900000.0
2008-09-10 08:29:00,0.6707,0.6716,0.6707,0.6714,262600000.0
2008-09-10 08:30:00,0.6714,0.6715,0.6709,0.671,367600000.0
2008-09-10 08:31:00,0.671,0.671,0.6707,0.6708,277900000.0
2008-09-10 08:32:00,0.67085,0.67125,0.67065,0.67115,268600001.0
2008-09-10 08:33:00,0.6711,0.67135,0.6711,0.6711,121400000.0
2008-09-10 08:34:00,0.6711,0.6711,0.671,0.6711,77200000.0
2008-09-10 08:35:00,0.6711,0.6711,0.671,0.6711,30200000.0
2008-09-10 08:36:00,0.6711,0.6711,0.6711,0.6711,2100000.0
2008-09-10 08:37:00,0.6711,0.6711,0.6704,0.6704,130900000.0
2008-09-10 08:38:00,0.6704,0.6707,0.67035,0.67055,240000000.0
2008-09-10 08:39:00,0.6706,0.6706,0.6705,0.6706,79100000.0
2008-09-10 08:40:00,0.67055,0.67065,0.6705,0.6706,68400000.0
2008-09-10 08:41:00,0.67055,0.6706,0.6705,0.6705,143300000.0
2008-09-10 08:42:00,0.6705,0.6709,0.67015,0.6702,478300000.0
2008-09-10 08:43:00,0.6702,0.6706,0.6701,0.6702,224700000.0
2008-09-10 08:44:00,0.6703,0.6706,0.6701,0.6703,371600000.0
2008-09-10 08:45:00,0.6703,0.6711,0.6701,0.6711,224400000.0
2008-09-10 08:46:00,0.6711,0.6713,0.6709,0.6713,80800000.0
2008-09-10 08:47:00,0.6713,0.6715,0.67085,0.6711,175000000.0
2008-09-10 08:48:00,0.67105,0.6712,0.67035,0.67045,344800000.0
2008-09-10 08:49:00,0.6704,0.671,0.6704,0.671,250200000.0
2008-09-10 08:50:00,0.671,0.6713,0.671,0.671,172400000.0
2008-09-10 08:51:00,0.671,0.6713,0.671,0.67105,197700000.0
2008-09-10 08:52:00,0.67105,0.6711,0.671,0.671,42500000.0
2008-09-10 08:53:00,0.671,0.6712,0.67075,0.671,193700000.0
2008-09-10 08:54:00,0.671,0.67105,0.6709,0.6709,126600000.0
2008-09-10 08:55:00,0.671,0.6711,0.6709,0.6711,263800000.0
2008-09-10 08:56:00,0.6711,0.67125,0.6709,0.6709,134600000.0
2008-09-10 08:57:00,0.6709,0.6709,0.6708,0.6708,42800000.0
2008-09-10 08:58:00,0.6708,0.6708,0.6707,0.6707,162900000.0
2008-09-10 08:59:00,0.6707,0.67085,0.6701,0.6701,172600000.0
2008-09-10 09:00:00,0.6701,0.6705,0.6699,0.67,437400000.0
2008-09-10 09:01:00,0.67,0.67035,0.66975,0.6703,282600000.0
2008-09-10 09:02:00,0.6703,0.67035,0.6701,0.6702,308000000.0
2008-09-10 09:03:00,0.6702,0.6704,0.6701,0.67015,170800000.0
2008-09-10 09:04:00,0.67015,0.6705,0.6701,0.6704,171900000.0
2008-09-10 09:05:00,0.6704,0.6704,0.66995,0.6701,164100000.0
2008-09-10 09:06:00,0.6701,0.6701,0.6695,0.66975,204400000.0
2008-09-10 09:07:00,0.66975,0.67015,0.6695,0.67015,295500000.0
2008-09-10 09:08:00,0.67015,0.6705,0.66985,0.67015,281800000.0
2008-09-10 09:09:00,0.6702,0.67085,0.6702,0.67045,300500000.0
2008-09-10 09:10:00,0.67045,0.6711,0.67025,0.6711,315600000.0
2008-09-10 09:11:00,0.6711,0.6712,0.67045,0.6705,210100000.0
2008-09-10 09:12:00,0.6705,0.67095,0.6705,0.6709,86600000.0
2008-09-10 09:13:00,0.6709,0.6709,0.6708,0.6708,75200000.0
2008-09-10 09:14:00,0.6708,0.6708,0.6708,0.6708,12200000.0
2008-09-10 09:15:00,0.6708,0.6708,0.6707,0.6707,92700000.0
2008-09-10 09:16:00,0.6707,0.6707,0.67065,0.6707,72300000.0
2008-09-10 09:17:00,0.6707,0.6707,0.6706,0.6707,65600000.0
2008-09-10 09:18:00,0.6706,0.6706,0.67,0.67,103300000.0
2008-09-10 09:19:00,0.67,0.67,0.67,0.67,4000000.0
2008-09-10 09:20:00,0.67,0.67,0.66935,0.66935,112800000.0
2008-09-10 09:21:00,0.66935,0.66935,0.66925,0.66935,130700000.0
2008-09-10 09:22:00,0.66935,0.6701,0.66935,0.6697,105600000.0
2008-09-10 09:23:00,0.6697,0.6697,0.66965,0.6697,18000000.0
2008-09-10 09:24:00,0.6696,0.6705,0.6693,0.6705,211000000.0
2008-09-10 09:25:00,0.6704,0.671,0.6697,0.67005,530900000.0
2008-09-10 09:26:00,0.67005,0.67015,0.66975,0.6701,285300000.0
2008-09-10 09:27:00,0.6701,0.6703,0.6697,0.6697,391900000.0
2008-09-10 09:28:00,0.6697,0.66975,0.66895,0.6694,184400000.0
2008-09-10 09:29:00,0.6694,0.6696,0.669,0.669,78700000.0
2008-09-10 09:30:00,0.6691,0.6692,0.66905,0.6691,49400000.0
2008-09-10 09:31:00,0.6691,0.66945,0.66905,0.66945,265000000.0
2008-09-10 09:32:00,0.66945,0.6695,0.6693,0.6693,87000000.0
2008-09-10 09:33:00,0.6694,0.6694,0.6692,0.6693,48700000.0
2008-09-10 09:34:00,0.6693,0.6693,0.6692,0.6693,18000000.0
2008-09-10 09:35:00,0.6693,0.6693,0.6693,0.6693,3000000.0
2008-09-10 09:36:00,0.6693,0.6693,0.6693,0.6693,5000000.0
2008-09-10 09:37:00,0.6693,0.6696,0.6693,0.6695,9000000.0
2008-09-10 09:38:00,0.6695,0.66985,0.6694,0.66955,91700000.0
2008-09-10 09:39:00,0.66955,0.66985,0.66925,0.66935,271600000.0
2008-09-10 09:40:00,0.66935,0.6696,0.6693,0.6696,198400000.0
2008-09-10 09:41:00,0.6696,0.6701,0.6696,0.6699,363900000.0
2008-09-10 09:42:00,0.6699,0.6699,0.66955,0.6698,192600000.0
2008-09-10 09:43:00,0.6698,0.6699,0.66965,0.6699,237100000.0
2008-09-10 09:44:00,0.6699,0.6699,0.6696,0.6697,193400000.0
2008-09-10 09:45:00,0.6697,0.6698,0.6696,0.6698,100700000.0
2008-09-10 09:46:00,0.6698,0.6701,0.6698,0.66995,387500000.0
2008-09-10 09:47:00,0.67,0.6705,0.66995,0.6705,194500000.0
2008-09-10 09:48:00,0.6705,0.6705,0.6703,0.67035,108400000.0
2008-09-10 09:49:00,0.6704,0.6705,0.67025,0.6703,98600000.0
2008-09-10 09:50:00,0.6703,0.67045,0.67025,0.6704,401000000.0
2008-09-10 09:51:00,0.6704,0.67095,0.6704,0.6706,189000000.0
2008-09-10 09:52:00,0.6705,0.6705,0.6705,0.6705,14800000.0
2008-09-10 09:53:00,0.6705,0.671,0.6705,0.6708,234300000.0
2008-09-10 09:54:00,0.6708,0.67095,0.6708,0.67085,234900000.0
2008-09-10 09:55:00,0.67095,0.67095,0.67085,0.6709,101500000.0
2008-09-10 09:56:00,0.6709,0.67095,0.6708,0.67085,81000000.0
2008-09-10 09:57:00,0.6708,0.6712,0.67075,0.67115,249700000.0
2008-09-10 09:58:00,0.67115,0.67125,0.67105,0.6711,200700000.0
2008-09-10 09:59:00,0.6711,0.6711,0.6708,0.67085,229400000.0
2008-09-10 10:00:00,0.67085,0.671,0.6708,0.6709,86900000.0
2008-09-10 10:01:00,0.6709,0.6709,0.67085,0.6709,38300000.0
2008-09-10 10:02:00,0.6709,0.6711,0.6708,0.67095,95000000.0
2008-09-10 10:03:00,0.67095,0.671,0.67095,0.671,64100000.0
2008-09-10 10:04:00,0.671,0.671,0.67095,0.671,109800000.0
2008-09-10 10:05:00,0.671,0.671,0.67095,0.671,130900000.0
2008-09-10 10:06:00,0.671,0.67115,0.67095,0.67115,96100000.0
2008-09-10 10:07:00,0.67115,0.67145,0.671,0.6711,204500000.0
2008-09-10 10:08:00,0.6712,0.6715,0.6712,0.6713,92300000.0
2008-09-10 10:09:00,0.6713,0.67135,0.6713,0.6713,57600000.0
2008-09-10 10:10:00,0.67135,0.67135,0.671,0.6712,108300000.0
2008-09-10 10:11:00,0.6711,0.6712,0.671,0.67105,46800000.0
2008-09-10 10:12:00,0.67105,0.67105,0.671,0.671,51100000.0
2008-09-10 10:13:00,0.671,0.6713,0.671,0.6712,27800000.0
2008-09-10 10:14:00,0.6712,0.6712,0.6712,0.6712,1000000.0
2008-09-10 10:15:00,0.6712,0.6712,0.671,0.671,54300000.0
2008-09-10 10:16:00,0.671,0.671,0.67075,0.67075,115700000.0
2008-09-10 10:17:00,0.67075,0.6709,0.6707,0.6707,113100000.0
2008-09-10 10:18:00,0.6707,0.6707,0.67065,0.67065,79500000.0
2008-09-10 10:19:00,0.67065,0.67065,0.67,0.67005,193100000.0
2008-09-10 10:20:00,0.6702,0.6703,0.6699,0.66995,202000000.0
2008-09-10 10:21:00,0.67015,0.6704,0.66985,0.6702,97200000.0
2008-09-10 10:22:00,0.6702,0.67045,0.6696,0.6701,239800000.0
2008-09-10 10:23:00,0.6701,0.67015,0.6701,0.67015,84700000.0
2008-09-10 10:24:00,0.6701,0.6702,0.67005,0.67005,36700000.0
2008-09-10 10:25:00,0.67005,0.6701,0.67005,0.6701,82300000.0
2008-09-10 10:26:00,0.6701,0.6701,0.66975,0.6699,100500000.0
2008-09-10 10:27:00,0.6699,0.67015,0.6699,0.6701,75000000.0
2008-09-10 10:28:00,0.6702,0.6703,0.67005,0.6701,100900000.0
2008-09-10 10:29:00,0.67005,0.6701,0.67005,0.6701,21800000.0
2008-09-10 10:30:00,0.67015,0.67015,0.67015,0.67015,32200000.0
2008-09-10 10:31:00,0.6702,0.67085,0.6702,0.67055,160900000.0
2008-09-10 10:32:00,0.6705,0.6705,0.67045,0.6705,27500000.0
2008-09-10 10:33:00,0.6705,0.6705,0.6705,0.6705,2000000.0
2008-09-10 10:34:00,0.6705,0.6705,0.66985,0.67,118000000.0
2008-09-10 10:35:00,0.67,0.6703,0.67,0.6701,153700000.0
2008-09-10 10:36:00,0.6701,0.6701,0.6697,0.6697,94500000.0
2008-09-10 10:37:00,0.66975,0.66975,0.6697,0.6697,23200000.0
2008-09-10 10:38:00,0.6697,0.6699,0.6697,0.6697,37000000.0
2008-09-10 10:39:00,0.66925,0.66969,0.66918,0.66948,216300000.0
2008-09-10 10:40:00,0.6697,0.6697,0.6697,0.6697,3000000.0
2008-09-10 10:41:00,0.66947,0.66972,0.6693,0.66946,290700000.0
2008-09-10 10:42:00,0.6697,0.6697,0.6697,0.6697,1000000.0
2008-09-10 10:43:00,0.6697,0.6697,0.6693,0.6694,66600000.0
2008-09-10 10:44:00,0.6694,0.6697,0.6693,0.66945,255400000.0
2008-09-10 10:45:00,0.66945,0.6699,0.66945,0.6698,109200000.0
2008-09-10 10:46:00,0.6698,0.6703,0.66945,0.6702,221100000.0
2008-09-10 10:47:00,0.6702,0.6705,0.67,0.67,83700000.0
2008-09-10 10:48:00,0.67,0.67,0.66935,0.66975,476100000.0
2008-09-10 10:49:00,0.66975,0.67,0.66965,0.67,313400000.0
2008-09-10 10:50:00,0.67,0.6701,0.6697,0.6699,309100000.0
2008-09-10 10:51:00,0.6699,0.67,0.6697,0.6697,160200000.0
2008-09-10 10:52:00,0.6697,0.6697,0.6693,0.6695,236000000.0
2008-09-10 10:53:00,0.6695,0.6695,0.6689,0.6692,197200000.0
2008-09-10 10:54:00,0.66915,0.66955,0.66915,0.6693,253300000.0
2008-09-10 10:55:00,0.6693,0.6693,0.6685,0.6688,234600000.0
2008-09-10 10:56:00,0.6688,0.6688,0.6688,0.6688,5000000.0
2008-09-10 10:57:00,0.6688,0.6693,0.6688,0.6693,21000000.0
2008-09-10 10:58:00,0.6693,0.6695,0.6693,0.6694,17800000.0
2008-09-10 10:59:00,0.6694,0.6694,0.6693,0.6694,23400000.0
2008-09-10 11:00:00,0.6693,0.6694,0.6693,0.6694,7000000.0
2008-09-10 11:01:00,0.6694,0.6696,0.6693,0.6696,215600000.0
2008-09-10 11:02:00,0.6695,0.6699,0.6695,0.66985,198800000.0
2008-09-10 11:03:00,0.66985,0.66985,0.6695,0.6696,64700000.0
2008-09-10 11:04:00,0.6695,0.6696,0.6695,0.66955,73900000.0
2008-09-10 11:05:00,0.66955,0.6697,0.66955,0.6696,98400000.0
2008-09-10 11:06:00,0.66965,0.6699,0.66965,0.66975,175200000.0
2008-09-10 11:07:00,0.66975,0.6698,0.66975,0.6698,10800000.0
2008-09-10 11:08:00,0.6698,0.6698,0.66965,0.66965,22400000.0
2008-09-10 11:09:00,0.66933,0.66955,0.66927,0.66945,83800000.0
2008-09-10 11:10:00,0.66965,0.66965,0.66965,0.66965,21600000.0
2008-09-10 11:11:00,0.66965,0.6698,0.66965,0.6697,128500000.0
2008-09-10 11:12:00,0.6697,0.67015,0.66965,0.67015,365400000.0
2008-09-10 11:13:00,0.67015,0.6703,0.6701,0.67025,126600000.0
2008-09-10 11:14:00,0.67025,0.67035,0.67005,0.67015,469200000.0
2008-09-10 11:15:00,0.67015,0.67045,0.67015,0.67035,87000000.0
2008-09-10 11:16:00,0.6704,0.6707,0.6703,0.67055,107400000.0
2008-09-10 11:17:00,0.6706,0.6708,0.67055,0.67075,339600000.0
2008-09-10 11:18:00,0.67075,0.6709,0.67055,0.67055,160900000.0
2008-09-10 11:19:00,0.6706,0.67085,0.6703,0.67075,213200000.0
2008-09-10 11:20:00,0.67075,0.67085,0.67045,0.6707,221200000.0
2008-09-10 11:21:00,0.6707,0.67075,0.67055,0.6707,139500000.0
2008-09-10 11:22:00,0.6707,0.6707,0.6702,0.6702,192400000.0
2008-09-10 11:23:00,0.67025,0.67025,0.6702,0.6702,24400000.0
2008-09-10 11:24:00,0.6702,0.6708,0.67015,0.6706,410700000.0
2008-09-10 11:25:00,0.67065,0.671,0.67035,0.67065,400400000.0
2008-09-10 11:26:00,0.6707,0.6707,0.67055,0.67065,112100000.0
2008-09-10 11:27:00,0.67065,0.67075,0.67025,0.6706,344100000.0
2008-09-10 11:28:00,0.67055,0.67055,0.6702,0.6703,255900000.0
2008-09-10 11:29:00,0.6703,0.6703,0.6693,0.6698,799400000.0
2008-09-10 11:30:00,0.66995,0.67045,0.6695,0.6696,273300000.0
2008-09-10 11:31:00,0.6696,0.6696,0.6687,0.6689,312500000.0
2008-09-10 11:32:00,0.6689,0.66915,0.6688,0.6689,113100000.0
2008-09-10 11:33:00,0.6689,0.66915,0.6682,0.6682,127800000.0
2008-09-10 11:34:00,0.66815,0.66815,0.66725,0.6675,397600000.0
2008-09-10 11:35:00,0.6675,0.66755,0.6671,0.66755,293900000.0
2008-09-10 11:36:00,0.66775,0.668,0.6674,0.6679,344300000.0
2008-09-10 11:37:00,0.6679,0.6691,0.66785,0.6686,369300000.0
2008-09-10 11:38:00,0.6686,0.6686,0.66825,0.6683,155300000.0
2008-09-10 11:39:00,0.6683,0.6692,0.66825,0.6692,302400000.0
2008-09-10 11:40:00,0.6691,0.66915,0.66905,0.66905,100800000.0
2008-09-10 11:41:00,0.66905,0.66905,0.66855,0.66855,194900000.0
2008-09-10 11:42:00,0.66855,0.6689,0.66855,0.6687,154700000.0
2008-09-10 11:43:00,0.6687,0.669,0.6686,0.6686,272000000.0
2008-09-10 11:44:00,0.6686,0.6687,0.6686,0.6687,32400000.0
2008-09-10 11:45:00,0.6687,0.6687,0.6684,0.6684,204100000.0
2008-09-10 11:46:00,0.6684,0.6686,0.6683,0.66835,225100000.0
2008-09-10 11:47:00,0.66835,0.6686,0.6682,0.6682,224200000.0
2008-09-10 11:48:00,0.6682,0.6683,0.66725,0.6683,255400000.0
2008-09-10 11:49:00,0.6683,0.6689,0.6683,0.6689,52600000.0
2008-09-10 11:50:00,0.6688,0.66905,0.6685,0.66905,164600000.0
2008-09-10 11:51:00,0.66905,0.6695,0.669,0.66945,329100000.0
2008-09-10 11:52:00,0.66945,0.6695,0.66935,0.66935,24200000.0
2008-09-10 11:53:00,0.66935,0.66945,0.6693,0.66945,56500000.0
2008-09-10 11:54:00,0.6693,0.6693,0.66895,0.6691,185400000.0
2008-09-10 11:55:00,0.6691,0.6691,0.66905,0.66905,30100000.0
2008-09-10 11:56:00,0.66905,0.66905,0.66865,0.6689,89700000.0
2008-09-10 11:57:00,0.6689,0.6691,0.66855,0.6691,171100000.0
2008-09-10 11:58:00,0.6691,0.6692,0.6691,0.6691,285500000.0
2008-09-10 11:59:00,0.6691,0.66925,0.6691,0.6692,87000000.0
2008-09-10 12:00:00,0.6692,0.66925,0.6691,0.6692,254800000.0
2008-09-10 12:01:00,0.6692,0.66925,0.66915,0.6692,129200000.0
2008-09-10 12:02:00,0.6692,0.66925,0.66905,0.66905,474700000.0
2008-09-10 12:03:00,0.66905,0.66945,0.6684,0.6694,364100000.0
2008-09-10 12:04:00,0.6694,0.6699,0.66935,0.6699,172900000.0
2008-09-10 12:05:00,0.6699,0.6699,0.66865,0.66865,357600000.0
2008-09-10 12:06:00,0.66865,0.6687,0.6678,0.66795,239800000.0
2008-09-10 12:07:00,0.668,0.6682,0.668,0.6682,139800000.0
2008-09-10 12:08:00,0.6682,0.6682,0.6682,0.6682,23000000.0
2008-09-10 12:09:00,0.6682,0.6682,0.66745,0.66755,112800000.0
2008-09-10 12:10:00,0.66755,0.6676,0.6671,0.66715,387100000.0
2008-09-10 12:11:00,0.66715,0.668,0.6671,0.66795,545500000.0
2008-09-10 12:12:00,0.6679,0.6681,0.6677,0.6679,374700000.0
2008-09-10 12:13:00,0.6679,0.6679,0.6677,0.66785,123400000.0
2008-09-10 12:14:00,0.66785,0.66785,0.6673,0.66735,551300000.0
2008-09-10 12:15:00,0.66735,0.6677,0.66735,0.6677,332500000.0
2008-09-10 12:16:00,0.66775,0.66795,0.6675,0.6677,184100000.0
2008-09-10 12:17:00,0.6677,0.66825,0.66755,0.66815,138700000.0
2008-09-10 12:18:00,0.6681,0.6683,0.66785,0.66805,174000000.0
2008-09-10 12:19:00,0.668,0.66815,0.66795,0.66805,148700000.0
2008-09-10 12:20:00,0.66805,0.6681,0.66805,0.66805,235500000.0
2008-09-10 12:21:00,0.66805,0.6682,0.668,0.6681,169300000.0
2008-09-10 12:22:00,0.6681,0.6681,0.668,0.66805,51100000.0
2008-09-10 12:23:00,0.66805,0.66845,0.668,0.66815,391400000.0
2008-09-10 12:24:00,0.66815,0.6682,0.668,0.668,139800000.0
2008-09-10 12:25:00,0.668,0.66805,0.6679,0.668,59100000.0
2008-09-10 12:26:00,0.668,0.6682,0.668,0.6681,102700000.0
2008-09-10 12:27:00,0.66815,0.66855,0.6681,0.66855,271100000.0
2008-09-10 12:28:00,0.66855,0.66855,0.6684,0.66855,184700000.0
2008-09-10 12:29:00,0.66855,0.66855,0.66845,0.66845,30000000.0
2008-09-10 12:30:00,0.66845,0.6685,0.66845,0.66845,48400000.0
2008-09-10 12:31:00,0.66845,0.6685,0.66845,0.66845,46200000.0
2008-09-10 12:32:00,0.66845,0.66845,0.6684,0.6684,115100000.0
2008-09-10 12:33:00,0.6684,0.6684,0.6684,0.6684,49000000.0
2008-09-10 12:34:00,0.6684,0.66855,0.6684,0.6685,169100000.0
2008-09-10 12:35:00,0.6685,0.6685,0.6684,0.6685,121600000.0
2008-09-10 12:36:00,0.6685,0.6685,0.6684,0.6684,72900000.0
2008-09-10 12:37:00,0.6684,0.66845,0.6681,0.6684,272800000.0
2008-09-10 12:38:00,0.6684,0.6684,0.6683,0.6683,52000000.0
2008-09-10 12:39:00,0.6683,0.66835,0.66815,0.6682,187500000.0
2008-09-10 12:40:00,0.6682,0.6683,0.66805,0.6682,139700000.0
2008-09-10 12:41:00,0.6682,0.6682,0.6675,0.66755,288900000.0
2008-09-10 12:42:00,0.66755,0.6676,0.6673,0.66755,269700000.0
2008-09-10 12:43:00,0.66755,0.66755,0.6674,0.66745,116900000.0
2008-09-10 12:44:00,0.6675,0.6679,0.66745,0.66775,190300000.0
2008-09-10 12:45:00,0.66775,0.6679,0.66775,0.66775,114100000.0
2008-09-10 12:46:00,0.66775,0.6678,0.66775,0.6678,163900000.0
2008-09-10 12:47:00,0.66775,0.6678,0.66755,0.6678,226200000.0
2008-09-10 12:48:00,0.6678,0.6678,0.66775,0.6678,135000000.0
2008-09-10 12:49:00,0.6678,0.6683,0.6678,0.66795,86900000.0
2008-09-10 12:50:00,0.66805,0.66805,0.668,0.668,38600000.0
2008-09-10 12:51:00,0.66805,0.66805,0.668,0.66805,349000000.0
2008-09-10 12:52:00,0.66805,0.66805,0.6679,0.6679,274400000.0
2008-09-10 12:53:00,0.6679,0.668,0.6676,0.6678,745800000.0
2008-09-10 12:54:00,0.66785,0.668,0.66775,0.6678,723500000.0
2008-09-10 12:55:00,0.6678,0.66785,0.66775,0.6678,119000000.0
2008-09-10 12:56:00,0.6678,0.6679,0.6676,0.6677,191100000.0
2008-09-10 12:57:00,0.6677,0.6679,0.66765,0.6678,185700000.0
2008-09-10 12:58:00,0.66748,0.66777,0.66722,0.6674,360300000.0
2008-09-10 12:59:00,0.6678,0.6678,0.6677,0.6677,28000000.0
2008-09-10 13:00:00,0.6678,0.668,0.66745,0.6675,312200000.0
2008-09-10 13:01:00,0.6675,0.6675,0.66735,0.66735,61500000.0
2008-09-10 13:02:00,0.66735,0.66735,0.66735,0.66735,5400000.0
2008-09-10 13:03:00,0.66735,0.66755,0.66735,0.66755,44400000.0
2008-09-10 13:04:00,0.66755,0.66755,0.6675,0.66755,41200000.0
2008-09-10 13:05:00,0.66755,0.66775,0.66755,0.6676,185300000.0
2008-09-10 13:06:00,0.6676,0.6677,0.6675,0.6676,104900000.0
2008-09-10 13:07:00,0.6676,0.66805,0.6675,0.66795,108100000.0
2008-09-10 13:08:00,0.6679,0.668,0.66785,0.668,68400000.0
2008-09-10 13:09:00,0.668,0.6681,0.668,0.6681,8400000.0
2008-09-10 13:10:00,0.668,0.66805,0.668,0.668,43000000.0
2008-09-10 13:11:00,0.668,0.668,0.66785,0.6679,73200000.0
2008-09-10 13:12:00,0.6679,0.6679,0.66775,0.66775,37800000.0
2008-09-10 13:13:00,0.66775,0.6679,0.66775,0.6679,89700000.0
2008-09-10 13:14:00,0.66785,0.66805,0.6678,0.6678,180400000.0
2008-09-10 13:15:00,0.6678,0.6678,0.66745,0.66755,35500000.0
2008-09-10 13:16:00,0.6676,0.6679,0.6673,0.6677,321400000.0
2008-09-10 13:17:00,0.6677,0.66785,0.6677,0.66775,103600000.0
2008-09-10 13:18:00,0.66775,0.6679,0.66775,0.6679,31200000.0
2008-09-10 13:19:00,0.66785,0.6679,0.66775,0.6679,98200000.0
2008-09-10 13:20:00,0.6679,0.6683,0.6679,0.6682,136100000.0
2008-09-10 13:21:00,0.66825,0.6688,0.668,0.6688,173600000.0
2008-09-10 13:22:00,0.6684,0.66862,0.66778,0.66856,320700000.0
2008-09-10 13:23:00,0.6688,0.6688,0.66835,0.66855,421300000.0
2008-09-10 13:24:00,0.66855,0.66885,0.66835,0.6684,253300000.0
2008-09-10 13:25:00,0.6684,0.66845,0.6682,0.66825,74000000.0
2008-09-10 13:26:00,0.6684,0.66855,0.66815,0.66825,162000000.0
2008-09-10 13:27:00,0.6683,0.66835,0.66795,0.6683,141300000.0
2008-09-10 13:28:00,0.6683,0.6686,0.6682,0.6682,97000000.0
2008-09-10 13:29:00,0.6682,0.6684,0.6681,0.6682,249200000.0
2008-09-10 13:30:00,0.6682,0.6696,0.6682,0.66915,275400000.0
2008-09-10 13:31:00,0.6692,0.6692,0.66885,0.66905,123300000.0
2008-09-10 13:32:00,0.66905,0.66905,0.6687,0.66885,92000000.0
2008-09-10 13:33:00,0.66885,0.669,0.66885,0.669,77100000.0
2008-09-10 13:34:00,0.66915,0.6695,0.66895,0.6692,132700000.0
2008-09-10 13:35:00,0.6691,0.6696,0.6691,0.6694,64600000.0
2008-09-10 13:36:00,0.66935,0.6697,0.66935,0.6697,94300000.0
2008-09-10 13:37:00,0.6696,0.6698,0.6692,0.6692,130300000.0
2008-09-10 13:38:00,0.6688,0.6695,0.6686,0.6695,207600000.0
2008-09-10 13:39:00,0.6695,0.6695,0.6686,0.6689,307000000.0
2008-09-10 13:40:00,0.6689,0.6691,0.6689,0.66895,204700000.0
2008-09-10 13:41:00,0.66895,0.66895,0.6687,0.6689,241600000.0
2008-09-10 13:42:00,0.6689,0.6689,0.66845,0.6687,203600000.0
2008-09-10 13:43:00,0.6687,0.6695,0.6687,0.6695,135200000.0
2008-09-10 13:44:00,0.66955,0.6697,0.6687,0.669,327000000.0
2008-09-10 13:45:00,0.66905,0.6695,0.66905,0.66915,209000000.0
2008-09-10 13:46:00,0.6691,0.66935,0.6682,0.669,414300000.0
2008-09-10 13:47:00,0.66905,0.66905,0.6684,0.6686,294300000.0
2008-09-10 13:48:00,0.6686,0.6687,0.66825,0.66825,363100000.0
2008-09-10 13:49:00,0.6682,0.6684,0.6679,0.66815,330600000.0
2008-09-10 13:50:00,0.6681,0.66865,0.668,0.6685,379100000.0
2008-09-10 13:51:00,0.6685,0.66865,0.6681,0.6681,209900000.0
2008-09-10 13:52:00,0.6682,0.6686,0.66815,0.66845,202300000.0
2008-09-10 13:53:00,0.66845,0.6685,0.6683,0.6683,169900000.0
2008-09-10 13:54:00,0.6683,0.6683,0.66825,0.6683,69100000.0
2008-09-10 13:55:00,0.6683,0.6685,0.6682,0.6685,168400000.0
2008-09-10 13:56:00,0.6685,0.66855,0.66815,0.66815,92500000.0
2008-09-10 13:57:00,0.66815,0.66825,0.6681,0.6682,114700000.0
2008-09-10 13:58:00,0.6682,0.6682,0.6677,0.6677,33900000.0
2008-09-10 13:59:00,0.66775,0.6682,0.66755,0.6677,157400000.0
2008-09-10 14:00:00,0.6677,0.668,0.66725,0.66725,453200000.0
2008-09-10 14:01:00,0.6673,0.6678,0.6673,0.6676,301800000.0
2008-09-10 14:02:00,0.6676,0.6678,0.6675,0.6677,186600000.0
2008-09-10 14:03:00,0.66775,0.66775,0.66775,0.66775,1000000.0
2008-09-10 14:04:00,0.6677,0.66805,0.6677,0.6677,404600000.0
2008-09-10 14:05:00,0.6677,0.66775,0.6668,0.667,238600000.0
2008-09-10 14:06:00,0.667,0.6671,0.6667,0.6671,119600000.0
2008-09-10 14:07:00,0.6671,0.6671,0.6666,0.6667,265600000.0
2008-09-10 14:08:00,0.6667,0.66675,0.66615,0.6664,381500000.0
2008-09-10 14:09:00,0.6664,0.667,0.6663,0.66685,293500000.0
2008-09-10 14:10:00,0.6667,0.66825,0.6667,0.66825,548300000.0
2008-09-10 14:11:00,0.66825,0.6684,0.66785,0.6679,362800000.0
2008-09-10 14:12:00,0.66785,0.6683,0.66765,0.66765,353600000.0
2008-09-10 14:13:00,0.6678,0.6681,0.6674,0.6674,237400000.0
2008-09-10 14:14:00,0.6674,0.6674,0.66695,0.66715,245400000.0
2008-09-10 14:15:00,0.66715,0.66715,0.6667,0.66675,214400000.0
2008-09-10 14:16:00,0.6667,0.66685,0.6663,0.66635,241100000.0
2008-09-10 14:17:00,0.66635,0.66655,0.6662,0.6663,169800000.0
2008-09-10 14:18:00,0.6663,0.6666,0.66625,0.6664,169200000.0
2008-09-10 14:19:00,0.66635,0.6666,0.6661,0.6663,423900000.0
2008-09-10 14:20:00,0.6663,0.6663,0.6661,0.6662,142100000.0
2008-09-10 14:21:00,0.6662,0.6668,0.6662,0.6668,138200000.0
2008-09-10 14:22:00,0.66675,0.668,0.66675,0.6675,150800000.0
2008-09-10 14:23:00,0.6675,0.6685,0.6673,0.66815,135600000.0
2008-09-10 14:24:00,0.66815,0.66815,0.668,0.6681,109000000.0
2008-09-10 14:25:00,0.66805,0.66805,0.66735,0.6675,343600000.0
2008-09-10 14:26:00,0.6675,0.6675,0.6673,0.6673,156600000.0
2008-09-10 14:27:00,0.6673,0.66775,0.6673,0.66775,146000000.0
2008-09-10 14:28:00,0.66775,0.66785,0.6677,0.6678,125000000.0
2008-09-10 14:29:00,0.6679,0.6684,0.6679,0.66825,132600000.0
2008-09-10 14:30:00,0.6682,0.66825,0.6679,0.66805,160600000.0
2008-09-10 14:31:00,0.668,0.6685,0.6679,0.6685,75900000.0
2008-09-10 14:32:00,0.66855,0.6687,0.66825,0.6684,263300000.0
2008-09-10 14:33:00,0.6684,0.6684,0.6684,0.6684,5400000.0
2008-09-10 14:34:00,0.6684,0.6684,0.66795,0.6682,213800000.0
2008-09-10 14:35:00,0.6682,0.6684,0.6681,0.6681,303100000.0
2008-09-10 14:36:00,0.6682,0.6688,0.66805,0.6687,251200000.0
2008-09-10 14:37:00,0.66875,0.6692,0.66825,0.6683,353700000.0
2008-09-10 14:38:00,0.66825,0.6683,0.6679,0.6682,221700000.0
2008-09-10 14:39:00,0.6682,0.6683,0.6679,0.6679,97800000.0
2008-09-10 14:40:00,0.6679,0.6684,0.6675,0.6684,228900000.0
2008-09-10 14:41:00,0.6683,0.6688,0.6682,0.6688,178100000.0
2008-09-10 14:42:00,0.6688,0.6692,0.6685,0.6692,313200000.0
2008-09-10 14:43:00,0.6692,0.6692,0.669,0.6692,155800000.0
2008-09-10 14:44:00,0.6692,0.6694,0.669,0.66905,133100000.0
2008-09-10 14:45:00,0.66905,0.66915,0.669,0.66905,268100000.0
2008-09-10 14:46:00,0.669,0.6692,0.669,0.6691,101400000.0
2008-09-10 14:47:00,0.6691,0.6693,0.66895,0.6692,101100000.0
2008-09-10 14:48:00,0.6692,0.6692,0.669,0.66905,68400000.0
2008-09-10 14:49:00,0.66905,0.6696,0.66905,0.6696,217700000.0
2008-09-10 14:50:00,0.6696,0.66985,0.66945,0.6696,271400000.0
2008-09-10 14:51:00,0.6696,0.6698,0.6695,0.6698,157100000.0
2008-09-10 14:52:00,0.6698,0.67025,0.6694,0.66955,455400000.0
2008-09-10 14:53:00,0.6695,0.66995,0.6695,0.66995,210700000.0
2008-09-10 14:54:00,0.66995,0.67,0.6698,0.6699,95100000.0
2008-09-10 14:55:00,0.67,0.67,0.6695,0.6695,347200000.0
2008-09-10 14:56:00,0.6695,0.6703,0.6695,0.67015,146600000.0
2008-09-10 14:57:00,0.67015,0.67015,0.6696,0.6698,459800000.0
2008-09-10 14:58:00,0.66925,0.6696,0.6692,0.66945,337000000.0
2008-09-10 14:59:00,0.6695,0.66955,0.66945,0.6695,70100000.0
2008-09-10 15:00:00,0.66945,0.66995,0.66945,0.66965,188200000.0
2008-09-10 15:01:00,0.66965,0.66985,0.66945,0.6696,186500000.0
2008-09-10 15:02:00,0.66965,0.6697,0.66965,0.66965,24700000.0
2008-09-10 15:03:00,0.66965,0.6701,0.6696,0.67005,399700000.0
2008-09-10 15:04:00,0.6701,0.6701,0.66955,0.66985,298400000.0
2008-09-10 15:05:00,0.66985,0.67005,0.6698,0.66985,62400000.0
2008-09-10 15:06:00,0.66985,0.6701,0.66985,0.6699,80300000.0
2008-09-10 15:07:00,0.6699,0.6705,0.6699,0.67045,203300000.0
2008-09-10 15:08:00,0.6705,0.6715,0.6704,0.67125,510700000.0
2008-09-10 15:09:00,0.67125,0.6715,0.6709,0.6709,418900000.0
2008-09-10 15:10:00,0.67085,0.671,0.6706,0.6709,219800000.0
2008-09-10 15:11:00,0.67095,0.67205,0.67095,0.6718,633900000.0
2008-09-10 15:12:00,0.6718,0.67185,0.671,0.67115,495600000.0
2008-09-10 15:13:00,0.67115,0.67115,0.67025,0.6704,500400000.0
2008-09-10 15:14:00,0.6704,0.6705,0.6697,0.66995,527200000.0
2008-09-10 15:15:00,0.66995,0.6702,0.6696,0.6696,421900000.0
2008-09-10 15:16:00,0.6695,0.6698,0.66945,0.6698,363300000.0
2008-09-10 15:17:00,0.6698,0.67035,0.6698,0.67035,303800000.0
2008-09-10 15:18:00,0.67035,0.67065,0.66985,0.6705,335900000.0
2008-09-10 15:19:00,0.6705,0.6705,0.67025,0.67045,213800000.0
2008-09-10 15:20:00,0.67045,0.671,0.6704,0.671,130500000.0
2008-09-10 15:21:00,0.671,0.6714,0.671,0.6714,64600000.0
2008-09-10 15:22:00,0.6714,0.6715,0.6707,0.67095,193300000.0
2008-09-10 15:23:00,0.67105,0.6713,0.67045,0.6708,426700000.0
2008-09-10 15:24:00,0.6708,0.6708,0.6696,0.6697,336100000.0
2008-09-10 15:25:00,0.6697,0.6701,0.6696,0.67,111600000.0
2008-09-10 15:26:00,0.67005,0.67005,0.66945,0.6696,244600000.0
2008-09-10 15:27:00,0.6696,0.6698,0.6695,0.6696,222200000.0
2008-09-10 15:28:00,0.6696,0.6696,0.6694,0.6696,227400000.0
2008-09-10 15:29:00,0.6696,0.6699,0.6696,0.66975,194200000.0
2008-09-10 15:30:00,0.6698,0.6707,0.66975,0.67015,202700000.0
2008-09-10 15:31:00,0.67025,0.67025,0.66965,0.6697,102200000.0
2008-09-10 15:32:00,0.6697,0.6699,0.6696,0.6696,130700000.0
2008-09-10 15:33:00,0.66965,0.67035,0.66965,0.67005,358500000.0
2008-09-10 15:34:00,0.67005,0.6702,0.66915,0.6695,303500000.0
2008-09-10 15:35:00,0.66945,0.66965,0.66865,0.669,546600000.0
2008-09-10 15:36:00,0.669,0.66915,0.6689,0.669,59500000.0
2008-09-10 15:37:00,0.669,0.6694,0.669,0.6694,217900000.0
2008-09-10 15:38:00,0.6694,0.6694,0.6688,0.6688,103100000.0
2008-09-10 15:39:00,0.66875,0.66905,0.6687,0.6689,169500000.0
2008-09-10 15:40:00,0.66895,0.6692,0.6689,0.6691,205000000.0
2008-09-10 15:41:00,0.6691,0.6694,0.6691,0.6693,339700000.0
2008-09-10 15:42:00,0.6693,0.6694,0.66915,0.6693,98200000.0
2008-09-10 15:43:00,0.66892,0.66921,0.66865,0.66885,131900000.0
2008-09-10 15:44:00,0.66935,0.6699,0.66935,0.6699,90600000.0
2008-09-10 15:45:00,0.6699,0.6699,0.6694,0.6694,98600000.0
2008-09-10 15:46:00,0.66945,0.66945,0.66935,0.66935,41000000.0
2008-09-10 15:47:00,0.6694,0.6694,0.66935,0.66935,14000000.0
2008-09-10 15:48:00,0.66935,0.6694,0.66925,0.66935,173100000.0
2008-09-10 15:49:00,0.66935,0.66995,0.66935,0.66965,333800000.0
2008-09-10 15:50:00,0.66965,0.67015,0.6695,0.67015,144900000.0
2008-09-10 15:51:00,0.67015,0.67015,0.67,0.67,71600000.0
2008-09-10 15:52:00,0.66995,0.67,0.6695,0.6695,132100000.0
2008-09-10 15:53:00,0.6695,0.66975,0.66945,0.6697,209700000.0
2008-09-10 15:54:00,0.6697,0.6706,0.6697,0.6704,452000000.0
2008-09-10 15:55:00,0.6704,0.6704,0.67005,0.6701,203200000.0
2008-09-10 15:56:00,0.6701,0.6701,0.6697,0.6698,264900000.0
2008-09-10 15:57:00,0.6698,0.67005,0.66965,0.66985,279900000.0
2008-09-10 15:58:00,0.66985,0.67,0.6698,0.6698,172000000.0
2008-09-10 15:59:00,0.6698,0.6698,0.6696,0.6696,97000000.0
2008-09-10 16:00:00,0.6696,0.67045,0.66955,0.67035,298600000.0
2008-09-10 16:01:00,0.67035,0.67055,0.67015,0.6705,446000000.0
2008-09-10 16:02:00,0.6705,0.67095,0.6702,0.6709,479600000.0
2008-09-10 16:03:00,0.67095,0.6712,0.67065,0.67085,535800000.0
2008-09-10 16:04:00,0.67085,0.6711,0.6708,0.671,191100000.0
2008-09-10 16:05:00,0.671,0.6714,0.6708,0.6711,308100000.0
2008-09-10 16:06:00,0.6711,0.6716,0.671,0.67145,397100000.0
2008-09-10 16:07:00,0.67155,0.6718,0.67065,0.67135,261900000.0
2008-09-10 16:08:00,0.67135,0.6717,0.6711,0.6716,209900000.0
2008-09-10 16:09:00,0.67155,0.6716,0.6714,0.67155,79500000.0
2008-09-10 16:10:00,0.67155,0.67155,0.6715,0.6715,30200000.0
2008-09-10 16:11:00,0.6715,0.6717,0.67145,0.6717,76100000.0
2008-09-10 16:12:00,0.6717,0.6719,0.6716,0.6718,190100000.0
2008-09-10 16:13:00,0.67175,0.67175,0.6714,0.67145,84200000.0
2008-09-10 16:14:00,0.6714,0.67145,0.6706,0.6713,310200000.0
2008-09-10 16:15:00,0.6713,0.6715,0.6713,0.6714,102200000.0
2008-09-10 16:16:00,0.6714,0.6714,0.6713,0.6713,100100000.0
2008-09-10 16:17:00,0.6713,0.6713,0.6707,0.67085,151500000.0
2008-09-10 16:18:00,0.67085,0.67085,0.67055,0.67055,64800000.0
2008-09-10 16:19:00,0.6702,0.67125,0.6702,0.67095,416900000.0
2008-09-10 16:20:00,0.671,0.6712,0.6707,0.6708,230700000.0
2008-09-10 16:21:00,0.6708,0.67095,0.6707,0.6707,122500000.0
2008-09-10 16:22:00,0.6707,0.6709,0.6706,0.67065,218600000.0
2008-09-10 16:23:00,0.6707,0.6709,0.6707,0.6707,72900000.0
2008-09-10 16:24:00,0.6707,0.6709,0.6707,0.6709,176400000.0
2008-09-10 16:25:00,0.6709,0.67115,0.6709,0.6711,215600000.0
2008-09-10 16:26:00,0.6711,0.6711,0.67025,0.67025,186500000.0
2008-09-10 16:27:00,0.67025,0.6705,0.67,0.67005,165200000.0
2008-09-10 16:28:00,0.67005,0.6702,0.67,0.6702,339600000.0
2008-09-10 16:29:00,0.6702,0.6702,0.67,0.6702,65400000.0
2008-09-10 16:30:00,0.6702,0.6705,0.6702,0.6704,41400000.0
2008-09-10 16:31:00,0.67035,0.67035,0.67025,0.6703,34200000.0
2008-09-10 16:32:00,0.6703,0.6705,0.6703,0.6705,173100000.0
2008-09-10 16:33:00,0.67045,0.6709,0.6703,0.6708,233000000.0
2008-09-10 16:34:00,0.67075,0.671,0.67045,0.67045,229100000.0
2008-09-10 16:35:00,0.6705,0.67115,0.67045,0.6707,120800000.0
2008-09-10 16:36:00,0.6707,0.6709,0.6706,0.6708,87400000.0
2008-09-10 16:37:00,0.67085,0.67085,0.6703,0.6703,103800000.0
2008-09-10 16:38:00,0.6703,0.6703,0.6699,0.6699,99000000.0
2008-09-10 16:39:00,0.6699,0.6701,0.6699,0.67,103000000.0
2008-09-10 16:40:00,0.67,0.67,0.6697,0.6697,91900000.0
2008-09-10 16:41:00,0.6696,0.66965,0.6691,0.6695,314300000.0
2008-09-10 16:42:00,0.6695,0.66975,0.6694,0.6697,155900000.0
2008-09-10 16:43:00,0.66975,0.6713,0.6696,0.67045,186900000.0
2008-09-10 16:44:00,0.67045,0.67045,0.67,0.6702,138100000.0
2008-09-10 16:45:00,0.6702,0.6702,0.6693,0.6693,104999999.0
2008-09-10 16:46:00,0.6693,0.6697,0.6691,0.6693,168900000.0
2008-09-10 16:47:00,0.66925,0.66935,0.6688,0.6688,220700000.0
2008-09-10 16:48:00,0.6688,0.6688,0.66835,0.6686,125200000.0
2008-09-10 16:49:00,0.6685,0.6686,0.6682,0.6682,94500000.0
2008-09-10 16:50:00,0.6682,0.6683,0.6675,0.6676,167500000.0
2008-09-10 16:51:00,0.6677,0.6682,0.6677,0.668,105300000.0
2008-09-10 16:52:00,0.668,0.6681,0.66785,0.6679,141200000.0
2008-09-10 16:53:00,0.6679,0.6682,0.6675,0.66755,133300000.0
2008-09-10 16:54:00,0.6675,0.6676,0.6671,0.6673,78300000.0
2008-09-10 16:55:00,0.6673,0.6673,0.6666,0.6667,177200000.0
2008-09-10 16:56:00,0.6667,0.6671,0.6667,0.667,109200000.0
2008-09-10 16:57:00,0.6671,0.6671,0.6669,0.6669,18300000.0
2008-09-10 16:58:00,0.6669,0.6669,0.6665,0.6669,149100000.0
2008-09-10 16:59:00,0.667,0.66855,0.667,0.6681,261700000.0
2008-09-10 17:00:00,0.6681,0.6688,0.6681,0.6687,150200000.0
2008-09-10 17:01:00,0.6687,0.6687,0.66815,0.6686,80800000.0
2008-09-10 17:02:00,0.6686,0.6687,0.66825,0.6687,144800000.0
2008-09-10 17:03:00,0.6689,0.669,0.6686,0.6687,19154000.0
2008-09-10 17:04:00,0.6687,0.6687,0.6685,0.6685,59100000.0
2008-09-10 17:05:00,0.6685,0.6685,0.66805,0.6682,91200000.0
2008-09-10 17:06:00,0.6682,0.6682,0.6681,0.6682,98500000.0
2008-09-10 17:07:00,0.6682,0.6683,0.66815,0.66815,32500000.0
2008-09-10 17:08:00,0.6682,0.6683,0.66815,0.6682,62100000.0
2008-09-10 17:09:00,0.6682,0.6682,0.6681,0.6681,79900000.0
2008-09-10 17:10:00,0.6681,0.6683,0.6678,0.668,316400000.0
2008-09-10 17:11:00,0.66795,0.668,0.6679,0.6679,94700000.0
2008-09-10 17:12:00,0.6679,0.6679,0.6675,0.6676,180200000.0
2008-09-10 17:13:00,0.6676,0.66775,0.6671,0.6671,268700000.0
2008-09-10 17:14:00,0.6671,0.6678,0.6671,0.6678,20900000.0
2008-09-10 17:15:00,0.6678,0.6678,0.66725,0.6675,46500000.0
2008-09-10 17:16:00,0.6675,0.668,0.6675,0.668,97700000.0
2008-09-10 17:17:00,0.668,0.6684,0.668,0.6682,53900000.0
2008-09-10 17:18:00,0.6682,0.6684,0.6682,0.6684,75200000.0
2008-09-10 17:19:00,0.6683,0.6683,0.6679,0.668,132200004.0
2008-09-10 17:20:00,0.668,0.668,0.66715,0.66745,281600001.0
2008-09-10 17:21:00,0.66735,0.66745,0.66675,0.66675,479100000.0
2008-09-10 17:22:00,0.66675,0.6669,0.6663,0.6665,233800000.0
2008-09-10 17:23:00,0.6664,0.66645,0.6657,0.66605,208400000.0
2008-09-10 17:24:00,0.6658,0.6671,0.6658,0.6671,346400000.0
2008-09-10 17:25:00,0.6671,0.6681,0.6669,0.66785,247400001.0
2008-09-10 17:26:00,0.6678,0.66785,0.6667,0.6672,418000000.0
2008-09-10 17:27:00,0.6671,0.6677,0.66685,0.66725,107400000.0
2008-09-10 17:28:00,0.66725,0.66725,0.6669,0.6672,87900000.0
2008-09-10 17:29:00,0.6671,0.6671,0.6667,0.66705,133100000.0
2008-09-10 17:30:00,0.66705,0.6672,0.6664,0.6668,150800000.0
2008-09-10 17:31:00,0.6669,0.667,0.6666,0.6666,187000000.0
2008-09-10 17:32:00,0.6666,0.66735,0.6666,0.6672,80800000.0
2008-09-10 17:33:00,0.6672,0.6672,0.6672,0.6672,1400000.0
2008-09-10 17:34:00,0.6672,0.6672,0.667,0.667,47200000.0
2008-09-10 17:35:00,0.667,0.667,0.667,0.667,13500000.0
2008-09-10 17:36:00,0.667,0.6674,0.667,0.6674,191100000.0
2008-09-10 17:37:00,0.6674,0.66765,0.6674,0.6676,46700000.0
2008-09-10 17:38:00,0.66765,0.6679,0.6676,0.6678,93700000.0
2008-09-10 17:39:00,0.6678,0.66815,0.6678,0.6681,96100000.0
2008-09-10 17:40:00,0.668,0.66815,0.668,0.668,130900000.0
2008-09-10 17:41:00,0.668,0.66835,0.66795,0.6682,110800000.0
2008-09-10 17:42:00,0.66815,0.6685,0.66805,0.6685,177700000.0
2008-09-10 17:43:00,0.6686,0.6686,0.6682,0.6683,82300000.0
2008-09-10 17:44:00,0.6685,0.6685,0.6684,0.6685,52400000.0
2008-09-10 17:45:00,0.6685,0.6685,0.6685,0.6685,4000000.0
2008-09-10 17:46:00,0.6685,0.6685,0.66815,0.66815,31200000.0
2008-09-10 17:47:00,0.6682,0.66835,0.6677,0.6677,120400000.0
2008-09-10 17:48:00,0.6679,0.6679,0.66725,0.66735,57200000.0
2008-09-10 17:49:00,0.66735,0.66735,0.6673,0.6673,22000000.0
2008-09-10 17:50:00,0.66745,0.66765,0.6672,0.66765,387200000.0
2008-09-10 17:51:00,0.6676,0.6676,0.6666,0.66735,368500000.0
2008-09-10 17:52:00,0.6674,0.6675,0.667,0.667,207200000.0
2008-09-10 17:53:00,0.667,0.6674,0.6666,0.6667,200600000.0
2008-09-10 17:54:00,0.6667,0.66675,0.66585,0.6661,361800000.0
2008-09-10 17:55:00,0.6661,0.6664,0.666,0.6663,114700000.0
2008-09-10 17:56:00,0.6665,0.66715,0.66645,0.6665,99000000.0
2008-09-10 17:57:00,0.6665,0.6665,0.66575,0.66615,321700001.0
2008-09-10 17:58:00,0.6662,0.6662,0.6655,0.6659,251100000.0
2008-09-10 17:59:00,0.6659,0.6659,0.66535,0.6659,237800000.0
2008-09-10 18:00:00,0.6659,0.6668,0.6659,0.6668,303100000.0
2008-09-10 18:01:00,0.6668,0.6672,0.66635,0.66635,259000000.0
2008-09-10 18:02:00,0.66635,0.6665,0.6659,0.6665,177100000.0
2008-09-10 18:03:00,0.66665,0.66695,0.6663,0.6663,167500000.0
2008-09-10 18:04:00,0.66625,0.66655,0.6662,0.66655,66000000.0
2008-09-10 18:05:00,0.66655,0.66655,0.6664,0.66655,44500000.0
2008-09-10 18:06:00,0.66635,0.6666,0.6663,0.66655,148500000.0
2008-09-10 18:07:00,0.6667,0.66745,0.6667,0.6668,128700000.0
2008-09-10 18:08:00,0.6668,0.6668,0.6668,0.6668,10600000.0
2008-09-10 18:09:00,0.6669,0.6669,0.6668,0.6668,143500000.0
2008-09-10 18:10:00,0.6668,0.66775,0.6667,0.6667,210200000.0
2008-09-10 18:11:00,0.66665,0.6672,0.6665,0.66665,109500000.0
2008-09-10 18:12:00,0.6668,0.6673,0.6668,0.6673,117500000.0
2008-09-10 18:13:00,0.66745,0.668,0.66685,0.66695,204400000.0
2008-09-10 18:14:00,0.66705,0.6674,0.6669,0.66715,261100000.0
2008-09-10 18:15:00,0.66725,0.6674,0.66705,0.6671,212800000.0
2008-09-10 18:16:00,0.6671,0.6674,0.6671,0.6673,261700000.0
2008-09-10 18:17:00,0.6672,0.6677,0.6672,0.6677,71900000.0
2008-09-10 18:18:00,0.6679,0.6679,0.66745,0.66755,49500000.0
2008-09-10 18:19:00,0.66755,0.66765,0.6673,0.6673,184100000.0
2008-09-10 18:20:00,0.6673,0.6675,0.6672,0.6675,39100000.0
2008-09-10 18:21:00,0.6674,0.6674,0.6669,0.667,38100000.0
2008-09-10 18:22:00,0.6672,0.6672,0.66685,0.667,28500000.0
2008-09-10 18:23:00,0.667,0.667,0.667,0.667,5600000.0
2008-09-10 18:24:00,0.667,0.667,0.667,0.667,15400000.0
2008-09-10 18:25:00,0.6671,0.66725,0.667,0.6672,103000000.0
2008-09-10 18:26:00,0.667,0.6672,0.667,0.6671,134400001.0
2008-09-10 18:27:00,0.6672,0.6672,0.6667,0.6672,66000000.0
2008-09-10 18:28:00,0.6671,0.6671,0.6671,0.6671,9900000.0
2008-09-10 18:29:00,0.66705,0.66725,0.6668,0.6672,67500000.0
2008-09-10 18:30:00,0.66715,0.66755,0.667,0.667,76100000.0
2008-09-10 18:31:00,0.667,0.66715,0.667,0.6671,22200000.0
2008-09-10 18:32:00,0.6671,0.6672,0.6671,0.6672,35000000.0
2008-09-10 18:33:00,0.6672,0.6678,0.6672,0.6678,77600000.0
2008-09-10 18:34:00,0.66775,0.66775,0.66775,0.66775,5400000.0
2008-09-10 18:35:00,0.6677,0.66775,0.6677,0.66775,6800000.0
2008-09-10 18:36:00,0.66795,0.66795,0.66755,0.66775,37100000.0
2008-09-10 18:37:00,0.66785,0.66785,0.66785,0.66785,8300000.0
2008-09-10 18:38:00,0.6679,0.6679,0.66775,0.66785,25800000.0
2008-09-10 18:39:00,0.66785,0.668,0.6677,0.6679,87100000.0
2008-09-10 18:40:00,0.6679,0.6679,0.6677,0.6679,82700000.0
2008-09-10 18:41:00,0.6679,0.668,0.6677,0.6677,114100000.0
2008-09-10 18:42:00,0.66775,0.66775,0.66775,0.66775,6200000.0
2008-09-10 18:43:00,0.66785,0.6679,0.66775,0.66775,19800000.0
2008-09-10 18:44:00,0.6677,0.6677,0.66755,0.66755,39800000.0
2008-09-10 18:45:00,0.6676,0.66805,0.6676,0.668,66400000.0
2008-09-10 18:46:00,0.66815,0.6684,0.6679,0.6679,63100000.0
2008-09-10 18:47:00,0.668,0.668,0.66755,0.6676,81800000.0
2008-09-10 18:48:00,0.66755,0.6678,0.66745,0.6675,56700000.0
2008-09-10 18:49:00,0.6675,0.66805,0.6675,0.66755,379800000.0
2008-09-10 18:50:00,0.66755,0.66765,0.6675,0.6675,51700000.0
2008-09-10 18:51:00,0.6675,0.668,0.6675,0.6678,104400000.0
2008-09-10 18:52:00,0.6678,0.6678,0.6678,0.6678,11200000.0
2008-09-10 18:53:00,0.6678,0.6678,0.6673,0.66755,61300000.0
2008-09-10 18:54:00,0.66755,0.66765,0.66695,0.66695,251500000.0
2008-09-10 18:55:00,0.667,0.66825,0.667,0.668,411000000.0
2008-09-10 18:56:00,0.668,0.668,0.6677,0.668,61100000.0
2008-09-10 18:57:00,0.668,0.668,0.668,0.668,22600000.0
2008-09-10 18:58:00,0.6681,0.66835,0.6681,0.6682,65000000.0
2008-09-10 18:59:00,0.6682,0.6682,0.6681,0.6681,8900000.0
2008-09-10 19:00:00,0.6681,0.6681,0.668,0.668,13600000.0
2008-09-10 19:01:00,0.668,0.668,0.6677,0.6677,37400000.0
2008-09-10 19:02:00,0.6677,0.66795,0.6674,0.6675,182400000.0
2008-09-10 19:03:00,0.6676,0.6685,0.6675,0.6685,353800000.0
2008-09-10 19:04:00,0.6685,0.6685,0.66815,0.6682,156700000.0
2008-09-10 19:05:00,0.6682,0.6682,0.6678,0.66805,115700000.0
2008-09-10 19:06:00,0.6682,0.6682,0.668,0.668,41700000.0
2008-09-10 19:07:00,0.668,0.668,0.668,0.668,1400000.0
2008-09-10 19:08:00,0.668,0.668,0.6676,0.6676,65000000.0
2008-09-10 19:09:00,0.6676,0.6676,0.6676,0.6676,1400000.0
2008-09-10 19:10:00,0.66737,0.66782,0.66711,0.66736,332300000.0
2008-09-10 19:11:00,0.66735,0.66761,0.66723,0.66723,268800000.0
2008-09-10 19:12:00,0.6676,0.668,0.6676,0.6678,113700000.0
2008-09-10 19:13:00,0.6677,0.6677,0.6676,0.6677,26000000.0
2008-09-10 19:14:00,0.6677,0.6677,0.6677,0.6677,3100000.0
2008-09-10 19:15:00,0.6678,0.6678,0.667,0.6671,165600000.0
2008-09-10 19:16:00,0.6671,0.6671,0.66635,0.6665,94800000.0
2008-09-10 19:17:00,0.6665,0.6666,0.6665,0.6666,11500000.0
2008-09-10 19:18:00,0.66632,0.66641,0.66611,0.66629,200300000.0
2008-09-10 19:19:00,0.6663,0.6664,0.66617,0.66621,20600000.0
2008-09-10 19:20:00,0.66611,0.66688,0.66611,0.66648,22600000.0
2008-09-10 19:21:00,0.6666,0.6667,0.6666,0.6667,6600000.0
2008-09-10 19:22:00,0.6667,0.6668,0.6667,0.6667,31500000.0
2008-09-10 19:23:00,0.6667,0.6667,0.6664,0.6664,15700000.0
2008-09-10 19:24:00,0.6664,0.6664,0.6663,0.6664,22000000.0
2008-09-10 19:25:00,0.66613,0.66636,0.66605,0.66611,76500000.0
2008-09-10 19:26:00,0.66635,0.66705,0.66635,0.66655,41000000.0
2008-09-10 19:27:00,0.66655,0.66655,0.6664,0.6664,15200000.0
2008-09-10 19:28:00,0.6664,0.6665,0.66625,0.6663,40000000.0
2008-09-10 19:29:00,0.6663,0.6668,0.6659,0.6661,192200000.0
2008-09-10 19:30:00,0.6661,0.6664,0.6661,0.6664,28800000.0
2008-09-10 19:31:00,0.6664,0.6669,0.666,0.6667,101000000.0
2008-09-10 19:32:00,0.6667,0.6667,0.6667,0.6667,8400000.0
2008-09-10 19:33:00,0.6667,0.6668,0.6667,0.6668,8400000.0
2008-09-10 19:34:00,0.6668,0.6669,0.6668,0.6668,12400000.0
2008-09-10 19:35:00,0.6668,0.6673,0.6668,0.6672,29300000.0
2008-09-10 19:36:00,0.6672,0.6674,0.6672,0.6673,15400000.0
2008-09-10 19:37:00,0.6673,0.6673,0.6671,0.6671,19400000.0
2008-09-10 19:38:00,0.6671,0.6671,0.6667,0.6667,48100000.0
2008-09-10 19:39:00,0.66675,0.667,0.6665,0.66655,132200000.0
2008-09-10 19:40:00,0.66655,0.66665,0.66655,0.66665,9300000.0
2008-09-10 19:41:00,0.6666,0.6666,0.6666,0.6666,18600000.0
2008-09-10 19:42:00,0.6666,0.6666,0.6666,0.6666,3100000.0
2008-09-10 19:43:00,0.66655,0.66655,0.6665,0.6665,63700000.0
2008-09-10 19:44:00,0.6665,0.6665,0.6665,0.6665,40200000.0
2008-09-10 19:45:00,0.66614,0.6664,0.66592,0.66608,338600000.0
2008-09-10 19:46:00,0.6665,0.6666,0.6665,0.6665,42000000.0
2008-09-10 19:47:00,0.6665,0.6666,0.6665,0.6666,62700000.0
2008-09-10 19:48:00,0.6666,0.6666,0.6661,0.6662,137700000.0
2008-09-10 19:49:00,0.6662,0.66625,0.6658,0.66605,116400000.0
2008-09-10 19:50:00,0.66605,0.66655,0.66595,0.6665,109200000.0
2008-09-10 19:51:00,0.6665,0.6665,0.66625,0.66635,32300000.0
2008-09-10 19:52:00,0.66635,0.66675,0.66635,0.6666,170000000.0
2008-09-10 19:53:00,0.6666,0.66715,0.6666,0.66715,61200000.0
2008-09-10 19:54:00,0.66715,0.6672,0.6671,0.6672,57900000.0
2008-09-10 19:55:00,0.6672,0.6672,0.6672,0.6672,8700000.0
2008-09-10 19:56:00,0.6673,0.6673,0.6672,0.6672,5600000.0
2008-09-10 19:57:00,0.66677,0.66709,0.66668,0.66709,82200000.0
2008-09-10 19:58:00,0.66702,0.66713,0.66664,0.66697,118100000.0
2008-09-10 19:59:00,0.6671,0.6671,0.667,0.667,23700000.0
2008-09-10 20:00:00,0.66667,0.6669,0.66662,0.66685,35500000.0
2008-09-10 20:01:00,0.667,0.667,0.6667,0.6667,59200000.0
2008-09-10 20:02:00,0.6667,0.6668,0.66615,0.66645,71100000.0
2008-09-10 20:03:00,0.6665,0.6665,0.666,0.666,116100000.0
2008-09-10 20:04:00,0.66605,0.6661,0.66605,0.66605,19400000.0
2008-09-10 20:05:00,0.6661,0.6662,0.6661,0.6662,12400000.0
2008-09-10 20:06:00,0.66625,0.6663,0.66625,0.66625,32100000.0
2008-09-10 20:07:00,0.66588,0.66602,0.66585,0.66593,36400000.0
2008-09-10 20:08:00,0.66589,0.66608,0.66583,0.66583,38000000.0
2008-09-10 20:09:00,0.6662,0.6662,0.6662,0.6662,8400000.0
2008-09-10 20:10:00,0.6662,0.6662,0.66615,0.66615,21100000.0
2008-09-10 20:11:00,0.6661,0.6661,0.666,0.666,33500000.0
2008-09-10 20:12:00,0.666,0.666,0.666,0.666,7200000.0
2008-09-10 20:13:00,0.666,0.666,0.666,0.666,16400000.0
2008-09-10 20:14:00,0.66605,0.6661,0.666,0.6661,42900000.0
2008-09-10 20:15:00,0.6661,0.6664,0.6661,0.6661,57000000.0
2008-09-10 20:16:00,0.666,0.6661,0.666,0.6661,49500000.0
2008-09-10 20:17:00,0.6657,0.6658,0.6657,0.6657,33100000.0
2008-09-10 20:18:00,0.6657,0.6657,0.6657,0.6657,9800000.0
2008-09-10 20:19:00,0.6657,0.6657,0.6657,0.6657,4200000.0
2008-09-10 20:20:00,0.6657,0.6661,0.6656,0.66605,75500000.0
2008-09-10 20:21:00,0.66595,0.6664,0.66595,0.6662,349100000.0
2008-09-10 20:22:00,0.6662,0.6666,0.6662,0.66645,100500000.0
2008-09-10 20:23:00,0.6665,0.6665,0.66645,0.66645,6200000.0
2008-09-10 20:24:00,0.66621,0.66653,0.66621,0.6663,72800000.0
2008-09-10 20:25:00,0.66645,0.66655,0.6664,0.66655,79800000.0
2008-09-10 20:26:00,0.6665,0.6667,0.6662,0.6663,112600000.0
2008-09-10 20:27:00,0.6663,0.6663,0.6663,0.6663,40300000.0
2008-09-10 20:28:00,0.6663,0.6663,0.6663,0.6663,9300000.0
2008-09-10 20:29:00,0.66605,0.66605,0.66589,0.6659,12900000.0
2008-09-10 20:30:00,0.66635,0.6664,0.66625,0.66625,55800000.0
2008-09-10 20:31:00,0.66625,0.66655,0.6662,0.6665,117000000.0
2008-09-10 20:32:00,0.66655,0.66655,0.66655,0.66655,3100000.0
2008-09-10 20:33:00,0.66665,0.66675,0.66655,0.6667,47000000.0
2008-09-10 20:34:00,0.66675,0.66695,0.6663,0.6669,153200000.0
2008-09-10 20:35:00,0.66695,0.66695,0.66665,0.66675,36600000.0
2008-09-10 20:36:00,0.66675,0.66675,0.6667,0.6667,6200000.0
2008-09-10 20:37:00,0.6666,0.6667,0.66633,0.66638,18700000.0
2008-09-10 20:38:00,0.66645,0.66666,0.66642,0.66642,41000000.0
2008-09-10 20:39:00,0.6667,0.6667,0.6667,0.6667,3100000.0
2008-09-10 20:40:00,0.6667,0.6667,0.6666,0.6667,116900000.0
2008-09-10 20:41:00,0.66685,0.6669,0.6667,0.6667,74800000.0
2008-09-10 20:42:00,0.6667,0.6667,0.66645,0.66645,41900000.0
2008-09-10 20:43:00,0.66645,0.66645,0.66645,0.66645,3100000.0
2008-09-10 20:44:00,0.66618,0.66623,0.66612,0.66613,20800000.0
2008-09-10 20:45:00,0.6664,0.6665,0.6664,0.6665,23600000.0
2008-09-10 20:46:00,0.6665,0.66655,0.66645,0.66655,45300000.0
2008-09-10 20:47:00,0.6667,0.6667,0.6667,0.6667,13000000.0
2008-09-10 20:48:00,0.6667,0.6667,0.6667,0.6667,6000000.0
2008-09-10 20:49:00,0.6667,0.6667,0.6667,0.6667,14000000.0
2008-09-10 20:50:00,0.6667,0.6667,0.6667,0.6667,8000000.0
2008-09-10 20:51:00,0.66635,0.6667,0.66635,0.6667,14400000.0
2008-09-10 20:52:00,0.66635,0.6666,0.66635,0.66635,7200000.0
2008-09-10 20:53:00,0.6663,0.6664,0.66605,0.66615,47300000.0
2008-09-10 20:54:00,0.6661,0.6663,0.6661,0.6662,94300000.0
2008-09-10 20:55:00,0.66625,0.6663,0.6662,0.6663,19400000.0
2008-09-10 20:56:00,0.6663,0.6663,0.6662,0.6662,24500000.0
2008-09-10 20:57:00,0.6662,0.6662,0.666,0.666,52500000.0
2008-09-10 20:58:00,0.666,0.666,0.6655,0.6656,186400000.0
2008-09-10 20:59:00,0.6656,0.6657,0.6653,0.6655,177600000.0
2008-09-10 21:00:00,0.6655,0.6655,0.66535,0.6654,28000000.0
2008-09-10 21:01:00,0.6656,0.6657,0.66555,0.6657,67900000.0
2008-09-10 21:02:00,0.6657,0.6657,0.6656,0.6656,137200000.0
2008-09-10 21:03:00,0.66565,0.6659,0.6655,0.66565,92900000.0
2008-09-10 21:04:00,0.6656,0.666,0.66555,0.6658,75900000.0
2008-09-10 21:05:00,0.6658,0.6661,0.6658,0.6658,69800000.0
2008-09-10 21:06:00,0.6658,0.666,0.6658,0.6659,46600000.0
2008-09-10 21:07:00,0.6659,0.6659,0.66575,0.6658,80200000.0
2008-09-10 21:08:00,0.6658,0.6661,0.66565,0.6658,179600000.0
2008-09-10 21:09:00,0.66585,0.666,0.6657,0.6657,104500000.0
2008-09-10 21:10:00,0.6657,0.6657,0.6655,0.6656,43200000.0
2008-09-10 21:11:00,0.6656,0.6656,0.6656,0.6656,2800000.0
2008-09-10 21:12:00,0.6655,0.6656,0.6655,0.6655,14900000.0
2008-09-10 21:13:00,0.66555,0.66555,0.6653,0.6654,61200000.0
2008-09-10 21:14:00,0.6654,0.6654,0.6654,0.6654,9000000.0
2008-09-10 21:15:00,0.6654,0.6654,0.66485,0.6649,70400000.0
2008-09-10 21:16:00,0.6649,0.6649,0.6649,0.6649,16000000.0
2008-09-10 21:17:00,0.6649,0.66495,0.6649,0.66495,16600000.0
2008-09-10 21:18:00,0.66495,0.665,0.66495,0.66495,15800000.0
2008-09-10 21:19:00,0.665,0.6653,0.66475,0.6649,99100000.0
2008-09-10 21:20:00,0.66515,0.66525,0.66475,0.6652,103100000.0
2008-09-10 21:21:00,0.6652,0.66525,0.6651,0.6652,45400000.0
2008-09-10 21:22:00,0.6652,0.6653,0.6652,0.6653,45800000.0
2008-09-10 21:23:00,0.6653,0.6653,0.6652,0.6652,26100000.0
2008-09-10 21:24:00,0.6649,0.66503,0.66473,0.66494,64000000.0
2008-09-10 21:25:00,0.6652,0.66535,0.6652,0.6652,64600000.0
2008-09-10 21:26:00,0.66515,0.6652,0.66515,0.6652,19700000.0
2008-09-10 21:27:00,0.6652,0.6653,0.6652,0.66525,13500000.0
2008-09-10 21:28:00,0.6653,0.6653,0.6653,0.6653,4200000.0
2008-09-10 21:29:00,0.6653,0.6653,0.6653,0.6653,17700000.0
2008-09-10 21:30:00,0.6653,0.6654,0.6653,0.6654,21400000.0
2008-09-10 21:31:00,0.6654,0.6657,0.6653,0.6657,66100000.0
2008-09-10 21:32:00,0.6657,0.66575,0.66565,0.66565,15500000.0
2008-09-10 21:33:00,0.6657,0.66605,0.6657,0.666,76200000.0
2008-09-10 21:34:00,0.66565,0.66603,0.66563,0.66583,75500000.0
2008-09-10 21:35:00,0.666,0.666,0.666,0.666,4500000.0
2008-09-10 21:36:00,0.66625,0.6664,0.6662,0.6664,34100000.0
2008-09-10 21:37:00,0.6664,0.6664,0.6664,0.6664,43000000.0
2008-09-10 21:38:00,0.6663,0.6663,0.66545,0.6655,110300000.0
2008-09-10 21:39:00,0.6656,0.6656,0.6656,0.6656,2100000.0
2008-09-10 21:40:00,0.6656,0.6656,0.6655,0.6655,16200000.0
2008-09-10 21:41:00,0.66527,0.66536,0.66511,0.66514,31000000.0
2008-09-10 21:42:00,0.66516,0.66579,0.66505,0.66519,19300000.0
2008-09-10 21:43:00,0.66515,0.66526,0.66512,0.66517,9200000.0
2008-09-10 21:44:00,0.6655,0.6655,0.6655,0.6655,10300000.0
2008-09-10 21:45:00,0.6656,0.6656,0.6656,0.6656,4200000.0
2008-09-10 21:46:00,0.66518,0.6652,0.66505,0.6652,70900000.0
2008-09-10 21:47:00,0.6656,0.6656,0.6656,0.6656,4200000.0
2008-09-10 21:48:00,0.6656,0.6656,0.6654,0.6656,32000000.0
2008-09-10 21:49:00,0.66513,0.66532,0.66495,0.66526,37900000.0
2008-09-10 21:50:00,0.66518,0.66562,0.66503,0.66503,34100000.0
2008-09-10 21:51:00,0.6656,0.6656,0.6655,0.6655,5700000.0
2008-09-10 21:52:00,0.66514,0.66539,0.66509,0.6652,73300000.0
2008-09-10 21:53:00,0.6656,0.6657,0.6655,0.66555,35800000.0
2008-09-10 21:54:00,0.66565,0.6657,0.6655,0.6656,30700000.0
2008-09-10 21:55:00,0.6656,0.6656,0.6656,0.6656,16800000.0
2008-09-10 21:56:00,0.6656,0.6656,0.66485,0.6654,28600000.0
2008-09-10 21:57:00,0.6651,0.6654,0.66465,0.6648,79200000.0
2008-09-10 21:58:00,0.6648,0.6648,0.6648,0.6648,14600000.0
2008-09-10 21:59:00,0.6648,0.6648,0.6645,0.6645,30000000.0
2008-09-10 22:00:00,0.6645,0.6646,0.6641,0.6641,121500000.0
2008-09-10 22:01:00,0.6641,0.6642,0.6634,0.6638,291800000.0
2008-09-10 22:02:00,0.6638,0.6638,0.66305,0.6632,57000000.0
2008-09-10 22:03:00,0.66335,0.66355,0.6633,0.6634,121900000.0
2008-09-10 22:04:00,0.66335,0.6634,0.6632,0.66335,80700000.0
2008-09-10 22:05:00,0.66335,0.66335,0.6633,0.6633,17000000.0
2008-09-10 22:06:00,0.6634,0.6634,0.6632,0.6632,87400000.0
2008-09-10 22:07:00,0.6632,0.6632,0.6631,0.6632,183099999.0
2008-09-10 22:08:00,0.6632,0.66325,0.66305,0.6631,63000000.0
2008-09-10 22:09:00,0.66305,0.6631,0.66305,0.6631,6900000.0
2008-09-10 22:10:00,0.6631,0.6631,0.66305,0.6631,27100000.0
2008-09-10 22:11:00,0.6632,0.6632,0.6632,0.6632,2000000.0
2008-09-10 22:12:00,0.6632,0.66355,0.6632,0.6635,27800000.0
2008-09-10 22:13:00,0.66345,0.66345,0.66335,0.6634,88800000.0
2008-09-10 22:14:00,0.6633,0.6638,0.6633,0.6637,18500000.0
2008-09-10 22:15:00,0.66365,0.66365,0.6632,0.66335,71200000.0
2008-09-10 22:16:00,0.6634,0.6634,0.6633,0.6633,23000000.0
2008-09-10 22:17:00,0.6633,0.66345,0.6633,0.6634,87300000.0
2008-09-10 22:18:00,0.66345,0.6635,0.66345,0.6635,21300000.0
2008-09-10 22:19:00,0.6636,0.6636,0.66345,0.66345,38000000.0
2008-09-10 22:20:00,0.6635,0.6637,0.6635,0.6637,77900000.0
2008-09-10 22:21:00,0.6637,0.6638,0.6635,0.6637,102000000.0
2008-09-10 22:22:00,0.6637,0.66395,0.6637,0.6638,74400000.0
2008-09-10 22:23:00,0.664,0.6642,0.6638,0.6638,366400000.0
2008-09-10 22:24:00,0.66375,0.66405,0.6637,0.6638,363400000.0
2008-09-10 22:25:00,0.6639,0.664,0.6639,0.664,8700000.0
2008-09-10 22:26:00,0.664,0.6641,0.66365,0.6638,96200000.0
2008-09-10 22:27:00,0.6638,0.6641,0.6637,0.664,221000000.0
2008-09-10 22:28:00,0.664,0.664,0.6638,0.6639,29100000.0
2008-09-10 22:29:00,0.6639,0.6639,0.6637,0.6638,64900000.0
2008-09-10 22:30:00,0.6637,0.6637,0.6631,0.6633,186800000.0
2008-09-10 22:31:00,0.6633,0.6635,0.6629,0.6631,157300000.0
2008-09-10 22:32:00,0.6631,0.6632,0.6629,0.66305,77900000.0
2008-09-10 22:33:00,0.66315,0.66335,0.663,0.66335,88200000.0
2008-09-10 22:34:00,0.6635,0.6635,0.6633,0.6633,26700000.0
2008-09-10 22:35:00,0.6633,0.6639,0.6633,0.6639,102300000.0
2008-09-10 22:36:00,0.664,0.664,0.66385,0.6639,83300000.0
2008-09-10 22:37:00,0.664,0.664,0.6633,0.6633,100700000.0
2008-09-10 22:38:00,0.6635,0.6635,0.66345,0.66345,50200000.0
2008-09-10 22:39:00,0.66345,0.66345,0.66345,0.66345,3100000.0
2008-09-10 22:40:00,0.6635,0.6636,0.66345,0.6635,29700000.0
2008-09-10 22:41:00,0.6635,0.6641,0.66335,0.6641,122500000.0
2008-09-10 22:42:00,0.6641,0.6641,0.66365,0.6641,19600000.0
2008-09-10 22:43:00,0.6641,0.6641,0.6641,0.6641,5400000.0
2008-09-10 22:44:00,0.6641,0.6641,0.66345,0.66345,24400000.0
2008-09-10 22:45:00,0.66345,0.66345,0.6632,0.6633,80100000.0
2008-09-10 22:46:00,0.6633,0.66335,0.66315,0.66335,27300000.0
2008-09-10 22:47:00,0.6633,0.66335,0.663,0.6632,64500000.0
2008-09-10 22:48:00,0.6632,0.66325,0.6627,0.6627,34700000.0
2008-09-10 22:49:00,0.6627,0.6631,0.6627,0.6631,58600000.0
2008-09-10 22:50:00,0.6631,0.6631,0.6629,0.6631,162800000.0
2008-09-10 22:51:00,0.6629,0.66315,0.6629,0.66315,81100001.0
2008-09-10 22:52:00,0.6632,0.6632,0.6629,0.6629,33300000.0
2008-09-10 22:53:00,0.6629,0.6634,0.6629,0.6632,60900000.0
2008-09-10 22:54:00,0.6632,0.6632,0.663,0.663,11000000.0
2008-09-10 22:55:00,0.6631,0.6634,0.6631,0.6631,74100000.0
2008-09-10 22:56:00,0.6631,0.6631,0.66235,0.6626,135700000.0
2008-09-10 22:57:00,0.66275,0.66285,0.66225,0.6624,152700000.0
2008-09-10 22:58:00,0.6625,0.6627,0.6613,0.6613,175900000.0
2008-09-10 22:59:00,0.6613,0.66185,0.6613,0.66185,206700000.0
2008-09-10 23:00:00,0.66185,0.66185,0.65835,0.66085,46200000.0
2008-09-10 23:01:00,0.6597,0.6597,0.65585,0.6559,221800000.0
2008-09-10 23:02:00,0.65625,0.6581,0.65625,0.6569,120800000.0
2008-09-10 23:03:00,0.6571,0.6589,0.6559,0.65725,199200000.0
2008-09-10 23:04:00,0.6574,0.6574,0.65535,0.6557,258500000.0
2008-09-10 23:05:00,0.6555,0.6569,0.6555,0.6569,175900003.0
2008-09-10 23:06:00,0.6566,0.6576,0.65645,0.6575,343999998.0
2008-09-10 23:07:00,0.6571,0.6571,0.65645,0.6566,376600000.0
2008-09-10 23:08:00,0.6566,0.6568,0.6553,0.6564,109700000.0
2008-09-10 23:09:00,0.6553,0.6558,0.6553,0.6558,24500000.0
2008-09-10 23:10:00,0.6558,0.6562,0.6555,0.6556,214099999.0
2008-09-10 23:11:00,0.6556,0.6564,0.6556,0.6564,130999999.0
2008-09-10 23:12:00,0.6563,0.6569,0.6563,0.6564,95400000.0
2008-09-10 23:13:00,0.6566,0.6569,0.6561,0.65625,126100000.0
2008-09-10 23:14:00,0.65615,0.65645,0.6556,0.6558,121600000.0
2008-09-10 23:15:00,0.6558,0.6558,0.6554,0.6556,55100000.0
2008-09-10 23:16:00,0.6556,0.6556,0.65335,0.65425,240400000.0
2008-09-10 23:17:00,0.65425,0.6544,0.65295,0.6533,171100000.0
2008-09-10 23:18:00,0.6533,0.6543,0.6533,0.6543,123500000.0
2008-09-10 23:19:00,0.6544,0.6544,0.65385,0.6544,97800000.0
2008-09-10 23:20:00,0.6544,0.6545,0.6543,0.6544,41500000.0
2008-09-10 23:21:00,0.6544,0.6545,0.6536,0.6537,156100000.0
2008-09-10 23:22:00,0.6537,0.6539,0.6535,0.6536,106300000.0
2008-09-10 23:23:00,0.6536,0.6536,0.6534,0.6534,33000000.0
2008-09-10 23:24:00,0.6533,0.6533,0.65235,0.6525,202800000.0
2008-09-10 23:25:00,0.6525,0.65325,0.6525,0.6531,102000000.0
2008-09-10 23:26:00,0.6531,0.6534,0.6528,0.6529,106400000.0
2008-09-10 23:27:00,0.6529,0.6534,0.65285,0.653,80700000.0
2008-09-10 23:28:00,0.6531,0.6535,0.65295,0.6531,119400000.0
2008-09-10 23:29:00,0.6529,0.653,0.6526,0.6527,115900000.0
2008-09-10 23:30:00,0.6527,0.653,0.6525,0.6529,80400000.0
2008-09-10 23:31:00,0.6529,0.6535,0.6529,0.6532,101200000.0
2008-09-10 23:32:00,0.6533,0.6536,0.6533,0.6536,50800000.0
2008-09-10 23:33:00,0.6536,0.6536,0.6535,0.6535,21700000.0
2008-09-10 23:34:00,0.6536,0.6545,0.6535,0.65435,213300000.0
2008-09-10 23:35:00,0.6543,0.6544,0.65335,0.654,77300000.0
2008-09-10 23:36:00,0.6542,0.6542,0.6534,0.6536,57900000.0
2008-09-10 23:37:00,0.6537,0.65395,0.6537,0.6539,32500000.0
2008-09-10 23:38:00,0.6538,0.65405,0.6537,0.6537,128800000.0
2008-09-10 23:39:00,0.6535,0.6538,0.6535,0.6538,51400000.0
2008-09-10 23:40:00,0.6539,0.6539,0.6532,0.6534,190900000.0
2008-09-10 23:41:00,0.6534,0.6534,0.6529,0.6532,48100000.0
2008-09-10 23:42:00,0.6532,0.6532,0.65295,0.6531,86400000.0
2008-09-10 23:43:00,0.6531,0.6536,0.6531,0.6536,42700000.0
2008-09-10 23:44:00,0.6536,0.6538,0.6535,0.6535,120500000.0
2008-09-10 23:45:00,0.6535,0.6537,0.6531,0.6531,62200000.0
2008-09-10 23:46:00,0.653,0.6534,0.653,0.6531,84800000.0
2008-09-10 23:47:00,0.65305,0.6531,0.65305,0.65305,15200000.0
2008-09-10 23:48:00,0.6531,0.6533,0.653,0.6533,169500001.0
2008-09-10 23:49:00,0.6533,0.6535,0.6531,0.6531,190400000.0
2008-09-10 23:50:00,0.6531,0.6532,0.6529,0.6531,368400000.0
2008-09-10 23:51:00,0.6532,0.6534,0.65315,0.65315,61300000.0
2008-09-10 23:52:00,0.6531,0.6532,0.6528,0.6528,71000000.0
2008-09-10 23:53:00,0.6529,0.6529,0.6528,0.6528,80900000.0
2008-09-10 23:54:00,0.6528,0.6529,0.6526,0.6527,128700000.0
2008-09-10 23:55:00,0.65265,0.6527,0.65255,0.6527,75500000.0
2008-09-10 23:56:00,0.6527,0.6527,0.6525,0.65265,153900000.0
2008-09-10 23:57:00,0.6526,0.6526,0.6526,0.6526,27400000.0
2008-09-10 23:58:00,0.6525,0.653,0.6525,0.653,96100000.0
2008-09-10 23:59:00,0.65315,0.65315,0.6526,0.6531,91600000.0
2008-09-11 00:00:00,0.6531,0.6535,0.6529,0.6535,276400000.0
2008-09-11 00:01:00,0.6535,0.6537,0.6534,0.6536,208700000.0
2008-09-11 00:02:00,0.6536,0.6539,0.65345,0.6539,181299999.0
2008-09-11 00:03:00,0.65395,0.65395,0.6534,0.6536,152700000.0
2008-09-11 00:04:00,0.6536,0.6537,0.6536,0.6536,127400000.0
2008-09-11 00:05:00,0.65365,0.6537,0.6528,0.653,250600000.0
2008-09-11 00:06:00,0.653,0.6533,0.653,0.6532,172700001.0
2008-09-11 00:07:00,0.6532,0.6533,0.6531,0.6532,168800000.0
2008-09-11 00:08:00,0.6532,0.65335,0.6532,0.6532,44500000.0
2008-09-11 00:09:00,0.6532,0.6532,0.6531,0.6532,71400000.0
2008-09-11 00:10:00,0.6532,0.65335,0.6532,0.65335,372200000.0
2008-09-11 00:11:00,0.65335,0.6534,0.6533,0.6534,200300000.0
2008-09-11 00:12:00,0.6534,0.65345,0.6532,0.6533,96600000.0
2008-09-11 00:13:00,0.65325,0.6533,0.6524,0.6524,152100001.0
2008-09-11 00:14:00,0.6525,0.65305,0.6525,0.653,165700001.0
2008-09-11 00:15:00,0.653,0.65305,0.65235,0.6527,337500000.0
2008-09-11 00:16:00,0.6527,0.6533,0.6527,0.6533,297800000.0
2008-09-11 00:17:00,0.6533,0.6534,0.6533,0.6534,149900000.0
2008-09-11 00:18:00,0.6534,0.6534,0.6527,0.6527,278900000.0
2008-09-11 00:19:00,0.6527,0.6527,0.6525,0.6526,210300003.0
2008-09-11 00:20:00,0.6526,0.6526,0.6526,0.6526,16200000.0
2008-09-11 00:21:00,0.6526,0.6526,0.6525,0.6525,50500000.0
2008-09-11 00:22:00,0.6525,0.6525,0.6525,0.6525,56400000.0
2008-09-11 00:23:00,0.6525,0.6525,0.65145,0.6515,314200000.0
2008-09-11 00:24:00,0.6515,0.6516,0.6513,0.6515,301500000.0
2008-09-11 00:25:00,0.6515,0.6516,0.6515,0.6516,129100000.0
2008-09-11 00:26:00,0.6516,0.6518,0.6516,0.6516,59400000.0
2008-09-11 00:27:00,0.6516,0.6516,0.6516,0.6516,6400000.0
2008-09-11 00:28:00,0.6516,0.6517,0.6514,0.6514,99500000.0
2008-09-11 00:29:00,0.6514,0.6516,0.6514,0.6516,304100000.0
2008-09-11 00:30:00,0.6516,0.6516,0.6515,0.6516,151500000.0
2008-09-11 00:31:00,0.6516,0.6519,0.65155,0.6519,203900000.0
2008-09-11 00:32:00,0.6519,0.65205,0.6519,0.65205,55100000.0
2008-09-11 00:33:00,0.65205,0.6523,0.65205,0.6523,58600000.0
2008-09-11 00:34:00,0.6523,0.6523,0.6522,0.6523,29400000.0
2008-09-11 00:35:00,0.6523,0.6525,0.6523,0.6523,206200001.0
2008-09-11 00:36:00,0.6523,0.6523,0.6523,0.6523,6600000.0
2008-09-11 00:37:00,0.6523,0.6524,0.6523,0.6524,138200000.0
2008-09-11 00:38:00,0.6524,0.6524,0.6524,0.6524,55000000.0
2008-09-11 00:39:00,0.6524,0.6524,0.65215,0.65215,295900000.0
2008-09-11 00:40:00,0.65215,0.65215,0.65205,0.65205,50700001.0
2008-09-11 00:41:00,0.65205,0.65205,0.6519,0.652,73400000.0
2008-09-11 00:42:00,0.652,0.652,0.65185,0.65185,64900000.0
2008-09-11 00:43:00,0.65185,0.652,0.65175,0.6519,206600000.0
2008-09-11 00:44:00,0.6519,0.652,0.6519,0.652,63500000.0
2008-09-11 00:45:00,0.652,0.6522,0.6519,0.6519,106000000.0
2008-09-11 00:46:00,0.6519,0.6519,0.6518,0.6519,116800000.0
2008-09-11 00:47:00,0.652,0.652,0.6519,0.652,105600000.0
2008-09-11 00:48:00,0.652,0.6522,0.652,0.6522,115200000.0
2008-09-11 00:49:00,0.6522,0.6522,0.65215,0.65215,46800000.0
2008-09-11 00:50:00,0.6522,0.6523,0.6521,0.6522,73000000.0
2008-09-11 00:51:00,0.6522,0.6522,0.65205,0.6521,40800000.0
2008-09-11 00:52:00,0.6521,0.65215,0.652,0.65215,67800000.0
2008-09-11 00:53:00,0.6521,0.6521,0.6521,0.6521,11500000.0
2008-09-11 00:54:00,0.6521,0.6525,0.6521,0.6521,103200000.0
2008-09-11 00:55:00,0.6522,0.6522,0.6522,0.6522,9600000.0
2008-09-11 00:56:00,0.6522,0.6526,0.6521,0.6526,197700000.0
2008-09-11 00:57:00,0.6526,0.6529,0.6526,0.6529,93100001.0
2008-09-11 00:58:00,0.6529,0.6531,0.6529,0.653,163500000.0
2008-09-11 00:59:00,0.653,0.6536,0.6529,0.6533,469899999.0
2008-09-11 01:00:00,0.6533,0.6533,0.6529,0.653,210300000.0
2008-09-11 01:01:00,0.653,0.6533,0.653,0.6533,248499999.0
2008-09-11 01:02:00,0.6533,0.6534,0.6532,0.6534,124600001.0
2008-09-11 01:03:00,0.6534,0.65345,0.6534,0.65345,15100000.0
2008-09-11 01:04:00,0.65345,0.65345,0.6532,0.6532,74000000.0
2008-09-11 01:05:00,0.6532,0.65335,0.6532,0.65335,96800001.0
2008-09-11 01:06:00,0.65335,0.6535,0.65335,0.6535,95700001.0
2008-09-11 01:07:00,0.6535,0.6535,0.6534,0.6534,40700000.0
2008-09-11 01:08:00,0.6534,0.6534,0.6534,0.6534,37500000.0
2008-09-11 01:09:00,0.6534,0.6534,0.65335,0.65335,17900000.0
2008-09-11 01:10:00,0.65335,0.6534,0.65335,0.6534,15800000.0
2008-09-11 01:11:00,0.6534,0.65345,0.6534,0.6534,50800000.0
2008-09-11 01:12:00,0.6534,0.6535,0.6534,0.6534,61500000.0
2008-09-11 01:13:00,0.6534,0.6534,0.6534,0.6534,14600000.0
2008-09-11 01:14:00,0.6533,0.6535,0.6533,0.65335,68199999.0
2008-09-11 01:15:00,0.65335,0.6535,0.65325,0.6533,140100000.0
2008-09-11 01:16:00,0.6533,0.65335,0.653,0.653,207800000.0
2008-09-11 01:17:00,0.653,0.653,0.6529,0.653,220500000.0
2008-09-11 01:18:00,0.653,0.6532,0.653,0.653,178400001.0
2008-09-11 01:19:00,0.65285,0.65301,0.65273,0.65297,50700000.0
2008-09-11 01:20:00,0.653,0.6531,0.6528,0.6528,219600000.0
2008-09-11 01:21:00,0.6528,0.6528,0.6521,0.6524,289800003.0
2008-09-11 01:22:00,0.6522,0.6522,0.6521,0.6522,274900000.0
2008-09-11 01:23:00,0.6523,0.6526,0.6523,0.6525,277700000.0
2008-09-11 01:24:00,0.6525,0.6525,0.65225,0.65225,107600000.0
2008-09-11 01:25:00,0.65225,0.65225,0.6518,0.652,460099999.0
2008-09-11 01:26:00,0.652,0.65205,0.6518,0.6518,317999998.0
2008-09-11 01:27:00,0.6518,0.6522,0.65175,0.6518,471399998.0
2008-09-11 01:28:00,0.6518,0.6519,0.6517,0.6517,191100000.0
2008-09-11 01:29:00,0.6517,0.6518,0.6517,0.6518,299900002.0
2008-09-11 01:30:00,0.6518,0.6522,0.6518,0.652,424799999.0
2008-09-11 01:31:00,0.652,0.6523,0.652,0.6523,156000000.0
2008-09-11 01:32:00,0.6523,0.6523,0.6522,0.6523,131300000.0
2008-09-11 01:33:00,0.6523,0.6525,0.6522,0.6524,219800000.0
2008-09-11 01:34:00,0.6523,0.6524,0.6523,0.6524,101799998.0
2008-09-11 01:35:00,0.6524,0.6524,0.6523,0.6523,90700000.0
2008-09-11 01:36:00,0.6524,0.6526,0.6524,0.6526,272500001.0
2008-09-11 01:37:00,0.6526,0.6527,0.6526,0.65265,155300001.0
2008-09-11 01:38:00,0.65265,0.6527,0.6526,0.6526,22300000.0
2008-09-11 01:39:00,0.6526,0.6526,0.6526,0.6526,39700000.0
2008-09-11 01:40:00,0.6526,0.6528,0.6526,0.6528,24000000.0
2008-09-11 01:41:00,0.6528,0.6528,0.6528,0.6528,2800000.0
2008-09-11 01:42:00,0.6528,0.6528,0.6527,0.6527,9400000.0
2008-09-11 01:43:00,0.6527,0.6528,0.6527,0.65275,25100000.0
2008-09-11 01:44:00,0.65275,0.6529,0.65275,0.6529,20800000.0
2008-09-11 01:45:00,0.6529,0.6532,0.6529,0.6531,85000001.0
2008-09-11 01:46:00,0.6531,0.6531,0.65305,0.6531,30100000.0
2008-09-11 01:47:00,0.6531,0.6532,0.65295,0.6531,134700000.0
2008-09-11 01:48:00,0.6531,0.65335,0.6531,0.65335,206600000.0
2008-09-11 01:49:00,0.65335,0.65335,0.6531,0.6531,43300000.0
2008-09-11 01:50:00,0.6531,0.6532,0.6528,0.6529,179400000.0
2008-09-11 01:51:00,0.6529,0.6531,0.6529,0.6531,61700001.0
2008-09-11 01:52:00,0.6531,0.6531,0.65275,0.65275,134999999.0
2008-09-11 01:53:00,0.6527,0.6528,0.6526,0.6526,508600008.0
2008-09-11 01:54:00,0.6528,0.6529,0.6526,0.6528,248000000.0
2008-09-11 01:55:00,0.6528,0.6529,0.6528,0.6529,103800000.0
2008-09-11 01:56:00,0.6529,0.653,0.6528,0.6529,271800001.0
2008-09-11 01:57:00,0.6529,0.6529,0.6525,0.6526,269300000.0
2008-09-11 01:58:00,0.6526,0.6528,0.6526,0.6526,216800000.0
2008-09-11 01:59:00,0.6526,0.6526,0.6524,0.6524,292899997.0
2008-09-11 02:00:00,0.6525,0.6525,0.6524,0.6525,311000000.0
2008-09-11 02:01:00,0.6525,0.6526,0.6524,0.6526,375400003.0
2008-09-11 02:02:00,0.6526,0.6527,0.6525,0.6527,224799999.0
2008-09-11 02:03:00,0.6529,0.653,0.65265,0.6529,225800000.0
2008-09-11 02:04:00,0.653,0.65325,0.653,0.65325,85400000.0
2008-09-11 02:05:00,0.65325,0.65325,0.6531,0.65315,84600000.0
2008-09-11 02:06:00,0.65315,0.6532,0.6531,0.65315,82000001.0
2008-09-11 02:07:00,0.65315,0.6532,0.65315,0.6532,30000000.0
2008-09-11 02:08:00,0.6532,0.6532,0.6532,0.6532,115700003.0
2008-09-11 02:09:00,0.6532,0.6534,0.6531,0.65325,237900004.0
2008-09-11 02:10:00,0.65325,0.65335,0.65265,0.6529,940900007.0
2008-09-11 02:11:00,0.6529,0.6531,0.65265,0.653,512300001.0
2008-09-11 02:12:00,0.653,0.6532,0.65295,0.6531,424099999.0
2008-09-11 02:13:00,0.6531,0.6531,0.6531,0.6531,51300000.0
2008-09-11 02:14:00,0.6531,0.6531,0.65285,0.6529,364700003.0
2008-09-11 02:15:00,0.653,0.653,0.6529,0.653,149999998.0
2008-09-11 02:16:00,0.653,0.6531,0.653,0.653,167500000.0
2008-09-11 02:17:00,0.653,0.653,0.653,0.653,162900001.0
2008-09-11 02:18:00,0.653,0.6533,0.6529,0.6531,164199998.0
2008-09-11 02:19:00,0.65285,0.65285,0.65246,0.65254,150700000.0
2008-09-11 02:20:00,0.65305,0.65305,0.6529,0.653,293300001.0
2008-09-11 02:21:00,0.653,0.653,0.65295,0.65295,6800000.0
2008-09-11 02:22:00,0.65295,0.65295,0.65285,0.65285,79700000.0
2008-09-11 02:23:00,0.6529,0.6529,0.65285,0.6529,56400000.0
2008-09-11 02:24:00,0.6529,0.6529,0.65285,0.65285,91300000.0
2008-09-11 02:25:00,0.65285,0.65285,0.6528,0.6528,124699998.0
2008-09-11 02:26:00,0.65285,0.65285,0.6526,0.6526,609400005.0
2008-09-11 02:27:00,0.6526,0.6527,0.6523,0.6523,297500001.0
2008-09-11 02:28:00,0.6523,0.6525,0.6515,0.65175,404100000.0
2008-09-11 02:29:00,0.65175,0.65205,0.6513,0.65195,570600000.0
2008-09-11 02:30:00,0.652,0.65205,0.65175,0.65175,223300000.0
2008-09-11 02:31:00,0.6519,0.6519,0.6519,0.6519,7000000.0
2008-09-11 02:32:00,0.6519,0.6519,0.6514,0.6514,61400000.0
2008-09-11 02:33:00,0.6514,0.6515,0.6512,0.6514,516500001.0
2008-09-11 02:34:00,0.6514,0.6518,0.6513,0.65175,610099995.0
2008-09-11 02:35:00,0.6518,0.6522,0.6516,0.6522,436100000.0
2008-09-11 02:36:00,0.6522,0.6522,0.65195,0.6521,235300000.0
2008-09-11 02:37:00,0.6521,0.6521,0.652,0.65205,40300000.0
2008-09-11 02:38:00,0.65215,0.65225,0.652,0.65225,220600000.0
2008-09-11 02:39:00,0.65225,0.6524,0.65225,0.6524,222300002.0
2008-09-11 02:40:00,0.6524,0.6524,0.6523,0.6523,182800000.0
2008-09-11 02:41:00,0.6523,0.6523,0.6523,0.6523,50200000.0
2008-09-11 02:42:00,0.6523,0.6523,0.6523,0.6523,13500000.0
2008-09-11 02:43:00,0.6523,0.6526,0.6523,0.6525,172200001.0
2008-09-11 02:44:00,0.6525,0.6525,0.6521,0.6524,160799998.0
2008-09-11 02:45:00,0.65195,0.65225,0.65192,0.65216,135000000.0
2008-09-11 02:46:00,0.6524,0.6525,0.65215,0.65215,209800000.0
2008-09-11 02:47:00,0.6521,0.6522,0.6521,0.6521,140700000.0
2008-09-11 02:48:00,0.6522,0.6523,0.6522,0.6523,34800000.0
2008-09-11 02:49:00,0.6522,0.6525,0.6522,0.6525,137499999.0
2008-09-11 02:50:00,0.6525,0.6525,0.6525,0.6525,14200000.0
2008-09-11 02:51:00,0.6525,0.6525,0.6525,0.6525,9600000.0
2008-09-11 02:52:00,0.6525,0.6525,0.6525,0.6525,15900000.0
2008-09-11 02:53:00,0.6525,0.6525,0.6525,0.6525,30200000.0
2008-09-11 02:54:00,0.6525,0.6525,0.65185,0.6519,193599999.0
2008-09-11 02:55:00,0.6519,0.6519,0.6518,0.6518,146300002.0
2008-09-11 02:56:00,0.6518,0.6518,0.6515,0.6516,452100003.0
2008-09-11 02:57:00,0.6516,0.6516,0.6516,0.6516,107800000.0
2008-09-11 02:58:00,0.6516,0.6516,0.6516,0.6516,190099998.0
2008-09-11 02:59:00,0.6516,0.6517,0.65155,0.6517,209900000.0
2008-09-11 03:00:00,0.65175,0.65195,0.65175,0.65185,405400007.0
2008-09-11 03:01:00,0.6518,0.6518,0.6518,0.6518,135100000.0
2008-09-11 03:02:00,0.6518,0.6519,0.6518,0.6518,160800000.0
2008-09-11 03:03:00,0.65185,0.6519,0.65185,0.6519,51500000.0
2008-09-11 03:04:00,0.6519,0.652,0.6518,0.6519,233399999.0
2008-09-11 03:05:00,0.65195,0.65195,0.6519,0.6519,38600000.0
2008-09-11 03:06:00,0.6519,0.6519,0.6519,0.6519,12900000.0
2008-09-11 03:07:00,0.652,0.65265,0.652,0.6524,220900001.0
2008-09-11 03:08:00,0.6524,0.6526,0.6524,0.6526,90400000.0
2008-09-11 03:09:00,0.6526,0.6526,0.65245,0.65245,25600000.0
2008-09-11 03:10:00,0.65245,0.6525,0.65245,0.6525,17000000.0
2008-09-11 03:11:00,0.6525,0.6525,0.6525,0.6525,73100001.0
2008-09-11 03:12:00,0.6525,0.6526,0.6525,0.6526,119200001.0
2008-09-11 03:13:00,0.6526,0.6526,0.65255,0.65255,70700000.0
2008-09-11 03:14:00,0.6525,0.6525,0.65205,0.65205,213500000.0
2008-09-11 03:15:00,0.65205,0.65205,0.6516,0.65185,203900000.0
2008-09-11 03:16:00,0.652,0.6522,0.6519,0.6521,119900000.0
2008-09-11 03:17:00,0.6521,0.6521,0.652,0.652,64100000.0
2008-09-11 03:18:00,0.652,0.652,0.6519,0.652,80900000.0
2008-09-11 03:19:00,0.652,0.652,0.6516,0.6516,79399999.0
2008-09-11 03:20:00,0.6516,0.6517,0.6514,0.6516,287800004.0
2008-09-11 03:21:00,0.6516,0.6516,0.6513,0.6516,153200001.0
2008-09-11 03:22:00,0.6516,0.6516,0.6514,0.65145,285900001.0
2008-09-11 03:23:00,0.6515,0.6516,0.6515,0.6516,56700000.0
2008-09-11 03:24:00,0.6515,0.65165,0.65145,0.65165,194100000.0
2008-09-11 03:25:00,0.65165,0.6518,0.6515,0.6518,67600000.0
2008-09-11 03:26:00,0.6518,0.65195,0.6518,0.6519,66200000.0
2008-09-11 03:27:00,0.6519,0.652,0.6519,0.65195,158500000.0
2008-09-11 03:28:00,0.65195,0.6522,0.6519,0.6522,166200000.0
2008-09-11 03:29:00,0.6523,0.65295,0.6523,0.6527,178199999.0
2008-09-11 03:30:00,0.6526,0.6536,0.6522,0.65305,271800000.0
2008-09-11 03:31:00,0.65315,0.6536,0.65315,0.6534,219700000.0
2008-09-11 03:32:00,0.6534,0.65375,0.6534,0.6536,397900000.0
2008-09-11 03:33:00,0.6537,0.654,0.65335,0.654,406200003.0
2008-09-11 03:34:00,0.654,0.654,0.65355,0.6539,37700000.0
2008-09-11 03:35:00,0.6537,0.6537,0.6529,0.6532,294000000.0
2008-09-11 03:36:00,0.6532,0.6532,0.6526,0.6526,367599999.0
2008-09-11 03:37:00,0.6526,0.6526,0.65205,0.6523,433900000.0
2008-09-11 03:38:00,0.6523,0.6525,0.6523,0.6525,235100000.0
2008-09-11 03:39:00,0.6525,0.6528,0.6523,0.6528,298600000.0
2008-09-11 03:40:00,0.6528,0.6531,0.6527,0.6529,549099997.0
2008-09-11 03:41:00,0.6529,0.6534,0.6528,0.6533,524199999.0
2008-09-11 03:42:00,0.6533,0.6537,0.6533,0.6537,525200002.0
2008-09-11 03:43:00,0.6537,0.6537,0.6534,0.6537,525000003.0
2008-09-11 03:44:00,0.6537,0.6539,0.6534,0.6537,920400001.0
2008-09-11 03:45:00,0.65375,0.654,0.65365,0.65375,81000000.0
2008-09-11 03:46:00,0.65375,0.6538,0.6537,0.6538,247100000.0
2008-09-11 03:47:00,0.6537,0.6537,0.6525,0.6526,903600002.0
2008-09-11 03:48:00,0.6526,0.6528,0.65255,0.6528,148300000.0
2008-09-11 03:49:00,0.6528,0.6528,0.65245,0.6526,478700002.0
2008-09-11 03:50:00,0.6526,0.6529,0.6525,0.6529,552800003.0
2008-09-11 03:51:00,0.6529,0.6531,0.6529,0.6531,360000000.0
2008-09-11 03:52:00,0.65305,0.6533,0.6529,0.6533,390200002.0
2008-09-11 03:53:00,0.6533,0.6533,0.6531,0.65315,427000002.0
2008-09-11 03:54:00,0.65315,0.6532,0.6531,0.6532,233199998.0
2008-09-11 03:55:00,0.6532,0.65325,0.65265,0.65265,504500003.0
2008-09-11 03:56:00,0.6527,0.6528,0.65235,0.6528,305400000.0
2008-09-11 03:57:00,0.6528,0.65295,0.65215,0.6524,323900000.0
2008-09-11 03:58:00,0.6524,0.65255,0.65235,0.6525,160100000.0
2008-09-11 03:59:00,0.6525,0.6529,0.65245,0.6526,211499999.0
2008-09-11 04:00:00,0.6527,0.6528,0.6527,0.6528,161500001.0
2008-09-11 04:01:00,0.6529,0.6531,0.6529,0.6531,142400000.0
2008-09-11 04:02:00,0.6531,0.6531,0.6531,0.6531,21900000.0
2008-09-11 04:03:00,0.6531,0.6535,0.6531,0.6535,109800000.0
2008-09-11 04:04:00,0.6535,0.6535,0.6535,0.6535,18000000.0
2008-09-11 04:05:00,0.6535,0.6535,0.6535,0.6535,7000000.0
2008-09-11 04:06:00,0.6535,0.6535,0.6535,0.6535,11000000.0
2008-09-11 04:07:00,0.6535,0.6535,0.6534,0.6535,22600000.0
2008-09-11 04:08:00,0.6534,0.6534,0.6525,0.6525,259800000.0
2008-09-11 04:09:00,0.6525,0.65275,0.65245,0.6527,182900002.0
2008-09-11 04:10:00,0.6527,0.6527,0.65245,0.6527,287400000.0
2008-09-11 04:11:00,0.6527,0.65285,0.6527,0.65285,123800000.0
2008-09-11 04:12:00,0.65285,0.6532,0.65285,0.65315,284700002.0
2008-09-11 04:13:00,0.65315,0.6532,0.65315,0.6532,20600000.0
2008-09-11 04:14:00,0.6532,0.6532,0.6528,0.6528,102900001.0
2008-09-11 04:15:00,0.6528,0.6529,0.6528,0.6528,384900004.0
2008-09-11 04:16:00,0.6529,0.6529,0.6528,0.6528,506600001.0
2008-09-11 04:17:00,0.6528,0.6528,0.6526,0.6527,261799997.0
2008-09-11 04:18:00,0.6527,0.653,0.6527,0.6529,48800000.0
2008-09-11 04:19:00,0.6529,0.6529,0.65265,0.6527,22800000.0
2008-09-11 04:20:00,0.6529,0.6529,0.6527,0.6527,7800000.0
2008-09-11 04:21:00,0.6529,0.6529,0.6523,0.6524,277700001.0
2008-09-11 04:22:00,0.6524,0.6525,0.6524,0.6525,86600000.0
2008-09-11 04:23:00,0.65255,0.6526,0.65255,0.6526,5000000.0
2008-09-11 04:24:00,0.6526,0.6526,0.65255,0.65255,2000000.0
2008-09-11 04:25:00,0.65235,0.65238,0.65217,0.65236,192800000.0
2008-09-11 04:26:00,0.6525,0.6525,0.65245,0.65245,29900000.0
2008-09-11 04:27:00,0.65222,0.65238,0.65207,0.65238,37600000.0
2008-09-11 04:28:00,0.65245,0.6525,0.65235,0.65235,51100000.0
2008-09-11 04:29:00,0.6525,0.6525,0.65225,0.65235,18800000.0
2008-09-11 04:30:00,0.65184,0.65216,0.65174,0.65205,89500000.0
2008-09-11 04:31:00,0.6524,0.6526,0.6524,0.6525,309100000.0
2008-09-11 04:32:00,0.6527,0.6527,0.6525,0.6526,240199998.0
2008-09-11 04:33:00,0.6526,0.6526,0.6526,0.6526,9700000.0
2008-09-11 04:34:00,0.6526,0.6526,0.65255,0.65255,9400000.0
2008-09-11 04:35:00,0.65255,0.6526,0.6524,0.6524,109100000.0
2008-09-11 04:36:00,0.6524,0.65275,0.6524,0.6527,161399999.0
2008-09-11 04:37:00,0.6527,0.6527,0.6527,0.6527,23700000.0
2008-09-11 04:38:00,0.6527,0.6527,0.65215,0.65215,462700000.0
2008-09-11 04:39:00,0.65215,0.65225,0.6521,0.6521,159899999.0
2008-09-11 04:40:00,0.6521,0.6521,0.65175,0.65175,397400000.0
2008-09-11 04:41:00,0.65175,0.65175,0.6515,0.6515,406800002.0
2008-09-11 04:42:00,0.6515,0.65225,0.6515,0.652,392700001.0
2008-09-11 04:43:00,0.6521,0.65215,0.6521,0.6521,86700000.0
2008-09-11 04:44:00,0.6522,0.65235,0.6522,0.65235,235800001.0
2008-09-11 04:45:00,0.65204,0.65216,0.65195,0.65216,48700000.0
2008-09-11 04:46:00,0.6524,0.6524,0.6524,0.6524,3500000.0
2008-09-11 04:47:00,0.6524,0.6526,0.6524,0.6526,27700000.0
2008-09-11 04:48:00,0.65214,0.65232,0.65191,0.65213,117900000.0
2008-09-11 04:49:00,0.6526,0.6526,0.6526,0.6526,3100000.0
2008-09-11 04:50:00,0.65228,0.6527,0.65194,0.65206,129900000.0
2008-09-11 04:51:00,0.6526,0.6526,0.6526,0.6526,8400000.0
2008-09-11 04:52:00,0.65206,0.65222,0.65167,0.65193,32500000.0
2008-09-11 04:53:00,0.6526,0.6526,0.6526,0.6526,9400000.0
2008-09-11 04:54:00,0.6526,0.6526,0.6524,0.6524,9100000.0
2008-09-11 04:55:00,0.6524,0.65245,0.6524,0.6524,76400000.0
2008-09-11 04:56:00,0.6524,0.65245,0.6524,0.6524,42200000.0
2008-09-11 04:57:00,0.6524,0.6525,0.65225,0.6523,74500000.0
2008-09-11 04:58:00,0.6523,0.6524,0.6523,0.6524,51000000.0
2008-09-11 04:59:00,0.6524,0.65245,0.6524,0.6524,94100001.0
2008-09-11 05:00:00,0.6524,0.6524,0.6524,0.6524,168700000.0
2008-09-11 05:01:00,0.6524,0.6524,0.6524,0.6524,107600001.0
2008-09-11 05:02:00,0.6524,0.6524,0.6524,0.6524,9500000.0
2008-09-11 05:03:00,0.6524,0.6524,0.65235,0.65235,20900000.0
2008-09-11 05:04:00,0.65235,0.65235,0.65235,0.65235,13800000.0
2008-09-11 05:05:00,0.65235,0.6524,0.65235,0.6524,84700000.0
2008-09-11 05:06:00,0.6524,0.6524,0.6524,0.6524,225200002.0
2008-09-11 05:07:00,0.6524,0.6525,0.6524,0.6525,105900000.0
2008-09-11 05:08:00,0.6525,0.6525,0.6523,0.6524,127699999.0
2008-09-11 05:09:00,0.6524,0.6524,0.6522,0.6523,143500001.0
2008-09-11 05:10:00,0.6523,0.6523,0.6521,0.6522,332600004.0
2008-09-11 05:11:00,0.6519,0.65221,0.65179,0.65195,190500000.0
2008-09-11 05:12:00,0.6522,0.6522,0.652,0.652,178699999.0
2008-09-11 05:13:00,0.652,0.65205,0.6518,0.652,536700001.0
2008-09-11 05:14:00,0.652,0.652,0.6518,0.6518,300899999.0
2008-09-11 05:15:00,0.6518,0.6519,0.6515,0.6519,502899999.0
2008-09-11 05:16:00,0.652,0.6521,0.6516,0.6519,214900001.0
2008-09-11 05:17:00,0.6521,0.6521,0.6516,0.6517,186200000.0
2008-09-11 05:18:00,0.6517,0.65175,0.6516,0.6516,202799997.0
2008-09-11 05:19:00,0.6516,0.6517,0.6515,0.6515,368999999.0
2008-09-11 05:20:00,0.6515,0.6515,0.651,0.651,841799995.0
2008-09-11 05:21:00,0.651,0.651,0.6505,0.65085,199499999.0
2008-09-11 05:22:00,0.6509,0.6514,0.6508,0.6511,425399999.0
2008-09-11 05:23:00,0.65115,0.6515,0.6511,0.6512,539400000.0
2008-09-11 05:24:00,0.65125,0.65125,0.65075,0.65085,408299998.0
2008-09-11 05:25:00,0.65085,0.65095,0.6508,0.65095,238700000.0
2008-09-11 05:26:00,0.65105,0.65135,0.65105,0.65115,20700000.0
2008-09-11 05:27:00,0.6513,0.6514,0.6509,0.6512,161000000.0
2008-09-11 05:28:00,0.6511,0.65125,0.6511,0.6512,267900000.0
2008-09-11 05:29:00,0.6512,0.65135,0.6512,0.65125,277700000.0
2008-09-11 05:30:00,0.65125,0.65125,0.6512,0.6512,66300000.0
2008-09-11 05:31:00,0.6512,0.6513,0.6512,0.65125,80099999.0
2008-09-11 05:32:00,0.6513,0.65135,0.65125,0.65125,73900000.0
2008-09-11 05:33:00,0.65125,0.65125,0.6511,0.6511,190300001.0
2008-09-11 05:34:00,0.6511,0.6511,0.6508,0.6508,312500000.0
2008-09-11 05:35:00,0.6508,0.6508,0.6506,0.6507,199100001.0
2008-09-11 05:36:00,0.6507,0.6507,0.6501,0.65015,445600000.0
2008-09-11 05:37:00,0.65015,0.6504,0.6501,0.6504,877500002.0
2008-09-11 05:38:00,0.6505,0.6507,0.6505,0.6507,773900003.0
2008-09-11 05:39:00,0.6507,0.6507,0.65055,0.65065,509499998.0
2008-09-11 05:40:00,0.6506,0.6507,0.6506,0.65065,132600001.0
2008-09-11 05:41:00,0.6507,0.6509,0.65065,0.6508,488000002.0
2008-09-11 05:42:00,0.6508,0.651,0.6508,0.6509,390500000.0
2008-09-11 05:43:00,0.6509,0.6509,0.6508,0.6509,235800002.0
2008-09-11 05:44:00,0.6509,0.6511,0.6508,0.6509,640100003.0
2008-09-11 05:45:00,0.6509,0.6509,0.65035,0.65065,443900000.0
2008-09-11 05:46:00,0.6506,0.6506,0.65,0.6501,763099998.0
2008-09-11 05:47:00,0.6501,0.6503,0.6497,0.6499,504799998.0
2008-09-11 05:48:00,0.6499,0.65,0.6497,0.65,754599994.0
2008-09-11 05:49:00,0.65,0.6501,0.65,0.6501,109200001.0
2008-09-11 05:50:00,0.6501,0.65065,0.6501,0.65065,192500000.0
2008-09-11 05:51:00,0.65075,0.6508,0.6504,0.6508,433600001.0
2008-09-11 05:52:00,0.6508,0.651,0.6504,0.6504,426399999.0
2008-09-11 05:53:00,0.6506,0.65075,0.6503,0.6503,290600001.0
2008-09-11 05:54:00,0.6503,0.6503,0.65,0.6502,354099997.0
2008-09-11 05:55:00,0.6502,0.6504,0.6501,0.6501,150400000.0
2008-09-11 05:56:00,0.6501,0.6501,0.6501,0.6501,202399998.0
2008-09-11 05:57:00,0.6501,0.6501,0.6501,0.6501,25000000.0
2008-09-11 05:58:00,0.6501,0.6502,0.6501,0.6502,93000001.0
2008-09-11 05:59:00,0.6502,0.6502,0.6501,0.6501,139800001.0
2008-09-11 06:00:00,0.6502,0.6502,0.6495,0.6497,637700001.0
2008-09-11 06:01:00,0.6497,0.6497,0.6492,0.6495,912900001.0
2008-09-11 06:02:00,0.6495,0.64965,0.6494,0.6496,214100000.0
2008-09-11 06:03:00,0.6496,0.6497,0.6494,0.6497,250600001.0
2008-09-11 06:04:00,0.6497,0.6498,0.64945,0.64975,359400002.0
2008-09-11 06:05:00,0.6497,0.64985,0.64965,0.64985,304500001.0
2008-09-11 06:06:00,0.6499,0.65005,0.6499,0.65005,49400000.0
2008-09-11 06:07:00,0.6501,0.65015,0.6501,0.65015,65100000.0
2008-09-11 06:08:00,0.6501,0.6506,0.6501,0.6506,142900000.0
2008-09-11 06:09:00,0.6506,0.6506,0.6505,0.6505,76900001.0
2008-09-11 06:10:00,0.65055,0.6509,0.65055,0.6509,229600000.0
2008-09-11 06:11:00,0.6509,0.6509,0.65055,0.6506,323200000.0
2008-09-11 06:12:00,0.6506,0.6506,0.6505,0.6506,168699999.0
2008-09-11 06:13:00,0.6506,0.6507,0.6505,0.6505,625899998.0
2008-09-11 06:14:00,0.6504,0.6504,0.6502,0.6503,313300000.0
2008-09-11 06:15:00,0.6503,0.6504,0.65015,0.6502,457600000.0
2008-09-11 06:16:00,0.6502,0.6502,0.6501,0.6501,114400000.0
2008-09-11 06:17:00,0.65015,0.6503,0.65015,0.6503,74400000.0
2008-09-11 06:18:00,0.6503,0.6504,0.6503,0.6503,266799999.0
2008-09-11 06:19:00,0.6503,0.6504,0.6502,0.6502,321500004.0
2008-09-11 06:20:00,0.6502,0.6504,0.6502,0.6502,542400005.0
2008-09-11 06:21:00,0.6502,0.6502,0.6498,0.6501,478000001.0
2008-09-11 06:22:00,0.6501,0.6502,0.6501,0.6502,392400002.0
2008-09-11 06:23:00,0.6502,0.6502,0.6502,0.6502,33900000.0
2008-09-11 06:24:00,0.6502,0.6502,0.6502,0.6502,20400000.0
2008-09-11 06:25:00,0.6502,0.6502,0.6498,0.65,259500003.0
2008-09-11 06:26:00,0.64995,0.6502,0.6495,0.6501,588500000.0
2008-09-11 06:27:00,0.6501,0.6501,0.6499,0.65,134800000.0
2008-09-11 06:28:00,0.65,0.65,0.6499,0.6499,180800001.0
2008-09-11 06:29:00,0.6499,0.6501,0.6499,0.64995,114799999.0
2008-09-11 06:30:00,0.65,0.65,0.6499,0.64995,26299999.0
2008-09-11 06:31:00,0.6499,0.65,0.6499,0.65,78799999.0
2008-09-11 06:32:00,0.65,0.65025,0.65,0.6501,143900000.0
2008-09-11 06:33:00,0.6502,0.6502,0.6501,0.6502,77499999.0
2008-09-11 06:34:00,0.65025,0.65045,0.65025,0.6503,125800000.0
2008-09-11 06:35:00,0.6503,0.6506,0.6503,0.6504,279900002.0
2008-09-11 06:36:00,0.6504,0.65055,0.6504,0.6505,209400000.0
2008-09-11 06:37:00,0.6505,0.6507,0.6505,0.6505,48300000.0
2008-09-11 06:38:00,0.6505,0.6507,0.6505,0.6505,160700000.0
2008-09-11 06:39:00,0.6505,0.6506,0.6505,0.6506,141800000.0
2008-09-11 06:40:00,0.6506,0.6507,0.6506,0.6506,59500000.0
2008-09-11 06:41:00,0.6506,0.6507,0.6506,0.6507,69500000.0
2008-09-11 06:42:00,0.6507,0.65105,0.6507,0.65105,208400002.0
2008-09-11 06:43:00,0.65105,0.6512,0.651,0.651,68700001.0
2008-09-11 06:44:00,0.651,0.651,0.6508,0.651,131500000.0
2008-09-11 06:45:00,0.651,0.651,0.6508,0.6509,206900003.0
2008-09-11 06:46:00,0.65095,0.6511,0.65095,0.6511,99800001.0
2008-09-11 06:47:00,0.6511,0.6512,0.651,0.6511,628700007.0
2008-09-11 06:48:00,0.6511,0.6513,0.6511,0.6512,339400006.0
2008-09-11 06:49:00,0.6512,0.6516,0.6512,0.6515,242100000.0
2008-09-11 06:50:00,0.6515,0.6517,0.6515,0.6516,562099999.0
2008-09-11 06:51:00,0.6516,0.6516,0.6515,0.6515,119499999.0
2008-09-11 06:52:00,0.6516,0.6521,0.6515,0.65155,386700000.0
2008-09-11 06:53:00,0.65155,0.6517,0.6515,0.65155,230100002.0
2008-09-11 06:54:00,0.6516,0.6516,0.6515,0.6516,137400000.0
2008-09-11 06:55:00,0.6516,0.6516,0.65105,0.6512,181700000.0
2008-09-11 06:56:00,0.6512,0.6516,0.6512,0.65155,294700002.0
2008-09-11 06:57:00,0.65155,0.65155,0.6515,0.6515,17700000.0
2008-09-11 06:58:00,0.65155,0.6516,0.6515,0.6515,273200000.0
2008-09-11 06:59:00,0.6515,0.6515,0.6513,0.6513,329399999.0
2008-09-11 07:00:00,0.6514,0.6514,0.6514,0.6514,18800000.0
2008-09-11 07:01:00,0.6514,0.6515,0.6513,0.6514,139500000.0
2008-09-11 07:02:00,0.6514,0.6514,0.6511,0.6511,362900000.0
2008-09-11 07:03:00,0.6511,0.6511,0.6511,0.6511,121000000.0
2008-09-11 07:04:00,0.6511,0.6511,0.6511,0.6511,250700000.0
2008-09-11 07:05:00,0.6511,0.6513,0.6511,0.6512,288900004.0
2008-09-11 07:06:00,0.65077,0.65114,0.65075,0.65084,19400000.0
2008-09-11 07:07:00,0.6512,0.6512,0.6512,0.6512,7900000.0
2008-09-11 07:08:00,0.6512,0.6513,0.6512,0.6513,263699997.0
2008-09-11 07:09:00,0.6513,0.65135,0.6513,0.6513,166999996.0
2008-09-11 07:10:00,0.6513,0.6513,0.6512,0.6512,177400001.0
2008-09-11 07:11:00,0.6512,0.6512,0.6512,0.6512,91400004.0
2008-09-11 07:12:00,0.6512,0.65125,0.6512,0.65125,115500002.0
2008-09-11 07:13:00,0.65125,0.6514,0.65125,0.6514,30400000.0
2008-09-11 07:14:00,0.6514,0.6514,0.65115,0.65125,123700000.0
2008-09-11 07:15:00,0.65125,0.65125,0.65125,0.65125,22500000.0
2008-09-11 07:16:00,0.65125,0.6514,0.6512,0.6512,112000000.0
2008-09-11 07:17:00,0.6512,0.6512,0.6511,0.6511,151100002.0
2008-09-11 07:18:00,0.6511,0.6511,0.6508,0.6508,359799997.0
2008-09-11 07:19:00,0.6508,0.65085,0.6508,0.65085,159500001.0
2008-09-11 07:20:00,0.6508,0.6509,0.6508,0.65085,40400000.0
2008-09-11 07:21:00,0.65085,0.65085,0.65075,0.6508,71399999.0
2008-09-11 07:22:00,0.6508,0.6508,0.65025,0.65025,106300000.0
2008-09-11 07:23:00,0.6502,0.6503,0.6501,0.65015,120100000.0
2008-09-11 07:24:00,0.6501,0.6502,0.6501,0.6501,188000000.0
2008-09-11 07:25:00,0.65015,0.6503,0.65,0.6503,176000000.0
2008-09-11 07:26:00,0.65025,0.6508,0.6502,0.6505,254000000.0
2008-09-11 07:27:00,0.6505,0.6505,0.6504,0.6504,161000000.0
2008-09-11 07:28:00,0.6504,0.6504,0.6502,0.6503,138800000.0
2008-09-11 07:29:00,0.6503,0.65035,0.65005,0.6502,437900000.0
2008-09-11 07:30:00,0.6502,0.65045,0.6502,0.6503,114400000.0
2008-09-11 07:31:00,0.6503,0.6503,0.6501,0.6501,71600000.0
2008-09-11 07:32:00,0.6501,0.6501,0.6495,0.6495,118800000.0
2008-09-11 07:33:00,0.6495,0.6495,0.6488,0.649,220200000.0
2008-09-11 07:34:00,0.64885,0.6496,0.64885,0.6495,200000000.0
2008-09-11 07:35:00,0.6495,0.6498,0.64945,0.6498,264500000.0
2008-09-11 07:36:00,0.6498,0.6498,0.64955,0.6497,107000000.0
2008-09-11 07:37:00,0.6497,0.6498,0.6496,0.6496,94700000.0
2008-09-11 07:38:00,0.6496,0.6497,0.64945,0.6497,214200000.0
2008-09-11 07:39:00,0.6497,0.6497,0.6496,0.6496,85500000.0
2008-09-11 07:40:00,0.6496,0.64965,0.6495,0.64955,65200000.0
2008-09-11 07:41:00,0.6496,0.6499,0.64955,0.6499,98300000.0
2008-09-11 07:42:00,0.6499,0.6502,0.6499,0.6502,93000000.0
2008-09-11 07:43:00,0.65035,0.6504,0.65025,0.6503,230300000.0
2008-09-11 07:44:00,0.6503,0.6505,0.65025,0.6505,256500000.0
2008-09-11 07:45:00,0.6505,0.6509,0.6505,0.6508,210800000.0
2008-09-11 07:46:00,0.6508,0.6508,0.6506,0.6507,58300000.0
2008-09-11 07:47:00,0.6507,0.65075,0.6503,0.6503,299500000.0
2008-09-11 07:48:00,0.6503,0.6503,0.6503,0.6503,84800000.0
2008-09-11 07:49:00,0.6503,0.6503,0.6501,0.6501,20400000.0
2008-09-11 07:50:00,0.6501,0.6502,0.6501,0.65015,25400000.0
2008-09-11 07:51:00,0.6501,0.6501,0.6496,0.6501,203000002.0
2008-09-11 07:52:00,0.6501,0.6503,0.6499,0.65,148800000.0
2008-09-11 07:53:00,0.6502,0.6504,0.6502,0.6504,77200000.0
2008-09-11 07:54:00,0.6504,0.6507,0.6504,0.6507,76700000.0
2008-09-11 07:55:00,0.65065,0.6507,0.6504,0.6504,138600000.0
2008-09-11 07:56:00,0.6504,0.6504,0.6502,0.6502,32100000.0
2008-09-11 07:57:00,0.6502,0.6502,0.65,0.6501,57200000.0
2008-09-11 07:58:00,0.65015,0.65035,0.6501,0.65035,317300000.0
2008-09-11 07:59:00,0.65035,0.6505,0.65025,0.6505,152000000.0
2008-09-11 08:00:00,0.6502,0.6502,0.64985,0.65,291900000.0
2008-09-11 08:01:00,0.65,0.6502,0.6499,0.65,250300000.0
2008-09-11 08:02:00,0.65005,0.6501,0.6498,0.6501,245700000.0
2008-09-11 08:03:00,0.6501,0.6504,0.6501,0.6503,117400000.0
2008-09-11 08:04:00,0.6503,0.6504,0.6501,0.65035,260600000.0
2008-09-11 08:05:00,0.65045,0.6505,0.65035,0.6504,142400000.0
2008-09-11 08:06:00,0.6504,0.6505,0.65025,0.6503,346199999.0
2008-09-11 08:07:00,0.6503,0.6509,0.6503,0.65085,332300001.0
2008-09-11 08:08:00,0.65085,0.6511,0.65045,0.6509,397000001.0
2008-09-11 08:09:00,0.651,0.651,0.6504,0.6504,239700000.0
2008-09-11 08:10:00,0.65045,0.65075,0.65045,0.65075,154000000.0
2008-09-11 08:11:00,0.65075,0.65105,0.65075,0.651,175900000.0
2008-09-11 08:12:00,0.651,0.6515,0.65085,0.6515,244000001.0
2008-09-11 08:13:00,0.6515,0.6518,0.6513,0.65175,158900000.0
2008-09-11 08:14:00,0.6518,0.6518,0.6515,0.65175,56100000.0
2008-09-11 08:15:00,0.65175,0.65205,0.6517,0.6518,304400000.0
2008-09-11 08:16:00,0.6518,0.65195,0.6511,0.6512,243100000.0
2008-09-11 08:17:00,0.6511,0.6514,0.6508,0.65105,283200000.0
2008-09-11 08:18:00,0.65105,0.6513,0.651,0.6513,137600000.0
2008-09-11 08:19:00,0.6514,0.65155,0.65125,0.6514,187400000.0
2008-09-11 08:20:00,0.6514,0.6514,0.65075,0.65085,303500000.0
2008-09-11 08:21:00,0.6509,0.65115,0.6507,0.65115,86100000.0
2008-09-11 08:22:00,0.65115,0.65115,0.6509,0.651,97600000.0
2008-09-11 08:23:00,0.651,0.6512,0.65095,0.651,136400000.0
2008-09-11 08:24:00,0.651,0.65115,0.651,0.6511,18200000.0
2008-09-11 08:25:00,0.6511,0.6515,0.6511,0.6514,162200004.0
2008-09-11 08:26:00,0.6516,0.6517,0.6514,0.6516,166800000.0
2008-09-11 08:27:00,0.6516,0.6517,0.6516,0.6517,83400000.0
2008-09-11 08:28:00,0.6517,0.652,0.65165,0.6518,282099999.0
2008-09-11 08:29:00,0.6518,0.6518,0.6512,0.6515,316700000.0
2008-09-11 08:30:00,0.6515,0.6518,0.6514,0.65145,171800000.0
2008-09-11 08:31:00,0.65145,0.6515,0.65125,0.6513,245700000.0
2008-09-11 08:32:00,0.6513,0.6513,0.65065,0.651,222900000.0
2008-09-11 08:33:00,0.6511,0.6512,0.6508,0.6508,132800000.0
2008-09-11 08:34:00,0.6508,0.6509,0.6506,0.6506,55300000.0
2008-09-11 08:35:00,0.65065,0.6507,0.6504,0.6505,199600000.0
2008-09-11 08:36:00,0.6505,0.6505,0.65,0.65,155800000.0
2008-09-11 08:37:00,0.65,0.6505,0.65,0.6502,222700000.0
2008-09-11 08:38:00,0.6503,0.6505,0.65,0.6504,215300000.0
2008-09-11 08:39:00,0.6504,0.6511,0.65035,0.65085,209900000.0
2008-09-11 08:40:00,0.6508,0.65095,0.65025,0.6503,184800000.0
2008-09-11 08:41:00,0.6503,0.6507,0.6501,0.6507,76900000.0
2008-09-11 08:42:00,0.65055,0.6513,0.6503,0.6507,276600000.0
2008-09-11 08:43:00,0.651,0.6511,0.6509,0.6509,150200000.0
2008-09-11 08:44:00,0.65095,0.651,0.65005,0.65025,416000000.0
2008-09-11 08:45:00,0.65035,0.6504,0.64995,0.65,400700000.0
2008-09-11 08:46:00,0.6496,0.6498,0.64905,0.64945,202200000.0
2008-09-11 08:47:00,0.6495,0.64955,0.649,0.64915,237300000.0
2008-09-11 08:48:00,0.6491,0.6497,0.6491,0.6496,191700000.0
2008-09-11 08:49:00,0.6496,0.6496,0.64935,0.64955,166800000.0
2008-09-11 08:50:00,0.6496,0.64985,0.64955,0.64955,125700000.0
2008-09-11 08:51:00,0.64955,0.6497,0.64915,0.6492,222000000.0
2008-09-11 08:52:00,0.6492,0.65,0.6492,0.64975,181400000.0
2008-09-11 08:53:00,0.6497,0.6499,0.64945,0.6497,206300000.0
2008-09-11 08:54:00,0.64965,0.6498,0.6496,0.6497,138300000.0
2008-09-11 08:55:00,0.6497,0.65,0.64935,0.6494,356400001.0
2008-09-11 08:56:00,0.6494,0.6497,0.64935,0.6496,116400000.0
2008-09-11 08:57:00,0.6494,0.6499,0.64935,0.6499,212499999.0
2008-09-11 08:58:00,0.6499,0.6499,0.6497,0.6498,68500000.0
2008-09-11 08:59:00,0.6497,0.6497,0.649,0.649,215200000.0
2008-09-11 09:00:00,0.6489,0.6494,0.64885,0.6493,217100000.0
2008-09-11 09:01:00,0.6493,0.6495,0.64905,0.6491,294400000.0
2008-09-11 09:02:00,0.649,0.6494,0.64885,0.6493,304700000.0
2008-09-11 09:03:00,0.6494,0.6494,0.64895,0.649,255200000.0
2008-09-11 09:04:00,0.649,0.649,0.6483,0.6485,270000000.0
2008-09-11 09:05:00,0.6485,0.6492,0.6481,0.6488,273900002.0
2008-09-11 09:06:00,0.6488,0.649,0.64875,0.649,249200000.0
2008-09-11 09:07:00,0.649,0.6495,0.649,0.64925,179100000.0
2008-09-11 09:08:00,0.64925,0.6496,0.649,0.649,203100000.0
2008-09-11 09:09:00,0.649,0.649,0.64865,0.6487,243600000.0
2008-09-11 09:10:00,0.64865,0.64865,0.6483,0.6484,376100000.0
2008-09-11 09:11:00,0.6484,0.6484,0.64795,0.6482,357100000.0
2008-09-11 09:12:00,0.6482,0.64845,0.6481,0.64825,435200000.0
2008-09-11 09:13:00,0.64825,0.6483,0.6481,0.6483,222800000.0
2008-09-11 09:14:00,0.6483,0.6485,0.6483,0.6485,178100000.0
2008-09-11 09:15:00,0.6485,0.6486,0.6484,0.6485,88300000.0
2008-09-11 09:16:00,0.6485,0.6486,0.6482,0.64825,416800000.0
2008-09-11 09:17:00,0.64855,0.6492,0.64845,0.6491,421900000.0
2008-09-11 09:18:00,0.6491,0.6493,0.6491,0.6493,70000000.0
2008-09-11 09:19:00,0.64925,0.64965,0.6492,0.64965,328000000.0
2008-09-11 09:20:00,0.64965,0.6497,0.6495,0.64955,239700000.0
2008-09-11 09:21:00,0.64955,0.64955,0.6494,0.6494,120100000.0
2008-09-11 09:22:00,0.6494,0.6495,0.6494,0.6494,61100000.0
2008-09-11 09:23:00,0.6494,0.6494,0.6493,0.6493,17500000.0
2008-09-11 09:24:00,0.6493,0.6493,0.6492,0.6493,87300000.0
2008-09-11 09:25:00,0.6493,0.6493,0.64885,0.64905,230600001.0
2008-09-11 09:26:00,0.649,0.649,0.64885,0.6489,119800000.0
2008-09-11 09:27:00,0.6489,0.6489,0.64885,0.6489,115900000.0
2008-09-11 09:28:00,0.6489,0.64915,0.6489,0.64905,213900000.0
2008-09-11 09:29:00,0.64905,0.6493,0.64905,0.6492,166100000.0
2008-09-11 09:30:00,0.6492,0.64925,0.64905,0.6491,308400000.0
2008-09-11 09:31:00,0.6491,0.6491,0.64885,0.6489,288200000.0
2008-09-11 09:32:00,0.6489,0.6489,0.64845,0.64855,77700000.0
2008-09-11 09:33:00,0.64855,0.6487,0.64845,0.64845,190500000.0
2008-09-11 09:34:00,0.6485,0.6485,0.64785,0.6479,597600000.0
2008-09-11 09:35:00,0.6479,0.6482,0.64755,0.64755,342800000.0
2008-09-11 09:36:00,0.6477,0.6477,0.6467,0.64685,378200000.0
2008-09-11 09:37:00,0.6468,0.6471,0.64595,0.6471,381900000.0
2008-09-11 09:38:00,0.64715,0.6477,0.64705,0.64735,386100000.0
2008-09-11 09:39:00,0.64735,0.6477,0.6473,0.6476,302600000.0
2008-09-11 09:40:00,0.6475,0.6476,0.64675,0.647,498500000.0
2008-09-11 09:41:00,0.64695,0.647,0.6466,0.6468,324300000.0
2008-09-11 09:42:00,0.6467,0.6468,0.64635,0.64635,260800000.0
2008-09-11 09:43:00,0.6463,0.6471,0.64615,0.6466,432200000.0
2008-09-11 09:44:00,0.6466,0.6467,0.64635,0.6464,299800000.0
2008-09-11 09:45:00,0.64635,0.6464,0.6461,0.6462,212200000.0
2008-09-11 09:46:00,0.64625,0.64625,0.6457,0.64595,295700000.0
2008-09-11 09:47:00,0.646,0.64645,0.6459,0.64635,396300000.0
2008-09-11 09:48:00,0.64635,0.6465,0.64595,0.6462,234900000.0
2008-09-11 09:49:00,0.6462,0.6462,0.6458,0.64595,195600000.0
2008-09-11 09:50:00,0.646,0.6462,0.6458,0.6461,269800000.0
2008-09-11 09:51:00,0.6461,0.64635,0.64595,0.64605,202700000.0
2008-09-11 09:52:00,0.6461,0.6462,0.6458,0.646,207800000.0
2008-09-11 09:53:00,0.64595,0.6462,0.6458,0.64605,286600000.0
2008-09-11 09:54:00,0.646,0.6461,0.6458,0.6458,222900000.0
2008-09-11 09:55:00,0.64585,0.6461,0.64585,0.64585,153500000.0
2008-09-11 09:56:00,0.646,0.646,0.6457,0.6459,116200000.0
2008-09-11 09:57:00,0.64595,0.6466,0.64585,0.64635,223000000.0
2008-09-11 09:58:00,0.6464,0.6466,0.6463,0.6465,166600000.0
2008-09-11 09:59:00,0.64635,0.6465,0.6462,0.64625,160400000.0
2008-09-11 10:00:00,0.64625,0.6463,0.6454,0.6456,250300000.0
2008-09-11 10:01:00,0.64565,0.6459,0.64545,0.6459,180300000.0
2008-09-11 10:02:00,0.6459,0.6459,0.6456,0.6457,241700000.0
2008-09-11 10:03:00,0.64575,0.6464,0.6457,0.6464,67500000.0
2008-09-11 10:04:00,0.64625,0.6464,0.64595,0.6462,252600000.0
2008-09-11 10:05:00,0.64615,0.64615,0.6456,0.64575,179300000.0
2008-09-11 10:06:00,0.6458,0.64585,0.6455,0.6455,218500000.0
2008-09-11 10:07:00,0.6455,0.64575,0.64545,0.6455,82800000.0
2008-09-11 10:08:00,0.6455,0.64575,0.6454,0.6455,220500000.0
2008-09-11 10:09:00,0.6455,0.6458,0.6454,0.6456,256500000.0
2008-09-11 10:10:00,0.6457,0.6461,0.6456,0.646,142600001.0
2008-09-11 10:11:00,0.646,0.646,0.64535,0.6455,133000000.0
2008-09-11 10:12:00,0.64555,0.64615,0.64555,0.64605,113000000.0
2008-09-11 10:13:00,0.646,0.64605,0.64585,0.646,152600000.0
2008-09-11 10:14:00,0.6461,0.6462,0.6457,0.6457,184500000.0
2008-09-11 10:15:00,0.6457,0.6457,0.6454,0.6455,177100000.0
2008-09-11 10:16:00,0.6455,0.6457,0.6454,0.6456,188000000.0
2008-09-11 10:17:00,0.64565,0.646,0.64565,0.646,123600000.0
2008-09-11 10:18:00,0.646,0.6461,0.646,0.646,112800000.0
2008-09-11 10:19:00,0.646,0.646,0.646,0.646,46000000.0
2008-09-11 10:20:00,0.646,0.6465,0.646,0.64635,152900000.0
2008-09-11 10:21:00,0.6464,0.6464,0.64625,0.6464,165300000.0
2008-09-11 10:22:00,0.6464,0.6464,0.64625,0.6463,145500000.0
2008-09-11 10:23:00,0.6463,0.6463,0.646,0.6462,130200000.0
2008-09-11 10:24:00,0.6462,0.6462,0.6462,0.6462,9000000.0
2008-09-11 10:25:00,0.6462,0.6462,0.6461,0.64615,84800000.0
2008-09-11 10:26:00,0.64615,0.6462,0.646,0.64605,41500000.0
2008-09-11 10:27:00,0.646,0.646,0.64595,0.64595,68200000.0
2008-09-11 10:28:00,0.646,0.64605,0.64595,0.64595,53200000.0
2008-09-11 10:29:00,0.646,0.6463,0.64585,0.6462,194300000.0
2008-09-11 10:30:00,0.6462,0.6462,0.6459,0.646,176500000.0
2008-09-11 10:31:00,0.646,0.646,0.64555,0.64595,235700000.0
2008-09-11 10:32:00,0.6459,0.64615,0.6459,0.64605,161100000.0
2008-09-11 10:33:00,0.64605,0.64605,0.6458,0.64595,120800000.0
2008-09-11 10:34:00,0.646,0.64605,0.64595,0.646,120000000.0
2008-09-11 10:35:00,0.646,0.64615,0.646,0.646,206000000.0
2008-09-11 10:36:00,0.6461,0.6461,0.6457,0.6457,345600000.0
2008-09-11 10:37:00,0.6457,0.64575,0.64545,0.6456,390700000.0
2008-09-11 10:38:00,0.6456,0.6457,0.6449,0.64505,452600000.0
2008-09-11 10:39:00,0.64505,0.6452,0.64495,0.6451,269300000.0
2008-09-11 10:40:00,0.6451,0.64525,0.645,0.6451,182800000.0
2008-09-11 10:41:00,0.64505,0.64505,0.6441,0.6442,314800000.0
2008-09-11 10:42:00,0.64415,0.6447,0.6441,0.6444,434000000.0
2008-09-11 10:43:00,0.64445,0.64445,0.6441,0.6444,824000000.0
2008-09-11 10:44:00,0.64435,0.6445,0.64415,0.64425,325000000.0
2008-09-11 10:45:00,0.64425,0.6444,0.64365,0.6437,401299999.0
2008-09-11 10:46:00,0.64365,0.64425,0.64365,0.6441,242300000.0
2008-09-11 10:47:00,0.6441,0.6446,0.644,0.64445,373000000.0
2008-09-11 10:48:00,0.6445,0.6447,0.6444,0.64445,272700000.0
2008-09-11 10:49:00,0.6445,0.6448,0.6442,0.64455,270500000.0
2008-09-11 10:50:00,0.64455,0.6447,0.64415,0.6442,298299999.0
2008-09-11 10:51:00,0.64415,0.6448,0.6441,0.6445,251700000.0
2008-09-11 10:52:00,0.6445,0.64485,0.64445,0.64465,262300000.0
2008-09-11 10:53:00,0.64465,0.6449,0.64445,0.6447,355500000.0
2008-09-11 10:54:00,0.6447,0.64485,0.6446,0.64475,254500000.0
2008-09-11 10:55:00,0.64475,0.64515,0.64475,0.64515,437100000.0
2008-09-11 10:56:00,0.6451,0.6453,0.6445,0.64455,582800000.0
2008-09-11 10:57:00,0.64455,0.6446,0.64435,0.6444,203500000.0
2008-09-11 10:58:00,0.6444,0.64445,0.64435,0.64445,53500000.0
2008-09-11 10:59:00,0.6444,0.6445,0.6441,0.6443,206500000.0
2008-09-11 11:00:00,0.64435,0.6447,0.64425,0.6447,316199999.0
2008-09-11 11:01:00,0.64465,0.6451,0.64465,0.64505,185500000.0
2008-09-11 11:02:00,0.64505,0.6454,0.645,0.6451,195300000.0
2008-09-11 11:03:00,0.64515,0.64545,0.6451,0.6454,239300000.0
2008-09-11 11:04:00,0.64545,0.6457,0.6451,0.6457,224400000.0
2008-09-11 11:05:00,0.6456,0.64615,0.6455,0.6461,359400000.0
2008-09-11 11:06:00,0.64615,0.64655,0.6461,0.6465,264400000.0
2008-09-11 11:07:00,0.6465,0.64665,0.64615,0.6465,611500000.0
2008-09-11 11:08:00,0.64655,0.64695,0.64645,0.6468,449000000.0
2008-09-11 11:09:00,0.6468,0.6468,0.64645,0.64645,378400000.0
2008-09-11 11:10:00,0.64645,0.64665,0.6464,0.6466,430500000.0
2008-09-11 11:11:00,0.6466,0.64685,0.64655,0.6467,229600000.0
2008-09-11 11:12:00,0.6467,0.6467,0.6465,0.6465,147600000.0
2008-09-11 11:13:00,0.64655,0.6466,0.64625,0.64635,298100000.0
2008-09-11 11:14:00,0.64635,0.64635,0.6459,0.64635,237500000.0
2008-09-11 11:15:00,0.64625,0.64635,0.6462,0.6462,228500000.0
2008-09-11 11:16:00,0.64615,0.64625,0.64515,0.64555,552800000.0
2008-09-11 11:17:00,0.6457,0.6458,0.64505,0.64535,404900000.0
2008-09-11 11:18:00,0.64535,0.6458,0.6451,0.64545,406900000.0
2008-09-11 11:19:00,0.64545,0.6457,0.6451,0.6452,411400000.0
2008-09-11 11:20:00,0.6452,0.6454,0.64495,0.6452,536300000.0
2008-09-11 11:21:00,0.64525,0.64595,0.64495,0.6456,446000000.0
2008-09-11 11:22:00,0.6456,0.646,0.6456,0.64565,349400000.0
2008-09-11 11:23:00,0.6457,0.64605,0.64555,0.64595,278200000.0
2008-09-11 11:24:00,0.64595,0.6463,0.64545,0.64565,613200000.0
2008-09-11 11:25:00,0.64565,0.6458,0.6456,0.6457,173900000.0
2008-09-11 11:26:00,0.6457,0.64575,0.6456,0.64565,164200000.0
2008-09-11 11:27:00,0.64565,0.64575,0.64555,0.6457,333300000.0
2008-09-11 11:28:00,0.6456,0.6459,0.64545,0.6459,431400000.0
2008-09-11 11:29:00,0.64585,0.6459,0.6457,0.64575,98000000.0
2008-09-11 11:30:00,0.64575,0.64585,0.64575,0.6458,74500000.0
2008-09-11 11:31:00,0.64575,0.6458,0.6456,0.6456,174700000.0
2008-09-11 11:32:00,0.6456,0.6456,0.6455,0.6455,53200000.0
2008-09-11 11:33:00,0.6455,0.6457,0.6452,0.64535,236300000.0
2008-09-11 11:34:00,0.64525,0.64545,0.64525,0.64535,492200000.0
2008-09-11 11:35:00,0.64535,0.6455,0.64505,0.64505,328000000.0
2008-09-11 11:36:00,0.64505,0.6451,0.64385,0.6441,260200000.0
2008-09-11 11:37:00,0.6441,0.6441,0.6438,0.644,162500000.0
2008-09-11 11:38:00,0.6441,0.6445,0.6441,0.64425,162600000.0
2008-09-11 11:39:00,0.6443,0.6443,0.64405,0.64415,253300000.0
2008-09-11 11:40:00,0.6442,0.64425,0.6439,0.6439,113100000.0
2008-09-11 11:41:00,0.6439,0.6442,0.64375,0.64405,175300000.0
2008-09-11 11:42:00,0.64415,0.6443,0.6441,0.6441,84200000.0
2008-09-11 11:43:00,0.64415,0.6442,0.6439,0.64415,106000000.0
2008-09-11 11:44:00,0.6442,0.6443,0.64415,0.64425,69400000.0
2008-09-11 11:45:00,0.6443,0.6446,0.64425,0.6445,215000000.0
2008-09-11 11:46:00,0.6445,0.6447,0.64445,0.6446,161100000.0
2008-09-11 11:47:00,0.6446,0.6448,0.6445,0.6448,68000000.0
2008-09-11 11:48:00,0.6448,0.6448,0.6444,0.6446,70000000.0
2008-09-11 11:49:00,0.6446,0.6447,0.6445,0.6446,161700000.0
2008-09-11 11:50:00,0.6446,0.64495,0.6446,0.64465,310300000.0
2008-09-11 11:51:00,0.64465,0.6451,0.6445,0.64495,289700000.0
2008-09-11 11:52:00,0.64505,0.6454,0.64495,0.64535,205200000.0
2008-09-11 11:53:00,0.64535,0.6455,0.6451,0.64515,311800000.0
2008-09-11 11:54:00,0.64515,0.6455,0.64515,0.6454,185400000.0
2008-09-11 11:55:00,0.64535,0.6456,0.64535,0.6455,254100002.0
2008-09-11 11:56:00,0.6455,0.6455,0.6451,0.64545,163400000.0
2008-09-11 11:57:00,0.64545,0.6457,0.64545,0.64555,60600000.0
2008-09-11 11:58:00,0.6456,0.6456,0.6455,0.64555,84300000.0
2008-09-11 11:59:00,0.6456,0.64565,0.64555,0.6456,119300000.0
2008-09-11 12:00:00,0.6456,0.6457,0.64555,0.64565,102300000.0
2008-09-11 12:01:00,0.64565,0.64585,0.6456,0.64585,186300000.0
2008-09-11 12:02:00,0.6459,0.6462,0.64575,0.6462,103800000.0
2008-09-11 12:03:00,0.6462,0.6462,0.6458,0.6459,97500000.0
2008-09-11 12:04:00,0.6459,0.64645,0.6459,0.6464,272400000.0
2008-09-11 12:05:00,0.6464,0.6467,0.6463,0.6467,184300000.0
2008-09-11 12:06:00,0.6467,0.6467,0.64645,0.6466,86100000.0
2008-09-11 12:07:00,0.6466,0.6466,0.64595,0.64595,156700000.0
2008-09-11 12:08:00,0.64595,0.6464,0.64595,0.6464,187200000.0
2008-09-11 12:09:00,0.6464,0.6465,0.6463,0.6463,35600000.0
2008-09-11 12:10:00,0.64635,0.6465,0.64625,0.64635,78300000.0
2008-09-11 12:11:00,0.6463,0.6465,0.6463,0.64645,78700000.0
2008-09-11 12:12:00,0.6465,0.6467,0.6465,0.6466,94000000.0
2008-09-11 12:13:00,0.6465,0.64715,0.6465,0.647,141000000.0
2008-09-11 12:14:00,0.6469,0.6471,0.64685,0.647,186500000.0
2008-09-11 12:15:00,0.64705,0.6472,0.64695,0.6472,289700000.0
2008-09-11 12:16:00,0.6472,0.6473,0.64715,0.64715,105600000.0
2008-09-11 12:17:00,0.64715,0.64735,0.64715,0.64735,102100000.0
2008-09-11 12:18:00,0.6473,0.6474,0.64715,0.6472,166800000.0
2008-09-11 12:19:00,0.64715,0.6472,0.647,0.647,171100000.0
2008-09-11 12:20:00,0.6472,0.6472,0.64705,0.6472,32100000.0
2008-09-11 12:21:00,0.64705,0.6472,0.64705,0.6471,29900000.0
2008-09-11 12:22:00,0.64705,0.6472,0.6468,0.64685,114300000.0
2008-09-11 12:23:00,0.6468,0.6469,0.6468,0.64685,145100000.0
2008-09-11 12:24:00,0.6468,0.647,0.64675,0.647,57900000.0
2008-09-11 12:25:00,0.647,0.647,0.6465,0.6469,138900000.0
2008-09-11 12:26:00,0.6469,0.6472,0.6467,0.647,298500000.0
2008-09-11 12:27:00,0.6469,0.6471,0.6467,0.647,365000000.0
2008-09-11 12:28:00,0.647,0.647,0.64645,0.6469,248400000.0
2008-09-11 12:29:00,0.6468,0.6471,0.6468,0.64685,68000000.0
2008-09-11 12:30:00,0.6469,0.647,0.6469,0.64695,78200000.0
2008-09-11 12:31:00,0.64695,0.6471,0.64675,0.64675,256300000.0
2008-09-11 12:32:00,0.647,0.6471,0.64675,0.64705,313100000.0
2008-09-11 12:33:00,0.6471,0.6479,0.6471,0.6479,118100000.0
2008-09-11 12:34:00,0.6479,0.6479,0.6475,0.6475,90200000.0
2008-09-11 12:35:00,0.64755,0.6485,0.6475,0.6485,356700000.0
2008-09-11 12:36:00,0.6485,0.6486,0.6482,0.6482,362000000.0
2008-09-11 12:37:00,0.64815,0.64855,0.64815,0.6484,320400000.0
2008-09-11 12:38:00,0.6484,0.6484,0.64825,0.64825,41900000.0
2008-09-11 12:39:00,0.6482,0.6483,0.64795,0.64805,315400000.0
2008-09-11 12:40:00,0.64805,0.64805,0.6476,0.6476,214700000.0
2008-09-11 12:41:00,0.64755,0.6479,0.6475,0.64755,222900000.0
2008-09-11 12:42:00,0.64755,0.64755,0.64725,0.64735,438600000.0
2008-09-11 12:43:00,0.64735,0.6474,0.6471,0.6472,133100000.0
2008-09-11 12:44:00,0.64715,0.64725,0.64715,0.6472,53100000.0
2008-09-11 12:45:00,0.64725,0.6473,0.64715,0.6473,190600000.0
2008-09-11 12:46:00,0.64735,0.64735,0.6472,0.64725,65800000.0
2008-09-11 12:47:00,0.64725,0.6473,0.64695,0.64725,192000000.0
2008-09-11 12:48:00,0.6472,0.64725,0.647,0.6471,166200000.0
2008-09-11 12:49:00,0.64705,0.6471,0.647,0.64705,70100000.0
2008-09-11 12:50:00,0.647,0.6474,0.647,0.6473,96400000.0
2008-09-11 12:51:00,0.64735,0.6475,0.6473,0.64735,97600000.0
2008-09-11 12:52:00,0.6473,0.6473,0.6473,0.6473,37400000.0
2008-09-11 12:53:00,0.64735,0.6474,0.6473,0.64735,59600000.0
2008-09-11 12:54:00,0.64735,0.6474,0.6473,0.6474,27600000.0
2008-09-11 12:55:00,0.6474,0.6477,0.6474,0.64765,369500000.0
2008-09-11 12:56:00,0.64765,0.64765,0.6475,0.64765,131400000.0
2008-09-11 12:57:00,0.6478,0.64795,0.64755,0.6479,194800000.0
2008-09-11 12:58:00,0.64795,0.648,0.64785,0.64795,142100000.0
2008-09-11 12:59:00,0.648,0.6482,0.648,0.64815,164100000.0
2008-09-11 13:00:00,0.6481,0.64825,0.648,0.64805,147500000.0
2008-09-11 13:01:00,0.648,0.64805,0.64755,0.64755,125600000.0
2008-09-11 13:02:00,0.64755,0.6476,0.64755,0.64755,26100000.0
2008-09-11 13:03:00,0.6476,0.6478,0.6476,0.64775,67900000.0
2008-09-11 13:04:00,0.64775,0.6478,0.6474,0.6474,101700000.0
2008-09-11 13:05:00,0.6474,0.6476,0.64735,0.64735,362300000.0
2008-09-11 13:06:00,0.64735,0.64735,0.64685,0.64685,134600000.0
2008-09-11 13:07:00,0.6469,0.64705,0.6464,0.64685,429000000.0
2008-09-11 13:08:00,0.6469,0.6469,0.6466,0.6466,83600000.0
2008-09-11 13:09:00,0.6467,0.6467,0.64665,0.6467,52500000.0
2008-09-11 13:10:00,0.6468,0.6471,0.64675,0.64705,194100000.0
2008-09-11 13:11:00,0.64705,0.64775,0.64705,0.6475,274700000.0
2008-09-11 13:12:00,0.6474,0.6474,0.64715,0.6472,187000000.0
2008-09-11 13:13:00,0.64725,0.6476,0.64715,0.6474,342400000.0
2008-09-11 13:14:00,0.64725,0.6477,0.64725,0.6477,347600000.0
2008-09-11 13:15:00,0.64765,0.6479,0.64755,0.6477,144700000.0
2008-09-11 13:16:00,0.6477,0.6479,0.64765,0.64775,261900000.0
2008-09-11 13:17:00,0.64775,0.6478,0.6476,0.6477,119800000.0
2008-09-11 13:18:00,0.6478,0.6478,0.64765,0.64765,158100000.0
2008-09-11 13:19:00,0.64765,0.64765,0.6474,0.6474,72100000.0
2008-09-11 13:20:00,0.6474,0.6474,0.64725,0.6474,120300000.0
2008-09-11 13:21:00,0.6474,0.6476,0.64725,0.6473,286000000.0
2008-09-11 13:22:00,0.64715,0.6473,0.6471,0.64715,163600000.0
2008-09-11 13:23:00,0.64715,0.6472,0.6471,0.64715,103300000.0
2008-09-11 13:24:00,0.64715,0.6472,0.64715,0.64715,60900000.0
2008-09-11 13:25:00,0.64715,0.6476,0.64715,0.6476,110700000.0
2008-09-11 13:26:00,0.6476,0.64775,0.64755,0.6476,104600000.0
2008-09-11 13:27:00,0.6476,0.64795,0.64745,0.6476,453300000.0
2008-09-11 13:28:00,0.64755,0.6476,0.6468,0.6469,391400000.0
2008-09-11 13:29:00,0.6469,0.647,0.64675,0.6469,404600000.0
2008-09-11 13:30:00,0.6469,0.6469,0.64675,0.64675,182300000.0
2008-09-11 13:31:00,0.6468,0.64685,0.64665,0.6468,164300000.0
2008-09-11 13:32:00,0.6469,0.6471,0.64675,0.64695,224000000.0
2008-09-11 13:33:00,0.647,0.6471,0.64695,0.6471,173800000.0
2008-09-11 13:34:00,0.6471,0.6472,0.6471,0.64715,136900000.0
2008-09-11 13:35:00,0.64715,0.6472,0.6471,0.6471,171000000.0
2008-09-11 13:36:00,0.64705,0.6471,0.6466,0.6467,368500001.0
2008-09-11 13:37:00,0.64665,0.6469,0.6466,0.6466,237700000.0
2008-09-11 13:38:00,0.6467,0.6469,0.64665,0.6467,75600000.0
2008-09-11 13:39:00,0.6468,0.647,0.6467,0.64685,41200000.0
2008-09-11 13:40:00,0.64685,0.6469,0.64685,0.64685,24800000.0
2008-09-11 13:41:00,0.6469,0.64715,0.6469,0.647,50000000.0
2008-09-11 13:42:00,0.64695,0.64705,0.6469,0.64695,74700000.0
2008-09-11 13:43:00,0.64695,0.6471,0.6468,0.647,179200000.0
2008-09-11 13:44:00,0.647,0.6474,0.64695,0.6474,134100000.0
2008-09-11 13:45:00,0.6474,0.64745,0.6472,0.6472,95200000.0
2008-09-11 13:46:00,0.64735,0.64765,0.6471,0.6476,193200000.0
2008-09-11 13:47:00,0.6475,0.64755,0.6474,0.6474,132000000.0
2008-09-11 13:48:00,0.64745,0.6475,0.64745,0.6475,21700000.0
2008-09-11 13:49:00,0.64745,0.6475,0.64735,0.64735,107600000.0
2008-09-11 13:50:00,0.64735,0.6474,0.64735,0.64735,11300000.0
2008-09-11 13:51:00,0.6474,0.64745,0.64735,0.6474,74500000.0
2008-09-11 13:52:00,0.64735,0.6474,0.6472,0.6472,57600000.0
2008-09-11 13:53:00,0.64725,0.6473,0.647,0.6471,89600000.0
2008-09-11 13:54:00,0.6471,0.64765,0.6471,0.64765,158000000.0
2008-09-11 13:55:00,0.6476,0.6477,0.64745,0.6475,104500000.0
2008-09-11 13:56:00,0.6475,0.64765,0.647,0.6474,403600000.0
2008-09-11 13:57:00,0.6474,0.6476,0.64735,0.64745,105500000.0
2008-09-11 13:58:00,0.6475,0.6475,0.64745,0.64745,12400000.0
2008-09-11 13:59:00,0.6474,0.6476,0.64735,0.6475,74600000.0
2008-09-11 14:00:00,0.6475,0.6475,0.64735,0.6474,96200000.0
2008-09-11 14:01:00,0.64735,0.64745,0.64735,0.6474,53000000.0
2008-09-11 14:02:00,0.6474,0.6476,0.64735,0.6476,47100000.0
2008-09-11 14:03:00,0.6477,0.6477,0.6468,0.6472,63400000.0
2008-09-11 14:04:00,0.6472,0.6473,0.64705,0.64725,125000000.0
2008-09-11 14:05:00,0.64725,0.64725,0.647,0.6471,125700000.0
2008-09-11 14:06:00,0.64715,0.64715,0.6471,0.6471,17600000.0
2008-09-11 14:07:00,0.6471,0.64715,0.6471,0.64715,9000000.0
2008-09-11 14:08:00,0.64715,0.6473,0.64715,0.6473,25600000.0
2008-09-11 14:09:00,0.6474,0.6479,0.6474,0.64785,176600000.0
2008-09-11 14:10:00,0.64785,0.64795,0.64775,0.6478,90000000.0
2008-09-11 14:11:00,0.6478,0.64805,0.64775,0.648,183100000.0
2008-09-11 14:12:00,0.64805,0.64805,0.64795,0.648,41900000.0
2008-09-11 14:13:00,0.648,0.648,0.648,0.648,15500000.0
2008-09-11 14:14:00,0.64795,0.648,0.64775,0.64785,113100000.0
2008-09-11 14:15:00,0.64785,0.64785,0.6471,0.64725,263000000.0
2008-09-11 14:16:00,0.64725,0.6477,0.64725,0.6477,71300000.0
2008-09-11 14:17:00,0.64765,0.6478,0.6475,0.64755,94000000.0
2008-09-11 14:18:00,0.6477,0.64785,0.6474,0.6475,194600000.0
2008-09-11 14:19:00,0.6475,0.64775,0.6474,0.64755,123600000.0
2008-09-11 14:20:00,0.64755,0.6476,0.6475,0.6475,80600000.0
2008-09-11 14:21:00,0.6475,0.648,0.6474,0.648,269100000.0
2008-09-11 14:22:00,0.648,0.648,0.648,0.648,3100000.0
2008-09-11 14:23:00,0.648,0.648,0.64755,0.6477,135400000.0
2008-09-11 14:24:00,0.6477,0.6483,0.64765,0.64815,117500000.0
2008-09-11 14:25:00,0.6481,0.6482,0.648,0.6481,138900000.0
2008-09-11 14:26:00,0.64805,0.6482,0.64805,0.6482,81600000.0
2008-09-11 14:27:00,0.648,0.64845,0.648,0.648,143800000.0
2008-09-11 14:28:00,0.648,0.6482,0.648,0.6482,66700000.0
2008-09-11 14:29:00,0.6482,0.64885,0.64805,0.64825,96000000.0
2008-09-11 14:30:00,0.6481,0.6489,0.6481,0.6487,193300000.0
2008-09-11 14:31:00,0.64885,0.64945,0.64875,0.6493,211000000.0
2008-09-11 14:32:00,0.6493,0.64945,0.64925,0.6493,101700000.0
2008-09-11 14:33:00,0.6493,0.6493,0.6489,0.64925,62800000.0
2008-09-11 14:34:00,0.649,0.64915,0.6483,0.64845,156000000.0
2008-09-11 14:35:00,0.64845,0.6487,0.6483,0.64855,167300000.0
2008-09-11 14:36:00,0.64865,0.6487,0.64835,0.6486,128100000.0
2008-09-11 14:37:00,0.64865,0.64865,0.64845,0.6485,22500000.0
2008-09-11 14:38:00,0.64855,0.6486,0.64855,0.6486,14200000.0
2008-09-11 14:39:00,0.6486,0.6489,0.6485,0.6487,74700000.0
2008-09-11 14:40:00,0.6488,0.64895,0.64815,0.6483,130000000.0
2008-09-11 14:41:00,0.64825,0.64835,0.6473,0.6474,216100000.0
2008-09-11 14:42:00,0.6474,0.64755,0.64685,0.64705,214500000.0
2008-09-11 14:43:00,0.6472,0.6473,0.6465,0.64665,141100000.0
2008-09-11 14:44:00,0.6467,0.64685,0.6466,0.64665,94100000.0
2008-09-11 14:45:00,0.64655,0.64685,0.64655,0.6466,158100000.0
2008-09-11 14:46:00,0.64655,0.64665,0.6462,0.6466,151900000.0
2008-09-11 14:47:00,0.6466,0.64675,0.64635,0.64665,112000000.0
2008-09-11 14:48:00,0.6466,0.6472,0.6466,0.6467,192900000.0
2008-09-11 14:49:00,0.64665,0.64675,0.64635,0.64635,214800000.0
2008-09-11 14:50:00,0.64635,0.64655,0.64635,0.64635,83700000.0
2008-09-11 14:51:00,0.6463,0.64655,0.6462,0.64655,95000000.0
2008-09-11 14:52:00,0.64655,0.6467,0.6465,0.6467,105800000.0
2008-09-11 14:53:00,0.6467,0.6471,0.6466,0.6471,93900000.0
2008-09-11 14:54:00,0.647,0.64705,0.64685,0.64685,82200000.0
2008-09-11 14:55:00,0.6469,0.6469,0.64665,0.64685,92800000.0
2008-09-11 14:56:00,0.6469,0.647,0.6469,0.647,45000000.0
2008-09-11 14:57:00,0.64695,0.6472,0.6466,0.64665,177000000.0
2008-09-11 14:58:00,0.6466,0.6468,0.6465,0.6465,52500000.0
2008-09-11 14:59:00,0.64655,0.64695,0.64655,0.6467,98000000.0
2008-09-11 15:00:00,0.64675,0.647,0.64645,0.64655,225800000.0
2008-09-11 15:01:00,0.64655,0.64695,0.6464,0.6467,238900000.0
2008-09-11 15:02:00,0.64675,0.64715,0.64665,0.647,196900000.0
2008-09-11 15:03:00,0.647,0.64705,0.6468,0.647,94800000.0
2008-09-11 15:04:00,0.647,0.647,0.64655,0.64675,100400000.0
2008-09-11 15:05:00,0.6468,0.647,0.6467,0.64675,94600000.0
2008-09-11 15:06:00,0.6469,0.6469,0.6467,0.6467,99400000.0
2008-09-11 15:07:00,0.64665,0.64675,0.64665,0.6467,18600000.0
2008-09-11 15:08:00,0.6467,0.6472,0.6467,0.64675,182100000.0
2008-09-11 15:09:00,0.6468,0.64715,0.6468,0.64695,137800000.0
2008-09-11 15:10:00,0.6471,0.6472,0.64705,0.64715,84900000.0
2008-09-11 15:11:00,0.6471,0.64715,0.6468,0.6468,55200000.0
2008-09-11 15:12:00,0.6468,0.6468,0.64675,0.64675,21700000.0
2008-09-11 15:13:00,0.64675,0.647,0.6466,0.647,174800000.0
2008-09-11 15:14:00,0.647,0.647,0.6468,0.64685,168600000.0
2008-09-11 15:15:00,0.6469,0.6469,0.6468,0.6469,100900000.0
2008-09-11 15:16:00,0.6469,0.6469,0.64655,0.64675,92700000.0
2008-09-11 15:17:00,0.64675,0.64685,0.6467,0.64685,77500000.0
2008-09-11 15:18:00,0.6467,0.647,0.64665,0.64685,165800000.0
2008-09-11 15:19:00,0.64685,0.6474,0.6467,0.64705,123300000.0
2008-09-11 15:20:00,0.64705,0.64715,0.64695,0.647,203900000.0
2008-09-11 15:21:00,0.6471,0.6471,0.64695,0.647,111300000.0
2008-09-11 15:22:00,0.647,0.6471,0.647,0.647,64400000.0
2008-09-11 15:23:00,0.647,0.647,0.647,0.647,6000000.0
2008-09-11 15:24:00,0.647,0.64705,0.64685,0.6469,111400000.0
2008-09-11 15:25:00,0.6469,0.64705,0.6469,0.6469,41400000.0
2008-09-11 15:26:00,0.64695,0.647,0.64685,0.647,352400000.0
2008-09-11 15:27:00,0.647,0.647,0.64685,0.6469,172000001.0
2008-09-11 15:28:00,0.6469,0.647,0.64685,0.64685,60100000.0
2008-09-11 15:29:00,0.6469,0.6471,0.64685,0.64695,209500000.0
2008-09-11 15:30:00,0.64695,0.64715,0.64695,0.64705,126600000.0
2008-09-11 15:31:00,0.64705,0.6471,0.64695,0.647,516499998.0
2008-09-11 15:32:00,0.647,0.647,0.6466,0.6467,207900000.0
2008-09-11 15:33:00,0.6467,0.6469,0.64655,0.64655,240700000.0
2008-09-11 15:34:00,0.64655,0.6467,0.6465,0.6465,203800000.0
2008-09-11 15:35:00,0.6467,0.6467,0.6467,0.6467,44600000.0
2008-09-11 15:36:00,0.6467,0.64675,0.64665,0.64665,71000000.0
2008-09-11 15:37:00,0.64665,0.647,0.64665,0.6468,417100000.0
2008-09-11 15:38:00,0.6468,0.647,0.6468,0.6469,368899996.0
2008-09-11 15:39:00,0.6469,0.6471,0.6469,0.64695,165700000.0
2008-09-11 15:40:00,0.647,0.647,0.6465,0.6468,107100000.0
2008-09-11 15:41:00,0.6468,0.6468,0.6467,0.6467,12600000.0
2008-09-11 15:42:00,0.64665,0.6467,0.64665,0.6467,57100000.0
2008-09-11 15:43:00,0.6467,0.6469,0.6467,0.6468,161900000.0
2008-09-11 15:44:00,0.6468,0.6468,0.64675,0.6468,39500000.0
2008-09-11 15:45:00,0.6468,0.6468,0.6464,0.6465,57300000.0
2008-09-11 15:46:00,0.6465,0.6466,0.64645,0.6465,69100000.0
2008-09-11 15:47:00,0.6465,0.6465,0.64555,0.646,291600000.0
2008-09-11 15:48:00,0.64595,0.6462,0.64515,0.64575,325300000.0
2008-09-11 15:49:00,0.6458,0.6463,0.6455,0.6461,703600004.0
2008-09-11 15:50:00,0.6461,0.6462,0.6456,0.64615,512300000.0
2008-09-11 15:51:00,0.64615,0.6462,0.6457,0.6457,229800000.0
2008-09-11 15:52:00,0.6457,0.646,0.6457,0.64595,238200000.0
2008-09-11 15:53:00,0.64595,0.64595,0.64565,0.6458,260600000.0
2008-09-11 15:54:00,0.64585,0.64615,0.64585,0.6459,56600000.0
2008-09-11 15:55:00,0.646,0.646,0.6456,0.6458,117800000.0
2008-09-11 15:56:00,0.6458,0.6459,0.6457,0.64585,122200000.0
2008-09-11 15:57:00,0.646,0.6461,0.64585,0.64595,225100000.0
2008-09-11 15:58:00,0.6458,0.6467,0.6458,0.64655,265700000.0
2008-09-11 15:59:00,0.64655,0.6467,0.6463,0.6467,253500000.0
2008-09-11 16:00:00,0.6467,0.64675,0.6459,0.6461,370400000.0
2008-09-11 16:01:00,0.646,0.6465,0.646,0.6461,119900000.0
2008-09-11 16:02:00,0.64615,0.64645,0.64615,0.6462,134900000.0
2008-09-11 16:03:00,0.64625,0.6465,0.6461,0.6464,240700000.0
2008-09-11 16:04:00,0.6464,0.64655,0.64635,0.6464,161300000.0
2008-09-11 16:05:00,0.6464,0.6464,0.64595,0.646,196300000.0
2008-09-11 16:06:00,0.646,0.6462,0.64535,0.6461,334000000.0
2008-09-11 16:07:00,0.6461,0.6461,0.6455,0.646,199500000.0
2008-09-11 16:08:00,0.64595,0.64625,0.6455,0.64595,245600000.0
2008-09-11 16:09:00,0.64615,0.64635,0.6456,0.64635,209000000.0
2008-09-11 16:10:00,0.64635,0.64645,0.6461,0.64635,295400000.0
2008-09-11 16:11:00,0.6463,0.6466,0.64615,0.6466,236000000.0
2008-09-11 16:12:00,0.6465,0.6466,0.64635,0.6464,253600000.0
2008-09-11 16:13:00,0.6465,0.6469,0.64635,0.64675,158800000.0
2008-09-11 16:14:00,0.64675,0.64715,0.64675,0.647,210000001.0
2008-09-11 16:15:00,0.647,0.64715,0.647,0.647,255700000.0
2008-09-11 16:16:00,0.6471,0.6471,0.64605,0.6464,465300000.0
2008-09-11 16:17:00,0.6462,0.6463,0.64535,0.646,427100000.0
2008-09-11 16:18:00,0.646,0.64615,0.6457,0.646,153900000.0
2008-09-11 16:19:00,0.64605,0.6461,0.64505,0.6457,336400000.0
2008-09-11 16:20:00,0.64575,0.64575,0.64525,0.64545,227100000.0
2008-09-11 16:21:00,0.64555,0.64555,0.64505,0.64525,589600000.0
2008-09-11 16:22:00,0.64525,0.64645,0.64525,0.64625,327000000.0
2008-09-11 16:23:00,0.6464,0.647,0.6464,0.64665,271000000.0
2008-09-11 16:24:00,0.6467,0.6471,0.64665,0.647,472099999.0
2008-09-11 16:25:00,0.647,0.647,0.64665,0.64695,146200000.0
2008-09-11 16:26:00,0.64695,0.6476,0.64685,0.64695,308500001.0
2008-09-11 16:27:00,0.6469,0.6473,0.64685,0.647,277200000.0
2008-09-11 16:28:00,0.647,0.64705,0.64695,0.64695,99000000.0
2008-09-11 16:29:00,0.647,0.647,0.6466,0.6466,297100000.0
2008-09-11 16:30:00,0.6466,0.64705,0.6464,0.6466,333000000.0
2008-09-11 16:31:00,0.6466,0.6469,0.64655,0.64675,231800000.0
2008-09-11 16:32:00,0.64675,0.64675,0.6464,0.64645,162000000.0
2008-09-11 16:33:00,0.6465,0.6466,0.6459,0.6465,240600000.0
2008-09-11 16:34:00,0.6466,0.6469,0.6464,0.6469,168200000.0
2008-09-11 16:35:00,0.6469,0.6471,0.64675,0.6471,254200000.0
2008-09-11 16:36:00,0.6471,0.6472,0.6467,0.64675,356799999.0
2008-09-11 16:37:00,0.64675,0.6468,0.64625,0.6467,226700000.0
2008-09-11 16:38:00,0.64665,0.64685,0.6463,0.6464,321300000.0
2008-09-11 16:39:00,0.6464,0.6465,0.6461,0.6464,231699998.0
2008-09-11 16:40:00,0.64645,0.6466,0.6464,0.6466,96400000.0
2008-09-11 16:41:00,0.6466,0.647,0.6466,0.6467,446900000.0
2008-09-11 16:42:00,0.6467,0.6473,0.64665,0.6472,366200000.0
2008-09-11 16:43:00,0.6472,0.64745,0.6471,0.6472,330300000.0
2008-09-11 16:44:00,0.64715,0.6479,0.64715,0.6475,409200000.0
2008-09-11 16:45:00,0.6475,0.6477,0.6474,0.6477,410900000.0
2008-09-11 16:46:00,0.6476,0.64775,0.6474,0.6477,215800000.0
2008-09-11 16:47:00,0.6477,0.6478,0.6472,0.6475,198500000.0
2008-09-11 16:48:00,0.6472,0.6476,0.64705,0.64745,208600000.0
2008-09-11 16:49:00,0.6475,0.6476,0.64745,0.64755,256200000.0
2008-09-11 16:50:00,0.64755,0.6477,0.64735,0.6476,325700000.0
2008-09-11 16:51:00,0.6475,0.648,0.6474,0.6477,441500000.0
2008-09-11 16:52:00,0.6478,0.64815,0.6476,0.64795,401700000.0
2008-09-11 16:53:00,0.64795,0.64835,0.64785,0.64795,884500000.0
2008-09-11 16:54:00,0.64795,0.6485,0.64795,0.6485,381200000.0
2008-09-11 16:55:00,0.6487,0.6489,0.64835,0.6487,322599998.0
2008-09-11 16:56:00,0.6487,0.6487,0.64835,0.6484,606399995.0
2008-09-11 16:57:00,0.64835,0.6485,0.6475,0.6475,301300000.0
2008-09-11 16:58:00,0.64795,0.64795,0.64735,0.6477,257100000.0
2008-09-11 16:59:00,0.6477,0.6478,0.6472,0.6474,450800000.0
2008-09-11 17:00:00,0.6474,0.64745,0.647,0.64715,558000000.0
2008-09-11 17:01:00,0.6473,0.6474,0.6471,0.6472,197900000.0
2008-09-11 17:02:00,0.6471,0.6471,0.6471,0.6471,105800000.0
2008-09-11 17:03:00,0.6471,0.6472,0.64605,0.64655,460000000.0
2008-09-11 17:04:00,0.64665,0.647,0.64665,0.64685,277600000.0
2008-09-11 17:05:00,0.64685,0.64715,0.64685,0.64715,76100000.0
2008-09-11 17:06:00,0.6471,0.64735,0.64705,0.64735,109300000.0
2008-09-11 17:07:00,0.6473,0.6473,0.64715,0.6472,75800000.0
2008-09-11 17:08:00,0.6472,0.6477,0.6472,0.64765,260800000.0
2008-09-11 17:09:00,0.6478,0.64825,0.6478,0.648,408300002.0
2008-09-11 17:10:00,0.64795,0.6481,0.64755,0.64765,295500001.0
2008-09-11 17:11:00,0.64765,0.6477,0.6472,0.64765,373000000.0
2008-09-11 17:12:00,0.6477,0.6477,0.647,0.647,196300000.0
2008-09-11 17:13:00,0.647,0.647,0.64675,0.6469,499800002.0
2008-09-11 17:14:00,0.6469,0.647,0.6466,0.6468,363300001.0
2008-09-11 17:15:00,0.6468,0.6476,0.6468,0.64735,388800000.0
2008-09-11 17:16:00,0.6474,0.6474,0.64725,0.6474,24000000.0
2008-09-11 17:17:00,0.64745,0.6479,0.64745,0.6478,133800000.0
2008-09-11 17:18:00,0.6478,0.6479,0.64745,0.6476,245900000.0
2008-09-11 17:19:00,0.64765,0.6477,0.6471,0.6472,282900000.0
2008-09-11 17:20:00,0.6472,0.6472,0.64665,0.647,207700000.0
2008-09-11 17:21:00,0.6471,0.6476,0.64685,0.64715,393600000.0
2008-09-11 17:22:00,0.6471,0.6474,0.64665,0.6469,613500000.0
2008-09-11 17:23:00,0.6469,0.6469,0.64635,0.6466,224400000.0
2008-09-11 17:24:00,0.6466,0.64675,0.6466,0.6466,110000000.0
2008-09-11 17:25:00,0.64665,0.64665,0.6466,0.6466,21900000.0
2008-09-11 17:26:00,0.6467,0.6467,0.6466,0.6467,141700000.0
2008-09-11 17:27:00,0.6467,0.6467,0.6461,0.64615,214400000.0
2008-09-11 17:28:00,0.6463,0.6463,0.6459,0.6459,226800000.0
2008-09-11 17:29:00,0.64595,0.6463,0.6459,0.64615,189100000.0
2008-09-11 17:30:00,0.64615,0.6463,0.64605,0.64625,165200000.0
2008-09-11 17:31:00,0.64625,0.6467,0.6462,0.64635,404500000.0
2008-09-11 17:32:00,0.6466,0.6469,0.64655,0.6469,290900000.0
2008-09-11 17:33:00,0.6469,0.6471,0.64665,0.64705,247300000.0
2008-09-11 17:34:00,0.64705,0.64725,0.647,0.64715,58300000.0
2008-09-11 17:35:00,0.6471,0.6472,0.64705,0.6471,250200000.0
2008-09-11 17:36:00,0.6472,0.6476,0.6471,0.6476,333700000.0
2008-09-11 17:37:00,0.6476,0.6482,0.6476,0.6482,331900000.0
2008-09-11 17:38:00,0.6484,0.6485,0.6482,0.6485,289800000.0
2008-09-11 17:39:00,0.6485,0.6486,0.64805,0.6485,285600000.0
2008-09-11 17:40:00,0.6485,0.6485,0.6484,0.6484,202200000.0
2008-09-11 17:41:00,0.6484,0.6486,0.6484,0.6484,384400000.0
2008-09-11 17:42:00,0.64845,0.64845,0.6478,0.6481,368400000.0
2008-09-11 17:43:00,0.6481,0.64815,0.6478,0.64795,196500000.0
2008-09-11 17:44:00,0.648,0.64855,0.648,0.64825,157800000.0
2008-09-11 17:45:00,0.6483,0.6485,0.6483,0.6485,316500000.0
2008-09-11 17:46:00,0.6485,0.64855,0.6484,0.64855,62800000.0
2008-09-11 17:47:00,0.6487,0.64915,0.64855,0.64865,405099999.0
2008-09-11 17:48:00,0.6487,0.6489,0.6485,0.64875,308999999.0
2008-09-11 17:49:00,0.64875,0.64875,0.6485,0.6485,313900000.0
2008-09-11 17:50:00,0.64855,0.64875,0.64835,0.64845,357400000.0
2008-09-11 17:51:00,0.6486,0.6486,0.6481,0.6486,148600000.0
2008-09-11 17:52:00,0.64855,0.6495,0.64855,0.6493,545000000.0
2008-09-11 17:53:00,0.6493,0.6494,0.64885,0.6491,367600000.0
2008-09-11 17:54:00,0.6491,0.64965,0.64875,0.64955,261100000.0
2008-09-11 17:55:00,0.6496,0.65065,0.64955,0.6506,194800000.0
2008-09-11 17:56:00,0.6505,0.65105,0.6505,0.6508,458100000.0
2008-09-11 17:57:00,0.6508,0.6508,0.6502,0.6503,532800000.0
2008-09-11 17:58:00,0.6503,0.6509,0.6503,0.6509,201800000.0
2008-09-11 17:59:00,0.6509,0.6509,0.65025,0.6503,200200000.0
2008-09-11 18:00:00,0.6503,0.65035,0.6502,0.6503,95000000.0
2008-09-11 18:01:00,0.6502,0.65065,0.6502,0.65065,155000000.0
2008-09-11 18:02:00,0.65075,0.6508,0.6503,0.65075,211700000.0
2008-09-11 18:03:00,0.65095,0.65135,0.65095,0.65135,126000000.0
2008-09-11 18:04:00,0.6513,0.65175,0.6513,0.65155,303200000.0
2008-09-11 18:05:00,0.6517,0.6517,0.6512,0.6515,322899999.0
2008-09-11 18:06:00,0.65155,0.65155,0.6512,0.6512,293799999.0
2008-09-11 18:07:00,0.6513,0.6513,0.65065,0.65065,139700000.0
2008-09-11 18:08:00,0.6506,0.6511,0.65045,0.65065,136700000.0
2008-09-11 18:09:00,0.6506,0.6508,0.6506,0.65075,100900000.0
2008-09-11 18:10:00,0.65075,0.651,0.65,0.65025,97600000.0
2008-09-11 18:11:00,0.6503,0.6505,0.6496,0.65015,199800000.0
2008-09-11 18:12:00,0.6501,0.6502,0.6501,0.6502,48200000.0
2008-09-11 18:13:00,0.65015,0.6502,0.6501,0.6502,274900001.0
2008-09-11 18:14:00,0.6502,0.6502,0.6501,0.6502,505999997.0
2008-09-11 18:15:00,0.6502,0.6502,0.6493,0.65,363999998.0
2008-09-11 18:16:00,0.65,0.6502,0.65,0.6501,125800000.0
2008-09-11 18:17:00,0.6501,0.6503,0.64955,0.6498,168700000.0
2008-09-11 18:18:00,0.6498,0.64985,0.6498,0.64985,31500000.0
2008-09-11 18:19:00,0.64985,0.65,0.6498,0.64995,91100000.0
2008-09-11 18:20:00,0.6499,0.6505,0.6499,0.65015,159800000.0
2008-09-11 18:21:00,0.65015,0.6504,0.65015,0.6504,65600000.0
2008-09-11 18:22:00,0.65045,0.65075,0.6504,0.65075,97600000.0
2008-09-11 18:23:00,0.65075,0.65085,0.6507,0.65085,35700000.0
2008-09-11 18:24:00,0.65085,0.65085,0.6507,0.6507,19700000.0
2008-09-11 18:25:00,0.65075,0.65075,0.6506,0.6507,59200000.0
2008-09-11 18:26:00,0.6507,0.6507,0.6506,0.6506,170300000.0
2008-09-11 18:27:00,0.6506,0.65065,0.6506,0.6506,35000000.0
2008-09-11 18:28:00,0.6506,0.6506,0.6505,0.6505,110600000.0
2008-09-11 18:29:00,0.6506,0.6506,0.6505,0.6505,16000000.0
2008-09-11 18:30:00,0.6505,0.6508,0.6503,0.6508,229900000.0
2008-09-11 18:31:00,0.65075,0.65075,0.6502,0.6503,347600000.0
2008-09-11 18:32:00,0.6503,0.6503,0.6499,0.65,104200000.0
2008-09-11 18:33:00,0.65,0.6502,0.6494,0.6495,110000000.0
2008-09-11 18:34:00,0.6495,0.65,0.6491,0.65,373800000.0
2008-09-11 18:35:00,0.65005,0.65005,0.6497,0.64985,130600000.0
2008-09-11 18:36:00,0.64985,0.64985,0.6497,0.6497,37000000.0
2008-09-11 18:37:00,0.6497,0.6499,0.6496,0.6496,94400000.0
2008-09-11 18:38:00,0.6496,0.64965,0.6495,0.6495,90600000.0
2008-09-11 18:39:00,0.64955,0.64965,0.6495,0.6495,68900000.0
2008-09-11 18:40:00,0.6495,0.6495,0.64855,0.6486,198200000.0
2008-09-11 18:41:00,0.6487,0.64895,0.6486,0.64865,141000000.0
2008-09-11 18:42:00,0.64865,0.6489,0.6486,0.6488,147000000.0
2008-09-11 18:43:00,0.6488,0.6492,0.6487,0.6489,233000000.0
2008-09-11 18:44:00,0.649,0.649,0.649,0.649,33100000.0
2008-09-11 18:45:00,0.649,0.6493,0.649,0.6493,64000000.0
2008-09-11 18:46:00,0.6493,0.6495,0.6492,0.6493,462700000.0
2008-09-11 18:47:00,0.6494,0.6495,0.64905,0.64915,339900000.0
2008-09-11 18:48:00,0.64915,0.64915,0.64915,0.64915,2900000.0
2008-09-11 18:49:00,0.649,0.64924,0.64888,0.64888,428200000.0
2008-09-11 18:50:00,0.6491,0.6491,0.6491,0.6491,16800000.0
2008-09-11 18:51:00,0.6491,0.6491,0.6491,0.6491,26300000.0
2008-09-11 18:52:00,0.6492,0.6492,0.6491,0.64915,72400000.0
2008-09-11 18:53:00,0.6491,0.6491,0.6491,0.6491,19300000.0
2008-09-11 18:54:00,0.6491,0.6491,0.6491,0.6491,15300000.0
2008-09-11 18:55:00,0.6491,0.64925,0.6491,0.64925,30700000.0
2008-09-11 18:56:00,0.64915,0.64915,0.64915,0.64915,8300000.0
2008-09-11 18:57:00,0.64925,0.64925,0.6491,0.6491,189900000.0
2008-09-11 18:58:00,0.6491,0.6491,0.6491,0.6491,4000000.0
2008-09-11 18:59:00,0.64915,0.64925,0.64915,0.6492,91200000.0
2008-09-11 19:00:00,0.64899,0.64926,0.64882,0.64897,272700000.0
2008-09-11 19:01:00,0.6491,0.6491,0.6491,0.6491,38400000.0
2008-09-11 19:02:00,0.6492,0.6492,0.6491,0.6491,25400000.0
2008-09-11 19:03:00,0.6492,0.6494,0.6491,0.6491,55300000.0
2008-09-11 19:04:00,0.6491,0.64915,0.649,0.64905,90400000.0
2008-09-11 19:05:00,0.64895,0.64895,0.6489,0.6489,26600000.0
2008-09-11 19:06:00,0.6489,0.6489,0.6488,0.6488,20500000.0
2008-09-11 19:07:00,0.6488,0.6489,0.6488,0.6488,63000000.0
2008-09-11 19:08:00,0.6488,0.6488,0.64825,0.64825,117600000.0
2008-09-11 19:09:00,0.64825,0.6487,0.64825,0.64845,122300000.0
2008-09-11 19:10:00,0.6485,0.6485,0.64785,0.648,165400000.0
2008-09-11 19:11:00,0.64795,0.6481,0.6476,0.648,169500000.0
2008-09-11 19:12:00,0.648,0.6485,0.64795,0.6484,185300000.0
2008-09-11 19:13:00,0.6484,0.6485,0.6484,0.6485,27800000.0
2008-09-11 19:14:00,0.6485,0.6485,0.6485,0.6485,14100000.0
2008-09-11 19:15:00,0.6487,0.6488,0.6486,0.6486,88900000.0
2008-09-11 19:16:00,0.6486,0.6487,0.6485,0.6486,118300000.0
2008-09-11 19:17:00,0.6486,0.6486,0.64835,0.6485,95900000.0
2008-09-11 19:18:00,0.6485,0.64855,0.6485,0.64855,7900000.0
2008-09-11 19:19:00,0.64855,0.6487,0.6485,0.6487,25400000.0
2008-09-11 19:20:00,0.6487,0.6487,0.6487,0.6487,5400000.0
2008-09-11 19:21:00,0.6487,0.649,0.6487,0.6489,79300000.0
2008-09-11 19:22:00,0.6489,0.649,0.6486,0.649,185300000.0
2008-09-11 19:23:00,0.64905,0.6494,0.6489,0.64895,154000000.0
2008-09-11 19:24:00,0.64895,0.6495,0.64885,0.6489,127000000.0
2008-09-11 19:25:00,0.6491,0.6495,0.6485,0.64915,333800000.0
2008-09-11 19:26:00,0.64915,0.64915,0.64915,0.64915,8700000.0
2008-09-11 19:27:00,0.6492,0.6492,0.649,0.649,93800000.0
2008-09-11 19:28:00,0.649,0.6492,0.649,0.64915,50100000.0
2008-09-11 19:29:00,0.64915,0.64915,0.649,0.649,57600000.0
2008-09-11 19:30:00,0.649,0.64905,0.6488,0.649,68000000.0
2008-09-11 19:31:00,0.64905,0.6493,0.64875,0.6491,169200000.0
2008-09-11 19:32:00,0.6491,0.64955,0.6491,0.64955,282800000.0
2008-09-11 19:33:00,0.64955,0.64955,0.6494,0.6494,54700000.0
2008-09-11 19:34:00,0.64945,0.6496,0.6493,0.6496,92000000.0
2008-09-11 19:35:00,0.6496,0.6496,0.6496,0.6496,5200000.0
2008-09-11 19:36:00,0.6498,0.6503,0.6497,0.6503,136000000.0
2008-09-11 19:37:00,0.6504,0.65045,0.6501,0.65015,102600000.0
2008-09-11 19:38:00,0.65015,0.65015,0.6497,0.6497,102800000.0
2008-09-11 19:39:00,0.6497,0.6498,0.6494,0.64945,117200000.0
2008-09-11 19:40:00,0.6495,0.6499,0.6495,0.6499,26600000.0
2008-09-11 19:41:00,0.65,0.6502,0.65,0.65005,56200000.0
2008-09-11 19:42:00,0.65005,0.6503,0.64995,0.6502,66300000.0
2008-09-11 19:43:00,0.6503,0.6503,0.65015,0.6502,40100000.0
2008-09-11 19:44:00,0.6503,0.65065,0.6502,0.65065,34800000.0
2008-09-11 19:45:00,0.65075,0.6509,0.65045,0.6506,132600000.0
2008-09-11 19:46:00,0.6508,0.6508,0.65005,0.65035,200200000.0
2008-09-11 19:47:00,0.65035,0.65035,0.64985,0.6503,121800000.0
2008-09-11 19:48:00,0.65025,0.6505,0.6496,0.6505,85000000.0
2008-09-11 19:49:00,0.6505,0.65055,0.6504,0.65045,66500000.0
2008-09-11 19:50:00,0.6505,0.6512,0.6505,0.6509,206899998.0
2008-09-11 19:51:00,0.6509,0.6509,0.6505,0.6508,301399999.0
2008-09-11 19:52:00,0.6509,0.651,0.6508,0.651,152000000.0
2008-09-11 19:53:00,0.651,0.651,0.651,0.651,11700000.0
2008-09-11 19:54:00,0.65085,0.65095,0.6508,0.6508,73500000.0
2008-09-11 19:55:00,0.65085,0.651,0.6507,0.65095,106800000.0
2008-09-11 19:56:00,0.65095,0.6513,0.6508,0.651,155100000.0
2008-09-11 19:57:00,0.651,0.6511,0.6509,0.651,134200000.0
2008-09-11 19:58:00,0.651,0.651,0.6508,0.65085,21700000.0
2008-09-11 19:59:00,0.65074,0.65088,0.6506,0.65065,262900004.0
2008-09-11 20:00:00,0.6508,0.65085,0.6507,0.6508,88100000.0
2008-09-11 20:01:00,0.65075,0.6512,0.6507,0.6512,134600000.0
2008-09-11 20:02:00,0.6512,0.6513,0.6507,0.65075,192000000.0
2008-09-11 20:03:00,0.6508,0.65095,0.65075,0.65075,126300000.0
2008-09-11 20:04:00,0.65075,0.6508,0.6507,0.6507,103700001.0
2008-09-11 20:05:00,0.6507,0.6509,0.6506,0.6507,276400001.0
2008-09-11 20:06:00,0.65075,0.6509,0.6507,0.6507,87300000.0
2008-09-11 20:07:00,0.6507,0.6509,0.6507,0.6507,87400000.0
2008-09-11 20:08:00,0.6507,0.6512,0.6507,0.651,60300000.0
2008-09-11 20:09:00,0.651,0.6511,0.651,0.651,24700000.0
2008-09-11 20:10:00,0.651,0.651,0.65075,0.65075,72300000.0
2008-09-11 20:11:00,0.65075,0.65075,0.65075,0.65075,12300000.0
2008-09-11 20:12:00,0.65095,0.65095,0.65075,0.6509,53200000.0
2008-09-11 20:13:00,0.6509,0.6509,0.6503,0.65035,57300000.0
2008-09-11 20:14:00,0.65035,0.65035,0.6502,0.65025,32500000.0
2008-09-11 20:15:00,0.6504,0.6504,0.6501,0.6501,93200000.0
2008-09-11 20:16:00,0.6501,0.6502,0.6499,0.6502,73300000.0
2008-09-11 20:17:00,0.6502,0.6502,0.6502,0.6502,8700000.0
2008-09-11 20:18:00,0.6502,0.6502,0.6502,0.6502,20300000.0
2008-09-11 20:19:00,0.6502,0.6502,0.6502,0.6502,2900000.0
2008-09-11 20:20:00,0.64985,0.65036,0.64976,0.64978,142400000.0
2008-09-11 20:21:00,0.65025,0.6504,0.65025,0.6504,63500000.0
2008-09-11 20:22:00,0.6504,0.6505,0.6503,0.6503,72100000.0
2008-09-11 20:23:00,0.6503,0.6503,0.6503,0.6503,5800000.0
2008-09-11 20:24:00,0.6503,0.65035,0.6503,0.65035,37400000.0
2008-09-11 20:25:00,0.65035,0.65035,0.65035,0.65035,2900000.0
2008-09-11 20:26:00,0.65035,0.6504,0.65035,0.6504,23600000.0
2008-09-11 20:27:00,0.6504,0.6506,0.6504,0.6506,38100000.0
2008-09-11 20:28:00,0.6506,0.6507,0.6506,0.65065,20300000.0
2008-09-11 20:29:00,0.65065,0.6507,0.65065,0.6507,14500000.0
2008-09-11 20:30:00,0.6507,0.6507,0.65065,0.6507,29000000.0
2008-09-11 20:31:00,0.65075,0.6511,0.65075,0.6511,25600000.0
2008-09-11 20:32:00,0.6511,0.6511,0.6511,0.6511,40000000.0
2008-09-11 20:33:00,0.6511,0.6515,0.6511,0.6515,72600000.0
2008-09-11 20:34:00,0.6515,0.65165,0.65125,0.6515,516699999.0
2008-09-11 20:35:00,0.65165,0.6517,0.6516,0.6516,267700000.0
2008-09-11 20:36:00,0.6516,0.6516,0.6515,0.6515,63900000.0
2008-09-11 20:37:00,0.6515,0.6515,0.6514,0.6514,29200000.0
2008-09-11 20:38:00,0.6515,0.6515,0.65085,0.65085,62500000.0
2008-09-11 20:39:00,0.6512,0.6513,0.65075,0.65075,137400000.0
2008-09-11 20:40:00,0.6506,0.6507,0.6504,0.6504,88700000.0
2008-09-11 20:41:00,0.6504,0.6506,0.6504,0.6506,83200000.0
2008-09-11 20:42:00,0.6506,0.6507,0.6506,0.6507,14100000.0
2008-09-11 20:43:00,0.6507,0.6507,0.6507,0.6507,4000000.0
2008-09-11 20:44:00,0.6507,0.6507,0.6507,0.6507,1400000.0
2008-09-11 20:45:00,0.6507,0.6508,0.6506,0.6507,30400000.0
2008-09-11 20:46:00,0.6507,0.6512,0.6507,0.6509,93500000.0
2008-09-11 20:47:00,0.6509,0.65135,0.6509,0.6513,67600000.0
2008-09-11 20:48:00,0.6515,0.6516,0.6513,0.6516,71800000.0
2008-09-11 20:49:00,0.6516,0.6516,0.6516,0.6516,36600000.0
2008-09-11 20:50:00,0.6516,0.6519,0.6516,0.6519,67700000.0
2008-09-11 20:51:00,0.6518,0.6518,0.6516,0.6516,106400000.0
2008-09-11 20:52:00,0.6516,0.6516,0.6513,0.6513,112000000.0
2008-09-11 20:53:00,0.6513,0.6514,0.6513,0.6514,83500000.0
2008-09-11 20:54:00,0.6513,0.6514,0.6512,0.6513,88900000.0
2008-09-11 20:55:00,0.6514,0.6514,0.6514,0.6514,9800000.0
2008-09-11 20:56:00,0.6514,0.6514,0.6513,0.6513,9300000.0
2008-09-11 20:57:00,0.6513,0.6515,0.6513,0.65145,46800000.0
2008-09-11 20:58:00,0.6515,0.6515,0.6511,0.6511,78000000.0
2008-09-11 20:59:00,0.6511,0.6511,0.6509,0.65105,16600000.0
2008-09-11 21:00:00,0.65105,0.65105,0.65095,0.65095,8700000.0
2008-09-11 21:01:00,0.65095,0.65095,0.65095,0.65095,2900000.0
2008-09-11 21:02:00,0.651,0.6511,0.6507,0.6507,82100000.0
2008-09-11 21:03:00,0.6507,0.6507,0.6507,0.6507,6300000.0
2008-09-11 21:04:00,0.65085,0.65085,0.65085,0.65085,14500000.0
2008-09-11 21:05:00,0.65063,0.65077,0.65039,0.65045,120400000.0
2008-09-11 21:06:00,0.6508,0.6508,0.6508,0.6508,5800000.0
2008-09-11 21:07:00,0.65075,0.65085,0.6507,0.65075,101500000.0
2008-09-11 21:08:00,0.6508,0.651,0.6508,0.651,35400000.0
2008-09-11 21:09:00,0.651,0.651,0.651,0.651,48600000.0
2008-09-11 21:10:00,0.651,0.651,0.651,0.651,5400000.0
2008-09-11 21:11:00,0.65035,0.6505,0.65027,0.65042,73400000.0
2008-09-11 21:12:00,0.651,0.651,0.6507,0.6507,24900000.0
2008-09-11 21:13:00,0.6507,0.6507,0.65045,0.6506,55600000.0
2008-09-11 21:14:00,0.6506,0.65075,0.6506,0.65065,17900000.0
2008-09-11 21:15:00,0.6506,0.6507,0.6499,0.6501,220400000.0
2008-09-11 21:16:00,0.65,0.6502,0.65,0.6502,106100000.0
2008-09-11 21:17:00,0.6502,0.6502,0.6501,0.6501,3500000.0
2008-09-11 21:18:00,0.6501,0.6501,0.6501,0.6501,31900000.0
2008-09-11 21:19:00,0.6501,0.6501,0.6501,0.6501,68400000.0
2008-09-11 21:20:00,0.6502,0.6502,0.65,0.65,7600000.0
2008-09-11 21:21:00,0.65,0.65,0.65,0.65,4000000.0
2008-09-11 21:22:00,0.6502,0.6502,0.65,0.65,5000000.0
2008-09-11 21:23:00,0.65,0.65,0.65,0.65,8000000.0
2008-09-11 21:24:00,0.65,0.65,0.65,0.65,4000000.0
2008-09-11 21:25:00,0.64977,0.64991,0.64951,0.64951,60200000.0
2008-09-11 21:26:00,0.64959,0.64997,0.64933,0.64975,42600000.0
2008-09-11 21:27:00,0.6501,0.6502,0.65005,0.6502,22400000.0
2008-09-11 21:28:00,0.6501,0.6502,0.6501,0.6502,19100000.0
2008-09-11 21:29:00,0.6502,0.6502,0.6496,0.65,203900000.0
2008-09-11 21:30:00,0.64985,0.6499,0.6498,0.64985,28100000.0
2008-09-11 21:31:00,0.64985,0.64985,0.64975,0.6498,59300000.0
2008-09-11 21:32:00,0.6498,0.6498,0.64935,0.64965,71700000.0
2008-09-11 21:33:00,0.64965,0.6497,0.64965,0.6497,13200000.0
2008-09-11 21:34:00,0.6497,0.6497,0.6497,0.6497,1000000.0
2008-09-11 21:35:00,0.6497,0.6497,0.6497,0.6497,4000000.0
2008-09-11 21:36:00,0.64975,0.64985,0.64955,0.6496,84500000.0
2008-09-11 21:37:00,0.64965,0.6498,0.64965,0.6498,38600000.0
2008-09-11 21:38:00,0.6498,0.6499,0.6497,0.6497,78300000.0
2008-09-11 21:39:00,0.6497,0.6497,0.6495,0.6495,52000000.0
2008-09-11 21:40:00,0.6495,0.64955,0.64945,0.64955,14500000.0
2008-09-11 21:41:00,0.6496,0.6498,0.6496,0.6498,25700000.0
2008-09-11 21:42:00,0.64985,0.6499,0.6498,0.6498,11800000.0
2008-09-11 21:43:00,0.6498,0.6498,0.6498,0.6498,2500000.0
2008-09-11 21:44:00,0.6498,0.6498,0.6498,0.6498,4000000.0
2008-09-11 21:45:00,0.64985,0.6499,0.64985,0.6499,10700000.0
2008-09-11 21:46:00,0.64962,0.6497,0.64947,0.64958,81000000.0
2008-09-11 21:47:00,0.6499,0.6502,0.6499,0.6502,4700000.0
2008-09-11 21:48:00,0.6502,0.6502,0.6502,0.6502,6000000.0
2008-09-11 21:49:00,0.6502,0.6502,0.6498,0.6498,46900000.0
2008-09-11 21:50:00,0.6498,0.6498,0.6498,0.6498,5000000.0
2008-09-11 21:51:00,0.6498,0.65035,0.6498,0.65035,53500000.0
2008-09-11 21:52:00,0.65045,0.6507,0.6503,0.6507,65400000.0
2008-09-11 21:53:00,0.6507,0.6507,0.6507,0.6507,32400000.0
2008-09-11 21:54:00,0.6507,0.6507,0.6507,0.6507,10800000.0
2008-09-11 21:55:00,0.6507,0.6507,0.6507,0.6507,43700000.0
2008-09-11 21:56:00,0.6507,0.651,0.6507,0.651,90200000.0
2008-09-11 21:57:00,0.651,0.65165,0.651,0.65155,82200000.0
2008-09-11 21:58:00,0.6517,0.6525,0.6517,0.6525,249100000.0
2008-09-11 21:59:00,0.6525,0.6525,0.652,0.652,81100000.0
2008-09-11 22:00:00,0.6521,0.6522,0.65175,0.6521,146100000.0
2008-09-11 22:01:00,0.6521,0.6521,0.652,0.652,56100000.0
2008-09-11 22:02:00,0.6519,0.6532,0.6519,0.6532,286200000.0
2008-09-11 22:03:00,0.6532,0.6532,0.65315,0.6532,133300000.0
2008-09-11 22:04:00,0.6532,0.6532,0.6524,0.65275,207300000.0
2008-09-11 22:05:00,0.65275,0.65275,0.6522,0.6523,198000000.0
2008-09-11 22:06:00,0.6523,0.6523,0.6522,0.6523,49800000.0
2008-09-11 22:07:00,0.6523,0.6523,0.6522,0.6523,96000000.0
2008-09-11 22:08:00,0.6523,0.6523,0.6523,0.6523,23400000.0
2008-09-11 22:09:00,0.6523,0.6525,0.6523,0.6524,34600000.0
2008-09-11 22:10:00,0.65235,0.6524,0.6522,0.6523,177400000.0
2008-09-11 22:11:00,0.6522,0.65225,0.6522,0.6522,59400000.0
2008-09-11 22:12:00,0.6521,0.6521,0.65195,0.65195,31000000.0
2008-09-11 22:13:00,0.65195,0.65195,0.6514,0.6514,139000000.0
2008-09-11 22:14:00,0.6514,0.65165,0.6512,0.65165,184400000.0
2008-09-11 22:15:00,0.6519,0.652,0.65165,0.65185,29100000.0
2008-09-11 22:16:00,0.652,0.65235,0.652,0.652,68400000.0
2008-09-11 22:17:00,0.652,0.6521,0.652,0.6521,12000000.0
2008-09-11 22:18:00,0.6521,0.6522,0.652,0.65215,31500000.0
2008-09-11 22:19:00,0.65215,0.65225,0.65215,0.65225,10900000.0
2008-09-11 22:20:00,0.6523,0.6523,0.6523,0.6523,5800000.0
2008-09-11 22:21:00,0.65245,0.65245,0.6523,0.6523,3900000.0
2008-09-11 22:22:00,0.65235,0.65255,0.6523,0.65255,22500000.0
2008-09-11 22:23:00,0.65255,0.6527,0.65255,0.6527,23200000.0
2008-09-11 22:24:00,0.65275,0.65285,0.65275,0.6528,16900000.0
2008-09-11 22:25:00,0.653,0.6534,0.653,0.6534,48900000.0
2008-09-11 22:26:00,0.6534,0.6539,0.6534,0.65385,110700000.0
2008-09-11 22:27:00,0.65385,0.6549,0.65335,0.65395,211300000.0
2008-09-11 22:28:00,0.65405,0.6545,0.65405,0.6544,24900000.0
2008-09-11 22:29:00,0.6544,0.6546,0.6543,0.6543,45300000.0
2008-09-11 22:30:00,0.6543,0.6543,0.65325,0.65385,92100000.0
2008-09-11 22:31:00,0.65405,0.6541,0.6535,0.6535,83200000.0
2008-09-11 22:32:00,0.65355,0.65355,0.65295,0.6534,42800000.0
2008-09-11 22:33:00,0.65345,0.65345,0.65255,0.65285,126600000.0
2008-09-11 22:34:00,0.653,0.65305,0.6528,0.653,60400000.0
2008-09-11 22:35:00,0.653,0.6533,0.6528,0.6533,56700000.0
2008-09-11 22:36:00,0.6533,0.65365,0.6533,0.6535,89700000.0
2008-09-11 22:37:00,0.6534,0.6534,0.6532,0.6532,51200000.0
2008-09-11 22:38:00,0.6532,0.6532,0.6529,0.65305,51700000.0
2008-09-11 22:39:00,0.6531,0.6532,0.6531,0.6532,6100000.0
2008-09-11 22:40:00,0.6533,0.6539,0.6532,0.6539,73400000.0
2008-09-11 22:41:00,0.6539,0.65395,0.6537,0.65395,50200000.0
2008-09-11 22:42:00,0.654,0.65405,0.654,0.65405,2000000.0
2008-09-11 22:43:00,0.654,0.6544,0.654,0.65435,18800000.0
2008-09-11 22:44:00,0.65435,0.655,0.65435,0.65485,64100000.0
2008-09-11 22:45:00,0.6549,0.65495,0.6544,0.6544,48400000.0
2008-09-11 22:46:00,0.65465,0.65475,0.65425,0.65425,72600000.0
2008-09-11 22:47:00,0.65425,0.65425,0.65415,0.65415,9800000.0
2008-09-11 22:48:00,0.6542,0.6542,0.6542,0.6542,4000000.0
2008-09-11 22:49:00,0.65505,0.65505,0.65365,0.65365,72700000.0
2008-09-11 22:50:00,0.6535,0.6536,0.65335,0.6536,46600000.0
2008-09-11 22:51:00,0.6536,0.6539,0.6536,0.6538,20800000.0
2008-09-11 22:52:00,0.6538,0.65445,0.6537,0.65445,76600000.0
2008-09-11 22:53:00,0.6544,0.6544,0.65415,0.65415,29900000.0
2008-09-11 22:54:00,0.6541,0.6545,0.65405,0.6545,108800000.0
2008-09-11 22:55:00,0.6545,0.6548,0.65445,0.6548,108200000.0
2008-09-11 22:56:00,0.65475,0.65515,0.65475,0.655,25300000.0
2008-09-11 22:57:00,0.6551,0.65575,0.6551,0.65575,42100000.0
2008-09-11 22:58:00,0.65575,0.65575,0.6557,0.6557,14000000.0
2008-09-11 22:59:00,0.6557,0.6557,0.6557,0.6557,3800000.0
2008-09-11 23:00:00,0.65565,0.6563,0.6554,0.6563,20400000.0
2008-09-11 23:01:00,0.6562,0.6563,0.6558,0.6561,117900000.0
2008-09-11 23:02:00,0.6562,0.6562,0.65535,0.6561,100500000.0
2008-09-11 23:03:00,0.6561,0.6561,0.65525,0.6553,108900000.0
2008-09-11 23:04:00,0.6553,0.6555,0.6553,0.6555,53300000.0
2008-09-11 23:05:00,0.6556,0.6559,0.6555,0.6558,22000000.0
2008-09-11 23:06:00,0.6557,0.65625,0.6556,0.65625,33900000.0
2008-09-11 23:07:00,0.65585,0.6563,0.6555,0.6563,83700000.0
2008-09-11 23:08:00,0.6564,0.6564,0.6562,0.6562,12500000.0
2008-09-11 23:09:00,0.6562,0.6562,0.65545,0.6558,37800000.0
2008-09-11 23:10:00,0.6557,0.656,0.6555,0.6559,114400000.0
2008-09-11 23:11:00,0.6558,0.6561,0.6558,0.6561,30800000.0
2008-09-11 23:12:00,0.6562,0.6565,0.6559,0.6565,27200000.0
2008-09-11 23:13:00,0.6565,0.65695,0.65635,0.6567,96400000.0
2008-09-11 23:14:00,0.6568,0.6573,0.6567,0.6573,62400000.0
2008-09-11 23:15:00,0.6573,0.6574,0.6573,0.6574,45500000.0
2008-09-11 23:16:00,0.6574,0.6574,0.6573,0.6573,23200000.0
2008-09-11 23:17:00,0.6573,0.6573,0.6572,0.6572,3900000.0
2008-09-11 23:18:00,0.6572,0.65725,0.6569,0.6569,77300000.0
2008-09-11 23:19:00,0.6571,0.6571,0.6567,0.6567,117000000.0
2008-09-11 23:20:00,0.6567,0.65675,0.6562,0.6565,206000000.0
2008-09-11 23:21:00,0.6565,0.6565,0.6562,0.6562,82600000.0
2008-09-11 23:22:00,0.6563,0.6563,0.6563,0.6563,7200000.0
2008-09-11 23:23:00,0.6563,0.6563,0.6562,0.6563,13400000.0
2008-09-11 23:24:00,0.6563,0.6563,0.6556,0.6557,98100000.0
2008-09-11 23:25:00,0.6557,0.6561,0.6557,0.6561,37800000.0
2008-09-11 23:26:00,0.656,0.656,0.6559,0.656,7800000.0
2008-09-11 23:27:00,0.656,0.6569,0.656,0.6569,111100000.0
2008-09-11 23:28:00,0.657,0.657,0.657,0.657,1000000.0
2008-09-11 23:29:00,0.657,0.6573,0.65695,0.65695,136400000.0
2008-09-11 23:30:00,0.6569,0.6571,0.6569,0.6569,23000000.0
2008-09-11 23:31:00,0.657,0.657,0.657,0.657,10000000.0
2008-09-11 23:32:00,0.657,0.6572,0.657,0.6572,28900000.0
2008-09-11 23:33:00,0.6572,0.6572,0.657,0.6572,170500000.0
2008-09-11 23:34:00,0.6574,0.6575,0.6572,0.6574,23600000.0
2008-09-11 23:35:00,0.6574,0.6574,0.6572,0.6572,62700000.0
2008-09-11 23:36:00,0.6572,0.6572,0.65685,0.6569,50700000.0
2008-09-11 23:37:00,0.65685,0.65685,0.65685,0.65685,5100000.0
2008-09-11 23:38:00,0.6569,0.6569,0.6567,0.6567,29100000.0
2008-09-11 23:39:00,0.6568,0.6568,0.6568,0.6568,1000000.0
2008-09-11 23:40:00,0.6566,0.6566,0.6566,0.6566,21800000.0
2008-09-11 23:41:00,0.6566,0.6566,0.6558,0.6559,46400000.0
2008-09-11 23:42:00,0.6559,0.6564,0.6559,0.6563,36900000.0
2008-09-11 23:43:00,0.6564,0.6564,0.6559,0.6563,48500000.0
2008-09-11 23:44:00,0.6563,0.6563,0.6561,0.6562,9100000.0
2008-09-11 23:45:00,0.6561,0.6562,0.6561,0.6562,14400000.0
2008-09-11 23:46:00,0.6562,0.6563,0.6562,0.6563,4000000.0
2008-09-11 23:47:00,0.6563,0.6563,0.6563,0.6563,1000000.0
2008-09-11 23:48:00,0.6564,0.6565,0.6564,0.6564,14200000.0
2008-09-11 23:49:00,0.6565,0.6565,0.6563,0.6564,8000000.0
2008-09-11 23:50:00,0.6563,0.6564,0.6563,0.6564,16200000.0
2008-09-11 23:51:00,0.6564,0.6564,0.6562,0.6562,62500000.0
2008-09-11 23:52:00,0.6562,0.6562,0.656,0.656,16400000.0
2008-09-11 23:53:00,0.656,0.656,0.656,0.656,5000000.0
2008-09-11 23:54:00,0.6561,0.6564,0.6561,0.6564,47600000.0
2008-09-11 23:55:00,0.6565,0.6565,0.6561,0.6563,23800000.0
2008-09-11 23:56:00,0.6563,0.6563,0.6561,0.6563,19400000.0
2008-09-11 23:57:00,0.6561,0.6562,0.6561,0.6562,7900000.0
2008-09-11 23:58:00,0.6562,0.6563,0.6562,0.6562,4000000.0
2008-09-11 23:59:00,0.6562,0.6562,0.6561,0.6561,3500000.0
2008-09-12 00:00:00,0.6561,0.6561,0.6558,0.6558,36200000.0
2008-09-12 00:01:00,0.6559,0.6559,0.6558,0.6558,23100000.0
2008-09-12 00:02:00,0.6558,0.6558,0.6556,0.6558,23400000.0
2008-09-12 00:03:00,0.6558,0.6558,0.65495,0.65495,12700000.0
2008-09-12 00:04:00,0.6551,0.6553,0.655,0.6552,67000000.0
2008-09-12 00:05:00,0.6554,0.6555,0.6552,0.65525,27200000.0
2008-09-12 00:06:00,0.6552,0.6553,0.6552,0.6552,35800000.0
2008-09-12 00:07:00,0.6552,0.6554,0.6552,0.65525,41300000.0
2008-09-12 00:08:00,0.6553,0.6554,0.6553,0.6554,32500000.0
2008-09-12 00:09:00,0.6555,0.6555,0.6555,0.6555,3200000.0
2008-09-12 00:10:00,0.6554,0.6554,0.6554,0.6554,3200000.0
2008-09-12 00:11:00,0.6554,0.6554,0.6554,0.6554,3200000.0
2008-09-12 00:12:00,0.6555,0.6555,0.655,0.6554,80500000.0
2008-09-12 00:13:00,0.6552,0.6553,0.6552,0.6553,87200000.0
2008-09-12 00:14:00,0.6552,0.6552,0.655,0.6551,24400000.0
2008-09-12 00:15:00,0.655,0.6551,0.65435,0.65445,52500000.0
2008-09-12 00:16:00,0.65455,0.6547,0.6544,0.6544,77800000.0
2008-09-12 00:17:00,0.6544,0.6544,0.6529,0.65325,75900000.0
2008-09-12 00:18:00,0.65325,0.6535,0.65315,0.6533,21700000.0
2008-09-12 00:19:00,0.6533,0.6533,0.6532,0.6532,14400000.0
2008-09-12 00:20:00,0.6532,0.6533,0.65255,0.6531,45700000.0
2008-09-12 00:21:00,0.653,0.6532,0.653,0.6532,98600000.0
2008-09-12 00:22:00,0.6532,0.6536,0.6532,0.6535,109800000.0
2008-09-12 00:23:00,0.6537,0.6537,0.6534,0.6534,96300000.0
2008-09-12 00:24:00,0.6534,0.6539,0.65335,0.6539,72800000.0
2008-09-12 00:25:00,0.65345,0.6538,0.65345,0.6538,20600000.0
2008-09-12 00:26:00,0.6537,0.6537,0.65345,0.65345,48800000.0
2008-09-12 00:27:00,0.6535,0.6535,0.65335,0.65335,22400000.0
2008-09-12 00:28:00,0.6534,0.6534,0.6531,0.6531,36400000.0
2008-09-12 00:29:00,0.6532,0.6532,0.65255,0.65265,51000000.0
2008-09-12 00:30:00,0.6526,0.653,0.65255,0.653,98300000.0
2008-09-12 00:31:00,0.6532,0.6533,0.653,0.6532,48800000.0
2008-09-12 00:32:00,0.6532,0.6535,0.6531,0.6532,109600000.0
2008-09-12 00:33:00,0.65315,0.65315,0.65315,0.65315,1400000.0
2008-09-12 00:34:00,0.65315,0.6532,0.653,0.6531,54800000.0
2008-09-12 00:35:00,0.6531,0.6531,0.65285,0.653,135300000.0
2008-09-12 00:36:00,0.653,0.6531,0.65285,0.65285,106100000.0
2008-09-12 00:37:00,0.6529,0.6531,0.6512,0.6524,130500000.0
2008-09-12 00:38:00,0.65235,0.6526,0.65235,0.6525,90800000.0
2008-09-12 00:39:00,0.6525,0.6525,0.65205,0.6521,77500000.0
2008-09-12 00:40:00,0.6521,0.6521,0.6519,0.652,145700000.0
2008-09-12 00:41:00,0.652,0.652,0.652,0.652,10800000.0
2008-09-12 00:42:00,0.652,0.6521,0.6519,0.652,60600000.0
2008-09-12 00:43:00,0.6522,0.6527,0.652,0.6521,101200001.0
2008-09-12 00:44:00,0.6519,0.6527,0.6517,0.652,134500000.0
2008-09-12 00:45:00,0.65235,0.65235,0.6489,0.651,197600000.0
2008-09-12 00:46:00,0.651,0.6517,0.651,0.6515,83100000.0
2008-09-12 00:47:00,0.6515,0.6516,0.6514,0.6516,68400000.0
2008-09-12 00:48:00,0.6516,0.6517,0.6514,0.6515,73700000.0
2008-09-12 00:49:00,0.6515,0.65175,0.6515,0.65175,93300000.0
2008-09-12 00:50:00,0.6518,0.65225,0.6518,0.65225,45800000.0
2008-09-12 00:51:00,0.6522,0.6522,0.6517,0.6517,48500000.0
2008-09-12 00:52:00,0.6519,0.6523,0.65155,0.6517,19400000.0
2008-09-12 00:53:00,0.6516,0.6516,0.6516,0.6516,36000000.0
2008-09-12 00:54:00,0.6516,0.652,0.6516,0.652,82200000.0
2008-09-12 00:55:00,0.652,0.652,0.6517,0.6518,106500000.0
2008-09-12 00:56:00,0.6518,0.6519,0.6518,0.6519,20200000.0
2008-09-12 00:57:00,0.6519,0.6519,0.6517,0.6517,39400000.0
2008-09-12 00:58:00,0.6517,0.6519,0.6516,0.6517,335900003.0
2008-09-12 00:59:00,0.6517,0.6517,0.6515,0.6515,499600000.0
2008-09-12 01:00:00,0.6515,0.6515,0.6514,0.6515,312600003.0
2008-09-12 01:01:00,0.6515,0.6518,0.6515,0.6515,184500000.0
2008-09-12 01:02:00,0.65145,0.6523,0.65145,0.65185,534500007.0
2008-09-12 01:03:00,0.6519,0.652,0.65165,0.6517,288400002.0
2008-09-12 01:04:00,0.6517,0.6522,0.6517,0.6522,215300000.0
2008-09-12 01:05:00,0.6522,0.65225,0.6522,0.65225,22500000.0
2008-09-12 01:06:00,0.6522,0.6525,0.6522,0.6523,77099998.0
2008-09-12 01:07:00,0.6523,0.6523,0.652,0.652,50500000.0
2008-09-12 01:08:00,0.652,0.652,0.652,0.652,10000000.0
2008-09-12 01:09:00,0.652,0.65205,0.6519,0.652,63900000.0
2008-09-12 01:10:00,0.652,0.652,0.652,0.652,16000000.0
2008-09-12 01:11:00,0.652,0.653,0.652,0.653,140199998.0
2008-09-12 01:12:00,0.653,0.653,0.6526,0.6526,54500000.0
2008-09-12 01:13:00,0.6528,0.653,0.6525,0.6528,170400000.0
2008-09-12 01:14:00,0.6528,0.6528,0.6527,0.6527,26800000.0
2008-09-12 01:15:00,0.6528,0.6528,0.6528,0.6528,6000000.0
2008-09-12 01:16:00,0.6528,0.6528,0.6525,0.6525,57400000.0
2008-09-12 01:17:00,0.6526,0.6526,0.6525,0.6525,9000000.0
2008-09-12 01:18:00,0.6526,0.6526,0.6525,0.6525,11500000.0
2008-09-12 01:19:00,0.6526,0.6527,0.6526,0.6527,26500000.0
2008-09-12 01:20:00,0.65242,0.65264,0.6523,0.65251,193800000.0
2008-09-12 01:21:00,0.6527,0.6527,0.6527,0.6527,20700000.0
2008-09-12 01:22:00,0.6527,0.6527,0.6524,0.6525,41800000.0
2008-09-12 01:23:00,0.6524,0.6524,0.6519,0.652,39800000.0
2008-09-12 01:24:00,0.652,0.6522,0.6514,0.6522,79300000.0
2008-09-12 01:25:00,0.6522,0.6522,0.652,0.652,25100000.0
2008-09-12 01:26:00,0.652,0.6522,0.652,0.6521,84600002.0
2008-09-12 01:27:00,0.6521,0.6522,0.652,0.6522,89200000.0
2008-09-12 01:28:00,0.6521,0.6521,0.6518,0.6519,194000001.0
2008-09-12 01:29:00,0.652,0.65255,0.652,0.6522,188800001.0
2008-09-12 01:30:00,0.6522,0.6523,0.6521,0.6522,73100000.0
2008-09-12 01:31:00,0.6522,0.6524,0.6522,0.65235,191200000.0
2008-09-12 01:32:00,0.6524,0.6524,0.6524,0.6524,45700000.0
2008-09-12 01:33:00,0.6524,0.6525,0.6524,0.6525,16800000.0
2008-09-12 01:34:00,0.65245,0.65245,0.6523,0.6523,46000000.0
2008-09-12 01:35:00,0.6523,0.6523,0.6522,0.6522,58800000.0
2008-09-12 01:36:00,0.6522,0.6524,0.6522,0.6522,136300000.0
2008-09-12 01:37:00,0.6522,0.6527,0.6522,0.6525,82300000.0
2008-09-12 01:38:00,0.6525,0.6525,0.6525,0.6525,17400000.0
2008-09-12 01:39:00,0.6525,0.6525,0.6525,0.6525,15900000.0
2008-09-12 01:40:00,0.65229,0.65278,0.65215,0.65239,72800000.0
2008-09-12 01:41:00,0.6525,0.653,0.6525,0.6529,77600000.0
2008-09-12 01:42:00,0.65295,0.65295,0.6528,0.6529,56500000.0
2008-09-12 01:43:00,0.6529,0.653,0.6529,0.653,65000000.0
2008-09-12 01:44:00,0.653,0.6539,0.6528,0.6539,385500002.0
2008-09-12 01:45:00,0.6539,0.6541,0.6532,0.6541,276700000.0
2008-09-12 01:46:00,0.6541,0.6542,0.6535,0.6535,152200000.0
2008-09-12 01:47:00,0.6536,0.654,0.6533,0.654,139000000.0
2008-09-12 01:48:00,0.65395,0.65395,0.6533,0.6535,152600000.0
2008-09-12 01:49:00,0.6535,0.6537,0.65325,0.65325,144500000.0
2008-09-12 01:50:00,0.65335,0.6535,0.65305,0.65305,32800000.0
2008-09-12 01:51:00,0.65325,0.6538,0.65325,0.65375,64600000.0
2008-09-12 01:52:00,0.65365,0.654,0.6535,0.6536,99400000.0
2008-09-12 01:53:00,0.6537,0.6537,0.6533,0.6534,121400000.0
2008-09-12 01:54:00,0.65355,0.6536,0.65335,0.6535,49800000.0
2008-09-12 01:55:00,0.6536,0.6538,0.6535,0.6536,315300002.0
2008-09-12 01:56:00,0.6537,0.6538,0.6532,0.6532,88600000.0
2008-09-12 01:57:00,0.6533,0.6537,0.6532,0.6537,173700000.0
2008-09-12 01:58:00,0.6537,0.6538,0.6534,0.6535,236900000.0
2008-09-12 01:59:00,0.6535,0.6537,0.6533,0.6534,245300000.0
2008-09-12 02:00:00,0.6534,0.6536,0.6534,0.6535,57500000.0
2008-09-12 02:01:00,0.6535,0.6535,0.6533,0.6533,194600005.0
2008-09-12 02:02:00,0.6533,0.6536,0.6533,0.6535,238100002.0
2008-09-12 02:03:00,0.6535,0.6536,0.65345,0.6536,38000000.0
2008-09-12 02:04:00,0.6537,0.6538,0.6533,0.6534,152000000.0
2008-09-12 02:05:00,0.6534,0.6535,0.6533,0.6533,55600000.0
2008-09-12 02:06:00,0.65345,0.6535,0.6533,0.6533,113700000.0
2008-09-12 02:07:00,0.6534,0.65345,0.6533,0.6534,85200000.0
2008-09-12 02:08:00,0.6534,0.65385,0.6534,0.6538,133400000.0
2008-09-12 02:09:00,0.65385,0.654,0.65375,0.654,55300000.0
2008-09-12 02:10:00,0.654,0.6542,0.654,0.65415,104300001.0
2008-09-12 02:11:00,0.65415,0.6542,0.65415,0.6542,30400000.0
2008-09-12 02:12:00,0.6544,0.6544,0.6544,0.6544,23800000.0
2008-09-12 02:13:00,0.6545,0.6545,0.6545,0.6545,6000000.0
2008-09-12 02:14:00,0.6546,0.6549,0.6544,0.6549,47400000.0
2008-09-12 02:15:00,0.6549,0.6556,0.6549,0.6556,26200000.0
2008-09-12 02:16:00,0.6556,0.6556,0.6554,0.6554,57800000.0
2008-09-12 02:17:00,0.6554,0.6554,0.6548,0.6549,246700000.0
2008-09-12 02:18:00,0.6548,0.6551,0.6546,0.6549,305000000.0
2008-09-12 02:19:00,0.6549,0.6552,0.6549,0.655,229800003.0
2008-09-12 02:20:00,0.655,0.655,0.6549,0.6549,123500000.0
2008-09-12 02:21:00,0.6549,0.655,0.6547,0.6549,132300000.0
2008-09-12 02:22:00,0.6549,0.65495,0.6548,0.6549,46800000.0
2008-09-12 02:23:00,0.6549,0.6549,0.6548,0.65485,15300000.0
2008-09-12 02:24:00,0.65485,0.65485,0.6547,0.6547,141900001.0
2008-09-12 02:25:00,0.6546,0.6546,0.6545,0.6545,13200000.0
2008-09-12 02:26:00,0.6545,0.6545,0.65355,0.65385,150500000.0
2008-09-12 02:27:00,0.65385,0.65435,0.65385,0.6543,59200000.0
2008-09-12 02:28:00,0.65425,0.65425,0.65415,0.65415,10000000.0
2008-09-12 02:29:00,0.6541,0.6541,0.65355,0.65355,44700000.0
2008-09-12 02:30:00,0.65345,0.6536,0.6534,0.6536,19300000.0
2008-09-12 02:31:00,0.6536,0.6537,0.65335,0.6535,36700000.0
2008-09-12 02:32:00,0.6535,0.6535,0.65335,0.65335,19200000.0
2008-09-12 02:33:00,0.6534,0.6534,0.6534,0.6534,4300000.0
2008-09-12 02:34:00,0.6534,0.65355,0.6534,0.65355,10600000.0
2008-09-12 02:35:00,0.65355,0.6541,0.65355,0.65405,95900000.0
2008-09-12 02:36:00,0.654,0.654,0.6538,0.65395,52500000.0
2008-09-12 02:37:00,0.6539,0.6539,0.65345,0.6536,57400000.0
2008-09-12 02:38:00,0.65355,0.65355,0.65355,0.65355,18000000.0
2008-09-12 02:39:00,0.6535,0.6535,0.653,0.653,164200000.0
2008-09-12 02:40:00,0.653,0.65305,0.65275,0.65285,52100000.0
2008-09-12 02:41:00,0.65285,0.65285,0.65275,0.6528,49700000.0
2008-09-12 02:42:00,0.65295,0.65315,0.65265,0.65275,166700000.0
2008-09-12 02:43:00,0.6528,0.6529,0.65265,0.6528,236100000.0
2008-09-12 02:44:00,0.65285,0.653,0.6527,0.653,59900000.0
2008-09-12 02:45:00,0.65315,0.65335,0.65315,0.65335,21400000.0
2008-09-12 02:46:00,0.6533,0.6536,0.65325,0.6536,48200000.0
2008-09-12 02:47:00,0.65365,0.6538,0.6532,0.65355,110800000.0
2008-09-12 02:48:00,0.6535,0.65395,0.6534,0.6538,108800000.0
2008-09-12 02:49:00,0.6538,0.6538,0.65335,0.65355,51200000.0
2008-09-12 02:50:00,0.65355,0.6536,0.65305,0.65305,150300000.0
2008-09-12 02:51:00,0.6532,0.65355,0.65315,0.65345,156100000.0
2008-09-12 02:52:00,0.6535,0.6539,0.6532,0.6539,102200000.0
2008-09-12 02:53:00,0.6539,0.6539,0.65355,0.65355,28200000.0
2008-09-12 02:54:00,0.6535,0.654,0.6535,0.65395,75100000.0
2008-09-12 02:55:00,0.65405,0.65405,0.6534,0.6534,117800000.0
2008-09-12 02:56:00,0.6534,0.6534,0.6531,0.6534,65000000.0
2008-09-12 02:57:00,0.6534,0.6534,0.6534,0.6534,17400000.0
2008-09-12 02:58:00,0.65287,0.65334,0.65269,0.65297,186000002.0
2008-09-12 02:59:00,0.65335,0.6534,0.6533,0.6533,93699999.0
2008-09-12 03:00:00,0.6533,0.6533,0.6532,0.6532,9600000.0
2008-09-12 03:01:00,0.6532,0.6532,0.65255,0.65255,88000000.0
2008-09-12 03:02:00,0.65255,0.65265,0.6525,0.65265,67700000.0
2008-09-12 03:03:00,0.65265,0.6529,0.6526,0.6529,55500000.0
2008-09-12 03:04:00,0.65285,0.65315,0.65285,0.65315,53400000.0
2008-09-12 03:05:00,0.6532,0.6532,0.65315,0.65315,76600000.0
2008-09-12 03:06:00,0.6532,0.6532,0.6532,0.6532,27400000.0
2008-09-12 03:07:00,0.6532,0.6532,0.65295,0.65295,35900000.0
2008-09-12 03:08:00,0.65285,0.6529,0.6526,0.6528,185900000.0
2008-09-12 03:09:00,0.65275,0.65275,0.65245,0.65245,181000000.0
2008-09-12 03:10:00,0.65245,0.6525,0.6524,0.65245,97100000.0
2008-09-12 03:11:00,0.6524,0.65245,0.6523,0.65235,30700000.0
2008-09-12 03:12:00,0.6523,0.6523,0.65195,0.6521,57900000.0
2008-09-12 03:13:00,0.6521,0.6523,0.6521,0.6523,118600000.0
2008-09-12 03:14:00,0.6523,0.65255,0.6523,0.6524,105600000.0
2008-09-12 03:15:00,0.6524,0.6528,0.6523,0.65275,117000000.0
2008-09-12 03:16:00,0.65275,0.65275,0.65235,0.65255,23700000.0
2008-09-12 03:17:00,0.6525,0.65255,0.6525,0.65255,27300000.0
2008-09-12 03:18:00,0.6526,0.6526,0.6525,0.65255,23400000.0
2008-09-12 03:19:00,0.6525,0.6525,0.6524,0.6524,29000000.0
2008-09-12 03:20:00,0.6525,0.65285,0.65245,0.6526,74400000.0
2008-09-12 03:21:00,0.6526,0.65295,0.6526,0.6527,104600000.0
2008-09-12 03:22:00,0.65265,0.6527,0.6524,0.6525,258000003.0
2008-09-12 03:23:00,0.6525,0.65255,0.6525,0.6525,11100000.0
2008-09-12 03:24:00,0.6525,0.6525,0.6524,0.6524,37300000.0
2008-09-12 03:25:00,0.65245,0.65245,0.65235,0.65245,20299999.0
2008-09-12 03:26:00,0.65235,0.65245,0.65235,0.65245,20400000.0
2008-09-12 03:27:00,0.65235,0.65245,0.65235,0.6524,24100000.0
2008-09-12 03:28:00,0.6524,0.65245,0.6522,0.6523,51600001.0
2008-09-12 03:29:00,0.6523,0.6523,0.6523,0.6523,3700000.0
2008-09-12 03:30:00,0.65225,0.65225,0.65225,0.65225,5200000.0
2008-09-12 03:31:00,0.6523,0.6523,0.65179,0.65218,22900000.0
2008-09-12 03:32:00,0.65225,0.65225,0.65225,0.65225,5200000.0
2008-09-12 03:33:00,0.65225,0.65225,0.65225,0.65225,8800000.0
2008-09-12 03:34:00,0.6522,0.65225,0.6522,0.65225,7400000.0
2008-09-12 03:35:00,0.6522,0.6525,0.6522,0.65225,15300000.0
2008-09-12 03:36:00,0.6522,0.6522,0.6522,0.6522,10600000.0
2008-09-12 03:37:00,0.6521,0.65225,0.6519,0.65207,149400000.0
2008-09-12 03:38:00,0.65194,0.65219,0.65184,0.65213,161400000.0
2008-09-12 03:39:00,0.6522,0.6522,0.6522,0.6522,5200000.0
2008-09-12 03:40:00,0.65207,0.65213,0.65203,0.65204,48500000.0
2008-09-12 03:41:00,0.65198,0.6521,0.65198,0.65204,67600000.0
2008-09-12 03:42:00,0.6522,0.6522,0.65215,0.65215,8400000.0
2008-09-12 03:43:00,0.6521,0.6525,0.6521,0.6524,45200000.0
2008-09-12 03:44:00,0.6526,0.653,0.6525,0.6525,76400000.0
2008-09-12 03:45:00,0.65245,0.6533,0.65245,0.65285,82900000.0
2008-09-12 03:46:00,0.6533,0.65335,0.65265,0.6532,116700000.0
2008-09-12 03:47:00,0.6532,0.65325,0.65305,0.65305,35300000.0
2008-09-12 03:48:00,0.653,0.6531,0.65295,0.65305,50300000.0
2008-09-12 03:49:00,0.6531,0.65365,0.6531,0.65355,67600000.0
2008-09-12 03:50:00,0.65355,0.65355,0.6532,0.6532,77100000.0
2008-09-12 03:51:00,0.65325,0.65365,0.65325,0.65345,61100000.0
2008-09-12 03:52:00,0.65345,0.65345,0.6533,0.6533,66700000.0
2008-09-12 03:53:00,0.6532,0.65355,0.65315,0.6535,112500000.0
2008-09-12 03:54:00,0.6535,0.65355,0.65345,0.6535,33600000.0
2008-09-12 03:55:00,0.6535,0.6535,0.65325,0.65325,107700000.0
2008-09-12 03:56:00,0.6533,0.6533,0.6533,0.6533,10800000.0
2008-09-12 03:57:00,0.6533,0.6533,0.65325,0.6533,34700000.0
2008-09-12 03:58:00,0.6533,0.6533,0.6532,0.65325,60000000.0
2008-09-12 03:59:00,0.6532,0.6532,0.6532,0.6532,6200000.0
2008-09-12 04:00:00,0.6532,0.6532,0.6532,0.6532,6200000.0
2008-09-12 04:01:00,0.65325,0.6534,0.65325,0.6534,24000000.0
2008-09-12 04:02:00,0.6534,0.6536,0.6534,0.6535,25200000.0
2008-09-12 04:03:00,0.6536,0.6536,0.65325,0.6535,15200000.0
2008-09-12 04:04:00,0.6535,0.65375,0.6535,0.6537,35800000.0
2008-09-12 04:05:00,0.6538,0.65395,0.6538,0.6538,20200000.0
2008-09-12 04:06:00,0.65385,0.65415,0.6538,0.6538,101700000.0
2008-09-12 04:07:00,0.6539,0.6539,0.65345,0.65365,34200000.0
2008-09-12 04:08:00,0.65365,0.65375,0.65335,0.6534,205800001.0
2008-09-12 04:09:00,0.6536,0.65375,0.6531,0.6531,149800000.0
2008-09-12 04:10:00,0.6531,0.6535,0.6531,0.6534,35500000.0
2008-09-12 04:11:00,0.6535,0.6538,0.6535,0.6538,28000000.0
2008-09-12 04:12:00,0.6536,0.6536,0.65335,0.65335,50700000.0
2008-09-12 04:13:00,0.6533,0.6533,0.6531,0.6531,27900000.0
2008-09-12 04:14:00,0.6531,0.6531,0.653,0.653,11100000.0
2008-09-12 04:15:00,0.6531,0.65335,0.6531,0.65325,56100000.0
2008-09-12 04:16:00,0.6532,0.6532,0.6531,0.6531,62200000.0
2008-09-12 04:17:00,0.6531,0.6531,0.6527,0.65305,137500000.0
2008-09-12 04:18:00,0.65315,0.65315,0.6531,0.6531,7500000.0
2008-09-12 04:19:00,0.65315,0.65315,0.6528,0.6528,52900000.0
2008-09-12 04:20:00,0.65285,0.6531,0.65285,0.65305,16000000.0
2008-09-12 04:21:00,0.6531,0.6531,0.65305,0.65305,44400000.0
2008-09-12 04:22:00,0.6532,0.6535,0.6532,0.65335,62400000.0
2008-09-12 04:23:00,0.6533,0.65335,0.6531,0.6531,43500000.0
2008-09-12 04:24:00,0.6531,0.65315,0.65305,0.65305,107000000.0
2008-09-12 04:25:00,0.65305,0.65305,0.65305,0.65305,12400000.0
2008-09-12 04:26:00,0.65227,0.65235,0.65224,0.65235,103200000.0
2008-09-12 04:27:00,0.6531,0.6531,0.65295,0.65295,17400000.0
2008-09-12 04:28:00,0.65295,0.6533,0.65295,0.65305,85800000.0
2008-09-12 04:29:00,0.65305,0.65305,0.653,0.653,9100000.0
2008-09-12 04:30:00,0.653,0.65305,0.653,0.65305,13600000.0
2008-09-12 04:31:00,0.65305,0.65315,0.6529,0.6529,46200000.0
2008-09-12 04:32:00,0.653,0.6533,0.653,0.65325,59800000.0
2008-09-12 04:33:00,0.6532,0.6532,0.65315,0.65315,6800000.0
2008-09-12 04:34:00,0.65325,0.65345,0.65325,0.65335,32600000.0
2008-09-12 04:35:00,0.6533,0.6533,0.6533,0.6533,5200000.0
2008-09-12 04:36:00,0.6534,0.6534,0.6534,0.6534,1600000.0
2008-09-12 04:37:00,0.65335,0.65335,0.65335,0.65335,5200000.0
2008-09-12 04:38:00,0.65355,0.6536,0.65315,0.6533,190000000.0
2008-09-12 04:39:00,0.65325,0.65325,0.653,0.653,33800000.0
2008-09-12 04:40:00,0.6531,0.6532,0.6531,0.6532,27000000.0
2008-09-12 04:41:00,0.6532,0.6533,0.6532,0.6533,107700000.0
2008-09-12 04:42:00,0.6533,0.6533,0.6532,0.6533,140800000.0
2008-09-12 04:43:00,0.6533,0.6533,0.65315,0.65315,35000000.0
2008-09-12 04:44:00,0.6531,0.6531,0.6531,0.6531,5200000.0
2008-09-12 04:45:00,0.65215,0.65226,0.65215,0.65225,33700000.0
2008-09-12 04:46:00,0.65212,0.65218,0.6521,0.65218,50700000.0
2008-09-12 04:47:00,0.6531,0.6531,0.65305,0.65305,14000000.0
2008-09-12 04:48:00,0.653,0.653,0.653,0.653,6200000.0
2008-09-12 04:49:00,0.653,0.653,0.653,0.653,2900000.0
2008-09-12 04:50:00,0.653,0.653,0.6529,0.6529,21600000.0
2008-09-12 04:51:00,0.6529,0.6529,0.6528,0.6528,77000003.0
2008-09-12 04:52:00,0.6528,0.6528,0.65255,0.65255,235899997.0
2008-09-12 04:53:00,0.6526,0.6526,0.65255,0.65255,352199995.0
2008-09-12 04:54:00,0.6526,0.6526,0.6526,0.6526,24299999.0
2008-09-12 04:55:00,0.65265,0.65265,0.65255,0.65255,34700000.0
2008-09-12 04:56:00,0.6526,0.6526,0.6526,0.6526,72899997.0
2008-09-12 04:57:00,0.65215,0.6523,0.65209,0.65209,34600000.0
2008-09-12 04:58:00,0.65255,0.6526,0.65255,0.6526,55399999.0
2008-09-12 04:59:00,0.65255,0.6526,0.65255,0.6526,220599996.0
2008-09-12 05:00:00,0.6526,0.6526,0.6526,0.6526,24299999.0
2008-09-12 05:01:00,0.65204,0.65222,0.65204,0.65222,24200000.0
2008-09-12 05:02:00,0.6526,0.6527,0.6525,0.6525,50699999.0
2008-09-12 05:03:00,0.6525,0.6526,0.6525,0.6526,51000000.0
2008-09-12 05:04:00,0.65218,0.65221,0.65211,0.65221,66300000.0
2008-09-12 05:05:00,0.6526,0.6526,0.6525,0.6525,62400000.0
2008-09-12 05:06:00,0.6525,0.6525,0.65245,0.6525,45900000.0
2008-09-12 05:07:00,0.6525,0.6526,0.6525,0.6526,53600000.0
2008-09-12 05:08:00,0.6526,0.6526,0.65255,0.65255,4600000.0
2008-09-12 05:09:00,0.6526,0.65265,0.6526,0.65265,9700000.0
2008-09-12 05:10:00,0.65209,0.6522,0.65204,0.65209,37100000.0
2008-09-12 05:11:00,0.6526,0.6526,0.6526,0.6526,30800000.0
2008-09-12 05:12:00,0.6526,0.6526,0.65255,0.65255,15100000.0
2008-09-12 05:13:00,0.6526,0.65275,0.6526,0.65275,10100000.0
2008-09-12 05:14:00,0.6527,0.6527,0.6527,0.6527,9100000.0
2008-09-12 05:15:00,0.6527,0.6527,0.6526,0.6526,34000000.0
2008-09-12 05:16:00,0.6526,0.6527,0.6526,0.6527,42100000.0
2008-09-12 05:17:00,0.65265,0.6527,0.6526,0.6526,13900000.0
2008-09-12 05:18:00,0.6526,0.6526,0.6526,0.6526,25300000.0
2008-09-12 05:19:00,0.65265,0.6527,0.6526,0.6526,25300000.0
2008-09-12 05:20:00,0.6526,0.6528,0.6526,0.6527,95100000.0
2008-09-12 05:21:00,0.6527,0.6527,0.6527,0.6527,19000000.0
2008-09-12 05:22:00,0.6527,0.6527,0.6527,0.6527,7300000.0
2008-09-12 05:23:00,0.65265,0.65265,0.65265,0.65265,4800000.0
2008-09-12 05:24:00,0.6527,0.6527,0.6526,0.6526,25900000.0
2008-09-12 05:25:00,0.6527,0.6527,0.6527,0.6527,5200000.0
2008-09-12 05:26:00,0.6527,0.6527,0.6527,0.6527,5200000.0
2008-09-12 05:27:00,0.6527,0.65275,0.6527,0.65275,7200000.0
2008-09-12 05:28:00,0.65285,0.65315,0.6528,0.6531,95500000.0
2008-09-12 05:29:00,0.653,0.65315,0.653,0.65315,17800000.0
2008-09-12 05:30:00,0.6531,0.65315,0.653,0.65305,51600000.0
2008-09-12 05:31:00,0.65305,0.6533,0.65305,0.6532,100500000.0
2008-09-12 05:32:00,0.6532,0.6532,0.6532,0.6532,30500000.0
2008-09-12 05:33:00,0.6532,0.6532,0.653,0.6531,106200000.0
2008-09-12 05:34:00,0.6531,0.6532,0.6531,0.6531,66500000.0
2008-09-12 05:35:00,0.6531,0.6532,0.6531,0.6532,28000000.0
2008-09-12 05:36:00,0.6522,0.65228,0.65219,0.65228,18200000.0
2008-09-12 05:37:00,0.65233,0.65235,0.65228,0.65228,7100000.0
2008-09-12 05:38:00,0.6532,0.6532,0.6531,0.6532,37000000.0
2008-09-12 05:39:00,0.6532,0.6532,0.6532,0.6532,12400000.0
2008-09-12 05:40:00,0.65325,0.6535,0.65325,0.6535,41500000.0
2008-09-12 05:41:00,0.65345,0.6536,0.65325,0.6536,111100000.0
2008-09-12 05:42:00,0.6537,0.6537,0.6535,0.6535,10500000.0
2008-09-12 05:43:00,0.65365,0.65365,0.65345,0.65345,28600000.0
2008-09-12 05:44:00,0.6536,0.6537,0.6536,0.6537,11800000.0
2008-09-12 05:45:00,0.6537,0.6537,0.65335,0.65345,61400000.0
2008-09-12 05:46:00,0.6534,0.6534,0.6534,0.6534,10400000.0
2008-09-12 05:47:00,0.6534,0.65345,0.6533,0.65345,13400000.0
2008-09-12 05:48:00,0.65335,0.65335,0.65335,0.65335,1600000.0
2008-09-12 05:49:00,0.6533,0.6535,0.6533,0.6535,41100000.0
2008-09-12 05:50:00,0.6535,0.6536,0.6535,0.6535,11300000.0
2008-09-12 05:51:00,0.6535,0.65355,0.6534,0.6535,38100000.0
2008-09-12 05:52:00,0.6535,0.6535,0.6535,0.6535,1000000.0
2008-09-12 05:53:00,0.6535,0.6535,0.6535,0.6535,3000000.0
2008-09-12 05:54:00,0.6535,0.65355,0.65335,0.65335,30900000.0
2008-09-12 05:55:00,0.65345,0.65345,0.65345,0.65345,1600000.0
2008-09-12 05:56:00,0.6534,0.6535,0.65335,0.6535,19500000.0
2008-09-12 05:57:00,0.6535,0.6535,0.6535,0.6535,2000000.0
2008-09-12 05:59:00,0.65215,0.65242,0.65195,0.65242,297800000.0
2008-09-12 06:00:00,0.65235,0.65235,0.65201,0.65205,156100000.0
2008-09-12 06:01:00,0.6534,0.6535,0.6534,0.6535,17600000.0
2008-09-12 06:02:00,0.6535,0.6535,0.65345,0.65345,2600000.0
2008-09-12 06:03:00,0.6534,0.6534,0.6534,0.6534,47200000.0
2008-09-12 06:04:00,0.6534,0.6534,0.65335,0.65335,11300000.0
2008-09-12 06:05:00,0.6533,0.6534,0.6533,0.6533,77800000.0
2008-09-12 06:06:00,0.6533,0.6533,0.6533,0.6533,17000000.0
2008-09-12 06:07:00,0.6533,0.6535,0.6533,0.6535,19900000.0
2008-09-12 06:08:00,0.65225,0.65238,0.65219,0.6522,19100000.0
2008-09-12 06:09:00,0.65214,0.65233,0.65214,0.65224,125200000.0
2008-09-12 06:10:00,0.65225,0.65236,0.65214,0.6523,59500000.0
2008-09-12 06:11:00,0.65229,0.65229,0.65207,0.65217,32400000.0
2008-09-12 06:12:00,0.65209,0.65236,0.65202,0.65231,93000000.0
2008-09-12 06:13:00,0.65224,0.6524,0.65217,0.65217,92500000.0
2008-09-12 06:14:00,0.65223,0.65227,0.65223,0.65225,16500000.0
2008-09-12 06:15:00,0.6535,0.6536,0.6535,0.6536,55800000.0
2008-09-12 06:16:00,0.6534,0.6537,0.6533,0.6537,27500000.0
2008-09-12 06:17:00,0.6537,0.6537,0.6537,0.6537,6000000.0
2008-09-12 06:18:00,0.6537,0.6537,0.6536,0.6536,30300000.0
2008-09-12 06:19:00,0.6536,0.6536,0.6533,0.6535,26800000.0
2008-09-12 06:20:00,0.6532,0.6534,0.6532,0.6533,53400000.0
2008-09-12 06:21:00,0.6533,0.6534,0.6533,0.6534,31600000.0
2008-09-12 06:22:00,0.65335,0.6534,0.6531,0.6531,62600000.0
2008-09-12 06:23:00,0.6532,0.6532,0.6532,0.6532,6400000.0
2008-09-12 06:24:00,0.6532,0.6532,0.6528,0.65305,68400000.0
2008-09-12 06:25:00,0.6532,0.6532,0.6532,0.6532,17300000.0
2008-09-12 06:26:00,0.6532,0.6534,0.6532,0.6534,106800000.0
2008-09-12 06:27:00,0.6534,0.6535,0.6534,0.6534,20100000.0
2008-09-12 06:28:00,0.6534,0.6535,0.6534,0.6535,21200000.0
2008-09-12 06:29:00,0.6535,0.6535,0.6533,0.6533,25700000.0
2008-09-12 06:30:00,0.6533,0.6534,0.6533,0.6534,16000000.0
2008-09-12 06:31:00,0.6534,0.6534,0.6534,0.6534,25200000.0
2008-09-12 06:32:00,0.6534,0.6535,0.6533,0.6533,9000000.0
2008-09-12 06:33:00,0.6533,0.6533,0.6533,0.6533,6700000.0
2008-09-12 06:34:00,0.6533,0.6533,0.6533,0.6533,1000000.0
2008-09-12 06:35:00,0.6533,0.6534,0.6533,0.6534,51100000.0
2008-09-12 06:36:00,0.6534,0.6534,0.6534,0.6534,25800000.0
2008-09-12 06:37:00,0.6534,0.6534,0.6534,0.6534,17200000.0
2008-09-12 06:38:00,0.6534,0.6534,0.6533,0.6533,33000000.0
2008-09-12 06:39:00,0.6533,0.6533,0.6533,0.6533,11800000.0
2008-09-12 06:40:00,0.6534,0.6534,0.6534,0.6534,4400000.0
2008-09-12 06:41:00,0.6534,0.6535,0.6534,0.6535,55300000.0
2008-09-12 06:42:00,0.6535,0.6535,0.6535,0.6535,17600000.0
2008-09-12 06:43:00,0.6535,0.6535,0.6534,0.6534,6200000.0
2008-09-12 06:44:00,0.6534,0.6535,0.6534,0.6535,11700000.0
2008-09-12 06:45:00,0.6535,0.6535,0.6534,0.6534,24200000.0
2008-09-12 06:46:00,0.6534,0.6537,0.6534,0.6537,15800000.0
2008-09-12 06:47:00,0.6537,0.6537,0.65355,0.6536,28100000.0
2008-09-12 06:48:00,0.6536,0.6536,0.65355,0.65355,90200004.0
2008-09-12 06:49:00,0.65355,0.6536,0.65345,0.65355,150800004.0
2008-09-12 06:50:00,0.6535,0.6537,0.6535,0.65365,41500000.0
2008-09-12 06:51:00,0.6536,0.65375,0.6536,0.6536,29700000.0
2008-09-12 06:52:00,0.65355,0.6536,0.65355,0.6536,20500000.0
2008-09-12 06:53:00,0.65355,0.65365,0.65355,0.65365,10100000.0
2008-09-12 06:54:00,0.6536,0.6536,0.65355,0.6536,36900000.0
2008-09-12 06:55:00,0.6537,0.6537,0.6535,0.6535,26200000.0
2008-09-12 06:56:00,0.6535,0.6535,0.6535,0.6535,12200000.0
2008-09-12 06:57:00,0.65213,0.65236,0.6521,0.65228,29800000.0
2008-09-12 06:58:00,0.65355,0.6537,0.65355,0.65365,12000000.0
2008-09-12 06:59:00,0.65365,0.65365,0.65365,0.65365,1600000.0
2008-09-12 07:00:00,0.6536,0.6536,0.6536,0.6536,6700000.0
2008-09-12 07:01:00,0.6536,0.6536,0.6536,0.6536,6700000.0
2008-09-12 07:02:00,0.65216,0.65216,0.65214,0.65214,4200000.0
2008-09-12 07:03:00,0.6536,0.6537,0.6536,0.6536,23200000.0
2008-09-12 07:04:00,0.6536,0.65365,0.6536,0.6536,14400000.0
2008-09-12 07:05:00,0.6536,0.6537,0.6534,0.6534,24100000.0
2008-09-12 07:06:00,0.6534,0.6535,0.6534,0.6535,21700000.0
2008-09-12 07:07:00,0.6535,0.65355,0.6534,0.6534,41300000.0
2008-09-12 07:08:00,0.6534,0.6535,0.6534,0.6535,38900000.0
2008-09-12 07:09:00,0.6535,0.6535,0.6535,0.6535,12800000.0
2008-09-12 07:10:00,0.6535,0.6535,0.6535,0.6535,4400000.0
2008-09-12 07:11:00,0.6535,0.6536,0.6535,0.6536,5400000.0
2008-09-12 07:12:00,0.6535,0.6535,0.6535,0.6535,1000000.0
2008-09-12 07:13:00,0.65345,0.6536,0.65345,0.6536,18100000.0
2008-09-12 07:14:00,0.6536,0.6537,0.6536,0.6536,12400000.0
2008-09-12 07:15:00,0.6536,0.6536,0.6534,0.6534,41200000.0
2008-09-12 07:16:00,0.65335,0.6534,0.65335,0.6534,16600000.0
2008-09-12 07:17:00,0.6533,0.6534,0.6533,0.6534,14800000.0
2008-09-12 07:18:00,0.6534,0.6534,0.653,0.6533,29300000.0
2008-09-12 07:19:00,0.6534,0.6534,0.6534,0.6534,26000000.0
2008-09-12 07:20:00,0.65335,0.6534,0.6533,0.6533,11400000.0
2008-09-12 07:21:00,0.6534,0.6534,0.6533,0.6533,16400000.0
2008-09-12 07:22:00,0.6533,0.65335,0.6533,0.65335,20300000.0
2008-09-12 07:23:00,0.6533,0.6533,0.6533,0.6533,9300000.0
2008-09-12 07:24:00,0.6533,0.65345,0.6533,0.65345,17000000.0
2008-09-12 07:25:00,0.6534,0.6534,0.6534,0.6534,11000000.0
2008-09-12 07:26:00,0.6534,0.65345,0.6534,0.65345,12600000.0
2008-09-12 07:27:00,0.6534,0.65355,0.6534,0.65355,16400000.0
2008-09-12 07:28:00,0.6535,0.65355,0.6535,0.65355,9900000.0
2008-09-12 07:29:00,0.6536,0.6536,0.6536,0.6536,20800000.0
2008-09-12 07:30:00,0.6536,0.65375,0.6536,0.65375,27100000.0
2008-09-12 07:31:00,0.6537,0.6537,0.6536,0.6536,4300000.0
2008-09-12 07:32:00,0.6536,0.6536,0.6535,0.6536,39600000.0
2008-09-12 07:33:00,0.6536,0.6536,0.6536,0.6536,16500000.0
2008-09-12 07:34:00,0.6536,0.6536,0.6536,0.6536,5800000.0
2008-09-12 07:35:00,0.6536,0.6537,0.6536,0.6537,6000000.0
2008-09-12 07:36:00,0.6537,0.6537,0.6536,0.6536,2000000.0
2008-09-12 07:37:00,0.65375,0.6539,0.65375,0.6539,24400000.0
2008-09-12 07:38:00,0.6539,0.6539,0.65385,0.6539,21100000.0
2008-09-12 07:39:00,0.6539,0.6539,0.6538,0.6538,7800000.0
2008-09-12 07:40:00,0.6538,0.654,0.6538,0.654,28500000.0
2008-09-12 07:41:00,0.654,0.6545,0.654,0.6545,66700000.0
2008-09-12 07:42:00,0.6546,0.65465,0.6545,0.6546,11500000.0
2008-09-12 07:43:00,0.6546,0.655,0.6546,0.655,62900000.0
2008-09-12 07:44:00,0.6551,0.6552,0.6551,0.65515,30100000.0
2008-09-12 07:45:00,0.6552,0.6552,0.6551,0.6552,97500000.0
2008-09-12 07:46:00,0.6552,0.6553,0.6552,0.6553,14100000.0
2008-09-12 07:47:00,0.6554,0.6557,0.6552,0.6557,126900000.0
2008-09-12 07:48:00,0.6557,0.6557,0.6556,0.6557,88700000.0
2008-09-12 07:49:00,0.65565,0.656,0.65565,0.6559,118500000.0
2008-09-12 07:50:00,0.6559,0.656,0.6555,0.6556,193800000.0
2008-09-12 07:51:00,0.6556,0.6557,0.6552,0.6553,108100000.0
2008-09-12 07:52:00,0.6554,0.65555,0.65525,0.65555,46500000.0
2008-09-12 07:53:00,0.65555,0.65555,0.6548,0.6548,68100000.0
2008-09-12 07:54:00,0.6548,0.6548,0.6537,0.6547,107300000.0
2008-09-12 07:55:00,0.6547,0.65475,0.6547,0.6547,24600000.0
2008-09-12 07:56:00,0.65465,0.6547,0.65465,0.65465,30900000.0
2008-09-12 07:57:00,0.6546,0.6547,0.65445,0.6547,73800000.0
2008-09-12 07:58:00,0.65475,0.655,0.6547,0.655,84100000.0
2008-09-12 07:59:00,0.655,0.6552,0.655,0.6551,15700000.0
2008-09-12 08:00:00,0.6552,0.6552,0.655,0.6551,73900000.0
2008-09-12 08:01:00,0.65515,0.6552,0.6551,0.65515,33700000.0
2008-09-12 08:02:00,0.6551,0.6553,0.6551,0.6552,148900000.0
2008-09-12 08:03:00,0.6552,0.6552,0.6551,0.6551,46100000.0
2008-09-12 08:04:00,0.6551,0.65515,0.655,0.65505,99100000.0
2008-09-12 08:05:00,0.65505,0.6553,0.655,0.6553,38700000.0
2008-09-12 08:06:00,0.6553,0.65535,0.6552,0.6552,68300000.0
2008-09-12 08:07:00,0.6552,0.6552,0.65445,0.6545,127400000.0
2008-09-12 08:08:00,0.65445,0.6545,0.65425,0.65445,152600000.0
2008-09-12 08:09:00,0.65445,0.65455,0.65445,0.6545,48000000.0
2008-09-12 08:10:00,0.65455,0.6546,0.6545,0.6546,57700000.0
2008-09-12 08:11:00,0.65455,0.65475,0.65455,0.65475,122500000.0
2008-09-12 08:12:00,0.6547,0.6548,0.65465,0.6547,135000000.0
2008-09-12 08:13:00,0.6547,0.6547,0.6546,0.65465,50400000.0
2008-09-12 08:14:00,0.65465,0.65465,0.6545,0.65465,104500000.0
2008-09-12 08:15:00,0.65465,0.65465,0.65455,0.65465,63200000.0
2008-09-12 08:16:00,0.6546,0.65515,0.6545,0.6549,121000000.0
2008-09-12 08:17:00,0.6549,0.6551,0.65455,0.6551,185500000.0
2008-09-12 08:18:00,0.6551,0.65545,0.65505,0.6551,154800000.0
2008-09-12 08:19:00,0.65505,0.6552,0.655,0.655,48500000.0
2008-09-12 08:20:00,0.655,0.65525,0.6548,0.65515,285100000.0
2008-09-12 08:21:00,0.65515,0.6553,0.655,0.6553,46300000.0
2008-09-12 08:22:00,0.6553,0.6563,0.6553,0.6557,135600000.0
2008-09-12 08:23:00,0.6557,0.6561,0.65535,0.6559,212000000.0
2008-09-12 08:24:00,0.65555,0.65615,0.6555,0.65615,277300000.0
2008-09-12 08:25:00,0.6561,0.6565,0.656,0.6563,276299999.0
2008-09-12 08:26:00,0.6563,0.6564,0.6557,0.656,208494500.0
2008-09-12 08:27:00,0.656,0.6561,0.6555,0.6558,217300000.0
2008-09-12 08:28:00,0.6558,0.656,0.6558,0.6559,93600000.0
2008-09-12 08:29:00,0.6559,0.656,0.6559,0.656,65900001.0
2008-09-12 08:30:00,0.6561,0.6561,0.6559,0.6559,29700000.0
2008-09-12 08:31:00,0.656,0.656,0.6559,0.656,65500000.0
2008-09-12 08:32:00,0.656,0.6562,0.656,0.6561,91000000.0
2008-09-12 08:33:00,0.6561,0.6562,0.6561,0.6562,48500000.0
2008-09-12 08:34:00,0.6561,0.6562,0.656,0.656,60800000.0
2008-09-12 08:35:00,0.6561,0.6562,0.656,0.6562,70100000.0
2008-09-12 08:36:00,0.6562,0.657,0.6562,0.6564,344800000.0
2008-09-12 08:37:00,0.6564,0.6565,0.6558,0.6558,257200000.0
2008-09-12 08:38:00,0.656,0.6564,0.6559,0.6561,91600000.0
2008-09-12 08:39:00,0.6561,0.6562,0.65595,0.6562,105100000.0
2008-09-12 08:40:00,0.6562,0.6566,0.6562,0.6564,321800000.0
2008-09-12 08:41:00,0.6564,0.6564,0.65545,0.65575,288300000.0
2008-09-12 08:42:00,0.65535,0.65645,0.65535,0.65545,274700000.0
2008-09-12 08:43:00,0.65545,0.6558,0.6552,0.65535,321300000.0
2008-09-12 08:44:00,0.65545,0.65545,0.65475,0.6553,318900000.0
2008-09-12 08:45:00,0.6553,0.65555,0.6541,0.6541,614800000.0
2008-09-12 08:46:00,0.6542,0.6544,0.654,0.65435,361200000.0
2008-09-12 08:47:00,0.65435,0.65435,0.6541,0.65425,210300000.0
2008-09-12 08:48:00,0.6542,0.65425,0.654,0.654,64500000.0
2008-09-12 08:49:00,0.654,0.6541,0.6535,0.6535,198500000.0
2008-09-12 08:50:00,0.6535,0.6541,0.6534,0.6535,375000000.0
2008-09-12 08:51:00,0.6535,0.6541,0.6534,0.65405,422400000.0
2008-09-12 08:52:00,0.65405,0.65425,0.6537,0.6542,510000000.0
2008-09-12 08:53:00,0.6542,0.6548,0.65415,0.65435,605800000.0
2008-09-12 08:54:00,0.65435,0.6548,0.65435,0.65465,174000000.0
2008-09-12 08:55:00,0.6548,0.6548,0.6541,0.6541,367300000.0
2008-09-12 08:56:00,0.6542,0.6548,0.65415,0.6548,188500000.0
2008-09-12 08:57:00,0.6548,0.6552,0.65435,0.6551,165000000.0
2008-09-12 08:58:00,0.6553,0.6555,0.6553,0.6555,65300000.0
2008-09-12 08:59:00,0.6555,0.6555,0.65505,0.65515,248500000.0
2008-09-12 09:00:00,0.65515,0.6554,0.65515,0.6552,83500000.0
2008-09-12 09:01:00,0.6552,0.6558,0.6552,0.6556,241200000.0
2008-09-12 09:02:00,0.6556,0.6556,0.65555,0.65555,13800000.0
2008-09-12 09:03:00,0.65555,0.6561,0.65555,0.656,228300000.0
2008-09-12 09:04:00,0.6561,0.6562,0.65585,0.6562,180400000.0
2008-09-12 09:05:00,0.65615,0.65655,0.65565,0.6563,535900000.0
2008-09-12 09:06:00,0.6563,0.6566,0.65625,0.6566,322200000.0
2008-09-12 09:07:00,0.6566,0.6569,0.6565,0.6566,290900000.0
2008-09-12 09:08:00,0.6566,0.65665,0.6566,0.65665,132200000.0
2008-09-12 09:09:00,0.65665,0.65665,0.6563,0.65665,143800000.0
2008-09-12 09:10:00,0.65665,0.6569,0.6566,0.65685,266900000.0
2008-09-12 09:11:00,0.65685,0.6572,0.6568,0.65705,325300000.0
2008-09-12 09:12:00,0.65705,0.65745,0.65705,0.65715,178300000.0
2008-09-12 09:13:00,0.65715,0.65725,0.65665,0.657,324100000.0
2008-09-12 09:14:00,0.6569,0.6569,0.6566,0.6567,257600000.0
2008-09-12 09:15:00,0.65675,0.6568,0.6565,0.6566,135900000.0
2008-09-12 09:16:00,0.6566,0.6566,0.65625,0.65625,129600000.0
2008-09-12 09:17:00,0.65625,0.6564,0.65605,0.65605,257300000.0
2008-09-12 09:18:00,0.65605,0.6561,0.65605,0.65605,58200000.0
2008-09-12 09:19:00,0.6561,0.6561,0.65555,0.6556,255700000.0
2008-09-12 09:20:00,0.6556,0.65575,0.65555,0.6556,117600000.0
2008-09-12 09:21:00,0.65565,0.65595,0.65565,0.65585,245200000.0
2008-09-12 09:22:00,0.65585,0.6559,0.6558,0.65585,152000000.0
2008-09-12 09:23:00,0.65585,0.6563,0.65585,0.6563,177000000.0
2008-09-12 09:24:00,0.6563,0.6566,0.6563,0.65645,101200000.0
2008-09-12 09:25:00,0.65645,0.6566,0.6564,0.6565,135800000.0
2008-09-12 09:26:00,0.6566,0.6566,0.6564,0.6564,197500000.0
2008-09-12 09:27:00,0.6564,0.6566,0.6562,0.65645,115400000.0
2008-09-12 09:28:00,0.65645,0.6565,0.6563,0.65635,190500000.0
2008-09-12 09:29:00,0.6564,0.6566,0.65635,0.65635,293100000.0
2008-09-12 09:30:00,0.65645,0.65665,0.65635,0.65645,431500000.0
2008-09-12 09:31:00,0.65645,0.65645,0.65615,0.65635,319600000.0
2008-09-12 09:32:00,0.6564,0.6565,0.6564,0.65645,162100000.0
2008-09-12 09:33:00,0.65645,0.65645,0.65575,0.6558,388600000.0
2008-09-12 09:34:00,0.6558,0.6561,0.65575,0.6561,217100000.0
2008-09-12 09:35:00,0.65615,0.6562,0.6554,0.6555,444200000.0
2008-09-12 09:36:00,0.6555,0.6559,0.6555,0.6557,304800000.0
2008-09-12 09:37:00,0.6557,0.65585,0.65555,0.6556,241400000.0
2008-09-12 09:38:00,0.6556,0.6558,0.65555,0.6558,288700000.0
2008-09-12 09:39:00,0.6558,0.65605,0.65565,0.6558,299600000.0
2008-09-12 09:40:00,0.65585,0.65625,0.6558,0.656,194900000.0
2008-09-12 09:41:00,0.6561,0.6561,0.65565,0.6558,330600000.0
2008-09-12 09:42:00,0.6559,0.65615,0.6558,0.6561,94200000.0
2008-09-12 09:43:00,0.6561,0.6561,0.6561,0.6561,21300000.0
2008-09-12 09:44:00,0.6561,0.6561,0.65565,0.6557,178200000.0
2008-09-12 09:45:00,0.6557,0.6558,0.6556,0.6558,264800000.0
2008-09-12 09:46:00,0.6558,0.6561,0.6558,0.6561,101300000.0
2008-09-12 09:47:00,0.6561,0.6567,0.6561,0.6567,235900000.0
2008-09-12 09:48:00,0.6567,0.6568,0.65655,0.65665,194300000.0
2008-09-12 09:49:00,0.65665,0.65665,0.65605,0.6562,87000000.0
2008-09-12 09:50:00,0.6562,0.6562,0.6558,0.6559,77400000.0
2008-09-12 09:51:00,0.65585,0.6559,0.6556,0.6558,228300000.0
2008-09-12 09:52:00,0.65585,0.65585,0.6555,0.6557,156500000.0
2008-09-12 09:53:00,0.65575,0.6562,0.65575,0.65605,233400000.0
2008-09-12 09:54:00,0.656,0.65625,0.65595,0.65625,221900000.0
2008-09-12 09:55:00,0.65625,0.6564,0.656,0.656,186400000.0
2008-09-12 09:56:00,0.6561,0.6564,0.6561,0.6562,311400000.0
2008-09-12 09:57:00,0.6563,0.65665,0.65625,0.6566,297300000.0
2008-09-12 09:58:00,0.65655,0.65655,0.6563,0.6564,102600000.0
2008-09-12 09:59:00,0.65645,0.65665,0.6564,0.65665,108200000.0
2008-09-12 10:00:00,0.65665,0.65675,0.65665,0.6567,26800000.0
2008-09-12 10:01:00,0.65675,0.6569,0.6565,0.6568,284900000.0
2008-09-12 10:02:00,0.6568,0.6572,0.65675,0.6572,118700000.0
2008-09-12 10:03:00,0.6572,0.6572,0.65705,0.6572,250900000.0
2008-09-12 10:04:00,0.657,0.657,0.6569,0.657,47200000.0
2008-09-12 10:05:00,0.657,0.6574,0.6569,0.6571,225700000.0
2008-09-12 10:06:00,0.6571,0.6572,0.65705,0.6572,180900000.0
2008-09-12 10:07:00,0.6572,0.6572,0.6564,0.65645,287500000.0
2008-09-12 10:08:00,0.65645,0.6572,0.6564,0.65685,393000000.0
2008-09-12 10:09:00,0.65695,0.6572,0.6566,0.6571,168800000.0
2008-09-12 10:10:00,0.6571,0.6573,0.6571,0.6572,146200000.0
2008-09-12 10:11:00,0.6572,0.6575,0.6572,0.65735,152700000.0
2008-09-12 10:12:00,0.65735,0.65745,0.65735,0.65745,89800000.0
2008-09-12 10:13:00,0.6574,0.65785,0.65715,0.6575,417200000.0
2008-09-12 10:14:00,0.6575,0.6579,0.6575,0.6578,142600000.0
2008-09-12 10:15:00,0.6578,0.6586,0.6578,0.6583,438800000.0
2008-09-12 10:16:00,0.6584,0.6585,0.6583,0.6585,149600000.0
2008-09-12 10:17:00,0.6584,0.6585,0.65825,0.65825,129800000.0
2008-09-12 10:18:00,0.65825,0.6584,0.65825,0.6584,153300000.0
2008-09-12 10:19:00,0.6584,0.6584,0.6581,0.6581,68600000.0
2008-09-12 10:20:00,0.6581,0.6582,0.6581,0.6581,36800000.0
2008-09-12 10:21:00,0.6581,0.6589,0.6581,0.6589,259100000.0
2008-09-12 10:22:00,0.6587,0.6592,0.6583,0.65895,436100001.0
2008-09-12 10:23:00,0.65895,0.65955,0.6587,0.65955,271500000.0
2008-09-12 10:24:00,0.6596,0.6602,0.6589,0.6593,292600000.0
2008-09-12 10:25:00,0.65935,0.6594,0.65885,0.65915,377900000.0
2008-09-12 10:26:00,0.65915,0.65965,0.6591,0.65965,416800000.0
2008-09-12 10:27:00,0.6596,0.6603,0.65945,0.66,365300000.0
2008-09-12 10:28:00,0.66,0.66,0.65915,0.6595,641999999.0
2008-09-12 10:29:00,0.6595,0.6599,0.65945,0.6599,480499999.0
2008-09-12 10:30:00,0.65995,0.66055,0.65975,0.6603,520500002.0
2008-09-12 10:31:00,0.6603,0.66045,0.66,0.66,391700000.0
2008-09-12 10:32:00,0.66,0.66005,0.65965,0.65975,221000000.0
2008-09-12 10:33:00,0.6597,0.6597,0.65915,0.65945,311700000.0
2008-09-12 10:34:00,0.6595,0.6595,0.65915,0.65935,161500000.0
2008-09-12 10:35:00,0.6594,0.6595,0.6591,0.65915,136700000.0
2008-09-12 10:36:00,0.65915,0.65915,0.65865,0.6587,235900000.0
2008-09-12 10:37:00,0.6587,0.6592,0.65865,0.6588,329900000.0
2008-09-12 10:38:00,0.65885,0.65885,0.65855,0.65855,101200000.0
2008-09-12 10:39:00,0.65865,0.65895,0.65855,0.6587,304900000.0
2008-09-12 10:40:00,0.65865,0.6589,0.65865,0.65865,79400000.0
2008-09-12 10:41:00,0.6587,0.65955,0.6587,0.65955,96300000.0
2008-09-12 10:42:00,0.65955,0.65985,0.65955,0.65985,81300000.0
2008-09-12 10:43:00,0.66,0.6611,0.66,0.6606,374900000.0
2008-09-12 10:44:00,0.6605,0.6606,0.6602,0.6606,196200000.0
2008-09-12 10:45:00,0.6606,0.6615,0.66055,0.6613,274000000.0
2008-09-12 10:46:00,0.66125,0.6614,0.66095,0.6611,362600001.0
2008-09-12 10:47:00,0.6611,0.6611,0.66065,0.6609,323499999.0
2008-09-12 10:48:00,0.66095,0.661,0.6608,0.66095,321500000.0
2008-09-12 10:49:00,0.66095,0.661,0.66075,0.66095,298100000.0
2008-09-12 10:50:00,0.66095,0.661,0.6609,0.66095,138400000.0
2008-09-12 10:51:00,0.6609,0.66135,0.6609,0.6613,324900000.0
2008-09-12 10:52:00,0.6613,0.6613,0.66105,0.6611,142600000.0
2008-09-12 10:53:00,0.6611,0.6617,0.6608,0.6612,289900000.0
2008-09-12 10:54:00,0.6612,0.6617,0.6611,0.6615,411200000.0
2008-09-12 10:55:00,0.6615,0.6616,0.66115,0.6612,220900000.0
2008-09-12 10:56:00,0.66115,0.6613,0.661,0.661,103900000.0
2008-09-12 10:57:00,0.661,0.6611,0.6606,0.6609,275500000.0
2008-09-12 10:58:00,0.6607,0.66075,0.6605,0.6605,167000000.0
2008-09-12 10:59:00,0.6605,0.6605,0.6599,0.65995,213600000.0
2008-09-12 11:00:00,0.65995,0.65995,0.65975,0.65985,147200000.0
2008-09-12 11:01:00,0.65985,0.66005,0.65985,0.66005,27700000.0
2008-09-12 11:02:00,0.66005,0.6605,0.66005,0.66045,110100000.0
2008-09-12 11:03:00,0.66045,0.66045,0.66005,0.66005,178900000.0
2008-09-12 11:04:00,0.66005,0.66005,0.65965,0.65965,125700000.0
2008-09-12 11:05:00,0.65965,0.66005,0.65965,0.66005,410200000.0
2008-09-12 11:06:00,0.66005,0.6605,0.66005,0.66045,353100000.0
2008-09-12 11:07:00,0.66045,0.6606,0.66045,0.6606,137400000.0
2008-09-12 11:08:00,0.6606,0.6608,0.6606,0.66065,239900000.0
2008-09-12 11:09:00,0.66065,0.6607,0.6605,0.6606,325800000.0
2008-09-12 11:10:00,0.6606,0.6608,0.66055,0.66065,340400000.0
2008-09-12 11:11:00,0.66065,0.66065,0.66045,0.66055,130600000.0
2008-09-12 11:12:00,0.66045,0.66045,0.6599,0.65995,247000000.0
2008-09-12 11:13:00,0.65995,0.66035,0.6599,0.66035,214499999.0
2008-09-12 11:14:00,0.6604,0.66045,0.6604,0.66045,97400000.0
2008-09-12 11:15:00,0.66045,0.66055,0.6604,0.66045,199200000.0
2008-09-12 11:16:00,0.66045,0.66045,0.66035,0.66045,114800000.0
2008-09-12 11:17:00,0.6604,0.6605,0.6603,0.6603,85200000.0
2008-09-12 11:18:00,0.6604,0.6604,0.65955,0.6597,372100000.0
2008-09-12 11:19:00,0.6598,0.6598,0.65915,0.65955,489800000.0
2008-09-12 11:20:00,0.6596,0.6597,0.6593,0.65935,385600000.0
2008-09-12 11:21:00,0.65935,0.65955,0.65935,0.6594,82400000.0
2008-09-12 11:22:00,0.6594,0.6596,0.65935,0.65935,137600000.0
2008-09-12 11:23:00,0.65935,0.6594,0.65845,0.6586,265000000.0
2008-09-12 11:24:00,0.65855,0.6586,0.65825,0.65825,562000000.0
2008-09-12 11:25:00,0.65825,0.6593,0.65825,0.6587,472100000.0
2008-09-12 11:26:00,0.6587,0.65905,0.65855,0.65875,218500000.0
2008-09-12 11:27:00,0.6587,0.6588,0.65865,0.6588,125800000.0
2008-09-12 11:28:00,0.659,0.65905,0.65885,0.65895,110700000.0
2008-09-12 11:29:00,0.65895,0.659,0.65895,0.65895,121400000.0
2008-09-12 11:30:00,0.659,0.65935,0.65895,0.6592,149300000.0
2008-09-12 11:31:00,0.6592,0.6592,0.65885,0.65885,145800001.0
2008-09-12 11:32:00,0.65885,0.6591,0.65875,0.6591,201700001.0
2008-09-12 11:33:00,0.65895,0.6591,0.6588,0.6589,101700000.0
2008-09-12 11:34:00,0.6589,0.65895,0.6589,0.65895,58500000.0
2008-09-12 11:35:00,0.65895,0.659,0.6589,0.6589,22900000.0
2008-09-12 11:36:00,0.6589,0.65895,0.6589,0.65895,16100000.0
2008-09-12 11:37:00,0.65895,0.65915,0.65895,0.659,139000000.0
2008-09-12 11:38:00,0.6591,0.65945,0.65905,0.6591,263800000.0
2008-09-12 11:39:00,0.6591,0.6591,0.6588,0.6588,228300002.0
2008-09-12 11:40:00,0.6588,0.659,0.6588,0.659,94700000.0
2008-09-12 11:41:00,0.659,0.6593,0.65885,0.6593,295000000.0
2008-09-12 11:42:00,0.6593,0.65955,0.6593,0.6595,307100000.0
2008-09-12 11:43:00,0.6595,0.6595,0.6595,0.6595,94500000.0
2008-09-12 11:44:00,0.6593,0.6595,0.6589,0.65915,51200000.0
2008-09-12 11:45:00,0.6591,0.6595,0.65885,0.6591,335800000.0
2008-09-12 11:46:00,0.6591,0.6591,0.6588,0.65895,169800000.0
2008-09-12 11:47:00,0.65895,0.65895,0.65885,0.6589,112600001.0
2008-09-12 11:48:00,0.65885,0.659,0.65885,0.65885,120600000.0
2008-09-12 11:49:00,0.65885,0.6589,0.65835,0.6584,285000000.0
2008-09-12 11:50:00,0.65835,0.6587,0.65835,0.65865,376700000.0
2008-09-12 11:51:00,0.65865,0.6588,0.65855,0.6586,203400000.0
2008-09-12 11:52:00,0.6586,0.65875,0.65855,0.65865,131300000.0
2008-09-12 11:53:00,0.6587,0.65895,0.6586,0.6589,525100000.0
2008-09-12 11:54:00,0.65885,0.65895,0.65875,0.65885,375600000.0
2008-09-12 11:55:00,0.65885,0.65895,0.6586,0.65865,442700001.0
2008-09-12 11:56:00,0.65865,0.65865,0.6584,0.65845,196300000.0
2008-09-12 11:57:00,0.6585,0.6586,0.6584,0.6585,164000000.0
2008-09-12 11:58:00,0.6585,0.6585,0.65805,0.6581,186000000.0
2008-09-12 11:59:00,0.6581,0.6585,0.65795,0.6584,311100000.0
2008-09-12 12:00:00,0.6584,0.6584,0.6584,0.6584,20000000.0
2008-09-12 12:01:00,0.6584,0.6584,0.6584,0.6584,20000000.0
2008-09-12 12:02:00,0.6585,0.6585,0.65825,0.65825,157700000.0
2008-09-12 12:03:00,0.65825,0.659,0.6582,0.65895,339500000.0
2008-09-12 12:04:00,0.659,0.6594,0.6589,0.6594,284100000.0
2008-09-12 12:05:00,0.65945,0.6595,0.65875,0.6588,293100000.0
2008-09-12 12:06:00,0.65885,0.659,0.65885,0.659,166900000.0
2008-09-12 12:07:00,0.659,0.659,0.6589,0.659,20900000.0
2008-09-12 12:08:00,0.659,0.6591,0.6589,0.6591,94200000.0
2008-09-12 12:09:00,0.659,0.6592,0.65895,0.6592,85800000.0
2008-09-12 12:10:00,0.6591,0.6592,0.65905,0.65915,147300000.0
2008-09-12 12:11:00,0.6592,0.6596,0.65915,0.6596,183000000.0
2008-09-12 12:12:00,0.6596,0.6596,0.6595,0.6595,59700000.0
2008-09-12 12:13:00,0.6595,0.6595,0.65945,0.6595,220300000.0
2008-09-12 12:14:00,0.6595,0.6597,0.6595,0.6597,92200000.0
2008-09-12 12:15:00,0.6596,0.6599,0.6596,0.6599,142600000.0
2008-09-12 12:16:00,0.65985,0.65985,0.6593,0.6593,233500000.0
2008-09-12 12:17:00,0.6593,0.6597,0.6593,0.6595,397000000.0
2008-09-12 12:18:00,0.6595,0.6595,0.659,0.6595,294100000.0
2008-09-12 12:19:00,0.6595,0.6595,0.6587,0.6589,202800000.0
2008-09-12 12:20:00,0.65895,0.659,0.6584,0.6584,175400000.0
2008-09-12 12:21:00,0.65835,0.6585,0.65815,0.6584,283000000.0
2008-09-12 12:22:00,0.65835,0.6584,0.6578,0.6581,203700000.0
2008-09-12 12:23:00,0.65815,0.6585,0.6581,0.65845,154600000.0
2008-09-12 12:24:00,0.6584,0.6584,0.6575,0.6576,176900000.0
2008-09-12 12:25:00,0.65755,0.65795,0.65755,0.6576,320100000.0
2008-09-12 12:26:00,0.6576,0.6576,0.65705,0.65705,258600000.0
2008-09-12 12:27:00,0.65705,0.6572,0.657,0.6572,106400000.0
2008-09-12 12:28:00,0.6572,0.65755,0.65705,0.65735,163000000.0
2008-09-12 12:29:00,0.6574,0.65785,0.6574,0.6578,373900000.0
2008-09-12 12:30:00,0.6578,0.65855,0.6577,0.65855,345100000.0
2008-09-12 12:31:00,0.65855,0.6587,0.65835,0.6587,264500000.0
2008-09-12 12:32:00,0.6587,0.6587,0.65835,0.6587,568900000.0
2008-09-12 12:33:00,0.6586,0.6589,0.65855,0.65885,285300001.0
2008-09-12 12:34:00,0.65885,0.659,0.6587,0.65885,425200002.0
2008-09-12 12:35:00,0.6589,0.6591,0.6587,0.65875,325900000.0
2008-09-12 12:36:00,0.65865,0.65875,0.65855,0.6587,181500000.0
2008-09-12 12:37:00,0.65875,0.65875,0.6587,0.6587,20600000.0
2008-09-12 12:38:00,0.6587,0.6587,0.65865,0.6587,111900000.0
2008-09-12 12:39:00,0.6588,0.6588,0.65865,0.65865,112000000.0
2008-09-12 12:40:00,0.65865,0.65875,0.6586,0.65865,114400000.0
2008-09-12 12:41:00,0.65865,0.6588,0.6579,0.6581,118800000.0
2008-09-12 12:42:00,0.65805,0.6583,0.65805,0.6583,203800000.0
2008-09-12 12:43:00,0.65825,0.6583,0.65825,0.6583,17100000.0
2008-09-12 12:44:00,0.65825,0.6585,0.65825,0.65835,128900000.0
2008-09-12 12:45:00,0.65835,0.6584,0.65805,0.65815,147500000.0
2008-09-12 12:46:00,0.65815,0.6582,0.65735,0.65735,116500000.0
2008-09-12 12:47:00,0.6573,0.65765,0.6573,0.65765,224100000.0
2008-09-12 12:48:00,0.65765,0.65805,0.65765,0.6579,179700000.0
2008-09-12 12:49:00,0.6579,0.65795,0.6576,0.65765,160300000.0
2008-09-12 12:50:00,0.65765,0.65765,0.65735,0.65735,73500000.0
2008-09-12 12:51:00,0.65735,0.65735,0.65735,0.65735,7200000.0
2008-09-12 12:52:00,0.65735,0.6575,0.65735,0.6575,40300000.0
2008-09-12 12:53:00,0.6576,0.65785,0.65755,0.6576,144500000.0
2008-09-12 12:54:00,0.65755,0.65775,0.6575,0.6577,48900000.0
2008-09-12 12:55:00,0.65765,0.65765,0.6576,0.6576,4000000.0
2008-09-12 12:56:00,0.6576,0.6576,0.6576,0.6576,1000000.0
2008-09-12 12:57:00,0.65765,0.6577,0.65755,0.6577,74100000.0
2008-09-12 12:58:00,0.65765,0.65765,0.6573,0.6573,61600000.0
2008-09-12 12:59:00,0.65735,0.6582,0.65735,0.6578,409800002.0
2008-09-12 13:00:00,0.65775,0.65775,0.65725,0.6573,175700000.0
2008-09-12 13:01:00,0.65735,0.65775,0.65725,0.6573,224600000.0
2008-09-12 13:02:00,0.6573,0.6575,0.6573,0.65745,99100000.0
2008-09-12 13:03:00,0.65745,0.6581,0.65745,0.65765,151800000.0
2008-09-12 13:04:00,0.6579,0.658,0.65755,0.65775,38600000.0
2008-09-12 13:05:00,0.65775,0.65795,0.65765,0.6578,62600000.0
2008-09-12 13:06:00,0.65795,0.65795,0.65735,0.6578,133300000.0
2008-09-12 13:07:00,0.6578,0.6578,0.65745,0.6578,82400000.0
2008-09-12 13:08:00,0.6578,0.6579,0.65745,0.65745,199800000.0
2008-09-12 13:09:00,0.65745,0.6579,0.6574,0.6578,131500000.0
2008-09-12 13:10:00,0.6579,0.6579,0.6572,0.65725,171600000.0
2008-09-12 13:11:00,0.65725,0.65725,0.65715,0.6572,197300000.0
2008-09-12 13:12:00,0.6572,0.6572,0.65695,0.65705,35000000.0
2008-09-12 13:13:00,0.65705,0.6573,0.65695,0.6573,284900000.0
2008-09-12 13:14:00,0.6572,0.6572,0.65705,0.6571,90900000.0
2008-09-12 13:15:00,0.6571,0.6571,0.65705,0.6571,65900000.0
2008-09-12 13:16:00,0.6571,0.65715,0.65705,0.6571,60900000.0
2008-09-12 13:17:00,0.657,0.6571,0.65685,0.6569,147700000.0
2008-09-12 13:18:00,0.6569,0.6569,0.6562,0.6567,370600000.0
2008-09-12 13:19:00,0.6567,0.6567,0.65665,0.65665,266700000.0
2008-09-12 13:20:00,0.6567,0.65695,0.65665,0.6568,429599999.0
2008-09-12 13:21:00,0.65685,0.65685,0.6567,0.65685,52700000.0
2008-09-12 13:22:00,0.6568,0.65685,0.6567,0.65675,216700000.0
2008-09-12 13:23:00,0.65685,0.65685,0.65685,0.65685,9300000.0
2008-09-12 13:24:00,0.65685,0.65685,0.65685,0.65685,70300000.0
2008-09-12 13:25:00,0.65685,0.6569,0.6567,0.6568,247700000.0
2008-09-12 13:26:00,0.6568,0.65685,0.6567,0.6567,171700000.0
2008-09-12 13:27:00,0.65675,0.6569,0.65675,0.65675,103400000.0
2008-09-12 13:28:00,0.65675,0.6568,0.6564,0.6565,62800000.0
2008-09-12 13:29:00,0.6565,0.6565,0.65625,0.65645,264100001.0
2008-09-12 13:30:00,0.65645,0.65645,0.6562,0.65625,96300000.0
2008-09-12 13:31:00,0.65625,0.6564,0.65605,0.65615,97000000.0
2008-09-12 13:32:00,0.65615,0.6562,0.6561,0.6562,105700000.0
2008-09-12 13:33:00,0.6562,0.6562,0.6562,0.6562,12000000.0
2008-09-12 13:34:00,0.6562,0.6562,0.65555,0.656,70600000.0
2008-09-12 13:35:00,0.6559,0.656,0.65525,0.6557,123600000.0
2008-09-12 13:36:00,0.6557,0.656,0.6552,0.6555,77700000.0
2008-09-12 13:37:00,0.65515,0.6557,0.6551,0.65515,54600000.0
2008-09-12 13:38:00,0.65525,0.65565,0.655,0.65515,460600000.0
2008-09-12 13:39:00,0.65515,0.6553,0.6544,0.6548,487200000.0
2008-09-12 13:40:00,0.6548,0.65505,0.65435,0.6549,455100000.0
2008-09-12 13:41:00,0.6549,0.65515,0.65465,0.655,246100000.0
2008-09-12 13:42:00,0.655,0.6552,0.655,0.6552,387200000.0
2008-09-12 13:43:00,0.6552,0.6556,0.65515,0.6553,692100000.0
2008-09-12 13:44:00,0.6553,0.6556,0.65505,0.65515,190700000.0
2008-09-12 13:45:00,0.65515,0.65515,0.65465,0.6548,414900000.0
2008-09-12 13:46:00,0.6548,0.6551,0.65465,0.655,138500000.0
2008-09-12 13:47:00,0.655,0.6552,0.6547,0.6547,282600000.0
2008-09-12 13:48:00,0.6547,0.65475,0.6546,0.65475,165000000.0
2008-09-12 13:49:00,0.6547,0.65475,0.6547,0.65475,11200000.0
2008-09-12 13:50:00,0.65475,0.65485,0.6546,0.65475,44400000.0
2008-09-12 13:51:00,0.6548,0.6548,0.65455,0.6546,214100000.0
2008-09-12 13:52:00,0.6545,0.6547,0.65445,0.6546,171500000.0
2008-09-12 13:53:00,0.6546,0.6548,0.65415,0.65415,146900000.0
2008-09-12 13:54:00,0.65415,0.6551,0.65415,0.6546,233400000.0
2008-09-12 13:55:00,0.6546,0.6549,0.6546,0.6548,145900000.0
2008-09-12 13:56:00,0.65485,0.6551,0.6548,0.655,135100000.0
2008-09-12 13:57:00,0.655,0.65505,0.65485,0.6549,126800000.0
2008-09-12 13:58:00,0.65495,0.6551,0.6549,0.6549,74000000.0
2008-09-12 13:59:00,0.6549,0.65545,0.65485,0.65535,223900000.0
2008-09-12 14:00:00,0.65535,0.6559,0.65525,0.65535,330200000.0
2008-09-12 14:01:00,0.65535,0.6556,0.65505,0.6556,161200000.0
2008-09-12 14:02:00,0.6556,0.6556,0.65525,0.65525,105500000.0
2008-09-12 14:03:00,0.65525,0.6555,0.65525,0.6555,44000001.0
2008-09-12 14:04:00,0.6556,0.65595,0.65545,0.65585,299000000.0
2008-09-12 14:05:00,0.65585,0.656,0.65575,0.65595,190800000.0
2008-09-12 14:06:00,0.65605,0.65615,0.65605,0.6561,78200000.0
2008-09-12 14:07:00,0.6561,0.6566,0.656,0.6561,88200000.0
2008-09-12 14:08:00,0.6561,0.6565,0.65585,0.6561,131300000.0
2008-09-12 14:09:00,0.6561,0.6561,0.6552,0.6556,216700000.0
2008-09-12 14:10:00,0.6556,0.6559,0.6556,0.6559,71500000.0
2008-09-12 14:11:00,0.6558,0.6561,0.65545,0.6556,53200000.0
2008-09-12 14:12:00,0.6556,0.65565,0.65525,0.6555,124400000.0
2008-09-12 14:13:00,0.6554,0.6557,0.6554,0.6555,38600000.0
2008-09-12 14:14:00,0.6554,0.6555,0.6554,0.6555,61200000.0
2008-09-12 14:15:00,0.6555,0.6555,0.6552,0.6552,70400000.0
2008-09-12 14:16:00,0.65515,0.6552,0.6549,0.6552,67100000.0
2008-09-12 14:17:00,0.6552,0.65525,0.655,0.6552,54300000.0
2008-09-12 14:18:00,0.6552,0.6554,0.6552,0.6552,168800000.0
2008-09-12 14:19:00,0.6552,0.6552,0.6548,0.6548,129400000.0
2008-09-12 14:20:00,0.6547,0.6549,0.6545,0.6546,127400000.0
2008-09-12 14:21:00,0.65465,0.6549,0.65445,0.6545,261100000.0
2008-09-12 14:22:00,0.6545,0.6547,0.6545,0.6546,129000000.0
2008-09-12 14:23:00,0.6546,0.6547,0.6545,0.65455,160200000.0
2008-09-12 14:24:00,0.6546,0.6548,0.65455,0.6546,163200000.0
2008-09-12 14:25:00,0.6547,0.6553,0.6547,0.6553,134800000.0
2008-09-12 14:26:00,0.6553,0.6559,0.655,0.6557,263500000.0
2008-09-12 14:27:00,0.65525,0.65575,0.65525,0.65555,34100000.0
2008-09-12 14:28:00,0.65555,0.6557,0.6555,0.6557,53200000.0
2008-09-12 14:29:00,0.6555,0.65575,0.65525,0.6554,43200000.0
2008-09-12 14:30:00,0.6554,0.65605,0.6547,0.65575,64700000.0
2008-09-12 14:31:00,0.65575,0.6559,0.65565,0.65575,78500000.0
2008-09-12 14:32:00,0.6558,0.65595,0.6556,0.6558,76500000.0
2008-09-12 14:33:00,0.65585,0.6565,0.65585,0.65645,67300000.0
2008-09-12 14:34:00,0.65645,0.65645,0.65555,0.6558,80000000.0
2008-09-12 14:35:00,0.6558,0.65605,0.6556,0.6559,124700000.0
2008-09-12 14:36:00,0.6559,0.656,0.6558,0.6559,36800000.0
2008-09-12 14:37:00,0.656,0.65625,0.65585,0.65595,74200000.0
2008-09-12 14:38:00,0.65595,0.65645,0.65595,0.65605,111200000.0
2008-09-12 14:39:00,0.65605,0.6561,0.65595,0.6561,30900000.0
2008-09-12 14:40:00,0.6561,0.6562,0.656,0.6562,62200000.0
2008-09-12 14:41:00,0.65615,0.65645,0.6561,0.6561,215800000.0
2008-09-12 14:42:00,0.6561,0.6563,0.65605,0.6562,147600000.0
2008-09-12 14:43:00,0.6562,0.6564,0.6561,0.65635,181200000.0
2008-09-12 14:44:00,0.65635,0.65645,0.65635,0.65635,83300000.0
2008-09-12 14:45:00,0.65635,0.6567,0.65635,0.6567,214600000.0
2008-09-12 14:46:00,0.6567,0.6571,0.6566,0.65695,220100000.0
2008-09-12 14:47:00,0.65695,0.65715,0.65695,0.6571,65300000.0
2008-09-12 14:48:00,0.6571,0.658,0.6571,0.65745,401600000.0
2008-09-12 14:49:00,0.65745,0.6575,0.6574,0.6574,101700000.0
2008-09-12 14:50:00,0.6576,0.6578,0.6573,0.6578,56500000.0
2008-09-12 14:51:00,0.6578,0.65795,0.6576,0.65795,227900000.0
2008-09-12 14:52:00,0.6579,0.65835,0.65785,0.65825,112500000.0
2008-09-12 14:53:00,0.6582,0.6584,0.6581,0.65825,131400000.0
2008-09-12 14:54:00,0.65825,0.65825,0.65815,0.65815,193400000.0
2008-09-12 14:55:00,0.65815,0.65825,0.6575,0.65775,265000000.0
2008-09-12 14:56:00,0.65775,0.65775,0.65685,0.6573,175900000.0
2008-09-12 14:57:00,0.6573,0.65765,0.65725,0.65765,346400000.0
2008-09-12 14:58:00,0.6576,0.6577,0.6576,0.6577,72100000.0
2008-09-12 14:59:00,0.6578,0.65885,0.6578,0.65835,301800000.0
2008-09-12 15:00:00,0.6585,0.6585,0.6581,0.6583,226900000.0
2008-09-12 15:01:00,0.65825,0.6583,0.6581,0.65825,233600000.0
2008-09-12 15:02:00,0.6583,0.6583,0.65805,0.65815,353600000.0
2008-09-12 15:03:00,0.65805,0.65825,0.65745,0.658,371900000.0
2008-09-12 15:04:00,0.6581,0.6591,0.6581,0.65825,294000000.0
2008-09-12 15:05:00,0.65825,0.6584,0.65795,0.6581,208300000.0
2008-09-12 15:06:00,0.6581,0.6581,0.6581,0.6581,64800000.0
2008-09-12 15:07:00,0.6581,0.6582,0.65775,0.65795,76700000.0
2008-09-12 15:08:00,0.65795,0.658,0.65785,0.6579,108400000.0
2008-09-12 15:09:00,0.6579,0.6584,0.65765,0.6584,161200000.0
2008-09-12 15:10:00,0.6584,0.6584,0.65825,0.65825,53800000.0
2008-09-12 15:11:00,0.6582,0.6582,0.65785,0.658,108900000.0
2008-09-12 15:12:00,0.658,0.65825,0.65795,0.6582,138100000.0
2008-09-12 15:13:00,0.6581,0.6581,0.65755,0.6577,254400000.0
2008-09-12 15:14:00,0.6577,0.6578,0.6576,0.6578,230300000.0
2008-09-12 15:15:00,0.6578,0.6578,0.6577,0.6577,30700000.0
2008-09-12 15:16:00,0.6577,0.6582,0.6577,0.6582,89599999.0
2008-09-12 15:17:00,0.6582,0.6583,0.65785,0.658,86800000.0
2008-09-12 15:18:00,0.658,0.6581,0.658,0.6581,57900000.0
2008-09-12 15:19:00,0.6581,0.6592,0.6581,0.65895,242200000.0
2008-09-12 15:20:00,0.65895,0.6594,0.65895,0.659,221600000.0
2008-09-12 15:21:00,0.659,0.65925,0.6587,0.65885,120100000.0
2008-09-12 15:22:00,0.6588,0.6591,0.6586,0.6587,75800000.0
2008-09-12 15:23:00,0.6587,0.659,0.6587,0.6587,177000000.0
2008-09-12 15:24:00,0.6588,0.659,0.65865,0.6588,189200000.0
2008-09-12 15:25:00,0.6588,0.6592,0.65875,0.65905,191400000.0
2008-09-12 15:26:00,0.65905,0.65905,0.65855,0.6587,83900000.0
2008-09-12 15:27:00,0.6586,0.6588,0.6586,0.6586,90300000.0
2008-09-12 15:28:00,0.6587,0.6587,0.6584,0.6584,100900000.0
2008-09-12 15:29:00,0.6585,0.65855,0.6574,0.6581,312700000.0
2008-09-12 15:30:00,0.6581,0.6581,0.6574,0.6575,124400000.0
2008-09-12 15:31:00,0.6575,0.6576,0.6575,0.6575,99700000.0
2008-09-12 15:32:00,0.6575,0.6581,0.6575,0.658,248000000.0
2008-09-12 15:33:00,0.658,0.658,0.65775,0.6579,105000000.0
2008-09-12 15:34:00,0.65785,0.6581,0.65785,0.65785,135400000.0
2008-09-12 15:35:00,0.65785,0.6582,0.65785,0.6582,111300000.0
2008-09-12 15:36:00,0.65815,0.65815,0.65805,0.65805,37400000.0
2008-09-12 15:37:00,0.65805,0.6581,0.65805,0.65805,118300000.0
2008-09-12 15:38:00,0.65805,0.65835,0.65805,0.65825,232700000.0
2008-09-12 15:39:00,0.65825,0.65895,0.6582,0.6589,117200000.0
2008-09-12 15:40:00,0.6589,0.65895,0.6583,0.6583,221600000.0
2008-09-12 15:41:00,0.6583,0.65845,0.65825,0.65845,153700000.0
2008-09-12 15:42:00,0.65825,0.65835,0.6582,0.6582,79500000.0
2008-09-12 15:43:00,0.6582,0.65825,0.658,0.6581,241000000.0
2008-09-12 15:44:00,0.6581,0.6581,0.658,0.6581,142700000.0
2008-09-12 15:45:00,0.6583,0.6584,0.6581,0.6581,226000000.0
2008-09-12 15:46:00,0.6581,0.6588,0.658,0.6581,190300000.0
2008-09-12 15:47:00,0.6581,0.6582,0.658,0.65805,141100000.0
2008-09-12 15:48:00,0.658,0.6581,0.6579,0.6581,195700000.0
2008-09-12 15:49:00,0.6581,0.6581,0.65795,0.658,174000000.0
2008-09-12 15:50:00,0.658,0.658,0.6579,0.6579,150800000.0
2008-09-12 15:51:00,0.6579,0.6579,0.6575,0.6576,426000000.0
2008-09-12 15:52:00,0.6576,0.6582,0.6575,0.6577,320200000.0
2008-09-12 15:53:00,0.6577,0.658,0.6575,0.6577,267100000.0
2008-09-12 15:54:00,0.6579,0.65815,0.6576,0.658,200500000.0
2008-09-12 15:55:00,0.658,0.658,0.65735,0.6575,78500000.0
2008-09-12 15:56:00,0.6575,0.6576,0.6575,0.6576,61000000.0
2008-09-12 15:57:00,0.65755,0.6576,0.65735,0.6574,39900000.0
2008-09-12 15:58:00,0.6574,0.6574,0.6568,0.6568,55000000.0
2008-09-12 15:59:00,0.6568,0.6571,0.65605,0.6561,321600000.0
2008-09-12 16:00:00,0.6561,0.6562,0.65545,0.6559,156900000.0
2008-09-12 16:01:00,0.6559,0.6562,0.6555,0.6558,154900000.0
2008-09-12 16:02:00,0.65585,0.6562,0.65555,0.65575,114900000.0
2008-09-12 16:03:00,0.6557,0.656,0.65555,0.656,206700000.0
2008-09-12 16:04:00,0.65605,0.6568,0.656,0.6564,134400000.0
2008-09-12 16:05:00,0.6565,0.6568,0.6565,0.6568,34500000.0
2008-09-12 16:06:00,0.65675,0.6573,0.6567,0.6571,74900000.0
2008-09-12 16:07:00,0.6571,0.6575,0.6571,0.6572,146400000.0
2008-09-12 16:08:00,0.65715,0.6572,0.65685,0.65685,43200000.0
2008-09-12 16:09:00,0.6569,0.6572,0.65685,0.6571,53300000.0
2008-09-12 16:10:00,0.6571,0.6576,0.65675,0.6576,155500000.0
2008-09-12 16:11:00,0.6576,0.65785,0.65745,0.6577,61600000.0
2008-09-12 16:12:00,0.65765,0.6581,0.65765,0.658,87400000.0
2008-09-12 16:13:00,0.658,0.658,0.6575,0.6577,37400000.0
2008-09-12 16:14:00,0.6577,0.658,0.6577,0.658,30000000.0
2008-09-12 16:15:00,0.658,0.6582,0.658,0.658,13400000.0
2008-09-12 16:16:00,0.658,0.6581,0.658,0.6581,29000000.0
2008-09-12 16:17:00,0.6581,0.6585,0.6579,0.65835,158700000.0
2008-09-12 16:18:00,0.6583,0.6583,0.6582,0.6582,56000000.0
2008-09-12 16:19:00,0.6582,0.6582,0.65765,0.6579,62000000.0
2008-09-12 16:20:00,0.6579,0.6585,0.6579,0.65805,125400000.0
2008-09-12 16:21:00,0.6581,0.6582,0.65745,0.65745,137200000.0
2008-09-12 16:22:00,0.6575,0.6576,0.65745,0.65745,24500000.0
2008-09-12 16:23:00,0.65745,0.6577,0.65745,0.6577,92000000.0
2008-09-12 16:24:00,0.6577,0.659,0.6577,0.6589,190100000.0
2008-09-12 16:25:00,0.65885,0.6589,0.65845,0.6589,62800000.0
2008-09-12 16:26:00,0.65885,0.6592,0.6586,0.6586,123900000.0
2008-09-12 16:27:00,0.6586,0.6586,0.6585,0.6586,65500000.0
2008-09-12 16:28:00,0.6586,0.6587,0.6585,0.6586,47900000.0
2008-09-12 16:29:00,0.6586,0.6591,0.6584,0.6585,143900000.0
2008-09-12 16:30:00,0.6585,0.6586,0.6576,0.6584,330000000.0
2008-09-12 16:31:00,0.65835,0.65835,0.6578,0.6582,152400000.0
2008-09-12 16:32:00,0.6583,0.6586,0.6583,0.6584,86200000.0
2008-09-12 16:33:00,0.6585,0.65895,0.65845,0.6586,202600000.0
2008-09-12 16:34:00,0.6586,0.659,0.6585,0.659,165200000.0
2008-09-12 16:35:00,0.659,0.65905,0.65865,0.6588,73600000.0
2008-09-12 16:36:00,0.6588,0.6589,0.6587,0.6587,25300000.0
2008-09-12 16:37:00,0.6587,0.6588,0.6583,0.6587,184500000.0
2008-09-12 16:38:00,0.65865,0.6587,0.6585,0.6586,46800000.0
2008-09-12 16:39:00,0.6586,0.6586,0.65855,0.65855,22500000.0
2008-09-12 16:40:00,0.65855,0.6589,0.65855,0.6589,27100000.0
2008-09-12 16:41:00,0.6589,0.65935,0.65885,0.6589,224300000.0
2008-09-12 16:42:00,0.6589,0.6589,0.65885,0.6589,28600000.0
2008-09-12 16:43:00,0.65885,0.6594,0.6588,0.65935,121700000.0
2008-09-12 16:44:00,0.6594,0.65945,0.65935,0.65935,47500000.0
2008-09-12 16:45:00,0.65935,0.65955,0.65935,0.65955,201600000.0
2008-09-12 16:46:00,0.65955,0.6607,0.65955,0.66,270700000.0
2008-09-12 16:47:00,0.66,0.66085,0.66,0.66035,162700000.0
2008-09-12 16:48:00,0.66035,0.6612,0.66025,0.6612,228400000.0
2008-09-12 16:49:00,0.6612,0.66145,0.66085,0.66145,234454000.0
2008-09-12 16:50:00,0.66145,0.6617,0.6609,0.66105,262399999.0
2008-09-12 16:51:00,0.66105,0.66115,0.66035,0.6607,231700000.0
2008-09-12 16:52:00,0.6607,0.6609,0.6606,0.6606,113400000.0
2008-09-12 16:53:00,0.6606,0.6609,0.6606,0.6609,59900000.0
2008-09-12 16:54:00,0.6609,0.66125,0.6609,0.6611,49300000.0
2008-09-12 16:55:00,0.6611,0.6625,0.6611,0.6622,192600000.0
2008-09-12 16:56:00,0.6622,0.66255,0.66205,0.66255,170900000.0
2008-09-12 16:57:00,0.66255,0.6626,0.6621,0.66225,120200000.0
2008-09-12 16:58:00,0.66225,0.66335,0.66225,0.66305,152900000.0
2008-09-12 16:59:00,0.66305,0.6646,0.66305,0.6646,185900000.0
2008-09-12 17:00:00,0.6644,0.6646,0.6639,0.6642,202500000.0
2008-09-12 17:01:00,0.6642,0.6643,0.6641,0.66415,139900000.0
2008-09-12 17:02:00,0.66415,0.6645,0.664,0.6644,194000000.0
2008-09-12 17:03:00,0.6644,0.6655,0.6643,0.6651,173300000.0
2008-09-12 17:04:00,0.6651,0.6653,0.66445,0.6649,170600000.0
2008-09-12 17:05:00,0.6649,0.6651,0.66425,0.6651,238400000.0
2008-09-12 17:06:00,0.6651,0.66515,0.66465,0.66465,120200000.0
2008-09-12 17:07:00,0.6646,0.66465,0.66405,0.66415,213200000.0
2008-09-12 17:08:00,0.66415,0.6644,0.664,0.6643,130700000.0
2008-09-12 17:09:00,0.66425,0.6646,0.6642,0.6645,64000000.0
2008-09-12 17:10:00,0.6647,0.6676,0.6647,0.6663,215500000.0
2008-09-12 17:11:00,0.6664,0.66645,0.6651,0.6651,186000000.0
2008-09-12 17:12:00,0.6651,0.666,0.6651,0.6658,217100000.0
2008-09-12 17:13:00,0.6656,0.6658,0.6647,0.6648,154100000.0
2008-09-12 17:14:00,0.6648,0.6648,0.6641,0.6643,102400000.0
2008-09-12 17:15:00,0.6643,0.6645,0.6642,0.6642,39200000.0
2008-09-12 17:16:00,0.6642,0.6643,0.6639,0.6642,44500000.0
2008-09-12 17:17:00,0.6642,0.6644,0.6641,0.6644,33000000.0
2008-09-12 17:18:00,0.6644,0.6646,0.6644,0.6645,52000000.0
2008-09-12 17:19:00,0.6645,0.6649,0.6645,0.6646,98400000.0
2008-09-12 17:20:00,0.6646,0.6647,0.6644,0.6645,25600000.0
2008-09-12 17:21:00,0.6644,0.66485,0.66425,0.6645,84700000.0
2008-09-12 17:22:00,0.6645,0.6649,0.66435,0.6645,81200000.0
2008-09-12 17:23:00,0.6645,0.66455,0.6644,0.6645,128000000.0
2008-09-12 17:24:00,0.6645,0.66455,0.66355,0.6641,220500000.0
2008-09-12 17:25:00,0.6641,0.66425,0.66395,0.66425,78300000.0
2008-09-12 17:26:00,0.66425,0.6644,0.66425,0.6644,48900000.0
2008-09-12 17:27:00,0.6644,0.66465,0.6644,0.6646,59300000.0
2008-09-12 17:28:00,0.6646,0.6646,0.6643,0.6643,66100000.0
2008-09-12 17:29:00,0.6644,0.6644,0.6637,0.6637,89800000.0
2008-09-12 17:30:00,0.66375,0.664,0.66345,0.6637,171800000.0
2008-09-12 17:31:00,0.6637,0.6637,0.66305,0.66315,211200000.0
2008-09-12 17:32:00,0.66315,0.66315,0.66195,0.66205,264600000.0
2008-09-12 17:33:00,0.66205,0.66205,0.66185,0.6619,81000000.0
2008-09-12 17:34:00,0.6619,0.663,0.66185,0.6626,112100000.0
2008-09-12 17:35:00,0.6626,0.66305,0.66185,0.66215,187400000.0
2008-09-12 17:36:00,0.66215,0.6624,0.66215,0.6624,96800000.0
2008-09-12 17:37:00,0.6624,0.6627,0.66235,0.66235,138600000.0
2008-09-12 17:38:00,0.6625,0.6628,0.66215,0.6625,204600000.0
2008-09-12 17:39:00,0.6625,0.6625,0.66155,0.66185,158100000.0
2008-09-12 17:40:00,0.66185,0.6621,0.6616,0.66165,262800000.0
2008-09-12 17:41:00,0.6617,0.6621,0.66115,0.66115,151100000.0
2008-09-12 17:42:00,0.6611,0.66145,0.66095,0.6614,162800000.0
2008-09-12 17:43:00,0.66145,0.66145,0.6611,0.66125,70700000.0
2008-09-12 17:44:00,0.6612,0.6621,0.6612,0.66165,176300000.0
2008-09-12 17:45:00,0.66185,0.6619,0.66165,0.66185,113500000.0
2008-09-12 17:46:00,0.6619,0.6621,0.66185,0.6619,115600000.0
2008-09-12 17:47:00,0.6621,0.66265,0.66155,0.66195,103400000.0
2008-09-12 17:48:00,0.66195,0.6623,0.66165,0.6622,194900000.0
2008-09-12 17:49:00,0.6622,0.6624,0.66195,0.66215,82500000.0
2008-09-12 17:50:00,0.66225,0.66235,0.66225,0.6623,12800000.0
2008-09-12 17:51:00,0.66225,0.6623,0.6622,0.66225,15700000.0
2008-09-12 17:52:00,0.6623,0.66275,0.6623,0.6627,95200000.0
2008-09-12 17:53:00,0.6627,0.6627,0.66235,0.6624,42200000.0
2008-09-12 17:54:00,0.6625,0.6625,0.6624,0.6624,16100000.0
2008-09-12 17:55:00,0.6624,0.6624,0.6621,0.6623,29000000.0
2008-09-12 17:56:00,0.6623,0.6625,0.6622,0.6625,35200000.0
2008-09-12 17:57:00,0.6625,0.6625,0.6623,0.6625,47900000.0
2008-09-12 17:58:00,0.6625,0.6627,0.6625,0.6626,40900000.0
2008-09-12 17:59:00,0.6626,0.6634,0.6626,0.6629,63000000.0
2008-09-12 18:00:00,0.6629,0.663,0.6628,0.66295,81300000.0
2008-09-12 18:01:00,0.66305,0.66305,0.6629,0.6629,38400000.0
2008-09-12 18:02:00,0.66295,0.66295,0.66185,0.66185,109800000.0
2008-09-12 18:03:00,0.66165,0.66165,0.6613,0.66145,57100000.0
2008-09-12 18:04:00,0.6615,0.6619,0.6614,0.6616,114300000.0
2008-09-12 18:05:00,0.6616,0.66205,0.66145,0.6617,57300000.0
2008-09-12 18:06:00,0.6617,0.66195,0.66135,0.66165,44700000.0
2008-09-12 18:07:00,0.6616,0.6616,0.66155,0.6616,3000000.0
2008-09-12 18:08:00,0.6616,0.6617,0.66125,0.6613,50300000.0
2008-09-12 18:09:00,0.66135,0.66135,0.6613,0.6613,8000000.0
2008-09-12 18:10:00,0.66135,0.66155,0.66135,0.6614,10000000.0
2008-09-12 18:11:00,0.6616,0.6616,0.6614,0.66145,10300000.0
2008-09-12 18:12:00,0.6614,0.6614,0.6613,0.66135,9500000.0
2008-09-12 18:13:00,0.6614,0.6614,0.6614,0.6614,1000000.0
2008-09-12 18:14:00,0.6613,0.66165,0.6613,0.6615,36500000.0
2008-09-12 18:15:00,0.66155,0.6616,0.66155,0.66155,3000000.0
2008-09-12 18:16:00,0.6616,0.66165,0.66155,0.6616,32000000.0
2008-09-12 18:17:00,0.66155,0.6617,0.66145,0.6617,45000000.0
2008-09-12 18:18:00,0.66175,0.66185,0.6617,0.6617,8300000.0
2008-09-12 18:19:00,0.6617,0.6619,0.6616,0.6619,20400000.0
2008-09-12 18:20:00,0.6619,0.6621,0.66155,0.6618,40800000.0
2008-09-12 18:21:00,0.66195,0.6621,0.6617,0.6618,80100000.0
2008-09-12 18:22:00,0.6618,0.66225,0.66165,0.66225,21700000.0
2008-09-12 18:23:00,0.66225,0.66295,0.66225,0.66295,21800000.0
2008-09-12 18:24:00,0.6632,0.66325,0.6628,0.6628,11800000.0
2008-09-12 18:25:00,0.663,0.6634,0.6624,0.6624,56900000.0
2008-09-12 18:26:00,0.6624,0.6626,0.66205,0.6624,82000000.0
2008-09-12 18:27:00,0.66217,0.66223,0.6621,0.66223,41700000.0
2008-09-12 18:28:00,0.6623,0.6625,0.66225,0.6625,92400000.0
2008-09-12 18:29:00,0.66222,0.66256,0.6616,0.66223,349400000.0
2008-09-12 18:30:00,0.66265,0.66275,0.6625,0.66275,54600000.0
2008-09-12 18:31:00,0.6627,0.66275,0.66245,0.66255,23100000.0
2008-09-12 18:32:00,0.66219,0.66242,0.66206,0.66213,65300000.0
2008-09-12 18:33:00,0.66217,0.66241,0.66217,0.66228,166500000.0
2008-09-12 18:34:00,0.6622,0.66255,0.6622,0.66235,22300000.0
2008-09-12 18:35:00,0.66245,0.66255,0.66245,0.66255,5400000.0
2008-09-12 18:36:00,0.6626,0.66335,0.6626,0.663,45400000.0
2008-09-12 18:37:00,0.66295,0.66365,0.66295,0.66315,62500000.0
2008-09-12 18:38:00,0.66305,0.6632,0.66245,0.66295,49600000.0
2008-09-12 18:39:00,0.663,0.66345,0.663,0.66345,38300000.0
2008-09-12 18:40:00,0.6636,0.6637,0.6636,0.6637,13100000.0
2008-09-12 18:41:00,0.6638,0.6646,0.6638,0.6646,39900000.0
2008-09-12 18:42:00,0.66465,0.66485,0.66465,0.6647,126700000.0
2008-09-12 18:43:00,0.66465,0.665,0.66465,0.66475,43500000.0
2008-09-12 18:44:00,0.66455,0.665,0.6644,0.6644,102700000.0
2008-09-12 18:45:00,0.66435,0.66435,0.66335,0.6636,171700000.0
2008-09-12 18:46:00,0.66355,0.66355,0.66315,0.6632,49100000.0
2008-09-12 18:47:00,0.6632,0.6632,0.66315,0.6632,109400000.0
2008-09-12 18:48:00,0.6632,0.6632,0.66255,0.6629,163800000.0
2008-09-12 18:49:00,0.6629,0.66295,0.6629,0.66295,4200000.0
2008-09-12 18:50:00,0.66295,0.6631,0.66295,0.6631,30700000.0
2008-09-12 18:51:00,0.6631,0.6631,0.663,0.663,7700000.0
2008-09-12 18:52:00,0.66325,0.6634,0.66315,0.66325,87400000.0
2008-09-12 18:53:00,0.66325,0.6633,0.663,0.66315,37800000.0
2008-09-12 18:54:00,0.66315,0.66345,0.66305,0.66345,50500000.0
2008-09-12 18:55:00,0.6634,0.66345,0.6631,0.6631,38700000.0
2008-09-12 18:56:00,0.6631,0.6631,0.6624,0.6627,185500000.0
2008-09-12 18:57:00,0.6628,0.66305,0.66255,0.66275,57300000.0
2008-09-12 18:58:00,0.66275,0.66345,0.66265,0.66345,69400000.0
2008-09-12 18:59:00,0.66345,0.66345,0.6628,0.6628,43700000.0
2008-09-12 19:00:00,0.6628,0.663,0.6626,0.6628,119600000.0
2008-09-12 19:01:00,0.6629,0.6635,0.66275,0.6635,50400000.0
2008-09-12 19:02:00,0.6635,0.6635,0.66345,0.66345,6600000.0
2008-09-12 19:03:00,0.66355,0.66355,0.66335,0.66345,51800000.0
2008-09-12 19:04:00,0.66345,0.6637,0.66345,0.6637,31000000.0
2008-09-12 19:05:00,0.6636,0.6645,0.6636,0.66445,59400000.0
2008-09-12 19:06:00,0.6645,0.6649,0.66435,0.66435,70500000.0
2008-09-12 19:07:00,0.66435,0.66455,0.66435,0.6645,11900000.0
2008-09-12 19:08:00,0.6645,0.6645,0.664,0.66435,112000000.0
2008-09-12 19:09:00,0.66445,0.6646,0.66445,0.66455,45200000.0
2008-09-12 19:10:00,0.6646,0.6646,0.66315,0.664,190300000.0
2008-09-12 19:11:00,0.664,0.6642,0.66385,0.66405,89600000.0
2008-09-12 19:12:00,0.664,0.66415,0.66395,0.66415,40400000.0
2008-09-12 19:13:00,0.66415,0.66415,0.66395,0.66415,31900000.0
2008-09-12 19:14:00,0.66415,0.66415,0.66415,0.66415,5300000.0
2008-09-12 19:15:00,0.66415,0.66415,0.66395,0.66415,45800000.0
2008-09-12 19:16:00,0.66415,0.6643,0.66415,0.6643,13700000.0
2008-09-12 19:17:00,0.66425,0.6643,0.66415,0.66415,22300000.0
2008-09-12 19:18:00,0.66415,0.6642,0.66385,0.66405,90000000.0
2008-09-12 19:19:00,0.66415,0.66415,0.66385,0.66395,73200000.0
2008-09-12 19:20:00,0.66395,0.66395,0.66395,0.66395,2100000.0
2008-09-12 19:21:00,0.6642,0.6644,0.66415,0.6644,101200000.0
2008-09-12 19:22:00,0.6644,0.6644,0.6644,0.6644,9700000.0
2008-09-12 19:23:00,0.6644,0.66445,0.6644,0.66445,18200000.0
2008-09-12 19:24:00,0.6644,0.6644,0.6644,0.6644,13900000.0
2008-09-12 19:25:00,0.6644,0.6644,0.6644,0.6644,7500000.0
2008-09-12 19:26:00,0.6644,0.6644,0.66435,0.6644,44400000.0
2008-09-12 19:27:00,0.6644,0.6644,0.6644,0.6644,7500000.0
2008-09-12 19:28:00,0.6644,0.6646,0.6643,0.6646,89900000.0
2008-09-12 19:29:00,0.6646,0.6646,0.66395,0.6644,79300000.0
2008-09-12 19:30:00,0.6644,0.6644,0.6644,0.6644,8600000.0
2008-09-12 19:31:00,0.66399,0.66422,0.6638,0.66388,507500000.0
2008-09-12 19:32:00,0.6645,0.66455,0.6645,0.6645,12700000.0
2008-09-12 19:33:00,0.6647,0.6651,0.6647,0.6651,67600000.0
2008-09-12 19:34:00,0.6651,0.66555,0.6651,0.66555,29200000.0
2008-09-12 19:35:00,0.6655,0.66555,0.6655,0.6655,19100000.0
2008-09-12 19:36:00,0.6655,0.6655,0.6653,0.66535,53900000.0
2008-09-12 19:37:00,0.6653,0.6653,0.6653,0.6653,5600000.0
2008-09-12 19:38:00,0.6653,0.66535,0.6653,0.66535,37900000.0
2008-09-12 19:39:00,0.66545,0.66545,0.66525,0.66525,27400000.0
2008-09-12 19:40:00,0.66525,0.66525,0.6647,0.6651,36900000.0
2008-09-12 19:41:00,0.66515,0.66515,0.6648,0.6649,41300000.0
2008-09-12 19:42:00,0.6649,0.6649,0.6649,0.6649,5300000.0
2008-09-12 19:43:00,0.6649,0.6649,0.6649,0.6649,4300000.0
2008-09-12 19:44:00,0.66458,0.66479,0.66448,0.66464,203900000.0
2008-09-12 19:45:00,0.6649,0.6649,0.6646,0.6646,22000000.0
2008-09-12 19:46:00,0.66475,0.6648,0.66475,0.6648,4400000.0
2008-09-12 19:47:00,0.6648,0.6648,0.6648,0.6648,1300000.0
2008-09-12 19:48:00,0.6648,0.6649,0.6648,0.6649,21500000.0
2008-09-12 19:49:00,0.6649,0.6649,0.6649,0.6649,11400000.0
2008-09-12 19:50:00,0.6649,0.66505,0.66485,0.66505,10200000.0
2008-09-12 19:51:00,0.66505,0.6653,0.66505,0.6653,11300000.0
2008-09-12 19:52:00,0.6653,0.6653,0.66525,0.6653,18800000.0
2008-09-12 19:53:00,0.6653,0.6653,0.6652,0.6653,28200000.0
2008-09-12 19:54:00,0.6652,0.6652,0.6652,0.6652,15700000.0
2008-09-12 19:55:00,0.6652,0.6653,0.6652,0.6653,34300000.0
2008-09-12 19:56:00,0.6653,0.6653,0.66525,0.66525,9000000.0
2008-09-12 19:57:00,0.66525,0.6653,0.66525,0.6653,10000000.0
2008-09-12 19:58:00,0.6653,0.6653,0.66525,0.66525,8200000.0
2008-09-12 19:59:00,0.66525,0.6653,0.66515,0.6653,35000000.0
2008-09-12 20:00:00,0.6653,0.6653,0.6653,0.6653,4200000.0
2008-09-12 20:01:00,0.6654,0.6654,0.6654,0.6654,1000000.0
2008-09-12 20:02:00,0.6654,0.6654,0.6654,0.6654,2000000.0
2008-09-12 20:03:00,0.66481,0.66501,0.66481,0.66497,55300000.0
2008-09-12 20:04:00,0.6654,0.6654,0.6654,0.6654,8000000.0
2008-09-12 20:05:00,0.6654,0.6654,0.6654,0.6654,3000000.0
2008-09-12 20:06:00,0.6653,0.6653,0.66525,0.66525,11600000.0
2008-09-12 20:07:00,0.6653,0.66555,0.6653,0.66555,24900000.0
2008-09-12 20:08:00,0.66555,0.6656,0.66555,0.6656,11100000.0
2008-09-12 20:09:00,0.6656,0.6656,0.6656,0.6656,4300000.0
2008-09-12 20:10:00,0.6656,0.6657,0.6656,0.6656,14200000.0
2008-09-12 20:11:00,0.6656,0.6656,0.6656,0.6656,1000000.0
2008-09-12 20:12:00,0.66524,0.6653,0.66511,0.66514,38000000.0
2008-09-12 20:13:00,0.66533,0.66535,0.66512,0.66512,24000000.0
2008-09-12 20:14:00,0.66514,0.66529,0.66508,0.66508,39800000.0
2008-09-12 20:15:00,0.66499,0.66528,0.66499,0.66512,42700000.0
2008-09-12 20:16:00,0.6656,0.6657,0.6655,0.6655,9600000.0
2008-09-12 20:17:00,0.66545,0.666,0.66545,0.66595,322700000.0
2008-09-12 20:18:00,0.66595,0.6661,0.6659,0.66605,34500000.0
2008-09-12 20:19:00,0.66605,0.66605,0.666,0.666,28400000.0
2008-09-12 20:20:00,0.666,0.6661,0.6656,0.6658,39000000.0
2008-09-12 20:21:00,0.6657,0.66575,0.66565,0.6657,22400000.0
2008-09-12 20:22:00,0.6657,0.6657,0.66565,0.6657,11500000.0
2008-09-12 20:23:00,0.6657,0.6657,0.66565,0.6657,15000000.0
2008-09-12 20:24:00,0.6657,0.66575,0.66565,0.66565,11200000.0
2008-09-12 20:25:00,0.6657,0.6658,0.6657,0.6658,12400000.0
2008-09-12 20:26:00,0.66585,0.66665,0.66585,0.6664,151500000.0
2008-09-12 20:27:00,0.66585,0.6664,0.6658,0.6662,55800000.0
2008-09-12 20:28:00,0.6662,0.6662,0.66605,0.66615,37400000.0
2008-09-12 20:29:00,0.66615,0.66615,0.66615,0.66615,6900000.0
2008-09-12 20:30:00,0.6663,0.6663,0.66605,0.66625,77200000.0
2008-09-12 20:31:00,0.66625,0.6663,0.66625,0.6663,15500000.0
2008-09-12 20:32:00,0.6663,0.6663,0.66575,0.66595,14800000.0
2008-09-12 20:33:00,0.6659,0.6659,0.66585,0.66585,19200000.0
2008-09-12 20:34:00,0.6659,0.6659,0.66585,0.6659,18500000.0
2008-09-12 20:35:00,0.6659,0.6659,0.66585,0.6659,14800000.0
2008-09-12 20:36:00,0.6659,0.667,0.6659,0.6665,96100000.0
2008-09-12 20:37:00,0.6665,0.6666,0.66645,0.6666,44600000.0
2008-09-12 20:38:00,0.6668,0.66695,0.6667,0.6667,81700000.0
2008-09-12 20:39:00,0.66675,0.667,0.66675,0.6668,57900000.0
2008-09-12 20:40:00,0.6668,0.66685,0.6668,0.6668,31000000.0
2008-09-12 20:41:00,0.6668,0.66685,0.66675,0.6668,28000000.0
2008-09-12 20:42:00,0.6668,0.6668,0.6668,0.6668,7800000.0
2008-09-12 20:43:00,0.66675,0.66685,0.66675,0.66685,21900000.0
2008-09-12 20:44:00,0.66685,0.6672,0.66685,0.6671,36000000.0
2008-09-12 20:45:00,0.66658,0.66706,0.66656,0.66689,33900000.0
2008-09-12 20:46:00,0.6671,0.6673,0.667,0.6673,18600000.0
2008-09-12 20:47:00,0.66715,0.6672,0.6671,0.6671,19200000.0
2008-09-12 20:48:00,0.6671,0.6671,0.6662,0.66655,90700000.0
2008-09-12 20:49:00,0.6666,0.6667,0.6666,0.6667,11900000.0
2008-09-12 20:50:00,0.66675,0.6668,0.66675,0.66675,21000000.0
2008-09-12 20:51:00,0.66675,0.6669,0.66675,0.66685,49600000.0
2008-09-12 20:52:00,0.66675,0.66675,0.6667,0.66675,27800000.0
2008-09-12 20:53:00,0.6667,0.6668,0.66645,0.66675,25000000.0
2008-09-12 20:54:00,0.6668,0.6668,0.66645,0.66655,39400000.0
2008-09-12 20:55:00,0.66655,0.66655,0.6664,0.6664,9200000.0
2008-09-12 20:56:00,0.66645,0.6666,0.66635,0.66645,90500000.0
2008-09-12 20:57:00,0.66645,0.66645,0.66635,0.6664,134000000.0
2008-09-12 20:58:00,0.6664,0.6668,0.66635,0.6667,132100000.0
2008-09-12 20:59:00,0.6667,0.6667,0.6666,0.6667,31000000.0
2008-09-12 21:00:00,0.6667,0.66685,0.66665,0.66685,15800000.0
2008-09-12 21:01:00,0.66685,0.66685,0.66685,0.66685,1400000.0
2008-09-12 21:02:00,0.66642,0.66661,0.66631,0.66657,60700000.0
2008-09-12 21:03:00,0.6667,0.6667,0.6667,0.6667,5600000.0
2008-09-12 21:04:00,0.6667,0.66685,0.6667,0.66685,3200000.0
2008-09-12 21:05:00,0.6668,0.6669,0.6668,0.6669,23500000.0
2008-09-12 21:06:00,0.6669,0.6671,0.6669,0.6671,10800000.0
2008-09-12 21:07:00,0.6671,0.6671,0.6671,0.6671,1000000.0
2008-09-12 21:08:00,0.6671,0.6671,0.6671,0.6671,1000000.0
2008-09-12 21:09:00,0.6671,0.6671,0.6669,0.6671,21600000.0
2008-09-12 21:10:00,0.66675,0.66715,0.6667,0.66695,64500000.0
2008-09-12 21:11:00,0.66695,0.6671,0.66695,0.66695,29500000.0
2008-09-12 21:12:00,0.667,0.667,0.667,0.667,1000000.0
2008-09-12 21:13:00,0.66695,0.667,0.66695,0.667,20600000.0
2008-09-12 21:14:00,0.6671,0.6672,0.66705,0.6671,143200000.0
2008-09-12 21:15:00,0.6671,0.6676,0.66705,0.6672,149500000.0
2008-09-12 21:16:00,0.6672,0.6682,0.6672,0.6679,66100000.0
2008-09-12 21:17:00,0.66785,0.66815,0.6678,0.6678,79900000.0
2008-09-12 21:18:00,0.6678,0.66785,0.6677,0.66775,41200000.0
2008-09-12 21:19:00,0.6678,0.6681,0.6678,0.6681,15900000.0
2008-09-12 21:20:00,0.6681,0.6681,0.668,0.668,3500000.0
2008-09-12 21:21:00,0.668,0.6681,0.66795,0.6681,14700000.0
2008-09-12 21:22:00,0.6681,0.6681,0.6681,0.6681,1000000.0
2008-09-12 21:23:00,0.6681,0.6681,0.66785,0.66785,11300000.0
2008-09-12 21:24:00,0.66785,0.66785,0.6678,0.6678,26800000.0
2008-09-12 21:25:00,0.6679,0.6681,0.6679,0.6681,3400000.0
2008-09-12 21:26:00,0.6681,0.6681,0.6679,0.668,12900000.0
2008-09-12 21:27:00,0.668,0.668,0.6677,0.6677,24000000.0
2008-09-12 21:28:00,0.66765,0.6678,0.6676,0.6677,30100000.0
2008-09-12 21:29:00,0.6677,0.6679,0.6677,0.6678,90600000.0
2008-09-12 21:30:00,0.6677,0.6677,0.66765,0.6677,9200000.0
2008-09-12 21:31:00,0.6677,0.6677,0.66765,0.6677,51800000.0
2008-09-12 21:32:00,0.66749,0.66768,0.66714,0.66745,49700000.0
2008-09-12 21:33:00,0.6677,0.6677,0.6677,0.6677,5600000.0
2008-09-12 21:34:00,0.6677,0.6677,0.6677,0.6677,19800000.0
2008-09-12 21:35:00,0.66765,0.6678,0.66765,0.6678,3100000.0
2008-09-12 21:36:00,0.66765,0.66765,0.66755,0.66755,22000000.0
2008-09-12 21:37:00,0.66708,0.6674,0.66708,0.66725,41000000.0
2008-09-12 21:38:00,0.66755,0.6676,0.6675,0.6676,10200000.0
2008-09-12 21:39:00,0.66718,0.66729,0.66715,0.66722,33600000.0
2008-09-12 21:40:00,0.6676,0.66765,0.6675,0.6676,9600000.0
2008-09-12 21:41:00,0.66741,0.66753,0.66717,0.66724,32000000.0
2008-09-12 21:42:00,0.66727,0.66749,0.66722,0.66738,22600000.0
2008-09-12 21:43:00,0.6676,0.6677,0.6676,0.66765,8500000.0
2008-09-12 21:44:00,0.6677,0.6678,0.6676,0.6678,9100000.0
2008-09-12 21:45:00,0.6678,0.6678,0.6677,0.6677,7700000.0
2008-09-12 21:46:00,0.6677,0.6677,0.6676,0.6676,27200000.0
2008-09-12 21:47:00,0.6676,0.6676,0.6676,0.6676,10200000.0
2008-09-12 21:48:00,0.66755,0.6676,0.66755,0.66755,6500000.0
2008-09-12 21:49:00,0.66729,0.66771,0.66725,0.66741,31700000.0
2008-09-12 21:50:00,0.6676,0.6676,0.6676,0.6676,6900000.0
2008-09-12 21:51:00,0.6676,0.66785,0.6676,0.66785,20600000.0
2008-09-12 21:52:00,0.66805,0.66805,0.66795,0.668,21700000.0
2008-09-12 21:53:00,0.6679,0.6679,0.66775,0.66775,19600000.0
2008-09-12 21:54:00,0.6679,0.668,0.66785,0.668,9500000.0
2008-09-12 21:55:00,0.668,0.668,0.6678,0.66785,36100000.0
2008-09-12 21:56:00,0.6678,0.6678,0.6678,0.6678,10700000.0
2008-09-12 21:57:00,0.6678,0.6678,0.6678,0.6678,1000000.0
2008-09-12 21:58:00,0.66783,0.66796,0.66751,0.6678,99600002.0
2008-09-12 21:59:00,0.6679,0.6679,0.66748,0.66767,85400000.0
2008-09-12 22:00:00,0.66769,0.66815,0.66754,0.66815,52000000.0
2008-09-12 22:01:00,0.6678,0.66785,0.6678,0.66785,3800000.0
2008-09-12 22:02:00,0.66742,0.66761,0.66735,0.66761,139500000.0
2008-09-12 22:03:00,0.66785,0.6679,0.6678,0.6679,5500000.0
2008-09-12 22:04:00,0.668,0.668,0.66795,0.66795,11300000.0
2008-09-12 22:05:00,0.6679,0.6679,0.6679,0.6679,1000000.0
2008-09-12 22:06:00,0.6679,0.6679,0.6679,0.6679,1300000.0
2008-09-12 22:07:00,0.6679,0.6679,0.6679,0.6679,5100000.0
2008-09-12 22:08:00,0.6679,0.6679,0.66785,0.6679,7200000.0
2008-09-12 22:09:00,0.6679,0.6679,0.6679,0.6679,1000000.0
2008-09-12 22:10:00,0.66773,0.668,0.66773,0.66777,18900000.0
2008-09-12 22:11:00,0.66795,0.66795,0.66795,0.66795,2000000.0
2008-09-12 22:12:00,0.66795,0.66795,0.6679,0.6679,5100000.0
2008-09-12 22:13:00,0.6679,0.6679,0.6677,0.6677,15700000.0
2008-09-12 22:14:00,0.6677,0.6677,0.6675,0.6677,47900000.0
2008-09-12 22:15:00,0.66728,0.66733,0.66712,0.66732,434900000.0
2008-09-12 22:16:00,0.6677,0.6677,0.6677,0.6677,4200000.0
2008-09-12 22:17:00,0.6677,0.6677,0.6677,0.6677,1000000.0
2008-09-12 22:18:00,0.66735,0.6676,0.66728,0.66758,411600000.0
2008-09-12 22:19:00,0.6677,0.6677,0.6677,0.6677,8700000.0
2008-09-12 22:20:00,0.6677,0.6677,0.6677,0.6677,2100000.0
2008-09-12 22:21:00,0.6677,0.6677,0.6677,0.6677,8700000.0
2008-09-12 22:22:00,0.66765,0.66765,0.66765,0.66765,4700000.0
2008-09-12 22:23:00,0.66765,0.6678,0.66765,0.6678,20800000.0
2008-09-12 22:24:00,0.6678,0.6682,0.6678,0.6682,7100000.0
2008-09-12 22:25:00,0.6684,0.6688,0.66825,0.6688,34100000.0
2008-09-12 22:26:00,0.6688,0.6688,0.6688,0.6688,7800000.0
2008-09-12 22:27:00,0.6688,0.6688,0.6688,0.6688,6500000.0
2008-09-12 22:28:00,0.6688,0.669,0.6687,0.6689,38600000.0
2008-09-12 22:29:00,0.6688,0.6688,0.6686,0.6686,14600000.0
2008-09-12 22:30:00,0.6686,0.6687,0.66835,0.6684,59000000.0
2008-09-12 22:31:00,0.6684,0.6684,0.66835,0.66835,5000000.0
2008-09-12 22:32:00,0.6685,0.6685,0.6685,0.6685,1000000.0
2008-09-12 22:33:00,0.66832,0.66842,0.66785,0.66785,268900000.0
2008-09-12 22:34:00,0.66794,0.66832,0.6679,0.6681,182200000.0
2008-09-12 22:35:00,0.6686,0.6686,0.6686,0.6686,3000000.0
2008-09-12 22:36:00,0.6686,0.6686,0.6686,0.6686,1000000.0
2008-09-12 22:37:00,0.6686,0.6686,0.6684,0.6684,12200000.0
2008-09-12 22:38:00,0.6685,0.6685,0.6682,0.6682,9800000.0
2008-09-12 22:39:00,0.6685,0.6685,0.6684,0.6684,9000000.0
2008-09-12 22:40:00,0.6684,0.66855,0.6684,0.6684,57000000.0
2008-09-12 22:41:00,0.66855,0.6687,0.6684,0.6686,79500000.0
2008-09-12 22:42:00,0.6686,0.669,0.6684,0.669,64100000.0
2008-09-12 22:43:00,0.669,0.669,0.66855,0.66855,8000000.0
2008-09-12 22:44:00,0.66865,0.66865,0.66865,0.66865,7400000.0
2008-09-12 22:45:00,0.66814,0.66847,0.66814,0.66835,20700000.0
2008-09-12 22:46:00,0.6686,0.6686,0.66815,0.66815,29900000.0
2008-09-12 22:47:00,0.6682,0.6682,0.6682,0.6682,1400000.0
2008-09-12 22:48:00,0.6682,0.6682,0.6681,0.6681,10600000.0
2008-09-12 22:49:00,0.66815,0.66815,0.6677,0.6678,201300012.0
2008-09-12 22:50:00,0.6678,0.66785,0.6678,0.6678,167300009.0
2008-09-12 22:51:00,0.6678,0.6678,0.6678,0.6678,210600013.0
2008-09-12 22:52:00,0.668,0.66815,0.668,0.66815,3000000.0
2008-09-12 22:53:00,0.6682,0.66865,0.6682,0.6683,65400000.0
2008-09-12 22:54:00,0.66825,0.66825,0.66815,0.66815,3000000.0
2008-09-12 22:55:00,0.66825,0.6685,0.66825,0.6683,41000000.0
2008-09-12 22:56:00,0.6683,0.66835,0.6683,0.66835,6200000.0
2008-09-12 22:57:00,0.6685,0.6687,0.66815,0.6683,19800000.0
2008-09-12 22:58:00,0.6683,0.6685,0.6681,0.6681,44800000.0
2008-09-12 22:59:00,0.6681,0.6686,0.6681,0.6686,6000000.0
2008-09-15 00:01:00,0.667,0.667,0.667,0.667,4800000.0
2008-09-15 00:02:00,0.6666,0.667,0.6666,0.6666,4800000.0
2008-09-15 00:03:00,0.6665,0.6665,0.6664,0.6665,4800000.0
2008-09-15 00:04:00,0.6666,0.6668,0.6666,0.6666,4800000.0
2008-09-15 00:05:00,0.6667,0.6668,0.6666,0.6668,4800000.0
2008-09-15 00:06:00,0.6666,0.6668,0.6665,0.6665,4800000.0
2008-09-15 00:07:00,0.6666,0.6668,0.6665,0.6668,4800000.0
2008-09-15 00:08:00,0.6667,0.6668,0.6667,0.6668,4800000.0
2008-09-15 00:09:00,0.6667,0.6667,0.6667,0.6667,4800000.0
2008-09-15 00:10:00,0.6665,0.6668,0.6665,0.6668,4800000.0
2008-09-15 00:11:00,0.6669,0.6669,0.6668,0.6668,4800000.0
2008-09-15 00:12:00,0.6667,0.6667,0.6667,0.6667,4800000.0
2008-09-15 00:13:00,0.6668,0.6668,0.6668,0.6668,4800000.0
2008-09-15 00:15:00,0.6667,0.6668,0.6667,0.6667,4800000.0
2008-09-15 00:16:00,0.6669,0.6669,0.6667,0.6667,4800000.0
2008-09-15 00:17:00,0.6668,0.6668,0.6665,0.6665,4800000.0
2008-09-15 00:18:00,0.6667,0.6667,0.6665,0.6667,4800000.0
2008-09-15 00:19:00,0.6665,0.6667,0.6665,0.6667,4800000.0
2008-09-15 00:20:00,0.6669,0.6671,0.6669,0.667,4800000.0
2008-09-15 00:21:00,0.6671,0.6671,0.6669,0.6669,4800000.0
2008-09-15 00:22:00,0.6668,0.6669,0.6667,0.6667,4800000.0
2008-09-15 00:23:00,0.6669,0.667,0.6669,0.6669,4800000.0
2008-09-15 00:24:00,0.6668,0.6669,0.6668,0.6669,4800000.0
2008-09-15 00:25:00,0.6668,0.6669,0.6666,0.6667,4800000.0
2008-09-15 00:26:00,0.6669,0.6669,0.6669,0.6669,4800000.0
2008-09-15 00:27:00,0.6668,0.6668,0.6668,0.6668,4800000.0
2008-09-15 00:28:00,0.6669,0.6669,0.6669,0.6669,4800000.0
2008-09-15 00:29:00,0.6672,0.6674,0.6669,0.6674,4800000.0
2008-09-15 00:30:00,0.6675,0.6675,0.6674,0.6674,4800000.0
2008-09-15 00:35:00,0.6672,0.6673,0.6672,0.6673,4800000.0
2008-09-15 00:38:00,0.6674,0.6674,0.6673,0.6674,4800000.0
2008-09-15 00:39:00,0.6675,0.6675,0.6675,0.6675,4800000.0
2008-09-15 00:40:00,0.6673,0.6673,0.6672,0.6672,4800000.0
2008-09-15 00:54:00,0.6673,0.6675,0.6673,0.6675,4800000.0
2008-09-15 00:57:00,0.6681,0.6681,0.6677,0.6677,4800000.0
2008-09-15 00:58:00,0.6676,0.6676,0.6675,0.6675,4800000.0
2008-09-15 00:59:00,0.6676,0.6676,0.6674,0.6675,4800000.0
2008-09-15 01:00:00,0.6674,0.6678,0.6674,0.6677,4800000.0
2008-09-15 01:01:00,0.6676,0.6676,0.6674,0.6675,4800000.0
2008-09-15 01:02:00,0.6674,0.6675,0.6674,0.6675,4800000.0
2008-09-15 01:03:00,0.6676,0.6676,0.6672,0.6674,4800000.0
2008-09-15 01:06:00,0.6675,0.6681,0.6673,0.6681,4800000.0
2008-09-15 01:07:00,0.6679,0.6679,0.6678,0.6678,4800000.0
2008-09-15 01:08:00,0.6677,0.6677,0.6674,0.6674,4800000.0
2008-09-15 01:09:00,0.6677,0.6679,0.6674,0.6674,4800000.0
2008-09-15 01:12:00,0.6675,0.6681,0.6674,0.6677,4800000.0
2008-09-15 01:13:00,0.6676,0.6676,0.6671,0.6671,4800000.0
2008-09-15 01:14:00,0.6673,0.6677,0.6673,0.6677,4800000.0
2008-09-15 01:15:00,0.6676,0.6676,0.6676,0.6676,4800000.0
2008-09-15 01:16:00,0.6677,0.6677,0.6677,0.6677,4800000.0
2008-09-15 01:19:00,0.6681,0.6681,0.6677,0.6677,4800000.0
2008-09-15 01:20:00,0.6675,0.6675,0.6675,0.6675,4800000.0
2008-09-15 01:21:00,0.6677,0.6677,0.6677,0.6677,4800000.0
2008-09-15 01:22:00,0.6675,0.6675,0.6675,0.6675,4800000.0
2008-09-15 01:23:00,0.6677,0.6681,0.6675,0.6681,4800000.0
2008-09-15 01:24:00,0.6678,0.6681,0.6678,0.6681,4800000.0
2008-09-15 01:25:00,0.6683,0.6684,0.668,0.6684,4800000.0
2008-09-15 01:26:00,0.6683,0.6683,0.6683,0.6683,4800000.0
2008-09-15 01:27:00,0.668,0.668,0.668,0.668,4800000.0
2008-09-15 01:28:00,0.6676,0.668,0.6676,0.6676,4800000.0
2008-09-15 01:29:00,0.6675,0.6675,0.6671,0.6672,4800000.0
2008-09-15 01:30:00,0.6671,0.6671,0.6668,0.667,4800000.0
2008-09-15 01:31:00,0.6668,0.6672,0.6668,0.6672,4800000.0
2008-09-15 01:32:00,0.6668,0.6668,0.6667,0.6668,4800000.0
2008-09-15 01:33:00,0.6672,0.6672,0.6668,0.6668,4800000.0
2008-09-15 01:35:00,0.6672,0.6672,0.6669,0.6669,4800000.0
2008-09-15 01:36:00,0.667,0.6671,0.667,0.6671,4800000.0
2008-09-15 01:37:00,0.667,0.667,0.6668,0.6669,4800000.0
2008-09-15 01:38:00,0.667,0.667,0.667,0.667,4800000.0
2008-09-15 01:40:00,0.6668,0.6671,0.6668,0.6671,4800000.0
2008-09-15 01:41:00,0.667,0.6674,0.667,0.6671,4800000.0
2008-09-15 01:42:00,0.6672,0.6672,0.6671,0.6671,4800000.0
2008-09-15 01:43:00,0.667,0.6673,0.667,0.6672,4800000.0
2008-09-15 01:45:00,0.6675,0.6676,0.6675,0.6676,4800000.0
2008-09-15 01:46:00,0.6675,0.6675,0.6674,0.6675,4800000.0
2008-09-15 01:48:00,0.668,0.668,0.668,0.668,4800000.0
2008-09-15 01:49:00,0.6678,0.6683,0.6678,0.668,4800000.0
2008-09-15 01:50:00,0.6678,0.6681,0.6678,0.668,4800000.0
2008-09-15 01:51:00,0.6681,0.6682,0.6681,0.6682,4800000.0
2008-09-15 01:52:00,0.6683,0.6683,0.6683,0.6683,4800000.0
2008-09-15 01:53:00,0.6684,0.6688,0.6684,0.6685,4800000.0
2008-09-15 01:54:00,0.6688,0.6688,0.6686,0.6686,4800000.0
2008-09-15 01:55:00,0.6685,0.6685,0.6681,0.6681,4800000.0
2008-09-15 01:57:00,0.668,0.6681,0.6678,0.6678,4800000.0
2008-09-15 01:58:00,0.6679,0.6681,0.6678,0.668,4800000.0
2008-09-15 01:59:00,0.6681,0.6681,0.6679,0.6679,4800000.0
2008-09-15 02:00:00,0.66765,0.668,0.66765,0.668,4800000.0
2008-09-15 02:01:00,0.6682,0.6682,0.6677,0.6677,24500000.0
2008-09-15 02:02:00,0.6677,0.668,0.6677,0.668,5500000.0
2008-09-15 02:03:00,0.668,0.66805,0.66755,0.66755,28600000.0
2008-09-15 02:04:00,0.66695,0.6674,0.66695,0.66695,34300000.0
2008-09-15 02:05:00,0.6672,0.6674,0.66685,0.66725,41000000.0
2008-09-15 02:06:00,0.66725,0.6674,0.6672,0.6674,31600000.0
2008-09-15 02:07:00,0.6673,0.66755,0.6673,0.6675,41600000.0
2008-09-15 02:08:00,0.6675,0.6675,0.6675,0.6675,1000000.0
2008-09-15 02:09:00,0.6675,0.668,0.6671,0.66735,84700000.0
2008-09-15 02:10:00,0.6675,0.668,0.6675,0.66785,24200000.0
2008-09-15 02:11:00,0.66785,0.668,0.66785,0.66795,12300000.0
2008-09-15 02:12:00,0.6679,0.668,0.6679,0.668,5500000.0
2008-09-15 02:13:00,0.668,0.6684,0.668,0.6684,7500000.0
2008-09-15 02:14:00,0.6684,0.6684,0.6682,0.6682,2000000.0
2008-09-15 02:15:00,0.66778,0.66806,0.66761,0.66776,376000000.0
2008-09-15 02:16:00,0.66786,0.66805,0.66786,0.66802,80200000.0
2008-09-15 02:17:00,0.6682,0.6682,0.668,0.668,5900000.0
2008-09-15 02:18:00,0.668,0.6681,0.6679,0.6681,9500000.0
2008-09-15 02:19:00,0.6681,0.6682,0.66795,0.6681,17400000.0
2008-09-15 02:20:00,0.6681,0.6683,0.668,0.668,9000000.0
2008-09-15 02:21:00,0.668,0.6681,0.668,0.6681,2000000.0
2008-09-15 02:22:00,0.6681,0.6683,0.6681,0.6683,4500000.0
2008-09-15 02:23:00,0.6681,0.6681,0.6681,0.6681,3500000.0
2008-09-15 02:24:00,0.6681,0.6683,0.6681,0.6683,2000000.0
2008-09-15 02:25:00,0.66825,0.66825,0.66825,0.66825,1400000.0
2008-09-15 02:26:00,0.66825,0.6684,0.668,0.6684,36600000.0
2008-09-15 02:27:00,0.66815,0.66816,0.66769,0.6681,174500000.0
2008-09-15 02:28:00,0.6685,0.6685,0.6685,0.6685,4200000.0
2008-09-15 02:29:00,0.66807,0.66822,0.66782,0.66822,185500000.0
2008-09-15 02:30:00,0.6685,0.6688,0.6685,0.6687,23900000.0
2008-09-15 02:31:00,0.6687,0.6688,0.6687,0.6688,6700000.0
2008-09-15 02:32:00,0.66885,0.66885,0.6687,0.6687,6400000.0
2008-09-15 02:33:00,0.6687,0.66935,0.6687,0.66935,24200000.0
2008-09-15 02:34:00,0.6692,0.6693,0.66915,0.66925,30100000.0
2008-09-15 02:35:00,0.66925,0.6693,0.6692,0.6693,26100000.0
2008-09-15 02:36:00,0.66935,0.66945,0.6688,0.6694,49800000.0
2008-09-15 02:37:00,0.66925,0.6693,0.6692,0.6692,52000000.0
2008-09-15 02:38:00,0.6692,0.6693,0.6691,0.6693,16700000.0
2008-09-15 02:39:00,0.6693,0.6693,0.6692,0.66925,16300000.0
2008-09-15 02:40:00,0.66935,0.66935,0.66935,0.66935,4200000.0
2008-09-15 02:41:00,0.66925,0.66925,0.66925,0.66925,8400000.0
2008-09-15 02:42:00,0.66925,0.66925,0.66925,0.66925,1400000.0
2008-09-15 02:43:00,0.66925,0.6694,0.66915,0.66925,62600000.0
2008-09-15 02:44:00,0.6693,0.6699,0.6693,0.6697,446100000.0
2008-09-15 02:45:00,0.6697,0.6704,0.6697,0.6701,170200000.0
2008-09-15 02:46:00,0.6701,0.6701,0.66945,0.67,145700000.0
2008-09-15 02:47:00,0.67,0.6704,0.6698,0.6699,258500001.0
2008-09-15 02:48:00,0.6699,0.67,0.6698,0.66985,125100000.0
2008-09-15 02:49:00,0.6698,0.66995,0.6692,0.6695,45800000.0
2008-09-15 02:50:00,0.6696,0.6697,0.66925,0.66935,61400000.0
2008-09-15 02:51:00,0.66935,0.66945,0.66935,0.66945,11300000.0
2008-09-15 02:52:00,0.66945,0.6695,0.66925,0.66925,16500000.0
2008-09-15 02:53:00,0.66925,0.6693,0.66925,0.6693,7500000.0
2008-09-15 02:54:00,0.6693,0.6695,0.6693,0.6693,23700000.0
2008-09-15 02:55:00,0.6694,0.66945,0.6694,0.6694,13500000.0
2008-09-15 02:56:00,0.6693,0.6693,0.66855,0.669,132600000.0
2008-09-15 02:57:00,0.66905,0.66905,0.6688,0.6689,70300001.0
2008-09-15 02:58:00,0.6689,0.66945,0.6689,0.6694,114000000.0
2008-09-15 02:59:00,0.6695,0.6698,0.66935,0.66935,60200000.0
2008-09-15 03:00:00,0.66935,0.66935,0.66935,0.66935,5300000.0
2008-09-15 03:01:00,0.6692,0.66955,0.6691,0.66955,124300000.0
2008-09-15 03:02:00,0.66965,0.66965,0.6693,0.6695,16600000.0
2008-09-15 03:03:00,0.66955,0.6698,0.66955,0.6698,68299999.0
2008-09-15 03:04:00,0.66985,0.66995,0.66975,0.6699,98700000.0
2008-09-15 03:05:00,0.6698,0.6699,0.66895,0.66895,144300000.0
2008-09-15 03:06:00,0.66895,0.66935,0.66895,0.6692,42600000.0
2008-09-15 03:07:00,0.6693,0.6693,0.669,0.66915,44400000.0
2008-09-15 03:08:00,0.66925,0.66925,0.66925,0.66925,1000000.0
2008-09-15 03:09:00,0.6693,0.6695,0.66925,0.66935,53300000.0
2008-09-15 03:10:00,0.66925,0.6693,0.66895,0.66895,19600000.0
2008-09-15 03:11:00,0.6689,0.6689,0.6684,0.6686,130200000.0
2008-09-15 03:12:00,0.6686,0.6688,0.6686,0.66875,42800000.0
2008-09-15 03:13:00,0.6686,0.6686,0.6686,0.6686,12200000.0
2008-09-15 03:14:00,0.6688,0.66885,0.6687,0.6688,150400000.0
2008-09-15 03:15:00,0.6688,0.6688,0.6687,0.6687,85000000.0
2008-09-15 03:16:00,0.6687,0.6687,0.6687,0.6687,77600000.0
2008-09-15 03:17:00,0.6687,0.66875,0.6687,0.66875,14900000.0
2008-09-15 03:18:00,0.6687,0.66875,0.6687,0.66875,88500000.0
2008-09-15 03:19:00,0.6687,0.6689,0.6687,0.6689,65200000.0
2008-09-15 03:20:00,0.66848,0.66855,0.66805,0.66855,108700000.0
2008-09-15 03:21:00,0.6688,0.6691,0.6688,0.6691,46700000.0
2008-09-15 03:22:00,0.6692,0.66945,0.66905,0.6694,181800000.0
2008-09-15 03:23:00,0.6694,0.6694,0.6688,0.6688,139200000.0
2008-09-15 03:24:00,0.6688,0.6691,0.6688,0.6691,88200000.0
2008-09-15 03:25:00,0.6691,0.6691,0.66895,0.66905,15300000.0
2008-09-15 03:26:00,0.66905,0.6691,0.66905,0.66905,12600000.0
2008-09-15 03:27:00,0.669,0.669,0.669,0.669,15700000.0
2008-09-15 03:28:00,0.669,0.6691,0.66875,0.66875,124800000.0
2008-09-15 03:29:00,0.6689,0.6691,0.6689,0.6691,157300000.0
2008-09-15 03:30:00,0.6691,0.6691,0.6689,0.6689,29500000.0
2008-09-15 03:31:00,0.6689,0.669,0.6689,0.6689,8500000.0
2008-09-15 03:32:00,0.6689,0.66895,0.6689,0.66895,7400000.0
2008-09-15 03:33:00,0.66895,0.669,0.66895,0.66895,7200000.0
2008-09-15 03:34:00,0.66895,0.66895,0.6689,0.66895,17700000.0
2008-09-15 03:35:00,0.6689,0.6689,0.6689,0.6689,14300000.0
2008-09-15 03:36:00,0.66895,0.66895,0.66895,0.66895,2800000.0
2008-09-15 03:37:00,0.66895,0.669,0.66895,0.66895,3800000.0
2008-09-15 03:38:00,0.6689,0.6689,0.6682,0.6682,127300000.0
2008-09-15 03:39:00,0.6682,0.6682,0.6681,0.66815,5000000.0
2008-09-15 03:40:00,0.6682,0.6682,0.6682,0.6682,1000000.0
2008-09-15 03:41:00,0.6681,0.6681,0.6681,0.6681,12800000.0
2008-09-15 03:42:00,0.66803,0.66836,0.66789,0.66836,51600000.0
2008-09-15 03:43:00,0.66804,0.66833,0.66791,0.6682,79200000.0
2008-09-15 03:44:00,0.66815,0.6682,0.66815,0.66815,25400000.0
2008-09-15 03:45:00,0.66815,0.66815,0.66775,0.668,70700000.0
2008-09-15 03:46:00,0.668,0.66835,0.6678,0.668,54100000.0
2008-09-15 03:47:00,0.668,0.6681,0.668,0.668,19200000.0
2008-09-15 03:48:00,0.668,0.66815,0.66795,0.6681,46800000.0
2008-09-15 03:49:00,0.66815,0.66815,0.66815,0.66815,8400000.0
2008-09-15 03:50:00,0.66815,0.6682,0.66805,0.6682,26300000.0
2008-09-15 03:51:00,0.66825,0.6684,0.66825,0.66835,13800000.0
2008-09-15 03:52:00,0.6684,0.6684,0.66835,0.6684,15300000.0
2008-09-15 03:53:00,0.6684,0.66845,0.6684,0.6684,40700000.0
2008-09-15 03:54:00,0.66845,0.66845,0.66835,0.66835,16200000.0
2008-09-15 03:55:00,0.66835,0.66835,0.6683,0.6683,9800000.0
2008-09-15 03:56:00,0.6683,0.6683,0.66825,0.66825,2800000.0
2008-09-15 03:57:00,0.6682,0.6683,0.6682,0.6683,24800000.0
2008-09-15 03:58:00,0.6683,0.66835,0.66825,0.66835,83100000.0
2008-09-15 03:59:00,0.66835,0.6687,0.6683,0.6685,105799997.0
2008-09-15 04:00:00,0.6685,0.6686,0.6683,0.6684,86200000.0
2008-09-15 04:01:00,0.6684,0.6687,0.6684,0.66865,104200000.0
2008-09-15 04:02:00,0.6687,0.6687,0.6686,0.66865,13600000.0
2008-09-15 04:03:00,0.66865,0.66865,0.66855,0.66865,17400000.0
2008-09-15 04:04:00,0.66865,0.66865,0.66845,0.66865,42500000.0
2008-09-15 04:05:00,0.66865,0.66875,0.6684,0.66855,155599999.0
2008-09-15 04:06:00,0.6686,0.66865,0.66855,0.66855,62300000.0
2008-09-15 04:07:00,0.6685,0.66855,0.66845,0.66855,36400000.0
2008-09-15 04:08:00,0.66845,0.66845,0.66845,0.66845,1400000.0
2008-09-15 04:09:00,0.6684,0.6685,0.6684,0.6685,31400000.0
2008-09-15 04:10:00,0.6686,0.6686,0.6685,0.66855,118100000.0
2008-09-15 04:11:00,0.6685,0.66855,0.66845,0.66845,43200000.0
2008-09-15 04:12:00,0.66845,0.66855,0.66845,0.66845,19600000.0
2008-09-15 04:13:00,0.66845,0.66855,0.6684,0.66855,33800000.0
2008-09-15 04:14:00,0.66855,0.66865,0.66855,0.66855,7000000.0
2008-09-15 04:15:00,0.66855,0.6688,0.66855,0.6688,6000000.0
2008-09-15 04:16:00,0.66895,0.66895,0.66895,0.66895,5300000.0
2008-09-15 04:17:00,0.66895,0.66905,0.66895,0.66905,18400000.0
2008-09-15 04:18:00,0.66905,0.6693,0.66905,0.6693,14100000.0
2008-09-15 04:19:00,0.6693,0.6694,0.6692,0.6694,9500000.0
2008-09-15 04:20:00,0.66975,0.67005,0.66915,0.66975,24000000.0
2008-09-15 04:21:00,0.66975,0.66995,0.6696,0.6699,73200000.0
2008-09-15 04:22:00,0.66925,0.6699,0.66925,0.6698,96600000.0
2008-09-15 04:23:00,0.6698,0.6698,0.6696,0.6697,89600000.0
2008-09-15 04:24:00,0.66916,0.66992,0.66907,0.66987,46800000.0
2008-09-15 04:25:00,0.6696,0.6696,0.6696,0.6696,26100000.0
2008-09-15 04:26:00,0.66975,0.66975,0.66975,0.66975,1400000.0
2008-09-15 04:27:00,0.66968,0.6697,0.66946,0.66957,117600000.0
2008-09-15 04:28:00,0.6698,0.6702,0.6698,0.6702,79000000.0
2008-09-15 04:29:00,0.6701,0.67155,0.6701,0.6711,121800000.0
2008-09-15 04:30:00,0.6711,0.6711,0.6711,0.6711,10800000.0
2008-09-15 04:31:00,0.6713,0.6716,0.6712,0.6714,317199997.0
2008-09-15 04:32:00,0.6714,0.6714,0.67055,0.67135,152200000.0
2008-09-15 04:33:00,0.6713,0.6714,0.6713,0.6714,58600000.0
2008-09-15 04:34:00,0.6714,0.6714,0.67115,0.6713,41000000.0
2008-09-15 04:35:00,0.6713,0.6716,0.6706,0.6709,322100000.0
2008-09-15 04:36:00,0.6709,0.6709,0.6696,0.6704,196700000.0
2008-09-15 04:37:00,0.6705,0.6706,0.6705,0.67055,5000000.0
2008-09-15 04:38:00,0.67055,0.67055,0.6704,0.6704,69900000.0
2008-09-15 04:39:00,0.6704,0.6704,0.6704,0.6704,36200000.0
2008-09-15 04:40:00,0.6704,0.6704,0.6704,0.6704,40300000.0
2008-09-15 04:41:00,0.6704,0.6706,0.6704,0.6706,16800000.0
2008-09-15 04:42:00,0.6706,0.6706,0.6704,0.6704,48900000.0
2008-09-15 04:43:00,0.6704,0.6704,0.6703,0.67035,53100000.0
2008-09-15 04:44:00,0.6705,0.6706,0.66985,0.67,245900000.0
2008-09-15 04:45:00,0.67,0.67,0.6699,0.6699,111700000.0
2008-09-15 04:46:00,0.6699,0.6701,0.6699,0.67,111200000.0
2008-09-15 04:47:00,0.67,0.67015,0.6694,0.67015,122500000.0
2008-09-15 04:48:00,0.67025,0.67025,0.67005,0.67005,6200000.0
2008-09-15 04:49:00,0.67005,0.67005,0.67,0.67,40600000.0
2008-09-15 04:50:00,0.67015,0.6704,0.67015,0.6704,188600000.0
2008-09-15 04:51:00,0.6704,0.6711,0.6704,0.6706,134600000.0
2008-09-15 04:52:00,0.6706,0.6706,0.6704,0.6704,80800000.0
2008-09-15 04:53:00,0.6705,0.6705,0.6702,0.6702,137700000.0
2008-09-15 04:54:00,0.6702,0.6702,0.6699,0.67005,143000000.0
2008-09-15 04:55:00,0.67005,0.67005,0.6695,0.6696,33000000.0
2008-09-15 04:56:00,0.6696,0.6699,0.6696,0.6699,127600000.0
2008-09-15 04:57:00,0.6699,0.6699,0.6699,0.6699,72100000.0
2008-09-15 04:58:00,0.6698,0.6699,0.6696,0.6696,100800000.0
2008-09-15 04:59:00,0.6696,0.67015,0.6696,0.6699,186100000.0
2008-09-15 05:00:00,0.6699,0.6699,0.6699,0.6699,12900000.0
2008-09-15 05:01:00,0.6699,0.6699,0.6698,0.6698,50100000.0
2008-09-15 05:02:00,0.6698,0.6701,0.6698,0.6701,85300000.0
2008-09-15 05:03:00,0.6701,0.6701,0.67,0.67,71300000.0
2008-09-15 05:04:00,0.67,0.67,0.6697,0.6698,187200000.0
2008-09-15 05:05:00,0.6698,0.6698,0.6694,0.6697,157900000.0
2008-09-15 05:06:00,0.6697,0.6697,0.6696,0.6696,29600000.0
2008-09-15 05:07:00,0.6696,0.6699,0.6695,0.6697,119900000.0
2008-09-15 05:08:00,0.6699,0.6699,0.6695,0.66965,191700000.0
2008-09-15 05:09:00,0.6698,0.6702,0.6698,0.6702,121300000.0
2008-09-15 05:10:00,0.6702,0.6702,0.6699,0.6699,252300000.0
2008-09-15 05:11:00,0.66995,0.66995,0.6699,0.6699,156100000.0
2008-09-15 05:12:00,0.6699,0.66995,0.6695,0.6696,154800000.0
2008-09-15 05:13:00,0.6698,0.6701,0.66975,0.6701,103600000.0
2008-09-15 05:14:00,0.6701,0.6702,0.66955,0.6697,64600000.0
2008-09-15 05:15:00,0.6699,0.6699,0.6699,0.6699,38200000.0
2008-09-15 05:16:00,0.6699,0.6701,0.6699,0.6701,21200000.0
2008-09-15 05:17:00,0.6701,0.6701,0.6701,0.6701,36200000.0
2008-09-15 05:18:00,0.6701,0.6701,0.6701,0.6701,23400000.0
2008-09-15 05:19:00,0.6702,0.6703,0.6701,0.67025,32900000.0
2008-09-15 05:20:00,0.6701,0.67045,0.67,0.67045,143500000.0
2008-09-15 05:21:00,0.6707,0.6707,0.67015,0.67035,38500000.0
2008-09-15 05:22:00,0.67035,0.6706,0.67025,0.67055,32400000.0
2008-09-15 05:23:00,0.6707,0.67125,0.6707,0.67125,120900000.0
2008-09-15 05:24:00,0.6712,0.6712,0.6712,0.6712,87900000.0
2008-09-15 05:25:00,0.6711,0.6711,0.6711,0.6711,137800000.0
2008-09-15 05:26:00,0.6711,0.6711,0.6702,0.671,292700001.0
2008-09-15 05:27:00,0.6709,0.6709,0.6702,0.67055,58300000.0
2008-09-15 05:28:00,0.6706,0.6707,0.6706,0.6707,36300000.0
2008-09-15 05:29:00,0.6707,0.6707,0.67065,0.67065,14800000.0
2008-09-15 05:30:00,0.67065,0.67065,0.67025,0.67065,75600000.0
2008-09-15 05:31:00,0.6708,0.6708,0.6702,0.6705,40900000.0
2008-09-15 05:32:00,0.6705,0.6706,0.67025,0.6703,146700000.0
2008-09-15 05:33:00,0.6704,0.6704,0.6703,0.6704,48499999.0
2008-09-15 05:34:00,0.6705,0.67065,0.6705,0.67065,15900000.0
2008-09-15 05:35:00,0.67075,0.67075,0.6707,0.6707,7400000.0
2008-09-15 05:36:00,0.6707,0.6707,0.6707,0.6707,4300000.0
2008-09-15 05:37:00,0.6707,0.67075,0.67065,0.67065,17200000.0
2008-09-15 05:38:00,0.6707,0.67135,0.67065,0.67135,73200000.0
2008-09-15 05:39:00,0.67135,0.67135,0.67055,0.67055,289900000.0
2008-09-15 05:40:00,0.67065,0.671,0.67025,0.6704,338199999.0
2008-09-15 05:41:00,0.6704,0.67045,0.6701,0.6702,327100000.0
2008-09-15 05:42:00,0.6702,0.6707,0.6702,0.6705,130600000.0
2008-09-15 05:43:00,0.6705,0.6705,0.6704,0.6704,152500000.0
2008-09-15 05:44:00,0.6704,0.6704,0.6702,0.6703,140700000.0
2008-09-15 05:45:00,0.6702,0.6703,0.6702,0.6703,156600000.0
2008-09-15 05:46:00,0.6703,0.6703,0.6702,0.6702,91900000.0
2008-09-15 05:47:00,0.6703,0.6704,0.6703,0.6704,133900000.0
2008-09-15 05:48:00,0.6704,0.6704,0.6704,0.6704,49400000.0
2008-09-15 05:49:00,0.6704,0.6707,0.6703,0.6704,143200000.0
2008-09-15 05:50:00,0.6705,0.6705,0.6704,0.6704,166800000.0
2008-09-15 05:51:00,0.6704,0.6708,0.6704,0.6708,91300000.0
2008-09-15 05:52:00,0.6709,0.6709,0.6707,0.6707,56100000.0
2008-09-15 05:53:00,0.6709,0.6709,0.6709,0.6709,28400000.0
2008-09-15 05:54:00,0.6709,0.6711,0.6709,0.6709,113300000.0
2008-09-15 05:55:00,0.6709,0.6709,0.6703,0.6709,281300000.0
2008-09-15 05:56:00,0.6709,0.6709,0.6709,0.6709,385499997.0
2008-09-15 05:57:00,0.6709,0.6709,0.6709,0.6709,183999998.0
2008-09-15 05:58:00,0.6709,0.6709,0.6709,0.6709,42400000.0
2008-09-15 05:59:00,0.6709,0.6711,0.6705,0.6707,376899999.0
2008-09-15 06:00:00,0.67065,0.6707,0.6702,0.6704,262700000.0
2008-09-15 06:01:00,0.6704,0.6707,0.6703,0.6704,382600000.0
2008-09-15 06:02:00,0.6705,0.6705,0.66945,0.66945,217100000.0
2008-09-15 06:03:00,0.6694,0.6697,0.6689,0.66895,121600000.0
2008-09-15 06:04:00,0.669,0.6694,0.6688,0.6692,163600000.0
2008-09-15 06:05:00,0.6692,0.6692,0.6689,0.6691,184600000.0
2008-09-15 06:06:00,0.6691,0.6693,0.6691,0.6692,89900000.0
2008-09-15 06:07:00,0.6692,0.6692,0.6692,0.6692,8500000.0
2008-09-15 06:08:00,0.6693,0.6693,0.6692,0.6692,69900000.0
2008-09-15 06:09:00,0.6692,0.6692,0.6692,0.6692,34000000.0
2008-09-15 06:10:00,0.6692,0.6692,0.6691,0.6692,83200000.0
2008-09-15 06:11:00,0.6692,0.6692,0.6692,0.6692,8500000.0
2008-09-15 06:12:00,0.6693,0.6693,0.6693,0.6693,12700000.0
2008-09-15 06:13:00,0.6693,0.6693,0.6692,0.6692,167500000.0
2008-09-15 06:14:00,0.6692,0.6693,0.6692,0.6693,172699999.0
2008-09-15 06:15:00,0.6693,0.66985,0.6693,0.66985,77700000.0
2008-09-15 06:16:00,0.6696,0.66975,0.6696,0.6697,64600000.0
2008-09-15 06:17:00,0.6696,0.66985,0.6696,0.6698,165800000.0
2008-09-15 06:18:00,0.6698,0.6698,0.6697,0.6697,22200000.0
2008-09-15 06:19:00,0.6698,0.6698,0.66925,0.6693,179400000.0
2008-09-15 06:20:00,0.6693,0.6693,0.6691,0.6691,88900000.0
2008-09-15 06:21:00,0.6691,0.6692,0.6687,0.6691,157000000.0
2008-09-15 06:22:00,0.6691,0.6691,0.6689,0.6691,191200000.0
2008-09-15 06:23:00,0.6691,0.6691,0.6689,0.6689,79200000.0
2008-09-15 06:24:00,0.6689,0.6689,0.6688,0.6689,151399999.0
2008-09-15 06:25:00,0.669,0.6691,0.6688,0.6691,94799999.0
2008-09-15 06:26:00,0.6691,0.6693,0.6688,0.6693,88300000.0
2008-09-15 06:27:00,0.6693,0.6694,0.6693,0.6694,46100000.0
2008-09-15 06:28:00,0.6694,0.6694,0.66875,0.66875,65200000.0
2008-09-15 06:29:00,0.66895,0.6691,0.66895,0.6691,33500000.0
2008-09-15 06:30:00,0.6691,0.6692,0.669,0.6692,69900000.0
2008-09-15 06:31:00,0.6692,0.6692,0.6688,0.66895,79300000.0
2008-09-15 06:32:00,0.66895,0.6698,0.66895,0.6695,104200000.0
2008-09-15 06:33:00,0.6697,0.66995,0.6695,0.6695,264900000.0
2008-09-15 06:34:00,0.6695,0.6695,0.6689,0.669,152200000.0
2008-09-15 06:35:00,0.669,0.6691,0.66865,0.6688,135800000.0
2008-09-15 06:36:00,0.6688,0.66905,0.66865,0.66905,58700000.0
2008-09-15 06:37:00,0.669,0.669,0.66865,0.66865,57000000.0
2008-09-15 06:38:00,0.6688,0.66905,0.6688,0.669,16800000.0
2008-09-15 06:39:00,0.669,0.669,0.669,0.669,16100000.0
2008-09-15 06:40:00,0.669,0.6692,0.669,0.66905,25900000.0
2008-09-15 06:41:00,0.669,0.669,0.669,0.669,27000000.0
2008-09-15 06:42:00,0.669,0.669,0.6689,0.6689,56100000.0
2008-09-15 06:43:00,0.6689,0.6689,0.6681,0.66815,189400000.0
2008-09-15 06:44:00,0.66825,0.6683,0.6681,0.6682,18800000.0
2008-09-15 06:45:00,0.6683,0.6685,0.6682,0.66825,238500000.0
2008-09-15 06:46:00,0.66835,0.6689,0.6683,0.66845,144400000.0
2008-09-15 06:47:00,0.6684,0.66845,0.66835,0.66845,16100000.0
2008-09-15 06:48:00,0.66845,0.66845,0.66835,0.66845,5300000.0
2008-09-15 06:49:00,0.66845,0.66845,0.6683,0.6683,33700000.0
2008-09-15 06:50:00,0.6684,0.6684,0.6683,0.6683,55000000.0
2008-09-15 06:51:00,0.6683,0.6683,0.6681,0.6681,49100000.0
2008-09-15 06:52:00,0.6677,0.66795,0.6677,0.6679,39200000.0
2008-09-15 06:53:00,0.6679,0.6679,0.6677,0.6678,192000000.0
2008-09-15 06:54:00,0.6679,0.6679,0.6678,0.6679,131700000.0
2008-09-15 06:55:00,0.6679,0.6682,0.6679,0.6681,33000000.0
2008-09-15 06:56:00,0.6681,0.6684,0.6681,0.6684,96800000.0
2008-09-15 06:57:00,0.6684,0.6684,0.668,0.6684,87600000.0
2008-09-15 06:58:00,0.6684,0.66905,0.6683,0.669,168000000.0
2008-09-15 06:59:00,0.669,0.6691,0.6687,0.6687,165300000.0
2008-09-15 07:00:00,0.6688,0.6698,0.6687,0.6687,427099996.0
2008-09-15 07:01:00,0.6687,0.6687,0.6687,0.6687,197599997.0
2008-09-15 07:02:00,0.6687,0.6687,0.6687,0.6687,17100000.0
2008-09-15 07:03:00,0.6687,0.6687,0.6683,0.6685,121900000.0
2008-09-15 07:04:00,0.6685,0.6686,0.6684,0.6686,123600000.0
2008-09-15 07:05:00,0.6686,0.6687,0.6686,0.6687,69300000.0
2008-09-15 07:06:00,0.6687,0.6688,0.6687,0.6687,126599998.0
2008-09-15 07:07:00,0.6687,0.66875,0.6687,0.66875,141399998.0
2008-09-15 07:08:00,0.6688,0.6688,0.6687,0.6688,183399998.0
2008-09-15 07:09:00,0.6688,0.6689,0.6687,0.6689,115100000.0
2008-09-15 07:10:00,0.66895,0.669,0.6689,0.6689,59600000.0
2008-09-15 07:11:00,0.6689,0.6689,0.6689,0.6689,25600000.0
2008-09-15 07:12:00,0.6689,0.669,0.6688,0.669,58100000.0
2008-09-15 07:13:00,0.669,0.669,0.669,0.669,19800000.0
2008-09-15 07:14:00,0.669,0.66905,0.669,0.66905,57300000.0
2008-09-15 07:15:00,0.66905,0.66905,0.66905,0.66905,12600000.0
2008-09-15 07:16:00,0.6689,0.6689,0.6688,0.6688,6000000.0
2008-09-15 07:17:00,0.6688,0.6688,0.6688,0.6688,2800000.0
2008-09-15 07:18:00,0.6688,0.6688,0.66875,0.66875,16300000.0
2008-09-15 07:19:00,0.66875,0.66875,0.66875,0.66875,1700000.0
2008-09-15 07:20:00,0.6688,0.6688,0.6688,0.6688,113900000.0
2008-09-15 07:21:00,0.6688,0.6689,0.6688,0.6688,27200000.0
2008-09-15 07:22:00,0.6688,0.6688,0.66875,0.66875,46600000.0
2008-09-15 07:23:00,0.6689,0.669,0.6687,0.669,45400000.0
2008-09-15 07:24:00,0.669,0.6691,0.6689,0.6689,53700000.0
2008-09-15 07:25:00,0.6689,0.6689,0.6689,0.6689,53700000.0
2008-09-15 07:26:00,0.66827,0.66907,0.66827,0.66867,48900000.0
2008-09-15 07:27:00,0.66874,0.66881,0.66852,0.66881,32599999.0
2008-09-15 07:28:00,0.66885,0.66885,0.66885,0.66885,5600000.0
2008-09-15 07:29:00,0.66885,0.66885,0.6688,0.6688,38300000.0
2008-09-15 07:30:00,0.66885,0.66885,0.66885,0.66885,5600000.0
2008-09-15 07:31:00,0.66885,0.66885,0.66885,0.66885,2800000.0
2008-09-15 07:32:00,0.66885,0.66885,0.6688,0.6688,132900000.0
2008-09-15 07:33:00,0.66842,0.66875,0.6684,0.66849,49600000.0
2008-09-15 07:34:00,0.66885,0.66885,0.66885,0.66885,1400000.0
2008-09-15 07:35:00,0.66885,0.66885,0.66875,0.66875,27200000.0
2008-09-15 07:36:00,0.66875,0.6688,0.66875,0.6688,7900000.0
2008-09-15 07:37:00,0.6688,0.6688,0.6688,0.6688,1400000.0
2008-09-15 07:38:00,0.6688,0.669,0.6688,0.669,12500000.0
2008-09-15 07:39:00,0.66864,0.66908,0.66846,0.66868,31400000.0
2008-09-15 07:40:00,0.669,0.669,0.669,0.669,74500000.0
2008-09-15 07:41:00,0.669,0.6694,0.669,0.6694,110200000.0
2008-09-15 07:42:00,0.6696,0.67035,0.6695,0.67035,65400000.0
2008-09-15 07:43:00,0.67045,0.6705,0.67045,0.6705,21600000.0
2008-09-15 07:44:00,0.6705,0.6705,0.67035,0.67035,7400000.0
2008-09-15 07:45:00,0.67075,0.671,0.6704,0.6707,46200000.0
2008-09-15 07:46:00,0.6706,0.6706,0.6701,0.6705,68600000.0
2008-09-15 07:47:00,0.6706,0.6712,0.6705,0.6712,70700000.0
2008-09-15 07:48:00,0.6711,0.6711,0.6711,0.6711,27300000.0
2008-09-15 07:49:00,0.6711,0.6713,0.6711,0.6712,102700000.0
2008-09-15 07:50:00,0.6712,0.6713,0.67055,0.6713,60000000.0
2008-09-15 07:51:00,0.6712,0.6712,0.6712,0.6712,6000000.0
2008-09-15 07:52:00,0.6712,0.6712,0.6712,0.6712,10200000.0
2008-09-15 07:53:00,0.671,0.671,0.671,0.671,2000000.0
2008-09-15 07:54:00,0.671,0.6711,0.671,0.6711,27900000.0
2008-09-15 07:55:00,0.6711,0.6712,0.6708,0.6708,74000000.0
2008-09-15 07:56:00,0.671,0.671,0.6704,0.6705,67700000.0
2008-09-15 07:57:00,0.6705,0.6706,0.6705,0.6706,95100000.0
2008-09-15 07:58:00,0.6706,0.6707,0.6706,0.6707,13700000.0
2008-09-15 07:59:00,0.6708,0.6708,0.6708,0.6708,43800000.0
2008-09-15 08:00:00,0.671,0.6711,0.671,0.6711,77900000.0
2008-09-15 08:01:00,0.6712,0.6712,0.6712,0.6712,4200000.0
2008-09-15 08:02:00,0.67132,0.67132,0.6707,0.67088,27800000.0
2008-09-15 08:03:00,0.6714,0.6714,0.6706,0.6714,73299998.0
2008-09-15 08:04:00,0.6714,0.6715,0.6706,0.6706,191400000.0
2008-09-15 08:05:00,0.6709,0.6709,0.67045,0.67045,116200000.0
2008-09-15 08:06:00,0.67045,0.67045,0.67025,0.6704,99000000.0
2008-09-15 08:07:00,0.6704,0.6706,0.67015,0.6704,270700000.0
2008-09-15 08:08:00,0.6704,0.67065,0.6704,0.67065,219699998.0
2008-09-15 08:09:00,0.6708,0.671,0.6707,0.6707,186900000.0
2008-09-15 08:10:00,0.6707,0.6709,0.67035,0.6705,144200000.0
2008-09-15 08:11:00,0.6705,0.67055,0.66965,0.6702,969399993.0
2008-09-15 08:12:00,0.6702,0.6705,0.6701,0.6703,519800000.0
2008-09-15 08:13:00,0.6704,0.6704,0.6701,0.6704,170500000.0
2008-09-15 08:14:00,0.6704,0.6705,0.6698,0.6705,454200001.0
2008-09-15 08:15:00,0.6705,0.6707,0.67015,0.6705,380000001.0
2008-09-15 08:16:00,0.6705,0.6705,0.6704,0.6704,154300000.0
2008-09-15 08:17:00,0.6704,0.6705,0.6704,0.6705,20000000.0
2008-09-15 08:18:00,0.67045,0.6705,0.67,0.6702,323900000.0
2008-09-15 08:19:00,0.6703,0.67045,0.66995,0.6702,345400000.0
2008-09-15 08:20:00,0.6702,0.67055,0.6702,0.67055,301200000.0
2008-09-15 08:21:00,0.6707,0.671,0.67035,0.6704,417300000.0
2008-09-15 08:22:00,0.6704,0.6704,0.66955,0.66995,193200000.0
2008-09-15 08:23:00,0.66995,0.66995,0.6694,0.6697,188500000.0
2008-09-15 08:24:00,0.6697,0.6697,0.6696,0.6697,187000000.0
2008-09-15 08:25:00,0.6697,0.6701,0.66955,0.66955,298800000.0
2008-09-15 08:26:00,0.66955,0.66985,0.6695,0.66985,251100000.0
2008-09-15 08:27:00,0.66985,0.6702,0.66955,0.6701,464699999.0
2008-09-15 08:28:00,0.6701,0.6708,0.67,0.6708,291599999.0
2008-09-15 08:29:00,0.6708,0.6708,0.6708,0.6708,10000000.0
2008-09-15 08:30:00,0.6708,0.6708,0.6695,0.6697,57700000.0
2008-09-15 08:31:00,0.66975,0.66975,0.66965,0.66965,55200000.0
2008-09-15 08:32:00,0.66965,0.6697,0.6681,0.669,303100000.0
2008-09-15 08:33:00,0.669,0.6693,0.66785,0.668,313000000.0
2008-09-15 08:34:00,0.668,0.668,0.6677,0.6677,267699999.0
2008-09-15 08:35:00,0.6677,0.668,0.66695,0.66695,153400000.0
2008-09-15 08:36:00,0.6672,0.6684,0.66705,0.6684,268299999.0
2008-09-15 08:37:00,0.6684,0.6684,0.66745,0.66815,173100000.0
2008-09-15 08:38:00,0.6682,0.6687,0.6682,0.6686,156800001.0
2008-09-15 08:39:00,0.6686,0.6689,0.6685,0.66875,74000000.0
2008-09-15 08:40:00,0.66875,0.6689,0.6686,0.6687,64500000.0
2008-09-15 08:41:00,0.6687,0.6688,0.6687,0.6688,55000000.0
2008-09-15 08:42:00,0.6688,0.6688,0.6687,0.6687,61300000.0
2008-09-15 08:43:00,0.6687,0.6687,0.66815,0.6682,141299999.0
2008-09-15 08:44:00,0.6682,0.66875,0.66815,0.6685,102500000.0
2008-09-15 08:45:00,0.6685,0.6686,0.66735,0.6674,124000000.0
2008-09-15 08:46:00,0.6677,0.668,0.66735,0.66745,74400000.0
2008-09-15 08:47:00,0.66745,0.6678,0.6674,0.66745,56600000.0
2008-09-15 08:48:00,0.66745,0.668,0.6668,0.66715,403900000.0
2008-09-15 08:49:00,0.66715,0.6674,0.66655,0.66665,292000000.0
2008-09-15 08:50:00,0.6666,0.6669,0.6666,0.6669,125800000.0
2008-09-15 08:51:00,0.6669,0.6673,0.6669,0.6673,184200000.0
2008-09-15 08:52:00,0.6673,0.6675,0.6668,0.6674,182800000.0
2008-09-15 08:53:00,0.6674,0.6674,0.6674,0.6674,102600000.0
2008-09-15 08:54:00,0.6674,0.6674,0.6674,0.6674,43200000.0
2008-09-15 08:55:00,0.6674,0.6674,0.66655,0.6666,181500000.0
2008-09-15 08:56:00,0.6666,0.6666,0.6658,0.6661,529000015.0
2008-09-15 08:57:00,0.6661,0.6661,0.6654,0.66555,319500013.0
2008-09-15 08:58:00,0.66555,0.6657,0.66505,0.66545,180800000.0
2008-09-15 08:59:00,0.66545,0.66545,0.66285,0.6638,283700000.0
2008-09-15 09:00:00,0.6639,0.665,0.6636,0.6642,186200000.0
2008-09-15 09:01:00,0.6642,0.6648,0.6642,0.66465,82100000.0
2008-09-15 09:02:00,0.6646,0.6646,0.66345,0.664,393700000.0
2008-09-15 09:03:00,0.664,0.6642,0.6638,0.66395,276400000.0
2008-09-15 09:04:00,0.664,0.66425,0.66315,0.66375,275100000.0
2008-09-15 09:05:00,0.66385,0.6643,0.66385,0.66415,219000000.0
2008-09-15 09:06:00,0.6642,0.6642,0.6641,0.6641,289600000.0
2008-09-15 09:07:00,0.6641,0.6641,0.6633,0.6634,302200012.0
2008-09-15 09:08:00,0.6634,0.6637,0.6634,0.6637,120300000.0
2008-09-15 09:09:00,0.6637,0.66395,0.6637,0.66385,80600000.0
2008-09-15 09:10:00,0.66385,0.6643,0.66385,0.6643,84600000.0
2008-09-15 09:11:00,0.6643,0.6644,0.6643,0.6644,42600000.0
2008-09-15 09:12:00,0.6646,0.6649,0.66345,0.66375,219200000.0
2008-09-15 09:13:00,0.6638,0.6641,0.66345,0.66405,246699998.0
2008-09-15 09:14:00,0.66405,0.6642,0.66405,0.6642,61100000.0
2008-09-15 09:15:00,0.66415,0.66485,0.66415,0.66475,128200000.0
2008-09-15 09:16:00,0.6649,0.6649,0.6647,0.6647,37300000.0
2008-09-15 09:17:00,0.6647,0.6647,0.66365,0.66395,261900000.0
2008-09-15 09:18:00,0.66395,0.6643,0.66375,0.6641,253700000.0
2008-09-15 09:19:00,0.6641,0.6641,0.6635,0.6641,298699999.0
2008-09-15 09:20:00,0.6641,0.6647,0.664,0.66455,175800001.0
2008-09-15 09:21:00,0.66455,0.66455,0.66385,0.6642,135900000.0
2008-09-15 09:22:00,0.66425,0.6645,0.66425,0.6645,13300000.0
2008-09-15 09:23:00,0.66445,0.66445,0.6643,0.6644,63400000.0
2008-09-15 09:24:00,0.66455,0.66455,0.6643,0.66435,40900000.0
2008-09-15 09:25:00,0.66435,0.66435,0.6642,0.6642,32500000.0
2008-09-15 09:26:00,0.6642,0.6642,0.6634,0.6637,65000000.0
2008-09-15 09:27:00,0.66375,0.6641,0.6636,0.6638,245700000.0
2008-09-15 09:28:00,0.6638,0.66405,0.66375,0.66375,197800000.0
2008-09-15 09:29:00,0.66375,0.66395,0.66335,0.6636,87300000.0
2008-09-15 09:30:00,0.66365,0.6638,0.66355,0.6636,63300000.0
2008-09-15 09:31:00,0.66355,0.6639,0.6632,0.66355,93300000.0
2008-09-15 09:32:00,0.66375,0.66395,0.66375,0.66385,72900000.0
2008-09-15 09:33:00,0.66385,0.66385,0.66355,0.66355,82900000.0
2008-09-15 09:34:00,0.66355,0.6636,0.66345,0.6636,41200000.0
2008-09-15 09:35:00,0.6636,0.6636,0.6632,0.6635,81600000.0
2008-09-15 09:36:00,0.66345,0.66345,0.6632,0.6633,69100000.0
2008-09-15 09:37:00,0.6633,0.6633,0.66305,0.6631,119300000.0
2008-09-15 09:38:00,0.66305,0.66315,0.66295,0.6631,51400000.0
2008-09-15 09:39:00,0.6631,0.6633,0.6631,0.6633,67400000.0
2008-09-15 09:40:00,0.6633,0.6633,0.6633,0.6633,41800000.0
2008-09-15 09:41:00,0.66315,0.66335,0.66315,0.6633,35400000.0
2008-09-15 09:42:00,0.6633,0.6634,0.66325,0.6634,73500000.0
2008-09-15 09:43:00,0.6634,0.6636,0.6634,0.6636,45700000.0
2008-09-15 09:44:00,0.6638,0.664,0.6637,0.66375,108400000.0
2008-09-15 09:45:00,0.66375,0.6639,0.66355,0.6639,99600000.0
2008-09-15 09:46:00,0.6639,0.6646,0.6638,0.66435,138100000.0
2008-09-15 09:47:00,0.66435,0.66435,0.664,0.66405,93400000.0
2008-09-15 09:48:00,0.6641,0.6648,0.664,0.6647,291500000.0
2008-09-15 09:49:00,0.6647,0.6649,0.6644,0.6648,140900000.0
2008-09-15 09:50:00,0.6648,0.6648,0.6644,0.6646,108300000.0
2008-09-15 09:51:00,0.6645,0.6649,0.6643,0.6647,191700000.0
2008-09-15 09:52:00,0.6647,0.6647,0.6643,0.66435,74300000.0
2008-09-15 09:53:00,0.6644,0.6647,0.6644,0.66455,55900000.0
2008-09-15 09:54:00,0.6646,0.6648,0.6645,0.6648,34000000.0
2008-09-15 09:55:00,0.6648,0.6651,0.6647,0.665,187200000.0
2008-09-15 09:56:00,0.665,0.6652,0.665,0.665,65600000.0
2008-09-15 09:57:00,0.665,0.6651,0.66495,0.66505,119900000.0
2008-09-15 09:58:00,0.6651,0.6651,0.66505,0.6651,41900000.0
2008-09-15 09:59:00,0.6651,0.66515,0.66505,0.66515,19700000.0
2008-09-15 10:00:00,0.6652,0.6653,0.66495,0.6651,101100000.0
2008-09-15 10:01:00,0.6651,0.6654,0.665,0.6651,27900000.0
2008-09-15 10:02:00,0.66515,0.6654,0.665,0.66515,46400000.0
2008-09-15 10:03:00,0.6651,0.6654,0.665,0.6654,118500000.0
2008-09-15 10:04:00,0.6654,0.6655,0.6654,0.66545,11400000.0
2008-09-15 10:05:00,0.66545,0.66545,0.6653,0.6654,56700000.0
2008-09-15 10:06:00,0.6654,0.6654,0.66475,0.66475,211599996.0
2008-09-15 10:07:00,0.6647,0.6647,0.664,0.66415,147500000.0
2008-09-15 10:08:00,0.66415,0.66425,0.6637,0.6637,216800001.0
2008-09-15 10:09:00,0.6637,0.66405,0.6633,0.6635,168800000.0
2008-09-15 10:10:00,0.6635,0.66365,0.663,0.6632,252500000.0
2008-09-15 10:11:00,0.6632,0.6635,0.66305,0.6631,102600000.0
2008-09-15 10:12:00,0.6631,0.6633,0.6625,0.663,271113500.0
2008-09-15 10:13:00,0.663,0.66355,0.6629,0.6631,185299999.0
2008-09-15 10:14:00,0.66305,0.6634,0.66295,0.66315,102400000.0
2008-09-15 10:15:00,0.66315,0.6633,0.66245,0.66265,147600000.0
2008-09-15 10:16:00,0.6627,0.6628,0.6623,0.66255,33400000.0
2008-09-15 10:17:00,0.66255,0.66285,0.66245,0.6628,109300000.0
2008-09-15 10:18:00,0.6628,0.6631,0.66265,0.6627,122300000.0
2008-09-15 10:19:00,0.66265,0.6632,0.66265,0.6632,82800000.0
2008-09-15 10:20:00,0.66315,0.66355,0.66285,0.6635,159600000.0
2008-09-15 10:21:00,0.66345,0.6635,0.6627,0.663,182600000.0
2008-09-15 10:22:00,0.66295,0.6634,0.6627,0.6628,126600000.0
2008-09-15 10:23:00,0.6628,0.6629,0.66235,0.66235,145100000.0
2008-09-15 10:24:00,0.66235,0.66235,0.66195,0.66195,63900000.0
2008-09-15 10:25:00,0.66195,0.6626,0.66185,0.6623,148300000.0
2008-09-15 10:26:00,0.6623,0.6627,0.66225,0.6627,180600000.0
2008-09-15 10:27:00,0.6627,0.6628,0.66235,0.6625,122600000.0
2008-09-15 10:28:00,0.6625,0.6626,0.6624,0.6625,82700000.0
2008-09-15 10:29:00,0.66245,0.66265,0.66235,0.66265,44400000.0
2008-09-15 10:30:00,0.66265,0.6636,0.6625,0.6632,320300000.0
2008-09-15 10:31:00,0.66325,0.6635,0.663,0.6634,120600000.0
2008-09-15 10:32:00,0.6635,0.66405,0.6634,0.664,38100000.0
2008-09-15 10:33:00,0.66405,0.66405,0.66355,0.66355,43000000.0
2008-09-15 10:34:00,0.66355,0.6637,0.6634,0.6636,116000000.0
2008-09-15 10:35:00,0.6636,0.6644,0.6636,0.6644,109000000.0
2008-09-15 10:36:00,0.6644,0.6645,0.6638,0.6641,51300000.0
2008-09-15 10:37:00,0.6641,0.6641,0.66395,0.6641,82600000.0
2008-09-15 10:38:00,0.6641,0.6647,0.66375,0.66465,180900000.0
2008-09-15 10:39:00,0.66465,0.66465,0.6641,0.66465,115800000.0
2008-09-15 10:40:00,0.6646,0.66475,0.66455,0.66465,112100000.0
2008-09-15 10:41:00,0.6646,0.66475,0.66395,0.66405,143100000.0
2008-09-15 10:42:00,0.66405,0.6642,0.66365,0.6641,83400000.0
2008-09-15 10:43:00,0.66405,0.66415,0.6638,0.6638,33500000.0
2008-09-15 10:44:00,0.6639,0.664,0.6632,0.6638,273400001.0
2008-09-15 10:45:00,0.6633,0.664,0.6633,0.664,270500001.0
2008-09-15 10:46:00,0.664,0.6645,0.66375,0.66425,128099999.0
2008-09-15 10:47:00,0.6642,0.6642,0.66345,0.6636,102500000.0
2008-09-15 10:48:00,0.6636,0.6636,0.6636,0.6636,64800000.0
2008-09-15 10:49:00,0.6632,0.6636,0.6629,0.66295,37900000.0
2008-09-15 10:50:00,0.663,0.6631,0.6624,0.66275,204600000.0
2008-09-15 10:51:00,0.66275,0.66275,0.66235,0.6624,207900000.0
2008-09-15 10:52:00,0.6624,0.6624,0.6615,0.66155,179300000.0
2008-09-15 10:53:00,0.6615,0.6619,0.6615,0.66155,68700000.0
2008-09-15 10:54:00,0.6615,0.6615,0.661,0.6611,98500000.0
2008-09-15 10:55:00,0.66105,0.66125,0.66105,0.66125,63700000.0
2008-09-15 10:56:00,0.6613,0.6617,0.6613,0.6616,136100000.0
2008-09-15 10:57:00,0.6616,0.6616,0.6615,0.6615,44800000.0
2008-09-15 10:58:00,0.66155,0.6618,0.66155,0.6616,29700000.0
2008-09-15 10:59:00,0.66165,0.6617,0.66155,0.66155,65300000.0
2008-09-15 11:00:00,0.6616,0.6618,0.6613,0.66135,180300000.0
2008-09-15 11:01:00,0.6614,0.66215,0.6614,0.6618,120000000.0
2008-09-15 11:02:00,0.6619,0.6623,0.6619,0.6621,193100000.0
2008-09-15 11:03:00,0.6621,0.6656,0.6621,0.66425,237700000.0
2008-09-15 11:04:00,0.6641,0.6643,0.66325,0.66415,190600000.0
2008-09-15 11:05:00,0.66415,0.6642,0.6635,0.6638,134500000.0
2008-09-15 11:06:00,0.6638,0.6644,0.6638,0.66395,57700000.0
2008-09-15 11:07:00,0.66395,0.66415,0.66365,0.6637,65800000.0
2008-09-15 11:08:00,0.6637,0.6637,0.66265,0.66265,88300000.0
2008-09-15 11:09:00,0.6626,0.66275,0.6623,0.66235,218400000.0
2008-09-15 11:10:00,0.66235,0.66235,0.66205,0.6622,80500000.0
2008-09-15 11:11:00,0.6622,0.6625,0.6622,0.6625,89100000.0
2008-09-15 11:12:00,0.6625,0.6625,0.6621,0.6622,92900000.0
2008-09-15 11:13:00,0.6622,0.6623,0.66215,0.6623,124800000.0
2008-09-15 11:14:00,0.6623,0.6624,0.6623,0.6624,74800000.0
2008-09-15 11:15:00,0.66245,0.66265,0.66245,0.66255,49700000.0
2008-09-15 11:16:00,0.6625,0.66295,0.6625,0.66295,59700000.0
2008-09-15 11:17:00,0.66295,0.6635,0.66285,0.6635,114500000.0
2008-09-15 11:18:00,0.6635,0.6637,0.66335,0.66345,193900000.0
2008-09-15 11:19:00,0.6634,0.66345,0.6632,0.6632,66500000.0
2008-09-15 11:20:00,0.6632,0.6635,0.6629,0.6632,191100000.0
2008-09-15 11:21:00,0.6632,0.6632,0.6632,0.6632,205200000.0
2008-09-15 11:22:00,0.6632,0.6632,0.66215,0.66215,279200000.0
2008-09-15 11:23:00,0.6623,0.66245,0.66215,0.66215,78900000.0
2008-09-15 11:24:00,0.66215,0.66215,0.6611,0.6615,295599999.0
2008-09-15 11:25:00,0.66145,0.6615,0.66095,0.66095,114700000.0
2008-09-15 11:26:00,0.6609,0.66105,0.66075,0.66105,107300000.0
2008-09-15 11:27:00,0.66105,0.66105,0.6605,0.66065,88400000.0
2008-09-15 11:28:00,0.66065,0.66085,0.6605,0.66085,58700000.0
2008-09-15 11:29:00,0.66085,0.6614,0.66085,0.6611,69400000.0
2008-09-15 11:30:00,0.66105,0.66135,0.66085,0.6611,251300000.0
2008-09-15 11:31:00,0.6611,0.66135,0.66065,0.66075,260899999.0
2008-09-15 11:32:00,0.66105,0.6612,0.6607,0.6607,161200000.0
2008-09-15 11:33:00,0.6607,0.66085,0.6603,0.66075,127100000.0
2008-09-15 11:34:00,0.6609,0.66115,0.6609,0.66105,24700000.0
2008-09-15 11:35:00,0.6611,0.6611,0.66105,0.66105,24200000.0
2008-09-15 11:36:00,0.66105,0.66185,0.66105,0.66155,106400000.0
2008-09-15 11:37:00,0.6615,0.66155,0.66135,0.66155,73600000.0
2008-09-15 11:38:00,0.6615,0.66155,0.6614,0.6615,89500000.0
2008-09-15 11:39:00,0.6615,0.6615,0.66145,0.66145,56500000.0
2008-09-15 11:40:00,0.66145,0.66145,0.66125,0.66125,58800000.0
2008-09-15 11:41:00,0.66125,0.6614,0.6612,0.6614,17400000.0
2008-09-15 11:42:00,0.66145,0.6616,0.6614,0.6615,61900000.0
2008-09-15 11:43:00,0.6615,0.6619,0.6615,0.6618,97800000.0
2008-09-15 11:44:00,0.6618,0.6618,0.6618,0.6618,25200000.0
2008-09-15 11:45:00,0.6619,0.6619,0.6618,0.66185,56700000.0
2008-09-15 11:46:00,0.66185,0.66185,0.66135,0.6614,53300000.0
2008-09-15 11:47:00,0.66135,0.6614,0.6612,0.66125,33300000.0
2008-09-15 11:48:00,0.66125,0.66125,0.66125,0.66125,1000000.0
2008-09-15 11:49:00,0.6612,0.66125,0.6603,0.661,136900000.0
2008-09-15 11:50:00,0.66105,0.66105,0.66035,0.6608,100600000.0
2008-09-15 11:51:00,0.6608,0.66085,0.6604,0.6608,59900000.0
2008-09-15 11:52:00,0.66075,0.6608,0.6602,0.66025,73200000.0
2008-09-15 11:53:00,0.6602,0.66025,0.66015,0.6602,14700000.0
2008-09-15 11:54:00,0.66025,0.66025,0.6602,0.6602,55800000.0
2008-09-15 11:55:00,0.66015,0.66015,0.6596,0.6597,49800000.0
2008-09-15 11:56:00,0.65975,0.65995,0.65945,0.6599,171800000.0
2008-09-15 11:57:00,0.65995,0.6603,0.6597,0.6602,92200000.0
2008-09-15 11:58:00,0.66015,0.66015,0.66015,0.66015,1000000.0
2008-09-15 11:59:00,0.6602,0.6606,0.6602,0.6606,52400000.0
2008-09-15 12:00:00,0.6606,0.6607,0.6602,0.6606,87900000.0
2008-09-15 12:01:00,0.6606,0.6608,0.6605,0.6608,168900000.0
2008-09-15 12:02:00,0.6608,0.66095,0.6608,0.6608,220000000.0
2008-09-15 12:03:00,0.6608,0.6609,0.6608,0.6608,34800000.0
2008-09-15 12:04:00,0.66075,0.661,0.6607,0.66095,207200000.0
2008-09-15 12:05:00,0.66095,0.661,0.66055,0.66065,49500000.0
2008-09-15 12:06:00,0.66065,0.66065,0.66015,0.66025,195900000.0
2008-09-15 12:07:00,0.6602,0.6603,0.6597,0.66025,79200000.0
2008-09-15 12:08:00,0.6598,0.6603,0.65975,0.66,34900000.0
2008-09-15 12:09:00,0.66,0.6601,0.65945,0.65995,35700000.0
2008-09-15 12:10:00,0.66015,0.6606,0.66005,0.6602,108500000.0
2008-09-15 12:11:00,0.6602,0.6602,0.66015,0.6602,5000000.0
2008-09-15 12:12:00,0.6603,0.6604,0.6603,0.6604,5900000.0
2008-09-15 12:13:00,0.6603,0.6605,0.6603,0.6603,24700000.0
2008-09-15 12:14:00,0.6603,0.6603,0.6603,0.6603,5600000.0
2008-09-15 12:15:00,0.6603,0.6603,0.6602,0.6602,14000000.0
2008-09-15 12:16:00,0.6602,0.6603,0.6602,0.6603,16200000.0
2008-09-15 12:17:00,0.6603,0.6603,0.6602,0.6602,22600000.0
2008-09-15 12:18:00,0.6602,0.6602,0.66,0.66,169100000.0
2008-09-15 12:19:00,0.66,0.66,0.6598,0.6598,20000000.0
2008-09-15 12:20:00,0.65985,0.66,0.65985,0.66,18200000.0
2008-09-15 12:21:00,0.66005,0.6601,0.6598,0.6599,55900000.0
2008-09-15 12:22:00,0.65995,0.66,0.6599,0.6599,63000000.0
2008-09-15 12:23:00,0.6599,0.6608,0.65985,0.6607,111000000.0
2008-09-15 12:24:00,0.6608,0.66145,0.6607,0.6614,128300000.0
2008-09-15 12:25:00,0.6614,0.6614,0.66005,0.6603,247400000.0
2008-09-15 12:26:00,0.6602,0.66035,0.66,0.66,81400000.0
2008-09-15 12:27:00,0.66,0.66035,0.6599,0.6603,191100000.0
2008-09-15 12:28:00,0.6603,0.6603,0.6601,0.6602,30100000.0
2008-09-15 12:29:00,0.6602,0.6604,0.66,0.66,51600000.0
2008-09-15 12:30:00,0.66,0.6601,0.66,0.66005,36000000.0
2008-09-15 12:31:00,0.6601,0.6601,0.6599,0.6599,35800000.0
2008-09-15 12:32:00,0.6599,0.6599,0.6597,0.6597,29600000.0
2008-09-15 12:33:00,0.6597,0.6599,0.6594,0.6596,80700000.0
2008-09-15 12:34:00,0.6597,0.66005,0.6595,0.6597,170000000.0
2008-09-15 12:35:00,0.6597,0.6597,0.6589,0.6591,116000000.0
2008-09-15 12:36:00,0.65915,0.65925,0.65875,0.659,36500000.0
2008-09-15 12:37:00,0.6591,0.65935,0.6588,0.65925,99900000.0
2008-09-15 12:38:00,0.6592,0.6592,0.659,0.65905,15000000.0
2008-09-15 12:39:00,0.659,0.65905,0.65835,0.65835,38300000.0
2008-09-15 12:40:00,0.6585,0.6588,0.6585,0.6588,10000000.0
2008-09-15 12:41:00,0.6588,0.659,0.6587,0.65875,49300000.0
2008-09-15 12:42:00,0.6587,0.65875,0.6586,0.65865,20000000.0
2008-09-15 12:43:00,0.65865,0.65865,0.6586,0.65865,11000000.0
2008-09-15 12:44:00,0.65865,0.6592,0.65865,0.659,85200000.0
2008-09-15 12:45:00,0.6589,0.6596,0.6589,0.6596,159500000.0
2008-09-15 12:46:00,0.6596,0.6596,0.6592,0.6595,88200000.0
2008-09-15 12:47:00,0.6595,0.6595,0.6593,0.6595,23400000.0
2008-09-15 12:48:00,0.6595,0.6595,0.65925,0.6595,33300000.0
2008-09-15 12:49:00,0.65935,0.6596,0.6593,0.6594,87700000.0
2008-09-15 12:50:00,0.6594,0.6594,0.65905,0.6593,163300000.0
2008-09-15 12:51:00,0.6593,0.6596,0.6591,0.6595,274600000.0
2008-09-15 12:52:00,0.6595,0.6595,0.6588,0.6588,122700000.0
2008-09-15 12:53:00,0.6588,0.6588,0.65755,0.65755,86600000.0
2008-09-15 12:54:00,0.65755,0.6579,0.6574,0.65745,72900000.0
2008-09-15 12:55:00,0.6575,0.6577,0.6568,0.65695,102000000.0
2008-09-15 12:56:00,0.6569,0.65755,0.65685,0.65745,101000000.0
2008-09-15 12:57:00,0.65745,0.65745,0.6571,0.6572,115600000.0
2008-09-15 12:58:00,0.65715,0.6573,0.65655,0.65665,230700000.0
2008-09-15 12:59:00,0.65675,0.6571,0.6566,0.657,104900000.0
2008-09-15 13:00:00,0.657,0.6574,0.65675,0.65685,83300000.0
2008-09-15 13:01:00,0.6568,0.65695,0.6566,0.65695,49500000.0
2008-09-15 13:02:00,0.65695,0.65695,0.65585,0.65685,192900000.0
2008-09-15 13:03:00,0.6569,0.6576,0.65685,0.6576,91100000.0
2008-09-15 13:04:00,0.6576,0.6576,0.65715,0.6572,73100000.0
2008-09-15 13:05:00,0.6574,0.6576,0.65715,0.65715,48200000.0
2008-09-15 13:06:00,0.65715,0.6574,0.65695,0.65725,138800000.0
2008-09-15 13:07:00,0.65725,0.6574,0.65725,0.6574,37500000.0
2008-09-15 13:08:00,0.6574,0.6575,0.65735,0.6575,120600000.0
2008-09-15 13:09:00,0.6575,0.6575,0.6567,0.6568,90500000.0
2008-09-15 13:10:00,0.6568,0.6571,0.65615,0.6569,102400000.0
2008-09-15 13:11:00,0.65685,0.65725,0.6561,0.6562,116700000.0
2008-09-15 13:12:00,0.6562,0.65645,0.6554,0.6555,281400000.0
2008-09-15 13:13:00,0.65565,0.6557,0.65445,0.65485,219700000.0
2008-09-15 13:14:00,0.6545,0.6553,0.6545,0.65505,251200000.0
2008-09-15 13:15:00,0.65505,0.6552,0.6548,0.6551,118200000.0
2008-09-15 13:16:00,0.6551,0.6553,0.6548,0.6552,182800000.0
2008-09-15 13:17:00,0.6552,0.656,0.6552,0.6555,312500000.0
2008-09-15 13:18:00,0.6555,0.65565,0.65495,0.65505,214700000.0
2008-09-15 13:19:00,0.65505,0.65505,0.6549,0.6549,74300000.0
2008-09-15 13:20:00,0.6549,0.6551,0.6547,0.6547,165400000.0
2008-09-15 13:21:00,0.6547,0.65485,0.6541,0.6541,168600000.0
2008-09-15 13:22:00,0.6542,0.6548,0.6542,0.6545,70500000.0
2008-09-15 13:23:00,0.6545,0.65455,0.65425,0.6545,54600000.0
2008-09-15 13:24:00,0.6545,0.65455,0.6542,0.6543,134100000.0
2008-09-15 13:25:00,0.65435,0.6546,0.6543,0.65455,144200000.0
2008-09-15 13:26:00,0.65455,0.65455,0.65415,0.65415,167000000.0
2008-09-15 13:27:00,0.6542,0.6543,0.6541,0.6541,23600000.0
2008-09-15 13:28:00,0.65405,0.6543,0.6537,0.6543,112800000.0
2008-09-15 13:29:00,0.6543,0.6543,0.6538,0.6538,91700000.0
2008-09-15 13:30:00,0.6537,0.6544,0.6537,0.6542,162400000.0
2008-09-15 13:31:00,0.6541,0.65435,0.654,0.6541,72800000.0
2008-09-15 13:32:00,0.6541,0.6544,0.6541,0.65425,46400000.0
2008-09-15 13:33:00,0.6543,0.6543,0.6541,0.65415,64500000.0
2008-09-15 13:34:00,0.6541,0.6542,0.6541,0.6541,37100000.0
2008-09-15 13:35:00,0.6541,0.6541,0.653,0.65335,111400000.0
2008-09-15 13:36:00,0.65335,0.6538,0.65325,0.65355,94200000.0
2008-09-15 13:37:00,0.65365,0.6537,0.6534,0.65355,101700000.0
2008-09-15 13:38:00,0.6535,0.6536,0.6535,0.6535,242300000.0
2008-09-15 13:39:00,0.6535,0.6544,0.6535,0.6544,306600000.0
2008-09-15 13:40:00,0.6544,0.6544,0.6541,0.6541,182200000.0
2008-09-15 13:41:00,0.6541,0.6541,0.654,0.654,109100000.0
2008-09-15 13:42:00,0.654,0.654,0.654,0.654,79000000.0
2008-09-15 13:43:00,0.654,0.6544,0.654,0.6542,348300000.0
2008-09-15 13:44:00,0.6542,0.655,0.6542,0.6547,313900000.0
2008-09-15 13:45:00,0.6549,0.6556,0.6549,0.6555,357000000.0
2008-09-15 13:46:00,0.6555,0.6555,0.65475,0.6553,197499999.0
2008-09-15 13:47:00,0.6554,0.65555,0.655,0.6551,176900000.0
2008-09-15 13:48:00,0.6551,0.6558,0.6551,0.6557,158400000.0
2008-09-15 13:49:00,0.6557,0.6558,0.6556,0.6556,34100000.0
2008-09-15 13:50:00,0.6557,0.6569,0.6557,0.6559,130000000.0
2008-09-15 13:51:00,0.6559,0.6562,0.6557,0.6562,168600000.0
2008-09-15 13:52:00,0.6562,0.6562,0.6559,0.6559,144700000.0
2008-09-15 13:53:00,0.6559,0.6561,0.6556,0.6561,213500000.0
2008-09-15 13:54:00,0.6561,0.6563,0.6561,0.6563,27800000.0
2008-09-15 13:55:00,0.6563,0.6563,0.6563,0.6563,11200000.0
2008-09-15 13:56:00,0.6563,0.6565,0.6563,0.6565,41600000.0
2008-09-15 13:57:00,0.6565,0.6567,0.65605,0.65635,73100000.0
2008-09-15 13:58:00,0.6566,0.6568,0.6562,0.6568,126500000.0
2008-09-15 13:59:00,0.6566,0.6567,0.6564,0.6564,97500000.0
2008-09-15 14:00:00,0.6563,0.6563,0.6554,0.65585,193600001.0
2008-09-15 14:01:00,0.65585,0.656,0.65585,0.6559,78600000.0
2008-09-15 14:02:00,0.6558,0.6559,0.65525,0.6554,58100000.0
2008-09-15 14:03:00,0.6554,0.6554,0.6553,0.6553,16000000.0
2008-09-15 14:04:00,0.6553,0.6553,0.65465,0.6549,43700000.0
2008-09-15 14:05:00,0.6549,0.6551,0.65415,0.6547,74900000.0
2008-09-15 14:06:00,0.6546,0.6549,0.6546,0.6549,54800000.0
2008-09-15 14:07:00,0.6549,0.6549,0.6547,0.6547,61000000.0
2008-09-15 14:08:00,0.65485,0.6552,0.65485,0.6551,62600000.0
2008-09-15 14:09:00,0.6551,0.6557,0.6551,0.6557,71600000.0
2008-09-15 14:10:00,0.65565,0.6571,0.65565,0.6571,126700000.0
2008-09-15 14:11:00,0.6571,0.658,0.657,0.6574,206100001.0
2008-09-15 14:12:00,0.658,0.6587,0.658,0.6586,440799998.0
2008-09-15 14:13:00,0.65865,0.6587,0.6575,0.65765,338599999.0
2008-09-15 14:14:00,0.6576,0.6584,0.6568,0.6571,177500000.0
2008-09-15 14:15:00,0.6572,0.6581,0.6564,0.6567,147700000.0
2008-09-15 14:16:00,0.6566,0.65735,0.6562,0.65715,135300000.0
2008-09-15 14:17:00,0.65695,0.65805,0.65695,0.65805,316400000.0
2008-09-15 14:18:00,0.658,0.6584,0.6579,0.6584,494199999.0
2008-09-15 14:19:00,0.6584,0.6585,0.65835,0.6585,173900000.0
2008-09-15 14:20:00,0.6585,0.6585,0.6571,0.65745,160200000.0
2008-09-15 14:21:00,0.65745,0.6583,0.6574,0.6577,106700000.0
2008-09-15 14:22:00,0.6577,0.6587,0.6576,0.6586,41100000.0
2008-09-15 14:23:00,0.6586,0.6586,0.6579,0.6579,34300000.0
2008-09-15 14:24:00,0.6579,0.6584,0.6578,0.6584,66600000.0
2008-09-15 14:25:00,0.6585,0.6587,0.65765,0.6585,277299998.0
2008-09-15 14:26:00,0.6585,0.6585,0.65755,0.65765,30400000.0
2008-09-15 14:27:00,0.65765,0.65815,0.6575,0.6579,140100000.0
2008-09-15 14:28:00,0.65795,0.6583,0.6579,0.6583,43000000.0
2008-09-15 14:29:00,0.6583,0.65845,0.6583,0.6584,22300000.0
2008-09-15 14:30:00,0.6584,0.6585,0.6584,0.6584,89000001.0
2008-09-15 14:31:00,0.6584,0.6584,0.6583,0.6583,100300000.0
2008-09-15 14:32:00,0.6584,0.6588,0.6584,0.6586,112000000.0
2008-09-15 14:33:00,0.6586,0.6586,0.6586,0.6586,49000000.0
2008-09-15 14:34:00,0.6586,0.6588,0.6585,0.6588,104300000.0
2008-09-15 14:35:00,0.6588,0.6589,0.6588,0.65885,72400000.0
2008-09-15 14:36:00,0.6589,0.6595,0.6589,0.6595,62700000.0
2008-09-15 14:37:00,0.6594,0.6596,0.6594,0.6596,50600000.0
2008-09-15 14:38:00,0.6596,0.6596,0.6594,0.6595,38200000.0
2008-09-15 14:39:00,0.6595,0.6597,0.6593,0.6597,34200000.0
2008-09-15 14:40:00,0.6596,0.6597,0.6596,0.6596,31000000.0
2008-09-15 14:41:00,0.6597,0.6597,0.6593,0.6593,30000000.0
2008-09-15 14:42:00,0.6593,0.6596,0.6593,0.65955,103300000.0
2008-09-15 14:43:00,0.6596,0.65995,0.6595,0.6596,75300000.0
2008-09-15 14:44:00,0.6596,0.6598,0.6596,0.6597,195300000.0
2008-09-15 14:45:00,0.6597,0.6599,0.6597,0.65985,227900000.0
2008-09-15 14:46:00,0.6597,0.6598,0.6597,0.6597,67500000.0
2008-09-15 14:47:00,0.6598,0.6601,0.6598,0.66,47500000.0
2008-09-15 14:48:00,0.66,0.66,0.66,0.66,18300000.0
2008-09-15 14:49:00,0.66,0.6601,0.66,0.66,14900000.0
2008-09-15 14:50:00,0.66,0.66,0.66,0.66,11700000.0
2008-09-15 14:51:00,0.66,0.6601,0.66,0.6601,12000000.0
2008-09-15 14:52:00,0.6601,0.6606,0.6601,0.6605,132700000.0
2008-09-15 14:53:00,0.6605,0.6606,0.6605,0.6606,71500000.0
2008-09-15 14:54:00,0.6606,0.6611,0.6605,0.6611,104000000.0
2008-09-15 14:55:00,0.6611,0.6611,0.6605,0.6607,63500000.0
2008-09-15 14:56:00,0.6607,0.6615,0.6606,0.6615,88400000.0
2008-09-15 14:57:00,0.6615,0.6616,0.6614,0.6615,109100000.0
2008-09-15 14:58:00,0.6615,0.66205,0.6615,0.66205,144600000.0
2008-09-15 14:59:00,0.662,0.6625,0.6619,0.6621,154100000.0
2008-09-15 15:00:00,0.6622,0.6622,0.6615,0.6616,149800000.0
2008-09-15 15:01:00,0.6616,0.6616,0.6611,0.6612,95900000.0
2008-09-15 15:02:00,0.6612,0.6612,0.66075,0.661,23300000.0
2008-09-15 15:03:00,0.661,0.661,0.66045,0.6609,26700000.0
2008-09-15 15:04:00,0.6605,0.6611,0.6605,0.6609,78300000.0
2008-09-15 15:05:00,0.6609,0.6609,0.6601,0.6606,1020700002.0
2008-09-15 15:06:00,0.6606,0.6606,0.6601,0.6604,97900000.0
2008-09-15 15:07:00,0.6603,0.66035,0.6603,0.6603,97300000.0
2008-09-15 15:08:00,0.6603,0.6603,0.6593,0.6595,184900000.0
2008-09-15 15:09:00,0.6595,0.66,0.6592,0.6592,100600000.0
2008-09-15 15:10:00,0.6592,0.6596,0.659,0.6596,134000000.0
2008-09-15 15:11:00,0.6595,0.6595,0.6594,0.6595,94000000.0
2008-09-15 15:12:00,0.6595,0.6595,0.6593,0.6594,55000000.0
2008-09-15 15:13:00,0.6594,0.6598,0.6589,0.6598,198900000.0
2008-09-15 15:14:00,0.6598,0.6598,0.6595,0.6595,61700000.0
2008-09-15 15:15:00,0.6595,0.6595,0.6592,0.6593,47300000.0
2008-09-15 15:16:00,0.6593,0.6603,0.65895,0.659,177299999.0
2008-09-15 15:17:00,0.65905,0.6599,0.6588,0.6588,147300000.0
2008-09-15 15:18:00,0.65895,0.6601,0.65845,0.6601,219100000.0
2008-09-15 15:19:00,0.6601,0.6606,0.6592,0.6605,196600001.0
2008-09-15 15:20:00,0.6606,0.6606,0.65985,0.6604,118100000.0
2008-09-15 15:21:00,0.6603,0.6608,0.6603,0.6608,90900000.0
2008-09-15 15:22:00,0.6608,0.6615,0.6607,0.66085,157100000.0
2008-09-15 15:23:00,0.66085,0.6609,0.66015,0.6605,180800000.0
2008-09-15 15:24:00,0.6605,0.6606,0.6605,0.6606,40500000.0
2008-09-15 15:25:00,0.6606,0.6606,0.6606,0.6606,69600000.0
2008-09-15 15:26:00,0.6606,0.66065,0.6606,0.6606,80600000.0
2008-09-15 15:27:00,0.6607,0.66085,0.66035,0.6607,94300000.0
2008-09-15 15:28:00,0.6607,0.66085,0.6607,0.6607,19000000.0
2008-09-15 15:29:00,0.6608,0.6613,0.6607,0.6612,86700000.0
2008-09-15 15:30:00,0.6612,0.66215,0.6612,0.66185,107200000.0
2008-09-15 15:31:00,0.66185,0.66205,0.6618,0.662,170600000.0
2008-09-15 15:32:00,0.662,0.662,0.6619,0.6619,58200000.0
2008-09-15 15:33:00,0.6619,0.6619,0.6618,0.6619,28700000.0
2008-09-15 15:34:00,0.6619,0.6619,0.661,0.6619,240699999.0
2008-09-15 15:35:00,0.66155,0.66225,0.66125,0.6618,156701250.0
2008-09-15 15:36:00,0.6618,0.6618,0.6617,0.6617,47800000.0
2008-09-15 15:37:00,0.6617,0.6617,0.6609,0.6614,220700000.0
2008-09-15 15:38:00,0.6614,0.6614,0.66015,0.6606,295400000.0
2008-09-15 15:39:00,0.6606,0.6607,0.6604,0.6604,199800000.0
2008-09-15 15:40:00,0.6604,0.66085,0.66025,0.6603,154300000.0
2008-09-15 15:41:00,0.6603,0.6604,0.6603,0.6604,94500000.0
2008-09-15 15:42:00,0.66045,0.6605,0.6596,0.6596,98700000.0
2008-09-15 15:43:00,0.6597,0.6599,0.6587,0.65925,198200000.0
2008-09-15 15:44:00,0.6593,0.6593,0.65805,0.6584,107000000.0
2008-09-15 15:45:00,0.6585,0.65865,0.6576,0.65795,698500014.0
2008-09-15 15:46:00,0.6579,0.658,0.6578,0.6578,159900000.0
2008-09-15 15:47:00,0.6578,0.65795,0.6578,0.6578,91500000.0
2008-09-15 15:48:00,0.6578,0.65805,0.6578,0.65805,102700000.0
2008-09-15 15:49:00,0.6581,0.6583,0.65805,0.65805,43600000.0
2008-09-15 15:50:00,0.658,0.658,0.65745,0.6578,129200000.0
2008-09-15 15:51:00,0.6578,0.65805,0.6578,0.65795,179700000.0
2008-09-15 15:52:00,0.65795,0.65825,0.6579,0.6582,127100000.0
2008-09-15 15:53:00,0.6582,0.65825,0.6581,0.6582,104300000.0
2008-09-15 15:54:00,0.6582,0.65825,0.6582,0.6582,45600000.0
2008-09-15 15:55:00,0.6582,0.6583,0.6582,0.6583,20400000.0
2008-09-15 15:56:00,0.6583,0.65835,0.6582,0.65825,70300000.0
2008-09-15 15:57:00,0.65825,0.65825,0.6582,0.6582,27500000.0
2008-09-15 15:58:00,0.6582,0.6582,0.6581,0.6582,62000000.0
2008-09-15 15:59:00,0.6582,0.6585,0.6581,0.6584,182400001.0
2008-09-15 16:00:00,0.6584,0.6584,0.6583,0.6583,77600000.0
2008-09-15 16:01:00,0.6583,0.6583,0.6583,0.6583,23100000.0
2008-09-15 16:02:00,0.6583,0.6583,0.65795,0.6581,122500000.0
2008-09-15 16:03:00,0.6581,0.65845,0.6581,0.6584,79400000.0
2008-09-15 16:04:00,0.6584,0.6584,0.6584,0.6584,114400000.0
2008-09-15 16:05:00,0.6586,0.6589,0.6585,0.6585,53900000.0
2008-09-15 16:06:00,0.6585,0.6592,0.6584,0.6589,89900000.0
2008-09-15 16:07:00,0.6589,0.65895,0.65845,0.65845,185200000.0
2008-09-15 16:08:00,0.65845,0.65875,0.6583,0.65875,211100000.0
2008-09-15 16:09:00,0.65875,0.65875,0.6583,0.65855,51200000.0
2008-09-15 16:10:00,0.65855,0.65855,0.65855,0.65855,1400000.0
2008-09-15 16:11:00,0.65855,0.65855,0.65855,0.65855,4200000.0
2008-09-15 16:12:00,0.65855,0.65945,0.65855,0.6593,79200000.0
2008-09-15 16:13:00,0.6594,0.6597,0.6592,0.6597,20600000.0
2008-09-15 16:14:00,0.6597,0.6601,0.6591,0.65945,33300000.0
2008-09-15 16:15:00,0.6596,0.6616,0.6596,0.6616,260100001.0
2008-09-15 16:16:00,0.6616,0.6621,0.6611,0.6619,138100000.0
2008-09-15 16:17:00,0.6617,0.662,0.6617,0.6619,96800000.0
2008-09-15 16:18:00,0.6619,0.66225,0.6618,0.6622,127900000.0
2008-09-15 16:19:00,0.6621,0.6623,0.662,0.66215,29100000.0
2008-09-15 16:20:00,0.662,0.662,0.66115,0.66135,137000000.0
2008-09-15 16:21:00,0.66135,0.66135,0.66135,0.66135,29700000.0
2008-09-15 16:22:00,0.66135,0.66135,0.66075,0.6608,97400000.0
2008-09-15 16:23:00,0.6608,0.6608,0.66005,0.6602,120200000.0
2008-09-15 16:24:00,0.6602,0.6603,0.6602,0.6602,42600000.0
2008-09-15 16:25:00,0.6602,0.6603,0.6599,0.6599,88600000.0
2008-09-15 16:26:00,0.6598,0.6598,0.65915,0.65915,77800000.0
2008-09-15 16:27:00,0.65915,0.6594,0.659,0.6592,31600000.0
2008-09-15 16:28:00,0.6592,0.65925,0.6592,0.6592,38300000.0
2008-09-15 16:29:00,0.6592,0.6598,0.6589,0.6597,224699999.0
2008-09-15 16:30:00,0.6597,0.6599,0.6597,0.6597,131000000.0
2008-09-15 16:31:00,0.6597,0.6597,0.65875,0.65885,36300000.0
2008-09-15 16:32:00,0.6589,0.6592,0.6589,0.6589,157500000.0
2008-09-15 16:33:00,0.6589,0.65905,0.65845,0.65865,84100000.0
2008-09-15 16:34:00,0.65875,0.6589,0.6584,0.6589,116700000.0
2008-09-15 16:35:00,0.65895,0.65925,0.6589,0.6592,52200000.0
2008-09-15 16:36:00,0.65915,0.6594,0.65915,0.6593,110200000.0
2008-09-15 16:37:00,0.6593,0.6594,0.65915,0.6593,67800000.0
2008-09-15 16:38:00,0.6593,0.6593,0.6585,0.65895,210000004.0
2008-09-15 16:39:00,0.6589,0.6589,0.6589,0.6589,22400000.0
2008-09-15 16:40:00,0.6589,0.6589,0.6589,0.6589,40200000.0
2008-09-15 16:41:00,0.6589,0.6589,0.6586,0.6586,37400000.0
2008-09-15 16:42:00,0.65845,0.65855,0.65845,0.6585,37300000.0
2008-09-15 16:43:00,0.6585,0.6585,0.6585,0.6585,20900000.0
2008-09-15 16:44:00,0.6585,0.6585,0.6585,0.6585,12600000.0
2008-09-15 16:45:00,0.6585,0.6585,0.6585,0.6585,29400000.0
2008-09-15 16:46:00,0.6585,0.6587,0.6585,0.6585,134100000.0
2008-09-15 16:47:00,0.6585,0.6585,0.6585,0.6585,18300000.0
2008-09-15 16:48:00,0.6585,0.6585,0.6575,0.6577,95400000.0
2008-09-15 16:49:00,0.6577,0.65785,0.6574,0.6577,90700000.0
2008-09-15 16:50:00,0.65765,0.6579,0.6574,0.65785,75600000.0
2008-09-15 16:51:00,0.65785,0.6583,0.6577,0.6583,131700000.0
2008-09-15 16:52:00,0.6583,0.65855,0.6583,0.65855,72600000.0
2008-09-15 16:53:00,0.65855,0.6587,0.65815,0.6587,34000000.0
2008-09-15 16:54:00,0.6587,0.65885,0.6587,0.6587,46800000.0
2008-09-15 16:55:00,0.65875,0.6602,0.65875,0.66015,287400000.0
2008-09-15 16:56:00,0.6601,0.6606,0.6601,0.6605,247700000.0
2008-09-15 16:57:00,0.6605,0.6605,0.6598,0.6605,71300000.0
2008-09-15 16:58:00,0.6605,0.6606,0.6605,0.6605,69300000.0
2008-09-15 16:59:00,0.6606,0.6611,0.6605,0.661,244800000.0
2008-09-15 17:00:00,0.661,0.66155,0.661,0.6612,99800000.0
2008-09-15 17:01:00,0.6612,0.66145,0.6612,0.6612,91000000.0
2008-09-15 17:02:00,0.6612,0.6616,0.6612,0.6616,120700000.0
2008-09-15 17:03:00,0.6616,0.6616,0.6614,0.6614,155700000.0
2008-09-15 17:04:00,0.6614,0.66145,0.6614,0.66145,128100000.0
2008-09-15 17:05:00,0.6614,0.66145,0.6614,0.6614,54900000.0
2008-09-15 17:06:00,0.6614,0.6615,0.6614,0.6615,86500000.0
2008-09-15 17:07:00,0.66155,0.662,0.6615,0.66185,183900000.0
2008-09-15 17:08:00,0.66185,0.66185,0.6615,0.6618,32000000.0
2008-09-15 17:09:00,0.6618,0.6623,0.6614,0.6623,136201350.0
2008-09-15 17:10:00,0.6623,0.6623,0.6621,0.6623,289400000.0
2008-09-15 17:11:00,0.6623,0.66235,0.6623,0.66235,87000000.0
2008-09-15 17:12:00,0.66235,0.66295,0.66235,0.66275,154500000.0
2008-09-15 17:13:00,0.66275,0.6628,0.6627,0.6628,109300000.0
2008-09-15 17:14:00,0.6629,0.6633,0.6627,0.6631,217101350.0
2008-09-15 17:15:00,0.6631,0.6631,0.6622,0.6626,157704050.0
2008-09-15 17:16:00,0.66275,0.66305,0.66275,0.6628,66000000.0
2008-09-15 17:17:00,0.6628,0.66285,0.6627,0.6628,52400000.0
2008-09-15 17:18:00,0.6628,0.6633,0.6628,0.6633,125000000.0
2008-09-15 17:19:00,0.6633,0.6633,0.66265,0.66265,191100000.0
2008-09-15 17:20:00,0.66255,0.6626,0.6624,0.6625,46600000.0
2008-09-15 17:21:00,0.66245,0.66245,0.6622,0.6622,75100000.0
2008-09-15 17:22:00,0.6622,0.66275,0.66135,0.66145,89521500.0
2008-09-15 17:23:00,0.66145,0.6619,0.66145,0.6617,136700000.0
2008-09-15 17:24:00,0.6617,0.6623,0.6617,0.6623,112600000.0
2008-09-15 17:25:00,0.6623,0.6624,0.6621,0.6621,117100000.0
2008-09-15 17:26:00,0.6621,0.6622,0.6615,0.6617,155000000.0
2008-09-15 17:27:00,0.6617,0.66195,0.6617,0.6617,164400000.0
2008-09-15 17:28:00,0.6618,0.6618,0.6617,0.6617,82700000.0
2008-09-15 17:29:00,0.6617,0.66175,0.6617,0.6617,28400000.0
2008-09-15 17:30:00,0.6617,0.6617,0.66105,0.6616,58100000.0
2008-09-15 17:31:00,0.6616,0.6616,0.6613,0.6616,45800000.0
2008-09-15 17:32:00,0.6616,0.6616,0.6611,0.6616,32300000.0
2008-09-15 17:33:00,0.6616,0.6616,0.6611,0.6616,21100000.0
2008-09-15 17:34:00,0.6616,0.6616,0.6615,0.6616,11500000.0
2008-09-15 17:35:00,0.6616,0.66195,0.66145,0.6616,68600000.0
2008-09-15 17:36:00,0.6616,0.6616,0.6615,0.6615,44000000.0
2008-09-15 17:37:00,0.6616,0.6618,0.6608,0.6611,130700000.0
2008-09-15 17:38:00,0.661,0.6611,0.65985,0.66,233500000.0
2008-09-15 17:39:00,0.66,0.66025,0.65965,0.6597,177500000.0
2008-09-15 17:40:00,0.65955,0.6597,0.65955,0.6597,44000000.0
2008-09-15 17:41:00,0.6597,0.6598,0.6597,0.65975,27600000.0
2008-09-15 17:42:00,0.6598,0.6598,0.6597,0.6597,59500000.0
2008-09-15 17:43:00,0.6597,0.66015,0.6597,0.66,129100000.0
2008-09-15 17:44:00,0.66,0.6602,0.6592,0.6594,144100000.0
2008-09-15 17:45:00,0.65945,0.6597,0.65935,0.6597,68600000.0
2008-09-15 17:46:00,0.65975,0.65985,0.65975,0.65985,6300000.0
2008-09-15 17:47:00,0.65975,0.65975,0.65975,0.65975,4300000.0
2008-09-15 17:48:00,0.65975,0.6598,0.6597,0.6597,32500000.0
2008-09-15 17:49:00,0.6597,0.6598,0.6597,0.6598,48200000.0
2008-09-15 17:50:00,0.6598,0.6601,0.6598,0.66,65700000.0
2008-09-15 17:51:00,0.66,0.66,0.66,0.66,116600000.0
2008-09-15 17:52:00,0.66,0.66,0.66,0.66,13600000.0
2008-09-15 17:53:00,0.66,0.66,0.66,0.66,108800000.0
2008-09-15 17:54:00,0.66,0.66005,0.66,0.66005,36600000.0
2008-09-15 17:55:00,0.66005,0.66005,0.6594,0.65965,77600000.0
2008-09-15 17:56:00,0.65965,0.65965,0.65965,0.65965,5600000.0
2008-09-15 17:57:00,0.65965,0.65965,0.6592,0.65925,124500000.0
2008-09-15 17:58:00,0.65925,0.65935,0.65925,0.6593,26600000.0
2008-09-15 17:59:00,0.65925,0.66,0.6592,0.65995,227800000.0
2008-09-15 18:00:00,0.6599,0.6604,0.6586,0.6596,248100000.0
2008-09-15 18:01:00,0.6596,0.6596,0.6594,0.6595,154900000.0
2008-09-15 18:02:00,0.65965,0.6598,0.6595,0.6598,158800000.0
2008-09-15 18:03:00,0.6598,0.6603,0.65975,0.6601,144600004.0
2008-09-15 18:04:00,0.66,0.6603,0.66,0.6602,176500001.0
2008-09-15 18:05:00,0.66025,0.6606,0.66025,0.6604,103400000.0
2008-09-15 18:06:00,0.6604,0.66055,0.6604,0.6604,82700000.0
2008-09-15 18:07:00,0.6604,0.6604,0.6604,0.6604,59400000.0
2008-09-15 18:08:00,0.6599,0.66017,0.6598,0.66,234200000.0
2008-09-15 18:09:00,0.66001,0.6601,0.65979,0.65996,152700000.0
2008-09-15 18:10:00,0.6604,0.6604,0.6604,0.6604,10800000.0
2008-09-15 18:11:00,0.65975,0.66019,0.65938,0.66019,193100000.0
2008-09-15 18:12:00,0.6604,0.6604,0.65975,0.66025,68600000.0
2008-09-15 18:13:00,0.66025,0.6604,0.66015,0.66035,34800000.0
2008-09-15 18:14:00,0.6604,0.66055,0.65995,0.6602,111100000.0
2008-09-15 18:15:00,0.6604,0.6605,0.6595,0.6595,138000000.0
2008-09-15 18:16:00,0.65935,0.6601,0.65935,0.6601,122099997.0
2008-09-15 18:17:00,0.66005,0.6603,0.66005,0.6603,33800000.0
2008-09-15 18:18:00,0.66025,0.66025,0.6601,0.6601,6000000.0
2008-09-15 18:19:00,0.66,0.6601,0.66,0.6601,21700000.0
2008-09-15 18:20:00,0.66025,0.66125,0.66025,0.66125,79600000.0
2008-09-15 18:21:00,0.6612,0.6614,0.6612,0.6614,74600000.0
2008-09-15 18:22:00,0.6613,0.66145,0.6613,0.66135,31800000.0
2008-09-15 18:23:00,0.66145,0.66145,0.66125,0.66125,30600000.0
2008-09-15 18:24:00,0.6612,0.6612,0.6612,0.6612,34400000.0
2008-09-15 18:25:00,0.6612,0.6612,0.65995,0.6601,206500000.0
2008-09-15 18:26:00,0.6602,0.6604,0.65985,0.66025,52200000.0
2008-09-15 18:27:00,0.66025,0.66025,0.6601,0.66015,54300000.0
2008-09-15 18:28:00,0.66025,0.6608,0.66025,0.6606,40300000.0
2008-09-15 18:29:00,0.66015,0.66025,0.65955,0.65955,13600000.0
2008-09-15 18:30:00,0.65955,0.65985,0.65955,0.65985,58100000.0
2008-09-15 18:31:00,0.6598,0.66,0.6598,0.66,18400000.0
2008-09-15 18:32:00,0.6601,0.661,0.6601,0.6609,108000000.0
2008-09-15 18:33:00,0.66095,0.661,0.6602,0.66095,74800000.0
2008-09-15 18:34:00,0.66095,0.66095,0.66045,0.66055,19400000.0
2008-09-15 18:35:00,0.6605,0.6605,0.66025,0.66035,22500000.0
2008-09-15 18:36:00,0.6605,0.6609,0.6605,0.66075,146500001.0
2008-09-15 18:37:00,0.6607,0.6607,0.66015,0.66015,28700000.0
2008-09-15 18:38:00,0.6603,0.66045,0.6602,0.6603,34900000.0
2008-09-15 18:39:00,0.66025,0.66065,0.66015,0.66065,55500000.0
2008-09-15 18:40:00,0.6607,0.6607,0.66065,0.66065,7100000.0
2008-09-15 18:41:00,0.6606,0.6606,0.6603,0.6603,30600000.0
2008-09-15 18:42:00,0.6605,0.6605,0.6599,0.6601,57700000.0
2008-09-15 18:43:00,0.66005,0.66005,0.6598,0.65995,22100000.0
2008-09-15 18:44:00,0.6601,0.6602,0.6595,0.6595,80900000.0
2008-09-15 18:45:00,0.6595,0.6601,0.6595,0.65985,31500000.0
2008-09-15 18:46:00,0.6599,0.6599,0.6599,0.6599,6000000.0
2008-09-15 18:47:00,0.6598,0.6599,0.6598,0.6599,13700000.0
2008-09-15 18:48:00,0.65961,0.65988,0.65956,0.65956,103900000.0
2008-09-15 18:49:00,0.6598,0.65995,0.65935,0.6595,111500000.0
2008-09-15 18:50:00,0.6595,0.6598,0.6593,0.6593,62800000.0
2008-09-15 18:51:00,0.6593,0.6594,0.6593,0.6594,40600000.0
2008-09-15 18:52:00,0.65955,0.6596,0.6595,0.6595,46900000.0
2008-09-15 18:53:00,0.6595,0.6595,0.6595,0.6595,12800000.0
2008-09-15 18:54:00,0.6595,0.6595,0.6595,0.6595,5400000.0
2008-09-15 18:55:00,0.6595,0.65965,0.6595,0.6596,25000000.0
2008-09-15 18:56:00,0.65955,0.6606,0.65945,0.65955,93283500.0
2008-09-15 18:57:00,0.65955,0.6596,0.65935,0.6596,44900000.0
2008-09-15 18:58:00,0.65955,0.65955,0.6594,0.6594,32200000.0
2008-09-15 18:59:00,0.6594,0.6594,0.6594,0.6594,37800000.0
2008-09-15 19:00:00,0.6594,0.6594,0.65895,0.6594,76700000.0
2008-09-15 19:01:00,0.65875,0.6588,0.658,0.65825,77200000.0
2008-09-15 19:02:00,0.6583,0.65885,0.65785,0.6584,52600000.0
2008-09-15 19:03:00,0.65835,0.6585,0.65825,0.6585,33400000.0
2008-09-15 19:04:00,0.65835,0.65845,0.6581,0.6581,15300000.0
2008-09-15 19:05:00,0.658,0.6581,0.6578,0.658,40300000.0
2008-09-15 19:06:00,0.658,0.6585,0.65775,0.65815,64000000.0
2008-09-15 19:07:00,0.65815,0.6582,0.6574,0.6582,113800000.0
2008-09-15 19:08:00,0.65825,0.65825,0.65815,0.6582,15300000.0
2008-09-15 19:09:00,0.65825,0.65835,0.6577,0.6581,54900000.0
2008-09-15 19:10:00,0.6583,0.6584,0.6581,0.6581,23400000.0
2008-09-15 19:11:00,0.65805,0.65805,0.6569,0.6569,85900000.0
2008-09-15 19:12:00,0.6571,0.65735,0.657,0.6572,44400000.0
2008-09-15 19:13:00,0.6571,0.6572,0.6568,0.6568,89500000.0
2008-09-15 19:14:00,0.6571,0.6571,0.6565,0.6566,101000000.0
2008-09-15 19:15:00,0.6566,0.65745,0.6566,0.65745,86200000.0
2008-09-15 19:16:00,0.65755,0.6576,0.6575,0.6576,7000000.0
2008-09-15 19:17:00,0.65775,0.65835,0.65775,0.65805,60600000.0
2008-09-15 19:18:00,0.65815,0.65825,0.6577,0.6577,68800000.0
2008-09-15 19:19:00,0.65785,0.6583,0.65785,0.6583,21600000.0
2008-09-15 19:20:00,0.65815,0.6586,0.65815,0.6584,13400000.0
2008-09-15 19:21:00,0.6584,0.6584,0.6583,0.6583,30900000.0
2008-09-15 19:22:00,0.6583,0.6583,0.65785,0.6579,106700000.0
2008-09-15 19:23:00,0.6579,0.65805,0.65785,0.658,55500000.0
2008-09-15 19:24:00,0.65795,0.65795,0.65775,0.65785,26600000.0
2008-09-15 19:25:00,0.65785,0.658,0.6578,0.658,16800000.0
2008-09-15 19:26:00,0.658,0.658,0.658,0.658,3100000.0
2008-09-15 19:27:00,0.658,0.6585,0.6579,0.65805,135200000.0
2008-09-15 19:28:00,0.65805,0.6582,0.65805,0.6582,79500000.0
2008-09-15 19:29:00,0.6583,0.6583,0.65815,0.65815,15400000.0
2008-09-15 19:30:00,0.65805,0.6581,0.65785,0.65805,49200000.0
2008-09-15 19:31:00,0.65825,0.65855,0.65825,0.65855,26500000.0
2008-09-15 19:32:00,0.65865,0.6594,0.6584,0.6588,134199999.0
2008-09-15 19:33:00,0.65885,0.65885,0.6582,0.6586,113500000.0
2008-09-15 19:34:00,0.6586,0.6588,0.6585,0.6586,132500000.0
2008-09-15 19:35:00,0.65875,0.6591,0.6583,0.659,32100000.0
2008-09-15 19:36:00,0.659,0.659,0.65875,0.65875,31200000.0
2008-09-15 19:37:00,0.6587,0.6588,0.65865,0.65865,33000000.0
2008-09-15 19:38:00,0.65865,0.65865,0.65865,0.65865,1400000.0
2008-09-15 19:39:00,0.65865,0.6587,0.65865,0.65865,15300000.0
2008-09-15 19:40:00,0.65855,0.65855,0.65855,0.65855,6400000.0
2008-09-15 19:41:00,0.6586,0.6586,0.65845,0.65845,4200000.0
2008-09-15 19:42:00,0.65835,0.65835,0.65835,0.65835,8400000.0
2008-09-15 19:43:00,0.6583,0.6583,0.65825,0.65825,2800000.0
2008-09-15 19:44:00,0.6583,0.6585,0.6582,0.6582,21200000.0
2008-09-15 19:45:00,0.65825,0.65825,0.65815,0.65815,20000000.0
2008-09-15 19:46:00,0.65805,0.65805,0.658,0.65805,7800000.0
2008-09-15 19:47:00,0.658,0.6583,0.658,0.6583,37400000.0
2008-09-15 19:48:00,0.65825,0.6583,0.65825,0.65825,9700000.0
2008-09-15 19:49:00,0.65815,0.65815,0.65815,0.65815,8400000.0
2008-09-15 19:50:00,0.6581,0.6581,0.65805,0.65805,2800000.0
2008-09-15 19:51:00,0.6579,0.6579,0.65755,0.65755,12000000.0
2008-09-15 19:52:00,0.65755,0.65755,0.65685,0.65685,26200000.0
2008-09-15 19:53:00,0.657,0.657,0.6566,0.65675,57100000.0
2008-09-15 19:54:00,0.6569,0.6569,0.6564,0.6568,47000000.0
2008-09-15 19:55:00,0.6568,0.65705,0.65675,0.6568,35800000.0
2008-09-15 19:56:00,0.6568,0.6568,0.6568,0.6568,22500000.0
2008-09-15 19:57:00,0.6568,0.6568,0.6567,0.6567,90500000.0
2008-09-15 19:58:00,0.6568,0.6568,0.65585,0.6565,172800000.0
2008-09-15 19:59:00,0.6561,0.6565,0.6561,0.6561,54000000.0
2008-09-15 20:00:00,0.65595,0.6565,0.65595,0.6565,144300000.0
2008-09-15 20:01:00,0.6565,0.6567,0.6565,0.6567,27500000.0
2008-09-15 20:02:00,0.6565,0.6566,0.6565,0.6565,25000000.0
2008-09-15 20:03:00,0.6565,0.6565,0.6565,0.6565,20400000.0
2008-09-15 20:04:00,0.6565,0.65655,0.6565,0.65655,104800000.0
2008-09-15 20:05:00,0.65655,0.6568,0.6565,0.6568,58800000.0
2008-09-15 20:06:00,0.6564,0.6565,0.6564,0.6565,70200000.0
2008-09-15 20:07:00,0.6565,0.65655,0.6565,0.65655,24400000.0
2008-09-15 20:08:00,0.6565,0.6565,0.65585,0.65605,52500000.0
2008-09-15 20:09:00,0.65605,0.65645,0.65595,0.65595,51600000.0
2008-09-15 20:10:00,0.65595,0.65595,0.6558,0.6558,9800000.0
2008-09-15 20:11:00,0.6558,0.6558,0.6558,0.6558,7000000.0
2008-09-15 20:12:00,0.6558,0.6563,0.65555,0.65555,71200000.0
2008-09-15 20:13:00,0.65605,0.65605,0.65565,0.6558,36000000.0
2008-09-15 20:14:00,0.6559,0.6563,0.6558,0.6561,113900000.0
2008-09-15 20:15:00,0.6561,0.6565,0.65575,0.656,44600000.0
2008-09-15 20:16:00,0.656,0.65615,0.656,0.6561,37000000.0
2008-09-15 20:17:00,0.65615,0.65655,0.65615,0.65635,31700000.0
2008-09-15 20:18:00,0.6563,0.6567,0.6563,0.6563,24800000.0
2008-09-15 20:19:00,0.65635,0.65635,0.65635,0.65635,6100000.0
2008-09-15 20:20:00,0.6563,0.6563,0.6562,0.6562,20800000.0
2008-09-15 20:21:00,0.65625,0.65645,0.6562,0.65645,46600000.0
2008-09-15 20:22:00,0.65645,0.65645,0.6562,0.65625,39700000.0
2008-09-15 20:23:00,0.6562,0.65625,0.6561,0.6562,29800000.0
2008-09-15 20:24:00,0.6562,0.65625,0.656,0.65605,53900000.0
2008-09-15 20:25:00,0.6561,0.6562,0.65605,0.65605,40600000.0
2008-09-15 20:26:00,0.65615,0.65615,0.65605,0.6561,14000000.0
2008-09-15 20:27:00,0.6561,0.65625,0.6557,0.6558,159800000.0
2008-09-15 20:28:00,0.65575,0.65605,0.65565,0.6557,177800000.0
2008-09-15 20:29:00,0.6557,0.6557,0.6557,0.6557,64800000.0
2008-09-15 20:30:00,0.6557,0.6557,0.6557,0.6557,10800000.0
2008-09-15 20:31:00,0.6557,0.6559,0.65535,0.6555,148500000.0
2008-09-15 20:32:00,0.6555,0.6555,0.6547,0.65545,92500000.0
2008-09-15 20:33:00,0.6554,0.6561,0.6554,0.6556,69700000.0
2008-09-15 20:34:00,0.6557,0.6562,0.6557,0.65615,42300000.0
2008-09-15 20:35:00,0.6561,0.6561,0.65595,0.656,20200000.0
2008-09-15 20:36:00,0.656,0.6564,0.656,0.6563,216099999.0
2008-09-15 20:37:00,0.6563,0.6563,0.65595,0.6561,67300001.0
2008-09-15 20:38:00,0.65605,0.6562,0.65605,0.65615,25300000.0
2008-09-15 20:39:00,0.6561,0.6561,0.6561,0.6561,2500000.0
2008-09-15 20:40:00,0.6562,0.65645,0.6562,0.65645,15300000.0
2008-09-15 20:41:00,0.6565,0.6565,0.65605,0.6561,69100000.0
2008-09-15 20:42:00,0.65615,0.65645,0.65585,0.6561,133100000.0
2008-09-15 20:43:00,0.6561,0.65615,0.6559,0.65615,35600000.0
2008-09-15 20:44:00,0.65605,0.65615,0.6559,0.6561,52300000.0
2008-09-15 20:45:00,0.656,0.6569,0.656,0.65655,58800000.0
2008-09-15 20:46:00,0.65655,0.6566,0.65605,0.6561,62600000.0
2008-09-15 20:47:00,0.65605,0.6561,0.656,0.65605,32600000.0
2008-09-15 20:48:00,0.65605,0.6561,0.656,0.6561,76299999.0
2008-09-15 20:49:00,0.6561,0.6561,0.656,0.65605,25400000.0
2008-09-15 20:50:00,0.65605,0.6566,0.65605,0.6561,48000000.0
2008-09-15 20:51:00,0.65615,0.6563,0.65615,0.6563,55200001.0
2008-09-15 20:52:00,0.6563,0.6581,0.6563,0.6576,149900000.0
2008-09-15 20:53:00,0.6567,0.65705,0.6567,0.65705,105600000.0
2008-09-15 20:54:00,0.65705,0.65705,0.6569,0.657,96800000.0
2008-09-15 20:55:00,0.657,0.657,0.65685,0.65685,46800000.0
2008-09-15 20:56:00,0.65685,0.65685,0.6563,0.6563,22800000.0
2008-09-15 20:57:00,0.65635,0.6564,0.6561,0.6561,24100000.0
2008-09-15 20:58:00,0.6561,0.6561,0.6554,0.6557,65700000.0
2008-09-15 20:59:00,0.6557,0.6564,0.65565,0.65625,62400000.0
2008-09-15 21:00:00,0.6561,0.6564,0.65605,0.65625,26800000.0
2008-09-15 21:01:00,0.65625,0.6564,0.65625,0.6564,13300000.0
2008-09-15 21:02:00,0.6564,0.65725,0.65625,0.657,94300000.0
2008-09-15 21:03:00,0.657,0.657,0.656,0.65625,84900000.0
2008-09-15 21:04:00,0.6564,0.6568,0.6561,0.6561,11000000.0
2008-09-15 21:05:00,0.6561,0.65615,0.65535,0.6554,124199999.0
2008-09-15 21:06:00,0.6554,0.6556,0.6552,0.65535,69900000.0
2008-09-15 21:07:00,0.6555,0.65555,0.65535,0.65535,18000000.0
2008-09-15 21:08:00,0.6553,0.65555,0.65525,0.6553,30600000.0
2008-09-15 21:09:00,0.65535,0.65595,0.6553,0.6556,91500000.0
2008-09-15 21:10:00,0.65555,0.6556,0.6554,0.6556,15500000.0
2008-09-15 21:11:00,0.65575,0.6559,0.65575,0.6558,21700000.0
2008-09-15 21:12:00,0.6558,0.6559,0.6558,0.6559,4000000.0
2008-09-15 21:13:00,0.6558,0.65605,0.65575,0.65605,57000000.0
2008-09-15 21:14:00,0.65605,0.65625,0.65605,0.65625,25100000.0
2008-09-15 21:15:00,0.65615,0.65615,0.65615,0.65615,5300000.0
2008-09-15 21:16:00,0.65615,0.65615,0.65615,0.65615,7100000.0
2008-09-15 21:17:00,0.656,0.65635,0.656,0.65635,36600000.0
2008-09-15 21:18:00,0.6563,0.6574,0.65625,0.657,139100000.0
2008-09-15 21:19:00,0.657,0.657,0.657,0.657,15000000.0
2008-09-15 21:20:00,0.657,0.657,0.65625,0.657,63900000.0
2008-09-15 21:21:00,0.657,0.657,0.657,0.657,7500000.0
2008-09-15 21:22:00,0.657,0.657,0.657,0.657,15000000.0
2008-09-15 21:23:00,0.657,0.65745,0.65685,0.65745,97600000.0
2008-09-15 21:24:00,0.6577,0.65805,0.6577,0.6578,55700000.0
2008-09-15 21:25:00,0.6578,0.65805,0.6573,0.65745,74800000.0
2008-09-15 21:26:00,0.65745,0.65745,0.65735,0.65735,58400000.0
2008-09-15 21:27:00,0.65745,0.658,0.6573,0.6579,97500000.0
2008-09-15 21:28:00,0.65785,0.65785,0.65755,0.6577,39200000.0
2008-09-15 21:29:00,0.6578,0.6579,0.6577,0.6577,20700000.0
2008-09-15 21:30:00,0.65765,0.65765,0.6575,0.65755,16900000.0
2008-09-15 21:31:00,0.6575,0.6575,0.6575,0.6575,2000000.0
2008-09-15 21:32:00,0.65745,0.65745,0.65745,0.65745,4300000.0
2008-09-15 21:33:00,0.65745,0.65765,0.65745,0.65765,18400000.0
2008-09-15 21:34:00,0.6577,0.6579,0.6575,0.6579,65000000.0
2008-09-15 21:35:00,0.65785,0.6581,0.65755,0.65765,165700000.0
2008-09-15 21:36:00,0.6578,0.6578,0.65765,0.65775,64499998.0
2008-09-15 21:37:00,0.6578,0.65885,0.6578,0.65885,134200003.0
2008-09-15 21:38:00,0.6585,0.6586,0.65815,0.65845,50400000.0
2008-09-15 21:39:00,0.6585,0.65905,0.65845,0.65905,76700001.0
2008-09-15 21:40:00,0.65905,0.65905,0.6587,0.6587,30800000.0
2008-09-15 21:41:00,0.6588,0.6588,0.65815,0.65855,85400001.0
2008-09-15 21:42:00,0.6585,0.6585,0.6585,0.6585,26900000.0
2008-09-15 21:43:00,0.65855,0.6588,0.65855,0.6588,65100000.0
2008-09-15 21:44:00,0.65885,0.6604,0.6588,0.65945,73000000.0
2008-09-15 21:45:00,0.6596,0.6611,0.6596,0.66035,88700000.0
2008-09-15 21:46:00,0.66065,0.6607,0.6605,0.6605,11500000.0
2008-09-15 21:47:00,0.66045,0.66045,0.66025,0.66035,45600000.0
2008-09-15 21:48:00,0.66035,0.66035,0.6592,0.6593,31500000.0
2008-09-15 21:49:00,0.6593,0.65935,0.6593,0.6593,9400000.0
2008-09-15 21:50:00,0.6593,0.6593,0.6593,0.6593,3000000.0
2008-09-15 21:51:00,0.6593,0.6593,0.6593,0.6593,2000000.0
2008-09-15 21:52:00,0.65955,0.6596,0.65925,0.65925,45400000.0
2008-09-15 21:53:00,0.65925,0.65935,0.6592,0.65935,63600000.0
2008-09-15 21:54:00,0.6594,0.6596,0.6594,0.6595,15100000.0
2008-09-15 21:55:00,0.65945,0.6596,0.65935,0.65945,22500000.0
2008-09-15 21:56:00,0.6595,0.65955,0.6595,0.65955,6300000.0
2008-09-15 21:57:00,0.6595,0.6602,0.6595,0.65995,60000000.0
2008-09-15 21:58:00,0.6602,0.6605,0.65975,0.66035,175800000.0
2008-09-15 21:59:00,0.66025,0.6603,0.66025,0.6603,40000000.0
2008-09-15 22:00:00,0.6603,0.6604,0.6603,0.66035,14600000.0
2008-09-15 22:01:00,0.6603,0.66035,0.65985,0.6602,67600000.0
2008-09-15 22:02:00,0.66045,0.6606,0.66005,0.66005,7400000.0
2008-09-15 22:03:00,0.6602,0.6602,0.6602,0.6602,32400000.0
2008-09-15 22:04:00,0.6602,0.6602,0.6595,0.65965,31800000.0
2008-09-15 22:05:00,0.65965,0.6597,0.6593,0.6596,238300004.0
2008-09-15 22:06:00,0.6597,0.65985,0.6595,0.6597,86300001.0
2008-09-15 22:07:00,0.6596,0.6596,0.65945,0.6595,518700004.0
2008-09-15 22:08:00,0.6595,0.6595,0.6592,0.6594,74600000.0
2008-09-15 22:09:00,0.6594,0.6594,0.6593,0.65935,22000000.0
2008-09-15 22:10:00,0.6593,0.66005,0.65875,0.6599,177500000.0
2008-09-15 22:11:00,0.66,0.66015,0.6599,0.6599,70800000.0
2008-09-15 22:12:00,0.6599,0.6599,0.6599,0.6599,54000000.0
2008-09-15 22:13:00,0.6599,0.6601,0.6598,0.6598,126800000.0
2008-09-15 22:14:00,0.66025,0.66025,0.65975,0.6599,36900000.0
2008-09-15 22:15:00,0.6599,0.6604,0.6597,0.6599,148800000.0
2008-09-15 22:16:00,0.6599,0.65995,0.6597,0.6597,18900000.0
2008-09-15 22:17:00,0.6597,0.6597,0.6597,0.6597,2100000.0
2008-09-15 22:18:00,0.6597,0.65985,0.6597,0.65985,10300000.0
2008-09-15 22:19:00,0.65975,0.6599,0.65975,0.6599,17600000.0
2008-09-15 22:20:00,0.6599,0.6599,0.6597,0.65985,32100000.0
2008-09-15 22:21:00,0.6598,0.65985,0.65975,0.65985,6000000.0
2008-09-15 22:22:00,0.65985,0.6599,0.6595,0.6598,310600001.0
2008-09-15 22:23:00,0.6598,0.6599,0.6598,0.6599,112700000.0
2008-09-15 22:24:00,0.6599,0.6599,0.6596,0.65965,124100000.0
2008-09-15 22:25:00,0.65965,0.6598,0.65965,0.6597,16700000.0
2008-09-15 22:26:00,0.6597,0.6597,0.6593,0.6594,56800000.0
2008-09-15 22:27:00,0.6594,0.65945,0.65935,0.65935,34300000.0
2008-09-15 22:28:00,0.6593,0.6593,0.6592,0.6592,106399999.0
2008-09-15 22:29:00,0.6592,0.6592,0.6592,0.6592,5400000.0
2008-09-15 22:30:00,0.6592,0.6592,0.6592,0.6592,5400000.0
2008-09-15 22:31:00,0.6592,0.6592,0.6592,0.6592,21600000.0
2008-09-15 22:32:00,0.65883,0.65892,0.65875,0.65876,71800000.0
2008-09-15 22:33:00,0.6592,0.65995,0.6592,0.65995,66700000.0
2008-09-15 22:34:00,0.6601,0.6601,0.6597,0.6598,16700000.0
2008-09-15 22:35:00,0.65985,0.65985,0.6597,0.6598,12100000.0
2008-09-15 22:36:00,0.6597,0.6597,0.6597,0.6597,1000000.0
2008-09-15 22:37:00,0.6597,0.6597,0.65955,0.6597,33600000.0
2008-09-15 22:38:00,0.6596,0.6596,0.65955,0.6596,3000000.0
2008-09-15 22:39:00,0.6596,0.6596,0.65955,0.65955,5000000.0
2008-09-15 22:40:00,0.6595,0.65955,0.6594,0.6594,8900000.0
2008-09-15 22:41:00,0.6594,0.65955,0.6592,0.65955,13200000.0
2008-09-15 22:42:00,0.6597,0.6597,0.65955,0.65955,10400000.0
2008-09-15 22:43:00,0.6596,0.65965,0.6596,0.65965,3000000.0
2008-09-15 22:44:00,0.6596,0.6596,0.6596,0.6596,6000000.0
2008-09-15 22:45:00,0.6595,0.6595,0.65905,0.6592,21700000.0
2008-09-15 22:46:00,0.65925,0.65925,0.6592,0.6592,3000000.0
2008-09-15 22:47:00,0.6591,0.6591,0.6591,0.6591,1000000.0
2008-09-15 22:48:00,0.65915,0.65915,0.6591,0.6591,2000000.0
2008-09-15 22:49:00,0.659,0.659,0.659,0.659,2100000.0
2008-09-15 22:50:00,0.65905,0.65905,0.6589,0.6589,11200000.0
2008-09-15 22:51:00,0.65861,0.65879,0.65839,0.65879,10200000.0
2008-09-15 22:52:00,0.6589,0.6589,0.6587,0.6588,31700000.0
2008-09-15 22:53:00,0.6588,0.6589,0.6588,0.6588,13100000.0
2008-09-15 22:54:00,0.6588,0.6589,0.6587,0.6589,19800000.0
2008-09-15 22:55:00,0.6589,0.659,0.6589,0.6589,5500000.0
2008-09-15 22:56:00,0.65885,0.65895,0.65885,0.6589,21300000.0
2008-09-15 22:57:00,0.65895,0.65915,0.65895,0.6591,5000000.0
2008-09-15 22:58:00,0.65875,0.65905,0.65875,0.65905,2000000.0
2008-09-15 22:59:00,0.6591,0.65925,0.6589,0.659,15000000.0
2008-09-15 23:00:00,0.65895,0.65895,0.65855,0.65895,17200000.0
2008-09-15 23:01:00,0.6589,0.6589,0.65875,0.65875,2800000.0
2008-09-15 23:02:00,0.65885,0.6592,0.6588,0.6592,14600000.0
2008-09-15 23:03:00,0.65926,0.65942,0.65913,0.65942,14500000.0
2008-09-15 23:04:00,0.65945,0.65945,0.6593,0.65932,14000000.0
2008-09-15 23:05:00,0.65933,0.65934,0.65916,0.65922,22600000.0
2008-09-15 23:06:00,0.65934,0.65936,0.65929,0.65932,16000000.0
2008-09-15 23:07:00,0.6592,0.6592,0.6592,0.6592,7500000.0
2008-09-15 23:08:00,0.6594,0.6594,0.6594,0.6594,1400000.0
2008-09-15 23:09:00,0.65931,0.65946,0.65902,0.65919,96300000.0
2008-09-15 23:10:00,0.6592,0.6592,0.6592,0.6592,7500000.0
2008-09-15 23:11:00,0.65925,0.6593,0.65925,0.6593,2800000.0
2008-09-15 23:12:00,0.65925,0.6593,0.65925,0.6593,2800000.0
2008-09-15 23:13:00,0.6595,0.6595,0.6588,0.6592,46600000.0
2008-09-15 23:14:00,0.6592,0.6593,0.6592,0.6593,10100000.0
2008-09-15 23:15:00,0.6594,0.6594,0.6594,0.6594,1000000.0
2008-09-15 23:16:00,0.65945,0.65945,0.65945,0.65945,1400000.0
2008-09-15 23:17:00,0.6595,0.6595,0.6594,0.6594,2800000.0
2008-09-15 23:18:00,0.65942,0.65957,0.65933,0.65934,89600000.0
2008-09-15 23:19:00,0.65905,0.65925,0.6589,0.6591,22400000.0
2008-09-15 23:20:00,0.65925,0.65965,0.65895,0.65925,50300000.0
2008-09-15 23:21:00,0.6593,0.66,0.6591,0.65965,218399999.0
2008-09-15 23:22:00,0.65975,0.66065,0.6591,0.66065,72700000.0
2008-09-15 23:23:00,0.66085,0.66085,0.6596,0.6598,112100000.0
2008-09-15 23:24:00,0.66,0.661,0.6596,0.6597,47200000.0
2008-09-15 23:25:00,0.6598,0.6608,0.6596,0.6603,87600000.0
2008-09-15 23:26:00,0.66055,0.66055,0.66025,0.6603,42800000.0
2008-09-15 23:27:00,0.66025,0.66045,0.65985,0.66,58000000.0
2008-09-15 23:28:00,0.66,0.66015,0.66,0.66,96800000.0
2008-09-15 23:29:00,0.66,0.66,0.66,0.66,15000000.0
2008-09-15 23:30:00,0.66,0.66,0.65855,0.6592,60500000.0
2008-09-15 23:31:00,0.6592,0.6596,0.6592,0.6595,137500000.0
2008-09-15 23:32:00,0.6595,0.6597,0.6595,0.65955,35500000.0
2008-09-15 23:33:00,0.6597,0.6597,0.6593,0.6593,108400000.0
2008-09-15 23:34:00,0.6594,0.65965,0.6594,0.65965,31400000.0
2008-09-15 23:35:00,0.65955,0.6597,0.65955,0.6597,22400000.0
2008-09-15 23:36:00,0.6598,0.6599,0.65975,0.65975,15400000.0
2008-09-15 23:37:00,0.6597,0.65985,0.6597,0.65985,7000000.0
2008-09-15 23:38:00,0.65985,0.65985,0.65985,0.65985,7000000.0
2008-09-15 23:39:00,0.65968,0.65968,0.65949,0.6596,100300000.0
2008-09-15 23:40:00,0.65985,0.65985,0.6595,0.6597,111399996.0
2008-09-15 23:41:00,0.6597,0.6598,0.6597,0.6597,18800000.0
2008-09-15 23:42:00,0.65975,0.65975,0.6597,0.65975,9800000.0
2008-09-15 23:43:00,0.65975,0.65975,0.6589,0.65925,111999998.0
2008-09-15 23:44:00,0.65905,0.65905,0.6585,0.6585,94400000.0
2008-09-15 23:45:00,0.6585,0.65875,0.6585,0.65875,141499998.0
2008-09-15 23:46:00,0.65875,0.65875,0.6583,0.6584,95700000.0
2008-09-15 23:47:00,0.65801,0.65818,0.6578,0.65807,138500000.0
2008-09-15 23:48:00,0.6584,0.6584,0.6584,0.6584,75000000.0
2008-09-15 23:49:00,0.6584,0.6584,0.6584,0.6584,30000000.0
2008-09-15 23:50:00,0.6583,0.6583,0.6575,0.6575,75000000.0
2008-09-15 23:51:00,0.65765,0.6583,0.65765,0.6583,98900000.0
2008-09-15 23:52:00,0.65761,0.65769,0.65738,0.65748,57500000.0
2008-09-15 23:53:00,0.6583,0.6583,0.6583,0.6583,22500000.0
2008-09-15 23:54:00,0.6583,0.6583,0.6583,0.6583,22500000.0
2008-09-15 23:55:00,0.6583,0.6583,0.6583,0.6583,22500000.0
2008-09-15 23:56:00,0.6583,0.6583,0.6583,0.6583,52500000.0
2008-09-15 23:57:00,0.6583,0.6583,0.6583,0.6583,45000000.0
2008-09-15 23:58:00,0.6583,0.65855,0.6583,0.65855,67599999.0
2008-09-15 23:59:00,0.65855,0.6587,0.65805,0.6583,127799998.0
2008-09-16 00:00:00,0.6583,0.6583,0.65815,0.65815,30400000.0
2008-09-16 00:01:00,0.65815,0.6583,0.65815,0.6583,77800000.0
2008-09-16 00:02:00,0.6583,0.6583,0.6573,0.6575,101200000.0
2008-09-16 00:03:00,0.6574,0.65755,0.6574,0.65755,15700000.0
2008-09-16 00:04:00,0.6576,0.65765,0.657,0.657,97000000.0
2008-09-16 00:05:00,0.657,0.6572,0.6569,0.657,196499999.0
2008-09-16 00:06:00,0.657,0.657,0.657,0.657,135000000.0
2008-09-16 00:07:00,0.65669,0.65671,0.65641,0.65651,96600000.0
2008-09-16 00:08:00,0.657,0.65705,0.657,0.65705,20800000.0
2008-09-16 00:09:00,0.65715,0.6575,0.65715,0.6575,68300000.0
2008-09-16 00:10:00,0.6575,0.6577,0.6575,0.6577,18800000.0
2008-09-16 00:11:00,0.65775,0.65775,0.6575,0.6575,37100000.0
2008-09-16 00:12:00,0.65755,0.65755,0.6575,0.6575,19400000.0
2008-09-16 00:13:00,0.65729,0.65737,0.65713,0.65723,26700000.0
2008-09-16 00:14:00,0.6575,0.65805,0.6575,0.6579,61700000.0
2008-09-16 00:15:00,0.6579,0.6579,0.65765,0.6577,37600000.0
2008-09-16 00:16:00,0.6577,0.6577,0.65755,0.65765,45200000.0
2008-09-16 00:17:00,0.65765,0.65765,0.6576,0.65765,21500000.0
2008-09-16 00:18:00,0.65765,0.6579,0.65755,0.6579,110200000.0
2008-09-16 00:19:00,0.6579,0.65825,0.6579,0.6582,88700000.0
2008-09-16 00:20:00,0.6582,0.6583,0.658,0.6581,88800000.0
2008-09-16 00:21:00,0.6581,0.6581,0.658,0.6581,37100000.0
2008-09-16 00:22:00,0.6581,0.65835,0.6581,0.6582,57200000.0
2008-09-16 00:23:00,0.65829,0.65841,0.65816,0.65816,12000000.0
2008-09-16 00:24:00,0.6582,0.6582,0.6582,0.6582,3200000.0
2008-09-16 00:25:00,0.65822,0.65828,0.65792,0.65818,28600000.0
2008-09-16 00:26:00,0.65825,0.6583,0.6582,0.65825,43800000.0
2008-09-16 00:27:00,0.65825,0.6585,0.6582,0.6585,48200000.0
2008-09-16 00:28:00,0.65804,0.6585,0.65804,0.65816,42600000.0
2008-09-16 00:29:00,0.6584,0.6588,0.65805,0.65805,92600000.0
2008-09-16 00:30:00,0.65805,0.65825,0.65805,0.6582,72000000.0
2008-09-16 00:31:00,0.65809,0.65821,0.65801,0.65818,61200000.0
2008-09-16 00:32:00,0.6582,0.6582,0.658,0.658,57600000.0
2008-09-16 00:33:00,0.658,0.658,0.658,0.658,30000000.0
2008-09-16 00:34:00,0.658,0.658,0.65745,0.65745,47300000.0
2008-09-16 00:35:00,0.65755,0.6576,0.657,0.6571,60500000.0
2008-09-16 00:36:00,0.65705,0.6574,0.65705,0.6574,27900000.0
2008-09-16 00:37:00,0.6574,0.6574,0.65705,0.65705,30000000.0
2008-09-16 00:38:00,0.65705,0.6575,0.65705,0.6575,33700000.0
2008-09-16 00:39:00,0.6575,0.6575,0.65635,0.6571,134400000.0
2008-09-16 00:40:00,0.6571,0.6571,0.6561,0.6563,98800000.0
2008-09-16 00:41:00,0.6564,0.6565,0.6563,0.6565,63700000.0
2008-09-16 00:42:00,0.6565,0.65665,0.656,0.6563,131300001.0
2008-09-16 00:43:00,0.6563,0.6565,0.6562,0.6563,95200000.0
2008-09-16 00:44:00,0.6563,0.65655,0.6562,0.6564,130700000.0
2008-09-16 00:45:00,0.6563,0.6564,0.6563,0.6564,85300000.0
2008-09-16 00:46:00,0.6563,0.6563,0.6553,0.65605,149100000.0
2008-09-16 00:47:00,0.65805,0.65805,0.6544,0.6544,110700000.0
2008-09-16 00:48:00,0.6544,0.6546,0.65375,0.6539,428100002.0
2008-09-16 00:49:00,0.6539,0.65495,0.6539,0.65475,62100000.0
2008-09-16 00:50:00,0.6546,0.6548,0.65405,0.65405,129499999.0
2008-09-16 00:51:00,0.6541,0.6542,0.6541,0.6542,62000000.0
2008-09-16 00:52:00,0.6542,0.6542,0.6541,0.6542,62800000.0
2008-09-16 00:53:00,0.65415,0.65415,0.654,0.65405,39700000.0
2008-09-16 00:54:00,0.65405,0.65405,0.6539,0.654,30000000.0
2008-09-16 00:55:00,0.65405,0.655,0.65405,0.6548,296500000.0
2008-09-16 00:56:00,0.6548,0.6555,0.65475,0.6553,80400000.0
2008-09-16 00:57:00,0.6553,0.65545,0.65495,0.6553,194200000.0
2008-09-16 00:58:00,0.6553,0.65555,0.6542,0.6542,266900000.0
2008-09-16 00:59:00,0.65405,0.6545,0.654,0.6543,239700000.0
2008-09-16 01:00:00,0.65425,0.6544,0.65405,0.6541,42000000.0
2008-09-16 01:01:00,0.6542,0.6542,0.654,0.654,28000000.0
2008-09-16 01:02:00,0.654,0.65405,0.654,0.65405,55500000.0
2008-09-16 01:03:00,0.65425,0.6546,0.6542,0.6544,34000000.0
2008-09-16 01:04:00,0.6544,0.6547,0.65405,0.65455,49000000.0
2008-09-16 01:05:00,0.65415,0.65455,0.6541,0.65455,18000000.0
2008-09-16 01:06:00,0.65415,0.6544,0.65415,0.6544,11800000.0
2008-09-16 01:07:00,0.65465,0.65465,0.65405,0.6542,28100000.0
2008-09-16 01:08:00,0.6542,0.6542,0.654,0.6541,9300000.0
2008-09-16 01:09:00,0.6541,0.6541,0.65405,0.6541,16200000.0
2008-09-16 01:10:00,0.65405,0.6542,0.65405,0.65405,9700000.0
2008-09-16 01:11:00,0.65405,0.6542,0.65395,0.6542,18400000.0
2008-09-16 01:12:00,0.6542,0.6542,0.6539,0.6541,42500000.0
2008-09-16 01:13:00,0.6541,0.6541,0.6541,0.6541,1000000.0
2008-09-16 01:14:00,0.65415,0.65415,0.6541,0.6541,17400000.0
2008-09-16 01:15:00,0.6541,0.6549,0.6541,0.6549,83400000.0
2008-09-16 01:16:00,0.65475,0.6549,0.6547,0.6549,67400000.0
2008-09-16 01:17:00,0.6549,0.6549,0.6548,0.6549,10900000.0
2008-09-16 01:18:00,0.6549,0.6549,0.6547,0.6549,38700000.0
2008-09-16 01:19:00,0.6549,0.655,0.6549,0.6549,23500000.0
2008-09-16 01:20:00,0.65475,0.6549,0.6547,0.65475,63100000.0
2008-09-16 01:21:00,0.6547,0.6547,0.65445,0.65455,26000000.0
2008-09-16 01:22:00,0.65455,0.6547,0.6545,0.6547,28600000.0
2008-09-16 01:23:00,0.6547,0.6547,0.65455,0.65455,35400000.0
2008-09-16 01:24:00,0.65455,0.65455,0.65455,0.65455,1000000.0
2008-09-16 01:25:00,0.65455,0.65455,0.6545,0.6545,10100000.0
2008-09-16 01:26:00,0.6545,0.6547,0.6545,0.6547,21000000.0
2008-09-16 01:27:00,0.6548,0.6548,0.6547,0.65475,3400000.0
2008-09-16 01:28:00,0.65454,0.65485,0.65451,0.65461,14000000.0
2008-09-16 01:29:00,0.65475,0.65475,0.65475,0.65475,1400000.0
2008-09-16 01:30:00,0.6547,0.65495,0.6547,0.65495,11500000.0
2008-09-16 01:31:00,0.65499,0.65505,0.65458,0.65491,25600000.0
2008-09-16 01:32:00,0.655,0.6551,0.65495,0.6551,125200000.0
2008-09-16 01:33:00,0.6551,0.6554,0.65505,0.6552,209900003.0
2008-09-16 01:34:00,0.6552,0.6559,0.65515,0.6559,139000000.0
2008-09-16 01:35:00,0.6559,0.6559,0.65555,0.6557,222200000.0
2008-09-16 01:36:00,0.6557,0.6557,0.65495,0.6552,64400000.0
2008-09-16 01:37:00,0.6552,0.6552,0.6552,0.6552,1000000.0
2008-09-16 01:38:00,0.6552,0.6552,0.6552,0.6552,62400001.0
2008-09-16 01:39:00,0.65525,0.6553,0.6552,0.6552,17900000.0
2008-09-16 01:40:00,0.65525,0.6553,0.6551,0.6551,176900003.0
2008-09-16 01:41:00,0.6551,0.6556,0.6551,0.6556,113900000.0
2008-09-16 01:42:00,0.6557,0.6559,0.6555,0.6555,76300000.0
2008-09-16 01:43:00,0.6557,0.65575,0.6555,0.65565,80700000.0
2008-09-16 01:44:00,0.65565,0.65565,0.6556,0.6556,5300000.0
2008-09-16 01:45:00,0.6556,0.6556,0.65545,0.6555,84900000.0
2008-09-16 01:46:00,0.6555,0.6555,0.65515,0.65535,60200000.0
2008-09-16 01:47:00,0.65545,0.65555,0.65525,0.65525,12400000.0
2008-09-16 01:48:00,0.6552,0.6556,0.6552,0.65555,15200000.0
2008-09-16 01:49:00,0.65565,0.6562,0.65565,0.6561,45500000.0
2008-09-16 01:50:00,0.6563,0.65655,0.6563,0.6564,26800000.0
2008-09-16 01:51:00,0.65635,0.65635,0.65625,0.65625,15500000.0
2008-09-16 01:52:00,0.65625,0.65625,0.656,0.656,66900000.0
2008-09-16 01:53:00,0.65595,0.65595,0.65595,0.65595,7200000.0
2008-09-16 01:54:00,0.65595,0.65595,0.6559,0.6559,21400000.0
2008-09-16 01:55:00,0.6558,0.6558,0.65575,0.65575,28500000.0
2008-09-16 01:56:00,0.6557,0.6557,0.6553,0.65535,156100000.0
2008-09-16 01:57:00,0.65535,0.6557,0.65525,0.65535,180500000.0
2008-09-16 01:58:00,0.65545,0.6555,0.65545,0.65545,22800000.0
2008-09-16 01:59:00,0.6554,0.6554,0.65435,0.65475,189300000.0
2008-09-16 02:00:00,0.6549,0.6551,0.6545,0.6545,105400001.0
2008-09-16 02:01:00,0.6545,0.65465,0.65405,0.6543,207600000.0
2008-09-16 02:02:00,0.65435,0.6548,0.65415,0.6543,53700000.0
2008-09-16 02:03:00,0.6543,0.6551,0.6543,0.6551,216300000.0
2008-09-16 02:04:00,0.6551,0.6556,0.655,0.6551,75100000.0
2008-09-16 02:05:00,0.6551,0.6551,0.655,0.655,49900000.0
2008-09-16 02:06:00,0.6551,0.6553,0.655,0.6551,17300000.0
2008-09-16 02:07:00,0.65505,0.65505,0.6549,0.655,35500000.0
2008-09-16 02:08:00,0.6549,0.6549,0.654,0.65405,51500000.0
2008-09-16 02:09:00,0.65415,0.65445,0.65375,0.6539,78700000.0
2008-09-16 02:10:00,0.65385,0.6539,0.6537,0.6539,112200000.0
2008-09-16 02:11:00,0.6539,0.6539,0.6536,0.65375,134600000.0
2008-09-16 02:12:00,0.6538,0.65395,0.6538,0.6538,59900000.0
2008-09-16 02:13:00,0.6537,0.6538,0.6535,0.6538,107200000.0
2008-09-16 02:14:00,0.654,0.6544,0.6538,0.6542,98800000.0
2008-09-16 02:15:00,0.6542,0.6544,0.6542,0.6544,30600000.0
2008-09-16 02:16:00,0.6544,0.6547,0.6544,0.65445,45600000.0
2008-09-16 02:17:00,0.6544,0.6544,0.6542,0.65425,34100000.0
2008-09-16 02:18:00,0.6543,0.6543,0.654,0.654,63800000.0
2008-09-16 02:19:00,0.6539,0.6542,0.6539,0.654,47300000.0
2008-09-16 02:20:00,0.6541,0.6541,0.65375,0.65375,45900000.0
2008-09-16 02:21:00,0.6537,0.6539,0.6525,0.6525,159600000.0
2008-09-16 02:22:00,0.65255,0.6529,0.65245,0.6527,61200000.0
2008-09-16 02:23:00,0.6527,0.65325,0.65255,0.6532,118800000.0
2008-09-16 02:24:00,0.6532,0.6534,0.65305,0.6534,184800000.0
2008-09-16 02:25:00,0.6534,0.6534,0.6534,0.6534,32700000.0
2008-09-16 02:26:00,0.6534,0.65415,0.6534,0.654,90500000.0
2008-09-16 02:27:00,0.6539,0.654,0.6538,0.6539,34500000.0
2008-09-16 02:28:00,0.65395,0.654,0.65365,0.6537,27400000.0
2008-09-16 02:29:00,0.6537,0.6538,0.6536,0.6538,122200000.0
2008-09-16 02:30:00,0.65385,0.6539,0.65365,0.6538,16700000.0
2008-09-16 02:31:00,0.6538,0.6538,0.6538,0.6538,14000000.0
2008-09-16 02:32:00,0.6538,0.6538,0.6534,0.6535,41900000.0
2008-09-16 02:33:00,0.6535,0.65355,0.6523,0.65285,198600000.0
2008-09-16 02:34:00,0.6529,0.6529,0.65265,0.6528,60000000.0
2008-09-16 02:35:00,0.65285,0.653,0.65245,0.653,72800000.0
2008-09-16 02:36:00,0.653,0.6531,0.653,0.653,24200000.0
2008-09-16 02:37:00,0.653,0.6532,0.65295,0.653,37200000.0
2008-09-16 02:38:00,0.653,0.653,0.65215,0.6524,47800000.0
2008-09-16 02:39:00,0.6524,0.6526,0.6513,0.6523,217500000.0
2008-09-16 02:40:00,0.6523,0.6523,0.6519,0.65195,194300000.0
2008-09-16 02:41:00,0.65205,0.6522,0.6515,0.6516,89000000.0
2008-09-16 02:42:00,0.6516,0.65185,0.6516,0.65185,95700000.0
2008-09-16 02:43:00,0.6518,0.6518,0.6509,0.65125,96700000.0
2008-09-16 02:44:00,0.6514,0.65145,0.6509,0.6512,80100000.0
2008-09-16 02:45:00,0.65125,0.6515,0.6511,0.65115,46200000.0
2008-09-16 02:46:00,0.6513,0.6514,0.65075,0.65095,72400000.0
2008-09-16 02:47:00,0.65095,0.65095,0.65045,0.6506,37800000.0
2008-09-16 02:48:00,0.6506,0.6506,0.6496,0.65,68200000.0
2008-09-16 02:49:00,0.6501,0.65055,0.65,0.65,103800000.0
2008-09-16 02:50:00,0.65005,0.65035,0.6499,0.6502,73500000.0
2008-09-16 02:51:00,0.6504,0.651,0.6501,0.6508,100800000.0
2008-09-16 02:52:00,0.6507,0.6509,0.6502,0.65065,175400000.0
2008-09-16 02:53:00,0.65085,0.65105,0.65055,0.65075,174900000.0
2008-09-16 02:54:00,0.65075,0.65105,0.6505,0.65105,62800000.0
2008-09-16 02:55:00,0.65105,0.65105,0.65055,0.65055,61400000.0
2008-09-16 02:56:00,0.65055,0.65095,0.65055,0.6509,102200000.0
2008-09-16 02:57:00,0.6509,0.65105,0.6509,0.651,65600000.0
2008-09-16 02:58:00,0.651,0.65145,0.651,0.65145,78700000.0
2008-09-16 02:59:00,0.65145,0.6522,0.65135,0.6518,76100000.0
2008-09-16 03:00:00,0.65185,0.6523,0.65185,0.65225,59800000.0
2008-09-16 03:01:00,0.6523,0.6524,0.652,0.65215,54100000.0
2008-09-16 03:02:00,0.6521,0.65255,0.6521,0.65255,36300000.0
2008-09-16 03:03:00,0.65255,0.6527,0.6525,0.6525,42800000.0
2008-09-16 03:04:00,0.6526,0.6534,0.6526,0.65325,51000000.0
2008-09-16 03:05:00,0.6532,0.6532,0.6531,0.6531,15300000.0
2008-09-16 03:06:00,0.65305,0.65325,0.65305,0.6532,12000000.0
2008-09-16 03:07:00,0.65325,0.6536,0.6531,0.6531,53100000.0
2008-09-16 03:08:00,0.65315,0.65345,0.65315,0.6533,39800000.0
2008-09-16 03:09:00,0.6534,0.6541,0.6533,0.6541,34500000.0
2008-09-16 03:10:00,0.65405,0.65435,0.6538,0.65385,73800000.0
2008-09-16 03:11:00,0.6539,0.65395,0.6538,0.6538,25000000.0
2008-09-16 03:12:00,0.6538,0.65465,0.6538,0.6544,60000000.0
2008-09-16 03:13:00,0.6544,0.6544,0.65365,0.6537,64400000.0
2008-09-16 03:14:00,0.65365,0.65365,0.65355,0.65355,26300000.0
2008-09-16 03:15:00,0.6535,0.65365,0.6535,0.65365,48000000.0
2008-09-16 03:16:00,0.65365,0.65365,0.65325,0.65355,140200000.0
2008-09-16 03:17:00,0.6535,0.6536,0.6533,0.6535,101600000.0
2008-09-16 03:18:00,0.6535,0.65355,0.6535,0.6535,20000000.0
2008-09-16 03:19:00,0.6535,0.65355,0.6533,0.65345,48900000.0
2008-09-16 03:20:00,0.65345,0.65355,0.65345,0.6535,31200000.0
2008-09-16 03:21:00,0.6535,0.6535,0.6532,0.6533,95200000.0
2008-09-16 03:22:00,0.6533,0.6535,0.6533,0.65345,33300000.0
2008-09-16 03:23:00,0.6535,0.6535,0.6535,0.6535,2000000.0
2008-09-16 03:24:00,0.6535,0.6537,0.65345,0.6537,47600000.0
2008-09-16 03:25:00,0.65365,0.6537,0.6536,0.6536,40100000.0
2008-09-16 03:26:00,0.6536,0.6536,0.65345,0.6535,10000000.0
2008-09-16 03:27:00,0.65345,0.65375,0.65345,0.6536,142700000.0
2008-09-16 03:28:00,0.65355,0.65375,0.65345,0.6535,63300000.0
2008-09-16 03:29:00,0.6534,0.6534,0.6534,0.6534,5800000.0
2008-09-16 03:30:00,0.6534,0.6536,0.6534,0.6535,41200000.0
2008-09-16 03:31:00,0.6535,0.65355,0.65335,0.6535,38300000.0
2008-09-16 03:32:00,0.65355,0.6539,0.65355,0.65365,34700000.0
2008-09-16 03:33:00,0.65365,0.6537,0.65355,0.65355,69600000.0
2008-09-16 03:34:00,0.6536,0.65365,0.6535,0.65365,27300000.0
2008-09-16 03:35:00,0.6538,0.6541,0.6538,0.6538,90900000.0
2008-09-16 03:36:00,0.6537,0.6538,0.65365,0.6538,14300000.0
2008-09-16 03:37:00,0.6537,0.6538,0.65365,0.65365,17800000.0
2008-09-16 03:38:00,0.65365,0.65365,0.6536,0.6536,9500000.0
2008-09-16 03:39:00,0.6538,0.6543,0.6538,0.65415,61400000.0
2008-09-16 03:40:00,0.65415,0.65455,0.6541,0.6541,131800000.0
2008-09-16 03:41:00,0.65415,0.65425,0.654,0.6541,86000000.0
2008-09-16 03:42:00,0.65395,0.6541,0.6539,0.65405,61300000.0
2008-09-16 03:43:00,0.65395,0.6543,0.65395,0.65415,116800000.0
2008-09-16 03:44:00,0.6542,0.6544,0.6539,0.6539,34900000.0
2008-09-16 03:45:00,0.6539,0.654,0.6536,0.6539,67800000.0
2008-09-16 03:46:00,0.6538,0.6539,0.65365,0.6538,27800000.0
2008-09-16 03:47:00,0.65385,0.65385,0.6538,0.6538,6000000.0
2008-09-16 03:48:00,0.6537,0.65385,0.6537,0.65385,39500000.0
2008-09-16 03:49:00,0.6538,0.6539,0.6536,0.6537,48000000.0
2008-09-16 03:50:00,0.6537,0.65375,0.65355,0.65355,47300000.0
2008-09-16 03:51:00,0.6537,0.6537,0.65345,0.65365,43900000.0
2008-09-16 03:52:00,0.6537,0.6537,0.6536,0.6536,114900000.0
2008-09-16 03:53:00,0.6536,0.6538,0.65345,0.6535,98200000.0
2008-09-16 03:54:00,0.65345,0.6535,0.6533,0.6533,23100000.0
2008-09-16 03:55:00,0.65335,0.65355,0.65335,0.6534,104200000.0
2008-09-16 03:56:00,0.6536,0.65365,0.6533,0.65365,47600000.0
2008-09-16 03:57:00,0.6536,0.6536,0.65335,0.65335,41800000.0
2008-09-16 03:58:00,0.6534,0.6535,0.6534,0.6535,12400000.0
2008-09-16 03:59:00,0.65345,0.65345,0.65345,0.65345,3600000.0
2008-09-16 04:00:00,0.6535,0.65355,0.65345,0.65355,20200000.0
2008-09-16 04:01:00,0.6535,0.6535,0.6532,0.6532,85600000.0
2008-09-16 04:02:00,0.6532,0.6532,0.65265,0.6528,122100000.0
2008-09-16 04:03:00,0.6528,0.6528,0.6527,0.65275,55000000.0
2008-09-16 04:04:00,0.6527,0.6527,0.6518,0.65185,204300000.0
2008-09-16 04:05:00,0.65205,0.6524,0.6519,0.6523,139000000.0
2008-09-16 04:06:00,0.6524,0.65285,0.65225,0.65255,67800000.0
2008-09-16 04:07:00,0.6526,0.65275,0.65235,0.6526,57200000.0
2008-09-16 04:08:00,0.65255,0.65255,0.65235,0.65235,27900000.0
2008-09-16 04:09:00,0.65235,0.65235,0.6517,0.65195,96000000.0
2008-09-16 04:10:00,0.65205,0.65205,0.65055,0.65115,118400000.0
2008-09-16 04:11:00,0.6512,0.65135,0.6509,0.651,92600000.0
2008-09-16 04:12:00,0.65115,0.65165,0.6507,0.65125,133100000.0
2008-09-16 04:13:00,0.6513,0.65155,0.65115,0.65155,52000000.0
2008-09-16 04:14:00,0.65145,0.65155,0.65105,0.65155,44500000.0
2008-09-16 04:15:00,0.6514,0.6514,0.6505,0.6506,77100000.0
2008-09-16 04:16:00,0.6506,0.6506,0.6502,0.6502,27400000.0
2008-09-16 04:17:00,0.65035,0.65035,0.64945,0.6498,104300000.0
2008-09-16 04:18:00,0.64985,0.6509,0.64985,0.65075,59500000.0
2008-09-16 04:19:00,0.6507,0.65095,0.65065,0.6509,141600000.0
2008-09-16 04:20:00,0.6508,0.65115,0.6507,0.65115,93300000.0
2008-09-16 04:21:00,0.6511,0.6519,0.6509,0.6509,124500000.0
2008-09-16 04:22:00,0.65085,0.65085,0.6507,0.6508,68000000.0
2008-09-16 04:23:00,0.65085,0.6509,0.6503,0.6506,74900000.0
2008-09-16 04:24:00,0.6506,0.6508,0.6505,0.6505,54700000.0
2008-09-16 04:25:00,0.6505,0.6507,0.6505,0.6507,140900000.0
2008-09-16 04:26:00,0.65085,0.65095,0.65065,0.65065,38100000.0
2008-09-16 04:27:00,0.6508,0.65095,0.6507,0.65095,54600000.0
2008-09-16 04:28:00,0.6511,0.65125,0.6509,0.6512,58600000.0
2008-09-16 04:29:00,0.65115,0.6512,0.6508,0.65115,29500000.0
2008-09-16 04:30:00,0.65105,0.6512,0.65095,0.6512,16300000.0
2008-09-16 04:31:00,0.6511,0.65115,0.65065,0.6509,34500000.0
2008-09-16 04:32:00,0.65095,0.65095,0.65085,0.65095,48400000.0
2008-09-16 04:33:00,0.6509,0.6509,0.6507,0.6507,30600000.0
2008-09-16 04:34:00,0.65075,0.65095,0.6507,0.6507,36500000.0
2008-09-16 04:35:00,0.6506,0.65135,0.6506,0.65115,161900000.0
2008-09-16 04:36:00,0.6511,0.6511,0.6511,0.6511,50600000.0
2008-09-16 04:37:00,0.6511,0.6511,0.651,0.651,29600000.0
2008-09-16 04:38:00,0.65105,0.65105,0.65105,0.65105,2000000.0
2008-09-16 04:39:00,0.651,0.6511,0.651,0.6511,5000000.0
2008-09-16 04:40:00,0.651,0.651,0.65085,0.65085,46800000.0
2008-09-16 04:41:00,0.65105,0.6515,0.65105,0.6512,87400000.0
2008-09-16 04:42:00,0.65125,0.65185,0.6512,0.65185,17500000.0
2008-09-16 04:43:00,0.65185,0.6523,0.65185,0.652,31800000.0
2008-09-16 04:44:00,0.6521,0.6522,0.6521,0.6521,14000000.0
2008-09-16 04:45:00,0.65205,0.6522,0.652,0.6521,42300000.0
2008-09-16 04:46:00,0.6521,0.6521,0.6518,0.6518,88700001.0
2008-09-16 04:47:00,0.6519,0.6521,0.6519,0.65205,29800000.0
2008-09-16 04:48:00,0.652,0.6521,0.652,0.6521,10000000.0
2008-09-16 04:49:00,0.65205,0.65205,0.6518,0.65195,70400000.0
2008-09-16 04:50:00,0.65195,0.65195,0.6512,0.6512,106100000.0
2008-09-16 04:51:00,0.6512,0.65125,0.6512,0.6512,8000000.0
2008-09-16 04:52:00,0.6512,0.65125,0.6512,0.6512,22000000.0
2008-09-16 04:53:00,0.65125,0.65155,0.65125,0.6515,22600000.0
2008-09-16 04:54:00,0.65155,0.65155,0.6513,0.6515,17300000.0
2008-09-16 04:55:00,0.6514,0.6514,0.6513,0.6513,24800000.0
2008-09-16 04:56:00,0.65135,0.6515,0.65135,0.6514,14000000.0
2008-09-16 04:57:00,0.65135,0.6514,0.6513,0.65135,27600000.0
2008-09-16 04:58:00,0.6514,0.6514,0.6512,0.6513,131800000.0
2008-09-16 04:59:00,0.6513,0.6514,0.65125,0.65125,12000000.0
2008-09-16 05:00:00,0.65125,0.6513,0.6512,0.65125,43000000.0
2008-09-16 05:01:00,0.6513,0.6514,0.6512,0.6514,103400000.0
2008-09-16 05:02:00,0.6514,0.6515,0.6514,0.65145,47300000.0
2008-09-16 05:03:00,0.65145,0.65165,0.65145,0.65165,84000000.0
2008-09-16 05:04:00,0.65165,0.65165,0.6516,0.6516,12800000.0
2008-09-16 05:05:00,0.65165,0.65165,0.6514,0.6515,26900000.0
2008-09-16 05:06:00,0.6515,0.6515,0.6514,0.6515,77700000.0
2008-09-16 05:07:00,0.6515,0.65155,0.6514,0.6515,55600000.0
2008-09-16 05:08:00,0.65145,0.65145,0.65145,0.65145,2000000.0
2008-09-16 05:09:00,0.65135,0.6515,0.6513,0.6515,29700000.0
2008-09-16 05:10:00,0.65145,0.65145,0.6514,0.65145,10000000.0
2008-09-16 05:11:00,0.65135,0.65155,0.65135,0.65145,18300000.0
2008-09-16 05:12:00,0.65135,0.6519,0.65135,0.65175,222600000.0
2008-09-16 05:13:00,0.65175,0.65185,0.65175,0.6518,64500000.0
2008-09-16 05:14:00,0.6518,0.65205,0.6517,0.65185,54200000.0
2008-09-16 05:15:00,0.6518,0.6519,0.6518,0.6519,30200000.0
2008-09-16 05:16:00,0.6519,0.6519,0.6519,0.6519,8100000.0
2008-09-16 05:17:00,0.65195,0.65215,0.65195,0.652,86300000.0
2008-09-16 05:18:00,0.652,0.65215,0.6519,0.6519,63700000.0
2008-09-16 05:19:00,0.6519,0.6519,0.65155,0.6519,10100000.0
2008-09-16 05:20:00,0.6519,0.65195,0.6519,0.6519,8000000.0
2008-09-16 05:21:00,0.65155,0.6519,0.65155,0.6519,9300000.0
2008-09-16 05:22:00,0.6519,0.6519,0.6519,0.6519,2000000.0
2008-09-16 05:23:00,0.6517,0.6519,0.65105,0.6515,65900001.0
2008-09-16 05:24:00,0.6514,0.6516,0.6513,0.65145,38700000.0
2008-09-16 05:25:00,0.6514,0.6516,0.6512,0.6514,106400000.0
2008-09-16 05:26:00,0.6515,0.65155,0.6514,0.65155,18000000.0
2008-09-16 05:27:00,0.6515,0.6515,0.6511,0.6513,78800000.0
2008-09-16 05:28:00,0.6513,0.6513,0.65115,0.6513,31000000.0
2008-09-16 05:29:00,0.6513,0.65135,0.6512,0.65135,39000000.0
2008-09-16 05:30:00,0.6514,0.6515,0.65135,0.6514,46000000.0
2008-09-16 05:31:00,0.6514,0.6514,0.6513,0.6513,34700000.0
2008-09-16 05:32:00,0.6513,0.6514,0.65125,0.6513,24500000.0
2008-09-16 05:33:00,0.6513,0.6513,0.6513,0.6513,31000000.0
2008-09-16 05:34:00,0.6513,0.6514,0.6513,0.6513,97500000.0
2008-09-16 05:35:00,0.6513,0.6514,0.6513,0.6514,14000000.0
2008-09-16 05:36:00,0.6514,0.6514,0.6513,0.6513,8600000.0
2008-09-16 05:37:00,0.6512,0.6512,0.6512,0.6512,38700000.0
2008-09-16 05:38:00,0.65125,0.65145,0.65125,0.65145,5400000.0
2008-09-16 05:39:00,0.6514,0.6516,0.6514,0.6516,72000000.0
2008-09-16 05:40:00,0.6516,0.6516,0.6515,0.6515,22300000.0
2008-09-16 05:41:00,0.6515,0.6515,0.6514,0.6514,75500000.0
2008-09-16 05:42:00,0.6514,0.6514,0.6514,0.6514,9100000.0
2008-09-16 05:43:00,0.6514,0.6515,0.6514,0.6515,33500000.0
2008-09-16 05:44:00,0.6515,0.6516,0.6514,0.6514,26500000.0
2008-09-16 05:45:00,0.65145,0.6515,0.65135,0.65135,63900000.0
2008-09-16 05:46:00,0.65135,0.6514,0.6513,0.6514,24700000.0
2008-09-16 05:47:00,0.6514,0.6514,0.6513,0.6513,29900000.0
2008-09-16 05:48:00,0.6513,0.6514,0.6513,0.6514,27200000.0
2008-09-16 05:49:00,0.6514,0.65145,0.6514,0.6514,62000000.0
2008-09-16 05:50:00,0.6514,0.6514,0.6514,0.6514,8600000.0
2008-09-16 05:51:00,0.6514,0.6514,0.6513,0.6513,29900000.0
2008-09-16 05:52:00,0.65125,0.6513,0.65125,0.6513,22900000.0
2008-09-16 05:53:00,0.6514,0.6514,0.6513,0.6513,56900000.0
2008-09-16 05:54:00,0.6514,0.6515,0.65115,0.6514,16000000.0
2008-09-16 05:55:00,0.6514,0.6514,0.6513,0.6513,4000000.0
2008-09-16 05:56:00,0.6512,0.6514,0.6512,0.6514,21600000.0
2008-09-16 05:57:00,0.6514,0.6514,0.65095,0.65105,49200000.0
2008-09-16 05:58:00,0.651,0.651,0.65055,0.65055,113100000.0
2008-09-16 05:59:00,0.65055,0.65055,0.64965,0.6498,237000000.0
2008-09-16 06:00:00,0.6498,0.65,0.6496,0.6498,187900000.0
2008-09-16 06:01:00,0.6498,0.65005,0.6497,0.64995,116500000.0
2008-09-16 06:02:00,0.64995,0.64995,0.6497,0.6497,56900000.0
2008-09-16 06:03:00,0.6497,0.6499,0.6497,0.6498,61600000.0
2008-09-16 06:04:00,0.6498,0.6499,0.6497,0.6498,241900000.0
2008-09-16 06:05:00,0.6498,0.6498,0.6496,0.6496,39600000.0
2008-09-16 06:06:00,0.6496,0.6496,0.649,0.64905,122000000.0
2008-09-16 06:07:00,0.64915,0.64915,0.64915,0.64915,12000000.0
2008-09-16 06:08:00,0.64915,0.6494,0.64915,0.6494,26800000.0
2008-09-16 06:09:00,0.64955,0.6499,0.64955,0.64975,94500000.0
2008-09-16 06:10:00,0.64975,0.6499,0.64975,0.6498,21300000.0
2008-09-16 06:11:00,0.6498,0.6498,0.6497,0.64975,39100000.0
2008-09-16 06:12:00,0.64975,0.6498,0.64945,0.6498,55200000.0
2008-09-16 06:13:00,0.64985,0.65,0.64975,0.65,94300000.0
2008-09-16 06:14:00,0.64995,0.64995,0.64965,0.64975,96600000.0
2008-09-16 06:15:00,0.64975,0.64975,0.64945,0.6496,33400000.0
2008-09-16 06:16:00,0.64955,0.64955,0.64945,0.64945,13200000.0
2008-09-16 06:17:00,0.64945,0.64965,0.64925,0.6494,64400000.0
2008-09-16 06:18:00,0.6494,0.6495,0.6492,0.6493,222100000.0
2008-09-16 06:19:00,0.6492,0.6494,0.64915,0.6494,141700000.0
2008-09-16 06:20:00,0.6494,0.64955,0.6494,0.64955,120500000.0
2008-09-16 06:21:00,0.64955,0.64975,0.6494,0.64955,54800000.0
2008-09-16 06:22:00,0.6497,0.6497,0.6497,0.6497,2000000.0
2008-09-16 06:23:00,0.6497,0.64995,0.6497,0.64995,16200000.0
2008-09-16 06:24:00,0.6499,0.6503,0.6499,0.65,47800000.0
2008-09-16 06:25:00,0.65025,0.65065,0.6502,0.6505,105900000.0
2008-09-16 06:26:00,0.6505,0.65115,0.65035,0.65105,160500000.0
2008-09-16 06:27:00,0.651,0.651,0.65005,0.65025,292400000.0
2008-09-16 06:28:00,0.65025,0.65045,0.65025,0.65045,38000000.0
2008-09-16 06:29:00,0.6504,0.6505,0.6504,0.6505,14000000.0
2008-09-16 06:30:00,0.65045,0.65045,0.65045,0.65045,2000000.0
2008-09-16 06:31:00,0.65035,0.6505,0.65035,0.6505,18400000.0
2008-09-16 06:32:00,0.65045,0.65045,0.6502,0.65045,43400000.0
2008-09-16 06:33:00,0.65035,0.65035,0.6503,0.6503,19300000.0
2008-09-16 06:34:00,0.6503,0.65055,0.6503,0.65045,66200000.0
2008-09-16 06:35:00,0.65045,0.65055,0.6504,0.6505,53500000.0
2008-09-16 06:36:00,0.65055,0.6506,0.65045,0.65045,46400000.0
2008-09-16 06:37:00,0.6505,0.65055,0.6504,0.65055,49900000.0
2008-09-16 06:38:00,0.6505,0.6505,0.6504,0.6504,52900000.0
2008-09-16 06:39:00,0.65045,0.65115,0.6504,0.65115,45900000.0
2008-09-16 06:40:00,0.65105,0.65105,0.6508,0.65085,89500000.0
2008-09-16 06:41:00,0.6508,0.65085,0.6508,0.65085,30500000.0
2008-09-16 06:42:00,0.65095,0.65095,0.6507,0.6507,44200000.0
2008-09-16 06:43:00,0.65075,0.6508,0.65075,0.6508,18800000.0
2008-09-16 06:44:00,0.6508,0.651,0.6507,0.6507,54600000.0
2008-09-16 06:45:00,0.6507,0.65075,0.65055,0.65065,78300000.0
2008-09-16 06:46:00,0.6506,0.6506,0.6506,0.6506,2000000.0
2008-09-16 06:47:00,0.65055,0.6507,0.65035,0.65035,37700000.0
2008-09-16 06:48:00,0.6505,0.6505,0.6505,0.6505,2000000.0
2008-09-16 06:49:00,0.6504,0.6504,0.6504,0.6504,11300000.0
2008-09-16 06:50:00,0.65045,0.65045,0.65045,0.65045,5000000.0
2008-09-16 06:51:00,0.65045,0.65045,0.65045,0.65045,5600000.0
2008-09-16 06:52:00,0.65045,0.6505,0.6504,0.6504,38400000.0
2008-09-16 06:53:00,0.65045,0.65045,0.65005,0.6501,89200000.0
2008-09-16 06:54:00,0.65,0.6501,0.64975,0.65,36500000.0
2008-09-16 06:55:00,0.65,0.65005,0.64965,0.6499,60000000.0
2008-09-16 06:56:00,0.6499,0.6499,0.6497,0.6499,83700000.0
2008-09-16 06:57:00,0.64995,0.65015,0.64995,0.65015,14000000.0
2008-09-16 06:58:00,0.6502,0.6504,0.6502,0.6504,26200000.0
2008-09-16 06:59:00,0.6504,0.6504,0.6503,0.65035,19500000.0
2008-09-16 07:00:00,0.65035,0.65045,0.65025,0.65025,61900000.0
2008-09-16 07:01:00,0.65015,0.65015,0.64995,0.6501,72900000.0
2008-09-16 07:02:00,0.6502,0.65025,0.64995,0.6501,26000000.0
2008-09-16 07:03:00,0.65005,0.65005,0.6496,0.6498,23700000.0
2008-09-16 07:04:00,0.6498,0.65025,0.6498,0.64995,43600000.0
2008-09-16 07:05:00,0.64995,0.64995,0.6497,0.64975,37100000.0
2008-09-16 07:06:00,0.6497,0.64985,0.64955,0.6497,53400000.0
2008-09-16 07:07:00,0.6497,0.6497,0.6497,0.6497,3600000.0
2008-09-16 07:08:00,0.6497,0.6497,0.64965,0.64965,2400000.0
2008-09-16 07:09:00,0.6497,0.6497,0.6497,0.6497,2000000.0
2008-09-16 07:10:00,0.64965,0.6497,0.64965,0.6497,12500000.0
2008-09-16 07:11:00,0.6497,0.6497,0.6497,0.6497,7600000.0
2008-09-16 07:12:00,0.6496,0.6496,0.6495,0.6496,120400000.0
2008-09-16 07:13:00,0.6496,0.64965,0.6496,0.64965,11500000.0
2008-09-16 07:14:00,0.6496,0.64975,0.6496,0.6496,57500000.0
2008-09-16 07:15:00,0.64955,0.64955,0.64955,0.64955,2500000.0
2008-09-16 07:16:00,0.64919,0.6494,0.64885,0.64919,59600000.0
2008-09-16 07:17:00,0.64932,0.64954,0.64905,0.64932,105100000.0
2008-09-16 07:18:00,0.6497,0.6497,0.6495,0.6495,78000000.0
2008-09-16 07:19:00,0.64955,0.64955,0.6493,0.64955,72300000.0
2008-09-16 07:20:00,0.64945,0.6496,0.64945,0.64945,59600000.0
2008-09-16 07:21:00,0.64945,0.64955,0.64945,0.6495,31100000.0
2008-09-16 07:22:00,0.64955,0.64955,0.64955,0.64955,2000000.0
2008-09-16 07:23:00,0.6495,0.6495,0.6495,0.6495,5300000.0
2008-09-16 07:24:00,0.64912,0.6493,0.64891,0.64911,29400000.0
2008-09-16 07:25:00,0.6495,0.6496,0.6495,0.6496,10400000.0
2008-09-16 07:26:00,0.6496,0.6498,0.6495,0.64975,75500000.0
2008-09-16 07:27:00,0.64975,0.64975,0.6496,0.6496,16100000.0
2008-09-16 07:28:00,0.64955,0.64955,0.64955,0.64955,2500000.0
2008-09-16 07:29:00,0.64965,0.64965,0.64965,0.64965,7800000.0
2008-09-16 07:30:00,0.64965,0.64965,0.64965,0.64965,5600000.0
2008-09-16 07:31:00,0.64965,0.6498,0.64965,0.6498,18400000.0
2008-09-16 07:32:00,0.6498,0.6498,0.6497,0.6497,11600000.0
2008-09-16 07:33:00,0.6496,0.6497,0.6495,0.64965,92500000.0
2008-09-16 07:34:00,0.6496,0.64975,0.6496,0.6497,66300000.0
2008-09-16 07:35:00,0.64965,0.6501,0.6495,0.65005,167900000.0
2008-09-16 07:36:00,0.6501,0.6502,0.6501,0.6502,26200000.0
2008-09-16 07:37:00,0.6502,0.65025,0.6501,0.6501,40800000.0
2008-09-16 07:38:00,0.6501,0.6501,0.64995,0.64995,12500000.0
2008-09-16 07:39:00,0.6499,0.6499,0.6497,0.6498,47000000.0
2008-09-16 07:40:00,0.6498,0.6498,0.6498,0.6498,3400000.0
2008-09-16 07:41:00,0.6498,0.65005,0.6498,0.65005,25200000.0
2008-09-16 07:42:00,0.65005,0.65025,0.65005,0.6502,14000000.0
2008-09-16 07:43:00,0.65025,0.65055,0.6502,0.6504,61600000.0
2008-09-16 07:44:00,0.65035,0.6507,0.6503,0.65065,151400000.0
2008-09-16 07:45:00,0.65075,0.6511,0.65065,0.65105,113400001.0
2008-09-16 07:46:00,0.65105,0.65115,0.65105,0.65115,4200000.0
2008-09-16 07:47:00,0.6511,0.65115,0.65105,0.65115,15400000.0
2008-09-16 07:48:00,0.65115,0.65115,0.651,0.65105,9800000.0
2008-09-16 07:49:00,0.651,0.65105,0.6506,0.6507,42000000.0
2008-09-16 07:50:00,0.6507,0.6508,0.6502,0.6505,156600002.0
2008-09-16 07:51:00,0.6505,0.6508,0.6505,0.6506,175900002.0
2008-09-16 07:52:00,0.6506,0.6506,0.65005,0.65045,105400000.0
2008-09-16 07:53:00,0.6506,0.6506,0.6506,0.6506,64500000.0
2008-09-16 07:54:00,0.6506,0.6506,0.6506,0.6506,22500000.0
2008-09-16 07:55:00,0.6506,0.6506,0.6506,0.6506,7500000.0
2008-09-16 07:56:00,0.6506,0.6506,0.6506,0.6506,30000000.0
2008-09-16 07:57:00,0.6506,0.6506,0.6506,0.6506,30000000.0
2008-09-16 07:58:00,0.6506,0.6507,0.6506,0.65065,105400004.0
2008-09-16 07:59:00,0.65065,0.65095,0.6506,0.65095,82500000.0
2008-09-16 08:00:00,0.65095,0.6511,0.65095,0.65105,28200000.0
2008-09-16 08:01:00,0.6513,0.6518,0.6513,0.6515,173600002.0
2008-09-16 08:02:00,0.6515,0.652,0.6515,0.652,24200000.0
2008-09-16 08:03:00,0.652,0.652,0.6509,0.651,233100000.0
2008-09-16 08:04:00,0.651,0.65135,0.6502,0.65055,149200000.0
2008-09-16 08:05:00,0.6507,0.65095,0.6505,0.65065,132800001.0
2008-09-16 08:06:00,0.6508,0.6509,0.6506,0.65085,79300000.0
2008-09-16 08:07:00,0.65085,0.65145,0.65085,0.6511,69000000.0
2008-09-16 08:08:00,0.65105,0.65105,0.651,0.651,5400000.0
2008-09-16 08:09:00,0.651,0.6511,0.65065,0.65075,81500000.0
2008-09-16 08:10:00,0.65065,0.6507,0.6505,0.6505,47000000.0
2008-09-16 08:11:00,0.6504,0.65045,0.6502,0.65025,17800000.0
2008-09-16 08:12:00,0.65025,0.65035,0.6502,0.65025,96600000.0
2008-09-16 08:13:00,0.65025,0.65025,0.6501,0.6502,50000000.0
2008-09-16 08:14:00,0.6502,0.6502,0.6501,0.6501,35800000.0
2008-09-16 08:15:00,0.6501,0.6502,0.65005,0.65005,89400000.0
2008-09-16 08:16:00,0.65,0.65025,0.65,0.65025,105400000.0
2008-09-16 08:17:00,0.6503,0.6504,0.6503,0.6504,44800000.0
2008-09-16 08:18:00,0.6504,0.6504,0.65015,0.65015,16200000.0
2008-09-16 08:19:00,0.65015,0.65015,0.65015,0.65015,1400000.0
2008-09-16 08:20:00,0.65025,0.65025,0.6502,0.6502,30100000.0
2008-09-16 08:21:00,0.65015,0.65045,0.65015,0.65045,36300000.0
2008-09-16 08:22:00,0.6504,0.65065,0.6504,0.65065,174900000.0
2008-09-16 08:23:00,0.6507,0.6511,0.6506,0.651,203600000.0
2008-09-16 08:24:00,0.651,0.651,0.6504,0.65065,46200000.0
2008-09-16 08:25:00,0.65055,0.651,0.65055,0.65075,99400001.0
2008-09-16 08:26:00,0.65085,0.651,0.6505,0.651,128000001.0
2008-09-16 08:27:00,0.6509,0.65205,0.6509,0.6516,206600000.0
2008-09-16 08:28:00,0.6515,0.6515,0.65115,0.6513,67800000.0
2008-09-16 08:29:00,0.6513,0.6513,0.6512,0.6512,28900000.0
2008-09-16 08:30:00,0.6512,0.6514,0.65085,0.6512,104400000.0
2008-09-16 08:31:00,0.6512,0.6512,0.6512,0.6512,26700000.0
2008-09-16 08:32:00,0.6512,0.6512,0.6512,0.6512,78800000.0
2008-09-16 08:33:00,0.65115,0.6513,0.65115,0.65115,99600000.0
2008-09-16 08:34:00,0.65125,0.6514,0.6512,0.65135,59000000.0
2008-09-16 08:35:00,0.6513,0.6513,0.65125,0.65125,7600000.0
2008-09-16 08:36:00,0.6512,0.6513,0.65115,0.6512,73800000.0
2008-09-16 08:37:00,0.6512,0.6512,0.651,0.65115,93000000.0
2008-09-16 08:38:00,0.65115,0.6514,0.6511,0.6513,167900000.0
2008-09-16 08:39:00,0.65145,0.65145,0.6513,0.6513,220200000.0
2008-09-16 08:40:00,0.6513,0.6514,0.6513,0.6514,53800000.0
2008-09-16 08:41:00,0.65135,0.6514,0.6509,0.6509,49600000.0
2008-09-16 08:42:00,0.6509,0.65115,0.6509,0.6511,23800000.0
2008-09-16 08:43:00,0.65115,0.6513,0.6511,0.65115,30100000.0
2008-09-16 08:44:00,0.65115,0.65115,0.65105,0.65105,51100000.0
2008-09-16 08:45:00,0.6511,0.6512,0.65105,0.65115,15000000.0
2008-09-16 08:46:00,0.6512,0.6514,0.6512,0.6514,47600000.0
2008-09-16 08:47:00,0.6513,0.6513,0.6511,0.6512,64300000.0
2008-09-16 08:48:00,0.6512,0.6513,0.6509,0.6509,27000000.0
2008-09-16 08:49:00,0.6509,0.651,0.6507,0.65085,99000000.0
2008-09-16 08:50:00,0.6507,0.651,0.6506,0.6508,110900000.0
2008-09-16 08:51:00,0.65075,0.6513,0.65045,0.6506,145700000.0
2008-09-16 08:52:00,0.65055,0.65065,0.65055,0.6506,108500000.0
2008-09-16 08:53:00,0.6506,0.6509,0.6501,0.6501,188700000.0
2008-09-16 08:54:00,0.6501,0.6505,0.6501,0.6504,266400000.0
2008-09-16 08:55:00,0.6504,0.65045,0.64995,0.64995,129400000.0
2008-09-16 08:56:00,0.64995,0.65005,0.64985,0.64995,109300000.0
2008-09-16 08:57:00,0.64995,0.6502,0.6499,0.6502,130800000.0
2008-09-16 08:58:00,0.6501,0.6506,0.6501,0.6506,56800000.0
2008-09-16 08:59:00,0.6506,0.6509,0.6501,0.65015,113600000.0
2008-09-16 09:00:00,0.6501,0.6505,0.6501,0.6501,198700000.0
2008-09-16 09:01:00,0.6501,0.65015,0.6501,0.6501,39800000.0
2008-09-16 09:02:00,0.6501,0.6501,0.6501,0.6501,14000000.0
2008-09-16 09:03:00,0.6501,0.6501,0.6501,0.6501,25000000.0
2008-09-16 09:04:00,0.6501,0.6501,0.6501,0.6501,23500000.0
2008-09-16 09:05:00,0.6501,0.65065,0.6501,0.65035,122400000.0
2008-09-16 09:06:00,0.6504,0.65055,0.6503,0.65045,184300000.0
2008-09-16 09:07:00,0.65055,0.65075,0.65045,0.65075,101600000.0
2008-09-16 09:08:00,0.6508,0.6514,0.65075,0.6514,163500000.0
2008-09-16 09:09:00,0.6514,0.65145,0.651,0.65115,104200000.0
2008-09-16 09:10:00,0.6511,0.6515,0.6508,0.6511,213500000.0
2008-09-16 09:11:00,0.6511,0.6511,0.6505,0.6505,106700000.0
2008-09-16 09:12:00,0.65045,0.65055,0.6503,0.6504,115500000.0
2008-09-16 09:13:00,0.65035,0.6505,0.6503,0.65035,100700000.0
2008-09-16 09:14:00,0.65035,0.65055,0.6502,0.6502,118100000.0
2008-09-16 09:15:00,0.6502,0.6502,0.6494,0.6496,155300000.0
2008-09-16 09:16:00,0.6496,0.6501,0.6495,0.6495,276700000.0
2008-09-16 09:17:00,0.6496,0.6497,0.64915,0.64915,146900000.0
2008-09-16 09:18:00,0.64915,0.6493,0.64885,0.64885,153400000.0
2008-09-16 09:19:00,0.64885,0.6492,0.64875,0.6491,198600000.0
2008-09-16 09:20:00,0.64915,0.64935,0.649,0.64905,138100000.0
2008-09-16 09:21:00,0.64905,0.64905,0.64875,0.64885,75100000.0
2008-09-16 09:22:00,0.64885,0.649,0.64885,0.64895,41600000.0
2008-09-16 09:23:00,0.64895,0.64895,0.64875,0.6488,45500000.0
2008-09-16 09:24:00,0.6488,0.649,0.6488,0.6489,50500000.0
2008-09-16 09:25:00,0.6489,0.64995,0.6489,0.64975,248700000.0
2008-09-16 09:26:00,0.6498,0.64985,0.6496,0.6496,101200000.0
2008-09-16 09:27:00,0.6496,0.6497,0.6495,0.6495,83000000.0
2008-09-16 09:28:00,0.6495,0.6495,0.64945,0.64945,11100000.0
2008-09-16 09:29:00,0.64945,0.64945,0.649,0.649,109600000.0
2008-09-16 09:30:00,0.649,0.649,0.64865,0.64885,101400000.0
2008-09-16 09:31:00,0.6488,0.649,0.6488,0.64895,248900000.0
2008-09-16 09:32:00,0.64895,0.6497,0.6489,0.6494,261200000.0
2008-09-16 09:33:00,0.6494,0.6496,0.6492,0.6493,179600000.0
2008-09-16 09:34:00,0.6493,0.64935,0.6491,0.64935,140800000.0
2008-09-16 09:35:00,0.64935,0.64935,0.64915,0.64925,19200000.0
2008-09-16 09:36:00,0.64925,0.64925,0.649,0.6492,52300000.0
2008-09-16 09:37:00,0.64915,0.6493,0.6491,0.64925,115900000.0
2008-09-16 09:38:00,0.6493,0.6502,0.6493,0.6498,127600000.0
2008-09-16 09:39:00,0.6498,0.65025,0.64945,0.6502,108000000.0
2008-09-16 09:40:00,0.65015,0.6504,0.65,0.6501,54200000.0
2008-09-16 09:41:00,0.6501,0.6502,0.6501,0.6501,123000000.0
2008-09-16 09:42:00,0.6501,0.6509,0.6501,0.65085,163800000.0
2008-09-16 09:43:00,0.6509,0.6514,0.6509,0.6514,81000000.0
2008-09-16 09:44:00,0.6513,0.6513,0.651,0.6512,229400000.0
2008-09-16 09:45:00,0.6512,0.6512,0.6512,0.6512,81000000.0
2008-09-16 09:46:00,0.6512,0.6512,0.65065,0.6512,57400000.0
2008-09-16 09:47:00,0.6512,0.6512,0.6509,0.6512,299700000.0
2008-09-16 09:48:00,0.6512,0.6512,0.6505,0.6508,198400000.0
2008-09-16 09:49:00,0.6509,0.65095,0.6507,0.6508,76800000.0
2008-09-16 09:50:00,0.6508,0.6509,0.65055,0.65055,154400000.0
2008-09-16 09:51:00,0.65055,0.6506,0.65005,0.6505,264200000.0
2008-09-16 09:52:00,0.6504,0.6505,0.65005,0.65005,51900000.0
2008-09-16 09:53:00,0.65,0.65005,0.6498,0.6499,147700000.0
2008-09-16 09:54:00,0.6499,0.6501,0.6499,0.6499,277500000.0
2008-09-16 09:55:00,0.6493,0.64955,0.6491,0.6495,220599999.0
2008-09-16 09:56:00,0.6495,0.64965,0.6495,0.6495,305700000.0
2008-09-16 09:57:00,0.6495,0.65,0.6494,0.64985,340700000.0
2008-09-16 09:58:00,0.64985,0.64985,0.6494,0.64945,122100000.0
2008-09-16 09:59:00,0.64945,0.6497,0.64945,0.6497,106100000.0
2008-09-16 10:00:00,0.6497,0.65015,0.6496,0.6501,170900000.0
2008-09-16 10:01:00,0.65025,0.65045,0.64965,0.6497,133000000.0
2008-09-16 10:02:00,0.6497,0.6498,0.64955,0.6496,77100000.0
2008-09-16 10:03:00,0.6496,0.65005,0.64955,0.65005,81600000.0
2008-09-16 10:04:00,0.65005,0.65025,0.65,0.65015,43700000.0
2008-09-16 10:05:00,0.6501,0.6501,0.6501,0.6501,4300000.0
2008-09-16 10:06:00,0.6501,0.6503,0.65,0.65,59200000.0
2008-09-16 10:07:00,0.65,0.6504,0.64995,0.6502,24600000.0
2008-09-16 10:08:00,0.65025,0.651,0.65015,0.6507,67200000.0
2008-09-16 10:09:00,0.6509,0.6511,0.6507,0.65075,82400000.0
2008-09-16 10:10:00,0.6508,0.6513,0.65045,0.65045,326200004.0
2008-09-16 10:11:00,0.65045,0.6514,0.65025,0.65135,188100000.0
2008-09-16 10:12:00,0.6514,0.65195,0.6514,0.6517,163200000.0
2008-09-16 10:13:00,0.6516,0.6518,0.65075,0.65165,241500000.0
2008-09-16 10:14:00,0.65165,0.65165,0.6509,0.6512,105800000.0
2008-09-16 10:15:00,0.6512,0.6513,0.65075,0.6512,119400000.0
2008-09-16 10:16:00,0.6512,0.6512,0.6508,0.65095,90900000.0
2008-09-16 10:17:00,0.6509,0.6509,0.6508,0.6509,43200000.0
2008-09-16 10:18:00,0.65085,0.65085,0.65045,0.6505,134400000.0
2008-09-16 10:19:00,0.65045,0.65065,0.6499,0.6505,262800000.0
2008-09-16 10:20:00,0.65055,0.65105,0.65055,0.6507,188400004.0
2008-09-16 10:21:00,0.65075,0.65095,0.65055,0.65065,171400000.0
2008-09-16 10:22:00,0.65065,0.6515,0.65065,0.65125,145100000.0
2008-09-16 10:23:00,0.65125,0.6513,0.65115,0.65125,49300000.0
2008-09-16 10:24:00,0.65125,0.6513,0.65045,0.65045,164300000.0
2008-09-16 10:25:00,0.65045,0.651,0.65045,0.65065,158200000.0
2008-09-16 10:26:00,0.6507,0.6511,0.6507,0.65075,120400000.0
2008-09-16 10:27:00,0.65075,0.65095,0.6504,0.6504,150300000.0
2008-09-16 10:28:00,0.6504,0.6506,0.6498,0.6501,230900000.0
2008-09-16 10:29:00,0.65015,0.6506,0.6501,0.6506,64000000.0
2008-09-16 10:30:00,0.6506,0.6506,0.6503,0.65035,47800000.0
2008-09-16 10:31:00,0.6503,0.6504,0.65,0.65,147200000.0
2008-09-16 10:32:00,0.65,0.6502,0.6499,0.6501,130800000.0
2008-09-16 10:33:00,0.6501,0.65015,0.65,0.6501,95200000.0
2008-09-16 10:34:00,0.6501,0.6505,0.6501,0.65045,60500000.0
2008-09-16 10:35:00,0.6504,0.65055,0.6504,0.65045,74000000.0
2008-09-16 10:36:00,0.6505,0.65065,0.6505,0.65055,34700000.0
2008-09-16 10:37:00,0.65055,0.65055,0.6505,0.65055,18000000.0
2008-09-16 10:38:00,0.6505,0.6505,0.64985,0.64985,105800000.0
2008-09-16 10:39:00,0.6499,0.65015,0.64965,0.65005,110700000.0
2008-09-16 10:40:00,0.65005,0.6503,0.64975,0.64995,127600000.0
2008-09-16 10:41:00,0.64995,0.65025,0.64995,0.65,87100000.0
2008-09-16 10:42:00,0.64995,0.6502,0.6498,0.65005,194400000.0
2008-09-16 10:43:00,0.65005,0.65025,0.64995,0.65,196300000.0
2008-09-16 10:44:00,0.65,0.6503,0.65,0.6503,90100000.0
2008-09-16 10:45:00,0.6503,0.6503,0.65015,0.6502,49300000.0
2008-09-16 10:46:00,0.6502,0.6505,0.6502,0.6504,141600000.0
2008-09-16 10:47:00,0.6504,0.6504,0.6502,0.6503,89400000.0
2008-09-16 10:48:00,0.6503,0.6504,0.65025,0.65025,78400000.0
2008-09-16 10:49:00,0.65025,0.65025,0.65025,0.65025,22200000.0
2008-09-16 10:50:00,0.65025,0.65025,0.65025,0.65025,17200000.0
2008-09-16 10:51:00,0.65025,0.65025,0.65025,0.65025,20800000.0
2008-09-16 10:52:00,0.65025,0.65025,0.65025,0.65025,1400000.0
2008-09-16 10:53:00,0.65025,0.65035,0.65015,0.65035,72400000.0
2008-09-16 10:54:00,0.65035,0.65035,0.65015,0.65015,20900000.0
2008-09-16 10:55:00,0.6501,0.6501,0.6499,0.65,69800000.0
2008-09-16 10:56:00,0.65,0.6501,0.6499,0.65005,57300000.0
2008-09-16 10:57:00,0.65005,0.6501,0.6493,0.64995,150700000.0
2008-09-16 10:58:00,0.65005,0.6502,0.64995,0.6502,26800000.0
2008-09-16 10:59:00,0.65025,0.65025,0.6494,0.6499,83900000.0
2008-09-16 11:00:00,0.6499,0.6504,0.6499,0.6504,132900000.0
2008-09-16 11:01:00,0.6504,0.6509,0.65015,0.6502,209800000.0
2008-09-16 11:02:00,0.65015,0.6504,0.65015,0.65025,44700000.0
2008-09-16 11:03:00,0.6502,0.6502,0.6497,0.65,82000000.0
2008-09-16 11:04:00,0.64995,0.64995,0.6497,0.6497,75400000.0
2008-09-16 11:05:00,0.6498,0.6499,0.6497,0.6499,18900000.0
2008-09-16 11:06:00,0.6499,0.6499,0.6497,0.64975,56300000.0
2008-09-16 11:07:00,0.6498,0.6502,0.6498,0.6501,109900000.0
2008-09-16 11:08:00,0.6501,0.6501,0.65,0.65005,40500000.0
2008-09-16 11:09:00,0.65,0.65005,0.64985,0.65005,72000000.0
2008-09-16 11:10:00,0.65005,0.65025,0.64995,0.64995,57600000.0
2008-09-16 11:11:00,0.64995,0.65015,0.64985,0.6501,120500000.0
2008-09-16 11:12:00,0.6501,0.6501,0.6498,0.64985,80100000.0
2008-09-16 11:13:00,0.64985,0.64995,0.6496,0.64985,136900000.0
2008-09-16 11:14:00,0.6499,0.6501,0.6499,0.65,129300000.0
2008-09-16 11:15:00,0.64995,0.64995,0.6496,0.64975,106900000.0
2008-09-16 11:16:00,0.64965,0.6499,0.6495,0.6495,102700000.0
2008-09-16 11:17:00,0.6495,0.6495,0.64885,0.64945,77600000.0
2008-09-16 11:18:00,0.6493,0.6497,0.6492,0.6497,108000000.0
2008-09-16 11:19:00,0.6497,0.64985,0.6497,0.6498,49000000.0
2008-09-16 11:20:00,0.64985,0.64985,0.6492,0.64965,108400000.0
2008-09-16 11:21:00,0.6496,0.64985,0.6496,0.6497,115700000.0
2008-09-16 11:22:00,0.6497,0.6499,0.6493,0.64965,73700000.0
2008-09-16 11:23:00,0.6497,0.64985,0.64965,0.64985,31400000.0
2008-09-16 11:24:00,0.64985,0.6504,0.64985,0.64995,139900000.0
2008-09-16 11:25:00,0.64995,0.65005,0.64925,0.6498,321600000.0
2008-09-16 11:26:00,0.6498,0.6499,0.64965,0.64975,113700000.0
2008-09-16 11:27:00,0.64975,0.65045,0.64975,0.65025,163500000.0
2008-09-16 11:28:00,0.65025,0.6505,0.65025,0.65045,21100000.0
2008-09-16 11:29:00,0.65045,0.6505,0.65045,0.65045,11200000.0
2008-09-16 11:30:00,0.65045,0.65055,0.64995,0.6505,172600000.0
2008-09-16 11:31:00,0.6505,0.65065,0.6501,0.6501,88800000.0
2008-09-16 11:32:00,0.65035,0.65045,0.6501,0.65045,130800000.0
2008-09-16 11:33:00,0.6505,0.65065,0.6505,0.65065,135200000.0
2008-09-16 11:34:00,0.65065,0.6507,0.6502,0.6505,125600000.0
2008-09-16 11:35:00,0.65055,0.65085,0.65055,0.65085,52900000.0
2008-09-16 11:36:00,0.65085,0.65085,0.6508,0.65085,46800000.0
2008-09-16 11:37:00,0.65085,0.6516,0.6508,0.6513,164000000.0
2008-09-16 11:38:00,0.6513,0.65145,0.6509,0.6512,162500000.0
2008-09-16 11:39:00,0.6512,0.65175,0.6512,0.65175,61500000.0
2008-09-16 11:40:00,0.65175,0.65195,0.651,0.65175,118100000.0
2008-09-16 11:41:00,0.65175,0.65175,0.6508,0.65125,116500000.0
2008-09-16 11:42:00,0.65125,0.65125,0.65065,0.6512,135300000.0
2008-09-16 11:43:00,0.65115,0.6513,0.651,0.651,117500000.0
2008-09-16 11:44:00,0.651,0.65155,0.6505,0.65155,68300000.0
2008-09-16 11:45:00,0.6515,0.65165,0.65115,0.6513,129600000.0
2008-09-16 11:46:00,0.6513,0.65225,0.6512,0.6522,121300000.0
2008-09-16 11:47:00,0.65215,0.65215,0.65185,0.65185,22000000.0
2008-09-16 11:48:00,0.65185,0.6528,0.6518,0.6526,153400000.0
2008-09-16 11:49:00,0.6526,0.65265,0.6526,0.6526,204200000.0
2008-09-16 11:50:00,0.6526,0.65315,0.6526,0.65295,62900000.0
2008-09-16 11:51:00,0.65295,0.65305,0.6529,0.6529,58000000.0
2008-09-16 11:52:00,0.65285,0.65285,0.6524,0.6524,41700000.0
2008-09-16 11:53:00,0.6523,0.65265,0.6522,0.65235,141400000.0
2008-09-16 11:54:00,0.65235,0.65265,0.65235,0.6525,100000000.0
2008-09-16 11:55:00,0.65245,0.6525,0.65225,0.65245,60900000.0
2008-09-16 11:56:00,0.65245,0.65265,0.65245,0.65255,53800000.0
2008-09-16 11:57:00,0.65255,0.6529,0.65255,0.6528,1207100003.0
2008-09-16 11:58:00,0.6528,0.6528,0.6519,0.6521,665499992.0
2008-09-16 11:59:00,0.6521,0.6521,0.6518,0.65195,154600000.0
2008-09-16 12:00:00,0.65195,0.65205,0.65185,0.65205,59500000.0
2008-09-16 12:01:00,0.65195,0.65205,0.65185,0.65195,49700000.0
2008-09-16 12:02:00,0.652,0.65205,0.652,0.65205,20000000.0
2008-09-16 12:03:00,0.6521,0.6521,0.6518,0.6519,47900000.0
2008-09-16 12:04:00,0.6519,0.6519,0.6512,0.6512,130800000.0
2008-09-16 12:05:00,0.65115,0.65125,0.6504,0.65095,120300000.0
2008-09-16 12:06:00,0.651,0.65135,0.65085,0.6509,73600000.0
2008-09-16 12:07:00,0.6509,0.6512,0.6503,0.6503,103200000.0
2008-09-16 12:08:00,0.65045,0.6507,0.6503,0.6507,100300000.0
2008-09-16 12:09:00,0.6507,0.65095,0.6507,0.65095,35700000.0
2008-09-16 12:10:00,0.65095,0.65095,0.65045,0.6506,90500000.0
2008-09-16 12:11:00,0.6506,0.6507,0.6505,0.6506,27100000.0
2008-09-16 12:12:00,0.6505,0.6506,0.6504,0.6504,87400000.0
2008-09-16 12:13:00,0.65055,0.65065,0.6505,0.65055,26600000.0
2008-09-16 12:14:00,0.65055,0.65065,0.6505,0.6506,66100000.0
2008-09-16 12:15:00,0.6507,0.6507,0.6505,0.6507,28200000.0
2008-09-16 12:16:00,0.6507,0.65175,0.6507,0.65175,127600000.0
2008-09-16 12:17:00,0.65175,0.6521,0.65145,0.6515,135000000.0
2008-09-16 12:18:00,0.65145,0.652,0.65145,0.652,139000000.0
2008-09-16 12:19:00,0.652,0.6527,0.6519,0.6527,205100000.0
2008-09-16 12:20:00,0.6527,0.6536,0.6527,0.6536,138200000.0
2008-09-16 12:21:00,0.65365,0.65425,0.65305,0.65305,139200000.0
2008-09-16 12:22:00,0.653,0.6532,0.6526,0.65265,104600000.0
2008-09-16 12:23:00,0.65265,0.65265,0.6525,0.6525,20000000.0
2008-09-16 12:24:00,0.6525,0.6529,0.6525,0.65255,106900000.0
2008-09-16 12:25:00,0.65265,0.65265,0.65235,0.65235,71200000.0
2008-09-16 12:26:00,0.65235,0.65235,0.65225,0.65225,39000000.0
2008-09-16 12:27:00,0.6523,0.6524,0.65225,0.65225,114700000.0
2008-09-16 12:28:00,0.65225,0.6523,0.6519,0.65205,166800000.0
2008-09-16 12:29:00,0.652,0.6523,0.6519,0.65215,117900000.0
2008-09-16 12:30:00,0.65215,0.65215,0.6519,0.652,28500000.0
2008-09-16 12:31:00,0.65195,0.65235,0.65195,0.6521,113999999.0
2008-09-16 12:32:00,0.6521,0.6522,0.65205,0.6522,68100000.0
2008-09-16 12:33:00,0.6522,0.65225,0.6521,0.6522,61900000.0
2008-09-16 12:34:00,0.65225,0.65225,0.65215,0.6522,118000000.0
2008-09-16 12:35:00,0.6522,0.6522,0.65205,0.65205,68200000.0
2008-09-16 12:36:00,0.65205,0.6521,0.65205,0.65205,79800000.0
2008-09-16 12:37:00,0.65205,0.6521,0.6519,0.6519,71500000.0
2008-09-16 12:38:00,0.65185,0.6521,0.65185,0.65185,124200000.0
2008-09-16 12:39:00,0.65185,0.6521,0.6518,0.65185,260300000.0
2008-09-16 12:40:00,0.6519,0.65205,0.65175,0.65185,102500000.0
2008-09-16 12:41:00,0.65185,0.6519,0.65175,0.65175,54000000.0
2008-09-16 12:42:00,0.65185,0.65205,0.6517,0.65205,75900000.0
2008-09-16 12:43:00,0.652,0.65205,0.6518,0.65205,87500000.0
2008-09-16 12:44:00,0.652,0.6521,0.65155,0.6518,146800000.0
2008-09-16 12:45:00,0.6518,0.65205,0.65175,0.6519,205400000.0
2008-09-16 12:46:00,0.65195,0.652,0.6519,0.652,24100000.0
2008-09-16 12:47:00,0.65195,0.65195,0.6518,0.6518,52400000.0
2008-09-16 12:48:00,0.6518,0.6526,0.6518,0.6525,211000000.0
2008-09-16 12:49:00,0.6525,0.6525,0.6525,0.6525,97200000.0
2008-09-16 12:50:00,0.6525,0.6526,0.65235,0.65245,84600000.0
2008-09-16 12:51:00,0.65245,0.65255,0.6524,0.6525,76200000.0
2008-09-16 12:52:00,0.6525,0.6525,0.65235,0.65235,52700000.0
2008-09-16 12:53:00,0.65235,0.6527,0.65235,0.6527,67200000.0
2008-09-16 12:54:00,0.6527,0.6527,0.65225,0.65225,63800000.0
2008-09-16 12:55:00,0.65225,0.65225,0.65185,0.65185,79000000.0
2008-09-16 12:56:00,0.6519,0.652,0.65185,0.652,28700000.0
2008-09-16 12:57:00,0.652,0.65205,0.65175,0.65175,75800000.0
2008-09-16 12:58:00,0.6518,0.652,0.6518,0.652,64500000.0
2008-09-16 12:59:00,0.65195,0.652,0.65175,0.6518,88400000.0
2008-09-16 13:00:00,0.65175,0.6522,0.65175,0.6522,112600000.0
2008-09-16 13:01:00,0.6521,0.6522,0.65195,0.652,59800000.0
2008-09-16 13:02:00,0.652,0.6523,0.6519,0.652,79400000.0
2008-09-16 13:03:00,0.65195,0.6522,0.6518,0.6519,116700000.0
2008-09-16 13:04:00,0.652,0.6522,0.65185,0.652,58500000.0
2008-09-16 13:05:00,0.6521,0.6526,0.6519,0.6525,105300000.0
2008-09-16 13:06:00,0.6525,0.65265,0.6524,0.65265,64700000.0
2008-09-16 13:07:00,0.6526,0.6531,0.6526,0.65305,50700000.0
2008-09-16 13:08:00,0.65305,0.6534,0.65275,0.6529,83700000.0
2008-09-16 13:09:00,0.6529,0.653,0.6521,0.6521,243800000.0
2008-09-16 13:10:00,0.65205,0.65225,0.65205,0.65215,73600000.0
2008-09-16 13:11:00,0.65215,0.65235,0.65215,0.65235,163500000.0
2008-09-16 13:12:00,0.65235,0.6524,0.65215,0.65215,182000000.0
2008-09-16 13:13:00,0.65215,0.6522,0.6513,0.6515,173800000.0
2008-09-16 13:14:00,0.6515,0.6519,0.65135,0.6519,315700000.0
2008-09-16 13:15:00,0.6519,0.6519,0.65175,0.6519,18300000.0
2008-09-16 13:16:00,0.6519,0.652,0.65175,0.65195,57700000.0
2008-09-16 13:17:00,0.652,0.65205,0.65165,0.65175,60900000.0
2008-09-16 13:18:00,0.65175,0.6518,0.65175,0.65175,60000000.0
2008-09-16 13:19:00,0.65175,0.65185,0.6514,0.6518,116600000.0
2008-09-16 13:20:00,0.65175,0.65255,0.65175,0.65235,202200000.0
2008-09-16 13:21:00,0.65235,0.65235,0.652,0.6521,51500000.0
2008-09-16 13:22:00,0.6522,0.65225,0.6515,0.6522,42800000.0
2008-09-16 13:23:00,0.6522,0.65235,0.6522,0.65235,24600000.0
2008-09-16 13:24:00,0.6525,0.6525,0.65245,0.65245,34100000.0
2008-09-16 13:25:00,0.65245,0.6525,0.6516,0.6516,113900000.0
2008-09-16 13:26:00,0.6518,0.65225,0.6518,0.65225,46800000.0
2008-09-16 13:27:00,0.6523,0.65235,0.6521,0.6521,124100000.0
2008-09-16 13:28:00,0.6521,0.6522,0.6521,0.6521,106400000.0
2008-09-16 13:29:00,0.6521,0.65215,0.6521,0.6521,87000000.0
2008-09-16 13:30:00,0.6521,0.6522,0.6521,0.6522,22000000.0
2008-09-16 13:31:00,0.65215,0.65215,0.65205,0.65205,9700000.0
2008-09-16 13:32:00,0.6522,0.6522,0.65205,0.6521,58600000.0
2008-09-16 13:33:00,0.6522,0.65225,0.6522,0.65225,41200000.0
2008-09-16 13:34:00,0.6522,0.65225,0.6522,0.65225,31400000.0
2008-09-16 13:35:00,0.65225,0.65225,0.65215,0.65215,57700000.0
2008-09-16 13:36:00,0.65215,0.6522,0.6521,0.6522,38800000.0
2008-09-16 13:37:00,0.6522,0.6522,0.6512,0.6515,148500000.0
2008-09-16 13:38:00,0.6515,0.6524,0.6515,0.6524,92700000.0
2008-09-16 13:39:00,0.6523,0.65285,0.6523,0.6528,89800000.0
2008-09-16 13:40:00,0.6528,0.6534,0.6528,0.6532,145900000.0
2008-09-16 13:41:00,0.6532,0.6532,0.65235,0.65275,85000000.0
2008-09-16 13:42:00,0.6528,0.6528,0.6522,0.6525,54700000.0
2008-09-16 13:43:00,0.6525,0.6525,0.6523,0.6525,76000000.0
2008-09-16 13:44:00,0.65255,0.65255,0.65255,0.65255,1400000.0
2008-09-16 13:45:00,0.6525,0.65255,0.6521,0.6523,119600000.0
2008-09-16 13:46:00,0.6523,0.6523,0.65215,0.65215,40900000.0
2008-09-16 13:47:00,0.6522,0.65235,0.65215,0.6523,57800000.0
2008-09-16 13:48:00,0.65199,0.6522,0.65168,0.6522,124000000.0
2008-09-16 13:49:00,0.6525,0.65315,0.65235,0.6531,78200000.0
2008-09-16 13:50:00,0.6531,0.6532,0.6531,0.6532,12000000.0
2008-09-16 13:51:00,0.6532,0.6532,0.6532,0.6532,6000000.0
2008-09-16 13:52:00,0.6532,0.6535,0.6532,0.6535,15100000.0
2008-09-16 13:53:00,0.65335,0.65335,0.6533,0.6533,9500000.0
2008-09-16 13:54:00,0.6533,0.6536,0.6533,0.6536,90400000.0
2008-09-16 13:55:00,0.6535,0.6536,0.6535,0.6536,7800000.0
2008-09-16 13:56:00,0.6535,0.6536,0.6532,0.6533,76300000.0
2008-09-16 13:57:00,0.6533,0.6534,0.6533,0.6534,66700000.0
2008-09-16 13:58:00,0.6534,0.6535,0.6534,0.6535,60000000.0
2008-09-16 13:59:00,0.6535,0.65375,0.65335,0.65365,183000000.0
2008-09-16 14:00:00,0.65365,0.65365,0.6536,0.6536,9100000.0
2008-09-16 14:01:00,0.6536,0.65365,0.65335,0.65335,25100000.0
2008-09-16 14:02:00,0.6534,0.65375,0.6534,0.65365,61900000.0
2008-09-16 14:03:00,0.6537,0.6544,0.6536,0.6538,234100000.0
2008-09-16 14:04:00,0.6538,0.6546,0.6538,0.6546,160700000.0
2008-09-16 14:05:00,0.6546,0.6547,0.6544,0.6544,133500000.0
2008-09-16 14:06:00,0.6546,0.65485,0.6546,0.6547,157200000.0
2008-09-16 14:07:00,0.6547,0.6548,0.6547,0.6548,44900000.0
2008-09-16 14:08:00,0.65495,0.6557,0.65485,0.65565,85300000.0
2008-09-16 14:09:00,0.65555,0.6556,0.655,0.6552,143600000.0
2008-09-16 14:10:00,0.6553,0.6553,0.6551,0.6552,47300000.0
2008-09-16 14:11:00,0.6552,0.6554,0.6549,0.6552,144100000.0
2008-09-16 14:12:00,0.6552,0.6554,0.6552,0.6554,50900000.0
2008-09-16 14:13:00,0.6555,0.6557,0.6554,0.6554,42500000.0
2008-09-16 14:14:00,0.65545,0.6564,0.65545,0.6564,207100001.0
2008-09-16 14:15:00,0.6564,0.65665,0.65625,0.65645,72400000.0
2008-09-16 14:16:00,0.6565,0.6569,0.6563,0.65645,145700000.0
2008-09-16 14:17:00,0.65645,0.65655,0.65515,0.6556,209600000.0
2008-09-16 14:18:00,0.6556,0.6558,0.6552,0.65545,186000000.0
2008-09-16 14:19:00,0.6555,0.6561,0.65475,0.655,156100000.0
2008-09-16 14:20:00,0.655,0.65535,0.6549,0.6553,74300000.0
2008-09-16 14:21:00,0.6553,0.65565,0.6552,0.6553,65600000.0
2008-09-16 14:22:00,0.65495,0.65555,0.65485,0.6551,92400000.0
2008-09-16 14:23:00,0.65535,0.65595,0.6548,0.6549,200100000.0
2008-09-16 14:24:00,0.6549,0.65525,0.6549,0.65525,42200000.0
2008-09-16 14:25:00,0.6552,0.6552,0.6548,0.65505,123800000.0
2008-09-16 14:26:00,0.65525,0.65525,0.6549,0.6549,40700000.0
2008-09-16 14:27:00,0.6549,0.655,0.6544,0.6546,94900000.0
2008-09-16 14:28:00,0.6547,0.6549,0.6546,0.6549,31900000.0
2008-09-16 14:29:00,0.6549,0.655,0.65395,0.6542,194900000.0
2008-09-16 14:30:00,0.6541,0.6546,0.654,0.6541,140900000.0
2008-09-16 14:31:00,0.6541,0.6541,0.654,0.654,127200000.0
2008-09-16 14:32:00,0.654,0.65425,0.6539,0.654,75000000.0
2008-09-16 14:33:00,0.654,0.654,0.65385,0.6539,38900000.0
2008-09-16 14:34:00,0.6539,0.65425,0.6528,0.653,114900000.0
2008-09-16 14:35:00,0.6529,0.65295,0.6515,0.6521,273000000.0
2008-09-16 14:36:00,0.6522,0.65255,0.6521,0.6522,232400000.0
2008-09-16 14:37:00,0.6522,0.6525,0.652,0.65225,271900000.0
2008-09-16 14:38:00,0.65225,0.6524,0.652,0.652,118000000.0
2008-09-16 14:39:00,0.652,0.652,0.651,0.6511,79600000.0
2008-09-16 14:40:00,0.6511,0.6514,0.6503,0.65105,120200000.0
2008-09-16 14:41:00,0.651,0.6516,0.65095,0.6515,72800000.0
2008-09-16 14:42:00,0.6515,0.6524,0.6515,0.6524,120299999.0
2008-09-16 14:43:00,0.6524,0.65305,0.6524,0.65285,294600000.0
2008-09-16 14:44:00,0.65295,0.654,0.6529,0.65365,141000000.0
2008-09-16 14:45:00,0.6534,0.65395,0.65315,0.6535,139600000.0
2008-09-16 14:46:00,0.6535,0.6559,0.6535,0.6555,173900000.0
2008-09-16 14:47:00,0.65565,0.656,0.65535,0.6555,175900000.0
2008-09-16 14:48:00,0.6555,0.6555,0.6555,0.6555,34700000.0
2008-09-16 14:49:00,0.65545,0.6555,0.65445,0.6545,77300000.0
2008-09-16 14:50:00,0.6544,0.6544,0.6539,0.6539,267600000.0
2008-09-16 14:51:00,0.6539,0.6542,0.6539,0.6539,64700000.0
2008-09-16 14:52:00,0.6539,0.6547,0.6539,0.6542,80900000.0
2008-09-16 14:53:00,0.6542,0.6544,0.6542,0.6542,126300000.0
2008-09-16 14:54:00,0.6543,0.65455,0.6543,0.6543,131200000.0
2008-09-16 14:55:00,0.6543,0.65465,0.65425,0.6544,68800000.0
2008-09-16 14:56:00,0.6544,0.6544,0.6543,0.6544,98800000.0
2008-09-16 14:57:00,0.6539,0.6544,0.65355,0.6537,124000000.0
2008-09-16 14:58:00,0.6537,0.6537,0.6533,0.6533,155600000.0
2008-09-16 14:59:00,0.6533,0.6533,0.6533,0.6533,89600000.0
2008-09-16 15:00:00,0.6533,0.6535,0.6533,0.6533,37200000.0
2008-09-16 15:01:00,0.6533,0.6533,0.6525,0.6526,155800000.0
2008-09-16 15:02:00,0.6526,0.65375,0.6526,0.65375,87800000.0
2008-09-16 15:03:00,0.6539,0.6539,0.6536,0.6537,105500000.0
2008-09-16 15:04:00,0.6537,0.65405,0.6537,0.6537,77500000.0
2008-09-16 15:05:00,0.6537,0.6537,0.6537,0.6537,18200000.0
2008-09-16 15:06:00,0.6537,0.65375,0.6537,0.6537,51700000.0
2008-09-16 15:07:00,0.6538,0.6544,0.6538,0.6542,99600000.0
2008-09-16 15:08:00,0.6542,0.65435,0.6542,0.6542,192800000.0
2008-09-16 15:09:00,0.6542,0.6542,0.6541,0.6541,119500000.0
2008-09-16 15:10:00,0.6541,0.6541,0.6541,0.6541,107800000.0
2008-09-16 15:11:00,0.6541,0.6541,0.6534,0.6534,169800000.0
2008-09-16 15:12:00,0.6534,0.6535,0.6533,0.6535,175900000.0
2008-09-16 15:13:00,0.65355,0.6544,0.65355,0.6541,194900000.0
2008-09-16 15:14:00,0.6541,0.6545,0.654,0.654,180700000.0
2008-09-16 15:15:00,0.654,0.6542,0.6539,0.654,110100000.0
2008-09-16 15:16:00,0.6539,0.654,0.6539,0.6539,29700000.0
2008-09-16 15:17:00,0.654,0.654,0.654,0.654,6300000.0
2008-09-16 15:18:00,0.654,0.6541,0.654,0.6541,8400000.0
2008-09-16 15:19:00,0.654,0.6548,0.654,0.6546,251100000.0
2008-09-16 15:20:00,0.6546,0.6546,0.6545,0.6545,73400000.0
2008-09-16 15:21:00,0.6545,0.6545,0.6537,0.654,179600000.0
2008-09-16 15:22:00,0.65405,0.6541,0.6539,0.6539,152400000.0
2008-09-16 15:23:00,0.6539,0.654,0.6539,0.6539,254400000.0
2008-09-16 15:24:00,0.6539,0.6545,0.6539,0.6545,267900001.0
2008-09-16 15:25:00,0.65435,0.65495,0.6543,0.65495,165600000.0
2008-09-16 15:26:00,0.6549,0.655,0.6549,0.6549,315599997.0
2008-09-16 15:27:00,0.6549,0.6549,0.6548,0.6548,47100000.0
2008-09-16 15:28:00,0.6548,0.6551,0.6548,0.6549,84100000.0
2008-09-16 15:29:00,0.6549,0.6549,0.6539,0.6544,293399999.0
2008-09-16 15:30:00,0.6545,0.6546,0.6545,0.6545,167000000.0
2008-09-16 15:31:00,0.6545,0.6549,0.6545,0.6546,100800000.0
2008-09-16 15:32:00,0.6546,0.6548,0.6546,0.6547,50600000.0
2008-09-16 15:33:00,0.6546,0.6551,0.6546,0.6548,87900000.0
2008-09-16 15:34:00,0.655,0.6554,0.6549,0.6551,117800000.0
2008-09-16 15:35:00,0.6551,0.6558,0.655,0.6554,193300000.0
2008-09-16 15:36:00,0.6555,0.6563,0.6555,0.656,133000000.0
2008-09-16 15:37:00,0.656,0.656,0.656,0.656,27200000.0
2008-09-16 15:38:00,0.656,0.656,0.6559,0.6559,40800000.0
2008-09-16 15:39:00,0.6559,0.656,0.6558,0.6558,28000000.0
2008-09-16 15:40:00,0.6556,0.6559,0.6555,0.6559,62100000.0
2008-09-16 15:41:00,0.6558,0.6563,0.6558,0.6563,69600000.0
2008-09-16 15:42:00,0.6563,0.6567,0.656,0.6563,84800000.0
2008-09-16 15:43:00,0.6563,0.6565,0.6563,0.6564,57000000.0
2008-09-16 15:44:00,0.6564,0.6564,0.6559,0.6562,95200001.0
2008-09-16 15:45:00,0.6562,0.657,0.6562,0.657,85900000.0
2008-09-16 15:46:00,0.6572,0.6578,0.6572,0.6577,154300000.0
2008-09-16 15:47:00,0.6579,0.6582,0.65705,0.6571,176100001.0
2008-09-16 15:48:00,0.6571,0.6575,0.6571,0.6575,119500000.0
2008-09-16 15:49:00,0.6575,0.6576,0.6575,0.6575,47800000.0
2008-09-16 15:50:00,0.6575,0.6582,0.6574,0.6582,115500000.0
2008-09-16 15:51:00,0.6582,0.6584,0.658,0.6581,132000000.0
2008-09-16 15:52:00,0.6581,0.6581,0.65745,0.6576,123100000.0
2008-09-16 15:53:00,0.6576,0.6576,0.65685,0.6572,111900000.0
2008-09-16 15:54:00,0.6572,0.6573,0.6572,0.6573,24400000.0
2008-09-16 15:55:00,0.6573,0.6573,0.6563,0.6563,95000000.0
2008-09-16 15:56:00,0.6565,0.6566,0.6561,0.6564,65900000.0
2008-09-16 15:57:00,0.6564,0.65665,0.6563,0.65665,167700000.0
2008-09-16 15:58:00,0.65665,0.65685,0.6564,0.65655,119000000.0
2008-09-16 15:59:00,0.65655,0.657,0.65655,0.657,104400000.0
2008-09-16 16:00:00,0.6571,0.6571,0.657,0.6571,8500000.0
2008-09-16 16:01:00,0.6571,0.65725,0.6569,0.6572,55200000.0
2008-09-16 16:02:00,0.6572,0.6574,0.6572,0.6573,78400000.0
2008-09-16 16:03:00,0.6573,0.6575,0.6573,0.6575,56900000.0
2008-09-16 16:04:00,0.6575,0.658,0.6574,0.6578,70000001.0
2008-09-16 16:05:00,0.6578,0.6584,0.6578,0.6582,98100002.0
2008-09-16 16:06:00,0.65825,0.6584,0.65825,0.65825,78600000.0
2008-09-16 16:07:00,0.6583,0.6584,0.6582,0.6582,50800000.0
2008-09-16 16:08:00,0.6582,0.6582,0.6577,0.6578,46100000.0
2008-09-16 16:09:00,0.6578,0.6578,0.65695,0.6571,128800000.0
2008-09-16 16:10:00,0.6571,0.6577,0.6571,0.6576,59500000.0
2008-09-16 16:11:00,0.6577,0.6579,0.65715,0.6575,146400000.0
2008-09-16 16:12:00,0.6575,0.65765,0.65715,0.6574,210400000.0
2008-09-16 16:13:00,0.6574,0.65775,0.6571,0.6573,66500000.0
2008-09-16 16:14:00,0.6573,0.6579,0.6573,0.6579,62400000.0
2008-09-16 16:15:00,0.6579,0.65835,0.6577,0.6577,184600000.0
2008-09-16 16:16:00,0.6581,0.6581,0.6577,0.6577,34200000.0
2008-09-16 16:17:00,0.6581,0.6581,0.6571,0.6573,181700000.0
2008-09-16 16:18:00,0.65725,0.65755,0.6569,0.6571,138700000.0
2008-09-16 16:19:00,0.65725,0.65765,0.6568,0.657,100100000.0
2008-09-16 16:20:00,0.657,0.6575,0.6569,0.65745,123300000.0
2008-09-16 16:21:00,0.65755,0.6579,0.6574,0.6578,236500000.0
2008-09-16 16:22:00,0.6578,0.6578,0.6575,0.6578,42600000.0
2008-09-16 16:23:00,0.6575,0.65805,0.657,0.65735,76700000.0
2008-09-16 16:24:00,0.65735,0.6574,0.657,0.657,151600000.0
2008-09-16 16:25:00,0.657,0.6577,0.65685,0.6571,201700000.0
2008-09-16 16:26:00,0.6571,0.6571,0.6564,0.6569,183800000.0
2008-09-16 16:27:00,0.6569,0.65695,0.65645,0.6568,102500000.0
2008-09-16 16:28:00,0.6568,0.657,0.6566,0.6567,202000000.0
2008-09-16 16:29:00,0.6567,0.6567,0.656,0.65655,168000000.0
2008-09-16 16:30:00,0.65655,0.6572,0.65655,0.6571,105600000.0
2008-09-16 16:31:00,0.65715,0.6573,0.65715,0.6572,302200004.0
2008-09-16 16:32:00,0.6572,0.6572,0.6564,0.6565,687800035.0
2008-09-16 16:33:00,0.6566,0.6566,0.6559,0.6559,157600000.0
2008-09-16 16:34:00,0.65595,0.6562,0.6554,0.6554,193100000.0
2008-09-16 16:35:00,0.6554,0.6555,0.6547,0.6554,353100000.0
2008-09-16 16:36:00,0.6554,0.6561,0.6554,0.656,73200000.0
2008-09-16 16:37:00,0.656,0.6561,0.6559,0.6559,92800000.0
2008-09-16 16:38:00,0.6559,0.6565,0.6559,0.6565,133300000.0
2008-09-16 16:39:00,0.6565,0.6569,0.6565,0.6567,114900000.0
2008-09-16 16:40:00,0.6567,0.6571,0.6567,0.657,161500000.0
2008-09-16 16:41:00,0.657,0.6573,0.657,0.6572,149100000.0
2008-09-16 16:42:00,0.6572,0.6572,0.6567,0.6571,62400000.0
2008-09-16 16:43:00,0.6571,0.6571,0.6571,0.6571,24000000.0
2008-09-16 16:44:00,0.6571,0.65715,0.6571,0.6571,34000000.0
2008-09-16 16:45:00,0.6571,0.6571,0.657,0.657,32400000.0
2008-09-16 16:46:00,0.657,0.657,0.6564,0.6564,64200000.0
2008-09-16 16:47:00,0.6564,0.6566,0.6562,0.6562,25000000.0
2008-09-16 16:48:00,0.6562,0.6562,0.6551,0.6554,148400000.0
2008-09-16 16:49:00,0.6554,0.6556,0.6554,0.6556,110700000.0
2008-09-16 16:50:00,0.6556,0.65605,0.6556,0.65595,40100000.0
2008-09-16 16:51:00,0.6559,0.656,0.6559,0.65595,42800000.0
2008-09-16 16:52:00,0.65595,0.65595,0.6553,0.6559,37100000.0
2008-09-16 16:53:00,0.6559,0.6565,0.6556,0.6565,155300000.0
2008-09-16 16:54:00,0.6565,0.65705,0.6565,0.65705,124900000.0
2008-09-16 16:55:00,0.6573,0.658,0.6573,0.658,95600000.0
2008-09-16 16:56:00,0.6578,0.658,0.6578,0.6578,53800000.0
2008-09-16 16:57:00,0.6577,0.6578,0.6576,0.6577,81900000.0
2008-09-16 16:58:00,0.6577,0.658,0.65665,0.657,157300000.0
2008-09-16 16:59:00,0.657,0.65725,0.655,0.655,442900017.0
2008-09-16 17:00:00,0.6554,0.6559,0.6549,0.6556,397300015.0
2008-09-16 17:01:00,0.65565,0.6559,0.65495,0.65555,250700000.0
2008-09-16 17:02:00,0.6555,0.6559,0.6555,0.65565,195600000.0
2008-09-16 17:03:00,0.65565,0.6569,0.65565,0.6565,314700000.0
2008-09-16 17:04:00,0.6565,0.65675,0.6562,0.6565,156300000.0
2008-09-16 17:05:00,0.6565,0.6569,0.6565,0.65685,1411699965.0
2008-09-16 17:06:00,0.6569,0.65725,0.65665,0.65725,153400000.0
2008-09-16 17:07:00,0.65715,0.6574,0.65665,0.6572,290300000.0
2008-09-16 17:08:00,0.65715,0.65715,0.6566,0.6571,323600000.0
2008-09-16 17:09:00,0.6571,0.6573,0.6566,0.6567,217700000.0
2008-09-16 17:10:00,0.6567,0.65725,0.6566,0.65725,155500000.0
2008-09-16 17:11:00,0.6572,0.65725,0.6565,0.6567,339400000.0
2008-09-16 17:12:00,0.6567,0.6567,0.6562,0.6567,109000000.0
2008-09-16 17:13:00,0.65689,0.65689,0.6563,0.65642,139900000.0
2008-09-16 17:14:00,0.6567,0.6567,0.65605,0.6561,119100000.0
2008-09-16 17:15:00,0.6561,0.6561,0.6551,0.6551,137300000.0
2008-09-16 17:16:00,0.6551,0.6553,0.6548,0.65515,68600000.0
2008-09-16 17:17:00,0.65515,0.65515,0.6549,0.6549,667899983.0
2008-09-16 17:18:00,0.6549,0.65595,0.6549,0.6559,423399996.0
2008-09-16 17:19:00,0.6559,0.6565,0.6559,0.6565,69900000.0
2008-09-16 17:20:00,0.6565,0.6567,0.6565,0.6567,22800000.0
2008-09-16 17:21:00,0.6567,0.6567,0.6567,0.6567,12000000.0
2008-09-16 17:22:00,0.6568,0.6568,0.6568,0.6568,4800000.0
2008-09-16 17:23:00,0.6568,0.6568,0.6563,0.6564,102600000.0
2008-09-16 17:24:00,0.65645,0.65645,0.6564,0.65645,14000000.0
2008-09-16 17:25:00,0.6564,0.6567,0.6564,0.6566,105500000.0
2008-09-16 17:26:00,0.6566,0.6568,0.65655,0.65655,33000000.0
2008-09-16 17:27:00,0.6567,0.6568,0.6564,0.6566,167800000.0
2008-09-16 17:28:00,0.6567,0.6572,0.6565,0.657,322000000.0
2008-09-16 17:29:00,0.657,0.6573,0.657,0.6573,111600000.0
2008-09-16 17:30:00,0.6572,0.6574,0.657,0.6571,61000000.0
2008-09-16 17:31:00,0.65705,0.6577,0.65705,0.6575,59000000.0
2008-09-16 17:32:00,0.6575,0.6575,0.6574,0.6575,28700000.0
2008-09-16 17:33:00,0.6574,0.6575,0.65715,0.6573,33300000.0
2008-09-16 17:34:00,0.65715,0.6575,0.6571,0.6574,63100000.0
2008-09-16 17:35:00,0.6575,0.6575,0.6574,0.6574,21100000.0
2008-09-16 17:36:00,0.6575,0.6581,0.6575,0.658,61900000.0
2008-09-16 17:37:00,0.65805,0.6581,0.6574,0.6577,90000000.0
2008-09-16 17:38:00,0.65775,0.658,0.6573,0.6575,104400000.0
2008-09-16 17:39:00,0.6575,0.6581,0.6575,0.6581,187400000.0
2008-09-16 17:40:00,0.6579,0.65825,0.6579,0.6582,225900000.0
2008-09-16 17:41:00,0.6582,0.6582,0.6575,0.6578,250800000.0
2008-09-16 17:42:00,0.6578,0.6579,0.6572,0.6572,1296600013.0
2008-09-16 17:43:00,0.65735,0.65735,0.6567,0.6567,128900000.0
2008-09-16 17:44:00,0.6567,0.65695,0.6567,0.6568,79400000.0
2008-09-16 17:45:00,0.65685,0.65725,0.65685,0.657,72300000.0
2008-09-16 17:46:00,0.657,0.6572,0.65695,0.65705,61700000.0
2008-09-16 17:47:00,0.65705,0.65705,0.65645,0.6568,81200000.0
2008-09-16 17:48:00,0.6568,0.657,0.65655,0.65685,111400000.0
2008-09-16 17:49:00,0.65675,0.6573,0.65675,0.6572,96700000.0
2008-09-16 17:50:00,0.6568,0.6572,0.6564,0.6567,102900000.0
2008-09-16 17:51:00,0.6567,0.65675,0.6563,0.6565,104800000.0
2008-09-16 17:52:00,0.6565,0.65825,0.6565,0.65825,191300000.0
2008-09-16 17:53:00,0.6583,0.65855,0.6581,0.6583,119900000.0
2008-09-16 17:54:00,0.6583,0.6583,0.65755,0.6577,133000000.0
2008-09-16 17:55:00,0.6577,0.65795,0.6573,0.65795,129000000.0
2008-09-16 17:56:00,0.65805,0.65805,0.65785,0.6579,82200000.0
2008-09-16 17:57:00,0.65795,0.6581,0.65795,0.65805,20400000.0
2008-09-16 17:58:00,0.6581,0.6581,0.6579,0.6579,27400000.0
2008-09-16 17:59:00,0.65795,0.6581,0.65795,0.6581,9600000.0
2008-09-16 18:00:00,0.6582,0.6585,0.6582,0.6585,4800000.0
2008-09-16 18:01:00,0.6585,0.6585,0.6583,0.6584,17700000.0
2008-09-16 18:02:00,0.65825,0.65825,0.6577,0.6581,199300000.0
2008-09-16 18:03:00,0.6581,0.6585,0.65805,0.6584,77700000.0
2008-09-16 18:04:00,0.6584,0.6585,0.65825,0.6585,50300000.0
2008-09-16 18:05:00,0.6583,0.6584,0.6583,0.6584,11100000.0
2008-09-16 18:06:00,0.6584,0.65855,0.65815,0.65855,87499999.0
2008-09-16 18:07:00,0.6587,0.6593,0.65865,0.6592,145300000.0
2008-09-16 18:08:00,0.6594,0.65945,0.65865,0.65865,200000000.0
2008-09-16 18:09:00,0.65865,0.65935,0.65865,0.65925,188200000.0
2008-09-16 18:10:00,0.65925,0.6595,0.6588,0.6589,116900000.0
2008-09-16 18:11:00,0.6589,0.659,0.6584,0.6584,136300000.0
2008-09-16 18:12:00,0.6584,0.6584,0.6568,0.6579,143900000.0
2008-09-16 18:13:00,0.65795,0.6584,0.6575,0.6577,80500000.0
2008-09-16 18:14:00,0.65775,0.6578,0.6575,0.65765,30100000.0
2008-09-16 18:15:00,0.65765,0.6585,0.6576,0.6585,74000000.0
2008-09-16 18:16:00,0.6585,0.6586,0.65755,0.6576,49800000.0
2008-09-16 18:17:00,0.6576,0.65775,0.6573,0.65775,49900000.0
2008-09-16 18:18:00,0.6577,0.6577,0.6566,0.6566,95600000.0
2008-09-16 18:19:00,0.6566,0.6568,0.6564,0.6568,81200000.0
2008-09-16 18:20:00,0.6568,0.65685,0.6566,0.6567,32800000.0
2008-09-16 18:21:00,0.6568,0.6575,0.6568,0.6573,217900000.0
2008-09-16 18:22:00,0.6573,0.6576,0.6573,0.6576,121300000.0
2008-09-16 18:23:00,0.6576,0.65825,0.6576,0.65815,31600000.0
2008-09-16 18:24:00,0.65805,0.6585,0.658,0.6585,53600000.0
2008-09-16 18:25:00,0.65855,0.65855,0.6585,0.65855,13700000.0
2008-09-16 18:26:00,0.65855,0.65855,0.65855,0.65855,5000000.0
2008-09-16 18:27:00,0.6586,0.65885,0.6586,0.6588,37800000.0
2008-09-16 18:28:00,0.65895,0.6594,0.65845,0.65895,71900000.0
2008-09-16 18:29:00,0.65895,0.659,0.65845,0.65865,45200000.0
2008-09-16 18:30:00,0.6587,0.659,0.6587,0.659,19400000.0
2008-09-16 18:31:00,0.659,0.6593,0.659,0.6591,17900000.0
2008-09-16 18:32:00,0.65915,0.6592,0.65885,0.65885,17900000.0
2008-09-16 18:33:00,0.65885,0.65885,0.65865,0.65865,10700000.0
2008-09-16 18:34:00,0.6587,0.659,0.65865,0.6589,47600000.0
2008-09-16 18:35:00,0.659,0.65905,0.6588,0.6588,18000000.0
2008-09-16 18:36:00,0.6588,0.65905,0.6588,0.65905,35400000.0
2008-09-16 18:37:00,0.65905,0.65905,0.6589,0.65905,12900000.0
2008-09-16 18:38:00,0.65915,0.6594,0.65915,0.6594,11500000.0
2008-09-16 18:39:00,0.6594,0.65965,0.659,0.6591,367000000.0
2008-09-16 18:40:00,0.6591,0.65915,0.6589,0.6591,571200000.0
2008-09-16 18:41:00,0.6591,0.6591,0.65845,0.65865,350600000.0
2008-09-16 18:42:00,0.6591,0.6591,0.6586,0.6591,569100000.0
2008-09-16 18:43:00,0.6591,0.6592,0.6591,0.6592,117600000.0
2008-09-16 18:44:00,0.6592,0.6594,0.659,0.6591,29200000.0
2008-09-16 18:45:00,0.65915,0.6592,0.6589,0.6592,33300000.0
2008-09-16 18:46:00,0.6592,0.6592,0.65895,0.659,51000000.0
2008-09-16 18:47:00,0.659,0.659,0.6589,0.65895,12500000.0
2008-09-16 18:48:00,0.659,0.65905,0.6589,0.6589,13600000.0
2008-09-16 18:49:00,0.6589,0.65905,0.6589,0.6589,28100000.0
2008-09-16 18:50:00,0.65885,0.65885,0.6588,0.6588,9200000.0
2008-09-16 18:51:00,0.6588,0.6588,0.6587,0.6588,58600000.0
2008-09-16 18:52:00,0.6588,0.6588,0.6587,0.6587,8800000.0
2008-09-16 18:53:00,0.65865,0.6587,0.6584,0.65855,21200000.0
2008-09-16 18:54:00,0.6585,0.6586,0.6585,0.65855,4000000.0
2008-09-16 18:55:00,0.6586,0.65965,0.6586,0.6592,142000000.0
2008-09-16 18:56:00,0.6592,0.6594,0.6592,0.6594,50900000.0
2008-09-16 18:57:00,0.6594,0.6594,0.65885,0.6592,57500000.0
2008-09-16 18:58:00,0.6592,0.6592,0.659,0.6592,21400000.0
2008-09-16 18:59:00,0.65915,0.6592,0.65815,0.65895,71600000.0
2008-09-16 19:00:00,0.65895,0.6592,0.6589,0.6592,34400000.0
2008-09-16 19:01:00,0.6592,0.6592,0.6592,0.6592,4600000.0
2008-09-16 19:02:00,0.6592,0.6592,0.65905,0.65905,29500000.0
2008-09-16 19:03:00,0.65905,0.6591,0.659,0.659,14300000.0
2008-09-16 19:04:00,0.659,0.65905,0.6588,0.6588,58500000.0
2008-09-16 19:05:00,0.65875,0.6588,0.6587,0.6587,5200000.0
2008-09-16 19:06:00,0.6587,0.6587,0.6583,0.6584,22700000.0
2008-09-16 19:07:00,0.6584,0.6584,0.6584,0.6584,2600000.0
2008-09-16 19:08:00,0.6584,0.65875,0.6584,0.6587,39600000.0
2008-09-16 19:09:00,0.6587,0.6587,0.6587,0.6587,3700000.0
2008-09-16 19:10:00,0.6587,0.6587,0.65845,0.65845,9100000.0
2008-09-16 19:11:00,0.6585,0.6587,0.6585,0.6587,5000000.0
2008-09-16 19:12:00,0.6587,0.6587,0.6587,0.6587,1000000.0
2008-09-16 19:13:00,0.65856,0.65862,0.65838,0.65838,52100000.0
2008-09-16 19:14:00,0.6588,0.6588,0.65875,0.65875,4000000.0
2008-09-16 19:15:00,0.6587,0.65915,0.6587,0.65915,16100000.0
2008-09-16 19:16:00,0.65915,0.65915,0.65915,0.65915,1000000.0
2008-09-16 19:17:00,0.6592,0.6592,0.65915,0.65915,8800000.0
2008-09-16 19:18:00,0.65915,0.65915,0.65915,0.65915,1000000.0
2008-09-16 19:19:00,0.65877,0.65915,0.65877,0.65915,59400000.0
2008-09-16 19:20:00,0.6591,0.65925,0.6588,0.6589,62200000.0
2008-09-16 19:21:00,0.6589,0.6589,0.6584,0.6585,32300000.0
2008-09-16 19:22:00,0.6586,0.659,0.65855,0.65865,34200000.0
2008-09-16 19:23:00,0.65865,0.65865,0.6585,0.65855,30500000.0
2008-09-16 19:24:00,0.6585,0.65895,0.6585,0.6587,25700000.0
2008-09-16 19:25:00,0.65875,0.6593,0.65875,0.659,231000000.0
2008-09-16 19:26:00,0.659,0.659,0.65845,0.65845,269600004.0
2008-09-16 19:27:00,0.6586,0.6586,0.6586,0.6586,1200000.0
2008-09-16 19:28:00,0.6586,0.659,0.6586,0.659,123600000.0
2008-09-16 19:29:00,0.659,0.659,0.659,0.659,81600000.0
2008-09-16 19:30:00,0.659,0.659,0.659,0.659,224400000.0
2008-09-16 19:31:00,0.6586,0.659,0.65825,0.6585,75900000.0
2008-09-16 19:32:00,0.6585,0.6585,0.6585,0.6585,1200000.0
2008-09-16 19:33:00,0.6587,0.659,0.6585,0.6585,40500000.0
2008-09-16 19:34:00,0.6585,0.6585,0.6585,0.6585,18800000.0
2008-09-16 19:35:00,0.6585,0.6585,0.6585,0.6585,1200000.0
2008-09-16 19:36:00,0.65839,0.65839,0.658,0.6582,206100000.0
2008-09-16 19:37:00,0.6587,0.6589,0.6585,0.6585,12000000.0
2008-09-16 19:38:00,0.6585,0.6585,0.6585,0.6585,2400000.0
2008-09-16 19:39:00,0.6584,0.6585,0.6584,0.6585,2500000.0
2008-09-16 19:40:00,0.6585,0.6585,0.6585,0.6585,10800000.0
2008-09-16 19:41:00,0.65805,0.6582,0.65795,0.6582,13200000.0
2008-09-16 19:42:00,0.6582,0.6582,0.6576,0.6581,30300000.0
2008-09-16 19:43:00,0.6583,0.6583,0.65805,0.65815,9400000.0
2008-09-16 19:44:00,0.65815,0.65815,0.6579,0.65815,12700000.0
2008-09-16 19:45:00,0.6582,0.6582,0.6582,0.6582,3500000.0
2008-09-16 19:46:00,0.6582,0.6582,0.6582,0.6582,1300000.0
2008-09-16 19:47:00,0.65789,0.65821,0.65789,0.65802,83700000.0
2008-09-16 19:48:00,0.6582,0.6582,0.6582,0.6582,1200000.0
2008-09-16 19:49:00,0.658,0.65824,0.65776,0.65801,45300000.0
2008-09-16 19:50:00,0.6582,0.6585,0.6582,0.6583,16400000.0
2008-09-16 19:51:00,0.65835,0.6586,0.6583,0.6585,45300000.0
2008-09-16 19:52:00,0.6585,0.6587,0.65845,0.6587,52000000.0
2008-09-16 19:53:00,0.6588,0.659,0.6588,0.6588,93399998.0
2008-09-16 19:54:00,0.6588,0.65895,0.6588,0.65895,34599998.0
2008-09-16 19:55:00,0.6589,0.659,0.6589,0.659,12100000.0
2008-09-16 19:56:00,0.65863,0.65894,0.65856,0.65882,192900000.0
2008-09-16 19:57:00,0.65895,0.65895,0.65895,0.65895,2100000.0
2008-09-16 19:58:00,0.659,0.65945,0.659,0.65945,16100000.0
2008-09-16 19:59:00,0.6594,0.6595,0.6592,0.6594,23600000.0
2008-09-16 20:00:00,0.6594,0.6594,0.6594,0.6594,1000000.0
2008-09-16 20:01:00,0.65918,0.65928,0.65887,0.65912,76100001.0
2008-09-16 20:02:00,0.6594,0.6594,0.6581,0.6581,33200000.0
2008-09-16 20:03:00,0.65805,0.65815,0.6579,0.6579,42600000.0
2008-09-16 20:04:00,0.65795,0.6588,0.65795,0.6586,68000000.0
2008-09-16 20:05:00,0.6586,0.65875,0.6586,0.6587,13900000.0
2008-09-16 20:06:00,0.6587,0.6587,0.6587,0.6587,1000000.0
2008-09-16 20:07:00,0.65865,0.65865,0.65805,0.65805,35400000.0
2008-09-16 20:08:00,0.6583,0.6585,0.6583,0.6583,6700000.0
2008-09-16 20:09:00,0.6583,0.6585,0.6583,0.65845,10800000.0
2008-09-16 20:10:00,0.65824,0.65882,0.65816,0.65826,35000000.0
2008-09-16 20:11:00,0.6585,0.6585,0.658,0.6582,63600000.0
2008-09-16 20:12:00,0.65815,0.6589,0.65815,0.6586,278200000.0
2008-09-16 20:13:00,0.6586,0.6588,0.6586,0.65875,261400000.0
2008-09-16 20:14:00,0.6587,0.6589,0.6559,0.656,293200000.0
2008-09-16 20:15:00,0.65535,0.6555,0.65185,0.65215,229300000.0
2008-09-16 20:16:00,0.652,0.65377,0.652,0.65325,110000000.0
2008-09-16 20:17:00,0.65245,0.6555,0.65245,0.6546,327500001.0
2008-09-16 20:18:00,0.6548,0.65585,0.6546,0.6549,361800000.0
2008-09-16 20:19:00,0.6551,0.656,0.655,0.65545,125400000.0
2008-09-16 20:20:00,0.65565,0.65565,0.65465,0.65505,46200000.0
2008-09-16 20:21:00,0.65505,0.6553,0.65505,0.6551,69100000.0
2008-09-16 20:22:00,0.6551,0.6551,0.6551,0.6551,138300000.0
2008-09-16 20:23:00,0.6551,0.6551,0.6536,0.6536,81100000.0
2008-09-16 20:24:00,0.6532,0.6537,0.65305,0.6535,210100000.0
2008-09-16 20:25:00,0.6535,0.65465,0.6535,0.6546,31300000.0
2008-09-16 20:26:00,0.65405,0.6542,0.65405,0.6542,54600000.0
2008-09-16 20:27:00,0.6542,0.6544,0.6542,0.6544,19200000.0
2008-09-16 20:28:00,0.65435,0.6546,0.6543,0.6545,76000000.0
2008-09-16 20:29:00,0.6545,0.6545,0.6545,0.6545,6000000.0
2008-09-16 20:30:00,0.6545,0.6546,0.6545,0.6545,8400000.0
2008-09-16 20:31:00,0.6545,0.656,0.6545,0.65575,73800000.0
2008-09-16 20:32:00,0.6555,0.656,0.6554,0.656,13800000.0
2008-09-16 20:33:00,0.656,0.656,0.65525,0.65525,62799999.0
2008-09-16 20:34:00,0.65525,0.65555,0.65525,0.6554,18000000.0
2008-09-16 20:35:00,0.6554,0.6554,0.65495,0.6551,29900000.0
2008-09-16 20:36:00,0.655,0.65505,0.6548,0.6549,16600000.0
2008-09-16 20:37:00,0.65477,0.65479,0.65458,0.65473,29200000.0
2008-09-16 20:38:00,0.655,0.6559,0.655,0.6559,73300000.0
2008-09-16 20:39:00,0.65655,0.65875,0.6563,0.65875,208799998.0
2008-09-16 20:40:00,0.65875,0.6613,0.6575,0.6575,462100000.0
2008-09-16 20:41:00,0.6578,0.65875,0.65745,0.65815,106900000.0
2008-09-16 20:42:00,0.65825,0.6585,0.65805,0.6585,27100000.0
2008-09-16 20:43:00,0.6585,0.6585,0.65785,0.6579,151700000.0
2008-09-16 20:44:00,0.658,0.6584,0.65675,0.6569,265000002.0
2008-09-16 20:45:00,0.6569,0.6581,0.6568,0.6581,68500000.0
2008-09-16 20:46:00,0.6581,0.6584,0.658,0.6581,71400000.0
2008-09-16 20:47:00,0.6581,0.6583,0.6581,0.6582,19400000.0
2008-09-16 20:48:00,0.65825,0.6587,0.658,0.6581,30300000.0
2008-09-16 20:49:00,0.6581,0.6595,0.6581,0.6594,188700000.0
2008-09-16 20:50:00,0.6596,0.6601,0.6596,0.6598,82500000.0
2008-09-16 20:51:00,0.65965,0.65965,0.65795,0.6585,85300000.0
2008-09-16 20:52:00,0.65845,0.659,0.6583,0.6589,92400000.0
2008-09-16 20:53:00,0.6588,0.659,0.6588,0.6588,47300000.0
2008-09-16 20:54:00,0.6588,0.6588,0.6586,0.6587,10800000.0
2008-09-16 20:55:00,0.6588,0.6597,0.6588,0.6592,39500000.0
2008-09-16 20:56:00,0.6591,0.6596,0.6591,0.6594,31800000.0
2008-09-16 20:57:00,0.6594,0.6595,0.6594,0.6594,67200000.0
2008-09-16 20:58:00,0.65965,0.6598,0.65925,0.6598,136300000.0
2008-09-16 20:59:00,0.6597,0.6597,0.6596,0.6596,6200000.0
2008-09-16 21:00:00,0.6596,0.6596,0.6595,0.6596,4800000.0
2008-09-16 21:01:00,0.6597,0.6597,0.6593,0.6593,26400000.0
2008-09-16 21:02:00,0.6593,0.6593,0.6591,0.6593,78100000.0
2008-09-16 21:03:00,0.6593,0.6593,0.6591,0.6591,116400000.0
2008-09-16 21:04:00,0.6591,0.6591,0.6591,0.6591,192000000.0
2008-09-16 21:05:00,0.6591,0.6591,0.6591,0.6591,240000000.0
2008-09-16 21:06:00,0.6591,0.6591,0.6591,0.6591,172800000.0
2008-09-16 21:07:00,0.6591,0.65915,0.6591,0.6591,280600000.0
2008-09-16 21:08:00,0.6591,0.65955,0.6591,0.6591,103700000.0
2008-09-16 21:09:00,0.6591,0.65915,0.6591,0.6591,202600000.0
2008-09-16 21:10:00,0.6591,0.6591,0.6591,0.6591,72000000.0
2008-09-16 21:11:00,0.6591,0.6592,0.6591,0.6592,205000000.0
2008-09-16 21:12:00,0.65935,0.6596,0.6593,0.6596,82200000.0
2008-09-16 21:13:00,0.6595,0.6595,0.6594,0.6594,59200000.0
2008-09-16 21:14:00,0.6594,0.6594,0.6594,0.6594,168000000.0
2008-09-16 21:15:00,0.6594,0.6595,0.6594,0.6595,82600000.0
2008-09-16 21:16:00,0.6595,0.65985,0.6595,0.65985,43300000.0
2008-09-16 21:17:00,0.6601,0.6605,0.6601,0.6602,166300002.0
2008-09-16 21:18:00,0.6602,0.661,0.66005,0.6607,156900000.0
2008-09-16 21:19:00,0.6607,0.6612,0.6607,0.66115,42900000.0
2008-09-16 21:20:00,0.6612,0.6615,0.6609,0.6613,52699999.0
2008-09-16 21:21:00,0.6615,0.6616,0.6614,0.6615,4800000.0
2008-09-16 21:22:00,0.6614,0.6614,0.6613,0.6613,55000000.0
2008-09-16 21:23:00,0.6613,0.6614,0.66075,0.66075,275100000.0
2008-09-16 21:24:00,0.6609,0.66115,0.66075,0.6609,90000000.0
2008-09-16 21:25:00,0.6605,0.6609,0.6605,0.6609,24800000.0
2008-09-16 21:26:00,0.6609,0.6609,0.6601,0.6602,77600000.0
2008-09-16 21:27:00,0.66015,0.6602,0.66005,0.6602,11700000.0
2008-09-16 21:28:00,0.6602,0.66025,0.66005,0.66015,14700000.0
2008-09-16 21:29:00,0.66015,0.66025,0.66,0.66015,9800000.0
2008-09-16 21:30:00,0.6601,0.6601,0.66,0.66,8000000.0
2008-09-16 21:31:00,0.66,0.6601,0.6596,0.66,72200000.0
2008-09-16 21:32:00,0.6596,0.66,0.6596,0.66,37200000.0
2008-09-16 21:33:00,0.66,0.66,0.65935,0.6595,62000000.0
2008-09-16 21:34:00,0.6595,0.6595,0.6595,0.6595,58800000.0
2008-09-16 21:35:00,0.6595,0.6595,0.6595,0.6595,109200000.0
2008-09-16 21:36:00,0.6595,0.6595,0.6595,0.6595,75600000.0
2008-09-16 21:37:00,0.6595,0.6595,0.6595,0.6595,16800000.0
2008-09-16 21:38:00,0.65911,0.65916,0.659,0.65916,68600000.0
2008-09-16 21:39:00,0.6591,0.65914,0.65884,0.65911,103700000.0
2008-09-16 21:40:00,0.65918,0.6595,0.65906,0.65915,155200000.0
2008-09-16 21:41:00,0.6595,0.6595,0.6585,0.65875,312899998.0
2008-09-16 21:42:00,0.6587,0.65905,0.6587,0.65905,86800000.0
2008-09-16 21:43:00,0.65905,0.65905,0.6588,0.65895,10000000.0
2008-09-16 21:44:00,0.6589,0.6589,0.65865,0.65885,16200000.0
2008-09-16 21:45:00,0.6587,0.6588,0.6585,0.6588,28800000.0
2008-09-16 21:46:00,0.65875,0.65875,0.65875,0.65875,1000000.0
2008-09-16 21:47:00,0.65865,0.65875,0.65855,0.65865,15700000.0
2008-09-16 21:48:00,0.6587,0.6588,0.6587,0.65875,8200000.0
2008-09-16 21:49:00,0.6587,0.65875,0.6586,0.6586,6000000.0
2008-09-16 21:50:00,0.65855,0.6586,0.65855,0.6586,2000000.0
2008-09-16 21:51:00,0.6588,0.65885,0.6587,0.65875,17200000.0
2008-09-16 21:52:00,0.6588,0.65885,0.6588,0.6588,5000000.0
2008-09-16 21:53:00,0.65875,0.6588,0.65875,0.65875,3000000.0
2008-09-16 21:54:00,0.6588,0.6588,0.6588,0.6588,2000000.0
2008-09-16 21:55:00,0.65855,0.65873,0.65845,0.65867,240200000.0
2008-09-16 21:56:00,0.65875,0.65875,0.6587,0.6587,2000000.0
2008-09-16 21:57:00,0.65858,0.65864,0.65835,0.65841,76500000.0
2008-09-16 21:58:00,0.65875,0.65875,0.6586,0.6587,9500000.0
2008-09-16 21:59:00,0.6586,0.6589,0.65855,0.65885,20800000.0
2008-09-16 22:00:00,0.65905,0.66,0.65885,0.6597,114600000.0
2008-09-16 22:01:00,0.65975,0.66045,0.6597,0.66,69000000.0
2008-09-16 22:02:00,0.65995,0.6602,0.65995,0.6602,12700000.0
2008-09-16 22:03:00,0.6602,0.66055,0.65955,0.66055,43200000.0
2008-09-16 22:04:00,0.66035,0.66055,0.66025,0.6604,33400000.0
2008-09-16 22:05:00,0.6604,0.66065,0.6604,0.6604,87000000.0
2008-09-16 22:06:00,0.66045,0.66065,0.6601,0.6606,32500000.0
2008-09-16 22:07:00,0.6606,0.6612,0.6606,0.66105,36000000.0
2008-09-16 22:08:00,0.66105,0.6612,0.66055,0.661,17200000.0
2008-09-16 22:09:00,0.6611,0.66175,0.66105,0.66145,62300000.0
2008-09-16 22:10:00,0.66155,0.6616,0.66155,0.6616,2000000.0
2008-09-16 22:11:00,0.6617,0.6625,0.6617,0.662,17900000.0
2008-09-16 22:12:00,0.6623,0.6626,0.662,0.6623,37800000.0
2008-09-16 22:13:00,0.66235,0.66235,0.6622,0.6622,176900000.0
2008-09-16 22:14:00,0.6622,0.6622,0.66165,0.6619,149400000.0
2008-09-16 22:15:00,0.662,0.66205,0.6618,0.6618,31000000.0
2008-09-16 22:16:00,0.66185,0.6622,0.6618,0.662,40100000.0
2008-09-16 22:17:00,0.66195,0.6621,0.6618,0.6621,19900000.0
2008-09-16 22:18:00,0.6622,0.6622,0.662,0.6622,14100000.0
2008-09-16 22:19:00,0.6622,0.6622,0.6621,0.6621,6000000.0
2008-09-16 22:20:00,0.662,0.66205,0.66195,0.66205,12800000.0
2008-09-16 22:21:00,0.66205,0.66205,0.66195,0.66195,3300000.0
2008-09-16 22:22:00,0.66205,0.6623,0.66205,0.6623,18500000.0
2008-09-16 22:23:00,0.6623,0.6623,0.6621,0.66225,134900000.0
2008-09-16 22:24:00,0.6622,0.66265,0.6622,0.6626,280199997.0
2008-09-16 22:25:00,0.6626,0.6629,0.6625,0.6627,190699998.0
2008-09-16 22:26:00,0.66265,0.6631,0.66265,0.663,109200001.0
2008-09-16 22:27:00,0.66305,0.66315,0.663,0.663,83600000.0
2008-09-16 22:28:00,0.66305,0.6631,0.663,0.663,85500000.0
2008-09-16 22:29:00,0.66285,0.66301,0.66274,0.66292,39900000.0
2008-09-16 22:30:00,0.663,0.6632,0.663,0.663,63800002.0
2008-09-16 22:31:00,0.663,0.663,0.6629,0.6629,58900000.0
2008-09-16 22:32:00,0.6629,0.6629,0.6629,0.6629,36000000.0
2008-09-16 22:33:00,0.6629,0.6629,0.66225,0.6629,148700000.0
2008-09-16 22:34:00,0.6629,0.6629,0.6629,0.6629,24000000.0
2008-09-16 22:35:00,0.66252,0.6627,0.66242,0.66242,33400000.0
2008-09-16 22:36:00,0.6629,0.6629,0.6629,0.6629,24000000.0
2008-09-16 22:37:00,0.6629,0.6629,0.6629,0.6629,54000000.0
2008-09-16 22:38:00,0.66277,0.66287,0.66254,0.66254,9300000.0
2008-09-16 22:39:00,0.6629,0.66295,0.6629,0.66295,8300000.0
2008-09-16 22:40:00,0.6629,0.6629,0.6629,0.6629,85399997.0
2008-09-16 22:41:00,0.6629,0.6629,0.662,0.6622,64700000.0
2008-09-16 22:42:00,0.66215,0.6622,0.6621,0.6621,19000000.0
2008-09-16 22:43:00,0.6621,0.6621,0.6621,0.6621,18000000.0
2008-09-16 22:44:00,0.6621,0.6621,0.6621,0.6621,6000000.0
2008-09-16 22:45:00,0.6621,0.6621,0.662,0.6621,46000000.0
2008-09-16 22:46:00,0.6621,0.6621,0.6606,0.6608,60800000.0
2008-09-16 22:47:00,0.6608,0.6608,0.6608,0.6608,18200000.0
2008-09-16 22:48:00,0.6608,0.6609,0.6608,0.66085,26300000.0
2008-09-16 22:49:00,0.661,0.6613,0.661,0.6613,13300000.0
2008-09-16 22:50:00,0.6614,0.6616,0.6614,0.6616,9600000.0
2008-09-16 22:51:00,0.6615,0.6615,0.66075,0.6612,45400000.0
2008-09-16 22:52:00,0.6612,0.6612,0.66065,0.6608,102000000.0
2008-09-16 22:53:00,0.6608,0.6609,0.6608,0.6609,44900000.0
2008-09-16 22:54:00,0.66054,0.66071,0.66043,0.66071,37800000.0
2008-09-16 22:55:00,0.6609,0.6609,0.6609,0.6609,54000000.0
2008-09-16 22:56:00,0.6609,0.6609,0.6608,0.6608,43200000.0
2008-09-16 22:57:00,0.6608,0.6608,0.6608,0.6608,72000000.0
2008-09-16 22:58:00,0.6608,0.6608,0.6608,0.6608,120000000.0
2008-09-16 22:59:00,0.6608,0.6608,0.6608,0.6608,180000000.0
2008-09-16 23:00:00,0.6608,0.6608,0.6608,0.6608,60000000.0
2008-09-16 23:01:00,0.6608,0.6608,0.6608,0.6608,12000000.0
2008-09-16 23:02:00,0.6608,0.6608,0.6608,0.6608,36000000.0
2008-09-16 23:03:00,0.6599,0.6608,0.6599,0.6608,72900000.0
2008-09-16 23:04:00,0.6608,0.6608,0.6594,0.6594,44500000.0
2008-09-16 23:05:00,0.6596,0.6598,0.6596,0.6598,45600000.0
2008-09-16 23:06:00,0.6598,0.6598,0.6598,0.6598,3600000.0
2008-09-16 23:07:00,0.6598,0.6598,0.6595,0.6595,16800000.0
2008-09-16 23:08:00,0.6595,0.6598,0.6595,0.6598,6500000.0
2008-09-16 23:09:00,0.65975,0.65975,0.6593,0.6594,94199996.0
2008-09-16 23:10:00,0.65955,0.6599,0.65935,0.65965,11500000.0
2008-09-16 23:11:00,0.6598,0.6598,0.6593,0.6595,79099998.0
2008-09-16 23:12:00,0.6594,0.65955,0.6594,0.6594,69399997.0
2008-09-16 23:13:00,0.6594,0.6594,0.6594,0.6594,481199981.0
2008-09-16 23:14:00,0.65955,0.65955,0.6594,0.6595,73999998.0
2008-09-16 23:15:00,0.6594,0.66,0.6587,0.66,49200000.0
2008-09-16 23:16:00,0.66,0.66,0.65995,0.66,6800000.0
2008-09-16 23:17:00,0.65995,0.66,0.6597,0.6599,28200000.0
2008-09-16 23:18:00,0.6599,0.6599,0.6595,0.6596,26700000.0
2008-09-16 23:19:00,0.6596,0.6598,0.6596,0.6598,14700000.0
2008-09-16 23:20:00,0.66,0.66,0.66,0.66,2400000.0
2008-09-16 23:21:00,0.65995,0.66,0.65995,0.66,9600000.0
2008-09-16 23:22:00,0.6602,0.6604,0.66,0.66,50400000.0
2008-09-16 23:23:00,0.6602,0.6604,0.66,0.6602,24100000.0
2008-09-16 23:24:00,0.6602,0.6608,0.6601,0.6605,128800000.0
2008-09-16 23:25:00,0.6605,0.6606,0.6602,0.6602,15600000.0
2008-09-16 23:26:00,0.6603,0.6603,0.6603,0.6603,25200000.0
2008-09-16 23:27:00,0.6603,0.6603,0.6603,0.6603,42000000.0
2008-09-16 23:28:00,0.6603,0.6603,0.6603,0.6603,16800000.0
2008-09-16 23:29:00,0.66006,0.66007,0.65992,0.66,16300000.0
2008-09-16 23:30:00,0.6603,0.6603,0.6603,0.6603,25200000.0
2008-09-16 23:31:00,0.6603,0.6603,0.6603,0.6603,16800000.0
2008-09-16 23:32:00,0.6603,0.6603,0.6603,0.6603,117600000.0
2008-09-16 23:33:00,0.6603,0.6603,0.65885,0.65935,71600000.0
2008-09-16 23:34:00,0.65865,0.6588,0.65865,0.6588,34000000.0
2008-09-16 23:35:00,0.6588,0.6588,0.6576,0.6576,46100000.0
2008-09-16 23:36:00,0.6578,0.6581,0.65725,0.65725,102800000.0
2008-09-16 23:37:00,0.65765,0.6578,0.65705,0.6573,83400000.0
2008-09-16 23:38:00,0.6573,0.6575,0.6571,0.6572,40500000.0
2008-09-16 23:39:00,0.6571,0.65735,0.65695,0.6572,32200000.0
2008-09-16 23:40:00,0.6571,0.65735,0.6571,0.6573,27300000.0
2008-09-16 23:41:00,0.65745,0.65745,0.657,0.6573,12400000.0
2008-09-16 23:42:00,0.6572,0.6574,0.657,0.657,38000000.0
2008-09-16 23:43:00,0.657,0.657,0.6566,0.6566,10800000.0
2008-09-16 23:44:00,0.6566,0.6566,0.6566,0.6566,12000000.0
2008-09-16 23:45:00,0.65585,0.656,0.6553,0.6554,32600000.0
2008-09-16 23:46:00,0.6543,0.65535,0.6543,0.65535,17000000.0
2008-09-16 23:47:00,0.65555,0.6562,0.65545,0.65575,13900000.0
2008-09-16 23:48:00,0.6558,0.6563,0.6558,0.656,11400000.0
2008-09-16 23:49:00,0.6561,0.6563,0.65585,0.65585,8000000.0
2008-09-16 23:50:00,0.65605,0.657,0.65605,0.6567,24700000.0
2008-09-16 23:51:00,0.6567,0.6568,0.6563,0.6568,50400000.0
2008-09-16 23:52:00,0.6566,0.6566,0.6566,0.6566,35200000.0
2008-09-16 23:53:00,0.6567,0.657,0.6567,0.6568,25600000.0
2008-09-16 23:54:00,0.65647,0.65766,0.65613,0.65652,132600000.0
2008-09-16 23:55:00,0.657,0.657,0.6567,0.6568,18900000.0
2008-09-16 23:56:00,0.6568,0.6568,0.6568,0.6568,8400000.0
2008-09-16 23:57:00,0.65687,0.65689,0.65631,0.65668,112300000.0
2008-09-16 23:58:00,0.6568,0.6568,0.6568,0.6568,8400000.0
2008-09-16 23:59:00,0.6568,0.657,0.6568,0.6569,61200000.0
2008-09-17 00:00:00,0.6571,0.6584,0.6571,0.6579,81200000.0
2008-09-17 00:01:00,0.6579,0.6579,0.6579,0.6579,33600000.0
2008-09-17 00:02:00,0.6579,0.6579,0.6579,0.6579,16800000.0
2008-09-17 00:03:00,0.6567,0.6568,0.65609,0.65645,82500000.0
2008-09-17 00:04:00,0.65679,0.6571,0.65626,0.65677,87200000.0
2008-09-17 00:05:00,0.65671,0.65711,0.65657,0.65696,33800000.0
2008-09-17 00:06:00,0.65709,0.65709,0.65641,0.65691,88700000.0
2008-09-17 00:07:00,0.6579,0.6579,0.6574,0.6579,35200000.0
2008-09-17 00:08:00,0.6579,0.6579,0.6579,0.6579,8400000.0
2008-09-17 00:09:00,0.65709,0.65737,0.6568,0.6573,54900000.0
2008-09-17 00:10:00,0.65737,0.6577,0.65706,0.65706,64700000.0
2008-09-17 00:11:00,0.6579,0.6579,0.6579,0.6579,33600000.0
2008-09-17 00:12:00,0.6579,0.6579,0.6579,0.6579,8400000.0
2008-09-17 00:13:00,0.65675,0.65723,0.65675,0.65723,30200000.0
2008-09-17 00:14:00,0.6579,0.6579,0.6579,0.6579,67200000.0
2008-09-17 00:15:00,0.65712,0.65736,0.65712,0.65718,34900000.0
2008-09-17 00:16:00,0.6579,0.6579,0.65725,0.6574,86800000.0
2008-09-17 00:17:00,0.6574,0.6574,0.6574,0.6574,9600000.0
2008-09-17 00:18:00,0.65702,0.65721,0.65694,0.6571,101200000.0
2008-09-17 00:19:00,0.6574,0.6574,0.6574,0.6574,24000000.0
2008-09-17 00:20:00,0.6574,0.6574,0.6564,0.6564,57200000.0
2008-09-17 00:21:00,0.6566,0.6566,0.6554,0.6561,182500000.0
2008-09-17 00:22:00,0.6561,0.6561,0.6561,0.6561,67200000.0
2008-09-17 00:23:00,0.65526,0.65547,0.65482,0.65534,54300000.0
2008-09-17 00:24:00,0.6561,0.6562,0.6561,0.6561,128400000.0
2008-09-17 00:25:00,0.6561,0.6561,0.6561,0.6561,100800000.0
2008-09-17 00:26:00,0.6561,0.6561,0.6561,0.6561,8400000.0
2008-09-17 00:27:00,0.65552,0.6558,0.65537,0.65539,35000000.0
2008-09-17 00:28:00,0.6561,0.6561,0.6561,0.6561,16800000.0
2008-09-17 00:29:00,0.65576,0.65628,0.65561,0.65594,43500000.0
2008-09-17 00:30:00,0.6561,0.6562,0.6561,0.6561,27600000.0
2008-09-17 00:31:00,0.6561,0.6561,0.6561,0.6561,3600000.0
2008-09-17 00:32:00,0.6561,0.6561,0.6561,0.6561,7200000.0
2008-09-17 00:33:00,0.6561,0.6561,0.6561,0.6561,7200000.0
2008-09-17 00:34:00,0.6561,0.6561,0.6561,0.6561,7200000.0
2008-09-17 00:35:00,0.6561,0.6561,0.6561,0.6561,7200000.0
2008-09-17 00:36:00,0.6561,0.6561,0.6561,0.6561,3600000.0
2008-09-17 00:37:00,0.6561,0.6562,0.6561,0.6561,61200000.0
2008-09-17 00:38:00,0.6561,0.6563,0.65545,0.656,253000000.0
2008-09-17 00:39:00,0.656,0.656,0.65595,0.656,111400000.0
2008-09-17 00:40:00,0.656,0.656,0.6559,0.656,107400000.0
2008-09-17 00:41:00,0.65609,0.65615,0.65584,0.65585,20000000.0
2008-09-17 00:42:00,0.656,0.656,0.6559,0.656,46600000.0
2008-09-17 00:43:00,0.656,0.656,0.656,0.656,19200000.0
2008-09-17 00:44:00,0.65615,0.65615,0.65615,0.65615,3000000.0
2008-09-17 00:45:00,0.65635,0.6566,0.65635,0.6566,58400000.0
2008-09-17 00:46:00,0.6566,0.6566,0.6566,0.6566,19200000.0
2008-09-17 00:47:00,0.6566,0.6566,0.6566,0.6566,19200000.0
2008-09-17 00:48:00,0.6566,0.6566,0.6566,0.6566,19200000.0
2008-09-17 00:49:00,0.6566,0.65675,0.6566,0.6566,52600000.0
2008-09-17 00:50:00,0.65665,0.6574,0.65665,0.657,61200000.0
2008-09-17 00:51:00,0.6567,0.657,0.6567,0.657,6600000.0
2008-09-17 00:52:00,0.65695,0.65718,0.65695,0.65707,54200000.0
2008-09-17 00:53:00,0.657,0.65705,0.657,0.65705,24000000.0
2008-09-17 00:54:00,0.657,0.6578,0.657,0.6574,82500000.0
2008-09-17 00:55:00,0.6574,0.6574,0.6569,0.6569,156599999.0
2008-09-17 00:56:00,0.6569,0.6572,0.6569,0.6572,81900000.0
2008-09-17 00:57:00,0.6572,0.6572,0.6571,0.6571,72000001.0
2008-09-17 00:58:00,0.65715,0.6574,0.6571,0.6574,46300001.0
2008-09-17 00:59:00,0.657,0.6576,0.657,0.6574,124700001.0
2008-09-17 01:00:00,0.65708,0.65767,0.65708,0.65755,60500000.0
2008-09-17 01:01:00,0.6574,0.65785,0.657,0.65785,147400000.0
2008-09-17 01:02:00,0.65795,0.65795,0.6572,0.6573,286900000.0
2008-09-17 01:03:00,0.6573,0.6576,0.6573,0.6575,134200001.0
2008-09-17 01:04:00,0.6575,0.6575,0.6575,0.6575,16000000.0
2008-09-17 01:05:00,0.6575,0.6575,0.6575,0.6575,12000000.0
2008-09-17 01:06:00,0.6575,0.6575,0.6575,0.6575,4000000.0
2008-09-17 01:07:00,0.6575,0.6575,0.6565,0.6568,181200000.0
2008-09-17 01:08:00,0.6568,0.657,0.6568,0.657,49800000.0
2008-09-17 01:09:00,0.657,0.657,0.6566,0.6567,287000000.0
2008-09-17 01:10:00,0.6567,0.6569,0.6567,0.6569,51800000.0
2008-09-17 01:11:00,0.6569,0.6571,0.6569,0.6571,182600000.0
2008-09-17 01:12:00,0.6571,0.6571,0.657,0.657,237800000.0
2008-09-17 01:13:00,0.657,0.657,0.657,0.657,11200000.0
2008-09-17 01:14:00,0.657,0.657,0.6569,0.6569,192400000.0
2008-09-17 01:15:00,0.6569,0.657,0.6567,0.6567,165400000.0
2008-09-17 01:16:00,0.65652,0.65664,0.65642,0.65663,101300000.0
2008-09-17 01:17:00,0.6568,0.6569,0.6568,0.6568,26000000.0
2008-09-17 01:18:00,0.6568,0.6568,0.6568,0.6568,5000000.0
2008-09-17 01:19:00,0.6568,0.6568,0.6568,0.6568,7000000.0
2008-09-17 01:20:00,0.6568,0.6569,0.6568,0.6568,54700000.0
2008-09-17 01:21:00,0.6568,0.657,0.6568,0.657,130900000.0
2008-09-17 01:22:00,0.657,0.657,0.657,0.657,17400000.0
2008-09-17 01:23:00,0.657,0.65705,0.657,0.65705,14000000.0
2008-09-17 01:24:00,0.657,0.6571,0.657,0.6571,65500000.0
2008-09-17 01:25:00,0.6571,0.6574,0.6571,0.6574,58200000.0
2008-09-17 01:26:00,0.65728,0.65754,0.65676,0.6573,141900000.0
2008-09-17 01:27:00,0.65735,0.65748,0.65728,0.6573,74100000.0
2008-09-17 01:28:00,0.65755,0.6582,0.65755,0.6576,119700000.0
2008-09-17 01:29:00,0.6577,0.6579,0.657,0.6578,236500000.0
2008-09-17 01:30:00,0.6578,0.658,0.6578,0.658,200000000.0
2008-09-17 01:31:00,0.658,0.6584,0.658,0.6583,201000000.0
2008-09-17 01:32:00,0.6583,0.659,0.6582,0.659,170700000.0
2008-09-17 01:33:00,0.659,0.66,0.6589,0.65905,445700000.0
2008-09-17 01:34:00,0.6594,0.6596,0.6591,0.6594,273600000.0
2008-09-17 01:35:00,0.6594,0.6594,0.65875,0.6594,94400000.0
2008-09-17 01:36:00,0.6594,0.6594,0.65855,0.65855,328700000.0
2008-09-17 01:37:00,0.6585,0.6589,0.65845,0.65855,134000000.0
2008-09-17 01:38:00,0.6585,0.6587,0.6582,0.6583,164000000.0
2008-09-17 01:39:00,0.6582,0.6594,0.6582,0.6593,312899999.0
2008-09-17 01:40:00,0.6593,0.6603,0.65875,0.6599,242200000.0
2008-09-17 01:41:00,0.6597,0.6602,0.6597,0.6602,199500000.0
2008-09-17 01:42:00,0.6602,0.6602,0.65945,0.66,262600000.0
2008-09-17 01:43:00,0.6601,0.6601,0.66,0.6601,101200000.0
2008-09-17 01:44:00,0.6601,0.6606,0.66,0.6601,383500000.0
2008-09-17 01:45:00,0.6602,0.6604,0.6602,0.6604,143800000.0
2008-09-17 01:46:00,0.6604,0.66115,0.6604,0.661,96500000.0
2008-09-17 01:47:00,0.66095,0.661,0.6609,0.66095,26200000.0
2008-09-17 01:48:00,0.66095,0.6614,0.6609,0.66125,214200000.0
2008-09-17 01:49:00,0.66125,0.6615,0.66105,0.66105,83800000.0
2008-09-17 01:50:00,0.6611,0.6611,0.6609,0.6611,129600000.0
2008-09-17 01:51:00,0.6611,0.6611,0.661,0.661,23200000.0
2008-09-17 01:52:00,0.66105,0.6614,0.66095,0.6614,103400000.0
2008-09-17 01:53:00,0.6615,0.6622,0.6614,0.6622,163600000.0
2008-09-17 01:54:00,0.6622,0.6624,0.6622,0.6624,395200000.0
2008-09-17 01:55:00,0.6624,0.6627,0.66165,0.6623,349900000.0
2008-09-17 01:56:00,0.6623,0.6624,0.6621,0.6623,226000000.0
2008-09-17 01:57:00,0.6623,0.6624,0.6623,0.6624,340800000.0
2008-09-17 01:58:00,0.6624,0.6624,0.6623,0.6623,194000000.0
2008-09-17 01:59:00,0.6623,0.6626,0.6623,0.6625,169600000.0
2008-09-17 02:00:00,0.6625,0.6625,0.6624,0.6624,41800000.0
2008-09-17 02:01:00,0.66245,0.66295,0.66245,0.66295,59300000.0
2008-09-17 02:02:00,0.6629,0.663,0.6628,0.6628,186500000.0
2008-09-17 02:03:00,0.66285,0.663,0.6628,0.66295,202300000.0
2008-09-17 02:04:00,0.66295,0.66295,0.6627,0.6628,131200000.0
2008-09-17 02:05:00,0.6628,0.6628,0.6626,0.6626,251700000.0
2008-09-17 02:06:00,0.6626,0.6626,0.6624,0.6625,277900000.0
2008-09-17 02:07:00,0.6625,0.663,0.6625,0.663,173800000.0
2008-09-17 02:08:00,0.663,0.6633,0.6628,0.6629,191900000.0
2008-09-17 02:09:00,0.6631,0.6635,0.6629,0.6635,71700000.0
2008-09-17 02:10:00,0.66395,0.6647,0.66355,0.6646,345600000.0
2008-09-17 02:11:00,0.6647,0.6656,0.664,0.6651,527299999.0
2008-09-17 02:12:00,0.6651,0.6652,0.6648,0.6652,498600000.0
2008-09-17 02:13:00,0.6652,0.6657,0.6652,0.6654,311700000.0
2008-09-17 02:14:00,0.6654,0.66575,0.6654,0.66545,138800000.0
2008-09-17 02:15:00,0.66555,0.666,0.66555,0.6659,234000000.0
2008-09-17 02:16:00,0.6663,0.6679,0.6661,0.6669,435900000.0
2008-09-17 02:17:00,0.6669,0.6669,0.6667,0.6667,142800000.0
2008-09-17 02:18:00,0.6668,0.6669,0.6664,0.6665,240800000.0
2008-09-17 02:19:00,0.6665,0.6665,0.6663,0.6663,69200000.0
2008-09-17 02:20:00,0.6663,0.6663,0.6663,0.6663,7200000.0
2008-09-17 02:21:00,0.6663,0.6663,0.6663,0.6663,19200000.0
2008-09-17 02:22:00,0.6663,0.6663,0.6663,0.6663,48000000.0
2008-09-17 02:23:00,0.6663,0.6663,0.6663,0.6663,40800000.0
2008-09-17 02:24:00,0.6663,0.6663,0.66555,0.6657,24600000.0
2008-09-17 02:25:00,0.6657,0.6657,0.665,0.6655,55700000.0
2008-09-17 02:26:00,0.66505,0.6655,0.6645,0.6646,129700000.0
2008-09-17 02:27:00,0.6644,0.6646,0.66405,0.6644,129600000.0
2008-09-17 02:28:00,0.6644,0.6644,0.664,0.6641,87200000.0
2008-09-17 02:29:00,0.6641,0.6641,0.6637,0.6638,124800000.0
2008-09-17 02:30:00,0.66385,0.664,0.6638,0.6639,88600000.0
2008-09-17 02:31:00,0.6639,0.6641,0.6639,0.6641,94200000.0
2008-09-17 02:32:00,0.6642,0.6642,0.6639,0.6639,140200000.0
2008-09-17 02:33:00,0.6637,0.664,0.6637,0.664,111600000.0
2008-09-17 02:34:00,0.664,0.6641,0.6639,0.6641,51600000.0
2008-09-17 02:35:00,0.6641,0.6642,0.664,0.664,27800000.0
2008-09-17 02:36:00,0.664,0.664,0.664,0.664,2000000.0
2008-09-17 02:37:00,0.664,0.664,0.66375,0.6639,87900000.0
2008-09-17 02:38:00,0.6639,0.6639,0.6639,0.6639,37200000.0
2008-09-17 02:39:00,0.6639,0.6639,0.6639,0.6639,151200000.0
2008-09-17 02:40:00,0.66395,0.664,0.66395,0.664,36400000.0
2008-09-17 02:41:00,0.66405,0.6642,0.664,0.664,79600000.0
2008-09-17 02:42:00,0.664,0.6643,0.664,0.6641,72800000.0
2008-09-17 02:43:00,0.6641,0.6641,0.6641,0.6641,4000000.0
2008-09-17 02:44:00,0.6642,0.6642,0.664,0.664,76200000.0
2008-09-17 02:45:00,0.664,0.664,0.66345,0.66345,24600000.0
2008-09-17 02:46:00,0.6635,0.664,0.6635,0.6639,237900000.0
2008-09-17 02:47:00,0.6639,0.664,0.6637,0.66375,253299998.0
2008-09-17 02:48:00,0.66375,0.6639,0.6636,0.6636,113499998.0
2008-09-17 02:49:00,0.66365,0.6639,0.66345,0.6637,227999999.0
2008-09-17 02:50:00,0.6637,0.6639,0.6637,0.6637,106999999.0
2008-09-17 02:51:00,0.6637,0.6637,0.6637,0.6637,143600000.0
2008-09-17 02:52:00,0.6637,0.6638,0.6637,0.6638,86399999.0
2008-09-17 02:53:00,0.6638,0.66405,0.6638,0.6638,244900000.0
2008-09-17 02:54:00,0.6638,0.6638,0.6637,0.6637,92800001.0
2008-09-17 02:55:00,0.6637,0.6637,0.66285,0.663,305999999.0
2008-09-17 02:56:00,0.663,0.6631,0.6628,0.6628,351599995.0
2008-09-17 02:57:00,0.6628,0.6629,0.6626,0.6626,248399995.0
2008-09-17 02:58:00,0.6627,0.66275,0.6627,0.6627,51200000.0
2008-09-17 02:59:00,0.66275,0.6629,0.66275,0.6629,66800000.0
2008-09-17 03:00:00,0.6629,0.66395,0.6629,0.6636,139400000.0
2008-09-17 03:01:00,0.6637,0.66415,0.6636,0.6641,104000000.0
2008-09-17 03:02:00,0.66415,0.6643,0.66415,0.6642,62000000.0
2008-09-17 03:03:00,0.6642,0.6652,0.6642,0.6652,163400000.0
2008-09-17 03:04:00,0.6651,0.6651,0.6649,0.6649,18200000.0
2008-09-17 03:05:00,0.6649,0.6651,0.6648,0.6649,139300000.0
2008-09-17 03:06:00,0.6649,0.665,0.6649,0.6649,87400000.0
2008-09-17 03:07:00,0.6649,0.6649,0.6649,0.6649,16800000.0
2008-09-17 03:08:00,0.6649,0.6653,0.6648,0.66515,209299998.0
2008-09-17 03:09:00,0.6653,0.6653,0.665,0.665,102000000.0
2008-09-17 03:10:00,0.66525,0.6655,0.6651,0.6655,53200000.0
2008-09-17 03:11:00,0.66475,0.66495,0.66475,0.6649,141200000.0
2008-09-17 03:12:00,0.6649,0.6649,0.6648,0.66485,122900000.0
2008-09-17 03:13:00,0.6649,0.6649,0.6647,0.6647,145200000.0
2008-09-17 03:14:00,0.6647,0.6647,0.6647,0.6647,32000000.0
2008-09-17 03:15:00,0.6647,0.6647,0.66365,0.6643,16900000.0
2008-09-17 03:16:00,0.6643,0.6643,0.66315,0.6637,50700000.0
2008-09-17 03:17:00,0.6633,0.6641,0.6628,0.6641,84100000.0
2008-09-17 03:18:00,0.66405,0.6644,0.66305,0.6633,178900000.0
2008-09-17 03:19:00,0.6633,0.6633,0.6631,0.6632,159600000.0
2008-09-17 03:20:00,0.6632,0.6632,0.6632,0.6632,46800000.0
2008-09-17 03:21:00,0.6632,0.6635,0.6632,0.6635,21400000.0
2008-09-17 03:22:00,0.66295,0.6635,0.66295,0.6634,25600000.0
2008-09-17 03:23:00,0.6635,0.6635,0.6631,0.6634,33400000.0
2008-09-17 03:24:00,0.6635,0.6635,0.66265,0.66275,63400000.0
2008-09-17 03:25:00,0.6628,0.663,0.6627,0.6628,155900000.0
2008-09-17 03:26:00,0.6628,0.6631,0.6627,0.6631,86900000.0
2008-09-17 03:27:00,0.6632,0.6632,0.6632,0.6632,7200000.0
2008-09-17 03:28:00,0.66255,0.6627,0.66255,0.6627,216100000.0
2008-09-17 03:29:00,0.6627,0.66305,0.66255,0.6627,111500000.0
2008-09-17 03:30:00,0.6627,0.6629,0.6627,0.6629,110400000.0
2008-09-17 03:31:00,0.6629,0.6629,0.6629,0.6629,14400000.0
2008-09-17 03:32:00,0.6628,0.6628,0.6626,0.6627,75600000.0
2008-09-17 03:33:00,0.6627,0.6628,0.6626,0.6627,65000000.0
2008-09-17 03:34:00,0.6628,0.6628,0.6627,0.6627,28800000.0
2008-09-17 03:35:00,0.6627,0.6627,0.6624,0.6624,170300000.0
2008-09-17 03:36:00,0.6624,0.6624,0.6622,0.6622,51400000.0
2008-09-17 03:37:00,0.6622,0.66255,0.66205,0.6622,24200000.0
2008-09-17 03:38:00,0.6622,0.6622,0.6622,0.6622,7000000.0
2008-09-17 03:39:00,0.6622,0.6622,0.6622,0.6622,8000000.0
2008-09-17 03:40:00,0.6622,0.6622,0.66145,0.6616,74400000.0
2008-09-17 03:41:00,0.6616,0.6616,0.6616,0.6616,108000000.0
2008-09-17 03:42:00,0.6616,0.6616,0.6616,0.6616,54000000.0
2008-09-17 03:43:00,0.6616,0.6617,0.6616,0.6617,110299999.0
2008-09-17 03:44:00,0.6617,0.66185,0.66145,0.66145,92500000.0
2008-09-17 03:45:00,0.6616,0.6617,0.6615,0.6616,146100000.0
2008-09-17 03:46:00,0.6616,0.6616,0.6616,0.6616,20000000.0
2008-09-17 03:47:00,0.6616,0.66175,0.6616,0.66175,44900000.0
2008-09-17 03:48:00,0.66175,0.66175,0.66175,0.66175,2000000.0
2008-09-17 03:49:00,0.66175,0.6618,0.66175,0.6618,9200000.0
2008-09-17 03:50:00,0.6618,0.6618,0.66175,0.66175,11200000.0
2008-09-17 03:51:00,0.6614,0.6616,0.6613,0.6614,123000000.0
2008-09-17 03:52:00,0.6614,0.6617,0.6614,0.6615,94500000.0
2008-09-17 03:53:00,0.66137,0.66141,0.66107,0.66117,164400000.0
2008-09-17 03:54:00,0.66117,0.66145,0.66117,0.66139,191200000.0
2008-09-17 03:55:00,0.6615,0.66195,0.66145,0.6616,36400000.0
2008-09-17 03:56:00,0.66155,0.6617,0.6615,0.6617,111100000.0
2008-09-17 03:57:00,0.6617,0.6617,0.6617,0.6617,41300000.0
2008-09-17 03:58:00,0.6617,0.6617,0.6617,0.6617,27500000.0
2008-09-17 03:59:00,0.6617,0.6617,0.6617,0.6617,115100000.0
2008-09-17 04:00:00,0.6617,0.6619,0.6617,0.6619,61600000.0
2008-09-17 04:01:00,0.66154,0.66186,0.66144,0.66169,37600000.0
2008-09-17 04:02:00,0.6619,0.662,0.6619,0.662,112300000.0
2008-09-17 04:03:00,0.662,0.6629,0.662,0.6627,443999999.0
2008-09-17 04:04:00,0.6627,0.663,0.6627,0.663,80200000.0
2008-09-17 04:05:00,0.663,0.6636,0.663,0.6632,230300000.0
2008-09-17 04:06:00,0.6631,0.6635,0.6631,0.6635,230800000.0
2008-09-17 04:07:00,0.6635,0.6637,0.66325,0.6634,179300000.0
2008-09-17 04:08:00,0.6634,0.6637,0.6634,0.6637,304700000.0
2008-09-17 04:09:00,0.6637,0.6637,0.6634,0.6634,69200000.0
2008-09-17 04:10:00,0.6634,0.6636,0.6634,0.6635,170600000.0
2008-09-17 04:11:00,0.6635,0.6635,0.6631,0.6632,207900000.0
2008-09-17 04:12:00,0.6632,0.6632,0.6631,0.6632,53200000.0
2008-09-17 04:13:00,0.6632,0.6633,0.6631,0.6631,52000000.0
2008-09-17 04:14:00,0.6632,0.6637,0.6632,0.6636,136200000.0
2008-09-17 04:15:00,0.6636,0.6637,0.6634,0.6634,86600000.0
2008-09-17 04:16:00,0.6634,0.6634,0.6634,0.6634,37800000.0
2008-09-17 04:17:00,0.6634,0.6634,0.66305,0.66305,3200000.0
2008-09-17 04:18:00,0.6633,0.6634,0.6633,0.6634,19200000.0
2008-09-17 04:19:00,0.6634,0.6634,0.6634,0.6634,40000000.0
2008-09-17 04:20:00,0.6634,0.6634,0.6634,0.6634,106200000.0
2008-09-17 04:21:00,0.6634,0.6634,0.66285,0.663,55500000.0
2008-09-17 04:22:00,0.66305,0.6631,0.663,0.663,12500000.0
2008-09-17 04:23:00,0.66305,0.66305,0.66305,0.66305,1000000.0
2008-09-17 04:24:00,0.66286,0.66317,0.66273,0.66313,52900000.0
2008-09-17 04:25:00,0.6631,0.6633,0.66305,0.6631,24000000.0
2008-09-17 04:26:00,0.66305,0.66305,0.663,0.663,12200000.0
2008-09-17 04:27:00,0.66281,0.6631,0.66269,0.66269,117600000.0
2008-09-17 04:28:00,0.6627,0.66301,0.6627,0.66276,42000000.0
2008-09-17 04:29:00,0.66315,0.6632,0.66315,0.6632,11600000.0
2008-09-17 04:30:00,0.6632,0.6633,0.66275,0.6632,38600000.0
2008-09-17 04:31:00,0.6626,0.6631,0.6625,0.6626,32900000.0
2008-09-17 04:32:00,0.6626,0.6626,0.6624,0.6624,219799998.0
2008-09-17 04:33:00,0.6625,0.6625,0.6624,0.6624,97400000.0
2008-09-17 04:34:00,0.6624,0.6625,0.6623,0.6623,136600000.0
2008-09-17 04:35:00,0.6623,0.6623,0.66215,0.6623,144200000.0
2008-09-17 04:36:00,0.66225,0.6624,0.6622,0.6623,276000000.0
2008-09-17 04:37:00,0.6623,0.6623,0.66205,0.6621,65200000.0
2008-09-17 04:38:00,0.6622,0.6622,0.66195,0.66195,148300000.0
2008-09-17 04:39:00,0.66195,0.662,0.66165,0.66165,138900000.0
2008-09-17 04:40:00,0.6616,0.66165,0.661,0.6611,391600000.0
2008-09-17 04:41:00,0.66115,0.66145,0.66115,0.66145,24400000.0
2008-09-17 04:42:00,0.66145,0.66175,0.66145,0.66175,73100000.0
2008-09-17 04:43:00,0.66175,0.662,0.66175,0.662,87500000.0
2008-09-17 04:44:00,0.662,0.66205,0.66195,0.66205,37100000.0
2008-09-17 04:45:00,0.66205,0.66205,0.66195,0.662,34200000.0
2008-09-17 04:46:00,0.662,0.6624,0.66195,0.6624,73600000.0
2008-09-17 04:47:00,0.6624,0.6624,0.6624,0.6624,1200000.0
2008-09-17 04:48:00,0.6624,0.6624,0.6621,0.6624,28100000.0
2008-09-17 04:49:00,0.6625,0.6625,0.6623,0.6623,11400000.0
2008-09-17 04:50:00,0.6623,0.6625,0.66225,0.66225,48400000.0
2008-09-17 04:51:00,0.66225,0.66225,0.6622,0.66225,22500000.0
2008-09-17 04:52:00,0.66225,0.6625,0.66225,0.6625,17600000.0
2008-09-17 04:53:00,0.6625,0.6625,0.6625,0.6625,1200000.0
2008-09-17 04:54:00,0.66185,0.66185,0.66167,0.66167,32400000.0
2008-09-17 04:55:00,0.6625,0.6628,0.66175,0.66175,62200000.0
2008-09-17 04:56:00,0.6619,0.66195,0.6619,0.66195,11500000.0
2008-09-17 04:57:00,0.6619,0.66215,0.66185,0.66185,22700000.0
2008-09-17 04:58:00,0.6618,0.66195,0.6614,0.6614,48500000.0
2008-09-17 04:59:00,0.6614,0.66145,0.66125,0.66125,49600000.0
2008-09-17 05:00:00,0.66125,0.66135,0.66125,0.66135,14200000.0
2008-09-17 05:01:00,0.6613,0.66135,0.6613,0.66135,15600000.0
2008-09-17 05:02:00,0.6613,0.6618,0.66125,0.66125,43400000.0
2008-09-17 05:03:00,0.6614,0.6614,0.6612,0.66125,43700000.0
2008-09-17 05:04:00,0.66125,0.6613,0.66045,0.66055,106499999.0
2008-09-17 05:05:00,0.6605,0.6605,0.6602,0.6602,78500000.0
2008-09-17 05:06:00,0.6602,0.6602,0.6602,0.6602,5000000.0
2008-09-17 05:07:00,0.6602,0.6602,0.65795,0.65905,235400000.0
2008-09-17 05:08:00,0.659,0.6591,0.6585,0.6585,127600000.0
2008-09-17 05:09:00,0.6585,0.65865,0.6585,0.6585,54500000.0
2008-09-17 05:10:00,0.6585,0.6591,0.65845,0.65895,127400000.0
2008-09-17 05:11:00,0.659,0.65975,0.659,0.6597,105000000.0
2008-09-17 05:12:00,0.6597,0.66,0.6596,0.6597,83200000.0
2008-09-17 05:13:00,0.6597,0.6598,0.659,0.6593,157200000.0
2008-09-17 05:14:00,0.65945,0.65945,0.65925,0.65925,10600000.0
2008-09-17 05:15:00,0.6593,0.65955,0.6593,0.65955,49400000.0
2008-09-17 05:16:00,0.65955,0.65955,0.65925,0.6593,133799999.0
2008-09-17 05:17:00,0.65915,0.6594,0.65915,0.65925,71300000.0
2008-09-17 05:18:00,0.65925,0.65925,0.6581,0.6581,263500000.0
2008-09-17 05:19:00,0.65815,0.6584,0.6575,0.6575,377400000.0
2008-09-17 05:20:00,0.6576,0.6582,0.6576,0.6577,203800000.0
2008-09-17 05:21:00,0.65775,0.6578,0.65765,0.6578,47600000.0
2008-09-17 05:22:00,0.6579,0.65805,0.6578,0.65805,203800000.0
2008-09-17 05:23:00,0.6581,0.6583,0.6581,0.6582,54200000.0
2008-09-17 05:24:00,0.6582,0.6584,0.6582,0.6582,48000000.0
2008-09-17 05:25:00,0.6582,0.6582,0.6571,0.6575,40800000.0
2008-09-17 05:26:00,0.65805,0.6582,0.65725,0.6574,104000000.0
2008-09-17 05:27:00,0.6574,0.6576,0.65605,0.65605,439399999.0
2008-09-17 05:28:00,0.6564,0.6569,0.6562,0.6565,137700000.0
2008-09-17 05:29:00,0.6566,0.6571,0.6566,0.6569,321699997.0
2008-09-17 05:30:00,0.6569,0.6579,0.65665,0.6579,314999999.0
2008-09-17 05:31:00,0.6579,0.6579,0.6576,0.6576,89200000.0
2008-09-17 05:32:00,0.6576,0.65785,0.6576,0.65785,21400000.0
2008-09-17 05:33:00,0.658,0.65815,0.658,0.65815,51900000.0
2008-09-17 05:34:00,0.65825,0.6584,0.6582,0.6584,201600000.0
2008-09-17 05:35:00,0.6584,0.6585,0.6581,0.6581,371000002.0
2008-09-17 05:36:00,0.65815,0.65815,0.6579,0.6581,205400000.0
2008-09-17 05:37:00,0.65805,0.65805,0.65785,0.65785,46800000.0
2008-09-17 05:38:00,0.65795,0.6585,0.65795,0.65815,141800000.0
2008-09-17 05:39:00,0.6581,0.6581,0.658,0.6581,119099999.0
2008-09-17 05:40:00,0.6581,0.6582,0.65805,0.6582,63300000.0
2008-09-17 05:41:00,0.6582,0.65835,0.6582,0.65835,16600000.0
2008-09-17 05:42:00,0.65845,0.65845,0.6584,0.65845,12800000.0
2008-09-17 05:43:00,0.6584,0.65845,0.6584,0.65845,11800000.0
2008-09-17 05:44:00,0.6584,0.6594,0.6584,0.6593,49400000.0
2008-09-17 05:45:00,0.659,0.6591,0.659,0.659,94900000.0
2008-09-17 05:46:00,0.659,0.659,0.6589,0.6589,20400000.0
2008-09-17 05:47:00,0.6589,0.6589,0.65795,0.658,108100000.0
2008-09-17 05:48:00,0.65805,0.6582,0.65805,0.65805,45600000.0
2008-09-17 05:49:00,0.6581,0.6585,0.658,0.6585,93400000.0
2008-09-17 05:50:00,0.6585,0.6587,0.6585,0.6586,155500000.0
2008-09-17 05:51:00,0.6586,0.6587,0.6586,0.6587,45600000.0
2008-09-17 05:52:00,0.6587,0.6587,0.6586,0.6587,46800000.0
2008-09-17 05:53:00,0.6587,0.6587,0.65825,0.65825,88800000.0
2008-09-17 05:54:00,0.65825,0.65825,0.6572,0.6572,98400000.0
2008-09-17 05:55:00,0.6573,0.6581,0.6573,0.65775,202400000.0
2008-09-17 05:56:00,0.6578,0.6585,0.6578,0.6581,278500000.0
2008-09-17 05:57:00,0.6581,0.6581,0.65795,0.65795,86699999.0
2008-09-17 05:58:00,0.65795,0.65795,0.65785,0.6579,81900000.0
2008-09-17 05:59:00,0.65795,0.658,0.6579,0.6579,88600000.0
2008-09-17 06:00:00,0.658,0.6586,0.658,0.6586,459799999.0
2008-09-17 06:01:00,0.6586,0.6586,0.6586,0.6586,207600000.0
2008-09-17 06:02:00,0.65865,0.6589,0.65865,0.6588,234800000.0
2008-09-17 06:03:00,0.6588,0.6588,0.6587,0.6588,253000000.0
2008-09-17 06:04:00,0.6588,0.6588,0.6587,0.6587,112400000.0
2008-09-17 06:05:00,0.6587,0.6588,0.6586,0.6588,217099997.0
2008-09-17 06:06:00,0.6588,0.6588,0.6586,0.6586,138499997.0
2008-09-17 06:07:00,0.6586,0.6586,0.65785,0.658,206200000.0
2008-09-17 06:08:00,0.658,0.658,0.65785,0.6579,23600000.0
2008-09-17 06:09:00,0.6579,0.6582,0.65765,0.6577,42800000.0
2008-09-17 06:10:00,0.65765,0.65765,0.65765,0.65765,6000000.0
2008-09-17 06:11:00,0.6577,0.6579,0.6576,0.6579,82300000.0
2008-09-17 06:12:00,0.6579,0.6579,0.65785,0.6579,40900000.0
2008-09-17 06:13:00,0.65783,0.65789,0.65759,0.65767,44800000.0
2008-09-17 06:14:00,0.6579,0.6579,0.6579,0.6579,6400000.0
2008-09-17 06:15:00,0.6579,0.6579,0.6578,0.6578,26800000.0
2008-09-17 06:16:00,0.6578,0.6578,0.6578,0.6578,144000000.0
2008-09-17 06:17:00,0.6578,0.6578,0.6578,0.6578,27000000.0
2008-09-17 06:18:00,0.6578,0.6578,0.6578,0.6578,99000000.0
2008-09-17 06:19:00,0.65729,0.65747,0.65719,0.65719,169600000.0
2008-09-17 06:20:00,0.65795,0.658,0.65795,0.658,25600000.0
2008-09-17 06:21:00,0.658,0.65805,0.658,0.65805,18000000.0
2008-09-17 06:22:00,0.6581,0.6583,0.6581,0.6583,24700000.0
2008-09-17 06:23:00,0.65809,0.65813,0.65771,0.65796,75600000.0
2008-09-17 06:24:00,0.6583,0.6584,0.6581,0.6584,59800000.0
2008-09-17 06:25:00,0.6584,0.6586,0.6584,0.65845,21000000.0
2008-09-17 06:26:00,0.65845,0.65845,0.65845,0.65845,2200000.0
2008-09-17 06:27:00,0.6585,0.65855,0.6584,0.6584,25900000.0
2008-09-17 06:28:00,0.6584,0.65845,0.6584,0.65845,20800000.0
2008-09-17 06:29:00,0.6584,0.6586,0.6583,0.6585,214100000.0
2008-09-17 06:30:00,0.6585,0.6586,0.6579,0.6582,339800000.0
2008-09-17 06:31:00,0.65785,0.6584,0.6575,0.6581,336799999.0
2008-09-17 06:32:00,0.6581,0.6582,0.65745,0.6581,220200000.0
2008-09-17 06:33:00,0.6581,0.6584,0.65785,0.6581,257200000.0
2008-09-17 06:34:00,0.6581,0.6581,0.6581,0.6581,46800000.0
2008-09-17 06:35:00,0.6581,0.6583,0.6576,0.6579,74800000.0
2008-09-17 06:36:00,0.6579,0.6585,0.6579,0.6585,69300000.0
2008-09-17 06:37:00,0.6583,0.65845,0.6583,0.65845,15800000.0
2008-09-17 06:38:00,0.6583,0.65845,0.65815,0.65815,110800000.0
2008-09-17 06:39:00,0.65815,0.65815,0.6579,0.6579,40000000.0
2008-09-17 06:40:00,0.6579,0.65805,0.6579,0.6579,145399999.0
2008-09-17 06:41:00,0.6579,0.6579,0.6578,0.6579,94800000.0
2008-09-17 06:42:00,0.6579,0.658,0.6578,0.658,108099999.0
2008-09-17 06:43:00,0.6581,0.6581,0.6579,0.6579,19400000.0
2008-09-17 06:44:00,0.6579,0.6582,0.6579,0.6582,83499998.0
2008-09-17 06:45:00,0.6582,0.6582,0.6579,0.6579,19400000.0
2008-09-17 06:46:00,0.6579,0.658,0.65735,0.658,131500000.0
2008-09-17 06:47:00,0.658,0.6582,0.658,0.6582,46500000.0
2008-09-17 06:48:00,0.6582,0.6584,0.6582,0.6584,30600000.0
2008-09-17 06:49:00,0.6584,0.6584,0.6583,0.6583,2400000.0
2008-09-17 06:50:00,0.6583,0.6587,0.6583,0.6587,24400000.0
2008-09-17 06:51:00,0.6587,0.6587,0.658,0.658,223600000.0
2008-09-17 06:52:00,0.6581,0.6582,0.658,0.658,236800000.0
2008-09-17 06:53:00,0.65815,0.6585,0.658,0.6585,103100000.0
2008-09-17 06:54:00,0.6585,0.6587,0.6585,0.65865,313399998.0
2008-09-17 06:55:00,0.65885,0.6589,0.65885,0.6589,32800000.0
2008-09-17 06:56:00,0.6589,0.6599,0.6589,0.6598,320200001.0
2008-09-17 06:57:00,0.6598,0.6598,0.6592,0.6593,79100000.0
2008-09-17 06:58:00,0.6594,0.66,0.6594,0.66,164700000.0
2008-09-17 06:59:00,0.66,0.6603,0.66,0.6603,86800000.0
2008-09-17 07:00:00,0.6603,0.6606,0.66015,0.6606,165500000.0
2008-09-17 07:01:00,0.6606,0.6606,0.6598,0.6598,199400000.0
2008-09-17 07:02:00,0.6598,0.6598,0.65895,0.6591,114300000.0
2008-09-17 07:03:00,0.6591,0.6595,0.6591,0.6595,136300000.0
2008-09-17 07:04:00,0.6597,0.65985,0.6592,0.6595,98800000.0
2008-09-17 07:05:00,0.65935,0.6595,0.65935,0.6595,10100000.0
2008-09-17 07:06:00,0.6596,0.6598,0.6596,0.6596,177399998.0
2008-09-17 07:07:00,0.6596,0.6596,0.65945,0.6595,22400000.0
2008-09-17 07:08:00,0.65945,0.65945,0.65945,0.65945,3500000.0
2008-09-17 07:09:00,0.6595,0.6595,0.6594,0.6594,4700000.0
2008-09-17 07:10:00,0.65935,0.65935,0.65915,0.65915,20700000.0
2008-09-17 07:11:00,0.6592,0.6593,0.6592,0.6593,8200000.0
2008-09-17 07:12:00,0.6593,0.6593,0.65925,0.6593,32500000.0
2008-09-17 07:13:00,0.65925,0.65935,0.6592,0.65925,35300000.0
2008-09-17 07:14:00,0.65925,0.65925,0.6592,0.6592,33200000.0
2008-09-17 07:15:00,0.6594,0.6597,0.65915,0.6593,57400000.0
2008-09-17 07:16:00,0.6593,0.65935,0.6593,0.65935,90699999.0
2008-09-17 07:17:00,0.6592,0.6592,0.6592,0.6592,13900000.0
2008-09-17 07:18:00,0.65934,0.65941,0.65877,0.65886,118400000.0
2008-09-17 07:19:00,0.6592,0.6592,0.6592,0.6592,13600000.0
2008-09-17 07:20:00,0.6592,0.65925,0.65855,0.65875,93000000.0
2008-09-17 07:21:00,0.65895,0.65895,0.6586,0.6586,55400000.0
2008-09-17 07:22:00,0.6586,0.6586,0.6579,0.6586,23200000.0
2008-09-17 07:23:00,0.6586,0.6586,0.6586,0.6586,5000000.0
2008-09-17 07:24:00,0.6586,0.6586,0.6586,0.6586,1000000.0
2008-09-17 07:25:00,0.6587,0.65875,0.6585,0.6585,73600000.0
2008-09-17 07:26:00,0.6585,0.6589,0.65825,0.6584,183400000.0
2008-09-17 07:27:00,0.6584,0.6587,0.6583,0.6587,185300000.0
2008-09-17 07:28:00,0.6587,0.6587,0.65825,0.65825,15200000.0
2008-09-17 07:29:00,0.6583,0.6587,0.65825,0.6584,101700000.0
2008-09-17 07:30:00,0.65845,0.6588,0.65825,0.6588,99600000.0
2008-09-17 07:31:00,0.6588,0.6591,0.6588,0.65885,25600000.0
2008-09-17 07:32:00,0.6589,0.6589,0.6589,0.6589,1000000.0
2008-09-17 07:33:00,0.65895,0.6596,0.65895,0.6595,20800000.0
2008-09-17 07:34:00,0.65945,0.65945,0.65945,0.65945,2200000.0
2008-09-17 07:35:00,0.6594,0.6594,0.6594,0.6594,40800000.0
2008-09-17 07:36:00,0.65936,0.65957,0.65875,0.65875,82400000.0
2008-09-17 07:37:00,0.6594,0.6594,0.6591,0.6591,25900000.0
2008-09-17 07:38:00,0.6587,0.65915,0.65855,0.65885,9800000.0
2008-09-17 07:39:00,0.65875,0.65915,0.65875,0.65915,3200000.0
2008-09-17 07:40:00,0.6593,0.6593,0.6593,0.6593,3000000.0
2008-09-17 07:41:00,0.6593,0.6593,0.6593,0.6593,2000000.0
2008-09-17 07:42:00,0.6593,0.6593,0.6593,0.6593,2000000.0
2008-09-17 07:43:00,0.65945,0.6597,0.65945,0.6597,75600000.0
2008-09-17 07:44:00,0.65941,0.65962,0.65863,0.65865,233200000.0
2008-09-17 07:45:00,0.6597,0.6597,0.6597,0.6597,7200000.0
2008-09-17 07:46:00,0.6597,0.6606,0.6591,0.6603,315000000.0
2008-09-17 07:47:00,0.6603,0.6606,0.66025,0.6604,21200000.0
2008-09-17 07:48:00,0.66065,0.6619,0.66065,0.6619,318600002.0
2008-09-17 07:49:00,0.6619,0.6621,0.6615,0.6616,25800000.0
2008-09-17 07:50:00,0.6616,0.6616,0.66085,0.6609,12400000.0
2008-09-17 07:51:00,0.661,0.661,0.661,0.661,3100000.0
2008-09-17 07:52:00,0.661,0.66145,0.66085,0.66145,10600000.0
2008-09-17 07:53:00,0.6611,0.6611,0.66095,0.66095,13500000.0
2008-09-17 07:54:00,0.66145,0.6616,0.66145,0.6616,4000000.0
2008-09-17 07:55:00,0.6616,0.6617,0.6616,0.6616,54800000.0
2008-09-17 07:56:00,0.6616,0.6617,0.66125,0.6613,58100000.0
2008-09-17 07:57:00,0.6613,0.6616,0.6608,0.661,367100000.0
2008-09-17 07:58:00,0.6611,0.6616,0.661,0.66125,89200000.0
2008-09-17 07:59:00,0.6614,0.6619,0.6614,0.6617,166599999.0
2008-09-17 08:00:00,0.6617,0.6617,0.6615,0.6616,166800000.0
2008-09-17 08:01:00,0.6616,0.6616,0.6611,0.66135,77900000.0
2008-09-17 08:02:00,0.66135,0.66135,0.6613,0.6613,9100000.0
2008-09-17 08:03:00,0.6613,0.6613,0.6612,0.6612,11600000.0
2008-09-17 08:04:00,0.6612,0.6612,0.66115,0.66115,14700000.0
2008-09-17 08:05:00,0.66115,0.6612,0.66115,0.6612,4400000.0
2008-09-17 08:06:00,0.66115,0.6612,0.66115,0.66115,6600000.0
2008-09-17 08:07:00,0.6612,0.6613,0.66115,0.6613,78000000.0
2008-09-17 08:08:00,0.6613,0.6621,0.6613,0.6619,168500000.0
2008-09-17 08:09:00,0.6619,0.6629,0.6619,0.6622,135200000.0
2008-09-17 08:10:00,0.66205,0.66375,0.662,0.66305,97600000.0
2008-09-17 08:11:00,0.66305,0.66305,0.6622,0.6626,69600000.0
2008-09-17 08:12:00,0.6626,0.66325,0.6622,0.6631,335700000.0
2008-09-17 08:13:00,0.6631,0.66325,0.663,0.66325,211400000.0
2008-09-17 08:14:00,0.66315,0.6632,0.6631,0.6631,27800000.0
2008-09-17 08:15:00,0.6631,0.6637,0.6629,0.6634,414300000.0
2008-09-17 08:16:00,0.66345,0.6636,0.6632,0.6636,422700000.0
2008-09-17 08:17:00,0.6636,0.6638,0.6632,0.6632,362499999.0
2008-09-17 08:18:00,0.6632,0.6635,0.66285,0.6633,283800000.0
2008-09-17 08:19:00,0.6634,0.6634,0.6629,0.6634,221400000.0
2008-09-17 08:20:00,0.6634,0.6636,0.6634,0.6636,98500000.0
2008-09-17 08:21:00,0.6636,0.6637,0.6636,0.6637,87400000.0
2008-09-17 08:22:00,0.6637,0.6639,0.6635,0.6636,88000000.0
2008-09-17 08:23:00,0.66365,0.6637,0.6636,0.6636,86000000.0
2008-09-17 08:24:00,0.6636,0.6636,0.66325,0.66325,193600000.0
2008-09-17 08:25:00,0.66325,0.6637,0.6632,0.6633,261400000.0
2008-09-17 08:26:00,0.6633,0.6637,0.66315,0.6637,348400000.0
2008-09-17 08:27:00,0.6637,0.6642,0.6637,0.6639,311299997.0
2008-09-17 08:28:00,0.6639,0.6644,0.66375,0.66415,174200000.0
2008-09-17 08:29:00,0.6643,0.6653,0.6643,0.6653,163500000.0
2008-09-17 08:30:00,0.6653,0.6655,0.6648,0.66485,260900000.0
2008-09-17 08:31:00,0.66485,0.66525,0.66485,0.6649,65200000.0
2008-09-17 08:32:00,0.6649,0.665,0.66445,0.6646,223700000.0
2008-09-17 08:33:00,0.6646,0.66485,0.6644,0.66485,179600000.0
2008-09-17 08:34:00,0.6647,0.6653,0.6646,0.66505,163300000.0
2008-09-17 08:35:00,0.66505,0.6655,0.66485,0.66545,189500000.0
2008-09-17 08:36:00,0.66545,0.6664,0.66525,0.6662,145200000.0
2008-09-17 08:37:00,0.6662,0.6663,0.6652,0.66535,153600000.0
2008-09-17 08:38:00,0.66535,0.66545,0.664,0.6645,232800000.0
2008-09-17 08:39:00,0.66445,0.6646,0.6644,0.66455,149899999.0
2008-09-17 08:40:00,0.66455,0.6646,0.66395,0.66445,81100000.0
2008-09-17 08:41:00,0.66445,0.66445,0.6643,0.6644,84100000.0
2008-09-17 08:42:00,0.6644,0.6644,0.66275,0.6628,157900000.0
2008-09-17 08:43:00,0.6628,0.6628,0.6628,0.6628,84000000.0
2008-09-17 08:44:00,0.6629,0.6633,0.6628,0.6633,192400000.0
2008-09-17 08:45:00,0.6633,0.6636,0.6632,0.66335,225600000.0
2008-09-17 08:46:00,0.6633,0.66335,0.6633,0.66335,65000000.0
2008-09-17 08:47:00,0.66345,0.66345,0.66325,0.66325,28100000.0
2008-09-17 08:48:00,0.6633,0.6634,0.66285,0.66285,153200000.0
2008-09-17 08:49:00,0.6628,0.66325,0.66275,0.66325,31600000.0
2008-09-17 08:50:00,0.66325,0.6634,0.6632,0.6633,64200000.0
2008-09-17 08:51:00,0.6633,0.6633,0.6629,0.663,129100000.0
2008-09-17 08:52:00,0.663,0.6633,0.6628,0.6628,83700000.0
2008-09-17 08:53:00,0.6632,0.6632,0.66155,0.6626,110707500.0
2008-09-17 08:54:00,0.6626,0.6626,0.66095,0.6613,190213500.0
2008-09-17 08:55:00,0.6613,0.6624,0.661,0.6624,160100000.0
2008-09-17 08:56:00,0.6624,0.6628,0.6624,0.6627,119800000.0
2008-09-17 08:57:00,0.6627,0.6636,0.6627,0.6636,143100000.0
2008-09-17 08:58:00,0.6636,0.664,0.6635,0.664,114000000.0
2008-09-17 08:59:00,0.664,0.6663,0.664,0.6659,437100000.0
2008-09-17 09:00:00,0.66595,0.6662,0.6656,0.6657,461400000.0
2008-09-17 09:01:00,0.6657,0.66575,0.6646,0.66465,265000000.0
2008-09-17 09:02:00,0.66465,0.6647,0.66325,0.6644,323300000.0
2008-09-17 09:03:00,0.6644,0.665,0.6643,0.6646,155000000.0
2008-09-17 09:04:00,0.6646,0.6648,0.66425,0.6643,140100000.0
2008-09-17 09:05:00,0.6643,0.6643,0.664,0.6641,95600000.0
2008-09-17 09:06:00,0.6641,0.6645,0.66405,0.66445,75500000.0
2008-09-17 09:07:00,0.66455,0.66475,0.6644,0.6646,163400000.0
2008-09-17 09:08:00,0.66455,0.6647,0.66435,0.66445,45500000.0
2008-09-17 09:09:00,0.66445,0.6645,0.6642,0.66425,50000000.0
2008-09-17 09:10:00,0.6642,0.66455,0.6642,0.66455,35600000.0
2008-09-17 09:11:00,0.66455,0.66455,0.66425,0.6645,100100000.0
2008-09-17 09:12:00,0.6646,0.665,0.6645,0.6645,113000000.0
2008-09-17 09:13:00,0.6645,0.6645,0.66395,0.6641,134600000.0
2008-09-17 09:14:00,0.6641,0.6642,0.66375,0.6638,184800000.0
2008-09-17 09:15:00,0.6637,0.6641,0.6637,0.6641,110400000.0
2008-09-17 09:16:00,0.6641,0.6643,0.66385,0.6643,215500000.0
2008-09-17 09:17:00,0.6643,0.6648,0.6643,0.6647,135500000.0
2008-09-17 09:18:00,0.6647,0.6651,0.6647,0.6649,146600000.0
2008-09-17 09:19:00,0.6649,0.665,0.6648,0.6649,40900000.0
2008-09-17 09:20:00,0.6647,0.6652,0.6645,0.66515,149900000.0
2008-09-17 09:21:00,0.6652,0.6652,0.6651,0.6651,16800000.0
2008-09-17 09:22:00,0.6651,0.6656,0.6651,0.6654,253700000.0
2008-09-17 09:23:00,0.6654,0.6654,0.6647,0.6647,176400000.0
2008-09-17 09:24:00,0.6647,0.6647,0.6642,0.6642,140100000.0
2008-09-17 09:25:00,0.6641,0.6644,0.6641,0.66425,101800000.0
2008-09-17 09:26:00,0.6642,0.6643,0.66405,0.66405,83900000.0
2008-09-17 09:27:00,0.664,0.66415,0.6639,0.66415,87900000.0
2008-09-17 09:28:00,0.66415,0.6648,0.6641,0.6644,145600000.0
2008-09-17 09:29:00,0.6644,0.66465,0.6644,0.6645,145700000.0
2008-09-17 09:30:00,0.6645,0.6647,0.6645,0.6646,71000000.0
2008-09-17 09:31:00,0.6646,0.6646,0.66455,0.66455,19200000.0
2008-09-17 09:32:00,0.6645,0.66475,0.6645,0.6646,67100000.0
2008-09-17 09:33:00,0.6646,0.6647,0.6646,0.6647,32400000.0
2008-09-17 09:34:00,0.6647,0.6651,0.6647,0.665,157600000.0
2008-09-17 09:35:00,0.665,0.665,0.6645,0.6646,108700000.0
2008-09-17 09:36:00,0.6646,0.6646,0.6637,0.6638,70100000.0
2008-09-17 09:37:00,0.6638,0.6638,0.6628,0.6633,96700000.0
2008-09-17 09:38:00,0.6633,0.6633,0.66205,0.66215,137100000.0
2008-09-17 09:39:00,0.66225,0.6624,0.66105,0.6615,269700000.0
2008-09-17 09:40:00,0.6615,0.6633,0.6614,0.663,281500000.0
2008-09-17 09:41:00,0.663,0.6631,0.66215,0.6625,132400000.0
2008-09-17 09:42:00,0.6625,0.6625,0.6621,0.6621,55000000.0
2008-09-17 09:43:00,0.6621,0.6621,0.66185,0.6621,76600000.0
2008-09-17 09:44:00,0.6621,0.6621,0.6619,0.6619,40800000.0
2008-09-17 09:45:00,0.6619,0.6619,0.6616,0.6616,98600000.0
2008-09-17 09:46:00,0.6616,0.66225,0.6615,0.6621,216700000.0
2008-09-17 09:47:00,0.66205,0.6623,0.662,0.6623,207000000.0
2008-09-17 09:48:00,0.6622,0.6622,0.66015,0.66045,192400000.0
2008-09-17 09:49:00,0.6605,0.6609,0.6602,0.6609,304999999.0
2008-09-17 09:50:00,0.6609,0.6609,0.6594,0.65945,163400000.0
2008-09-17 09:51:00,0.65955,0.66075,0.65955,0.6607,78000000.0
2008-09-17 09:52:00,0.6606,0.6613,0.6605,0.6611,79100000.0
2008-09-17 09:53:00,0.6611,0.66115,0.6604,0.6605,77000000.0
2008-09-17 09:54:00,0.6605,0.6606,0.6601,0.6602,95100000.0
2008-09-17 09:55:00,0.6602,0.6604,0.65985,0.66005,97300000.0
2008-09-17 09:56:00,0.66,0.66025,0.65925,0.66025,96200000.0
2008-09-17 09:57:00,0.6602,0.6605,0.6601,0.66015,101200000.0
2008-09-17 09:58:00,0.6602,0.6606,0.66015,0.6604,45900000.0
2008-09-17 09:59:00,0.6604,0.66135,0.6604,0.66115,238600000.0
2008-09-17 10:00:00,0.66115,0.6613,0.66045,0.6605,120800000.0
2008-09-17 10:01:00,0.6605,0.6616,0.6602,0.66155,166500000.0
2008-09-17 10:02:00,0.66185,0.66235,0.6618,0.66195,226800000.0
2008-09-17 10:03:00,0.6619,0.662,0.6613,0.6615,66200000.0
2008-09-17 10:04:00,0.6617,0.66185,0.6614,0.6618,111200000.0
2008-09-17 10:05:00,0.6618,0.6618,0.66105,0.6611,186000000.0
2008-09-17 10:06:00,0.66165,0.6618,0.6611,0.6618,105000000.0
2008-09-17 10:07:00,0.6618,0.6619,0.6616,0.6619,162000000.0
2008-09-17 10:08:00,0.6619,0.6621,0.6619,0.662,188800000.0
2008-09-17 10:09:00,0.662,0.662,0.6616,0.6616,81599999.0
2008-09-17 10:10:00,0.6617,0.6617,0.6616,0.6617,107999994.0
2008-09-17 10:11:00,0.6617,0.6624,0.6617,0.6623,50900000.0
2008-09-17 10:12:00,0.6624,0.6631,0.66235,0.6626,187900000.0
2008-09-17 10:13:00,0.6626,0.6626,0.6621,0.6621,31200000.0
2008-09-17 10:14:00,0.6623,0.6626,0.662,0.6626,151800000.0
2008-09-17 10:15:00,0.6625,0.6631,0.662,0.6631,128100000.0
2008-09-17 10:16:00,0.6631,0.66315,0.6627,0.66315,90600000.0
2008-09-17 10:17:00,0.66315,0.66315,0.6617,0.6624,379800000.0
2008-09-17 10:18:00,0.66205,0.66255,0.66205,0.66245,179500000.0
2008-09-17 10:19:00,0.6625,0.6627,0.66195,0.66195,40600000.0
2008-09-17 10:20:00,0.6619,0.6624,0.6616,0.6624,118500000.0
2008-09-17 10:21:00,0.6623,0.6625,0.6619,0.66205,97000000.0
2008-09-17 10:22:00,0.66205,0.6627,0.66195,0.66215,140400000.0
2008-09-17 10:23:00,0.6621,0.6621,0.6611,0.6615,98200000.0
2008-09-17 10:24:00,0.6615,0.6615,0.66055,0.6612,160700000.0
2008-09-17 10:25:00,0.6612,0.6612,0.66075,0.66115,103500000.0
2008-09-17 10:26:00,0.6612,0.6614,0.6609,0.6612,59800000.0
2008-09-17 10:27:00,0.6612,0.6613,0.6599,0.6599,499100005.0
2008-09-17 10:28:00,0.65995,0.6611,0.65995,0.6602,44400000.0
2008-09-17 10:29:00,0.66015,0.6605,0.66015,0.6602,21200000.0
2008-09-17 10:30:00,0.66015,0.66115,0.66015,0.66115,55000000.0
2008-09-17 10:31:00,0.6613,0.6613,0.66005,0.6604,198700000.0
2008-09-17 10:32:00,0.6604,0.66065,0.6604,0.6604,48300000.0
2008-09-17 10:33:00,0.6603,0.6607,0.6603,0.6605,152600000.0
2008-09-17 10:34:00,0.6605,0.6605,0.65995,0.66,169300000.0
2008-09-17 10:35:00,0.66,0.66,0.6595,0.6596,110800000.0
2008-09-17 10:36:00,0.6596,0.6602,0.6596,0.66,78600000.0
2008-09-17 10:37:00,0.66,0.6602,0.6593,0.6597,499100000.0
2008-09-17 10:38:00,0.6597,0.6603,0.6597,0.66,208600000.0
2008-09-17 10:39:00,0.6601,0.6602,0.6599,0.6602,45800000.0
2008-09-17 10:40:00,0.6602,0.6602,0.6595,0.6596,91500000.0
2008-09-17 10:41:00,0.65965,0.6597,0.659,0.6591,107400000.0
2008-09-17 10:42:00,0.6592,0.6593,0.659,0.65915,73900000.0
2008-09-17 10:43:00,0.65915,0.6594,0.6588,0.6588,69500000.0
2008-09-17 10:44:00,0.6588,0.6589,0.6588,0.6589,33900000.0
2008-09-17 10:45:00,0.6588,0.6596,0.6588,0.6596,59500000.0
2008-09-17 10:46:00,0.6598,0.66,0.6595,0.6597,158300000.0
2008-09-17 10:47:00,0.6597,0.6598,0.6596,0.6597,85100000.0
2008-09-17 10:48:00,0.6597,0.6598,0.6596,0.6596,80200000.0
2008-09-17 10:49:00,0.6596,0.6601,0.6596,0.66,34100000.0
2008-09-17 10:50:00,0.66,0.6602,0.66,0.6601,50600000.0
2008-09-17 10:51:00,0.6601,0.6601,0.65955,0.6596,153900000.0
2008-09-17 10:52:00,0.6596,0.6596,0.6588,0.6588,63700000.0
2008-09-17 10:53:00,0.6587,0.6587,0.6585,0.6587,66700000.0
2008-09-17 10:54:00,0.6587,0.6594,0.6587,0.6593,87700000.0
2008-09-17 10:55:00,0.6592,0.6595,0.659,0.6594,137800000.0
2008-09-17 10:56:00,0.6594,0.6594,0.659,0.6591,177200000.0
2008-09-17 10:57:00,0.6591,0.6591,0.6587,0.659,141700000.0
2008-09-17 10:58:00,0.659,0.659,0.6589,0.6589,30500000.0
2008-09-17 10:59:00,0.65895,0.659,0.6589,0.659,62200000.0
2008-09-17 11:00:00,0.6589,0.6589,0.6585,0.6585,226300000.0
2008-09-17 11:01:00,0.6584,0.65865,0.6584,0.6586,107500000.0
2008-09-17 11:02:00,0.6586,0.6588,0.6585,0.6587,121000000.0
2008-09-17 11:03:00,0.65885,0.65885,0.6586,0.6588,33200000.0
2008-09-17 11:04:00,0.6588,0.6588,0.6588,0.6588,15600000.0
2008-09-17 11:05:00,0.6588,0.65895,0.6588,0.65895,3000000.0
2008-09-17 11:06:00,0.659,0.6592,0.659,0.6592,14800000.0
2008-09-17 11:07:00,0.6592,0.6592,0.65905,0.65905,15200000.0
2008-09-17 11:08:00,0.65905,0.6592,0.65895,0.6592,22400000.0
2008-09-17 11:09:00,0.6592,0.6593,0.6591,0.6593,31400000.0
2008-09-17 11:10:00,0.6593,0.6597,0.6593,0.6597,115000000.0
2008-09-17 11:11:00,0.6597,0.6598,0.6597,0.6598,7200000.0
2008-09-17 11:12:00,0.6597,0.6597,0.6597,0.6597,26800000.0
2008-09-17 11:13:00,0.6597,0.6598,0.6597,0.6598,113100000.0
2008-09-17 11:14:00,0.6597,0.6599,0.6597,0.6599,58500000.0
2008-09-17 11:15:00,0.65995,0.6602,0.6599,0.6599,98000000.0
2008-09-17 11:16:00,0.6599,0.6599,0.6599,0.6599,19200000.0
2008-09-17 11:17:00,0.6599,0.66,0.6599,0.6599,74000000.0
2008-09-17 11:18:00,0.66,0.6604,0.6599,0.6601,111800000.0
2008-09-17 11:19:00,0.6601,0.6602,0.6599,0.6599,83300000.0
2008-09-17 11:20:00,0.6598,0.6602,0.6598,0.6602,166400000.0
2008-09-17 11:21:00,0.6603,0.66035,0.6599,0.65995,129700000.0
2008-09-17 11:22:00,0.66,0.66,0.6597,0.6598,62400000.0
2008-09-17 11:23:00,0.6598,0.66025,0.6598,0.6599,118800000.0
2008-09-17 11:24:00,0.6599,0.6601,0.6599,0.6601,60700000.0
2008-09-17 11:25:00,0.6601,0.6604,0.6601,0.6604,46100000.0
2008-09-17 11:26:00,0.6604,0.6604,0.6597,0.6597,80200000.0
2008-09-17 11:27:00,0.6597,0.6597,0.65965,0.65965,13400000.0
2008-09-17 11:28:00,0.65965,0.65965,0.65925,0.65955,90500000.0
2008-09-17 11:29:00,0.65955,0.65955,0.6594,0.65945,34200000.0
2008-09-17 11:30:00,0.6595,0.6596,0.6594,0.6595,42100000.0
2008-09-17 11:31:00,0.6596,0.66,0.65955,0.65995,100500000.0
2008-09-17 11:32:00,0.6599,0.66015,0.6599,0.66005,66900000.0
2008-09-17 11:33:00,0.66005,0.66005,0.6594,0.65955,54200000.0
2008-09-17 11:34:00,0.65955,0.65985,0.6594,0.6596,258999999.0
2008-09-17 11:35:00,0.6595,0.6596,0.6595,0.6595,107100000.0
2008-09-17 11:36:00,0.6595,0.65955,0.6594,0.6595,198300000.0
2008-09-17 11:37:00,0.6595,0.6595,0.659,0.659,201600000.0
2008-09-17 11:38:00,0.659,0.659,0.658,0.65815,386399999.0
2008-09-17 11:39:00,0.65815,0.6584,0.6577,0.6579,309500000.0
2008-09-17 11:40:00,0.6579,0.65795,0.6574,0.6578,261600000.0
2008-09-17 11:41:00,0.6577,0.65785,0.65755,0.6577,127999999.0
2008-09-17 11:42:00,0.6577,0.65855,0.65765,0.6582,283500000.0
2008-09-17 11:43:00,0.6582,0.659,0.6578,0.658,212699999.0
2008-09-17 11:44:00,0.658,0.658,0.6575,0.6575,108700000.0
2008-09-17 11:45:00,0.6575,0.6576,0.6575,0.6576,58100000.0
2008-09-17 11:46:00,0.6576,0.6576,0.65685,0.6569,177300000.0
2008-09-17 11:47:00,0.6569,0.6569,0.656,0.65625,204500000.0
2008-09-17 11:48:00,0.6563,0.65665,0.6562,0.65635,212299999.0
2008-09-17 11:49:00,0.6564,0.65665,0.65625,0.6563,158100000.0
2008-09-17 11:50:00,0.6563,0.6567,0.65595,0.6566,262000000.0
2008-09-17 11:51:00,0.6566,0.6571,0.6566,0.657,175100000.0
2008-09-17 11:52:00,0.6571,0.6581,0.6571,0.65805,166400000.0
2008-09-17 11:53:00,0.6581,0.6588,0.65755,0.6584,209300000.0
2008-09-17 11:54:00,0.6583,0.6583,0.65765,0.65765,90300000.0
2008-09-17 11:55:00,0.6576,0.6585,0.6576,0.6585,143400000.0
2008-09-17 11:56:00,0.6585,0.6591,0.6583,0.65895,195499999.0
2008-09-17 11:57:00,0.65885,0.6589,0.65865,0.6588,117000000.0
2008-09-17 11:58:00,0.6588,0.65895,0.6583,0.6583,153400000.0
2008-09-17 11:59:00,0.6583,0.6591,0.6583,0.659,106400000.0
2008-09-17 12:00:00,0.659,0.65935,0.659,0.65925,181700000.0
2008-09-17 12:01:00,0.65925,0.65925,0.6583,0.6587,78800000.0
2008-09-17 12:02:00,0.6587,0.65875,0.6582,0.6586,273299994.0
2008-09-17 12:03:00,0.6587,0.659,0.65865,0.65885,163900000.0
2008-09-17 12:04:00,0.65885,0.659,0.65825,0.65855,290600000.0
2008-09-17 12:05:00,0.65855,0.65875,0.65855,0.6587,49000000.0
2008-09-17 12:06:00,0.6587,0.6588,0.6586,0.65865,64300000.0
2008-09-17 12:07:00,0.65865,0.65865,0.6586,0.6586,328000000.0
2008-09-17 12:08:00,0.6586,0.6586,0.6586,0.6586,144300000.0
2008-09-17 12:09:00,0.6586,0.65875,0.6583,0.6583,367000000.0
2008-09-17 12:10:00,0.65835,0.65865,0.6583,0.6583,28000000.0
2008-09-17 12:11:00,0.6584,0.65845,0.65835,0.6584,64600001.0
2008-09-17 12:12:00,0.6584,0.65845,0.6583,0.6583,33200000.0
2008-09-17 12:13:00,0.6583,0.65835,0.6582,0.65825,36500000.0
2008-09-17 12:14:00,0.65825,0.65825,0.65775,0.658,161400001.0
2008-09-17 12:15:00,0.658,0.6581,0.65755,0.65755,203700000.0
2008-09-17 12:16:00,0.65755,0.6578,0.6575,0.65765,60700000.0
2008-09-17 12:17:00,0.6576,0.6579,0.6576,0.6579,8200000.0
2008-09-17 12:18:00,0.6579,0.6581,0.65765,0.6579,126300000.0
2008-09-17 12:19:00,0.6579,0.6581,0.6575,0.6579,335600000.0
2008-09-17 12:20:00,0.6579,0.6583,0.6573,0.65795,170000000.0
2008-09-17 12:21:00,0.65795,0.6585,0.6578,0.6585,438900000.0
2008-09-17 12:22:00,0.6583,0.6584,0.658,0.6582,306900000.0
2008-09-17 12:23:00,0.6582,0.6582,0.658,0.658,179500000.0
2008-09-17 12:24:00,0.658,0.658,0.6578,0.6578,168200000.0
2008-09-17 12:25:00,0.6578,0.65785,0.6576,0.65785,175700000.0
2008-09-17 12:26:00,0.6578,0.65795,0.65775,0.6579,88200000.0
2008-09-17 12:27:00,0.6579,0.65835,0.6579,0.6583,232500000.0
2008-09-17 12:28:00,0.6583,0.6583,0.6579,0.6583,261600000.0
2008-09-17 12:29:00,0.6583,0.6583,0.6583,0.6583,228000000.0
2008-09-17 12:30:00,0.6583,0.65875,0.6579,0.6584,746700002.0
2008-09-17 12:31:00,0.6584,0.6589,0.6583,0.65855,214800000.0
2008-09-17 12:32:00,0.65865,0.65885,0.6586,0.65865,202300000.0
2008-09-17 12:33:00,0.65865,0.65865,0.6583,0.6584,88400000.0
2008-09-17 12:34:00,0.65845,0.6586,0.65845,0.65845,69900000.0
2008-09-17 12:35:00,0.65845,0.6585,0.65805,0.65835,113600000.0
2008-09-17 12:36:00,0.65835,0.65845,0.6582,0.6584,136900000.0
2008-09-17 12:37:00,0.65845,0.6585,0.6583,0.6583,106200000.0
2008-09-17 12:38:00,0.65825,0.65835,0.6582,0.6582,59800000.0
2008-09-17 12:39:00,0.6582,0.65835,0.6579,0.6581,103200000.0
2008-09-17 12:40:00,0.65805,0.65845,0.658,0.6584,267400000.0
2008-09-17 12:41:00,0.6584,0.6584,0.65805,0.6582,103100000.0
2008-09-17 12:42:00,0.6582,0.6582,0.6579,0.6579,95700000.0
2008-09-17 12:43:00,0.65795,0.65795,0.65785,0.65785,27500000.0
2008-09-17 12:44:00,0.65785,0.65785,0.6577,0.6578,89000000.0
2008-09-17 12:45:00,0.658,0.658,0.6578,0.65785,48400000.0
2008-09-17 12:46:00,0.65795,0.65835,0.6579,0.6581,137600000.0
2008-09-17 12:47:00,0.65805,0.65835,0.65805,0.6582,172200000.0
2008-09-17 12:48:00,0.6582,0.65825,0.6582,0.6582,113500000.0
2008-09-17 12:49:00,0.6582,0.65825,0.6582,0.6582,227000000.0
2008-09-17 12:50:00,0.6582,0.65825,0.6581,0.65825,249500000.0
2008-09-17 12:51:00,0.6582,0.6584,0.6576,0.6581,151000000.0
2008-09-17 12:52:00,0.6581,0.6581,0.6579,0.658,350300000.0
2008-09-17 12:53:00,0.658,0.658,0.65695,0.6571,113300000.0
2008-09-17 12:54:00,0.65705,0.6574,0.65705,0.6573,127900000.0
2008-09-17 12:55:00,0.6573,0.6574,0.6572,0.6573,119400000.0
2008-09-17 12:56:00,0.6573,0.6576,0.6573,0.6576,39000000.0
2008-09-17 12:57:00,0.6576,0.6581,0.6573,0.65805,170100000.0
2008-09-17 12:58:00,0.6581,0.6581,0.658,0.65805,47200000.0
2008-09-17 12:59:00,0.65815,0.6584,0.65805,0.6581,54000000.0
2008-09-17 13:00:00,0.65815,0.65865,0.65815,0.65865,26600000.0
2008-09-17 13:01:00,0.6587,0.65875,0.65835,0.6587,94900000.0
2008-09-17 13:02:00,0.6587,0.6587,0.6586,0.6586,25200000.0
2008-09-17 13:03:00,0.6586,0.6586,0.6584,0.65845,97700000.0
2008-09-17 13:04:00,0.6585,0.65855,0.6583,0.6583,158500000.0
2008-09-17 13:05:00,0.65845,0.6585,0.6584,0.6585,96300000.0
2008-09-17 13:06:00,0.65855,0.6586,0.65845,0.6586,35000000.0
2008-09-17 13:07:00,0.6586,0.6587,0.6585,0.65855,111900000.0
2008-09-17 13:08:00,0.65855,0.6586,0.65855,0.6586,57100000.0
2008-09-17 13:09:00,0.65865,0.65885,0.6586,0.65865,92400000.0
2008-09-17 13:10:00,0.65865,0.65865,0.65865,0.65865,2200000.0
2008-09-17 13:11:00,0.65865,0.65865,0.6586,0.65865,17500000.0
2008-09-17 13:12:00,0.6587,0.659,0.6587,0.659,22800000.0
2008-09-17 13:13:00,0.659,0.6594,0.6588,0.6593,106800000.0
2008-09-17 13:14:00,0.6592,0.65935,0.6589,0.659,49000000.0
2008-09-17 13:15:00,0.659,0.659,0.65895,0.65895,12400000.0
2008-09-17 13:16:00,0.659,0.65915,0.65895,0.65915,75700000.0
2008-09-17 13:17:00,0.65915,0.6592,0.6589,0.6592,36900000.0
2008-09-17 13:18:00,0.6592,0.65935,0.65905,0.6593,108600000.0
2008-09-17 13:19:00,0.65935,0.65965,0.65935,0.65945,98700000.0
2008-09-17 13:20:00,0.6594,0.65945,0.65925,0.65925,14500000.0
2008-09-17 13:21:00,0.65925,0.65925,0.6591,0.6591,13000000.0
2008-09-17 13:22:00,0.65915,0.65915,0.6591,0.65915,10500000.0
2008-09-17 13:23:00,0.65915,0.65915,0.6589,0.6589,27400000.0
2008-09-17 13:24:00,0.6589,0.65935,0.6589,0.65915,65400000.0
2008-09-17 13:25:00,0.65925,0.65925,0.6588,0.6588,79900000.0
2008-09-17 13:26:00,0.6588,0.65905,0.65875,0.65885,148600000.0
2008-09-17 13:27:00,0.6589,0.659,0.6587,0.6587,141100000.0
2008-09-17 13:28:00,0.65875,0.65875,0.6585,0.6585,102300000.0
2008-09-17 13:29:00,0.6585,0.6585,0.65845,0.65845,16300000.0
2008-09-17 13:30:00,0.6584,0.6584,0.6582,0.65825,87400000.0
2008-09-17 13:31:00,0.6582,0.6582,0.65775,0.6579,76400000.0
2008-09-17 13:32:00,0.6579,0.6579,0.65765,0.6577,31900000.0
2008-09-17 13:33:00,0.6577,0.6577,0.65765,0.65765,2000000.0
2008-09-17 13:34:00,0.6577,0.65775,0.6577,0.6577,3000000.0
2008-09-17 13:35:00,0.6577,0.6577,0.6577,0.6577,15900000.0
2008-09-17 13:36:00,0.6577,0.6581,0.6577,0.658,62500000.0
2008-09-17 13:37:00,0.65805,0.65805,0.6579,0.6579,21000000.0
2008-09-17 13:38:00,0.65795,0.658,0.65795,0.658,14400000.0
2008-09-17 13:39:00,0.658,0.658,0.6578,0.6578,22200000.0
2008-09-17 13:40:00,0.65795,0.65805,0.65795,0.658,26600000.0
2008-09-17 13:41:00,0.65805,0.6583,0.658,0.65805,69700000.0
2008-09-17 13:42:00,0.65805,0.6582,0.65795,0.658,62700000.0
2008-09-17 13:43:00,0.658,0.658,0.6578,0.65785,40800000.0
2008-09-17 13:44:00,0.6579,0.6579,0.6575,0.6575,23900000.0
2008-09-17 13:45:00,0.6574,0.65755,0.6571,0.65755,57400000.0
2008-09-17 13:46:00,0.65755,0.6583,0.65755,0.6583,96200000.0
2008-09-17 13:47:00,0.6583,0.6583,0.6583,0.6583,90000000.0
2008-09-17 13:48:00,0.6583,0.6583,0.6583,0.6583,24000000.0
2008-09-17 13:49:00,0.6583,0.6583,0.6583,0.6583,6000000.0
2008-09-17 13:50:00,0.6583,0.65835,0.6583,0.6583,35800000.0
2008-09-17 13:51:00,0.6583,0.6583,0.6583,0.6583,6200000.0
2008-09-17 13:52:00,0.6583,0.65835,0.6583,0.65835,6300000.0
2008-09-17 13:53:00,0.6583,0.65835,0.6582,0.6582,22100000.0
2008-09-17 13:54:00,0.6582,0.6582,0.6582,0.6582,31900000.0
2008-09-17 13:55:00,0.65825,0.65825,0.6582,0.6582,20600000.0
2008-09-17 13:56:00,0.65825,0.6583,0.6582,0.6582,7500000.0
2008-09-17 13:57:00,0.65815,0.6582,0.65815,0.6582,8500000.0
2008-09-17 13:58:00,0.6582,0.6582,0.6582,0.6582,1000000.0
2008-09-17 13:59:00,0.6582,0.65895,0.65815,0.65885,52900000.0
2008-09-17 14:00:00,0.65885,0.65885,0.65835,0.6587,14400000.0
2008-09-17 14:01:00,0.6587,0.6587,0.6587,0.6587,5400000.0
2008-09-17 14:02:00,0.65875,0.65905,0.6587,0.65905,76300000.0
2008-09-17 14:03:00,0.65905,0.65905,0.65885,0.659,39700000.0
2008-09-17 14:04:00,0.659,0.6593,0.659,0.6593,47200000.0
2008-09-17 14:05:00,0.65925,0.6595,0.65915,0.6594,136000000.0
2008-09-17 14:06:00,0.6594,0.6597,0.6592,0.6594,158000000.0
2008-09-17 14:07:00,0.6594,0.6595,0.6594,0.6595,27400000.0
2008-09-17 14:08:00,0.6595,0.6595,0.6594,0.6594,45300000.0
2008-09-17 14:09:00,0.6594,0.6594,0.6594,0.6594,11500000.0
2008-09-17 14:10:00,0.6594,0.6594,0.6594,0.6594,6000000.0
2008-09-17 14:11:00,0.65945,0.65945,0.6585,0.65875,71300000.0
2008-09-17 14:12:00,0.65855,0.65875,0.65845,0.65875,75700000.0
2008-09-17 14:13:00,0.65875,0.65875,0.6586,0.6587,15000000.0
2008-09-17 14:14:00,0.65875,0.6589,0.65865,0.6588,50700000.0
2008-09-17 14:15:00,0.6588,0.65905,0.6588,0.65885,31000000.0
2008-09-17 14:16:00,0.6589,0.6591,0.6589,0.6591,38100000.0
2008-09-17 14:17:00,0.6591,0.6591,0.65895,0.65895,30500000.0
2008-09-17 14:18:00,0.65895,0.65925,0.6585,0.65885,154300000.0
2008-09-17 14:19:00,0.65875,0.6589,0.6579,0.658,136700000.0
2008-09-17 14:20:00,0.65815,0.6582,0.6579,0.65795,68500000.0
2008-09-17 14:21:00,0.658,0.658,0.658,0.658,4800000.0
2008-09-17 14:22:00,0.658,0.658,0.658,0.658,9600000.0
2008-09-17 14:23:00,0.658,0.658,0.6577,0.65775,120600000.0
2008-09-17 14:24:00,0.65785,0.65785,0.6576,0.6576,174500000.0
2008-09-17 14:25:00,0.6576,0.6581,0.6572,0.65805,507600005.0
2008-09-17 14:26:00,0.65805,0.65805,0.6569,0.6574,240000000.0
2008-09-17 14:27:00,0.65745,0.6576,0.6572,0.6575,141000000.0
2008-09-17 14:28:00,0.6574,0.6579,0.65735,0.6578,86100000.0
2008-09-17 14:29:00,0.6578,0.658,0.65745,0.6575,33600000.0
2008-09-17 14:30:00,0.6575,0.6582,0.6575,0.6582,30700000.0
2008-09-17 14:31:00,0.6582,0.6582,0.658,0.6581,18700000.0
2008-09-17 14:32:00,0.6581,0.65815,0.65795,0.6581,21100000.0
2008-09-17 14:33:00,0.65815,0.65825,0.65805,0.65805,33100000.0
2008-09-17 14:34:00,0.658,0.6585,0.6579,0.65815,41800000.0
2008-09-17 14:35:00,0.658,0.6581,0.658,0.6581,6000000.0
2008-09-17 14:36:00,0.65805,0.65815,0.6578,0.6578,74400000.0
2008-09-17 14:37:00,0.6578,0.6582,0.6577,0.658,272100000.0
2008-09-17 14:38:00,0.658,0.658,0.6574,0.6577,135600000.0
2008-09-17 14:39:00,0.6577,0.6578,0.6568,0.6571,141600000.0
2008-09-17 14:40:00,0.6571,0.6571,0.6562,0.6564,107300000.0
2008-09-17 14:41:00,0.6564,0.6567,0.6562,0.6564,221300000.0
2008-09-17 14:42:00,0.6564,0.6564,0.6558,0.6562,217400000.0
2008-09-17 14:43:00,0.6562,0.65645,0.6561,0.6561,117600000.0
2008-09-17 14:44:00,0.6561,0.6563,0.6558,0.6563,122800000.0
2008-09-17 14:45:00,0.6562,0.6563,0.6562,0.6562,130500000.0
2008-09-17 14:46:00,0.6562,0.6563,0.6562,0.6563,77200000.0
2008-09-17 14:47:00,0.6563,0.65675,0.6563,0.65675,96900000.0
2008-09-17 14:48:00,0.6569,0.65705,0.6567,0.6569,109200000.0
2008-09-17 14:49:00,0.65695,0.65735,0.65695,0.6572,105600000.0
2008-09-17 14:50:00,0.65725,0.6574,0.6571,0.6574,141200000.0
2008-09-17 14:51:00,0.6574,0.6574,0.6568,0.6569,98000000.0
2008-09-17 14:52:00,0.657,0.6575,0.657,0.6575,50300000.0
2008-09-17 14:53:00,0.6576,0.6576,0.6571,0.65735,111800000.0
2008-09-17 14:54:00,0.6574,0.6579,0.6574,0.6576,81400000.0
2008-09-17 14:55:00,0.65755,0.65785,0.65755,0.6577,66600000.0
2008-09-17 14:56:00,0.65765,0.65775,0.6576,0.6576,76000000.0
2008-09-17 14:57:00,0.6576,0.6576,0.6576,0.6576,85200000.0
2008-09-17 14:58:00,0.6577,0.6577,0.6576,0.6577,24000000.0
2008-09-17 14:59:00,0.6577,0.6577,0.6577,0.6577,31200000.0
2008-09-17 15:00:00,0.6577,0.6577,0.65725,0.6573,55800000.0
2008-09-17 15:01:00,0.6573,0.6574,0.6572,0.6572,68700000.0
2008-09-17 15:02:00,0.6572,0.6573,0.6572,0.6573,36400000.0
2008-09-17 15:03:00,0.6572,0.6572,0.6572,0.6572,103900000.0
2008-09-17 15:04:00,0.6572,0.6572,0.6572,0.6572,140000000.0
2008-09-17 15:05:00,0.6572,0.6572,0.65655,0.6567,134400000.0
2008-09-17 15:06:00,0.6567,0.6568,0.6567,0.6567,77000000.0
2008-09-17 15:07:00,0.6567,0.6568,0.65645,0.6566,100300000.0
2008-09-17 15:08:00,0.6566,0.6569,0.6566,0.6569,62700000.0
2008-09-17 15:09:00,0.6569,0.6569,0.6568,0.6569,73200000.0
2008-09-17 15:10:00,0.6569,0.6569,0.65675,0.6568,63400000.0
2008-09-17 15:11:00,0.6568,0.6568,0.6565,0.65655,107800000.0
2008-09-17 15:12:00,0.6566,0.65685,0.6566,0.6568,38800000.0
2008-09-17 15:13:00,0.6568,0.6572,0.6568,0.6572,31200000.0
2008-09-17 15:14:00,0.6572,0.6576,0.6572,0.65735,68200000.0
2008-09-17 15:15:00,0.65735,0.65735,0.657,0.657,57100000.0
2008-09-17 15:16:00,0.65695,0.65695,0.6564,0.65675,91300000.0
2008-09-17 15:17:00,0.65675,0.6568,0.65675,0.6568,12000000.0
2008-09-17 15:18:00,0.65675,0.6571,0.6567,0.6571,46200000.0
2008-09-17 15:19:00,0.6571,0.65725,0.65695,0.6571,97300000.0
2008-09-17 15:20:00,0.6571,0.6573,0.657,0.6571,45400000.0
2008-09-17 15:21:00,0.6572,0.6573,0.6571,0.6571,67900000.0
2008-09-17 15:22:00,0.6571,0.6573,0.6569,0.6569,110900000.0
2008-09-17 15:23:00,0.6569,0.6569,0.6562,0.6565,160500000.0
2008-09-17 15:24:00,0.6565,0.6566,0.6562,0.65645,106300000.0
2008-09-17 15:25:00,0.65635,0.6564,0.65625,0.65625,45400000.0
2008-09-17 15:26:00,0.65625,0.6564,0.6562,0.65635,98500000.0
2008-09-17 15:27:00,0.65635,0.65635,0.6562,0.6562,59700000.0
2008-09-17 15:28:00,0.6562,0.65645,0.65605,0.6563,83900000.0
2008-09-17 15:29:00,0.6564,0.6564,0.6548,0.6552,205700000.0
2008-09-17 15:30:00,0.65515,0.6554,0.6551,0.6554,50100000.0
2008-09-17 15:31:00,0.6554,0.6554,0.65525,0.6553,53300000.0
2008-09-17 15:32:00,0.6553,0.6553,0.6541,0.6545,133700000.0
2008-09-17 15:33:00,0.6545,0.6545,0.65345,0.65375,196100000.0
2008-09-17 15:34:00,0.65375,0.6542,0.65375,0.654,351800000.0
2008-09-17 15:35:00,0.654,0.6542,0.6539,0.6539,531000000.0
2008-09-17 15:36:00,0.6539,0.6547,0.6535,0.65425,481900000.0
2008-09-17 15:37:00,0.65425,0.6551,0.65375,0.655,205900000.0
2008-09-17 15:38:00,0.655,0.65525,0.655,0.655,134200000.0
2008-09-17 15:39:00,0.6552,0.6552,0.655,0.6552,61500000.0
2008-09-17 15:40:00,0.6552,0.6552,0.6552,0.6552,176800000.0
2008-09-17 15:41:00,0.6552,0.65625,0.65505,0.65625,130800000.0
2008-09-17 15:42:00,0.65625,0.6587,0.65625,0.658,293700000.0
2008-09-17 15:43:00,0.658,0.658,0.65685,0.6573,155200000.0
2008-09-17 15:44:00,0.6573,0.6579,0.6569,0.65705,125200000.0
2008-09-17 15:45:00,0.65735,0.6574,0.6561,0.65635,303900000.0
2008-09-17 15:46:00,0.65625,0.6565,0.65535,0.65565,173700000.0
2008-09-17 15:47:00,0.65565,0.6573,0.65565,0.657,179300000.0
2008-09-17 15:48:00,0.6571,0.6576,0.65705,0.6575,228000000.0
2008-09-17 15:49:00,0.6575,0.6575,0.6571,0.6575,101000000.0
2008-09-17 15:50:00,0.6575,0.6575,0.6574,0.6574,100400000.0
2008-09-17 15:51:00,0.6574,0.6578,0.6574,0.65745,109200000.0
2008-09-17 15:52:00,0.6575,0.6577,0.65685,0.6574,128000000.0
2008-09-17 15:53:00,0.6574,0.65745,0.65685,0.6574,66700000.0
2008-09-17 15:54:00,0.6574,0.6574,0.6574,0.6574,55700000.0
2008-09-17 15:55:00,0.6574,0.6574,0.6574,0.6574,29800000.0
2008-09-17 15:56:00,0.6574,0.6574,0.6574,0.6574,17000000.0
2008-09-17 15:57:00,0.6574,0.6574,0.6562,0.6562,121400000.0
2008-09-17 15:58:00,0.6562,0.6566,0.6561,0.65655,66000000.0
2008-09-17 15:59:00,0.6565,0.6567,0.6562,0.6562,218100000.0
2008-09-17 16:00:00,0.6562,0.6572,0.6561,0.65695,197600000.0
2008-09-17 16:01:00,0.65695,0.65745,0.6568,0.65745,348300000.0
2008-09-17 16:02:00,0.65745,0.6576,0.6574,0.6575,477800000.0
2008-09-17 16:03:00,0.6574,0.6576,0.6574,0.6574,286400000.0
2008-09-17 16:04:00,0.6574,0.6574,0.65675,0.657,120400000.0
2008-09-17 16:05:00,0.657,0.65725,0.657,0.6572,152500000.0
2008-09-17 16:06:00,0.6572,0.6572,0.657,0.657,68800000.0
2008-09-17 16:07:00,0.657,0.6572,0.657,0.6571,129400000.0
2008-09-17 16:08:00,0.65715,0.6579,0.65715,0.6576,178800000.0
2008-09-17 16:09:00,0.6576,0.6576,0.65655,0.6574,184745000.0
2008-09-17 16:10:00,0.6574,0.6574,0.6573,0.6573,66500000.0
2008-09-17 16:11:00,0.6573,0.65745,0.6573,0.65735,143400000.0
2008-09-17 16:12:00,0.6573,0.6575,0.6573,0.6574,93500000.0
2008-09-17 16:13:00,0.6574,0.6575,0.6574,0.6574,47900000.0
2008-09-17 16:14:00,0.6574,0.6577,0.6574,0.65745,96600000.0
2008-09-17 16:15:00,0.6574,0.6577,0.6574,0.6574,89800000.0
2008-09-17 16:16:00,0.6574,0.6574,0.6573,0.6573,70900000.0
2008-09-17 16:17:00,0.6569,0.6569,0.65605,0.6561,96100000.0
2008-09-17 16:18:00,0.6561,0.6572,0.65605,0.6567,151100000.0
2008-09-17 16:19:00,0.6566,0.65665,0.6566,0.6566,54000000.0
2008-09-17 16:20:00,0.6566,0.6568,0.6566,0.65665,71000000.0
2008-09-17 16:21:00,0.6567,0.6569,0.65655,0.6566,78200000.0
2008-09-17 16:22:00,0.65665,0.65705,0.65665,0.65705,57900000.0
2008-09-17 16:23:00,0.65705,0.6572,0.657,0.6572,100800000.0
2008-09-17 16:24:00,0.6572,0.65735,0.65715,0.6573,63500000.0
2008-09-17 16:25:00,0.65735,0.6574,0.65645,0.6566,56600000.0
2008-09-17 16:26:00,0.65655,0.6575,0.65645,0.6572,75800000.0
2008-09-17 16:27:00,0.6572,0.6572,0.6563,0.6567,125500000.0
2008-09-17 16:28:00,0.6567,0.6567,0.65615,0.65645,132900000.0
2008-09-17 16:29:00,0.65645,0.65645,0.65525,0.65525,116700000.0
2008-09-17 16:30:00,0.65525,0.6556,0.65525,0.6553,160300000.0
2008-09-17 16:31:00,0.6553,0.6556,0.6552,0.6556,70800000.0
2008-09-17 16:32:00,0.6557,0.65655,0.6557,0.6565,129400000.0
2008-09-17 16:33:00,0.6565,0.6566,0.65635,0.6565,59600000.0
2008-09-17 16:34:00,0.6564,0.6567,0.6563,0.6564,115300000.0
2008-09-17 16:35:00,0.6564,0.6564,0.6557,0.6557,34100000.0
2008-09-17 16:36:00,0.65615,0.6563,0.6552,0.6554,136100000.0
2008-09-17 16:37:00,0.6554,0.65565,0.6554,0.65565,24900000.0
2008-09-17 16:38:00,0.65565,0.6562,0.65555,0.6559,195800000.0
2008-09-17 16:39:00,0.6559,0.6563,0.6559,0.6563,63800000.0
2008-09-17 16:40:00,0.6563,0.6566,0.65625,0.6565,76500000.0
2008-09-17 16:41:00,0.6565,0.6565,0.6559,0.6561,129600000.0
2008-09-17 16:42:00,0.6562,0.6568,0.65565,0.6563,221400000.0
2008-09-17 16:43:00,0.6563,0.6565,0.6559,0.6565,298300000.0
2008-09-17 16:44:00,0.6565,0.65795,0.6563,0.65745,262500000.0
2008-09-17 16:45:00,0.65745,0.6576,0.65695,0.6574,113200000.0
2008-09-17 16:46:00,0.6574,0.65765,0.6574,0.6574,224600000.0
2008-09-17 16:47:00,0.6574,0.65815,0.65655,0.65815,144800000.0
2008-09-17 16:48:00,0.65815,0.65815,0.6569,0.65745,208900000.0
2008-09-17 16:49:00,0.65745,0.6584,0.6574,0.658,182200000.0
2008-09-17 16:50:00,0.658,0.658,0.6578,0.6578,156600000.0
2008-09-17 16:51:00,0.6578,0.65815,0.6578,0.65815,283099999.0
2008-09-17 16:52:00,0.65815,0.65925,0.65815,0.65835,190900000.0
2008-09-17 16:53:00,0.65835,0.6589,0.6581,0.6584,245500000.0
2008-09-17 16:54:00,0.65845,0.65865,0.6575,0.65785,267200000.0
2008-09-17 16:55:00,0.6577,0.6584,0.6574,0.65755,286100000.0
2008-09-17 16:56:00,0.65755,0.65825,0.6575,0.6575,124000000.0
2008-09-17 16:57:00,0.6575,0.65825,0.6575,0.6579,102600000.0
2008-09-17 16:58:00,0.6579,0.6579,0.6574,0.6578,25800000.0
2008-09-17 16:59:00,0.6577,0.6587,0.6577,0.658,103900000.0
2008-09-17 17:00:00,0.658,0.6584,0.658,0.6583,153800000.0
2008-09-17 17:01:00,0.6583,0.65835,0.6581,0.6581,131400000.0
2008-09-17 17:02:00,0.6581,0.659,0.6581,0.6587,288300000.0
2008-09-17 17:03:00,0.6587,0.6587,0.6585,0.6585,169000000.0
2008-09-17 17:04:00,0.6585,0.65945,0.6585,0.659,127400000.0
2008-09-17 17:05:00,0.65905,0.6596,0.659,0.6593,298300000.0
2008-09-17 17:06:00,0.6593,0.6595,0.6592,0.6592,137700000.0
2008-09-17 17:07:00,0.6592,0.6592,0.6585,0.6586,138400000.0
2008-09-17 17:08:00,0.6586,0.6587,0.6585,0.6585,180900000.0
2008-09-17 17:09:00,0.6585,0.65865,0.65735,0.6574,306900001.0
2008-09-17 17:10:00,0.6574,0.6575,0.6573,0.6573,84600000.0
2008-09-17 17:11:00,0.6573,0.6573,0.65655,0.6568,216700000.0
2008-09-17 17:12:00,0.6568,0.657,0.65645,0.6565,110800000.0
2008-09-17 17:13:00,0.6566,0.6568,0.6564,0.65675,290700000.0
2008-09-17 17:14:00,0.6569,0.6573,0.6569,0.6572,120000000.0
2008-09-17 17:15:00,0.6572,0.6573,0.6571,0.6572,117000000.0
2008-09-17 17:16:00,0.6572,0.6573,0.6572,0.6572,38800000.0
2008-09-17 17:17:00,0.6572,0.6572,0.6564,0.6564,252300000.0
2008-09-17 17:18:00,0.65645,0.6565,0.6562,0.6564,99400000.0
2008-09-17 17:19:00,0.65645,0.6569,0.65645,0.6567,273000000.0
2008-09-17 17:20:00,0.6567,0.6567,0.6562,0.6562,107800000.0
2008-09-17 17:21:00,0.6562,0.6562,0.6554,0.65545,288400000.0
2008-09-17 17:22:00,0.65545,0.6561,0.6554,0.6558,278000000.0
2008-09-17 17:23:00,0.6558,0.65655,0.6558,0.6559,217000000.0
2008-09-17 17:24:00,0.65585,0.6562,0.65585,0.6561,124700000.0
2008-09-17 17:25:00,0.6562,0.65645,0.6557,0.65595,254400000.0
2008-09-17 17:26:00,0.6558,0.656,0.6556,0.6557,179800000.0
2008-09-17 17:27:00,0.6557,0.6557,0.6553,0.6553,99200000.0
2008-09-17 17:28:00,0.6553,0.6553,0.65435,0.65445,127500000.0
2008-09-17 17:29:00,0.6545,0.655,0.6545,0.6549,170800000.0
2008-09-17 17:30:00,0.6549,0.6551,0.6547,0.6548,87200000.0
2008-09-17 17:31:00,0.6548,0.65565,0.6548,0.65565,114500000.0
2008-09-17 17:32:00,0.6558,0.65605,0.65565,0.65605,35700000.0
2008-09-17 17:33:00,0.65605,0.6567,0.65595,0.656,201100000.0
2008-09-17 17:34:00,0.656,0.65605,0.6556,0.6557,93700000.0
2008-09-17 17:35:00,0.6558,0.6561,0.65575,0.6558,66700000.0
2008-09-17 17:36:00,0.65575,0.6558,0.655,0.6555,240000000.0
2008-09-17 17:37:00,0.6555,0.6557,0.6554,0.65555,144100000.0
2008-09-17 17:38:00,0.6555,0.65565,0.65515,0.65535,268800000.0
2008-09-17 17:39:00,0.6554,0.6562,0.6551,0.6562,178900000.0
2008-09-17 17:40:00,0.6562,0.6563,0.65575,0.65575,175600000.0
2008-09-17 17:41:00,0.6557,0.6558,0.6551,0.6557,141500000.0
2008-09-17 17:42:00,0.6556,0.6558,0.65545,0.6558,133800000.0
2008-09-17 17:43:00,0.65595,0.65615,0.65535,0.656,214100000.0
2008-09-17 17:44:00,0.656,0.656,0.6555,0.6557,119300000.0
2008-09-17 17:45:00,0.65575,0.65635,0.6557,0.65595,113200000.0
2008-09-17 17:46:00,0.65595,0.6563,0.65585,0.6563,132699999.0
2008-09-17 17:47:00,0.6563,0.65685,0.65585,0.65585,138100000.0
2008-09-17 17:48:00,0.65585,0.65585,0.6546,0.65465,276300000.0
2008-09-17 17:49:00,0.6548,0.65495,0.654,0.654,197600000.0
2008-09-17 17:50:00,0.654,0.65415,0.6536,0.6539,155900000.0
2008-09-17 17:51:00,0.6539,0.6539,0.6534,0.6535,82700000.0
2008-09-17 17:52:00,0.6535,0.65415,0.6535,0.6538,154700000.0
2008-09-17 17:53:00,0.6538,0.6541,0.6533,0.6534,142700000.0
2008-09-17 17:54:00,0.6534,0.65365,0.6532,0.6533,198400000.0
2008-09-17 17:55:00,0.65335,0.65355,0.6533,0.6534,86800000.0
2008-09-17 17:56:00,0.6534,0.65375,0.6534,0.6536,38300000.0
2008-09-17 17:57:00,0.6536,0.654,0.6535,0.65385,116700000.0
2008-09-17 17:58:00,0.65385,0.65385,0.65355,0.65355,13500000.0
2008-09-17 17:59:00,0.65355,0.6538,0.6535,0.65365,107500000.0
2008-09-17 18:00:00,0.65365,0.65365,0.65335,0.6535,59800000.0
2008-09-17 18:01:00,0.6535,0.6535,0.65315,0.6533,113100000.0
2008-09-17 18:02:00,0.65325,0.65345,0.65265,0.65285,70800000.0
2008-09-17 18:03:00,0.65285,0.65295,0.6527,0.6527,39100000.0
2008-09-17 18:04:00,0.6527,0.6527,0.6526,0.6526,38500000.0
2008-09-17 18:05:00,0.6526,0.653,0.6525,0.6529,78800000.0
2008-09-17 18:06:00,0.65295,0.653,0.6528,0.65295,31900000.0
2008-09-17 18:07:00,0.653,0.6535,0.65295,0.6533,61400000.0
2008-09-17 18:08:00,0.65325,0.65325,0.653,0.6531,16600000.0
2008-09-17 18:09:00,0.6531,0.65335,0.6531,0.6531,9200000.0
2008-09-17 18:10:00,0.6531,0.6531,0.65305,0.65305,3200000.0
2008-09-17 18:11:00,0.65292,0.65312,0.65272,0.65292,176800000.0
2008-09-17 18:12:00,0.6531,0.65315,0.65305,0.65305,7900000.0
2008-09-17 18:13:00,0.6531,0.6534,0.6531,0.6532,34300000.0
2008-09-17 18:14:00,0.65315,0.6532,0.6531,0.6532,206500001.0
2008-09-17 18:15:00,0.65325,0.6536,0.65325,0.65345,14800000.0
2008-09-17 18:16:00,0.65335,0.6537,0.6533,0.6536,19800000.0
2008-09-17 18:17:00,0.6536,0.6537,0.65345,0.65345,11300000.0
2008-09-17 18:18:00,0.65355,0.65365,0.653,0.6532,30500000.0
2008-09-17 18:19:00,0.6532,0.6532,0.6532,0.6532,3500000.0
2008-09-17 18:20:00,0.65287,0.65329,0.65287,0.65307,100100000.0
2008-09-17 18:21:00,0.6532,0.6535,0.65305,0.6534,11000000.0
2008-09-17 18:22:00,0.65345,0.65355,0.65345,0.65355,14000000.0
2008-09-17 18:23:00,0.65355,0.6536,0.6529,0.653,37400000.0
2008-09-17 18:24:00,0.653,0.65375,0.653,0.6535,42600000.0
2008-09-17 18:25:00,0.6536,0.6537,0.6536,0.6537,90400000.0
2008-09-17 18:26:00,0.6537,0.65375,0.65355,0.6536,53200000.0
2008-09-17 18:27:00,0.65336,0.65348,0.65314,0.65332,254200000.0
2008-09-17 18:28:00,0.6535,0.6535,0.6529,0.65315,14600000.0
2008-09-17 18:29:00,0.6532,0.6533,0.6531,0.6531,18400000.0
2008-09-17 18:30:00,0.6532,0.6532,0.65285,0.65285,30800000.0
2008-09-17 18:31:00,0.6529,0.6529,0.6529,0.6529,3000000.0
2008-09-17 18:32:00,0.6529,0.6532,0.6529,0.653,74800000.0
2008-09-17 18:33:00,0.65295,0.6531,0.65285,0.653,24100000.0
2008-09-17 18:34:00,0.65315,0.6534,0.6528,0.6528,86500000.0
2008-09-17 18:35:00,0.65285,0.6534,0.6528,0.6532,42600000.0
2008-09-17 18:36:00,0.65315,0.6535,0.65315,0.6534,26300000.0
2008-09-17 18:37:00,0.65303,0.65317,0.65293,0.65298,33000000.0
2008-09-17 18:38:00,0.6534,0.6534,0.6534,0.6534,24000000.0
2008-09-17 18:39:00,0.6534,0.6534,0.6534,0.6534,12000000.0
2008-09-17 18:40:00,0.6534,0.6534,0.6534,0.6534,12000000.0
2008-09-17 18:41:00,0.6534,0.6534,0.6534,0.6534,25400000.0
2008-09-17 18:42:00,0.6534,0.6537,0.6534,0.6536,65800000.0
2008-09-17 18:43:00,0.6536,0.65375,0.6536,0.65375,35700000.0
2008-09-17 18:44:00,0.6538,0.6539,0.65375,0.6539,8000000.0
2008-09-17 18:45:00,0.65395,0.65455,0.65395,0.65455,34100000.0
2008-09-17 18:46:00,0.65455,0.6562,0.65455,0.6552,117700000.0
2008-09-17 18:47:00,0.65525,0.65525,0.6551,0.6551,16100000.0
2008-09-17 18:48:00,0.6551,0.65545,0.6551,0.65545,12800000.0
2008-09-17 18:49:00,0.65545,0.65545,0.65515,0.65535,33400000.0
2008-09-17 18:50:00,0.65535,0.65545,0.65505,0.65505,19400000.0
2008-09-17 18:51:00,0.6551,0.6553,0.6551,0.6551,18200000.0
2008-09-17 18:52:00,0.65525,0.65575,0.655,0.6554,36400000.0
2008-09-17 18:53:00,0.6553,0.656,0.65515,0.6557,66700000.0
2008-09-17 18:54:00,0.65575,0.65625,0.65575,0.65625,16400000.0
2008-09-17 18:55:00,0.6565,0.6569,0.65635,0.6569,22300000.0
2008-09-17 18:56:00,0.6568,0.65735,0.6563,0.6564,79000000.0
2008-09-17 18:57:00,0.6564,0.6564,0.6553,0.65585,96200000.0
2008-09-17 18:58:00,0.6557,0.6561,0.6557,0.6561,65100000.0
2008-09-17 18:59:00,0.6563,0.6567,0.65595,0.6563,47700000.0
2008-09-17 19:00:00,0.65635,0.6567,0.6562,0.65635,91200000.0
2008-09-17 19:01:00,0.65645,0.65655,0.6564,0.6564,9200000.0
2008-09-17 19:02:00,0.6566,0.657,0.6566,0.65695,45200000.0
2008-09-17 19:03:00,0.65695,0.65715,0.65695,0.657,13200000.0
2008-09-17 19:04:00,0.65715,0.65715,0.6571,0.65715,11500000.0
2008-09-17 19:05:00,0.65715,0.6574,0.6571,0.6574,9600000.0
2008-09-17 19:06:00,0.6574,0.65745,0.6573,0.6573,8000000.0
2008-09-17 19:07:00,0.65725,0.6573,0.6572,0.6573,10200000.0
2008-09-17 19:08:00,0.65725,0.65725,0.65725,0.65725,3500000.0
2008-09-17 19:09:00,0.65715,0.65795,0.65715,0.65775,45500000.0
2008-09-17 19:10:00,0.65785,0.65785,0.65735,0.6575,21600000.0
2008-09-17 19:11:00,0.6574,0.65805,0.65735,0.658,64400000.0
2008-09-17 19:12:00,0.658,0.658,0.658,0.658,6000000.0
2008-09-17 19:13:00,0.658,0.658,0.6577,0.658,43300000.0
2008-09-17 19:14:00,0.658,0.658,0.658,0.658,18000000.0
2008-09-17 19:15:00,0.65815,0.65855,0.65815,0.6583,18800000.0
2008-09-17 19:16:00,0.6581,0.6582,0.65805,0.6582,11400000.0
2008-09-17 19:17:00,0.65815,0.65835,0.65815,0.6583,14000000.0
2008-09-17 19:18:00,0.6583,0.6589,0.6582,0.6589,81000000.0
2008-09-17 19:19:00,0.6588,0.6589,0.6586,0.6589,59200000.0
2008-09-17 19:20:00,0.65905,0.6595,0.65905,0.65915,56100000.0
2008-09-17 19:21:00,0.6592,0.6594,0.65905,0.6594,33500000.0
2008-09-17 19:22:00,0.6593,0.6594,0.659,0.65915,14000000.0
2008-09-17 19:23:00,0.65935,0.66,0.65935,0.65935,40600000.0
2008-09-17 19:24:00,0.6595,0.65975,0.65935,0.65935,31700000.0
2008-09-17 19:25:00,0.6594,0.6595,0.6594,0.6595,12700000.0
2008-09-17 19:26:00,0.6596,0.6596,0.65935,0.65935,18500000.0
2008-09-17 19:27:00,0.6593,0.6593,0.6593,0.6593,57900000.0
2008-09-17 19:28:00,0.6593,0.6598,0.6593,0.6598,38500000.0
2008-09-17 19:29:00,0.6598,0.661,0.6598,0.66095,81000000.0
2008-09-17 19:30:00,0.661,0.6612,0.6604,0.6609,126300000.0
2008-09-17 19:31:00,0.661,0.6615,0.6609,0.6615,104400000.0
2008-09-17 19:32:00,0.6615,0.66255,0.6615,0.6621,120300000.0
2008-09-17 19:33:00,0.66215,0.6629,0.66215,0.6628,78400000.0
2008-09-17 19:34:00,0.66275,0.66275,0.6624,0.6624,22000000.0
2008-09-17 19:35:00,0.6624,0.6624,0.6612,0.6617,48300000.0
2008-09-17 19:36:00,0.6617,0.6617,0.6611,0.6611,50200000.0
2008-09-17 19:37:00,0.6611,0.6614,0.6605,0.66115,114400000.0
2008-09-17 19:38:00,0.66125,0.6613,0.6609,0.66095,41000000.0
2008-09-17 19:39:00,0.6611,0.6613,0.6607,0.6607,28100000.0
2008-09-17 19:40:00,0.6609,0.66135,0.6609,0.66135,16000000.0
2008-09-17 19:41:00,0.66155,0.66275,0.66155,0.66245,44700000.0
2008-09-17 19:42:00,0.66255,0.663,0.66255,0.663,14300000.0
2008-09-17 19:43:00,0.663,0.6641,0.663,0.66335,147900000.0
2008-09-17 19:44:00,0.66335,0.66335,0.6628,0.6628,41100000.0
2008-09-17 19:45:00,0.66285,0.66305,0.6628,0.66295,57600000.0
2008-09-17 19:46:00,0.66295,0.663,0.6629,0.663,14000000.0
2008-09-17 19:47:00,0.66305,0.6631,0.6629,0.6629,15600000.0
2008-09-17 19:48:00,0.66295,0.66295,0.66255,0.6628,21600000.0
2008-09-17 19:49:00,0.66285,0.66285,0.6626,0.6627,28800000.0
2008-09-17 19:50:00,0.6627,0.6627,0.66235,0.66235,9200000.0
2008-09-17 19:51:00,0.6624,0.6624,0.66235,0.66235,11400000.0
2008-09-17 19:52:00,0.66235,0.6625,0.66235,0.66235,19400000.0
2008-09-17 19:53:00,0.66235,0.66235,0.6623,0.6623,57600000.0
2008-09-17 19:54:00,0.6623,0.6623,0.6623,0.6623,92700000.0
2008-09-17 19:55:00,0.6623,0.6625,0.6623,0.6624,115400000.0
2008-09-17 19:56:00,0.6624,0.6628,0.6624,0.6624,23500000.0
2008-09-17 19:57:00,0.6624,0.6627,0.6623,0.6627,25900000.0
2008-09-17 19:58:00,0.6629,0.66305,0.6629,0.663,13400000.0
2008-09-17 19:59:00,0.663,0.663,0.66265,0.66285,10200000.0
2008-09-17 20:00:00,0.6628,0.6637,0.6628,0.6637,137300000.0
2008-09-17 20:01:00,0.66365,0.66365,0.6636,0.66365,94000000.0
2008-09-17 20:02:00,0.6639,0.664,0.6636,0.664,22900000.0
2008-09-17 20:03:00,0.664,0.664,0.66345,0.6636,41300000.0
2008-09-17 20:04:00,0.6636,0.6636,0.6636,0.6636,101000000.0
2008-09-17 20:05:00,0.6636,0.6636,0.6636,0.6636,30000000.0
2008-09-17 20:06:00,0.6636,0.6636,0.6636,0.6636,30000000.0
2008-09-17 20:07:00,0.6636,0.6638,0.6635,0.6636,98100000.0
2008-09-17 20:08:00,0.66355,0.66365,0.66355,0.66365,8000000.0
2008-09-17 20:09:00,0.66365,0.66365,0.66355,0.6636,6500000.0
2008-09-17 20:10:00,0.66355,0.664,0.66355,0.6638,73300000.0
2008-09-17 20:11:00,0.6638,0.6642,0.6638,0.6641,134900000.0
2008-09-17 20:12:00,0.664,0.6641,0.664,0.664,201500000.0
2008-09-17 20:13:00,0.664,0.664,0.66345,0.664,224000000.0
2008-09-17 20:14:00,0.664,0.664,0.66345,0.6636,76000000.0
2008-09-17 20:15:00,0.6636,0.6636,0.6636,0.6636,6000000.0
2008-09-17 20:16:00,0.6636,0.6636,0.6636,0.6636,12000000.0
2008-09-17 20:17:00,0.6636,0.6636,0.6636,0.6636,18000000.0
2008-09-17 20:18:00,0.6636,0.6636,0.6636,0.6636,136000000.0
2008-09-17 20:19:00,0.6636,0.6636,0.6636,0.6636,48000000.0
2008-09-17 20:20:00,0.6636,0.6638,0.66355,0.66355,15200000.0
2008-09-17 20:21:00,0.66375,0.66375,0.66345,0.66355,13400000.0
2008-09-17 20:22:00,0.66355,0.6639,0.66315,0.6635,59200000.0
2008-09-17 20:23:00,0.6635,0.66355,0.6635,0.6635,6000000.0
2008-09-17 20:24:00,0.66365,0.6642,0.66335,0.6635,84900000.0
2008-09-17 20:25:00,0.6635,0.6638,0.6635,0.6638,24900000.0
2008-09-17 20:26:00,0.66375,0.66475,0.66375,0.66385,17500000.0
2008-09-17 20:27:00,0.66445,0.6657,0.66445,0.6654,274800000.0
2008-09-17 20:28:00,0.6655,0.6664,0.6655,0.6662,69300000.0
2008-09-17 20:29:00,0.6663,0.6666,0.665,0.666,124100000.0
2008-09-17 20:30:00,0.666,0.6665,0.666,0.6665,81900000.0
2008-09-17 20:31:00,0.6665,0.6665,0.66635,0.6664,13800000.0
2008-09-17 20:32:00,0.6665,0.6665,0.66645,0.66645,18100000.0
2008-09-17 20:33:00,0.66645,0.6665,0.6664,0.6664,12900000.0
2008-09-17 20:34:00,0.6664,0.6666,0.6662,0.66655,43000000.0
2008-09-17 20:35:00,0.6665,0.6665,0.6665,0.6665,1200000.0
2008-09-17 20:36:00,0.6665,0.6666,0.6661,0.6666,26300000.0
2008-09-17 20:37:00,0.6667,0.6668,0.6665,0.6666,18800000.0
2008-09-17 20:38:00,0.66645,0.6667,0.66625,0.66645,31400000.0
2008-09-17 20:39:00,0.66635,0.6664,0.666,0.6661,29000000.0
2008-09-17 20:40:00,0.66615,0.6664,0.6661,0.6663,25000000.0
2008-09-17 20:41:00,0.66635,0.6666,0.66635,0.6666,11900000.0
2008-09-17 20:42:00,0.6666,0.6666,0.6664,0.6664,17000000.0
2008-09-17 20:43:00,0.6664,0.6668,0.6664,0.6668,13500000.0
2008-09-17 20:44:00,0.66675,0.66685,0.66675,0.66675,10000000.0
2008-09-17 20:45:00,0.6667,0.66675,0.6665,0.6666,23800000.0
2008-09-17 20:46:00,0.6666,0.6674,0.6666,0.6672,59600000.0
2008-09-17 20:47:00,0.6672,0.66755,0.6672,0.66745,35000000.0
2008-09-17 20:48:00,0.6674,0.66825,0.6674,0.66825,47000000.0
2008-09-17 20:49:00,0.6683,0.6683,0.6681,0.6681,15600000.0
2008-09-17 20:50:00,0.6681,0.66815,0.6681,0.66815,5800000.0
2008-09-17 20:51:00,0.66815,0.66815,0.66815,0.66815,10000000.0
2008-09-17 20:52:00,0.66815,0.66815,0.66815,0.66815,5000000.0
2008-09-17 20:53:00,0.66763,0.66778,0.66757,0.66757,44100000.0
2008-09-17 20:54:00,0.66815,0.66815,0.66815,0.66815,1000000.0
2008-09-17 20:55:00,0.66815,0.66815,0.66815,0.66815,3000000.0
2008-09-17 20:56:00,0.66815,0.66815,0.6678,0.66815,7100000.0
2008-09-17 20:57:00,0.66815,0.66825,0.66815,0.66815,12900000.0
2008-09-17 20:58:00,0.66768,0.668,0.6674,0.6678,83900000.0
2008-09-17 20:59:00,0.66815,0.66815,0.66815,0.66815,11000000.0
2008-09-17 21:00:00,0.66805,0.66805,0.6676,0.6676,37100000.0
2008-09-17 21:01:00,0.6676,0.66765,0.6675,0.6675,23300000.0
2008-09-17 21:02:00,0.6675,0.6675,0.6675,0.6675,11000000.0
2008-09-17 21:03:00,0.6675,0.6675,0.66695,0.66695,65800000.0
2008-09-17 21:04:00,0.6671,0.66735,0.6671,0.66735,14000000.0
2008-09-17 21:05:00,0.6675,0.6675,0.6675,0.6675,3000000.0
2008-09-17 21:06:00,0.6671,0.66735,0.66635,0.66635,141600000.0
2008-09-17 21:07:00,0.6665,0.6665,0.6652,0.6656,154900000.0
2008-09-17 21:08:00,0.6653,0.6656,0.6645,0.6651,99700000.0
2008-09-17 21:09:00,0.6651,0.6651,0.6643,0.6647,416600001.0
2008-09-17 21:10:00,0.6647,0.6647,0.6631,0.6638,83000000.0
2008-09-17 21:11:00,0.66365,0.6644,0.66365,0.66425,17200000.0
2008-09-17 21:12:00,0.6642,0.6645,0.6642,0.6643,10700000.0
2008-09-17 21:13:00,0.6645,0.665,0.66435,0.665,29900000.0
2008-09-17 21:14:00,0.665,0.665,0.665,0.665,3600000.0
2008-09-17 21:15:00,0.66465,0.66483,0.66461,0.66479,40500000.0
2008-09-17 21:16:00,0.6649,0.665,0.6647,0.6647,28800000.0
2008-09-17 21:17:00,0.66446,0.66462,0.6644,0.66447,39900000.0
2008-09-17 21:18:00,0.66475,0.6648,0.6647,0.6647,5500000.0
2008-09-17 21:19:00,0.6647,0.6647,0.6645,0.6645,3300000.0
2008-09-17 21:20:00,0.6645,0.6645,0.6644,0.6644,3800000.0
2008-09-17 21:21:00,0.6644,0.6644,0.66385,0.66385,15300000.0
2008-09-17 21:22:00,0.6638,0.6639,0.6638,0.6639,5600000.0
2008-09-17 21:23:00,0.6639,0.664,0.6639,0.664,8400000.0
2008-09-17 21:24:00,0.664,0.6641,0.6639,0.6641,18000000.0
2008-09-17 21:25:00,0.664,0.664,0.6639,0.664,49200000.0
2008-09-17 21:26:00,0.6638,0.6638,0.6637,0.6637,19000000.0
2008-09-17 21:27:00,0.66375,0.6638,0.66375,0.6638,2000000.0
2008-09-17 21:28:00,0.6637,0.6638,0.6637,0.6638,4500000.0
2008-09-17 21:29:00,0.66395,0.66545,0.6638,0.6649,84200000.0
2008-09-17 21:30:00,0.66485,0.66485,0.66415,0.6642,21200000.0
2008-09-17 21:31:00,0.6642,0.6642,0.664,0.664,33200000.0
2008-09-17 21:32:00,0.664,0.66435,0.664,0.66435,71100000.0
2008-09-17 21:33:00,0.6645,0.6645,0.66395,0.664,35100000.0
2008-09-17 21:34:00,0.664,0.6642,0.664,0.6642,14600000.0
2008-09-17 21:35:00,0.6642,0.6642,0.6641,0.6641,9800000.0
2008-09-17 21:36:00,0.6641,0.6641,0.6641,0.6641,5500000.0
2008-09-17 21:37:00,0.6641,0.6642,0.6641,0.6641,55000000.0
2008-09-17 21:38:00,0.6641,0.6641,0.6639,0.6641,39800000.0
2008-09-17 21:39:00,0.66336,0.66388,0.6633,0.66352,126300000.0
2008-09-17 21:40:00,0.6639,0.6641,0.6639,0.6641,12200000.0
2008-09-17 21:41:00,0.66362,0.66379,0.66332,0.66352,149700000.0
2008-09-17 21:42:00,0.66343,0.66379,0.6632,0.66355,124200000.0
2008-09-17 21:43:00,0.6641,0.6641,0.6639,0.6641,24000000.0
2008-09-17 21:44:00,0.6634,0.6637,0.6633,0.6637,16000000.0
2008-09-17 21:45:00,0.66375,0.66375,0.6637,0.6637,2000000.0
2008-09-17 21:46:00,0.66385,0.66385,0.6638,0.66385,3000000.0
2008-09-17 21:47:00,0.6639,0.6639,0.66375,0.66375,5000000.0
2008-09-17 21:48:00,0.6638,0.6638,0.6638,0.6638,1000000.0
2008-09-17 21:49:00,0.66358,0.66373,0.66345,0.66345,34700000.0
2008-09-17 21:50:00,0.66345,0.66399,0.66335,0.66371,74700000.0
2008-09-17 21:51:00,0.66353,0.6637,0.66342,0.6637,28500000.0
2008-09-17 21:52:00,0.66366,0.66367,0.66348,0.66348,9400000.0
2008-09-17 21:53:00,0.66337,0.66363,0.6632,0.66363,65000000.0
2008-09-17 21:54:00,0.66361,0.66368,0.66356,0.66363,29300000.0
2008-09-17 21:55:00,0.6637,0.66375,0.6637,0.66375,2000000.0
2008-09-17 21:56:00,0.66385,0.66385,0.66375,0.66385,3000000.0
2008-09-17 21:57:00,0.6637,0.66385,0.6637,0.6638,3900000.0
2008-09-17 21:58:00,0.66385,0.66385,0.6637,0.6637,6500000.0
2008-09-17 21:59:00,0.6637,0.66385,0.6636,0.6636,6000000.0
2008-09-17 22:00:00,0.6636,0.6636,0.6627,0.6632,97600000.0
2008-09-17 22:01:00,0.6632,0.6632,0.6632,0.6632,18100000.0
2008-09-17 22:02:00,0.66325,0.6642,0.66325,0.6637,28000000.0
2008-09-17 22:03:00,0.6638,0.66405,0.66365,0.66395,24900000.0
2008-09-17 22:04:00,0.664,0.66413,0.66393,0.66404,27400000.0
2008-09-17 22:05:00,0.66409,0.66416,0.66371,0.66416,38300000.0
2008-09-17 22:06:00,0.66408,0.66418,0.66388,0.66392,50300000.0
2008-09-17 22:07:00,0.664,0.66405,0.664,0.66405,3400000.0
2008-09-17 22:08:00,0.66397,0.66399,0.6638,0.66389,27400000.0
2008-09-17 22:09:00,0.66378,0.66398,0.66374,0.66398,28300000.0
2008-09-17 22:10:00,0.664,0.664,0.6639,0.6639,56600000.0
2008-09-17 22:11:00,0.6639,0.6639,0.6639,0.6639,12000000.0
2008-09-17 22:12:00,0.6639,0.6639,0.6639,0.6639,30000000.0
2008-09-17 22:13:00,0.6639,0.6639,0.66285,0.66285,37200000.0
2008-09-17 22:14:00,0.6637,0.6639,0.66285,0.66325,115100000.0
2008-09-17 22:15:00,0.6633,0.6635,0.6633,0.66335,4000000.0
2008-09-17 22:16:00,0.6633,0.6633,0.6632,0.6632,3400000.0
2008-09-17 22:17:00,0.6634,0.6635,0.66335,0.66335,7900000.0
2008-09-17 22:18:00,0.66313,0.66351,0.66307,0.66324,85800000.0
2008-09-17 22:19:00,0.66308,0.66323,0.66284,0.66316,39500000.0
2008-09-17 22:20:00,0.6632,0.6632,0.66315,0.66315,2000000.0
2008-09-17 22:21:00,0.6633,0.6634,0.6633,0.66335,9600000.0
2008-09-17 22:22:00,0.6634,0.6634,0.6634,0.6634,2400000.0
2008-09-17 22:23:00,0.6633,0.6633,0.6633,0.6633,2400000.0
2008-09-17 22:24:00,0.6633,0.6633,0.6633,0.6633,10800000.0
2008-09-17 22:25:00,0.66325,0.6634,0.6628,0.6634,35600000.0
2008-09-17 22:26:00,0.6634,0.6634,0.6633,0.66335,13200000.0
2008-09-17 22:27:00,0.66325,0.66325,0.66325,0.66325,6000000.0
2008-09-17 22:28:00,0.66325,0.6633,0.6631,0.6631,11600000.0
2008-09-17 22:29:00,0.663,0.663,0.663,0.663,1200000.0
2008-09-17 22:30:00,0.66285,0.66285,0.66285,0.66285,7200000.0
2008-09-17 22:31:00,0.66285,0.6632,0.66285,0.6632,15600000.0
2008-09-17 22:32:00,0.6632,0.6632,0.6629,0.6629,25200000.0
2008-09-17 22:33:00,0.6629,0.6629,0.6629,0.6629,1200000.0
2008-09-17 22:34:00,0.66275,0.66275,0.66275,0.66275,1200000.0
2008-09-17 22:35:00,0.66295,0.6634,0.6629,0.6634,16800000.0
2008-09-17 22:36:00,0.6634,0.6634,0.6633,0.6634,25200000.0
2008-09-17 22:37:00,0.6634,0.6637,0.6633,0.66345,37200000.0
2008-09-17 22:38:00,0.66335,0.66335,0.6631,0.6631,57600000.0
2008-09-17 22:39:00,0.6627,0.66295,0.66225,0.6625,74000000.0
2008-09-17 22:40:00,0.6624,0.6624,0.6624,0.6624,22800000.0
2008-09-17 22:41:00,0.6624,0.6625,0.6624,0.66245,74400000.0
2008-09-17 22:42:00,0.66265,0.6629,0.6624,0.66275,73600000.0
2008-09-17 22:43:00,0.66265,0.66275,0.66245,0.6627,55200000.0
2008-09-17 22:44:00,0.6627,0.66285,0.6626,0.66275,12400000.0
2008-09-17 22:45:00,0.66275,0.663,0.6626,0.66285,45600000.0
2008-09-17 22:46:00,0.6621,0.6622,0.6615,0.6615,33800000.0
2008-09-17 22:47:00,0.6616,0.6616,0.66135,0.66135,14400000.0
2008-09-17 22:48:00,0.66135,0.66135,0.66045,0.66065,58400000.0
2008-09-17 22:49:00,0.66065,0.6608,0.66045,0.6608,48800000.0
2008-09-17 22:50:00,0.6609,0.661,0.6609,0.661,4800000.0
2008-09-17 22:51:00,0.661,0.66125,0.6607,0.66085,44600000.0
2008-09-17 22:52:00,0.66085,0.6609,0.6607,0.66075,20200000.0
2008-09-17 22:53:00,0.66075,0.66075,0.6607,0.6607,14200000.0
2008-09-17 22:54:00,0.6607,0.6607,0.6607,0.6607,12000000.0
2008-09-17 22:55:00,0.6607,0.6607,0.6607,0.6607,24200000.0
2008-09-17 22:56:00,0.6607,0.6607,0.6607,0.6607,19400000.0
2008-09-17 22:57:00,0.6609,0.6611,0.6606,0.6607,31600000.0
2008-09-17 22:58:00,0.66095,0.6612,0.6607,0.66085,13900000.0
2008-09-17 22:59:00,0.66085,0.66085,0.66065,0.66065,12000000.0
2008-09-17 23:00:00,0.66005,0.66005,0.66005,0.66005,1000000.0
2008-09-17 23:01:00,0.6602,0.6602,0.6602,0.6602,1000000.0
2008-09-17 23:02:00,0.6604,0.6604,0.6604,0.6604,1000000.0
2008-09-17 23:03:00,0.66035,0.6604,0.6602,0.6602,11400000.0
2008-09-17 23:04:00,0.6602,0.6602,0.6602,0.6602,3000000.0
2008-09-17 23:05:00,0.66303,0.6631,0.66303,0.66306,18300000.0
2008-09-17 23:06:00,0.6602,0.6602,0.6602,0.6602,5000000.0
2008-09-17 23:07:00,0.6602,0.6602,0.66015,0.66015,4200000.0
2008-09-17 23:08:00,0.66,0.66,0.6595,0.6596,98999999.0
2008-09-17 23:09:00,0.6596,0.6598,0.658,0.6581,200999999.0
2008-09-17 23:10:00,0.6581,0.6581,0.6581,0.6581,117600000.0
2008-09-17 23:11:00,0.6581,0.6581,0.6556,0.65615,116600000.0
2008-09-17 23:12:00,0.65615,0.6566,0.656,0.6566,15700000.0
2008-09-17 23:13:00,0.65655,0.6567,0.6564,0.6567,6600000.0
2008-09-17 23:14:00,0.6569,0.6569,0.6569,0.6569,1000000.0
2008-09-17 23:15:00,0.6576,0.66298,0.6576,0.66297,14000000.0
2008-09-17 23:16:00,0.66225,0.66225,0.6571,0.6571,8000000.0
2008-09-17 23:17:00,0.6569,0.6575,0.6569,0.6573,25800000.0
2008-09-17 23:18:00,0.6574,0.65745,0.65725,0.65735,15600000.0
2008-09-17 23:19:00,0.6574,0.6574,0.6573,0.6573,4800000.0
2008-09-17 23:20:00,0.65735,0.65735,0.6566,0.6569,41100000.0
2008-09-17 23:21:00,0.6569,0.65705,0.65685,0.65695,5900000.0
2008-09-17 23:22:00,0.6568,0.6568,0.6568,0.6568,1000000.0
2008-09-17 23:23:00,0.65775,0.66095,0.65775,0.66095,49500000.0
2008-09-17 23:24:00,0.65997,0.65997,0.65997,0.65997,1000000.0
2008-09-17 23:25:00,0.65917,0.65917,0.6568,0.6568,3000000.0
2008-09-17 23:26:00,0.65675,0.65675,0.6567,0.6567,3300000.0
2008-09-17 23:27:00,0.6567,0.6567,0.6567,0.6567,2500000.0
2008-09-17 23:28:00,0.6568,0.6568,0.6567,0.6567,11900000.0
2008-09-17 23:29:00,0.6567,0.6568,0.6562,0.65645,30700000.0
2008-09-17 23:30:00,0.6565,0.6567,0.6565,0.6567,3000000.0
2008-09-17 23:31:00,0.65665,0.65665,0.6565,0.6565,5300000.0
2008-09-17 23:32:00,0.65635,0.65635,0.6563,0.65635,19000000.0
2008-09-17 23:33:00,0.6564,0.6564,0.65605,0.6564,34000000.0
2008-09-17 23:34:00,0.6563,0.6563,0.6562,0.6563,10700000.0
2008-09-17 23:35:00,0.6565,0.6567,0.6564,0.65645,30000000.0
2008-09-17 23:36:00,0.6565,0.6565,0.65645,0.65645,3200000.0
2008-09-17 23:37:00,0.6566,0.6566,0.65645,0.65645,6800000.0
2008-09-17 23:38:00,0.65747,0.66317,0.65747,0.66297,124300000.0
2008-09-17 23:39:00,0.66202,0.66202,0.65635,0.6565,18900000.0
2008-09-17 23:40:00,0.6567,0.657,0.65645,0.6567,11500000.0
2008-09-17 23:41:00,0.65665,0.6577,0.65665,0.65735,11800000.0
2008-09-17 23:42:00,0.657,0.6581,0.657,0.6578,102500000.0
2008-09-17 23:43:00,0.6578,0.65785,0.65745,0.6575,96400000.0
2008-09-17 23:44:00,0.6575,0.6575,0.6575,0.6575,16800000.0
2008-09-17 23:45:00,0.65844,0.66311,0.65844,0.66311,43900000.0
2008-09-17 23:46:00,0.66208,0.66208,0.6575,0.6575,58800000.0
2008-09-17 23:47:00,0.6575,0.6575,0.6575,0.6575,67200000.0
2008-09-17 23:48:00,0.6575,0.6575,0.6575,0.6575,67200000.0
2008-09-17 23:49:00,0.6575,0.65755,0.6575,0.65755,76600000.0
2008-09-17 23:50:00,0.6575,0.6578,0.6575,0.6578,54000000.0
2008-09-17 23:51:00,0.6576,0.6578,0.6576,0.6578,36200000.0
2008-09-17 23:52:00,0.6578,0.6578,0.6578,0.6578,8400000.0
2008-09-17 23:53:00,0.6578,0.65805,0.6578,0.6578,94500000.0
2008-09-17 23:54:00,0.6578,0.658,0.6576,0.6578,62099998.0
2008-09-17 23:55:00,0.6577,0.6578,0.6577,0.6578,18000000.0
2008-09-17 23:56:00,0.6578,0.6578,0.6577,0.6577,9600000.0
2008-09-17 23:57:00,0.6577,0.6578,0.6577,0.6578,29800000.0
2008-09-17 23:58:00,0.6578,0.6578,0.6578,0.6578,18000000.0
2008-09-17 23:59:00,0.6578,0.65795,0.6578,0.65795,34600000.0
2008-09-18 00:00:00,0.65845,0.65875,0.65785,0.6587,36400000.0
2008-09-18 00:01:00,0.6587,0.6587,0.6586,0.6587,24000000.0
2008-09-18 00:02:00,0.6588,0.65945,0.6588,0.65945,57200000.0
2008-09-18 00:03:00,0.65965,0.65975,0.6596,0.65975,6200000.0
2008-09-18 00:04:00,0.6597,0.66015,0.6597,0.66015,8800000.0
2008-09-18 00:05:00,0.6599,0.66045,0.6599,0.6603,19800000.0
2008-09-18 00:06:00,0.66045,0.66045,0.66045,0.66045,2000000.0
2008-09-18 00:07:00,0.66045,0.6608,0.66045,0.6606,30400000.0
2008-09-18 00:08:00,0.6604,0.6604,0.6603,0.6604,10600000.0
2008-09-18 00:09:00,0.6603,0.6603,0.65935,0.6601,32200000.0
2008-09-18 00:10:00,0.6601,0.6601,0.6595,0.6595,40600000.0
2008-09-18 00:11:00,0.6595,0.6595,0.6585,0.6588,28000000.0
2008-09-18 00:12:00,0.6589,0.6589,0.6589,0.6589,7200000.0
2008-09-18 00:13:00,0.6589,0.6589,0.65875,0.6589,33200000.0
2008-09-18 00:14:00,0.6589,0.6589,0.6589,0.6589,30600000.0
2008-09-18 00:15:00,0.6589,0.6589,0.6587,0.6588,13500000.0
2008-09-18 00:16:00,0.65895,0.6593,0.6589,0.6593,52700000.0
2008-09-18 00:17:00,0.6593,0.6593,0.65915,0.65915,2000000.0
2008-09-18 00:18:00,0.6592,0.65925,0.6592,0.65925,7500000.0
2008-09-18 00:19:00,0.66024,0.66322,0.66024,0.66302,117900000.0
2008-09-18 00:20:00,0.66205,0.66205,0.6593,0.65955,22200000.0
2008-09-18 00:21:00,0.6597,0.65985,0.6597,0.65985,5700000.0
2008-09-18 00:22:00,0.66,0.66135,0.66,0.66135,40200000.0
2008-09-18 00:23:00,0.66135,0.6614,0.6599,0.66,88300000.0
2008-09-18 00:24:00,0.66,0.66,0.6599,0.6599,200300000.0
2008-09-18 00:25:00,0.6599,0.6599,0.6594,0.6594,34500000.0
2008-09-18 00:26:00,0.6594,0.6594,0.6594,0.6594,9600000.0
2008-09-18 00:27:00,0.66037,0.66308,0.66037,0.66303,32400000.0
2008-09-18 00:28:00,0.66203,0.66203,0.6592,0.65935,51600000.0
2008-09-18 00:29:00,0.66044,0.6631,0.66044,0.66302,50100000.0
2008-09-18 00:30:00,0.66197,0.66197,0.6594,0.6594,2000000.0
2008-09-18 00:31:00,0.6594,0.6594,0.65935,0.6594,11000000.0
2008-09-18 00:32:00,0.6596,0.6598,0.6594,0.6595,12900000.0
2008-09-18 00:33:00,0.65945,0.6597,0.65945,0.6597,2000000.0
2008-09-18 00:34:00,0.6609,0.66311,0.6609,0.66303,64200000.0
2008-09-18 00:35:00,0.66194,0.66194,0.66194,0.66194,1000000.0
2008-09-18 00:36:00,0.65955,0.65955,0.65955,0.65955,1000000.0
2008-09-18 00:37:00,0.66064,0.66301,0.66064,0.663,33300000.0
2008-09-18 00:38:00,0.66171,0.66171,0.6594,0.6594,20600000.0
2008-09-18 00:39:00,0.6594,0.6595,0.6593,0.6594,85400000.0
2008-09-18 00:40:00,0.6595,0.6596,0.6595,0.6596,6000000.0
2008-09-18 00:41:00,0.6596,0.6597,0.6596,0.6597,9100000.0
2008-09-18 00:42:00,0.6597,0.6597,0.6596,0.6596,40000000.0
2008-09-18 00:43:00,0.6596,0.6599,0.6596,0.6597,40400000.0
2008-09-18 00:44:00,0.6597,0.6598,0.6597,0.6598,22200000.0
2008-09-18 00:45:00,0.6598,0.66,0.6597,0.66,95600000.0
2008-09-18 00:46:00,0.6599,0.6603,0.65975,0.6602,137300000.0
2008-09-18 00:47:00,0.6602,0.6603,0.6602,0.6603,70800000.0
2008-09-18 00:48:00,0.6603,0.66055,0.65965,0.6601,56399999.0
2008-09-18 00:49:00,0.66,0.6605,0.66,0.6602,152800000.0
2008-09-18 00:50:00,0.66055,0.6606,0.6601,0.6604,43700000.0
2008-09-18 00:51:00,0.6603,0.6603,0.6601,0.6601,9000000.0
2008-09-18 00:52:00,0.6602,0.6602,0.6601,0.6601,9600000.0
2008-09-18 00:53:00,0.6602,0.6602,0.6602,0.6602,50500000.0
2008-09-18 00:54:00,0.6602,0.6603,0.6602,0.6603,16300000.0
2008-09-18 00:55:00,0.6603,0.6604,0.66,0.66,31400000.0
2008-09-18 00:56:00,0.66,0.66075,0.66,0.6607,205200000.0
2008-09-18 00:57:00,0.6607,0.661,0.6607,0.66095,111100000.0
2008-09-18 00:58:00,0.66095,0.661,0.6609,0.66095,92799996.0
2008-09-18 00:59:00,0.6609,0.6609,0.6604,0.6606,60800000.0
2008-09-18 01:00:00,0.6606,0.6606,0.6604,0.6604,34700000.0
2008-09-18 01:01:00,0.6602,0.66045,0.66005,0.6604,209800000.0
2008-09-18 01:02:00,0.6602,0.6604,0.6595,0.6602,169100000.0
2008-09-18 01:03:00,0.65955,0.66005,0.6589,0.6594,121700000.0
2008-09-18 01:04:00,0.6594,0.6598,0.6594,0.6596,66000000.0
2008-09-18 01:05:00,0.6596,0.6596,0.6596,0.6596,50400000.0
2008-09-18 01:06:00,0.6596,0.6596,0.6596,0.6596,8400000.0
2008-09-18 01:07:00,0.6597,0.6599,0.6594,0.6597,107400000.0
2008-09-18 01:08:00,0.65965,0.65985,0.65965,0.65975,31800000.0
2008-09-18 01:09:00,0.65975,0.65975,0.6597,0.6597,10800000.0
2008-09-18 01:10:00,0.6597,0.6597,0.6597,0.6597,3600000.0
2008-09-18 01:11:00,0.6597,0.6597,0.6597,0.6597,9600000.0
2008-09-18 01:12:00,0.6597,0.6597,0.6597,0.6597,9600000.0
2008-09-18 01:13:00,0.6597,0.6597,0.6597,0.6597,21600000.0
2008-09-18 01:14:00,0.6597,0.65985,0.6597,0.65985,9400000.0
2008-09-18 01:15:00,0.65985,0.65985,0.6598,0.6598,4800000.0
2008-09-18 01:16:00,0.6598,0.6598,0.6598,0.6598,4800000.0
2008-09-18 01:17:00,0.65975,0.65975,0.65975,0.65975,8000000.0
2008-09-18 01:18:00,0.65975,0.6598,0.65975,0.6598,8000000.0
2008-09-18 01:19:00,0.6598,0.6598,0.65975,0.65975,3200000.0
2008-09-18 01:20:00,0.65975,0.65975,0.65975,0.65975,6400000.0
2008-09-18 01:21:00,0.6597,0.6597,0.6597,0.6597,4800000.0
2008-09-18 01:22:00,0.6597,0.6597,0.6597,0.6597,3200000.0
2008-09-18 01:23:00,0.6597,0.6597,0.6597,0.6597,3200000.0
2008-09-18 01:24:00,0.6597,0.65975,0.6597,0.65975,4800000.0
2008-09-18 01:25:00,0.6598,0.6598,0.6598,0.6598,6400000.0
2008-09-18 01:26:00,0.6598,0.65985,0.6598,0.6598,17200000.0
2008-09-18 01:27:00,0.6598,0.6598,0.65965,0.65965,4800000.0
2008-09-18 01:28:00,0.65965,0.6597,0.6596,0.6597,13600000.0
2008-09-18 01:29:00,0.6597,0.65985,0.6597,0.65985,13600000.0
2008-09-18 01:30:00,0.65985,0.65985,0.6598,0.65985,8800000.0
2008-09-18 01:31:00,0.65985,0.6601,0.6598,0.6601,18000000.0
2008-09-18 01:32:00,0.6601,0.6601,0.6599,0.66,43200000.0
2008-09-18 01:33:00,0.66005,0.66005,0.66005,0.66005,4800000.0
2008-09-18 01:34:00,0.65995,0.66015,0.65995,0.6601,26800000.0
2008-09-18 01:35:00,0.6601,0.6604,0.6601,0.6604,65400000.0
2008-09-18 01:36:00,0.6604,0.66045,0.6604,0.66045,10400000.0
2008-09-18 01:37:00,0.66035,0.6604,0.66025,0.66025,14400000.0
2008-09-18 01:38:00,0.6603,0.6603,0.6602,0.6602,9200000.0
2008-09-18 01:39:00,0.6602,0.66055,0.6602,0.66055,15200000.0
2008-09-18 01:40:00,0.6606,0.6607,0.6603,0.6604,45000000.0
2008-09-18 01:41:00,0.6604,0.66095,0.6604,0.66095,38400000.0
2008-09-18 01:42:00,0.66095,0.66095,0.6608,0.66095,20400000.0
2008-09-18 01:43:00,0.66095,0.66095,0.66095,0.66095,6000000.0
2008-09-18 01:44:00,0.66095,0.6615,0.6608,0.6613,89600000.0
2008-09-18 01:45:00,0.6612,0.6612,0.66085,0.6611,67200000.0
2008-09-18 01:46:00,0.6612,0.6612,0.661,0.661,34200000.0
2008-09-18 01:47:00,0.661,0.661,0.661,0.661,8400000.0
2008-09-18 01:48:00,0.661,0.661,0.6599,0.6602,154800000.0
2008-09-18 01:49:00,0.6601,0.66015,0.6601,0.6601,249600000.0
2008-09-18 01:50:00,0.6601,0.66025,0.6601,0.66025,132000000.0
2008-09-18 01:51:00,0.66015,0.66015,0.66015,0.66015,2400000.0
2008-09-18 01:52:00,0.6601,0.6601,0.6601,0.6601,16800000.0
2008-09-18 01:53:00,0.66025,0.66025,0.66025,0.66025,4800000.0
2008-09-18 01:54:00,0.66025,0.66025,0.66015,0.66015,19200000.0
2008-09-18 01:55:00,0.6601,0.6601,0.6601,0.6601,9600000.0
2008-09-18 01:56:00,0.6601,0.6601,0.6601,0.6601,186000000.0
2008-09-18 01:57:00,0.6601,0.6601,0.6601,0.6601,50400000.0
2008-09-18 01:58:00,0.6601,0.6601,0.6601,0.6601,25200000.0
2008-09-18 01:59:00,0.6606,0.66298,0.6606,0.66298,145400003.0
2008-09-18 02:00:00,0.66291,0.66304,0.66287,0.66287,169600000.0
2008-09-18 02:01:00,0.6629,0.66303,0.66287,0.66303,196000000.0
2008-09-18 02:02:00,0.66238,0.66238,0.6601,0.6601,25200000.0
2008-09-18 02:03:00,0.6601,0.6601,0.6601,0.6601,100800000.0
2008-09-18 02:04:00,0.6601,0.6601,0.65975,0.6601,26300000.0
2008-09-18 02:05:00,0.6607,0.66298,0.6607,0.66288,398800000.0
2008-09-18 02:06:00,0.66233,0.66233,0.66233,0.66233,9600000.0
2008-09-18 02:07:00,0.6601,0.6603,0.6601,0.6603,15600000.0
2008-09-18 02:08:00,0.6601,0.66075,0.6601,0.6604,62400000.0
2008-09-18 02:09:00,0.6605,0.66075,0.66045,0.66065,44100000.0
2008-09-18 02:10:00,0.6607,0.6611,0.6606,0.6606,68500000.0
2008-09-18 02:11:00,0.6606,0.6606,0.6606,0.6606,42000000.0
2008-09-18 02:12:00,0.6606,0.6606,0.6606,0.6606,25200000.0
2008-09-18 02:13:00,0.6606,0.6608,0.6606,0.6606,59399999.0
2008-09-18 02:14:00,0.66075,0.6611,0.66075,0.6611,16600000.0
2008-09-18 02:15:00,0.661,0.6611,0.661,0.661,22900000.0
2008-09-18 02:16:00,0.661,0.661,0.6608,0.661,37700000.0
2008-09-18 02:17:00,0.661,0.6615,0.6607,0.6615,68000000.0
2008-09-18 02:18:00,0.6613,0.6625,0.6612,0.6621,123100000.0
2008-09-18 02:19:00,0.6621,0.6621,0.6614,0.6615,31200000.0
2008-09-18 02:20:00,0.66145,0.6617,0.6611,0.6617,13000000.0
2008-09-18 02:21:00,0.6617,0.6619,0.6617,0.6618,36400000.0
2008-09-18 02:22:00,0.6618,0.6618,0.6618,0.6618,4000000.0
2008-09-18 02:23:00,0.66185,0.6626,0.66185,0.6626,14000000.0
2008-09-18 02:24:00,0.6626,0.6629,0.6626,0.6628,78200000.0
2008-09-18 02:25:00,0.6628,0.6638,0.6628,0.6638,43600000.0
2008-09-18 02:26:00,0.6639,0.6642,0.66375,0.6638,42600000.0
2008-09-18 02:27:00,0.66385,0.664,0.6638,0.6639,25200000.0
2008-09-18 02:28:00,0.6639,0.6639,0.6634,0.6634,69600000.0
2008-09-18 02:29:00,0.6634,0.66365,0.6634,0.6635,70800000.0
2008-09-18 02:30:00,0.6635,0.6639,0.66345,0.6637,51100000.0
2008-09-18 02:31:00,0.66365,0.6638,0.6636,0.6636,50800000.0
2008-09-18 02:32:00,0.6636,0.6638,0.6635,0.6635,43600000.0
2008-09-18 02:33:00,0.6635,0.6638,0.6635,0.6637,56400000.0
2008-09-18 02:34:00,0.6637,0.664,0.6636,0.664,82600000.0
2008-09-18 02:35:00,0.6641,0.66515,0.664,0.66515,62800000.0
2008-09-18 02:36:00,0.66535,0.66535,0.66435,0.66485,106300000.0
2008-09-18 02:37:00,0.66495,0.66505,0.66425,0.6645,129100000.0
2008-09-18 02:38:00,0.6645,0.6645,0.6641,0.6641,42200000.0
2008-09-18 02:39:00,0.6641,0.6643,0.6641,0.6643,13800000.0
2008-09-18 02:40:00,0.6642,0.6642,0.6637,0.6642,62300000.0
2008-09-18 02:41:00,0.6642,0.6651,0.6642,0.6651,82800000.0
2008-09-18 02:42:00,0.6651,0.66575,0.66475,0.665,123900000.0
2008-09-18 02:43:00,0.66515,0.66525,0.66495,0.6651,39600000.0
2008-09-18 02:44:00,0.665,0.6652,0.66495,0.6652,19400000.0
2008-09-18 02:45:00,0.6652,0.6652,0.66465,0.6651,36100000.0
2008-09-18 02:46:00,0.665,0.6651,0.66485,0.665,33600000.0
2008-09-18 02:47:00,0.66495,0.66495,0.6648,0.66485,6000000.0
2008-09-18 02:48:00,0.66485,0.665,0.6648,0.665,16800000.0
2008-09-18 02:49:00,0.665,0.6651,0.665,0.665,45900000.0
2008-09-18 02:50:00,0.665,0.6652,0.665,0.66515,61200000.0
2008-09-18 02:51:00,0.6651,0.6652,0.6651,0.6651,28000000.0
2008-09-18 02:52:00,0.6651,0.6652,0.6647,0.6647,41600000.0
2008-09-18 02:53:00,0.66475,0.6648,0.6642,0.6642,116800000.0
2008-09-18 02:54:00,0.6642,0.66435,0.6641,0.6641,206400000.0
2008-09-18 02:55:00,0.6641,0.6641,0.6635,0.66365,91800000.0
2008-09-18 02:56:00,0.66365,0.66365,0.6636,0.6636,4800000.0
2008-09-18 02:57:00,0.66355,0.6636,0.6635,0.66355,44200000.0
2008-09-18 02:58:00,0.6636,0.6639,0.6636,0.6636,65200000.0
2008-09-18 02:59:00,0.6635,0.6636,0.6632,0.66335,41400000.0
2008-09-18 03:00:00,0.66335,0.6638,0.6633,0.6636,118500000.0
2008-09-18 03:01:00,0.6636,0.6636,0.663,0.663,88400000.0
2008-09-18 03:02:00,0.663,0.663,0.663,0.663,4800000.0
2008-09-18 03:03:00,0.663,0.6631,0.66285,0.6631,44600000.0
2008-09-18 03:04:00,0.66315,0.66335,0.6631,0.66325,77000000.0
2008-09-18 03:05:00,0.66325,0.66325,0.6625,0.6631,63900000.0
2008-09-18 03:06:00,0.663,0.6633,0.663,0.6633,31400000.0
2008-09-18 03:07:00,0.6633,0.6635,0.6633,0.6635,35400000.0
2008-09-18 03:08:00,0.6635,0.6638,0.6635,0.6637,37200000.0
2008-09-18 03:09:00,0.6636,0.6636,0.6636,0.6636,4000000.0
2008-09-18 03:10:00,0.6635,0.6635,0.6631,0.6631,153400000.0
2008-09-18 03:11:00,0.6631,0.66325,0.6625,0.6631,106400000.0
2008-09-18 03:12:00,0.6631,0.66325,0.6631,0.6631,38400000.0
2008-09-18 03:13:00,0.6631,0.6631,0.6631,0.6631,30000000.0
2008-09-18 03:14:00,0.6631,0.6633,0.6631,0.6632,61800000.0
2008-09-18 03:15:00,0.6631,0.6631,0.6625,0.6625,113500000.0
2008-09-18 03:16:00,0.6625,0.6629,0.66245,0.6626,56600000.0
2008-09-18 03:17:00,0.66275,0.6632,0.66265,0.6631,121000000.0
2008-09-18 03:18:00,0.6631,0.6631,0.6631,0.6631,8000000.0
2008-09-18 03:19:00,0.6631,0.6631,0.6629,0.6629,12800000.0
2008-09-18 03:20:00,0.6629,0.6629,0.6626,0.6628,17400000.0
2008-09-18 03:21:00,0.6628,0.663,0.66275,0.66285,42700000.0
2008-09-18 03:22:00,0.66285,0.66285,0.66265,0.66265,9800000.0
2008-09-18 03:23:00,0.6627,0.66295,0.6627,0.6628,10600000.0
2008-09-18 03:24:00,0.6628,0.6629,0.6628,0.6628,34800000.0
2008-09-18 03:25:00,0.6628,0.6628,0.6628,0.6628,5400000.0
2008-09-18 03:26:00,0.6628,0.6632,0.6628,0.6632,57000000.0
2008-09-18 03:27:00,0.66315,0.6633,0.663,0.6633,41900000.0
2008-09-18 03:28:00,0.6633,0.6633,0.6633,0.6633,1200000.0
2008-09-18 03:29:00,0.6633,0.6635,0.663,0.6635,29300000.0
2008-09-18 03:30:00,0.66345,0.6636,0.6633,0.6636,12100000.0
2008-09-18 03:31:00,0.6637,0.66425,0.6636,0.664,71800000.0
2008-09-18 03:32:00,0.6639,0.6639,0.66365,0.66365,20800000.0
2008-09-18 03:33:00,0.6637,0.6638,0.66365,0.6638,40800000.0
2008-09-18 03:34:00,0.6638,0.6639,0.6638,0.6638,28600000.0
2008-09-18 03:35:00,0.6638,0.6645,0.6638,0.6644,40800000.0
2008-09-18 03:36:00,0.6644,0.6647,0.6644,0.6646,24300000.0
2008-09-18 03:37:00,0.664,0.6646,0.664,0.6646,2000000.0
2008-09-18 03:38:00,0.6646,0.6646,0.6646,0.6646,7000000.0
2008-09-18 03:39:00,0.6646,0.6646,0.6646,0.6646,9000000.0
2008-09-18 03:40:00,0.66375,0.66445,0.6636,0.66445,32500000.0
2008-09-18 03:41:00,0.66395,0.6641,0.66395,0.664,11400000.0
2008-09-18 03:42:00,0.664,0.664,0.664,0.664,9000000.0
2008-09-18 03:43:00,0.664,0.664,0.664,0.664,2000000.0
2008-09-18 03:44:00,0.6635,0.664,0.6635,0.664,11800000.0
2008-09-18 03:45:00,0.664,0.664,0.664,0.664,8000000.0
2008-09-18 03:46:00,0.6629,0.66303,0.6629,0.663,15800000.0
2008-09-18 03:47:00,0.66296,0.66319,0.66287,0.66319,25000000.0
2008-09-18 03:48:00,0.66325,0.6634,0.66325,0.6634,7200000.0
2008-09-18 03:49:00,0.6634,0.6634,0.6634,0.6634,1800000.0
2008-09-18 03:50:00,0.66285,0.66297,0.66284,0.66292,168000000.0
2008-09-18 03:51:00,0.6634,0.6634,0.6634,0.6634,11600000.0
2008-09-18 03:52:00,0.66302,0.66322,0.66296,0.66303,48800000.0
2008-09-18 03:53:00,0.6634,0.6634,0.6634,0.6634,8000000.0
2008-09-18 03:54:00,0.6634,0.66385,0.6634,0.66385,34800000.0
2008-09-18 03:55:00,0.66385,0.66385,0.66345,0.6637,45900000.0
2008-09-18 03:56:00,0.6637,0.6639,0.6635,0.6639,69700000.0
2008-09-18 03:57:00,0.6639,0.6641,0.66355,0.6639,74800000.0
2008-09-18 03:58:00,0.6639,0.66415,0.6639,0.664,38400000.0
2008-09-18 03:59:00,0.664,0.6644,0.664,0.6644,63200000.0
2008-09-18 04:00:00,0.6644,0.6652,0.6643,0.6649,137500000.0
2008-09-18 04:01:00,0.6649,0.6649,0.6649,0.6649,66000000.0
2008-09-18 04:02:00,0.6649,0.66515,0.6649,0.6649,154600000.0
2008-09-18 04:03:00,0.6649,0.6653,0.6649,0.665,176600000.0
2008-09-18 04:04:00,0.665,0.665,0.665,0.665,12600000.0
2008-09-18 04:05:00,0.665,0.665,0.665,0.665,40800000.0
2008-09-18 04:06:00,0.665,0.665,0.665,0.665,12600000.0
2008-09-18 04:07:00,0.665,0.665,0.6649,0.6649,67200000.0
2008-09-18 04:08:00,0.6649,0.6649,0.6649,0.6649,9000000.0
2008-09-18 04:09:00,0.6649,0.6649,0.6649,0.6649,10800000.0
2008-09-18 04:10:00,0.6649,0.6649,0.6649,0.6649,10800000.0
2008-09-18 04:11:00,0.6649,0.6649,0.6645,0.6645,28200000.0
2008-09-18 04:12:00,0.6649,0.6649,0.66435,0.6645,30600000.0
2008-09-18 04:13:00,0.6645,0.66475,0.66425,0.6644,28400000.0
2008-09-18 04:14:00,0.6644,0.6644,0.6644,0.6644,27600000.0
2008-09-18 04:15:00,0.6644,0.6646,0.6644,0.6646,38400000.0
2008-09-18 04:16:00,0.6646,0.6648,0.6646,0.6646,41600000.0
2008-09-18 04:17:00,0.6646,0.6646,0.6646,0.6646,2400000.0
2008-09-18 04:18:00,0.6645,0.6646,0.6642,0.6645,103400000.0
2008-09-18 04:19:00,0.6644,0.6645,0.6643,0.6643,23200000.0
2008-09-18 04:20:00,0.6643,0.6643,0.6643,0.6643,3600000.0
2008-09-18 04:21:00,0.6643,0.6643,0.66305,0.6638,110900000.0
2008-09-18 04:22:00,0.66425,0.66465,0.6639,0.6644,130900000.0
2008-09-18 04:23:00,0.6644,0.6646,0.664,0.66405,144600000.0
2008-09-18 04:24:00,0.6641,0.6645,0.6636,0.6636,175800000.0
2008-09-18 04:25:00,0.6636,0.6637,0.6636,0.6636,43400000.0
2008-09-18 04:26:00,0.6636,0.6638,0.6636,0.6638,13400000.0
2008-09-18 04:27:00,0.6641,0.6643,0.6635,0.664,89000000.0
2008-09-18 04:28:00,0.6637,0.6637,0.6628,0.6629,59100000.0
2008-09-18 04:29:00,0.6629,0.6635,0.6629,0.6631,64300000.0
2008-09-18 04:30:00,0.66325,0.6635,0.6627,0.6627,80900000.0
2008-09-18 04:31:00,0.6628,0.6628,0.6623,0.6623,70400000.0
2008-09-18 04:32:00,0.6623,0.6623,0.66165,0.6621,67400000.0
2008-09-18 04:33:00,0.66205,0.6621,0.662,0.6621,67200000.0
2008-09-18 04:34:00,0.6622,0.66345,0.66195,0.66345,73700000.0
2008-09-18 04:35:00,0.6633,0.6641,0.6631,0.6641,72000000.0
2008-09-18 04:36:00,0.66425,0.66435,0.66375,0.6642,90900000.0
2008-09-18 04:37:00,0.6643,0.665,0.66425,0.6648,50200000.0
2008-09-18 04:38:00,0.6648,0.6648,0.6648,0.6648,10000000.0
2008-09-18 04:39:00,0.6649,0.6652,0.6648,0.665,37900000.0
2008-09-18 04:40:00,0.6652,0.6654,0.665,0.665,36300000.0
2008-09-18 04:41:00,0.665,0.665,0.6647,0.66495,99600000.0
2008-09-18 04:42:00,0.665,0.6653,0.665,0.6652,33200000.0
2008-09-18 04:43:00,0.66515,0.66515,0.665,0.665,34400000.0
2008-09-18 04:44:00,0.665,0.6651,0.665,0.665,13400000.0
2008-09-18 04:45:00,0.665,0.665,0.6649,0.6649,11200000.0
2008-09-18 04:46:00,0.6649,0.6649,0.6648,0.6648,6200000.0
2008-09-18 04:47:00,0.6648,0.6648,0.6648,0.6648,20400000.0
2008-09-18 04:48:00,0.6648,0.6648,0.6648,0.6648,13000000.0
2008-09-18 04:49:00,0.6648,0.6648,0.6647,0.6648,30600000.0
2008-09-18 04:50:00,0.6648,0.6651,0.6648,0.6651,56800000.0
2008-09-18 04:51:00,0.66515,0.6653,0.66515,0.6652,35800000.0
2008-09-18 04:52:00,0.6651,0.6651,0.665,0.6651,51600000.0
2008-09-18 04:53:00,0.66505,0.6652,0.665,0.6652,33800000.0
2008-09-18 04:54:00,0.6651,0.6652,0.665,0.6651,88100000.0
2008-09-18 04:55:00,0.6651,0.6652,0.665,0.6651,24400000.0
2008-09-18 04:56:00,0.6651,0.6651,0.6651,0.6651,21600000.0
2008-09-18 04:57:00,0.6651,0.6652,0.6651,0.6652,9400000.0
2008-09-18 04:58:00,0.6652,0.6652,0.6651,0.6651,6400000.0
2008-09-18 04:59:00,0.66505,0.66505,0.665,0.665,19400000.0
2008-09-18 05:00:00,0.665,0.66515,0.665,0.665,10400000.0
2008-09-18 05:01:00,0.665,0.665,0.665,0.665,1800000.0
2008-09-18 05:02:00,0.66505,0.6652,0.66505,0.6652,9400000.0
2008-09-18 05:03:00,0.6651,0.6652,0.6651,0.6652,8000000.0
2008-09-18 05:04:00,0.66309,0.66312,0.66297,0.66312,54000000.0
2008-09-18 05:05:00,0.66505,0.66505,0.6649,0.6649,8400000.0
2008-09-18 05:06:00,0.66485,0.66485,0.6648,0.6648,7400000.0
2008-09-18 05:07:00,0.6648,0.66485,0.6648,0.6648,26200000.0
2008-09-18 05:08:00,0.6648,0.6648,0.6648,0.6648,21200000.0
2008-09-18 05:09:00,0.6648,0.6648,0.6648,0.6648,11600000.0
2008-09-18 05:10:00,0.6648,0.665,0.6648,0.665,89400000.0
2008-09-18 05:11:00,0.66505,0.66505,0.665,0.665,10800000.0
2008-09-18 05:12:00,0.6651,0.6652,0.6651,0.6652,68600000.0
2008-09-18 05:13:00,0.6652,0.6652,0.665,0.6652,61400000.0
2008-09-18 05:14:00,0.6652,0.6652,0.6652,0.6652,2400000.0
2008-09-18 05:15:00,0.6652,0.6653,0.66505,0.6653,25600000.0
2008-09-18 05:16:00,0.6653,0.6653,0.6652,0.6652,4800000.0
2008-09-18 05:17:00,0.6652,0.6652,0.66505,0.66505,30600000.0
2008-09-18 05:18:00,0.66505,0.66505,0.66505,0.66505,7200000.0
2008-09-18 05:19:00,0.665,0.665,0.665,0.665,24800000.0
2008-09-18 05:20:00,0.665,0.665,0.665,0.665,6000000.0
2008-09-18 05:21:00,0.66284,0.66304,0.66284,0.66293,168400000.0
2008-09-18 05:22:00,0.665,0.6653,0.665,0.6652,22800000.0
2008-09-18 05:23:00,0.6652,0.6652,0.6652,0.6652,19800000.0
2008-09-18 05:24:00,0.6652,0.6652,0.6652,0.6652,2400000.0
2008-09-18 05:25:00,0.6653,0.6655,0.6653,0.6654,44700000.0
2008-09-18 05:26:00,0.6654,0.6656,0.6654,0.6656,35800000.0
2008-09-18 05:27:00,0.6656,0.666,0.6655,0.666,50000000.0
2008-09-18 05:28:00,0.666,0.666,0.666,0.666,31200000.0
2008-09-18 05:29:00,0.666,0.666,0.6657,0.6657,16600000.0
2008-09-18 05:30:00,0.6657,0.666,0.6655,0.6655,57400000.0
2008-09-18 05:31:00,0.6653,0.6654,0.6653,0.6653,83500000.0
2008-09-18 05:32:00,0.6653,0.6654,0.6652,0.6654,39100000.0
2008-09-18 05:33:00,0.6654,0.66555,0.6654,0.6655,16600000.0
2008-09-18 05:34:00,0.6655,0.6655,0.6654,0.6654,4900000.0
2008-09-18 05:35:00,0.66545,0.66545,0.66545,0.66545,2000000.0
2008-09-18 05:36:00,0.66288,0.66322,0.6628,0.66322,132900000.0
2008-09-18 05:37:00,0.6655,0.6656,0.6654,0.6656,17500000.0
2008-09-18 05:38:00,0.6656,0.6656,0.6656,0.6656,1200000.0
2008-09-18 05:39:00,0.6656,0.6656,0.6656,0.6656,9600000.0
2008-09-18 05:40:00,0.6657,0.6658,0.6657,0.6658,29100000.0
2008-09-18 05:41:00,0.6658,0.666,0.6658,0.666,20400000.0
2008-09-18 05:42:00,0.666,0.666,0.666,0.666,5600000.0
2008-09-18 05:43:00,0.666,0.66605,0.666,0.66605,2800000.0
2008-09-18 05:44:00,0.6657,0.6659,0.6657,0.6659,17000000.0
2008-09-18 05:45:00,0.6659,0.6659,0.6656,0.6656,58200000.0
2008-09-18 05:46:00,0.6656,0.6656,0.6656,0.6656,41600000.0
2008-09-18 05:47:00,0.6656,0.6656,0.6656,0.6656,14200000.0
2008-09-18 05:48:00,0.6656,0.6656,0.6656,0.6656,12600000.0
2008-09-18 05:49:00,0.6656,0.6656,0.6646,0.6649,81500000.0
2008-09-18 05:50:00,0.6649,0.6649,0.6648,0.6648,44200000.0
2008-09-18 05:51:00,0.6648,0.6648,0.6647,0.6648,13000000.0
2008-09-18 05:52:00,0.6648,0.6648,0.66385,0.6642,66600000.0
2008-09-18 05:53:00,0.6641,0.6646,0.6641,0.66455,27200000.0
2008-09-18 05:54:00,0.6644,0.6645,0.6644,0.6645,26600000.0
2008-09-18 05:55:00,0.6644,0.6645,0.6639,0.6639,107200000.0
2008-09-18 05:56:00,0.66395,0.66455,0.66395,0.6643,56500000.0
2008-09-18 05:57:00,0.6643,0.6644,0.66405,0.66405,50200000.0
2008-09-18 05:58:00,0.6641,0.665,0.664,0.66415,48100000.0
2008-09-18 05:59:00,0.6642,0.6644,0.6642,0.6643,10100000.0
2008-09-18 06:00:00,0.66425,0.66425,0.6642,0.66425,17500000.0
2008-09-18 06:01:00,0.6643,0.6645,0.66425,0.66425,42200000.0
2008-09-18 06:02:00,0.6642,0.66425,0.66295,0.6631,27200000.0
2008-09-18 06:03:00,0.66315,0.66335,0.66315,0.66335,31200000.0
2008-09-18 06:04:00,0.66295,0.66325,0.66295,0.66315,66100000.0
2008-09-18 06:05:00,0.66325,0.6635,0.6631,0.6635,21600000.0
2008-09-18 06:06:00,0.6635,0.6635,0.6635,0.6635,12000000.0
2008-09-18 06:07:00,0.6635,0.6638,0.6635,0.66365,46300000.0
2008-09-18 06:08:00,0.66365,0.664,0.66365,0.664,21600000.0
2008-09-18 06:09:00,0.664,0.6645,0.664,0.6643,45600000.0
2008-09-18 06:10:00,0.66435,0.6645,0.66435,0.6645,38400000.0
2008-09-18 06:11:00,0.6645,0.6646,0.6645,0.6646,4000000.0
2008-09-18 06:12:00,0.6645,0.6646,0.6645,0.66455,23600000.0
2008-09-18 06:13:00,0.66455,0.6646,0.6644,0.6644,38200000.0
2008-09-18 06:14:00,0.6644,0.6645,0.6644,0.6645,46600000.0
2008-09-18 06:15:00,0.6645,0.6645,0.6644,0.6644,63700000.0
2008-09-18 06:16:00,0.6644,0.66465,0.66435,0.66465,56100000.0
2008-09-18 06:17:00,0.6647,0.66475,0.6645,0.6646,52000000.0
2008-09-18 06:18:00,0.6646,0.66555,0.6646,0.66555,85200000.0
2008-09-18 06:19:00,0.66555,0.66555,0.66515,0.66525,223200000.0
2008-09-18 06:20:00,0.66525,0.66525,0.665,0.6652,36300000.0
2008-09-18 06:21:00,0.6652,0.6655,0.66515,0.6654,46500000.0
2008-09-18 06:22:00,0.6654,0.6654,0.6653,0.6653,14000000.0
2008-09-18 06:23:00,0.6653,0.6657,0.6653,0.6656,36800000.0
2008-09-18 06:24:00,0.6656,0.6656,0.6654,0.6655,31800000.0
2008-09-18 06:25:00,0.66545,0.66555,0.6653,0.6653,68000000.0
2008-09-18 06:26:00,0.6653,0.6653,0.66475,0.665,31200000.0
2008-09-18 06:27:00,0.665,0.665,0.6649,0.665,42000000.0
2008-09-18 06:28:00,0.665,0.665,0.66495,0.665,41600000.0
2008-09-18 06:29:00,0.66495,0.66495,0.66455,0.66455,13200000.0
2008-09-18 06:30:00,0.6646,0.66475,0.6646,0.6646,22900000.0
2008-09-18 06:31:00,0.6646,0.6649,0.6644,0.6644,74400000.0
2008-09-18 06:32:00,0.6644,0.66455,0.664,0.664,97400000.0
2008-09-18 06:33:00,0.664,0.6642,0.664,0.6642,34900000.0
2008-09-18 06:34:00,0.6641,0.6642,0.6641,0.6642,41700000.0
2008-09-18 06:35:00,0.6642,0.6642,0.6641,0.6642,12000000.0
2008-09-18 06:36:00,0.6642,0.6643,0.6641,0.6643,28800000.0
2008-09-18 06:37:00,0.66304,0.66316,0.66294,0.66294,60000000.0
2008-09-18 06:38:00,0.6642,0.6642,0.6642,0.6642,4400000.0
2008-09-18 06:39:00,0.6632,0.66321,0.663,0.66316,66299999.0
2008-09-18 06:40:00,0.6642,0.6642,0.6641,0.6641,13200000.0
2008-09-18 06:41:00,0.66415,0.66415,0.6641,0.6641,8400000.0
2008-09-18 06:42:00,0.6641,0.66415,0.6641,0.66415,9600000.0
2008-09-18 06:43:00,0.6641,0.6641,0.6639,0.6639,53000000.0
2008-09-18 06:44:00,0.6639,0.6643,0.6639,0.6642,77800000.0
2008-09-18 06:45:00,0.6641,0.6641,0.6641,0.6641,7400000.0
2008-09-18 06:46:00,0.6643,0.6646,0.6643,0.6646,10800000.0
2008-09-18 06:47:00,0.66455,0.665,0.6645,0.6649,13200000.0
2008-09-18 06:48:00,0.6649,0.665,0.6649,0.665,6200000.0
2008-09-18 06:49:00,0.6648,0.6648,0.6648,0.6648,1200000.0
2008-09-18 06:50:00,0.6647,0.6647,0.6644,0.6646,29000000.0
2008-09-18 06:51:00,0.6644,0.6644,0.6644,0.6644,120000000.0
2008-09-18 06:52:00,0.6644,0.6644,0.6644,0.6644,26400000.0
2008-09-18 06:53:00,0.6644,0.6645,0.6643,0.6643,24000000.0
2008-09-18 06:54:00,0.66425,0.66425,0.6642,0.6642,9000000.0
2008-09-18 06:55:00,0.6642,0.6642,0.6642,0.6642,2200000.0
2008-09-18 06:56:00,0.66298,0.66304,0.66296,0.66304,108000000.0
2008-09-18 06:57:00,0.6642,0.6652,0.6642,0.6652,51800000.0
2008-09-18 06:58:00,0.6652,0.6652,0.6643,0.6643,71800000.0
2008-09-18 06:59:00,0.6651,0.6651,0.6651,0.6651,18000000.0
2008-09-18 07:00:00,0.6651,0.6651,0.66445,0.66445,17800000.0
2008-09-18 07:01:00,0.6646,0.6646,0.6642,0.6642,34900000.0
2008-09-18 07:02:00,0.6642,0.6645,0.6642,0.6645,21300000.0
2008-09-18 07:03:00,0.6645,0.6645,0.6645,0.6645,10800000.0
2008-09-18 07:04:00,0.66295,0.66333,0.66295,0.66321,25900000.0
2008-09-18 07:05:00,0.6631,0.6631,0.66296,0.66309,10500000.0
2008-09-18 07:06:00,0.6644,0.6644,0.6643,0.6643,23200000.0
2008-09-18 07:07:00,0.6643,0.6644,0.66425,0.6644,34200000.0
2008-09-18 07:08:00,0.6644,0.665,0.6644,0.665,32100000.0
2008-09-18 07:09:00,0.665,0.6651,0.665,0.665,11600000.0
2008-09-18 07:10:00,0.6651,0.6651,0.665,0.6651,34500000.0
2008-09-18 07:11:00,0.66515,0.6654,0.6651,0.6653,71900000.0
2008-09-18 07:12:00,0.6653,0.6654,0.6653,0.6654,34500000.0
2008-09-18 07:13:00,0.6654,0.66545,0.6654,0.66545,10800000.0
2008-09-18 07:14:00,0.66545,0.66545,0.66545,0.66545,4800000.0
2008-09-18 07:15:00,0.66545,0.6658,0.66545,0.6658,34600000.0
2008-09-18 07:16:00,0.6658,0.6659,0.6658,0.6659,15500000.0
2008-09-18 07:17:00,0.6659,0.666,0.6659,0.66595,20000000.0
2008-09-18 07:18:00,0.6659,0.6659,0.66585,0.66585,19200000.0
2008-09-18 07:19:00,0.6659,0.6659,0.6659,0.6659,1600000.0
2008-09-18 07:20:00,0.66585,0.66585,0.66575,0.66575,3200000.0
2008-09-18 07:21:00,0.66575,0.66575,0.66575,0.66575,12800000.0
2008-09-18 07:22:00,0.66547,0.66558,0.66545,0.66545,165600000.0
2008-09-18 07:23:00,0.6657,0.6657,0.6655,0.6655,31600000.0
2008-09-18 07:24:00,0.6655,0.6655,0.66545,0.66545,10400000.0
2008-09-18 07:25:00,0.66545,0.6655,0.66545,0.6655,34300000.0
2008-09-18 07:26:00,0.6655,0.6658,0.6655,0.6658,40500000.0
2008-09-18 07:27:00,0.66585,0.66585,0.66585,0.66585,1600000.0
2008-09-18 07:28:00,0.6659,0.6659,0.6659,0.6659,1200000.0
2008-09-18 07:29:00,0.6659,0.6662,0.6659,0.666,35700000.0
2008-09-18 07:30:00,0.666,0.666,0.6655,0.66565,32600000.0
2008-09-18 07:31:00,0.6657,0.6658,0.6657,0.6657,12700000.0
2008-09-18 07:32:00,0.66565,0.6658,0.66515,0.6652,63300000.0
2008-09-18 07:33:00,0.6652,0.6653,0.66495,0.665,59200000.0
2008-09-18 07:34:00,0.665,0.6651,0.665,0.665,56800000.0
2008-09-18 07:35:00,0.665,0.665,0.6648,0.6649,52600000.0
2008-09-18 07:36:00,0.6649,0.6652,0.6649,0.6652,73400000.0
2008-09-18 07:37:00,0.6652,0.6652,0.6649,0.6649,57000000.0
2008-09-18 07:38:00,0.66505,0.6654,0.6648,0.6653,152100000.0
2008-09-18 07:39:00,0.6654,0.6656,0.665,0.6656,55000000.0
2008-09-18 07:40:00,0.6657,0.6659,0.6657,0.6659,10900000.0
2008-09-18 07:41:00,0.6658,0.6659,0.6657,0.6658,24400000.0
2008-09-18 07:42:00,0.6657,0.6658,0.6656,0.6658,11600000.0
2008-09-18 07:43:00,0.6657,0.6658,0.66555,0.6658,46100000.0
2008-09-18 07:44:00,0.66565,0.6658,0.6656,0.6658,84700000.0
2008-09-18 07:45:00,0.66565,0.6661,0.6656,0.6661,101800000.0
2008-09-18 07:46:00,0.6661,0.6662,0.666,0.666,93100000.0
2008-09-18 07:47:00,0.666,0.6662,0.66565,0.6662,163000000.0
2008-09-18 07:48:00,0.6662,0.6664,0.66585,0.66585,136999997.0
2008-09-18 07:49:00,0.666,0.666,0.666,0.666,302399982.0
2008-09-18 07:50:00,0.666,0.6661,0.666,0.6661,336399991.0
2008-09-18 07:51:00,0.666,0.6662,0.6658,0.6662,95400000.0
2008-09-18 07:52:00,0.6662,0.6663,0.66595,0.6661,34600000.0
2008-09-18 07:53:00,0.6661,0.6664,0.6661,0.6661,96900000.0
2008-09-18 07:54:00,0.6661,0.6665,0.6661,0.6663,140800000.0
2008-09-18 07:55:00,0.6663,0.6663,0.6663,0.6663,50400000.0
2008-09-18 07:56:00,0.6657,0.6663,0.6657,0.666,75000000.0
2008-09-18 07:57:00,0.666,0.666,0.6658,0.6658,10500000.0
2008-09-18 07:58:00,0.6658,0.66585,0.6658,0.66585,4800000.0
2008-09-18 07:59:00,0.6657,0.6657,0.6654,0.6655,55500000.0
2008-09-18 08:00:00,0.6656,0.66625,0.6656,0.66625,29500000.0
2008-09-18 08:01:00,0.66625,0.6665,0.6661,0.6664,41200000.0
2008-09-18 08:02:00,0.6664,0.6665,0.6664,0.6665,25900000.0
2008-09-18 08:03:00,0.6666,0.6668,0.66655,0.6667,47400000.0
2008-09-18 08:04:00,0.66675,0.66715,0.6667,0.6671,41500000.0
2008-09-18 08:05:00,0.66725,0.66775,0.6671,0.6673,110500000.0
2008-09-18 08:06:00,0.6676,0.6677,0.6675,0.6677,70400000.0
2008-09-18 08:07:00,0.6677,0.668,0.66745,0.6679,82100000.0
2008-09-18 08:08:00,0.6679,0.6682,0.6679,0.6681,102700000.0
2008-09-18 08:09:00,0.6682,0.6682,0.6674,0.6676,106300000.0
2008-09-18 08:10:00,0.66775,0.668,0.66755,0.6677,262200000.0
2008-09-18 08:11:00,0.6677,0.66805,0.66745,0.66775,362800000.0
2008-09-18 08:12:00,0.66775,0.6686,0.6677,0.6686,113100000.0
2008-09-18 08:13:00,0.6685,0.66905,0.66845,0.6688,299500000.0
2008-09-18 08:14:00,0.6688,0.6694,0.6688,0.6691,287100000.0
2008-09-18 08:15:00,0.66915,0.6695,0.66905,0.6694,139500000.0
2008-09-18 08:16:00,0.6693,0.6693,0.6689,0.6692,405100000.0
2008-09-18 08:17:00,0.6692,0.66935,0.669,0.669,166100000.0
2008-09-18 08:18:00,0.669,0.669,0.6683,0.6687,101200000.0
2008-09-18 08:19:00,0.6687,0.66875,0.6687,0.66875,34500000.0
2008-09-18 08:20:00,0.6687,0.6687,0.6687,0.6687,40300000.0
2008-09-18 08:21:00,0.6687,0.6687,0.6685,0.6685,65800000.0
2008-09-18 08:22:00,0.6685,0.66895,0.6685,0.6689,64900000.0
2008-09-18 08:23:00,0.6689,0.6689,0.6688,0.6688,58500000.0
2008-09-18 08:24:00,0.6688,0.66885,0.6688,0.6688,57700000.0
2008-09-18 08:25:00,0.6688,0.66885,0.6688,0.6688,152200000.0
2008-09-18 08:26:00,0.6688,0.6695,0.6688,0.6695,127100000.0
2008-09-18 08:27:00,0.6695,0.66955,0.6692,0.6692,48200000.0
2008-09-18 08:28:00,0.6692,0.6699,0.6692,0.6699,41400000.0
2008-09-18 08:29:00,0.6699,0.6715,0.6699,0.6713,124700000.0
2008-09-18 08:30:00,0.6713,0.67235,0.6705,0.6705,215800000.0
2008-09-18 08:31:00,0.6705,0.6705,0.66955,0.6701,160100000.0
2008-09-18 08:32:00,0.6701,0.6701,0.6693,0.6694,158200000.0
2008-09-18 08:33:00,0.66885,0.6694,0.66825,0.669,28300000.0
2008-09-18 08:34:00,0.669,0.6694,0.66835,0.669,111600000.0
2008-09-18 08:35:00,0.669,0.669,0.6689,0.669,15400000.0
2008-09-18 08:36:00,0.669,0.669,0.66795,0.6685,91800000.0
2008-09-18 08:37:00,0.6684,0.6685,0.6681,0.6681,137600000.0
2008-09-18 08:38:00,0.6681,0.66865,0.66805,0.6684,120400000.0
2008-09-18 08:39:00,0.6684,0.6684,0.6684,0.6684,58800000.0
2008-09-18 08:40:00,0.6684,0.6684,0.6682,0.6682,133600000.0
2008-09-18 08:41:00,0.6684,0.669,0.6682,0.6685,169600000.0
2008-09-18 08:42:00,0.66875,0.6692,0.66855,0.6692,104600000.0
2008-09-18 08:43:00,0.6693,0.6693,0.66875,0.6689,57600000.0
2008-09-18 08:44:00,0.6689,0.6696,0.6689,0.66915,71200000.0
2008-09-18 08:45:00,0.66905,0.6694,0.66905,0.6694,15400000.0
2008-09-18 08:46:00,0.66935,0.66965,0.669,0.6694,63200000.0
2008-09-18 08:47:00,0.6694,0.6697,0.6689,0.6697,140800000.0
2008-09-18 08:48:00,0.66955,0.66955,0.669,0.6693,72400000.0
2008-09-18 08:49:00,0.6693,0.6695,0.66885,0.6691,118800000.0
2008-09-18 08:50:00,0.66905,0.6691,0.6676,0.66795,153599998.0
2008-09-18 08:51:00,0.66795,0.668,0.66785,0.668,38000000.0
2008-09-18 08:52:00,0.668,0.66835,0.668,0.6682,45300000.0
2008-09-18 08:53:00,0.66825,0.66835,0.6681,0.66815,119199999.0
2008-09-18 08:54:00,0.66815,0.66845,0.668,0.6682,92500000.0
2008-09-18 08:55:00,0.6682,0.6682,0.6678,0.6678,51100000.0
2008-09-18 08:56:00,0.6682,0.6682,0.66735,0.6677,87700000.0
2008-09-18 08:57:00,0.6677,0.66795,0.6677,0.66795,27600000.0
2008-09-18 08:58:00,0.66795,0.66795,0.66785,0.66785,60800000.0
2008-09-18 08:59:00,0.66785,0.66795,0.66785,0.6679,25200000.0
2008-09-18 09:00:00,0.66795,0.66935,0.66795,0.6693,119900000.0
2008-09-18 09:01:00,0.66945,0.6702,0.6692,0.6701,243100000.0
2008-09-18 09:02:00,0.6702,0.6702,0.6679,0.6684,354699994.0
2008-09-18 09:03:00,0.6684,0.6686,0.6679,0.6685,666200001.0
2008-09-18 09:04:00,0.6685,0.66885,0.6685,0.6687,478300005.0
2008-09-18 09:05:00,0.6687,0.66905,0.6687,0.6688,440399999.0
2008-09-18 09:06:00,0.6688,0.6688,0.6683,0.6683,142000000.0
2008-09-18 09:07:00,0.66815,0.66845,0.66765,0.66785,166000000.0
2008-09-18 09:08:00,0.66775,0.6678,0.66685,0.6673,136100000.0
2008-09-18 09:09:00,0.66735,0.66765,0.66735,0.66755,47200000.0
2008-09-18 09:10:00,0.6675,0.66755,0.66695,0.6671,103900000.0
2008-09-18 09:11:00,0.66715,0.66735,0.667,0.6671,83300000.0
2008-09-18 09:12:00,0.6671,0.6673,0.6671,0.6671,97300000.0
2008-09-18 09:13:00,0.66715,0.6673,0.66695,0.667,182700000.0
2008-09-18 09:14:00,0.66705,0.6672,0.66695,0.6672,114900000.0
2008-09-18 09:15:00,0.6672,0.66725,0.6669,0.6669,108700000.0
2008-09-18 09:16:00,0.6669,0.6672,0.6669,0.6672,430800000.0
2008-09-18 09:17:00,0.66735,0.6683,0.66735,0.6682,102900000.0
2008-09-18 09:18:00,0.6683,0.66885,0.66825,0.6684,173700000.0
2008-09-18 09:19:00,0.6684,0.6686,0.6684,0.6685,120100000.0
2008-09-18 09:20:00,0.66855,0.66915,0.66845,0.66905,47700000.0
2008-09-18 09:21:00,0.66925,0.6711,0.66905,0.67045,255000000.0
2008-09-18 09:22:00,0.6704,0.67045,0.66895,0.6693,205000000.0
2008-09-18 09:23:00,0.6694,0.6703,0.6694,0.6702,249100000.0
2008-09-18 09:24:00,0.67,0.67015,0.66965,0.66995,118000000.0
2008-09-18 09:25:00,0.67,0.67015,0.6699,0.66995,83000000.0
2008-09-18 09:26:00,0.67,0.6708,0.66995,0.6706,208200000.0
2008-09-18 09:27:00,0.6706,0.67095,0.6703,0.6709,268800000.0
2008-09-18 09:28:00,0.6708,0.671,0.6703,0.6706,238700000.0
2008-09-18 09:29:00,0.67075,0.67105,0.6706,0.671,135100000.0
2008-09-18 09:30:00,0.671,0.671,0.6697,0.6698,246100000.0
2008-09-18 09:31:00,0.6697,0.6697,0.6687,0.6689,245600000.0
2008-09-18 09:32:00,0.6689,0.6689,0.6689,0.6689,13200000.0
2008-09-18 09:33:00,0.6689,0.6689,0.6689,0.6689,28800000.0
2008-09-18 09:34:00,0.6689,0.6692,0.6689,0.669,116400000.0
2008-09-18 09:35:00,0.6691,0.66965,0.66895,0.6692,451400000.0
2008-09-18 09:36:00,0.6693,0.6704,0.669,0.6703,361800000.0
2008-09-18 09:37:00,0.67025,0.6713,0.6701,0.6709,248800000.0
2008-09-18 09:38:00,0.6709,0.671,0.67,0.6701,502600000.0
2008-09-18 09:39:00,0.6701,0.6702,0.6692,0.6695,274700000.0
2008-09-18 09:40:00,0.6697,0.6709,0.66955,0.6705,205700000.0
2008-09-18 09:41:00,0.6705,0.6705,0.6705,0.6705,16800000.0
2008-09-18 09:42:00,0.6705,0.6705,0.6705,0.6705,75600000.0
2008-09-18 09:43:00,0.67,0.6709,0.66985,0.6705,230000001.0
2008-09-18 09:44:00,0.6705,0.6706,0.6705,0.6706,39700000.0
2008-09-18 09:45:00,0.67065,0.67085,0.6706,0.6706,23600000.0
2008-09-18 09:46:00,0.67065,0.671,0.6705,0.6707,138000000.0
2008-09-18 09:47:00,0.6707,0.67195,0.6707,0.67185,330200000.0
2008-09-18 09:48:00,0.67225,0.6731,0.67185,0.6724,831500000.0
2008-09-18 09:49:00,0.6724,0.6727,0.672,0.6723,504800000.0
2008-09-18 09:50:00,0.6723,0.67275,0.6723,0.6727,188900000.0
2008-09-18 09:51:00,0.6727,0.67345,0.6727,0.6733,201100001.0
2008-09-18 09:52:00,0.6733,0.67335,0.67225,0.67335,355700000.0
2008-09-18 09:53:00,0.6734,0.6734,0.6733,0.6733,18000000.0
2008-09-18 09:54:00,0.6733,0.6734,0.6733,0.6734,55600000.0
2008-09-18 09:55:00,0.67335,0.6734,0.6733,0.67335,18400000.0
2008-09-18 09:56:00,0.6734,0.6735,0.6729,0.6732,141900002.0
2008-09-18 09:57:00,0.6732,0.6732,0.67235,0.67265,55000000.0
2008-09-18 09:58:00,0.67265,0.67285,0.6726,0.67275,15400000.0
2008-09-18 09:59:00,0.6728,0.6728,0.67265,0.67265,10800000.0
2008-09-18 10:00:00,0.67265,0.67265,0.67235,0.67255,28000000.0
2008-09-18 10:01:00,0.67255,0.67255,0.672,0.6723,122500000.0
2008-09-18 10:02:00,0.67225,0.6724,0.67205,0.67205,29200000.0
2008-09-18 10:03:00,0.672,0.67205,0.6713,0.6718,115600000.0
2008-09-18 10:04:00,0.67175,0.67195,0.6717,0.6719,69600000.0
2008-09-18 10:05:00,0.6719,0.6719,0.67105,0.6719,667200007.0
2008-09-18 10:06:00,0.6718,0.6719,0.6711,0.67125,520799991.0
2008-09-18 10:07:00,0.67165,0.67165,0.6708,0.671,375599995.0
2008-09-18 10:08:00,0.671,0.671,0.671,0.671,84000000.0
2008-09-18 10:09:00,0.671,0.6713,0.6707,0.6712,81400000.0
2008-09-18 10:10:00,0.6713,0.6719,0.6713,0.6718,122399999.0
2008-09-18 10:11:00,0.6718,0.67225,0.6718,0.6722,151200000.0
2008-09-18 10:12:00,0.6722,0.67245,0.6718,0.6723,154600000.0
2008-09-18 10:13:00,0.67208,0.67236,0.67168,0.67188,68900000.0
2008-09-18 10:14:00,0.6723,0.67305,0.6723,0.67305,98999999.0
2008-09-18 10:15:00,0.67315,0.6733,0.673,0.673,35600000.0
2008-09-18 10:16:00,0.67305,0.67305,0.673,0.673,10000000.0
2008-09-18 10:17:00,0.6725,0.67293,0.67247,0.67285,1192400015.0
2008-09-18 10:18:00,0.673,0.67305,0.673,0.673,44800000.0
2008-09-18 10:19:00,0.6731,0.67415,0.67305,0.67415,228400000.0
2008-09-18 10:20:00,0.67395,0.6751,0.67395,0.67505,52200000.0
2008-09-18 10:21:00,0.67495,0.67555,0.67495,0.6755,35600000.0
2008-09-18 10:22:00,0.6755,0.6755,0.6752,0.67535,47100000.0
2008-09-18 10:23:00,0.6754,0.67595,0.6753,0.6757,65500000.0
2008-09-18 10:24:00,0.67565,0.67585,0.67495,0.67495,106900000.0
2008-09-18 10:25:00,0.67505,0.67535,0.67495,0.67535,72300000.0
2008-09-18 10:26:00,0.6754,0.67545,0.67535,0.67545,3200000.0
2008-09-18 10:27:00,0.6755,0.6759,0.6749,0.67495,139800000.0
2008-09-18 10:28:00,0.67495,0.6754,0.67495,0.6753,135500000.0
2008-09-18 10:29:00,0.6752,0.6752,0.67445,0.6746,195200000.0
2008-09-18 10:30:00,0.6746,0.6746,0.6746,0.6746,104400000.0
2008-09-18 10:31:00,0.6746,0.67465,0.6746,0.6746,117600000.0
2008-09-18 10:32:00,0.674,0.67446,0.67395,0.67423,157400000.0
2008-09-18 10:33:00,0.6746,0.6751,0.6746,0.675,100400000.0
2008-09-18 10:34:00,0.675,0.6752,0.67485,0.67485,75800000.0
2008-09-18 10:35:00,0.675,0.6752,0.6748,0.67495,52300000.0
2008-09-18 10:36:00,0.675,0.675,0.67495,0.67495,41100000.0
2008-09-18 10:37:00,0.67495,0.6751,0.6749,0.6749,26900000.0
2008-09-18 10:38:00,0.675,0.675,0.67465,0.6747,152800000.0
2008-09-18 10:39:00,0.6747,0.675,0.6745,0.6746,88800000.0
2008-09-18 10:40:00,0.6746,0.6748,0.6744,0.67455,107900000.0
2008-09-18 10:41:00,0.67455,0.6747,0.6745,0.6747,18400000.0
2008-09-18 10:42:00,0.67465,0.675,0.6743,0.6743,145100000.0
2008-09-18 10:43:00,0.6743,0.6743,0.67365,0.67365,62800000.0
2008-09-18 10:44:00,0.6736,0.6745,0.67345,0.6745,113500000.0
2008-09-18 10:45:00,0.67455,0.67455,0.6744,0.6744,29600000.0
2008-09-18 10:46:00,0.67445,0.6746,0.6741,0.67415,42300000.0
2008-09-18 10:47:00,0.674,0.6745,0.674,0.6744,76200000.0
2008-09-18 10:48:00,0.6743,0.67444,0.67381,0.67416,357700000.0
2008-09-18 10:49:00,0.6744,0.6744,0.6744,0.6744,58800000.0
2008-09-18 10:50:00,0.6744,0.67465,0.6744,0.6744,135100000.0
2008-09-18 10:51:00,0.6744,0.6744,0.6744,0.6744,19200000.0
2008-09-18 10:52:00,0.67413,0.67436,0.67385,0.6742,241600000.0
2008-09-18 10:53:00,0.6744,0.6744,0.6744,0.6744,109200000.0
2008-09-18 10:54:00,0.6744,0.6744,0.6744,0.6744,142800000.0
2008-09-18 10:55:00,0.6744,0.6744,0.67285,0.67295,185200000.0
2008-09-18 10:56:00,0.67295,0.67365,0.6729,0.67355,32000000.0
2008-09-18 10:57:00,0.6736,0.67365,0.6733,0.6734,24000000.0
2008-09-18 10:58:00,0.6734,0.6739,0.6734,0.6739,44800000.0
2008-09-18 10:59:00,0.6739,0.6744,0.6738,0.6741,412900000.0
2008-09-18 11:00:00,0.6741,0.6741,0.673,0.6736,402200000.0
2008-09-18 11:01:00,0.6736,0.6736,0.6728,0.673,31600000.0
2008-09-18 11:02:00,0.6731,0.67315,0.67305,0.67305,5600000.0
2008-09-18 11:03:00,0.6731,0.67315,0.67305,0.67315,8400000.0
2008-09-18 11:04:00,0.67305,0.67305,0.67255,0.67265,13600000.0
2008-09-18 11:05:00,0.6728,0.6728,0.6722,0.6722,90200000.0
2008-09-18 11:06:00,0.67225,0.67225,0.67225,0.67225,2400000.0
2008-09-18 11:07:00,0.6722,0.6731,0.6722,0.6722,202399999.0
2008-09-18 11:08:00,0.67255,0.6731,0.67255,0.6731,33200000.0
2008-09-18 11:09:00,0.6729,0.6731,0.6729,0.673,35200000.0
2008-09-18 11:10:00,0.6729,0.6737,0.6729,0.6736,91700000.0
2008-09-18 11:11:00,0.67355,0.6736,0.67355,0.6736,35700000.0
2008-09-18 11:12:00,0.67365,0.6741,0.67345,0.6736,132200000.0
2008-09-18 11:13:00,0.6737,0.6739,0.6737,0.6737,289500000.0
2008-09-18 11:14:00,0.6737,0.6738,0.6737,0.6737,137200000.0
2008-09-18 11:15:00,0.6737,0.6737,0.6737,0.6737,109800000.0
2008-09-18 11:16:00,0.6737,0.6737,0.67315,0.6737,375600000.0
2008-09-18 11:17:00,0.6737,0.6737,0.67315,0.67355,48000000.0
2008-09-18 11:18:00,0.6737,0.67375,0.6737,0.6737,53600000.0
2008-09-18 11:19:00,0.6737,0.6737,0.6733,0.6737,94800000.0
2008-09-18 11:20:00,0.67322,0.67342,0.67281,0.67315,114900000.0
2008-09-18 11:21:00,0.6737,0.6737,0.6737,0.6737,8400000.0
2008-09-18 11:22:00,0.6737,0.6737,0.67285,0.67305,163200000.0
2008-09-18 11:23:00,0.67305,0.67345,0.67285,0.67285,142600000.0
2008-09-18 11:24:00,0.67285,0.67315,0.6728,0.67315,68600000.0
2008-09-18 11:25:00,0.6732,0.6736,0.6732,0.6734,108400000.0
2008-09-18 11:26:00,0.6734,0.6743,0.6734,0.6742,106300000.0
2008-09-18 11:27:00,0.67415,0.67415,0.67415,0.67415,1600000.0
2008-09-18 11:28:00,0.67415,0.67435,0.6739,0.67435,42700000.0
2008-09-18 11:29:00,0.6743,0.6744,0.67415,0.6743,109000001.0
2008-09-18 11:30:00,0.6742,0.6745,0.6742,0.6743,142800000.0
2008-09-18 11:31:00,0.67395,0.67421,0.67389,0.67399,185400000.0
2008-09-18 11:32:00,0.67403,0.67444,0.67376,0.67401,100100000.0
2008-09-18 11:33:00,0.6743,0.67435,0.6743,0.67435,19200000.0
2008-09-18 11:34:00,0.6744,0.6744,0.6743,0.6743,16800000.0
2008-09-18 11:35:00,0.67435,0.67435,0.6743,0.6743,15400000.0
2008-09-18 11:36:00,0.6743,0.67435,0.6743,0.6743,33200000.0
2008-09-18 11:37:00,0.6743,0.67445,0.6743,0.67445,8200000.0
2008-09-18 11:38:00,0.6743,0.6748,0.6743,0.6747,70800000.0
2008-09-18 11:39:00,0.6748,0.67565,0.67425,0.67475,299399999.0
2008-09-18 11:40:00,0.67485,0.6752,0.67485,0.6749,45200000.0
2008-09-18 11:41:00,0.6749,0.6753,0.67485,0.6749,37200000.0
2008-09-18 11:42:00,0.67495,0.67515,0.6748,0.6749,66800000.0
2008-09-18 11:43:00,0.67485,0.6758,0.67485,0.6755,177800000.0
2008-09-18 11:44:00,0.67555,0.6764,0.67555,0.6761,155200000.0
2008-09-18 11:45:00,0.67615,0.6768,0.6761,0.6768,130400000.0
2008-09-18 11:46:00,0.6766,0.677,0.6764,0.67655,139200000.0
2008-09-18 11:47:00,0.67645,0.6768,0.6764,0.6767,75400000.0
2008-09-18 11:48:00,0.67665,0.6767,0.67635,0.6764,40800000.0
2008-09-18 11:49:00,0.6764,0.6768,0.6764,0.6768,20800000.0
2008-09-18 11:50:00,0.67675,0.6769,0.67645,0.67675,84200000.0
2008-09-18 11:51:00,0.6767,0.677,0.6767,0.677,46100000.0
2008-09-18 11:52:00,0.67695,0.67815,0.67695,0.67815,118099999.0
2008-09-18 11:53:00,0.67815,0.6782,0.67775,0.6782,124000000.0
2008-09-18 11:54:00,0.6781,0.6781,0.6776,0.6776,142200000.0
2008-09-18 11:55:00,0.6776,0.67805,0.6776,0.6779,140700000.0
2008-09-18 11:56:00,0.6778,0.6779,0.6778,0.6778,29600000.0
2008-09-18 11:57:00,0.6778,0.67805,0.6777,0.6777,37600000.0
2008-09-18 11:58:00,0.6778,0.6783,0.6778,0.6783,54500000.0
2008-09-18 11:59:00,0.6782,0.67835,0.67805,0.67805,57000000.0
2008-09-18 12:00:00,0.67805,0.6781,0.67795,0.67795,10200000.0
2008-09-18 12:01:00,0.67778,0.67806,0.6775,0.67761,113000000.0
2008-09-18 12:02:00,0.6781,0.6782,0.678,0.6782,72100000.0
2008-09-18 12:03:00,0.6782,0.6782,0.67795,0.67805,94500000.0
2008-09-18 12:04:00,0.678,0.6784,0.678,0.67835,49300000.0
2008-09-18 12:05:00,0.6783,0.67835,0.6783,0.67835,5500000.0
2008-09-18 12:06:00,0.6784,0.6785,0.6783,0.67845,683900008.0
2008-09-18 12:07:00,0.6783,0.6785,0.6781,0.67845,183600000.0
2008-09-18 12:08:00,0.67865,0.6789,0.67855,0.6786,14600000.0
2008-09-18 12:09:00,0.6786,0.67875,0.67855,0.67875,31000000.0
2008-09-18 12:10:00,0.6788,0.67885,0.67835,0.67835,28200000.0
2008-09-18 12:11:00,0.67835,0.6785,0.67835,0.67845,51000000.0
2008-09-18 12:12:00,0.6786,0.6787,0.67835,0.6784,21400000.0
2008-09-18 12:13:00,0.6784,0.6784,0.6784,0.6784,126000000.0
2008-09-18 12:14:00,0.6784,0.6784,0.6776,0.6783,136300000.0
2008-09-18 12:15:00,0.6782,0.67825,0.6781,0.6781,19600000.0
2008-09-18 12:16:00,0.6781,0.6781,0.678,0.678,88500000.0
2008-09-18 12:17:00,0.678,0.678,0.6769,0.6775,256800000.0
2008-09-18 12:18:00,0.67721,0.67743,0.67688,0.677,68500000.0
2008-09-18 12:19:00,0.6773,0.6773,0.67715,0.6772,63000000.0
2008-09-18 12:20:00,0.6767,0.6772,0.6767,0.6772,36200000.0
2008-09-18 12:21:00,0.6772,0.67755,0.6768,0.67705,98800000.0
2008-09-18 12:22:00,0.6769,0.6771,0.6769,0.6771,10300000.0
2008-09-18 12:23:00,0.67691,0.67711,0.67656,0.67656,160800000.0
2008-09-18 12:24:00,0.67659,0.67709,0.67657,0.6769,208500000.0
2008-09-18 12:25:00,0.6771,0.6776,0.6771,0.6774,63600000.0
2008-09-18 12:26:00,0.6774,0.67755,0.6773,0.6773,11400000.0
2008-09-18 12:27:00,0.6776,0.67785,0.6775,0.6777,86300000.0
2008-09-18 12:28:00,0.6778,0.67845,0.67765,0.6784,76700000.0
2008-09-18 12:29:00,0.6784,0.6784,0.6778,0.6779,189200000.0
2008-09-18 12:30:00,0.6779,0.678,0.6778,0.67795,63800000.0
2008-09-18 12:31:00,0.678,0.67825,0.6779,0.67825,52200000.0
2008-09-18 12:32:00,0.67825,0.6783,0.67825,0.6783,38000000.0
2008-09-18 12:33:00,0.6783,0.6784,0.6781,0.6782,39700000.0
2008-09-18 12:34:00,0.6782,0.6782,0.6781,0.6782,26800000.0
2008-09-18 12:35:00,0.6782,0.6782,0.6782,0.6782,75900000.0
2008-09-18 12:36:00,0.67825,0.67845,0.67825,0.6784,39800000.0
2008-09-18 12:37:00,0.6784,0.6784,0.6784,0.6784,26000000.0
2008-09-18 12:38:00,0.6784,0.6784,0.6784,0.6784,7000000.0
2008-09-18 12:39:00,0.6784,0.6784,0.6783,0.6783,79000000.0
2008-09-18 12:40:00,0.6783,0.6783,0.67755,0.6783,112700000.0
2008-09-18 12:41:00,0.6783,0.6783,0.6783,0.6783,78000000.0
2008-09-18 12:42:00,0.67784,0.67792,0.67764,0.67783,15500000.0
2008-09-18 12:43:00,0.6783,0.6783,0.6783,0.6783,24000000.0
2008-09-18 12:44:00,0.6781,0.6781,0.6781,0.6781,14200000.0
2008-09-18 12:45:00,0.6781,0.6783,0.67775,0.6779,68200000.0
2008-09-18 12:46:00,0.6779,0.6779,0.6772,0.6775,172500000.0
2008-09-18 12:47:00,0.6775,0.6779,0.67735,0.6775,119100000.0
2008-09-18 12:48:00,0.6775,0.6783,0.6775,0.67785,49900000.0
2008-09-18 12:49:00,0.678,0.6782,0.678,0.6781,7000000.0
2008-09-18 12:50:00,0.6781,0.6781,0.67745,0.6778,16300000.0
2008-09-18 12:51:00,0.6778,0.6778,0.6778,0.6778,5000000.0
2008-09-18 12:52:00,0.6778,0.6785,0.6778,0.6785,87000000.0
2008-09-18 12:53:00,0.6785,0.6785,0.6785,0.6785,19000000.0
2008-09-18 12:54:00,0.6785,0.6786,0.678,0.67815,114500000.0
2008-09-18 12:55:00,0.6781,0.67835,0.6781,0.67835,86900000.0
2008-09-18 12:56:00,0.6782,0.67825,0.6782,0.6782,18400000.0
2008-09-18 12:57:00,0.6782,0.67845,0.6782,0.6784,31900000.0
2008-09-18 12:58:00,0.6784,0.6786,0.6784,0.6786,39800000.0
2008-09-18 12:59:00,0.6786,0.6786,0.6782,0.6783,37000000.0
2008-09-18 13:00:00,0.6783,0.6783,0.6783,0.6783,30000000.0
2008-09-18 13:01:00,0.6783,0.6783,0.6783,0.6783,200600000.0
2008-09-18 13:02:00,0.6783,0.6784,0.67725,0.6784,198100000.0
2008-09-18 13:03:00,0.67835,0.67835,0.67815,0.6782,42600000.0
2008-09-18 13:04:00,0.6782,0.6782,0.6778,0.6778,130400000.0
2008-09-18 13:05:00,0.6778,0.6778,0.6774,0.6776,63000000.0
2008-09-18 13:06:00,0.6776,0.6776,0.6776,0.6776,60000000.0
2008-09-18 13:07:00,0.6776,0.6776,0.6776,0.6776,137400000.0
2008-09-18 13:08:00,0.6776,0.6777,0.67745,0.6777,38000000.0
2008-09-18 13:09:00,0.6777,0.6777,0.67685,0.67715,83100000.0
2008-09-18 13:10:00,0.67715,0.6774,0.67705,0.6773,49000000.0
2008-09-18 13:11:00,0.6773,0.67755,0.6773,0.67755,20300000.0
2008-09-18 13:12:00,0.6776,0.6778,0.6775,0.6778,18000000.0
2008-09-18 13:13:00,0.67785,0.67785,0.6777,0.6778,37600000.0
2008-09-18 13:14:00,0.6778,0.6778,0.6772,0.6774,31000000.0
2008-09-18 13:15:00,0.67735,0.6774,0.6773,0.6774,18600000.0
2008-09-18 13:16:00,0.67745,0.6776,0.6774,0.6774,41800000.0
2008-09-18 13:17:00,0.6774,0.6774,0.6773,0.6773,30000000.0
2008-09-18 13:18:00,0.6773,0.6773,0.6769,0.677,45600000.0
2008-09-18 13:19:00,0.67685,0.67685,0.67595,0.6761,187600000.0
2008-09-18 13:20:00,0.6761,0.67635,0.6761,0.6763,64500000.0
2008-09-18 13:21:00,0.6763,0.6766,0.6763,0.67655,25100000.0
2008-09-18 13:22:00,0.67655,0.6775,0.6765,0.6772,63900000.0
2008-09-18 13:23:00,0.677,0.67725,0.6769,0.6769,159700000.0
2008-09-18 13:24:00,0.6769,0.67695,0.67685,0.6769,83900000.0
2008-09-18 13:25:00,0.6769,0.6773,0.67685,0.6773,51900000.0
2008-09-18 13:26:00,0.6773,0.6773,0.67675,0.6769,22400000.0
2008-09-18 13:27:00,0.677,0.6772,0.67655,0.67705,67400000.0
2008-09-18 13:28:00,0.677,0.677,0.6764,0.6767,28300000.0
2008-09-18 13:29:00,0.6767,0.6767,0.6767,0.6767,40000000.0
2008-09-18 13:30:00,0.6767,0.67685,0.6758,0.6758,162100000.0
2008-09-18 13:31:00,0.6758,0.6765,0.6758,0.6761,104099999.0
2008-09-18 13:32:00,0.6761,0.6761,0.6761,0.6761,235600000.0
2008-09-18 13:33:00,0.6761,0.6761,0.6761,0.6761,52000000.0
2008-09-18 13:34:00,0.6761,0.6761,0.6754,0.6757,44800000.0
2008-09-18 13:35:00,0.6758,0.6758,0.6757,0.6757,12800000.0
2008-09-18 13:36:00,0.6757,0.6757,0.6755,0.6756,8700000.0
2008-09-18 13:37:00,0.6756,0.6759,0.6756,0.6759,52900000.0
2008-09-18 13:38:00,0.6759,0.676,0.6755,0.6755,17900000.0
2008-09-18 13:39:00,0.6755,0.67575,0.6754,0.67565,102600000.0
2008-09-18 13:40:00,0.6757,0.6758,0.6757,0.6758,22600000.0
2008-09-18 13:41:00,0.6758,0.6758,0.6758,0.6758,14400000.0
2008-09-18 13:42:00,0.6758,0.67605,0.67525,0.6757,20800000.0
2008-09-18 13:43:00,0.6757,0.676,0.6753,0.6758,91300000.0
2008-09-18 13:44:00,0.6758,0.6763,0.6758,0.6762,78800000.0
2008-09-18 13:45:00,0.6762,0.6762,0.676,0.6761,92801500.0
2008-09-18 13:46:00,0.676,0.6761,0.676,0.676,65200000.0
2008-09-18 13:47:00,0.676,0.6762,0.676,0.6762,122200000.0
2008-09-18 13:48:00,0.6762,0.6765,0.6762,0.6765,39400000.0
2008-09-18 13:49:00,0.6765,0.67665,0.6765,0.67665,79500000.0
2008-09-18 13:50:00,0.67665,0.6777,0.67665,0.67755,62700000.0
2008-09-18 13:51:00,0.67755,0.67755,0.6771,0.6771,77300000.0
2008-09-18 13:52:00,0.6771,0.6771,0.6771,0.6771,165600000.0
2008-09-18 13:53:00,0.6771,0.6771,0.6771,0.6771,72600000.0
2008-09-18 13:54:00,0.6771,0.6771,0.6771,0.6771,132000000.0
2008-09-18 13:55:00,0.6771,0.6771,0.6771,0.6771,52800000.0
2008-09-18 13:56:00,0.6771,0.6771,0.6771,0.6771,39600000.0
2008-09-18 13:57:00,0.6771,0.6771,0.6771,0.6771,114300000.0
2008-09-18 13:58:00,0.6771,0.6771,0.6771,0.6771,33000000.0
2008-09-18 13:59:00,0.6771,0.6771,0.6771,0.6771,6600000.0
2008-09-18 14:00:00,0.6771,0.6771,0.6771,0.6771,33000000.0
2008-09-18 14:01:00,0.6771,0.6771,0.6764,0.6767,64200000.0
2008-09-18 14:02:00,0.6767,0.677,0.6767,0.677,64000000.0
2008-09-18 14:03:00,0.677,0.677,0.67625,0.67645,40400000.0
2008-09-18 14:04:00,0.67645,0.6765,0.6762,0.6764,51200000.0
2008-09-18 14:05:00,0.6764,0.6764,0.6764,0.6764,25900000.0
2008-09-18 14:06:00,0.6764,0.67655,0.6764,0.6764,28000000.0
2008-09-18 14:07:00,0.6764,0.6764,0.6753,0.6753,40900000.0
2008-09-18 14:08:00,0.6753,0.6759,0.6753,0.6755,177500000.0
2008-09-18 14:09:00,0.6756,0.6759,0.6755,0.6759,69000000.0
2008-09-18 14:10:00,0.6759,0.6759,0.6759,0.6759,21100000.0
2008-09-18 14:11:00,0.6759,0.6759,0.6759,0.6759,20800000.0
2008-09-18 14:12:00,0.6759,0.676,0.6758,0.676,109700000.0
2008-09-18 14:13:00,0.676,0.676,0.676,0.676,12000000.0
2008-09-18 14:14:00,0.676,0.676,0.6759,0.676,13200000.0
2008-09-18 14:15:00,0.676,0.6766,0.676,0.6765,63700000.0
2008-09-18 14:16:00,0.6765,0.67655,0.6765,0.6765,60500000.0
2008-09-18 14:17:00,0.6765,0.67695,0.6765,0.67695,38600000.0
2008-09-18 14:18:00,0.67705,0.67705,0.6769,0.6769,37000000.0
2008-09-18 14:19:00,0.677,0.6771,0.67695,0.67695,11200000.0
2008-09-18 14:20:00,0.6769,0.6769,0.67635,0.6765,50500000.0
2008-09-18 14:21:00,0.6765,0.6765,0.67595,0.6761,101300000.0
2008-09-18 14:22:00,0.6761,0.6764,0.676,0.6763,251600000.0
2008-09-18 14:23:00,0.676,0.6764,0.676,0.6764,193400000.0
2008-09-18 14:24:00,0.6764,0.6764,0.6762,0.6764,290600000.0
2008-09-18 14:25:00,0.6765,0.67655,0.6764,0.6765,113600000.0
2008-09-18 14:26:00,0.6765,0.6765,0.6765,0.6765,21000000.0
2008-09-18 14:27:00,0.6765,0.6769,0.6763,0.67655,63800000.0
2008-09-18 14:28:00,0.6765,0.6769,0.6765,0.67685,26100000.0
2008-09-18 14:29:00,0.6769,0.6777,0.6769,0.6777,59700000.0
2008-09-18 14:30:00,0.6775,0.6779,0.6775,0.67765,60300000.0
2008-09-18 14:31:00,0.6776,0.6778,0.67715,0.67715,50500000.0
2008-09-18 14:32:00,0.6772,0.67725,0.6767,0.6771,87500001.0
2008-09-18 14:33:00,0.6771,0.6771,0.677,0.677,35600000.0
2008-09-18 14:34:00,0.677,0.677,0.677,0.677,69300000.0
2008-09-18 14:35:00,0.677,0.677,0.6765,0.6765,27600000.0
2008-09-18 14:36:00,0.6764,0.67655,0.6762,0.6762,127400000.0
2008-09-18 14:37:00,0.6762,0.6764,0.6762,0.6764,147200000.0
2008-09-18 14:38:00,0.6764,0.67675,0.67545,0.6758,148900000.0
2008-09-18 14:39:00,0.6758,0.6761,0.67535,0.67545,45200000.0
2008-09-18 14:40:00,0.6755,0.67555,0.67545,0.6755,33700000.0
2008-09-18 14:41:00,0.6755,0.6759,0.6755,0.67585,52500000.0
2008-09-18 14:42:00,0.67585,0.67605,0.67585,0.676,15000000.0
2008-09-18 14:43:00,0.6761,0.6763,0.6754,0.6754,31200000.0
2008-09-18 14:44:00,0.67545,0.6761,0.67545,0.6756,91500000.0
2008-09-18 14:45:00,0.6756,0.6756,0.6753,0.6753,276400000.0
2008-09-18 14:46:00,0.6755,0.6755,0.6748,0.6751,183900000.0
2008-09-18 14:47:00,0.6751,0.6755,0.6748,0.6749,115200000.0
2008-09-18 14:48:00,0.67445,0.6751,0.67445,0.675,143200000.0
2008-09-18 14:49:00,0.675,0.6752,0.6749,0.6751,154500000.0
2008-09-18 14:50:00,0.675,0.6752,0.675,0.6751,58700000.0
2008-09-18 14:51:00,0.6751,0.6751,0.67425,0.6747,371400000.0
2008-09-18 14:52:00,0.6747,0.6747,0.6747,0.6747,72000000.0
2008-09-18 14:53:00,0.6747,0.6749,0.6747,0.6748,52600000.0
2008-09-18 14:54:00,0.6748,0.6748,0.6748,0.6748,14000000.0
2008-09-18 14:55:00,0.6748,0.6748,0.6748,0.6748,7000000.0
2008-09-18 14:56:00,0.6748,0.6748,0.6747,0.6747,21000000.0
2008-09-18 14:57:00,0.6747,0.6747,0.674,0.67435,59500000.0
2008-09-18 14:58:00,0.67435,0.6746,0.67425,0.6746,35800000.0
2008-09-18 14:59:00,0.6746,0.6746,0.673,0.67345,147600000.0
2008-09-18 15:00:00,0.6735,0.6737,0.6732,0.6736,99800000.0
2008-09-18 15:01:00,0.67365,0.6745,0.6736,0.6743,68500000.0
2008-09-18 15:02:00,0.6744,0.6744,0.6743,0.6743,10700000.0
2008-09-18 15:03:00,0.6743,0.6744,0.6743,0.6743,6400000.0
2008-09-18 15:04:00,0.67435,0.67435,0.6743,0.6743,12300000.0
2008-09-18 15:05:00,0.6743,0.6744,0.6732,0.6732,91500000.0
2008-09-18 15:06:00,0.6732,0.6732,0.6732,0.6732,54000000.0
2008-09-18 15:07:00,0.6732,0.67365,0.6732,0.6736,77800000.0
2008-09-18 15:08:00,0.6736,0.6737,0.6736,0.6737,41800000.0
2008-09-18 15:09:00,0.6737,0.6737,0.6737,0.6737,13000000.0
2008-09-18 15:10:00,0.6737,0.6737,0.6736,0.6736,29400000.0
2008-09-18 15:11:00,0.6736,0.6736,0.6736,0.6736,7000000.0
2008-09-18 15:12:00,0.6736,0.6736,0.6735,0.6735,48300000.0
2008-09-18 15:13:00,0.6735,0.6735,0.6731,0.6731,413800001.0
2008-09-18 15:14:00,0.6731,0.67355,0.6731,0.67345,126300000.0
2008-09-18 15:15:00,0.6736,0.6737,0.6735,0.6735,56100000.0
2008-09-18 15:16:00,0.6735,0.6735,0.67305,0.6731,22400000.0
2008-09-18 15:17:00,0.6731,0.6732,0.6731,0.6732,10200000.0
2008-09-18 15:18:00,0.6732,0.67325,0.6732,0.6732,23900000.0
2008-09-18 15:19:00,0.6732,0.6735,0.6732,0.67345,27900000.0
2008-09-18 15:20:00,0.6735,0.67365,0.6734,0.6735,36500000.0
2008-09-18 15:21:00,0.6735,0.67355,0.6735,0.6735,19400000.0
2008-09-18 15:22:00,0.6735,0.67405,0.6735,0.674,56300000.0
2008-09-18 15:23:00,0.67405,0.6741,0.674,0.6741,35800000.0
2008-09-18 15:24:00,0.6741,0.6742,0.6741,0.6741,64700000.0
2008-09-18 15:25:00,0.6741,0.6741,0.674,0.674,130100000.0
2008-09-18 15:26:00,0.674,0.67405,0.674,0.674,56800000.0
2008-09-18 15:27:00,0.674,0.674,0.6736,0.6737,71400000.0
2008-09-18 15:28:00,0.6737,0.67375,0.6737,0.6737,33800000.0
2008-09-18 15:29:00,0.6737,0.6737,0.6732,0.6736,141200000.0
2008-09-18 15:30:00,0.6736,0.6736,0.6732,0.6733,157400000.0
2008-09-18 15:31:00,0.6733,0.6733,0.6728,0.6732,79300000.0
2008-09-18 15:32:00,0.67315,0.6735,0.67315,0.6735,51400000.0
2008-09-18 15:33:00,0.6735,0.6735,0.67315,0.67315,52700000.0
2008-09-18 15:34:00,0.67315,0.6736,0.6731,0.6735,73200000.0
2008-09-18 15:35:00,0.6735,0.6736,0.6735,0.6735,40200000.0
2008-09-18 15:36:00,0.6731,0.6738,0.6731,0.6737,77500000.0
2008-09-18 15:37:00,0.6737,0.6737,0.6737,0.6737,153200000.0
2008-09-18 15:38:00,0.6737,0.674,0.6737,0.674,50000000.0
2008-09-18 15:39:00,0.674,0.6744,0.674,0.6743,84100000.0
2008-09-18 15:40:00,0.6743,0.67495,0.6743,0.6745,58000000.0
2008-09-18 15:41:00,0.6745,0.6747,0.6745,0.6747,62200000.0
2008-09-18 15:42:00,0.6747,0.6747,0.6745,0.6745,105100000.0
2008-09-18 15:43:00,0.6747,0.6748,0.6747,0.6747,80300000.0
2008-09-18 15:44:00,0.67475,0.67475,0.6747,0.6747,119300000.0
2008-09-18 15:45:00,0.67475,0.6748,0.67415,0.67435,51300000.0
2008-09-18 15:46:00,0.6744,0.6752,0.6744,0.6751,41500000.0
2008-09-18 15:47:00,0.6751,0.67645,0.6751,0.67645,156800000.0
2008-09-18 15:48:00,0.6764,0.6766,0.6756,0.67575,113700000.0
2008-09-18 15:49:00,0.67575,0.67575,0.6749,0.6753,87400000.0
2008-09-18 15:50:00,0.6753,0.6753,0.6753,0.6753,26100000.0
2008-09-18 15:51:00,0.6753,0.6753,0.6752,0.6752,21000000.0
2008-09-18 15:52:00,0.6752,0.6755,0.6752,0.6755,68200000.0
2008-09-18 15:53:00,0.6755,0.6756,0.6755,0.6755,85200000.0
2008-09-18 15:54:00,0.6755,0.6762,0.67535,0.67535,206200000.0
2008-09-18 15:55:00,0.6757,0.676,0.67465,0.6749,421999999.0
2008-09-18 15:56:00,0.67485,0.6754,0.67465,0.6748,479000000.0
2008-09-18 15:57:00,0.6748,0.6753,0.67465,0.6753,129400000.0
2008-09-18 15:58:00,0.67535,0.6757,0.67445,0.67475,147300000.0
2008-09-18 15:59:00,0.67475,0.6752,0.67475,0.675,40500000.0
2008-09-18 16:00:00,0.675,0.675,0.6745,0.6749,47600000.0
2008-09-18 16:01:00,0.6745,0.6747,0.67435,0.6747,84800000.0
2008-09-18 16:02:00,0.6746,0.6751,0.6746,0.67485,90600000.0
2008-09-18 16:03:00,0.6748,0.6753,0.6747,0.6752,56600000.0
2008-09-18 16:04:00,0.6752,0.6752,0.6747,0.6748,42200000.0
2008-09-18 16:05:00,0.67475,0.6749,0.6745,0.6746,132600000.0
2008-09-18 16:06:00,0.6746,0.67465,0.6746,0.6746,44300000.0
2008-09-18 16:07:00,0.6746,0.6746,0.6746,0.6746,25600000.0
2008-09-18 16:08:00,0.6746,0.6746,0.6746,0.6746,11800000.0
2008-09-18 16:09:00,0.6746,0.6748,0.6746,0.6746,40900000.0
2008-09-18 16:10:00,0.6746,0.6751,0.6746,0.6751,126000000.0
2008-09-18 16:11:00,0.6751,0.6753,0.6737,0.6737,77300000.0
2008-09-18 16:12:00,0.6737,0.6738,0.67325,0.6734,43900000.0
2008-09-18 16:13:00,0.6734,0.6734,0.67305,0.67305,32500000.0
2008-09-18 16:14:00,0.673,0.6731,0.673,0.67305,66400000.0
2008-09-18 16:15:00,0.673,0.6732,0.673,0.6731,72700000.0
2008-09-18 16:16:00,0.6731,0.6731,0.6729,0.6729,78000000.0
2008-09-18 16:17:00,0.6729,0.6729,0.6725,0.6727,79500000.0
2008-09-18 16:18:00,0.6727,0.6729,0.6726,0.6729,41900000.0
2008-09-18 16:19:00,0.6729,0.6733,0.6729,0.6733,38700000.0
2008-09-18 16:20:00,0.6733,0.6734,0.6733,0.6734,47100000.0
2008-09-18 16:21:00,0.6734,0.6734,0.6725,0.6726,150300004.0
2008-09-18 16:22:00,0.6726,0.6728,0.6725,0.6728,343300012.0
2008-09-18 16:23:00,0.6728,0.67315,0.6727,0.6729,99300000.0
2008-09-18 16:24:00,0.67295,0.6731,0.67295,0.673,42900000.0
2008-09-18 16:25:00,0.673,0.673,0.67195,0.6724,140300000.0
2008-09-18 16:26:00,0.6724,0.67245,0.6715,0.6721,147199996.0
2008-09-18 16:27:00,0.6722,0.6722,0.6718,0.6722,272400000.0
2008-09-18 16:28:00,0.6722,0.6723,0.6716,0.6716,199100000.0
2008-09-18 16:29:00,0.67155,0.6718,0.6713,0.6716,167300000.0
2008-09-18 16:30:00,0.6716,0.6716,0.6708,0.6715,206800000.0
2008-09-18 16:31:00,0.6715,0.6723,0.6715,0.67225,189400000.0
2008-09-18 16:32:00,0.67225,0.6725,0.6714,0.6715,215600000.0
2008-09-18 16:33:00,0.6716,0.67205,0.6715,0.6715,139700000.0
2008-09-18 16:34:00,0.6715,0.6715,0.6715,0.6715,21000000.0
2008-09-18 16:35:00,0.6714,0.67165,0.6714,0.67165,97100000.0
2008-09-18 16:36:00,0.6717,0.67235,0.6717,0.6723,48800000.0
2008-09-18 16:37:00,0.6723,0.6723,0.6718,0.67185,24500000.0
2008-09-18 16:38:00,0.67185,0.67205,0.67185,0.67205,15900000.0
2008-09-18 16:39:00,0.67205,0.67205,0.67205,0.67205,1000000.0
2008-09-18 16:40:00,0.6721,0.6722,0.6721,0.6722,16500000.0
2008-09-18 16:41:00,0.67225,0.6725,0.6722,0.6723,17600000.0
2008-09-18 16:42:00,0.67235,0.6731,0.67235,0.6731,63100000.0
2008-09-18 16:43:00,0.6732,0.6735,0.6731,0.6735,82400000.0
2008-09-18 16:44:00,0.6735,0.6735,0.6733,0.6734,14500000.0
2008-09-18 16:45:00,0.6734,0.6736,0.6726,0.67275,146799998.0
2008-09-18 16:46:00,0.6729,0.6732,0.67275,0.6732,79300000.0
2008-09-18 16:47:00,0.6732,0.6732,0.6724,0.6727,129199999.0
2008-09-18 16:48:00,0.67265,0.6731,0.6726,0.6731,46300000.0
2008-09-18 16:49:00,0.67305,0.6737,0.67305,0.6736,27200000.0
2008-09-18 16:50:00,0.67355,0.67435,0.67355,0.6741,38000000.0
2008-09-18 16:51:00,0.6741,0.6743,0.6741,0.6743,28900000.0
2008-09-18 16:52:00,0.6743,0.67465,0.6743,0.67465,19600000.0
2008-09-18 16:53:00,0.6747,0.6748,0.6747,0.6748,19000000.0
2008-09-18 16:54:00,0.6747,0.6747,0.67415,0.6744,44000000.0
2008-09-18 16:55:00,0.6744,0.6744,0.6744,0.6744,48800000.0
2008-09-18 16:56:00,0.6744,0.6744,0.67235,0.6729,508000010.0
2008-09-18 16:57:00,0.6729,0.673,0.67185,0.6719,303399998.0
2008-09-18 16:58:00,0.6719,0.6719,0.6702,0.6705,337300003.0
2008-09-18 16:59:00,0.67075,0.6711,0.6704,0.6709,738000002.0
2008-09-18 17:00:00,0.671,0.6721,0.671,0.67165,264600000.0
2008-09-18 17:01:00,0.67165,0.6718,0.6716,0.6716,282100000.0
2008-09-18 17:02:00,0.6716,0.672,0.6716,0.67185,377800000.0
2008-09-18 17:03:00,0.67185,0.67205,0.67175,0.672,106400000.0
2008-09-18 17:04:00,0.6719,0.6725,0.6719,0.6725,83500000.0
2008-09-18 17:05:00,0.67255,0.67255,0.67215,0.67235,23200000.0
2008-09-18 17:06:00,0.67235,0.67235,0.672,0.672,18000000.0
2008-09-18 17:07:00,0.672,0.6721,0.6719,0.6719,255799997.0
2008-09-18 17:08:00,0.6719,0.6719,0.671,0.671,735599978.0
2008-09-18 17:09:00,0.671,0.67165,0.6706,0.67135,223700000.0
2008-09-18 17:10:00,0.6714,0.6718,0.6714,0.6718,65100000.0
2008-09-18 17:11:00,0.67195,0.67195,0.6717,0.6717,103260000.0
2008-09-18 17:12:00,0.6718,0.6718,0.6717,0.6717,24800000.0
2008-09-18 17:13:00,0.6717,0.6717,0.6709,0.6709,15000000.0
2008-09-18 17:14:00,0.67105,0.67125,0.671,0.6711,71700000.0
2008-09-18 17:15:00,0.6711,0.6711,0.66875,0.66905,355100000.0
2008-09-18 17:16:00,0.669,0.6693,0.66835,0.6693,128400000.0
2008-09-18 17:17:00,0.6693,0.6694,0.6683,0.66905,80500000.0
2008-09-18 17:18:00,0.66905,0.66905,0.66875,0.669,48600000.0
2008-09-18 17:19:00,0.6691,0.6691,0.66835,0.6686,88300000.0
2008-09-18 17:20:00,0.6686,0.6688,0.66815,0.6682,90300000.0
2008-09-18 17:21:00,0.6682,0.6685,0.6682,0.6685,39300000.0
2008-09-18 17:22:00,0.6685,0.66875,0.6685,0.66865,49800000.0
2008-09-18 17:23:00,0.6686,0.6686,0.66825,0.6683,30700000.0
2008-09-18 17:24:00,0.6683,0.66875,0.66825,0.66875,56400000.0
2008-09-18 17:25:00,0.6687,0.669,0.6687,0.6689,71100000.0
2008-09-18 17:26:00,0.6689,0.6699,0.6689,0.6693,50700000.0
2008-09-18 17:27:00,0.66935,0.67005,0.66935,0.67005,60700000.0
2008-09-18 17:28:00,0.66985,0.66985,0.6693,0.6694,592000000.0
2008-09-18 17:29:00,0.6694,0.66945,0.6684,0.66945,248800000.0
2008-09-18 17:30:00,0.6694,0.6694,0.6684,0.66855,135900000.0
2008-09-18 17:31:00,0.6686,0.6688,0.6685,0.66855,60100000.0
2008-09-18 17:32:00,0.66855,0.6689,0.66855,0.6689,73800000.0
2008-09-18 17:33:00,0.6689,0.669,0.6689,0.66895,17800000.0
2008-09-18 17:34:00,0.66895,0.669,0.66885,0.669,38700000.0
2008-09-18 17:35:00,0.669,0.66905,0.669,0.66905,26100000.0
2008-09-18 17:36:00,0.66905,0.66905,0.66905,0.66905,6400000.0
2008-09-18 17:37:00,0.66905,0.66905,0.6685,0.6688,39400000.0
2008-09-18 17:38:00,0.6688,0.66915,0.6688,0.66915,32700000.0
2008-09-18 17:39:00,0.6692,0.6692,0.66845,0.66855,60700000.0
2008-09-18 17:40:00,0.66855,0.6687,0.6685,0.66855,65800000.0
2008-09-18 17:41:00,0.6686,0.66895,0.66855,0.66885,41700000.0
2008-09-18 17:42:00,0.66905,0.6691,0.66855,0.66905,57800000.0
2008-09-18 17:43:00,0.66905,0.6692,0.669,0.66905,28200000.0
2008-09-18 17:44:00,0.66905,0.6695,0.66905,0.6692,53000000.0
2008-09-18 17:45:00,0.6692,0.67,0.66915,0.6697,70100000.0
2008-09-18 17:46:00,0.66965,0.66965,0.66935,0.6694,31200000.0
2008-09-18 17:47:00,0.6694,0.66955,0.6694,0.6695,24300000.0
2008-09-18 17:48:00,0.6695,0.6705,0.66945,0.67035,100400000.0
2008-09-18 17:49:00,0.6705,0.6706,0.66945,0.6695,217200000.0
2008-09-18 17:50:00,0.6694,0.6697,0.66935,0.66955,84800000.0
2008-09-18 17:51:00,0.66955,0.6702,0.66935,0.6702,92500000.0
2008-09-18 17:52:00,0.6702,0.67045,0.6697,0.67025,78300000.0
2008-09-18 17:53:00,0.67025,0.6709,0.6702,0.6705,48500000.0
2008-09-18 17:54:00,0.6705,0.6706,0.6704,0.6706,36200000.0
2008-09-18 17:55:00,0.6705,0.6705,0.6701,0.6702,126500000.0
2008-09-18 17:56:00,0.67025,0.67045,0.6702,0.6704,12800000.0
2008-09-18 17:57:00,0.67035,0.67055,0.6703,0.6705,18500000.0
2008-09-18 17:58:00,0.67055,0.6716,0.6705,0.6713,113999999.0
2008-09-18 17:59:00,0.67115,0.6717,0.671,0.6711,275200000.0
2008-09-18 18:00:00,0.6711,0.6713,0.6711,0.6713,10700000.0
2008-09-18 18:01:00,0.6714,0.6714,0.67075,0.6708,83000000.0
2008-09-18 18:02:00,0.67075,0.67075,0.67075,0.67075,1000000.0
2008-09-18 18:03:00,0.67085,0.67085,0.67075,0.67075,5500000.0
2008-09-18 18:04:00,0.6707,0.6707,0.6707,0.6707,3000000.0
2008-09-18 18:05:00,0.67065,0.67065,0.6705,0.6705,100300000.0
2008-09-18 18:06:00,0.6705,0.6705,0.6699,0.67005,40800000.0
2008-09-18 18:07:00,0.67005,0.67005,0.66975,0.66985,23900000.0
2008-09-18 18:08:00,0.66985,0.6699,0.66985,0.6699,5900000.0
2008-09-18 18:09:00,0.66987,0.67002,0.66965,0.66972,146400000.0
2008-09-18 18:10:00,0.66995,0.6702,0.66975,0.67015,36200000.0
2008-09-18 18:11:00,0.67005,0.6701,0.67005,0.6701,2000000.0
2008-09-18 18:12:00,0.6701,0.6703,0.6698,0.67,74800000.0
2008-09-18 18:13:00,0.66995,0.67005,0.66975,0.67,41500000.0
2008-09-18 18:14:00,0.67,0.67025,0.66985,0.67,22500000.0
2008-09-18 18:15:00,0.6701,0.6702,0.66985,0.67005,34800000.0
2008-09-18 18:16:00,0.67005,0.67025,0.67,0.67025,33000000.0
2008-09-18 18:17:00,0.67025,0.67035,0.67015,0.67015,21300000.0
2008-09-18 18:18:00,0.67015,0.6705,0.6699,0.6704,42200000.0
2008-09-18 18:19:00,0.6705,0.6705,0.6702,0.6703,10300000.0
2008-09-18 18:20:00,0.67045,0.6711,0.6704,0.67105,35400000.0
2008-09-18 18:21:00,0.67065,0.671,0.67065,0.671,7900000.0
2008-09-18 18:22:00,0.67105,0.67125,0.67105,0.6712,12200000.0
2008-09-18 18:23:00,0.6712,0.6712,0.6708,0.671,15800000.0
2008-09-18 18:24:00,0.67105,0.6715,0.6707,0.6708,62900000.0
2008-09-18 18:25:00,0.6709,0.67135,0.6709,0.6711,25900000.0
2008-09-18 18:26:00,0.67105,0.67135,0.6707,0.671,46600000.0
2008-09-18 18:27:00,0.671,0.671,0.6705,0.6706,43700000.0
2008-09-18 18:28:00,0.6706,0.6707,0.67035,0.6705,16400000.0
2008-09-18 18:29:00,0.67055,0.6706,0.67005,0.67035,160200000.0
2008-09-18 18:30:00,0.6703,0.6705,0.6703,0.6705,72700000.0
2008-09-18 18:31:00,0.6705,0.6705,0.6702,0.6702,164900000.0
2008-09-18 18:32:00,0.6702,0.6705,0.6701,0.6703,188000000.0
2008-09-18 18:33:00,0.67035,0.6709,0.67035,0.67065,22400000.0
2008-09-18 18:34:00,0.67055,0.6708,0.67045,0.6708,18300000.0
2008-09-18 18:35:00,0.6708,0.6709,0.6705,0.6705,36500000.0
2008-09-18 18:36:00,0.6705,0.6705,0.6701,0.67015,157000000.0
2008-09-18 18:37:00,0.6702,0.6707,0.6701,0.6704,454200000.0
2008-09-18 18:38:00,0.6705,0.6718,0.6703,0.67165,87100000.0
2008-09-18 18:39:00,0.6716,0.6716,0.67035,0.6706,126500000.0
2008-09-18 18:40:00,0.6706,0.67135,0.6702,0.6713,246300000.0
2008-09-18 18:41:00,0.6713,0.6713,0.6711,0.6711,4800000.0
2008-09-18 18:42:00,0.6713,0.67205,0.6713,0.6715,86900000.0
2008-09-18 18:43:00,0.6715,0.6715,0.67145,0.67145,6400000.0
2008-09-18 18:44:00,0.67145,0.67145,0.67105,0.6711,28800000.0
2008-09-18 18:45:00,0.6711,0.6711,0.67065,0.67105,98600000.0
2008-09-18 18:46:00,0.67125,0.67125,0.6705,0.6707,22200000.0
2008-09-18 18:47:00,0.6707,0.67075,0.6705,0.67055,20700000.0
2008-09-18 18:48:00,0.6706,0.67065,0.6704,0.67045,35100000.0
2008-09-18 18:49:00,0.67065,0.6708,0.67045,0.6708,20900000.0
2008-09-18 18:50:00,0.67085,0.67085,0.67065,0.67065,8100000.0
2008-09-18 18:51:00,0.67075,0.67175,0.67075,0.67135,34200000.0
2008-09-18 18:52:00,0.67145,0.67235,0.67145,0.6723,18900000.0
2008-09-18 18:53:00,0.67235,0.6728,0.67235,0.6726,31400000.0
2008-09-18 18:54:00,0.67265,0.673,0.6724,0.6725,57800000.0
2008-09-18 18:55:00,0.6727,0.6729,0.67265,0.6729,29100000.0
2008-09-18 18:56:00,0.6729,0.67305,0.67285,0.67305,14800000.0
2008-09-18 18:57:00,0.67305,0.6732,0.67305,0.6732,11800000.0
2008-09-18 18:58:00,0.67325,0.67335,0.67305,0.67335,31900000.0
2008-09-18 18:59:00,0.6734,0.67365,0.67325,0.6734,34800000.0
2008-09-18 19:00:00,0.67345,0.67345,0.6732,0.67325,9900000.0
2008-09-18 19:01:00,0.67335,0.6737,0.67335,0.6737,3200000.0
2008-09-18 19:02:00,0.6737,0.67375,0.6736,0.6736,29200000.0
2008-09-18 19:03:00,0.6736,0.67425,0.6736,0.6742,28700000.0
2008-09-18 19:04:00,0.67425,0.6743,0.6742,0.6742,9200000.0
2008-09-18 19:05:00,0.67415,0.67495,0.67415,0.67455,47800000.0
2008-09-18 19:06:00,0.6745,0.67485,0.6742,0.67435,36000000.0
2008-09-18 19:07:00,0.67435,0.67435,0.67415,0.67415,14400000.0
2008-09-18 19:08:00,0.6741,0.6742,0.6719,0.6728,185500000.0
2008-09-18 19:09:00,0.6728,0.67355,0.6725,0.67355,132100000.0
2008-09-18 19:10:00,0.67355,0.6736,0.6734,0.6734,9900000.0
2008-09-18 19:11:00,0.67355,0.6739,0.67355,0.67365,17400000.0
2008-09-18 19:12:00,0.67345,0.6736,0.67295,0.6733,44300000.0
2008-09-18 19:13:00,0.6733,0.67375,0.6733,0.67375,21100000.0
2008-09-18 19:14:00,0.6737,0.6737,0.6731,0.6731,31900000.0
2008-09-18 19:15:00,0.6733,0.67345,0.6732,0.67345,18000000.0
2008-09-18 19:16:00,0.67345,0.67375,0.67325,0.67375,56800000.0
2008-09-18 19:17:00,0.67375,0.6739,0.6737,0.6739,16300000.0
2008-09-18 19:18:00,0.6739,0.6739,0.6738,0.6738,17100000.0
2008-09-18 19:19:00,0.67385,0.674,0.67385,0.674,19600000.0
2008-09-18 19:20:00,0.67405,0.6741,0.67385,0.6741,15700000.0
2008-09-18 19:21:00,0.6741,0.6741,0.6738,0.6738,17600000.0
2008-09-18 19:22:00,0.6738,0.6738,0.67275,0.67295,23000000.0
2008-09-18 19:23:00,0.67295,0.6732,0.67285,0.6732,29000000.0
2008-09-18 19:24:00,0.6732,0.6732,0.6729,0.67295,39600000.0
2008-09-18 19:25:00,0.6729,0.67305,0.6729,0.67295,8800000.0
2008-09-18 19:26:00,0.673,0.6731,0.67295,0.6731,29800000.0
2008-09-18 19:27:00,0.67305,0.67305,0.67305,0.67305,1000000.0
2008-09-18 19:28:00,0.673,0.67305,0.673,0.67305,5500000.0
2008-09-18 19:29:00,0.6732,0.6735,0.67305,0.6732,34200000.0
2008-09-18 19:30:00,0.6732,0.6736,0.6732,0.6734,22700000.0
2008-09-18 19:31:00,0.6734,0.6735,0.6734,0.6735,13100000.0
2008-09-18 19:32:00,0.6737,0.674,0.6737,0.674,9100000.0
2008-09-18 19:33:00,0.674,0.6741,0.674,0.674,36800000.0
2008-09-18 19:34:00,0.674,0.674,0.6729,0.6729,85900000.0
2008-09-18 19:35:00,0.673,0.67345,0.673,0.673,34800000.0
2008-09-18 19:36:00,0.6729,0.67328,0.67271,0.67292,200600000.0
2008-09-18 19:37:00,0.6733,0.67345,0.6731,0.6731,19800000.0
2008-09-18 19:38:00,0.673,0.6739,0.673,0.6739,132900000.0
2008-09-18 19:39:00,0.6739,0.674,0.67385,0.6739,19500000.0
2008-09-18 19:40:00,0.67395,0.6752,0.67385,0.67515,108800000.0
2008-09-18 19:41:00,0.67515,0.67525,0.67515,0.6752,12800000.0
2008-09-18 19:42:00,0.6752,0.67525,0.674,0.674,200400000.0
2008-09-18 19:43:00,0.6742,0.67445,0.67405,0.6742,22800000.0
2008-09-18 19:44:00,0.6742,0.6742,0.6735,0.6735,27900000.0
2008-09-18 19:45:00,0.6736,0.6736,0.6736,0.6736,6000000.0
2008-09-18 19:46:00,0.6736,0.6736,0.6736,0.6736,24000000.0
2008-09-18 19:47:00,0.6736,0.6736,0.67355,0.67355,32000000.0
2008-09-18 19:48:00,0.67355,0.67405,0.67355,0.674,48500000.0
2008-09-18 19:49:00,0.674,0.6741,0.6737,0.67385,20300000.0
2008-09-18 19:50:00,0.67395,0.6741,0.67395,0.6741,13600000.0
2008-09-18 19:51:00,0.6741,0.6741,0.674,0.6741,13800000.0
2008-09-18 19:52:00,0.674,0.6741,0.674,0.6741,16400000.0
2008-09-18 19:53:00,0.6742,0.67425,0.67405,0.6742,41600000.0
2008-09-18 19:54:00,0.67425,0.6743,0.67425,0.6743,2800000.0
2008-09-18 19:55:00,0.67404,0.6744,0.67404,0.67423,166700000.0
2008-09-18 19:56:00,0.67401,0.67421,0.67376,0.67396,200000000.0
2008-09-18 19:57:00,0.6744,0.6745,0.6744,0.6744,6800000.0
2008-09-18 19:58:00,0.6744,0.6744,0.6744,0.6744,5600000.0
2008-09-18 19:59:00,0.67445,0.67445,0.67405,0.67405,14500000.0
2008-09-18 20:00:00,0.67405,0.67415,0.674,0.67405,11700000.0
2008-09-18 20:01:00,0.6741,0.6741,0.6736,0.6737,38200000.0
2008-09-18 20:02:00,0.67375,0.67375,0.6737,0.6737,11000000.0
2008-09-18 20:03:00,0.6737,0.6737,0.6736,0.6736,19000000.0
2008-09-18 20:04:00,0.67355,0.6737,0.67355,0.6737,20000000.0
2008-09-18 20:05:00,0.6737,0.6737,0.6733,0.67345,16400000.0
2008-09-18 20:06:00,0.67315,0.67355,0.673,0.673,52600000.0
2008-09-18 20:07:00,0.67305,0.6731,0.67305,0.6731,2200000.0
2008-09-18 20:08:00,0.6729,0.67308,0.6729,0.67297,216900002.0
2008-09-18 20:09:00,0.67315,0.67355,0.67315,0.67355,6400000.0
2008-09-18 20:10:00,0.67344,0.67355,0.67325,0.67332,32400000.0
2008-09-18 20:11:00,0.67339,0.67351,0.67339,0.67348,12700000.0
2008-09-18 20:12:00,0.67351,0.67353,0.67343,0.67353,21200000.0
2008-09-18 20:13:00,0.67353,0.67354,0.67335,0.67354,9000000.0
2008-09-18 20:14:00,0.6736,0.6736,0.67355,0.6736,6800000.0
2008-09-18 20:15:00,0.6736,0.6736,0.6736,0.6736,1000000.0
2008-09-18 20:16:00,0.6734,0.67345,0.6734,0.67345,5500000.0
2008-09-18 20:17:00,0.6735,0.6735,0.6733,0.6733,6900000.0
2008-09-18 20:18:00,0.6734,0.6734,0.673,0.6733,34700000.0
2008-09-18 20:19:00,0.6733,0.6733,0.6733,0.6733,1200000.0
2008-09-18 20:20:00,0.6731,0.67315,0.67305,0.67315,18600000.0
2008-09-18 20:21:00,0.6731,0.6736,0.67295,0.6731,24300000.0
2008-09-18 20:22:00,0.6734,0.6736,0.6733,0.6733,12700000.0
2008-09-18 20:23:00,0.67355,0.67375,0.6733,0.67365,34800000.0
2008-09-18 20:24:00,0.67385,0.6739,0.67315,0.6737,95000000.0
2008-09-18 20:25:00,0.67375,0.6738,0.67375,0.6738,2800000.0
2008-09-18 20:26:00,0.67385,0.67385,0.6736,0.6736,33300000.0
2008-09-18 20:27:00,0.67365,0.6738,0.67365,0.6738,14200000.0
2008-09-18 20:28:00,0.6738,0.6738,0.6738,0.6738,8400000.0
2008-09-18 20:29:00,0.6739,0.6742,0.67385,0.6739,24200000.0
2008-09-18 20:30:00,0.6739,0.6739,0.67375,0.6738,8300000.0
2008-09-18 20:31:00,0.6736,0.67371,0.67355,0.67355,49400000.0
2008-09-18 20:32:00,0.67395,0.67405,0.67395,0.67405,18200000.0
2008-09-18 20:33:00,0.674,0.674,0.67395,0.67395,12900000.0
2008-09-18 20:34:00,0.674,0.6743,0.67375,0.674,32500000.0
2008-09-18 20:35:00,0.6741,0.6742,0.6741,0.6742,9600000.0
2008-09-18 20:36:00,0.67425,0.6744,0.67425,0.6744,25200000.0
2008-09-18 20:37:00,0.6744,0.67445,0.67425,0.6743,13200000.0
2008-09-18 20:38:00,0.67412,0.67427,0.67399,0.67399,31100000.0
2008-09-18 20:39:00,0.67435,0.6744,0.6741,0.6741,13800000.0
2008-09-18 20:40:00,0.67405,0.6741,0.67405,0.6741,4900000.0
2008-09-18 20:41:00,0.6742,0.67435,0.6742,0.67435,8400000.0
2008-09-18 20:42:00,0.6744,0.67445,0.67415,0.6743,38100000.0
2008-09-18 20:43:00,0.6742,0.6742,0.6737,0.67375,41900000.0
2008-09-18 20:44:00,0.67375,0.6738,0.67365,0.67365,28500000.0
2008-09-18 20:45:00,0.6737,0.6739,0.67365,0.67375,42800000.0
2008-09-18 20:46:00,0.67375,0.67375,0.67375,0.67375,1600000.0
2008-09-18 20:47:00,0.67375,0.67375,0.6736,0.6736,138100000.0
2008-09-18 20:48:00,0.6736,0.67365,0.6736,0.6736,96800000.0
2008-09-18 20:49:00,0.6736,0.6741,0.6736,0.6741,53300000.0
2008-09-18 20:50:00,0.6741,0.6741,0.674,0.6741,28800000.0
2008-09-18 20:51:00,0.6741,0.6741,0.67355,0.67355,10200000.0
2008-09-18 20:52:00,0.67365,0.67415,0.67365,0.67415,23300000.0
2008-09-18 20:53:00,0.67415,0.67415,0.6732,0.6733,27200000.0
2008-09-18 20:54:00,0.6733,0.67345,0.6733,0.67345,16600000.0
2008-09-18 20:55:00,0.67345,0.6735,0.67335,0.67335,8900000.0
2008-09-18 20:56:00,0.67308,0.67332,0.673,0.673,26600000.0
2008-09-18 20:57:00,0.6734,0.6737,0.67335,0.67365,78800000.0
2008-09-18 20:58:00,0.6737,0.6737,0.67365,0.67365,2000000.0
2008-09-18 20:59:00,0.67353,0.67355,0.67313,0.67353,62600000.0
2008-09-18 21:00:00,0.67375,0.6739,0.6734,0.6739,15900000.0
2008-09-18 21:01:00,0.6739,0.6744,0.6739,0.6744,12100000.0
2008-09-18 21:02:00,0.6744,0.675,0.6744,0.675,19000000.0
2008-09-18 21:03:00,0.675,0.675,0.67485,0.67485,18800000.0
2008-09-18 21:04:00,0.67485,0.675,0.67419,0.67419,59800000.0
2008-09-18 21:05:00,0.67485,0.6749,0.6745,0.6746,27300000.0
2008-09-18 21:06:00,0.6746,0.6746,0.6742,0.6746,77800000.0
2008-09-18 21:07:00,0.6744,0.6746,0.6736,0.67375,111500000.0
2008-09-18 21:08:00,0.67375,0.67375,0.67235,0.67345,50300000.0
2008-09-18 21:09:00,0.67365,0.6737,0.67365,0.6737,5000000.0
2008-09-18 21:10:00,0.6737,0.6741,0.6735,0.6738,17000000.0
2008-09-18 21:11:00,0.67385,0.67395,0.6736,0.6736,27100000.0
2008-09-18 21:12:00,0.6735,0.67355,0.6733,0.6733,21900000.0
2008-09-18 21:13:00,0.6733,0.6733,0.67265,0.6728,62000000.0
2008-09-18 21:14:00,0.6729,0.673,0.6727,0.6727,26200000.0
2008-09-18 21:15:00,0.67285,0.673,0.6725,0.6725,35100000.0
2008-09-18 21:16:00,0.67265,0.6727,0.6713,0.67135,79200000.0
2008-09-18 21:17:00,0.6712,0.6718,0.6712,0.6718,13900000.0
2008-09-18 21:18:00,0.67175,0.67175,0.6717,0.6717,4000000.0
2008-09-18 21:19:00,0.6718,0.67205,0.67155,0.6717,31500000.0
2008-09-18 21:20:00,0.6717,0.67245,0.6717,0.67245,28000000.0
2008-09-18 21:21:00,0.67245,0.67245,0.6719,0.6719,37700000.0
2008-09-18 21:22:00,0.6719,0.6725,0.6718,0.6725,108200000.0
2008-09-18 21:23:00,0.6724,0.67295,0.67225,0.6723,180800000.0
2008-09-18 21:24:00,0.6723,0.6734,0.6723,0.67325,126400000.0
2008-09-18 21:25:00,0.6733,0.6736,0.6731,0.6734,23100000.0
2008-09-18 21:26:00,0.6735,0.67425,0.6734,0.6734,50700000.0
2008-09-18 21:27:00,0.6734,0.6736,0.6734,0.6734,66100000.0
2008-09-18 21:28:00,0.6734,0.6734,0.67305,0.6731,60300000.0
2008-09-18 21:29:00,0.67309,0.67323,0.67282,0.67289,58600000.0
2008-09-18 21:30:00,0.6732,0.6734,0.673,0.6732,58100000.0
2008-09-18 21:31:00,0.6731,0.6736,0.67305,0.6734,57900000.0
2008-09-18 21:32:00,0.6734,0.6734,0.67305,0.67305,49400000.0
2008-09-18 21:33:00,0.6733,0.6734,0.67305,0.6732,76600000.0
2008-09-18 21:34:00,0.6734,0.6734,0.67325,0.6734,73600000.0
2008-09-18 21:35:00,0.6734,0.6736,0.6734,0.6736,41200000.0
2008-09-18 21:36:00,0.6736,0.67395,0.67345,0.67375,12600000.0
2008-09-18 21:37:00,0.6736,0.6738,0.6735,0.6737,25800000.0
2008-09-18 21:38:00,0.6738,0.6738,0.6734,0.6734,28600000.0
2008-09-18 21:39:00,0.6735,0.6735,0.6734,0.6735,28600000.0
2008-09-18 21:40:00,0.6734,0.6734,0.67325,0.67325,4000000.0
2008-09-18 21:41:00,0.6734,0.6739,0.67325,0.67385,157800000.0
2008-09-18 21:42:00,0.6737,0.6741,0.67345,0.67365,94100000.0
2008-09-18 21:43:00,0.67322,0.67343,0.67302,0.67343,22600000.0
2008-09-18 21:44:00,0.67343,0.6736,0.67294,0.67297,33000000.0
2008-09-18 21:45:00,0.67375,0.674,0.67375,0.674,6700000.0
2008-09-18 21:46:00,0.67395,0.67445,0.67375,0.67445,24300000.0
2008-09-18 21:47:00,0.6744,0.675,0.67435,0.675,23700000.0
2008-09-18 21:48:00,0.675,0.675,0.6743,0.6743,751900000.0
2008-09-18 21:49:00,0.6743,0.6743,0.6743,0.6743,555200000.0
2008-09-18 21:50:00,0.6743,0.67485,0.6743,0.67475,311000000.0
2008-09-18 21:51:00,0.67475,0.6748,0.67415,0.67435,70300000.0
2008-09-18 21:52:00,0.6743,0.67435,0.6743,0.67435,54400000.0
2008-09-18 21:53:00,0.67435,0.6745,0.67435,0.6745,7500000.0
2008-09-18 21:54:00,0.67445,0.67445,0.67445,0.67445,1000000.0
2008-09-18 21:55:00,0.67445,0.67445,0.6735,0.6735,14400000.0
2008-09-18 21:56:00,0.67365,0.67365,0.6736,0.6736,3000000.0
2008-09-18 21:57:00,0.6737,0.6744,0.67365,0.6744,27600000.0
2008-09-18 21:58:00,0.6743,0.6743,0.6737,0.67415,27500000.0
2008-09-18 21:59:00,0.6743,0.6744,0.6736,0.6738,104500000.0
2008-09-18 22:00:00,0.67415,0.6745,0.67415,0.6743,15500000.0
2008-09-18 22:01:00,0.6745,0.67455,0.67435,0.67435,11900000.0
2008-09-18 22:02:00,0.6745,0.67455,0.67435,0.67455,4200000.0
2008-09-18 22:03:00,0.67465,0.6748,0.67465,0.6748,3200000.0
2008-09-18 22:04:00,0.67485,0.675,0.67485,0.675,3200000.0
2008-09-18 22:05:00,0.67505,0.67505,0.675,0.675,4400000.0
2008-09-18 22:06:00,0.675,0.67505,0.675,0.675,24700000.0
2008-09-18 22:07:00,0.675,0.67505,0.675,0.67505,4100000.0
2008-09-18 22:08:00,0.6751,0.6751,0.6751,0.6751,2300000.0
2008-09-18 22:09:00,0.67489,0.67505,0.67459,0.67487,38700000.0
2008-09-18 22:10:00,0.6752,0.6755,0.67515,0.6755,23700000.0
2008-09-18 22:11:00,0.67535,0.67535,0.6752,0.6752,2000000.0
2008-09-18 22:12:00,0.67525,0.67525,0.675,0.675,15500000.0
2008-09-18 22:13:00,0.675,0.675,0.6739,0.6739,45700000.0
2008-09-18 22:14:00,0.6742,0.6744,0.674,0.67405,16100000.0
2008-09-18 22:15:00,0.6748,0.6756,0.67435,0.67435,67900000.0
2008-09-18 22:16:00,0.6746,0.6749,0.67435,0.6747,75000000.0
2008-09-18 22:17:00,0.6748,0.6752,0.6748,0.6752,11000000.0
2008-09-18 22:18:00,0.6752,0.67525,0.67455,0.67455,7800000.0
2008-09-18 22:19:00,0.6745,0.6752,0.6745,0.6749,36800000.0
2008-09-18 22:20:00,0.6749,0.6752,0.6748,0.675,15000000.0
2008-09-18 22:21:00,0.67455,0.67468,0.6744,0.67461,33600000.0
2008-09-18 22:22:00,0.67459,0.67475,0.67452,0.67462,28100000.0
2008-09-18 22:23:00,0.675,0.6752,0.675,0.6751,20900000.0
2008-09-18 22:24:00,0.6752,0.6752,0.6751,0.6751,6000000.0
2008-09-18 22:25:00,0.6751,0.6752,0.6751,0.6752,14800000.0
2008-09-18 22:26:00,0.67525,0.6754,0.67525,0.6754,5600000.0
2008-09-18 22:27:00,0.6754,0.6754,0.6754,0.6754,2500000.0
2008-09-18 22:28:00,0.6754,0.6754,0.6754,0.6754,1200000.0
2008-09-18 22:29:00,0.67515,0.67533,0.67503,0.67533,54300000.0
2008-09-18 22:30:00,0.6753,0.6753,0.6753,0.6753,2400000.0
2008-09-18 22:31:00,0.6753,0.6753,0.6752,0.6753,22900000.0
2008-09-18 22:32:00,0.67517,0.67529,0.6749,0.67497,56400000.0
2008-09-18 22:33:00,0.6754,0.6754,0.6754,0.6754,2400000.0
2008-09-18 22:34:00,0.6754,0.6756,0.6754,0.6756,3400000.0
2008-09-18 22:35:00,0.6757,0.6758,0.6757,0.6758,9600000.0
2008-09-18 22:36:00,0.6758,0.6759,0.6758,0.6759,4800000.0
2008-09-18 22:37:00,0.6761,0.6761,0.6758,0.6758,13900000.0
2008-09-18 22:38:00,0.6758,0.6758,0.6758,0.6758,4400000.0
2008-09-18 22:39:00,0.67565,0.67578,0.6756,0.67578,8000000.0
2008-09-18 22:40:00,0.6758,0.6759,0.6758,0.67585,31100000.0
2008-09-18 22:41:00,0.6759,0.6759,0.67525,0.6755,79199997.0
2008-09-18 22:42:00,0.6755,0.6755,0.6755,0.6755,2500000.0
2008-09-18 22:43:00,0.6752,0.67552,0.67502,0.67535,25200000.0
2008-09-18 22:44:00,0.67555,0.67555,0.67555,0.67555,1600000.0
2008-09-18 22:45:00,0.67555,0.6758,0.67545,0.6755,26000000.0
2008-09-18 22:46:00,0.67575,0.6764,0.67575,0.6764,23100000.0
2008-09-18 22:47:00,0.67645,0.6768,0.67645,0.6768,7200000.0
2008-09-18 22:48:00,0.6768,0.6768,0.67665,0.67665,6900000.0
2008-09-18 22:49:00,0.67665,0.6768,0.67665,0.6768,16300000.0
2008-09-18 22:50:00,0.6769,0.67705,0.6769,0.67695,12800000.0
2008-09-18 22:51:00,0.6766,0.6766,0.6766,0.6766,1000000.0
2008-09-18 22:52:00,0.67655,0.67675,0.67655,0.67675,10400000.0
2008-09-18 22:53:00,0.67646,0.67652,0.67632,0.6764,82000000.0
2008-09-18 22:54:00,0.6767,0.6769,0.6767,0.6769,16100000.0
2008-09-18 22:55:00,0.67653,0.67683,0.6764,0.6764,46300000.0
2008-09-18 22:56:00,0.67675,0.6768,0.67665,0.6768,5900000.0
2008-09-18 22:57:00,0.6768,0.6768,0.6765,0.6765,6100000.0
2008-09-18 22:58:00,0.6765,0.6766,0.67645,0.6766,11400000.0
2008-09-18 22:59:00,0.6766,0.6766,0.6765,0.6765,7300000.0
2008-09-18 23:00:00,0.67645,0.67645,0.67645,0.67645,3200000.0
2008-09-18 23:01:00,0.67629,0.67654,0.67624,0.67628,105600000.0
2008-09-18 23:02:00,0.67655,0.6767,0.6765,0.6765,9200000.0
2008-09-18 23:03:00,0.6765,0.6767,0.6765,0.67655,10800000.0
2008-09-18 23:04:00,0.67645,0.67645,0.67645,0.67645,1600000.0
2008-09-18 23:05:00,0.6765,0.6765,0.6765,0.6765,1600000.0
2008-09-18 23:06:00,0.67613,0.67638,0.67613,0.67638,29200000.0
2008-09-18 23:07:00,0.67636,0.67636,0.67623,0.6763,10000000.0
2008-09-18 23:08:00,0.6765,0.6765,0.6765,0.6765,1600000.0
2008-09-18 23:09:00,0.67655,0.6767,0.67655,0.67655,6000000.0
2008-09-18 23:10:00,0.67635,0.6764,0.6762,0.6762,60000000.0
2008-09-18 23:11:00,0.6762,0.6762,0.6762,0.6762,169199991.0
2008-09-18 23:12:00,0.6759,0.67612,0.67571,0.67612,29800000.0
2008-09-18 23:13:00,0.6762,0.6762,0.6762,0.6762,50399997.0
2008-09-18 23:14:00,0.6762,0.6762,0.6762,0.6762,67199996.0
2008-09-18 23:15:00,0.6762,0.6762,0.6762,0.6762,33599998.0
2008-09-18 23:16:00,0.6762,0.6762,0.6762,0.6762,134399992.0
2008-09-18 23:17:00,0.67572,0.67577,0.67518,0.67532,32700000.0
2008-09-18 23:18:00,0.6755,0.67576,0.67488,0.67546,65100000.0
2008-09-18 23:19:00,0.6762,0.6762,0.6762,0.6762,67199996.0
2008-09-18 23:20:00,0.6762,0.6762,0.6762,0.6762,16799999.0
2008-09-18 23:21:00,0.67545,0.67545,0.67415,0.6744,89200000.0
2008-09-18 23:22:00,0.67445,0.67445,0.6743,0.6744,3000000.0
2008-09-18 23:23:00,0.6737,0.674,0.6737,0.674,10300000.0
2008-09-18 23:24:00,0.674,0.674,0.6738,0.6738,7600000.0
2008-09-18 23:25:00,0.6738,0.6738,0.67365,0.67365,9300000.0
2008-09-18 23:26:00,0.67365,0.67365,0.6732,0.6732,26300000.0
2008-09-18 23:27:00,0.6732,0.67335,0.6732,0.67335,6900000.0
2008-09-18 23:28:00,0.6733,0.6735,0.6733,0.6735,3200000.0
2008-09-18 23:29:00,0.6737,0.6739,0.6737,0.6739,2200000.0
2008-09-18 23:30:00,0.67381,0.67418,0.67365,0.67388,27200000.0
2008-09-18 23:31:00,0.67395,0.67395,0.6738,0.6738,7600000.0
2008-09-18 23:32:00,0.6739,0.6739,0.6731,0.6731,18900000.0
2008-09-18 23:33:00,0.67308,0.67325,0.67293,0.67316,49000000.0
2008-09-18 23:34:00,0.6732,0.6733,0.6732,0.6733,5400000.0
2008-09-18 23:35:00,0.67311,0.67344,0.67311,0.67332,67700000.0
2008-09-18 23:36:00,0.67329,0.67341,0.67304,0.67337,80300000.0
2008-09-18 23:37:00,0.6734,0.67348,0.67329,0.67338,40000000.0
2008-09-18 23:38:00,0.6733,0.6733,0.67325,0.6733,5200000.0
2008-09-18 23:39:00,0.6733,0.6733,0.67305,0.6732,19400000.0
2008-09-18 23:40:00,0.6732,0.6732,0.67285,0.67285,6400000.0
2008-09-18 23:41:00,0.67295,0.67295,0.6723,0.6727,16400000.0
2008-09-18 23:42:00,0.6728,0.6729,0.6728,0.6729,4000000.0
2008-09-18 23:43:00,0.6728,0.673,0.6728,0.673,3200000.0
2008-09-18 23:44:00,0.67315,0.6738,0.6729,0.6737,39800000.0
2008-09-18 23:45:00,0.67395,0.67465,0.6739,0.674,31400000.0
2008-09-18 23:46:00,0.6739,0.6739,0.6738,0.6739,12000000.0
2008-09-18 23:47:00,0.6739,0.67435,0.6736,0.674,18800000.0
2008-09-18 23:48:00,0.67405,0.67445,0.674,0.6744,23600000.0
2008-09-18 23:49:00,0.6744,0.67465,0.6742,0.6744,17000000.0
2008-09-18 23:50:00,0.67475,0.67475,0.67415,0.67435,9000000.0
2008-09-18 23:51:00,0.67445,0.67445,0.67445,0.67445,1600000.0
2008-09-18 23:52:00,0.6744,0.6744,0.6739,0.6739,3600000.0
2008-09-18 23:53:00,0.6739,0.6741,0.6738,0.6739,64600000.0
2008-09-18 23:54:00,0.6739,0.6741,0.6739,0.6741,48400000.0
2008-09-18 23:55:00,0.67415,0.6742,0.67345,0.67345,8900000.0
2008-09-18 23:56:00,0.6736,0.674,0.6736,0.674,10700000.0
2008-09-18 23:57:00,0.674,0.6741,0.674,0.6741,4000000.0
2008-09-18 23:58:00,0.674,0.67405,0.674,0.67405,4400000.0
2008-09-18 23:59:00,0.67405,0.67405,0.67385,0.67385,4800000.0
2008-09-19 00:00:00,0.67385,0.67385,0.67385,0.67385,4800000.0
2008-09-19 00:01:00,0.67385,0.674,0.6738,0.674,15000000.0
2008-09-19 00:02:00,0.674,0.674,0.674,0.674,4000000.0
2008-09-19 00:03:00,0.67378,0.67402,0.67374,0.67374,44300000.0
2008-09-19 00:04:00,0.67405,0.6741,0.67405,0.6741,8400000.0
2008-09-19 00:05:00,0.67392,0.67419,0.67392,0.67392,67500000.0
2008-09-19 00:06:00,0.67395,0.67418,0.67395,0.67409,114400000.0
2008-09-19 00:07:00,0.6741,0.67421,0.67407,0.67421,73100000.0
2008-09-19 00:08:00,0.674,0.67414,0.67399,0.6741,43300000.0
2008-09-19 00:09:00,0.6742,0.67445,0.6742,0.67445,20400000.0
2008-09-19 00:10:00,0.6746,0.6746,0.6746,0.6746,6400000.0
2008-09-19 00:11:00,0.67475,0.675,0.6747,0.6749,27200000.0
2008-09-19 00:12:00,0.6749,0.6755,0.6749,0.6755,24400000.0
2008-09-19 00:13:00,0.6755,0.6755,0.67545,0.67545,6000000.0
2008-09-19 00:14:00,0.6754,0.6755,0.6754,0.6755,3200000.0
2008-09-19 00:15:00,0.67545,0.6759,0.67545,0.6759,16000000.0
2008-09-19 00:16:00,0.6759,0.6759,0.6755,0.6756,85000000.0
2008-09-19 00:17:00,0.6756,0.6756,0.6756,0.6756,78000000.0
2008-09-19 00:18:00,0.67533,0.67546,0.67526,0.67526,85000000.0
2008-09-19 00:19:00,0.67515,0.67557,0.67515,0.67538,91200000.0
2008-09-19 00:20:00,0.67543,0.67559,0.67531,0.67542,99700000.0
2008-09-19 00:21:00,0.6756,0.6756,0.6756,0.6756,16800000.0
2008-09-19 00:22:00,0.6756,0.6756,0.6756,0.6756,50400000.0
2008-09-19 00:23:00,0.6756,0.6756,0.6756,0.6756,8400000.0
2008-09-19 00:24:00,0.6756,0.6756,0.6756,0.6756,25200000.0
2008-09-19 00:25:00,0.6756,0.6756,0.6748,0.6751,64000000.0
2008-09-19 00:26:00,0.6751,0.6751,0.6749,0.6749,12400000.0
2008-09-19 00:27:00,0.6745,0.6746,0.6745,0.6745,40800000.0
2008-09-19 00:28:00,0.6745,0.6745,0.6745,0.6745,12000000.0
2008-09-19 00:29:00,0.67413,0.67429,0.67397,0.67425,38900000.0
2008-09-19 00:30:00,0.6745,0.6745,0.6745,0.6745,49600000.0
2008-09-19 00:31:00,0.6745,0.6745,0.6745,0.6745,37200000.0
2008-09-19 00:32:00,0.67427,0.67447,0.67418,0.67441,126300000.0
2008-09-19 00:33:00,0.6745,0.6745,0.6745,0.6745,76400000.0
2008-09-19 00:34:00,0.67421,0.67434,0.67417,0.67418,40100000.0
2008-09-19 00:35:00,0.6745,0.6745,0.6745,0.6745,13600000.0
2008-09-19 00:36:00,0.6742,0.67441,0.67405,0.67405,18300000.0
2008-09-19 00:37:00,0.6745,0.6745,0.6745,0.6745,1600000.0
2008-09-19 00:38:00,0.67435,0.67447,0.67423,0.67432,95000000.0
2008-09-19 00:39:00,0.67455,0.67455,0.67455,0.67455,1600000.0
2008-09-19 00:40:00,0.6745,0.6745,0.6745,0.6745,25600000.0
2008-09-19 00:41:00,0.6745,0.6745,0.6745,0.6745,156000000.0
2008-09-19 00:42:00,0.6745,0.6745,0.6745,0.6745,96000000.0
2008-09-19 00:43:00,0.67388,0.67407,0.67381,0.67402,139100000.0
2008-09-19 00:44:00,0.6745,0.6745,0.6745,0.6745,36000000.0
2008-09-19 00:45:00,0.6745,0.6745,0.6723,0.6729,132800000.0
2008-09-19 00:46:00,0.673,0.67355,0.673,0.67355,13200000.0
2008-09-19 00:47:00,0.67355,0.67365,0.67355,0.6736,20200000.0
2008-09-19 00:48:00,0.6737,0.67375,0.6737,0.67375,3200000.0
2008-09-19 00:49:00,0.67385,0.67385,0.6738,0.6738,4800000.0
2008-09-19 00:50:00,0.67375,0.67375,0.67375,0.67375,1600000.0
2008-09-19 00:51:00,0.67367,0.67394,0.67367,0.67383,30000000.0
2008-09-19 00:52:00,0.67371,0.6739,0.67371,0.67384,62900000.0
2008-09-19 00:53:00,0.6738,0.6738,0.6738,0.6738,1600000.0
2008-09-19 00:54:00,0.67375,0.67375,0.67355,0.67375,16000000.0
2008-09-19 00:55:00,0.67385,0.67385,0.6738,0.67385,12800000.0
2008-09-19 00:56:00,0.67361,0.67383,0.67359,0.67364,40600000.0
2008-09-19 00:57:00,0.6734,0.6735,0.67335,0.6735,13400000.0
2008-09-19 00:58:00,0.67341,0.6736,0.67328,0.67344,49800000.0
2008-09-19 00:59:00,0.67355,0.67355,0.67345,0.67345,12800000.0
2008-09-19 01:00:00,0.67345,0.67345,0.67345,0.67345,4800000.0
2008-09-19 01:01:00,0.6733,0.67353,0.67318,0.67335,81100000.0
2008-09-19 01:02:00,0.67335,0.6735,0.67325,0.6734,47400000.0
2008-09-19 01:03:00,0.6734,0.6734,0.6734,0.6734,3600000.0
2008-09-19 01:04:00,0.67345,0.67345,0.67345,0.67345,3200000.0
2008-09-19 01:05:00,0.67335,0.67352,0.67327,0.67327,56600000.0
2008-09-19 01:06:00,0.67345,0.67345,0.67345,0.67345,9200000.0
2008-09-19 01:07:00,0.67355,0.67375,0.67345,0.6737,108100000.0
2008-09-19 01:08:00,0.6737,0.6738,0.67365,0.6738,21600000.0
2008-09-19 01:09:00,0.6738,0.6738,0.6738,0.6738,1200000.0
2008-09-19 01:10:00,0.67394,0.67406,0.67364,0.67377,88600000.0
2008-09-19 01:11:00,0.67372,0.67404,0.67367,0.67392,84700000.0
2008-09-19 01:12:00,0.6738,0.6738,0.6738,0.6738,13200000.0
2008-09-19 01:13:00,0.6738,0.6738,0.67375,0.6738,26000000.0
2008-09-19 01:14:00,0.6738,0.6738,0.6738,0.6738,9600000.0
2008-09-19 01:15:00,0.6738,0.67385,0.6738,0.67385,7600000.0
2008-09-19 01:16:00,0.6738,0.6739,0.67335,0.67365,90100000.0
2008-09-19 01:17:00,0.67365,0.67365,0.67345,0.67345,50400000.0
2008-09-19 01:18:00,0.67345,0.67345,0.6734,0.6734,85600000.0
2008-09-19 01:19:00,0.6734,0.6734,0.6734,0.6734,16800000.0
2008-09-19 01:20:00,0.6734,0.6734,0.67285,0.67325,88900000.0
2008-09-19 01:21:00,0.6734,0.6734,0.6734,0.6734,8400000.0
2008-09-19 01:22:00,0.6734,0.6734,0.67295,0.67295,30200000.0
2008-09-19 01:23:00,0.6731,0.6733,0.6728,0.6728,46900000.0
2008-09-19 01:24:00,0.67295,0.6731,0.67295,0.6731,12200000.0
2008-09-19 01:25:00,0.6731,0.67325,0.6731,0.67325,18000000.0
2008-09-19 01:26:00,0.6734,0.6735,0.6732,0.6732,71900000.0
2008-09-19 01:27:00,0.6732,0.67355,0.6731,0.6734,94700000.0
2008-09-19 01:28:00,0.6736,0.6737,0.6734,0.6736,60400000.0
2008-09-19 01:29:00,0.6736,0.67385,0.6736,0.67385,32600000.0
2008-09-19 01:30:00,0.6738,0.67435,0.6738,0.6742,47600000.0
2008-09-19 01:31:00,0.6742,0.67445,0.67405,0.6741,31600000.0
2008-09-19 01:32:00,0.6742,0.67435,0.6742,0.67435,13200000.0
2008-09-19 01:33:00,0.67435,0.6744,0.67435,0.6744,8200000.0
2008-09-19 01:34:00,0.67445,0.67505,0.67445,0.6747,76300000.0
2008-09-19 01:35:00,0.6747,0.6749,0.6746,0.6749,46600000.0
2008-09-19 01:36:00,0.67505,0.6752,0.675,0.67515,25600000.0
2008-09-19 01:37:00,0.6752,0.6754,0.6751,0.67525,117600000.0
2008-09-19 01:38:00,0.6753,0.6753,0.6751,0.6751,60800000.0
2008-09-19 01:39:00,0.6751,0.6752,0.6749,0.6749,40200000.0
2008-09-19 01:40:00,0.6749,0.6749,0.6744,0.67445,66900000.0
2008-09-19 01:41:00,0.67435,0.67455,0.67425,0.67455,26400000.0
2008-09-19 01:42:00,0.67455,0.6746,0.67445,0.67445,42000000.0
2008-09-19 01:43:00,0.6745,0.67455,0.6745,0.67455,9800000.0
2008-09-19 01:44:00,0.67445,0.67445,0.67445,0.67445,1600000.0
2008-09-19 01:45:00,0.67445,0.67445,0.67425,0.6743,5200000.0
2008-09-19 01:46:00,0.67425,0.67425,0.67375,0.67395,63700000.0
2008-09-19 01:47:00,0.6741,0.6741,0.67395,0.674,17200000.0
2008-09-19 01:48:00,0.674,0.67405,0.67395,0.67405,16000000.0
2008-09-19 01:49:00,0.67405,0.67405,0.67395,0.67395,16800000.0
2008-09-19 01:50:00,0.6738,0.67405,0.6738,0.67405,92300000.0
2008-09-19 01:51:00,0.67395,0.67395,0.6738,0.6738,18000000.0
2008-09-19 01:52:00,0.6738,0.67405,0.6738,0.67395,29700000.0
2008-09-19 01:53:00,0.67395,0.67455,0.67395,0.67435,16800000.0
2008-09-19 01:54:00,0.67435,0.67435,0.674,0.674,36400000.0
2008-09-19 01:55:00,0.674,0.674,0.6738,0.6739,67000000.0
2008-09-19 01:56:00,0.67395,0.67395,0.6739,0.6739,3600000.0
2008-09-19 01:57:00,0.6738,0.6738,0.6738,0.6738,33600000.0
2008-09-19 01:58:00,0.6738,0.6739,0.6738,0.6739,199200000.0
2008-09-19 01:59:00,0.6739,0.674,0.6738,0.6738,131400000.0
2008-09-19 02:00:00,0.6738,0.6738,0.6738,0.6738,100800000.0
2008-09-19 02:01:00,0.6738,0.6738,0.6738,0.6738,181200000.0
2008-09-19 02:02:00,0.6738,0.6738,0.6738,0.6738,84600000.0
2008-09-19 02:03:00,0.6738,0.6738,0.6738,0.6738,151800000.0
2008-09-19 02:04:00,0.6738,0.6738,0.67325,0.6734,41200000.0
2008-09-19 02:05:00,0.6734,0.6734,0.6734,0.6734,2000000.0
2008-09-19 02:06:00,0.6734,0.6734,0.6734,0.6734,6000000.0
2008-09-19 02:07:00,0.6734,0.6734,0.6734,0.6734,5000000.0
2008-09-19 02:08:00,0.6734,0.6734,0.6734,0.6734,5000000.0
2008-09-19 02:09:00,0.6734,0.6734,0.67285,0.67325,19500000.0
2008-09-19 02:10:00,0.67325,0.67325,0.67305,0.67325,25300000.0
2008-09-19 02:11:00,0.67325,0.67325,0.67305,0.67305,12400000.0
2008-09-19 02:12:00,0.67325,0.6733,0.67325,0.6733,5800000.0
2008-09-19 02:13:00,0.6733,0.6733,0.67305,0.67315,7400000.0
2008-09-19 02:14:00,0.6731,0.67315,0.67305,0.67305,7200000.0
2008-09-19 02:15:00,0.67305,0.67305,0.67205,0.67205,39900000.0
2008-09-19 02:16:00,0.67215,0.67265,0.67215,0.67265,39200000.0
2008-09-19 02:17:00,0.6726,0.6726,0.67215,0.6722,15600000.0
2008-09-19 02:18:00,0.67225,0.6723,0.67225,0.6723,9100000.0
2008-09-19 02:19:00,0.6723,0.6727,0.6723,0.6725,41500000.0
2008-09-19 02:20:00,0.6725,0.67255,0.67245,0.67255,25600000.0
2008-09-19 02:21:00,0.6725,0.6725,0.67215,0.6724,20400000.0
2008-09-19 02:22:00,0.6724,0.67255,0.67215,0.67225,33800000.0
2008-09-19 02:23:00,0.67225,0.67225,0.6722,0.6722,61600000.0
2008-09-19 02:24:00,0.6722,0.6722,0.6722,0.6722,100800000.0
2008-09-19 02:25:00,0.6722,0.6722,0.67155,0.6721,90100000.0
2008-09-19 02:26:00,0.67215,0.6722,0.6721,0.67215,48800000.0
2008-09-19 02:27:00,0.6721,0.6724,0.67205,0.67225,37200000.0
2008-09-19 02:28:00,0.6722,0.67235,0.67155,0.6722,86800000.0
2008-09-19 02:29:00,0.672,0.672,0.6716,0.6716,46300000.0
2008-09-19 02:30:00,0.6716,0.6716,0.6715,0.6715,20000000.0
2008-09-19 02:31:00,0.6714,0.6714,0.67115,0.67115,29600000.0
2008-09-19 02:32:00,0.67115,0.67115,0.671,0.671,38400000.0
2008-09-19 02:33:00,0.671,0.67105,0.671,0.671,48000000.0
2008-09-19 02:34:00,0.671,0.6711,0.67005,0.67005,147900000.0
2008-09-19 02:35:00,0.6702,0.67085,0.6702,0.67075,108700000.0
2008-09-19 02:36:00,0.67075,0.67075,0.6706,0.6707,31600000.0
2008-09-19 02:37:00,0.67075,0.671,0.67075,0.671,29600000.0
2008-09-19 02:38:00,0.67095,0.67095,0.67095,0.67095,2000000.0
2008-09-19 02:39:00,0.6709,0.6718,0.6709,0.67175,56800000.0
2008-09-19 02:40:00,0.6714,0.67165,0.67105,0.6712,67500000.0
2008-09-19 02:41:00,0.6712,0.6718,0.6712,0.6718,45800000.0
2008-09-19 02:42:00,0.67195,0.67195,0.6714,0.67165,68200000.0
2008-09-19 02:43:00,0.67175,0.67195,0.67175,0.67185,43600000.0
2008-09-19 02:44:00,0.67185,0.6719,0.6718,0.67185,17200000.0
2008-09-19 02:45:00,0.67185,0.67185,0.67145,0.67155,30000000.0
2008-09-19 02:46:00,0.6716,0.67175,0.6716,0.67175,17800000.0
2008-09-19 02:47:00,0.67175,0.67195,0.67165,0.67185,25400000.0
2008-09-19 02:48:00,0.67185,0.6721,0.6716,0.6716,29000000.0
2008-09-19 02:49:00,0.67175,0.67185,0.67155,0.67175,28600000.0
2008-09-19 02:50:00,0.67175,0.67175,0.6717,0.67175,8200000.0
2008-09-19 02:51:00,0.67175,0.67195,0.6714,0.6714,81600000.0
2008-09-19 02:52:00,0.6714,0.67145,0.6714,0.67145,12600000.0
2008-09-19 02:53:00,0.6715,0.67155,0.6713,0.6713,24600000.0
2008-09-19 02:54:00,0.6713,0.67145,0.6699,0.6699,42600000.0
2008-09-19 02:55:00,0.67015,0.6714,0.6701,0.67135,111100000.0
2008-09-19 02:56:00,0.6714,0.6716,0.6714,0.6716,59600000.0
2008-09-19 02:57:00,0.6716,0.6716,0.67145,0.67155,13600000.0
2008-09-19 02:58:00,0.67155,0.67155,0.67105,0.67125,62200000.0
2008-09-19 02:59:00,0.67125,0.6713,0.67095,0.6712,84800000.0
2008-09-19 03:00:00,0.6712,0.6713,0.67085,0.6712,54200000.0
2008-09-19 03:01:00,0.6712,0.6714,0.67075,0.6712,66800000.0
2008-09-19 03:02:00,0.6712,0.6717,0.6711,0.67165,56900000.0
2008-09-19 03:03:00,0.6716,0.6719,0.6716,0.6717,30000000.0
2008-09-19 03:04:00,0.6717,0.6717,0.67165,0.67165,4800000.0
2008-09-19 03:05:00,0.67165,0.67165,0.67155,0.67165,24800000.0
2008-09-19 03:06:00,0.6716,0.6716,0.6715,0.6715,6000000.0
2008-09-19 03:07:00,0.6715,0.6715,0.6713,0.6713,5600000.0
2008-09-19 03:08:00,0.67115,0.6713,0.6707,0.6707,59700000.0
2008-09-19 03:09:00,0.6707,0.671,0.6707,0.671,57600000.0
2008-09-19 03:10:00,0.67095,0.671,0.6709,0.671,10800000.0
2008-09-19 03:11:00,0.67115,0.67115,0.671,0.67115,35200000.0
2008-09-19 03:12:00,0.67115,0.67115,0.67105,0.67105,8800000.0
2008-09-19 03:13:00,0.6709,0.6709,0.67025,0.6706,102700000.0
2008-09-19 03:14:00,0.6706,0.6706,0.67045,0.67045,19600000.0
2008-09-19 03:15:00,0.67045,0.6708,0.67045,0.6708,8800000.0
2008-09-19 03:16:00,0.6708,0.6708,0.6708,0.6708,1200000.0
2008-09-19 03:17:00,0.6708,0.6708,0.6708,0.6708,18000000.0
2008-09-19 03:18:00,0.6708,0.6708,0.6708,0.6708,7200000.0
2008-09-19 03:19:00,0.6708,0.6708,0.6708,0.6708,20400000.0
2008-09-19 03:20:00,0.6708,0.6708,0.6708,0.6708,32400000.0
2008-09-19 03:21:00,0.67025,0.67045,0.66965,0.67025,52500000.0
2008-09-19 03:22:00,0.6702,0.6702,0.6702,0.6702,1200000.0
2008-09-19 03:23:00,0.6702,0.6702,0.6702,0.6702,2400000.0
2008-09-19 03:24:00,0.6702,0.6702,0.6693,0.6697,93000000.0
2008-09-19 03:25:00,0.66985,0.66985,0.66945,0.66965,33500000.0
2008-09-19 03:26:00,0.66965,0.67005,0.66965,0.67005,32600000.0
2008-09-19 03:27:00,0.67005,0.67035,0.66965,0.66965,40200000.0
2008-09-19 03:28:00,0.66965,0.6697,0.66945,0.66965,39300000.0
2008-09-19 03:29:00,0.66975,0.6699,0.66975,0.66985,59200000.0
2008-09-19 03:30:00,0.66995,0.66995,0.66975,0.66975,12600000.0
2008-09-19 03:31:00,0.66975,0.6698,0.66975,0.6698,10600000.0
2008-09-19 03:32:00,0.66985,0.66995,0.66985,0.6699,22400000.0
2008-09-19 03:33:00,0.6699,0.67,0.66985,0.66985,21600000.0
2008-09-19 03:34:00,0.6699,0.6699,0.66985,0.6699,12800000.0
2008-09-19 03:35:00,0.6698,0.6698,0.6698,0.6698,5200000.0
2008-09-19 03:36:00,0.66985,0.66995,0.6698,0.6699,11000000.0
2008-09-19 03:37:00,0.67,0.6709,0.67,0.67045,110800000.0
2008-09-19 03:38:00,0.67055,0.6707,0.67045,0.67055,37100000.0
2008-09-19 03:39:00,0.67055,0.6708,0.6705,0.67065,71600000.0
2008-09-19 03:40:00,0.67065,0.671,0.67065,0.67065,27500000.0
2008-09-19 03:41:00,0.67075,0.67075,0.6707,0.6707,12000000.0
2008-09-19 03:42:00,0.6707,0.67095,0.6707,0.67095,58900000.0
2008-09-19 03:43:00,0.671,0.6714,0.671,0.6714,35700000.0
2008-09-19 03:44:00,0.6714,0.6716,0.6713,0.6715,56600000.0
2008-09-19 03:45:00,0.6715,0.6718,0.6715,0.6718,19600000.0
2008-09-19 03:46:00,0.67175,0.672,0.6717,0.67185,26800000.0
2008-09-19 03:47:00,0.6719,0.672,0.6718,0.672,25600000.0
2008-09-19 03:48:00,0.672,0.67265,0.672,0.6724,47900000.0
2008-09-19 03:49:00,0.67245,0.6731,0.67245,0.67255,84600000.0
2008-09-19 03:50:00,0.6726,0.6726,0.6721,0.6721,24800000.0
2008-09-19 03:51:00,0.6721,0.67235,0.67205,0.67235,98400000.0
2008-09-19 03:52:00,0.67235,0.67285,0.6723,0.6723,36000000.0
2008-09-19 03:53:00,0.6724,0.67275,0.6724,0.67265,57200000.0
2008-09-19 03:54:00,0.67275,0.6729,0.67265,0.6727,50800000.0
2008-09-19 03:55:00,0.67265,0.6732,0.67245,0.6725,76300000.0
2008-09-19 03:56:00,0.6725,0.67325,0.6725,0.67255,55100000.0
2008-09-19 03:57:00,0.67255,0.67255,0.6725,0.6725,11800000.0
2008-09-19 03:58:00,0.6725,0.6725,0.6721,0.6721,41800000.0
2008-09-19 03:59:00,0.6721,0.6721,0.6713,0.67135,52200000.0
2008-09-19 04:00:00,0.67135,0.6717,0.6713,0.6717,76800000.0
2008-09-19 04:01:00,0.6715,0.6715,0.67085,0.6713,72800000.0
2008-09-19 04:02:00,0.6713,0.6717,0.6713,0.6716,45000000.0
2008-09-19 04:03:00,0.6716,0.67165,0.6715,0.67155,35200000.0
2008-09-19 04:04:00,0.67155,0.67155,0.67155,0.67155,3200000.0
2008-09-19 04:05:00,0.67145,0.67155,0.67135,0.6715,53200000.0
2008-09-19 04:06:00,0.6715,0.6718,0.6715,0.67175,28400000.0
2008-09-19 04:07:00,0.6716,0.67245,0.6716,0.67245,58900000.0
2008-09-19 04:08:00,0.6725,0.67315,0.6725,0.6731,94300000.0
2008-09-19 04:09:00,0.6731,0.67345,0.6729,0.6734,48000000.0
2008-09-19 04:10:00,0.6734,0.6734,0.67315,0.67315,30800000.0
2008-09-19 04:11:00,0.67315,0.6732,0.67295,0.6731,26800000.0
2008-09-19 04:12:00,0.6731,0.6731,0.6727,0.6728,51600000.0
2008-09-19 04:13:00,0.6728,0.6732,0.67255,0.673,49100000.0
2008-09-19 04:14:00,0.6728,0.6728,0.67225,0.67225,61700000.0
2008-09-19 04:15:00,0.67225,0.67265,0.6721,0.6721,81600000.0
2008-09-19 04:16:00,0.6721,0.6724,0.6721,0.67215,72100000.0
2008-09-19 04:17:00,0.67215,0.67225,0.67215,0.67225,9700000.0
2008-09-19 04:18:00,0.67225,0.6724,0.6721,0.6721,71900000.0
2008-09-19 04:19:00,0.6721,0.6721,0.6721,0.6721,50400000.0
2008-09-19 04:20:00,0.6721,0.67225,0.6721,0.67225,21600000.0
2008-09-19 04:21:00,0.67235,0.67255,0.67235,0.67255,19200000.0
2008-09-19 04:22:00,0.67255,0.6728,0.67255,0.6728,10000000.0
2008-09-19 04:23:00,0.6729,0.6734,0.6729,0.67335,32400000.0
2008-09-19 04:24:00,0.67335,0.6735,0.67335,0.6735,28400000.0
2008-09-19 04:25:00,0.6735,0.6735,0.673,0.6732,32500000.0
2008-09-19 04:26:00,0.6733,0.6733,0.6732,0.6732,3400000.0
2008-09-19 04:27:00,0.6732,0.6732,0.6728,0.6728,14000000.0
2008-09-19 04:28:00,0.6727,0.6728,0.6717,0.6726,29400000.0
2008-09-19 04:29:00,0.67195,0.6722,0.6715,0.6717,76400000.0
2008-09-19 04:30:00,0.67165,0.6717,0.6713,0.6716,31600000.0
2008-09-19 04:31:00,0.6716,0.6721,0.6716,0.67185,44600000.0
2008-09-19 04:32:00,0.67185,0.6721,0.67145,0.6717,49600000.0
2008-09-19 04:33:00,0.6718,0.6718,0.6712,0.6712,46400000.0
2008-09-19 04:34:00,0.6712,0.6714,0.6712,0.6714,7200000.0
2008-09-19 04:35:00,0.67155,0.672,0.67155,0.672,32200000.0
2008-09-19 04:36:00,0.672,0.672,0.6717,0.6717,48000000.0
2008-09-19 04:37:00,0.6717,0.6717,0.67135,0.67135,31100000.0
2008-09-19 04:38:00,0.67135,0.67135,0.6713,0.6713,12400000.0
2008-09-19 04:39:00,0.67125,0.6716,0.67125,0.6716,41200000.0
2008-09-19 04:40:00,0.6716,0.6716,0.6716,0.6716,2400000.0
2008-09-19 04:41:00,0.6716,0.6716,0.6716,0.6716,8400000.0
2008-09-19 04:42:00,0.6716,0.6718,0.6716,0.6718,20600000.0
2008-09-19 04:43:00,0.672,0.67225,0.67195,0.672,46100000.0
2008-09-19 04:44:00,0.672,0.672,0.6718,0.6718,10800000.0
2008-09-19 04:45:00,0.6718,0.6718,0.6718,0.6718,1200000.0
2008-09-19 04:46:00,0.67145,0.67145,0.6713,0.67145,42100000.0
2008-09-19 04:47:00,0.6716,0.6717,0.67115,0.6714,88900000.0
2008-09-19 04:48:00,0.6714,0.67145,0.6711,0.67125,46800000.0
2008-09-19 04:49:00,0.6712,0.6715,0.6712,0.6713,49600000.0
2008-09-19 04:50:00,0.6713,0.6713,0.6708,0.6709,28800000.0
2008-09-19 04:51:00,0.6709,0.6709,0.6708,0.67085,20000000.0
2008-09-19 04:52:00,0.67085,0.6712,0.67085,0.6712,32500000.0
2008-09-19 04:53:00,0.6712,0.6713,0.67105,0.6713,10800000.0
2008-09-19 04:54:00,0.6713,0.67135,0.6709,0.6709,37600000.0
2008-09-19 04:55:00,0.6708,0.67095,0.6708,0.67095,6000000.0
2008-09-19 04:56:00,0.671,0.671,0.6708,0.6708,33600000.0
2008-09-19 04:57:00,0.6708,0.6709,0.67035,0.6707,61900000.0
2008-09-19 04:58:00,0.6707,0.6707,0.67035,0.6705,19200000.0
2008-09-19 04:59:00,0.6705,0.6707,0.6705,0.6707,27200000.0
2008-09-19 05:00:00,0.6707,0.6709,0.6707,0.6709,38600000.0
2008-09-19 05:01:00,0.6709,0.6711,0.6709,0.6711,13200000.0
2008-09-19 05:02:00,0.6709,0.6709,0.67048,0.67068,84400000.0
2008-09-19 05:03:00,0.67115,0.67165,0.67115,0.6715,22800000.0
2008-09-19 05:04:00,0.6715,0.6715,0.6715,0.6715,1200000.0
2008-09-19 05:05:00,0.6715,0.6715,0.6711,0.67135,12000000.0
2008-09-19 05:06:00,0.67135,0.67135,0.67095,0.67135,13000000.0
2008-09-19 05:07:00,0.67135,0.6715,0.6709,0.6715,37200000.0
2008-09-19 05:08:00,0.6715,0.6715,0.6715,0.6715,8400000.0
2008-09-19 05:09:00,0.67135,0.67165,0.67095,0.6711,37600000.0
2008-09-19 05:10:00,0.67135,0.6718,0.67115,0.67175,51200000.0
2008-09-19 05:11:00,0.67195,0.6722,0.6715,0.672,97300000.0
2008-09-19 05:12:00,0.672,0.67205,0.6713,0.6715,31000000.0
2008-09-19 05:13:00,0.67145,0.67145,0.6709,0.67115,24000000.0
2008-09-19 05:14:00,0.67125,0.67125,0.67125,0.67125,4800000.0
2008-09-19 05:15:00,0.6714,0.67185,0.67075,0.67075,66000000.0
2008-09-19 05:16:00,0.67085,0.671,0.6706,0.6706,40800000.0
2008-09-19 05:17:00,0.67065,0.6709,0.67065,0.6707,27200000.0
2008-09-19 05:18:00,0.6707,0.6708,0.6704,0.6704,26600000.0
2008-09-19 05:19:00,0.6704,0.6705,0.6704,0.6704,8800000.0
2008-09-19 05:20:00,0.67045,0.6706,0.67045,0.6705,42000000.0
2008-09-19 05:21:00,0.6705,0.6706,0.6704,0.6704,46400000.0
2008-09-19 05:22:00,0.6704,0.6704,0.6704,0.6704,3000000.0
2008-09-19 05:23:00,0.6704,0.6707,0.6704,0.6704,51400000.0
2008-09-19 05:24:00,0.6704,0.6707,0.6704,0.6704,20000000.0
2008-09-19 05:25:00,0.6704,0.6708,0.6704,0.6708,23200000.0
2008-09-19 05:26:00,0.6708,0.6716,0.6708,0.6713,63600000.0
2008-09-19 05:27:00,0.6713,0.6715,0.6713,0.6715,25400000.0
2008-09-19 05:28:00,0.6715,0.672,0.6715,0.672,94400000.0
2008-09-19 05:29:00,0.6718,0.67245,0.6718,0.67245,32600000.0
2008-09-19 05:30:00,0.6725,0.6728,0.6724,0.6725,45300000.0
2008-09-19 05:31:00,0.6725,0.6726,0.67195,0.67195,32500000.0
2008-09-19 05:32:00,0.6718,0.6719,0.6718,0.6719,4400000.0
2008-09-19 05:33:00,0.6719,0.6719,0.6719,0.6719,1000000.0
2008-09-19 05:34:00,0.6719,0.6722,0.6719,0.67195,19400000.0
2008-09-19 05:35:00,0.67195,0.6726,0.67195,0.6726,102400000.0
2008-09-19 05:36:00,0.6728,0.6731,0.67225,0.6728,103600000.0
2008-09-19 05:37:00,0.67225,0.67325,0.67225,0.67325,79200000.0
2008-09-19 05:38:00,0.67315,0.6742,0.6729,0.67415,145600000.0
2008-09-19 05:39:00,0.67415,0.67415,0.67365,0.6738,91200000.0
2008-09-19 05:40:00,0.6738,0.6741,0.6736,0.6739,69200000.0
2008-09-19 05:41:00,0.6739,0.67395,0.67385,0.6739,36400000.0
2008-09-19 05:42:00,0.6739,0.675,0.6735,0.6745,196800000.0
2008-09-19 05:43:00,0.6746,0.67525,0.6744,0.6748,172200000.0
2008-09-19 05:44:00,0.6749,0.6751,0.6748,0.67505,30200000.0
2008-09-19 05:45:00,0.675,0.675,0.675,0.675,7200000.0
2008-09-19 05:46:00,0.6751,0.6751,0.67505,0.67505,4800000.0
2008-09-19 05:47:00,0.67505,0.67505,0.6748,0.6748,23400000.0
2008-09-19 05:48:00,0.6748,0.6748,0.6742,0.6743,35400000.0
2008-09-19 05:49:00,0.67435,0.6748,0.67425,0.6744,59800000.0
2008-09-19 05:50:00,0.6744,0.67475,0.67435,0.67475,47000000.0
2008-09-19 05:51:00,0.67475,0.67535,0.67475,0.67515,46800000.0
2008-09-19 05:52:00,0.67515,0.6752,0.67505,0.6752,21700000.0
2008-09-19 05:53:00,0.6752,0.6752,0.6745,0.67475,79400000.0
2008-09-19 05:54:00,0.67475,0.6757,0.67475,0.6757,49200000.0
2008-09-19 05:55:00,0.6756,0.6757,0.67525,0.6753,43000000.0
2008-09-19 05:56:00,0.6753,0.6754,0.6752,0.6752,30200000.0
2008-09-19 05:57:00,0.6752,0.6752,0.6752,0.6752,67200000.0
2008-09-19 05:58:00,0.67455,0.67525,0.67455,0.6751,92400000.0
2008-09-19 05:59:00,0.6751,0.6752,0.6751,0.6752,31200000.0
2008-09-19 06:00:00,0.6751,0.6752,0.6751,0.6752,30400000.0
2008-09-19 06:01:00,0.6752,0.6753,0.6751,0.6751,41200000.0
2008-09-19 06:02:00,0.6751,0.6753,0.6751,0.6752,58400000.0
2008-09-19 06:03:00,0.6752,0.6752,0.6752,0.6752,4800000.0
2008-09-19 06:04:00,0.6752,0.6752,0.6752,0.6752,2400000.0
2008-09-19 06:05:00,0.6751,0.6751,0.6749,0.6749,27200000.0
2008-09-19 06:06:00,0.6749,0.675,0.6748,0.675,20400000.0
2008-09-19 06:07:00,0.6749,0.67495,0.6747,0.6747,45600000.0
2008-09-19 06:08:00,0.6748,0.67495,0.6748,0.6749,30000000.0
2008-09-19 06:09:00,0.6749,0.6749,0.6749,0.6749,2400000.0
2008-09-19 06:10:00,0.6748,0.6749,0.6748,0.6749,28400000.0
2008-09-19 06:11:00,0.6748,0.6748,0.6747,0.6747,10800000.0
2008-09-19 06:12:00,0.67465,0.6748,0.6746,0.6748,8400000.0
2008-09-19 06:13:00,0.6748,0.6748,0.6746,0.6748,17600000.0
2008-09-19 06:14:00,0.6747,0.6747,0.6744,0.6745,25000000.0
2008-09-19 06:15:00,0.6745,0.6745,0.67395,0.6744,43300000.0
2008-09-19 06:16:00,0.6744,0.6744,0.67385,0.674,14800000.0
2008-09-19 06:17:00,0.674,0.67405,0.6738,0.6739,36200000.0
2008-09-19 06:18:00,0.6739,0.6739,0.6738,0.6738,19800000.0
2008-09-19 06:19:00,0.6738,0.6738,0.67325,0.6733,30200000.0
2008-09-19 06:20:00,0.67265,0.6734,0.67245,0.6726,139500000.0
2008-09-19 06:21:00,0.6725,0.67315,0.6725,0.6729,61200000.0
2008-09-19 06:22:00,0.67295,0.67325,0.67275,0.6729,96300000.0
2008-09-19 06:23:00,0.6728,0.67305,0.6724,0.6724,76400000.0
2008-09-19 06:24:00,0.6724,0.6724,0.6724,0.6724,42800000.0
2008-09-19 06:25:00,0.6725,0.6725,0.67245,0.67245,5200000.0
2008-09-19 06:26:00,0.6725,0.6725,0.67245,0.67245,5200000.0
2008-09-19 06:27:00,0.67225,0.6725,0.6721,0.6722,67600000.0
2008-09-19 06:28:00,0.67215,0.6723,0.67215,0.67225,55600000.0
2008-09-19 06:29:00,0.6722,0.67225,0.672,0.6721,42400000.0
2008-09-19 06:30:00,0.6721,0.6721,0.67145,0.67155,50700000.0
2008-09-19 06:31:00,0.6715,0.6715,0.6707,0.671,82400000.0
2008-09-19 06:32:00,0.671,0.6714,0.671,0.6713,57200000.0
2008-09-19 06:33:00,0.6713,0.6722,0.6713,0.6721,115300000.0
2008-09-19 06:34:00,0.6721,0.6721,0.67185,0.67185,28800000.0
2008-09-19 06:35:00,0.6719,0.672,0.67185,0.672,23600000.0
2008-09-19 06:36:00,0.672,0.672,0.6718,0.672,16400000.0
2008-09-19 06:37:00,0.6721,0.6721,0.672,0.6721,6000000.0
2008-09-19 06:38:00,0.6721,0.6722,0.6718,0.6718,16000000.0
2008-09-19 06:39:00,0.6717,0.6717,0.67085,0.6709,38000000.0
2008-09-19 06:40:00,0.6709,0.6712,0.6709,0.6711,39000000.0
2008-09-19 06:41:00,0.6713,0.6713,0.6713,0.6713,6000000.0
2008-09-19 06:42:00,0.6711,0.6714,0.671,0.6714,45600000.0
2008-09-19 06:43:00,0.6715,0.6722,0.6715,0.67175,63600000.0
2008-09-19 06:44:00,0.6717,0.672,0.6717,0.672,14200000.0
2008-09-19 06:45:00,0.672,0.6722,0.6717,0.6717,26900000.0
2008-09-19 06:46:00,0.6719,0.672,0.6719,0.672,14400000.0
2008-09-19 06:47:00,0.672,0.672,0.6715,0.6719,19600000.0
2008-09-19 06:48:00,0.6719,0.672,0.6719,0.672,3600000.0
2008-09-19 06:49:00,0.672,0.672,0.672,0.672,1200000.0
2008-09-19 06:50:00,0.672,0.672,0.6719,0.6719,10000000.0
2008-09-19 06:51:00,0.6718,0.672,0.6718,0.672,8900000.0
2008-09-19 06:52:00,0.672,0.6722,0.672,0.6722,3600000.0
2008-09-19 06:53:00,0.6721,0.6721,0.6715,0.67155,32800000.0
2008-09-19 06:54:00,0.67155,0.6717,0.6715,0.6717,15600000.0
2008-09-19 06:55:00,0.67195,0.6721,0.6717,0.6721,16000000.0
2008-09-19 06:56:00,0.672,0.6722,0.6715,0.6715,34400000.0
2008-09-19 06:57:00,0.6715,0.6718,0.6715,0.6718,10800000.0
2008-09-19 06:58:00,0.6718,0.6719,0.6718,0.6719,6000000.0
2008-09-19 06:59:00,0.672,0.6726,0.672,0.67235,22400000.0
2008-09-19 07:00:00,0.67215,0.6738,0.6721,0.67315,58400000.0
2008-09-19 07:01:00,0.67335,0.6736,0.6733,0.6736,28800000.0
2008-09-19 07:02:00,0.6735,0.6736,0.67325,0.6735,20400000.0
2008-09-19 07:03:00,0.6735,0.6736,0.6735,0.6736,4800000.0
2008-09-19 07:04:00,0.6734,0.6734,0.6733,0.6733,62000000.0
2008-09-19 07:05:00,0.6733,0.6734,0.6733,0.6734,4800000.0
2008-09-19 07:06:00,0.6736,0.6736,0.6735,0.6735,3600000.0
2008-09-19 07:07:00,0.6734,0.6734,0.6731,0.6732,12000000.0
2008-09-19 07:08:00,0.6732,0.6732,0.67235,0.6727,27200000.0
2008-09-19 07:09:00,0.6727,0.67275,0.67235,0.6727,26900000.0
2008-09-19 07:10:00,0.6728,0.6728,0.6727,0.6727,3600000.0
2008-09-19 07:11:00,0.6726,0.67295,0.6726,0.67295,15600000.0
2008-09-19 07:12:00,0.6729,0.673,0.6729,0.673,4800000.0
2008-09-19 07:13:00,0.67305,0.6736,0.67305,0.67335,33100000.0
2008-09-19 07:14:00,0.67335,0.67385,0.67335,0.67375,38500000.0
2008-09-19 07:15:00,0.6737,0.6742,0.6737,0.6742,13600000.0
2008-09-19 07:16:00,0.6742,0.6744,0.6739,0.674,56800000.0
2008-09-19 07:17:00,0.674,0.6747,0.674,0.67435,50600000.0
2008-09-19 07:18:00,0.67435,0.67455,0.6741,0.6744,88300000.0
2008-09-19 07:19:00,0.67425,0.67425,0.6741,0.6741,16000000.0
2008-09-19 07:20:00,0.6741,0.6741,0.674,0.674,12200000.0
2008-09-19 07:21:00,0.67405,0.6742,0.67395,0.67395,32000000.0
2008-09-19 07:22:00,0.67395,0.67405,0.6738,0.674,26000000.0
2008-09-19 07:23:00,0.6739,0.6739,0.6739,0.6739,1600000.0
2008-09-19 07:24:00,0.6739,0.6741,0.6739,0.6741,14000000.0
2008-09-19 07:25:00,0.67405,0.67405,0.674,0.674,4800000.0
2008-09-19 07:26:00,0.6739,0.6745,0.6739,0.67425,23200000.0
2008-09-19 07:27:00,0.6741,0.6741,0.67355,0.674,100200000.0
2008-09-19 07:28:00,0.67395,0.674,0.6739,0.6739,9600000.0
2008-09-19 07:29:00,0.6739,0.67395,0.6738,0.67395,8000000.0
2008-09-19 07:30:00,0.67385,0.67385,0.67385,0.67385,1600000.0
2008-09-19 07:31:00,0.67385,0.67405,0.67385,0.674,32800000.0
2008-09-19 07:32:00,0.6742,0.6742,0.67375,0.67375,33200000.0
2008-09-19 07:33:00,0.67375,0.67375,0.6736,0.6737,21200000.0
2008-09-19 07:34:00,0.6736,0.6737,0.6736,0.67365,14000000.0
2008-09-19 07:35:00,0.67365,0.67365,0.67365,0.67365,6400000.0
2008-09-19 07:36:00,0.6738,0.6739,0.6738,0.6739,7200000.0
2008-09-19 07:37:00,0.6738,0.67385,0.6732,0.67335,64900000.0
2008-09-19 07:38:00,0.6733,0.67335,0.67325,0.67325,9600000.0
2008-09-19 07:39:00,0.6733,0.67335,0.6733,0.67335,3400000.0
2008-09-19 07:40:00,0.67335,0.6735,0.67335,0.6735,10300000.0
2008-09-19 07:41:00,0.67355,0.6737,0.67355,0.6737,15800000.0
2008-09-19 07:42:00,0.67365,0.67365,0.67355,0.67355,16800000.0
2008-09-19 07:43:00,0.67355,0.67395,0.67355,0.67395,33800000.0
2008-09-19 07:44:00,0.67405,0.6746,0.67405,0.67445,35900000.0
2008-09-19 07:45:00,0.67445,0.67445,0.67445,0.67445,9300000.0
2008-09-19 07:46:00,0.6744,0.67445,0.6744,0.67445,9500000.0
2008-09-19 07:47:00,0.6744,0.675,0.6744,0.6747,73200000.0
2008-09-19 07:48:00,0.6747,0.67545,0.67465,0.67495,186000000.0
2008-09-19 07:49:00,0.67505,0.67525,0.67425,0.6743,540299997.0
2008-09-19 07:50:00,0.6743,0.6749,0.6743,0.6748,262299996.0
2008-09-19 07:51:00,0.6749,0.6753,0.67455,0.67525,56800000.0
2008-09-19 07:52:00,0.67506,0.67513,0.67492,0.67497,36200000.0
2008-09-19 07:53:00,0.67485,0.6752,0.67485,0.6751,14400000.0
2008-09-19 07:54:00,0.67525,0.67525,0.6746,0.6746,20000000.0
2008-09-19 07:55:00,0.6746,0.67515,0.6746,0.6751,42000000.0
2008-09-19 07:56:00,0.6751,0.67515,0.6751,0.67515,14800000.0
2008-09-19 07:57:00,0.6752,0.6752,0.6752,0.6752,6400000.0
2008-09-19 07:58:00,0.6754,0.6754,0.67525,0.6754,27200000.0
2008-09-19 07:59:00,0.6754,0.6754,0.6754,0.6754,5200000.0
2008-09-19 08:00:00,0.6754,0.6755,0.6752,0.6755,52000000.0
2008-09-19 08:01:00,0.6754,0.6755,0.6753,0.6755,33200000.0
2008-09-19 08:02:00,0.6755,0.67565,0.6755,0.6755,10400000.0
2008-09-19 08:03:00,0.6755,0.6755,0.6747,0.6755,51400000.0
2008-09-19 08:04:00,0.6754,0.6754,0.67455,0.6747,74100000.0
2008-09-19 08:05:00,0.6747,0.6756,0.6745,0.6754,99900000.0
2008-09-19 08:06:00,0.6754,0.6754,0.67475,0.6749,74500000.0
2008-09-19 08:07:00,0.675,0.6754,0.675,0.6754,48700000.0
2008-09-19 08:08:00,0.6755,0.6756,0.6755,0.6755,9700000.0
2008-09-19 08:09:00,0.6755,0.6758,0.6754,0.6758,20600000.0
2008-09-19 08:10:00,0.6758,0.6763,0.67565,0.67585,42900000.0
2008-09-19 08:11:00,0.67575,0.67575,0.6755,0.67575,40000000.0
2008-09-19 08:12:00,0.6756,0.6756,0.6755,0.6755,53100000.0
2008-09-19 08:13:00,0.6755,0.6755,0.6755,0.6755,16800000.0
2008-09-19 08:14:00,0.67555,0.67585,0.6755,0.6757,47400000.0
2008-09-19 08:15:00,0.6757,0.67575,0.67555,0.6756,26400000.0
2008-09-19 08:16:00,0.6756,0.6757,0.6756,0.6757,7200000.0
2008-09-19 08:17:00,0.6757,0.6757,0.6757,0.6757,2400000.0
2008-09-19 08:18:00,0.6757,0.6761,0.6757,0.6761,13000000.0
2008-09-19 08:19:00,0.6761,0.6763,0.6761,0.6761,22400000.0
2008-09-19 08:20:00,0.6761,0.6761,0.6757,0.6758,19000000.0
2008-09-19 08:21:00,0.67585,0.67605,0.67585,0.676,10700000.0
2008-09-19 08:22:00,0.67605,0.6761,0.6752,0.6754,35800000.0
2008-09-19 08:23:00,0.67545,0.67545,0.67515,0.6754,27600000.0
2008-09-19 08:24:00,0.67535,0.6758,0.67535,0.6758,13400000.0
2008-09-19 08:25:00,0.6758,0.6758,0.6758,0.6758,8400000.0
2008-09-19 08:26:00,0.67547,0.67574,0.6754,0.67554,50700000.0
2008-09-19 08:27:00,0.6759,0.6759,0.6755,0.6755,25100000.0
2008-09-19 08:28:00,0.6755,0.6755,0.6755,0.6755,10700000.0
2008-09-19 08:29:00,0.6755,0.6755,0.67435,0.67435,49700000.0
2008-09-19 08:30:00,0.6745,0.67525,0.6745,0.67475,125100000.0
2008-09-19 08:31:00,0.67485,0.67535,0.67485,0.67515,117600000.0
2008-09-19 08:32:00,0.67525,0.6754,0.6752,0.6754,38000000.0
2008-09-19 08:33:00,0.6752,0.67535,0.6748,0.6748,71800000.0
2008-09-19 08:34:00,0.6748,0.6749,0.6746,0.6748,51000000.0
2008-09-19 08:35:00,0.6748,0.67505,0.6748,0.67495,60300000.0
2008-09-19 08:36:00,0.67495,0.67495,0.6748,0.6749,35600000.0
2008-09-19 08:37:00,0.67495,0.6752,0.67465,0.6751,90000000.0
2008-09-19 08:38:00,0.6751,0.67535,0.67495,0.6753,59300000.0
2008-09-19 08:39:00,0.6753,0.6753,0.6752,0.6753,26400000.0
2008-09-19 08:40:00,0.6754,0.6754,0.6752,0.67525,82400000.0
2008-09-19 08:41:00,0.67525,0.67535,0.6743,0.6743,102500000.0
2008-09-19 08:42:00,0.67435,0.6744,0.6743,0.6743,181600000.0
2008-09-19 08:43:00,0.6743,0.6746,0.6743,0.6746,104000000.0
2008-09-19 08:44:00,0.6746,0.6747,0.6744,0.67465,102200000.0
2008-09-19 08:45:00,0.6746,0.67495,0.6746,0.6747,35000000.0
2008-09-19 08:46:00,0.6747,0.6749,0.67455,0.67455,72800000.0
2008-09-19 08:47:00,0.67455,0.6749,0.6745,0.6747,34300000.0
2008-09-19 08:48:00,0.6747,0.675,0.67445,0.6746,32100000.0
2008-09-19 08:49:00,0.675,0.67515,0.6748,0.675,56800000.0
2008-09-19 08:50:00,0.675,0.675,0.6743,0.67445,68800000.0
2008-09-19 08:51:00,0.6745,0.6746,0.67405,0.67415,77800000.0
2008-09-19 08:52:00,0.67415,0.67415,0.6734,0.67365,80000000.0
2008-09-19 08:53:00,0.6737,0.67415,0.67355,0.67405,46900000.0
2008-09-19 08:54:00,0.67405,0.67425,0.6739,0.6739,44500000.0
2008-09-19 08:55:00,0.67415,0.6746,0.67415,0.67415,25600000.0
2008-09-19 08:56:00,0.6742,0.67435,0.6742,0.67435,5400000.0
2008-09-19 08:57:00,0.67435,0.67525,0.67435,0.6752,19300000.0
2008-09-19 08:58:00,0.6752,0.6755,0.6752,0.6753,50400000.0
2008-09-19 08:59:00,0.67525,0.6753,0.6752,0.6752,14400000.0
2008-09-19 09:00:00,0.6752,0.6754,0.6752,0.6754,40800000.0
2008-09-19 09:01:00,0.67535,0.67535,0.6753,0.6753,20900000.0
2008-09-19 09:02:00,0.6753,0.6753,0.6745,0.6745,284600004.0
2008-09-19 09:03:00,0.6743,0.6745,0.6743,0.6745,52800000.0
2008-09-19 09:04:00,0.6745,0.67465,0.6745,0.6745,52900000.0
2008-09-19 09:05:00,0.6745,0.6745,0.6743,0.6743,177600000.0
2008-09-19 09:06:00,0.6745,0.67465,0.6743,0.6743,611100001.0
2008-09-19 09:07:00,0.6744,0.6745,0.6743,0.6745,212600000.0
2008-09-19 09:08:00,0.6745,0.6745,0.6742,0.67445,320500000.0
2008-09-19 09:09:00,0.6744,0.6746,0.67435,0.6746,39100000.0
2008-09-19 09:10:00,0.6746,0.67485,0.6745,0.67485,49600000.0
2008-09-19 09:11:00,0.6749,0.6754,0.6749,0.6754,61800000.0
2008-09-19 09:12:00,0.6754,0.6757,0.6754,0.6756,39700000.0
2008-09-19 09:13:00,0.67565,0.6757,0.67535,0.67535,28200000.0
2008-09-19 09:14:00,0.67515,0.6753,0.6751,0.67525,17400000.0
2008-09-19 09:15:00,0.6753,0.6753,0.6747,0.67495,100100000.0
2008-09-19 09:16:00,0.67495,0.67505,0.6745,0.6745,107600000.0
2008-09-19 09:17:00,0.6745,0.6751,0.6745,0.6748,72800000.0
2008-09-19 09:18:00,0.67475,0.67475,0.6745,0.6745,21100000.0
2008-09-19 09:19:00,0.6745,0.6747,0.67425,0.67425,93200000.0
2008-09-19 09:20:00,0.6742,0.6743,0.67375,0.6739,573600001.0
2008-09-19 09:21:00,0.67385,0.6739,0.67235,0.6731,189300000.0
2008-09-19 09:22:00,0.6731,0.67325,0.67265,0.67325,150900000.0
2008-09-19 09:23:00,0.6731,0.6739,0.6727,0.6736,107800000.0
2008-09-19 09:24:00,0.6736,0.6736,0.6735,0.6735,19200000.0
2008-09-19 09:25:00,0.6735,0.67355,0.6733,0.6733,57500000.0
2008-09-19 09:26:00,0.6733,0.6733,0.6733,0.6733,48000000.0
2008-09-19 09:27:00,0.6733,0.67385,0.6733,0.67385,134600000.0
2008-09-19 09:28:00,0.67395,0.6745,0.6739,0.67425,111900000.0
2008-09-19 09:29:00,0.67425,0.6743,0.6741,0.6741,173100000.0
2008-09-19 09:30:00,0.6741,0.6741,0.6738,0.6739,145600000.0
2008-09-19 09:31:00,0.6739,0.67395,0.6738,0.67385,124700000.0
2008-09-19 09:32:00,0.67385,0.6739,0.67345,0.6736,79100000.0
2008-09-19 09:33:00,0.67355,0.6742,0.67355,0.6738,202200000.0
2008-09-19 09:34:00,0.67405,0.6742,0.67345,0.674,137700000.0
2008-09-19 09:35:00,0.67395,0.67405,0.6736,0.6739,30900000.0
2008-09-19 09:36:00,0.67395,0.674,0.6735,0.67375,63400000.0
2008-09-19 09:37:00,0.67375,0.6745,0.67375,0.6745,71300000.0
2008-09-19 09:38:00,0.6745,0.6747,0.6745,0.67455,41600000.0
2008-09-19 09:39:00,0.6745,0.6746,0.6745,0.6745,15700000.0
2008-09-19 09:40:00,0.6746,0.6747,0.6745,0.6745,23900000.0
2008-09-19 09:41:00,0.6745,0.6746,0.6745,0.6746,16800000.0
2008-09-19 09:42:00,0.6746,0.67465,0.6745,0.6746,39300000.0
2008-09-19 09:43:00,0.6746,0.67505,0.67455,0.67465,78900000.0
2008-09-19 09:44:00,0.6747,0.6751,0.6746,0.6748,58900000.0
2008-09-19 09:45:00,0.6748,0.6751,0.6748,0.675,24800000.0
2008-09-19 09:46:00,0.67505,0.6758,0.67505,0.6757,60300000.0
2008-09-19 09:47:00,0.6759,0.676,0.6751,0.67545,107600000.0
2008-09-19 09:48:00,0.67545,0.6755,0.6753,0.67535,63600000.0
2008-09-19 09:49:00,0.6754,0.67565,0.6752,0.6755,148600000.0
2008-09-19 09:50:00,0.67545,0.6756,0.6745,0.6752,71000000.0
2008-09-19 09:51:00,0.6752,0.67525,0.6748,0.6751,90600000.0
2008-09-19 09:52:00,0.6751,0.6754,0.67485,0.6752,72900000.0
2008-09-19 09:53:00,0.6752,0.6759,0.67485,0.6757,138700000.0
2008-09-19 09:54:00,0.6757,0.6757,0.6757,0.6757,67200000.0
2008-09-19 09:55:00,0.6757,0.67625,0.6757,0.6762,113400000.0
2008-09-19 09:56:00,0.6762,0.6763,0.67575,0.6763,58000000.0
2008-09-19 09:57:00,0.6763,0.6763,0.6758,0.6758,87200000.0
2008-09-19 09:58:00,0.6758,0.6758,0.6753,0.67555,137800000.0
2008-09-19 09:59:00,0.6755,0.67555,0.6755,0.6755,19600000.0
2008-09-19 10:00:00,0.6755,0.6755,0.6753,0.6754,23000000.0
2008-09-19 10:01:00,0.6754,0.67545,0.6753,0.6754,40300000.0
2008-09-19 10:02:00,0.6753,0.67565,0.6751,0.6756,62100000.0
2008-09-19 10:03:00,0.6755,0.676,0.6754,0.67575,105200000.0
2008-09-19 10:04:00,0.6757,0.6757,0.6752,0.6752,77200000.0
2008-09-19 10:05:00,0.6752,0.6756,0.6752,0.6754,116700000.0
2008-09-19 10:06:00,0.67545,0.67565,0.67535,0.6756,26000000.0
2008-09-19 10:07:00,0.67555,0.6756,0.6752,0.6756,96700000.0
2008-09-19 10:08:00,0.6755,0.67555,0.6746,0.6746,227900000.0
2008-09-19 10:09:00,0.6749,0.675,0.6746,0.6748,92400000.0
2008-09-19 10:10:00,0.6748,0.6751,0.6748,0.675,42700000.0
2008-09-19 10:11:00,0.67505,0.6751,0.67475,0.675,69000000.0
2008-09-19 10:12:00,0.675,0.6752,0.6749,0.6751,80500000.0
2008-09-19 10:13:00,0.67515,0.6752,0.6751,0.6751,39800000.0
2008-09-19 10:14:00,0.6751,0.6752,0.67495,0.675,39100000.0
2008-09-19 10:15:00,0.675,0.6751,0.67475,0.67475,53800000.0
2008-09-19 10:16:00,0.67475,0.6748,0.67475,0.67475,16000000.0
2008-09-19 10:17:00,0.67475,0.67475,0.67465,0.67465,9000000.0
2008-09-19 10:18:00,0.67465,0.6747,0.67455,0.6747,20000000.0
2008-09-19 10:19:00,0.67465,0.6749,0.6744,0.67445,44000000.0
2008-09-19 10:20:00,0.6744,0.67445,0.67425,0.6744,38200000.0
2008-09-19 10:21:00,0.67425,0.67445,0.67375,0.67385,73500000.0
2008-09-19 10:22:00,0.6738,0.67405,0.67375,0.67405,51400000.0
2008-09-19 10:23:00,0.674,0.6741,0.67385,0.67405,36900000.0
2008-09-19 10:24:00,0.67405,0.67425,0.67365,0.67365,57200000.0
2008-09-19 10:25:00,0.67365,0.67395,0.67355,0.67365,78300000.0
2008-09-19 10:26:00,0.6736,0.6738,0.67355,0.6738,20300000.0
2008-09-19 10:27:00,0.67385,0.67395,0.67365,0.67365,48600000.0
2008-09-19 10:28:00,0.67365,0.67375,0.67355,0.6737,50300000.0
2008-09-19 10:29:00,0.67365,0.67405,0.67365,0.67405,63600000.0
2008-09-19 10:30:00,0.67405,0.67515,0.67395,0.6749,92700000.0
2008-09-19 10:31:00,0.6749,0.6752,0.6749,0.67505,61000000.0
2008-09-19 10:32:00,0.67495,0.6751,0.67475,0.67495,80900000.0
2008-09-19 10:33:00,0.67495,0.67495,0.6743,0.67445,50800000.0
2008-09-19 10:34:00,0.67445,0.67485,0.6744,0.67445,62300000.0
2008-09-19 10:35:00,0.6745,0.67455,0.67435,0.67445,22300000.0
2008-09-19 10:36:00,0.6745,0.67495,0.6744,0.6748,20200000.0
2008-09-19 10:37:00,0.6746,0.67515,0.6746,0.675,72300000.0
2008-09-19 10:38:00,0.67495,0.6754,0.6747,0.6753,91500000.0
2008-09-19 10:39:00,0.67535,0.6754,0.67505,0.67515,64700000.0
2008-09-19 10:40:00,0.67515,0.6753,0.6751,0.6751,51200000.0
2008-09-19 10:41:00,0.6751,0.6751,0.6749,0.67495,30200000.0
2008-09-19 10:42:00,0.67505,0.67505,0.6745,0.67455,79100000.0
2008-09-19 10:43:00,0.67455,0.67475,0.6744,0.6744,91900000.0
2008-09-19 10:44:00,0.6744,0.67465,0.6744,0.6745,26400000.0
2008-09-19 10:45:00,0.6745,0.6745,0.67415,0.67415,17400000.0
2008-09-19 10:46:00,0.6744,0.6744,0.67405,0.67425,30300000.0
2008-09-19 10:47:00,0.67425,0.6747,0.67395,0.6746,123900000.0
2008-09-19 10:48:00,0.6746,0.6746,0.6739,0.6741,74400000.0
2008-09-19 10:49:00,0.6741,0.6746,0.67395,0.6746,86800000.0
2008-09-19 10:50:00,0.6746,0.6746,0.67445,0.6746,60600000.0
2008-09-19 10:51:00,0.6746,0.67485,0.6746,0.67475,50400000.0
2008-09-19 10:52:00,0.67475,0.67475,0.67425,0.6744,85400000.0
2008-09-19 10:53:00,0.67445,0.67445,0.67395,0.67395,76400000.0
2008-09-19 10:54:00,0.67395,0.674,0.67335,0.67345,63100000.0
2008-09-19 10:55:00,0.6734,0.6735,0.67315,0.6732,83400000.0
2008-09-19 10:56:00,0.67325,0.6734,0.67325,0.67325,36100000.0
2008-09-19 10:57:00,0.67325,0.67345,0.67325,0.67345,70100000.0
2008-09-19 10:58:00,0.67345,0.67385,0.67345,0.67375,41700000.0
2008-09-19 10:59:00,0.67375,0.67415,0.6737,0.674,112400000.0
2008-09-19 11:00:00,0.674,0.6743,0.67395,0.6743,74600000.0
2008-09-19 11:01:00,0.67435,0.67445,0.67375,0.6738,120900000.0
2008-09-19 11:02:00,0.6738,0.67385,0.67285,0.67305,351500000.0
2008-09-19 11:03:00,0.67305,0.67305,0.67215,0.67245,165900000.0
2008-09-19 11:04:00,0.6725,0.67275,0.6716,0.67205,106500000.0
2008-09-19 11:05:00,0.67205,0.67235,0.67165,0.6722,47700000.0
2008-09-19 11:06:00,0.6722,0.6727,0.67205,0.6727,58800000.0
2008-09-19 11:07:00,0.67285,0.6732,0.6726,0.673,69400000.0
2008-09-19 11:08:00,0.67305,0.6736,0.67305,0.6736,23100000.0
2008-09-19 11:09:00,0.6736,0.6746,0.6736,0.6742,99400000.0
2008-09-19 11:10:00,0.6743,0.6743,0.67405,0.6743,60200000.0
2008-09-19 11:11:00,0.6743,0.6743,0.674,0.67405,46700000.0
2008-09-19 11:12:00,0.67405,0.6742,0.674,0.674,96500000.0
2008-09-19 11:13:00,0.674,0.67435,0.674,0.6741,109200000.0
2008-09-19 11:14:00,0.67405,0.67405,0.6738,0.6738,125100000.0
2008-09-19 11:15:00,0.6738,0.67385,0.6737,0.6737,41800000.0
2008-09-19 11:16:00,0.67375,0.67385,0.6737,0.6738,53000000.0
2008-09-19 11:17:00,0.6738,0.6739,0.6736,0.67365,109400000.0
2008-09-19 11:18:00,0.67365,0.6737,0.6736,0.6737,38800000.0
2008-09-19 11:19:00,0.6737,0.67375,0.6731,0.6732,114600000.0
2008-09-19 11:20:00,0.6732,0.674,0.67305,0.6736,131100000.0
2008-09-19 11:21:00,0.6738,0.6744,0.6738,0.6741,72400000.0
2008-09-19 11:22:00,0.67415,0.6751,0.67415,0.67485,103200000.0
2008-09-19 11:23:00,0.67485,0.675,0.6747,0.6749,52700000.0
2008-09-19 11:24:00,0.67475,0.6749,0.6739,0.6744,94200000.0
2008-09-19 11:25:00,0.67425,0.6745,0.6738,0.67395,87900000.0
2008-09-19 11:26:00,0.67395,0.6743,0.6732,0.67375,172400000.0
2008-09-19 11:27:00,0.6739,0.6742,0.6738,0.67405,54000000.0
2008-09-19 11:28:00,0.67405,0.67425,0.6736,0.6738,121600000.0
2008-09-19 11:29:00,0.6739,0.6739,0.67335,0.67335,61500000.0
2008-09-19 11:30:00,0.67335,0.67335,0.67305,0.6731,12600000.0
2008-09-19 11:31:00,0.6731,0.67355,0.6729,0.6729,162000000.0
2008-09-19 11:32:00,0.673,0.6732,0.6729,0.67315,65400000.0
2008-09-19 11:33:00,0.6732,0.6736,0.67315,0.67335,42800000.0
2008-09-19 11:34:00,0.6734,0.67355,0.6733,0.67355,41000000.0
2008-09-19 11:35:00,0.6735,0.67405,0.6734,0.67395,63800000.0
2008-09-19 11:36:00,0.67405,0.67405,0.67395,0.67395,28200000.0
2008-09-19 11:37:00,0.67395,0.674,0.67385,0.67395,23300000.0
2008-09-19 11:38:00,0.6739,0.67405,0.67355,0.67355,53100000.0
2008-09-19 11:39:00,0.67355,0.67375,0.6735,0.6736,40400000.0
2008-09-19 11:40:00,0.6736,0.67445,0.6736,0.67435,67400000.0
2008-09-19 11:41:00,0.67445,0.67505,0.6739,0.6739,76400000.0
2008-09-19 11:42:00,0.6739,0.67405,0.6735,0.6735,290100000.0
2008-09-19 11:43:00,0.6735,0.6736,0.6732,0.6736,621100000.0
2008-09-19 11:44:00,0.6736,0.6736,0.6733,0.67345,413100000.0
2008-09-19 11:45:00,0.6735,0.67355,0.67275,0.67295,96100000.0
2008-09-19 11:46:00,0.67315,0.6734,0.67295,0.6733,55900000.0
2008-09-19 11:47:00,0.67325,0.67345,0.6732,0.67325,45200000.0
2008-09-19 11:48:00,0.6732,0.67355,0.6732,0.67355,80200000.0
2008-09-19 11:49:00,0.67355,0.67355,0.6734,0.67345,29400000.0
2008-09-19 11:50:00,0.67345,0.67505,0.67345,0.6745,155800000.0
2008-09-19 11:51:00,0.6746,0.67555,0.6746,0.67535,59300000.0
2008-09-19 11:52:00,0.6753,0.6753,0.6751,0.6751,116300000.0
2008-09-19 11:53:00,0.6751,0.6751,0.6747,0.67505,81700000.0
2008-09-19 11:54:00,0.675,0.67505,0.6747,0.6747,152200000.0
2008-09-19 11:55:00,0.6745,0.6751,0.6742,0.67495,166900000.0
2008-09-19 11:56:00,0.675,0.6751,0.67475,0.67475,74500000.0
2008-09-19 11:57:00,0.6749,0.6754,0.6749,0.67525,123300000.0
2008-09-19 11:58:00,0.6752,0.67525,0.6748,0.67495,57700000.0
2008-09-19 11:59:00,0.67505,0.6752,0.675,0.6751,28700000.0
2008-09-19 12:00:00,0.6751,0.67525,0.67505,0.67505,81500000.0
2008-09-19 12:01:00,0.6751,0.67515,0.6743,0.67465,81500000.0
2008-09-19 12:02:00,0.67465,0.67485,0.6745,0.67455,31200000.0
2008-09-19 12:03:00,0.67455,0.6746,0.67445,0.6745,15700000.0
2008-09-19 12:04:00,0.6745,0.6749,0.6743,0.6748,631499998.0
2008-09-19 12:05:00,0.6748,0.6751,0.6745,0.6749,115500000.0
2008-09-19 12:06:00,0.6749,0.6749,0.6743,0.6743,34200000.0
2008-09-19 12:07:00,0.6744,0.6751,0.6744,0.67505,66700000.0
2008-09-19 12:08:00,0.6751,0.6753,0.6748,0.6751,87300000.0
2008-09-19 12:09:00,0.67515,0.67545,0.6749,0.6753,147400000.0
2008-09-19 12:10:00,0.6753,0.6754,0.67495,0.6754,142100000.0
2008-09-19 12:11:00,0.67545,0.6759,0.67535,0.6756,172700000.0
2008-09-19 12:12:00,0.6756,0.67585,0.6754,0.67565,103200000.0
2008-09-19 12:13:00,0.6758,0.6758,0.6754,0.6754,76300000.0
2008-09-19 12:14:00,0.67535,0.6756,0.6751,0.6753,76300000.0
2008-09-19 12:15:00,0.6753,0.67555,0.6753,0.67555,10300000.0
2008-09-19 12:16:00,0.67555,0.6756,0.67555,0.6756,4900000.0
2008-09-19 12:17:00,0.67555,0.6756,0.6753,0.67555,51800000.0
2008-09-19 12:18:00,0.6751,0.67549,0.67493,0.67532,60600000.0
2008-09-19 12:19:00,0.6757,0.67585,0.6757,0.67585,11200000.0
2008-09-19 12:20:00,0.6758,0.6761,0.6757,0.6761,102100000.0
2008-09-19 12:21:00,0.6762,0.6762,0.67555,0.6757,41500000.0
2008-09-19 12:22:00,0.6757,0.6759,0.6745,0.6745,383400001.0
2008-09-19 12:23:00,0.6747,0.6747,0.6741,0.6743,129200000.0
2008-09-19 12:24:00,0.67435,0.6744,0.67415,0.67415,58600000.0
2008-09-19 12:25:00,0.6742,0.67475,0.6741,0.67475,156599998.0
2008-09-19 12:26:00,0.67475,0.67475,0.67435,0.6744,40600000.0
2008-09-19 12:27:00,0.67435,0.67465,0.67425,0.6746,76000000.0
2008-09-19 12:28:00,0.6746,0.6746,0.67405,0.6744,106700000.0
2008-09-19 12:29:00,0.67395,0.6745,0.6739,0.6741,134600000.0
2008-09-19 12:30:00,0.6741,0.6743,0.6739,0.674,95100000.0
2008-09-19 12:31:00,0.67405,0.67435,0.674,0.6743,77100000.0
2008-09-19 12:32:00,0.6743,0.67435,0.6743,0.67435,19200000.0
2008-09-19 12:33:00,0.67435,0.67475,0.67435,0.67455,72900000.0
2008-09-19 12:34:00,0.6746,0.67465,0.6745,0.6746,66400000.0
2008-09-19 12:35:00,0.6746,0.6746,0.6745,0.6745,30800000.0
2008-09-19 12:36:00,0.6745,0.6745,0.67445,0.6745,30700000.0
2008-09-19 12:37:00,0.6745,0.67455,0.67405,0.67405,86300000.0
2008-09-19 12:38:00,0.6741,0.6746,0.6741,0.6746,44600000.0
2008-09-19 12:39:00,0.67455,0.67455,0.67435,0.6745,81000000.0
2008-09-19 12:40:00,0.6745,0.6748,0.6744,0.6746,81500000.0
2008-09-19 12:41:00,0.6746,0.6746,0.67455,0.6746,15800000.0
2008-09-19 12:42:00,0.67455,0.6749,0.67455,0.67465,42200000.0
2008-09-19 12:43:00,0.6746,0.6746,0.6745,0.67455,49000000.0
2008-09-19 12:44:00,0.67455,0.67455,0.6741,0.6741,78200000.0
2008-09-19 12:45:00,0.67415,0.6743,0.6738,0.6741,133900000.0
2008-09-19 12:46:00,0.6741,0.6741,0.67375,0.67375,179700000.0
2008-09-19 12:47:00,0.67375,0.674,0.67375,0.674,104600000.0
2008-09-19 12:48:00,0.674,0.67415,0.67395,0.67405,109100000.0
2008-09-19 12:49:00,0.67405,0.67405,0.674,0.674,49700000.0
2008-09-19 12:50:00,0.67405,0.67405,0.67395,0.674,39000000.0
2008-09-19 12:51:00,0.674,0.67405,0.674,0.67405,15000000.0
2008-09-19 12:52:00,0.67405,0.67415,0.67405,0.67415,32700000.0
2008-09-19 12:53:00,0.6742,0.6742,0.67415,0.6742,32400000.0
2008-09-19 12:54:00,0.6742,0.67425,0.67415,0.67425,33300000.0
2008-09-19 12:55:00,0.67425,0.67445,0.67425,0.67445,145000000.0
2008-09-19 12:56:00,0.67445,0.67465,0.67435,0.67435,65500000.0
2008-09-19 12:57:00,0.67435,0.67435,0.67435,0.67435,14000000.0
2008-09-19 12:58:00,0.67435,0.67455,0.67435,0.67455,24900000.0
2008-09-19 12:59:00,0.6746,0.6746,0.67455,0.67455,12800000.0
2008-09-19 13:00:00,0.67455,0.67525,0.67455,0.67515,185000000.0
2008-09-19 13:01:00,0.67515,0.6753,0.6751,0.67525,118100000.0
2008-09-19 13:02:00,0.6753,0.6753,0.67525,0.67525,42800000.0
2008-09-19 13:03:00,0.6753,0.6753,0.67525,0.67525,26800000.0
2008-09-19 13:04:00,0.67525,0.67545,0.67525,0.67545,54200000.0
2008-09-19 13:05:00,0.6755,0.6755,0.67545,0.6755,21600000.0
2008-09-19 13:06:00,0.6755,0.6756,0.6754,0.6755,63800000.0
2008-09-19 13:07:00,0.6755,0.677,0.6753,0.67625,136700000.0
2008-09-19 13:08:00,0.6761,0.6764,0.6759,0.6761,225099996.0
2008-09-19 13:09:00,0.6761,0.67725,0.6761,0.6771,186100000.0
2008-09-19 13:10:00,0.6771,0.6774,0.67665,0.67685,111400000.0
2008-09-19 13:11:00,0.6771,0.67765,0.67695,0.67745,102200000.0
2008-09-19 13:12:00,0.6775,0.6775,0.67735,0.6775,73300000.0
2008-09-19 13:13:00,0.6775,0.6775,0.67745,0.6775,38700000.0
2008-09-19 13:14:00,0.67755,0.67755,0.6775,0.6775,13400000.0
2008-09-19 13:15:00,0.6775,0.6775,0.6774,0.67745,41700000.0
2008-09-19 13:16:00,0.6774,0.6774,0.67705,0.67705,114100000.0
2008-09-19 13:17:00,0.6771,0.6771,0.67695,0.67695,71300000.0
2008-09-19 13:18:00,0.67695,0.67705,0.67675,0.67675,56900000.0
2008-09-19 13:19:00,0.6767,0.67735,0.6767,0.67735,97500000.0
2008-09-19 13:20:00,0.6773,0.67735,0.6771,0.6772,103900000.0
2008-09-19 13:21:00,0.6772,0.6772,0.6765,0.67665,42800000.0
2008-09-19 13:22:00,0.67665,0.67675,0.6766,0.6767,62300000.0
2008-09-19 13:23:00,0.6767,0.67685,0.67665,0.6767,91600000.0
2008-09-19 13:24:00,0.6767,0.67685,0.67665,0.6767,152500000.0
2008-09-19 13:25:00,0.6767,0.67675,0.6766,0.6767,74300000.0
2008-09-19 13:26:00,0.6767,0.6773,0.6767,0.67725,134300000.0
2008-09-19 13:27:00,0.67725,0.67735,0.67725,0.67725,74400000.0
2008-09-19 13:28:00,0.67725,0.67745,0.67725,0.6774,41400000.0
2008-09-19 13:29:00,0.6774,0.6775,0.6773,0.67745,110200000.0
2008-09-19 13:30:00,0.6775,0.67815,0.67745,0.6779,108500000.0
2008-09-19 13:31:00,0.6779,0.67805,0.6777,0.6779,60500000.0
2008-09-19 13:32:00,0.6779,0.678,0.6777,0.6779,80600000.0
2008-09-19 13:33:00,0.6779,0.67865,0.67785,0.67865,83800000.0
2008-09-19 13:34:00,0.67875,0.67875,0.6783,0.67845,54700000.0
2008-09-19 13:35:00,0.6784,0.6785,0.6781,0.6781,49800000.0
2008-09-19 13:36:00,0.6781,0.6781,0.67775,0.6778,174299999.0
2008-09-19 13:37:00,0.6778,0.6778,0.67775,0.67775,99299999.0
2008-09-19 13:38:00,0.6778,0.6779,0.6777,0.67775,217700002.0
2008-09-19 13:39:00,0.67775,0.6781,0.6767,0.6769,269600001.0
2008-09-19 13:40:00,0.6769,0.6773,0.67675,0.6769,167700000.0
2008-09-19 13:41:00,0.6769,0.6769,0.67645,0.67645,63000000.0
2008-09-19 13:42:00,0.67645,0.6768,0.6764,0.6764,46100000.0
2008-09-19 13:43:00,0.6764,0.67645,0.6761,0.67625,73800000.0
2008-09-19 13:44:00,0.67625,0.67665,0.6758,0.67645,74500000.0
2008-09-19 13:45:00,0.67645,0.67655,0.67605,0.67645,28000000.0
2008-09-19 13:46:00,0.67645,0.67645,0.67595,0.6762,37100000.0
2008-09-19 13:47:00,0.6762,0.67675,0.676,0.67675,50100000.0
2008-09-19 13:48:00,0.6767,0.67685,0.67645,0.67645,28900000.0
2008-09-19 13:49:00,0.67645,0.6766,0.676,0.676,28200000.0
2008-09-19 13:50:00,0.67605,0.67675,0.67595,0.6766,48800000.0
2008-09-19 13:51:00,0.6765,0.67655,0.67635,0.6765,10200000.0
2008-09-19 13:52:00,0.6767,0.6767,0.67635,0.6766,17000000.0
2008-09-19 13:53:00,0.6766,0.67685,0.6766,0.67685,16400000.0
2008-09-19 13:54:00,0.677,0.6774,0.677,0.6772,14900000.0
2008-09-19 13:55:00,0.67735,0.67735,0.6772,0.67725,6400000.0
2008-09-19 13:56:00,0.67745,0.67765,0.67735,0.67765,18700000.0
2008-09-19 13:57:00,0.67765,0.67765,0.67735,0.67735,35600000.0
2008-09-19 13:58:00,0.67735,0.67755,0.67725,0.67725,29600000.0
2008-09-19 13:59:00,0.67725,0.67745,0.67715,0.67715,17100000.0
2008-09-19 14:00:00,0.67715,0.67715,0.6769,0.6769,46200000.0
2008-09-19 14:01:00,0.67695,0.67705,0.6769,0.67705,31200000.0
2008-09-19 14:02:00,0.6771,0.6774,0.67705,0.6774,20300000.0
2008-09-19 14:03:00,0.6775,0.6775,0.6775,0.6775,1000000.0
2008-09-19 14:04:00,0.67745,0.6776,0.67745,0.6776,7500000.0
2008-09-19 14:05:00,0.67755,0.67815,0.67755,0.67815,15300000.0
2008-09-19 14:06:00,0.6783,0.6788,0.6782,0.6784,62700000.0
2008-09-19 14:07:00,0.6786,0.6788,0.6786,0.6787,16200000.0
2008-09-19 14:08:00,0.67885,0.6789,0.67875,0.6789,8600000.0
2008-09-19 14:09:00,0.67885,0.67885,0.6783,0.67845,31600000.0
2008-09-19 14:10:00,0.6783,0.6785,0.6783,0.6784,20800000.0
2008-09-19 14:11:00,0.6784,0.6784,0.67805,0.67805,25200000.0
2008-09-19 14:12:00,0.67805,0.67805,0.67775,0.6778,19400000.0
2008-09-19 14:13:00,0.6778,0.678,0.67745,0.6776,58300000.0
2008-09-19 14:14:00,0.6776,0.67765,0.67715,0.67745,24700000.0
2008-09-19 14:15:00,0.67775,0.6787,0.67755,0.6787,63200000.0
2008-09-19 14:16:00,0.67855,0.67855,0.678,0.6781,42100000.0
2008-09-19 14:17:00,0.67825,0.6784,0.67825,0.6783,11200000.0
2008-09-19 14:18:00,0.6783,0.6784,0.67805,0.67805,18800000.0
2008-09-19 14:19:00,0.67805,0.67805,0.6775,0.6777,29900000.0
2008-09-19 14:20:00,0.67775,0.678,0.67765,0.67785,23200000.0
2008-09-19 14:21:00,0.67795,0.6781,0.67775,0.6781,24200000.0
2008-09-19 14:22:00,0.678,0.67805,0.67785,0.67795,44800000.0
2008-09-19 14:23:00,0.67795,0.67805,0.6775,0.67755,29100000.0
2008-09-19 14:24:00,0.6777,0.67795,0.6775,0.6775,23500000.0
2008-09-19 14:25:00,0.6775,0.67755,0.67735,0.6775,23900000.0
2008-09-19 14:26:00,0.67755,0.67755,0.67755,0.67755,1000000.0
2008-09-19 14:27:00,0.6775,0.67755,0.67735,0.6774,15100000.0
2008-09-19 14:28:00,0.6774,0.6776,0.6774,0.6775,26700000.0
2008-09-19 14:29:00,0.6775,0.6775,0.6775,0.6775,9100000.0
2008-09-19 14:30:00,0.6776,0.6777,0.67755,0.67755,10000000.0
2008-09-19 14:31:00,0.6776,0.6777,0.6776,0.6777,16000000.0
2008-09-19 14:32:00,0.6777,0.6783,0.6777,0.6783,34500000.0
2008-09-19 14:33:00,0.67845,0.6794,0.67845,0.6793,137500000.0
2008-09-19 14:34:00,0.6793,0.6799,0.6793,0.6799,69700000.0
2008-09-19 14:35:00,0.6799,0.68015,0.6799,0.6801,134400000.0
2008-09-19 14:36:00,0.6801,0.681,0.68,0.681,133800000.0
2008-09-19 14:37:00,0.681,0.68165,0.681,0.6815,176400000.0
2008-09-19 14:38:00,0.6815,0.68175,0.68105,0.6814,96700000.0
2008-09-19 14:39:00,0.68135,0.68155,0.6808,0.68095,172100000.0
2008-09-19 14:40:00,0.681,0.68185,0.6806,0.6817,162300000.0
2008-09-19 14:41:00,0.6817,0.6823,0.6816,0.68165,102400000.0
2008-09-19 14:42:00,0.68165,0.68185,0.6815,0.6815,123100000.0
2008-09-19 14:43:00,0.6815,0.6815,0.68075,0.68115,59600000.0
2008-09-19 14:44:00,0.68125,0.68165,0.6812,0.68165,57700000.0
2008-09-19 14:45:00,0.6816,0.6825,0.6811,0.68225,99100000.0
2008-09-19 14:46:00,0.6824,0.6825,0.6815,0.68175,53300000.0
2008-09-19 14:47:00,0.6821,0.6824,0.6817,0.6824,40600000.0
2008-09-19 14:48:00,0.6824,0.68285,0.6824,0.68285,46900000.0
2008-09-19 14:49:00,0.68285,0.68345,0.6826,0.6834,66100000.0
2008-09-19 14:50:00,0.68345,0.6837,0.68345,0.6836,83100000.0
2008-09-19 14:51:00,0.6836,0.68365,0.6835,0.6836,31500000.0
2008-09-19 14:52:00,0.68365,0.684,0.6835,0.6839,52800000.0
2008-09-19 14:53:00,0.68385,0.6841,0.68385,0.684,23800000.0
2008-09-19 14:54:00,0.684,0.6843,0.684,0.6843,59700000.0
2008-09-19 14:55:00,0.6843,0.6846,0.6843,0.6845,46500000.0
2008-09-19 14:56:00,0.68455,0.6848,0.68405,0.6844,37600000.0
2008-09-19 14:57:00,0.6846,0.6846,0.684,0.6842,84100000.0
2008-09-19 14:58:00,0.6844,0.6847,0.6839,0.6843,110600000.0
2008-09-19 14:59:00,0.68425,0.68445,0.6839,0.6839,99400000.0
2008-09-19 15:00:00,0.68395,0.68435,0.6838,0.6842,136100000.0
2008-09-19 15:01:00,0.68385,0.68415,0.68315,0.68375,153500000.0
2008-09-19 15:02:00,0.6838,0.68385,0.68265,0.6838,84100000.0
2008-09-19 15:03:00,0.6838,0.6838,0.68365,0.68375,10500000.0
2008-09-19 15:04:00,0.6837,0.6837,0.682,0.6825,105600000.0
2008-09-19 15:05:00,0.6825,0.68335,0.6825,0.68335,44700000.0
2008-09-19 15:06:00,0.6834,0.68355,0.68235,0.6832,76800000.0
2008-09-19 15:07:00,0.6831,0.68325,0.68235,0.68325,62600000.0
2008-09-19 15:08:00,0.6834,0.6834,0.68195,0.6824,60600000.0
2008-09-19 15:09:00,0.6825,0.6825,0.68245,0.6825,34200000.0
2008-09-19 15:10:00,0.6825,0.6825,0.68205,0.6821,24300000.0
2008-09-19 15:11:00,0.6821,0.6821,0.68175,0.6821,21700000.0
2008-09-19 15:12:00,0.6821,0.6821,0.682,0.68205,19400000.0
2008-09-19 15:13:00,0.6821,0.6823,0.6821,0.6822,13500000.0
2008-09-19 15:14:00,0.6822,0.68235,0.6815,0.6815,50200000.0
2008-09-19 15:15:00,0.68155,0.6816,0.6815,0.6815,15000000.0
2008-09-19 15:16:00,0.6816,0.682,0.6816,0.68185,51700000.0
2008-09-19 15:17:00,0.6819,0.6838,0.6819,0.68355,107200000.0
2008-09-19 15:18:00,0.6837,0.6837,0.68275,0.68325,51500000.0
2008-09-19 15:19:00,0.68335,0.6834,0.683,0.6833,28800000.0
2008-09-19 15:20:00,0.6833,0.68355,0.6833,0.6834,51700000.0
2008-09-19 15:21:00,0.6834,0.6835,0.68265,0.68295,38800000.0
2008-09-19 15:22:00,0.68285,0.68325,0.6826,0.683,35500000.0
2008-09-19 15:23:00,0.683,0.68335,0.683,0.6833,63300000.0
2008-09-19 15:24:00,0.6833,0.6849,0.6833,0.6849,122500000.0
2008-09-19 15:25:00,0.6849,0.6857,0.6849,0.6856,82200000.0
2008-09-19 15:26:00,0.6856,0.68715,0.6856,0.687,107500000.0
2008-09-19 15:27:00,0.68685,0.6871,0.6866,0.68695,85700000.0
2008-09-19 15:28:00,0.68695,0.68695,0.6866,0.6866,18800000.0
2008-09-19 15:29:00,0.6866,0.68685,0.68655,0.6866,31900000.0
2008-09-19 15:30:00,0.6866,0.6871,0.6861,0.6868,74100000.0
2008-09-19 15:31:00,0.6869,0.6869,0.68495,0.6858,324200000.0
2008-09-19 15:32:00,0.6856,0.6857,0.6847,0.68505,159900000.0
2008-09-19 15:33:00,0.68505,0.68555,0.6849,0.68515,71700000.0
2008-09-19 15:34:00,0.6851,0.68545,0.68485,0.68535,145700000.0
2008-09-19 15:35:00,0.68525,0.6861,0.68515,0.6861,168000000.0
2008-09-19 15:36:00,0.6861,0.68695,0.68565,0.6869,55300000.0
2008-09-19 15:37:00,0.6869,0.6869,0.6864,0.6867,53000000.0
2008-09-19 15:38:00,0.68665,0.68695,0.68535,0.68535,106000000.0
2008-09-19 15:39:00,0.68555,0.68685,0.68545,0.6862,140200000.0
2008-09-19 15:40:00,0.6863,0.6865,0.6855,0.68635,88900000.0
2008-09-19 15:41:00,0.6865,0.6875,0.6865,0.6874,74400000.0
2008-09-19 15:42:00,0.6874,0.6877,0.6864,0.6874,163100000.0
2008-09-19 15:43:00,0.6874,0.6883,0.6872,0.68765,213300004.0
2008-09-19 15:44:00,0.6877,0.68805,0.68725,0.6877,84700000.0
2008-09-19 15:45:00,0.6877,0.68785,0.6872,0.68775,65200000.0
2008-09-19 15:46:00,0.6872,0.68775,0.68705,0.6872,83900000.0
2008-09-19 15:47:00,0.6872,0.68725,0.68675,0.687,35000000.0
2008-09-19 15:48:00,0.6868,0.6871,0.6867,0.6871,81100000.0
2008-09-19 15:49:00,0.6871,0.6871,0.686,0.6865,68400000.0
2008-09-19 15:50:00,0.6865,0.68655,0.68585,0.6865,54900000.0
2008-09-19 15:51:00,0.6865,0.68655,0.6865,0.68655,12400000.0
2008-09-19 15:52:00,0.6867,0.68695,0.6867,0.68695,12500000.0
2008-09-19 15:53:00,0.68695,0.6871,0.68695,0.68705,5000000.0
2008-09-19 15:54:00,0.6871,0.6871,0.686,0.6861,24400000.0
2008-09-19 15:55:00,0.68625,0.68625,0.6855,0.6862,55400000.0
2008-09-19 15:56:00,0.6864,0.68645,0.68565,0.6859,46800000.0
2008-09-19 15:57:00,0.6859,0.6859,0.685,0.6852,193100000.0
2008-09-19 15:58:00,0.6852,0.6853,0.6839,0.68415,166700000.0
2008-09-19 15:59:00,0.68405,0.6843,0.684,0.684,87100000.0
2008-09-19 16:00:00,0.684,0.68405,0.6838,0.68395,84900000.0
2008-09-19 16:01:00,0.684,0.6841,0.6838,0.6838,17900000.0
2008-09-19 16:02:00,0.6838,0.6838,0.6833,0.68375,68100000.0
2008-09-19 16:03:00,0.68385,0.68405,0.68345,0.6836,56900000.0
2008-09-19 16:04:00,0.68355,0.68375,0.6835,0.6836,28300000.0
2008-09-19 16:05:00,0.6836,0.68395,0.68355,0.6839,28600000.0
2008-09-19 16:06:00,0.68395,0.68425,0.6839,0.68395,41800000.0
2008-09-19 16:07:00,0.684,0.68435,0.68385,0.6839,59700000.0
2008-09-19 16:08:00,0.6839,0.68425,0.68385,0.68425,15000000.0
2008-09-19 16:09:00,0.6842,0.68465,0.6842,0.6845,31300000.0
2008-09-19 16:10:00,0.6845,0.68485,0.6845,0.68485,38600000.0
2008-09-19 16:11:00,0.6848,0.6849,0.6848,0.6849,17400000.0
2008-09-19 16:12:00,0.68455,0.68475,0.68455,0.68465,18700000.0
2008-09-19 16:13:00,0.6846,0.6846,0.6845,0.6845,8900000.0
2008-09-19 16:14:00,0.6845,0.6845,0.6839,0.68435,52600000.0
2008-09-19 16:15:00,0.68425,0.6848,0.6841,0.6848,58000000.0
2008-09-19 16:16:00,0.6849,0.6855,0.68475,0.6855,71600000.0
2008-09-19 16:17:00,0.6855,0.6862,0.6855,0.6862,53100000.0
2008-09-19 16:18:00,0.6862,0.6862,0.6862,0.6862,5000000.0
2008-09-19 16:19:00,0.6862,0.6862,0.68565,0.68595,32400000.0
2008-09-19 16:20:00,0.68595,0.6862,0.6859,0.6862,39700000.0
2008-09-19 16:21:00,0.68585,0.68585,0.6857,0.6858,69900000.0
2008-09-19 16:22:00,0.68575,0.6858,0.6857,0.6857,18700000.0
2008-09-19 16:23:00,0.68555,0.6856,0.6833,0.68495,74799999.0
2008-09-19 16:24:00,0.6849,0.6849,0.6842,0.6843,63000000.0
2008-09-19 16:25:00,0.6842,0.6842,0.68335,0.6838,69000000.0
2008-09-19 16:26:00,0.6838,0.684,0.6837,0.68375,9800000.0
2008-09-19 16:27:00,0.6836,0.6838,0.68345,0.6835,42600000.0
2008-09-19 16:28:00,0.6835,0.6835,0.6833,0.6833,20900000.0
2008-09-19 16:29:00,0.68295,0.68345,0.6829,0.683,25900000.0
2008-09-19 16:30:00,0.683,0.683,0.68255,0.6826,205199999.0
2008-09-19 16:31:00,0.6827,0.6827,0.6826,0.6826,287200000.0
2008-09-19 16:32:00,0.68265,0.68265,0.6817,0.6818,47900000.0
2008-09-19 16:33:00,0.6818,0.6819,0.6816,0.6819,128300000.0
2008-09-19 16:34:00,0.6819,0.6825,0.6819,0.68245,49600000.0
2008-09-19 16:35:00,0.6824,0.68325,0.6824,0.68315,110600000.0
2008-09-19 16:36:00,0.68315,0.68315,0.6829,0.6829,41700000.0
2008-09-19 16:37:00,0.6829,0.68395,0.6829,0.68385,83000000.0
2008-09-19 16:38:00,0.6839,0.68395,0.6837,0.68385,23000000.0
2008-09-19 16:39:00,0.6839,0.6842,0.68375,0.6842,97900000.0
2008-09-19 16:40:00,0.6842,0.68455,0.6842,0.68445,34600000.0
2008-09-19 16:41:00,0.6845,0.68565,0.6845,0.6854,42600000.0
2008-09-19 16:42:00,0.68535,0.68555,0.68445,0.68525,68800000.0
2008-09-19 16:43:00,0.6853,0.6855,0.6851,0.6852,60800000.0
2008-09-19 16:44:00,0.6852,0.6852,0.6848,0.6848,9500000.0
2008-09-19 16:45:00,0.6848,0.6848,0.68435,0.68455,36100000.0
2008-09-19 16:46:00,0.6846,0.68475,0.6846,0.68475,20600000.0
2008-09-19 16:47:00,0.6847,0.6847,0.68455,0.6846,8000000.0
2008-09-19 16:48:00,0.6845,0.6845,0.6843,0.68445,17900000.0
2008-09-19 16:49:00,0.68445,0.68455,0.68445,0.6845,10900000.0
2008-09-19 16:50:00,0.6845,0.6851,0.6845,0.6851,45300000.0
2008-09-19 16:51:00,0.6851,0.6856,0.6851,0.6855,62500000.0
2008-09-19 16:52:00,0.6855,0.6857,0.6855,0.68555,32100000.0
2008-09-19 16:53:00,0.6855,0.686,0.6855,0.6859,63000000.0
2008-09-19 16:54:00,0.6859,0.68595,0.6859,0.68595,49300000.0
2008-09-19 16:55:00,0.68595,0.6862,0.68595,0.686,68400000.0
2008-09-19 16:56:00,0.686,0.686,0.6841,0.6852,63900000.0
2008-09-19 16:57:00,0.6852,0.6854,0.6852,0.6853,24800000.0
2008-09-19 16:58:00,0.6853,0.68575,0.6846,0.68475,74900000.0
2008-09-19 16:59:00,0.68475,0.68475,0.6844,0.6844,31300000.0
2008-09-19 17:00:00,0.6845,0.6862,0.6845,0.6862,91799999.0
2008-09-19 17:01:00,0.6862,0.6863,0.6856,0.6859,38200000.0
2008-09-19 17:02:00,0.68605,0.6861,0.6853,0.6853,41500000.0
2008-09-19 17:03:00,0.68535,0.6861,0.6853,0.6861,67100000.0
2008-09-19 17:04:00,0.6861,0.6866,0.6861,0.68645,25600000.0
2008-09-19 17:05:00,0.6865,0.6865,0.68585,0.68625,19600000.0
2008-09-19 17:06:00,0.68625,0.68645,0.6862,0.6863,31200000.0
2008-09-19 17:07:00,0.6863,0.6863,0.686,0.68605,45800000.0
2008-09-19 17:08:00,0.6861,0.6862,0.68605,0.68615,13800000.0
2008-09-19 17:09:00,0.68615,0.6876,0.6859,0.6873,126300000.0
2008-09-19 17:10:00,0.68735,0.68805,0.68735,0.68805,62800000.0
2008-09-19 17:11:00,0.688,0.688,0.6871,0.6876,240300001.0
2008-09-19 17:12:00,0.68775,0.6881,0.6872,0.6879,80700000.0
2008-09-19 17:13:00,0.6878,0.68795,0.6871,0.6873,124600000.0
2008-09-19 17:14:00,0.68745,0.68785,0.68745,0.6876,37300000.0
2008-09-19 17:15:00,0.6876,0.6876,0.68735,0.68735,15000000.0
2008-09-19 17:16:00,0.6873,0.6875,0.6873,0.6875,66500000.0
2008-09-19 17:17:00,0.6875,0.6876,0.6866,0.6867,58800000.0
2008-09-19 17:18:00,0.6867,0.6867,0.68635,0.6866,31700000.0
2008-09-19 17:19:00,0.6866,0.6866,0.6866,0.6866,1200000.0
2008-09-19 17:20:00,0.6866,0.68665,0.6864,0.68645,27300000.0
2008-09-19 17:21:00,0.6865,0.6865,0.686,0.686,40600000.0
2008-09-19 17:22:00,0.68615,0.6865,0.68615,0.6865,27800000.0
2008-09-19 17:23:00,0.6864,0.6865,0.6864,0.6865,6700000.0
2008-09-19 17:24:00,0.6864,0.6865,0.6862,0.68635,38300000.0
2008-09-19 17:25:00,0.6864,0.6865,0.68625,0.6863,26200000.0
2008-09-19 17:26:00,0.68635,0.6866,0.6863,0.6865,30400000.0
2008-09-19 17:27:00,0.6866,0.6867,0.6863,0.68655,21800000.0
2008-09-19 17:28:00,0.68645,0.6865,0.68625,0.68635,22500000.0
2008-09-19 17:29:00,0.6864,0.6866,0.6862,0.6863,51900000.0
2008-09-19 17:30:00,0.6863,0.6865,0.68625,0.6864,50500000.0
2008-09-19 17:31:00,0.68645,0.68645,0.6863,0.6864,14100000.0
2008-09-19 17:32:00,0.68635,0.6865,0.68635,0.68635,18000000.0
2008-09-19 17:33:00,0.68635,0.68645,0.6863,0.6864,31600000.0
2008-09-19 17:34:00,0.6864,0.68645,0.6864,0.6864,8900000.0
2008-09-19 17:35:00,0.68645,0.68655,0.6864,0.68655,9100000.0
2008-09-19 17:36:00,0.68655,0.6868,0.68655,0.6866,32100000.0
2008-09-19 17:37:00,0.6866,0.68705,0.6866,0.68685,26300000.0
2008-09-19 17:38:00,0.6868,0.68695,0.68665,0.68695,24100000.0
2008-09-19 17:39:00,0.687,0.6873,0.687,0.68715,20800000.0
2008-09-19 17:40:00,0.6871,0.6874,0.6871,0.6874,25400000.0
2008-09-19 17:41:00,0.6872,0.6873,0.6871,0.6871,25500000.0
2008-09-19 17:42:00,0.6871,0.6873,0.6871,0.6872,34800000.0
2008-09-19 17:43:00,0.68725,0.68855,0.6872,0.6883,122400000.0
2008-09-19 17:44:00,0.68825,0.6883,0.6879,0.6879,31800000.0
2008-09-19 17:45:00,0.6879,0.6882,0.6879,0.6881,26800000.0
2008-09-19 17:46:00,0.688,0.68815,0.68785,0.68795,23700000.0
2008-09-19 17:47:00,0.68785,0.688,0.6878,0.688,6500000.0
2008-09-19 17:48:00,0.6878,0.6878,0.6876,0.6877,10200000.0
2008-09-19 17:49:00,0.68775,0.68775,0.6877,0.68775,3000000.0
2008-09-19 17:50:00,0.6877,0.68775,0.6876,0.6877,13000000.0
2008-09-19 17:51:00,0.68785,0.68795,0.6878,0.6878,20500000.0
2008-09-19 17:52:00,0.6878,0.6878,0.68735,0.6876,38100000.0
2008-09-19 17:53:00,0.6876,0.6876,0.687,0.6872,39500000.0
2008-09-19 17:54:00,0.6872,0.6872,0.6871,0.6872,9200000.0
2008-09-19 17:55:00,0.6872,0.6872,0.68685,0.6872,25100000.0
2008-09-19 17:56:00,0.6872,0.6872,0.68705,0.68705,14900000.0
2008-09-19 17:57:00,0.6871,0.6872,0.68675,0.68685,57700000.0
2008-09-19 17:58:00,0.6869,0.6869,0.68665,0.68665,8000000.0
2008-09-19 17:59:00,0.6867,0.6867,0.68605,0.68605,117399999.0
2008-09-19 18:00:00,0.6861,0.68615,0.6859,0.68615,46100000.0
2008-09-19 18:01:00,0.68625,0.68645,0.686,0.68615,33100000.0
2008-09-19 18:02:00,0.68625,0.68645,0.68605,0.6862,27400000.0
2008-09-19 18:03:00,0.6863,0.6865,0.6863,0.6865,14300000.0
2008-09-19 18:04:00,0.6865,0.6865,0.6861,0.6861,20200000.0
2008-09-19 18:05:00,0.68625,0.6864,0.68625,0.68625,17500000.0
2008-09-19 18:06:00,0.68635,0.68635,0.68545,0.6858,49600000.0
2008-09-19 18:07:00,0.68575,0.6859,0.6857,0.68575,12700000.0
2008-09-19 18:08:00,0.6857,0.6857,0.6856,0.6856,3000000.0
2008-09-19 18:09:00,0.6855,0.6857,0.6852,0.6857,68200000.0
2008-09-19 18:10:00,0.6858,0.6863,0.6858,0.68615,35300000.0
2008-09-19 18:11:00,0.68605,0.68635,0.68605,0.6863,19000000.0
2008-09-19 18:12:00,0.6861,0.68615,0.6858,0.6858,29200000.0
2008-09-19 18:13:00,0.6858,0.6858,0.685,0.6854,22100000.0
2008-09-19 18:14:00,0.68545,0.68545,0.6853,0.6853,17400000.0
2008-09-19 18:15:00,0.6853,0.6868,0.6853,0.68605,110500000.0
2008-09-19 18:16:00,0.6857,0.6863,0.6857,0.6863,33500000.0
2008-09-19 18:17:00,0.68635,0.68635,0.68625,0.6863,4200000.0
2008-09-19 18:18:00,0.6863,0.6865,0.6863,0.6865,11300000.0
2008-09-19 18:19:00,0.6864,0.68655,0.6864,0.6865,9000000.0
2008-09-19 18:20:00,0.6864,0.6864,0.6864,0.6864,3300000.0
2008-09-19 18:21:00,0.68645,0.68645,0.68645,0.68645,1000000.0
2008-09-19 18:22:00,0.6865,0.6871,0.6865,0.68665,20700000.0
2008-09-19 18:23:00,0.6868,0.6868,0.68675,0.6868,3000000.0
2008-09-19 18:24:00,0.68695,0.68695,0.68695,0.68695,1000000.0
2008-09-19 18:25:00,0.68655,0.68695,0.6865,0.68685,168600000.0
2008-09-19 18:26:00,0.68695,0.6873,0.68695,0.6873,10600000.0
2008-09-19 18:27:00,0.68717,0.68745,0.68709,0.68718,240500000.0
2008-09-19 18:28:00,0.68725,0.68725,0.68725,0.68725,1300000.0
2008-09-19 18:29:00,0.68696,0.68731,0.68683,0.68683,97300000.0
2008-09-19 18:30:00,0.6873,0.68745,0.6871,0.6871,21400000.0
2008-09-19 18:31:00,0.68689,0.68707,0.68668,0.68689,21400000.0
2008-09-19 18:32:00,0.6871,0.6876,0.6871,0.6876,22400000.0
2008-09-19 18:33:00,0.6876,0.6885,0.6876,0.6885,35100000.0
2008-09-19 18:34:00,0.6884,0.6884,0.6882,0.6884,13600000.0
2008-09-19 18:35:00,0.68845,0.6886,0.68825,0.68835,30000000.0
2008-09-19 18:36:00,0.6884,0.6886,0.6884,0.6885,12600000.0
2008-09-19 18:37:00,0.6885,0.6885,0.6885,0.6885,5000000.0
2008-09-19 18:38:00,0.6885,0.6885,0.68805,0.6881,28700000.0
2008-09-19 18:39:00,0.688,0.6882,0.688,0.6882,29200000.0
2008-09-19 18:40:00,0.6881,0.6881,0.688,0.6881,14200000.0
2008-09-19 18:41:00,0.68805,0.6881,0.688,0.68805,10200000.0
2008-09-19 18:42:00,0.68805,0.68805,0.6876,0.68795,12800000.0
2008-09-19 18:43:00,0.68795,0.6887,0.68765,0.6879,17000000.0
2008-09-19 18:44:00,0.6879,0.688,0.68775,0.68775,8900000.0
2008-09-19 18:45:00,0.6878,0.68815,0.6878,0.68815,7000000.0
2008-09-19 18:46:00,0.68805,0.68805,0.68805,0.68805,1000000.0
2008-09-19 18:47:00,0.6881,0.68815,0.68785,0.6879,16400000.0
2008-09-19 18:48:00,0.68795,0.68795,0.6879,0.6879,5000000.0
2008-09-19 18:49:00,0.6878,0.6878,0.68745,0.6876,7200000.0
2008-09-19 18:50:00,0.68775,0.68775,0.68765,0.68765,8000000.0
2008-09-19 18:51:00,0.6877,0.6877,0.68765,0.68765,5000000.0
2008-09-19 18:52:00,0.68775,0.6878,0.68775,0.6878,5000000.0
2008-09-19 18:53:00,0.6877,0.6877,0.68755,0.68755,5400000.0
2008-09-19 18:54:00,0.6874,0.6874,0.6867,0.68675,35000000.0
2008-09-19 18:55:00,0.6869,0.6869,0.68625,0.68635,20600000.0
2008-09-19 18:56:00,0.6863,0.6863,0.6863,0.6863,1000000.0
2008-09-19 18:57:00,0.68615,0.68615,0.68555,0.68555,11600000.0
2008-09-19 18:58:00,0.68555,0.6856,0.6854,0.68555,34500000.0
2008-09-19 18:59:00,0.6856,0.68575,0.68545,0.6856,27500000.0
2008-09-19 19:00:00,0.6857,0.6857,0.68535,0.68535,18900000.0
2008-09-19 19:01:00,0.6854,0.68545,0.6854,0.68545,3900000.0
2008-09-19 19:02:00,0.6854,0.6854,0.68535,0.68535,13500000.0
2008-09-19 19:03:00,0.6853,0.6853,0.6852,0.6852,3000000.0
2008-09-19 19:04:00,0.6853,0.6853,0.68505,0.68515,18300000.0
2008-09-19 19:05:00,0.6851,0.6851,0.68475,0.6848,29100000.0
2008-09-19 19:06:00,0.6849,0.6849,0.6845,0.6846,51400000.0
2008-09-19 19:07:00,0.68455,0.6846,0.68455,0.68455,32800000.0
2008-09-19 19:08:00,0.68455,0.68465,0.68445,0.68445,25400000.0
2008-09-19 19:09:00,0.68455,0.6849,0.68435,0.6849,29100000.0
2008-09-19 19:10:00,0.6849,0.6853,0.6849,0.6853,26100000.0
2008-09-19 19:11:00,0.6853,0.6859,0.685,0.6858,65300000.0
2008-09-19 19:12:00,0.6858,0.6858,0.68535,0.6855,8300000.0
2008-09-19 19:13:00,0.6856,0.68575,0.6856,0.68575,8000000.0
2008-09-19 19:14:00,0.6858,0.6864,0.6858,0.686,38900000.0
2008-09-19 19:15:00,0.6861,0.6866,0.6861,0.6866,19300000.0
2008-09-19 19:16:00,0.6866,0.68705,0.6865,0.68705,11200000.0
2008-09-19 19:17:00,0.68695,0.6871,0.68695,0.6871,2000000.0
2008-09-19 19:18:00,0.68715,0.68745,0.68715,0.68725,17800000.0
2008-09-19 19:19:00,0.68687,0.68707,0.68687,0.68707,48200000.0
2008-09-19 19:20:00,0.68715,0.6872,0.68715,0.68715,4000000.0
2008-09-19 19:21:00,0.6873,0.6876,0.6873,0.6876,14200000.0
2008-09-19 19:22:00,0.6876,0.6876,0.6875,0.6875,6900000.0
2008-09-19 19:23:00,0.6876,0.6876,0.68735,0.6874,6000000.0
2008-09-19 19:24:00,0.68735,0.68735,0.68595,0.6868,86300000.0
2008-09-19 19:25:00,0.68695,0.68705,0.68695,0.68705,3000000.0
2008-09-19 19:26:00,0.68668,0.68687,0.68628,0.68673,89600000.0
2008-09-19 19:27:00,0.68705,0.68705,0.68705,0.68705,2000000.0
2008-09-19 19:28:00,0.68697,0.68706,0.68661,0.68676,36000000.0
2008-09-19 19:29:00,0.6868,0.68711,0.68675,0.68688,100500000.0
2008-09-19 19:30:00,0.68688,0.68701,0.6868,0.68698,54300000.0
2008-09-19 19:31:00,0.687,0.687,0.68695,0.68695,12500000.0
2008-09-19 19:32:00,0.68695,0.68695,0.6866,0.6867,13200000.0
2008-09-19 19:33:00,0.68675,0.687,0.68675,0.6868,10000000.0
2008-09-19 19:34:00,0.68685,0.68685,0.6868,0.6868,2000000.0
2008-09-19 19:35:00,0.68651,0.68702,0.6865,0.687,77900000.0
2008-09-19 19:36:00,0.68655,0.6866,0.68623,0.68652,218200000.0
2008-09-19 19:37:00,0.68685,0.68685,0.68675,0.6868,3000000.0
2008-09-19 19:38:00,0.68675,0.68685,0.68645,0.68645,8300000.0
2008-09-19 19:39:00,0.6865,0.6865,0.6865,0.6865,1000000.0
2008-09-19 19:40:00,0.6865,0.6865,0.6865,0.6865,2000000.0
2008-09-19 19:41:00,0.6864,0.6864,0.6864,0.6864,1000000.0
2008-09-19 19:42:00,0.6862,0.6863,0.6858,0.6858,17900000.0
2008-09-19 19:43:00,0.6856,0.6856,0.6852,0.6852,16900000.0
2008-09-19 19:44:00,0.685,0.68535,0.685,0.6853,83200000.0
2008-09-19 19:45:00,0.68535,0.6858,0.68535,0.6858,30700000.0
2008-09-19 19:46:00,0.6857,0.6857,0.6857,0.6857,1200000.0
2008-09-19 19:47:00,0.6857,0.6857,0.6857,0.6857,3600000.0
2008-09-19 19:48:00,0.6857,0.6857,0.68565,0.68565,9200000.0
2008-09-19 19:49:00,0.68575,0.6863,0.68565,0.6861,82700000.0
2008-09-19 19:50:00,0.68615,0.68615,0.6861,0.68615,7200000.0
2008-09-19 19:51:00,0.686,0.6861,0.6859,0.6861,7600000.0
2008-09-19 19:52:00,0.6859,0.6859,0.6859,0.6859,2400000.0
2008-09-19 19:53:00,0.686,0.68625,0.686,0.68625,5800000.0
2008-09-19 19:54:00,0.6861,0.6861,0.68585,0.68585,17600000.0
2008-09-19 19:55:00,0.68585,0.68585,0.68585,0.68585,9600000.0
2008-09-19 19:56:00,0.6859,0.68615,0.6859,0.68595,26000000.0
2008-09-19 19:57:00,0.68578,0.68585,0.68561,0.68585,25200000.0
2008-09-19 19:58:00,0.68585,0.6861,0.6858,0.6859,17000000.0
2008-09-19 19:59:00,0.68595,0.68625,0.68595,0.68625,24000000.0
2008-09-19 20:00:00,0.68615,0.68615,0.68615,0.68615,17800000.0
2008-09-19 20:01:00,0.68615,0.6862,0.68615,0.6862,29600000.0
2008-09-19 20:02:00,0.6862,0.6862,0.68585,0.68585,9600000.0
2008-09-19 20:03:00,0.68595,0.68595,0.68595,0.68595,4100000.0
2008-09-19 20:04:00,0.68595,0.68595,0.6859,0.6859,20800000.0
2008-09-19 20:05:00,0.6859,0.6859,0.68585,0.68585,6400000.0
2008-09-19 20:06:00,0.68585,0.68595,0.68585,0.68595,12800000.0
2008-09-19 20:07:00,0.68595,0.68595,0.68595,0.68595,3200000.0
2008-09-19 20:08:00,0.68595,0.68595,0.68595,0.68595,1600000.0
2008-09-19 20:09:00,0.6858,0.68606,0.68574,0.68595,98000000.0
2008-09-19 20:10:00,0.686,0.68625,0.68595,0.6862,21600000.0
2008-09-19 20:11:00,0.68625,0.68625,0.68625,0.68625,1600000.0
2008-09-19 20:12:00,0.68612,0.68612,0.68592,0.68605,15400000.0
2008-09-19 20:13:00,0.6861,0.6861,0.68595,0.68595,4000000.0
2008-09-19 20:14:00,0.68577,0.68594,0.68565,0.68585,107200000.0
2008-09-19 20:15:00,0.68595,0.68595,0.68595,0.68595,4000000.0
2008-09-19 20:16:00,0.68595,0.68595,0.68595,0.68595,3200000.0
2008-09-19 20:17:00,0.68595,0.686,0.68595,0.686,5600000.0
2008-09-19 20:18:00,0.68595,0.68595,0.68595,0.68595,1600000.0
2008-09-19 20:19:00,0.68575,0.68587,0.68575,0.68579,14200000.0
2008-09-19 20:20:00,0.686,0.686,0.686,0.686,8000000.0
2008-09-19 20:21:00,0.686,0.686,0.68595,0.68595,8000000.0
2008-09-19 20:22:00,0.6859,0.6859,0.6859,0.6859,6400000.0
2008-09-19 20:23:00,0.6859,0.68635,0.6859,0.68635,8000000.0
2008-09-19 20:24:00,0.68635,0.68635,0.686,0.6862,22800000.0
2008-09-19 20:25:00,0.68615,0.68625,0.68615,0.68625,36000000.0
2008-09-19 20:26:00,0.68625,0.6874,0.68625,0.68685,51900000.0
2008-09-19 20:27:00,0.687,0.6875,0.68655,0.6868,79200000.0
2008-09-19 20:28:00,0.6868,0.68695,0.6866,0.68695,114400000.0
2008-09-19 20:29:00,0.68655,0.68705,0.68655,0.68703,8400000.0
2008-09-19 20:30:00,0.687,0.687,0.687,0.687,1600000.0
2008-09-19 20:31:00,0.687,0.687,0.6866,0.6866,94400000.0
2008-09-19 20:32:00,0.6867,0.6867,0.6866,0.6867,56800000.0
2008-09-19 20:33:00,0.6867,0.68685,0.6867,0.68685,14400000.0
2008-09-19 20:34:00,0.68685,0.68685,0.68685,0.68685,3200000.0
2008-09-19 20:35:00,0.68685,0.68695,0.68685,0.68695,26800000.0
2008-09-19 20:36:00,0.68695,0.68695,0.6869,0.6869,12800000.0
2008-09-19 20:37:00,0.68665,0.68676,0.68635,0.68655,43800000.0
2008-09-19 20:38:00,0.68656,0.68691,0.68651,0.68678,68300000.0
2008-09-19 20:39:00,0.6869,0.68705,0.6869,0.687,19200000.0
2008-09-19 20:40:00,0.68705,0.68705,0.68695,0.68695,10000000.0
2008-09-19 20:41:00,0.687,0.68725,0.687,0.6872,12800000.0
2008-09-19 20:42:00,0.68725,0.6875,0.6872,0.68735,22400000.0
2008-09-19 20:43:00,0.6875,0.6875,0.6874,0.6874,13600000.0
2008-09-19 20:44:00,0.6875,0.6875,0.6874,0.6874,8400000.0
2008-09-19 20:45:00,0.6874,0.6874,0.68705,0.68715,11600000.0
2008-09-19 20:46:00,0.68715,0.6872,0.68715,0.68715,13600000.0
2008-09-19 20:47:00,0.68715,0.68715,0.6871,0.68715,19600000.0
2008-09-19 20:48:00,0.68715,0.68725,0.6871,0.68725,16000000.0
2008-09-19 20:49:00,0.68725,0.68725,0.6872,0.6872,9600000.0
2008-09-19 20:50:00,0.6872,0.6872,0.6872,0.6872,3200000.0
2008-09-19 20:51:00,0.6872,0.6874,0.6872,0.6874,12400000.0
2008-09-19 20:52:00,0.6874,0.6874,0.6871,0.68715,35200000.0
2008-09-19 20:53:00,0.6874,0.6874,0.68705,0.68715,25800000.0
2008-09-19 20:54:00,0.68715,0.68715,0.68685,0.68695,20800000.0
2008-09-19 20:55:00,0.68695,0.68695,0.68685,0.68685,8800000.0
2008-09-19 20:56:00,0.6869,0.68705,0.68671,0.68679,21400000.0
2008-09-19 20:57:00,0.687,0.687,0.687,0.687,2400000.0
2008-09-19 20:58:00,0.68695,0.68695,0.68695,0.68695,2400000.0
2008-09-19 20:59:00,0.68695,0.6871,0.68695,0.68705,31200000.0
2008-09-19 21:00:00,0.68685,0.68705,0.68685,0.68705,10400000.0
2008-09-19 21:01:00,0.68685,0.68685,0.68685,0.68685,1000000.0
2008-09-19 21:02:00,0.68681,0.68725,0.6868,0.68725,52900000.0
2008-09-19 21:03:00,0.68724,0.68727,0.68682,0.68721,59100000.0
2008-09-19 21:04:00,0.6869,0.6871,0.6869,0.6871,10600000.0
2008-09-19 21:05:00,0.68695,0.68695,0.68695,0.68695,1600000.0
2008-09-19 21:06:00,0.68721,0.68727,0.68705,0.68705,83200000.0
2008-09-19 21:07:00,0.6871,0.6871,0.6871,0.6871,2400000.0
2008-09-19 21:08:00,0.6871,0.6872,0.68695,0.6872,6600000.0
2008-09-19 21:09:00,0.68725,0.6873,0.68725,0.6873,3000000.0
2008-09-19 21:10:00,0.68725,0.6874,0.6872,0.6874,3000000.0
2008-09-19 21:11:00,0.68745,0.68745,0.68745,0.68745,1000000.0
2008-09-19 21:12:00,0.68745,0.68835,0.68745,0.6882,14000000.0
2008-09-19 21:13:00,0.6881,0.68855,0.68765,0.68795,15800000.0
2008-09-19 21:14:00,0.6882,0.68855,0.6882,0.68835,14000000.0
2008-09-19 21:15:00,0.68825,0.6893,0.68815,0.6893,47900000.0
2008-09-19 21:16:00,0.68925,0.68945,0.6884,0.6888,29400000.0
2008-09-19 21:17:00,0.6887,0.6887,0.68845,0.68855,10400000.0
2008-09-19 21:18:00,0.6884,0.6884,0.68815,0.6884,5000000.0
2008-09-19 21:19:00,0.68835,0.6885,0.6882,0.6882,13500000.0
2008-09-19 21:20:00,0.6881,0.6881,0.68795,0.68795,8600000.0
2008-09-19 21:21:00,0.688,0.688,0.6878,0.68785,11000000.0
2008-09-19 21:22:00,0.6879,0.6881,0.68775,0.6881,12300000.0
2008-09-19 21:23:00,0.688,0.68805,0.688,0.68805,4500000.0
2008-09-19 21:24:00,0.688,0.6884,0.6879,0.68835,15000000.0
2008-09-19 21:25:00,0.68825,0.6883,0.68805,0.6883,12100000.0
2008-09-19 21:26:00,0.68812,0.68817,0.68782,0.68788,51100000.0
2008-09-19 21:27:00,0.68825,0.6883,0.6882,0.6883,4000000.0
2008-09-19 21:28:00,0.68835,0.6885,0.68835,0.6885,7000000.0
2008-09-19 21:29:00,0.6884,0.68875,0.6882,0.6882,14500000.0
2008-09-19 21:30:00,0.68825,0.68835,0.6881,0.68825,18700000.0
2008-09-19 21:31:00,0.6883,0.68855,0.68825,0.68825,14400000.0
2008-09-19 21:32:00,0.68835,0.68875,0.68835,0.68875,19900000.0
2008-09-19 21:33:00,0.6884,0.6887,0.6884,0.68865,4000000.0
2008-09-19 21:34:00,0.6887,0.6887,0.68865,0.68865,4000000.0
2008-09-19 21:35:00,0.68855,0.68855,0.6883,0.6884,7500000.0
2008-09-19 21:36:00,0.6885,0.6885,0.68835,0.68835,18000000.0
2008-09-19 21:37:00,0.68835,0.68835,0.6883,0.6883,3300000.0
2008-09-19 21:38:00,0.68845,0.68845,0.68845,0.68845,3000000.0
2008-09-19 21:39:00,0.68822,0.68825,0.688,0.6882,104000000.0
2008-09-19 21:40:00,0.6885,0.68855,0.6885,0.6885,4000000.0
2008-09-19 21:41:00,0.6882,0.68826,0.68808,0.68812,186000000.0
2008-09-19 21:42:00,0.68821,0.68834,0.68813,0.68814,98900000.0
2008-09-19 21:43:00,0.68819,0.68828,0.68811,0.68811,15600000.0
2008-09-19 21:44:00,0.68865,0.68865,0.68855,0.6886,4200000.0
2008-09-19 21:45:00,0.68833,0.68838,0.68815,0.68838,88200000.0
2008-09-19 21:46:00,0.68875,0.68875,0.68855,0.6887,11000000.0
2008-09-19 21:47:00,0.6888,0.6888,0.6884,0.6886,12000000.0
2008-09-19 21:48:00,0.68865,0.68865,0.6886,0.6886,2000000.0
2008-09-19 21:49:00,0.68865,0.68865,0.68865,0.68865,1000000.0
2008-09-19 21:50:00,0.68839,0.68881,0.68825,0.68863,118700000.0
2008-09-19 21:51:00,0.68848,0.68848,0.68825,0.68835,47100000.0
2008-09-19 21:52:00,0.68835,0.68844,0.68831,0.68844,25700000.0
2008-09-19 21:53:00,0.68841,0.68863,0.68834,0.68863,98300000.0
2008-09-19 21:54:00,0.68856,0.68856,0.68826,0.68826,54300000.0
2008-09-19 21:55:00,0.68843,0.68861,0.68843,0.68852,216100000.0
2008-09-19 21:56:00,0.68865,0.6887,0.68865,0.6887,5000000.0
2008-09-19 21:57:00,0.68854,0.68858,0.68836,0.68849,54600000.0
2008-09-19 21:58:00,0.6887,0.6887,0.6885,0.68865,8500000.0
2008-09-19 21:59:00,0.6886,0.6887,0.6883,0.68865,36400000.0
2008-09-19 22:00:00,0.6886,0.6886,0.6885,0.6885,2000000.0
2008-09-19 22:01:00,0.6885,0.68865,0.6883,0.68835,29900000.0
2008-09-19 22:02:00,0.6884,0.68845,0.68835,0.68845,3000000.0
2008-09-19 22:03:00,0.6885,0.6885,0.6885,0.6885,1000000.0
2008-09-19 22:04:00,0.68845,0.6885,0.68835,0.68845,15600000.0
2008-09-19 22:05:00,0.6884,0.6884,0.68825,0.68825,2000000.0
2008-09-19 22:06:00,0.6883,0.6883,0.6882,0.6882,5000000.0
2008-09-19 22:07:00,0.68825,0.68825,0.6881,0.68815,4000000.0
2008-09-19 22:08:00,0.688,0.68845,0.68795,0.68845,12900000.0
2008-09-19 22:09:00,0.68845,0.6885,0.68845,0.6885,4000000.0
2008-09-19 22:10:00,0.6885,0.6886,0.68845,0.68855,10100000.0
2008-09-19 22:11:00,0.6885,0.68885,0.6885,0.6886,14400000.0
2008-09-19 22:12:00,0.6887,0.689,0.6886,0.6889,23900000.0
2008-09-19 22:13:00,0.6889,0.6889,0.68865,0.6887,12400000.0
2008-09-19 22:14:00,0.6887,0.6889,0.6887,0.6887,8200000.0
2008-09-19 22:15:00,0.68875,0.68885,0.68875,0.68885,3000000.0
2008-09-19 22:16:00,0.68875,0.68885,0.68875,0.68885,2900000.0
2008-09-19 22:17:00,0.68875,0.68875,0.68875,0.68875,3200000.0
2008-09-19 22:18:00,0.68875,0.68875,0.6886,0.6887,5800000.0
2008-09-19 22:19:00,0.68863,0.68872,0.68863,0.68872,15200000.0
2008-09-19 22:20:00,0.68882,0.68922,0.68882,0.68912,49100000.0
2008-09-19 22:21:00,0.68914,0.68916,0.68851,0.68852,21900000.0
2008-09-19 22:22:00,0.6888,0.6889,0.68865,0.6889,11800000.0
2008-09-19 22:23:00,0.68895,0.68895,0.68895,0.68895,3000000.0
2008-09-19 22:24:00,0.689,0.689,0.68895,0.68895,4000000.0
2008-09-19 22:25:00,0.689,0.6891,0.6889,0.689,9800000.0
2008-09-19 22:26:00,0.689,0.689,0.68895,0.68895,3000000.0
2008-09-19 22:27:00,0.68895,0.68895,0.68895,0.68895,1000000.0
2008-09-19 22:28:00,0.689,0.68925,0.689,0.68925,5000000.0
2008-09-19 22:29:00,0.68895,0.68902,0.68892,0.68892,53900000.0
2008-09-19 22:30:00,0.68887,0.68941,0.68887,0.68941,32800000.0
2008-09-19 22:31:00,0.6892,0.6892,0.68905,0.6892,6000000.0
2008-09-19 22:32:00,0.68915,0.68925,0.6891,0.68915,8300000.0
2008-09-19 22:33:00,0.6892,0.68925,0.6892,0.68925,2000000.0
2008-09-19 22:34:00,0.68945,0.68945,0.6892,0.6892,9000000.0
2008-09-19 22:35:00,0.68915,0.68915,0.68895,0.68895,3200000.0
2008-09-19 22:36:00,0.6889,0.6889,0.6889,0.6889,1000000.0
2008-09-19 22:37:00,0.68895,0.68915,0.68895,0.68915,22400000.0
2008-09-19 22:38:00,0.6891,0.6891,0.689,0.6891,18000000.0
2008-09-19 22:39:00,0.6891,0.6891,0.6889,0.68905,9000000.0
2008-09-19 22:40:00,0.68905,0.68905,0.68895,0.68895,4200000.0
2008-09-19 22:41:00,0.6889,0.6889,0.68885,0.6889,5400000.0
2008-09-19 22:42:00,0.68895,0.6891,0.68895,0.6891,8800000.0
2008-09-19 22:43:00,0.6891,0.6891,0.6891,0.6891,1000000.0
2008-09-19 22:44:00,0.6891,0.6891,0.6891,0.6891,2000000.0
2008-09-19 22:45:00,0.6891,0.6891,0.6891,0.6891,2000000.0
2008-09-19 22:46:00,0.68905,0.68905,0.689,0.689,7600000.0
2008-09-19 22:47:00,0.689,0.689,0.6878,0.68825,69800000.0
2008-09-19 22:48:00,0.68805,0.68805,0.6878,0.6878,7800000.0
2008-09-19 22:49:00,0.6879,0.6879,0.6866,0.6866,28500000.0
2008-09-19 22:50:00,0.6877,0.6882,0.6877,0.6882,6800000.0
2008-09-19 22:51:00,0.68815,0.68815,0.68775,0.68785,25000000.0
2008-09-19 22:52:00,0.6878,0.68825,0.6878,0.68825,15400000.0
2008-09-19 22:53:00,0.68825,0.68825,0.68805,0.68825,10800000.0
2008-09-19 22:54:00,0.68835,0.68835,0.68835,0.68835,1200000.0
2008-09-19 22:55:00,0.68845,0.68855,0.68845,0.68855,3000000.0
2008-09-19 22:56:00,0.68855,0.68895,0.68815,0.68815,10200000.0
2008-09-19 22:57:00,0.6881,0.6881,0.6881,0.6881,1200000.0
2008-09-19 22:58:00,0.68805,0.68805,0.6879,0.68805,28800000.0
2008-09-19 22:59:00,0.6879,0.68805,0.6879,0.6879,69800000.0
2008-09-22 00:00:00,0.69,0.6901,0.69,0.69,31400000.0
2008-09-22 00:01:00,0.6899,0.6903,0.6899,0.6903,31400000.0
2008-09-22 00:02:00,0.6901,0.6901,0.6901,0.6901,31400000.0
2008-09-22 00:03:00,0.6897,0.6897,0.6897,0.6897,31400000.0
2008-09-22 00:04:00,0.6898,0.69,0.6897,0.6897,31400000.0
2008-09-22 00:05:00,0.6896,0.6898,0.6896,0.6897,31400000.0
2008-09-22 00:07:00,0.6898,0.6898,0.6894,0.6894,31400000.0
2008-09-22 00:08:00,0.6896,0.6896,0.6896,0.6896,31400000.0
2008-09-22 00:12:00,0.6894,0.6895,0.6894,0.6894,31400000.0
2008-09-22 00:13:00,0.6893,0.6893,0.6893,0.6893,31400000.0
2008-09-22 00:14:00,0.6894,0.6895,0.6892,0.6892,31400000.0
2008-09-22 00:15:00,0.6891,0.6893,0.6889,0.6889,31400000.0
2008-09-22 00:16:00,0.689,0.6891,0.6885,0.6886,31400000.0
2008-09-22 00:17:00,0.6888,0.6888,0.6884,0.6884,31400000.0
2008-09-22 00:18:00,0.6882,0.6884,0.6876,0.6877,31400000.0
2008-09-22 00:19:00,0.6878,0.6882,0.6878,0.6881,31400000.0
2008-09-22 00:20:00,0.688,0.6881,0.688,0.688,31400000.0
2008-09-22 00:21:00,0.6879,0.6879,0.6878,0.6878,31400000.0
2008-09-22 00:22:00,0.6879,0.688,0.6879,0.688,31400000.0
2008-09-22 00:23:00,0.6879,0.6879,0.6874,0.6874,31400000.0
2008-09-22 00:24:00,0.6873,0.6875,0.6863,0.6863,31400000.0
2008-09-22 00:25:00,0.6864,0.6864,0.6855,0.6857,31400000.0
2008-09-22 00:26:00,0.6856,0.6856,0.6843,0.6848,31400000.0
2008-09-22 00:27:00,0.6849,0.6853,0.6841,0.6842,31400000.0
2008-09-22 00:28:00,0.6841,0.6851,0.6841,0.6849,31400000.0
2008-09-22 00:29:00,0.6847,0.6849,0.6846,0.6846,31400000.0
2008-09-22 00:30:00,0.6845,0.6849,0.6845,0.6847,31400000.0
2008-09-22 00:31:00,0.6848,0.685,0.6847,0.6847,31400000.0
2008-09-22 00:32:00,0.6846,0.6847,0.6846,0.6847,31400000.0
2008-09-22 00:33:00,0.6848,0.6849,0.6847,0.6849,31400000.0
2008-09-22 00:34:00,0.685,0.6851,0.685,0.6851,31400000.0
2008-09-22 00:35:00,0.6852,0.6853,0.6852,0.6853,31400000.0
2008-09-22 00:36:00,0.6854,0.6854,0.6852,0.6852,31400000.0
2008-09-22 00:37:00,0.6851,0.6855,0.6851,0.6855,31400000.0
2008-09-22 00:38:00,0.6854,0.6854,0.6851,0.6851,31400000.0
2008-09-22 00:39:00,0.6849,0.6851,0.6847,0.6851,31400000.0
2008-09-22 00:40:00,0.6852,0.686,0.6852,0.6855,31400000.0
2008-09-22 00:41:00,0.6854,0.6855,0.6853,0.6855,31400000.0
2008-09-22 00:43:00,0.6854,0.6854,0.6851,0.6852,31400000.0
2008-09-22 00:44:00,0.685,0.6851,0.6847,0.6847,31400000.0
2008-09-22 00:46:00,0.6846,0.6846,0.6844,0.6844,31400000.0
2008-09-22 00:47:00,0.6841,0.6844,0.6839,0.6839,31400000.0
2008-09-22 00:48:00,0.6842,0.6842,0.6837,0.6837,31400000.0
2008-09-22 00:49:00,0.6835,0.6835,0.683,0.683,31400000.0
2008-09-22 00:50:00,0.6817,0.6822,0.6817,0.6817,31400000.0
2008-09-22 00:51:00,0.6819,0.6825,0.6816,0.682,31400000.0
2008-09-22 00:52:00,0.6819,0.6825,0.6819,0.6824,31400000.0
2008-09-22 00:53:00,0.6825,0.683,0.6825,0.6826,31400000.0
2008-09-22 00:54:00,0.6829,0.6829,0.682,0.6821,31400000.0
2008-09-22 00:55:00,0.6822,0.6825,0.6819,0.6825,31400000.0
2008-09-22 00:56:00,0.6826,0.6826,0.6826,0.6826,31400000.0
2008-09-22 00:57:00,0.6825,0.6828,0.6824,0.6828,31400000.0
2008-09-22 00:58:00,0.6827,0.6828,0.6826,0.6828,31400000.0
2008-09-22 00:59:00,0.6829,0.6831,0.6828,0.6828,31400000.0
2008-09-22 01:00:00,0.6832,0.6832,0.6832,0.6832,31400000.0
2008-09-22 01:01:00,0.6828,0.6829,0.6828,0.6828,31400000.0
2008-09-22 01:02:00,0.6829,0.6829,0.6829,0.6829,31400000.0
2008-09-22 01:03:00,0.683,0.6841,0.683,0.6839,31400000.0
2008-09-22 01:04:00,0.6837,0.6839,0.6837,0.6839,31400000.0
2008-09-22 01:05:00,0.684,0.684,0.6839,0.6839,31400000.0
2008-09-22 01:06:00,0.684,0.684,0.6838,0.6839,31400000.0
2008-09-22 01:07:00,0.6838,0.684,0.6837,0.6837,31400000.0
2008-09-22 01:08:00,0.6846,0.6846,0.6846,0.6846,31400000.0
2008-09-22 01:09:00,0.6844,0.6844,0.6842,0.6842,31400000.0
2008-09-22 01:10:00,0.6841,0.6845,0.6839,0.6839,31400000.0
2008-09-22 01:11:00,0.6838,0.6838,0.6832,0.6833,31400000.0
2008-09-22 01:12:00,0.6832,0.6838,0.6832,0.6838,31400000.0
2008-09-22 01:13:00,0.6837,0.6838,0.6836,0.6838,31400000.0
2008-09-22 01:14:00,0.6841,0.6841,0.6837,0.6837,31400000.0
2008-09-22 01:15:00,0.6839,0.6841,0.6839,0.6841,31400000.0
2008-09-22 01:16:00,0.6843,0.6858,0.6843,0.6857,31400000.0
2008-09-22 01:17:00,0.6845,0.685,0.6838,0.6838,31400000.0
2008-09-22 01:18:00,0.6839,0.6841,0.6833,0.6833,31400000.0
2008-09-22 01:19:00,0.6832,0.6836,0.683,0.6833,31400000.0
2008-09-22 01:20:00,0.6832,0.6836,0.6832,0.6833,31400000.0
2008-09-22 01:21:00,0.6835,0.6836,0.6835,0.6836,31400000.0
2008-09-22 01:22:00,0.6835,0.6835,0.6835,0.6835,31400000.0
2008-09-22 01:23:00,0.6836,0.6837,0.6835,0.6837,31400000.0
2008-09-22 01:24:00,0.6835,0.6839,0.6834,0.6837,31400000.0
2008-09-22 01:25:00,0.6836,0.6844,0.6836,0.6844,31400000.0
2008-09-22 01:26:00,0.6843,0.6847,0.6842,0.6845,31400000.0
2008-09-22 01:27:00,0.6842,0.6842,0.6836,0.6839,31400000.0
2008-09-22 01:28:00,0.6841,0.6843,0.684,0.684,31400000.0
2008-09-22 01:29:00,0.6837,0.6838,0.6837,0.6838,31400000.0
2008-09-22 01:30:00,0.684,0.6844,0.684,0.6844,31400000.0
2008-09-22 01:31:00,0.6841,0.6841,0.6841,0.6841,31400000.0
2008-09-22 01:32:00,0.6839,0.6857,0.6839,0.6844,31400000.0
2008-09-22 01:33:00,0.684,0.6848,0.6836,0.6848,31400000.0
2008-09-22 01:34:00,0.6849,0.6849,0.6848,0.6849,31400000.0
2008-09-22 01:35:00,0.6846,0.6847,0.684,0.6845,31400000.0
2008-09-22 01:36:00,0.684,0.6845,0.684,0.6841,31400000.0
2008-09-22 01:37:00,0.6845,0.6845,0.6843,0.6843,31400000.0
2008-09-22 01:38:00,0.6845,0.6845,0.6843,0.6843,31400000.0
2008-09-22 01:39:00,0.6842,0.6843,0.6842,0.6843,31400000.0
2008-09-22 01:41:00,0.6846,0.6853,0.6846,0.685,31400000.0
2008-09-22 01:43:00,0.6851,0.6851,0.6849,0.6851,31400000.0
2008-09-22 01:44:00,0.685,0.6856,0.685,0.6853,31400000.0
2008-09-22 01:45:00,0.6852,0.6853,0.6852,0.6853,31400000.0
2008-09-22 01:47:00,0.6852,0.6852,0.6852,0.6852,31400000.0
2008-09-22 01:48:00,0.6853,0.6859,0.6852,0.6857,31400000.0
2008-09-22 01:49:00,0.6855,0.6856,0.6855,0.6856,31400000.0
2008-09-22 01:50:00,0.6855,0.686,0.6855,0.686,31400000.0
2008-09-22 01:51:00,0.6858,0.6862,0.6858,0.686,31400000.0
2008-09-22 01:52:00,0.6861,0.6862,0.6861,0.6862,31400000.0
2008-09-22 01:53:00,0.6863,0.6865,0.6858,0.6858,31400000.0
2008-09-22 01:54:00,0.6862,0.6862,0.686,0.6862,31400000.0
2008-09-22 01:55:00,0.6863,0.6863,0.6859,0.6861,31400000.0
2008-09-22 01:56:00,0.686,0.686,0.6859,0.686,31400000.0
2008-09-22 01:57:00,0.6861,0.6861,0.686,0.6861,31400000.0
2008-09-22 01:58:00,0.6862,0.6864,0.6861,0.6863,31400000.0
2008-09-22 01:59:00,0.6864,0.687,0.6864,0.6868,31400000.0
2008-09-22 02:00:00,0.68695,0.68695,0.6867,0.6867,31400000.0
2008-09-22 02:01:00,0.6867,0.68675,0.6867,0.68675,3200000.0
2008-09-22 02:02:00,0.68675,0.6869,0.68675,0.6869,4800000.0
2008-09-22 02:03:00,0.6868,0.6868,0.6865,0.6865,9600000.0
2008-09-22 02:04:00,0.6865,0.6866,0.6865,0.6866,4800000.0
2008-09-22 02:05:00,0.68665,0.68665,0.6861,0.6862,21000000.0
2008-09-22 02:06:00,0.68625,0.6866,0.6861,0.6864,33600000.0
2008-09-22 02:07:00,0.6864,0.6865,0.6863,0.6864,37600000.0
2008-09-22 02:08:00,0.6864,0.6867,0.68625,0.6866,44200000.0
2008-09-22 02:09:00,0.6866,0.68685,0.6866,0.6868,24600000.0
2008-09-22 02:10:00,0.6868,0.6868,0.6867,0.6867,6800000.0
2008-09-22 02:11:00,0.6866,0.6867,0.6866,0.6867,12400000.0
2008-09-22 02:12:00,0.6867,0.6867,0.6864,0.6864,4800000.0
2008-09-22 02:13:00,0.68583,0.6863,0.6857,0.68596,38000000.0
2008-09-22 02:14:00,0.6864,0.6865,0.6864,0.6865,3600000.0
2008-09-22 02:15:00,0.6866,0.6866,0.6866,0.6866,4400000.0
2008-09-22 02:16:00,0.6867,0.68755,0.6867,0.6874,53200000.0
2008-09-22 02:17:00,0.6874,0.6875,0.6873,0.6873,14400000.0
2008-09-22 02:18:00,0.6873,0.6875,0.6872,0.6873,10800000.0
2008-09-22 02:19:00,0.6872,0.6872,0.6872,0.6872,2800000.0
2008-09-22 02:20:00,0.68725,0.6874,0.68725,0.6874,7200000.0
2008-09-22 02:21:00,0.6873,0.6876,0.6873,0.68755,20200000.0
2008-09-22 02:22:00,0.6877,0.688,0.6877,0.688,19900000.0
2008-09-22 02:23:00,0.6881,0.6881,0.68805,0.68805,7600000.0
2008-09-22 02:24:00,0.688,0.688,0.688,0.688,3600000.0
2008-09-22 02:25:00,0.688,0.68815,0.688,0.6881,11100000.0
2008-09-22 02:26:00,0.6881,0.6884,0.6881,0.6884,23500000.0
2008-09-22 02:27:00,0.6884,0.6884,0.6879,0.6879,47700000.0
2008-09-22 02:28:00,0.6881,0.68815,0.6881,0.6881,17200000.0
2008-09-22 02:29:00,0.6881,0.68815,0.6881,0.6881,14000000.0
2008-09-22 02:30:00,0.6881,0.6882,0.6881,0.6881,26400000.0
2008-09-22 02:31:00,0.6881,0.6882,0.6878,0.688,24200000.0
2008-09-22 02:32:00,0.6881,0.68815,0.6878,0.68815,12800000.0
2008-09-22 02:33:00,0.6881,0.68815,0.6881,0.68815,4800000.0
2008-09-22 02:34:00,0.6881,0.68815,0.6876,0.68795,23000000.0
2008-09-22 02:35:00,0.68815,0.68815,0.6876,0.6876,8800000.0
2008-09-22 02:36:00,0.6878,0.68795,0.68775,0.68775,4600000.0
2008-09-22 02:37:00,0.6877,0.6877,0.6877,0.6877,3600000.0
2008-09-22 02:38:00,0.6877,0.6877,0.6877,0.6877,14400000.0
2008-09-22 02:39:00,0.6877,0.6877,0.6871,0.68725,19200000.0
2008-09-22 02:40:00,0.6873,0.68765,0.68725,0.68765,32400000.0
2008-09-22 02:41:00,0.6877,0.6877,0.6876,0.6876,6400000.0
2008-09-22 02:42:00,0.6876,0.6876,0.6876,0.6876,1600000.0
2008-09-22 02:43:00,0.6877,0.6877,0.6877,0.6877,1200000.0
2008-09-22 02:44:00,0.6877,0.6879,0.6877,0.6879,13300000.0
2008-09-22 02:45:00,0.6877,0.6881,0.6877,0.68805,20300000.0
2008-09-22 02:46:00,0.688,0.6881,0.688,0.6881,4900000.0
2008-09-22 02:47:00,0.68805,0.6883,0.68805,0.6883,39600000.0
2008-09-22 02:48:00,0.6884,0.6888,0.68835,0.6888,64700000.0
2008-09-22 02:49:00,0.6888,0.6888,0.6887,0.6888,47900000.0
2008-09-22 02:50:00,0.6888,0.6888,0.68825,0.6885,34200000.0
2008-09-22 02:51:00,0.68855,0.6888,0.6885,0.6887,55600000.0
2008-09-22 02:52:00,0.6887,0.6889,0.68865,0.6887,23900000.0
2008-09-22 02:53:00,0.6887,0.6887,0.6886,0.6886,12500000.0
2008-09-22 02:54:00,0.6885,0.6885,0.6881,0.6881,50800000.0
2008-09-22 02:55:00,0.6881,0.6885,0.68795,0.6885,38800000.0
2008-09-22 02:56:00,0.6884,0.6884,0.6881,0.6883,47000000.0
2008-09-22 02:57:00,0.6883,0.6883,0.68815,0.6882,10300000.0
2008-09-22 02:58:00,0.68815,0.68815,0.688,0.688,19300000.0
2008-09-22 02:59:00,0.6879,0.6879,0.68765,0.6877,37100000.0
2008-09-22 03:00:00,0.6877,0.6877,0.68725,0.68745,38200000.0
2008-09-22 03:01:00,0.6876,0.68785,0.6876,0.6876,33600000.0
2008-09-22 03:02:00,0.6876,0.6878,0.6875,0.6877,33100000.0
2008-09-22 03:03:00,0.6877,0.6877,0.6876,0.6876,12000000.0
2008-09-22 03:04:00,0.6876,0.6876,0.6874,0.6874,22200000.0
2008-09-22 03:05:00,0.6874,0.6884,0.6874,0.6884,32900000.0
2008-09-22 03:06:00,0.6885,0.6885,0.6885,0.6885,4300000.0
2008-09-22 03:07:00,0.6885,0.6885,0.6884,0.6884,10400000.0
2008-09-22 03:08:00,0.6882,0.68835,0.6882,0.6883,7700000.0
2008-09-22 03:09:00,0.6884,0.6891,0.6882,0.6886,73800000.0
2008-09-22 03:10:00,0.6886,0.6886,0.6872,0.68755,45200000.0
2008-09-22 03:11:00,0.68765,0.6877,0.6872,0.6876,66300000.0
2008-09-22 03:12:00,0.6876,0.6876,0.687,0.68715,43100000.0
2008-09-22 03:13:00,0.68725,0.6875,0.6871,0.6871,51800000.0
2008-09-22 03:14:00,0.6871,0.6871,0.6869,0.6871,141200000.0
2008-09-22 03:15:00,0.6871,0.6871,0.6871,0.6871,25200000.0
2008-09-22 03:16:00,0.6871,0.6877,0.6871,0.68755,49300000.0
2008-09-22 03:17:00,0.6875,0.6875,0.6875,0.6875,6200000.0
2008-09-22 03:18:00,0.6875,0.6875,0.6875,0.6875,3700000.0
2008-09-22 03:19:00,0.6874,0.6874,0.6867,0.687,21800000.0
2008-09-22 03:20:00,0.687,0.6874,0.68695,0.6874,26500000.0
2008-09-22 03:21:00,0.68695,0.68695,0.6865,0.68665,47900000.0
2008-09-22 03:22:00,0.6867,0.68685,0.68655,0.6866,23100000.0
2008-09-22 03:23:00,0.6866,0.6866,0.6865,0.6865,6400000.0
2008-09-22 03:24:00,0.6865,0.68665,0.6865,0.6865,35700000.0
2008-09-22 03:25:00,0.6865,0.6868,0.6864,0.6864,46600000.0
2008-09-22 03:26:00,0.6864,0.6864,0.68565,0.68565,21400000.0
2008-09-22 03:27:00,0.68575,0.6862,0.68575,0.6862,19700000.0
2008-09-22 03:28:00,0.6863,0.6865,0.68545,0.686,87300000.0
2008-09-22 03:29:00,0.686,0.6863,0.686,0.6861,37600000.0
2008-09-22 03:30:00,0.68605,0.6863,0.686,0.6863,27800000.0
2008-09-22 03:31:00,0.68635,0.6866,0.68635,0.6865,18800000.0
2008-09-22 03:32:00,0.6865,0.6871,0.68615,0.6871,49000000.0
2008-09-22 03:33:00,0.6872,0.68735,0.6871,0.6872,19200000.0
2008-09-22 03:34:00,0.6873,0.68745,0.6873,0.68745,20400000.0
2008-09-22 03:35:00,0.68745,0.68805,0.68715,0.68715,39300000.0
2008-09-22 03:36:00,0.68735,0.6874,0.6872,0.6873,25300000.0
2008-09-22 03:37:00,0.68725,0.68725,0.68655,0.6869,65600000.0
2008-09-22 03:38:00,0.68715,0.68715,0.68705,0.68705,12000000.0
2008-09-22 03:39:00,0.687,0.68705,0.687,0.687,7200000.0
2008-09-22 03:40:00,0.6871,0.6871,0.68705,0.6871,12800000.0
2008-09-22 03:41:00,0.6871,0.68755,0.68685,0.6875,53500000.0
2008-09-22 03:42:00,0.6875,0.6875,0.68695,0.6873,10700000.0
2008-09-22 03:43:00,0.6875,0.6876,0.6873,0.6873,7600000.0
2008-09-22 03:44:00,0.68745,0.6875,0.68745,0.6875,3600000.0
2008-09-22 03:45:00,0.6875,0.68825,0.6875,0.68755,19800000.0
2008-09-22 03:46:00,0.68745,0.68765,0.68745,0.68755,31300000.0
2008-09-22 03:47:00,0.68765,0.6879,0.68765,0.6879,15800000.0
2008-09-22 03:48:00,0.688,0.688,0.688,0.688,2400000.0
2008-09-22 03:49:00,0.688,0.688,0.688,0.688,2800000.0
2008-09-22 03:50:00,0.688,0.68805,0.688,0.68805,10000000.0
2008-09-22 03:51:00,0.688,0.688,0.6879,0.6879,12800000.0
2008-09-22 03:52:00,0.6879,0.6879,0.6877,0.6877,5800000.0
2008-09-22 03:53:00,0.6877,0.6877,0.6877,0.6877,6000000.0
2008-09-22 03:54:00,0.6876,0.6876,0.6876,0.6876,3600000.0
2008-09-22 03:55:00,0.68705,0.6873,0.68705,0.6873,32900000.0
2008-09-22 03:56:00,0.6873,0.6873,0.6872,0.6872,6000000.0
2008-09-22 03:57:00,0.6872,0.6873,0.6872,0.68725,23600000.0
2008-09-22 03:58:00,0.6872,0.6872,0.6872,0.6872,1200000.0
2008-09-22 03:59:00,0.68715,0.68715,0.68715,0.68715,3200000.0
2008-09-22 04:00:00,0.68674,0.68738,0.68674,0.68711,12800000.0
2008-09-22 04:01:00,0.68715,0.68715,0.68715,0.68715,1600000.0
2008-09-22 04:02:00,0.6872,0.6873,0.6872,0.6873,7600000.0
2008-09-22 04:03:00,0.6873,0.68855,0.68725,0.68855,28800000.0
2008-09-22 04:04:00,0.68835,0.6885,0.68765,0.6878,27200000.0
2008-09-22 04:05:00,0.6878,0.6882,0.6878,0.6882,16800000.0
2008-09-22 04:06:00,0.6882,0.68865,0.6881,0.6881,31400000.0
2008-09-22 04:07:00,0.68795,0.68855,0.68795,0.68855,66400000.0
2008-09-22 04:08:00,0.68855,0.6886,0.6884,0.6884,27000000.0
2008-09-22 04:09:00,0.6885,0.6885,0.6883,0.6884,14800000.0
2008-09-22 04:10:00,0.68812,0.68839,0.68751,0.68791,68600000.0
2008-09-22 04:11:00,0.6883,0.6883,0.6883,0.6883,1200000.0
2008-09-22 04:12:00,0.6882,0.6882,0.6876,0.6877,55000000.0
2008-09-22 04:13:00,0.68765,0.6878,0.68755,0.68775,37500000.0
2008-09-22 04:14:00,0.68775,0.6878,0.68775,0.6878,2200000.0
2008-09-22 04:15:00,0.68785,0.68795,0.68715,0.68745,43600000.0
2008-09-22 04:16:00,0.68745,0.6875,0.68745,0.68745,17400000.0
2008-09-22 04:17:00,0.68745,0.6875,0.68745,0.6875,6700000.0
2008-09-22 04:18:00,0.68712,0.68732,0.68703,0.68723,48300000.0
2008-09-22 04:19:00,0.6875,0.6875,0.6874,0.6875,17400000.0
2008-09-22 04:20:00,0.6874,0.6875,0.6874,0.6875,12400000.0
2008-09-22 04:21:00,0.6875,0.6875,0.6875,0.6875,1200000.0
2008-09-22 04:22:00,0.6875,0.6877,0.6875,0.6877,12800000.0
2008-09-22 04:23:00,0.68775,0.68775,0.68775,0.68775,1600000.0
2008-09-22 04:24:00,0.6878,0.6878,0.6878,0.6878,4400000.0
2008-09-22 04:25:00,0.6879,0.6879,0.68785,0.6879,13600000.0
2008-09-22 04:26:00,0.6879,0.6884,0.68785,0.688,29200000.0
2008-09-22 04:27:00,0.6881,0.6881,0.6881,0.6881,4400000.0
2008-09-22 04:28:00,0.68805,0.68805,0.688,0.688,10400000.0
2008-09-22 04:29:00,0.68749,0.68766,0.68741,0.68764,26200000.0
2008-09-22 04:30:00,0.68785,0.6879,0.68785,0.68785,6400000.0
2008-09-22 04:31:00,0.68746,0.68784,0.68722,0.68774,47900000.0
2008-09-22 04:32:00,0.6878,0.6878,0.6878,0.6878,1200000.0
2008-09-22 04:33:00,0.68785,0.68785,0.6874,0.6875,19600000.0
2008-09-22 04:34:00,0.68755,0.6876,0.68755,0.6876,8000000.0
2008-09-22 04:35:00,0.68725,0.68735,0.68725,0.68725,12000000.0
2008-09-22 04:36:00,0.68725,0.6876,0.6871,0.6874,67300000.0
2008-09-22 04:37:00,0.6874,0.6874,0.6872,0.68735,45500000.0
2008-09-22 04:38:00,0.6874,0.6876,0.6874,0.6876,26200000.0
2008-09-22 04:39:00,0.6876,0.6877,0.6876,0.6877,13200000.0
2008-09-22 04:40:00,0.6877,0.6878,0.6877,0.6878,15600000.0
2008-09-22 04:41:00,0.6877,0.6877,0.6877,0.6877,4000000.0
2008-09-22 04:42:00,0.6877,0.6879,0.6875,0.6877,21200000.0
2008-09-22 04:43:00,0.6876,0.6879,0.6875,0.6875,35000000.0
2008-09-22 04:44:00,0.6875,0.6878,0.6875,0.6878,14400000.0
2008-09-22 04:45:00,0.68725,0.6873,0.68712,0.68725,10600000.0
2008-09-22 04:46:00,0.68722,0.68764,0.687,0.68764,21000000.0
2008-09-22 04:47:00,0.6873,0.68757,0.68725,0.68725,15000000.0
2008-09-22 04:48:00,0.6879,0.6879,0.6877,0.6877,13200000.0
2008-09-22 04:49:00,0.6877,0.6879,0.6877,0.6879,6400000.0
2008-09-22 04:50:00,0.688,0.688,0.6876,0.6876,17800000.0
2008-09-22 04:51:00,0.6877,0.6877,0.6875,0.6875,8000000.0
2008-09-22 04:52:00,0.68719,0.68739,0.68711,0.68739,45700000.0
2008-09-22 04:53:00,0.6875,0.6875,0.6875,0.6875,11600000.0
2008-09-22 04:54:00,0.6875,0.6875,0.6875,0.6875,1200000.0
2008-09-22 04:55:00,0.6875,0.6876,0.6875,0.6876,8400000.0
2008-09-22 04:56:00,0.6876,0.6876,0.6876,0.6876,4400000.0
2008-09-22 04:57:00,0.6875,0.6875,0.6875,0.6875,5600000.0
2008-09-22 04:58:00,0.6875,0.6875,0.6875,0.6875,4400000.0
2008-09-22 04:59:00,0.6875,0.6875,0.6875,0.6875,2800000.0
2008-09-22 05:00:00,0.68715,0.68729,0.68704,0.68729,18400000.0
2008-09-22 05:01:00,0.68755,0.6876,0.6875,0.68755,8400000.0
2008-09-22 05:02:00,0.6875,0.6876,0.6875,0.6876,10000000.0
2008-09-22 05:03:00,0.68734,0.68744,0.68708,0.68719,48100000.0
2008-09-22 05:04:00,0.68727,0.68739,0.68712,0.68712,16900000.0
2008-09-22 05:05:00,0.68717,0.68743,0.68717,0.68728,51600000.0
2008-09-22 05:06:00,0.68765,0.6878,0.68765,0.6878,5800000.0
2008-09-22 05:07:00,0.68752,0.68762,0.6871,0.68734,56400000.0
2008-09-22 05:08:00,0.6879,0.688,0.6877,0.6878,12600000.0
2008-09-22 05:09:00,0.6878,0.6878,0.6878,0.6878,3600000.0
2008-09-22 05:10:00,0.68805,0.68805,0.68775,0.6878,19100000.0
2008-09-22 05:11:00,0.6879,0.6879,0.6879,0.6879,8500000.0
2008-09-22 05:12:00,0.68795,0.6883,0.6879,0.6883,23000000.0
2008-09-22 05:13:00,0.6883,0.6886,0.6883,0.6885,24600000.0
2008-09-22 05:14:00,0.6886,0.6886,0.6885,0.6886,12600000.0
2008-09-22 05:15:00,0.6886,0.68895,0.688,0.6882,22800000.0
2008-09-22 05:16:00,0.68835,0.6887,0.6883,0.6887,30100000.0
2008-09-22 05:17:00,0.68865,0.68865,0.6885,0.68855,9400000.0
2008-09-22 05:18:00,0.68845,0.68845,0.68845,0.68845,2400000.0
2008-09-22 05:19:00,0.68825,0.6884,0.68805,0.6881,69400000.0
2008-09-22 05:20:00,0.68825,0.68825,0.688,0.6881,31000000.0
2008-09-22 05:21:00,0.68825,0.68875,0.688,0.6885,44100000.0
2008-09-22 05:22:00,0.6887,0.6889,0.6881,0.68815,35200000.0
2008-09-22 05:23:00,0.6881,0.68815,0.6881,0.68815,24000000.0
2008-09-22 05:24:00,0.6881,0.6881,0.6881,0.6881,8400000.0
2008-09-22 05:25:00,0.6881,0.6881,0.6881,0.6881,50400000.0
2008-09-22 05:26:00,0.68771,0.68771,0.6875,0.68757,12200000.0
2008-09-22 05:27:00,0.68825,0.68825,0.6881,0.6881,43000000.0
2008-09-22 05:28:00,0.6881,0.6881,0.6881,0.6881,8400000.0
2008-09-22 05:29:00,0.68758,0.68779,0.68746,0.68753,24100000.0
2008-09-22 05:30:00,0.6881,0.6881,0.6881,0.6881,33600000.0
2008-09-22 05:31:00,0.6881,0.68875,0.6881,0.68875,34900000.0
2008-09-22 05:32:00,0.6889,0.6889,0.68845,0.68855,20100000.0
2008-09-22 05:33:00,0.68865,0.68865,0.6884,0.6884,44200000.0
2008-09-22 05:34:00,0.6884,0.6884,0.688,0.6883,11800000.0
2008-09-22 05:35:00,0.6883,0.6885,0.6883,0.6884,19200000.0
2008-09-22 05:36:00,0.68805,0.68835,0.68805,0.68835,8300000.0
2008-09-22 05:37:00,0.6884,0.6885,0.6881,0.6884,49300000.0
2008-09-22 05:38:00,0.6884,0.6885,0.688,0.6881,13400000.0
2008-09-22 05:39:00,0.6881,0.6883,0.6881,0.6882,73800000.0
2008-09-22 05:40:00,0.6882,0.6882,0.6882,0.6882,8000000.0
2008-09-22 05:41:00,0.6882,0.6882,0.6881,0.6881,6400000.0
2008-09-22 05:42:00,0.6881,0.6881,0.6881,0.6881,3000000.0
2008-09-22 05:43:00,0.6881,0.6881,0.6881,0.6881,8000000.0
2008-09-22 05:44:00,0.6881,0.6881,0.6877,0.68805,14700000.0
2008-09-22 05:45:00,0.6879,0.6879,0.6879,0.6879,1300000.0
2008-09-22 05:46:00,0.6879,0.6879,0.6879,0.6879,2500000.0
2008-09-22 05:47:00,0.6879,0.6879,0.6879,0.6879,1200000.0
2008-09-22 05:48:00,0.6879,0.6881,0.6879,0.6881,4700000.0
2008-09-22 05:49:00,0.688,0.688,0.688,0.688,1200000.0
2008-09-22 05:50:00,0.6879,0.6882,0.6878,0.68795,41800000.0
2008-09-22 05:51:00,0.68795,0.688,0.6877,0.68775,20800000.0
2008-09-22 05:52:00,0.68785,0.68785,0.68785,0.68785,4800000.0
2008-09-22 05:53:00,0.68785,0.68785,0.687,0.6871,23100000.0
2008-09-22 05:54:00,0.6873,0.6878,0.6873,0.6876,54500000.0
2008-09-22 05:55:00,0.6876,0.6877,0.68755,0.6876,15300000.0
2008-09-22 05:56:00,0.6876,0.68765,0.6876,0.68765,4800000.0
2008-09-22 05:57:00,0.68765,0.68775,0.68765,0.68765,16400000.0
2008-09-22 05:58:00,0.6876,0.6876,0.6876,0.6876,8000000.0
2008-09-22 05:59:00,0.68765,0.68765,0.68755,0.68755,14400000.0
2008-09-22 06:00:00,0.68755,0.6876,0.68755,0.6876,9400000.0
2008-09-22 06:01:00,0.6876,0.6877,0.6875,0.68755,26400000.0
2008-09-22 06:02:00,0.68755,0.68755,0.6874,0.68745,17600000.0
2008-09-22 06:03:00,0.68745,0.68745,0.68695,0.68695,13000000.0
2008-09-22 06:04:00,0.68705,0.6871,0.68705,0.6871,19300000.0
2008-09-22 06:05:00,0.68715,0.6873,0.687,0.687,22800000.0
2008-09-22 06:06:00,0.687,0.6872,0.687,0.6872,19200000.0
2008-09-22 06:07:00,0.6872,0.68725,0.68715,0.68725,16000000.0
2008-09-22 06:08:00,0.68725,0.6875,0.68725,0.6875,30500000.0
2008-09-22 06:09:00,0.6875,0.6876,0.6873,0.6873,38500000.0
2008-09-22 06:10:00,0.6873,0.6873,0.6872,0.6872,14000000.0
2008-09-22 06:11:00,0.6872,0.6873,0.6872,0.6873,16000000.0
2008-09-22 06:12:00,0.68725,0.68725,0.6872,0.6872,6400000.0
2008-09-22 06:13:00,0.6872,0.6872,0.6872,0.6872,1600000.0
2008-09-22 06:14:00,0.6872,0.6874,0.6872,0.6874,26800000.0
2008-09-22 06:15:00,0.68725,0.68725,0.6871,0.6871,65800000.0
2008-09-22 06:16:00,0.68715,0.68715,0.68715,0.68715,6500000.0
2008-09-22 06:17:00,0.6871,0.6871,0.687,0.6871,9900000.0
2008-09-22 06:18:00,0.6868,0.68694,0.68644,0.68694,53600000.0
2008-09-22 06:19:00,0.6871,0.6871,0.6871,0.6871,7200000.0
2008-09-22 06:20:00,0.68685,0.68709,0.68685,0.68699,32400000.0
2008-09-22 06:21:00,0.6871,0.6871,0.6871,0.6871,4400000.0
2008-09-22 06:22:00,0.6872,0.6872,0.6872,0.6872,1600000.0
2008-09-22 06:23:00,0.68725,0.68725,0.68725,0.68725,1600000.0
2008-09-22 06:24:00,0.68719,0.68722,0.68685,0.68698,29200000.0
2008-09-22 06:25:00,0.6873,0.68775,0.68725,0.68775,54100000.0
2008-09-22 06:26:00,0.68785,0.68795,0.6875,0.68765,85600000.0
2008-09-22 06:27:00,0.6878,0.6878,0.6878,0.6878,8500000.0
2008-09-22 06:28:00,0.6878,0.6878,0.6877,0.6877,2900000.0
2008-09-22 06:29:00,0.68775,0.6879,0.6877,0.6878,49200000.0
2008-09-22 06:30:00,0.6878,0.6879,0.68775,0.6879,22400000.0
2008-09-22 06:31:00,0.68769,0.68769,0.68732,0.68752,21100000.0
2008-09-22 06:32:00,0.6879,0.688,0.68775,0.68775,14300000.0
2008-09-22 06:33:00,0.6877,0.6877,0.6877,0.6877,58800000.0
2008-09-22 06:34:00,0.6877,0.6877,0.6877,0.6877,8400000.0
2008-09-22 06:35:00,0.6877,0.6879,0.6877,0.6879,62000000.0
2008-09-22 06:36:00,0.6879,0.6879,0.6878,0.6879,13400000.0
2008-09-22 06:37:00,0.688,0.688,0.688,0.688,6800000.0
2008-09-22 06:38:00,0.688,0.6881,0.688,0.688,12400000.0
2008-09-22 06:39:00,0.68765,0.68784,0.68757,0.68777,18300000.0
2008-09-22 06:40:00,0.688,0.688,0.68795,0.68795,2800000.0
2008-09-22 06:41:00,0.688,0.688,0.688,0.688,1200000.0
2008-09-22 06:42:00,0.68759,0.68785,0.68721,0.68785,40300000.0
2008-09-22 06:43:00,0.688,0.688,0.6879,0.688,6400000.0
2008-09-22 06:44:00,0.688,0.6881,0.688,0.688,9200000.0
2008-09-22 06:45:00,0.6881,0.6883,0.6881,0.6883,15600000.0
2008-09-22 06:46:00,0.6883,0.6884,0.6879,0.6879,31300000.0
2008-09-22 06:47:00,0.6878,0.6878,0.6876,0.6876,52800000.0
2008-09-22 06:48:00,0.6876,0.6876,0.6876,0.6876,52800000.0
2008-09-22 06:49:00,0.6876,0.6876,0.68705,0.6872,20400000.0
2008-09-22 06:50:00,0.6872,0.6872,0.6872,0.6872,1200000.0
2008-09-22 06:51:00,0.6872,0.6872,0.687,0.687,13200000.0
2008-09-22 06:52:00,0.687,0.68715,0.687,0.68715,18000000.0
2008-09-22 06:53:00,0.687,0.68725,0.687,0.68715,25200000.0
2008-09-22 06:54:00,0.6871,0.6871,0.68705,0.68705,14400000.0
2008-09-22 06:55:00,0.687,0.687,0.6866,0.68665,27600000.0
2008-09-22 06:56:00,0.68665,0.68665,0.68645,0.68645,25200000.0
2008-09-22 06:57:00,0.68665,0.68665,0.68625,0.68625,20400000.0
2008-09-22 06:58:00,0.6862,0.6862,0.6855,0.6858,44400000.0
2008-09-22 06:59:00,0.6858,0.6859,0.6855,0.6856,22400000.0
2008-09-22 07:00:00,0.6857,0.68615,0.6857,0.68605,14200000.0
2008-09-22 07:01:00,0.68585,0.6861,0.6858,0.6858,17900000.0
2008-09-22 07:02:00,0.6858,0.6858,0.6852,0.6852,28800000.0
2008-09-22 07:03:00,0.6853,0.6856,0.6853,0.6856,9600000.0
2008-09-22 07:04:00,0.6856,0.686,0.6856,0.6857,19000000.0
2008-09-22 07:05:00,0.6856,0.68585,0.6856,0.68585,20000000.0
2008-09-22 07:06:00,0.68605,0.6862,0.686,0.686,28800000.0
2008-09-22 07:07:00,0.686,0.6863,0.686,0.6861,22600000.0
2008-09-22 07:08:00,0.6861,0.6861,0.686,0.686,16000000.0
2008-09-22 07:09:00,0.68605,0.6863,0.68605,0.6862,18000000.0
2008-09-22 07:10:00,0.6863,0.6863,0.68605,0.6863,9600000.0
2008-09-22 07:11:00,0.6863,0.6863,0.686,0.6861,23900000.0
2008-09-22 07:12:00,0.6862,0.6862,0.6861,0.6861,15600000.0
2008-09-22 07:13:00,0.68615,0.6864,0.6861,0.6861,16800000.0
2008-09-22 07:14:00,0.6863,0.6866,0.6863,0.6865,52000000.0
2008-09-22 07:15:00,0.6865,0.6867,0.6862,0.6862,28000000.0
2008-09-22 07:16:00,0.68625,0.6865,0.68605,0.6862,107800000.0
2008-09-22 07:17:00,0.68625,0.6865,0.68605,0.68605,32900000.0
2008-09-22 07:18:00,0.68605,0.68605,0.686,0.686,11000000.0
2008-09-22 07:19:00,0.686,0.686,0.686,0.686,5600000.0
2008-09-22 07:20:00,0.686,0.686,0.686,0.686,5600000.0
2008-09-22 07:21:00,0.686,0.686,0.6858,0.6858,29900000.0
2008-09-22 07:22:00,0.6858,0.6859,0.6854,0.6854,85600000.0
2008-09-22 07:23:00,0.6854,0.6854,0.6854,0.6854,60000000.0
2008-09-22 07:24:00,0.68508,0.68547,0.68494,0.68496,13200000.0
2008-09-22 07:25:00,0.6854,0.6854,0.68475,0.68475,39600000.0
2008-09-22 07:26:00,0.6849,0.6851,0.6849,0.68505,20800000.0
2008-09-22 07:27:00,0.68505,0.68515,0.6848,0.6851,42000000.0
2008-09-22 07:28:00,0.68475,0.6851,0.68475,0.6851,16200000.0
2008-09-22 07:29:00,0.6851,0.6851,0.68505,0.68505,29600000.0
2008-09-22 07:30:00,0.68505,0.68505,0.6847,0.68505,91200000.0
2008-09-22 07:31:00,0.68515,0.6854,0.685,0.685,91600000.0
2008-09-22 07:32:00,0.68459,0.68504,0.68446,0.68504,10900000.0
2008-09-22 07:33:00,0.685,0.685,0.685,0.685,54000000.0
2008-09-22 07:34:00,0.685,0.6852,0.685,0.6852,33600000.0
2008-09-22 07:35:00,0.685,0.68525,0.685,0.68525,18400000.0
2008-09-22 07:36:00,0.68535,0.6856,0.6853,0.6856,23200000.0
2008-09-22 07:37:00,0.6854,0.6854,0.6851,0.68515,31600000.0
2008-09-22 07:38:00,0.68515,0.6854,0.68515,0.68525,30000000.0
2008-09-22 07:39:00,0.6852,0.6853,0.6852,0.68525,16800000.0
2008-09-22 07:40:00,0.6852,0.68565,0.6852,0.6855,15200000.0
2008-09-22 07:41:00,0.68565,0.68565,0.68565,0.68565,2400000.0
2008-09-22 07:42:00,0.68555,0.68565,0.68555,0.68565,5600000.0
2008-09-22 07:43:00,0.6857,0.68605,0.6857,0.68605,26000000.0
2008-09-22 07:44:00,0.68635,0.68655,0.68635,0.68635,18000000.0
2008-09-22 07:45:00,0.6862,0.6862,0.6861,0.6861,8800000.0
2008-09-22 07:46:00,0.6861,0.6861,0.686,0.686,10400000.0
2008-09-22 07:47:00,0.686,0.6861,0.686,0.6861,8000000.0
2008-09-22 07:48:00,0.68615,0.68615,0.68615,0.68615,1600000.0
2008-09-22 07:49:00,0.686,0.686,0.6858,0.6859,13400000.0
2008-09-22 07:50:00,0.6859,0.6861,0.6859,0.6861,7200000.0
2008-09-22 07:51:00,0.686,0.6863,0.686,0.6861,24000000.0
2008-09-22 07:52:00,0.686,0.6861,0.686,0.686,13600000.0
2008-09-22 07:53:00,0.686,0.6864,0.6859,0.6863,52800000.0
2008-09-22 07:54:00,0.6863,0.6863,0.686,0.6862,30000000.0
2008-09-22 07:55:00,0.6862,0.6863,0.68605,0.68605,22300000.0
2008-09-22 07:56:00,0.68605,0.68615,0.68595,0.68595,15800000.0
2008-09-22 07:57:00,0.68585,0.68585,0.68565,0.68565,6800000.0
2008-09-22 07:58:00,0.68565,0.6858,0.6856,0.6856,28500000.0
2008-09-22 07:59:00,0.68565,0.6859,0.6851,0.6855,81300000.0
2008-09-22 08:00:00,0.6853,0.68565,0.6853,0.6854,83600000.0
2008-09-22 08:01:00,0.68535,0.6855,0.68535,0.6855,14400000.0
2008-09-22 08:02:00,0.6856,0.6856,0.6855,0.6855,27100000.0
2008-09-22 08:03:00,0.68545,0.68545,0.6853,0.68535,25600000.0
2008-09-22 08:04:00,0.6854,0.68545,0.6853,0.6853,20800000.0
2008-09-22 08:05:00,0.68545,0.6855,0.68535,0.68535,9800000.0
2008-09-22 08:06:00,0.6853,0.68535,0.6853,0.6853,80400000.0
2008-09-22 08:07:00,0.6853,0.6853,0.68425,0.6844,72000000.0
2008-09-22 08:08:00,0.6844,0.68485,0.6844,0.6848,32500000.0
2008-09-22 08:09:00,0.6849,0.6849,0.6845,0.68455,75300000.0
2008-09-22 08:10:00,0.6847,0.6848,0.68455,0.6847,56100000.0
2008-09-22 08:11:00,0.6847,0.6847,0.684,0.68445,72700000.0
2008-09-22 08:12:00,0.68445,0.68465,0.6844,0.68445,55400000.0
2008-09-22 08:13:00,0.68445,0.6846,0.6843,0.6846,80500000.0
2008-09-22 08:14:00,0.6846,0.6846,0.68455,0.68455,9600000.0
2008-09-22 08:15:00,0.68455,0.6848,0.68455,0.6848,36400000.0
2008-09-22 08:16:00,0.6848,0.685,0.6848,0.68485,40000000.0
2008-09-22 08:17:00,0.6848,0.6848,0.684,0.68425,18500000.0
2008-09-22 08:18:00,0.6843,0.68435,0.68425,0.68435,6000000.0
2008-09-22 08:19:00,0.6843,0.6847,0.68425,0.6845,80400000.0
2008-09-22 08:20:00,0.6845,0.68465,0.6844,0.6846,48000000.0
2008-09-22 08:21:00,0.68455,0.6846,0.6845,0.68455,32800000.0
2008-09-22 08:22:00,0.68455,0.68475,0.6844,0.6844,63400000.0
2008-09-22 08:23:00,0.6844,0.6844,0.6844,0.6844,19400000.0
2008-09-22 08:24:00,0.6844,0.68445,0.68375,0.68375,44600000.0
2008-09-22 08:25:00,0.6839,0.684,0.6837,0.6837,192800000.0
2008-09-22 08:26:00,0.6837,0.684,0.6834,0.6834,129000000.0
2008-09-22 08:27:00,0.6835,0.6839,0.68335,0.6836,86000000.0
2008-09-22 08:28:00,0.6836,0.6839,0.6836,0.6837,30600000.0
2008-09-22 08:29:00,0.6837,0.6838,0.68365,0.6838,47600000.0
2008-09-22 08:30:00,0.6838,0.6841,0.6837,0.6837,49000000.0
2008-09-22 08:31:00,0.68375,0.68415,0.6836,0.68405,60900000.0
2008-09-22 08:32:00,0.684,0.684,0.68395,0.68395,23000000.0
2008-09-22 08:33:00,0.68395,0.684,0.68395,0.684,17700000.0
2008-09-22 08:34:00,0.68405,0.68405,0.684,0.68405,13100000.0
2008-09-22 08:35:00,0.68415,0.6842,0.6841,0.6842,17900000.0
2008-09-22 08:36:00,0.6842,0.6844,0.6842,0.6844,19000000.0
2008-09-22 08:37:00,0.6844,0.6844,0.6844,0.6844,1200000.0
2008-09-22 08:38:00,0.6844,0.68515,0.6844,0.68505,61700000.0
2008-09-22 08:39:00,0.6852,0.6855,0.6852,0.68525,24900000.0
2008-09-22 08:40:00,0.68525,0.6855,0.6852,0.6852,79100000.0
2008-09-22 08:41:00,0.6852,0.6852,0.6852,0.6852,94100000.0
2008-09-22 08:42:00,0.6852,0.68545,0.6852,0.68535,59900000.0
2008-09-22 08:43:00,0.68545,0.68565,0.68515,0.6852,47200000.0
2008-09-22 08:44:00,0.68515,0.6854,0.685,0.685,172199999.0
2008-09-22 08:45:00,0.685,0.685,0.685,0.685,251200002.0
2008-09-22 08:46:00,0.685,0.6853,0.6849,0.6851,301000001.0
2008-09-22 08:47:00,0.6851,0.6851,0.6845,0.6846,80700000.0
2008-09-22 08:48:00,0.6846,0.68535,0.6846,0.68525,148000000.0
2008-09-22 08:49:00,0.68525,0.6856,0.6852,0.6853,52300000.0
2008-09-22 08:50:00,0.68545,0.6858,0.6853,0.68575,63000000.0
2008-09-22 08:51:00,0.68575,0.68615,0.6857,0.68605,37300000.0
2008-09-22 08:52:00,0.68605,0.6866,0.68605,0.6863,113900000.0
2008-09-22 08:53:00,0.6863,0.68635,0.6862,0.6863,347200000.0
2008-09-22 08:54:00,0.6863,0.68635,0.6863,0.6863,384300000.0
2008-09-22 08:55:00,0.6863,0.68645,0.6863,0.6863,239200000.0
2008-09-22 08:56:00,0.6863,0.6863,0.6863,0.6863,228000000.0
2008-09-22 08:57:00,0.6863,0.68645,0.6863,0.6863,215100000.0
2008-09-22 08:58:00,0.6863,0.68645,0.6863,0.68645,334500000.0
2008-09-22 08:59:00,0.68645,0.6877,0.68645,0.6876,175500000.0
2008-09-22 09:00:00,0.68785,0.68835,0.68755,0.6881,255300000.0
2008-09-22 09:01:00,0.6882,0.6882,0.688,0.68805,55400000.0
2008-09-22 09:02:00,0.68805,0.6883,0.68775,0.68815,118600000.0
2008-09-22 09:03:00,0.6882,0.6882,0.6873,0.6873,117400000.0
2008-09-22 09:04:00,0.68715,0.68765,0.68715,0.6873,211000000.0
2008-09-22 09:05:00,0.6873,0.6873,0.6873,0.6873,101100000.0
2008-09-22 09:06:00,0.6873,0.6874,0.6873,0.6873,50000000.0
2008-09-22 09:07:00,0.6873,0.6873,0.6873,0.6873,21800000.0
2008-09-22 09:08:00,0.6874,0.68755,0.6874,0.68745,27900000.0
2008-09-22 09:09:00,0.68745,0.68745,0.6871,0.6871,124000000.0
2008-09-22 09:10:00,0.6871,0.6871,0.6871,0.6871,79200000.0
2008-09-22 09:11:00,0.6871,0.6871,0.6865,0.6867,102500000.0
2008-09-22 09:12:00,0.68675,0.68675,0.6866,0.6866,43100000.0
2008-09-22 09:13:00,0.6866,0.6869,0.6866,0.6868,33400000.0
2008-09-22 09:14:00,0.68675,0.6868,0.6866,0.6866,38500000.0
2008-09-22 09:15:00,0.68665,0.6867,0.6866,0.68665,27600000.0
2008-09-22 09:16:00,0.6867,0.6867,0.68635,0.68635,13400000.0
2008-09-22 09:17:00,0.68645,0.68655,0.6863,0.6863,97000000.0
2008-09-22 09:18:00,0.6863,0.6863,0.68595,0.6863,126600000.0
2008-09-22 09:19:00,0.6863,0.68675,0.6863,0.6864,345600000.0
2008-09-22 09:20:00,0.6864,0.68645,0.6863,0.6863,38900000.0
2008-09-22 09:21:00,0.68635,0.6865,0.6863,0.68645,93600000.0
2008-09-22 09:22:00,0.6865,0.6865,0.6862,0.6862,33300000.0
2008-09-22 09:23:00,0.68615,0.68625,0.68615,0.6862,16900000.0
2008-09-22 09:24:00,0.6862,0.68635,0.68615,0.68635,39700000.0
2008-09-22 09:25:00,0.68635,0.68655,0.6863,0.6864,34800000.0
2008-09-22 09:26:00,0.68645,0.68655,0.68645,0.68655,20900000.0
2008-09-22 09:27:00,0.68655,0.6869,0.68655,0.6868,41200000.0
2008-09-22 09:28:00,0.68695,0.68745,0.68695,0.68745,18300000.0
2008-09-22 09:29:00,0.68745,0.68745,0.6871,0.6872,20900000.0
2008-09-22 09:30:00,0.6872,0.68725,0.68685,0.687,44300000.0
2008-09-22 09:31:00,0.68695,0.68695,0.68665,0.6867,58200000.0
2008-09-22 09:32:00,0.6867,0.68715,0.6867,0.68705,70700000.0
2008-09-22 09:33:00,0.6871,0.68715,0.68665,0.68715,28900000.0
2008-09-22 09:34:00,0.6872,0.68725,0.6867,0.68675,43400000.0
2008-09-22 09:35:00,0.68685,0.68695,0.6866,0.6868,55900000.0
2008-09-22 09:36:00,0.6868,0.6871,0.68675,0.68685,66600000.0
2008-09-22 09:37:00,0.68685,0.6869,0.6868,0.6869,20800000.0
2008-09-22 09:38:00,0.68685,0.687,0.68685,0.687,47200000.0
2008-09-22 09:39:00,0.6871,0.6871,0.6871,0.6871,21600000.0
2008-09-22 09:40:00,0.6871,0.6871,0.68685,0.68695,19200000.0
2008-09-22 09:41:00,0.6869,0.6869,0.68685,0.68685,11800000.0
2008-09-22 09:42:00,0.687,0.687,0.68695,0.687,6000000.0
2008-09-22 09:43:00,0.68695,0.687,0.68695,0.68695,8000000.0
2008-09-22 09:44:00,0.68695,0.687,0.68695,0.68695,11200000.0
2008-09-22 09:45:00,0.687,0.687,0.6869,0.687,7300000.0
2008-09-22 09:46:00,0.68695,0.68725,0.68695,0.6872,41300000.0
2008-09-22 09:47:00,0.6872,0.6877,0.6872,0.6876,52200000.0
2008-09-22 09:48:00,0.6876,0.68775,0.68745,0.68765,64500000.0
2008-09-22 09:49:00,0.68765,0.6877,0.68755,0.68755,15300000.0
2008-09-22 09:50:00,0.68755,0.68755,0.68745,0.68745,27600000.0
2008-09-22 09:51:00,0.6875,0.6875,0.68725,0.68735,24200000.0
2008-09-22 09:52:00,0.68735,0.68765,0.68735,0.68755,22800000.0
2008-09-22 09:53:00,0.68765,0.68765,0.68735,0.68735,46900000.0
2008-09-22 09:54:00,0.68735,0.68735,0.68695,0.687,17700000.0
2008-09-22 09:55:00,0.6869,0.6869,0.6868,0.6868,14300000.0
2008-09-22 09:56:00,0.6868,0.6871,0.6868,0.68705,57800000.0
2008-09-22 09:57:00,0.6871,0.6873,0.68695,0.68695,66400000.0
2008-09-22 09:58:00,0.687,0.68705,0.68695,0.68695,19600000.0
2008-09-22 09:59:00,0.68695,0.687,0.68685,0.6869,28100000.0
2008-09-22 10:00:00,0.68675,0.68675,0.68635,0.68665,75000000.0
2008-09-22 10:01:00,0.6867,0.6867,0.6861,0.68645,48200000.0
2008-09-22 10:02:00,0.68665,0.6868,0.68665,0.6868,10700000.0
2008-09-22 10:03:00,0.6868,0.6868,0.68665,0.68675,22800000.0
2008-09-22 10:04:00,0.68675,0.68685,0.68675,0.68685,10200000.0
2008-09-22 10:05:00,0.68685,0.68685,0.6868,0.68685,6300000.0
2008-09-22 10:06:00,0.68685,0.68685,0.6868,0.68685,6600000.0
2008-09-22 10:07:00,0.68695,0.6873,0.68695,0.6873,16900000.0
2008-09-22 10:08:00,0.6875,0.6876,0.68715,0.68715,72400000.0
2008-09-22 10:09:00,0.6873,0.6881,0.68725,0.6881,69300000.0
2008-09-22 10:10:00,0.68815,0.6883,0.68805,0.6882,34100000.0
2008-09-22 10:11:00,0.6882,0.68855,0.6881,0.68815,38800000.0
2008-09-22 10:12:00,0.6882,0.68835,0.68815,0.68835,45400000.0
2008-09-22 10:13:00,0.68835,0.68875,0.6883,0.68875,57500000.0
2008-09-22 10:14:00,0.6889,0.68905,0.68845,0.6888,62600000.0
2008-09-22 10:15:00,0.6887,0.6888,0.6885,0.68855,82700000.0
2008-09-22 10:16:00,0.6886,0.68895,0.68855,0.6889,35700000.0
2008-09-22 10:17:00,0.68895,0.68905,0.68875,0.68895,43100000.0
2008-09-22 10:18:00,0.68895,0.68975,0.68875,0.6897,105800000.0
2008-09-22 10:19:00,0.68965,0.6897,0.68965,0.68965,14600000.0
2008-09-22 10:20:00,0.68965,0.68965,0.6894,0.68955,68700000.0
2008-09-22 10:21:00,0.68955,0.68975,0.68945,0.6895,46000000.0
2008-09-22 10:22:00,0.6895,0.6895,0.68905,0.6891,51700000.0
2008-09-22 10:23:00,0.6891,0.6891,0.68855,0.6886,86200000.0
2008-09-22 10:24:00,0.6886,0.6886,0.68795,0.68805,118500000.0
2008-09-22 10:25:00,0.68805,0.68845,0.68805,0.68825,108800000.0
2008-09-22 10:26:00,0.68835,0.6886,0.68825,0.68855,59300000.0
2008-09-22 10:27:00,0.68855,0.689,0.68855,0.6888,51700000.0
2008-09-22 10:28:00,0.68885,0.6891,0.6886,0.68865,115700000.0
2008-09-22 10:29:00,0.6886,0.6894,0.6886,0.68915,128000000.0
2008-09-22 10:30:00,0.68915,0.6892,0.68915,0.6892,15200000.0
2008-09-22 10:31:00,0.6892,0.68955,0.68915,0.68955,45700000.0
2008-09-22 10:32:00,0.68955,0.6897,0.6893,0.68955,101700000.0
2008-09-22 10:33:00,0.6896,0.6898,0.6896,0.6898,13200000.0
2008-09-22 10:34:00,0.6898,0.68985,0.68975,0.68975,64800000.0
2008-09-22 10:35:00,0.68975,0.68975,0.6895,0.6897,62000000.0
2008-09-22 10:36:00,0.6897,0.6897,0.68925,0.68945,58100000.0
2008-09-22 10:37:00,0.6894,0.68965,0.68885,0.6889,148300000.0
2008-09-22 10:38:00,0.6889,0.68915,0.68885,0.68885,109000000.0
2008-09-22 10:39:00,0.6889,0.6893,0.6888,0.68925,94900000.0
2008-09-22 10:40:00,0.6892,0.6892,0.6889,0.68915,93000000.0
2008-09-22 10:41:00,0.68905,0.68925,0.68895,0.68915,46600000.0
2008-09-22 10:42:00,0.68915,0.68915,0.68895,0.68895,40600000.0
2008-09-22 10:43:00,0.68885,0.68915,0.6875,0.6882,272030000.0
2008-09-22 10:44:00,0.68825,0.68825,0.6882,0.68825,8000000.0
2008-09-22 10:45:00,0.6883,0.68855,0.68815,0.68855,63000000.0
2008-09-22 10:46:00,0.68855,0.6889,0.6884,0.6888,175500000.0
2008-09-22 10:47:00,0.6888,0.6888,0.68855,0.68855,40500000.0
2008-09-22 10:48:00,0.68855,0.68935,0.68855,0.6891,77800000.0
2008-09-22 10:49:00,0.68905,0.68915,0.689,0.6891,44600000.0
2008-09-22 10:50:00,0.6891,0.68955,0.68905,0.68955,99000000.0
2008-09-22 10:51:00,0.6897,0.69035,0.6897,0.69015,92100000.0
2008-09-22 10:52:00,0.69015,0.69015,0.6899,0.69,45500000.0
2008-09-22 10:53:00,0.68985,0.68995,0.6895,0.6897,125600000.0
2008-09-22 10:54:00,0.6897,0.6898,0.68925,0.6895,143400000.0
2008-09-22 10:55:00,0.6895,0.6897,0.6894,0.6895,127000000.0
2008-09-22 10:56:00,0.6895,0.68955,0.68945,0.68945,40500000.0
2008-09-22 10:57:00,0.68945,0.68965,0.68945,0.68945,45800000.0
2008-09-22 10:58:00,0.6895,0.68955,0.68945,0.68945,34700000.0
2008-09-22 10:59:00,0.68955,0.68965,0.68945,0.68955,32000000.0
2008-09-22 11:00:00,0.68955,0.68965,0.6895,0.6895,9500000.0
2008-09-22 11:01:00,0.6895,0.68955,0.68945,0.68945,60600000.0
2008-09-22 11:02:00,0.68945,0.6895,0.6894,0.68945,20100000.0
2008-09-22 11:03:00,0.68945,0.6895,0.6892,0.68945,64400000.0
2008-09-22 11:04:00,0.68945,0.6897,0.68935,0.68955,171700000.0
2008-09-22 11:05:00,0.68955,0.6896,0.6895,0.6895,47200000.0
2008-09-22 11:06:00,0.6895,0.6895,0.6892,0.6893,148600000.0
2008-09-22 11:07:00,0.68925,0.6894,0.6885,0.6885,299000000.0
2008-09-22 11:08:00,0.68855,0.6889,0.6884,0.6884,323300000.0
2008-09-22 11:09:00,0.6884,0.68905,0.6884,0.6888,87100000.0
2008-09-22 11:10:00,0.6886,0.6887,0.6885,0.6887,60400000.0
2008-09-22 11:11:00,0.6887,0.6891,0.6887,0.6889,47900000.0
2008-09-22 11:12:00,0.6888,0.68905,0.6888,0.68905,28000000.0
2008-09-22 11:13:00,0.689,0.68905,0.68895,0.68905,63600000.0
2008-09-22 11:14:00,0.6892,0.68925,0.68915,0.68925,22600000.0
2008-09-22 11:15:00,0.68925,0.68925,0.68915,0.6892,56500000.0
2008-09-22 11:16:00,0.68915,0.68915,0.68915,0.68915,4300000.0
2008-09-22 11:17:00,0.68915,0.6892,0.6891,0.6892,17900000.0
2008-09-22 11:18:00,0.68915,0.68925,0.6891,0.6891,135200000.0
2008-09-22 11:19:00,0.68905,0.6891,0.68895,0.68895,95200000.0
2008-09-22 11:20:00,0.68895,0.68905,0.68875,0.6889,111300000.0
2008-09-22 11:21:00,0.6889,0.6891,0.6889,0.68905,21700000.0
2008-09-22 11:22:00,0.68905,0.68905,0.68905,0.68905,12100000.0
2008-09-22 11:23:00,0.68905,0.68905,0.68895,0.68895,21200000.0
2008-09-22 11:24:00,0.68895,0.6892,0.68885,0.68885,103800000.0
2008-09-22 11:25:00,0.68885,0.68895,0.68885,0.68885,22100000.0
2008-09-22 11:26:00,0.68885,0.6889,0.68885,0.6889,11500000.0
2008-09-22 11:27:00,0.68885,0.68895,0.68885,0.68895,9200000.0
2008-09-22 11:28:00,0.689,0.6892,0.689,0.68915,48200000.0
2008-09-22 11:29:00,0.68915,0.6892,0.68915,0.68915,34600000.0
2008-09-22 11:30:00,0.68915,0.68915,0.6891,0.6891,32500000.0
2008-09-22 11:31:00,0.6891,0.6891,0.6891,0.6891,6200000.0
2008-09-22 11:32:00,0.68915,0.68915,0.68905,0.68905,14100000.0
2008-09-22 11:33:00,0.68905,0.6891,0.68845,0.68845,98500000.0
2008-09-22 11:34:00,0.6884,0.68865,0.68835,0.68845,179600000.0
2008-09-22 11:35:00,0.6886,0.6886,0.6885,0.6885,32600000.0
2008-09-22 11:36:00,0.6886,0.6886,0.6883,0.68845,35700000.0
2008-09-22 11:37:00,0.6884,0.6885,0.6881,0.68835,86700000.0
2008-09-22 11:38:00,0.68835,0.68835,0.68815,0.6882,31900000.0
2008-09-22 11:39:00,0.6882,0.6882,0.6879,0.68815,41900000.0
2008-09-22 11:40:00,0.68805,0.6886,0.68795,0.6884,81900000.0
2008-09-22 11:41:00,0.6884,0.6884,0.6878,0.6878,62200000.0
2008-09-22 11:42:00,0.6878,0.68785,0.6877,0.6877,36200000.0
2008-09-22 11:43:00,0.6877,0.6877,0.68635,0.68645,591860006.0
2008-09-22 11:44:00,0.68645,0.6874,0.68645,0.68725,90600000.0
2008-09-22 11:45:00,0.6872,0.68735,0.687,0.68735,42000000.0
2008-09-22 11:46:00,0.6875,0.6878,0.68735,0.6877,75800000.0
2008-09-22 11:47:00,0.68765,0.68765,0.68675,0.6868,69000000.0
2008-09-22 11:48:00,0.6868,0.68685,0.686,0.686,113300000.0
2008-09-22 11:49:00,0.686,0.68625,0.68495,0.68495,105600000.0
2008-09-22 11:50:00,0.6852,0.68565,0.68505,0.6856,75100000.0
2008-09-22 11:51:00,0.6856,0.6865,0.6856,0.68635,70900000.0
2008-09-22 11:52:00,0.6864,0.6869,0.68635,0.6868,90100000.0
2008-09-22 11:53:00,0.68695,0.6874,0.68695,0.6874,55300000.0
2008-09-22 11:54:00,0.6873,0.6874,0.6873,0.6873,26800000.0
2008-09-22 11:55:00,0.6873,0.6874,0.68725,0.6874,28400000.0
2008-09-22 11:56:00,0.6875,0.6875,0.6874,0.6874,2800000.0
2008-09-22 11:57:00,0.6874,0.6876,0.68735,0.6876,51600000.0
2008-09-22 11:58:00,0.68755,0.6876,0.6874,0.6875,23200000.0
2008-09-22 11:59:00,0.6875,0.6875,0.6874,0.6875,34000000.0
2008-09-22 12:00:00,0.6875,0.6877,0.6875,0.6877,44200000.0
2008-09-22 12:01:00,0.6877,0.6878,0.68755,0.6877,33400000.0
2008-09-22 12:02:00,0.68765,0.6877,0.6874,0.68745,24700000.0
2008-09-22 12:03:00,0.6876,0.6877,0.6876,0.68765,5000000.0
2008-09-22 12:04:00,0.68775,0.6881,0.68775,0.688,45700000.0
2008-09-22 12:05:00,0.688,0.688,0.688,0.688,8700000.0
2008-09-22 12:06:00,0.688,0.688,0.688,0.688,3800000.0
2008-09-22 12:07:00,0.688,0.688,0.688,0.688,6900000.0
2008-09-22 12:08:00,0.688,0.68815,0.68795,0.688,20100000.0
2008-09-22 12:09:00,0.6881,0.68925,0.68805,0.6891,111900000.0
2008-09-22 12:10:00,0.6891,0.68955,0.6891,0.68955,18600000.0
2008-09-22 12:11:00,0.68955,0.6897,0.6895,0.6897,17800000.0
2008-09-22 12:12:00,0.68965,0.69005,0.68965,0.69,86900000.0
2008-09-22 12:13:00,0.69005,0.69005,0.6898,0.69,55600000.0
2008-09-22 12:14:00,0.69,0.69,0.6897,0.6897,70800000.0
2008-09-22 12:15:00,0.6897,0.6897,0.6897,0.6897,21400000.0
2008-09-22 12:16:00,0.6897,0.68985,0.6897,0.68985,21700000.0
2008-09-22 12:17:00,0.6898,0.6898,0.68975,0.68975,34700000.0
2008-09-22 12:18:00,0.68975,0.68985,0.68965,0.6897,49100000.0
2008-09-22 12:19:00,0.6897,0.6897,0.6891,0.6891,63800000.0
2008-09-22 12:20:00,0.68925,0.68925,0.6891,0.6892,22500000.0
2008-09-22 12:21:00,0.6892,0.6892,0.6892,0.6892,35400000.0
2008-09-22 12:22:00,0.68915,0.6894,0.68915,0.6892,112900000.0
2008-09-22 12:23:00,0.68915,0.6892,0.6888,0.6888,98700000.0
2008-09-22 12:24:00,0.6888,0.68895,0.68865,0.6889,45500000.0
2008-09-22 12:25:00,0.68885,0.68885,0.6887,0.68875,63100000.0
2008-09-22 12:26:00,0.68885,0.6896,0.68885,0.6895,53800000.0
2008-09-22 12:27:00,0.68965,0.6898,0.6894,0.68975,42600000.0
2008-09-22 12:28:00,0.68975,0.68975,0.68925,0.68945,132000000.0
2008-09-22 12:29:00,0.68945,0.68945,0.6892,0.6894,127600000.0
2008-09-22 12:30:00,0.68935,0.6895,0.68935,0.68945,94800000.0
2008-09-22 12:31:00,0.68945,0.68965,0.68945,0.6895,36800000.0
2008-09-22 12:32:00,0.6895,0.68955,0.68935,0.6894,54500000.0
2008-09-22 12:33:00,0.6894,0.6894,0.6894,0.6894,1300000.0
2008-09-22 12:34:00,0.6894,0.6894,0.68925,0.68925,20200000.0
2008-09-22 12:35:00,0.6892,0.68925,0.68915,0.68915,6000000.0
2008-09-22 12:36:00,0.6891,0.6891,0.68895,0.68895,5000000.0
2008-09-22 12:37:00,0.689,0.6891,0.68885,0.68905,79000000.0
2008-09-22 12:38:00,0.68905,0.68905,0.6887,0.6887,135800000.0
2008-09-22 12:39:00,0.6887,0.6887,0.688,0.6882,367600000.0
2008-09-22 12:40:00,0.6882,0.6886,0.68795,0.6881,113300000.0
2008-09-22 12:41:00,0.6884,0.6884,0.68775,0.68815,139200000.0
2008-09-22 12:42:00,0.6881,0.68815,0.68755,0.6877,82700000.0
2008-09-22 12:43:00,0.6877,0.6877,0.6876,0.6877,24200000.0
2008-09-22 12:44:00,0.68775,0.6879,0.68775,0.6879,20400000.0
2008-09-22 12:45:00,0.6879,0.6879,0.6877,0.6878,24500000.0
2008-09-22 12:46:00,0.6878,0.68785,0.6878,0.6878,3000000.0
2008-09-22 12:47:00,0.68757,0.6878,0.6874,0.6878,35800000.0
2008-09-22 12:48:00,0.6878,0.6878,0.68775,0.68775,11200000.0
2008-09-22 12:49:00,0.68775,0.68775,0.6877,0.6877,9500000.0
2008-09-22 12:50:00,0.68775,0.6879,0.68775,0.6878,45300000.0
2008-09-22 12:51:00,0.68775,0.68785,0.68775,0.68775,36800000.0
2008-09-22 12:52:00,0.6878,0.68785,0.68775,0.6878,10700000.0
2008-09-22 12:53:00,0.68785,0.6879,0.6878,0.6879,6100000.0
2008-09-22 12:54:00,0.68795,0.68795,0.6872,0.6872,26200000.0
2008-09-22 12:55:00,0.6873,0.68745,0.6873,0.6874,27200000.0
2008-09-22 12:56:00,0.68745,0.68745,0.68745,0.68745,2000000.0
2008-09-22 12:57:00,0.68735,0.68735,0.6872,0.6872,46100000.0
2008-09-22 12:58:00,0.6872,0.68725,0.6872,0.68725,18500000.0
2008-09-22 12:59:00,0.68725,0.68725,0.6871,0.6872,78600000.0
2008-09-22 13:00:00,0.6872,0.6872,0.68715,0.6872,30700000.0
2008-09-22 13:01:00,0.6872,0.68725,0.6871,0.6872,42300000.0
2008-09-22 13:02:00,0.68715,0.68715,0.68715,0.68715,1000000.0
2008-09-22 13:03:00,0.6872,0.68725,0.68685,0.6869,102400000.0
2008-09-22 13:04:00,0.68695,0.68695,0.6867,0.6867,37900000.0
2008-09-22 13:05:00,0.68675,0.6869,0.6863,0.68675,72100000.0
2008-09-22 13:06:00,0.68675,0.6872,0.6867,0.6871,113900000.0
2008-09-22 13:07:00,0.6871,0.6873,0.68685,0.6871,138300000.0
2008-09-22 13:08:00,0.68715,0.68715,0.68695,0.68695,8400000.0
2008-09-22 13:09:00,0.687,0.6873,0.68695,0.6873,56200000.0
2008-09-22 13:10:00,0.6873,0.688,0.68715,0.68755,49400000.0
2008-09-22 13:11:00,0.68745,0.6884,0.68735,0.68775,92200000.0
2008-09-22 13:12:00,0.68775,0.68835,0.68775,0.68835,61900000.0
2008-09-22 13:13:00,0.68845,0.68845,0.68805,0.68805,21100000.0
2008-09-22 13:14:00,0.68805,0.6883,0.6877,0.6883,56100000.0
2008-09-22 13:15:00,0.6883,0.68875,0.6883,0.68845,77400000.0
2008-09-22 13:16:00,0.6884,0.6884,0.688,0.68805,26900000.0
2008-09-22 13:17:00,0.6877,0.6878,0.6877,0.6878,162099999.0
2008-09-22 13:18:00,0.6878,0.6878,0.68745,0.6878,168400000.0
2008-09-22 13:19:00,0.68785,0.68815,0.6878,0.6879,100600000.0
2008-09-22 13:20:00,0.6879,0.68795,0.6879,0.68795,24900000.0
2008-09-22 13:21:00,0.68795,0.688,0.6879,0.68795,124600000.0
2008-09-22 13:22:00,0.68795,0.6882,0.68795,0.6882,60300000.0
2008-09-22 13:23:00,0.68815,0.6882,0.68805,0.68805,11500000.0
2008-09-22 13:24:00,0.6881,0.6881,0.68775,0.6878,60300000.0
2008-09-22 13:25:00,0.6878,0.68785,0.6878,0.6878,60500000.0
2008-09-22 13:26:00,0.6878,0.68835,0.6878,0.6882,34700000.0
2008-09-22 13:27:00,0.6882,0.6883,0.68815,0.68815,46800000.0
2008-09-22 13:28:00,0.68815,0.68815,0.6881,0.6881,17600000.0
2008-09-22 13:29:00,0.6881,0.6881,0.68805,0.6881,83800000.0
2008-09-22 13:30:00,0.6881,0.6886,0.68805,0.68855,41400000.0
2008-09-22 13:31:00,0.6886,0.68945,0.6886,0.68915,187200000.0
2008-09-22 13:32:00,0.6891,0.6891,0.6888,0.689,84500000.0
2008-09-22 13:33:00,0.68895,0.68895,0.68885,0.68885,8000000.0
2008-09-22 13:34:00,0.6888,0.6889,0.6888,0.6889,19800000.0
2008-09-22 13:35:00,0.68885,0.6889,0.6888,0.6888,18400000.0
2008-09-22 13:36:00,0.68885,0.68895,0.6888,0.68885,72400000.0
2008-09-22 13:37:00,0.68885,0.6894,0.6887,0.68885,97100000.0
2008-09-22 13:38:00,0.6888,0.68885,0.6888,0.68885,28400000.0
2008-09-22 13:39:00,0.68885,0.68885,0.6887,0.6888,65900000.0
2008-09-22 13:40:00,0.6888,0.6888,0.6886,0.6887,68600000.0
2008-09-22 13:41:00,0.68865,0.6888,0.68865,0.6888,19100000.0
2008-09-22 13:42:00,0.6888,0.6888,0.6887,0.6888,27200000.0
2008-09-22 13:43:00,0.6888,0.6888,0.68875,0.6888,89300000.0
2008-09-22 13:44:00,0.6888,0.689,0.6888,0.689,113000000.0
2008-09-22 13:45:00,0.689,0.6891,0.6889,0.6891,111300000.0
2008-09-22 13:46:00,0.68905,0.6892,0.6889,0.6891,80900000.0
2008-09-22 13:47:00,0.6891,0.6896,0.68885,0.6895,170300000.0
2008-09-22 13:48:00,0.68955,0.6897,0.6894,0.6897,63400000.0
2008-09-22 13:49:00,0.6897,0.6899,0.6895,0.6899,72600000.0
2008-09-22 13:50:00,0.6899,0.6899,0.68945,0.68975,77300000.0
2008-09-22 13:51:00,0.6897,0.68975,0.68965,0.68975,42500000.0
2008-09-22 13:52:00,0.68975,0.68975,0.68925,0.68925,66000000.0
2008-09-22 13:53:00,0.68925,0.6894,0.68895,0.6891,214400000.0
2008-09-22 13:54:00,0.6891,0.68925,0.6891,0.6891,347999999.0
2008-09-22 13:55:00,0.6891,0.68965,0.6891,0.68935,208100000.0
2008-09-22 13:56:00,0.6893,0.6893,0.6892,0.6892,16700000.0
2008-09-22 13:57:00,0.6892,0.68925,0.68855,0.6887,256900000.0
2008-09-22 13:58:00,0.68875,0.6889,0.6886,0.6888,220900000.0
2008-09-22 13:59:00,0.6888,0.689,0.68865,0.6889,43100000.0
2008-09-22 14:00:00,0.6889,0.689,0.6889,0.689,24900000.0
2008-09-22 14:01:00,0.68895,0.689,0.68895,0.689,10200000.0
2008-09-22 14:02:00,0.68861,0.68886,0.68851,0.68865,62500000.0
2008-09-22 14:03:00,0.6889,0.6889,0.6889,0.6889,1000000.0
2008-09-22 14:04:00,0.68885,0.6889,0.6888,0.6888,18500000.0
2008-09-22 14:05:00,0.6888,0.6888,0.68875,0.68875,2000000.0
2008-09-22 14:06:00,0.68875,0.68875,0.6884,0.68845,44600000.0
2008-09-22 14:07:00,0.68845,0.6885,0.68805,0.68805,37700000.0
2008-09-22 14:08:00,0.6881,0.6884,0.6881,0.68825,34000000.0
2008-09-22 14:09:00,0.6884,0.6885,0.6882,0.68845,20300000.0
2008-09-22 14:10:00,0.68835,0.68855,0.68825,0.68855,69400000.0
2008-09-22 14:11:00,0.68855,0.68855,0.68815,0.6882,43700000.0
2008-09-22 14:12:00,0.6882,0.68835,0.6882,0.6883,25200000.0
2008-09-22 14:13:00,0.68815,0.6882,0.68805,0.6882,49700000.0
2008-09-22 14:14:00,0.6882,0.6882,0.688,0.6881,32900000.0
2008-09-22 14:15:00,0.68805,0.68805,0.688,0.688,10300000.0
2008-09-22 14:16:00,0.688,0.688,0.6871,0.68735,51800000.0
2008-09-22 14:17:00,0.68745,0.68755,0.6871,0.68735,37700000.0
2008-09-22 14:18:00,0.68735,0.6875,0.68735,0.6875,5500000.0
2008-09-22 14:19:00,0.6875,0.68765,0.68745,0.6875,113400000.0
2008-09-22 14:20:00,0.6875,0.6875,0.6875,0.6875,17500000.0
2008-09-22 14:21:00,0.6875,0.6876,0.6875,0.6876,20000000.0
2008-09-22 14:22:00,0.68718,0.68741,0.68712,0.68731,47800000.0
2008-09-22 14:23:00,0.6877,0.6878,0.6877,0.68775,19300000.0
2008-09-22 14:24:00,0.6878,0.68795,0.68775,0.68785,34200000.0
2008-09-22 14:25:00,0.68785,0.68785,0.68775,0.68775,8000000.0
2008-09-22 14:26:00,0.6878,0.6878,0.6878,0.6878,2000000.0
2008-09-22 14:27:00,0.6878,0.6878,0.6877,0.6877,13900000.0
2008-09-22 14:28:00,0.6877,0.6878,0.68735,0.68735,36900000.0
2008-09-22 14:29:00,0.68735,0.68735,0.6867,0.6868,95400000.0
2008-09-22 14:30:00,0.6868,0.6875,0.6868,0.6873,44700000.0
2008-09-22 14:31:00,0.6873,0.6873,0.6869,0.6871,44300000.0
2008-09-22 14:32:00,0.6871,0.6871,0.6868,0.6869,38000000.0
2008-09-22 14:33:00,0.6868,0.6874,0.68665,0.687,279600000.0
2008-09-22 14:34:00,0.68695,0.687,0.6863,0.6864,203300000.0
2008-09-22 14:35:00,0.6865,0.6865,0.6859,0.6862,91700000.0
2008-09-22 14:36:00,0.686,0.68635,0.6855,0.68635,62400000.0
2008-09-22 14:37:00,0.6864,0.68685,0.6854,0.6866,115700000.0
2008-09-22 14:38:00,0.6866,0.68665,0.6859,0.68605,59700000.0
2008-09-22 14:39:00,0.6861,0.6866,0.6861,0.6866,40900000.0
2008-09-22 14:40:00,0.6866,0.68705,0.6866,0.687,54800000.0
2008-09-22 14:41:00,0.687,0.688,0.687,0.688,177100000.0
2008-09-22 14:42:00,0.68805,0.6889,0.68805,0.6889,100900000.0
2008-09-22 14:43:00,0.6889,0.6893,0.6889,0.6892,79200000.0
2008-09-22 14:44:00,0.6892,0.6896,0.6891,0.6895,117200000.0
2008-09-22 14:45:00,0.6895,0.6896,0.68945,0.6896,16000000.0
2008-09-22 14:46:00,0.6896,0.6896,0.6894,0.6896,59000000.0
2008-09-22 14:47:00,0.6896,0.6896,0.68945,0.68945,27800000.0
2008-09-22 14:48:00,0.6895,0.6896,0.68945,0.6895,62600000.0
2008-09-22 14:49:00,0.6895,0.6895,0.6895,0.6895,9600000.0
2008-09-22 14:50:00,0.6895,0.68965,0.6895,0.68965,14600000.0
2008-09-22 14:51:00,0.68965,0.68965,0.6895,0.6896,50400000.0
2008-09-22 14:52:00,0.68955,0.6896,0.6894,0.6896,38000000.0
2008-09-22 14:53:00,0.6896,0.68965,0.68935,0.68935,50700000.0
2008-09-22 14:54:00,0.68935,0.6894,0.6892,0.68925,16000000.0
2008-09-22 14:55:00,0.6892,0.6892,0.6892,0.6892,14200000.0
2008-09-22 14:56:00,0.6892,0.6892,0.6892,0.6892,1600000.0
2008-09-22 14:57:00,0.6892,0.68925,0.6892,0.6892,10400000.0
2008-09-22 14:58:00,0.6892,0.6892,0.6892,0.6892,14200000.0
2008-09-22 14:59:00,0.6892,0.6894,0.6892,0.6892,37800000.0
2008-09-22 15:00:00,0.6892,0.68995,0.6892,0.6898,63900000.0
2008-09-22 15:01:00,0.6897,0.6897,0.6895,0.6897,31200000.0
2008-09-22 15:02:00,0.6897,0.6897,0.68945,0.68945,61500000.0
2008-09-22 15:03:00,0.68945,0.6895,0.68945,0.6895,13800000.0
2008-09-22 15:04:00,0.68955,0.6902,0.68945,0.69015,51700000.0
2008-09-22 15:05:00,0.6902,0.69075,0.6902,0.69045,40600000.0
2008-09-22 15:06:00,0.69045,0.69045,0.69025,0.69025,16700000.0
2008-09-22 15:07:00,0.69025,0.69025,0.68995,0.68995,9800000.0
2008-09-22 15:08:00,0.68985,0.69005,0.68985,0.69005,11600000.0
2008-09-22 15:09:00,0.69005,0.69025,0.68935,0.68995,53700000.0
2008-09-22 15:10:00,0.69005,0.69015,0.68955,0.69015,18600000.0
2008-09-22 15:11:00,0.69025,0.6905,0.69025,0.6904,26200000.0
2008-09-22 15:12:00,0.6903,0.69045,0.69025,0.6903,34800000.0
2008-09-22 15:13:00,0.6903,0.6903,0.6903,0.6903,4400000.0
2008-09-22 15:14:00,0.6903,0.6903,0.6903,0.6903,3200000.0
2008-09-22 15:15:00,0.6903,0.69045,0.6903,0.69035,52800000.0
2008-09-22 15:16:00,0.6904,0.6904,0.69035,0.6904,18500000.0
2008-09-22 15:17:00,0.6904,0.6904,0.69005,0.69015,63200000.0
2008-09-22 15:18:00,0.69015,0.6903,0.69015,0.69025,93300000.0
2008-09-22 15:19:00,0.69035,0.6908,0.69035,0.6906,15200000.0
2008-09-22 15:20:00,0.69065,0.6907,0.6905,0.6905,41100000.0
2008-09-22 15:21:00,0.6905,0.6905,0.6903,0.6903,35900000.0
2008-09-22 15:22:00,0.6903,0.69055,0.6902,0.69055,60400000.0
2008-09-22 15:23:00,0.69055,0.69065,0.69055,0.6906,25300000.0
2008-09-22 15:24:00,0.69065,0.6907,0.6906,0.6907,58100000.0
2008-09-22 15:25:00,0.69075,0.69125,0.6907,0.6911,123200000.0
2008-09-22 15:26:00,0.6911,0.69125,0.6911,0.6911,74500000.0
2008-09-22 15:27:00,0.6911,0.6915,0.6911,0.69145,118700000.0
2008-09-22 15:28:00,0.6914,0.69275,0.6914,0.6927,183500000.0
2008-09-22 15:29:00,0.6927,0.6927,0.6919,0.6925,112200000.0
2008-09-22 15:30:00,0.69245,0.69245,0.6918,0.6923,120800000.0
2008-09-22 15:31:00,0.6923,0.69325,0.69215,0.6932,77200000.0
2008-09-22 15:32:00,0.69325,0.69325,0.6926,0.6926,67800000.0
2008-09-22 15:33:00,0.6924,0.6925,0.69225,0.6925,37200000.0
2008-09-22 15:34:00,0.6925,0.6926,0.6922,0.6924,115700000.0
2008-09-22 15:35:00,0.6924,0.6924,0.69215,0.6922,82600000.0
2008-09-22 15:36:00,0.69215,0.6925,0.69215,0.69245,82900000.0
2008-09-22 15:37:00,0.69245,0.69265,0.6923,0.6923,54200000.0
2008-09-22 15:38:00,0.6923,0.6931,0.69225,0.6927,101800000.0
2008-09-22 15:39:00,0.69218,0.69224,0.69207,0.69207,90800000.0
2008-09-22 15:40:00,0.6927,0.6928,0.6927,0.6928,11400000.0
2008-09-22 15:41:00,0.69285,0.693,0.6928,0.6929,137400000.0
2008-09-22 15:42:00,0.6929,0.6929,0.6922,0.6925,153300000.0
2008-09-22 15:43:00,0.69235,0.6928,0.6919,0.6927,145500000.0
2008-09-22 15:44:00,0.6927,0.6929,0.69235,0.69265,116200000.0
2008-09-22 15:45:00,0.69265,0.6932,0.6926,0.693,48000000.0
2008-09-22 15:46:00,0.693,0.693,0.69195,0.6921,175700000.0
2008-09-22 15:47:00,0.6922,0.6925,0.6922,0.6925,25700000.0
2008-09-22 15:48:00,0.6925,0.6927,0.6923,0.6925,137300000.0
2008-09-22 15:49:00,0.6925,0.6927,0.6924,0.6927,103600000.0
2008-09-22 15:50:00,0.69265,0.693,0.69265,0.6929,55800000.0
2008-09-22 15:51:00,0.6929,0.693,0.6928,0.6928,51400000.0
2008-09-22 15:52:00,0.6927,0.6927,0.69255,0.69255,28700000.0
2008-09-22 15:53:00,0.6926,0.6927,0.6925,0.6927,38100000.0
2008-09-22 15:54:00,0.69246,0.69246,0.69227,0.69227,53800000.0
2008-09-22 15:55:00,0.6926,0.6926,0.69245,0.6925,14900000.0
2008-09-22 15:56:00,0.6925,0.6925,0.6913,0.6915,73500000.0
2008-09-22 15:57:00,0.6915,0.69155,0.6907,0.69095,112600000.0
2008-09-22 15:58:00,0.6909,0.6915,0.6909,0.6915,34400000.0
2008-09-22 15:59:00,0.6915,0.6916,0.6911,0.6916,37400000.0
2008-09-22 16:00:00,0.6916,0.6917,0.6916,0.6916,12700000.0
2008-09-22 16:01:00,0.6916,0.6916,0.6916,0.6916,5600000.0
2008-09-22 16:02:00,0.6916,0.6919,0.6916,0.6919,17800000.0
2008-09-22 16:03:00,0.692,0.692,0.6917,0.6917,24100000.0
2008-09-22 16:04:00,0.69175,0.6918,0.6917,0.6917,17200000.0
2008-09-22 16:05:00,0.6918,0.6918,0.6917,0.69175,41300000.0
2008-09-22 16:06:00,0.6918,0.69205,0.6918,0.69205,18500000.0
2008-09-22 16:07:00,0.69205,0.69225,0.692,0.69215,27900000.0
2008-09-22 16:08:00,0.6922,0.69225,0.6921,0.69215,29500000.0
2008-09-22 16:09:00,0.6921,0.6923,0.6921,0.69225,61000000.0
2008-09-22 16:10:00,0.6923,0.6931,0.69225,0.69285,243000000.0
2008-09-22 16:11:00,0.69285,0.69315,0.69275,0.6931,85500000.0
2008-09-22 16:12:00,0.6932,0.6943,0.69305,0.6939,237400000.0
2008-09-22 16:13:00,0.694,0.6943,0.6938,0.694,179800000.0
2008-09-22 16:14:00,0.694,0.694,0.6939,0.694,29600000.0
2008-09-22 16:15:00,0.694,0.6941,0.694,0.6941,3800000.0
2008-09-22 16:16:00,0.6941,0.6943,0.6941,0.6943,29600000.0
2008-09-22 16:17:00,0.6942,0.6945,0.6942,0.6942,42700000.0
2008-09-22 16:18:00,0.6946,0.695,0.6941,0.6941,142400000.0
2008-09-22 16:19:00,0.69415,0.69435,0.69395,0.6941,80000000.0
2008-09-22 16:20:00,0.69405,0.6941,0.6939,0.694,18900000.0
2008-09-22 16:21:00,0.694,0.694,0.6934,0.6937,80000000.0
2008-09-22 16:22:00,0.6936,0.6937,0.69325,0.6936,70400000.0
2008-09-22 16:23:00,0.6936,0.6943,0.69335,0.6943,61200000.0
2008-09-22 16:24:00,0.6943,0.6943,0.6936,0.6936,58100000.0
2008-09-22 16:25:00,0.69355,0.69355,0.69265,0.6927,44600000.0
2008-09-22 16:26:00,0.69275,0.69275,0.6927,0.6927,31200000.0
2008-09-22 16:27:00,0.69275,0.6928,0.6926,0.69275,48000000.0
2008-09-22 16:28:00,0.6928,0.69355,0.69275,0.69355,46900000.0
2008-09-22 16:29:00,0.6935,0.6938,0.6935,0.6937,44100000.0
2008-09-22 16:30:00,0.6937,0.694,0.6937,0.694,9600000.0
2008-09-22 16:31:00,0.69393,0.69397,0.69354,0.69359,46200000.0
2008-09-22 16:32:00,0.694,0.694,0.69335,0.6935,31300000.0
2008-09-22 16:33:00,0.6936,0.6937,0.6934,0.6935,35500000.0
2008-09-22 16:34:00,0.6937,0.6937,0.6934,0.6934,50400000.0
2008-09-22 16:35:00,0.6934,0.6934,0.69295,0.6932,64200000.0
2008-09-22 16:36:00,0.6932,0.6934,0.6932,0.6933,73400000.0
2008-09-22 16:37:00,0.6933,0.6935,0.69295,0.6932,168600000.0
2008-09-22 16:38:00,0.6933,0.6937,0.6933,0.6935,79900000.0
2008-09-22 16:39:00,0.6935,0.6936,0.6935,0.6935,17900000.0
2008-09-22 16:40:00,0.6935,0.69375,0.6932,0.6935,123400000.0
2008-09-22 16:41:00,0.6936,0.6936,0.6932,0.6932,69300000.0
2008-09-22 16:42:00,0.6932,0.6932,0.6929,0.6932,91900000.0
2008-09-22 16:43:00,0.6932,0.69375,0.6932,0.6935,126300000.0
2008-09-22 16:44:00,0.6935,0.6939,0.6934,0.6938,118500000.0
2008-09-22 16:45:00,0.6938,0.6939,0.69365,0.69365,20700000.0
2008-09-22 16:46:00,0.6935,0.6938,0.6935,0.6938,29700000.0
2008-09-22 16:47:00,0.6938,0.694,0.6935,0.6935,42600000.0
2008-09-22 16:48:00,0.6935,0.6935,0.6931,0.6931,25900000.0
2008-09-22 16:49:00,0.693,0.69305,0.6929,0.693,33900000.0
2008-09-22 16:50:00,0.693,0.694,0.6928,0.694,82200000.0
2008-09-22 16:51:00,0.694,0.69455,0.6936,0.6938,58300000.0
2008-09-22 16:52:00,0.6938,0.694,0.6937,0.6938,35100000.0
2008-09-22 16:53:00,0.6938,0.6938,0.6936,0.6938,25500000.0
2008-09-22 16:54:00,0.6937,0.6939,0.6937,0.6939,13700000.0
2008-09-22 16:55:00,0.694,0.694,0.6938,0.6939,25800000.0
2008-09-22 16:56:00,0.694,0.6943,0.6939,0.6939,141900000.0
2008-09-22 16:57:00,0.694,0.6941,0.6935,0.6936,73000000.0
2008-09-22 16:58:00,0.6936,0.6936,0.6925,0.6926,127700000.0
2008-09-22 16:59:00,0.69255,0.69255,0.692,0.6924,161400000.0
2008-09-22 17:00:00,0.6925,0.69275,0.6925,0.6927,103800000.0
2008-09-22 17:01:00,0.69265,0.6927,0.6925,0.6925,28400000.0
2008-09-22 17:02:00,0.69245,0.69265,0.69245,0.6926,14400000.0
2008-09-22 17:03:00,0.6926,0.6928,0.6926,0.6926,22400000.0
2008-09-22 17:04:00,0.6926,0.6929,0.6926,0.6929,21000000.0
2008-09-22 17:05:00,0.6929,0.693,0.6927,0.693,31600000.0
2008-09-22 17:06:00,0.693,0.69305,0.693,0.69305,8800000.0
2008-09-22 17:07:00,0.69305,0.6943,0.69305,0.6942,95700000.0
2008-09-22 17:08:00,0.6942,0.6945,0.69385,0.69425,91000000.0
2008-09-22 17:09:00,0.6942,0.6942,0.69315,0.6942,54600000.0
2008-09-22 17:10:00,0.69425,0.6944,0.6939,0.6941,100500000.0
2008-09-22 17:11:00,0.6941,0.69415,0.69335,0.6938,106000000.0
2008-09-22 17:12:00,0.6938,0.6938,0.69365,0.6937,61600000.0
2008-09-22 17:13:00,0.6937,0.6937,0.6933,0.69345,43600000.0
2008-09-22 17:14:00,0.6934,0.6935,0.6931,0.69315,42000000.0
2008-09-22 17:15:00,0.6933,0.6933,0.6929,0.69305,67100000.0
2008-09-22 17:16:00,0.693,0.693,0.6925,0.69255,38700000.0
2008-09-22 17:17:00,0.69265,0.6927,0.69255,0.69255,59700000.0
2008-09-22 17:18:00,0.6926,0.6928,0.6926,0.6928,8500000.0
2008-09-22 17:19:00,0.6928,0.6928,0.6926,0.6926,36100000.0
2008-09-22 17:20:00,0.6926,0.6927,0.6926,0.6927,8300000.0
2008-09-22 17:21:00,0.6928,0.69335,0.6928,0.69335,85900000.0
2008-09-22 17:22:00,0.6933,0.69345,0.69325,0.69345,55300000.0
2008-09-22 17:23:00,0.6935,0.6935,0.69315,0.6932,88400000.0
2008-09-22 17:24:00,0.6932,0.6935,0.69315,0.69345,67900000.0
2008-09-22 17:25:00,0.6934,0.69345,0.69335,0.69345,5700000.0
2008-09-22 17:26:00,0.6934,0.6936,0.6934,0.6935,105300000.0
2008-09-22 17:27:00,0.6935,0.69355,0.69315,0.6932,54600000.0
2008-09-22 17:28:00,0.6932,0.6933,0.6932,0.6932,24800000.0
2008-09-22 17:29:00,0.6932,0.69325,0.6932,0.6932,22400000.0
2008-09-22 17:30:00,0.69325,0.69325,0.6927,0.6928,80800000.0
2008-09-22 17:31:00,0.69285,0.6929,0.6925,0.6928,99900000.0
2008-09-22 17:32:00,0.6928,0.6928,0.6925,0.6925,21400000.0
2008-09-22 17:33:00,0.6925,0.69255,0.69245,0.69245,30000000.0
2008-09-22 17:34:00,0.69245,0.6925,0.69205,0.69205,43000000.0
2008-09-22 17:35:00,0.69215,0.6922,0.69185,0.692,57000000.0
2008-09-22 17:36:00,0.69205,0.6928,0.69195,0.6928,105100000.0
2008-09-22 17:37:00,0.69275,0.69275,0.6924,0.6925,76800000.0
2008-09-22 17:38:00,0.6926,0.6926,0.6925,0.6925,30000000.0
2008-09-22 17:39:00,0.69207,0.69228,0.69198,0.69198,92800000.0
2008-09-22 17:40:00,0.6925,0.6929,0.6925,0.6929,58400000.0
2008-09-22 17:41:00,0.6929,0.693,0.6924,0.6925,113200000.0
2008-09-22 17:42:00,0.69255,0.6927,0.6925,0.6927,22000000.0
2008-09-22 17:43:00,0.6923,0.6924,0.69217,0.6922,197800000.0
2008-09-22 17:44:00,0.6927,0.6927,0.6927,0.6927,4800000.0
2008-09-22 17:45:00,0.69265,0.6927,0.6926,0.6926,5600000.0
2008-09-22 17:46:00,0.69244,0.69247,0.69221,0.69247,242300000.0
2008-09-22 17:47:00,0.69265,0.69295,0.69265,0.6928,126300000.0
2008-09-22 17:48:00,0.69295,0.69295,0.69295,0.69295,1800000.0
2008-09-22 17:49:00,0.69305,0.69305,0.693,0.693,2800000.0
2008-09-22 17:50:00,0.693,0.69325,0.693,0.6931,18200000.0
2008-09-22 17:51:00,0.6931,0.6932,0.6931,0.6932,13200000.0
2008-09-22 17:52:00,0.6932,0.6934,0.6931,0.6931,63000000.0
2008-09-22 17:53:00,0.6931,0.69325,0.6931,0.6931,21400000.0
2008-09-22 17:54:00,0.6931,0.6931,0.69305,0.69305,2000000.0
2008-09-22 17:55:00,0.69325,0.6934,0.69325,0.6933,59900000.0
2008-09-22 17:56:00,0.6933,0.6933,0.69325,0.69325,6600000.0
2008-09-22 17:57:00,0.6934,0.6934,0.69325,0.6934,17000000.0
2008-09-22 17:58:00,0.69292,0.69329,0.69283,0.69283,88600000.0
2008-09-22 17:59:00,0.6935,0.6937,0.6934,0.6934,35500000.0
2008-09-22 18:00:00,0.6934,0.69345,0.693,0.693,27500000.0
2008-09-22 18:01:00,0.69305,0.6932,0.6927,0.6927,38800000.0
2008-09-22 18:02:00,0.6927,0.6927,0.6919,0.6919,18100000.0
2008-09-22 18:03:00,0.6919,0.6919,0.69155,0.6918,31000000.0
2008-09-22 18:04:00,0.6918,0.6918,0.6916,0.6918,61600000.0
2008-09-22 18:05:00,0.6918,0.6918,0.69145,0.6916,33700000.0
2008-09-22 18:06:00,0.69165,0.69185,0.6914,0.6916,121400000.0
2008-09-22 18:07:00,0.69165,0.692,0.6913,0.6915,63600000.0
2008-09-22 18:08:00,0.6915,0.6916,0.6912,0.6912,81100000.0
2008-09-22 18:09:00,0.69125,0.69125,0.691,0.6912,29000000.0
2008-09-22 18:10:00,0.69125,0.69125,0.6911,0.6911,14000000.0
2008-09-22 18:11:00,0.6911,0.6913,0.691,0.6912,20600000.0
2008-09-22 18:12:00,0.69079,0.69117,0.6907,0.69089,150800000.0
2008-09-22 18:13:00,0.6912,0.69135,0.6912,0.69135,5500000.0
2008-09-22 18:14:00,0.69135,0.6914,0.6913,0.6914,19100000.0
2008-09-22 18:15:00,0.6914,0.6915,0.6913,0.6913,16800000.0
2008-09-22 18:16:00,0.6913,0.6913,0.6913,0.6913,3500000.0
2008-09-22 18:17:00,0.69135,0.6916,0.69135,0.6916,12600000.0
2008-09-22 18:18:00,0.6916,0.6917,0.6914,0.6914,60500000.0
2008-09-22 18:19:00,0.69135,0.6917,0.6913,0.69135,42400000.0
2008-09-22 18:20:00,0.6913,0.6913,0.6912,0.6912,18000000.0
2008-09-22 18:21:00,0.6913,0.6913,0.6913,0.6913,1600000.0
2008-09-22 18:22:00,0.6912,0.6913,0.6912,0.6912,26600000.0
2008-09-22 18:23:00,0.6912,0.6912,0.6907,0.6907,30800000.0
2008-09-22 18:24:00,0.6908,0.6908,0.69025,0.69025,28300000.0
2008-09-22 18:25:00,0.6902,0.691,0.6902,0.691,89700000.0
2008-09-22 18:26:00,0.691,0.6912,0.69095,0.6911,49900000.0
2008-09-22 18:27:00,0.6912,0.6912,0.6908,0.6908,27900000.0
2008-09-22 18:28:00,0.6908,0.691,0.6908,0.691,25700000.0
2008-09-22 18:29:00,0.6909,0.69095,0.6906,0.69095,20600000.0
2008-09-22 18:30:00,0.69085,0.6909,0.6905,0.6907,99900000.0
2008-09-22 18:31:00,0.6907,0.69095,0.6907,0.69095,40600000.0
2008-09-22 18:32:00,0.6912,0.69135,0.6906,0.6906,74000000.0
2008-09-22 18:33:00,0.6907,0.6907,0.6907,0.6907,15400000.0
2008-09-22 18:34:00,0.69027,0.69055,0.69017,0.69032,63600000.0
2008-09-22 18:35:00,0.6907,0.6908,0.6907,0.6907,28900000.0
2008-09-22 18:36:00,0.6907,0.6907,0.69025,0.69025,38600000.0
2008-09-22 18:37:00,0.6903,0.6904,0.6903,0.6903,68400000.0
2008-09-22 18:38:00,0.6903,0.6904,0.6903,0.6904,4500000.0
2008-09-22 18:39:00,0.6904,0.6906,0.6904,0.6904,48700000.0
2008-09-22 18:40:00,0.6904,0.69055,0.69005,0.6905,38600000.0
2008-09-22 18:41:00,0.6905,0.6906,0.6902,0.6906,46400000.0
2008-09-22 18:42:00,0.6906,0.6906,0.6902,0.6903,154400000.0
2008-09-22 18:43:00,0.6903,0.6905,0.6901,0.6905,62400000.0
2008-09-22 18:44:00,0.6905,0.6906,0.6905,0.6906,52000000.0
2008-09-22 18:45:00,0.6905,0.6905,0.6903,0.6903,20000000.0
2008-09-22 18:46:00,0.6903,0.6904,0.6903,0.6903,19200000.0
2008-09-22 18:47:00,0.6904,0.6905,0.6902,0.6902,43200000.0
2008-09-22 18:48:00,0.6902,0.6902,0.69005,0.6902,6600000.0
2008-09-22 18:49:00,0.6902,0.6903,0.6902,0.6903,24800000.0
2008-09-22 18:50:00,0.6903,0.6904,0.6901,0.6902,40400000.0
2008-09-22 18:51:00,0.6902,0.6902,0.6898,0.6901,83800000.0
2008-09-22 18:52:00,0.6901,0.69035,0.6898,0.69035,99700000.0
2008-09-22 18:53:00,0.69035,0.6904,0.6903,0.69035,6600000.0
2008-09-22 18:54:00,0.69035,0.6904,0.69035,0.69035,10000000.0
2008-09-22 18:55:00,0.69035,0.69035,0.69025,0.69035,3400000.0
2008-09-22 18:56:00,0.6903,0.6904,0.6896,0.6899,88000000.0
2008-09-22 18:57:00,0.6899,0.69015,0.68975,0.69015,31400000.0
2008-09-22 18:58:00,0.6901,0.69035,0.6901,0.69035,36100000.0
2008-09-22 18:59:00,0.69035,0.69045,0.6902,0.6902,21000000.0
2008-09-22 19:00:00,0.6902,0.6902,0.69,0.69015,23900000.0
2008-09-22 19:01:00,0.69005,0.6901,0.69,0.6901,16100000.0
2008-09-22 19:02:00,0.6901,0.69045,0.6901,0.6902,64800000.0
2008-09-22 19:03:00,0.69025,0.6906,0.6902,0.69045,55500000.0
2008-09-22 19:04:00,0.69055,0.69055,0.6905,0.6905,10700000.0
2008-09-22 19:05:00,0.6905,0.69055,0.69045,0.69045,7200000.0
2008-09-22 19:06:00,0.6905,0.69055,0.69045,0.69055,17000000.0
2008-09-22 19:07:00,0.69045,0.6905,0.6904,0.6904,14400000.0
2008-09-22 19:08:00,0.6904,0.69085,0.69015,0.69065,64900000.0
2008-09-22 19:09:00,0.6906,0.6908,0.6906,0.6907,20600000.0
2008-09-22 19:10:00,0.6907,0.6907,0.6907,0.6907,3200000.0
2008-09-22 19:11:00,0.69065,0.69065,0.6904,0.6904,17900000.0
2008-09-22 19:12:00,0.6904,0.6905,0.6904,0.6905,18900000.0
2008-09-22 19:13:00,0.69045,0.6905,0.6904,0.6904,28300000.0
2008-09-22 19:14:00,0.69017,0.6903,0.69004,0.69027,74700000.0
2008-09-22 19:15:00,0.6904,0.6905,0.6904,0.6905,30400000.0
2008-09-22 19:16:00,0.6905,0.6907,0.6905,0.6905,27000000.0
2008-09-22 19:17:00,0.6905,0.69105,0.6905,0.69065,54100000.0
2008-09-22 19:18:00,0.69065,0.69075,0.6906,0.69075,40600000.0
2008-09-22 19:19:00,0.6908,0.69215,0.6908,0.69145,118400000.0
2008-09-22 19:20:00,0.69155,0.6917,0.69145,0.69155,68000000.0
2008-09-22 19:21:00,0.69155,0.6918,0.69135,0.6917,77100000.0
2008-09-22 19:22:00,0.6917,0.6924,0.6917,0.6922,81200000.0
2008-09-22 19:23:00,0.69175,0.69255,0.69175,0.6923,72400000.0
2008-09-22 19:24:00,0.6923,0.69255,0.6923,0.6925,37000000.0
2008-09-22 19:25:00,0.69255,0.6935,0.69255,0.6934,26100000.0
2008-09-22 19:26:00,0.69305,0.6933,0.693,0.69305,25100000.0
2008-09-22 19:27:00,0.69305,0.6933,0.69285,0.6933,49700000.0
2008-09-22 19:28:00,0.69325,0.69325,0.6924,0.6924,38500000.0
2008-09-22 19:29:00,0.69235,0.69325,0.69235,0.6931,43000000.0
2008-09-22 19:30:00,0.69305,0.6931,0.6928,0.6929,28300000.0
2008-09-22 19:31:00,0.693,0.6938,0.693,0.69355,81200000.0
2008-09-22 19:32:00,0.6935,0.6938,0.6935,0.6935,26500000.0
2008-09-22 19:33:00,0.69326,0.69337,0.69304,0.69312,67200000.0
2008-09-22 19:34:00,0.69365,0.6941,0.69365,0.6941,6000000.0
2008-09-22 19:35:00,0.6942,0.6947,0.69395,0.69395,43300000.0
2008-09-22 19:36:00,0.69365,0.6945,0.69365,0.6937,41900000.0
2008-09-22 19:37:00,0.6938,0.69395,0.6938,0.69385,24800000.0
2008-09-22 19:38:00,0.6937,0.6937,0.69345,0.6935,43300000.0
2008-09-22 19:39:00,0.69355,0.69385,0.69355,0.69385,12900000.0
2008-09-22 19:40:00,0.69385,0.6942,0.6937,0.6942,23200000.0
2008-09-22 19:41:00,0.69385,0.694,0.6938,0.69395,28200000.0
2008-09-22 19:42:00,0.6939,0.6939,0.6934,0.6934,17000000.0
2008-09-22 19:43:00,0.6933,0.6933,0.6926,0.6928,14400000.0
2008-09-22 19:44:00,0.6927,0.6927,0.6926,0.6927,59400000.0
2008-09-22 19:45:00,0.6927,0.6927,0.6925,0.6926,9000000.0
2008-09-22 19:46:00,0.6926,0.6927,0.6926,0.6927,18300000.0
2008-09-22 19:47:00,0.6927,0.6927,0.6926,0.6926,19900000.0
2008-09-22 19:48:00,0.69265,0.6928,0.69265,0.6928,12200000.0
2008-09-22 19:49:00,0.6928,0.6928,0.6928,0.6928,14400000.0
2008-09-22 19:50:00,0.6928,0.6928,0.6927,0.6928,6000000.0
2008-09-22 19:51:00,0.6928,0.693,0.6928,0.693,7800000.0
2008-09-22 19:52:00,0.69325,0.6934,0.6932,0.6932,21200000.0
2008-09-22 19:53:00,0.6932,0.6932,0.69305,0.69305,14200000.0
2008-09-22 19:54:00,0.6931,0.6936,0.6931,0.6936,8400000.0
2008-09-22 19:55:00,0.6937,0.6938,0.693,0.6935,21200000.0
2008-09-22 19:56:00,0.6935,0.6943,0.6935,0.694,42100000.0
2008-09-22 19:57:00,0.694,0.694,0.69355,0.69355,23300000.0
2008-09-22 19:58:00,0.6936,0.6939,0.6935,0.6938,36300000.0
2008-09-22 19:59:00,0.6939,0.6941,0.69365,0.69365,30200000.0
2008-09-22 20:00:00,0.6937,0.6943,0.69365,0.6943,22600000.0
2008-09-22 20:01:00,0.6942,0.6942,0.6934,0.69345,44700000.0
2008-09-22 20:02:00,0.6934,0.6934,0.6932,0.6933,42100000.0
2008-09-22 20:03:00,0.6933,0.6933,0.69325,0.69325,5100000.0
2008-09-22 20:04:00,0.6934,0.6935,0.6933,0.6933,31300000.0
2008-09-22 20:05:00,0.69288,0.69301,0.69281,0.69297,63900000.0
2008-09-22 20:06:00,0.6933,0.6933,0.6929,0.693,15500000.0
2008-09-22 20:07:00,0.69295,0.69295,0.6928,0.6928,4400000.0
2008-09-22 20:08:00,0.69254,0.69281,0.69241,0.6927,16400000.0
2008-09-22 20:09:00,0.6929,0.69305,0.6929,0.69305,9000000.0
2008-09-22 20:10:00,0.693,0.693,0.6919,0.69225,59400000.0
2008-09-22 20:11:00,0.6923,0.6923,0.69215,0.6923,18700000.0
2008-09-22 20:12:00,0.6922,0.6922,0.6916,0.69165,31400000.0
2008-09-22 20:13:00,0.6915,0.69205,0.6913,0.692,67000000.0
2008-09-22 20:14:00,0.692,0.6924,0.692,0.6923,41300000.0
2008-09-22 20:15:00,0.69255,0.6929,0.6923,0.6929,33400000.0
2008-09-22 20:16:00,0.693,0.69325,0.6928,0.6928,39500000.0
2008-09-22 20:17:00,0.693,0.693,0.6928,0.6928,21200000.0
2008-09-22 20:18:00,0.69295,0.69295,0.6928,0.6928,21300000.0
2008-09-22 20:19:00,0.6929,0.69335,0.6929,0.69335,15500000.0
2008-09-22 20:20:00,0.69335,0.6938,0.6933,0.69345,74700000.0
2008-09-22 20:21:00,0.69345,0.69345,0.69275,0.69325,108300000.0
2008-09-22 20:22:00,0.6933,0.6938,0.69315,0.6937,48800000.0
2008-09-22 20:23:00,0.6938,0.6946,0.69375,0.6946,78800000.0
2008-09-22 20:24:00,0.6945,0.6945,0.69355,0.6938,67500000.0
2008-09-22 20:25:00,0.6939,0.6939,0.6938,0.6938,17200000.0
2008-09-22 20:26:00,0.6938,0.694,0.6938,0.6938,31000000.0
2008-09-22 20:27:00,0.6939,0.6939,0.6938,0.6939,38800000.0
2008-09-22 20:28:00,0.6939,0.69435,0.6938,0.6943,30300000.0
2008-09-22 20:29:00,0.6943,0.6945,0.6939,0.6945,84800000.0
2008-09-22 20:30:00,0.6945,0.6946,0.69385,0.6945,98100000.0
2008-09-22 20:31:00,0.6945,0.6952,0.6945,0.695,89000000.0
2008-09-22 20:32:00,0.695,0.695,0.69415,0.6948,94200000.0
2008-09-22 20:33:00,0.6948,0.6949,0.69465,0.69465,24000000.0
2008-09-22 20:34:00,0.6943,0.69455,0.69365,0.69405,192000000.0
2008-09-22 20:35:00,0.69405,0.6944,0.69355,0.694,68300000.0
2008-09-22 20:36:00,0.694,0.6941,0.694,0.6941,18700000.0
2008-09-22 20:37:00,0.6941,0.6941,0.694,0.694,4800000.0
2008-09-22 20:38:00,0.694,0.694,0.6938,0.6939,13000000.0
2008-09-22 20:39:00,0.69385,0.69385,0.6938,0.6938,6100000.0
2008-09-22 20:40:00,0.6939,0.6939,0.6938,0.6938,14700000.0
2008-09-22 20:41:00,0.6938,0.69385,0.6938,0.69385,3900000.0
2008-09-22 20:42:00,0.6938,0.6938,0.6936,0.69365,26700000.0
2008-09-22 20:43:00,0.6937,0.6938,0.6932,0.69355,81400000.0
2008-09-22 20:44:00,0.69355,0.6936,0.69315,0.6933,92600000.0
2008-09-22 20:45:00,0.6935,0.6935,0.6935,0.6935,20400000.0
2008-09-22 20:46:00,0.6935,0.69395,0.6932,0.69395,61500000.0
2008-09-22 20:47:00,0.69395,0.6941,0.6938,0.6941,78700000.0
2008-09-22 20:48:00,0.694,0.694,0.69385,0.694,6300000.0
2008-09-22 20:49:00,0.694,0.694,0.6933,0.6933,45600000.0
2008-09-22 20:50:00,0.6933,0.6935,0.6933,0.6935,32700000.0
2008-09-22 20:51:00,0.6935,0.6938,0.6934,0.6935,52900000.0
2008-09-22 20:52:00,0.6935,0.6935,0.6931,0.6933,131500000.0
2008-09-22 20:53:00,0.6933,0.69365,0.69295,0.6931,92600000.0
2008-09-22 20:54:00,0.6931,0.6931,0.6931,0.6931,17100000.0
2008-09-22 20:55:00,0.69315,0.6932,0.6931,0.6931,17500000.0
2008-09-22 20:56:00,0.6931,0.6935,0.69275,0.693,152800000.0
2008-09-22 20:57:00,0.69285,0.69285,0.6925,0.6927,32800000.0
2008-09-22 20:58:00,0.6927,0.6932,0.6927,0.6932,61600000.0
2008-09-22 20:59:00,0.6932,0.6933,0.6931,0.6933,14800000.0
2008-09-22 21:00:00,0.69315,0.69325,0.6928,0.69325,31500000.0
2008-09-22 21:01:00,0.6932,0.6933,0.6932,0.6933,10800000.0
2008-09-22 21:02:00,0.6933,0.694,0.6932,0.6932,104700000.0
2008-09-22 21:03:00,0.6933,0.6935,0.6933,0.6935,62700000.0
2008-09-22 21:04:00,0.6935,0.69355,0.6935,0.6935,33600000.0
2008-09-22 21:05:00,0.6935,0.6935,0.6931,0.6931,138300000.0
2008-09-22 21:06:00,0.6931,0.6931,0.6931,0.6931,7200000.0
2008-09-22 21:07:00,0.6931,0.6931,0.6931,0.6931,19200000.0
2008-09-22 21:08:00,0.6931,0.6931,0.6931,0.6931,49200000.0
2008-09-22 21:09:00,0.6931,0.6931,0.6931,0.6931,13200000.0
2008-09-22 21:10:00,0.6931,0.69325,0.6931,0.6932,49700000.0
2008-09-22 21:11:00,0.6932,0.6936,0.693,0.693,124200000.0
2008-09-22 21:12:00,0.693,0.69345,0.69295,0.6931,169400000.0
2008-09-22 21:13:00,0.6931,0.6931,0.6929,0.6931,299400000.0
2008-09-22 21:14:00,0.6931,0.6931,0.6929,0.6931,107300000.0
2008-09-22 21:15:00,0.6931,0.6934,0.6931,0.6934,79300000.0
2008-09-22 21:16:00,0.6934,0.6934,0.69305,0.69325,174700000.0
2008-09-22 21:17:00,0.6933,0.6933,0.6931,0.6933,136800000.0
2008-09-22 21:18:00,0.6933,0.6933,0.6931,0.6933,80200000.0
2008-09-22 21:19:00,0.6933,0.6934,0.6931,0.69325,105900000.0
2008-09-22 21:20:00,0.6932,0.69435,0.69315,0.69345,40600000.0
2008-09-22 21:21:00,0.69345,0.69465,0.69345,0.6945,123000000.0
2008-09-22 21:22:00,0.6945,0.6946,0.6945,0.6946,20400000.0
2008-09-22 21:23:00,0.69465,0.69485,0.69465,0.69485,20700000.0
2008-09-22 21:24:00,0.6948,0.6948,0.69445,0.69455,55200000.0
2008-09-22 21:25:00,0.6945,0.6945,0.6945,0.6945,7200000.0
2008-09-22 21:26:00,0.6945,0.69455,0.6945,0.6945,7200000.0
2008-09-22 21:27:00,0.6945,0.6945,0.6943,0.6943,92299999.0
2008-09-22 21:28:00,0.6943,0.6943,0.69385,0.69395,44200000.0
2008-09-22 21:29:00,0.69385,0.6941,0.69375,0.6941,15300000.0
2008-09-22 21:30:00,0.6941,0.6943,0.69375,0.694,92400000.0
2008-09-22 21:31:00,0.69405,0.6944,0.69405,0.69435,53600000.0
2008-09-22 21:32:00,0.69435,0.69435,0.69425,0.6943,11100000.0
2008-09-22 21:33:00,0.69425,0.69425,0.69425,0.69425,13500000.0
2008-09-22 21:34:00,0.69425,0.6943,0.69425,0.6943,6000000.0
2008-09-22 21:35:00,0.6943,0.6943,0.69425,0.69425,16800000.0
2008-09-22 21:36:00,0.69391,0.69406,0.69382,0.69393,24000000.0
2008-09-22 21:37:00,0.69425,0.69425,0.69425,0.69425,19800000.0
2008-09-22 21:38:00,0.6944,0.6945,0.6944,0.6944,18000000.0
2008-09-22 21:39:00,0.6944,0.6944,0.6943,0.6943,16500000.0
2008-09-22 21:40:00,0.6943,0.6943,0.6942,0.6942,16800000.0
2008-09-22 21:41:00,0.6943,0.6943,0.6943,0.6943,26400000.0
2008-09-22 21:42:00,0.6943,0.6943,0.6942,0.6943,34800000.0
2008-09-22 21:43:00,0.69425,0.69425,0.69425,0.69425,10800000.0
2008-09-22 21:44:00,0.6943,0.6943,0.69415,0.69415,21900000.0
2008-09-22 21:45:00,0.6942,0.6942,0.6942,0.6942,2400000.0
2008-09-22 21:46:00,0.6942,0.6942,0.6941,0.6941,13200000.0
2008-09-22 21:47:00,0.6941,0.6941,0.6941,0.6941,7200000.0
2008-09-22 21:48:00,0.6941,0.6941,0.6936,0.6936,120500000.0
2008-09-22 21:49:00,0.69375,0.6938,0.6935,0.6935,15600000.0
2008-09-22 21:50:00,0.6934,0.69345,0.69325,0.6934,24700000.0
2008-09-22 21:51:00,0.6936,0.6937,0.69305,0.69345,54100000.0
2008-09-22 21:52:00,0.693,0.6935,0.693,0.6933,39500000.0
2008-09-22 21:53:00,0.6933,0.69335,0.69285,0.69325,12500000.0
2008-09-22 21:54:00,0.69325,0.694,0.69305,0.6934,69300000.0
2008-09-22 21:55:00,0.6934,0.6934,0.6932,0.6934,23900000.0
2008-09-22 21:56:00,0.6934,0.6934,0.6931,0.6931,65800000.0
2008-09-22 21:57:00,0.6931,0.6931,0.6921,0.69225,42200000.0
2008-09-22 21:58:00,0.69225,0.6923,0.69225,0.6923,11400000.0
2008-09-22 21:59:00,0.69265,0.69285,0.6924,0.6926,71300000.0
2008-09-22 22:00:00,0.6928,0.6928,0.6923,0.69235,24200000.0
2008-09-22 22:01:00,0.6923,0.69245,0.6922,0.6922,38000000.0
2008-09-22 22:02:00,0.6922,0.6922,0.6922,0.6922,2000000.0
2008-09-22 22:03:00,0.6922,0.6922,0.6922,0.6922,18000000.0
2008-09-22 22:04:00,0.69215,0.69255,0.69215,0.6925,29600000.0
2008-09-22 22:05:00,0.6925,0.69255,0.6924,0.69255,9500000.0
2008-09-22 22:06:00,0.69245,0.69245,0.6922,0.6922,13200000.0
2008-09-22 22:07:00,0.6922,0.6922,0.6922,0.6922,4000000.0
2008-09-22 22:08:00,0.6922,0.6922,0.6921,0.6921,63300000.0
2008-09-22 22:09:00,0.6921,0.6923,0.692,0.6921,70200000.0
2008-09-22 22:10:00,0.69194,0.69205,0.69162,0.6917,87000000.0
2008-09-22 22:11:00,0.69225,0.69225,0.6921,0.6921,94200000.0
2008-09-22 22:12:00,0.6921,0.6921,0.6919,0.6919,150300000.0
2008-09-22 22:13:00,0.6919,0.6919,0.6919,0.6919,7200000.0
2008-09-22 22:14:00,0.69154,0.69159,0.69117,0.69139,56400000.0
2008-09-22 22:15:00,0.6919,0.6919,0.6917,0.6917,3600000.0
2008-09-22 22:16:00,0.6917,0.6917,0.69075,0.6908,59200000.0
2008-09-22 22:17:00,0.6909,0.6909,0.69075,0.6909,24400000.0
2008-09-22 22:18:00,0.6909,0.6909,0.6906,0.6906,35200000.0
2008-09-22 22:19:00,0.6905,0.69065,0.6899,0.69,99700000.0
2008-09-22 22:20:00,0.6901,0.69015,0.6898,0.6901,51000000.0
2008-09-22 22:21:00,0.6901,0.6901,0.68995,0.68995,8400000.0
2008-09-22 22:22:00,0.69,0.6906,0.69,0.6906,27300000.0
2008-09-22 22:23:00,0.6907,0.69105,0.69045,0.69095,22800000.0
2008-09-22 22:24:00,0.69085,0.69125,0.69085,0.69115,8700000.0
2008-09-22 22:25:00,0.6912,0.6915,0.6911,0.6911,401800000.0
2008-09-22 22:26:00,0.6911,0.6911,0.6898,0.6901,317500000.0
2008-09-22 22:27:00,0.6902,0.6902,0.68985,0.6899,64700000.0
2008-09-22 22:28:00,0.6899,0.69015,0.6899,0.69015,13500000.0
2008-09-22 22:29:00,0.69015,0.6902,0.69015,0.6902,2000000.0
2008-09-22 22:30:00,0.6902,0.6902,0.68975,0.6898,26100000.0
2008-09-22 22:31:00,0.68985,0.68985,0.6898,0.6898,21000000.0
2008-09-22 22:32:00,0.6898,0.68985,0.6898,0.6898,50600000.0
2008-09-22 22:33:00,0.6898,0.6899,0.6898,0.68985,23400000.0
2008-09-22 22:34:00,0.68985,0.69,0.6897,0.6898,78300000.0
2008-09-22 22:35:00,0.68985,0.69045,0.68985,0.6899,21200000.0
2008-09-22 22:36:00,0.6899,0.6899,0.6899,0.6899,12000000.0
2008-09-22 22:37:00,0.6899,0.6902,0.6899,0.6902,38600000.0
2008-09-22 22:38:00,0.6902,0.69035,0.6902,0.6903,34500000.0
2008-09-22 22:39:00,0.6903,0.6905,0.6903,0.69035,13000000.0
2008-09-22 22:40:00,0.69,0.69,0.69,0.69,3600000.0
2008-09-22 22:41:00,0.6901,0.69015,0.6901,0.6901,20000000.0
2008-09-22 22:42:00,0.6901,0.6902,0.6901,0.6902,16700000.0
2008-09-22 22:43:00,0.6901,0.6901,0.6901,0.6901,14700000.0
2008-09-22 22:44:00,0.6901,0.6902,0.6901,0.6902,9200000.0
2008-09-22 22:45:00,0.69,0.69035,0.68995,0.69035,10200000.0
2008-09-22 22:46:00,0.6905,0.6905,0.69,0.69015,17600000.0
2008-09-22 22:47:00,0.6902,0.69025,0.6901,0.69015,24600000.0
2008-09-22 22:48:00,0.6902,0.6903,0.6902,0.6902,6000000.0
2008-09-22 22:49:00,0.6902,0.69045,0.6902,0.69045,9900000.0
2008-09-22 22:50:00,0.6905,0.6905,0.6895,0.6895,49300000.0
2008-09-22 22:51:00,0.68955,0.6898,0.6894,0.6894,14400000.0
2008-09-22 22:52:00,0.6894,0.68955,0.6894,0.6894,15500000.0
2008-09-22 22:53:00,0.6896,0.68965,0.6894,0.6894,13500000.0
2008-09-22 22:54:00,0.68902,0.68934,0.68886,0.68909,30400000.0
2008-09-22 22:55:00,0.6894,0.6894,0.6891,0.6894,170200004.0
2008-09-22 22:56:00,0.6894,0.6896,0.6894,0.6896,5400000.0
2008-09-22 22:57:00,0.6896,0.68965,0.6896,0.6896,9800000.0
2008-09-22 22:58:00,0.6895,0.6895,0.6879,0.6881,37800000.0
2008-09-22 22:59:00,0.6881,0.6884,0.68805,0.6884,31000000.0
2008-09-22 23:00:00,0.6884,0.6884,0.68785,0.68785,2400000.0
2008-09-22 23:01:00,0.68825,0.6883,0.68785,0.68805,20400000.0
2008-09-22 23:02:00,0.68805,0.68805,0.68765,0.6877,66600000.0
2008-09-22 23:03:00,0.6877,0.6877,0.6877,0.6877,25200000.0
2008-09-22 23:04:00,0.6877,0.6877,0.6877,0.6877,16800000.0
2008-09-22 23:05:00,0.6877,0.6877,0.6877,0.6877,8400000.0
2008-09-22 23:06:00,0.6877,0.6878,0.6877,0.6878,57600000.0
2008-09-22 23:07:00,0.68775,0.688,0.6877,0.688,47300000.0
2008-09-22 23:08:00,0.688,0.688,0.688,0.688,1200000.0
2008-09-22 23:09:00,0.68795,0.688,0.6877,0.6877,11800000.0
2008-09-22 23:10:00,0.6878,0.6878,0.6878,0.6878,1000000.0
2008-09-22 23:11:00,0.68785,0.68805,0.68785,0.68805,5800000.0
2008-09-22 23:12:00,0.688,0.688,0.68775,0.68775,14400000.0
2008-09-22 23:13:00,0.68785,0.68785,0.68785,0.68785,1200000.0
2008-09-22 23:14:00,0.6877,0.6877,0.6877,0.6877,16800000.0
2008-09-22 23:15:00,0.6877,0.688,0.6877,0.688,11600000.0
2008-09-22 23:16:00,0.6882,0.6882,0.6882,0.6882,4000000.0
2008-09-22 23:17:00,0.6883,0.6883,0.68825,0.68825,2400000.0
2008-09-22 23:18:00,0.6883,0.6885,0.6882,0.6885,29900000.0
2008-09-22 23:19:00,0.68855,0.68855,0.6885,0.6885,6000000.0
2008-09-22 23:20:00,0.6885,0.6887,0.6885,0.6887,8000000.0
2008-09-22 23:21:00,0.6887,0.6889,0.6886,0.6889,21500000.0
2008-09-22 23:22:00,0.6891,0.6892,0.6891,0.6892,15200000.0
2008-09-22 23:23:00,0.68925,0.6893,0.6892,0.6893,11200000.0
2008-09-22 23:24:00,0.68935,0.6894,0.68925,0.68925,6000000.0
2008-09-22 23:25:00,0.6889,0.6889,0.68885,0.68885,2200000.0
2008-09-22 23:26:00,0.68895,0.68895,0.6887,0.6887,36200000.0
2008-09-22 23:27:00,0.68885,0.689,0.6886,0.6889,20200000.0
2008-09-22 23:28:00,0.68885,0.68885,0.68885,0.68885,1200000.0
2008-09-22 23:29:00,0.68835,0.68855,0.68829,0.68849,27600000.0
2008-09-22 23:30:00,0.68856,0.68888,0.68824,0.68857,77500000.0
2008-09-22 23:31:00,0.6886,0.68862,0.68818,0.68825,75300000.0
2008-09-22 23:32:00,0.6888,0.6888,0.6888,0.6888,2400000.0
2008-09-22 23:33:00,0.6888,0.6888,0.6888,0.6888,1200000.0
2008-09-22 23:34:00,0.68852,0.68852,0.68824,0.68847,26400000.0
2008-09-22 23:35:00,0.68885,0.68885,0.68885,0.68885,1200000.0
2008-09-22 23:36:00,0.6887,0.68875,0.68865,0.68875,6000000.0
2008-09-22 23:37:00,0.68885,0.68885,0.68865,0.6887,8400000.0
2008-09-22 23:38:00,0.68865,0.68875,0.68865,0.68875,7200000.0
2008-09-22 23:39:00,0.6888,0.6888,0.6888,0.6888,1200000.0
2008-09-22 23:40:00,0.6889,0.6889,0.68885,0.68885,3600000.0
2008-09-22 23:41:00,0.6889,0.6889,0.6889,0.6889,2400000.0
2008-09-22 23:42:00,0.68855,0.68874,0.68838,0.68847,13200000.0
2008-09-22 23:43:00,0.6889,0.6892,0.6889,0.6892,47200000.0
2008-09-22 23:44:00,0.689,0.68905,0.6889,0.689,24800000.0
2008-09-22 23:45:00,0.689,0.6891,0.68895,0.689,52800000.0
2008-09-22 23:46:00,0.6891,0.6891,0.6891,0.6891,2400000.0
2008-09-22 23:47:00,0.68905,0.68905,0.689,0.689,2400000.0
2008-09-22 23:48:00,0.68895,0.68895,0.68895,0.68895,1200000.0
2008-09-22 23:49:00,0.689,0.689,0.689,0.689,2400000.0
2008-09-22 23:50:00,0.6891,0.6891,0.6891,0.6891,2400000.0
2008-09-22 23:51:00,0.68875,0.68882,0.68864,0.68864,15700000.0
2008-09-22 23:52:00,0.68875,0.68897,0.68875,0.68897,39400000.0
2008-09-22 23:53:00,0.68905,0.68905,0.68905,0.68905,1200000.0
2008-09-22 23:54:00,0.6891,0.6891,0.6891,0.6891,1200000.0
2008-09-22 23:55:00,0.6891,0.6892,0.6891,0.6892,2400000.0
2008-09-22 23:56:00,0.68915,0.68915,0.68915,0.68915,2200000.0
2008-09-22 23:57:00,0.68915,0.68915,0.68915,0.68915,2200000.0
2008-09-22 23:58:00,0.68915,0.68915,0.68915,0.68915,2200000.0
2008-09-22 23:59:00,0.68915,0.68915,0.68915,0.68915,2200000.0
2008-09-23 00:00:00,0.68915,0.68915,0.68915,0.68915,3400000.0
2008-09-23 00:01:00,0.68915,0.68915,0.68915,0.68915,2200000.0
2008-09-23 00:02:00,0.68915,0.68915,0.68915,0.68915,2200000.0
2008-09-23 00:03:00,0.68915,0.68915,0.68915,0.68915,2200000.0
2008-09-23 00:04:00,0.68915,0.68915,0.68915,0.68915,2200000.0
2008-09-23 00:05:00,0.68915,0.68915,0.68915,0.68915,2200000.0
2008-09-23 00:06:00,0.68915,0.6893,0.68915,0.6893,4600000.0
2008-09-23 00:07:00,0.6893,0.68935,0.6893,0.68935,5600000.0
2008-09-23 00:08:00,0.6893,0.68935,0.6893,0.68935,26200000.0
2008-09-23 00:09:00,0.6893,0.68945,0.6893,0.68945,18600000.0
2008-09-23 00:10:00,0.68929,0.6896,0.68915,0.6893,24000000.0
2008-09-23 00:11:00,0.68945,0.68945,0.68945,0.68945,3200000.0
2008-09-23 00:12:00,0.68945,0.6896,0.68945,0.6896,4600000.0
2008-09-23 00:13:00,0.68955,0.6898,0.68955,0.6898,33300000.0
2008-09-23 00:14:00,0.6898,0.6898,0.6897,0.6897,5900000.0
2008-09-23 00:15:00,0.68975,0.6898,0.68975,0.6898,3100000.0
2008-09-23 00:16:00,0.6897,0.68985,0.6897,0.68985,13100000.0
2008-09-23 00:17:00,0.6898,0.68985,0.6898,0.68985,5900000.0
2008-09-23 00:18:00,0.6899,0.6899,0.6899,0.6899,1600000.0
2008-09-23 00:19:00,0.69,0.6903,0.69,0.6903,21900000.0
2008-09-23 00:20:00,0.6903,0.69055,0.6903,0.6905,18400000.0
2008-09-23 00:21:00,0.6905,0.6905,0.6905,0.6905,1200000.0
2008-09-23 00:22:00,0.69055,0.6912,0.69055,0.6912,120000000.0
2008-09-23 00:23:00,0.6912,0.6914,0.69095,0.691,37600000.0
2008-09-23 00:24:00,0.6911,0.6911,0.69075,0.69075,11200000.0
2008-09-23 00:25:00,0.6908,0.69095,0.69075,0.69075,21200000.0
2008-09-23 00:26:00,0.6907,0.6907,0.6906,0.69065,7200000.0
2008-09-23 00:27:00,0.6906,0.69065,0.69025,0.69025,14400000.0
2008-09-23 00:28:00,0.69025,0.69045,0.6899,0.69045,32200000.0
2008-09-23 00:29:00,0.69045,0.69065,0.69045,0.69065,3000000.0
2008-09-23 00:30:00,0.69065,0.6907,0.69065,0.6907,22200000.0
2008-09-23 00:31:00,0.6908,0.6909,0.6908,0.6909,4200000.0
2008-09-23 00:32:00,0.69036,0.69069,0.69032,0.69045,40800000.0
2008-09-23 00:33:00,0.69043,0.6907,0.69042,0.69063,30000000.0
2008-09-23 00:34:00,0.69062,0.69073,0.69039,0.69049,64200000.0
2008-09-23 00:35:00,0.69056,0.69066,0.69038,0.69042,38700000.0
2008-09-23 00:36:00,0.69085,0.69095,0.69085,0.69095,3200000.0
2008-09-23 00:37:00,0.691,0.691,0.691,0.691,1200000.0
2008-09-23 00:38:00,0.69061,0.69076,0.6904,0.69056,54000000.0
2008-09-23 00:39:00,0.69095,0.69095,0.69095,0.69095,1200000.0
2008-09-23 00:40:00,0.69085,0.69085,0.69085,0.69085,1000000.0
2008-09-23 00:41:00,0.69085,0.69095,0.69085,0.69095,5200000.0
2008-09-23 00:42:00,0.69095,0.69095,0.69095,0.69095,2200000.0
2008-09-23 00:43:00,0.69095,0.69105,0.69095,0.69105,3200000.0
2008-09-23 00:44:00,0.691,0.69105,0.6904,0.69105,26700000.0
2008-09-23 00:45:00,0.691,0.69105,0.6909,0.69105,5600000.0
2008-09-23 00:46:00,0.6909,0.69105,0.6909,0.69105,3200000.0
2008-09-23 00:47:00,0.69089,0.69097,0.69071,0.69075,12000000.0
2008-09-23 00:48:00,0.69105,0.69115,0.69105,0.6911,3200000.0
2008-09-23 00:49:00,0.69105,0.69115,0.69105,0.69115,10400000.0
2008-09-23 00:50:00,0.69125,0.6915,0.69115,0.6915,21200000.0
2008-09-23 00:51:00,0.6915,0.6915,0.6914,0.6915,9400000.0
2008-09-23 00:52:00,0.6916,0.6919,0.6916,0.6919,21800000.0
2008-09-23 00:53:00,0.69195,0.6921,0.6918,0.6918,17600000.0
2008-09-23 00:54:00,0.6918,0.6918,0.6914,0.6914,31400000.0
2008-09-23 00:55:00,0.6913,0.6915,0.6913,0.6913,27400000.0
2008-09-23 00:56:00,0.6913,0.6914,0.6912,0.6913,31600000.0
2008-09-23 00:57:00,0.6912,0.6912,0.6911,0.6911,37600000.0
2008-09-23 00:58:00,0.69115,0.6914,0.6911,0.6911,19200000.0
2008-09-23 00:59:00,0.691,0.6911,0.691,0.691,61700000.0
2008-09-23 01:00:00,0.6911,0.6912,0.691,0.6912,26200000.0
2008-09-23 01:01:00,0.6912,0.6912,0.6911,0.6911,6400000.0
2008-09-23 01:02:00,0.6911,0.6911,0.6911,0.6911,28400000.0
2008-09-23 01:03:00,0.6911,0.6912,0.6911,0.6912,7000000.0
2008-09-23 01:04:00,0.6912,0.6912,0.6912,0.6912,1600000.0
2008-09-23 01:05:00,0.6912,0.6912,0.6908,0.6909,14000000.0
2008-09-23 01:06:00,0.6909,0.69095,0.6907,0.69075,17200000.0
2008-09-23 01:07:00,0.69075,0.69085,0.69075,0.69085,13600000.0
2008-09-23 01:08:00,0.6909,0.6909,0.6908,0.6908,9600000.0
2008-09-23 01:09:00,0.6908,0.6908,0.6905,0.6905,9200000.0
2008-09-23 01:10:00,0.6905,0.6905,0.69,0.6903,10600000.0
2008-09-23 01:11:00,0.6903,0.6903,0.6902,0.6902,21200000.0
2008-09-23 01:12:00,0.6902,0.6902,0.68945,0.6897,128800000.0
2008-09-23 01:13:00,0.68985,0.6902,0.6897,0.6899,84200000.0
2008-09-23 01:14:00,0.6899,0.6899,0.6898,0.6898,12800000.0
2008-09-23 01:15:00,0.6898,0.6898,0.68975,0.68975,4400000.0
2008-09-23 01:16:00,0.6894,0.6894,0.6893,0.6894,40200000.0
2008-09-23 01:17:00,0.68955,0.68955,0.68955,0.68955,1200000.0
2008-09-23 01:18:00,0.6896,0.6901,0.6896,0.69,53400000.0
2008-09-23 01:19:00,0.6901,0.6901,0.69,0.69005,15200000.0
2008-09-23 01:20:00,0.6901,0.6901,0.6901,0.6901,2400000.0
2008-09-23 01:21:00,0.6901,0.69015,0.69,0.6901,23600000.0
2008-09-23 01:22:00,0.6901,0.69015,0.6901,0.69015,2400000.0
2008-09-23 01:23:00,0.6901,0.69015,0.69,0.69015,33200000.0
2008-09-23 01:24:00,0.69025,0.69025,0.69025,0.69025,1200000.0
2008-09-23 01:25:00,0.6901,0.6901,0.6901,0.6901,1600000.0
2008-09-23 01:26:00,0.69,0.69,0.6895,0.6897,22600000.0
2008-09-23 01:27:00,0.6898,0.6898,0.6896,0.68965,45200000.0
2008-09-23 01:28:00,0.68965,0.68965,0.68945,0.6896,39300000.0
2008-09-23 01:29:00,0.6895,0.6899,0.68945,0.6895,10000000.0
2008-09-23 01:30:00,0.68911,0.68951,0.68903,0.68903,27200000.0
2008-09-23 01:31:00,0.6895,0.6898,0.6895,0.6898,15600000.0
2008-09-23 01:32:00,0.6898,0.6901,0.6898,0.6901,5400000.0
2008-09-23 01:33:00,0.69,0.69,0.6899,0.69,6600000.0
2008-09-23 01:34:00,0.69,0.69,0.69,0.69,4800000.0
2008-09-23 01:35:00,0.69,0.69,0.68995,0.69,7000000.0
2008-09-23 01:36:00,0.6901,0.6902,0.69,0.69,5400000.0
2008-09-23 01:37:00,0.68993,0.69011,0.68975,0.68998,27900000.0
2008-09-23 01:38:00,0.6901,0.6902,0.6901,0.6902,8200000.0
2008-09-23 01:39:00,0.69015,0.69015,0.6901,0.6901,6000000.0
2008-09-23 01:40:00,0.6901,0.6901,0.6901,0.6901,3200000.0
2008-09-23 01:41:00,0.69015,0.69015,0.69015,0.69015,2400000.0
2008-09-23 01:42:00,0.6901,0.6901,0.69,0.69,15600000.0
2008-09-23 01:43:00,0.6901,0.6902,0.6901,0.6902,2600000.0
2008-09-23 01:44:00,0.6902,0.6902,0.6902,0.6902,3200000.0
2008-09-23 01:45:00,0.6902,0.6904,0.6901,0.69025,12600000.0
2008-09-23 01:46:00,0.6903,0.6903,0.68935,0.6896,39600000.0
2008-09-23 01:47:00,0.6896,0.68975,0.6895,0.6895,22800000.0
2008-09-23 01:48:00,0.6895,0.6895,0.6891,0.6891,35600000.0
2008-09-23 01:49:00,0.6891,0.68915,0.6891,0.68915,7200000.0
2008-09-23 01:50:00,0.68925,0.6893,0.68915,0.6892,28000000.0
2008-09-23 01:51:00,0.6893,0.6896,0.6893,0.6896,35400000.0
2008-09-23 01:52:00,0.6896,0.69045,0.6896,0.69035,69200000.0
2008-09-23 01:53:00,0.6901,0.6902,0.69,0.6902,29600000.0
2008-09-23 01:54:00,0.69025,0.6905,0.69025,0.6905,41600000.0
2008-09-23 01:55:00,0.6904,0.6906,0.6904,0.69055,15200000.0
2008-09-23 01:56:00,0.69055,0.6908,0.69055,0.6908,15600000.0
2008-09-23 01:57:00,0.6908,0.6908,0.6906,0.6906,26800000.0
2008-09-23 01:58:00,0.69065,0.6907,0.69055,0.6906,22200000.0
2008-09-23 01:59:00,0.69065,0.6908,0.69065,0.6908,24400000.0
2008-09-23 02:00:00,0.69085,0.6911,0.69085,0.6911,17000000.0
2008-09-23 02:01:00,0.6911,0.6911,0.6907,0.69095,18600000.0
2008-09-23 02:02:00,0.69085,0.691,0.6908,0.6909,16800000.0
2008-09-23 02:03:00,0.69095,0.69095,0.6908,0.6908,8800000.0
2008-09-23 02:04:00,0.6908,0.6908,0.6908,0.6908,7600000.0
2008-09-23 02:05:00,0.6907,0.6907,0.6905,0.6905,24200000.0
2008-09-23 02:06:00,0.6906,0.6907,0.68985,0.6902,31800000.0
2008-09-23 02:07:00,0.6901,0.69035,0.6901,0.6903,11600000.0
2008-09-23 02:08:00,0.69014,0.69028,0.68994,0.69009,89800000.0
2008-09-23 02:09:00,0.6903,0.6903,0.6903,0.6903,3200000.0
2008-09-23 02:10:00,0.6903,0.6903,0.6903,0.6903,8800000.0
2008-09-23 02:11:00,0.6903,0.6904,0.6901,0.6904,9300000.0
2008-09-23 02:12:00,0.69005,0.6909,0.69005,0.69035,21200000.0
2008-09-23 02:13:00,0.6905,0.6909,0.69045,0.6909,16600000.0
2008-09-23 02:14:00,0.69045,0.69045,0.69045,0.69045,2000000.0
2008-09-23 02:15:00,0.6905,0.69075,0.69035,0.6905,33500000.0
2008-09-23 02:16:00,0.6905,0.6905,0.6905,0.6905,1600000.0
2008-09-23 02:17:00,0.6905,0.6909,0.69035,0.69035,10000000.0
2008-09-23 02:18:00,0.6905,0.6909,0.6904,0.6908,28400000.0
2008-09-23 02:19:00,0.69025,0.6904,0.69008,0.6904,48500000.0
2008-09-23 02:20:00,0.69004,0.6909,0.69004,0.69046,20200000.0
2008-09-23 02:21:00,0.6904,0.6906,0.6904,0.6906,10800000.0
2008-09-23 02:22:00,0.6905,0.6905,0.6905,0.6905,2800000.0
2008-09-23 02:23:00,0.6906,0.6906,0.6904,0.6905,9200000.0
2008-09-23 02:24:00,0.6905,0.6905,0.6905,0.6905,4800000.0
2008-09-23 02:25:00,0.6905,0.6905,0.6905,0.6905,1600000.0
2008-09-23 02:26:00,0.6905,0.6906,0.6905,0.6906,12700000.0
2008-09-23 02:27:00,0.6907,0.6908,0.6907,0.6908,3200000.0
2008-09-23 02:28:00,0.6908,0.6908,0.6908,0.6908,15200000.0
2008-09-23 02:29:00,0.6908,0.6908,0.6908,0.6908,12400000.0
2008-09-23 02:30:00,0.6908,0.6908,0.6908,0.6908,8000000.0
2008-09-23 02:31:00,0.691,0.691,0.69095,0.691,5600000.0
2008-09-23 02:32:00,0.691,0.691,0.69095,0.69095,2800000.0
2008-09-23 02:33:00,0.6906,0.69069,0.69011,0.69061,133700000.0
2008-09-23 02:34:00,0.69051,0.6906,0.6903,0.6906,71400000.0
2008-09-23 02:35:00,0.69095,0.691,0.69095,0.691,6800000.0
2008-09-23 02:36:00,0.691,0.691,0.691,0.691,6000000.0
2008-09-23 02:37:00,0.691,0.691,0.691,0.691,4400000.0
2008-09-23 02:38:00,0.691,0.691,0.69095,0.69095,4000000.0
2008-09-23 02:39:00,0.691,0.69105,0.691,0.69105,4000000.0
2008-09-23 02:40:00,0.691,0.6914,0.691,0.6914,48400000.0
2008-09-23 02:41:00,0.6914,0.6919,0.6914,0.6919,39000000.0
2008-09-23 02:42:00,0.69195,0.69195,0.69165,0.6918,33600000.0
2008-09-23 02:43:00,0.6918,0.6919,0.6915,0.6915,39200000.0
2008-09-23 02:44:00,0.6914,0.6914,0.6914,0.6914,5200000.0
2008-09-23 02:45:00,0.69145,0.69145,0.69145,0.69145,2400000.0
2008-09-23 02:46:00,0.6914,0.6914,0.6914,0.6914,5900000.0
2008-09-23 02:47:00,0.6915,0.6915,0.6911,0.6911,94500000.0
2008-09-23 02:48:00,0.6911,0.69125,0.6911,0.69125,35300000.0
2008-09-23 02:49:00,0.69125,0.6916,0.69125,0.69135,35400000.0
2008-09-23 02:50:00,0.69145,0.6916,0.69115,0.6912,34400000.0
2008-09-23 02:51:00,0.69125,0.69125,0.69105,0.6912,48800000.0
2008-09-23 02:52:00,0.6913,0.69145,0.6913,0.69145,27600000.0
2008-09-23 02:53:00,0.6913,0.6915,0.6912,0.6913,81600000.0
2008-09-23 02:54:00,0.6913,0.6914,0.6913,0.6914,36000000.0
2008-09-23 02:55:00,0.6915,0.6915,0.69125,0.6914,77800000.0
2008-09-23 02:56:00,0.69155,0.69155,0.6915,0.6915,3600000.0
2008-09-23 02:57:00,0.6913,0.6915,0.6913,0.6915,30900000.0
2008-09-23 02:58:00,0.6915,0.6916,0.6915,0.6916,6400000.0
2008-09-23 02:59:00,0.69165,0.69165,0.69165,0.69165,1200000.0
2008-09-23 03:00:00,0.69165,0.69165,0.69115,0.6913,21600000.0
2008-09-23 03:01:00,0.6913,0.6913,0.6912,0.6912,27000000.0
2008-09-23 03:02:00,0.6913,0.69145,0.6912,0.69145,25400000.0
2008-09-23 03:03:00,0.69145,0.69145,0.6913,0.6914,21100000.0
2008-09-23 03:04:00,0.69135,0.69135,0.6906,0.6906,24000000.0
2008-09-23 03:05:00,0.6907,0.69075,0.69065,0.69075,47200000.0
2008-09-23 03:06:00,0.69075,0.6909,0.69075,0.6909,27600000.0
2008-09-23 03:07:00,0.691,0.691,0.6907,0.6907,40800000.0
2008-09-23 03:08:00,0.6907,0.6908,0.6907,0.6907,28800000.0
2008-09-23 03:09:00,0.69075,0.69075,0.6906,0.6906,17800000.0
2008-09-23 03:10:00,0.6906,0.6906,0.69055,0.69055,22800000.0
2008-09-23 03:11:00,0.6905,0.6905,0.69,0.69,60100000.0
2008-09-23 03:12:00,0.69,0.69,0.69,0.69,12000000.0
2008-09-23 03:13:00,0.69,0.69015,0.69,0.69015,21600000.0
2008-09-23 03:14:00,0.6902,0.69025,0.69015,0.69025,75600000.0
2008-09-23 03:15:00,0.6902,0.69025,0.6902,0.69025,14200000.0
2008-09-23 03:16:00,0.69025,0.6904,0.69025,0.6904,76200000.0
2008-09-23 03:17:00,0.69035,0.69045,0.6902,0.6902,79800000.0
2008-09-23 03:18:00,0.6902,0.69025,0.6901,0.6901,16800000.0
2008-09-23 03:19:00,0.6901,0.6901,0.6901,0.6901,16800000.0
2008-09-23 03:20:00,0.6899,0.6899,0.6898,0.6899,28800000.0
2008-09-23 03:21:00,0.6899,0.6899,0.6894,0.6895,58500000.0
2008-09-23 03:22:00,0.68955,0.68955,0.6894,0.68955,38400000.0
2008-09-23 03:23:00,0.68955,0.68955,0.6893,0.6893,47400000.0
2008-09-23 03:24:00,0.6893,0.6894,0.68925,0.68925,34800000.0
2008-09-23 03:25:00,0.68925,0.68925,0.6888,0.6889,63600000.0
2008-09-23 03:26:00,0.68895,0.68895,0.6889,0.68895,27700000.0
2008-09-23 03:27:00,0.68895,0.68895,0.68885,0.6889,47100000.0
2008-09-23 03:28:00,0.6889,0.68895,0.6889,0.6889,25500000.0
2008-09-23 03:29:00,0.68895,0.68895,0.68885,0.6889,37500000.0
2008-09-23 03:30:00,0.6889,0.6889,0.6888,0.6888,31200000.0
2008-09-23 03:31:00,0.6888,0.6888,0.6888,0.6888,10800000.0
2008-09-23 03:32:00,0.6888,0.68885,0.6888,0.6888,16800000.0
2008-09-23 03:33:00,0.6888,0.6888,0.6888,0.6888,8400000.0
2008-09-23 03:34:00,0.6888,0.6888,0.6888,0.6888,12000000.0
2008-09-23 03:35:00,0.68885,0.6893,0.68885,0.6892,69600000.0
2008-09-23 03:36:00,0.6892,0.6896,0.6892,0.6893,33400000.0
2008-09-23 03:37:00,0.6893,0.68975,0.6893,0.68965,78900000.0
2008-09-23 03:38:00,0.68965,0.6898,0.6889,0.68935,73600000.0
2008-09-23 03:39:00,0.68945,0.6897,0.68935,0.6896,94000000.0
2008-09-23 03:40:00,0.6896,0.68965,0.68945,0.68945,28800000.0
2008-09-23 03:41:00,0.68898,0.68924,0.68886,0.68886,40100000.0
2008-09-23 03:42:00,0.6894,0.6894,0.6894,0.6894,2400000.0
2008-09-23 03:43:00,0.6893,0.6893,0.68855,0.6886,37600000.0
2008-09-23 03:44:00,0.6886,0.6886,0.68805,0.6886,10400000.0
2008-09-23 03:45:00,0.6886,0.6886,0.6886,0.6886,19000000.0
2008-09-23 03:46:00,0.6886,0.6886,0.6884,0.6885,18400000.0
2008-09-23 03:47:00,0.6885,0.6888,0.68845,0.6885,56400000.0
2008-09-23 03:48:00,0.68865,0.68865,0.6885,0.68855,13200000.0
2008-09-23 03:49:00,0.68865,0.68865,0.68865,0.68865,4800000.0
2008-09-23 03:50:00,0.68865,0.6888,0.6882,0.6888,73100000.0
2008-09-23 03:51:00,0.68875,0.6888,0.68855,0.68875,21600000.0
2008-09-23 03:52:00,0.6888,0.68885,0.68805,0.6883,67200000.0
2008-09-23 03:53:00,0.6882,0.68835,0.6881,0.6883,56400000.0
2008-09-23 03:54:00,0.68835,0.68865,0.68825,0.6885,59400000.0
2008-09-23 03:55:00,0.6885,0.68875,0.68845,0.6887,26700000.0
2008-09-23 03:56:00,0.6887,0.68875,0.68865,0.6887,19200000.0
2008-09-23 03:57:00,0.6887,0.6887,0.68855,0.6886,42000000.0
2008-09-23 03:58:00,0.6886,0.6888,0.6886,0.6888,30000000.0
2008-09-23 03:59:00,0.68875,0.6888,0.6884,0.68855,58000000.0
2008-09-23 04:00:00,0.6884,0.68855,0.6884,0.68855,35000000.0
2008-09-23 04:01:00,0.6885,0.6885,0.6879,0.6879,47400000.0
2008-09-23 04:02:00,0.6879,0.68815,0.68755,0.68775,93600000.0
2008-09-23 04:03:00,0.6878,0.68825,0.68775,0.68825,63600000.0
2008-09-23 04:04:00,0.68825,0.68875,0.6882,0.68875,62200000.0
2008-09-23 04:05:00,0.68875,0.68885,0.68865,0.68885,24000000.0
2008-09-23 04:06:00,0.68885,0.68885,0.68865,0.68865,54600000.0
2008-09-23 04:07:00,0.68865,0.68865,0.68805,0.6882,38400000.0
2008-09-23 04:08:00,0.6882,0.6883,0.6882,0.6883,16800000.0
2008-09-23 04:09:00,0.68835,0.68845,0.68835,0.68845,15200000.0
2008-09-23 04:10:00,0.68845,0.6887,0.68845,0.68865,33500000.0
2008-09-23 04:11:00,0.68855,0.68885,0.68855,0.68885,32200000.0
2008-09-23 04:12:00,0.68895,0.68905,0.68855,0.68885,66100000.0
2008-09-23 04:13:00,0.6889,0.68905,0.68885,0.68895,12200000.0
2008-09-23 04:14:00,0.6889,0.68895,0.68875,0.68875,24800000.0
2008-09-23 04:15:00,0.68875,0.68885,0.6887,0.68875,20200000.0
2008-09-23 04:16:00,0.68885,0.68885,0.6887,0.6887,28800000.0
2008-09-23 04:17:00,0.6887,0.68875,0.6887,0.6887,15400000.0
2008-09-23 04:18:00,0.68807,0.68842,0.68807,0.68842,50300000.0
2008-09-23 04:19:00,0.6887,0.6891,0.68855,0.6891,38200000.0
2008-09-23 04:20:00,0.68925,0.6895,0.68865,0.6895,39100000.0
2008-09-23 04:21:00,0.6894,0.6894,0.68885,0.6889,30000000.0
2008-09-23 04:22:00,0.68885,0.68915,0.6888,0.6891,33600000.0
2008-09-23 04:23:00,0.6892,0.68925,0.689,0.689,49200000.0
2008-09-23 04:24:00,0.689,0.6891,0.689,0.68905,22800000.0
2008-09-23 04:25:00,0.68905,0.6891,0.689,0.68905,25200000.0
2008-09-23 04:26:00,0.689,0.689,0.689,0.689,2400000.0
2008-09-23 04:27:00,0.68905,0.6892,0.689,0.68905,43600000.0
2008-09-23 04:28:00,0.689,0.68915,0.68865,0.68875,74400000.0
2008-09-23 04:29:00,0.68875,0.68925,0.68875,0.68885,88800000.0
2008-09-23 04:30:00,0.68885,0.68895,0.68885,0.68885,26100000.0
2008-09-23 04:31:00,0.68885,0.68885,0.68855,0.6887,19600000.0
2008-09-23 04:32:00,0.68855,0.6886,0.68855,0.6886,29700000.0
2008-09-23 04:33:00,0.68855,0.68855,0.68855,0.68855,2400000.0
2008-09-23 04:34:00,0.68855,0.68855,0.6881,0.6883,78400000.0
2008-09-23 04:35:00,0.68835,0.68875,0.68825,0.6885,40800000.0
2008-09-23 04:36:00,0.68835,0.6885,0.68835,0.68845,9600000.0
2008-09-23 04:37:00,0.6883,0.68885,0.68825,0.68885,50400000.0
2008-09-23 04:38:00,0.68885,0.68905,0.68855,0.68875,70200000.0
2008-09-23 04:39:00,0.68865,0.68865,0.68855,0.6886,21600000.0
2008-09-23 04:40:00,0.6886,0.6886,0.6886,0.6886,1200000.0
2008-09-23 04:41:00,0.6886,0.6887,0.6885,0.68855,46900000.0
2008-09-23 04:42:00,0.6885,0.6885,0.6885,0.6885,6000000.0
2008-09-23 04:43:00,0.6885,0.6885,0.6882,0.6882,135600000.0
2008-09-23 04:44:00,0.6882,0.6883,0.6882,0.6882,55200000.0
2008-09-23 04:45:00,0.6882,0.6882,0.6882,0.6882,33600000.0
2008-09-23 04:46:00,0.6882,0.6882,0.68755,0.68765,57600000.0
2008-09-23 04:47:00,0.6877,0.6878,0.6877,0.6878,18000000.0
2008-09-23 04:48:00,0.68785,0.6883,0.68775,0.6883,59200000.0
2008-09-23 04:49:00,0.6883,0.6883,0.6883,0.6883,9600000.0
2008-09-23 04:50:00,0.6883,0.6883,0.688,0.688,24000000.0
2008-09-23 04:51:00,0.688,0.688,0.68755,0.6876,31600000.0
2008-09-23 04:52:00,0.6876,0.6877,0.6876,0.6877,4800000.0
2008-09-23 04:53:00,0.6877,0.6877,0.6877,0.6877,1200000.0
2008-09-23 04:54:00,0.6877,0.68785,0.68755,0.6878,43700000.0
2008-09-23 04:55:00,0.6878,0.68795,0.6878,0.68795,22200000.0
2008-09-23 04:56:00,0.68795,0.6882,0.68795,0.6882,10800000.0
2008-09-23 04:57:00,0.6882,0.6882,0.68785,0.688,72000000.0
2008-09-23 04:58:00,0.688,0.6883,0.6879,0.6883,69600000.0
2008-09-23 04:59:00,0.6883,0.68875,0.6883,0.68845,76800000.0
2008-09-23 05:00:00,0.6885,0.6886,0.6884,0.6885,96300000.0
2008-09-23 05:01:00,0.6885,0.6885,0.68845,0.6885,72300000.0
2008-09-23 05:02:00,0.68845,0.68845,0.6883,0.6883,14400000.0
2008-09-23 05:03:00,0.6883,0.6884,0.6882,0.6882,52800000.0
2008-09-23 05:04:00,0.6882,0.6882,0.68785,0.68795,32400000.0
2008-09-23 05:05:00,0.68795,0.68795,0.6875,0.68785,31600000.0
2008-09-23 05:06:00,0.6877,0.6877,0.6873,0.6875,20700000.0
2008-09-23 05:07:00,0.6875,0.68805,0.6875,0.68805,57700000.0
2008-09-23 05:08:00,0.68805,0.68805,0.6874,0.6876,56400000.0
2008-09-23 05:09:00,0.68765,0.68795,0.6876,0.6878,37200000.0
2008-09-23 05:10:00,0.6879,0.68795,0.6878,0.68785,44400000.0
2008-09-23 05:11:00,0.6879,0.68795,0.6879,0.68795,7200000.0
2008-09-23 05:12:00,0.68795,0.68795,0.6879,0.6879,3600000.0
2008-09-23 05:13:00,0.6879,0.6879,0.6877,0.6877,54000000.0
2008-09-23 05:14:00,0.6877,0.68775,0.6877,0.68775,9600000.0
2008-09-23 05:15:00,0.68775,0.68775,0.6877,0.6877,27600000.0
2008-09-23 05:16:00,0.6877,0.6877,0.6877,0.6877,50400000.0
2008-09-23 05:17:00,0.6877,0.68815,0.6875,0.6875,57900000.0
2008-09-23 05:18:00,0.6875,0.68755,0.6873,0.68735,67900000.0
2008-09-23 05:19:00,0.6873,0.68755,0.6863,0.68705,128600000.0
2008-09-23 05:20:00,0.6871,0.68765,0.687,0.68745,54000000.0
2008-09-23 05:21:00,0.68745,0.68745,0.68625,0.6864,90200000.0
2008-09-23 05:22:00,0.6864,0.6864,0.68595,0.6863,49800000.0
2008-09-23 05:23:00,0.6863,0.6869,0.6863,0.68665,41800000.0
2008-09-23 05:24:00,0.68655,0.6866,0.6861,0.6865,73200000.0
2008-09-23 05:25:00,0.68655,0.68655,0.6864,0.68655,44400000.0
2008-09-23 05:26:00,0.6866,0.6866,0.68635,0.68635,28800000.0
2008-09-23 05:27:00,0.68635,0.6865,0.6863,0.6865,63600000.0
2008-09-23 05:28:00,0.68645,0.68645,0.68625,0.68625,14700000.0
2008-09-23 05:29:00,0.6862,0.6862,0.686,0.68605,69000000.0
2008-09-23 05:30:00,0.686,0.6865,0.68585,0.68645,82800000.0
2008-09-23 05:31:00,0.68645,0.68645,0.68625,0.6863,19200000.0
2008-09-23 05:32:00,0.6863,0.6865,0.6863,0.68645,57200000.0
2008-09-23 05:33:00,0.68655,0.6871,0.68645,0.68705,43200000.0
2008-09-23 05:34:00,0.68705,0.68725,0.6867,0.6868,100100000.0
2008-09-23 05:35:00,0.6868,0.6871,0.68675,0.68675,54000000.0
2008-09-23 05:36:00,0.68675,0.68695,0.6867,0.6868,66000000.0
2008-09-23 05:37:00,0.6868,0.68715,0.6868,0.6869,80400000.0
2008-09-23 05:38:00,0.6869,0.68725,0.6869,0.68725,52600000.0
2008-09-23 05:39:00,0.68715,0.68715,0.6871,0.6871,31800000.0
2008-09-23 05:40:00,0.6871,0.68715,0.6871,0.68715,27600000.0
2008-09-23 05:41:00,0.6872,0.6873,0.68715,0.68725,18000000.0
2008-09-23 05:42:00,0.68725,0.6873,0.68725,0.6873,8400000.0
2008-09-23 05:43:00,0.6873,0.68735,0.6871,0.6872,78900000.0
2008-09-23 05:44:00,0.68715,0.68715,0.68715,0.68715,1200000.0
2008-09-23 05:45:00,0.68712,0.68713,0.68683,0.68694,16800000.0
2008-09-23 05:46:00,0.68715,0.68715,0.68715,0.68715,1200000.0
2008-09-23 05:47:00,0.68705,0.68705,0.68687,0.68693,60600000.0
2008-09-23 05:48:00,0.68725,0.6874,0.68715,0.6872,51000000.0
2008-09-23 05:49:00,0.68725,0.68755,0.6871,0.68735,91500000.0
2008-09-23 05:50:00,0.68735,0.68745,0.6873,0.68745,26400000.0
2008-09-23 05:51:00,0.6874,0.6875,0.6874,0.6875,8400000.0
2008-09-23 05:52:00,0.6875,0.68755,0.6875,0.6875,16800000.0
2008-09-23 05:53:00,0.6874,0.68765,0.6874,0.6876,76800000.0
2008-09-23 05:54:00,0.68765,0.68785,0.68745,0.68745,86600000.0
2008-09-23 05:55:00,0.68745,0.68745,0.68725,0.68735,59800000.0
2008-09-23 05:56:00,0.68735,0.68745,0.68735,0.68745,4000000.0
2008-09-23 05:57:00,0.6874,0.68755,0.6874,0.68755,8600000.0
2008-09-23 05:58:00,0.6875,0.68755,0.68745,0.68745,10400000.0
2008-09-23 05:59:00,0.6874,0.68745,0.6874,0.68745,4600000.0
2008-09-23 06:00:00,0.6874,0.68745,0.6874,0.68745,13200000.0
2008-09-23 06:01:00,0.6874,0.68765,0.6874,0.68745,66400000.0
2008-09-23 06:02:00,0.68745,0.68755,0.68745,0.6875,46900000.0
2008-09-23 06:03:00,0.68755,0.68755,0.68755,0.68755,1000000.0
2008-09-23 06:04:00,0.68765,0.68765,0.68765,0.68765,2000000.0
2008-09-23 06:05:00,0.68755,0.68825,0.68755,0.6877,88300000.0
2008-09-23 06:06:00,0.6877,0.6877,0.6877,0.6877,2400000.0
2008-09-23 06:07:00,0.68765,0.68765,0.68765,0.68765,7200000.0
2008-09-23 06:08:00,0.6875,0.6875,0.6875,0.6875,30000000.0
2008-09-23 06:09:00,0.6875,0.6875,0.6875,0.6875,1200000.0
2008-09-23 06:10:00,0.6875,0.6875,0.6875,0.6875,6000000.0
2008-09-23 06:11:00,0.68755,0.68755,0.6875,0.6875,28900000.0
2008-09-23 06:12:00,0.6875,0.6875,0.6875,0.6875,8400000.0
2008-09-23 06:13:00,0.68765,0.68775,0.6875,0.6875,12600000.0
2008-09-23 06:14:00,0.6875,0.68805,0.6875,0.68805,26000000.0
2008-09-23 06:15:00,0.688,0.68805,0.688,0.68805,7800000.0
2008-09-23 06:16:00,0.68805,0.68805,0.688,0.688,10800000.0
2008-09-23 06:17:00,0.688,0.68805,0.688,0.68805,22200000.0
2008-09-23 06:18:00,0.688,0.6883,0.6875,0.6875,35100000.0
2008-09-23 06:19:00,0.68775,0.68775,0.68775,0.68775,4800000.0
2008-09-23 06:20:00,0.6879,0.6879,0.6879,0.6879,4800000.0
2008-09-23 06:21:00,0.6879,0.6879,0.68775,0.68775,25200000.0
2008-09-23 06:22:00,0.6877,0.6877,0.68755,0.68765,33900000.0
2008-09-23 06:23:00,0.68765,0.68785,0.68765,0.68775,24000000.0
2008-09-23 06:24:00,0.68775,0.68785,0.68775,0.68785,19200000.0
2008-09-23 06:25:00,0.68785,0.688,0.68785,0.68785,14400000.0
2008-09-23 06:26:00,0.68785,0.68805,0.68785,0.68805,19200000.0
2008-09-23 06:27:00,0.68805,0.68805,0.68795,0.68805,14400000.0
2008-09-23 06:28:00,0.68805,0.6881,0.68805,0.6881,9600000.0
2008-09-23 06:29:00,0.6881,0.6884,0.6881,0.6884,35600000.0
2008-09-23 06:30:00,0.68835,0.68845,0.6882,0.68825,47400000.0
2008-09-23 06:31:00,0.6882,0.6884,0.6882,0.68835,45400000.0
2008-09-23 06:32:00,0.6883,0.68835,0.6882,0.68825,18900000.0
2008-09-23 06:33:00,0.68825,0.6883,0.6882,0.6883,13300000.0
2008-09-23 06:34:00,0.6883,0.6883,0.6882,0.6882,28000000.0
2008-09-23 06:35:00,0.6882,0.6882,0.6882,0.6882,5000000.0
2008-09-23 06:36:00,0.6882,0.6882,0.6882,0.6882,1000000.0
2008-09-23 06:37:00,0.68815,0.68815,0.68781,0.68807,12000000.0
2008-09-23 06:38:00,0.6883,0.6883,0.6883,0.6883,4800000.0
2008-09-23 06:39:00,0.6882,0.6882,0.6882,0.6882,1000000.0
2008-09-23 06:40:00,0.68835,0.68855,0.68835,0.68855,21600000.0
2008-09-23 06:41:00,0.68855,0.68855,0.6884,0.68845,26400000.0
2008-09-23 06:42:00,0.6884,0.68855,0.6884,0.68855,11000000.0
2008-09-23 06:43:00,0.68855,0.6886,0.68855,0.6886,19600000.0
2008-09-23 06:44:00,0.68865,0.68865,0.6886,0.68865,14700000.0
2008-09-23 06:45:00,0.6887,0.6887,0.6887,0.6887,5100000.0
2008-09-23 06:46:00,0.6887,0.6887,0.6887,0.6887,1000000.0
2008-09-23 06:47:00,0.6887,0.68875,0.6887,0.68875,3900000.0
2008-09-23 06:48:00,0.68863,0.68863,0.68847,0.68853,16600000.0
2008-09-23 06:49:00,0.6888,0.6888,0.6888,0.6888,1000000.0
2008-09-23 06:50:00,0.68875,0.68885,0.68875,0.68885,3000000.0
2008-09-23 06:51:00,0.6888,0.68995,0.6888,0.6898,103900000.0
2008-09-23 06:52:00,0.6899,0.6899,0.6899,0.6899,12000000.0
2008-09-23 06:53:00,0.6899,0.6899,0.6899,0.6899,6000000.0
2008-09-23 06:54:00,0.6899,0.6908,0.6898,0.6902,116800000.0
2008-09-23 06:55:00,0.6901,0.6901,0.68955,0.68995,51900000.0
2008-09-23 06:56:00,0.6899,0.68995,0.6896,0.6899,56400000.0
2008-09-23 06:57:00,0.6899,0.6899,0.6894,0.6896,52800000.0
2008-09-23 06:58:00,0.68955,0.68985,0.68955,0.68985,21600000.0
2008-09-23 06:59:00,0.6897,0.6897,0.6894,0.68955,64800000.0
2008-09-23 07:00:00,0.68955,0.6896,0.6893,0.6893,148000000.0
2008-09-23 07:01:00,0.6893,0.6893,0.689,0.68905,82800000.0
2008-09-23 07:02:00,0.68905,0.68935,0.68905,0.6891,27600000.0
2008-09-23 07:03:00,0.68925,0.68935,0.6892,0.68935,14400000.0
2008-09-23 07:04:00,0.68925,0.68925,0.6892,0.6892,14400000.0
2008-09-23 07:05:00,0.6891,0.68915,0.68845,0.6886,47800000.0
2008-09-23 07:06:00,0.68855,0.6888,0.68845,0.68845,26100000.0
2008-09-23 07:07:00,0.6885,0.6887,0.6885,0.68865,18200000.0
2008-09-23 07:08:00,0.68865,0.68895,0.68865,0.68895,44400000.0
2008-09-23 07:09:00,0.68895,0.68895,0.68875,0.68875,8400000.0
2008-09-23 07:10:00,0.68858,0.68874,0.68824,0.68839,15200000.0
2008-09-23 07:11:00,0.6887,0.6887,0.6887,0.6887,20700000.0
2008-09-23 07:12:00,0.68865,0.68865,0.6885,0.6885,60600000.0
2008-09-23 07:13:00,0.6885,0.6885,0.6885,0.6885,36000000.0
2008-09-23 07:14:00,0.6885,0.68865,0.6885,0.68865,38400000.0
2008-09-23 07:15:00,0.68865,0.68865,0.6885,0.68855,50400000.0
2008-09-23 07:16:00,0.68855,0.68885,0.68855,0.6887,96300000.0
2008-09-23 07:17:00,0.68865,0.68865,0.68805,0.68835,184400000.0
2008-09-23 07:18:00,0.6884,0.6886,0.68815,0.6886,64000000.0
2008-09-23 07:19:00,0.6886,0.68875,0.6882,0.6885,62400000.0
2008-09-23 07:20:00,0.6884,0.6884,0.6884,0.6884,6000000.0
2008-09-23 07:21:00,0.68855,0.6891,0.6885,0.68905,54100000.0
2008-09-23 07:22:00,0.68905,0.6891,0.68905,0.6891,4800000.0
2008-09-23 07:23:00,0.689,0.689,0.689,0.689,6000000.0
2008-09-23 07:24:00,0.6891,0.68915,0.6891,0.68915,8400000.0
2008-09-23 07:25:00,0.6891,0.68935,0.6891,0.68935,20400000.0
2008-09-23 07:26:00,0.68935,0.6894,0.68925,0.68925,25200000.0
2008-09-23 07:27:00,0.68935,0.68935,0.68935,0.68935,4800000.0
2008-09-23 07:28:00,0.6893,0.6893,0.6893,0.6893,1200000.0
2008-09-23 07:29:00,0.6895,0.68965,0.6895,0.6895,29800000.0
2008-09-23 07:30:00,0.6894,0.6894,0.68915,0.68915,25500000.0
2008-09-23 07:31:00,0.6891,0.6893,0.6891,0.68925,25200000.0
2008-09-23 07:32:00,0.6894,0.6895,0.6894,0.6895,21600000.0
2008-09-23 07:33:00,0.6895,0.6896,0.6893,0.6896,25200000.0
2008-09-23 07:34:00,0.6896,0.6896,0.6896,0.6896,8400000.0
2008-09-23 07:35:00,0.6896,0.6896,0.6892,0.68935,31200000.0
2008-09-23 07:36:00,0.6893,0.68945,0.68925,0.68945,38400000.0
2008-09-23 07:37:00,0.68965,0.6899,0.6894,0.68965,87600000.0
2008-09-23 07:38:00,0.6896,0.6898,0.6896,0.6898,63600000.0
2008-09-23 07:39:00,0.68985,0.69015,0.68985,0.69015,86400000.0
2008-09-23 07:40:00,0.6901,0.69015,0.68985,0.69,124800000.0
2008-09-23 07:41:00,0.69,0.69005,0.68985,0.69,69600000.0
2008-09-23 07:42:00,0.69,0.6902,0.68995,0.68995,98100000.0
2008-09-23 07:43:00,0.68995,0.69015,0.68995,0.6901,72000000.0
2008-09-23 07:44:00,0.69015,0.69015,0.68995,0.68995,68400000.0
2008-09-23 07:45:00,0.68995,0.69005,0.68995,0.68995,16800000.0
2008-09-23 07:46:00,0.69005,0.6901,0.69005,0.69005,19200000.0
2008-09-23 07:47:00,0.68995,0.69,0.6899,0.6899,22800000.0
2008-09-23 07:48:00,0.6899,0.6899,0.6897,0.6898,43500000.0
2008-09-23 07:49:00,0.6898,0.69005,0.6897,0.69005,81600000.0
2008-09-23 07:50:00,0.6901,0.69025,0.6901,0.69015,28800000.0
2008-09-23 07:51:00,0.69015,0.69015,0.69005,0.6901,7200000.0
2008-09-23 07:52:00,0.69,0.6902,0.69,0.69005,9600000.0
2008-09-23 07:53:00,0.68995,0.69035,0.68995,0.6902,31600000.0
2008-09-23 07:54:00,0.6903,0.6905,0.6901,0.6903,59400000.0
2008-09-23 07:55:00,0.69035,0.69065,0.69035,0.69045,20000000.0
2008-09-23 07:56:00,0.6906,0.69085,0.69035,0.69035,86400000.0
2008-09-23 07:57:00,0.69035,0.6905,0.6902,0.6905,115200000.0
2008-09-23 07:58:00,0.69045,0.69045,0.69035,0.69035,21600000.0
2008-09-23 07:59:00,0.6903,0.6903,0.6903,0.6903,1200000.0
2008-09-23 08:00:00,0.6903,0.6903,0.6902,0.6902,52200000.0
2008-09-23 08:01:00,0.6902,0.6902,0.6902,0.6902,6000000.0
2008-09-23 08:02:00,0.6902,0.6902,0.6899,0.6899,71500000.0
2008-09-23 08:03:00,0.6899,0.68995,0.6899,0.68995,13800000.0
2008-09-23 08:04:00,0.68995,0.68995,0.68995,0.68995,4800000.0
2008-09-23 08:05:00,0.68995,0.68995,0.68935,0.6895,67500000.0
2008-09-23 08:06:00,0.6895,0.68965,0.6893,0.6896,148300000.0
2008-09-23 08:07:00,0.6896,0.68975,0.6896,0.68975,27400000.0
2008-09-23 08:08:00,0.68975,0.68975,0.68945,0.6895,62500000.0
2008-09-23 08:09:00,0.6895,0.6895,0.68925,0.68925,14300000.0
2008-09-23 08:10:00,0.6892,0.6892,0.6891,0.6891,11100000.0
2008-09-23 08:11:00,0.68905,0.6893,0.68885,0.68885,92400000.0
2008-09-23 08:12:00,0.6888,0.6888,0.68855,0.6887,36000000.0
2008-09-23 08:13:00,0.6887,0.6894,0.6887,0.68905,120600000.0
2008-09-23 08:14:00,0.6891,0.6893,0.6888,0.6891,93500000.0
2008-09-23 08:15:00,0.68915,0.68955,0.68915,0.68955,191500000.0
2008-09-23 08:16:00,0.6896,0.68985,0.6896,0.68975,76300000.0
2008-09-23 08:17:00,0.6897,0.68975,0.68935,0.68955,66800000.0
2008-09-23 08:18:00,0.68955,0.68955,0.689,0.6893,87600000.0
2008-09-23 08:19:00,0.68935,0.68965,0.68935,0.6896,37200000.0
2008-09-23 08:20:00,0.6896,0.68965,0.68955,0.68965,16800000.0
2008-09-23 08:21:00,0.68965,0.69015,0.6896,0.69,80800000.0
2008-09-23 08:22:00,0.69015,0.69015,0.6898,0.6898,51600000.0
2008-09-23 08:23:00,0.6898,0.6898,0.6897,0.6897,7200000.0
2008-09-23 08:24:00,0.6897,0.6897,0.68935,0.6894,21600000.0
2008-09-23 08:25:00,0.6894,0.68945,0.6894,0.6894,89400000.0
2008-09-23 08:26:00,0.6894,0.68945,0.6892,0.6892,67200000.0
2008-09-23 08:27:00,0.6892,0.6892,0.6886,0.68915,87100000.0
2008-09-23 08:28:00,0.68915,0.68915,0.6884,0.6884,76399999.0
2008-09-23 08:29:00,0.68905,0.6891,0.6885,0.68905,148500000.0
2008-09-23 08:30:00,0.68905,0.68905,0.6888,0.68885,127500000.0
2008-09-23 08:31:00,0.68885,0.68885,0.68855,0.68855,94700000.0
2008-09-23 08:32:00,0.6886,0.6888,0.6885,0.6885,54700000.0
2008-09-23 08:33:00,0.68855,0.68915,0.68855,0.6891,75000000.0
2008-09-23 08:34:00,0.6892,0.6892,0.6886,0.6886,49200000.0
2008-09-23 08:35:00,0.6886,0.6887,0.68855,0.6886,65000000.0
2008-09-23 08:36:00,0.6887,0.6888,0.6887,0.68875,38900000.0
2008-09-23 08:37:00,0.68875,0.68875,0.68875,0.68875,9000000.0
2008-09-23 08:38:00,0.6887,0.6888,0.68845,0.68845,39400000.0
2008-09-23 08:39:00,0.68845,0.68845,0.6881,0.68825,83100000.0
2008-09-23 08:40:00,0.68785,0.6893,0.68775,0.68835,315000000.0
2008-09-23 08:41:00,0.68835,0.6885,0.6883,0.68835,50200000.0
2008-09-23 08:42:00,0.68795,0.6883,0.68793,0.68817,38500000.0
2008-09-23 08:43:00,0.6884,0.6884,0.68815,0.68835,68700000.0
2008-09-23 08:44:00,0.68835,0.68845,0.68825,0.68845,41900000.0
2008-09-23 08:45:00,0.6884,0.6885,0.6882,0.6882,68900000.0
2008-09-23 08:46:00,0.6882,0.6882,0.68795,0.68795,41100000.0
2008-09-23 08:47:00,0.68795,0.6881,0.6873,0.68745,104500000.0
2008-09-23 08:48:00,0.687,0.68755,0.687,0.68745,105300000.0
2008-09-23 08:49:00,0.68745,0.68745,0.68725,0.68725,85500000.0
2008-09-23 08:50:00,0.68725,0.6878,0.68725,0.6874,81600000.0
2008-09-23 08:51:00,0.6875,0.68785,0.6874,0.68745,26600000.0
2008-09-23 08:52:00,0.68745,0.6875,0.68745,0.6875,18200000.0
2008-09-23 08:53:00,0.68745,0.6875,0.6874,0.6874,119700000.0
2008-09-23 08:54:00,0.6874,0.68745,0.6874,0.68745,36000000.0
2008-09-23 08:55:00,0.6874,0.68755,0.6872,0.68725,98900000.0
2008-09-23 08:56:00,0.68725,0.68735,0.68725,0.6873,58800000.0
2008-09-23 08:57:00,0.6873,0.6874,0.6872,0.6873,31500000.0
2008-09-23 08:58:00,0.6872,0.6873,0.6872,0.68725,83400000.0
2008-09-23 08:59:00,0.68725,0.68765,0.68715,0.6876,78300000.0
2008-09-23 09:00:00,0.68765,0.68775,0.68745,0.68775,48900000.0
2008-09-23 09:01:00,0.6878,0.6885,0.6878,0.68795,68000000.0
2008-09-23 09:02:00,0.6879,0.68795,0.6873,0.68735,50900000.0
2008-09-23 09:03:00,0.68735,0.68735,0.6866,0.68675,168400000.0
2008-09-23 09:04:00,0.6867,0.6868,0.6866,0.6868,220500000.0
2008-09-23 09:05:00,0.6868,0.68765,0.6868,0.68725,277000000.0
2008-09-23 09:06:00,0.6875,0.6879,0.68745,0.6875,285600000.0
2008-09-23 09:07:00,0.6875,0.68755,0.6875,0.6875,130600000.0
2008-09-23 09:08:00,0.6873,0.6873,0.6868,0.68695,356200000.0
2008-09-23 09:09:00,0.68695,0.68735,0.68685,0.6873,132900000.0
2008-09-23 09:10:00,0.68735,0.6883,0.68735,0.6883,155000000.0
2008-09-23 09:11:00,0.6883,0.6883,0.68825,0.6883,56600000.0
2008-09-23 09:12:00,0.6883,0.6883,0.6881,0.6883,149700000.0
2008-09-23 09:13:00,0.6883,0.6883,0.6879,0.6881,105200000.0
2008-09-23 09:14:00,0.68805,0.68815,0.6876,0.68795,326400000.0
2008-09-23 09:15:00,0.68795,0.6882,0.68785,0.68815,312900000.0
2008-09-23 09:16:00,0.6882,0.6882,0.6878,0.68815,148200000.0
2008-09-23 09:17:00,0.68815,0.68815,0.68755,0.68755,185600000.0
2008-09-23 09:18:00,0.68765,0.6877,0.6872,0.6874,114600000.0
2008-09-23 09:19:00,0.68745,0.68755,0.6874,0.6874,36800000.0
2008-09-23 09:20:00,0.6874,0.68755,0.68735,0.68755,44600000.0
2008-09-23 09:21:00,0.68755,0.6877,0.68745,0.68755,28800000.0
2008-09-23 09:22:00,0.6877,0.6879,0.6876,0.68785,102500000.0
2008-09-23 09:23:00,0.6878,0.68785,0.6875,0.68765,149600000.0
2008-09-23 09:24:00,0.68765,0.6877,0.687,0.6877,147500000.0
2008-09-23 09:25:00,0.68775,0.6879,0.6875,0.6877,62600000.0
2008-09-23 09:26:00,0.6877,0.6877,0.6875,0.68755,89900000.0
2008-09-23 09:27:00,0.6876,0.6879,0.68755,0.6876,56500000.0
2008-09-23 09:28:00,0.6878,0.6878,0.6875,0.68755,107500000.0
2008-09-23 09:29:00,0.6876,0.6876,0.6875,0.6875,115000000.0
2008-09-23 09:30:00,0.68755,0.6877,0.6875,0.6875,89600000.0
2008-09-23 09:31:00,0.6875,0.6875,0.68745,0.68745,47400000.0
2008-09-23 09:32:00,0.68745,0.68745,0.6869,0.6869,99300000.0
2008-09-23 09:33:00,0.6869,0.6869,0.6869,0.6869,15000000.0
2008-09-23 09:34:00,0.6868,0.6869,0.68665,0.6867,247200000.0
2008-09-23 09:35:00,0.6867,0.6867,0.68565,0.68585,78000000.0
2008-09-23 09:36:00,0.68585,0.68585,0.6855,0.6857,184600000.0
2008-09-23 09:37:00,0.6857,0.6861,0.6857,0.6861,53900000.0
2008-09-23 09:38:00,0.6861,0.6862,0.6858,0.68615,79100000.0
2008-09-23 09:39:00,0.68605,0.6868,0.686,0.6864,112300000.0
2008-09-23 09:40:00,0.6864,0.68665,0.6863,0.68645,63300000.0
2008-09-23 09:41:00,0.68645,0.68695,0.68645,0.6868,63800000.0
2008-09-23 09:42:00,0.6868,0.6868,0.68655,0.6866,30800000.0
2008-09-23 09:43:00,0.6866,0.68665,0.6866,0.6866,26100000.0
2008-09-23 09:44:00,0.68655,0.68655,0.6865,0.68655,16600000.0
2008-09-23 09:45:00,0.6865,0.6866,0.6865,0.6865,74400000.0
2008-09-23 09:46:00,0.68655,0.68695,0.68655,0.6869,60700000.0
2008-09-23 09:47:00,0.6869,0.688,0.6869,0.68785,156000000.0
2008-09-23 09:48:00,0.6879,0.6884,0.6879,0.6882,55200000.0
2008-09-23 09:49:00,0.6882,0.68855,0.6879,0.68855,132200000.0
2008-09-23 09:50:00,0.6885,0.68865,0.688,0.68855,324100000.0
2008-09-23 09:51:00,0.6886,0.6886,0.6879,0.68795,165800000.0
2008-09-23 09:52:00,0.688,0.68835,0.68785,0.68785,162500000.0
2008-09-23 09:53:00,0.68785,0.6882,0.68755,0.6882,151300000.0
2008-09-23 09:54:00,0.68825,0.6889,0.6882,0.6889,124800000.0
2008-09-23 09:55:00,0.68895,0.68915,0.68885,0.6889,332700000.0
2008-09-23 09:56:00,0.6889,0.6889,0.6886,0.6887,77600000.0
2008-09-23 09:57:00,0.6887,0.6888,0.68805,0.68805,123400000.0
2008-09-23 09:58:00,0.6881,0.68845,0.68775,0.68815,111900000.0
2008-09-23 09:59:00,0.6881,0.6881,0.6876,0.68765,36900000.0
2008-09-23 10:00:00,0.68765,0.68805,0.6874,0.6875,80200000.0
2008-09-23 10:01:00,0.6875,0.68785,0.6874,0.68745,97700000.0
2008-09-23 10:02:00,0.6874,0.68775,0.6873,0.68765,89500000.0
2008-09-23 10:03:00,0.6877,0.6877,0.68765,0.68765,5000000.0
2008-09-23 10:04:00,0.6876,0.6877,0.68725,0.68725,64100000.0
2008-09-23 10:05:00,0.6872,0.6873,0.6871,0.6871,52000000.0
2008-09-23 10:06:00,0.6871,0.6871,0.6863,0.6867,90000000.0
2008-09-23 10:07:00,0.68665,0.6872,0.68665,0.687,109900000.0
2008-09-23 10:08:00,0.68695,0.68765,0.68695,0.68725,126600000.0
2008-09-23 10:09:00,0.6872,0.6875,0.687,0.68725,101500000.0
2008-09-23 10:10:00,0.68725,0.6873,0.68655,0.68655,316200000.0
2008-09-23 10:11:00,0.6869,0.6871,0.6866,0.68675,230600000.0
2008-09-23 10:12:00,0.68695,0.6871,0.68665,0.687,122300000.0
2008-09-23 10:13:00,0.687,0.6873,0.68665,0.68705,274000000.0
2008-09-23 10:14:00,0.68695,0.68715,0.6868,0.6871,306100005.0
2008-09-23 10:15:00,0.6871,0.6874,0.6869,0.6872,123900000.0
2008-09-23 10:16:00,0.68725,0.68725,0.6866,0.6868,193500000.0
2008-09-23 10:17:00,0.6868,0.68715,0.6868,0.68705,115300000.0
2008-09-23 10:18:00,0.68705,0.6871,0.6869,0.68695,29700000.0
2008-09-23 10:19:00,0.6869,0.68725,0.6869,0.68725,67000000.0
2008-09-23 10:20:00,0.68725,0.6876,0.68705,0.68725,89800000.0
2008-09-23 10:21:00,0.68725,0.68725,0.6868,0.6868,63600000.0
2008-09-23 10:22:00,0.6869,0.6875,0.6869,0.6873,76900000.0
2008-09-23 10:23:00,0.6873,0.6879,0.6871,0.6878,93900000.0
2008-09-23 10:24:00,0.6878,0.68805,0.68775,0.68795,253100000.0
2008-09-23 10:25:00,0.688,0.68815,0.68795,0.68805,60300000.0
2008-09-23 10:26:00,0.688,0.68875,0.68785,0.6886,161700000.0
2008-09-23 10:27:00,0.6886,0.68875,0.68825,0.68865,112000000.0
2008-09-23 10:28:00,0.6886,0.6887,0.688,0.688,137100000.0
2008-09-23 10:29:00,0.688,0.6883,0.688,0.688,51600000.0
2008-09-23 10:30:00,0.6881,0.6883,0.6881,0.6883,21800000.0
2008-09-23 10:31:00,0.6883,0.6883,0.68815,0.68815,11200000.0
2008-09-23 10:32:00,0.6881,0.6884,0.6881,0.68835,48600000.0
2008-09-23 10:33:00,0.68825,0.68825,0.688,0.688,61600000.0
2008-09-23 10:34:00,0.688,0.688,0.688,0.688,10800000.0
2008-09-23 10:35:00,0.688,0.6881,0.6876,0.6876,160100000.0
2008-09-23 10:36:00,0.6876,0.6877,0.6875,0.6877,94500000.0
2008-09-23 10:37:00,0.68765,0.68795,0.6875,0.6877,93500000.0
2008-09-23 10:38:00,0.6878,0.6878,0.6875,0.6876,48000000.0
2008-09-23 10:39:00,0.6876,0.68765,0.6875,0.68755,42200000.0
2008-09-23 10:40:00,0.68755,0.68755,0.68725,0.68725,70400000.0
2008-09-23 10:41:00,0.68725,0.68725,0.6871,0.6871,68400000.0
2008-09-23 10:42:00,0.6869,0.6874,0.6869,0.6872,114300000.0
2008-09-23 10:43:00,0.6872,0.6874,0.6872,0.68735,26000000.0
2008-09-23 10:44:00,0.68735,0.68735,0.68715,0.6872,68600000.0
2008-09-23 10:45:00,0.6873,0.6873,0.6872,0.6873,12000000.0
2008-09-23 10:46:00,0.68725,0.6874,0.68715,0.6874,78800000.0
2008-09-23 10:47:00,0.68735,0.68745,0.68735,0.68745,22200000.0
2008-09-23 10:48:00,0.68745,0.68755,0.6874,0.68755,46300000.0
2008-09-23 10:49:00,0.6875,0.6876,0.6874,0.6875,68300000.0
2008-09-23 10:50:00,0.6874,0.6875,0.6874,0.68745,51900000.0
2008-09-23 10:51:00,0.68745,0.6875,0.68745,0.6875,44400000.0
2008-09-23 10:52:00,0.68745,0.68745,0.68735,0.6874,29300000.0
2008-09-23 10:53:00,0.6875,0.68755,0.6871,0.6873,36500000.0
2008-09-23 10:54:00,0.68735,0.6874,0.68725,0.6874,23300000.0
2008-09-23 10:55:00,0.6874,0.68755,0.68735,0.6874,68400000.0
2008-09-23 10:56:00,0.6874,0.68765,0.6872,0.68735,169200000.0
2008-09-23 10:57:00,0.6873,0.6875,0.6873,0.68745,91200000.0
2008-09-23 10:58:00,0.68745,0.68785,0.68735,0.6878,44800000.0
2008-09-23 10:59:00,0.68775,0.68795,0.68775,0.68795,51800000.0
2008-09-23 11:00:00,0.6879,0.68795,0.6878,0.6878,91700000.0
2008-09-23 11:01:00,0.68775,0.68795,0.68775,0.6879,66000000.0
2008-09-23 11:02:00,0.6879,0.6888,0.68785,0.6884,121200000.0
2008-09-23 11:03:00,0.6884,0.6884,0.688,0.688,104100000.0
2008-09-23 11:04:00,0.688,0.68805,0.6876,0.6878,108000000.0
2008-09-23 11:05:00,0.6878,0.6883,0.6878,0.6882,88100000.0
2008-09-23 11:06:00,0.68815,0.6883,0.68815,0.68815,108900000.0
2008-09-23 11:07:00,0.6882,0.6882,0.6878,0.688,72200000.0
2008-09-23 11:08:00,0.68765,0.688,0.68765,0.68765,30600000.0
2008-09-23 11:09:00,0.68765,0.68765,0.68735,0.6874,86200000.0
2008-09-23 11:10:00,0.6874,0.6874,0.6872,0.6873,59400000.0
2008-09-23 11:11:00,0.6873,0.6873,0.68685,0.68685,76300000.0
2008-09-23 11:12:00,0.68685,0.68685,0.68635,0.6865,127600000.0
2008-09-23 11:13:00,0.68645,0.68655,0.6862,0.6864,160400000.0
2008-09-23 11:14:00,0.6864,0.68645,0.6863,0.6863,111700000.0
2008-09-23 11:15:00,0.6863,0.68675,0.6863,0.68675,63400000.0
2008-09-23 11:16:00,0.687,0.68735,0.6868,0.68735,256900000.0
2008-09-23 11:17:00,0.68735,0.68755,0.6873,0.6875,82900000.0
2008-09-23 11:18:00,0.68745,0.68815,0.68745,0.68765,157000000.0
2008-09-23 11:19:00,0.6876,0.68775,0.68755,0.68765,60600000.0
2008-09-23 11:20:00,0.68765,0.68765,0.6875,0.6875,74200000.0
2008-09-23 11:21:00,0.6875,0.68755,0.6875,0.68755,57200000.0
2008-09-23 11:22:00,0.68755,0.68765,0.6875,0.6876,100900000.0
2008-09-23 11:23:00,0.6877,0.688,0.68755,0.68795,119400000.0
2008-09-23 11:24:00,0.68795,0.688,0.6876,0.6877,70300000.0
2008-09-23 11:25:00,0.68775,0.68785,0.68765,0.6877,78400000.0
2008-09-23 11:26:00,0.6877,0.6877,0.68765,0.6877,39400000.0
2008-09-23 11:27:00,0.6877,0.6877,0.68765,0.6877,64900000.0
2008-09-23 11:28:00,0.6878,0.68785,0.68775,0.6878,59200000.0
2008-09-23 11:29:00,0.68785,0.68805,0.6878,0.68805,79900000.0
2008-09-23 11:30:00,0.68815,0.6884,0.6881,0.6882,110300000.0
2008-09-23 11:31:00,0.6882,0.6884,0.6882,0.6883,86300000.0
2008-09-23 11:32:00,0.68825,0.6883,0.6881,0.68815,423600000.0
2008-09-23 11:33:00,0.68815,0.68825,0.6877,0.6878,231900000.0
2008-09-23 11:34:00,0.6878,0.6879,0.6878,0.6879,30500000.0
2008-09-23 11:35:00,0.68785,0.6879,0.68785,0.6879,12100000.0
2008-09-23 11:36:00,0.68795,0.688,0.68755,0.68775,82500000.0
2008-09-23 11:37:00,0.68775,0.6879,0.68775,0.6879,17300000.0
2008-09-23 11:38:00,0.6879,0.6881,0.6877,0.68785,94400000.0
2008-09-23 11:39:00,0.6879,0.6879,0.6879,0.6879,9400000.0
2008-09-23 11:40:00,0.68795,0.688,0.68785,0.68795,52000000.0
2008-09-23 11:41:00,0.68795,0.6883,0.68795,0.6881,39500000.0
2008-09-23 11:42:00,0.6882,0.68825,0.68815,0.68825,15500000.0
2008-09-23 11:43:00,0.6883,0.68845,0.6883,0.6884,42500000.0
2008-09-23 11:44:00,0.6884,0.68855,0.68825,0.68845,76800000.0
2008-09-23 11:45:00,0.68845,0.6886,0.68835,0.6886,42500000.0
2008-09-23 11:46:00,0.6886,0.6889,0.6885,0.6888,114600000.0
2008-09-23 11:47:00,0.6888,0.68905,0.6888,0.68895,144300000.0
2008-09-23 11:48:00,0.68885,0.68915,0.6885,0.6891,144600000.0
2008-09-23 11:49:00,0.68905,0.68915,0.6886,0.68865,132400000.0
2008-09-23 11:50:00,0.6886,0.6888,0.68855,0.68875,63400000.0
2008-09-23 11:51:00,0.6887,0.6887,0.68825,0.68825,70200000.0
2008-09-23 11:52:00,0.6883,0.6886,0.68825,0.68855,28400000.0
2008-09-23 11:53:00,0.68865,0.6891,0.68865,0.6891,55000000.0
2008-09-23 11:54:00,0.6892,0.69015,0.68915,0.69015,170500000.0
2008-09-23 11:55:00,0.6901,0.6907,0.6898,0.6907,205400000.0
2008-09-23 11:56:00,0.6907,0.6907,0.69,0.6901,102600000.0
2008-09-23 11:57:00,0.6901,0.69035,0.68975,0.69,77600000.0
2008-09-23 11:58:00,0.68995,0.6903,0.6898,0.69025,231300000.0
2008-09-23 11:59:00,0.6902,0.6906,0.6902,0.69045,148800000.0
2008-09-23 12:00:00,0.69045,0.69045,0.6901,0.69015,172900000.0
2008-09-23 12:01:00,0.6902,0.6906,0.6902,0.6904,127100000.0
2008-09-23 12:02:00,0.6904,0.6905,0.6904,0.69045,31400000.0
2008-09-23 12:03:00,0.69045,0.69045,0.69005,0.69035,126100000.0
2008-09-23 12:04:00,0.69035,0.69055,0.6903,0.69055,55300000.0
2008-09-23 12:05:00,0.69055,0.69065,0.69055,0.6906,51800000.0
2008-09-23 12:06:00,0.6906,0.69075,0.69045,0.69045,32000000.0
2008-09-23 12:07:00,0.69045,0.69045,0.6904,0.6904,61700000.0
2008-09-23 12:08:00,0.6904,0.6905,0.6904,0.69045,93100000.0
2008-09-23 12:09:00,0.69045,0.69085,0.69045,0.6906,159300000.0
2008-09-23 12:10:00,0.69065,0.6908,0.6905,0.69055,118299999.0
2008-09-23 12:11:00,0.69055,0.6908,0.6905,0.6907,92100000.0
2008-09-23 12:12:00,0.6907,0.69085,0.6903,0.6903,91500000.0
2008-09-23 12:13:00,0.69035,0.6905,0.69025,0.6904,107300000.0
2008-09-23 12:14:00,0.69035,0.6904,0.68985,0.6899,77100000.0
2008-09-23 12:15:00,0.6899,0.6899,0.68975,0.6898,62600000.0
2008-09-23 12:16:00,0.6898,0.6898,0.68955,0.68975,70900000.0
2008-09-23 12:17:00,0.68975,0.6898,0.68975,0.6898,51000000.0
2008-09-23 12:18:00,0.6898,0.6901,0.6897,0.69005,98100000.0
2008-09-23 12:19:00,0.69005,0.6902,0.6898,0.68985,63500000.0
2008-09-23 12:20:00,0.6899,0.6901,0.6899,0.69005,90600000.0
2008-09-23 12:21:00,0.69005,0.69015,0.68995,0.69015,81500000.0
2008-09-23 12:22:00,0.69035,0.6906,0.69035,0.6904,128100000.0
2008-09-23 12:23:00,0.6904,0.69045,0.69035,0.69045,53900000.0
2008-09-23 12:24:00,0.69045,0.69085,0.69045,0.69085,177700000.0
2008-09-23 12:25:00,0.69085,0.69085,0.6905,0.6908,126800000.0
2008-09-23 12:26:00,0.6908,0.69115,0.6908,0.6908,113900000.0
2008-09-23 12:27:00,0.6908,0.69115,0.6908,0.69115,80600000.0
2008-09-23 12:28:00,0.69115,0.69115,0.69095,0.69095,9400000.0
2008-09-23 12:29:00,0.6909,0.6909,0.6909,0.6909,24000000.0
2008-09-23 12:30:00,0.6909,0.6909,0.6909,0.6909,33600000.0
2008-09-23 12:31:00,0.6909,0.6909,0.69025,0.6903,53400000.0
2008-09-23 12:32:00,0.6903,0.6906,0.69025,0.6906,50500000.0
2008-09-23 12:33:00,0.6906,0.6906,0.6904,0.6904,36000000.0
2008-09-23 12:34:00,0.6904,0.69055,0.69035,0.6904,68800000.0
2008-09-23 12:35:00,0.69035,0.6905,0.69035,0.6905,56300000.0
2008-09-23 12:36:00,0.6905,0.6905,0.69035,0.69035,12300000.0
2008-09-23 12:37:00,0.69045,0.69045,0.69035,0.69035,45600000.0
2008-09-23 12:38:00,0.6904,0.6904,0.6904,0.6904,7800000.0
2008-09-23 12:39:00,0.6905,0.6908,0.6904,0.6908,64100000.0
2008-09-23 12:40:00,0.6908,0.6908,0.69055,0.69065,60200000.0
2008-09-23 12:41:00,0.69065,0.69075,0.6905,0.6907,63900000.0
2008-09-23 12:42:00,0.6907,0.69105,0.69065,0.6909,86800000.0
2008-09-23 12:43:00,0.6909,0.6914,0.6909,0.69125,109200000.0
2008-09-23 12:44:00,0.69125,0.6915,0.6911,0.6914,171900000.0
2008-09-23 12:45:00,0.69135,0.6914,0.69115,0.69125,84700000.0
2008-09-23 12:46:00,0.69125,0.69135,0.69105,0.6913,126200000.0
2008-09-23 12:47:00,0.6913,0.6913,0.6909,0.6909,35100000.0
2008-09-23 12:48:00,0.69095,0.69115,0.6909,0.69105,23400000.0
2008-09-23 12:49:00,0.691,0.69105,0.6906,0.69065,37300000.0
2008-09-23 12:50:00,0.69055,0.6908,0.6905,0.6908,23100000.0
2008-09-23 12:51:00,0.69075,0.6908,0.6907,0.6907,8000000.0
2008-09-23 12:52:00,0.69075,0.69075,0.69,0.69035,85900000.0
2008-09-23 12:53:00,0.6903,0.6903,0.68995,0.69,50100000.0
2008-09-23 12:54:00,0.69,0.6901,0.6893,0.68965,105700000.0
2008-09-23 12:55:00,0.6896,0.68975,0.68945,0.68965,51200000.0
2008-09-23 12:56:00,0.6897,0.6897,0.68955,0.68955,11100000.0
2008-09-23 12:57:00,0.68955,0.68975,0.6895,0.6897,42500000.0
2008-09-23 12:58:00,0.6897,0.6899,0.6897,0.6898,24700000.0
2008-09-23 12:59:00,0.6899,0.6899,0.6899,0.6899,31200000.0
2008-09-23 13:00:00,0.6899,0.6907,0.6898,0.69065,60100000.0
2008-09-23 13:01:00,0.6907,0.6907,0.69015,0.69015,31100000.0
2008-09-23 13:02:00,0.69015,0.6902,0.6894,0.6894,68200000.0
2008-09-23 13:03:00,0.6894,0.68945,0.6892,0.6892,88000000.0
2008-09-23 13:04:00,0.6892,0.6892,0.6887,0.6887,57500000.0
2008-09-23 13:05:00,0.68885,0.68925,0.68885,0.68925,23900000.0
2008-09-23 13:06:00,0.6893,0.6893,0.6891,0.6891,51500000.0
2008-09-23 13:07:00,0.6891,0.68925,0.6891,0.6892,41500000.0
2008-09-23 13:08:00,0.6892,0.68925,0.68915,0.6892,17200000.0
2008-09-23 13:09:00,0.6892,0.6892,0.6889,0.689,38200000.0
2008-09-23 13:10:00,0.6888,0.689,0.6886,0.68885,57500000.0
2008-09-23 13:11:00,0.6889,0.68895,0.68875,0.6889,37100000.0
2008-09-23 13:12:00,0.68895,0.68905,0.6886,0.6887,42400000.0
2008-09-23 13:13:00,0.6887,0.6887,0.68845,0.68845,55000000.0
2008-09-23 13:14:00,0.68845,0.68845,0.68775,0.68815,67000000.0
2008-09-23 13:15:00,0.6881,0.6887,0.6881,0.68865,56800000.0
2008-09-23 13:16:00,0.6886,0.68865,0.68855,0.68865,8800000.0
2008-09-23 13:17:00,0.6886,0.6887,0.6884,0.6887,34000000.0
2008-09-23 13:18:00,0.6889,0.6889,0.6885,0.6885,55000000.0
2008-09-23 13:19:00,0.68855,0.68855,0.68785,0.6885,165800000.0
2008-09-23 13:20:00,0.68855,0.6887,0.68815,0.68845,76800000.0
2008-09-23 13:21:00,0.6885,0.6887,0.68845,0.68865,35100000.0
2008-09-23 13:22:00,0.6887,0.68885,0.68865,0.68875,35800000.0
2008-09-23 13:23:00,0.6887,0.6887,0.6884,0.68845,29500000.0
2008-09-23 13:24:00,0.68845,0.68845,0.6882,0.6883,55200000.0
2008-09-23 13:25:00,0.68835,0.68865,0.6883,0.68865,45000000.0
2008-09-23 13:26:00,0.6886,0.68875,0.6885,0.6885,26500000.0
2008-09-23 13:27:00,0.6884,0.6884,0.68835,0.6884,4000000.0
2008-09-23 13:28:00,0.6883,0.68835,0.6883,0.68835,8800000.0
2008-09-23 13:29:00,0.68835,0.68835,0.68835,0.68835,7400000.0
2008-09-23 13:30:00,0.6885,0.68855,0.6884,0.68855,36900000.0
2008-09-23 13:31:00,0.68855,0.68875,0.68845,0.68875,26400000.0
2008-09-23 13:32:00,0.68875,0.68875,0.6885,0.68855,58600000.0
2008-09-23 13:33:00,0.68865,0.68875,0.6885,0.68875,100300000.0
2008-09-23 13:34:00,0.6887,0.68885,0.6887,0.68885,54700000.0
2008-09-23 13:35:00,0.68905,0.68945,0.689,0.68915,25100000.0
2008-09-23 13:36:00,0.6892,0.6892,0.6892,0.6892,1000000.0
2008-09-23 13:37:00,0.68915,0.6892,0.689,0.689,44900000.0
2008-09-23 13:38:00,0.689,0.6893,0.689,0.6892,49500000.0
2008-09-23 13:39:00,0.6893,0.6893,0.689,0.689,44100000.0
2008-09-23 13:40:00,0.68905,0.68905,0.689,0.689,16400000.0
2008-09-23 13:41:00,0.689,0.689,0.689,0.689,21400000.0
2008-09-23 13:42:00,0.68905,0.68945,0.689,0.68925,78700000.0
2008-09-23 13:43:00,0.68925,0.68945,0.6892,0.68945,76600000.0
2008-09-23 13:44:00,0.6894,0.69025,0.68935,0.69015,84800000.0
2008-09-23 13:45:00,0.69015,0.69015,0.6899,0.69,54200000.0
2008-09-23 13:46:00,0.69,0.69005,0.6898,0.68985,40900000.0
2008-09-23 13:47:00,0.6898,0.6898,0.6897,0.6897,27000000.0
2008-09-23 13:48:00,0.6897,0.69,0.6897,0.68995,119200000.0
2008-09-23 13:49:00,0.68995,0.6905,0.6898,0.6903,141200000.0
2008-09-23 13:50:00,0.6902,0.6902,0.6901,0.69015,13000000.0
2008-09-23 13:51:00,0.6901,0.6901,0.6901,0.6901,1000000.0
2008-09-23 13:52:00,0.69015,0.69015,0.6901,0.69015,9000000.0
2008-09-23 13:53:00,0.69005,0.69015,0.68995,0.68995,40200000.0
2008-09-23 13:54:00,0.68995,0.69015,0.6898,0.6898,31500000.0
2008-09-23 13:55:00,0.68995,0.68995,0.68985,0.6899,11400000.0
2008-09-23 13:56:00,0.6899,0.69,0.68985,0.69,18200000.0
2008-09-23 13:57:00,0.6902,0.6904,0.68975,0.68985,64800000.0
2008-09-23 13:58:00,0.6898,0.6899,0.6898,0.6899,10900000.0
2008-09-23 13:59:00,0.69,0.6902,0.6899,0.6902,29900000.0
2008-09-23 14:00:00,0.6901,0.69015,0.68975,0.6898,26500000.0
2008-09-23 14:01:00,0.68975,0.6899,0.68975,0.68985,12100000.0
2008-09-23 14:02:00,0.68985,0.69005,0.6896,0.6898,47200000.0
2008-09-23 14:03:00,0.68985,0.6902,0.6898,0.6899,77700000.0
2008-09-23 14:04:00,0.69005,0.6904,0.68975,0.68985,139000000.0
2008-09-23 14:05:00,0.6898,0.6899,0.6896,0.6897,55800000.0
2008-09-23 14:06:00,0.6897,0.6898,0.6893,0.6893,53600000.0
2008-09-23 14:07:00,0.68935,0.6896,0.6892,0.6895,80700000.0
2008-09-23 14:08:00,0.6897,0.68975,0.6892,0.6892,37000000.0
2008-09-23 14:09:00,0.6892,0.68925,0.6892,0.6892,35800000.0
2008-09-23 14:10:00,0.6892,0.68925,0.68855,0.68855,53100000.0
2008-09-23 14:11:00,0.68865,0.68875,0.68835,0.6886,38800000.0
2008-09-23 14:12:00,0.68855,0.68855,0.68835,0.68835,15100000.0
2008-09-23 14:13:00,0.68835,0.68835,0.68825,0.6883,4000000.0
2008-09-23 14:14:00,0.68835,0.68845,0.6882,0.6883,49500000.0
2008-09-23 14:15:00,0.68845,0.68845,0.68825,0.68825,18600000.0
2008-09-23 14:16:00,0.6882,0.68825,0.6881,0.6881,7800000.0
2008-09-23 14:17:00,0.6881,0.6881,0.688,0.68805,13300000.0
2008-09-23 14:18:00,0.6881,0.6882,0.6881,0.6881,11000000.0
2008-09-23 14:19:00,0.6882,0.6882,0.6881,0.68815,3600000.0
2008-09-23 14:20:00,0.68825,0.68845,0.68825,0.6883,37300000.0
2008-09-23 14:21:00,0.6883,0.6883,0.688,0.6883,40800000.0
2008-09-23 14:22:00,0.6883,0.6883,0.6883,0.6883,1000000.0
2008-09-23 14:23:00,0.6884,0.68845,0.6883,0.6883,9000000.0
2008-09-23 14:24:00,0.68835,0.6884,0.6883,0.6884,13200000.0
2008-09-23 14:25:00,0.68797,0.68812,0.68783,0.68796,55300000.0
2008-09-23 14:26:00,0.68835,0.6884,0.6882,0.6882,15500000.0
2008-09-23 14:27:00,0.6882,0.68825,0.6882,0.6882,28800000.0
2008-09-23 14:28:00,0.6882,0.6882,0.688,0.68805,41300000.0
2008-09-23 14:29:00,0.688,0.688,0.6877,0.6878,30300000.0
2008-09-23 14:30:00,0.6878,0.6878,0.6875,0.68755,29800000.0
2008-09-23 14:31:00,0.6875,0.68755,0.68735,0.6874,12200000.0
2008-09-23 14:32:00,0.6873,0.68775,0.6873,0.68775,60600000.0
2008-09-23 14:33:00,0.6877,0.6878,0.68765,0.6877,23000000.0
2008-09-23 14:34:00,0.6878,0.68785,0.6877,0.6877,23700000.0
2008-09-23 14:35:00,0.68755,0.6878,0.68755,0.6878,20400000.0
2008-09-23 14:36:00,0.68785,0.6886,0.68785,0.68845,37300000.0
2008-09-23 14:37:00,0.6885,0.68855,0.6883,0.6883,24600000.0
2008-09-23 14:38:00,0.68845,0.6886,0.68845,0.6885,30700000.0
2008-09-23 14:39:00,0.6885,0.68855,0.6885,0.6885,39800000.0
2008-09-23 14:40:00,0.6885,0.6885,0.68825,0.68845,36000000.0
2008-09-23 14:41:00,0.6884,0.6884,0.6882,0.6882,94200000.0
2008-09-23 14:42:00,0.68825,0.68825,0.6882,0.68825,51300000.0
2008-09-23 14:43:00,0.68825,0.68835,0.6882,0.68835,53100000.0
2008-09-23 14:44:00,0.6883,0.6885,0.6882,0.6885,60000000.0
2008-09-23 14:45:00,0.6885,0.68935,0.68845,0.6893,90700000.0
2008-09-23 14:46:00,0.6893,0.6893,0.68865,0.6888,60700000.0
2008-09-23 14:47:00,0.6888,0.68895,0.6886,0.6887,60000000.0
2008-09-23 14:48:00,0.68865,0.6889,0.68785,0.6879,82000000.0
2008-09-23 14:49:00,0.6879,0.688,0.6877,0.68795,39300000.0
2008-09-23 14:50:00,0.68795,0.68795,0.68795,0.68795,3000000.0
2008-09-23 14:51:00,0.68795,0.68845,0.68795,0.68845,33200000.0
2008-09-23 14:52:00,0.68845,0.68855,0.68845,0.68855,21000000.0
2008-09-23 14:53:00,0.68845,0.6886,0.6884,0.68845,26700000.0
2008-09-23 14:54:00,0.6884,0.6884,0.688,0.68805,23800000.0
2008-09-23 14:55:00,0.6881,0.6886,0.6881,0.6886,58400000.0
2008-09-23 14:56:00,0.68855,0.68855,0.6883,0.6884,31900000.0
2008-09-23 14:57:00,0.6883,0.6884,0.688,0.68805,70700000.0
2008-09-23 14:58:00,0.6881,0.6882,0.68785,0.68785,51100000.0
2008-09-23 14:59:00,0.68775,0.6879,0.68765,0.6877,21000000.0
2008-09-23 15:00:00,0.68765,0.68765,0.68735,0.6874,33400000.0
2008-09-23 15:01:00,0.6874,0.6874,0.68705,0.68705,65200000.0
2008-09-23 15:02:00,0.6871,0.6872,0.687,0.6871,52200000.0
2008-09-23 15:03:00,0.6871,0.68715,0.687,0.68715,42100000.0
2008-09-23 15:04:00,0.68715,0.6877,0.68715,0.68745,66000000.0
2008-09-23 15:05:00,0.6875,0.6875,0.68745,0.6875,18200000.0
2008-09-23 15:06:00,0.68755,0.6876,0.68755,0.6876,2000000.0
2008-09-23 15:07:00,0.68729,0.6874,0.68709,0.68733,84500000.0
2008-09-23 15:08:00,0.68755,0.68765,0.6869,0.6869,138699999.0
2008-09-23 15:09:00,0.6869,0.6869,0.68625,0.68655,213299999.0
2008-09-23 15:10:00,0.6865,0.6867,0.6865,0.6867,27400000.0
2008-09-23 15:11:00,0.6867,0.68705,0.6867,0.68685,68500000.0
2008-09-23 15:12:00,0.6869,0.687,0.6868,0.6869,35000000.0
2008-09-23 15:13:00,0.68685,0.6871,0.68685,0.6871,44800000.0
2008-09-23 15:14:00,0.6871,0.6871,0.6871,0.6871,13500000.0
2008-09-23 15:15:00,0.68725,0.6876,0.68695,0.6876,32500000.0
2008-09-23 15:16:00,0.6877,0.6884,0.6877,0.6881,144300000.0
2008-09-23 15:17:00,0.6881,0.6883,0.68755,0.68785,46700000.0
2008-09-23 15:18:00,0.68795,0.6882,0.6879,0.6881,73600000.0
2008-09-23 15:19:00,0.6881,0.6882,0.6879,0.688,65100000.0
2008-09-23 15:20:00,0.688,0.688,0.6875,0.6875,71400000.0
2008-09-23 15:21:00,0.6875,0.6885,0.6875,0.68845,98600000.0
2008-09-23 15:22:00,0.6884,0.6888,0.6882,0.6885,64200000.0
2008-09-23 15:23:00,0.6885,0.68855,0.6884,0.6884,48400000.0
2008-09-23 15:24:00,0.6884,0.68855,0.6884,0.6884,35000000.0
2008-09-23 15:25:00,0.6884,0.6884,0.6884,0.6884,2000000.0
2008-09-23 15:26:00,0.6884,0.68865,0.6884,0.6886,15900000.0
2008-09-23 15:27:00,0.6886,0.68865,0.68845,0.68845,24500000.0
2008-09-23 15:28:00,0.6884,0.68855,0.6884,0.6884,22300000.0
2008-09-23 15:29:00,0.6884,0.68885,0.6884,0.6888,37200000.0
2008-09-23 15:30:00,0.68885,0.6889,0.68875,0.68875,8700000.0
2008-09-23 15:31:00,0.6888,0.6888,0.68865,0.68865,14000000.0
2008-09-23 15:32:00,0.6887,0.68885,0.6887,0.68885,18100000.0
2008-09-23 15:33:00,0.68885,0.68895,0.6888,0.68895,23900000.0
2008-09-23 15:34:00,0.689,0.68985,0.68895,0.68945,78500000.0
2008-09-23 15:35:00,0.6896,0.68975,0.6896,0.68965,20600000.0
2008-09-23 15:36:00,0.68965,0.6897,0.68965,0.6897,10000000.0
2008-09-23 15:37:00,0.6896,0.6896,0.68955,0.68955,20600000.0
2008-09-23 15:38:00,0.68955,0.68955,0.68955,0.68955,7000000.0
2008-09-23 15:39:00,0.68955,0.68955,0.6891,0.6891,10200000.0
2008-09-23 15:40:00,0.68915,0.68915,0.6889,0.6889,50800000.0
2008-09-23 15:41:00,0.6889,0.6889,0.6888,0.6888,18600000.0
2008-09-23 15:42:00,0.68885,0.6889,0.6888,0.6889,37800000.0
2008-09-23 15:43:00,0.6889,0.6893,0.6888,0.6893,100100000.0
2008-09-23 15:44:00,0.6893,0.68935,0.6893,0.68935,39700000.0
2008-09-23 15:45:00,0.6893,0.6894,0.6893,0.6893,16100000.0
2008-09-23 15:46:00,0.6893,0.69065,0.6893,0.6906,146500000.0
2008-09-23 15:47:00,0.6905,0.6907,0.69015,0.69015,64500000.0
2008-09-23 15:48:00,0.69015,0.6904,0.6901,0.6904,32600000.0
2008-09-23 15:49:00,0.6904,0.6914,0.6904,0.6907,124800000.0
2008-09-23 15:50:00,0.69065,0.6907,0.6905,0.6907,47800000.0
2008-09-23 15:51:00,0.69065,0.6907,0.6905,0.69065,77200000.0
2008-09-23 15:52:00,0.6906,0.6907,0.6899,0.69005,78200000.0
2008-09-23 15:53:00,0.69005,0.6901,0.6896,0.68965,34000000.0
2008-09-23 15:54:00,0.6896,0.68975,0.6895,0.6895,35200000.0
2008-09-23 15:55:00,0.68955,0.68965,0.68935,0.6894,97900000.0
2008-09-23 15:56:00,0.68935,0.6894,0.68925,0.68935,31600000.0
2008-09-23 15:57:00,0.6893,0.68945,0.6893,0.6894,34900000.0
2008-09-23 15:58:00,0.6894,0.6896,0.6892,0.6892,104300000.0
2008-09-23 15:59:00,0.6892,0.6894,0.6889,0.6892,166200000.0
2008-09-23 16:00:00,0.68925,0.6894,0.6888,0.689,80800000.0
2008-09-23 16:01:00,0.68895,0.6898,0.68895,0.6897,55600000.0
2008-09-23 16:02:00,0.6897,0.6897,0.68925,0.6893,34200000.0
2008-09-23 16:03:00,0.68925,0.6893,0.6891,0.68915,35000000.0
2008-09-23 16:04:00,0.68925,0.68925,0.68775,0.68855,92200000.0
2008-09-23 16:05:00,0.68865,0.68935,0.68865,0.6889,33000000.0
2008-09-23 16:06:00,0.68885,0.68895,0.68875,0.68875,21700000.0
2008-09-23 16:07:00,0.6889,0.6889,0.6887,0.6887,9100000.0
2008-09-23 16:08:00,0.6887,0.6888,0.68865,0.6887,15800000.0
2008-09-23 16:09:00,0.6886,0.6886,0.68835,0.68845,26700000.0
2008-09-23 16:10:00,0.6884,0.68845,0.6877,0.6879,73600000.0
2008-09-23 16:11:00,0.6879,0.689,0.68775,0.6886,102700000.0
2008-09-23 16:12:00,0.68855,0.68855,0.6868,0.6871,171800000.0
2008-09-23 16:13:00,0.6871,0.68735,0.6868,0.6873,118700000.0
2008-09-23 16:14:00,0.6873,0.6873,0.6866,0.68675,54700000.0
2008-09-23 16:15:00,0.6868,0.6869,0.68635,0.6864,80000000.0
2008-09-23 16:16:00,0.68645,0.6874,0.6864,0.6873,102900000.0
2008-09-23 16:17:00,0.68735,0.6875,0.68705,0.6872,71700000.0
2008-09-23 16:18:00,0.6872,0.6873,0.68615,0.6863,57700000.0
2008-09-23 16:19:00,0.6863,0.6867,0.6861,0.6867,86300000.0
2008-09-23 16:20:00,0.68675,0.6869,0.6862,0.6862,37300000.0
2008-09-23 16:21:00,0.6863,0.6864,0.68615,0.6862,44600000.0
2008-09-23 16:22:00,0.6862,0.68635,0.6856,0.6857,89900000.0
2008-09-23 16:23:00,0.6857,0.6863,0.68545,0.6862,143700000.0
2008-09-23 16:24:00,0.6862,0.6863,0.6858,0.6862,84000000.0
2008-09-23 16:25:00,0.68625,0.68625,0.68595,0.68595,88600000.0
2008-09-23 16:26:00,0.686,0.6864,0.6857,0.68625,148900000.0
2008-09-23 16:27:00,0.6861,0.68635,0.68595,0.6862,52400000.0
2008-09-23 16:28:00,0.6862,0.6862,0.6859,0.68605,57800000.0
2008-09-23 16:29:00,0.6861,0.6866,0.6861,0.6866,58900000.0
2008-09-23 16:30:00,0.6866,0.68665,0.6865,0.68655,20500000.0
2008-09-23 16:31:00,0.68655,0.6867,0.6865,0.6866,30800000.0
2008-09-23 16:32:00,0.6868,0.6873,0.6867,0.6867,137000000.0
2008-09-23 16:33:00,0.6867,0.6867,0.6867,0.6867,19200000.0
2008-09-23 16:34:00,0.6867,0.6867,0.6863,0.68645,62300000.0
2008-09-23 16:35:00,0.6864,0.68665,0.68635,0.68665,106200000.0
2008-09-23 16:36:00,0.68665,0.6869,0.68645,0.68645,87800000.0
2008-09-23 16:37:00,0.6864,0.68645,0.68625,0.6863,124600000.0
2008-09-23 16:38:00,0.6863,0.6863,0.6858,0.6859,153100000.0
2008-09-23 16:39:00,0.6859,0.6859,0.68555,0.6857,156600000.0
2008-09-23 16:40:00,0.6857,0.68585,0.6856,0.68575,63000000.0
2008-09-23 16:41:00,0.68575,0.68585,0.6857,0.6857,38100000.0
2008-09-23 16:42:00,0.6857,0.68585,0.68565,0.6857,28300000.0
2008-09-23 16:43:00,0.6857,0.6858,0.6854,0.68545,58300000.0
2008-09-23 16:44:00,0.6854,0.6855,0.6852,0.68525,79300000.0
2008-09-23 16:45:00,0.6853,0.6856,0.68525,0.6854,68800000.0
2008-09-23 16:46:00,0.68535,0.68545,0.68535,0.68535,38100000.0
2008-09-23 16:47:00,0.6854,0.6856,0.6852,0.6855,35100000.0
2008-09-23 16:48:00,0.6855,0.6855,0.68525,0.68525,18000000.0
2008-09-23 16:49:00,0.6853,0.68545,0.68525,0.68545,13400000.0
2008-09-23 16:50:00,0.68545,0.6855,0.6851,0.6852,55500000.0
2008-09-23 16:51:00,0.68535,0.6858,0.68535,0.6857,48000000.0
2008-09-23 16:52:00,0.6857,0.6859,0.6857,0.68585,36800000.0
2008-09-23 16:53:00,0.6858,0.6858,0.6857,0.6857,59500000.0
2008-09-23 16:54:00,0.6857,0.6857,0.68545,0.6856,56700000.0
2008-09-23 16:55:00,0.6856,0.68615,0.6856,0.686,97500000.0
2008-09-23 16:56:00,0.6861,0.6862,0.686,0.6861,39900000.0
2008-09-23 16:57:00,0.6861,0.6863,0.68595,0.68595,112000000.0
2008-09-23 16:58:00,0.68595,0.6861,0.6853,0.6858,174200000.0
2008-09-23 16:59:00,0.68575,0.6861,0.6852,0.6861,170500000.0
2008-09-23 17:00:00,0.68605,0.68605,0.6853,0.6854,168800000.0
2008-09-23 17:01:00,0.6854,0.6855,0.68535,0.68545,90200000.0
2008-09-23 17:02:00,0.68545,0.68565,0.68535,0.6854,53400000.0
2008-09-23 17:03:00,0.68545,0.68585,0.6854,0.68585,43000000.0
2008-09-23 17:04:00,0.68605,0.68605,0.68585,0.6859,40400000.0
2008-09-23 17:05:00,0.68595,0.68605,0.68585,0.6859,96600000.0
2008-09-23 17:06:00,0.68595,0.68625,0.6859,0.6861,86500000.0
2008-09-23 17:07:00,0.68615,0.68635,0.686,0.6863,42800000.0
2008-09-23 17:08:00,0.6863,0.6863,0.6857,0.6858,95300000.0
2008-09-23 17:09:00,0.68585,0.6859,0.6858,0.6858,49100000.0
2008-09-23 17:10:00,0.6858,0.6858,0.6857,0.6857,25400000.0
2008-09-23 17:11:00,0.68565,0.6857,0.68565,0.6857,14000000.0
2008-09-23 17:12:00,0.6857,0.6857,0.6857,0.6857,7000000.0
2008-09-23 17:13:00,0.68575,0.68575,0.6857,0.6857,4000000.0
2008-09-23 17:14:00,0.68575,0.6864,0.68575,0.6864,40600000.0
2008-09-23 17:15:00,0.68635,0.6872,0.68635,0.6868,98400000.0
2008-09-23 17:16:00,0.687,0.6874,0.68695,0.68705,78500000.0
2008-09-23 17:17:00,0.68705,0.68705,0.6865,0.68655,44400000.0
2008-09-23 17:18:00,0.68655,0.6866,0.6864,0.6865,35900000.0
2008-09-23 17:19:00,0.6865,0.6866,0.6864,0.6865,63200000.0
2008-09-23 17:20:00,0.6865,0.6865,0.68635,0.68635,23700000.0
2008-09-23 17:21:00,0.68645,0.68645,0.6863,0.6864,32200000.0
2008-09-23 17:22:00,0.68645,0.6865,0.68645,0.6865,20100000.0
2008-09-23 17:23:00,0.68645,0.6865,0.6864,0.68645,25000000.0
2008-09-23 17:24:00,0.6864,0.68645,0.68555,0.68585,124700000.0
2008-09-23 17:25:00,0.6858,0.6858,0.6856,0.68565,51000000.0
2008-09-23 17:26:00,0.6856,0.6857,0.68535,0.6856,78300000.0
2008-09-23 17:27:00,0.68565,0.68565,0.6845,0.6845,100600000.0
2008-09-23 17:28:00,0.6847,0.68525,0.6844,0.6844,153200000.0
2008-09-23 17:29:00,0.6844,0.6845,0.6836,0.68365,220600001.0
2008-09-23 17:30:00,0.68365,0.6837,0.6831,0.68315,328400000.0
2008-09-23 17:31:00,0.6832,0.6832,0.6829,0.6831,84800000.0
2008-09-23 17:32:00,0.6831,0.6834,0.68305,0.6831,299000000.0
2008-09-23 17:33:00,0.6831,0.6831,0.68305,0.68305,214000000.0
2008-09-23 17:34:00,0.6831,0.68335,0.68305,0.68315,108100000.0
2008-09-23 17:35:00,0.6832,0.6835,0.68315,0.68325,27600000.0
2008-09-23 17:36:00,0.68325,0.6837,0.68325,0.6835,38300000.0
2008-09-23 17:37:00,0.6835,0.6837,0.68335,0.6836,68300000.0
2008-09-23 17:38:00,0.6836,0.6836,0.68335,0.6835,34600000.0
2008-09-23 17:39:00,0.6835,0.6836,0.6835,0.6836,23900000.0
2008-09-23 17:40:00,0.6836,0.6836,0.6835,0.68355,25800000.0
2008-09-23 17:41:00,0.68355,0.68355,0.6833,0.6833,53200000.0
2008-09-23 17:42:00,0.68325,0.6834,0.6832,0.6832,54600000.0
2008-09-23 17:43:00,0.6832,0.68345,0.6832,0.68325,100900000.0
2008-09-23 17:44:00,0.68325,0.68325,0.6828,0.683,160400000.0
2008-09-23 17:45:00,0.68305,0.6831,0.6829,0.683,140000000.0
2008-09-23 17:46:00,0.683,0.683,0.6829,0.683,81800000.0
2008-09-23 17:47:00,0.6831,0.6831,0.6831,0.6831,3800000.0
2008-09-23 17:48:00,0.6831,0.6832,0.6825,0.68255,93400000.0
2008-09-23 17:49:00,0.6825,0.68255,0.6825,0.6825,35900000.0
2008-09-23 17:50:00,0.68255,0.68275,0.68235,0.68275,71100000.0
2008-09-23 17:51:00,0.6827,0.68275,0.6825,0.68255,66900000.0
2008-09-23 17:52:00,0.68255,0.6829,0.68235,0.6829,58400000.0
2008-09-23 17:53:00,0.68305,0.6836,0.6828,0.6836,214900000.0
2008-09-23 17:54:00,0.6836,0.68445,0.6836,0.6842,120400000.0
2008-09-23 17:55:00,0.68425,0.68435,0.68355,0.68355,189500000.0
2008-09-23 17:56:00,0.6836,0.6841,0.6836,0.6841,46600000.0
2008-09-23 17:57:00,0.6841,0.6843,0.6841,0.6843,34900000.0
2008-09-23 17:58:00,0.68425,0.6846,0.6841,0.68455,70800000.0
2008-09-23 17:59:00,0.68455,0.68455,0.68385,0.684,44000000.0
2008-09-23 18:00:00,0.6839,0.6843,0.68385,0.6841,23800000.0
2008-09-23 18:01:00,0.68415,0.68415,0.68375,0.68375,29200000.0
2008-09-23 18:02:00,0.6837,0.684,0.68355,0.6839,31700000.0
2008-09-23 18:03:00,0.6839,0.684,0.6839,0.684,7000000.0
2008-09-23 18:04:00,0.6841,0.68415,0.6834,0.6837,41300000.0
2008-09-23 18:05:00,0.6837,0.6839,0.6837,0.6837,14400000.0
2008-09-23 18:06:00,0.68375,0.6838,0.6837,0.6838,9000000.0
2008-09-23 18:07:00,0.68395,0.68475,0.6837,0.6841,134900000.0
2008-09-23 18:08:00,0.68395,0.68425,0.68395,0.68425,15400000.0
2008-09-23 18:09:00,0.6842,0.68425,0.684,0.68405,19200000.0
2008-09-23 18:10:00,0.6841,0.6841,0.684,0.684,6600000.0
2008-09-23 18:11:00,0.68405,0.6842,0.684,0.6842,28200000.0
2008-09-23 18:12:00,0.6841,0.6841,0.6836,0.6836,29100000.0
2008-09-23 18:13:00,0.6838,0.6839,0.68215,0.68385,99600000.0
2008-09-23 18:14:00,0.6838,0.6839,0.68295,0.68375,137400000.0
2008-09-23 18:15:00,0.68385,0.68385,0.68385,0.68385,2000000.0
2008-09-23 18:16:00,0.68347,0.68372,0.68332,0.68355,17700000.0
2008-09-23 18:17:00,0.68375,0.6839,0.68375,0.6839,14000000.0
2008-09-23 18:18:00,0.68395,0.68395,0.6837,0.6837,31800000.0
2008-09-23 18:19:00,0.68349,0.68371,0.68317,0.68345,70800000.0
2008-09-23 18:20:00,0.6839,0.6841,0.6837,0.6839,44400000.0
2008-09-23 18:21:00,0.6839,0.6839,0.68385,0.6839,20200000.0
2008-09-23 18:22:00,0.6839,0.6839,0.6836,0.6837,80400000.0
2008-09-23 18:23:00,0.68375,0.6839,0.68375,0.68375,66900000.0
2008-09-23 18:24:00,0.68375,0.68375,0.6836,0.6836,67299999.0
2008-09-23 18:25:00,0.68365,0.6837,0.68365,0.6837,4100000.0
2008-09-23 18:26:00,0.6837,0.6837,0.6837,0.6837,1000000.0
2008-09-23 18:27:00,0.68375,0.6838,0.6837,0.6837,8300000.0
2008-09-23 18:28:00,0.6837,0.6837,0.6837,0.6837,3000000.0
2008-09-23 18:29:00,0.68365,0.6837,0.68365,0.6837,2000000.0
2008-09-23 18:30:00,0.6836,0.6837,0.6835,0.6837,35999999.0
2008-09-23 18:31:00,0.6835,0.6835,0.6835,0.6835,6000000.0
2008-09-23 18:32:00,0.6836,0.6836,0.68245,0.6826,135000000.0
2008-09-23 18:33:00,0.68265,0.6827,0.68265,0.6827,4700000.0
2008-09-23 18:34:00,0.6828,0.6828,0.68245,0.6826,49000000.0
2008-09-23 18:35:00,0.6827,0.6827,0.68255,0.68255,25100000.0
2008-09-23 18:36:00,0.68255,0.6826,0.68235,0.6824,13200000.0
2008-09-23 18:37:00,0.68255,0.68255,0.68225,0.68225,23800000.0
2008-09-23 18:38:00,0.68215,0.68265,0.68215,0.6826,48600000.0
2008-09-23 18:39:00,0.6826,0.68265,0.68245,0.68265,12200000.0
2008-09-23 18:40:00,0.6827,0.6828,0.6826,0.6828,40500000.0
2008-09-23 18:41:00,0.6828,0.68295,0.6828,0.68295,4300000.0
2008-09-23 18:42:00,0.6829,0.6831,0.6828,0.68285,63400000.0
2008-09-23 18:43:00,0.68285,0.68285,0.6818,0.68225,35500000.0
2008-09-23 18:44:00,0.68225,0.68245,0.6819,0.682,65100000.0
2008-09-23 18:45:00,0.682,0.68215,0.68195,0.68215,37900000.0
2008-09-23 18:46:00,0.6821,0.68235,0.68205,0.68235,57200000.0
2008-09-23 18:47:00,0.68235,0.68235,0.682,0.68225,38800000.0
2008-09-23 18:48:00,0.6821,0.6822,0.68195,0.68205,63500000.0
2008-09-23 18:49:00,0.682,0.682,0.6818,0.682,72200000.0
2008-09-23 18:50:00,0.682,0.6821,0.6817,0.682,45400000.0
2008-09-23 18:51:00,0.6821,0.6821,0.6819,0.68195,25100000.0
2008-09-23 18:52:00,0.6819,0.6819,0.6817,0.6818,33300000.0
2008-09-23 18:53:00,0.68185,0.6819,0.6815,0.6815,80100000.0
2008-09-23 18:54:00,0.68155,0.6817,0.68075,0.68075,88800000.0
2008-09-23 18:55:00,0.6807,0.6808,0.68065,0.6807,24700000.0
2008-09-23 18:56:00,0.68085,0.68115,0.6804,0.6807,39500000.0
2008-09-23 18:57:00,0.6807,0.6808,0.6804,0.68075,90000000.0
2008-09-23 18:58:00,0.6808,0.6813,0.6808,0.68095,50900000.0
2008-09-23 18:59:00,0.6809,0.68115,0.6807,0.6811,33500000.0
2008-09-23 19:00:00,0.6811,0.68115,0.6806,0.681,97100000.0
2008-09-23 19:01:00,0.681,0.681,0.6804,0.68055,110400000.0
2008-09-23 19:02:00,0.6807,0.68095,0.68055,0.6809,41000000.0
2008-09-23 19:03:00,0.681,0.68105,0.6807,0.6807,30300000.0
2008-09-23 19:04:00,0.6807,0.68085,0.6802,0.6802,98100000.0
2008-09-23 19:05:00,0.68025,0.6804,0.6799,0.6801,79700000.0
2008-09-23 19:06:00,0.6801,0.6802,0.68,0.68005,61300000.0
2008-09-23 19:07:00,0.6801,0.6801,0.68,0.6801,25600000.0
2008-09-23 19:08:00,0.6801,0.6801,0.67955,0.6796,48700000.0
2008-09-23 19:09:00,0.6795,0.67975,0.6793,0.6797,45700000.0
2008-09-23 19:10:00,0.6797,0.6797,0.6793,0.67945,42000000.0
2008-09-23 19:11:00,0.6795,0.6796,0.67945,0.6795,37400000.0
2008-09-23 19:12:00,0.6795,0.67995,0.67935,0.6795,78800000.0
2008-09-23 19:13:00,0.67965,0.6798,0.6795,0.6795,82900000.0
2008-09-23 19:14:00,0.6795,0.6795,0.6795,0.6795,2800000.0
2008-09-23 19:15:00,0.6795,0.6795,0.67925,0.67925,33200000.0
2008-09-23 19:16:00,0.6793,0.6793,0.6793,0.6793,10400000.0
2008-09-23 19:17:00,0.6793,0.6794,0.6792,0.67935,34400000.0
2008-09-23 19:18:00,0.6793,0.6793,0.6784,0.67855,97900000.0
2008-09-23 19:19:00,0.67855,0.67855,0.678,0.67825,111900000.0
2008-09-23 19:20:00,0.67835,0.67855,0.678,0.6781,83900000.0
2008-09-23 19:21:00,0.6781,0.6782,0.67745,0.6778,118600000.0
2008-09-23 19:22:00,0.6777,0.6777,0.67755,0.6776,32500000.0
2008-09-23 19:23:00,0.6776,0.6778,0.67755,0.6776,50500000.0
2008-09-23 19:24:00,0.67765,0.6781,0.67765,0.67805,60400000.0
2008-09-23 19:25:00,0.678,0.67805,0.6778,0.6779,23700000.0
2008-09-23 19:26:00,0.67795,0.678,0.67795,0.678,19300000.0
2008-09-23 19:27:00,0.67805,0.67805,0.67795,0.678,25800000.0
2008-09-23 19:28:00,0.67805,0.6785,0.67805,0.6785,37200000.0
2008-09-23 19:29:00,0.6785,0.6785,0.6785,0.6785,12900000.0
2008-09-23 19:30:00,0.67855,0.67875,0.6785,0.6786,16800000.0
2008-09-23 19:31:00,0.67855,0.6786,0.67855,0.6786,5000000.0
2008-09-23 19:32:00,0.67855,0.67855,0.67855,0.67855,1000000.0
2008-09-23 19:33:00,0.6786,0.67865,0.6785,0.6785,22500000.0
2008-09-23 19:34:00,0.67865,0.67865,0.6786,0.67865,12500000.0
2008-09-23 19:35:00,0.67865,0.67865,0.67865,0.67865,7600000.0
2008-09-23 19:36:00,0.67865,0.67865,0.67865,0.67865,2200000.0
2008-09-23 19:37:00,0.67865,0.67865,0.67865,0.67865,2200000.0
2008-09-23 19:38:00,0.6787,0.6796,0.6787,0.6792,199600000.0
2008-09-23 19:39:00,0.6793,0.6794,0.6793,0.67935,21200000.0
2008-09-23 19:40:00,0.6793,0.6793,0.67915,0.67915,6300000.0
2008-09-23 19:41:00,0.67915,0.67915,0.6791,0.67915,5000000.0
2008-09-23 19:42:00,0.67915,0.6795,0.67915,0.6795,30400000.0
2008-09-23 19:43:00,0.67955,0.6798,0.6795,0.67975,15500000.0
2008-09-23 19:44:00,0.67975,0.67995,0.6797,0.6799,25300000.0
2008-09-23 19:45:00,0.6799,0.68015,0.6799,0.68015,32800000.0
2008-09-23 19:46:00,0.68015,0.68015,0.68,0.68015,77700000.0
2008-09-23 19:47:00,0.68015,0.68015,0.6799,0.6799,21200000.0
2008-09-23 19:48:00,0.67995,0.67995,0.6798,0.6798,7400000.0
2008-09-23 19:49:00,0.67975,0.67975,0.6796,0.6796,5000000.0
2008-09-23 19:50:00,0.67945,0.67945,0.67875,0.67895,108900002.0
2008-09-23 19:51:00,0.679,0.6792,0.67895,0.67905,81400000.0
2008-09-23 19:52:00,0.67905,0.67905,0.6788,0.67895,54400000.0
2008-09-23 19:53:00,0.6789,0.6789,0.67875,0.6789,30800000.0
2008-09-23 19:54:00,0.67885,0.67885,0.67885,0.67885,2000000.0
2008-09-23 19:55:00,0.67885,0.67885,0.67885,0.67885,1000000.0
2008-09-23 19:56:00,0.67885,0.67975,0.67885,0.6797,86300000.0
2008-09-23 19:57:00,0.67975,0.6798,0.6797,0.67975,17200000.0
2008-09-23 19:58:00,0.6797,0.6805,0.6797,0.6802,74800000.0
2008-09-23 19:59:00,0.6802,0.6803,0.6801,0.6801,45100000.0
2008-09-23 20:00:00,0.6802,0.6802,0.6802,0.6802,3800000.0
2008-09-23 20:01:00,0.6802,0.68025,0.6802,0.6802,35600000.0
2008-09-23 20:02:00,0.68025,0.68075,0.68,0.6805,220000000.0
2008-09-23 20:03:00,0.68055,0.68105,0.68055,0.68065,28700000.0
2008-09-23 20:04:00,0.6806,0.68095,0.6806,0.68095,25500000.0
2008-09-23 20:05:00,0.68095,0.68095,0.6807,0.68085,34500000.0
2008-09-23 20:06:00,0.6809,0.68125,0.6809,0.68115,53400000.0
2008-09-23 20:07:00,0.6813,0.68145,0.6811,0.6811,40900000.0
2008-09-23 20:08:00,0.6811,0.68155,0.6811,0.68145,24900000.0
2008-09-23 20:09:00,0.68145,0.68185,0.6814,0.68185,69900000.0
2008-09-23 20:10:00,0.6818,0.6822,0.6818,0.68215,64100000.0
2008-09-23 20:11:00,0.6822,0.68375,0.6821,0.68365,109700000.0
2008-09-23 20:12:00,0.6837,0.68375,0.68215,0.68255,91100000.0
2008-09-23 20:13:00,0.68255,0.68325,0.68245,0.68325,61400000.0
2008-09-23 20:14:00,0.68325,0.68335,0.68255,0.6832,45900000.0
2008-09-23 20:15:00,0.68315,0.6833,0.68275,0.68305,57700000.0
2008-09-23 20:16:00,0.683,0.683,0.6826,0.6826,27500000.0
2008-09-23 20:17:00,0.6829,0.6832,0.6829,0.6832,13800000.0
2008-09-23 20:18:00,0.683,0.68305,0.68255,0.6829,23600000.0
2008-09-23 20:19:00,0.6828,0.6828,0.6826,0.68265,19000000.0
2008-09-23 20:20:00,0.68285,0.6829,0.68255,0.6826,47800000.0
2008-09-23 20:21:00,0.68265,0.68265,0.68265,0.68265,4900000.0
2008-09-23 20:22:00,0.68265,0.68265,0.68235,0.68245,13600000.0
2008-09-23 20:23:00,0.68245,0.68265,0.68215,0.68235,41100000.0
2008-09-23 20:24:00,0.6824,0.68245,0.6823,0.6824,17100000.0
2008-09-23 20:25:00,0.68245,0.68245,0.68245,0.68245,2800000.0
2008-09-23 20:26:00,0.6825,0.68255,0.68245,0.68245,24600000.0
2008-09-23 20:27:00,0.6825,0.6825,0.6825,0.6825,1000000.0
2008-09-23 20:28:00,0.68245,0.6825,0.68245,0.6825,4800000.0
2008-09-23 20:29:00,0.68245,0.6825,0.68245,0.6825,2000000.0
2008-09-23 20:30:00,0.6826,0.6827,0.6825,0.6826,26400000.0
2008-09-23 20:31:00,0.68265,0.68305,0.68265,0.68295,19400000.0
2008-09-23 20:32:00,0.683,0.683,0.683,0.683,3800000.0
2008-09-23 20:33:00,0.68295,0.68295,0.6828,0.68285,8900000.0
2008-09-23 20:34:00,0.6828,0.6829,0.6824,0.6824,50800000.0
2008-09-23 20:35:00,0.68265,0.68305,0.68265,0.68305,14400000.0
2008-09-23 20:36:00,0.68305,0.68305,0.68295,0.68295,7000000.0
2008-09-23 20:37:00,0.68251,0.68264,0.68233,0.68254,26600000.0
2008-09-23 20:38:00,0.68315,0.6835,0.68315,0.6835,11500000.0
2008-09-23 20:39:00,0.68355,0.6838,0.6835,0.6837,49000000.0
2008-09-23 20:40:00,0.6837,0.6839,0.68355,0.68355,11000000.0
2008-09-23 20:41:00,0.68355,0.68355,0.68355,0.68355,3000000.0
2008-09-23 20:42:00,0.68355,0.6837,0.68355,0.68365,8200000.0
2008-09-23 20:43:00,0.6837,0.68395,0.6837,0.68395,8000000.0
2008-09-23 20:44:00,0.6839,0.68395,0.6839,0.68395,2000000.0
2008-09-23 20:45:00,0.684,0.684,0.68395,0.68395,3000000.0
2008-09-23 20:46:00,0.6841,0.68415,0.6841,0.6841,5000000.0
2008-09-23 20:47:00,0.68415,0.68415,0.6841,0.6841,5000000.0
2008-09-23 20:48:00,0.68415,0.68415,0.68415,0.68415,1000000.0
2008-09-23 20:49:00,0.6841,0.68435,0.6841,0.68435,4000000.0
2008-09-23 20:50:00,0.6842,0.6844,0.68405,0.6841,13000000.0
2008-09-23 20:51:00,0.684,0.6842,0.684,0.68415,13800000.0
2008-09-23 20:52:00,0.6841,0.68435,0.68395,0.684,54900000.0
2008-09-23 20:53:00,0.684,0.68415,0.684,0.6841,14300000.0
2008-09-23 20:54:00,0.68415,0.68415,0.6838,0.684,34800000.0
2008-09-23 20:55:00,0.68405,0.68425,0.6838,0.68385,27600000.0
2008-09-23 20:56:00,0.68375,0.68375,0.68365,0.68375,10000000.0
2008-09-23 20:57:00,0.6837,0.6839,0.6837,0.6839,6800000.0
2008-09-23 20:58:00,0.68358,0.68372,0.68348,0.6836,85200000.0
2008-09-23 20:59:00,0.684,0.684,0.6839,0.68395,5000000.0
2008-09-23 21:00:00,0.684,0.684,0.68395,0.68395,3000000.0
2008-09-23 21:01:00,0.68395,0.6841,0.68395,0.6841,4800000.0
2008-09-23 21:02:00,0.68415,0.68425,0.684,0.684,22700000.0
2008-09-23 21:03:00,0.684,0.68415,0.684,0.6841,20900000.0
2008-09-23 21:04:00,0.68395,0.68415,0.68395,0.684,7000000.0
2008-09-23 21:05:00,0.68405,0.6841,0.684,0.68405,5000000.0
2008-09-23 21:06:00,0.684,0.6841,0.68395,0.68405,13000000.0
2008-09-23 21:07:00,0.68405,0.6841,0.68395,0.68395,9100000.0
2008-09-23 21:08:00,0.684,0.6843,0.684,0.6843,50800000.0
2008-09-23 21:09:00,0.6843,0.6843,0.6839,0.6839,16900000.0
2008-09-23 21:10:00,0.68395,0.6843,0.68395,0.6843,14400000.0
2008-09-23 21:11:00,0.6843,0.6843,0.6843,0.6843,4500000.0
2008-09-23 21:12:00,0.6843,0.6843,0.6843,0.6843,2200000.0
2008-09-23 21:13:00,0.68403,0.68418,0.68384,0.6839,23800000.0
2008-09-23 21:14:00,0.6844,0.6845,0.68415,0.68445,36600000.0
2008-09-23 21:15:00,0.68445,0.6847,0.68405,0.6847,29700000.0
2008-09-23 21:16:00,0.6847,0.6854,0.6843,0.6854,29600000.0
2008-09-23 21:17:00,0.68545,0.68545,0.68455,0.6854,43800000.0
2008-09-23 21:18:00,0.6854,0.6854,0.6849,0.68505,45300000.0
2008-09-23 21:19:00,0.6851,0.6853,0.6849,0.6851,101500000.0
2008-09-23 21:20:00,0.68505,0.68505,0.685,0.685,5500000.0
2008-09-23 21:21:00,0.685,0.6853,0.6848,0.6848,71500000.0
2008-09-23 21:22:00,0.6849,0.68505,0.6849,0.68505,7200000.0
2008-09-23 21:23:00,0.68461,0.68476,0.68461,0.68467,18900000.0
2008-09-23 21:24:00,0.68467,0.6849,0.68467,0.6848,13800000.0
2008-09-23 21:25:00,0.68505,0.68505,0.68495,0.68495,8000000.0
2008-09-23 21:26:00,0.6849,0.6849,0.68485,0.68485,5800000.0
2008-09-23 21:27:00,0.6848,0.6849,0.68445,0.68465,51800000.0
2008-09-23 21:28:00,0.6848,0.6848,0.68445,0.68445,15400000.0
2008-09-23 21:29:00,0.68455,0.68455,0.68455,0.68455,1000000.0
2008-09-23 21:30:00,0.6845,0.6845,0.68445,0.68445,2000000.0
2008-09-23 21:31:00,0.68419,0.68433,0.68399,0.6842,34100000.0
2008-09-23 21:32:00,0.6845,0.6846,0.6843,0.6844,22100000.0
2008-09-23 21:33:00,0.6844,0.6844,0.6838,0.6838,78500000.0
2008-09-23 21:34:00,0.6838,0.68395,0.6838,0.68395,11000000.0
2008-09-23 21:35:00,0.6839,0.6839,0.6838,0.6838,25200000.0
2008-09-23 21:36:00,0.6838,0.68385,0.6836,0.6836,49200000.0
2008-09-23 21:37:00,0.68355,0.68355,0.6833,0.68345,21600000.0
2008-09-23 21:38:00,0.6834,0.6834,0.6831,0.6831,12700000.0
2008-09-23 21:39:00,0.6833,0.6833,0.6831,0.6831,19200000.0
2008-09-23 21:40:00,0.68242,0.68312,0.68242,0.68273,19600000.0
2008-09-23 21:41:00,0.68263,0.68301,0.68254,0.68255,27300000.0
2008-09-23 21:42:00,0.6831,0.6831,0.683,0.683,21000000.0
2008-09-23 21:43:00,0.6832,0.6833,0.68275,0.6829,31000000.0
2008-09-23 21:44:00,0.6831,0.6833,0.683,0.6832,62400000.0
2008-09-23 21:45:00,0.6832,0.6833,0.6824,0.68255,110800001.0
2008-09-23 21:46:00,0.6825,0.6825,0.6825,0.6825,1000000.0
2008-09-23 21:47:00,0.6825,0.6825,0.68245,0.68245,11800000.0
2008-09-23 21:48:00,0.68245,0.6827,0.68235,0.6825,34500000.0
2008-09-23 21:49:00,0.6825,0.68255,0.6825,0.68255,16400000.0
2008-09-23 21:50:00,0.6825,0.68265,0.6825,0.68265,20800000.0
2008-09-23 21:51:00,0.6826,0.68275,0.6826,0.68275,6400000.0
2008-09-23 21:52:00,0.68285,0.68285,0.6825,0.6825,42600000.0
2008-09-23 21:53:00,0.68265,0.6827,0.6824,0.6824,120900001.0
2008-09-23 21:54:00,0.68245,0.6827,0.68245,0.6827,4600000.0
2008-09-23 21:55:00,0.6827,0.6827,0.6826,0.6826,13200000.0
2008-09-23 21:56:00,0.6826,0.6826,0.6825,0.6825,5400000.0
2008-09-23 21:57:00,0.6825,0.68255,0.68245,0.68255,133600000.0
2008-09-23 21:58:00,0.68255,0.6827,0.6825,0.68265,44300000.0
2008-09-23 21:59:00,0.6827,0.68295,0.6827,0.6829,23300000.0
2008-09-23 22:00:00,0.6829,0.683,0.6829,0.6829,15500000.0
2008-09-23 22:01:00,0.68305,0.6831,0.683,0.683,24800000.0
2008-09-23 22:02:00,0.683,0.683,0.683,0.683,3300000.0
2008-09-23 22:03:00,0.683,0.6831,0.683,0.68305,20800000.0
2008-09-23 22:04:00,0.683,0.68375,0.683,0.68375,22900000.0
2008-09-23 22:05:00,0.6837,0.6837,0.6836,0.68365,15600000.0
2008-09-23 22:06:00,0.6837,0.6837,0.6836,0.68365,11200000.0
2008-09-23 22:07:00,0.6837,0.6838,0.6834,0.6834,60300000.0
2008-09-23 22:08:00,0.6834,0.6836,0.6833,0.68345,37000000.0
2008-09-23 22:09:00,0.68345,0.6835,0.6833,0.6835,16600000.0
2008-09-23 22:10:00,0.6835,0.6835,0.6834,0.6834,14100000.0
2008-09-23 22:11:00,0.6834,0.6834,0.6832,0.6832,189899999.0
2008-09-23 22:12:00,0.6831,0.6831,0.6828,0.6828,49400000.0
2008-09-23 22:13:00,0.6826,0.6827,0.6826,0.6826,19600000.0
2008-09-23 22:14:00,0.6826,0.6826,0.6826,0.6826,6000000.0
2008-09-23 22:15:00,0.6826,0.6826,0.6826,0.6826,7600000.0
2008-09-23 22:16:00,0.68216,0.68241,0.68213,0.68241,81000000.0
2008-09-23 22:17:00,0.6826,0.6826,0.6826,0.6826,7600000.0
2008-09-23 22:18:00,0.6826,0.6826,0.6826,0.6826,22800000.0
2008-09-23 22:19:00,0.6826,0.6826,0.6824,0.6824,88800000.0
2008-09-23 22:20:00,0.6824,0.68245,0.6824,0.6824,76200001.0
2008-09-23 22:21:00,0.68255,0.68255,0.68255,0.68255,3200000.0
2008-09-23 22:22:00,0.68255,0.6826,0.68255,0.6826,6000000.0
2008-09-23 22:23:00,0.68265,0.68265,0.68265,0.68265,6400000.0
2008-09-23 22:24:00,0.68265,0.68265,0.6822,0.6822,101500000.0
2008-09-23 22:25:00,0.6822,0.6823,0.6822,0.6823,25000000.0
2008-09-23 22:26:00,0.6823,0.6823,0.68175,0.6819,39400000.0
2008-09-23 22:27:00,0.68185,0.68185,0.6814,0.6814,20100000.0
2008-09-23 22:28:00,0.68125,0.68125,0.6804,0.68055,49400000.0
2008-09-23 22:29:00,0.6807,0.68145,0.68055,0.6807,57600000.0
2008-09-23 22:30:00,0.6807,0.6807,0.6807,0.6807,1000000.0
2008-09-23 22:31:00,0.68036,0.68056,0.68036,0.68055,14700000.0
2008-09-23 22:32:00,0.6806,0.68065,0.68055,0.68055,6800000.0
2008-09-23 22:33:00,0.68055,0.68055,0.68055,0.68055,1000000.0
2008-09-23 22:34:00,0.68055,0.6807,0.68055,0.6807,3000000.0
2008-09-23 22:35:00,0.6807,0.6807,0.6807,0.6807,1000000.0
2008-09-23 22:36:00,0.68075,0.68155,0.6807,0.68155,38400000.0
2008-09-23 22:37:00,0.68165,0.68255,0.68155,0.6817,114700000.0
2008-09-23 22:38:00,0.6817,0.6817,0.6815,0.6816,53600000.0
2008-09-23 22:39:00,0.6816,0.6816,0.6815,0.6815,34100000.0
2008-09-23 22:40:00,0.6815,0.6815,0.6805,0.68075,65200000.0
2008-09-23 22:41:00,0.68075,0.681,0.6805,0.6806,18800000.0
2008-09-23 22:42:00,0.68055,0.6806,0.6805,0.6805,19500000.0
2008-09-23 22:43:00,0.6805,0.681,0.6805,0.6809,40500000.0
2008-09-23 22:44:00,0.6808,0.6808,0.6808,0.6808,7200000.0
2008-09-23 22:45:00,0.6808,0.6809,0.6808,0.6809,14600000.0
2008-09-23 22:46:00,0.6809,0.6809,0.6809,0.6809,12700000.0
2008-09-23 22:47:00,0.68095,0.68095,0.6809,0.6809,9300000.0
2008-09-23 22:48:00,0.6809,0.6811,0.6809,0.68095,26200000.0
2008-09-23 22:49:00,0.6806,0.68077,0.68051,0.68077,40800000.0
2008-09-23 22:50:00,0.681,0.681,0.681,0.681,1600000.0
2008-09-23 22:51:00,0.68087,0.6811,0.68074,0.68077,54000000.0
2008-09-23 22:52:00,0.6808,0.681,0.6807,0.681,47600000.0
2008-09-23 22:53:00,0.6809,0.6809,0.6806,0.6807,53300000.0
2008-09-23 22:54:00,0.6806,0.681,0.6806,0.68085,81700000.0
2008-09-23 22:55:00,0.68085,0.6813,0.68085,0.6812,14600000.0
2008-09-23 22:56:00,0.68105,0.6812,0.6809,0.6812,26000000.0
2008-09-23 22:57:00,0.68125,0.68125,0.68125,0.68125,6400000.0
2008-09-23 22:58:00,0.68125,0.68125,0.6809,0.6809,20100000.0
2008-09-23 22:59:00,0.6809,0.681,0.6809,0.681,3200000.0
2008-09-23 23:00:00,0.6809,0.6809,0.6809,0.6809,4800000.0
2008-09-23 23:01:00,0.6808,0.6809,0.6808,0.6808,4800000.0
2008-09-23 23:02:00,0.6808,0.6809,0.6808,0.6809,4900000.0
2008-09-23 23:03:00,0.6809,0.6809,0.68045,0.6805,29000000.0
2008-09-23 23:04:00,0.68005,0.68024,0.67988,0.68002,32100000.0
2008-09-23 23:05:00,0.6805,0.6805,0.6805,0.6805,25200000.0
2008-09-23 23:06:00,0.6805,0.6805,0.6805,0.6805,18400000.0
2008-09-23 23:07:00,0.68039,0.68049,0.6802,0.68049,22100000.0
2008-09-23 23:08:00,0.6806,0.6807,0.6806,0.6807,4800000.0
2008-09-23 23:09:00,0.68075,0.68075,0.6805,0.6805,20000000.0
2008-09-23 23:10:00,0.68004,0.68044,0.67988,0.67993,23900000.0
2008-09-23 23:11:00,0.6805,0.6805,0.6805,0.6805,16800000.0
2008-09-23 23:12:00,0.67998,0.68008,0.67979,0.67982,18800000.0
2008-09-23 23:13:00,0.6805,0.6805,0.6795,0.6796,38800000.0
2008-09-23 23:14:00,0.6796,0.6799,0.6796,0.6799,9400000.0
2008-09-23 23:15:00,0.6799,0.68005,0.6797,0.6797,25200000.0
2008-09-23 23:16:00,0.6796,0.6797,0.6794,0.6794,73100000.0
2008-09-23 23:17:00,0.67955,0.67955,0.6794,0.6794,91200000.0
2008-09-23 23:18:00,0.6794,0.67945,0.6794,0.67945,63600000.0
2008-09-23 23:19:00,0.6794,0.6794,0.6794,0.6794,45200000.0
2008-09-23 23:20:00,0.6794,0.6794,0.6794,0.6794,50400000.0
2008-09-23 23:21:00,0.6794,0.6794,0.6787,0.6787,63700000.0
2008-09-23 23:22:00,0.67875,0.6789,0.67875,0.6789,27200000.0
2008-09-23 23:23:00,0.67905,0.6792,0.67905,0.6792,21100000.0
2008-09-23 23:24:00,0.6792,0.6793,0.67885,0.67885,55300000.0
2008-09-23 23:25:00,0.6789,0.6789,0.6789,0.6789,4800000.0
2008-09-23 23:26:00,0.6789,0.6794,0.6789,0.6791,66000000.0
2008-09-23 23:27:00,0.6793,0.67955,0.679,0.67955,25000000.0
2008-09-23 23:28:00,0.67933,0.67951,0.67923,0.67932,18600000.0
2008-09-23 23:29:00,0.6797,0.6798,0.6797,0.6798,32000000.0
2008-09-23 23:30:00,0.68,0.6801,0.67985,0.67985,22400000.0
2008-09-23 23:31:00,0.6798,0.6802,0.6797,0.6801,65600000.0
2008-09-23 23:32:00,0.68,0.68,0.6798,0.6799,15900000.0
2008-09-23 23:33:00,0.67985,0.67985,0.6798,0.6798,25000000.0
2008-09-23 23:34:00,0.6799,0.6799,0.6798,0.6798,15200000.0
2008-09-23 23:35:00,0.6798,0.6799,0.6797,0.6799,17600000.0
2008-09-23 23:36:00,0.6799,0.6799,0.6797,0.6797,8100000.0
2008-09-23 23:37:00,0.6797,0.6798,0.67935,0.67935,47900000.0
2008-09-23 23:38:00,0.67955,0.68,0.67945,0.67965,138000000.0
2008-09-23 23:39:00,0.6795,0.6795,0.67905,0.6792,39700000.0
2008-09-23 23:40:00,0.67905,0.67935,0.67905,0.67935,9600000.0
2008-09-23 23:41:00,0.67945,0.67945,0.679,0.6794,48300000.0
2008-09-23 23:42:00,0.6795,0.6796,0.6792,0.6794,21400000.0
2008-09-23 23:43:00,0.67955,0.68,0.67955,0.68,26000000.0
2008-09-23 23:44:00,0.68,0.68,0.68,0.68,7200000.0
2008-09-23 23:45:00,0.68,0.68,0.68,0.68,16400000.0
2008-09-23 23:46:00,0.68,0.68,0.68,0.68,6600000.0
2008-09-23 23:47:00,0.68,0.68,0.6797,0.6797,18400000.0
2008-09-23 23:48:00,0.6797,0.6799,0.6797,0.6799,24400000.0
2008-09-23 23:49:00,0.67952,0.67967,0.6794,0.67953,30700000.0
2008-09-23 23:50:00,0.6801,0.6805,0.6801,0.68035,34100000.0
2008-09-23 23:51:00,0.68055,0.68085,0.6804,0.68065,57400000.0
2008-09-23 23:52:00,0.68065,0.6807,0.68065,0.68065,13400000.0
2008-09-23 23:53:00,0.68065,0.6811,0.68065,0.68095,41900000.0
2008-09-23 23:54:00,0.681,0.6814,0.681,0.6814,39500000.0
2008-09-23 23:55:00,0.68145,0.6815,0.68145,0.6815,4800000.0
2008-09-23 23:56:00,0.6815,0.6818,0.6815,0.6818,54000000.0
2008-09-23 23:57:00,0.6819,0.6819,0.6815,0.6815,33400000.0
2008-09-23 23:58:00,0.6815,0.6818,0.6815,0.6817,40600000.0
2008-09-23 23:59:00,0.6818,0.68225,0.6818,0.6822,12800000.0
2008-09-24 00:00:00,0.68225,0.68235,0.68225,0.68235,9700000.0
2008-09-24 00:01:00,0.68245,0.6831,0.68245,0.6831,74500000.0
2008-09-24 00:02:00,0.6831,0.6831,0.68235,0.6825,200100000.0
2008-09-24 00:03:00,0.6825,0.6827,0.6825,0.6825,126800000.0
2008-09-24 00:04:00,0.68255,0.6826,0.6825,0.6825,118000000.0
2008-09-24 00:05:00,0.68255,0.68255,0.6825,0.6825,32600000.0
2008-09-24 00:06:00,0.6825,0.6827,0.6825,0.6827,88900000.0
2008-09-24 00:07:00,0.6826,0.6826,0.6826,0.6826,6400000.0
2008-09-24 00:08:00,0.6826,0.6826,0.6825,0.6825,44800000.0
2008-09-24 00:09:00,0.68255,0.6826,0.6825,0.6825,33200000.0
2008-09-24 00:10:00,0.6826,0.6826,0.6826,0.6826,2600000.0
2008-09-24 00:11:00,0.68214,0.6827,0.68212,0.68253,33000000.0
2008-09-24 00:12:00,0.68275,0.68285,0.6825,0.6825,9600000.0
2008-09-24 00:13:00,0.6826,0.6826,0.6826,0.6826,3300000.0
2008-09-24 00:14:00,0.68243,0.68271,0.68242,0.68243,17000000.0
2008-09-24 00:15:00,0.68244,0.68249,0.68219,0.68248,15800000.0
2008-09-24 00:16:00,0.6826,0.6826,0.68255,0.6826,8100000.0
2008-09-24 00:17:00,0.6825,0.6825,0.6825,0.6825,18100000.0
2008-09-24 00:18:00,0.6824,0.6824,0.68155,0.68155,37200000.0
2008-09-24 00:19:00,0.6816,0.6816,0.68155,0.68155,3000000.0
2008-09-24 00:20:00,0.68145,0.68175,0.68145,0.68175,4200000.0
2008-09-24 00:21:00,0.6818,0.682,0.68165,0.6819,17900000.0
2008-09-24 00:22:00,0.68171,0.68189,0.68158,0.68168,75900000.0
2008-09-24 00:23:00,0.68205,0.6822,0.682,0.6821,24300000.0
2008-09-24 00:24:00,0.6821,0.6822,0.682,0.682,16600000.0
2008-09-24 00:25:00,0.682,0.682,0.68195,0.68195,8000000.0
2008-09-24 00:26:00,0.682,0.682,0.682,0.682,3200000.0
2008-09-24 00:27:00,0.68205,0.68225,0.68205,0.68225,8000000.0
2008-09-24 00:28:00,0.6822,0.6823,0.6822,0.68225,19400000.0
2008-09-24 00:29:00,0.68225,0.68225,0.68225,0.68225,4400000.0
2008-09-24 00:30:00,0.6823,0.68235,0.6823,0.68235,7000000.0
2008-09-24 00:31:00,0.6825,0.6825,0.6825,0.6825,1600000.0
2008-09-24 00:32:00,0.68255,0.6827,0.68255,0.6827,9500000.0
2008-09-24 00:33:00,0.6827,0.68335,0.6827,0.6831,41400000.0
2008-09-24 00:34:00,0.6831,0.6832,0.68285,0.68285,13200000.0
2008-09-24 00:35:00,0.6828,0.6828,0.6824,0.6824,25700000.0
2008-09-24 00:36:00,0.6824,0.6824,0.6821,0.6821,20500000.0
2008-09-24 00:37:00,0.68215,0.68215,0.6821,0.6821,24300000.0
2008-09-24 00:38:00,0.6821,0.6821,0.6816,0.682,12000000.0
2008-09-24 00:39:00,0.68215,0.68225,0.682,0.682,18700000.0
2008-09-24 00:40:00,0.6822,0.6823,0.6822,0.6823,4800000.0
2008-09-24 00:41:00,0.6825,0.6826,0.6825,0.6826,34000000.0
2008-09-24 00:42:00,0.68225,0.68225,0.6818,0.682,33200000.0
2008-09-24 00:43:00,0.68205,0.68205,0.68205,0.68205,4800000.0
2008-09-24 00:44:00,0.6822,0.683,0.6822,0.68295,36200000.0
2008-09-24 00:45:00,0.68295,0.683,0.6828,0.683,15600000.0
2008-09-24 00:46:00,0.68295,0.683,0.68295,0.683,4900000.0
2008-09-24 00:47:00,0.683,0.683,0.683,0.683,6600000.0
2008-09-24 00:48:00,0.683,0.683,0.683,0.683,13200000.0
2008-09-24 00:49:00,0.683,0.6831,0.683,0.6831,16400000.0
2008-09-24 00:50:00,0.683,0.6831,0.683,0.6831,14700000.0
2008-09-24 00:51:00,0.683,0.68305,0.683,0.68305,11500000.0
2008-09-24 00:52:00,0.6831,0.6831,0.6831,0.6831,3300000.0
2008-09-24 00:53:00,0.6827,0.683,0.68245,0.683,41000000.0
2008-09-24 00:54:00,0.683,0.683,0.683,0.683,11400000.0
2008-09-24 00:55:00,0.683,0.6834,0.683,0.6834,27500000.0
2008-09-24 00:56:00,0.6835,0.6835,0.6833,0.6833,9800000.0
2008-09-24 00:57:00,0.6835,0.6835,0.6833,0.68345,25600000.0
2008-09-24 00:58:00,0.6836,0.6839,0.68355,0.6839,14600000.0
2008-09-24 00:59:00,0.6836,0.68515,0.6836,0.6848,99700000.0
2008-09-24 01:00:00,0.6847,0.685,0.68405,0.68455,35000000.0
2008-09-24 01:01:00,0.68455,0.6847,0.68455,0.6847,9700000.0
2008-09-24 01:02:00,0.6847,0.6847,0.6846,0.68465,6400000.0
2008-09-24 01:03:00,0.6846,0.6846,0.6838,0.684,74900000.0
2008-09-24 01:04:00,0.684,0.68425,0.684,0.68425,17800000.0
2008-09-24 01:05:00,0.6843,0.68435,0.6837,0.684,42900000.0
2008-09-24 01:06:00,0.684,0.684,0.68335,0.68365,37400000.0
2008-09-24 01:07:00,0.68375,0.68385,0.6835,0.6836,24800000.0
2008-09-24 01:08:00,0.6836,0.68365,0.6835,0.6835,21000000.0
2008-09-24 01:09:00,0.6835,0.68365,0.68345,0.6836,32300000.0
2008-09-24 01:10:00,0.68365,0.68365,0.68305,0.6832,35600000.0
2008-09-24 01:11:00,0.6832,0.6832,0.6828,0.6829,42300000.0
2008-09-24 01:12:00,0.683,0.68315,0.683,0.6831,32300000.0
2008-09-24 01:13:00,0.6831,0.68315,0.6831,0.68315,24000000.0
2008-09-24 01:14:00,0.68315,0.6832,0.6829,0.6831,37000000.0
2008-09-24 01:15:00,0.6831,0.6833,0.6831,0.6833,14500000.0
2008-09-24 01:16:00,0.6834,0.68355,0.6834,0.68355,17700000.0
2008-09-24 01:17:00,0.68365,0.68375,0.68365,0.68375,14400000.0
2008-09-24 01:18:00,0.6838,0.68415,0.6838,0.68415,17800000.0
2008-09-24 01:19:00,0.6841,0.68415,0.6841,0.6841,11300000.0
2008-09-24 01:20:00,0.68415,0.68425,0.6837,0.6839,16100000.0
2008-09-24 01:21:00,0.684,0.68415,0.684,0.68405,11300000.0
2008-09-24 01:22:00,0.6842,0.68435,0.68415,0.68435,22800000.0
2008-09-24 01:23:00,0.6844,0.68455,0.68435,0.6844,11200000.0
2008-09-24 01:24:00,0.68445,0.68445,0.6838,0.6838,35700000.0
2008-09-24 01:25:00,0.6838,0.6839,0.6835,0.68375,107800000.0
2008-09-24 01:26:00,0.68375,0.6841,0.683,0.6831,92400000.0
2008-09-24 01:27:00,0.68315,0.6834,0.68315,0.6833,21000000.0
2008-09-24 01:28:00,0.6833,0.6833,0.68305,0.68315,40700000.0
2008-09-24 01:29:00,0.68315,0.6832,0.68315,0.68315,4200000.0
2008-09-24 01:30:00,0.68305,0.68305,0.68305,0.68305,4900000.0
2008-09-24 01:31:00,0.68305,0.68305,0.6825,0.6826,34000000.0
2008-09-24 01:32:00,0.6828,0.68295,0.6828,0.6828,25900000.0
2008-09-24 01:33:00,0.6828,0.6828,0.6825,0.6825,170100000.0
2008-09-24 01:34:00,0.6826,0.6827,0.6825,0.6826,49900000.0
2008-09-24 01:35:00,0.6825,0.68275,0.6824,0.68265,61600000.0
2008-09-24 01:36:00,0.68255,0.68255,0.6821,0.68225,30000000.0
2008-09-24 01:37:00,0.6823,0.6823,0.6822,0.6822,6100000.0
2008-09-24 01:38:00,0.6822,0.6826,0.6822,0.6826,16500000.0
2008-09-24 01:39:00,0.6824,0.6825,0.68215,0.68242,52000000.0
2008-09-24 01:40:00,0.6827,0.6828,0.6823,0.6823,39500000.0
2008-09-24 01:41:00,0.68245,0.6827,0.68245,0.6827,18400000.0
2008-09-24 01:42:00,0.6828,0.6831,0.68235,0.6831,24300000.0
2008-09-24 01:43:00,0.6831,0.6835,0.6831,0.6835,42100000.0
2008-09-24 01:44:00,0.6835,0.68375,0.6835,0.6836,24700000.0
2008-09-24 01:45:00,0.6836,0.6836,0.6826,0.6826,60800000.0
2008-09-24 01:46:00,0.68285,0.6834,0.68245,0.68295,38000000.0
2008-09-24 01:47:00,0.6829,0.6829,0.6829,0.6829,8400000.0
2008-09-24 01:48:00,0.6829,0.68295,0.6829,0.6829,21000000.0
2008-09-24 01:49:00,0.683,0.68305,0.683,0.68305,10500000.0
2008-09-24 01:50:00,0.68315,0.68315,0.68235,0.68275,54600000.0
2008-09-24 01:51:00,0.6827,0.6829,0.68225,0.68225,83500000.0
2008-09-24 01:52:00,0.6823,0.6825,0.68215,0.68225,35600000.0
2008-09-24 01:53:00,0.6822,0.6823,0.6822,0.68225,18600000.0
2008-09-24 01:54:00,0.68235,0.68235,0.68225,0.68225,6300000.0
2008-09-24 01:55:00,0.6821,0.6821,0.682,0.682,14700000.0
2008-09-24 01:56:00,0.6819,0.6819,0.6815,0.6817,38900000.0
2008-09-24 01:57:00,0.6817,0.68175,0.6807,0.68105,83800000.0
2008-09-24 01:58:00,0.68105,0.6816,0.681,0.6816,9200000.0
2008-09-24 01:59:00,0.68165,0.68205,0.68165,0.68205,52200000.0
2008-09-24 02:00:00,0.6819,0.68205,0.6815,0.6815,97200000.0
2008-09-24 02:01:00,0.6808,0.6815,0.68075,0.6813,72400000.0
2008-09-24 02:02:00,0.68125,0.6814,0.6809,0.681,34700000.0
2008-09-24 02:03:00,0.681,0.681,0.681,0.681,4900000.0
2008-09-24 02:04:00,0.6811,0.6812,0.6811,0.6812,4800000.0
2008-09-24 02:05:00,0.6811,0.6813,0.6811,0.6813,27400000.0
2008-09-24 02:06:00,0.6813,0.6813,0.6813,0.6813,52600000.0
2008-09-24 02:07:00,0.6814,0.6814,0.6814,0.6814,1600000.0
2008-09-24 02:08:00,0.6814,0.6814,0.6814,0.6814,23100000.0
2008-09-24 02:09:00,0.6814,0.6816,0.6814,0.6815,26700000.0
2008-09-24 02:10:00,0.6816,0.6818,0.6815,0.68165,43400000.0
2008-09-24 02:11:00,0.68175,0.68185,0.68175,0.68185,20100000.0
2008-09-24 02:12:00,0.6819,0.6819,0.68185,0.68185,11300000.0
2008-09-24 02:13:00,0.6818,0.68185,0.6817,0.68185,24700000.0
2008-09-24 02:14:00,0.68185,0.6821,0.68185,0.6821,37200000.0
2008-09-24 02:15:00,0.68215,0.6822,0.68135,0.6817,89300000.0
2008-09-24 02:16:00,0.68165,0.6817,0.6816,0.6816,14500000.0
2008-09-24 02:17:00,0.6816,0.6817,0.6813,0.68145,22600000.0
2008-09-24 02:18:00,0.68145,0.68145,0.68145,0.68145,1600000.0
2008-09-24 02:19:00,0.6815,0.6815,0.6814,0.6814,12400000.0
2008-09-24 02:20:00,0.6815,0.6817,0.6814,0.6814,53600000.0
2008-09-24 02:21:00,0.6814,0.6815,0.6814,0.6815,34900000.0
2008-09-24 02:22:00,0.6815,0.682,0.6815,0.68185,33800000.0
2008-09-24 02:23:00,0.682,0.6821,0.68195,0.68195,23000000.0
2008-09-24 02:24:00,0.682,0.6822,0.682,0.6822,8000000.0
2008-09-24 02:25:00,0.6823,0.68265,0.6823,0.6823,35400000.0
2008-09-24 02:26:00,0.68235,0.6825,0.68145,0.68145,49000000.0
2008-09-24 02:27:00,0.68175,0.68175,0.6808,0.681,46400000.0
2008-09-24 02:28:00,0.68105,0.68115,0.681,0.68115,41600000.0
2008-09-24 02:29:00,0.68125,0.68145,0.68125,0.68135,63100000.0
2008-09-24 02:30:00,0.68145,0.68155,0.68145,0.68155,10100000.0
2008-09-24 02:31:00,0.68155,0.6818,0.6815,0.68175,37500000.0
2008-09-24 02:32:00,0.6818,0.68185,0.6817,0.6817,29100000.0
2008-09-24 02:33:00,0.68175,0.68175,0.6812,0.68145,65100000.0
2008-09-24 02:34:00,0.6815,0.6815,0.6815,0.6815,5800000.0
2008-09-24 02:35:00,0.6815,0.6817,0.68145,0.6815,27800000.0
2008-09-24 02:36:00,0.6815,0.68155,0.68145,0.68155,18700000.0
2008-09-24 02:37:00,0.68155,0.68155,0.68105,0.68105,38300000.0
2008-09-24 02:38:00,0.6811,0.68145,0.6811,0.68145,42800000.0
2008-09-24 02:39:00,0.6815,0.6815,0.68135,0.68145,27600000.0
2008-09-24 02:40:00,0.68145,0.68145,0.6813,0.6813,38100000.0
2008-09-24 02:41:00,0.6812,0.6812,0.68085,0.68085,114800000.0
2008-09-24 02:42:00,0.68105,0.68135,0.68105,0.68135,18000000.0
2008-09-24 02:43:00,0.6813,0.6813,0.68085,0.68085,47800000.0
2008-09-24 02:44:00,0.681,0.6812,0.681,0.6812,21100000.0
2008-09-24 02:45:00,0.68115,0.68125,0.6808,0.6808,97400000.0
2008-09-24 02:46:00,0.68095,0.6812,0.68095,0.681,37200000.0
2008-09-24 02:47:00,0.68105,0.68105,0.6797,0.6804,92400000.0
2008-09-24 02:48:00,0.6804,0.6805,0.68005,0.68035,61300000.0
2008-09-24 02:49:00,0.6803,0.6804,0.6803,0.6803,21700000.0
2008-09-24 02:50:00,0.6803,0.6809,0.6803,0.68075,44900000.0
2008-09-24 02:51:00,0.6807,0.6808,0.68065,0.68075,42700000.0
2008-09-24 02:52:00,0.6808,0.68145,0.6808,0.68145,27400000.0
2008-09-24 02:53:00,0.6814,0.68145,0.68105,0.68105,19500000.0
2008-09-24 02:54:00,0.6812,0.68145,0.6812,0.68145,28200000.0
2008-09-24 02:55:00,0.68145,0.68155,0.681,0.68105,64400000.0
2008-09-24 02:56:00,0.6811,0.68135,0.6811,0.6812,22300000.0
2008-09-24 02:57:00,0.6812,0.6812,0.68055,0.68055,107800000.0
2008-09-24 02:58:00,0.6806,0.6807,0.68055,0.6807,71400000.0
2008-09-24 02:59:00,0.6808,0.6808,0.67995,0.6805,120800000.0
2008-09-24 03:00:00,0.6807,0.68075,0.68035,0.68035,33300000.0
2008-09-24 03:01:00,0.68,0.6802,0.67995,0.6802,19500000.0
2008-09-24 03:02:00,0.68015,0.68015,0.6801,0.6801,4200000.0
2008-09-24 03:03:00,0.68015,0.68025,0.68,0.6801,38600000.0
2008-09-24 03:04:00,0.6801,0.68025,0.67995,0.68025,45000000.0
2008-09-24 03:05:00,0.682,0.682,0.68015,0.6804,57500000.0
2008-09-24 03:06:00,0.6804,0.6812,0.6804,0.68065,101600000.0
2008-09-24 03:07:00,0.6806,0.68065,0.6805,0.68065,83500001.0
2008-09-24 03:08:00,0.6807,0.68075,0.6805,0.68055,150599999.0
2008-09-24 03:09:00,0.68055,0.6806,0.6805,0.6805,47499999.0
2008-09-24 03:10:00,0.6805,0.6805,0.6802,0.68025,66799999.0
2008-09-24 03:11:00,0.68025,0.68025,0.67935,0.6796,61400000.0
2008-09-24 03:12:00,0.6796,0.6796,0.6795,0.6795,31500000.0
2008-09-24 03:13:00,0.6795,0.67985,0.6795,0.67955,29100000.0
2008-09-24 03:14:00,0.67955,0.68015,0.6795,0.68,79600000.0
2008-09-24 03:15:00,0.68,0.68,0.6794,0.67945,75000000.0
2008-09-24 03:16:00,0.6794,0.6804,0.6794,0.6804,113000000.0
2008-09-24 03:17:00,0.6804,0.6804,0.68005,0.6802,40500000.0
2008-09-24 03:18:00,0.6803,0.68065,0.6803,0.68065,41900000.0
2008-09-24 03:19:00,0.68075,0.68115,0.68065,0.68085,62800000.0
2008-09-24 03:20:00,0.68085,0.68085,0.6802,0.6802,45200000.0
2008-09-24 03:21:00,0.6801,0.6803,0.6801,0.6802,27700000.0
2008-09-24 03:22:00,0.6804,0.68085,0.6804,0.6806,32300000.0
2008-09-24 03:23:00,0.6807,0.68085,0.68065,0.68065,73200000.0
2008-09-24 03:24:00,0.6807,0.6807,0.68065,0.6807,50800000.0
2008-09-24 03:25:00,0.6807,0.6807,0.68055,0.68055,19700000.0
2008-09-24 03:26:00,0.6805,0.6805,0.68035,0.6804,41700000.0
2008-09-24 03:27:00,0.6804,0.6804,0.6801,0.6801,17100000.0
2008-09-24 03:28:00,0.6801,0.6802,0.67965,0.67965,54300000.0
2008-09-24 03:29:00,0.6798,0.68015,0.6796,0.68015,50100000.0
2008-09-24 03:30:00,0.68015,0.6802,0.68015,0.6802,8400000.0
2008-09-24 03:31:00,0.6801,0.6803,0.6801,0.6803,9000000.0
2008-09-24 03:32:00,0.68035,0.6804,0.68015,0.68015,35100000.0
2008-09-24 03:33:00,0.6801,0.68015,0.67965,0.6797,16400000.0
2008-09-24 03:34:00,0.67975,0.67975,0.67975,0.67975,5400000.0
2008-09-24 03:35:00,0.67944,0.67953,0.67923,0.6795,14600000.0
2008-09-24 03:36:00,0.67975,0.67985,0.6796,0.67985,48200000.0
2008-09-24 03:37:00,0.6798,0.68005,0.6798,0.68005,8500000.0
2008-09-24 03:38:00,0.6802,0.6803,0.67965,0.6802,42300000.0
2008-09-24 03:39:00,0.6801,0.6802,0.6799,0.6802,19600000.0
2008-09-24 03:40:00,0.6801,0.68055,0.68005,0.68025,34500000.0
2008-09-24 03:41:00,0.6804,0.68045,0.6804,0.68045,30300000.0
2008-09-24 03:42:00,0.68045,0.6805,0.68045,0.6805,50300000.0
2008-09-24 03:43:00,0.6805,0.68095,0.6805,0.68095,43900000.0
2008-09-24 03:44:00,0.681,0.6811,0.68045,0.6811,111100000.0
2008-09-24 03:45:00,0.68105,0.68145,0.6809,0.681,92200000.0
2008-09-24 03:46:00,0.68095,0.68115,0.6807,0.68095,26400000.0
2008-09-24 03:47:00,0.6811,0.68115,0.68075,0.68075,24300000.0
2008-09-24 03:48:00,0.6807,0.6807,0.6805,0.68055,18700000.0
2008-09-24 03:49:00,0.6805,0.6805,0.6805,0.6805,7000000.0
2008-09-24 03:50:00,0.6807,0.681,0.6807,0.681,19400000.0
2008-09-24 03:51:00,0.681,0.68165,0.68085,0.6812,68300000.0
2008-09-24 03:52:00,0.6813,0.68165,0.681,0.6811,85400000.0
2008-09-24 03:53:00,0.6811,0.6817,0.6811,0.6817,57000000.0
2008-09-24 03:54:00,0.6818,0.68195,0.6813,0.6817,119700000.0
2008-09-24 03:55:00,0.6817,0.6817,0.681,0.68105,36200000.0
2008-09-24 03:56:00,0.68105,0.68105,0.681,0.681,19500000.0
2008-09-24 03:57:00,0.681,0.6811,0.681,0.6811,15900000.0
2008-09-24 03:58:00,0.68115,0.6817,0.68115,0.6817,18000000.0
2008-09-24 03:59:00,0.6817,0.6817,0.6811,0.6812,46600000.0
2008-09-24 04:00:00,0.68125,0.68125,0.68095,0.68095,34400000.0
2008-09-24 04:01:00,0.6809,0.68105,0.68075,0.68105,30300000.0
2008-09-24 04:02:00,0.6811,0.68135,0.68085,0.68085,37200000.0
2008-09-24 04:03:00,0.6809,0.68095,0.6804,0.68085,61100000.0
2008-09-24 04:04:00,0.68085,0.68135,0.6801,0.6801,46700000.0
2008-09-24 04:05:00,0.6803,0.6808,0.6802,0.6808,13700000.0
2008-09-24 04:06:00,0.6808,0.6808,0.6802,0.68065,61700000.0
2008-09-24 04:07:00,0.68065,0.68085,0.6804,0.6804,17600000.0
2008-09-24 04:08:00,0.68055,0.68105,0.68055,0.68095,29100000.0
2008-09-24 04:09:00,0.68085,0.68085,0.68055,0.68055,26800000.0
2008-09-24 04:10:00,0.68055,0.6808,0.6805,0.6808,20000000.0
2008-09-24 04:11:00,0.6809,0.6811,0.6809,0.6811,13600000.0
2008-09-24 04:12:00,0.6805,0.6811,0.6804,0.68055,41200000.0
2008-09-24 04:13:00,0.6806,0.6806,0.68015,0.68035,105100000.0
2008-09-24 04:14:00,0.68035,0.68055,0.68015,0.6804,68900000.0
2008-09-24 04:15:00,0.68045,0.6806,0.6803,0.6805,45300000.0
2008-09-24 04:16:00,0.6805,0.6805,0.6803,0.6805,67700000.0
2008-09-24 04:17:00,0.68045,0.68055,0.68005,0.6802,147400000.0
2008-09-24 04:18:00,0.68015,0.6804,0.68005,0.68035,96500000.0
2008-09-24 04:19:00,0.6803,0.6804,0.6801,0.68035,115200000.0
2008-09-24 04:20:00,0.68045,0.6805,0.6803,0.68035,65200000.0
2008-09-24 04:21:00,0.68035,0.6806,0.6801,0.68015,56400000.0
2008-09-24 04:22:00,0.68035,0.6804,0.68005,0.6804,52900000.0
2008-09-24 04:23:00,0.6804,0.6804,0.68005,0.68005,40900000.0
2008-09-24 04:24:00,0.68005,0.68025,0.6796,0.67995,70200001.0
2008-09-24 04:25:00,0.6799,0.68,0.67985,0.68,27100000.0
2008-09-24 04:26:00,0.67995,0.6801,0.67995,0.6801,92600000.0
2008-09-24 04:27:00,0.6801,0.6802,0.6795,0.6798,72400000.0
2008-09-24 04:28:00,0.67985,0.67995,0.6789,0.6791,140400000.0
2008-09-24 04:29:00,0.6791,0.6794,0.67855,0.67915,167700000.0
2008-09-24 04:30:00,0.6792,0.67955,0.67915,0.67915,141900000.0
2008-09-24 04:31:00,0.6792,0.67955,0.67915,0.67955,74500000.0
2008-09-24 04:32:00,0.67955,0.67965,0.67945,0.67945,17400000.0
2008-09-24 04:33:00,0.67945,0.67965,0.67945,0.67965,10300000.0
2008-09-24 04:34:00,0.6796,0.6796,0.67915,0.67915,56400000.0
2008-09-24 04:35:00,0.67915,0.67915,0.67885,0.67885,41300000.0
2008-09-24 04:36:00,0.6789,0.67905,0.67885,0.67905,26700000.0
2008-09-24 04:37:00,0.67905,0.67905,0.6789,0.67895,35800000.0
2008-09-24 04:38:00,0.67905,0.67915,0.6789,0.679,74600000.0
2008-09-24 04:39:00,0.679,0.679,0.6789,0.67895,34200000.0
2008-09-24 04:40:00,0.67895,0.679,0.67885,0.67895,40200000.0
2008-09-24 04:41:00,0.6789,0.6791,0.6789,0.6791,36300000.0
2008-09-24 04:42:00,0.6791,0.6791,0.6791,0.6791,5500000.0
2008-09-24 04:43:00,0.6791,0.6791,0.6789,0.67895,12700000.0
2008-09-24 04:44:00,0.679,0.67915,0.67895,0.67905,50200000.0
2008-09-24 04:45:00,0.679,0.679,0.679,0.679,4900000.0
2008-09-24 04:46:00,0.679,0.67945,0.67895,0.6794,84600000.0
2008-09-24 04:47:00,0.67935,0.67935,0.67915,0.67925,22800000.0
2008-09-24 04:48:00,0.6793,0.67935,0.67925,0.67935,25900000.0
2008-09-24 04:49:00,0.6794,0.67945,0.6792,0.67925,40400000.0
2008-09-24 04:50:00,0.6793,0.67945,0.6793,0.67945,19200000.0
2008-09-24 04:51:00,0.67945,0.67975,0.67925,0.67945,50200000.0
2008-09-24 04:52:00,0.6795,0.6795,0.6794,0.6795,14500000.0
2008-09-24 04:53:00,0.67945,0.67955,0.67945,0.67955,14300000.0
2008-09-24 04:54:00,0.67975,0.67975,0.6795,0.6795,21200000.0
2008-09-24 04:55:00,0.67955,0.6796,0.67955,0.67955,8600000.0
2008-09-24 04:56:00,0.67955,0.67965,0.67955,0.6796,13800000.0
2008-09-24 04:57:00,0.6796,0.67965,0.6793,0.6794,52900000.0
2008-09-24 04:58:00,0.67955,0.67955,0.6794,0.6794,25600000.0
2008-09-24 04:59:00,0.67935,0.67955,0.6793,0.6794,31500000.0
2008-09-24 05:00:00,0.6793,0.6793,0.6793,0.6793,1600000.0
2008-09-24 05:01:00,0.6794,0.6794,0.6794,0.6794,7900000.0
2008-09-24 05:02:00,0.67935,0.6794,0.67935,0.67935,12200000.0
2008-09-24 05:03:00,0.6794,0.67945,0.6794,0.6794,30300000.0
2008-09-24 05:04:00,0.67955,0.67955,0.6795,0.67955,7300000.0
2008-09-24 05:05:00,0.67955,0.67955,0.67935,0.67935,24000000.0
2008-09-24 05:06:00,0.6793,0.67955,0.6793,0.67945,20900000.0
2008-09-24 05:07:00,0.67945,0.67985,0.67945,0.67965,18000000.0
2008-09-24 05:08:00,0.6797,0.67975,0.67955,0.67955,19700000.0
2008-09-24 05:09:00,0.67955,0.67955,0.67945,0.6795,18400000.0
2008-09-24 05:10:00,0.67965,0.67965,0.67945,0.67945,16000000.0
2008-09-24 05:11:00,0.6795,0.6797,0.6795,0.6795,17600000.0
2008-09-24 05:12:00,0.6795,0.6797,0.6794,0.67955,21300000.0
2008-09-24 05:13:00,0.67955,0.6796,0.6795,0.6796,10500000.0
2008-09-24 05:14:00,0.67975,0.67975,0.67965,0.67975,7100000.0
2008-09-24 05:15:00,0.67975,0.67975,0.67975,0.67975,10200000.0
2008-09-24 05:16:00,0.6798,0.68035,0.67975,0.6802,49800000.0
2008-09-24 05:17:00,0.68,0.68025,0.67995,0.68015,40400000.0
2008-09-24 05:18:00,0.68025,0.68045,0.68025,0.6804,22600000.0
2008-09-24 05:19:00,0.6804,0.6808,0.68,0.68035,70900000.0
2008-09-24 05:20:00,0.6806,0.6813,0.6804,0.6807,126700000.0
2008-09-24 05:21:00,0.6808,0.6808,0.6805,0.6805,47800000.0
2008-09-24 05:22:00,0.6805,0.6805,0.68,0.6801,59300000.0
2008-09-24 05:23:00,0.68005,0.68005,0.6797,0.6797,64700000.0
2008-09-24 05:24:00,0.6797,0.6801,0.6797,0.6801,86000000.0
2008-09-24 05:25:00,0.68005,0.68005,0.68,0.68,7900000.0
2008-09-24 05:26:00,0.68005,0.6801,0.67985,0.6799,15000000.0
2008-09-24 05:27:00,0.67985,0.68005,0.67965,0.67985,20600000.0
2008-09-24 05:28:00,0.67995,0.67995,0.67995,0.67995,2100000.0
2008-09-24 05:29:00,0.6798,0.6798,0.6798,0.6798,1600000.0
2008-09-24 05:30:00,0.67985,0.68005,0.67985,0.68005,6300000.0
2008-09-24 05:31:00,0.68,0.6801,0.68,0.6801,11600000.0
2008-09-24 05:32:00,0.6801,0.68025,0.6801,0.68025,7900000.0
2008-09-24 05:33:00,0.6801,0.6801,0.6801,0.6801,2200000.0
2008-09-24 05:34:00,0.68001,0.68009,0.67977,0.68003,29600000.0
2008-09-24 05:35:00,0.6801,0.68025,0.68005,0.6801,72500000.0
2008-09-24 05:36:00,0.6802,0.6807,0.6802,0.6804,41800000.0
2008-09-24 05:37:00,0.6804,0.6806,0.6803,0.6803,55200000.0
2008-09-24 05:38:00,0.6803,0.68045,0.6803,0.68035,25500000.0
2008-09-24 05:39:00,0.6803,0.6805,0.6803,0.6805,17900000.0
2008-09-24 05:40:00,0.6805,0.68055,0.6803,0.68035,33500000.0
2008-09-24 05:41:00,0.68035,0.6807,0.68035,0.6807,45600000.0
2008-09-24 05:42:00,0.68065,0.68065,0.6804,0.6804,24500000.0
2008-09-24 05:43:00,0.68045,0.68045,0.68045,0.68045,11900000.0
2008-09-24 05:44:00,0.68045,0.68055,0.68045,0.68045,36100000.0
2008-09-24 05:45:00,0.68045,0.6805,0.68035,0.68035,84500000.0
2008-09-24 05:46:00,0.6803,0.6803,0.67996,0.68021,27100000.0
2008-09-24 05:47:00,0.68035,0.68035,0.68035,0.68035,8800000.0
2008-09-24 05:48:00,0.68035,0.68035,0.68,0.68,43700000.0
2008-09-24 05:49:00,0.68,0.68,0.67955,0.68,63900000.0
2008-09-24 05:50:00,0.6801,0.6801,0.67985,0.67985,29600000.0
2008-09-24 05:51:00,0.67985,0.68,0.67985,0.67995,37900000.0
2008-09-24 05:52:00,0.6799,0.68,0.6799,0.68,5400000.0
2008-09-24 05:53:00,0.67995,0.67995,0.67995,0.67995,9900000.0
2008-09-24 05:54:00,0.67995,0.67995,0.67995,0.67995,1600000.0
2008-09-24 05:55:00,0.67984,0.67989,0.67953,0.6797,21300000.0
2008-09-24 05:56:00,0.67995,0.68,0.67995,0.68,15200000.0
2008-09-24 05:57:00,0.68,0.68005,0.67985,0.67985,37300000.0
2008-09-24 05:58:00,0.6798,0.67995,0.6798,0.6798,35500000.0
2008-09-24 05:59:00,0.67985,0.67985,0.6798,0.67985,15300000.0
2008-09-24 06:00:00,0.6798,0.67995,0.67975,0.6798,26300000.0
2008-09-24 06:01:00,0.67975,0.67995,0.67975,0.6799,11100000.0
2008-09-24 06:02:00,0.6799,0.67995,0.6799,0.67995,5300000.0
2008-09-24 06:03:00,0.67995,0.67995,0.6799,0.67995,7400000.0
2008-09-24 06:04:00,0.67995,0.68,0.6799,0.67995,19000000.0
2008-09-24 06:05:00,0.68,0.6801,0.6799,0.6799,28700000.0
2008-09-24 06:06:00,0.67995,0.67995,0.6799,0.67995,9500000.0
2008-09-24 06:07:00,0.67995,0.6801,0.6799,0.6801,26700000.0
2008-09-24 06:08:00,0.68005,0.68015,0.67995,0.68015,55800000.0
2008-09-24 06:09:00,0.6802,0.68025,0.68,0.68025,29600000.0
2008-09-24 06:10:00,0.68025,0.68025,0.68025,0.68025,9000000.0
2008-09-24 06:11:00,0.68025,0.68025,0.67995,0.68,94500000.0
2008-09-24 06:12:00,0.68,0.6801,0.68,0.6801,27700000.0
2008-09-24 06:13:00,0.6801,0.6801,0.68,0.68005,28600000.0
2008-09-24 06:14:00,0.68,0.68005,0.67995,0.68,35200000.0
2008-09-24 06:15:00,0.68005,0.68005,0.68005,0.68005,10600000.0
2008-09-24 06:16:00,0.68005,0.6804,0.68005,0.6804,25600000.0
2008-09-24 06:17:00,0.6803,0.6803,0.6801,0.6803,42400000.0
2008-09-24 06:18:00,0.6803,0.6803,0.68005,0.68015,16900000.0
2008-09-24 06:19:00,0.6801,0.6801,0.68005,0.68005,16200000.0
2008-09-24 06:20:00,0.68005,0.68005,0.68,0.68,13100000.0
2008-09-24 06:21:00,0.68005,0.68005,0.67995,0.68005,35300000.0
2008-09-24 06:22:00,0.68005,0.6801,0.68005,0.68005,18400000.0
2008-09-24 06:23:00,0.68015,0.68015,0.68,0.68,30300000.0
2008-09-24 06:24:00,0.67995,0.68,0.6799,0.68,33200000.0
2008-09-24 06:25:00,0.68,0.68,0.67995,0.67995,14300000.0
2008-09-24 06:26:00,0.67995,0.68,0.67995,0.68,10600000.0
2008-09-24 06:27:00,0.67995,0.68,0.67995,0.68,18000000.0
2008-09-24 06:28:00,0.68,0.68005,0.6797,0.67975,51000000.0
2008-09-24 06:29:00,0.6797,0.6797,0.6795,0.6795,21100000.0
2008-09-24 06:30:00,0.6795,0.6795,0.67885,0.6794,34900000.0
2008-09-24 06:31:00,0.67945,0.67945,0.6794,0.6794,4200000.0
2008-09-24 06:32:00,0.6793,0.6794,0.6793,0.6794,3700000.0
2008-09-24 06:33:00,0.6794,0.6794,0.6794,0.6794,21100000.0
2008-09-24 06:34:00,0.6794,0.6794,0.6793,0.67935,22200000.0
2008-09-24 06:35:00,0.6794,0.67945,0.6794,0.6794,15300000.0
2008-09-24 06:36:00,0.67945,0.67945,0.67935,0.67945,11300000.0
2008-09-24 06:37:00,0.67935,0.6794,0.6791,0.6791,56300000.0
2008-09-24 06:38:00,0.67915,0.6792,0.6791,0.67915,37200000.0
2008-09-24 06:39:00,0.6791,0.6791,0.6791,0.6791,7800000.0
2008-09-24 06:40:00,0.67915,0.67915,0.6791,0.6791,5400000.0
2008-09-24 06:41:00,0.6791,0.6791,0.6791,0.6791,4500000.0
2008-09-24 06:42:00,0.67915,0.67915,0.67915,0.67915,2100000.0
2008-09-24 06:43:00,0.6793,0.6793,0.6793,0.6793,3700000.0
2008-09-24 06:44:00,0.6793,0.6793,0.6792,0.67925,5800000.0
2008-09-24 06:45:00,0.6792,0.6792,0.6791,0.6791,28300000.0
2008-09-24 06:46:00,0.67915,0.6792,0.6791,0.67915,48000000.0
2008-09-24 06:47:00,0.6791,0.6792,0.6791,0.6791,78100000.0
2008-09-24 06:48:00,0.6791,0.67925,0.6791,0.67915,57700000.0
2008-09-24 06:49:00,0.6791,0.67935,0.6791,0.67925,61800000.0
2008-09-24 06:50:00,0.6793,0.6793,0.6793,0.6793,2100000.0
2008-09-24 06:51:00,0.6793,0.67945,0.6793,0.6794,21000000.0
2008-09-24 06:52:00,0.6796,0.6796,0.6796,0.6796,1600000.0
2008-09-24 06:53:00,0.6796,0.6796,0.6796,0.6796,1600000.0
2008-09-24 06:54:00,0.6794,0.67943,0.67909,0.67909,6800000.0
2008-09-24 06:55:00,0.67909,0.67951,0.67909,0.6795,5000000.0
2008-09-24 06:56:00,0.67965,0.67965,0.67965,0.67965,3200000.0
2008-09-24 06:57:00,0.67965,0.67985,0.67965,0.67985,5800000.0
2008-09-24 06:58:00,0.67985,0.68005,0.6797,0.68005,30000000.0
2008-09-24 06:59:00,0.68,0.68005,0.68,0.68005,7600000.0
2008-09-24 07:00:00,0.67985,0.67985,0.6796,0.6798,17000000.0
2008-09-24 07:01:00,0.6798,0.68005,0.6798,0.68005,17900000.0
2008-09-24 07:02:00,0.6801,0.6804,0.6801,0.6804,60700000.0
2008-09-24 07:03:00,0.68025,0.6804,0.6801,0.6801,39500000.0
2008-09-24 07:04:00,0.6801,0.6802,0.68005,0.6802,19500000.0
2008-09-24 07:05:00,0.6802,0.68035,0.6802,0.6803,16900000.0
2008-09-24 07:06:00,0.68035,0.68035,0.6803,0.6803,12400000.0
2008-09-24 07:07:00,0.6803,0.6803,0.6801,0.6802,21100000.0
2008-09-24 07:08:00,0.6802,0.68035,0.6802,0.68025,20600000.0
2008-09-24 07:09:00,0.68035,0.6806,0.6803,0.6804,115400000.0
2008-09-24 07:10:00,0.68045,0.68045,0.6802,0.68025,74300000.0
2008-09-24 07:11:00,0.6803,0.68085,0.6802,0.6806,211500000.0
2008-09-24 07:12:00,0.6806,0.6807,0.6806,0.6807,29800000.0
2008-09-24 07:13:00,0.68085,0.68085,0.68075,0.68085,30600000.0
2008-09-24 07:14:00,0.68085,0.68085,0.6805,0.6806,92200000.0
2008-09-24 07:15:00,0.6806,0.6807,0.68035,0.68065,79500000.0
2008-09-24 07:16:00,0.68065,0.6807,0.6806,0.6806,18500000.0
2008-09-24 07:17:00,0.6806,0.6806,0.68005,0.6801,38800000.0
2008-09-24 07:18:00,0.68,0.68055,0.68,0.6804,39600000.0
2008-09-24 07:19:00,0.6805,0.6805,0.6804,0.68045,46400000.0
2008-09-24 07:20:00,0.6805,0.6806,0.6805,0.68055,32700000.0
2008-09-24 07:21:00,0.6806,0.6807,0.6806,0.6807,55600000.0
2008-09-24 07:22:00,0.6807,0.6808,0.6807,0.6808,17000000.0
2008-09-24 07:23:00,0.6808,0.681,0.6808,0.68085,66900000.0
2008-09-24 07:24:00,0.68085,0.68085,0.6808,0.6808,6500000.0
2008-09-24 07:25:00,0.6807,0.68095,0.68065,0.6807,56000000.0
2008-09-24 07:26:00,0.6808,0.6808,0.6807,0.6808,54900000.0
2008-09-24 07:27:00,0.6808,0.6809,0.68065,0.6807,78500000.0
2008-09-24 07:28:00,0.6807,0.68105,0.6806,0.6806,81700000.0
2008-09-24 07:29:00,0.68065,0.68065,0.6805,0.6806,74900000.0
2008-09-24 07:30:00,0.68065,0.68065,0.68065,0.68065,10800000.0
2008-09-24 07:31:00,0.6808,0.6808,0.6807,0.6807,53200000.0
2008-09-24 07:32:00,0.68075,0.68075,0.68075,0.68075,2100000.0
2008-09-24 07:33:00,0.6808,0.6808,0.68075,0.6808,13200000.0
2008-09-24 07:34:00,0.68075,0.68075,0.6806,0.6806,12800000.0
2008-09-24 07:35:00,0.68065,0.68065,0.6797,0.6798,51200000.0
2008-09-24 07:36:00,0.6799,0.6802,0.6798,0.6802,24900000.0
2008-09-24 07:37:00,0.68035,0.68035,0.68005,0.6801,49800000.0
2008-09-24 07:38:00,0.6801,0.6801,0.6796,0.67985,30700000.0
2008-09-24 07:39:00,0.6799,0.67995,0.6795,0.6795,41900000.0
2008-09-24 07:40:00,0.67965,0.67995,0.67965,0.6799,29700000.0
2008-09-24 07:41:00,0.67995,0.68005,0.67995,0.68,13200000.0
2008-09-24 07:42:00,0.6802,0.6804,0.6802,0.6802,37100000.0
2008-09-24 07:43:00,0.6803,0.6803,0.68015,0.6802,32100000.0
2008-09-24 07:44:00,0.6803,0.6808,0.68025,0.6808,18500000.0
2008-09-24 07:45:00,0.6808,0.6808,0.67975,0.68,54400000.0
2008-09-24 07:46:00,0.68,0.68,0.68,0.68,1600000.0
2008-09-24 07:47:00,0.68,0.68,0.68,0.68,1600000.0
2008-09-24 07:48:00,0.68,0.68,0.68,0.68,4900000.0
2008-09-24 07:49:00,0.68,0.68,0.67955,0.67975,16300000.0
2008-09-24 07:50:00,0.6799,0.6803,0.6799,0.6803,10000000.0
2008-09-24 07:51:00,0.6803,0.6804,0.6803,0.6804,6400000.0
2008-09-24 07:52:00,0.68045,0.6807,0.68045,0.6805,28000000.0
2008-09-24 07:53:00,0.68065,0.6808,0.6806,0.6807,29800000.0
2008-09-24 07:54:00,0.6807,0.6807,0.6805,0.6807,16700000.0
2008-09-24 07:55:00,0.6809,0.68105,0.6809,0.68105,10700000.0
2008-09-24 07:56:00,0.68105,0.68105,0.681,0.681,15300000.0
2008-09-24 07:57:00,0.681,0.681,0.681,0.681,6400000.0
2008-09-24 07:58:00,0.681,0.68105,0.681,0.68105,10900000.0
2008-09-24 07:59:00,0.681,0.681,0.681,0.681,22800000.0
2008-09-24 08:00:00,0.681,0.681,0.6808,0.6809,19400000.0
2008-09-24 08:01:00,0.68085,0.68085,0.68065,0.68075,9700000.0
2008-09-24 08:02:00,0.68065,0.68065,0.68065,0.68065,1000000.0
2008-09-24 08:03:00,0.68065,0.681,0.68065,0.681,12500000.0
2008-09-24 08:04:00,0.681,0.681,0.681,0.681,9900000.0
2008-09-24 08:05:00,0.681,0.681,0.68075,0.68085,18000000.0
2008-09-24 08:06:00,0.6808,0.681,0.6807,0.681,33100000.0
2008-09-24 08:07:00,0.681,0.681,0.681,0.681,3700000.0
2008-09-24 08:08:00,0.681,0.681,0.681,0.681,5300000.0
2008-09-24 08:09:00,0.6811,0.6811,0.6811,0.6811,12200000.0
2008-09-24 08:10:00,0.6811,0.6811,0.6811,0.6811,5300000.0
2008-09-24 08:11:00,0.68115,0.6812,0.681,0.6811,77500000.0
2008-09-24 08:12:00,0.6811,0.6813,0.68105,0.6811,54800000.0
2008-09-24 08:13:00,0.68105,0.68125,0.68105,0.6811,102700000.0
2008-09-24 08:14:00,0.68115,0.6812,0.68115,0.68115,74600000.0
2008-09-24 08:15:00,0.6812,0.68125,0.68095,0.68105,116000000.0
2008-09-24 08:16:00,0.6811,0.68185,0.6811,0.68185,64800000.0
2008-09-24 08:17:00,0.68185,0.68185,0.68125,0.68145,109200000.0
2008-09-24 08:18:00,0.68145,0.68145,0.68065,0.68095,56400000.0
2008-09-24 08:19:00,0.681,0.68125,0.6808,0.68125,87600000.0
2008-09-24 08:20:00,0.68125,0.6813,0.6811,0.6813,69100000.0
2008-09-24 08:21:00,0.68125,0.68145,0.68125,0.6813,65000000.0
2008-09-24 08:22:00,0.6813,0.6815,0.68115,0.6813,228600000.0
2008-09-24 08:23:00,0.68135,0.68135,0.68115,0.68115,72500000.0
2008-09-24 08:24:00,0.68115,0.68115,0.68075,0.68075,10000000.0
2008-09-24 08:25:00,0.6808,0.6808,0.68055,0.68075,27400000.0
2008-09-24 08:26:00,0.68075,0.6808,0.67935,0.68,290400000.0
2008-09-24 08:27:00,0.68005,0.68005,0.6794,0.67975,199900000.0
2008-09-24 08:28:00,0.6798,0.6802,0.6798,0.6801,54900000.0
2008-09-24 08:29:00,0.68025,0.68045,0.68,0.68,31200000.0
2008-09-24 08:30:00,0.67995,0.68045,0.67995,0.68025,84200000.0
2008-09-24 08:31:00,0.68025,0.6803,0.6801,0.6803,69000000.0
2008-09-24 08:32:00,0.6803,0.6806,0.6803,0.68035,73500000.0
2008-09-24 08:33:00,0.68035,0.68035,0.68005,0.6802,62900000.0
2008-09-24 08:34:00,0.6801,0.68025,0.68005,0.68005,29800000.0
2008-09-24 08:35:00,0.68015,0.68015,0.67985,0.68,38700000.0
2008-09-24 08:36:00,0.68,0.6805,0.68,0.6805,116700000.0
2008-09-24 08:37:00,0.6804,0.68055,0.6803,0.6804,47500000.0
2008-09-24 08:38:00,0.6804,0.68055,0.6804,0.6804,55400000.0
2008-09-24 08:39:00,0.68045,0.68105,0.68035,0.68095,85300000.0
2008-09-24 08:40:00,0.6809,0.68135,0.6809,0.68115,73200000.0
2008-09-24 08:41:00,0.6812,0.6815,0.68115,0.6814,157300000.0
2008-09-24 08:42:00,0.6814,0.6818,0.68135,0.6818,48600000.0
2008-09-24 08:43:00,0.6818,0.6825,0.6818,0.6825,59000000.0
2008-09-24 08:44:00,0.6825,0.6826,0.68235,0.6824,86900000.0
2008-09-24 08:45:00,0.6824,0.6824,0.6824,0.6824,36000000.0
2008-09-24 08:46:00,0.68245,0.6828,0.6824,0.68255,81200000.0
2008-09-24 08:47:00,0.6825,0.6825,0.68235,0.6824,78300000.0
2008-09-24 08:48:00,0.6824,0.6824,0.6823,0.68235,92100000.0
2008-09-24 08:49:00,0.68235,0.68245,0.6823,0.68245,98700000.0
2008-09-24 08:50:00,0.6824,0.6826,0.68235,0.68255,161700000.0
2008-09-24 08:51:00,0.68255,0.6827,0.6825,0.68265,85800000.0
2008-09-24 08:52:00,0.6826,0.68265,0.68245,0.68255,86700000.0
2008-09-24 08:53:00,0.68255,0.68265,0.68255,0.68265,41400000.0
2008-09-24 08:54:00,0.68265,0.68265,0.6824,0.68245,54500000.0
2008-09-24 08:55:00,0.68245,0.68245,0.68235,0.68235,39100000.0
2008-09-24 08:56:00,0.68235,0.6826,0.6823,0.68235,88300000.0
2008-09-24 08:57:00,0.6824,0.68305,0.6824,0.683,144200000.0
2008-09-24 08:58:00,0.683,0.6832,0.68285,0.6829,216000000.0
2008-09-24 08:59:00,0.68295,0.6834,0.6829,0.6834,136400000.0
2008-09-24 09:00:00,0.6835,0.68385,0.6831,0.68335,259000000.0
2008-09-24 09:01:00,0.6834,0.68345,0.6829,0.68305,246000000.0
2008-09-24 09:02:00,0.68305,0.6833,0.6829,0.6829,124300000.0
2008-09-24 09:03:00,0.6828,0.68285,0.6825,0.6827,207700000.0
2008-09-24 09:04:00,0.68265,0.68295,0.68265,0.6827,111900000.0
2008-09-24 09:05:00,0.6827,0.6835,0.68265,0.68345,132500000.0
2008-09-24 09:06:00,0.6835,0.68355,0.68295,0.68325,48300000.0
2008-09-24 09:07:00,0.6832,0.68355,0.6832,0.6834,55500000.0
2008-09-24 09:08:00,0.68335,0.684,0.68335,0.68395,83400000.0
2008-09-24 09:09:00,0.68395,0.68395,0.6835,0.6836,471099999.0
2008-09-24 09:10:00,0.68345,0.68345,0.68345,0.68345,2100000.0
2008-09-24 09:11:00,0.6836,0.6836,0.68335,0.6834,61300000.0
2008-09-24 09:12:00,0.6834,0.6834,0.6833,0.68335,23000000.0
2008-09-24 09:13:00,0.6834,0.6834,0.6833,0.68335,41800000.0
2008-09-24 09:14:00,0.6834,0.6836,0.68325,0.6833,80400000.0
2008-09-24 09:15:00,0.6833,0.6836,0.6833,0.6836,46300000.0
2008-09-24 09:16:00,0.6835,0.6835,0.68325,0.68335,44400000.0
2008-09-24 09:17:00,0.68335,0.68345,0.68335,0.68335,59800000.0
2008-09-24 09:18:00,0.68335,0.6834,0.6832,0.6834,74100000.0
2008-09-24 09:19:00,0.68345,0.68345,0.6834,0.6834,16400000.0
2008-09-24 09:20:00,0.6834,0.6834,0.6834,0.6834,5300000.0
2008-09-24 09:21:00,0.68335,0.68335,0.6832,0.68325,28800000.0
2008-09-24 09:22:00,0.68315,0.6832,0.6829,0.6829,200700000.0
2008-09-24 09:23:00,0.6829,0.6829,0.68265,0.68265,68800000.0
2008-09-24 09:24:00,0.68265,0.68285,0.68265,0.68275,46900000.0
2008-09-24 09:25:00,0.68275,0.68275,0.6826,0.6827,55200000.0
2008-09-24 09:26:00,0.6827,0.6827,0.6826,0.68265,70000000.0
2008-09-24 09:27:00,0.68265,0.68265,0.6826,0.6826,63500000.0
2008-09-24 09:28:00,0.68255,0.6826,0.68245,0.68245,50000000.0
2008-09-24 09:29:00,0.6824,0.6824,0.68225,0.68225,38500000.0
2008-09-24 09:30:00,0.68225,0.68225,0.682,0.68225,118800000.0
2008-09-24 09:31:00,0.68215,0.68215,0.682,0.682,65900000.0
2008-09-24 09:32:00,0.68205,0.6821,0.68205,0.6821,24200000.0
2008-09-24 09:33:00,0.6821,0.6822,0.6821,0.6822,36000000.0
2008-09-24 09:34:00,0.6822,0.6828,0.68215,0.68255,67300000.0
2008-09-24 09:35:00,0.68255,0.68255,0.68225,0.68245,50200000.0
2008-09-24 09:36:00,0.68245,0.6825,0.68225,0.68235,33300000.0
2008-09-24 09:37:00,0.6824,0.6826,0.6823,0.68245,91400000.0
2008-09-24 09:38:00,0.68245,0.6825,0.6822,0.6825,106000000.0
2008-09-24 09:39:00,0.68245,0.68245,0.68195,0.6822,77700000.0
2008-09-24 09:40:00,0.68215,0.68215,0.6817,0.68175,97500000.0
2008-09-24 09:41:00,0.6817,0.6819,0.6817,0.6818,73100000.0
2008-09-24 09:42:00,0.6818,0.68215,0.6818,0.68215,43000000.0
2008-09-24 09:43:00,0.68215,0.6824,0.68215,0.68225,41000000.0
2008-09-24 09:44:00,0.68225,0.68235,0.682,0.6821,48900000.0
2008-09-24 09:45:00,0.6821,0.6821,0.6821,0.6821,10800000.0
2008-09-24 09:46:00,0.6821,0.68215,0.682,0.6821,82100000.0
2008-09-24 09:47:00,0.6821,0.6821,0.6817,0.6817,141000000.0
2008-09-24 09:48:00,0.6817,0.6818,0.6815,0.68175,119400000.0
2008-09-24 09:49:00,0.6818,0.68215,0.68175,0.682,39500000.0
2008-09-24 09:50:00,0.6819,0.6821,0.6818,0.682,128100000.0
2008-09-24 09:51:00,0.6821,0.6824,0.6818,0.68235,107400000.0
2008-09-24 09:52:00,0.68235,0.68235,0.6821,0.68215,134800000.0
2008-09-24 09:53:00,0.68215,0.68215,0.6819,0.6819,86500000.0
2008-09-24 09:54:00,0.68195,0.6826,0.6819,0.6826,191800000.0
2008-09-24 09:55:00,0.6826,0.6827,0.6824,0.68265,86600000.0
2008-09-24 09:56:00,0.6826,0.6827,0.6825,0.68255,77200000.0
2008-09-24 09:57:00,0.68255,0.68265,0.68255,0.68265,23200000.0
2008-09-24 09:58:00,0.68265,0.68285,0.68265,0.6827,94300000.0
2008-09-24 09:59:00,0.6827,0.6827,0.6826,0.6826,21900000.0
2008-09-24 10:00:00,0.6826,0.6826,0.6822,0.68245,29600000.0
2008-09-24 10:01:00,0.6826,0.6826,0.68245,0.6826,10900000.0
2008-09-24 10:02:00,0.6826,0.6828,0.6826,0.6828,23600000.0
2008-09-24 10:03:00,0.683,0.68345,0.6829,0.6834,57900000.0
2008-09-24 10:04:00,0.68345,0.68345,0.6834,0.6834,3800000.0
2008-09-24 10:05:00,0.68345,0.6836,0.68345,0.6835,66100000.0
2008-09-24 10:06:00,0.6835,0.6836,0.68345,0.6835,148200000.0
2008-09-24 10:07:00,0.68355,0.6837,0.68355,0.6837,136700000.0
2008-09-24 10:08:00,0.68365,0.68375,0.6832,0.68375,252900000.0
2008-09-24 10:09:00,0.68375,0.684,0.68345,0.68355,55800000.0
2008-09-24 10:10:00,0.6836,0.68385,0.68355,0.68375,42500000.0
2008-09-24 10:11:00,0.68375,0.6839,0.6833,0.68345,118200000.0
2008-09-24 10:12:00,0.68345,0.6836,0.6833,0.68345,114700000.0
2008-09-24 10:13:00,0.6835,0.6843,0.6835,0.68425,144800000.0
2008-09-24 10:14:00,0.68425,0.68425,0.684,0.684,300600000.0
2008-09-24 10:15:00,0.684,0.684,0.68385,0.68395,84700000.0
2008-09-24 10:16:00,0.68395,0.6846,0.68395,0.6844,90000000.0
2008-09-24 10:17:00,0.6842,0.68445,0.684,0.6841,111900000.0
2008-09-24 10:18:00,0.68415,0.68415,0.684,0.684,54300000.0
2008-09-24 10:19:00,0.6839,0.6843,0.6838,0.6838,106200000.0
2008-09-24 10:20:00,0.6838,0.6838,0.6832,0.68335,143400000.0
2008-09-24 10:21:00,0.68345,0.684,0.68335,0.68335,137300000.0
2008-09-24 10:22:00,0.6833,0.6835,0.6831,0.68345,104000000.0
2008-09-24 10:23:00,0.68345,0.68415,0.6833,0.6834,107600000.0
2008-09-24 10:24:00,0.6834,0.68355,0.68315,0.68315,89200000.0
2008-09-24 10:25:00,0.68315,0.68325,0.6831,0.6832,32100000.0
2008-09-24 10:26:00,0.6832,0.68325,0.6832,0.68325,22200000.0
2008-09-24 10:27:00,0.6833,0.6841,0.6833,0.6841,100500000.0
2008-09-24 10:28:00,0.68405,0.68405,0.68365,0.68385,104700000.0
2008-09-24 10:29:00,0.6839,0.6839,0.68385,0.68385,21600000.0
2008-09-24 10:30:00,0.68385,0.6841,0.68385,0.6841,63800000.0
2008-09-24 10:31:00,0.6841,0.68415,0.684,0.68405,43900000.0
2008-09-24 10:32:00,0.684,0.68415,0.684,0.68405,71400000.0
2008-09-24 10:33:00,0.6841,0.6841,0.68405,0.68405,4200000.0
2008-09-24 10:34:00,0.684,0.6844,0.684,0.68425,35300000.0
2008-09-24 10:35:00,0.68425,0.68425,0.68405,0.6841,29300000.0
2008-09-24 10:36:00,0.6841,0.68415,0.68405,0.6841,39100000.0
2008-09-24 10:37:00,0.6841,0.68435,0.6841,0.6842,92400000.0
2008-09-24 10:38:00,0.68425,0.6845,0.6841,0.6845,203200000.0
2008-09-24 10:39:00,0.68445,0.68495,0.68425,0.6848,159500000.0
2008-09-24 10:40:00,0.6848,0.6848,0.6843,0.68435,45000000.0
2008-09-24 10:41:00,0.6843,0.68435,0.6843,0.68435,6900000.0
2008-09-24 10:42:00,0.68435,0.6844,0.68435,0.6844,27700000.0
2008-09-24 10:43:00,0.6844,0.6844,0.68435,0.68435,8400000.0
2008-09-24 10:44:00,0.68435,0.6844,0.6842,0.6842,29900000.0
2008-09-24 10:45:00,0.68415,0.6842,0.6838,0.6838,131500000.0
2008-09-24 10:46:00,0.6838,0.684,0.6838,0.6838,89600000.0
2008-09-24 10:47:00,0.6839,0.6842,0.68385,0.6839,56900000.0
2008-09-24 10:48:00,0.684,0.68405,0.684,0.68405,24800000.0
2008-09-24 10:49:00,0.6841,0.6846,0.6841,0.6846,81600000.0
2008-09-24 10:50:00,0.6846,0.6846,0.6845,0.6845,8500000.0
2008-09-24 10:51:00,0.6846,0.68535,0.6846,0.6852,111300000.0
2008-09-24 10:52:00,0.68515,0.68515,0.68495,0.68505,71600000.0
2008-09-24 10:53:00,0.68505,0.6854,0.68505,0.6852,168100000.0
2008-09-24 10:54:00,0.6852,0.6854,0.68515,0.6853,50400000.0
2008-09-24 10:55:00,0.6853,0.68535,0.6853,0.6853,43100000.0
2008-09-24 10:56:00,0.6853,0.6853,0.6852,0.68525,102400000.0
2008-09-24 10:57:00,0.68525,0.6854,0.6852,0.68525,73100000.0
2008-09-24 10:58:00,0.6853,0.68605,0.6853,0.6856,125900000.0
2008-09-24 10:59:00,0.6856,0.68605,0.68545,0.6859,164600000.0
2008-09-24 11:00:00,0.68585,0.68585,0.6857,0.6857,99200000.0
2008-09-24 11:01:00,0.6857,0.686,0.6857,0.6857,131900000.0
2008-09-24 11:02:00,0.68575,0.68605,0.68535,0.68555,161600000.0
2008-09-24 11:03:00,0.6855,0.68615,0.68545,0.68615,127300000.0
2008-09-24 11:04:00,0.68615,0.68615,0.6856,0.6856,184300000.0
2008-09-24 11:05:00,0.6856,0.68565,0.6854,0.68545,87800000.0
2008-09-24 11:06:00,0.6854,0.6856,0.6854,0.6856,86600000.0
2008-09-24 11:07:00,0.6856,0.6856,0.68545,0.6856,77800000.0
2008-09-24 11:08:00,0.68565,0.6858,0.6856,0.68575,116600000.0
2008-09-24 11:09:00,0.6858,0.6858,0.6856,0.68565,39600000.0
2008-09-24 11:10:00,0.68565,0.6858,0.6854,0.6854,84600000.0
2008-09-24 11:11:00,0.6854,0.6855,0.68535,0.68545,46800000.0
2008-09-24 11:12:00,0.68545,0.68555,0.6854,0.6855,62900000.0
2008-09-24 11:13:00,0.6855,0.6857,0.6854,0.6855,84100000.0
2008-09-24 11:14:00,0.6856,0.68565,0.68555,0.6856,63900000.0
2008-09-24 11:15:00,0.6856,0.68565,0.6856,0.6856,23100000.0
2008-09-24 11:16:00,0.6856,0.6856,0.68545,0.6856,85800000.0
2008-09-24 11:17:00,0.6856,0.68615,0.68555,0.68615,87200000.0
2008-09-24 11:18:00,0.68615,0.68615,0.6858,0.68585,90200000.0
2008-09-24 11:19:00,0.68585,0.6861,0.6858,0.68595,68000000.0
2008-09-24 11:20:00,0.68595,0.686,0.68595,0.68595,46100000.0
2008-09-24 11:21:00,0.68595,0.68595,0.68595,0.68595,1600000.0
2008-09-24 11:22:00,0.68585,0.6859,0.6858,0.6859,41500000.0
2008-09-24 11:23:00,0.6859,0.6859,0.68585,0.68585,18200000.0
2008-09-24 11:24:00,0.6858,0.6858,0.6853,0.68535,149300000.0
2008-09-24 11:25:00,0.68535,0.6855,0.68535,0.6854,51000000.0
2008-09-24 11:26:00,0.68545,0.68545,0.6852,0.6852,37000000.0
2008-09-24 11:27:00,0.6852,0.68535,0.6848,0.68525,110100000.0
2008-09-24 11:28:00,0.6852,0.68555,0.6852,0.6855,80100000.0
2008-09-24 11:29:00,0.6855,0.68555,0.68525,0.68545,131200000.0
2008-09-24 11:30:00,0.6854,0.68545,0.6852,0.6852,46400000.0
2008-09-24 11:31:00,0.6852,0.6855,0.6852,0.6854,50700000.0
2008-09-24 11:32:00,0.6854,0.6854,0.68535,0.6854,32500000.0
2008-09-24 11:33:00,0.68535,0.6854,0.68535,0.68535,8400000.0
2008-09-24 11:34:00,0.68525,0.68525,0.68525,0.68525,5400000.0
2008-09-24 11:35:00,0.68525,0.68535,0.68525,0.68535,11700000.0
2008-09-24 11:36:00,0.68532,0.68538,0.6849,0.6851,139100000.0
2008-09-24 11:37:00,0.6853,0.68535,0.6853,0.68535,3100000.0
2008-09-24 11:38:00,0.68525,0.68525,0.68525,0.68525,5400000.0
2008-09-24 11:39:00,0.6853,0.68535,0.6853,0.68535,8500000.0
2008-09-24 11:40:00,0.68525,0.6853,0.6846,0.6846,157300000.0
2008-09-24 11:41:00,0.68465,0.68495,0.68465,0.6849,36700000.0
2008-09-24 11:42:00,0.6849,0.6852,0.6849,0.6849,43900000.0
2008-09-24 11:43:00,0.6849,0.6849,0.6849,0.6849,5400000.0
2008-09-24 11:44:00,0.6849,0.6849,0.6849,0.6849,12600000.0
2008-09-24 11:45:00,0.6849,0.6849,0.6847,0.6847,19200000.0
2008-09-24 11:46:00,0.68475,0.685,0.68475,0.6848,29600000.0
2008-09-24 11:47:00,0.685,0.685,0.6846,0.6846,64500000.0
2008-09-24 11:48:00,0.6846,0.6847,0.6844,0.6846,93300000.0
2008-09-24 11:49:00,0.68425,0.6846,0.6842,0.68435,184000000.0
2008-09-24 11:50:00,0.68435,0.68445,0.68425,0.68435,92200000.0
2008-09-24 11:51:00,0.6844,0.6844,0.68425,0.6843,53400000.0
2008-09-24 11:52:00,0.68425,0.68425,0.6841,0.68425,83300000.0
2008-09-24 11:53:00,0.68425,0.68435,0.6841,0.6843,187200000.0
2008-09-24 11:54:00,0.6843,0.6843,0.6841,0.6841,169500000.0
2008-09-24 11:55:00,0.68415,0.6847,0.68395,0.68415,228500000.0
2008-09-24 11:56:00,0.68415,0.68465,0.6841,0.6843,158900000.0
2008-09-24 11:57:00,0.6844,0.6844,0.6843,0.68435,75600000.0
2008-09-24 11:58:00,0.68435,0.68505,0.68425,0.68485,128700000.0
2008-09-24 11:59:00,0.6848,0.6853,0.68475,0.6849,171200000.0
2008-09-24 12:00:00,0.68485,0.68485,0.6847,0.68475,28400000.0
2008-09-24 12:01:00,0.6848,0.6849,0.68455,0.68455,85700000.0
2008-09-24 12:02:00,0.6847,0.6848,0.6844,0.68455,43100000.0
2008-09-24 12:03:00,0.68455,0.6848,0.6844,0.6845,21100000.0
2008-09-24 12:04:00,0.6846,0.6846,0.6846,0.6846,8000000.0
2008-09-24 12:05:00,0.6846,0.6847,0.6846,0.68465,13800000.0
2008-09-24 12:06:00,0.68465,0.68465,0.68465,0.68465,1000000.0
2008-09-24 12:07:00,0.68438,0.68458,0.68415,0.68458,75900000.0
2008-09-24 12:08:00,0.6846,0.6847,0.6846,0.68465,12800000.0
2008-09-24 12:09:00,0.68465,0.68465,0.6846,0.68465,9000000.0
2008-09-24 12:10:00,0.68465,0.68465,0.68455,0.6846,72800000.0
2008-09-24 12:11:00,0.6846,0.6846,0.6845,0.68455,67400000.0
2008-09-24 12:12:00,0.68455,0.68465,0.68455,0.68465,84700000.0
2008-09-24 12:13:00,0.68465,0.68465,0.6845,0.6846,42500000.0
2008-09-24 12:14:00,0.6846,0.6846,0.6845,0.6845,16400000.0
2008-09-24 12:15:00,0.6845,0.6845,0.6845,0.6845,12700000.0
2008-09-24 12:16:00,0.6845,0.6845,0.6845,0.6845,13800000.0
2008-09-24 12:17:00,0.68445,0.68445,0.68445,0.68445,10600000.0
2008-09-24 12:18:00,0.68445,0.6845,0.68445,0.6845,43900000.0
2008-09-24 12:19:00,0.6845,0.6845,0.6841,0.6841,110400000.0
2008-09-24 12:20:00,0.6841,0.6844,0.6841,0.6843,36700000.0
2008-09-24 12:21:00,0.6843,0.6843,0.68425,0.68425,4200000.0
2008-09-24 12:22:00,0.6843,0.6843,0.68425,0.6843,13800000.0
2008-09-24 12:23:00,0.6843,0.68445,0.68425,0.68445,29900000.0
2008-09-24 12:24:00,0.68445,0.68445,0.6844,0.6844,29100000.0
2008-09-24 12:25:00,0.6844,0.6844,0.68365,0.6839,51500000.0
2008-09-24 12:26:00,0.6839,0.684,0.6839,0.68395,14900000.0
2008-09-24 12:27:00,0.684,0.6842,0.684,0.6842,25400000.0
2008-09-24 12:28:00,0.6842,0.68425,0.68415,0.68425,34500000.0
2008-09-24 12:29:00,0.68425,0.68435,0.6842,0.68435,24700000.0
2008-09-24 12:30:00,0.68435,0.6844,0.68435,0.6844,25000000.0
2008-09-24 12:31:00,0.6844,0.6845,0.68435,0.68445,80600000.0
2008-09-24 12:32:00,0.68445,0.68445,0.6841,0.6841,108400000.0
2008-09-24 12:33:00,0.68415,0.68435,0.6841,0.6843,92900000.0
2008-09-24 12:34:00,0.68425,0.6844,0.68415,0.68425,29200000.0
2008-09-24 12:35:00,0.68425,0.68425,0.6842,0.68425,4800000.0
2008-09-24 12:36:00,0.6843,0.6844,0.6841,0.68415,43600000.0
2008-09-24 12:37:00,0.68415,0.68415,0.68405,0.6841,39000000.0
2008-09-24 12:38:00,0.6841,0.6841,0.68405,0.68405,13600000.0
2008-09-24 12:39:00,0.68415,0.68425,0.6841,0.6841,20200000.0
2008-09-24 12:40:00,0.6841,0.6842,0.6841,0.6842,8200000.0
2008-09-24 12:41:00,0.6843,0.6843,0.68415,0.68415,12800000.0
2008-09-24 12:42:00,0.68415,0.68415,0.68415,0.68415,5000000.0
2008-09-24 12:43:00,0.68415,0.68415,0.68415,0.68415,6000000.0
2008-09-24 12:44:00,0.68415,0.6842,0.68415,0.6842,17600000.0
2008-09-24 12:45:00,0.6842,0.68425,0.6842,0.6842,12200000.0
2008-09-24 12:46:00,0.6842,0.6842,0.68415,0.6842,48100000.0
2008-09-24 12:47:00,0.6842,0.6842,0.6842,0.6842,1600000.0
2008-09-24 12:48:00,0.6842,0.6842,0.6842,0.6842,3200000.0
2008-09-24 12:49:00,0.6842,0.6842,0.6842,0.6842,3200000.0
2008-09-24 12:50:00,0.6842,0.6842,0.6842,0.6842,1600000.0
2008-09-24 12:51:00,0.6841,0.6842,0.6841,0.6842,14800000.0
2008-09-24 12:52:00,0.6842,0.68425,0.6842,0.68425,7800000.0
2008-09-24 12:53:00,0.68425,0.68445,0.68425,0.6844,26600000.0
2008-09-24 12:54:00,0.6844,0.6844,0.68435,0.68435,8400000.0
2008-09-24 12:55:00,0.68435,0.68435,0.68395,0.6841,92600000.0
2008-09-24 12:56:00,0.6841,0.6841,0.6835,0.6837,59000000.0
2008-09-24 12:57:00,0.6837,0.6838,0.68355,0.6838,57600000.0
2008-09-24 12:58:00,0.6838,0.684,0.6838,0.684,20800000.0
2008-09-24 12:59:00,0.684,0.6843,0.684,0.68425,75600000.0
2008-09-24 13:00:00,0.68415,0.68415,0.68405,0.68405,64100000.0
2008-09-24 13:01:00,0.6841,0.68465,0.6841,0.68445,111700000.0
2008-09-24 13:02:00,0.6845,0.6845,0.6845,0.6845,9400000.0
2008-09-24 13:03:00,0.68455,0.68455,0.6845,0.6845,47300000.0
2008-09-24 13:04:00,0.68455,0.6846,0.68455,0.6846,15400000.0
2008-09-24 13:05:00,0.68455,0.6846,0.68415,0.68435,51800000.0
2008-09-24 13:06:00,0.68435,0.68465,0.68425,0.6843,46100000.0
2008-09-24 13:07:00,0.6843,0.6844,0.6843,0.68435,46200000.0
2008-09-24 13:08:00,0.68435,0.68435,0.6842,0.6842,41400000.0
2008-09-24 13:09:00,0.6842,0.6842,0.6842,0.6842,7800000.0
2008-09-24 13:10:00,0.68405,0.68452,0.68371,0.68407,38000000.0
2008-09-24 13:11:00,0.6842,0.68425,0.6842,0.68425,21800000.0
2008-09-24 13:12:00,0.68425,0.68425,0.68425,0.68425,1000000.0
2008-09-24 13:13:00,0.68425,0.68425,0.6842,0.68425,26400000.0
2008-09-24 13:14:00,0.68425,0.68425,0.6842,0.68425,5600000.0
2008-09-24 13:15:00,0.68425,0.68425,0.68425,0.68425,1000000.0
2008-09-24 13:16:00,0.68407,0.68415,0.68387,0.68415,83200000.0
2008-09-24 13:17:00,0.68425,0.68425,0.68425,0.68425,1000000.0
2008-09-24 13:18:00,0.68425,0.6844,0.68425,0.68435,27400000.0
2008-09-24 13:19:00,0.68435,0.68435,0.68435,0.68435,1000000.0
2008-09-24 13:20:00,0.6844,0.6844,0.68435,0.68435,4600000.0
2008-09-24 13:21:00,0.68435,0.68435,0.68435,0.68435,1000000.0
2008-09-24 13:22:00,0.68435,0.6844,0.6843,0.6844,19000000.0
2008-09-24 13:23:00,0.6845,0.6845,0.6844,0.6844,20400000.0
2008-09-24 13:24:00,0.6846,0.6847,0.6843,0.6845,10800000.0
2008-09-24 13:25:00,0.6845,0.68455,0.6845,0.68455,11600000.0
2008-09-24 13:26:00,0.68455,0.6846,0.6845,0.6845,5000000.0
2008-09-24 13:27:00,0.68445,0.68445,0.6843,0.6843,8200000.0
2008-09-24 13:28:00,0.6843,0.68435,0.6843,0.68435,3000000.0
2008-09-24 13:29:00,0.6843,0.68475,0.6843,0.68475,72200000.0
2008-09-24 13:30:00,0.68475,0.6851,0.68475,0.685,61800000.0
2008-09-24 13:31:00,0.68515,0.68515,0.68485,0.685,75400000.0
2008-09-24 13:32:00,0.685,0.685,0.6849,0.685,34200000.0
2008-09-24 13:33:00,0.685,0.68535,0.685,0.68515,57200000.0
2008-09-24 13:34:00,0.6851,0.6851,0.6849,0.68495,39200000.0
2008-09-24 13:35:00,0.685,0.6852,0.6845,0.68465,68200000.0
2008-09-24 13:36:00,0.6846,0.68475,0.6846,0.6846,26800000.0
2008-09-24 13:37:00,0.68455,0.6846,0.68455,0.68455,14200000.0
2008-09-24 13:38:00,0.6846,0.68465,0.6846,0.6846,15000000.0
2008-09-24 13:39:00,0.68455,0.6846,0.6845,0.68455,11600000.0
2008-09-24 13:40:00,0.68455,0.6846,0.68445,0.68455,42000000.0
2008-09-24 13:41:00,0.68455,0.68465,0.6845,0.68465,72900000.0
2008-09-24 13:42:00,0.6846,0.6846,0.6845,0.68455,32800000.0
2008-09-24 13:43:00,0.6845,0.68465,0.6845,0.6846,24100000.0
2008-09-24 13:44:00,0.6846,0.6846,0.6845,0.6845,12800000.0
2008-09-24 13:45:00,0.6845,0.685,0.6845,0.6848,31200000.0
2008-09-24 13:46:00,0.6848,0.685,0.6848,0.6848,17600000.0
2008-09-24 13:47:00,0.68402,0.68404,0.68396,0.68398,18500000.0
2008-09-24 13:48:00,0.6848,0.68515,0.6844,0.6844,77400000.0
2008-09-24 13:49:00,0.6845,0.6846,0.6843,0.68455,106500000.0
2008-09-24 13:50:00,0.68445,0.6846,0.68385,0.6842,79400000.0
2008-09-24 13:51:00,0.68425,0.68435,0.684,0.68415,51000000.0
2008-09-24 13:52:00,0.6841,0.6841,0.6841,0.6841,1000000.0
2008-09-24 13:53:00,0.68405,0.6841,0.68405,0.68405,13400000.0
2008-09-24 13:54:00,0.68405,0.68435,0.68375,0.6838,105500000.0
2008-09-24 13:55:00,0.6838,0.6838,0.6838,0.6838,39900000.0
2008-09-24 13:56:00,0.6839,0.684,0.6839,0.684,4400000.0
2008-09-24 13:57:00,0.684,0.684,0.6833,0.6837,135500000.0
2008-09-24 13:58:00,0.6837,0.6837,0.683,0.6832,81500000.0
2008-09-24 13:59:00,0.68325,0.68345,0.6831,0.68335,63300000.0
2008-09-24 14:00:00,0.68335,0.6836,0.68335,0.6836,42200000.0
2008-09-24 14:01:00,0.6836,0.6836,0.6836,0.6836,16000000.0
2008-09-24 14:02:00,0.6836,0.6836,0.6836,0.6836,22500000.0
2008-09-24 14:03:00,0.6836,0.6836,0.6836,0.6836,3200000.0
2008-09-24 14:04:00,0.6836,0.6836,0.6833,0.6834,55400000.0
2008-09-24 14:05:00,0.6834,0.6834,0.6833,0.6833,6500000.0
2008-09-24 14:06:00,0.6833,0.6833,0.68315,0.68315,23500000.0
2008-09-24 14:07:00,0.68315,0.68325,0.6831,0.68325,33400000.0
2008-09-24 14:08:00,0.6832,0.6835,0.6832,0.68345,117100000.0
2008-09-24 14:09:00,0.6834,0.68345,0.68325,0.68345,78700000.0
2008-09-24 14:10:00,0.68345,0.68345,0.6834,0.68345,16000000.0
2008-09-24 14:11:00,0.68345,0.68345,0.6834,0.68345,30800000.0
2008-09-24 14:12:00,0.6834,0.68345,0.68325,0.6833,59600000.0
2008-09-24 14:13:00,0.6833,0.68335,0.6833,0.68335,7800000.0
2008-09-24 14:14:00,0.68335,0.6834,0.6833,0.6834,18200000.0
2008-09-24 14:15:00,0.6835,0.6835,0.6834,0.6834,31900000.0
2008-09-24 14:16:00,0.6835,0.6835,0.6835,0.6835,1600000.0
2008-09-24 14:17:00,0.68304,0.68342,0.68292,0.68312,86200000.0
2008-09-24 14:18:00,0.68345,0.6839,0.68345,0.6836,121300000.0
2008-09-24 14:19:00,0.6835,0.6837,0.6835,0.6836,40600000.0
2008-09-24 14:20:00,0.6836,0.68385,0.6836,0.68385,32300000.0
2008-09-24 14:21:00,0.6839,0.68485,0.6839,0.68445,88800000.0
2008-09-24 14:22:00,0.68445,0.6846,0.6844,0.68445,81600000.0
2008-09-24 14:23:00,0.68445,0.6852,0.68445,0.6851,37600000.0
2008-09-24 14:24:00,0.6851,0.6852,0.68475,0.685,52600000.0
2008-09-24 14:25:00,0.68495,0.6851,0.6849,0.6851,34500000.0
2008-09-24 14:26:00,0.685,0.685,0.685,0.685,1600000.0
2008-09-24 14:27:00,0.6851,0.6851,0.6851,0.6851,1600000.0
2008-09-24 14:28:00,0.68515,0.6853,0.6851,0.68515,73600000.0
2008-09-24 14:29:00,0.68525,0.6853,0.68505,0.68505,19800000.0
2008-09-24 14:30:00,0.68505,0.6852,0.6849,0.6852,147600000.0
2008-09-24 14:31:00,0.6852,0.6855,0.6851,0.68535,60300000.0
2008-09-24 14:32:00,0.6853,0.68565,0.6852,0.68565,140000000.0
2008-09-24 14:33:00,0.68565,0.6867,0.68545,0.68545,220300000.0
2008-09-24 14:34:00,0.6854,0.68685,0.6854,0.68625,107300000.0
2008-09-24 14:35:00,0.68625,0.6872,0.6861,0.68695,198600000.0
2008-09-24 14:36:00,0.687,0.68775,0.68685,0.68705,256000000.0
2008-09-24 14:37:00,0.6871,0.6871,0.6866,0.6866,56800000.0
2008-09-24 14:38:00,0.6866,0.6866,0.68635,0.68635,9000000.0
2008-09-24 14:39:00,0.68635,0.68635,0.68625,0.68635,38000000.0
2008-09-24 14:40:00,0.68635,0.6866,0.68635,0.68645,52400000.0
2008-09-24 14:41:00,0.68645,0.68705,0.68645,0.6869,81400000.0
2008-09-24 14:42:00,0.6869,0.68705,0.68675,0.6869,72200000.0
2008-09-24 14:43:00,0.6869,0.6871,0.6869,0.6871,21200000.0
2008-09-24 14:44:00,0.6871,0.6871,0.6866,0.6866,379000000.0
2008-09-24 14:45:00,0.6866,0.6869,0.6866,0.6869,36200000.0
2008-09-24 14:46:00,0.68685,0.6869,0.6868,0.6868,6000000.0
2008-09-24 14:47:00,0.6867,0.6867,0.6866,0.6866,48000000.0
2008-09-24 14:48:00,0.6866,0.68665,0.6866,0.68665,34300000.0
2008-09-24 14:49:00,0.68665,0.6867,0.68655,0.6866,29300000.0
2008-09-24 14:50:00,0.6866,0.68705,0.686,0.6869,211300000.0
2008-09-24 14:51:00,0.687,0.687,0.6867,0.6869,88400000.0
2008-09-24 14:52:00,0.687,0.6872,0.6869,0.6869,26000000.0
2008-09-24 14:53:00,0.6869,0.68695,0.6867,0.6869,67800000.0
2008-09-24 14:54:00,0.6869,0.687,0.6868,0.68685,34400000.0
2008-09-24 14:55:00,0.68685,0.6869,0.6868,0.68685,19000000.0
2008-09-24 14:56:00,0.6868,0.68705,0.6867,0.68705,30000000.0
2008-09-24 14:57:00,0.687,0.687,0.687,0.687,2200000.0
2008-09-24 14:58:00,0.68705,0.68745,0.68705,0.68745,41200000.0
2008-09-24 14:59:00,0.68755,0.68765,0.6872,0.68765,61300000.0
2008-09-24 15:00:00,0.68765,0.68765,0.6868,0.6872,59500000.0
2008-09-24 15:01:00,0.6872,0.6875,0.687,0.6874,160400000.0
2008-09-24 15:02:00,0.68745,0.68755,0.6874,0.68755,38600000.0
2008-09-24 15:03:00,0.68755,0.68755,0.6874,0.6874,25600000.0
2008-09-24 15:04:00,0.6874,0.6874,0.6872,0.6873,32000000.0
2008-09-24 15:05:00,0.68735,0.68755,0.68735,0.68755,29400000.0
2008-09-24 15:06:00,0.68755,0.6876,0.68755,0.6876,12600000.0
2008-09-24 15:07:00,0.6876,0.68765,0.6875,0.6875,25800000.0
2008-09-24 15:08:00,0.6875,0.6875,0.6872,0.6872,91400000.0
2008-09-24 15:09:00,0.6872,0.6873,0.6872,0.6873,39600000.0
2008-09-24 15:10:00,0.6873,0.68765,0.6873,0.6876,71000000.0
2008-09-24 15:11:00,0.68765,0.68805,0.68765,0.6879,103000000.0
2008-09-24 15:12:00,0.68805,0.68805,0.6878,0.6879,59400000.0
2008-09-24 15:13:00,0.6879,0.68815,0.68785,0.688,67600000.0
2008-09-24 15:14:00,0.688,0.688,0.6878,0.6878,135799999.0
2008-09-24 15:15:00,0.6878,0.688,0.68775,0.68785,79399999.0
2008-09-24 15:16:00,0.6879,0.6879,0.6874,0.6878,156200000.0
2008-09-24 15:17:00,0.68785,0.688,0.6876,0.6877,72800000.0
2008-09-24 15:18:00,0.6876,0.6876,0.6874,0.6874,53800000.0
2008-09-24 15:19:00,0.68705,0.68775,0.68705,0.6877,44400000.0
2008-09-24 15:20:00,0.6877,0.68775,0.6877,0.68775,6500000.0
2008-09-24 15:21:00,0.6877,0.6877,0.6876,0.6877,14600000.0
2008-09-24 15:22:00,0.68765,0.68765,0.68765,0.68765,3000000.0
2008-09-24 15:23:00,0.68765,0.68765,0.68735,0.6874,24200000.0
2008-09-24 15:24:00,0.6874,0.6876,0.68735,0.6874,14400000.0
2008-09-24 15:25:00,0.6873,0.6875,0.6872,0.6875,22000000.0
2008-09-24 15:26:00,0.6875,0.6875,0.68685,0.68705,78200000.0
2008-09-24 15:27:00,0.687,0.68715,0.687,0.68705,41500000.0
2008-09-24 15:28:00,0.68705,0.68705,0.6868,0.6868,35500000.0
2008-09-24 15:29:00,0.6868,0.6868,0.6868,0.6868,11600000.0
2008-09-24 15:30:00,0.6868,0.6868,0.6868,0.6868,29900000.0
2008-09-24 15:31:00,0.6868,0.6868,0.6862,0.68625,60400000.0
2008-09-24 15:32:00,0.6863,0.68655,0.6863,0.6865,50000000.0
2008-09-24 15:33:00,0.6865,0.68655,0.6862,0.6862,121600000.0
2008-09-24 15:34:00,0.6862,0.6863,0.686,0.6863,124400000.0
2008-09-24 15:35:00,0.6863,0.6864,0.6861,0.6861,88500000.0
2008-09-24 15:36:00,0.6861,0.6861,0.68555,0.6858,122700000.0
2008-09-24 15:37:00,0.68585,0.68595,0.68575,0.68585,137200000.0
2008-09-24 15:38:00,0.68585,0.68585,0.68575,0.6858,76800000.0
2008-09-24 15:39:00,0.68585,0.6863,0.68585,0.6862,40600000.0
2008-09-24 15:40:00,0.6862,0.68625,0.6862,0.6862,88000000.0
2008-09-24 15:41:00,0.6862,0.68635,0.686,0.68605,66500000.0
2008-09-24 15:42:00,0.68605,0.6861,0.6856,0.68605,99000000.0
2008-09-24 15:43:00,0.686,0.686,0.6856,0.6858,91800000.0
2008-09-24 15:44:00,0.6858,0.68585,0.6858,0.6858,56800000.0
2008-09-24 15:45:00,0.6858,0.68625,0.6858,0.68605,73400000.0
2008-09-24 15:46:00,0.68605,0.68605,0.6856,0.6858,144100000.0
2008-09-24 15:47:00,0.6858,0.68605,0.6857,0.686,295300000.0
2008-09-24 15:48:00,0.686,0.68605,0.68575,0.68585,100300000.0
2008-09-24 15:49:00,0.6859,0.6861,0.6859,0.686,81900000.0
2008-09-24 15:50:00,0.686,0.68625,0.686,0.6862,26700000.0
2008-09-24 15:51:00,0.6862,0.68665,0.68615,0.68665,49200000.0
2008-09-24 15:52:00,0.68675,0.6868,0.6866,0.6867,105900000.0
2008-09-24 15:53:00,0.68675,0.6872,0.68675,0.68695,89600000.0
2008-09-24 15:54:00,0.68695,0.68695,0.6869,0.6869,23800000.0
2008-09-24 15:55:00,0.6869,0.6869,0.6868,0.6868,6000000.0
2008-09-24 15:56:00,0.6867,0.68675,0.68665,0.68665,47600000.0
2008-09-24 15:57:00,0.68665,0.6868,0.68665,0.6868,52200000.0
2008-09-24 15:58:00,0.6867,0.6872,0.6866,0.68665,86600000.0
2008-09-24 15:59:00,0.6866,0.6871,0.6866,0.68685,37600000.0
2008-09-24 16:00:00,0.6869,0.6869,0.6867,0.68675,10600000.0
2008-09-24 16:01:00,0.68695,0.6884,0.68695,0.6879,110500000.0
2008-09-24 16:02:00,0.6879,0.68845,0.6877,0.6884,57500000.0
2008-09-24 16:03:00,0.68845,0.68855,0.68805,0.68805,33000000.0
2008-09-24 16:04:00,0.68805,0.68805,0.68765,0.6877,48000000.0
2008-09-24 16:05:00,0.6877,0.6877,0.68745,0.6876,12800000.0
2008-09-24 16:06:00,0.6876,0.6876,0.68725,0.6873,42800000.0
2008-09-24 16:07:00,0.6873,0.68745,0.6873,0.68745,11800000.0
2008-09-24 16:08:00,0.68745,0.6875,0.6872,0.6874,52900000.0
2008-09-24 16:09:00,0.6875,0.6875,0.6872,0.6873,35200000.0
2008-09-24 16:10:00,0.6873,0.6873,0.68585,0.6865,257200005.0
2008-09-24 16:11:00,0.6865,0.6865,0.6845,0.6856,157900000.0
2008-09-24 16:12:00,0.6856,0.6857,0.6853,0.6857,125500000.0
2008-09-24 16:13:00,0.6857,0.6858,0.68515,0.6852,143000000.0
2008-09-24 16:14:00,0.6852,0.6852,0.6847,0.6847,98000000.0
2008-09-24 16:15:00,0.68465,0.68475,0.68315,0.68315,127200000.0
2008-09-24 16:16:00,0.68325,0.6837,0.68325,0.6837,55800000.0
2008-09-24 16:17:00,0.68375,0.68395,0.68375,0.6838,127900000.0
2008-09-24 16:18:00,0.6838,0.68405,0.6837,0.6837,30500000.0
2008-09-24 16:19:00,0.68385,0.68385,0.6838,0.68385,11000000.0
2008-09-24 16:20:00,0.68385,0.6843,0.68385,0.68415,95600000.0
2008-09-24 16:21:00,0.68415,0.6844,0.6841,0.6842,183400000.0
2008-09-24 16:22:00,0.68425,0.68505,0.68425,0.685,111000000.0
2008-09-24 16:23:00,0.685,0.6858,0.68485,0.6858,103200000.0
2008-09-24 16:24:00,0.68595,0.6862,0.68545,0.6859,173900000.0
2008-09-24 16:25:00,0.6859,0.6859,0.68485,0.68535,193000000.0
2008-09-24 16:26:00,0.6853,0.68565,0.6849,0.6856,97400000.0
2008-09-24 16:27:00,0.6856,0.6857,0.6853,0.6853,54900000.0
2008-09-24 16:28:00,0.6853,0.68555,0.6849,0.6854,101300000.0
2008-09-24 16:29:00,0.6854,0.68545,0.6851,0.6851,65200000.0
2008-09-24 16:30:00,0.68515,0.68605,0.6851,0.68605,49800000.0
2008-09-24 16:31:00,0.68605,0.6865,0.686,0.6863,49200000.0
2008-09-24 16:32:00,0.6863,0.68645,0.6856,0.6858,71400000.0
2008-09-24 16:33:00,0.68575,0.6859,0.68575,0.6858,48200000.0
2008-09-24 16:34:00,0.6858,0.6859,0.6852,0.68525,85300000.0
2008-09-24 16:35:00,0.68525,0.68525,0.6848,0.68505,102800000.0
2008-09-24 16:36:00,0.68505,0.6851,0.6849,0.68495,56800000.0
2008-09-24 16:37:00,0.68495,0.68495,0.6849,0.6849,16400000.0
2008-09-24 16:38:00,0.6849,0.6849,0.6846,0.6846,40800000.0
2008-09-24 16:39:00,0.6846,0.68505,0.68445,0.685,73600000.0
2008-09-24 16:40:00,0.685,0.6852,0.6849,0.6849,30200000.0
2008-09-24 16:41:00,0.6849,0.6852,0.6847,0.68495,63700000.0
2008-09-24 16:42:00,0.685,0.6851,0.685,0.68505,15200000.0
2008-09-24 16:43:00,0.68505,0.68525,0.68505,0.68505,23600000.0
2008-09-24 16:44:00,0.6851,0.6851,0.685,0.685,35800000.0
2008-09-24 16:45:00,0.685,0.6851,0.6847,0.68495,82900000.0
2008-09-24 16:46:00,0.68515,0.68515,0.6848,0.68505,102400000.0
2008-09-24 16:47:00,0.6849,0.686,0.6849,0.68515,81100000.0
2008-09-24 16:48:00,0.68515,0.68555,0.6847,0.68555,58000000.0
2008-09-24 16:49:00,0.68615,0.6863,0.68525,0.6854,152900000.0
2008-09-24 16:50:00,0.6854,0.6857,0.68505,0.68525,72800000.0
2008-09-24 16:51:00,0.68535,0.68535,0.68525,0.6853,45000000.0
2008-09-24 16:52:00,0.68535,0.686,0.6853,0.6855,73900000.0
2008-09-24 16:53:00,0.68555,0.6864,0.68555,0.6864,74600000.0
2008-09-24 16:54:00,0.6864,0.68645,0.6862,0.6862,98000000.0
2008-09-24 16:55:00,0.6862,0.6864,0.686,0.6861,142400000.0
2008-09-24 16:56:00,0.6862,0.6868,0.6862,0.6865,113700000.0
2008-09-24 16:57:00,0.6865,0.6865,0.68615,0.6862,44200000.0
2008-09-24 16:58:00,0.6864,0.6865,0.6861,0.68625,62400000.0
2008-09-24 16:59:00,0.6863,0.68665,0.6861,0.68635,224700001.0
2008-09-24 17:00:00,0.6863,0.6863,0.6854,0.68575,105900000.0
2008-09-24 17:01:00,0.686,0.6863,0.68555,0.686,54600000.0
2008-09-24 17:02:00,0.68605,0.6861,0.6859,0.686,35600000.0
2008-09-24 17:03:00,0.68595,0.68595,0.68555,0.68565,38800000.0
2008-09-24 17:04:00,0.6857,0.68575,0.6857,0.68575,7200000.0
2008-09-24 17:05:00,0.68575,0.68615,0.68575,0.686,45200000.0
2008-09-24 17:06:00,0.68605,0.68615,0.68595,0.68615,25400000.0
2008-09-24 17:07:00,0.68615,0.6862,0.68615,0.68615,24800000.0
2008-09-24 17:08:00,0.68615,0.68615,0.68595,0.686,45800000.0
2008-09-24 17:09:00,0.686,0.6861,0.68595,0.68605,50200000.0
2008-09-24 17:10:00,0.68625,0.68625,0.68605,0.68605,59200000.0
2008-09-24 17:11:00,0.68605,0.6861,0.68565,0.6857,32600000.0
2008-09-24 17:12:00,0.6857,0.68575,0.6856,0.68575,23800000.0
2008-09-24 17:13:00,0.68575,0.68575,0.68535,0.68545,46000000.0
2008-09-24 17:14:00,0.68545,0.68545,0.6851,0.6852,37800000.0
2008-09-24 17:15:00,0.68525,0.68555,0.6852,0.6854,85300000.0
2008-09-24 17:16:00,0.68535,0.68545,0.68535,0.68545,21000000.0
2008-09-24 17:17:00,0.6855,0.6855,0.68535,0.68545,23400000.0
2008-09-24 17:18:00,0.6855,0.6862,0.6855,0.6862,101200000.0
2008-09-24 17:19:00,0.6862,0.68625,0.68595,0.68595,37200000.0
2008-09-24 17:20:00,0.686,0.686,0.6859,0.6859,88700000.0
2008-09-24 17:21:00,0.68595,0.68615,0.6858,0.686,260400000.0
2008-09-24 17:22:00,0.686,0.68625,0.68595,0.6861,42200000.0
2008-09-24 17:23:00,0.6861,0.68655,0.68605,0.6863,92700000.0
2008-09-24 17:24:00,0.68635,0.68635,0.68595,0.6862,63700000.0
2008-09-24 17:25:00,0.6863,0.6863,0.6862,0.6862,34200000.0
2008-09-24 17:26:00,0.6862,0.68625,0.6862,0.6862,4400000.0
2008-09-24 17:27:00,0.6862,0.6863,0.6862,0.68625,10800000.0
2008-09-24 17:28:00,0.6862,0.68645,0.6861,0.68625,44800000.0
2008-09-24 17:29:00,0.68625,0.68625,0.68625,0.68625,12600000.0
2008-09-24 17:30:00,0.6862,0.6863,0.6862,0.6862,32800000.0
2008-09-24 17:31:00,0.68625,0.68625,0.686,0.6861,145000000.0
2008-09-24 17:32:00,0.6861,0.68615,0.6861,0.6861,44200000.0
2008-09-24 17:33:00,0.6861,0.68615,0.68555,0.6856,61100000.0
2008-09-24 17:34:00,0.6857,0.6858,0.68545,0.68545,47100000.0
2008-09-24 17:35:00,0.6854,0.6857,0.68525,0.68565,40900000.0
2008-09-24 17:36:00,0.68565,0.6857,0.68565,0.68565,9200000.0
2008-09-24 17:37:00,0.6857,0.6857,0.68565,0.6857,15000000.0
2008-09-24 17:38:00,0.68575,0.6858,0.68545,0.68565,38000000.0
2008-09-24 17:39:00,0.68585,0.68585,0.68555,0.6857,36000000.0
2008-09-24 17:40:00,0.68575,0.6859,0.6856,0.6856,35800000.0
2008-09-24 17:41:00,0.6856,0.68575,0.6856,0.6856,14600000.0
2008-09-24 17:42:00,0.6856,0.6856,0.68505,0.6854,37600000.0
2008-09-24 17:43:00,0.6855,0.6856,0.6854,0.6856,30400000.0
2008-09-24 17:44:00,0.68555,0.68555,0.68525,0.6854,41800000.0
2008-09-24 17:45:00,0.6854,0.68555,0.6854,0.68555,44600000.0
2008-09-24 17:46:00,0.68555,0.68555,0.68535,0.6855,37600000.0
2008-09-24 17:47:00,0.68545,0.6855,0.68525,0.68545,55600000.0
2008-09-24 17:48:00,0.6855,0.6856,0.6853,0.6856,54400000.0
2008-09-24 17:49:00,0.6856,0.6857,0.6853,0.68545,52200000.0
2008-09-24 17:50:00,0.6855,0.6855,0.6842,0.68425,63300000.0
2008-09-24 17:51:00,0.68435,0.6844,0.68425,0.6844,47400000.0
2008-09-24 17:52:00,0.68435,0.6854,0.68435,0.68525,122400000.0
2008-09-24 17:53:00,0.6852,0.68535,0.685,0.6851,44100000.0
2008-09-24 17:54:00,0.6851,0.68555,0.68455,0.68535,125500000.0
2008-09-24 17:55:00,0.68535,0.68535,0.68485,0.68515,94000000.0
2008-09-24 17:56:00,0.6852,0.68545,0.6851,0.68525,78400000.0
2008-09-24 17:57:00,0.6853,0.6855,0.68515,0.6855,35000000.0
2008-09-24 17:58:00,0.6855,0.6855,0.685,0.685,71300000.0
2008-09-24 17:59:00,0.685,0.6859,0.685,0.68585,101200000.0
2008-09-24 18:00:00,0.68575,0.6859,0.68525,0.68535,62000000.0
2008-09-24 18:01:00,0.6853,0.68545,0.68525,0.6854,43600000.0
2008-09-24 18:02:00,0.6854,0.6854,0.6853,0.68535,13000000.0
2008-09-24 18:03:00,0.6854,0.68545,0.68525,0.68525,17600000.0
2008-09-24 18:04:00,0.68525,0.6853,0.68445,0.6848,78900000.0
2008-09-24 18:05:00,0.68485,0.68485,0.6839,0.6843,83800000.0
2008-09-24 18:06:00,0.6844,0.68455,0.68375,0.6845,82700000.0
2008-09-24 18:07:00,0.68455,0.68515,0.68415,0.6851,96600000.0
2008-09-24 18:08:00,0.6852,0.68545,0.6852,0.68545,68200000.0
2008-09-24 18:09:00,0.68545,0.68545,0.6839,0.68425,76800000.0
2008-09-24 18:10:00,0.6843,0.6844,0.68395,0.6843,30000000.0
2008-09-24 18:11:00,0.6843,0.6848,0.68405,0.68475,71400000.0
2008-09-24 18:12:00,0.6847,0.68505,0.6846,0.6847,48600000.0
2008-09-24 18:13:00,0.6847,0.6848,0.6846,0.6846,31600000.0
2008-09-24 18:14:00,0.6846,0.68485,0.6846,0.68475,37600000.0
2008-09-24 18:15:00,0.68475,0.6848,0.6841,0.68435,57000000.0
2008-09-24 18:16:00,0.68425,0.68445,0.68365,0.68365,116800000.0
2008-09-24 18:17:00,0.68365,0.6838,0.68285,0.68315,89200000.0
2008-09-24 18:18:00,0.6831,0.68345,0.6831,0.6833,27000000.0
2008-09-24 18:19:00,0.6833,0.68335,0.683,0.6831,38000000.0
2008-09-24 18:20:00,0.6831,0.68355,0.6831,0.6834,25800000.0
2008-09-24 18:21:00,0.68345,0.68345,0.6827,0.6827,37200000.0
2008-09-24 18:22:00,0.6827,0.6828,0.68225,0.6828,56800000.0
2008-09-24 18:23:00,0.68285,0.68295,0.6825,0.6826,114200000.0
2008-09-24 18:24:00,0.6828,0.6828,0.6825,0.6827,95400000.0
2008-09-24 18:25:00,0.68285,0.683,0.6828,0.6828,43000000.0
2008-09-24 18:26:00,0.68295,0.68315,0.68255,0.68275,47200000.0
2008-09-24 18:27:00,0.6826,0.6827,0.68225,0.6824,58400000.0
2008-09-24 18:28:00,0.6823,0.68285,0.68215,0.6826,69100000.0
2008-09-24 18:29:00,0.6825,0.68285,0.6825,0.6826,30400000.0
2008-09-24 18:30:00,0.6825,0.6831,0.6825,0.6831,41000000.0
2008-09-24 18:31:00,0.6831,0.6831,0.6829,0.68305,84000000.0
2008-09-24 18:32:00,0.6831,0.6836,0.6831,0.6833,69000000.0
2008-09-24 18:33:00,0.68335,0.6834,0.68325,0.68325,40400000.0
2008-09-24 18:34:00,0.68325,0.6834,0.68305,0.6834,62800000.0
2008-09-24 18:35:00,0.6835,0.68395,0.68335,0.6837,38000000.0
2008-09-24 18:36:00,0.6837,0.6839,0.68365,0.68385,31800000.0
2008-09-24 18:37:00,0.6838,0.68385,0.6838,0.68385,10400000.0
2008-09-24 18:38:00,0.6838,0.6838,0.6838,0.6838,4000000.0
2008-09-24 18:39:00,0.68385,0.68385,0.68355,0.68355,18800000.0
2008-09-24 18:40:00,0.68355,0.68355,0.6833,0.68335,7000000.0
2008-09-24 18:41:00,0.6833,0.6833,0.68315,0.6833,8900000.0
2008-09-24 18:42:00,0.6832,0.6832,0.6832,0.6832,2000000.0
2008-09-24 18:43:00,0.68325,0.68335,0.68325,0.68335,5000000.0
2008-09-24 18:44:00,0.68335,0.68345,0.68325,0.6834,20200000.0
2008-09-24 18:45:00,0.68345,0.6835,0.68345,0.6835,8600000.0
2008-09-24 18:46:00,0.6835,0.6835,0.68315,0.68315,15000000.0
2008-09-24 18:47:00,0.68315,0.6832,0.683,0.6832,9300000.0
2008-09-24 18:48:00,0.6832,0.68375,0.683,0.68375,47000000.0
2008-09-24 18:49:00,0.68375,0.684,0.6837,0.684,20200000.0
2008-09-24 18:50:00,0.6839,0.6839,0.6836,0.68375,38700000.0
2008-09-24 18:51:00,0.6839,0.6839,0.6839,0.6839,2000000.0
2008-09-24 18:52:00,0.68385,0.6839,0.68385,0.6839,2900000.0
2008-09-24 18:53:00,0.6839,0.6839,0.68385,0.68385,7000000.0
2008-09-24 18:54:00,0.68385,0.68385,0.6837,0.68375,6000000.0
2008-09-24 18:55:00,0.6838,0.6839,0.68375,0.68385,48400000.0
2008-09-24 18:56:00,0.68385,0.68385,0.68375,0.6838,16400000.0
2008-09-24 18:57:00,0.6838,0.68385,0.68375,0.68385,11900000.0
2008-09-24 18:58:00,0.68349,0.68371,0.68345,0.6836,68300000.0
2008-09-24 18:59:00,0.68385,0.68385,0.68385,0.68385,1900000.0
2008-09-24 19:00:00,0.68385,0.68385,0.6838,0.6838,3900000.0
2008-09-24 19:01:00,0.68395,0.68395,0.6839,0.68395,7800000.0
2008-09-24 19:02:00,0.68395,0.68395,0.6838,0.6838,19200000.0
2008-09-24 19:03:00,0.6838,0.6838,0.6838,0.6838,1000000.0
2008-09-24 19:04:00,0.68385,0.68395,0.68385,0.68385,10600000.0
2008-09-24 19:05:00,0.6839,0.6839,0.6839,0.6839,2200000.0
2008-09-24 19:06:00,0.6837,0.68373,0.68348,0.68373,116300000.0
2008-09-24 19:07:00,0.68405,0.68415,0.684,0.684,19200000.0
2008-09-24 19:08:00,0.684,0.684,0.684,0.684,1600000.0
2008-09-24 19:09:00,0.6841,0.6841,0.684,0.684,93900000.0
2008-09-24 19:10:00,0.684,0.6841,0.684,0.684,41000000.0
2008-09-24 19:11:00,0.684,0.684,0.684,0.684,4800000.0
2008-09-24 19:12:00,0.684,0.684,0.6839,0.6839,33800000.0
2008-09-24 19:13:00,0.6839,0.6839,0.6839,0.6839,2400000.0
2008-09-24 19:14:00,0.6839,0.684,0.6839,0.6839,38800000.0
2008-09-24 19:15:00,0.6839,0.6839,0.6837,0.6837,112600000.0
2008-09-24 19:16:00,0.6838,0.6839,0.6836,0.6836,41100000.0
2008-09-24 19:17:00,0.68355,0.6836,0.68355,0.6836,4000000.0
2008-09-24 19:18:00,0.68385,0.68395,0.6836,0.68365,43800000.0
2008-09-24 19:19:00,0.6837,0.6837,0.68355,0.68355,19400000.0
2008-09-24 19:20:00,0.6836,0.68415,0.6836,0.68415,42800000.0
2008-09-24 19:21:00,0.6842,0.68455,0.6842,0.68435,22400000.0
2008-09-24 19:22:00,0.68425,0.68445,0.68425,0.68445,10300000.0
2008-09-24 19:23:00,0.68445,0.68505,0.6844,0.68505,31200000.0
2008-09-24 19:24:00,0.685,0.685,0.68485,0.6849,13400000.0
2008-09-24 19:25:00,0.68485,0.68545,0.68485,0.6854,34300000.0
2008-09-24 19:26:00,0.6854,0.6854,0.6854,0.6854,1000000.0
2008-09-24 19:27:00,0.68545,0.6856,0.6854,0.6856,34900000.0
2008-09-24 19:28:00,0.6856,0.68605,0.6856,0.6858,53300000.0
2008-09-24 19:29:00,0.6858,0.6858,0.6855,0.6857,19000000.0
2008-09-24 19:30:00,0.6855,0.6856,0.68545,0.6856,14200000.0
2008-09-24 19:31:00,0.6857,0.6857,0.68545,0.6855,27000000.0
2008-09-24 19:32:00,0.6854,0.6854,0.6853,0.6853,13200000.0
2008-09-24 19:33:00,0.6853,0.68535,0.6852,0.6852,14200000.0
2008-09-24 19:34:00,0.68525,0.68525,0.68515,0.68515,3000000.0
2008-09-24 19:35:00,0.6851,0.6851,0.68495,0.68495,8400000.0
2008-09-24 19:36:00,0.685,0.68545,0.68495,0.68535,19800000.0
2008-09-24 19:37:00,0.68535,0.68535,0.68535,0.68535,1000000.0
2008-09-24 19:38:00,0.68488,0.68499,0.68467,0.68476,72000000.0
2008-09-24 19:39:00,0.6854,0.6854,0.685,0.6851,22500000.0
2008-09-24 19:40:00,0.6851,0.6857,0.685,0.6857,75800000.0
2008-09-24 19:41:00,0.68516,0.6855,0.68516,0.6854,94800000.0
2008-09-24 19:42:00,0.68532,0.68551,0.68529,0.68529,74200000.0
2008-09-24 19:43:00,0.68575,0.686,0.68575,0.686,23900000.0
2008-09-24 19:44:00,0.68568,0.68581,0.68551,0.68569,203500000.0
2008-09-24 19:45:00,0.68568,0.68583,0.68561,0.68569,96000000.0
2008-09-24 19:46:00,0.68566,0.68576,0.68551,0.68574,109000000.0
2008-09-24 19:47:00,0.686,0.686,0.686,0.686,2500000.0
2008-09-24 19:48:00,0.68567,0.6859,0.68565,0.68565,103400000.0
2008-09-24 19:49:00,0.686,0.686,0.68545,0.68545,15100000.0
2008-09-24 19:50:00,0.6856,0.6856,0.685,0.68525,14300000.0
2008-09-24 19:51:00,0.6853,0.6856,0.6853,0.6856,16400000.0
2008-09-24 19:52:00,0.68545,0.68545,0.68545,0.68545,1800000.0
2008-09-24 19:53:00,0.68555,0.68565,0.68555,0.68565,4200000.0
2008-09-24 19:54:00,0.68535,0.68561,0.68524,0.68527,69600000.0
2008-09-24 19:55:00,0.68565,0.68565,0.6854,0.6854,13800000.0
2008-09-24 19:56:00,0.68545,0.6858,0.68545,0.6857,26100000.0
2008-09-24 19:57:00,0.6856,0.6857,0.6856,0.6857,8200000.0
2008-09-24 19:58:00,0.68526,0.68552,0.68526,0.68552,20800000.0
2008-09-24 19:59:00,0.6856,0.6857,0.68555,0.6857,7800000.0
2008-09-24 20:00:00,0.6858,0.68585,0.6857,0.68585,10200000.0
2008-09-24 20:01:00,0.68575,0.6858,0.6856,0.6856,17900000.0
2008-09-24 20:02:00,0.68575,0.68575,0.6855,0.68565,11200000.0
2008-09-24 20:03:00,0.6857,0.6858,0.6857,0.6858,3600000.0
2008-09-24 20:04:00,0.68543,0.68563,0.68541,0.68555,20800000.0
2008-09-24 20:05:00,0.68554,0.68558,0.68538,0.68558,53100000.0
2008-09-24 20:06:00,0.68561,0.68572,0.68536,0.6856,28800000.0
2008-09-24 20:07:00,0.68558,0.68563,0.68546,0.68553,21300000.0
2008-09-24 20:08:00,0.68575,0.68575,0.68575,0.68575,1000000.0
2008-09-24 20:09:00,0.68575,0.6858,0.6856,0.6856,41400000.0
2008-09-24 20:10:00,0.6856,0.6856,0.6855,0.68555,5800000.0
2008-09-24 20:11:00,0.68555,0.6856,0.68555,0.68555,3000000.0
2008-09-24 20:12:00,0.6855,0.6855,0.6855,0.6855,3100000.0
2008-09-24 20:13:00,0.68545,0.68555,0.68545,0.6855,15100000.0
2008-09-24 20:14:00,0.6855,0.68555,0.6855,0.6855,12000000.0
2008-09-24 20:15:00,0.6855,0.68555,0.6854,0.6855,34600000.0
2008-09-24 20:16:00,0.68545,0.68545,0.6854,0.6854,16100000.0
2008-09-24 20:17:00,0.68545,0.68545,0.68545,0.68545,1200000.0
2008-09-24 20:18:00,0.68545,0.6855,0.6853,0.6855,28600000.0
2008-09-24 20:19:00,0.6855,0.6855,0.68535,0.6855,18600000.0
2008-09-24 20:20:00,0.6856,0.6857,0.68555,0.6856,31400000.0
2008-09-24 20:21:00,0.6856,0.6856,0.6855,0.6855,2000000.0
2008-09-24 20:22:00,0.6855,0.68565,0.6855,0.6856,9600000.0
2008-09-24 20:23:00,0.6856,0.6856,0.6856,0.6856,3600000.0
2008-09-24 20:24:00,0.6856,0.6857,0.6856,0.6857,6000000.0
2008-09-24 20:25:00,0.68522,0.68543,0.68522,0.68524,17800000.0
2008-09-24 20:26:00,0.68521,0.68544,0.68518,0.68525,28800000.0
2008-09-24 20:27:00,0.68546,0.68549,0.68526,0.68543,29100000.0
2008-09-24 20:28:00,0.68523,0.68545,0.68523,0.68538,27400000.0
2008-09-24 20:29:00,0.68546,0.6856,0.68537,0.68541,31300000.0
2008-09-24 20:30:00,0.68545,0.68589,0.68544,0.6856,21400000.0
2008-09-24 20:31:00,0.6857,0.68575,0.6857,0.6857,14000000.0
2008-09-24 20:32:00,0.68545,0.68551,0.68527,0.68543,20200000.0
2008-09-24 20:33:00,0.68552,0.68569,0.68544,0.68563,25400000.0
2008-09-24 20:34:00,0.68558,0.68558,0.6852,0.6852,32600000.0
2008-09-24 20:35:00,0.68535,0.68544,0.68535,0.68542,13200000.0
2008-09-24 20:36:00,0.6855,0.68563,0.68537,0.6856,38000000.0
2008-09-24 20:37:00,0.68575,0.68585,0.6857,0.6857,23000000.0
2008-09-24 20:38:00,0.68523,0.68551,0.685,0.68521,56200000.0
2008-09-24 20:39:00,0.68507,0.6853,0.68507,0.68521,26400000.0
2008-09-24 20:40:00,0.6858,0.6858,0.68575,0.68575,2800000.0
2008-09-24 20:41:00,0.6858,0.686,0.6858,0.68585,31600000.0
2008-09-24 20:42:00,0.686,0.68645,0.686,0.68645,44800000.0
2008-09-24 20:43:00,0.6864,0.6866,0.6861,0.6861,63000000.0
2008-09-24 20:44:00,0.68615,0.68615,0.6861,0.6861,29200000.0
2008-09-24 20:45:00,0.6861,0.68645,0.68605,0.68625,34600000.0
2008-09-24 20:46:00,0.68645,0.68705,0.6864,0.68655,51500000.0
2008-09-24 20:47:00,0.68655,0.68655,0.6863,0.68655,12600000.0
2008-09-24 20:48:00,0.68655,0.68665,0.68655,0.6866,4000000.0
2008-09-24 20:49:00,0.6866,0.68665,0.6866,0.68665,3000000.0
2008-09-24 20:50:00,0.68665,0.68665,0.68665,0.68665,1000000.0
2008-09-24 20:51:00,0.6866,0.6866,0.6866,0.6866,3800000.0
2008-09-24 20:52:00,0.68655,0.6866,0.6864,0.6864,40500000.0
2008-09-24 20:53:00,0.68594,0.68606,0.68583,0.68583,22200000.0
2008-09-24 20:54:00,0.68635,0.68645,0.686,0.68645,30600000.0
2008-09-24 20:55:00,0.68655,0.68655,0.6861,0.68615,24800000.0
2008-09-24 20:56:00,0.68615,0.6863,0.6861,0.68615,21800000.0
2008-09-24 20:57:00,0.68615,0.68615,0.68615,0.68615,1000000.0
2008-09-24 20:58:00,0.6862,0.6863,0.6862,0.6863,5800000.0
2008-09-24 20:59:00,0.6862,0.6862,0.68515,0.68525,47800000.0
2008-09-24 21:00:00,0.68525,0.68525,0.6852,0.6852,2000000.0
2008-09-24 21:01:00,0.6852,0.6852,0.685,0.68505,29200000.0
2008-09-24 21:02:00,0.68515,0.6853,0.68515,0.68515,33800000.0
2008-09-24 21:03:00,0.6852,0.68545,0.6852,0.6854,27400000.0
2008-09-24 21:04:00,0.6854,0.6854,0.6854,0.6854,1000000.0
2008-09-24 21:05:00,0.68494,0.68536,0.68479,0.68519,122600000.0
2008-09-24 21:06:00,0.68498,0.68527,0.68479,0.68527,17400000.0
2008-09-24 21:07:00,0.6854,0.6854,0.6854,0.6854,1000000.0
2008-09-24 21:08:00,0.6853,0.68545,0.6853,0.68545,17000000.0
2008-09-24 21:09:00,0.68545,0.68545,0.68535,0.68545,22400000.0
2008-09-24 21:10:00,0.68545,0.68545,0.6851,0.6852,332599996.0
2008-09-24 21:11:00,0.68495,0.68499,0.68479,0.68498,20100000.0
2008-09-24 21:12:00,0.68494,0.68508,0.6848,0.68489,26700000.0
2008-09-24 21:13:00,0.6851,0.6852,0.6851,0.6852,44500002.0
2008-09-24 21:14:00,0.68525,0.6853,0.68525,0.6853,9600000.0
2008-09-24 21:15:00,0.6853,0.6853,0.68495,0.68495,110700000.0
2008-09-24 21:16:00,0.68495,0.68495,0.68495,0.68495,3800000.0
2008-09-24 21:17:00,0.68495,0.685,0.6848,0.6848,24000000.0
2008-09-24 21:18:00,0.685,0.685,0.6848,0.6848,18200000.0
2008-09-24 21:19:00,0.68449,0.68461,0.68403,0.68453,37500000.0
2008-09-24 21:20:00,0.68451,0.68451,0.68435,0.68442,13100000.0
2008-09-24 21:21:00,0.6848,0.6848,0.6848,0.6848,1600000.0
2008-09-24 21:22:00,0.6847,0.6847,0.68435,0.6845,127000000.0
2008-09-24 21:23:00,0.6845,0.6845,0.6843,0.6844,108100000.0
2008-09-24 21:24:00,0.6845,0.68465,0.6845,0.6845,91100001.0
2008-09-24 21:25:00,0.68455,0.68455,0.68455,0.68455,3000000.0
2008-09-24 21:26:00,0.6845,0.6845,0.6845,0.6845,67000002.0
2008-09-24 21:27:00,0.6846,0.68465,0.68455,0.68465,6200000.0
2008-09-24 21:28:00,0.68465,0.6848,0.68465,0.6848,6000000.0
2008-09-24 21:29:00,0.6847,0.6847,0.68465,0.6847,5000000.0
2008-09-24 21:30:00,0.6847,0.6847,0.68455,0.6847,7200000.0
2008-09-24 21:31:00,0.6847,0.6847,0.68465,0.68465,3000000.0
2008-09-24 21:32:00,0.6848,0.6848,0.6848,0.6848,3600000.0
2008-09-24 21:33:00,0.68442,0.68444,0.6843,0.68439,22800000.0
2008-09-24 21:34:00,0.68436,0.68442,0.68429,0.68435,22800000.0
2008-09-24 21:35:00,0.68438,0.68445,0.68437,0.68442,14400000.0
2008-09-24 21:36:00,0.6848,0.6848,0.6848,0.6848,3600000.0
2008-09-24 21:37:00,0.6847,0.6847,0.6847,0.6847,5200000.0
2008-09-24 21:38:00,0.6848,0.6848,0.6848,0.6848,7200000.0
2008-09-24 21:39:00,0.6848,0.6848,0.68455,0.6846,17400000.0
2008-09-24 21:40:00,0.6846,0.6846,0.6844,0.68445,14600000.0
2008-09-24 21:41:00,0.68445,0.68445,0.6842,0.6842,17200000.0
2008-09-24 21:42:00,0.6842,0.6842,0.6842,0.6842,1800000.0
2008-09-24 21:43:00,0.6842,0.6842,0.6839,0.6839,26800000.0
2008-09-24 21:44:00,0.6835,0.6839,0.6835,0.6837,26800000.0
2008-09-24 21:45:00,0.68365,0.68375,0.68365,0.68375,9600000.0
2008-09-24 21:46:00,0.6837,0.6837,0.6836,0.68365,24000000.0
2008-09-24 21:47:00,0.6836,0.6837,0.6836,0.68365,33600000.0
2008-09-24 21:48:00,0.6836,0.6837,0.683,0.6832,72600000.0
2008-09-24 21:49:00,0.6832,0.6832,0.68235,0.68235,92400000.0
2008-09-24 21:50:00,0.6825,0.68255,0.6824,0.68255,26400000.0
2008-09-24 21:51:00,0.68245,0.68245,0.68245,0.68245,9400000.0
2008-09-24 21:52:00,0.6824,0.68255,0.6823,0.6824,35600000.0
2008-09-24 21:53:00,0.68245,0.6825,0.68195,0.6823,50400000.0
2008-09-24 21:54:00,0.682,0.68225,0.6817,0.68225,44600000.0
2008-09-24 21:55:00,0.6823,0.6825,0.68225,0.6825,11600000.0
2008-09-24 21:56:00,0.6825,0.68255,0.6823,0.6824,21400000.0
2008-09-24 21:57:00,0.6824,0.6824,0.68235,0.6824,6000000.0
2008-09-24 21:58:00,0.6824,0.6825,0.68235,0.6824,7200000.0
2008-09-24 21:59:00,0.68197,0.68214,0.68186,0.68192,17200000.0
2008-09-24 22:00:00,0.6824,0.68415,0.6824,0.68415,66200000.0
2008-09-24 22:01:00,0.6841,0.6842,0.6835,0.6835,116000000.0
2008-09-24 22:02:00,0.6823,0.6828,0.6823,0.68275,16300000.0
2008-09-24 22:03:00,0.68275,0.68275,0.68275,0.68275,1000000.0
2008-09-24 22:04:00,0.6828,0.6828,0.6826,0.68275,20400000.0
2008-09-24 22:05:00,0.6827,0.68275,0.6827,0.68275,3600000.0
2008-09-24 22:06:00,0.68275,0.68275,0.68265,0.68265,22600000.0
2008-09-24 22:07:00,0.68265,0.68265,0.68265,0.68265,2200000.0
2008-09-24 22:08:00,0.6828,0.6828,0.6828,0.6828,2400000.0
2008-09-24 22:09:00,0.68275,0.68275,0.6827,0.6827,13900000.0
2008-09-24 22:10:00,0.6827,0.6827,0.6827,0.6827,2200000.0
2008-09-24 22:11:00,0.68245,0.68263,0.68242,0.68254,50400000.0
2008-09-24 22:12:00,0.68249,0.68259,0.68244,0.68257,16800000.0
2008-09-24 22:13:00,0.6827,0.6828,0.6827,0.6828,2600000.0
2008-09-24 22:14:00,0.6828,0.6828,0.6827,0.6827,6400000.0
2008-09-24 22:15:00,0.6827,0.6827,0.6826,0.6827,12600000.0
2008-09-24 22:16:00,0.6827,0.6827,0.6827,0.6827,1600000.0
2008-09-24 22:17:00,0.68244,0.68252,0.68236,0.68252,15200000.0
2008-09-24 22:18:00,0.6827,0.6827,0.6827,0.6827,1600000.0
2008-09-24 22:19:00,0.6827,0.6827,0.6826,0.68265,10400000.0
2008-09-24 22:20:00,0.68265,0.68265,0.68265,0.68265,1000000.0
2008-09-24 22:21:00,0.6826,0.6826,0.6826,0.6826,7200000.0
2008-09-24 22:22:00,0.6826,0.6827,0.6826,0.68265,13600000.0
2008-09-24 22:23:00,0.68265,0.68265,0.68265,0.68265,1000000.0
2008-09-24 22:24:00,0.68265,0.68265,0.6826,0.6826,7000000.0
2008-09-24 22:25:00,0.6825,0.6825,0.68245,0.68245,8000000.0
2008-09-24 22:26:00,0.68245,0.68245,0.68245,0.68245,1600000.0
2008-09-24 22:27:00,0.68255,0.68255,0.68245,0.68245,7400000.0
2008-09-24 22:28:00,0.6825,0.6825,0.6825,0.6825,13200000.0
2008-09-24 22:29:00,0.6825,0.6825,0.6825,0.6825,2200000.0
2008-09-24 22:30:00,0.68225,0.68261,0.68224,0.68226,68400000.0
2008-09-24 22:31:00,0.68224,0.68241,0.68224,0.68224,15000000.0
2008-09-24 22:32:00,0.6825,0.68255,0.6825,0.68255,5400000.0
2008-09-24 22:33:00,0.68255,0.68255,0.6825,0.6825,5400000.0
2008-09-24 22:34:00,0.6825,0.6825,0.6825,0.6825,1600000.0
2008-09-24 22:35:00,0.68204,0.6823,0.68204,0.68212,82600000.0
2008-09-24 22:36:00,0.68218,0.68236,0.68194,0.68234,41800000.0
2008-09-24 22:37:00,0.6825,0.6825,0.6825,0.6825,14600000.0
2008-09-24 22:38:00,0.6825,0.6825,0.6825,0.6825,1000000.0
2008-09-24 22:39:00,0.682,0.68258,0.682,0.68248,60900000.0
2008-09-24 22:40:00,0.68251,0.68273,0.68206,0.68212,143400000.0
2008-09-24 22:41:00,0.68215,0.68228,0.68204,0.68215,67400000.0
2008-09-24 22:42:00,0.68236,0.68252,0.68214,0.68232,63300000.0
2008-09-24 22:43:00,0.68228,0.68242,0.68218,0.68235,30000000.0
2008-09-24 22:44:00,0.68235,0.68236,0.68216,0.68216,15600000.0
2008-09-24 22:45:00,0.68285,0.68285,0.68245,0.68265,8200000.0
2008-09-24 22:46:00,0.6827,0.68275,0.6827,0.6827,20200000.0
2008-09-24 22:47:00,0.6827,0.6827,0.6827,0.6827,6200000.0
2008-09-24 22:48:00,0.6827,0.6827,0.6827,0.6827,2200000.0
2008-09-24 22:49:00,0.68244,0.68264,0.68233,0.68256,48000000.0
2008-09-24 22:50:00,0.68255,0.68285,0.68238,0.68249,36000000.0
2008-09-24 22:51:00,0.6827,0.6827,0.6827,0.6827,1000000.0
2008-09-24 22:52:00,0.6829,0.68305,0.68285,0.68305,6200000.0
2008-09-24 22:53:00,0.68305,0.68305,0.68295,0.68295,10800000.0
2008-09-24 22:54:00,0.68295,0.68315,0.68295,0.683,27800000.0
2008-09-24 22:55:00,0.683,0.68315,0.68255,0.68265,23500000.0
2008-09-24 22:56:00,0.6827,0.6829,0.6827,0.68285,9200000.0
2008-09-24 22:57:00,0.6828,0.6829,0.6827,0.6827,6600000.0
2008-09-24 22:58:00,0.6827,0.6827,0.6827,0.6827,2200000.0
2008-09-24 22:59:00,0.6828,0.6828,0.6828,0.6828,2800000.0
2008-09-24 23:00:00,0.6827,0.6832,0.6826,0.6828,29600000.0
2008-09-24 23:01:00,0.6828,0.683,0.68265,0.683,83900000.0
2008-09-24 23:02:00,0.683,0.68335,0.683,0.68335,16500000.0
2008-09-24 23:03:00,0.68309,0.6832,0.68293,0.68293,13800000.0
2008-09-24 23:04:00,0.68289,0.6832,0.68289,0.68316,14700000.0
2008-09-24 23:05:00,0.68322,0.68329,0.68316,0.68319,47400000.0
2008-09-24 23:06:00,0.68325,0.68325,0.68315,0.68315,3200000.0
2008-09-24 23:07:00,0.68315,0.6832,0.68315,0.68315,7600000.0
2008-09-24 23:08:00,0.68315,0.6834,0.68315,0.6834,17400000.0
2008-09-24 23:09:00,0.68345,0.6836,0.68345,0.6836,4800000.0
2008-09-24 23:10:00,0.6835,0.6835,0.6835,0.6835,1600000.0
2008-09-24 23:11:00,0.68317,0.68338,0.68304,0.68329,54400000.0
2008-09-24 23:12:00,0.68341,0.68341,0.68313,0.68316,17200000.0
2008-09-24 23:13:00,0.68345,0.68365,0.68345,0.68365,4800000.0
2008-09-24 23:14:00,0.68345,0.68345,0.6831,0.68325,24300000.0
2008-09-24 23:15:00,0.68335,0.68335,0.6833,0.6833,4800000.0
2008-09-24 23:16:00,0.68315,0.68315,0.683,0.683,10400000.0
2008-09-24 23:17:00,0.683,0.683,0.68255,0.68265,21900000.0
2008-09-24 23:18:00,0.6826,0.68265,0.6826,0.68265,14400000.0
2008-09-24 23:19:00,0.68258,0.68261,0.68237,0.68261,17200000.0
2008-09-24 23:20:00,0.68266,0.68289,0.68235,0.68241,19600000.0
2008-09-24 23:21:00,0.6825,0.68255,0.6825,0.68255,18800000.0
2008-09-24 23:22:00,0.68255,0.68255,0.6825,0.6825,26800000.0
2008-09-24 23:23:00,0.6825,0.6825,0.6825,0.6825,25200000.0
2008-09-24 23:24:00,0.6825,0.6825,0.6825,0.6825,16800000.0
2008-09-24 23:25:00,0.6825,0.6825,0.6816,0.68195,37800000.0
2008-09-24 23:26:00,0.68195,0.68205,0.68195,0.68205,4900000.0
2008-09-24 23:27:00,0.68165,0.68179,0.68158,0.68162,30000000.0
2008-09-24 23:28:00,0.68205,0.68205,0.68205,0.68205,3200000.0
2008-09-24 23:29:00,0.68205,0.68215,0.68205,0.68205,4800000.0
2008-09-24 23:30:00,0.68178,0.68223,0.68158,0.68181,92800000.0
2008-09-24 23:31:00,0.68183,0.68227,0.68174,0.68189,67300000.0
2008-09-24 23:32:00,0.68205,0.68205,0.68195,0.68195,17200000.0
2008-09-24 23:33:00,0.68164,0.68174,0.6816,0.68169,14400000.0
2008-09-24 23:34:00,0.68174,0.6818,0.68165,0.6818,26400000.0
2008-09-24 23:35:00,0.6819,0.6819,0.6817,0.68175,17000000.0
2008-09-24 23:36:00,0.68164,0.68172,0.68156,0.68167,57600000.0
2008-09-24 23:37:00,0.68161,0.68166,0.68149,0.68149,36000000.0
2008-09-24 23:38:00,0.68185,0.68185,0.68185,0.68185,8400000.0
2008-09-24 23:39:00,0.68185,0.68185,0.68175,0.68185,24000000.0
2008-09-24 23:40:00,0.68161,0.68203,0.68144,0.68167,43000000.0
2008-09-24 23:41:00,0.68185,0.68185,0.68175,0.68185,14400000.0
2008-09-24 23:42:00,0.682,0.682,0.682,0.682,4800000.0
2008-09-24 23:43:00,0.68173,0.68199,0.68173,0.68176,34200000.0
2008-09-24 23:44:00,0.68195,0.68215,0.68195,0.68215,13200000.0
2008-09-24 23:45:00,0.68215,0.68215,0.68195,0.6821,19600000.0
2008-09-24 23:46:00,0.6821,0.6821,0.68195,0.6821,20800000.0
2008-09-24 23:47:00,0.68205,0.68205,0.68176,0.68188,67800000.0
2008-09-24 23:48:00,0.68185,0.68196,0.68173,0.68181,37100000.0
2008-09-24 23:49:00,0.6819,0.6819,0.6819,0.6819,3300000.0
2008-09-24 23:50:00,0.68207,0.6824,0.68198,0.68198,13200000.0
2008-09-24 23:51:00,0.68185,0.68205,0.68185,0.68205,14800000.0
2008-09-24 23:52:00,0.68204,0.68223,0.68191,0.68223,36500000.0
2008-09-24 23:53:00,0.68205,0.68205,0.6819,0.6819,4500000.0
2008-09-24 23:54:00,0.68194,0.682,0.68188,0.6819,32000000.0
2008-09-24 23:55:00,0.68198,0.68209,0.68174,0.68203,70800000.0
2008-09-24 23:56:00,0.6819,0.6819,0.6819,0.6819,3900000.0
2008-09-24 23:57:00,0.6819,0.6819,0.6819,0.6819,3300000.0
2008-09-24 23:58:00,0.6819,0.682,0.6818,0.682,9000000.0
2008-09-24 23:59:00,0.68165,0.6818,0.6814,0.6818,25000000.0
2008-09-25 00:00:00,0.68185,0.68185,0.6818,0.6818,11400000.0
2008-09-25 00:01:00,0.68216,0.68216,0.68161,0.68164,24000000.0
2008-09-25 00:02:00,0.68172,0.6819,0.68158,0.6819,39600000.0
2008-09-25 00:03:00,0.6818,0.68195,0.6818,0.6818,25400000.0
2008-09-25 00:04:00,0.6819,0.6819,0.6819,0.6819,3800000.0
2008-09-25 00:05:00,0.68172,0.68195,0.68152,0.68168,63000000.0
2008-09-25 00:06:00,0.68179,0.68186,0.68163,0.68178,48000000.0
2008-09-25 00:07:00,0.68182,0.68203,0.68171,0.68196,78000000.0
2008-09-25 00:08:00,0.6819,0.6819,0.68174,0.6819,20400000.0
2008-09-25 00:09:00,0.6818,0.6818,0.6818,0.6818,4800000.0
2008-09-25 00:10:00,0.68243,0.68247,0.68192,0.68192,19200000.0
2008-09-25 00:11:00,0.68193,0.68195,0.68168,0.68189,38100000.0
2008-09-25 00:12:00,0.68195,0.68195,0.6819,0.68195,15600000.0
2008-09-25 00:13:00,0.68166,0.68183,0.6816,0.68183,12000000.0
2008-09-25 00:14:00,0.68173,0.68177,0.68154,0.68177,21400000.0
2008-09-25 00:15:00,0.68167,0.68184,0.68155,0.68182,13200000.0
2008-09-25 00:16:00,0.68186,0.6819,0.68164,0.68174,33000000.0
2008-09-25 00:17:00,0.68195,0.68195,0.68195,0.68195,2000000.0
2008-09-25 00:18:00,0.68195,0.68195,0.68195,0.68195,1000000.0
2008-09-25 00:19:00,0.68176,0.68182,0.6817,0.6818,36300000.0
2008-09-25 00:20:00,0.68176,0.682,0.68157,0.682,93100000.0
2008-09-25 00:21:00,0.682,0.682,0.682,0.682,1000000.0
2008-09-25 00:22:00,0.68174,0.68192,0.68172,0.68172,74500000.0
2008-09-25 00:23:00,0.68166,0.68188,0.6816,0.68181,38400000.0
2008-09-25 00:24:00,0.68225,0.68225,0.68225,0.68225,3600000.0
2008-09-25 00:25:00,0.68176,0.68186,0.6817,0.68183,12000000.0
2008-09-25 00:26:00,0.68184,0.68186,0.6817,0.68171,8400000.0
2008-09-25 00:27:00,0.68235,0.68235,0.68235,0.68235,4800000.0
2008-09-25 00:28:00,0.68198,0.6822,0.68198,0.6822,10800000.0
2008-09-25 00:29:00,0.6824,0.6825,0.6824,0.6825,7500000.0
2008-09-25 00:30:00,0.68255,0.68255,0.68255,0.68255,6400000.0
2008-09-25 00:31:00,0.68255,0.68255,0.68255,0.68255,1600000.0
2008-09-25 00:32:00,0.68206,0.68236,0.68202,0.68211,45900000.0
2008-09-25 00:33:00,0.6825,0.6826,0.6825,0.68255,23600000.0
2008-09-25 00:34:00,0.68213,0.68223,0.68201,0.68223,60000000.0
2008-09-25 00:35:00,0.6826,0.6826,0.68255,0.68255,4800000.0
2008-09-25 00:36:00,0.6826,0.6826,0.68255,0.68255,9600000.0
2008-09-25 00:37:00,0.68214,0.68224,0.68208,0.68224,34800000.0
2008-09-25 00:38:00,0.68224,0.68236,0.68215,0.68229,68700000.0
2008-09-25 00:39:00,0.68235,0.68235,0.68235,0.68235,2400000.0
2008-09-25 00:40:00,0.68235,0.68245,0.68235,0.68245,4000000.0
2008-09-25 00:41:00,0.6824,0.68245,0.6824,0.68245,9900000.0
2008-09-25 00:42:00,0.68245,0.68245,0.68245,0.68245,4900000.0
2008-09-25 00:43:00,0.682,0.68219,0.68192,0.6821,72000000.0
2008-09-25 00:44:00,0.68245,0.68245,0.68245,0.68245,1600000.0
2008-09-25 00:45:00,0.68245,0.68245,0.68245,0.68245,1600000.0
2008-09-25 00:46:00,0.6825,0.6825,0.6825,0.6825,4800000.0
2008-09-25 00:47:00,0.68255,0.68255,0.68255,0.68255,1600000.0
2008-09-25 00:48:00,0.6826,0.6827,0.68255,0.6827,22400000.0
2008-09-25 00:49:00,0.6826,0.68265,0.68235,0.6825,38900000.0
2008-09-25 00:50:00,0.68245,0.6826,0.68245,0.68245,14600000.0
2008-09-25 00:51:00,0.68235,0.68235,0.68235,0.68235,2400000.0
2008-09-25 00:52:00,0.68235,0.68235,0.68235,0.68235,14400000.0
2008-09-25 00:53:00,0.6824,0.6824,0.68235,0.68235,10400000.0
2008-09-25 00:54:00,0.68235,0.68235,0.68235,0.68235,14400000.0
2008-09-25 00:55:00,0.68235,0.68235,0.68235,0.68235,7200000.0
2008-09-25 00:56:00,0.68235,0.68235,0.68235,0.68235,2400000.0
2008-09-25 00:57:00,0.68235,0.68235,0.68235,0.68235,2400000.0
2008-09-25 00:58:00,0.68194,0.68203,0.68194,0.68203,22600000.0
2008-09-25 00:59:00,0.68235,0.68235,0.68235,0.68235,9600000.0
2008-09-25 01:00:00,0.68235,0.68235,0.68235,0.68235,7200000.0
2008-09-25 01:01:00,0.68235,0.68235,0.68235,0.68235,2400000.0
2008-09-25 01:02:00,0.68235,0.68235,0.68235,0.68235,4800000.0
2008-09-25 01:03:00,0.68235,0.68235,0.68235,0.68235,2400000.0
2008-09-25 01:04:00,0.68235,0.68235,0.68195,0.682,10000000.0
2008-09-25 01:05:00,0.682,0.68215,0.682,0.68215,7600000.0
2008-09-25 01:06:00,0.6822,0.6825,0.6822,0.68245,16400000.0
2008-09-25 01:07:00,0.6825,0.6826,0.6823,0.6825,16200000.0
2008-09-25 01:08:00,0.6825,0.6826,0.6825,0.6826,3800000.0
2008-09-25 01:09:00,0.68228,0.6824,0.68207,0.68234,39500000.0
2008-09-25 01:10:00,0.68235,0.68283,0.68231,0.68248,43800000.0
2008-09-25 01:11:00,0.6827,0.68305,0.6826,0.68305,33600000.0
2008-09-25 01:12:00,0.68315,0.6832,0.68305,0.6832,10800000.0
2008-09-25 01:13:00,0.68305,0.68315,0.68305,0.68315,16000000.0
2008-09-25 01:14:00,0.68305,0.68305,0.68305,0.68305,4900000.0
2008-09-25 01:15:00,0.68305,0.68335,0.68285,0.68305,17200000.0
2008-09-25 01:16:00,0.6831,0.68325,0.68305,0.68305,34100000.0
2008-09-25 01:17:00,0.6831,0.6831,0.68285,0.68285,9600000.0
2008-09-25 01:18:00,0.68285,0.68285,0.68265,0.6828,11600000.0
2008-09-25 01:19:00,0.68257,0.68273,0.68238,0.68268,54000000.0
2008-09-25 01:20:00,0.6827,0.6828,0.6827,0.6828,2600000.0
2008-09-25 01:21:00,0.6828,0.6828,0.68275,0.68275,3200000.0
2008-09-25 01:22:00,0.6828,0.68295,0.6828,0.68295,4800000.0
2008-09-25 01:23:00,0.68277,0.68293,0.68277,0.68293,6000000.0
2008-09-25 01:24:00,0.683,0.683,0.683,0.683,17900000.0
2008-09-25 01:25:00,0.6831,0.6831,0.6831,0.6831,1600000.0
2008-09-25 01:26:00,0.683,0.6832,0.683,0.68315,11300000.0
2008-09-25 01:27:00,0.6831,0.6831,0.6829,0.68296,14100000.0
2008-09-25 01:28:00,0.68306,0.68318,0.68291,0.68291,9600000.0
2008-09-25 01:29:00,0.68315,0.68345,0.6831,0.68335,38200000.0
2008-09-25 01:30:00,0.6835,0.6839,0.6835,0.6839,37000000.0
2008-09-25 01:31:00,0.6839,0.6839,0.68385,0.68385,3200000.0
2008-09-25 01:32:00,0.68385,0.6839,0.6838,0.6838,11200000.0
2008-09-25 01:33:00,0.6836,0.6836,0.6836,0.6836,8000000.0
2008-09-25 01:34:00,0.68355,0.68355,0.68315,0.6835,20000000.0
2008-09-25 01:35:00,0.6835,0.6835,0.6835,0.6835,1600000.0
2008-09-25 01:36:00,0.6835,0.6835,0.6835,0.6835,6400000.0
2008-09-25 01:37:00,0.6835,0.6835,0.6835,0.6835,1600000.0
2008-09-25 01:38:00,0.6835,0.6835,0.6831,0.6832,8000000.0
2008-09-25 01:39:00,0.6832,0.6832,0.6832,0.6832,1600000.0
2008-09-25 01:40:00,0.68303,0.68338,0.68303,0.68321,8000000.0
2008-09-25 01:41:00,0.68311,0.68315,0.68283,0.68293,35200000.0
2008-09-25 01:42:00,0.6833,0.68335,0.6833,0.68335,6400000.0
2008-09-25 01:43:00,0.68335,0.68335,0.68325,0.68335,6500000.0
2008-09-25 01:44:00,0.68335,0.6834,0.68335,0.6834,14600000.0
2008-09-25 01:45:00,0.6834,0.6834,0.6832,0.68335,20300000.0
2008-09-25 01:46:00,0.68335,0.6835,0.68335,0.6835,9000000.0
2008-09-25 01:47:00,0.6835,0.6835,0.6835,0.6835,1600000.0
2008-09-25 01:48:00,0.6835,0.6836,0.6835,0.6836,5000000.0
2008-09-25 01:49:00,0.6836,0.6836,0.68325,0.6834,14000000.0
2008-09-25 01:50:00,0.6833,0.6833,0.6833,0.6833,4800000.0
2008-09-25 01:51:00,0.6833,0.68335,0.6832,0.6832,13500000.0
2008-09-25 01:52:00,0.68284,0.68284,0.68267,0.68267,14000000.0
2008-09-25 01:53:00,0.68315,0.68315,0.68315,0.68315,3300000.0
2008-09-25 01:54:00,0.68312,0.68324,0.68293,0.68302,18000000.0
2008-09-25 01:55:00,0.6831,0.6831,0.68301,0.68302,23800000.0
2008-09-25 01:56:00,0.6831,0.6831,0.6831,0.6831,1000000.0
2008-09-25 01:57:00,0.6832,0.68335,0.6832,0.68335,11200000.0
2008-09-25 01:58:00,0.68335,0.68345,0.6832,0.68345,40100000.0
2008-09-25 01:59:00,0.6835,0.6838,0.68335,0.6838,45800000.0
2008-09-25 02:00:00,0.68375,0.684,0.6837,0.684,30400000.0
2008-09-25 02:01:00,0.6839,0.684,0.6837,0.6837,31000000.0
2008-09-25 02:02:00,0.6838,0.6838,0.68305,0.6832,46400000.0
2008-09-25 02:03:00,0.6834,0.6835,0.6832,0.6835,32300000.0
2008-09-25 02:04:00,0.6836,0.6836,0.68355,0.68355,4900000.0
2008-09-25 02:05:00,0.6836,0.6836,0.6831,0.6833,57700000.0
2008-09-25 02:06:00,0.68335,0.68355,0.6833,0.6835,24200000.0
2008-09-25 02:07:00,0.68355,0.6836,0.6835,0.68355,15200000.0
2008-09-25 02:08:00,0.68355,0.68365,0.68355,0.6836,9600000.0
2008-09-25 02:09:00,0.68355,0.68355,0.68355,0.68355,1600000.0
2008-09-25 02:10:00,0.68332,0.68353,0.68332,0.68346,10500000.0
2008-09-25 02:11:00,0.68355,0.6836,0.68355,0.6836,4800000.0
2008-09-25 02:12:00,0.6836,0.6836,0.6832,0.6835,25200000.0
2008-09-25 02:13:00,0.6836,0.6836,0.6835,0.6835,8500000.0
2008-09-25 02:14:00,0.6829,0.68312,0.6826,0.68312,44100000.0
2008-09-25 02:15:00,0.68321,0.68341,0.68317,0.68328,77800000.0
2008-09-25 02:16:00,0.6835,0.6835,0.6835,0.6835,3700000.0
2008-09-25 02:17:00,0.6835,0.6835,0.6835,0.6835,3200000.0
2008-09-25 02:18:00,0.6835,0.6835,0.68345,0.68345,6500000.0
2008-09-25 02:19:00,0.6834,0.6834,0.6834,0.6834,13100000.0
2008-09-25 02:20:00,0.6834,0.6834,0.6831,0.6831,17700000.0
2008-09-25 02:21:00,0.6831,0.68315,0.6831,0.6831,13000000.0
2008-09-25 02:22:00,0.68305,0.68305,0.6829,0.683,9600000.0
2008-09-25 02:23:00,0.683,0.6833,0.683,0.6832,62000000.0
2008-09-25 02:24:00,0.68315,0.68315,0.6831,0.6831,6500000.0
2008-09-25 02:25:00,0.68325,0.68335,0.6831,0.6831,28600000.0
2008-09-25 02:26:00,0.6831,0.6831,0.68305,0.68305,14100000.0
2008-09-25 02:27:00,0.68305,0.6835,0.68305,0.6835,26100000.0
2008-09-25 02:28:00,0.6835,0.6835,0.6832,0.6832,15000000.0
2008-09-25 02:29:00,0.6832,0.6834,0.6831,0.6831,24500000.0
2008-09-25 02:30:00,0.6831,0.6832,0.6829,0.68305,46700000.0
2008-09-25 02:31:00,0.683,0.683,0.6829,0.683,12900000.0
2008-09-25 02:32:00,0.683,0.6831,0.683,0.6831,9200000.0
2008-09-25 02:33:00,0.6831,0.6831,0.6831,0.6831,1600000.0
2008-09-25 02:34:00,0.68315,0.68315,0.68315,0.68315,6000000.0
2008-09-25 02:35:00,0.6832,0.6832,0.6832,0.6832,4600000.0
2008-09-25 02:36:00,0.68315,0.68315,0.68315,0.68315,4600000.0
2008-09-25 02:37:00,0.68315,0.68315,0.68315,0.68315,3300000.0
2008-09-25 02:38:00,0.68315,0.6832,0.68305,0.6831,29200000.0
2008-09-25 02:39:00,0.68315,0.6834,0.68315,0.6834,68700000.0
2008-09-25 02:40:00,0.6834,0.68345,0.6834,0.6834,38600000.0
2008-09-25 02:41:00,0.6834,0.6834,0.6834,0.6834,30900000.0
2008-09-25 02:42:00,0.6834,0.6834,0.68275,0.6828,15000000.0
2008-09-25 02:43:00,0.68275,0.68325,0.68275,0.68325,15000000.0
2008-09-25 02:44:00,0.6832,0.68335,0.68315,0.68335,23000000.0
2008-09-25 02:45:00,0.68335,0.6834,0.6833,0.6833,25300000.0
2008-09-25 02:46:00,0.6833,0.68335,0.68325,0.68335,25500000.0
2008-09-25 02:47:00,0.68345,0.6837,0.68345,0.6837,17800000.0
2008-09-25 02:48:00,0.6838,0.6838,0.6837,0.6837,17200000.0
2008-09-25 02:49:00,0.6837,0.6837,0.6837,0.6837,1600000.0
2008-09-25 02:50:00,0.68365,0.6837,0.6835,0.6836,51200000.0
2008-09-25 02:51:00,0.6836,0.6837,0.6833,0.6834,55900000.0
2008-09-25 02:52:00,0.6834,0.68345,0.68325,0.68325,9000000.0
2008-09-25 02:53:00,0.68325,0.6836,0.68325,0.6836,37700000.0
2008-09-25 02:54:00,0.6836,0.6836,0.683,0.68315,36900000.0
2008-09-25 02:55:00,0.68315,0.68315,0.6831,0.68315,8400000.0
2008-09-25 02:56:00,0.6831,0.6831,0.68305,0.6831,31800000.0
2008-09-25 02:57:00,0.6831,0.6831,0.68295,0.68305,29600000.0
2008-09-25 02:58:00,0.68305,0.6831,0.68285,0.6829,43500000.0
2008-09-25 02:59:00,0.6829,0.68295,0.6828,0.68295,31800000.0
2008-09-25 03:00:00,0.68295,0.68355,0.68295,0.68355,29800000.0
2008-09-25 03:01:00,0.6836,0.6838,0.6836,0.6838,17200000.0
2008-09-25 03:02:00,0.6838,0.6838,0.68315,0.6833,33000000.0
2008-09-25 03:03:00,0.68315,0.6835,0.68305,0.6835,68800000.0
2008-09-25 03:04:00,0.6835,0.6835,0.6835,0.6835,3100000.0
2008-09-25 03:05:00,0.6835,0.6835,0.6835,0.6835,1500000.0
2008-09-25 03:06:00,0.6835,0.6835,0.6835,0.6835,10600000.0
2008-09-25 03:07:00,0.6835,0.6835,0.6835,0.6835,3100000.0
2008-09-25 03:08:00,0.68314,0.6834,0.68296,0.68311,55200000.0
2008-09-25 03:09:00,0.6835,0.6835,0.6835,0.6835,3100000.0
2008-09-25 03:10:00,0.6835,0.6835,0.6835,0.6835,18000000.0
2008-09-25 03:11:00,0.6835,0.6835,0.68345,0.6835,19300000.0
2008-09-25 03:12:00,0.6835,0.6835,0.6835,0.6835,1600000.0
2008-09-25 03:13:00,0.68345,0.6835,0.68345,0.68345,6200000.0
2008-09-25 03:14:00,0.6835,0.6835,0.68345,0.68345,27000000.0
2008-09-25 03:15:00,0.68345,0.6835,0.68345,0.6835,18400000.0
2008-09-25 03:16:00,0.6835,0.6839,0.68345,0.6839,46200000.0
2008-09-25 03:17:00,0.68385,0.68395,0.68385,0.68395,18600000.0
2008-09-25 03:18:00,0.6839,0.68475,0.68385,0.68475,61800000.0
2008-09-25 03:19:00,0.68495,0.68495,0.6843,0.6849,103600000.0
2008-09-25 03:20:00,0.685,0.6851,0.6847,0.6847,51600000.0
2008-09-25 03:21:00,0.68465,0.68465,0.6842,0.6843,131400000.0
2008-09-25 03:22:00,0.6843,0.6843,0.684,0.6841,29300000.0
2008-09-25 03:23:00,0.6843,0.6846,0.6842,0.6844,37000000.0
2008-09-25 03:24:00,0.6844,0.6851,0.6844,0.68505,27800000.0
2008-09-25 03:25:00,0.68505,0.6851,0.6846,0.6846,72400000.0
2008-09-25 03:26:00,0.6846,0.68465,0.68455,0.68455,8000000.0
2008-09-25 03:27:00,0.6845,0.68455,0.6841,0.6841,31000000.0
2008-09-25 03:28:00,0.6841,0.6843,0.6839,0.6843,36000000.0
2008-09-25 03:29:00,0.6843,0.68435,0.684,0.68405,40600000.0
2008-09-25 03:30:00,0.684,0.6845,0.684,0.68445,39800000.0
2008-09-25 03:31:00,0.6845,0.68475,0.68425,0.68425,50400000.0
2008-09-25 03:32:00,0.6843,0.68445,0.6842,0.68445,34800000.0
2008-09-25 03:33:00,0.68445,0.68445,0.6842,0.68425,9600000.0
2008-09-25 03:34:00,0.6843,0.68465,0.684,0.6843,46200000.0
2008-09-25 03:35:00,0.68435,0.68455,0.6843,0.68435,47600000.0
2008-09-25 03:36:00,0.6842,0.6844,0.6842,0.6843,23200000.0
2008-09-25 03:37:00,0.6843,0.6847,0.68425,0.6847,28800000.0
2008-09-25 03:38:00,0.68465,0.6849,0.68465,0.6847,18600000.0
2008-09-25 03:39:00,0.6847,0.6847,0.6839,0.6843,39300000.0
2008-09-25 03:40:00,0.6842,0.6842,0.6842,0.6842,61200000.0
2008-09-25 03:41:00,0.6842,0.6845,0.6842,0.6845,33600000.0
2008-09-25 03:42:00,0.68465,0.68465,0.68445,0.6845,15600000.0
2008-09-25 03:43:00,0.68455,0.68515,0.68455,0.68515,45600000.0
2008-09-25 03:44:00,0.68515,0.68515,0.685,0.68505,9000000.0
2008-09-25 03:45:00,0.68505,0.6851,0.685,0.6851,5600000.0
2008-09-25 03:46:00,0.6851,0.6851,0.6848,0.6848,8400000.0
2008-09-25 03:47:00,0.6848,0.6848,0.68475,0.6848,5600000.0
2008-09-25 03:48:00,0.68495,0.68495,0.6848,0.6848,24000000.0
2008-09-25 03:49:00,0.6848,0.6848,0.6848,0.6848,4800000.0
2008-09-25 03:50:00,0.6848,0.6848,0.68475,0.6848,10800000.0
2008-09-25 03:51:00,0.6848,0.68485,0.6848,0.6848,5400000.0
2008-09-25 03:52:00,0.6849,0.6857,0.6849,0.6857,50100000.0
2008-09-25 03:53:00,0.68575,0.6859,0.6856,0.6856,24000000.0
2008-09-25 03:54:00,0.6855,0.68575,0.6854,0.6856,36600000.0
2008-09-25 03:55:00,0.6856,0.68575,0.68555,0.68565,11400000.0
2008-09-25 03:56:00,0.6856,0.6857,0.68555,0.68565,18200000.0
2008-09-25 03:57:00,0.68565,0.68605,0.68555,0.68605,54000000.0
2008-09-25 03:58:00,0.68595,0.68655,0.68575,0.68575,21600000.0
2008-09-25 03:59:00,0.68585,0.68585,0.68545,0.68545,25000000.0
2008-09-25 04:00:00,0.68545,0.68545,0.68495,0.685,60400000.0
2008-09-25 04:01:00,0.685,0.6851,0.68475,0.685,56500000.0
2008-09-25 04:02:00,0.68505,0.6852,0.68505,0.68515,31000000.0
2008-09-25 04:03:00,0.6851,0.6852,0.6851,0.6852,3600000.0
2008-09-25 04:04:00,0.68525,0.6853,0.68525,0.6853,4000000.0
2008-09-25 04:05:00,0.6854,0.6854,0.68515,0.68515,22400000.0
2008-09-25 04:06:00,0.6851,0.6851,0.6851,0.6851,3600000.0
2008-09-25 04:07:00,0.6851,0.6851,0.6849,0.6849,27200000.0
2008-09-25 04:08:00,0.68495,0.68495,0.6846,0.68485,62200000.0
2008-09-25 04:09:00,0.6849,0.6851,0.6849,0.6851,15800000.0
2008-09-25 04:10:00,0.68515,0.68525,0.68515,0.68525,4000000.0
2008-09-25 04:11:00,0.6851,0.68525,0.6851,0.68525,2400000.0
2008-09-25 04:12:00,0.68525,0.6854,0.68495,0.68495,10600000.0
2008-09-25 04:13:00,0.68495,0.68515,0.68495,0.68515,36700000.0
2008-09-25 04:14:00,0.68525,0.68535,0.68515,0.68535,20200000.0
2008-09-25 04:15:00,0.6852,0.6852,0.68515,0.68515,11200000.0
2008-09-25 04:16:00,0.68515,0.6852,0.68515,0.6852,30000000.0
2008-09-25 04:17:00,0.68515,0.6852,0.68515,0.68515,9400000.0
2008-09-25 04:18:00,0.6852,0.6852,0.68515,0.68515,31600000.0
2008-09-25 04:19:00,0.68515,0.6852,0.6851,0.6851,38800000.0
2008-09-25 04:20:00,0.6851,0.6851,0.68485,0.68495,35600000.0
2008-09-25 04:21:00,0.6849,0.68495,0.6849,0.68495,9600000.0
2008-09-25 04:22:00,0.68495,0.68495,0.68495,0.68495,1000000.0
2008-09-25 04:23:00,0.6849,0.68505,0.6849,0.68505,5000000.0
2008-09-25 04:24:00,0.685,0.685,0.685,0.685,4200000.0
2008-09-25 04:25:00,0.68495,0.68495,0.6848,0.6848,23100000.0
2008-09-25 04:26:00,0.68475,0.68475,0.68455,0.68465,14800000.0
2008-09-25 04:27:00,0.68465,0.68475,0.6843,0.68455,38400000.0
2008-09-25 04:28:00,0.6847,0.68495,0.6847,0.68495,13400000.0
2008-09-25 04:29:00,0.6849,0.68495,0.6849,0.68495,5600000.0
2008-09-25 04:30:00,0.6849,0.6853,0.6849,0.6853,10200000.0
2008-09-25 04:31:00,0.6852,0.6852,0.6852,0.6852,1200000.0
2008-09-25 04:32:00,0.685,0.685,0.685,0.685,8100000.0
2008-09-25 04:33:00,0.68515,0.68545,0.68515,0.68525,18400000.0
2008-09-25 04:34:00,0.6852,0.68525,0.6852,0.6852,6000000.0
2008-09-25 04:35:00,0.68525,0.68625,0.68525,0.6857,45500000.0
2008-09-25 04:36:00,0.6856,0.6858,0.68545,0.6858,26200000.0
2008-09-25 04:37:00,0.68575,0.686,0.68575,0.686,18200000.0
2008-09-25 04:38:00,0.6859,0.6859,0.6857,0.6857,27900000.0
2008-09-25 04:39:00,0.6857,0.6859,0.6853,0.6858,43800000.0
2008-09-25 04:40:00,0.6859,0.6859,0.68575,0.68575,16000000.0
2008-09-25 04:41:00,0.68575,0.68575,0.68575,0.68575,6200000.0
2008-09-25 04:42:00,0.68575,0.686,0.68575,0.686,6800000.0
2008-09-25 04:43:00,0.6861,0.6861,0.6861,0.6861,26400000.0
2008-09-25 04:44:00,0.6861,0.6861,0.6853,0.6853,86700000.0
2008-09-25 04:45:00,0.68535,0.6854,0.68535,0.6854,2400000.0
2008-09-25 04:46:00,0.6853,0.6854,0.6853,0.6853,14400000.0
2008-09-25 04:47:00,0.6854,0.68545,0.6854,0.68545,9200000.0
2008-09-25 04:48:00,0.6855,0.6855,0.6855,0.6855,7600000.0
2008-09-25 04:49:00,0.6857,0.68605,0.68555,0.68565,56600000.0
2008-09-25 04:50:00,0.68555,0.68565,0.68555,0.68565,10300000.0
2008-09-25 04:51:00,0.6856,0.6856,0.6856,0.6856,1600000.0
2008-09-25 04:52:00,0.68565,0.68595,0.68565,0.68595,7200000.0
2008-09-25 04:53:00,0.68595,0.6862,0.68595,0.6862,10900000.0
2008-09-25 04:54:00,0.686,0.68615,0.686,0.68615,14000000.0
2008-09-25 04:55:00,0.6862,0.6866,0.68615,0.6866,14400000.0
2008-09-25 04:56:00,0.6866,0.6866,0.6864,0.68645,16800000.0
2008-09-25 04:57:00,0.6865,0.68705,0.6864,0.6864,20400000.0
2008-09-25 04:58:00,0.6866,0.68665,0.68645,0.6866,13200000.0
2008-09-25 04:59:00,0.68665,0.68685,0.68645,0.68675,29000000.0
2008-09-25 05:00:00,0.6866,0.68685,0.6865,0.68685,20400000.0
2008-09-25 05:01:00,0.68645,0.68645,0.6863,0.6863,21600000.0
2008-09-25 05:02:00,0.6863,0.68695,0.6863,0.6865,53600000.0
2008-09-25 05:03:00,0.68675,0.68685,0.6866,0.68675,16800000.0
2008-09-25 05:04:00,0.6867,0.687,0.6867,0.687,14000000.0
2008-09-25 05:05:00,0.687,0.68735,0.687,0.68735,54100000.0
2008-09-25 05:06:00,0.6874,0.68745,0.68735,0.68745,18800000.0
2008-09-25 05:07:00,0.68735,0.6876,0.68705,0.68735,52300000.0
2008-09-25 05:08:00,0.68735,0.68735,0.68725,0.68725,10800000.0
2008-09-25 05:09:00,0.6873,0.6873,0.6869,0.68705,29300000.0
2008-09-25 05:10:00,0.68688,0.68706,0.68644,0.68688,35500000.0
2008-09-25 05:11:00,0.687,0.687,0.687,0.687,1600000.0
2008-09-25 05:12:00,0.68691,0.68693,0.68656,0.68688,26800000.0
2008-09-25 05:13:00,0.68715,0.68715,0.6871,0.68715,30200000.0
2008-09-25 05:14:00,0.68715,0.68715,0.687,0.687,10400000.0
2008-09-25 05:15:00,0.687,0.687,0.687,0.687,1600000.0
2008-09-25 05:16:00,0.687,0.687,0.68695,0.68695,17300000.0
2008-09-25 05:17:00,0.68695,0.68695,0.68675,0.68685,15200000.0
2008-09-25 05:18:00,0.68685,0.6869,0.6868,0.6869,16000000.0
2008-09-25 05:19:00,0.6869,0.6869,0.6868,0.68685,18200000.0
2008-09-25 05:20:00,0.68685,0.68715,0.68675,0.68715,32000000.0
2008-09-25 05:21:00,0.6871,0.6871,0.687,0.687,8800000.0
2008-09-25 05:22:00,0.6871,0.68725,0.6869,0.68695,7800000.0
2008-09-25 05:23:00,0.687,0.68705,0.687,0.68705,2800000.0
2008-09-25 05:24:00,0.687,0.687,0.687,0.687,1600000.0
2008-09-25 05:25:00,0.687,0.6871,0.68695,0.68705,22900000.0
2008-09-25 05:26:00,0.68695,0.6872,0.68695,0.6871,42800000.0
2008-09-25 05:27:00,0.68715,0.68715,0.68715,0.68715,3000000.0
2008-09-25 05:28:00,0.68715,0.68715,0.68715,0.68715,6200000.0
2008-09-25 05:29:00,0.68715,0.68715,0.68715,0.68715,1600000.0
2008-09-25 05:30:00,0.68715,0.68715,0.68695,0.68695,19400000.0
2008-09-25 05:31:00,0.6869,0.6869,0.6868,0.68685,11400000.0
2008-09-25 05:32:00,0.6869,0.68695,0.6869,0.6869,17800000.0
2008-09-25 05:33:00,0.6869,0.6869,0.6868,0.68685,18800000.0
2008-09-25 05:34:00,0.68685,0.68685,0.68665,0.68665,18800000.0
2008-09-25 05:35:00,0.68665,0.68685,0.68665,0.68675,27000000.0
2008-09-25 05:36:00,0.68675,0.68675,0.6867,0.6867,5700000.0
2008-09-25 05:37:00,0.68675,0.6868,0.6867,0.68675,20800000.0
2008-09-25 05:38:00,0.68675,0.68685,0.68675,0.68685,7800000.0
2008-09-25 05:39:00,0.6868,0.6868,0.6868,0.6868,4800000.0
2008-09-25 05:40:00,0.6868,0.68695,0.6868,0.68695,6700000.0
2008-09-25 05:41:00,0.6869,0.6869,0.68685,0.68685,15400000.0
2008-09-25 05:42:00,0.6868,0.6868,0.68675,0.6868,17200000.0
2008-09-25 05:43:00,0.6868,0.6868,0.6868,0.6868,1600000.0
2008-09-25 05:44:00,0.687,0.687,0.68685,0.687,11000000.0
2008-09-25 05:45:00,0.68685,0.687,0.68685,0.68685,19000000.0
2008-09-25 05:46:00,0.6868,0.68685,0.6867,0.6867,15400000.0
2008-09-25 05:47:00,0.68675,0.68675,0.68655,0.68655,15400000.0
2008-09-25 05:48:00,0.68645,0.6866,0.68645,0.68655,20400000.0
2008-09-25 05:49:00,0.6866,0.6868,0.6866,0.68675,5200000.0
2008-09-25 05:50:00,0.6867,0.6867,0.6867,0.6867,1600000.0
2008-09-25 05:51:00,0.6867,0.6868,0.68665,0.68675,17100000.0
2008-09-25 05:52:00,0.6867,0.6868,0.6867,0.6868,2800000.0
2008-09-25 05:53:00,0.68695,0.687,0.6867,0.687,23000000.0
2008-09-25 05:54:00,0.687,0.687,0.68675,0.6868,21800000.0
2008-09-25 05:55:00,0.6868,0.6868,0.68675,0.6868,8600000.0
2008-09-25 05:56:00,0.6868,0.6868,0.68655,0.68655,11600000.0
2008-09-25 05:57:00,0.68615,0.68649,0.68604,0.68635,34100000.0
2008-09-25 05:58:00,0.68655,0.68655,0.68645,0.68645,11800000.0
2008-09-25 05:59:00,0.6865,0.68675,0.6864,0.6865,46400000.0
2008-09-25 06:00:00,0.6865,0.68655,0.6864,0.68655,21000000.0
2008-09-25 06:01:00,0.68655,0.68675,0.68655,0.68675,8800000.0
2008-09-25 06:02:00,0.68675,0.6868,0.6866,0.6866,18400000.0
2008-09-25 06:03:00,0.6865,0.6865,0.6865,0.6865,3000000.0
2008-09-25 06:04:00,0.6865,0.6865,0.6864,0.6864,5400000.0
2008-09-25 06:05:00,0.68645,0.68645,0.6863,0.6863,28000000.0
2008-09-25 06:06:00,0.6863,0.6863,0.6862,0.6862,55200000.0
2008-09-25 06:07:00,0.6862,0.6862,0.6861,0.6862,37000000.0
2008-09-25 06:08:00,0.6862,0.6863,0.68605,0.6862,82000000.0
2008-09-25 06:09:00,0.6862,0.68625,0.686,0.68615,66200000.0
2008-09-25 06:10:00,0.6862,0.6862,0.6861,0.68615,15000000.0
2008-09-25 06:11:00,0.68615,0.6862,0.6861,0.6861,12200000.0
2008-09-25 06:12:00,0.6861,0.6861,0.6861,0.6861,7900000.0
2008-09-25 06:13:00,0.6862,0.6862,0.6862,0.6862,3000000.0
2008-09-25 06:14:00,0.6862,0.68625,0.6862,0.6862,24000000.0
2008-09-25 06:15:00,0.68625,0.6864,0.68625,0.6864,7800000.0
2008-09-25 06:16:00,0.6864,0.6864,0.6864,0.6864,1600000.0
2008-09-25 06:17:00,0.6863,0.68635,0.6862,0.68635,17200000.0
2008-09-25 06:18:00,0.6863,0.6863,0.6863,0.6863,1600000.0
2008-09-25 06:19:00,0.68617,0.68625,0.68608,0.68625,39200000.0
2008-09-25 06:20:00,0.68628,0.68647,0.6862,0.6862,11200000.0
2008-09-25 06:21:00,0.68608,0.68632,0.68608,0.68612,12800000.0
2008-09-25 06:22:00,0.6863,0.6863,0.6863,0.6863,3000000.0
2008-09-25 06:23:00,0.68635,0.6866,0.68625,0.68625,20400000.0
2008-09-25 06:24:00,0.68645,0.6866,0.68615,0.6866,11800000.0
2008-09-25 06:25:00,0.6868,0.68685,0.6866,0.6866,19800000.0
2008-09-25 06:26:00,0.6866,0.6866,0.6864,0.68655,20600000.0
2008-09-25 06:27:00,0.68655,0.68655,0.6863,0.6863,14000000.0
2008-09-25 06:28:00,0.68625,0.68625,0.6858,0.68585,19000000.0
2008-09-25 06:29:00,0.6858,0.68615,0.6858,0.6861,7200000.0
2008-09-25 06:30:00,0.68595,0.68595,0.68595,0.68595,4800000.0
2008-09-25 06:31:00,0.686,0.68625,0.686,0.6861,13600000.0
2008-09-25 06:32:00,0.6861,0.6861,0.68575,0.68575,19200000.0
2008-09-25 06:33:00,0.68575,0.68575,0.6851,0.68565,49000000.0
2008-09-25 06:34:00,0.68565,0.68565,0.68555,0.68565,4800000.0
2008-09-25 06:35:00,0.68529,0.6854,0.68492,0.68529,48200000.0
2008-09-25 06:36:00,0.6856,0.68575,0.6856,0.68575,8500000.0
2008-09-25 06:37:00,0.6857,0.6857,0.6856,0.6856,22600000.0
2008-09-25 06:38:00,0.6856,0.6856,0.68535,0.68535,29200000.0
2008-09-25 06:39:00,0.6855,0.6862,0.68535,0.68605,66300000.0
2008-09-25 06:40:00,0.6861,0.6861,0.6859,0.68595,14800000.0
2008-09-25 06:41:00,0.6858,0.68605,0.6858,0.68605,17600000.0
2008-09-25 06:42:00,0.6859,0.6859,0.6859,0.6859,6900000.0
2008-09-25 06:43:00,0.6858,0.68609,0.68555,0.68586,33600000.0
2008-09-25 06:44:00,0.686,0.68615,0.68575,0.68575,14400000.0
2008-09-25 06:45:00,0.6856,0.6856,0.6856,0.6856,6900000.0
2008-09-25 06:46:00,0.6856,0.68575,0.6856,0.68575,8800000.0
2008-09-25 06:47:00,0.6857,0.68595,0.68555,0.6859,16200000.0
2008-09-25 06:48:00,0.6858,0.686,0.6855,0.68595,60500000.0
2008-09-25 06:49:00,0.6859,0.686,0.6859,0.686,8400000.0
2008-09-25 06:50:00,0.686,0.6861,0.686,0.68605,8400000.0
2008-09-25 06:51:00,0.686,0.686,0.686,0.686,1600000.0
2008-09-25 06:52:00,0.68605,0.68615,0.686,0.686,13600000.0
2008-09-25 06:53:00,0.686,0.686,0.68585,0.6859,19000000.0
2008-09-25 06:54:00,0.68575,0.68575,0.68575,0.68575,4800000.0
2008-09-25 06:55:00,0.6859,0.6859,0.6859,0.6859,1200000.0
2008-09-25 06:56:00,0.68575,0.68575,0.68575,0.68575,4800000.0
2008-09-25 06:57:00,0.68575,0.6858,0.68575,0.6858,10800000.0
2008-09-25 06:58:00,0.6859,0.6859,0.68575,0.6858,17200000.0
2008-09-25 06:59:00,0.6857,0.6857,0.6855,0.6855,8600000.0
2008-09-25 07:00:00,0.6855,0.68575,0.6855,0.6857,6600000.0
2008-09-25 07:01:00,0.68575,0.6859,0.6856,0.6859,57800000.0
2008-09-25 07:02:00,0.68585,0.6864,0.68585,0.68605,41000000.0
2008-09-25 07:03:00,0.68595,0.68615,0.68595,0.68605,6000000.0
2008-09-25 07:04:00,0.6859,0.6862,0.68575,0.6862,19600000.0
2008-09-25 07:05:00,0.6862,0.68635,0.6862,0.6862,14200000.0
2008-09-25 07:06:00,0.6861,0.68655,0.6861,0.6863,30800000.0
2008-09-25 07:07:00,0.68635,0.68635,0.68635,0.68635,1200000.0
2008-09-25 07:08:00,0.68655,0.68655,0.6862,0.6862,4800000.0
2008-09-25 07:09:00,0.68625,0.68625,0.68625,0.68625,4800000.0
2008-09-25 07:10:00,0.68645,0.68655,0.68645,0.68655,3600000.0
2008-09-25 07:11:00,0.68655,0.68655,0.68645,0.68645,19800000.0
2008-09-25 07:12:00,0.68645,0.68645,0.68645,0.68645,1600000.0
2008-09-25 07:13:00,0.68645,0.68645,0.6863,0.68645,34000000.0
2008-09-25 07:14:00,0.68645,0.68645,0.6862,0.6862,10200000.0
2008-09-25 07:15:00,0.68615,0.6863,0.68615,0.6863,17200000.0
2008-09-25 07:16:00,0.6864,0.6864,0.6862,0.6862,10200000.0
2008-09-25 07:17:00,0.68615,0.68635,0.68615,0.68635,17600000.0
2008-09-25 07:18:00,0.6863,0.6863,0.6863,0.6863,6400000.0
2008-09-25 07:19:00,0.6864,0.6864,0.6864,0.6864,2400000.0
2008-09-25 07:20:00,0.68635,0.6865,0.68635,0.68645,13200000.0
2008-09-25 07:21:00,0.6864,0.68655,0.68635,0.68655,9600000.0
2008-09-25 07:22:00,0.6865,0.6865,0.6865,0.6865,17200000.0
2008-09-25 07:23:00,0.6865,0.6865,0.6865,0.6865,1600000.0
2008-09-25 07:24:00,0.68635,0.6864,0.68595,0.68595,54800000.0
2008-09-25 07:25:00,0.68595,0.68595,0.6859,0.6859,15400000.0
2008-09-25 07:26:00,0.6859,0.686,0.68575,0.68575,11500000.0
2008-09-25 07:27:00,0.68575,0.68575,0.68545,0.68565,22800000.0
2008-09-25 07:28:00,0.6857,0.6857,0.6857,0.6857,1200000.0
2008-09-25 07:29:00,0.6857,0.68625,0.6857,0.68625,27500000.0
2008-09-25 07:30:00,0.68615,0.68615,0.6858,0.6858,58000000.0
2008-09-25 07:31:00,0.68575,0.68615,0.6857,0.68615,61400000.0
2008-09-25 07:32:00,0.68615,0.68615,0.6856,0.6856,29400000.0
2008-09-25 07:33:00,0.6856,0.6856,0.68545,0.6855,39600000.0
2008-09-25 07:34:00,0.68555,0.6856,0.68555,0.6856,6400000.0
2008-09-25 07:35:00,0.6856,0.6856,0.68555,0.6856,14300000.0
2008-09-25 07:36:00,0.6858,0.6858,0.6858,0.6858,1200000.0
2008-09-25 07:37:00,0.68575,0.68575,0.68575,0.68575,4800000.0
2008-09-25 07:38:00,0.6859,0.686,0.6859,0.686,2400000.0
2008-09-25 07:39:00,0.6859,0.68605,0.6858,0.6859,26000000.0
2008-09-25 07:40:00,0.6858,0.6859,0.6858,0.6859,11200000.0
2008-09-25 07:41:00,0.68585,0.68585,0.68555,0.68555,31900000.0
2008-09-25 07:42:00,0.6856,0.68565,0.6855,0.6855,43200000.0
2008-09-25 07:43:00,0.6855,0.6855,0.6854,0.6855,29000000.0
2008-09-25 07:44:00,0.6855,0.6855,0.6853,0.6855,23200000.0
2008-09-25 07:45:00,0.68555,0.6857,0.68555,0.6857,21500000.0
2008-09-25 07:46:00,0.6857,0.68585,0.6855,0.6855,53400000.0
2008-09-25 07:47:00,0.68575,0.68595,0.6854,0.6856,39800000.0
2008-09-25 07:48:00,0.6856,0.68585,0.6856,0.68565,66400000.0
2008-09-25 07:49:00,0.6857,0.686,0.6857,0.6859,46000000.0
2008-09-25 07:50:00,0.6859,0.6859,0.6859,0.6859,3200000.0
2008-09-25 07:51:00,0.68585,0.68595,0.68585,0.68595,6400000.0
2008-09-25 07:52:00,0.68595,0.686,0.6859,0.6859,22200000.0
2008-09-25 07:53:00,0.6859,0.6859,0.6859,0.6859,1600000.0
2008-09-25 07:54:00,0.6859,0.6859,0.6859,0.6859,3000000.0
2008-09-25 07:55:00,0.68605,0.68605,0.6859,0.6859,8800000.0
2008-09-25 07:56:00,0.6859,0.6859,0.6859,0.6859,1600000.0
2008-09-25 07:57:00,0.6859,0.6859,0.68565,0.68565,39000000.0
2008-09-25 07:58:00,0.6857,0.6857,0.6857,0.6857,9200000.0
2008-09-25 07:59:00,0.6856,0.6856,0.6856,0.6856,22800000.0
2008-09-25 08:00:00,0.6856,0.68565,0.68545,0.68555,43300000.0
2008-09-25 08:01:00,0.68555,0.68555,0.6854,0.68545,23000000.0
2008-09-25 08:02:00,0.6855,0.6855,0.68545,0.68545,7200000.0
2008-09-25 08:03:00,0.6855,0.6856,0.68545,0.6856,25600000.0
2008-09-25 08:04:00,0.68565,0.6859,0.68555,0.68575,33000000.0
2008-09-25 08:05:00,0.68575,0.6858,0.6857,0.68575,24200000.0
2008-09-25 08:06:00,0.6858,0.68625,0.6858,0.6859,59700000.0
2008-09-25 08:07:00,0.6859,0.68605,0.6859,0.68595,17700000.0
2008-09-25 08:08:00,0.6859,0.68605,0.6859,0.68605,11000000.0
2008-09-25 08:09:00,0.68595,0.68605,0.68595,0.68605,11600000.0
2008-09-25 08:10:00,0.686,0.686,0.68595,0.686,8200000.0
2008-09-25 08:11:00,0.686,0.68605,0.68555,0.68555,59000000.0
2008-09-25 08:12:00,0.68555,0.6856,0.6855,0.68555,18900000.0
2008-09-25 08:13:00,0.68555,0.68635,0.68555,0.68625,30400000.0
2008-09-25 08:14:00,0.6862,0.6867,0.6862,0.68665,42100000.0
2008-09-25 08:15:00,0.68675,0.68675,0.6864,0.68645,26200000.0
2008-09-25 08:16:00,0.6864,0.6865,0.686,0.68625,56000000.0
2008-09-25 08:17:00,0.6864,0.68665,0.6862,0.6863,46100000.0
2008-09-25 08:18:00,0.6863,0.68635,0.68625,0.6863,8600000.0
2008-09-25 08:19:00,0.68625,0.68625,0.6862,0.68625,9400000.0
2008-09-25 08:20:00,0.6862,0.68625,0.6862,0.6862,11400000.0
2008-09-25 08:21:00,0.6862,0.68645,0.6859,0.68605,47200000.0
2008-09-25 08:22:00,0.68605,0.68625,0.686,0.68625,29200000.0
2008-09-25 08:23:00,0.68625,0.68625,0.68625,0.68625,9800000.0
2008-09-25 08:24:00,0.6862,0.6862,0.68565,0.68565,20100000.0
2008-09-25 08:25:00,0.68575,0.68595,0.68575,0.68595,3400000.0
2008-09-25 08:26:00,0.68595,0.6861,0.6852,0.6856,110800000.0
2008-09-25 08:27:00,0.68555,0.6858,0.68545,0.6857,165800000.0
2008-09-25 08:28:00,0.68565,0.6857,0.68565,0.68565,9600000.0
2008-09-25 08:29:00,0.68575,0.6858,0.6857,0.6857,67000000.0
2008-09-25 08:30:00,0.68565,0.68585,0.68565,0.68585,42700000.0
2008-09-25 08:31:00,0.68585,0.68585,0.6858,0.68585,11300000.0
2008-09-25 08:32:00,0.68585,0.6859,0.68585,0.68585,5200000.0
2008-09-25 08:33:00,0.6859,0.6861,0.6859,0.6861,33800000.0
2008-09-25 08:34:00,0.6861,0.68635,0.68605,0.68635,20100000.0
2008-09-25 08:35:00,0.6864,0.687,0.6864,0.687,70200000.0
2008-09-25 08:36:00,0.687,0.68725,0.687,0.6872,13800000.0
2008-09-25 08:37:00,0.6872,0.6872,0.687,0.68705,23600000.0
2008-09-25 08:38:00,0.68705,0.68705,0.68655,0.6866,27800000.0
2008-09-25 08:39:00,0.68645,0.6866,0.68635,0.68645,50100000.0
2008-09-25 08:40:00,0.68655,0.68655,0.68645,0.68645,20200000.0
2008-09-25 08:41:00,0.68645,0.6865,0.6864,0.6865,17600000.0
2008-09-25 08:42:00,0.6866,0.68735,0.6866,0.68715,96600000.0
2008-09-25 08:43:00,0.68715,0.6882,0.68695,0.68765,155200000.0
2008-09-25 08:44:00,0.68765,0.68795,0.6868,0.68715,183900000.0
2008-09-25 08:45:00,0.68715,0.68725,0.6871,0.68715,88400000.0
2008-09-25 08:46:00,0.6872,0.6872,0.68685,0.68685,124300000.0
2008-09-25 08:47:00,0.687,0.68705,0.6869,0.687,87900000.0
2008-09-25 08:48:00,0.687,0.6874,0.687,0.68715,112400000.0
2008-09-25 08:49:00,0.6871,0.6872,0.68705,0.6872,4400000.0
2008-09-25 08:50:00,0.68715,0.68755,0.68715,0.6872,48200000.0
2008-09-25 08:51:00,0.6872,0.6872,0.6868,0.68695,54300000.0
2008-09-25 08:52:00,0.687,0.687,0.6869,0.687,60300000.0
2008-09-25 08:53:00,0.687,0.68705,0.6868,0.687,52800000.0
2008-09-25 08:54:00,0.687,0.68705,0.6869,0.687,9800000.0
2008-09-25 08:55:00,0.687,0.6877,0.68695,0.68745,50700000.0
2008-09-25 08:56:00,0.68745,0.68745,0.68725,0.6874,47200000.0
2008-09-25 08:57:00,0.68745,0.6875,0.68725,0.68745,68700000.0
2008-09-25 08:58:00,0.68745,0.68795,0.68745,0.68775,70900000.0
2008-09-25 08:59:00,0.68785,0.68815,0.68765,0.68815,41900000.0
2008-09-25 09:00:00,0.68805,0.68845,0.68765,0.6879,85600000.0
2008-09-25 09:01:00,0.68785,0.688,0.68785,0.68795,18400000.0
2008-09-25 09:02:00,0.6881,0.6881,0.6879,0.68795,12000000.0
2008-09-25 09:03:00,0.6879,0.6879,0.6878,0.68785,43800000.0
2008-09-25 09:04:00,0.6878,0.68795,0.6878,0.6879,13800000.0
2008-09-25 09:05:00,0.68743,0.6877,0.68743,0.68761,83600000.0
2008-09-25 09:06:00,0.68785,0.68785,0.6878,0.6878,6400000.0
2008-09-25 09:07:00,0.68785,0.68805,0.68785,0.688,23200000.0
2008-09-25 09:08:00,0.68805,0.68805,0.6879,0.6879,12400000.0
2008-09-25 09:09:00,0.68785,0.68785,0.6875,0.68775,46600000.0
2008-09-25 09:10:00,0.68775,0.68775,0.68695,0.68705,63400000.0
2008-09-25 09:11:00,0.687,0.68775,0.68695,0.6871,75000000.0
2008-09-25 09:12:00,0.6871,0.6873,0.68685,0.68705,67100000.0
2008-09-25 09:13:00,0.68705,0.68705,0.68705,0.68705,12000000.0
2008-09-25 09:14:00,0.68705,0.6873,0.68685,0.68705,24000000.0
2008-09-25 09:15:00,0.687,0.68735,0.687,0.68725,19400000.0
2008-09-25 09:16:00,0.6873,0.6873,0.6873,0.6873,3000000.0
2008-09-25 09:17:00,0.6873,0.6873,0.6871,0.68725,39200000.0
2008-09-25 09:18:00,0.68725,0.6873,0.6868,0.6868,32700000.0
2008-09-25 09:19:00,0.68685,0.68705,0.6867,0.68675,50200000.0
2008-09-25 09:20:00,0.68665,0.68685,0.68665,0.6868,13000000.0
2008-09-25 09:21:00,0.6868,0.6868,0.68675,0.6868,5000000.0
2008-09-25 09:22:00,0.6868,0.6868,0.6865,0.6866,38600000.0
2008-09-25 09:23:00,0.6866,0.68665,0.68655,0.68665,6600000.0
2008-09-25 09:24:00,0.68665,0.68665,0.68655,0.6866,17400000.0
2008-09-25 09:25:00,0.6865,0.68685,0.6865,0.6868,24400000.0
2008-09-25 09:26:00,0.6868,0.68695,0.68675,0.68695,42000000.0
2008-09-25 09:27:00,0.687,0.6872,0.687,0.6872,4200000.0
2008-09-25 09:28:00,0.6871,0.6873,0.6871,0.6873,9400000.0
2008-09-25 09:29:00,0.6873,0.6876,0.68725,0.6876,35600000.0
2008-09-25 09:30:00,0.68765,0.68805,0.6876,0.68785,37600000.0
2008-09-25 09:31:00,0.6878,0.6878,0.68735,0.68735,135800000.0
2008-09-25 09:32:00,0.6875,0.68765,0.68695,0.68725,131500000.0
2008-09-25 09:33:00,0.68735,0.68745,0.68715,0.68745,69800000.0
2008-09-25 09:34:00,0.68735,0.68755,0.68725,0.6874,108800000.0
2008-09-25 09:35:00,0.68735,0.68755,0.68735,0.68735,79000000.0
2008-09-25 09:36:00,0.68735,0.68755,0.6873,0.6875,76600000.0
2008-09-25 09:37:00,0.6875,0.68755,0.68745,0.68755,18200000.0
2008-09-25 09:38:00,0.68755,0.6877,0.68745,0.68765,66400000.0
2008-09-25 09:39:00,0.68765,0.68765,0.6875,0.6876,31000000.0
2008-09-25 09:40:00,0.6876,0.6877,0.6876,0.6877,39200000.0
2008-09-25 09:41:00,0.68765,0.68775,0.68755,0.6877,58000000.0
2008-09-25 09:42:00,0.68765,0.68785,0.68765,0.68785,22800000.0
2008-09-25 09:43:00,0.68785,0.68785,0.68755,0.6878,26600000.0
2008-09-25 09:44:00,0.68775,0.68785,0.6875,0.68755,66200000.0
2008-09-25 09:45:00,0.68765,0.6877,0.6874,0.68745,80000000.0
2008-09-25 09:46:00,0.6874,0.68745,0.68725,0.68745,62600000.0
2008-09-25 09:47:00,0.68745,0.68745,0.6873,0.68735,27000000.0
2008-09-25 09:48:00,0.68745,0.68755,0.68745,0.6875,13200000.0
2008-09-25 09:49:00,0.6875,0.6875,0.68725,0.68745,57000000.0
2008-09-25 09:50:00,0.6874,0.6875,0.6874,0.6875,54400000.0
2008-09-25 09:51:00,0.6875,0.6875,0.68735,0.68745,18400000.0
2008-09-25 09:52:00,0.6875,0.6876,0.6875,0.6875,15400000.0
2008-09-25 09:53:00,0.6875,0.6875,0.68725,0.68735,68000000.0
2008-09-25 09:54:00,0.6874,0.6874,0.68715,0.6872,57000000.0
2008-09-25 09:55:00,0.6873,0.68735,0.6871,0.68725,87000000.0
2008-09-25 09:56:00,0.68725,0.68735,0.68715,0.68735,33600000.0
2008-09-25 09:57:00,0.68735,0.6876,0.68715,0.68755,85600000.0
2008-09-25 09:58:00,0.6875,0.68775,0.6874,0.6876,91400000.0
2008-09-25 09:59:00,0.68755,0.68795,0.68745,0.68795,140400000.0
2008-09-25 10:00:00,0.68805,0.6881,0.6874,0.68765,134200000.0
2008-09-25 10:01:00,0.68765,0.6877,0.68725,0.6876,158600000.0
2008-09-25 10:02:00,0.68755,0.68755,0.687,0.68735,75300000.0
2008-09-25 10:03:00,0.6873,0.68755,0.68725,0.6875,30600000.0
2008-09-25 10:04:00,0.68745,0.6884,0.6874,0.6881,59800000.0
2008-09-25 10:05:00,0.68805,0.6881,0.688,0.688,14600000.0
2008-09-25 10:06:00,0.68795,0.6892,0.68795,0.68855,120100000.0
2008-09-25 10:07:00,0.6886,0.68865,0.68815,0.6882,87800000.0
2008-09-25 10:08:00,0.68815,0.6884,0.68805,0.6882,58100000.0
2008-09-25 10:09:00,0.68815,0.68845,0.68815,0.68845,31400000.0
2008-09-25 10:10:00,0.68845,0.68845,0.68825,0.68845,68600000.0
2008-09-25 10:11:00,0.68835,0.68845,0.68815,0.68815,30800000.0
2008-09-25 10:12:00,0.68815,0.68845,0.68815,0.68845,53400000.0
2008-09-25 10:13:00,0.6884,0.6886,0.6883,0.68835,82800000.0
2008-09-25 10:14:00,0.6884,0.68845,0.688,0.68815,120400000.0
2008-09-25 10:15:00,0.6882,0.6884,0.6881,0.6884,40600000.0
2008-09-25 10:16:00,0.68845,0.68845,0.6883,0.68835,38600000.0
2008-09-25 10:17:00,0.6883,0.68845,0.68825,0.68835,87400000.0
2008-09-25 10:18:00,0.6884,0.68855,0.68835,0.6885,79600000.0
2008-09-25 10:19:00,0.6885,0.68875,0.6884,0.6886,85200000.0
2008-09-25 10:20:00,0.6886,0.6886,0.68855,0.68855,10800000.0
2008-09-25 10:21:00,0.68855,0.68855,0.6885,0.68855,8000000.0
2008-09-25 10:22:00,0.6885,0.6886,0.68835,0.6884,59000000.0
2008-09-25 10:23:00,0.68835,0.68845,0.6882,0.6883,42800000.0
2008-09-25 10:24:00,0.6882,0.68855,0.6882,0.6885,116600000.0
2008-09-25 10:25:00,0.68845,0.6885,0.68835,0.68835,29000000.0
2008-09-25 10:26:00,0.6884,0.6885,0.6884,0.68845,17200000.0
2008-09-25 10:27:00,0.68845,0.6885,0.6883,0.68845,48400000.0
2008-09-25 10:28:00,0.68845,0.68845,0.6883,0.6883,21000000.0
2008-09-25 10:29:00,0.6883,0.68845,0.68825,0.68835,58600000.0
2008-09-25 10:30:00,0.68835,0.68835,0.68825,0.68825,19000000.0
2008-09-25 10:31:00,0.68825,0.6883,0.68825,0.68825,19000000.0
2008-09-25 10:32:00,0.68825,0.68825,0.68805,0.68805,48600000.0
2008-09-25 10:33:00,0.6881,0.68825,0.68805,0.68825,56200000.0
2008-09-25 10:34:00,0.68825,0.68835,0.68795,0.688,77400000.0
2008-09-25 10:35:00,0.688,0.6882,0.688,0.6881,61200000.0
2008-09-25 10:36:00,0.68815,0.6885,0.68815,0.68815,56400000.0
2008-09-25 10:37:00,0.68825,0.68825,0.6881,0.68815,31400000.0
2008-09-25 10:38:00,0.68815,0.68825,0.68815,0.68825,45600000.0
2008-09-25 10:39:00,0.68825,0.68835,0.6882,0.6882,38200000.0
2008-09-25 10:40:00,0.6882,0.6883,0.6882,0.6883,29400000.0
2008-09-25 10:41:00,0.6884,0.6884,0.6884,0.6884,1800000.0
2008-09-25 10:42:00,0.6884,0.6888,0.6884,0.6887,86200000.0
2008-09-25 10:43:00,0.68875,0.68875,0.6886,0.6886,53900000.0
2008-09-25 10:44:00,0.68865,0.68875,0.68865,0.68875,19500000.0
2008-09-25 10:45:00,0.6888,0.68895,0.68875,0.6888,60100000.0
2008-09-25 10:46:00,0.6888,0.6888,0.6883,0.68855,110900000.0
2008-09-25 10:47:00,0.68855,0.68855,0.6883,0.6884,87000000.0
2008-09-25 10:48:00,0.6884,0.6886,0.68835,0.6886,57400000.0
2008-09-25 10:49:00,0.68865,0.6891,0.6885,0.6891,65500000.0
2008-09-25 10:50:00,0.6891,0.6892,0.689,0.68915,72400000.0
2008-09-25 10:51:00,0.68915,0.6892,0.6891,0.6891,47700000.0
2008-09-25 10:52:00,0.68915,0.68915,0.68905,0.6891,45400000.0
2008-09-25 10:53:00,0.68915,0.68915,0.68895,0.68905,40000000.0
2008-09-25 10:54:00,0.68895,0.68915,0.6888,0.689,115000000.0
2008-09-25 10:55:00,0.689,0.689,0.6888,0.6889,68200000.0
2008-09-25 10:56:00,0.6888,0.6889,0.6888,0.6889,90000000.0
2008-09-25 10:57:00,0.6889,0.689,0.68845,0.68865,237000000.0
2008-09-25 10:58:00,0.6886,0.6886,0.6882,0.6884,72400000.0
2008-09-25 10:59:00,0.68835,0.6886,0.68835,0.6886,76700000.0
2008-09-25 11:00:00,0.6886,0.68905,0.6886,0.68905,101600000.0
2008-09-25 11:01:00,0.68905,0.6891,0.68905,0.68905,71400000.0
2008-09-25 11:02:00,0.68905,0.68925,0.68905,0.6892,77000000.0
2008-09-25 11:03:00,0.6892,0.68955,0.6891,0.6895,112000000.0
2008-09-25 11:04:00,0.6895,0.6897,0.6895,0.6896,76500000.0
2008-09-25 11:05:00,0.68965,0.69035,0.6896,0.68985,105200000.0
2008-09-25 11:06:00,0.69,0.69,0.68975,0.6899,58800000.0
2008-09-25 11:07:00,0.68985,0.6899,0.68965,0.6897,66400000.0
2008-09-25 11:08:00,0.68965,0.6898,0.68965,0.68965,56400000.0
2008-09-25 11:09:00,0.6896,0.6897,0.6896,0.68965,23700000.0
2008-09-25 11:10:00,0.6897,0.6897,0.6896,0.6896,39600000.0
2008-09-25 11:11:00,0.68965,0.68965,0.68955,0.68955,67600000.0
2008-09-25 11:12:00,0.6896,0.6896,0.6894,0.6895,49000000.0
2008-09-25 11:13:00,0.68955,0.68965,0.6895,0.68965,33800000.0
2008-09-25 11:14:00,0.6896,0.68975,0.6896,0.6897,25200000.0
2008-09-25 11:15:00,0.68965,0.6897,0.68965,0.68965,15200000.0
2008-09-25 11:16:00,0.6897,0.68985,0.6897,0.68985,13000000.0
2008-09-25 11:17:00,0.68985,0.68995,0.68985,0.68995,24200000.0
2008-09-25 11:18:00,0.68995,0.68995,0.6894,0.6898,98400000.0
2008-09-25 11:19:00,0.68985,0.68995,0.68975,0.68985,67000000.0
2008-09-25 11:20:00,0.68985,0.6899,0.68975,0.6898,8000000.0
2008-09-25 11:21:00,0.68985,0.68985,0.68975,0.68975,11400000.0
2008-09-25 11:22:00,0.68975,0.68995,0.6897,0.68985,90400000.0
2008-09-25 11:23:00,0.68985,0.6901,0.6898,0.69005,43600000.0
2008-09-25 11:24:00,0.68995,0.69,0.6896,0.68975,96400000.0
2008-09-25 11:25:00,0.68975,0.68975,0.6893,0.68945,57400000.0
2008-09-25 11:26:00,0.68945,0.68985,0.6894,0.6898,39600000.0
2008-09-25 11:27:00,0.6898,0.68985,0.6896,0.6896,33200000.0
2008-09-25 11:28:00,0.68965,0.6897,0.6896,0.6897,27600000.0
2008-09-25 11:29:00,0.68965,0.6897,0.68935,0.6894,71400000.0
2008-09-25 11:30:00,0.68935,0.68945,0.6888,0.6889,46800000.0
2008-09-25 11:31:00,0.6889,0.6889,0.6889,0.6889,37200000.0
2008-09-25 11:32:00,0.6889,0.6889,0.6889,0.6889,18000000.0
2008-09-25 11:33:00,0.6889,0.6889,0.6889,0.6889,20400000.0
2008-09-25 11:34:00,0.6889,0.6889,0.6889,0.6889,4800000.0
2008-09-25 11:35:00,0.6889,0.68915,0.68885,0.68895,52000000.0
2008-09-25 11:36:00,0.6889,0.68895,0.6888,0.6889,21600000.0
2008-09-25 11:37:00,0.6889,0.6889,0.6883,0.68835,66400000.0
2008-09-25 11:38:00,0.68835,0.68845,0.6883,0.6883,48800000.0
2008-09-25 11:39:00,0.68835,0.68835,0.68755,0.68785,74500000.0
2008-09-25 11:40:00,0.6879,0.688,0.6878,0.6878,44400000.0
2008-09-25 11:41:00,0.68785,0.6879,0.6873,0.68765,63000000.0
2008-09-25 11:42:00,0.68755,0.68795,0.6875,0.68795,99000000.0
2008-09-25 11:43:00,0.6879,0.688,0.6879,0.688,10800000.0
2008-09-25 11:44:00,0.688,0.68805,0.6879,0.6879,40000000.0
2008-09-25 11:45:00,0.6879,0.6881,0.68785,0.688,59600000.0
2008-09-25 11:46:00,0.68805,0.68825,0.68805,0.68815,22000000.0
2008-09-25 11:47:00,0.6882,0.6882,0.6881,0.68815,18800000.0
2008-09-25 11:48:00,0.68815,0.68815,0.68785,0.6879,125200000.0
2008-09-25 11:49:00,0.688,0.688,0.68735,0.6877,58500000.0
2008-09-25 11:50:00,0.68775,0.68825,0.68765,0.6881,61100000.0
2008-09-25 11:51:00,0.6881,0.6881,0.6881,0.6881,18600000.0
2008-09-25 11:52:00,0.6881,0.6881,0.6881,0.6881,18000000.0
2008-09-25 11:53:00,0.6881,0.6881,0.6877,0.6879,18600000.0
2008-09-25 11:54:00,0.68795,0.68795,0.6879,0.68795,19400000.0
2008-09-25 11:55:00,0.6879,0.68845,0.6879,0.68825,40300000.0
2008-09-25 11:56:00,0.68825,0.6883,0.68815,0.68815,42000000.0
2008-09-25 11:57:00,0.68815,0.6883,0.6881,0.6883,53800000.0
2008-09-25 11:58:00,0.6883,0.6884,0.6883,0.6883,40400000.0
2008-09-25 11:59:00,0.6883,0.6883,0.6883,0.6883,44400000.0
2008-09-25 12:00:00,0.6883,0.6883,0.6883,0.6883,18000000.0
2008-09-25 12:01:00,0.6883,0.6884,0.6883,0.6884,26400000.0
2008-09-25 12:02:00,0.6884,0.6884,0.6883,0.6883,70000000.0
2008-09-25 12:03:00,0.6883,0.6883,0.6883,0.6883,160800000.0
2008-09-25 12:04:00,0.6883,0.6883,0.6883,0.6883,85800000.0
2008-09-25 12:05:00,0.6883,0.6883,0.6883,0.6883,193200000.0
2008-09-25 12:06:00,0.68788,0.68806,0.68771,0.68806,32100000.0
2008-09-25 12:07:00,0.6883,0.6883,0.6883,0.6883,107600000.0
2008-09-25 12:08:00,0.68806,0.68809,0.68775,0.68801,92800000.0
2008-09-25 12:09:00,0.6883,0.6883,0.6883,0.6883,26400000.0
2008-09-25 12:10:00,0.6883,0.68845,0.6883,0.6883,68000000.0
2008-09-25 12:11:00,0.68835,0.68855,0.6883,0.6885,31000000.0
2008-09-25 12:12:00,0.68855,0.6886,0.6885,0.6885,33000000.0
2008-09-25 12:13:00,0.6885,0.6886,0.6885,0.6886,8000000.0
2008-09-25 12:14:00,0.68834,0.68838,0.68816,0.68838,17700000.0
2008-09-25 12:15:00,0.68855,0.6887,0.68855,0.68865,9000000.0
2008-09-25 12:16:00,0.68865,0.6889,0.6886,0.68885,51200000.0
2008-09-25 12:17:00,0.68885,0.68885,0.6887,0.6888,37000000.0
2008-09-25 12:18:00,0.689,0.689,0.6886,0.68865,46000000.0
2008-09-25 12:19:00,0.68865,0.6887,0.68855,0.6886,73000000.0
2008-09-25 12:20:00,0.6886,0.6886,0.68855,0.6886,36600000.0
2008-09-25 12:21:00,0.6886,0.6886,0.68855,0.68855,2400000.0
2008-09-25 12:22:00,0.6885,0.6886,0.6885,0.68855,13800000.0
2008-09-25 12:23:00,0.6886,0.6886,0.6885,0.6885,41000000.0
2008-09-25 12:24:00,0.6885,0.68855,0.6883,0.6885,111000000.0
2008-09-25 12:25:00,0.6885,0.6885,0.68825,0.6883,77500000.0
2008-09-25 12:26:00,0.6883,0.6883,0.6883,0.6883,22800000.0
2008-09-25 12:27:00,0.6883,0.6883,0.68755,0.688,245800000.0
2008-09-25 12:28:00,0.688,0.688,0.688,0.688,138000000.0
2008-09-25 12:29:00,0.6876,0.688,0.68755,0.68755,58500000.0
2008-09-25 12:30:00,0.6877,0.6877,0.6871,0.6871,69000000.0
2008-09-25 12:31:00,0.6871,0.68745,0.6867,0.6871,151500000.0
2008-09-25 12:32:00,0.68675,0.68705,0.68675,0.687,24400000.0
2008-09-25 12:33:00,0.6869,0.68705,0.6868,0.6869,36800000.0
2008-09-25 12:34:00,0.68695,0.68695,0.68665,0.6867,25800000.0
2008-09-25 12:35:00,0.68665,0.68685,0.68625,0.6863,71800000.0
2008-09-25 12:36:00,0.6864,0.6867,0.6864,0.6865,44800000.0
2008-09-25 12:37:00,0.68655,0.6867,0.6865,0.68665,16000000.0
2008-09-25 12:38:00,0.68665,0.687,0.68665,0.6869,34700000.0
2008-09-25 12:39:00,0.68695,0.68705,0.6868,0.6868,58400000.0
2008-09-25 12:40:00,0.68685,0.6869,0.6863,0.68665,57000000.0
2008-09-25 12:41:00,0.68665,0.68665,0.68625,0.6863,32200000.0
2008-09-25 12:42:00,0.6862,0.68625,0.68565,0.68565,38600000.0
2008-09-25 12:43:00,0.6857,0.6857,0.6854,0.6855,83700000.0
2008-09-25 12:44:00,0.6855,0.6855,0.68525,0.6855,88700000.0
2008-09-25 12:45:00,0.68545,0.68555,0.68535,0.68545,39300000.0
2008-09-25 12:46:00,0.6855,0.68605,0.6855,0.6859,97800000.0
2008-09-25 12:47:00,0.6859,0.6859,0.6855,0.6857,196600000.0
2008-09-25 12:48:00,0.68565,0.68575,0.68555,0.6856,35400000.0
2008-09-25 12:49:00,0.68555,0.6856,0.6853,0.68535,31400000.0
2008-09-25 12:50:00,0.6853,0.68535,0.6853,0.68535,7000000.0
2008-09-25 12:51:00,0.6853,0.68535,0.6852,0.6852,48000000.0
2008-09-25 12:52:00,0.6852,0.6853,0.68505,0.6853,28600000.0
2008-09-25 12:53:00,0.6853,0.6853,0.6851,0.6853,100800000.0
2008-09-25 12:54:00,0.6853,0.68545,0.6853,0.6853,130600000.0
2008-09-25 12:55:00,0.6853,0.6853,0.6853,0.6853,67200000.0
2008-09-25 12:56:00,0.6853,0.6853,0.685,0.685,76800000.0
2008-09-25 12:57:00,0.685,0.685,0.68415,0.6843,115300000.0
2008-09-25 12:58:00,0.6843,0.68445,0.6835,0.6844,99800000.0
2008-09-25 12:59:00,0.6844,0.6845,0.6843,0.6844,200700000.0
2008-09-25 13:00:00,0.6844,0.6844,0.684,0.68435,147600000.0
2008-09-25 13:01:00,0.6844,0.6845,0.68415,0.68425,100000000.0
2008-09-25 13:02:00,0.6843,0.6846,0.68425,0.68445,65400000.0
2008-09-25 13:03:00,0.68445,0.68455,0.68445,0.68455,21600000.0
2008-09-25 13:04:00,0.6845,0.6849,0.6845,0.68455,59300000.0
2008-09-25 13:05:00,0.6846,0.6847,0.68455,0.68455,35000000.0
2008-09-25 13:06:00,0.6846,0.68465,0.68455,0.68465,20200000.0
2008-09-25 13:07:00,0.6847,0.68475,0.68455,0.68455,41800000.0
2008-09-25 13:08:00,0.6846,0.6846,0.6846,0.6846,20600000.0
2008-09-25 13:09:00,0.68465,0.6849,0.68465,0.6849,11600000.0
2008-09-25 13:10:00,0.68495,0.68495,0.68485,0.68485,7000000.0
2008-09-25 13:11:00,0.6849,0.685,0.6849,0.685,16600000.0
2008-09-25 13:12:00,0.685,0.68515,0.6848,0.6848,79100000.0
2008-09-25 13:13:00,0.6848,0.6848,0.68465,0.68465,19600000.0
2008-09-25 13:14:00,0.68455,0.6846,0.6837,0.6838,76800000.0
2008-09-25 13:15:00,0.6839,0.6841,0.6838,0.6839,53700000.0
2008-09-25 13:16:00,0.68395,0.68405,0.68375,0.68395,70200000.0
2008-09-25 13:17:00,0.6839,0.68475,0.68385,0.68455,95800000.0
2008-09-25 13:18:00,0.68455,0.68455,0.68445,0.6845,25200000.0
2008-09-25 13:19:00,0.6844,0.6846,0.68435,0.6845,38000000.0
2008-09-25 13:20:00,0.6845,0.68485,0.6845,0.68475,54100000.0
2008-09-25 13:21:00,0.6848,0.68505,0.68475,0.6849,116000000.0
2008-09-25 13:22:00,0.6849,0.685,0.6849,0.6849,167000000.0
2008-09-25 13:23:00,0.6849,0.685,0.6849,0.685,43000000.0
2008-09-25 13:24:00,0.685,0.685,0.6846,0.6846,81100000.0
2008-09-25 13:25:00,0.6846,0.6848,0.6846,0.6848,26400000.0
2008-09-25 13:26:00,0.6848,0.68485,0.6848,0.68485,33800000.0
2008-09-25 13:27:00,0.68485,0.685,0.68485,0.685,28100000.0
2008-09-25 13:28:00,0.6847,0.68485,0.68451,0.68457,10500000.0
2008-09-25 13:29:00,0.685,0.68515,0.685,0.6851,24500000.0
2008-09-25 13:30:00,0.68505,0.6852,0.685,0.6852,36800000.0
2008-09-25 13:31:00,0.6852,0.6856,0.6852,0.68545,34500000.0
2008-09-25 13:32:00,0.68545,0.68545,0.68545,0.68545,20600000.0
2008-09-25 13:33:00,0.68545,0.68545,0.68545,0.68545,2200000.0
2008-09-25 13:34:00,0.6854,0.6854,0.6853,0.6853,28800000.0
2008-09-25 13:35:00,0.6853,0.6853,0.68495,0.68515,17300000.0
2008-09-25 13:36:00,0.6851,0.68535,0.6851,0.68535,40600000.0
2008-09-25 13:37:00,0.6853,0.6853,0.6852,0.6852,9200000.0
2008-09-25 13:38:00,0.6852,0.6852,0.6851,0.68515,16200000.0
2008-09-25 13:39:00,0.68515,0.68515,0.68465,0.68495,110400000.0
2008-09-25 13:40:00,0.68495,0.685,0.68495,0.685,3000000.0
2008-09-25 13:41:00,0.68495,0.685,0.6849,0.685,40400000.0
2008-09-25 13:42:00,0.68495,0.6851,0.6849,0.68495,216400002.0
2008-09-25 13:43:00,0.685,0.6852,0.685,0.6852,28600000.0
2008-09-25 13:44:00,0.68525,0.68535,0.68515,0.68535,54400000.0
2008-09-25 13:45:00,0.68535,0.68535,0.68525,0.6853,17400000.0
2008-09-25 13:46:00,0.6853,0.6857,0.68525,0.6857,58800000.0
2008-09-25 13:47:00,0.6857,0.6859,0.6855,0.68585,24600000.0
2008-09-25 13:48:00,0.68585,0.68605,0.68585,0.6859,12800000.0
2008-09-25 13:49:00,0.68585,0.6859,0.68585,0.68585,12000000.0
2008-09-25 13:50:00,0.68585,0.68585,0.68585,0.68585,2000000.0
2008-09-25 13:51:00,0.6859,0.6859,0.6858,0.6858,10000000.0
2008-09-25 13:52:00,0.6858,0.68595,0.6855,0.6857,67000000.0
2008-09-25 13:53:00,0.6857,0.68585,0.6857,0.68585,47600000.0
2008-09-25 13:54:00,0.68585,0.68605,0.68585,0.68605,13000000.0
2008-09-25 13:55:00,0.6861,0.6862,0.6856,0.6856,39000000.0
2008-09-25 13:56:00,0.68565,0.68585,0.6856,0.68585,23800000.0
2008-09-25 13:57:00,0.6859,0.6862,0.6857,0.6857,37000000.0
2008-09-25 13:58:00,0.68585,0.68615,0.68545,0.68615,305400000.0
2008-09-25 13:59:00,0.6862,0.68645,0.686,0.6861,34500000.0
2008-09-25 14:00:00,0.686,0.6868,0.68595,0.6868,28600000.0
2008-09-25 14:01:00,0.68685,0.6869,0.6863,0.68675,56200000.0
2008-09-25 14:02:00,0.6869,0.6871,0.6868,0.6871,19800000.0
2008-09-25 14:03:00,0.68705,0.6872,0.68705,0.6871,46800000.0
2008-09-25 14:04:00,0.6871,0.6876,0.6871,0.6875,34800000.0
2008-09-25 14:05:00,0.68735,0.68775,0.6873,0.6875,86800000.0
2008-09-25 14:06:00,0.68755,0.68755,0.6872,0.6872,19200000.0
2008-09-25 14:07:00,0.6871,0.68715,0.6866,0.6866,122600000.0
2008-09-25 14:08:00,0.6866,0.6866,0.68645,0.6865,28200000.0
2008-09-25 14:09:00,0.68645,0.68665,0.68635,0.6864,48800000.0
2008-09-25 14:10:00,0.6864,0.6864,0.6864,0.6864,28200000.0
2008-09-25 14:11:00,0.6862,0.6862,0.68565,0.686,71300000.0
2008-09-25 14:12:00,0.686,0.6873,0.686,0.6873,94000000.0
2008-09-25 14:13:00,0.6873,0.68805,0.6872,0.6879,81400000.0
2008-09-25 14:14:00,0.6879,0.6879,0.6878,0.6878,76800000.0
2008-09-25 14:15:00,0.6878,0.6878,0.6878,0.6878,7200000.0
2008-09-25 14:16:00,0.6878,0.6882,0.6878,0.68815,119000000.0
2008-09-25 14:17:00,0.6881,0.6886,0.6879,0.6882,67000000.0
2008-09-25 14:18:00,0.68825,0.68855,0.68825,0.68825,76900000.0
2008-09-25 14:19:00,0.6882,0.689,0.6881,0.689,63800000.0
2008-09-25 14:20:00,0.68905,0.6891,0.68855,0.68885,26300000.0
2008-09-25 14:21:00,0.6889,0.68895,0.6885,0.6888,146400000.0
2008-09-25 14:22:00,0.6888,0.68895,0.6888,0.6888,79200000.0
2008-09-25 14:23:00,0.6888,0.6888,0.6882,0.6882,80400000.0
2008-09-25 14:24:00,0.68815,0.68815,0.6875,0.688,241500000.0
2008-09-25 14:25:00,0.688,0.6882,0.6876,0.6876,69000000.0
2008-09-25 14:26:00,0.6876,0.6877,0.6869,0.6875,799400002.0
2008-09-25 14:27:00,0.68725,0.6876,0.687,0.68735,523600000.0
2008-09-25 14:28:00,0.6875,0.6875,0.68705,0.68705,119900000.0
2008-09-25 14:29:00,0.68715,0.6873,0.68685,0.6869,20400000.0
2008-09-25 14:30:00,0.6869,0.6881,0.68685,0.6881,97400000.0
2008-09-25 14:31:00,0.68805,0.68815,0.68795,0.68815,36600000.0
2008-09-25 14:32:00,0.68825,0.68825,0.68815,0.6882,20600000.0
2008-09-25 14:33:00,0.6882,0.6882,0.68745,0.68745,60000000.0
2008-09-25 14:34:00,0.6875,0.6883,0.6875,0.6883,27800000.0
2008-09-25 14:35:00,0.6882,0.6882,0.68785,0.68785,26500000.0
2008-09-25 14:36:00,0.68785,0.6885,0.6876,0.6883,67600000.0
2008-09-25 14:37:00,0.68825,0.6885,0.68795,0.68795,48800000.0
2008-09-25 14:38:00,0.6879,0.6881,0.6879,0.68805,14000000.0
2008-09-25 14:39:00,0.68805,0.6885,0.68805,0.6884,31600000.0
2008-09-25 14:40:00,0.6884,0.68875,0.6881,0.68815,61600000.0
2008-09-25 14:41:00,0.6882,0.6884,0.68815,0.6884,15200000.0
2008-09-25 14:42:00,0.6885,0.6888,0.688,0.68815,40800000.0
2008-09-25 14:43:00,0.68835,0.68865,0.68835,0.6886,69700000.0
2008-09-25 14:44:00,0.6886,0.689,0.68855,0.68855,78000000.0
2008-09-25 14:45:00,0.6885,0.68865,0.6879,0.6879,63800000.0
2008-09-25 14:46:00,0.68785,0.6881,0.68755,0.68765,74000000.0
2008-09-25 14:47:00,0.68775,0.6878,0.68745,0.6876,40600000.0
2008-09-25 14:48:00,0.68765,0.6877,0.68745,0.68745,38900000.0
2008-09-25 14:49:00,0.68765,0.68765,0.6873,0.68735,54200000.0
2008-09-25 14:50:00,0.6873,0.6873,0.6867,0.6869,46000000.0
2008-09-25 14:51:00,0.68695,0.68695,0.68685,0.68695,64100000.0
2008-09-25 14:52:00,0.68685,0.68695,0.6865,0.68665,103000000.0
2008-09-25 14:53:00,0.68665,0.68815,0.6866,0.6875,141400000.0
2008-09-25 14:54:00,0.6875,0.6878,0.6872,0.68735,127000000.0
2008-09-25 14:55:00,0.6874,0.68755,0.6873,0.6875,96600000.0
2008-09-25 14:56:00,0.68755,0.68795,0.6875,0.6877,73700000.0
2008-09-25 14:57:00,0.68775,0.68775,0.68655,0.6872,80200000.0
2008-09-25 14:58:00,0.6874,0.68765,0.68705,0.68735,55400000.0
2008-09-25 14:59:00,0.68735,0.6875,0.687,0.687,69700000.0
2008-09-25 15:00:00,0.687,0.68735,0.6867,0.68695,102800000.0
2008-09-25 15:01:00,0.68705,0.68705,0.6865,0.6868,34200000.0
2008-09-25 15:02:00,0.6868,0.6868,0.68665,0.6868,11200000.0
2008-09-25 15:03:00,0.6868,0.68755,0.6868,0.6873,63800000.0
2008-09-25 15:04:00,0.68735,0.68745,0.6872,0.6874,57300000.0
2008-09-25 15:05:00,0.68745,0.68785,0.6873,0.68785,18200000.0
2008-09-25 15:06:00,0.6879,0.6879,0.68745,0.68765,28400000.0
2008-09-25 15:07:00,0.6877,0.6877,0.68765,0.68765,9000000.0
2008-09-25 15:08:00,0.6877,0.6877,0.6873,0.6873,59700000.0
2008-09-25 15:09:00,0.6874,0.6874,0.68725,0.68725,14500000.0
2008-09-25 15:10:00,0.6872,0.6873,0.6869,0.6869,49900000.0
2008-09-25 15:11:00,0.6869,0.6869,0.68615,0.68615,106400000.0
2008-09-25 15:12:00,0.6861,0.6861,0.6856,0.68565,50600000.0
2008-09-25 15:13:00,0.6857,0.68575,0.6856,0.68565,18500000.0
2008-09-25 15:14:00,0.6855,0.68615,0.68545,0.6861,35600000.0
2008-09-25 15:15:00,0.68615,0.68675,0.686,0.6867,56600000.0
2008-09-25 15:16:00,0.68665,0.6867,0.68635,0.68635,42000000.0
2008-09-25 15:17:00,0.6863,0.6869,0.6863,0.6868,37200000.0
2008-09-25 15:18:00,0.6869,0.68695,0.6866,0.68675,38800000.0
2008-09-25 15:19:00,0.6867,0.68675,0.68655,0.6867,41000000.0
2008-09-25 15:20:00,0.68665,0.6868,0.6866,0.6867,17400000.0
2008-09-25 15:21:00,0.6868,0.68725,0.6867,0.68725,31200000.0
2008-09-25 15:22:00,0.6874,0.68765,0.6874,0.6876,31000000.0
2008-09-25 15:23:00,0.68765,0.68775,0.68755,0.68775,23000000.0
2008-09-25 15:24:00,0.6879,0.68825,0.6879,0.6881,46600000.0
2008-09-25 15:25:00,0.6881,0.6882,0.6879,0.6879,87200000.0
2008-09-25 15:26:00,0.6879,0.688,0.6877,0.6879,43200000.0
2008-09-25 15:27:00,0.6879,0.6879,0.68765,0.68785,32400000.0
2008-09-25 15:28:00,0.6879,0.68795,0.6877,0.68795,21600000.0
2008-09-25 15:29:00,0.688,0.688,0.68795,0.68795,4000000.0
2008-09-25 15:30:00,0.6879,0.6885,0.68785,0.68845,42400000.0
2008-09-25 15:31:00,0.6884,0.68855,0.68835,0.6885,29000000.0
2008-09-25 15:32:00,0.68845,0.68875,0.6884,0.6886,42200000.0
2008-09-25 15:33:00,0.68855,0.68865,0.68825,0.68835,42900000.0
2008-09-25 15:34:00,0.6883,0.6884,0.6882,0.6882,14200000.0
2008-09-25 15:35:00,0.68825,0.68825,0.6879,0.6879,20100000.0
2008-09-25 15:36:00,0.68785,0.68785,0.6878,0.6878,3000000.0
2008-09-25 15:37:00,0.68775,0.68785,0.68775,0.68785,8800000.0
2008-09-25 15:38:00,0.6878,0.6879,0.68775,0.68785,28000000.0
2008-09-25 15:39:00,0.6878,0.6878,0.6876,0.68775,24400000.0
2008-09-25 15:40:00,0.68775,0.68795,0.6875,0.68755,37200000.0
2008-09-25 15:41:00,0.68755,0.68755,0.68745,0.6875,32600000.0
2008-09-25 15:42:00,0.6875,0.6876,0.68745,0.6876,90400000.0
2008-09-25 15:43:00,0.6876,0.6876,0.6875,0.68755,41300000.0
2008-09-25 15:44:00,0.6876,0.6876,0.68755,0.68755,21800000.0
2008-09-25 15:45:00,0.6876,0.6877,0.68735,0.68735,79000000.0
2008-09-25 15:46:00,0.68725,0.6873,0.6871,0.68725,32000000.0
2008-09-25 15:47:00,0.68725,0.68725,0.6872,0.68725,13600000.0
2008-09-25 15:48:00,0.68725,0.6875,0.68725,0.6874,37000000.0
2008-09-25 15:49:00,0.68735,0.6874,0.68735,0.6874,16000000.0
2008-09-25 15:50:00,0.6874,0.6875,0.68735,0.6874,53600000.0
2008-09-25 15:51:00,0.68745,0.68745,0.6874,0.6874,11200000.0
2008-09-25 15:52:00,0.6874,0.68805,0.6873,0.68785,87600000.0
2008-09-25 15:53:00,0.68785,0.68785,0.6872,0.6873,44200000.0
2008-09-25 15:54:00,0.68725,0.68725,0.6869,0.6871,45800000.0
2008-09-25 15:55:00,0.6871,0.68735,0.6871,0.6872,64700000.0
2008-09-25 15:56:00,0.68725,0.6873,0.68725,0.6873,4200000.0
2008-09-25 15:57:00,0.68735,0.6878,0.68735,0.6876,47800000.0
2008-09-25 15:58:00,0.68755,0.6877,0.68725,0.68725,31800000.0
2008-09-25 15:59:00,0.6872,0.6872,0.68665,0.68675,45000000.0
2008-09-25 16:00:00,0.68665,0.68725,0.68655,0.68705,57900000.0
2008-09-25 16:01:00,0.68705,0.68735,0.687,0.687,25200000.0
2008-09-25 16:02:00,0.687,0.687,0.68675,0.6869,79500000.0
2008-09-25 16:03:00,0.68685,0.687,0.68655,0.6866,37000000.0
2008-09-25 16:04:00,0.6866,0.6866,0.6862,0.68625,21200000.0
2008-09-25 16:05:00,0.6863,0.6863,0.6858,0.68605,48000000.0
2008-09-25 16:06:00,0.68615,0.68645,0.68585,0.686,61800000.0
2008-09-25 16:07:00,0.6861,0.68635,0.68605,0.68625,36400000.0
2008-09-25 16:08:00,0.6862,0.68705,0.6861,0.68645,53200000.0
2008-09-25 16:09:00,0.68645,0.68645,0.6862,0.6862,8000000.0
2008-09-25 16:10:00,0.68625,0.6864,0.68625,0.6864,8200000.0
2008-09-25 16:11:00,0.6864,0.68665,0.6864,0.68665,92000000.0
2008-09-25 16:12:00,0.6867,0.68715,0.68665,0.6871,63600000.0
2008-09-25 16:13:00,0.687,0.687,0.68655,0.6867,99200000.0
2008-09-25 16:14:00,0.6867,0.68675,0.68635,0.68635,104200000.0
2008-09-25 16:15:00,0.68635,0.6864,0.6859,0.6859,50200000.0
2008-09-25 16:16:00,0.68605,0.68625,0.6858,0.6862,85300000.0
2008-09-25 16:17:00,0.6862,0.68625,0.6861,0.68615,31600000.0
2008-09-25 16:18:00,0.68615,0.68615,0.68565,0.68565,72300000.0
2008-09-25 16:19:00,0.6856,0.6857,0.6856,0.6856,44600000.0
2008-09-25 16:20:00,0.6856,0.6857,0.68505,0.68505,100300000.0
2008-09-25 16:21:00,0.68515,0.6852,0.6849,0.6851,53400000.0
2008-09-25 16:22:00,0.68505,0.6851,0.68445,0.6845,90600000.0
2008-09-25 16:23:00,0.6845,0.68475,0.6838,0.68445,96500000.0
2008-09-25 16:24:00,0.68445,0.68445,0.68385,0.68395,120500000.0
2008-09-25 16:25:00,0.6839,0.6841,0.68345,0.68375,70800000.0
2008-09-25 16:26:00,0.68375,0.68385,0.6832,0.6832,53600000.0
2008-09-25 16:27:00,0.6832,0.6833,0.68265,0.68285,86900000.0
2008-09-25 16:28:00,0.6829,0.683,0.6826,0.68285,35400000.0
2008-09-25 16:29:00,0.6828,0.6833,0.68275,0.6833,59200000.0
2008-09-25 16:30:00,0.6833,0.684,0.6832,0.68395,81300000.0
2008-09-25 16:31:00,0.68395,0.6847,0.6839,0.6847,122100000.0
2008-09-25 16:32:00,0.68465,0.685,0.68455,0.6848,107300000.0
2008-09-25 16:33:00,0.68475,0.68555,0.6847,0.68555,70400000.0
2008-09-25 16:34:00,0.6856,0.6859,0.6852,0.6852,88200000.0
2008-09-25 16:35:00,0.6852,0.6852,0.6844,0.68455,59300000.0
2008-09-25 16:36:00,0.6846,0.6846,0.68415,0.68425,80400000.0
2008-09-25 16:37:00,0.6842,0.6846,0.684,0.68425,63400000.0
2008-09-25 16:38:00,0.6843,0.68465,0.68425,0.6845,40800000.0
2008-09-25 16:39:00,0.6845,0.68465,0.68445,0.68445,51800000.0
2008-09-25 16:40:00,0.6845,0.6845,0.6842,0.6842,40200000.0
2008-09-25 16:41:00,0.6842,0.6844,0.6842,0.6843,50300000.0
2008-09-25 16:42:00,0.6843,0.6844,0.6837,0.68375,118000000.0
2008-09-25 16:43:00,0.6838,0.68395,0.6836,0.6836,39800000.0
2008-09-25 16:44:00,0.6837,0.6838,0.6836,0.6838,39400000.0
2008-09-25 16:45:00,0.6839,0.68405,0.6836,0.6836,66800000.0
2008-09-25 16:46:00,0.6836,0.6837,0.6836,0.6836,12600000.0
2008-09-25 16:47:00,0.6836,0.6842,0.6836,0.68405,75200000.0
2008-09-25 16:48:00,0.6841,0.6843,0.68405,0.6843,43200000.0
2008-09-25 16:49:00,0.6843,0.6847,0.68425,0.6846,140100000.0
2008-09-25 16:50:00,0.6846,0.68485,0.6846,0.68465,67400000.0
2008-09-25 16:51:00,0.6846,0.68535,0.6846,0.68535,73200000.0
2008-09-25 16:52:00,0.6853,0.68545,0.68515,0.6852,31600000.0
2008-09-25 16:53:00,0.68515,0.6852,0.68505,0.6852,27400000.0
2008-09-25 16:54:00,0.6852,0.6852,0.68505,0.68505,79600000.0
2008-09-25 16:55:00,0.6851,0.6852,0.68505,0.6851,60200000.0
2008-09-25 16:56:00,0.6851,0.6854,0.6851,0.6853,41800000.0
2008-09-25 16:57:00,0.68525,0.68525,0.68515,0.6852,25000000.0
2008-09-25 16:58:00,0.6852,0.6852,0.6841,0.6843,106700000.0
2008-09-25 16:59:00,0.6843,0.68435,0.6839,0.6839,110500000.0
2008-09-25 17:00:00,0.6839,0.6841,0.6839,0.6841,85300000.0
2008-09-25 17:01:00,0.68415,0.68445,0.68405,0.68445,46600000.0
2008-09-25 17:02:00,0.6844,0.6846,0.6844,0.68445,26600000.0
2008-09-25 17:03:00,0.6845,0.6846,0.6844,0.6846,22200000.0
2008-09-25 17:04:00,0.6845,0.6845,0.68405,0.68415,39400000.0
2008-09-25 17:05:00,0.68415,0.68415,0.6841,0.68415,6800000.0
2008-09-25 17:06:00,0.68415,0.68415,0.684,0.684,24000000.0
2008-09-25 17:07:00,0.68395,0.684,0.68385,0.6839,12000000.0
2008-09-25 17:08:00,0.68395,0.68405,0.68395,0.68395,21400000.0
2008-09-25 17:09:00,0.6839,0.68405,0.68385,0.6839,80200000.0
2008-09-25 17:10:00,0.6839,0.6839,0.6833,0.68345,113800000.0
2008-09-25 17:11:00,0.6835,0.6837,0.6835,0.6837,18600000.0
2008-09-25 17:12:00,0.6837,0.6837,0.6837,0.6837,18800000.0
2008-09-25 17:13:00,0.6837,0.6837,0.68345,0.6836,48100000.0
2008-09-25 17:14:00,0.6836,0.6838,0.6836,0.6838,30600000.0
2008-09-25 17:15:00,0.6838,0.68415,0.6838,0.68415,20800000.0
2008-09-25 17:16:00,0.6841,0.6844,0.6841,0.6842,45000000.0
2008-09-25 17:17:00,0.68415,0.68455,0.6841,0.68455,36000000.0
2008-09-25 17:18:00,0.6845,0.6845,0.68415,0.68435,50200000.0
2008-09-25 17:19:00,0.6843,0.68435,0.684,0.6842,48600000.0
2008-09-25 17:20:00,0.68415,0.6842,0.68335,0.6836,39200000.0
2008-09-25 17:21:00,0.68365,0.6838,0.6836,0.6837,27000000.0
2008-09-25 17:22:00,0.6837,0.684,0.68355,0.68365,40200000.0
2008-09-25 17:23:00,0.68375,0.6838,0.68365,0.6837,29800000.0
2008-09-25 17:24:00,0.6837,0.684,0.68365,0.684,17200000.0
2008-09-25 17:25:00,0.68405,0.6845,0.68405,0.6845,72800000.0
2008-09-25 17:26:00,0.6845,0.68465,0.684,0.68445,66700000.0
2008-09-25 17:27:00,0.68385,0.68435,0.68385,0.6839,107000000.0
2008-09-25 17:28:00,0.684,0.6842,0.6839,0.6842,35200000.0
2008-09-25 17:29:00,0.6842,0.6842,0.684,0.684,39600000.0
2008-09-25 17:30:00,0.684,0.684,0.6836,0.68365,20400000.0
2008-09-25 17:31:00,0.68365,0.68365,0.68355,0.6836,4000000.0
2008-09-25 17:32:00,0.6836,0.68425,0.68355,0.68395,44400000.0
2008-09-25 17:33:00,0.6839,0.684,0.68385,0.684,14200000.0
2008-09-25 17:34:00,0.684,0.6841,0.6838,0.6841,26000000.0
2008-09-25 17:35:00,0.6841,0.68415,0.6838,0.6841,43400000.0
2008-09-25 17:36:00,0.6841,0.68425,0.6838,0.68385,100800000.0
2008-09-25 17:37:00,0.68385,0.6839,0.6838,0.68385,34000000.0
2008-09-25 17:38:00,0.68385,0.68405,0.68345,0.6836,74400000.0
2008-09-25 17:39:00,0.68355,0.6836,0.68335,0.68335,83800000.0
2008-09-25 17:40:00,0.68335,0.68355,0.683,0.6833,99400000.0
2008-09-25 17:41:00,0.6832,0.6834,0.6826,0.68265,114800000.0
2008-09-25 17:42:00,0.68265,0.6828,0.6825,0.6828,66700000.0
2008-09-25 17:43:00,0.6828,0.6832,0.6827,0.6832,93800000.0
2008-09-25 17:44:00,0.6832,0.68345,0.68315,0.6832,52100000.0
2008-09-25 17:45:00,0.68325,0.6835,0.6832,0.68345,52400000.0
2008-09-25 17:46:00,0.6834,0.68345,0.68325,0.68325,51600000.0
2008-09-25 17:47:00,0.68325,0.68325,0.68305,0.6831,63500000.0
2008-09-25 17:48:00,0.6831,0.6831,0.6829,0.68295,78400000.0
2008-09-25 17:49:00,0.683,0.68315,0.683,0.68305,109700000.0
2008-09-25 17:50:00,0.68305,0.68305,0.6829,0.683,105000000.0
2008-09-25 17:51:00,0.683,0.6834,0.683,0.68305,70200000.0
2008-09-25 17:52:00,0.68305,0.6831,0.68265,0.68275,57700000.0
2008-09-25 17:53:00,0.6827,0.68325,0.6827,0.6832,41900000.0
2008-09-25 17:54:00,0.6833,0.68335,0.68315,0.6832,35800000.0
2008-09-25 17:55:00,0.68325,0.6835,0.68315,0.68345,54300000.0
2008-09-25 17:56:00,0.6835,0.6835,0.68345,0.6835,22400000.0
2008-09-25 17:57:00,0.6835,0.6835,0.68315,0.68325,60200000.0
2008-09-25 17:58:00,0.6832,0.6832,0.68315,0.68315,19300000.0
2008-09-25 17:59:00,0.6832,0.68335,0.68315,0.68325,36000000.0
2008-09-25 18:00:00,0.68325,0.6835,0.6832,0.68345,24400000.0
2008-09-25 18:01:00,0.68345,0.68365,0.68345,0.6836,27000000.0
2008-09-25 18:02:00,0.6836,0.6844,0.6836,0.68435,53200000.0
2008-09-25 18:03:00,0.6843,0.6843,0.68405,0.68415,18400000.0
2008-09-25 18:04:00,0.6841,0.6841,0.684,0.6841,7200000.0
2008-09-25 18:05:00,0.68415,0.6843,0.68415,0.6843,5000000.0
2008-09-25 18:06:00,0.6843,0.6843,0.6843,0.6843,3600000.0
2008-09-25 18:07:00,0.6843,0.6843,0.6837,0.68375,32100000.0
2008-09-25 18:08:00,0.6837,0.6837,0.68365,0.6837,8800000.0
2008-09-25 18:09:00,0.6839,0.6839,0.6839,0.6839,3200000.0
2008-09-25 18:10:00,0.68365,0.6838,0.68327,0.68358,141500000.0
2008-09-25 18:11:00,0.6839,0.6839,0.6838,0.6838,12800000.0
2008-09-25 18:12:00,0.68375,0.68375,0.68335,0.68335,21000000.0
2008-09-25 18:13:00,0.68345,0.68355,0.68345,0.68345,10000000.0
2008-09-25 18:14:00,0.6835,0.68355,0.6834,0.6835,7800000.0
2008-09-25 18:15:00,0.68355,0.6842,0.68345,0.6838,24200000.0
2008-09-25 18:16:00,0.6839,0.6843,0.6839,0.6843,30200000.0
2008-09-25 18:17:00,0.68435,0.68435,0.6841,0.6843,47200000.0
2008-09-25 18:18:00,0.68435,0.68435,0.6838,0.68405,26700000.0
2008-09-25 18:19:00,0.68405,0.6843,0.68365,0.6841,61100000.0
2008-09-25 18:20:00,0.6841,0.6842,0.68375,0.6842,79100000.0
2008-09-25 18:21:00,0.6842,0.6842,0.6841,0.68415,31200000.0
2008-09-25 18:22:00,0.6842,0.6842,0.68415,0.6842,18000000.0
2008-09-25 18:23:00,0.6842,0.6842,0.6841,0.6841,17200000.0
2008-09-25 18:24:00,0.6841,0.6841,0.6836,0.68365,49600000.0
2008-09-25 18:25:00,0.6836,0.6836,0.68345,0.6836,13400000.0
2008-09-25 18:26:00,0.6836,0.6837,0.6834,0.6837,41200000.0
2008-09-25 18:27:00,0.6837,0.6838,0.6836,0.6836,33200000.0
2008-09-25 18:28:00,0.68365,0.68365,0.68335,0.68355,27800000.0
2008-09-25 18:29:00,0.68355,0.6838,0.68355,0.68375,39200000.0
2008-09-25 18:30:00,0.6837,0.6837,0.6835,0.6835,28400000.0
2008-09-25 18:31:00,0.6835,0.6836,0.68345,0.6836,10600000.0
2008-09-25 18:32:00,0.6837,0.68375,0.6837,0.68375,6800000.0
2008-09-25 18:33:00,0.68375,0.6838,0.6837,0.68375,29000000.0
2008-09-25 18:34:00,0.6838,0.6838,0.6838,0.6838,1800000.0
2008-09-25 18:35:00,0.6838,0.68435,0.6838,0.68415,20400000.0
2008-09-25 18:36:00,0.6841,0.68435,0.6841,0.6843,15600000.0
2008-09-25 18:37:00,0.6843,0.6843,0.6842,0.6843,8000000.0
2008-09-25 18:38:00,0.68435,0.6847,0.6843,0.6847,52000000.0
2008-09-25 18:39:00,0.6847,0.6847,0.68425,0.68425,32400000.0
2008-09-25 18:40:00,0.6843,0.6843,0.68405,0.6842,28500000.0
2008-09-25 18:41:00,0.6842,0.6842,0.68405,0.6841,7400000.0
2008-09-25 18:42:00,0.6841,0.6841,0.6833,0.6835,163400003.0
2008-09-25 18:43:00,0.6835,0.6835,0.6834,0.6834,15400000.0
2008-09-25 18:44:00,0.6834,0.6838,0.6834,0.68365,13400000.0
2008-09-25 18:45:00,0.6837,0.6837,0.6834,0.68345,52200000.0
2008-09-25 18:46:00,0.6835,0.6835,0.6835,0.6835,1000000.0
2008-09-25 18:47:00,0.68345,0.6836,0.6834,0.6834,31600000.0
2008-09-25 18:48:00,0.68355,0.68365,0.6835,0.6836,78400000.0
2008-09-25 18:49:00,0.6836,0.6836,0.6834,0.6834,72400000.0
2008-09-25 18:50:00,0.68291,0.68341,0.6829,0.68294,129000000.0
2008-09-25 18:51:00,0.68292,0.68316,0.68292,0.68309,336900000.0
2008-09-25 18:52:00,0.6834,0.6834,0.6834,0.6834,13800000.0
2008-09-25 18:53:00,0.6834,0.68345,0.6833,0.68335,26100000.0
2008-09-25 18:54:00,0.68335,0.68345,0.68325,0.68335,14000000.0
2008-09-25 18:55:00,0.6834,0.6834,0.68335,0.68335,2000000.0
2008-09-25 18:56:00,0.68289,0.68312,0.68273,0.68305,144300000.0
2008-09-25 18:57:00,0.68335,0.68345,0.68325,0.6833,19400000.0
2008-09-25 18:58:00,0.6829,0.68325,0.6817,0.6818,101000000.0
2008-09-25 18:59:00,0.6817,0.68215,0.6817,0.6818,44200000.0
2008-09-25 19:00:00,0.68185,0.68185,0.68085,0.6809,109100000.0
2008-09-25 19:01:00,0.6809,0.68155,0.6809,0.68135,66400000.0
2008-09-25 19:02:00,0.68135,0.6828,0.68135,0.68235,94200000.0
2008-09-25 19:03:00,0.68235,0.68235,0.6821,0.6822,321199999.0
2008-09-25 19:04:00,0.68225,0.6832,0.682,0.682,186600000.0
2008-09-25 19:05:00,0.682,0.6827,0.682,0.6825,37000000.0
2008-09-25 19:06:00,0.6825,0.6825,0.6823,0.68245,20000000.0
2008-09-25 19:07:00,0.6825,0.6826,0.68215,0.6822,24200000.0
2008-09-25 19:08:00,0.6821,0.6825,0.68175,0.6825,59200000.0
2008-09-25 19:09:00,0.68255,0.683,0.6825,0.68275,29000000.0
2008-09-25 19:10:00,0.68275,0.68275,0.68265,0.68265,3000000.0
2008-09-25 19:11:00,0.6827,0.6828,0.6827,0.68275,13400000.0
2008-09-25 19:12:00,0.68275,0.68275,0.68255,0.68255,17800000.0
2008-09-25 19:13:00,0.68245,0.68245,0.6822,0.6823,46600000.0
2008-09-25 19:14:00,0.6823,0.68245,0.6822,0.68245,71000000.0
2008-09-25 19:15:00,0.6825,0.68285,0.6825,0.68265,10200000.0
2008-09-25 19:16:00,0.6828,0.6828,0.68265,0.68275,20400000.0
2008-09-25 19:17:00,0.68275,0.6828,0.68275,0.6828,4000000.0
2008-09-25 19:18:00,0.6828,0.6828,0.68275,0.68275,2000000.0
2008-09-25 19:19:00,0.68275,0.68275,0.68245,0.6825,13000000.0
2008-09-25 19:20:00,0.6825,0.6827,0.6825,0.68265,13200000.0
2008-09-25 19:21:00,0.68265,0.6828,0.6825,0.68265,25400000.0
2008-09-25 19:22:00,0.6828,0.683,0.6826,0.6826,18200000.0
2008-09-25 19:23:00,0.6826,0.6838,0.6826,0.6838,54800000.0
2008-09-25 19:24:00,0.68375,0.68375,0.68295,0.6834,51700000.0
2008-09-25 19:25:00,0.6834,0.6835,0.6832,0.6834,58200000.0
2008-09-25 19:26:00,0.6834,0.6834,0.6831,0.6831,10800000.0
2008-09-25 19:27:00,0.6832,0.6833,0.6832,0.6833,11800000.0
2008-09-25 19:28:00,0.6834,0.6835,0.68335,0.6835,20000000.0
2008-09-25 19:29:00,0.68345,0.68345,0.6834,0.6834,8800000.0
2008-09-25 19:30:00,0.6834,0.68365,0.6833,0.6833,46800000.0
2008-09-25 19:31:00,0.68335,0.6835,0.6833,0.6833,11600000.0
2008-09-25 19:32:00,0.6833,0.6833,0.6831,0.6831,12600000.0
2008-09-25 19:33:00,0.6829,0.68298,0.68277,0.68294,67200000.0
2008-09-25 19:34:00,0.683,0.683,0.68285,0.683,12000000.0
2008-09-25 19:35:00,0.683,0.6831,0.6827,0.6827,32600000.0
2008-09-25 19:36:00,0.6827,0.6827,0.6823,0.6827,62000000.0
2008-09-25 19:37:00,0.6827,0.6827,0.6827,0.6827,4800000.0
2008-09-25 19:38:00,0.6827,0.6827,0.6827,0.6827,2400000.0
2008-09-25 19:39:00,0.6827,0.6827,0.6817,0.6817,172800000.0
2008-09-25 19:40:00,0.6817,0.6817,0.6817,0.6817,1200000.0
2008-09-25 19:41:00,0.68118,0.68155,0.68109,0.68128,92400000.0
2008-09-25 19:42:00,0.6817,0.6817,0.6817,0.6817,6000000.0
2008-09-25 19:43:00,0.6817,0.68265,0.6817,0.68225,54600000.0
2008-09-25 19:44:00,0.68235,0.6829,0.68225,0.6829,19800000.0
2008-09-25 19:45:00,0.6829,0.6829,0.68175,0.68205,23400000.0
2008-09-25 19:46:00,0.6823,0.6824,0.682,0.68225,22800000.0
2008-09-25 19:47:00,0.6823,0.6823,0.68205,0.68215,19400000.0
2008-09-25 19:48:00,0.6821,0.6827,0.6821,0.6827,25400000.0
2008-09-25 19:49:00,0.6825,0.6825,0.682,0.68225,47400000.0
2008-09-25 19:50:00,0.6822,0.6822,0.68185,0.6822,81100000.0
2008-09-25 19:51:00,0.68225,0.68225,0.6822,0.6822,9200000.0
2008-09-25 19:52:00,0.6822,0.6822,0.682,0.682,8200000.0
2008-09-25 19:53:00,0.6822,0.6824,0.6822,0.6824,38800000.0
2008-09-25 19:54:00,0.68225,0.68225,0.68225,0.68225,2800000.0
2008-09-25 19:55:00,0.68225,0.68225,0.6821,0.6821,10200000.0
2008-09-25 19:56:00,0.68215,0.68215,0.6821,0.68215,23600000.0
2008-09-25 19:57:00,0.68215,0.68215,0.68215,0.68215,2000000.0
2008-09-25 19:58:00,0.6822,0.6822,0.68215,0.68215,4000000.0
2008-09-25 19:59:00,0.68205,0.68225,0.68205,0.6822,11400000.0
2008-09-25 20:00:00,0.6822,0.6822,0.6822,0.6822,1000000.0
2008-09-25 20:01:00,0.68187,0.68191,0.68174,0.68186,38400000.0
2008-09-25 20:02:00,0.6819,0.68194,0.68172,0.68185,123600000.0
2008-09-25 20:03:00,0.68215,0.6822,0.68215,0.6822,2000000.0
2008-09-25 20:04:00,0.6822,0.6822,0.6822,0.6822,1000000.0
2008-09-25 20:05:00,0.68215,0.68215,0.68215,0.68215,1000000.0
2008-09-25 20:06:00,0.6822,0.6822,0.68215,0.68215,20200000.0
2008-09-25 20:07:00,0.6822,0.6822,0.6819,0.6819,21800000.0
2008-09-25 20:08:00,0.6819,0.6822,0.68115,0.68165,97800000.0
2008-09-25 20:09:00,0.6817,0.68235,0.6816,0.6823,19800000.0
2008-09-25 20:10:00,0.68225,0.68225,0.6817,0.68175,23600000.0
2008-09-25 20:11:00,0.6817,0.6817,0.68125,0.6815,28600000.0
2008-09-25 20:12:00,0.6815,0.68155,0.6815,0.68155,5000000.0
2008-09-25 20:13:00,0.68155,0.6817,0.68155,0.6817,4000000.0
2008-09-25 20:14:00,0.68155,0.68155,0.68155,0.68155,1600000.0
2008-09-25 20:15:00,0.68155,0.6818,0.68155,0.6816,13800000.0
2008-09-25 20:16:00,0.68175,0.68205,0.68165,0.68205,12400000.0
2008-09-25 20:17:00,0.68195,0.68195,0.68165,0.68165,11200000.0
2008-09-25 20:18:00,0.68165,0.68165,0.6813,0.68165,51800000.0
2008-09-25 20:19:00,0.6816,0.6816,0.6813,0.6816,11600000.0
2008-09-25 20:20:00,0.6815,0.6815,0.6815,0.6815,1000000.0
2008-09-25 20:21:00,0.6814,0.6814,0.6808,0.68125,16400000.0
2008-09-25 20:22:00,0.68125,0.6814,0.68115,0.6814,7200000.0
2008-09-25 20:23:00,0.6814,0.6814,0.68115,0.6813,6400000.0
2008-09-25 20:24:00,0.68125,0.68165,0.68105,0.68165,30000000.0
2008-09-25 20:25:00,0.68175,0.68185,0.6814,0.6814,61600000.0
2008-09-25 20:26:00,0.68145,0.6817,0.68145,0.68165,20200000.0
2008-09-25 20:27:00,0.68165,0.6818,0.68165,0.6818,4000000.0
2008-09-25 20:28:00,0.6817,0.6817,0.68165,0.68165,4000000.0
2008-09-25 20:29:00,0.6816,0.68165,0.6816,0.68165,2000000.0
2008-09-25 20:30:00,0.68155,0.68165,0.6815,0.6815,20400000.0
2008-09-25 20:31:00,0.6815,0.6816,0.68145,0.6816,6000000.0
2008-09-25 20:32:00,0.68124,0.68148,0.68116,0.68141,18400000.0
2008-09-25 20:33:00,0.6815,0.6815,0.68145,0.68145,5600000.0
2008-09-25 20:34:00,0.68135,0.6816,0.6813,0.68155,14800000.0
2008-09-25 20:35:00,0.68155,0.68155,0.68155,0.68155,1000000.0
2008-09-25 20:36:00,0.6815,0.68155,0.6815,0.68155,9800000.0
2008-09-25 20:37:00,0.68155,0.68155,0.68125,0.6813,19600000.0
2008-09-25 20:38:00,0.6813,0.6813,0.68115,0.6813,8000000.0
2008-09-25 20:39:00,0.6813,0.6813,0.6813,0.6813,1000000.0
2008-09-25 20:40:00,0.68097,0.68157,0.68089,0.68089,58800000.0
2008-09-25 20:41:00,0.6814,0.6814,0.68135,0.68135,3000000.0
2008-09-25 20:42:00,0.6813,0.6813,0.6813,0.6813,1000000.0
2008-09-25 20:43:00,0.68115,0.6812,0.68115,0.6812,5000000.0
2008-09-25 20:44:00,0.68125,0.68125,0.6808,0.681,34000000.0
2008-09-25 20:45:00,0.681,0.681,0.6803,0.6808,39400000.0
2008-09-25 20:46:00,0.68075,0.68075,0.68075,0.68075,1000000.0
2008-09-25 20:47:00,0.6808,0.6808,0.67965,0.6797,51600000.0
2008-09-25 20:48:00,0.6797,0.6798,0.6795,0.6796,36900000.0
2008-09-25 20:49:00,0.6796,0.6807,0.6795,0.68045,46700000.0
2008-09-25 20:50:00,0.68035,0.68125,0.68035,0.68105,65800000.0
2008-09-25 20:51:00,0.68115,0.68115,0.6809,0.6811,15200000.0
2008-09-25 20:52:00,0.681,0.6815,0.681,0.6814,36400000.0
2008-09-25 20:53:00,0.68135,0.68155,0.68135,0.68155,22400000.0
2008-09-25 20:54:00,0.6816,0.68245,0.6816,0.68245,30200000.0
2008-09-25 20:55:00,0.68245,0.6834,0.6818,0.6832,135600000.0
2008-09-25 20:56:00,0.68325,0.6835,0.6828,0.68305,50100000.0
2008-09-25 20:57:00,0.68305,0.6833,0.68275,0.6828,33000000.0
2008-09-25 20:58:00,0.68285,0.683,0.68275,0.6828,12800000.0
2008-09-25 20:59:00,0.68275,0.6831,0.6827,0.6831,17800000.0
2008-09-25 21:00:00,0.6831,0.6833,0.68305,0.68315,47800000.0
2008-09-25 21:01:00,0.68325,0.6833,0.683,0.6833,16800000.0
2008-09-25 21:02:00,0.68325,0.68325,0.6829,0.68295,26400000.0
2008-09-25 21:03:00,0.6829,0.6829,0.6829,0.6829,1000000.0
2008-09-25 21:04:00,0.68285,0.68295,0.68285,0.68295,6000000.0
2008-09-25 21:05:00,0.6829,0.68295,0.68285,0.68295,7200000.0
2008-09-25 21:06:00,0.6828,0.68285,0.6828,0.68285,4200000.0
2008-09-25 21:07:00,0.68285,0.68285,0.68285,0.68285,2000000.0
2008-09-25 21:08:00,0.6828,0.68295,0.6828,0.68295,4000000.0
2008-09-25 21:09:00,0.6829,0.68295,0.68265,0.6828,15400000.0
2008-09-25 21:10:00,0.6828,0.68285,0.6828,0.68285,2000000.0
2008-09-25 21:11:00,0.6828,0.68285,0.6828,0.68285,3000000.0
2008-09-25 21:12:00,0.6828,0.68285,0.6828,0.68285,4200000.0
2008-09-25 21:13:00,0.68285,0.68285,0.6828,0.6828,3000000.0
2008-09-25 21:14:00,0.6828,0.68285,0.6828,0.68285,3200000.0
2008-09-25 21:15:00,0.6828,0.68285,0.6828,0.6828,13200000.0
2008-09-25 21:16:00,0.6828,0.68285,0.6828,0.68285,4200000.0
2008-09-25 21:17:00,0.6828,0.68285,0.6828,0.6828,5000000.0
2008-09-25 21:18:00,0.68275,0.6828,0.6827,0.6827,7200000.0
2008-09-25 21:19:00,0.68228,0.68249,0.68211,0.68247,21600000.0
2008-09-25 21:20:00,0.6827,0.68275,0.68265,0.6827,10200000.0
2008-09-25 21:21:00,0.68275,0.6828,0.6827,0.6828,23000000.0
2008-09-25 21:22:00,0.68275,0.68275,0.68275,0.68275,1000000.0
2008-09-25 21:23:00,0.6827,0.68275,0.6827,0.68275,2000000.0
2008-09-25 21:24:00,0.6827,0.6827,0.6827,0.6827,1000000.0
2008-09-25 21:25:00,0.68275,0.68275,0.68265,0.6827,39800000.0
2008-09-25 21:26:00,0.6827,0.6827,0.6827,0.6827,1000000.0
2008-09-25 21:27:00,0.68238,0.6824,0.68227,0.68227,16900000.0
2008-09-25 21:28:00,0.68228,0.68251,0.68228,0.68237,52600000.0
2008-09-25 21:29:00,0.68239,0.68269,0.68239,0.68249,41000000.0
2008-09-25 21:30:00,0.68251,0.68281,0.6824,0.68241,26800000.0
2008-09-25 21:31:00,0.68275,0.6831,0.68275,0.683,33400000.0
2008-09-25 21:32:00,0.68258,0.68273,0.68248,0.6826,15600000.0
2008-09-25 21:33:00,0.68295,0.68295,0.68295,0.68295,1000000.0
2008-09-25 21:34:00,0.68295,0.68295,0.68295,0.68295,1000000.0
2008-09-25 21:35:00,0.68285,0.68285,0.68285,0.68285,1000000.0
2008-09-25 21:36:00,0.68295,0.68295,0.6827,0.6828,11700000.0
2008-09-25 21:37:00,0.6828,0.6828,0.6828,0.6828,1000000.0
2008-09-25 21:38:00,0.6828,0.6828,0.6828,0.6828,4000000.0
2008-09-25 21:39:00,0.68275,0.68275,0.68275,0.68275,1000000.0
2008-09-25 21:40:00,0.68226,0.68272,0.68222,0.68255,16300000.0
2008-09-25 21:41:00,0.68236,0.68274,0.68224,0.68247,37800000.0
2008-09-25 21:42:00,0.68238,0.68245,0.68225,0.68225,19000000.0
2008-09-25 21:43:00,0.68224,0.68241,0.68202,0.68228,12800000.0
2008-09-25 21:44:00,0.6828,0.6828,0.6828,0.6828,1000000.0
2008-09-25 21:45:00,0.68275,0.68275,0.6817,0.68225,40700000.0
2008-09-25 21:46:00,0.6824,0.6824,0.6824,0.6824,5000000.0
2008-09-25 21:47:00,0.6824,0.6824,0.6818,0.682,41700000.0
2008-09-25 21:48:00,0.68154,0.68166,0.68149,0.68166,25100000.0
2008-09-25 21:49:00,0.68158,0.68178,0.6815,0.68178,7500000.0
2008-09-25 21:50:00,0.68195,0.68195,0.6818,0.68185,9900000.0
2008-09-25 21:51:00,0.68149,0.68149,0.68133,0.68137,26400000.0
2008-09-25 21:52:00,0.68132,0.68147,0.68127,0.68147,20300000.0
2008-09-25 21:53:00,0.68171,0.68175,0.68135,0.68146,21800000.0
2008-09-25 21:54:00,0.68143,0.68163,0.68135,0.68159,78600000.0
2008-09-25 21:55:00,0.6819,0.68195,0.6819,0.68195,3000000.0
2008-09-25 21:56:00,0.682,0.682,0.682,0.682,1000000.0
2008-09-25 21:57:00,0.68169,0.68171,0.68147,0.68159,52600000.0
2008-09-25 21:58:00,0.68195,0.68235,0.68195,0.68225,11600000.0
2008-09-25 21:59:00,0.68225,0.68225,0.68225,0.68225,1000000.0
2008-09-25 22:00:00,0.68225,0.6823,0.68225,0.68225,4400000.0
2008-09-25 22:01:00,0.68225,0.68225,0.68225,0.68225,1000000.0
2008-09-25 22:02:00,0.6822,0.6822,0.6822,0.6822,1000000.0
2008-09-25 22:03:00,0.68201,0.68201,0.68178,0.68178,4000000.0
2008-09-25 22:04:00,0.68225,0.68225,0.6822,0.6822,7200000.0
2008-09-25 22:05:00,0.6822,0.68225,0.682,0.68225,20500000.0
2008-09-25 22:06:00,0.6822,0.6822,0.6822,0.6822,1000000.0
2008-09-25 22:07:00,0.68199,0.68206,0.68165,0.68178,34400000.0
2008-09-25 22:08:00,0.6822,0.68265,0.6822,0.68265,8100000.0
2008-09-25 22:09:00,0.68265,0.6828,0.68265,0.68275,4000000.0
2008-09-25 22:10:00,0.6827,0.6827,0.6827,0.6827,1000000.0
2008-09-25 22:11:00,0.68234,0.68244,0.68224,0.68243,52500000.0
2008-09-25 22:12:00,0.68245,0.68245,0.68226,0.68238,16800000.0
2008-09-25 22:13:00,0.68275,0.68295,0.68275,0.68285,8000000.0
2008-09-25 22:14:00,0.6829,0.6829,0.6829,0.6829,1000000.0
2008-09-25 22:15:00,0.6829,0.6829,0.6829,0.6829,1000000.0
2008-09-25 22:16:00,0.68295,0.683,0.6829,0.6829,8000000.0
2008-09-25 22:17:00,0.683,0.683,0.683,0.683,2000000.0
2008-09-25 22:18:00,0.683,0.683,0.683,0.683,5000000.0
2008-09-25 22:19:00,0.683,0.683,0.6828,0.6828,7200000.0
2008-09-25 22:20:00,0.68231,0.68287,0.6823,0.68243,31800000.0
2008-09-25 22:21:00,0.6829,0.68295,0.6829,0.68295,3000000.0
2008-09-25 22:22:00,0.68243,0.68265,0.68236,0.68242,96000000.0
2008-09-25 22:23:00,0.68285,0.68285,0.68285,0.68285,1000000.0
2008-09-25 22:24:00,0.68285,0.68285,0.6828,0.6828,3000000.0
2008-09-25 22:25:00,0.6828,0.6828,0.68275,0.68275,2000000.0
2008-09-25 22:26:00,0.68225,0.68243,0.68215,0.68223,52000000.0
2008-09-25 22:27:00,0.68218,0.68238,0.68218,0.68224,52400000.0
2008-09-25 22:28:00,0.6826,0.6826,0.6825,0.6826,24800000.0
2008-09-25 22:29:00,0.68255,0.68255,0.6825,0.6825,209200000.0
2008-09-25 22:30:00,0.68255,0.6826,0.68255,0.6826,4000000.0
2008-09-25 22:31:00,0.68208,0.68229,0.68208,0.68229,12000000.0
2008-09-25 22:32:00,0.68235,0.68235,0.68197,0.68197,55800000.0
2008-09-25 22:33:00,0.6825,0.6825,0.68235,0.6825,151800001.0
2008-09-25 22:34:00,0.68235,0.6824,0.6823,0.6824,14500000.0
2008-09-25 22:35:00,0.6825,0.6825,0.6823,0.6823,157700000.0
2008-09-25 22:36:00,0.6825,0.6825,0.6825,0.6825,28800000.0
2008-09-25 22:37:00,0.6823,0.6825,0.6823,0.6823,22000000.0
2008-09-25 22:38:00,0.68202,0.68231,0.68188,0.68188,90200000.0
2008-09-25 22:39:00,0.6823,0.6823,0.6823,0.6823,3600000.0
2008-09-25 22:40:00,0.68203,0.68205,0.6815,0.68175,141900000.0
2008-09-25 22:41:00,0.68177,0.68192,0.68161,0.6819,71400000.0
2008-09-25 22:42:00,0.68179,0.68201,0.68144,0.68164,89700000.0
2008-09-25 22:43:00,0.68182,0.68194,0.6818,0.68194,32700000.0
2008-09-25 22:44:00,0.6823,0.6823,0.6823,0.6823,1200000.0
2008-09-25 22:45:00,0.6823,0.6823,0.6823,0.6823,2400000.0
2008-09-25 22:46:00,0.68202,0.68223,0.68188,0.68202,49200000.0
2008-09-25 22:47:00,0.68235,0.68235,0.68185,0.682,35700000.0
2008-09-25 22:48:00,0.682,0.6822,0.68185,0.68185,17100000.0
2008-09-25 22:49:00,0.6822,0.6822,0.6822,0.6822,1200000.0
2008-09-25 22:50:00,0.68235,0.68235,0.6819,0.6819,16000000.0
2008-09-25 22:51:00,0.68205,0.68245,0.68195,0.68245,19900000.0
2008-09-25 22:52:00,0.6824,0.6824,0.68235,0.68235,17900000.0
2008-09-25 22:53:00,0.68235,0.6825,0.68235,0.6825,18800000.0
2008-09-25 22:54:00,0.6825,0.6825,0.6823,0.6823,20700000.0
2008-09-25 22:55:00,0.6819,0.6822,0.6819,0.6821,28300000.0
2008-09-25 22:56:00,0.682,0.6823,0.6819,0.6821,18200000.0
2008-09-25 22:57:00,0.6821,0.6822,0.68195,0.68205,12700000.0
2008-09-25 22:58:00,0.68205,0.6822,0.6819,0.682,15800000.0
2008-09-25 22:59:00,0.68185,0.68185,0.6818,0.6818,23200000.0
2008-09-25 23:00:00,0.6818,0.68185,0.6818,0.68185,6000000.0
2008-09-25 23:01:00,0.6818,0.6818,0.6818,0.6818,1600000.0
2008-09-25 23:02:00,0.6817,0.6817,0.6817,0.6817,6400000.0
2008-09-25 23:03:00,0.6817,0.68175,0.6817,0.6817,21800000.0
2008-09-25 23:04:00,0.6818,0.6818,0.6818,0.6818,4800000.0
2008-09-25 23:05:00,0.6818,0.6818,0.6816,0.6816,10000000.0
2008-09-25 23:06:00,0.6816,0.6816,0.6816,0.6816,8400000.0
2008-09-25 23:07:00,0.6816,0.6816,0.6816,0.6816,8400000.0
2008-09-25 23:08:00,0.68175,0.682,0.6817,0.68175,14400000.0
2008-09-25 23:09:00,0.68164,0.68171,0.68152,0.68158,28800000.0
2008-09-25 23:10:00,0.6819,0.6819,0.6817,0.6817,11200000.0
2008-09-25 23:11:00,0.6817,0.6817,0.6817,0.6817,18900000.0
2008-09-25 23:12:00,0.68167,0.68172,0.6816,0.68172,20400000.0
2008-09-25 23:13:00,0.6817,0.6817,0.6817,0.6817,3300000.0
2008-09-25 23:14:00,0.68165,0.68172,0.68164,0.68167,33600000.0
2008-09-25 23:15:00,0.6817,0.68185,0.6817,0.68185,9700000.0
2008-09-25 23:16:00,0.68185,0.68185,0.68185,0.68185,1600000.0
2008-09-25 23:17:00,0.68185,0.6819,0.68185,0.6819,4900000.0
2008-09-25 23:18:00,0.6815,0.68172,0.6815,0.68165,49000000.0
2008-09-25 23:19:00,0.68161,0.68163,0.68152,0.68163,11100000.0
2008-09-25 23:20:00,0.6819,0.6819,0.6819,0.6819,1600000.0
2008-09-25 23:21:00,0.68151,0.68158,0.68143,0.68147,73800000.0
2008-09-25 23:22:00,0.68147,0.68173,0.68138,0.68158,39600000.0
2008-09-25 23:23:00,0.68158,0.68175,0.68145,0.68175,16600000.0
2008-09-25 23:24:00,0.68149,0.68176,0.68133,0.68156,42000000.0
2008-09-25 23:25:00,0.6817,0.6817,0.6815,0.6815,9800000.0
2008-09-25 23:26:00,0.6815,0.6815,0.6815,0.6815,1600000.0
2008-09-25 23:27:00,0.6815,0.6815,0.6815,0.6815,1600000.0
2008-09-25 23:28:00,0.6815,0.6815,0.6815,0.6815,11900000.0
2008-09-25 23:29:00,0.68121,0.68136,0.68115,0.68129,29500000.0
2008-09-25 23:30:00,0.68132,0.68184,0.68119,0.6813,92400000.0
2008-09-25 23:31:00,0.6815,0.6816,0.6815,0.6816,4900000.0
2008-09-25 23:32:00,0.6817,0.6817,0.6817,0.6817,6400000.0
2008-09-25 23:33:00,0.68142,0.68162,0.68126,0.68148,15700000.0
2008-09-25 23:34:00,0.6817,0.6817,0.6817,0.6817,1600000.0
2008-09-25 23:35:00,0.6817,0.6817,0.6817,0.6817,1600000.0
2008-09-25 23:36:00,0.68133,0.68151,0.68131,0.68132,51600000.0
2008-09-25 23:37:00,0.6817,0.6817,0.6816,0.6816,3200000.0
2008-09-25 23:38:00,0.6816,0.6816,0.6816,0.6816,8000000.0
2008-09-25 23:39:00,0.6816,0.6816,0.6816,0.6816,3200000.0
2008-09-25 23:40:00,0.6814,0.6814,0.6805,0.68125,15600000.0
2008-09-25 23:41:00,0.68099,0.68135,0.68066,0.68135,42200000.0
2008-09-25 23:42:00,0.6811,0.6811,0.6802,0.6803,46300000.0
2008-09-25 23:43:00,0.6803,0.6805,0.6803,0.6805,11000000.0
2008-09-25 23:44:00,0.6805,0.6805,0.6805,0.6805,3300000.0
2008-09-25 23:45:00,0.6805,0.6805,0.6803,0.6803,20000000.0
2008-09-25 23:46:00,0.6805,0.6806,0.6804,0.6804,21600000.0
2008-09-25 23:47:00,0.6804,0.6804,0.6802,0.6804,96000000.0
2008-09-25 23:48:00,0.6802,0.6804,0.6802,0.6804,9600000.0
2008-09-25 23:49:00,0.6805,0.6805,0.6805,0.6805,1600000.0
2008-09-25 23:50:00,0.6804,0.68045,0.6804,0.6804,41600000.0
2008-09-25 23:51:00,0.67992,0.67995,0.67962,0.67969,12800000.0
2008-09-25 23:52:00,0.67971,0.6799,0.67961,0.67987,34600000.0
2008-09-25 23:53:00,0.6804,0.6804,0.68,0.6804,72100000.0
2008-09-25 23:54:00,0.6804,0.6804,0.6804,0.6804,16800000.0
2008-09-25 23:55:00,0.67983,0.68008,0.67976,0.68008,67400000.0
2008-09-25 23:56:00,0.68003,0.68025,0.67983,0.67983,62000000.0
2008-09-25 23:57:00,0.6804,0.6804,0.6804,0.6804,40000000.0
2008-09-25 23:58:00,0.68002,0.68024,0.67992,0.67992,49800000.0
2008-09-25 23:59:00,0.6804,0.6805,0.6804,0.6805,21600000.0
2008-09-26 00:00:00,0.6805,0.6805,0.6805,0.6805,8000000.0
2008-09-26 00:01:00,0.6805,0.68055,0.6804,0.68045,25100000.0
2008-09-26 00:02:00,0.6804,0.6804,0.68035,0.68035,13600000.0
2008-09-26 00:03:00,0.6804,0.6804,0.6802,0.68025,37400000.0
2008-09-26 00:04:00,0.68025,0.68025,0.67945,0.6801,16800000.0
2008-09-26 00:05:00,0.6801,0.6801,0.68005,0.6801,8100000.0
2008-09-26 00:06:00,0.68015,0.68015,0.6801,0.6801,8100000.0
2008-09-26 00:07:00,0.68,0.68005,0.6798,0.68,33600000.0
2008-09-26 00:08:00,0.67995,0.68005,0.67995,0.68005,3200000.0
2008-09-26 00:09:00,0.68005,0.68005,0.68,0.68005,15500000.0
2008-09-26 00:10:00,0.68,0.68005,0.68,0.68005,4300000.0
2008-09-26 00:11:00,0.68,0.68,0.68,0.68,1600000.0
2008-09-26 00:12:00,0.68005,0.68005,0.68,0.68,8100000.0
2008-09-26 00:13:00,0.68005,0.6801,0.68,0.6801,10300000.0
2008-09-26 00:14:00,0.6802,0.6802,0.6802,0.6802,3200000.0
2008-09-26 00:15:00,0.67958,0.67995,0.67958,0.6797,10400000.0
2008-09-26 00:16:00,0.68015,0.68015,0.68015,0.68015,1600000.0
2008-09-26 00:17:00,0.67984,0.67994,0.67969,0.6797,20200000.0
2008-09-26 00:18:00,0.68015,0.68015,0.68015,0.68015,4800000.0
2008-09-26 00:19:00,0.68015,0.68015,0.6793,0.6795,38200000.0
2008-09-26 00:20:00,0.6795,0.6796,0.6795,0.6796,13000000.0
2008-09-26 00:21:00,0.6796,0.6798,0.6795,0.67955,25700000.0
2008-09-26 00:22:00,0.6796,0.67985,0.6796,0.67985,27700000.0
2008-09-26 00:23:00,0.67985,0.67995,0.67985,0.67995,16000000.0
2008-09-26 00:24:00,0.68,0.6802,0.68,0.6802,22800000.0
2008-09-26 00:25:00,0.6802,0.6803,0.6802,0.6803,6400000.0
2008-09-26 00:26:00,0.6803,0.68045,0.6803,0.68045,25700000.0
2008-09-26 00:27:00,0.68045,0.68055,0.68045,0.68055,18600000.0
2008-09-26 00:28:00,0.68055,0.68055,0.68055,0.68055,1600000.0
2008-09-26 00:29:00,0.68014,0.68031,0.68005,0.68015,31800000.0
2008-09-26 00:30:00,0.68024,0.68038,0.68011,0.68023,35400000.0
2008-09-26 00:31:00,0.68025,0.68031,0.68008,0.68026,23400000.0
2008-09-26 00:32:00,0.68055,0.68055,0.68055,0.68055,4800000.0
2008-09-26 00:33:00,0.68055,0.6809,0.68055,0.68065,52100000.0
2008-09-26 00:34:00,0.68055,0.6807,0.68035,0.6807,16300000.0
2008-09-26 00:35:00,0.68075,0.68095,0.68075,0.68095,15100000.0
2008-09-26 00:36:00,0.68105,0.68105,0.68105,0.68105,1600000.0
2008-09-26 00:37:00,0.68058,0.68081,0.68034,0.68081,39600000.0
2008-09-26 00:38:00,0.68095,0.68105,0.68095,0.68105,8000000.0
2008-09-26 00:39:00,0.68095,0.68095,0.68095,0.68095,1600000.0
2008-09-26 00:40:00,0.68095,0.68105,0.68095,0.68095,8000000.0
2008-09-26 00:41:00,0.6809,0.681,0.6809,0.681,4900000.0
2008-09-26 00:42:00,0.6809,0.681,0.6809,0.6809,15100000.0
2008-09-26 00:43:00,0.6809,0.681,0.6809,0.681,4800000.0
2008-09-26 00:44:00,0.681,0.681,0.6806,0.6807,8000000.0
2008-09-26 00:45:00,0.68065,0.684,0.68025,0.6837,303099997.0
2008-09-26 00:46:00,0.68365,0.68365,0.68315,0.6835,230600000.0
2008-09-26 00:47:00,0.6835,0.6839,0.68295,0.68365,190000001.0
2008-09-26 00:48:00,0.68365,0.68405,0.68365,0.68385,86200000.0
2008-09-26 00:49:00,0.6837,0.68395,0.6835,0.68395,33600000.0
2008-09-26 00:50:00,0.68395,0.68395,0.6836,0.6838,25400000.0
2008-09-26 00:51:00,0.6839,0.68405,0.6838,0.68405,25800000.0
2008-09-26 00:52:00,0.68405,0.68405,0.68395,0.68405,23400000.0
2008-09-26 00:53:00,0.68405,0.68445,0.684,0.6841,56000000.0
2008-09-26 00:54:00,0.6841,0.68505,0.6841,0.68505,102000001.0
2008-09-26 00:55:00,0.6851,0.68525,0.6848,0.6851,141800000.0
2008-09-26 00:56:00,0.68515,0.6852,0.6849,0.6852,59000000.0
2008-09-26 00:57:00,0.6852,0.68545,0.6852,0.68545,36800000.0
2008-09-26 00:58:00,0.6855,0.68595,0.6855,0.68595,46400000.0
2008-09-26 00:59:00,0.68595,0.68605,0.68595,0.68605,19200000.0
2008-09-26 01:00:00,0.68605,0.6864,0.68605,0.68625,64600000.0
2008-09-26 01:01:00,0.68625,0.6864,0.68625,0.68635,33200000.0
2008-09-26 01:02:00,0.6864,0.68675,0.6864,0.6867,44800000.0
2008-09-26 01:03:00,0.6868,0.6868,0.6863,0.6863,26200000.0
2008-09-26 01:04:00,0.6863,0.6864,0.6863,0.6864,16400000.0
2008-09-26 01:05:00,0.68645,0.68645,0.686,0.6861,32300000.0
2008-09-26 01:06:00,0.68615,0.68615,0.68575,0.6858,23400000.0
2008-09-26 01:07:00,0.6858,0.6858,0.685,0.6851,129500000.0
2008-09-26 01:08:00,0.6851,0.6851,0.6846,0.6848,32600000.0
2008-09-26 01:09:00,0.6846,0.6848,0.6845,0.6845,35200000.0
2008-09-26 01:10:00,0.68445,0.68445,0.6836,0.6839,51300000.0
2008-09-26 01:11:00,0.68405,0.6852,0.68405,0.6846,104200000.0
2008-09-26 01:12:00,0.6848,0.6851,0.6844,0.6845,104100000.0
2008-09-26 01:13:00,0.6846,0.6847,0.6845,0.6846,57400000.0
2008-09-26 01:14:00,0.6846,0.6846,0.6845,0.6846,28600000.0
2008-09-26 01:15:00,0.6846,0.68505,0.6845,0.68475,101200000.0
2008-09-26 01:16:00,0.68475,0.68475,0.6846,0.6847,34600000.0
2008-09-26 01:17:00,0.6847,0.6847,0.68455,0.6847,21600000.0
2008-09-26 01:18:00,0.6847,0.68535,0.6847,0.68535,57700000.0
2008-09-26 01:19:00,0.68535,0.6858,0.68535,0.68555,27200000.0
2008-09-26 01:20:00,0.68555,0.68555,0.6855,0.6855,15600000.0
2008-09-26 01:21:00,0.6855,0.6855,0.6846,0.6846,20000000.0
2008-09-26 01:22:00,0.6846,0.6846,0.6845,0.6846,10400000.0
2008-09-26 01:23:00,0.6845,0.6845,0.68445,0.6845,7800000.0
2008-09-26 01:24:00,0.6843,0.6843,0.6843,0.6843,9600000.0
2008-09-26 01:25:00,0.6844,0.6844,0.6843,0.6843,14400000.0
2008-09-26 01:26:00,0.6843,0.68435,0.6843,0.68435,8400000.0
2008-09-26 01:27:00,0.6843,0.68475,0.68425,0.6847,28200000.0
2008-09-26 01:28:00,0.6847,0.6848,0.6846,0.6848,31200000.0
2008-09-26 01:29:00,0.6848,0.68505,0.6848,0.68505,13000000.0
2008-09-26 01:30:00,0.685,0.68515,0.685,0.68515,21400000.0
2008-09-26 01:31:00,0.68515,0.68515,0.68495,0.68505,30300000.0
2008-09-26 01:32:00,0.68488,0.68509,0.68464,0.68494,22700000.0
2008-09-26 01:33:00,0.68515,0.68515,0.68515,0.68515,12000000.0
2008-09-26 01:34:00,0.68525,0.68535,0.68525,0.68535,76000000.0
2008-09-26 01:35:00,0.6853,0.6854,0.68525,0.6854,100200000.0
2008-09-26 01:36:00,0.6854,0.6854,0.68475,0.68525,105600000.0
2008-09-26 01:37:00,0.68495,0.68502,0.68478,0.68502,11900000.0
2008-09-26 01:38:00,0.68525,0.6853,0.6852,0.6853,36600000.0
2008-09-26 01:39:00,0.6853,0.6853,0.6852,0.6852,13200000.0
2008-09-26 01:40:00,0.68498,0.68518,0.68452,0.6849,58400000.0
2008-09-26 01:41:00,0.6852,0.6852,0.685,0.68515,16800000.0
2008-09-26 01:42:00,0.68525,0.68525,0.68525,0.68525,1200000.0
2008-09-26 01:43:00,0.68525,0.68525,0.68525,0.68525,12000000.0
2008-09-26 01:44:00,0.68525,0.68525,0.68525,0.68525,4800000.0
2008-09-26 01:45:00,0.68535,0.6854,0.6853,0.6853,16600000.0
2008-09-26 01:46:00,0.68535,0.6854,0.68525,0.68525,21000000.0
2008-09-26 01:47:00,0.68525,0.68525,0.68525,0.68525,1200000.0
2008-09-26 01:48:00,0.68525,0.6853,0.68525,0.6853,8400000.0
2008-09-26 01:49:00,0.6851,0.6853,0.68505,0.6853,5000000.0
2008-09-26 01:50:00,0.68525,0.68535,0.68525,0.68535,3600000.0
2008-09-26 01:51:00,0.6854,0.68565,0.6854,0.68545,19200000.0
2008-09-26 01:52:00,0.6855,0.68585,0.68545,0.68585,18000000.0
2008-09-26 01:53:00,0.68575,0.6859,0.68575,0.68585,16800000.0
2008-09-26 01:54:00,0.6859,0.68605,0.68585,0.68605,4800000.0
2008-09-26 01:55:00,0.686,0.68605,0.6858,0.686,24000000.0
2008-09-26 01:56:00,0.6858,0.68604,0.6858,0.6859,14400000.0
2008-09-26 01:57:00,0.686,0.686,0.6856,0.68575,27400000.0
2008-09-26 01:58:00,0.68575,0.6864,0.68575,0.6863,24000000.0
2008-09-26 01:59:00,0.68635,0.6867,0.68635,0.68665,36000000.0
2008-09-26 02:00:00,0.68665,0.68665,0.68625,0.68645,25000000.0
2008-09-26 02:01:00,0.68655,0.6866,0.6862,0.68645,16800000.0
2008-09-26 02:02:00,0.68645,0.6865,0.6863,0.6863,12200000.0
2008-09-26 02:03:00,0.6863,0.6863,0.6858,0.68595,35400000.0
2008-09-26 02:04:00,0.68595,0.68605,0.6855,0.6855,37500000.0
2008-09-26 02:05:00,0.6855,0.6855,0.6855,0.6855,21600000.0
2008-09-26 02:06:00,0.68555,0.68555,0.6855,0.6855,22800000.0
2008-09-26 02:07:00,0.6855,0.6856,0.6855,0.6856,10800000.0
2008-09-26 02:08:00,0.6856,0.6856,0.6856,0.6856,1200000.0
2008-09-26 02:09:00,0.6856,0.6856,0.6855,0.6856,38400000.0
2008-09-26 02:10:00,0.6856,0.68565,0.6856,0.68565,6000000.0
2008-09-26 02:11:00,0.68565,0.6857,0.68565,0.6857,9600000.0
2008-09-26 02:12:00,0.6857,0.686,0.6857,0.686,75200000.0
2008-09-26 02:13:00,0.68595,0.68595,0.6858,0.6859,65600000.0
2008-09-26 02:14:00,0.6859,0.686,0.6859,0.6859,25200000.0
2008-09-26 02:15:00,0.6859,0.68635,0.6859,0.6859,61000000.0
2008-09-26 02:16:00,0.68605,0.68635,0.686,0.68635,30000000.0
2008-09-26 02:17:00,0.68635,0.6865,0.68635,0.6865,14400000.0
2008-09-26 02:18:00,0.6865,0.6865,0.6864,0.6864,7200000.0
2008-09-26 02:19:00,0.6865,0.6865,0.68615,0.68615,15600000.0
2008-09-26 02:20:00,0.68615,0.6863,0.68615,0.6863,13200000.0
2008-09-26 02:21:00,0.6863,0.6863,0.68625,0.6863,14400000.0
2008-09-26 02:22:00,0.6863,0.6863,0.6863,0.6863,3600000.0
2008-09-26 02:23:00,0.6863,0.6863,0.6863,0.6863,6000000.0
2008-09-26 02:24:00,0.6863,0.6863,0.6859,0.6862,56400000.0
2008-09-26 02:25:00,0.6862,0.68635,0.6862,0.68635,20800000.0
2008-09-26 02:26:00,0.68635,0.68635,0.68615,0.6863,9600000.0
2008-09-26 02:27:00,0.68625,0.68635,0.6862,0.68635,40000000.0
2008-09-26 02:28:00,0.6863,0.6863,0.6863,0.6863,4800000.0
2008-09-26 02:29:00,0.6864,0.6866,0.6864,0.6865,19200000.0
2008-09-26 02:30:00,0.6865,0.6868,0.6865,0.6867,21600000.0
2008-09-26 02:31:00,0.68675,0.687,0.68675,0.6869,21600000.0
2008-09-26 02:32:00,0.68685,0.6869,0.68685,0.6869,3600000.0
2008-09-26 02:33:00,0.6869,0.68695,0.6869,0.6869,10800000.0
2008-09-26 02:34:00,0.6869,0.6871,0.6869,0.687,25600000.0
2008-09-26 02:35:00,0.6872,0.6872,0.6872,0.6872,20800000.0
2008-09-26 02:36:00,0.6872,0.68735,0.6872,0.68725,36000000.0
2008-09-26 02:37:00,0.6872,0.68735,0.6872,0.6872,19200000.0
2008-09-26 02:38:00,0.6872,0.68735,0.6872,0.68725,86400000.0
2008-09-26 02:39:00,0.68705,0.6871,0.68697,0.68698,16100000.0
2008-09-26 02:40:00,0.6873,0.68745,0.6873,0.68745,7200000.0
2008-09-26 02:41:00,0.68745,0.68765,0.68745,0.68765,34800000.0
2008-09-26 02:42:00,0.6876,0.688,0.6876,0.6878,71600000.0
2008-09-26 02:43:00,0.68775,0.6878,0.6876,0.6877,21200000.0
2008-09-26 02:44:00,0.68765,0.68765,0.6876,0.68765,10800000.0
2008-09-26 02:45:00,0.6876,0.6877,0.68745,0.6875,51800000.0
2008-09-26 02:46:00,0.68745,0.68745,0.68735,0.6874,14800000.0
2008-09-26 02:47:00,0.68745,0.68755,0.68745,0.6875,7200000.0
2008-09-26 02:48:00,0.6875,0.6875,0.6875,0.6875,8400000.0
2008-09-26 02:49:00,0.68755,0.68765,0.68755,0.68755,16600000.0
2008-09-26 02:50:00,0.68755,0.68755,0.68745,0.6875,23600000.0
2008-09-26 02:51:00,0.68745,0.68745,0.68725,0.68745,33400000.0
2008-09-26 02:52:00,0.68755,0.68755,0.68745,0.6875,28800000.0
2008-09-26 02:53:00,0.6875,0.6875,0.6872,0.68725,114200000.0
2008-09-26 02:54:00,0.6872,0.6875,0.68715,0.6875,45000000.0
2008-09-26 02:55:00,0.6874,0.6876,0.6874,0.6876,19000000.0
2008-09-26 02:56:00,0.6877,0.6877,0.6877,0.6877,3000000.0
2008-09-26 02:57:00,0.6877,0.6877,0.6877,0.6877,18000000.0
2008-09-26 02:58:00,0.6877,0.68775,0.6877,0.68775,5400000.0
2008-09-26 02:59:00,0.68795,0.68815,0.68785,0.68785,32200000.0
2008-09-26 03:00:00,0.6877,0.68775,0.6877,0.68775,13000000.0
2008-09-26 03:01:00,0.6878,0.688,0.6877,0.6877,24000000.0
2008-09-26 03:02:00,0.6877,0.6877,0.6876,0.6876,26400000.0
2008-09-26 03:03:00,0.6876,0.6876,0.6876,0.6876,6000000.0
2008-09-26 03:04:00,0.6876,0.6876,0.68735,0.68735,4800000.0
2008-09-26 03:05:00,0.6872,0.6874,0.6872,0.6874,46400000.0
2008-09-26 03:06:00,0.6875,0.6877,0.6875,0.6876,40800000.0
2008-09-26 03:07:00,0.6876,0.6876,0.6875,0.6875,33600000.0
2008-09-26 03:08:00,0.6875,0.6875,0.6875,0.6875,19200000.0
2008-09-26 03:09:00,0.6875,0.6875,0.6875,0.6875,24000000.0
2008-09-26 03:10:00,0.6875,0.6875,0.6875,0.6875,2400000.0
2008-09-26 03:11:00,0.6875,0.6875,0.6875,0.6875,1200000.0
2008-09-26 03:12:00,0.6875,0.6875,0.68685,0.687,28400000.0
2008-09-26 03:13:00,0.687,0.68715,0.687,0.68715,23200000.0
2008-09-26 03:14:00,0.6871,0.6872,0.6869,0.6871,24000000.0
2008-09-26 03:15:00,0.68715,0.68715,0.6867,0.6867,24000000.0
2008-09-26 03:16:00,0.6867,0.6869,0.6867,0.6869,15600000.0
2008-09-26 03:17:00,0.68675,0.68685,0.68675,0.68685,10800000.0
2008-09-26 03:18:00,0.68685,0.68685,0.6867,0.6867,6000000.0
2008-09-26 03:19:00,0.6867,0.6867,0.68615,0.68625,69500000.0
2008-09-26 03:20:00,0.6863,0.6863,0.68625,0.6863,25200000.0
2008-09-26 03:21:00,0.68635,0.6864,0.68635,0.6864,6000000.0
2008-09-26 03:22:00,0.68635,0.68655,0.68635,0.68655,3600000.0
2008-09-26 03:23:00,0.6866,0.687,0.6866,0.68685,31000000.0
2008-09-26 03:24:00,0.68685,0.6869,0.68685,0.6869,8400000.0
2008-09-26 03:25:00,0.68685,0.68685,0.6868,0.68685,8400000.0
2008-09-26 03:26:00,0.68695,0.68695,0.68695,0.68695,10800000.0
2008-09-26 03:27:00,0.68695,0.68705,0.6868,0.6868,45600000.0
2008-09-26 03:28:00,0.68685,0.68705,0.6868,0.68705,13200000.0
2008-09-26 03:29:00,0.687,0.687,0.6868,0.68685,13200000.0
2008-09-26 03:30:00,0.68685,0.68685,0.6867,0.6868,9600000.0
2008-09-26 03:31:00,0.6868,0.68685,0.6868,0.68685,9600000.0
2008-09-26 03:32:00,0.68685,0.68685,0.6868,0.6868,2400000.0
2008-09-26 03:33:00,0.6868,0.68705,0.6868,0.68685,51000000.0
2008-09-26 03:34:00,0.6868,0.68685,0.68665,0.68665,33600000.0
2008-09-26 03:35:00,0.6867,0.6867,0.68665,0.68665,6000000.0
2008-09-26 03:36:00,0.6867,0.68685,0.68665,0.6868,16800000.0
2008-09-26 03:37:00,0.68665,0.6869,0.68665,0.6869,24000000.0
2008-09-26 03:38:00,0.687,0.687,0.6869,0.6869,4800000.0
2008-09-26 03:39:00,0.6869,0.6869,0.68685,0.6869,9600000.0
2008-09-26 03:40:00,0.6869,0.68705,0.68675,0.68685,54200000.0
2008-09-26 03:41:00,0.68685,0.68705,0.68685,0.68705,6200000.0
2008-09-26 03:42:00,0.687,0.6871,0.68695,0.68695,28400000.0
2008-09-26 03:43:00,0.68695,0.6871,0.6869,0.68705,79000000.0
2008-09-26 03:44:00,0.687,0.687,0.687,0.687,2800000.0
2008-09-26 03:45:00,0.687,0.687,0.68685,0.68685,20400000.0
2008-09-26 03:46:00,0.68685,0.68685,0.6867,0.6867,26400000.0
2008-09-26 03:47:00,0.6867,0.6867,0.68645,0.68645,16800000.0
2008-09-26 03:48:00,0.68645,0.68645,0.68615,0.68635,41600000.0
2008-09-26 03:49:00,0.6863,0.68635,0.6863,0.6863,22800000.0
2008-09-26 03:50:00,0.6862,0.68625,0.6862,0.68625,15600000.0
2008-09-26 03:51:00,0.6863,0.68635,0.6862,0.6863,48000000.0
2008-09-26 03:52:00,0.6863,0.6866,0.6862,0.6866,54200000.0
2008-09-26 03:53:00,0.6866,0.68665,0.6866,0.68665,6000000.0
2008-09-26 03:54:00,0.6867,0.6868,0.6866,0.68665,30000000.0
2008-09-26 03:55:00,0.6867,0.68685,0.6865,0.6865,16000000.0
2008-09-26 03:56:00,0.68665,0.6867,0.68665,0.68665,13200000.0
2008-09-26 03:57:00,0.68665,0.6869,0.68665,0.6869,20400000.0
2008-09-26 03:58:00,0.68685,0.6869,0.6868,0.68685,15600000.0
2008-09-26 03:59:00,0.6868,0.68695,0.6868,0.68695,15600000.0
2008-09-26 04:00:00,0.6868,0.6868,0.6868,0.6868,2400000.0
2008-09-26 04:01:00,0.6868,0.68685,0.68675,0.68675,3600000.0
2008-09-26 04:02:00,0.68642,0.68679,0.6859,0.6859,37200000.0
2008-09-26 04:03:00,0.68675,0.68675,0.68675,0.68675,3600000.0
2008-09-26 04:04:00,0.6868,0.6869,0.68675,0.6869,17000000.0
2008-09-26 04:05:00,0.687,0.687,0.687,0.687,7200000.0
2008-09-26 04:06:00,0.687,0.68715,0.687,0.687,7200000.0
2008-09-26 04:07:00,0.687,0.687,0.6869,0.6869,7200000.0
2008-09-26 04:08:00,0.6869,0.687,0.6869,0.687,4800000.0
2008-09-26 04:09:00,0.68705,0.68705,0.68685,0.6869,26000000.0
2008-09-26 04:10:00,0.6869,0.6871,0.6869,0.68705,51800000.0
2008-09-26 04:11:00,0.687,0.687,0.68685,0.6869,31400000.0
2008-09-26 04:12:00,0.6869,0.6869,0.6869,0.6869,1200000.0
2008-09-26 04:13:00,0.68685,0.6869,0.68685,0.68685,8400000.0
2008-09-26 04:14:00,0.68685,0.68685,0.68685,0.68685,1200000.0
2008-09-26 04:15:00,0.68685,0.68685,0.6867,0.68685,19000000.0
2008-09-26 04:16:00,0.68685,0.68685,0.6867,0.68685,16800000.0
2008-09-26 04:17:00,0.6867,0.6872,0.6867,0.68685,27600000.0
2008-09-26 04:18:00,0.68675,0.68675,0.68675,0.68675,4800000.0
2008-09-26 04:19:00,0.6867,0.68685,0.6867,0.68685,8400000.0
2008-09-26 04:20:00,0.68685,0.687,0.6868,0.6869,14800000.0
2008-09-26 04:21:00,0.68685,0.6869,0.6868,0.6868,7200000.0
2008-09-26 04:22:00,0.6868,0.687,0.68675,0.68675,11200000.0
2008-09-26 04:23:00,0.68675,0.68675,0.68675,0.68675,1000000.0
2008-09-26 04:24:00,0.68675,0.6868,0.6867,0.6868,17200000.0
2008-09-26 04:25:00,0.68675,0.68675,0.68635,0.6866,37600000.0
2008-09-26 04:26:00,0.6867,0.6868,0.68645,0.68665,29600000.0
2008-09-26 04:27:00,0.68665,0.68675,0.6866,0.68675,25000000.0
2008-09-26 04:28:00,0.68665,0.68665,0.68665,0.68665,5200000.0
2008-09-26 04:29:00,0.6867,0.6869,0.6867,0.68675,13000000.0
2008-09-26 04:30:00,0.6867,0.6867,0.68665,0.6867,3600000.0
2008-09-26 04:31:00,0.6867,0.68685,0.6867,0.6868,9600000.0
2008-09-26 04:32:00,0.6867,0.68685,0.6867,0.68685,18400000.0
2008-09-26 04:33:00,0.6868,0.68685,0.6868,0.68685,2400000.0
2008-09-26 04:34:00,0.6869,0.6872,0.6869,0.6869,15600000.0
2008-09-26 04:35:00,0.687,0.68715,0.687,0.68715,7200000.0
2008-09-26 04:36:00,0.68725,0.68725,0.68705,0.68705,7200000.0
2008-09-26 04:37:00,0.6871,0.68725,0.6871,0.68725,7200000.0
2008-09-26 04:38:00,0.6871,0.6872,0.6871,0.6872,7200000.0
2008-09-26 04:39:00,0.68715,0.6873,0.68705,0.6873,13200000.0
2008-09-26 04:40:00,0.68715,0.68715,0.6871,0.6871,10800000.0
2008-09-26 04:41:00,0.6872,0.6872,0.68715,0.68715,2400000.0
2008-09-26 04:42:00,0.6872,0.6872,0.6872,0.6872,1200000.0
2008-09-26 04:43:00,0.68705,0.68725,0.687,0.687,34800000.0
2008-09-26 04:44:00,0.687,0.6874,0.68685,0.6874,31000000.0
2008-09-26 04:45:00,0.6874,0.6874,0.68735,0.6874,4800000.0
2008-09-26 04:46:00,0.6874,0.6874,0.6874,0.6874,1200000.0
2008-09-26 04:47:00,0.6874,0.68765,0.6872,0.68745,33600000.0
2008-09-26 04:48:00,0.6874,0.6874,0.6874,0.6874,7200000.0
2008-09-26 04:49:00,0.6874,0.6874,0.6874,0.6874,6000000.0
2008-09-26 04:50:00,0.6874,0.68755,0.6874,0.6874,66000000.0
2008-09-26 04:51:00,0.6874,0.6874,0.6874,0.6874,4800000.0
2008-09-26 04:52:00,0.6874,0.6874,0.6874,0.6874,1200000.0
2008-09-26 04:53:00,0.6874,0.68745,0.6874,0.68745,3600000.0
2008-09-26 04:54:00,0.6874,0.6875,0.6874,0.68745,16800000.0
2008-09-26 04:55:00,0.6874,0.6874,0.6874,0.6874,1200000.0
2008-09-26 04:56:00,0.68745,0.68745,0.68745,0.68745,1200000.0
2008-09-26 04:57:00,0.6874,0.68745,0.6874,0.6874,4800000.0
2008-09-26 04:58:00,0.6874,0.68745,0.6873,0.6874,52800000.0
2008-09-26 04:59:00,0.68735,0.68735,0.6873,0.68735,50400000.0
2008-09-26 05:00:00,0.68735,0.6874,0.6873,0.6874,14400000.0
2008-09-26 05:01:00,0.6874,0.6874,0.6873,0.6873,10800000.0
2008-09-26 05:02:00,0.6873,0.6873,0.68695,0.6871,33600000.0
2008-09-26 05:03:00,0.68715,0.6873,0.68715,0.6873,22800000.0
2008-09-26 05:04:00,0.6873,0.6873,0.6873,0.6873,14400000.0
2008-09-26 05:05:00,0.6873,0.6873,0.6868,0.68715,42600000.0
2008-09-26 05:06:00,0.68705,0.68725,0.68705,0.68725,14400000.0
2008-09-26 05:07:00,0.68725,0.68725,0.68725,0.68725,2400000.0
2008-09-26 05:08:00,0.68725,0.6874,0.6872,0.68725,18000000.0
2008-09-26 05:09:00,0.68725,0.68725,0.68725,0.68725,1200000.0
2008-09-26 05:10:00,0.6872,0.68725,0.6872,0.68725,10800000.0
2008-09-26 05:11:00,0.68725,0.68725,0.68725,0.68725,1200000.0
2008-09-26 05:12:00,0.68694,0.68711,0.68694,0.68711,14200000.0
2008-09-26 05:13:00,0.68707,0.68709,0.68693,0.68705,14100000.0
2008-09-26 05:14:00,0.68702,0.68715,0.6869,0.68715,22300000.0
2008-09-26 05:15:00,0.68715,0.68715,0.68715,0.68715,5200000.0
2008-09-26 05:16:00,0.68735,0.6875,0.68735,0.68745,8400000.0
2008-09-26 05:17:00,0.6874,0.6874,0.6873,0.68735,10800000.0
2008-09-26 05:18:00,0.68725,0.68725,0.68725,0.68725,4800000.0
2008-09-26 05:19:00,0.6873,0.68735,0.6873,0.68735,4800000.0
2008-09-26 05:20:00,0.68725,0.68725,0.68725,0.68725,6000000.0
2008-09-26 05:21:00,0.68725,0.68725,0.68715,0.68715,6000000.0
2008-09-26 05:22:00,0.6871,0.6872,0.6868,0.687,73200000.0
2008-09-26 05:23:00,0.687,0.68715,0.687,0.68715,12000000.0
2008-09-26 05:24:00,0.6871,0.68715,0.6871,0.68715,3600000.0
2008-09-26 05:25:00,0.6873,0.6873,0.6872,0.6872,9600000.0
2008-09-26 05:26:00,0.6872,0.6873,0.6872,0.68725,38800000.0
2008-09-26 05:27:00,0.6874,0.6875,0.6874,0.6874,22800000.0
2008-09-26 05:28:00,0.6875,0.6875,0.6875,0.6875,5000000.0
2008-09-26 05:29:00,0.6875,0.68755,0.68715,0.68725,53600000.0
2008-09-26 05:30:00,0.6873,0.68735,0.6872,0.6873,35200000.0
2008-09-26 05:31:00,0.68735,0.68735,0.6872,0.6872,17600000.0
2008-09-26 05:32:00,0.6872,0.6872,0.6872,0.6872,1600000.0
2008-09-26 05:33:00,0.6872,0.68727,0.68697,0.68715,32800000.0
2008-09-26 05:34:00,0.68725,0.6873,0.68725,0.6873,3400000.0
2008-09-26 05:35:00,0.6873,0.6873,0.6872,0.68725,4800000.0
2008-09-26 05:36:00,0.6873,0.68745,0.68725,0.68745,13200000.0
2008-09-26 05:37:00,0.6875,0.6875,0.68725,0.68725,15400000.0
2008-09-26 05:38:00,0.68725,0.68735,0.68725,0.6873,47000000.0
2008-09-26 05:39:00,0.68735,0.68735,0.68715,0.6872,41600000.0
2008-09-26 05:40:00,0.6873,0.6873,0.6871,0.68715,22800000.0
2008-09-26 05:41:00,0.68715,0.68725,0.68705,0.6871,43000000.0
2008-09-26 05:42:00,0.6871,0.6872,0.6871,0.68715,24600000.0
2008-09-26 05:43:00,0.68715,0.68725,0.6871,0.68725,10200000.0
2008-09-26 05:44:00,0.68725,0.68725,0.6872,0.68725,4600000.0
2008-09-26 05:45:00,0.6869,0.68713,0.6869,0.68711,26700000.0
2008-09-26 05:46:00,0.6872,0.68735,0.68705,0.6873,51400000.0
2008-09-26 05:47:00,0.6872,0.6872,0.68705,0.68705,33600000.0
2008-09-26 05:48:00,0.68705,0.68705,0.68705,0.68705,3600000.0
2008-09-26 05:49:00,0.68705,0.6874,0.68705,0.68715,55200000.0
2008-09-26 05:50:00,0.6871,0.6871,0.68705,0.6871,15600000.0
2008-09-26 05:51:00,0.6871,0.68725,0.6871,0.68725,17600000.0
2008-09-26 05:52:00,0.6872,0.6872,0.68705,0.68715,33600000.0
2008-09-26 05:53:00,0.68715,0.68715,0.68715,0.68715,1200000.0
2008-09-26 05:54:00,0.68705,0.68705,0.68705,0.68705,25200000.0
2008-09-26 05:55:00,0.68705,0.68705,0.68705,0.68705,4800000.0
2008-09-26 05:56:00,0.68695,0.68695,0.68695,0.68695,3600000.0
2008-09-26 05:57:00,0.68695,0.68695,0.6867,0.6867,20800000.0
2008-09-26 05:58:00,0.68675,0.68725,0.68675,0.6871,27400000.0
2008-09-26 05:59:00,0.6871,0.6871,0.68695,0.68695,15600000.0
2008-09-26 06:00:00,0.6871,0.6871,0.6871,0.6871,3600000.0
2008-09-26 06:01:00,0.6871,0.68715,0.687,0.68705,18000000.0
2008-09-26 06:02:00,0.68705,0.68705,0.68705,0.68705,1200000.0
2008-09-26 06:03:00,0.68687,0.6869,0.6867,0.6869,18200000.0
2008-09-26 06:04:00,0.687,0.6871,0.687,0.6871,8400000.0
2008-09-26 06:05:00,0.68705,0.6872,0.68705,0.6872,8800000.0
2008-09-26 06:06:00,0.68725,0.68725,0.68715,0.68715,4800000.0
2008-09-26 06:07:00,0.6872,0.6873,0.6872,0.6872,8400000.0
2008-09-26 06:08:00,0.6872,0.68725,0.68705,0.6871,36000000.0
2008-09-26 06:09:00,0.6871,0.6871,0.6869,0.68705,37200000.0
2008-09-26 06:10:00,0.68705,0.68705,0.6868,0.6868,21600000.0
2008-09-26 06:11:00,0.6868,0.68685,0.6866,0.6866,33600000.0
2008-09-26 06:12:00,0.6866,0.68695,0.68645,0.6865,91200000.0
2008-09-26 06:13:00,0.68665,0.68705,0.68655,0.68705,56800000.0
2008-09-26 06:14:00,0.68715,0.68715,0.68715,0.68715,4800000.0
2008-09-26 06:15:00,0.68715,0.68735,0.68715,0.68735,91200000.0
2008-09-26 06:16:00,0.68735,0.68745,0.6871,0.68725,56400000.0
2008-09-26 06:17:00,0.68725,0.68725,0.687,0.6871,20400000.0
2008-09-26 06:18:00,0.6871,0.6871,0.68675,0.68695,77200000.0
2008-09-26 06:19:00,0.68685,0.68695,0.68665,0.6867,50000000.0
2008-09-26 06:20:00,0.68675,0.6872,0.6867,0.68695,27600000.0
2008-09-26 06:21:00,0.6869,0.6871,0.6869,0.68705,31200000.0
2008-09-26 06:22:00,0.68705,0.68705,0.6869,0.687,31200000.0
2008-09-26 06:23:00,0.687,0.68735,0.68695,0.6871,34800000.0
2008-09-26 06:24:00,0.68705,0.6872,0.687,0.6871,25200000.0
2008-09-26 06:25:00,0.68705,0.6872,0.6868,0.6871,24900000.0
2008-09-26 06:26:00,0.68705,0.68705,0.6867,0.68675,45600000.0
2008-09-26 06:27:00,0.68665,0.68695,0.68655,0.68685,61200000.0
2008-09-26 06:28:00,0.68685,0.6869,0.6865,0.6865,66000000.0
2008-09-26 06:29:00,0.6865,0.68665,0.6865,0.68655,23000000.0
2008-09-26 06:30:00,0.6865,0.6866,0.68625,0.6866,28600000.0
2008-09-26 06:31:00,0.6865,0.6865,0.6855,0.6858,108800000.0
2008-09-26 06:32:00,0.68585,0.6863,0.6854,0.6861,53800000.0
2008-09-26 06:33:00,0.6861,0.68655,0.686,0.68655,62200000.0
2008-09-26 06:34:00,0.6865,0.6865,0.6864,0.6865,18000000.0
2008-09-26 06:35:00,0.6866,0.68735,0.6865,0.68725,60400000.0
2008-09-26 06:36:00,0.6872,0.6872,0.6869,0.687,24000000.0
2008-09-26 06:37:00,0.6869,0.6871,0.6869,0.68695,19200000.0
2008-09-26 06:38:00,0.687,0.6873,0.68695,0.6872,96200000.0
2008-09-26 06:39:00,0.6871,0.6873,0.6871,0.68715,24000000.0
2008-09-26 06:40:00,0.68715,0.68745,0.6871,0.68745,44400000.0
2008-09-26 06:41:00,0.68745,0.68745,0.6869,0.6869,54800000.0
2008-09-26 06:42:00,0.6869,0.6874,0.68685,0.68735,32600000.0
2008-09-26 06:43:00,0.68735,0.68735,0.6869,0.6872,64900000.0
2008-09-26 06:44:00,0.6872,0.6872,0.6869,0.6871,94900000.0
2008-09-26 06:45:00,0.68715,0.68715,0.68705,0.6871,20400000.0
2008-09-26 06:46:00,0.68705,0.6871,0.68705,0.68705,10800000.0
2008-09-26 06:47:00,0.68705,0.6871,0.687,0.687,14400000.0
2008-09-26 06:48:00,0.68695,0.68705,0.6867,0.6867,24400000.0
2008-09-26 06:49:00,0.6867,0.6868,0.68655,0.6868,15600000.0
2008-09-26 06:50:00,0.6869,0.6869,0.6869,0.6869,3600000.0
2008-09-26 06:51:00,0.6871,0.6871,0.687,0.687,13200000.0
2008-09-26 06:52:00,0.687,0.6872,0.687,0.68715,8400000.0
2008-09-26 06:53:00,0.6872,0.68725,0.6871,0.6872,54400000.0
2008-09-26 06:54:00,0.6872,0.6874,0.6871,0.6874,32600000.0
2008-09-26 06:55:00,0.6873,0.6873,0.6873,0.6873,3600000.0
2008-09-26 06:56:00,0.68701,0.68704,0.68686,0.687,19100000.0
2008-09-26 06:57:00,0.6874,0.68745,0.6874,0.68745,2400000.0
2008-09-26 06:58:00,0.68745,0.6876,0.68745,0.6875,9600000.0
2008-09-26 06:59:00,0.6875,0.6877,0.68715,0.68745,56700000.0
2008-09-26 07:00:00,0.6875,0.6875,0.6875,0.6875,13200000.0
2008-09-26 07:01:00,0.68745,0.6875,0.6874,0.6875,4800000.0
2008-09-26 07:02:00,0.6875,0.6877,0.6875,0.6877,10800000.0
2008-09-26 07:03:00,0.6876,0.6876,0.6871,0.68745,20600000.0
2008-09-26 07:04:00,0.6874,0.6875,0.6874,0.6875,20400000.0
2008-09-26 07:05:00,0.68745,0.68745,0.68715,0.6872,32400000.0
2008-09-26 07:06:00,0.6872,0.6872,0.687,0.687,9600000.0
2008-09-26 07:07:00,0.6869,0.6871,0.6869,0.68705,15600000.0
2008-09-26 07:08:00,0.687,0.687,0.6864,0.6864,31200000.0
2008-09-26 07:09:00,0.68645,0.68645,0.6858,0.68635,43600000.0
2008-09-26 07:10:00,0.6864,0.6865,0.68635,0.6864,31300000.0
2008-09-26 07:11:00,0.68635,0.68635,0.6857,0.68575,76000000.0
2008-09-26 07:12:00,0.6859,0.686,0.6857,0.6859,36000000.0
2008-09-26 07:13:00,0.6859,0.68605,0.6859,0.6859,61200000.0
2008-09-26 07:14:00,0.6859,0.6862,0.6859,0.6862,54000000.0
2008-09-26 07:15:00,0.6862,0.6862,0.6862,0.6862,14400000.0
2008-09-26 07:16:00,0.6861,0.6861,0.68595,0.68595,10800000.0
2008-09-26 07:17:00,0.686,0.6862,0.686,0.6862,18000000.0
2008-09-26 07:18:00,0.68615,0.68615,0.68585,0.68595,21600000.0
2008-09-26 07:19:00,0.6859,0.68595,0.6858,0.6858,13200000.0
2008-09-26 07:20:00,0.68575,0.68575,0.6856,0.6856,10800000.0
2008-09-26 07:21:00,0.6856,0.6856,0.68555,0.68555,10800000.0
2008-09-26 07:22:00,0.6856,0.6857,0.6852,0.6857,66600000.0
2008-09-26 07:23:00,0.6857,0.6859,0.68555,0.68555,51800000.0
2008-09-26 07:24:00,0.6855,0.6856,0.6852,0.68525,24600000.0
2008-09-26 07:25:00,0.6852,0.68545,0.6852,0.68525,12000000.0
2008-09-26 07:26:00,0.6852,0.6852,0.6852,0.6852,1200000.0
2008-09-26 07:27:00,0.68515,0.68525,0.68515,0.68525,2200000.0
2008-09-26 07:28:00,0.68535,0.68565,0.6853,0.6853,32400000.0
2008-09-26 07:29:00,0.68525,0.68565,0.6852,0.6855,42000000.0
2008-09-26 07:30:00,0.68565,0.68565,0.6855,0.6855,14400000.0
2008-09-26 07:31:00,0.6855,0.6855,0.6851,0.68545,29600000.0
2008-09-26 07:32:00,0.6854,0.68545,0.68535,0.68545,6000000.0
2008-09-26 07:33:00,0.6855,0.68565,0.68545,0.68555,31200000.0
2008-09-26 07:34:00,0.6855,0.68555,0.68505,0.68505,23000000.0
2008-09-26 07:35:00,0.685,0.68505,0.685,0.685,52800000.0
2008-09-26 07:36:00,0.68505,0.6852,0.685,0.6851,34800000.0
2008-09-26 07:37:00,0.68515,0.6853,0.6849,0.6853,72900000.0
2008-09-26 07:38:00,0.6852,0.68535,0.6852,0.68525,12000000.0
2008-09-26 07:39:00,0.6853,0.6853,0.68525,0.68525,10800000.0
2008-09-26 07:40:00,0.68525,0.6854,0.68525,0.6853,12000000.0
2008-09-26 07:41:00,0.6852,0.68535,0.6849,0.68505,36100000.0
2008-09-26 07:42:00,0.6851,0.6851,0.68505,0.68505,3600000.0
2008-09-26 07:43:00,0.68505,0.68505,0.6848,0.6848,10800000.0
2008-09-26 07:44:00,0.6848,0.6848,0.68425,0.68445,130100000.0
2008-09-26 07:45:00,0.68445,0.6845,0.68415,0.68435,53600000.0
2008-09-26 07:46:00,0.6844,0.6844,0.6842,0.68435,25200000.0
2008-09-26 07:47:00,0.6844,0.6847,0.6843,0.6847,13200000.0
2008-09-26 07:48:00,0.6847,0.6852,0.6847,0.6852,54000000.0
2008-09-26 07:49:00,0.6852,0.6853,0.6852,0.6852,16800000.0
2008-09-26 07:50:00,0.6852,0.6852,0.68495,0.685,20400000.0
2008-09-26 07:51:00,0.685,0.68515,0.685,0.68515,7200000.0
2008-09-26 07:52:00,0.68515,0.68525,0.68515,0.68515,15600000.0
2008-09-26 07:53:00,0.6852,0.6852,0.68515,0.6852,14400000.0
2008-09-26 07:54:00,0.68515,0.68515,0.68485,0.6849,26800000.0
2008-09-26 07:55:00,0.6849,0.6849,0.6849,0.6849,1200000.0
2008-09-26 07:56:00,0.6849,0.6851,0.6849,0.685,28800000.0
2008-09-26 07:57:00,0.68495,0.6851,0.68495,0.68505,12400000.0
2008-09-26 07:58:00,0.685,0.685,0.6849,0.685,10600000.0
2008-09-26 07:59:00,0.68505,0.6853,0.68505,0.6852,13200000.0
2008-09-26 08:00:00,0.6852,0.68525,0.685,0.6851,65000001.0
2008-09-26 08:01:00,0.6851,0.6851,0.6845,0.6845,27400000.0
2008-09-26 08:02:00,0.6845,0.6851,0.6845,0.6849,64700000.0
2008-09-26 08:03:00,0.6849,0.6849,0.6838,0.68445,111500000.0
2008-09-26 08:04:00,0.6845,0.6846,0.6844,0.6846,55000000.0
2008-09-26 08:05:00,0.68475,0.68515,0.68475,0.685,29300000.0
2008-09-26 08:06:00,0.6851,0.6852,0.6851,0.6852,7200000.0
2008-09-26 08:07:00,0.68535,0.6857,0.68535,0.68545,42000000.0
2008-09-26 08:08:00,0.6857,0.6864,0.6855,0.6863,68400000.0
2008-09-26 08:09:00,0.6863,0.68635,0.6854,0.6859,59300000.0
2008-09-26 08:10:00,0.6859,0.6863,0.6856,0.6863,77300000.0
2008-09-26 08:11:00,0.68625,0.68645,0.6862,0.68625,86500000.0
2008-09-26 08:12:00,0.6862,0.68645,0.6862,0.68625,46500000.0
2008-09-26 08:13:00,0.68625,0.6863,0.6861,0.6862,49500000.0
2008-09-26 08:14:00,0.68615,0.6862,0.6858,0.6858,69000000.0
2008-09-26 08:15:00,0.6859,0.68595,0.68555,0.68565,60500000.0
2008-09-26 08:16:00,0.68565,0.686,0.6856,0.68575,76600000.0
2008-09-26 08:17:00,0.6858,0.68605,0.6856,0.6858,68400000.0
2008-09-26 08:18:00,0.6858,0.686,0.6857,0.6857,55900000.0
2008-09-26 08:19:00,0.6857,0.6859,0.6857,0.6858,43800000.0
2008-09-26 08:20:00,0.68575,0.6859,0.6857,0.68585,38200000.0
2008-09-26 08:21:00,0.6859,0.68605,0.6857,0.6859,71300000.0
2008-09-26 08:22:00,0.6859,0.686,0.6857,0.6858,45000000.0
2008-09-26 08:23:00,0.68585,0.6862,0.68585,0.686,21800000.0
2008-09-26 08:24:00,0.68595,0.6862,0.6856,0.6858,34300000.0
2008-09-26 08:25:00,0.68575,0.686,0.6857,0.68575,74200000.0
2008-09-26 08:26:00,0.6857,0.6863,0.6857,0.68625,82500000.0
2008-09-26 08:27:00,0.6862,0.68625,0.6862,0.6862,43700000.0
2008-09-26 08:28:00,0.6862,0.68635,0.6861,0.6862,60600000.0
2008-09-26 08:29:00,0.6862,0.68715,0.6862,0.6871,74300000.0
2008-09-26 08:30:00,0.6871,0.6871,0.6865,0.6866,56100000.0
2008-09-26 08:31:00,0.6866,0.6866,0.6863,0.6863,44800000.0
2008-09-26 08:32:00,0.6863,0.6863,0.68565,0.686,44000000.0
2008-09-26 08:33:00,0.68555,0.686,0.68555,0.6859,47300000.0
2008-09-26 08:34:00,0.6859,0.6861,0.6859,0.6861,3200000.0
2008-09-26 08:35:00,0.6861,0.68615,0.6861,0.6861,9800000.0
2008-09-26 08:36:00,0.6861,0.6861,0.6861,0.6861,19200000.0
2008-09-26 08:37:00,0.6861,0.6861,0.6861,0.6861,1200000.0
2008-09-26 08:38:00,0.6861,0.6861,0.6853,0.68555,56900000.0
2008-09-26 08:39:00,0.68555,0.68555,0.68545,0.68545,41300000.0
2008-09-26 08:40:00,0.68545,0.6858,0.68535,0.6858,160000000.0
2008-09-26 08:41:00,0.6858,0.6858,0.6858,0.6858,4800000.0
2008-09-26 08:42:00,0.6859,0.6859,0.68575,0.68575,38500000.0
2008-09-26 08:43:00,0.6858,0.6858,0.6858,0.6858,7200000.0
2008-09-26 08:44:00,0.6858,0.6858,0.6858,0.6858,1200000.0
2008-09-26 08:45:00,0.6858,0.6859,0.6858,0.6858,38100000.0
2008-09-26 08:46:00,0.6858,0.6858,0.6858,0.6858,4800000.0
2008-09-26 08:47:00,0.6858,0.68605,0.6858,0.68595,24400000.0
2008-09-26 08:48:00,0.68595,0.6861,0.68595,0.68605,30200000.0
2008-09-26 08:49:00,0.6858,0.68592,0.68549,0.68585,39600000.0
2008-09-26 08:50:00,0.68605,0.6862,0.68605,0.6861,18500000.0
2008-09-26 08:51:00,0.6861,0.6861,0.68605,0.68605,8400000.0
2008-09-26 08:52:00,0.68605,0.68605,0.686,0.686,36000000.0
2008-09-26 08:53:00,0.686,0.686,0.686,0.686,24000000.0
2008-09-26 08:54:00,0.686,0.686,0.686,0.686,85300000.0
2008-09-26 08:55:00,0.686,0.68615,0.686,0.686,93600000.0
2008-09-26 08:56:00,0.686,0.686,0.686,0.686,117000000.0
2008-09-26 08:57:00,0.686,0.6862,0.686,0.68615,124500000.0
2008-09-26 08:58:00,0.68615,0.68615,0.6861,0.6861,32400000.0
2008-09-26 08:59:00,0.68615,0.6862,0.68615,0.68615,82700000.0
2008-09-26 09:00:00,0.68615,0.68625,0.68615,0.68615,46600000.0
2008-09-26 09:01:00,0.6862,0.6865,0.6862,0.6864,97100000.0
2008-09-26 09:02:00,0.6864,0.6868,0.6864,0.68675,304300000.0
2008-09-26 09:03:00,0.68675,0.68685,0.6864,0.6868,96100000.0
2008-09-26 09:04:00,0.6868,0.6868,0.6868,0.6868,12000000.0
2008-09-26 09:05:00,0.6868,0.6868,0.6864,0.6865,15600000.0
2008-09-26 09:06:00,0.6865,0.6865,0.6858,0.6859,141700000.0
2008-09-26 09:07:00,0.6858,0.6858,0.6854,0.6857,173800000.0
2008-09-26 09:08:00,0.6857,0.6857,0.68465,0.6852,139300000.0
2008-09-26 09:09:00,0.68515,0.68515,0.68485,0.6849,99000000.0
2008-09-26 09:10:00,0.6849,0.685,0.68485,0.68485,157800000.0
2008-09-26 09:11:00,0.68485,0.68485,0.6844,0.6848,116300000.0
2008-09-26 09:12:00,0.68485,0.6852,0.68485,0.6852,186500000.0
2008-09-26 09:13:00,0.68505,0.68525,0.68495,0.685,96000000.0
2008-09-26 09:14:00,0.685,0.6855,0.685,0.6853,187400000.0
2008-09-26 09:15:00,0.68525,0.6855,0.6848,0.68515,211600000.0
2008-09-26 09:16:00,0.6852,0.68575,0.6852,0.6856,40900000.0
2008-09-26 09:17:00,0.68565,0.68595,0.6856,0.68595,102300000.0
2008-09-26 09:18:00,0.686,0.6862,0.68595,0.686,23300000.0
2008-09-26 09:19:00,0.68605,0.68625,0.68605,0.6861,50800000.0
2008-09-26 09:20:00,0.6861,0.6861,0.6861,0.6861,241200000.0
2008-09-26 09:21:00,0.6861,0.6862,0.6861,0.6861,353000000.0
2008-09-26 09:22:00,0.6861,0.6861,0.68565,0.6857,123300000.0
2008-09-26 09:23:00,0.6857,0.6857,0.685,0.685,106900000.0
2008-09-26 09:24:00,0.685,0.68515,0.6849,0.6849,70400000.0
2008-09-26 09:25:00,0.6849,0.68505,0.6849,0.685,60100000.0
2008-09-26 09:26:00,0.6852,0.68545,0.6851,0.68545,69000000.0
2008-09-26 09:27:00,0.6855,0.68555,0.68545,0.6855,39500000.0
2008-09-26 09:28:00,0.6855,0.6855,0.6846,0.6847,49900000.0
2008-09-26 09:29:00,0.6847,0.6847,0.68405,0.6843,67400000.0
2008-09-26 09:30:00,0.6843,0.6843,0.6841,0.6842,113500000.0
2008-09-26 09:31:00,0.6842,0.6847,0.6842,0.6847,92000000.0
2008-09-26 09:32:00,0.6847,0.6847,0.68445,0.6845,95100000.0
2008-09-26 09:33:00,0.6845,0.6846,0.68395,0.68415,72200000.0
2008-09-26 09:34:00,0.68415,0.68415,0.6835,0.68385,77100000.0
2008-09-26 09:35:00,0.6838,0.6838,0.6822,0.68225,168100000.0
2008-09-26 09:36:00,0.6824,0.6833,0.6819,0.6833,196100000.0
2008-09-26 09:37:00,0.6833,0.6841,0.6833,0.68405,127600000.0
2008-09-26 09:38:00,0.6841,0.6848,0.6841,0.6843,141500000.0
2008-09-26 09:39:00,0.6843,0.6843,0.6841,0.6841,80000000.0
2008-09-26 09:40:00,0.6841,0.6841,0.6836,0.6839,97500000.0
2008-09-26 09:41:00,0.684,0.6848,0.684,0.684,163800000.0
2008-09-26 09:42:00,0.6841,0.6842,0.68385,0.68385,101100000.0
2008-09-26 09:43:00,0.6838,0.6839,0.6836,0.68365,78200000.0
2008-09-26 09:44:00,0.68365,0.68415,0.68355,0.6839,103200000.0
2008-09-26 09:45:00,0.68395,0.68395,0.6831,0.68335,175500000.0
2008-09-26 09:46:00,0.68345,0.6836,0.68345,0.68345,156700000.0
2008-09-26 09:47:00,0.68345,0.6836,0.68285,0.683,223799999.0
2008-09-26 09:48:00,0.68315,0.68315,0.68255,0.6828,128800000.0
2008-09-26 09:49:00,0.68285,0.68315,0.6827,0.68305,54400000.0
2008-09-26 09:50:00,0.6831,0.6836,0.68275,0.68285,145100000.0
2008-09-26 09:51:00,0.6829,0.6831,0.6829,0.68305,58900000.0
2008-09-26 09:52:00,0.6831,0.6833,0.68305,0.6833,83600000.0
2008-09-26 09:53:00,0.6833,0.6833,0.68275,0.68295,58700000.0
2008-09-26 09:54:00,0.683,0.683,0.68285,0.6829,40900000.0
2008-09-26 09:55:00,0.68285,0.68285,0.6823,0.6823,42300000.0
2008-09-26 09:56:00,0.6823,0.6823,0.6821,0.6823,153000000.0
2008-09-26 09:57:00,0.6823,0.6827,0.6823,0.68265,87700000.0
2008-09-26 09:58:00,0.68275,0.68275,0.68255,0.6826,60100000.0
2008-09-26 09:59:00,0.6826,0.6831,0.6826,0.6831,42800000.0
2008-09-26 10:00:00,0.68315,0.6837,0.68315,0.6836,51000000.0
2008-09-26 10:01:00,0.6836,0.6836,0.68345,0.6836,49200000.0
2008-09-26 10:02:00,0.6836,0.6837,0.6836,0.6837,51100000.0
2008-09-26 10:03:00,0.6837,0.6842,0.6837,0.68415,108000000.0
2008-09-26 10:04:00,0.6842,0.6843,0.68415,0.6843,75400000.0
2008-09-26 10:05:00,0.68445,0.6845,0.6836,0.6837,200700000.0
2008-09-26 10:06:00,0.6837,0.6839,0.6836,0.6839,68400000.0
2008-09-26 10:07:00,0.6839,0.68405,0.6838,0.6838,150300000.0
2008-09-26 10:08:00,0.6838,0.6838,0.6838,0.6838,100800000.0
2008-09-26 10:09:00,0.6838,0.6838,0.6829,0.68305,102000000.0
2008-09-26 10:10:00,0.6831,0.6832,0.6828,0.683,157500000.0
2008-09-26 10:11:00,0.683,0.68335,0.683,0.6831,187600000.0
2008-09-26 10:12:00,0.6831,0.6834,0.6831,0.68325,94000000.0
2008-09-26 10:13:00,0.68325,0.6834,0.6832,0.6833,192700000.0
2008-09-26 10:14:00,0.68335,0.68335,0.6832,0.68325,24200000.0
2008-09-26 10:15:00,0.68325,0.6833,0.68325,0.68325,24100000.0
2008-09-26 10:16:00,0.6833,0.6836,0.6833,0.68335,50300000.0
2008-09-26 10:17:00,0.68345,0.6836,0.68335,0.6835,45000000.0
2008-09-26 10:18:00,0.6835,0.6838,0.6835,0.68375,31900000.0
2008-09-26 10:19:00,0.6838,0.6838,0.6836,0.6836,19200000.0
2008-09-26 10:20:00,0.6836,0.6836,0.6836,0.6836,4800000.0
2008-09-26 10:21:00,0.6836,0.6837,0.68355,0.6836,52800000.0
2008-09-26 10:22:00,0.68355,0.6843,0.6833,0.6843,221400000.0
2008-09-26 10:23:00,0.6843,0.68445,0.684,0.68445,84700000.0
2008-09-26 10:24:00,0.68445,0.68455,0.6841,0.6843,58600000.0
2008-09-26 10:25:00,0.6843,0.6845,0.6843,0.6845,99200000.0
2008-09-26 10:26:00,0.68445,0.68455,0.68445,0.68455,37500000.0
2008-09-26 10:27:00,0.68455,0.6847,0.6845,0.6846,108000000.0
2008-09-26 10:28:00,0.6846,0.6847,0.6846,0.6846,44900000.0
2008-09-26 10:29:00,0.6846,0.6848,0.6846,0.6848,37800000.0
2008-09-26 10:30:00,0.6848,0.68535,0.6848,0.68525,239000000.0
2008-09-26 10:31:00,0.6852,0.6855,0.6851,0.68545,152700000.0
2008-09-26 10:32:00,0.6855,0.6856,0.6852,0.6855,264500000.0
2008-09-26 10:33:00,0.6855,0.68585,0.68545,0.6856,59500000.0
2008-09-26 10:34:00,0.6856,0.6856,0.6853,0.6854,63400000.0
2008-09-26 10:35:00,0.6854,0.68545,0.6853,0.68535,67100000.0
2008-09-26 10:36:00,0.68535,0.6854,0.6851,0.68535,136700000.0
2008-09-26 10:37:00,0.6854,0.6854,0.6852,0.6853,26300000.0
2008-09-26 10:38:00,0.6853,0.6853,0.6851,0.6852,44600000.0
2008-09-26 10:39:00,0.6852,0.6852,0.6851,0.6851,10800000.0
2008-09-26 10:40:00,0.6851,0.68515,0.6851,0.68515,10800000.0
2008-09-26 10:41:00,0.68515,0.68515,0.6849,0.685,41700000.0
2008-09-26 10:42:00,0.6846,0.68493,0.68457,0.68463,75300000.0
2008-09-26 10:43:00,0.68477,0.68506,0.68459,0.6847,57500000.0
2008-09-26 10:44:00,0.685,0.6853,0.685,0.6851,152100000.0
2008-09-26 10:45:00,0.6851,0.6851,0.68465,0.68465,87800000.0
2008-09-26 10:46:00,0.6847,0.68495,0.68445,0.68445,231299994.0
2008-09-26 10:47:00,0.68495,0.68495,0.68445,0.6846,1371699988.0
2008-09-26 10:48:00,0.6846,0.6848,0.68445,0.68445,1003800002.0
2008-09-26 10:49:00,0.68445,0.6847,0.68435,0.68465,130600000.0
2008-09-26 10:50:00,0.68465,0.68465,0.6844,0.6844,22900000.0
2008-09-26 10:51:00,0.68435,0.6845,0.68415,0.6843,99700000.0
2008-09-26 10:52:00,0.6843,0.6844,0.68425,0.6844,59300000.0
2008-09-26 10:53:00,0.6844,0.68505,0.6844,0.68505,181200000.0
2008-09-26 10:54:00,0.685,0.685,0.68465,0.68495,86000000.0
2008-09-26 10:55:00,0.68495,0.68495,0.6845,0.6846,66800000.0
2008-09-26 10:56:00,0.6846,0.68485,0.6846,0.68465,94400000.0
2008-09-26 10:57:00,0.6845,0.68455,0.684,0.68445,277300000.0
2008-09-26 10:58:00,0.6844,0.6844,0.6844,0.6844,145300000.0
2008-09-26 10:59:00,0.6844,0.68445,0.6838,0.6839,153500000.0
2008-09-26 11:00:00,0.6839,0.68395,0.6836,0.68375,119800000.0
2008-09-26 11:01:00,0.68385,0.68385,0.68315,0.68345,258300000.0
2008-09-26 11:02:00,0.68345,0.6835,0.68345,0.6835,93200000.0
2008-09-26 11:03:00,0.68355,0.6838,0.6835,0.6838,238200000.0
2008-09-26 11:04:00,0.6838,0.6838,0.68325,0.68325,223700000.0
2008-09-26 11:05:00,0.68325,0.68325,0.6829,0.68315,165200000.0
2008-09-26 11:06:00,0.68315,0.6832,0.68285,0.68295,130800000.0
2008-09-26 11:07:00,0.68295,0.6835,0.68275,0.6829,57900000.0
2008-09-26 11:08:00,0.6829,0.6836,0.6829,0.68315,348300000.0
2008-09-26 11:09:00,0.68315,0.68355,0.68285,0.68325,164600000.0
2008-09-26 11:10:00,0.68325,0.6833,0.6825,0.6827,144800000.0
2008-09-26 11:11:00,0.68265,0.6831,0.68255,0.68305,79600000.0
2008-09-26 11:12:00,0.683,0.683,0.6824,0.6824,114300000.0
2008-09-26 11:13:00,0.68245,0.6828,0.68235,0.6828,107600000.0
2008-09-26 11:14:00,0.6828,0.68295,0.68265,0.68265,66600000.0
2008-09-26 11:15:00,0.68265,0.68265,0.6823,0.68235,144800000.0
2008-09-26 11:16:00,0.68235,0.6824,0.6819,0.68205,70200000.0
2008-09-26 11:17:00,0.68205,0.6824,0.68205,0.6824,94000000.0
2008-09-26 11:18:00,0.68245,0.68275,0.68245,0.68275,133600000.0
2008-09-26 11:19:00,0.6829,0.68345,0.6829,0.6834,51300000.0
2008-09-26 11:20:00,0.6833,0.6836,0.68295,0.6833,65700000.0
2008-09-26 11:21:00,0.6833,0.6834,0.6833,0.6834,26500000.0
2008-09-26 11:22:00,0.6833,0.6833,0.68275,0.68315,107400000.0
2008-09-26 11:23:00,0.68315,0.68335,0.68295,0.68335,116200000.0
2008-09-26 11:24:00,0.68335,0.68335,0.68335,0.68335,9600000.0
2008-09-26 11:25:00,0.68335,0.68345,0.683,0.683,50700000.0
2008-09-26 11:26:00,0.6831,0.6835,0.6831,0.68345,75000000.0
2008-09-26 11:27:00,0.6835,0.6835,0.68345,0.6835,10000000.0
2008-09-26 11:28:00,0.68345,0.68345,0.6833,0.6833,14400000.0
2008-09-26 11:29:00,0.6833,0.6834,0.6833,0.6833,36700000.0
2008-09-26 11:30:00,0.6833,0.6833,0.68265,0.6833,69700000.0
2008-09-26 11:31:00,0.68345,0.68365,0.68295,0.68295,58400000.0
2008-09-26 11:32:00,0.6831,0.6831,0.68285,0.683,67800000.0
2008-09-26 11:33:00,0.68305,0.68335,0.68305,0.6833,51300000.0
2008-09-26 11:34:00,0.68335,0.6834,0.6832,0.6834,78300000.0
2008-09-26 11:35:00,0.6834,0.6834,0.6833,0.6833,16900000.0
2008-09-26 11:36:00,0.6833,0.6833,0.6831,0.68315,38100000.0
2008-09-26 11:37:00,0.68315,0.6832,0.68315,0.6832,34400000.0
2008-09-26 11:38:00,0.6832,0.68335,0.6832,0.68335,47800000.0
2008-09-26 11:39:00,0.6834,0.6838,0.6834,0.6837,130200000.0
2008-09-26 11:40:00,0.68375,0.68385,0.6837,0.68375,61100000.0
2008-09-26 11:41:00,0.68375,0.68385,0.6837,0.6838,98700000.0
2008-09-26 11:42:00,0.6838,0.68405,0.68375,0.6838,194200000.0
2008-09-26 11:43:00,0.6838,0.684,0.6838,0.6839,122800000.0
2008-09-26 11:44:00,0.6839,0.68395,0.6839,0.6839,51200000.0
2008-09-26 11:45:00,0.6839,0.684,0.6839,0.684,73700000.0
2008-09-26 11:46:00,0.684,0.684,0.684,0.684,12100000.0
2008-09-26 11:47:00,0.68405,0.6845,0.6837,0.6841,168900000.0
2008-09-26 11:48:00,0.6841,0.68425,0.68405,0.68405,139700000.0
2008-09-26 11:49:00,0.68405,0.68405,0.68365,0.68365,130000000.0
2008-09-26 11:50:00,0.6837,0.68405,0.6837,0.6837,82800000.0
2008-09-26 11:51:00,0.6837,0.68375,0.6837,0.68375,85100000.0
2008-09-26 11:52:00,0.6838,0.68395,0.6838,0.6839,138400000.0
2008-09-26 11:53:00,0.6839,0.68445,0.6839,0.68435,213500000.0
2008-09-26 11:54:00,0.68435,0.6848,0.68435,0.68455,210700000.0
2008-09-26 11:55:00,0.68455,0.68455,0.6844,0.6844,160000000.0
2008-09-26 11:56:00,0.6844,0.6844,0.684,0.6844,80000000.0
2008-09-26 11:57:00,0.684,0.68405,0.68385,0.684,72800000.0
2008-09-26 11:58:00,0.6841,0.6846,0.684,0.68445,67700000.0
2008-09-26 11:59:00,0.68445,0.6845,0.68425,0.6845,76100000.0
2008-09-26 12:00:00,0.6845,0.68485,0.6845,0.6846,76900000.0
2008-09-26 12:01:00,0.6846,0.6846,0.6843,0.6843,130500000.0
2008-09-26 12:02:00,0.6843,0.6843,0.6842,0.6842,107800000.0
2008-09-26 12:03:00,0.68415,0.68435,0.6841,0.6842,173200000.0
2008-09-26 12:04:00,0.6842,0.6842,0.6842,0.6842,29200000.0
2008-09-26 12:05:00,0.68425,0.6844,0.68425,0.68435,144400000.0
2008-09-26 12:06:00,0.68435,0.68465,0.68435,0.6846,203200000.0
2008-09-26 12:07:00,0.68455,0.6847,0.6845,0.68455,308300000.0
2008-09-26 12:08:00,0.68455,0.68465,0.6845,0.6846,121600000.0
2008-09-26 12:09:00,0.6846,0.68465,0.68455,0.6846,81900000.0
2008-09-26 12:10:00,0.6846,0.6846,0.6845,0.6845,53100000.0
2008-09-26 12:11:00,0.6845,0.6845,0.6845,0.6845,50900000.0
2008-09-26 12:12:00,0.6845,0.6845,0.68445,0.68445,37600000.0
2008-09-26 12:13:00,0.68445,0.68445,0.68445,0.68445,103000000.0
2008-09-26 12:14:00,0.68445,0.68445,0.6843,0.6843,37800000.0
2008-09-26 12:15:00,0.6843,0.6843,0.6837,0.6837,91200000.0
2008-09-26 12:16:00,0.6837,0.684,0.68365,0.68385,133500000.0
2008-09-26 12:17:00,0.68385,0.6839,0.68375,0.6839,65600000.0
2008-09-26 12:18:00,0.68395,0.68415,0.68395,0.6841,55500000.0
2008-09-26 12:19:00,0.6841,0.6843,0.6841,0.68425,47600000.0
2008-09-26 12:20:00,0.6843,0.6843,0.6843,0.6843,6100000.0
2008-09-26 12:21:00,0.6843,0.6843,0.68425,0.68425,6100000.0
2008-09-26 12:22:00,0.6842,0.6842,0.6842,0.6842,11000000.0
2008-09-26 12:23:00,0.6843,0.6843,0.68405,0.68405,27500000.0
2008-09-26 12:24:00,0.68405,0.6841,0.684,0.6841,31400000.0
2008-09-26 12:25:00,0.68405,0.68405,0.6838,0.68385,65200000.0
2008-09-26 12:26:00,0.68385,0.68385,0.68375,0.6838,97500000.0
2008-09-26 12:27:00,0.6838,0.68385,0.68375,0.68375,77900000.0
2008-09-26 12:28:00,0.6838,0.6839,0.6838,0.6838,75700000.0
2008-09-26 12:29:00,0.6838,0.6839,0.6838,0.68385,130000000.0
2008-09-26 12:30:00,0.6839,0.684,0.6838,0.6838,58300000.0
2008-09-26 12:31:00,0.68385,0.684,0.6838,0.68385,67800000.0
2008-09-26 12:32:00,0.6838,0.6838,0.68375,0.68375,17700000.0
2008-09-26 12:33:00,0.6838,0.6838,0.6837,0.6837,62000000.0
2008-09-26 12:34:00,0.6837,0.68385,0.6837,0.6838,130700000.0
2008-09-26 12:35:00,0.68357,0.68387,0.68352,0.68387,31800000.0
2008-09-26 12:36:00,0.6838,0.6838,0.68375,0.68375,32200000.0
2008-09-26 12:37:00,0.6838,0.6838,0.68375,0.6838,13100000.0
2008-09-26 12:38:00,0.6838,0.68405,0.6838,0.6839,55200000.0
2008-09-26 12:39:00,0.6839,0.68405,0.6838,0.6838,53700000.0
2008-09-26 12:40:00,0.6838,0.6839,0.6838,0.6839,43600000.0
2008-09-26 12:41:00,0.68385,0.6839,0.68385,0.6839,61200000.0
2008-09-26 12:42:00,0.6839,0.6841,0.6839,0.68405,44100000.0
2008-09-26 12:43:00,0.6839,0.6839,0.6839,0.6839,11000000.0
2008-09-26 12:44:00,0.6839,0.68415,0.6839,0.6839,36300000.0
2008-09-26 12:45:00,0.6839,0.68395,0.68385,0.68395,38300000.0
2008-09-26 12:46:00,0.68395,0.68395,0.68365,0.68365,102500000.0
2008-09-26 12:47:00,0.68365,0.68365,0.6835,0.6835,96600000.0
2008-09-26 12:48:00,0.6834,0.68345,0.68325,0.68345,122800000.0
2008-09-26 12:49:00,0.68345,0.68345,0.68295,0.6833,119300000.0
2008-09-26 12:50:00,0.6833,0.6833,0.6833,0.6833,62300000.0
2008-09-26 12:51:00,0.68335,0.68335,0.68335,0.68335,25300000.0
2008-09-26 12:52:00,0.68335,0.68355,0.68335,0.68355,103200000.0
2008-09-26 12:53:00,0.68355,0.68395,0.68355,0.6837,72100000.0
2008-09-26 12:54:00,0.68375,0.68375,0.68365,0.68375,104000000.0
2008-09-26 12:55:00,0.6837,0.68375,0.6837,0.68375,50400000.0
2008-09-26 12:56:00,0.68375,0.68425,0.6837,0.68425,144800000.0
2008-09-26 12:57:00,0.6842,0.6843,0.6842,0.6842,79600000.0
2008-09-26 12:58:00,0.6842,0.6842,0.68375,0.6838,90300000.0
2008-09-26 12:59:00,0.6838,0.68405,0.68375,0.6839,180200000.0
2008-09-26 13:00:00,0.68385,0.6839,0.68355,0.6836,186400000.0
2008-09-26 13:01:00,0.6836,0.6836,0.6836,0.6836,3600000.0
2008-09-26 13:02:00,0.6836,0.684,0.6836,0.6837,148200000.0
2008-09-26 13:03:00,0.6837,0.68395,0.6837,0.6839,82500000.0
2008-09-26 13:04:00,0.6839,0.684,0.68385,0.6839,136200000.0
2008-09-26 13:05:00,0.6839,0.6839,0.6838,0.68385,44400000.0
2008-09-26 13:06:00,0.68385,0.68385,0.6838,0.6838,66300000.0
2008-09-26 13:07:00,0.6838,0.6838,0.6838,0.6838,44700000.0
2008-09-26 13:08:00,0.6838,0.6838,0.6838,0.6838,12000000.0
2008-09-26 13:09:00,0.6838,0.6838,0.6838,0.6838,4000000.0
2008-09-26 13:10:00,0.6838,0.68425,0.6838,0.68405,142900000.0
2008-09-26 13:11:00,0.684,0.6845,0.684,0.68425,98100000.0
2008-09-26 13:12:00,0.68425,0.68455,0.6841,0.6844,81500000.0
2008-09-26 13:13:00,0.68435,0.68435,0.6837,0.6837,137400000.0
2008-09-26 13:14:00,0.6837,0.6837,0.6837,0.6837,84700000.0
2008-09-26 13:15:00,0.6837,0.6837,0.68345,0.68345,117400000.0
2008-09-26 13:16:00,0.68345,0.68345,0.68295,0.683,149700000.0
2008-09-26 13:17:00,0.68295,0.68295,0.68285,0.6829,26900000.0
2008-09-26 13:18:00,0.6829,0.683,0.6829,0.6829,78400000.0
2008-09-26 13:19:00,0.68295,0.68375,0.68295,0.6837,131600000.0
2008-09-26 13:20:00,0.6837,0.68375,0.6837,0.6837,97800000.0
2008-09-26 13:21:00,0.6837,0.6837,0.6837,0.6837,10900000.0
2008-09-26 13:22:00,0.6835,0.68356,0.68331,0.68343,21100000.0
2008-09-26 13:23:00,0.6837,0.6837,0.68295,0.68295,202900000.0
2008-09-26 13:24:00,0.68315,0.68345,0.68305,0.68315,319700000.0
2008-09-26 13:25:00,0.68315,0.68315,0.6829,0.6829,114300000.0
2008-09-26 13:26:00,0.68295,0.68345,0.68295,0.68345,85500000.0
2008-09-26 13:27:00,0.68355,0.68355,0.683,0.6833,106600000.0
2008-09-26 13:28:00,0.68345,0.68385,0.6834,0.6836,68900000.0
2008-09-26 13:29:00,0.6836,0.68385,0.68315,0.68385,154900000.0
2008-09-26 13:30:00,0.68385,0.68385,0.68375,0.68375,59700000.0
2008-09-26 13:31:00,0.68375,0.68395,0.6832,0.68345,164600000.0
2008-09-26 13:32:00,0.68345,0.68345,0.6833,0.6833,85900000.0
2008-09-26 13:33:00,0.6833,0.6833,0.6833,0.6833,2800000.0
2008-09-26 13:34:00,0.68345,0.68345,0.6833,0.6833,102100000.0
2008-09-26 13:35:00,0.6833,0.6835,0.6833,0.6833,86000000.0
2008-09-26 13:36:00,0.6833,0.6836,0.6833,0.6834,169100000.0
2008-09-26 13:37:00,0.6834,0.6834,0.6831,0.6832,89600000.0
2008-09-26 13:38:00,0.68325,0.6833,0.6832,0.68325,64300000.0
2008-09-26 13:39:00,0.6833,0.6837,0.68325,0.6837,112100000.0
2008-09-26 13:40:00,0.6837,0.6837,0.68345,0.6835,174900000.0
2008-09-26 13:41:00,0.68365,0.68375,0.68365,0.68375,81600000.0
2008-09-26 13:42:00,0.68375,0.6839,0.68375,0.6839,39700000.0
2008-09-26 13:43:00,0.6839,0.684,0.6839,0.684,34400000.0
2008-09-26 13:44:00,0.684,0.6844,0.684,0.6844,13200000.0
2008-09-26 13:45:00,0.6844,0.68475,0.6844,0.68455,101500000.0
2008-09-26 13:46:00,0.68455,0.68455,0.6844,0.6844,204800000.0
2008-09-26 13:47:00,0.6844,0.6845,0.6844,0.6845,83300000.0
2008-09-26 13:48:00,0.68433,0.68434,0.68402,0.68429,43300000.0
2008-09-26 13:49:00,0.6844,0.6844,0.6844,0.6844,23900000.0
2008-09-26 13:50:00,0.6844,0.68445,0.6844,0.6844,95700000.0
2008-09-26 13:51:00,0.6844,0.685,0.6844,0.68475,140100000.0
2008-09-26 13:52:00,0.68475,0.68505,0.68455,0.68495,140100000.0
2008-09-26 13:53:00,0.68495,0.68505,0.68485,0.6849,43500000.0
2008-09-26 13:54:00,0.6849,0.685,0.68485,0.6849,42500000.0
2008-09-26 13:55:00,0.685,0.68515,0.68495,0.6851,15900000.0
2008-09-26 13:56:00,0.68482,0.6849,0.68458,0.68466,73700000.0
2008-09-26 13:57:00,0.6851,0.6851,0.6851,0.6851,1200000.0
2008-09-26 13:58:00,0.6851,0.6851,0.6851,0.6851,13200000.0
2008-09-26 13:59:00,0.6851,0.68515,0.6851,0.68515,33800000.0
2008-09-26 14:00:00,0.6851,0.6856,0.6851,0.6856,86300000.0
2008-09-26 14:01:00,0.6856,0.6857,0.6856,0.68565,77600000.0
2008-09-26 14:02:00,0.68565,0.68595,0.6856,0.6858,72300000.0
2008-09-26 14:03:00,0.68585,0.68645,0.68585,0.6863,68300000.0
2008-09-26 14:04:00,0.68635,0.68635,0.6861,0.6861,83400000.0
2008-09-26 14:05:00,0.6861,0.6861,0.6857,0.6857,122400000.0
2008-09-26 14:06:00,0.6857,0.6858,0.68505,0.6858,100100000.0
2008-09-26 14:07:00,0.6858,0.68605,0.68565,0.68605,84800000.0
2008-09-26 14:08:00,0.68605,0.68605,0.68605,0.68605,11700000.0
2008-09-26 14:09:00,0.68605,0.68615,0.68605,0.6861,42000000.0
2008-09-26 14:10:00,0.6861,0.6864,0.68605,0.6864,50900000.0
2008-09-26 14:11:00,0.6863,0.6863,0.686,0.68605,31800000.0
2008-09-26 14:12:00,0.68605,0.68605,0.686,0.686,35500000.0
2008-09-26 14:13:00,0.686,0.68605,0.68595,0.68595,63300000.0
2008-09-26 14:14:00,0.68595,0.68595,0.6856,0.6856,238500000.0
2008-09-26 14:15:00,0.68525,0.68525,0.68375,0.68425,153800000.0
2008-09-26 14:16:00,0.6842,0.6844,0.6842,0.6843,183800000.0
2008-09-26 14:17:00,0.6843,0.68475,0.6843,0.6847,60000000.0
2008-09-26 14:18:00,0.6847,0.68545,0.68465,0.6853,76000000.0
2008-09-26 14:19:00,0.6853,0.6855,0.6852,0.6855,88900000.0
2008-09-26 14:20:00,0.6855,0.6863,0.68545,0.6861,59200000.0
2008-09-26 14:21:00,0.6861,0.6862,0.68595,0.6861,54100000.0
2008-09-26 14:22:00,0.6861,0.6861,0.6861,0.6861,61200000.0
2008-09-26 14:23:00,0.6861,0.68645,0.6861,0.6862,137900000.0
2008-09-26 14:24:00,0.686,0.68635,0.6859,0.6862,307599999.0
2008-09-26 14:25:00,0.6862,0.68625,0.68585,0.6859,60100000.0
2008-09-26 14:26:00,0.6859,0.68605,0.6858,0.6858,150300000.0
2008-09-26 14:27:00,0.6858,0.6858,0.6858,0.6858,49200000.0
2008-09-26 14:28:00,0.6858,0.68595,0.6858,0.68595,23600000.0
2008-09-26 14:29:00,0.6859,0.6863,0.6859,0.6862,44600000.0
2008-09-26 14:30:00,0.68615,0.6863,0.68615,0.6863,12500000.0
2008-09-26 14:31:00,0.68625,0.68625,0.6857,0.6858,32900000.0
2008-09-26 14:32:00,0.68585,0.68615,0.68545,0.68615,63100000.0
2008-09-26 14:33:00,0.68615,0.6862,0.6861,0.6861,25400000.0
2008-09-26 14:34:00,0.68615,0.6862,0.68615,0.6862,3000000.0
2008-09-26 14:35:00,0.68615,0.6863,0.68615,0.6863,16100000.0
2008-09-26 14:36:00,0.6863,0.6863,0.68595,0.6863,40600000.0
2008-09-26 14:37:00,0.6863,0.68665,0.6863,0.6866,55100000.0
2008-09-26 14:38:00,0.6866,0.6868,0.6866,0.6868,30400000.0
2008-09-26 14:39:00,0.6868,0.6868,0.6863,0.6866,28500000.0
2008-09-26 14:40:00,0.6866,0.6866,0.6864,0.6865,17200000.0
2008-09-26 14:41:00,0.68645,0.68645,0.68625,0.6864,50900000.0
2008-09-26 14:42:00,0.6865,0.6866,0.68625,0.68625,60000000.0
2008-09-26 14:43:00,0.68635,0.68645,0.68625,0.6863,65100000.0
2008-09-26 14:44:00,0.6863,0.6865,0.6863,0.6865,52900000.0
2008-09-26 14:45:00,0.68635,0.6866,0.68635,0.6866,74300000.0
2008-09-26 14:46:00,0.6866,0.68675,0.6863,0.6864,91800000.0
2008-09-26 14:47:00,0.6864,0.6864,0.68615,0.6862,39500000.0
2008-09-26 14:48:00,0.68595,0.68649,0.68582,0.68598,36900000.0
2008-09-26 14:49:00,0.68615,0.68655,0.68615,0.6865,31200000.0
2008-09-26 14:50:00,0.68645,0.68655,0.6864,0.68655,9000000.0
2008-09-26 14:51:00,0.68655,0.68655,0.68645,0.6865,27500000.0
2008-09-26 14:52:00,0.6865,0.6865,0.68605,0.6862,41200000.0
2008-09-26 14:53:00,0.6862,0.6864,0.6862,0.6864,11800000.0
2008-09-26 14:54:00,0.6865,0.6866,0.6862,0.68645,56800000.0
2008-09-26 14:55:00,0.6864,0.6865,0.6863,0.6864,50200000.0
2008-09-26 14:56:00,0.6863,0.6865,0.6861,0.68615,44500000.0
2008-09-26 14:57:00,0.6862,0.68655,0.6862,0.6865,58500000.0
2008-09-26 14:58:00,0.68645,0.68645,0.686,0.686,77300000.0
2008-09-26 14:59:00,0.686,0.686,0.686,0.686,102400000.0
2008-09-26 15:00:00,0.686,0.68615,0.6859,0.6859,124500000.0
2008-09-26 15:01:00,0.68595,0.6861,0.6859,0.6861,63600000.0
2008-09-26 15:02:00,0.68615,0.68615,0.6859,0.68595,30800000.0
2008-09-26 15:03:00,0.68595,0.68605,0.68595,0.68605,17600000.0
2008-09-26 15:04:00,0.68595,0.68595,0.6859,0.6859,44200000.0
2008-09-26 15:05:00,0.6859,0.6859,0.6859,0.6859,28800000.0
2008-09-26 15:06:00,0.68555,0.6859,0.68555,0.6859,144200000.0
2008-09-26 15:07:00,0.6859,0.6859,0.6858,0.6858,18000000.0
2008-09-26 15:08:00,0.6858,0.6859,0.6858,0.6858,52800000.0
2008-09-26 15:09:00,0.6858,0.6858,0.685,0.685,42200000.0
2008-09-26 15:10:00,0.6852,0.6852,0.6851,0.6851,18600000.0
2008-09-26 15:11:00,0.6851,0.6852,0.6851,0.6851,22200000.0
2008-09-26 15:12:00,0.6851,0.68515,0.6851,0.6851,25200000.0
2008-09-26 15:13:00,0.6851,0.68535,0.6851,0.6853,52100000.0
2008-09-26 15:14:00,0.68525,0.6853,0.68515,0.6852,9900000.0
2008-09-26 15:15:00,0.68525,0.68535,0.68525,0.68535,26400000.0
2008-09-26 15:16:00,0.68535,0.68565,0.68535,0.6856,66200000.0
2008-09-26 15:17:00,0.68565,0.6857,0.6851,0.68535,90000000.0
2008-09-26 15:18:00,0.6853,0.68545,0.6851,0.6851,78300000.0
2008-09-26 15:19:00,0.6851,0.6856,0.6851,0.68555,16000000.0
2008-09-26 15:20:00,0.6857,0.6861,0.6857,0.68585,53200000.0
2008-09-26 15:21:00,0.6858,0.686,0.6858,0.6859,19700000.0
2008-09-26 15:22:00,0.68585,0.68585,0.6855,0.6856,36400000.0
2008-09-26 15:23:00,0.6856,0.68595,0.6856,0.6857,34800000.0
2008-09-26 15:24:00,0.6857,0.6858,0.6857,0.6858,27400000.0
2008-09-26 15:25:00,0.68585,0.6859,0.6858,0.6858,12000000.0
2008-09-26 15:26:00,0.6858,0.6862,0.6858,0.6862,22800000.0
2008-09-26 15:27:00,0.68625,0.68625,0.6862,0.6862,24200000.0
2008-09-26 15:28:00,0.6862,0.6863,0.6862,0.6862,18600000.0
2008-09-26 15:29:00,0.6862,0.68645,0.6861,0.6863,60800000.0
2008-09-26 15:30:00,0.6863,0.68635,0.68615,0.68635,17700000.0
2008-09-26 15:31:00,0.68635,0.68665,0.68635,0.68655,78300000.0
2008-09-26 15:32:00,0.68655,0.68685,0.68655,0.6868,34600000.0
2008-09-26 15:33:00,0.6868,0.68715,0.6865,0.6869,68200000.0
2008-09-26 15:34:00,0.6869,0.6869,0.68655,0.6867,19800000.0
2008-09-26 15:35:00,0.6865,0.68675,0.6865,0.68675,40200000.0
2008-09-26 15:36:00,0.68675,0.6868,0.68665,0.68665,13200000.0
2008-09-26 15:37:00,0.68665,0.6868,0.6866,0.68675,54900000.0
2008-09-26 15:38:00,0.6867,0.6871,0.6867,0.687,66900000.0
2008-09-26 15:39:00,0.68705,0.6872,0.6867,0.6867,61500000.0
2008-09-26 15:40:00,0.68665,0.687,0.68655,0.68665,78200000.0
2008-09-26 15:41:00,0.68675,0.68685,0.68665,0.6867,42400000.0
2008-09-26 15:42:00,0.68665,0.6872,0.68665,0.6872,14400000.0
2008-09-26 15:43:00,0.68715,0.68725,0.68715,0.68715,10200000.0
2008-09-26 15:44:00,0.68715,0.6881,0.68715,0.68785,188900000.0
2008-09-26 15:45:00,0.6879,0.6879,0.68755,0.68785,91200000.0
2008-09-26 15:46:00,0.68775,0.68785,0.68775,0.6878,20300000.0
2008-09-26 15:47:00,0.68775,0.68865,0.68775,0.6885,61300000.0
2008-09-26 15:48:00,0.68855,0.68865,0.68855,0.68865,60000000.0
2008-09-26 15:49:00,0.6886,0.68895,0.6884,0.6884,164600000.0
2008-09-26 15:50:00,0.6888,0.68925,0.6884,0.68925,32500000.0
2008-09-26 15:51:00,0.68925,0.6894,0.68915,0.6893,30900000.0
2008-09-26 15:52:00,0.6893,0.68985,0.6893,0.6897,54900000.0
2008-09-26 15:53:00,0.6897,0.6897,0.6885,0.689,135000000.0
2008-09-26 15:54:00,0.68905,0.68905,0.6888,0.68905,44700000.0
2008-09-26 15:55:00,0.6891,0.6892,0.6889,0.68895,72800000.0
2008-09-26 15:56:00,0.6889,0.6889,0.68865,0.6887,64500000.0
2008-09-26 15:57:00,0.68875,0.6888,0.6884,0.6886,105500000.0
2008-09-26 15:58:00,0.6886,0.68875,0.68855,0.68875,27000000.0
2008-09-26 15:59:00,0.6887,0.6889,0.6879,0.6883,209300000.0
2008-09-26 16:00:00,0.6883,0.6885,0.6881,0.6885,247300000.0
2008-09-26 16:01:00,0.6885,0.6895,0.68835,0.6885,319400000.0
2008-09-26 16:02:00,0.68855,0.68915,0.6885,0.68905,75800000.0
2008-09-26 16:03:00,0.6891,0.68915,0.68885,0.68895,106400000.0
2008-09-26 16:04:00,0.689,0.68915,0.68875,0.68895,76900000.0
2008-09-26 16:05:00,0.68895,0.68895,0.6883,0.6883,232600002.0
2008-09-26 16:06:00,0.6883,0.68865,0.6883,0.68865,573800031.0
2008-09-26 16:07:00,0.6886,0.6887,0.68855,0.68865,60000000.0
2008-09-26 16:08:00,0.68865,0.68865,0.68835,0.68855,40200000.0
2008-09-26 16:09:00,0.68855,0.68895,0.6885,0.6889,29000000.0
2008-09-26 16:10:00,0.68885,0.689,0.68885,0.6889,66500000.0
2008-09-26 16:11:00,0.68875,0.6889,0.68835,0.68835,64600000.0
2008-09-26 16:12:00,0.68835,0.6885,0.68775,0.68795,102700000.0
2008-09-26 16:13:00,0.68785,0.68795,0.68745,0.68775,105600000.0
2008-09-26 16:14:00,0.68775,0.68795,0.68745,0.6877,89000000.0
2008-09-26 16:15:00,0.6877,0.688,0.68765,0.68765,29900000.0
2008-09-26 16:16:00,0.6877,0.688,0.68755,0.68775,57000000.0
2008-09-26 16:17:00,0.68775,0.6882,0.68735,0.6874,118300000.0
2008-09-26 16:18:00,0.6874,0.68775,0.68725,0.6877,40100000.0
2008-09-26 16:19:00,0.68775,0.6883,0.68775,0.6882,78300000.0
2008-09-26 16:20:00,0.6883,0.68835,0.6883,0.6883,9500000.0
2008-09-26 16:21:00,0.6882,0.6882,0.68815,0.68815,7400000.0
2008-09-26 16:22:00,0.68815,0.68825,0.6881,0.6881,36400000.0
2008-09-26 16:23:00,0.6881,0.6882,0.68805,0.68805,28000000.0
2008-09-26 16:24:00,0.6881,0.6881,0.688,0.68805,38600000.0
2008-09-26 16:25:00,0.6881,0.6882,0.688,0.688,14800000.0
2008-09-26 16:26:00,0.688,0.68815,0.688,0.688,66800000.0
2008-09-26 16:27:00,0.688,0.68805,0.6879,0.6879,84000000.0
2008-09-26 16:28:00,0.6879,0.68795,0.6875,0.68775,75200000.0
2008-09-26 16:29:00,0.6877,0.6877,0.6873,0.68745,69800000.0
2008-09-26 16:30:00,0.68745,0.68765,0.6872,0.6872,86800000.0
2008-09-26 16:31:00,0.6872,0.68745,0.6872,0.6874,48500000.0
2008-09-26 16:32:00,0.68745,0.68745,0.68715,0.68715,82400000.0
2008-09-26 16:33:00,0.68715,0.68715,0.6864,0.68645,70900000.0
2008-09-26 16:34:00,0.68645,0.68665,0.6862,0.68635,48800000.0
2008-09-26 16:35:00,0.68635,0.68685,0.6863,0.68685,64400000.0
2008-09-26 16:36:00,0.68685,0.68695,0.68685,0.6869,9000000.0
2008-09-26 16:37:00,0.6869,0.6869,0.68685,0.6869,11600000.0
2008-09-26 16:38:00,0.68695,0.68695,0.68685,0.6869,16400000.0
2008-09-26 16:39:00,0.687,0.68725,0.687,0.68715,18600000.0
2008-09-26 16:40:00,0.68725,0.6875,0.68705,0.68705,93300000.0
2008-09-26 16:41:00,0.6871,0.68725,0.6871,0.68715,36000000.0
2008-09-26 16:42:00,0.6871,0.6871,0.68695,0.68705,15000000.0
2008-09-26 16:43:00,0.68705,0.68735,0.68705,0.68735,23200000.0
2008-09-26 16:44:00,0.6873,0.6875,0.6873,0.6874,32100000.0
2008-09-26 16:45:00,0.6875,0.6875,0.68675,0.68695,107000000.0
2008-09-26 16:46:00,0.68695,0.6871,0.68695,0.6871,16200000.0
2008-09-26 16:47:00,0.6871,0.6874,0.687,0.6873,31600000.0
2008-09-26 16:48:00,0.68725,0.68735,0.6872,0.68725,31400000.0
2008-09-26 16:49:00,0.6872,0.68745,0.6872,0.68725,50900000.0
2008-09-26 16:50:00,0.68725,0.6873,0.68665,0.68665,61000000.0
2008-09-26 16:51:00,0.68665,0.68665,0.6864,0.6864,56500000.0
2008-09-26 16:52:00,0.6864,0.68645,0.68635,0.68645,23200000.0
2008-09-26 16:53:00,0.68645,0.68645,0.6864,0.6864,65800000.0
2008-09-26 16:54:00,0.6864,0.6864,0.68615,0.68615,59500000.0
2008-09-26 16:55:00,0.68615,0.68615,0.6856,0.68565,106200000.0
2008-09-26 16:56:00,0.6857,0.686,0.6856,0.686,96400000.0
2008-09-26 16:57:00,0.686,0.6862,0.686,0.686,177900001.0
2008-09-26 16:58:00,0.686,0.686,0.68515,0.68515,222700001.0
2008-09-26 16:59:00,0.6852,0.6856,0.68505,0.6853,172600000.0
2008-09-26 17:00:00,0.68545,0.68545,0.6849,0.6852,89200000.0
2008-09-26 17:01:00,0.68525,0.6853,0.6847,0.6848,67000000.0
2008-09-26 17:02:00,0.685,0.6852,0.6849,0.6851,46600000.0
2008-09-26 17:03:00,0.6851,0.6851,0.68485,0.685,61900000.0
2008-09-26 17:04:00,0.68505,0.68505,0.6846,0.685,28200000.0
2008-09-26 17:05:00,0.685,0.685,0.685,0.685,18000000.0
2008-09-26 17:06:00,0.685,0.685,0.68395,0.684,36500000.0
2008-09-26 17:07:00,0.684,0.6848,0.684,0.6848,43700000.0
2008-09-26 17:08:00,0.6848,0.68505,0.6848,0.68505,55800000.0
2008-09-26 17:09:00,0.68505,0.6851,0.6848,0.6849,53300000.0
2008-09-26 17:10:00,0.6849,0.6849,0.6842,0.6843,182400000.0
2008-09-26 17:11:00,0.6843,0.6845,0.6843,0.6844,48200000.0
2008-09-26 17:12:00,0.6844,0.68455,0.6844,0.6844,59600000.0
2008-09-26 17:13:00,0.68445,0.6845,0.68435,0.6845,22200000.0
2008-09-26 17:14:00,0.68445,0.6845,0.68385,0.6839,50200000.0
2008-09-26 17:15:00,0.68395,0.6844,0.6839,0.6841,65400000.0
2008-09-26 17:16:00,0.68425,0.68425,0.68415,0.68415,18800000.0
2008-09-26 17:17:00,0.68415,0.6844,0.68415,0.68425,24400000.0
2008-09-26 17:18:00,0.6843,0.6843,0.68365,0.6841,49600000.0
2008-09-26 17:19:00,0.68405,0.6844,0.68405,0.6843,40200000.0
2008-09-26 17:20:00,0.6843,0.68455,0.6843,0.68455,36700000.0
2008-09-26 17:21:00,0.68455,0.6847,0.68455,0.6847,39400000.0
2008-09-26 17:22:00,0.6847,0.6851,0.6846,0.68505,82200000.0
2008-09-26 17:23:00,0.6851,0.68525,0.68505,0.68515,38800000.0
2008-09-26 17:24:00,0.685,0.68545,0.685,0.6854,679200018.0
2008-09-26 17:25:00,0.6854,0.68545,0.6853,0.6853,16800000.0
2008-09-26 17:26:00,0.68525,0.68525,0.68525,0.68525,4800000.0
2008-09-26 17:27:00,0.68525,0.6856,0.68525,0.6856,58800000.0
2008-09-26 17:28:00,0.6856,0.6857,0.6851,0.6852,55300000.0
2008-09-26 17:29:00,0.6852,0.6852,0.685,0.6852,143900000.0
2008-09-26 17:30:00,0.6852,0.68535,0.685,0.68525,58400000.0
2008-09-26 17:31:00,0.6852,0.6852,0.6848,0.6852,105400001.0
2008-09-26 17:32:00,0.6852,0.6853,0.6848,0.6852,47000000.0
2008-09-26 17:33:00,0.68525,0.68535,0.68525,0.68535,15200000.0
2008-09-26 17:34:00,0.6853,0.68535,0.68525,0.68525,12000000.0
2008-09-26 17:35:00,0.68525,0.68525,0.6852,0.6852,7800000.0
2008-09-26 17:36:00,0.68525,0.68525,0.6846,0.6848,38200000.0
2008-09-26 17:37:00,0.6847,0.68505,0.68465,0.68475,19200000.0
2008-09-26 17:38:00,0.6847,0.6847,0.6844,0.6846,47800000.0
2008-09-26 17:39:00,0.68475,0.68535,0.68475,0.68505,20700000.0
2008-09-26 17:40:00,0.6851,0.6854,0.6851,0.6851,41500000.0
2008-09-26 17:41:00,0.6851,0.68515,0.68475,0.68515,56100000.0
2008-09-26 17:42:00,0.6852,0.68545,0.68495,0.6852,108200000.0
2008-09-26 17:43:00,0.68487,0.68496,0.68472,0.68483,177200000.0
2008-09-26 17:44:00,0.68515,0.6852,0.6849,0.6849,20400000.0
2008-09-26 17:45:00,0.6849,0.68495,0.68485,0.6849,46800000.0
2008-09-26 17:46:00,0.6849,0.685,0.6849,0.6849,18900000.0
2008-09-26 17:47:00,0.68465,0.68481,0.68443,0.68481,107600000.0
2008-09-26 17:48:00,0.68495,0.6851,0.68495,0.68505,7000000.0
2008-09-26 17:49:00,0.685,0.685,0.685,0.685,3800000.0
2008-09-26 17:50:00,0.6849,0.685,0.6849,0.68495,30800000.0
2008-09-26 17:51:00,0.68495,0.68505,0.6849,0.68495,31900000.0
2008-09-26 17:52:00,0.6849,0.685,0.6849,0.68495,7800000.0
2008-09-26 17:53:00,0.685,0.6853,0.685,0.6851,136800000.0
2008-09-26 17:54:00,0.68505,0.6853,0.685,0.6851,45600000.0
2008-09-26 17:55:00,0.68477,0.68495,0.68472,0.68472,70200000.0
2008-09-26 17:56:00,0.68525,0.6853,0.685,0.685,46100000.0
2008-09-26 17:57:00,0.68515,0.68545,0.6851,0.68515,96100000.0
2008-09-26 17:58:00,0.68515,0.68515,0.6851,0.6851,2000000.0
2008-09-26 17:59:00,0.68515,0.68575,0.68515,0.6853,66400000.0
2008-09-26 18:00:00,0.6853,0.6853,0.6853,0.6853,4800000.0
2008-09-26 18:01:00,0.6853,0.6853,0.6851,0.68515,49200000.0
2008-09-26 18:02:00,0.6851,0.6852,0.6851,0.68515,521600000.0
2008-09-26 18:03:00,0.6851,0.6852,0.6851,0.6851,540600000.0
2008-09-26 18:04:00,0.6851,0.68545,0.6851,0.68545,195000000.0
2008-09-26 18:05:00,0.68545,0.68565,0.68545,0.6856,14600000.0
2008-09-26 18:06:00,0.6856,0.6856,0.6854,0.6854,93100000.0
2008-09-26 18:07:00,0.6854,0.6855,0.6854,0.6855,26000000.0
2008-09-26 18:08:00,0.68555,0.68555,0.68545,0.68545,22900000.0
2008-09-26 18:09:00,0.68555,0.6856,0.68555,0.68555,7000000.0
2008-09-26 18:10:00,0.6856,0.6856,0.68555,0.6856,5000000.0
2008-09-26 18:11:00,0.6857,0.6858,0.6856,0.6858,30300000.0
2008-09-26 18:12:00,0.6858,0.6859,0.6858,0.6859,65400000.0
2008-09-26 18:13:00,0.6859,0.686,0.6859,0.68595,4000000.0
2008-09-26 18:14:00,0.686,0.68615,0.686,0.68615,23300000.0
2008-09-26 18:15:00,0.68615,0.68615,0.6861,0.68615,3000000.0
2008-09-26 18:16:00,0.6862,0.68625,0.6862,0.68625,4000000.0
2008-09-26 18:17:00,0.6862,0.6862,0.68605,0.68605,13600000.0
2008-09-26 18:18:00,0.68605,0.6861,0.686,0.6861,38400000.0
2008-09-26 18:19:00,0.68605,0.68605,0.686,0.686,19900000.0
2008-09-26 18:20:00,0.6861,0.6861,0.6861,0.6861,6600000.0
2008-09-26 18:21:00,0.6861,0.6862,0.68605,0.6862,7000000.0
2008-09-26 18:22:00,0.6859,0.68625,0.68584,0.68584,52300000.0
2008-09-26 18:23:00,0.6862,0.6862,0.6861,0.6861,12000000.0
2008-09-26 18:24:00,0.6861,0.6862,0.6861,0.68615,39200000.0
2008-09-26 18:25:00,0.68615,0.68615,0.68595,0.68595,83400000.0
2008-09-26 18:26:00,0.68595,0.6861,0.6852,0.6855,118200000.0
2008-09-26 18:27:00,0.68565,0.6857,0.6844,0.6844,21600000.0
2008-09-26 18:28:00,0.6844,0.6852,0.68415,0.6852,15800000.0
2008-09-26 18:29:00,0.68535,0.68535,0.68525,0.68525,3000000.0
2008-09-26 18:30:00,0.6854,0.68555,0.68525,0.68555,48400000.0
2008-09-26 18:31:00,0.68545,0.68555,0.68545,0.68555,3000000.0
2008-09-26 18:32:00,0.68565,0.68565,0.68555,0.68555,4000000.0
2008-09-26 18:33:00,0.6857,0.68575,0.68545,0.68565,48500000.0
2008-09-26 18:34:00,0.6858,0.6858,0.6858,0.6858,9900000.0
2008-09-26 18:35:00,0.6859,0.68595,0.68555,0.68555,83600000.0
2008-09-26 18:36:00,0.6856,0.6856,0.68545,0.68545,2000000.0
2008-09-26 18:37:00,0.68545,0.6858,0.68545,0.6858,5000000.0
2008-09-26 18:38:00,0.68575,0.6859,0.6853,0.6858,60200000.0
2008-09-26 18:39:00,0.68533,0.6856,0.68529,0.68552,43500000.0
2008-09-26 18:40:00,0.68565,0.68585,0.68565,0.68575,24600000.0
2008-09-26 18:41:00,0.6858,0.6859,0.6858,0.6859,7900000.0
2008-09-26 18:42:00,0.6857,0.686,0.6857,0.686,26200000.0
2008-09-26 18:43:00,0.68557,0.68578,0.68557,0.68566,149900000.0
2008-09-26 18:44:00,0.68615,0.68645,0.68615,0.6864,54600000.0
2008-09-26 18:45:00,0.6864,0.6865,0.68635,0.6865,20200000.0
2008-09-26 18:46:00,0.6857,0.68645,0.6857,0.68625,17400000.0
2008-09-26 18:47:00,0.68615,0.68615,0.68615,0.68615,1000000.0
2008-09-26 18:48:00,0.686,0.6861,0.68555,0.6861,16700000.0
2008-09-26 18:49:00,0.68605,0.68605,0.68605,0.68605,4800000.0
2008-09-26 18:50:00,0.68596,0.6863,0.68584,0.68597,133000000.0
2008-09-26 18:51:00,0.68625,0.68625,0.68625,0.68625,2000000.0
2008-09-26 18:52:00,0.68605,0.6863,0.6856,0.6863,7700000.0
2008-09-26 18:53:00,0.68574,0.6861,0.68566,0.68578,344600000.0
2008-09-26 18:54:00,0.6862,0.68655,0.686,0.68655,15800000.0
2008-09-26 18:55:00,0.68655,0.6866,0.68645,0.68655,11700000.0
2008-09-26 18:56:00,0.68617,0.68625,0.68598,0.68614,161800000.0
2008-09-26 18:57:00,0.68655,0.6866,0.68655,0.6866,3000000.0
2008-09-26 18:58:00,0.6865,0.6868,0.6862,0.6862,61200000.0
2008-09-26 18:59:00,0.68605,0.68605,0.68585,0.6859,10000000.0
2008-09-26 19:00:00,0.68561,0.68593,0.68555,0.68555,67100000.0
2008-09-26 19:01:00,0.68585,0.68585,0.68585,0.68585,2000000.0
2008-09-26 19:02:00,0.6857,0.68575,0.68555,0.68555,9000000.0
2008-09-26 19:03:00,0.68555,0.6857,0.68555,0.6857,9200000.0
2008-09-26 19:04:00,0.68575,0.68575,0.6857,0.6857,2300000.0
2008-09-26 19:05:00,0.6859,0.6859,0.68541,0.68547,49300000.0
2008-09-26 19:06:00,0.68519,0.68551,0.68519,0.68528,111600000.0
2008-09-26 19:07:00,0.68575,0.68575,0.68575,0.68575,2200000.0
2008-09-26 19:08:00,0.68575,0.68575,0.6857,0.68575,8800000.0
2008-09-26 19:09:00,0.6858,0.6858,0.6858,0.6858,2000000.0
2008-09-26 19:10:00,0.68541,0.68602,0.68532,0.68557,93400000.0
2008-09-26 19:11:00,0.68543,0.68581,0.68543,0.68547,135000000.0
2008-09-26 19:12:00,0.68555,0.68573,0.68528,0.68566,91900000.0
2008-09-26 19:13:00,0.6855,0.68563,0.68529,0.68556,40600000.0
2008-09-26 19:14:00,0.68551,0.68563,0.68543,0.68563,59100000.0
2008-09-26 19:15:00,0.68563,0.68563,0.68545,0.68552,35600000.0
2008-09-26 19:16:00,0.68549,0.68558,0.68532,0.68548,72800000.0
2008-09-26 19:17:00,0.6858,0.68585,0.6858,0.68585,3000000.0
2008-09-26 19:18:00,0.68545,0.68558,0.68523,0.6853,48600000.0
2008-09-26 19:19:00,0.6858,0.6858,0.6858,0.6858,2600000.0
2008-09-26 19:20:00,0.6858,0.6858,0.6858,0.6858,2000000.0
2008-09-26 19:21:00,0.6858,0.6858,0.6858,0.6858,1000000.0
2008-09-26 19:22:00,0.6854,0.68552,0.68526,0.6855,33800000.0
2008-09-26 19:23:00,0.68585,0.68585,0.68585,0.68585,2000000.0
2008-09-26 19:24:00,0.68545,0.68568,0.68531,0.68568,63300000.0
2008-09-26 19:25:00,0.68559,0.68578,0.68553,0.68578,48200000.0
2008-09-26 19:26:00,0.68585,0.6859,0.68585,0.6859,3200000.0
2008-09-26 19:27:00,0.68585,0.68585,0.68585,0.68585,1000000.0
2008-09-26 19:28:00,0.68585,0.68585,0.68555,0.68565,10600000.0
2008-09-26 19:29:00,0.68565,0.68565,0.68535,0.6854,5000000.0
2008-09-26 19:30:00,0.68535,0.68545,0.68535,0.68545,2000000.0
2008-09-26 19:31:00,0.68501,0.68546,0.68501,0.68505,126799999.0
2008-09-26 19:32:00,0.68535,0.68545,0.68535,0.68535,5000000.0
2008-09-26 19:33:00,0.68545,0.6855,0.68545,0.6855,6000000.0
2008-09-26 19:34:00,0.6855,0.6855,0.68535,0.68535,8800000.0
2008-09-26 19:35:00,0.68545,0.68545,0.68535,0.68535,12800000.0
2008-09-26 19:36:00,0.68486,0.68505,0.68485,0.68485,33600000.0
2008-09-26 19:37:00,0.68478,0.68499,0.68469,0.68473,79600000.0
2008-09-26 19:38:00,0.6846,0.6849,0.68453,0.68473,70800000.0
2008-09-26 19:39:00,0.68481,0.6849,0.68481,0.68488,19200000.0
2008-09-26 19:40:00,0.68535,0.68535,0.68525,0.68525,191000000.0
2008-09-26 19:41:00,0.6853,0.68535,0.68525,0.68535,181000000.0
2008-09-26 19:42:00,0.68535,0.68535,0.68525,0.68535,5000000.0
2008-09-26 19:43:00,0.68525,0.68525,0.68525,0.68525,3000000.0
2008-09-26 19:44:00,0.68481,0.68491,0.68464,0.68491,177800000.0
2008-09-26 19:45:00,0.68496,0.68506,0.68479,0.68491,103100000.0
2008-09-26 19:46:00,0.6853,0.6853,0.6853,0.6853,2000000.0
2008-09-26 19:47:00,0.6853,0.6853,0.6853,0.6853,2000000.0
2008-09-26 19:48:00,0.68485,0.68519,0.68477,0.6849,106100000.0
2008-09-26 19:49:00,0.68535,0.68535,0.68535,0.68535,1000000.0
2008-09-26 19:50:00,0.68486,0.68532,0.68486,0.68505,12800000.0
2008-09-26 19:51:00,0.68495,0.68514,0.68492,0.68495,65200000.0
2008-09-26 19:52:00,0.68535,0.68535,0.68535,0.68535,1000000.0
2008-09-26 19:53:00,0.6854,0.6855,0.68535,0.68535,7400000.0
2008-09-26 19:54:00,0.6852,0.68522,0.68491,0.68516,69900000.0
2008-09-26 19:55:00,0.68535,0.68535,0.68535,0.68535,1000000.0
2008-09-26 19:56:00,0.68521,0.68521,0.68502,0.68509,21600000.0
2008-09-26 19:57:00,0.6851,0.68523,0.68499,0.68523,54000000.0
2008-09-26 19:58:00,0.68511,0.68527,0.68509,0.68525,27000000.0
2008-09-26 19:59:00,0.68516,0.68526,0.68504,0.6851,80100000.0
2008-09-26 20:00:00,0.68535,0.68535,0.68535,0.68535,1000000.0
2008-09-26 20:01:00,0.68535,0.68535,0.68535,0.68535,1000000.0
2008-09-26 20:02:00,0.6853,0.68535,0.6853,0.6853,5000000.0
2008-09-26 20:03:00,0.6853,0.68535,0.6853,0.6853,7800000.0
2008-09-26 20:04:00,0.6853,0.6857,0.68525,0.6854,124800000.0
2008-09-26 20:05:00,0.6854,0.68545,0.6854,0.68545,80900000.0
2008-09-26 20:06:00,0.68565,0.68565,0.6855,0.6855,21400000.0
2008-09-26 20:07:00,0.68526,0.6854,0.68493,0.68529,30100000.0
2008-09-26 20:08:00,0.68524,0.68536,0.68503,0.68503,28300000.0
2008-09-26 20:09:00,0.68555,0.6856,0.6855,0.6855,15400000.0
2008-09-26 20:10:00,0.6855,0.6855,0.6855,0.6855,1600000.0
2008-09-26 20:11:00,0.6855,0.6857,0.6855,0.68565,11800000.0
2008-09-26 20:12:00,0.68565,0.68575,0.6856,0.68575,10300000.0
2008-09-26 20:13:00,0.68575,0.68575,0.6855,0.6855,36800000.0
2008-09-26 20:14:00,0.68502,0.68519,0.68502,0.6851,21600000.0
2008-09-26 20:15:00,0.68508,0.68524,0.68498,0.68524,64800000.0
2008-09-26 20:16:00,0.6855,0.6855,0.6855,0.6855,31200000.0
2008-09-26 20:17:00,0.6855,0.6855,0.6855,0.6855,15600000.0
2008-09-26 20:18:00,0.68513,0.68518,0.68499,0.68517,79200000.0
2008-09-26 20:19:00,0.68511,0.68523,0.68496,0.68523,114000000.0
2008-09-26 20:20:00,0.6855,0.6855,0.6855,0.6855,31600000.0
2008-09-26 20:21:00,0.6855,0.6855,0.6855,0.6855,14400000.0
2008-09-26 20:22:00,0.6855,0.6855,0.6855,0.6855,86800000.0
2008-09-26 20:23:00,0.6855,0.6855,0.6855,0.6855,14400000.0
2008-09-26 20:24:00,0.68514,0.6852,0.68488,0.68508,33600000.0
2008-09-26 20:25:00,0.6855,0.6855,0.6855,0.6855,115200000.0
2008-09-26 20:26:00,0.6855,0.6855,0.6855,0.6855,14800000.0
2008-09-26 20:27:00,0.68509,0.68516,0.68491,0.68505,21600000.0
2008-09-26 20:28:00,0.6855,0.6855,0.6855,0.6855,14400000.0
2008-09-26 20:29:00,0.68504,0.68526,0.68495,0.68495,42800000.0
2008-09-26 20:30:00,0.68501,0.68544,0.68499,0.68524,24800000.0
2008-09-26 20:31:00,0.68505,0.68519,0.68493,0.68493,17200000.0
2008-09-26 20:32:00,0.68493,0.6852,0.68493,0.68507,12600000.0
2008-09-26 20:33:00,0.68493,0.6852,0.68491,0.68519,14500000.0
2008-09-26 20:34:00,0.68499,0.68513,0.68494,0.68513,18800000.0
2008-09-26 20:35:00,0.68545,0.68545,0.68545,0.68545,1000000.0
2008-09-26 20:36:00,0.6854,0.68545,0.6854,0.68545,2000000.0
2008-09-26 20:37:00,0.6854,0.68565,0.6854,0.68565,16200000.0
2008-09-26 20:38:00,0.68565,0.68565,0.6855,0.68555,68900000.0
2008-09-26 20:39:00,0.6856,0.6856,0.6856,0.6856,5400000.0
2008-09-26 20:40:00,0.68532,0.68563,0.68515,0.68526,67200000.0
2008-09-26 20:41:00,0.6856,0.6856,0.6855,0.6855,27200000.0
2008-09-26 20:42:00,0.68513,0.68528,0.68489,0.6852,192400000.0
2008-09-26 20:43:00,0.6855,0.6855,0.6855,0.6855,26200001.0
2008-09-26 20:44:00,0.6855,0.6855,0.6855,0.6855,25000000.0
2008-09-26 20:45:00,0.6855,0.6855,0.6855,0.6855,119999998.0
2008-09-26 20:46:00,0.68503,0.68517,0.68497,0.68517,38400000.0
2008-09-26 20:47:00,0.6855,0.6855,0.6855,0.6855,48200001.0
2008-09-26 20:48:00,0.6855,0.6855,0.6855,0.6855,2200000.0
2008-09-26 20:49:00,0.68529,0.68538,0.6848,0.68517,42100000.0
2008-09-26 20:50:00,0.6855,0.6855,0.6855,0.6855,72199999.0
2008-09-26 20:51:00,0.68495,0.68518,0.68483,0.68483,51000000.0
2008-09-26 20:52:00,0.68493,0.68524,0.68493,0.68506,32400000.0
2008-09-26 20:53:00,0.6855,0.6855,0.6855,0.6855,24000000.0
2008-09-26 20:54:00,0.68486,0.68515,0.68472,0.68506,61200000.0
2008-09-26 20:55:00,0.68493,0.68514,0.6848,0.6848,23800000.0
2008-09-26 20:56:00,0.6855,0.6855,0.6855,0.6855,115199996.0
2008-09-26 20:57:00,0.6855,0.6855,0.6855,0.6855,45599998.0
2008-09-26 20:58:00,0.6855,0.6855,0.6855,0.6855,91199996.0
2008-09-26 20:59:00,0.6855,0.6855,0.6853,0.6853,69599997.0
2008-09-26 21:00:00,0.6855,0.6855,0.6853,0.6853,23999999.0
2008-09-26 21:01:00,0.6853,0.6853,0.68525,0.68525,4800000.0
2008-09-26 21:02:00,0.68525,0.68525,0.6852,0.6852,2400000.0
2008-09-26 21:03:00,0.6851,0.6852,0.6851,0.6852,10800000.0
2008-09-26 21:04:00,0.68475,0.68486,0.68466,0.68475,53400000.0
2008-09-26 21:05:00,0.6852,0.6852,0.6852,0.6852,2400000.0
2008-09-26 21:06:00,0.6852,0.6852,0.6852,0.6852,1200000.0
2008-09-26 21:07:00,0.68497,0.685,0.68469,0.68485,22200000.0
2008-09-26 21:08:00,0.6852,0.6852,0.6851,0.6851,4800000.0
2008-09-26 21:09:00,0.6852,0.6852,0.6852,0.6852,1200000.0
2008-09-26 21:10:00,0.68478,0.68494,0.68452,0.68454,13300000.0
2008-09-26 21:11:00,0.68473,0.68487,0.68452,0.68468,15300000.0
2008-09-26 21:12:00,0.68483,0.68495,0.68457,0.68485,24500000.0
2008-09-26 21:13:00,0.68481,0.68503,0.68465,0.68481,23300000.0
2008-09-26 21:14:00,0.685,0.685,0.685,0.685,1000000.0
2008-09-26 21:15:00,0.68471,0.68479,0.68457,0.68474,18000000.0
2008-09-26 21:16:00,0.68475,0.68481,0.6846,0.68475,17300000.0
2008-09-26 21:17:00,0.6849,0.6851,0.6849,0.6851,13600000.0
2008-09-26 21:18:00,0.68474,0.68478,0.68464,0.68467,28800000.0
2008-09-26 21:19:00,0.6851,0.6852,0.6851,0.6852,5200000.0
2008-09-26 21:20:00,0.68498,0.68529,0.68494,0.68495,14800000.0
2008-09-26 21:21:00,0.68497,0.68497,0.68463,0.68477,30500000.0
2008-09-26 21:22:00,0.6851,0.6852,0.6851,0.6852,2400000.0
2008-09-26 21:23:00,0.68483,0.68504,0.68483,0.68493,14000000.0
2008-09-26 21:24:00,0.6852,0.6852,0.6848,0.6849,12800000.0
2008-09-26 21:25:00,0.68472,0.68481,0.68453,0.68455,30900000.0
2008-09-26 21:26:00,0.68479,0.68479,0.68459,0.68467,18200000.0
2008-09-26 21:27:00,0.68471,0.68477,0.6846,0.6846,16600000.0
2008-09-26 21:28:00,0.68457,0.68483,0.68457,0.68483,48200000.0
2008-09-26 21:29:00,0.685,0.685,0.685,0.685,1000000.0
2008-09-26 21:30:00,0.685,0.685,0.685,0.685,1600000.0
2008-09-26 21:31:00,0.68462,0.68489,0.68462,0.6847,20000000.0
2008-09-26 21:32:00,0.68482,0.68482,0.68463,0.68469,26000000.0
2008-09-26 21:33:00,0.68505,0.68505,0.68505,0.68505,1600000.0
2008-09-26 21:34:00,0.68478,0.68478,0.68462,0.68462,20400000.0
2008-09-26 21:35:00,0.685,0.68505,0.685,0.68505,3200000.0
2008-09-26 21:36:00,0.68474,0.68474,0.68444,0.68459,26400000.0
2008-09-26 21:37:00,0.685,0.6851,0.685,0.6851,2800000.0
2008-09-26 21:38:00,0.68471,0.6848,0.68452,0.68476,32300000.0
2008-09-26 21:39:00,0.6847,0.68491,0.68458,0.68487,32500000.0
2008-09-26 21:40:00,0.6851,0.68515,0.6851,0.68515,7600000.0
2008-09-26 21:41:00,0.68515,0.68515,0.68515,0.68515,2400000.0
2008-09-26 21:42:00,0.68515,0.68515,0.68515,0.68515,4800000.0
2008-09-26 21:43:00,0.6852,0.6852,0.6851,0.6851,28200000.0
2008-09-26 21:44:00,0.6851,0.6851,0.6851,0.6851,2200000.0
2008-09-26 21:45:00,0.68505,0.68505,0.685,0.685,68600000.0
2008-09-26 21:46:00,0.68505,0.68505,0.685,0.685,11000000.0
2008-09-26 21:47:00,0.68449,0.68463,0.68443,0.68461,21600000.0
2008-09-26 21:48:00,0.68456,0.68477,0.68454,0.6847,35400000.0
2008-09-26 21:49:00,0.68472,0.68481,0.68447,0.68481,15000000.0
2008-09-26 21:50:00,0.68459,0.68498,0.68451,0.68472,23200000.0
2008-09-26 21:51:00,0.68457,0.68466,0.68444,0.68444,24000000.0
2008-09-26 21:52:00,0.68452,0.68478,0.68445,0.68478,15200000.0
2008-09-26 21:53:00,0.68479,0.68479,0.6845,0.68456,14700000.0
2008-09-26 21:54:00,0.6846,0.68483,0.68443,0.68443,84200000.0
2008-09-26 21:55:00,0.68458,0.68491,0.68443,0.68443,17500000.0
2008-09-26 21:56:00,0.6849,0.6849,0.68465,0.68475,21000000.0
2008-09-26 21:57:00,0.68475,0.68475,0.6843,0.6844,27000000.0
2008-09-26 21:58:00,0.68445,0.68445,0.6844,0.6844,7600000.0
2008-09-26 21:59:00,0.6844,0.68445,0.6844,0.6844,15200000.0
2008-09-26 22:00:00,0.68445,0.6846,0.68445,0.68455,17000000.0
2008-09-26 22:01:00,0.6845,0.6847,0.6845,0.6846,8600000.0
2008-09-26 22:02:00,0.68422,0.6843,0.68415,0.6843,14600000.0
2008-09-26 22:03:00,0.6846,0.6846,0.68455,0.68455,7000000.0
2008-09-26 22:04:00,0.68415,0.68428,0.68413,0.68417,59600000.0
2008-09-26 22:05:00,0.6848,0.68515,0.6848,0.68515,17800000.0
2008-09-26 22:06:00,0.6851,0.6851,0.68495,0.685,15300000.0
2008-09-26 22:07:00,0.68455,0.68466,0.68448,0.68448,12000000.0
2008-09-26 22:08:00,0.68439,0.68439,0.68437,0.68438,10800000.0
2008-09-26 22:09:00,0.68495,0.685,0.68495,0.685,3600000.0
2008-09-26 22:10:00,0.685,0.685,0.685,0.685,2200000.0
2008-09-26 22:11:00,0.68495,0.68505,0.68495,0.68505,9000000.0
2008-09-26 22:12:00,0.68488,0.68488,0.68478,0.68478,11400000.0
2008-09-26 22:13:00,0.68478,0.68478,0.68462,0.68462,4600000.0
2008-09-26 22:14:00,0.685,0.685,0.685,0.685,1600000.0
2008-09-26 22:15:00,0.685,0.68505,0.685,0.68505,3800000.0
2008-09-26 22:16:00,0.68505,0.68505,0.68505,0.68505,1600000.0
2008-09-26 22:17:00,0.68505,0.68535,0.68505,0.6853,10000000.0
2008-09-26 22:18:00,0.68535,0.68545,0.68535,0.68545,5200000.0
2008-09-26 22:19:00,0.68545,0.68545,0.68535,0.68535,5600000.0
2008-09-26 22:20:00,0.68555,0.6856,0.6854,0.6854,25400000.0
2008-09-26 22:21:00,0.6854,0.68545,0.6854,0.6854,23600000.0
2008-09-26 22:22:00,0.6854,0.68545,0.6854,0.6854,12000000.0
2008-09-26 22:23:00,0.68494,0.68507,0.68478,0.68478,55800000.0
2008-09-26 22:24:00,0.68471,0.68485,0.68465,0.68465,54600000.0
2008-09-26 22:25:00,0.68474,0.68523,0.68474,0.68495,94200000.0
2008-09-26 22:26:00,0.685,0.68514,0.68479,0.6849,60400000.0
2008-09-26 22:27:00,0.68482,0.68515,0.68482,0.68507,55000000.0
2008-09-26 22:28:00,0.6854,0.6854,0.6849,0.6851,37600000.0
2008-09-26 22:29:00,0.685,0.685,0.685,0.685,2800000.0
2008-09-26 22:30:00,0.685,0.68535,0.685,0.68535,11200000.0
2008-09-26 22:31:00,0.68525,0.6853,0.68525,0.6853,2400000.0
2008-09-26 22:32:00,0.68515,0.68515,0.68515,0.68515,4800000.0
2008-09-26 22:33:00,0.6848,0.68482,0.68474,0.68475,26400000.0
2008-09-26 22:34:00,0.6853,0.6854,0.6853,0.6853,9600000.0
2008-09-26 22:35:00,0.68525,0.68525,0.68525,0.68525,1000000.0
2008-09-26 22:36:00,0.68535,0.68535,0.68515,0.68515,7600000.0
2008-09-26 22:37:00,0.68515,0.68515,0.68515,0.68515,1200000.0
2008-09-26 22:38:00,0.68471,0.68506,0.68469,0.68469,88400000.0
2008-09-26 22:39:00,0.68468,0.68498,0.68446,0.68493,41000000.0
2008-09-26 22:40:00,0.68525,0.68525,0.6852,0.6852,2400000.0
2008-09-26 22:41:00,0.68515,0.68515,0.68515,0.68515,3600000.0
2008-09-26 22:42:00,0.6849,0.68507,0.68481,0.68493,53700000.0
2008-09-26 22:43:00,0.685,0.68505,0.685,0.68505,2400000.0
2008-09-26 22:44:00,0.685,0.685,0.685,0.685,1800000.0
2008-09-26 22:45:00,0.685,0.68515,0.685,0.68505,8600000.0
2008-09-26 22:46:00,0.68465,0.68473,0.68461,0.68469,49200000.0
2008-09-26 22:47:00,0.685,0.685,0.685,0.685,3000000.0
2008-09-26 22:48:00,0.685,0.685,0.685,0.685,6000000.0
2008-09-26 22:49:00,0.68463,0.68463,0.68429,0.6846,43200000.0
2008-09-26 22:50:00,0.68515,0.6853,0.68515,0.6853,2400000.0
2008-09-26 22:51:00,0.68495,0.68495,0.68495,0.68495,1000000.0
2008-09-26 22:52:00,0.685,0.68505,0.685,0.68505,11600000.0
2008-09-26 22:53:00,0.685,0.68505,0.685,0.68505,11600000.0
2008-09-26 22:54:00,0.685,0.68505,0.685,0.68505,10000000.0
2008-09-26 22:55:00,0.68505,0.68505,0.685,0.68505,8000000.0
2008-09-26 22:56:00,0.685,0.68505,0.685,0.68505,8000000.0
2008-09-26 22:57:00,0.685,0.68505,0.685,0.68505,2200000.0
2008-09-26 22:58:00,0.68505,0.6852,0.68495,0.68495,7400000.0
2008-09-26 22:59:00,0.6852,0.6857,0.6852,0.68555,6000000.0
2008-09-29 00:05:00,0.6851,0.6851,0.685,0.6851,44200000.0
2008-09-29 00:08:00,0.685,0.685,0.685,0.685,44200000.0
2008-09-29 00:09:00,0.6851,0.6851,0.685,0.685,44200000.0
2008-09-29 00:10:00,0.6849,0.6851,0.6849,0.685,44200000.0
2008-09-29 00:12:00,0.6851,0.6851,0.685,0.685,44200000.0
2008-09-29 00:14:00,0.6851,0.6851,0.685,0.685,44200000.0
2008-09-29 00:15:00,0.6851,0.6851,0.6851,0.6851,44200000.0
2008-09-29 00:16:00,0.685,0.685,0.685,0.685,44200000.0
2008-09-29 00:19:00,0.6849,0.6849,0.6845,0.6845,44200000.0
2008-09-29 00:20:00,0.6842,0.6842,0.6842,0.6842,44200000.0
2008-09-29 00:21:00,0.6845,0.6847,0.6841,0.6841,44200000.0
2008-09-29 00:22:00,0.6835,0.6843,0.6835,0.6843,44200000.0
2008-09-29 00:23:00,0.6845,0.6845,0.6845,0.6845,44200000.0
2008-09-29 00:24:00,0.6844,0.6844,0.6844,0.6844,44200000.0
2008-09-29 00:26:00,0.6845,0.6845,0.6845,0.6845,44200000.0
2008-09-29 00:31:00,0.6846,0.6846,0.6846,0.6846,44200000.0
2008-09-29 00:32:00,0.6847,0.6847,0.6846,0.6846,44200000.0
2008-09-29 00:33:00,0.6845,0.6845,0.6845,0.6845,44200000.0
2008-09-29 00:34:00,0.6844,0.6847,0.6843,0.6847,44200000.0
2008-09-29 00:35:00,0.6845,0.6846,0.6845,0.6845,44200000.0
2008-09-29 00:36:00,0.6843,0.6845,0.684,0.6845,44200000.0
2008-09-29 00:37:00,0.6844,0.6844,0.6844,0.6844,44200000.0
2008-09-29 00:38:00,0.6845,0.6846,0.6845,0.6846,44200000.0
2008-09-29 00:40:00,0.6844,0.6845,0.6842,0.6844,44200000.0
2008-09-29 00:41:00,0.6843,0.6844,0.6841,0.6844,44200000.0
2008-09-29 00:42:00,0.684,0.6842,0.684,0.6842,44200000.0
2008-09-29 00:43:00,0.6844,0.6846,0.6844,0.6846,44200000.0
2008-09-29 00:44:00,0.6845,0.6846,0.6844,0.6845,44200000.0
2008-09-29 00:45:00,0.6847,0.685,0.6847,0.6849,44200000.0
2008-09-29 00:56:00,0.685,0.685,0.6849,0.6849,44200000.0
2008-09-29 01:00:00,0.6847,0.6849,0.6847,0.6849,44200000.0
2008-09-29 01:02:00,0.685,0.6851,0.6846,0.6851,44200000.0
2008-09-29 01:03:00,0.685,0.6851,0.685,0.6851,44200000.0
2008-09-29 01:04:00,0.685,0.6854,0.685,0.6853,44200000.0
2008-09-29 01:05:00,0.6852,0.6857,0.6852,0.6857,44200000.0
2008-09-29 01:06:00,0.6853,0.6857,0.6853,0.6856,44200000.0
2008-09-29 01:07:00,0.6855,0.6855,0.6854,0.6854,44200000.0
2008-09-29 01:08:00,0.6856,0.6857,0.6854,0.6857,44200000.0
2008-09-29 01:10:00,0.6855,0.6855,0.6855,0.6855,44200000.0
2008-09-29 01:13:00,0.6856,0.6856,0.6854,0.6856,44200000.0
2008-09-29 01:14:00,0.6852,0.6854,0.6852,0.6854,44200000.0
2008-09-29 01:17:00,0.6857,0.6857,0.6857,0.6857,44200000.0
2008-09-29 01:19:00,0.6856,0.6857,0.6856,0.6857,44200000.0
2008-09-29 01:20:00,0.6856,0.6857,0.6856,0.6857,44200000.0
2008-09-29 01:27:00,0.6859,0.6859,0.6859,0.6859,44200000.0
2008-09-29 01:28:00,0.686,0.6861,0.686,0.6861,44200000.0
2008-09-29 01:30:00,0.6866,0.6867,0.6862,0.6864,44200000.0
2008-09-29 01:33:00,0.6863,0.6864,0.6863,0.6864,44200000.0
2008-09-29 01:34:00,0.6865,0.6865,0.6864,0.6865,44200000.0
2008-09-29 01:35:00,0.6867,0.6875,0.6867,0.6874,44200000.0
2008-09-29 01:36:00,0.6873,0.6873,0.6869,0.687,44200000.0
2008-09-29 01:37:00,0.6871,0.6872,0.6871,0.6872,44200000.0
2008-09-29 01:38:00,0.6873,0.6873,0.6873,0.6873,44200000.0
2008-09-29 01:39:00,0.6872,0.6872,0.6872,0.6872,44200000.0
2008-09-29 01:40:00,0.6873,0.6875,0.6872,0.6875,44200000.0
2008-09-29 01:41:00,0.6876,0.6876,0.6875,0.6876,44200000.0
2008-09-29 01:42:00,0.6875,0.6876,0.6875,0.6876,44200000.0
2008-09-29 01:43:00,0.6875,0.6875,0.6874,0.6874,44200000.0
2008-09-29 01:44:00,0.6873,0.6873,0.6871,0.6873,44200000.0
2008-09-29 01:45:00,0.6872,0.6873,0.6872,0.6873,44200000.0
2008-09-29 01:46:00,0.6872,0.6873,0.6872,0.6873,44200000.0
2008-09-29 01:47:00,0.6874,0.6874,0.6873,0.6874,44200000.0
2008-09-29 01:48:00,0.6873,0.6876,0.6873,0.6876,44200000.0
2008-09-29 01:49:00,0.688,0.688,0.6877,0.6877,44200000.0
2008-09-29 01:50:00,0.6881,0.6881,0.6877,0.6877,44200000.0
2008-09-29 01:52:00,0.6876,0.6877,0.6876,0.6877,44200000.0
2008-09-29 01:53:00,0.6876,0.6877,0.6874,0.6875,44200000.0
2008-09-29 01:54:00,0.6874,0.6876,0.6874,0.6875,44200000.0
2008-09-29 01:55:00,0.6874,0.6875,0.6874,0.6875,44200000.0
2008-09-29 01:56:00,0.6876,0.6876,0.6873,0.6875,44200000.0
2008-09-29 01:57:00,0.6876,0.6877,0.6876,0.6877,44200000.0
2008-09-29 01:58:00,0.688,0.6881,0.6872,0.688,44200000.0
2008-09-29 01:59:00,0.6877,0.6889,0.6877,0.6883,44200000.0
2008-09-29 02:00:00,0.68835,0.6884,0.6878,0.6879,44200000.0
2008-09-29 02:01:00,0.68795,0.68795,0.6879,0.6879,41600000.0
2008-09-29 02:02:00,0.6879,0.6879,0.6879,0.6879,11700000.0
2008-09-29 02:03:00,0.6879,0.6879,0.68765,0.68765,23400000.0
2008-09-29 02:04:00,0.68765,0.68765,0.6876,0.6876,35000000.0
2008-09-29 02:05:00,0.6876,0.6876,0.6871,0.6873,47800000.0
2008-09-29 02:06:00,0.6872,0.6872,0.6871,0.6871,13100000.0
2008-09-29 02:07:00,0.6871,0.6874,0.687,0.687,83300000.0
2008-09-29 02:08:00,0.687,0.687,0.687,0.687,16400000.0
2008-09-29 02:09:00,0.687,0.687,0.687,0.687,3200000.0
2008-09-29 02:10:00,0.687,0.687,0.687,0.687,5000000.0
2008-09-29 02:11:00,0.687,0.687,0.687,0.687,3200000.0
2008-09-29 02:12:00,0.687,0.687,0.686,0.68635,62000000.0
2008-09-29 02:13:00,0.68645,0.68655,0.6864,0.68655,48600000.0
2008-09-29 02:14:00,0.68655,0.6866,0.68645,0.6866,43900000.0
2008-09-29 02:15:00,0.6866,0.6867,0.6866,0.6867,12700000.0
2008-09-29 02:16:00,0.68665,0.6867,0.6866,0.6866,53900000.0
2008-09-29 02:17:00,0.6867,0.6867,0.6866,0.6867,20600000.0
2008-09-29 02:18:00,0.68665,0.6867,0.68665,0.68665,6800000.0
2008-09-29 02:19:00,0.6867,0.6867,0.6867,0.6867,1200000.0
2008-09-29 02:20:00,0.6866,0.6867,0.6862,0.6866,107800000.0
2008-09-29 02:21:00,0.6866,0.6867,0.68635,0.6866,79900000.0
2008-09-29 02:22:00,0.6865,0.6868,0.68645,0.6868,179400000.0
2008-09-29 02:23:00,0.6869,0.6869,0.6862,0.6865,34000000.0
2008-09-29 02:24:00,0.6865,0.6865,0.6864,0.6864,48000000.0
2008-09-29 02:25:00,0.68638,0.6864,0.68602,0.68634,22100000.0
2008-09-29 02:26:00,0.6864,0.6866,0.68625,0.6866,117500000.0
2008-09-29 02:27:00,0.68626,0.68643,0.68598,0.68613,52800000.0
2008-09-29 02:28:00,0.6866,0.6866,0.68645,0.68645,15500000.0
2008-09-29 02:29:00,0.6865,0.6865,0.68645,0.68645,110600000.0
2008-09-29 02:30:00,0.68645,0.6865,0.6864,0.6865,57600000.0
2008-09-29 02:31:00,0.6865,0.6865,0.68645,0.6865,48800000.0
2008-09-29 02:32:00,0.6865,0.6865,0.68645,0.68645,36400000.0
2008-09-29 02:33:00,0.68645,0.68645,0.6864,0.68645,29000000.0
2008-09-29 02:34:00,0.68645,0.68645,0.6864,0.6864,19100000.0
2008-09-29 02:35:00,0.6864,0.6864,0.686,0.686,315800000.0
2008-09-29 02:36:00,0.68605,0.68605,0.68605,0.68605,17000000.0
2008-09-29 02:37:00,0.6861,0.6861,0.6861,0.6861,45400000.0
2008-09-29 02:38:00,0.6861,0.68615,0.6861,0.68615,26600000.0
2008-09-29 02:39:00,0.68563,0.68575,0.68556,0.68566,13200000.0
2008-09-29 02:40:00,0.68572,0.68599,0.68564,0.68564,25200000.0
2008-09-29 02:41:00,0.6861,0.6861,0.6861,0.6861,10300000.0
2008-09-29 02:42:00,0.68605,0.6861,0.686,0.686,17200000.0
2008-09-29 02:43:00,0.68595,0.6861,0.6857,0.6861,99400000.0
2008-09-29 02:44:00,0.686,0.686,0.6858,0.6859,52300000.0
2008-09-29 02:45:00,0.6858,0.6858,0.6855,0.6857,118100000.0
2008-09-29 02:46:00,0.6856,0.6856,0.68535,0.6855,118600000.0
2008-09-29 02:47:00,0.6855,0.68565,0.6855,0.68555,37100000.0
2008-09-29 02:48:00,0.6856,0.6856,0.68555,0.6856,8800000.0
2008-09-29 02:49:00,0.6857,0.6857,0.68555,0.68555,13900000.0
2008-09-29 02:50:00,0.6856,0.6857,0.6856,0.6857,10200000.0
2008-09-29 02:51:00,0.68575,0.68595,0.6857,0.68585,12000000.0
2008-09-29 02:52:00,0.6858,0.6859,0.6857,0.68585,44800000.0
2008-09-29 02:53:00,0.6858,0.6859,0.68575,0.68575,35200000.0
2008-09-29 02:54:00,0.6858,0.6858,0.6856,0.6856,80900000.0
2008-09-29 02:55:00,0.6858,0.68615,0.6856,0.68615,57500000.0
2008-09-29 02:56:00,0.6861,0.68635,0.6861,0.6863,65200000.0
2008-09-29 02:57:00,0.6863,0.68635,0.6861,0.6861,29800000.0
2008-09-29 02:58:00,0.6861,0.6861,0.6861,0.6861,20800000.0
2008-09-29 02:59:00,0.6863,0.6868,0.686,0.6868,115000000.0
2008-09-29 03:00:00,0.68695,0.687,0.6858,0.68605,42500000.0
2008-09-29 03:01:00,0.68605,0.6861,0.686,0.686,10600000.0
2008-09-29 03:02:00,0.6859,0.6859,0.68575,0.68575,21500000.0
2008-09-29 03:03:00,0.6859,0.6864,0.6859,0.6864,28800000.0
2008-09-29 03:04:00,0.6864,0.68655,0.6864,0.68655,13100000.0
2008-09-29 03:05:00,0.68655,0.68655,0.68615,0.68615,39900000.0
2008-09-29 03:06:00,0.68615,0.6864,0.68615,0.6864,51900000.0
2008-09-29 03:07:00,0.6864,0.6865,0.68635,0.68645,27200000.0
2008-09-29 03:08:00,0.68645,0.68645,0.6861,0.68615,30500000.0
2008-09-29 03:09:00,0.6861,0.68625,0.6861,0.68625,42100000.0
2008-09-29 03:10:00,0.6863,0.6863,0.68625,0.68625,9100000.0
2008-09-29 03:11:00,0.68625,0.6863,0.6861,0.6863,54300000.0
2008-09-29 03:12:00,0.68596,0.68596,0.68566,0.68593,8300000.0
2008-09-29 03:13:00,0.68635,0.6865,0.6861,0.6861,57300000.0
2008-09-29 03:14:00,0.6861,0.6861,0.6858,0.686,47200000.0
2008-09-29 03:15:00,0.6859,0.686,0.6858,0.686,38200000.0
2008-09-29 03:16:00,0.686,0.686,0.686,0.686,4700000.0
2008-09-29 03:17:00,0.686,0.686,0.686,0.686,1600000.0
2008-09-29 03:18:00,0.686,0.6863,0.686,0.6863,27500000.0
2008-09-29 03:19:00,0.6863,0.6864,0.6863,0.68635,6000000.0
2008-09-29 03:20:00,0.6864,0.6864,0.6864,0.6864,7200000.0
2008-09-29 03:21:00,0.6864,0.6864,0.6864,0.6864,2800000.0
2008-09-29 03:22:00,0.68645,0.68645,0.68645,0.68645,7200000.0
2008-09-29 03:23:00,0.6865,0.6865,0.6865,0.6865,1600000.0
2008-09-29 03:24:00,0.6865,0.6866,0.6865,0.6866,6600000.0
2008-09-29 03:25:00,0.68665,0.68665,0.68665,0.68665,4400000.0
2008-09-29 03:26:00,0.6865,0.68656,0.68632,0.68634,18600000.0
2008-09-29 03:27:00,0.68665,0.68675,0.68665,0.68675,4000000.0
2008-09-29 03:28:00,0.6869,0.68725,0.6869,0.6869,38400000.0
2008-09-29 03:29:00,0.68685,0.6873,0.68685,0.6873,22300000.0
2008-09-29 03:30:00,0.6873,0.6873,0.6873,0.6873,9000000.0
2008-09-29 03:31:00,0.68677,0.68683,0.68639,0.68683,8200000.0
2008-09-29 03:32:00,0.6873,0.68735,0.6873,0.6873,11400000.0
2008-09-29 03:33:00,0.6873,0.6873,0.687,0.687,35100000.0
2008-09-29 03:34:00,0.687,0.6872,0.687,0.687,20600000.0
2008-09-29 03:35:00,0.687,0.6871,0.687,0.687,33600000.0
2008-09-29 03:36:00,0.687,0.687,0.68695,0.687,24700000.0
2008-09-29 03:37:00,0.68705,0.6871,0.68705,0.6871,14800000.0
2008-09-29 03:38:00,0.6871,0.6872,0.68665,0.6871,33200000.0
2008-09-29 03:39:00,0.6871,0.6871,0.6868,0.6868,52500000.0
2008-09-29 03:40:00,0.68685,0.68685,0.6864,0.6865,65900000.0
2008-09-29 03:41:00,0.68642,0.68644,0.68592,0.68606,187799995.0
2008-09-29 03:42:00,0.68655,0.68655,0.6865,0.6865,17100000.0
2008-09-29 03:43:00,0.68623,0.68646,0.68622,0.68622,39000000.0
2008-09-29 03:44:00,0.6865,0.6865,0.6863,0.6863,18400000.0
2008-09-29 03:45:00,0.6863,0.6863,0.6863,0.6863,4700000.0
2008-09-29 03:46:00,0.68611,0.68612,0.68563,0.68599,54300000.0
2008-09-29 03:47:00,0.68614,0.68614,0.68574,0.68609,33000000.0
2008-09-29 03:48:00,0.6862,0.68622,0.68594,0.68607,25400000.0
2008-09-29 03:49:00,0.68625,0.68625,0.68625,0.68625,1200000.0
2008-09-29 03:50:00,0.6862,0.68645,0.6862,0.68645,14900000.0
2008-09-29 03:51:00,0.68645,0.68645,0.68645,0.68645,1600000.0
2008-09-29 03:52:00,0.68601,0.68621,0.68601,0.68621,29000000.0
2008-09-29 03:53:00,0.68645,0.68645,0.6861,0.6861,139800000.0
2008-09-29 03:54:00,0.68602,0.68604,0.68559,0.68572,28300000.0
2008-09-29 03:55:00,0.6861,0.6861,0.6861,0.6861,43200000.0
2008-09-29 03:56:00,0.6861,0.68645,0.68555,0.686,81200000.0
2008-09-29 03:57:00,0.6856,0.68568,0.68538,0.68547,16800000.0
2008-09-29 03:58:00,0.686,0.686,0.6853,0.68585,54800000.0
2008-09-29 03:59:00,0.68521,0.6854,0.68512,0.68535,33200000.0
2008-09-29 04:00:00,0.686,0.6865,0.6859,0.686,74200000.0
2008-09-29 04:01:00,0.686,0.68665,0.686,0.68625,45800000.0
2008-09-29 04:02:00,0.6862,0.6862,0.686,0.6861,61200000.0
2008-09-29 04:03:00,0.68615,0.68615,0.6859,0.68595,23900000.0
2008-09-29 04:04:00,0.6859,0.6859,0.6853,0.68575,55400000.0
2008-09-29 04:05:00,0.68575,0.68575,0.6856,0.6856,23100000.0
2008-09-29 04:06:00,0.6856,0.6856,0.6855,0.6856,9200000.0
2008-09-29 04:07:00,0.6856,0.6856,0.6855,0.6855,8000000.0
2008-09-29 04:08:00,0.6855,0.6856,0.6855,0.6856,6000000.0
2008-09-29 04:09:00,0.6855,0.6856,0.68525,0.6854,131500000.0
2008-09-29 04:10:00,0.68535,0.68545,0.68535,0.6854,90900000.0
2008-09-29 04:11:00,0.68545,0.6855,0.68545,0.6855,11500000.0
2008-09-29 04:12:00,0.68545,0.68545,0.68545,0.68545,4400000.0
2008-09-29 04:13:00,0.6854,0.68545,0.68535,0.68545,16000000.0
2008-09-29 04:14:00,0.6854,0.6854,0.68535,0.68535,13600000.0
2008-09-29 04:15:00,0.6854,0.6855,0.68535,0.6855,28800000.0
2008-09-29 04:16:00,0.6855,0.6855,0.6855,0.6855,5400000.0
2008-09-29 04:17:00,0.6855,0.6855,0.6852,0.6852,87400000.0
2008-09-29 04:18:00,0.68506,0.68512,0.68456,0.6851,29700000.0
2008-09-29 04:19:00,0.6852,0.6853,0.6852,0.68525,11900000.0
2008-09-29 04:20:00,0.68525,0.6856,0.68525,0.6856,24500000.0
2008-09-29 04:21:00,0.68565,0.68585,0.68565,0.68585,69400000.0
2008-09-29 04:22:00,0.68565,0.68585,0.6856,0.68575,90800000.0
2008-09-29 04:23:00,0.68575,0.68575,0.6854,0.68545,104600000.0
2008-09-29 04:24:00,0.6854,0.6854,0.6854,0.6854,6400000.0
2008-09-29 04:25:00,0.6854,0.6854,0.6854,0.6854,12800000.0
2008-09-29 04:26:00,0.6854,0.6855,0.6854,0.68545,14500000.0
2008-09-29 04:27:00,0.6854,0.6854,0.6854,0.6854,6400000.0
2008-09-29 04:28:00,0.68532,0.68532,0.68497,0.68525,18100000.0
2008-09-29 04:29:00,0.68533,0.68536,0.68502,0.68525,21100000.0
2008-09-29 04:30:00,0.68522,0.68567,0.68502,0.68567,32400000.0
2008-09-29 04:31:00,0.6854,0.6856,0.6854,0.6855,75200000.0
2008-09-29 04:32:00,0.6855,0.6855,0.6854,0.6855,53800000.0
2008-09-29 04:33:00,0.6855,0.6855,0.6855,0.6855,2800000.0
2008-09-29 04:34:00,0.6855,0.6855,0.6854,0.6854,69200000.0
2008-09-29 04:35:00,0.6854,0.6855,0.6854,0.6854,46400000.0
2008-09-29 04:36:00,0.6854,0.6856,0.6854,0.68545,96800000.0
2008-09-29 04:37:00,0.6855,0.6856,0.6855,0.6856,13600000.0
2008-09-29 04:38:00,0.6855,0.6859,0.68545,0.6858,172000000.0
2008-09-29 04:39:00,0.68575,0.6858,0.68565,0.6857,86800000.0
2008-09-29 04:40:00,0.6857,0.6857,0.6854,0.6856,65200000.0
2008-09-29 04:41:00,0.6856,0.6856,0.6853,0.6853,69800000.0
2008-09-29 04:42:00,0.68535,0.6854,0.685,0.6852,66300000.0
2008-09-29 04:43:00,0.6852,0.68535,0.685,0.6853,54500000.0
2008-09-29 04:44:00,0.6853,0.6853,0.685,0.685,73100000.0
2008-09-29 04:45:00,0.685,0.685,0.685,0.685,1600000.0
2008-09-29 04:46:00,0.68495,0.685,0.68495,0.685,31300000.0
2008-09-29 04:47:00,0.685,0.68525,0.685,0.6852,64700000.0
2008-09-29 04:48:00,0.6852,0.6853,0.6852,0.6853,3600000.0
2008-09-29 04:49:00,0.6853,0.68535,0.6853,0.68535,5800000.0
2008-09-29 04:50:00,0.68535,0.68535,0.68535,0.68535,3400000.0
2008-09-29 04:51:00,0.68535,0.68535,0.68535,0.68535,4400000.0
2008-09-29 04:52:00,0.68535,0.68535,0.6852,0.6852,9600000.0
2008-09-29 04:53:00,0.6852,0.68525,0.6852,0.68525,4800000.0
2008-09-29 04:54:00,0.68525,0.68525,0.68525,0.68525,3600000.0
2008-09-29 04:55:00,0.68447,0.68497,0.68447,0.68468,70700000.0
2008-09-29 04:56:00,0.68468,0.68479,0.68433,0.68433,24400000.0
2008-09-29 04:57:00,0.68525,0.68525,0.6852,0.6852,4800000.0
2008-09-29 04:58:00,0.6852,0.68525,0.68505,0.68505,22600000.0
2008-09-29 04:59:00,0.685,0.68515,0.685,0.68515,13400000.0
2008-09-29 05:00:00,0.68515,0.6852,0.68505,0.68505,25600000.0
2008-09-29 05:01:00,0.6851,0.6853,0.68505,0.68505,43400000.0
2008-09-29 05:02:00,0.68505,0.68515,0.68505,0.68505,34800000.0
2008-09-29 05:03:00,0.68505,0.68525,0.68495,0.68505,45200000.0
2008-09-29 05:04:00,0.68505,0.6852,0.68505,0.6852,17400000.0
2008-09-29 05:05:00,0.68525,0.68525,0.685,0.6852,78500000.0
2008-09-29 05:06:00,0.6852,0.6852,0.6842,0.6844,120000000.0
2008-09-29 05:07:00,0.68435,0.6846,0.6839,0.6845,153300000.0
2008-09-29 05:08:00,0.6845,0.68525,0.6845,0.68495,224500000.0
2008-09-29 05:09:00,0.6849,0.68505,0.6849,0.685,127700000.0
2008-09-29 05:10:00,0.6849,0.68495,0.6849,0.68495,23600000.0
2008-09-29 05:11:00,0.685,0.68515,0.685,0.68505,49900000.0
2008-09-29 05:12:00,0.68505,0.68505,0.685,0.685,24800000.0
2008-09-29 05:13:00,0.685,0.685,0.685,0.685,1200000.0
2008-09-29 05:14:00,0.685,0.685,0.685,0.685,2400000.0
2008-09-29 05:15:00,0.685,0.685,0.68485,0.685,23600000.0
2008-09-29 05:16:00,0.685,0.685,0.685,0.685,2400000.0
2008-09-29 05:17:00,0.685,0.685,0.685,0.685,2800000.0
2008-09-29 05:18:00,0.68477,0.685,0.68419,0.68455,27100000.0
2008-09-29 05:19:00,0.6852,0.68525,0.68505,0.68505,26400000.0
2008-09-29 05:20:00,0.68505,0.6852,0.68505,0.6852,28500000.0
2008-09-29 05:21:00,0.6852,0.6852,0.6852,0.6852,6400000.0
2008-09-29 05:22:00,0.68511,0.6853,0.68501,0.6853,20300000.0
2008-09-29 05:23:00,0.68516,0.68519,0.68482,0.68482,24700000.0
2008-09-29 05:24:00,0.68497,0.68533,0.68494,0.68528,23800000.0
2008-09-29 05:25:00,0.6852,0.6852,0.6852,0.6852,8400000.0
2008-09-29 05:26:00,0.68499,0.68512,0.68483,0.68483,51800000.0
2008-09-29 05:27:00,0.68525,0.6855,0.68525,0.6855,11900000.0
2008-09-29 05:28:00,0.6855,0.6855,0.68535,0.68535,19800000.0
2008-09-29 05:29:00,0.6853,0.6853,0.6853,0.6853,6400000.0
2008-09-29 05:30:00,0.68534,0.68538,0.6849,0.6849,30200000.0
2008-09-29 05:31:00,0.68535,0.6854,0.6853,0.6854,18300000.0
2008-09-29 05:32:00,0.6854,0.6856,0.6853,0.68535,219300000.0
2008-09-29 05:33:00,0.6853,0.68565,0.6853,0.6856,55300000.0
2008-09-29 05:34:00,0.6856,0.6856,0.6856,0.6856,28500000.0
2008-09-29 05:35:00,0.68537,0.68546,0.6852,0.6852,55500000.0
2008-09-29 05:36:00,0.68531,0.68549,0.68531,0.68543,62500000.0
2008-09-29 05:37:00,0.68551,0.68553,0.68537,0.68549,62000000.0
2008-09-29 05:38:00,0.68565,0.6859,0.68565,0.6859,14600000.0
2008-09-29 05:39:00,0.6858,0.6858,0.6857,0.6857,26400000.0
2008-09-29 05:40:00,0.6857,0.68605,0.6857,0.68595,37700000.0
2008-09-29 05:41:00,0.6859,0.6859,0.6857,0.6857,41400000.0
2008-09-29 05:42:00,0.6857,0.68575,0.6857,0.6857,13800000.0
2008-09-29 05:43:00,0.68555,0.68566,0.68543,0.68562,23900000.0
2008-09-29 05:44:00,0.6856,0.68567,0.68543,0.68557,33400000.0
2008-09-29 05:45:00,0.6857,0.68585,0.6857,0.68585,23500000.0
2008-09-29 05:46:00,0.68585,0.68605,0.6857,0.68605,37300000.0
2008-09-29 05:47:00,0.686,0.6861,0.686,0.6861,19000000.0
2008-09-29 05:48:00,0.6863,0.68635,0.6863,0.68635,6500000.0
2008-09-29 05:49:00,0.6863,0.6863,0.68625,0.68625,12100000.0
2008-09-29 05:50:00,0.68625,0.68635,0.6862,0.68635,19700000.0
2008-09-29 05:51:00,0.6863,0.6863,0.6859,0.686,23900000.0
2008-09-29 05:52:00,0.686,0.68625,0.6855,0.6858,39800000.0
2008-09-29 05:53:00,0.6858,0.6858,0.6858,0.6858,1600000.0
2008-09-29 05:54:00,0.6859,0.6859,0.6856,0.6857,38000000.0
2008-09-29 05:55:00,0.6857,0.6857,0.68565,0.68565,4400000.0
2008-09-29 05:56:00,0.68565,0.6857,0.68565,0.6857,13100000.0
2008-09-29 05:57:00,0.6857,0.68595,0.6857,0.6858,46900000.0
2008-09-29 05:58:00,0.6858,0.6858,0.6857,0.6857,11600000.0
2008-09-29 05:59:00,0.6856,0.68565,0.6856,0.68565,3200000.0
2008-09-29 06:00:00,0.68565,0.68565,0.68565,0.68565,3200000.0
2008-09-29 06:01:00,0.68565,0.68565,0.6853,0.68535,65100000.0
2008-09-29 06:02:00,0.6854,0.6855,0.6854,0.6855,7300000.0
2008-09-29 06:03:00,0.68545,0.68545,0.6854,0.68545,20800000.0
2008-09-29 06:04:00,0.6854,0.6854,0.68525,0.68525,15300000.0
2008-09-29 06:05:00,0.68525,0.68525,0.68515,0.68515,8500000.0
2008-09-29 06:06:00,0.68463,0.68497,0.68463,0.68494,35900000.0
2008-09-29 06:07:00,0.68486,0.68509,0.68482,0.68498,21700000.0
2008-09-29 06:08:00,0.68489,0.68508,0.68456,0.68508,39200000.0
2008-09-29 06:09:00,0.6851,0.6851,0.6851,0.6851,1600000.0
2008-09-29 06:10:00,0.68487,0.68524,0.68471,0.68498,49200000.0
2008-09-29 06:11:00,0.68489,0.68497,0.68477,0.68491,14900000.0
2008-09-29 06:12:00,0.68491,0.685,0.68467,0.685,15400000.0
2008-09-29 06:13:00,0.68492,0.68498,0.68477,0.68498,65400000.0
2008-09-29 06:14:00,0.685,0.685,0.685,0.685,5200000.0
2008-09-29 06:15:00,0.68492,0.68499,0.68475,0.68479,15600000.0
2008-09-29 06:16:00,0.68472,0.68508,0.68458,0.68495,9300000.0
2008-09-29 06:17:00,0.68493,0.68506,0.68482,0.68493,32500000.0
2008-09-29 06:18:00,0.68496,0.68514,0.68484,0.68501,14200000.0
2008-09-29 06:19:00,0.68497,0.68497,0.68486,0.68489,12200000.0
2008-09-29 06:20:00,0.68512,0.68514,0.68495,0.68495,12900000.0
2008-09-29 06:21:00,0.68487,0.68494,0.68482,0.6849,29100000.0
2008-09-29 06:22:00,0.68482,0.68502,0.68482,0.68502,20600000.0
2008-09-29 06:23:00,0.6851,0.6853,0.685,0.6852,43300000.0
2008-09-29 06:24:00,0.68489,0.68497,0.68472,0.68481,43200000.0
2008-09-29 06:25:00,0.68525,0.68535,0.68525,0.68535,7700000.0
2008-09-29 06:26:00,0.6854,0.68545,0.6854,0.68545,2900000.0
2008-09-29 06:27:00,0.68512,0.68526,0.6848,0.68525,30200000.0
2008-09-29 06:28:00,0.68535,0.68535,0.6852,0.6852,21200000.0
2008-09-29 06:29:00,0.6853,0.6854,0.6852,0.6852,37200000.0
2008-09-29 06:30:00,0.6852,0.6852,0.6852,0.6852,1600000.0
2008-09-29 06:31:00,0.68515,0.68515,0.6851,0.6851,10000000.0
2008-09-29 06:32:00,0.6848,0.68499,0.68462,0.68495,67200000.0
2008-09-29 06:33:00,0.68515,0.6853,0.68515,0.6853,20400000.0
2008-09-29 06:34:00,0.68493,0.68503,0.68482,0.68488,60800000.0
2008-09-29 06:35:00,0.68535,0.68535,0.68535,0.68535,1600000.0
2008-09-29 06:36:00,0.68511,0.68511,0.68488,0.685,24800000.0
2008-09-29 06:37:00,0.68506,0.68535,0.68505,0.68505,25600000.0
2008-09-29 06:38:00,0.68535,0.68535,0.68535,0.68535,2800000.0
2008-09-29 06:39:00,0.6851,0.6853,0.68478,0.68507,181800000.0
2008-09-29 06:40:00,0.68535,0.68535,0.68535,0.68535,1200000.0
2008-09-29 06:41:00,0.68519,0.68527,0.68507,0.68507,18800000.0
2008-09-29 06:42:00,0.68535,0.6854,0.68535,0.6854,5300000.0
2008-09-29 06:43:00,0.68494,0.68519,0.68494,0.68503,39600000.0
2008-09-29 06:44:00,0.6854,0.6854,0.6851,0.68515,61900000.0
2008-09-29 06:45:00,0.68515,0.68515,0.68515,0.68515,20500000.0
2008-09-29 06:46:00,0.68493,0.68513,0.68485,0.68492,30000000.0
2008-09-29 06:47:00,0.68515,0.68515,0.6851,0.6851,7600000.0
2008-09-29 06:48:00,0.6851,0.6851,0.68505,0.6851,14400000.0
2008-09-29 06:49:00,0.6851,0.68515,0.6851,0.68515,47400000.0
2008-09-29 06:50:00,0.68515,0.68515,0.68515,0.68515,4800000.0
2008-09-29 06:51:00,0.6849,0.68522,0.6849,0.68522,91200000.0
2008-09-29 06:52:00,0.68515,0.68515,0.68484,0.68497,54000000.0
2008-09-29 06:53:00,0.68507,0.68531,0.68507,0.68509,93600000.0
2008-09-29 06:54:00,0.68515,0.68515,0.68515,0.68515,9600000.0
2008-09-29 06:55:00,0.68515,0.68515,0.68515,0.68515,11200000.0
2008-09-29 06:56:00,0.68515,0.68515,0.6851,0.6851,6100000.0
2008-09-29 06:57:00,0.6851,0.6851,0.6851,0.6851,9600000.0
2008-09-29 06:58:00,0.6851,0.6851,0.6851,0.6851,12400000.0
2008-09-29 06:59:00,0.6851,0.6851,0.6851,0.6851,1600000.0
2008-09-29 07:00:00,0.68479,0.68496,0.68469,0.68472,37000000.0
2008-09-29 07:01:00,0.68465,0.68498,0.68462,0.68462,15400000.0
2008-09-29 07:02:00,0.68515,0.68515,0.6851,0.6851,24800000.0
2008-09-29 07:03:00,0.68515,0.68515,0.68515,0.68515,1600000.0
2008-09-29 07:04:00,0.6852,0.6852,0.685,0.6851,102600000.0
2008-09-29 07:05:00,0.6851,0.68515,0.68505,0.6851,27600000.0
2008-09-29 07:06:00,0.6851,0.6852,0.68495,0.6851,94500000.0
2008-09-29 07:07:00,0.68505,0.68505,0.68495,0.68495,28600000.0
2008-09-29 07:08:00,0.68495,0.68495,0.6847,0.6847,44000000.0
2008-09-29 07:09:00,0.6847,0.6847,0.6847,0.6847,29500000.0
2008-09-29 07:10:00,0.68411,0.68448,0.68399,0.68399,39600000.0
2008-09-29 07:11:00,0.6847,0.6847,0.6847,0.6847,132300000.0
2008-09-29 07:12:00,0.6847,0.6847,0.68405,0.68455,34800000.0
2008-09-29 07:13:00,0.68399,0.68443,0.68391,0.68415,53200000.0
2008-09-29 07:14:00,0.6847,0.6847,0.6847,0.6847,3000000.0
2008-09-29 07:15:00,0.6847,0.6847,0.6847,0.6847,9000000.0
2008-09-29 07:16:00,0.6847,0.6847,0.6847,0.6847,45000000.0
2008-09-29 07:17:00,0.6847,0.6847,0.6847,0.6847,6000000.0
2008-09-29 07:18:00,0.6843,0.6843,0.6843,0.6843,1200000.0
2008-09-29 07:19:00,0.6844,0.6844,0.68375,0.6844,48600000.0
2008-09-29 07:20:00,0.68385,0.6844,0.68375,0.6844,51200000.0
2008-09-29 07:21:00,0.6844,0.6844,0.6844,0.6844,6000000.0
2008-09-29 07:22:00,0.6844,0.6844,0.684,0.684,18100000.0
2008-09-29 07:23:00,0.684,0.68425,0.68395,0.68395,7200000.0
2008-09-29 07:24:00,0.68405,0.68405,0.68405,0.68405,4800000.0
2008-09-29 07:25:00,0.684,0.684,0.68395,0.684,16200000.0
2008-09-29 07:26:00,0.68405,0.68405,0.68395,0.68395,16300000.0
2008-09-29 07:27:00,0.684,0.684,0.68395,0.68395,13000000.0
2008-09-29 07:28:00,0.6839,0.68395,0.6839,0.68395,16300000.0
2008-09-29 07:29:00,0.684,0.68415,0.6839,0.684,21300000.0
2008-09-29 07:30:00,0.684,0.6841,0.684,0.68405,9600000.0
2008-09-29 07:31:00,0.684,0.684,0.68395,0.68395,8000000.0
2008-09-29 07:32:00,0.68364,0.68398,0.68364,0.68375,49500000.0
2008-09-29 07:33:00,0.6839,0.68395,0.6839,0.6839,25800000.0
2008-09-29 07:34:00,0.68385,0.68385,0.68325,0.6836,136000000.0
2008-09-29 07:35:00,0.6836,0.6836,0.6836,0.6836,10800000.0
2008-09-29 07:36:00,0.68324,0.68342,0.68316,0.68316,20700000.0
2008-09-29 07:37:00,0.6836,0.6836,0.6836,0.6836,58800000.0
2008-09-29 07:38:00,0.6836,0.6836,0.6836,0.6836,54400000.0
2008-09-29 07:39:00,0.6836,0.68365,0.683,0.6832,81700000.0
2008-09-29 07:40:00,0.6832,0.6832,0.68305,0.68305,35100000.0
2008-09-29 07:41:00,0.68305,0.68335,0.6829,0.6832,59300000.0
2008-09-29 07:42:00,0.6832,0.6833,0.6831,0.6833,43600000.0
2008-09-29 07:43:00,0.68345,0.68365,0.68345,0.6835,54400000.0
2008-09-29 07:44:00,0.68355,0.6841,0.68345,0.684,124500000.0
2008-09-29 07:45:00,0.68405,0.6841,0.68405,0.6841,3200000.0
2008-09-29 07:46:00,0.684,0.68415,0.68385,0.6839,126300000.0
2008-09-29 07:47:00,0.6839,0.6839,0.6834,0.68355,96100000.0
2008-09-29 07:48:00,0.6836,0.6836,0.68355,0.6836,113900000.0
2008-09-29 07:49:00,0.6836,0.6836,0.6836,0.6836,9400000.0
2008-09-29 07:50:00,0.6836,0.6836,0.6836,0.6836,3200000.0
2008-09-29 07:51:00,0.6836,0.6836,0.6835,0.6835,6300000.0
2008-09-29 07:52:00,0.68355,0.684,0.68355,0.68365,38200000.0
2008-09-29 07:53:00,0.6836,0.6837,0.68345,0.6837,20300000.0
2008-09-29 07:54:00,0.6838,0.684,0.6838,0.684,26000000.0
2008-09-29 07:55:00,0.684,0.68415,0.68355,0.68355,62600001.0
2008-09-29 07:56:00,0.6838,0.684,0.6836,0.684,87500000.0
2008-09-29 07:57:00,0.684,0.684,0.6837,0.68385,53700000.0
2008-09-29 07:58:00,0.6839,0.68395,0.6839,0.68395,7600000.0
2008-09-29 07:59:00,0.68395,0.68395,0.6835,0.6836,16000000.0
2008-09-29 08:00:00,0.6836,0.6837,0.68355,0.6836,18700000.0
2008-09-29 08:01:00,0.68355,0.68385,0.68345,0.68375,56700000.0
2008-09-29 08:02:00,0.6838,0.6838,0.68375,0.6838,16400000.0
2008-09-29 08:03:00,0.6839,0.6839,0.6839,0.6839,3600000.0
2008-09-29 08:04:00,0.6838,0.68385,0.6838,0.6838,7200000.0
2008-09-29 08:05:00,0.6839,0.68395,0.68375,0.6838,32200000.0
2008-09-29 08:06:00,0.6836,0.68375,0.6836,0.68365,8000000.0
2008-09-29 08:07:00,0.6836,0.6836,0.6835,0.6835,12000000.0
2008-09-29 08:08:00,0.68322,0.68337,0.68322,0.68334,18600000.0
2008-09-29 08:09:00,0.68335,0.6838,0.68325,0.68375,28500000.0
2008-09-29 08:10:00,0.6838,0.6838,0.683,0.683,32200000.0
2008-09-29 08:11:00,0.6831,0.6831,0.683,0.6831,11600000.0
2008-09-29 08:12:00,0.6831,0.68315,0.68255,0.68255,50700000.0
2008-09-29 08:13:00,0.68255,0.6829,0.6825,0.68255,50800000.0
2008-09-29 08:14:00,0.68265,0.6829,0.68265,0.6829,24200000.0
2008-09-29 08:15:00,0.68305,0.68305,0.6826,0.6827,19700000.0
2008-09-29 08:16:00,0.6826,0.6826,0.68225,0.68225,10200000.0
2008-09-29 08:17:00,0.6823,0.68235,0.68215,0.68215,54300000.0
2008-09-29 08:18:00,0.68215,0.6823,0.6817,0.6817,121800000.0
2008-09-29 08:19:00,0.68175,0.68175,0.6813,0.6814,88100000.0
2008-09-29 08:20:00,0.6814,0.68175,0.6814,0.68175,53100000.0
2008-09-29 08:21:00,0.6818,0.6821,0.6818,0.6819,48200000.0
2008-09-29 08:22:00,0.6819,0.6825,0.6819,0.6825,155400000.0
2008-09-29 08:23:00,0.6825,0.6826,0.6823,0.6825,82900000.0
2008-09-29 08:24:00,0.68245,0.6825,0.68195,0.68195,68700000.0
2008-09-29 08:25:00,0.682,0.6823,0.682,0.68215,83700000.0
2008-09-29 08:26:00,0.6822,0.6825,0.6822,0.6823,112800000.0
2008-09-29 08:27:00,0.6823,0.68235,0.68225,0.68225,35900000.0
2008-09-29 08:28:00,0.68225,0.68245,0.68225,0.68225,93400000.0
2008-09-29 08:29:00,0.6822,0.68225,0.6821,0.6821,117800000.0
2008-09-29 08:30:00,0.6821,0.68215,0.6821,0.68215,34400000.0
2008-09-29 08:31:00,0.6824,0.6824,0.6822,0.6823,27200000.0
2008-09-29 08:32:00,0.68216,0.68216,0.68167,0.68201,23000000.0
2008-09-29 08:33:00,0.6822,0.6822,0.682,0.682,13000000.0
2008-09-29 08:34:00,0.682,0.682,0.6813,0.6813,76400000.0
2008-09-29 08:35:00,0.6813,0.68135,0.6809,0.6809,27400000.0
2008-09-29 08:36:00,0.681,0.681,0.681,0.681,9200000.0
2008-09-29 08:37:00,0.681,0.68105,0.6805,0.68085,121600000.0
2008-09-29 08:38:00,0.68075,0.6811,0.68075,0.681,105800000.0
2008-09-29 08:39:00,0.681,0.681,0.681,0.681,37500000.0
2008-09-29 08:40:00,0.681,0.68145,0.681,0.6814,49800000.0
2008-09-29 08:41:00,0.6814,0.68145,0.6814,0.6814,35400000.0
2008-09-29 08:42:00,0.6814,0.6814,0.68075,0.6813,111500000.0
2008-09-29 08:43:00,0.68125,0.6814,0.6812,0.68125,39400000.0
2008-09-29 08:44:00,0.68125,0.6815,0.68125,0.68145,37700000.0
2008-09-29 08:45:00,0.68145,0.6815,0.6813,0.6813,54600000.0
2008-09-29 08:46:00,0.68135,0.6815,0.6808,0.68085,65900000.0
2008-09-29 08:47:00,0.68085,0.681,0.6808,0.681,263200000.0
2008-09-29 08:48:00,0.68095,0.6811,0.6809,0.6809,104400000.0
2008-09-29 08:49:00,0.6809,0.68095,0.6809,0.6809,101500000.0
2008-09-29 08:50:00,0.6809,0.681,0.6809,0.6809,111300000.0
2008-09-29 08:51:00,0.6809,0.6809,0.68065,0.6809,23600000.0
2008-09-29 08:52:00,0.6809,0.68095,0.68045,0.68095,31000000.0
2008-09-29 08:53:00,0.68095,0.68095,0.6808,0.68085,196900000.0
2008-09-29 08:54:00,0.6809,0.681,0.6808,0.6808,171100000.0
2008-09-29 08:55:00,0.6808,0.6808,0.6808,0.6808,222400001.0
2008-09-29 08:56:00,0.6808,0.6808,0.6808,0.6808,252600000.0
2008-09-29 08:57:00,0.6808,0.68095,0.6808,0.68095,106100000.0
2008-09-29 08:58:00,0.68095,0.68095,0.6808,0.6808,133000005.0
2008-09-29 08:59:00,0.6808,0.6808,0.6808,0.6808,151200006.0
2008-09-29 09:00:00,0.6808,0.6808,0.6808,0.6808,25600000.0
2008-09-29 09:01:00,0.6808,0.68085,0.6808,0.6808,352000004.0
2008-09-29 09:02:00,0.6808,0.68085,0.6808,0.6808,182200002.0
2008-09-29 09:03:00,0.6808,0.68095,0.6808,0.6808,171400002.0
2008-09-29 09:04:00,0.6808,0.6808,0.6808,0.6808,108599998.0
2008-09-29 09:05:00,0.6809,0.6809,0.68085,0.68085,2000000.0
2008-09-29 09:06:00,0.6807,0.6807,0.68033,0.68052,98400000.0
2008-09-29 09:07:00,0.6809,0.6809,0.6808,0.6808,236399999.0
2008-09-29 09:08:00,0.6808,0.6808,0.6808,0.6808,132000000.0
2008-09-29 09:09:00,0.6808,0.6808,0.6804,0.6805,49800000.0
2008-09-29 09:10:00,0.6805,0.6805,0.6805,0.6805,6200000.0
2008-09-29 09:11:00,0.6805,0.6805,0.6799,0.6799,212399994.0
2008-09-29 09:12:00,0.6799,0.6799,0.6787,0.6788,166100000.0
2008-09-29 09:13:00,0.6787,0.6796,0.6786,0.67905,110700000.0
2008-09-29 09:14:00,0.67935,0.6796,0.6787,0.6787,88400000.0
2008-09-29 09:15:00,0.6787,0.6787,0.6783,0.6785,80000000.0
2008-09-29 09:16:00,0.67855,0.67875,0.6783,0.6785,41100000.0
2008-09-29 09:17:00,0.67865,0.67865,0.6774,0.6777,172400000.0
2008-09-29 09:18:00,0.6777,0.6779,0.6777,0.6777,37400000.0
2008-09-29 09:19:00,0.6777,0.67815,0.6777,0.678,77400000.0
2008-09-29 09:20:00,0.678,0.6782,0.67785,0.6781,38400000.0
2008-09-29 09:21:00,0.6781,0.6785,0.678,0.67845,83800000.0
2008-09-29 09:22:00,0.6783,0.6783,0.6781,0.6781,165000000.0
2008-09-29 09:23:00,0.6781,0.67825,0.67775,0.6778,94000000.0
2008-09-29 09:24:00,0.6778,0.67785,0.6769,0.6776,212500000.0
2008-09-29 09:25:00,0.6777,0.67795,0.67765,0.6777,52000000.0
2008-09-29 09:26:00,0.6776,0.67765,0.6773,0.6773,101200000.0
2008-09-29 09:27:00,0.6773,0.6773,0.6761,0.6763,232300000.0
2008-09-29 09:28:00,0.67635,0.6771,0.6762,0.67705,319600000.0
2008-09-29 09:29:00,0.67705,0.67765,0.67685,0.67685,192300000.0
2008-09-29 09:30:00,0.677,0.6771,0.6769,0.67695,142600000.0
2008-09-29 09:31:00,0.67695,0.6774,0.67685,0.67685,51900000.0
2008-09-29 09:32:00,0.67685,0.6776,0.67685,0.6774,166900000.0
2008-09-29 09:33:00,0.6774,0.6774,0.6772,0.6772,114000000.0
2008-09-29 09:34:00,0.6772,0.6774,0.6772,0.6773,80600000.0
2008-09-29 09:35:00,0.67725,0.67725,0.67715,0.6772,33800000.0
2008-09-29 09:36:00,0.67715,0.6772,0.6765,0.6765,25800000.0
2008-09-29 09:37:00,0.6765,0.67695,0.67645,0.67695,253000000.0
2008-09-29 09:38:00,0.67695,0.67695,0.6766,0.6766,54000000.0
2008-09-29 09:39:00,0.6766,0.67665,0.6763,0.6763,70300000.0
2008-09-29 09:40:00,0.6762,0.67655,0.67615,0.67655,137900000.0
2008-09-29 09:41:00,0.67655,0.67725,0.67655,0.67705,152200000.0
2008-09-29 09:42:00,0.67705,0.6771,0.6767,0.677,113600000.0
2008-09-29 09:43:00,0.677,0.677,0.677,0.677,99000000.0
2008-09-29 09:44:00,0.677,0.67755,0.677,0.6773,154700000.0
2008-09-29 09:45:00,0.6773,0.6773,0.6768,0.67685,99700000.0
2008-09-29 09:46:00,0.6768,0.677,0.6767,0.677,107400000.0
2008-09-29 09:47:00,0.6764,0.677,0.67635,0.67635,35200000.0
2008-09-29 09:48:00,0.6765,0.6765,0.6763,0.6765,54900000.0
2008-09-29 09:49:00,0.67645,0.67645,0.6762,0.6763,104700000.0
2008-09-29 09:50:00,0.6763,0.6763,0.6762,0.67625,94700000.0
2008-09-29 09:51:00,0.6763,0.67635,0.67625,0.6763,89300000.0
2008-09-29 09:52:00,0.67635,0.6767,0.67635,0.6765,81400000.0
2008-09-29 09:53:00,0.6765,0.67655,0.6763,0.6765,42000000.0
2008-09-29 09:54:00,0.6765,0.67655,0.6762,0.67655,122600000.0
2008-09-29 09:55:00,0.6762,0.67655,0.6762,0.67655,132400000.0
2008-09-29 09:56:00,0.67655,0.67665,0.6764,0.67665,78200000.0
2008-09-29 09:57:00,0.67675,0.67675,0.6762,0.6763,122100000.0
2008-09-29 09:58:00,0.67635,0.6766,0.6763,0.6766,54200000.0
2008-09-29 09:59:00,0.6766,0.6767,0.6766,0.6767,6000000.0
2008-09-29 10:00:00,0.6767,0.67725,0.6767,0.67725,26100000.0
2008-09-29 10:01:00,0.6772,0.67755,0.6772,0.6775,15400000.0
2008-09-29 10:02:00,0.6775,0.67775,0.6774,0.6776,97900000.0
2008-09-29 10:03:00,0.6776,0.6779,0.6775,0.67765,40700000.0
2008-09-29 10:04:00,0.67765,0.67765,0.6775,0.6775,70400000.0
2008-09-29 10:05:00,0.6775,0.6775,0.6769,0.677,86400000.0
2008-09-29 10:06:00,0.67705,0.67725,0.67695,0.6771,64700000.0
2008-09-29 10:07:00,0.6771,0.6775,0.6771,0.6773,484500008.0
2008-09-29 10:08:00,0.6773,0.6774,0.6773,0.67735,118800002.0
2008-09-29 10:09:00,0.67691,0.67712,0.6765,0.67682,24300000.0
2008-09-29 10:10:00,0.67745,0.67755,0.67705,0.67745,126200000.0
2008-09-29 10:11:00,0.6775,0.6777,0.67725,0.6775,20900000.0
2008-09-29 10:12:00,0.67775,0.67795,0.6774,0.67765,107300000.0
2008-09-29 10:13:00,0.6776,0.67775,0.6775,0.6775,538600000.0
2008-09-29 10:14:00,0.6775,0.67765,0.6769,0.67715,554599998.0
2008-09-29 10:15:00,0.67715,0.6774,0.6769,0.67715,100100000.0
2008-09-29 10:16:00,0.67715,0.6772,0.6771,0.67715,123200000.0
2008-09-29 10:17:00,0.6771,0.67735,0.6771,0.6771,55200000.0
2008-09-29 10:18:00,0.67715,0.6773,0.67715,0.6773,6100000.0
2008-09-29 10:19:00,0.6773,0.6773,0.67725,0.6773,10600000.0
2008-09-29 10:20:00,0.67725,0.67725,0.67705,0.67705,27100000.0
2008-09-29 10:21:00,0.67705,0.67715,0.67695,0.67695,33900000.0
2008-09-29 10:22:00,0.67695,0.67705,0.6767,0.6769,74600000.0
2008-09-29 10:23:00,0.6769,0.67695,0.6769,0.67695,20900000.0
2008-09-29 10:24:00,0.67705,0.67715,0.67695,0.677,15900000.0
2008-09-29 10:25:00,0.677,0.6771,0.67675,0.6771,87400000.0
2008-09-29 10:26:00,0.67705,0.67705,0.6768,0.6768,31400000.0
2008-09-29 10:27:00,0.67633,0.67641,0.67607,0.67617,21500000.0
2008-09-29 10:28:00,0.6768,0.6768,0.6768,0.6768,1200000.0
2008-09-29 10:29:00,0.6768,0.6769,0.6768,0.67685,105600000.0
2008-09-29 10:30:00,0.67685,0.67685,0.6768,0.6768,23200000.0
2008-09-29 10:31:00,0.6768,0.6772,0.6767,0.6771,133300000.0
2008-09-29 10:32:00,0.6771,0.6771,0.6771,0.6771,189000000.0
2008-09-29 10:33:00,0.6771,0.6773,0.6771,0.67725,51600000.0
2008-09-29 10:34:00,0.6773,0.67735,0.6771,0.6773,81200000.0
2008-09-29 10:35:00,0.67735,0.6777,0.6773,0.6777,31300000.0
2008-09-29 10:36:00,0.6777,0.6778,0.67765,0.6778,14600000.0
2008-09-29 10:37:00,0.67775,0.6779,0.67775,0.6779,11600000.0
2008-09-29 10:38:00,0.67795,0.6786,0.67785,0.67815,193700000.0
2008-09-29 10:39:00,0.6782,0.6784,0.6781,0.6783,45200000.0
2008-09-29 10:40:00,0.67845,0.6785,0.67845,0.6785,20900000.0
2008-09-29 10:41:00,0.6785,0.6785,0.6784,0.6784,24600000.0
2008-09-29 10:42:00,0.67835,0.67855,0.67825,0.67855,50900000.0
2008-09-29 10:43:00,0.67855,0.67865,0.6781,0.6785,64700000.0
2008-09-29 10:44:00,0.6784,0.6784,0.678,0.6782,51000000.0
2008-09-29 10:45:00,0.6782,0.6786,0.6782,0.6784,40700000.0
2008-09-29 10:46:00,0.6786,0.6786,0.67825,0.67825,134800004.0
2008-09-29 10:47:00,0.67835,0.67855,0.67835,0.6784,189500003.0
2008-09-29 10:48:00,0.67835,0.6787,0.67835,0.67855,377600000.0
2008-09-29 10:49:00,0.67855,0.67855,0.67845,0.67845,379200000.0
2008-09-29 10:50:00,0.67845,0.67845,0.67755,0.6779,282200000.0
2008-09-29 10:51:00,0.67785,0.678,0.67785,0.678,7000000.0
2008-09-29 10:52:00,0.67805,0.67845,0.67785,0.6779,131000000.0
2008-09-29 10:53:00,0.6781,0.67845,0.67805,0.67845,42000000.0
2008-09-29 10:54:00,0.67845,0.67845,0.6779,0.6779,61000000.0
2008-09-29 10:55:00,0.67805,0.67845,0.678,0.67845,94700000.0
2008-09-29 10:56:00,0.67845,0.67845,0.67785,0.6781,52000000.0
2008-09-29 10:57:00,0.67805,0.6787,0.67805,0.6786,93200000.0
2008-09-29 10:58:00,0.6786,0.6786,0.67785,0.67805,200500000.0
2008-09-29 10:59:00,0.67805,0.67825,0.67805,0.6782,32200000.0
2008-09-29 11:00:00,0.67815,0.67815,0.67805,0.67805,57000000.0
2008-09-29 11:01:00,0.67805,0.67805,0.67805,0.67805,30600000.0
2008-09-29 11:02:00,0.67805,0.67805,0.67795,0.67795,45600000.0
2008-09-29 11:03:00,0.67795,0.67795,0.67725,0.67755,119800000.0
2008-09-29 11:04:00,0.6774,0.67785,0.67735,0.67745,42300000.0
2008-09-29 11:05:00,0.67745,0.67825,0.6773,0.67825,69100000.0
2008-09-29 11:06:00,0.67825,0.6785,0.67825,0.6784,35900000.0
2008-09-29 11:07:00,0.6785,0.6786,0.6784,0.6784,13000000.0
2008-09-29 11:08:00,0.6784,0.6784,0.67835,0.67835,44400000.0
2008-09-29 11:09:00,0.67835,0.67835,0.6776,0.67815,35200000.0
2008-09-29 11:10:00,0.6783,0.67845,0.6783,0.6783,13900000.0
2008-09-29 11:11:00,0.6783,0.6785,0.67805,0.6782,191900002.0
2008-09-29 11:12:00,0.6783,0.67855,0.67815,0.67855,9600000.0
2008-09-29 11:13:00,0.67855,0.6786,0.67855,0.6786,13600000.0
2008-09-29 11:14:00,0.6786,0.6786,0.67835,0.67835,29800000.0
2008-09-29 11:15:00,0.6785,0.6785,0.67825,0.67835,133700006.0
2008-09-29 11:16:00,0.67835,0.67835,0.67835,0.67835,76800004.0
2008-09-29 11:17:00,0.67835,0.67835,0.67835,0.67835,76800004.0
2008-09-29 11:18:00,0.67835,0.67835,0.67745,0.67775,89900002.0
2008-09-29 11:19:00,0.67775,0.67775,0.67775,0.67775,2400000.0
2008-09-29 11:20:00,0.67775,0.67775,0.67715,0.67745,84500000.0
2008-09-29 11:21:00,0.6771,0.67755,0.6767,0.67675,176400000.0
2008-09-29 11:22:00,0.67675,0.67675,0.67675,0.67675,25600000.0
2008-09-29 11:23:00,0.6769,0.67695,0.6759,0.676,261900000.0
2008-09-29 11:24:00,0.676,0.6764,0.676,0.67615,58500000.0
2008-09-29 11:25:00,0.676,0.67635,0.676,0.6762,67100000.0
2008-09-29 11:26:00,0.6762,0.67645,0.67585,0.67625,189600000.0
2008-09-29 11:27:00,0.67625,0.67625,0.67585,0.676,62200000.0
2008-09-29 11:28:00,0.67605,0.67605,0.67575,0.67575,93800000.0
2008-09-29 11:29:00,0.67575,0.67575,0.6751,0.6751,253300000.0
2008-09-29 11:30:00,0.6751,0.67525,0.6751,0.67525,33400000.0
2008-09-29 11:31:00,0.6751,0.6753,0.6751,0.6753,5000000.0
2008-09-29 11:32:00,0.6753,0.6753,0.67475,0.67475,54400000.0
2008-09-29 11:33:00,0.6749,0.6752,0.6749,0.6751,55700000.0
2008-09-29 11:34:00,0.6751,0.67515,0.67495,0.67495,45400000.0
2008-09-29 11:35:00,0.67495,0.67495,0.6746,0.67465,11600000.0
2008-09-29 11:36:00,0.6746,0.67475,0.6746,0.67475,17400000.0
2008-09-29 11:37:00,0.6748,0.6753,0.6748,0.67515,35600000.0
2008-09-29 11:38:00,0.67515,0.67515,0.67485,0.67485,15400000.0
2008-09-29 11:39:00,0.67495,0.6754,0.67495,0.6754,56000000.0
2008-09-29 11:40:00,0.6754,0.67555,0.67515,0.67515,30600000.0
2008-09-29 11:41:00,0.67515,0.6753,0.67495,0.6752,86800000.0
2008-09-29 11:42:00,0.67525,0.67525,0.67495,0.67515,101700000.0
2008-09-29 11:43:00,0.67525,0.6757,0.67525,0.67555,170300000.0
2008-09-29 11:44:00,0.67555,0.67555,0.67505,0.67515,126200000.0
2008-09-29 11:45:00,0.6751,0.6751,0.675,0.67505,23500000.0
2008-09-29 11:46:00,0.675,0.67505,0.6748,0.6748,21800000.0
2008-09-29 11:47:00,0.67525,0.6754,0.67445,0.6746,135900000.0
2008-09-29 11:48:00,0.6746,0.6751,0.6744,0.67475,94500000.0
2008-09-29 11:49:00,0.67495,0.67565,0.6749,0.67535,172100000.0
2008-09-29 11:50:00,0.6754,0.6761,0.6754,0.6761,248400000.0
2008-09-29 11:51:00,0.6761,0.6761,0.67585,0.6759,40400000.0
2008-09-29 11:52:00,0.67585,0.6759,0.67585,0.67585,20800000.0
2008-09-29 11:53:00,0.6759,0.6762,0.6759,0.67605,86900000.0
2008-09-29 11:54:00,0.6761,0.6762,0.6761,0.67615,43700000.0
2008-09-29 11:55:00,0.6763,0.67635,0.67615,0.67615,39000000.0
2008-09-29 11:56:00,0.67615,0.67615,0.67615,0.67615,6000000.0
2008-09-29 11:57:00,0.67615,0.67615,0.67605,0.67605,22800000.0
2008-09-29 11:58:00,0.67615,0.67615,0.6755,0.67595,136600000.0
2008-09-29 11:59:00,0.67595,0.67595,0.6752,0.6753,393899997.0
2008-09-29 12:00:00,0.67525,0.6754,0.67495,0.6752,91600000.0
2008-09-29 12:01:00,0.67535,0.6756,0.67495,0.67525,106600000.0
2008-09-29 12:02:00,0.67525,0.67565,0.67515,0.67565,178300000.0
2008-09-29 12:03:00,0.67565,0.67565,0.67535,0.67535,27400001.0
2008-09-29 12:04:00,0.67535,0.67535,0.67535,0.67535,19200001.0
2008-09-29 12:05:00,0.67535,0.67535,0.675,0.675,43200001.0
2008-09-29 12:06:00,0.675,0.6755,0.67495,0.675,130000002.0
2008-09-29 12:07:00,0.675,0.6754,0.675,0.67535,188200004.0
2008-09-29 12:08:00,0.67535,0.67535,0.675,0.675,47700000.0
2008-09-29 12:09:00,0.675,0.67525,0.67495,0.67515,44900000.0
2008-09-29 12:10:00,0.67505,0.6752,0.675,0.67505,105800000.0
2008-09-29 12:11:00,0.67505,0.67505,0.67485,0.67485,36700000.0
2008-09-29 12:12:00,0.6749,0.6749,0.6749,0.6749,3000000.0
2008-09-29 12:13:00,0.6749,0.67555,0.6749,0.67555,37400000.0
2008-09-29 12:14:00,0.6756,0.67595,0.6756,0.6759,13600000.0
2008-09-29 12:15:00,0.6761,0.67695,0.6761,0.6769,95700000.0
2008-09-29 12:16:00,0.6769,0.6769,0.67645,0.67655,58100000.0
2008-09-29 12:17:00,0.67655,0.67655,0.67625,0.67625,69200000.0
2008-09-29 12:18:00,0.6763,0.67645,0.6763,0.6764,15900000.0
2008-09-29 12:19:00,0.6764,0.6766,0.6764,0.67655,21200000.0
2008-09-29 12:20:00,0.67655,0.6768,0.6765,0.67665,160600000.0
2008-09-29 12:21:00,0.67665,0.67665,0.6763,0.67635,51700000.0
2008-09-29 12:22:00,0.6764,0.6764,0.67615,0.6763,93300000.0
2008-09-29 12:23:00,0.6763,0.67645,0.67605,0.67605,37800000.0
2008-09-29 12:24:00,0.67615,0.67625,0.6761,0.67615,84900000.0
2008-09-29 12:25:00,0.67615,0.67625,0.6757,0.6757,218600000.0
2008-09-29 12:26:00,0.6757,0.676,0.67565,0.6757,257300000.0
2008-09-29 12:27:00,0.6757,0.676,0.6757,0.676,53300000.0
2008-09-29 12:28:00,0.676,0.6763,0.676,0.6762,41000000.0
2008-09-29 12:29:00,0.67625,0.6763,0.676,0.676,41100000.0
2008-09-29 12:30:00,0.67605,0.67605,0.67595,0.676,61800000.0
2008-09-29 12:31:00,0.676,0.6762,0.676,0.67605,43700000.0
2008-09-29 12:32:00,0.67605,0.6761,0.67605,0.67605,131400000.0
2008-09-29 12:33:00,0.67605,0.67605,0.67565,0.67575,129400000.0
2008-09-29 12:34:00,0.67575,0.67575,0.67565,0.6757,96200000.0
2008-09-29 12:35:00,0.67585,0.67595,0.6756,0.67595,35500000.0
2008-09-29 12:36:00,0.67605,0.6762,0.67595,0.6762,15400000.0
2008-09-29 12:37:00,0.6762,0.6762,0.67615,0.6762,5800000.0
2008-09-29 12:38:00,0.67625,0.67635,0.67625,0.6763,6400000.0
2008-09-29 12:39:00,0.67625,0.67625,0.67625,0.67625,1000000.0
2008-09-29 12:40:00,0.6762,0.6762,0.67605,0.67605,319500000.0
2008-09-29 12:41:00,0.67605,0.67605,0.67605,0.67605,75600000.0
2008-09-29 12:42:00,0.67605,0.67605,0.67605,0.67605,50400000.0
2008-09-29 12:43:00,0.67605,0.67605,0.67605,0.67605,25200000.0
2008-09-29 12:44:00,0.67605,0.67605,0.67605,0.67605,92400000.0
2008-09-29 12:45:00,0.67605,0.67605,0.67605,0.67605,50400000.0
2008-09-29 12:46:00,0.67605,0.67605,0.67535,0.67545,122800000.0
2008-09-29 12:47:00,0.6755,0.6756,0.6755,0.6756,14000000.0
2008-09-29 12:48:00,0.67555,0.6756,0.67555,0.6756,34500000.0
2008-09-29 12:49:00,0.67555,0.67555,0.67555,0.67555,12700000.0
2008-09-29 12:50:00,0.67555,0.67575,0.67555,0.67575,27400000.0
2008-09-29 12:51:00,0.67575,0.67655,0.67575,0.67635,158500000.0
2008-09-29 12:52:00,0.6759,0.67615,0.67585,0.67585,163300000.0
2008-09-29 12:53:00,0.67585,0.67585,0.67585,0.67585,22800000.0
2008-09-29 12:54:00,0.67585,0.67585,0.67585,0.67585,81200000.0
2008-09-29 12:55:00,0.67585,0.67585,0.67515,0.67515,124000000.0
2008-09-29 12:56:00,0.67515,0.6758,0.67515,0.6758,251600000.0
2008-09-29 12:57:00,0.6758,0.6763,0.67565,0.67615,114000000.0
2008-09-29 12:58:00,0.67615,0.67615,0.67575,0.67575,37000000.0
2008-09-29 12:59:00,0.67575,0.67595,0.67555,0.67565,179300000.0
2008-09-29 13:00:00,0.6756,0.6756,0.6752,0.67555,72000000.0
2008-09-29 13:01:00,0.6755,0.67555,0.6754,0.67555,92300000.0
2008-09-29 13:02:00,0.6756,0.67575,0.67555,0.67565,61100000.0
2008-09-29 13:03:00,0.67565,0.67565,0.6752,0.67545,21000000.0
2008-09-29 13:04:00,0.67545,0.67555,0.67535,0.67535,148600000.0
2008-09-29 13:05:00,0.6754,0.67545,0.67475,0.67505,92000000.0
2008-09-29 13:06:00,0.67505,0.6751,0.67455,0.6749,78900000.0
2008-09-29 13:07:00,0.67485,0.67525,0.6747,0.67525,85300000.0
2008-09-29 13:08:00,0.67525,0.6753,0.67505,0.67505,61200000.0
2008-09-29 13:09:00,0.67515,0.67515,0.67515,0.67515,2400000.0
2008-09-29 13:10:00,0.67515,0.6752,0.67485,0.67485,36000000.0
2008-09-29 13:11:00,0.67475,0.675,0.67445,0.6749,76100000.0
2008-09-29 13:12:00,0.6749,0.6751,0.6748,0.67495,148300000.0
2008-09-29 13:13:00,0.675,0.675,0.6749,0.675,24800000.0
2008-09-29 13:14:00,0.6751,0.6751,0.67485,0.67485,56800000.0
2008-09-29 13:15:00,0.67485,0.67485,0.67485,0.67485,10000000.0
2008-09-29 13:16:00,0.67485,0.67485,0.6745,0.6746,38400000.0
2008-09-29 13:17:00,0.67438,0.67446,0.67411,0.67433,93900000.0
2008-09-29 13:18:00,0.6746,0.6746,0.6743,0.6743,14300000.0
2008-09-29 13:19:00,0.6743,0.6744,0.67375,0.67435,34300000.0
2008-09-29 13:20:00,0.6745,0.67475,0.6745,0.67475,23200000.0
2008-09-29 13:21:00,0.67475,0.6748,0.67475,0.6748,4000000.0
2008-09-29 13:22:00,0.6748,0.67485,0.6746,0.6746,43900000.0
2008-09-29 13:23:00,0.6746,0.67485,0.6746,0.6748,25200000.0
2008-09-29 13:24:00,0.67475,0.67475,0.67465,0.67465,8400000.0
2008-09-29 13:25:00,0.67465,0.67525,0.67465,0.6751,15600000.0
2008-09-29 13:26:00,0.67515,0.67515,0.67495,0.675,17500000.0
2008-09-29 13:27:00,0.67495,0.675,0.67495,0.675,8000000.0
2008-09-29 13:28:00,0.67495,0.675,0.67495,0.675,11000000.0
2008-09-29 13:29:00,0.675,0.675,0.6749,0.675,20900000.0
2008-09-29 13:30:00,0.675,0.6751,0.6749,0.6751,39300000.0
2008-09-29 13:31:00,0.6751,0.6755,0.6751,0.67535,58700000.0
2008-09-29 13:32:00,0.67535,0.67555,0.67535,0.67555,39900000.0
2008-09-29 13:33:00,0.6756,0.6756,0.67535,0.67545,41400000.0
2008-09-29 13:34:00,0.6754,0.67545,0.67535,0.67535,29900000.0
2008-09-29 13:35:00,0.6757,0.6759,0.6753,0.67545,130200000.0
2008-09-29 13:36:00,0.67545,0.67545,0.67545,0.67545,8000000.0
2008-09-29 13:37:00,0.67535,0.67535,0.6752,0.67525,25100000.0
2008-09-29 13:38:00,0.67545,0.67545,0.67535,0.67535,25900000.0
2008-09-29 13:39:00,0.67535,0.67545,0.6748,0.67525,289300000.0
2008-09-29 13:40:00,0.6753,0.6759,0.67525,0.67585,149500000.0
2008-09-29 13:41:00,0.67585,0.6761,0.67585,0.6761,46900000.0
2008-09-29 13:42:00,0.6761,0.6761,0.67595,0.676,33400000.0
2008-09-29 13:43:00,0.67615,0.67635,0.6757,0.67605,101900000.0
2008-09-29 13:44:00,0.67605,0.67605,0.67565,0.67575,93400000.0
2008-09-29 13:45:00,0.67575,0.67575,0.67575,0.67575,6000000.0
2008-09-29 13:46:00,0.67575,0.67575,0.67575,0.67575,6000000.0
2008-09-29 13:47:00,0.67575,0.6758,0.67575,0.6758,39400000.0
2008-09-29 13:48:00,0.67575,0.67585,0.67575,0.6758,65800000.0
2008-09-29 13:49:00,0.67585,0.67605,0.6758,0.67605,51900000.0
2008-09-29 13:50:00,0.67605,0.67605,0.67605,0.67605,1800000.0
2008-09-29 13:51:00,0.67605,0.6763,0.67605,0.67625,49100000.0
2008-09-29 13:52:00,0.6763,0.6763,0.6763,0.6763,1000000.0
2008-09-29 13:53:00,0.67625,0.67625,0.67625,0.67625,5200000.0
2008-09-29 13:54:00,0.67625,0.6764,0.67625,0.6764,64100000.0
2008-09-29 13:55:00,0.6764,0.6764,0.67635,0.6764,4000000.0
2008-09-29 13:56:00,0.67645,0.6766,0.6764,0.6764,29600000.0
2008-09-29 13:57:00,0.6764,0.67645,0.6764,0.6764,37800000.0
2008-09-29 13:58:00,0.6764,0.6764,0.67585,0.67595,62100000.0
2008-09-29 13:59:00,0.67595,0.6761,0.6759,0.676,61000000.0
2008-09-29 14:00:00,0.676,0.67615,0.67595,0.67605,141200000.0
2008-09-29 14:01:00,0.6761,0.6761,0.676,0.67605,20000000.0
2008-09-29 14:02:00,0.6761,0.67625,0.67605,0.67625,18400000.0
2008-09-29 14:03:00,0.67625,0.67625,0.67615,0.67615,12200000.0
2008-09-29 14:04:00,0.6762,0.6762,0.6762,0.6762,20900000.0
2008-09-29 14:05:00,0.6762,0.6766,0.6762,0.6766,82900000.0
2008-09-29 14:06:00,0.67655,0.67675,0.67655,0.67675,15200000.0
2008-09-29 14:07:00,0.67675,0.67675,0.67665,0.67675,14100000.0
2008-09-29 14:08:00,0.6769,0.6771,0.6761,0.6763,192500000.0
2008-09-29 14:09:00,0.67635,0.67645,0.67625,0.6763,41200000.0
2008-09-29 14:10:00,0.67625,0.67635,0.6762,0.67635,40600000.0
2008-09-29 14:11:00,0.6763,0.6763,0.67615,0.67615,50600000.0
2008-09-29 14:12:00,0.67615,0.67615,0.6759,0.67605,31600000.0
2008-09-29 14:13:00,0.67605,0.67605,0.67605,0.67605,43600000.0
2008-09-29 14:14:00,0.67605,0.67605,0.67605,0.67605,2400000.0
2008-09-29 14:15:00,0.67605,0.67605,0.6756,0.6758,29000000.0
2008-09-29 14:16:00,0.67545,0.67545,0.67515,0.67535,19100000.0
2008-09-29 14:17:00,0.6755,0.6756,0.67525,0.67525,151000000.0
2008-09-29 14:18:00,0.67525,0.67545,0.67525,0.67545,77400000.0
2008-09-29 14:19:00,0.67555,0.676,0.67545,0.67575,93000000.0
2008-09-29 14:20:00,0.6758,0.6759,0.6757,0.67585,45200000.0
2008-09-29 14:21:00,0.67595,0.67625,0.6758,0.67625,50400000.0
2008-09-29 14:22:00,0.6763,0.6763,0.67615,0.67615,36200000.0
2008-09-29 14:23:00,0.67615,0.6762,0.67615,0.67615,42600000.0
2008-09-29 14:24:00,0.67574,0.67595,0.67571,0.67582,50900000.0
2008-09-29 14:25:00,0.67575,0.67605,0.67575,0.67599,42900000.0
2008-09-29 14:26:00,0.6762,0.6762,0.67615,0.67615,20600000.0
2008-09-29 14:27:00,0.67615,0.6763,0.67615,0.6763,15200000.0
2008-09-29 14:28:00,0.6763,0.6763,0.6762,0.6762,13400000.0
2008-09-29 14:29:00,0.6762,0.6766,0.6761,0.6762,27900000.0
2008-09-29 14:30:00,0.6762,0.67665,0.6762,0.6766,64600000.0
2008-09-29 14:31:00,0.6766,0.6766,0.6765,0.6765,24000000.0
2008-09-29 14:32:00,0.6765,0.67675,0.6765,0.67665,22300000.0
2008-09-29 14:33:00,0.6766,0.6766,0.6765,0.6765,26400000.0
2008-09-29 14:34:00,0.67655,0.6767,0.67655,0.6767,11400000.0
2008-09-29 14:35:00,0.6767,0.6767,0.6767,0.6767,1200000.0
2008-09-29 14:36:00,0.6767,0.67695,0.6767,0.6769,48000000.0
2008-09-29 14:37:00,0.6769,0.6769,0.67605,0.6767,32600000.0
2008-09-29 14:38:00,0.6767,0.67695,0.67665,0.6768,90100000.0
2008-09-29 14:39:00,0.67675,0.67675,0.67605,0.67605,120000000.0
2008-09-29 14:40:00,0.67605,0.67635,0.6759,0.6763,118200000.0
2008-09-29 14:41:00,0.67625,0.6764,0.67615,0.67615,53300000.0
2008-09-29 14:42:00,0.67615,0.67615,0.67535,0.67535,69700000.0
2008-09-29 14:43:00,0.67535,0.6757,0.6751,0.6757,142300000.0
2008-09-29 14:44:00,0.6757,0.67595,0.67515,0.6752,210200000.0
2008-09-29 14:45:00,0.6752,0.6756,0.6752,0.67535,96500000.0
2008-09-29 14:46:00,0.67535,0.67625,0.67535,0.67615,114200000.0
2008-09-29 14:47:00,0.67615,0.67615,0.67485,0.67535,203800000.0
2008-09-29 14:48:00,0.67535,0.6755,0.67515,0.6753,107200000.0
2008-09-29 14:49:00,0.6753,0.6753,0.67495,0.67495,39000000.0
2008-09-29 14:50:00,0.675,0.675,0.6746,0.6747,69600000.0
2008-09-29 14:51:00,0.6747,0.67485,0.6746,0.6748,65500000.0
2008-09-29 14:52:00,0.67485,0.6754,0.6746,0.6752,100100000.0
2008-09-29 14:53:00,0.6752,0.6755,0.6752,0.6753,98000000.0
2008-09-29 14:54:00,0.6753,0.6754,0.6753,0.6753,77600000.0
2008-09-29 14:55:00,0.6753,0.6757,0.6753,0.6756,237600000.0
2008-09-29 14:56:00,0.6756,0.6757,0.6754,0.67565,40600000.0
2008-09-29 14:57:00,0.67575,0.67625,0.67565,0.6761,164000000.0
2008-09-29 14:58:00,0.67605,0.6761,0.67605,0.6761,441200000.0
2008-09-29 14:59:00,0.6761,0.6769,0.6761,0.6763,153100000.0
2008-09-29 15:00:00,0.67635,0.6766,0.6762,0.6765,147800000.0
2008-09-29 15:01:00,0.6765,0.6767,0.6764,0.6766,131800000.0
2008-09-29 15:02:00,0.67655,0.6767,0.6765,0.6766,82600000.0
2008-09-29 15:03:00,0.6766,0.6766,0.6766,0.6766,10400000.0
2008-09-29 15:04:00,0.6766,0.6766,0.6766,0.6766,17600000.0
2008-09-29 15:05:00,0.67619,0.6763,0.67604,0.67628,36500000.0
2008-09-29 15:06:00,0.6766,0.6766,0.6766,0.6766,14400000.0
2008-09-29 15:07:00,0.6766,0.6766,0.6765,0.6765,8400000.0
2008-09-29 15:08:00,0.6765,0.6767,0.6765,0.6767,23300000.0
2008-09-29 15:09:00,0.6767,0.6769,0.6766,0.6769,104500000.0
2008-09-29 15:10:00,0.6769,0.677,0.6769,0.6769,15200000.0
2008-09-29 15:11:00,0.6769,0.6769,0.6769,0.6769,6000000.0
2008-09-29 15:12:00,0.6769,0.6771,0.6769,0.67695,177100000.0
2008-09-29 15:13:00,0.67695,0.67695,0.6769,0.6769,28800000.0
2008-09-29 15:14:00,0.6769,0.67695,0.67655,0.67655,84200000.0
2008-09-29 15:15:00,0.67665,0.67665,0.676,0.67605,122300000.0
2008-09-29 15:16:00,0.6761,0.6763,0.6761,0.6763,58300000.0
2008-09-29 15:17:00,0.6763,0.67655,0.67625,0.6765,71900000.0
2008-09-29 15:18:00,0.67655,0.67665,0.6762,0.6764,140200000.0
2008-09-29 15:19:00,0.6764,0.6765,0.67635,0.67635,72900000.0
2008-09-29 15:20:00,0.67635,0.67645,0.67635,0.6764,79000000.0
2008-09-29 15:21:00,0.67645,0.67645,0.67595,0.6762,82500000.0
2008-09-29 15:22:00,0.6762,0.6763,0.67615,0.6763,31900000.0
2008-09-29 15:23:00,0.6763,0.67635,0.6762,0.6762,52100000.0
2008-09-29 15:24:00,0.6762,0.67635,0.6762,0.67635,24700000.0
2008-09-29 15:25:00,0.67635,0.67635,0.6763,0.67635,17200000.0
2008-09-29 15:26:00,0.67635,0.67635,0.6763,0.6763,16700000.0
2008-09-29 15:27:00,0.6763,0.6764,0.6763,0.6763,29800000.0
2008-09-29 15:28:00,0.67607,0.67635,0.67599,0.67609,65900000.0
2008-09-29 15:29:00,0.6763,0.677,0.6763,0.67685,21800000.0
2008-09-29 15:30:00,0.67685,0.67685,0.67685,0.67685,1200000.0
2008-09-29 15:31:00,0.67685,0.67685,0.67685,0.67685,3600000.0
2008-09-29 15:32:00,0.67685,0.67685,0.67685,0.67685,2800000.0
2008-09-29 15:33:00,0.67685,0.67685,0.6766,0.6766,22700000.0
2008-09-29 15:34:00,0.6766,0.6768,0.6766,0.6766,79200000.0
2008-09-29 15:35:00,0.6766,0.6766,0.6766,0.6766,3000000.0
2008-09-29 15:36:00,0.67645,0.67645,0.67625,0.6764,24400000.0
2008-09-29 15:37:00,0.6764,0.6764,0.67625,0.67625,51800000.0
2008-09-29 15:38:00,0.67625,0.6765,0.67625,0.6764,61100000.0
2008-09-29 15:39:00,0.6764,0.6764,0.67595,0.676,44400000.0
2008-09-29 15:40:00,0.6761,0.6762,0.6761,0.6762,131600000.0
2008-09-29 15:41:00,0.6762,0.6767,0.6762,0.6766,37000000.0
2008-09-29 15:42:00,0.67665,0.67665,0.6766,0.67665,6000000.0
2008-09-29 15:43:00,0.67685,0.67685,0.6765,0.6765,48400000.0
2008-09-29 15:44:00,0.6765,0.67665,0.6765,0.67665,32000000.0
2008-09-29 15:45:00,0.6766,0.6766,0.67645,0.6765,29000000.0
2008-09-29 15:46:00,0.67655,0.6766,0.6765,0.6765,11000000.0
2008-09-29 15:47:00,0.67655,0.67655,0.6764,0.6764,43600000.0
2008-09-29 15:48:00,0.6764,0.67665,0.6764,0.6766,38600000.0
2008-09-29 15:49:00,0.67665,0.67665,0.6766,0.6766,13800000.0
2008-09-29 15:50:00,0.6767,0.6767,0.6766,0.6767,37200000.0
2008-09-29 15:51:00,0.67665,0.6767,0.67665,0.67665,20000000.0
2008-09-29 15:52:00,0.67665,0.6769,0.67665,0.6767,83700000.0
2008-09-29 15:53:00,0.6767,0.6767,0.6766,0.6766,19200000.0
2008-09-29 15:54:00,0.6766,0.6766,0.676,0.67605,80200002.0
2008-09-29 15:55:00,0.67605,0.67605,0.6752,0.6754,68400000.0
2008-09-29 15:56:00,0.67545,0.6759,0.6754,0.67585,47400000.0
2008-09-29 15:57:00,0.67575,0.67575,0.67525,0.67525,35800000.0
2008-09-29 15:58:00,0.67525,0.6753,0.67525,0.67525,27200000.0
2008-09-29 15:59:00,0.67525,0.6755,0.67525,0.6755,172000000.0
2008-09-29 16:00:00,0.6755,0.6767,0.6755,0.6763,179700000.0
2008-09-29 16:01:00,0.67645,0.67705,0.67635,0.67675,221600000.0
2008-09-29 16:02:00,0.6769,0.67695,0.6766,0.67675,78200000.0
2008-09-29 16:03:00,0.67675,0.6769,0.67675,0.67675,24800000.0
2008-09-29 16:04:00,0.67675,0.6774,0.67675,0.6774,160200000.0
2008-09-29 16:05:00,0.6772,0.6784,0.6771,0.67815,160600000.0
2008-09-29 16:06:00,0.6779,0.67825,0.6779,0.678,38400000.0
2008-09-29 16:07:00,0.67815,0.67825,0.67815,0.67825,33600000.0
2008-09-29 16:08:00,0.67815,0.67815,0.67755,0.67785,336600002.0
2008-09-29 16:09:00,0.67785,0.67785,0.6769,0.6773,143800000.0
2008-09-29 16:10:00,0.67745,0.67755,0.6766,0.6768,188000000.0
2008-09-29 16:11:00,0.67685,0.67735,0.6763,0.6773,206700000.0
2008-09-29 16:12:00,0.6773,0.67735,0.677,0.67715,72500000.0
2008-09-29 16:13:00,0.6772,0.67745,0.67695,0.67725,348699999.0
2008-09-29 16:14:00,0.67725,0.67855,0.67725,0.67825,309400000.0
2008-09-29 16:15:00,0.67825,0.6783,0.6774,0.67785,815400025.0
2008-09-29 16:16:00,0.67785,0.67785,0.6773,0.6774,584200021.0
2008-09-29 16:17:00,0.67745,0.6775,0.6774,0.6775,30200000.0
2008-09-29 16:18:00,0.67745,0.6782,0.6774,0.6782,113800000.0
2008-09-29 16:19:00,0.67835,0.67905,0.6783,0.6783,140500000.0
2008-09-29 16:20:00,0.67795,0.6786,0.67795,0.6786,27700000.0
2008-09-29 16:21:00,0.6786,0.6786,0.6784,0.6786,37100000.0
2008-09-29 16:22:00,0.6786,0.6786,0.6786,0.6786,14000000.0
2008-09-29 16:23:00,0.6786,0.6786,0.67795,0.678,248263000.0
2008-09-29 16:24:00,0.678,0.678,0.678,0.678,7000000.0
2008-09-29 16:25:00,0.678,0.6782,0.67795,0.6782,28400000.0
2008-09-29 16:26:00,0.678,0.6781,0.67795,0.6781,110100000.0
2008-09-29 16:27:00,0.6781,0.6782,0.67805,0.6781,35000000.0
2008-09-29 16:28:00,0.6781,0.6781,0.67755,0.6777,142800000.0
2008-09-29 16:29:00,0.67775,0.67845,0.6777,0.67835,133200000.0
2008-09-29 16:30:00,0.67835,0.6784,0.6783,0.67835,44900000.0
2008-09-29 16:31:00,0.6784,0.67915,0.67835,0.67905,137900000.0
2008-09-29 16:32:00,0.6792,0.6792,0.67875,0.67885,92200000.0
2008-09-29 16:33:00,0.6789,0.67895,0.6789,0.67895,23900000.0
2008-09-29 16:34:00,0.67895,0.67895,0.6787,0.6787,26600000.0
2008-09-29 16:35:00,0.6787,0.6795,0.67855,0.67935,237200000.0
2008-09-29 16:36:00,0.67945,0.67945,0.6793,0.6793,84700000.0
2008-09-29 16:37:00,0.6793,0.67995,0.6787,0.6796,170206000.0
2008-09-29 16:38:00,0.67955,0.67965,0.6792,0.6794,145800000.0
2008-09-29 16:39:00,0.6794,0.6796,0.6794,0.6794,33400000.0
2008-09-29 16:40:00,0.6794,0.67945,0.6794,0.6794,121900000.0
2008-09-29 16:41:00,0.6794,0.6794,0.6794,0.6794,9200000.0
2008-09-29 16:42:00,0.6794,0.6795,0.679,0.67915,217900000.0
2008-09-29 16:43:00,0.67915,0.6793,0.6784,0.6784,229400000.0
2008-09-29 16:44:00,0.6784,0.6784,0.67825,0.67825,140000000.0
2008-09-29 16:45:00,0.67825,0.6789,0.67825,0.6788,45700000.0
2008-09-29 16:46:00,0.67905,0.6794,0.6787,0.6791,234500000.0
2008-09-29 16:47:00,0.6792,0.6793,0.67865,0.67865,169700002.0
2008-09-29 16:48:00,0.67865,0.6788,0.67865,0.67865,244800005.0
2008-09-29 16:49:00,0.6787,0.6793,0.67865,0.67905,77100001.0
2008-09-29 16:50:00,0.67905,0.6791,0.679,0.6791,24600000.0
2008-09-29 16:51:00,0.6791,0.6791,0.67845,0.6785,85500000.0
2008-09-29 16:52:00,0.6785,0.6787,0.6785,0.6786,146500000.0
2008-09-29 16:53:00,0.67865,0.67875,0.67845,0.6787,58800000.0
2008-09-29 16:54:00,0.6787,0.6791,0.6787,0.6789,19700000.0
2008-09-29 16:55:00,0.6789,0.6792,0.67885,0.6791,47800000.0
2008-09-29 16:56:00,0.6791,0.6792,0.6791,0.6792,24300000.0
2008-09-29 16:57:00,0.67925,0.6795,0.6792,0.6793,70900000.0
2008-09-29 16:58:00,0.6793,0.67945,0.6788,0.6788,66400000.0
2008-09-29 16:59:00,0.6789,0.67915,0.67855,0.6788,146600000.0
2008-09-29 17:00:00,0.67895,0.679,0.67815,0.6789,164100000.0
2008-09-29 17:01:00,0.67885,0.67885,0.6785,0.6785,88700000.0
2008-09-29 17:02:00,0.6785,0.6786,0.6785,0.6785,44700000.0
2008-09-29 17:03:00,0.6785,0.67895,0.6785,0.67885,148600000.0
2008-09-29 17:04:00,0.67885,0.67895,0.67875,0.6789,83600000.0
2008-09-29 17:05:00,0.67875,0.679,0.6786,0.6788,202700000.0
2008-09-29 17:06:00,0.6788,0.67885,0.6786,0.6786,221300000.0
2008-09-29 17:07:00,0.6786,0.679,0.67855,0.6788,167400000.0
2008-09-29 17:08:00,0.6788,0.67885,0.67875,0.6788,166700000.0
2008-09-29 17:09:00,0.6788,0.6789,0.6788,0.6788,121800000.0
2008-09-29 17:10:00,0.67885,0.679,0.6788,0.6789,164300000.0
2008-09-29 17:11:00,0.67895,0.67905,0.6788,0.67895,82700000.0
2008-09-29 17:12:00,0.6789,0.67895,0.6787,0.67875,106700000.0
2008-09-29 17:13:00,0.67875,0.679,0.67875,0.679,82100000.0
2008-09-29 17:14:00,0.67895,0.6794,0.67895,0.67925,70300000.0
2008-09-29 17:15:00,0.6793,0.6793,0.67875,0.6788,88300000.0
2008-09-29 17:16:00,0.6789,0.67915,0.6789,0.67905,54800000.0
2008-09-29 17:17:00,0.67905,0.6792,0.6789,0.6791,54800000.0
2008-09-29 17:18:00,0.6791,0.6794,0.6791,0.6793,51000000.0
2008-09-29 17:19:00,0.6793,0.6798,0.6793,0.6798,100500000.0
2008-09-29 17:20:00,0.6798,0.68055,0.6798,0.68055,175100000.0
2008-09-29 17:21:00,0.6805,0.681,0.6805,0.68075,168600000.0
2008-09-29 17:22:00,0.6808,0.6808,0.6803,0.6803,92900000.0
2008-09-29 17:23:00,0.6803,0.6803,0.68005,0.6801,241100000.0
2008-09-29 17:24:00,0.68015,0.68015,0.68005,0.68005,83800000.0
2008-09-29 17:25:00,0.68005,0.68005,0.6796,0.6796,151000000.0
2008-09-29 17:26:00,0.67955,0.6796,0.6795,0.6795,38300000.0
2008-09-29 17:27:00,0.6795,0.6795,0.6793,0.6794,43800000.0
2008-09-29 17:28:00,0.6794,0.6794,0.67925,0.6793,29300000.0
2008-09-29 17:29:00,0.6793,0.67945,0.67925,0.67925,32600000.0
2008-09-29 17:30:00,0.67925,0.6793,0.67925,0.6793,54500000.0
2008-09-29 17:31:00,0.6793,0.67935,0.6793,0.6793,48600000.0
2008-09-29 17:32:00,0.6793,0.6798,0.6793,0.6798,113600000.0
2008-09-29 17:33:00,0.6798,0.67985,0.67975,0.6798,18500000.0
2008-09-29 17:34:00,0.6798,0.6804,0.6798,0.68035,150100000.0
2008-09-29 17:35:00,0.6804,0.68075,0.68025,0.6803,156500000.0
2008-09-29 17:36:00,0.6803,0.6803,0.68025,0.6803,28800000.0
2008-09-29 17:37:00,0.68025,0.68025,0.68025,0.68025,9400000.0
2008-09-29 17:38:00,0.68025,0.6803,0.68025,0.68025,18900000.0
2008-09-29 17:39:00,0.68025,0.68025,0.68025,0.68025,13000000.0
2008-09-29 17:40:00,0.68025,0.6805,0.6802,0.68025,47900000.0
2008-09-29 17:41:00,0.68025,0.68025,0.68025,0.68025,10600000.0
2008-09-29 17:42:00,0.68025,0.68025,0.68015,0.68015,16500000.0
2008-09-29 17:43:00,0.68025,0.6803,0.68015,0.68015,144400000.0
2008-09-29 17:44:00,0.68025,0.6804,0.6801,0.6801,86100000.0
2008-09-29 17:45:00,0.6801,0.6801,0.68,0.68,21200000.0
2008-09-29 17:46:00,0.68,0.68005,0.68,0.68,47300000.0
2008-09-29 17:47:00,0.68,0.68,0.6795,0.67955,186400000.0
2008-09-29 17:48:00,0.67955,0.67955,0.6786,0.6788,177600000.0
2008-09-29 17:49:00,0.67885,0.679,0.6783,0.67865,258000000.0
2008-09-29 17:50:00,0.67865,0.67875,0.67785,0.67785,343200000.0
2008-09-29 17:51:00,0.6779,0.6781,0.6776,0.678,104000000.0
2008-09-29 17:52:00,0.6779,0.6779,0.6777,0.6778,72100000.0
2008-09-29 17:53:00,0.6778,0.678,0.67775,0.67775,90900000.0
2008-09-29 17:54:00,0.6778,0.6778,0.67775,0.67775,28200000.0
2008-09-29 17:55:00,0.67775,0.6779,0.67775,0.67775,38900000.0
2008-09-29 17:56:00,0.67785,0.6781,0.67775,0.67785,87200000.0
2008-09-29 17:57:00,0.6779,0.67795,0.6779,0.67795,9800000.0
2008-09-29 17:58:00,0.67795,0.6781,0.6779,0.67795,22900000.0
2008-09-29 17:59:00,0.678,0.6781,0.67795,0.678,53400000.0
2008-09-29 18:00:00,0.67795,0.678,0.6778,0.67795,21500000.0
2008-09-29 18:01:00,0.678,0.67805,0.6779,0.67795,29400000.0
2008-09-29 18:02:00,0.6779,0.678,0.67785,0.6779,51400000.0
2008-09-29 18:03:00,0.67795,0.67795,0.67795,0.67795,4000000.0
2008-09-29 18:04:00,0.6779,0.678,0.6779,0.678,25700000.0
2008-09-29 18:05:00,0.678,0.678,0.67795,0.67795,7800000.0
2008-09-29 18:06:00,0.6779,0.6779,0.67785,0.67785,29700000.0
2008-09-29 18:07:00,0.67785,0.6779,0.67785,0.67785,6400000.0
2008-09-29 18:08:00,0.6781,0.6782,0.6778,0.67795,10000000.0
2008-09-29 18:09:00,0.6779,0.678,0.67785,0.67785,28000000.0
2008-09-29 18:10:00,0.67785,0.6779,0.67785,0.6779,14800000.0
2008-09-29 18:11:00,0.6779,0.6779,0.67785,0.67785,44200000.0
2008-09-29 18:12:00,0.67785,0.6779,0.6777,0.6778,117200000.0
2008-09-29 18:13:00,0.67785,0.67785,0.67785,0.67785,24000000.0
2008-09-29 18:14:00,0.67785,0.67785,0.67785,0.67785,6000000.0
2008-09-29 18:15:00,0.67785,0.6781,0.67785,0.67785,56100000.0
2008-09-29 18:16:00,0.67795,0.6781,0.6775,0.6776,208900000.0
2008-09-29 18:17:00,0.6776,0.6777,0.6776,0.6777,4800000.0
2008-09-29 18:18:00,0.6777,0.67775,0.6776,0.6777,35700000.0
2008-09-29 18:19:00,0.6777,0.67785,0.67765,0.67775,15500000.0
2008-09-29 18:20:00,0.6779,0.67805,0.67775,0.67775,35200000.0
2008-09-29 18:21:00,0.67727,0.67741,0.67705,0.67725,105600000.0
2008-09-29 18:22:00,0.67725,0.6774,0.67713,0.67715,72700000.0
2008-09-29 18:23:00,0.67775,0.67795,0.67775,0.67795,16600000.0
2008-09-29 18:24:00,0.67757,0.67768,0.67716,0.6774,62900000.0
2008-09-29 18:25:00,0.67744,0.67755,0.67729,0.67755,85600000.0
2008-09-29 18:26:00,0.67805,0.67805,0.67805,0.67805,2400000.0
2008-09-29 18:27:00,0.67775,0.6779,0.6775,0.6778,68100000.0
2008-09-29 18:28:00,0.67805,0.67825,0.67785,0.67805,106100000.0
2008-09-29 18:29:00,0.67805,0.67805,0.67795,0.67805,67200000.0
2008-09-29 18:30:00,0.67805,0.67805,0.67795,0.67795,49200000.0
2008-09-29 18:31:00,0.67795,0.67795,0.67785,0.67785,43200000.0
2008-09-29 18:32:00,0.67775,0.67775,0.67765,0.67765,27600000.0
2008-09-29 18:33:00,0.67765,0.67765,0.67715,0.6776,52900000.0
2008-09-29 18:34:00,0.6777,0.6778,0.6777,0.6777,79500000.0
2008-09-29 18:35:00,0.67765,0.67775,0.6776,0.6776,15700000.0
2008-09-29 18:36:00,0.67775,0.67775,0.6777,0.6777,20000000.0
2008-09-29 18:37:00,0.67775,0.6778,0.6775,0.6775,61100000.0
2008-09-29 18:38:00,0.6775,0.6775,0.67735,0.6775,39100000.0
2008-09-29 18:39:00,0.6776,0.6779,0.67755,0.6779,29100000.0
2008-09-29 18:40:00,0.67805,0.6782,0.678,0.678,25900000.0
2008-09-29 18:41:00,0.678,0.6784,0.678,0.6784,82600000.0
2008-09-29 18:42:00,0.67835,0.67915,0.6782,0.67875,126800000.0
2008-09-29 18:43:00,0.6789,0.6789,0.67885,0.67885,112800000.0
2008-09-29 18:44:00,0.67885,0.679,0.67885,0.6789,89100000.0
2008-09-29 18:45:00,0.67885,0.67895,0.67885,0.67885,113500000.0
2008-09-29 18:46:00,0.67885,0.679,0.67885,0.679,55500000.0
2008-09-29 18:47:00,0.67885,0.67885,0.67885,0.67885,57600000.0
2008-09-29 18:48:00,0.67885,0.67885,0.67835,0.6784,55200000.0
2008-09-29 18:49:00,0.67835,0.67835,0.67805,0.67805,37200000.0
2008-09-29 18:50:00,0.67805,0.67805,0.67785,0.67785,30000000.0
2008-09-29 18:51:00,0.67785,0.67785,0.67725,0.6775,30600000.0
2008-09-29 18:52:00,0.67745,0.6775,0.67735,0.6775,25700000.0
2008-09-29 18:53:00,0.6775,0.67755,0.6775,0.67755,4100000.0
2008-09-29 18:54:00,0.6777,0.67785,0.6777,0.67785,8800000.0
2008-09-29 18:55:00,0.67775,0.67775,0.67775,0.67775,32800000.0
2008-09-29 18:56:00,0.67775,0.67775,0.67775,0.67775,50400000.0
2008-09-29 18:57:00,0.67785,0.678,0.67775,0.67775,46400000.0
2008-09-29 18:58:00,0.67775,0.67785,0.67775,0.67785,70400000.0
2008-09-29 18:59:00,0.67785,0.67785,0.67775,0.67775,13600000.0
2008-09-29 19:00:00,0.67775,0.67775,0.67775,0.67775,12100000.0
2008-09-29 19:01:00,0.67775,0.67775,0.67775,0.67775,7200000.0
2008-09-29 19:02:00,0.67775,0.67775,0.6773,0.6773,11400000.0
2008-09-29 19:03:00,0.6777,0.67785,0.67695,0.677,69400000.0
2008-09-29 19:04:00,0.6771,0.6772,0.6771,0.6772,4200000.0
2008-09-29 19:05:00,0.6772,0.6772,0.6771,0.6771,6100000.0
2008-09-29 19:06:00,0.6771,0.6771,0.6771,0.6771,2800000.0
2008-09-29 19:07:00,0.67693,0.67713,0.67686,0.67698,26600000.0
2008-09-29 19:08:00,0.6771,0.6774,0.6766,0.67735,38400000.0
2008-09-29 19:09:00,0.67705,0.67726,0.67705,0.67723,13200000.0
2008-09-29 19:10:00,0.67735,0.6774,0.67715,0.67715,52700000.0
2008-09-29 19:11:00,0.67715,0.67715,0.67715,0.67715,8400000.0
2008-09-29 19:12:00,0.67679,0.67695,0.67679,0.67691,7000000.0
2008-09-29 19:13:00,0.67715,0.67715,0.67675,0.67675,206400003.0
2008-09-29 19:14:00,0.67675,0.67675,0.67675,0.67675,61999998.0
2008-09-29 19:15:00,0.67675,0.67695,0.6766,0.67695,42699999.0
2008-09-29 19:16:00,0.6769,0.6776,0.6769,0.6772,83900000.0
2008-09-29 19:17:00,0.67725,0.67725,0.67725,0.67725,12000000.0
2008-09-29 19:18:00,0.67725,0.67725,0.6766,0.67725,111900001.0
2008-09-29 19:19:00,0.67725,0.67725,0.67725,0.67725,6000000.0
2008-09-29 19:20:00,0.67725,0.67725,0.67705,0.67705,7600000.0
2008-09-29 19:21:00,0.677,0.6771,0.67685,0.6769,25600000.0
2008-09-29 19:22:00,0.6769,0.6769,0.6769,0.6769,3600000.0
2008-09-29 19:23:00,0.6769,0.6771,0.6769,0.6771,15000000.0
2008-09-29 19:24:00,0.67669,0.67701,0.67657,0.67679,38000000.0
2008-09-29 19:25:00,0.6771,0.67715,0.6771,0.67715,6600000.0
2008-09-29 19:26:00,0.67658,0.67699,0.67658,0.67699,20900000.0
2008-09-29 19:27:00,0.67697,0.67712,0.67697,0.67707,19900000.0
2008-09-29 19:28:00,0.6771,0.6771,0.6771,0.6771,3300000.0
2008-09-29 19:29:00,0.67697,0.67718,0.67692,0.67702,42600000.0
2008-09-29 19:30:00,0.6771,0.6771,0.6771,0.6771,1600000.0
2008-09-29 19:31:00,0.6772,0.6772,0.6772,0.6772,1200000.0
2008-09-29 19:32:00,0.6772,0.6772,0.6772,0.6772,1200000.0
2008-09-29 19:33:00,0.6772,0.6772,0.6772,0.6772,7200000.0
2008-09-29 19:34:00,0.6772,0.67725,0.6772,0.67725,4800000.0
2008-09-29 19:35:00,0.67725,0.67725,0.67705,0.67705,16800000.0
2008-09-29 19:36:00,0.67705,0.67705,0.677,0.677,7200000.0
2008-09-29 19:37:00,0.6769,0.6769,0.67675,0.67675,52800000.0
2008-09-29 19:38:00,0.67675,0.67675,0.67675,0.67675,109200000.0
2008-09-29 19:39:00,0.67675,0.67675,0.67675,0.67675,16800000.0
2008-09-29 19:40:00,0.67675,0.67675,0.67675,0.67675,25200000.0
2008-09-29 19:41:00,0.67675,0.67675,0.67675,0.67675,33600000.0
2008-09-29 19:42:00,0.67675,0.67685,0.67675,0.6768,35000000.0
2008-09-29 19:43:00,0.67685,0.67685,0.67675,0.67675,20300000.0
2008-09-29 19:44:00,0.67675,0.67675,0.67585,0.67585,193000000.0
2008-09-29 19:45:00,0.67585,0.67595,0.6736,0.67375,101600000.0
2008-09-29 19:46:00,0.6736,0.675,0.6736,0.6746,161000000.0
2008-09-29 19:47:00,0.6746,0.6759,0.6746,0.67525,73000000.0
2008-09-29 19:48:00,0.6753,0.676,0.67515,0.676,153300001.0
2008-09-29 19:49:00,0.676,0.67635,0.67585,0.6761,113500000.0
2008-09-29 19:50:00,0.6761,0.67685,0.6761,0.6767,28300000.0
2008-09-29 19:51:00,0.6767,0.678,0.67665,0.678,38300000.0
2008-09-29 19:52:00,0.6781,0.6781,0.6765,0.67655,36000000.0
2008-09-29 19:53:00,0.67655,0.67655,0.67645,0.67655,24400000.0
2008-09-29 19:54:00,0.67623,0.6764,0.67607,0.67615,98000000.0
2008-09-29 19:55:00,0.67655,0.6772,0.67655,0.67695,28300000.0
2008-09-29 19:56:00,0.677,0.6774,0.67685,0.67715,13500000.0
2008-09-29 19:57:00,0.6773,0.6776,0.6773,0.67755,4000000.0
2008-09-29 19:58:00,0.6776,0.67765,0.6776,0.67765,2000000.0
2008-09-29 19:59:00,0.6776,0.67775,0.6769,0.67715,32800000.0
2008-09-29 20:00:00,0.6772,0.67775,0.6772,0.67775,8600000.0
2008-09-29 20:01:00,0.67775,0.678,0.67705,0.678,15800000.0
2008-09-29 20:02:00,0.678,0.678,0.67775,0.67775,7500000.0
2008-09-29 20:03:00,0.67785,0.67785,0.67785,0.67785,1000000.0
2008-09-29 20:04:00,0.67775,0.67775,0.6777,0.6777,8400000.0
2008-09-29 20:05:00,0.6777,0.6777,0.6777,0.6777,6000000.0
2008-09-29 20:06:00,0.67775,0.67775,0.6771,0.67725,3200000.0
2008-09-29 20:07:00,0.6772,0.6772,0.6772,0.6772,3900000.0
2008-09-29 20:08:00,0.67725,0.6776,0.67725,0.67725,92900000.0
2008-09-29 20:09:00,0.67725,0.6774,0.67725,0.6774,25100000.0
2008-09-29 20:10:00,0.6773,0.67766,0.67701,0.67733,36400000.0
2008-09-29 20:11:00,0.6774,0.6774,0.6774,0.6774,1500000.0
2008-09-29 20:12:00,0.6774,0.6774,0.67735,0.67735,5100000.0
2008-09-29 20:13:00,0.67697,0.67722,0.67687,0.6769,53700000.0
2008-09-29 20:14:00,0.6774,0.6775,0.6774,0.6775,5900000.0
2008-09-29 20:15:00,0.6776,0.6777,0.6775,0.6775,6600000.0
2008-09-29 20:16:00,0.6775,0.67855,0.6774,0.6785,48300000.0
2008-09-29 20:17:00,0.67855,0.67855,0.67825,0.67825,41100000.0
2008-09-29 20:18:00,0.67825,0.67825,0.67825,0.67825,16800000.0
2008-09-29 20:19:00,0.67825,0.67825,0.67795,0.678,123200000.0
2008-09-29 20:20:00,0.6781,0.6784,0.6781,0.6784,45000000.0
2008-09-29 20:21:00,0.67845,0.67845,0.6781,0.6781,16900000.0
2008-09-29 20:22:00,0.6781,0.6786,0.6781,0.6785,30600000.0
2008-09-29 20:23:00,0.6785,0.67855,0.67815,0.67825,141000000.0
2008-09-29 20:24:00,0.67825,0.6784,0.67825,0.6784,121300000.0
2008-09-29 20:25:00,0.67845,0.6788,0.6784,0.6788,28500000.0
2008-09-29 20:26:00,0.6788,0.67885,0.6784,0.67845,51200000.0
2008-09-29 20:27:00,0.6783,0.67845,0.6783,0.6783,15400000.0
2008-09-29 20:28:00,0.6783,0.6783,0.67825,0.67825,85000000.0
2008-09-29 20:29:00,0.67825,0.67825,0.67825,0.67825,8400000.0
2008-09-29 20:30:00,0.6782,0.67859,0.67802,0.67819,72000000.0
2008-09-29 20:31:00,0.67818,0.67818,0.67805,0.67811,10600000.0
2008-09-29 20:32:00,0.67808,0.67825,0.67796,0.67815,38600000.0
2008-09-29 20:33:00,0.67825,0.67825,0.6772,0.67735,89800000.0
2008-09-29 20:34:00,0.67735,0.67735,0.67595,0.67595,120200003.0
2008-09-29 20:35:00,0.67595,0.67595,0.6752,0.6754,61900000.0
2008-09-29 20:36:00,0.67555,0.6757,0.67535,0.67535,65800000.0
2008-09-29 20:37:00,0.67535,0.67535,0.67535,0.67535,19200000.0
2008-09-29 20:38:00,0.6755,0.67615,0.6754,0.67585,44000000.0
2008-09-29 20:39:00,0.67585,0.676,0.67585,0.67585,32000000.0
2008-09-29 20:40:00,0.67585,0.67585,0.67585,0.67585,9600000.0
2008-09-29 20:41:00,0.67585,0.67585,0.67585,0.67585,86400000.0
2008-09-29 20:42:00,0.67512,0.67542,0.67498,0.67509,117000000.0
2008-09-29 20:43:00,0.67585,0.67585,0.67565,0.67565,19200000.0
2008-09-29 20:44:00,0.67565,0.67565,0.6744,0.67505,43700000.0
2008-09-29 20:45:00,0.67505,0.67505,0.6743,0.6745,47200000.0
2008-09-29 20:46:00,0.67475,0.67475,0.67415,0.67415,103000000.0
2008-09-29 20:47:00,0.6739,0.67405,0.6735,0.6735,118600000.0
2008-09-29 20:48:00,0.6737,0.6741,0.67365,0.6741,28800000.0
2008-09-29 20:49:00,0.674,0.6742,0.674,0.67405,9000000.0
2008-09-29 20:50:00,0.674,0.6741,0.6737,0.6737,16300000.0
2008-09-29 20:51:00,0.6738,0.67385,0.67365,0.6737,170500000.0
2008-09-29 20:52:00,0.6738,0.6746,0.67365,0.6746,58200000.0
2008-09-29 20:53:00,0.67465,0.67465,0.67455,0.67455,7600000.0
2008-09-29 20:54:00,0.6745,0.6752,0.6745,0.67475,150500000.0
2008-09-29 20:55:00,0.67475,0.675,0.67465,0.67465,148200000.0
2008-09-29 20:56:00,0.67465,0.67475,0.67465,0.67465,64400000.0
2008-09-29 20:57:00,0.6747,0.6747,0.67465,0.67465,7400000.0
2008-09-29 20:58:00,0.67465,0.6747,0.67465,0.6747,20800000.0
2008-09-29 20:59:00,0.6747,0.6747,0.67445,0.67445,54800000.0
2008-09-29 21:00:00,0.67445,0.6746,0.67425,0.6746,43600000.0
2008-09-29 21:01:00,0.6746,0.67485,0.67445,0.67465,56000000.0
2008-09-29 21:02:00,0.67465,0.67465,0.67385,0.67415,51000000.0
2008-09-29 21:03:00,0.6742,0.67435,0.6742,0.67425,15000000.0
2008-09-29 21:04:00,0.6742,0.6742,0.67415,0.67415,17500000.0
2008-09-29 21:05:00,0.67415,0.6742,0.67415,0.67415,11200000.0
2008-09-29 21:06:00,0.67415,0.67415,0.67415,0.67415,3600000.0
2008-09-29 21:07:00,0.67415,0.67415,0.6737,0.6738,15600000.0
2008-09-29 21:08:00,0.6738,0.6738,0.67365,0.67375,214799997.0
2008-09-29 21:09:00,0.6738,0.6738,0.6738,0.6738,5200000.0
2008-09-29 21:10:00,0.6738,0.6739,0.6738,0.6739,3600000.0
2008-09-29 21:11:00,0.67395,0.67405,0.67395,0.67405,15600000.0
2008-09-29 21:12:00,0.67405,0.67405,0.67405,0.67405,1200000.0
2008-09-29 21:13:00,0.674,0.674,0.6739,0.6739,3600000.0
2008-09-29 21:14:00,0.67385,0.67385,0.67385,0.67385,7200000.0
2008-09-29 21:15:00,0.67333,0.67358,0.67299,0.67343,64100000.0
2008-09-29 21:16:00,0.67352,0.67361,0.67332,0.67342,68500000.0
2008-09-29 21:17:00,0.67385,0.67385,0.67385,0.67385,7200000.0
2008-09-29 21:18:00,0.67385,0.67385,0.6728,0.67295,55400000.0
2008-09-29 21:19:00,0.67295,0.673,0.67295,0.673,18000000.0
2008-09-29 21:20:00,0.6731,0.67315,0.673,0.6731,23200000.0
2008-09-29 21:21:00,0.6731,0.6731,0.6731,0.6731,2100000.0
2008-09-29 21:22:00,0.67315,0.67315,0.6731,0.6731,8900000.0
2008-09-29 21:23:00,0.6731,0.6731,0.6731,0.6731,3700000.0
2008-09-29 21:24:00,0.6731,0.6731,0.6728,0.6728,39300000.0
2008-09-29 21:25:00,0.6728,0.6729,0.6728,0.67285,11600000.0
2008-09-29 21:26:00,0.67275,0.67275,0.67255,0.67255,22800000.0
2008-09-29 21:27:00,0.67255,0.67255,0.67245,0.67245,12000000.0
2008-09-29 21:28:00,0.67245,0.67245,0.67235,0.67235,24000000.0
2008-09-29 21:29:00,0.67235,0.67235,0.67235,0.67235,4800000.0
2008-09-29 21:30:00,0.67235,0.6724,0.67225,0.6723,22900000.0
2008-09-29 21:31:00,0.67225,0.6725,0.67225,0.67225,28800000.0
2008-09-29 21:32:00,0.67225,0.6724,0.67225,0.67225,40000000.0
2008-09-29 21:33:00,0.67225,0.6723,0.67225,0.67225,41600000.0
2008-09-29 21:34:00,0.67225,0.6723,0.6717,0.67215,73300000.0
2008-09-29 21:35:00,0.67215,0.67215,0.67135,0.6716,72000000.0
2008-09-29 21:36:00,0.6715,0.6715,0.67145,0.6715,16400000.0
2008-09-29 21:37:00,0.67128,0.67139,0.67095,0.67139,20300000.0
2008-09-29 21:38:00,0.6715,0.6716,0.67145,0.67145,41800000.0
2008-09-29 21:39:00,0.67092,0.67135,0.67092,0.67113,62100000.0
2008-09-29 21:40:00,0.67145,0.67145,0.67145,0.67145,6000000.0
2008-09-29 21:41:00,0.6716,0.67185,0.6716,0.67185,23800000.0
2008-09-29 21:42:00,0.67185,0.67215,0.6716,0.67165,22000000.0
2008-09-29 21:43:00,0.67165,0.67165,0.67165,0.67165,48000000.0
2008-09-29 21:44:00,0.67165,0.6726,0.67165,0.6725,63700000.0
2008-09-29 21:45:00,0.6726,0.67265,0.67215,0.67225,285900003.0
2008-09-29 21:46:00,0.67205,0.67225,0.67205,0.67225,345600000.0
2008-09-29 21:47:00,0.67225,0.67225,0.67145,0.67145,212400000.0
2008-09-29 21:48:00,0.67131,0.67137,0.67101,0.67133,19000000.0
2008-09-29 21:49:00,0.67175,0.67185,0.6714,0.67175,61600000.0
2008-09-29 21:50:00,0.6715,0.67185,0.67105,0.67185,65300000.0
2008-09-29 21:51:00,0.67126,0.67133,0.67117,0.67117,18700000.0
2008-09-29 21:52:00,0.67135,0.67156,0.67105,0.67143,59200000.0
2008-09-29 21:53:00,0.67185,0.67185,0.67145,0.67185,87200000.0
2008-09-29 21:54:00,0.6713,0.67145,0.6713,0.67145,2400000.0
2008-09-29 21:55:00,0.67145,0.67145,0.67085,0.671,17600000.0
2008-09-29 21:56:00,0.671,0.671,0.67065,0.67075,59000000.0
2008-09-29 21:57:00,0.67065,0.67065,0.67045,0.67045,258399989.0
2008-09-29 21:58:00,0.67045,0.6706,0.67045,0.6706,10000000.0
2008-09-29 21:59:00,0.6706,0.6706,0.6705,0.6706,23900000.0
2008-09-29 22:00:00,0.6705,0.671,0.6705,0.6708,43200000.0
2008-09-29 22:01:00,0.67075,0.67075,0.67065,0.67065,39600000.0
2008-09-29 22:02:00,0.67065,0.6709,0.67065,0.6708,27800000.0
2008-09-29 22:03:00,0.6707,0.671,0.6707,0.67095,21600000.0
2008-09-29 22:04:00,0.67115,0.67115,0.67085,0.671,50100000.0
2008-09-29 22:05:00,0.671,0.671,0.671,0.671,1600000.0
2008-09-29 22:06:00,0.671,0.6711,0.671,0.6711,11200000.0
2008-09-29 22:07:00,0.6711,0.67125,0.67095,0.67125,36000000.0
2008-09-29 22:08:00,0.6713,0.67135,0.67125,0.67135,8000000.0
2008-09-29 22:09:00,0.6713,0.6713,0.6713,0.6713,5200000.0
2008-09-29 22:10:00,0.67123,0.67123,0.67092,0.67112,36100000.0
2008-09-29 22:11:00,0.6712,0.6712,0.6712,0.6712,2800000.0
2008-09-29 22:12:00,0.6713,0.6714,0.67115,0.67115,63600000.0
2008-09-29 22:13:00,0.67115,0.67145,0.67115,0.67125,42600000.0
2008-09-29 22:14:00,0.67125,0.67135,0.67125,0.67135,7200000.0
2008-09-29 22:15:00,0.6714,0.6714,0.67125,0.67125,8400000.0
2008-09-29 22:16:00,0.67125,0.67125,0.67125,0.67125,2400000.0
2008-09-29 22:17:00,0.67125,0.67125,0.67055,0.67065,32200001.0
2008-09-29 22:18:00,0.6706,0.6707,0.6706,0.67065,12900000.0
2008-09-29 22:19:00,0.6708,0.67095,0.6708,0.6709,19000000.0
2008-09-29 22:20:00,0.6709,0.6712,0.6709,0.67105,16800000.0
2008-09-29 22:21:00,0.67105,0.67105,0.67105,0.67105,1200000.0
2008-09-29 22:22:00,0.6712,0.6716,0.6712,0.6714,41700000.0
2008-09-29 22:23:00,0.67129,0.67134,0.671,0.67113,52700000.0
2008-09-29 22:24:00,0.6714,0.6715,0.67115,0.67115,16900000.0
2008-09-29 22:25:00,0.6711,0.6713,0.67105,0.6713,43200001.0
2008-09-29 22:26:00,0.6711,0.6711,0.67105,0.67105,4100000.0
2008-09-29 22:27:00,0.671,0.6711,0.6708,0.67085,33100000.0
2008-09-29 22:28:00,0.6709,0.67095,0.67065,0.67095,36200000.0
2008-09-29 22:29:00,0.67095,0.6711,0.67095,0.67105,14200000.0
2008-09-29 22:30:00,0.67105,0.67105,0.67085,0.67085,17800000.0
2008-09-29 22:31:00,0.67085,0.67085,0.67085,0.67085,1200000.0
2008-09-29 22:32:00,0.67085,0.67085,0.67075,0.67075,27600000.0
2008-09-29 22:33:00,0.67075,0.67085,0.67055,0.67065,61400000.0
2008-09-29 22:34:00,0.67014,0.67028,0.67014,0.6702,25700000.0
2008-09-29 22:35:00,0.67065,0.67065,0.67065,0.67065,18000000.0
2008-09-29 22:36:00,0.67065,0.67065,0.67055,0.67055,14700000.0
2008-09-29 22:37:00,0.67013,0.67023,0.66998,0.66998,74600000.0
2008-09-29 22:38:00,0.67065,0.67065,0.67065,0.67065,4500000.0
2008-09-29 22:39:00,0.67065,0.67065,0.67055,0.67055,19500000.0
2008-09-29 22:40:00,0.67055,0.67065,0.67055,0.6706,16100000.0
2008-09-29 22:41:00,0.67065,0.6709,0.67065,0.67065,22600000.0
2008-09-29 22:42:00,0.67065,0.6709,0.67065,0.6709,11500000.0
2008-09-29 22:43:00,0.6708,0.6708,0.6708,0.6708,1600000.0
2008-09-29 22:44:00,0.67075,0.67075,0.67075,0.67075,4200000.0
2008-09-29 22:45:00,0.6708,0.6711,0.6708,0.671,15300000.0
2008-09-29 22:46:00,0.6711,0.67115,0.6711,0.67115,11400000.0
2008-09-29 22:47:00,0.67115,0.67115,0.67115,0.67115,4800000.0
2008-09-29 22:48:00,0.67115,0.6712,0.67115,0.67115,11600000.0
2008-09-29 22:49:00,0.6712,0.6715,0.6712,0.6715,6500000.0
2008-09-29 22:50:00,0.6715,0.6715,0.6715,0.6715,1600000.0
2008-09-29 22:51:00,0.6715,0.672,0.67145,0.67175,78000000.0
2008-09-29 22:52:00,0.67143,0.67163,0.67121,0.67147,60000000.0
2008-09-29 22:53:00,0.67175,0.67175,0.67175,0.67175,3000000.0
2008-09-29 22:54:00,0.67175,0.67175,0.67175,0.67175,15000000.0
2008-09-29 22:55:00,0.67175,0.6718,0.67175,0.6718,7600000.0
2008-09-29 22:56:00,0.67175,0.67175,0.67175,0.67175,3000000.0
2008-09-29 22:57:00,0.67175,0.6719,0.67175,0.6719,6000000.0
2008-09-29 22:58:00,0.6719,0.672,0.6719,0.672,5200000.0
2008-09-29 22:59:00,0.6719,0.672,0.6719,0.672,12200000.0
2008-09-29 23:00:00,0.6719,0.6719,0.6719,0.6719,18400000.0
2008-09-29 23:01:00,0.6718,0.6718,0.6718,0.6718,14000000.0
2008-09-29 23:02:00,0.6719,0.6719,0.6719,0.6719,8400000.0
2008-09-29 23:03:00,0.6715,0.6715,0.6715,0.6715,9500000.0
2008-09-29 23:04:00,0.67096,0.67132,0.67096,0.67124,11400000.0
2008-09-29 23:05:00,0.6719,0.6719,0.6719,0.6719,8400000.0
2008-09-29 23:06:00,0.67144,0.67168,0.67121,0.67121,20600000.0
2008-09-29 23:07:00,0.67132,0.67149,0.67068,0.67098,20500000.0
2008-09-29 23:08:00,0.6719,0.6719,0.6719,0.6719,42000000.0
2008-09-29 23:09:00,0.6719,0.6719,0.6712,0.6719,56200000.0
2008-09-29 23:10:00,0.6719,0.6719,0.6709,0.6711,42500000.0
2008-09-29 23:11:00,0.6711,0.6711,0.6711,0.6711,21000000.0
2008-09-29 23:12:00,0.6711,0.6717,0.6708,0.671,39200000.0
2008-09-29 23:13:00,0.671,0.671,0.671,0.671,8400000.0
2008-09-29 23:14:00,0.671,0.671,0.6708,0.6708,170400000.0
2008-09-29 23:15:00,0.6708,0.6708,0.6708,0.6708,27000000.0
2008-09-29 23:16:00,0.67009,0.67021,0.66994,0.66994,44400000.0
2008-09-29 23:17:00,0.67004,0.6703,0.66998,0.66999,60000000.0
2008-09-29 23:18:00,0.67004,0.67036,0.67004,0.67035,46800000.0
2008-09-29 23:19:00,0.6708,0.6708,0.6708,0.6708,9000000.0
2008-09-29 23:20:00,0.6708,0.6708,0.6708,0.6708,72000000.0
2008-09-29 23:21:00,0.6708,0.6708,0.6708,0.6708,18000000.0
2008-09-29 23:22:00,0.6708,0.6708,0.6708,0.6708,18000000.0
2008-09-29 23:23:00,0.6708,0.6708,0.6708,0.6708,36000000.0
2008-09-29 23:24:00,0.67032,0.67046,0.67032,0.6704,18600000.0
2008-09-29 23:25:00,0.6708,0.6708,0.6708,0.6708,9000000.0
2008-09-29 23:26:00,0.6708,0.6708,0.6708,0.6708,9000000.0
2008-09-29 23:27:00,0.6704,0.67058,0.67019,0.67058,78000000.0
2008-09-29 23:28:00,0.67053,0.67056,0.6703,0.67045,88100000.0
2008-09-29 23:29:00,0.67045,0.67052,0.6704,0.6704,45900000.0
2008-09-29 23:30:00,0.6708,0.6708,0.6707,0.6707,50700000.0
2008-09-29 23:31:00,0.67055,0.67073,0.67031,0.67073,112800000.0
2008-09-29 23:32:00,0.6707,0.6707,0.6707,0.6707,11200000.0
2008-09-29 23:33:00,0.6707,0.6712,0.6707,0.6712,116900000.0
2008-09-29 23:34:00,0.67125,0.6714,0.67125,0.6713,10200000.0
2008-09-29 23:35:00,0.6713,0.6713,0.67125,0.67125,49200000.0
2008-09-29 23:36:00,0.6712,0.6712,0.671,0.671,141200000.0
2008-09-29 23:37:00,0.67055,0.67079,0.67052,0.67079,42000000.0
2008-09-29 23:38:00,0.67077,0.67077,0.67067,0.67067,51200000.0
2008-09-29 23:39:00,0.67057,0.6708,0.67057,0.67076,42000000.0
2008-09-29 23:40:00,0.671,0.671,0.671,0.671,25200000.0
2008-09-29 23:41:00,0.67053,0.67072,0.67044,0.67053,28000000.0
2008-09-29 23:42:00,0.67052,0.6707,0.67051,0.67069,15400000.0
2008-09-29 23:43:00,0.671,0.671,0.66995,0.66995,139600000.0
2008-09-29 23:44:00,0.6703,0.6704,0.669,0.6693,224700000.0
2008-09-29 23:45:00,0.6693,0.6694,0.6686,0.66905,104000000.0
2008-09-29 23:46:00,0.6692,0.6692,0.669,0.6692,191900000.0
2008-09-29 23:47:00,0.6691,0.6692,0.669,0.669,144400000.0
2008-09-29 23:48:00,0.669,0.6691,0.669,0.6691,150500000.0
2008-09-29 23:49:00,0.66915,0.66915,0.669,0.6691,62200000.0
2008-09-29 23:50:00,0.6691,0.6694,0.6691,0.6694,63000000.0
2008-09-29 23:51:00,0.66945,0.67025,0.66945,0.6701,126800000.0
2008-09-29 23:52:00,0.6701,0.6703,0.6701,0.6701,40300000.0
2008-09-29 23:53:00,0.6703,0.6703,0.6699,0.6699,65100000.0
2008-09-29 23:54:00,0.6699,0.6701,0.6694,0.6697,222900000.0
2008-09-29 23:55:00,0.66971,0.66972,0.66931,0.66931,23600000.0
2008-09-29 23:56:00,0.6697,0.6697,0.6693,0.6697,206700000.0
2008-09-29 23:57:00,0.6697,0.6698,0.66935,0.6694,143200000.0
2008-09-29 23:58:00,0.66945,0.6696,0.6687,0.6688,181800000.0
2008-09-29 23:59:00,0.6688,0.6689,0.6688,0.6689,63000000.0
2008-09-30 00:00:00,0.6689,0.6694,0.6689,0.6694,186000000.0
2008-09-30 00:01:00,0.6695,0.6697,0.6693,0.6693,16800000.0
2008-09-30 00:02:00,0.6694,0.6696,0.6694,0.6694,25500000.0
2008-09-30 00:03:00,0.6694,0.6694,0.66885,0.6691,68400000.0
2008-09-30 00:04:00,0.6691,0.6691,0.6686,0.6686,84800000.0
2008-09-30 00:05:00,0.6686,0.669,0.6686,0.6688,190500000.0
2008-09-30 00:06:00,0.6687,0.6687,0.66775,0.6682,260000000.0
2008-09-30 00:07:00,0.6683,0.6683,0.66775,0.668,77400000.0
2008-09-30 00:08:00,0.668,0.668,0.66725,0.6675,173600000.0
2008-09-30 00:09:00,0.6675,0.6676,0.6675,0.6675,29200000.0
2008-09-30 00:10:00,0.6675,0.6676,0.6675,0.6675,65400000.0
2008-09-30 00:11:00,0.6675,0.6677,0.6674,0.6675,87800000.0
2008-09-30 00:12:00,0.6675,0.6676,0.6675,0.6675,200800000.0
2008-09-30 00:13:00,0.6675,0.6677,0.6675,0.6677,89800000.0
2008-09-30 00:14:00,0.6677,0.668,0.6676,0.668,104200000.0
2008-09-30 00:15:00,0.668,0.6681,0.668,0.6681,25600000.0
2008-09-30 00:16:00,0.6681,0.66825,0.6681,0.6682,44900000.0
2008-09-30 00:17:00,0.66825,0.66825,0.6682,0.6682,18100000.0
2008-09-30 00:18:00,0.66835,0.6689,0.66835,0.6689,183000000.0
2008-09-30 00:19:00,0.6689,0.6689,0.6689,0.6689,52600000.0
2008-09-30 00:20:00,0.6689,0.6689,0.6687,0.6687,165800000.0
2008-09-30 00:21:00,0.6688,0.6689,0.66805,0.6681,137200000.0
2008-09-30 00:22:00,0.6681,0.6684,0.6681,0.6684,38200000.0
2008-09-30 00:23:00,0.6684,0.6684,0.66765,0.66765,64000000.0
2008-09-30 00:24:00,0.6677,0.6681,0.6677,0.6678,169800000.0
2008-09-30 00:25:00,0.6678,0.668,0.6678,0.6679,73400000.0
2008-09-30 00:26:00,0.6679,0.668,0.6675,0.6679,107500000.0
2008-09-30 00:27:00,0.668,0.668,0.66745,0.6679,127400000.0
2008-09-30 00:28:00,0.668,0.668,0.667,0.667,330600000.0
2008-09-30 00:29:00,0.667,0.667,0.66615,0.66615,196600000.0
2008-09-30 00:30:00,0.6663,0.6663,0.6663,0.6663,8200000.0
2008-09-30 00:31:00,0.6663,0.6663,0.66505,0.6652,168500000.0
2008-09-30 00:32:00,0.6652,0.6654,0.6647,0.6647,219200000.0
2008-09-30 00:33:00,0.6647,0.66495,0.6647,0.6648,245000000.0
2008-09-30 00:34:00,0.6647,0.6652,0.6646,0.6646,166800000.0
2008-09-30 00:35:00,0.6646,0.6652,0.6645,0.665,118600000.0
2008-09-30 00:36:00,0.665,0.6655,0.665,0.6652,123600000.0
2008-09-30 00:37:00,0.6652,0.66555,0.66505,0.6652,132000000.0
2008-09-30 00:38:00,0.6653,0.66585,0.66515,0.6658,122800000.0
2008-09-30 00:39:00,0.66595,0.6666,0.66535,0.6666,246300001.0
2008-09-30 00:40:00,0.6667,0.6667,0.66605,0.6662,152800000.0
2008-09-30 00:41:00,0.6662,0.6662,0.6662,0.6662,14000000.0
2008-09-30 00:42:00,0.6662,0.6662,0.6662,0.6662,5000000.0
2008-09-30 00:43:00,0.6662,0.6669,0.66605,0.6667,77500000.0
2008-09-30 00:44:00,0.66705,0.6681,0.66645,0.66695,97600000.0
2008-09-30 00:45:00,0.66705,0.66705,0.6669,0.6669,111000000.0
2008-09-30 00:46:00,0.6669,0.6675,0.66675,0.6674,218800000.0
2008-09-30 00:47:00,0.6674,0.66745,0.6673,0.6673,45500000.0
2008-09-30 00:48:00,0.6673,0.6673,0.6668,0.667,44100000.0
2008-09-30 00:49:00,0.6669,0.6669,0.6669,0.6669,9900000.0
2008-09-30 00:50:00,0.6669,0.6669,0.6669,0.6669,139000000.0
2008-09-30 00:51:00,0.6669,0.66695,0.6669,0.66695,283000000.0
2008-09-30 00:52:00,0.66695,0.6672,0.66695,0.6672,6000000.0
2008-09-30 00:53:00,0.66745,0.66745,0.6674,0.66745,10000000.0
2008-09-30 00:54:00,0.66745,0.66745,0.6673,0.6673,31000000.0
2008-09-30 00:55:00,0.6673,0.6673,0.6673,0.6673,9400000.0
2008-09-30 00:56:00,0.6673,0.6673,0.6673,0.6673,20600000.0
2008-09-30 00:57:00,0.6673,0.6673,0.6669,0.6672,55300000.0
2008-09-30 00:58:00,0.6673,0.6674,0.667,0.6671,92100000.0
2008-09-30 00:59:00,0.6669,0.6671,0.6669,0.6669,102600000.0
2008-09-30 01:00:00,0.6669,0.66695,0.6669,0.66695,25300000.0
2008-09-30 01:01:00,0.6669,0.66725,0.6669,0.66715,39700000.0
2008-09-30 01:02:00,0.6672,0.6672,0.6669,0.6669,50300000.0
2008-09-30 01:03:00,0.66695,0.6671,0.6669,0.6669,135800000.0
2008-09-30 01:04:00,0.6669,0.6669,0.6669,0.6669,22200000.0
2008-09-30 01:05:00,0.667,0.6672,0.667,0.6672,25600000.0
2008-09-30 01:06:00,0.6672,0.66745,0.6672,0.6674,102500000.0
2008-09-30 01:07:00,0.66729,0.66734,0.667,0.66729,46900000.0
2008-09-30 01:08:00,0.66725,0.66739,0.66719,0.66737,25800000.0
2008-09-30 01:09:00,0.6673,0.6673,0.66716,0.66723,18700000.0
2008-09-30 01:10:00,0.66726,0.66749,0.66714,0.66734,49000000.0
2008-09-30 01:11:00,0.6674,0.6674,0.6674,0.6674,20200000.0
2008-09-30 01:12:00,0.66755,0.66755,0.66714,0.6672,46200000.0
2008-09-30 01:13:00,0.6674,0.6674,0.6674,0.6674,20200000.0
2008-09-30 01:14:00,0.66744,0.6675,0.66719,0.66719,10800000.0
2008-09-30 01:15:00,0.66745,0.66745,0.6674,0.6674,10900000.0
2008-09-30 01:16:00,0.6674,0.6677,0.6674,0.6677,36700000.0
2008-09-30 01:17:00,0.6677,0.6677,0.6677,0.6677,15700000.0
2008-09-30 01:18:00,0.6676,0.6677,0.6676,0.6676,43400000.0
2008-09-30 01:19:00,0.6676,0.6676,0.6675,0.6675,33300000.0
2008-09-30 01:20:00,0.6675,0.6679,0.6675,0.66765,154600000.0
2008-09-30 01:21:00,0.6676,0.6677,0.6674,0.6675,300700000.0
2008-09-30 01:22:00,0.6675,0.6677,0.6675,0.6676,136400000.0
2008-09-30 01:23:00,0.6676,0.6677,0.6675,0.6676,185100000.0
2008-09-30 01:24:00,0.6676,0.6676,0.6675,0.6675,82000000.0
2008-09-30 01:25:00,0.6676,0.6677,0.6676,0.6677,83300000.0
2008-09-30 01:26:00,0.6677,0.6677,0.6675,0.6676,52200000.0
2008-09-30 01:27:00,0.6677,0.6677,0.6677,0.6677,22800000.0
2008-09-30 01:28:00,0.66775,0.6679,0.6676,0.6679,49100000.0
2008-09-30 01:29:00,0.66753,0.66791,0.66751,0.6679,58800000.0
2008-09-30 01:30:00,0.6679,0.6679,0.6679,0.6679,46600000.0
2008-09-30 01:31:00,0.6679,0.6682,0.6679,0.6682,75200000.0
2008-09-30 01:32:00,0.6684,0.66855,0.6684,0.66855,12000000.0
2008-09-30 01:33:00,0.66855,0.66855,0.66815,0.66815,80200000.0
2008-09-30 01:34:00,0.66815,0.6683,0.6681,0.6683,22800000.0
2008-09-30 01:35:00,0.66797,0.66816,0.66789,0.66793,43200000.0
2008-09-30 01:36:00,0.6683,0.6693,0.66815,0.6693,73400000.0
2008-09-30 01:37:00,0.6693,0.6693,0.6691,0.6691,69000000.0
2008-09-30 01:38:00,0.6691,0.6691,0.6689,0.66895,91500000.0
2008-09-30 01:39:00,0.669,0.669,0.66895,0.669,33600000.0
2008-09-30 01:40:00,0.66895,0.6697,0.66895,0.6696,48000000.0
2008-09-30 01:41:00,0.6696,0.6698,0.6693,0.6698,312400000.0
2008-09-30 01:42:00,0.66985,0.6699,0.66855,0.66855,156300000.0
2008-09-30 01:43:00,0.6687,0.6687,0.6683,0.6685,320300000.0
2008-09-30 01:44:00,0.6686,0.66905,0.6686,0.669,75100000.0
2008-09-30 01:45:00,0.669,0.6691,0.6689,0.6689,133700000.0
2008-09-30 01:46:00,0.6689,0.6689,0.6689,0.6689,28800000.0
2008-09-30 01:47:00,0.6689,0.66905,0.6689,0.66905,40800000.0
2008-09-30 01:48:00,0.6691,0.66925,0.66905,0.6692,98400001.0
2008-09-30 01:49:00,0.6692,0.6692,0.66905,0.6691,162600000.0
2008-09-30 01:50:00,0.6693,0.6693,0.66875,0.6688,222600000.0
2008-09-30 01:51:00,0.6688,0.6688,0.6684,0.66845,203400000.0
2008-09-30 01:52:00,0.6685,0.6685,0.6683,0.6683,151400000.0
2008-09-30 01:53:00,0.6684,0.6684,0.6684,0.6684,150600000.0
2008-09-30 01:54:00,0.66845,0.66845,0.6684,0.66845,35900000.0
2008-09-30 01:55:00,0.6684,0.66875,0.6684,0.66875,55000000.0
2008-09-30 01:56:00,0.66865,0.66865,0.6686,0.6686,32100000.0
2008-09-30 01:57:00,0.6686,0.6686,0.6686,0.6686,20400000.0
2008-09-30 01:58:00,0.6686,0.6687,0.6686,0.6687,61300000.0
2008-09-30 01:59:00,0.6689,0.6693,0.6689,0.6693,66500000.0
2008-09-30 02:00:00,0.66975,0.66975,0.66975,0.66975,3600000.0
2008-09-30 02:01:00,0.66975,0.66975,0.66915,0.6693,40200000.0
2008-09-30 02:02:00,0.6693,0.6693,0.6693,0.6693,61699999.0
2008-09-30 02:03:00,0.6693,0.6694,0.6693,0.6694,25299999.0
2008-09-30 02:04:00,0.6694,0.6694,0.6693,0.6693,17400000.0
2008-09-30 02:05:00,0.6694,0.6699,0.66935,0.6699,64400000.0
2008-09-30 02:06:00,0.66951,0.66969,0.66919,0.66959,17300000.0
2008-09-30 02:07:00,0.6701,0.6701,0.6701,0.6701,3200000.0
2008-09-30 02:08:00,0.6701,0.6712,0.6701,0.6712,278500000.0
2008-09-30 02:09:00,0.6712,0.6712,0.6709,0.6709,31600000.0
2008-09-30 02:10:00,0.6709,0.6709,0.6709,0.6709,32400000.0
2008-09-30 02:11:00,0.6709,0.6709,0.6708,0.6708,16400000.0
2008-09-30 02:12:00,0.6709,0.6709,0.6709,0.6709,7200000.0
2008-09-30 02:13:00,0.6709,0.6709,0.6709,0.6709,8400000.0
2008-09-30 02:14:00,0.6709,0.6709,0.67025,0.6707,36800000.0
2008-09-30 02:15:00,0.6707,0.6707,0.66945,0.66945,24300000.0
2008-09-30 02:16:00,0.66935,0.6702,0.669,0.6692,51500000.0
2008-09-30 02:17:00,0.66915,0.6696,0.669,0.6696,112500000.0
2008-09-30 02:18:00,0.66945,0.6695,0.6688,0.6688,38700000.0
2008-09-30 02:19:00,0.66885,0.6694,0.66885,0.6694,12000000.0
2008-09-30 02:20:00,0.66963,0.66971,0.66931,0.6696,24000000.0
2008-09-30 02:21:00,0.66945,0.6695,0.66945,0.6695,2000000.0
2008-09-30 02:22:00,0.66962,0.66975,0.66946,0.66975,26400000.0
2008-09-30 02:23:00,0.6694,0.66948,0.66906,0.66906,30000000.0
2008-09-30 02:24:00,0.66919,0.66972,0.66883,0.66972,55200000.0
2008-09-30 02:25:00,0.6702,0.671,0.6695,0.671,64400000.0
2008-09-30 02:26:00,0.671,0.671,0.671,0.671,4800000.0
2008-09-30 02:27:00,0.6709,0.6709,0.66955,0.6701,134000000.0
2008-09-30 02:28:00,0.6701,0.6702,0.6699,0.6699,139100000.0
2008-09-30 02:29:00,0.6699,0.6699,0.6699,0.6699,16800000.0
2008-09-30 02:30:00,0.6699,0.6699,0.6699,0.6699,58800000.0
2008-09-30 02:31:00,0.6699,0.6699,0.6699,0.6699,142800000.0
2008-09-30 02:32:00,0.6699,0.6699,0.6699,0.6699,25200000.0
2008-09-30 02:33:00,0.6695,0.66975,0.66939,0.66946,35200000.0
2008-09-30 02:34:00,0.66925,0.6693,0.6686,0.6693,123000000.0
2008-09-30 02:35:00,0.6693,0.66975,0.6693,0.66965,77400000.0
2008-09-30 02:36:00,0.66917,0.66929,0.66892,0.66903,24000000.0
2008-09-30 02:37:00,0.66965,0.66965,0.6693,0.66935,33100000.0
2008-09-30 02:38:00,0.66935,0.6694,0.66935,0.6694,21200000.0
2008-09-30 02:39:00,0.6696,0.67,0.6696,0.6698,33800000.0
2008-09-30 02:40:00,0.6697,0.66975,0.6694,0.6694,120500001.0
2008-09-30 02:41:00,0.6694,0.6694,0.6694,0.6694,7200000.0
2008-09-30 02:42:00,0.6694,0.6694,0.669,0.66925,28000000.0
2008-09-30 02:43:00,0.6692,0.6692,0.6692,0.6692,1300000.0
2008-09-30 02:44:00,0.6691,0.66955,0.6691,0.66945,40700000.0
2008-09-30 02:45:00,0.6695,0.6697,0.6695,0.6697,7300000.0
2008-09-30 02:46:00,0.6698,0.6698,0.66965,0.6697,42400000.0
2008-09-30 02:47:00,0.66975,0.6698,0.66975,0.66975,5600000.0
2008-09-30 02:48:00,0.66985,0.6705,0.6698,0.6702,53900000.0
2008-09-30 02:49:00,0.6702,0.6702,0.6702,0.6702,44800000.0
2008-09-30 02:50:00,0.6702,0.6702,0.6702,0.6702,9600000.0
2008-09-30 02:51:00,0.6702,0.6702,0.6702,0.6702,16800000.0
2008-09-30 02:52:00,0.6702,0.6702,0.6694,0.6695,58900000.0
2008-09-30 02:53:00,0.6695,0.6698,0.6695,0.6698,87900000.0
2008-09-30 02:54:00,0.67,0.6703,0.66985,0.66995,131600000.0
2008-09-30 02:55:00,0.67015,0.6702,0.6698,0.6698,75900000.0
2008-09-30 02:56:00,0.6698,0.67015,0.6698,0.67015,41400000.0
2008-09-30 02:57:00,0.67025,0.67025,0.67025,0.67025,1300000.0
2008-09-30 02:58:00,0.6703,0.6703,0.67025,0.6703,14500000.0
2008-09-30 02:59:00,0.67045,0.6708,0.67035,0.6708,45700000.0
2008-09-30 03:00:00,0.6707,0.6708,0.6704,0.6708,20000000.0
2008-09-30 03:01:00,0.67075,0.67075,0.67045,0.67045,31500000.0
2008-09-30 03:02:00,0.67035,0.67035,0.6702,0.6702,16800000.0
2008-09-30 03:03:00,0.6702,0.6702,0.67,0.67,50000000.0
2008-09-30 03:04:00,0.67,0.6701,0.67,0.6701,79900000.0
2008-09-30 03:05:00,0.6701,0.67035,0.67005,0.67025,63900000.0
2008-09-30 03:06:00,0.67035,0.67035,0.6702,0.6702,35900000.0
2008-09-30 03:07:00,0.67015,0.67015,0.6698,0.67,63000000.0
2008-09-30 03:08:00,0.67,0.67,0.6698,0.67,41300000.0
2008-09-30 03:09:00,0.67,0.67,0.6693,0.66935,128700000.0
2008-09-30 03:10:00,0.66935,0.6696,0.6685,0.6689,124800000.0
2008-09-30 03:11:00,0.6689,0.66905,0.6688,0.66905,17200000.0
2008-09-30 03:12:00,0.66905,0.6692,0.6681,0.6681,327000000.0
2008-09-30 03:13:00,0.6681,0.66875,0.6681,0.6685,120900000.0
2008-09-30 03:14:00,0.6686,0.6693,0.6686,0.6692,155700000.0
2008-09-30 03:15:00,0.66915,0.66915,0.6689,0.669,164900000.0
2008-09-30 03:16:00,0.6691,0.66935,0.669,0.66905,101800000.0
2008-09-30 03:17:00,0.669,0.6691,0.669,0.6691,66500000.0
2008-09-30 03:18:00,0.6691,0.6691,0.669,0.6691,71900000.0
2008-09-30 03:19:00,0.669,0.6691,0.669,0.6691,114400000.0
2008-09-30 03:20:00,0.6691,0.66935,0.6691,0.6692,50400000.0
2008-09-30 03:21:00,0.6692,0.66935,0.669,0.66905,81500000.0
2008-09-30 03:22:00,0.66915,0.66935,0.669,0.6692,150600000.0
2008-09-30 03:23:00,0.6692,0.6692,0.669,0.669,42000000.0
2008-09-30 03:24:00,0.669,0.66905,0.669,0.66905,5400000.0
2008-09-30 03:25:00,0.669,0.669,0.6689,0.669,11400000.0
2008-09-30 03:26:00,0.669,0.66915,0.669,0.66915,8200000.0
2008-09-30 03:27:00,0.66925,0.66925,0.6692,0.6692,11400000.0
2008-09-30 03:28:00,0.66945,0.67025,0.66945,0.6698,49800000.0
2008-09-30 03:29:00,0.6697,0.6707,0.6697,0.67,152399999.0
2008-09-30 03:30:00,0.6701,0.6701,0.6701,0.6701,192000000.0
2008-09-30 03:31:00,0.6701,0.6701,0.6694,0.6694,133900000.0
2008-09-30 03:32:00,0.6699,0.6699,0.66865,0.66875,62400000.0
2008-09-30 03:33:00,0.6688,0.669,0.6687,0.669,22000000.0
2008-09-30 03:34:00,0.669,0.66935,0.669,0.66935,32300000.0
2008-09-30 03:35:00,0.66935,0.66935,0.66925,0.66925,6100000.0
2008-09-30 03:36:00,0.6692,0.6692,0.6692,0.6692,9800000.0
2008-09-30 03:37:00,0.6693,0.6693,0.66865,0.66865,31000000.0
2008-09-30 03:38:00,0.6689,0.6692,0.6689,0.6691,14200000.0
2008-09-30 03:39:00,0.66915,0.66915,0.6688,0.6689,57700000.0
2008-09-30 03:40:00,0.669,0.669,0.66865,0.66865,30500000.0
2008-09-30 03:41:00,0.6689,0.66915,0.6686,0.66915,30400000.0
2008-09-30 03:42:00,0.66915,0.6693,0.6687,0.6693,66400000.0
2008-09-30 03:43:00,0.6693,0.66935,0.6691,0.6691,47000000.0
2008-09-30 03:44:00,0.6691,0.6691,0.6687,0.66895,60000000.0
2008-09-30 03:45:00,0.66895,0.66895,0.6682,0.66845,111200000.0
2008-09-30 03:46:00,0.6685,0.669,0.6685,0.6687,119200000.0
2008-09-30 03:47:00,0.6687,0.6687,0.66845,0.66845,30300000.0
2008-09-30 03:48:00,0.66845,0.66875,0.66845,0.66875,27000000.0
2008-09-30 03:49:00,0.66875,0.6689,0.66875,0.66875,27400000.0
2008-09-30 03:50:00,0.66865,0.66865,0.66865,0.66865,5200000.0
2008-09-30 03:51:00,0.66885,0.6692,0.66885,0.6691,13000000.0
2008-09-30 03:52:00,0.66877,0.66897,0.66848,0.66881,58300000.0
2008-09-30 03:53:00,0.66882,0.66895,0.66872,0.6688,34000000.0
2008-09-30 03:54:00,0.6692,0.6692,0.6692,0.6692,4000000.0
2008-09-30 03:55:00,0.6692,0.6692,0.66865,0.6688,84400000.0
2008-09-30 03:56:00,0.6688,0.6689,0.6688,0.6689,44200000.0
2008-09-30 03:57:00,0.6689,0.6689,0.6689,0.6689,17800000.0
2008-09-30 03:58:00,0.6689,0.669,0.6689,0.669,15000000.0
2008-09-30 03:59:00,0.66905,0.66925,0.669,0.66925,10600000.0
2008-09-30 04:00:00,0.6692,0.6695,0.6691,0.6693,37600000.0
2008-09-30 04:01:00,0.66925,0.6693,0.6692,0.6692,32500000.0
2008-09-30 04:02:00,0.6692,0.6693,0.6692,0.6693,37700000.0
2008-09-30 04:03:00,0.66945,0.66945,0.6692,0.6692,43300000.0
2008-09-30 04:04:00,0.6692,0.6692,0.6692,0.6692,8400000.0
2008-09-30 04:05:00,0.6692,0.6692,0.6692,0.6692,43300000.0
2008-09-30 04:06:00,0.6692,0.6692,0.6692,0.6692,8400000.0
2008-09-30 04:07:00,0.6692,0.66925,0.6692,0.6692,50800000.0
2008-09-30 04:08:00,0.66925,0.66925,0.6692,0.6692,36500000.0
2008-09-30 04:09:00,0.6692,0.6692,0.6692,0.6692,8400000.0
2008-09-30 04:10:00,0.66887,0.66926,0.66874,0.66888,30000000.0
2008-09-30 04:11:00,0.6692,0.6692,0.6692,0.6692,25200000.0
2008-09-30 04:12:00,0.6692,0.6692,0.6692,0.6692,33600000.0
2008-09-30 04:13:00,0.6692,0.6692,0.6692,0.6692,50400000.0
2008-09-30 04:14:00,0.6692,0.6692,0.6692,0.6692,25200000.0
2008-09-30 04:15:00,0.6692,0.6692,0.6692,0.6692,103400000.0
2008-09-30 04:16:00,0.6692,0.6692,0.6692,0.6692,8400000.0
2008-09-30 04:17:00,0.6692,0.6692,0.6692,0.6692,8400000.0
2008-09-30 04:18:00,0.6692,0.6692,0.6692,0.6692,33600000.0
2008-09-30 04:19:00,0.6692,0.6692,0.66885,0.6692,59600000.0
2008-09-30 04:20:00,0.6692,0.6692,0.66885,0.66885,42800000.0
2008-09-30 04:21:00,0.6692,0.6692,0.6692,0.6692,50400000.0
2008-09-30 04:22:00,0.6692,0.6692,0.6692,0.6692,42000000.0
2008-09-30 04:23:00,0.6692,0.6692,0.6692,0.6692,16800000.0
2008-09-30 04:24:00,0.6692,0.6692,0.6692,0.6692,50400000.0
2008-09-30 04:25:00,0.6692,0.6692,0.6692,0.6692,58800000.0
2008-09-30 04:26:00,0.6692,0.6692,0.6692,0.6692,85600000.0
2008-09-30 04:27:00,0.66935,0.6698,0.66935,0.6697,210300000.0
2008-09-30 04:28:00,0.6698,0.6703,0.66965,0.67005,92100000.0
2008-09-30 04:29:00,0.67,0.6704,0.67,0.6703,67500000.0
2008-09-30 04:30:00,0.6703,0.6707,0.6703,0.6706,41000000.0
2008-09-30 04:31:00,0.67055,0.6708,0.6705,0.6705,86800000.0
2008-09-30 04:32:00,0.6705,0.67055,0.6701,0.67045,93900000.0
2008-09-30 04:33:00,0.6706,0.6706,0.6703,0.6703,55000000.0
2008-09-30 04:34:00,0.6703,0.6703,0.6703,0.6703,13500000.0
2008-09-30 04:35:00,0.6703,0.67035,0.6703,0.67035,3500000.0
2008-09-30 04:36:00,0.6703,0.6703,0.6703,0.6703,2200000.0
2008-09-30 04:37:00,0.6703,0.67035,0.6703,0.67035,73600000.0
2008-09-30 04:38:00,0.6703,0.67045,0.67025,0.6703,93500000.0
2008-09-30 04:39:00,0.6703,0.6703,0.6703,0.6703,19200000.0
2008-09-30 04:40:00,0.6703,0.6703,0.6703,0.6703,36000000.0
2008-09-30 04:41:00,0.66963,0.66982,0.6694,0.66966,42100000.0
2008-09-30 04:42:00,0.66965,0.6697,0.66933,0.66936,8000000.0
2008-09-30 04:43:00,0.66952,0.66966,0.66929,0.66932,15600000.0
2008-09-30 04:44:00,0.66954,0.66962,0.66937,0.66943,20400000.0
2008-09-30 04:45:00,0.66958,0.66978,0.66933,0.66937,14000000.0
2008-09-30 04:46:00,0.66934,0.6697,0.66932,0.6697,26000000.0
2008-09-30 04:47:00,0.66954,0.66965,0.66936,0.66939,14500000.0
2008-09-30 04:48:00,0.66949,0.66969,0.66928,0.6695,11800000.0
2008-09-30 04:49:00,0.6696,0.66964,0.66939,0.66946,17800000.0
2008-09-30 04:50:00,0.6701,0.6701,0.66995,0.66995,13300000.0
2008-09-30 04:51:00,0.67,0.67005,0.66995,0.67005,18400000.0
2008-09-30 04:52:00,0.67,0.67,0.66995,0.66995,3900000.0
2008-09-30 04:53:00,0.6699,0.6699,0.6699,0.6699,1600000.0
2008-09-30 04:54:00,0.67,0.67005,0.67,0.67,14500000.0
2008-09-30 04:55:00,0.67005,0.67015,0.66995,0.67005,14900000.0
2008-09-30 04:56:00,0.66995,0.6702,0.66995,0.6702,19200000.0
2008-09-30 04:57:00,0.6702,0.6702,0.6701,0.6701,21700000.0
2008-09-30 04:58:00,0.6702,0.6702,0.6701,0.6702,11100000.0
2008-09-30 04:59:00,0.6702,0.6704,0.6701,0.6704,32000000.0
2008-09-30 05:00:00,0.6703,0.6704,0.6703,0.6704,92400000.0
2008-09-30 05:01:00,0.6704,0.67075,0.6704,0.67075,28000000.0
2008-09-30 05:02:00,0.67075,0.6708,0.67065,0.67075,73000000.0
2008-09-30 05:03:00,0.6707,0.6707,0.6707,0.6707,33600000.0
2008-09-30 05:04:00,0.6707,0.67075,0.6707,0.67075,41300000.0
2008-09-30 05:05:00,0.6707,0.67075,0.6707,0.67075,35000000.0
2008-09-30 05:06:00,0.6707,0.6707,0.6706,0.6706,129600000.0
2008-09-30 05:07:00,0.6706,0.6706,0.6706,0.6706,60000000.0
2008-09-30 05:08:00,0.6706,0.6706,0.6706,0.6706,24000000.0
2008-09-30 05:09:00,0.6706,0.6707,0.66995,0.67005,84600000.0
2008-09-30 05:10:00,0.67005,0.6702,0.66995,0.67,59500000.0
2008-09-30 05:11:00,0.67,0.67,0.67,0.67,1600000.0
2008-09-30 05:12:00,0.66982,0.66987,0.66953,0.66971,48000000.0
2008-09-30 05:13:00,0.67,0.6701,0.67,0.6701,31500000.0
2008-09-30 05:14:00,0.6701,0.6701,0.6701,0.6701,8700000.0
2008-09-30 05:15:00,0.6701,0.67035,0.6701,0.67035,77200000.0
2008-09-30 05:16:00,0.67045,0.67045,0.67035,0.6704,8300000.0
2008-09-30 05:17:00,0.6704,0.6704,0.6703,0.6703,30600000.0
2008-09-30 05:18:00,0.6704,0.6705,0.6704,0.6705,96500000.0
2008-09-30 05:19:00,0.67045,0.67045,0.67045,0.67045,1300000.0
2008-09-30 05:20:00,0.6704,0.6704,0.6704,0.6704,10300000.0
2008-09-30 05:21:00,0.67055,0.67055,0.67045,0.67045,2600000.0
2008-09-30 05:22:00,0.6704,0.6704,0.6704,0.6704,10300000.0
2008-09-30 05:23:00,0.6704,0.6704,0.67015,0.67015,128500000.0
2008-09-30 05:24:00,0.67035,0.67035,0.6703,0.6703,49100000.0
2008-09-30 05:25:00,0.6703,0.6704,0.6703,0.6704,39300000.0
2008-09-30 05:26:00,0.67045,0.67045,0.6702,0.6702,100300000.0
2008-09-30 05:27:00,0.6702,0.6702,0.6702,0.6702,9600000.0
2008-09-30 05:28:00,0.6702,0.6702,0.6697,0.6697,53100000.0
2008-09-30 05:29:00,0.6698,0.6698,0.6697,0.6697,20000000.0
2008-09-30 05:30:00,0.66943,0.66969,0.66929,0.66939,20100000.0
2008-09-30 05:31:00,0.6695,0.66954,0.66926,0.66935,33300000.0
2008-09-30 05:32:00,0.66965,0.66965,0.66965,0.66965,1200000.0
2008-09-30 05:33:00,0.66965,0.66965,0.6695,0.6695,35900000.0
2008-09-30 05:34:00,0.6695,0.6696,0.6695,0.6695,34400000.0
2008-09-30 05:35:00,0.66955,0.6696,0.66955,0.6696,6400000.0
2008-09-30 05:36:00,0.6696,0.6696,0.6696,0.6696,23100000.0
2008-09-30 05:37:00,0.6696,0.6696,0.66955,0.66955,18200000.0
2008-09-30 05:38:00,0.6696,0.6696,0.6696,0.6696,4200000.0
2008-09-30 05:39:00,0.6696,0.66965,0.6695,0.66965,60700000.0
2008-09-30 05:40:00,0.66965,0.66965,0.6696,0.66965,29600000.0
2008-09-30 05:41:00,0.6696,0.6696,0.6696,0.6696,58200000.0
2008-09-30 05:42:00,0.6696,0.6696,0.66955,0.6696,101100000.0
2008-09-30 05:43:00,0.66965,0.6698,0.6696,0.6696,224300000.0
2008-09-30 05:44:00,0.6696,0.6696,0.6696,0.6696,9300000.0
2008-09-30 05:45:00,0.6696,0.6696,0.66915,0.66915,200700000.0
2008-09-30 05:46:00,0.66925,0.66925,0.6691,0.6691,128600000.0
2008-09-30 05:47:00,0.6691,0.6691,0.6691,0.6691,53200000.0
2008-09-30 05:48:00,0.6691,0.66925,0.6691,0.66925,7000000.0
2008-09-30 05:49:00,0.6691,0.66925,0.6691,0.66925,20500000.0
2008-09-30 05:50:00,0.6695,0.6695,0.66935,0.6695,18700000.0
2008-09-30 05:51:00,0.66955,0.6696,0.66925,0.66925,34600000.0
2008-09-30 05:52:00,0.66935,0.6695,0.66935,0.6695,29100000.0
2008-09-30 05:53:00,0.66945,0.66945,0.66925,0.6694,61100000.0
2008-09-30 05:54:00,0.6694,0.6697,0.66925,0.6697,116000000.0
2008-09-30 05:55:00,0.6697,0.66985,0.6697,0.6698,34200000.0
2008-09-30 05:56:00,0.6699,0.6699,0.6699,0.6699,20000000.0
2008-09-30 05:57:00,0.6699,0.6699,0.6699,0.6699,4800000.0
2008-09-30 05:58:00,0.6699,0.6699,0.6699,0.6699,2400000.0
2008-09-30 05:59:00,0.6699,0.6699,0.6699,0.6699,2400000.0
2008-09-30 06:00:00,0.6699,0.6699,0.6699,0.6699,2400000.0
2008-09-30 06:01:00,0.6699,0.6699,0.6699,0.6699,34400000.0
2008-09-30 06:02:00,0.66947,0.66965,0.66927,0.66927,27500000.0
2008-09-30 06:03:00,0.6694,0.66963,0.66926,0.6696,59200000.0
2008-09-30 06:04:00,0.66942,0.66953,0.66929,0.66953,27900000.0
2008-09-30 06:05:00,0.66945,0.66958,0.66934,0.66935,55800000.0
2008-09-30 06:06:00,0.6699,0.67005,0.6699,0.67005,34300000.0
2008-09-30 06:07:00,0.67,0.67005,0.67,0.67,10000000.0
2008-09-30 06:08:00,0.67,0.6701,0.67,0.6701,4700000.0
2008-09-30 06:09:00,0.6701,0.6702,0.6701,0.6702,3200000.0
2008-09-30 06:10:00,0.6701,0.6703,0.6701,0.6702,14400000.0
2008-09-30 06:11:00,0.6703,0.6704,0.6703,0.6704,20800000.0
2008-09-30 06:12:00,0.67045,0.6707,0.67045,0.67055,31600000.0
2008-09-30 06:13:00,0.6705,0.6705,0.6705,0.6705,8400000.0
2008-09-30 06:14:00,0.67055,0.6708,0.67055,0.6707,115700000.0
2008-09-30 06:15:00,0.6708,0.67105,0.6708,0.671,120299999.0
2008-09-30 06:16:00,0.671,0.6712,0.671,0.6711,103300000.0
2008-09-30 06:17:00,0.6711,0.6712,0.671,0.671,199100000.0
2008-09-30 06:18:00,0.671,0.671,0.671,0.671,1600000.0
2008-09-30 06:19:00,0.671,0.6711,0.671,0.6711,29200000.0
2008-09-30 06:20:00,0.671,0.671,0.671,0.671,29300000.0
2008-09-30 06:21:00,0.671,0.671,0.67065,0.67075,10200000.0
2008-09-30 06:22:00,0.67075,0.67075,0.6705,0.67055,23700000.0
2008-09-30 06:23:00,0.67045,0.67055,0.67045,0.67055,10000000.0
2008-09-30 06:24:00,0.67045,0.67045,0.67045,0.67045,4800000.0
2008-09-30 06:25:00,0.6705,0.6705,0.67045,0.67045,5200000.0
2008-09-30 06:26:00,0.67035,0.67055,0.67025,0.6705,27200000.0
2008-09-30 06:27:00,0.67045,0.6705,0.67045,0.67045,3900000.0
2008-09-30 06:28:00,0.6704,0.6704,0.6704,0.6704,1600000.0
2008-09-30 06:29:00,0.67032,0.67042,0.6703,0.67037,32700000.0
2008-09-30 06:30:00,0.67045,0.67059,0.6701,0.67033,11900000.0
2008-09-30 06:31:00,0.6705,0.6705,0.6704,0.6704,16600000.0
2008-09-30 06:32:00,0.6705,0.6705,0.6704,0.6705,19500000.0
2008-09-30 06:33:00,0.6706,0.6706,0.6706,0.6706,40700000.0
2008-09-30 06:34:00,0.6706,0.6708,0.6706,0.6707,72100000.0
2008-09-30 06:35:00,0.6707,0.6707,0.6704,0.6706,101800000.0
2008-09-30 06:36:00,0.67044,0.67048,0.67031,0.67043,39500000.0
2008-09-30 06:37:00,0.67028,0.67041,0.67027,0.67041,21000000.0
2008-09-30 06:38:00,0.67032,0.67046,0.67012,0.67042,38400000.0
2008-09-30 06:39:00,0.67038,0.67053,0.67014,0.67031,123300000.0
2008-09-30 06:40:00,0.67019,0.6707,0.67019,0.67039,32200000.0
2008-09-30 06:41:00,0.6706,0.6706,0.67045,0.67045,79200000.0
2008-09-30 06:42:00,0.67045,0.6705,0.67045,0.6705,37300000.0
2008-09-30 06:43:00,0.6705,0.6705,0.6703,0.6704,77600000.0
2008-09-30 06:44:00,0.67005,0.67022,0.67005,0.67007,7200000.0
2008-09-30 06:45:00,0.6704,0.6704,0.6704,0.6704,4700000.0
2008-09-30 06:46:00,0.6705,0.67055,0.6702,0.67035,106100000.0
2008-09-30 06:47:00,0.6703,0.6705,0.6703,0.67045,23800000.0
2008-09-30 06:48:00,0.6704,0.6705,0.67005,0.6705,23100000.0
2008-09-30 06:49:00,0.67055,0.6708,0.6705,0.6708,33900000.0
2008-09-30 06:50:00,0.6706,0.6707,0.67055,0.6707,69400000.0
2008-09-30 06:51:00,0.6707,0.6707,0.6705,0.6705,28600000.0
2008-09-30 06:52:00,0.6705,0.6705,0.6705,0.6705,5200000.0
2008-09-30 06:53:00,0.67037,0.6705,0.67003,0.67029,156900000.0
2008-09-30 06:54:00,0.67018,0.67033,0.66995,0.67027,81600000.0
2008-09-30 06:55:00,0.6705,0.6708,0.6705,0.6708,120500000.0
2008-09-30 06:56:00,0.6708,0.6708,0.6708,0.6708,4800000.0
2008-09-30 06:57:00,0.67042,0.67048,0.67025,0.6703,55000000.0
2008-09-30 06:58:00,0.6708,0.67105,0.6708,0.67085,75900000.0
2008-09-30 06:59:00,0.6708,0.6708,0.6708,0.6708,1600000.0
2008-09-30 07:00:00,0.6709,0.6711,0.6709,0.6711,57700000.0
2008-09-30 07:01:00,0.67075,0.6708,0.67054,0.6707,22600000.0
2008-09-30 07:02:00,0.67074,0.67097,0.67054,0.67097,27600000.0
2008-09-30 07:03:00,0.67115,0.67115,0.67115,0.67115,2400000.0
2008-09-30 07:04:00,0.6712,0.6714,0.6712,0.6714,26500000.0
2008-09-30 07:05:00,0.6714,0.6719,0.6714,0.6716,105500000.0
2008-09-30 07:06:00,0.6716,0.67165,0.6715,0.6716,20000000.0
2008-09-30 07:07:00,0.67165,0.67175,0.6716,0.6717,6500000.0
2008-09-30 07:08:00,0.6716,0.6717,0.6715,0.6717,65200000.0
2008-09-30 07:09:00,0.6717,0.67185,0.6717,0.67185,23300000.0
2008-09-30 07:10:00,0.67185,0.67185,0.67175,0.67175,7600000.0
2008-09-30 07:11:00,0.6718,0.67185,0.6718,0.67185,13900000.0
2008-09-30 07:12:00,0.67185,0.67185,0.6716,0.6716,20200000.0
2008-09-30 07:13:00,0.6716,0.67165,0.6716,0.67165,15800000.0
2008-09-30 07:14:00,0.6717,0.67215,0.6717,0.672,44600000.0
2008-09-30 07:15:00,0.672,0.67235,0.672,0.67235,47500000.0
2008-09-30 07:16:00,0.67245,0.67245,0.6719,0.672,106800000.0
2008-09-30 07:17:00,0.6722,0.6723,0.6719,0.672,143300000.0
2008-09-30 07:18:00,0.672,0.67205,0.672,0.67205,23600000.0
2008-09-30 07:19:00,0.67205,0.67205,0.67135,0.67135,32900000.0
2008-09-30 07:20:00,0.6715,0.672,0.6714,0.672,38900000.0
2008-09-30 07:21:00,0.672,0.672,0.672,0.672,24000000.0
2008-09-30 07:22:00,0.672,0.672,0.672,0.672,14400000.0
2008-09-30 07:23:00,0.672,0.672,0.672,0.672,57600000.0
2008-09-30 07:24:00,0.672,0.672,0.6717,0.6717,21900000.0
2008-09-30 07:25:00,0.6717,0.672,0.6717,0.672,33500000.0
2008-09-30 07:26:00,0.672,0.672,0.672,0.672,8300000.0
2008-09-30 07:27:00,0.672,0.67205,0.672,0.67205,4000000.0
2008-09-30 07:28:00,0.6721,0.6721,0.672,0.6721,14800000.0
2008-09-30 07:29:00,0.67205,0.67225,0.67185,0.6721,72900000.0
2008-09-30 07:30:00,0.6721,0.67225,0.6719,0.6719,81400000.0
2008-09-30 07:31:00,0.6719,0.67215,0.6719,0.6721,120600000.0
2008-09-30 07:32:00,0.6721,0.6721,0.67205,0.67205,8000000.0
2008-09-30 07:33:00,0.6721,0.6721,0.67205,0.6721,8600000.0
2008-09-30 07:34:00,0.67205,0.67205,0.672,0.672,32700000.0
2008-09-30 07:35:00,0.672,0.67205,0.672,0.672,41200000.0
2008-09-30 07:36:00,0.672,0.6721,0.672,0.6721,24100000.0
2008-09-30 07:37:00,0.6721,0.6721,0.6721,0.6721,1200000.0
2008-09-30 07:38:00,0.67187,0.67191,0.67172,0.67187,15100000.0
2008-09-30 07:39:00,0.67192,0.67199,0.67168,0.67189,42300000.0
2008-09-30 07:40:00,0.67208,0.67223,0.67179,0.67195,20400000.0
2008-09-30 07:41:00,0.67215,0.6722,0.67215,0.6722,2400000.0
2008-09-30 07:42:00,0.67225,0.67255,0.67225,0.6724,90600000.0
2008-09-30 07:43:00,0.6725,0.6727,0.6725,0.67255,66000000.0
2008-09-30 07:44:00,0.67255,0.6726,0.67255,0.6726,19600000.0
2008-09-30 07:45:00,0.6726,0.6726,0.6726,0.6726,13100000.0
2008-09-30 07:46:00,0.6726,0.6727,0.6726,0.6727,46900000.0
2008-09-30 07:47:00,0.6729,0.673,0.6729,0.6729,24400000.0
2008-09-30 07:48:00,0.673,0.673,0.6726,0.6727,88400000.0
2008-09-30 07:49:00,0.67265,0.67265,0.6726,0.6726,7000000.0
2008-09-30 07:50:00,0.6727,0.6727,0.6723,0.6724,162200001.0
2008-09-30 07:51:00,0.6724,0.6724,0.6722,0.6722,29700000.0
2008-09-30 07:52:00,0.67199,0.67205,0.67179,0.6718,29200000.0
2008-09-30 07:53:00,0.6722,0.6722,0.6722,0.6722,2000000.0
2008-09-30 07:54:00,0.67175,0.67195,0.67175,0.67185,46100000.0
2008-09-30 07:55:00,0.67185,0.6719,0.67185,0.67185,28700000.0
2008-09-30 07:56:00,0.67185,0.67185,0.67185,0.67185,17000000.0
2008-09-30 07:57:00,0.6718,0.6718,0.6713,0.6713,26100000.0
2008-09-30 07:58:00,0.6713,0.67145,0.6706,0.67065,71200000.0
2008-09-30 07:59:00,0.6707,0.6713,0.67055,0.6707,71300000.0
2008-09-30 08:00:00,0.6707,0.6707,0.6707,0.6707,24000000.0
2008-09-30 08:01:00,0.6707,0.6707,0.6707,0.6707,16800000.0
2008-09-30 08:02:00,0.6707,0.6707,0.6707,0.6707,9600000.0
2008-09-30 08:03:00,0.6707,0.6711,0.6707,0.6709,154400000.0
2008-09-30 08:04:00,0.6709,0.6711,0.6708,0.67085,117200000.0
2008-09-30 08:05:00,0.67085,0.67085,0.6708,0.6708,97500000.0
2008-09-30 08:06:00,0.6708,0.6708,0.6708,0.6708,85500000.0
2008-09-30 08:07:00,0.6708,0.6708,0.6708,0.6708,24000000.0
2008-09-30 08:08:00,0.6708,0.6708,0.6702,0.67035,143700000.0
2008-09-30 08:09:00,0.67035,0.6705,0.6703,0.6705,33000000.0
2008-09-30 08:10:00,0.6706,0.67065,0.67055,0.67065,12600000.0
2008-09-30 08:11:00,0.67065,0.67065,0.6705,0.67055,32900000.0
2008-09-30 08:12:00,0.67055,0.67055,0.6705,0.6705,7900000.0
2008-09-30 08:13:00,0.6706,0.6707,0.6705,0.6707,22400000.0
2008-09-30 08:14:00,0.6707,0.67085,0.6706,0.67085,27100000.0
2008-09-30 08:15:00,0.67095,0.67145,0.67095,0.67125,45400000.0
2008-09-30 08:16:00,0.67125,0.67125,0.67125,0.67125,2800000.0
2008-09-30 08:17:00,0.67125,0.6714,0.67125,0.6714,24700000.0
2008-09-30 08:18:00,0.6715,0.67175,0.6715,0.6717,48600000.0
2008-09-30 08:19:00,0.67175,0.67175,0.67155,0.67165,11700000.0
2008-09-30 08:20:00,0.6717,0.67175,0.6716,0.6717,21600000.0
2008-09-30 08:21:00,0.67165,0.67165,0.67165,0.67165,1300000.0
2008-09-30 08:22:00,0.67165,0.67165,0.6715,0.6715,19000000.0
2008-09-30 08:23:00,0.67155,0.67155,0.6712,0.6712,38900000.0
2008-09-30 08:24:00,0.6712,0.6713,0.6712,0.6713,8300000.0
2008-09-30 08:25:00,0.6713,0.6718,0.67125,0.67175,47300000.0
2008-09-30 08:26:00,0.67175,0.6721,0.67175,0.6721,19900000.0
2008-09-30 08:27:00,0.6722,0.6723,0.672,0.6722,85700000.0
2008-09-30 08:28:00,0.6722,0.6727,0.6721,0.6721,71100000.0
2008-09-30 08:29:00,0.6721,0.6725,0.6721,0.67235,57600000.0
2008-09-30 08:30:00,0.67235,0.67245,0.67195,0.67195,40900000.0
2008-09-30 08:31:00,0.67205,0.67205,0.67205,0.67205,48000000.0
2008-09-30 08:32:00,0.67205,0.6721,0.67205,0.67205,7700000.0
2008-09-30 08:33:00,0.67166,0.67212,0.67138,0.67183,79600000.0
2008-09-30 08:34:00,0.6717,0.6719,0.67155,0.6718,41000000.0
2008-09-30 08:35:00,0.67205,0.67205,0.6717,0.67175,16000000.0
2008-09-30 08:36:00,0.67175,0.67175,0.67115,0.6712,25500000.0
2008-09-30 08:37:00,0.6713,0.6715,0.67125,0.67125,37700000.0
2008-09-30 08:38:00,0.67125,0.6715,0.6712,0.6713,51500000.0
2008-09-30 08:39:00,0.67135,0.6715,0.67135,0.6715,15000000.0
2008-09-30 08:40:00,0.6715,0.67155,0.67145,0.67155,31900000.0
2008-09-30 08:41:00,0.67155,0.6722,0.67155,0.672,70500000.0
2008-09-30 08:42:00,0.67205,0.67205,0.67195,0.67195,73100000.0
2008-09-30 08:43:00,0.67195,0.67195,0.67195,0.67195,48000000.0
2008-09-30 08:44:00,0.67195,0.67195,0.67195,0.67195,36000000.0
2008-09-30 08:45:00,0.67195,0.67195,0.6713,0.6719,38000000.0
2008-09-30 08:46:00,0.6719,0.6719,0.6719,0.6719,2000000.0
2008-09-30 08:47:00,0.6719,0.6719,0.67145,0.67145,6800000.0
2008-09-30 08:48:00,0.6716,0.6719,0.6716,0.6717,68100000.0
2008-09-30 08:49:00,0.6717,0.6717,0.67155,0.6716,59600000.0
2008-09-30 08:50:00,0.67165,0.67175,0.67165,0.67175,12200000.0
2008-09-30 08:51:00,0.67175,0.672,0.6717,0.6719,88600000.0
2008-09-30 08:52:00,0.672,0.6723,0.672,0.6723,26400000.0
2008-09-30 08:53:00,0.6723,0.67255,0.6723,0.67255,49300000.0
2008-09-30 08:54:00,0.6725,0.6733,0.6725,0.6733,68000000.0
2008-09-30 08:55:00,0.6733,0.67365,0.67315,0.6734,79400000.0
2008-09-30 08:56:00,0.6735,0.6736,0.67305,0.6733,45900000.0
2008-09-30 08:57:00,0.67325,0.6741,0.67325,0.6741,41800000.0
2008-09-30 08:58:00,0.6741,0.6754,0.67385,0.67525,142500000.0
2008-09-30 08:59:00,0.6753,0.6762,0.67475,0.6761,193500000.0
2008-09-30 09:00:00,0.67605,0.67605,0.6756,0.6757,280400000.0
2008-09-30 09:01:00,0.6757,0.6762,0.67555,0.6762,72600000.0
2008-09-30 09:02:00,0.676,0.6768,0.676,0.6768,94100000.0
2008-09-30 09:03:00,0.67665,0.67665,0.67545,0.6755,177000000.0
2008-09-30 09:04:00,0.6755,0.6755,0.6745,0.6751,205800000.0
2008-09-30 09:05:00,0.675,0.6752,0.675,0.67515,44200000.0
2008-09-30 09:06:00,0.6752,0.6754,0.6752,0.67525,79700000.0
2008-09-30 09:07:00,0.67525,0.67525,0.67465,0.67505,116900000.0
2008-09-30 09:08:00,0.67505,0.67505,0.6745,0.67455,285500000.0
2008-09-30 09:09:00,0.6742,0.67435,0.6738,0.67385,204400000.0
2008-09-30 09:10:00,0.6739,0.67445,0.6737,0.67435,186200000.0
2008-09-30 09:11:00,0.67435,0.6744,0.6741,0.6743,155700000.0
2008-09-30 09:12:00,0.67435,0.6751,0.67435,0.6751,94700000.0
2008-09-30 09:13:00,0.6751,0.6755,0.67505,0.6755,49300000.0
2008-09-30 09:14:00,0.67555,0.67565,0.67545,0.6756,42200000.0
2008-09-30 09:15:00,0.6756,0.6763,0.6756,0.6763,82400000.0
2008-09-30 09:16:00,0.6763,0.6771,0.6763,0.677,185800000.0
2008-09-30 09:17:00,0.6771,0.6771,0.67635,0.67675,139400000.0
2008-09-30 09:18:00,0.67675,0.6769,0.67675,0.67675,121800000.0
2008-09-30 09:19:00,0.6767,0.6767,0.67635,0.6765,38700000.0
2008-09-30 09:20:00,0.6767,0.6771,0.6767,0.6771,100000000.0
2008-09-30 09:21:00,0.6771,0.67865,0.6771,0.67815,109200000.0
2008-09-30 09:22:00,0.67815,0.679,0.67815,0.6788,163800000.0
2008-09-30 09:23:00,0.67905,0.67925,0.67845,0.6785,97000000.0
2008-09-30 09:24:00,0.6785,0.6786,0.6778,0.6778,60800000.0
2008-09-30 09:25:00,0.67775,0.6782,0.67775,0.6778,127500000.0
2008-09-30 09:26:00,0.6778,0.678,0.6776,0.6777,84100000.0
2008-09-30 09:27:00,0.67775,0.6778,0.67765,0.6777,90900000.0
2008-09-30 09:28:00,0.67765,0.6779,0.67765,0.6777,77000000.0
2008-09-30 09:29:00,0.6777,0.6779,0.67765,0.67785,98000000.0
2008-09-30 09:30:00,0.67785,0.67785,0.6774,0.67745,138300000.0
2008-09-30 09:31:00,0.67745,0.67745,0.6767,0.6769,114900000.0
2008-09-30 09:32:00,0.677,0.67735,0.67685,0.67715,65800000.0
2008-09-30 09:33:00,0.67725,0.67745,0.677,0.6771,94800000.0
2008-09-30 09:34:00,0.677,0.67715,0.6768,0.6768,92100000.0
2008-09-30 09:35:00,0.6768,0.6769,0.6765,0.6765,59800000.0
2008-09-30 09:36:00,0.6765,0.6767,0.67585,0.67585,50300000.0
2008-09-30 09:37:00,0.6758,0.6759,0.6756,0.67565,88200000.0
2008-09-30 09:38:00,0.67565,0.676,0.6752,0.6758,105300000.0
2008-09-30 09:39:00,0.67585,0.6762,0.6758,0.67615,77400000.0
2008-09-30 09:40:00,0.67615,0.67715,0.67615,0.6771,75400000.0
2008-09-30 09:41:00,0.6771,0.67715,0.6769,0.6771,71700000.0
2008-09-30 09:42:00,0.6771,0.67715,0.6761,0.6763,82600000.0
2008-09-30 09:43:00,0.6763,0.67675,0.67615,0.6765,73400000.0
2008-09-30 09:44:00,0.67665,0.6768,0.67635,0.67635,63200000.0
2008-09-30 09:45:00,0.6763,0.6763,0.67595,0.676,344700000.0
2008-09-30 09:46:00,0.676,0.67645,0.67595,0.6762,130199998.0
2008-09-30 09:47:00,0.6762,0.6762,0.67595,0.67595,55100000.0
2008-09-30 09:48:00,0.67595,0.67625,0.67595,0.67625,9900000.0
2008-09-30 09:49:00,0.67625,0.6766,0.6761,0.6766,68700000.0
2008-09-30 09:50:00,0.6765,0.6765,0.67615,0.67615,74700000.0
2008-09-30 09:51:00,0.67615,0.6765,0.6759,0.6759,178900000.0
2008-09-30 09:52:00,0.67605,0.67635,0.67575,0.6758,52800000.0
2008-09-30 09:53:00,0.6758,0.6758,0.6754,0.67555,68600000.0
2008-09-30 09:54:00,0.6755,0.6756,0.67525,0.67525,35800000.0
2008-09-30 09:55:00,0.67525,0.67595,0.675,0.67575,92900000.0
2008-09-30 09:56:00,0.6756,0.67575,0.6754,0.6755,60700000.0
2008-09-30 09:57:00,0.67555,0.6757,0.67555,0.6756,62800000.0
2008-09-30 09:58:00,0.6756,0.6756,0.6755,0.67555,18100000.0
2008-09-30 09:59:00,0.6755,0.6755,0.6753,0.67535,18200000.0
2008-09-30 10:00:00,0.6753,0.67535,0.6752,0.67535,22600000.0
2008-09-30 10:01:00,0.6753,0.67535,0.67525,0.6753,34600000.0
2008-09-30 10:02:00,0.67525,0.67535,0.67525,0.67535,2000000.0
2008-09-30 10:03:00,0.6754,0.6754,0.67525,0.67535,8300000.0
2008-09-30 10:04:00,0.6753,0.6759,0.67525,0.67585,64500000.0
2008-09-30 10:05:00,0.67585,0.67585,0.67565,0.6757,23600000.0
2008-09-30 10:06:00,0.6757,0.6757,0.67545,0.67545,16500000.0
2008-09-30 10:07:00,0.6756,0.6759,0.6755,0.6759,30400000.0
2008-09-30 10:08:00,0.67595,0.6762,0.67595,0.6761,54000000.0
2008-09-30 10:09:00,0.6761,0.6761,0.67595,0.676,110000000.0
2008-09-30 10:10:00,0.6762,0.67625,0.6761,0.67615,36600000.0
2008-09-30 10:11:00,0.67615,0.6763,0.6761,0.6763,65100000.0
2008-09-30 10:12:00,0.67635,0.67635,0.6763,0.6763,24100000.0
2008-09-30 10:13:00,0.67625,0.67625,0.6758,0.6761,51400000.0
2008-09-30 10:14:00,0.6761,0.67625,0.67545,0.6755,90000000.0
2008-09-30 10:15:00,0.67555,0.6756,0.6755,0.6755,33200000.0
2008-09-30 10:16:00,0.6755,0.676,0.6755,0.67575,44500000.0
2008-09-30 10:17:00,0.67575,0.67575,0.67575,0.67575,48000000.0
2008-09-30 10:18:00,0.67575,0.67575,0.67575,0.67575,67200000.0
2008-09-30 10:19:00,0.67575,0.67575,0.6753,0.6754,36000000.0
2008-09-30 10:20:00,0.6754,0.6754,0.6754,0.6754,22500000.0
2008-09-30 10:21:00,0.6754,0.6756,0.6754,0.6756,64600000.0
2008-09-30 10:22:00,0.67555,0.67555,0.6755,0.6755,10100000.0
2008-09-30 10:23:00,0.6755,0.6756,0.67545,0.6756,13000000.0
2008-09-30 10:24:00,0.67555,0.6757,0.67545,0.6757,106700000.0
2008-09-30 10:25:00,0.6758,0.6759,0.67565,0.6759,61200000.0
2008-09-30 10:26:00,0.6759,0.6759,0.67575,0.67575,125600000.0
2008-09-30 10:27:00,0.6758,0.67605,0.6757,0.67595,267900000.0
2008-09-30 10:28:00,0.67595,0.67635,0.6757,0.67595,406500000.0
2008-09-30 10:29:00,0.67595,0.6764,0.67585,0.67635,211599998.0
2008-09-30 10:30:00,0.67635,0.67645,0.67635,0.6764,44600000.0
2008-09-30 10:31:00,0.6764,0.6764,0.6761,0.6762,66800000.0
2008-09-30 10:32:00,0.6762,0.67635,0.6759,0.67605,43900000.0
2008-09-30 10:33:00,0.67605,0.6762,0.676,0.6762,64500000.0
2008-09-30 10:34:00,0.6762,0.6763,0.67605,0.6761,198700000.0
2008-09-30 10:35:00,0.6761,0.6763,0.67605,0.67615,65000000.0
2008-09-30 10:36:00,0.67615,0.6762,0.67615,0.67615,52100000.0
2008-09-30 10:37:00,0.67635,0.677,0.67635,0.677,186900000.0
2008-09-30 10:38:00,0.677,0.6773,0.677,0.67715,114500000.0
2008-09-30 10:39:00,0.67725,0.67755,0.67715,0.6774,214700000.0
2008-09-30 10:40:00,0.6774,0.67765,0.677,0.67765,114200000.0
2008-09-30 10:41:00,0.67765,0.67785,0.67745,0.6778,159400000.0
2008-09-30 10:42:00,0.6778,0.678,0.67715,0.6775,207500000.0
2008-09-30 10:43:00,0.67755,0.67815,0.6775,0.67805,150400000.0
2008-09-30 10:44:00,0.67805,0.67805,0.67805,0.67805,31200000.0
2008-09-30 10:45:00,0.67805,0.67805,0.6775,0.6777,21400000.0
2008-09-30 10:46:00,0.67765,0.67765,0.6766,0.67735,73000000.0
2008-09-30 10:47:00,0.6774,0.6775,0.67735,0.6775,50700000.0
2008-09-30 10:48:00,0.6776,0.67805,0.6776,0.6779,47500000.0
2008-09-30 10:49:00,0.6779,0.6788,0.67775,0.6783,205000000.0
2008-09-30 10:50:00,0.67825,0.67825,0.6775,0.67755,61200000.0
2008-09-30 10:51:00,0.6776,0.6777,0.6776,0.6777,47700000.0
2008-09-30 10:52:00,0.67765,0.6782,0.67735,0.67775,100000000.0
2008-09-30 10:53:00,0.6777,0.67805,0.67765,0.67785,82700000.0
2008-09-30 10:54:00,0.67805,0.67805,0.67785,0.6779,81400000.0
2008-09-30 10:55:00,0.6779,0.67795,0.67785,0.67785,52000000.0
2008-09-30 10:56:00,0.67785,0.6781,0.67775,0.67805,98000000.0
2008-09-30 10:57:00,0.67805,0.67815,0.67805,0.67805,29000000.0
2008-09-30 10:58:00,0.67805,0.67845,0.6776,0.6784,111500000.0
2008-09-30 10:59:00,0.6784,0.67885,0.6784,0.67875,89700000.0
2008-09-30 11:00:00,0.67875,0.67875,0.67865,0.67865,50400000.0
2008-09-30 11:01:00,0.67865,0.67865,0.67865,0.67865,67200000.0
2008-09-30 11:02:00,0.67865,0.67865,0.67855,0.67865,36000000.0
2008-09-30 11:03:00,0.67855,0.67855,0.67855,0.67855,19200000.0
2008-09-30 11:04:00,0.67855,0.67855,0.67765,0.67765,54800000.0
2008-09-30 11:05:00,0.6777,0.6782,0.6777,0.6781,58000000.0
2008-09-30 11:06:00,0.6781,0.67825,0.67805,0.67805,122100000.0
2008-09-30 11:07:00,0.67805,0.67825,0.67805,0.67805,434400000.0
2008-09-30 11:08:00,0.67805,0.67815,0.67805,0.67805,233500002.0
2008-09-30 11:09:00,0.67805,0.67805,0.67795,0.67795,76800000.0
2008-09-30 11:10:00,0.67795,0.67805,0.67795,0.67795,86200000.0
2008-09-30 11:11:00,0.67795,0.678,0.67795,0.67795,108400000.0
2008-09-30 11:12:00,0.67795,0.6781,0.67795,0.6781,42200000.0
2008-09-30 11:13:00,0.678,0.67835,0.67795,0.67835,81100000.0
2008-09-30 11:14:00,0.67835,0.67835,0.67825,0.6783,81300000.0
2008-09-30 11:15:00,0.67825,0.67835,0.67815,0.67815,47200000.0
2008-09-30 11:16:00,0.67815,0.6783,0.67815,0.67815,134400000.0
2008-09-30 11:17:00,0.67815,0.6783,0.67815,0.67815,49100000.0
2008-09-30 11:18:00,0.67815,0.67815,0.67795,0.67795,28000000.0
2008-09-30 11:19:00,0.67795,0.6781,0.67795,0.67795,80800000.0
2008-09-30 11:20:00,0.67795,0.6784,0.67795,0.67835,88500000.0
2008-09-30 11:21:00,0.67835,0.67835,0.67835,0.67835,12000000.0
2008-09-30 11:22:00,0.67835,0.67835,0.67795,0.67805,4400000.0
2008-09-30 11:23:00,0.678,0.678,0.678,0.678,3600000.0
2008-09-30 11:24:00,0.67805,0.67805,0.67805,0.67805,2000000.0
2008-09-30 11:25:00,0.678,0.6782,0.678,0.67815,56500000.0
2008-09-30 11:26:00,0.67815,0.67815,0.67815,0.67815,231700000.0
2008-09-30 11:27:00,0.67815,0.6783,0.67815,0.67815,204900000.0
2008-09-30 11:28:00,0.67815,0.67815,0.67815,0.67815,108000000.0
2008-09-30 11:29:00,0.678,0.678,0.6779,0.6779,35300000.0
2008-09-30 11:30:00,0.6779,0.6779,0.6779,0.6779,2800000.0
2008-09-30 11:31:00,0.6779,0.6779,0.6779,0.6779,16800000.0
2008-09-30 11:32:00,0.6779,0.6779,0.6779,0.6779,11200000.0
2008-09-30 11:33:00,0.6779,0.6781,0.6779,0.6781,12300000.0
2008-09-30 11:34:00,0.6781,0.6781,0.6778,0.6778,38300000.0
2008-09-30 11:35:00,0.6778,0.6779,0.67775,0.67775,32600000.0
2008-09-30 11:36:00,0.6778,0.67785,0.6776,0.6776,55600000.0
2008-09-30 11:37:00,0.67765,0.6778,0.67765,0.6777,19800000.0
2008-09-30 11:38:00,0.6777,0.6778,0.6777,0.67775,27400000.0
2008-09-30 11:39:00,0.67775,0.6778,0.67775,0.6778,47200000.0
2008-09-30 11:40:00,0.6778,0.6781,0.6777,0.6777,101800000.0
2008-09-30 11:41:00,0.6777,0.6777,0.67665,0.6769,193300000.0
2008-09-30 11:42:00,0.6769,0.6771,0.67625,0.6768,132300000.0
2008-09-30 11:43:00,0.6767,0.6772,0.6767,0.6772,52200000.0
2008-09-30 11:44:00,0.6772,0.6773,0.6767,0.67685,24300000.0
2008-09-30 11:45:00,0.67685,0.67685,0.6768,0.6768,7600000.0
2008-09-30 11:46:00,0.6768,0.6768,0.6768,0.6768,12800000.0
2008-09-30 11:47:00,0.6768,0.6768,0.67615,0.67655,53000000.0
2008-09-30 11:48:00,0.67665,0.67675,0.67665,0.67675,15600000.0
2008-09-30 11:49:00,0.67685,0.67685,0.6768,0.67685,12800000.0
2008-09-30 11:50:00,0.67685,0.67685,0.67645,0.67665,79800000.0
2008-09-30 11:51:00,0.67665,0.6769,0.67665,0.67685,22000000.0
2008-09-30 11:52:00,0.67685,0.67755,0.6768,0.6775,133100000.0
2008-09-30 11:53:00,0.6775,0.6778,0.6775,0.67775,25400000.0
2008-09-30 11:54:00,0.6778,0.6778,0.67775,0.6778,3600000.0
2008-09-30 11:55:00,0.67785,0.67785,0.67785,0.67785,2400000.0
2008-09-30 11:56:00,0.6779,0.6783,0.6779,0.6783,28900000.0
2008-09-30 11:57:00,0.67835,0.6785,0.67835,0.67835,37100000.0
2008-09-30 11:58:00,0.67835,0.67835,0.6779,0.6782,39900000.0
2008-09-30 11:59:00,0.6782,0.67825,0.6775,0.67795,88800000.0
2008-09-30 12:00:00,0.67795,0.67795,0.6775,0.67795,48500000.0
2008-09-30 12:01:00,0.67795,0.678,0.67795,0.67795,154000000.0
2008-09-30 12:02:00,0.67795,0.678,0.67795,0.67795,61700000.0
2008-09-30 12:03:00,0.67795,0.6781,0.67795,0.678,25400000.0
2008-09-30 12:04:00,0.678,0.678,0.6777,0.67785,23100000.0
2008-09-30 12:05:00,0.6775,0.6776,0.6772,0.6773,111000000.0
2008-09-30 12:06:00,0.6773,0.6775,0.6773,0.6774,37600000.0
2008-09-30 12:07:00,0.6774,0.6774,0.6774,0.6774,11600000.0
2008-09-30 12:08:00,0.67709,0.67742,0.67706,0.67717,208300000.0
2008-09-30 12:09:00,0.6774,0.6774,0.6774,0.6774,12200000.0
2008-09-30 12:10:00,0.6774,0.67755,0.67715,0.67715,51700000.0
2008-09-30 12:11:00,0.6772,0.6772,0.67665,0.67665,26800000.0
2008-09-30 12:12:00,0.67665,0.6767,0.6764,0.67645,50800000.0
2008-09-30 12:13:00,0.6764,0.6765,0.6764,0.6765,6000000.0
2008-09-30 12:14:00,0.6764,0.6766,0.6764,0.6766,21600000.0
2008-09-30 12:15:00,0.6766,0.6766,0.6766,0.6766,18300000.0
2008-09-30 12:16:00,0.6766,0.6768,0.67655,0.67655,39400000.0
2008-09-30 12:17:00,0.67655,0.67665,0.67655,0.6766,49600000.0
2008-09-30 12:18:00,0.6766,0.67665,0.6766,0.6766,23200000.0
2008-09-30 12:19:00,0.6766,0.6766,0.6764,0.67645,120600000.0
2008-09-30 12:20:00,0.6764,0.67645,0.67595,0.67595,132200000.0
2008-09-30 12:21:00,0.67595,0.67605,0.67595,0.67605,45800000.0
2008-09-30 12:22:00,0.676,0.67605,0.67545,0.67545,185200000.0
2008-09-30 12:23:00,0.67545,0.6756,0.6754,0.67545,145300000.0
2008-09-30 12:24:00,0.6755,0.6756,0.67445,0.67445,188800000.0
2008-09-30 12:25:00,0.6745,0.67455,0.674,0.6741,199200000.0
2008-09-30 12:26:00,0.6741,0.6742,0.6741,0.67415,55300000.0
2008-09-30 12:27:00,0.67415,0.6745,0.6741,0.67445,93900000.0
2008-09-30 12:28:00,0.6744,0.67445,0.6741,0.67425,143900000.0
2008-09-30 12:29:00,0.6746,0.6746,0.6744,0.6744,17200000.0
2008-09-30 12:30:00,0.6744,0.6744,0.674,0.674,97200000.0
2008-09-30 12:31:00,0.67405,0.6743,0.674,0.6743,75000000.0
2008-09-30 12:32:00,0.67435,0.67455,0.67435,0.67445,90800000.0
2008-09-30 12:33:00,0.6744,0.675,0.6744,0.675,94500000.0
2008-09-30 12:34:00,0.675,0.67515,0.67435,0.67505,268800000.0
2008-09-30 12:35:00,0.67505,0.67505,0.67455,0.67475,86500000.0
2008-09-30 12:36:00,0.6747,0.67495,0.67455,0.67465,181000000.0
2008-09-30 12:37:00,0.67465,0.67495,0.67455,0.67475,86400000.0
2008-09-30 12:38:00,0.67475,0.67495,0.6747,0.67495,57600000.0
2008-09-30 12:39:00,0.67495,0.67495,0.67495,0.67495,72000000.0
2008-09-30 12:40:00,0.67495,0.67495,0.6739,0.6739,137300000.0
2008-09-30 12:41:00,0.67405,0.6745,0.67405,0.6744,122800000.0
2008-09-30 12:42:00,0.67435,0.6746,0.6743,0.67445,72100000.0
2008-09-30 12:43:00,0.67445,0.6747,0.67435,0.6747,189100000.0
2008-09-30 12:44:00,0.67475,0.67485,0.6746,0.6748,100100000.0
2008-09-30 12:45:00,0.6749,0.67555,0.6748,0.67555,147000000.0
2008-09-30 12:46:00,0.675,0.67685,0.675,0.67605,182800000.0
2008-09-30 12:47:00,0.67605,0.6765,0.67605,0.6763,73300000.0
2008-09-30 12:48:00,0.67635,0.6767,0.67625,0.6765,84300000.0
2008-09-30 12:49:00,0.6765,0.67655,0.67625,0.67625,170500000.0
2008-09-30 12:50:00,0.6763,0.67655,0.6762,0.6762,93300000.0
2008-09-30 12:51:00,0.6764,0.67655,0.67625,0.6763,207400000.0
2008-09-30 12:52:00,0.6763,0.67655,0.6763,0.6765,43500000.0
2008-09-30 12:53:00,0.6765,0.6765,0.6765,0.6765,1200000.0
2008-09-30 12:54:00,0.67645,0.67655,0.67645,0.6765,48800000.0
2008-09-30 12:55:00,0.67655,0.67655,0.6765,0.6765,39300000.0
2008-09-30 12:56:00,0.6765,0.67655,0.6765,0.6765,33100000.0
2008-09-30 12:57:00,0.67655,0.6766,0.6765,0.6765,28000000.0
2008-09-30 12:58:00,0.6765,0.6765,0.6765,0.6765,34100000.0
2008-09-30 12:59:00,0.6765,0.6765,0.6755,0.6757,122600000.0
2008-09-30 13:00:00,0.6757,0.6762,0.6757,0.676,62100000.0
2008-09-30 13:01:00,0.676,0.676,0.6753,0.67535,92900000.0
2008-09-30 13:02:00,0.6753,0.6754,0.6749,0.67495,100800000.0
2008-09-30 13:03:00,0.67495,0.675,0.67495,0.675,7200000.0
2008-09-30 13:04:00,0.675,0.675,0.6745,0.67455,67800000.0
2008-09-30 13:05:00,0.6745,0.6746,0.6745,0.6746,22500000.0
2008-09-30 13:06:00,0.6746,0.67565,0.67455,0.67565,96800000.0
2008-09-30 13:07:00,0.676,0.6762,0.67575,0.67575,36100000.0
2008-09-30 13:08:00,0.6756,0.6756,0.6756,0.6756,7600000.0
2008-09-30 13:09:00,0.67565,0.6759,0.67565,0.67585,59100000.0
2008-09-30 13:10:00,0.67585,0.6759,0.67585,0.67585,7000000.0
2008-09-30 13:11:00,0.6759,0.6759,0.6755,0.6755,82600000.0
2008-09-30 13:12:00,0.6756,0.67575,0.67525,0.67575,215800000.0
2008-09-30 13:13:00,0.67575,0.67595,0.6757,0.67585,98500000.0
2008-09-30 13:14:00,0.67585,0.67585,0.6757,0.6758,47500000.0
2008-09-30 13:15:00,0.67575,0.6758,0.67575,0.67575,14200000.0
2008-09-30 13:16:00,0.6758,0.67605,0.6758,0.6758,19100000.0
2008-09-30 13:17:00,0.6758,0.67615,0.67565,0.67565,100000000.0
2008-09-30 13:18:00,0.6757,0.6758,0.67555,0.67575,173900000.0
2008-09-30 13:19:00,0.67575,0.67575,0.675,0.67515,127000000.0
2008-09-30 13:20:00,0.6752,0.6766,0.6752,0.67625,214900000.0
2008-09-30 13:21:00,0.67625,0.67625,0.6757,0.67585,156800000.0
2008-09-30 13:22:00,0.67595,0.67605,0.67595,0.676,16900000.0
2008-09-30 13:23:00,0.676,0.67615,0.676,0.67615,20900000.0
2008-09-30 13:24:00,0.67615,0.67615,0.67605,0.67605,16900000.0
2008-09-30 13:25:00,0.67605,0.67625,0.67605,0.67615,20800000.0
2008-09-30 13:26:00,0.67615,0.6762,0.676,0.67615,85400000.0
2008-09-30 13:27:00,0.67615,0.67615,0.67615,0.67615,15800000.0
2008-09-30 13:28:00,0.67615,0.67615,0.67615,0.67615,5200000.0
2008-09-30 13:29:00,0.67605,0.67625,0.67581,0.67606,52200000.0
2008-09-30 13:30:00,0.67615,0.6762,0.67605,0.6762,44800000.0
2008-09-30 13:31:00,0.6762,0.6762,0.6761,0.6761,4800000.0
2008-09-30 13:32:00,0.67605,0.67605,0.67605,0.67605,11800000.0
2008-09-30 13:33:00,0.67595,0.67603,0.67579,0.6759,124100000.0
2008-09-30 13:34:00,0.67615,0.6762,0.67615,0.67615,43100000.0
2008-09-30 13:35:00,0.67615,0.67615,0.67615,0.67615,44800000.0
2008-09-30 13:36:00,0.67615,0.6763,0.676,0.6762,143800000.0
2008-09-30 13:37:00,0.67625,0.67715,0.67625,0.6765,168200000.0
2008-09-30 13:38:00,0.6765,0.6766,0.6759,0.6765,132900000.0
2008-09-30 13:39:00,0.6765,0.6767,0.6764,0.6765,31200000.0
2008-09-30 13:40:00,0.6765,0.6767,0.6764,0.6764,100400000.0
2008-09-30 13:41:00,0.6764,0.6764,0.67595,0.676,154400000.0
2008-09-30 13:42:00,0.676,0.67605,0.676,0.676,88800000.0
2008-09-30 13:43:00,0.676,0.676,0.676,0.676,12700000.0
2008-09-30 13:44:00,0.676,0.6762,0.67475,0.6754,117700000.0
2008-09-30 13:45:00,0.6754,0.6758,0.67525,0.67525,216800000.0
2008-09-30 13:46:00,0.67525,0.67565,0.6749,0.6749,168200000.0
2008-09-30 13:47:00,0.67485,0.67485,0.6748,0.6748,49000000.0
2008-09-30 13:48:00,0.67475,0.67535,0.67475,0.6751,74800000.0
2008-09-30 13:49:00,0.6751,0.67535,0.67505,0.67525,123100000.0
2008-09-30 13:50:00,0.6752,0.67525,0.67515,0.67525,54300000.0
2008-09-30 13:51:00,0.67525,0.6754,0.67465,0.67475,63100000.0
2008-09-30 13:52:00,0.6748,0.6752,0.67475,0.6752,33200000.0
2008-09-30 13:53:00,0.6751,0.67525,0.6751,0.67525,11000000.0
2008-09-30 13:54:00,0.67525,0.6753,0.6747,0.6748,38900000.0
2008-09-30 13:55:00,0.6748,0.6748,0.6747,0.67475,63600000.0
2008-09-30 13:56:00,0.67475,0.67475,0.67475,0.67475,13200000.0
2008-09-30 13:57:00,0.67475,0.67475,0.6743,0.67445,93500000.0
2008-09-30 13:58:00,0.67445,0.67455,0.67435,0.67435,82600000.0
2008-09-30 13:59:00,0.6745,0.6749,0.67435,0.6748,48900000.0
2008-09-30 14:00:00,0.6748,0.67565,0.6748,0.6755,195400000.0
2008-09-30 14:01:00,0.67555,0.6763,0.67555,0.6762,179600000.0
2008-09-30 14:02:00,0.6762,0.6764,0.67615,0.6764,111600000.0
2008-09-30 14:03:00,0.6764,0.6769,0.6764,0.6767,123500000.0
2008-09-30 14:04:00,0.6767,0.6767,0.6767,0.6767,2000000.0
2008-09-30 14:05:00,0.6767,0.6767,0.6765,0.6765,11600000.0
2008-09-30 14:06:00,0.6765,0.6765,0.67565,0.67565,138700000.0
2008-09-30 14:07:00,0.6757,0.67585,0.67565,0.67585,18200000.0
2008-09-30 14:08:00,0.67585,0.676,0.67585,0.67595,24100000.0
2008-09-30 14:09:00,0.67595,0.67595,0.67595,0.67595,2000000.0
2008-09-30 14:10:00,0.6759,0.67595,0.6759,0.67595,7000000.0
2008-09-30 14:11:00,0.67585,0.67595,0.67585,0.67595,16000000.0
2008-09-30 14:12:00,0.67595,0.67595,0.67595,0.67595,1000000.0
2008-09-30 14:13:00,0.676,0.676,0.67595,0.67595,2300000.0
2008-09-30 14:14:00,0.676,0.6763,0.676,0.6763,76700000.0
2008-09-30 14:15:00,0.6763,0.6765,0.6763,0.6765,39000000.0
2008-09-30 14:16:00,0.6765,0.6765,0.6765,0.6765,25200000.0
2008-09-30 14:17:00,0.6765,0.6767,0.6765,0.6767,36300000.0
2008-09-30 14:18:00,0.67665,0.6773,0.6766,0.6773,131900000.0
2008-09-30 14:19:00,0.6774,0.67745,0.6772,0.6772,102700000.0
2008-09-30 14:20:00,0.6772,0.6772,0.677,0.677,78400000.0
2008-09-30 14:21:00,0.677,0.677,0.6768,0.6769,46500000.0
2008-09-30 14:22:00,0.6769,0.677,0.67655,0.6766,168900000.0
2008-09-30 14:23:00,0.67655,0.67715,0.67655,0.677,155300000.0
2008-09-30 14:24:00,0.677,0.677,0.6765,0.6765,235000000.0
2008-09-30 14:25:00,0.67665,0.677,0.6764,0.67675,165800000.0
2008-09-30 14:26:00,0.67675,0.6772,0.67675,0.6768,124700000.0
2008-09-30 14:27:00,0.6768,0.677,0.6768,0.677,25400000.0
2008-09-30 14:28:00,0.6765,0.67661,0.67629,0.67655,32600000.0
2008-09-30 14:29:00,0.67695,0.67695,0.6767,0.6769,18100000.0
2008-09-30 14:30:00,0.6769,0.6769,0.6765,0.6765,15600000.0
2008-09-30 14:31:00,0.6765,0.6766,0.67645,0.6765,54300000.0
2008-09-30 14:32:00,0.6765,0.67695,0.6764,0.6767,103700000.0
2008-09-30 14:33:00,0.6767,0.6767,0.6763,0.6765,59800000.0
2008-09-30 14:34:00,0.6765,0.6765,0.6761,0.6763,44900000.0
2008-09-30 14:35:00,0.6763,0.6763,0.67565,0.67565,122500000.0
2008-09-30 14:36:00,0.67565,0.6757,0.6751,0.6754,139700000.0
2008-09-30 14:37:00,0.6754,0.6754,0.6753,0.67535,21600000.0
2008-09-30 14:38:00,0.67535,0.6758,0.67535,0.6758,20800000.0
2008-09-30 14:39:00,0.6758,0.6758,0.6753,0.67575,50000000.0
2008-09-30 14:40:00,0.6757,0.6758,0.67475,0.6749,193000000.0
2008-09-30 14:41:00,0.6749,0.6751,0.6749,0.6751,38400000.0
2008-09-30 14:42:00,0.6751,0.67545,0.6751,0.67545,98600000.0
2008-09-30 14:43:00,0.6754,0.676,0.6754,0.6758,235700000.0
2008-09-30 14:44:00,0.6758,0.6758,0.6758,0.6758,46100000.0
2008-09-30 14:45:00,0.6758,0.67585,0.6758,0.67585,6400000.0
2008-09-30 14:46:00,0.6759,0.6759,0.6758,0.6758,41700000.0
2008-09-30 14:47:00,0.6758,0.6763,0.6758,0.6761,82800000.0
2008-09-30 14:48:00,0.6761,0.6761,0.6761,0.6761,23400000.0
2008-09-30 14:49:00,0.6761,0.67665,0.6761,0.6766,65400000.0
2008-09-30 14:50:00,0.6766,0.6771,0.6766,0.677,96400000.0
2008-09-30 14:51:00,0.677,0.6771,0.677,0.677,51300000.0
2008-09-30 14:52:00,0.677,0.677,0.6769,0.6769,44400000.0
2008-09-30 14:53:00,0.6769,0.6769,0.6769,0.6769,31000000.0
2008-09-30 14:54:00,0.6769,0.6769,0.6769,0.6769,7000000.0
2008-09-30 14:55:00,0.6769,0.6769,0.6767,0.6767,50900000.0
2008-09-30 14:56:00,0.6767,0.6768,0.67635,0.6767,70400000.0
2008-09-30 14:57:00,0.6767,0.67715,0.67645,0.67705,67300000.0
2008-09-30 14:58:00,0.67715,0.6774,0.6771,0.6772,51100000.0
2008-09-30 14:59:00,0.6772,0.6772,0.677,0.677,32900000.0
2008-09-30 15:00:00,0.677,0.6771,0.677,0.6771,77100000.0
2008-09-30 15:01:00,0.6771,0.67715,0.6771,0.6771,47900000.0
2008-09-30 15:02:00,0.6771,0.6771,0.6771,0.6771,7000000.0
2008-09-30 15:03:00,0.6771,0.6771,0.6771,0.6771,5000000.0
2008-09-30 15:04:00,0.6771,0.6774,0.6771,0.6774,63300000.0
2008-09-30 15:05:00,0.67745,0.6778,0.67745,0.6777,29300000.0
2008-09-30 15:06:00,0.67775,0.6782,0.67775,0.6781,112200000.0
2008-09-30 15:07:00,0.6781,0.67885,0.6781,0.6787,55200000.0
2008-09-30 15:08:00,0.6787,0.6789,0.6783,0.6783,97600000.0
2008-09-30 15:09:00,0.6783,0.6783,0.6783,0.6783,31000000.0
2008-09-30 15:10:00,0.6783,0.6783,0.6781,0.6782,20400000.0
2008-09-30 15:11:00,0.6782,0.6782,0.6778,0.6778,55800000.0
2008-09-30 15:12:00,0.6779,0.67825,0.6779,0.6781,92700000.0
2008-09-30 15:13:00,0.6781,0.6784,0.67765,0.678,128100000.0
2008-09-30 15:14:00,0.678,0.678,0.67715,0.6774,106500000.0
2008-09-30 15:15:00,0.6774,0.67765,0.6774,0.67765,17100000.0
2008-09-30 15:16:00,0.67765,0.6778,0.67765,0.6778,24100000.0
2008-09-30 15:17:00,0.6778,0.6778,0.6778,0.6778,3000000.0
2008-09-30 15:18:00,0.6778,0.6778,0.6778,0.6778,43100000.0
2008-09-30 15:19:00,0.6778,0.6778,0.6771,0.6772,103900000.0
2008-09-30 15:20:00,0.6772,0.6777,0.6772,0.6775,198700000.0
2008-09-30 15:21:00,0.6775,0.6779,0.6775,0.6779,98600000.0
2008-09-30 15:22:00,0.67795,0.6783,0.6779,0.6783,62300000.0
2008-09-30 15:23:00,0.6783,0.6783,0.6772,0.6772,140500000.0
2008-09-30 15:24:00,0.6772,0.67755,0.67705,0.6775,135800000.0
2008-09-30 15:25:00,0.6775,0.6775,0.6775,0.6775,29900000.0
2008-09-30 15:26:00,0.6775,0.6775,0.67645,0.67645,148100000.0
2008-09-30 15:27:00,0.67645,0.6773,0.67635,0.6771,167700000.0
2008-09-30 15:28:00,0.6771,0.6774,0.6771,0.6774,113300000.0
2008-09-30 15:29:00,0.6774,0.6775,0.6771,0.6771,63000000.0
2008-09-30 15:30:00,0.67705,0.6773,0.677,0.6773,35300000.0
2008-09-30 15:31:00,0.6773,0.6773,0.67675,0.6771,172000000.0
2008-09-30 15:32:00,0.677,0.677,0.6765,0.6765,124300000.0
2008-09-30 15:33:00,0.6765,0.6766,0.6763,0.6763,190900000.0
2008-09-30 15:34:00,0.6763,0.6766,0.6763,0.67645,176500000.0
2008-09-30 15:35:00,0.6764,0.67655,0.6764,0.6764,98900000.0
2008-09-30 15:36:00,0.6764,0.6765,0.6764,0.6765,84800000.0
2008-09-30 15:37:00,0.6765,0.6766,0.6763,0.6763,53900000.0
2008-09-30 15:38:00,0.6763,0.6763,0.67525,0.67525,89000000.0
2008-09-30 15:39:00,0.67525,0.6756,0.6752,0.6753,50400000.0
2008-09-30 15:40:00,0.67535,0.6755,0.67535,0.6755,35400000.0
2008-09-30 15:41:00,0.67555,0.67565,0.67555,0.6756,28600000.0
2008-09-30 15:42:00,0.6755,0.6755,0.67535,0.67535,16700000.0
2008-09-30 15:43:00,0.6753,0.6754,0.6753,0.6753,44800000.0
2008-09-30 15:44:00,0.6753,0.6753,0.67415,0.67445,107400000.0
2008-09-30 15:45:00,0.6745,0.67515,0.67435,0.67515,112200000.0
2008-09-30 15:46:00,0.6752,0.67545,0.67495,0.67505,49800000.0
2008-09-30 15:47:00,0.67505,0.6752,0.67505,0.6752,11400000.0
2008-09-30 15:48:00,0.6752,0.6753,0.67515,0.6753,46400000.0
2008-09-30 15:49:00,0.6753,0.67535,0.6748,0.67495,86200000.0
2008-09-30 15:50:00,0.675,0.675,0.6743,0.67475,177200000.0
2008-09-30 15:51:00,0.6748,0.67505,0.6745,0.6745,213000000.0
2008-09-30 15:52:00,0.6745,0.6746,0.6742,0.6744,161400000.0
2008-09-30 15:53:00,0.6744,0.6749,0.67435,0.67435,158600000.0
2008-09-30 15:54:00,0.67445,0.6745,0.6741,0.6742,119200000.0
2008-09-30 15:55:00,0.67425,0.67445,0.6741,0.6742,77000000.0
2008-09-30 15:56:00,0.6744,0.6749,0.6744,0.6749,96100000.0
2008-09-30 15:57:00,0.6749,0.6753,0.6749,0.67525,38300000.0
2008-09-30 15:58:00,0.6752,0.67525,0.6752,0.6752,63100000.0
2008-09-30 15:59:00,0.67525,0.676,0.67525,0.676,51900000.0
2008-09-30 16:00:00,0.676,0.676,0.6755,0.676,45600000.0
2008-09-30 16:01:00,0.676,0.676,0.67525,0.6753,94509000.0
2008-09-30 16:02:00,0.67535,0.6756,0.67535,0.6756,57800000.0
2008-09-30 16:03:00,0.6756,0.6757,0.675,0.6751,113700000.0
2008-09-30 16:04:00,0.6751,0.6753,0.6751,0.6753,61900000.0
2008-09-30 16:05:00,0.6753,0.67535,0.6753,0.67535,47000000.0
2008-09-30 16:06:00,0.67535,0.6761,0.67535,0.676,89800000.0
2008-09-30 16:07:00,0.676,0.676,0.676,0.676,14300000.0
2008-09-30 16:08:00,0.67605,0.67605,0.676,0.67605,43300000.0
2008-09-30 16:09:00,0.676,0.676,0.67545,0.67555,33415000.0
2008-09-30 16:10:00,0.67555,0.67555,0.67535,0.67535,19600000.0
2008-09-30 16:11:00,0.6753,0.67575,0.67525,0.67575,121100000.0
2008-09-30 16:12:00,0.6757,0.6757,0.67555,0.6757,30400000.0
2008-09-30 16:13:00,0.67575,0.6759,0.67575,0.6759,42600000.0
2008-09-30 16:14:00,0.6759,0.6761,0.6759,0.6761,65000000.0
2008-09-30 16:15:00,0.6762,0.67675,0.6762,0.6767,159600000.0
2008-09-30 16:16:00,0.6767,0.6768,0.6767,0.6768,82400000.0
2008-09-30 16:17:00,0.67685,0.67685,0.67625,0.67625,45200000.0
2008-09-30 16:18:00,0.67615,0.6767,0.67615,0.6767,95600000.0
2008-09-30 16:19:00,0.6767,0.6768,0.6755,0.6761,166700000.0
2008-09-30 16:20:00,0.6761,0.6762,0.6761,0.6762,46200000.0
2008-09-30 16:21:00,0.67635,0.6765,0.6762,0.6765,78100000.0
2008-09-30 16:22:00,0.6765,0.6765,0.6765,0.6765,13200000.0
2008-09-30 16:23:00,0.6765,0.6765,0.6762,0.6764,34900000.0
2008-09-30 16:24:00,0.6764,0.6764,0.676,0.67605,37406000.0
2008-09-30 16:25:00,0.676,0.676,0.6755,0.6759,161100000.0
2008-09-30 16:26:00,0.6759,0.6759,0.6752,0.6754,55400000.0
2008-09-30 16:27:00,0.6754,0.6755,0.6752,0.6755,139600000.0
2008-09-30 16:28:00,0.6755,0.6755,0.67475,0.67485,172900000.0
2008-09-30 16:29:00,0.67485,0.6755,0.6748,0.6753,178300000.0
2008-09-30 16:30:00,0.6753,0.67545,0.6752,0.6752,122800000.0
2008-09-30 16:31:00,0.6752,0.6753,0.6752,0.6753,19000000.0
2008-09-30 16:32:00,0.6753,0.6755,0.6752,0.6753,154100000.0
2008-09-30 16:33:00,0.6753,0.6753,0.6748,0.6748,271200000.0
2008-09-30 16:34:00,0.6749,0.6751,0.6746,0.6746,368300000.0
2008-09-30 16:35:00,0.6746,0.6752,0.6746,0.6752,270300000.0
2008-09-30 16:36:00,0.6753,0.67545,0.67465,0.6749,180500000.0
2008-09-30 16:37:00,0.67485,0.6749,0.6735,0.6738,115100000.0
2008-09-30 16:38:00,0.6737,0.67425,0.6737,0.6742,199100000.0
2008-09-30 16:39:00,0.6743,0.6749,0.6743,0.6746,115900000.0
2008-09-30 16:40:00,0.6746,0.6746,0.6742,0.6742,104800000.0
2008-09-30 16:41:00,0.6742,0.6742,0.6735,0.6737,104300000.0
2008-09-30 16:42:00,0.6738,0.6738,0.67305,0.67305,101200000.0
2008-09-30 16:43:00,0.673,0.6731,0.6723,0.67265,103900000.0
2008-09-30 16:44:00,0.67265,0.6728,0.672,0.6726,121100000.0
2008-09-30 16:45:00,0.6721,0.6723,0.6714,0.6723,118300000.0
2008-09-30 16:46:00,0.6723,0.6726,0.672,0.6725,231600000.0
2008-09-30 16:47:00,0.6725,0.67325,0.6723,0.6732,202800000.0
2008-09-30 16:48:00,0.6732,0.6733,0.67285,0.6731,129300000.0
2008-09-30 16:49:00,0.6731,0.67315,0.67205,0.6722,76800000.0
2008-09-30 16:50:00,0.67225,0.67235,0.6713,0.6713,100200000.0
2008-09-30 16:51:00,0.6713,0.6724,0.6712,0.6719,203800000.0
2008-09-30 16:52:00,0.6719,0.6719,0.6713,0.6714,131400000.0
2008-09-30 16:53:00,0.6714,0.6715,0.67105,0.6711,36600000.0
2008-09-30 16:54:00,0.6711,0.67125,0.6709,0.67125,81200000.0
2008-09-30 16:55:00,0.67125,0.6718,0.67125,0.6713,69400000.0
2008-09-30 16:56:00,0.6713,0.6713,0.6712,0.6712,62100000.0
2008-09-30 16:57:00,0.6712,0.67125,0.6707,0.6707,86400000.0
2008-09-30 16:58:00,0.67055,0.6706,0.6693,0.6696,127200000.0
2008-09-30 16:59:00,0.66965,0.6699,0.6677,0.6677,142900000.0
2008-09-30 17:00:00,0.6675,0.6675,0.664,0.6653,459900000.0
2008-09-30 17:01:00,0.6651,0.66695,0.6651,0.6663,217400000.0
2008-09-30 17:02:00,0.6663,0.66695,0.666,0.6666,153200000.0
2008-09-30 17:03:00,0.6666,0.6672,0.6666,0.6668,86100000.0
2008-09-30 17:04:00,0.6668,0.667,0.66465,0.66475,149400000.0
2008-09-30 17:05:00,0.6647,0.66495,0.6641,0.6647,190900000.0
2008-09-30 17:06:00,0.6647,0.6656,0.6647,0.6656,35000000.0
2008-09-30 17:07:00,0.6656,0.6656,0.66475,0.6653,288199991.0
2008-09-30 17:08:00,0.6655,0.6665,0.6655,0.6665,57800000.0
2008-09-30 17:09:00,0.6665,0.6676,0.66615,0.6675,107900000.0
2008-09-30 17:10:00,0.6675,0.6675,0.6668,0.667,54400000.0
2008-09-30 17:11:00,0.667,0.6672,0.667,0.6672,18200000.0
2008-09-30 17:12:00,0.6672,0.6677,0.6672,0.6674,135100000.0
2008-09-30 17:13:00,0.6674,0.6678,0.66675,0.6673,143600000.0
2008-09-30 17:14:00,0.6674,0.6677,0.66695,0.6671,89200000.0
2008-09-30 17:15:00,0.6671,0.66735,0.6666,0.6672,92200000.0
2008-09-30 17:16:00,0.6672,0.6676,0.6671,0.6675,109800000.0
2008-09-30 17:17:00,0.6675,0.66755,0.6668,0.6669,46500000.0
2008-09-30 17:18:00,0.6669,0.66695,0.6665,0.6665,51500000.0
2008-09-30 17:19:00,0.6665,0.667,0.6665,0.667,63900000.0
2008-09-30 17:20:00,0.6671,0.6673,0.6666,0.6669,39200000.0
2008-09-30 17:21:00,0.66695,0.6674,0.66665,0.6673,68900000.0
2008-09-30 17:22:00,0.6674,0.6675,0.6667,0.6669,68400000.0
2008-09-30 17:23:00,0.66705,0.6674,0.667,0.6673,52100000.0
2008-09-30 17:24:00,0.6674,0.66775,0.66735,0.6675,58300000.0
2008-09-30 17:25:00,0.6675,0.6678,0.66685,0.6676,171400000.0
2008-09-30 17:26:00,0.66765,0.66785,0.6676,0.6678,29100000.0
2008-09-30 17:27:00,0.6678,0.66815,0.6678,0.66815,28800000.0
2008-09-30 17:28:00,0.668,0.6681,0.668,0.668,36300000.0
2008-09-30 17:29:00,0.668,0.6681,0.66695,0.6671,101500000.0
2008-09-30 17:30:00,0.66725,0.6675,0.66665,0.66665,61400000.0
2008-09-30 17:31:00,0.6667,0.6671,0.6667,0.6671,28500000.0
2008-09-30 17:32:00,0.667,0.66745,0.667,0.66745,31000000.0
2008-09-30 17:33:00,0.6675,0.6675,0.66745,0.66745,4800000.0
2008-09-30 17:34:00,0.66745,0.668,0.66745,0.6679,37300000.0
2008-09-30 17:35:00,0.66785,0.6681,0.66785,0.6681,26800000.0
2008-09-30 17:36:00,0.66815,0.66815,0.668,0.668,18300000.0
2008-09-30 17:37:00,0.668,0.668,0.6672,0.6675,123300000.0
2008-09-30 17:38:00,0.6675,0.6675,0.667,0.6672,78300000.0
2008-09-30 17:39:00,0.66715,0.6673,0.66675,0.6668,71100000.0
2008-09-30 17:40:00,0.66685,0.66725,0.66685,0.6672,96400000.0
2008-09-30 17:41:00,0.6673,0.6673,0.6672,0.66725,26300000.0
2008-09-30 17:42:00,0.66725,0.6673,0.66725,0.6673,9600000.0
2008-09-30 17:43:00,0.6673,0.66755,0.6673,0.6675,29900000.0
2008-09-30 17:44:00,0.6675,0.6676,0.66695,0.6671,169300000.0
2008-09-30 17:45:00,0.6671,0.6671,0.6671,0.6671,75600000.0
2008-09-30 17:46:00,0.6671,0.6681,0.6671,0.6681,98600000.0
2008-09-30 17:47:00,0.66815,0.6686,0.6681,0.6683,29700000.0
2008-09-30 17:48:00,0.6684,0.6688,0.6684,0.66875,62200000.0
2008-09-30 17:49:00,0.66875,0.669,0.66875,0.669,28600000.0
2008-09-30 17:50:00,0.66885,0.669,0.6688,0.66895,8000000.0
2008-09-30 17:51:00,0.6688,0.6688,0.6686,0.6686,23600000.0
2008-09-30 17:52:00,0.6686,0.6687,0.6686,0.6687,37100000.0
2008-09-30 17:53:00,0.6687,0.66875,0.6686,0.6687,33000000.0
2008-09-30 17:54:00,0.6686,0.6688,0.6686,0.6687,27200000.0
2008-09-30 17:55:00,0.6687,0.6689,0.6687,0.6687,54100000.0
2008-09-30 17:56:00,0.6687,0.6689,0.6687,0.6687,18000000.0
2008-09-30 17:57:00,0.6687,0.6687,0.6687,0.6687,27600000.0
2008-09-30 17:58:00,0.6687,0.6687,0.6687,0.6687,19200000.0
2008-09-30 17:59:00,0.6687,0.6687,0.6683,0.66845,100300000.0
2008-09-30 18:00:00,0.66834,0.66865,0.66824,0.66824,16200000.0
2008-09-30 18:01:00,0.6685,0.6685,0.6685,0.6685,2800000.0
2008-09-30 18:02:00,0.6686,0.6687,0.66855,0.6687,30700000.0
2008-09-30 18:03:00,0.6687,0.6691,0.6686,0.6691,36500000.0
2008-09-30 18:04:00,0.66915,0.6692,0.6691,0.6691,15200000.0
2008-09-30 18:05:00,0.6693,0.6693,0.6692,0.6692,7200000.0
2008-09-30 18:06:00,0.6692,0.66925,0.6692,0.6692,9200000.0
2008-09-30 18:07:00,0.6692,0.6696,0.6692,0.66935,94000000.0
2008-09-30 18:08:00,0.66935,0.6696,0.66935,0.6696,45000000.0
2008-09-30 18:09:00,0.6695,0.66965,0.66945,0.6695,28300000.0
2008-09-30 18:10:00,0.6697,0.6701,0.66955,0.6698,78600000.0
2008-09-30 18:11:00,0.66965,0.6697,0.66955,0.66955,42200000.0
2008-09-30 18:12:00,0.66955,0.66955,0.6686,0.6693,325099999.0
2008-09-30 18:13:00,0.6693,0.6693,0.66845,0.6688,110299999.0
2008-09-30 18:14:00,0.66865,0.6687,0.6683,0.6686,54100000.0
2008-09-30 18:15:00,0.6686,0.66865,0.6683,0.6683,17800000.0
2008-09-30 18:16:00,0.6681,0.6684,0.6679,0.6684,158800000.0
2008-09-30 18:17:00,0.66845,0.66885,0.66815,0.6688,30900000.0
2008-09-30 18:18:00,0.6688,0.6697,0.6686,0.6692,102100000.0
2008-09-30 18:19:00,0.6692,0.6696,0.6692,0.6696,235200000.0
2008-09-30 18:20:00,0.6697,0.67075,0.6697,0.6707,113100000.0
2008-09-30 18:21:00,0.67065,0.6718,0.67025,0.6718,205100000.0
2008-09-30 18:22:00,0.6719,0.6725,0.6716,0.67245,311800000.0
2008-09-30 18:23:00,0.67255,0.67255,0.6717,0.6721,99100000.0
2008-09-30 18:24:00,0.6721,0.6721,0.67145,0.67145,75200000.0
2008-09-30 18:25:00,0.6714,0.6714,0.671,0.671,117200000.0
2008-09-30 18:26:00,0.671,0.671,0.6703,0.67055,85000000.0
2008-09-30 18:27:00,0.6706,0.6707,0.6701,0.6702,49400000.0
2008-09-30 18:28:00,0.6701,0.6701,0.66955,0.66955,85800000.0
2008-09-30 18:29:00,0.66935,0.6696,0.6691,0.6695,237000000.0
2008-09-30 18:30:00,0.6695,0.6695,0.6691,0.6691,85500000.0
2008-09-30 18:31:00,0.6691,0.6692,0.66895,0.66895,39700000.0
2008-09-30 18:32:00,0.66895,0.6692,0.6682,0.6688,178700000.0
2008-09-30 18:33:00,0.66885,0.669,0.6686,0.6688,281500000.0
2008-09-30 18:34:00,0.6688,0.6688,0.6687,0.6687,137200000.0
2008-09-30 18:35:00,0.6687,0.6689,0.6687,0.6687,136300000.0
2008-09-30 18:36:00,0.6687,0.6689,0.6687,0.6689,132299999.0
2008-09-30 18:37:00,0.669,0.6691,0.669,0.6691,27000000.0
2008-09-30 18:38:00,0.66915,0.66935,0.669,0.669,200500000.0
2008-09-30 18:39:00,0.66915,0.66935,0.66915,0.66925,37500000.0
2008-09-30 18:40:00,0.6693,0.6693,0.6692,0.6692,51300000.0
2008-09-30 18:41:00,0.6692,0.6693,0.6692,0.6692,27600000.0
2008-09-30 18:42:00,0.6692,0.6692,0.669,0.669,60600000.0
2008-09-30 18:43:00,0.669,0.669,0.6685,0.6687,75700000.0
2008-09-30 18:44:00,0.6687,0.66895,0.66865,0.66875,33700000.0
2008-09-30 18:45:00,0.66875,0.66875,0.66845,0.6685,37700000.0
2008-09-30 18:46:00,0.6685,0.6685,0.6685,0.6685,10900000.0
2008-09-30 18:47:00,0.6685,0.66855,0.6685,0.6685,8200000.0
2008-09-30 18:48:00,0.6685,0.6685,0.6685,0.6685,7200000.0
2008-09-30 18:49:00,0.6685,0.6685,0.6685,0.6685,7200000.0
2008-09-30 18:50:00,0.6685,0.6687,0.6685,0.6687,30000000.0
2008-09-30 18:51:00,0.6687,0.6687,0.6686,0.6686,3600000.0
2008-09-30 18:52:00,0.6686,0.6686,0.6686,0.6686,26400000.0
2008-09-30 18:53:00,0.6686,0.6688,0.66855,0.6688,85700000.0
2008-09-30 18:54:00,0.6687,0.6689,0.6686,0.6687,42500000.0
2008-09-30 18:55:00,0.6687,0.6687,0.6687,0.6687,10800000.0
2008-09-30 18:56:00,0.6687,0.6689,0.6686,0.6688,85600000.0
2008-09-30 18:57:00,0.6688,0.669,0.6688,0.6689,59800000.0
2008-09-30 18:58:00,0.66895,0.6692,0.66885,0.669,74300000.0
2008-09-30 18:59:00,0.669,0.6692,0.669,0.669,94000000.0
2008-09-30 19:00:00,0.66915,0.6692,0.669,0.6692,57000000.0
2008-09-30 19:01:00,0.6691,0.6691,0.669,0.669,20500000.0
2008-09-30 19:02:00,0.669,0.669,0.6686,0.6686,27400000.0
2008-09-30 19:03:00,0.6689,0.6689,0.6686,0.66865,17200000.0
2008-09-30 19:04:00,0.66865,0.6688,0.6686,0.66865,24500000.0
2008-09-30 19:05:00,0.66865,0.66865,0.6686,0.6686,5400000.0
2008-09-30 19:06:00,0.6686,0.6686,0.6686,0.6686,3000000.0
2008-09-30 19:07:00,0.6686,0.66865,0.6686,0.6686,11400000.0
2008-09-30 19:08:00,0.6686,0.6686,0.6686,0.6686,5400000.0
2008-09-30 19:09:00,0.6686,0.6687,0.6686,0.66865,21300000.0
2008-09-30 19:10:00,0.6687,0.669,0.6687,0.669,94500000.0
2008-09-30 19:11:00,0.66895,0.669,0.6689,0.669,37400000.0
2008-09-30 19:12:00,0.669,0.669,0.669,0.669,2400000.0
2008-09-30 19:13:00,0.66905,0.6691,0.6688,0.6691,212700000.0
2008-09-30 19:14:00,0.66895,0.66895,0.6687,0.6687,64600000.0
2008-09-30 19:15:00,0.6687,0.6687,0.6687,0.6687,14400000.0
2008-09-30 19:16:00,0.6687,0.6687,0.6687,0.6687,14400000.0
2008-09-30 19:17:00,0.6687,0.6687,0.6687,0.6687,63600000.0
2008-09-30 19:18:00,0.6687,0.6687,0.6687,0.6687,67200000.0
2008-09-30 19:19:00,0.6687,0.6687,0.66815,0.66815,46700000.0
2008-09-30 19:20:00,0.6682,0.6682,0.6682,0.6682,39600000.0
2008-09-30 19:21:00,0.6682,0.66825,0.6682,0.66825,10000000.0
2008-09-30 19:22:00,0.66825,0.6683,0.6682,0.6683,61300000.0
2008-09-30 19:23:00,0.6684,0.6687,0.6684,0.6684,91600000.0
2008-09-30 19:24:00,0.6684,0.6685,0.6683,0.6685,21700000.0
2008-09-30 19:25:00,0.66845,0.6686,0.66835,0.6686,38500000.0
2008-09-30 19:26:00,0.66865,0.66885,0.6685,0.66875,80600000.0
2008-09-30 19:27:00,0.66895,0.6692,0.66895,0.6692,21900000.0
2008-09-30 19:28:00,0.6692,0.6695,0.6692,0.66925,82300000.0
2008-09-30 19:29:00,0.66925,0.67,0.6692,0.67,159500000.0
2008-09-30 19:30:00,0.6701,0.6702,0.6701,0.6702,5400000.0
2008-09-30 19:31:00,0.67025,0.6708,0.67025,0.6708,79300000.0
2008-09-30 19:32:00,0.6708,0.6709,0.6704,0.6704,55000000.0
2008-09-30 19:33:00,0.6704,0.6706,0.6703,0.6705,60200000.0
2008-09-30 19:34:00,0.67045,0.67045,0.6701,0.6704,13400000.0
2008-09-30 19:35:00,0.6705,0.67065,0.6705,0.67065,6700000.0
2008-09-30 19:36:00,0.67065,0.67065,0.6706,0.67065,4500000.0
2008-09-30 19:37:00,0.67065,0.67065,0.6702,0.6702,42500000.0
2008-09-30 19:38:00,0.6702,0.6702,0.6701,0.6701,24000000.0
2008-09-30 19:39:00,0.67015,0.67035,0.6701,0.6703,70100000.0
2008-09-30 19:40:00,0.6702,0.6702,0.6702,0.6702,5100000.0
2008-09-30 19:41:00,0.6702,0.6702,0.6702,0.6702,2400000.0
2008-09-30 19:42:00,0.6702,0.6702,0.6701,0.6701,10300000.0
2008-09-30 19:43:00,0.6701,0.6701,0.67005,0.6701,6500000.0
2008-09-30 19:44:00,0.6701,0.6704,0.6701,0.67015,35200000.0
2008-09-30 19:45:00,0.6703,0.6705,0.6703,0.6705,4400000.0
2008-09-30 19:46:00,0.6705,0.67095,0.6705,0.6709,16500000.0
2008-09-30 19:47:00,0.6709,0.6709,0.6705,0.6705,29400000.0
2008-09-30 19:48:00,0.6705,0.6705,0.6699,0.6703,157800000.0
2008-09-30 19:49:00,0.6703,0.6703,0.6703,0.6703,9600000.0
2008-09-30 19:50:00,0.67025,0.67025,0.6702,0.6702,24600000.0
2008-09-30 19:51:00,0.6702,0.67025,0.6702,0.6702,10600000.0
2008-09-30 19:52:00,0.67004,0.67007,0.66984,0.66986,34400000.0
2008-09-30 19:53:00,0.6702,0.6702,0.67,0.67,71600000.0
2008-09-30 19:54:00,0.67,0.67,0.66965,0.66965,43400000.0
2008-09-30 19:55:00,0.66965,0.6699,0.6696,0.66965,151700000.0
2008-09-30 19:56:00,0.66955,0.66955,0.66955,0.66955,1200000.0
2008-09-30 19:57:00,0.6692,0.6694,0.66896,0.66896,16700000.0
2008-09-30 19:58:00,0.66932,0.66945,0.66925,0.66941,39900000.0
2008-09-30 19:59:00,0.66955,0.66955,0.66955,0.66955,3700000.0
2008-09-30 20:00:00,0.6695,0.6695,0.6695,0.6695,9000000.0
2008-09-30 20:01:00,0.6695,0.6695,0.669,0.6692,51000000.0
2008-09-30 20:02:00,0.6692,0.6692,0.66865,0.6688,37000000.0
2008-09-30 20:03:00,0.6688,0.6688,0.6688,0.6688,3600000.0
2008-09-30 20:04:00,0.6688,0.6688,0.6685,0.6685,59600000.0
2008-09-30 20:05:00,0.6685,0.6685,0.6685,0.6685,2400000.0
2008-09-30 20:06:00,0.6685,0.6685,0.6685,0.6685,6000000.0
2008-09-30 20:07:00,0.6685,0.6685,0.6685,0.6685,3600000.0
2008-09-30 20:08:00,0.6685,0.6685,0.6685,0.6685,2400000.0
2008-09-30 20:09:00,0.6685,0.6685,0.6685,0.6685,3600000.0
2008-09-30 20:10:00,0.6685,0.6685,0.66825,0.66825,9900000.0
2008-09-30 20:11:00,0.6682,0.6682,0.6682,0.6682,6300000.0
2008-09-30 20:12:00,0.66825,0.66825,0.66825,0.66825,1200000.0
2008-09-30 20:13:00,0.66805,0.66813,0.66802,0.66802,50700000.0
2008-09-30 20:14:00,0.6683,0.6684,0.6683,0.6684,15300000.0
2008-09-30 20:15:00,0.6684,0.66865,0.6684,0.66865,10900000.0
2008-09-30 20:16:00,0.66865,0.66865,0.6685,0.6685,6100000.0
2008-09-30 20:17:00,0.6685,0.6685,0.6685,0.6685,1300000.0
2008-09-30 20:18:00,0.66865,0.6687,0.66865,0.6687,20600000.0
2008-09-30 20:19:00,0.66865,0.66885,0.66865,0.6688,25200000.0
2008-09-30 20:20:00,0.66875,0.6692,0.66875,0.6692,36900000.0
2008-09-30 20:21:00,0.66885,0.6689,0.6688,0.6689,14600000.0
2008-09-30 20:22:00,0.6689,0.6689,0.6689,0.6689,1000000.0
2008-09-30 20:23:00,0.6689,0.669,0.6689,0.6689,21000000.0
2008-09-30 20:24:00,0.66895,0.66895,0.6689,0.6689,5000000.0
2008-09-30 20:25:00,0.6689,0.6689,0.6689,0.6689,2000000.0
2008-09-30 20:26:00,0.6689,0.6689,0.6689,0.6689,4000000.0
2008-09-30 20:27:00,0.66905,0.66935,0.6689,0.66935,45600000.0
2008-09-30 20:28:00,0.66945,0.6702,0.66945,0.66995,72700000.0
2008-09-30 20:29:00,0.67,0.67,0.66995,0.66995,9300000.0
2008-09-30 20:30:00,0.6699,0.6703,0.6699,0.6703,63900000.0
2008-09-30 20:31:00,0.6704,0.67065,0.67035,0.6705,88500000.0
2008-09-30 20:32:00,0.6705,0.6705,0.6693,0.6693,331300000.0
2008-09-30 20:33:00,0.6694,0.6696,0.669,0.6691,175000001.0
2008-09-30 20:34:00,0.6691,0.6691,0.6691,0.6691,14400000.0
2008-09-30 20:35:00,0.6691,0.6691,0.6691,0.6691,14400000.0
2008-09-30 20:36:00,0.6692,0.6694,0.66905,0.6694,47300000.0
2008-09-30 20:37:00,0.66883,0.66905,0.66883,0.66905,14400000.0
2008-09-30 20:38:00,0.66905,0.66917,0.66899,0.66915,24000000.0
2008-09-30 20:39:00,0.6695,0.6695,0.6695,0.6695,2400000.0
2008-09-30 20:40:00,0.6689,0.6696,0.6689,0.66933,38100000.0
2008-09-30 20:41:00,0.66947,0.66947,0.66899,0.66931,40200000.0
2008-09-30 20:42:00,0.6695,0.67015,0.6695,0.67015,35400000.0
2008-09-30 20:43:00,0.6701,0.6701,0.6701,0.6701,4900000.0
2008-09-30 20:44:00,0.67002,0.67013,0.66989,0.67008,49800000.0
2008-09-30 20:45:00,0.6701,0.67015,0.6701,0.6701,18300000.0
2008-09-30 20:46:00,0.6701,0.6703,0.6701,0.6703,38000000.0
2008-09-30 20:47:00,0.67025,0.6705,0.67025,0.6705,26400000.0
2008-09-30 20:48:00,0.6706,0.6706,0.6706,0.6706,2400000.0
2008-09-30 20:49:00,0.67042,0.67055,0.67009,0.67046,32900000.0
2008-09-30 20:50:00,0.6705,0.6705,0.6703,0.6703,43000000.0
2008-09-30 20:51:00,0.6703,0.6703,0.6703,0.6703,28800000.0
2008-09-30 20:52:00,0.6703,0.6703,0.6699,0.6702,9500000.0
2008-09-30 20:53:00,0.66984,0.67004,0.6698,0.67,40600000.0
2008-09-30 20:54:00,0.6703,0.6703,0.6703,0.6703,7200000.0
2008-09-30 20:55:00,0.66976,0.66993,0.6697,0.66989,24100000.0
2008-09-30 20:56:00,0.6703,0.6703,0.6699,0.6699,12100000.0
2008-09-30 20:57:00,0.67,0.67015,0.67,0.67015,4200000.0
2008-09-30 20:58:00,0.6701,0.6701,0.6701,0.6701,8500000.0
2008-09-30 20:59:00,0.6702,0.6702,0.67,0.67,34900000.0
2008-09-30 21:00:00,0.67005,0.6701,0.67005,0.6701,4300000.0
2008-09-30 21:01:00,0.6701,0.6701,0.66935,0.6695,45200000.0
2008-09-30 21:02:00,0.6695,0.66965,0.6694,0.6694,27600000.0
2008-09-30 21:03:00,0.6697,0.6698,0.6697,0.6698,43200000.0
2008-09-30 21:04:00,0.66941,0.66956,0.66934,0.66955,127000000.0
2008-09-30 21:05:00,0.6698,0.6698,0.6698,0.6698,30000000.0
2008-09-30 21:06:00,0.6698,0.6698,0.6698,0.6698,60000000.0
2008-09-30 21:07:00,0.66958,0.66964,0.66934,0.66934,32000000.0
2008-09-30 21:08:00,0.6698,0.6698,0.6697,0.6697,102000000.0
2008-09-30 21:09:00,0.6697,0.6698,0.6694,0.6695,32400000.0
2008-09-30 21:10:00,0.6695,0.6697,0.6695,0.6697,27400000.0
2008-09-30 21:11:00,0.6697,0.6697,0.6697,0.6697,11100000.0
2008-09-30 21:12:00,0.66965,0.6697,0.66965,0.6697,24000000.0
2008-09-30 21:13:00,0.6697,0.6697,0.6697,0.6697,4800000.0
2008-09-30 21:14:00,0.66965,0.66978,0.66958,0.66963,33900000.0
2008-09-30 21:15:00,0.6697,0.6697,0.6696,0.6696,3600000.0
2008-09-30 21:16:00,0.66924,0.66943,0.66924,0.66935,56200000.0
2008-09-30 21:17:00,0.66965,0.6697,0.6696,0.6696,36400000.0
2008-09-30 21:18:00,0.6696,0.6697,0.6696,0.6697,19300000.0
2008-09-30 21:19:00,0.6698,0.6698,0.6696,0.6696,38500000.0
2008-09-30 21:20:00,0.6695,0.6695,0.6688,0.6688,159000000.0
2008-09-30 21:21:00,0.6688,0.6688,0.6688,0.6688,14500000.0
2008-09-30 21:22:00,0.6688,0.6688,0.6684,0.6685,24000000.0
2008-09-30 21:23:00,0.6685,0.6685,0.6685,0.6685,3600000.0
2008-09-30 21:24:00,0.66802,0.66808,0.66787,0.66807,97400000.0
2008-09-30 21:25:00,0.6683,0.6686,0.6683,0.6686,65500000.0
2008-09-30 21:26:00,0.6686,0.66865,0.6686,0.66865,14400000.0
2008-09-30 21:27:00,0.66885,0.6691,0.6687,0.66895,54000000.0
2008-09-30 21:28:00,0.669,0.66915,0.669,0.66915,37200000.0
2008-09-30 21:29:00,0.66915,0.66915,0.6688,0.6688,28200000.0
2008-09-30 21:30:00,0.66885,0.66885,0.66885,0.66885,3000000.0
2008-09-30 21:31:00,0.66849,0.6687,0.66824,0.66844,16400000.0
2008-09-30 21:32:00,0.6689,0.6689,0.6689,0.6689,1000000.0
2008-09-30 21:33:00,0.6688,0.6688,0.66855,0.66855,16400000.0
2008-09-30 21:34:00,0.6682,0.66849,0.6682,0.66844,23200000.0
2008-09-30 21:35:00,0.66838,0.66842,0.66813,0.66834,7800000.0
2008-09-30 21:36:00,0.6686,0.6686,0.6685,0.66855,52800000.0
2008-09-30 21:37:00,0.66829,0.6684,0.66806,0.66838,24500000.0
2008-09-30 21:38:00,0.6686,0.66865,0.6685,0.66865,18400000.0
2008-09-30 21:39:00,0.66865,0.66865,0.66865,0.66865,9700000.0
2008-09-30 21:40:00,0.66842,0.66852,0.66842,0.66851,16400000.0
2008-09-30 21:41:00,0.6687,0.6687,0.66865,0.66865,6000000.0
2008-09-30 21:42:00,0.66865,0.6688,0.66865,0.66865,18700000.0
2008-09-30 21:43:00,0.6689,0.6689,0.66855,0.66865,6300000.0
2008-09-30 21:44:00,0.66865,0.66865,0.66865,0.66865,1200000.0
2008-09-30 21:45:00,0.66865,0.66885,0.66865,0.66865,15900000.0
2008-09-30 21:46:00,0.66865,0.6689,0.66865,0.6689,27500000.0
2008-09-30 21:47:00,0.66849,0.66877,0.66841,0.66865,29700000.0
2008-09-30 21:48:00,0.6689,0.6689,0.6689,0.6689,2400000.0
2008-09-30 21:49:00,0.6689,0.66915,0.6689,0.66915,8500000.0
2008-09-30 21:50:00,0.66868,0.66916,0.66868,0.66882,27100000.0
2008-09-30 21:51:00,0.66915,0.66915,0.669,0.669,2200000.0
2008-09-30 21:52:00,0.669,0.669,0.669,0.669,1200000.0
2008-09-30 21:53:00,0.66878,0.66886,0.66864,0.66877,33400000.0
2008-09-30 21:54:00,0.66877,0.6688,0.66857,0.66857,22000000.0
2008-09-30 21:55:00,0.669,0.669,0.669,0.669,1200000.0
2008-09-30 21:56:00,0.6689,0.6689,0.6689,0.6689,3900000.0
2008-09-30 21:57:00,0.66885,0.66885,0.66885,0.66885,4900000.0
2008-09-30 21:58:00,0.6688,0.66926,0.66877,0.66877,48600000.0
2008-09-30 21:59:00,0.6689,0.669,0.6689,0.669,2400000.0
2008-09-30 22:00:00,0.6689,0.6689,0.6689,0.6689,3600000.0
2008-09-30 22:01:00,0.66895,0.66895,0.6689,0.6689,8400000.0
2008-09-30 22:02:00,0.6688,0.66895,0.66875,0.6689,43100000.0
2008-09-30 22:03:00,0.669,0.66915,0.669,0.66915,47700000.0
2008-09-30 22:04:00,0.6692,0.6692,0.669,0.669,88900000.0
2008-09-30 22:05:00,0.669,0.669,0.669,0.669,14400000.0
2008-09-30 22:06:00,0.669,0.6691,0.669,0.669,30000000.0
2008-09-30 22:07:00,0.66905,0.6691,0.66905,0.6691,7600000.0
2008-09-30 22:08:00,0.6691,0.6691,0.669,0.669,30700000.0
2008-09-30 22:09:00,0.669,0.669,0.669,0.669,27600000.0
2008-09-30 22:10:00,0.669,0.669,0.669,0.669,14400000.0
2008-09-30 22:11:00,0.669,0.66905,0.669,0.66905,23800000.0
2008-09-30 22:12:00,0.66905,0.6691,0.669,0.6691,29100000.0
2008-09-30 22:13:00,0.6691,0.6692,0.669,0.669,87500000.0
2008-09-30 22:14:00,0.66895,0.66895,0.66885,0.66885,24600000.0
2008-09-30 22:15:00,0.66895,0.66895,0.6686,0.6686,46700000.0
2008-09-30 22:16:00,0.6687,0.6688,0.66865,0.6687,13000000.0
2008-09-30 22:17:00,0.6688,0.66925,0.6688,0.669,14300000.0
2008-09-30 22:18:00,0.66895,0.66915,0.6684,0.66915,68300000.0
2008-09-30 22:19:00,0.66915,0.66925,0.6685,0.669,154400000.0
2008-09-30 22:20:00,0.6691,0.6692,0.669,0.669,87400000.0
2008-09-30 22:21:00,0.669,0.669,0.6687,0.6687,55600000.0
2008-09-30 22:22:00,0.6687,0.6687,0.6683,0.6683,95900000.0
2008-09-30 22:23:00,0.6683,0.6684,0.6683,0.6684,72300000.0
2008-09-30 22:24:00,0.6683,0.6683,0.6683,0.6683,14500000.0
2008-09-30 22:25:00,0.6683,0.6683,0.6683,0.6683,21600000.0
2008-09-30 22:26:00,0.6683,0.6683,0.6683,0.6683,3600000.0
2008-09-30 22:27:00,0.6683,0.6683,0.6683,0.6683,21600000.0
2008-09-30 22:28:00,0.6683,0.6684,0.6683,0.6683,23700000.0
2008-09-30 22:29:00,0.6683,0.6683,0.6683,0.6683,10800000.0
2008-09-30 22:30:00,0.6683,0.6683,0.6683,0.6683,7200000.0
2008-09-30 22:31:00,0.6683,0.6683,0.6683,0.6683,7200000.0
2008-09-30 22:32:00,0.6683,0.6688,0.6683,0.66865,25000000.0
2008-09-30 22:33:00,0.6687,0.6689,0.6687,0.6687,50200000.0
2008-09-30 22:34:00,0.6687,0.66905,0.6687,0.6689,42300000.0
2008-09-30 22:35:00,0.6689,0.6689,0.6687,0.6687,18300000.0
2008-09-30 22:36:00,0.6687,0.6687,0.6687,0.6687,12000000.0
2008-09-30 22:37:00,0.6687,0.6687,0.6687,0.6687,21600000.0
2008-09-30 22:38:00,0.6687,0.6687,0.6687,0.6687,10800000.0
2008-09-30 22:39:00,0.6687,0.66925,0.6687,0.66925,41900000.0
2008-09-30 22:40:00,0.66935,0.66935,0.6693,0.6693,14400000.0
2008-09-30 22:41:00,0.66935,0.66935,0.6693,0.6693,3300000.0
2008-09-30 22:42:00,0.6693,0.66935,0.6693,0.66935,19800000.0
2008-09-30 22:43:00,0.66935,0.6696,0.66935,0.6694,86000000.0
2008-09-30 22:44:00,0.6694,0.6694,0.6691,0.6691,84300000.0
2008-09-30 22:45:00,0.6694,0.6694,0.6692,0.6694,52800000.0
2008-09-30 22:46:00,0.6694,0.6694,0.6692,0.6694,86400000.0
2008-09-30 22:47:00,0.6692,0.6694,0.6692,0.6694,50400000.0
2008-09-30 22:48:00,0.6692,0.6694,0.6692,0.6694,77600000.0
2008-09-30 22:49:00,0.6694,0.6694,0.6692,0.6693,36000000.0
2008-09-30 22:50:00,0.6693,0.6694,0.6693,0.6694,17100000.0
2008-09-30 22:51:00,0.6694,0.6695,0.6694,0.6694,30000000.0
2008-09-30 22:52:00,0.6694,0.6694,0.6694,0.6694,1200000.0
2008-09-30 22:53:00,0.6694,0.6695,0.6693,0.6694,92700000.0
2008-09-30 22:54:00,0.66935,0.6694,0.6693,0.6694,67800000.0
2008-09-30 22:55:00,0.6694,0.6696,0.6693,0.6695,64400000.0
2008-09-30 22:56:00,0.6693,0.6693,0.6693,0.6693,1200000.0
2008-09-30 22:57:00,0.6693,0.6695,0.6693,0.6695,15200000.0
2008-09-30 22:58:00,0.6695,0.67015,0.66945,0.66945,20700000.0
2008-09-30 22:59:00,0.6696,0.6696,0.6696,0.6696,10800000.0
2008-09-30 23:00:00,0.66952,0.67001,0.66939,0.66994,32000000.0
2008-09-30 23:01:00,0.6694,0.6696,0.6694,0.6696,77200000.0
2008-09-30 23:02:00,0.6698,0.6701,0.6696,0.6697,68700000.0
2008-09-30 23:03:00,0.6697,0.6702,0.6696,0.6699,36400000.0
2008-09-30 23:04:00,0.6699,0.6701,0.6696,0.6697,57300000.0
2008-09-30 23:05:00,0.6697,0.67035,0.66955,0.66985,70500000.0
2008-09-30 23:06:00,0.67,0.6701,0.66975,0.66995,6000000.0
2008-09-30 23:07:00,0.66995,0.6702,0.6695,0.6695,49000000.0
2008-09-30 23:08:00,0.66975,0.67,0.6696,0.67,23800000.0
2008-09-30 23:09:00,0.67,0.6701,0.6698,0.6701,14200000.0
2008-09-30 23:10:00,0.6699,0.6699,0.6695,0.6699,35500000.0
2008-09-30 23:11:00,0.6698,0.6698,0.6696,0.6696,16600000.0
2008-09-30 23:12:00,0.66975,0.6699,0.66955,0.66965,12400000.0
2008-09-30 23:13:00,0.66985,0.6701,0.66985,0.6701,7000000.0
2008-09-30 23:14:00,0.6701,0.6703,0.6701,0.6702,8400000.0
2008-09-30 23:15:00,0.6702,0.6702,0.6702,0.6702,2500000.0
2008-09-30 23:16:00,0.6702,0.6703,0.6702,0.6702,8100000.0
2008-09-30 23:17:00,0.6702,0.6705,0.6702,0.6705,8000000.0
2008-09-30 23:18:00,0.6705,0.6705,0.67045,0.6705,30000000.0
2008-09-30 23:19:00,0.6705,0.6705,0.67045,0.67045,25200000.0
2008-09-30 23:20:00,0.67045,0.6706,0.67045,0.6706,22800000.0
2008-09-30 23:21:00,0.6706,0.6707,0.6706,0.6707,22800000.0
2008-09-30 23:22:00,0.6706,0.671,0.6705,0.6706,20600000.0
2008-09-30 23:23:00,0.67065,0.6708,0.67065,0.6708,6000000.0
2008-09-30 23:24:00,0.6709,0.6709,0.6705,0.6707,26400000.0
2008-09-30 23:25:00,0.6707,0.671,0.67065,0.6709,32400000.0
2008-09-30 23:26:00,0.6707,0.67075,0.6707,0.67075,19000000.0
2008-09-30 23:27:00,0.67075,0.67075,0.67075,0.67075,6000000.0
2008-09-30 23:28:00,0.6708,0.6708,0.6708,0.6708,4800000.0
2008-09-30 23:29:00,0.6708,0.6708,0.6708,0.6708,7200000.0
2008-09-30 23:30:00,0.67043,0.671,0.67043,0.67078,62200000.0
2008-09-30 23:31:00,0.6708,0.6708,0.6708,0.6708,8400000.0
2008-09-30 23:32:00,0.6708,0.6708,0.6708,0.6708,6000000.0
2008-09-30 23:33:00,0.6708,0.6708,0.6708,0.6708,9600000.0
2008-09-30 23:34:00,0.67075,0.67075,0.67055,0.6707,20400000.0
2008-09-30 23:35:00,0.6707,0.6708,0.6707,0.6708,6000000.0
2008-09-30 23:36:00,0.6708,0.6709,0.6708,0.6709,3700000.0
2008-09-30 23:37:00,0.6709,0.6709,0.6709,0.6709,15600000.0
2008-09-30 23:38:00,0.6707,0.67092,0.6707,0.67088,50400000.0
2008-09-30 23:39:00,0.671,0.671,0.671,0.671,6000000.0
2008-09-30 23:40:00,0.67086,0.67088,0.67071,0.67085,58800000.0
2008-09-30 23:41:00,0.6708,0.6709,0.6708,0.6709,22400000.0
2008-09-30 23:42:00,0.6707,0.67086,0.67056,0.67056,45100000.0
2008-09-30 23:43:00,0.67048,0.67078,0.67048,0.67078,6500000.0
2008-09-30 23:44:00,0.6709,0.6709,0.6709,0.6709,2400000.0
2008-09-30 23:45:00,0.6709,0.6709,0.6708,0.6709,9600000.0
2008-09-30 23:46:00,0.6709,0.6709,0.6708,0.6709,26400000.0
2008-09-30 23:47:00,0.6709,0.6711,0.67085,0.67085,42400000.0
2008-09-30 23:48:00,0.6709,0.671,0.6709,0.671,40800000.0
2008-09-30 23:49:00,0.671,0.671,0.671,0.671,1200000.0
2008-09-30 23:50:00,0.67105,0.67105,0.67105,0.67105,2400000.0
2008-09-30 23:51:00,0.67105,0.67105,0.67085,0.67085,9600000.0
2008-09-30 23:52:00,0.671,0.671,0.6709,0.6709,7200000.0
2008-09-30 23:53:00,0.671,0.671,0.67045,0.6709,16000000.0
2008-09-30 23:54:00,0.671,0.671,0.6707,0.6707,16800000.0
2008-09-30 23:55:00,0.6703,0.67057,0.67017,0.67049,8000000.0
2008-09-30 23:56:00,0.6705,0.6705,0.66995,0.67015,14900000.0
2008-09-30 23:57:00,0.6703,0.6705,0.67015,0.6705,38000000.0
2008-09-30 23:58:00,0.6705,0.6705,0.67,0.6705,38600000.0
2008-09-30 23:59:00,0.6704,0.67045,0.6704,0.67045,2400000.0
2008-10-01 00:00:00,0.6704,0.6704,0.6699,0.67,34200000.0
2008-10-01 00:01:00,0.67,0.6703,0.67,0.6703,21400000.0
2008-10-01 00:02:00,0.6703,0.6703,0.6703,0.6703,15600000.0
2008-10-01 00:03:00,0.6703,0.6703,0.6703,0.6703,2400000.0
2008-10-01 00:04:00,0.67035,0.67035,0.67035,0.67035,2400000.0
2008-10-01 00:05:00,0.6704,0.6704,0.6704,0.6704,1200000.0
2008-10-01 00:06:00,0.6704,0.6704,0.6704,0.6704,1200000.0
2008-10-01 00:07:00,0.6704,0.6704,0.6704,0.6704,1200000.0
2008-10-01 00:08:00,0.6703,0.6704,0.67,0.67014,40000000.0
2008-10-01 00:09:00,0.67008,0.67035,0.6699,0.67002,19900000.0
2008-10-01 00:10:00,0.6702,0.6702,0.6701,0.6702,40000000.0
2008-10-01 00:11:00,0.67005,0.67017,0.67004,0.67008,35300000.0
2008-10-01 00:12:00,0.67035,0.67045,0.67035,0.67045,6000000.0
2008-10-01 00:13:00,0.6699,0.6699,0.6699,0.6699,5900000.0
2008-10-01 00:14:00,0.67005,0.6704,0.67005,0.67035,13200000.0
2008-10-01 00:15:00,0.67035,0.67035,0.6699,0.67,13000000.0
2008-10-01 00:16:00,0.67,0.67,0.67,0.67,2400000.0
2008-10-01 00:17:00,0.67,0.67,0.66965,0.66965,42400000.0
2008-10-01 00:18:00,0.66965,0.66965,0.6693,0.6694,233599994.0
2008-10-01 00:19:00,0.6695,0.6695,0.6695,0.6695,1200000.0
2008-10-01 00:20:00,0.6695,0.6695,0.6683,0.6684,284399998.0
2008-10-01 00:21:00,0.66845,0.6691,0.66845,0.6691,29100000.0
2008-10-01 00:22:00,0.6693,0.6693,0.6693,0.6693,17400000.0
2008-10-01 00:23:00,0.66935,0.6694,0.66935,0.6694,4600000.0
2008-10-01 00:24:00,0.6694,0.6694,0.6694,0.6694,1200000.0
2008-10-01 00:25:00,0.6694,0.6694,0.6693,0.6693,7200000.0
2008-10-01 00:26:00,0.6693,0.6693,0.6693,0.6693,13200000.0
2008-10-01 00:27:00,0.6693,0.6693,0.6687,0.6687,21300000.0
2008-10-01 00:28:00,0.6686,0.6686,0.6685,0.6685,8400000.0
2008-10-01 00:29:00,0.66845,0.66845,0.6684,0.6684,6900000.0
2008-10-01 00:30:00,0.6682,0.6682,0.66775,0.6681,11400000.0
2008-10-01 00:31:00,0.66815,0.6682,0.66815,0.6682,3600000.0
2008-10-01 00:32:00,0.6683,0.6683,0.6683,0.6683,2400000.0
2008-10-01 00:33:00,0.66835,0.66865,0.6683,0.66865,17800000.0
2008-10-01 00:34:00,0.6687,0.6687,0.6687,0.6687,1200000.0
2008-10-01 00:35:00,0.66865,0.66865,0.66835,0.6684,4800000.0
2008-10-01 00:36:00,0.6684,0.66845,0.6684,0.66845,3600000.0
2008-10-01 00:37:00,0.66805,0.66821,0.6679,0.66802,153500000.0
2008-10-01 00:38:00,0.6685,0.6685,0.6685,0.6685,1200000.0
2008-10-01 00:39:00,0.6684,0.6684,0.6677,0.6678,19000000.0
2008-10-01 00:40:00,0.66781,0.66813,0.66749,0.66778,93100000.0
2008-10-01 00:41:00,0.66772,0.66772,0.6674,0.66741,65600000.0
2008-10-01 00:42:00,0.66742,0.66786,0.66742,0.66772,58200000.0
2008-10-01 00:43:00,0.66775,0.66797,0.66741,0.66741,120200000.0
2008-10-01 00:44:00,0.66795,0.6683,0.66795,0.6683,14800000.0
2008-10-01 00:45:00,0.6681,0.6684,0.6679,0.6683,30100000.0
2008-10-01 00:46:00,0.6679,0.66825,0.6677,0.66815,33300000.0
2008-10-01 00:47:00,0.66815,0.6682,0.66815,0.6682,4800000.0
2008-10-01 00:48:00,0.6682,0.6685,0.6682,0.6685,21400000.0
2008-10-01 00:49:00,0.6683,0.66853,0.66799,0.66836,127000000.0
2008-10-01 00:50:00,0.6685,0.6685,0.6685,0.6685,6000000.0
2008-10-01 00:51:00,0.66808,0.66832,0.66792,0.66832,33800000.0
2008-10-01 00:52:00,0.6685,0.6685,0.6685,0.6685,1200000.0
2008-10-01 00:53:00,0.6686,0.6689,0.6685,0.6685,41200000.0
2008-10-01 00:54:00,0.6686,0.6691,0.6686,0.6691,18900000.0
2008-10-01 00:55:00,0.6691,0.6692,0.6691,0.6692,3000000.0
2008-10-01 00:56:00,0.6691,0.6692,0.6691,0.6692,6400000.0
2008-10-01 00:57:00,0.6692,0.6692,0.6685,0.6686,19100000.0
2008-10-01 00:58:00,0.6686,0.6686,0.6685,0.6685,10200000.0
2008-10-01 00:59:00,0.6685,0.66855,0.6684,0.66855,15100000.0
2008-10-01 01:00:00,0.6686,0.669,0.6685,0.6686,15300000.0
2008-10-01 01:01:00,0.6686,0.6686,0.6686,0.6686,2400000.0
2008-10-01 01:02:00,0.6686,0.6686,0.6686,0.6686,1200000.0
2008-10-01 01:03:00,0.66835,0.6685,0.66825,0.6685,39100000.0
2008-10-01 01:04:00,0.6687,0.6689,0.6686,0.6686,44200000.0
2008-10-01 01:05:00,0.6686,0.6686,0.6686,0.6686,6000000.0
2008-10-01 01:06:00,0.6683,0.66834,0.66818,0.66833,66700000.0
2008-10-01 01:07:00,0.66837,0.6686,0.66815,0.66854,64400000.0
2008-10-01 01:08:00,0.6687,0.6687,0.6687,0.6687,1200000.0
2008-10-01 01:09:00,0.6686,0.6686,0.6685,0.6685,8400000.0
2008-10-01 01:10:00,0.66836,0.66873,0.66825,0.6685,46400000.0
2008-10-01 01:11:00,0.6684,0.6684,0.668,0.668,38200000.0
2008-10-01 01:12:00,0.668,0.6681,0.66775,0.66795,13200000.0
2008-10-01 01:13:00,0.66795,0.6682,0.6676,0.6682,22500000.0
2008-10-01 01:14:00,0.66825,0.66835,0.66825,0.66835,3600000.0
2008-10-01 01:15:00,0.66835,0.6684,0.6681,0.6681,88200000.0
2008-10-01 01:16:00,0.6681,0.6683,0.6681,0.6681,13000000.0
2008-10-01 01:17:00,0.6681,0.6682,0.6681,0.6682,4000000.0
2008-10-01 01:18:00,0.66825,0.6683,0.6681,0.6681,5800000.0
2008-10-01 01:19:00,0.6681,0.6681,0.668,0.668,20400000.0
2008-10-01 01:20:00,0.66805,0.66805,0.668,0.66805,10800000.0
2008-10-01 01:21:00,0.66805,0.66805,0.66805,0.66805,7200000.0
2008-10-01 01:22:00,0.6681,0.6681,0.6681,0.6681,8400000.0
2008-10-01 01:23:00,0.6682,0.6684,0.6682,0.6684,25200000.0
2008-10-01 01:24:00,0.6684,0.6685,0.668,0.6681,31400000.0
2008-10-01 01:25:00,0.66825,0.6684,0.66825,0.6684,13200000.0
2008-10-01 01:26:00,0.66845,0.66845,0.66845,0.66845,2400000.0
2008-10-01 01:27:00,0.66845,0.6685,0.6684,0.6685,9600000.0
2008-10-01 01:28:00,0.66828,0.66839,0.66811,0.66828,142800000.0
2008-10-01 01:29:00,0.66865,0.66865,0.66865,0.66865,2400000.0
2008-10-01 01:30:00,0.6687,0.669,0.6687,0.669,28800000.0
2008-10-01 01:31:00,0.669,0.669,0.6689,0.66895,9600000.0
2008-10-01 01:32:00,0.66905,0.66905,0.6683,0.6689,43200000.0
2008-10-01 01:33:00,0.6689,0.6691,0.6689,0.6691,28800000.0
2008-10-01 01:34:00,0.6691,0.66915,0.66905,0.66905,4800000.0
2008-10-01 01:35:00,0.6691,0.6692,0.66905,0.6692,58800000.0
2008-10-01 01:36:00,0.6692,0.6692,0.66915,0.66915,22800000.0
2008-10-01 01:37:00,0.6691,0.66915,0.6691,0.66915,18000000.0
2008-10-01 01:38:00,0.66925,0.66925,0.66925,0.66925,1200000.0
2008-10-01 01:39:00,0.6693,0.66955,0.6693,0.66955,33600000.0
2008-10-01 01:40:00,0.66955,0.66955,0.66925,0.66925,25200000.0
2008-10-01 01:41:00,0.66925,0.66925,0.6691,0.6691,14400000.0
2008-10-01 01:42:00,0.6691,0.6693,0.6691,0.6693,33600000.0
2008-10-01 01:43:00,0.6693,0.6695,0.6693,0.6695,16800000.0
2008-10-01 01:44:00,0.6695,0.66965,0.66915,0.66945,50600000.0
2008-10-01 01:45:00,0.6696,0.6696,0.6696,0.6696,1200000.0
2008-10-01 01:46:00,0.6696,0.6696,0.66935,0.66935,22200000.0
2008-10-01 01:47:00,0.66925,0.66925,0.66925,0.66925,1200000.0
2008-10-01 01:48:00,0.66935,0.66935,0.66935,0.66935,1500000.0
2008-10-01 01:49:00,0.6696,0.6696,0.6693,0.6695,38000000.0
2008-10-01 01:50:00,0.6694,0.6696,0.66935,0.66945,24000000.0
2008-10-01 01:51:00,0.66945,0.6695,0.66945,0.66945,13800000.0
2008-10-01 01:52:00,0.66945,0.66945,0.66925,0.6693,28500000.0
2008-10-01 01:53:00,0.6693,0.6693,0.66925,0.66925,8700000.0
2008-10-01 01:54:00,0.6693,0.6694,0.6693,0.6694,9300000.0
2008-10-01 01:55:00,0.6694,0.6695,0.6694,0.6695,6000000.0
2008-10-01 01:56:00,0.66955,0.66955,0.66955,0.66955,1200000.0
2008-10-01 01:57:00,0.6696,0.6696,0.66885,0.669,33600000.0
2008-10-01 01:58:00,0.669,0.66915,0.66855,0.6686,63400000.0
2008-10-01 01:59:00,0.6686,0.6687,0.6686,0.66865,43200000.0
2008-10-01 02:00:00,0.6687,0.66925,0.66865,0.6691,114100000.0
2008-10-01 02:01:00,0.6692,0.6695,0.66915,0.6694,74500000.0
2008-10-01 02:02:00,0.6694,0.6694,0.6691,0.66915,47800000.0
2008-10-01 02:03:00,0.6692,0.6692,0.66915,0.66915,2400000.0
2008-10-01 02:04:00,0.6691,0.6691,0.6685,0.6687,45600000.0
2008-10-01 02:05:00,0.6688,0.66905,0.66875,0.6688,51400000.0
2008-10-01 02:06:00,0.6688,0.6691,0.6688,0.6691,24300000.0
2008-10-01 02:07:00,0.6691,0.6691,0.6689,0.6689,23400000.0
2008-10-01 02:08:00,0.6689,0.6689,0.6689,0.6689,3600000.0
2008-10-01 02:09:00,0.6688,0.669,0.66875,0.6688,11100000.0
2008-10-01 02:10:00,0.66875,0.6689,0.6683,0.6686,48200000.0
2008-10-01 02:11:00,0.66845,0.6688,0.6684,0.6688,29400000.0
2008-10-01 02:12:00,0.6687,0.66905,0.6687,0.66905,59700000.0
2008-10-01 02:13:00,0.66905,0.66905,0.669,0.669,6000000.0
2008-10-01 02:14:00,0.669,0.669,0.669,0.669,10800000.0
2008-10-01 02:15:00,0.669,0.669,0.669,0.669,3600000.0
2008-10-01 02:16:00,0.669,0.669,0.669,0.669,3600000.0
2008-10-01 02:17:00,0.669,0.66915,0.669,0.66915,14400000.0
2008-10-01 02:18:00,0.66915,0.6692,0.66915,0.6692,9600000.0
2008-10-01 02:19:00,0.6692,0.6692,0.6688,0.6689,27200000.0
2008-10-01 02:20:00,0.6689,0.669,0.6684,0.6687,37100000.0
2008-10-01 02:21:00,0.6687,0.6688,0.66835,0.66845,105800000.0
2008-10-01 02:22:00,0.66845,0.6687,0.6684,0.6687,25200000.0
2008-10-01 02:23:00,0.6687,0.6687,0.66865,0.6687,7200000.0
2008-10-01 02:24:00,0.6687,0.6688,0.6685,0.6687,71800000.0
2008-10-01 02:25:00,0.6688,0.6688,0.6685,0.66865,46800000.0
2008-10-01 02:26:00,0.66875,0.6689,0.66875,0.66885,4500000.0
2008-10-01 02:27:00,0.66885,0.669,0.6687,0.669,35400000.0
2008-10-01 02:28:00,0.669,0.66905,0.669,0.669,22200000.0
2008-10-01 02:29:00,0.669,0.669,0.66845,0.66895,37600000.0
2008-10-01 02:30:00,0.66895,0.6691,0.6689,0.669,59100000.0
2008-10-01 02:31:00,0.6689,0.6689,0.6687,0.6689,20100000.0
2008-10-01 02:32:00,0.66895,0.66905,0.6686,0.6686,54200000.0
2008-10-01 02:33:00,0.66875,0.66905,0.66875,0.66895,35800000.0
2008-10-01 02:34:00,0.669,0.6691,0.669,0.669,16800000.0
2008-10-01 02:35:00,0.669,0.669,0.669,0.669,1200000.0
2008-10-01 02:36:00,0.669,0.669,0.669,0.669,6300000.0
2008-10-01 02:37:00,0.669,0.669,0.669,0.669,7800000.0
2008-10-01 02:38:00,0.669,0.6691,0.66855,0.66865,34800000.0
2008-10-01 02:39:00,0.6688,0.6688,0.66855,0.66855,42000000.0
2008-10-01 02:40:00,0.6685,0.6685,0.6685,0.6685,22800000.0
2008-10-01 02:41:00,0.6685,0.66855,0.6685,0.66855,22500000.0
2008-10-01 02:42:00,0.6685,0.6687,0.6685,0.6687,28200000.0
2008-10-01 02:43:00,0.66875,0.6688,0.6687,0.6687,8700000.0
2008-10-01 02:44:00,0.66875,0.6688,0.6687,0.6687,38400000.0
2008-10-01 02:45:00,0.6687,0.6689,0.6687,0.66885,13500000.0
2008-10-01 02:46:00,0.6688,0.669,0.66855,0.66855,31200000.0
2008-10-01 02:47:00,0.6686,0.66865,0.66855,0.66865,4700000.0
2008-10-01 02:48:00,0.6687,0.6689,0.6687,0.6688,12900000.0
2008-10-01 02:49:00,0.6688,0.669,0.6688,0.669,5700000.0
2008-10-01 02:50:00,0.669,0.6693,0.6689,0.6693,33600000.0
2008-10-01 02:51:00,0.66945,0.66975,0.66925,0.6695,42900000.0
2008-10-01 02:52:00,0.6695,0.6695,0.66945,0.6695,20700000.0
2008-10-01 02:53:00,0.6695,0.6696,0.66945,0.66945,24600000.0
2008-10-01 02:54:00,0.66965,0.66975,0.6694,0.6697,33800000.0
2008-10-01 02:55:00,0.6697,0.6699,0.6692,0.6692,38900000.0
2008-10-01 02:56:00,0.6693,0.6693,0.6687,0.66885,24000000.0
2008-10-01 02:57:00,0.669,0.6691,0.669,0.6691,2700000.0
2008-10-01 02:58:00,0.6691,0.6694,0.66895,0.6694,30000000.0
2008-10-01 02:59:00,0.6694,0.6695,0.6691,0.66925,35700000.0
2008-10-01 03:00:00,0.66935,0.66935,0.6688,0.6688,21600000.0
2008-10-01 03:01:00,0.6688,0.66895,0.6688,0.66895,44800000.0
2008-10-01 03:02:00,0.6689,0.66895,0.6686,0.66875,21200000.0
2008-10-01 03:03:00,0.6687,0.66935,0.6686,0.6687,97600000.0
2008-10-01 03:04:00,0.6687,0.6687,0.6687,0.6687,18000000.0
2008-10-01 03:05:00,0.6687,0.6687,0.6687,0.6687,45900000.0
2008-10-01 03:06:00,0.6683,0.66835,0.6682,0.6683,20100000.0
2008-10-01 03:07:00,0.6683,0.6685,0.6682,0.6683,45000000.0
2008-10-01 03:08:00,0.6683,0.66845,0.6682,0.6682,27900000.0
2008-10-01 03:09:00,0.6682,0.6684,0.6682,0.6682,11800000.0
2008-10-01 03:10:00,0.66825,0.66845,0.6682,0.6683,31800000.0
2008-10-01 03:11:00,0.6684,0.6685,0.6684,0.6684,14100000.0
2008-10-01 03:12:00,0.6684,0.6685,0.6684,0.6684,11400000.0
2008-10-01 03:13:00,0.6684,0.6684,0.6684,0.6684,8400000.0
2008-10-01 03:14:00,0.6684,0.66845,0.6684,0.66845,9600000.0
2008-10-01 03:15:00,0.6684,0.66855,0.6684,0.6685,8400000.0
2008-10-01 03:16:00,0.66855,0.6688,0.66855,0.6687,26400000.0
2008-10-01 03:17:00,0.6686,0.6687,0.6681,0.6681,54100000.0
2008-10-01 03:18:00,0.6681,0.6683,0.6681,0.6682,9000000.0
2008-10-01 03:19:00,0.6681,0.66825,0.6681,0.66825,7200000.0
2008-10-01 03:20:00,0.6683,0.6686,0.6683,0.66845,28500000.0
2008-10-01 03:21:00,0.6686,0.6687,0.6686,0.6687,10800000.0
2008-10-01 03:22:00,0.6687,0.6689,0.66845,0.6687,38100000.0
2008-10-01 03:23:00,0.6687,0.6687,0.6687,0.6687,2700000.0
2008-10-01 03:24:00,0.66885,0.669,0.66885,0.669,5700000.0
2008-10-01 03:25:00,0.6691,0.6692,0.669,0.669,15600000.0
2008-10-01 03:26:00,0.669,0.669,0.669,0.669,7800000.0
2008-10-01 03:27:00,0.66905,0.6691,0.669,0.669,11700000.0
2008-10-01 03:28:00,0.669,0.66905,0.669,0.669,6900000.0
2008-10-01 03:29:00,0.669,0.669,0.6686,0.6686,36900000.0
2008-10-01 03:30:00,0.66855,0.6687,0.66855,0.6687,15700000.0
2008-10-01 03:31:00,0.6687,0.6688,0.6687,0.6688,6300000.0
2008-10-01 03:32:00,0.6688,0.6688,0.6683,0.6685,21300000.0
2008-10-01 03:33:00,0.66855,0.669,0.6685,0.66865,66200000.0
2008-10-01 03:34:00,0.6689,0.6689,0.6686,0.66875,19200000.0
2008-10-01 03:35:00,0.6687,0.6689,0.6685,0.6685,51300000.0
2008-10-01 03:36:00,0.6687,0.6687,0.6685,0.66855,12000000.0
2008-10-01 03:37:00,0.6687,0.66875,0.66855,0.66855,19800000.0
2008-10-01 03:38:00,0.6686,0.6687,0.6685,0.6685,33000000.0
2008-10-01 03:39:00,0.66855,0.6686,0.6685,0.6686,46200000.0
2008-10-01 03:40:00,0.6687,0.6688,0.6685,0.6686,46500000.0
2008-10-01 03:41:00,0.6686,0.6686,0.6685,0.6686,18900000.0
2008-10-01 03:42:00,0.6686,0.6687,0.6686,0.6687,4200000.0
2008-10-01 03:43:00,0.66865,0.6688,0.6686,0.6688,15300000.0
2008-10-01 03:44:00,0.6688,0.6688,0.6687,0.6687,6600000.0
2008-10-01 03:45:00,0.6687,0.6687,0.6686,0.6686,4800000.0
2008-10-01 03:46:00,0.6686,0.6686,0.6685,0.6685,12900000.0
2008-10-01 03:47:00,0.6685,0.6685,0.6685,0.6685,9900000.0
2008-10-01 03:48:00,0.6685,0.6685,0.6685,0.6685,13200000.0
2008-10-01 03:49:00,0.6685,0.6686,0.66825,0.66825,28500000.0
2008-10-01 03:50:00,0.66825,0.6684,0.6682,0.6684,7200000.0
2008-10-01 03:51:00,0.6684,0.6685,0.6683,0.6685,9300000.0
2008-10-01 03:52:00,0.6684,0.6686,0.66835,0.6685,25500000.0
2008-10-01 03:53:00,0.66865,0.6689,0.6681,0.6681,141200000.0
2008-10-01 03:54:00,0.6682,0.66825,0.6681,0.6682,33300000.0
2008-10-01 03:55:00,0.66825,0.6683,0.66825,0.66825,4500000.0
2008-10-01 03:56:00,0.6683,0.6683,0.6683,0.6683,4200000.0
2008-10-01 03:57:00,0.6683,0.6683,0.6682,0.6683,8400000.0
2008-10-01 03:58:00,0.6683,0.6683,0.668,0.668,16200000.0
2008-10-01 03:59:00,0.66815,0.66815,0.66775,0.66775,22800000.0
2008-10-01 04:00:00,0.6677,0.6677,0.6674,0.6675,107500000.0
2008-10-01 04:01:00,0.66745,0.66745,0.667,0.66715,42000000.0
2008-10-01 04:02:00,0.6671,0.6671,0.66705,0.6671,27000000.0
2008-10-01 04:03:00,0.6672,0.66735,0.6672,0.6673,14500000.0
2008-10-01 04:04:00,0.6674,0.6675,0.6673,0.6673,37800000.0
2008-10-01 04:05:00,0.66735,0.66745,0.66735,0.6674,8100000.0
2008-10-01 04:06:00,0.6675,0.66765,0.6675,0.66765,8700000.0
2008-10-01 04:07:00,0.6676,0.66765,0.66755,0.66755,11100000.0
2008-10-01 04:08:00,0.66755,0.66765,0.66755,0.66765,13200000.0
2008-10-01 04:09:00,0.6676,0.6679,0.66755,0.66765,77100000.0
2008-10-01 04:10:00,0.66765,0.66765,0.6673,0.6673,66400000.0
2008-10-01 04:11:00,0.6673,0.6673,0.6666,0.6666,31200000.0
2008-10-01 04:12:00,0.6666,0.6666,0.6666,0.6666,9600000.0
2008-10-01 04:13:00,0.6666,0.6666,0.6666,0.6666,1000000.0
2008-10-01 04:14:00,0.6666,0.6666,0.666,0.6663,35200000.0
2008-10-01 04:15:00,0.6663,0.6663,0.66595,0.66595,6300000.0
2008-10-01 04:16:00,0.66605,0.6663,0.66595,0.6663,12600000.0
2008-10-01 04:17:00,0.6663,0.6663,0.6663,0.6663,26400000.0
2008-10-01 04:18:00,0.6663,0.66675,0.66615,0.66615,18300000.0
2008-10-01 04:19:00,0.6663,0.6663,0.6663,0.6663,10800000.0
2008-10-01 04:20:00,0.6663,0.66695,0.66625,0.6664,42800000.0
2008-10-01 04:21:00,0.66655,0.66705,0.6664,0.6664,37900000.0
2008-10-01 04:22:00,0.66655,0.6667,0.66655,0.6667,25800000.0
2008-10-01 04:23:00,0.6667,0.66705,0.6667,0.66705,23700000.0
2008-10-01 04:24:00,0.667,0.66715,0.667,0.66715,10800000.0
2008-10-01 04:25:00,0.66725,0.66725,0.6672,0.6672,6600000.0
2008-10-01 04:26:00,0.6672,0.66725,0.6672,0.66725,3900000.0
2008-10-01 04:27:00,0.66735,0.66875,0.66735,0.66865,102100000.0
2008-10-01 04:28:00,0.6686,0.67005,0.6684,0.6696,179100000.0
2008-10-01 04:29:00,0.6696,0.6696,0.66855,0.6687,170100000.0
2008-10-01 04:30:00,0.6687,0.6688,0.6686,0.6686,100100000.0
2008-10-01 04:31:00,0.6686,0.6686,0.66815,0.66835,132100000.0
2008-10-01 04:32:00,0.66825,0.66825,0.6681,0.6681,28800000.0
2008-10-01 04:33:00,0.6681,0.6683,0.6673,0.6683,77000000.0
2008-10-01 04:34:00,0.6684,0.6685,0.6677,0.6677,62100000.0
2008-10-01 04:35:00,0.6676,0.66825,0.6676,0.66815,60300000.0
2008-10-01 04:36:00,0.66805,0.6681,0.66805,0.6681,3900000.0
2008-10-01 04:37:00,0.6681,0.6681,0.668,0.66805,10500000.0
2008-10-01 04:38:00,0.66805,0.66835,0.66805,0.66815,20300000.0
2008-10-01 04:39:00,0.6683,0.66865,0.6683,0.66865,30300000.0
2008-10-01 04:40:00,0.66865,0.66875,0.6685,0.6686,17700000.0
2008-10-01 04:41:00,0.6686,0.66865,0.6685,0.66865,14100000.0
2008-10-01 04:42:00,0.66855,0.66855,0.66855,0.66855,4800000.0
2008-10-01 04:43:00,0.66855,0.66865,0.6685,0.66865,9900000.0
2008-10-01 04:44:00,0.6686,0.6686,0.6686,0.6686,1500000.0
2008-10-01 04:45:00,0.66855,0.6686,0.66855,0.6686,3600000.0
2008-10-01 04:46:00,0.6686,0.6686,0.6685,0.66855,13500000.0
2008-10-01 04:47:00,0.66855,0.66875,0.6685,0.66875,12400000.0
2008-10-01 04:48:00,0.66865,0.66865,0.66865,0.66865,4200000.0
2008-10-01 04:49:00,0.66855,0.6689,0.66855,0.6689,11400000.0
2008-10-01 04:50:00,0.6688,0.66885,0.6688,0.66885,9000000.0
2008-10-01 04:51:00,0.66885,0.66885,0.6686,0.6686,8700000.0
2008-10-01 04:52:00,0.66855,0.66855,0.66855,0.66855,5200000.0
2008-10-01 04:53:00,0.6686,0.66865,0.66855,0.66855,7500000.0
2008-10-01 04:54:00,0.66855,0.66855,0.66855,0.66855,1500000.0
2008-10-01 04:55:00,0.6686,0.66875,0.66855,0.6687,18900000.0
2008-10-01 04:56:00,0.66875,0.6688,0.66875,0.6688,6000000.0
2008-10-01 04:57:00,0.66875,0.669,0.66875,0.6689,12600000.0
2008-10-01 04:58:00,0.6689,0.6691,0.6689,0.66905,12700000.0
2008-10-01 04:59:00,0.66905,0.66935,0.66905,0.66935,7900000.0
2008-10-01 05:00:00,0.66935,0.66935,0.66905,0.66915,18400000.0
2008-10-01 05:01:00,0.66905,0.66905,0.66905,0.66905,2700000.0
2008-10-01 05:02:00,0.66905,0.6691,0.66905,0.6691,2400000.0
2008-10-01 05:03:00,0.6691,0.6691,0.6691,0.6691,1200000.0
2008-10-01 05:04:00,0.6691,0.6692,0.6691,0.6691,5100000.0
2008-10-01 05:05:00,0.6691,0.6691,0.66885,0.6689,8600000.0
2008-10-01 05:06:00,0.6689,0.6689,0.66865,0.66865,10700000.0
2008-10-01 05:07:00,0.66865,0.66865,0.66855,0.6686,12100000.0
2008-10-01 05:08:00,0.66831,0.66831,0.66799,0.66806,29000000.0
2008-10-01 05:09:00,0.6686,0.6686,0.6686,0.6686,4800000.0
2008-10-01 05:10:00,0.6686,0.66865,0.66855,0.66865,13800000.0
2008-10-01 05:11:00,0.66865,0.66895,0.66865,0.66895,15000000.0
2008-10-01 05:12:00,0.6688,0.6688,0.6688,0.6688,6000000.0
2008-10-01 05:13:00,0.6688,0.66915,0.66875,0.66915,25100000.0
2008-10-01 05:14:00,0.66915,0.6693,0.66915,0.6693,9900000.0
2008-10-01 05:15:00,0.6693,0.6699,0.6693,0.6698,63200000.0
2008-10-01 05:16:00,0.6699,0.67,0.6697,0.66975,19300000.0
2008-10-01 05:17:00,0.66975,0.6703,0.6697,0.67,61600000.0
2008-10-01 05:18:00,0.67005,0.67005,0.6698,0.6699,25000000.0
2008-10-01 05:19:00,0.66995,0.67,0.6698,0.6698,15000000.0
2008-10-01 05:20:00,0.6698,0.6698,0.66945,0.6696,64700000.0
2008-10-01 05:21:00,0.6697,0.6697,0.6697,0.6697,3000000.0
2008-10-01 05:22:00,0.6697,0.6697,0.6693,0.66935,16500000.0
2008-10-01 05:23:00,0.6695,0.66955,0.6695,0.66955,6000000.0
2008-10-01 05:24:00,0.66945,0.66955,0.6694,0.66955,31800000.0
2008-10-01 05:25:00,0.66945,0.66975,0.66945,0.66975,14100000.0
2008-10-01 05:26:00,0.66975,0.66975,0.6696,0.66975,16800000.0
2008-10-01 05:27:00,0.66965,0.66965,0.66965,0.66965,4800000.0
2008-10-01 05:28:00,0.66985,0.66985,0.66985,0.66985,1500000.0
2008-10-01 05:29:00,0.6698,0.6698,0.6698,0.6698,7200000.0
2008-10-01 05:30:00,0.67,0.6701,0.6699,0.6701,8700000.0
2008-10-01 05:31:00,0.66995,0.66995,0.66995,0.66995,4800000.0
2008-10-01 05:32:00,0.67005,0.67005,0.67005,0.67005,1500000.0
2008-10-01 05:33:00,0.67,0.67,0.67,0.67,2700000.0
2008-10-01 05:34:00,0.67,0.67,0.66915,0.6693,59800000.0
2008-10-01 05:35:00,0.6693,0.6695,0.66885,0.66895,62000000.0
2008-10-01 05:36:00,0.66895,0.6691,0.66895,0.6691,10200000.0
2008-10-01 05:37:00,0.669,0.669,0.6687,0.66885,21300000.0
2008-10-01 05:38:00,0.66885,0.6689,0.6687,0.6688,30900000.0
2008-10-01 05:39:00,0.6689,0.66925,0.6688,0.669,27600000.0
2008-10-01 05:40:00,0.6691,0.66945,0.6691,0.6694,29700000.0
2008-10-01 05:41:00,0.6694,0.6696,0.6694,0.6696,8700000.0
2008-10-01 05:42:00,0.6695,0.66955,0.6695,0.66955,9300000.0
2008-10-01 05:43:00,0.6696,0.66975,0.6696,0.66975,7200000.0
2008-10-01 05:44:00,0.66975,0.66995,0.66975,0.66995,32100000.0
2008-10-01 05:45:00,0.67,0.67005,0.67,0.67,8400000.0
2008-10-01 05:46:00,0.67,0.6702,0.67,0.6702,28500000.0
2008-10-01 05:47:00,0.67025,0.67045,0.67025,0.67035,41100000.0
2008-10-01 05:48:00,0.6704,0.6708,0.6702,0.6706,103300000.0
2008-10-01 05:49:00,0.67055,0.67075,0.6704,0.6704,61000000.0
2008-10-01 05:50:00,0.6703,0.67045,0.67,0.67045,217300000.0
2008-10-01 05:51:00,0.6705,0.6705,0.67025,0.67035,37800000.0
2008-10-01 05:52:00,0.67035,0.6706,0.67015,0.67035,86700000.0
2008-10-01 05:53:00,0.6703,0.6703,0.6702,0.6702,23100000.0
2008-10-01 05:54:00,0.6702,0.6703,0.66995,0.66995,40600000.0
2008-10-01 05:55:00,0.6699,0.6699,0.6697,0.6698,90900000.0
2008-10-01 05:56:00,0.6698,0.6699,0.6698,0.6699,20400000.0
2008-10-01 05:57:00,0.6699,0.6702,0.6699,0.6702,14200000.0
2008-10-01 05:58:00,0.67015,0.67015,0.67015,0.67015,1500000.0
2008-10-01 05:59:00,0.6701,0.6701,0.67005,0.6701,5200000.0
2008-10-01 06:00:00,0.6702,0.6704,0.6702,0.6704,16500000.0
2008-10-01 06:01:00,0.6704,0.6704,0.67015,0.67015,15700000.0
2008-10-01 06:02:00,0.67015,0.67015,0.67,0.6701,55800000.0
2008-10-01 06:03:00,0.6702,0.67025,0.67,0.67025,37700000.0
2008-10-01 06:04:00,0.6702,0.6702,0.67,0.67,16600000.0
2008-10-01 06:05:00,0.66995,0.67,0.66995,0.67,16900000.0
2008-10-01 06:06:00,0.67005,0.67015,0.6699,0.67005,23000000.0
2008-10-01 06:07:00,0.66995,0.66995,0.6699,0.6699,15200000.0
2008-10-01 06:08:00,0.66995,0.67005,0.66995,0.67005,4000000.0
2008-10-01 06:09:00,0.66995,0.6701,0.66995,0.66995,5800000.0
2008-10-01 06:10:00,0.6699,0.6699,0.6697,0.6697,21400000.0
2008-10-01 06:11:00,0.6698,0.6701,0.6698,0.6698,23700000.0
2008-10-01 06:12:00,0.6698,0.6699,0.6697,0.66975,28100000.0
2008-10-01 06:13:00,0.66975,0.6698,0.6696,0.6698,28600000.0
2008-10-01 06:14:00,0.6698,0.6699,0.6698,0.6699,2700000.0
2008-10-01 06:15:00,0.6698,0.6698,0.6698,0.6698,2400000.0
2008-10-01 06:16:00,0.67,0.67,0.6697,0.6697,15600000.0
2008-10-01 06:17:00,0.66975,0.66995,0.6697,0.66995,26700000.0
2008-10-01 06:18:00,0.66995,0.67,0.66995,0.67,10900000.0
2008-10-01 06:19:00,0.67,0.67015,0.67,0.6701,8400000.0
2008-10-01 06:20:00,0.6701,0.67015,0.6701,0.67015,4500000.0
2008-10-01 06:21:00,0.67015,0.67015,0.67015,0.67015,1000000.0
2008-10-01 06:22:00,0.6702,0.6704,0.6702,0.6703,25800000.0
2008-10-01 06:23:00,0.67045,0.67055,0.6704,0.67045,55100000.0
2008-10-01 06:24:00,0.67045,0.67045,0.6704,0.6704,3800000.0
2008-10-01 06:25:00,0.67025,0.67035,0.6702,0.6702,18000000.0
2008-10-01 06:26:00,0.67015,0.67015,0.67,0.67005,48600000.0
2008-10-01 06:27:00,0.67,0.67005,0.67,0.67,34200000.0
2008-10-01 06:28:00,0.67,0.67,0.67,0.67,5100000.0
2008-10-01 06:29:00,0.67,0.67015,0.67,0.6701,25000000.0
2008-10-01 06:30:00,0.6701,0.6702,0.6701,0.6702,8100000.0
2008-10-01 06:31:00,0.67005,0.67015,0.67005,0.67015,9500000.0
2008-10-01 06:32:00,0.6701,0.67015,0.67,0.67005,38400000.0
2008-10-01 06:33:00,0.67005,0.67005,0.66985,0.67,11400000.0
2008-10-01 06:34:00,0.66995,0.67,0.6698,0.67,15100000.0
2008-10-01 06:35:00,0.6699,0.67,0.6698,0.6698,21900000.0
2008-10-01 06:36:00,0.6698,0.6698,0.6696,0.66965,12100000.0
2008-10-01 06:37:00,0.66965,0.66965,0.6696,0.6696,4200000.0
2008-10-01 06:38:00,0.66946,0.66962,0.66946,0.66962,14400000.0
2008-10-01 06:39:00,0.6696,0.66965,0.6696,0.66965,5800000.0
2008-10-01 06:40:00,0.6696,0.6696,0.6695,0.6695,19800000.0
2008-10-01 06:41:00,0.6696,0.6697,0.6695,0.66965,32500000.0
2008-10-01 06:42:00,0.66965,0.66965,0.6695,0.6696,21700000.0
2008-10-01 06:43:00,0.6696,0.6696,0.66955,0.6696,15300000.0
2008-10-01 06:44:00,0.66965,0.6697,0.6693,0.66955,30100000.0
2008-10-01 06:45:00,0.6695,0.6695,0.6694,0.6694,19600000.0
2008-10-01 06:46:00,0.6695,0.6695,0.66895,0.66905,76900000.0
2008-10-01 06:47:00,0.66895,0.66895,0.66875,0.66885,18100000.0
2008-10-01 06:48:00,0.6689,0.6689,0.6689,0.6689,3900000.0
2008-10-01 06:49:00,0.6689,0.6689,0.6688,0.6688,33400000.0
2008-10-01 06:50:00,0.66885,0.6689,0.66885,0.6689,5400000.0
2008-10-01 06:51:00,0.6689,0.6689,0.6689,0.6689,5100000.0
2008-10-01 06:52:00,0.66849,0.66875,0.66806,0.66842,42300000.0
2008-10-01 06:53:00,0.66862,0.66876,0.66799,0.66861,75500000.0
2008-10-01 06:54:00,0.66857,0.66877,0.66854,0.66877,26700000.0
2008-10-01 06:55:00,0.6689,0.66915,0.6689,0.66915,11600000.0
2008-10-01 06:56:00,0.6692,0.6692,0.66915,0.66915,12300000.0
2008-10-01 06:57:00,0.66915,0.66915,0.6691,0.6691,3500000.0
2008-10-01 06:58:00,0.6691,0.6691,0.6691,0.6691,4600000.0
2008-10-01 06:59:00,0.66915,0.66915,0.669,0.66905,21900000.0
2008-10-01 07:00:00,0.66895,0.669,0.66895,0.669,9900000.0
2008-10-01 07:01:00,0.669,0.669,0.669,0.669,1200000.0
2008-10-01 07:02:00,0.66895,0.66895,0.6689,0.66895,12600000.0
2008-10-01 07:03:00,0.669,0.66955,0.669,0.669,49200000.0
2008-10-01 07:04:00,0.669,0.669,0.6687,0.66895,46300000.0
2008-10-01 07:05:00,0.6689,0.66895,0.6689,0.6689,23400000.0
2008-10-01 07:06:00,0.6689,0.669,0.6689,0.669,30700000.0
2008-10-01 07:07:00,0.669,0.6692,0.6688,0.6692,19000000.0
2008-10-01 07:08:00,0.66915,0.66915,0.66895,0.66895,12000000.0
2008-10-01 07:09:00,0.6689,0.6689,0.6688,0.66885,8000000.0
2008-10-01 07:10:00,0.66905,0.66905,0.6685,0.6685,55000000.0
2008-10-01 07:11:00,0.6685,0.6687,0.6685,0.6687,13900000.0
2008-10-01 07:12:00,0.66865,0.66865,0.6686,0.66865,9100000.0
2008-10-01 07:13:00,0.66875,0.66875,0.66865,0.66865,4000000.0
2008-10-01 07:14:00,0.66865,0.66865,0.66865,0.66865,1000000.0
2008-10-01 07:15:00,0.6687,0.66925,0.6687,0.66925,32500000.0
2008-10-01 07:16:00,0.6692,0.6693,0.6692,0.6693,5400000.0
2008-10-01 07:17:00,0.66925,0.66925,0.66925,0.66925,1200000.0
2008-10-01 07:18:00,0.6692,0.6692,0.6692,0.6692,2400000.0
2008-10-01 07:19:00,0.66915,0.66915,0.66895,0.66895,17200000.0
2008-10-01 07:20:00,0.66905,0.66915,0.6689,0.66905,24400000.0
2008-10-01 07:21:00,0.66905,0.66905,0.6689,0.6689,8100000.0
2008-10-01 07:22:00,0.66875,0.6688,0.6686,0.6687,45900000.0
2008-10-01 07:23:00,0.6686,0.66915,0.6686,0.66905,48300000.0
2008-10-01 07:24:00,0.6689,0.6689,0.6687,0.6687,13000000.0
2008-10-01 07:25:00,0.66875,0.6692,0.66865,0.6689,30600000.0
2008-10-01 07:26:00,0.669,0.669,0.6687,0.66895,24000000.0
2008-10-01 07:27:00,0.669,0.6693,0.66895,0.6693,54000000.0
2008-10-01 07:28:00,0.66925,0.66935,0.66925,0.66935,24000000.0
2008-10-01 07:29:00,0.6693,0.66935,0.6693,0.66935,3900000.0
2008-10-01 07:30:00,0.6693,0.6696,0.6693,0.6696,8400000.0
2008-10-01 07:31:00,0.6696,0.6696,0.6695,0.6696,21600000.0
2008-10-01 07:32:00,0.6696,0.6697,0.6696,0.6696,9600000.0
2008-10-01 07:33:00,0.6694,0.66956,0.66905,0.66917,22900000.0
2008-10-01 07:34:00,0.6696,0.6696,0.6696,0.6696,3900000.0
2008-10-01 07:35:00,0.6696,0.6703,0.6696,0.66975,115000000.0
2008-10-01 07:36:00,0.6697,0.6697,0.669,0.66905,72700000.0
2008-10-01 07:37:00,0.669,0.6693,0.669,0.6691,83700000.0
2008-10-01 07:38:00,0.6691,0.66915,0.6686,0.6686,21300000.0
2008-10-01 07:39:00,0.6687,0.66935,0.6687,0.6691,60900000.0
2008-10-01 07:40:00,0.669,0.66905,0.66845,0.66845,28100000.0
2008-10-01 07:41:00,0.66865,0.6688,0.66855,0.66875,17200000.0
2008-10-01 07:42:00,0.66875,0.6694,0.66865,0.66915,50400000.0
2008-10-01 07:43:00,0.6692,0.6694,0.6689,0.6689,21800000.0
2008-10-01 07:44:00,0.669,0.6696,0.669,0.6695,42800000.0
2008-10-01 07:45:00,0.6695,0.6697,0.6695,0.6697,126399999.0
2008-10-01 07:46:00,0.6698,0.66985,0.66945,0.6695,49300000.0
2008-10-01 07:47:00,0.6695,0.6695,0.66905,0.66915,62200000.0
2008-10-01 07:48:00,0.66925,0.6694,0.6692,0.66935,15000000.0
2008-10-01 07:49:00,0.6694,0.6694,0.6693,0.6694,29100000.0
2008-10-01 07:50:00,0.6694,0.66995,0.6694,0.6699,69300000.0
2008-10-01 07:51:00,0.6699,0.67045,0.6699,0.6701,33800000.0
2008-10-01 07:52:00,0.6701,0.6705,0.6697,0.67035,36600000.0
2008-10-01 07:53:00,0.67035,0.67035,0.67,0.67,38800000.0
2008-10-01 07:54:00,0.67,0.67015,0.67,0.67,14100000.0
2008-10-01 07:55:00,0.6701,0.6706,0.6701,0.6706,56300000.0
2008-10-01 07:56:00,0.67075,0.6708,0.6703,0.6703,48700000.0
2008-10-01 07:57:00,0.66999,0.67014,0.6697,0.67014,37200000.0
2008-10-01 07:58:00,0.6703,0.6703,0.6703,0.6703,3000000.0
2008-10-01 07:59:00,0.6703,0.67035,0.6703,0.67035,4500000.0
2008-10-01 08:00:00,0.67035,0.6704,0.67035,0.6704,3800000.0
2008-10-01 08:01:00,0.6704,0.6704,0.6704,0.6704,1000000.0
2008-10-01 08:02:00,0.67035,0.6704,0.67035,0.6704,3000000.0
2008-10-01 08:03:00,0.6704,0.67045,0.67035,0.67045,10900000.0
2008-10-01 08:04:00,0.6704,0.6705,0.6704,0.6705,5800000.0
2008-10-01 08:05:00,0.67045,0.6705,0.67035,0.67045,7000000.0
2008-10-01 08:06:00,0.67055,0.67085,0.6705,0.6706,26600000.0
2008-10-01 08:07:00,0.67085,0.6716,0.67085,0.6716,80300000.0
2008-10-01 08:08:00,0.6716,0.67215,0.6716,0.67175,99700000.0
2008-10-01 08:09:00,0.67175,0.67205,0.671,0.67205,80900000.0
2008-10-01 08:10:00,0.67205,0.6721,0.6717,0.67195,139400000.0
2008-10-01 08:11:00,0.67195,0.6726,0.67195,0.6723,95900000.0
2008-10-01 08:12:00,0.67225,0.67225,0.6722,0.6722,34900000.0
2008-10-01 08:13:00,0.6722,0.67335,0.6722,0.67315,196300000.0
2008-10-01 08:14:00,0.67315,0.6734,0.67285,0.6734,37800000.0
2008-10-01 08:15:00,0.67335,0.6744,0.6733,0.67405,83300000.0
2008-10-01 08:16:00,0.67405,0.67435,0.67405,0.6742,128900000.0
2008-10-01 08:17:00,0.6742,0.67425,0.6739,0.674,69700000.0
2008-10-01 08:18:00,0.67405,0.67405,0.6734,0.6735,115600000.0
2008-10-01 08:19:00,0.6735,0.67375,0.67305,0.67335,107300000.0
2008-10-01 08:20:00,0.6733,0.6734,0.6718,0.67265,131400000.0
2008-10-01 08:21:00,0.6727,0.67295,0.67255,0.6728,116400000.0
2008-10-01 08:22:00,0.6728,0.67325,0.6728,0.6732,37500000.0
2008-10-01 08:23:00,0.67325,0.6735,0.6731,0.6731,60100000.0
2008-10-01 08:24:00,0.6731,0.67345,0.673,0.6733,114200000.0
2008-10-01 08:25:00,0.6733,0.67345,0.6732,0.6734,52300000.0
2008-10-01 08:26:00,0.6734,0.6735,0.67325,0.6734,42400000.0
2008-10-01 08:27:00,0.6734,0.6734,0.67325,0.6733,53000000.0
2008-10-01 08:28:00,0.6732,0.6738,0.6732,0.67345,51800000.0
2008-10-01 08:29:00,0.67355,0.674,0.67355,0.674,50100000.0
2008-10-01 08:30:00,0.67405,0.6746,0.67405,0.67435,65100000.0
2008-10-01 08:31:00,0.6746,0.6747,0.67345,0.67415,69400000.0
2008-10-01 08:32:00,0.67415,0.67415,0.6734,0.67365,86900000.0
2008-10-01 08:33:00,0.67365,0.6742,0.67365,0.6738,80900000.0
2008-10-01 08:34:00,0.6738,0.6738,0.6734,0.67365,21500000.0
2008-10-01 08:35:00,0.67365,0.67365,0.6734,0.67345,19100000.0
2008-10-01 08:36:00,0.6734,0.6734,0.6734,0.6734,26800000.0
2008-10-01 08:37:00,0.6734,0.6734,0.6734,0.6734,35000000.0
2008-10-01 08:38:00,0.6734,0.6734,0.67295,0.67295,35300000.0
2008-10-01 08:39:00,0.67295,0.67295,0.67265,0.67265,35300000.0
2008-10-01 08:40:00,0.67265,0.67265,0.67245,0.67265,36500000.0
2008-10-01 08:41:00,0.67265,0.67285,0.67265,0.6728,27100000.0
2008-10-01 08:42:00,0.6729,0.673,0.6727,0.673,68000000.0
2008-10-01 08:43:00,0.67295,0.673,0.6729,0.673,17200000.0
2008-10-01 08:44:00,0.67295,0.6731,0.67295,0.67305,39600000.0
2008-10-01 08:45:00,0.67305,0.67345,0.67305,0.67335,46300000.0
2008-10-01 08:46:00,0.67335,0.6736,0.6732,0.6735,60800000.0
2008-10-01 08:47:00,0.6735,0.6735,0.6732,0.6734,54600000.0
2008-10-01 08:48:00,0.6734,0.67355,0.6733,0.6733,69400000.0
2008-10-01 08:49:00,0.6733,0.6733,0.6733,0.6733,48000000.0
2008-10-01 08:50:00,0.6733,0.6733,0.6729,0.67305,53300000.0
2008-10-01 08:51:00,0.67305,0.67325,0.67295,0.67315,37400000.0
2008-10-01 08:52:00,0.67315,0.67325,0.6731,0.6731,38200000.0
2008-10-01 08:53:00,0.67315,0.67325,0.673,0.673,49900000.0
2008-10-01 08:54:00,0.6729,0.67305,0.6728,0.67295,74800000.0
2008-10-01 08:55:00,0.67295,0.673,0.67255,0.6728,90800000.0
2008-10-01 08:56:00,0.6728,0.6729,0.67275,0.67285,72300000.0
2008-10-01 08:57:00,0.67285,0.6729,0.67275,0.67285,57600000.0
2008-10-01 08:58:00,0.6729,0.67325,0.6729,0.6731,32400000.0
2008-10-01 08:59:00,0.67305,0.67305,0.67215,0.6725,82700000.0
2008-10-01 09:00:00,0.6725,0.6734,0.67245,0.673,107400000.0
2008-10-01 09:01:00,0.673,0.673,0.67255,0.6726,46700000.0
2008-10-01 09:02:00,0.6726,0.67295,0.6726,0.67295,50400000.0
2008-10-01 09:03:00,0.67295,0.6735,0.6721,0.67225,111900000.0
2008-10-01 09:04:00,0.67245,0.67275,0.6721,0.67275,38300000.0
2008-10-01 09:05:00,0.67275,0.67275,0.6726,0.6726,30000000.0
2008-10-01 09:06:00,0.6726,0.6726,0.6722,0.6722,84100000.0
2008-10-01 09:07:00,0.6722,0.6725,0.6722,0.6724,47700000.0
2008-10-01 09:08:00,0.67235,0.6726,0.67235,0.6726,15200000.0
2008-10-01 09:09:00,0.6726,0.6727,0.67245,0.6726,50300000.0
2008-10-01 09:10:00,0.67255,0.6729,0.67255,0.67265,33800000.0
2008-10-01 09:11:00,0.67265,0.6735,0.67265,0.673,78600000.0
2008-10-01 09:12:00,0.673,0.67305,0.67235,0.6725,93700000.0
2008-10-01 09:13:00,0.67245,0.67265,0.67215,0.6726,115300000.0
2008-10-01 09:14:00,0.67265,0.6727,0.6725,0.67255,15800000.0
2008-10-01 09:15:00,0.6726,0.67315,0.67255,0.6731,68800000.0
2008-10-01 09:16:00,0.67305,0.67355,0.67305,0.67355,39200000.0
2008-10-01 09:17:00,0.67355,0.6738,0.6735,0.6737,57100000.0
2008-10-01 09:18:00,0.6737,0.6738,0.6736,0.6737,51200000.0
2008-10-01 09:19:00,0.6737,0.6738,0.6737,0.6737,17200000.0
2008-10-01 09:20:00,0.6737,0.6741,0.6737,0.67375,88700000.0
2008-10-01 09:21:00,0.67395,0.6742,0.67365,0.67365,49800000.0
2008-10-01 09:22:00,0.6737,0.67395,0.6737,0.6737,37400000.0
2008-10-01 09:23:00,0.67365,0.67375,0.6736,0.67375,13800000.0
2008-10-01 09:24:00,0.67375,0.6745,0.67375,0.6744,111500000.0
2008-10-01 09:25:00,0.6744,0.6752,0.6744,0.675,197300000.0
2008-10-01 09:26:00,0.67525,0.6754,0.67485,0.6749,157600000.0
2008-10-01 09:27:00,0.6749,0.6749,0.6749,0.6749,42000000.0
2008-10-01 09:28:00,0.6749,0.6749,0.6741,0.67435,486200000.0
2008-10-01 09:29:00,0.6743,0.675,0.6743,0.67485,174100000.0
2008-10-01 09:30:00,0.67485,0.675,0.67475,0.6749,129200000.0
2008-10-01 09:31:00,0.6749,0.675,0.6745,0.675,193000000.0
2008-10-01 09:32:00,0.675,0.6751,0.675,0.6751,30000000.0
2008-10-01 09:33:00,0.6751,0.67595,0.675,0.67595,175900000.0
2008-10-01 09:34:00,0.67595,0.67645,0.6756,0.67605,238600000.0
2008-10-01 09:35:00,0.676,0.6762,0.676,0.676,250000001.0
2008-10-01 09:36:00,0.676,0.6761,0.676,0.6761,239500001.0
2008-10-01 09:37:00,0.6761,0.6762,0.676,0.67605,274900000.0
2008-10-01 09:38:00,0.67605,0.67665,0.67605,0.67645,217900000.0
2008-10-01 09:39:00,0.67645,0.6765,0.6762,0.67625,50800000.0
2008-10-01 09:40:00,0.67625,0.6763,0.6762,0.6762,35700000.0
2008-10-01 09:41:00,0.6762,0.6764,0.6762,0.6763,137800000.0
2008-10-01 09:42:00,0.6763,0.6763,0.6763,0.6763,129600000.0
2008-10-01 09:43:00,0.6763,0.677,0.6763,0.6769,226600000.0
2008-10-01 09:44:00,0.6771,0.6775,0.67675,0.6775,245100000.0
2008-10-01 09:45:00,0.67745,0.678,0.67715,0.67795,215400000.0
2008-10-01 09:46:00,0.678,0.67805,0.6777,0.6778,268100000.0
2008-10-01 09:47:00,0.6778,0.67785,0.6773,0.6775,306800000.0
2008-10-01 09:48:00,0.6775,0.6777,0.6774,0.67745,260500000.0
2008-10-01 09:49:00,0.67745,0.6777,0.6774,0.67765,142000000.0
2008-10-01 09:50:00,0.6777,0.6779,0.6774,0.67765,293600000.0
2008-10-01 09:51:00,0.67765,0.6779,0.6776,0.67765,239800000.0
2008-10-01 09:52:00,0.6777,0.6782,0.6773,0.6775,470600000.0
2008-10-01 09:53:00,0.6775,0.6776,0.6766,0.6774,363300000.0
2008-10-01 09:54:00,0.6774,0.6774,0.6768,0.67705,241600000.0
2008-10-01 09:55:00,0.67705,0.67705,0.67655,0.6767,324400000.0
2008-10-01 09:56:00,0.6767,0.67685,0.6765,0.67665,219600000.0
2008-10-01 09:57:00,0.67665,0.6767,0.6761,0.6762,241200000.0
2008-10-01 09:58:00,0.67625,0.6764,0.67625,0.67625,73300000.0
2008-10-01 09:59:00,0.67625,0.67625,0.6761,0.6761,132000000.0
2008-10-01 10:00:00,0.67615,0.6762,0.67605,0.6761,135500000.0
2008-10-01 10:01:00,0.6761,0.6767,0.6761,0.6766,95200000.0
2008-10-01 10:02:00,0.6764,0.6767,0.6763,0.67665,157600000.0
2008-10-01 10:03:00,0.6767,0.6767,0.67585,0.6762,141200000.0
2008-10-01 10:04:00,0.67615,0.67645,0.67595,0.6764,175900000.0
2008-10-01 10:05:00,0.67645,0.67665,0.67635,0.6765,79300000.0
2008-10-01 10:06:00,0.6765,0.6765,0.6765,0.6765,5400000.0
2008-10-01 10:07:00,0.6765,0.6765,0.6763,0.6764,73000000.0
2008-10-01 10:08:00,0.6764,0.6764,0.676,0.67605,95000000.0
2008-10-01 10:09:00,0.6761,0.6766,0.6761,0.6765,160100000.0
2008-10-01 10:10:00,0.6765,0.6765,0.6753,0.6755,149800000.0
2008-10-01 10:11:00,0.6754,0.67575,0.6754,0.6756,189100000.0
2008-10-01 10:12:00,0.6757,0.676,0.6757,0.676,110200000.0
2008-10-01 10:13:00,0.676,0.67625,0.6759,0.67595,84500000.0
2008-10-01 10:14:00,0.6759,0.67595,0.6758,0.6759,52500000.0
2008-10-01 10:15:00,0.6759,0.676,0.6759,0.67595,27000000.0
2008-10-01 10:16:00,0.67595,0.67595,0.6757,0.67585,78800000.0
2008-10-01 10:17:00,0.6759,0.67595,0.6756,0.67585,163000000.0
2008-10-01 10:18:00,0.6759,0.6761,0.6759,0.6761,55600000.0
2008-10-01 10:19:00,0.67605,0.67605,0.67595,0.676,112700000.0
2008-10-01 10:20:00,0.676,0.676,0.6756,0.6757,170700000.0
2008-10-01 10:21:00,0.6757,0.67585,0.6757,0.6757,236900000.0
2008-10-01 10:22:00,0.6757,0.67585,0.67545,0.67565,230200000.0
2008-10-01 10:23:00,0.67565,0.67605,0.67565,0.676,51500000.0
2008-10-01 10:24:00,0.676,0.676,0.67545,0.67585,229300000.0
2008-10-01 10:25:00,0.67595,0.6762,0.67555,0.6756,270300000.0
2008-10-01 10:26:00,0.6756,0.6757,0.6755,0.6756,112000000.0
2008-10-01 10:27:00,0.6758,0.6758,0.6756,0.6757,75900000.0
2008-10-01 10:28:00,0.6757,0.6758,0.6756,0.6758,150700000.0
2008-10-01 10:29:00,0.6756,0.6756,0.6754,0.67545,69200000.0
2008-10-01 10:30:00,0.6754,0.6754,0.6754,0.6754,23400000.0
2008-10-01 10:31:00,0.6754,0.6754,0.6754,0.6754,47400000.0
2008-10-01 10:32:00,0.6754,0.67565,0.6754,0.6756,70900000.0
2008-10-01 10:33:00,0.6756,0.67575,0.6756,0.67575,106000000.0
2008-10-01 10:34:00,0.6757,0.6761,0.6757,0.6761,60200000.0
2008-10-01 10:35:00,0.6761,0.6765,0.6761,0.6763,123400000.0
2008-10-01 10:36:00,0.6759,0.67615,0.6759,0.67595,117100000.0
2008-10-01 10:37:00,0.676,0.67625,0.676,0.6762,60100000.0
2008-10-01 10:38:00,0.67615,0.67625,0.67605,0.67615,18900000.0
2008-10-01 10:39:00,0.67615,0.67645,0.67615,0.67645,26100000.0
2008-10-01 10:40:00,0.6764,0.67675,0.67615,0.6763,24900000.0
2008-10-01 10:41:00,0.6763,0.6763,0.6763,0.6763,3900000.0
2008-10-01 10:42:00,0.6763,0.67665,0.6763,0.67665,27500000.0
2008-10-01 10:43:00,0.67665,0.67675,0.6766,0.6767,30600000.0
2008-10-01 10:44:00,0.67665,0.6771,0.6765,0.67705,29600000.0
2008-10-01 10:45:00,0.6772,0.6772,0.6765,0.6766,108300000.0
2008-10-01 10:46:00,0.6767,0.6773,0.6767,0.677,204100000.0
2008-10-01 10:47:00,0.677,0.677,0.67645,0.6765,84200000.0
2008-10-01 10:48:00,0.6765,0.6765,0.6761,0.67635,20700000.0
2008-10-01 10:49:00,0.6764,0.67685,0.67635,0.67685,18500000.0
2008-10-01 10:50:00,0.677,0.67705,0.677,0.67705,3000000.0
2008-10-01 10:51:00,0.67705,0.67705,0.6769,0.6769,3000000.0
2008-10-01 10:52:00,0.67705,0.6774,0.67665,0.6773,31900000.0
2008-10-01 10:53:00,0.67725,0.67735,0.6772,0.6772,64200000.0
2008-10-01 10:54:00,0.6772,0.67725,0.67635,0.67635,104800000.0
2008-10-01 10:55:00,0.6765,0.6768,0.67645,0.6765,46800000.0
2008-10-01 10:56:00,0.6767,0.6768,0.67645,0.6767,57300000.0
2008-10-01 10:57:00,0.6767,0.6767,0.6764,0.6767,10900000.0
2008-10-01 10:58:00,0.67675,0.67675,0.67605,0.6763,24100000.0
2008-10-01 10:59:00,0.6763,0.6763,0.6763,0.6763,2400000.0
2008-10-01 11:00:00,0.6763,0.6763,0.6757,0.676,38400000.0
2008-10-01 11:01:00,0.6762,0.6762,0.6755,0.67585,34600000.0
2008-10-01 11:02:00,0.6758,0.67595,0.67575,0.6759,44400000.0
2008-10-01 11:03:00,0.6759,0.676,0.6759,0.67595,7900000.0
2008-10-01 11:04:00,0.67562,0.67603,0.67562,0.67588,67400000.0
2008-10-01 11:05:00,0.676,0.6764,0.6759,0.6764,61900000.0
2008-10-01 11:06:00,0.6764,0.6764,0.6762,0.67635,52100000.0
2008-10-01 11:07:00,0.6763,0.6768,0.6763,0.6767,45200000.0
2008-10-01 11:08:00,0.67665,0.67675,0.67645,0.6765,44600000.0
2008-10-01 11:09:00,0.67655,0.67685,0.67615,0.67645,44600000.0
2008-10-01 11:10:00,0.6764,0.67665,0.6763,0.6764,341799986.0
2008-10-01 11:11:00,0.67645,0.67665,0.6761,0.67645,52400000.0
2008-10-01 11:12:00,0.67645,0.6768,0.67625,0.67625,53100000.0
2008-10-01 11:13:00,0.6762,0.6772,0.6761,0.6772,66200000.0
2008-10-01 11:14:00,0.6772,0.6773,0.6772,0.6772,73000000.0
2008-10-01 11:15:00,0.6772,0.6772,0.67675,0.67675,52900000.0
2008-10-01 11:16:00,0.67675,0.67675,0.6763,0.6764,18000000.0
2008-10-01 11:17:00,0.67635,0.67655,0.67635,0.6765,11000000.0
2008-10-01 11:18:00,0.67635,0.67635,0.67625,0.6763,10500000.0
2008-10-01 11:19:00,0.67635,0.67705,0.67635,0.67705,35600000.0
2008-10-01 11:20:00,0.67705,0.6771,0.6768,0.6768,24700000.0
2008-10-01 11:21:00,0.67675,0.6769,0.67675,0.6769,14700000.0
2008-10-01 11:22:00,0.6769,0.67705,0.67685,0.67705,32700000.0
2008-10-01 11:23:00,0.6771,0.6771,0.6771,0.6771,5400000.0
2008-10-01 11:24:00,0.67705,0.6771,0.6769,0.6769,10500000.0
2008-10-01 11:25:00,0.67695,0.677,0.67695,0.67695,5000000.0
2008-10-01 11:26:00,0.67695,0.6771,0.67685,0.67705,44200000.0
2008-10-01 11:27:00,0.67705,0.6771,0.6768,0.6771,54500000.0
2008-10-01 11:28:00,0.67715,0.67715,0.6771,0.6771,4800000.0
2008-10-01 11:29:00,0.67665,0.67675,0.6766,0.67665,45600000.0
2008-10-01 11:30:00,0.67675,0.677,0.6766,0.677,42100000.0
2008-10-01 11:31:00,0.677,0.677,0.6769,0.6769,9600000.0
2008-10-01 11:32:00,0.67685,0.67685,0.6765,0.6766,9300000.0
2008-10-01 11:33:00,0.6766,0.6767,0.67655,0.67655,16900000.0
2008-10-01 11:34:00,0.67675,0.67675,0.6766,0.6766,44100000.0
2008-10-01 11:35:00,0.6766,0.67665,0.6766,0.67665,48400000.0
2008-10-01 11:36:00,0.67665,0.67735,0.67665,0.677,36900000.0
2008-10-01 11:37:00,0.67705,0.6773,0.67705,0.6773,17400000.0
2008-10-01 11:38:00,0.6773,0.6773,0.6773,0.6773,2400000.0
2008-10-01 11:39:00,0.6773,0.67735,0.6773,0.67735,13200000.0
2008-10-01 11:40:00,0.67735,0.67735,0.67695,0.67695,19400000.0
2008-10-01 11:41:00,0.677,0.6771,0.677,0.6771,8200000.0
2008-10-01 11:42:00,0.6771,0.6771,0.677,0.677,22800000.0
2008-10-01 11:43:00,0.677,0.677,0.6766,0.6768,134500000.0
2008-10-01 11:44:00,0.6768,0.67695,0.6767,0.67695,121000000.0
2008-10-01 11:45:00,0.67695,0.67715,0.67655,0.67715,66200000.0
2008-10-01 11:46:00,0.6772,0.6772,0.67675,0.67675,21700000.0
2008-10-01 11:47:00,0.67675,0.67675,0.67655,0.6766,36400000.0
2008-10-01 11:48:00,0.6766,0.6767,0.6766,0.6767,8700000.0
2008-10-01 11:49:00,0.6767,0.6768,0.6766,0.6766,40400000.0
2008-10-01 11:50:00,0.6766,0.6766,0.6766,0.6766,32400000.0
2008-10-01 11:51:00,0.6766,0.6766,0.6764,0.6766,24000000.0
2008-10-01 11:52:00,0.67645,0.6765,0.67645,0.6765,13200000.0
2008-10-01 11:53:00,0.6765,0.6765,0.6762,0.6764,68900000.0
2008-10-01 11:54:00,0.6764,0.6764,0.6762,0.6762,60000000.0
2008-10-01 11:55:00,0.6762,0.6762,0.6762,0.6762,19200000.0
2008-10-01 11:56:00,0.6762,0.6762,0.6761,0.6762,32000000.0
2008-10-01 11:57:00,0.67615,0.67615,0.6759,0.6759,29400000.0
2008-10-01 11:58:00,0.6759,0.6759,0.67585,0.6759,20400000.0
2008-10-01 11:59:00,0.67595,0.6761,0.67595,0.6761,17000000.0
2008-10-01 12:00:00,0.67615,0.67615,0.67605,0.67605,16200000.0
2008-10-01 12:01:00,0.6761,0.6761,0.67595,0.67595,10800000.0
2008-10-01 12:02:00,0.676,0.6763,0.67595,0.6763,18100000.0
2008-10-01 12:03:00,0.6763,0.67655,0.67625,0.67655,40700000.0
2008-10-01 12:04:00,0.67655,0.6769,0.67655,0.6766,42100000.0
2008-10-01 12:05:00,0.67665,0.6767,0.6766,0.6766,36200000.0
2008-10-01 12:06:00,0.6766,0.67685,0.6766,0.67685,22800000.0
2008-10-01 12:07:00,0.6769,0.6769,0.6769,0.6769,6000000.0
2008-10-01 12:08:00,0.6769,0.6769,0.67685,0.6769,5800000.0
2008-10-01 12:09:00,0.6769,0.677,0.6769,0.67695,33800000.0
2008-10-01 12:10:00,0.67695,0.6771,0.67695,0.677,48600000.0
2008-10-01 12:11:00,0.677,0.677,0.677,0.677,25000000.0
2008-10-01 12:12:00,0.6771,0.6773,0.6771,0.6773,18800000.0
2008-10-01 12:13:00,0.6773,0.6775,0.6771,0.67725,41300000.0
2008-10-01 12:14:00,0.67725,0.6774,0.67725,0.6773,56600000.0
2008-10-01 12:15:00,0.6773,0.6773,0.6772,0.6772,211000000.0
2008-10-01 12:16:00,0.6772,0.67745,0.6772,0.6774,80400000.0
2008-10-01 12:17:00,0.6774,0.6774,0.6764,0.67685,56500000.0
2008-10-01 12:18:00,0.67685,0.67685,0.6767,0.6768,93300000.0
2008-10-01 12:19:00,0.6768,0.677,0.6766,0.6766,128500000.0
2008-10-01 12:20:00,0.6766,0.6769,0.6766,0.6769,85600000.0
2008-10-01 12:21:00,0.67685,0.6778,0.67685,0.6776,69600000.0
2008-10-01 12:22:00,0.67755,0.67755,0.67745,0.67745,18600000.0
2008-10-01 12:23:00,0.6775,0.6778,0.6775,0.6776,28700000.0
2008-10-01 12:24:00,0.6776,0.67785,0.6775,0.67775,64300000.0
2008-10-01 12:25:00,0.6778,0.67825,0.6778,0.6781,81600000.0
2008-10-01 12:26:00,0.6781,0.6781,0.6777,0.67785,19000000.0
2008-10-01 12:27:00,0.6778,0.67805,0.6778,0.678,18500000.0
2008-10-01 12:28:00,0.678,0.67805,0.6775,0.6778,89800000.0
2008-10-01 12:29:00,0.6778,0.6778,0.6775,0.6777,39400000.0
2008-10-01 12:30:00,0.6777,0.6777,0.67755,0.6777,23000000.0
2008-10-01 12:31:00,0.6777,0.6779,0.6777,0.6779,14400000.0
2008-10-01 12:32:00,0.6779,0.6779,0.6775,0.6775,76200000.0
2008-10-01 12:33:00,0.67755,0.6776,0.6775,0.6776,15400000.0
2008-10-01 12:34:00,0.67765,0.6781,0.67765,0.678,73300000.0
2008-10-01 12:35:00,0.678,0.67805,0.6777,0.67785,16200000.0
2008-10-01 12:36:00,0.67785,0.678,0.6776,0.6777,31400000.0
2008-10-01 12:37:00,0.6777,0.6777,0.67765,0.67765,5600000.0
2008-10-01 12:38:00,0.67765,0.67765,0.6776,0.67765,5000000.0
2008-10-01 12:39:00,0.6776,0.6776,0.67735,0.67745,17000000.0
2008-10-01 12:40:00,0.67735,0.67745,0.67725,0.67745,56800000.0
2008-10-01 12:41:00,0.6774,0.67755,0.67735,0.67735,7700000.0
2008-10-01 12:42:00,0.67725,0.67725,0.6771,0.6772,56500000.0
2008-10-01 12:43:00,0.67725,0.6773,0.6772,0.67725,23600000.0
2008-10-01 12:44:00,0.6772,0.67725,0.67685,0.6771,36200000.0
2008-10-01 12:45:00,0.6771,0.6772,0.677,0.677,51700000.0
2008-10-01 12:46:00,0.677,0.677,0.67695,0.67695,6300000.0
2008-10-01 12:47:00,0.67695,0.67695,0.6768,0.6768,78300000.0
2008-10-01 12:48:00,0.6768,0.67715,0.6765,0.6765,97700000.0
2008-10-01 12:49:00,0.6764,0.6765,0.67635,0.6764,108800000.0
2008-10-01 12:50:00,0.6764,0.6765,0.6764,0.6765,27200000.0
2008-10-01 12:51:00,0.6765,0.67665,0.6765,0.67665,14200000.0
2008-10-01 12:52:00,0.67665,0.67695,0.67655,0.6766,20800000.0
2008-10-01 12:53:00,0.67665,0.67665,0.6766,0.6766,18200000.0
2008-10-01 12:54:00,0.6766,0.6766,0.6766,0.6766,31700000.0
2008-10-01 12:55:00,0.6766,0.67665,0.6766,0.6766,26800000.0
2008-10-01 12:56:00,0.67665,0.67705,0.6766,0.677,44600000.0
2008-10-01 12:57:00,0.677,0.67715,0.6769,0.6771,172300000.0
2008-10-01 12:58:00,0.6771,0.6777,0.67705,0.67755,76500000.0
2008-10-01 12:59:00,0.6775,0.6775,0.67745,0.67745,4000000.0
2008-10-01 13:00:00,0.6774,0.67745,0.67735,0.6774,36200000.0
2008-10-01 13:01:00,0.6774,0.67785,0.6774,0.6778,94400000.0
2008-10-01 13:02:00,0.67795,0.67805,0.67775,0.6779,69000000.0
2008-10-01 13:03:00,0.6779,0.6779,0.67775,0.67775,17100000.0
2008-10-01 13:04:00,0.67775,0.67775,0.6776,0.6776,5000000.0
2008-10-01 13:05:00,0.6776,0.67765,0.6775,0.6776,13800000.0
2008-10-01 13:06:00,0.6776,0.6779,0.67755,0.67755,34700000.0
2008-10-01 13:07:00,0.67755,0.67765,0.67755,0.67765,4000000.0
2008-10-01 13:08:00,0.6777,0.6778,0.67765,0.6778,72100000.0
2008-10-01 13:09:00,0.6778,0.6783,0.67775,0.6781,83600000.0
2008-10-01 13:10:00,0.6781,0.67825,0.6781,0.6781,55900000.0
2008-10-01 13:11:00,0.6781,0.67825,0.6781,0.67815,89500000.0
2008-10-01 13:12:00,0.67815,0.67815,0.67815,0.67815,21300000.0
2008-10-01 13:13:00,0.67815,0.6784,0.678,0.6783,106900000.0
2008-10-01 13:14:00,0.67835,0.67845,0.6783,0.67845,142000000.0
2008-10-01 13:15:00,0.67845,0.6787,0.678,0.678,153800000.0
2008-10-01 13:16:00,0.678,0.67835,0.6778,0.67835,47100000.0
2008-10-01 13:17:00,0.6783,0.6783,0.67785,0.67785,34800000.0
2008-10-01 13:18:00,0.67785,0.67785,0.67785,0.67785,1000000.0
2008-10-01 13:19:00,0.67785,0.6779,0.6775,0.67785,97900000.0
2008-10-01 13:20:00,0.67785,0.67795,0.67735,0.67735,144100000.0
2008-10-01 13:21:00,0.67735,0.678,0.67735,0.67785,137400000.0
2008-10-01 13:22:00,0.6778,0.67815,0.6778,0.67785,136000000.0
2008-10-01 13:23:00,0.67795,0.67805,0.67785,0.67805,40400000.0
2008-10-01 13:24:00,0.678,0.67805,0.67795,0.678,21100000.0
2008-10-01 13:25:00,0.67795,0.67825,0.67795,0.678,84600000.0
2008-10-01 13:26:00,0.678,0.678,0.67795,0.67795,10400000.0
2008-10-01 13:27:00,0.678,0.678,0.6777,0.67795,89000000.0
2008-10-01 13:28:00,0.678,0.678,0.678,0.678,12600000.0
2008-10-01 13:29:00,0.678,0.6782,0.678,0.67815,31800000.0
2008-10-01 13:30:00,0.678,0.678,0.67755,0.6776,39900000.0
2008-10-01 13:31:00,0.6777,0.6777,0.6777,0.6777,1000000.0
2008-10-01 13:32:00,0.6777,0.678,0.67755,0.67755,36400000.0
2008-10-01 13:33:00,0.67765,0.67765,0.67765,0.67765,7500000.0
2008-10-01 13:34:00,0.67765,0.6779,0.67765,0.6779,7500000.0
2008-10-01 13:35:00,0.678,0.678,0.6775,0.6778,48600000.0
2008-10-01 13:36:00,0.6778,0.6778,0.6778,0.6778,16800000.0
2008-10-01 13:37:00,0.6778,0.6778,0.6778,0.6778,16800000.0
2008-10-01 13:38:00,0.6778,0.6778,0.6774,0.6774,167400000.0
2008-10-01 13:39:00,0.6774,0.67755,0.6774,0.67755,51000000.0
2008-10-01 13:40:00,0.67775,0.67795,0.67775,0.67785,12500000.0
2008-10-01 13:41:00,0.67785,0.67845,0.6777,0.67845,109200000.0
2008-10-01 13:42:00,0.6784,0.6787,0.6783,0.6786,130500000.0
2008-10-01 13:43:00,0.6786,0.67875,0.67805,0.6783,162200000.0
2008-10-01 13:44:00,0.67825,0.6786,0.6775,0.6784,153400000.0
2008-10-01 13:45:00,0.6784,0.6784,0.6779,0.6779,59700000.0
2008-10-01 13:46:00,0.67785,0.6784,0.67785,0.6781,217800000.0
2008-10-01 13:47:00,0.6781,0.6783,0.6781,0.6782,352100000.0
2008-10-01 13:48:00,0.6782,0.6782,0.6782,0.6782,92100000.0
2008-10-01 13:49:00,0.6782,0.6784,0.6782,0.6784,84100000.0
2008-10-01 13:50:00,0.6784,0.6784,0.6782,0.6784,67700000.0
2008-10-01 13:51:00,0.6784,0.6784,0.6774,0.6774,60400000.0
2008-10-01 13:52:00,0.6773,0.67755,0.67645,0.67655,156200000.0
2008-10-01 13:53:00,0.67655,0.67675,0.67655,0.67665,112300000.0
2008-10-01 13:54:00,0.67665,0.67685,0.6766,0.67675,42400000.0
2008-10-01 13:55:00,0.67675,0.67675,0.6747,0.675,114200000.0
2008-10-01 13:56:00,0.675,0.6763,0.67485,0.6756,262200000.0
2008-10-01 13:57:00,0.67555,0.6757,0.67555,0.67555,43000000.0
2008-10-01 13:58:00,0.6756,0.6766,0.6756,0.67645,52200000.0
2008-10-01 13:59:00,0.67645,0.6769,0.6754,0.6759,264900000.0
2008-10-01 14:00:00,0.6757,0.6758,0.6745,0.6755,226200000.0
2008-10-01 14:01:00,0.6755,0.67605,0.6752,0.67595,222900000.0
2008-10-01 14:02:00,0.67595,0.67605,0.67575,0.67585,222600000.0
2008-10-01 14:03:00,0.6758,0.676,0.6757,0.6757,155400000.0
2008-10-01 14:04:00,0.6757,0.6757,0.67515,0.67555,230500000.0
2008-10-01 14:05:00,0.67555,0.6756,0.67515,0.6752,111600000.0
2008-10-01 14:06:00,0.6752,0.67575,0.6752,0.67575,69300000.0
2008-10-01 14:07:00,0.6758,0.67595,0.6758,0.67595,96000000.0
2008-10-01 14:08:00,0.67585,0.6762,0.6757,0.676,177700000.0
2008-10-01 14:09:00,0.676,0.67645,0.676,0.67635,58400000.0
2008-10-01 14:10:00,0.6763,0.6763,0.6762,0.6762,5500000.0
2008-10-01 14:11:00,0.6762,0.6762,0.676,0.6761,112800000.0
2008-10-01 14:12:00,0.6761,0.6761,0.67535,0.6757,126900000.0
2008-10-01 14:13:00,0.67525,0.6756,0.67515,0.67545,65500000.0
2008-10-01 14:14:00,0.6754,0.67555,0.67525,0.6755,89500000.0
2008-10-01 14:15:00,0.67555,0.67585,0.6751,0.6757,154900000.0
2008-10-01 14:16:00,0.6757,0.6765,0.6757,0.67605,190000000.0
2008-10-01 14:17:00,0.67605,0.6763,0.6758,0.67605,92200000.0
2008-10-01 14:18:00,0.6762,0.6762,0.6758,0.67615,62200000.0
2008-10-01 14:19:00,0.6761,0.67615,0.67605,0.67605,26900000.0
2008-10-01 14:20:00,0.67605,0.67685,0.67605,0.67655,86500000.0
2008-10-01 14:21:00,0.6765,0.6767,0.6762,0.6765,185700000.0
2008-10-01 14:22:00,0.6765,0.67715,0.6762,0.67665,240500000.0
2008-10-01 14:23:00,0.67665,0.67665,0.67505,0.67665,275300000.0
2008-10-01 14:24:00,0.67665,0.67685,0.6757,0.6762,305700000.0
2008-10-01 14:25:00,0.6762,0.6763,0.6753,0.6756,264600000.0
2008-10-01 14:26:00,0.6756,0.67585,0.67445,0.67515,216800000.0
2008-10-01 14:27:00,0.67515,0.6766,0.675,0.6762,215200000.0
2008-10-01 14:28:00,0.6762,0.6763,0.67575,0.676,230700000.0
2008-10-01 14:29:00,0.676,0.67615,0.6743,0.67455,324400002.0
2008-10-01 14:30:00,0.6746,0.6758,0.6746,0.6752,257200000.0
2008-10-01 14:31:00,0.67525,0.6756,0.6751,0.6756,138800000.0
2008-10-01 14:32:00,0.6755,0.6761,0.6752,0.6759,315599998.0
2008-10-01 14:33:00,0.6759,0.67615,0.67585,0.676,211800000.0
2008-10-01 14:34:00,0.676,0.67605,0.6752,0.6757,254300000.0
2008-10-01 14:35:00,0.6757,0.6758,0.6754,0.6756,151700000.0
2008-10-01 14:36:00,0.6756,0.6756,0.6749,0.67535,136500000.0
2008-10-01 14:37:00,0.67545,0.67545,0.6747,0.6747,346800000.0
2008-10-01 14:38:00,0.6748,0.67495,0.67475,0.67485,161500000.0
2008-10-01 14:39:00,0.67495,0.6751,0.6746,0.6746,168800000.0
2008-10-01 14:40:00,0.6747,0.67505,0.6746,0.675,152500000.0
2008-10-01 14:41:00,0.675,0.6751,0.6749,0.6749,198700000.0
2008-10-01 14:42:00,0.6749,0.675,0.6748,0.6748,169600000.0
2008-10-01 14:43:00,0.6748,0.67515,0.6748,0.675,236300000.0
2008-10-01 14:44:00,0.675,0.6751,0.675,0.67505,129800000.0
2008-10-01 14:45:00,0.67505,0.67505,0.675,0.675,88900000.0
2008-10-01 14:46:00,0.675,0.6751,0.675,0.67505,103100000.0
2008-10-01 14:47:00,0.67505,0.67585,0.67495,0.67555,115800000.0
2008-10-01 14:48:00,0.67555,0.6762,0.6755,0.6756,114900000.0
2008-10-01 14:49:00,0.67565,0.6758,0.6752,0.6752,135400000.0
2008-10-01 14:50:00,0.6752,0.6757,0.6752,0.6754,113700000.0
2008-10-01 14:51:00,0.6754,0.6754,0.675,0.67525,91800000.0
2008-10-01 14:52:00,0.67525,0.67525,0.67505,0.67505,35000000.0
2008-10-01 14:53:00,0.675,0.6752,0.675,0.6752,62800000.0
2008-10-01 14:54:00,0.6752,0.67545,0.67465,0.67505,77400000.0
2008-10-01 14:55:00,0.67505,0.67505,0.67465,0.67465,106600000.0
2008-10-01 14:56:00,0.67465,0.67475,0.6744,0.67445,49800000.0
2008-10-01 14:57:00,0.67445,0.6746,0.6736,0.6736,104400000.0
2008-10-01 14:58:00,0.6736,0.67365,0.67315,0.6736,135500000.0
2008-10-01 14:59:00,0.67365,0.6741,0.6735,0.67395,77000000.0
2008-10-01 15:00:00,0.67405,0.67415,0.67365,0.67385,191200000.0
2008-10-01 15:01:00,0.67385,0.6741,0.67355,0.67355,80200000.0
2008-10-01 15:02:00,0.67355,0.67365,0.6731,0.67355,165300000.0
2008-10-01 15:03:00,0.6736,0.6737,0.67305,0.6732,201600000.0
2008-10-01 15:04:00,0.67325,0.67355,0.673,0.6733,108100000.0
2008-10-01 15:05:00,0.67345,0.6736,0.6732,0.6734,171300000.0
2008-10-01 15:06:00,0.6734,0.6735,0.67325,0.67325,158500000.0
2008-10-01 15:07:00,0.67325,0.67335,0.673,0.6731,103700000.0
2008-10-01 15:08:00,0.6731,0.6736,0.6731,0.67325,130000000.0
2008-10-01 15:09:00,0.6733,0.6736,0.6731,0.6733,216900000.0
2008-10-01 15:10:00,0.6735,0.67355,0.67275,0.67325,126300000.0
2008-10-01 15:11:00,0.67305,0.67315,0.6724,0.67295,173200000.0
2008-10-01 15:12:00,0.6729,0.6729,0.6725,0.6728,185300000.0
2008-10-01 15:13:00,0.6728,0.67295,0.672,0.6721,146700000.0
2008-10-01 15:14:00,0.67225,0.6729,0.67215,0.67235,154800000.0
2008-10-01 15:15:00,0.6725,0.6726,0.6721,0.67245,314400001.0
2008-10-01 15:16:00,0.6725,0.6729,0.6725,0.6726,111100000.0
2008-10-01 15:17:00,0.67265,0.67265,0.6724,0.67255,73300000.0
2008-10-01 15:18:00,0.67255,0.67265,0.67255,0.67265,68200000.0
2008-10-01 15:19:00,0.67265,0.67265,0.6716,0.6719,94900000.0
2008-10-01 15:20:00,0.67185,0.67205,0.67125,0.67195,252600000.0
2008-10-01 15:21:00,0.6719,0.6726,0.671,0.67105,143700000.0
2008-10-01 15:22:00,0.67105,0.6715,0.67095,0.67125,202600000.0
2008-10-01 15:23:00,0.67065,0.67135,0.67065,0.6711,104600000.0
2008-10-01 15:24:00,0.6712,0.67145,0.67105,0.6714,194200000.0
2008-10-01 15:25:00,0.6714,0.67215,0.6713,0.67205,213900000.0
2008-10-01 15:26:00,0.67205,0.6729,0.672,0.67255,151700000.0
2008-10-01 15:27:00,0.67255,0.6728,0.67215,0.6725,161500000.0
2008-10-01 15:28:00,0.67245,0.67265,0.67235,0.6726,134100000.0
2008-10-01 15:29:00,0.67265,0.673,0.6726,0.67285,226300000.0
2008-10-01 15:30:00,0.67285,0.6731,0.67275,0.6731,73400000.0
2008-10-01 15:31:00,0.67295,0.67325,0.67295,0.67325,34700000.0
2008-10-01 15:32:00,0.67325,0.67325,0.67245,0.6728,93700000.0
2008-10-01 15:33:00,0.67285,0.673,0.6727,0.673,96300000.0
2008-10-01 15:34:00,0.673,0.673,0.6718,0.6718,78200000.0
2008-10-01 15:35:00,0.6721,0.6726,0.6721,0.6725,52800000.0
2008-10-01 15:36:00,0.6725,0.6725,0.67185,0.6723,93200000.0
2008-10-01 15:37:00,0.67225,0.6723,0.67215,0.6723,136900000.0
2008-10-01 15:38:00,0.6723,0.6723,0.6722,0.6722,58000000.0
2008-10-01 15:39:00,0.6722,0.6723,0.6718,0.67225,274100000.0
2008-10-01 15:40:00,0.6723,0.67235,0.67125,0.6718,129900000.0
2008-10-01 15:41:00,0.67175,0.67205,0.6716,0.672,224000000.0
2008-10-01 15:42:00,0.6719,0.6724,0.67175,0.6721,152400000.0
2008-10-01 15:43:00,0.6722,0.67225,0.672,0.67215,296300000.0
2008-10-01 15:44:00,0.67215,0.6724,0.67215,0.6724,90800000.0
2008-10-01 15:45:00,0.67235,0.6725,0.672,0.67245,151000000.0
2008-10-01 15:46:00,0.6724,0.6729,0.6724,0.6726,187800000.0
2008-10-01 15:47:00,0.6726,0.67275,0.6726,0.67275,139200000.0
2008-10-01 15:48:00,0.67275,0.6728,0.67255,0.67265,39700000.0
2008-10-01 15:49:00,0.67265,0.6728,0.6723,0.6727,150100000.0
2008-10-01 15:50:00,0.6727,0.6734,0.6727,0.67325,85200000.0
2008-10-01 15:51:00,0.67325,0.6739,0.67325,0.6739,165800000.0
2008-10-01 15:52:00,0.6739,0.6745,0.6737,0.6743,356600000.0
2008-10-01 15:53:00,0.6743,0.6743,0.67345,0.6738,180700000.0
2008-10-01 15:54:00,0.6739,0.674,0.67325,0.6737,275300000.0
2008-10-01 15:55:00,0.6737,0.6745,0.6735,0.6738,184000000.0
2008-10-01 15:56:00,0.67385,0.67415,0.67375,0.67415,85400000.0
2008-10-01 15:57:00,0.6741,0.67415,0.6736,0.67375,137500000.0
2008-10-01 15:58:00,0.67375,0.674,0.6737,0.6739,58200000.0
2008-10-01 15:59:00,0.6739,0.674,0.6739,0.6739,56400000.0
2008-10-01 16:00:00,0.6739,0.6741,0.6734,0.6735,199700000.0
2008-10-01 16:01:00,0.6735,0.6735,0.67185,0.67275,244700000.0
2008-10-01 16:02:00,0.6729,0.67295,0.67195,0.6727,111700000.0
2008-10-01 16:03:00,0.6727,0.67285,0.67255,0.6727,75400000.0
2008-10-01 16:04:00,0.6727,0.67285,0.67095,0.6713,112300000.0
2008-10-01 16:05:00,0.6713,0.6717,0.6713,0.6715,224000000.0
2008-10-01 16:06:00,0.67155,0.67165,0.671,0.6713,188600000.0
2008-10-01 16:07:00,0.6713,0.6713,0.67075,0.6713,93600000.0
2008-10-01 16:08:00,0.6713,0.67145,0.671,0.67115,102000000.0
2008-10-01 16:09:00,0.6711,0.67125,0.67085,0.67105,89900000.0
2008-10-01 16:10:00,0.671,0.67135,0.67095,0.67135,118200000.0
2008-10-01 16:11:00,0.6713,0.67165,0.6713,0.67165,78200000.0
2008-10-01 16:12:00,0.67165,0.6719,0.67165,0.6717,91600000.0
2008-10-01 16:13:00,0.6717,0.67195,0.6717,0.67175,46400000.0
2008-10-01 16:14:00,0.6717,0.672,0.6717,0.6718,103000000.0
2008-10-01 16:15:00,0.6718,0.6722,0.6718,0.672,81100000.0
2008-10-01 16:16:00,0.672,0.67205,0.672,0.672,32500000.0
2008-10-01 16:17:00,0.672,0.67215,0.672,0.672,66800000.0
2008-10-01 16:18:00,0.6721,0.67215,0.672,0.672,67500000.0
2008-10-01 16:19:00,0.672,0.672,0.6718,0.6718,37100000.0
2008-10-01 16:20:00,0.67175,0.67195,0.67175,0.67195,37700000.0
2008-10-01 16:21:00,0.6719,0.67235,0.6719,0.6722,136000000.0
2008-10-01 16:22:00,0.6722,0.6725,0.67205,0.6721,114800000.0
2008-10-01 16:23:00,0.67205,0.67235,0.67205,0.6723,153200000.0
2008-10-01 16:24:00,0.6723,0.6723,0.67195,0.67195,133700000.0
2008-10-01 16:25:00,0.6718,0.67185,0.6716,0.6716,135900000.0
2008-10-01 16:26:00,0.6716,0.67165,0.6712,0.6712,178600000.0
2008-10-01 16:27:00,0.6713,0.6718,0.6713,0.6717,117800000.0
2008-10-01 16:28:00,0.6717,0.6721,0.67155,0.6716,152700000.0
2008-10-01 16:29:00,0.67165,0.6721,0.67155,0.6721,138600000.0
2008-10-01 16:30:00,0.672,0.67235,0.67195,0.6721,195500000.0
2008-10-01 16:31:00,0.67215,0.6724,0.67215,0.67225,147700000.0
2008-10-01 16:32:00,0.6722,0.6725,0.6721,0.67225,57100000.0
2008-10-01 16:33:00,0.67225,0.6726,0.67225,0.6726,20600000.0
2008-10-01 16:34:00,0.6726,0.6726,0.6716,0.6722,112100000.0
2008-10-01 16:35:00,0.67225,0.67225,0.67165,0.67205,102000000.0
2008-10-01 16:36:00,0.67205,0.6722,0.672,0.672,80400000.0
2008-10-01 16:37:00,0.672,0.672,0.672,0.672,45600000.0
2008-10-01 16:38:00,0.672,0.672,0.672,0.672,31200000.0
2008-10-01 16:39:00,0.672,0.672,0.6716,0.6718,228500000.0
2008-10-01 16:40:00,0.6718,0.67205,0.6716,0.6719,227700000.0
2008-10-01 16:41:00,0.67195,0.67215,0.67195,0.6721,139100000.0
2008-10-01 16:42:00,0.6721,0.6721,0.67205,0.6721,57300000.0
2008-10-01 16:43:00,0.67205,0.67205,0.6716,0.67165,32800000.0
2008-10-01 16:44:00,0.67165,0.6719,0.67165,0.67175,118800000.0
2008-10-01 16:45:00,0.6718,0.67225,0.6718,0.6722,239000000.0
2008-10-01 16:46:00,0.6722,0.6722,0.6722,0.6722,73800000.0
2008-10-01 16:47:00,0.6722,0.67235,0.6722,0.67235,127500000.0
2008-10-01 16:48:00,0.67245,0.67245,0.67215,0.67235,98600000.0
2008-10-01 16:49:00,0.6724,0.6724,0.672,0.67215,214600000.0
2008-10-01 16:50:00,0.67215,0.67215,0.6715,0.67175,104400000.0
2008-10-01 16:51:00,0.67175,0.67225,0.6714,0.67225,418200000.0
2008-10-01 16:52:00,0.67225,0.6724,0.6721,0.6722,180600000.0
2008-10-01 16:53:00,0.6722,0.67295,0.6722,0.67235,135400000.0
2008-10-01 16:54:00,0.67245,0.67375,0.67245,0.6733,367990000.0
2008-10-01 16:55:00,0.67335,0.67345,0.673,0.673,141700000.0
2008-10-01 16:56:00,0.673,0.67315,0.6725,0.6725,66300000.0
2008-10-01 16:57:00,0.6726,0.67305,0.67245,0.673,80400000.0
2008-10-01 16:58:00,0.6731,0.67345,0.6731,0.6732,40100000.0
2008-10-01 16:59:00,0.6733,0.67355,0.6725,0.67355,358100000.0
2008-10-01 17:00:00,0.67355,0.67355,0.6733,0.6733,457100008.0
2008-10-01 17:01:00,0.6733,0.6733,0.673,0.67315,177900000.0
2008-10-01 17:02:00,0.67315,0.6734,0.6726,0.67275,140000000.0
2008-10-01 17:03:00,0.6728,0.67295,0.67245,0.6729,76500000.0
2008-10-01 17:04:00,0.6729,0.6732,0.6729,0.67305,89100000.0
2008-10-01 17:05:00,0.67305,0.6732,0.6725,0.67265,94400000.0
2008-10-01 17:06:00,0.6726,0.67315,0.6726,0.67295,131400000.0
2008-10-01 17:07:00,0.67295,0.67295,0.67285,0.67285,20200000.0
2008-10-01 17:08:00,0.67275,0.67295,0.6727,0.67295,114100000.0
2008-10-01 17:09:00,0.6728,0.6731,0.67275,0.6731,114300000.0
2008-10-01 17:10:00,0.67325,0.67325,0.673,0.673,33000000.0
2008-10-01 17:11:00,0.673,0.67315,0.67295,0.67315,176300000.0
2008-10-01 17:12:00,0.67315,0.6735,0.67315,0.6733,61300000.0
2008-10-01 17:13:00,0.6733,0.6738,0.6731,0.6736,175200000.0
2008-10-01 17:14:00,0.6736,0.6736,0.67355,0.67355,184200000.0
2008-10-01 17:15:00,0.6736,0.67405,0.67355,0.674,201800000.0
2008-10-01 17:16:00,0.674,0.67405,0.6734,0.6737,209100000.0
2008-10-01 17:17:00,0.6737,0.67375,0.6736,0.67365,49200000.0
2008-10-01 17:18:00,0.67365,0.6748,0.67365,0.67475,177100000.0
2008-10-01 17:19:00,0.67475,0.6752,0.67475,0.6752,168300000.0
2008-10-01 17:20:00,0.6752,0.67535,0.67475,0.6749,118400000.0
2008-10-01 17:21:00,0.6749,0.67535,0.6749,0.67495,81500000.0
2008-10-01 17:22:00,0.67505,0.6753,0.67505,0.67525,28800000.0
2008-10-01 17:23:00,0.67515,0.67515,0.6747,0.6747,79400000.0
2008-10-01 17:24:00,0.6747,0.6747,0.67415,0.67415,165100000.0
2008-10-01 17:25:00,0.67415,0.67445,0.6741,0.67445,741400027.0
2008-10-01 17:26:00,0.6745,0.6745,0.67445,0.6745,22000000.0
2008-10-01 17:27:00,0.6745,0.67495,0.67445,0.67455,137300000.0
2008-10-01 17:28:00,0.67455,0.6746,0.67455,0.6746,42000000.0
2008-10-01 17:29:00,0.67455,0.6746,0.67455,0.67455,62700000.0
2008-10-01 17:30:00,0.67455,0.6749,0.67455,0.6747,107800000.0
2008-10-01 17:31:00,0.67475,0.67495,0.67455,0.6748,159100000.0
2008-10-01 17:32:00,0.6748,0.67495,0.67475,0.6748,108600000.0
2008-10-01 17:33:00,0.6748,0.675,0.6748,0.675,64500000.0
2008-10-01 17:34:00,0.67495,0.675,0.67485,0.675,12000000.0
2008-10-01 17:35:00,0.67495,0.6757,0.6747,0.6756,73200000.0
2008-10-01 17:36:00,0.67565,0.6763,0.6756,0.67615,91700000.0
2008-10-01 17:37:00,0.67615,0.67635,0.6761,0.6763,104200000.0
2008-10-01 17:38:00,0.6763,0.67665,0.67625,0.67645,133200000.0
2008-10-01 17:39:00,0.67645,0.67705,0.67645,0.677,260200000.0
2008-10-01 17:40:00,0.67705,0.6771,0.6768,0.6768,26600000.0
2008-10-01 17:41:00,0.6768,0.6771,0.6764,0.67705,224800000.0
2008-10-01 17:42:00,0.6771,0.6773,0.67665,0.67675,258500000.0
2008-10-01 17:43:00,0.67675,0.67685,0.6766,0.6766,134100000.0
2008-10-01 17:44:00,0.6768,0.67685,0.6766,0.6767,104600000.0
2008-10-01 17:45:00,0.6767,0.6767,0.6767,0.6767,23100000.0
2008-10-01 17:46:00,0.6767,0.6767,0.6765,0.6765,61500000.0
2008-10-01 17:47:00,0.6765,0.67665,0.6765,0.67665,140600000.0
2008-10-01 17:48:00,0.67665,0.67665,0.6764,0.6764,51300000.0
2008-10-01 17:49:00,0.6764,0.6764,0.6762,0.6762,73600000.0
2008-10-01 17:50:00,0.6762,0.6762,0.676,0.676,55200000.0
2008-10-01 17:51:00,0.676,0.67625,0.6759,0.67625,137800000.0
2008-10-01 17:52:00,0.67625,0.67715,0.67625,0.67695,223600000.0
2008-10-01 17:53:00,0.67695,0.67735,0.6766,0.677,347300000.0
2008-10-01 17:54:00,0.677,0.67735,0.6768,0.677,252200000.0
2008-10-01 17:55:00,0.677,0.67725,0.67695,0.67715,165600000.0
2008-10-01 17:56:00,0.6771,0.6781,0.6771,0.6776,304200000.0
2008-10-01 17:57:00,0.6776,0.678,0.6776,0.67785,162600000.0
2008-10-01 17:58:00,0.67785,0.67845,0.6777,0.6782,274800000.0
2008-10-01 17:59:00,0.6782,0.6782,0.6782,0.6782,12000000.0
2008-10-01 18:00:00,0.6782,0.6782,0.67775,0.67785,76300000.0
2008-10-01 18:01:00,0.67785,0.67805,0.67775,0.67805,156100000.0
2008-10-01 18:02:00,0.67805,0.67815,0.6779,0.678,32600000.0
2008-10-01 18:03:00,0.67805,0.6785,0.67775,0.67785,191400000.0
2008-10-01 18:04:00,0.67785,0.67795,0.6769,0.67725,199600000.0
2008-10-01 18:05:00,0.67725,0.67725,0.6766,0.6769,150400001.0
2008-10-01 18:06:00,0.67685,0.6772,0.67685,0.67715,49200000.0
2008-10-01 18:07:00,0.6771,0.6771,0.6769,0.6769,143100000.0
2008-10-01 18:08:00,0.6769,0.6769,0.6769,0.6769,115200000.0
2008-10-01 18:09:00,0.6769,0.6769,0.6769,0.6769,67200000.0
2008-10-01 18:10:00,0.6769,0.6769,0.6769,0.6769,19200000.0
2008-10-01 18:11:00,0.6769,0.6769,0.6769,0.6769,4800000.0
2008-10-01 18:12:00,0.67656,0.67671,0.67656,0.67662,52600000.0
2008-10-01 18:13:00,0.6769,0.6769,0.6769,0.6769,14400000.0
2008-10-01 18:14:00,0.6769,0.6769,0.6769,0.6769,4800000.0
2008-10-01 18:15:00,0.6769,0.6769,0.6769,0.6769,57600000.0
2008-10-01 18:16:00,0.6769,0.6774,0.6769,0.67725,39300000.0
2008-10-01 18:17:00,0.67745,0.67795,0.6771,0.67735,169300000.0
2008-10-01 18:18:00,0.6774,0.6777,0.6774,0.6776,130200000.0
2008-10-01 18:19:00,0.6776,0.6776,0.6769,0.6769,52203000.0
2008-10-01 18:20:00,0.6768,0.6771,0.6768,0.6771,90400000.0
2008-10-01 18:21:00,0.6771,0.6771,0.67705,0.67705,5400000.0
2008-10-01 18:22:00,0.67705,0.67705,0.6768,0.6768,82000000.0
2008-10-01 18:23:00,0.67695,0.67705,0.67685,0.67685,28700000.0
2008-10-01 18:24:00,0.67695,0.67695,0.67695,0.67695,13800000.0
2008-10-01 18:25:00,0.67695,0.67695,0.67685,0.67685,103800000.0
2008-10-01 18:26:00,0.6769,0.6769,0.6769,0.6769,27600000.0
2008-10-01 18:27:00,0.6769,0.6769,0.6769,0.6769,6000000.0
2008-10-01 18:28:00,0.6769,0.6769,0.67685,0.67685,7600000.0
2008-10-01 18:29:00,0.67685,0.67685,0.6768,0.6768,18400000.0
2008-10-01 18:30:00,0.6768,0.6769,0.6765,0.6765,72700000.0
2008-10-01 18:31:00,0.6767,0.6768,0.6763,0.6768,125100000.0
2008-10-01 18:32:00,0.6768,0.6768,0.6768,0.6768,93600000.0
2008-10-01 18:33:00,0.6768,0.67685,0.6768,0.6768,63400000.0
2008-10-01 18:34:00,0.6768,0.67685,0.6768,0.6768,59500000.0
2008-10-01 18:35:00,0.6768,0.6768,0.6766,0.6766,22000000.0
2008-10-01 18:36:00,0.67665,0.67665,0.6765,0.6765,159800000.0
2008-10-01 18:37:00,0.67655,0.67655,0.67625,0.67625,83800000.0
2008-10-01 18:38:00,0.67625,0.67625,0.67475,0.67535,96100000.0
2008-10-01 18:39:00,0.6751,0.6762,0.6751,0.676,135800000.0
2008-10-01 18:40:00,0.676,0.6761,0.6758,0.67585,112300000.0
2008-10-01 18:41:00,0.67585,0.67585,0.67585,0.67585,5100000.0
2008-10-01 18:42:00,0.6759,0.676,0.67585,0.676,115900000.0
2008-10-01 18:43:00,0.6761,0.67735,0.6761,0.67735,181600000.0
2008-10-01 18:44:00,0.67735,0.67735,0.6764,0.6764,57800000.0
2008-10-01 18:45:00,0.67655,0.6766,0.6763,0.6763,49800000.0
2008-10-01 18:46:00,0.67625,0.6764,0.67625,0.6763,24500000.0
2008-10-01 18:47:00,0.67625,0.67645,0.67615,0.6764,41500000.0
2008-10-01 18:48:00,0.67645,0.6765,0.67645,0.67645,112900000.0
2008-10-01 18:49:00,0.6768,0.67695,0.67625,0.67625,78000000.0
2008-10-01 18:50:00,0.67635,0.6765,0.6762,0.6765,52500000.0
2008-10-01 18:51:00,0.6765,0.6765,0.6765,0.6765,11700000.0
2008-10-01 18:52:00,0.67665,0.67785,0.67665,0.67705,117700000.0
2008-10-01 18:53:00,0.6773,0.67775,0.6772,0.67745,125600000.0
2008-10-01 18:54:00,0.67745,0.67745,0.6765,0.6767,110000000.0
2008-10-01 18:55:00,0.6767,0.67685,0.6767,0.6768,45500000.0
2008-10-01 18:56:00,0.6768,0.6768,0.6768,0.6768,7200000.0
2008-10-01 18:57:00,0.67635,0.6768,0.6761,0.6768,8500000.0
2008-10-01 18:58:00,0.6768,0.6768,0.6768,0.6768,1200000.0
2008-10-01 18:59:00,0.6768,0.6768,0.6768,0.6768,8400000.0
2008-10-01 19:00:00,0.6764,0.6764,0.67625,0.6764,97600000.0
2008-10-01 19:01:00,0.6764,0.6764,0.6764,0.6764,8400000.0
2008-10-01 19:02:00,0.6764,0.6764,0.6764,0.6764,33600000.0
2008-10-01 19:03:00,0.6764,0.6764,0.6764,0.6764,16800000.0
2008-10-01 19:04:00,0.6764,0.6764,0.6764,0.6764,8400000.0
2008-10-01 19:05:00,0.6764,0.6764,0.6764,0.6764,8400000.0
2008-10-01 19:06:00,0.6764,0.6764,0.6764,0.6764,33600000.0
2008-10-01 19:07:00,0.6759,0.6759,0.67575,0.6759,40800000.0
2008-10-01 19:08:00,0.6759,0.6759,0.6748,0.6759,67000000.0
2008-10-01 19:09:00,0.6755,0.6755,0.6755,0.6755,10800000.0
2008-10-01 19:10:00,0.6756,0.6759,0.6755,0.6759,55200000.0
2008-10-01 19:11:00,0.6756,0.6758,0.6755,0.6755,88800000.0
2008-10-01 19:12:00,0.6756,0.6756,0.6756,0.6756,75600000.0
2008-10-01 19:13:00,0.6756,0.6756,0.675,0.6756,69600000.0
2008-10-01 19:14:00,0.6756,0.6756,0.67475,0.67475,126000000.0
2008-10-01 19:15:00,0.6749,0.6749,0.6747,0.6747,23300000.0
2008-10-01 19:16:00,0.6747,0.67475,0.6746,0.6746,25200000.0
2008-10-01 19:17:00,0.6746,0.67485,0.6746,0.67485,14000000.0
2008-10-01 19:18:00,0.6749,0.6749,0.6749,0.6749,11200000.0
2008-10-01 19:19:00,0.67441,0.67475,0.67431,0.67434,31500000.0
2008-10-01 19:20:00,0.67484,0.67487,0.67437,0.67444,21600000.0
2008-10-01 19:21:00,0.67439,0.6747,0.67436,0.6744,36800000.0
2008-10-01 19:22:00,0.6749,0.6749,0.6749,0.6749,8400000.0
2008-10-01 19:23:00,0.67505,0.6751,0.6749,0.6749,19000000.0
2008-10-01 19:24:00,0.6749,0.6749,0.6749,0.6749,4800000.0
2008-10-01 19:25:00,0.6749,0.6749,0.6749,0.6749,14400000.0
2008-10-01 19:26:00,0.6749,0.6749,0.6749,0.6749,17400000.0
2008-10-01 19:27:00,0.6749,0.6749,0.67445,0.67445,21800000.0
2008-10-01 19:28:00,0.67385,0.6741,0.67385,0.674,14300000.0
2008-10-01 19:29:00,0.674,0.6742,0.6735,0.674,101000000.0
2008-10-01 19:30:00,0.674,0.674,0.67395,0.67395,4600000.0
2008-10-01 19:31:00,0.6738,0.6738,0.6734,0.6738,57600000.0
2008-10-01 19:32:00,0.6739,0.6739,0.6739,0.6739,1000000.0
2008-10-01 19:33:00,0.6739,0.67395,0.67385,0.6739,31100000.0
2008-10-01 19:34:00,0.67385,0.67395,0.67385,0.6739,58700000.0
2008-10-01 19:35:00,0.67405,0.67405,0.67395,0.67395,6100000.0
2008-10-01 19:36:00,0.67395,0.6741,0.6739,0.6741,16800000.0
2008-10-01 19:37:00,0.6741,0.67415,0.6741,0.6741,9600000.0
2008-10-01 19:38:00,0.67384,0.67384,0.67359,0.6737,16300000.0
2008-10-01 19:39:00,0.67368,0.67385,0.67359,0.67374,17300000.0
2008-10-01 19:40:00,0.67377,0.67397,0.67366,0.67381,20600000.0
2008-10-01 19:41:00,0.67367,0.67391,0.67356,0.6737,48400000.0
2008-10-01 19:42:00,0.67358,0.67364,0.67335,0.67335,28200000.0
2008-10-01 19:43:00,0.6742,0.6742,0.6742,0.6742,2400000.0
2008-10-01 19:44:00,0.6742,0.6745,0.6742,0.67435,83500000.0
2008-10-01 19:45:00,0.67435,0.6757,0.6742,0.67525,133500000.0
2008-10-01 19:46:00,0.67555,0.67565,0.6755,0.6756,68700000.0
2008-10-01 19:47:00,0.6756,0.67565,0.6755,0.6756,73900000.0
2008-10-01 19:48:00,0.6756,0.6756,0.6756,0.6756,105600000.0
2008-10-01 19:49:00,0.67565,0.67565,0.6756,0.6756,13600000.0
2008-10-01 19:50:00,0.6756,0.6756,0.6756,0.6756,24000000.0
2008-10-01 19:51:00,0.6756,0.6756,0.6756,0.6756,132000000.0
2008-10-01 19:52:00,0.6756,0.6756,0.6756,0.6756,84000000.0
2008-10-01 19:53:00,0.6756,0.6756,0.6756,0.6756,48000000.0
2008-10-01 19:54:00,0.6756,0.6756,0.6756,0.6756,60000000.0
2008-10-01 19:55:00,0.67534,0.67549,0.67511,0.67528,129800000.0
2008-10-01 19:56:00,0.67523,0.67541,0.67515,0.67523,153300000.0
2008-10-01 19:57:00,0.67521,0.67522,0.67504,0.67517,26700000.0
2008-10-01 19:58:00,0.67531,0.67545,0.67527,0.67535,22100000.0
2008-10-01 19:59:00,0.67543,0.67554,0.67526,0.67537,30000000.0
2008-10-01 20:00:00,0.6756,0.6756,0.6756,0.6756,24000000.0
2008-10-01 20:01:00,0.6756,0.6756,0.6756,0.6756,12000000.0
2008-10-01 20:02:00,0.6756,0.6756,0.6756,0.6756,96000000.0
2008-10-01 20:03:00,0.6756,0.6756,0.6756,0.6756,72000000.0
2008-10-01 20:04:00,0.6756,0.6756,0.6756,0.6756,24000000.0
2008-10-01 20:05:00,0.6756,0.6756,0.6756,0.6756,36000000.0
2008-10-01 20:06:00,0.6756,0.6756,0.6752,0.6752,65400000.0
2008-10-01 20:07:00,0.6752,0.6752,0.6739,0.6739,59100000.0
2008-10-01 20:08:00,0.6747,0.6749,0.6747,0.6749,6800000.0
2008-10-01 20:09:00,0.6749,0.6749,0.6749,0.6749,37400000.0
2008-10-01 20:10:00,0.67427,0.67464,0.67427,0.67437,26200000.0
2008-10-01 20:11:00,0.6749,0.6749,0.6749,0.6749,10200000.0
2008-10-01 20:12:00,0.6749,0.6749,0.6749,0.6749,6800000.0
2008-10-01 20:13:00,0.67431,0.67456,0.67431,0.67456,66500000.0
2008-10-01 20:14:00,0.6751,0.6751,0.6748,0.6749,11600000.0
2008-10-01 20:15:00,0.67454,0.67467,0.67445,0.67457,17000000.0
2008-10-01 20:16:00,0.67446,0.67477,0.67435,0.67475,69400000.0
2008-10-01 20:17:00,0.6749,0.6754,0.6749,0.6752,30300000.0
2008-10-01 20:18:00,0.6752,0.6755,0.67515,0.6755,12100000.0
2008-10-01 20:19:00,0.6755,0.6755,0.6755,0.6755,18600000.0
2008-10-01 20:20:00,0.6755,0.6755,0.6753,0.6753,37600000.0
2008-10-01 20:21:00,0.6753,0.6753,0.6753,0.6753,19200000.0
2008-10-01 20:22:00,0.6753,0.6753,0.6753,0.6753,4800000.0
2008-10-01 20:23:00,0.6753,0.6753,0.6753,0.6753,4800000.0
2008-10-01 20:24:00,0.6753,0.6753,0.6751,0.6751,39600000.0
2008-10-01 20:25:00,0.6751,0.6751,0.6749,0.6749,11100000.0
2008-10-01 20:26:00,0.67445,0.67475,0.67429,0.67429,25900000.0
2008-10-01 20:27:00,0.6749,0.6749,0.6749,0.6749,4800000.0
2008-10-01 20:28:00,0.6749,0.6749,0.67435,0.67455,17400000.0
2008-10-01 20:29:00,0.67455,0.6746,0.67435,0.67435,35600000.0
2008-10-01 20:30:00,0.6743,0.67435,0.6743,0.6743,11400000.0
2008-10-01 20:31:00,0.6744,0.67445,0.6744,0.6744,22300000.0
2008-10-01 20:32:00,0.6744,0.6744,0.6744,0.6744,12000000.0
2008-10-01 20:33:00,0.6744,0.6744,0.6744,0.6744,2400000.0
2008-10-01 20:34:00,0.6743,0.6743,0.67365,0.6738,116400000.0
2008-10-01 20:35:00,0.6738,0.6738,0.6738,0.6738,93600000.0
2008-10-01 20:36:00,0.6738,0.6738,0.6738,0.6738,47400000.0
2008-10-01 20:37:00,0.6738,0.674,0.6738,0.674,40400000.0
2008-10-01 20:38:00,0.67385,0.67395,0.67385,0.67395,21700000.0
2008-10-01 20:39:00,0.6739,0.674,0.67385,0.67395,93500000.0
2008-10-01 20:40:00,0.67395,0.67435,0.6739,0.6742,40300000.0
2008-10-01 20:41:00,0.67361,0.67379,0.67328,0.67343,56300000.0
2008-10-01 20:42:00,0.6742,0.6742,0.6738,0.6739,16800000.0
2008-10-01 20:43:00,0.6739,0.6739,0.6739,0.6739,35400000.0
2008-10-01 20:44:00,0.6739,0.6739,0.6739,0.6739,25200000.0
2008-10-01 20:45:00,0.6739,0.6739,0.6739,0.6739,8700000.0
2008-10-01 20:46:00,0.6734,0.67362,0.67303,0.6735,78300000.0
2008-10-01 20:47:00,0.67395,0.67395,0.67395,0.67395,11100000.0
2008-10-01 20:48:00,0.67415,0.67445,0.67415,0.67445,26000000.0
2008-10-01 20:49:00,0.6746,0.6746,0.67445,0.67445,17200000.0
2008-10-01 20:50:00,0.67445,0.67445,0.67445,0.67445,8600000.0
2008-10-01 20:51:00,0.67465,0.6747,0.67455,0.67455,19800000.0
2008-10-01 20:52:00,0.6746,0.6747,0.6745,0.6747,24700000.0
2008-10-01 20:53:00,0.6748,0.6748,0.67465,0.67465,11500000.0
2008-10-01 20:54:00,0.6745,0.67465,0.6745,0.6746,26300000.0
2008-10-01 20:55:00,0.67415,0.67435,0.67401,0.67435,49100000.0
2008-10-01 20:56:00,0.67433,0.6744,0.67409,0.67435,47700000.0
2008-10-01 20:57:00,0.67432,0.67452,0.6743,0.67447,16500000.0
2008-10-01 20:58:00,0.67443,0.67451,0.67401,0.67451,45500000.0
2008-10-01 20:59:00,0.67432,0.67441,0.67398,0.67415,42200000.0
2008-10-01 21:00:00,0.67428,0.67442,0.67388,0.67403,27500000.0
2008-10-01 21:01:00,0.67425,0.67435,0.67425,0.6743,4000000.0
2008-10-01 21:02:00,0.6743,0.6743,0.6743,0.6743,1000000.0
2008-10-01 21:03:00,0.6743,0.6743,0.6742,0.6742,10700000.0
2008-10-01 21:04:00,0.6742,0.6742,0.67385,0.67385,24900000.0
2008-10-01 21:05:00,0.67425,0.6744,0.67425,0.6744,14400000.0
2008-10-01 21:06:00,0.6744,0.6744,0.67385,0.674,24000000.0
2008-10-01 21:07:00,0.67362,0.67371,0.67352,0.67354,8400000.0
2008-10-01 21:08:00,0.67366,0.67377,0.67353,0.67362,23900000.0
2008-10-01 21:09:00,0.674,0.674,0.674,0.674,4800000.0
2008-10-01 21:10:00,0.674,0.674,0.67365,0.67365,11000000.0
2008-10-01 21:11:00,0.67355,0.6736,0.673,0.6731,104500000.0
2008-10-01 21:12:00,0.67266,0.67278,0.67256,0.67269,25500000.0
2008-10-01 21:13:00,0.6731,0.6731,0.6731,0.6731,2400000.0
2008-10-01 21:14:00,0.6731,0.6731,0.6731,0.6731,4800000.0
2008-10-01 21:15:00,0.67238,0.6725,0.67232,0.67241,42000000.0
2008-10-01 21:16:00,0.6731,0.6731,0.6729,0.6729,35600000.0
2008-10-01 21:17:00,0.6729,0.6729,0.6729,0.6729,98400000.0
2008-10-01 21:18:00,0.6729,0.6729,0.6729,0.6729,26400000.0
2008-10-01 21:19:00,0.6729,0.6729,0.6729,0.6729,26400000.0
2008-10-01 21:20:00,0.6729,0.6729,0.6729,0.6729,13200000.0
2008-10-01 21:21:00,0.6729,0.6729,0.6728,0.6728,37400000.0
2008-10-01 21:22:00,0.6727,0.6727,0.672,0.6725,51000000.0
2008-10-01 21:23:00,0.6725,0.6725,0.67185,0.672,26400000.0
2008-10-01 21:24:00,0.672,0.672,0.67125,0.6718,98800000.0
2008-10-01 21:25:00,0.6718,0.6718,0.671,0.6712,66000000.0
2008-10-01 21:26:00,0.67125,0.6715,0.6712,0.6715,18200000.0
2008-10-01 21:27:00,0.67155,0.6718,0.67155,0.6716,42300000.0
2008-10-01 21:28:00,0.67128,0.67139,0.67111,0.6713,50300000.0
2008-10-01 21:29:00,0.6716,0.6718,0.6716,0.6718,37000000.0
2008-10-01 21:30:00,0.6718,0.6718,0.6718,0.6718,21600000.0
2008-10-01 21:31:00,0.6718,0.672,0.6718,0.67185,89000000.0
2008-10-01 21:32:00,0.67185,0.67195,0.6718,0.6719,49300000.0
2008-10-01 21:33:00,0.67195,0.67205,0.6719,0.67205,10300000.0
2008-10-01 21:34:00,0.67205,0.67215,0.67205,0.67215,17600000.0
2008-10-01 21:35:00,0.67215,0.67215,0.67215,0.67215,5100000.0
2008-10-01 21:36:00,0.6723,0.67245,0.67205,0.67215,53700000.0
2008-10-01 21:37:00,0.67225,0.6727,0.67225,0.6725,52900000.0
2008-10-01 21:38:00,0.6725,0.6725,0.6725,0.6725,36500000.0
2008-10-01 21:39:00,0.6725,0.6725,0.6725,0.6725,15300000.0
2008-10-01 21:40:00,0.6725,0.6728,0.6725,0.6726,23700000.0
2008-10-01 21:41:00,0.6728,0.6729,0.67245,0.6725,38200000.0
2008-10-01 21:42:00,0.6725,0.6725,0.6725,0.6725,8000000.0
2008-10-01 21:43:00,0.67255,0.6727,0.67255,0.6727,12800000.0
2008-10-01 21:44:00,0.6727,0.6727,0.6727,0.6727,11200000.0
2008-10-01 21:45:00,0.6727,0.6727,0.6727,0.6727,7200000.0
2008-10-01 21:46:00,0.67217,0.67249,0.67199,0.67229,72700000.0
2008-10-01 21:47:00,0.6727,0.6727,0.6727,0.6727,1000000.0
2008-10-01 21:48:00,0.6727,0.6727,0.6724,0.6724,35800000.0
2008-10-01 21:49:00,0.6724,0.6726,0.6724,0.6724,20400000.0
2008-10-01 21:50:00,0.6724,0.6724,0.6723,0.6723,39600000.0
2008-10-01 21:51:00,0.6723,0.6723,0.6723,0.6723,4800000.0
2008-10-01 21:52:00,0.6723,0.6723,0.672,0.672,25600000.0
2008-10-01 21:53:00,0.672,0.672,0.672,0.672,7200000.0
2008-10-01 21:54:00,0.672,0.672,0.67145,0.67145,7200000.0
2008-10-01 21:55:00,0.6717,0.6718,0.6717,0.6718,3400000.0
2008-10-01 21:56:00,0.6718,0.6719,0.6718,0.6719,4900000.0
2008-10-01 21:57:00,0.6717,0.6717,0.6717,0.6717,6600000.0
2008-10-01 21:58:00,0.67133,0.67147,0.67121,0.67125,27100000.0
2008-10-01 21:59:00,0.67128,0.67147,0.67115,0.67136,37500000.0
2008-10-01 22:00:00,0.67144,0.67168,0.67118,0.67126,37200000.0
2008-10-01 22:01:00,0.6717,0.6717,0.6717,0.6717,3300000.0
2008-10-01 22:02:00,0.6717,0.6717,0.6716,0.6717,25500000.0
2008-10-01 22:03:00,0.67129,0.67136,0.67119,0.67124,20000000.0
2008-10-01 22:04:00,0.6717,0.6717,0.6716,0.6717,18100000.0
2008-10-01 22:05:00,0.67107,0.6711,0.67082,0.67105,116400000.0
2008-10-01 22:06:00,0.6717,0.6717,0.6717,0.6717,7500000.0
2008-10-01 22:07:00,0.6717,0.6717,0.6717,0.6717,5100000.0
2008-10-01 22:08:00,0.67106,0.67122,0.67103,0.67114,31100000.0
2008-10-01 22:09:00,0.6717,0.6717,0.6715,0.6715,190500000.0
2008-10-01 22:10:00,0.6715,0.6715,0.6715,0.6715,30000001.0
2008-10-01 22:11:00,0.6715,0.6716,0.6715,0.6716,17200001.0
2008-10-01 22:12:00,0.67128,0.67137,0.67114,0.67123,42000000.0
2008-10-01 22:13:00,0.6716,0.6716,0.6715,0.6716,15200000.0
2008-10-01 22:14:00,0.6715,0.6718,0.6714,0.6715,43900000.0
2008-10-01 22:15:00,0.6715,0.6715,0.6713,0.6713,24000000.0
2008-10-01 22:16:00,0.6713,0.6714,0.6713,0.6714,20600000.0
2008-10-01 22:17:00,0.6714,0.6714,0.6714,0.6714,10000000.0
2008-10-01 22:18:00,0.6714,0.6714,0.6714,0.6714,2000000.0
2008-10-01 22:19:00,0.6714,0.6714,0.6713,0.6713,29800000.0
2008-10-01 22:20:00,0.6713,0.6713,0.6713,0.6713,9600000.0
2008-10-01 22:21:00,0.67096,0.67099,0.67072,0.67099,25900000.0
2008-10-01 22:22:00,0.6713,0.6715,0.6713,0.6715,56000000.0
2008-10-01 22:23:00,0.6714,0.6715,0.6714,0.6715,16800000.0
2008-10-01 22:24:00,0.6715,0.6715,0.6715,0.6715,17600000.0
2008-10-01 22:25:00,0.6715,0.6716,0.6715,0.6716,30400000.0
2008-10-01 22:26:00,0.67125,0.67131,0.67109,0.67129,48300000.0
2008-10-01 22:27:00,0.67133,0.67138,0.67117,0.67123,28300000.0
2008-10-01 22:28:00,0.67114,0.67128,0.67114,0.67122,22800000.0
2008-10-01 22:29:00,0.67125,0.67128,0.67084,0.6712,26900000.0
2008-10-01 22:30:00,0.67134,0.67153,0.67121,0.6713,26400000.0
2008-10-01 22:31:00,0.67134,0.67156,0.67124,0.67124,66300000.0
2008-10-01 22:32:00,0.67165,0.6718,0.6716,0.6716,27300000.0
2008-10-01 22:33:00,0.6717,0.6717,0.6716,0.6716,11200000.0
2008-10-01 22:34:00,0.6716,0.6716,0.6716,0.6716,28800000.0
2008-10-01 22:35:00,0.6716,0.6716,0.6714,0.6714,48800000.0
2008-10-01 22:36:00,0.6713,0.6713,0.671,0.671,98000000.0
2008-10-01 22:37:00,0.671,0.671,0.671,0.671,10900000.0
2008-10-01 22:38:00,0.671,0.671,0.671,0.671,7200000.0
2008-10-01 22:39:00,0.671,0.671,0.671,0.671,7200000.0
2008-10-01 22:40:00,0.671,0.671,0.671,0.671,9600000.0
2008-10-01 22:41:00,0.67029,0.67058,0.67017,0.67055,84500000.0
2008-10-01 22:42:00,0.671,0.671,0.671,0.671,14400000.0
2008-10-01 22:43:00,0.671,0.671,0.671,0.671,2400000.0
2008-10-01 22:44:00,0.67105,0.6715,0.671,0.6714,101900000.0
2008-10-01 22:45:00,0.6714,0.6714,0.6711,0.6714,82600000.0
2008-10-01 22:46:00,0.6712,0.6714,0.6712,0.6714,19000000.0
2008-10-01 22:47:00,0.6709,0.6709,0.67063,0.67069,30100000.0
2008-10-01 22:48:00,0.67069,0.6709,0.67069,0.67084,32200000.0
2008-10-01 22:49:00,0.6714,0.6714,0.6714,0.6714,25200000.0
2008-10-01 22:50:00,0.6712,0.6712,0.6711,0.6712,25600000.0
2008-10-01 22:51:00,0.67063,0.67095,0.67063,0.67084,39700000.0
2008-10-01 22:52:00,0.67089,0.67101,0.67068,0.67078,96800000.0
2008-10-01 22:53:00,0.6708,0.67096,0.67064,0.67084,91900000.0
2008-10-01 22:54:00,0.6712,0.6712,0.6702,0.6707,199199999.0
2008-10-01 22:55:00,0.6707,0.6707,0.6706,0.6706,76500000.0
2008-10-01 22:56:00,0.6706,0.67065,0.6706,0.6706,143200000.0
2008-10-01 22:57:00,0.6706,0.67065,0.6706,0.67065,42200000.0
2008-10-01 22:58:00,0.6706,0.67075,0.6706,0.6706,113200000.0
2008-10-01 22:59:00,0.6706,0.6706,0.6706,0.6706,43200000.0
2008-10-01 23:00:00,0.67026,0.67048,0.66994,0.66999,27800000.0
2008-10-01 23:01:00,0.67007,0.67026,0.6698,0.67012,30000000.0
2008-10-01 23:02:00,0.6704,0.67055,0.6703,0.67045,10800000.0
2008-10-01 23:03:00,0.6705,0.6705,0.6701,0.6702,7400000.0
2008-10-01 23:04:00,0.67025,0.67045,0.6702,0.6702,3000000.0
2008-10-01 23:05:00,0.6703,0.6703,0.6703,0.6703,1000000.0
2008-10-01 23:06:00,0.6705,0.6707,0.6705,0.6707,10100000.0
2008-10-01 23:07:00,0.67075,0.6709,0.6707,0.67075,17000000.0
2008-10-01 23:08:00,0.67075,0.67075,0.67075,0.67075,1200000.0
2008-10-01 23:09:00,0.6707,0.6709,0.6705,0.6705,121200000.0
2008-10-01 23:10:00,0.6704,0.6705,0.6704,0.6705,98000000.0
2008-10-01 23:11:00,0.6705,0.6705,0.6705,0.6705,42000000.0
2008-10-01 23:12:00,0.6705,0.6705,0.6705,0.6705,25200000.0
2008-10-01 23:13:00,0.6705,0.6705,0.6705,0.6705,8400000.0
2008-10-01 23:14:00,0.6705,0.6705,0.6705,0.6705,8400000.0
2008-10-01 23:15:00,0.6705,0.6705,0.6705,0.6705,8400000.0
2008-10-01 23:16:00,0.6705,0.6705,0.6705,0.6705,16800000.0
2008-10-01 23:17:00,0.6705,0.6706,0.6705,0.6706,121900000.0
2008-10-01 23:18:00,0.6705,0.6705,0.6705,0.6705,10300000.0
2008-10-01 23:19:00,0.6705,0.6708,0.6705,0.6707,51000000.0
2008-10-01 23:20:00,0.6707,0.67135,0.6707,0.6713,113600000.0
2008-10-01 23:21:00,0.6714,0.6717,0.67135,0.6715,63100001.0
2008-10-01 23:22:00,0.6715,0.6716,0.6712,0.6713,253500000.0
2008-10-01 23:23:00,0.67135,0.67155,0.6712,0.6712,103300000.0
2008-10-01 23:24:00,0.6712,0.6715,0.6712,0.67145,26100000.0
2008-10-01 23:25:00,0.6716,0.6718,0.6712,0.6713,116400004.0
2008-10-01 23:26:00,0.6713,0.6722,0.6713,0.67205,126500002.0
2008-10-01 23:27:00,0.67205,0.67295,0.672,0.67295,44900000.0
2008-10-01 23:28:00,0.67215,0.6728,0.672,0.672,106100000.0
2008-10-01 23:29:00,0.672,0.6722,0.672,0.672,56600001.0
2008-10-01 23:30:00,0.672,0.67205,0.672,0.672,84000000.0
2008-10-01 23:31:00,0.672,0.672,0.6718,0.6718,38100000.0
2008-10-01 23:32:00,0.6718,0.67205,0.6718,0.67205,35600000.0
2008-10-01 23:33:00,0.6722,0.6722,0.67205,0.67205,13400000.0
2008-10-01 23:34:00,0.67207,0.67221,0.67202,0.67215,53800000.0
2008-10-01 23:35:00,0.67188,0.67224,0.67188,0.6721,109900000.0
2008-10-01 23:36:00,0.6721,0.67245,0.6721,0.67245,6400000.0
2008-10-01 23:37:00,0.67235,0.67235,0.6721,0.6721,20200000.0
2008-10-01 23:38:00,0.67195,0.67205,0.67171,0.67171,86100000.0
2008-10-01 23:39:00,0.67158,0.67195,0.67153,0.67194,55700000.0
2008-10-01 23:40:00,0.67191,0.67222,0.67154,0.67177,89200000.0
2008-10-01 23:41:00,0.6721,0.6721,0.67075,0.672,382799998.0
2008-10-01 23:42:00,0.672,0.672,0.672,0.672,74400000.0
2008-10-01 23:43:00,0.672,0.6721,0.672,0.6721,45800000.0
2008-10-01 23:44:00,0.67215,0.67215,0.67215,0.67215,1200000.0
2008-10-01 23:45:00,0.6721,0.6724,0.6717,0.6724,148200000.0
2008-10-01 23:46:00,0.6725,0.6725,0.6721,0.6724,17400000.0
2008-10-01 23:47:00,0.6725,0.6725,0.6723,0.6725,102200001.0
2008-10-01 23:48:00,0.6723,0.6729,0.6723,0.6728,79200000.0
2008-10-01 23:49:00,0.6729,0.6733,0.67285,0.6733,89900000.0
2008-10-01 23:50:00,0.6733,0.6734,0.6732,0.6732,114099998.0
2008-10-01 23:51:00,0.6732,0.6732,0.6732,0.6732,16799999.0
2008-10-01 23:52:00,0.6732,0.6732,0.6732,0.6732,16799999.0
2008-10-01 23:53:00,0.6732,0.6732,0.6732,0.6732,134399992.0
2008-10-01 23:54:00,0.67258,0.6727,0.67258,0.6727,43300000.0
2008-10-01 23:55:00,0.6732,0.6732,0.6732,0.6732,50399997.0
2008-10-01 23:56:00,0.6732,0.6732,0.6727,0.6729,140399998.0
2008-10-01 23:57:00,0.6727,0.6727,0.67195,0.6722,26000000.0
2008-10-01 23:58:00,0.6722,0.67285,0.67215,0.6724,61900000.0
2008-10-01 23:59:00,0.6727,0.67285,0.67185,0.6723,55800000.0
2008-10-02 00:00:00,0.6723,0.6724,0.6723,0.6723,34299999.0
2008-10-02 00:01:00,0.6723,0.6724,0.6723,0.6724,28800000.0
2008-10-02 00:02:00,0.67235,0.67265,0.67205,0.6723,61600000.0
2008-10-02 00:03:00,0.67225,0.6725,0.6722,0.6725,34700000.0
2008-10-02 00:04:00,0.6724,0.6725,0.6724,0.6725,113900000.0
2008-10-02 00:05:00,0.672,0.67264,0.672,0.67244,22600000.0
2008-10-02 00:06:00,0.6726,0.6726,0.67233,0.67233,19100000.0
2008-10-02 00:07:00,0.6725,0.6725,0.67227,0.67242,17400000.0
2008-10-02 00:08:00,0.67251,0.67258,0.67238,0.67244,18700000.0
2008-10-02 00:09:00,0.6725,0.6725,0.6725,0.6725,7000000.0
2008-10-02 00:10:00,0.6726,0.67325,0.67255,0.67285,53800000.0
2008-10-02 00:11:00,0.673,0.6732,0.673,0.6732,33600000.0
2008-10-02 00:12:00,0.67315,0.6732,0.6731,0.6732,68600000.0
2008-10-02 00:13:00,0.6733,0.6737,0.67305,0.67305,165500000.0
2008-10-02 00:14:00,0.67305,0.67305,0.67295,0.67295,29200000.0
2008-10-02 00:15:00,0.67295,0.6734,0.67295,0.6734,150299999.0
2008-10-02 00:16:00,0.6734,0.6734,0.6734,0.6734,24600000.0
2008-10-02 00:17:00,0.6734,0.6734,0.6734,0.6734,16400000.0
2008-10-02 00:18:00,0.6734,0.6734,0.67315,0.6732,40000000.0
2008-10-02 00:19:00,0.6732,0.6733,0.6732,0.6733,160199999.0
2008-10-02 00:20:00,0.6733,0.6736,0.6733,0.67345,39400000.0
2008-10-02 00:21:00,0.6731,0.67335,0.67306,0.67321,17400000.0
2008-10-02 00:22:00,0.6736,0.6737,0.67325,0.67325,23200000.0
2008-10-02 00:23:00,0.67335,0.67335,0.6732,0.6732,21600000.0
2008-10-02 00:24:00,0.6732,0.6732,0.6732,0.6732,16100000.0
2008-10-02 00:25:00,0.6732,0.67325,0.6732,0.67325,34200000.0
2008-10-02 00:26:00,0.67325,0.6733,0.67325,0.67325,11600000.0
2008-10-02 00:27:00,0.6733,0.6733,0.67325,0.67325,9200000.0
2008-10-02 00:28:00,0.6732,0.6732,0.67315,0.6732,17100000.0
2008-10-02 00:29:00,0.6732,0.6732,0.6732,0.6732,7900000.0
2008-10-02 00:30:00,0.67325,0.67325,0.67315,0.67315,62200000.0
2008-10-02 00:31:00,0.67315,0.67315,0.6728,0.6729,121600000.0
2008-10-02 00:32:00,0.6729,0.6729,0.6726,0.6727,132100000.0
2008-10-02 00:33:00,0.6727,0.6727,0.6724,0.6725,183800000.0
2008-10-02 00:34:00,0.6725,0.6726,0.6725,0.6725,77900000.0
2008-10-02 00:35:00,0.6725,0.6726,0.6725,0.6725,44400000.0
2008-10-02 00:36:00,0.6726,0.67275,0.6724,0.6724,86800000.0
2008-10-02 00:37:00,0.6725,0.673,0.6725,0.673,45600000.0
2008-10-02 00:38:00,0.6731,0.6731,0.6731,0.6731,1600000.0
2008-10-02 00:39:00,0.67315,0.67315,0.6726,0.6726,115800000.0
2008-10-02 00:40:00,0.6726,0.6727,0.6726,0.6727,49200000.0
2008-10-02 00:41:00,0.6727,0.6729,0.6727,0.6728,100200000.0
2008-10-02 00:42:00,0.67249,0.67269,0.67249,0.6726,82400000.0
2008-10-02 00:43:00,0.6728,0.6728,0.6728,0.6728,3600000.0
2008-10-02 00:44:00,0.6728,0.6728,0.6728,0.6728,2400000.0
2008-10-02 00:45:00,0.67244,0.67251,0.6722,0.67245,154800000.0
2008-10-02 00:46:00,0.67244,0.67263,0.6723,0.67247,86800000.0
2008-10-02 00:47:00,0.67263,0.67263,0.67231,0.67256,321600000.0
2008-10-02 00:48:00,0.67259,0.67259,0.6723,0.67234,15100000.0
2008-10-02 00:49:00,0.6728,0.6728,0.6728,0.6728,4800000.0
2008-10-02 00:50:00,0.6728,0.6728,0.6728,0.6728,1200000.0
2008-10-02 00:51:00,0.6728,0.6728,0.6728,0.6728,1200000.0
2008-10-02 00:52:00,0.6728,0.6728,0.6728,0.6728,1200000.0
2008-10-02 00:53:00,0.6729,0.6733,0.67255,0.67255,49400000.0
2008-10-02 00:54:00,0.6726,0.6731,0.6726,0.67295,38800000.0
2008-10-02 00:55:00,0.6729,0.673,0.6728,0.673,48600000.0
2008-10-02 00:56:00,0.673,0.673,0.67295,0.67295,11200000.0
2008-10-02 00:57:00,0.67263,0.67268,0.67247,0.6726,24700000.0
2008-10-02 00:58:00,0.67295,0.67295,0.67295,0.67295,1200000.0
2008-10-02 00:59:00,0.67295,0.673,0.67295,0.673,16400000.0
2008-10-02 01:00:00,0.67305,0.6732,0.6728,0.6728,49400000.0
2008-10-02 01:01:00,0.6728,0.6728,0.6728,0.6728,39600000.0
2008-10-02 01:02:00,0.67254,0.67267,0.6725,0.67267,18200000.0
2008-10-02 01:03:00,0.67275,0.67275,0.6725,0.67255,77300000.0
2008-10-02 01:04:00,0.6725,0.6725,0.6724,0.67245,115100000.0
2008-10-02 01:05:00,0.67245,0.67245,0.67205,0.6721,80600000.0
2008-10-02 01:06:00,0.6721,0.6721,0.6721,0.6721,1600000.0
2008-10-02 01:07:00,0.6721,0.67215,0.6721,0.67215,21600000.0
2008-10-02 01:08:00,0.67215,0.67215,0.67215,0.67215,4800000.0
2008-10-02 01:09:00,0.67215,0.6722,0.67215,0.6722,13200000.0
2008-10-02 01:10:00,0.6722,0.67225,0.6722,0.6722,34000000.0
2008-10-02 01:11:00,0.6724,0.6725,0.6724,0.6725,37200000.0
2008-10-02 01:12:00,0.6726,0.6727,0.6726,0.6727,19600000.0
2008-10-02 01:13:00,0.6728,0.6732,0.6728,0.6731,165600000.0
2008-10-02 01:14:00,0.6731,0.6731,0.6727,0.67275,45299999.0
2008-10-02 01:15:00,0.6727,0.6727,0.67245,0.67245,142600000.0
2008-10-02 01:16:00,0.6724,0.6726,0.6724,0.6724,146500000.0
2008-10-02 01:17:00,0.6725,0.6725,0.6724,0.6724,86200000.0
2008-10-02 01:18:00,0.6724,0.6725,0.6724,0.6725,41500000.0
2008-10-02 01:19:00,0.67245,0.67245,0.6721,0.6723,112800000.0
2008-10-02 01:20:00,0.67225,0.67225,0.6721,0.6721,36600000.0
2008-10-02 01:21:00,0.6721,0.67225,0.6721,0.67225,4800000.0
2008-10-02 01:22:00,0.67198,0.67221,0.67187,0.67221,33100000.0
2008-10-02 01:23:00,0.6722,0.67225,0.672,0.6721,45600000.0
2008-10-02 01:24:00,0.67205,0.67207,0.67179,0.67206,104400000.0
2008-10-02 01:25:00,0.67201,0.67213,0.6718,0.67196,85800000.0
2008-10-02 01:26:00,0.67215,0.67215,0.67215,0.67215,1200000.0
2008-10-02 01:27:00,0.6722,0.6725,0.6722,0.67225,47200000.0
2008-10-02 01:28:00,0.67215,0.67225,0.67215,0.6722,20000000.0
2008-10-02 01:29:00,0.6722,0.6724,0.6722,0.6724,14000000.0
2008-10-02 01:30:00,0.67221,0.67221,0.67165,0.67189,21000000.0
2008-10-02 01:31:00,0.6724,0.6725,0.6724,0.6725,38400000.0
2008-10-02 01:32:00,0.67189,0.67234,0.67149,0.67218,130400000.0
2008-10-02 01:33:00,0.67188,0.67236,0.67188,0.67231,39000000.0
2008-10-02 01:34:00,0.67255,0.67255,0.67255,0.67255,1200000.0
2008-10-02 01:35:00,0.67245,0.67245,0.67225,0.6723,23600000.0
2008-10-02 01:36:00,0.6723,0.6724,0.6723,0.6724,7600000.0
2008-10-02 01:37:00,0.6723,0.6723,0.6722,0.6722,38500000.0
2008-10-02 01:38:00,0.6723,0.6724,0.6722,0.6722,73800000.0
2008-10-02 01:39:00,0.67191,0.67212,0.67186,0.67201,36000000.0
2008-10-02 01:40:00,0.6722,0.6722,0.6722,0.6722,10500000.0
2008-10-02 01:41:00,0.6722,0.6722,0.6722,0.6722,10000000.0
2008-10-02 01:42:00,0.67225,0.6724,0.6722,0.6724,31700000.0
2008-10-02 01:43:00,0.67191,0.67231,0.67158,0.67194,48600000.0
2008-10-02 01:44:00,0.67197,0.67238,0.67197,0.67238,20400000.0
2008-10-02 01:45:00,0.67235,0.67247,0.67214,0.67228,46300000.0
2008-10-02 01:46:00,0.6724,0.67285,0.6724,0.67265,71100000.0
2008-10-02 01:47:00,0.6726,0.6726,0.6724,0.67245,42400000.0
2008-10-02 01:48:00,0.67255,0.67255,0.67255,0.67255,1200000.0
2008-10-02 01:49:00,0.6725,0.6726,0.6725,0.67255,10000000.0
2008-10-02 01:50:00,0.67227,0.67252,0.67209,0.67248,25600000.0
2008-10-02 01:51:00,0.6726,0.6728,0.6726,0.6728,9200000.0
2008-10-02 01:52:00,0.67275,0.67275,0.6725,0.6727,40800000.0
2008-10-02 01:53:00,0.6727,0.6728,0.6727,0.67275,97200000.0
2008-10-02 01:54:00,0.6728,0.67305,0.6727,0.67305,77200000.0
2008-10-02 01:55:00,0.673,0.673,0.6725,0.6726,68400000.0
2008-10-02 01:56:00,0.6726,0.6726,0.6726,0.6726,14700000.0
2008-10-02 01:57:00,0.6726,0.6726,0.6726,0.6726,31500000.0
2008-10-02 01:58:00,0.67216,0.67225,0.67169,0.67217,53700000.0
2008-10-02 01:59:00,0.6726,0.6726,0.6726,0.6726,4500000.0
2008-10-02 02:00:00,0.67168,0.67175,0.67163,0.67163,46800000.0
2008-10-02 02:01:00,0.6726,0.6726,0.6726,0.6726,13500000.0
2008-10-02 02:02:00,0.6726,0.6726,0.6725,0.6726,59000000.0
2008-10-02 02:03:00,0.6726,0.6726,0.6712,0.67175,111200000.0
2008-10-02 02:04:00,0.67175,0.67175,0.6716,0.67175,15800000.0
2008-10-02 02:05:00,0.67175,0.67175,0.6716,0.6716,5200000.0
2008-10-02 02:06:00,0.6716,0.6716,0.6716,0.6716,6000000.0
2008-10-02 02:07:00,0.6716,0.6716,0.6714,0.6714,48600000.0
2008-10-02 02:08:00,0.67145,0.67145,0.6712,0.6712,72018000.0
2008-10-02 02:09:00,0.6712,0.6712,0.6708,0.6709,52003000.0
2008-10-02 02:10:00,0.6709,0.6709,0.6687,0.6692,131800000.0
2008-10-02 02:11:00,0.6692,0.6692,0.6685,0.669,167900000.0
2008-10-02 02:12:00,0.669,0.6693,0.669,0.6693,11600000.0
2008-10-02 02:13:00,0.66935,0.6695,0.66895,0.6693,50800000.0
2008-10-02 02:14:00,0.6693,0.6695,0.6693,0.6693,125800000.0
2008-10-02 02:15:00,0.6693,0.66935,0.6693,0.66935,11600000.0
2008-10-02 02:16:00,0.6693,0.66935,0.6688,0.6688,181000000.0
2008-10-02 02:17:00,0.6689,0.6698,0.6689,0.66975,252000000.0
2008-10-02 02:18:00,0.66965,0.6701,0.66965,0.6701,56200000.0
2008-10-02 02:19:00,0.67005,0.6705,0.67005,0.6704,83100000.0
2008-10-02 02:20:00,0.6704,0.6704,0.67,0.6701,148800000.0
2008-10-02 02:21:00,0.6701,0.6701,0.6701,0.6701,24000000.0
2008-10-02 02:22:00,0.66957,0.67005,0.66927,0.66952,52900000.0
2008-10-02 02:23:00,0.67015,0.6703,0.6701,0.6703,16800000.0
2008-10-02 02:24:00,0.6703,0.6706,0.6702,0.6705,69700000.0
2008-10-02 02:25:00,0.6705,0.671,0.6705,0.6709,107800000.0
2008-10-02 02:26:00,0.6709,0.6709,0.6707,0.6708,104800000.0
2008-10-02 02:27:00,0.6708,0.6708,0.6707,0.6708,30400000.0
2008-10-02 02:28:00,0.6708,0.6708,0.6706,0.6707,43200000.0
2008-10-02 02:29:00,0.6708,0.6708,0.6706,0.6707,28000000.0
2008-10-02 02:30:00,0.6708,0.6708,0.6708,0.6708,93600000.0
2008-10-02 02:31:00,0.6707,0.6708,0.6707,0.6708,16000000.0
2008-10-02 02:32:00,0.6707,0.6707,0.6706,0.6706,15200000.0
2008-10-02 02:33:00,0.6707,0.6708,0.6707,0.6708,19200000.0
2008-10-02 02:34:00,0.6708,0.6708,0.66995,0.6706,55700000.0
2008-10-02 02:35:00,0.6706,0.6706,0.6706,0.6706,2400000.0
2008-10-02 02:36:00,0.6706,0.6706,0.6699,0.6699,27300000.0
2008-10-02 02:37:00,0.66995,0.66995,0.6699,0.6699,46300000.0
2008-10-02 02:38:00,0.6699,0.6699,0.66865,0.6695,87700000.0
2008-10-02 02:39:00,0.6696,0.6699,0.6696,0.6699,57600000.0
2008-10-02 02:40:00,0.6699,0.6699,0.66955,0.66955,30900000.0
2008-10-02 02:41:00,0.6695,0.6695,0.6695,0.6695,1600000.0
2008-10-02 02:42:00,0.6695,0.67005,0.6695,0.6697,43100000.0
2008-10-02 02:43:00,0.6696,0.6696,0.66955,0.66955,9300000.0
2008-10-02 02:44:00,0.66955,0.6696,0.6695,0.6696,42800000.0
2008-10-02 02:45:00,0.6697,0.6697,0.6697,0.6697,1600000.0
2008-10-02 02:46:00,0.6697,0.66995,0.6697,0.66995,57500000.0
2008-10-02 02:47:00,0.67005,0.6701,0.66975,0.67,104500000.0
2008-10-02 02:48:00,0.67,0.6702,0.6699,0.6702,74400000.0
2008-10-02 02:49:00,0.67035,0.67095,0.67015,0.6706,135800000.0
2008-10-02 02:50:00,0.6707,0.67115,0.6707,0.671,103000000.0
2008-10-02 02:51:00,0.671,0.671,0.671,0.671,7200000.0
2008-10-02 02:52:00,0.671,0.671,0.671,0.671,2400000.0
2008-10-02 02:53:00,0.671,0.6711,0.671,0.6711,89100000.0
2008-10-02 02:54:00,0.6711,0.6711,0.67055,0.671,106800000.0
2008-10-02 02:55:00,0.671,0.6718,0.671,0.6717,94900000.0
2008-10-02 02:56:00,0.6717,0.6717,0.6717,0.6717,14400000.0
2008-10-02 02:57:00,0.6717,0.6717,0.6717,0.6717,36000000.0
2008-10-02 02:58:00,0.6717,0.6717,0.6717,0.6717,3600000.0
2008-10-02 02:59:00,0.6717,0.6717,0.6711,0.6712,42000000.0
2008-10-02 03:00:00,0.6712,0.6713,0.6711,0.6712,43000000.0
2008-10-02 03:01:00,0.6712,0.67125,0.6712,0.6712,55900000.0
2008-10-02 03:02:00,0.6713,0.6714,0.67125,0.67125,8800000.0
2008-10-02 03:03:00,0.6712,0.6712,0.6709,0.6711,33100000.0
2008-10-02 03:04:00,0.6711,0.6711,0.67095,0.67095,50000000.0
2008-10-02 03:05:00,0.67105,0.67105,0.67065,0.67065,65100000.0
2008-10-02 03:06:00,0.6706,0.6707,0.67055,0.6707,96800000.0
2008-10-02 03:07:00,0.67075,0.67075,0.67075,0.67075,1600000.0
2008-10-02 03:08:00,0.6707,0.6708,0.6706,0.6708,45400000.0
2008-10-02 03:09:00,0.6708,0.67105,0.6708,0.671,95100000.0
2008-10-02 03:10:00,0.671,0.67145,0.671,0.67125,72300000.0
2008-10-02 03:11:00,0.6713,0.6714,0.6712,0.6714,71700000.0
2008-10-02 03:12:00,0.6714,0.67145,0.6714,0.67145,19200000.0
2008-10-02 03:13:00,0.6714,0.6716,0.6714,0.6716,39800000.0
2008-10-02 03:14:00,0.67205,0.6723,0.6714,0.67155,125700000.0
2008-10-02 03:15:00,0.6715,0.67215,0.6715,0.67205,129000000.0
2008-10-02 03:16:00,0.672,0.672,0.672,0.672,6800000.0
2008-10-02 03:17:00,0.67205,0.67205,0.6719,0.6719,12000000.0
2008-10-02 03:18:00,0.6719,0.672,0.6711,0.6711,37900000.0
2008-10-02 03:19:00,0.67125,0.6718,0.67125,0.6718,128200000.0
2008-10-02 03:20:00,0.67185,0.6719,0.6715,0.6715,38300000.0
2008-10-02 03:21:00,0.6716,0.6719,0.6715,0.6719,36400000.0
2008-10-02 03:22:00,0.672,0.672,0.67155,0.67165,211200000.0
2008-10-02 03:23:00,0.67165,0.6717,0.67155,0.67155,95500000.0
2008-10-02 03:24:00,0.67155,0.67155,0.67145,0.67145,24700000.0
2008-10-02 03:25:00,0.6715,0.6717,0.6715,0.67165,94300000.0
2008-10-02 03:26:00,0.67165,0.67185,0.67155,0.67175,98300000.0
2008-10-02 03:27:00,0.6718,0.67185,0.6718,0.6718,40900000.0
2008-10-02 03:28:00,0.67185,0.67195,0.67185,0.67195,5600000.0
2008-10-02 03:29:00,0.672,0.67205,0.672,0.67205,18700000.0
2008-10-02 03:30:00,0.67195,0.673,0.67195,0.67275,167900000.0
2008-10-02 03:31:00,0.6727,0.67295,0.6727,0.6729,73000000.0
2008-10-02 03:32:00,0.6728,0.6729,0.6728,0.6729,21200000.0
2008-10-02 03:33:00,0.6728,0.673,0.6728,0.6728,72400000.0
2008-10-02 03:34:00,0.6728,0.673,0.6728,0.67285,22900000.0
2008-10-02 03:35:00,0.67285,0.67315,0.67285,0.67315,34800000.0
2008-10-02 03:36:00,0.6731,0.6731,0.6727,0.6731,65700000.0
2008-10-02 03:37:00,0.67315,0.67315,0.673,0.673,148100000.0
2008-10-02 03:38:00,0.673,0.673,0.673,0.673,31500000.0
2008-10-02 03:39:00,0.673,0.6733,0.673,0.67325,155100000.0
2008-10-02 03:40:00,0.67325,0.67345,0.6731,0.67335,48800000.0
2008-10-02 03:41:00,0.6734,0.6734,0.6732,0.6732,43000000.0
2008-10-02 03:42:00,0.6732,0.6735,0.6732,0.6733,67400000.0
2008-10-02 03:43:00,0.6733,0.67355,0.6733,0.6734,42200000.0
2008-10-02 03:44:00,0.67345,0.67375,0.6734,0.6736,44600000.0
2008-10-02 03:45:00,0.6736,0.6736,0.6734,0.6734,40800000.0
2008-10-02 03:46:00,0.6734,0.6734,0.6732,0.6732,150900000.0
2008-10-02 03:47:00,0.6732,0.6732,0.6732,0.6732,12300000.0
2008-10-02 03:48:00,0.6732,0.6732,0.6726,0.6727,38000000.0
2008-10-02 03:49:00,0.6723,0.6727,0.6723,0.6724,372000000.0
2008-10-02 03:50:00,0.6724,0.6724,0.6715,0.6719,216100000.0
2008-10-02 03:51:00,0.6719,0.672,0.6719,0.6719,181100000.0
2008-10-02 03:52:00,0.6719,0.67205,0.67105,0.6713,177200000.0
2008-10-02 03:53:00,0.6713,0.6718,0.67035,0.6705,99600000.0
2008-10-02 03:54:00,0.6705,0.67065,0.6703,0.6706,224600000.0
2008-10-02 03:55:00,0.6706,0.6709,0.6706,0.6706,45100000.0
2008-10-02 03:56:00,0.6707,0.67145,0.6706,0.6712,29800000.0
2008-10-02 03:57:00,0.6712,0.6716,0.6711,0.6714,135600000.0
2008-10-02 03:58:00,0.6714,0.67165,0.6714,0.67165,94700000.0
2008-10-02 03:59:00,0.6716,0.6716,0.67155,0.6716,38400000.0
2008-10-02 04:00:00,0.67155,0.672,0.67155,0.6718,92000000.0
2008-10-02 04:01:00,0.6718,0.6718,0.67125,0.6716,57100000.0
2008-10-02 04:02:00,0.6716,0.6716,0.67135,0.67145,63400000.0
2008-10-02 04:03:00,0.67135,0.6714,0.67125,0.67125,7200000.0
2008-10-02 04:04:00,0.67135,0.67145,0.67125,0.6714,11700000.0
2008-10-02 04:05:00,0.6713,0.6713,0.67095,0.671,83600000.0
2008-10-02 04:06:00,0.67095,0.67095,0.67065,0.67075,84500000.0
2008-10-02 04:07:00,0.6708,0.6712,0.6708,0.6712,18900000.0
2008-10-02 04:08:00,0.6712,0.6712,0.6703,0.6703,70300000.0
2008-10-02 04:09:00,0.6703,0.6705,0.6703,0.67035,15900000.0
2008-10-02 04:10:00,0.67035,0.6705,0.67015,0.6704,17600000.0
2008-10-02 04:11:00,0.6704,0.6712,0.6704,0.67095,44100000.0
2008-10-02 04:12:00,0.671,0.67105,0.67095,0.671,17700000.0
2008-10-02 04:13:00,0.67095,0.6715,0.67095,0.671,40600000.0
2008-10-02 04:14:00,0.671,0.6712,0.6709,0.671,77100000.0
2008-10-02 04:15:00,0.671,0.67155,0.671,0.67135,136200000.0
2008-10-02 04:16:00,0.6714,0.6715,0.6712,0.6715,15700000.0
2008-10-02 04:17:00,0.6715,0.67155,0.6715,0.67155,17700000.0
2008-10-02 04:18:00,0.6715,0.67165,0.6715,0.67155,33000000.0
2008-10-02 04:19:00,0.6716,0.672,0.6716,0.672,45500000.0
2008-10-02 04:20:00,0.67195,0.67205,0.67195,0.67205,40400000.0
2008-10-02 04:21:00,0.67205,0.67205,0.67175,0.67175,61900000.0
2008-10-02 04:22:00,0.67175,0.6718,0.67125,0.67125,35100000.0
2008-10-02 04:23:00,0.67125,0.6715,0.6712,0.6713,86700000.0
2008-10-02 04:24:00,0.67135,0.6715,0.67125,0.6713,37400000.0
2008-10-02 04:25:00,0.67135,0.6715,0.67125,0.6715,27900000.0
2008-10-02 04:26:00,0.67145,0.67155,0.67145,0.6715,27700000.0
2008-10-02 04:27:00,0.67145,0.6715,0.6714,0.6714,81900000.0
2008-10-02 04:28:00,0.67145,0.67155,0.67145,0.67155,27200000.0
2008-10-02 04:29:00,0.67145,0.6715,0.6714,0.6715,29600000.0
2008-10-02 04:30:00,0.6715,0.6717,0.6715,0.67165,24800000.0
2008-10-02 04:31:00,0.6717,0.6717,0.67165,0.67165,7600000.0
2008-10-02 04:32:00,0.67165,0.67165,0.6714,0.6714,29000000.0
2008-10-02 04:33:00,0.67135,0.67145,0.67135,0.67135,4500000.0
2008-10-02 04:34:00,0.67135,0.6714,0.6711,0.6714,22500000.0
2008-10-02 04:35:00,0.6715,0.6715,0.6711,0.6714,69500000.0
2008-10-02 04:36:00,0.6711,0.6714,0.67099,0.6714,10200000.0
2008-10-02 04:37:00,0.67145,0.67145,0.6714,0.6714,3100000.0
2008-10-02 04:38:00,0.67135,0.6718,0.67135,0.6718,34200000.0
2008-10-02 04:39:00,0.6718,0.6721,0.6718,0.67205,27700000.0
2008-10-02 04:40:00,0.67205,0.67235,0.67205,0.67205,45200000.0
2008-10-02 04:41:00,0.6722,0.6722,0.6722,0.6722,4900000.0
2008-10-02 04:42:00,0.6722,0.6722,0.67215,0.67215,12600000.0
2008-10-02 04:43:00,0.6722,0.67235,0.6722,0.67235,9700000.0
2008-10-02 04:44:00,0.67235,0.6727,0.67235,0.6726,35700000.0
2008-10-02 04:45:00,0.6726,0.6726,0.67255,0.67255,24600000.0
2008-10-02 04:46:00,0.67255,0.67265,0.67255,0.67255,25000000.0
2008-10-02 04:47:00,0.67255,0.67255,0.6722,0.6722,45700000.0
2008-10-02 04:48:00,0.6722,0.6722,0.6717,0.6717,57500000.0
2008-10-02 04:49:00,0.6717,0.67175,0.6716,0.6717,113200000.0
2008-10-02 04:50:00,0.6717,0.6717,0.6717,0.6717,100500000.0
2008-10-02 04:51:00,0.6717,0.6717,0.67155,0.67155,59900000.0
2008-10-02 04:52:00,0.67155,0.67155,0.6714,0.67145,19700000.0
2008-10-02 04:53:00,0.67145,0.67205,0.67145,0.6716,25300000.0
2008-10-02 04:54:00,0.6717,0.6722,0.67155,0.672,52700000.0
2008-10-02 04:55:00,0.672,0.672,0.672,0.672,18000000.0
2008-10-02 04:56:00,0.672,0.672,0.672,0.672,24000000.0
2008-10-02 04:57:00,0.672,0.672,0.672,0.672,36000000.0
2008-10-02 04:58:00,0.672,0.672,0.672,0.672,18000000.0
2008-10-02 04:59:00,0.672,0.672,0.672,0.672,24000000.0
2008-10-02 05:00:00,0.672,0.672,0.672,0.672,6000000.0
2008-10-02 05:01:00,0.6721,0.6722,0.67205,0.67205,7500000.0
2008-10-02 05:02:00,0.67205,0.67215,0.672,0.672,33000000.0
2008-10-02 05:03:00,0.672,0.672,0.672,0.672,60000000.0
2008-10-02 05:04:00,0.672,0.672,0.672,0.672,39000000.0
2008-10-02 05:05:00,0.67161,0.67171,0.67151,0.67153,81000000.0
2008-10-02 05:06:00,0.672,0.672,0.672,0.672,54000000.0
2008-10-02 05:07:00,0.672,0.672,0.672,0.672,66000000.0
2008-10-02 05:08:00,0.672,0.672,0.672,0.672,75200000.0
2008-10-02 05:09:00,0.67185,0.6719,0.67173,0.6719,10800000.0
2008-10-02 05:10:00,0.67215,0.6723,0.6719,0.672,25900000.0
2008-10-02 05:11:00,0.672,0.672,0.672,0.672,42400000.0
2008-10-02 05:12:00,0.67185,0.6719,0.6716,0.67175,55200000.0
2008-10-02 05:13:00,0.672,0.672,0.672,0.672,6000000.0
2008-10-02 05:14:00,0.672,0.672,0.67115,0.67115,115300000.0
2008-10-02 05:15:00,0.67135,0.67185,0.67135,0.67185,43500000.0
2008-10-02 05:16:00,0.6719,0.6719,0.67145,0.6717,10300000.0
2008-10-02 05:17:00,0.6716,0.672,0.6715,0.6715,156600000.0
2008-10-02 05:18:00,0.6715,0.6716,0.6715,0.6716,18700000.0
2008-10-02 05:19:00,0.6716,0.6719,0.67155,0.67165,50300000.0
2008-10-02 05:20:00,0.67165,0.67165,0.67155,0.67155,11200000.0
2008-10-02 05:21:00,0.67155,0.6716,0.67155,0.6716,5500000.0
2008-10-02 05:22:00,0.67155,0.67155,0.67155,0.67155,2800000.0
2008-10-02 05:23:00,0.67155,0.6716,0.67155,0.6716,4600000.0
2008-10-02 05:24:00,0.67155,0.67165,0.67155,0.67165,7300000.0
2008-10-02 05:25:00,0.67165,0.67165,0.6716,0.6716,4500000.0
2008-10-02 05:26:00,0.67155,0.67155,0.67155,0.67155,3100000.0
2008-10-02 05:27:00,0.6716,0.6716,0.6716,0.6716,1000000.0
2008-10-02 05:28:00,0.6716,0.6716,0.67155,0.6716,5600000.0
2008-10-02 05:29:00,0.67165,0.67165,0.6716,0.6716,12000000.0
2008-10-02 05:30:00,0.6717,0.67175,0.6717,0.67175,10600000.0
2008-10-02 05:31:00,0.67175,0.67205,0.67175,0.67185,53300000.0
2008-10-02 05:32:00,0.67205,0.67205,0.67205,0.67205,3000000.0
2008-10-02 05:33:00,0.672,0.67215,0.672,0.67215,9300000.0
2008-10-02 05:34:00,0.67205,0.67205,0.67205,0.67205,2700000.0
2008-10-02 05:35:00,0.672,0.672,0.6719,0.67195,50400000.0
2008-10-02 05:36:00,0.6719,0.67205,0.6719,0.67205,14400000.0
2008-10-02 05:37:00,0.672,0.672,0.672,0.672,1600000.0
2008-10-02 05:38:00,0.67195,0.67205,0.6719,0.6719,15600000.0
2008-10-02 05:39:00,0.672,0.67205,0.67195,0.67195,6100000.0
2008-10-02 05:40:00,0.6719,0.6719,0.6719,0.6719,8400000.0
2008-10-02 05:41:00,0.67186,0.67208,0.67151,0.67194,70200000.0
2008-10-02 05:42:00,0.67187,0.67195,0.6717,0.6718,29400000.0
2008-10-02 05:43:00,0.672,0.672,0.67195,0.67195,3000000.0
2008-10-02 05:44:00,0.6719,0.6719,0.6719,0.6719,8400000.0
2008-10-02 05:45:00,0.672,0.67215,0.672,0.67205,9100000.0
2008-10-02 05:46:00,0.67225,0.67225,0.6722,0.6722,4500000.0
2008-10-02 05:47:00,0.6725,0.67255,0.6725,0.6725,7700000.0
2008-10-02 05:48:00,0.6725,0.67255,0.6721,0.6721,17300000.0
2008-10-02 05:49:00,0.6723,0.67235,0.6722,0.6723,19700000.0
2008-10-02 05:50:00,0.6722,0.67235,0.6722,0.67235,4600000.0
2008-10-02 05:51:00,0.67225,0.6723,0.67225,0.6723,3000000.0
2008-10-02 05:52:00,0.6722,0.67225,0.6722,0.67225,9100000.0
2008-10-02 05:53:00,0.6722,0.67225,0.6722,0.6722,18300000.0
2008-10-02 05:54:00,0.67225,0.67225,0.6722,0.6722,14400000.0
2008-10-02 05:55:00,0.6722,0.6722,0.6722,0.6722,13800000.0
2008-10-02 05:56:00,0.6722,0.6722,0.67215,0.6722,36300000.0
2008-10-02 05:57:00,0.6722,0.67245,0.67195,0.67215,19700000.0
2008-10-02 05:58:00,0.6722,0.6722,0.67215,0.67215,9900000.0
2008-10-02 05:59:00,0.67215,0.6722,0.67215,0.6722,42000000.0
2008-10-02 06:00:00,0.6722,0.67245,0.6722,0.67245,36600000.0
2008-10-02 06:01:00,0.6725,0.6727,0.6725,0.6727,9100000.0
2008-10-02 06:02:00,0.6725,0.67255,0.6725,0.67255,3100000.0
2008-10-02 06:03:00,0.6725,0.6725,0.6725,0.6725,1600000.0
2008-10-02 06:04:00,0.6724,0.6726,0.6724,0.6726,16100000.0
2008-10-02 06:05:00,0.67217,0.6725,0.67206,0.6723,50400000.0
2008-10-02 06:06:00,0.6725,0.6725,0.6725,0.6725,5900000.0
2008-10-02 06:07:00,0.6727,0.6728,0.6727,0.6728,2500000.0
2008-10-02 06:08:00,0.6728,0.673,0.67275,0.673,22700000.0
2008-10-02 06:09:00,0.67305,0.6734,0.67305,0.67335,76000000.0
2008-10-02 06:10:00,0.67335,0.67335,0.6733,0.67335,8400000.0
2008-10-02 06:11:00,0.6734,0.6734,0.6733,0.6733,29000000.0
2008-10-02 06:12:00,0.6733,0.6734,0.67315,0.6732,29400000.0
2008-10-02 06:13:00,0.67325,0.67335,0.67325,0.67335,7500000.0
2008-10-02 06:14:00,0.67335,0.67335,0.6733,0.67335,12000000.0
2008-10-02 06:15:00,0.6733,0.6733,0.6731,0.6731,42500000.0
2008-10-02 06:16:00,0.6731,0.6734,0.6731,0.6732,31200000.0
2008-10-02 06:17:00,0.67325,0.6733,0.6732,0.67325,29000000.0
2008-10-02 06:18:00,0.67325,0.67325,0.67305,0.67315,55800000.0
2008-10-02 06:19:00,0.6732,0.6733,0.67315,0.6733,9000000.0
2008-10-02 06:20:00,0.6732,0.67355,0.6731,0.67355,17400000.0
2008-10-02 06:21:00,0.6735,0.67365,0.6734,0.67365,35400000.0
2008-10-02 06:22:00,0.67375,0.674,0.6736,0.674,54100000.0
2008-10-02 06:23:00,0.6739,0.67405,0.6737,0.6737,29200000.0
2008-10-02 06:24:00,0.67385,0.67395,0.6737,0.67385,38200000.0
2008-10-02 06:25:00,0.6739,0.67395,0.67375,0.67395,20700000.0
2008-10-02 06:26:00,0.6739,0.6739,0.6739,0.6739,1500000.0
2008-10-02 06:27:00,0.67385,0.67385,0.6737,0.6737,19000000.0
2008-10-02 06:28:00,0.67375,0.67375,0.6737,0.6737,17500000.0
2008-10-02 06:29:00,0.6737,0.6737,0.67365,0.6737,12000000.0
2008-10-02 06:30:00,0.67365,0.67365,0.6734,0.6734,40000000.0
2008-10-02 06:31:00,0.6734,0.6734,0.6724,0.67245,49500000.0
2008-10-02 06:32:00,0.6725,0.6726,0.67235,0.6724,29800000.0
2008-10-02 06:33:00,0.67235,0.67235,0.6722,0.67225,35000000.0
2008-10-02 06:34:00,0.67215,0.6723,0.67215,0.67225,9200000.0
2008-10-02 06:35:00,0.6723,0.67235,0.6723,0.67235,6000000.0
2008-10-02 06:36:00,0.67225,0.6723,0.6722,0.6723,20500000.0
2008-10-02 06:37:00,0.6723,0.6723,0.6718,0.6719,59200000.0
2008-10-02 06:38:00,0.6719,0.6723,0.6715,0.6723,58500000.0
2008-10-02 06:39:00,0.67225,0.6723,0.6719,0.6719,30900000.0
2008-10-02 06:40:00,0.67195,0.6724,0.6719,0.6724,16800000.0
2008-10-02 06:41:00,0.67235,0.67235,0.67205,0.67225,10500000.0
2008-10-02 06:42:00,0.6722,0.67225,0.6722,0.6722,7500000.0
2008-10-02 06:43:00,0.67225,0.67225,0.6718,0.6718,20400000.0
2008-10-02 06:44:00,0.67195,0.6722,0.6719,0.67195,12100000.0
2008-10-02 06:45:00,0.6719,0.6722,0.6719,0.6722,17400000.0
2008-10-02 06:46:00,0.6722,0.67225,0.6722,0.67225,3000000.0
2008-10-02 06:47:00,0.67205,0.6722,0.67205,0.6722,2500000.0
2008-10-02 06:48:00,0.67235,0.67235,0.67235,0.67235,4500000.0
2008-10-02 06:49:00,0.6724,0.6724,0.6723,0.6723,10800000.0
2008-10-02 06:50:00,0.6722,0.67235,0.6722,0.67235,3100000.0
2008-10-02 06:51:00,0.6723,0.6731,0.6722,0.6724,48000000.0
2008-10-02 06:52:00,0.6727,0.6728,0.6727,0.67275,6000000.0
2008-10-02 06:53:00,0.6727,0.6727,0.6727,0.6727,1600000.0
2008-10-02 06:54:00,0.6726,0.6726,0.6725,0.67255,18900000.0
2008-10-02 06:55:00,0.6725,0.67255,0.6725,0.6725,12300000.0
2008-10-02 06:56:00,0.6725,0.6725,0.67245,0.67245,23400000.0
2008-10-02 06:57:00,0.67245,0.67245,0.67245,0.67245,1600000.0
2008-10-02 06:58:00,0.67245,0.67245,0.67245,0.67245,1600000.0
2008-10-02 06:59:00,0.67214,0.67235,0.6721,0.67221,11400000.0
2008-10-02 07:00:00,0.67245,0.6725,0.67245,0.67245,14800000.0
2008-10-02 07:01:00,0.67245,0.67245,0.67245,0.67245,9000000.0
2008-10-02 07:02:00,0.67245,0.6726,0.67245,0.67245,7600000.0
2008-10-02 07:03:00,0.67245,0.6726,0.67245,0.6726,20400000.0
2008-10-02 07:04:00,0.6726,0.6726,0.6726,0.6726,7200000.0
2008-10-02 07:05:00,0.6726,0.6726,0.6726,0.6726,5200000.0
2008-10-02 07:06:00,0.6726,0.6726,0.6726,0.6726,11000000.0
2008-10-02 07:07:00,0.6726,0.67275,0.6726,0.67265,15700000.0
2008-10-02 07:08:00,0.67265,0.6728,0.6726,0.6728,9700000.0
2008-10-02 07:09:00,0.6727,0.6727,0.6727,0.6727,1600000.0
2008-10-02 07:10:00,0.6727,0.67295,0.6727,0.6729,10800000.0
2008-10-02 07:11:00,0.6728,0.6728,0.6728,0.6728,1500000.0
2008-10-02 07:12:00,0.6727,0.6727,0.6727,0.6727,1600000.0
2008-10-02 07:13:00,0.67275,0.67275,0.67275,0.67275,1500000.0
2008-10-02 07:14:00,0.67265,0.67265,0.67265,0.67265,1000000.0
2008-10-02 07:15:00,0.67265,0.67265,0.6726,0.6726,2200000.0
2008-10-02 07:16:00,0.6726,0.6726,0.6726,0.6726,2400000.0
2008-10-02 07:17:00,0.6726,0.6726,0.6722,0.67235,5700000.0
2008-10-02 07:18:00,0.6724,0.67255,0.6724,0.67255,3000000.0
2008-10-02 07:19:00,0.6726,0.6726,0.6726,0.6726,1500000.0
2008-10-02 07:20:00,0.67255,0.67255,0.6725,0.67255,7500000.0
2008-10-02 07:21:00,0.6725,0.67255,0.6725,0.6725,7500000.0
2008-10-02 07:22:00,0.67255,0.6726,0.6725,0.6726,4500000.0
2008-10-02 07:23:00,0.6724,0.6724,0.6724,0.6724,1000000.0
2008-10-02 07:24:00,0.67242,0.67248,0.67232,0.67245,41300000.0
2008-10-02 07:25:00,0.6724,0.6724,0.6722,0.67225,24300000.0
2008-10-02 07:26:00,0.6722,0.6722,0.6722,0.6722,2800000.0
2008-10-02 07:27:00,0.6722,0.6722,0.67205,0.67205,7600000.0
2008-10-02 07:28:00,0.67205,0.67205,0.672,0.67205,67600000.0
2008-10-02 07:29:00,0.67205,0.67205,0.672,0.672,143100000.0
2008-10-02 07:30:00,0.672,0.67205,0.672,0.67205,48300000.0
2008-10-02 07:31:00,0.6721,0.6721,0.672,0.672,29200000.0
2008-10-02 07:32:00,0.67205,0.67205,0.672,0.67205,39800000.0
2008-10-02 07:33:00,0.67205,0.67205,0.67205,0.67205,1200000.0
2008-10-02 07:34:00,0.67147,0.672,0.67147,0.67179,17000000.0
2008-10-02 07:35:00,0.67205,0.6721,0.67205,0.6721,20300000.0
2008-10-02 07:36:00,0.6721,0.67215,0.67205,0.67215,19800000.0
2008-10-02 07:37:00,0.6721,0.67215,0.6721,0.67215,11700000.0
2008-10-02 07:38:00,0.67215,0.67235,0.67215,0.6722,15600000.0
2008-10-02 07:39:00,0.6723,0.6723,0.67215,0.67215,18900000.0
2008-10-02 07:40:00,0.6721,0.6721,0.67205,0.67205,18700000.0
2008-10-02 07:41:00,0.67205,0.67205,0.67205,0.67205,10900000.0
2008-10-02 07:42:00,0.67205,0.67205,0.672,0.67205,12700000.0
2008-10-02 07:43:00,0.67205,0.67205,0.67205,0.67205,9900000.0
2008-10-02 07:44:00,0.67205,0.67205,0.672,0.67205,16200000.0
2008-10-02 07:45:00,0.672,0.672,0.67195,0.67195,18500000.0
2008-10-02 07:46:00,0.67195,0.67205,0.67165,0.67165,35300000.0
2008-10-02 07:47:00,0.67165,0.67195,0.6716,0.67195,23000000.0
2008-10-02 07:48:00,0.67195,0.67205,0.67195,0.67205,16200000.0
2008-10-02 07:49:00,0.67205,0.67215,0.672,0.67205,15300000.0
2008-10-02 07:50:00,0.6721,0.6721,0.6718,0.6718,7300000.0
2008-10-02 07:51:00,0.6718,0.6718,0.67165,0.67165,22100000.0
2008-10-02 07:52:00,0.67145,0.67177,0.67139,0.67158,24200000.0
2008-10-02 07:53:00,0.6716,0.67165,0.6716,0.67165,3100000.0
2008-10-02 07:54:00,0.6717,0.6718,0.67165,0.6717,31700000.0
2008-10-02 07:55:00,0.6717,0.6717,0.6717,0.6717,2400000.0
2008-10-02 07:56:00,0.6717,0.6718,0.6717,0.6717,9200000.0
2008-10-02 07:57:00,0.67165,0.67165,0.67165,0.67165,1500000.0
2008-10-02 07:58:00,0.67134,0.67159,0.67119,0.67132,72400000.0
2008-10-02 07:59:00,0.6717,0.6717,0.6716,0.6716,5800000.0
2008-10-02 08:00:00,0.6716,0.67195,0.6716,0.67195,20600000.0
2008-10-02 08:01:00,0.67195,0.67195,0.6716,0.6716,45400000.0
2008-10-02 08:02:00,0.6717,0.67195,0.6717,0.6718,13700000.0
2008-10-02 08:03:00,0.67175,0.67185,0.6716,0.6717,25100000.0
2008-10-02 08:04:00,0.6717,0.6717,0.6709,0.6709,14900000.0
2008-10-02 08:05:00,0.6709,0.6716,0.67,0.6713,197500000.0
2008-10-02 08:06:00,0.6713,0.6714,0.6708,0.6709,80800000.0
2008-10-02 08:07:00,0.6709,0.6709,0.6709,0.6709,6600000.0
2008-10-02 08:08:00,0.6709,0.67105,0.6709,0.6709,34300000.0
2008-10-02 08:09:00,0.6709,0.67095,0.6708,0.6709,43900000.0
2008-10-02 08:10:00,0.6709,0.67095,0.6708,0.67095,33200000.0
2008-10-02 08:11:00,0.67095,0.67095,0.6707,0.6707,38400000.0
2008-10-02 08:12:00,0.6707,0.6707,0.6707,0.6707,10100000.0
2008-10-02 08:13:00,0.67065,0.67065,0.6705,0.6705,35600000.0
2008-10-02 08:14:00,0.6705,0.6706,0.6702,0.6703,28800000.0
2008-10-02 08:15:00,0.6703,0.6703,0.66945,0.66945,171400000.0
2008-10-02 08:16:00,0.66945,0.67005,0.66945,0.67005,21600000.0
2008-10-02 08:17:00,0.6701,0.67025,0.6701,0.6702,5500000.0
2008-10-02 08:18:00,0.67025,0.6707,0.67025,0.6707,29300000.0
2008-10-02 08:19:00,0.67065,0.67145,0.67065,0.67125,56600000.0
2008-10-02 08:20:00,0.67125,0.67125,0.67105,0.6711,50700000.0
2008-10-02 08:21:00,0.6711,0.67115,0.6711,0.67115,13500000.0
2008-10-02 08:22:00,0.67115,0.67125,0.67015,0.6703,48600000.0
2008-10-02 08:23:00,0.67035,0.671,0.67035,0.671,59200000.0
2008-10-02 08:24:00,0.67105,0.67115,0.671,0.67105,37200000.0
2008-10-02 08:25:00,0.67105,0.67105,0.67105,0.67105,1200000.0
2008-10-02 08:26:00,0.67087,0.67111,0.67055,0.67071,70100000.0
2008-10-02 08:27:00,0.67105,0.67105,0.67105,0.67105,5100000.0
2008-10-02 08:28:00,0.67115,0.6713,0.6711,0.67125,50800000.0
2008-10-02 08:29:00,0.6712,0.6713,0.67105,0.67105,46100000.0
2008-10-02 08:30:00,0.67105,0.67145,0.67105,0.6714,39800000.0
2008-10-02 08:31:00,0.6714,0.6715,0.6713,0.6713,37200000.0
2008-10-02 08:32:00,0.6713,0.6713,0.67055,0.67095,112900000.0
2008-10-02 08:33:00,0.67095,0.671,0.6707,0.671,21900000.0
2008-10-02 08:34:00,0.671,0.6711,0.671,0.6711,14700000.0
2008-10-02 08:35:00,0.6711,0.67155,0.67105,0.67135,63200000.0
2008-10-02 08:36:00,0.67135,0.67145,0.67105,0.67105,59700000.0
2008-10-02 08:37:00,0.67115,0.67135,0.67115,0.67135,14300000.0
2008-10-02 08:38:00,0.6714,0.67155,0.6714,0.67145,27900000.0
2008-10-02 08:39:00,0.67145,0.6717,0.67145,0.6715,139300000.0
2008-10-02 08:40:00,0.67155,0.67165,0.67095,0.67135,119400000.0
2008-10-02 08:41:00,0.6713,0.67135,0.6713,0.6713,38700000.0
2008-10-02 08:42:00,0.6713,0.67135,0.6713,0.67135,17800000.0
2008-10-02 08:43:00,0.67135,0.67135,0.67135,0.67135,13100000.0
2008-10-02 08:44:00,0.67135,0.6715,0.6713,0.6715,15100000.0
2008-10-02 08:45:00,0.6715,0.67155,0.6715,0.67155,3200000.0
2008-10-02 08:46:00,0.67155,0.6724,0.6715,0.67205,62600000.0
2008-10-02 08:47:00,0.67225,0.67225,0.67175,0.67175,43400000.0
2008-10-02 08:48:00,0.6718,0.6718,0.67165,0.6717,39100000.0
2008-10-02 08:49:00,0.67175,0.67175,0.67165,0.67165,29900000.0
2008-10-02 08:50:00,0.67175,0.67175,0.67165,0.67165,9700000.0
2008-10-02 08:51:00,0.67165,0.67175,0.67165,0.67165,25200000.0
2008-10-02 08:52:00,0.67175,0.67175,0.6714,0.6715,56800000.0
2008-10-02 08:53:00,0.67155,0.67155,0.6715,0.6715,4000000.0
2008-10-02 08:54:00,0.67145,0.6715,0.6714,0.6714,30200000.0
2008-10-02 08:55:00,0.6714,0.6716,0.6707,0.6712,391400000.0
2008-10-02 08:56:00,0.6713,0.6713,0.6706,0.67065,111100000.0
2008-10-02 08:57:00,0.6707,0.67085,0.6707,0.6708,110700000.0
2008-10-02 08:58:00,0.6708,0.6708,0.67035,0.6704,167600000.0
2008-10-02 08:59:00,0.6704,0.6706,0.6703,0.6705,91000000.0
2008-10-02 09:00:00,0.6705,0.67055,0.66995,0.6701,126500000.0
2008-10-02 09:01:00,0.67035,0.67065,0.67,0.6705,123000000.0
2008-10-02 09:02:00,0.6705,0.6705,0.6694,0.66985,411900009.0
2008-10-02 09:03:00,0.66985,0.67025,0.66955,0.6697,215300000.0
2008-10-02 09:04:00,0.66985,0.67,0.66955,0.6696,100600000.0
2008-10-02 09:05:00,0.6696,0.6701,0.6696,0.66975,193500000.0
2008-10-02 09:06:00,0.6699,0.67,0.66965,0.66965,55300000.0
2008-10-02 09:07:00,0.66965,0.6702,0.66955,0.6696,115800000.0
2008-10-02 09:08:00,0.6696,0.6696,0.66905,0.66905,270699994.0
2008-10-02 09:09:00,0.66905,0.66905,0.66875,0.66895,75100000.0
2008-10-02 09:10:00,0.66895,0.66935,0.66895,0.669,42000000.0
2008-10-02 09:11:00,0.669,0.6691,0.6689,0.669,69399999.0
2008-10-02 09:12:00,0.669,0.6693,0.6689,0.669,59700000.0
2008-10-02 09:13:00,0.669,0.6696,0.6689,0.66955,95500000.0
2008-10-02 09:14:00,0.66955,0.66965,0.6691,0.6691,71400000.0
2008-10-02 09:15:00,0.6691,0.6691,0.66775,0.66785,294500000.0
2008-10-02 09:16:00,0.66785,0.66785,0.6672,0.6673,182800000.0
2008-10-02 09:17:00,0.66725,0.66735,0.6666,0.6668,134400000.0
2008-10-02 09:18:00,0.6668,0.66685,0.66605,0.66685,155000000.0
2008-10-02 09:19:00,0.6668,0.66705,0.66665,0.66675,216400000.0
2008-10-02 09:20:00,0.66675,0.66675,0.66625,0.6664,133300000.0
2008-10-02 09:21:00,0.6664,0.66685,0.66635,0.66675,76200000.0
2008-10-02 09:22:00,0.66675,0.6668,0.6655,0.66555,63400000.0
2008-10-02 09:23:00,0.66555,0.6668,0.66555,0.6667,79800000.0
2008-10-02 09:24:00,0.66675,0.6668,0.6658,0.6663,210599999.0
2008-10-02 09:25:00,0.6663,0.6664,0.6656,0.66585,271200006.0
2008-10-02 09:26:00,0.6661,0.6665,0.66445,0.66495,331699999.0
2008-10-02 09:27:00,0.665,0.66555,0.6649,0.665,195800000.0
2008-10-02 09:28:00,0.66505,0.6654,0.665,0.66515,93100000.0
2008-10-02 09:29:00,0.66515,0.6654,0.6646,0.6647,115000000.0
2008-10-02 09:30:00,0.6647,0.6648,0.6642,0.6642,123600000.0
2008-10-02 09:31:00,0.6642,0.6645,0.66395,0.66405,112100000.0
2008-10-02 09:32:00,0.66405,0.6648,0.66405,0.6648,84000000.0
2008-10-02 09:33:00,0.6648,0.6648,0.6641,0.6642,114600000.0
2008-10-02 09:34:00,0.6643,0.6643,0.6635,0.6641,253799994.0
2008-10-02 09:35:00,0.66405,0.66415,0.66295,0.66325,251000000.0
2008-10-02 09:36:00,0.6632,0.6636,0.6629,0.6634,126700000.0
2008-10-02 09:37:00,0.6634,0.66375,0.66335,0.66375,121500000.0
2008-10-02 09:38:00,0.66375,0.66445,0.66375,0.66405,94600000.0
2008-10-02 09:39:00,0.66405,0.66475,0.66395,0.6641,142600000.0
2008-10-02 09:40:00,0.6641,0.66425,0.66395,0.6641,68100000.0
2008-10-02 09:41:00,0.6641,0.66415,0.6641,0.6641,76400000.0
2008-10-02 09:42:00,0.6641,0.6643,0.6639,0.6639,111800000.0
2008-10-02 09:43:00,0.6641,0.66455,0.66365,0.66375,114700000.0
2008-10-02 09:44:00,0.6637,0.664,0.6633,0.66385,79300000.0
2008-10-02 09:45:00,0.66385,0.664,0.6633,0.6634,141099997.0
2008-10-02 09:46:00,0.66395,0.6641,0.66325,0.66365,84200000.0
2008-10-02 09:47:00,0.66375,0.66445,0.66375,0.6641,59700000.0
2008-10-02 09:48:00,0.66375,0.66435,0.66375,0.664,77100000.0
2008-10-02 09:49:00,0.6641,0.6644,0.6641,0.6644,14500000.0
2008-10-02 09:50:00,0.66445,0.6653,0.6644,0.6645,93400000.0
2008-10-02 09:51:00,0.6644,0.66455,0.6644,0.66455,37500000.0
2008-10-02 09:52:00,0.6644,0.66495,0.6643,0.6649,94600000.0
2008-10-02 09:53:00,0.665,0.66505,0.6646,0.6646,70600000.0
2008-10-02 09:54:00,0.66455,0.6647,0.66455,0.6646,140700000.0
2008-10-02 09:55:00,0.6646,0.6646,0.6639,0.66405,114400000.0
2008-10-02 09:56:00,0.66405,0.6642,0.66405,0.66405,42300000.0
2008-10-02 09:57:00,0.66405,0.66435,0.66405,0.6641,41400000.0
2008-10-02 09:58:00,0.66405,0.66415,0.6632,0.66325,153200000.0
2008-10-02 09:59:00,0.6633,0.66445,0.66325,0.66435,95200000.0
2008-10-02 10:00:00,0.66435,0.6645,0.66405,0.66405,108500000.0
2008-10-02 10:01:00,0.6641,0.66455,0.6641,0.66455,77400000.0
2008-10-02 10:02:00,0.6645,0.66505,0.66445,0.6647,97100000.0
2008-10-02 10:03:00,0.66465,0.66475,0.66395,0.6644,162699999.0
2008-10-02 10:04:00,0.66445,0.66465,0.6644,0.66465,9100000.0
2008-10-02 10:05:00,0.6646,0.6651,0.6646,0.66485,45600000.0
2008-10-02 10:06:00,0.66475,0.66485,0.6645,0.6648,50800000.0
2008-10-02 10:07:00,0.6647,0.66515,0.6647,0.66485,88500000.0
2008-10-02 10:08:00,0.66495,0.66565,0.66475,0.66565,52400000.0
2008-10-02 10:09:00,0.66565,0.66565,0.6651,0.66515,106200002.0
2008-10-02 10:10:00,0.6651,0.66515,0.66475,0.66485,90500004.0
2008-10-02 10:11:00,0.66485,0.66535,0.66485,0.66535,43000000.0
2008-10-02 10:12:00,0.66545,0.6665,0.6653,0.6665,83700000.0
2008-10-02 10:13:00,0.6665,0.66725,0.6662,0.66725,85700000.0
2008-10-02 10:14:00,0.66725,0.66745,0.6666,0.667,119000000.0
2008-10-02 10:15:00,0.667,0.667,0.6668,0.66695,98700000.0
2008-10-02 10:16:00,0.66695,0.6672,0.6668,0.66685,56100000.0
2008-10-02 10:17:00,0.66705,0.6671,0.6668,0.6668,36200000.0
2008-10-02 10:18:00,0.6668,0.667,0.6668,0.667,105800001.0
2008-10-02 10:19:00,0.667,0.667,0.667,0.667,54000000.0
2008-10-02 10:20:00,0.667,0.667,0.66605,0.6663,94900000.0
2008-10-02 10:21:00,0.6663,0.6663,0.6656,0.66575,75600000.0
2008-10-02 10:22:00,0.6658,0.666,0.66575,0.666,23600000.0
2008-10-02 10:23:00,0.66595,0.66595,0.6659,0.6659,3200000.0
2008-10-02 10:24:00,0.66585,0.6659,0.66585,0.66585,8900000.0
2008-10-02 10:25:00,0.6659,0.666,0.66575,0.66585,21600000.0
2008-10-02 10:26:00,0.6658,0.666,0.6656,0.666,51800000.0
2008-10-02 10:27:00,0.6661,0.66655,0.666,0.6665,32200000.0
2008-10-02 10:28:00,0.6665,0.66685,0.6662,0.6668,198900000.0
2008-10-02 10:29:00,0.6668,0.66715,0.6668,0.6671,46000000.0
2008-10-02 10:30:00,0.6671,0.6673,0.66705,0.6672,16400000.0
2008-10-02 10:31:00,0.6673,0.66785,0.6673,0.6678,23900000.0
2008-10-02 10:32:00,0.66785,0.66825,0.6678,0.6678,90600000.0
2008-10-02 10:33:00,0.6678,0.6679,0.66715,0.6673,356200000.0
2008-10-02 10:34:00,0.6673,0.6675,0.6673,0.6673,317000000.0
2008-10-02 10:35:00,0.6673,0.6675,0.6673,0.6673,114400000.0
2008-10-02 10:36:00,0.6674,0.6674,0.66725,0.6673,14900000.0
2008-10-02 10:37:00,0.66735,0.66765,0.66735,0.66765,69700000.0
2008-10-02 10:38:00,0.66765,0.6679,0.66755,0.6679,39000000.0
2008-10-02 10:39:00,0.66785,0.66795,0.6678,0.6678,54800000.0
2008-10-02 10:40:00,0.66785,0.6681,0.6678,0.66805,44100000.0
2008-10-02 10:41:00,0.66805,0.66805,0.668,0.668,52000000.0
2008-10-02 10:42:00,0.66768,0.66799,0.66757,0.66783,50800000.0
2008-10-02 10:43:00,0.668,0.66845,0.668,0.66845,40300000.0
2008-10-02 10:44:00,0.66845,0.6692,0.66845,0.66885,124200000.0
2008-10-02 10:45:00,0.6689,0.66905,0.66885,0.669,131300000.0
2008-10-02 10:46:00,0.669,0.6692,0.669,0.6692,117200000.0
2008-10-02 10:47:00,0.6691,0.6691,0.6691,0.6691,110399999.0
2008-10-02 10:48:00,0.6691,0.6691,0.66835,0.669,400400000.0
2008-10-02 10:49:00,0.6688,0.669,0.6688,0.669,120000000.0
2008-10-02 10:50:00,0.669,0.669,0.6688,0.6688,64600000.0
2008-10-02 10:51:00,0.6688,0.6688,0.6688,0.6688,78000000.0
2008-10-02 10:52:00,0.6688,0.6689,0.6688,0.6689,305200000.0
2008-10-02 10:53:00,0.6689,0.6689,0.6683,0.6689,71400000.0
2008-10-02 10:54:00,0.6689,0.6689,0.66845,0.66845,40600000.0
2008-10-02 10:55:00,0.66825,0.66875,0.66825,0.6684,86600000.0
2008-10-02 10:56:00,0.66845,0.66845,0.66805,0.66805,66400000.0
2008-10-02 10:57:00,0.668,0.6681,0.66795,0.6681,71800000.0
2008-10-02 10:58:00,0.6681,0.6686,0.66805,0.6684,96300000.0
2008-10-02 10:59:00,0.66845,0.6687,0.66845,0.6685,23000000.0
2008-10-02 11:00:00,0.66855,0.66855,0.66845,0.6685,26000000.0
2008-10-02 11:01:00,0.6685,0.6686,0.6684,0.6686,18600000.0
2008-10-02 11:02:00,0.6686,0.669,0.66855,0.669,53500000.0
2008-10-02 11:03:00,0.66905,0.66905,0.66895,0.66895,6200000.0
2008-10-02 11:04:00,0.66895,0.66895,0.66855,0.66865,54800000.0
2008-10-02 11:05:00,0.66865,0.66875,0.66865,0.66865,27300000.0
2008-10-02 11:06:00,0.66865,0.66865,0.66865,0.66865,62600000.0
2008-10-02 11:07:00,0.66865,0.66865,0.66865,0.66865,8200000.0
2008-10-02 11:08:00,0.6687,0.6687,0.6685,0.66855,20300000.0
2008-10-02 11:09:00,0.6686,0.6687,0.6686,0.6687,28000000.0
2008-10-02 11:10:00,0.6687,0.6687,0.6685,0.66855,18600000.0
2008-10-02 11:11:00,0.6686,0.6687,0.6686,0.6686,17600000.0
2008-10-02 11:12:00,0.6686,0.66875,0.6686,0.6687,10900000.0
2008-10-02 11:13:00,0.66875,0.6692,0.6687,0.6687,97400000.0
2008-10-02 11:14:00,0.6687,0.6688,0.6687,0.6688,78200000.0
2008-10-02 11:15:00,0.6688,0.6688,0.66875,0.66875,52200000.0
2008-10-02 11:16:00,0.66875,0.6699,0.66875,0.6699,95000000.0
2008-10-02 11:17:00,0.67,0.6704,0.6694,0.6694,208000000.0
2008-10-02 11:18:00,0.6694,0.66955,0.66935,0.66935,436100000.0
2008-10-02 11:19:00,0.66935,0.66935,0.6688,0.66905,146600000.0
2008-10-02 11:20:00,0.669,0.66915,0.66895,0.66895,96900000.0
2008-10-02 11:21:00,0.66895,0.66915,0.66875,0.66895,209400000.0
2008-10-02 11:22:00,0.669,0.669,0.6687,0.66875,99000000.0
2008-10-02 11:23:00,0.66875,0.6693,0.66865,0.66895,223500000.0
2008-10-02 11:24:00,0.66895,0.66935,0.66895,0.6693,42100000.0
2008-10-02 11:25:00,0.66925,0.6694,0.6692,0.6694,31400000.0
2008-10-02 11:26:00,0.66935,0.66935,0.66935,0.66935,7100000.0
2008-10-02 11:27:00,0.66935,0.66935,0.66935,0.66935,10000000.0
2008-10-02 11:28:00,0.66935,0.66945,0.66935,0.66945,21300000.0
2008-10-02 11:29:00,0.66945,0.66955,0.66945,0.6695,28900000.0
2008-10-02 11:30:00,0.66975,0.66985,0.66955,0.66955,112400000.0
2008-10-02 11:31:00,0.66955,0.66955,0.66955,0.66955,2000000.0
2008-10-02 11:32:00,0.66955,0.66955,0.66945,0.6695,41800000.0
2008-10-02 11:33:00,0.6695,0.6695,0.66925,0.66925,759799985.0
2008-10-02 11:34:00,0.6693,0.66945,0.6692,0.66925,510499998.0
2008-10-02 11:35:00,0.66925,0.66925,0.66925,0.66925,384599993.0
2008-10-02 11:36:00,0.66925,0.66925,0.6692,0.6692,1098600011.0
2008-10-02 11:37:00,0.6692,0.6693,0.6692,0.6692,170600000.0
2008-10-02 11:38:00,0.66925,0.66975,0.66925,0.6697,212700000.0
2008-10-02 11:39:00,0.6698,0.66985,0.6697,0.66975,339900000.0
2008-10-02 11:40:00,0.6698,0.66995,0.6697,0.66975,133700000.0
2008-10-02 11:41:00,0.6698,0.67015,0.66975,0.6701,179900000.0
2008-10-02 11:42:00,0.67005,0.67045,0.67,0.67045,136700000.0
2008-10-02 11:43:00,0.67045,0.6705,0.67025,0.6705,70900000.0
2008-10-02 11:44:00,0.67055,0.67065,0.6705,0.6705,88900000.0
2008-10-02 11:45:00,0.6705,0.67065,0.6704,0.6705,176200002.0
2008-10-02 11:46:00,0.6705,0.6705,0.6705,0.6705,126000000.0
2008-10-02 11:47:00,0.6705,0.6705,0.6701,0.6702,114400000.0
2008-10-02 11:48:00,0.6702,0.6702,0.6696,0.6696,93100000.0
2008-10-02 11:49:00,0.6696,0.6698,0.6696,0.6696,64600000.0
2008-10-02 11:50:00,0.6696,0.6698,0.6696,0.66965,58000000.0
2008-10-02 11:51:00,0.66965,0.66965,0.6696,0.6696,22100000.0
2008-10-02 11:52:00,0.6696,0.66965,0.6696,0.6696,35800000.0
2008-10-02 11:53:00,0.66975,0.66975,0.6696,0.6696,38200000.0
2008-10-02 11:54:00,0.6696,0.66975,0.6695,0.6695,33900000.0
2008-10-02 11:55:00,0.6696,0.66975,0.6696,0.66965,64600000.0
2008-10-02 11:56:00,0.6697,0.66975,0.66965,0.66965,79500000.0
2008-10-02 11:57:00,0.6697,0.6697,0.6696,0.6696,271200000.0
2008-10-02 11:58:00,0.6696,0.6696,0.6696,0.6696,71800000.0
2008-10-02 11:59:00,0.6696,0.6696,0.6696,0.6696,64800000.0
2008-10-02 12:00:00,0.6696,0.6696,0.6696,0.6696,226800000.0
2008-10-02 12:01:00,0.6696,0.6696,0.66895,0.6692,191300000.0
2008-10-02 12:02:00,0.66915,0.66945,0.6689,0.6689,190100000.0
2008-10-02 12:03:00,0.6689,0.66895,0.6686,0.66885,93300000.0
2008-10-02 12:04:00,0.6688,0.6688,0.6687,0.6687,46000000.0
2008-10-02 12:05:00,0.6687,0.6687,0.6686,0.6686,38200000.0
2008-10-02 12:06:00,0.6686,0.6686,0.66825,0.66845,82900000.0
2008-10-02 12:07:00,0.6686,0.66885,0.6686,0.66885,115900000.0
2008-10-02 12:08:00,0.66885,0.66885,0.66885,0.66885,122200000.0
2008-10-02 12:09:00,0.66885,0.66885,0.66885,0.66885,104300000.0
2008-10-02 12:10:00,0.66885,0.6689,0.66875,0.6689,79800000.0
2008-10-02 12:11:00,0.6689,0.66915,0.6689,0.66905,152000000.0
2008-10-02 12:12:00,0.66905,0.6691,0.66885,0.6689,142300000.0
2008-10-02 12:13:00,0.6689,0.6692,0.66875,0.6692,197000000.0
2008-10-02 12:14:00,0.66925,0.66925,0.66895,0.66905,116600000.0
2008-10-02 12:15:00,0.66905,0.66915,0.669,0.669,28000000.0
2008-10-02 12:16:00,0.669,0.66925,0.66895,0.66905,102200000.0
2008-10-02 12:17:00,0.6692,0.66925,0.66905,0.66905,143900000.0
2008-10-02 12:18:00,0.66915,0.66935,0.6691,0.6692,100800000.0
2008-10-02 12:19:00,0.6692,0.66925,0.6689,0.66915,158000000.0
2008-10-02 12:20:00,0.66915,0.66915,0.66905,0.66905,151200000.0
2008-10-02 12:21:00,0.66905,0.66925,0.6686,0.6687,225500000.0
2008-10-02 12:22:00,0.66865,0.66865,0.66855,0.6686,78300000.0
2008-10-02 12:23:00,0.66865,0.66915,0.66865,0.66905,189300000.0
2008-10-02 12:24:00,0.66905,0.6691,0.66885,0.66905,246900000.0
2008-10-02 12:25:00,0.6691,0.66935,0.66905,0.6693,114500000.0
2008-10-02 12:26:00,0.6693,0.66945,0.66925,0.66935,170000000.0
2008-10-02 12:27:00,0.66935,0.66945,0.66935,0.66945,66500000.0
2008-10-02 12:28:00,0.6694,0.6694,0.66935,0.66935,203200000.0
2008-10-02 12:29:00,0.66935,0.66935,0.66935,0.66935,79500000.0
2008-10-02 12:30:00,0.66935,0.66935,0.66935,0.66935,6900000.0
2008-10-02 12:31:00,0.66883,0.66933,0.66874,0.66919,114200000.0
2008-10-02 12:32:00,0.66935,0.66935,0.66935,0.66935,105600000.0
2008-10-02 12:33:00,0.66935,0.66935,0.66935,0.66935,72600000.0
2008-10-02 12:34:00,0.66935,0.66935,0.66935,0.66935,100500000.0
2008-10-02 12:35:00,0.66935,0.66935,0.66935,0.66935,37800000.0
2008-10-02 12:36:00,0.66935,0.66935,0.66935,0.66935,62700000.0
2008-10-02 12:37:00,0.66935,0.66935,0.66935,0.66935,45600000.0
2008-10-02 12:38:00,0.66935,0.66935,0.66935,0.66935,62700000.0
2008-10-02 12:39:00,0.66935,0.66935,0.66935,0.66935,34200000.0
2008-10-02 12:40:00,0.66935,0.66935,0.66935,0.66935,28500000.0
2008-10-02 12:41:00,0.66935,0.66935,0.66935,0.66935,57000000.0
2008-10-02 12:42:00,0.66935,0.66935,0.66935,0.66935,22800000.0
2008-10-02 12:43:00,0.66891,0.66912,0.66873,0.66873,25100000.0
2008-10-02 12:44:00,0.66935,0.66935,0.66895,0.66935,62400000.0
2008-10-02 12:45:00,0.66935,0.66935,0.6689,0.66905,52300000.0
2008-10-02 12:46:00,0.66905,0.6692,0.66895,0.6691,226000000.0
2008-10-02 12:47:00,0.66915,0.66925,0.66915,0.66915,45500000.0
2008-10-02 12:48:00,0.66915,0.6692,0.66915,0.6692,42100000.0
2008-10-02 12:49:00,0.6692,0.6692,0.66905,0.66905,201900000.0
2008-10-02 12:50:00,0.66905,0.66905,0.66895,0.66895,203800000.0
2008-10-02 12:51:00,0.66895,0.66895,0.66895,0.66895,17000000.0
2008-10-02 12:52:00,0.66895,0.66895,0.66895,0.66895,7000000.0
2008-10-02 12:53:00,0.66895,0.66895,0.66895,0.66895,4000000.0
2008-10-02 12:54:00,0.66855,0.66875,0.66855,0.66855,203300000.0
2008-10-02 12:55:00,0.66855,0.66855,0.6678,0.6678,101400000.0
2008-10-02 12:56:00,0.6678,0.6678,0.66765,0.66765,49700000.0
2008-10-02 12:57:00,0.66765,0.6677,0.66755,0.66765,89900000.0
2008-10-02 12:58:00,0.66765,0.66765,0.667,0.66755,52300000.0
2008-10-02 12:59:00,0.66755,0.66755,0.6671,0.6672,98200000.0
2008-10-02 13:00:00,0.66725,0.66785,0.66725,0.66785,113800000.0
2008-10-02 13:01:00,0.66785,0.6679,0.66785,0.66785,91000000.0
2008-10-02 13:02:00,0.66785,0.66785,0.66765,0.66765,24000000.0
2008-10-02 13:03:00,0.66785,0.66785,0.66685,0.66695,83900000.0
2008-10-02 13:04:00,0.66705,0.6676,0.66705,0.6676,28500000.0
2008-10-02 13:05:00,0.6676,0.6676,0.6671,0.66715,76900000.0
2008-10-02 13:06:00,0.66715,0.66715,0.6667,0.6667,41000000.0
2008-10-02 13:07:00,0.66675,0.667,0.6666,0.6668,18800000.0
2008-10-02 13:08:00,0.6668,0.66715,0.6668,0.66715,20200000.0
2008-10-02 13:09:00,0.66715,0.66715,0.66685,0.66685,47400000.0
2008-10-02 13:10:00,0.66685,0.66695,0.66685,0.66695,40800000.0
2008-10-02 13:11:00,0.667,0.66735,0.667,0.66735,51100000.0
2008-10-02 13:12:00,0.66735,0.66755,0.66735,0.6675,46300000.0
2008-10-02 13:13:00,0.6675,0.6678,0.6672,0.66755,71900000.0
2008-10-02 13:14:00,0.6676,0.66765,0.66725,0.66765,62400000.0
2008-10-02 13:15:00,0.66765,0.66765,0.66765,0.66765,24000000.0
2008-10-02 13:16:00,0.66765,0.66765,0.66765,0.66765,26400000.0
2008-10-02 13:17:00,0.66765,0.66815,0.66765,0.66805,115600000.0
2008-10-02 13:18:00,0.66805,0.66805,0.66805,0.66805,60300000.0
2008-10-02 13:19:00,0.66805,0.6681,0.66805,0.6681,65700000.0
2008-10-02 13:20:00,0.6681,0.6681,0.6675,0.66765,216000000.0
2008-10-02 13:21:00,0.66765,0.66765,0.66715,0.66765,158600000.0
2008-10-02 13:22:00,0.66765,0.66765,0.6672,0.6674,165800000.0
2008-10-02 13:23:00,0.66735,0.6674,0.66685,0.66685,242100009.0
2008-10-02 13:24:00,0.66685,0.66735,0.66685,0.66715,468100025.0
2008-10-02 13:25:00,0.66715,0.66735,0.66685,0.66715,139000000.0
2008-10-02 13:26:00,0.66715,0.66715,0.6666,0.6669,79200000.0
2008-10-02 13:27:00,0.6671,0.66745,0.66695,0.66715,127600000.0
2008-10-02 13:28:00,0.66715,0.66715,0.66705,0.6671,394000002.0
2008-10-02 13:29:00,0.66715,0.6674,0.66715,0.66735,57800000.0
2008-10-02 13:30:00,0.66735,0.6674,0.66735,0.6674,6100000.0
2008-10-02 13:31:00,0.6674,0.6675,0.6673,0.66745,44000000.0
2008-10-02 13:32:00,0.66745,0.6677,0.66745,0.66755,20300000.0
2008-10-02 13:33:00,0.6675,0.6676,0.66675,0.66745,94399999.0
2008-10-02 13:34:00,0.66645,0.6669,0.66635,0.6669,28100000.0
2008-10-02 13:35:00,0.6669,0.66715,0.66685,0.66705,22900000.0
2008-10-02 13:36:00,0.667,0.6674,0.667,0.66725,31600000.0
2008-10-02 13:37:00,0.6672,0.6677,0.66715,0.66725,65500000.0
2008-10-02 13:38:00,0.66725,0.6677,0.66675,0.66765,112200000.0
2008-10-02 13:39:00,0.66765,0.66765,0.667,0.66715,132000000.0
2008-10-02 13:40:00,0.66715,0.6677,0.66715,0.6674,49500000.0
2008-10-02 13:41:00,0.6674,0.66745,0.6664,0.667,70800000.0
2008-10-02 13:42:00,0.667,0.6678,0.667,0.66755,72300000.0
2008-10-02 13:43:00,0.66755,0.66795,0.66755,0.6679,49400000.0
2008-10-02 13:44:00,0.6679,0.6679,0.66755,0.66785,13100000.0
2008-10-02 13:45:00,0.668,0.668,0.6676,0.66765,12400000.0
2008-10-02 13:46:00,0.66765,0.66765,0.66755,0.6676,14900000.0
2008-10-02 13:47:00,0.6675,0.66775,0.6675,0.6676,13800000.0
2008-10-02 13:48:00,0.6677,0.6677,0.6676,0.66765,7900000.0
2008-10-02 13:49:00,0.66765,0.66795,0.66755,0.66775,54200000.0
2008-10-02 13:50:00,0.66785,0.6682,0.66785,0.66815,29100000.0
2008-10-02 13:51:00,0.6681,0.6682,0.6681,0.6682,83900000.0
2008-10-02 13:52:00,0.6682,0.66825,0.66815,0.6682,88700000.0
2008-10-02 13:53:00,0.66825,0.66845,0.6682,0.66835,44400000.0
2008-10-02 13:54:00,0.6684,0.66845,0.6682,0.66835,45000000.0
2008-10-02 13:55:00,0.66845,0.66855,0.6683,0.66835,58700000.0
2008-10-02 13:56:00,0.66835,0.66865,0.6683,0.6683,20500000.0
2008-10-02 13:57:00,0.66865,0.66885,0.66865,0.66865,6000000.0
2008-10-02 13:58:00,0.66865,0.66875,0.66865,0.66865,25200000.0
2008-10-02 13:59:00,0.66865,0.66865,0.66845,0.66845,39300000.0
2008-10-02 14:00:00,0.66845,0.66845,0.66845,0.66845,10500000.0
2008-10-02 14:01:00,0.66845,0.66855,0.66845,0.66845,53200000.0
2008-10-02 14:02:00,0.66845,0.669,0.66845,0.66885,147800000.0
2008-10-02 14:03:00,0.6689,0.6689,0.6689,0.6689,1000000.0
2008-10-02 14:04:00,0.66895,0.6692,0.66885,0.6692,59500000.0
2008-10-02 14:05:00,0.6693,0.6695,0.6692,0.6695,125400000.0
2008-10-02 14:06:00,0.66945,0.66945,0.66925,0.66945,56300000.0
2008-10-02 14:07:00,0.66955,0.66965,0.66955,0.6696,26500000.0
2008-10-02 14:08:00,0.66955,0.6698,0.66955,0.66975,146400000.0
2008-10-02 14:09:00,0.66975,0.66975,0.66975,0.66975,28800000.0
2008-10-02 14:10:00,0.66975,0.66975,0.66975,0.66975,52800000.0
2008-10-02 14:11:00,0.66975,0.66985,0.66975,0.66985,89100000.0
2008-10-02 14:12:00,0.6698,0.6698,0.66975,0.66975,33500000.0
2008-10-02 14:13:00,0.66975,0.66975,0.66975,0.66975,9600000.0
2008-10-02 14:14:00,0.66975,0.6699,0.66975,0.66975,170300000.0
2008-10-02 14:15:00,0.66975,0.66975,0.66905,0.66915,182400000.0
2008-10-02 14:16:00,0.66915,0.66915,0.66915,0.66915,36000000.0
2008-10-02 14:17:00,0.66915,0.66915,0.66885,0.66885,57900000.0
2008-10-02 14:18:00,0.66885,0.66895,0.66875,0.66885,88800000.0
2008-10-02 14:19:00,0.66885,0.66915,0.66885,0.669,232400000.0
2008-10-02 14:20:00,0.669,0.66905,0.66885,0.66885,65400000.0
2008-10-02 14:21:00,0.66885,0.6689,0.66885,0.66885,47600000.0
2008-10-02 14:22:00,0.66885,0.66885,0.66805,0.66805,129600000.0
2008-10-02 14:23:00,0.66805,0.66805,0.66755,0.66755,139600000.0
2008-10-02 14:24:00,0.66765,0.66765,0.66725,0.66735,171800000.0
2008-10-02 14:25:00,0.66735,0.6678,0.66725,0.6678,181900000.0
2008-10-02 14:26:00,0.6678,0.6679,0.6678,0.66785,135200000.0
2008-10-02 14:27:00,0.66785,0.66785,0.66785,0.66785,86400000.0
2008-10-02 14:28:00,0.66785,0.66835,0.66785,0.6683,131500000.0
2008-10-02 14:29:00,0.6683,0.6685,0.6683,0.66845,65600000.0
2008-10-02 14:30:00,0.6685,0.66855,0.6679,0.668,128300000.0
2008-10-02 14:31:00,0.66805,0.66805,0.6675,0.6676,42600000.0
2008-10-02 14:32:00,0.66755,0.66765,0.6675,0.66755,21900000.0
2008-10-02 14:33:00,0.6675,0.66755,0.66745,0.66745,19800000.0
2008-10-02 14:34:00,0.66745,0.6686,0.66695,0.6673,193100000.0
2008-10-02 14:35:00,0.66765,0.66765,0.66555,0.6662,143000000.0
2008-10-02 14:36:00,0.66605,0.66625,0.66565,0.66625,112800000.0
2008-10-02 14:37:00,0.6662,0.66635,0.6653,0.66545,100600000.0
2008-10-02 14:38:00,0.66545,0.66545,0.66525,0.66545,54600000.0
2008-10-02 14:39:00,0.66545,0.66575,0.66535,0.66575,139600000.0
2008-10-02 14:40:00,0.6657,0.666,0.6656,0.66595,69500000.0
2008-10-02 14:41:00,0.66595,0.66625,0.66595,0.66605,22800000.0
2008-10-02 14:42:00,0.6661,0.6662,0.6657,0.6657,36500000.0
2008-10-02 14:43:00,0.6657,0.66595,0.66545,0.66575,181600000.0
2008-10-02 14:44:00,0.66575,0.66585,0.66575,0.66575,139100000.0
2008-10-02 14:45:00,0.66575,0.66575,0.6652,0.6655,74100000.0
2008-10-02 14:46:00,0.66555,0.66555,0.66545,0.66545,42200000.0
2008-10-02 14:47:00,0.6655,0.6656,0.66545,0.66545,68400000.0
2008-10-02 14:48:00,0.66545,0.6655,0.66545,0.66545,98600000.0
2008-10-02 14:49:00,0.66545,0.66545,0.66435,0.6645,255700001.0
2008-10-02 14:50:00,0.6645,0.6646,0.66345,0.66395,184300000.0
2008-10-02 14:51:00,0.66395,0.66395,0.66365,0.66365,229100000.0
2008-10-02 14:52:00,0.6633,0.66345,0.66295,0.66295,44400000.0
2008-10-02 14:53:00,0.66295,0.66315,0.66265,0.66305,82200000.0
2008-10-02 14:54:00,0.66305,0.66305,0.6625,0.6626,66700000.0
2008-10-02 14:55:00,0.6627,0.6627,0.66195,0.66195,155700000.0
2008-10-02 14:56:00,0.662,0.66205,0.6607,0.66145,176900000.0
2008-10-02 14:57:00,0.66145,0.66165,0.66105,0.66145,306900000.0
2008-10-02 14:58:00,0.6614,0.66195,0.66135,0.66195,148200000.0
2008-10-02 14:59:00,0.66205,0.6624,0.66205,0.66205,55000000.0
2008-10-02 15:00:00,0.66215,0.6625,0.66195,0.6624,130200000.0
2008-10-02 15:01:00,0.6624,0.6634,0.6624,0.6634,77900000.0
2008-10-02 15:02:00,0.6635,0.66385,0.6634,0.6634,74500000.0
2008-10-02 15:03:00,0.66355,0.6637,0.66335,0.66335,185400000.0
2008-10-02 15:04:00,0.66325,0.6637,0.66315,0.66365,130400000.0
2008-10-02 15:05:00,0.66365,0.6637,0.66365,0.6637,21000000.0
2008-10-02 15:06:00,0.6637,0.66425,0.6637,0.6642,48600000.0
2008-10-02 15:07:00,0.66415,0.66435,0.66365,0.66405,378300000.0
2008-10-02 15:08:00,0.66405,0.66475,0.66405,0.66435,116500000.0
2008-10-02 15:09:00,0.6644,0.6648,0.66435,0.66475,80000000.0
2008-10-02 15:10:00,0.665,0.66535,0.665,0.66535,90000000.0
2008-10-02 15:11:00,0.66535,0.6659,0.6653,0.66555,201100000.0
2008-10-02 15:12:00,0.66585,0.666,0.66505,0.66515,160600000.0
2008-10-02 15:13:00,0.66515,0.6654,0.66495,0.66495,126600001.0
2008-10-02 15:14:00,0.66515,0.66515,0.6642,0.6644,121600002.0
2008-10-02 15:15:00,0.6648,0.6648,0.6639,0.6639,114200000.0
2008-10-02 15:16:00,0.66415,0.6645,0.66415,0.66425,180200000.0
2008-10-02 15:17:00,0.66425,0.66465,0.664,0.664,91500000.0
2008-10-02 15:18:00,0.664,0.6644,0.66385,0.6643,229300000.0
2008-10-02 15:19:00,0.6638,0.665,0.66375,0.66445,131300000.0
2008-10-02 15:20:00,0.66445,0.665,0.6643,0.66485,138900000.0
2008-10-02 15:21:00,0.66485,0.66515,0.66415,0.6647,71000000.0
2008-10-02 15:22:00,0.6648,0.6654,0.6648,0.6648,107200000.0
2008-10-02 15:23:00,0.6649,0.66525,0.6648,0.665,127600000.0
2008-10-02 15:24:00,0.66505,0.6651,0.66445,0.66455,135900000.0
2008-10-02 15:25:00,0.66455,0.665,0.6644,0.6646,206900000.0
2008-10-02 15:26:00,0.6646,0.66525,0.66455,0.66525,270900000.0
2008-10-02 15:27:00,0.6654,0.6654,0.66445,0.66445,256900000.0
2008-10-02 15:28:00,0.66455,0.665,0.66455,0.6647,73500000.0
2008-10-02 15:29:00,0.6647,0.6647,0.66465,0.6647,20700000.0
2008-10-02 15:30:00,0.66495,0.6655,0.66495,0.66545,229700000.0
2008-10-02 15:31:00,0.6654,0.6657,0.66505,0.6653,234400000.0
2008-10-02 15:32:00,0.6653,0.6661,0.6653,0.6661,237100000.0
2008-10-02 15:33:00,0.66595,0.66625,0.6658,0.66605,190800000.0
2008-10-02 15:34:00,0.66605,0.66615,0.66585,0.66595,256400000.0
2008-10-02 15:35:00,0.66595,0.6661,0.66585,0.66585,239900000.0
2008-10-02 15:36:00,0.66585,0.66585,0.66505,0.66535,199300000.0
2008-10-02 15:37:00,0.66535,0.66555,0.66505,0.66545,144900000.0
2008-10-02 15:38:00,0.66545,0.66555,0.66515,0.66515,131500000.0
2008-10-02 15:39:00,0.66515,0.6653,0.6649,0.6653,78800000.0
2008-10-02 15:40:00,0.66525,0.6653,0.66525,0.66525,99000000.0
2008-10-02 15:41:00,0.6654,0.6655,0.6653,0.6653,35500000.0
2008-10-02 15:42:00,0.6653,0.6656,0.6653,0.6656,28600000.0
2008-10-02 15:43:00,0.6655,0.6655,0.66505,0.66505,36300000.0
2008-10-02 15:44:00,0.6651,0.66525,0.6651,0.66525,35100000.0
2008-10-02 15:45:00,0.66525,0.66525,0.66515,0.6652,40800000.0
2008-10-02 15:46:00,0.6652,0.66535,0.6652,0.6653,35600000.0
2008-10-02 15:47:00,0.6653,0.6653,0.6653,0.6653,11700000.0
2008-10-02 15:48:00,0.6654,0.6654,0.66525,0.66525,15000000.0
2008-10-02 15:49:00,0.66525,0.6655,0.66525,0.6655,29200000.0
2008-10-02 15:50:00,0.6655,0.6655,0.66515,0.66515,90900000.0
2008-10-02 15:51:00,0.66515,0.66515,0.66425,0.66425,124200000.0
2008-10-02 15:52:00,0.66425,0.66425,0.6633,0.66385,316100000.0
2008-10-02 15:53:00,0.66375,0.66405,0.6636,0.66365,232900002.0
2008-10-02 15:54:00,0.66365,0.66365,0.66365,0.66365,60000000.0
2008-10-02 15:55:00,0.66365,0.6639,0.66365,0.66375,332100000.0
2008-10-02 15:56:00,0.66375,0.6644,0.66375,0.66425,112400000.0
2008-10-02 15:57:00,0.66425,0.66425,0.66405,0.66405,73200000.0
2008-10-02 15:58:00,0.66405,0.66465,0.66405,0.66465,105800000.0
2008-10-02 15:59:00,0.6646,0.6646,0.66405,0.66405,150900000.0
2008-10-02 16:00:00,0.66415,0.66415,0.66405,0.66405,186800000.0
2008-10-02 16:01:00,0.66405,0.6641,0.66395,0.66405,241800000.0
2008-10-02 16:02:00,0.6641,0.66445,0.66405,0.66425,122500001.0
2008-10-02 16:03:00,0.6642,0.66425,0.6642,0.66425,75000000.0
2008-10-02 16:04:00,0.66425,0.6643,0.6634,0.6637,302300000.0
2008-10-02 16:05:00,0.6636,0.6642,0.6636,0.6639,175700000.0
2008-10-02 16:06:00,0.6639,0.6641,0.6639,0.6641,256800000.0
2008-10-02 16:07:00,0.6641,0.6641,0.6641,0.6641,248900000.0
2008-10-02 16:08:00,0.6641,0.6647,0.6641,0.6647,182300000.0
2008-10-02 16:09:00,0.66465,0.66485,0.6644,0.66485,477900003.0
2008-10-02 16:10:00,0.66485,0.66505,0.66475,0.66505,269500000.0
2008-10-02 16:11:00,0.6651,0.66565,0.66495,0.6655,219200000.0
2008-10-02 16:12:00,0.6655,0.6657,0.66505,0.6657,220100000.0
2008-10-02 16:13:00,0.66565,0.66595,0.6655,0.66575,422400000.0
2008-10-02 16:14:00,0.6657,0.66595,0.6657,0.66575,245100000.0
2008-10-02 16:15:00,0.66575,0.66575,0.6651,0.66555,311200000.0
2008-10-02 16:16:00,0.66555,0.6657,0.6655,0.6657,261699997.0
2008-10-02 16:17:00,0.6657,0.6659,0.6654,0.66545,217000000.0
2008-10-02 16:18:00,0.66565,0.6661,0.6653,0.6658,126100000.0
2008-10-02 16:19:00,0.6659,0.666,0.66535,0.66555,183600000.0
2008-10-02 16:20:00,0.66555,0.66565,0.6654,0.6654,304900000.0
2008-10-02 16:21:00,0.6654,0.6654,0.6654,0.6654,31200000.0
2008-10-02 16:22:00,0.6654,0.6654,0.6654,0.6654,103200000.0
2008-10-02 16:23:00,0.6654,0.6654,0.6654,0.6654,149200000.0
2008-10-02 16:24:00,0.6654,0.66545,0.6654,0.6654,142000000.0
2008-10-02 16:25:00,0.6654,0.66545,0.6654,0.6654,32600000.0
2008-10-02 16:26:00,0.66545,0.66565,0.6654,0.66545,56900000.0
2008-10-02 16:27:00,0.6656,0.66565,0.6654,0.66545,37799999.0
2008-10-02 16:28:00,0.6655,0.6656,0.66545,0.66545,55300000.0
2008-10-02 16:29:00,0.66555,0.66555,0.6654,0.6654,247599995.0
2008-10-02 16:30:00,0.6654,0.66555,0.6654,0.6654,136300000.0
2008-10-02 16:31:00,0.6654,0.6654,0.6649,0.66495,156300000.0
2008-10-02 16:32:00,0.66495,0.66495,0.66425,0.6644,165600000.0
2008-10-02 16:33:00,0.6644,0.6644,0.66425,0.66425,76400000.0
2008-10-02 16:34:00,0.66425,0.66445,0.664,0.6641,179000000.0
2008-10-02 16:35:00,0.66405,0.6641,0.664,0.66405,125600000.0
2008-10-02 16:36:00,0.6641,0.6643,0.6641,0.6641,42400000.0
2008-10-02 16:37:00,0.6641,0.66415,0.6639,0.6639,151500000.0
2008-10-02 16:38:00,0.6639,0.66395,0.6638,0.6638,60600000.0
2008-10-02 16:39:00,0.6638,0.6638,0.66365,0.66365,20400000.0
2008-10-02 16:40:00,0.66365,0.66365,0.6634,0.6634,105300000.0
2008-10-02 16:41:00,0.6634,0.6636,0.6634,0.6636,47300000.0
2008-10-02 16:42:00,0.66355,0.66375,0.66325,0.66325,45000000.0
2008-10-02 16:43:00,0.66325,0.6633,0.66255,0.66275,76300000.0
2008-10-02 16:44:00,0.66275,0.66305,0.66275,0.66305,83400000.0
2008-10-02 16:45:00,0.66305,0.6631,0.6626,0.66275,152600000.0
2008-10-02 16:46:00,0.66275,0.66275,0.6626,0.66275,76000000.0
2008-10-02 16:47:00,0.6629,0.66315,0.6629,0.66315,94100000.0
2008-10-02 16:48:00,0.6631,0.66325,0.6625,0.66265,189800000.0
2008-10-02 16:49:00,0.66265,0.66265,0.66255,0.66265,207200000.0
2008-10-02 16:50:00,0.66265,0.66325,0.66265,0.66275,183900000.0
2008-10-02 16:51:00,0.66275,0.663,0.66255,0.6629,329000000.0
2008-10-02 16:52:00,0.6629,0.66315,0.66245,0.66285,159400000.0
2008-10-02 16:53:00,0.6628,0.66285,0.66245,0.66285,45500000.0
2008-10-02 16:54:00,0.6628,0.663,0.66275,0.66275,72400000.0
2008-10-02 16:55:00,0.6628,0.6628,0.66255,0.66265,278600000.0
2008-10-02 16:56:00,0.6627,0.6631,0.66265,0.66295,140600000.0
2008-10-02 16:57:00,0.66295,0.6631,0.6629,0.6631,46600000.0
2008-10-02 16:58:00,0.6631,0.6631,0.66235,0.66235,180300000.0
2008-10-02 16:59:00,0.66235,0.66235,0.6616,0.6617,440800000.0
2008-10-02 17:00:00,0.66135,0.66225,0.6613,0.6622,403399999.0
2008-10-02 17:01:00,0.6622,0.6627,0.6622,0.66265,124200000.0
2008-10-02 17:02:00,0.66265,0.66275,0.6624,0.6624,79800000.0
2008-10-02 17:03:00,0.6624,0.6625,0.6622,0.6624,60400000.0
2008-10-02 17:04:00,0.6624,0.6624,0.6617,0.6617,96000000.0
2008-10-02 17:05:00,0.6617,0.66175,0.6617,0.66175,58800000.0
2008-10-02 17:06:00,0.66175,0.66175,0.6617,0.6617,74400000.0
2008-10-02 17:07:00,0.66175,0.66175,0.66105,0.6611,237100000.0
2008-10-02 17:08:00,0.6611,0.6611,0.66055,0.6607,291200000.0
2008-10-02 17:09:00,0.6607,0.6607,0.6601,0.6601,170500000.0
2008-10-02 17:10:00,0.6601,0.66035,0.6601,0.66035,272300000.0
2008-10-02 17:11:00,0.6604,0.66055,0.6603,0.6603,290900000.0
2008-10-02 17:12:00,0.6603,0.66035,0.6603,0.66035,99000000.0
2008-10-02 17:13:00,0.6604,0.6609,0.6604,0.6607,190700000.0
2008-10-02 17:14:00,0.66065,0.6609,0.66065,0.66085,130000000.0
2008-10-02 17:15:00,0.66085,0.661,0.66085,0.66095,72200000.0
2008-10-02 17:16:00,0.66095,0.66105,0.6607,0.6607,133100000.0
2008-10-02 17:17:00,0.6607,0.6607,0.6599,0.66015,238599999.0
2008-10-02 17:18:00,0.66015,0.6611,0.66015,0.66105,233000000.0
2008-10-02 17:19:00,0.66105,0.6615,0.66085,0.66145,248900000.0
2008-10-02 17:20:00,0.66145,0.6619,0.66145,0.6619,82100000.0
2008-10-02 17:21:00,0.6619,0.6619,0.66155,0.66185,105200000.0
2008-10-02 17:22:00,0.66175,0.66205,0.66175,0.662,136300000.0
2008-10-02 17:23:00,0.662,0.66215,0.662,0.6621,66600000.0
2008-10-02 17:24:00,0.6622,0.66245,0.6621,0.66225,135600000.0
2008-10-02 17:25:00,0.66235,0.6624,0.6621,0.66225,145600000.0
2008-10-02 17:26:00,0.6623,0.6623,0.66215,0.6622,88400000.0
2008-10-02 17:27:00,0.6621,0.6622,0.66205,0.6622,108700000.0
2008-10-02 17:28:00,0.6622,0.66275,0.6622,0.66275,64300000.0
2008-10-02 17:29:00,0.66275,0.66275,0.6625,0.6625,80900000.0
2008-10-02 17:30:00,0.6625,0.6625,0.66165,0.66225,269000000.0
2008-10-02 17:31:00,0.6622,0.66225,0.6622,0.66225,5800000.0
2008-10-02 17:32:00,0.66225,0.6626,0.66225,0.6626,180300000.0
2008-10-02 17:33:00,0.66255,0.66285,0.6625,0.66275,133700000.0
2008-10-02 17:34:00,0.66275,0.66315,0.66275,0.6631,139500000.0
2008-10-02 17:35:00,0.6631,0.6634,0.66305,0.6632,159400000.0
2008-10-02 17:36:00,0.6632,0.6633,0.663,0.663,188900000.0
2008-10-02 17:37:00,0.663,0.663,0.66255,0.66265,87500000.0
2008-10-02 17:38:00,0.66255,0.66275,0.66245,0.66245,254800000.0
2008-10-02 17:39:00,0.66255,0.6627,0.6625,0.6625,46600000.0
2008-10-02 17:40:00,0.6625,0.6626,0.66245,0.66255,77100000.0
2008-10-02 17:41:00,0.66255,0.66265,0.6624,0.6625,180400000.0
2008-10-02 17:42:00,0.6625,0.66285,0.66245,0.66275,109600000.0
2008-10-02 17:43:00,0.66275,0.66275,0.66245,0.66245,78500000.0
2008-10-02 17:44:00,0.66245,0.66295,0.6623,0.66285,151200000.0
2008-10-02 17:45:00,0.66275,0.66275,0.66225,0.6626,307800000.0
2008-10-02 17:46:00,0.66255,0.66265,0.66255,0.66265,177800000.0
2008-10-02 17:47:00,0.66265,0.66335,0.66265,0.66335,141200000.0
2008-10-02 17:48:00,0.66335,0.6634,0.66335,0.66335,59800000.0
2008-10-02 17:49:00,0.6633,0.6633,0.6631,0.6631,452800000.0
2008-10-02 17:50:00,0.6631,0.6631,0.6631,0.6631,260700000.0
2008-10-02 17:51:00,0.6631,0.66335,0.6631,0.66325,202700000.0
2008-10-02 17:52:00,0.66325,0.66325,0.6632,0.66325,29900000.0
2008-10-02 17:53:00,0.66325,0.66345,0.6631,0.66345,137700000.0
2008-10-02 17:54:00,0.66345,0.6636,0.66345,0.66345,50700000.0
2008-10-02 17:55:00,0.66355,0.6636,0.66345,0.66345,142300000.0
2008-10-02 17:56:00,0.66355,0.66355,0.6634,0.6634,414100000.0
2008-10-02 17:57:00,0.6634,0.6639,0.6634,0.66375,585500000.0
2008-10-02 17:58:00,0.66375,0.66425,0.6636,0.66425,225000000.0
2008-10-02 17:59:00,0.66425,0.66425,0.66355,0.6639,149500000.0
2008-10-02 18:00:00,0.6639,0.664,0.6639,0.664,79400000.0
2008-10-02 18:01:00,0.66415,0.66445,0.6639,0.6643,68700000.0
2008-10-02 18:02:00,0.6643,0.66435,0.6643,0.6643,22800000.0
2008-10-02 18:03:00,0.6643,0.66465,0.6643,0.66435,165800000.0
2008-10-02 18:04:00,0.6643,0.6645,0.6643,0.6643,271600000.0
2008-10-02 18:05:00,0.6643,0.6643,0.6641,0.6641,413100000.0
2008-10-02 18:06:00,0.6641,0.6641,0.664,0.6641,93599997.0
2008-10-02 18:07:00,0.6641,0.6641,0.6639,0.664,78299998.0
2008-10-02 18:08:00,0.664,0.664,0.6639,0.6639,225299999.0
2008-10-02 18:09:00,0.6639,0.6639,0.66345,0.66345,475999999.0
2008-10-02 18:10:00,0.66345,0.6636,0.66345,0.6636,26900000.0
2008-10-02 18:11:00,0.66355,0.66355,0.66355,0.66355,1200000.0
2008-10-02 18:12:00,0.6634,0.6634,0.6629,0.6629,265699999.0
2008-10-02 18:13:00,0.6632,0.6632,0.663,0.663,9600000.0
2008-10-02 18:14:00,0.663,0.66365,0.663,0.66365,86600000.0
2008-10-02 18:15:00,0.66365,0.66375,0.66365,0.66375,29400000.0
2008-10-02 18:16:00,0.66375,0.66375,0.66375,0.66375,22400000.0
2008-10-02 18:17:00,0.66375,0.6642,0.66375,0.6642,63700000.0
2008-10-02 18:18:00,0.6643,0.66445,0.6643,0.66445,9600000.0
2008-10-02 18:19:00,0.66445,0.6645,0.66445,0.66445,12000000.0
2008-10-02 18:20:00,0.66445,0.66445,0.66445,0.66445,1200000.0
2008-10-02 18:21:00,0.66445,0.6645,0.66445,0.6645,4800000.0
2008-10-02 18:22:00,0.6644,0.6645,0.6644,0.6645,16000000.0
2008-10-02 18:23:00,0.6645,0.6645,0.6642,0.6642,163400000.0
2008-10-02 18:24:00,0.6642,0.66425,0.6642,0.66425,197699999.0
2008-10-02 18:25:00,0.6642,0.6642,0.6642,0.6642,151200000.0
2008-10-02 18:26:00,0.6642,0.6642,0.6642,0.6642,216000000.0
2008-10-02 18:27:00,0.6642,0.6642,0.66355,0.66355,279900000.0
2008-10-02 18:28:00,0.66385,0.66395,0.6637,0.66375,196700000.0
2008-10-02 18:29:00,0.66385,0.6641,0.66385,0.664,77300000.0
2008-10-02 18:30:00,0.66395,0.6641,0.66395,0.66405,43300000.0
2008-10-02 18:31:00,0.664,0.664,0.664,0.664,4200000.0
2008-10-02 18:32:00,0.6641,0.6641,0.6641,0.6641,15100000.0
2008-10-02 18:33:00,0.664,0.664,0.6633,0.6633,118900000.0
2008-10-02 18:34:00,0.6633,0.6633,0.6633,0.6633,87900000.0
2008-10-02 18:35:00,0.6633,0.6633,0.6632,0.6633,98100000.0
2008-10-02 18:36:00,0.66345,0.66345,0.6633,0.6633,46500000.0
2008-10-02 18:37:00,0.6632,0.66335,0.6632,0.6633,68000000.0
2008-10-02 18:38:00,0.6633,0.6633,0.66235,0.66235,123000000.0
2008-10-02 18:39:00,0.66245,0.66265,0.66245,0.66255,82500000.0
2008-10-02 18:40:00,0.66255,0.6626,0.66255,0.66255,68600000.0
2008-10-02 18:41:00,0.66255,0.6633,0.66255,0.6633,118300000.0
2008-10-02 18:42:00,0.6632,0.66345,0.6632,0.66335,88600000.0
2008-10-02 18:43:00,0.66335,0.6639,0.6633,0.6636,211800000.0
2008-10-02 18:44:00,0.6636,0.6636,0.66325,0.66335,248800000.0
2008-10-02 18:45:00,0.66335,0.66345,0.6633,0.66345,107300000.0
2008-10-02 18:46:00,0.6634,0.6634,0.66335,0.66335,27800000.0
2008-10-02 18:47:00,0.6634,0.66345,0.66335,0.66345,85500000.0
2008-10-02 18:48:00,0.66345,0.66345,0.6634,0.66345,26600000.0
2008-10-02 18:49:00,0.66345,0.66345,0.66345,0.66345,4200000.0
2008-10-02 18:50:00,0.66345,0.66345,0.6634,0.66345,16800000.0
2008-10-02 18:51:00,0.66345,0.66345,0.66345,0.66345,4200000.0
2008-10-02 18:52:00,0.6635,0.66355,0.66345,0.66355,30300000.0
2008-10-02 18:53:00,0.66355,0.6638,0.66355,0.6637,133700000.0
2008-10-02 18:54:00,0.66375,0.6638,0.6637,0.6637,29000000.0
2008-10-02 18:55:00,0.6637,0.6637,0.6637,0.6637,4200000.0
2008-10-02 18:56:00,0.66365,0.6637,0.66365,0.6637,10700000.0
2008-10-02 18:57:00,0.6637,0.6638,0.6637,0.6637,99900000.0
2008-10-02 18:58:00,0.6637,0.66375,0.66365,0.66375,30300000.0
2008-10-02 18:59:00,0.66375,0.664,0.66375,0.664,38900000.0
2008-10-02 19:00:00,0.664,0.664,0.66395,0.664,10800000.0
2008-10-02 19:01:00,0.66385,0.66385,0.6637,0.6637,86300000.0
2008-10-02 19:02:00,0.6637,0.6637,0.6637,0.6637,3300000.0
2008-10-02 19:03:00,0.6637,0.6637,0.6637,0.6637,23100000.0
2008-10-02 19:04:00,0.6637,0.6637,0.6636,0.6637,42700000.0
2008-10-02 19:05:00,0.6637,0.6637,0.6637,0.6637,27200000.0
2008-10-02 19:06:00,0.6637,0.6637,0.6636,0.6636,24600000.0
2008-10-02 19:07:00,0.66322,0.66334,0.66306,0.66329,25600000.0
2008-10-02 19:08:00,0.6636,0.6636,0.6635,0.6635,21600000.0
2008-10-02 19:09:00,0.6635,0.6635,0.6635,0.6635,2400000.0
2008-10-02 19:10:00,0.6635,0.6635,0.6635,0.6635,2400000.0
2008-10-02 19:11:00,0.6635,0.6635,0.6635,0.6635,19200000.0
2008-10-02 19:12:00,0.6635,0.6635,0.6635,0.6635,9600000.0
2008-10-02 19:13:00,0.6635,0.6635,0.6635,0.6635,2400000.0
2008-10-02 19:14:00,0.6635,0.6635,0.6635,0.6635,9600000.0
2008-10-02 19:15:00,0.6634,0.6634,0.6634,0.6634,9100000.0
2008-10-02 19:16:00,0.6634,0.6634,0.6634,0.6634,1000000.0
2008-10-02 19:17:00,0.66303,0.66317,0.66292,0.66295,66300000.0
2008-10-02 19:18:00,0.6634,0.6634,0.6631,0.6631,60800000.0
2008-10-02 19:19:00,0.6631,0.6631,0.6631,0.6631,2400000.0
2008-10-02 19:20:00,0.663,0.663,0.6629,0.6629,16800000.0
2008-10-02 19:21:00,0.663,0.663,0.663,0.663,21600000.0
2008-10-02 19:22:00,0.663,0.663,0.6628,0.6628,52700000.0
2008-10-02 19:23:00,0.66295,0.6631,0.66295,0.66305,23700000.0
2008-10-02 19:24:00,0.6631,0.6631,0.66305,0.66305,9000000.0
2008-10-02 19:25:00,0.66305,0.66305,0.66185,0.66205,186000000.0
2008-10-02 19:26:00,0.66205,0.66205,0.6619,0.6619,16400000.0
2008-10-02 19:27:00,0.6619,0.6621,0.6617,0.66195,42700000.0
2008-10-02 19:28:00,0.66225,0.66225,0.66165,0.662,30200000.0
2008-10-02 19:29:00,0.66205,0.66205,0.6616,0.6616,26600000.0
2008-10-02 19:30:00,0.6617,0.66205,0.6617,0.6619,35900000.0
2008-10-02 19:31:00,0.662,0.662,0.66145,0.6615,38900000.0
2008-10-02 19:32:00,0.6615,0.6615,0.6615,0.6615,4000000.0
2008-10-02 19:33:00,0.6615,0.6615,0.6615,0.6615,1000000.0
2008-10-02 19:34:00,0.6615,0.6615,0.6615,0.6615,2000000.0
2008-10-02 19:35:00,0.6615,0.66185,0.6615,0.66185,19400000.0
2008-10-02 19:36:00,0.6619,0.66195,0.6613,0.6613,67800000.0
2008-10-02 19:37:00,0.66145,0.66145,0.66105,0.6611,48500000.0
2008-10-02 19:38:00,0.66115,0.66115,0.66115,0.66115,6800000.0
2008-10-02 19:39:00,0.66115,0.66115,0.66115,0.66115,7100000.0
2008-10-02 19:40:00,0.66145,0.6616,0.66145,0.6616,24000000.0
2008-10-02 19:41:00,0.6617,0.66175,0.66165,0.66165,38200000.0
2008-10-02 19:42:00,0.66165,0.6617,0.66145,0.6617,52600000.0
2008-10-02 19:43:00,0.6617,0.6617,0.661,0.66145,103700000.0
2008-10-02 19:44:00,0.66145,0.66145,0.6612,0.6612,79700000.0
2008-10-02 19:45:00,0.6614,0.6614,0.6612,0.6612,77000000.0
2008-10-02 19:46:00,0.6612,0.66165,0.6611,0.6612,107200000.0
2008-10-02 19:47:00,0.6612,0.66135,0.6608,0.66085,78900000.0
2008-10-02 19:48:00,0.661,0.661,0.6608,0.6608,28700000.0
2008-10-02 19:49:00,0.6608,0.6608,0.6608,0.6608,7200000.0
2008-10-02 19:50:00,0.6608,0.6608,0.6608,0.6608,7200000.0
2008-10-02 19:51:00,0.6606,0.6606,0.6594,0.65985,79100000.0
2008-10-02 19:52:00,0.6599,0.66,0.6599,0.65995,28400000.0
2008-10-02 19:53:00,0.65995,0.6602,0.65895,0.6599,124800000.0
2008-10-02 19:54:00,0.6599,0.6604,0.6599,0.6604,75500000.0
2008-10-02 19:55:00,0.6604,0.6604,0.6603,0.6603,33200000.0
2008-10-02 19:56:00,0.6603,0.6603,0.6599,0.66,71900000.0
2008-10-02 19:57:00,0.66,0.66005,0.65965,0.66005,77300000.0
2008-10-02 19:58:00,0.66005,0.66015,0.66005,0.66015,35200000.0
2008-10-02 19:59:00,0.66035,0.66035,0.6602,0.6602,36100000.0
2008-10-02 20:00:00,0.6603,0.66035,0.6603,0.66035,17400000.0
2008-10-02 20:01:00,0.66035,0.6605,0.66035,0.6605,11500000.0
2008-10-02 20:02:00,0.6605,0.66105,0.6602,0.6602,149199999.0
2008-10-02 20:03:00,0.6602,0.66065,0.66005,0.66035,267200000.0
2008-10-02 20:04:00,0.66035,0.66035,0.66025,0.6603,40200000.0
2008-10-02 20:05:00,0.6603,0.66035,0.6601,0.66035,81800000.0
2008-10-02 20:06:00,0.66035,0.66035,0.66035,0.66035,7200000.0
2008-10-02 20:07:00,0.66035,0.66035,0.6601,0.6601,37000000.0
2008-10-02 20:08:00,0.6602,0.6602,0.6597,0.65995,77100000.0
2008-10-02 20:09:00,0.65975,0.65975,0.6596,0.6596,35000000.0
2008-10-02 20:10:00,0.6597,0.65985,0.6596,0.65975,32700000.0
2008-10-02 20:11:00,0.65965,0.65965,0.6596,0.6596,11200000.0
2008-10-02 20:12:00,0.65934,0.65945,0.65932,0.65934,16100000.0
2008-10-02 20:13:00,0.6596,0.6596,0.6596,0.6596,4800000.0
2008-10-02 20:14:00,0.6595,0.6596,0.6595,0.6595,42500000.0
2008-10-02 20:15:00,0.65965,0.6599,0.65965,0.6597,41200000.0
2008-10-02 20:16:00,0.65965,0.65995,0.6596,0.65985,134700000.0
2008-10-02 20:17:00,0.65985,0.65995,0.6597,0.65995,106200000.0
2008-10-02 20:18:00,0.65995,0.65995,0.6597,0.6597,186500000.0
2008-10-02 20:19:00,0.6597,0.6597,0.6597,0.6597,78000000.0
2008-10-02 20:20:00,0.6597,0.6597,0.6597,0.6597,78000000.0
2008-10-02 20:21:00,0.6597,0.6597,0.6593,0.6593,164500000.0
2008-10-02 20:22:00,0.6593,0.6593,0.6593,0.6593,4800000.0
2008-10-02 20:23:00,0.6593,0.6593,0.6592,0.6592,17400000.0
2008-10-02 20:24:00,0.6592,0.6592,0.6592,0.6592,12600000.0
2008-10-02 20:25:00,0.6592,0.6592,0.6592,0.6592,4200000.0
2008-10-02 20:26:00,0.65879,0.65886,0.65863,0.65882,40000000.0
2008-10-02 20:27:00,0.6592,0.6592,0.6591,0.6591,13800000.0
2008-10-02 20:28:00,0.6591,0.6591,0.6591,0.6591,2400000.0
2008-10-02 20:29:00,0.6591,0.6591,0.6591,0.6591,2400000.0
2008-10-02 20:30:00,0.6591,0.6591,0.6591,0.6591,2400000.0
2008-10-02 20:31:00,0.659,0.659,0.659,0.659,45600000.0
2008-10-02 20:32:00,0.659,0.65915,0.659,0.659,44300000.0
2008-10-02 20:33:00,0.659,0.659,0.659,0.659,8100000.0
2008-10-02 20:34:00,0.659,0.659,0.659,0.659,9600000.0
2008-10-02 20:35:00,0.659,0.659,0.6587,0.6587,62200000.0
2008-10-02 20:36:00,0.6587,0.6587,0.6587,0.6587,2400000.0
2008-10-02 20:37:00,0.6587,0.6587,0.6587,0.6587,9600000.0
2008-10-02 20:38:00,0.6587,0.6587,0.6587,0.6587,16800000.0
2008-10-02 20:39:00,0.6587,0.6587,0.6587,0.6587,2400000.0
2008-10-02 20:40:00,0.65843,0.65871,0.65833,0.65836,35800000.0
2008-10-02 20:41:00,0.65822,0.65824,0.65816,0.65824,21500000.0
2008-10-02 20:42:00,0.65826,0.65835,0.65806,0.65824,144600000.0
2008-10-02 20:43:00,0.6587,0.6587,0.6587,0.6587,2400000.0
2008-10-02 20:44:00,0.6587,0.6587,0.6587,0.6587,4800000.0
2008-10-02 20:45:00,0.6583,0.6584,0.6583,0.6584,3600000.0
2008-10-02 20:46:00,0.6586,0.6586,0.6583,0.6583,12600000.0
2008-10-02 20:47:00,0.6584,0.65905,0.6584,0.6589,99100000.0
2008-10-02 20:48:00,0.6589,0.6589,0.6589,0.6589,9600000.0
2008-10-02 20:49:00,0.6589,0.6589,0.6589,0.6589,4800000.0
2008-10-02 20:50:00,0.65888,0.65911,0.65885,0.65885,10000000.0
2008-10-02 20:51:00,0.65874,0.65879,0.65849,0.65849,79400000.0
2008-10-02 20:52:00,0.65861,0.65877,0.65861,0.65877,12900000.0
2008-10-02 20:53:00,0.65873,0.65873,0.65857,0.65869,6500000.0
2008-10-02 20:54:00,0.65875,0.65881,0.6585,0.65876,134100000.0
2008-10-02 20:55:00,0.65895,0.65895,0.65895,0.65895,3000000.0
2008-10-02 20:56:00,0.6589,0.6589,0.6589,0.6589,9000000.0
2008-10-02 20:57:00,0.6589,0.65895,0.6589,0.6589,66300000.0
2008-10-02 20:58:00,0.6589,0.659,0.6589,0.659,15100000.0
2008-10-02 20:59:00,0.65895,0.659,0.65895,0.65895,5300000.0
2008-10-02 21:00:00,0.65895,0.659,0.6589,0.659,50600000.0
2008-10-02 21:01:00,0.65895,0.65895,0.65825,0.6586,136800000.0
2008-10-02 21:02:00,0.6583,0.6587,0.6579,0.658,271300000.0
2008-10-02 21:03:00,0.658,0.6581,0.6578,0.6578,165700000.0
2008-10-02 21:04:00,0.6578,0.6578,0.6578,0.6578,2400000.0
2008-10-02 21:05:00,0.6578,0.65795,0.6578,0.65785,30300000.0
2008-10-02 21:06:00,0.65785,0.65785,0.6578,0.65785,17200000.0
2008-10-02 21:07:00,0.65785,0.65825,0.65785,0.6581,32100000.0
2008-10-02 21:08:00,0.65815,0.65815,0.65815,0.65815,3800000.0
2008-10-02 21:09:00,0.6581,0.6581,0.65795,0.658,17000000.0
2008-10-02 21:10:00,0.65795,0.6581,0.65795,0.6581,13900000.0
2008-10-02 21:11:00,0.658,0.65845,0.6579,0.6581,99600000.0
2008-10-02 21:12:00,0.65825,0.65855,0.65825,0.6585,42800000.0
2008-10-02 21:13:00,0.6585,0.6585,0.65815,0.6584,12000000.0
2008-10-02 21:14:00,0.6585,0.6585,0.6583,0.6583,15200000.0
2008-10-02 21:15:00,0.6583,0.6583,0.6582,0.6582,12000000.0
2008-10-02 21:16:00,0.6582,0.65825,0.6581,0.6581,26100000.0
2008-10-02 21:17:00,0.6581,0.6581,0.6579,0.6579,19300000.0
2008-10-02 21:18:00,0.6579,0.6579,0.6577,0.6577,9600000.0
2008-10-02 21:19:00,0.6577,0.6577,0.6576,0.6577,66700000.0
2008-10-02 21:20:00,0.6577,0.6578,0.6576,0.6578,44200000.0
2008-10-02 21:21:00,0.6578,0.65815,0.6577,0.658,46200000.0
2008-10-02 21:22:00,0.65805,0.6583,0.65805,0.6583,51700000.0
2008-10-02 21:23:00,0.6583,0.6583,0.6578,0.6581,60100000.0
2008-10-02 21:24:00,0.6581,0.6581,0.6581,0.6581,13600000.0
2008-10-02 21:25:00,0.6581,0.65815,0.65805,0.65815,12200000.0
2008-10-02 21:26:00,0.65825,0.65835,0.65805,0.65815,82500000.0
2008-10-02 21:27:00,0.65808,0.65808,0.6578,0.65788,45300000.0
2008-10-02 21:28:00,0.65783,0.65799,0.65777,0.65785,19500000.0
2008-10-02 21:29:00,0.65805,0.65805,0.6577,0.65785,338099999.0
2008-10-02 21:30:00,0.6579,0.65805,0.6579,0.65805,11000000.0
2008-10-02 21:31:00,0.65795,0.658,0.6579,0.658,44300000.0
2008-10-02 21:32:00,0.65815,0.6583,0.65795,0.65825,38000000.0
2008-10-02 21:33:00,0.6582,0.6584,0.65815,0.6584,10800000.0
2008-10-02 21:34:00,0.6584,0.6584,0.6584,0.6584,7800000.0
2008-10-02 21:35:00,0.6584,0.6584,0.6584,0.6584,6500000.0
2008-10-02 21:36:00,0.6584,0.6584,0.65835,0.65835,32600000.0
2008-10-02 21:37:00,0.65835,0.65835,0.65835,0.65835,13300000.0
2008-10-02 21:38:00,0.65835,0.6584,0.65835,0.65835,25300000.0
2008-10-02 21:39:00,0.65835,0.65835,0.6581,0.6581,33600000.0
2008-10-02 21:40:00,0.6581,0.6581,0.6581,0.6581,19200000.0
2008-10-02 21:41:00,0.6581,0.6581,0.6581,0.6581,38400000.0
2008-10-02 21:42:00,0.6581,0.6581,0.6581,0.6581,19200000.0
2008-10-02 21:43:00,0.65773,0.65784,0.65749,0.65782,110100000.0
2008-10-02 21:44:00,0.6581,0.6581,0.6577,0.6578,72000000.0
2008-10-02 21:45:00,0.6577,0.6578,0.6577,0.6578,36000000.0
2008-10-02 21:46:00,0.6578,0.6578,0.6577,0.6577,12000000.0
2008-10-02 21:47:00,0.6578,0.65795,0.6578,0.6578,53100000.0
2008-10-02 21:48:00,0.6578,0.65795,0.6578,0.6578,151600000.0
2008-10-02 21:49:00,0.6578,0.6578,0.6578,0.6578,18000000.0
2008-10-02 21:50:00,0.6578,0.6578,0.6578,0.6578,7200000.0
2008-10-02 21:51:00,0.6578,0.6578,0.6578,0.6578,7200000.0
2008-10-02 21:52:00,0.6578,0.6578,0.6578,0.6578,14400000.0
2008-10-02 21:53:00,0.6578,0.6578,0.6578,0.6578,3600000.0
2008-10-02 21:54:00,0.6578,0.6578,0.6576,0.6576,172800000.0
2008-10-02 21:55:00,0.6576,0.65765,0.6575,0.6576,84800000.0
2008-10-02 21:56:00,0.6576,0.6576,0.6576,0.6576,118800000.0
2008-10-02 21:57:00,0.6576,0.6576,0.6576,0.6576,21600000.0
2008-10-02 21:58:00,0.6576,0.6576,0.6576,0.6576,10800000.0
2008-10-02 21:59:00,0.6576,0.6576,0.6576,0.6576,21600000.0
2008-10-02 22:00:00,0.65728,0.65764,0.6572,0.6572,7700000.0
2008-10-02 22:01:00,0.6576,0.6576,0.6576,0.6576,10800000.0
2008-10-02 22:02:00,0.65725,0.65729,0.6571,0.65722,27600000.0
2008-10-02 22:03:00,0.65717,0.65722,0.65698,0.65698,21800000.0
2008-10-02 22:04:00,0.65708,0.65723,0.65708,0.65714,15600000.0
2008-10-02 22:05:00,0.6576,0.6576,0.6575,0.6575,82800000.0
2008-10-02 22:06:00,0.6575,0.6575,0.6575,0.6575,180000000.0
2008-10-02 22:07:00,0.6575,0.6575,0.6575,0.6575,54000000.0
2008-10-02 22:08:00,0.6575,0.6575,0.6575,0.6575,111899997.0
2008-10-02 22:09:00,0.6575,0.6575,0.6575,0.6575,96499995.0
2008-10-02 22:10:00,0.6575,0.6575,0.6573,0.6573,65199997.0
2008-10-02 22:11:00,0.6573,0.6573,0.6566,0.6566,110600004.0
2008-10-02 22:12:00,0.65675,0.65685,0.6565,0.6566,58600000.0
2008-10-02 22:13:00,0.6566,0.65665,0.6551,0.65595,154700000.0
2008-10-02 22:14:00,0.6561,0.6563,0.65595,0.65605,50000000.0
2008-10-02 22:15:00,0.65625,0.65635,0.6556,0.6556,58500000.0
2008-10-02 22:16:00,0.6556,0.6558,0.6556,0.6556,52000000.0
2008-10-02 22:17:00,0.6556,0.65565,0.6555,0.6556,38300000.0
2008-10-02 22:18:00,0.65555,0.65615,0.6555,0.65595,177000000.0
2008-10-02 22:19:00,0.656,0.65635,0.6559,0.6562,110400000.0
2008-10-02 22:20:00,0.6564,0.6565,0.65615,0.65625,114100000.0
2008-10-02 22:21:00,0.6563,0.6569,0.6561,0.6567,185300000.0
2008-10-02 22:22:00,0.6567,0.6567,0.6567,0.6567,33600000.0
2008-10-02 22:23:00,0.65675,0.65695,0.6566,0.6566,101100000.0
2008-10-02 22:24:00,0.65675,0.6569,0.6567,0.6567,46000000.0
2008-10-02 22:25:00,0.65685,0.6575,0.6566,0.6574,122600000.0
2008-10-02 22:26:00,0.65745,0.6575,0.6574,0.6574,5000000.0
2008-10-02 22:27:00,0.6574,0.6575,0.65735,0.6574,17600000.0
2008-10-02 22:28:00,0.65755,0.65755,0.65755,0.65755,7000000.0
2008-10-02 22:29:00,0.65755,0.65755,0.65735,0.65745,18700000.0
2008-10-02 22:30:00,0.65745,0.6575,0.6573,0.6573,46800000.0
2008-10-02 22:31:00,0.6573,0.6574,0.6573,0.65735,42100000.0
2008-10-02 22:32:00,0.6573,0.65755,0.6573,0.65755,37100000.0
2008-10-02 22:33:00,0.65755,0.65765,0.6573,0.6573,41000000.0
2008-10-02 22:34:00,0.6573,0.6573,0.6573,0.6573,24000000.0
2008-10-02 22:35:00,0.6575,0.6575,0.6573,0.6573,16800000.0
2008-10-02 22:36:00,0.6573,0.65765,0.65715,0.6575,55700000.0
2008-10-02 22:37:00,0.6575,0.6577,0.6574,0.6575,19700000.0
2008-10-02 22:38:00,0.6575,0.6576,0.6574,0.6574,41800000.0
2008-10-02 22:39:00,0.6574,0.6574,0.6574,0.6574,13400000.0
2008-10-02 22:40:00,0.65725,0.65747,0.65703,0.65724,30000000.0
2008-10-02 22:41:00,0.6574,0.6574,0.6574,0.6574,4900000.0
2008-10-02 22:42:00,0.65722,0.65728,0.6572,0.6572,32100000.0
2008-10-02 22:43:00,0.6574,0.65745,0.6574,0.65745,24400000.0
2008-10-02 22:44:00,0.6574,0.6575,0.6573,0.6573,17000000.0
2008-10-02 22:45:00,0.6573,0.6574,0.6573,0.6574,9800000.0
2008-10-02 22:46:00,0.6576,0.65775,0.6574,0.6576,33700000.0
2008-10-02 22:47:00,0.6576,0.6576,0.6575,0.6576,46800000.0
2008-10-02 22:48:00,0.6576,0.6576,0.6573,0.6574,152800000.0
2008-10-02 22:49:00,0.6573,0.6574,0.6573,0.6574,152400000.0
2008-10-02 22:50:00,0.6574,0.6576,0.6574,0.6576,14200000.0
2008-10-02 22:51:00,0.6576,0.6576,0.6576,0.6576,1200000.0
2008-10-02 22:52:00,0.6576,0.6577,0.6575,0.6575,29800000.0
2008-10-02 22:53:00,0.6575,0.6575,0.6575,0.6575,10800000.0
2008-10-02 22:54:00,0.6575,0.6575,0.6575,0.6575,2400000.0
2008-10-02 22:55:00,0.6575,0.6575,0.6575,0.6575,2400000.0
2008-10-02 22:56:00,0.6575,0.6575,0.6574,0.6574,27600000.0
2008-10-02 22:57:00,0.6574,0.6575,0.6574,0.6574,132000000.0
2008-10-02 22:58:00,0.6574,0.6574,0.6571,0.6571,145200001.0
2008-10-02 22:59:00,0.6571,0.6572,0.6567,0.6568,285600011.0
2008-10-02 23:00:00,0.6562,0.65661,0.6562,0.65645,23700000.0
2008-10-02 23:01:00,0.65648,0.65661,0.65634,0.65653,30100000.0
2008-10-02 23:02:00,0.65641,0.65654,0.65632,0.65646,18100000.0
2008-10-02 23:03:00,0.65641,0.6566,0.65636,0.65645,21000000.0
2008-10-02 23:04:00,0.65649,0.6566,0.65633,0.65657,24700000.0
2008-10-02 23:05:00,0.6565,0.6565,0.6564,0.65645,15600000.0
2008-10-02 23:06:00,0.65655,0.65655,0.6564,0.6564,15700000.0
2008-10-02 23:07:00,0.65645,0.65645,0.65645,0.65645,2400000.0
2008-10-02 23:08:00,0.6564,0.6566,0.6564,0.6566,5000000.0
2008-10-02 23:09:00,0.6568,0.6573,0.6568,0.6573,17400000.0
2008-10-02 23:10:00,0.6572,0.6573,0.6572,0.6573,3700000.0
2008-10-02 23:11:00,0.65725,0.65725,0.65725,0.65725,1200000.0
2008-10-02 23:12:00,0.6573,0.6573,0.6571,0.6571,31400000.0
2008-10-02 23:13:00,0.6571,0.6577,0.6571,0.65745,28000000.0
2008-10-02 23:14:00,0.6574,0.6574,0.6574,0.6574,35200000.0
2008-10-02 23:15:00,0.6574,0.6574,0.657,0.6574,185999998.0
2008-10-02 23:16:00,0.6574,0.6574,0.6574,0.6574,8400000.0
2008-10-02 23:17:00,0.65698,0.65726,0.65697,0.65721,28000000.0
2008-10-02 23:18:00,0.65707,0.6573,0.65705,0.65712,31900000.0
2008-10-02 23:19:00,0.6571,0.65739,0.65694,0.65695,40800000.0
2008-10-02 23:20:00,0.6569,0.65738,0.65682,0.65725,18500000.0
2008-10-02 23:21:00,0.65714,0.65729,0.65697,0.65699,90600000.0
2008-10-02 23:22:00,0.6574,0.6574,0.6574,0.6574,33600000.0
2008-10-02 23:23:00,0.6574,0.6574,0.6574,0.6574,8400000.0
2008-10-02 23:24:00,0.65712,0.65722,0.65691,0.65708,20800000.0
2008-10-02 23:25:00,0.6574,0.6574,0.6574,0.6574,33600000.0
2008-10-02 23:26:00,0.65695,0.65717,0.65695,0.65711,58000000.0
2008-10-02 23:27:00,0.65694,0.65705,0.65689,0.65701,112700000.0
2008-10-02 23:28:00,0.6574,0.6574,0.6574,0.6574,8400000.0
2008-10-02 23:29:00,0.65708,0.6573,0.65685,0.65701,44900000.0
2008-10-02 23:30:00,0.6574,0.65745,0.6574,0.6574,42000000.0
2008-10-02 23:31:00,0.65745,0.65753,0.65709,0.65746,80300000.0
2008-10-02 23:32:00,0.6575,0.6575,0.6575,0.6575,1600000.0
2008-10-02 23:33:00,0.65732,0.65755,0.65731,0.65755,84000000.0
2008-10-02 23:34:00,0.65753,0.65753,0.6574,0.65748,60400000.0
2008-10-02 23:35:00,0.65745,0.65755,0.65744,0.65744,50400000.0
2008-10-02 23:36:00,0.6575,0.6575,0.65745,0.65745,18000000.0
2008-10-02 23:37:00,0.6574,0.65745,0.6574,0.65745,13600000.0
2008-10-02 23:38:00,0.6574,0.6574,0.6574,0.6574,63000000.0
2008-10-02 23:39:00,0.6574,0.6574,0.65685,0.657,43800000.0
2008-10-02 23:40:00,0.657,0.657,0.657,0.657,10000000.0
2008-10-02 23:41:00,0.657,0.65715,0.657,0.65715,9800000.0
2008-10-02 23:42:00,0.6571,0.6571,0.65705,0.6571,20000000.0
2008-10-02 23:43:00,0.6571,0.6571,0.657,0.65705,22400000.0
2008-10-02 23:44:00,0.6571,0.6571,0.65695,0.65705,18000000.0
2008-10-02 23:45:00,0.65705,0.6571,0.65705,0.6571,2400000.0
2008-10-02 23:46:00,0.65705,0.65715,0.65705,0.65715,13600000.0
2008-10-02 23:47:00,0.65716,0.65728,0.657,0.65706,95400000.0
2008-10-02 23:48:00,0.6571,0.6571,0.657,0.6571,10400000.0
2008-10-02 23:49:00,0.6571,0.65715,0.65705,0.65715,16400000.0
2008-10-02 23:50:00,0.6571,0.65735,0.65705,0.65725,20600000.0
2008-10-02 23:51:00,0.6571,0.6572,0.657,0.6572,31200000.0
2008-10-02 23:52:00,0.6572,0.6572,0.65685,0.657,11800000.0
2008-10-02 23:53:00,0.65675,0.65712,0.65661,0.65693,21500000.0
2008-10-02 23:54:00,0.657,0.657,0.657,0.657,1200000.0
2008-10-02 23:55:00,0.657,0.657,0.65695,0.65695,3600000.0
2008-10-02 23:56:00,0.65695,0.65695,0.6569,0.6569,15200000.0
2008-10-02 23:57:00,0.6569,0.65705,0.65605,0.6566,69800000.0
2008-10-02 23:58:00,0.6566,0.6566,0.6566,0.6566,3000000.0
2008-10-02 23:59:00,0.6566,0.6566,0.65575,0.6559,40200000.0
2008-10-03 00:00:00,0.65587,0.65635,0.65562,0.65633,30100000.0
2008-10-03 00:01:00,0.6559,0.6559,0.6558,0.6558,129400000.0
2008-10-03 00:02:00,0.6558,0.65585,0.6558,0.6558,94800000.0
2008-10-03 00:03:00,0.6558,0.6558,0.6552,0.6555,131200002.0
2008-10-03 00:04:00,0.6555,0.6555,0.6555,0.6555,6000000.0
2008-10-03 00:05:00,0.6555,0.6555,0.6555,0.6555,4000000.0
2008-10-03 00:06:00,0.65555,0.65555,0.65555,0.65555,2400000.0
2008-10-03 00:07:00,0.6556,0.6556,0.65555,0.6556,7200000.0
2008-10-03 00:08:00,0.65555,0.6556,0.6555,0.6555,10800000.0
2008-10-03 00:09:00,0.65509,0.65548,0.65509,0.65548,10700000.0
2008-10-03 00:10:00,0.6555,0.6556,0.6555,0.6556,2400000.0
2008-10-03 00:11:00,0.6556,0.6556,0.6556,0.6556,3600000.0
2008-10-03 00:12:00,0.6555,0.65575,0.6555,0.65575,20400000.0
2008-10-03 00:13:00,0.6556,0.6557,0.6555,0.6555,40400000.0
2008-10-03 00:14:00,0.6555,0.6556,0.6555,0.6556,16800000.0
2008-10-03 00:15:00,0.6556,0.6559,0.6556,0.6559,21400000.0
2008-10-03 00:16:00,0.6559,0.65595,0.6559,0.65595,21200000.0
2008-10-03 00:17:00,0.65595,0.65635,0.65595,0.65635,22000000.0
2008-10-03 00:18:00,0.65635,0.65635,0.65635,0.65635,1200000.0
2008-10-03 00:19:00,0.6564,0.65645,0.6564,0.65645,4800000.0
2008-10-03 00:20:00,0.65645,0.6565,0.65585,0.6562,12000000.0
2008-10-03 00:21:00,0.65597,0.65612,0.65583,0.65599,17700000.0
2008-10-03 00:22:00,0.65611,0.65625,0.65598,0.65605,32100000.0
2008-10-03 00:23:00,0.6562,0.65635,0.656,0.656,20000000.0
2008-10-03 00:24:00,0.65605,0.65605,0.65605,0.65605,2400000.0
2008-10-03 00:25:00,0.65582,0.65587,0.65555,0.65555,39200000.0
2008-10-03 00:26:00,0.65605,0.65605,0.65605,0.65605,1200000.0
2008-10-03 00:27:00,0.6562,0.6562,0.65605,0.65605,3600000.0
2008-10-03 00:28:00,0.65555,0.65612,0.65555,0.6556,123800000.0
2008-10-03 00:29:00,0.65615,0.6562,0.65605,0.65605,10000000.0
2008-10-03 00:30:00,0.65585,0.656,0.65585,0.656,4400000.0
2008-10-03 00:31:00,0.656,0.656,0.65585,0.65595,8600000.0
2008-10-03 00:32:00,0.6559,0.65595,0.6559,0.65595,3200000.0
2008-10-03 00:33:00,0.6561,0.6561,0.6561,0.6561,1200000.0
2008-10-03 00:34:00,0.65615,0.65615,0.65615,0.65615,2400000.0
2008-10-03 00:35:00,0.65615,0.65615,0.65615,0.65615,3600000.0
2008-10-03 00:36:00,0.65612,0.65612,0.65573,0.65598,41600000.0
2008-10-03 00:37:00,0.65602,0.65611,0.65592,0.65592,154500000.0
2008-10-03 00:38:00,0.65598,0.65616,0.65585,0.65594,90400000.0
2008-10-03 00:39:00,0.65596,0.65617,0.65586,0.65588,38900000.0
2008-10-03 00:40:00,0.6558,0.6559,0.6558,0.6559,30000001.0
2008-10-03 00:41:00,0.6559,0.6559,0.6559,0.6559,19200001.0
2008-10-03 00:42:00,0.6562,0.6562,0.6562,0.6562,1000000.0
2008-10-03 00:43:00,0.65625,0.65665,0.65625,0.65665,12200000.0
2008-10-03 00:44:00,0.65665,0.65665,0.65665,0.65665,1000000.0
2008-10-03 00:45:00,0.65655,0.65675,0.65655,0.65665,21900000.0
2008-10-03 00:46:00,0.65665,0.6567,0.65665,0.65665,8900000.0
2008-10-03 00:47:00,0.65665,0.6567,0.65665,0.65665,13400000.0
2008-10-03 00:48:00,0.65665,0.6567,0.65665,0.6567,10100000.0
2008-10-03 00:49:00,0.6567,0.6569,0.6567,0.6569,6400000.0
2008-10-03 00:50:00,0.65659,0.65736,0.65659,0.65689,115700000.0
2008-10-03 00:51:00,0.65678,0.6568,0.65661,0.65675,44300000.0
2008-10-03 00:52:00,0.65695,0.65695,0.65695,0.65695,2200000.0
2008-10-03 00:53:00,0.65695,0.65705,0.6567,0.65705,64600000.0
2008-10-03 00:54:00,0.65705,0.65715,0.65705,0.65705,16000000.0
2008-10-03 00:55:00,0.65705,0.65715,0.65705,0.65715,6000000.0
2008-10-03 00:56:00,0.65705,0.65715,0.65705,0.65715,4200000.0
2008-10-03 00:57:00,0.6571,0.65715,0.6571,0.65715,5200000.0
2008-10-03 00:58:00,0.6571,0.65715,0.6571,0.65715,5200000.0
2008-10-03 00:59:00,0.65715,0.6573,0.6571,0.65725,20800000.0
2008-10-03 01:00:00,0.65725,0.6573,0.6572,0.6573,10200000.0
2008-10-03 01:01:00,0.6573,0.6573,0.6573,0.6573,22200000.0
2008-10-03 01:02:00,0.6573,0.6573,0.6573,0.6573,30600000.0
2008-10-03 01:03:00,0.6573,0.6573,0.6571,0.6572,57400000.0
2008-10-03 01:04:00,0.6572,0.6572,0.6567,0.6568,54600000.0
2008-10-03 01:05:00,0.6568,0.6568,0.65675,0.65675,8600000.0
2008-10-03 01:06:00,0.6568,0.6568,0.6567,0.6568,11200000.0
2008-10-03 01:07:00,0.65662,0.65675,0.65641,0.65667,39900000.0
2008-10-03 01:08:00,0.6568,0.657,0.6568,0.657,12800000.0
2008-10-03 01:09:00,0.65705,0.6571,0.65695,0.657,20000000.0
2008-10-03 01:10:00,0.65705,0.6571,0.65695,0.65705,27800000.0
2008-10-03 01:11:00,0.65705,0.6573,0.65705,0.65705,22200000.0
2008-10-03 01:12:00,0.65705,0.65725,0.65705,0.65725,4800000.0
2008-10-03 01:13:00,0.65715,0.65725,0.65715,0.6572,7800000.0
2008-10-03 01:14:00,0.65681,0.65703,0.65667,0.65673,11500000.0
2008-10-03 01:15:00,0.6572,0.6572,0.6568,0.6568,26200000.0
2008-10-03 01:16:00,0.65646,0.65683,0.6564,0.65649,59100000.0
2008-10-03 01:17:00,0.6568,0.657,0.6568,0.657,10200000.0
2008-10-03 01:18:00,0.6569,0.65708,0.65672,0.65673,26800000.0
2008-10-03 01:19:00,0.6569,0.6571,0.6569,0.6571,6400000.0
2008-10-03 01:20:00,0.65666,0.65725,0.65666,0.65698,30300000.0
2008-10-03 01:21:00,0.65699,0.65699,0.65674,0.65693,24700000.0
2008-10-03 01:22:00,0.6571,0.6571,0.65705,0.65705,3600000.0
2008-10-03 01:23:00,0.6571,0.6571,0.6568,0.6568,29400000.0
2008-10-03 01:24:00,0.657,0.657,0.657,0.657,3200000.0
2008-10-03 01:25:00,0.6571,0.6571,0.6571,0.6571,1200000.0
2008-10-03 01:26:00,0.65705,0.65705,0.65705,0.65705,1200000.0
2008-10-03 01:27:00,0.65694,0.65707,0.6567,0.65695,53700000.0
2008-10-03 01:28:00,0.65705,0.6571,0.657,0.6571,21600000.0
2008-10-03 01:29:00,0.65695,0.65695,0.65655,0.6567,44800000.0
2008-10-03 01:30:00,0.65675,0.65675,0.65675,0.65675,7800000.0
2008-10-03 01:31:00,0.6568,0.6569,0.6568,0.6569,27400000.0
2008-10-03 01:32:00,0.65685,0.65695,0.65685,0.65695,8800000.0
2008-10-03 01:33:00,0.6569,0.6571,0.6569,0.6571,18200000.0
2008-10-03 01:34:00,0.65695,0.657,0.65695,0.657,2400000.0
2008-10-03 01:35:00,0.65657,0.65675,0.65637,0.65637,58800000.0
2008-10-03 01:36:00,0.6569,0.6569,0.65685,0.65685,4800000.0
2008-10-03 01:37:00,0.65675,0.65675,0.65675,0.65675,22800000.0
2008-10-03 01:38:00,0.65675,0.6569,0.65675,0.6569,6600000.0
2008-10-03 01:39:00,0.6569,0.6569,0.6569,0.6569,8400000.0
2008-10-03 01:40:00,0.6569,0.6569,0.65675,0.65685,14400000.0
2008-10-03 01:41:00,0.65685,0.6569,0.65685,0.6569,7200000.0
2008-10-03 01:42:00,0.6569,0.6569,0.6569,0.6569,1200000.0
2008-10-03 01:43:00,0.65685,0.65685,0.6567,0.6567,24200000.0
2008-10-03 01:44:00,0.6567,0.6567,0.6565,0.6565,16400000.0
2008-10-03 01:45:00,0.6565,0.6565,0.6561,0.6561,38000000.0
2008-10-03 01:46:00,0.6562,0.65645,0.6562,0.65645,26200000.0
2008-10-03 01:47:00,0.65645,0.65645,0.65625,0.65625,15600000.0
2008-10-03 01:48:00,0.6564,0.65655,0.6562,0.6562,65800000.0
2008-10-03 01:49:00,0.6562,0.6563,0.65615,0.6562,35200000.0
2008-10-03 01:50:00,0.6562,0.65635,0.65615,0.65625,23000000.0
2008-10-03 01:51:00,0.6563,0.65635,0.6563,0.65635,5400000.0
2008-10-03 01:52:00,0.6563,0.6563,0.6563,0.6563,6000000.0
2008-10-03 01:53:00,0.65635,0.65635,0.6562,0.65625,4800000.0
2008-10-03 01:54:00,0.65615,0.65615,0.65615,0.65615,4200000.0
2008-10-03 01:55:00,0.65575,0.65628,0.65575,0.65621,16900000.0
2008-10-03 01:56:00,0.6562,0.6564,0.6562,0.6564,9200000.0
2008-10-03 01:57:00,0.6564,0.657,0.6564,0.657,58200000.0
2008-10-03 01:58:00,0.657,0.65735,0.6568,0.6573,98200000.0
2008-10-03 01:59:00,0.65735,0.6578,0.6573,0.6578,128400000.0
2008-10-03 02:00:00,0.6578,0.65785,0.6574,0.6578,78800000.0
2008-10-03 02:01:00,0.65775,0.6578,0.6576,0.6578,25200000.0
2008-10-03 02:02:00,0.6578,0.6579,0.65765,0.65765,24000000.0
2008-10-03 02:03:00,0.65785,0.65785,0.65785,0.65785,1600000.0
2008-10-03 02:04:00,0.6578,0.65785,0.65765,0.65765,53600000.0
2008-10-03 02:05:00,0.6577,0.6578,0.65765,0.6577,36400000.0
2008-10-03 02:06:00,0.65726,0.65773,0.65726,0.65773,7200000.0
2008-10-03 02:07:00,0.6577,0.65795,0.6577,0.6579,45000000.0
2008-10-03 02:08:00,0.6579,0.6579,0.65775,0.65775,6200000.0
2008-10-03 02:09:00,0.65738,0.65768,0.65738,0.65763,27300000.0
2008-10-03 02:10:00,0.6577,0.6578,0.657,0.6578,57200000.0
2008-10-03 02:11:00,0.65785,0.6579,0.6578,0.65785,80800000.0
2008-10-03 02:12:00,0.6578,0.65785,0.6578,0.65785,11200000.0
2008-10-03 02:13:00,0.6578,0.65785,0.6578,0.65785,6000000.0
2008-10-03 02:14:00,0.6579,0.65805,0.6579,0.65805,20000000.0
2008-10-03 02:15:00,0.6581,0.6585,0.6581,0.65845,45800000.0
2008-10-03 02:16:00,0.6584,0.65885,0.6584,0.6584,72200000.0
2008-10-03 02:17:00,0.6584,0.6585,0.6584,0.65845,67400000.0
2008-10-03 02:18:00,0.65845,0.6586,0.6584,0.65855,59000000.0
2008-10-03 02:19:00,0.6587,0.6587,0.6587,0.6587,7800000.0
2008-10-03 02:20:00,0.6587,0.65875,0.65835,0.65835,111400000.0
2008-10-03 02:21:00,0.65835,0.65835,0.6583,0.65835,29000000.0
2008-10-03 02:22:00,0.6583,0.65835,0.6582,0.6582,40400000.0
2008-10-03 02:23:00,0.6583,0.6583,0.65805,0.6582,54800000.0
2008-10-03 02:24:00,0.65802,0.65831,0.6578,0.65821,55200000.0
2008-10-03 02:25:00,0.65815,0.6583,0.65815,0.6583,21400000.0
2008-10-03 02:26:00,0.6583,0.6583,0.65805,0.65825,69400000.0
2008-10-03 02:27:00,0.6583,0.65835,0.6579,0.6579,95600000.0
2008-10-03 02:28:00,0.6579,0.658,0.65705,0.65705,137200000.0
2008-10-03 02:29:00,0.6571,0.6572,0.65705,0.65715,11400000.0
2008-10-03 02:30:00,0.6571,0.65725,0.65705,0.65705,9600000.0
2008-10-03 02:31:00,0.65705,0.6571,0.65705,0.6571,3600000.0
2008-10-03 02:32:00,0.6571,0.65725,0.6571,0.65725,14600000.0
2008-10-03 02:33:00,0.65725,0.65735,0.65715,0.65725,39200000.0
2008-10-03 02:34:00,0.6572,0.6572,0.65715,0.65715,11600000.0
2008-10-03 02:35:00,0.65715,0.65715,0.65635,0.6567,80200000.0
2008-10-03 02:36:00,0.6568,0.6568,0.6568,0.6568,3600000.0
2008-10-03 02:37:00,0.6568,0.6569,0.6567,0.65685,30400000.0
2008-10-03 02:38:00,0.65685,0.6569,0.65685,0.6569,12400000.0
2008-10-03 02:39:00,0.65685,0.657,0.65685,0.657,27600000.0
2008-10-03 02:40:00,0.657,0.65715,0.657,0.65715,16000000.0
2008-10-03 02:41:00,0.65715,0.65715,0.65685,0.6569,20400000.0
2008-10-03 02:42:00,0.657,0.65705,0.65695,0.65705,13800000.0
2008-10-03 02:43:00,0.65705,0.65705,0.65685,0.65685,43000000.0
2008-10-03 02:44:00,0.65685,0.65695,0.65685,0.65695,15000000.0
2008-10-03 02:45:00,0.65695,0.6571,0.65695,0.65705,16800000.0
2008-10-03 02:46:00,0.657,0.65705,0.657,0.65705,8400000.0
2008-10-03 02:47:00,0.65715,0.6572,0.6571,0.6572,8400000.0
2008-10-03 02:48:00,0.6571,0.6571,0.6571,0.6571,3600000.0
2008-10-03 02:49:00,0.6572,0.6572,0.65715,0.6572,6000000.0
2008-10-03 02:50:00,0.65715,0.6572,0.65715,0.65715,6000000.0
2008-10-03 02:51:00,0.6572,0.6572,0.65715,0.65715,6000000.0
2008-10-03 02:52:00,0.65715,0.65715,0.65715,0.65715,1200000.0
2008-10-03 02:53:00,0.6572,0.6572,0.6572,0.6572,1200000.0
2008-10-03 02:54:00,0.6571,0.6571,0.65685,0.6569,40200000.0
2008-10-03 02:55:00,0.657,0.65705,0.65695,0.65695,16800000.0
2008-10-03 02:56:00,0.65695,0.65695,0.6569,0.6569,3600000.0
2008-10-03 02:57:00,0.6569,0.65695,0.65685,0.65695,18000000.0
2008-10-03 02:58:00,0.65685,0.65695,0.65685,0.65695,7800000.0
2008-10-03 02:59:00,0.65705,0.65705,0.65685,0.6569,19200000.0
2008-10-03 03:00:00,0.65695,0.65705,0.65695,0.65705,3600000.0
2008-10-03 03:01:00,0.6571,0.6571,0.657,0.6571,10800000.0
2008-10-03 03:02:00,0.6571,0.65715,0.6571,0.6571,27600000.0
2008-10-03 03:03:00,0.6571,0.65715,0.6571,0.65715,9600000.0
2008-10-03 03:04:00,0.65715,0.6572,0.65715,0.6572,9600000.0
2008-10-03 03:05:00,0.6572,0.6572,0.6571,0.6571,6000000.0
2008-10-03 03:06:00,0.6571,0.6571,0.6569,0.6571,14400000.0
2008-10-03 03:07:00,0.6571,0.6571,0.6569,0.65695,26200000.0
2008-10-03 03:08:00,0.65695,0.6571,0.65695,0.6571,3600000.0
2008-10-03 03:09:00,0.6571,0.6571,0.65695,0.65695,38400000.0
2008-10-03 03:10:00,0.6571,0.6571,0.6569,0.6569,21400000.0
2008-10-03 03:11:00,0.6569,0.657,0.6569,0.657,40000000.0
2008-10-03 03:12:00,0.657,0.65705,0.657,0.65705,28800000.0
2008-10-03 03:13:00,0.657,0.657,0.657,0.657,4800000.0
2008-10-03 03:14:00,0.65705,0.65725,0.65705,0.6572,13600000.0
2008-10-03 03:15:00,0.65725,0.65725,0.65725,0.65725,1200000.0
2008-10-03 03:16:00,0.6572,0.6573,0.6572,0.6573,19600000.0
2008-10-03 03:17:00,0.6573,0.6573,0.6573,0.6573,27000000.0
2008-10-03 03:18:00,0.6575,0.6576,0.6575,0.6575,35000000.0
2008-10-03 03:19:00,0.6575,0.65805,0.6575,0.65795,48400000.0
2008-10-03 03:20:00,0.6579,0.65815,0.6577,0.6579,103200000.0
2008-10-03 03:21:00,0.6579,0.6579,0.6579,0.6579,33600000.0
2008-10-03 03:22:00,0.6579,0.6579,0.65765,0.65765,22800000.0
2008-10-03 03:23:00,0.65765,0.6578,0.65765,0.6578,3600000.0
2008-10-03 03:24:00,0.6579,0.6581,0.6577,0.65805,39400000.0
2008-10-03 03:25:00,0.6581,0.6582,0.658,0.6582,82200000.0
2008-10-03 03:26:00,0.6582,0.6587,0.6582,0.6585,32000000.0
2008-10-03 03:27:00,0.6585,0.65855,0.65835,0.65845,80200000.0
2008-10-03 03:28:00,0.6584,0.6585,0.6584,0.6585,14400000.0
2008-10-03 03:29:00,0.6585,0.6594,0.6585,0.6592,209600000.0
2008-10-03 03:30:00,0.6592,0.65925,0.6592,0.6592,6000000.0
2008-10-03 03:31:00,0.65925,0.6596,0.6592,0.6596,70600000.0
2008-10-03 03:32:00,0.6596,0.6596,0.65955,0.6596,7400000.0
2008-10-03 03:33:00,0.65955,0.65955,0.659,0.65935,15400000.0
2008-10-03 03:34:00,0.6593,0.65955,0.65915,0.6595,30000000.0
2008-10-03 03:35:00,0.65945,0.65945,0.65945,0.65945,8400000.0
2008-10-03 03:36:00,0.65945,0.65965,0.65945,0.6595,25400000.0
2008-10-03 03:37:00,0.65945,0.65945,0.659,0.6591,49200000.0
2008-10-03 03:38:00,0.65915,0.6592,0.65905,0.6591,12000000.0
2008-10-03 03:39:00,0.65915,0.65925,0.65915,0.65915,12000000.0
2008-10-03 03:40:00,0.65915,0.65925,0.65915,0.6592,23800000.0
2008-10-03 03:41:00,0.6592,0.6594,0.6592,0.6594,14400000.0
2008-10-03 03:42:00,0.6594,0.65955,0.6594,0.65955,23400000.0
2008-10-03 03:43:00,0.6597,0.6597,0.65945,0.6595,17400000.0
2008-10-03 03:44:00,0.6595,0.6595,0.6595,0.6595,1200000.0
2008-10-03 03:45:00,0.65945,0.65955,0.65945,0.65955,7600000.0
2008-10-03 03:46:00,0.6595,0.6595,0.6595,0.6595,6000000.0
2008-10-03 03:47:00,0.6595,0.6601,0.6595,0.66,17400000.0
2008-10-03 03:48:00,0.65995,0.6601,0.65945,0.6598,30200000.0
2008-10-03 03:49:00,0.65965,0.6597,0.65945,0.65945,28000000.0
2008-10-03 03:50:00,0.6594,0.6598,0.65925,0.6598,14600000.0
2008-10-03 03:51:00,0.65975,0.65975,0.65975,0.65975,4200000.0
2008-10-03 03:52:00,0.65975,0.65975,0.65955,0.65955,8800000.0
2008-10-03 03:53:00,0.6595,0.6596,0.6595,0.6596,7200000.0
2008-10-03 03:54:00,0.65955,0.6596,0.65955,0.6596,6600000.0
2008-10-03 03:55:00,0.6596,0.66,0.6596,0.65995,83200000.0
2008-10-03 03:56:00,0.66,0.6603,0.66,0.6602,70000000.0
2008-10-03 03:57:00,0.6602,0.6602,0.6602,0.6602,30600000.0
2008-10-03 03:58:00,0.6602,0.6603,0.6599,0.6599,29000000.0
2008-10-03 03:59:00,0.65995,0.66,0.65995,0.66,3600000.0
2008-10-03 04:00:00,0.6602,0.6603,0.6602,0.66025,36800000.0
2008-10-03 04:01:00,0.66025,0.66035,0.6602,0.6602,13000000.0
2008-10-03 04:02:00,0.66015,0.66035,0.66015,0.66025,11800000.0
2008-10-03 04:03:00,0.6603,0.6603,0.6601,0.6601,19800000.0
2008-10-03 04:04:00,0.6601,0.6601,0.66005,0.66005,4800000.0
2008-10-03 04:05:00,0.66005,0.66005,0.65985,0.65995,15400000.0
2008-10-03 04:06:00,0.6596,0.65985,0.6596,0.6597,21000000.0
2008-10-03 04:07:00,0.65985,0.66035,0.65975,0.6603,45200000.0
2008-10-03 04:08:00,0.66025,0.66025,0.6601,0.66015,8400000.0
2008-10-03 04:09:00,0.6602,0.66025,0.6601,0.6602,21400000.0
2008-10-03 04:10:00,0.6601,0.6601,0.6601,0.6601,7200000.0
2008-10-03 04:11:00,0.66015,0.66015,0.66015,0.66015,1200000.0
2008-10-03 04:12:00,0.6601,0.6601,0.6601,0.6601,1200000.0
2008-10-03 04:13:00,0.65948,0.65978,0.65948,0.65959,27600000.0
2008-10-03 04:14:00,0.66005,0.66005,0.66005,0.66005,3000000.0
2008-10-03 04:15:00,0.66015,0.6602,0.66005,0.6602,24000000.0
2008-10-03 04:16:00,0.6602,0.66045,0.66005,0.66045,28200000.0
2008-10-03 04:17:00,0.6604,0.6604,0.6604,0.6604,4200000.0
2008-10-03 04:18:00,0.66045,0.6605,0.66035,0.66035,8800000.0
2008-10-03 04:19:00,0.66055,0.6606,0.66055,0.6606,3600000.0
2008-10-03 04:20:00,0.66055,0.6608,0.66055,0.6606,16600000.0
2008-10-03 04:21:00,0.6606,0.6607,0.6606,0.6607,15200000.0
2008-10-03 04:22:00,0.66065,0.6608,0.6602,0.66045,52200000.0
2008-10-03 04:23:00,0.6606,0.6606,0.66055,0.6606,15600000.0
2008-10-03 04:24:00,0.66055,0.6606,0.66055,0.6606,15000000.0
2008-10-03 04:25:00,0.6606,0.6609,0.6606,0.6609,61800000.0
2008-10-03 04:26:00,0.6609,0.6609,0.66085,0.6609,9000000.0
2008-10-03 04:27:00,0.6609,0.6609,0.6609,0.6609,1200000.0
2008-10-03 04:28:00,0.6609,0.66135,0.6609,0.66125,28800000.0
2008-10-03 04:29:00,0.6613,0.66185,0.6613,0.6618,102200000.0
2008-10-03 04:30:00,0.6618,0.66185,0.66165,0.6617,135200000.0
2008-10-03 04:31:00,0.6617,0.6618,0.6617,0.6618,20400000.0
2008-10-03 04:32:00,0.6618,0.6618,0.66175,0.6618,9000000.0
2008-10-03 04:33:00,0.6618,0.6618,0.6617,0.6618,38200000.0
2008-10-03 04:34:00,0.66185,0.6619,0.66185,0.66185,25200000.0
2008-10-03 04:35:00,0.66185,0.6619,0.66185,0.6619,21600000.0
2008-10-03 04:36:00,0.6619,0.66215,0.6619,0.6621,69400000.0
2008-10-03 04:37:00,0.6621,0.6621,0.66155,0.66155,29400000.0
2008-10-03 04:38:00,0.66185,0.6619,0.6618,0.6618,13200000.0
2008-10-03 04:39:00,0.66175,0.66175,0.66165,0.66165,15000000.0
2008-10-03 04:40:00,0.6616,0.66165,0.6616,0.66165,16200000.0
2008-10-03 04:41:00,0.6616,0.66165,0.6616,0.6616,33600000.0
2008-10-03 04:42:00,0.6616,0.6616,0.6614,0.6614,62000000.0
2008-10-03 04:43:00,0.6614,0.6616,0.6614,0.66145,80200000.0
2008-10-03 04:44:00,0.66145,0.66165,0.66145,0.6616,46000000.0
2008-10-03 04:45:00,0.66155,0.6617,0.66155,0.6616,23200000.0
2008-10-03 04:46:00,0.66165,0.6617,0.6616,0.6617,13200000.0
2008-10-03 04:47:00,0.66165,0.66165,0.6615,0.6616,12200000.0
2008-10-03 04:48:00,0.66155,0.66155,0.66155,0.66155,8400000.0
2008-10-03 04:49:00,0.66155,0.66155,0.66125,0.66135,90600000.0
2008-10-03 04:50:00,0.6614,0.6615,0.6614,0.6615,13200000.0
2008-10-03 04:51:00,0.66145,0.6615,0.66145,0.6615,26400000.0
2008-10-03 04:52:00,0.66145,0.66145,0.66145,0.66145,6000000.0
2008-10-03 04:53:00,0.66112,0.66122,0.66085,0.66085,12200000.0
2008-10-03 04:54:00,0.66066,0.66118,0.66066,0.66094,80500000.0
2008-10-03 04:55:00,0.6616,0.66165,0.6615,0.6616,48600000.0
2008-10-03 04:56:00,0.66165,0.6619,0.66165,0.6618,8400000.0
2008-10-03 04:57:00,0.66185,0.6619,0.6618,0.66185,66800000.0
2008-10-03 04:58:00,0.662,0.662,0.6618,0.6619,12800000.0
2008-10-03 04:59:00,0.66195,0.66215,0.66195,0.66215,7600000.0
2008-10-03 05:00:00,0.66205,0.66205,0.66195,0.66195,21800000.0
2008-10-03 05:01:00,0.662,0.66245,0.662,0.6621,30600000.0
2008-10-03 05:02:00,0.6621,0.66235,0.6621,0.6623,23600000.0
2008-10-03 05:03:00,0.66225,0.66225,0.6617,0.662,67400000.0
2008-10-03 05:04:00,0.662,0.66225,0.662,0.662,25600000.0
2008-10-03 05:05:00,0.6621,0.6621,0.66165,0.662,40000000.0
2008-10-03 05:06:00,0.6619,0.6619,0.66155,0.6616,46400000.0
2008-10-03 05:07:00,0.6616,0.66165,0.66135,0.66145,52800000.0
2008-10-03 05:08:00,0.66145,0.66155,0.6613,0.6613,93800000.0
2008-10-03 05:09:00,0.6613,0.6613,0.6613,0.6613,2800000.0
2008-10-03 05:10:00,0.66135,0.6614,0.6613,0.6614,22000000.0
2008-10-03 05:11:00,0.6614,0.66175,0.6614,0.66165,49000000.0
2008-10-03 05:12:00,0.6617,0.6617,0.6617,0.6617,2800000.0
2008-10-03 05:13:00,0.6617,0.66175,0.66165,0.66165,9600000.0
2008-10-03 05:14:00,0.66165,0.66165,0.6615,0.6615,31200000.0
2008-10-03 05:15:00,0.6615,0.66155,0.6614,0.6614,23000000.0
2008-10-03 05:16:00,0.6614,0.6614,0.6614,0.6614,22400000.0
2008-10-03 05:17:00,0.6614,0.66145,0.66125,0.6614,37400000.0
2008-10-03 05:18:00,0.66125,0.6614,0.66125,0.66125,28400000.0
2008-10-03 05:19:00,0.6612,0.6614,0.6612,0.6614,5200000.0
2008-10-03 05:20:00,0.66085,0.66115,0.66068,0.66095,43100000.0
2008-10-03 05:21:00,0.6614,0.66145,0.6612,0.66145,28800000.0
2008-10-03 05:22:00,0.6614,0.6614,0.6612,0.6612,25000000.0
2008-10-03 05:23:00,0.6612,0.66135,0.6612,0.66135,43800000.0
2008-10-03 05:24:00,0.66135,0.66145,0.66135,0.66145,2400000.0
2008-10-03 05:25:00,0.6615,0.66165,0.6615,0.66155,17200000.0
2008-10-03 05:26:00,0.66155,0.66155,0.66135,0.6614,33400000.0
2008-10-03 05:27:00,0.6614,0.6614,0.66135,0.66135,5200000.0
2008-10-03 05:28:00,0.66135,0.66135,0.6613,0.6613,4000000.0
2008-10-03 05:29:00,0.6613,0.6613,0.66125,0.66125,4200000.0
2008-10-03 05:30:00,0.6612,0.6612,0.6612,0.6612,6000000.0
2008-10-03 05:31:00,0.6612,0.6612,0.6611,0.66115,6400000.0
2008-10-03 05:32:00,0.6611,0.6612,0.6611,0.6612,13200000.0
2008-10-03 05:33:00,0.6611,0.6611,0.6611,0.6611,4200000.0
2008-10-03 05:34:00,0.6613,0.6613,0.66115,0.66115,12800000.0
2008-10-03 05:35:00,0.6612,0.66125,0.6612,0.66125,9000000.0
2008-10-03 05:36:00,0.6612,0.6612,0.6612,0.6612,6000000.0
2008-10-03 05:37:00,0.66125,0.66125,0.6612,0.6612,5200000.0
2008-10-03 05:38:00,0.66125,0.66125,0.66125,0.66125,2400000.0
2008-10-03 05:39:00,0.6612,0.66125,0.66115,0.66125,23000000.0
2008-10-03 05:40:00,0.6612,0.6613,0.6612,0.6613,8800000.0
2008-10-03 05:41:00,0.6613,0.66145,0.6613,0.6614,15600000.0
2008-10-03 05:42:00,0.6614,0.6614,0.6614,0.6614,1600000.0
2008-10-03 05:43:00,0.66135,0.6614,0.66135,0.6614,16400000.0
2008-10-03 05:44:00,0.6614,0.6616,0.6614,0.66155,21800000.0
2008-10-03 05:45:00,0.6615,0.6615,0.6615,0.6615,12000000.0
2008-10-03 05:46:00,0.66134,0.66134,0.661,0.6612,83400000.0
2008-10-03 05:47:00,0.66165,0.66175,0.66165,0.6617,5800000.0
2008-10-03 05:48:00,0.66165,0.66165,0.66165,0.66165,4200000.0
2008-10-03 05:49:00,0.6616,0.66167,0.66136,0.66162,24000000.0
2008-10-03 05:50:00,0.66175,0.66185,0.66175,0.66185,9000000.0
2008-10-03 05:51:00,0.66175,0.6618,0.66175,0.6618,5400000.0
2008-10-03 05:52:00,0.662,0.66205,0.66195,0.66205,31200000.0
2008-10-03 05:53:00,0.662,0.662,0.662,0.662,6000000.0
2008-10-03 05:54:00,0.66215,0.66215,0.66205,0.66205,4200000.0
2008-10-03 05:55:00,0.6621,0.6625,0.6621,0.6625,28800000.0
2008-10-03 05:56:00,0.6625,0.66255,0.6625,0.66255,2800000.0
2008-10-03 05:57:00,0.66255,0.66275,0.66165,0.66165,127200000.0
2008-10-03 05:58:00,0.662,0.6625,0.662,0.66225,29600000.0
2008-10-03 05:59:00,0.6623,0.66245,0.6623,0.66245,23000000.0
2008-10-03 06:00:00,0.6624,0.6624,0.6624,0.6624,6000000.0
2008-10-03 06:01:00,0.6623,0.66245,0.6623,0.66245,13200000.0
2008-10-03 06:02:00,0.66225,0.6624,0.6622,0.6624,15000000.0
2008-10-03 06:03:00,0.66235,0.6625,0.6622,0.6625,17400000.0
2008-10-03 06:04:00,0.66255,0.66255,0.6625,0.66255,32000000.0
2008-10-03 06:05:00,0.66275,0.66305,0.66275,0.66305,13800000.0
2008-10-03 06:06:00,0.66315,0.66315,0.6631,0.6631,8000000.0
2008-10-03 06:07:00,0.6631,0.6632,0.6631,0.66315,13200000.0
2008-10-03 06:08:00,0.6631,0.66315,0.6631,0.6631,26000000.0
2008-10-03 06:09:00,0.66315,0.66355,0.66315,0.6633,30200000.0
2008-10-03 06:10:00,0.66335,0.66335,0.663,0.6632,38600000.0
2008-10-03 06:11:00,0.6634,0.6635,0.66305,0.6633,35600000.0
2008-10-03 06:12:00,0.6635,0.66355,0.6633,0.6633,29400000.0
2008-10-03 06:13:00,0.6631,0.66315,0.663,0.6631,29400000.0
2008-10-03 06:14:00,0.6632,0.66335,0.6632,0.66335,10800000.0
2008-10-03 06:15:00,0.6634,0.6634,0.6634,0.6634,1200000.0
2008-10-03 06:16:00,0.66335,0.66335,0.66325,0.66335,3400000.0
2008-10-03 06:17:00,0.6633,0.66335,0.6633,0.66335,2400000.0
2008-10-03 06:18:00,0.6633,0.6639,0.6633,0.66365,42200000.0
2008-10-03 06:19:00,0.6636,0.6636,0.6635,0.66355,22800000.0
2008-10-03 06:20:00,0.66355,0.66355,0.6631,0.6633,19600000.0
2008-10-03 06:21:00,0.6633,0.6633,0.66325,0.66325,2400000.0
2008-10-03 06:22:00,0.66335,0.66355,0.66335,0.66335,47000000.0
2008-10-03 06:23:00,0.66335,0.66345,0.66335,0.66345,8400000.0
2008-10-03 06:24:00,0.66345,0.6637,0.6633,0.6637,29000000.0
2008-10-03 06:25:00,0.6637,0.66395,0.66355,0.66365,33600000.0
2008-10-03 06:26:00,0.6636,0.66395,0.6636,0.66395,11400000.0
2008-10-03 06:27:00,0.66395,0.6641,0.66395,0.6641,24000000.0
2008-10-03 06:28:00,0.6641,0.6642,0.66405,0.6641,37400000.0
2008-10-03 06:29:00,0.664,0.6641,0.664,0.66405,18800000.0
2008-10-03 06:30:00,0.664,0.664,0.6639,0.6639,13000000.0
2008-10-03 06:31:00,0.66385,0.664,0.6638,0.6638,26400000.0
2008-10-03 06:32:00,0.66385,0.66385,0.66385,0.66385,1200000.0
2008-10-03 06:33:00,0.6638,0.66385,0.66355,0.66355,17400000.0
2008-10-03 06:34:00,0.66355,0.66355,0.6635,0.6635,7200000.0
2008-10-03 06:35:00,0.66355,0.66355,0.6632,0.6632,24800000.0
2008-10-03 06:36:00,0.6632,0.6633,0.6631,0.6631,12600000.0
2008-10-03 06:37:00,0.663,0.663,0.663,0.663,6000000.0
2008-10-03 06:38:00,0.66321,0.6633,0.66265,0.663,14500000.0
2008-10-03 06:39:00,0.663,0.66305,0.6627,0.66305,22800000.0
2008-10-03 06:40:00,0.6631,0.6631,0.6631,0.6631,4800000.0
2008-10-03 06:41:00,0.6631,0.6631,0.663,0.663,14200000.0
2008-10-03 06:42:00,0.6629,0.6629,0.66275,0.6629,10200000.0
2008-10-03 06:43:00,0.6629,0.6633,0.66275,0.66285,27000000.0
2008-10-03 06:44:00,0.66275,0.66275,0.6627,0.6627,13200000.0
2008-10-03 06:45:00,0.6627,0.6627,0.6627,0.6627,1200000.0
2008-10-03 06:46:00,0.6627,0.66295,0.6627,0.66295,12400000.0
2008-10-03 06:47:00,0.6629,0.6629,0.6629,0.6629,1600000.0
2008-10-03 06:48:00,0.66285,0.66295,0.6628,0.66295,14600000.0
2008-10-03 06:49:00,0.6629,0.6629,0.6629,0.6629,1600000.0
2008-10-03 06:50:00,0.66269,0.66312,0.66247,0.66247,56400000.0
2008-10-03 06:51:00,0.66295,0.663,0.66295,0.66295,5200000.0
2008-10-03 06:52:00,0.6629,0.6629,0.6629,0.6629,1600000.0
2008-10-03 06:53:00,0.6629,0.66295,0.6629,0.6629,14000000.0
2008-10-03 06:54:00,0.66295,0.66295,0.66295,0.66295,2400000.0
2008-10-03 06:55:00,0.6629,0.66325,0.6629,0.66325,22800000.0
2008-10-03 06:56:00,0.6632,0.6632,0.6632,0.6632,4200000.0
2008-10-03 06:57:00,0.66325,0.66345,0.66325,0.66345,6600000.0
2008-10-03 06:58:00,0.6636,0.6636,0.6634,0.6635,15800000.0
2008-10-03 06:59:00,0.6635,0.66355,0.66315,0.6633,33200000.0
2008-10-03 07:00:00,0.66325,0.66325,0.66325,0.66325,1600000.0
2008-10-03 07:01:00,0.66325,0.66325,0.66325,0.66325,1600000.0
2008-10-03 07:02:00,0.6632,0.6632,0.663,0.6631,24100000.0
2008-10-03 07:03:00,0.66305,0.6632,0.66305,0.6632,6400000.0
2008-10-03 07:04:00,0.6631,0.6632,0.6631,0.6632,8400000.0
2008-10-03 07:05:00,0.66315,0.6632,0.66315,0.6632,2400000.0
2008-10-03 07:06:00,0.6631,0.6631,0.6631,0.6631,6600000.0
2008-10-03 07:07:00,0.66305,0.6631,0.66305,0.6631,9200000.0
2008-10-03 07:08:00,0.6631,0.6631,0.663,0.663,5800000.0
2008-10-03 07:09:00,0.663,0.663,0.6628,0.663,14300000.0
2008-10-03 07:10:00,0.66285,0.6631,0.66285,0.66285,13400000.0
2008-10-03 07:11:00,0.66305,0.6631,0.663,0.663,10100000.0
2008-10-03 07:12:00,0.663,0.6631,0.6624,0.6631,32300000.0
2008-10-03 07:13:00,0.6631,0.6635,0.6631,0.6635,26400000.0
2008-10-03 07:14:00,0.66345,0.66345,0.66325,0.66325,22000000.0
2008-10-03 07:15:00,0.6632,0.66385,0.66295,0.66355,137800000.0
2008-10-03 07:16:00,0.66355,0.6639,0.66355,0.66375,51600000.0
2008-10-03 07:17:00,0.66385,0.66385,0.66375,0.66385,18000000.0
2008-10-03 07:18:00,0.66375,0.6639,0.66375,0.6639,6600000.0
2008-10-03 07:19:00,0.66395,0.66395,0.66375,0.66375,3800000.0
2008-10-03 07:20:00,0.66375,0.66385,0.6637,0.6637,28200000.0
2008-10-03 07:21:00,0.6637,0.6639,0.6637,0.66385,15400000.0
2008-10-03 07:22:00,0.6639,0.66405,0.6638,0.66405,19800000.0
2008-10-03 07:23:00,0.6641,0.6641,0.6641,0.6641,16800000.0
2008-10-03 07:24:00,0.6641,0.6642,0.6641,0.6642,79800000.0
2008-10-03 07:25:00,0.66415,0.6642,0.6641,0.66415,43800000.0
2008-10-03 07:26:00,0.6642,0.66525,0.6642,0.6645,59200000.0
2008-10-03 07:27:00,0.66485,0.66545,0.6646,0.6646,102100000.0
2008-10-03 07:28:00,0.6648,0.6653,0.6648,0.6652,90800000.0
2008-10-03 07:29:00,0.66515,0.6652,0.6648,0.66495,29000000.0
2008-10-03 07:30:00,0.665,0.6651,0.66465,0.665,52600000.0
2008-10-03 07:31:00,0.66495,0.66495,0.6647,0.6647,17200000.0
2008-10-03 07:32:00,0.6647,0.6647,0.66455,0.6646,7400000.0
2008-10-03 07:33:00,0.6647,0.6647,0.66465,0.6647,6600000.0
2008-10-03 07:34:00,0.6647,0.6647,0.6645,0.6645,24400000.0
2008-10-03 07:35:00,0.6645,0.6645,0.66445,0.66445,7600000.0
2008-10-03 07:36:00,0.66445,0.66445,0.66435,0.66435,9800000.0
2008-10-03 07:37:00,0.6643,0.66455,0.6643,0.66435,30200000.0
2008-10-03 07:38:00,0.66435,0.6644,0.66435,0.6644,24200000.0
2008-10-03 07:39:00,0.6645,0.66465,0.6645,0.66455,17400000.0
2008-10-03 07:40:00,0.66465,0.66485,0.66465,0.66485,19400000.0
2008-10-03 07:41:00,0.6648,0.6648,0.66435,0.66465,39800000.0
2008-10-03 07:42:00,0.66465,0.66465,0.6645,0.6645,14400000.0
2008-10-03 07:43:00,0.6645,0.66465,0.6645,0.6645,33600000.0
2008-10-03 07:44:00,0.66455,0.66455,0.66445,0.6645,27600000.0
2008-10-03 07:45:00,0.6645,0.6645,0.6644,0.66445,10000000.0
2008-10-03 07:46:00,0.66445,0.66455,0.6643,0.66435,89200000.0
2008-10-03 07:47:00,0.6644,0.6644,0.6643,0.6644,20000000.0
2008-10-03 07:48:00,0.6644,0.66445,0.6644,0.66445,4000000.0
2008-10-03 07:49:00,0.6644,0.6644,0.6644,0.6644,19600000.0
2008-10-03 07:50:00,0.6644,0.6644,0.66435,0.6644,41200000.0
2008-10-03 07:51:00,0.6644,0.6644,0.66435,0.66435,9200000.0
2008-10-03 07:52:00,0.66435,0.66435,0.6636,0.6636,28000000.0
2008-10-03 07:53:00,0.66385,0.664,0.66345,0.6638,15000000.0
2008-10-03 07:54:00,0.66385,0.6639,0.6638,0.6638,10800000.0
2008-10-03 07:55:00,0.66385,0.66395,0.66385,0.66395,6400000.0
2008-10-03 07:56:00,0.664,0.66415,0.6639,0.664,14200000.0
2008-10-03 07:57:00,0.66395,0.66395,0.6638,0.6638,20100000.0
2008-10-03 07:58:00,0.66375,0.6646,0.66375,0.6646,33400000.0
2008-10-03 07:59:00,0.66455,0.6646,0.66445,0.6645,20900000.0
2008-10-03 08:00:00,0.6645,0.6646,0.6641,0.6641,26000000.0
2008-10-03 08:01:00,0.66415,0.6645,0.66415,0.6645,62200000.0
2008-10-03 08:02:00,0.6645,0.66455,0.6645,0.66455,41000000.0
2008-10-03 08:03:00,0.6645,0.6645,0.6643,0.66435,47700000.0
2008-10-03 08:04:00,0.6644,0.66445,0.66425,0.66425,46900000.0
2008-10-03 08:05:00,0.6643,0.6647,0.6643,0.6644,32900000.0
2008-10-03 08:06:00,0.66435,0.66435,0.66435,0.66435,1500000.0
2008-10-03 08:07:00,0.6644,0.6644,0.66435,0.6644,20600000.0
2008-10-03 08:08:00,0.66435,0.6646,0.6643,0.66455,58600000.0
2008-10-03 08:09:00,0.66465,0.6647,0.66455,0.6647,24400000.0
2008-10-03 08:10:00,0.6648,0.6648,0.66455,0.6646,12400000.0
2008-10-03 08:11:00,0.6646,0.66465,0.6646,0.6646,22300000.0
2008-10-03 08:12:00,0.6646,0.6648,0.6646,0.6648,55500000.0
2008-10-03 08:13:00,0.66475,0.66485,0.66475,0.66475,114500000.0
2008-10-03 08:14:00,0.6648,0.6648,0.6645,0.6645,60200000.0
2008-10-03 08:15:00,0.6646,0.6646,0.6645,0.6645,13000000.0
2008-10-03 08:16:00,0.6645,0.6646,0.6643,0.66435,13000000.0
2008-10-03 08:17:00,0.66445,0.66445,0.66445,0.66445,1500000.0
2008-10-03 08:18:00,0.6645,0.6645,0.66415,0.66415,20000000.0
2008-10-03 08:19:00,0.6641,0.66415,0.66395,0.6641,57900000.0
2008-10-03 08:20:00,0.6641,0.6641,0.66325,0.66325,60700000.0
2008-10-03 08:21:00,0.66305,0.6634,0.66295,0.6634,86200000.0
2008-10-03 08:22:00,0.6633,0.6633,0.6625,0.66305,144000000.0
2008-10-03 08:23:00,0.6631,0.6635,0.66305,0.6635,44000000.0
2008-10-03 08:24:00,0.66355,0.66365,0.66335,0.66335,18500000.0
2008-10-03 08:25:00,0.6634,0.66345,0.66335,0.66345,8200000.0
2008-10-03 08:26:00,0.66345,0.6637,0.66345,0.6635,10600000.0
2008-10-03 08:27:00,0.6635,0.6635,0.66285,0.66285,37900000.0
2008-10-03 08:28:00,0.66275,0.66275,0.662,0.66205,50400000.0
2008-10-03 08:29:00,0.6621,0.66295,0.6621,0.6627,102900000.0
2008-10-03 08:30:00,0.6627,0.66285,0.6625,0.6628,59700000.0
2008-10-03 08:31:00,0.6628,0.6631,0.66275,0.6631,28700000.0
2008-10-03 08:32:00,0.663,0.6631,0.66275,0.66275,41900000.0
2008-10-03 08:33:00,0.66275,0.66275,0.66245,0.6626,32500000.0
2008-10-03 08:34:00,0.66255,0.6626,0.6624,0.6626,38800000.0
2008-10-03 08:35:00,0.6627,0.6629,0.66265,0.66265,40900000.0
2008-10-03 08:36:00,0.66265,0.6627,0.66265,0.66265,10200000.0
2008-10-03 08:37:00,0.66265,0.66315,0.66265,0.66315,100800000.0
2008-10-03 08:38:00,0.6631,0.6634,0.663,0.66325,98800000.0
2008-10-03 08:39:00,0.6631,0.6633,0.6631,0.6633,27400000.0
2008-10-03 08:40:00,0.6633,0.6634,0.6631,0.6632,91400000.0
2008-10-03 08:41:00,0.6632,0.6633,0.66305,0.66315,57000000.0
2008-10-03 08:42:00,0.6633,0.66345,0.6632,0.66335,88500000.0
2008-10-03 08:43:00,0.66335,0.6634,0.6632,0.66325,121500000.0
2008-10-03 08:44:00,0.66325,0.6633,0.66265,0.6631,51800000.0
2008-10-03 08:45:00,0.66275,0.66335,0.66275,0.66335,47700000.0
2008-10-03 08:46:00,0.6634,0.6634,0.6631,0.6631,119900001.0
2008-10-03 08:47:00,0.6631,0.6631,0.663,0.663,33600000.0
2008-10-03 08:48:00,0.6631,0.6634,0.6631,0.6633,144000000.0
2008-10-03 08:49:00,0.6633,0.66335,0.6629,0.66295,63300000.0
2008-10-03 08:50:00,0.66295,0.66295,0.6627,0.6629,39300000.0
2008-10-03 08:51:00,0.6629,0.66315,0.66285,0.66315,35100000.0
2008-10-03 08:52:00,0.66315,0.6632,0.66295,0.6632,48900000.0
2008-10-03 08:53:00,0.66315,0.6634,0.66315,0.6633,50800000.0
2008-10-03 08:54:00,0.6633,0.6633,0.6633,0.6633,8700000.0
2008-10-03 08:55:00,0.6633,0.6633,0.66315,0.6633,60900000.0
2008-10-03 08:56:00,0.66335,0.66345,0.6633,0.6634,64600000.0
2008-10-03 08:57:00,0.6634,0.6635,0.66335,0.66345,38700000.0
2008-10-03 08:58:00,0.6636,0.6651,0.6636,0.665,127900000.0
2008-10-03 08:59:00,0.66495,0.6664,0.66495,0.6664,233400000.0
2008-10-03 09:00:00,0.66625,0.66685,0.6654,0.66595,147500000.0
2008-10-03 09:01:00,0.666,0.66615,0.6658,0.6659,72700000.0
2008-10-03 09:02:00,0.6659,0.66615,0.66585,0.66585,68000000.0
2008-10-03 09:03:00,0.66585,0.66585,0.66435,0.6647,129200000.0
2008-10-03 09:04:00,0.6649,0.6653,0.6648,0.6651,90200000.0
2008-10-03 09:05:00,0.66515,0.66535,0.66475,0.665,117100000.0
2008-10-03 09:06:00,0.66475,0.6653,0.6642,0.6647,99300000.0
2008-10-03 09:07:00,0.6647,0.66505,0.6647,0.6649,76300000.0
2008-10-03 09:08:00,0.6649,0.66505,0.664,0.664,198300000.0
2008-10-03 09:09:00,0.66435,0.66435,0.66385,0.6639,85100000.0
2008-10-03 09:10:00,0.6639,0.6643,0.6639,0.6641,105800000.0
2008-10-03 09:11:00,0.66415,0.6645,0.6641,0.66415,71600000.0
2008-10-03 09:12:00,0.66415,0.66415,0.6641,0.6641,29800000.0
2008-10-03 09:13:00,0.6641,0.6641,0.6641,0.6641,57600000.0
2008-10-03 09:14:00,0.6641,0.6641,0.6635,0.66355,159699997.0
2008-10-03 09:15:00,0.66355,0.6636,0.66355,0.66355,11000000.0
2008-10-03 09:16:00,0.6635,0.6635,0.6627,0.6629,54700000.0
2008-10-03 09:17:00,0.6629,0.6629,0.66235,0.6628,49200000.0
2008-10-03 09:18:00,0.66275,0.6628,0.6627,0.6627,20200000.0
2008-10-03 09:19:00,0.6627,0.6632,0.6627,0.6631,34700000.0
2008-10-03 09:20:00,0.6631,0.66365,0.66305,0.6634,82400000.0
2008-10-03 09:21:00,0.6634,0.6634,0.66305,0.6633,91400000.0
2008-10-03 09:22:00,0.66325,0.66355,0.6632,0.66345,111200000.0
2008-10-03 09:23:00,0.6634,0.6634,0.6633,0.6633,70400000.0
2008-10-03 09:24:00,0.6633,0.6633,0.6633,0.6633,123700000.0
2008-10-03 09:25:00,0.6634,0.6634,0.6624,0.6624,145700000.0
2008-10-03 09:26:00,0.6624,0.66245,0.6624,0.6624,118600000.0
2008-10-03 09:27:00,0.6624,0.66245,0.66225,0.6623,72300000.0
2008-10-03 09:28:00,0.66225,0.6623,0.6617,0.6617,68700000.0
2008-10-03 09:29:00,0.66175,0.66195,0.66175,0.6619,51200000.0
2008-10-03 09:30:00,0.66185,0.66205,0.6614,0.66145,288099999.0
2008-10-03 09:31:00,0.6614,0.6615,0.6614,0.66145,65500000.0
2008-10-03 09:32:00,0.6614,0.6617,0.6612,0.66155,137000000.0
2008-10-03 09:33:00,0.66155,0.66185,0.66145,0.6616,82200000.0
2008-10-03 09:34:00,0.6616,0.66175,0.6616,0.6617,49300000.0
2008-10-03 09:35:00,0.66165,0.6618,0.66165,0.6618,32600000.0
2008-10-03 09:36:00,0.66175,0.66215,0.66175,0.662,46400000.0
2008-10-03 09:37:00,0.662,0.6622,0.66185,0.66215,34100000.0
2008-10-03 09:38:00,0.66215,0.6623,0.66185,0.66195,63400000.0
2008-10-03 09:39:00,0.66195,0.66195,0.66125,0.6616,48700000.0
2008-10-03 09:40:00,0.6616,0.6618,0.66145,0.66175,89700000.0
2008-10-03 09:41:00,0.66175,0.66175,0.6614,0.6614,78700000.0
2008-10-03 09:42:00,0.6614,0.6616,0.6614,0.6615,27300000.0
2008-10-03 09:43:00,0.66145,0.66145,0.6611,0.6613,142000000.0
2008-10-03 09:44:00,0.6614,0.6617,0.6614,0.6617,47100000.0
2008-10-03 09:45:00,0.66175,0.66175,0.6614,0.66155,138900000.0
2008-10-03 09:46:00,0.6616,0.6619,0.6615,0.6616,31900000.0
2008-10-03 09:47:00,0.6618,0.6618,0.6618,0.6618,38400000.0
2008-10-03 09:48:00,0.6618,0.6622,0.6618,0.66195,69500000.0
2008-10-03 09:49:00,0.66195,0.66195,0.6617,0.6617,125300000.0
2008-10-03 09:50:00,0.6617,0.66175,0.6617,0.66175,265200000.0
2008-10-03 09:51:00,0.6617,0.662,0.6617,0.6618,62300000.0
2008-10-03 09:52:00,0.66185,0.662,0.6618,0.6618,59500000.0
2008-10-03 09:53:00,0.6619,0.66215,0.6619,0.662,92800000.0
2008-10-03 09:54:00,0.662,0.662,0.662,0.662,84600000.0
2008-10-03 09:55:00,0.662,0.662,0.6619,0.6619,76800000.0
2008-10-03 09:56:00,0.662,0.662,0.6619,0.662,36000000.0
2008-10-03 09:57:00,0.662,0.662,0.662,0.662,119100000.0
2008-10-03 09:58:00,0.662,0.662,0.662,0.662,18600000.0
2008-10-03 09:59:00,0.662,0.662,0.662,0.662,72000000.0
2008-10-03 10:00:00,0.662,0.66245,0.662,0.66245,87000000.0
2008-10-03 10:01:00,0.6624,0.6624,0.66235,0.66235,46900000.0
2008-10-03 10:02:00,0.6624,0.66245,0.66235,0.66245,4000000.0
2008-10-03 10:03:00,0.6624,0.6625,0.66235,0.6624,27200000.0
2008-10-03 10:04:00,0.66245,0.6625,0.66235,0.6625,14300000.0
2008-10-03 10:05:00,0.6625,0.66315,0.6625,0.66295,72500000.0
2008-10-03 10:06:00,0.66295,0.6632,0.6629,0.6631,66200000.0
2008-10-03 10:07:00,0.6631,0.6633,0.6631,0.66325,59600000.0
2008-10-03 10:08:00,0.66325,0.6633,0.6632,0.6632,22000000.0
2008-10-03 10:09:00,0.6632,0.66335,0.6631,0.66335,70900000.0
2008-10-03 10:10:00,0.66335,0.66335,0.6632,0.6633,103100000.0
2008-10-03 10:11:00,0.6633,0.6633,0.66275,0.663,524699999.0
2008-10-03 10:12:00,0.663,0.6631,0.663,0.663,113000000.0
2008-10-03 10:13:00,0.66305,0.66325,0.6629,0.6631,103200000.0
2008-10-03 10:14:00,0.6631,0.66375,0.66295,0.6633,188900000.0
2008-10-03 10:15:00,0.6633,0.66345,0.66305,0.66345,133200000.0
2008-10-03 10:16:00,0.6634,0.6639,0.6634,0.66345,222800000.0
2008-10-03 10:17:00,0.6637,0.6638,0.66325,0.6637,104100000.0
2008-10-03 10:18:00,0.6637,0.6637,0.6634,0.6635,95000000.0
2008-10-03 10:19:00,0.6635,0.66355,0.66345,0.66355,19300000.0
2008-10-03 10:20:00,0.66355,0.66355,0.66355,0.66355,8700000.0
2008-10-03 10:21:00,0.66355,0.66365,0.66355,0.6636,34000000.0
2008-10-03 10:22:00,0.6636,0.6636,0.6635,0.6635,48400000.0
2008-10-03 10:23:00,0.6635,0.66355,0.6635,0.66355,54900000.0
2008-10-03 10:24:00,0.66355,0.6639,0.66355,0.66385,62800000.0
2008-10-03 10:25:00,0.66385,0.66415,0.66385,0.6639,59300000.0
2008-10-03 10:26:00,0.6639,0.66435,0.6639,0.66415,112200000.0
2008-10-03 10:27:00,0.6642,0.66425,0.6641,0.66425,27200000.0
2008-10-03 10:28:00,0.6642,0.66425,0.6642,0.66425,27300000.0
2008-10-03 10:29:00,0.66425,0.66495,0.66425,0.6646,21000000.0
2008-10-03 10:30:00,0.66465,0.66475,0.66445,0.66445,94900000.0
2008-10-03 10:31:00,0.66445,0.66445,0.66415,0.66415,71300000.0
2008-10-03 10:32:00,0.66415,0.66415,0.66395,0.66395,61200000.0
2008-10-03 10:33:00,0.66395,0.66395,0.6639,0.6639,93100000.0
2008-10-03 10:34:00,0.6639,0.66395,0.6639,0.6639,58700000.0
2008-10-03 10:35:00,0.6639,0.66425,0.6639,0.664,51200000.0
2008-10-03 10:36:00,0.66405,0.6644,0.66405,0.6643,81200000.0
2008-10-03 10:37:00,0.6643,0.66435,0.6642,0.66425,19000000.0
2008-10-03 10:38:00,0.66425,0.66425,0.66385,0.66405,76200000.0
2008-10-03 10:39:00,0.66405,0.66415,0.664,0.664,18000000.0
2008-10-03 10:40:00,0.66395,0.66395,0.66375,0.66385,19800000.0
2008-10-03 10:41:00,0.6639,0.66395,0.6636,0.6637,27800000.0
2008-10-03 10:42:00,0.66375,0.66445,0.6637,0.66445,100500000.0
2008-10-03 10:43:00,0.66435,0.66455,0.66415,0.66435,65800000.0
2008-10-03 10:44:00,0.6643,0.6643,0.66395,0.664,30600000.0
2008-10-03 10:45:00,0.664,0.6644,0.664,0.66425,40600000.0
2008-10-03 10:46:00,0.66425,0.6645,0.66425,0.6644,212700000.0
2008-10-03 10:47:00,0.6644,0.6644,0.664,0.66415,167200000.0
2008-10-03 10:48:00,0.66405,0.66405,0.6639,0.6639,24700000.0
2008-10-03 10:49:00,0.6639,0.66425,0.6638,0.66425,72500000.0
2008-10-03 10:50:00,0.66425,0.66425,0.6637,0.6637,44800000.0
2008-10-03 10:51:00,0.6637,0.6637,0.6636,0.6636,30800000.0
2008-10-03 10:52:00,0.6636,0.6636,0.6631,0.66335,250000000.0
2008-10-03 10:53:00,0.66335,0.6639,0.66325,0.66385,60800000.0
2008-10-03 10:54:00,0.66395,0.66405,0.66395,0.66395,8000000.0
2008-10-03 10:55:00,0.6639,0.6639,0.66385,0.6639,16700000.0
2008-10-03 10:56:00,0.6639,0.664,0.66385,0.6639,18200000.0
2008-10-03 10:57:00,0.6639,0.66415,0.66385,0.664,152200000.0
2008-10-03 10:58:00,0.664,0.6642,0.664,0.664,327400000.0
2008-10-03 10:59:00,0.66405,0.66445,0.66395,0.66425,83500000.0
2008-10-03 11:00:00,0.6642,0.6648,0.664,0.664,53000000.0
2008-10-03 11:01:00,0.664,0.664,0.664,0.664,45900000.0
2008-10-03 11:02:00,0.664,0.6642,0.664,0.6641,42400000.0
2008-10-03 11:03:00,0.6641,0.66455,0.6641,0.66435,301400000.0
2008-10-03 11:04:00,0.66435,0.66455,0.66435,0.66445,38100000.0
2008-10-03 11:05:00,0.66445,0.6645,0.66445,0.66445,42300000.0
2008-10-03 11:06:00,0.66445,0.6645,0.66445,0.66445,30500000.0
2008-10-03 11:07:00,0.66445,0.66445,0.6641,0.6642,50200000.0
2008-10-03 11:08:00,0.6642,0.66475,0.6642,0.66475,84100000.0
2008-10-03 11:09:00,0.66475,0.66485,0.6647,0.6647,57900000.0
2008-10-03 11:10:00,0.6647,0.6647,0.66395,0.6641,150000000.0
2008-10-03 11:11:00,0.6641,0.6641,0.66355,0.6637,56500000.0
2008-10-03 11:12:00,0.66375,0.664,0.66375,0.664,78900000.0
2008-10-03 11:13:00,0.66405,0.66485,0.66405,0.6646,139600000.0
2008-10-03 11:14:00,0.6646,0.6646,0.6646,0.6646,65400000.0
2008-10-03 11:15:00,0.6646,0.665,0.6646,0.6647,63000000.0
2008-10-03 11:16:00,0.6647,0.66505,0.6647,0.66505,22700000.0
2008-10-03 11:17:00,0.6651,0.6651,0.6647,0.6649,90900000.0
2008-10-03 11:18:00,0.6649,0.665,0.6649,0.6649,69100000.0
2008-10-03 11:19:00,0.6649,0.66505,0.6649,0.665,47600000.0
2008-10-03 11:20:00,0.66495,0.66505,0.6641,0.6642,84600000.0
2008-10-03 11:21:00,0.6642,0.66435,0.6642,0.66435,22600000.0
2008-10-03 11:22:00,0.66435,0.66435,0.66415,0.66415,51000000.0
2008-10-03 11:23:00,0.66415,0.66425,0.66415,0.6642,42500000.0
2008-10-03 11:24:00,0.6642,0.66435,0.6641,0.66435,18900000.0
2008-10-03 11:25:00,0.66435,0.6644,0.66435,0.6644,21800000.0
2008-10-03 11:26:00,0.6644,0.6644,0.664,0.6644,52500000.0
2008-10-03 11:27:00,0.66435,0.6644,0.66435,0.66435,9300000.0
2008-10-03 11:28:00,0.66435,0.6645,0.66425,0.66435,34300000.0
2008-10-03 11:29:00,0.66435,0.66435,0.6641,0.6642,41600000.0
2008-10-03 11:30:00,0.6642,0.66435,0.6642,0.66425,35900000.0
2008-10-03 11:31:00,0.66425,0.66455,0.66425,0.66455,16200000.0
2008-10-03 11:32:00,0.66455,0.66455,0.66455,0.66455,7200000.0
2008-10-03 11:33:00,0.66455,0.6646,0.66455,0.66455,8400000.0
2008-10-03 11:34:00,0.66455,0.66475,0.66455,0.66475,28600000.0
2008-10-03 11:35:00,0.6647,0.6647,0.6646,0.6647,29500000.0
2008-10-03 11:36:00,0.6647,0.66475,0.66455,0.66455,13200000.0
2008-10-03 11:37:00,0.66455,0.6646,0.66455,0.66455,28100000.0
2008-10-03 11:38:00,0.66455,0.66455,0.66455,0.66455,15300000.0
2008-10-03 11:39:00,0.66455,0.66465,0.66455,0.66455,25400000.0
2008-10-03 11:40:00,0.66455,0.6646,0.6645,0.6645,48000000.0
2008-10-03 11:41:00,0.6645,0.6645,0.6642,0.6642,45200000.0
2008-10-03 11:42:00,0.6642,0.6642,0.6641,0.6641,117100000.0
2008-10-03 11:43:00,0.6641,0.6641,0.6641,0.6641,34200000.0
2008-10-03 11:44:00,0.6641,0.6641,0.6636,0.66385,111300000.0
2008-10-03 11:45:00,0.6639,0.664,0.66375,0.66385,20000000.0
2008-10-03 11:46:00,0.66385,0.66405,0.66385,0.66405,20000000.0
2008-10-03 11:47:00,0.66405,0.66425,0.66405,0.66415,56100000.0
2008-10-03 11:48:00,0.6641,0.66455,0.6641,0.6643,99800000.0
2008-10-03 11:49:00,0.6643,0.66485,0.6643,0.66475,54900000.0
2008-10-03 11:50:00,0.6647,0.6647,0.664,0.6642,129100000.0
2008-10-03 11:51:00,0.6642,0.6648,0.6642,0.66475,81500000.0
2008-10-03 11:52:00,0.6647,0.6647,0.66445,0.6645,25200000.0
2008-10-03 11:53:00,0.66445,0.66455,0.66425,0.6643,46300000.0
2008-10-03 11:54:00,0.66425,0.66425,0.664,0.664,58200000.0
2008-10-03 11:55:00,0.664,0.664,0.6639,0.664,32400000.0
2008-10-03 11:56:00,0.664,0.66405,0.66395,0.664,23000000.0
2008-10-03 11:57:00,0.664,0.664,0.664,0.664,2000000.0
2008-10-03 11:58:00,0.66395,0.664,0.66395,0.664,20900000.0
2008-10-03 11:59:00,0.66395,0.6644,0.66395,0.6643,29000000.0
2008-10-03 12:00:00,0.66435,0.66435,0.6642,0.6642,26700000.0
2008-10-03 12:01:00,0.66425,0.6643,0.6639,0.6639,34300000.0
2008-10-03 12:02:00,0.66395,0.664,0.6632,0.66325,110900000.0
2008-10-03 12:03:00,0.66325,0.6637,0.66295,0.66345,100400000.0
2008-10-03 12:04:00,0.66345,0.6635,0.66345,0.66345,6300000.0
2008-10-03 12:05:00,0.66345,0.6635,0.66345,0.66345,15100000.0
2008-10-03 12:06:00,0.6635,0.6635,0.66345,0.66345,9700000.0
2008-10-03 12:07:00,0.66355,0.6637,0.6635,0.6637,22800000.0
2008-10-03 12:08:00,0.6637,0.6637,0.66355,0.6637,23700000.0
2008-10-03 12:09:00,0.66345,0.66366,0.66331,0.66347,158500000.0
2008-10-03 12:10:00,0.6637,0.66395,0.66365,0.66365,43300000.0
2008-10-03 12:11:00,0.6636,0.6636,0.6632,0.6633,133100000.0
2008-10-03 12:12:00,0.6633,0.6633,0.6633,0.6633,78600000.0
2008-10-03 12:13:00,0.6633,0.66355,0.6632,0.6635,119500000.0
2008-10-03 12:14:00,0.6631,0.6635,0.6631,0.66335,52200000.0
2008-10-03 12:15:00,0.66335,0.6636,0.66275,0.66335,133600000.0
2008-10-03 12:16:00,0.6633,0.66335,0.6627,0.663,95300000.0
2008-10-03 12:17:00,0.663,0.66305,0.66285,0.66295,45700000.0
2008-10-03 12:18:00,0.6631,0.66315,0.6631,0.66315,13300000.0
2008-10-03 12:19:00,0.6631,0.66345,0.6631,0.66345,55500000.0
2008-10-03 12:20:00,0.66345,0.6637,0.66345,0.6637,39900000.0
2008-10-03 12:21:00,0.6637,0.6637,0.66365,0.6637,15400000.0
2008-10-03 12:22:00,0.66365,0.66365,0.66365,0.66365,4200000.0
2008-10-03 12:23:00,0.66365,0.66365,0.6635,0.6635,42500000.0
2008-10-03 12:24:00,0.6635,0.6636,0.6635,0.66355,15400000.0
2008-10-03 12:25:00,0.66365,0.66365,0.66355,0.66355,3000000.0
2008-10-03 12:26:00,0.6636,0.6637,0.66345,0.6635,49800000.0
2008-10-03 12:27:00,0.66312,0.66362,0.66309,0.6635,125600000.0
2008-10-03 12:28:00,0.66345,0.6635,0.66345,0.6635,9000000.0
2008-10-03 12:29:00,0.6635,0.6635,0.66345,0.66345,14300000.0
2008-10-03 12:30:00,0.66345,0.6635,0.66295,0.663,49600000.0
2008-10-03 12:31:00,0.663,0.663,0.6629,0.6629,14300000.0
2008-10-03 12:32:00,0.66285,0.66345,0.66285,0.66285,62800000.0
2008-10-03 12:33:00,0.663,0.6631,0.66295,0.66305,10400000.0
2008-10-03 12:34:00,0.66305,0.66305,0.663,0.663,28100000.0
2008-10-03 12:35:00,0.663,0.6632,0.663,0.6632,17500000.0
2008-10-03 12:36:00,0.6632,0.6632,0.6632,0.6632,1200000.0
2008-10-03 12:37:00,0.6632,0.6633,0.6632,0.6633,33600000.0
2008-10-03 12:38:00,0.6633,0.66335,0.66315,0.6632,18000000.0
2008-10-03 12:39:00,0.6632,0.66335,0.6632,0.6633,21900000.0
2008-10-03 12:40:00,0.6633,0.6634,0.6633,0.6634,9600000.0
2008-10-03 12:41:00,0.6634,0.6635,0.6634,0.6635,14400000.0
2008-10-03 12:42:00,0.6635,0.6637,0.66315,0.6635,122800000.0
2008-10-03 12:43:00,0.66345,0.66345,0.66315,0.66315,78600000.0
2008-10-03 12:44:00,0.66315,0.6633,0.66315,0.6633,13800000.0
2008-10-03 12:45:00,0.6633,0.66345,0.66315,0.6634,17200000.0
2008-10-03 12:46:00,0.66335,0.66335,0.66335,0.66335,1000000.0
2008-10-03 12:47:00,0.66299,0.66343,0.66291,0.66297,81500000.0
2008-10-03 12:48:00,0.6633,0.6633,0.6633,0.6633,1000000.0
2008-10-03 12:49:00,0.66335,0.6634,0.66335,0.6634,2000000.0
2008-10-03 12:50:00,0.66345,0.6635,0.6632,0.66345,42300000.0
2008-10-03 12:51:00,0.6635,0.66445,0.6635,0.6644,59200000.0
2008-10-03 12:52:00,0.66425,0.66445,0.66425,0.66435,34800000.0
2008-10-03 12:53:00,0.6643,0.66445,0.66425,0.6644,26000000.0
2008-10-03 12:54:00,0.66435,0.66435,0.66425,0.66435,31200000.0
2008-10-03 12:55:00,0.66435,0.66435,0.6638,0.6638,49400000.0
2008-10-03 12:56:00,0.66385,0.66415,0.66385,0.664,136700000.0
2008-10-03 12:57:00,0.664,0.664,0.6633,0.66335,40600000.0
2008-10-03 12:58:00,0.6634,0.66385,0.66335,0.66345,79700000.0
2008-10-03 12:59:00,0.66345,0.66375,0.66335,0.6636,100200000.0
2008-10-03 13:00:00,0.66355,0.66395,0.6633,0.6639,152700000.0
2008-10-03 13:01:00,0.6637,0.6642,0.66365,0.6641,33800000.0
2008-10-03 13:02:00,0.66405,0.66475,0.66405,0.6647,52200000.0
2008-10-03 13:03:00,0.66475,0.66495,0.66465,0.66495,46100000.0
2008-10-03 13:04:00,0.66495,0.665,0.66465,0.66495,59800000.0
2008-10-03 13:05:00,0.66505,0.66505,0.66455,0.66485,102700000.0
2008-10-03 13:06:00,0.6648,0.6649,0.6648,0.6649,85800000.0
2008-10-03 13:07:00,0.66485,0.66495,0.6648,0.6648,58600000.0
2008-10-03 13:08:00,0.6648,0.66485,0.6644,0.6645,96200000.0
2008-10-03 13:09:00,0.6644,0.6644,0.66395,0.66395,35800000.0
2008-10-03 13:10:00,0.66395,0.6647,0.6639,0.6643,126600000.0
2008-10-03 13:11:00,0.6643,0.6643,0.6643,0.6643,1000000.0
2008-10-03 13:12:00,0.6643,0.6643,0.66415,0.6642,27100000.0
2008-10-03 13:13:00,0.66415,0.66415,0.6639,0.6641,23300000.0
2008-10-03 13:14:00,0.6641,0.6641,0.6633,0.6633,150200000.0
2008-10-03 13:15:00,0.6633,0.66375,0.6631,0.6631,100900000.0
2008-10-03 13:16:00,0.6631,0.6632,0.6631,0.6632,49200000.0
2008-10-03 13:17:00,0.6628,0.6629,0.6628,0.6629,56800000.0
2008-10-03 13:18:00,0.6629,0.6629,0.6629,0.6629,44700000.0
2008-10-03 13:19:00,0.66295,0.663,0.6629,0.6629,81200000.0
2008-10-03 13:20:00,0.6629,0.66295,0.6628,0.6628,84700000.0
2008-10-03 13:21:00,0.6628,0.6628,0.6628,0.6628,9600000.0
2008-10-03 13:22:00,0.6628,0.6628,0.66205,0.6627,75700000.0
2008-10-03 13:23:00,0.66265,0.6627,0.6626,0.6626,14500000.0
2008-10-03 13:24:00,0.6626,0.6626,0.662,0.66215,115100000.0
2008-10-03 13:25:00,0.66215,0.66255,0.66215,0.6624,288800000.0
2008-10-03 13:26:00,0.6624,0.66245,0.6624,0.6624,399700000.0
2008-10-03 13:27:00,0.6624,0.6624,0.66155,0.6616,159100000.0
2008-10-03 13:28:00,0.6616,0.66195,0.6614,0.6619,59200000.0
2008-10-03 13:29:00,0.66185,0.66185,0.66155,0.6616,21800000.0
2008-10-03 13:30:00,0.6616,0.66175,0.6615,0.6615,19700000.0
2008-10-03 13:31:00,0.66155,0.6616,0.6615,0.6615,16900000.0
2008-10-03 13:32:00,0.6616,0.66185,0.66155,0.66185,25800000.0
2008-10-03 13:33:00,0.66185,0.6622,0.66185,0.662,18900000.0
2008-10-03 13:34:00,0.66215,0.66215,0.66115,0.6616,112300000.0
2008-10-03 13:35:00,0.66175,0.6619,0.6614,0.6614,158100000.0
2008-10-03 13:36:00,0.66145,0.6615,0.66125,0.6615,104200000.0
2008-10-03 13:37:00,0.6615,0.6618,0.6615,0.6617,46600000.0
2008-10-03 13:38:00,0.66165,0.66165,0.6614,0.6615,109200000.0
2008-10-03 13:39:00,0.6615,0.6615,0.661,0.6614,48800000.0
2008-10-03 13:40:00,0.6614,0.6614,0.661,0.661,20400000.0
2008-10-03 13:41:00,0.6613,0.6614,0.661,0.66115,121000000.0
2008-10-03 13:42:00,0.6613,0.6613,0.6613,0.6613,12000000.0
2008-10-03 13:43:00,0.6613,0.6613,0.6611,0.6612,116300000.0
2008-10-03 13:44:00,0.6612,0.6613,0.6612,0.6613,19900000.0
2008-10-03 13:45:00,0.66125,0.6614,0.66125,0.6614,61300000.0
2008-10-03 13:46:00,0.6614,0.6614,0.6614,0.6614,9600000.0
2008-10-03 13:47:00,0.6614,0.6616,0.6614,0.6616,16600000.0
2008-10-03 13:48:00,0.6616,0.6616,0.66105,0.6613,35800000.0
2008-10-03 13:49:00,0.66135,0.66135,0.6613,0.6613,59000000.0
2008-10-03 13:50:00,0.66135,0.66135,0.6613,0.6613,22500000.0
2008-10-03 13:51:00,0.6613,0.6613,0.6608,0.661,18400000.0
2008-10-03 13:52:00,0.66095,0.661,0.66085,0.66095,23300000.0
2008-10-03 13:53:00,0.6609,0.6611,0.6609,0.66105,14100000.0
2008-10-03 13:54:00,0.6611,0.6614,0.6611,0.66135,37800000.0
2008-10-03 13:55:00,0.66135,0.66145,0.66135,0.6614,26900000.0
2008-10-03 13:56:00,0.6614,0.66185,0.6614,0.66185,26500000.0
2008-10-03 13:57:00,0.66185,0.6622,0.66185,0.6622,28100000.0
2008-10-03 13:58:00,0.66215,0.6623,0.66215,0.66215,12000000.0
2008-10-03 13:59:00,0.66215,0.66235,0.66215,0.66235,36600000.0
2008-10-03 14:00:00,0.66235,0.6624,0.66225,0.66225,15500000.0
2008-10-03 14:01:00,0.66215,0.66215,0.66215,0.66215,2000000.0
2008-10-03 14:02:00,0.66215,0.66215,0.66135,0.66135,91500000.0
2008-10-03 14:03:00,0.66175,0.66175,0.66135,0.6615,34300000.0
2008-10-03 14:04:00,0.6615,0.6615,0.66145,0.66145,19300000.0
2008-10-03 14:05:00,0.6615,0.662,0.66145,0.66195,41700000.0
2008-10-03 14:06:00,0.6619,0.66225,0.66185,0.66225,17500000.0
2008-10-03 14:07:00,0.66225,0.6623,0.66225,0.6623,32500000.0
2008-10-03 14:08:00,0.6623,0.6625,0.6623,0.6623,53900000.0
2008-10-03 14:09:00,0.6623,0.6624,0.6623,0.6624,53700000.0
2008-10-03 14:10:00,0.6624,0.6624,0.6624,0.6624,6900000.0
2008-10-03 14:11:00,0.6624,0.6624,0.6623,0.6623,22900000.0
2008-10-03 14:12:00,0.6623,0.6624,0.6623,0.6623,31800000.0
2008-10-03 14:13:00,0.6623,0.6626,0.6623,0.6624,76300000.0
2008-10-03 14:14:00,0.6624,0.6624,0.6624,0.6624,81000000.0
2008-10-03 14:15:00,0.6624,0.6624,0.66145,0.66145,82000000.0
2008-10-03 14:16:00,0.66145,0.66185,0.66145,0.6616,61200000.0
2008-10-03 14:17:00,0.66165,0.66175,0.66155,0.66175,23500000.0
2008-10-03 14:18:00,0.66165,0.66175,0.6616,0.6617,13600000.0
2008-10-03 14:19:00,0.66175,0.66215,0.6617,0.6621,37600000.0
2008-10-03 14:20:00,0.66215,0.6622,0.66205,0.6621,36100000.0
2008-10-03 14:21:00,0.66215,0.66255,0.66215,0.6625,40800000.0
2008-10-03 14:22:00,0.66245,0.66285,0.66245,0.66255,87200000.0
2008-10-03 14:23:00,0.6626,0.6628,0.66245,0.6625,50800000.0
2008-10-03 14:24:00,0.66265,0.6627,0.6624,0.66265,43100000.0
2008-10-03 14:25:00,0.6626,0.6626,0.66225,0.66225,35000000.0
2008-10-03 14:26:00,0.66225,0.66225,0.6619,0.66195,18500000.0
2008-10-03 14:27:00,0.662,0.662,0.66185,0.662,48800000.0
2008-10-03 14:28:00,0.66195,0.66255,0.6611,0.66165,95000000.0
2008-10-03 14:29:00,0.66165,0.66195,0.66165,0.6618,19700000.0
2008-10-03 14:30:00,0.6618,0.66215,0.6617,0.6617,14000000.0
2008-10-03 14:31:00,0.6618,0.6621,0.6618,0.6619,63500000.0
2008-10-03 14:32:00,0.66115,0.66115,0.6601,0.6604,82575000.0
2008-10-03 14:33:00,0.66045,0.6611,0.66,0.6606,75700000.0
2008-10-03 14:34:00,0.6606,0.6609,0.6605,0.66085,160900000.0
2008-10-03 14:35:00,0.6609,0.66125,0.66085,0.6612,56900000.0
2008-10-03 14:36:00,0.66115,0.66245,0.661,0.6622,131600000.0
2008-10-03 14:37:00,0.6623,0.66255,0.6621,0.66225,105300000.0
2008-10-03 14:38:00,0.66225,0.66315,0.6621,0.66255,124000000.0
2008-10-03 14:39:00,0.6625,0.66255,0.66205,0.66205,103900000.0
2008-10-03 14:40:00,0.6621,0.66215,0.6611,0.6619,209300000.0
2008-10-03 14:41:00,0.66195,0.66195,0.6615,0.66165,130200000.0
2008-10-03 14:42:00,0.6616,0.6619,0.6615,0.6615,44700000.0
2008-10-03 14:43:00,0.66145,0.6616,0.6613,0.6614,75500000.0
2008-10-03 14:44:00,0.6614,0.66165,0.6614,0.66145,72400000.0
2008-10-03 14:45:00,0.66145,0.66145,0.66035,0.66035,77400000.0
2008-10-03 14:46:00,0.66045,0.66125,0.6604,0.6607,91400000.0
2008-10-03 14:47:00,0.66065,0.66125,0.66065,0.66105,80300000.0
2008-10-03 14:48:00,0.66125,0.66135,0.66075,0.66085,150800000.0
2008-10-03 14:49:00,0.66085,0.6611,0.6605,0.6605,56300000.0
2008-10-03 14:50:00,0.66045,0.6606,0.66,0.6603,111400000.0
2008-10-03 14:51:00,0.6603,0.6603,0.6594,0.6595,76000000.0
2008-10-03 14:52:00,0.65975,0.6599,0.65935,0.6595,82600000.0
2008-10-03 14:53:00,0.65975,0.65975,0.65925,0.65935,71700000.0
2008-10-03 14:54:00,0.6594,0.6594,0.6592,0.6592,69900000.0
2008-10-03 14:55:00,0.6592,0.65955,0.6592,0.65955,56600000.0
2008-10-03 14:56:00,0.6595,0.6595,0.65925,0.6593,18700000.0
2008-10-03 14:57:00,0.65925,0.65925,0.6582,0.65865,200700000.0
2008-10-03 14:58:00,0.65865,0.6587,0.6583,0.65835,147000000.0
2008-10-03 14:59:00,0.65835,0.6584,0.6575,0.6575,136600000.0
2008-10-03 15:00:00,0.6575,0.65825,0.65695,0.658,217700000.0
2008-10-03 15:01:00,0.65795,0.6582,0.6573,0.65805,132100000.0
2008-10-03 15:02:00,0.65825,0.65845,0.6579,0.6583,24500000.0
2008-10-03 15:03:00,0.65825,0.65825,0.6578,0.658,87900000.0
2008-10-03 15:04:00,0.658,0.658,0.65705,0.65755,115600000.0
2008-10-03 15:05:00,0.6576,0.6582,0.65705,0.6578,128200000.0
2008-10-03 15:06:00,0.6578,0.65845,0.6578,0.65845,101200000.0
2008-10-03 15:07:00,0.6585,0.65895,0.65845,0.6589,93600000.0
2008-10-03 15:08:00,0.6589,0.6589,0.65835,0.6588,94400000.0
2008-10-03 15:09:00,0.6588,0.65925,0.6588,0.65895,74000000.0
2008-10-03 15:10:00,0.65905,0.65915,0.65895,0.65895,16300000.0
2008-10-03 15:11:00,0.65895,0.659,0.65895,0.65895,39600000.0
2008-10-03 15:12:00,0.65895,0.65895,0.6584,0.6588,79200000.0
2008-10-03 15:13:00,0.6588,0.6588,0.6576,0.65765,114100000.0
2008-10-03 15:14:00,0.65765,0.65865,0.65765,0.6583,63900000.0
2008-10-03 15:15:00,0.65825,0.6583,0.65815,0.6583,8500000.0
2008-10-03 15:16:00,0.65825,0.6583,0.65815,0.6583,22900000.0
2008-10-03 15:17:00,0.65835,0.65855,0.65795,0.658,53800000.0
2008-10-03 15:18:00,0.658,0.65815,0.6577,0.65815,70900000.0
2008-10-03 15:19:00,0.65815,0.6582,0.65805,0.6582,36600000.0
2008-10-03 15:20:00,0.6582,0.6582,0.6578,0.65805,94800000.0
2008-10-03 15:21:00,0.658,0.65845,0.65795,0.6581,109900000.0
2008-10-03 15:22:00,0.65805,0.65815,0.6579,0.65795,72800000.0
2008-10-03 15:23:00,0.65795,0.6581,0.65755,0.65765,57400000.0
2008-10-03 15:24:00,0.65765,0.65795,0.65755,0.65785,95600000.0
2008-10-03 15:25:00,0.658,0.6583,0.65785,0.65825,72700000.0
2008-10-03 15:26:00,0.65845,0.6587,0.65805,0.6586,330299996.0
2008-10-03 15:27:00,0.6586,0.65905,0.6586,0.6589,93100000.0
2008-10-03 15:28:00,0.6589,0.6589,0.6589,0.6589,86400000.0
2008-10-03 15:29:00,0.6589,0.6589,0.6586,0.6588,94600000.0
2008-10-03 15:30:00,0.6588,0.6588,0.6588,0.6588,21600000.0
2008-10-03 15:31:00,0.6588,0.6591,0.6588,0.659,124100000.0
2008-10-03 15:32:00,0.659,0.65905,0.6589,0.6589,153600000.0
2008-10-03 15:33:00,0.6589,0.6589,0.6589,0.6589,134400000.0
2008-10-03 15:34:00,0.6589,0.659,0.6589,0.65895,163800000.0
2008-10-03 15:35:00,0.65905,0.65925,0.65905,0.6591,72300000.0
2008-10-03 15:36:00,0.6591,0.6591,0.6591,0.6591,33600000.0
2008-10-03 15:37:00,0.6591,0.6591,0.6591,0.6591,40800000.0
2008-10-03 15:38:00,0.6591,0.6595,0.65865,0.65865,149500000.0
2008-10-03 15:39:00,0.65865,0.65945,0.65865,0.6594,156600000.0
2008-10-03 15:40:00,0.65935,0.6595,0.6593,0.6595,145200000.0
2008-10-03 15:41:00,0.6595,0.65995,0.6594,0.6596,50000000.0
2008-10-03 15:42:00,0.65965,0.65965,0.65955,0.65955,51900000.0
2008-10-03 15:43:00,0.65955,0.65965,0.65955,0.6596,54300000.0
2008-10-03 15:44:00,0.6596,0.65985,0.65955,0.65985,44500000.0
2008-10-03 15:45:00,0.65985,0.65985,0.6596,0.6596,115700000.0
2008-10-03 15:46:00,0.6596,0.65965,0.6596,0.6596,124800000.0
2008-10-03 15:47:00,0.6596,0.6596,0.65925,0.65925,64400000.0
2008-10-03 15:48:00,0.6595,0.6596,0.65925,0.6596,44700000.0
2008-10-03 15:49:00,0.65955,0.65955,0.65945,0.6595,21000000.0
2008-10-03 15:50:00,0.65955,0.6596,0.65935,0.65935,62800000.0
2008-10-03 15:51:00,0.65935,0.65935,0.6591,0.6593,51400000.0
2008-10-03 15:52:00,0.6593,0.65945,0.6593,0.65945,17300000.0
2008-10-03 15:53:00,0.65945,0.65945,0.65945,0.65945,2900000.0
2008-10-03 15:54:00,0.65945,0.65945,0.6594,0.65945,13200000.0
2008-10-03 15:55:00,0.65945,0.65945,0.6591,0.65915,51500000.0
2008-10-03 15:56:00,0.65915,0.65915,0.6586,0.6586,67200000.0
2008-10-03 15:57:00,0.6586,0.6586,0.6582,0.6582,79200000.0
2008-10-03 15:58:00,0.65835,0.6586,0.6583,0.6585,62100000.0
2008-10-03 15:59:00,0.6585,0.6587,0.65835,0.6585,27000000.0
2008-10-03 16:00:00,0.6585,0.6585,0.65805,0.6585,90900000.0
2008-10-03 16:01:00,0.65855,0.65875,0.6585,0.65875,19200000.0
2008-10-03 16:02:00,0.6589,0.6596,0.6589,0.65915,53100000.0
2008-10-03 16:03:00,0.6592,0.65945,0.6591,0.65925,73300000.0
2008-10-03 16:04:00,0.65925,0.6594,0.6592,0.65925,48500000.0
2008-10-03 16:05:00,0.65925,0.6593,0.6592,0.65925,39500000.0
2008-10-03 16:06:00,0.6593,0.6594,0.6593,0.65935,15300000.0
2008-10-03 16:07:00,0.6593,0.6595,0.65925,0.65945,17000000.0
2008-10-03 16:08:00,0.6595,0.65955,0.6592,0.6594,53900000.0
2008-10-03 16:09:00,0.6594,0.6595,0.6593,0.6594,46100000.0
2008-10-03 16:10:00,0.65935,0.6594,0.6593,0.65935,15300000.0
2008-10-03 16:11:00,0.6593,0.65945,0.65905,0.65925,36500000.0
2008-10-03 16:12:00,0.6592,0.6596,0.65915,0.65955,107500000.0
2008-10-03 16:13:00,0.6595,0.65965,0.6594,0.6594,17100000.0
2008-10-03 16:14:00,0.6594,0.6594,0.6592,0.6594,25800000.0
2008-10-03 16:15:00,0.65945,0.65955,0.65945,0.65955,6000000.0
2008-10-03 16:16:00,0.6595,0.6595,0.6591,0.6593,23500000.0
2008-10-03 16:17:00,0.65925,0.65955,0.6592,0.6594,67500000.0
2008-10-03 16:18:00,0.65925,0.65925,0.65915,0.65915,17800000.0
2008-10-03 16:19:00,0.65915,0.65955,0.65915,0.65945,25700000.0
2008-10-03 16:20:00,0.6595,0.66,0.6595,0.65965,65400000.0
2008-10-03 16:21:00,0.6597,0.6597,0.65965,0.65965,8900000.0
2008-10-03 16:22:00,0.65965,0.65985,0.65965,0.65985,42600000.0
2008-10-03 16:23:00,0.6598,0.65985,0.6598,0.65985,8700000.0
2008-10-03 16:24:00,0.6598,0.66,0.6598,0.6599,21000000.0
2008-10-03 16:25:00,0.65985,0.65995,0.6598,0.6598,35000000.0
2008-10-03 16:26:00,0.6598,0.66035,0.65975,0.6603,85700000.0
2008-10-03 16:27:00,0.6603,0.6603,0.6603,0.6603,10200000.0
2008-10-03 16:28:00,0.6603,0.6603,0.6602,0.66025,64100000.0
2008-10-03 16:29:00,0.66025,0.6603,0.66025,0.66025,12200000.0
2008-10-03 16:30:00,0.6603,0.66095,0.66025,0.66085,45500000.0
2008-10-03 16:31:00,0.66085,0.6614,0.6608,0.6612,70700000.0
2008-10-03 16:32:00,0.6612,0.66165,0.6612,0.66155,90500000.0
2008-10-03 16:33:00,0.6615,0.6628,0.66135,0.6618,160000000.0
2008-10-03 16:34:00,0.662,0.6623,0.662,0.6622,98400000.0
2008-10-03 16:35:00,0.6622,0.66325,0.6622,0.6632,181100000.0
2008-10-03 16:36:00,0.6632,0.6633,0.6631,0.6631,208800000.0
2008-10-03 16:37:00,0.6631,0.6631,0.663,0.663,30400000.0
2008-10-03 16:38:00,0.663,0.6632,0.6625,0.6629,218300000.0
2008-10-03 16:39:00,0.6625,0.6629,0.66215,0.6626,214200000.0
2008-10-03 16:40:00,0.6626,0.66295,0.6625,0.6627,76100000.0
2008-10-03 16:41:00,0.6627,0.66405,0.66265,0.6635,121800000.0
2008-10-03 16:42:00,0.66355,0.6639,0.6635,0.6636,98100000.0
2008-10-03 16:43:00,0.6636,0.6636,0.66265,0.6632,130500000.0
2008-10-03 16:44:00,0.66325,0.664,0.66325,0.664,97200000.0
2008-10-03 16:45:00,0.664,0.664,0.6637,0.66385,53900000.0
2008-10-03 16:46:00,0.66385,0.6639,0.6636,0.6638,52400000.0
2008-10-03 16:47:00,0.66385,0.66415,0.6635,0.66405,73900000.0
2008-10-03 16:48:00,0.6641,0.66415,0.66355,0.66375,57000000.0
2008-10-03 16:49:00,0.6637,0.66375,0.66345,0.6635,27700000.0
2008-10-03 16:50:00,0.66355,0.6637,0.66355,0.66365,7000000.0
2008-10-03 16:51:00,0.66365,0.664,0.66345,0.664,108600000.0
2008-10-03 16:52:00,0.66395,0.664,0.66395,0.66395,12500000.0
2008-10-03 16:53:00,0.664,0.6646,0.6638,0.6643,146400000.0
2008-10-03 16:54:00,0.6643,0.6651,0.6641,0.66495,142400000.0
2008-10-03 16:55:00,0.66495,0.66545,0.66495,0.6654,40700000.0
2008-10-03 16:56:00,0.6654,0.66545,0.6649,0.6654,70800000.0
2008-10-03 16:57:00,0.6654,0.6654,0.6646,0.66505,108200000.0
2008-10-03 16:58:00,0.6651,0.66525,0.66495,0.66505,75900000.0
2008-10-03 16:59:00,0.665,0.66615,0.665,0.6659,144200000.0
2008-10-03 17:00:00,0.6659,0.6659,0.6653,0.6653,175700000.0
2008-10-03 17:01:00,0.6653,0.66535,0.66455,0.66495,109100000.0
2008-10-03 17:02:00,0.66495,0.66495,0.66395,0.66475,108400000.0
2008-10-03 17:03:00,0.66485,0.6654,0.66485,0.66535,50200000.0
2008-10-03 17:04:00,0.6654,0.6654,0.6652,0.66525,76500000.0
2008-10-03 17:05:00,0.66525,0.66525,0.6652,0.66525,52500000.0
2008-10-03 17:06:00,0.6652,0.6653,0.6652,0.6652,37700000.0
2008-10-03 17:07:00,0.6652,0.6652,0.6648,0.66495,85800000.0
2008-10-03 17:08:00,0.66495,0.66495,0.6648,0.6648,274500000.0
2008-10-03 17:09:00,0.6648,0.6648,0.6639,0.6639,75300000.0
2008-10-03 17:10:00,0.6639,0.6639,0.66275,0.6629,107600000.0
2008-10-03 17:11:00,0.66275,0.66315,0.66275,0.66305,65600000.0
2008-10-03 17:12:00,0.663,0.6635,0.66285,0.6634,135100000.0
2008-10-03 17:13:00,0.66345,0.66365,0.66285,0.663,73700000.0
2008-10-03 17:14:00,0.6631,0.6631,0.6628,0.6629,72200000.0
2008-10-03 17:15:00,0.66295,0.66365,0.66295,0.66355,65100000.0
2008-10-03 17:16:00,0.66355,0.66375,0.66355,0.66365,53800000.0
2008-10-03 17:17:00,0.66365,0.66365,0.6634,0.66345,66900000.0
2008-10-03 17:18:00,0.66335,0.66345,0.6626,0.6627,127500000.0
2008-10-03 17:19:00,0.6627,0.66315,0.6627,0.6631,133000000.0
2008-10-03 17:20:00,0.6631,0.6631,0.663,0.663,115400000.0
2008-10-03 17:21:00,0.663,0.663,0.663,0.663,33600000.0
2008-10-03 17:22:00,0.663,0.663,0.663,0.663,16800000.0
2008-10-03 17:23:00,0.663,0.6632,0.663,0.66315,42200000.0
2008-10-03 17:24:00,0.66315,0.66315,0.66275,0.663,48900000.0
2008-10-03 17:25:00,0.663,0.66315,0.663,0.663,126900000.0
2008-10-03 17:26:00,0.663,0.6634,0.663,0.66335,43200000.0
2008-10-03 17:27:00,0.66335,0.66355,0.66335,0.6635,15500000.0
2008-10-03 17:28:00,0.66355,0.66395,0.66345,0.66375,81100000.0
2008-10-03 17:29:00,0.66395,0.6641,0.66395,0.664,21300000.0
2008-10-03 17:30:00,0.664,0.6645,0.6639,0.66445,62600000.0
2008-10-03 17:31:00,0.6646,0.6649,0.664,0.664,134600000.0
2008-10-03 17:32:00,0.66395,0.66395,0.66315,0.66395,100000000.0
2008-10-03 17:33:00,0.66395,0.664,0.66375,0.6638,41500000.0
2008-10-03 17:34:00,0.6638,0.6641,0.6638,0.6641,9900000.0
2008-10-03 17:35:00,0.6641,0.6646,0.66405,0.6646,28600000.0
2008-10-03 17:36:00,0.6646,0.6649,0.66435,0.6648,49400000.0
2008-10-03 17:37:00,0.66495,0.66495,0.6639,0.66395,86800000.0
2008-10-03 17:38:00,0.6639,0.66415,0.66385,0.6639,58200000.0
2008-10-03 17:39:00,0.664,0.66405,0.66375,0.664,31700000.0
2008-10-03 17:40:00,0.664,0.66465,0.664,0.66465,14700000.0
2008-10-03 17:41:00,0.66465,0.66495,0.664,0.6642,203600000.0
2008-10-03 17:42:00,0.6642,0.6642,0.66365,0.66385,112400000.0
2008-10-03 17:43:00,0.66385,0.6639,0.6637,0.6637,63500000.0
2008-10-03 17:44:00,0.6637,0.6637,0.6637,0.6637,7200000.0
2008-10-03 17:45:00,0.6637,0.6637,0.6633,0.6633,60000000.0
2008-10-03 17:46:00,0.6633,0.66365,0.6633,0.66345,96600000.0
2008-10-03 17:47:00,0.6635,0.6636,0.66345,0.6636,21000000.0
2008-10-03 17:48:00,0.66365,0.6637,0.6631,0.6631,40100000.0
2008-10-03 17:49:00,0.663,0.663,0.6626,0.6626,29900000.0
2008-10-03 17:50:00,0.66265,0.6627,0.66245,0.66245,33700000.0
2008-10-03 17:51:00,0.66245,0.6627,0.6624,0.6625,16700000.0
2008-10-03 17:52:00,0.6625,0.6625,0.6618,0.66185,41000000.0
2008-10-03 17:53:00,0.6618,0.66185,0.6618,0.66185,28000000.0
2008-10-03 17:54:00,0.66185,0.66265,0.66185,0.66225,92500000.0
2008-10-03 17:55:00,0.6623,0.6624,0.66225,0.66235,29000000.0
2008-10-03 17:56:00,0.66235,0.66235,0.66205,0.66215,111500000.0
2008-10-03 17:57:00,0.66215,0.6623,0.6616,0.66215,99500000.0
2008-10-03 17:58:00,0.66215,0.66225,0.662,0.66205,56100000.0
2008-10-03 17:59:00,0.66205,0.66225,0.6617,0.6618,92400000.0
2008-10-03 18:00:00,0.6618,0.6618,0.66125,0.66135,57400000.0
2008-10-03 18:01:00,0.66135,0.6616,0.66045,0.66125,132200000.0
2008-10-03 18:02:00,0.6613,0.66175,0.6609,0.6611,135300000.0
2008-10-03 18:03:00,0.66115,0.66135,0.661,0.661,65300000.0
2008-10-03 18:04:00,0.661,0.661,0.6601,0.66025,173600000.0
2008-10-03 18:05:00,0.6603,0.6604,0.65955,0.6598,125900000.0
2008-10-03 18:06:00,0.6598,0.66115,0.65975,0.66065,108300000.0
2008-10-03 18:07:00,0.66085,0.6618,0.66085,0.66165,49800000.0
2008-10-03 18:08:00,0.66195,0.6621,0.66145,0.6617,111900000.0
2008-10-03 18:09:00,0.6618,0.66315,0.6618,0.66315,67100000.0
2008-10-03 18:10:00,0.6633,0.6638,0.6631,0.6631,106000000.0
2008-10-03 18:11:00,0.66315,0.66335,0.6631,0.66335,24900000.0
2008-10-03 18:12:00,0.6635,0.6635,0.6635,0.6635,9600000.0
2008-10-03 18:13:00,0.6635,0.6635,0.6635,0.6635,115200000.0
2008-10-03 18:14:00,0.6635,0.6635,0.6635,0.6635,153600000.0
2008-10-03 18:15:00,0.6635,0.6635,0.6635,0.6635,28800000.0
2008-10-03 18:16:00,0.6635,0.6635,0.6635,0.6635,28800000.0
2008-10-03 18:17:00,0.6635,0.6635,0.6635,0.6635,9600000.0
2008-10-03 18:18:00,0.6635,0.66355,0.6635,0.66355,20700000.0
2008-10-03 18:19:00,0.6635,0.6635,0.6635,0.6635,57600000.0
2008-10-03 18:20:00,0.6635,0.6635,0.6635,0.6635,57600000.0
2008-10-03 18:21:00,0.6635,0.6635,0.66315,0.66325,69200000.0
2008-10-03 18:22:00,0.66325,0.66325,0.66255,0.66255,44100000.0
2008-10-03 18:23:00,0.6625,0.6627,0.66245,0.6626,21000000.0
2008-10-03 18:24:00,0.6626,0.6626,0.66245,0.66245,18400000.0
2008-10-03 18:25:00,0.66245,0.66245,0.6617,0.6618,21500000.0
2008-10-03 18:26:00,0.66185,0.66185,0.6611,0.6613,52800000.0
2008-10-03 18:27:00,0.66125,0.66125,0.6609,0.66125,34600000.0
2008-10-03 18:28:00,0.66115,0.66135,0.66115,0.66135,37200000.0
2008-10-03 18:29:00,0.6614,0.6614,0.6614,0.6614,1500000.0
2008-10-03 18:30:00,0.66135,0.66165,0.6613,0.6614,48600000.0
2008-10-03 18:31:00,0.6614,0.66185,0.6614,0.6616,68100000.0
2008-10-03 18:32:00,0.66165,0.66165,0.66155,0.66165,15200000.0
2008-10-03 18:33:00,0.66155,0.6619,0.6614,0.66145,64700000.0
2008-10-03 18:34:00,0.6616,0.66165,0.66155,0.66155,47900000.0
2008-10-03 18:35:00,0.6616,0.66205,0.66155,0.66205,32700000.0
2008-10-03 18:36:00,0.6623,0.66235,0.66225,0.66225,8400000.0
2008-10-03 18:37:00,0.6623,0.66235,0.66215,0.6622,6400000.0
2008-10-03 18:38:00,0.6622,0.6622,0.6622,0.6622,1000000.0
2008-10-03 18:39:00,0.66206,0.66223,0.662,0.66207,91600000.0
2008-10-03 18:40:00,0.6623,0.66275,0.6622,0.66255,99100000.0
2008-10-03 18:41:00,0.66255,0.66255,0.66145,0.662,121500003.0
2008-10-03 18:42:00,0.662,0.662,0.662,0.662,12000000.0
2008-10-03 18:43:00,0.66174,0.66182,0.66143,0.6615,187400000.0
2008-10-03 18:44:00,0.662,0.662,0.662,0.662,48000000.0
2008-10-03 18:45:00,0.662,0.662,0.662,0.662,12000000.0
2008-10-03 18:46:00,0.662,0.662,0.662,0.662,36000000.0
2008-10-03 18:47:00,0.662,0.662,0.66155,0.6619,61500000.0
2008-10-03 18:48:00,0.662,0.662,0.662,0.662,36000000.0
2008-10-03 18:49:00,0.662,0.662,0.662,0.662,72000000.0
2008-10-03 18:50:00,0.662,0.662,0.662,0.662,24000000.0
2008-10-03 18:51:00,0.662,0.662,0.662,0.662,36000000.0
2008-10-03 18:52:00,0.66162,0.66183,0.66128,0.66128,119300000.0
2008-10-03 18:53:00,0.66173,0.66186,0.66163,0.66185,77200000.0
2008-10-03 18:54:00,0.66182,0.66193,0.6615,0.66179,38600000.0
2008-10-03 18:55:00,0.66185,0.6619,0.66185,0.6619,7300000.0
2008-10-03 18:56:00,0.6619,0.66195,0.66155,0.66155,22300000.0
2008-10-03 18:57:00,0.66185,0.6624,0.66185,0.6624,43600000.0
2008-10-03 18:58:00,0.6625,0.6636,0.6625,0.6636,58600000.0
2008-10-03 18:59:00,0.6636,0.6636,0.66315,0.66315,45600000.0
2008-10-03 19:00:00,0.66315,0.66315,0.66245,0.663,60900000.0
2008-10-03 19:01:00,0.66295,0.66315,0.6629,0.6629,17900000.0
2008-10-03 19:02:00,0.6629,0.6629,0.6625,0.6629,32200000.0
2008-10-03 19:03:00,0.6629,0.6629,0.6629,0.6629,12000000.0
2008-10-03 19:04:00,0.6629,0.6629,0.66235,0.6625,9900000.0
2008-10-03 19:05:00,0.66226,0.66253,0.66196,0.66242,77700000.0
2008-10-03 19:06:00,0.6625,0.6625,0.6625,0.6625,9600000.0
2008-10-03 19:07:00,0.6625,0.6625,0.6621,0.6622,10800000.0
2008-10-03 19:08:00,0.66245,0.66315,0.6623,0.6631,40900000.0
2008-10-03 19:09:00,0.66305,0.6643,0.66255,0.6639,154800000.0
2008-10-03 19:10:00,0.664,0.6652,0.66375,0.66505,111900000.0
2008-10-03 19:11:00,0.66505,0.66575,0.66505,0.66575,54500000.0
2008-10-03 19:12:00,0.6657,0.66575,0.665,0.6656,59300000.0
2008-10-03 19:13:00,0.6656,0.66605,0.6654,0.66605,61900000.0
2008-10-03 19:14:00,0.6661,0.66615,0.6657,0.6657,33900000.0
2008-10-03 19:15:00,0.6657,0.6658,0.6653,0.6654,117800000.0
2008-10-03 19:16:00,0.6654,0.6654,0.6654,0.6654,20000000.0
2008-10-03 19:17:00,0.6654,0.66545,0.6654,0.6654,16700000.0
2008-10-03 19:18:00,0.6654,0.66615,0.6654,0.66615,58500000.0
2008-10-03 19:19:00,0.66615,0.66615,0.6658,0.6661,34300000.0
2008-10-03 19:20:00,0.6661,0.66635,0.6659,0.66635,41600000.0
2008-10-03 19:21:00,0.6664,0.6665,0.6662,0.6662,59500000.0
2008-10-03 19:22:00,0.6662,0.667,0.6662,0.66685,113500000.0
2008-10-03 19:23:00,0.6668,0.6674,0.666,0.66655,337100000.0
2008-10-03 19:24:00,0.66725,0.6674,0.6658,0.6662,191000000.0
2008-10-03 19:25:00,0.66635,0.66655,0.66595,0.6662,84100000.0
2008-10-03 19:26:00,0.6662,0.6666,0.6662,0.6664,80400000.0
2008-10-03 19:27:00,0.6666,0.667,0.6666,0.66675,33200000.0
2008-10-03 19:28:00,0.66675,0.6669,0.6664,0.6665,115800000.0
2008-10-03 19:29:00,0.6665,0.6666,0.66595,0.66595,84500000.0
2008-10-03 19:30:00,0.6661,0.6662,0.6661,0.6662,43200000.0
2008-10-03 19:31:00,0.6662,0.66645,0.6661,0.6662,57100000.0
2008-10-03 19:32:00,0.6662,0.6662,0.66555,0.66555,42300000.0
2008-10-03 19:33:00,0.66505,0.6657,0.6644,0.6644,115500000.0
2008-10-03 19:34:00,0.6644,0.66455,0.6642,0.6642,187300000.0
2008-10-03 19:35:00,0.6644,0.6647,0.66355,0.6647,65900000.0
2008-10-03 19:36:00,0.6648,0.6655,0.6648,0.6655,62000000.0
2008-10-03 19:37:00,0.6655,0.66565,0.6647,0.6647,60600000.0
2008-10-03 19:38:00,0.6647,0.6647,0.6647,0.6647,8400000.0
2008-10-03 19:39:00,0.6646,0.66469,0.66453,0.66455,26900000.0
2008-10-03 19:40:00,0.6647,0.6647,0.6647,0.6647,43500000.0
2008-10-03 19:41:00,0.6647,0.66505,0.6647,0.66505,169800000.0
2008-10-03 19:42:00,0.66495,0.66525,0.66495,0.6651,35600000.0
2008-10-03 19:43:00,0.665,0.66525,0.665,0.6652,21600000.0
2008-10-03 19:44:00,0.66485,0.665,0.6634,0.66355,149200000.0
2008-10-03 19:45:00,0.66355,0.66355,0.6624,0.6628,76600000.0
2008-10-03 19:46:00,0.6626,0.6634,0.6624,0.6633,59700000.0
2008-10-03 19:47:00,0.6635,0.66395,0.66285,0.66335,66200000.0
2008-10-03 19:48:00,0.6634,0.66415,0.6634,0.6641,53800000.0
2008-10-03 19:49:00,0.6641,0.6641,0.6639,0.6641,12000000.0
2008-10-03 19:50:00,0.66415,0.6656,0.66415,0.6656,67100000.0
2008-10-03 19:51:00,0.6656,0.66595,0.6656,0.6657,19200000.0
2008-10-03 19:52:00,0.66565,0.66655,0.6656,0.66655,25400000.0
2008-10-03 19:53:00,0.66645,0.66665,0.66595,0.66595,41600000.0
2008-10-03 19:54:00,0.66595,0.66605,0.6654,0.66575,19800000.0
2008-10-03 19:55:00,0.66535,0.6659,0.66535,0.6657,47200000.0
2008-10-03 19:56:00,0.6658,0.6667,0.6658,0.6665,77800000.0
2008-10-03 19:57:00,0.66665,0.6667,0.66625,0.66625,19800000.0
2008-10-03 19:58:00,0.66615,0.66625,0.66615,0.66615,8300000.0
2008-10-03 19:59:00,0.66625,0.6663,0.6657,0.666,22700000.0
2008-10-03 20:00:00,0.666,0.666,0.6658,0.6658,9600000.0
2008-10-03 20:01:00,0.666,0.666,0.6658,0.6658,9600000.0
2008-10-03 20:02:00,0.6658,0.6658,0.6657,0.6658,15600000.0
2008-10-03 20:03:00,0.6657,0.6657,0.6655,0.6655,32200000.0
2008-10-03 20:04:00,0.6655,0.6655,0.6655,0.6655,54900000.0
2008-10-03 20:05:00,0.6655,0.66555,0.66485,0.6654,122800000.0
2008-10-03 20:06:00,0.6654,0.6655,0.6654,0.6654,14100000.0
2008-10-03 20:07:00,0.66545,0.6656,0.6654,0.66545,10700000.0
2008-10-03 20:08:00,0.6654,0.6664,0.6654,0.6664,26500000.0
2008-10-03 20:09:00,0.6665,0.66685,0.6665,0.66675,19500000.0
2008-10-03 20:10:00,0.66675,0.66695,0.66635,0.6669,54900000.0
2008-10-03 20:11:00,0.6669,0.6669,0.6669,0.6669,46400000.0
2008-10-03 20:12:00,0.6669,0.66755,0.6667,0.66755,63800000.0
2008-10-03 20:13:00,0.66755,0.668,0.66725,0.6679,64900000.0
2008-10-03 20:14:00,0.6679,0.6679,0.6672,0.6673,33800000.0
2008-10-03 20:15:00,0.6673,0.6673,0.6673,0.6673,14400000.0
2008-10-03 20:16:00,0.6673,0.6673,0.6672,0.6672,21600000.0
2008-10-03 20:17:00,0.6673,0.6673,0.6659,0.6662,75200000.0
2008-10-03 20:18:00,0.6662,0.6662,0.6662,0.6662,9600000.0
2008-10-03 20:19:00,0.6662,0.6662,0.6662,0.6662,24000000.0
2008-10-03 20:20:00,0.6662,0.6662,0.6662,0.6662,4800000.0
2008-10-03 20:21:00,0.66595,0.66595,0.66569,0.66569,52600000.0
2008-10-03 20:22:00,0.66588,0.66604,0.66571,0.66602,45000000.0
2008-10-03 20:23:00,0.66599,0.666,0.6658,0.66587,46500000.0
2008-10-03 20:24:00,0.6662,0.6662,0.6662,0.6662,4800000.0
2008-10-03 20:25:00,0.6662,0.6662,0.66535,0.6655,32800000.0
2008-10-03 20:26:00,0.6654,0.6654,0.6654,0.6654,16500000.0
2008-10-03 20:27:00,0.6654,0.6654,0.6644,0.66495,54400000.0
2008-10-03 20:28:00,0.66495,0.66495,0.66475,0.66485,44300000.0
2008-10-03 20:29:00,0.66485,0.66485,0.66455,0.6646,28900000.0
2008-10-03 20:30:00,0.66415,0.6644,0.6638,0.66415,55700000.0
2008-10-03 20:31:00,0.66405,0.66405,0.6629,0.6629,22800000.0
2008-10-03 20:32:00,0.6629,0.66295,0.66265,0.66265,26400000.0
2008-10-03 20:33:00,0.66255,0.6629,0.66235,0.66265,32500000.0
2008-10-03 20:34:00,0.66265,0.66335,0.6626,0.66315,53900000.0
2008-10-03 20:35:00,0.66335,0.66425,0.66335,0.66425,28700000.0
2008-10-03 20:36:00,0.6644,0.66445,0.6644,0.66445,11400000.0
2008-10-03 20:37:00,0.6647,0.66475,0.66405,0.6646,37500000.0
2008-10-03 20:38:00,0.6646,0.6646,0.6646,0.6646,12000000.0
2008-10-03 20:39:00,0.6646,0.6646,0.6646,0.6646,4800000.0
2008-10-03 20:40:00,0.6646,0.6646,0.66395,0.6641,19200000.0
2008-10-03 20:41:00,0.6641,0.6642,0.6639,0.6641,75900000.0
2008-10-03 20:42:00,0.66415,0.6642,0.6639,0.6641,58300000.0
2008-10-03 20:43:00,0.6641,0.6641,0.6639,0.6641,73200000.0
2008-10-03 20:44:00,0.6641,0.6641,0.66255,0.6627,86400000.0
2008-10-03 20:45:00,0.6627,0.6632,0.6627,0.663,71500000.0
2008-10-03 20:46:00,0.66315,0.6632,0.6629,0.6629,37500000.0
2008-10-03 20:47:00,0.6629,0.6629,0.6625,0.6625,50400000.0
2008-10-03 20:48:00,0.6626,0.6628,0.66245,0.6627,70900000.0
2008-10-03 20:49:00,0.66275,0.6635,0.66275,0.66345,21500000.0
2008-10-03 20:50:00,0.66325,0.6634,0.66325,0.6634,17500000.0
2008-10-03 20:51:00,0.66335,0.66335,0.66315,0.6633,12400000.0
2008-10-03 20:52:00,0.6635,0.66365,0.6632,0.66325,13900000.0
2008-10-03 20:53:00,0.66335,0.66345,0.6632,0.6632,7900000.0
2008-10-03 20:54:00,0.6632,0.6632,0.6631,0.6631,42900000.0
2008-10-03 20:55:00,0.6631,0.6631,0.6631,0.6631,24000000.0
2008-10-03 20:56:00,0.6631,0.6631,0.6631,0.6631,2400000.0
2008-10-03 20:57:00,0.66252,0.66266,0.66243,0.6626,42000000.0
2008-10-03 20:58:00,0.66269,0.66291,0.66258,0.66263,52800000.0
2008-10-03 20:59:00,0.66275,0.66285,0.6627,0.66285,12900000.0
2008-10-03 21:00:00,0.66285,0.66285,0.66285,0.66285,1600000.0
2008-10-03 21:01:00,0.66285,0.66315,0.66285,0.66315,6500000.0
2008-10-03 21:02:00,0.66325,0.6633,0.66315,0.6633,22800000.0
2008-10-03 21:03:00,0.66325,0.6634,0.66325,0.6633,16500000.0
2008-10-03 21:04:00,0.6633,0.6633,0.6633,0.6633,4000000.0
2008-10-03 21:05:00,0.6635,0.6637,0.6634,0.66365,41500000.0
2008-10-03 21:06:00,0.66365,0.66365,0.66365,0.66365,1600000.0
2008-10-03 21:07:00,0.6638,0.6638,0.6638,0.6638,1500000.0
2008-10-03 21:08:00,0.6638,0.6638,0.6636,0.66375,21500000.0
2008-10-03 21:09:00,0.6637,0.6637,0.66365,0.66365,6300000.0
2008-10-03 21:10:00,0.66365,0.66365,0.66365,0.66365,1600000.0
2008-10-03 21:11:00,0.6635,0.66355,0.6635,0.66355,17900000.0
2008-10-03 21:12:00,0.66353,0.66357,0.66338,0.66348,17500000.0
2008-10-03 21:13:00,0.6635,0.6635,0.6635,0.6635,9200000.0
2008-10-03 21:14:00,0.6636,0.6636,0.6635,0.6635,21300000.0
2008-10-03 21:15:00,0.66332,0.66337,0.66312,0.66336,56900000.0
2008-10-03 21:16:00,0.66349,0.66355,0.6634,0.66345,56500000.0
2008-10-03 21:17:00,0.66355,0.66355,0.66355,0.66355,1600000.0
2008-10-03 21:18:00,0.6635,0.66351,0.66332,0.66345,69500000.0
2008-10-03 21:19:00,0.66355,0.66355,0.6629,0.6629,67600000.0
2008-10-03 21:20:00,0.663,0.663,0.663,0.663,14400000.0
2008-10-03 21:21:00,0.663,0.66305,0.66245,0.6628,46200000.0
2008-10-03 21:22:00,0.66285,0.66285,0.66275,0.66275,12400000.0
2008-10-03 21:23:00,0.66234,0.66253,0.6622,0.66232,43200000.0
2008-10-03 21:24:00,0.66275,0.66275,0.6626,0.6626,28800000.0
2008-10-03 21:25:00,0.6626,0.6626,0.6626,0.6626,10800000.0
2008-10-03 21:26:00,0.6626,0.6626,0.6625,0.6625,27600000.0
2008-10-03 21:27:00,0.6626,0.6626,0.6625,0.6626,26400000.0
2008-10-03 21:28:00,0.6626,0.6626,0.6626,0.6626,25200000.0
2008-10-03 21:29:00,0.6626,0.6626,0.6626,0.6626,3600000.0
2008-10-03 21:30:00,0.6626,0.6626,0.6625,0.6625,22800000.0
2008-10-03 21:31:00,0.66222,0.66231,0.66206,0.66219,34100000.0
2008-10-03 21:32:00,0.6625,0.6625,0.6624,0.6624,16800000.0
2008-10-03 21:33:00,0.6623,0.6623,0.6618,0.6619,128100000.0
2008-10-03 21:34:00,0.6619,0.6621,0.6617,0.662,28000000.0
2008-10-03 21:35:00,0.662,0.662,0.66195,0.66195,4900000.0
2008-10-03 21:36:00,0.66195,0.66195,0.6617,0.66185,32600000.0
2008-10-03 21:37:00,0.6618,0.6618,0.6618,0.6618,1600000.0
2008-10-03 21:38:00,0.6617,0.6617,0.6617,0.6617,7200000.0
2008-10-03 21:39:00,0.6616,0.66163,0.66148,0.66148,12700000.0
2008-10-03 21:40:00,0.66165,0.66201,0.66164,0.66164,35600000.0
2008-10-03 21:41:00,0.6618,0.66185,0.6617,0.6617,25400000.0
2008-10-03 21:42:00,0.6618,0.6619,0.6618,0.6619,6200000.0
2008-10-03 21:43:00,0.6618,0.6618,0.6618,0.6618,1600000.0
2008-10-03 21:44:00,0.66185,0.66185,0.6617,0.6618,46700000.0
2008-10-03 21:45:00,0.6617,0.6617,0.6617,0.6617,60000000.0
2008-10-03 21:46:00,0.6617,0.6617,0.6617,0.6617,18000000.0
2008-10-03 21:47:00,0.6617,0.6617,0.6616,0.6616,61200000.0
2008-10-03 21:48:00,0.6616,0.6616,0.6616,0.6616,4800000.0
2008-10-03 21:49:00,0.6616,0.6616,0.6615,0.6615,42599999.0
2008-10-03 21:50:00,0.6615,0.6615,0.6614,0.6614,27000000.0
2008-10-03 21:51:00,0.6614,0.6614,0.6614,0.6614,16800000.0
2008-10-03 21:52:00,0.66155,0.66175,0.66155,0.66175,9600000.0
2008-10-03 21:53:00,0.66175,0.66175,0.6613,0.6614,95800000.0
2008-10-03 21:54:00,0.6614,0.6614,0.6613,0.6613,118200000.0
2008-10-03 21:55:00,0.66135,0.66135,0.6613,0.66135,63100000.0
2008-10-03 21:56:00,0.6613,0.6618,0.6613,0.6615,90100000.0
2008-10-03 21:57:00,0.66155,0.66175,0.66155,0.6616,20400000.0
2008-10-03 21:58:00,0.6618,0.6621,0.6618,0.66195,65300000.0
2008-10-03 21:59:00,0.6619,0.66195,0.6619,0.6619,16900000.0
2008-10-03 22:00:00,0.6619,0.6619,0.6619,0.6619,4000000.0
2008-10-03 22:01:00,0.6619,0.6619,0.6619,0.6619,2400000.0
2008-10-03 22:02:00,0.6618,0.66189,0.6616,0.66184,59700000.0
2008-10-03 22:03:00,0.66182,0.66184,0.66145,0.66145,40200000.0
2008-10-03 22:04:00,0.66168,0.66183,0.66168,0.66171,47300000.0
2008-10-03 22:05:00,0.6619,0.6619,0.6619,0.6619,36000000.0
2008-10-03 22:06:00,0.6619,0.6619,0.6619,0.6619,4800000.0
2008-10-03 22:07:00,0.6619,0.6619,0.6619,0.6619,7200000.0
2008-10-03 22:08:00,0.6618,0.6618,0.66015,0.6617,42600000.0
2008-10-03 22:09:00,0.6617,0.6618,0.66065,0.6618,85200000.0
2008-10-03 22:10:00,0.6618,0.6618,0.6605,0.6616,26400000.0
2008-10-03 22:11:00,0.6617,0.6618,0.6605,0.6616,73700000.0
2008-10-03 22:12:00,0.6618,0.6618,0.66065,0.6617,238200000.0
2008-10-03 22:13:00,0.6617,0.6617,0.6603,0.6616,154400000.0
2008-10-03 22:14:00,0.6616,0.6617,0.6616,0.6617,28800000.0
2008-10-03 22:15:00,0.6617,0.6617,0.6617,0.6617,28800000.0
2008-10-03 22:16:00,0.6617,0.6617,0.6617,0.6617,14400000.0
2008-10-03 22:17:00,0.66175,0.66265,0.66145,0.6624,76300000.0
2008-10-03 22:18:00,0.6624,0.6628,0.662,0.6625,37500000.0
2008-10-03 22:19:00,0.6626,0.66265,0.6625,0.6626,6200000.0
2008-10-03 22:20:00,0.6625,0.66275,0.6625,0.6625,95800000.0
2008-10-03 22:21:00,0.6625,0.6627,0.6625,0.6626,13400000.0
2008-10-03 22:22:00,0.6627,0.6627,0.6622,0.6622,28000000.0
2008-10-03 22:23:00,0.6623,0.6626,0.6623,0.6626,14400000.0
2008-10-03 22:24:00,0.66216,0.66239,0.66194,0.66228,31200000.0
2008-10-03 22:25:00,0.6626,0.6632,0.6626,0.663,38000000.0
2008-10-03 22:26:00,0.6629,0.6629,0.6629,0.6629,2200000.0
2008-10-03 22:27:00,0.663,0.66305,0.6627,0.6629,33400000.0
2008-10-03 22:28:00,0.6629,0.6629,0.6627,0.6627,37000000.0
2008-10-03 22:29:00,0.6629,0.6629,0.6627,0.6627,25000000.0
2008-10-03 22:30:00,0.6627,0.6629,0.6627,0.6627,25000000.0
2008-10-03 22:31:00,0.6627,0.6629,0.6627,0.6629,37000000.0
2008-10-03 22:32:00,0.6629,0.6629,0.6629,0.6629,1000000.0
2008-10-03 22:33:00,0.6629,0.6629,0.6627,0.6627,65000000.0
2008-10-03 22:34:00,0.6629,0.6629,0.66225,0.6623,197200000.0
2008-10-03 22:35:00,0.6624,0.6626,0.6624,0.6624,97200000.0
2008-10-03 22:36:00,0.6624,0.6626,0.6624,0.6626,72000000.0
2008-10-03 22:37:00,0.6626,0.6627,0.6626,0.6626,52800000.0
2008-10-03 22:38:00,0.6626,0.66275,0.6626,0.66275,134800000.0
2008-10-03 22:39:00,0.6627,0.6627,0.6627,0.6627,60000000.0
2008-10-03 22:40:00,0.66205,0.66253,0.66205,0.6623,14900000.0
2008-10-03 22:41:00,0.66275,0.663,0.66275,0.66275,6800000.0
2008-10-03 22:42:00,0.6629,0.6631,0.6629,0.663,19800000.0
2008-10-03 22:43:00,0.6631,0.6631,0.66285,0.663,18500000.0
2008-10-03 22:44:00,0.663,0.66305,0.66295,0.663,8500000.0
2008-10-03 22:45:00,0.66305,0.66305,0.6628,0.6628,19900000.0
2008-10-03 22:46:00,0.6629,0.6629,0.6628,0.6628,7600000.0
2008-10-03 22:47:00,0.6628,0.6628,0.6628,0.6628,2000000.0
2008-10-03 22:48:00,0.6628,0.6628,0.66175,0.66215,74000000.0
2008-10-03 22:49:00,0.66175,0.6619,0.66105,0.66125,84000000.0
2008-10-03 22:50:00,0.66135,0.66135,0.6612,0.66135,56400000.0
2008-10-03 22:51:00,0.6613,0.6613,0.6613,0.6613,1200000.0
2008-10-03 22:52:00,0.6612,0.6613,0.6612,0.6613,72800000.0
2008-10-03 22:53:00,0.6612,0.6612,0.6612,0.6612,13600000.0
2008-10-03 22:54:00,0.6612,0.6612,0.6612,0.6612,24000000.0
2008-10-03 22:55:00,0.6612,0.6612,0.6612,0.6612,12000000.0
2008-10-03 22:56:00,0.6613,0.6613,0.6612,0.6612,25200000.0
2008-10-03 22:57:00,0.66125,0.66135,0.66125,0.66135,3600000.0
2008-10-03 22:58:00,0.6612,0.6614,0.6612,0.6614,26400000.0
2008-10-03 22:59:00,0.6612,0.66125,0.6612,0.66125,13200000.0
2008-10-06 00:02:00,0.6585,0.6585,0.6585,0.6585,97000000.0
2008-10-06 00:03:00,0.6587,0.6587,0.6585,0.6585,97000000.0
2008-10-06 00:06:00,0.6584,0.6584,0.6584,0.6584,97000000.0
2008-10-06 00:07:00,0.6585,0.6585,0.6585,0.6585,97000000.0
2008-10-06 00:09:00,0.6582,0.6584,0.6582,0.6584,97000000.0
2008-10-06 00:10:00,0.6585,0.6585,0.6575,0.6575,97000000.0
2008-10-06 00:11:00,0.6572,0.6572,0.657,0.657,97000000.0
2008-10-06 00:12:00,0.6565,0.6575,0.6565,0.6572,97000000.0
2008-10-06 00:13:00,0.6573,0.6573,0.657,0.6571,97000000.0
2008-10-06 00:14:00,0.657,0.6574,0.657,0.6573,97000000.0
2008-10-06 00:15:00,0.6574,0.6575,0.657,0.6575,97000000.0
2008-10-06 00:16:00,0.6574,0.6579,0.6574,0.6577,97000000.0
2008-10-06 00:17:00,0.6575,0.6575,0.6574,0.6574,97000000.0
2008-10-06 00:18:00,0.6575,0.6575,0.6575,0.6575,97000000.0
2008-10-06 00:20:00,0.6578,0.6578,0.6575,0.6575,97000000.0
2008-10-06 00:21:00,0.6574,0.6575,0.6573,0.6575,97000000.0
2008-10-06 00:22:00,0.6578,0.6578,0.6575,0.6575,97000000.0
2008-10-06 00:23:00,0.6577,0.6578,0.6575,0.6575,97000000.0
2008-10-06 00:26:00,0.6577,0.6577,0.6577,0.6577,97000000.0
2008-10-06 00:27:00,0.6578,0.6587,0.6578,0.6587,97000000.0
2008-10-06 00:28:00,0.6588,0.6588,0.6582,0.6582,97000000.0
2008-10-06 00:30:00,0.6581,0.6581,0.6581,0.6581,97000000.0
2008-10-06 00:32:00,0.658,0.6581,0.658,0.6581,97000000.0
2008-10-06 00:38:00,0.6583,0.6583,0.6582,0.6582,97000000.0
2008-10-06 00:39:00,0.6581,0.6583,0.6581,0.6583,97000000.0
2008-10-06 00:40:00,0.6584,0.6584,0.6584,0.6584,97000000.0
2008-10-06 00:47:00,0.6583,0.6583,0.6583,0.6583,97000000.0
2008-10-06 00:50:00,0.6582,0.6582,0.6582,0.6582,97000000.0
2008-10-06 00:51:00,0.6583,0.6583,0.6582,0.6582,97000000.0
2008-10-06 00:52:00,0.658,0.658,0.6578,0.658,97000000.0
2008-10-06 00:54:00,0.6579,0.6579,0.6579,0.6579,97000000.0
2008-10-06 00:57:00,0.6577,0.6577,0.6577,0.6577,97000000.0
2008-10-06 00:59:00,0.6574,0.6574,0.6571,0.6572,97000000.0
2008-10-06 01:00:00,0.6571,0.6574,0.6571,0.6573,97000000.0
2008-10-06 01:01:00,0.6574,0.6577,0.6574,0.6577,97000000.0
2008-10-06 01:02:00,0.6578,0.6578,0.6578,0.6578,97000000.0
2008-10-06 01:04:00,0.658,0.6581,0.6579,0.6579,97000000.0
2008-10-06 01:05:00,0.6581,0.6581,0.6575,0.6575,97000000.0
2008-10-06 01:06:00,0.6573,0.6575,0.6573,0.6575,97000000.0
2008-10-06 01:07:00,0.6574,0.6574,0.6574,0.6574,97000000.0
2008-10-06 01:09:00,0.6573,0.6574,0.6573,0.6574,97000000.0
2008-10-06 01:10:00,0.6573,0.6575,0.6573,0.6574,97000000.0
2008-10-06 01:11:00,0.6575,0.6577,0.6575,0.6577,97000000.0
2008-10-06 01:18:00,0.6575,0.6575,0.6575,0.6575,97000000.0
2008-10-06 01:19:00,0.6574,0.6574,0.6574,0.6574,97000000.0
2008-10-06 01:20:00,0.6575,0.6575,0.6575,0.6575,97000000.0
2008-10-06 01:22:00,0.6574,0.6574,0.6574,0.6574,97000000.0
2008-10-06 01:23:00,0.6573,0.6574,0.6573,0.6573,97000000.0
2008-10-06 01:25:00,0.6572,0.6573,0.657,0.6571,97000000.0
2008-10-06 01:26:00,0.6572,0.6572,0.657,0.6571,97000000.0
2008-10-06 01:27:00,0.657,0.657,0.6569,0.6569,97000000.0
2008-10-06 01:28:00,0.657,0.657,0.6562,0.6568,97000000.0
2008-10-06 01:29:00,0.6563,0.6575,0.6562,0.6575,97000000.0
2008-10-06 01:30:00,0.6573,0.6577,0.6565,0.6567,97000000.0
2008-10-06 01:31:00,0.6565,0.6567,0.6562,0.6562,97000000.0
2008-10-06 01:32:00,0.6563,0.6564,0.6559,0.6562,97000000.0
2008-10-06 01:33:00,0.6561,0.6562,0.6561,0.6562,97000000.0
2008-10-06 01:34:00,0.6563,0.6564,0.6562,0.6562,97000000.0
2008-10-06 01:35:00,0.6563,0.6563,0.6562,0.6562,97000000.0
2008-10-06 01:38:00,0.6561,0.6562,0.656,0.6561,97000000.0
2008-10-06 01:39:00,0.656,0.6562,0.656,0.6562,97000000.0
2008-10-06 01:40:00,0.6561,0.6563,0.6559,0.6559,97000000.0
2008-10-06 01:41:00,0.6556,0.6556,0.6555,0.6555,97000000.0
2008-10-06 01:42:00,0.6556,0.6558,0.6556,0.6557,97000000.0
2008-10-06 01:43:00,0.6556,0.6556,0.6556,0.6556,97000000.0
2008-10-06 01:44:00,0.6553,0.6554,0.6553,0.6554,97000000.0
2008-10-06 01:45:00,0.6552,0.6556,0.6552,0.6556,97000000.0
2008-10-06 01:46:00,0.6555,0.6556,0.6552,0.6553,97000000.0
2008-10-06 01:47:00,0.6554,0.6555,0.6552,0.6552,97000000.0
2008-10-06 01:48:00,0.6553,0.6553,0.6549,0.6549,97000000.0
2008-10-06 01:50:00,0.6547,0.6549,0.6547,0.6548,97000000.0
2008-10-06 01:51:00,0.6546,0.6546,0.6544,0.6546,97000000.0
2008-10-06 01:52:00,0.6543,0.6544,0.6539,0.6541,97000000.0
2008-10-06 01:53:00,0.6543,0.6546,0.6541,0.6542,97000000.0
2008-10-06 01:54:00,0.6543,0.6543,0.6541,0.6543,97000000.0
2008-10-06 01:55:00,0.6544,0.6551,0.6544,0.6544,97000000.0
2008-10-06 01:57:00,0.6543,0.6543,0.6543,0.6543,97000000.0
2008-10-06 01:58:00,0.6542,0.6546,0.6542,0.6544,97000000.0
2008-10-06 01:59:00,0.6546,0.6552,0.6546,0.6552,97000000.0
2008-10-06 02:00:00,0.65515,0.6553,0.655,0.65505,97000000.0
2008-10-06 02:01:00,0.65505,0.6551,0.655,0.6551,37200000.0
2008-10-06 02:02:00,0.6551,0.6552,0.6551,0.6552,19500000.0
2008-10-06 02:03:00,0.6552,0.65535,0.6552,0.65535,24400000.0
2008-10-06 02:04:00,0.6554,0.6554,0.6554,0.6554,1000000.0
2008-10-06 02:05:00,0.6554,0.65565,0.6554,0.65565,23300000.0
2008-10-06 02:06:00,0.6556,0.6556,0.6556,0.6556,24500000.0
2008-10-06 02:07:00,0.6556,0.6556,0.6556,0.6556,9000000.0
2008-10-06 02:08:00,0.6556,0.65595,0.65525,0.65525,20000000.0
2008-10-06 02:09:00,0.6554,0.6554,0.6554,0.6554,3600000.0
2008-10-06 02:10:00,0.6554,0.6554,0.65495,0.65495,61600000.0
2008-10-06 02:11:00,0.65495,0.65495,0.65495,0.65495,1600000.0
2008-10-06 02:12:00,0.65495,0.65495,0.65455,0.6546,42100000.0
2008-10-06 02:13:00,0.6546,0.6546,0.6546,0.6546,10400000.0
2008-10-06 02:14:00,0.65424,0.65442,0.65406,0.65424,16800000.0
2008-10-06 02:15:00,0.65465,0.655,0.6546,0.6547,63800000.0
2008-10-06 02:16:00,0.6547,0.6547,0.6545,0.6546,37600000.0
2008-10-06 02:17:00,0.6546,0.6547,0.65415,0.6543,72100000.0
2008-10-06 02:18:00,0.6546,0.6549,0.65425,0.6546,116800000.0
2008-10-06 02:19:00,0.6546,0.6548,0.65415,0.6548,18200000.0
2008-10-06 02:20:00,0.6548,0.6552,0.65465,0.6549,73600000.0
2008-10-06 02:21:00,0.6549,0.6549,0.6537,0.6547,23800000.0
2008-10-06 02:22:00,0.6549,0.6549,0.6537,0.6537,161200000.0
2008-10-06 02:23:00,0.6537,0.6543,0.6537,0.6542,224900001.0
2008-10-06 02:24:00,0.6542,0.6542,0.6542,0.6542,33600000.0
2008-10-06 02:25:00,0.6542,0.6542,0.654,0.654,67600000.0
2008-10-06 02:26:00,0.654,0.6543,0.654,0.6543,58600000.0
2008-10-06 02:27:00,0.6543,0.65445,0.6543,0.6544,74900000.0
2008-10-06 02:28:00,0.6544,0.6544,0.6541,0.6541,33800000.0
2008-10-06 02:29:00,0.6541,0.65455,0.654,0.65455,39500000.0
2008-10-06 02:30:00,0.6546,0.6546,0.6546,0.6546,3600000.0
2008-10-06 02:31:00,0.6545,0.6549,0.6545,0.6546,86400000.0
2008-10-06 02:32:00,0.6545,0.6549,0.6545,0.6549,27800000.0
2008-10-06 02:33:00,0.6549,0.65515,0.6549,0.6549,38900000.0
2008-10-06 02:34:00,0.6549,0.6549,0.6547,0.6547,36400000.0
2008-10-06 02:35:00,0.6549,0.6556,0.6546,0.6552,144900000.0
2008-10-06 02:36:00,0.6552,0.6555,0.6552,0.6555,37900000.0
2008-10-06 02:37:00,0.6557,0.6557,0.6557,0.6557,3600000.0
2008-10-06 02:38:00,0.6557,0.6557,0.6557,0.6557,7500000.0
2008-10-06 02:39:00,0.6557,0.6557,0.6556,0.6556,14000000.0
2008-10-06 02:40:00,0.65565,0.6562,0.6556,0.65615,100800000.0
2008-10-06 02:41:00,0.65615,0.65615,0.656,0.656,18600000.0
2008-10-06 02:42:00,0.656,0.656,0.6554,0.6554,98200000.0
2008-10-06 02:43:00,0.6554,0.6554,0.6554,0.6554,36000000.0
2008-10-06 02:44:00,0.6555,0.6555,0.6554,0.6554,30800000.0
2008-10-06 02:45:00,0.6554,0.6554,0.6554,0.6554,8400000.0
2008-10-06 02:46:00,0.6554,0.6554,0.6554,0.6554,14400000.0
2008-10-06 02:47:00,0.6554,0.656,0.6554,0.65595,91100000.0
2008-10-06 02:48:00,0.65595,0.656,0.65595,0.656,19200000.0
2008-10-06 02:49:00,0.65545,0.65575,0.65545,0.6556,75700000.0
2008-10-06 02:50:00,0.6556,0.6556,0.6556,0.6556,19200000.0
2008-10-06 02:51:00,0.6556,0.6556,0.6556,0.6556,17300000.0
2008-10-06 02:52:00,0.65575,0.6558,0.65565,0.6558,21900000.0
2008-10-06 02:53:00,0.6558,0.6559,0.6555,0.6555,31400000.0
2008-10-06 02:54:00,0.65565,0.6559,0.65565,0.65585,13700000.0
2008-10-06 02:55:00,0.6555,0.6559,0.6555,0.6559,22000000.0
2008-10-06 02:56:00,0.65605,0.6561,0.65605,0.6561,6400000.0
2008-10-06 02:57:00,0.6561,0.6561,0.6561,0.6561,21600000.0
2008-10-06 02:58:00,0.6561,0.6561,0.6559,0.6559,14400000.0
2008-10-06 02:59:00,0.6559,0.6559,0.6559,0.6559,28000000.0
2008-10-06 03:00:00,0.6559,0.6559,0.6555,0.6555,136700000.0
2008-10-06 03:01:00,0.6556,0.6558,0.6556,0.6557,19600000.0
2008-10-06 03:02:00,0.6556,0.6556,0.6555,0.6556,34600000.0
2008-10-06 03:03:00,0.6556,0.6556,0.6556,0.6556,14400000.0
2008-10-06 03:04:00,0.65493,0.65526,0.65465,0.65526,34500000.0
2008-10-06 03:05:00,0.65515,0.65515,0.6547,0.65483,16600000.0
2008-10-06 03:06:00,0.65472,0.65512,0.65472,0.65481,23000000.0
2008-10-06 03:07:00,0.6556,0.6556,0.6556,0.6556,33600000.0
2008-10-06 03:08:00,0.6557,0.6557,0.6554,0.6554,23800000.0
2008-10-06 03:09:00,0.6554,0.6557,0.6554,0.6557,36200000.0
2008-10-06 03:10:00,0.6557,0.6557,0.6553,0.65555,284400001.0
2008-10-06 03:11:00,0.65555,0.6556,0.6554,0.6555,32200000.0
2008-10-06 03:12:00,0.6555,0.6557,0.6555,0.6557,18400000.0
2008-10-06 03:13:00,0.6556,0.65575,0.6556,0.65575,18400000.0
2008-10-06 03:14:00,0.65575,0.6565,0.65575,0.6565,57200000.0
2008-10-06 03:15:00,0.6565,0.6565,0.65575,0.656,78100000.0
2008-10-06 03:16:00,0.656,0.6564,0.656,0.6564,32500000.0
2008-10-06 03:17:00,0.6564,0.6564,0.6564,0.6564,9600000.0
2008-10-06 03:18:00,0.6564,0.6564,0.6558,0.6559,35600000.0
2008-10-06 03:19:00,0.6559,0.6559,0.6557,0.6559,24400000.0
2008-10-06 03:20:00,0.6559,0.6559,0.6558,0.65585,16600000.0
2008-10-06 03:21:00,0.6558,0.65585,0.6558,0.6558,25900000.0
2008-10-06 03:22:00,0.6558,0.6558,0.6558,0.6558,9600000.0
2008-10-06 03:23:00,0.6558,0.6558,0.6553,0.6554,58400000.0
2008-10-06 03:24:00,0.65545,0.6559,0.65545,0.65585,14000000.0
2008-10-06 03:25:00,0.65565,0.65595,0.65565,0.65595,9900000.0
2008-10-06 03:26:00,0.65595,0.65595,0.65525,0.65545,72900000.0
2008-10-06 03:27:00,0.6554,0.6555,0.6554,0.65545,55400000.0
2008-10-06 03:28:00,0.65545,0.6555,0.6554,0.6555,40400000.0
2008-10-06 03:29:00,0.6555,0.6555,0.6548,0.655,67000000.0
2008-10-06 03:30:00,0.6549,0.6555,0.6549,0.6555,173000000.0
2008-10-06 03:31:00,0.6554,0.6554,0.65455,0.65455,249200000.0
2008-10-06 03:32:00,0.6547,0.6547,0.65365,0.6538,234700000.0
2008-10-06 03:33:00,0.6538,0.65395,0.6536,0.6536,18000000.0
2008-10-06 03:34:00,0.65355,0.6538,0.65355,0.6537,42200000.0
2008-10-06 03:35:00,0.6536,0.6537,0.6536,0.6537,21200000.0
2008-10-06 03:36:00,0.65375,0.6538,0.65375,0.6538,7200000.0
2008-10-06 03:37:00,0.6539,0.65425,0.65385,0.65395,89500000.0
2008-10-06 03:38:00,0.65395,0.6543,0.65395,0.6542,115100000.0
2008-10-06 03:39:00,0.6543,0.6544,0.65425,0.6543,103900000.0
2008-10-06 03:40:00,0.6543,0.6543,0.6541,0.6542,206700000.0
2008-10-06 03:41:00,0.6542,0.6542,0.6541,0.6541,148600000.0
2008-10-06 03:42:00,0.6538,0.65395,0.6537,0.6539,156600000.0
2008-10-06 03:43:00,0.6539,0.654,0.6538,0.6538,93600000.0
2008-10-06 03:44:00,0.6538,0.6539,0.6538,0.65385,82800000.0
2008-10-06 03:45:00,0.6538,0.6539,0.65365,0.65375,84500000.0
2008-10-06 03:46:00,0.6538,0.6539,0.65375,0.6538,56800000.0
2008-10-06 03:47:00,0.65375,0.6538,0.65375,0.6538,18600000.0
2008-10-06 03:48:00,0.6539,0.6539,0.6538,0.6538,32400000.0
2008-10-06 03:49:00,0.65375,0.6538,0.65375,0.6538,10400000.0
2008-10-06 03:50:00,0.6537,0.6537,0.6536,0.6536,36000000.0
2008-10-06 03:51:00,0.6536,0.6537,0.6536,0.6536,16000000.0
2008-10-06 03:52:00,0.6535,0.6537,0.6535,0.6536,54300000.0
2008-10-06 03:53:00,0.6535,0.6536,0.6535,0.6536,28100000.0
2008-10-06 03:54:00,0.6537,0.6537,0.6537,0.6537,2400000.0
2008-10-06 03:55:00,0.6537,0.6537,0.6537,0.6537,14400000.0
2008-10-06 03:56:00,0.6537,0.6537,0.6537,0.6537,9600000.0
2008-10-06 03:57:00,0.6537,0.6537,0.6537,0.6537,4800000.0
2008-10-06 03:58:00,0.6537,0.6537,0.65305,0.6532,81100000.0
2008-10-06 03:59:00,0.6532,0.6532,0.6526,0.6531,58000000.0
2008-10-06 04:00:00,0.653,0.653,0.65215,0.6524,161400002.0
2008-10-06 04:01:00,0.6523,0.65245,0.6522,0.6523,51000000.0
2008-10-06 04:02:00,0.6522,0.65245,0.6522,0.6524,33200000.0
2008-10-06 04:03:00,0.6524,0.65245,0.6524,0.65245,22000000.0
2008-10-06 04:04:00,0.6524,0.65265,0.6524,0.65245,54800001.0
2008-10-06 04:05:00,0.65235,0.6524,0.6522,0.6524,129099999.0
2008-10-06 04:06:00,0.6523,0.6524,0.6523,0.6524,19600000.0
2008-10-06 04:07:00,0.65219,0.6524,0.65197,0.65197,92000000.0
2008-10-06 04:08:00,0.65235,0.65275,0.65235,0.65275,13900000.0
2008-10-06 04:09:00,0.65265,0.65265,0.6526,0.65265,35100000.0
2008-10-06 04:10:00,0.6526,0.6529,0.6526,0.65265,161600000.0
2008-10-06 04:11:00,0.6528,0.6528,0.6528,0.6528,18300000.0
2008-10-06 04:12:00,0.6529,0.6529,0.6529,0.6529,25500000.0
2008-10-06 04:13:00,0.6529,0.6531,0.6529,0.6531,60000000.0
2008-10-06 04:14:00,0.6532,0.6535,0.6532,0.6534,80800000.0
2008-10-06 04:15:00,0.6534,0.6535,0.6534,0.6535,21000000.0
2008-10-06 04:16:00,0.6534,0.6534,0.6534,0.6534,17600000.0
2008-10-06 04:17:00,0.6534,0.6534,0.6534,0.6534,5200000.0
2008-10-06 04:18:00,0.65315,0.65337,0.65285,0.65315,45600000.0
2008-10-06 04:19:00,0.6534,0.65385,0.6534,0.6536,29400000.0
2008-10-06 04:20:00,0.6535,0.65375,0.6535,0.65375,11600000.0
2008-10-06 04:21:00,0.65365,0.6537,0.65365,0.6537,5100000.0
2008-10-06 04:22:00,0.65365,0.65365,0.6536,0.65365,8300000.0
2008-10-06 04:23:00,0.6533,0.65376,0.65318,0.65341,37300000.0
2008-10-06 04:24:00,0.6536,0.6536,0.6536,0.6536,5200000.0
2008-10-06 04:25:00,0.6535,0.6536,0.6535,0.6535,46500000.0
2008-10-06 04:26:00,0.6535,0.6536,0.6535,0.6536,17700000.0
2008-10-06 04:27:00,0.6536,0.6536,0.6535,0.6535,46400000.0
2008-10-06 04:28:00,0.6536,0.6536,0.6536,0.6536,21600000.0
2008-10-06 04:29:00,0.6536,0.6536,0.6536,0.6536,2400000.0
2008-10-06 04:30:00,0.6536,0.65375,0.6536,0.6536,8600000.0
2008-10-06 04:31:00,0.6536,0.6536,0.6536,0.6536,4800000.0
2008-10-06 04:32:00,0.6536,0.6536,0.6536,0.6536,2400000.0
2008-10-06 04:33:00,0.6536,0.6536,0.6536,0.6536,2400000.0
2008-10-06 04:34:00,0.6536,0.6536,0.6536,0.6536,16800000.0
2008-10-06 04:35:00,0.6536,0.6536,0.6536,0.6536,28800000.0
2008-10-06 04:36:00,0.6536,0.6536,0.6536,0.6536,2400000.0
2008-10-06 04:37:00,0.6536,0.6536,0.6536,0.6536,2400000.0
2008-10-06 04:38:00,0.6536,0.6536,0.6536,0.6536,33600000.0
2008-10-06 04:39:00,0.6536,0.65395,0.6536,0.6539,105700000.0
2008-10-06 04:40:00,0.6539,0.6539,0.6539,0.6539,4800000.0
2008-10-06 04:41:00,0.6539,0.6539,0.6539,0.6539,41500000.0
2008-10-06 04:42:00,0.6539,0.6539,0.6539,0.6539,14400000.0
2008-10-06 04:43:00,0.6539,0.6539,0.6539,0.6539,19200000.0
2008-10-06 04:44:00,0.6539,0.6539,0.6539,0.6539,9600000.0
2008-10-06 04:45:00,0.6539,0.6539,0.6539,0.6539,4800000.0
2008-10-06 04:46:00,0.6539,0.6539,0.6537,0.6539,52000000.0
2008-10-06 04:47:00,0.6539,0.6539,0.6534,0.6534,61600000.0
2008-10-06 04:48:00,0.6537,0.6537,0.653,0.6531,46500000.0
2008-10-06 04:49:00,0.6531,0.6533,0.6531,0.6531,133100000.0
2008-10-06 04:50:00,0.65315,0.6532,0.653,0.653,39400000.0
2008-10-06 04:51:00,0.653,0.653,0.653,0.653,13200000.0
2008-10-06 04:52:00,0.653,0.653,0.653,0.653,19200000.0
2008-10-06 04:53:00,0.653,0.653,0.65265,0.653,24600000.0
2008-10-06 04:54:00,0.653,0.653,0.653,0.653,2400000.0
2008-10-06 04:55:00,0.653,0.653,0.653,0.653,16800000.0
2008-10-06 04:56:00,0.653,0.653,0.653,0.653,24000000.0
2008-10-06 04:57:00,0.65249,0.65257,0.65241,0.65241,13100000.0
2008-10-06 04:58:00,0.653,0.653,0.653,0.653,14400000.0
2008-10-06 04:59:00,0.653,0.653,0.653,0.653,4800000.0
2008-10-06 05:00:00,0.653,0.65305,0.65295,0.65295,33500000.0
2008-10-06 05:01:00,0.65295,0.65305,0.65295,0.65295,15000000.0
2008-10-06 05:02:00,0.65295,0.65305,0.6528,0.653,52000000.0
2008-10-06 05:03:00,0.653,0.653,0.653,0.653,7200000.0
2008-10-06 05:04:00,0.653,0.653,0.653,0.653,2400000.0
2008-10-06 05:05:00,0.65245,0.6527,0.65219,0.65243,33500000.0
2008-10-06 05:06:00,0.653,0.653,0.6529,0.653,28800000.0
2008-10-06 05:07:00,0.653,0.653,0.6529,0.653,19200000.0
2008-10-06 05:08:00,0.653,0.653,0.653,0.653,7200000.0
2008-10-06 05:09:00,0.653,0.653,0.653,0.653,9600000.0
2008-10-06 05:10:00,0.6528,0.6529,0.6528,0.6529,16800000.0
2008-10-06 05:11:00,0.6529,0.6529,0.65185,0.6524,73200000.0
2008-10-06 05:12:00,0.6525,0.6525,0.6521,0.6522,41300000.0
2008-10-06 05:13:00,0.6521,0.65225,0.6516,0.65225,241600000.0
2008-10-06 05:14:00,0.6523,0.6524,0.65195,0.6524,83300000.0
2008-10-06 05:15:00,0.6524,0.6524,0.6519,0.65195,71000000.0
2008-10-06 05:16:00,0.652,0.65225,0.652,0.6522,47500000.0
2008-10-06 05:17:00,0.6522,0.6522,0.6522,0.6522,54000000.0
2008-10-06 05:18:00,0.6522,0.6522,0.6522,0.6522,46800000.0
2008-10-06 05:19:00,0.65225,0.6524,0.6522,0.6524,83600000.0
2008-10-06 05:20:00,0.6524,0.6524,0.6524,0.6524,11800000.0
2008-10-06 05:21:00,0.6524,0.6524,0.6523,0.6523,4300000.0
2008-10-06 05:22:00,0.65235,0.6525,0.6523,0.6523,36900000.0
2008-10-06 05:23:00,0.6522,0.6526,0.6522,0.6526,97700000.0
2008-10-06 05:24:00,0.6526,0.6526,0.65185,0.652,134700000.0
2008-10-06 05:25:00,0.652,0.652,0.652,0.652,12000000.0
2008-10-06 05:26:00,0.652,0.652,0.652,0.652,18000000.0
2008-10-06 05:27:00,0.652,0.652,0.652,0.652,44000000.0
2008-10-06 05:28:00,0.652,0.652,0.65115,0.6513,73200000.0
2008-10-06 05:29:00,0.6513,0.6513,0.6508,0.6511,60200000.0
2008-10-06 05:30:00,0.6511,0.6511,0.6509,0.651,83200000.0
2008-10-06 05:31:00,0.6511,0.6511,0.651,0.651,42100000.0
2008-10-06 05:32:00,0.651,0.65135,0.651,0.65115,85600000.0
2008-10-06 05:33:00,0.6512,0.65185,0.65105,0.65185,58000000.0
2008-10-06 05:34:00,0.6517,0.65195,0.6517,0.65195,97300000.0
2008-10-06 05:35:00,0.65195,0.65195,0.65175,0.65175,134800000.0
2008-10-06 05:36:00,0.65175,0.65175,0.6516,0.6516,15000000.0
2008-10-06 05:37:00,0.6516,0.6516,0.65075,0.6514,129399998.0
2008-10-06 05:38:00,0.6514,0.6514,0.6514,0.6514,21000000.0
2008-10-06 05:39:00,0.6514,0.6514,0.6514,0.6514,12600000.0
2008-10-06 05:40:00,0.6514,0.6514,0.6513,0.6513,79000000.0
2008-10-06 05:41:00,0.6514,0.6514,0.6514,0.6514,12600000.0
2008-10-06 05:42:00,0.6513,0.6513,0.6507,0.6509,106499999.0
2008-10-06 05:43:00,0.65062,0.65082,0.6504,0.65062,40800000.0
2008-10-06 05:44:00,0.6509,0.6509,0.6509,0.6509,7200000.0
2008-10-06 05:45:00,0.6509,0.6509,0.65025,0.6503,35700000.0
2008-10-06 05:46:00,0.6504,0.6504,0.6504,0.6504,19600000.0
2008-10-06 05:47:00,0.6504,0.6505,0.6504,0.6504,38100000.0
2008-10-06 05:48:00,0.6505,0.6509,0.6505,0.6506,17800000.0
2008-10-06 05:49:00,0.6509,0.65115,0.65005,0.65005,81800000.0
2008-10-06 05:50:00,0.6502,0.65055,0.65015,0.65015,19000000.0
2008-10-06 05:51:00,0.65015,0.6504,0.65015,0.6504,30700000.0
2008-10-06 05:52:00,0.6503,0.6509,0.6502,0.6506,108499999.0
2008-10-06 05:53:00,0.65055,0.65055,0.6504,0.6504,69300001.0
2008-10-06 05:54:00,0.65045,0.6506,0.65045,0.6505,63600000.0
2008-10-06 05:55:00,0.6506,0.651,0.6506,0.6509,102900000.0
2008-10-06 05:56:00,0.651,0.6511,0.6505,0.6511,24100000.0
2008-10-06 05:57:00,0.6511,0.6511,0.6511,0.6511,4800000.0
2008-10-06 05:58:00,0.6511,0.6511,0.6511,0.6511,7200000.0
2008-10-06 05:59:00,0.6511,0.65165,0.6511,0.6515,77600000.0
2008-10-06 06:00:00,0.65145,0.65155,0.6514,0.6515,35000000.0
2008-10-06 06:01:00,0.65145,0.65185,0.65145,0.65175,59200000.0
2008-10-06 06:02:00,0.65175,0.65175,0.65175,0.65175,1600000.0
2008-10-06 06:03:00,0.6517,0.6517,0.6515,0.6515,77499999.0
2008-10-06 06:04:00,0.6515,0.6516,0.65145,0.65145,85600000.0
2008-10-06 06:05:00,0.6514,0.6514,0.6514,0.6514,50200000.0
2008-10-06 06:06:00,0.6514,0.6516,0.6514,0.6516,49700000.0
2008-10-06 06:07:00,0.65145,0.65145,0.65115,0.6513,84800000.0
2008-10-06 06:08:00,0.6514,0.6514,0.6514,0.6514,18100000.0
2008-10-06 06:09:00,0.65135,0.6514,0.6512,0.6513,47300000.0
2008-10-06 06:10:00,0.6513,0.6513,0.6504,0.6506,49300000.0
2008-10-06 06:11:00,0.65055,0.651,0.6505,0.651,95800000.0
2008-10-06 06:12:00,0.651,0.651,0.651,0.651,2200000.0
2008-10-06 06:13:00,0.651,0.6511,0.65075,0.6509,23000000.0
2008-10-06 06:14:00,0.6509,0.6509,0.6508,0.6508,49000000.0
2008-10-06 06:15:00,0.6508,0.6508,0.65015,0.6503,79000000.0
2008-10-06 06:16:00,0.6504,0.6504,0.64945,0.64945,159200000.0
2008-10-06 06:17:00,0.6495,0.6495,0.64845,0.6489,249000000.0
2008-10-06 06:18:00,0.6489,0.6489,0.64835,0.6486,33800000.0
2008-10-06 06:19:00,0.6486,0.64915,0.6481,0.64915,45900000.0
2008-10-06 06:20:00,0.64925,0.64925,0.6485,0.64885,51100000.0
2008-10-06 06:21:00,0.64895,0.64915,0.64815,0.64915,136400000.0
2008-10-06 06:22:00,0.6491,0.64945,0.6489,0.64915,74700000.0
2008-10-06 06:23:00,0.6493,0.65,0.6491,0.6497,189900000.0
2008-10-06 06:24:00,0.6496,0.6497,0.6492,0.6496,116600000.0
2008-10-06 06:25:00,0.6496,0.6496,0.6496,0.6496,21600000.0
2008-10-06 06:26:00,0.64975,0.6501,0.64975,0.6501,59000000.0
2008-10-06 06:27:00,0.65025,0.65115,0.6501,0.6502,123799998.0
2008-10-06 06:28:00,0.6502,0.65025,0.6498,0.64995,242300001.0
2008-10-06 06:29:00,0.65015,0.6502,0.6499,0.6499,260200001.0
2008-10-06 06:30:00,0.6499,0.6499,0.64925,0.64925,380399998.0
2008-10-06 06:31:00,0.64975,0.6499,0.64875,0.6489,314800000.0
2008-10-06 06:32:00,0.6489,0.6492,0.6487,0.6487,66000000.0
2008-10-06 06:33:00,0.6487,0.6487,0.6483,0.6484,47200000.0
2008-10-06 06:34:00,0.6484,0.6484,0.6477,0.648,61600000.0
2008-10-06 06:35:00,0.648,0.648,0.648,0.648,6400000.0
2008-10-06 06:36:00,0.64805,0.6481,0.648,0.648,40600000.0
2008-10-06 06:37:00,0.648,0.6481,0.6479,0.6479,56300000.0
2008-10-06 06:38:00,0.64785,0.6479,0.64785,0.6479,3200000.0
2008-10-06 06:39:00,0.64785,0.6479,0.6476,0.6476,100800000.0
2008-10-06 06:40:00,0.6474,0.6474,0.6468,0.6471,123800000.0
2008-10-06 06:41:00,0.6471,0.6471,0.6451,0.6456,83800000.0
2008-10-06 06:42:00,0.64595,0.6461,0.64555,0.6461,65400000.0
2008-10-06 06:43:00,0.6461,0.6463,0.6457,0.6463,125500000.0
2008-10-06 06:44:00,0.64585,0.64645,0.6458,0.64605,66400000.0
2008-10-06 06:45:00,0.646,0.64605,0.6457,0.64605,67000000.0
2008-10-06 06:46:00,0.64625,0.6464,0.64625,0.6464,16000000.0
2008-10-06 06:47:00,0.64595,0.6462,0.64595,0.64615,6400000.0
2008-10-06 06:48:00,0.6462,0.6466,0.6462,0.6464,49200000.0
2008-10-06 06:49:00,0.64645,0.64655,0.64635,0.6465,150800000.0
2008-10-06 06:50:00,0.6465,0.6471,0.6465,0.647,66399999.0
2008-10-06 06:51:00,0.6471,0.6476,0.6471,0.6476,62800000.0
2008-10-06 06:52:00,0.6475,0.648,0.6471,0.648,134200000.0
2008-10-06 06:53:00,0.64795,0.64875,0.6478,0.6479,95900000.0
2008-10-06 06:54:00,0.6479,0.64795,0.6477,0.6477,85600000.0
2008-10-06 06:55:00,0.6477,0.64795,0.6477,0.64795,59000000.0
2008-10-06 06:56:00,0.6479,0.6481,0.6477,0.648,48200000.0
2008-10-06 06:57:00,0.6481,0.6481,0.648,0.648,43700000.0
2008-10-06 06:58:00,0.648,0.648,0.6479,0.648,25800000.0
2008-10-06 06:59:00,0.64795,0.648,0.6478,0.648,18300000.0
2008-10-06 07:00:00,0.648,0.64805,0.6479,0.648,38200000.0
2008-10-06 07:01:00,0.648,0.648,0.648,0.648,2400000.0
2008-10-06 07:02:00,0.648,0.648,0.6478,0.6478,32400000.0
2008-10-06 07:03:00,0.648,0.648,0.64695,0.6478,47200000.0
2008-10-06 07:04:00,0.6478,0.6478,0.647,0.6478,41000000.0
2008-10-06 07:05:00,0.6478,0.6478,0.64675,0.6475,100000000.0
2008-10-06 07:06:00,0.6475,0.6475,0.6475,0.6475,28800000.0
2008-10-06 07:07:00,0.6475,0.6475,0.6466,0.6468,51000000.0
2008-10-06 07:08:00,0.64675,0.6472,0.6466,0.6472,100500000.0
2008-10-06 07:09:00,0.6472,0.64745,0.6471,0.64745,45000000.0
2008-10-06 07:10:00,0.64745,0.64745,0.64745,0.64745,1600000.0
2008-10-06 07:11:00,0.6474,0.6474,0.6474,0.6474,14800000.0
2008-10-06 07:12:00,0.6474,0.64755,0.64715,0.64725,46800000.0
2008-10-06 07:13:00,0.6472,0.64725,0.647,0.647,19100000.0
2008-10-06 07:14:00,0.647,0.647,0.6467,0.64675,24400000.0
2008-10-06 07:15:00,0.6467,0.6467,0.64585,0.646,113300000.0
2008-10-06 07:16:00,0.646,0.646,0.646,0.646,22600000.0
2008-10-06 07:17:00,0.6462,0.6463,0.6462,0.6463,28800000.0
2008-10-06 07:18:00,0.6463,0.6463,0.6463,0.6463,22400000.0
2008-10-06 07:19:00,0.6463,0.6464,0.6463,0.6464,16200000.0
2008-10-06 07:20:00,0.64635,0.6464,0.6462,0.6464,31300000.0
2008-10-06 07:21:00,0.64645,0.6465,0.6464,0.6465,24200000.0
2008-10-06 07:22:00,0.6465,0.6468,0.6465,0.64665,49800000.0
2008-10-06 07:23:00,0.6466,0.6466,0.6465,0.6465,13000000.0
2008-10-06 07:24:00,0.6465,0.6465,0.6465,0.6465,3600000.0
2008-10-06 07:25:00,0.6465,0.64665,0.6465,0.64665,5200000.0
2008-10-06 07:26:00,0.6466,0.64685,0.6466,0.64685,7800000.0
2008-10-06 07:27:00,0.647,0.647,0.647,0.647,9600000.0
2008-10-06 07:28:00,0.6469,0.6469,0.6469,0.6469,16000000.0
2008-10-06 07:29:00,0.647,0.64705,0.647,0.64705,10400000.0
2008-10-06 07:30:00,0.647,0.64765,0.647,0.64765,22900000.0
2008-10-06 07:31:00,0.6476,0.6479,0.6475,0.6479,101900000.0
2008-10-06 07:32:00,0.6479,0.648,0.6479,0.648,23300000.0
2008-10-06 07:33:00,0.64795,0.64795,0.6479,0.6479,17600000.0
2008-10-06 07:34:00,0.64751,0.64791,0.64736,0.64772,98700000.0
2008-10-06 07:35:00,0.64771,0.64784,0.64754,0.64784,36100000.0
2008-10-06 07:36:00,0.64795,0.64795,0.64795,0.64795,1600000.0
2008-10-06 07:37:00,0.64769,0.64776,0.64732,0.64745,13800000.0
2008-10-06 07:38:00,0.6479,0.6479,0.6479,0.6479,6000000.0
2008-10-06 07:39:00,0.64738,0.64756,0.64694,0.64733,26200000.0
2008-10-06 07:40:00,0.64738,0.64791,0.64711,0.64716,91200000.0
2008-10-06 07:41:00,0.64746,0.64778,0.64718,0.64743,169900000.0
2008-10-06 07:42:00,0.64761,0.64774,0.64738,0.64738,23400000.0
2008-10-06 07:43:00,0.6479,0.648,0.6479,0.648,16900000.0
2008-10-06 07:44:00,0.6481,0.6483,0.6481,0.6483,68600000.0
2008-10-06 07:45:00,0.6483,0.6483,0.648,0.64805,38500000.0
2008-10-06 07:46:00,0.64805,0.6488,0.64805,0.6488,30900000.0
2008-10-06 07:47:00,0.64885,0.6489,0.64885,0.6489,13700000.0
2008-10-06 07:48:00,0.64895,0.64915,0.6489,0.64915,28600000.0
2008-10-06 07:49:00,0.64895,0.64915,0.64895,0.64905,39300000.0
2008-10-06 07:50:00,0.64905,0.64905,0.64905,0.64905,1600000.0
2008-10-06 07:51:00,0.6489,0.6489,0.6487,0.6487,37800000.0
2008-10-06 07:52:00,0.64875,0.64875,0.6487,0.6487,18000000.0
2008-10-06 07:53:00,0.6487,0.6487,0.6483,0.6483,43500000.0
2008-10-06 07:54:00,0.6483,0.6483,0.64775,0.64795,116000000.0
2008-10-06 07:55:00,0.64795,0.648,0.64795,0.648,12900000.0
2008-10-06 07:56:00,0.648,0.6481,0.648,0.64805,37700000.0
2008-10-06 07:57:00,0.6481,0.6481,0.64805,0.64805,11800000.0
2008-10-06 07:58:00,0.6479,0.6479,0.6474,0.6476,67200000.0
2008-10-06 07:59:00,0.6476,0.6478,0.6476,0.6478,18800000.0
2008-10-06 08:00:00,0.64785,0.648,0.64785,0.648,25600000.0
2008-10-06 08:01:00,0.648,0.648,0.6478,0.6479,66000000.0
2008-10-06 08:02:00,0.6478,0.6478,0.6476,0.6478,45000000.0
2008-10-06 08:03:00,0.6478,0.6478,0.6476,0.6478,39000000.0
2008-10-06 08:04:00,0.6478,0.6478,0.6478,0.6478,3600000.0
2008-10-06 08:05:00,0.6478,0.6479,0.6478,0.6479,9300000.0
2008-10-06 08:06:00,0.6478,0.6482,0.6478,0.64805,99700000.0
2008-10-06 08:07:00,0.6481,0.6482,0.6481,0.64815,55400000.0
2008-10-06 08:08:00,0.6481,0.6481,0.64765,0.64785,54800000.0
2008-10-06 08:09:00,0.64785,0.6479,0.6464,0.6466,133600000.0
2008-10-06 08:10:00,0.64655,0.6467,0.64655,0.64655,13900000.0
2008-10-06 08:11:00,0.6466,0.64705,0.6466,0.6469,23200000.0
2008-10-06 08:12:00,0.6469,0.64715,0.64605,0.6461,50400000.0
2008-10-06 08:13:00,0.6463,0.64635,0.64615,0.6462,103900000.0
2008-10-06 08:14:00,0.6462,0.6464,0.6462,0.6464,83500000.0
2008-10-06 08:15:00,0.64635,0.6469,0.64635,0.64645,153800000.0
2008-10-06 08:16:00,0.6465,0.647,0.64645,0.64695,90100000.0
2008-10-06 08:17:00,0.6469,0.6469,0.6469,0.6469,25600000.0
2008-10-06 08:18:00,0.64695,0.64695,0.64695,0.64695,1000000.0
2008-10-06 08:19:00,0.64695,0.64745,0.64695,0.64745,47400000.0
2008-10-06 08:20:00,0.6476,0.6479,0.6476,0.6478,56700000.0
2008-10-06 08:21:00,0.6479,0.64795,0.6479,0.64795,3000000.0
2008-10-06 08:22:00,0.6479,0.6479,0.6479,0.6479,7200000.0
2008-10-06 08:23:00,0.6479,0.6479,0.64785,0.6479,12800000.0
2008-10-06 08:24:00,0.64785,0.6479,0.6477,0.6479,61100000.0
2008-10-06 08:25:00,0.64745,0.6479,0.647,0.64715,111800000.0
2008-10-06 08:26:00,0.64715,0.64715,0.64715,0.64715,4200000.0
2008-10-06 08:27:00,0.6472,0.64755,0.6472,0.6475,52800000.0
2008-10-06 08:28:00,0.6475,0.6475,0.6475,0.6475,27600000.0
2008-10-06 08:29:00,0.6475,0.6478,0.6475,0.6476,34000000.0
2008-10-06 08:30:00,0.6478,0.6478,0.64695,0.6473,143800000.0
2008-10-06 08:31:00,0.6473,0.6473,0.647,0.64705,35800000.0
2008-10-06 08:32:00,0.647,0.64705,0.64615,0.64705,147400000.0
2008-10-06 08:33:00,0.64715,0.64735,0.6466,0.6473,171600000.0
2008-10-06 08:34:00,0.64745,0.64745,0.6469,0.6472,123400000.0
2008-10-06 08:35:00,0.6472,0.6477,0.6472,0.64765,69000000.0
2008-10-06 08:36:00,0.64765,0.6485,0.64765,0.6485,67500000.0
2008-10-06 08:37:00,0.6484,0.6486,0.6484,0.64845,27400000.0
2008-10-06 08:38:00,0.6484,0.64865,0.64805,0.64845,130100000.0
2008-10-06 08:39:00,0.6484,0.64855,0.648,0.64815,88200000.0
2008-10-06 08:40:00,0.64815,0.6488,0.64775,0.64865,127400000.0
2008-10-06 08:41:00,0.6486,0.64895,0.6486,0.6488,154800000.0
2008-10-06 08:42:00,0.6488,0.6488,0.6487,0.6488,34000000.0
2008-10-06 08:43:00,0.6488,0.6488,0.6487,0.6488,34000000.0
2008-10-06 08:44:00,0.6488,0.64895,0.6488,0.64885,58800000.0
2008-10-06 08:45:00,0.6489,0.6489,0.6489,0.6489,1600000.0
2008-10-06 08:46:00,0.64895,0.64895,0.64865,0.6489,50800000.0
2008-10-06 08:47:00,0.64895,0.64895,0.64885,0.6489,17500000.0
2008-10-06 08:48:00,0.6489,0.64905,0.6489,0.649,115500000.0
2008-10-06 08:49:00,0.649,0.6495,0.649,0.6495,99600000.0
2008-10-06 08:50:00,0.6495,0.6499,0.6495,0.6499,253300000.0
2008-10-06 08:51:00,0.6499,0.6499,0.64885,0.6493,302000000.0
2008-10-06 08:52:00,0.64945,0.64975,0.64885,0.649,159700000.0
2008-10-06 08:53:00,0.64945,0.6496,0.64885,0.649,60800000.0
2008-10-06 08:54:00,0.649,0.64915,0.649,0.64905,118200000.0
2008-10-06 08:55:00,0.64905,0.64905,0.64895,0.64905,21900000.0
2008-10-06 08:56:00,0.64915,0.64935,0.6488,0.64905,77300000.0
2008-10-06 08:57:00,0.64955,0.64965,0.64885,0.64885,147700000.0
2008-10-06 08:58:00,0.64885,0.6489,0.6484,0.6484,42300000.0
2008-10-06 08:59:00,0.64825,0.6488,0.64805,0.6488,54300000.0
2008-10-06 09:00:00,0.64875,0.64875,0.6482,0.6482,75600000.0
2008-10-06 09:01:00,0.6482,0.6482,0.6476,0.64765,124600000.0
2008-10-06 09:02:00,0.64765,0.6479,0.64625,0.64635,141000000.0
2008-10-06 09:03:00,0.6463,0.6472,0.6461,0.6464,99400000.0
2008-10-06 09:04:00,0.64635,0.6468,0.64625,0.64655,79200000.0
2008-10-06 09:05:00,0.6465,0.647,0.6465,0.6467,79400000.0
2008-10-06 09:06:00,0.64685,0.6472,0.6467,0.64715,57500000.0
2008-10-06 09:07:00,0.6472,0.64725,0.6472,0.64725,4900000.0
2008-10-06 09:08:00,0.6472,0.64725,0.6471,0.6471,10700000.0
2008-10-06 09:09:00,0.6471,0.6471,0.6467,0.64695,32000000.0
2008-10-06 09:10:00,0.64695,0.64725,0.6468,0.64725,75600000.0
2008-10-06 09:11:00,0.64735,0.64735,0.6471,0.64725,179100000.0
2008-10-06 09:12:00,0.64735,0.6479,0.64735,0.6479,50200000.0
2008-10-06 09:13:00,0.64785,0.648,0.64785,0.648,64100000.0
2008-10-06 09:14:00,0.6481,0.64895,0.64805,0.64825,95800000.0
2008-10-06 09:15:00,0.64825,0.64825,0.648,0.6481,100700000.0
2008-10-06 09:16:00,0.6481,0.6484,0.6481,0.6484,73900000.0
2008-10-06 09:17:00,0.6484,0.6484,0.6476,0.6479,174000000.0
2008-10-06 09:18:00,0.6472,0.6479,0.6472,0.6479,36600000.0
2008-10-06 09:19:00,0.6479,0.6479,0.64745,0.6477,45200000.0
2008-10-06 09:20:00,0.6477,0.6477,0.6476,0.6476,60700000.0
2008-10-06 09:21:00,0.6476,0.6476,0.64755,0.64755,65600000.0
2008-10-06 09:22:00,0.64755,0.6482,0.6475,0.6481,183200000.0
2008-10-06 09:23:00,0.6481,0.6487,0.6481,0.6487,103800000.0
2008-10-06 09:24:00,0.64815,0.6494,0.64815,0.6494,131800000.0
2008-10-06 09:25:00,0.6494,0.64955,0.64915,0.6493,112300000.0
2008-10-06 09:26:00,0.64945,0.64945,0.6494,0.64945,59300000.0
2008-10-06 09:27:00,0.6493,0.6493,0.6493,0.6493,42000000.0
2008-10-06 09:28:00,0.6493,0.6493,0.6493,0.6493,146400000.0
2008-10-06 09:29:00,0.6493,0.6493,0.6493,0.6493,32400000.0
2008-10-06 09:30:00,0.6493,0.6493,0.64865,0.64865,92300000.0
2008-10-06 09:31:00,0.6487,0.64885,0.6486,0.6488,111000000.0
2008-10-06 09:32:00,0.6488,0.6488,0.6485,0.6488,16400000.0
2008-10-06 09:33:00,0.6488,0.6488,0.6484,0.6485,59800000.0
2008-10-06 09:34:00,0.6485,0.6485,0.6485,0.6485,60000000.0
2008-10-06 09:35:00,0.64855,0.64915,0.6484,0.64915,74500000.0
2008-10-06 09:36:00,0.64915,0.6492,0.64865,0.64865,169500000.0
2008-10-06 09:37:00,0.64865,0.64875,0.6485,0.64865,35900000.0
2008-10-06 09:38:00,0.64885,0.64895,0.64855,0.6488,46800000.0
2008-10-06 09:39:00,0.6488,0.64895,0.6486,0.64895,57400000.0
2008-10-06 09:40:00,0.649,0.6491,0.6486,0.6491,46800000.0
2008-10-06 09:41:00,0.6491,0.6491,0.6485,0.6485,36000000.0
2008-10-06 09:42:00,0.64865,0.6488,0.6485,0.6485,113600000.0
2008-10-06 09:43:00,0.6485,0.6489,0.64845,0.6489,129800000.0
2008-10-06 09:44:00,0.6489,0.6492,0.6489,0.6492,77900000.0
2008-10-06 09:45:00,0.6493,0.6494,0.6493,0.6494,56300000.0
2008-10-06 09:46:00,0.6494,0.65005,0.6492,0.6498,130700000.0
2008-10-06 09:47:00,0.6498,0.64985,0.64955,0.64985,97100000.0
2008-10-06 09:48:00,0.6499,0.64995,0.64965,0.64965,74600000.0
2008-10-06 09:49:00,0.64965,0.6499,0.64965,0.64975,20600000.0
2008-10-06 09:50:00,0.6498,0.6498,0.64955,0.6496,23200000.0
2008-10-06 09:51:00,0.64965,0.6498,0.64965,0.6497,32100000.0
2008-10-06 09:52:00,0.64975,0.6498,0.64895,0.6491,101500000.0
2008-10-06 09:53:00,0.6491,0.6495,0.6491,0.6495,111900000.0
2008-10-06 09:54:00,0.6495,0.6499,0.6494,0.6499,58200000.0
2008-10-06 09:55:00,0.6499,0.6499,0.64985,0.6499,58100000.0
2008-10-06 09:56:00,0.6499,0.6512,0.6499,0.6512,248000000.0
2008-10-06 09:57:00,0.6512,0.6512,0.65045,0.6509,67600000.0
2008-10-06 09:58:00,0.6509,0.6509,0.65045,0.65075,54200000.0
2008-10-06 09:59:00,0.6508,0.65095,0.6508,0.65095,15600000.0
2008-10-06 10:00:00,0.65095,0.65095,0.6509,0.6509,32800000.0
2008-10-06 10:01:00,0.6509,0.6509,0.6508,0.65085,79900000.0
2008-10-06 10:02:00,0.65085,0.65105,0.65065,0.6509,61800000.0
2008-10-06 10:03:00,0.65085,0.651,0.65085,0.651,52300000.0
2008-10-06 10:04:00,0.65115,0.6512,0.65095,0.65095,89900000.0
2008-10-06 10:05:00,0.65095,0.65095,0.65095,0.65095,35600000.0
2008-10-06 10:06:00,0.6509,0.651,0.6508,0.6509,62900000.0
2008-10-06 10:07:00,0.6509,0.6509,0.65045,0.6505,170100000.0
2008-10-06 10:08:00,0.6505,0.65055,0.6503,0.65035,63400000.0
2008-10-06 10:09:00,0.6505,0.6507,0.6503,0.6505,73700000.0
2008-10-06 10:10:00,0.6506,0.6506,0.65,0.65005,133200000.0
2008-10-06 10:11:00,0.65,0.65,0.64945,0.64955,129100000.0
2008-10-06 10:12:00,0.64955,0.64995,0.6494,0.64965,70600000.0
2008-10-06 10:13:00,0.6496,0.6497,0.6493,0.6493,113800000.0
2008-10-06 10:14:00,0.6493,0.6494,0.6491,0.6491,178100000.0
2008-10-06 10:15:00,0.64905,0.64905,0.64855,0.6486,205200000.0
2008-10-06 10:16:00,0.6486,0.64895,0.6485,0.64865,79300000.0
2008-10-06 10:17:00,0.6487,0.6487,0.6479,0.6483,194200000.0
2008-10-06 10:18:00,0.64825,0.64825,0.64685,0.64725,145500000.0
2008-10-06 10:19:00,0.6472,0.6475,0.6471,0.64735,59900000.0
2008-10-06 10:20:00,0.64745,0.64805,0.64745,0.648,169200000.0
2008-10-06 10:21:00,0.648,0.6484,0.648,0.6483,67900000.0
2008-10-06 10:22:00,0.6483,0.64915,0.6483,0.64875,140700000.0
2008-10-06 10:23:00,0.6487,0.649,0.6486,0.64895,94900000.0
2008-10-06 10:24:00,0.649,0.6492,0.64895,0.6492,73500000.0
2008-10-06 10:25:00,0.64925,0.6496,0.6492,0.64955,334200000.0
2008-10-06 10:26:00,0.6495,0.6499,0.6495,0.6499,77900000.0
2008-10-06 10:27:00,0.6499,0.6502,0.64975,0.65015,78700000.0
2008-10-06 10:28:00,0.65015,0.6505,0.6497,0.6497,107800000.0
2008-10-06 10:29:00,0.64975,0.6502,0.64975,0.65015,88700000.0
2008-10-06 10:30:00,0.6502,0.6504,0.65005,0.6504,96100000.0
2008-10-06 10:31:00,0.6504,0.6508,0.6503,0.6508,96500000.0
2008-10-06 10:32:00,0.6508,0.6508,0.64995,0.6501,85600000.0
2008-10-06 10:33:00,0.6501,0.6504,0.6501,0.65035,78500000.0
2008-10-06 10:34:00,0.65035,0.65035,0.64995,0.64995,176500000.0
2008-10-06 10:35:00,0.64995,0.65,0.6499,0.6499,90900000.0
2008-10-06 10:36:00,0.6499,0.65,0.64975,0.64975,63600000.0
2008-10-06 10:37:00,0.64975,0.65,0.64945,0.6496,57400000.0
2008-10-06 10:38:00,0.6496,0.6497,0.6487,0.6487,84500000.0
2008-10-06 10:39:00,0.6488,0.6488,0.6481,0.6482,102500000.0
2008-10-06 10:40:00,0.6484,0.6489,0.6475,0.64855,109400000.0
2008-10-06 10:41:00,0.6481,0.649,0.6481,0.64895,71000000.0
2008-10-06 10:42:00,0.64895,0.6492,0.6486,0.6491,73700000.0
2008-10-06 10:43:00,0.64905,0.6491,0.649,0.6491,15200000.0
2008-10-06 10:44:00,0.64905,0.64905,0.649,0.649,23000000.0
2008-10-06 10:45:00,0.649,0.64905,0.649,0.649,7700000.0
2008-10-06 10:46:00,0.64905,0.64905,0.64805,0.64805,47600000.0
2008-10-06 10:47:00,0.6482,0.64845,0.6477,0.6483,144700000.0
2008-10-06 10:48:00,0.6483,0.64855,0.6483,0.64855,134200000.0
2008-10-06 10:49:00,0.6485,0.64885,0.64835,0.64885,61300000.0
2008-10-06 10:50:00,0.6489,0.64895,0.6489,0.64895,5800000.0
2008-10-06 10:51:00,0.64895,0.64905,0.6489,0.649,47200000.0
2008-10-06 10:52:00,0.64905,0.6493,0.649,0.6491,65200000.0
2008-10-06 10:53:00,0.6491,0.6494,0.64905,0.6494,69200000.0
2008-10-06 10:54:00,0.64945,0.64945,0.64905,0.64915,30300000.0
2008-10-06 10:55:00,0.64915,0.6492,0.6491,0.6491,71800000.0
2008-10-06 10:56:00,0.6491,0.6491,0.64905,0.64905,16700000.0
2008-10-06 10:57:00,0.649,0.64905,0.6485,0.64895,128800000.0
2008-10-06 10:58:00,0.64895,0.6492,0.64895,0.6491,41600000.0
2008-10-06 10:59:00,0.64905,0.6492,0.64905,0.6491,53100000.0
2008-10-06 11:00:00,0.6491,0.6491,0.64865,0.6487,97800000.0
2008-10-06 11:01:00,0.6487,0.6487,0.64805,0.6487,50700000.0
2008-10-06 11:02:00,0.6487,0.6487,0.64715,0.6474,161000000.0
2008-10-06 11:03:00,0.64755,0.6476,0.6465,0.6468,183000000.0
2008-10-06 11:04:00,0.6468,0.6468,0.6465,0.6465,91000000.0
2008-10-06 11:05:00,0.6465,0.64665,0.6461,0.6463,185000000.0
2008-10-06 11:06:00,0.6463,0.64665,0.64625,0.6465,74600000.0
2008-10-06 11:07:00,0.6465,0.6468,0.64645,0.6468,38800000.0
2008-10-06 11:08:00,0.6468,0.6468,0.6464,0.6465,51200000.0
2008-10-06 11:09:00,0.6466,0.6467,0.6463,0.6467,45700000.0
2008-10-06 11:10:00,0.6468,0.64695,0.6463,0.6463,40800000.0
2008-10-06 11:11:00,0.64635,0.64695,0.64615,0.64695,73900000.0
2008-10-06 11:12:00,0.64715,0.6473,0.64655,0.64665,94300000.0
2008-10-06 11:13:00,0.6467,0.64735,0.6467,0.6473,45300000.0
2008-10-06 11:14:00,0.6473,0.6473,0.6472,0.64725,36100000.0
2008-10-06 11:15:00,0.64725,0.64725,0.64705,0.64715,39600000.0
2008-10-06 11:16:00,0.64715,0.64725,0.6469,0.6469,66500000.0
2008-10-06 11:17:00,0.64685,0.64695,0.64665,0.64665,42200000.0
2008-10-06 11:18:00,0.64665,0.6468,0.64665,0.6467,52500000.0
2008-10-06 11:19:00,0.6469,0.6478,0.6469,0.6477,210400000.0
2008-10-06 11:20:00,0.6477,0.6477,0.64705,0.6472,90000000.0
2008-10-06 11:21:00,0.6472,0.6475,0.647,0.64725,264800000.0
2008-10-06 11:22:00,0.64715,0.64715,0.6469,0.647,91800000.0
2008-10-06 11:23:00,0.647,0.647,0.6467,0.647,186600000.0
2008-10-06 11:24:00,0.647,0.647,0.64605,0.64645,290200000.0
2008-10-06 11:25:00,0.64645,0.6467,0.64625,0.6467,89700000.0
2008-10-06 11:26:00,0.6468,0.6468,0.6468,0.6468,64800000.0
2008-10-06 11:27:00,0.6468,0.6472,0.6468,0.647,76100000.0
2008-10-06 11:28:00,0.6471,0.6477,0.6471,0.6477,40100000.0
2008-10-06 11:29:00,0.6476,0.6476,0.647,0.64705,133300000.0
2008-10-06 11:30:00,0.64705,0.64785,0.647,0.6475,164900000.0
2008-10-06 11:31:00,0.6475,0.64785,0.6473,0.6478,72900000.0
2008-10-06 11:32:00,0.64785,0.64785,0.6477,0.64775,104200000.0
2008-10-06 11:33:00,0.64775,0.6478,0.6476,0.6478,91500000.0
2008-10-06 11:34:00,0.6478,0.6478,0.6478,0.6478,105600000.0
2008-10-06 11:35:00,0.6478,0.6478,0.6478,0.6478,163200000.0
2008-10-06 11:36:00,0.6478,0.6478,0.6478,0.6478,225600000.0
2008-10-06 11:37:00,0.6475,0.6478,0.6474,0.6478,47600000.0
2008-10-06 11:38:00,0.6478,0.6478,0.64685,0.6475,54100000.0
2008-10-06 11:39:00,0.6475,0.6475,0.64685,0.6475,50100000.0
2008-10-06 11:40:00,0.64755,0.64755,0.64715,0.64735,99100000.0
2008-10-06 11:41:00,0.6474,0.64775,0.64705,0.6473,170100000.0
2008-10-06 11:42:00,0.6473,0.6475,0.64695,0.6474,207300000.0
2008-10-06 11:43:00,0.64735,0.64745,0.64725,0.64735,93500000.0
2008-10-06 11:44:00,0.6473,0.64735,0.64685,0.647,176100000.0
2008-10-06 11:45:00,0.6471,0.64735,0.6467,0.64725,73300000.0
2008-10-06 11:46:00,0.6472,0.6472,0.6468,0.64695,182100000.0
2008-10-06 11:47:00,0.647,0.64785,0.647,0.6472,180200000.0
2008-10-06 11:48:00,0.6472,0.6472,0.6472,0.6472,21600000.0
2008-10-06 11:49:00,0.6472,0.6475,0.6471,0.6473,174600000.0
2008-10-06 11:50:00,0.64735,0.64765,0.64715,0.6474,158800000.0
2008-10-06 11:51:00,0.6474,0.6474,0.6465,0.64685,145200000.0
2008-10-06 11:52:00,0.64685,0.6472,0.64665,0.64715,143000000.0
2008-10-06 11:53:00,0.64715,0.64715,0.64615,0.6467,76600000.0
2008-10-06 11:54:00,0.6463,0.64635,0.64615,0.64635,9500000.0
2008-10-06 11:55:00,0.6464,0.6464,0.6463,0.6464,37000000.0
2008-10-06 11:56:00,0.6464,0.6466,0.6464,0.6464,31300000.0
2008-10-06 11:57:00,0.6464,0.6464,0.6463,0.6463,32400000.0
2008-10-06 11:58:00,0.6463,0.6463,0.6461,0.6462,25200000.0
2008-10-06 11:59:00,0.6462,0.6462,0.6462,0.6462,21600000.0
2008-10-06 12:00:00,0.6462,0.6462,0.6462,0.6462,32400000.0
2008-10-06 12:01:00,0.6462,0.6462,0.6462,0.6462,51600000.0
2008-10-06 12:02:00,0.6462,0.6462,0.64565,0.64565,74800000.0
2008-10-06 12:03:00,0.64565,0.64565,0.64525,0.6454,152200000.0
2008-10-06 12:04:00,0.64535,0.64545,0.64515,0.6452,64400000.0
2008-10-06 12:05:00,0.6452,0.6455,0.6452,0.6455,65900000.0
2008-10-06 12:06:00,0.64555,0.6459,0.6455,0.64555,153200000.0
2008-10-06 12:07:00,0.6456,0.64575,0.6456,0.6456,54900000.0
2008-10-06 12:08:00,0.6456,0.6461,0.6456,0.6461,133800000.0
2008-10-06 12:09:00,0.6461,0.6461,0.6461,0.6461,79200000.0
2008-10-06 12:10:00,0.6461,0.6461,0.6453,0.6453,77400000.0
2008-10-06 12:11:00,0.6453,0.6454,0.6451,0.64525,96700000.0
2008-10-06 12:12:00,0.64525,0.6458,0.64525,0.6456,73300000.0
2008-10-06 12:13:00,0.6456,0.6456,0.6454,0.6454,28300000.0
2008-10-06 12:14:00,0.6454,0.6458,0.6454,0.6458,34200000.0
2008-10-06 12:15:00,0.6454,0.6458,0.64525,0.6454,28600000.0
2008-10-06 12:16:00,0.6458,0.6458,0.6458,0.6458,3000000.0
2008-10-06 12:17:00,0.64545,0.6458,0.64545,0.6458,28500000.0
2008-10-06 12:18:00,0.6458,0.6458,0.6458,0.6458,26000000.0
2008-10-06 12:19:00,0.6458,0.6458,0.6458,0.6458,46000000.0
2008-10-06 12:20:00,0.6458,0.64585,0.6449,0.64505,79500000.0
2008-10-06 12:21:00,0.64505,0.64545,0.645,0.6451,132700000.0
2008-10-06 12:22:00,0.64515,0.6454,0.64515,0.6453,34200000.0
2008-10-06 12:23:00,0.6453,0.64535,0.6452,0.6453,55100000.0
2008-10-06 12:24:00,0.64545,0.64545,0.64515,0.64535,123200000.0
2008-10-06 12:25:00,0.6454,0.6454,0.6451,0.64515,105900000.0
2008-10-06 12:26:00,0.64515,0.6456,0.64515,0.6456,102800000.0
2008-10-06 12:27:00,0.6456,0.64605,0.6456,0.64595,164900000.0
2008-10-06 12:28:00,0.6459,0.6459,0.6455,0.64555,46900000.0
2008-10-06 12:29:00,0.64555,0.6456,0.64555,0.6456,9300000.0
2008-10-06 12:30:00,0.64565,0.6457,0.6456,0.64565,30400000.0
2008-10-06 12:31:00,0.64565,0.6457,0.6455,0.6456,35500000.0
2008-10-06 12:32:00,0.6457,0.6462,0.6457,0.6462,128300000.0
2008-10-06 12:33:00,0.6462,0.64685,0.6462,0.6464,252900000.0
2008-10-06 12:34:00,0.6463,0.64665,0.6463,0.6465,115000000.0
2008-10-06 12:35:00,0.6465,0.6472,0.64645,0.6468,142900000.0
2008-10-06 12:36:00,0.6468,0.647,0.6464,0.64655,111700000.0
2008-10-06 12:37:00,0.64655,0.64675,0.6465,0.64655,98800000.0
2008-10-06 12:38:00,0.64655,0.6467,0.64625,0.6467,58300000.0
2008-10-06 12:39:00,0.6467,0.64695,0.6467,0.64695,15100000.0
2008-10-06 12:40:00,0.64695,0.64695,0.64645,0.6467,147500000.0
2008-10-06 12:41:00,0.6467,0.6468,0.6464,0.6465,133000000.0
2008-10-06 12:42:00,0.6465,0.64695,0.64645,0.64695,62300000.0
2008-10-06 12:43:00,0.647,0.647,0.6465,0.6465,58000000.0
2008-10-06 12:44:00,0.6465,0.64675,0.6465,0.64675,45600000.0
2008-10-06 12:45:00,0.6467,0.64695,0.6466,0.6468,52100000.0
2008-10-06 12:46:00,0.6468,0.64685,0.64675,0.6468,7400000.0
2008-10-06 12:47:00,0.6468,0.64695,0.6466,0.6469,63700000.0
2008-10-06 12:48:00,0.64685,0.6469,0.64665,0.64665,178500000.0
2008-10-06 12:49:00,0.6466,0.64665,0.6458,0.64585,116700000.0
2008-10-06 12:50:00,0.6459,0.6463,0.64575,0.64615,102500000.0
2008-10-06 12:51:00,0.64615,0.64625,0.6459,0.6459,136900000.0
2008-10-06 12:52:00,0.6459,0.64625,0.6459,0.64605,81400000.0
2008-10-06 12:53:00,0.64605,0.64615,0.6458,0.6461,45800000.0
2008-10-06 12:54:00,0.64615,0.6463,0.64605,0.64625,44300000.0
2008-10-06 12:55:00,0.64625,0.6465,0.6462,0.6465,124500000.0
2008-10-06 12:56:00,0.6465,0.6465,0.6464,0.6464,41600000.0
2008-10-06 12:57:00,0.6464,0.6464,0.6464,0.6464,26400000.0
2008-10-06 12:58:00,0.6464,0.6464,0.6464,0.6464,52800000.0
2008-10-06 12:59:00,0.6464,0.6464,0.6463,0.6464,66000000.0
2008-10-06 13:00:00,0.6464,0.64645,0.6464,0.64645,45300000.0
2008-10-06 13:01:00,0.64645,0.64645,0.646,0.6464,105500000.0
2008-10-06 13:02:00,0.64635,0.64635,0.646,0.6461,72900000.0
2008-10-06 13:03:00,0.6461,0.64635,0.64575,0.64625,69000000.0
2008-10-06 13:04:00,0.6463,0.64635,0.6463,0.6463,19900000.0
2008-10-06 13:05:00,0.64635,0.64635,0.64625,0.6463,24200000.0
2008-10-06 13:06:00,0.6463,0.64635,0.64615,0.64615,19900000.0
2008-10-06 13:07:00,0.64615,0.64635,0.6461,0.6463,58500000.0
2008-10-06 13:08:00,0.64645,0.64655,0.64635,0.64635,43800000.0
2008-10-06 13:09:00,0.64635,0.6464,0.64605,0.6464,144000000.0
2008-10-06 13:10:00,0.6464,0.6464,0.6464,0.6464,84600000.0
2008-10-06 13:11:00,0.6464,0.6465,0.6464,0.64645,26900000.0
2008-10-06 13:12:00,0.64645,0.64655,0.6463,0.64635,48500000.0
2008-10-06 13:13:00,0.64635,0.6464,0.646,0.64625,101900000.0
2008-10-06 13:14:00,0.6463,0.64635,0.64625,0.64625,60800000.0
2008-10-06 13:15:00,0.6463,0.64645,0.64625,0.64635,63400000.0
2008-10-06 13:16:00,0.6464,0.64675,0.6464,0.6467,53800000.0
2008-10-06 13:17:00,0.6467,0.6467,0.6465,0.64665,35900000.0
2008-10-06 13:18:00,0.6467,0.64685,0.6466,0.6468,91500000.0
2008-10-06 13:19:00,0.64685,0.64685,0.6468,0.6468,25800000.0
2008-10-06 13:20:00,0.6468,0.6468,0.64675,0.64675,30200000.0
2008-10-06 13:21:00,0.64675,0.64685,0.64675,0.64675,89200000.0
2008-10-06 13:22:00,0.64675,0.6469,0.64675,0.6469,66800000.0
2008-10-06 13:23:00,0.6467,0.64672,0.64654,0.64663,19200000.0
2008-10-06 13:24:00,0.64652,0.64682,0.64636,0.64655,62400000.0
2008-10-06 13:25:00,0.6465,0.64678,0.64644,0.64652,21600000.0
2008-10-06 13:26:00,0.6469,0.64725,0.6468,0.6471,82600000.0
2008-10-06 13:27:00,0.64715,0.6472,0.64705,0.6471,27200000.0
2008-10-06 13:28:00,0.6471,0.6471,0.6467,0.6467,74600000.0
2008-10-06 13:29:00,0.6467,0.64715,0.64665,0.647,119100000.0
2008-10-06 13:30:00,0.64715,0.6475,0.64685,0.64705,137800000.0
2008-10-06 13:31:00,0.64705,0.64725,0.64705,0.6472,30600000.0
2008-10-06 13:32:00,0.64745,0.64745,0.64735,0.64735,14800000.0
2008-10-06 13:33:00,0.64735,0.64735,0.6469,0.64735,40600000.0
2008-10-06 13:34:00,0.64745,0.64775,0.64745,0.6476,37100000.0
2008-10-06 13:35:00,0.6476,0.6477,0.6473,0.6473,116100000.0
2008-10-06 13:36:00,0.6473,0.64745,0.6467,0.6471,127200000.0
2008-10-06 13:37:00,0.6471,0.64755,0.6471,0.64745,233400000.0
2008-10-06 13:38:00,0.6475,0.6475,0.64715,0.6472,58500000.0
2008-10-06 13:39:00,0.6472,0.6474,0.6469,0.64695,51900000.0
2008-10-06 13:40:00,0.64695,0.647,0.6469,0.647,51800000.0
2008-10-06 13:41:00,0.647,0.64705,0.6469,0.64695,80400000.0
2008-10-06 13:42:00,0.64695,0.647,0.64665,0.64665,81400000.0
2008-10-06 13:43:00,0.6467,0.64715,0.64665,0.6471,69300000.0
2008-10-06 13:44:00,0.6471,0.64725,0.6471,0.64725,65000000.0
2008-10-06 13:45:00,0.6473,0.6473,0.6472,0.6473,15700000.0
2008-10-06 13:46:00,0.6473,0.6479,0.6473,0.6479,48600000.0
2008-10-06 13:47:00,0.6479,0.6483,0.6479,0.6481,126500000.0
2008-10-06 13:48:00,0.6481,0.6481,0.6481,0.6481,46200000.0
2008-10-06 13:49:00,0.6481,0.6482,0.6481,0.6481,131500000.0
2008-10-06 13:50:00,0.6481,0.6483,0.6481,0.64815,112300000.0
2008-10-06 13:51:00,0.6482,0.64845,0.6482,0.64845,14500000.0
2008-10-06 13:52:00,0.6484,0.64855,0.6482,0.6482,106500000.0
2008-10-06 13:53:00,0.64815,0.6483,0.64775,0.6483,137700000.0
2008-10-06 13:54:00,0.6483,0.649,0.6483,0.64845,266600000.0
2008-10-06 13:55:00,0.64845,0.64845,0.64795,0.6481,112400000.0
2008-10-06 13:56:00,0.64815,0.6485,0.64795,0.6485,153100000.0
2008-10-06 13:57:00,0.6485,0.6485,0.64785,0.6479,156400000.0
2008-10-06 13:58:00,0.6479,0.64795,0.6478,0.64785,73000000.0
2008-10-06 13:59:00,0.64785,0.6481,0.64785,0.6481,46300000.0
2008-10-06 14:00:00,0.64815,0.64845,0.64815,0.64835,86400000.0
2008-10-06 14:01:00,0.64835,0.6484,0.6483,0.64835,35900000.0
2008-10-06 14:02:00,0.64835,0.6485,0.6482,0.6483,85500000.0
2008-10-06 14:03:00,0.6484,0.6485,0.6483,0.6485,133600000.0
2008-10-06 14:04:00,0.6485,0.6485,0.6485,0.6485,115000000.0
2008-10-06 14:05:00,0.64855,0.64855,0.6484,0.6484,59700000.0
2008-10-06 14:06:00,0.64855,0.64855,0.64845,0.6485,63500001.0
2008-10-06 14:07:00,0.64855,0.64855,0.64845,0.64845,46200000.0
2008-10-06 14:08:00,0.64845,0.64875,0.64845,0.6487,75100000.0
2008-10-06 14:09:00,0.64845,0.64845,0.64783,0.64827,145300000.0
2008-10-06 14:10:00,0.6482,0.64864,0.6481,0.6481,124700000.0
2008-10-06 14:11:00,0.6487,0.6487,0.6487,0.6487,14400000.0
2008-10-06 14:12:00,0.6485,0.6487,0.6485,0.6485,37600000.0
2008-10-06 14:13:00,0.6485,0.6485,0.6485,0.6485,12000000.0
2008-10-06 14:14:00,0.6485,0.6485,0.6476,0.64805,194700000.0
2008-10-06 14:15:00,0.6481,0.6483,0.6481,0.6481,70200000.0
2008-10-06 14:16:00,0.64795,0.648,0.64685,0.6471,181800000.0
2008-10-06 14:17:00,0.64715,0.6482,0.64715,0.6482,55300000.0
2008-10-06 14:18:00,0.64825,0.6483,0.64815,0.6483,55900000.0
2008-10-06 14:19:00,0.64825,0.6483,0.6481,0.6483,49500000.0
2008-10-06 14:20:00,0.6483,0.6483,0.6483,0.6483,40800000.0
2008-10-06 14:21:00,0.6483,0.6483,0.6475,0.648,73400000.0
2008-10-06 14:22:00,0.648,0.648,0.64725,0.64725,53800000.0
2008-10-06 14:23:00,0.64735,0.64785,0.64705,0.64705,75800000.0
2008-10-06 14:24:00,0.64705,0.6472,0.647,0.6471,73900000.0
2008-10-06 14:25:00,0.64705,0.6472,0.647,0.6472,88800000.0
2008-10-06 14:26:00,0.6472,0.64735,0.6472,0.6473,28500000.0
2008-10-06 14:27:00,0.64735,0.6474,0.64725,0.64725,28600000.0
2008-10-06 14:28:00,0.6473,0.6475,0.64725,0.64735,117700000.0
2008-10-06 14:29:00,0.6474,0.64745,0.64645,0.64675,167000000.0
2008-10-06 14:30:00,0.64675,0.6469,0.6467,0.64675,26700000.0
2008-10-06 14:31:00,0.6468,0.64695,0.64605,0.64605,66000000.0
2008-10-06 14:32:00,0.64605,0.6462,0.64605,0.6462,16000000.0
2008-10-06 14:33:00,0.6463,0.64695,0.6463,0.6469,34500000.0
2008-10-06 14:34:00,0.64685,0.6471,0.64615,0.6466,107700000.0
2008-10-06 14:35:00,0.6466,0.6469,0.6466,0.6468,86500000.0
2008-10-06 14:36:00,0.64675,0.6472,0.64635,0.64635,158700000.0
2008-10-06 14:37:00,0.6465,0.6465,0.6463,0.6464,48000000.0
2008-10-06 14:38:00,0.64635,0.6466,0.6463,0.6466,21400000.0
2008-10-06 14:39:00,0.64617,0.64633,0.6459,0.64608,189300000.0
2008-10-06 14:40:00,0.64599,0.64643,0.64589,0.64619,141500000.0
2008-10-06 14:41:00,0.6466,0.6466,0.6466,0.6466,15000000.0
2008-10-06 14:42:00,0.64593,0.64622,0.64581,0.64589,20300000.0
2008-10-06 14:43:00,0.64615,0.6464,0.64585,0.6464,133700000.0
2008-10-06 14:44:00,0.6464,0.6464,0.646,0.6464,14700000.0
2008-10-06 14:45:00,0.6464,0.6467,0.6464,0.6467,32800000.0
2008-10-06 14:46:00,0.6467,0.6467,0.6467,0.6467,9600000.0
2008-10-06 14:47:00,0.6467,0.6467,0.6467,0.6467,19200000.0
2008-10-06 14:48:00,0.6467,0.6467,0.6467,0.6467,16800000.0
2008-10-06 14:49:00,0.6467,0.6467,0.6467,0.6467,4800000.0
2008-10-06 14:50:00,0.6467,0.6467,0.6467,0.6467,16800000.0
2008-10-06 14:51:00,0.6467,0.6467,0.6467,0.6467,4800000.0
2008-10-06 14:52:00,0.64596,0.64634,0.64591,0.64592,188800000.0
2008-10-06 14:53:00,0.64589,0.64627,0.64577,0.64593,165300000.0
2008-10-06 14:54:00,0.6461,0.64675,0.6458,0.64608,74100000.0
2008-10-06 14:55:00,0.6467,0.6467,0.646,0.64625,79700000.0
2008-10-06 14:56:00,0.64635,0.64635,0.64625,0.64635,9600000.0
2008-10-06 14:57:00,0.6464,0.64665,0.64635,0.6464,76100000.0
2008-10-06 14:58:00,0.6464,0.6464,0.64605,0.64615,79400000.0
2008-10-06 14:59:00,0.6462,0.64655,0.6462,0.6465,33200000.0
2008-10-06 15:00:00,0.64645,0.6466,0.6464,0.64645,29300000.0
2008-10-06 15:01:00,0.64645,0.64675,0.64635,0.6467,153200000.0
2008-10-06 15:02:00,0.6467,0.647,0.64635,0.64685,242700000.0
2008-10-06 15:03:00,0.64685,0.6471,0.6461,0.6464,232500000.0
2008-10-06 15:04:00,0.6464,0.64655,0.6464,0.6464,199700000.0
2008-10-06 15:05:00,0.6464,0.64645,0.6462,0.6464,108800000.0
2008-10-06 15:06:00,0.64645,0.64655,0.64635,0.6465,94100000.0
2008-10-06 15:07:00,0.6465,0.6465,0.6461,0.6465,200400000.0
2008-10-06 15:08:00,0.6465,0.6469,0.64625,0.6468,143900000.0
2008-10-06 15:09:00,0.64685,0.6469,0.6468,0.6468,128700000.0
2008-10-06 15:10:00,0.6468,0.6468,0.64595,0.646,93900000.0
2008-10-06 15:11:00,0.646,0.646,0.64555,0.6457,134900000.0
2008-10-06 15:12:00,0.6457,0.64575,0.64555,0.64575,130700000.0
2008-10-06 15:13:00,0.64575,0.646,0.6457,0.646,188000000.0
2008-10-06 15:14:00,0.64595,0.6463,0.6458,0.6462,247100000.0
2008-10-06 15:15:00,0.6462,0.6462,0.6458,0.6459,127300000.0
2008-10-06 15:16:00,0.6457,0.646,0.6457,0.64595,148800000.0
2008-10-06 15:17:00,0.64595,0.64595,0.6455,0.6455,78200000.0
2008-10-06 15:18:00,0.6455,0.6457,0.64545,0.6457,69500000.0
2008-10-06 15:19:00,0.6457,0.6457,0.6443,0.6443,281500004.0
2008-10-06 15:20:00,0.6443,0.6443,0.64265,0.6432,335200000.0
2008-10-06 15:21:00,0.6432,0.6432,0.6423,0.64265,168100000.0
2008-10-06 15:22:00,0.64275,0.6429,0.6425,0.6429,175400000.0
2008-10-06 15:23:00,0.643,0.6439,0.6429,0.6439,193400000.0
2008-10-06 15:24:00,0.644,0.6441,0.64385,0.644,66200000.0
2008-10-06 15:25:00,0.644,0.6441,0.6439,0.6441,141400000.0
2008-10-06 15:26:00,0.6441,0.64435,0.6441,0.64435,81000000.0
2008-10-06 15:27:00,0.6443,0.64475,0.64405,0.64445,232300000.0
2008-10-06 15:28:00,0.64445,0.64445,0.6432,0.6434,194900000.0
2008-10-06 15:29:00,0.6434,0.644,0.6434,0.644,40600000.0
2008-10-06 15:30:00,0.64395,0.6446,0.6438,0.6441,291000002.0
2008-10-06 15:31:00,0.6441,0.6441,0.6428,0.6431,116900000.0
2008-10-06 15:32:00,0.64315,0.64345,0.64275,0.6434,183300000.0
2008-10-06 15:33:00,0.6434,0.6435,0.6431,0.6432,247300002.0
2008-10-06 15:34:00,0.6432,0.6432,0.64285,0.6429,104200000.0
2008-10-06 15:35:00,0.6429,0.64335,0.6428,0.6433,250200000.0
2008-10-06 15:36:00,0.6433,0.6433,0.6433,0.6433,52800000.0
2008-10-06 15:37:00,0.6433,0.64365,0.6431,0.64315,144300000.0
2008-10-06 15:38:00,0.64315,0.6436,0.6431,0.6434,171100000.0
2008-10-06 15:39:00,0.6434,0.6434,0.643,0.64315,99600000.0
2008-10-06 15:40:00,0.6431,0.6431,0.6431,0.6431,10400000.0
2008-10-06 15:41:00,0.6431,0.64315,0.64305,0.64305,104300000.0
2008-10-06 15:42:00,0.64305,0.64305,0.64305,0.64305,43300000.0
2008-10-06 15:43:00,0.64305,0.64315,0.64295,0.6431,143200000.0
2008-10-06 15:44:00,0.6431,0.6432,0.6431,0.6431,121700000.0
2008-10-06 15:45:00,0.64315,0.6434,0.6431,0.6431,216100000.0
2008-10-06 15:46:00,0.6431,0.6431,0.6429,0.6431,222400000.0
2008-10-06 15:47:00,0.6431,0.6431,0.6431,0.6431,9600000.0
2008-10-06 15:48:00,0.6431,0.64315,0.643,0.64315,31600000.0
2008-10-06 15:49:00,0.64315,0.6435,0.643,0.64335,193000000.0
2008-10-06 15:50:00,0.64335,0.6435,0.6433,0.6435,38500000.0
2008-10-06 15:51:00,0.6435,0.6435,0.64345,0.6435,11000000.0
2008-10-06 15:52:00,0.64355,0.64355,0.64345,0.6435,73100000.0
2008-10-06 15:53:00,0.64355,0.64355,0.6435,0.6435,34800000.0
2008-10-06 15:54:00,0.6435,0.6436,0.64285,0.6436,67300000.0
2008-10-06 15:55:00,0.6436,0.6436,0.6429,0.6432,57300000.0
2008-10-06 15:56:00,0.64325,0.6433,0.6422,0.6422,204900000.0
2008-10-06 15:57:00,0.6422,0.6422,0.6414,0.6416,600400000.0
2008-10-06 15:58:00,0.64165,0.6417,0.64095,0.641,130400000.0
2008-10-06 15:59:00,0.641,0.6414,0.641,0.6414,138200000.0
2008-10-06 16:00:00,0.64135,0.64135,0.641,0.6413,101400000.0
2008-10-06 16:01:00,0.6412,0.64135,0.641,0.6413,81500000.0
2008-10-06 16:02:00,0.6413,0.64145,0.6408,0.641,252399999.0
2008-10-06 16:03:00,0.641,0.641,0.6402,0.6404,402800000.0
2008-10-06 16:04:00,0.6403,0.6404,0.63915,0.6397,496300001.0
2008-10-06 16:05:00,0.6397,0.6397,0.63915,0.63955,254500000.0
2008-10-06 16:06:00,0.6397,0.64045,0.6394,0.6394,431500000.0
2008-10-06 16:07:00,0.6399,0.6399,0.6392,0.63975,295400000.0
2008-10-06 16:08:00,0.63935,0.6399,0.63935,0.6396,92000000.0
2008-10-06 16:09:00,0.63905,0.6393,0.6389,0.6393,176400000.0
2008-10-06 16:10:00,0.6393,0.6394,0.6393,0.63935,72700000.0
2008-10-06 16:11:00,0.63935,0.63935,0.6371,0.63735,462700000.0
2008-10-06 16:12:00,0.63735,0.6375,0.6362,0.6364,284700000.0
2008-10-06 16:13:00,0.6365,0.6369,0.635,0.63525,547400000.0
2008-10-06 16:14:00,0.63495,0.6353,0.6327,0.63275,535400000.0
2008-10-06 16:15:00,0.633,0.6334,0.63175,0.63265,384200000.0
2008-10-06 16:16:00,0.63295,0.63295,0.63125,0.6318,602600000.0
2008-10-06 16:17:00,0.6318,0.63255,0.63135,0.63155,436400000.0
2008-10-06 16:18:00,0.6317,0.6323,0.63155,0.63195,318700000.0
2008-10-06 16:19:00,0.63195,0.632,0.6272,0.6285,446200000.0
2008-10-06 16:20:00,0.6285,0.6285,0.6271,0.6279,515999999.0
2008-10-06 16:21:00,0.6279,0.6281,0.62485,0.6272,266800000.0
2008-10-06 16:22:00,0.6272,0.6309,0.6259,0.63,283000000.0
2008-10-06 16:23:00,0.63,0.6314,0.63,0.631,226400000.0
2008-10-06 16:24:00,0.6311,0.6311,0.62925,0.6299,327700000.0
2008-10-06 16:25:00,0.6297,0.63,0.62765,0.6291,460300002.0
2008-10-06 16:26:00,0.6291,0.6297,0.629,0.6293,160600000.0
2008-10-06 16:27:00,0.6293,0.6297,0.6292,0.6297,125700000.0
2008-10-06 16:28:00,0.62885,0.6289,0.62785,0.6282,205900000.0
2008-10-06 16:29:00,0.6285,0.6292,0.62825,0.62915,157500000.0
2008-10-06 16:30:00,0.6291,0.6299,0.62895,0.62955,217600000.0
2008-10-06 16:31:00,0.6296,0.6297,0.62905,0.6297,162700000.0
2008-10-06 16:32:00,0.6297,0.63,0.62865,0.6289,407700001.0
2008-10-06 16:33:00,0.62825,0.6289,0.62665,0.6271,279300000.0
2008-10-06 16:34:00,0.6273,0.6273,0.6252,0.6254,139400000.0
2008-10-06 16:35:00,0.6252,0.6254,0.6226,0.623,307500000.0
2008-10-06 16:36:00,0.62335,0.62375,0.6193,0.61945,390800000.0
2008-10-06 16:37:00,0.61725,0.6204,0.61725,0.61785,464500000.0
2008-10-06 16:38:00,0.61785,0.62365,0.6174,0.62305,308200000.0
2008-10-06 16:39:00,0.62305,0.62345,0.6212,0.62175,341200000.0
2008-10-06 16:40:00,0.62175,0.62515,0.62105,0.62375,196800000.0
2008-10-06 16:41:00,0.62425,0.6249,0.62365,0.6249,366600000.0
2008-10-06 16:42:00,0.6246,0.6258,0.624,0.6258,211700000.0
2008-10-06 16:43:00,0.6257,0.6257,0.624,0.62475,216100000.0
2008-10-06 16:44:00,0.62475,0.6259,0.6241,0.6259,254700000.0
2008-10-06 16:45:00,0.6259,0.626,0.62475,0.6254,239700000.0
2008-10-06 16:46:00,0.6254,0.6266,0.62525,0.6259,211200000.0
2008-10-06 16:47:00,0.626,0.626,0.6248,0.625,100800000.0
2008-10-06 16:48:00,0.625,0.6253,0.6247,0.6249,320000000.0
2008-10-06 16:49:00,0.6249,0.62575,0.6249,0.6255,316100000.0
2008-10-06 16:50:00,0.62575,0.62685,0.62575,0.6261,79800000.0
2008-10-06 16:51:00,0.62625,0.62885,0.62625,0.6286,130100000.0
2008-10-06 16:52:00,0.62885,0.6314,0.62885,0.62995,252554000.0
2008-10-06 16:53:00,0.6301,0.6309,0.62965,0.6309,281600000.0
2008-10-06 16:54:00,0.6309,0.6311,0.63035,0.6304,425800004.0
2008-10-06 16:55:00,0.6305,0.6306,0.63035,0.6306,38900000.0
2008-10-06 16:56:00,0.63055,0.63165,0.63035,0.6313,202500000.0
2008-10-06 16:57:00,0.63145,0.63195,0.63145,0.6316,100300000.0
2008-10-06 16:58:00,0.6316,0.6316,0.62905,0.6292,269200000.0
2008-10-06 16:59:00,0.62935,0.63045,0.62765,0.62765,344700000.0
2008-10-06 17:00:00,0.62765,0.63045,0.6274,0.63,347600000.0
2008-10-06 17:01:00,0.63,0.6312,0.63,0.6312,76700000.0
2008-10-06 17:02:00,0.6314,0.6319,0.6306,0.6308,299500000.0
2008-10-06 17:03:00,0.6308,0.631,0.6299,0.6304,300400000.0
2008-10-06 17:04:00,0.6304,0.6305,0.6303,0.6305,241500000.0
2008-10-06 17:05:00,0.63055,0.6306,0.63055,0.6306,29000000.0
2008-10-06 17:06:00,0.62999,0.6303,0.62969,0.62993,152000000.0
2008-10-06 17:07:00,0.6306,0.6307,0.6306,0.6307,30800000.0
2008-10-06 17:08:00,0.6307,0.6307,0.6296,0.6297,149100000.0
2008-10-06 17:09:00,0.62975,0.6299,0.6289,0.6289,235000000.0
2008-10-06 17:10:00,0.6294,0.6308,0.6294,0.6308,175300000.0
2008-10-06 17:11:00,0.6308,0.6314,0.6308,0.6314,118800000.0
2008-10-06 17:12:00,0.6314,0.6319,0.6313,0.63135,139700000.0
2008-10-06 17:13:00,0.6313,0.6313,0.6299,0.63065,114600000.0
2008-10-06 17:14:00,0.6307,0.63115,0.6306,0.631,93800000.0
2008-10-06 17:15:00,0.631,0.6318,0.6305,0.6318,109200000.0
2008-10-06 17:16:00,0.6319,0.6319,0.63035,0.63105,151000000.0
2008-10-06 17:17:00,0.6312,0.6312,0.629,0.62995,151300000.0
2008-10-06 17:18:00,0.62995,0.6308,0.62995,0.6305,134100000.0
2008-10-06 17:19:00,0.6305,0.63075,0.6304,0.6305,64300000.0
2008-10-06 17:20:00,0.6305,0.6305,0.629,0.6297,55500000.0
2008-10-06 17:21:00,0.6292,0.6297,0.6286,0.6286,42900000.0
2008-10-06 17:22:00,0.6284,0.6302,0.628,0.63015,99800000.0
2008-10-06 17:23:00,0.62995,0.62995,0.6289,0.6291,35300000.0
2008-10-06 17:24:00,0.6292,0.6297,0.62905,0.6297,44900000.0
2008-10-06 17:25:00,0.6291,0.62938,0.6287,0.62897,245500000.0
2008-10-06 17:26:00,0.6297,0.6306,0.6297,0.6306,116700000.0
2008-10-06 17:27:00,0.6305,0.6306,0.6305,0.6306,33600000.0
2008-10-06 17:28:00,0.6302,0.6306,0.6295,0.6295,268400000.0
2008-10-06 17:29:00,0.6295,0.6295,0.6284,0.62865,194600000.0
2008-10-06 17:30:00,0.62875,0.6289,0.6285,0.62865,164900000.0
2008-10-06 17:31:00,0.62885,0.6292,0.62885,0.6289,75900000.0
2008-10-06 17:32:00,0.6289,0.6295,0.6289,0.6292,190100000.0
2008-10-06 17:33:00,0.62935,0.62935,0.62935,0.62935,1600000.0
2008-10-06 17:34:00,0.6293,0.6293,0.62795,0.62795,310100000.0
2008-10-06 17:35:00,0.62795,0.6296,0.62755,0.62875,237800000.0
2008-10-06 17:36:00,0.6294,0.62965,0.62905,0.6295,37800000.0
2008-10-06 17:37:00,0.6295,0.6295,0.6288,0.62885,93200000.0
2008-10-06 17:38:00,0.6289,0.6299,0.6283,0.62975,293800000.0
2008-10-06 17:39:00,0.62975,0.63025,0.6275,0.629,205300000.0
2008-10-06 17:40:00,0.6292,0.6298,0.6292,0.62975,12000000.0
2008-10-06 17:41:00,0.6298,0.63105,0.6297,0.63045,58000000.0
2008-10-06 17:42:00,0.6304,0.6304,0.62945,0.62975,107100000.0
2008-10-06 17:43:00,0.6298,0.62985,0.6292,0.6295,37000000.0
2008-10-06 17:44:00,0.6295,0.63035,0.62945,0.63035,46600000.0
2008-10-06 17:45:00,0.63035,0.6313,0.63015,0.6306,143800000.0
2008-10-06 17:46:00,0.63075,0.63115,0.6303,0.6306,82800000.0
2008-10-06 17:47:00,0.63065,0.6309,0.6298,0.6298,85600000.0
2008-10-06 17:48:00,0.62975,0.6302,0.62865,0.6291,146300000.0
2008-10-06 17:49:00,0.629,0.62915,0.6288,0.62885,142100000.0
2008-10-06 17:50:00,0.6288,0.62885,0.62775,0.62835,116800000.0
2008-10-06 17:51:00,0.6283,0.62885,0.6281,0.62815,39000000.0
2008-10-06 17:52:00,0.62825,0.62825,0.6234,0.62455,341900000.0
2008-10-06 17:53:00,0.62465,0.62555,0.6242,0.62525,141200000.0
2008-10-06 17:54:00,0.6252,0.6257,0.6252,0.6257,160999999.0
2008-10-06 17:55:00,0.6257,0.6262,0.6257,0.6262,191500000.0
2008-10-06 17:56:00,0.6262,0.6267,0.6262,0.6266,167600000.0
2008-10-06 17:57:00,0.6266,0.6267,0.62535,0.62585,191300000.0
2008-10-06 17:58:00,0.6259,0.6263,0.6259,0.6263,164400000.0
2008-10-06 17:59:00,0.6263,0.6264,0.62625,0.6263,147599999.0
2008-10-06 18:00:00,0.62594,0.62617,0.6258,0.62606,129500000.0
2008-10-06 18:01:00,0.6263,0.62735,0.6263,0.62735,48500000.0
2008-10-06 18:02:00,0.6274,0.62745,0.6271,0.6271,44100000.0
2008-10-06 18:03:00,0.6271,0.6287,0.6271,0.6287,70900000.0
2008-10-06 18:04:00,0.62865,0.62955,0.6284,0.6288,130600000.0
2008-10-06 18:05:00,0.6288,0.6289,0.628,0.6283,252600000.0
2008-10-06 18:06:00,0.6283,0.6283,0.627,0.62775,103700000.0
2008-10-06 18:07:00,0.62775,0.6282,0.62745,0.6278,116300000.0
2008-10-06 18:08:00,0.6277,0.6278,0.62675,0.62675,46000000.0
2008-10-06 18:09:00,0.6267,0.6267,0.6267,0.6267,30000000.0
2008-10-06 18:10:00,0.6267,0.6267,0.62575,0.6261,69200000.0
2008-10-06 18:11:00,0.6261,0.6261,0.6261,0.6261,31200000.0
2008-10-06 18:12:00,0.6261,0.6261,0.6251,0.6256,45500000.0
2008-10-06 18:13:00,0.6255,0.6255,0.6252,0.6253,38000000.0
2008-10-06 18:14:00,0.6256,0.62575,0.62525,0.62575,26000000.0
2008-10-06 18:15:00,0.62575,0.6262,0.6255,0.62575,137600000.0
2008-10-06 18:16:00,0.62575,0.6261,0.625,0.6253,118200000.0
2008-10-06 18:17:00,0.62525,0.62525,0.6244,0.62475,62700000.0
2008-10-06 18:18:00,0.6246,0.62535,0.6244,0.6251,83300000.0
2008-10-06 18:19:00,0.6251,0.6252,0.6251,0.6252,28800000.0
2008-10-06 18:20:00,0.6252,0.6254,0.6249,0.6249,38300000.0
2008-10-06 18:21:00,0.625,0.625,0.6246,0.6246,19100000.0
2008-10-06 18:22:00,0.62465,0.6247,0.62455,0.6247,7900000.0
2008-10-06 18:23:00,0.6248,0.62515,0.6246,0.625,10200000.0
2008-10-06 18:24:00,0.62493,0.62493,0.62468,0.62475,184700000.0
2008-10-06 18:25:00,0.62469,0.62495,0.62469,0.62483,118600000.0
2008-10-06 18:26:00,0.6251,0.6251,0.6249,0.6249,41100000.0
2008-10-06 18:27:00,0.6249,0.6253,0.62455,0.62485,98400000.0
2008-10-06 18:28:00,0.625,0.62665,0.6248,0.62665,59600000.0
2008-10-06 18:29:00,0.62665,0.62665,0.62635,0.6264,5000000.0
2008-10-06 18:30:00,0.6264,0.6264,0.6259,0.6259,37600000.0
2008-10-06 18:31:00,0.62595,0.62615,0.6257,0.6259,56100000.0
2008-10-06 18:32:00,0.6257,0.6257,0.6246,0.62495,23200000.0
2008-10-06 18:33:00,0.625,0.62515,0.6249,0.6249,34100000.0
2008-10-06 18:34:00,0.6249,0.6249,0.62425,0.62475,36100000.0
2008-10-06 18:35:00,0.62465,0.62485,0.6242,0.62465,18900000.0
2008-10-06 18:36:00,0.62465,0.62475,0.6238,0.6241,75300000.0
2008-10-06 18:37:00,0.6242,0.6242,0.6228,0.62305,107600000.0
2008-10-06 18:38:00,0.6231,0.6231,0.62285,0.62295,18100000.0
2008-10-06 18:39:00,0.62305,0.62315,0.6229,0.6229,29600000.0
2008-10-06 18:40:00,0.62305,0.6233,0.6229,0.6233,25000000.0
2008-10-06 18:41:00,0.6233,0.6233,0.62295,0.62295,8800000.0
2008-10-06 18:42:00,0.623,0.623,0.623,0.623,23000000.0
2008-10-06 18:43:00,0.623,0.62305,0.6226,0.62285,39900000.0
2008-10-06 18:44:00,0.62295,0.623,0.62295,0.623,4000000.0
2008-10-06 18:45:00,0.62305,0.6246,0.6227,0.6235,34200000.0
2008-10-06 18:46:00,0.6236,0.6237,0.6232,0.6233,13600000.0
2008-10-06 18:47:00,0.6234,0.62345,0.6231,0.62345,36700000.0
2008-10-06 18:48:00,0.6234,0.62375,0.6232,0.6235,207700000.0
2008-10-06 18:49:00,0.6236,0.6236,0.6235,0.6235,189500000.0
2008-10-06 18:50:00,0.6235,0.6235,0.62285,0.6234,41600000.0
2008-10-06 18:51:00,0.62295,0.62315,0.6228,0.6229,18700000.0
2008-10-06 18:52:00,0.6227,0.6227,0.6227,0.6227,4900000.0
2008-10-06 18:53:00,0.6227,0.6227,0.62255,0.62255,5700000.0
2008-10-06 18:54:00,0.6225,0.6225,0.6223,0.6223,31000000.0
2008-10-06 18:55:00,0.6223,0.62265,0.6223,0.6225,21900000.0
2008-10-06 18:56:00,0.6225,0.6225,0.6225,0.6225,1200000.0
2008-10-06 18:57:00,0.6225,0.6225,0.6225,0.6225,4800000.0
2008-10-06 18:58:00,0.62255,0.62255,0.6225,0.6225,13600000.0
2008-10-06 18:59:00,0.6225,0.62255,0.6225,0.6225,8800000.0
2008-10-06 19:00:00,0.6225,0.6225,0.621,0.6217,65000000.0
2008-10-06 19:01:00,0.6222,0.6222,0.6212,0.6213,150500000.0
2008-10-06 19:02:00,0.6214,0.62225,0.6213,0.6222,76200000.0
2008-10-06 19:03:00,0.62235,0.62265,0.62235,0.6224,15800000.0
2008-10-06 19:04:00,0.6224,0.6227,0.62225,0.6226,52000000.0
2008-10-06 19:05:00,0.6227,0.6227,0.6227,0.6227,28800000.0
2008-10-06 19:06:00,0.62207,0.62228,0.62207,0.62223,256700000.0
2008-10-06 19:07:00,0.6227,0.6227,0.62185,0.62235,65100000.0
2008-10-06 19:08:00,0.6224,0.6226,0.6224,0.6226,4600000.0
2008-10-06 19:09:00,0.62275,0.6228,0.6227,0.6228,4000000.0
2008-10-06 19:10:00,0.62275,0.62275,0.62275,0.62275,2900000.0
2008-10-06 19:11:00,0.62248,0.62269,0.62241,0.62267,157000000.0
2008-10-06 19:12:00,0.62254,0.62282,0.62236,0.62252,68100000.0
2008-10-06 19:13:00,0.6227,0.62275,0.62265,0.62275,10800000.0
2008-10-06 19:14:00,0.62275,0.6229,0.62275,0.6229,24100000.0
2008-10-06 19:15:00,0.6229,0.623,0.62275,0.62295,15100000.0
2008-10-06 19:16:00,0.62295,0.62335,0.62295,0.6232,47600000.0
2008-10-06 19:17:00,0.62315,0.6232,0.6231,0.6232,12400000.0
2008-10-06 19:18:00,0.6233,0.6235,0.6233,0.62345,24400000.0
2008-10-06 19:19:00,0.6234,0.62345,0.6234,0.6234,127600000.0
2008-10-06 19:20:00,0.6234,0.62355,0.6234,0.6234,26600000.0
2008-10-06 19:21:00,0.6235,0.6235,0.6233,0.6234,62400000.0
2008-10-06 19:22:00,0.6234,0.6234,0.62235,0.6226,34600000.0
2008-10-06 19:23:00,0.62265,0.62265,0.62255,0.62255,4900000.0
2008-10-06 19:24:00,0.6226,0.6226,0.6226,0.6226,2000000.0
2008-10-06 19:25:00,0.62265,0.6228,0.6226,0.6226,29300000.0
2008-10-06 19:26:00,0.6226,0.6231,0.6226,0.6231,41900000.0
2008-10-06 19:27:00,0.62305,0.6233,0.62295,0.62295,13100000.0
2008-10-06 19:28:00,0.623,0.623,0.623,0.623,12800000.0
2008-10-06 19:29:00,0.623,0.623,0.623,0.623,39200000.0
2008-10-06 19:30:00,0.62289,0.62322,0.62288,0.62288,176400000.0
2008-10-06 19:31:00,0.623,0.623,0.623,0.623,2400000.0
2008-10-06 19:32:00,0.6226,0.62279,0.6226,0.62276,217300000.0
2008-10-06 19:33:00,0.623,0.623,0.623,0.623,7200000.0
2008-10-06 19:34:00,0.623,0.62325,0.623,0.6232,41600000.0
2008-10-06 19:35:00,0.6232,0.6232,0.62305,0.62315,15700000.0
2008-10-06 19:36:00,0.62315,0.62315,0.6227,0.6227,15600000.0
2008-10-06 19:37:00,0.6227,0.6227,0.62205,0.62215,23600000.0
2008-10-06 19:38:00,0.62225,0.6223,0.62215,0.62225,7200000.0
2008-10-06 19:39:00,0.62245,0.62245,0.62225,0.62225,5900000.0
2008-10-06 19:40:00,0.6221,0.6221,0.62185,0.62185,7000000.0
2008-10-06 19:41:00,0.6221,0.6222,0.6219,0.6222,7000000.0
2008-10-06 19:42:00,0.62225,0.62225,0.6222,0.6222,2600000.0
2008-10-06 19:43:00,0.6223,0.6223,0.62215,0.62215,8900000.0
2008-10-06 19:44:00,0.6221,0.6221,0.62185,0.6221,21900000.0
2008-10-06 19:45:00,0.62215,0.6223,0.62215,0.62215,10700000.0
2008-10-06 19:46:00,0.62215,0.62215,0.6213,0.6213,38675000.0
2008-10-06 19:47:00,0.6212,0.6213,0.6206,0.62085,75600000.0
2008-10-06 19:48:00,0.6211,0.62125,0.6206,0.62085,8200000.0
2008-10-06 19:49:00,0.62075,0.62075,0.61995,0.6203,23400000.0
2008-10-06 19:50:00,0.62025,0.62025,0.61985,0.61985,32100000.0
2008-10-06 19:51:00,0.62015,0.62025,0.61985,0.62005,12600000.0
2008-10-06 19:52:00,0.62015,0.6202,0.61995,0.6202,29200000.0
2008-10-06 19:53:00,0.6203,0.62065,0.62025,0.6205,34400000.0
2008-10-06 19:54:00,0.6203,0.6214,0.62,0.62135,74100000.0
2008-10-06 19:55:00,0.6214,0.6214,0.6207,0.6214,11500000.0
2008-10-06 19:56:00,0.6214,0.62145,0.62085,0.62145,44200000.0
2008-10-06 19:57:00,0.62145,0.62145,0.6211,0.6212,44400000.0
2008-10-06 19:58:00,0.6212,0.6212,0.6212,0.6212,64800000.0
2008-10-06 19:59:00,0.6212,0.6212,0.6212,0.6212,90000000.0
2008-10-06 20:00:00,0.6212,0.6212,0.6212,0.6212,140400000.0
2008-10-06 20:01:00,0.6212,0.6212,0.62045,0.6206,194700000.0
2008-10-06 20:02:00,0.6207,0.6207,0.6206,0.6206,144000000.0
2008-10-06 20:03:00,0.6206,0.6206,0.62005,0.62005,23800000.0
2008-10-06 20:04:00,0.62015,0.62015,0.62015,0.62015,4000000.0
2008-10-06 20:05:00,0.62015,0.62025,0.62015,0.62015,29300000.0
2008-10-06 20:06:00,0.62015,0.6205,0.6201,0.6201,54400000.0
2008-10-06 20:07:00,0.6203,0.6206,0.6203,0.6205,26500000.0
2008-10-06 20:08:00,0.6205,0.62085,0.62035,0.62045,43800000.0
2008-10-06 20:09:00,0.62025,0.62025,0.6202,0.6202,2000000.0
2008-10-06 20:10:00,0.62015,0.6202,0.62015,0.62015,5400000.0
2008-10-06 20:11:00,0.62015,0.62015,0.62015,0.62015,3000000.0
2008-10-06 20:12:00,0.62015,0.6202,0.62015,0.6202,8800000.0
2008-10-06 20:13:00,0.62025,0.62025,0.62025,0.62025,6400000.0
2008-10-06 20:14:00,0.62025,0.62025,0.62025,0.62025,1600000.0
2008-10-06 20:15:00,0.62025,0.6207,0.62025,0.6207,13300000.0
2008-10-06 20:16:00,0.6209,0.62105,0.6207,0.62085,21400000.0
2008-10-06 20:17:00,0.62105,0.62175,0.621,0.62115,73700000.0
2008-10-06 20:18:00,0.621,0.621,0.6206,0.6207,86500000.0
2008-10-06 20:19:00,0.6208,0.6208,0.6207,0.6207,127800000.0
2008-10-06 20:20:00,0.6207,0.6207,0.6207,0.6207,93600000.0
2008-10-06 20:21:00,0.62085,0.62095,0.6206,0.6206,18200000.0
2008-10-06 20:22:00,0.6209,0.6211,0.6207,0.621,37500000.0
2008-10-06 20:23:00,0.621,0.621,0.6207,0.621,25700000.0
2008-10-06 20:24:00,0.621,0.621,0.62,0.6201,105415000.0
2008-10-06 20:25:00,0.62005,0.62015,0.6199,0.6199,180200000.0
2008-10-06 20:26:00,0.6199,0.62005,0.6199,0.62,46700000.0
2008-10-06 20:27:00,0.62015,0.62035,0.6199,0.6201,38400000.0
2008-10-06 20:28:00,0.62015,0.62015,0.62,0.62,179200000.0
2008-10-06 20:29:00,0.62,0.62,0.62,0.62,67200000.0
2008-10-06 20:30:00,0.62,0.62035,0.62,0.62025,127400000.0
2008-10-06 20:31:00,0.6202,0.62075,0.6202,0.6207,66900000.0
2008-10-06 20:32:00,0.6207,0.62085,0.6207,0.62085,48200000.0
2008-10-06 20:33:00,0.6207,0.62095,0.6207,0.6209,105400000.0
2008-10-06 20:34:00,0.6209,0.6209,0.6205,0.6207,33400000.0
2008-10-06 20:35:00,0.6207,0.6209,0.6206,0.6209,60799999.0
2008-10-06 20:36:00,0.6209,0.6209,0.6207,0.62075,61800000.0
2008-10-06 20:37:00,0.6208,0.6214,0.6206,0.6211,96000000.0
2008-10-06 20:38:00,0.6211,0.6218,0.6211,0.6215,26800000.0
2008-10-06 20:39:00,0.6215,0.6215,0.6214,0.6214,73200000.0
2008-10-06 20:40:00,0.6212,0.6212,0.6209,0.6209,45600000.0
2008-10-06 20:41:00,0.6209,0.6209,0.6207,0.6207,30000000.0
2008-10-06 20:42:00,0.6207,0.6207,0.6207,0.6207,3600000.0
2008-10-06 20:43:00,0.6207,0.6207,0.6207,0.6207,3600000.0
2008-10-06 20:44:00,0.6207,0.6207,0.6186,0.61895,69500000.0
2008-10-06 20:45:00,0.6192,0.6198,0.6192,0.61945,81400000.0
2008-10-06 20:46:00,0.61955,0.61985,0.6195,0.61985,45600000.0
2008-10-06 20:47:00,0.61975,0.61975,0.6196,0.6196,16400000.0
2008-10-06 20:48:00,0.6198,0.61995,0.6197,0.6197,10600000.0
2008-10-06 20:49:00,0.6197,0.6197,0.6197,0.6197,2400000.0
2008-10-06 20:50:00,0.6197,0.6197,0.6196,0.6196,8400000.0
2008-10-06 20:51:00,0.6196,0.6196,0.6193,0.6193,72000000.0
2008-10-06 20:52:00,0.6193,0.6193,0.6186,0.61895,30400000.0
2008-10-06 20:53:00,0.61895,0.61955,0.61885,0.619,70600000.0
2008-10-06 20:54:00,0.6195,0.61995,0.6192,0.61995,20600000.0
2008-10-06 20:55:00,0.6199,0.6202,0.6199,0.6202,17800000.0
2008-10-06 20:56:00,0.62,0.62,0.61995,0.62,36800000.0
2008-10-06 20:57:00,0.61995,0.62,0.61995,0.61995,141300000.0
2008-10-06 20:58:00,0.61995,0.61995,0.61995,0.61995,42500000.0
2008-10-06 20:59:00,0.61995,0.61995,0.61995,0.61995,14900000.0
2008-10-06 21:00:00,0.61995,0.61995,0.61995,0.61995,3400000.0
2008-10-06 21:01:00,0.62,0.62,0.61995,0.61995,5000000.0
2008-10-06 21:02:00,0.6196,0.62,0.6196,0.61995,32800000.0
2008-10-06 21:03:00,0.62,0.62025,0.6199,0.62005,16600000.0
2008-10-06 21:04:00,0.62,0.62005,0.62,0.62005,9800000.0
2008-10-06 21:05:00,0.6201,0.62015,0.6201,0.62015,5800000.0
2008-10-06 21:06:00,0.62005,0.62015,0.62,0.62005,38900000.0
2008-10-06 21:07:00,0.62,0.6211,0.62,0.6211,100900000.0
2008-10-06 21:08:00,0.62115,0.6213,0.621,0.6212,31200000.0
2008-10-06 21:09:00,0.62125,0.6215,0.62085,0.6212,80400000.0
2008-10-06 21:10:00,0.6212,0.62135,0.6212,0.62135,19200000.0
2008-10-06 21:11:00,0.6214,0.6214,0.6209,0.621,63600003.0
2008-10-06 21:12:00,0.62105,0.6214,0.62095,0.62095,11000000.0
2008-10-06 21:13:00,0.62125,0.62155,0.62085,0.62145,54000000.0
2008-10-06 21:14:00,0.62155,0.6219,0.62115,0.6219,27400000.0
2008-10-06 21:15:00,0.62195,0.62255,0.62195,0.62235,57000000.0
2008-10-06 21:16:00,0.62245,0.6226,0.62235,0.6225,26500000.0
2008-10-06 21:17:00,0.6221,0.62255,0.62205,0.62245,70000000.0
2008-10-06 21:18:00,0.6226,0.62325,0.62255,0.62325,39700000.0
2008-10-06 21:19:00,0.62335,0.6236,0.62325,0.6236,7600000.0
2008-10-06 21:20:00,0.6236,0.6238,0.6232,0.6238,27200000.0
2008-10-06 21:21:00,0.6236,0.62485,0.6236,0.62395,54200000.0
2008-10-06 21:22:00,0.62425,0.62455,0.62425,0.62455,11500000.0
2008-10-06 21:23:00,0.62455,0.6253,0.62455,0.6253,58900000.0
2008-10-06 21:24:00,0.6253,0.6271,0.6253,0.6266,73000000.0
2008-10-06 21:25:00,0.6268,0.62715,0.62675,0.62715,6400000.0
2008-10-06 21:26:00,0.62735,0.62855,0.62735,0.62815,63400000.0
2008-10-06 21:27:00,0.62815,0.62815,0.62805,0.62805,13400000.0
2008-10-06 21:28:00,0.628,0.6288,0.628,0.6288,62600000.0
2008-10-06 21:29:00,0.62895,0.6301,0.62895,0.62995,48100000.0
2008-10-06 21:30:00,0.62995,0.6308,0.62995,0.6308,67500000.0
2008-10-06 21:31:00,0.6309,0.63095,0.6303,0.6306,95100000.0
2008-10-06 21:32:00,0.6307,0.6313,0.6304,0.6311,119700000.0
2008-10-06 21:33:00,0.6312,0.6315,0.6311,0.6314,101700000.0
2008-10-06 21:34:00,0.6314,0.6326,0.6314,0.6325,92700000.0
2008-10-06 21:35:00,0.63245,0.6328,0.632,0.6327,41900000.0
2008-10-06 21:36:00,0.6325,0.6327,0.6325,0.6327,64900000.0
2008-10-06 21:37:00,0.6327,0.6327,0.6303,0.6314,91800000.0
2008-10-06 21:38:00,0.6314,0.63165,0.6312,0.6315,44300000.0
2008-10-06 21:39:00,0.6315,0.6315,0.6313,0.6313,32600000.0
2008-10-06 21:40:00,0.6313,0.6313,0.6296,0.6296,258899997.0
2008-10-06 21:41:00,0.6297,0.6297,0.62905,0.6293,309199997.0
2008-10-06 21:42:00,0.6293,0.6295,0.628,0.6293,118000000.0
2008-10-06 21:43:00,0.62855,0.6296,0.62855,0.6296,51200000.0
2008-10-06 21:44:00,0.6296,0.63025,0.6296,0.63025,40300000.0
2008-10-06 21:45:00,0.6304,0.63155,0.63015,0.6313,34400000.0
2008-10-06 21:46:00,0.6314,0.63225,0.6314,0.63215,67200000.0
2008-10-06 21:47:00,0.63215,0.6328,0.63215,0.6328,24600000.0
2008-10-06 21:48:00,0.63285,0.63375,0.6328,0.63335,75900001.0
2008-10-06 21:49:00,0.63345,0.6343,0.63345,0.63415,11000000.0
2008-10-06 21:50:00,0.6343,0.63455,0.63415,0.6342,62800000.0
2008-10-06 21:51:00,0.6344,0.6345,0.6342,0.6342,71399998.0
2008-10-06 21:52:00,0.63435,0.63475,0.6343,0.63475,24100000.0
2008-10-06 21:53:00,0.6347,0.6357,0.6347,0.63565,32100000.0
2008-10-06 21:54:00,0.63565,0.6364,0.6353,0.6363,55300000.0
2008-10-06 21:55:00,0.63635,0.6368,0.6362,0.6366,64600000.0
2008-10-06 21:56:00,0.6366,0.6391,0.6366,0.6385,221700000.0
2008-10-06 21:57:00,0.6384,0.6385,0.6381,0.6381,165000000.0
2008-10-06 21:58:00,0.6381,0.6381,0.63695,0.6371,68100000.0
2008-10-06 21:59:00,0.6371,0.63755,0.6371,0.6374,60700000.0
2008-10-06 22:00:00,0.63755,0.63855,0.63725,0.63815,43800000.0
2008-10-06 22:01:00,0.6381,0.6384,0.6381,0.63815,22300000.0
2008-10-06 22:02:00,0.6381,0.6381,0.638,0.638,141000000.0
2008-10-06 22:03:00,0.638,0.638,0.6378,0.6378,211800000.0
2008-10-06 22:04:00,0.6378,0.6378,0.63725,0.6376,558000009.0
2008-10-06 22:05:00,0.6376,0.6376,0.6372,0.6372,253600008.0
2008-10-06 22:06:00,0.6372,0.6372,0.637,0.637,243600000.0
2008-10-06 22:07:00,0.6369,0.6373,0.6369,0.6372,30300000.0
2008-10-06 22:08:00,0.63725,0.63785,0.63725,0.6378,42100000.0
2008-10-06 22:09:00,0.63785,0.63795,0.63785,0.6379,23600000.0
2008-10-06 22:10:00,0.6379,0.63805,0.6378,0.63805,21200000.0
2008-10-06 22:11:00,0.638,0.6383,0.6379,0.63825,11300000.0
2008-10-06 22:12:00,0.6383,0.639,0.6382,0.6383,61300000.0
2008-10-06 22:13:00,0.6386,0.6401,0.6386,0.6401,24600000.0
2008-10-06 22:14:00,0.64035,0.64105,0.63985,0.6407,67500000.0
2008-10-06 22:15:00,0.6405,0.6406,0.6405,0.6405,58500000.0
2008-10-06 22:16:00,0.6405,0.6405,0.6405,0.6405,64800000.0
2008-10-06 22:17:00,0.6405,0.6405,0.6405,0.6405,154400000.0
2008-10-06 22:18:00,0.6405,0.64075,0.6401,0.64045,163600000.0
2008-10-06 22:19:00,0.6404,0.64055,0.6404,0.6404,52600000.0
2008-10-06 22:20:00,0.6404,0.64095,0.6404,0.64095,29900000.0
2008-10-06 22:21:00,0.64095,0.64115,0.6408,0.6408,134300003.0
2008-10-06 22:22:00,0.6408,0.6409,0.63905,0.6392,507700010.0
2008-10-06 22:23:00,0.6392,0.6392,0.6389,0.6389,37200000.0
2008-10-06 22:24:00,0.6389,0.6389,0.6389,0.6389,4800000.0
2008-10-06 22:25:00,0.6389,0.6389,0.6385,0.6387,52900000.0
2008-10-06 22:26:00,0.6387,0.6387,0.6383,0.6386,111600000.0
2008-10-06 22:27:00,0.6386,0.6386,0.638,0.638,174200000.0
2008-10-06 22:28:00,0.63805,0.63805,0.6376,0.6376,114399995.0
2008-10-06 22:29:00,0.6376,0.6376,0.63565,0.63565,82599999.0
2008-10-06 22:30:00,0.6358,0.6358,0.634,0.634,234000000.0
2008-10-06 22:31:00,0.6342,0.6342,0.63275,0.63295,52400000.0
2008-10-06 22:32:00,0.63295,0.63425,0.6329,0.6331,56400000.0
2008-10-06 22:33:00,0.63305,0.63335,0.63305,0.6332,48400000.0
2008-10-06 22:34:00,0.6332,0.6332,0.6328,0.633,72400000.0
2008-10-06 22:35:00,0.63305,0.63315,0.633,0.6331,30000000.0
2008-10-06 22:36:00,0.63315,0.63395,0.6329,0.63395,73000000.0
2008-10-06 22:37:00,0.6341,0.63555,0.6341,0.6355,43600000.0
2008-10-06 22:38:00,0.6355,0.6355,0.6353,0.6353,8800000.0
2008-10-06 22:39:00,0.63545,0.6357,0.63545,0.6357,3600000.0
2008-10-06 22:40:00,0.6356,0.63645,0.6355,0.63645,35400000.0
2008-10-06 22:41:00,0.63665,0.6368,0.63645,0.63655,26400000.0
2008-10-06 22:42:00,0.6367,0.63695,0.6365,0.6369,34400000.0
2008-10-06 22:43:00,0.6369,0.6369,0.6369,0.6369,14400000.0
2008-10-06 22:44:00,0.6369,0.6369,0.6369,0.6369,4800000.0
2008-10-06 22:45:00,0.6369,0.6369,0.6369,0.6369,9600000.0
2008-10-06 22:46:00,0.6369,0.6376,0.6369,0.6372,37600000.0
2008-10-06 22:47:00,0.63705,0.6375,0.63695,0.63735,38400000.0
2008-10-06 22:48:00,0.6374,0.6381,0.637,0.6374,27800000.0
2008-10-06 22:49:00,0.6375,0.63795,0.6373,0.6379,16200000.0
2008-10-06 22:50:00,0.638,0.6381,0.6379,0.638,17800000.0
2008-10-06 22:51:00,0.638,0.638,0.6375,0.6378,16400000.0
2008-10-06 22:52:00,0.63825,0.63825,0.63785,0.63795,4400000.0
2008-10-06 22:53:00,0.6379,0.638,0.6377,0.6377,84400000.0
2008-10-06 22:54:00,0.6377,0.6377,0.6375,0.6375,379199995.0
2008-10-06 22:55:00,0.6375,0.6375,0.63695,0.6373,41800000.0
2008-10-06 22:56:00,0.6373,0.6373,0.6373,0.6373,7200000.0
2008-10-06 22:57:00,0.6373,0.6374,0.6373,0.6374,6000000.0
2008-10-06 22:58:00,0.63755,0.63755,0.6371,0.6373,26000000.0
2008-10-06 22:59:00,0.6373,0.6373,0.6354,0.6355,59400000.0
2008-10-06 23:00:00,0.63527,0.63581,0.63489,0.63489,40100000.0
2008-10-06 23:01:00,0.63558,0.63558,0.63444,0.63451,16000000.0
2008-10-06 23:02:00,0.635,0.635,0.635,0.635,16800000.0
2008-10-06 23:03:00,0.635,0.635,0.6345,0.6346,67199999.0
2008-10-06 23:04:00,0.6346,0.6346,0.6346,0.6346,33600000.0
2008-10-06 23:05:00,0.6336,0.6339,0.6336,0.6338,12800000.0
2008-10-06 23:06:00,0.6339,0.6339,0.6339,0.6339,1600000.0
2008-10-06 23:07:00,0.63386,0.63401,0.63362,0.63365,24400000.0
2008-10-06 23:08:00,0.6339,0.6339,0.63335,0.6335,29200000.0
2008-10-06 23:09:00,0.6335,0.6335,0.6335,0.6335,42000000.0
2008-10-06 23:10:00,0.63342,0.63352,0.63305,0.63328,13600000.0
2008-10-06 23:11:00,0.6335,0.6335,0.6335,0.6335,8400000.0
2008-10-06 23:12:00,0.6335,0.6335,0.633,0.6333,147600004.0
2008-10-06 23:13:00,0.6334,0.6334,0.63235,0.63235,169200006.0
2008-10-06 23:14:00,0.6325,0.6325,0.6322,0.6323,76600000.0
2008-10-06 23:15:00,0.6323,0.6327,0.6323,0.6327,6200000.0
2008-10-06 23:16:00,0.6326,0.6329,0.6326,0.6327,15300000.0
2008-10-06 23:17:00,0.6327,0.6327,0.6327,0.6327,5600000.0
2008-10-06 23:18:00,0.63277,0.63298,0.63247,0.63298,20200000.0
2008-10-06 23:19:00,0.6329,0.6329,0.6327,0.6327,6400000.0
2008-10-06 23:20:00,0.6329,0.6331,0.63256,0.6328,11200000.0
2008-10-06 23:21:00,0.63265,0.6328,0.6322,0.6322,110999997.0
2008-10-06 23:22:00,0.6323,0.6323,0.6323,0.6323,103199996.0
2008-10-06 23:23:00,0.6323,0.6323,0.6323,0.6323,25799999.0
2008-10-06 23:24:00,0.6323,0.6323,0.6323,0.6323,51599998.0
2008-10-06 23:25:00,0.6323,0.6323,0.6323,0.6323,103199996.0
2008-10-06 23:26:00,0.6323,0.6323,0.6323,0.6323,51599998.0
2008-10-06 23:27:00,0.63186,0.63205,0.63176,0.63193,30200000.0
2008-10-06 23:28:00,0.63184,0.63209,0.63182,0.63182,20600000.0
2008-10-06 23:29:00,0.6323,0.6323,0.63205,0.63205,55599999.0
2008-10-06 23:30:00,0.63185,0.63218,0.63171,0.63195,30000000.0
2008-10-06 23:31:00,0.6322,0.6323,0.6322,0.6323,66799998.0
2008-10-06 23:32:00,0.6323,0.6323,0.6323,0.6323,25799999.0
2008-10-06 23:33:00,0.6323,0.6323,0.6323,0.6323,217199996.0
2008-10-06 23:34:00,0.63161,0.63161,0.63125,0.63125,12600000.0
2008-10-06 23:35:00,0.63175,0.6319,0.6313,0.6314,105600000.0
2008-10-06 23:36:00,0.6314,0.6314,0.6299,0.6299,38200000.0
2008-10-06 23:37:00,0.6299,0.63,0.6299,0.63,10800000.0
2008-10-06 23:38:00,0.6299,0.6303,0.6299,0.6303,11200000.0
2008-10-06 23:39:00,0.63043,0.63085,0.63036,0.6308,11200000.0
2008-10-06 23:40:00,0.63,0.6303,0.63,0.6301,12600000.0
2008-10-06 23:41:00,0.6303,0.63035,0.6303,0.63035,2400000.0
2008-10-06 23:42:00,0.63,0.6301,0.63,0.6301,10800000.0
2008-10-06 23:43:00,0.6301,0.6301,0.6287,0.6289,78600000.0
2008-10-06 23:44:00,0.6287,0.6289,0.62765,0.6278,115800000.0
2008-10-06 23:45:00,0.6278,0.62795,0.6278,0.62795,9600000.0
2008-10-06 23:46:00,0.6281,0.6282,0.6281,0.6282,2400000.0
2008-10-06 23:47:00,0.62815,0.6282,0.62775,0.62785,16000000.0
2008-10-06 23:48:00,0.6278,0.6278,0.6278,0.6278,33600000.0
2008-10-06 23:49:00,0.6278,0.6278,0.6275,0.6276,142200000.0
2008-10-06 23:50:00,0.6275,0.6275,0.62675,0.6274,77400000.0
2008-10-06 23:51:00,0.62676,0.62693,0.62657,0.62682,35900000.0
2008-10-06 23:52:00,0.62675,0.62684,0.6266,0.62673,45500000.0
2008-10-06 23:53:00,0.62677,0.62699,0.62648,0.62648,23700000.0
2008-10-06 23:54:00,0.6274,0.6277,0.6273,0.6277,34800000.0
2008-10-06 23:55:00,0.6277,0.6277,0.6277,0.6277,1600000.0
2008-10-06 23:56:00,0.62765,0.62765,0.6272,0.6273,30600000.0
2008-10-06 23:57:00,0.62735,0.6274,0.6273,0.6273,69600000.0
2008-10-06 23:58:00,0.6273,0.6273,0.6273,0.6273,60400000.0
2008-10-06 23:59:00,0.6273,0.6275,0.6273,0.6275,21600000.0
2008-10-07 00:00:00,0.6273,0.62735,0.6273,0.62735,33000000.0
2008-10-07 00:01:00,0.62713,0.6274,0.62696,0.62716,23400000.0
2008-10-07 00:02:00,0.62735,0.62735,0.62735,0.62735,1200000.0
2008-10-07 00:03:00,0.62735,0.62775,0.6272,0.62775,29600000.0
2008-10-07 00:04:00,0.6279,0.62995,0.6279,0.6286,57900000.0
2008-10-07 00:05:00,0.629,0.6294,0.629,0.6294,27200000.0
2008-10-07 00:06:00,0.6294,0.6295,0.6294,0.6295,47600000.0
2008-10-07 00:07:00,0.6295,0.6295,0.6295,0.6295,21600000.0
2008-10-07 00:08:00,0.6295,0.6295,0.6295,0.6295,16800000.0
2008-10-07 00:09:00,0.6296,0.6297,0.6289,0.62915,68600000.0
2008-10-07 00:10:00,0.6294,0.6294,0.629,0.629,28800000.0
2008-10-07 00:11:00,0.629,0.629,0.629,0.629,21800000.0
2008-10-07 00:12:00,0.629,0.629,0.629,0.629,10800000.0
2008-10-07 00:13:00,0.629,0.629,0.629,0.629,4800000.0
2008-10-07 00:14:00,0.629,0.629,0.629,0.629,1200000.0
2008-10-07 00:15:00,0.629,0.629,0.628,0.6282,20600000.0
2008-10-07 00:16:00,0.62815,0.62815,0.6275,0.6275,53400000.0
2008-10-07 00:17:00,0.6275,0.6275,0.6275,0.6275,52800000.0
2008-10-07 00:18:00,0.6275,0.6279,0.6275,0.6279,58600000.0
2008-10-07 00:19:00,0.6275,0.6275,0.6275,0.6275,1800000.0
2008-10-07 00:20:00,0.6277,0.6277,0.6277,0.6277,3000000.0
2008-10-07 00:21:00,0.6276,0.62775,0.6276,0.62775,5800000.0
2008-10-07 00:22:00,0.62785,0.6287,0.6276,0.62855,56000000.0
2008-10-07 00:23:00,0.62865,0.62875,0.62815,0.62815,30600000.0
2008-10-07 00:24:00,0.6283,0.6283,0.62805,0.6283,43000000.0
2008-10-07 00:25:00,0.6283,0.62875,0.6283,0.6285,102600000.0
2008-10-07 00:26:00,0.6285,0.6285,0.6285,0.6285,17400000.0
2008-10-07 00:27:00,0.6285,0.6285,0.6285,0.6285,8400000.0
2008-10-07 00:28:00,0.6285,0.6285,0.6285,0.6285,33600000.0
2008-10-07 00:29:00,0.6285,0.6285,0.6285,0.6285,21000000.0
2008-10-07 00:30:00,0.6286,0.6287,0.6284,0.6287,72600000.0
2008-10-07 00:31:00,0.6287,0.6291,0.6285,0.6289,28000000.0
2008-10-07 00:32:00,0.62915,0.6295,0.62915,0.6295,6200000.0
2008-10-07 00:33:00,0.62955,0.6296,0.62955,0.6296,3200000.0
2008-10-07 00:34:00,0.6296,0.6298,0.6296,0.6298,4800000.0
2008-10-07 00:35:00,0.62985,0.62985,0.6297,0.62975,6600000.0
2008-10-07 00:36:00,0.6298,0.6301,0.6297,0.62985,26400000.0
2008-10-07 00:37:00,0.63005,0.63016,0.62978,0.62996,26800000.0
2008-10-07 00:38:00,0.6299,0.63,0.6299,0.63,21000000.0
2008-10-07 00:39:00,0.6299,0.6302,0.6299,0.63,11200000.0
2008-10-07 00:40:00,0.63035,0.6319,0.6295,0.6317,42000000.0
2008-10-07 00:41:00,0.6317,0.6317,0.6294,0.6299,40000000.0
2008-10-07 00:42:00,0.6299,0.6299,0.6295,0.6295,85000000.0
2008-10-07 00:43:00,0.6288,0.6292,0.6288,0.6292,22200000.0
2008-10-07 00:44:00,0.62925,0.6293,0.62915,0.6292,15800000.0
2008-10-07 00:45:00,0.6293,0.6293,0.6292,0.6292,13200000.0
2008-10-07 00:46:00,0.6294,0.6294,0.6292,0.6293,17200000.0
2008-10-07 00:47:00,0.6294,0.6295,0.6292,0.6294,22200000.0
2008-10-07 00:48:00,0.6297,0.6297,0.62925,0.6293,29000000.0
2008-10-07 00:49:00,0.6294,0.6296,0.6294,0.6296,51000000.0
2008-10-07 00:50:00,0.6296,0.6299,0.62925,0.6299,18600000.0
2008-10-07 00:51:00,0.62995,0.62995,0.6298,0.6298,3200000.0
2008-10-07 00:52:00,0.6297,0.6297,0.6295,0.6297,80400003.0
2008-10-07 00:53:00,0.6298,0.6299,0.6298,0.6299,5800000.0
2008-10-07 00:54:00,0.6299,0.6303,0.6299,0.63015,26200000.0
2008-10-07 00:55:00,0.6302,0.6304,0.6302,0.6304,5600000.0
2008-10-07 00:56:00,0.6304,0.63055,0.62985,0.63035,60500000.0
2008-10-07 00:57:00,0.63045,0.63065,0.63045,0.63065,8800000.0
2008-10-07 00:58:00,0.63065,0.63085,0.63065,0.6308,14000000.0
2008-10-07 00:59:00,0.6307,0.63105,0.63035,0.63105,23400000.0
2008-10-07 01:00:00,0.631,0.631,0.63045,0.63055,27100000.0
2008-10-07 01:01:00,0.6308,0.63095,0.6306,0.63095,25600000.0
2008-10-07 01:02:00,0.6308,0.6314,0.63065,0.63095,185000000.0
2008-10-07 01:03:00,0.631,0.63135,0.631,0.63135,12600000.0
2008-10-07 01:04:00,0.6314,0.6317,0.6312,0.63135,41600000.0
2008-10-07 01:05:00,0.6314,0.63225,0.63135,0.63225,55200000.0
2008-10-07 01:06:00,0.63275,0.6332,0.63275,0.6331,22400000.0
2008-10-07 01:07:00,0.6331,0.6336,0.6331,0.6336,46000000.0
2008-10-07 01:08:00,0.63355,0.6342,0.6333,0.6334,55200000.0
2008-10-07 01:09:00,0.634,0.6381,0.6332,0.6357,169500000.0
2008-10-07 01:10:00,0.6353,0.6354,0.63455,0.6347,36000000.0
2008-10-07 01:11:00,0.6347,0.6347,0.63365,0.6338,103800000.0
2008-10-07 01:12:00,0.63325,0.6336,0.63325,0.6336,27000000.0
2008-10-07 01:13:00,0.6336,0.6336,0.6334,0.6336,78600000.0
2008-10-07 01:14:00,0.6338,0.63385,0.6338,0.63385,9600000.0
2008-10-07 01:15:00,0.6338,0.63385,0.6338,0.6338,4200000.0
2008-10-07 01:16:00,0.6337,0.6337,0.6337,0.6337,16800000.0
2008-10-07 01:17:00,0.6337,0.6337,0.63305,0.6333,33500000.0
2008-10-07 01:18:00,0.6333,0.6333,0.6333,0.6333,9500000.0
2008-10-07 01:19:00,0.63345,0.63345,0.63255,0.6328,67600000.0
2008-10-07 01:20:00,0.6328,0.63285,0.6327,0.63275,88400000.0
2008-10-07 01:21:00,0.6327,0.6327,0.6305,0.6305,156000003.0
2008-10-07 01:22:00,0.6305,0.63085,0.6305,0.6307,26200000.0
2008-10-07 01:23:00,0.63085,0.6309,0.6305,0.63075,81200000.0
2008-10-07 01:24:00,0.63075,0.6314,0.6307,0.6314,43200000.0
2008-10-07 01:25:00,0.6314,0.6314,0.6312,0.6314,22000000.0
2008-10-07 01:26:00,0.6315,0.63195,0.6315,0.6319,39200000.0
2008-10-07 01:27:00,0.63197,0.63197,0.63141,0.63192,28000000.0
2008-10-07 01:28:00,0.6319,0.63215,0.6319,0.63205,39600000.0
2008-10-07 01:29:00,0.6319,0.6322,0.6318,0.63195,60600000.0
2008-10-07 01:30:00,0.63205,0.63225,0.6319,0.63225,53600000.0
2008-10-07 01:31:00,0.63245,0.63245,0.6322,0.63225,69600000.0
2008-10-07 01:32:00,0.63225,0.63225,0.6322,0.6322,16600000.0
2008-10-07 01:33:00,0.63235,0.63235,0.6322,0.6322,19200000.0
2008-10-07 01:34:00,0.63211,0.63211,0.63149,0.6319,65600000.0
2008-10-07 01:35:00,0.63225,0.63225,0.63225,0.63225,7600000.0
2008-10-07 01:36:00,0.6324,0.6328,0.63225,0.6328,32200000.0
2008-10-07 01:37:00,0.6328,0.63305,0.6325,0.6325,75600000.0
2008-10-07 01:38:00,0.6328,0.63365,0.63275,0.6336,103400000.0
2008-10-07 01:39:00,0.6336,0.6336,0.63335,0.6334,22400000.0
2008-10-07 01:40:00,0.6335,0.6335,0.6333,0.6334,55700000.0
2008-10-07 01:41:00,0.6333,0.63345,0.6333,0.63345,90400000.0
2008-10-07 01:42:00,0.6336,0.6336,0.6333,0.6333,101300000.0
2008-10-07 01:43:00,0.6333,0.63345,0.6333,0.6333,92600000.0
2008-10-07 01:44:00,0.6333,0.6333,0.6333,0.6333,76500000.0
2008-10-07 01:45:00,0.6333,0.6333,0.63275,0.6328,135600000.0
2008-10-07 01:46:00,0.6328,0.63305,0.63215,0.63275,84800000.0
2008-10-07 01:47:00,0.6328,0.6328,0.63235,0.6324,22800000.0
2008-10-07 01:48:00,0.6323,0.6325,0.6323,0.6324,16200000.0
2008-10-07 01:49:00,0.6324,0.6325,0.63225,0.6325,23600000.0
2008-10-07 01:50:00,0.6325,0.6325,0.63105,0.63185,94300000.0
2008-10-07 01:51:00,0.63205,0.6321,0.6318,0.63185,40600000.0
2008-10-07 01:52:00,0.6319,0.6321,0.6312,0.63165,94800000.0
2008-10-07 01:53:00,0.63175,0.63215,0.63165,0.6321,35800000.0
2008-10-07 01:54:00,0.632,0.632,0.6319,0.63195,17800000.0
2008-10-07 01:55:00,0.63195,0.63195,0.63185,0.63185,18000000.0
2008-10-07 01:56:00,0.6319,0.63225,0.6319,0.63225,23200000.0
2008-10-07 01:57:00,0.6323,0.6323,0.63215,0.63225,33400000.0
2008-10-07 01:58:00,0.6323,0.6331,0.63225,0.6326,277400000.0
2008-10-07 01:59:00,0.6327,0.633,0.6324,0.6327,97600000.0
2008-10-07 02:00:00,0.6327,0.6327,0.6322,0.6327,119600000.0
2008-10-07 02:01:00,0.6327,0.6327,0.6327,0.6327,9600000.0
2008-10-07 02:02:00,0.6327,0.6329,0.6322,0.6329,123000002.0
2008-10-07 02:03:00,0.6329,0.6332,0.6328,0.6331,49000000.0
2008-10-07 02:04:00,0.6331,0.6331,0.6331,0.6331,9600000.0
2008-10-07 02:05:00,0.6324,0.63286,0.6324,0.63261,18000000.0
2008-10-07 02:06:00,0.6331,0.6331,0.6318,0.63255,181800000.0
2008-10-07 02:07:00,0.6319,0.6327,0.6319,0.6327,40800000.0
2008-10-07 02:08:00,0.63241,0.63256,0.63211,0.63212,31100000.0
2008-10-07 02:09:00,0.6327,0.63285,0.6327,0.6327,40800000.0
2008-10-07 02:10:00,0.6327,0.6327,0.6327,0.6327,21600000.0
2008-10-07 02:11:00,0.6327,0.6327,0.6327,0.6327,21600000.0
2008-10-07 02:12:00,0.6327,0.6327,0.6325,0.6326,142000000.0
2008-10-07 02:13:00,0.6325,0.6327,0.6325,0.63255,97200000.0
2008-10-07 02:14:00,0.63255,0.6327,0.6324,0.6324,50000000.0
2008-10-07 02:15:00,0.63245,0.63275,0.6324,0.63275,25600000.0
2008-10-07 02:16:00,0.6328,0.6329,0.6327,0.63285,14200000.0
2008-10-07 02:17:00,0.63256,0.63268,0.63234,0.63254,25800000.0
2008-10-07 02:18:00,0.63251,0.63258,0.63234,0.63237,18500000.0
2008-10-07 02:19:00,0.6328,0.6328,0.63275,0.6328,12800000.0
2008-10-07 02:20:00,0.63285,0.63305,0.63285,0.63305,10200000.0
2008-10-07 02:21:00,0.63305,0.6334,0.633,0.6333,42000000.0
2008-10-07 02:22:00,0.6333,0.63415,0.6333,0.63415,12400000.0
2008-10-07 02:23:00,0.63415,0.6365,0.634,0.634,50200000.0
2008-10-07 02:24:00,0.63435,0.6344,0.6343,0.6344,22800000.0
2008-10-07 02:25:00,0.6343,0.63435,0.6342,0.6342,62400000.0
2008-10-07 02:26:00,0.6342,0.6342,0.6342,0.6342,16800000.0
2008-10-07 02:27:00,0.63435,0.63485,0.6342,0.6342,39200000.0
2008-10-07 02:28:00,0.6342,0.6342,0.6342,0.6342,21600000.0
2008-10-07 02:29:00,0.6342,0.6342,0.6342,0.6342,108000000.0
2008-10-07 02:30:00,0.6342,0.6342,0.634,0.634,93600000.0
2008-10-07 02:31:00,0.634,0.634,0.63375,0.6339,53000000.0
2008-10-07 02:32:00,0.6339,0.6342,0.6338,0.63415,29600000.0
2008-10-07 02:33:00,0.634,0.6341,0.634,0.63405,27400000.0
2008-10-07 02:34:00,0.6341,0.6341,0.6341,0.6341,4600000.0
2008-10-07 02:35:00,0.6341,0.6342,0.63405,0.6341,62600000.0
2008-10-07 02:36:00,0.6341,0.6341,0.6341,0.6341,7400000.0
2008-10-07 02:37:00,0.63415,0.63415,0.63415,0.63415,1200000.0
2008-10-07 02:38:00,0.63395,0.6341,0.63395,0.6341,11800000.0
2008-10-07 02:39:00,0.6341,0.6345,0.6341,0.6343,41800000.0
2008-10-07 02:40:00,0.6343,0.6343,0.63415,0.6343,27000000.0
2008-10-07 02:41:00,0.6342,0.6342,0.6341,0.6341,41200000.0
2008-10-07 02:42:00,0.6341,0.6341,0.6339,0.6339,25600000.0
2008-10-07 02:43:00,0.634,0.6341,0.634,0.6341,17400000.0
2008-10-07 02:44:00,0.6343,0.63445,0.6342,0.6342,9000000.0
2008-10-07 02:45:00,0.63425,0.63425,0.6331,0.6336,47600000.0
2008-10-07 02:46:00,0.6336,0.6336,0.63265,0.633,88400000.0
2008-10-07 02:47:00,0.63305,0.63305,0.63215,0.63225,113999999.0
2008-10-07 02:48:00,0.6322,0.6322,0.6314,0.6315,64600000.0
2008-10-07 02:49:00,0.6315,0.6315,0.6308,0.6311,53600000.0
2008-10-07 02:50:00,0.6311,0.6311,0.631,0.6311,10800000.0
2008-10-07 02:51:00,0.6311,0.6311,0.6311,0.6311,1200000.0
2008-10-07 02:52:00,0.63105,0.63105,0.63085,0.63095,19800000.0
2008-10-07 02:53:00,0.631,0.631,0.6307,0.63095,26400000.0
2008-10-07 02:54:00,0.6309,0.6309,0.6309,0.6309,3600000.0
2008-10-07 02:55:00,0.63075,0.6309,0.6307,0.6308,86000000.0
2008-10-07 02:56:00,0.6308,0.6308,0.62925,0.6296,119600000.0
2008-10-07 02:57:00,0.6296,0.6296,0.6288,0.6288,40800000.0
2008-10-07 02:58:00,0.6288,0.6292,0.6288,0.6292,66000000.0
2008-10-07 02:59:00,0.62945,0.62945,0.62905,0.62925,51600000.0
2008-10-07 03:00:00,0.62925,0.6299,0.62925,0.62955,69000000.0
2008-10-07 03:01:00,0.62955,0.62955,0.62825,0.62865,222200007.0
2008-10-07 03:02:00,0.6289,0.62905,0.6289,0.62905,100200005.0
2008-10-07 03:03:00,0.62905,0.62905,0.628,0.628,52200002.0
2008-10-07 03:04:00,0.62825,0.6286,0.6282,0.62825,26400000.0
2008-10-07 03:05:00,0.62825,0.6285,0.62805,0.6282,65400000.0
2008-10-07 03:06:00,0.6282,0.6282,0.6282,0.6282,68400000.0
2008-10-07 03:07:00,0.6282,0.6282,0.6282,0.6282,3600000.0
2008-10-07 03:08:00,0.6282,0.62835,0.628,0.628,65400000.0
2008-10-07 03:09:00,0.628,0.62805,0.62745,0.628,86800000.0
2008-10-07 03:10:00,0.628,0.6285,0.6279,0.62845,106200000.0
2008-10-07 03:11:00,0.6284,0.62895,0.62825,0.62885,80000000.0
2008-10-07 03:12:00,0.62885,0.62885,0.62815,0.62815,33600000.0
2008-10-07 03:13:00,0.6283,0.6288,0.6283,0.6288,9000000.0
2008-10-07 03:14:00,0.6288,0.62895,0.62865,0.62895,24000000.0
2008-10-07 03:15:00,0.62895,0.6291,0.62895,0.6291,32200000.0
2008-10-07 03:16:00,0.6291,0.6291,0.6291,0.6291,5600000.0
2008-10-07 03:17:00,0.62915,0.6292,0.62915,0.6292,12600000.0
2008-10-07 03:18:00,0.6292,0.6292,0.62915,0.62915,8800000.0
2008-10-07 03:19:00,0.6291,0.6292,0.6291,0.6292,4600000.0
2008-10-07 03:20:00,0.62915,0.62935,0.62915,0.6293,8400000.0
2008-10-07 03:21:00,0.6295,0.6295,0.6291,0.6291,24400000.0
2008-10-07 03:22:00,0.629,0.629,0.6287,0.6289,23800000.0
2008-10-07 03:23:00,0.6289,0.62925,0.6289,0.62925,13600000.0
2008-10-07 03:24:00,0.62915,0.62955,0.62915,0.62955,12000000.0
2008-10-07 03:25:00,0.62945,0.62945,0.62925,0.62925,6000000.0
2008-10-07 03:26:00,0.6291,0.6293,0.6291,0.6292,12600000.0
2008-10-07 03:27:00,0.62925,0.62925,0.6292,0.62925,5400000.0
2008-10-07 03:28:00,0.6291,0.62925,0.6291,0.62925,36000000.0
2008-10-07 03:29:00,0.62907,0.62907,0.62882,0.62885,13000000.0
2008-10-07 03:30:00,0.6292,0.62955,0.6292,0.6295,37000000.0
2008-10-07 03:31:00,0.62945,0.6304,0.62945,0.63,63600000.0
2008-10-07 03:32:00,0.6301,0.63035,0.63005,0.63035,20200000.0
2008-10-07 03:33:00,0.6302,0.6314,0.63015,0.6313,68400000.0
2008-10-07 03:34:00,0.63115,0.63115,0.631,0.631,56400000.0
2008-10-07 03:35:00,0.631,0.6314,0.6305,0.6313,61600000.0
2008-10-07 03:36:00,0.63115,0.63125,0.63095,0.63095,38400000.0
2008-10-07 03:37:00,0.63085,0.63105,0.63085,0.63095,16400000.0
2008-10-07 03:38:00,0.63105,0.63105,0.6303,0.6309,45000000.0
2008-10-07 03:39:00,0.63055,0.6309,0.6303,0.63065,53800000.0
2008-10-07 03:40:00,0.6307,0.63095,0.6306,0.6309,50600000.0
2008-10-07 03:41:00,0.63075,0.6309,0.6304,0.6308,60800000.0
2008-10-07 03:42:00,0.6309,0.631,0.6308,0.63095,12000000.0
2008-10-07 03:43:00,0.6308,0.6308,0.6308,0.6308,1200000.0
2008-10-07 03:44:00,0.6309,0.631,0.6309,0.63095,12000000.0
2008-10-07 03:45:00,0.6308,0.63105,0.6307,0.63105,12600000.0
2008-10-07 03:46:00,0.6309,0.6309,0.6309,0.6309,4200000.0
2008-10-07 03:47:00,0.631,0.6313,0.631,0.63125,44200000.0
2008-10-07 03:48:00,0.63145,0.6317,0.63145,0.63165,16000000.0
2008-10-07 03:49:00,0.6317,0.63225,0.6317,0.6318,50800000.0
2008-10-07 03:50:00,0.6318,0.6318,0.6317,0.6317,11200000.0
2008-10-07 03:51:00,0.6317,0.6317,0.6317,0.6317,14400000.0
2008-10-07 03:52:00,0.6317,0.63175,0.6317,0.63175,19200000.0
2008-10-07 03:53:00,0.6317,0.6317,0.6317,0.6317,9600000.0
2008-10-07 03:54:00,0.6317,0.6317,0.6313,0.6313,24000000.0
2008-10-07 03:55:00,0.6314,0.6314,0.6309,0.6311,60000000.0
2008-10-07 03:56:00,0.63115,0.63115,0.63105,0.63115,43600000.0
2008-10-07 03:57:00,0.63115,0.63115,0.63115,0.63115,2800000.0
2008-10-07 03:58:00,0.63071,0.63112,0.63071,0.6311,67000000.0
2008-10-07 03:59:00,0.6314,0.6317,0.6313,0.6314,49000000.0
2008-10-07 04:00:00,0.6314,0.6317,0.631,0.6314,101800000.0
2008-10-07 04:01:00,0.6314,0.6314,0.6314,0.6314,14000000.0
2008-10-07 04:02:00,0.6316,0.63165,0.6314,0.63165,24000000.0
2008-10-07 04:03:00,0.6317,0.6319,0.63165,0.63165,18200000.0
2008-10-07 04:04:00,0.6315,0.6315,0.6315,0.6315,1200000.0
2008-10-07 04:05:00,0.63108,0.63153,0.63078,0.63143,21800000.0
2008-10-07 04:06:00,0.6315,0.6315,0.6315,0.6315,3000000.0
2008-10-07 04:07:00,0.6315,0.6316,0.6315,0.6316,7800000.0
2008-10-07 04:08:00,0.63155,0.63155,0.63155,0.63155,4200000.0
2008-10-07 04:09:00,0.63155,0.63155,0.63155,0.63155,1200000.0
2008-10-07 04:10:00,0.63145,0.63145,0.6314,0.6314,16200000.0
2008-10-07 04:11:00,0.63145,0.63145,0.6314,0.6314,94600000.0
2008-10-07 04:12:00,0.63145,0.63165,0.63145,0.6315,46200000.0
2008-10-07 04:13:00,0.63155,0.6316,0.6315,0.6316,27000000.0
2008-10-07 04:14:00,0.6317,0.6317,0.6317,0.6317,1000000.0
2008-10-07 04:15:00,0.63134,0.63142,0.63115,0.63115,29200000.0
2008-10-07 04:16:00,0.6317,0.6317,0.6315,0.6315,6000000.0
2008-10-07 04:17:00,0.6315,0.63175,0.6314,0.6314,43800000.0
2008-10-07 04:18:00,0.6314,0.6314,0.6314,0.6314,3000000.0
2008-10-07 04:19:00,0.6314,0.6314,0.6314,0.6314,13000000.0
2008-10-07 04:20:00,0.6314,0.6314,0.6313,0.6313,13200000.0
2008-10-07 04:21:00,0.6313,0.6313,0.6313,0.6313,14400000.0
2008-10-07 04:22:00,0.6313,0.6313,0.6304,0.63055,34400000.0
2008-10-07 04:23:00,0.63055,0.63065,0.63055,0.63065,4800000.0
2008-10-07 04:24:00,0.63055,0.63055,0.63055,0.63055,1800000.0
2008-10-07 04:25:00,0.6305,0.63085,0.6305,0.63085,22000000.0
2008-10-07 04:26:00,0.63075,0.631,0.63075,0.631,4600000.0
2008-10-07 04:27:00,0.63095,0.631,0.63095,0.631,4800000.0
2008-10-07 04:28:00,0.6309,0.631,0.6309,0.631,26000000.0
2008-10-07 04:29:00,0.631,0.631,0.631,0.631,2800000.0
2008-10-07 04:30:00,0.631,0.63105,0.631,0.63105,13800000.0
2008-10-07 04:31:00,0.63105,0.63125,0.631,0.63115,27200000.0
2008-10-07 04:32:00,0.63115,0.63115,0.6311,0.63115,12200000.0
2008-10-07 04:33:00,0.63115,0.63115,0.63115,0.63115,1200000.0
2008-10-07 04:34:00,0.6313,0.63135,0.6312,0.63135,7800000.0
2008-10-07 04:35:00,0.6312,0.6312,0.6312,0.6312,5400000.0
2008-10-07 04:36:00,0.6312,0.6312,0.6312,0.6312,1800000.0
2008-10-07 04:37:00,0.63107,0.63145,0.63085,0.63105,28700000.0
2008-10-07 04:38:00,0.63099,0.63116,0.63099,0.6311,18900000.0
2008-10-07 04:39:00,0.6312,0.63145,0.6312,0.63145,5800000.0
2008-10-07 04:40:00,0.6314,0.6315,0.6314,0.6315,16800000.0
2008-10-07 04:41:00,0.6315,0.6315,0.6315,0.6315,4200000.0
2008-10-07 04:42:00,0.63145,0.6315,0.63145,0.6315,26400000.0
2008-10-07 04:43:00,0.6315,0.63165,0.63145,0.63145,42600000.0
2008-10-07 04:44:00,0.6317,0.63205,0.63155,0.63155,29400000.0
2008-10-07 04:45:00,0.6315,0.6315,0.6315,0.6315,9600000.0
2008-10-07 04:46:00,0.6317,0.6317,0.6317,0.6317,1800000.0
2008-10-07 04:47:00,0.6323,0.6325,0.6323,0.6325,7800000.0
2008-10-07 04:48:00,0.6325,0.6325,0.63185,0.63205,20700000.0
2008-10-07 04:49:00,0.63225,0.63225,0.63205,0.63205,12800000.0
2008-10-07 04:50:00,0.63225,0.63225,0.63225,0.63225,3600000.0
2008-10-07 04:51:00,0.6322,0.6322,0.6319,0.6319,27400000.0
2008-10-07 04:52:00,0.6319,0.6319,0.6319,0.6319,1800000.0
2008-10-07 04:53:00,0.6319,0.6319,0.63115,0.6317,29400000.0
2008-10-07 04:54:00,0.63185,0.63185,0.63185,0.63185,3600000.0
2008-10-07 04:55:00,0.6317,0.6317,0.63165,0.63165,6000000.0
2008-10-07 04:56:00,0.6316,0.63175,0.6314,0.63175,19200000.0
2008-10-07 04:57:00,0.632,0.6321,0.6317,0.6321,12600000.0
2008-10-07 04:58:00,0.63195,0.632,0.6319,0.632,5400000.0
2008-10-07 04:59:00,0.6321,0.63215,0.63185,0.63215,16800000.0
2008-10-07 05:00:00,0.63195,0.63195,0.63185,0.63185,5400000.0
2008-10-07 05:01:00,0.6318,0.63185,0.63135,0.63135,22200000.0
2008-10-07 05:02:00,0.6314,0.63165,0.63125,0.63165,8400000.0
2008-10-07 05:03:00,0.63135,0.6314,0.6313,0.6314,16800000.0
2008-10-07 05:04:00,0.6313,0.6313,0.6313,0.6313,4800000.0
2008-10-07 05:05:00,0.63126,0.63139,0.63126,0.63139,32500000.0
2008-10-07 05:06:00,0.63134,0.63134,0.63118,0.6312,11200000.0
2008-10-07 05:07:00,0.63119,0.6313,0.63107,0.6313,15500000.0
2008-10-07 05:08:00,0.6313,0.6313,0.6313,0.6313,2400000.0
2008-10-07 05:09:00,0.63121,0.6314,0.63121,0.63125,19600000.0
2008-10-07 05:10:00,0.6313,0.6313,0.6313,0.6313,2400000.0
2008-10-07 05:11:00,0.6313,0.6313,0.6313,0.6313,4800000.0
2008-10-07 05:12:00,0.6313,0.63145,0.6313,0.63145,11400000.0
2008-10-07 05:13:00,0.6315,0.6315,0.6313,0.6313,12000000.0
2008-10-07 05:14:00,0.6313,0.6314,0.6313,0.6313,22200000.0
2008-10-07 05:15:00,0.63085,0.6313,0.6307,0.63105,59200000.0
2008-10-07 05:16:00,0.63105,0.6312,0.6309,0.63115,34000000.0
2008-10-07 05:17:00,0.63095,0.63095,0.6309,0.63095,10200000.0
2008-10-07 05:18:00,0.63095,0.63095,0.63045,0.63085,64200000.0
2008-10-07 05:19:00,0.6307,0.6307,0.6307,0.6307,4200000.0
2008-10-07 05:20:00,0.63075,0.63115,0.6304,0.63055,25800000.0
2008-10-07 05:21:00,0.6306,0.6306,0.6304,0.6304,21000000.0
2008-10-07 05:22:00,0.6304,0.6305,0.6301,0.6304,82800000.0
2008-10-07 05:23:00,0.63035,0.6307,0.62995,0.63065,74200000.0
2008-10-07 05:24:00,0.6303,0.63055,0.6303,0.63055,7200000.0
2008-10-07 05:25:00,0.6304,0.63055,0.63005,0.6301,25600000.0
2008-10-07 05:26:00,0.63015,0.6306,0.6301,0.63015,18000000.0
2008-10-07 05:27:00,0.63035,0.6304,0.63035,0.6304,3600000.0
2008-10-07 05:28:00,0.6307,0.63105,0.6305,0.6307,67200000.0
2008-10-07 05:29:00,0.6307,0.6309,0.63025,0.6308,22200000.0
2008-10-07 05:30:00,0.63035,0.6304,0.62085,0.62085,93300000.0
2008-10-07 05:31:00,0.6212,0.6224,0.61605,0.6224,212200002.0
2008-10-07 05:32:00,0.62297,0.6275,0.62297,0.6263,27700000.0
2008-10-07 05:33:00,0.6266,0.62685,0.6245,0.6245,65400000.0
2008-10-07 05:34:00,0.625,0.62745,0.625,0.6271,28200000.0
2008-10-07 05:35:00,0.62675,0.6274,0.6266,0.6274,78600000.0
2008-10-07 05:36:00,0.6274,0.6274,0.6263,0.6265,28800000.0
2008-10-07 05:37:00,0.6265,0.6265,0.6255,0.6257,26400000.0
2008-10-07 05:38:00,0.6259,0.6264,0.62465,0.6248,75200000.0
2008-10-07 05:39:00,0.6248,0.6248,0.6241,0.6242,153600000.0
2008-10-07 05:40:00,0.6242,0.62465,0.62405,0.6242,133200000.0
2008-10-07 05:41:00,0.62465,0.62555,0.6246,0.6251,46000000.0
2008-10-07 05:42:00,0.62535,0.6262,0.62535,0.6262,40000000.0
2008-10-07 05:43:00,0.6262,0.62685,0.6257,0.62685,51000000.0
2008-10-07 05:44:00,0.6272,0.6289,0.6272,0.6289,88800000.0
2008-10-07 05:45:00,0.6288,0.6316,0.62845,0.6316,50200000.0
2008-10-07 05:46:00,0.6316,0.6316,0.6287,0.6306,64200000.0
2008-10-07 05:47:00,0.6309,0.6309,0.62875,0.6303,79200000.0
2008-10-07 05:48:00,0.6304,0.63305,0.6304,0.63305,64600000.0
2008-10-07 05:49:00,0.63315,0.63355,0.6328,0.6335,65200000.0
2008-10-07 05:50:00,0.63335,0.6339,0.63335,0.6339,16000000.0
2008-10-07 05:51:00,0.6337,0.63635,0.6336,0.636,35800000.0
2008-10-07 05:52:00,0.636,0.636,0.63495,0.63495,81800000.0
2008-10-07 05:53:00,0.6351,0.6351,0.6317,0.6317,96600000.0
2008-10-07 05:54:00,0.6319,0.6319,0.6315,0.6315,74200000.0
2008-10-07 05:55:00,0.6315,0.6315,0.63085,0.6315,45000000.0
2008-10-07 05:56:00,0.6315,0.6315,0.6315,0.6315,16800000.0
2008-10-07 05:57:00,0.6315,0.6316,0.6312,0.63125,101800000.0
2008-10-07 05:58:00,0.6313,0.63185,0.6311,0.63115,10800000.0
2008-10-07 05:59:00,0.63105,0.6325,0.63085,0.6325,74500000.0
2008-10-07 06:00:00,0.6325,0.6325,0.6321,0.6322,5600000.0
2008-10-07 06:01:00,0.63184,0.63227,0.63153,0.63166,88600000.0
2008-10-07 06:02:00,0.63245,0.63265,0.6324,0.63265,4000000.0
2008-10-07 06:03:00,0.6327,0.6333,0.6327,0.6333,41000000.0
2008-10-07 06:04:00,0.6334,0.6334,0.6334,0.6334,3600000.0
2008-10-07 06:05:00,0.63285,0.63425,0.63275,0.6337,84600000.0
2008-10-07 06:06:00,0.63285,0.6337,0.6328,0.6337,37600000.0
2008-10-07 06:07:00,0.6337,0.6337,0.63305,0.63305,10800000.0
2008-10-07 06:08:00,0.63315,0.63315,0.6331,0.6331,232000012.0
2008-10-07 06:09:00,0.6331,0.6337,0.6331,0.63365,58600000.0
2008-10-07 06:10:00,0.6338,0.63445,0.6338,0.63445,19000000.0
2008-10-07 06:11:00,0.6346,0.636,0.6344,0.636,39400000.0
2008-10-07 06:12:00,0.636,0.63655,0.6357,0.6362,26800000.0
2008-10-07 06:13:00,0.63655,0.63725,0.6364,0.63725,89200000.0
2008-10-07 06:14:00,0.6374,0.6385,0.6374,0.6385,51800000.0
2008-10-07 06:15:00,0.6387,0.63955,0.6385,0.63915,174100000.0
2008-10-07 06:16:00,0.6393,0.6393,0.63875,0.6389,67200000.0
2008-10-07 06:17:00,0.6389,0.6389,0.6383,0.6383,61600000.0
2008-10-07 06:18:00,0.6384,0.63855,0.6384,0.63845,106600000.0
2008-10-07 06:19:00,0.63845,0.63845,0.6383,0.6383,50000000.0
2008-10-07 06:20:00,0.6383,0.6383,0.6382,0.6382,33600000.0
2008-10-07 06:21:00,0.6382,0.6382,0.6379,0.6379,50400000.0
2008-10-07 06:22:00,0.6379,0.6379,0.6376,0.6376,44400000.0
2008-10-07 06:23:00,0.6376,0.6376,0.6376,0.6376,20800000.0
2008-10-07 06:24:00,0.6376,0.6376,0.6374,0.6374,31200000.0
2008-10-07 06:25:00,0.6373,0.6373,0.6347,0.63525,37700000.0
2008-10-07 06:26:00,0.6352,0.6355,0.63425,0.6343,18000000.0
2008-10-07 06:27:00,0.63485,0.636,0.63485,0.6357,49800000.0
2008-10-07 06:28:00,0.6359,0.63675,0.63545,0.6367,55700000.0
2008-10-07 06:29:00,0.63675,0.6373,0.63675,0.6373,18000000.0
2008-10-07 06:30:00,0.63725,0.63725,0.6365,0.6365,49200000.0
2008-10-07 06:31:00,0.6365,0.6366,0.6362,0.6364,56400000.0
2008-10-07 06:32:00,0.6364,0.63695,0.6364,0.63685,38400000.0
2008-10-07 06:33:00,0.63685,0.63685,0.6366,0.6366,18000000.0
2008-10-07 06:34:00,0.6366,0.6366,0.6362,0.6363,73800000.0
2008-10-07 06:35:00,0.6363,0.6363,0.6342,0.6342,72600000.0
2008-10-07 06:36:00,0.63445,0.63445,0.63445,0.63445,1800000.0
2008-10-07 06:37:00,0.63405,0.63405,0.63405,0.63405,5400000.0
2008-10-07 06:38:00,0.63465,0.63485,0.63465,0.63485,3600000.0
2008-10-07 06:39:00,0.635,0.6364,0.635,0.6364,28600000.0
2008-10-07 06:40:00,0.6365,0.6365,0.63555,0.63555,35100000.0
2008-10-07 06:41:00,0.6357,0.6357,0.6357,0.6357,1000000.0
2008-10-07 06:42:00,0.63469,0.63525,0.63469,0.63501,147100000.0
2008-10-07 06:43:00,0.6357,0.6361,0.63555,0.63555,13800000.0
2008-10-07 06:44:00,0.6357,0.6357,0.6347,0.6352,30600000.0
2008-10-07 06:45:00,0.63535,0.63535,0.6338,0.6338,46200000.0
2008-10-07 06:46:00,0.63405,0.6343,0.63405,0.6341,20600000.0
2008-10-07 06:47:00,0.6341,0.6341,0.6341,0.6341,2800000.0
2008-10-07 06:48:00,0.6342,0.6344,0.634,0.6344,26500000.0
2008-10-07 06:49:00,0.6344,0.63545,0.6344,0.6352,25800000.0
2008-10-07 06:50:00,0.6352,0.6352,0.6352,0.6352,7200000.0
2008-10-07 06:51:00,0.6352,0.6352,0.6352,0.6352,3600000.0
2008-10-07 06:52:00,0.6352,0.6352,0.635,0.635,44400000.0
2008-10-07 06:53:00,0.635,0.635,0.6339,0.6339,64800000.0
2008-10-07 06:54:00,0.634,0.63525,0.634,0.63525,24000000.0
2008-10-07 06:55:00,0.6355,0.6355,0.6344,0.63445,8400000.0
2008-10-07 06:56:00,0.63445,0.63445,0.6339,0.6339,27100000.0
2008-10-07 06:57:00,0.63405,0.63405,0.6339,0.6339,10800000.0
2008-10-07 06:58:00,0.6339,0.6344,0.6339,0.6344,23000000.0
2008-10-07 06:59:00,0.63455,0.63455,0.6343,0.63455,8400000.0
2008-10-07 07:00:00,0.63475,0.63475,0.63475,0.63475,7200000.0
2008-10-07 07:01:00,0.6346,0.6348,0.6345,0.63475,45800000.0
2008-10-07 07:02:00,0.6348,0.6348,0.63465,0.63465,3600000.0
2008-10-07 07:03:00,0.6348,0.6348,0.6348,0.6348,1800000.0
2008-10-07 07:04:00,0.6347,0.6347,0.6347,0.6347,2800000.0
2008-10-07 07:05:00,0.63482,0.63482,0.63435,0.63457,126600000.0
2008-10-07 07:06:00,0.6343,0.63475,0.6342,0.63475,27500000.0
2008-10-07 07:07:00,0.6346,0.6346,0.6346,0.6346,4400000.0
2008-10-07 07:08:00,0.63434,0.63446,0.63412,0.63415,44000000.0
2008-10-07 07:09:00,0.6347,0.6348,0.6346,0.6348,22300000.0
2008-10-07 07:10:00,0.63465,0.6347,0.63445,0.6347,14000000.0
2008-10-07 07:11:00,0.63475,0.63475,0.63475,0.63475,1800000.0
2008-10-07 07:12:00,0.63475,0.6349,0.6343,0.6347,63600000.0
2008-10-07 07:13:00,0.6347,0.6348,0.6346,0.6346,16400000.0
2008-10-07 07:14:00,0.6346,0.6346,0.63425,0.63425,14800000.0
2008-10-07 07:15:00,0.6343,0.6344,0.6343,0.6344,16800000.0
2008-10-07 07:16:00,0.6344,0.63455,0.6344,0.6345,23600000.0
2008-10-07 07:17:00,0.63449,0.6346,0.63424,0.63425,66300002.0
2008-10-07 07:18:00,0.63422,0.63439,0.63411,0.63421,94200004.0
2008-10-07 07:19:00,0.63465,0.635,0.6345,0.635,13000000.0
2008-10-07 07:20:00,0.635,0.63515,0.63455,0.63515,31000000.0
2008-10-07 07:21:00,0.63515,0.63575,0.63505,0.6354,43200000.0
2008-10-07 07:22:00,0.6354,0.63555,0.6354,0.63555,4800000.0
2008-10-07 07:23:00,0.6353,0.63555,0.63515,0.63525,15400000.0
2008-10-07 07:24:00,0.6352,0.6354,0.63515,0.63515,31800000.0
2008-10-07 07:25:00,0.6352,0.6352,0.6352,0.6352,2800000.0
2008-10-07 07:26:00,0.63517,0.63549,0.63503,0.6353,33300000.0
2008-10-07 07:27:00,0.6352,0.6352,0.6348,0.6352,21700000.0
2008-10-07 07:28:00,0.63525,0.63525,0.63525,0.63525,1800000.0
2008-10-07 07:29:00,0.6352,0.6352,0.63505,0.63505,20200000.0
2008-10-07 07:30:00,0.63505,0.63535,0.6349,0.6352,47200000.0
2008-10-07 07:31:00,0.6352,0.63575,0.63505,0.6352,71500000.0
2008-10-07 07:32:00,0.6352,0.6352,0.63465,0.6349,43600000.0
2008-10-07 07:33:00,0.6349,0.6349,0.6347,0.63475,10600000.0
2008-10-07 07:34:00,0.6349,0.635,0.6349,0.635,10000000.0
2008-10-07 07:35:00,0.635,0.635,0.635,0.635,11400000.0
2008-10-07 07:36:00,0.635,0.635,0.635,0.635,7200000.0
2008-10-07 07:37:00,0.63525,0.6355,0.63485,0.635,66100000.0
2008-10-07 07:38:00,0.635,0.635,0.6345,0.6345,101400000.0
2008-10-07 07:39:00,0.6345,0.6345,0.6345,0.6345,2400000.0
2008-10-07 07:40:00,0.6347,0.6349,0.6347,0.6347,19800000.0
2008-10-07 07:41:00,0.6347,0.6347,0.6347,0.6347,25200000.0
2008-10-07 07:42:00,0.6347,0.6349,0.6347,0.6349,10200000.0
2008-10-07 07:43:00,0.63505,0.6353,0.63475,0.635,55099999.0
2008-10-07 07:44:00,0.6351,0.6351,0.63465,0.635,37200000.0
2008-10-07 07:45:00,0.6352,0.6352,0.635,0.6351,51200000.0
2008-10-07 07:46:00,0.6351,0.6351,0.6351,0.6351,18000000.0
2008-10-07 07:47:00,0.6351,0.6353,0.6346,0.6348,23400000.0
2008-10-07 07:48:00,0.63495,0.63505,0.6347,0.6349,33600000.0
2008-10-07 07:49:00,0.6349,0.63555,0.6349,0.63535,37600000.0
2008-10-07 07:50:00,0.6355,0.6355,0.6355,0.6355,12000000.0
2008-10-07 07:51:00,0.6355,0.6356,0.6355,0.6355,28200000.0
2008-10-07 07:52:00,0.6355,0.6355,0.63525,0.63535,22600000.0
2008-10-07 07:53:00,0.63535,0.6354,0.6352,0.6354,21200000.0
2008-10-07 07:54:00,0.63545,0.6355,0.63545,0.6355,8000000.0
2008-10-07 07:55:00,0.6354,0.6354,0.6349,0.63505,39300000.0
2008-10-07 07:56:00,0.6352,0.6352,0.6348,0.6348,21600000.0
2008-10-07 07:57:00,0.63442,0.63481,0.63408,0.63461,14400000.0
2008-10-07 07:58:00,0.6348,0.6351,0.6348,0.6351,27600000.0
2008-10-07 07:59:00,0.6349,0.6354,0.63455,0.6354,24600000.0
2008-10-07 08:00:00,0.6354,0.6354,0.635,0.6351,10600000.0
2008-10-07 08:01:00,0.6349,0.6349,0.6349,0.6349,6000000.0
2008-10-07 08:02:00,0.6349,0.6351,0.6349,0.6351,10600000.0
2008-10-07 08:03:00,0.6351,0.63535,0.6351,0.6352,18800000.0
2008-10-07 08:04:00,0.6352,0.6354,0.6352,0.6353,18800000.0
2008-10-07 08:05:00,0.6354,0.6365,0.6354,0.63585,96000000.0
2008-10-07 08:06:00,0.6355,0.6364,0.6353,0.6355,73000000.0
2008-10-07 08:07:00,0.6355,0.6356,0.6355,0.6356,28200000.0
2008-10-07 08:08:00,0.6356,0.6356,0.6355,0.6355,25200000.0
2008-10-07 08:09:00,0.6355,0.6355,0.63475,0.63505,71600000.0
2008-10-07 08:10:00,0.635,0.63575,0.6349,0.63505,76300000.0
2008-10-07 08:11:00,0.6351,0.63575,0.63475,0.635,107200000.0
2008-10-07 08:12:00,0.63505,0.6353,0.63505,0.6353,49200000.0
2008-10-07 08:13:00,0.63535,0.6355,0.6351,0.6355,37000000.0
2008-10-07 08:14:00,0.6356,0.6358,0.6355,0.63565,39400000.0
2008-10-07 08:15:00,0.6357,0.63575,0.63565,0.6357,20200000.0
2008-10-07 08:16:00,0.63565,0.636,0.63565,0.636,26000000.0
2008-10-07 08:17:00,0.636,0.63675,0.6358,0.6367,180600000.0
2008-10-07 08:18:00,0.6367,0.63755,0.6367,0.6373,73700000.0
2008-10-07 08:19:00,0.6373,0.6373,0.637,0.637,232800000.0
2008-10-07 08:20:00,0.6372,0.6372,0.6368,0.6368,82800000.0
2008-10-07 08:21:00,0.6368,0.6368,0.6356,0.63615,83000000.0
2008-10-07 08:22:00,0.6362,0.6366,0.6362,0.6364,120200001.0
2008-10-07 08:23:00,0.6364,0.6364,0.6364,0.6364,21600000.0
2008-10-07 08:24:00,0.6364,0.63665,0.6364,0.63665,24000000.0
2008-10-07 08:25:00,0.63685,0.63705,0.6362,0.6362,310200001.0
2008-10-07 08:26:00,0.6362,0.63685,0.63585,0.6361,296100000.0
2008-10-07 08:27:00,0.6361,0.63615,0.636,0.636,216900000.0
2008-10-07 08:28:00,0.636,0.63605,0.6359,0.636,148800000.0
2008-10-07 08:29:00,0.636,0.636,0.6358,0.6358,186000000.0
2008-10-07 08:30:00,0.6358,0.6358,0.6343,0.63445,186400000.0
2008-10-07 08:31:00,0.63455,0.63495,0.63445,0.63495,83000000.0
2008-10-07 08:32:00,0.63495,0.6351,0.63455,0.63475,60200000.0
2008-10-07 08:33:00,0.6347,0.63475,0.63405,0.6347,253900000.0
2008-10-07 08:34:00,0.6347,0.63485,0.63425,0.63425,157600000.0
2008-10-07 08:35:00,0.63435,0.6344,0.63425,0.6344,228900000.0
2008-10-07 08:36:00,0.63445,0.63465,0.6343,0.6346,103000000.0
2008-10-07 08:37:00,0.6346,0.6346,0.634,0.63435,55400000.0
2008-10-07 08:38:00,0.63435,0.63435,0.6342,0.6342,83100000.0
2008-10-07 08:39:00,0.6342,0.63465,0.6342,0.63465,93300000.0
2008-10-07 08:40:00,0.6347,0.6358,0.6347,0.6357,172700000.0
2008-10-07 08:41:00,0.63575,0.6358,0.63525,0.6357,148400000.0
2008-10-07 08:42:00,0.63575,0.63725,0.63575,0.6371,254200000.0
2008-10-07 08:43:00,0.6371,0.63755,0.637,0.6375,164100000.0
2008-10-07 08:44:00,0.63755,0.639,0.6373,0.63885,278500000.0
2008-10-07 08:45:00,0.6392,0.63925,0.6384,0.639,129200000.0
2008-10-07 08:46:00,0.63895,0.63905,0.6388,0.63905,129100000.0
2008-10-07 08:47:00,0.63905,0.63945,0.63895,0.63945,57600000.0
2008-10-07 08:48:00,0.63945,0.63955,0.639,0.63955,161300000.0
2008-10-07 08:49:00,0.63955,0.6397,0.63945,0.6397,146500000.0
2008-10-07 08:50:00,0.6397,0.6397,0.6394,0.63945,226300000.0
2008-10-07 08:51:00,0.63945,0.63965,0.6394,0.6396,166300000.0
2008-10-07 08:52:00,0.6396,0.6398,0.63925,0.6395,201500000.0
2008-10-07 08:53:00,0.6395,0.6399,0.63945,0.63985,258800000.0
2008-10-07 08:54:00,0.63985,0.63985,0.6395,0.6395,254000000.0
2008-10-07 08:55:00,0.6395,0.63965,0.6395,0.6396,79200000.0
2008-10-07 08:56:00,0.6396,0.63975,0.6394,0.6395,33500000.0
2008-10-07 08:57:00,0.6395,0.64005,0.63925,0.6399,386499996.0
2008-10-07 08:58:00,0.64,0.64045,0.63985,0.64045,265800000.0
2008-10-07 08:59:00,0.64045,0.64185,0.64035,0.64185,521300000.0
2008-10-07 09:00:00,0.64185,0.64205,0.6415,0.6415,531400000.0
2008-10-07 09:01:00,0.6415,0.6415,0.64015,0.6407,289000000.0
2008-10-07 09:02:00,0.6407,0.6407,0.6398,0.6403,295900000.0
2008-10-07 09:03:00,0.64025,0.6403,0.63975,0.6399,175900000.0
2008-10-07 09:04:00,0.6399,0.64075,0.6399,0.6407,305400000.0
2008-10-07 09:05:00,0.6407,0.6408,0.64025,0.6404,227900000.0
2008-10-07 09:06:00,0.6404,0.6407,0.6404,0.6407,160500000.0
2008-10-07 09:07:00,0.64065,0.64095,0.6405,0.6407,153900000.0
2008-10-07 09:08:00,0.6407,0.64085,0.6407,0.6408,68700000.0
2008-10-07 09:09:00,0.6407,0.6414,0.6407,0.64125,355000000.0
2008-10-07 09:10:00,0.6413,0.6417,0.6413,0.6414,196100000.0
2008-10-07 09:11:00,0.6413,0.6416,0.6412,0.64155,582200000.0
2008-10-07 09:12:00,0.64155,0.64155,0.64095,0.64115,281300000.0
2008-10-07 09:13:00,0.64115,0.64145,0.6406,0.6407,435299999.0
2008-10-07 09:14:00,0.64085,0.64115,0.64035,0.6407,367200000.0
2008-10-07 09:15:00,0.6407,0.6412,0.64065,0.6411,298600000.0
2008-10-07 09:16:00,0.6411,0.64125,0.64105,0.64115,150600000.0
2008-10-07 09:17:00,0.6412,0.6412,0.6409,0.6411,104100000.0
2008-10-07 09:18:00,0.6412,0.6412,0.6411,0.64115,88100000.0
2008-10-07 09:19:00,0.64115,0.64135,0.64045,0.64095,219200000.0
2008-10-07 09:20:00,0.641,0.64105,0.6407,0.64095,307800000.0
2008-10-07 09:21:00,0.64095,0.64115,0.6409,0.641,138000000.0
2008-10-07 09:22:00,0.641,0.64155,0.641,0.64145,287600000.0
2008-10-07 09:23:00,0.64165,0.6422,0.6414,0.64175,172600000.0
2008-10-07 09:24:00,0.64175,0.6418,0.6415,0.6416,206000000.0
2008-10-07 09:25:00,0.6416,0.6416,0.6413,0.6413,66100000.0
2008-10-07 09:26:00,0.6413,0.6414,0.6407,0.6414,320500000.0
2008-10-07 09:27:00,0.6414,0.64145,0.64115,0.6413,172100000.0
2008-10-07 09:28:00,0.64135,0.6419,0.6412,0.6419,210600000.0
2008-10-07 09:29:00,0.642,0.6422,0.6417,0.6422,246400000.0
2008-10-07 09:30:00,0.6422,0.64235,0.6411,0.64135,393500000.0
2008-10-07 09:31:00,0.6413,0.6416,0.6412,0.64135,290700000.0
2008-10-07 09:32:00,0.6415,0.6418,0.6415,0.6417,190900000.0
2008-10-07 09:33:00,0.64175,0.6418,0.64115,0.64155,128200000.0
2008-10-07 09:34:00,0.64155,0.64155,0.6412,0.64135,113600000.0
2008-10-07 09:35:00,0.64135,0.64135,0.64035,0.6407,173700000.0
2008-10-07 09:36:00,0.6403,0.64095,0.6403,0.6407,122100000.0
2008-10-07 09:37:00,0.6407,0.6414,0.6407,0.641,240100000.0
2008-10-07 09:38:00,0.641,0.6412,0.64055,0.64065,102600000.0
2008-10-07 09:39:00,0.64065,0.64065,0.64005,0.6401,65700000.0
2008-10-07 09:40:00,0.6401,0.6406,0.63985,0.64,408100000.0
2008-10-07 09:41:00,0.63995,0.6401,0.63915,0.6399,326300000.0
2008-10-07 09:42:00,0.6398,0.6398,0.637,0.6383,364600000.0
2008-10-07 09:43:00,0.6383,0.6387,0.6382,0.6385,141600000.0
2008-10-07 09:44:00,0.63855,0.63855,0.6385,0.6385,10100000.0
2008-10-07 09:45:00,0.6385,0.6389,0.6385,0.63855,171600000.0
2008-10-07 09:46:00,0.6386,0.63865,0.63855,0.63855,69400000.0
2008-10-07 09:47:00,0.6386,0.6388,0.6385,0.6385,137100000.0
2008-10-07 09:48:00,0.6385,0.63905,0.6385,0.63895,230300000.0
2008-10-07 09:49:00,0.6392,0.6394,0.63885,0.639,155500000.0
2008-10-07 09:50:00,0.639,0.639,0.6385,0.63855,199200000.0
2008-10-07 09:51:00,0.63865,0.63865,0.63835,0.63835,37000000.0
2008-10-07 09:52:00,0.6383,0.6383,0.6382,0.6382,20100000.0
2008-10-07 09:53:00,0.6383,0.6383,0.63815,0.63815,36700000.0
2008-10-07 09:54:00,0.63815,0.63815,0.6378,0.6378,53200000.0
2008-10-07 09:55:00,0.6378,0.6378,0.63565,0.63575,238500000.0
2008-10-07 09:56:00,0.6359,0.63715,0.6358,0.6364,254400000.0
2008-10-07 09:57:00,0.6365,0.6365,0.63585,0.6363,48700000.0
2008-10-07 09:58:00,0.63615,0.63635,0.6359,0.6361,189300000.0
2008-10-07 09:59:00,0.63605,0.63615,0.63585,0.63595,154800000.0
2008-10-07 10:00:00,0.63585,0.63715,0.63575,0.63705,173300000.0
2008-10-07 10:01:00,0.63705,0.63745,0.6365,0.63655,239200000.0
2008-10-07 10:02:00,0.6366,0.63675,0.6362,0.6365,100100000.0
2008-10-07 10:03:00,0.6367,0.63745,0.6365,0.6365,204200000.0
2008-10-07 10:04:00,0.6361,0.6362,0.63075,0.6311,397100000.0
2008-10-07 10:05:00,0.6311,0.63185,0.62895,0.62955,284000000.0
2008-10-07 10:06:00,0.62965,0.6305,0.62935,0.63025,232500000.0
2008-10-07 10:07:00,0.6304,0.6335,0.6302,0.63325,287400000.0
2008-10-07 10:08:00,0.63325,0.63545,0.6332,0.63445,467300000.0
2008-10-07 10:09:00,0.63445,0.635,0.63385,0.6345,341500000.0
2008-10-07 10:10:00,0.63445,0.6354,0.63435,0.635,310800000.0
2008-10-07 10:11:00,0.63495,0.63495,0.63265,0.6332,366500000.0
2008-10-07 10:12:00,0.6333,0.63345,0.63275,0.63335,276700000.0
2008-10-07 10:13:00,0.6334,0.63375,0.63255,0.6329,344900000.0
2008-10-07 10:14:00,0.633,0.6332,0.63205,0.63205,112600000.0
2008-10-07 10:15:00,0.63205,0.63205,0.63,0.6301,321100000.0
2008-10-07 10:16:00,0.6301,0.6301,0.62755,0.62775,398800000.0
2008-10-07 10:17:00,0.62775,0.62795,0.62665,0.62705,238900000.0
2008-10-07 10:18:00,0.62705,0.6274,0.62685,0.62735,275100000.0
2008-10-07 10:19:00,0.62735,0.62745,0.62655,0.6267,268900000.0
2008-10-07 10:20:00,0.6267,0.62735,0.6266,0.6267,384500000.0
2008-10-07 10:21:00,0.6267,0.629,0.6267,0.62855,334300000.0
2008-10-07 10:22:00,0.6286,0.62875,0.628,0.62805,287600000.0
2008-10-07 10:23:00,0.62835,0.6285,0.62765,0.628,73600000.0
2008-10-07 10:24:00,0.628,0.6281,0.6271,0.62725,264900000.0
2008-10-07 10:25:00,0.6276,0.6276,0.62645,0.6265,277200000.0
2008-10-07 10:26:00,0.62645,0.6269,0.6256,0.6256,150900000.0
2008-10-07 10:27:00,0.6257,0.627,0.6257,0.6268,294000000.0
2008-10-07 10:28:00,0.62695,0.6291,0.62695,0.6279,544600000.0
2008-10-07 10:29:00,0.6281,0.6287,0.6281,0.6283,119500000.0
2008-10-07 10:30:00,0.6283,0.62845,0.6271,0.6283,360600000.0
2008-10-07 10:31:00,0.62835,0.62885,0.6272,0.62825,351800000.0
2008-10-07 10:32:00,0.62825,0.6286,0.62785,0.62815,322400000.0
2008-10-07 10:33:00,0.6282,0.6296,0.62815,0.6295,162700000.0
2008-10-07 10:34:00,0.6295,0.632,0.6295,0.6315,226500000.0
2008-10-07 10:35:00,0.63155,0.6322,0.6315,0.6321,226600000.0
2008-10-07 10:36:00,0.6319,0.6329,0.6311,0.6327,343899996.0
2008-10-07 10:37:00,0.63295,0.63295,0.6319,0.6324,331400000.0
2008-10-07 10:38:00,0.6324,0.63315,0.63225,0.63225,217100000.0
2008-10-07 10:39:00,0.6327,0.63325,0.63195,0.63295,216900000.0
2008-10-07 10:40:00,0.63295,0.63305,0.63205,0.63255,187500000.0
2008-10-07 10:41:00,0.63255,0.63285,0.63225,0.6325,226100000.0
2008-10-07 10:42:00,0.63255,0.6333,0.63255,0.63295,222600000.0
2008-10-07 10:43:00,0.63285,0.63295,0.6324,0.6324,415300000.0
2008-10-07 10:44:00,0.6324,0.6324,0.6319,0.6319,206500000.0
2008-10-07 10:45:00,0.6319,0.6319,0.6308,0.631,301800000.0
2008-10-07 10:46:00,0.631,0.6311,0.62855,0.62905,222000000.0
2008-10-07 10:47:00,0.6291,0.62995,0.6291,0.62985,127200000.0
2008-10-07 10:48:00,0.6299,0.63255,0.6298,0.63255,289300000.0
2008-10-07 10:49:00,0.63255,0.6326,0.63115,0.6315,244400000.0
2008-10-07 10:50:00,0.6315,0.6315,0.63015,0.6303,151900000.0
2008-10-07 10:51:00,0.63045,0.6318,0.63045,0.63135,185800000.0
2008-10-07 10:52:00,0.63135,0.63135,0.6305,0.6305,349500000.0
2008-10-07 10:53:00,0.6306,0.631,0.63045,0.6306,174400000.0
2008-10-07 10:54:00,0.6306,0.6306,0.6284,0.6288,194300000.0
2008-10-07 10:55:00,0.6288,0.629,0.6288,0.6289,72900000.0
2008-10-07 10:56:00,0.62885,0.6293,0.6288,0.6293,25400000.0
2008-10-07 10:57:00,0.6288,0.6293,0.6288,0.6293,51725000.0
2008-10-07 10:58:00,0.6293,0.63025,0.62925,0.6298,84100000.0
2008-10-07 10:59:00,0.62975,0.63075,0.6296,0.6298,72500000.0
2008-10-07 11:00:00,0.6299,0.62995,0.6298,0.6298,49200000.0
2008-10-07 11:01:00,0.6298,0.6298,0.62865,0.62865,43900000.0
2008-10-07 11:02:00,0.62875,0.62875,0.6287,0.6287,7000000.0
2008-10-07 11:03:00,0.6287,0.6287,0.6277,0.6278,175900001.0
2008-10-07 11:04:00,0.6278,0.6278,0.62705,0.6274,85900000.0
2008-10-07 11:05:00,0.6274,0.628,0.6267,0.62745,64400000.0
2008-10-07 11:06:00,0.62775,0.6287,0.6277,0.6286,89500000.0
2008-10-07 11:07:00,0.62855,0.62925,0.62855,0.629,61200000.0
2008-10-07 11:08:00,0.6293,0.62945,0.62895,0.6293,85800000.0
2008-10-07 11:09:00,0.6293,0.6293,0.62845,0.62885,64000000.0
2008-10-07 11:10:00,0.62875,0.62895,0.6285,0.6289,115700000.0
2008-10-07 11:11:00,0.6289,0.6289,0.6278,0.6279,95400000.0
2008-10-07 11:12:00,0.62715,0.6287,0.62715,0.6277,160900000.0
2008-10-07 11:13:00,0.6281,0.62825,0.6272,0.6273,212900000.0
2008-10-07 11:14:00,0.62725,0.62755,0.6272,0.6274,106600000.0
2008-10-07 11:15:00,0.6274,0.6274,0.62675,0.6269,180600000.0
2008-10-07 11:16:00,0.62695,0.62695,0.6266,0.6267,92200000.0
2008-10-07 11:17:00,0.62675,0.6274,0.62665,0.6272,47500000.0
2008-10-07 11:18:00,0.6271,0.62735,0.6271,0.6272,83700000.0
2008-10-07 11:19:00,0.6272,0.6275,0.6271,0.62745,50100000.0
2008-10-07 11:20:00,0.62745,0.62745,0.6269,0.62725,102200000.0
2008-10-07 11:21:00,0.62725,0.6282,0.62725,0.628,73500000.0
2008-10-07 11:22:00,0.62805,0.6284,0.6279,0.6279,48600000.0
2008-10-07 11:23:00,0.628,0.62805,0.62685,0.6274,72600000.0
2008-10-07 11:24:00,0.6274,0.6274,0.62675,0.62715,143800000.0
2008-10-07 11:25:00,0.62705,0.6271,0.62535,0.62535,236799994.0
2008-10-07 11:26:00,0.6255,0.62585,0.6255,0.6257,208500000.0
2008-10-07 11:27:00,0.6257,0.62625,0.6257,0.62595,135699998.0
2008-10-07 11:28:00,0.62595,0.6263,0.6258,0.6259,89400000.0
2008-10-07 11:29:00,0.6259,0.6267,0.6259,0.62615,213900000.0
2008-10-07 11:30:00,0.62625,0.6264,0.62505,0.62535,53200000.0
2008-10-07 11:31:00,0.6253,0.6259,0.625,0.6257,72400000.0
2008-10-07 11:32:00,0.6257,0.6261,0.6255,0.62565,92500000.0
2008-10-07 11:33:00,0.6256,0.6268,0.6256,0.6268,82000000.0
2008-10-07 11:34:00,0.62665,0.62665,0.6265,0.6265,140100000.0
2008-10-07 11:35:00,0.6265,0.6268,0.6265,0.6266,261200000.0
2008-10-07 11:36:00,0.6266,0.62945,0.6266,0.6278,369699992.0
2008-10-07 11:37:00,0.6278,0.6278,0.6267,0.6267,125900000.0
2008-10-07 11:38:00,0.6267,0.6269,0.6267,0.6267,236000000.0
2008-10-07 11:39:00,0.6267,0.62725,0.6267,0.62725,37600000.0
2008-10-07 11:40:00,0.6273,0.6275,0.6263,0.62665,429799991.0
2008-10-07 11:41:00,0.62665,0.6276,0.62655,0.62745,113500000.0
2008-10-07 11:42:00,0.6275,0.62905,0.6275,0.6288,133000000.0
2008-10-07 11:43:00,0.6288,0.6288,0.62775,0.62805,89599999.0
2008-10-07 11:44:00,0.628,0.628,0.626,0.62615,142500000.0
2008-10-07 11:45:00,0.62625,0.6265,0.6257,0.62635,90500000.0
2008-10-07 11:46:00,0.6265,0.62655,0.6258,0.6262,58600000.0
2008-10-07 11:47:00,0.6262,0.62635,0.6258,0.6262,90900000.0
2008-10-07 11:48:00,0.6262,0.6271,0.62595,0.6269,85600000.0
2008-10-07 11:49:00,0.6268,0.6275,0.62645,0.6274,35200000.0
2008-10-07 11:50:00,0.6274,0.6284,0.6274,0.6275,41600000.0
2008-10-07 11:51:00,0.62765,0.62835,0.6267,0.6269,135900000.0
2008-10-07 11:52:00,0.6269,0.62785,0.62665,0.6277,96200000.0
2008-10-07 11:53:00,0.62725,0.62885,0.62715,0.62885,61800000.0
2008-10-07 11:54:00,0.62885,0.62885,0.6286,0.6287,42100000.0
2008-10-07 11:55:00,0.62905,0.62955,0.62875,0.62955,29800000.0
2008-10-07 11:56:00,0.6295,0.6298,0.6287,0.6287,127300000.0
2008-10-07 11:57:00,0.6288,0.6288,0.62745,0.6276,302200000.0
2008-10-07 11:58:00,0.62775,0.62775,0.6266,0.6269,209800000.0
2008-10-07 11:59:00,0.627,0.627,0.627,0.627,126000000.0
2008-10-07 12:00:00,0.627,0.6276,0.627,0.6276,112800000.0
2008-10-07 12:01:00,0.6275,0.62815,0.6275,0.62785,71000000.0
2008-10-07 12:02:00,0.62795,0.62805,0.6275,0.62755,46500000.0
2008-10-07 12:03:00,0.6274,0.628,0.6274,0.62755,31600000.0
2008-10-07 12:04:00,0.6276,0.62865,0.6275,0.6279,48000000.0
2008-10-07 12:05:00,0.6279,0.628,0.6279,0.62795,13500000.0
2008-10-07 12:06:00,0.6281,0.6287,0.628,0.6285,181400000.0
2008-10-07 12:07:00,0.62745,0.62865,0.62745,0.62845,23300000.0
2008-10-07 12:08:00,0.6286,0.62865,0.6283,0.6283,25600000.0
2008-10-07 12:09:00,0.6283,0.6283,0.6275,0.628,60700000.0
2008-10-07 12:10:00,0.62815,0.62815,0.6278,0.6279,122100000.0
2008-10-07 12:11:00,0.6279,0.62865,0.6279,0.62845,113600000.0
2008-10-07 12:12:00,0.62855,0.6291,0.6283,0.6284,157700000.0
2008-10-07 12:13:00,0.6284,0.6287,0.62815,0.6284,120500000.0
2008-10-07 12:14:00,0.6286,0.62865,0.62795,0.6285,43700000.0
2008-10-07 12:15:00,0.6281,0.62855,0.6281,0.62855,43500000.0
2008-10-07 12:16:00,0.62855,0.6291,0.6283,0.62905,97900000.0
2008-10-07 12:17:00,0.62905,0.6292,0.62865,0.6292,50000000.0
2008-10-07 12:18:00,0.6292,0.62945,0.62885,0.6294,88700000.0
2008-10-07 12:19:00,0.6293,0.62935,0.6283,0.62855,127800000.0
2008-10-07 12:20:00,0.62855,0.62905,0.62845,0.62885,24400000.0
2008-10-07 12:21:00,0.6289,0.6289,0.62845,0.6286,153200000.0
2008-10-07 12:22:00,0.6285,0.62865,0.62825,0.62825,76600000.0
2008-10-07 12:23:00,0.62825,0.6288,0.62825,0.6287,23100000.0
2008-10-07 12:24:00,0.6288,0.62955,0.6284,0.6295,43300000.0
2008-10-07 12:25:00,0.62955,0.63145,0.62955,0.63145,30200000.0
2008-10-07 12:26:00,0.63145,0.63145,0.63095,0.6314,33800000.0
2008-10-07 12:27:00,0.63135,0.63175,0.63095,0.63175,49700000.0
2008-10-07 12:28:00,0.63175,0.63175,0.6315,0.6315,136600000.0
2008-10-07 12:29:00,0.6315,0.6315,0.6308,0.6312,107700000.0
2008-10-07 12:30:00,0.6313,0.6313,0.6312,0.6312,80900000.0
2008-10-07 12:31:00,0.6306,0.631,0.63035,0.63065,128300000.0
2008-10-07 12:32:00,0.6307,0.6308,0.63015,0.63035,86000000.0
2008-10-07 12:33:00,0.6304,0.6304,0.62965,0.6303,133600000.0
2008-10-07 12:34:00,0.63035,0.6304,0.6301,0.6302,79900000.0
2008-10-07 12:35:00,0.63025,0.6306,0.6301,0.63045,43000000.0
2008-10-07 12:36:00,0.6305,0.63065,0.63045,0.6306,23000000.0
2008-10-07 12:37:00,0.6306,0.6307,0.63055,0.6307,13400000.0
2008-10-07 12:38:00,0.6307,0.6307,0.6305,0.63055,24400000.0
2008-10-07 12:39:00,0.63055,0.63065,0.63055,0.63065,25600000.0
2008-10-07 12:40:00,0.63065,0.63065,0.63065,0.63065,3000000.0
2008-10-07 12:41:00,0.63065,0.63065,0.6303,0.63035,60800000.0
2008-10-07 12:42:00,0.6303,0.6306,0.6303,0.6305,270700000.0
2008-10-07 12:43:00,0.6305,0.63065,0.62955,0.6302,46000000.0
2008-10-07 12:44:00,0.63015,0.63015,0.6297,0.6297,17000000.0
2008-10-07 12:45:00,0.62985,0.62995,0.62975,0.62975,7000000.0
2008-10-07 12:46:00,0.6298,0.62985,0.6289,0.62905,28200000.0
2008-10-07 12:47:00,0.62885,0.62925,0.6286,0.629,112800000.0
2008-10-07 12:48:00,0.629,0.62905,0.6287,0.62875,330400000.0
2008-10-07 12:49:00,0.6287,0.6287,0.628,0.6284,449400000.0
2008-10-07 12:50:00,0.6284,0.6287,0.6284,0.62865,197300000.0
2008-10-07 12:51:00,0.6285,0.62855,0.6277,0.62785,315100000.0
2008-10-07 12:52:00,0.628,0.6308,0.628,0.6302,164000000.0
2008-10-07 12:53:00,0.6302,0.6302,0.6286,0.62875,82300000.0
2008-10-07 12:54:00,0.6287,0.62885,0.6285,0.6285,72400000.0
2008-10-07 12:55:00,0.6285,0.6285,0.6285,0.6285,38400000.0
2008-10-07 12:56:00,0.6285,0.6286,0.6285,0.6285,23400000.0
2008-10-07 12:57:00,0.6285,0.6285,0.6285,0.6285,92400000.0
2008-10-07 12:58:00,0.6285,0.62875,0.6285,0.62875,129100000.0
2008-10-07 12:59:00,0.62875,0.62905,0.62875,0.62875,35500000.0
2008-10-07 13:00:00,0.62875,0.6295,0.6285,0.629,111700000.0
2008-10-07 13:01:00,0.62895,0.62925,0.6288,0.6291,56400000.0
2008-10-07 13:02:00,0.62905,0.62915,0.6289,0.62895,47500000.0
2008-10-07 13:03:00,0.62895,0.629,0.6288,0.6289,113100000.0
2008-10-07 13:04:00,0.6288,0.62895,0.6288,0.6289,87800000.0
2008-10-07 13:05:00,0.6288,0.6299,0.6288,0.6298,120700000.0
2008-10-07 13:06:00,0.6298,0.6301,0.6289,0.62915,159200000.0
2008-10-07 13:07:00,0.6292,0.6297,0.6292,0.6295,107000000.0
2008-10-07 13:08:00,0.6295,0.62975,0.629,0.62935,76100000.0
2008-10-07 13:09:00,0.6294,0.6297,0.6292,0.6292,96200000.0
2008-10-07 13:10:00,0.6292,0.62935,0.6292,0.6292,51600000.0
2008-10-07 13:11:00,0.6292,0.6292,0.6284,0.6284,81800000.0
2008-10-07 13:12:00,0.6284,0.6288,0.62775,0.6285,104000000.0
2008-10-07 13:13:00,0.62855,0.62895,0.6284,0.6286,72700000.0
2008-10-07 13:14:00,0.62855,0.62925,0.6285,0.62925,51000000.0
2008-10-07 13:15:00,0.62925,0.6293,0.62925,0.6293,3000000.0
2008-10-07 13:16:00,0.6293,0.62935,0.62915,0.62935,27900000.0
2008-10-07 13:17:00,0.62935,0.62935,0.62915,0.6292,20500000.0
2008-10-07 13:18:00,0.6292,0.6292,0.6291,0.6292,32500000.0
2008-10-07 13:19:00,0.6292,0.62925,0.6292,0.6292,137900000.0
2008-10-07 13:20:00,0.6292,0.62955,0.6292,0.6293,189100000.0
2008-10-07 13:21:00,0.6293,0.6293,0.6293,0.6293,36600000.0
2008-10-07 13:22:00,0.6293,0.6293,0.6293,0.6293,18000000.0
2008-10-07 13:23:00,0.6293,0.6293,0.6291,0.6291,61200000.0
2008-10-07 13:24:00,0.6291,0.6291,0.6291,0.6291,16800000.0
2008-10-07 13:25:00,0.6291,0.6291,0.6291,0.6291,31800000.0
2008-10-07 13:26:00,0.6291,0.6296,0.6291,0.62955,61800000.0
2008-10-07 13:27:00,0.6296,0.63,0.6296,0.62995,17200000.0
2008-10-07 13:28:00,0.63,0.6304,0.62995,0.6301,41700000.0
2008-10-07 13:29:00,0.63015,0.63015,0.63,0.63,23000000.0
2008-10-07 13:30:00,0.63,0.63,0.62945,0.62975,138899994.0
2008-10-07 13:31:00,0.62975,0.62975,0.62935,0.62935,24400000.0
2008-10-07 13:32:00,0.6294,0.6294,0.62925,0.6293,21100000.0
2008-10-07 13:33:00,0.62925,0.6295,0.62915,0.6295,17900000.0
2008-10-07 13:34:00,0.62955,0.63035,0.6295,0.63025,159500000.0
2008-10-07 13:35:00,0.63025,0.63135,0.6302,0.63135,57000000.0
2008-10-07 13:36:00,0.6314,0.63185,0.6314,0.6317,64100000.0
2008-10-07 13:37:00,0.6318,0.633,0.6317,0.633,107800000.0
2008-10-07 13:38:00,0.6328,0.6332,0.6323,0.6332,32900000.0
2008-10-07 13:39:00,0.6332,0.6332,0.6328,0.63295,141800000.0
2008-10-07 13:40:00,0.63295,0.63295,0.63295,0.63295,2700000.0
2008-10-07 13:41:00,0.6331,0.6336,0.63305,0.6335,147300000.0
2008-10-07 13:42:00,0.6335,0.6335,0.63265,0.6333,98000000.0
2008-10-07 13:43:00,0.63325,0.63325,0.6329,0.6332,58900000.0
2008-10-07 13:44:00,0.63315,0.63315,0.63265,0.6328,179200000.0
2008-10-07 13:45:00,0.6328,0.63285,0.6319,0.6325,103500000.0
2008-10-07 13:46:00,0.6325,0.633,0.6325,0.63275,24200000.0
2008-10-07 13:47:00,0.6327,0.6327,0.6324,0.6324,41200000.0
2008-10-07 13:48:00,0.6324,0.6324,0.63115,0.6319,103200000.0
2008-10-07 13:49:00,0.6318,0.6319,0.63125,0.63155,155800000.0
2008-10-07 13:50:00,0.63175,0.63335,0.63175,0.63265,98000000.0
2008-10-07 13:51:00,0.6327,0.63295,0.6326,0.6328,51800000.0
2008-10-07 13:52:00,0.6328,0.6335,0.6328,0.63325,35000000.0
2008-10-07 13:53:00,0.6334,0.63395,0.6334,0.63395,48400000.0
2008-10-07 13:54:00,0.63395,0.63445,0.6336,0.6344,52400000.0
2008-10-07 13:55:00,0.6344,0.6344,0.6335,0.63385,82600000.0
2008-10-07 13:56:00,0.6339,0.6342,0.6339,0.63415,15000000.0
2008-10-07 13:57:00,0.63415,0.63465,0.63405,0.6346,44100000.0
2008-10-07 13:58:00,0.6348,0.6355,0.6346,0.6355,87100000.0
2008-10-07 13:59:00,0.6355,0.6355,0.6354,0.6354,8800000.0
2008-10-07 14:00:00,0.6354,0.6354,0.6354,0.6354,11600000.0
2008-10-07 14:01:00,0.6355,0.6374,0.6354,0.6373,85600000.0
2008-10-07 14:02:00,0.63745,0.63765,0.6365,0.6365,80200000.0
2008-10-07 14:03:00,0.6365,0.6365,0.6365,0.6365,96000000.0
2008-10-07 14:04:00,0.6365,0.6365,0.6363,0.6364,30100000.0
2008-10-07 14:05:00,0.6364,0.63645,0.6363,0.6364,62500000.0
2008-10-07 14:06:00,0.6364,0.6364,0.6352,0.6352,143300000.0
2008-10-07 14:07:00,0.6352,0.6354,0.6339,0.63515,162200000.0
2008-10-07 14:08:00,0.63515,0.6356,0.635,0.635,38900000.0
2008-10-07 14:09:00,0.635,0.63515,0.635,0.63515,32200000.0
2008-10-07 14:10:00,0.63515,0.6352,0.6351,0.6352,66500000.0
2008-10-07 14:11:00,0.6352,0.63535,0.63485,0.63535,52400000.0
2008-10-07 14:12:00,0.6352,0.63525,0.63515,0.63525,38000000.0
2008-10-07 14:13:00,0.63525,0.636,0.63525,0.6358,146300000.0
2008-10-07 14:14:00,0.6358,0.63595,0.6358,0.63595,71000000.0
2008-10-07 14:15:00,0.63595,0.63635,0.6359,0.63595,46100000.0
2008-10-07 14:16:00,0.636,0.63635,0.6359,0.63635,30800000.0
2008-10-07 14:17:00,0.63635,0.6364,0.636,0.6362,29100000.0
2008-10-07 14:18:00,0.6361,0.63625,0.6336,0.6342,98200000.0
2008-10-07 14:19:00,0.63355,0.63405,0.6329,0.63365,163000000.0
2008-10-07 14:20:00,0.63365,0.63395,0.63325,0.63375,49800000.0
2008-10-07 14:21:00,0.6337,0.6342,0.6337,0.6341,44500000.0
2008-10-07 14:22:00,0.6341,0.6342,0.6329,0.6329,50300000.0
2008-10-07 14:23:00,0.6329,0.63295,0.63125,0.6314,196000000.0
2008-10-07 14:24:00,0.6313,0.6322,0.6313,0.63185,98000000.0
2008-10-07 14:25:00,0.6319,0.63225,0.6318,0.63225,43600000.0
2008-10-07 14:26:00,0.6322,0.6337,0.6322,0.63315,45900000.0
2008-10-07 14:27:00,0.63325,0.63335,0.6332,0.63335,19000000.0
2008-10-07 14:28:00,0.6333,0.63365,0.6333,0.63335,16800000.0
2008-10-07 14:29:00,0.6335,0.6337,0.63265,0.63265,81600000.0
2008-10-07 14:30:00,0.63285,0.63325,0.6325,0.6332,87700000.0
2008-10-07 14:31:00,0.6332,0.63345,0.63295,0.6333,42700000.0
2008-10-07 14:32:00,0.6333,0.63335,0.6333,0.6333,150100000.0
2008-10-07 14:33:00,0.6333,0.6333,0.633,0.633,53200000.0
2008-10-07 14:34:00,0.633,0.633,0.6326,0.6326,12000000.0
2008-10-07 14:35:00,0.6329,0.633,0.6329,0.633,62400000.0
2008-10-07 14:36:00,0.633,0.633,0.633,0.633,9600000.0
2008-10-07 14:37:00,0.633,0.63365,0.63155,0.63165,149200000.0
2008-10-07 14:38:00,0.6318,0.633,0.6316,0.6328,113800000.0
2008-10-07 14:39:00,0.6328,0.633,0.6328,0.6328,30700000.0
2008-10-07 14:40:00,0.6329,0.633,0.63285,0.63295,7000000.0
2008-10-07 14:41:00,0.63295,0.63355,0.63285,0.6335,75400000.0
2008-10-07 14:42:00,0.6335,0.6337,0.6335,0.6337,50100000.0
2008-10-07 14:43:00,0.6338,0.63395,0.6338,0.63395,9700000.0
2008-10-07 14:44:00,0.634,0.634,0.6337,0.63375,11000000.0
2008-10-07 14:45:00,0.6337,0.6338,0.6335,0.6335,18000000.0
2008-10-07 14:46:00,0.6335,0.63355,0.6334,0.6334,34700000.0
2008-10-07 14:47:00,0.6334,0.63345,0.6334,0.6334,46200000.0
2008-10-07 14:48:00,0.6333,0.6334,0.6325,0.6327,91600000.0
2008-10-07 14:49:00,0.6327,0.6327,0.6327,0.6327,45000000.0
2008-10-07 14:50:00,0.6328,0.63285,0.63205,0.6322,123297500.0
2008-10-07 14:51:00,0.6322,0.6322,0.6322,0.6322,44600000.0
2008-10-07 14:52:00,0.6322,0.63235,0.631,0.631,43800000.0
2008-10-07 14:53:00,0.631,0.631,0.62975,0.6299,86300000.0
2008-10-07 14:54:00,0.6299,0.63075,0.6299,0.6304,103600000.0
2008-10-07 14:55:00,0.6304,0.6305,0.62945,0.63,167000000.0
2008-10-07 14:56:00,0.63,0.6304,0.63,0.6302,99000000.0
2008-10-07 14:57:00,0.6302,0.63085,0.63015,0.6305,51900000.0
2008-10-07 14:58:00,0.6305,0.6306,0.6305,0.6306,31900000.0
2008-10-07 14:59:00,0.6306,0.631,0.6304,0.6305,102900000.0
2008-10-07 15:00:00,0.6305,0.6374,0.6305,0.6374,270700000.0
2008-10-07 15:01:00,0.6384,0.6384,0.6349,0.63575,151699998.0
2008-10-07 15:02:00,0.6363,0.6377,0.6363,0.6377,400200000.0
2008-10-07 15:03:00,0.6377,0.6377,0.63585,0.636,78715000.0
2008-10-07 15:04:00,0.636,0.636,0.6344,0.6347,37600000.0
2008-10-07 15:05:00,0.6347,0.63585,0.6345,0.6354,74900000.0
2008-10-07 15:06:00,0.6354,0.6388,0.6354,0.63815,132000000.0
2008-10-07 15:07:00,0.6383,0.6384,0.6369,0.63715,46100000.0
2008-10-07 15:08:00,0.63705,0.63705,0.6363,0.63645,126800000.0
2008-10-07 15:09:00,0.63645,0.6381,0.6363,0.6378,72400000.0
2008-10-07 15:10:00,0.6379,0.6379,0.6376,0.6376,84000000.0
2008-10-07 15:11:00,0.6376,0.63775,0.6375,0.6377,51200000.0
2008-10-07 15:12:00,0.6378,0.6385,0.63775,0.6385,29900000.0
2008-10-07 15:13:00,0.63855,0.63935,0.63845,0.6392,54400000.0
2008-10-07 15:14:00,0.6392,0.64085,0.6392,0.6398,117100000.0
2008-10-07 15:15:00,0.6398,0.6398,0.63815,0.63865,45100000.0
2008-10-07 15:16:00,0.63885,0.63885,0.6381,0.6385,29900000.0
2008-10-07 15:17:00,0.6385,0.6385,0.6385,0.6385,7200000.0
2008-10-07 15:18:00,0.6385,0.6385,0.6381,0.6382,57000000.0
2008-10-07 15:19:00,0.6381,0.6381,0.63695,0.63705,43700000.0
2008-10-07 15:20:00,0.63705,0.63735,0.63675,0.637,62900000.0
2008-10-07 15:21:00,0.637,0.637,0.637,0.637,27500000.0
2008-10-07 15:22:00,0.63705,0.63717,0.63672,0.63675,14800000.0
2008-10-07 15:23:00,0.637,0.6374,0.637,0.6373,60100000.0
2008-10-07 15:24:00,0.6373,0.6397,0.6373,0.63945,111100000.0
2008-10-07 15:25:00,0.6395,0.6396,0.639,0.639,26900000.0
2008-10-07 15:26:00,0.6389,0.63925,0.63865,0.6392,14900000.0
2008-10-07 15:27:00,0.63925,0.6396,0.639,0.6396,43600000.0
2008-10-07 15:28:00,0.6396,0.6399,0.6396,0.6399,22800000.0
2008-10-07 15:29:00,0.6399,0.64035,0.6399,0.64035,38400000.0
2008-10-07 15:30:00,0.64035,0.64035,0.6403,0.6403,91200000.0
2008-10-07 15:31:00,0.6403,0.64125,0.64005,0.64125,79400000.0
2008-10-07 15:32:00,0.64125,0.6422,0.641,0.641,105200000.0
2008-10-07 15:33:00,0.641,0.64115,0.64035,0.64085,239399997.0
2008-10-07 15:34:00,0.64085,0.6417,0.64045,0.64065,127600000.0
2008-10-07 15:35:00,0.64065,0.64085,0.6399,0.63995,148600000.0
2008-10-07 15:36:00,0.64,0.64,0.6397,0.6397,116400000.0
2008-10-07 15:37:00,0.6395,0.6395,0.6388,0.6388,227300000.0
2008-10-07 15:38:00,0.6388,0.64,0.6388,0.64,111800000.0
2008-10-07 15:39:00,0.64,0.64035,0.63975,0.63985,71100000.0
2008-10-07 15:40:00,0.63985,0.6403,0.63985,0.64015,75400000.0
2008-10-07 15:41:00,0.6401,0.64075,0.6401,0.6406,41900000.0
2008-10-07 15:42:00,0.6406,0.64075,0.6406,0.6406,13600000.0
2008-10-07 15:43:00,0.6407,0.6408,0.63955,0.63975,50000000.0
2008-10-07 15:44:00,0.6397,0.6402,0.6386,0.6391,133800000.0
2008-10-07 15:45:00,0.63905,0.63905,0.6388,0.6388,117400000.0
2008-10-07 15:46:00,0.63885,0.63885,0.6388,0.6388,207800000.0
2008-10-07 15:47:00,0.6388,0.63975,0.6388,0.6396,116200000.0
2008-10-07 15:48:00,0.6396,0.6399,0.63845,0.6386,106700000.0
2008-10-07 15:49:00,0.6387,0.63895,0.6387,0.63895,110800000.0
2008-10-07 15:50:00,0.63895,0.63915,0.6383,0.63835,70100000.0
2008-10-07 15:51:00,0.63835,0.63845,0.6383,0.6383,42200000.0
2008-10-07 15:52:00,0.6383,0.6384,0.6383,0.6383,78400000.0
2008-10-07 15:53:00,0.6383,0.6383,0.6383,0.6383,68700000.0
2008-10-07 15:54:00,0.6383,0.6383,0.63725,0.6377,104400000.0
2008-10-07 15:55:00,0.6377,0.6377,0.63605,0.6367,87600000.0
2008-10-07 15:56:00,0.6367,0.63715,0.6362,0.6363,65000000.0
2008-10-07 15:57:00,0.6363,0.63645,0.6363,0.6363,108600000.0
2008-10-07 15:58:00,0.6363,0.63725,0.6363,0.6366,109600000.0
2008-10-07 15:59:00,0.6364,0.63645,0.6364,0.63645,49900000.0
2008-10-07 16:00:00,0.63645,0.63665,0.6364,0.6364,52100000.0
2008-10-07 16:01:00,0.6364,0.6366,0.6364,0.6366,49600000.0
2008-10-07 16:02:00,0.6366,0.6366,0.6349,0.635,188200000.0
2008-10-07 16:03:00,0.635,0.63505,0.63485,0.635,91700000.0
2008-10-07 16:04:00,0.635,0.63555,0.63485,0.63525,54300000.0
2008-10-07 16:05:00,0.6352,0.63595,0.6352,0.63585,51800000.0
2008-10-07 16:06:00,0.63585,0.63585,0.6352,0.6352,49500000.0
2008-10-07 16:07:00,0.63525,0.6358,0.63515,0.6354,142900000.0
2008-10-07 16:08:00,0.63535,0.63595,0.63525,0.63595,53500000.0
2008-10-07 16:09:00,0.6359,0.63695,0.6359,0.6369,83400000.0
2008-10-07 16:10:00,0.63695,0.637,0.6369,0.63695,39700000.0
2008-10-07 16:11:00,0.63695,0.63705,0.6369,0.637,16100000.0
2008-10-07 16:12:00,0.63705,0.63705,0.6367,0.6367,95900000.0
2008-10-07 16:13:00,0.6367,0.6367,0.6362,0.6363,230400000.0
2008-10-07 16:14:00,0.6363,0.63655,0.6363,0.6365,96100000.0
2008-10-07 16:15:00,0.6365,0.6365,0.63555,0.63625,59700000.0
2008-10-07 16:16:00,0.6363,0.63675,0.6362,0.63675,112600000.0
2008-10-07 16:17:00,0.6367,0.6376,0.6367,0.6375,71400000.0
2008-10-07 16:18:00,0.6375,0.6375,0.6375,0.6375,50400000.0
2008-10-07 16:19:00,0.6375,0.63765,0.6375,0.6376,59600000.0
2008-10-07 16:20:00,0.6376,0.63785,0.6376,0.6377,116200000.0
2008-10-07 16:21:00,0.6377,0.6377,0.6377,0.6377,78000000.0
2008-10-07 16:22:00,0.6377,0.63795,0.6377,0.63795,105600000.0
2008-10-07 16:23:00,0.638,0.6385,0.63765,0.6384,152400000.0
2008-10-07 16:24:00,0.6384,0.6384,0.63795,0.6384,15000000.0
2008-10-07 16:25:00,0.6384,0.6391,0.6384,0.6391,18300000.0
2008-10-07 16:26:00,0.6392,0.64,0.63905,0.6392,56709000.0
2008-10-07 16:27:00,0.6392,0.6396,0.6388,0.6388,57503000.0
2008-10-07 16:28:00,0.6389,0.63925,0.6389,0.6391,111000000.0
2008-10-07 16:29:00,0.6391,0.63985,0.6391,0.6397,63200000.0
2008-10-07 16:30:00,0.6397,0.6397,0.6386,0.6387,149106000.0
2008-10-07 16:31:00,0.6387,0.63875,0.63815,0.6385,90600000.0
2008-10-07 16:32:00,0.6384,0.6384,0.63705,0.6372,168500000.0
2008-10-07 16:33:00,0.63725,0.6373,0.6372,0.6372,70400000.0
2008-10-07 16:34:00,0.6372,0.6372,0.6372,0.6372,11000000.0
2008-10-07 16:35:00,0.6372,0.6372,0.63555,0.63555,84200000.0
2008-10-07 16:36:00,0.6357,0.63575,0.63525,0.63575,83600000.0
2008-10-07 16:37:00,0.63575,0.63575,0.6357,0.6357,33800000.0
2008-10-07 16:38:00,0.6357,0.6357,0.6357,0.6357,11200000.0
2008-10-07 16:39:00,0.6357,0.63595,0.6357,0.63585,21400000.0
2008-10-07 16:40:00,0.63585,0.63585,0.6357,0.6357,25900000.0
2008-10-07 16:41:00,0.6357,0.6357,0.6344,0.6344,26990000.0
2008-10-07 16:42:00,0.63445,0.63445,0.63285,0.63365,64300000.0
2008-10-07 16:43:00,0.6337,0.6337,0.63215,0.63255,84600000.0
2008-10-07 16:44:00,0.63265,0.63375,0.63265,0.63375,97600000.0
2008-10-07 16:45:00,0.63385,0.63395,0.6334,0.63395,31100000.0
2008-10-07 16:46:00,0.63405,0.6342,0.63405,0.6342,51900000.0
2008-10-07 16:47:00,0.6342,0.6344,0.6342,0.6342,98600000.0
2008-10-07 16:48:00,0.6342,0.6342,0.63255,0.6327,77100000.0
2008-10-07 16:49:00,0.63275,0.633,0.6327,0.633,67100000.0
2008-10-07 16:50:00,0.63295,0.633,0.6318,0.63185,43600000.0
2008-10-07 16:51:00,0.6318,0.63265,0.63175,0.63265,39900000.0
2008-10-07 16:52:00,0.6326,0.6328,0.6324,0.6324,78200000.0
2008-10-07 16:53:00,0.6324,0.6326,0.6323,0.6326,47200000.0
2008-10-07 16:54:00,0.6326,0.63285,0.6326,0.63275,45200000.0
2008-10-07 16:55:00,0.63285,0.63295,0.63265,0.63275,19600000.0
2008-10-07 16:56:00,0.63265,0.63265,0.63245,0.63245,17200000.0
2008-10-07 16:57:00,0.63245,0.63345,0.63245,0.6333,31300000.0
2008-10-07 16:58:00,0.6333,0.6333,0.6331,0.6331,28000000.0
2008-10-07 16:59:00,0.6331,0.6333,0.63185,0.63205,138700000.0
2008-10-07 17:00:00,0.6321,0.63395,0.6321,0.63395,234400000.0
2008-10-07 17:01:00,0.6341,0.6345,0.63365,0.6344,58400000.0
2008-10-07 17:02:00,0.63445,0.63455,0.6343,0.63455,339200000.0
2008-10-07 17:03:00,0.6346,0.6346,0.634,0.634,519000003.0
2008-10-07 17:04:00,0.634,0.634,0.6335,0.6335,247800000.0
2008-10-07 17:05:00,0.6335,0.63385,0.6335,0.63355,34600000.0
2008-10-07 17:06:00,0.6331,0.63335,0.63255,0.6331,126500000.0
2008-10-07 17:07:00,0.6331,0.6331,0.6313,0.6313,137700000.0
2008-10-07 17:08:00,0.63145,0.6329,0.63135,0.63235,148400000.0
2008-10-07 17:09:00,0.63235,0.6325,0.63235,0.63245,57800000.0
2008-10-07 17:10:00,0.63245,0.6325,0.63185,0.6324,45200000.0
2008-10-07 17:11:00,0.6324,0.6324,0.6319,0.6322,60400000.0
2008-10-07 17:12:00,0.6322,0.6322,0.6304,0.63055,125000000.0
2008-10-07 17:13:00,0.63045,0.6305,0.62895,0.6304,161800000.0
2008-10-07 17:14:00,0.63045,0.63165,0.6301,0.6316,97200000.0
2008-10-07 17:15:00,0.6314,0.632,0.63115,0.63155,190500000.0
2008-10-07 17:16:00,0.63165,0.63175,0.63115,0.6314,298800000.0
2008-10-07 17:17:00,0.6314,0.6321,0.6314,0.6321,320300000.0
2008-10-07 17:18:00,0.6321,0.6323,0.632,0.632,379999993.0
2008-10-07 17:19:00,0.632,0.63225,0.6316,0.6318,144800000.0
2008-10-07 17:20:00,0.6319,0.63205,0.63115,0.63115,50000000.0
2008-10-07 17:21:00,0.6311,0.6316,0.6309,0.63095,103400000.0
2008-10-07 17:22:00,0.63095,0.63135,0.63085,0.63135,62100000.0
2008-10-07 17:23:00,0.6314,0.6321,0.6311,0.6321,36600000.0
2008-10-07 17:24:00,0.63225,0.63325,0.63225,0.633,106000000.0
2008-10-07 17:25:00,0.633,0.63375,0.63225,0.6337,120000000.0
2008-10-07 17:26:00,0.6337,0.634,0.6336,0.6337,37000000.0
2008-10-07 17:27:00,0.63365,0.6347,0.6336,0.63465,91200000.0
2008-10-07 17:28:00,0.63465,0.6348,0.6342,0.6343,309200007.0
2008-10-07 17:29:00,0.63435,0.63455,0.63355,0.63355,82000000.0
2008-10-07 17:30:00,0.6336,0.63375,0.6331,0.6333,128000000.0
2008-10-07 17:31:00,0.63345,0.6339,0.633,0.63355,127500000.0
2008-10-07 17:32:00,0.63345,0.63345,0.6327,0.6332,163700000.0
2008-10-07 17:33:00,0.63325,0.63345,0.6332,0.63345,49900000.0
2008-10-07 17:34:00,0.6336,0.6336,0.6332,0.6333,966399998.0
2008-10-07 17:35:00,0.6333,0.63355,0.6333,0.6335,34500000.0
2008-10-07 17:36:00,0.6335,0.63415,0.6335,0.63415,26900000.0
2008-10-07 17:37:00,0.63435,0.63455,0.63415,0.63415,22200000.0
2008-10-07 17:38:00,0.6342,0.6342,0.63385,0.63385,16000000.0
2008-10-07 17:39:00,0.63385,0.63415,0.63355,0.63355,35600000.0
2008-10-07 17:40:00,0.6336,0.63415,0.6336,0.6338,38400000.0
2008-10-07 17:41:00,0.63375,0.63385,0.6322,0.6327,100700000.0
2008-10-07 17:42:00,0.6327,0.6331,0.63255,0.6331,70000000.0
2008-10-07 17:43:00,0.6331,0.6339,0.63295,0.63385,47000000.0
2008-10-07 17:44:00,0.6339,0.6339,0.63285,0.6337,144800000.0
2008-10-07 17:45:00,0.6337,0.63395,0.6335,0.6336,251600000.0
2008-10-07 17:46:00,0.6336,0.63365,0.6332,0.6333,241300002.0
2008-10-07 17:47:00,0.63335,0.6336,0.6333,0.6333,38900000.0
2008-10-07 17:48:00,0.6334,0.6341,0.6334,0.63395,59700000.0
2008-10-07 17:49:00,0.6341,0.63415,0.6341,0.63415,24800000.0
2008-10-07 17:50:00,0.63415,0.6344,0.6341,0.63435,40800000.0
2008-10-07 17:51:00,0.6343,0.6344,0.6341,0.63435,78300000.0
2008-10-07 17:52:00,0.6344,0.6345,0.634,0.6343,129700000.0
2008-10-07 17:53:00,0.6343,0.6344,0.6343,0.6343,47400000.0
2008-10-07 17:54:00,0.6343,0.6343,0.6343,0.6343,21900000.0
2008-10-07 17:55:00,0.63455,0.63465,0.6342,0.63455,53300000.0
2008-10-07 17:56:00,0.63445,0.6347,0.63445,0.63465,35100000.0
2008-10-07 17:57:00,0.6342,0.63445,0.6342,0.63445,93600000.0
2008-10-07 17:58:00,0.63445,0.6348,0.63445,0.6345,110400000.0
2008-10-07 17:59:00,0.6345,0.63575,0.6345,0.6357,89400000.0
2008-10-07 18:00:00,0.63575,0.63575,0.635,0.635,112900000.0
2008-10-07 18:01:00,0.635,0.635,0.63425,0.63455,107400000.0
2008-10-07 18:02:00,0.63455,0.63465,0.6343,0.63445,53200000.0
2008-10-07 18:03:00,0.6344,0.6348,0.63435,0.63445,126700000.0
2008-10-07 18:04:00,0.63445,0.63475,0.6344,0.6344,52100000.0
2008-10-07 18:05:00,0.6344,0.6344,0.6344,0.6344,43600000.0
2008-10-07 18:06:00,0.6344,0.6344,0.6344,0.6344,108000000.0
2008-10-07 18:07:00,0.6344,0.6344,0.6344,0.6344,24000000.0
2008-10-07 18:08:00,0.6344,0.6344,0.6333,0.63365,62700000.0
2008-10-07 18:09:00,0.63355,0.6336,0.6331,0.6331,19100000.0
2008-10-07 18:10:00,0.63315,0.63335,0.63305,0.6332,85100000.0
2008-10-07 18:11:00,0.6333,0.63345,0.6333,0.63345,3800000.0
2008-10-07 18:12:00,0.63345,0.63345,0.6332,0.6332,169400000.0
2008-10-07 18:13:00,0.6332,0.63325,0.6332,0.63325,31800000.0
2008-10-07 18:14:00,0.6332,0.6333,0.6332,0.6332,55200000.0
2008-10-07 18:15:00,0.6332,0.6332,0.6332,0.6332,86400000.0
2008-10-07 18:16:00,0.6332,0.63325,0.6332,0.63325,61200000.0
2008-10-07 18:17:00,0.6333,0.6335,0.6332,0.6335,66100000.0
2008-10-07 18:18:00,0.63327,0.63355,0.63322,0.63325,334900000.0
2008-10-07 18:19:00,0.63331,0.63345,0.63311,0.6332,389000000.0
2008-10-07 18:20:00,0.63345,0.6335,0.63345,0.63345,9600000.0
2008-10-07 18:21:00,0.6335,0.6335,0.6335,0.6335,1000000.0
2008-10-07 18:22:00,0.63345,0.63345,0.6334,0.6334,22800000.0
2008-10-07 18:23:00,0.6334,0.6334,0.6332,0.6332,127199996.0
2008-10-07 18:24:00,0.6332,0.6332,0.6332,0.6332,115199996.0
2008-10-07 18:25:00,0.63273,0.63287,0.63261,0.63276,113600000.0
2008-10-07 18:26:00,0.6332,0.6332,0.63275,0.633,89599997.0
2008-10-07 18:27:00,0.6329,0.63295,0.6328,0.6328,18000000.0
2008-10-07 18:28:00,0.6328,0.6328,0.6328,0.6328,2400000.0
2008-10-07 18:29:00,0.6328,0.6328,0.6327,0.6327,50400000.0
2008-10-07 18:30:00,0.6327,0.6327,0.6317,0.6317,37200000.0
2008-10-07 18:31:00,0.6319,0.6319,0.6314,0.63145,15100000.0
2008-10-07 18:32:00,0.63155,0.63165,0.63155,0.63165,2500000.0
2008-10-07 18:33:00,0.63165,0.63165,0.63155,0.63155,9500000.0
2008-10-07 18:34:00,0.6318,0.6319,0.63085,0.63105,37600000.0
2008-10-07 18:35:00,0.6311,0.6311,0.62925,0.6298,93900000.0
2008-10-07 18:36:00,0.62995,0.63005,0.6294,0.6294,22200000.0
2008-10-07 18:37:00,0.6293,0.63015,0.6293,0.6299,127700000.0
2008-10-07 18:38:00,0.6298,0.6298,0.62785,0.62795,146799998.0
2008-10-07 18:39:00,0.6279,0.62825,0.62725,0.6281,28800000.0
2008-10-07 18:40:00,0.62815,0.62885,0.6281,0.6287,25400000.0
2008-10-07 18:41:00,0.6287,0.6304,0.6284,0.6304,96500000.0
2008-10-07 18:42:00,0.6304,0.6304,0.6292,0.6292,34500000.0
2008-10-07 18:43:00,0.6294,0.6294,0.6287,0.6289,28200000.0
2008-10-07 18:44:00,0.629,0.629,0.6286,0.6287,10600000.0
2008-10-07 18:45:00,0.6287,0.6287,0.6281,0.6282,88700000.0
2008-10-07 18:46:00,0.6283,0.6283,0.6281,0.6281,32500000.0
2008-10-07 18:47:00,0.6281,0.62835,0.6281,0.62835,15800000.0
2008-10-07 18:48:00,0.62845,0.6293,0.62825,0.62915,41000000.0
2008-10-07 18:49:00,0.6291,0.6291,0.6289,0.6289,33600000.0
2008-10-07 18:50:00,0.6289,0.6289,0.6289,0.6289,6000000.0
2008-10-07 18:51:00,0.62855,0.62855,0.62838,0.6285,64500000.0
2008-10-07 18:52:00,0.6289,0.62955,0.6289,0.62955,39600000.0
2008-10-07 18:53:00,0.62955,0.6299,0.62955,0.6297,17200000.0
2008-10-07 18:54:00,0.62995,0.63005,0.62995,0.63005,2000000.0
2008-10-07 18:55:00,0.6301,0.6303,0.6301,0.63015,10700000.0
2008-10-07 18:56:00,0.63015,0.63015,0.6301,0.6301,11200000.0
2008-10-07 18:57:00,0.6301,0.6301,0.62945,0.62995,17800000.0
2008-10-07 18:58:00,0.6301,0.63035,0.63,0.63,27600000.0
2008-10-07 18:59:00,0.62987,0.63015,0.62941,0.62998,530900000.0
2008-10-07 19:00:00,0.6301,0.6306,0.6301,0.63035,53600000.0
2008-10-07 19:01:00,0.63025,0.63195,0.63005,0.63135,98700000.0
2008-10-07 19:02:00,0.6319,0.6319,0.6313,0.6314,11600000.0
2008-10-07 19:03:00,0.63145,0.63145,0.6309,0.6312,27600000.0
2008-10-07 19:04:00,0.6314,0.6316,0.6311,0.6314,35500000.0
2008-10-07 19:05:00,0.63125,0.63125,0.6312,0.6312,4200000.0
2008-10-07 19:06:00,0.6312,0.63145,0.63085,0.63135,28200000.0
2008-10-07 19:07:00,0.63145,0.63175,0.63145,0.63175,9100000.0
2008-10-07 19:08:00,0.6318,0.63245,0.6318,0.6324,32500000.0
2008-10-07 19:09:00,0.6323,0.63285,0.63225,0.63285,9300000.0
2008-10-07 19:10:00,0.63295,0.6343,0.63295,0.6343,116300000.0
2008-10-07 19:11:00,0.63425,0.63445,0.63375,0.63445,124700000.0
2008-10-07 19:12:00,0.6344,0.63445,0.6338,0.6338,20200000.0
2008-10-07 19:13:00,0.6339,0.634,0.6339,0.634,5700000.0
2008-10-07 19:14:00,0.6339,0.63415,0.6339,0.63405,9500000.0
2008-10-07 19:15:00,0.634,0.634,0.6328,0.63305,49000000.0
2008-10-07 19:16:00,0.63305,0.63335,0.63305,0.63335,9200000.0
2008-10-07 19:17:00,0.6333,0.63345,0.63325,0.63325,14700000.0
2008-10-07 19:18:00,0.63325,0.63325,0.63305,0.63325,6000000.0
2008-10-07 19:19:00,0.63345,0.63345,0.63335,0.63335,2500000.0
2008-10-07 19:20:00,0.63335,0.63375,0.63325,0.63325,19100000.0
2008-10-07 19:21:00,0.63345,0.634,0.63335,0.6336,8600000.0
2008-10-07 19:22:00,0.6335,0.6335,0.6323,0.6323,25200000.0
2008-10-07 19:23:00,0.6322,0.6331,0.63215,0.6328,35600000.0
2008-10-07 19:24:00,0.63245,0.63245,0.63215,0.63215,6200000.0
2008-10-07 19:25:00,0.63215,0.63265,0.63215,0.63265,6000000.0
2008-10-07 19:26:00,0.63285,0.63285,0.63215,0.63215,14800000.0
2008-10-07 19:27:00,0.632,0.63205,0.63185,0.632,8000000.0
2008-10-07 19:28:00,0.632,0.632,0.6318,0.6318,25200000.0
2008-10-07 19:29:00,0.6318,0.6318,0.62985,0.63095,48900000.0
2008-10-07 19:30:00,0.63095,0.63115,0.6308,0.63115,10800000.0
2008-10-07 19:31:00,0.63115,0.63115,0.63105,0.6311,3000000.0
2008-10-07 19:32:00,0.63105,0.6311,0.631,0.6311,4000000.0
2008-10-07 19:33:00,0.6312,0.6312,0.6311,0.6311,8300000.0
2008-10-07 19:34:00,0.63115,0.63115,0.63075,0.63075,3000000.0
2008-10-07 19:35:00,0.631,0.631,0.63045,0.63045,10900000.0
2008-10-07 19:36:00,0.63065,0.631,0.63065,0.631,5000000.0
2008-10-07 19:37:00,0.63077,0.631,0.63057,0.63085,147600000.0
2008-10-07 19:38:00,0.63107,0.63114,0.63068,0.631,75800000.0
2008-10-07 19:39:00,0.63098,0.63099,0.63079,0.63079,40200000.0
2008-10-07 19:40:00,0.6311,0.6318,0.6311,0.6313,34100000.0
2008-10-07 19:41:00,0.6312,0.63155,0.6312,0.6314,28400000.0
2008-10-07 19:42:00,0.6314,0.6314,0.6314,0.6314,9900000.0
2008-10-07 19:43:00,0.6314,0.6314,0.6314,0.6314,3300000.0
2008-10-07 19:44:00,0.6314,0.6314,0.63025,0.63025,20500000.0
2008-10-07 19:45:00,0.63045,0.6307,0.6304,0.6307,35700000.0
2008-10-07 19:46:00,0.63065,0.63065,0.6296,0.6298,87400000.0
2008-10-07 19:47:00,0.62985,0.62985,0.6282,0.6289,72500000.0
2008-10-07 19:48:00,0.6289,0.62915,0.6287,0.62895,79600000.0
2008-10-07 19:49:00,0.62875,0.6288,0.628,0.62825,101400000.0
2008-10-07 19:50:00,0.62835,0.6284,0.62815,0.6284,44600000.0
2008-10-07 19:51:00,0.6284,0.6291,0.6284,0.62905,49800000.0
2008-10-07 19:52:00,0.6291,0.6291,0.6289,0.6289,5600000.0
2008-10-07 19:53:00,0.62855,0.62905,0.6285,0.62905,9800000.0
2008-10-07 19:54:00,0.62859,0.62908,0.62859,0.62896,96600000.0
2008-10-07 19:55:00,0.6291,0.6291,0.6291,0.6291,1000000.0
2008-10-07 19:56:00,0.6291,0.62935,0.6291,0.6292,25600000.0
2008-10-07 19:57:00,0.62925,0.62925,0.6292,0.6292,4300000.0
2008-10-07 19:58:00,0.62925,0.62925,0.62925,0.62925,1000000.0
2008-10-07 19:59:00,0.6292,0.6292,0.6292,0.6292,12000000.0
2008-10-07 20:00:00,0.6292,0.6292,0.6287,0.6291,17300000.0
2008-10-07 20:01:00,0.62874,0.62889,0.62869,0.62871,31200000.0
2008-10-07 20:02:00,0.6292,0.6295,0.62915,0.62925,14700000.0
2008-10-07 20:03:00,0.6294,0.62945,0.6292,0.6292,37600000.0
2008-10-07 20:04:00,0.62881,0.62903,0.62878,0.62882,39600000.0
2008-10-07 20:05:00,0.6292,0.62925,0.6292,0.62925,4300000.0
2008-10-07 20:06:00,0.6293,0.6295,0.6293,0.6295,7300000.0
2008-10-07 20:07:00,0.62965,0.6301,0.62965,0.62985,15900000.0
2008-10-07 20:08:00,0.62995,0.6306,0.62995,0.6302,27300000.0
2008-10-07 20:09:00,0.63015,0.63025,0.6299,0.6302,27300000.0
2008-10-07 20:10:00,0.63035,0.63065,0.63035,0.63065,4000000.0
2008-10-07 20:11:00,0.63055,0.63055,0.63055,0.63055,1000000.0
2008-10-07 20:12:00,0.63015,0.6302,0.6299,0.6299,15200000.0
2008-10-07 20:13:00,0.6299,0.6299,0.62895,0.62965,32600000.0
2008-10-07 20:14:00,0.6298,0.63045,0.6298,0.63045,41000000.0
2008-10-07 20:15:00,0.63005,0.63065,0.63005,0.6306,39500000.0
2008-10-07 20:16:00,0.63055,0.63055,0.6302,0.63025,23200000.0
2008-10-07 20:17:00,0.6302,0.6303,0.6302,0.6303,42000000.0
2008-10-07 20:18:00,0.6302,0.6311,0.6302,0.6306,144100000.0
2008-10-07 20:19:00,0.6308,0.63225,0.6308,0.63165,29800000.0
2008-10-07 20:20:00,0.63185,0.6321,0.6312,0.6321,13600000.0
2008-10-07 20:21:00,0.63205,0.63305,0.63205,0.6323,35100000.0
2008-10-07 20:22:00,0.6325,0.633,0.6325,0.6328,10400000.0
2008-10-07 20:23:00,0.63245,0.6328,0.63215,0.63275,12900000.0
2008-10-07 20:24:00,0.63275,0.63275,0.63265,0.63265,3000000.0
2008-10-07 20:25:00,0.63265,0.63265,0.6319,0.63235,101000000.0
2008-10-07 20:26:00,0.6322,0.6322,0.6322,0.6322,1000000.0
2008-10-07 20:27:00,0.6322,0.63235,0.6322,0.63235,6900000.0
2008-10-07 20:28:00,0.6325,0.6325,0.6325,0.6325,1000000.0
2008-10-07 20:29:00,0.6326,0.6327,0.6325,0.63255,9000000.0
2008-10-07 20:30:00,0.6326,0.63275,0.6326,0.63275,8800000.0
2008-10-07 20:31:00,0.6329,0.6329,0.6328,0.6328,2200000.0
2008-10-07 20:32:00,0.63253,0.63299,0.63236,0.63267,56000000.0
2008-10-07 20:33:00,0.6328,0.6328,0.6327,0.63275,9900000.0
2008-10-07 20:34:00,0.63275,0.63275,0.63275,0.63275,5900000.0
2008-10-07 20:35:00,0.6328,0.633,0.6328,0.633,14400000.0
2008-10-07 20:36:00,0.633,0.633,0.633,0.633,2400000.0
2008-10-07 20:37:00,0.633,0.6331,0.633,0.6331,5600000.0
2008-10-07 20:38:00,0.63257,0.63294,0.63243,0.6329,46400000.0
2008-10-07 20:39:00,0.6332,0.6332,0.633,0.633,20000000.0
2008-10-07 20:40:00,0.633,0.633,0.6329,0.6329,33600000.0
2008-10-07 20:41:00,0.6329,0.6329,0.6328,0.6328,37200001.0
2008-10-07 20:42:00,0.6328,0.6328,0.6327,0.6328,86400004.0
2008-10-07 20:43:00,0.6328,0.6328,0.6326,0.6326,193600004.0
2008-10-07 20:44:00,0.6326,0.63285,0.6324,0.6324,124700000.0
2008-10-07 20:45:00,0.6324,0.63285,0.63215,0.6323,92900000.0
2008-10-07 20:46:00,0.63265,0.6328,0.63215,0.63215,21800000.0
2008-10-07 20:47:00,0.6323,0.6325,0.6323,0.63235,7900000.0
2008-10-07 20:48:00,0.6324,0.63275,0.6322,0.63275,31000000.0
2008-10-07 20:49:00,0.63275,0.63315,0.63275,0.633,31600000.0
2008-10-07 20:50:00,0.633,0.633,0.63215,0.6323,47800000.0
2008-10-07 20:51:00,0.6323,0.63245,0.6323,0.6323,54000000.0
2008-10-07 20:52:00,0.63174,0.63215,0.63174,0.63211,11400000.0
2008-10-07 20:53:00,0.6323,0.63245,0.6323,0.6323,18000000.0
2008-10-07 20:54:00,0.6323,0.63235,0.6323,0.6323,128200000.0
2008-10-07 20:55:00,0.6323,0.6323,0.6321,0.6321,70400000.0
2008-10-07 20:56:00,0.6321,0.6321,0.6312,0.6313,91400000.0
2008-10-07 20:57:00,0.6313,0.63145,0.6311,0.63145,20300000.0
2008-10-07 20:58:00,0.6313,0.63145,0.6313,0.6313,24400000.0
2008-10-07 20:59:00,0.6314,0.63155,0.6312,0.6312,28600000.0
2008-10-07 21:00:00,0.63115,0.6312,0.63115,0.6312,9100000.0
2008-10-07 21:01:00,0.63115,0.63115,0.62945,0.62985,146800000.0
2008-10-07 21:02:00,0.63005,0.63005,0.6293,0.6299,44200000.0
2008-10-07 21:03:00,0.62908,0.6293,0.62908,0.62922,21300000.0
2008-10-07 21:04:00,0.6299,0.6299,0.6299,0.6299,7200000.0
2008-10-07 21:05:00,0.62925,0.6294,0.62925,0.6294,49200000.0
2008-10-07 21:06:00,0.6294,0.6294,0.6294,0.6294,8400000.0
2008-10-07 21:07:00,0.6294,0.6294,0.6286,0.6286,164600000.0
2008-10-07 21:08:00,0.6286,0.6287,0.6286,0.6286,320199996.0
2008-10-07 21:09:00,0.6286,0.6286,0.6286,0.6286,84000000.0
2008-10-07 21:10:00,0.6286,0.6286,0.6286,0.6286,63000000.0
2008-10-07 21:11:00,0.6287,0.6291,0.6287,0.6291,28400000.0
2008-10-07 21:12:00,0.6292,0.62965,0.62915,0.62965,20600000.0
2008-10-07 21:13:00,0.6297,0.6297,0.6292,0.6294,139000000.0
2008-10-07 21:14:00,0.6294,0.6294,0.6294,0.6294,8400000.0
2008-10-07 21:15:00,0.6294,0.6294,0.6292,0.6294,40200000.0
2008-10-07 21:16:00,0.6294,0.6294,0.6292,0.6294,48600000.0
2008-10-07 21:17:00,0.6292,0.6292,0.62815,0.62815,118800000.0
2008-10-07 21:18:00,0.6282,0.62865,0.6282,0.6286,19600000.0
2008-10-07 21:19:00,0.6287,0.62885,0.62835,0.6286,40100000.0
2008-10-07 21:20:00,0.6285,0.6285,0.6283,0.6284,40300000.0
2008-10-07 21:21:00,0.6283,0.62855,0.6283,0.62855,23800000.0
2008-10-07 21:22:00,0.6286,0.6286,0.62825,0.62825,8700000.0
2008-10-07 21:23:00,0.62825,0.62835,0.62815,0.62825,16600000.0
2008-10-07 21:24:00,0.62825,0.6286,0.62825,0.6286,13700000.0
2008-10-07 21:25:00,0.6286,0.6286,0.62815,0.62815,18800000.0
2008-10-07 21:26:00,0.62815,0.62835,0.6276,0.62775,74000000.0
2008-10-07 21:27:00,0.6278,0.62795,0.6278,0.62795,8000000.0
2008-10-07 21:28:00,0.6279,0.6279,0.6274,0.62775,27700000.0
2008-10-07 21:29:00,0.62775,0.6278,0.62735,0.62765,29000000.0
2008-10-07 21:30:00,0.62694,0.62726,0.62677,0.6271,17400000.0
2008-10-07 21:31:00,0.62785,0.628,0.62755,0.6276,21600000.0
2008-10-07 21:32:00,0.6276,0.62765,0.6276,0.62765,6400000.0
2008-10-07 21:33:00,0.62765,0.62765,0.6275,0.62755,37300000.0
2008-10-07 21:34:00,0.6276,0.62765,0.62755,0.6276,11800000.0
2008-10-07 21:35:00,0.6276,0.6276,0.62615,0.6269,170600000.0
2008-10-07 21:36:00,0.62705,0.6276,0.62665,0.6272,213700000.0
2008-10-07 21:37:00,0.6272,0.6272,0.62605,0.6261,269500000.0
2008-10-07 21:38:00,0.6261,0.6262,0.6256,0.6256,316099997.0
2008-10-07 21:39:00,0.6256,0.6256,0.6256,0.6256,108299999.0
2008-10-07 21:40:00,0.6257,0.6258,0.6257,0.6258,7900000.0
2008-10-07 21:41:00,0.6258,0.6263,0.6258,0.6263,19100000.0
2008-10-07 21:42:00,0.6259,0.6264,0.6259,0.6264,20400000.0
2008-10-07 21:43:00,0.62625,0.6264,0.62585,0.62585,21600000.0
2008-10-07 21:44:00,0.626,0.626,0.625,0.625,171600000.0
2008-10-07 21:45:00,0.6251,0.62535,0.6248,0.6248,247800001.0
2008-10-07 21:46:00,0.6249,0.62505,0.62385,0.62505,130699997.0
2008-10-07 21:47:00,0.62485,0.6251,0.62395,0.6247,162500000.0
2008-10-07 21:48:00,0.6247,0.6247,0.6238,0.6238,100300000.0
2008-10-07 21:49:00,0.6238,0.6238,0.623,0.623,298800000.0
2008-10-07 21:50:00,0.623,0.6231,0.6228,0.6228,91200000.0
2008-10-07 21:51:00,0.6228,0.6238,0.6226,0.6233,118400000.0
2008-10-07 21:52:00,0.6234,0.6239,0.6226,0.6226,188600000.0
2008-10-07 21:53:00,0.6227,0.6227,0.6225,0.6225,144000000.0
2008-10-07 21:54:00,0.6225,0.6225,0.6224,0.6224,296399983.0
2008-10-07 21:55:00,0.6224,0.6225,0.62235,0.6224,189399989.0
2008-10-07 21:56:00,0.6225,0.62255,0.6224,0.62255,154599994.0
2008-10-07 21:57:00,0.6225,0.62365,0.6224,0.62365,86499999.0
2008-10-07 21:58:00,0.62365,0.6239,0.62325,0.6236,91900000.0
2008-10-07 21:59:00,0.6235,0.6235,0.6233,0.6233,326400012.0
2008-10-07 22:00:00,0.6233,0.62365,0.62255,0.62325,127000001.0
2008-10-07 22:01:00,0.6235,0.62375,0.62335,0.62335,15600000.0
2008-10-07 22:02:00,0.62325,0.62375,0.62325,0.62365,10800000.0
2008-10-07 22:03:00,0.62355,0.6237,0.62335,0.6235,13300000.0
2008-10-07 22:04:00,0.6236,0.62365,0.6235,0.6235,19900000.0
2008-10-07 22:05:00,0.6236,0.62365,0.6235,0.6235,14500000.0
2008-10-07 22:06:00,0.6235,0.62355,0.6234,0.6235,30900000.0
2008-10-07 22:07:00,0.6235,0.6237,0.6235,0.6236,12100000.0
2008-10-07 22:08:00,0.62365,0.6238,0.62365,0.6238,8200000.0
2008-10-07 22:09:00,0.6238,0.62415,0.6236,0.6238,53600000.0
2008-10-07 22:10:00,0.6239,0.6239,0.6239,0.6239,2400000.0
2008-10-07 22:11:00,0.6239,0.62405,0.6239,0.62405,9200000.0
2008-10-07 22:12:00,0.6241,0.6241,0.6241,0.6241,4000000.0
2008-10-07 22:13:00,0.6242,0.6247,0.6241,0.62455,53300000.0
2008-10-07 22:14:00,0.6246,0.6248,0.6245,0.62455,23900000.0
2008-10-07 22:15:00,0.6245,0.6246,0.6242,0.6243,93800000.0
2008-10-07 22:16:00,0.6243,0.6243,0.6242,0.6242,45600000.0
2008-10-07 22:17:00,0.6242,0.6242,0.6242,0.6242,7200000.0
2008-10-07 22:18:00,0.6242,0.6242,0.624,0.624,63000000.0
2008-10-07 22:19:00,0.624,0.624,0.6239,0.6239,58800000.0
2008-10-07 22:20:00,0.6239,0.6239,0.6239,0.6239,49200000.0
2008-10-07 22:21:00,0.6239,0.6239,0.6237,0.6237,24800000.0
2008-10-07 22:22:00,0.62375,0.6239,0.62375,0.6238,7700000.0
2008-10-07 22:23:00,0.6238,0.62395,0.6238,0.6238,24800000.0
2008-10-07 22:24:00,0.62385,0.624,0.62385,0.624,19700000.0
2008-10-07 22:25:00,0.6241,0.6243,0.62395,0.6243,18200000.0
2008-10-07 22:26:00,0.62435,0.62435,0.6239,0.6241,67199999.0
2008-10-07 22:27:00,0.6241,0.6241,0.6241,0.6241,1200000.0
2008-10-07 22:28:00,0.62376,0.62414,0.6226,0.62332,230600002.0
2008-10-07 22:29:00,0.624,0.624,0.62385,0.62385,16000000.0
2008-10-07 22:30:00,0.62385,0.6239,0.6238,0.6238,18800000.0
2008-10-07 22:31:00,0.6238,0.6238,0.6237,0.6237,38400000.0
2008-10-07 22:32:00,0.6236,0.6238,0.6236,0.6237,16800000.0
2008-10-07 22:33:00,0.6237,0.6237,0.6235,0.6236,37600001.0
2008-10-07 22:34:00,0.6235,0.6236,0.6234,0.6235,158000005.0
2008-10-07 22:35:00,0.6235,0.6235,0.6235,0.6235,38400002.0
2008-10-07 22:36:00,0.6235,0.6235,0.6234,0.6234,26400001.0
2008-10-07 22:37:00,0.6234,0.6234,0.6234,0.6234,7200000.0
2008-10-07 22:38:00,0.6234,0.6236,0.6234,0.62345,21200000.0
2008-10-07 22:39:00,0.62345,0.6235,0.6234,0.62345,21300000.0
2008-10-07 22:40:00,0.62345,0.62355,0.62345,0.62355,3500000.0
2008-10-07 22:41:00,0.6235,0.62365,0.6235,0.6236,9700000.0
2008-10-07 22:42:00,0.6236,0.6238,0.6236,0.62375,15700000.0
2008-10-07 22:43:00,0.6238,0.6238,0.6238,0.6238,4800000.0
2008-10-07 22:44:00,0.62385,0.6239,0.62385,0.6239,11200000.0
2008-10-07 22:45:00,0.624,0.624,0.6237,0.6239,18800000.0
2008-10-07 22:46:00,0.624,0.6241,0.62395,0.6241,12800000.0
2008-10-07 22:47:00,0.62417,0.6242,0.62363,0.62405,18400000.0
2008-10-07 22:48:00,0.62425,0.62435,0.62405,0.62435,19500000.0
2008-10-07 22:49:00,0.62435,0.62435,0.62435,0.62435,1000000.0
2008-10-07 22:50:00,0.62435,0.62435,0.62415,0.62415,5000000.0
2008-10-07 22:51:00,0.62425,0.6243,0.62415,0.62415,9000000.0
2008-10-07 22:52:00,0.62415,0.62425,0.62415,0.62425,3200000.0
2008-10-07 22:53:00,0.6242,0.6244,0.6242,0.6244,9500000.0
2008-10-07 22:54:00,0.6242,0.62435,0.62405,0.6241,34800000.0
2008-10-07 22:55:00,0.6241,0.62415,0.62405,0.62405,42000000.0
2008-10-07 22:56:00,0.62415,0.62415,0.62405,0.6241,10400000.0
2008-10-07 22:57:00,0.624,0.624,0.6238,0.6238,254400008.0
2008-10-07 22:58:00,0.6238,0.6238,0.6238,0.6238,25200001.0
2008-10-07 22:59:00,0.6238,0.6238,0.6238,0.6238,25200001.0
2008-10-07 23:00:00,0.62327,0.62369,0.62303,0.62345,24400000.0
2008-10-07 23:01:00,0.62356,0.62358,0.62341,0.62355,11600000.0
2008-10-07 23:02:00,0.62395,0.624,0.62395,0.624,3200000.0
2008-10-07 23:03:00,0.624,0.624,0.62345,0.62365,4600000.0
2008-10-07 23:04:00,0.6237,0.6241,0.6237,0.62405,11400000.0
2008-10-07 23:05:00,0.6241,0.6241,0.62395,0.624,4800000.0
2008-10-07 23:06:00,0.62382,0.62391,0.62309,0.62368,27000000.0
2008-10-07 23:07:00,0.624,0.624,0.6235,0.6235,6900000.0
2008-10-07 23:08:00,0.6235,0.6236,0.6235,0.6236,9100000.0
2008-10-07 23:09:00,0.62355,0.6238,0.62355,0.6236,16700000.0
2008-10-07 23:10:00,0.62375,0.6239,0.62375,0.6239,4400000.0
2008-10-07 23:11:00,0.6241,0.6241,0.6241,0.6241,1600000.0
2008-10-07 23:12:00,0.6241,0.62465,0.6241,0.6242,51100000.0
2008-10-07 23:13:00,0.62425,0.6246,0.62415,0.62415,14800000.0
2008-10-07 23:14:00,0.62445,0.62445,0.62425,0.6243,5600000.0
2008-10-07 23:15:00,0.6245,0.6245,0.62445,0.6245,8000000.0
2008-10-07 23:16:00,0.62445,0.62445,0.62445,0.62445,3200000.0
2008-10-07 23:17:00,0.6245,0.62465,0.6245,0.62465,4800000.0
2008-10-07 23:18:00,0.62445,0.62455,0.62445,0.62445,19600000.0
2008-10-07 23:19:00,0.6245,0.6246,0.6245,0.6246,6400000.0
2008-10-07 23:20:00,0.62425,0.62425,0.62425,0.62425,1600000.0
2008-10-07 23:21:00,0.62409,0.62436,0.62409,0.62419,27600000.0
2008-10-07 23:22:00,0.6244,0.6245,0.62415,0.62415,11500000.0
2008-10-07 23:23:00,0.62415,0.6242,0.62415,0.6242,3200000.0
2008-10-07 23:24:00,0.62394,0.62401,0.6236,0.62397,42700000.0
2008-10-07 23:25:00,0.62415,0.6245,0.62415,0.62415,11600000.0
2008-10-07 23:26:00,0.6243,0.6247,0.6243,0.6245,15500000.0
2008-10-07 23:27:00,0.6245,0.625,0.6245,0.6248,52800000.0
2008-10-07 23:28:00,0.6245,0.62535,0.6245,0.62535,67600001.0
2008-10-07 23:29:00,0.6254,0.62565,0.6252,0.62565,11300000.0
2008-10-07 23:30:00,0.6256,0.6261,0.6253,0.6261,48900000.0
2008-10-07 23:31:00,0.62595,0.62635,0.62585,0.62625,104000000.0
2008-10-07 23:32:00,0.626,0.626,0.6259,0.626,41800000.0
2008-10-07 23:33:00,0.62609,0.62609,0.62579,0.62581,30000000.0
2008-10-07 23:34:00,0.6261,0.6262,0.6258,0.6258,31100000.0
2008-10-07 23:35:00,0.6261,0.62675,0.6258,0.6265,98900000.0
2008-10-07 23:36:00,0.6265,0.6267,0.6265,0.6267,28300000.0
2008-10-07 23:37:00,0.6269,0.6269,0.6269,0.6269,1200000.0
2008-10-07 23:38:00,0.62705,0.6274,0.627,0.6274,87600000.0
2008-10-07 23:39:00,0.6274,0.62755,0.6274,0.62755,4400000.0
2008-10-07 23:40:00,0.62765,0.62795,0.6276,0.62795,39000000.0
2008-10-07 23:41:00,0.62795,0.62825,0.6277,0.62825,50000000.0
2008-10-07 23:42:00,0.62895,0.6291,0.62895,0.6291,21000000.0
2008-10-07 23:43:00,0.6291,0.6291,0.6291,0.6291,13200000.0
2008-10-07 23:44:00,0.62925,0.62935,0.62925,0.62935,8000000.0
2008-10-07 23:45:00,0.62935,0.62935,0.6291,0.6291,9200000.0
2008-10-07 23:46:00,0.6291,0.6291,0.6291,0.6291,12000000.0
2008-10-07 23:47:00,0.6291,0.62915,0.6291,0.6291,20400000.0
2008-10-07 23:48:00,0.6291,0.6295,0.6291,0.62945,25600000.0
2008-10-07 23:49:00,0.6295,0.63,0.6295,0.6297,33900000.0
2008-10-07 23:50:00,0.6298,0.6298,0.62945,0.6295,84400000.0
2008-10-07 23:51:00,0.6295,0.6295,0.62895,0.62895,241200000.0
2008-10-07 23:52:00,0.6291,0.6291,0.6287,0.6288,76000000.0
2008-10-07 23:53:00,0.62795,0.6281,0.6276,0.6281,197200000.0
2008-10-07 23:54:00,0.6281,0.6281,0.6267,0.6269,44200000.0
2008-10-07 23:55:00,0.6268,0.6268,0.6264,0.6264,169600000.0
2008-10-07 23:56:00,0.6264,0.6264,0.6264,0.6264,52800000.0
2008-10-07 23:57:00,0.6264,0.6264,0.6264,0.6264,160800000.0
2008-10-07 23:58:00,0.6264,0.6264,0.6264,0.6264,27600000.0
2008-10-07 23:59:00,0.6264,0.6264,0.6263,0.6263,175200000.0
2008-10-08 00:00:00,0.6253,0.6253,0.6248,0.625,135400000.0
2008-10-08 00:01:00,0.625,0.625,0.625,0.625,25200000.0
2008-10-08 00:02:00,0.625,0.625,0.625,0.625,8400000.0
2008-10-08 00:03:00,0.62505,0.6256,0.62505,0.62545,18000000.0
2008-10-08 00:04:00,0.6251,0.62535,0.6251,0.6252,17500000.0
2008-10-08 00:05:00,0.62535,0.62535,0.6248,0.6248,22500000.0
2008-10-08 00:06:00,0.6249,0.6253,0.6246,0.6249,48000000.0
2008-10-08 00:07:00,0.62525,0.6254,0.6244,0.6251,66400000.0
2008-10-08 00:08:00,0.6248,0.6251,0.62435,0.6249,39500000.0
2008-10-08 00:09:00,0.6249,0.6253,0.62475,0.6253,15400000.0
2008-10-08 00:10:00,0.6254,0.62585,0.6254,0.62585,13000000.0
2008-10-08 00:11:00,0.6259,0.6264,0.6258,0.6263,49600000.0
2008-10-08 00:12:00,0.6263,0.6264,0.6253,0.6259,41699999.0
2008-10-08 00:13:00,0.6261,0.6267,0.6261,0.6267,37800000.0
2008-10-08 00:14:00,0.62675,0.6269,0.6266,0.6269,40500000.0
2008-10-08 00:15:00,0.62685,0.627,0.62665,0.6267,11600000.0
2008-10-08 00:16:00,0.62675,0.6271,0.62675,0.6269,19600000.0
2008-10-08 00:17:00,0.6268,0.6271,0.6268,0.6271,43100000.0
2008-10-08 00:18:00,0.62715,0.62735,0.62715,0.6273,26600000.0
2008-10-08 00:19:00,0.6274,0.6275,0.6273,0.6274,53800000.0
2008-10-08 00:20:00,0.62745,0.62745,0.6274,0.6274,24400000.0
2008-10-08 00:21:00,0.6274,0.6274,0.627,0.627,21200000.0
2008-10-08 00:22:00,0.627,0.627,0.6263,0.6263,34800000.0
2008-10-08 00:23:00,0.6263,0.6263,0.6262,0.6262,102800000.0
2008-10-08 00:24:00,0.6263,0.6263,0.6262,0.6263,37600000.0
2008-10-08 00:25:00,0.6263,0.6263,0.6263,0.6263,42000000.0
2008-10-08 00:26:00,0.6263,0.62635,0.6263,0.62635,26200000.0
2008-10-08 00:27:00,0.6264,0.6264,0.6263,0.6263,20000000.0
2008-10-08 00:28:00,0.6263,0.6263,0.6253,0.62545,33200000.0
2008-10-08 00:29:00,0.62545,0.62555,0.62545,0.62555,6600000.0
2008-10-08 00:30:00,0.6256,0.62595,0.62555,0.62595,13000000.0
2008-10-08 00:31:00,0.62605,0.62615,0.62605,0.62615,7000000.0
2008-10-08 00:32:00,0.62615,0.6262,0.62615,0.6262,2000000.0
2008-10-08 00:33:00,0.62605,0.6261,0.62605,0.62605,14000000.0
2008-10-08 00:34:00,0.62605,0.62605,0.6258,0.6258,26600000.0
2008-10-08 00:35:00,0.6258,0.62595,0.6258,0.62585,23000000.0
2008-10-08 00:36:00,0.6258,0.62585,0.6257,0.6257,17800000.0
2008-10-08 00:37:00,0.6257,0.6258,0.6256,0.6256,40800000.0
2008-10-08 00:38:00,0.6256,0.6256,0.62505,0.6252,27600000.0
2008-10-08 00:39:00,0.6252,0.6252,0.6252,0.6252,3600000.0
2008-10-08 00:40:00,0.6252,0.6252,0.6243,0.6245,42500000.0
2008-10-08 00:41:00,0.6245,0.6248,0.6245,0.6248,39000000.0
2008-10-08 00:42:00,0.6249,0.62495,0.62465,0.6247,15700000.0
2008-10-08 00:43:00,0.6249,0.625,0.62465,0.6249,40400000.0
2008-10-08 00:44:00,0.625,0.6251,0.6247,0.62485,33600000.0
2008-10-08 00:45:00,0.62485,0.62485,0.62455,0.62455,28400000.0
2008-10-08 00:46:00,0.62445,0.62445,0.62355,0.62355,23000000.0
2008-10-08 00:47:00,0.62375,0.6244,0.62375,0.6244,201700000.0
2008-10-08 00:48:00,0.6242,0.62455,0.6242,0.62455,56400000.0
2008-10-08 00:49:00,0.62455,0.62455,0.62375,0.6239,22800000.0
2008-10-08 00:50:00,0.62405,0.6242,0.624,0.624,7200000.0
2008-10-08 00:51:00,0.6239,0.6239,0.6233,0.6235,15200000.0
2008-10-08 00:52:00,0.6235,0.62355,0.62285,0.6232,46700000.0
2008-10-08 00:53:00,0.62315,0.6234,0.6229,0.6231,24700000.0
2008-10-08 00:54:00,0.6232,0.62325,0.6232,0.62325,9600000.0
2008-10-08 00:55:00,0.62315,0.62315,0.6224,0.6226,39600000.0
2008-10-08 00:56:00,0.6226,0.62275,0.6226,0.62275,14400000.0
2008-10-08 00:57:00,0.6227,0.62315,0.62265,0.62315,24100000.0
2008-10-08 00:58:00,0.6232,0.62375,0.6232,0.62375,39000000.0
2008-10-08 00:59:00,0.6238,0.6238,0.62255,0.6227,26100000.0
2008-10-08 01:00:00,0.6228,0.6231,0.6227,0.6231,29700000.0
2008-10-08 01:01:00,0.62315,0.62315,0.6231,0.62315,10200000.0
2008-10-08 01:02:00,0.62315,0.62315,0.6231,0.62315,5400000.0
2008-10-08 01:03:00,0.62315,0.62335,0.62315,0.62335,7900000.0
2008-10-08 01:04:00,0.6234,0.6234,0.6234,0.6234,1600000.0
2008-10-08 01:05:00,0.6234,0.6234,0.62335,0.62335,6400000.0
2008-10-08 01:06:00,0.6233,0.62335,0.62325,0.62335,11000000.0
2008-10-08 01:07:00,0.62335,0.62335,0.62335,0.62335,8400000.0
2008-10-08 01:08:00,0.623,0.623,0.6224,0.6224,20400000.0
2008-10-08 01:09:00,0.6224,0.6225,0.6224,0.6225,14600000.0
2008-10-08 01:10:00,0.6224,0.6224,0.62145,0.6218,43000000.0
2008-10-08 01:11:00,0.6218,0.6221,0.6218,0.62205,9800000.0
2008-10-08 01:12:00,0.622,0.622,0.6218,0.6218,26000000.0
2008-10-08 01:13:00,0.62195,0.622,0.6218,0.6219,14400000.0
2008-10-08 01:14:00,0.622,0.62205,0.6215,0.6218,18900000.0
2008-10-08 01:15:00,0.62185,0.62185,0.62185,0.62185,1600000.0
2008-10-08 01:16:00,0.6219,0.6223,0.62185,0.6223,75500000.0
2008-10-08 01:17:00,0.62235,0.62345,0.62235,0.6233,50400000.0
2008-10-08 01:18:00,0.6233,0.6233,0.6224,0.62285,24500000.0
2008-10-08 01:19:00,0.623,0.623,0.62245,0.62245,8000000.0
2008-10-08 01:20:00,0.6226,0.62265,0.62255,0.62255,22000000.0
2008-10-08 01:21:00,0.6225,0.62315,0.62245,0.6229,42100000.0
2008-10-08 01:22:00,0.6231,0.6235,0.6231,0.6233,31800000.0
2008-10-08 01:23:00,0.6233,0.6233,0.6227,0.6227,24200000.0
2008-10-08 01:24:00,0.6227,0.62285,0.6227,0.62285,13500000.0
2008-10-08 01:25:00,0.62295,0.6231,0.6226,0.6226,13400000.0
2008-10-08 01:26:00,0.62288,0.62301,0.62263,0.62282,28000000.0
2008-10-08 01:27:00,0.6227,0.6227,0.6227,0.6227,3500000.0
2008-10-08 01:28:00,0.6226,0.6226,0.6224,0.62245,19200000.0
2008-10-08 01:29:00,0.6225,0.6225,0.62245,0.62245,6400000.0
2008-10-08 01:30:00,0.62255,0.62255,0.6225,0.62255,5100000.0
2008-10-08 01:31:00,0.62255,0.6226,0.6225,0.6226,15400000.0
2008-10-08 01:32:00,0.6225,0.6225,0.6225,0.6225,1600000.0
2008-10-08 01:33:00,0.62255,0.623,0.6225,0.6229,8000000.0
2008-10-08 01:34:00,0.623,0.623,0.6229,0.6229,11600000.0
2008-10-08 01:35:00,0.6229,0.6229,0.6229,0.6229,14400000.0
2008-10-08 01:36:00,0.6229,0.6229,0.6225,0.6228,43200002.0
2008-10-08 01:37:00,0.6229,0.6229,0.6214,0.6214,321600016.0
2008-10-08 01:38:00,0.6217,0.6222,0.6217,0.6222,39300000.0
2008-10-08 01:39:00,0.6222,0.6223,0.6222,0.6223,11400000.0
2008-10-08 01:40:00,0.62235,0.62235,0.62235,0.62235,12800000.0
2008-10-08 01:41:00,0.6223,0.6223,0.6223,0.6223,7500000.0
2008-10-08 01:42:00,0.62235,0.6226,0.62235,0.6226,13200000.0
2008-10-08 01:43:00,0.62265,0.62265,0.6221,0.6221,21300000.0
2008-10-08 01:44:00,0.6221,0.62215,0.6221,0.62215,10300000.0
2008-10-08 01:45:00,0.62215,0.6222,0.622,0.6221,17000000.0
2008-10-08 01:46:00,0.62215,0.62225,0.62205,0.62205,9600000.0
2008-10-08 01:47:00,0.62205,0.62205,0.62205,0.62205,1600000.0
2008-10-08 01:48:00,0.62205,0.62205,0.62205,0.62205,3200000.0
2008-10-08 01:49:00,0.622,0.622,0.62145,0.62145,12400000.0
2008-10-08 01:50:00,0.6216,0.6217,0.6216,0.6217,5100000.0
2008-10-08 01:51:00,0.62175,0.6218,0.62175,0.62175,7000000.0
2008-10-08 01:52:00,0.6218,0.62205,0.6215,0.622,103400000.0
2008-10-08 01:53:00,0.62205,0.6224,0.62205,0.6223,19800000.0
2008-10-08 01:54:00,0.6224,0.6224,0.6223,0.6223,6600000.0
2008-10-08 01:55:00,0.62187,0.62225,0.62187,0.62215,35100000.0
2008-10-08 01:56:00,0.62235,0.6225,0.62235,0.6225,11600000.0
2008-10-08 01:57:00,0.6226,0.6228,0.6222,0.62235,31600000.0
2008-10-08 01:58:00,0.62235,0.6226,0.62235,0.6226,23700000.0
2008-10-08 01:59:00,0.62265,0.62325,0.62265,0.62275,25600000.0
2008-10-08 02:00:00,0.6228,0.62305,0.62275,0.6228,45600000.0
2008-10-08 02:01:00,0.62285,0.62285,0.6226,0.6226,98800000.0
2008-10-08 02:02:00,0.6226,0.6226,0.6226,0.6226,50400000.0
2008-10-08 02:03:00,0.6226,0.6226,0.6226,0.6226,10800000.0
2008-10-08 02:04:00,0.6226,0.6226,0.6225,0.6225,9600000.0
2008-10-08 02:05:00,0.6225,0.6226,0.6225,0.6226,5800000.0
2008-10-08 02:06:00,0.6227,0.6232,0.6227,0.6232,23400000.0
2008-10-08 02:07:00,0.6234,0.62345,0.6228,0.6231,91500000.0
2008-10-08 02:08:00,0.6231,0.6234,0.62305,0.6234,13900000.0
2008-10-08 02:09:00,0.6234,0.62405,0.6234,0.62405,22600000.0
2008-10-08 02:10:00,0.6241,0.62415,0.6241,0.62415,22400000.0
2008-10-08 02:11:00,0.62405,0.62405,0.6238,0.6238,17700000.0
2008-10-08 02:12:00,0.62385,0.62385,0.6238,0.6238,6000000.0
2008-10-08 02:13:00,0.6238,0.6238,0.6238,0.6238,4000000.0
2008-10-08 02:14:00,0.6238,0.6238,0.6234,0.6234,127999995.0
2008-10-08 02:15:00,0.6234,0.6234,0.6227,0.6228,86399999.0
2008-10-08 02:16:00,0.6228,0.6228,0.6228,0.6228,9900000.0
2008-10-08 02:17:00,0.6228,0.6229,0.6228,0.6229,10000000.0
2008-10-08 02:18:00,0.6229,0.62305,0.6229,0.62305,20800000.0
2008-10-08 02:19:00,0.6231,0.6232,0.6228,0.6228,11200000.0
2008-10-08 02:20:00,0.62315,0.6235,0.6231,0.6232,27200000.0
2008-10-08 02:21:00,0.6232,0.6233,0.6232,0.6233,9800000.0
2008-10-08 02:22:00,0.62254,0.62335,0.62254,0.62305,215000010.0
2008-10-08 02:23:00,0.6234,0.6234,0.62335,0.62335,3800000.0
2008-10-08 02:24:00,0.6233,0.62332,0.62284,0.62329,66700000.0
2008-10-08 02:25:00,0.6234,0.62355,0.6234,0.62355,13600000.0
2008-10-08 02:26:00,0.62355,0.6237,0.62355,0.6237,7700000.0
2008-10-08 02:27:00,0.6237,0.62385,0.62365,0.62385,12600000.0
2008-10-08 02:28:00,0.62395,0.6242,0.62395,0.624,35000000.0
2008-10-08 02:29:00,0.624,0.62425,0.624,0.6242,30800000.0
2008-10-08 02:30:00,0.6242,0.6242,0.6242,0.6242,65400000.0
2008-10-08 02:31:00,0.6242,0.6242,0.6242,0.6242,19200000.0
2008-10-08 02:32:00,0.6242,0.6242,0.6242,0.6242,9600000.0
2008-10-08 02:33:00,0.6242,0.6242,0.6242,0.6242,48000000.0
2008-10-08 02:34:00,0.6242,0.6244,0.6242,0.6242,32100000.0
2008-10-08 02:35:00,0.6242,0.6242,0.6242,0.6242,14400000.0
2008-10-08 02:36:00,0.6242,0.6242,0.6242,0.6242,12600000.0
2008-10-08 02:37:00,0.62425,0.62425,0.6237,0.62375,37400000.0
2008-10-08 02:38:00,0.62375,0.624,0.6236,0.6239,56300000.0
2008-10-08 02:39:00,0.6239,0.6239,0.62375,0.6238,23600000.0
2008-10-08 02:40:00,0.62385,0.6241,0.62375,0.62385,4900000.0
2008-10-08 02:41:00,0.6238,0.6238,0.6238,0.6238,2400000.0
2008-10-08 02:42:00,0.62395,0.624,0.6238,0.62395,27600000.0
2008-10-08 02:43:00,0.6239,0.6239,0.6238,0.6238,13200000.0
2008-10-08 02:44:00,0.6238,0.6248,0.6238,0.6241,27000000.0
2008-10-08 02:45:00,0.6241,0.6241,0.624,0.624,11800000.0
2008-10-08 02:46:00,0.62357,0.62405,0.62347,0.62374,25100000.0
2008-10-08 02:47:00,0.624,0.6241,0.6236,0.6236,10200000.0
2008-10-08 02:48:00,0.6237,0.62375,0.6232,0.62375,54600000.0
2008-10-08 02:49:00,0.6236,0.62375,0.6236,0.6236,130800000.0
2008-10-08 02:50:00,0.6236,0.6238,0.6232,0.6235,101400000.0
2008-10-08 02:51:00,0.6235,0.6235,0.6233,0.6233,102000000.0
2008-10-08 02:52:00,0.6233,0.6239,0.6233,0.6239,37100000.0
2008-10-08 02:53:00,0.62395,0.62405,0.62395,0.62405,3600000.0
2008-10-08 02:54:00,0.62405,0.62405,0.6237,0.6237,13600000.0
2008-10-08 02:55:00,0.6238,0.6238,0.6234,0.6237,19800000.0
2008-10-08 02:56:00,0.6237,0.6238,0.6236,0.62375,26000000.0
2008-10-08 02:57:00,0.62365,0.62375,0.6236,0.6236,60600000.0
2008-10-08 02:58:00,0.6236,0.62365,0.6236,0.62365,23400000.0
2008-10-08 02:59:00,0.6236,0.62365,0.6236,0.6236,46200000.0
2008-10-08 03:00:00,0.6236,0.6236,0.6235,0.6235,62400000.0
2008-10-08 03:01:00,0.6235,0.6237,0.6235,0.6235,58800000.0
2008-10-08 03:02:00,0.62365,0.62395,0.6234,0.6235,63800000.0
2008-10-08 03:03:00,0.6235,0.6235,0.6228,0.6229,10800000.0
2008-10-08 03:04:00,0.6229,0.62295,0.6229,0.62295,4800000.0
2008-10-08 03:05:00,0.6231,0.6233,0.6231,0.6233,3000000.0
2008-10-08 03:06:00,0.62275,0.6231,0.62275,0.623,9600000.0
2008-10-08 03:07:00,0.623,0.6232,0.623,0.62315,31100000.0
2008-10-08 03:08:00,0.6232,0.6232,0.6232,0.6232,2800000.0
2008-10-08 03:09:00,0.6232,0.6232,0.6232,0.6232,1000000.0
2008-10-08 03:10:00,0.62315,0.62315,0.6231,0.6231,34000000.0
2008-10-08 03:11:00,0.6231,0.6231,0.62205,0.6222,74200000.0
2008-10-08 03:12:00,0.62185,0.6223,0.6218,0.6221,79900000.0
2008-10-08 03:13:00,0.6221,0.6223,0.6221,0.6221,42100000.0
2008-10-08 03:14:00,0.6221,0.6221,0.6219,0.6219,40800000.0
2008-10-08 03:15:00,0.6219,0.6219,0.62135,0.6214,39800000.0
2008-10-08 03:16:00,0.6214,0.6222,0.62125,0.6219,44000000.0
2008-10-08 03:17:00,0.622,0.62225,0.62185,0.62225,24400000.0
2008-10-08 03:18:00,0.62225,0.62225,0.62225,0.62225,3600000.0
2008-10-08 03:19:00,0.62225,0.62225,0.6219,0.6222,28200000.0
2008-10-08 03:20:00,0.6221,0.6222,0.62205,0.6222,4800000.0
2008-10-08 03:21:00,0.6222,0.62235,0.6222,0.62235,5800000.0
2008-10-08 03:22:00,0.62245,0.62275,0.62235,0.6227,22000000.0
2008-10-08 03:23:00,0.6228,0.623,0.62275,0.623,15600000.0
2008-10-08 03:24:00,0.623,0.62305,0.6229,0.6229,71600000.0
2008-10-08 03:25:00,0.6229,0.62305,0.6229,0.6229,55200000.0
2008-10-08 03:26:00,0.6229,0.6229,0.6227,0.6227,52800000.0
2008-10-08 03:27:00,0.6227,0.6227,0.6226,0.6226,64800000.0
2008-10-08 03:28:00,0.6226,0.6226,0.6225,0.6225,37200000.0
2008-10-08 03:29:00,0.6225,0.6225,0.6225,0.6225,34800000.0
2008-10-08 03:30:00,0.6225,0.6226,0.6225,0.62255,54600000.0
2008-10-08 03:31:00,0.6225,0.6225,0.6225,0.6225,82800000.0
2008-10-08 03:32:00,0.6225,0.6225,0.6217,0.6225,83600000.0
2008-10-08 03:33:00,0.6225,0.6225,0.6224,0.6224,69600000.0
2008-10-08 03:34:00,0.6224,0.6224,0.6222,0.6222,14400000.0
2008-10-08 03:35:00,0.6222,0.6222,0.6222,0.6222,4800000.0
2008-10-08 03:36:00,0.6222,0.6222,0.6222,0.6222,9600000.0
2008-10-08 03:37:00,0.6222,0.6223,0.6222,0.6223,49200000.0
2008-10-08 03:38:00,0.6223,0.6223,0.6222,0.6222,16800000.0
2008-10-08 03:39:00,0.6222,0.6222,0.6221,0.6222,28800000.0
2008-10-08 03:40:00,0.6222,0.6222,0.6222,0.6222,2400000.0
2008-10-08 03:41:00,0.6222,0.6222,0.6222,0.6222,7200000.0
2008-10-08 03:42:00,0.6222,0.6222,0.6217,0.62195,62800000.0
2008-10-08 03:43:00,0.62195,0.62195,0.6218,0.6218,61800000.0
2008-10-08 03:44:00,0.6218,0.62195,0.6218,0.62195,22200000.0
2008-10-08 03:45:00,0.62205,0.62205,0.62195,0.62195,2000000.0
2008-10-08 03:46:00,0.62185,0.62185,0.6218,0.62185,48000000.0
2008-10-08 03:47:00,0.62185,0.6221,0.6218,0.622,61800000.0
2008-10-08 03:48:00,0.62195,0.62195,0.6219,0.6219,57000000.0
2008-10-08 03:49:00,0.6219,0.6219,0.6217,0.6217,104200000.0
2008-10-08 03:50:00,0.6217,0.6217,0.6217,0.6217,109200000.0
2008-10-08 03:51:00,0.6217,0.6219,0.6217,0.62185,44400000.0
2008-10-08 03:52:00,0.6218,0.6219,0.62175,0.6219,18000000.0
2008-10-08 03:53:00,0.62185,0.62195,0.62185,0.62195,6000000.0
2008-10-08 03:54:00,0.6219,0.6219,0.6218,0.6218,36600000.0
2008-10-08 03:55:00,0.6218,0.6219,0.62175,0.6218,10800000.0
2008-10-08 03:56:00,0.6219,0.62195,0.6218,0.6218,16200000.0
2008-10-08 03:57:00,0.6218,0.62185,0.6218,0.62185,18800000.0
2008-10-08 03:58:00,0.62195,0.6221,0.6218,0.62185,30600000.0
2008-10-08 03:59:00,0.62185,0.6221,0.62175,0.6219,22400000.0
2008-10-08 04:00:00,0.6219,0.6219,0.6219,0.6219,37200000.0
2008-10-08 04:01:00,0.62195,0.62195,0.6219,0.6219,37200000.0
2008-10-08 04:02:00,0.6219,0.62195,0.6219,0.62195,76200000.0
2008-10-08 04:03:00,0.6219,0.622,0.6219,0.6219,36400000.0
2008-10-08 04:04:00,0.62195,0.622,0.6219,0.62195,14400000.0
2008-10-08 04:05:00,0.6219,0.6219,0.6219,0.6219,8400000.0
2008-10-08 04:06:00,0.6219,0.6219,0.6219,0.6219,4800000.0
2008-10-08 04:07:00,0.6219,0.6221,0.62185,0.62185,22800000.0
2008-10-08 04:08:00,0.62185,0.62205,0.62185,0.622,21300000.0
2008-10-08 04:09:00,0.622,0.62205,0.6219,0.6219,42600000.0
2008-10-08 04:10:00,0.6219,0.62195,0.6219,0.62195,17400000.0
2008-10-08 04:11:00,0.62195,0.62195,0.62195,0.62195,2400000.0
2008-10-08 04:12:00,0.6219,0.62195,0.6219,0.62195,16400000.0
2008-10-08 04:13:00,0.622,0.6229,0.622,0.62285,34100000.0
2008-10-08 04:14:00,0.623,0.623,0.6221,0.62255,60800000.0
2008-10-08 04:15:00,0.62255,0.62255,0.6225,0.6225,2400000.0
2008-10-08 04:16:00,0.6222,0.62226,0.62205,0.62226,13200000.0
2008-10-08 04:17:00,0.6225,0.6225,0.6225,0.6225,1200000.0
2008-10-08 04:18:00,0.6225,0.6225,0.6222,0.6223,9400000.0
2008-10-08 04:19:00,0.6223,0.6226,0.6223,0.6223,88200000.0
2008-10-08 04:20:00,0.6223,0.6223,0.6223,0.6223,14400000.0
2008-10-08 04:21:00,0.6223,0.6224,0.6223,0.6223,27600000.0
2008-10-08 04:22:00,0.6223,0.62235,0.6223,0.62235,10400000.0
2008-10-08 04:23:00,0.6224,0.6233,0.6224,0.6231,29100000.0
2008-10-08 04:24:00,0.6228,0.6235,0.62245,0.6227,62700000.0
2008-10-08 04:25:00,0.6227,0.6233,0.6227,0.6233,34400000.0
2008-10-08 04:26:00,0.6229,0.6234,0.6229,0.62325,49600000.0
2008-10-08 04:27:00,0.6232,0.6238,0.6231,0.6236,42000000.0
2008-10-08 04:28:00,0.62375,0.62375,0.6236,0.6236,8400000.0
2008-10-08 04:29:00,0.62365,0.6241,0.6236,0.6239,51200000.0
2008-10-08 04:30:00,0.6239,0.6239,0.6233,0.62345,76400000.0
2008-10-08 04:31:00,0.62345,0.62345,0.6233,0.6234,140800003.0
2008-10-08 04:32:00,0.62345,0.624,0.6234,0.624,50100000.0
2008-10-08 04:33:00,0.62395,0.62395,0.62365,0.62395,31300000.0
2008-10-08 04:34:00,0.6239,0.6239,0.62325,0.6234,81100000.0
2008-10-08 04:35:00,0.6234,0.6234,0.62275,0.623,62900000.0
2008-10-08 04:36:00,0.623,0.623,0.6227,0.62275,57600000.0
2008-10-08 04:37:00,0.62285,0.6229,0.62275,0.62285,19600000.0
2008-10-08 04:38:00,0.6229,0.623,0.6229,0.62295,23600000.0
2008-10-08 04:39:00,0.623,0.6232,0.6229,0.623,124600000.0
2008-10-08 04:40:00,0.623,0.6232,0.623,0.62305,46200000.0
2008-10-08 04:41:00,0.623,0.6231,0.623,0.623,193800000.0
2008-10-08 04:42:00,0.623,0.623,0.623,0.623,135600000.0
2008-10-08 04:43:00,0.623,0.623,0.623,0.623,145200000.0
2008-10-08 04:44:00,0.623,0.623,0.623,0.623,45600000.0
2008-10-08 04:45:00,0.623,0.623,0.623,0.623,34400002.0
2008-10-08 04:46:00,0.623,0.623,0.623,0.623,145200000.0
2008-10-08 04:47:00,0.623,0.623,0.623,0.623,100800000.0
2008-10-08 04:48:00,0.623,0.623,0.6226,0.62285,30400000.0
2008-10-08 04:49:00,0.62285,0.62285,0.62285,0.62285,1200000.0
2008-10-08 04:50:00,0.6229,0.6229,0.6229,0.6229,4400000.0
2008-10-08 04:51:00,0.62285,0.62285,0.6228,0.6228,8800000.0
2008-10-08 04:52:00,0.62246,0.62256,0.62213,0.62256,22800000.0
2008-10-08 04:53:00,0.6228,0.62285,0.6227,0.62285,62600000.0
2008-10-08 04:54:00,0.6228,0.6228,0.62275,0.6228,12400000.0
2008-10-08 04:55:00,0.62275,0.6229,0.62275,0.6229,44400000.0
2008-10-08 04:56:00,0.6229,0.6229,0.6228,0.62285,28800000.0
2008-10-08 04:57:00,0.62285,0.6232,0.62265,0.6228,44600000.0
2008-10-08 04:58:00,0.62285,0.623,0.62285,0.623,9000000.0
2008-10-08 04:59:00,0.623,0.6232,0.6229,0.6229,73300000.0
2008-10-08 05:00:00,0.623,0.62305,0.6229,0.623,44600000.0
2008-10-08 05:01:00,0.62263,0.62288,0.62253,0.62253,97600002.0
2008-10-08 05:02:00,0.62315,0.6232,0.6231,0.6231,13000000.0
2008-10-08 05:03:00,0.6231,0.6231,0.6231,0.6231,2400000.0
2008-10-08 05:04:00,0.62281,0.62282,0.62239,0.62282,39500000.0
2008-10-08 05:05:00,0.62273,0.62281,0.62266,0.6227,35500000.0
2008-10-08 05:06:00,0.6231,0.6231,0.6231,0.6231,4800000.0
2008-10-08 05:07:00,0.6231,0.6231,0.6231,0.6231,7200000.0
2008-10-08 05:08:00,0.6231,0.6231,0.6231,0.6231,4800000.0
2008-10-08 05:09:00,0.6231,0.6231,0.6231,0.6231,19200000.0
2008-10-08 05:10:00,0.6231,0.6231,0.6231,0.6231,9600000.0
2008-10-08 05:11:00,0.6231,0.6231,0.6231,0.6231,7200000.0
2008-10-08 05:12:00,0.62295,0.6232,0.62295,0.6232,11200000.0
2008-10-08 05:13:00,0.6233,0.6234,0.6233,0.6234,8400000.0
2008-10-08 05:14:00,0.6234,0.62345,0.62275,0.62335,30500000.0
2008-10-08 05:15:00,0.62335,0.62335,0.6231,0.6232,32600000.0
2008-10-08 05:16:00,0.6232,0.62345,0.6232,0.6234,15600000.0
2008-10-08 05:17:00,0.62345,0.6235,0.6234,0.6235,8800000.0
2008-10-08 05:18:00,0.6234,0.62385,0.6233,0.62375,18300000.0
2008-10-08 05:19:00,0.62375,0.6245,0.62375,0.6245,21200000.0
2008-10-08 05:20:00,0.62455,0.62555,0.62455,0.6255,42200000.0
2008-10-08 05:21:00,0.62555,0.62565,0.6244,0.62455,47200000.0
2008-10-08 05:22:00,0.6249,0.62505,0.6249,0.62505,6000000.0
2008-10-08 05:23:00,0.625,0.625,0.6246,0.62475,40200000.0
2008-10-08 05:24:00,0.6247,0.6247,0.6245,0.62455,61200000.0
2008-10-08 05:25:00,0.6245,0.62465,0.6245,0.6245,33600000.0
2008-10-08 05:26:00,0.6245,0.6245,0.6244,0.6244,56400000.0
2008-10-08 05:27:00,0.6244,0.6244,0.62395,0.62395,16200000.0
2008-10-08 05:28:00,0.62405,0.62405,0.62355,0.62375,75200000.0
2008-10-08 05:29:00,0.6236,0.6236,0.6235,0.62355,19200000.0
2008-10-08 05:30:00,0.6236,0.62415,0.6235,0.6238,37900000.0
2008-10-08 05:31:00,0.6238,0.6242,0.6234,0.6235,84000000.0
2008-10-08 05:32:00,0.62355,0.6238,0.62345,0.62365,38300000.0
2008-10-08 05:33:00,0.6237,0.62385,0.62355,0.62355,5800000.0
2008-10-08 05:34:00,0.6235,0.6236,0.6235,0.62355,9900000.0
2008-10-08 05:35:00,0.62365,0.62365,0.6235,0.6235,16200000.0
2008-10-08 05:36:00,0.62355,0.62355,0.62355,0.62355,3600000.0
2008-10-08 05:37:00,0.6236,0.6236,0.62355,0.62355,5800000.0
2008-10-08 05:38:00,0.6236,0.6236,0.6236,0.6236,3000000.0
2008-10-08 05:39:00,0.6237,0.6237,0.6236,0.6236,17400000.0
2008-10-08 05:40:00,0.6237,0.6237,0.6237,0.6237,1200000.0
2008-10-08 05:41:00,0.6237,0.62425,0.6237,0.624,9400000.0
2008-10-08 05:42:00,0.62405,0.62425,0.6236,0.62395,16400000.0
2008-10-08 05:43:00,0.62425,0.62425,0.6239,0.6239,31800000.0
2008-10-08 05:44:00,0.6239,0.6239,0.6239,0.6239,54000000.0
2008-10-08 05:45:00,0.6239,0.6239,0.62315,0.62315,28800000.0
2008-10-08 05:46:00,0.6233,0.6244,0.62315,0.62415,46900000.0
2008-10-08 05:47:00,0.6238,0.6238,0.6233,0.6234,24900000.0
2008-10-08 05:48:00,0.62345,0.6237,0.6232,0.6233,16500000.0
2008-10-08 05:49:00,0.62325,0.62325,0.6229,0.6232,75200000.0
2008-10-08 05:50:00,0.6232,0.62335,0.6232,0.6232,27600000.0
2008-10-08 05:51:00,0.62325,0.6233,0.6232,0.6232,21600000.0
2008-10-08 05:52:00,0.6232,0.62345,0.6229,0.6231,24900000.0
2008-10-08 05:53:00,0.623,0.62335,0.623,0.62335,10200000.0
2008-10-08 05:54:00,0.6235,0.6238,0.6233,0.6233,25000000.0
2008-10-08 05:55:00,0.6233,0.6234,0.62315,0.6234,17000000.0
2008-10-08 05:56:00,0.62335,0.62385,0.62335,0.62385,17400000.0
2008-10-08 05:57:00,0.6237,0.6243,0.6237,0.62415,42800000.0
2008-10-08 05:58:00,0.6241,0.62425,0.624,0.6242,53800000.0
2008-10-08 05:59:00,0.624,0.62435,0.624,0.62435,51400000.0
2008-10-08 06:00:00,0.62435,0.62435,0.62435,0.62435,1200000.0
2008-10-08 06:01:00,0.6243,0.6243,0.6241,0.6241,9600000.0
2008-10-08 06:02:00,0.6242,0.62435,0.62415,0.62435,12000000.0
2008-10-08 06:03:00,0.6243,0.62475,0.6243,0.6247,17200000.0
2008-10-08 06:04:00,0.6247,0.6247,0.6242,0.62445,23100000.0
2008-10-08 06:05:00,0.6245,0.62505,0.6244,0.6245,16900000.0
2008-10-08 06:06:00,0.62455,0.62455,0.6244,0.6245,14400000.0
2008-10-08 06:07:00,0.6244,0.6248,0.6244,0.6247,35000000.0
2008-10-08 06:08:00,0.6247,0.62515,0.6246,0.62515,29400000.0
2008-10-08 06:09:00,0.62515,0.62565,0.62515,0.62535,53700000.0
2008-10-08 06:10:00,0.6253,0.6253,0.6242,0.62455,79400000.0
2008-10-08 06:11:00,0.62465,0.6248,0.62465,0.6247,9600000.0
2008-10-08 06:12:00,0.6246,0.62465,0.6243,0.62465,22600000.0
2008-10-08 06:13:00,0.6247,0.6247,0.6243,0.62435,12700000.0
2008-10-08 06:14:00,0.6246,0.625,0.6246,0.625,14400000.0
2008-10-08 06:15:00,0.6251,0.6254,0.6251,0.6254,19500000.0
2008-10-08 06:16:00,0.6255,0.62565,0.6254,0.62565,9000000.0
2008-10-08 06:17:00,0.62565,0.6259,0.62565,0.6258,22000000.0
2008-10-08 06:18:00,0.6258,0.6258,0.6256,0.6256,238600000.0
2008-10-08 06:19:00,0.6256,0.6256,0.6246,0.6247,98100000.0
2008-10-08 06:20:00,0.625,0.625,0.6246,0.6248,42600000.0
2008-10-08 06:21:00,0.6249,0.6253,0.6249,0.625,57000000.0
2008-10-08 06:22:00,0.6249,0.6251,0.6249,0.6251,13200000.0
2008-10-08 06:23:00,0.6251,0.62525,0.62495,0.6252,27000000.0
2008-10-08 06:24:00,0.6251,0.6251,0.6247,0.6247,114000000.0
2008-10-08 06:25:00,0.6247,0.6247,0.62405,0.6242,150000000.0
2008-10-08 06:26:00,0.62415,0.62415,0.6237,0.62415,26000000.0
2008-10-08 06:27:00,0.6241,0.6241,0.6238,0.6241,20300000.0
2008-10-08 06:28:00,0.6241,0.62465,0.6237,0.6241,59900000.0
2008-10-08 06:29:00,0.624,0.6242,0.62395,0.62415,112600000.0
2008-10-08 06:30:00,0.6241,0.62465,0.6241,0.6246,72900000.0
2008-10-08 06:31:00,0.6246,0.6247,0.62425,0.62445,55700000.0
2008-10-08 06:32:00,0.6245,0.6246,0.6245,0.6245,16800000.0
2008-10-08 06:33:00,0.6245,0.62505,0.6238,0.62505,43700000.0
2008-10-08 06:34:00,0.625,0.62505,0.6234,0.6235,50900000.0
2008-10-08 06:35:00,0.6235,0.62355,0.6235,0.62355,46800000.0
2008-10-08 06:36:00,0.6236,0.62445,0.62355,0.6243,57800000.0
2008-10-08 06:37:00,0.6242,0.6242,0.624,0.6242,43400000.0
2008-10-08 06:38:00,0.6241,0.62445,0.6241,0.62445,18800000.0
2008-10-08 06:39:00,0.6244,0.62505,0.6244,0.6244,32800000.0
2008-10-08 06:40:00,0.6244,0.6244,0.6235,0.6237,40000000.0
2008-10-08 06:41:00,0.62375,0.62375,0.6233,0.6233,43400000.0
2008-10-08 06:42:00,0.6233,0.6233,0.62265,0.6233,14200000.0
2008-10-08 06:43:00,0.6233,0.6233,0.62135,0.62205,36000000.0
2008-10-08 06:44:00,0.62205,0.62205,0.6217,0.6217,61800000.0
2008-10-08 06:45:00,0.6217,0.62215,0.6217,0.6219,57400000.0
2008-10-08 06:46:00,0.6219,0.6219,0.6206,0.62075,81000000.0
2008-10-08 06:47:00,0.62085,0.621,0.6205,0.6207,48600000.0
2008-10-08 06:48:00,0.6208,0.6208,0.6207,0.6207,21200000.0
2008-10-08 06:49:00,0.6207,0.6207,0.6196,0.6197,95800000.0
2008-10-08 06:50:00,0.6197,0.62025,0.6197,0.62015,59800000.0
2008-10-08 06:51:00,0.6201,0.62035,0.6201,0.6203,21000000.0
2008-10-08 06:52:00,0.62035,0.6209,0.6203,0.6209,14900000.0
2008-10-08 06:53:00,0.6209,0.62165,0.6205,0.621,56600000.0
2008-10-08 06:54:00,0.62115,0.6216,0.6206,0.6206,114100000.0
2008-10-08 06:55:00,0.6206,0.6206,0.6198,0.62005,79400000.0
2008-10-08 06:56:00,0.6202,0.62095,0.62015,0.62085,40800000.0
2008-10-08 06:57:00,0.62095,0.62155,0.6206,0.6212,107600000.0
2008-10-08 06:58:00,0.62115,0.6218,0.62115,0.6216,64800000.0
2008-10-08 06:59:00,0.62165,0.62195,0.62165,0.62195,8400000.0
2008-10-08 07:00:00,0.6219,0.6224,0.6217,0.62185,40000000.0
2008-10-08 07:01:00,0.62185,0.62185,0.6214,0.62165,41200000.0
2008-10-08 07:02:00,0.62155,0.62165,0.62115,0.6215,18200000.0
2008-10-08 07:03:00,0.62145,0.6218,0.62105,0.6215,40700000.0
2008-10-08 07:04:00,0.6215,0.6215,0.62095,0.62105,9400000.0
2008-10-08 07:05:00,0.62095,0.62105,0.6204,0.6207,48400000.0
2008-10-08 07:06:00,0.62055,0.62055,0.61985,0.61985,31500000.0
2008-10-08 07:07:00,0.61985,0.62,0.61845,0.61855,129400000.0
2008-10-08 07:08:00,0.61815,0.61815,0.61245,0.6159,182100000.0
2008-10-08 07:09:00,0.61585,0.6171,0.6138,0.617,160200000.0
2008-10-08 07:10:00,0.6171,0.61875,0.61585,0.61615,167600000.0
2008-10-08 07:11:00,0.616,0.61625,0.615,0.6158,159500000.0
2008-10-08 07:12:00,0.6161,0.61895,0.6153,0.61895,98000000.0
2008-10-08 07:13:00,0.61895,0.6208,0.61795,0.6201,146300000.0
2008-10-08 07:14:00,0.61985,0.62025,0.61765,0.6184,84800000.0
2008-10-08 07:15:00,0.6184,0.6193,0.61765,0.6192,189600000.0
2008-10-08 07:16:00,0.61915,0.6196,0.6173,0.6176,112800000.0
2008-10-08 07:17:00,0.61765,0.61815,0.6169,0.61815,115100000.0
2008-10-08 07:18:00,0.61835,0.61895,0.61825,0.61865,25800000.0
2008-10-08 07:19:00,0.6188,0.6189,0.61735,0.6179,42800000.0
2008-10-08 07:20:00,0.61795,0.618,0.61685,0.617,42600000.0
2008-10-08 07:21:00,0.61705,0.6179,0.617,0.61715,60600000.0
2008-10-08 07:22:00,0.6172,0.6173,0.6171,0.6172,25200000.0
2008-10-08 07:23:00,0.61735,0.61745,0.61585,0.616,90300000.0
2008-10-08 07:24:00,0.616,0.616,0.6111,0.6135,177700000.0
2008-10-08 07:25:00,0.61355,0.6138,0.61285,0.61325,117700000.0
2008-10-08 07:26:00,0.61315,0.61625,0.6131,0.61535,193000000.0
2008-10-08 07:27:00,0.616,0.616,0.61355,0.6137,151400000.0
2008-10-08 07:28:00,0.6138,0.61465,0.6132,0.614,72200000.0
2008-10-08 07:29:00,0.6141,0.6141,0.61315,0.6137,57600000.0
2008-10-08 07:30:00,0.6137,0.6141,0.6133,0.6133,61700000.0
2008-10-08 07:31:00,0.61325,0.61505,0.61295,0.61505,61100000.0
2008-10-08 07:32:00,0.6151,0.6159,0.6151,0.61535,100600000.0
2008-10-08 07:33:00,0.6153,0.61545,0.6142,0.6142,47600000.0
2008-10-08 07:34:00,0.6142,0.6142,0.6128,0.6128,104800000.0
2008-10-08 07:35:00,0.6128,0.61325,0.6126,0.6132,91800000.0
2008-10-08 07:36:00,0.6132,0.6132,0.61255,0.6127,116400000.0
2008-10-08 07:37:00,0.612,0.61225,0.6104,0.6104,146200000.0
2008-10-08 07:38:00,0.6104,0.6111,0.6104,0.6109,129800000.0
2008-10-08 07:39:00,0.6109,0.6115,0.61085,0.6114,44900000.0
2008-10-08 07:40:00,0.61145,0.6121,0.6114,0.6114,48200000.0
2008-10-08 07:41:00,0.6114,0.61245,0.6112,0.61245,110500000.0
2008-10-08 07:42:00,0.6126,0.6143,0.6123,0.6131,69600000.0
2008-10-08 07:43:00,0.6133,0.61515,0.6129,0.61335,102000000.0
2008-10-08 07:44:00,0.61355,0.61355,0.61205,0.6122,311899993.0
2008-10-08 07:45:00,0.6124,0.6134,0.61155,0.61255,129999999.0
2008-10-08 07:46:00,0.6127,0.61365,0.6118,0.6126,142200000.0
2008-10-08 07:47:00,0.6126,0.6126,0.611,0.6111,129600000.0
2008-10-08 07:48:00,0.6112,0.61185,0.6106,0.6107,94600000.0
2008-10-08 07:49:00,0.6107,0.6111,0.6107,0.6111,42800000.0
2008-10-08 07:50:00,0.6111,0.6111,0.61025,0.61025,52000000.0
2008-10-08 07:51:00,0.6103,0.6106,0.61,0.6105,91400000.0
2008-10-08 07:52:00,0.61075,0.61095,0.61035,0.61085,42700000.0
2008-10-08 07:53:00,0.6109,0.61125,0.6104,0.6105,155200000.0
2008-10-08 07:54:00,0.6107,0.61085,0.6102,0.6108,54400000.0
2008-10-08 07:55:00,0.6109,0.61105,0.6104,0.61055,80400000.0
2008-10-08 07:56:00,0.6107,0.611,0.61035,0.611,72800000.0
2008-10-08 07:57:00,0.611,0.6113,0.611,0.6113,40400000.0
2008-10-08 07:58:00,0.6113,0.6113,0.6107,0.6109,60600000.0
2008-10-08 07:59:00,0.6109,0.61095,0.6107,0.61095,81600000.0
2008-10-08 08:00:00,0.611,0.611,0.6106,0.6106,16900000.0
2008-10-08 08:01:00,0.6107,0.6107,0.6107,0.6107,137400000.0
2008-10-08 08:02:00,0.6107,0.6107,0.61025,0.6107,56700000.0
2008-10-08 08:03:00,0.61085,0.61125,0.61085,0.6112,18400000.0
2008-10-08 08:04:00,0.6112,0.6129,0.6112,0.612,33060000.0
2008-10-08 08:05:00,0.6129,0.61345,0.6122,0.61275,39500000.0
2008-10-08 08:06:00,0.6128,0.6129,0.6122,0.6123,74900000.0
2008-10-08 08:07:00,0.6123,0.6125,0.6123,0.6124,58400000.0
2008-10-08 08:08:00,0.6123,0.6128,0.6123,0.61275,48100000.0
2008-10-08 08:09:00,0.61265,0.61355,0.6124,0.6131,73000000.0
2008-10-08 08:10:00,0.6131,0.61345,0.6131,0.6132,101900000.0
2008-10-08 08:11:00,0.6132,0.61335,0.6131,0.6131,79200000.0
2008-10-08 08:12:00,0.6131,0.6131,0.6129,0.6129,67200000.0
2008-10-08 08:13:00,0.6129,0.61315,0.6129,0.613,42900000.0
2008-10-08 08:14:00,0.61295,0.6134,0.6129,0.61305,22700000.0
2008-10-08 08:15:00,0.61295,0.6135,0.6129,0.6135,50300000.0
2008-10-08 08:16:00,0.6135,0.6135,0.61215,0.6124,34300000.0
2008-10-08 08:17:00,0.6126,0.61385,0.6126,0.61385,35800000.0
2008-10-08 08:18:00,0.61395,0.6153,0.61385,0.6147,56100000.0
2008-10-08 08:19:00,0.61465,0.6151,0.61395,0.61395,21600000.0
2008-10-08 08:20:00,0.6144,0.61445,0.61405,0.61415,32000000.0
2008-10-08 08:21:00,0.61415,0.6143,0.6136,0.61395,57600000.0
2008-10-08 08:22:00,0.61395,0.61395,0.61355,0.61395,14900000.0
2008-10-08 08:23:00,0.614,0.614,0.614,0.614,2000000.0
2008-10-08 08:24:00,0.61395,0.61395,0.61375,0.61395,15500000.0
2008-10-08 08:25:00,0.61395,0.61435,0.61385,0.614,29500000.0
2008-10-08 08:26:00,0.614,0.6142,0.614,0.61415,51700000.0
2008-10-08 08:27:00,0.6141,0.61435,0.6141,0.6143,13000000.0
2008-10-08 08:28:00,0.61445,0.6145,0.61355,0.614,46300000.0
2008-10-08 08:29:00,0.61395,0.61415,0.6129,0.6129,38800000.0
2008-10-08 08:30:00,0.613,0.613,0.61095,0.61255,95300000.0
2008-10-08 08:31:00,0.6125,0.61275,0.61045,0.6109,134400000.0
2008-10-08 08:32:00,0.61105,0.6112,0.6103,0.6105,87400000.0
2008-10-08 08:33:00,0.6107,0.61115,0.61045,0.61115,26400000.0
2008-10-08 08:34:00,0.61125,0.6122,0.61125,0.6115,77300000.0
2008-10-08 08:35:00,0.61145,0.6131,0.6114,0.6131,109800000.0
2008-10-08 08:36:00,0.6131,0.614,0.61305,0.6139,129100000.0
2008-10-08 08:37:00,0.6139,0.61485,0.6139,0.61485,178200000.0
2008-10-08 08:38:00,0.61505,0.6156,0.61385,0.6155,129000000.0
2008-10-08 08:39:00,0.6155,0.6155,0.6143,0.6143,142600000.0
2008-10-08 08:40:00,0.6143,0.61435,0.61295,0.61335,60200000.0
2008-10-08 08:41:00,0.61345,0.6144,0.61345,0.61415,57200000.0
2008-10-08 08:42:00,0.6141,0.61475,0.61405,0.61475,16500000.0
2008-10-08 08:43:00,0.6147,0.6166,0.6141,0.61565,63200000.0
2008-10-08 08:44:00,0.61565,0.61635,0.61545,0.6156,31500000.0
2008-10-08 08:45:00,0.6157,0.6157,0.6155,0.6155,112000000.0
2008-10-08 08:46:00,0.6157,0.6157,0.6141,0.6143,59800000.0
2008-10-08 08:47:00,0.6143,0.61455,0.61325,0.61435,79700000.0
2008-10-08 08:48:00,0.6147,0.6157,0.6147,0.6149,68600000.0
2008-10-08 08:49:00,0.6149,0.6149,0.61375,0.61415,107500002.0
2008-10-08 08:50:00,0.6142,0.61425,0.6141,0.6142,10800000.0
2008-10-08 08:51:00,0.61425,0.6153,0.61425,0.6153,39000000.0
2008-10-08 08:52:00,0.61525,0.6153,0.61515,0.61515,5000000.0
2008-10-08 08:53:00,0.615,0.61545,0.6148,0.61515,32600000.0
2008-10-08 08:54:00,0.6151,0.61545,0.615,0.6151,60100000.0
2008-10-08 08:55:00,0.6151,0.6152,0.6145,0.6145,35300000.0
2008-10-08 08:56:00,0.6145,0.61455,0.6135,0.6135,92100000.0
2008-10-08 08:57:00,0.61365,0.6138,0.6122,0.6122,75300000.0
2008-10-08 08:58:00,0.612,0.6123,0.6119,0.6121,60000000.0
2008-10-08 08:59:00,0.61225,0.61345,0.6122,0.61325,137500000.0
2008-10-08 09:00:00,0.61325,0.61395,0.61315,0.6139,79400000.0
2008-10-08 09:01:00,0.614,0.6141,0.6127,0.6132,97700000.0
2008-10-08 09:02:00,0.6132,0.6134,0.61215,0.61235,135100000.0
2008-10-08 09:03:00,0.61235,0.613,0.6122,0.61295,128700000.0
2008-10-08 09:04:00,0.6129,0.61395,0.6129,0.6136,97300000.0
2008-10-08 09:05:00,0.6136,0.61415,0.6134,0.6141,37100000.0
2008-10-08 09:06:00,0.6141,0.6148,0.6141,0.6147,63000000.0
2008-10-08 09:07:00,0.61485,0.6154,0.61485,0.6154,32700000.0
2008-10-08 09:08:00,0.6154,0.61675,0.6154,0.61635,125100000.0
2008-10-08 09:09:00,0.6164,0.6174,0.61605,0.6174,104000000.0
2008-10-08 09:10:00,0.61775,0.61995,0.61775,0.6193,123100000.0
2008-10-08 09:11:00,0.6194,0.6208,0.61935,0.6207,61700000.0
2008-10-08 09:12:00,0.6207,0.62305,0.6207,0.62245,187300000.0
2008-10-08 09:13:00,0.6227,0.6243,0.62155,0.62315,214300001.0
2008-10-08 09:14:00,0.62315,0.62395,0.6203,0.62165,193100000.0
2008-10-08 09:15:00,0.62165,0.6219,0.62105,0.62135,254800000.0
2008-10-08 09:16:00,0.6213,0.62185,0.6213,0.6217,168800000.0
2008-10-08 09:17:00,0.6217,0.6217,0.6211,0.62145,131100000.0
2008-10-08 09:18:00,0.6215,0.62155,0.6209,0.621,82500000.0
2008-10-08 09:19:00,0.621,0.6212,0.6189,0.6202,153800000.0
2008-10-08 09:20:00,0.6202,0.6202,0.6171,0.6171,151400000.0
2008-10-08 09:21:00,0.61535,0.61785,0.61535,0.61785,108400000.0
2008-10-08 09:22:00,0.61785,0.61845,0.6177,0.61795,187000000.0
2008-10-08 09:23:00,0.61795,0.6184,0.6178,0.618,81000000.0
2008-10-08 09:24:00,0.618,0.618,0.6178,0.6178,115200000.0
2008-10-08 09:25:00,0.6178,0.6178,0.6174,0.61755,62100000.0
2008-10-08 09:26:00,0.61755,0.61755,0.6168,0.617,41300000.0
2008-10-08 09:27:00,0.61705,0.6173,0.61655,0.61655,13000000.0
2008-10-08 09:28:00,0.6166,0.61665,0.61575,0.61615,172600000.0
2008-10-08 09:29:00,0.6163,0.6163,0.61575,0.6163,174900000.0
2008-10-08 09:30:00,0.6163,0.6163,0.61555,0.61575,259700000.0
2008-10-08 09:31:00,0.61575,0.61605,0.6153,0.61595,83600000.0
2008-10-08 09:32:00,0.6159,0.61605,0.61575,0.6158,294200000.0
2008-10-08 09:33:00,0.6158,0.61605,0.6157,0.6157,145400000.0
2008-10-08 09:34:00,0.6158,0.61585,0.6153,0.6154,545900010.0
2008-10-08 09:35:00,0.6153,0.6154,0.6142,0.6142,214000006.0
2008-10-08 09:36:00,0.6146,0.6153,0.61375,0.6145,64900000.0
2008-10-08 09:37:00,0.61455,0.61455,0.61415,0.6144,27800000.0
2008-10-08 09:38:00,0.61445,0.6149,0.6142,0.61485,76100000.0
2008-10-08 09:39:00,0.61475,0.61475,0.61395,0.614,60300000.0
2008-10-08 09:40:00,0.614,0.6143,0.61395,0.6143,71000000.0
2008-10-08 09:41:00,0.61435,0.6144,0.6143,0.6143,50600000.0
2008-10-08 09:42:00,0.6143,0.6145,0.6142,0.6143,267400000.0
2008-10-08 09:43:00,0.6143,0.6143,0.6141,0.6141,155800000.0
2008-10-08 09:44:00,0.6141,0.6143,0.6141,0.6141,86900000.0
2008-10-08 09:45:00,0.6141,0.61415,0.6141,0.6141,65800000.0
2008-10-08 09:46:00,0.6141,0.6141,0.6141,0.6141,29100000.0
2008-10-08 09:47:00,0.6141,0.6141,0.61305,0.61305,140299998.0
2008-10-08 09:48:00,0.61315,0.61325,0.6131,0.61325,9000000.0
2008-10-08 09:49:00,0.6132,0.6138,0.6122,0.6122,44900000.0
2008-10-08 09:50:00,0.61225,0.6127,0.6117,0.6117,97800000.0
2008-10-08 09:51:00,0.61205,0.6127,0.61205,0.6125,93000000.0
2008-10-08 09:52:00,0.6126,0.61275,0.61225,0.61245,60600000.0
2008-10-08 09:53:00,0.61245,0.6128,0.6121,0.6127,39400000.0
2008-10-08 09:54:00,0.6127,0.6128,0.6126,0.6127,32500000.0
2008-10-08 09:55:00,0.6123,0.6123,0.6103,0.6106,1492500002.0
2008-10-08 09:56:00,0.61045,0.61075,0.6104,0.61075,1492500002.0
2008-10-08 09:57:00,0.61065,0.61085,0.61025,0.61045,1958400007.0
2008-10-08 09:58:00,0.61065,0.61065,0.61035,0.61045,1855500003.0
2008-10-08 09:59:00,0.6105,0.6105,0.6094,0.6099,1539500010.0
2008-10-08 10:00:00,0.61,0.6114,0.6096,0.6111,1376599987.0
2008-10-08 10:01:00,0.6107,0.6123,0.6103,0.6114,1376599987.0
2008-10-08 10:02:00,0.6115,0.6115,0.6094,0.6102,1376599987.0
2008-10-08 10:03:00,0.61015,0.61025,0.6095,0.6102,1376599987.0
2008-10-08 10:04:00,0.61015,0.6106,0.61015,0.61045,1326000004.0
2008-10-08 10:05:00,0.6105,0.6107,0.6103,0.6103,1556400030.0
2008-10-08 10:06:00,0.6106,0.6114,0.6101,0.6107,1556400030.0
2008-10-08 10:07:00,0.6107,0.61085,0.6106,0.61065,1556400030.0
2008-10-08 10:08:00,0.6109,0.6117,0.6107,0.611,1989200007.0
2008-10-08 10:09:00,0.6111,0.6129,0.6111,0.6123,1989200007.0
2008-10-08 10:10:00,0.6126,0.6126,0.6114,0.6123,1989200007.0
2008-10-08 10:11:00,0.6124,0.61295,0.6124,0.61295,1989200007.0
2008-10-08 10:12:00,0.6129,0.6129,0.61225,0.61245,1944700019.0
2008-10-08 10:13:00,0.61245,0.61315,0.6124,0.61285,2122500002.0
2008-10-08 10:14:00,0.6129,0.6129,0.6108,0.6116,2046899986.0
2008-10-08 10:15:00,0.61175,0.6119,0.61025,0.6109,2046899986.0
2008-10-08 10:16:00,0.6106,0.6106,0.6102,0.6102,257399997.0
2008-10-08 10:17:00,0.61,0.61,0.60995,0.61,257399997.0
2008-10-08 10:18:00,0.6103,0.6113,0.6101,0.6112,1103500000.0
2008-10-08 10:19:00,0.61085,0.61185,0.61085,0.6116,1103500000.0
2008-10-08 10:20:00,0.6113,0.6117,0.6108,0.611,2141499979.0
2008-10-08 10:21:00,0.6111,0.6121,0.6111,0.6112,2141499979.0
2008-10-08 10:22:00,0.6109,0.6115,0.6104,0.6105,2141499979.0
2008-10-08 10:23:00,0.61115,0.6113,0.6103,0.6106,2141499979.0
2008-10-08 10:24:00,0.61065,0.61065,0.6105,0.6105,1160100002.0
2008-10-08 10:25:00,0.6105,0.61075,0.6105,0.61075,1817700022.0
2008-10-08 10:26:00,0.6109,0.6119,0.6107,0.6108,1807799990.0
2008-10-08 10:27:00,0.611,0.611,0.61035,0.611,1807799990.0
2008-10-08 10:28:00,0.6112,0.6116,0.6104,0.6105,1587600008.0
2008-10-08 10:29:00,0.6107,0.6116,0.6105,0.6115,1587600008.0
2008-10-08 10:30:00,0.6116,0.6129,0.6116,0.6123,1587600008.0
2008-10-08 10:31:00,0.61215,0.61235,0.6121,0.61225,1587600008.0
2008-10-08 10:32:00,0.6122,0.6125,0.6119,0.612,1830699988.0
2008-10-08 10:33:00,0.6121,0.6123,0.6115,0.6116,1830699988.0
2008-10-08 10:34:00,0.612,0.6122,0.6115,0.6115,1830699988.0
2008-10-08 10:35:00,0.6118,0.6121,0.6115,0.6117,1830699988.0
2008-10-08 10:36:00,0.6116,0.6119,0.6114,0.6117,1830699988.0
2008-10-08 10:37:00,0.6117,0.6117,0.61095,0.61135,1830699988.0
2008-10-08 10:38:00,0.611,0.61125,0.6107,0.61105,1536500005.0
2008-10-08 10:39:00,0.6113,0.6117,0.6113,0.6114,1971499995.0
2008-10-08 10:40:00,0.6115,0.6135,0.6115,0.6127,1971499995.0
2008-10-08 10:41:00,0.6129,0.61345,0.61215,0.61215,1971499995.0
2008-10-08 10:42:00,0.6125,0.61255,0.61235,0.61255,444299995.0
2008-10-08 10:43:00,0.6126,0.613,0.61255,0.6128,861399992.0
2008-10-08 10:44:00,0.613,0.613,0.6117,0.6121,2079899983.0
2008-10-08 10:45:00,0.612,0.6123,0.6113,0.6123,2079899983.0
2008-10-08 10:46:00,0.6124,0.6124,0.6123,0.6123,2079899983.0
2008-10-08 10:47:00,0.6124,0.6126,0.6111,0.6111,2079899983.0
2008-10-08 10:48:00,0.6113,0.6114,0.6099,0.6106,2079899983.0
2008-10-08 10:49:00,0.6092,0.6104,0.6087,0.6094,2079899983.0
2008-10-08 10:50:00,0.6093,0.6093,0.6078,0.6081,2079899983.0
2008-10-08 10:51:00,0.608,0.6081,0.6059,0.6069,2079899983.0
2008-10-08 10:52:00,0.607,0.6087,0.6066,0.6083,2079899983.0
2008-10-08 10:53:00,0.60835,0.6084,0.6079,0.6083,2079899983.0
2008-10-08 10:54:00,0.6084,0.6089,0.6075,0.6087,1030800004.0
2008-10-08 10:55:00,0.6087,0.6087,0.60805,0.6082,1030800004.0
2008-10-08 10:56:00,0.6078,0.6083,0.6074,0.6079,1396200004.0
2008-10-08 10:57:00,0.6074,0.6079,0.6049,0.6061,1396200004.0
2008-10-08 10:58:00,0.606,0.606,0.6039,0.6051,1396200004.0
2008-10-08 10:59:00,0.6052,0.6069,0.6052,0.6069,1396200004.0
2008-10-08 11:00:00,0.6072,0.6084,0.6047,0.6051,1396200004.0
2008-10-08 11:01:00,0.605,0.60575,0.605,0.605,1396200004.0
2008-10-08 11:02:00,0.60515,0.60525,0.6051,0.60515,980199993.0
2008-10-08 11:03:00,0.605,0.605,0.6042,0.6045,1196100001.0
2008-10-08 11:04:00,0.6044,0.6046,0.603,0.603,1196100001.0
2008-10-08 11:05:00,0.6031,0.6032,0.6017,0.6023,1196100001.0
2008-10-08 11:06:00,0.6025,0.6025,0.6008,0.601,1196100001.0
2008-10-08 11:07:00,0.6009,0.6009,0.5994,0.6,1196100001.0
2008-10-08 11:08:00,0.6001,0.6008,0.5995,0.5996,1196100001.0
2008-10-08 11:09:00,0.6,0.6013,0.6,0.6009,1196100001.0
2008-10-08 11:10:00,0.6011,0.6029,0.6008,0.6029,1196100001.0
2008-10-08 11:11:00,0.6031,0.6032,0.6012,0.6013,1196100001.0
2008-10-08 11:12:00,0.6011,0.60175,0.60085,0.6017,1196100001.0
2008-10-08 11:13:00,0.6017,0.6017,0.6009,0.60105,1674800008.0
2008-10-08 11:14:00,0.60105,0.60245,0.601,0.60225,1288100007.0
2008-10-08 11:15:00,0.6023,0.60305,0.6021,0.6029,1615300006.0
2008-10-08 11:16:00,0.6028,0.6038,0.6026,0.60285,1764899998.0
2008-10-08 11:17:00,0.6029,0.6029,0.6015,0.60165,1063599996.0
2008-10-08 11:18:00,0.60185,0.60275,0.60165,0.6023,907999996.0
2008-10-08 11:19:00,0.6023,0.60255,0.6021,0.6023,770100003.0
2008-10-08 11:20:00,0.6023,0.60245,0.60185,0.6022,545400000.0
2008-10-08 11:21:00,0.60205,0.60235,0.60195,0.60235,711799997.0
2008-10-08 11:22:00,0.60235,0.60235,0.59955,0.6002,1127100002.0
2008-10-08 11:23:00,0.6,0.6012,0.59915,0.6012,1418399998.0
2008-10-08 11:24:00,0.60125,0.6014,0.60035,0.60095,1198499986.0
2008-10-08 11:25:00,0.6012,0.6024,0.60105,0.60145,1845100006.0
2008-10-08 11:26:00,0.60145,0.60145,0.60065,0.60065,1225799995.0
2008-10-08 11:27:00,0.6009,0.601,0.6001,0.6008,1427999998.0
2008-10-08 11:28:00,0.6005,0.6005,0.5981,0.5986,1427999998.0
2008-10-08 11:29:00,0.5983,0.5989,0.5962,0.5967,1427999998.0
2008-10-08 11:30:00,0.59635,0.59645,0.5951,0.59545,1427999998.0
2008-10-08 11:31:00,0.5956,0.5968,0.5953,0.5953,1902900001.0
2008-10-08 11:32:00,0.5953,0.5957,0.5934,0.5934,1784500002.0
2008-10-08 11:33:00,0.5935,0.5937,0.5862,0.5875,1784500002.0
2008-10-08 11:34:00,0.5879,0.5891,0.5864,0.588,1784500002.0
2008-10-08 11:35:00,0.5877,0.5879,0.5857,0.5859,1784500002.0
2008-10-08 11:36:00,0.5858,0.587,0.5835,0.5835,1784500002.0
2008-10-08 11:37:00,0.583,0.583,0.5788,0.5788,1784500002.0
2008-10-08 11:38:00,0.5798,0.5823,0.5798,0.5823,1784500002.0
2008-10-08 11:39:00,0.5825,0.585,0.5813,0.585,1784500002.0
2008-10-08 11:40:00,0.5852,0.5868,0.58385,0.584,1784500002.0
2008-10-08 11:41:00,0.5856,0.5867,0.5848,0.5864,1886399999.0
2008-10-08 11:42:00,0.5859,0.5865,0.5855,0.5859,1886399999.0
2008-10-08 11:43:00,0.5866,0.5879,0.5866,0.5876,1886399999.0
2008-10-08 11:44:00,0.5871,0.5906,0.5871,0.5894,1886399999.0
2008-10-08 11:45:00,0.5903,0.5907,0.5891,0.5894,1666200004.0
2008-10-08 11:46:00,0.5895,0.5918,0.5894,0.5916,1666200004.0
2008-10-08 11:47:00,0.5914,0.592,0.5899,0.59065,1666200004.0
2008-10-08 11:48:00,0.59085,0.59095,0.58835,0.5885,1949000005.0
2008-10-08 11:49:00,0.5885,0.5885,0.58735,0.5882,1207400001.0
2008-10-08 11:50:00,0.5876,0.5893,0.58745,0.5891,1573399993.0
2008-10-08 11:51:00,0.5892,0.5898,0.5877,0.5889,1822199998.0
2008-10-08 11:52:00,0.5891,0.5891,0.5878,0.5884,1822199998.0
2008-10-08 11:53:00,0.5886,0.5914,0.5884,0.5897,1822199998.0
2008-10-08 11:54:00,0.5902,0.5911,0.5876,0.5884,1822199998.0
2008-10-08 11:55:00,0.5882,0.58825,0.58625,0.5867,1822199998.0
2008-10-08 11:56:00,0.5869,0.5876,0.5854,0.5868,1969599998.0
2008-10-08 11:57:00,0.5865,0.58685,0.58565,0.5863,1969599998.0
2008-10-08 11:58:00,0.58635,0.5866,0.58505,0.58545,1744200003.0
2008-10-08 11:59:00,0.5855,0.5868,0.5855,0.5857,1810399995.0
2008-10-08 12:00:00,0.5856,0.5864,0.5854,0.5857,1810399995.0
2008-10-08 12:01:00,0.5856,0.5857,0.585,0.5852,1810399995.0
2008-10-08 12:02:00,0.5854,0.5864,0.5853,0.5862,1943400005.0
2008-10-08 12:03:00,0.5861,0.58775,0.5859,0.58775,1943400005.0
2008-10-08 12:04:00,0.5877,0.58845,0.5876,0.58845,730700001.0
2008-10-08 12:05:00,0.58845,0.58845,0.5881,0.58815,394599998.0
2008-10-08 12:06:00,0.5883,0.5892,0.5877,0.5878,1801900001.0
2008-10-08 12:07:00,0.5879,0.5879,0.5859,0.5866,1801900001.0
2008-10-08 12:08:00,0.5865,0.5877,0.5864,0.5875,1801900001.0
2008-10-08 12:09:00,0.58775,0.5878,0.5865,0.58755,1801900001.0
2008-10-08 12:10:00,0.5876,0.5883,0.5875,0.5882,1719000021.0
2008-10-08 12:11:00,0.5885,0.5892,0.5882,0.5891,1773500012.0
2008-10-08 12:12:00,0.5894,0.5902,0.5885,0.5899,1773500012.0
2008-10-08 12:13:00,0.5888,0.5916,0.5888,0.5912,1773500012.0
2008-10-08 12:14:00,0.5905,0.59175,0.59045,0.5912,1773500012.0
2008-10-08 12:15:00,0.5912,0.5918,0.5912,0.5918,600500000.0
2008-10-08 12:16:00,0.5932,0.596,0.5928,0.596,1977799994.0
2008-10-08 12:17:00,0.5959,0.5975,0.5938,0.5974,1977799994.0
2008-10-08 12:18:00,0.5973,0.5977,0.5964,0.5969,1977799994.0
2008-10-08 12:19:00,0.5969,0.5978,0.5968,0.59755,2030699993.0
2008-10-08 12:20:00,0.5973,0.6006,0.5971,0.6004,1009699998.0
2008-10-08 12:21:00,0.6005,0.6005,0.5988,0.5992,1009699998.0
2008-10-08 12:22:00,0.599,0.5993,0.5957,0.5979,1009699998.0
2008-10-08 12:23:00,0.5973,0.598,0.5963,0.5977,1009699998.0
2008-10-08 12:24:00,0.5976,0.5987,0.5972,0.5976,1009699998.0
2008-10-08 12:25:00,0.5977,0.5977,0.59685,0.5972,1009699998.0
2008-10-08 12:26:00,0.59725,0.59785,0.5972,0.59745,1085700012.0
2008-10-08 12:27:00,0.59745,0.598,0.59745,0.5976,2096099981.0
2008-10-08 12:28:00,0.5976,0.5979,0.5976,0.5979,691700002.0
2008-10-08 12:29:00,0.59775,0.5983,0.5976,0.59795,1357399993.0
2008-10-08 12:30:00,0.5983,0.5986,0.598,0.59845,1862999990.0
2008-10-08 12:31:00,0.5982,0.5986,0.5982,0.59835,896600011.0
2008-10-08 12:32:00,0.59835,0.59835,0.59615,0.5963,1493300004.0
2008-10-08 12:33:00,0.5963,0.5969,0.59555,0.596,1539999975.0
2008-10-08 12:34:00,0.59615,0.59645,0.5957,0.59645,1287099986.0
2008-10-08 12:35:00,0.59635,0.59655,0.5959,0.5961,1154700010.0
2008-10-08 12:36:00,0.5964,0.5965,0.5958,0.5959,1025599983.0
2008-10-08 12:37:00,0.5963,0.5978,0.596,0.597,1025599983.0
2008-10-08 12:38:00,0.5969,0.5975,0.5964,0.5973,1025599983.0
2008-10-08 12:39:00,0.597,0.5974,0.5961,0.5962,1025599983.0
2008-10-08 12:40:00,0.5963,0.5971,0.5962,0.5969,1025599983.0
2008-10-08 12:41:00,0.5968,0.5968,0.5964,0.5964,1025599983.0
2008-10-08 12:42:00,0.5962,0.5966,0.5961,0.5964,1550700009.0
2008-10-08 12:43:00,0.5965,0.59655,0.5965,0.5965,1550700009.0
2008-10-08 12:44:00,0.5963,0.5966,0.5962,0.5965,751800006.0
2008-10-08 12:45:00,0.5966,0.5966,0.5955,0.5958,751800006.0
2008-10-08 12:46:00,0.59585,0.59585,0.59565,0.59575,751800006.0
2008-10-08 12:47:00,0.59565,0.59565,0.5938,0.5949,1239300006.0
2008-10-08 12:48:00,0.5949,0.59505,0.5939,0.5941,845899993.0
2008-10-08 12:49:00,0.5941,0.5943,0.5932,0.5936,1291399988.0
2008-10-08 12:50:00,0.5936,0.5936,0.5931,0.5931,1189900015.0
2008-10-08 12:51:00,0.5928,0.5932,0.5922,0.5923,1433400000.0
2008-10-08 12:52:00,0.5922,0.5945,0.5922,0.5945,1433400000.0
2008-10-08 12:53:00,0.5943,0.5945,0.5922,0.5924,1433400000.0
2008-10-08 12:54:00,0.59235,0.59275,0.59215,0.5925,1433400000.0
2008-10-08 12:55:00,0.59255,0.593,0.59205,0.5922,1641299996.0
2008-10-08 12:56:00,0.5927,0.5939,0.5924,0.593,1785199997.0
2008-10-08 12:57:00,0.5932,0.59365,0.5925,0.59365,1785199997.0
2008-10-08 12:58:00,0.59365,0.59385,0.59325,0.5933,1301100015.0
2008-10-08 12:59:00,0.59345,0.59355,0.59295,0.5934,1031000011.0
2008-10-08 13:00:00,0.5935,0.6054,0.5935,0.6052,1267295996.0
2008-10-08 13:01:00,0.60535,0.6118,0.6049,0.6092,932408006.0
2008-10-08 13:02:00,0.6093,0.6093,0.602,0.602,345100009.0
2008-10-08 13:03:00,0.60195,0.60385,0.6001,0.60085,1067999992.0
2008-10-08 13:04:00,0.60075,0.6036,0.60075,0.60355,1424900003.0
2008-10-08 13:05:00,0.6039,0.6059,0.6035,0.6059,1269899999.0
2008-10-08 13:06:00,0.60555,0.60765,0.6051,0.6069,1269899999.0
2008-10-08 13:07:00,0.6069,0.6104,0.6069,0.6088,978999995.0
2008-10-08 13:08:00,0.60775,0.60865,0.60745,0.60745,978999995.0
2008-10-08 13:09:00,0.6084,0.6084,0.6043,0.6066,1753000000.0
2008-10-08 13:10:00,0.60575,0.60575,0.60185,0.60185,1753000000.0
2008-10-08 13:11:00,0.6018,0.6038,0.6018,0.603,1457200005.0
2008-10-08 13:12:00,0.6027,0.6031,0.60215,0.6023,1457200005.0
2008-10-08 13:13:00,0.6024,0.6024,0.6007,0.6011,1826799994.0
2008-10-08 13:14:00,0.601,0.6032,0.6008,0.6032,1988000007.0
2008-10-08 13:15:00,0.6032,0.6032,0.6027,0.6028,510000001.0
2008-10-08 13:16:00,0.6028,0.60355,0.60265,0.60355,922100003.0
2008-10-08 13:17:00,0.60355,0.60615,0.60315,0.6053,1373599996.0
2008-10-08 13:18:00,0.60545,0.60545,0.60205,0.60215,1336799997.0
2008-10-08 13:19:00,0.6022,0.6048,0.6015,0.6048,1749000001.0
2008-10-08 13:20:00,0.6048,0.6049,0.60255,0.60285,1558500004.0
2008-10-08 13:21:00,0.6029,0.6042,0.6015,0.6021,1940599974.0
2008-10-08 13:22:00,0.6021,0.60385,0.60145,0.6028,2019399988.0
2008-10-08 13:23:00,0.6034,0.604,0.60265,0.6027,1424800002.0
2008-10-08 13:24:00,0.6038,0.6063,0.603,0.6051,2022699995.0
2008-10-08 13:25:00,0.6048,0.6048,0.6008,0.60215,2022699995.0
2008-10-08 13:26:00,0.599,0.602,0.5982,0.6002,1867100001.0
2008-10-08 13:27:00,0.60085,0.6022,0.60015,0.60125,1867100001.0
2008-10-08 13:28:00,0.6014,0.60145,0.601,0.60145,669200005.0
2008-10-08 13:29:00,0.6017,0.60225,0.6013,0.6019,1917799997.0
2008-10-08 13:30:00,0.60215,0.60385,0.60215,0.6038,1297299999.0
2008-10-08 13:31:00,0.60395,0.60575,0.60355,0.605,1788200005.0
2008-10-08 13:32:00,0.6044,0.6056,0.604,0.6047,1107099999.0
2008-10-08 13:33:00,0.6043,0.6046,0.60395,0.60395,1107099999.0
2008-10-08 13:34:00,0.6039,0.6061,0.6036,0.6061,85799999.0
2008-10-08 13:35:00,0.6051,0.6051,0.6048,0.6048,85799999.0
2008-10-08 13:36:00,0.6049,0.60665,0.6048,0.60605,555399997.0
2008-10-08 13:37:00,0.60625,0.60625,0.60555,0.6059,1158199997.0
2008-10-08 13:38:00,0.60605,0.60625,0.6056,0.60625,958299997.0
2008-10-08 13:39:00,0.6059,0.6066,0.6053,0.6053,1711499991.0
2008-10-08 13:40:00,0.6049,0.6053,0.6036,0.605,1711499991.0
2008-10-08 13:41:00,0.6047,0.60545,0.604,0.604,1711499991.0
2008-10-08 13:42:00,0.604,0.60405,0.6037,0.604,955200004.0
2008-10-08 13:43:00,0.604,0.6046,0.6028,0.6036,649099995.0
2008-10-08 13:44:00,0.6035,0.6037,0.6018,0.603,649099995.0
2008-10-08 13:45:00,0.6032,0.6037,0.603,0.6036,649099995.0
2008-10-08 13:46:00,0.6034,0.6034,0.6026,0.60275,649099995.0
2008-10-08 13:47:00,0.603,0.6043,0.6029,0.6036,1010100004.0
2008-10-08 13:48:00,0.6035,0.6048,0.6035,0.6045,1010100004.0
2008-10-08 13:49:00,0.6047,0.6047,0.6045,0.6045,1010100004.0
2008-10-08 13:50:00,0.6045,0.60495,0.60435,0.60485,1589900003.0
2008-10-08 13:51:00,0.6045,0.6054,0.6043,0.6054,1752299984.0
2008-10-08 13:52:00,0.6056,0.6056,0.6045,0.6045,1752299984.0
2008-10-08 13:53:00,0.6052,0.6052,0.6052,0.6052,1752299984.0
2008-10-08 13:54:00,0.6052,0.6052,0.605,0.6052,644599990.0
2008-10-08 13:55:00,0.6051,0.6052,0.6051,0.6052,449599991.0
2008-10-08 13:56:00,0.6054,0.6075,0.6054,0.6071,1117999987.0
2008-10-08 13:57:00,0.60705,0.60705,0.6051,0.607,1117999987.0
2008-10-08 13:58:00,0.6058,0.6075,0.6058,0.6071,663300021.0
2008-10-08 13:59:00,0.60715,0.60945,0.60605,0.60945,1984400014.0
2008-10-08 14:00:00,0.6084,0.6116,0.6083,0.6114,1900699985.0
2008-10-08 14:01:00,0.6111,0.6111,0.60965,0.61,1900699985.0
2008-10-08 14:02:00,0.61,0.61,0.60775,0.6081,1974700009.0
2008-10-08 14:03:00,0.60885,0.6092,0.6076,0.6076,1166099998.0
2008-10-08 14:04:00,0.6068,0.6085,0.6059,0.6085,1393699984.0
2008-10-08 14:05:00,0.6083,0.6096,0.6083,0.6087,1393699984.0
2008-10-08 14:06:00,0.6095,0.6101,0.6076,0.6101,1393699984.0
2008-10-08 14:07:00,0.60975,0.61015,0.60925,0.6093,1393699984.0
2008-10-08 14:08:00,0.60945,0.61045,0.60915,0.6096,1289999998.0
2008-10-08 14:09:00,0.60975,0.60985,0.6095,0.6095,736599994.0
2008-10-08 14:10:00,0.6093,0.6099,0.6093,0.6099,1289499988.0
2008-10-08 14:11:00,0.6099,0.61,0.6099,0.6099,736399998.0
2008-10-08 14:12:00,0.6098,0.6113,0.6095,0.6103,1396499987.0
2008-10-08 14:13:00,0.61,0.61015,0.6099,0.6099,1396499987.0
2008-10-08 14:14:00,0.6099,0.6108,0.6099,0.6108,1839999979.0
2008-10-08 14:15:00,0.6108,0.61105,0.61025,0.61025,1653299989.0
2008-10-08 14:16:00,0.6102,0.6102,0.6098,0.61,1304300006.0
2008-10-08 14:17:00,0.61,0.61,0.6097,0.6097,845100013.0
2008-10-08 14:18:00,0.6087,0.6089,0.60865,0.6088,378699999.0
2008-10-08 14:19:00,0.6085,0.6086,0.6058,0.6058,1908500010.0
2008-10-08 14:20:00,0.6064,0.6064,0.60465,0.6052,1908500010.0
2008-10-08 14:21:00,0.6052,0.60525,0.6052,0.6052,123899997.0
2008-10-08 14:22:00,0.6052,0.60605,0.6052,0.6053,1678199985.0
2008-10-08 14:23:00,0.6053,0.60575,0.6052,0.60575,1012999992.0
2008-10-08 14:24:00,0.60575,0.6064,0.6051,0.6064,927500002.0
2008-10-08 14:25:00,0.60605,0.6064,0.605,0.6052,1425000000.0
2008-10-08 14:26:00,0.6052,0.6054,0.60405,0.60405,431799996.0
2008-10-08 14:27:00,0.60465,0.60465,0.6032,0.6039,1794000008.0
2008-10-08 14:28:00,0.6032,0.6038,0.5996,0.5998,1383400008.0
2008-10-08 14:29:00,0.6002,0.6002,0.59825,0.5997,1383400008.0
2008-10-08 14:30:00,0.6,0.6,0.5989,0.5997,1791499974.0
2008-10-08 14:31:00,0.5998,0.6005,0.5991,0.5993,1791499974.0
2008-10-08 14:32:00,0.5995,0.5999,0.599,0.599,1791499974.0
2008-10-08 14:33:00,0.5991,0.6005,0.5991,0.6004,1791499974.0
2008-10-08 14:34:00,0.60005,0.60005,0.59945,0.5995,1791499974.0
2008-10-08 14:35:00,0.5997,0.59995,0.59785,0.59785,1782600003.0
2008-10-08 14:36:00,0.59785,0.598,0.5947,0.5965,1910000002.0
2008-10-08 14:37:00,0.59625,0.5975,0.59625,0.5972,1731800007.0
2008-10-08 14:38:00,0.5972,0.5983,0.5972,0.5983,1558999990.0
2008-10-08 14:39:00,0.5985,0.5985,0.598,0.598,1549700001.0
2008-10-08 14:40:00,0.598,0.598,0.5979,0.598,450699996.0
2008-10-08 14:41:00,0.598,0.59825,0.598,0.5981,1583500010.0
2008-10-08 14:42:00,0.5981,0.5981,0.5978,0.5978,1148500008.0
2008-10-08 14:43:00,0.5978,0.5978,0.5973,0.5974,916279997.0
2008-10-08 14:44:00,0.5974,0.5974,0.5967,0.5967,1087999993.0
2008-10-08 14:45:00,0.5967,0.5967,0.5962,0.5962,1113299990.0
2008-10-08 14:46:00,0.5957,0.5962,0.5909,0.5909,1896999990.0
2008-10-08 14:47:00,0.5906,0.5906,0.5883,0.5892,1896999990.0
2008-10-08 14:48:00,0.5893,0.5895,0.5858,0.5883,1896999990.0
2008-10-08 14:49:00,0.5888,0.5921,0.5877,0.5908,1896999990.0
2008-10-08 14:50:00,0.59065,0.5913,0.5902,0.5913,1896999990.0
2008-10-08 14:51:00,0.5915,0.5934,0.5903,0.5926,1669499982.0
2008-10-08 14:52:00,0.59205,0.59285,0.59115,0.59155,1669499982.0
2008-10-08 14:53:00,0.5914,0.5921,0.5888,0.59,1239300005.0
2008-10-08 14:54:00,0.5903,0.5936,0.59,0.5936,1239300005.0
2008-10-08 14:55:00,0.5931,0.5936,0.59175,0.5921,1239300005.0
2008-10-08 14:56:00,0.5922,0.5938,0.59135,0.5926,1551600008.0
2008-10-08 14:57:00,0.5928,0.5931,0.5919,0.5922,1967499991.0
2008-10-08 14:58:00,0.59175,0.5922,0.59165,0.5918,1967499991.0
2008-10-08 14:59:00,0.5911,0.5914,0.5894,0.5908,1548900012.0
2008-10-08 15:00:00,0.5903,0.5913,0.5894,0.5894,1548900012.0
2008-10-08 15:01:00,0.5893,0.5902,0.5887,0.5899,1548900012.0
2008-10-08 15:02:00,0.5884,0.5884,0.58625,0.5877,1548900012.0
2008-10-08 15:03:00,0.5877,0.5877,0.5861,0.58635,1772600000.0
2008-10-08 15:04:00,0.58635,0.5873,0.58635,0.5873,388899997.0
2008-10-08 15:05:00,0.5873,0.58765,0.58635,0.5866,1345299986.0
2008-10-08 15:06:00,0.58665,0.58665,0.58555,0.5856,1861799987.0
2008-10-08 15:07:00,0.5862,0.5878,0.5858,0.5874,1212799989.0
2008-10-08 15:08:00,0.58695,0.58755,0.5869,0.5872,1212799989.0
2008-10-08 15:09:00,0.5873,0.5873,0.5865,0.5865,770699996.0
2008-10-08 15:10:00,0.5859,0.5881,0.5858,0.5873,1326699998.0
2008-10-08 15:11:00,0.5877,0.5895,0.5877,0.589,1326699998.0
2008-10-08 15:12:00,0.5889,0.5901,0.58865,0.58885,1326699998.0
2008-10-08 15:13:00,0.58875,0.58985,0.5886,0.5891,1175100010.0
2008-10-08 15:14:00,0.58915,0.58945,0.5891,0.58945,761599994.0
2008-10-08 15:15:00,0.59,0.5907,0.59,0.5906,881399987.0
2008-10-08 15:16:00,0.5905,0.5916,0.5905,0.5908,881399987.0
2008-10-08 15:17:00,0.5907,0.5915,0.5906,0.5908,881399987.0
2008-10-08 15:18:00,0.5915,0.5929,0.5908,0.5919,881399987.0
2008-10-08 15:19:00,0.592,0.5935,0.5908,0.5929,881399987.0
2008-10-08 15:20:00,0.5931,0.5937,0.5924,0.5925,881399987.0
2008-10-08 15:21:00,0.5924,0.5924,0.5919,0.5919,881399987.0
2008-10-08 15:22:00,0.5917,0.5919,0.5917,0.5917,811100009.0
2008-10-08 15:23:00,0.5917,0.5917,0.59105,0.59105,470500000.0
2008-10-08 15:24:00,0.5912,0.5912,0.5912,0.5912,391500005.0
2008-10-08 15:25:00,0.5912,0.5912,0.5911,0.5911,560100003.0
2008-10-08 15:26:00,0.5911,0.5911,0.5911,0.5911,86700001.0
2008-10-08 15:27:00,0.5909,0.5909,0.5909,0.5909,114399997.0
2008-10-08 15:28:00,0.5909,0.5909,0.5909,0.5909,177600003.0
2008-10-08 15:29:00,0.59072,0.59076,0.59008,0.59057,81400000.0
2008-10-08 15:30:00,0.5909,0.59155,0.5909,0.5914,778700021.0
2008-10-08 15:31:00,0.59145,0.59145,0.59075,0.59115,952399991.0
2008-10-08 15:32:00,0.591,0.591,0.59045,0.5906,512000000.0
2008-10-08 15:33:00,0.5906,0.59195,0.5906,0.5918,1002999999.0
2008-10-08 15:34:00,0.59145,0.5942,0.591,0.5942,1760800000.0
2008-10-08 15:35:00,0.5945,0.5948,0.5921,0.5921,1996500003.0
2008-10-08 15:36:00,0.5924,0.5924,0.5921,0.5922,1996500003.0
2008-10-08 15:37:00,0.5921,0.5937,0.5921,0.5937,1996500003.0
2008-10-08 15:38:00,0.5934,0.5957,0.5933,0.5946,1996500003.0
2008-10-08 15:39:00,0.5945,0.596,0.5942,0.5956,1996500003.0
2008-10-08 15:40:00,0.59605,0.5972,0.59545,0.5968,1996500003.0
2008-10-08 15:41:00,0.5962,0.598,0.5962,0.5979,1128499995.0
2008-10-08 15:42:00,0.5977,0.5977,0.59685,0.597,1128499995.0
2008-10-08 15:43:00,0.59705,0.59825,0.597,0.59825,1013199998.0
2008-10-08 15:44:00,0.5984,0.6004,0.5984,0.5999,1337499996.0
2008-10-08 15:45:00,0.5998,0.6003,0.5992,0.5992,1337499996.0
2008-10-08 15:46:00,0.5992,0.6,0.5991,0.5995,1682200001.0
2008-10-08 15:47:00,0.5999,0.6012,0.5992,0.6012,1225399999.0
2008-10-08 15:48:00,0.6004,0.6008,0.59985,0.60075,1225399999.0
2008-10-08 15:49:00,0.6015,0.6044,0.6015,0.6033,1909799995.0
2008-10-08 15:50:00,0.6034,0.604,0.6034,0.6034,1909799995.0
2008-10-08 15:51:00,0.6043,0.60545,0.60405,0.6048,1909799995.0
2008-10-08 15:52:00,0.6048,0.6048,0.6016,0.6033,1972800016.0
2008-10-08 15:53:00,0.6033,0.60345,0.60195,0.6033,1699100013.0
2008-10-08 15:54:00,0.6029,0.6043,0.6023,0.6032,889599998.0
2008-10-08 15:55:00,0.6031,0.6043,0.6028,0.6037,889599998.0
2008-10-08 15:56:00,0.60335,0.60455,0.60315,0.6043,889599998.0
2008-10-08 15:57:00,0.60455,0.60655,0.60455,0.6055,1534100008.0
2008-10-08 15:58:00,0.6055,0.6057,0.6044,0.6057,1072199996.0
2008-10-08 15:59:00,0.6057,0.60625,0.60495,0.60545,1779400017.0
2008-10-08 16:00:00,0.6055,0.60645,0.6055,0.60585,701800004.0
2008-10-08 16:01:00,0.606,0.606,0.6059,0.6059,662299995.0
2008-10-08 16:02:00,0.6059,0.6059,0.60455,0.60455,504999996.0
2008-10-08 16:03:00,0.60485,0.6049,0.6048,0.6048,638900004.0
2008-10-08 16:04:00,0.6047,0.6047,0.6041,0.6043,816699993.0
2008-10-08 16:05:00,0.6043,0.6047,0.6043,0.6045,954100002.0
2008-10-08 16:06:00,0.6045,0.6047,0.6044,0.6045,1468600006.0
2008-10-08 16:07:00,0.6045,0.6045,0.6041,0.6044,1028400000.0
2008-10-08 16:08:00,0.6044,0.6044,0.60305,0.6032,1154100003.0
2008-10-08 16:09:00,0.6032,0.6032,0.6032,0.6032,191000000.0
2008-10-08 16:10:00,0.6032,0.6034,0.6032,0.6032,589999995.0
2008-10-08 16:11:00,0.6032,0.6033,0.6032,0.6033,646599991.0
2008-10-08 16:12:00,0.6033,0.6033,0.60185,0.6032,1176000000.0
2008-10-08 16:13:00,0.6027,0.603,0.6017,0.6019,1004700006.0
2008-10-08 16:14:00,0.6024,0.6028,0.60115,0.6028,1004700006.0
2008-10-08 16:15:00,0.6032,0.6037,0.6027,0.6029,1872300015.0
2008-10-08 16:16:00,0.6029,0.6036,0.60065,0.6008,1872300015.0
2008-10-08 16:17:00,0.6008,0.601,0.60005,0.6008,1740299993.0
2008-10-08 16:18:00,0.6004,0.6019,0.6004,0.6017,1694699990.0
2008-10-08 16:19:00,0.6016,0.60185,0.60015,0.60015,1694699990.0
2008-10-08 16:20:00,0.6004,0.6014,0.5995,0.5997,910299999.0
2008-10-08 16:21:00,0.5995,0.5995,0.5981,0.5983,910299999.0
2008-10-08 16:22:00,0.5983,0.5983,0.5966,0.5973,1293300016.0
2008-10-08 16:23:00,0.5974,0.6,0.5974,0.5991,1625599996.0
2008-10-08 16:24:00,0.5987,0.60075,0.5987,0.60075,1625599996.0
2008-10-08 16:25:00,0.6021,0.6025,0.6008,0.6013,453100008.0
2008-10-08 16:26:00,0.6013,0.6013,0.6013,0.6013,453100008.0
2008-10-08 16:27:00,0.6013,0.6013,0.60005,0.60045,1075600003.0
2008-10-08 16:28:00,0.60035,0.60035,0.6002,0.6002,887299999.0
2008-10-08 16:29:00,0.6002,0.60085,0.5998,0.60085,1744500000.0
2008-10-08 16:30:00,0.60065,0.6013,0.60065,0.6012,885500013.0
2008-10-08 16:31:00,0.6013,0.60155,0.6011,0.60155,900200011.0
2008-10-08 16:32:00,0.60165,0.60195,0.60165,0.6017,1249800007.0
2008-10-08 16:33:00,0.6017,0.6017,0.6017,0.6017,340900008.0
2008-10-08 16:34:00,0.6017,0.6017,0.6013,0.6017,936300015.0
2008-10-08 16:35:00,0.6017,0.6017,0.6013,0.6014,599599994.0
2008-10-08 16:36:00,0.6014,0.6014,0.6013,0.6014,723499998.0
2008-10-08 16:37:00,0.6014,0.6014,0.59895,0.59895,987499996.0
2008-10-08 16:38:00,0.59895,0.59925,0.59885,0.59895,2085499985.0
2008-10-08 16:39:00,0.59895,0.599,0.59825,0.5984,1347499991.0
2008-10-08 16:40:00,0.5987,0.5987,0.5977,0.5977,325200003.0
2008-10-08 16:41:00,0.598,0.5989,0.5975,0.5979,325200003.0
2008-10-08 16:42:00,0.598,0.5983,0.5974,0.5977,325200003.0
2008-10-08 16:43:00,0.5975,0.5975,0.5962,0.5966,325200003.0
2008-10-08 16:44:00,0.59655,0.5968,0.59645,0.59655,325200003.0
2008-10-08 16:45:00,0.59655,0.5966,0.5964,0.59655,1486999990.0
2008-10-08 16:46:00,0.59655,0.5983,0.59655,0.5983,1990599967.0
2008-10-08 16:47:00,0.59825,0.59835,0.5975,0.5975,1797799989.0
2008-10-08 16:48:00,0.5975,0.5991,0.5975,0.599,1992900004.0
2008-10-08 16:49:00,0.5987,0.599,0.59825,0.5984,1992900004.0
2008-10-08 16:50:00,0.59785,0.59826,0.59705,0.59754,62000000.0
2008-10-08 16:51:00,0.5977,0.59795,0.5977,0.5979,298899998.0
2008-10-08 16:52:00,0.59795,0.5987,0.59795,0.5983,1057399995.0
2008-10-08 16:53:00,0.59825,0.5985,0.5981,0.5985,862299998.0
2008-10-08 16:54:00,0.5987,0.5991,0.5984,0.5988,1611899997.0
2008-10-08 16:55:00,0.5985,0.59855,0.598,0.5982,1611899997.0
2008-10-08 16:56:00,0.5982,0.5985,0.5979,0.59805,1085300009.0
2008-10-08 16:57:00,0.5982,0.5982,0.5979,0.5979,725900002.0
2008-10-08 16:58:00,0.5982,0.6023,0.5976,0.6023,493500000.0
2008-10-08 16:59:00,0.6022,0.6022,0.5981,0.6003,493500000.0
2008-10-08 17:00:00,0.6001,0.6006,0.5997,0.6,493500000.0
2008-10-08 17:01:00,0.6001,0.6027,0.6001,0.6013,493500000.0
2008-10-08 17:02:00,0.6014,0.6018,0.6003,0.6004,493500000.0
2008-10-08 17:03:00,0.6001,0.6001,0.5995,0.5998,493500000.0
2008-10-08 17:04:00,0.5999,0.6014,0.5999,0.6005,493500000.0
2008-10-08 17:05:00,0.6001,0.6001,0.5997,0.5998,493500000.0
2008-10-08 17:06:00,0.5998,0.6003,0.5998,0.6,329999996.0
2008-10-08 17:07:00,0.60005,0.6008,0.60005,0.6008,654200003.0
2008-10-08 17:08:00,0.6009,0.6009,0.60065,0.6009,1083199986.0
2008-10-08 17:09:00,0.6009,0.60115,0.6003,0.60115,1885299992.0
2008-10-08 17:10:00,0.6017,0.6017,0.6008,0.6011,1344700005.0
2008-10-08 17:11:00,0.60085,0.6013,0.6006,0.60075,1344700005.0
2008-10-08 17:12:00,0.6008,0.6018,0.60065,0.60175,1440699996.0
2008-10-08 17:13:00,0.6018,0.60195,0.6014,0.60195,486699996.0
2008-10-08 17:14:00,0.6016,0.6016,0.6013,0.6014,1235300007.0
2008-10-08 17:15:00,0.6014,0.6014,0.6014,0.6014,537599990.0
2008-10-08 17:16:00,0.6014,0.6014,0.60065,0.6014,1024600001.0
2008-10-08 17:17:00,0.6014,0.6014,0.6006,0.6011,1325899991.0
2008-10-08 17:18:00,0.6011,0.60175,0.6011,0.60175,924699989.0
2008-10-08 17:19:00,0.6017,0.6017,0.6015,0.6017,844999984.0
2008-10-08 17:20:00,0.6016,0.60185,0.6016,0.60185,597499994.0
2008-10-08 17:21:00,0.6019,0.6031,0.60185,0.60295,1554999998.0
2008-10-08 17:22:00,0.60275,0.60335,0.6022,0.603,1516499999.0
2008-10-08 17:23:00,0.6032,0.6033,0.60275,0.60305,1353000003.0
2008-10-08 17:24:00,0.60305,0.6031,0.6023,0.6027,2132199996.0
2008-10-08 17:25:00,0.60255,0.6036,0.60255,0.60355,1135099998.0
2008-10-08 17:26:00,0.6035,0.604,0.6029,0.6033,1884500008.0
2008-10-08 17:27:00,0.6032,0.60395,0.60305,0.60335,1147100003.0
2008-10-08 17:28:00,0.60345,0.60345,0.6034,0.60345,751600003.0
2008-10-08 17:29:00,0.60335,0.60335,0.602,0.602,1199100004.0
2008-10-08 17:30:00,0.602,0.602,0.5992,0.5993,1747799994.0
2008-10-08 17:31:00,0.5991,0.5994,0.5986,0.5991,1747799994.0
2008-10-08 17:32:00,0.5991,0.5995,0.59885,0.5995,919599997.0
2008-10-08 17:33:00,0.59915,0.5993,0.5988,0.5993,278899999.0
2008-10-08 17:34:00,0.5997,0.6011,0.59905,0.6011,1384699994.0
2008-10-08 17:35:00,0.6011,0.60135,0.5994,0.5994,1949199990.0
2008-10-08 17:36:00,0.59925,0.6011,0.59925,0.5997,1558599993.0
2008-10-08 17:37:00,0.5997,0.60035,0.5997,0.6002,1306800002.0
2008-10-08 17:38:00,0.6002,0.6002,0.6002,0.6002,98200001.0
2008-10-08 17:39:00,0.60025,0.6009,0.6002,0.6009,956500011.0
2008-10-08 17:40:00,0.60085,0.60175,0.6004,0.6005,1446399995.0
2008-10-08 17:41:00,0.6007,0.6008,0.6001,0.6003,834200004.0
2008-10-08 17:42:00,0.6004,0.6004,0.6001,0.6001,834200004.0
2008-10-08 17:43:00,0.6001,0.6001,0.5988,0.5989,1124300003.0
2008-10-08 17:44:00,0.5989,0.5989,0.5974,0.5974,2021500004.0
2008-10-08 17:45:00,0.5974,0.59825,0.5974,0.5982,783199994.0
2008-10-08 17:46:00,0.5982,0.5987,0.5982,0.5987,2080900007.0
2008-10-08 17:47:00,0.5989,0.6024,0.5987,0.6021,1126599998.0
2008-10-08 17:48:00,0.6019,0.6022,0.60175,0.60175,1126599998.0
2008-10-08 17:49:00,0.602,0.6024,0.6018,0.6022,1063300015.0
2008-10-08 17:50:00,0.6021,0.6021,0.6002,0.6006,1063300015.0
2008-10-08 17:51:00,0.60035,0.6004,0.6003,0.6003,1063300015.0
2008-10-08 17:52:00,0.6003,0.6003,0.59965,0.60015,1182800004.0
2008-10-08 17:53:00,0.5999,0.6,0.5999,0.6,100600002.0
2008-10-08 17:54:00,0.60015,0.60055,0.60015,0.6004,1144699996.0
2008-10-08 17:55:00,0.6004,0.6006,0.60035,0.6006,953699997.0
2008-10-08 17:56:00,0.6008,0.6008,0.6005,0.6007,645000001.0
2008-10-08 17:57:00,0.6008,0.6015,0.6008,0.6015,645000001.0
2008-10-08 17:58:00,0.60105,0.60105,0.601,0.601,645000001.0
2008-10-08 17:59:00,0.601,0.6011,0.601,0.6011,1334300004.0
2008-10-08 18:00:00,0.6011,0.6011,0.6011,0.6011,1107799999.0
2008-10-08 18:01:00,0.6011,0.6011,0.6011,0.6011,714599999.0
2008-10-08 18:02:00,0.6011,0.6011,0.6011,0.6011,684000009.0
2008-10-08 18:03:00,0.6011,0.6011,0.6011,0.6011,1329800024.0
2008-10-08 18:04:00,0.6011,0.6011,0.6011,0.6011,399400003.0
2008-10-08 18:05:00,0.6011,0.6011,0.6004,0.6004,1291299996.0
2008-10-08 18:06:00,0.6004,0.60055,0.6004,0.6004,732499994.0
2008-10-08 18:07:00,0.6004,0.6004,0.5989,0.5989,499200001.0
2008-10-08 18:08:00,0.59895,0.6002,0.5989,0.6002,1266700005.0
2008-10-08 18:09:00,0.60025,0.60035,0.60025,0.60035,136099998.0
2008-10-08 18:10:00,0.60035,0.6005,0.60035,0.6004,677899995.0
2008-10-08 18:11:00,0.6004,0.6004,0.6004,0.6004,48099998.0
2008-10-08 18:12:00,0.6004,0.6005,0.6004,0.6005,734500001.0
2008-10-08 18:13:00,0.6005,0.60105,0.6004,0.6009,479299993.0
2008-10-08 18:14:00,0.6009,0.6009,0.6009,0.6009,39900002.0
2008-10-08 18:15:00,0.6009,0.6009,0.6009,0.6009,87199996.0
2008-10-08 18:16:00,0.6009,0.6009,0.6009,0.6009,76000000.0
2008-10-08 18:17:00,0.6009,0.6009,0.6002,0.6002,636099996.0
2008-10-08 18:18:00,0.60035,0.60035,0.5998,0.6002,1562399997.0
2008-10-08 18:19:00,0.6002,0.60025,0.59905,0.5991,1990500007.0
2008-10-08 18:20:00,0.5991,0.5991,0.5988,0.5991,523400000.0
2008-10-08 18:21:00,0.5992,0.60045,0.5992,0.6001,1583700006.0
2008-10-08 18:22:00,0.6002,0.6006,0.6001,0.6004,764300007.0
2008-10-08 18:23:00,0.6004,0.6008,0.6003,0.6005,367200003.0
2008-10-08 18:24:00,0.6004,0.6011,0.6001,0.6004,1094200006.0
2008-10-08 18:25:00,0.60045,0.601,0.60035,0.60075,1117300002.0
2008-10-08 18:26:00,0.60075,0.60135,0.6007,0.6012,667199993.0
2008-10-08 18:27:00,0.60135,0.60135,0.6012,0.60135,579299999.0
2008-10-08 18:28:00,0.6014,0.6016,0.6014,0.6016,2030199983.0
2008-10-08 18:29:00,0.60155,0.60165,0.6014,0.60155,2030199983.0
2008-10-08 18:30:00,0.6015,0.6015,0.6015,0.6015,495100008.0
2008-10-08 18:31:00,0.6015,0.6017,0.6015,0.6017,203700006.0
2008-10-08 18:32:00,0.6016,0.6016,0.6015,0.6015,135699997.0
2008-10-08 18:33:00,0.60185,0.6027,0.60135,0.6027,875699992.0
2008-10-08 18:34:00,0.6027,0.6027,0.60185,0.60235,783900001.0
2008-10-08 18:35:00,0.6023,0.6028,0.60185,0.60215,876500005.0
2008-10-08 18:36:00,0.60255,0.6032,0.6025,0.6031,869000008.0
2008-10-08 18:37:00,0.6031,0.6031,0.60275,0.60295,276000007.0
2008-10-08 18:38:00,0.60295,0.60295,0.6024,0.6024,811300006.0
2008-10-08 18:39:00,0.6024,0.6024,0.601,0.60175,1399300018.0
2008-10-08 18:40:00,0.6019,0.6027,0.6016,0.60215,1010199986.0
2008-10-08 18:41:00,0.60195,0.60215,0.60195,0.60195,501500000.0
2008-10-08 18:42:00,0.60195,0.60215,0.60195,0.60215,251500000.0
2008-10-08 18:43:00,0.6021,0.6021,0.6021,0.6021,64800003.0
2008-10-08 18:44:00,0.60215,0.60215,0.60165,0.60165,630900001.0
2008-10-08 18:45:00,0.60165,0.60165,0.6014,0.6015,1298899990.0
2008-10-08 18:46:00,0.60145,0.60175,0.60145,0.60175,832999996.0
2008-10-08 18:47:00,0.6017,0.6017,0.6017,0.6017,159199996.0
2008-10-08 18:48:00,0.6008,0.60155,0.6008,0.6014,601899997.0
2008-10-08 18:49:00,0.6016,0.60235,0.6016,0.60235,263000004.0
2008-10-08 18:50:00,0.6027,0.6031,0.60265,0.60265,196200003.0
2008-10-08 18:51:00,0.60275,0.60275,0.6027,0.6027,243000000.0
2008-10-08 18:52:00,0.60275,0.6062,0.60275,0.604,1765299998.0
2008-10-08 18:53:00,0.60405,0.60645,0.60385,0.605,928699992.0
2008-10-08 18:54:00,0.6051,0.6051,0.60425,0.6046,1056300004.0
2008-10-08 18:55:00,0.6046,0.6047,0.6043,0.6046,601200009.0
2008-10-08 18:56:00,0.6047,0.60515,0.6045,0.60505,528100010.0
2008-10-08 18:57:00,0.605,0.605,0.6044,0.60445,715799998.0
2008-10-08 18:58:00,0.6044,0.6044,0.6044,0.6044,151000000.0
2008-10-08 18:59:00,0.6044,0.6044,0.6036,0.60375,465900002.0
2008-10-08 19:00:00,0.60395,0.6059,0.60385,0.60515,997899997.0
2008-10-08 19:01:00,0.6056,0.6071,0.60555,0.6065,748000000.0
2008-10-08 19:02:00,0.6068,0.60795,0.6068,0.6077,1306899990.0
2008-10-08 19:03:00,0.6077,0.6077,0.6067,0.60695,403199998.0
2008-10-08 19:04:00,0.60695,0.60695,0.6033,0.6038,1287299999.0
2008-10-08 19:05:00,0.6041,0.6051,0.60385,0.6051,331400000.0
2008-10-08 19:06:00,0.6052,0.6054,0.60485,0.6053,912200004.0
2008-10-08 19:07:00,0.6053,0.6053,0.6053,0.6053,172799999.0
2008-10-08 19:08:00,0.6053,0.6053,0.6053,0.6053,356200003.0
2008-10-08 19:09:00,0.6053,0.6056,0.6048,0.60505,537999997.0
2008-10-08 19:10:00,0.60505,0.6052,0.60495,0.6052,281100001.0
2008-10-08 19:11:00,0.60485,0.60495,0.60415,0.6049,594400004.0
2008-10-08 19:12:00,0.6049,0.6049,0.6045,0.6049,284799999.0
2008-10-08 19:13:00,0.6049,0.60545,0.6048,0.6053,902300001.0
2008-10-08 19:14:00,0.6053,0.60615,0.6053,0.60605,331699996.0
2008-10-08 19:15:00,0.6063,0.6073,0.60595,0.60685,845599992.0
2008-10-08 19:16:00,0.6069,0.6069,0.6067,0.6067,194100003.0
2008-10-08 19:17:00,0.6068,0.6073,0.6068,0.6073,108999998.0
2008-10-08 19:18:00,0.607,0.6071,0.607,0.6071,66599999.0
2008-10-08 19:19:00,0.60695,0.60695,0.60695,0.60695,25299999.0
2008-10-08 19:20:00,0.6073,0.6075,0.60675,0.6069,276399999.0
2008-10-08 19:21:00,0.60695,0.60755,0.6063,0.60655,697700003.0
2008-10-08 19:22:00,0.6067,0.6067,0.6047,0.60495,296000003.0
2008-10-08 19:23:00,0.60485,0.60545,0.60475,0.60545,137400002.0
2008-10-08 19:24:00,0.60525,0.6065,0.6045,0.6048,585600004.0
2008-10-08 19:25:00,0.6048,0.6048,0.60395,0.60425,331300004.0
2008-10-08 19:26:00,0.6042,0.6042,0.6042,0.6042,48299999.0
2008-10-08 19:27:00,0.6043,0.60565,0.6043,0.60455,550200003.0
2008-10-08 19:28:00,0.60455,0.60455,0.60455,0.60455,34900002.0
2008-10-08 19:29:00,0.60464,0.60494,0.60448,0.60448,201700000.0
2008-10-08 19:30:00,0.6046,0.6047,0.6046,0.6047,113299999.0
2008-10-08 19:31:00,0.6047,0.6047,0.6047,0.6047,56299999.0
2008-10-08 19:32:00,0.60431,0.60459,0.60425,0.60425,252400000.0
2008-10-08 19:33:00,0.6047,0.6047,0.60405,0.6043,1036499995.0
2008-10-08 19:34:00,0.60435,0.606,0.60435,0.6051,431499989.0
2008-10-08 19:35:00,0.60525,0.60525,0.6044,0.60455,328000000.0
2008-10-08 19:36:00,0.60455,0.60455,0.60205,0.6024,425000004.0
2008-10-08 19:37:00,0.603,0.6038,0.603,0.6038,856899998.0
2008-10-08 19:38:00,0.60465,0.605,0.6033,0.6047,900500000.0
2008-10-08 19:39:00,0.6035,0.6049,0.6035,0.60485,699400001.0
2008-10-08 19:40:00,0.6048,0.605,0.6048,0.6049,524699996.0
2008-10-08 19:41:00,0.6048,0.6052,0.6027,0.6052,444000001.0
2008-10-08 19:42:00,0.60485,0.6054,0.6045,0.6052,1734899997.0
2008-10-08 19:43:00,0.6052,0.6052,0.60295,0.6041,581000002.0
2008-10-08 19:44:00,0.60425,0.60505,0.60425,0.60495,513999995.0
2008-10-08 19:45:00,0.60495,0.60665,0.6046,0.6054,879299999.0
2008-10-08 19:46:00,0.6058,0.60595,0.6054,0.60555,592899997.0
2008-10-08 19:47:00,0.60555,0.6057,0.6054,0.6057,186600003.0
2008-10-08 19:48:00,0.6058,0.6059,0.6055,0.6057,1507700007.0
2008-10-08 19:49:00,0.60555,0.60555,0.60555,0.60555,55400002.0
2008-10-08 19:50:00,0.60565,0.6059,0.60565,0.6059,826499998.0
2008-10-08 19:51:00,0.6061,0.6064,0.6061,0.6063,781599997.0
2008-10-08 19:52:00,0.6063,0.60695,0.6056,0.6064,673499992.0
2008-10-08 19:53:00,0.60635,0.6076,0.60635,0.6076,210499997.0
2008-10-08 19:54:00,0.60765,0.60765,0.60685,0.607,234600006.0
2008-10-08 19:55:00,0.6076,0.6082,0.607,0.60785,1177600000.0
2008-10-08 19:56:00,0.6077,0.609,0.6077,0.609,1025399992.0
2008-10-08 19:57:00,0.609,0.609,0.6081,0.6086,755000000.0
2008-10-08 19:58:00,0.6085,0.6085,0.6082,0.6082,528400001.0
2008-10-08 19:59:00,0.6082,0.6085,0.6082,0.6085,250099996.0
2008-10-08 20:00:00,0.60865,0.60885,0.60865,0.6087,522500004.0
2008-10-08 20:01:00,0.6087,0.6087,0.6078,0.6078,222000001.0
2008-10-08 20:02:00,0.60795,0.608,0.60795,0.608,360100008.0
2008-10-08 20:03:00,0.60795,0.6082,0.607,0.60745,1444099998.0
2008-10-08 20:04:00,0.6073,0.6073,0.60725,0.6073,418599997.0
2008-10-08 20:05:00,0.6073,0.6081,0.6073,0.60795,368799995.0
2008-10-08 20:06:00,0.6079,0.6086,0.6075,0.60795,557099991.0
2008-10-08 20:07:00,0.60805,0.60805,0.6077,0.60785,368099998.0
2008-10-08 20:08:00,0.6079,0.6079,0.6077,0.6077,210700001.0
2008-10-08 20:09:00,0.60785,0.60785,0.60785,0.60785,67100001.0
2008-10-08 20:10:00,0.60795,0.60795,0.60795,0.60795,551900002.0
2008-10-08 20:11:00,0.60795,0.60795,0.6077,0.6077,1221699999.0
2008-10-08 20:12:00,0.6077,0.6077,0.6077,0.6077,751399987.0
2008-10-08 20:13:00,0.6077,0.60845,0.6076,0.6076,437900001.0
2008-10-08 20:14:00,0.6078,0.60845,0.6078,0.608,672599985.0
2008-10-08 20:15:00,0.608,0.608,0.608,0.608,188600001.0
2008-10-08 20:16:00,0.6083,0.6083,0.6081,0.6081,140500005.0
2008-10-08 20:17:00,0.60845,0.60865,0.60805,0.6083,545499996.0
2008-10-08 20:18:00,0.6083,0.60845,0.6083,0.60845,81600000.0
2008-10-08 20:19:00,0.6084,0.6088,0.60835,0.6088,986400001.0
2008-10-08 20:20:00,0.6089,0.6093,0.6088,0.6092,561200003.0
2008-10-08 20:21:00,0.6092,0.6096,0.6092,0.60945,413699994.0
2008-10-08 20:22:00,0.60965,0.60985,0.60825,0.6085,668000006.0
2008-10-08 20:23:00,0.6086,0.6092,0.60845,0.60845,177300001.0
2008-10-08 20:24:00,0.60865,0.60885,0.6085,0.6085,93100001.0
2008-10-08 20:25:00,0.6086,0.60875,0.6086,0.6086,104599998.0
2008-10-08 20:26:00,0.60925,0.60965,0.60905,0.60905,596699996.0
2008-10-08 20:27:00,0.6088,0.60905,0.6088,0.6089,223200003.0
2008-10-08 20:28:00,0.6089,0.6094,0.6089,0.6094,321900003.0
2008-10-08 20:29:00,0.6094,0.61125,0.6094,0.61125,1021800003.0
2008-10-08 20:30:00,0.61125,0.61295,0.6108,0.6125,1980200006.0
2008-10-08 20:31:00,0.6126,0.6143,0.6125,0.6133,351400003.0
2008-10-08 20:32:00,0.6129,0.61345,0.6128,0.6128,351400003.0
2008-10-08 20:33:00,0.61305,0.61305,0.6118,0.612,965799989.0
2008-10-08 20:34:00,0.612,0.6121,0.612,0.612,143800001.0
2008-10-08 20:35:00,0.6122,0.61245,0.6121,0.6121,186699996.0
2008-10-08 20:36:00,0.6124,0.6124,0.61175,0.61175,387100001.0
2008-10-08 20:37:00,0.61195,0.61195,0.6116,0.61185,1033300000.0
2008-10-08 20:38:00,0.61195,0.61195,0.61185,0.61195,339099994.0
2008-10-08 20:39:00,0.61195,0.61195,0.61185,0.61195,182000000.0
2008-10-08 20:40:00,0.6121,0.6121,0.61195,0.61195,57199999.0
2008-10-08 20:41:00,0.61195,0.61195,0.61195,0.61195,56000000.0
2008-10-08 20:42:00,0.61195,0.61195,0.60975,0.60975,391900002.0
2008-10-08 20:43:00,0.60945,0.60985,0.60945,0.60985,192499997.0
2008-10-08 20:44:00,0.60995,0.6104,0.60995,0.6102,525800003.0
2008-10-08 20:45:00,0.6103,0.6103,0.6102,0.61025,462399989.0
2008-10-08 20:46:00,0.61035,0.61035,0.6101,0.6102,557399999.0
2008-10-08 20:47:00,0.6102,0.61045,0.6102,0.61045,330200000.0
2008-10-08 20:48:00,0.61045,0.61045,0.6101,0.6102,917200003.0
2008-10-08 20:49:00,0.6102,0.6102,0.6102,0.6102,703900002.0
2008-10-08 20:50:00,0.6102,0.6102,0.6102,0.6102,878900010.0
2008-10-08 20:51:00,0.6102,0.6102,0.6102,0.6102,452599998.0
2008-10-08 20:52:00,0.6102,0.6102,0.6102,0.6102,435799999.0
2008-10-08 20:53:00,0.61035,0.61035,0.61035,0.61035,85900002.0
2008-10-08 20:54:00,0.61026,0.61043,0.61006,0.61024,29800000.0
2008-10-08 20:55:00,0.61045,0.61125,0.61025,0.6112,1170200008.0
2008-10-08 20:56:00,0.6112,0.6112,0.6105,0.6105,1140100012.0
2008-10-08 20:57:00,0.6106,0.6106,0.6105,0.6105,844999992.0
2008-10-08 20:58:00,0.6105,0.6109,0.6102,0.6107,1808599990.0
2008-10-08 20:59:00,0.6107,0.6112,0.6107,0.6112,1219000006.0
2008-10-08 21:00:00,0.61135,0.61135,0.61005,0.61005,804999999.0
2008-10-08 21:01:00,0.61005,0.61005,0.60965,0.60985,761899998.0
2008-10-08 21:02:00,0.60995,0.60995,0.6095,0.60975,1119999995.0
2008-10-08 21:03:00,0.61,0.6101,0.6095,0.6098,317600007.0
2008-10-08 21:04:00,0.6097,0.6099,0.60675,0.609,993399992.0
2008-10-08 21:05:00,0.6091,0.6098,0.6091,0.6097,1097700003.0
2008-10-08 21:06:00,0.60975,0.60975,0.6097,0.6097,343799996.0
2008-10-08 21:07:00,0.6097,0.60975,0.6097,0.60975,789900006.0
2008-10-08 21:08:00,0.6097,0.60985,0.6097,0.6097,396000001.0
2008-10-08 21:09:00,0.6097,0.61015,0.6097,0.61,318899996.0
2008-10-08 21:10:00,0.61,0.61,0.60935,0.60935,196599998.0
2008-10-08 21:11:00,0.60955,0.6096,0.6094,0.6094,214599998.0
2008-10-08 21:12:00,0.6095,0.6095,0.6095,0.6095,34700001.0
2008-10-08 21:13:00,0.60955,0.60955,0.60955,0.60955,42700001.0
2008-10-08 21:14:00,0.6095,0.6096,0.6094,0.6094,1552200006.0
2008-10-08 21:15:00,0.6095,0.6095,0.6093,0.6093,1552200006.0
2008-10-08 21:16:00,0.60925,0.60975,0.60925,0.6095,1552200006.0
2008-10-08 21:17:00,0.6095,0.6095,0.6095,0.6095,41500000.0
2008-10-08 21:18:00,0.6095,0.6095,0.6095,0.6095,51900002.0
2008-10-08 21:19:00,0.6095,0.6097,0.6095,0.6096,588400007.0
2008-10-08 21:20:00,0.60975,0.61025,0.60945,0.60945,1764000011.0
2008-10-08 21:21:00,0.6095,0.60975,0.6095,0.6096,662599999.0
2008-10-08 21:22:00,0.6096,0.6097,0.6096,0.6097,807799997.0
2008-10-08 21:23:00,0.6096,0.6097,0.6096,0.6097,241099999.0
2008-10-08 21:24:00,0.6096,0.6096,0.6096,0.6096,143899994.0
2008-10-08 21:25:00,0.60975,0.60985,0.60975,0.60985,172500006.0
2008-10-08 21:26:00,0.60975,0.60985,0.6097,0.6097,237799997.0
2008-10-08 21:27:00,0.6097,0.6097,0.60925,0.60925,189899998.0
2008-10-08 21:28:00,0.60935,0.6095,0.60935,0.60945,131899997.0
2008-10-08 21:29:00,0.60945,0.60945,0.6094,0.6094,34200000.0
2008-10-08 21:30:00,0.60945,0.6095,0.60945,0.6095,215400002.0
2008-10-08 21:31:00,0.6095,0.61005,0.6094,0.61,980499989.0
2008-10-08 21:32:00,0.6099,0.60995,0.6099,0.6099,386400004.0
2008-10-08 21:33:00,0.60911,0.60941,0.60889,0.60917,19900000.0
2008-10-08 21:34:00,0.60875,0.60946,0.6086,0.6094,27000000.0
2008-10-08 21:35:00,0.6099,0.6099,0.60935,0.6096,710799997.0
2008-10-08 21:36:00,0.6096,0.61,0.60945,0.6098,1194299996.0
2008-10-08 21:37:00,0.60985,0.60995,0.6097,0.6099,648200004.0
2008-10-08 21:38:00,0.61,0.61,0.6097,0.6097,248300000.0
2008-10-08 21:39:00,0.6097,0.6097,0.6096,0.6096,208499999.0
2008-10-08 21:40:00,0.6096,0.6096,0.60905,0.6092,569100002.0
2008-10-08 21:41:00,0.6092,0.6092,0.609,0.6091,453999990.0
2008-10-08 21:42:00,0.6091,0.60915,0.609,0.6091,394999993.0
2008-10-08 21:43:00,0.60925,0.6094,0.60925,0.60935,388199996.0
2008-10-08 21:44:00,0.6094,0.6094,0.6093,0.60935,195200001.0
2008-10-08 21:45:00,0.6093,0.60935,0.6093,0.6093,478600003.0
2008-10-08 21:46:00,0.6093,0.6093,0.6093,0.6093,93299999.0
2008-10-08 21:47:00,0.6093,0.6093,0.609,0.609,442899997.0
2008-10-08 21:48:00,0.609,0.60935,0.609,0.6092,201199998.0
2008-10-08 21:49:00,0.609,0.609,0.609,0.609,48300001.0
2008-10-08 21:50:00,0.6092,0.60935,0.609,0.6092,1140099995.0
2008-10-08 21:51:00,0.6092,0.6093,0.609,0.6091,969500006.0
2008-10-08 21:52:00,0.6091,0.6093,0.6089,0.6089,768599991.0
2008-10-08 21:53:00,0.6089,0.6093,0.6083,0.6083,721900001.0
2008-10-08 21:54:00,0.6067,0.608,0.6064,0.6074,569899994.0
2008-10-08 21:55:00,0.60755,0.60755,0.60635,0.6072,1257600004.0
2008-10-08 21:56:00,0.6074,0.6074,0.6066,0.6073,419699996.0
2008-10-08 21:57:00,0.6079,0.6079,0.6063,0.6067,276499999.0
2008-10-08 21:58:00,0.60665,0.60665,0.6063,0.6066,444600002.0
2008-10-08 21:59:00,0.60675,0.60675,0.60675,0.60675,28500000.0
2008-10-08 22:00:00,0.6063,0.6064,0.605,0.60555,928699999.0
2008-10-08 22:01:00,0.60555,0.60555,0.60475,0.605,526600001.0
2008-10-08 22:02:00,0.605,0.6055,0.605,0.6052,686699997.0
2008-10-08 22:03:00,0.6053,0.6053,0.60415,0.6044,242099998.0
2008-10-08 22:04:00,0.60445,0.6049,0.60435,0.6046,501299998.0
2008-10-08 22:05:00,0.60465,0.6048,0.60415,0.6045,859800003.0
2008-10-08 22:06:00,0.6045,0.6045,0.6028,0.6028,750200004.0
2008-10-08 22:07:00,0.6028,0.60325,0.6025,0.6025,851400008.0
2008-10-08 22:08:00,0.6025,0.6029,0.6025,0.6027,473399999.0
2008-10-08 22:09:00,0.6025,0.6026,0.6011,0.6024,941599995.0
2008-10-08 22:10:00,0.60205,0.60215,0.60195,0.6021,202200002.0
2008-10-08 22:11:00,0.60225,0.6025,0.60225,0.60235,304280003.0
2008-10-08 22:12:00,0.60235,0.6037,0.60235,0.6035,1335799989.0
2008-10-08 22:13:00,0.6035,0.6035,0.60285,0.603,511959991.0
2008-10-08 22:14:00,0.603,0.6032,0.60285,0.6032,327180002.0
2008-10-08 22:15:00,0.6033,0.6033,0.6026,0.6026,312819995.0
2008-10-08 22:16:00,0.6026,0.6026,0.6026,0.6026,123060000.0
2008-10-08 22:17:00,0.6027,0.6027,0.6025,0.6025,131219998.0
2008-10-08 22:18:00,0.6025,0.6025,0.6005,0.60135,341160001.0
2008-10-08 22:19:00,0.601,0.6011,0.6004,0.6005,253479998.0
2008-10-08 22:20:00,0.6005,0.6016,0.6005,0.6015,665379999.0
2008-10-08 22:21:00,0.6015,0.6015,0.60085,0.6011,301240004.0
2008-10-08 22:22:00,0.6012,0.6012,0.6012,0.6012,27120001.0
2008-10-08 22:23:00,0.6012,0.6014,0.6012,0.6014,272019999.0
2008-10-08 22:24:00,0.6012,0.6012,0.6012,0.6012,232180000.0
2008-10-08 22:25:00,0.6012,0.6012,0.6003,0.60035,298979991.0
2008-10-08 22:26:00,0.6006,0.6007,0.60055,0.6007,163599998.0
2008-10-08 22:27:00,0.6007,0.601,0.6006,0.6009,1129500007.0
2008-10-08 22:28:00,0.6009,0.6009,0.60025,0.6004,811999995.0
2008-10-08 22:29:00,0.6006,0.60145,0.6006,0.60095,716099997.0
2008-10-08 22:30:00,0.6013,0.6013,0.6006,0.6013,735299994.0
2008-10-08 22:31:00,0.6011,0.6012,0.601,0.601,735299994.0
2008-10-08 22:32:00,0.6008,0.601,0.60045,0.60095,1065600002.0
2008-10-08 22:33:00,0.60095,0.60155,0.6008,0.6009,924000001.0
2008-10-08 22:34:00,0.60053,0.60092,0.60053,0.60092,21600000.0
2008-10-08 22:35:00,0.60105,0.60225,0.60105,0.6021,813299991.0
2008-10-08 22:36:00,0.60225,0.6029,0.6019,0.6022,2117499995.0
2008-10-08 22:37:00,0.6022,0.6022,0.6022,0.6022,105199997.0
2008-10-08 22:38:00,0.60143,0.60194,0.60143,0.60182,30600000.0
2008-10-08 22:39:00,0.6022,0.6022,0.602,0.602,1541499991.0
2008-10-08 22:40:00,0.602,0.602,0.6009,0.60115,789599991.0
2008-10-08 22:41:00,0.60115,0.6012,0.6011,0.6012,738299991.0
2008-10-08 22:42:00,0.6012,0.6012,0.6012,0.6012,578599991.0
2008-10-08 22:43:00,0.6004,0.60095,0.6004,0.6009,259799997.0
2008-10-08 22:44:00,0.6009,0.6009,0.60025,0.60055,329799989.0
2008-10-08 22:45:00,0.60065,0.6014,0.60065,0.6012,989800005.0
2008-10-08 22:46:00,0.6012,0.6014,0.6012,0.6012,564300001.0
2008-10-08 22:47:00,0.6012,0.6012,0.6005,0.6005,707799997.0
2008-10-08 22:48:00,0.6005,0.6005,0.5991,0.5991,286599999.0
2008-10-08 22:49:00,0.59925,0.5993,0.59885,0.599,438100007.0
2008-10-08 22:50:00,0.59885,0.5995,0.598,0.5988,1812599997.0
2008-10-08 22:51:00,0.599,0.5994,0.59875,0.59875,1178999989.0
2008-10-08 22:52:00,0.5991,0.60005,0.5987,0.5996,1901500003.0
2008-10-08 22:53:00,0.59985,0.601,0.5991,0.6,1178800001.0
2008-10-08 22:54:00,0.59995,0.60065,0.5999,0.5999,1016599998.0
2008-10-08 22:55:00,0.5999,0.6001,0.5999,0.6001,278099998.0
2008-10-08 22:56:00,0.60015,0.6002,0.60015,0.6002,116300003.0
2008-10-08 22:57:00,0.60045,0.6005,0.60045,0.6005,107099998.0
2008-10-08 22:58:00,0.6006,0.6008,0.60055,0.60075,326599998.0
2008-10-08 22:59:00,0.6008,0.6008,0.6003,0.60045,594499994.0
2008-10-08 23:00:00,0.60014,0.60097,0.60014,0.6009,21000000.0
2008-10-08 23:01:00,0.6004,0.6005,0.6004,0.6005,76299999.0
2008-10-08 23:02:00,0.6004,0.6004,0.6003,0.6004,146000003.0
2008-10-08 23:03:00,0.6003,0.6003,0.6003,0.6003,900200006.0
2008-10-08 23:04:00,0.6003,0.6003,0.60025,0.6003,1005399982.0
2008-10-08 23:05:00,0.5983,0.5985,0.5979,0.59815,540099999.0
2008-10-08 23:06:00,0.5983,0.5984,0.59805,0.59805,1259100010.0
2008-10-08 23:07:00,0.59815,0.5987,0.59815,0.59815,617700002.0
2008-10-08 23:08:00,0.59855,0.5987,0.59815,0.5987,123900002.0
2008-10-08 23:09:00,0.5988,0.59895,0.5988,0.59895,24800000.0
2008-10-08 23:10:00,0.599,0.5991,0.599,0.5991,75800000.0
2008-10-08 23:11:00,0.5992,0.59935,0.5992,0.59935,137900000.0
2008-10-08 23:12:00,0.5994,0.5994,0.59925,0.59935,112300000.0
2008-10-08 23:13:00,0.5994,0.59945,0.59935,0.59945,92000000.0
2008-10-08 23:14:00,0.5995,0.5998,0.5995,0.5998,161500001.0
2008-10-08 23:15:00,0.5998,0.6,0.59945,0.59985,382899995.0
2008-10-08 23:16:00,0.59995,0.6001,0.59995,0.6001,96599998.0
2008-10-08 23:17:00,0.6001,0.6002,0.6001,0.6001,84999998.0
2008-10-08 23:18:00,0.5999,0.6004,0.5999,0.6004,106900000.0
2008-10-08 23:19:00,0.6002,0.60025,0.5998,0.5998,92000000.0
2008-10-08 23:20:00,0.5998,0.59995,0.5994,0.5994,121100000.0
2008-10-08 23:21:00,0.59755,0.59975,0.59755,0.59785,270800000.0
2008-10-08 23:22:00,0.5987,0.5991,0.59765,0.5987,182000001.0
2008-10-08 23:23:00,0.5995,0.5995,0.59785,0.5986,111499998.0
2008-10-08 23:24:00,0.599,0.59955,0.599,0.599,239400007.0
2008-10-08 23:25:00,0.5991,0.5991,0.5989,0.5989,80500000.0
2008-10-08 23:26:00,0.59785,0.5989,0.59785,0.5989,166000001.0
2008-10-08 23:27:00,0.5989,0.5989,0.5989,0.5989,93000005.0
2008-10-08 23:28:00,0.59925,0.59945,0.59925,0.59945,142299997.0
2008-10-08 23:29:00,0.5995,0.59975,0.5993,0.59935,120200001.0
2008-10-08 23:30:00,0.59938,0.59954,0.59891,0.59903,22300000.0
2008-10-08 23:31:00,0.5994,0.5994,0.5994,0.5994,52000000.0
2008-10-08 23:32:00,0.5994,0.59955,0.5994,0.59955,125600003.0
2008-10-08 23:33:00,0.59975,0.6,0.59925,0.6,276100003.0
2008-10-08 23:34:00,0.5999,0.60075,0.5999,0.60035,832700001.0
2008-10-08 23:35:00,0.6003,0.60095,0.60025,0.60095,635600005.0
2008-10-08 23:36:00,0.60095,0.60185,0.6009,0.601,718999998.0
2008-10-08 23:37:00,0.602,0.6023,0.6012,0.6022,385700001.0
2008-10-08 23:38:00,0.602,0.6028,0.602,0.6028,277600000.0
2008-10-08 23:39:00,0.60225,0.60285,0.60225,0.60255,392199998.0
2008-10-08 23:40:00,0.6025,0.60285,0.60195,0.60285,308700001.0
2008-10-08 23:41:00,0.60285,0.6035,0.60285,0.6035,541799999.0
2008-10-08 23:42:00,0.6034,0.6034,0.60245,0.6032,314299997.0
2008-10-08 23:43:00,0.60385,0.60385,0.60265,0.6038,206600001.0
2008-10-08 23:44:00,0.6039,0.60545,0.60345,0.6045,778899990.0
2008-10-08 23:45:00,0.6044,0.60485,0.6038,0.6038,672000006.0
2008-10-08 23:46:00,0.604,0.6042,0.6039,0.6039,377399997.0
2008-10-08 23:47:00,0.6039,0.6041,0.6039,0.60405,445399998.0
2008-10-08 23:48:00,0.60405,0.60405,0.6039,0.604,353900007.0
2008-10-08 23:49:00,0.604,0.6044,0.604,0.6042,322100003.0
2008-10-08 23:50:00,0.6042,0.6043,0.6041,0.6043,66299999.0
2008-10-08 23:51:00,0.6046,0.6054,0.6046,0.6052,404999990.0
2008-10-08 23:52:00,0.6052,0.6052,0.60475,0.6049,328600004.0
2008-10-08 23:53:00,0.6056,0.6058,0.6056,0.6058,227600004.0
2008-10-08 23:54:00,0.6058,0.6058,0.60495,0.6051,346400005.0
2008-10-08 23:55:00,0.6051,0.6051,0.6051,0.6051,189600002.0
2008-10-08 23:56:00,0.6051,0.6051,0.60445,0.6045,98200002.0
2008-10-08 23:57:00,0.6045,0.6045,0.60345,0.60395,360099997.0
2008-10-08 23:58:00,0.60395,0.60395,0.6037,0.6039,126100003.0
2008-10-08 23:59:00,0.6042,0.60435,0.60405,0.6041,383499999.0
2008-10-09 00:00:00,0.60445,0.6047,0.60445,0.6047,76799998.0
2008-10-09 00:01:00,0.605,0.6059,0.605,0.6056,2111099996.0
2008-10-09 00:02:00,0.6054,0.6054,0.6054,0.6054,409099997.0
2008-10-09 00:03:00,0.6054,0.6054,0.6054,0.6054,240100003.0
2008-10-09 00:04:00,0.6054,0.6062,0.60525,0.6062,535100001.0
2008-10-09 00:05:00,0.6063,0.6063,0.60545,0.60545,282300004.0
2008-10-09 00:06:00,0.60623,0.60658,0.60555,0.6063,60000000.0
2008-10-09 00:07:00,0.6056,0.6056,0.6054,0.6054,190400000.0
2008-10-09 00:08:00,0.6056,0.6056,0.60455,0.6049,585799993.0
2008-10-09 00:09:00,0.6048,0.6053,0.6046,0.605,1130600000.0
2008-10-09 00:10:00,0.605,0.605,0.605,0.605,49099998.0
2008-10-09 00:11:00,0.605,0.605,0.605,0.605,77299999.0
2008-10-09 00:12:00,0.60525,0.60535,0.6049,0.6049,1095399992.0
2008-10-09 00:13:00,0.6049,0.6049,0.6049,0.6049,110000000.0
2008-10-09 00:14:00,0.6049,0.6049,0.6042,0.6042,341699996.0
2008-10-09 00:15:00,0.6042,0.6044,0.6042,0.6044,169100002.0
2008-10-09 00:16:00,0.6043,0.6043,0.6042,0.6042,477800003.0
2008-10-09 00:17:00,0.60435,0.6044,0.60435,0.6044,211400002.0
2008-10-09 00:18:00,0.6044,0.6044,0.60435,0.60435,179099998.0
2008-10-09 00:19:00,0.60425,0.60435,0.60425,0.60435,137999996.0
2008-10-09 00:20:00,0.60415,0.60435,0.60404,0.60425,55600000.0
2008-10-09 00:21:00,0.6043,0.6043,0.6039,0.60395,85800002.0
2008-10-09 00:22:00,0.60395,0.60395,0.6033,0.6034,263399995.0
2008-10-09 00:23:00,0.6034,0.6034,0.60205,0.6029,374199996.0
2008-10-09 00:24:00,0.6029,0.6029,0.60195,0.6024,470599998.0
2008-10-09 00:25:00,0.6024,0.6026,0.6024,0.6024,211400005.0
2008-10-09 00:26:00,0.6026,0.6029,0.6026,0.6029,279800004.0
2008-10-09 00:27:00,0.6029,0.6029,0.6023,0.6024,235999997.0
2008-10-09 00:28:00,0.6024,0.6025,0.6024,0.6025,410299990.0
2008-10-09 00:29:00,0.6025,0.6025,0.6006,0.6017,1178000004.0
2008-10-09 00:30:00,0.6017,0.6022,0.60155,0.6022,991599989.0
2008-10-09 00:31:00,0.60215,0.6022,0.60155,0.6022,351600006.0
2008-10-09 00:32:00,0.60215,0.60215,0.6019,0.6019,481500000.0
2008-10-09 00:33:00,0.6019,0.6019,0.6013,0.60145,965700004.0
2008-10-09 00:34:00,0.6015,0.60155,0.6014,0.6015,561800008.0
2008-10-09 00:35:00,0.6015,0.6019,0.6015,0.6019,818900000.0
2008-10-09 00:36:00,0.6019,0.6025,0.6017,0.6023,1874799974.0
2008-10-09 00:37:00,0.60235,0.6027,0.6022,0.6026,911899999.0
2008-10-09 00:38:00,0.6026,0.6026,0.60205,0.6022,383199991.0
2008-10-09 00:39:00,0.60215,0.6022,0.60195,0.60195,915600003.0
2008-10-09 00:40:00,0.6021,0.60275,0.6021,0.6022,583700006.0
2008-10-09 00:41:00,0.6022,0.6022,0.6012,0.6014,456900002.0
2008-10-09 00:42:00,0.6014,0.6019,0.6014,0.6019,1783900000.0
2008-10-09 00:43:00,0.60195,0.60255,0.6018,0.6025,1009100008.0
2008-10-09 00:44:00,0.6027,0.6027,0.6021,0.6022,709400000.0
2008-10-09 00:45:00,0.6022,0.6022,0.6022,0.6022,202299994.0
2008-10-09 00:46:00,0.6022,0.6022,0.6022,0.6022,280800004.0
2008-10-09 00:47:00,0.6022,0.6023,0.6022,0.6022,731100015.0
2008-10-09 00:48:00,0.6022,0.6022,0.6022,0.6022,877600014.0
2008-10-09 00:49:00,0.6022,0.6024,0.6022,0.6024,177700001.0
2008-10-09 00:50:00,0.6024,0.6024,0.6024,0.6024,201900002.0
2008-10-09 00:51:00,0.602,0.6021,0.602,0.6021,299999999.0
2008-10-09 00:52:00,0.6021,0.6021,0.6021,0.6021,241400002.0
2008-10-09 00:53:00,0.6021,0.6022,0.6021,0.6022,207600003.0
2008-10-09 00:54:00,0.6022,0.6022,0.6022,0.6022,268700009.0
2008-10-09 00:55:00,0.6023,0.60255,0.6022,0.60235,1474499994.0
2008-10-09 00:56:00,0.6022,0.6022,0.6022,0.6022,109699999.0
2008-10-09 00:57:00,0.60235,0.60235,0.6021,0.6022,312099993.0
2008-10-09 00:58:00,0.6022,0.6022,0.60125,0.6015,502299998.0
2008-10-09 00:59:00,0.6015,0.6016,0.59955,0.6006,1002499998.0
2008-10-09 01:00:00,0.6004,0.6006,0.5999,0.6004,580100000.0
2008-10-09 01:01:00,0.6006,0.6008,0.60005,0.6002,623600011.0
2008-10-09 01:02:00,0.6002,0.6002,0.59905,0.5997,704399992.0
2008-10-09 01:03:00,0.5997,0.5998,0.5996,0.5996,240499999.0
2008-10-09 01:04:00,0.5994,0.5999,0.5994,0.5994,869200001.0
2008-10-09 01:05:00,0.59945,0.5999,0.59945,0.5999,311399993.0
2008-10-09 01:06:00,0.6,0.6003,0.6,0.6002,543700000.0
2008-10-09 01:07:00,0.6002,0.6002,0.5982,0.5982,410799999.0
2008-10-09 01:08:00,0.59875,0.59925,0.5987,0.5992,459500000.0
2008-10-09 01:09:00,0.5992,0.5992,0.5984,0.5985,1144599987.0
2008-10-09 01:10:00,0.5985,0.59905,0.59835,0.5987,1021300014.0
2008-10-09 01:11:00,0.5988,0.5991,0.5987,0.5991,1004299986.0
2008-10-09 01:12:00,0.5991,0.5991,0.5991,0.5991,108800004.0
2008-10-09 01:13:00,0.5991,0.6004,0.5991,0.6002,1125300000.0
2008-10-09 01:14:00,0.6002,0.6002,0.6002,0.6002,284200000.0
2008-10-09 01:15:00,0.6004,0.6009,0.6004,0.6007,740499998.0
2008-10-09 01:16:00,0.6007,0.6009,0.6007,0.60075,332200006.0
2008-10-09 01:17:00,0.60075,0.60075,0.6007,0.6007,284500003.0
2008-10-09 01:18:00,0.6007,0.6007,0.6007,0.6007,43799999.0
2008-10-09 01:19:00,0.6007,0.6007,0.5991,0.5995,540000001.0
2008-10-09 01:20:00,0.59925,0.59991,0.59925,0.59959,38400000.0
2008-10-09 01:21:00,0.5995,0.5995,0.5995,0.5995,298300003.0
2008-10-09 01:22:00,0.5995,0.5999,0.5995,0.5999,689099998.0
2008-10-09 01:23:00,0.5999,0.59995,0.5999,0.5999,757699991.0
2008-10-09 01:24:00,0.60005,0.6006,0.5987,0.5999,1078700016.0
2008-10-09 01:25:00,0.5999,0.6002,0.5999,0.6002,712400005.0
2008-10-09 01:26:00,0.6002,0.6002,0.6002,0.6002,147200004.0
2008-10-09 01:27:00,0.60055,0.60055,0.60035,0.6005,166299999.0
2008-10-09 01:28:00,0.6005,0.6005,0.6005,0.6005,225500000.0
2008-10-09 01:29:00,0.59965,0.5999,0.59895,0.5997,352100003.0
2008-10-09 01:30:00,0.5997,0.5997,0.5997,0.5997,23100000.0
2008-10-09 01:31:00,0.5997,0.5997,0.5997,0.5997,24400000.0
2008-10-09 01:32:00,0.5997,0.5997,0.5991,0.5991,310799998.0
2008-10-09 01:33:00,0.59875,0.5994,0.59875,0.5992,730100003.0
2008-10-09 01:34:00,0.5992,0.5992,0.5992,0.5992,66800002.0
2008-10-09 01:35:00,0.5992,0.5996,0.5989,0.5994,724500002.0
2008-10-09 01:36:00,0.5994,0.5994,0.5994,0.5994,139299999.0
2008-10-09 01:37:00,0.59965,0.5997,0.5996,0.5996,118400002.0
2008-10-09 01:38:00,0.59883,0.59951,0.59883,0.59932,34200000.0
2008-10-09 01:39:00,0.59964,0.59968,0.59922,0.5994,11800000.0
2008-10-09 01:40:00,0.59893,0.59948,0.59892,0.59935,16600000.0
2008-10-09 01:41:00,0.59944,0.59947,0.59882,0.59906,21800000.0
2008-10-09 01:42:00,0.5996,0.5996,0.5996,0.5996,166000005.0
2008-10-09 01:43:00,0.60004,0.6001,0.59972,0.59992,10400000.0
2008-10-09 01:44:00,0.5996,0.5996,0.5996,0.5996,229699999.0
2008-10-09 01:45:00,0.5996,0.5996,0.5996,0.5996,189100003.0
2008-10-09 01:46:00,0.5996,0.5996,0.5996,0.5996,82599998.0
2008-10-09 01:47:00,0.5996,0.6004,0.59945,0.6004,840000009.0
2008-10-09 01:48:00,0.6004,0.6004,0.5995,0.5995,880399996.0
2008-10-09 01:49:00,0.5998,0.60005,0.5994,0.59955,504699998.0
2008-10-09 01:50:00,0.59975,0.5998,0.5996,0.5996,177899995.0
2008-10-09 01:51:00,0.5996,0.59965,0.5996,0.5996,347299998.0
2008-10-09 01:52:00,0.59975,0.59975,0.5997,0.5997,618900005.0
2008-10-09 01:53:00,0.5997,0.5997,0.5997,0.5997,74600003.0
2008-10-09 01:54:00,0.5997,0.5997,0.5996,0.5997,229299998.0
2008-10-09 01:55:00,0.5997,0.5997,0.5988,0.5989,1834399978.0
2008-10-09 01:56:00,0.5987,0.5987,0.5982,0.5982,1133500000.0
2008-10-09 01:57:00,0.5982,0.5982,0.596,0.596,346799995.0
2008-10-09 01:58:00,0.5961,0.5971,0.5957,0.5969,297699999.0
2008-10-09 01:59:00,0.5969,0.5973,0.59675,0.5972,214399997.0
2008-10-09 02:00:00,0.5972,0.59775,0.59685,0.59735,594599990.0
2008-10-09 02:01:00,0.59735,0.5978,0.5962,0.5975,1418799987.0
2008-10-09 02:02:00,0.5975,0.5979,0.5975,0.59775,941500000.0
2008-10-09 02:03:00,0.59775,0.59795,0.59775,0.5978,1089899987.0
2008-10-09 02:04:00,0.5978,0.5978,0.5973,0.5975,713799994.0
2008-10-09 02:05:00,0.5975,0.5975,0.5963,0.5972,1316499999.0
2008-10-09 02:06:00,0.5972,0.5972,0.5972,0.5972,671399997.0
2008-10-09 02:07:00,0.5972,0.5972,0.59655,0.5967,507199997.0
2008-10-09 02:08:00,0.5965,0.5965,0.595,0.59555,1290300007.0
2008-10-09 02:09:00,0.5955,0.5957,0.5954,0.5957,358800004.0
2008-10-09 02:10:00,0.59585,0.596,0.5957,0.5958,1126200001.0
2008-10-09 02:11:00,0.5958,0.5959,0.5958,0.5959,94600003.0
2008-10-09 02:12:00,0.59595,0.59605,0.59595,0.59605,354900002.0
2008-10-09 02:13:00,0.596,0.5962,0.5959,0.596,1503500002.0
2008-10-09 02:14:00,0.596,0.59635,0.5959,0.59635,847199983.0
2008-10-09 02:15:00,0.59635,0.59665,0.59635,0.59655,769099993.0
2008-10-09 02:16:00,0.59655,0.5969,0.5964,0.5969,558199992.0
2008-10-09 02:17:00,0.597,0.597,0.597,0.597,46500000.0
2008-10-09 02:18:00,0.597,0.5975,0.597,0.5974,452000000.0
2008-10-09 02:19:00,0.5974,0.5976,0.597,0.597,803499990.0
2008-10-09 02:20:00,0.5974,0.5977,0.5974,0.5977,154399997.0
2008-10-09 02:21:00,0.59785,0.59785,0.5977,0.5977,231199996.0
2008-10-09 02:22:00,0.59775,0.59775,0.5977,0.5977,352400006.0
2008-10-09 02:23:00,0.5977,0.5988,0.5977,0.5985,1420599999.0
2008-10-09 02:24:00,0.5985,0.599,0.5985,0.599,390000010.0
2008-10-09 02:25:00,0.5989,0.5993,0.5989,0.5991,861100006.0
2008-10-09 02:26:00,0.5991,0.5991,0.5991,0.5991,80700001.0
2008-10-09 02:27:00,0.5991,0.5991,0.5991,0.5991,304299996.0
2008-10-09 02:28:00,0.5991,0.5991,0.5991,0.5991,254900002.0
2008-10-09 02:29:00,0.5991,0.5991,0.5986,0.5986,800399989.0
2008-10-09 02:30:00,0.5986,0.5986,0.59795,0.59795,578000007.0
2008-10-09 02:31:00,0.59815,0.5988,0.59725,0.598,1099299994.0
2008-10-09 02:32:00,0.59785,0.59805,0.59785,0.59795,156799996.0
2008-10-09 02:33:00,0.59795,0.59795,0.5975,0.5977,944300004.0
2008-10-09 02:34:00,0.5977,0.5978,0.59685,0.597,376700000.0
2008-10-09 02:35:00,0.59705,0.59785,0.59705,0.59725,299800003.0
2008-10-09 02:36:00,0.5974,0.5976,0.5974,0.59745,287999999.0
2008-10-09 02:37:00,0.5976,0.5977,0.5976,0.5977,522500005.0
2008-10-09 02:38:00,0.5977,0.5977,0.5958,0.5969,756599992.0
2008-10-09 02:39:00,0.597,0.597,0.597,0.597,154300001.0
2008-10-09 02:40:00,0.597,0.597,0.59595,0.5961,263100002.0
2008-10-09 02:41:00,0.5961,0.59615,0.59535,0.59615,385500005.0
2008-10-09 02:42:00,0.5961,0.5974,0.5961,0.5974,776000003.0
2008-10-09 02:43:00,0.5975,0.5977,0.5971,0.5972,789199997.0
2008-10-09 02:44:00,0.5972,0.5972,0.59665,0.5972,1089899987.0
2008-10-09 02:45:00,0.5972,0.59755,0.59655,0.59755,533000002.0
2008-10-09 02:46:00,0.5972,0.59745,0.5972,0.5973,113999995.0
2008-10-09 02:47:00,0.5972,0.5972,0.5972,0.5972,153599998.0
2008-10-09 02:48:00,0.5972,0.5972,0.5972,0.5972,152200001.0
2008-10-09 02:49:00,0.59685,0.5969,0.5966,0.5969,137599998.0
2008-10-09 02:50:00,0.597,0.5979,0.5969,0.5977,765699995.0
2008-10-09 02:51:00,0.59775,0.598,0.59705,0.5976,1096100000.0
2008-10-09 02:52:00,0.5976,0.5976,0.5954,0.5955,1401400000.0
2008-10-09 02:53:00,0.59555,0.59555,0.59515,0.5952,535899997.0
2008-10-09 02:54:00,0.59535,0.59555,0.59455,0.59455,598900000.0
2008-10-09 02:55:00,0.5942,0.5946,0.5929,0.5946,1184700000.0
2008-10-09 02:56:00,0.5944,0.5957,0.5944,0.59505,2077999989.0
2008-10-09 02:57:00,0.5951,0.5951,0.5947,0.5947,558600001.0
2008-10-09 02:58:00,0.5947,0.5947,0.5943,0.5944,1368099996.0
2008-10-09 02:59:00,0.5944,0.5944,0.59345,0.594,949700011.0
2008-10-09 03:00:00,0.5941,0.5941,0.594,0.5941,149000005.0
2008-10-09 03:01:00,0.594,0.5941,0.5938,0.5938,930900008.0
2008-10-09 03:02:00,0.5938,0.5938,0.59335,0.5934,655800002.0
2008-10-09 03:03:00,0.5934,0.5934,0.59245,0.59245,734100006.0
2008-10-09 03:04:00,0.5925,0.59255,0.5923,0.5924,666400000.0
2008-10-09 03:05:00,0.5924,0.5924,0.5924,0.5924,398300001.0
2008-10-09 03:06:00,0.5924,0.5924,0.5919,0.592,972900002.0
2008-10-09 03:07:00,0.592,0.593,0.5903,0.5913,1557300006.0
2008-10-09 03:08:00,0.59125,0.59135,0.591,0.591,253599998.0
2008-10-09 03:09:00,0.59115,0.59175,0.591,0.5917,659699995.0
2008-10-09 03:10:00,0.5918,0.593,0.5918,0.593,1644900000.0
2008-10-09 03:11:00,0.59305,0.5938,0.59305,0.5932,1160200002.0
2008-10-09 03:12:00,0.5934,0.5937,0.5928,0.5937,454200000.0
2008-10-09 03:13:00,0.5939,0.59395,0.5938,0.5938,636900006.0
2008-10-09 03:14:00,0.5938,0.5942,0.59375,0.59385,1709700010.0
2008-10-09 03:15:00,0.59385,0.59505,0.59385,0.5944,846700006.0
2008-10-09 03:16:00,0.5944,0.5945,0.59405,0.5945,662399998.0
2008-10-09 03:17:00,0.5945,0.5945,0.5945,0.5945,199899998.0
2008-10-09 03:18:00,0.5945,0.5945,0.5941,0.5941,208600002.0
2008-10-09 03:19:00,0.5942,0.59475,0.5942,0.5947,561299996.0
2008-10-09 03:20:00,0.59485,0.59575,0.5947,0.59545,1199300001.0
2008-10-09 03:21:00,0.5955,0.59555,0.5953,0.5953,1040600008.0
2008-10-09 03:22:00,0.5953,0.5968,0.5951,0.596,1216000002.0
2008-10-09 03:23:00,0.596,0.59665,0.59585,0.5965,1289899987.0
2008-10-09 03:24:00,0.5965,0.59745,0.59645,0.5971,921499998.0
2008-10-09 03:25:00,0.5971,0.5971,0.5961,0.59665,524699998.0
2008-10-09 03:26:00,0.5969,0.59805,0.59625,0.5971,1825799992.0
2008-10-09 03:27:00,0.59735,0.5974,0.5965,0.5965,838999995.0
2008-10-09 03:28:00,0.5967,0.5974,0.59665,0.5974,1006300007.0
2008-10-09 03:29:00,0.5974,0.59755,0.59715,0.5973,1138699988.0
2008-10-09 03:30:00,0.5974,0.59755,0.597,0.5971,726100002.0
2008-10-09 03:31:00,0.5973,0.5981,0.5972,0.59735,1278600013.0
2008-10-09 03:32:00,0.59775,0.59855,0.59755,0.59855,1158000014.0
2008-10-09 03:33:00,0.59855,0.59855,0.59745,0.5977,923200001.0
2008-10-09 03:34:00,0.5978,0.59805,0.5978,0.59805,1276100005.0
2008-10-09 03:35:00,0.59805,0.5987,0.59805,0.5987,913499995.0
2008-10-09 03:36:00,0.59865,0.5988,0.5986,0.59875,906000014.0
2008-10-09 03:37:00,0.5988,0.59975,0.5988,0.59965,1012300000.0
2008-10-09 03:38:00,0.5999,0.6009,0.59975,0.6009,1045600006.0
2008-10-09 03:39:00,0.60095,0.60095,0.60015,0.6004,573800000.0
2008-10-09 03:40:00,0.60065,0.601,0.59955,0.60095,543300005.0
2008-10-09 03:41:00,0.60115,0.6015,0.60045,0.6015,868000008.0
2008-10-09 03:42:00,0.60155,0.60235,0.6012,0.6022,1644899996.0
2008-10-09 03:43:00,0.6022,0.6027,0.60155,0.6018,982200007.0
2008-10-09 03:44:00,0.6019,0.6019,0.60085,0.6018,569199998.0
2008-10-09 03:45:00,0.60155,0.6019,0.601,0.601,351400005.0
2008-10-09 03:46:00,0.6008,0.60145,0.5996,0.59965,975500001.0
2008-10-09 03:47:00,0.5993,0.5999,0.5988,0.599,1463600005.0
2008-10-09 03:48:00,0.59905,0.6004,0.59805,0.6002,981799988.0
2008-10-09 03:49:00,0.60015,0.6003,0.6,0.6003,388800005.0
2008-10-09 03:50:00,0.59975,0.60115,0.59965,0.60105,900600009.0
2008-10-09 03:51:00,0.6007,0.60085,0.6007,0.60085,144600003.0
2008-10-09 03:52:00,0.6009,0.602,0.60075,0.6018,1039599994.0
2008-10-09 03:53:00,0.6018,0.6025,0.60125,0.6025,1081299986.0
2008-10-09 03:54:00,0.6024,0.60425,0.60205,0.60425,1636699987.0
2008-10-09 03:55:00,0.60385,0.6041,0.60305,0.6032,850799990.0
2008-10-09 03:56:00,0.6032,0.60415,0.60315,0.6034,932899998.0
2008-10-09 03:57:00,0.60345,0.60425,0.60295,0.60375,1979499996.0
2008-10-09 03:58:00,0.60395,0.605,0.6038,0.605,496299994.0
2008-10-09 03:59:00,0.60455,0.60455,0.60345,0.6037,2040099996.0
2008-10-09 04:00:00,0.604,0.604,0.6029,0.6029,1232400001.0
2008-10-09 04:01:00,0.6029,0.6029,0.60125,0.6017,1232400001.0
2008-10-09 04:02:00,0.6018,0.6021,0.6012,0.6015,1739099991.0
2008-10-09 04:03:00,0.6016,0.6028,0.60075,0.6028,1739099991.0
2008-10-09 04:04:00,0.6028,0.603,0.60175,0.603,1715799997.0
2008-10-09 04:05:00,0.60295,0.60295,0.6026,0.6027,198199997.0
2008-10-09 04:06:00,0.6027,0.60285,0.6027,0.6027,921200010.0
2008-10-09 04:07:00,0.6027,0.60325,0.6022,0.603,1546700011.0
2008-10-09 04:08:00,0.60325,0.6034,0.60235,0.60235,1664799997.0
2008-10-09 04:09:00,0.6025,0.60315,0.6025,0.6027,1755900016.0
2008-10-09 04:10:00,0.6027,0.6029,0.6027,0.6028,609399997.0
2008-10-09 04:11:00,0.6028,0.6047,0.6028,0.6046,1801599990.0
2008-10-09 04:12:00,0.6046,0.6055,0.6046,0.60545,1071800004.0
2008-10-09 04:13:00,0.60545,0.60545,0.6046,0.6046,1331200002.0
2008-10-09 04:14:00,0.6047,0.6047,0.60365,0.6039,723100003.0
2008-10-09 04:15:00,0.6039,0.60395,0.6032,0.6037,1274299999.0
2008-10-09 04:16:00,0.6037,0.6037,0.6032,0.6032,757999985.0
2008-10-09 04:17:00,0.60345,0.6035,0.60345,0.6035,338999996.0
2008-10-09 04:18:00,0.6035,0.6035,0.6023,0.60325,364999995.0
2008-10-09 04:19:00,0.6033,0.6033,0.60325,0.6033,333600003.0
2008-10-09 04:20:00,0.6033,0.60375,0.603,0.603,1798600007.0
2008-10-09 04:21:00,0.60365,0.6038,0.6032,0.60325,1220699998.0
2008-10-09 04:22:00,0.60325,0.60365,0.60295,0.6036,1744400001.0
2008-10-09 04:23:00,0.6036,0.604,0.6036,0.604,715999998.0
2008-10-09 04:24:00,0.604,0.6041,0.6039,0.6041,665800001.0
2008-10-09 04:25:00,0.6041,0.6043,0.6041,0.6042,340399992.0
2008-10-09 04:26:00,0.6042,0.6042,0.60345,0.6037,427900002.0
2008-10-09 04:27:00,0.6037,0.6037,0.60345,0.6035,990100006.0
2008-10-09 04:28:00,0.6036,0.6038,0.6036,0.6038,322200001.0
2008-10-09 04:29:00,0.6039,0.6039,0.6037,0.6039,540200000.0
2008-10-09 04:30:00,0.60375,0.60395,0.60365,0.60395,2030200013.0
2008-10-09 04:31:00,0.60395,0.60425,0.60375,0.6042,1604200002.0
2008-10-09 04:32:00,0.6042,0.6042,0.6042,0.6042,1598500008.0
2008-10-09 04:33:00,0.6042,0.6042,0.6042,0.6042,344699991.0
2008-10-09 04:34:00,0.6042,0.6042,0.60385,0.60405,346299995.0
2008-10-09 04:35:00,0.60415,0.6043,0.60415,0.6043,369099998.0
2008-10-09 04:36:00,0.6043,0.6046,0.6043,0.60435,457199998.0
2008-10-09 04:37:00,0.60415,0.60415,0.6039,0.6041,1807099984.0
2008-10-09 04:38:00,0.6042,0.6045,0.6041,0.6043,290500000.0
2008-10-09 04:39:00,0.604,0.6041,0.604,0.6041,290500000.0
2008-10-09 04:40:00,0.60386,0.60446,0.60358,0.60358,18400000.0
2008-10-09 04:41:00,0.6041,0.6041,0.60335,0.60345,449800008.0
2008-10-09 04:42:00,0.60345,0.604,0.6028,0.6028,672299994.0
2008-10-09 04:43:00,0.6029,0.60325,0.60285,0.60325,1057499990.0
2008-10-09 04:44:00,0.60325,0.60435,0.6031,0.604,2032599993.0
2008-10-09 04:45:00,0.6039,0.605,0.6037,0.6047,1549100010.0
2008-10-09 04:46:00,0.6044,0.6044,0.60285,0.603,1549100010.0
2008-10-09 04:47:00,0.6032,0.6034,0.60285,0.6032,1559499991.0
2008-10-09 04:48:00,0.6033,0.6033,0.60305,0.6033,1373300007.0
2008-10-09 04:49:00,0.60335,0.60345,0.60335,0.60345,135000000.0
2008-10-09 04:50:00,0.60345,0.60345,0.6033,0.6034,358899992.0
2008-10-09 04:51:00,0.60345,0.60345,0.6033,0.6034,351600001.0
2008-10-09 04:52:00,0.6034,0.6034,0.6033,0.6034,529399997.0
2008-10-09 04:53:00,0.60345,0.6039,0.60345,0.6039,625799999.0
2008-10-09 04:54:00,0.6038,0.6041,0.6038,0.6039,1584099995.0
2008-10-09 04:55:00,0.6039,0.604,0.6039,0.604,1136500007.0
2008-10-09 04:56:00,0.604,0.6041,0.6039,0.604,813700004.0
2008-10-09 04:57:00,0.604,0.6042,0.604,0.6042,445800004.0
2008-10-09 04:58:00,0.6041,0.6043,0.6041,0.6043,1312999988.0
2008-10-09 04:59:00,0.6043,0.60445,0.6042,0.6043,513599998.0
2008-10-09 05:00:00,0.6045,0.6048,0.6043,0.6045,435300003.0
2008-10-09 05:01:00,0.60425,0.60425,0.6042,0.6042,435300003.0
2008-10-09 05:02:00,0.60392,0.60421,0.60369,0.60377,285600010.0
2008-10-09 05:03:00,0.6042,0.6042,0.6042,0.6042,350300003.0
2008-10-09 05:04:00,0.6042,0.6042,0.6042,0.6042,199500000.0
2008-10-09 05:05:00,0.6042,0.6042,0.6036,0.6037,807800002.0
2008-10-09 05:06:00,0.6037,0.6037,0.6037,0.6037,724999998.0
2008-10-09 05:07:00,0.6037,0.60385,0.6037,0.60385,1005799993.0
2008-10-09 05:08:00,0.604,0.6051,0.604,0.6049,1743300004.0
2008-10-09 05:09:00,0.6051,0.6053,0.6047,0.6053,1743300004.0
2008-10-09 05:10:00,0.6053,0.60665,0.60515,0.6062,1743300004.0
2008-10-09 05:11:00,0.6052,0.6058,0.6052,0.60565,1874599998.0
2008-10-09 05:12:00,0.6056,0.6056,0.6054,0.60555,1426899998.0
2008-10-09 05:13:00,0.6056,0.6072,0.60555,0.6072,1371599993.0
2008-10-09 05:14:00,0.6072,0.6072,0.606,0.6061,603099995.0
2008-10-09 05:15:00,0.60615,0.6067,0.60615,0.6065,636800002.0
2008-10-09 05:16:00,0.60655,0.6072,0.60655,0.6072,489199996.0
2008-10-09 05:17:00,0.60705,0.60705,0.60695,0.60695,209500000.0
2008-10-09 05:18:00,0.607,0.607,0.6068,0.6068,351099998.0
2008-10-09 05:19:00,0.6068,0.6068,0.6068,0.6068,48200001.0
2008-10-09 05:20:00,0.6068,0.6068,0.6068,0.6068,118500000.0
2008-10-09 05:21:00,0.6068,0.6068,0.60605,0.60605,545200001.0
2008-10-09 05:22:00,0.60605,0.60655,0.60605,0.60655,754399998.0
2008-10-09 05:23:00,0.6065,0.6066,0.6065,0.6066,719400014.0
2008-10-09 05:24:00,0.6066,0.60675,0.60655,0.6066,779399997.0
2008-10-09 05:25:00,0.6066,0.6066,0.6061,0.6062,606100001.0
2008-10-09 05:26:00,0.60625,0.60665,0.60625,0.6065,1030500010.0
2008-10-09 05:27:00,0.60665,0.6073,0.60665,0.60675,783999995.0
2008-10-09 05:28:00,0.60685,0.607,0.6066,0.6066,252599997.0
2008-10-09 05:29:00,0.6067,0.6067,0.6065,0.6065,511100007.0
2008-10-09 05:30:00,0.6065,0.6067,0.6063,0.6067,823599998.0
2008-10-09 05:31:00,0.6068,0.6072,0.6068,0.6072,737900002.0
2008-10-09 05:32:00,0.607,0.6074,0.607,0.6074,390099999.0
2008-10-09 05:33:00,0.6074,0.6075,0.6074,0.60745,841800008.0
2008-10-09 05:34:00,0.60745,0.60745,0.607,0.6071,1218799991.0
2008-10-09 05:35:00,0.60715,0.6075,0.607,0.6071,1363300000.0
2008-10-09 05:36:00,0.6071,0.60745,0.6071,0.60745,656599993.0
2008-10-09 05:37:00,0.60745,0.60945,0.60745,0.6092,1688299997.0
2008-10-09 05:38:00,0.6092,0.60995,0.609,0.6094,943999983.0
2008-10-09 05:39:00,0.6095,0.6096,0.6092,0.6095,905900001.0
2008-10-09 05:40:00,0.6096,0.60965,0.60955,0.60965,202100003.0
2008-10-09 05:41:00,0.6099,0.6111,0.6099,0.6105,1349700008.0
2008-10-09 05:42:00,0.6105,0.6107,0.6104,0.6107,619199994.0
2008-10-09 05:43:00,0.6107,0.6107,0.6098,0.6098,824300022.0
2008-10-09 05:44:00,0.6098,0.6104,0.6097,0.61,1257500002.0
2008-10-09 05:45:00,0.61,0.6108,0.61,0.6106,947100002.0
2008-10-09 05:46:00,0.6106,0.6106,0.60995,0.6102,1070099993.0
2008-10-09 05:47:00,0.61,0.6101,0.6099,0.61,1071799983.0
2008-10-09 05:48:00,0.60995,0.61,0.6099,0.6099,1308600008.0
2008-10-09 05:49:00,0.6099,0.6099,0.6096,0.6096,290200001.0
2008-10-09 05:50:00,0.60965,0.6098,0.6084,0.60865,1124299983.0
2008-10-09 05:51:00,0.6086,0.6086,0.6078,0.6083,787399998.0
2008-10-09 05:52:00,0.6084,0.6084,0.60775,0.6081,1752699989.0
2008-10-09 05:53:00,0.60815,0.60815,0.6078,0.60785,1454500011.0
2008-10-09 05:54:00,0.6079,0.60815,0.6078,0.60815,1024999994.0
2008-10-09 05:55:00,0.6079,0.6085,0.6079,0.6084,763500002.0
2008-10-09 05:56:00,0.6087,0.6087,0.6084,0.6085,520600002.0
2008-10-09 05:57:00,0.6085,0.6087,0.6085,0.6085,676700000.0
2008-10-09 05:58:00,0.6085,0.6085,0.60795,0.608,559399997.0
2008-10-09 05:59:00,0.6079,0.6085,0.6079,0.6085,861399995.0
2008-10-09 06:00:00,0.6086,0.60945,0.6085,0.6093,813099994.0
2008-10-09 06:01:00,0.6094,0.6098,0.6094,0.6098,989599996.0
2008-10-09 06:02:00,0.60965,0.61,0.6095,0.6095,391200007.0
2008-10-09 06:03:00,0.6099,0.6106,0.6099,0.6105,480399995.0
2008-10-09 06:04:00,0.6104,0.6104,0.6095,0.61,480399995.0
2008-10-09 06:05:00,0.61,0.61055,0.61,0.6104,1025000000.0
2008-10-09 06:06:00,0.6104,0.61045,0.6099,0.6099,925700001.0
2008-10-09 06:07:00,0.6099,0.6099,0.60905,0.60905,498700015.0
2008-10-09 06:08:00,0.60905,0.60935,0.60865,0.6093,788599988.0
2008-10-09 06:09:00,0.6093,0.6093,0.6085,0.60865,811500003.0
2008-10-09 06:10:00,0.60865,0.60865,0.6085,0.6085,670100003.0
2008-10-09 06:11:00,0.6085,0.60925,0.60845,0.6089,1880299988.0
2008-10-09 06:12:00,0.60905,0.6093,0.60885,0.6092,1481400001.0
2008-10-09 06:13:00,0.6091,0.6098,0.60905,0.60975,1830999993.0
2008-10-09 06:14:00,0.60975,0.60995,0.6097,0.6097,997400008.0
2008-10-09 06:15:00,0.6097,0.6097,0.60895,0.60895,692600004.0
2008-10-09 06:16:00,0.6091,0.6091,0.6085,0.60875,495000006.0
2008-10-09 06:17:00,0.6087,0.6087,0.60855,0.60865,848200004.0
2008-10-09 06:18:00,0.6086,0.60905,0.6086,0.60905,459100005.0
2008-10-09 06:19:00,0.60905,0.6096,0.6089,0.609,900699995.0
2008-10-09 06:20:00,0.60905,0.6096,0.60905,0.6096,479199998.0
2008-10-09 06:21:00,0.6095,0.6099,0.60865,0.6094,296400000.0
2008-10-09 06:22:00,0.6096,0.6098,0.6093,0.6095,676699999.0
2008-10-09 06:23:00,0.6095,0.6099,0.6095,0.6099,292899997.0
2008-10-09 06:24:00,0.61,0.61005,0.6098,0.61005,270399997.0
2008-10-09 06:25:00,0.6101,0.61015,0.61,0.61,640799995.0
2008-10-09 06:26:00,0.6101,0.6101,0.61,0.6101,835999987.0
2008-10-09 06:27:00,0.61,0.61015,0.6097,0.6098,2038100008.0
2008-10-09 06:28:00,0.60985,0.60985,0.6093,0.60955,1934900009.0
2008-10-09 06:29:00,0.6095,0.6099,0.6093,0.6099,1113100004.0
2008-10-09 06:30:00,0.6098,0.61,0.6098,0.61,1225200005.0
2008-10-09 06:31:00,0.61,0.6106,0.61,0.6106,360499999.0
2008-10-09 06:32:00,0.6106,0.6106,0.61055,0.61055,712799999.0
2008-10-09 06:33:00,0.6105,0.6105,0.61,0.6101,1014399997.0
2008-10-09 06:34:00,0.6103,0.6111,0.6102,0.6109,1089699996.0
2008-10-09 06:35:00,0.6109,0.6114,0.6109,0.6113,1089699996.0
2008-10-09 06:36:00,0.6113,0.6113,0.6106,0.6106,530900002.0
2008-10-09 06:37:00,0.61055,0.61085,0.61045,0.6106,912100004.0
2008-10-09 06:38:00,0.6106,0.6107,0.6105,0.6105,508100003.0
2008-10-09 06:39:00,0.6105,0.6105,0.61045,0.6105,529900002.0
2008-10-09 06:40:00,0.6105,0.6105,0.6104,0.6105,378199997.0
2008-10-09 06:41:00,0.61045,0.61045,0.61025,0.6104,677600003.0
2008-10-09 06:42:00,0.6104,0.6104,0.6094,0.60955,1121800006.0
2008-10-09 06:43:00,0.60965,0.61,0.6096,0.61,844700004.0
2008-10-09 06:44:00,0.61,0.61,0.6099,0.6099,75899999.0
2008-10-09 06:45:00,0.6098,0.6098,0.6096,0.6098,818500004.0
2008-10-09 06:46:00,0.6099,0.6099,0.6099,0.6099,32400002.0
2008-10-09 06:47:00,0.6098,0.6102,0.6098,0.6102,167299994.0
2008-10-09 06:48:00,0.61045,0.6105,0.61045,0.6105,292299995.0
2008-10-09 06:49:00,0.6105,0.6108,0.6105,0.6106,1115500003.0
2008-10-09 06:50:00,0.6106,0.6106,0.6106,0.6106,479800001.0
2008-10-09 06:51:00,0.61075,0.61095,0.60965,0.60965,656699997.0
2008-10-09 06:52:00,0.6098,0.6098,0.6097,0.6097,378299999.0
2008-10-09 06:53:00,0.6099,0.61,0.6097,0.61,565699992.0
2008-10-09 06:54:00,0.60985,0.60985,0.6097,0.6097,268799997.0
2008-10-09 06:55:00,0.6098,0.6098,0.6098,0.6098,107500004.0
2008-10-09 06:56:00,0.6097,0.6097,0.6097,0.6097,219400002.0
2008-10-09 06:57:00,0.60985,0.61025,0.60985,0.61025,354800001.0
2008-10-09 06:58:00,0.61025,0.61025,0.6101,0.6101,470199988.0
2008-10-09 06:59:00,0.6101,0.6104,0.6101,0.6104,363399995.0
2008-10-09 07:00:00,0.6103,0.6103,0.61015,0.61015,129500000.0
2008-10-09 07:01:00,0.6101,0.61015,0.60995,0.61,266499997.0
2008-10-09 07:02:00,0.61,0.6101,0.61,0.61,97700001.0
2008-10-09 07:03:00,0.60995,0.61,0.6097,0.6097,303900000.0
2008-10-09 07:04:00,0.6097,0.6097,0.60905,0.6093,524299999.0
2008-10-09 07:05:00,0.6094,0.6094,0.609,0.609,1440499991.0
2008-10-09 07:06:00,0.609,0.609,0.608,0.6082,753700001.0
2008-10-09 07:07:00,0.60815,0.6082,0.6077,0.6078,1560200004.0
2008-10-09 07:08:00,0.6078,0.6078,0.607,0.6072,1750300009.0
2008-10-09 07:09:00,0.6073,0.6073,0.6064,0.6067,1497599998.0
2008-10-09 07:10:00,0.6067,0.60725,0.60655,0.6067,315000000.0
2008-10-09 07:11:00,0.60611,0.60631,0.60597,0.60631,31200000.0
2008-10-09 07:12:00,0.6067,0.6067,0.60535,0.60595,910400002.0
2008-10-09 07:13:00,0.60595,0.60595,0.60485,0.6051,1757399992.0
2008-10-09 07:14:00,0.6052,0.60695,0.60465,0.60685,934499993.0
2008-10-09 07:15:00,0.60685,0.60685,0.6053,0.6054,664799999.0
2008-10-09 07:16:00,0.6054,0.60615,0.60525,0.60585,730999990.0
2008-10-09 07:17:00,0.606,0.6062,0.606,0.6062,37600000.0
2008-10-09 07:18:00,0.6063,0.6065,0.6063,0.6065,100699996.0
2008-10-09 07:19:00,0.6066,0.6066,0.60655,0.60655,65299999.0
2008-10-09 07:20:00,0.60655,0.6067,0.6065,0.6067,99500000.0
2008-10-09 07:21:00,0.6068,0.6068,0.6056,0.6063,730400006.0
2008-10-09 07:22:00,0.6063,0.6063,0.6056,0.6062,1366700001.0
2008-10-09 07:23:00,0.60605,0.6063,0.6059,0.6059,1009600005.0
2008-10-09 07:24:00,0.6059,0.60745,0.6059,0.6063,1021999992.0
2008-10-09 07:25:00,0.6065,0.6067,0.6065,0.6067,277299997.0
2008-10-09 07:26:00,0.6067,0.6067,0.60535,0.60535,500300007.0
2008-10-09 07:27:00,0.6055,0.6055,0.6055,0.6055,35500000.0
2008-10-09 07:28:00,0.6055,0.6056,0.60535,0.60535,392800004.0
2008-10-09 07:29:00,0.6053,0.60655,0.6053,0.60655,861000000.0
2008-10-09 07:30:00,0.60655,0.60705,0.6064,0.6068,1743400016.0
2008-10-09 07:31:00,0.6068,0.60835,0.6068,0.608,1134099998.0
2008-10-09 07:32:00,0.608,0.6096,0.608,0.6084,1367499987.0
2008-10-09 07:33:00,0.60865,0.6088,0.6084,0.6085,427799994.0
2008-10-09 07:34:00,0.6084,0.6084,0.608,0.608,168500000.0
2008-10-09 07:35:00,0.608,0.608,0.608,0.608,162700001.0
2008-10-09 07:36:00,0.608,0.608,0.60695,0.60695,826100003.0
2008-10-09 07:37:00,0.6073,0.6078,0.60655,0.6072,1754200012.0
2008-10-09 07:38:00,0.6074,0.6074,0.60655,0.6067,1577100000.0
2008-10-09 07:39:00,0.6066,0.60695,0.60655,0.60695,1166900002.0
2008-10-09 07:40:00,0.607,0.6073,0.60695,0.6071,1241899995.0
2008-10-09 07:41:00,0.6071,0.60755,0.6071,0.6074,1228099990.0
2008-10-09 07:42:00,0.6074,0.6079,0.60735,0.6076,1716899982.0
2008-10-09 07:43:00,0.6078,0.6089,0.6077,0.6089,1708600017.0
2008-10-09 07:44:00,0.60875,0.60875,0.608,0.60805,1708600017.0
2008-10-09 07:45:00,0.6082,0.6084,0.60775,0.60815,1103599997.0
2008-10-09 07:46:00,0.60815,0.6084,0.60785,0.608,1388099994.0
2008-10-09 07:47:00,0.60795,0.608,0.6078,0.608,505099986.0
2008-10-09 07:48:00,0.6082,0.6087,0.6082,0.6085,806100010.0
2008-10-09 07:49:00,0.60794,0.60843,0.60793,0.6083,28300000.0
2008-10-09 07:50:00,0.60865,0.60895,0.60865,0.60895,329500000.0
2008-10-09 07:51:00,0.6089,0.60935,0.6089,0.60935,1169599996.0
2008-10-09 07:52:00,0.6094,0.60955,0.6094,0.60955,337900002.0
2008-10-09 07:53:00,0.60965,0.6102,0.60965,0.6102,1982199989.0
2008-10-09 07:54:00,0.61025,0.61025,0.6098,0.61005,1416400006.0
2008-10-09 07:55:00,0.61005,0.6101,0.61005,0.61005,573099998.0
2008-10-09 07:56:00,0.6102,0.6102,0.6102,0.6102,64400000.0
2008-10-09 07:57:00,0.6101,0.6101,0.6099,0.61,1163899997.0
2008-10-09 07:58:00,0.61015,0.6102,0.61,0.6101,1133500003.0
2008-10-09 07:59:00,0.6101,0.6103,0.6101,0.6103,388099994.0
2008-10-09 08:00:00,0.61025,0.61075,0.61025,0.6106,1564199990.0
2008-10-09 08:01:00,0.61065,0.61065,0.61055,0.61055,388799994.0
2008-10-09 08:02:00,0.61055,0.61055,0.61045,0.61045,226700001.0
2008-10-09 08:03:00,0.6105,0.6108,0.61,0.61,1569099985.0
2008-10-09 08:04:00,0.61,0.6101,0.61,0.6101,593599998.0
2008-10-09 08:05:00,0.61025,0.61035,0.60945,0.60945,1904200001.0
2008-10-09 08:06:00,0.6096,0.6099,0.6096,0.6098,336800009.0
2008-10-09 08:07:00,0.6098,0.61055,0.6098,0.61055,673999990.0
2008-10-09 08:08:00,0.61075,0.61115,0.6107,0.61105,1446900002.0
2008-10-09 08:09:00,0.611,0.6115,0.6104,0.6112,1622399990.0
2008-10-09 08:10:00,0.6113,0.6115,0.6108,0.6112,1622399990.0
2008-10-09 08:11:00,0.6114,0.6124,0.6112,0.6118,1622399990.0
2008-10-09 08:12:00,0.6119,0.6128,0.6118,0.6122,1622399990.0
2008-10-09 08:13:00,0.612,0.6128,0.6119,0.6127,1622399990.0
2008-10-09 08:14:00,0.6122,0.6123,0.6113,0.612,1591100005.0
2008-10-09 08:15:00,0.61195,0.61205,0.61115,0.6115,1591100005.0
2008-10-09 08:16:00,0.6115,0.6124,0.6113,0.6124,1394499993.0
2008-10-09 08:17:00,0.6123,0.6124,0.612,0.6123,1394499993.0
2008-10-09 08:18:00,0.6121,0.61225,0.612,0.612,1394499993.0
2008-10-09 08:19:00,0.61215,0.61215,0.6119,0.6119,1975799995.0
2008-10-09 08:20:00,0.6114,0.6119,0.6102,0.6114,1155800000.0
2008-10-09 08:21:00,0.6113,0.61155,0.61085,0.6109,1155800000.0
2008-10-09 08:22:00,0.6109,0.6109,0.6109,0.6109,643399992.0
2008-10-09 08:23:00,0.6109,0.6109,0.61025,0.61025,1728300005.0
2008-10-09 08:24:00,0.6108,0.6108,0.6103,0.6105,1558400008.0
2008-10-09 08:25:00,0.6103,0.6107,0.6099,0.6106,1558400008.0
2008-10-09 08:26:00,0.6104,0.6104,0.6102,0.61025,1558400008.0
2008-10-09 08:27:00,0.6102,0.61025,0.60995,0.6101,1551799975.0
2008-10-09 08:28:00,0.61,0.6103,0.61,0.6103,466899999.0
2008-10-09 08:29:00,0.6103,0.6107,0.61015,0.6107,466899999.0
2008-10-09 08:30:00,0.6107,0.61095,0.6105,0.61065,1353700011.0
2008-10-09 08:31:00,0.612,0.612,0.6106,0.61105,1730200007.0
2008-10-09 08:32:00,0.6111,0.6112,0.61105,0.6112,658700011.0
2008-10-09 08:33:00,0.61145,0.6116,0.6113,0.6113,804599994.0
2008-10-09 08:34:00,0.61115,0.6119,0.61115,0.6118,1399799991.0
2008-10-09 08:35:00,0.6118,0.6121,0.6114,0.61155,1494600002.0
2008-10-09 08:36:00,0.6115,0.6115,0.61125,0.61145,624400002.0
2008-10-09 08:37:00,0.6114,0.6117,0.6113,0.6113,407099993.0
2008-10-09 08:38:00,0.61125,0.6116,0.6104,0.6104,888700002.0
2008-10-09 08:39:00,0.61055,0.611,0.6097,0.6097,1065499996.0
2008-10-09 08:40:00,0.6096,0.6102,0.60895,0.6101,1587800003.0
2008-10-09 08:41:00,0.61005,0.61035,0.60955,0.6101,1315100002.0
2008-10-09 08:42:00,0.61015,0.61035,0.61015,0.61035,744500003.0
2008-10-09 08:43:00,0.60986,0.61004,0.60963,0.60968,29600000.0
2008-10-09 08:44:00,0.6105,0.61105,0.6105,0.6108,988699999.0
2008-10-09 08:45:00,0.6108,0.6109,0.6108,0.6108,735799999.0
2008-10-09 08:46:00,0.6108,0.6109,0.61035,0.6105,1486300015.0
2008-10-09 08:47:00,0.6106,0.6106,0.6101,0.6102,753800006.0
2008-10-09 08:48:00,0.6105,0.6105,0.6105,0.6105,753800006.0
2008-10-09 08:49:00,0.6105,0.6105,0.6105,0.6105,433899997.0
2008-10-09 08:50:00,0.6105,0.61075,0.61035,0.61035,874499985.0
2008-10-09 08:51:00,0.6105,0.61095,0.6105,0.61085,615200001.0
2008-10-09 08:52:00,0.61085,0.61085,0.6105,0.61065,1407700002.0
2008-10-09 08:53:00,0.6106,0.6113,0.6106,0.61085,2146699999.0
2008-10-09 08:54:00,0.6107,0.6115,0.6103,0.6109,1556599987.0
2008-10-09 08:55:00,0.6108,0.6124,0.6108,0.6119,1556599987.0
2008-10-09 08:56:00,0.6116,0.6126,0.6114,0.6121,1556599987.0
2008-10-09 08:57:00,0.6124,0.613,0.6124,0.6129,1556599987.0
2008-10-09 08:58:00,0.6128,0.6128,0.61255,0.61255,1556599987.0
2008-10-09 08:59:00,0.61255,0.61345,0.61235,0.61345,896300008.0
2008-10-09 09:00:00,0.6137,0.6141,0.6125,0.6127,480599998.0
2008-10-09 09:01:00,0.6125,0.6134,0.6119,0.6132,480599998.0
2008-10-09 09:02:00,0.6131,0.6133,0.6131,0.6133,480599998.0
2008-10-09 09:03:00,0.61335,0.61335,0.61325,0.6133,480599998.0
2008-10-09 09:04:00,0.6132,0.6135,0.6132,0.61345,1108099999.0
2008-10-09 09:05:00,0.6126,0.6138,0.6126,0.6133,411499998.0
2008-10-09 09:06:00,0.6135,0.6135,0.6135,0.6135,411499998.0
2008-10-09 09:07:00,0.6135,0.6135,0.613,0.6135,1923299997.0
2008-10-09 09:08:00,0.6135,0.61365,0.61325,0.6136,1562599995.0
2008-10-09 09:09:00,0.61355,0.6139,0.61355,0.6137,1968799988.0
2008-10-09 09:10:00,0.6137,0.6137,0.6128,0.6131,1678000029.0
2008-10-09 09:11:00,0.61305,0.6134,0.61295,0.61325,1816700006.0
2008-10-09 09:12:00,0.6134,0.6135,0.6134,0.6135,161600003.0
2008-10-09 09:13:00,0.61355,0.61355,0.613,0.613,1873599981.0
2008-10-09 09:14:00,0.61295,0.6131,0.6129,0.61295,1685000003.0
2008-10-09 09:15:00,0.6131,0.6132,0.6121,0.6126,859099997.0
2008-10-09 09:16:00,0.6127,0.61275,0.6127,0.61275,859099997.0
2008-10-09 09:17:00,0.61275,0.61295,0.61265,0.6129,1185399991.0
2008-10-09 09:18:00,0.6131,0.6131,0.6124,0.6124,1216500008.0
2008-10-09 09:19:00,0.6125,0.6127,0.61215,0.61265,1216500008.0
2008-10-09 09:20:00,0.6127,0.614,0.6126,0.6134,1365999996.0
2008-10-09 09:21:00,0.6137,0.6139,0.6133,0.6137,1365999996.0
2008-10-09 09:22:00,0.6135,0.61375,0.61345,0.6136,1365999996.0
2008-10-09 09:23:00,0.6136,0.6145,0.61345,0.6142,2101700022.0
2008-10-09 09:24:00,0.6144,0.6144,0.6134,0.6134,1233200004.0
2008-10-09 09:25:00,0.6129,0.6133,0.6125,0.6132,1233200004.0
2008-10-09 09:26:00,0.61335,0.6135,0.61335,0.6134,1233200004.0
2008-10-09 09:27:00,0.6133,0.6135,0.61325,0.6135,1342700014.0
2008-10-09 09:28:00,0.6137,0.614,0.6135,0.6136,921600002.0
2008-10-09 09:29:00,0.61365,0.61365,0.6134,0.6134,921600002.0
2008-10-09 09:30:00,0.6134,0.614,0.6134,0.614,1869299981.0
2008-10-09 09:31:00,0.6142,0.6145,0.6139,0.6144,2004700005.0
2008-10-09 09:32:00,0.6143,0.6144,0.6138,0.614,2004700005.0
2008-10-09 09:33:00,0.6139,0.6144,0.6139,0.6144,2004700005.0
2008-10-09 09:34:00,0.6144,0.61445,0.61405,0.6141,2004700005.0
2008-10-09 09:35:00,0.61415,0.61415,0.6131,0.6136,2008899988.0
2008-10-09 09:36:00,0.61385,0.61415,0.61385,0.6141,901899996.0
2008-10-09 09:37:00,0.61415,0.6142,0.61405,0.6141,658099996.0
2008-10-09 09:38:00,0.6141,0.6141,0.6137,0.61375,1250700005.0
2008-10-09 09:39:00,0.61375,0.614,0.6136,0.6139,1598000019.0
2008-10-09 09:40:00,0.6139,0.61395,0.61385,0.61385,1353600013.0
2008-10-09 09:41:00,0.6137,0.6141,0.6137,0.6139,833700011.0
2008-10-09 09:42:00,0.6141,0.6141,0.61365,0.61385,833700011.0
2008-10-09 09:43:00,0.6139,0.6139,0.6138,0.6138,2072299998.0
2008-10-09 09:44:00,0.6136,0.614,0.6136,0.614,2072299998.0
2008-10-09 09:45:00,0.6138,0.6143,0.6135,0.6142,2072299998.0
2008-10-09 09:46:00,0.61435,0.6146,0.61405,0.61435,2072299998.0
2008-10-09 09:47:00,0.6143,0.61465,0.6142,0.61445,1874199983.0
2008-10-09 09:48:00,0.6148,0.6156,0.6147,0.6156,2053400013.0
2008-10-09 09:49:00,0.6157,0.6164,0.6154,0.6164,2053400013.0
2008-10-09 09:50:00,0.6165,0.6168,0.6154,0.6161,2053400013.0
2008-10-09 09:51:00,0.6163,0.6168,0.6156,0.6168,2053400013.0
2008-10-09 09:52:00,0.6169,0.6184,0.6169,0.6182,2053400013.0
2008-10-09 09:53:00,0.6183,0.6196,0.6183,0.619,2053400013.0
2008-10-09 09:54:00,0.6191,0.6195,0.6188,0.6191,2053400013.0
2008-10-09 09:55:00,0.6192,0.6194,0.6184,0.6187,2053400013.0
2008-10-09 09:56:00,0.6186,0.6189,0.618,0.6182,2053400013.0
2008-10-09 09:57:00,0.618,0.61885,0.618,0.61885,2053400013.0
2008-10-09 09:58:00,0.6191,0.6201,0.6187,0.6194,1412400002.0
2008-10-09 09:59:00,0.6193,0.6198,0.6189,0.6197,1412400002.0
2008-10-09 10:00:00,0.6196,0.6207,0.6195,0.6199,1412400002.0
2008-10-09 10:01:00,0.6197,0.6202,0.6196,0.6196,1412400002.0
2008-10-09 10:02:00,0.6197,0.6202,0.6192,0.62,1412400002.0
2008-10-09 10:03:00,0.61995,0.6205,0.61985,0.62015,1412400002.0
2008-10-09 10:04:00,0.62,0.62,0.6148,0.6156,1992400019.0
2008-10-09 10:05:00,0.6155,0.6155,0.6112,0.6112,1992400019.0
2008-10-09 10:06:00,0.6107,0.6136,0.6097,0.6133,1992400019.0
2008-10-09 10:07:00,0.6134,0.6134,0.6123,0.6127,1992400019.0
2008-10-09 10:08:00,0.6126,0.6153,0.6126,0.6151,1992400019.0
2008-10-09 10:09:00,0.615,0.61655,0.6146,0.61655,1992400019.0
2008-10-09 10:10:00,0.6166,0.6176,0.6165,0.6176,2145299978.0
2008-10-09 10:11:00,0.6173,0.6176,0.616,0.6167,2145299978.0
2008-10-09 10:12:00,0.6169,0.6169,0.6161,0.6167,2145299978.0
2008-10-09 10:13:00,0.6168,0.61825,0.6168,0.61735,2145299978.0
2008-10-09 10:14:00,0.6175,0.61755,0.6171,0.6171,1433500023.0
2008-10-09 10:15:00,0.6171,0.61755,0.6171,0.61755,729899998.0
2008-10-09 10:16:00,0.6175,0.6176,0.6175,0.6175,1305699982.0
2008-10-09 10:17:00,0.6175,0.6176,0.6163,0.6168,718299998.0
2008-10-09 10:18:00,0.61645,0.61665,0.6164,0.6166,718299998.0
2008-10-09 10:19:00,0.6166,0.618,0.6166,0.6177,1067000001.0
2008-10-09 10:20:00,0.618,0.6195,0.6175,0.619,1067000001.0
2008-10-09 10:21:00,0.61885,0.61895,0.6183,0.6189,1067000001.0
2008-10-09 10:22:00,0.6188,0.6196,0.6188,0.6195,1828800016.0
2008-10-09 10:23:00,0.6193,0.6193,0.6188,0.619,1828800016.0
2008-10-09 10:24:00,0.6191,0.6191,0.6187,0.6188,1828800016.0
2008-10-09 10:25:00,0.6189,0.6219,0.6187,0.6204,1828800016.0
2008-10-09 10:26:00,0.62085,0.62105,0.6194,0.6209,1828800016.0
2008-10-09 10:27:00,0.6209,0.6209,0.62025,0.62055,1352900010.0
2008-10-09 10:28:00,0.6207,0.62135,0.6206,0.6211,1406100008.0
2008-10-09 10:29:00,0.6211,0.62195,0.62095,0.62165,1352699999.0
2008-10-09 10:30:00,0.6216,0.6222,0.6215,0.6222,2072000002.0
2008-10-09 10:31:00,0.62245,0.6238,0.6222,0.6238,2072000002.0
2008-10-09 10:32:00,0.6238,0.6245,0.6236,0.6243,1438500015.0
2008-10-09 10:33:00,0.6248,0.6266,0.6248,0.6252,1552600003.0
2008-10-09 10:34:00,0.625,0.6252,0.6238,0.624,1552600003.0
2008-10-09 10:35:00,0.62365,0.6238,0.6236,0.6237,1552600003.0
2008-10-09 10:36:00,0.6237,0.6237,0.62125,0.6219,2064299987.0
2008-10-09 10:37:00,0.62195,0.6223,0.6219,0.6219,1650100008.0
2008-10-09 10:38:00,0.6219,0.6219,0.6209,0.6212,1878600007.0
2008-10-09 10:39:00,0.6212,0.6212,0.62075,0.62095,656699991.0
2008-10-09 10:40:00,0.621,0.62105,0.6207,0.6208,2139400021.0
2008-10-09 10:41:00,0.6211,0.6212,0.621,0.6211,1923600006.0
2008-10-09 10:42:00,0.6212,0.6215,0.6211,0.6213,1923600006.0
2008-10-09 10:43:00,0.62105,0.6212,0.62105,0.6211,1923600006.0
2008-10-09 10:44:00,0.6211,0.62115,0.62085,0.62115,1380999999.0
2008-10-09 10:45:00,0.62115,0.6215,0.6211,0.62135,1110599978.0
2008-10-09 10:46:00,0.6213,0.6213,0.6202,0.6209,1076700003.0
2008-10-09 10:47:00,0.62095,0.62105,0.62085,0.62105,411899998.0
2008-10-09 10:48:00,0.6212,0.622,0.6212,0.6219,1117799994.0
2008-10-09 10:49:00,0.62195,0.6222,0.6219,0.6222,1910600006.0
2008-10-09 10:50:00,0.6221,0.6221,0.6205,0.6217,1643899987.0
2008-10-09 10:51:00,0.6213,0.62135,0.62115,0.6213,1643899987.0
2008-10-09 10:52:00,0.62145,0.622,0.6211,0.62195,1582599998.0
2008-10-09 10:53:00,0.6218,0.6219,0.62165,0.6218,770799986.0
2008-10-09 10:54:00,0.62185,0.62195,0.6217,0.6217,505300003.0
2008-10-09 10:55:00,0.6217,0.6219,0.62105,0.6216,1530399997.0
2008-10-09 10:56:00,0.62165,0.62165,0.6214,0.62165,1404799980.0
2008-10-09 10:57:00,0.6216,0.6217,0.6205,0.6205,1354400007.0
2008-10-09 10:58:00,0.62065,0.6217,0.62065,0.6214,1354400007.0
2008-10-09 10:59:00,0.6214,0.6217,0.6204,0.6214,1507500002.0
2008-10-09 11:00:00,0.62125,0.62165,0.6211,0.62135,1507500002.0
2008-10-09 11:01:00,0.62135,0.6215,0.6212,0.6214,1102000007.0
2008-10-09 11:02:00,0.6215,0.62155,0.62145,0.62155,325799999.0
2008-10-09 11:03:00,0.62155,0.6219,0.62105,0.6214,2117000009.0
2008-10-09 11:04:00,0.6216,0.6225,0.6214,0.6223,883599993.0
2008-10-09 11:05:00,0.62205,0.62215,0.62185,0.62205,883599993.0
2008-10-09 11:06:00,0.62205,0.62235,0.62195,0.62195,1622399996.0
2008-10-09 11:07:00,0.62195,0.62195,0.6218,0.6218,440000000.0
2008-10-09 11:08:00,0.6218,0.6218,0.6212,0.6212,1705100005.0
2008-10-09 11:09:00,0.6211,0.62145,0.6209,0.62145,1100100003.0
2008-10-09 11:10:00,0.6215,0.6215,0.6212,0.62135,1600899987.0
2008-10-09 11:11:00,0.6214,0.62145,0.6212,0.62135,1351800008.0
2008-10-09 11:12:00,0.6214,0.62145,0.62095,0.62095,1546300017.0
2008-10-09 11:13:00,0.62105,0.62105,0.621,0.621,1102500006.0
2008-10-09 11:14:00,0.621,0.621,0.621,0.621,931300000.0
2008-10-09 11:15:00,0.621,0.6211,0.621,0.6211,1018499995.0
2008-10-09 11:16:00,0.6211,0.6213,0.6211,0.62125,267599998.0
2008-10-09 11:17:00,0.6213,0.6213,0.62115,0.62115,141499998.0
2008-10-09 11:18:00,0.6212,0.6212,0.6212,0.6212,61200001.0
2008-10-09 11:19:00,0.6213,0.62135,0.6211,0.6211,1222200016.0
2008-10-09 11:20:00,0.62115,0.62115,0.6206,0.6206,1433500010.0
2008-10-09 11:21:00,0.62055,0.62075,0.6199,0.6203,1793300006.0
2008-10-09 11:22:00,0.6203,0.6203,0.61965,0.6198,331199999.0
2008-10-09 11:23:00,0.6199,0.61995,0.61805,0.6182,2001899983.0
2008-10-09 11:24:00,0.6182,0.6182,0.6169,0.61695,669399996.0
2008-10-09 11:25:00,0.61695,0.61845,0.6165,0.61845,1215299997.0
2008-10-09 11:26:00,0.6187,0.6195,0.618,0.619,1102399986.0
2008-10-09 11:27:00,0.6187,0.61885,0.61865,0.61875,1102399986.0
2008-10-09 11:28:00,0.6188,0.6193,0.6182,0.6188,1487499997.0
2008-10-09 11:29:00,0.6187,0.61875,0.6184,0.61855,1487499997.0
2008-10-09 11:30:00,0.61875,0.61875,0.6187,0.6187,881400002.0
2008-10-09 11:31:00,0.6185,0.6191,0.6184,0.6185,1808399987.0
2008-10-09 11:32:00,0.6187,0.6187,0.6182,0.61855,1808399987.0
2008-10-09 11:33:00,0.6185,0.6185,0.6164,0.61705,1615799997.0
2008-10-09 11:34:00,0.6168,0.6177,0.6162,0.6162,1772999996.0
2008-10-09 11:35:00,0.6164,0.6171,0.6151,0.6167,1772999996.0
2008-10-09 11:36:00,0.61655,0.6166,0.6161,0.6166,1188499993.0
2008-10-09 11:37:00,0.6166,0.61665,0.6161,0.6166,1227500002.0
2008-10-09 11:38:00,0.6166,0.6166,0.6166,0.6166,29100000.0
2008-10-09 11:39:00,0.61675,0.6169,0.61665,0.6167,753100006.0
2008-10-09 11:40:00,0.6167,0.6167,0.61615,0.61615,271599994.0
2008-10-09 11:41:00,0.61635,0.61665,0.6163,0.6163,1677600002.0
2008-10-09 11:42:00,0.6163,0.61665,0.61625,0.6163,1454100011.0
2008-10-09 11:43:00,0.6163,0.6166,0.6163,0.6165,1187399984.0
2008-10-09 11:44:00,0.6165,0.6165,0.61595,0.6161,1505900008.0
2008-10-09 11:45:00,0.61615,0.61615,0.61545,0.61575,1215599986.0
2008-10-09 11:46:00,0.61575,0.6158,0.6154,0.6158,1283499990.0
2008-10-09 11:47:00,0.6158,0.61595,0.6156,0.61575,1684499977.0
2008-10-09 11:48:00,0.61575,0.61645,0.61575,0.6161,1106099993.0
2008-10-09 11:49:00,0.61625,0.61625,0.616,0.6161,517500001.0
2008-10-09 11:50:00,0.6161,0.61625,0.6161,0.61625,138800002.0
2008-10-09 11:51:00,0.6166,0.6171,0.6165,0.6168,935399992.0
2008-10-09 11:52:00,0.6168,0.6172,0.61675,0.6168,935399992.0
2008-10-09 11:53:00,0.6168,0.6168,0.6167,0.6167,129599998.0
2008-10-09 11:54:00,0.61725,0.61745,0.61665,0.617,1402700003.0
2008-10-09 11:55:00,0.61705,0.6173,0.61705,0.6173,817000005.0
2008-10-09 11:56:00,0.6173,0.6173,0.6172,0.6173,189000000.0
2008-10-09 11:57:00,0.6172,0.6176,0.6172,0.6173,695299991.0
2008-10-09 11:58:00,0.61735,0.61795,0.6173,0.6177,735299999.0
2008-10-09 11:59:00,0.61785,0.61805,0.6178,0.6178,304400001.0
2008-10-09 12:00:00,0.6179,0.6187,0.61705,0.6187,1276900006.0
2008-10-09 12:01:00,0.6187,0.619,0.6187,0.619,486499998.0
2008-10-09 12:02:00,0.6192,0.6193,0.61855,0.6187,1316099979.0
2008-10-09 12:03:00,0.6187,0.6199,0.6187,0.6199,1236199993.0
2008-10-09 12:04:00,0.6197,0.61975,0.61955,0.61955,1014600012.0
2008-10-09 12:05:00,0.6198,0.62025,0.6197,0.61985,704600003.0
2008-10-09 12:06:00,0.6196,0.6218,0.6196,0.6215,811800004.0
2008-10-09 12:07:00,0.6216,0.6221,0.6204,0.6209,811800004.0
2008-10-09 12:08:00,0.6214,0.62185,0.621,0.6211,811800004.0
2008-10-09 12:09:00,0.62125,0.6215,0.62125,0.6215,836999999.0
2008-10-09 12:10:00,0.6214,0.6214,0.6214,0.6214,176500000.0
2008-10-09 12:11:00,0.6214,0.6214,0.619,0.619,856900001.0
2008-10-09 12:12:00,0.61925,0.6199,0.6189,0.6189,1045299993.0
2008-10-09 12:13:00,0.6191,0.61985,0.6188,0.6196,1825799997.0
2008-10-09 12:14:00,0.61945,0.61945,0.6191,0.6191,509500004.0
2008-10-09 12:15:00,0.6191,0.61915,0.6181,0.6181,619400002.0
2008-10-09 12:16:00,0.6182,0.61835,0.61755,0.61835,1542600004.0
2008-10-09 12:17:00,0.6183,0.61845,0.61825,0.61825,1732700001.0
2008-10-09 12:18:00,0.6181,0.6182,0.6181,0.6182,628400001.0
2008-10-09 12:19:00,0.61825,0.61925,0.6182,0.61925,903500008.0
2008-10-09 12:20:00,0.61925,0.61925,0.61895,0.61895,860100005.0
2008-10-09 12:21:00,0.61895,0.61945,0.6186,0.61925,1213299992.0
2008-10-09 12:22:00,0.6192,0.6192,0.61835,0.61895,1352099998.0
2008-10-09 12:23:00,0.6189,0.61895,0.6189,0.61895,145000000.0
2008-10-09 12:24:00,0.61895,0.6191,0.6181,0.61865,1508199984.0
2008-10-09 12:25:00,0.61865,0.6187,0.6184,0.61845,615200001.0
2008-10-09 12:26:00,0.6184,0.61845,0.6184,0.6184,1048900013.0
2008-10-09 12:27:00,0.6184,0.6184,0.6173,0.6173,1633400006.0
2008-10-09 12:28:00,0.6176,0.6176,0.61705,0.61705,1633400006.0
2008-10-09 12:29:00,0.6171,0.6173,0.6171,0.61715,942099990.0
2008-10-09 12:30:00,0.6172,0.6172,0.6171,0.61715,769199988.0
2008-10-09 12:31:00,0.6171,0.6171,0.61635,0.6165,608800007.0
2008-10-09 12:32:00,0.61545,0.6159,0.61545,0.6159,326100005.0
2008-10-09 12:33:00,0.61595,0.61595,0.61595,0.61595,128199996.0
2008-10-09 12:34:00,0.61585,0.61595,0.6156,0.6157,554499991.0
2008-10-09 12:35:00,0.61601,0.61601,0.61489,0.61565,117700000.0
2008-10-09 12:36:00,0.6157,0.61575,0.6156,0.6156,803400002.0
2008-10-09 12:37:00,0.61545,0.61555,0.6141,0.6146,1122200014.0
2008-10-09 12:38:00,0.6146,0.61565,0.6146,0.61535,2049599995.0
2008-10-09 12:39:00,0.61525,0.6158,0.61525,0.6158,2061300016.0
2008-10-09 12:40:00,0.61585,0.61695,0.61585,0.6167,1526800013.0
2008-10-09 12:41:00,0.6167,0.6167,0.6157,0.61605,1185099990.0
2008-10-09 12:42:00,0.6157,0.6166,0.6154,0.6162,2103000011.0
2008-10-09 12:43:00,0.61595,0.6167,0.61535,0.6167,2103000011.0
2008-10-09 12:44:00,0.61635,0.6166,0.6162,0.6166,1980999998.0
2008-10-09 12:45:00,0.6166,0.6177,0.6163,0.6165,1961800005.0
2008-10-09 12:46:00,0.6164,0.6171,0.6161,0.61615,1961800005.0
2008-10-09 12:47:00,0.6161,0.6166,0.616,0.6161,1086100008.0
2008-10-09 12:48:00,0.6165,0.6165,0.6151,0.6165,1021999992.0
2008-10-09 12:49:00,0.6156,0.6165,0.6147,0.6153,1021999992.0
2008-10-09 12:50:00,0.6151,0.6156,0.6146,0.61465,1021999992.0
2008-10-09 12:51:00,0.6146,0.6156,0.6144,0.61505,1067600006.0
2008-10-09 12:52:00,0.61505,0.61615,0.6145,0.6157,1324600005.0
2008-10-09 12:53:00,0.61595,0.61705,0.61565,0.61685,977699989.0
2008-10-09 12:54:00,0.61695,0.6179,0.61695,0.6175,1130700000.0
2008-10-09 12:55:00,0.6177,0.6182,0.6177,0.6182,574199994.0
2008-10-09 12:56:00,0.6182,0.619,0.6181,0.61895,1293399988.0
2008-10-09 12:57:00,0.6191,0.6192,0.6188,0.6188,1546600000.0
2008-10-09 12:58:00,0.6188,0.6188,0.6182,0.61835,629199996.0
2008-10-09 12:59:00,0.61835,0.61835,0.6176,0.618,377500003.0
2008-10-09 13:00:00,0.618,0.618,0.61715,0.6173,528400009.0
2008-10-09 13:01:00,0.61725,0.61735,0.61695,0.61705,1758300026.0
2008-10-09 13:02:00,0.61705,0.6172,0.6169,0.6172,1319700006.0
2008-10-09 13:03:00,0.6166,0.6166,0.6152,0.6162,796699996.0
2008-10-09 13:04:00,0.6162,0.6165,0.61585,0.6159,796699996.0
2008-10-09 13:05:00,0.6159,0.616,0.6158,0.61585,749999997.0
2008-10-09 13:06:00,0.6159,0.6161,0.6153,0.6155,693400002.0
2008-10-09 13:07:00,0.6153,0.6153,0.6153,0.6153,693400002.0
2008-10-09 13:08:00,0.6153,0.6153,0.6153,0.6153,233500000.0
2008-10-09 13:09:00,0.6153,0.61715,0.6145,0.61715,1633400007.0
2008-10-09 13:10:00,0.61725,0.61725,0.6159,0.6161,1125800003.0
2008-10-09 13:11:00,0.616,0.616,0.6159,0.6159,306200001.0
2008-10-09 13:12:00,0.61615,0.6169,0.61615,0.6166,2028599999.0
2008-10-09 13:13:00,0.6166,0.6169,0.6162,0.6163,1587300011.0
2008-10-09 13:14:00,0.6165,0.6165,0.61485,0.6161,1642099995.0
2008-10-09 13:15:00,0.61615,0.61635,0.6161,0.61635,1144599991.0
2008-10-09 13:16:00,0.61635,0.6165,0.61565,0.6161,843100009.0
2008-10-09 13:17:00,0.6157,0.6157,0.6149,0.6149,2006799986.0
2008-10-09 13:18:00,0.6152,0.6161,0.6146,0.6159,2006799986.0
2008-10-09 13:19:00,0.616,0.616,0.61475,0.6159,2006799986.0
2008-10-09 13:20:00,0.6161,0.6163,0.616,0.61625,903200008.0
2008-10-09 13:21:00,0.6163,0.61635,0.6162,0.6163,573400002.0
2008-10-09 13:22:00,0.6162,0.6164,0.6161,0.6161,1759600002.0
2008-10-09 13:23:00,0.6161,0.6164,0.61605,0.6164,1016599995.0
2008-10-09 13:24:00,0.6164,0.6166,0.61635,0.6166,728599999.0
2008-10-09 13:25:00,0.61625,0.61705,0.61625,0.617,918599988.0
2008-10-09 13:26:00,0.617,0.617,0.617,0.617,160000005.0
2008-10-09 13:27:00,0.617,0.617,0.61635,0.617,687500009.0
2008-10-09 13:28:00,0.617,0.61745,0.617,0.61745,370899996.0
2008-10-09 13:29:00,0.61745,0.61775,0.6171,0.6176,731299996.0
2008-10-09 13:30:00,0.61765,0.61885,0.6176,0.61885,1311400006.0
2008-10-09 13:31:00,0.61905,0.6206,0.619,0.62025,2094199989.0
2008-10-09 13:32:00,0.62025,0.6205,0.61925,0.6202,1372600012.0
2008-10-09 13:33:00,0.61985,0.62115,0.61965,0.6209,1386899995.0
2008-10-09 13:34:00,0.6209,0.6209,0.6199,0.62,1124899992.0
2008-10-09 13:35:00,0.62025,0.62085,0.62025,0.6205,1720800011.0
2008-10-09 13:36:00,0.6205,0.62125,0.62045,0.62125,580999999.0
2008-10-09 13:37:00,0.62125,0.62185,0.6198,0.62045,1621299972.0
2008-10-09 13:38:00,0.6205,0.6218,0.6205,0.6214,1236999989.0
2008-10-09 13:39:00,0.6214,0.6215,0.6203,0.6205,1236999989.0
2008-10-09 13:40:00,0.6205,0.6206,0.6199,0.62,1524399990.0
2008-10-09 13:41:00,0.6203,0.6214,0.6198,0.6214,1524399990.0
2008-10-09 13:42:00,0.62125,0.62255,0.62055,0.62055,1524399990.0
2008-10-09 13:43:00,0.6204,0.6214,0.6188,0.6203,1861399986.0
2008-10-09 13:44:00,0.62025,0.62055,0.62005,0.62005,1861399986.0
2008-10-09 13:45:00,0.6198,0.6198,0.6178,0.6189,1665500000.0
2008-10-09 13:46:00,0.61895,0.6197,0.61895,0.6197,1665500000.0
2008-10-09 13:47:00,0.6198,0.6198,0.6196,0.6196,1200100018.0
2008-10-09 13:48:00,0.6196,0.6196,0.6194,0.6196,1483700016.0
2008-10-09 13:49:00,0.6196,0.6196,0.6196,0.6196,98500000.0
2008-10-09 13:50:00,0.61975,0.6198,0.61975,0.6198,159900002.0
2008-10-09 13:51:00,0.61985,0.61985,0.6196,0.6196,271100003.0
2008-10-09 13:52:00,0.6196,0.6196,0.6196,0.6196,297199996.0
2008-10-09 13:53:00,0.6196,0.6196,0.6196,0.6196,324400007.0
2008-10-09 13:54:00,0.6194,0.6196,0.619,0.619,451500005.0
2008-10-09 13:55:00,0.61905,0.61945,0.619,0.619,1174400002.0
2008-10-09 13:56:00,0.619,0.619,0.619,0.619,788600003.0
2008-10-09 13:57:00,0.619,0.619,0.61835,0.6185,373900003.0
2008-10-09 13:58:00,0.6183,0.6183,0.61785,0.61785,867199999.0
2008-10-09 13:59:00,0.61785,0.6179,0.61755,0.61755,1202600002.0
2008-10-09 14:00:00,0.6176,0.6177,0.6174,0.6177,1382999984.0
2008-10-09 14:01:00,0.6177,0.6177,0.6177,0.6177,186999998.0
2008-10-09 14:02:00,0.6177,0.6177,0.6161,0.61625,1544499989.0
2008-10-09 14:03:00,0.61625,0.6172,0.61615,0.6172,1774199996.0
2008-10-09 14:04:00,0.6172,0.6172,0.61655,0.6166,580000005.0
2008-10-09 14:05:00,0.61655,0.61655,0.6163,0.61635,1297200004.0
2008-10-09 14:06:00,0.61635,0.6165,0.61635,0.6165,152700001.0
2008-10-09 14:07:00,0.6166,0.6166,0.61625,0.6163,260499996.0
2008-10-09 14:08:00,0.61635,0.6179,0.61635,0.6166,1088099994.0
2008-10-09 14:09:00,0.6167,0.6167,0.61665,0.61665,1383799994.0
2008-10-09 14:10:00,0.617,0.6192,0.617,0.6189,1061899997.0
2008-10-09 14:11:00,0.6187,0.61885,0.61825,0.6186,1061899997.0
2008-10-09 14:12:00,0.6186,0.6186,0.61825,0.61825,653699996.0
2008-10-09 14:13:00,0.61825,0.61825,0.618,0.618,618600001.0
2008-10-09 14:14:00,0.618,0.61885,0.618,0.61885,947299997.0
2008-10-09 14:15:00,0.6188,0.6188,0.6184,0.61855,1060600011.0
2008-10-09 14:16:00,0.6185,0.619,0.6185,0.61885,1402800018.0
2008-10-09 14:17:00,0.6189,0.6195,0.6189,0.6195,524599993.0
2008-10-09 14:18:00,0.6195,0.62025,0.6195,0.6195,1417599992.0
2008-10-09 14:19:00,0.6195,0.61955,0.6195,0.6195,727299986.0
2008-10-09 14:20:00,0.6195,0.62045,0.6195,0.62045,1407500009.0
2008-10-09 14:21:00,0.6207,0.62075,0.6205,0.6205,720700012.0
2008-10-09 14:22:00,0.62055,0.6207,0.62055,0.6207,299500002.0
2008-10-09 14:23:00,0.6207,0.62125,0.6207,0.6207,1223100007.0
2008-10-09 14:24:00,0.6207,0.6207,0.62015,0.6202,1344300001.0
2008-10-09 14:25:00,0.62065,0.62075,0.62015,0.6203,421499991.0
2008-10-09 14:26:00,0.6203,0.6203,0.6203,0.6203,59900002.0
2008-10-09 14:27:00,0.6203,0.6203,0.61935,0.61975,2054799978.0
2008-10-09 14:28:00,0.61975,0.61975,0.61955,0.6196,566799994.0
2008-10-09 14:29:00,0.6196,0.62,0.6196,0.62,698799997.0
2008-10-09 14:30:00,0.61966,0.61995,0.61922,0.61981,18500000.0
2008-10-09 14:31:00,0.62,0.62,0.62,0.62,25600000.0
2008-10-09 14:32:00,0.62,0.62,0.6194,0.6194,47000000.0
2008-10-09 14:33:00,0.61955,0.6196,0.6193,0.6193,422599997.0
2008-10-09 14:34:00,0.61935,0.61945,0.6193,0.6193,843299987.0
2008-10-09 14:35:00,0.61935,0.62,0.61935,0.6197,822000003.0
2008-10-09 14:36:00,0.61975,0.61995,0.6197,0.6197,773699995.0
2008-10-09 14:37:00,0.6198,0.6199,0.6197,0.6197,311800001.0
2008-10-09 14:38:00,0.61957,0.61965,0.61925,0.61951,56100000.0
2008-10-09 14:39:00,0.61995,0.6206,0.61975,0.6206,1070500004.0
2008-10-09 14:40:00,0.6206,0.62145,0.6206,0.62115,1378599983.0
2008-10-09 14:41:00,0.6212,0.6212,0.6203,0.6209,1631100003.0
2008-10-09 14:42:00,0.6206,0.62165,0.6204,0.6215,1631100003.0
2008-10-09 14:43:00,0.6212,0.6219,0.6208,0.6216,2035900020.0
2008-10-09 14:44:00,0.6215,0.6218,0.6208,0.6216,2035900020.0
2008-10-09 14:45:00,0.62135,0.62195,0.6211,0.62195,2035900020.0
2008-10-09 14:46:00,0.622,0.62245,0.6218,0.622,1241099986.0
2008-10-09 14:47:00,0.622,0.622,0.62045,0.6206,1674199989.0
2008-10-09 14:48:00,0.6206,0.62105,0.6206,0.62105,753799990.0
2008-10-09 14:49:00,0.6209,0.6221,0.6209,0.6216,1861799992.0
2008-10-09 14:50:00,0.62155,0.62275,0.62155,0.6225,1861799992.0
2008-10-09 14:51:00,0.6226,0.62295,0.6226,0.62295,256000000.0
2008-10-09 14:52:00,0.62295,0.62345,0.62295,0.6232,1633000012.0
2008-10-09 14:53:00,0.6232,0.6238,0.6225,0.6227,1357799986.0
2008-10-09 14:54:00,0.6227,0.6227,0.62185,0.622,1415600003.0
2008-10-09 14:55:00,0.622,0.62235,0.622,0.62225,1461499995.0
2008-10-09 14:56:00,0.6221,0.6221,0.6217,0.6218,251600003.0
2008-10-09 14:57:00,0.6218,0.6218,0.62115,0.62115,1001099993.0
2008-10-09 14:58:00,0.62115,0.6213,0.6203,0.6205,1347000001.0
2008-10-09 14:59:00,0.6205,0.6205,0.6194,0.6195,2124400003.0
2008-10-09 15:00:00,0.6196,0.6205,0.6196,0.6204,1912900000.0
2008-10-09 15:01:00,0.6202,0.62045,0.62015,0.62045,1912900000.0
2008-10-09 15:02:00,0.6205,0.6215,0.6203,0.6215,734399996.0
2008-10-09 15:03:00,0.6213,0.6218,0.62125,0.6216,734399996.0
2008-10-09 15:04:00,0.6215,0.6215,0.6209,0.6209,1400799996.0
2008-10-09 15:05:00,0.6209,0.6209,0.6209,0.6209,242100000.0
2008-10-09 15:06:00,0.6211,0.6212,0.621,0.6211,278599998.0
2008-10-09 15:07:00,0.6209,0.62095,0.6209,0.62095,278599998.0
2008-10-09 15:08:00,0.62095,0.621,0.6209,0.6209,625300004.0
2008-10-09 15:09:00,0.6209,0.62105,0.6209,0.6209,422400008.0
2008-10-09 15:10:00,0.6205,0.6205,0.6199,0.6203,1184599998.0
2008-10-09 15:11:00,0.6204,0.62065,0.62015,0.62065,1184599998.0
2008-10-09 15:12:00,0.6206,0.62145,0.62055,0.62125,1313000010.0
2008-10-09 15:13:00,0.6212,0.62185,0.6212,0.62185,1833000013.0
2008-10-09 15:14:00,0.6214,0.62165,0.62135,0.6216,922700008.0
2008-10-09 15:15:00,0.62205,0.62245,0.62205,0.6221,741900005.0
2008-10-09 15:16:00,0.6222,0.6222,0.6221,0.6221,371900000.0
2008-10-09 15:17:00,0.6221,0.6221,0.6221,0.6221,607600006.0
2008-10-09 15:18:00,0.6221,0.6221,0.62135,0.6218,1274899999.0
2008-10-09 15:19:00,0.6217,0.62195,0.6217,0.6219,1148399990.0
2008-10-09 15:20:00,0.6219,0.62225,0.6215,0.62225,674500001.0
2008-10-09 15:21:00,0.62225,0.6225,0.622,0.6225,1225500008.0
2008-10-09 15:22:00,0.6225,0.6225,0.6225,0.6225,231099999.0
2008-10-09 15:23:00,0.6225,0.62275,0.6224,0.6224,940700001.0
2008-10-09 15:24:00,0.6224,0.62275,0.6224,0.6225,446999991.0
2008-10-09 15:25:00,0.6226,0.6229,0.6226,0.6227,347199998.0
2008-10-09 15:26:00,0.6227,0.6227,0.6227,0.6227,48500000.0
2008-10-09 15:27:00,0.62218,0.62237,0.6219,0.62201,83900000.0
2008-10-09 15:28:00,0.6227,0.6227,0.62145,0.62145,360500000.0
2008-10-09 15:29:00,0.62135,0.62165,0.62135,0.62155,947500009.0
2008-10-09 15:30:00,0.6211,0.6212,0.6211,0.6212,418999995.0
2008-10-09 15:31:00,0.6212,0.6212,0.62085,0.6211,698200013.0
2008-10-09 15:32:00,0.6211,0.6211,0.62075,0.621,864500007.0
2008-10-09 15:33:00,0.62115,0.6215,0.62115,0.6214,481399997.0
2008-10-09 15:34:00,0.6213,0.6213,0.62085,0.62095,723400010.0
2008-10-09 15:35:00,0.62075,0.621,0.62075,0.62095,630299993.0
2008-10-09 15:36:00,0.6208,0.62095,0.6208,0.62095,311899993.0
2008-10-09 15:37:00,0.6208,0.6208,0.62065,0.62065,544800012.0
2008-10-09 15:38:00,0.6206,0.6209,0.6206,0.6206,918699989.0
2008-10-09 15:39:00,0.6206,0.6206,0.6206,0.6206,918699989.0
2008-10-09 15:40:00,0.62002,0.62063,0.62,0.62035,139000000.0
2008-10-09 15:41:00,0.6207,0.6218,0.6206,0.6218,1407700011.0
2008-10-09 15:42:00,0.6217,0.6219,0.6212,0.6218,1407700011.0
2008-10-09 15:43:00,0.6219,0.6233,0.6219,0.6233,1407700011.0
2008-10-09 15:44:00,0.62295,0.6236,0.62265,0.62275,1407700011.0
2008-10-09 15:45:00,0.6229,0.6229,0.6218,0.6219,602999991.0
2008-10-09 15:46:00,0.6219,0.62215,0.6219,0.62195,602999991.0
2008-10-09 15:47:00,0.6219,0.6219,0.62115,0.62115,1789299991.0
2008-10-09 15:48:00,0.6213,0.6213,0.6207,0.6212,1832300016.0
2008-10-09 15:49:00,0.621,0.621,0.62045,0.6205,1832300016.0
2008-10-09 15:50:00,0.6206,0.6208,0.6205,0.6208,1793500007.0
2008-10-09 15:51:00,0.6207,0.6208,0.6206,0.6207,1793500007.0
2008-10-09 15:52:00,0.6205,0.62075,0.62045,0.62075,1793500007.0
2008-10-09 15:53:00,0.6206,0.6206,0.6205,0.6206,657800007.0
2008-10-09 15:54:00,0.6206,0.62095,0.6206,0.6209,539999996.0
2008-10-09 15:55:00,0.6209,0.6209,0.6202,0.6202,430999995.0
2008-10-09 15:56:00,0.6203,0.6203,0.6196,0.6197,1975099996.0
2008-10-09 15:57:00,0.6199,0.62,0.6195,0.6196,1975099996.0
2008-10-09 15:58:00,0.6197,0.6197,0.6184,0.6186,1975099996.0
2008-10-09 15:59:00,0.6186,0.6186,0.6167,0.61675,1975099996.0
2008-10-09 16:00:00,0.61715,0.618,0.6169,0.61755,1276499999.0
2008-10-09 16:01:00,0.61755,0.61805,0.6172,0.61805,894299999.0
2008-10-09 16:02:00,0.61815,0.6184,0.6174,0.61765,1972600001.0
2008-10-09 16:03:00,0.6178,0.6178,0.6165,0.6167,1617499991.0
2008-10-09 16:04:00,0.6166,0.61775,0.6166,0.6174,1617499991.0
2008-10-09 16:05:00,0.61745,0.61775,0.6174,0.6174,1437500004.0
2008-10-09 16:06:00,0.6177,0.6183,0.6173,0.6178,395699998.0
2008-10-09 16:07:00,0.6175,0.61795,0.61715,0.61795,395699998.0
2008-10-09 16:08:00,0.618,0.618,0.6179,0.6179,532900004.0
2008-10-09 16:09:00,0.61795,0.61795,0.6167,0.61725,1476700011.0
2008-10-09 16:10:00,0.61725,0.6175,0.61725,0.61745,824500006.0
2008-10-09 16:11:00,0.6174,0.6181,0.6174,0.6181,1866800010.0
2008-10-09 16:12:00,0.6185,0.6192,0.6176,0.619,1992800007.0
2008-10-09 16:13:00,0.6189,0.6191,0.6184,0.6189,1992800007.0
2008-10-09 16:14:00,0.6188,0.619,0.6185,0.6189,1992800007.0
2008-10-09 16:15:00,0.6187,0.6187,0.6179,0.618,1992800007.0
2008-10-09 16:16:00,0.6181,0.6188,0.618,0.618,1570500007.0
2008-10-09 16:17:00,0.6179,0.6186,0.6179,0.6182,1570500007.0
2008-10-09 16:18:00,0.6181,0.6189,0.6181,0.6185,1570500007.0
2008-10-09 16:19:00,0.6185,0.61875,0.61805,0.61815,1570500007.0
2008-10-09 16:20:00,0.61815,0.6186,0.61815,0.61855,1074799981.0
2008-10-09 16:21:00,0.6186,0.6192,0.6185,0.619,1506700012.0
2008-10-09 16:22:00,0.6191,0.6195,0.618,0.6186,1506700012.0
2008-10-09 16:23:00,0.6185,0.6191,0.6182,0.6183,1506700012.0
2008-10-09 16:24:00,0.6181,0.6181,0.61735,0.61735,1506700012.0
2008-10-09 16:25:00,0.61745,0.6176,0.61655,0.6167,1691599998.0
2008-10-09 16:26:00,0.6166,0.6166,0.6153,0.61545,1632999996.0
2008-10-09 16:27:00,0.6155,0.6156,0.6143,0.6153,2014600015.0
2008-10-09 16:28:00,0.6148,0.6164,0.6148,0.6154,2014600015.0
2008-10-09 16:29:00,0.6153,0.6153,0.614,0.61415,2014600015.0
2008-10-09 16:30:00,0.6143,0.6146,0.6141,0.6145,1033000011.0
2008-10-09 16:31:00,0.61445,0.61495,0.61425,0.61495,1033000011.0
2008-10-09 16:32:00,0.6151,0.6156,0.6151,0.6153,1080100013.0
2008-10-09 16:33:00,0.6154,0.6154,0.6146,0.615,1080100013.0
2008-10-09 16:34:00,0.61485,0.6153,0.61485,0.6153,1080100013.0
2008-10-09 16:35:00,0.6153,0.6153,0.6153,0.6153,985599998.0
2008-10-09 16:36:00,0.6151,0.6162,0.615,0.6161,1232899998.0
2008-10-09 16:37:00,0.616,0.6164,0.6154,0.6154,1232899998.0
2008-10-09 16:38:00,0.6155,0.6156,0.6152,0.6156,1232899998.0
2008-10-09 16:39:00,0.61535,0.61535,0.61525,0.6153,1232899998.0
2008-10-09 16:40:00,0.6155,0.6155,0.6154,0.6154,1372599990.0
2008-10-09 16:41:00,0.6153,0.6154,0.6152,0.6153,1372599990.0
2008-10-09 16:42:00,0.61505,0.61505,0.615,0.61505,1372599990.0
2008-10-09 16:43:00,0.61505,0.6151,0.61495,0.615,915599999.0
2008-10-09 16:44:00,0.6151,0.6151,0.6141,0.6142,717000000.0
2008-10-09 16:45:00,0.6141,0.61415,0.614,0.61405,717000000.0
2008-10-09 16:46:00,0.6137,0.614,0.6136,0.61385,1530199998.0
2008-10-09 16:47:00,0.6141,0.6141,0.6135,0.6138,1749500007.0
2008-10-09 16:48:00,0.6137,0.61455,0.61365,0.6145,1749500007.0
2008-10-09 16:49:00,0.6145,0.61505,0.6145,0.615,1452199984.0
2008-10-09 16:50:00,0.6151,0.61555,0.615,0.61515,1437199994.0
2008-10-09 16:51:00,0.6152,0.6152,0.61415,0.6142,1648200020.0
2008-10-09 16:52:00,0.6143,0.61465,0.61385,0.61385,1320499988.0
2008-10-09 16:53:00,0.61395,0.61445,0.61395,0.61445,1435499999.0
2008-10-09 16:54:00,0.61445,0.61505,0.61445,0.61505,562599999.0
2008-10-09 16:55:00,0.6153,0.61555,0.6146,0.61525,1787500007.0
2008-10-09 16:56:00,0.61525,0.6154,0.6143,0.6146,1352599993.0
2008-10-09 16:57:00,0.6146,0.61475,0.6143,0.6146,2032899976.0
2008-10-09 16:58:00,0.6147,0.6155,0.6146,0.6148,1787900005.0
2008-10-09 16:59:00,0.6149,0.6167,0.6148,0.6161,1787900005.0
2008-10-09 17:00:00,0.6162,0.6174,0.6159,0.6161,1787900005.0
2008-10-09 17:01:00,0.61605,0.61625,0.6159,0.6159,923699987.0
2008-10-09 17:02:00,0.6159,0.61615,0.6157,0.61575,1150199987.0
2008-10-09 17:03:00,0.6156,0.616,0.615,0.6152,2051400004.0
2008-10-09 17:04:00,0.6151,0.6156,0.6149,0.6154,2051400004.0
2008-10-09 17:05:00,0.6149,0.615,0.6129,0.6129,2051400004.0
2008-10-09 17:06:00,0.6131,0.6133,0.612,0.6123,2051400004.0
2008-10-09 17:07:00,0.6124,0.6134,0.612,0.6129,2051400004.0
2008-10-09 17:08:00,0.6128,0.6146,0.6126,0.6144,2051400004.0
2008-10-09 17:09:00,0.6142,0.6142,0.6138,0.6139,2051400004.0
2008-10-09 17:10:00,0.6139,0.61405,0.6138,0.6139,727199997.0
2008-10-09 17:11:00,0.61395,0.61425,0.6137,0.614,1641699999.0
2008-10-09 17:12:00,0.61405,0.61405,0.614,0.614,499800000.0
2008-10-09 17:13:00,0.614,0.6148,0.614,0.6144,1414800002.0
2008-10-09 17:14:00,0.6142,0.6147,0.6142,0.6147,1414800002.0
2008-10-09 17:15:00,0.6146,0.6157,0.6144,0.6154,1414800002.0
2008-10-09 17:16:00,0.6155,0.6165,0.6151,0.6154,1414800002.0
2008-10-09 17:17:00,0.61515,0.61515,0.6148,0.6151,1414800002.0
2008-10-09 17:18:00,0.6153,0.6153,0.6152,0.6152,575599999.0
2008-10-09 17:19:00,0.6152,0.6152,0.614,0.6143,657899999.0
2008-10-09 17:20:00,0.6146,0.6148,0.61415,0.6143,1620200008.0
2008-10-09 17:21:00,0.6143,0.6143,0.6143,0.6143,212099998.0
2008-10-09 17:22:00,0.6143,0.6143,0.61425,0.61425,298899997.0
2008-10-09 17:23:00,0.61415,0.6142,0.61405,0.61405,624199995.0
2008-10-09 17:24:00,0.61405,0.61425,0.61375,0.61385,720899993.0
2008-10-09 17:25:00,0.61395,0.61435,0.61395,0.61415,1161099999.0
2008-10-09 17:26:00,0.6143,0.6143,0.6141,0.6141,1389299999.0
2008-10-09 17:27:00,0.6139,0.6139,0.6124,0.6125,1340800002.0
2008-10-09 17:28:00,0.6124,0.6125,0.6113,0.6115,1340800002.0
2008-10-09 17:29:00,0.6116,0.6121,0.6115,0.6121,1340800002.0
2008-10-09 17:30:00,0.61185,0.61325,0.61185,0.61265,1340800002.0
2008-10-09 17:31:00,0.613,0.6137,0.613,0.6133,1535299996.0
2008-10-09 17:32:00,0.6135,0.61375,0.6128,0.61315,1535299996.0
2008-10-09 17:33:00,0.6131,0.61365,0.6131,0.6135,231999993.0
2008-10-09 17:34:00,0.61345,0.61385,0.6128,0.61375,1380500001.0
2008-10-09 17:35:00,0.6136,0.6139,0.6134,0.6136,1678799989.0
2008-10-09 17:36:00,0.61375,0.614,0.6133,0.61375,1678799989.0
2008-10-09 17:37:00,0.6147,0.61515,0.6143,0.615,974199998.0
2008-10-09 17:38:00,0.6151,0.616,0.6151,0.61555,466400004.0
2008-10-09 17:39:00,0.6157,0.61955,0.6157,0.61905,1424599994.0
2008-10-09 17:40:00,0.619,0.619,0.6178,0.61825,1250700020.0
2008-10-09 17:41:00,0.6192,0.6196,0.6176,0.6183,429599998.0
2008-10-09 17:42:00,0.6181,0.6203,0.6181,0.6202,429599998.0
2008-10-09 17:43:00,0.6203,0.6207,0.6188,0.6188,429599998.0
2008-10-09 17:44:00,0.6197,0.6197,0.61905,0.6197,429599998.0
2008-10-09 17:45:00,0.6197,0.6198,0.61905,0.6198,790200000.0
2008-10-09 17:46:00,0.6198,0.6198,0.61905,0.6197,1292700007.0
2008-10-09 17:47:00,0.6195,0.61995,0.61925,0.61985,1317900003.0
2008-10-09 17:48:00,0.6199,0.6199,0.6199,0.6199,337599998.0
2008-10-09 17:49:00,0.6199,0.6199,0.61935,0.61935,475499990.0
2008-10-09 17:50:00,0.61915,0.61915,0.61895,0.6191,691200006.0
2008-10-09 17:51:00,0.6191,0.6191,0.6191,0.6191,96199996.0
2008-10-09 17:52:00,0.6191,0.61935,0.619,0.619,1048200000.0
2008-10-09 17:53:00,0.6191,0.6191,0.6191,0.6191,232599992.0
2008-10-09 17:54:00,0.6191,0.6191,0.61835,0.6185,1700199994.0
2008-10-09 17:55:00,0.6185,0.6185,0.61805,0.61825,1341600004.0
2008-10-09 17:56:00,0.6185,0.6186,0.6165,0.6166,553899993.0
2008-10-09 17:57:00,0.6166,0.61685,0.6164,0.6168,553899993.0
2008-10-09 17:58:00,0.61675,0.617,0.61625,0.61655,733900003.0
2008-10-09 17:59:00,0.6165,0.61655,0.61635,0.6164,1550200011.0
2008-10-09 18:00:00,0.6167,0.6167,0.616,0.6161,825000006.0
2008-10-09 18:01:00,0.61575,0.61595,0.61575,0.61595,825000006.0
2008-10-09 18:02:00,0.6159,0.6159,0.6159,0.6159,54500000.0
2008-10-09 18:03:00,0.6159,0.6159,0.61575,0.61575,364700002.0
2008-10-09 18:04:00,0.6162,0.6162,0.61595,0.6161,315100003.0
2008-10-09 18:05:00,0.6161,0.6161,0.6161,0.6161,494700000.0
2008-10-09 18:06:00,0.6161,0.6161,0.61575,0.61595,463500000.0
2008-10-09 18:07:00,0.6159,0.61615,0.61535,0.61535,665899993.0
2008-10-09 18:08:00,0.61535,0.61635,0.6151,0.6161,1640100011.0
2008-10-09 18:09:00,0.61615,0.61655,0.6161,0.61655,1309399993.0
2008-10-09 18:10:00,0.61655,0.61655,0.616,0.616,1034400001.0
2008-10-09 18:11:00,0.6161,0.6161,0.6155,0.6157,785699989.0
2008-10-09 18:12:00,0.6157,0.6157,0.6157,0.6157,964999988.0
2008-10-09 18:13:00,0.6156,0.6159,0.6156,0.6159,1051899994.0
2008-10-09 18:14:00,0.6159,0.61685,0.6159,0.6167,1051899994.0
2008-10-09 18:15:00,0.6167,0.61675,0.6167,0.6167,1946800009.0
2008-10-09 18:16:00,0.6167,0.6167,0.6167,0.6167,437099994.0
2008-10-09 18:17:00,0.6167,0.6167,0.6167,0.6167,61200001.0
2008-10-09 18:18:00,0.6167,0.6167,0.6167,0.6167,186300004.0
2008-10-09 18:19:00,0.6167,0.6167,0.6167,0.6167,278700006.0
2008-10-09 18:20:00,0.6167,0.6167,0.6167,0.6167,158100003.0
2008-10-09 18:21:00,0.6167,0.6167,0.6167,0.6167,453000000.0
2008-10-09 18:22:00,0.61648,0.61648,0.61593,0.61648,232300000.0
2008-10-09 18:23:00,0.6167,0.6167,0.6167,0.6167,160500005.0
2008-10-09 18:24:00,0.6167,0.6167,0.6167,0.6167,132000000.0
2008-10-09 18:25:00,0.6159,0.6163,0.6159,0.6163,134200003.0
2008-10-09 18:26:00,0.61645,0.6167,0.6163,0.61665,1329400007.0
2008-10-09 18:27:00,0.6166,0.6166,0.6166,0.6166,549700004.0
2008-10-09 18:28:00,0.6166,0.6166,0.6166,0.6166,336300013.0
2008-10-09 18:29:00,0.6166,0.6166,0.6166,0.6166,85599998.0
2008-10-09 18:30:00,0.6166,0.61675,0.6166,0.6166,560399997.0
2008-10-09 18:31:00,0.61675,0.61675,0.6166,0.61665,1002499995.0
2008-10-09 18:32:00,0.61665,0.61675,0.6166,0.6166,960900008.0
2008-10-09 18:33:00,0.6166,0.6166,0.6166,0.6166,237399994.0
2008-10-09 18:34:00,0.61665,0.61675,0.6166,0.6166,663300003.0
2008-10-09 18:35:00,0.61665,0.61685,0.61665,0.6168,265999996.0
2008-10-09 18:36:00,0.6167,0.6167,0.6167,0.6167,113399998.0
2008-10-09 18:37:00,0.61652,0.61661,0.61624,0.61632,289100000.0
2008-10-09 18:38:00,0.6168,0.61685,0.6167,0.6167,344099998.0
2008-10-09 18:39:00,0.6167,0.6167,0.61635,0.6164,212600001.0
2008-10-09 18:40:00,0.6164,0.6164,0.61635,0.61635,177899997.0
2008-10-09 18:41:00,0.61635,0.61635,0.61625,0.61625,287699996.0
2008-10-09 18:42:00,0.6162,0.6162,0.6162,0.6162,70500000.0
2008-10-09 18:43:00,0.6162,0.6162,0.6162,0.6162,70500000.0
2008-10-09 18:44:00,0.6162,0.61635,0.6153,0.61585,565699998.0
2008-10-09 18:45:00,0.61595,0.61605,0.61595,0.616,335099998.0
2008-10-09 18:46:00,0.61595,0.61595,0.6156,0.6156,517000000.0
2008-10-09 18:47:00,0.6157,0.6157,0.6157,0.6157,93400002.0
2008-10-09 18:48:00,0.6157,0.61575,0.6157,0.6157,137299999.0
2008-10-09 18:49:00,0.6157,0.6159,0.6157,0.6157,2072299982.0
2008-10-09 18:50:00,0.6157,0.6158,0.6157,0.61575,479399992.0
2008-10-09 18:51:00,0.6159,0.616,0.6158,0.6158,851899996.0
2008-10-09 18:52:00,0.6158,0.6166,0.6157,0.6166,851899996.0
2008-10-09 18:53:00,0.6165,0.6165,0.6165,0.6165,657499994.0
2008-10-09 18:54:00,0.6165,0.61685,0.61635,0.6165,619499996.0
2008-10-09 18:55:00,0.6165,0.6165,0.6165,0.6165,128100003.0
2008-10-09 18:56:00,0.6165,0.6165,0.6165,0.6165,43599998.0
2008-10-09 18:57:00,0.6165,0.6165,0.6165,0.6165,73500000.0
2008-10-09 18:58:00,0.6165,0.61695,0.6165,0.6167,866000006.0
2008-10-09 18:59:00,0.6167,0.6167,0.6167,0.6167,131300001.0
2008-10-09 19:00:00,0.6167,0.61715,0.6167,0.61705,299500004.0
2008-10-09 19:01:00,0.6169,0.6169,0.6169,0.6169,38700001.0
2008-10-09 19:02:00,0.61672,0.61721,0.61672,0.61693,354399998.0
2008-10-09 19:03:00,0.61693,0.61736,0.61638,0.61638,61600000.0
2008-10-09 19:04:00,0.61639,0.61687,0.61634,0.6165,94500000.0
2008-10-09 19:05:00,0.61692,0.61705,0.61662,0.61689,212800000.0
2008-10-09 19:06:00,0.61685,0.61685,0.61685,0.61685,234399994.0
2008-10-09 19:07:00,0.61685,0.61685,0.61655,0.61655,348400010.0
2008-10-09 19:08:00,0.6166,0.61685,0.6166,0.6168,570100006.0
2008-10-09 19:09:00,0.6168,0.61685,0.61675,0.61685,356200003.0
2008-10-09 19:10:00,0.61685,0.61685,0.6165,0.6165,447300010.0
2008-10-09 19:11:00,0.61665,0.61665,0.6166,0.6166,283600003.0
2008-10-09 19:12:00,0.61628,0.61662,0.61616,0.61635,54100000.0
2008-10-09 19:13:00,0.6166,0.61695,0.6166,0.61695,186500000.0
2008-10-09 19:14:00,0.61682,0.61697,0.61653,0.61665,136600000.0
2008-10-09 19:15:00,0.61657,0.61696,0.61651,0.61672,292400000.0
2008-10-09 19:16:00,0.617,0.617,0.617,0.617,38500000.0
2008-10-09 19:17:00,0.61695,0.6171,0.61695,0.6171,633200006.0
2008-10-09 19:18:00,0.61705,0.6171,0.61705,0.61705,340000008.0
2008-10-09 19:19:00,0.617,0.617,0.617,0.617,106600003.0
2008-10-09 19:20:00,0.6171,0.6171,0.6171,0.6171,34500000.0
2008-10-09 19:21:00,0.6171,0.6171,0.6171,0.6171,44099998.0
2008-10-09 19:22:00,0.6171,0.6174,0.61696,0.61732,66500000.0
2008-10-09 19:23:00,0.61739,0.61742,0.61687,0.61711,77900000.0
2008-10-09 19:24:00,0.6171,0.61745,0.6171,0.6172,460200006.0
2008-10-09 19:25:00,0.6172,0.61725,0.6172,0.6172,747300009.0
2008-10-09 19:26:00,0.61683,0.61719,0.61683,0.61713,273400000.0
2008-10-09 19:27:00,0.6172,0.6172,0.6172,0.6172,263000005.0
2008-10-09 19:28:00,0.6176,0.6176,0.6167,0.6173,416499997.0
2008-10-09 19:29:00,0.61745,0.61745,0.61745,0.61745,123099998.0
2008-10-09 19:30:00,0.61735,0.61735,0.6172,0.6172,249499997.0
2008-10-09 19:31:00,0.6172,0.6172,0.61655,0.61705,137300000.0
2008-10-09 19:32:00,0.61695,0.61735,0.6165,0.61735,198600000.0
2008-10-09 19:33:00,0.6172,0.6172,0.6172,0.6172,66000002.0
2008-10-09 19:34:00,0.6172,0.6172,0.6172,0.6172,29200001.0
2008-10-09 19:35:00,0.6172,0.6172,0.6172,0.6172,85100001.0
2008-10-09 19:36:00,0.6175,0.6178,0.6172,0.6172,598799995.0
2008-10-09 19:37:00,0.61734,0.61738,0.61686,0.61706,133000000.0
2008-10-09 19:38:00,0.61708,0.61733,0.61665,0.61712,189000000.0
2008-10-09 19:39:00,0.61717,0.61762,0.61682,0.61762,80800000.0
2008-10-09 19:40:00,0.61741,0.61782,0.61689,0.61722,95800000.0
2008-10-09 19:41:00,0.6172,0.6172,0.6172,0.6172,81099998.0
2008-10-09 19:42:00,0.6172,0.6172,0.6172,0.6172,1079599988.0
2008-10-09 19:43:00,0.6172,0.6172,0.6172,0.6172,181900002.0
2008-10-09 19:44:00,0.6172,0.6172,0.6172,0.6172,460400002.0
2008-10-09 19:45:00,0.6172,0.6175,0.6172,0.61745,1823500023.0
2008-10-09 19:46:00,0.61745,0.61745,0.6174,0.61745,1166199988.0
2008-10-09 19:47:00,0.6174,0.6175,0.6173,0.6175,791800003.0
2008-10-09 19:48:00,0.6175,0.6175,0.6169,0.61725,659199999.0
2008-10-09 19:49:00,0.61715,0.6174,0.61715,0.61735,240399997.0
2008-10-09 19:50:00,0.61735,0.6176,0.61725,0.6176,484299997.0
2008-10-09 19:51:00,0.6176,0.6176,0.6176,0.6176,74599999.0
2008-10-09 19:52:00,0.6176,0.6176,0.6176,0.6176,69999998.0
2008-10-09 19:53:00,0.61681,0.61704,0.61641,0.61676,76000000.0
2008-10-09 19:54:00,0.6176,0.6176,0.61695,0.61695,412900000.0
2008-10-09 19:55:00,0.6171,0.61815,0.6171,0.6178,685900001.0
2008-10-09 19:56:00,0.61785,0.61785,0.61785,0.61785,151000000.0
2008-10-09 19:57:00,0.6178,0.6178,0.6175,0.6176,117999999.0
2008-10-09 19:58:00,0.6178,0.6178,0.61695,0.617,117999999.0
2008-10-09 19:59:00,0.61708,0.61708,0.61658,0.61691,20000000.0
2008-10-09 20:00:00,0.617,0.617,0.61695,0.61695,215799994.0
2008-10-09 20:01:00,0.61695,0.61695,0.61695,0.61695,54400002.0
2008-10-09 20:02:00,0.617,0.61705,0.617,0.617,337400003.0
2008-10-09 20:03:00,0.617,0.617,0.617,0.617,80600003.0
2008-10-09 20:04:00,0.61705,0.61715,0.61705,0.61715,1681700022.0
2008-10-09 20:05:00,0.61715,0.61715,0.61715,0.61715,239099998.0
2008-10-09 20:06:00,0.6171,0.61715,0.6171,0.6171,403300003.0
2008-10-09 20:07:00,0.6171,0.6171,0.61705,0.61705,187099998.0
2008-10-09 20:08:00,0.61703,0.61727,0.61695,0.61708,28200000.0
2008-10-09 20:09:00,0.61705,0.61745,0.61705,0.61735,506499993.0
2008-10-09 20:10:00,0.6176,0.6183,0.6175,0.6176,188300000.0
2008-10-09 20:11:00,0.6175,0.61755,0.6175,0.61755,188300000.0
2008-10-09 20:12:00,0.6175,0.6175,0.6175,0.6175,272300004.0
2008-10-09 20:13:00,0.6175,0.6175,0.6169,0.6169,720200012.0
2008-10-09 20:14:00,0.61696,0.61696,0.61655,0.61695,44400000.0
2008-10-09 20:15:00,0.61725,0.6176,0.61725,0.61755,480299998.0
2008-10-09 20:16:00,0.6179,0.6179,0.6178,0.6179,341099998.0
2008-10-09 20:17:00,0.6178,0.6179,0.6178,0.6179,341099998.0
2008-10-09 20:18:00,0.6179,0.6179,0.6178,0.6178,341099998.0
2008-10-09 20:19:00,0.6178,0.6178,0.6178,0.6178,87400002.0
2008-10-09 20:20:00,0.61725,0.61735,0.61725,0.6173,143200001.0
2008-10-09 20:21:00,0.61725,0.61725,0.6172,0.6172,141099998.0
2008-10-09 20:22:00,0.61693,0.61726,0.61684,0.61718,51000000.0
2008-10-09 20:23:00,0.6173,0.6175,0.6172,0.6172,237999996.0
2008-10-09 20:24:00,0.6172,0.6172,0.6172,0.6172,54200001.0
2008-10-09 20:25:00,0.61727,0.6175,0.61701,0.61737,43000000.0
2008-10-09 20:26:00,0.6172,0.6172,0.6172,0.6172,64800003.0
2008-10-09 20:27:00,0.6172,0.6172,0.6172,0.6172,235300003.0
2008-10-09 20:28:00,0.6172,0.6172,0.6172,0.6172,96599998.0
2008-10-09 20:29:00,0.61707,0.61721,0.61701,0.61705,45000000.0
2008-10-09 20:30:00,0.6172,0.6178,0.6172,0.6178,520299994.0
2008-10-09 20:31:00,0.6181,0.6181,0.6176,0.61775,277499997.0
2008-10-09 20:32:00,0.6179,0.6179,0.6179,0.6179,157000000.0
2008-10-09 20:33:00,0.6179,0.6179,0.6179,0.6179,107600002.0
2008-10-09 20:34:00,0.6179,0.6179,0.6168,0.61715,365900002.0
2008-10-09 20:35:00,0.6172,0.61725,0.61685,0.61685,156000000.0
2008-10-09 20:36:00,0.6166,0.61687,0.6166,0.61673,15400000.0
2008-10-09 20:37:00,0.617,0.617,0.617,0.617,28400000.0
2008-10-09 20:38:00,0.617,0.617,0.6169,0.6169,178200001.0
2008-10-09 20:39:00,0.61685,0.61685,0.6167,0.61685,138300004.0
2008-10-09 20:40:00,0.6169,0.61695,0.6169,0.61695,102899998.0
2008-10-09 20:41:00,0.61685,0.61695,0.61685,0.61695,101000000.0
2008-10-09 20:42:00,0.61666,0.61692,0.61662,0.61692,26600000.0
2008-10-09 20:43:00,0.61694,0.61694,0.61676,0.61676,17200000.0
2008-10-09 20:44:00,0.61673,0.61705,0.61673,0.61702,21200000.0
2008-10-09 20:45:00,0.61684,0.61689,0.61676,0.61683,20200000.0
2008-10-09 20:46:00,0.61695,0.61695,0.61685,0.61685,263300000.0
2008-10-09 20:47:00,0.61685,0.61685,0.61685,0.61685,121800004.0
2008-10-09 20:48:00,0.61685,0.61685,0.61685,0.61685,515000000.0
2008-10-09 20:49:00,0.6174,0.6174,0.6169,0.6169,100099998.0
2008-10-09 20:50:00,0.61675,0.61675,0.61675,0.61675,100099998.0
2008-10-09 20:51:00,0.61675,0.61715,0.61675,0.6169,751899999.0
2008-10-09 20:52:00,0.6169,0.6169,0.61645,0.6167,622699997.0
2008-10-09 20:53:00,0.6166,0.6166,0.61635,0.61655,327599998.0
2008-10-09 20:54:00,0.61665,0.6167,0.6166,0.6166,482300011.0
2008-10-09 20:55:00,0.6169,0.617,0.616,0.6169,551100002.0
2008-10-09 20:56:00,0.6168,0.6171,0.6167,0.617,551100002.0
2008-10-09 20:57:00,0.6169,0.6171,0.6167,0.6171,551100002.0
2008-10-09 20:58:00,0.617,0.617,0.6165,0.6169,551100002.0
2008-10-09 20:59:00,0.6166,0.6166,0.61635,0.61635,551100002.0
2008-10-09 21:00:00,0.6168,0.6168,0.6154,0.6154,907900012.0
2008-10-09 21:01:00,0.6153,0.6153,0.6148,0.6149,907900012.0
2008-10-09 21:02:00,0.6148,0.6149,0.6124,0.6129,907900012.0
2008-10-09 21:03:00,0.6126,0.6129,0.612,0.6124,907900012.0
2008-10-09 21:04:00,0.6122,0.61235,0.61185,0.61235,907900012.0
2008-10-09 21:05:00,0.6122,0.61235,0.6122,0.6122,257500000.0
2008-10-09 21:06:00,0.6124,0.61315,0.6124,0.61315,428099993.0
2008-10-09 21:07:00,0.61315,0.61335,0.61315,0.6132,720500001.0
2008-10-09 21:08:00,0.6132,0.6136,0.6132,0.6136,238400005.0
2008-10-09 21:09:00,0.61355,0.61435,0.61315,0.61425,1947400000.0
2008-10-09 21:10:00,0.6145,0.6151,0.6145,0.6147,407100003.0
2008-10-09 21:11:00,0.6149,0.6149,0.6142,0.6142,407100003.0
2008-10-09 21:12:00,0.6142,0.6142,0.61335,0.61335,667000002.0
2008-10-09 21:13:00,0.6135,0.61405,0.6132,0.6132,1393600005.0
2008-10-09 21:14:00,0.6131,0.6132,0.61175,0.61195,387900000.0
2008-10-09 21:15:00,0.612,0.612,0.6085,0.6085,602700003.0
2008-10-09 21:16:00,0.6086,0.6104,0.60845,0.6102,602700003.0
2008-10-09 21:17:00,0.61015,0.61015,0.6095,0.61005,1508800007.0
2008-10-09 21:18:00,0.6097,0.6097,0.6076,0.6079,1908699988.0
2008-10-09 21:19:00,0.60775,0.6096,0.60775,0.6092,1908699988.0
2008-10-09 21:20:00,0.6092,0.6092,0.6074,0.6085,1275000022.0
2008-10-09 21:21:00,0.6077,0.6079,0.6077,0.6077,1076399990.0
2008-10-09 21:22:00,0.6077,0.60925,0.6075,0.6086,1676600010.0
2008-10-09 21:23:00,0.6086,0.6094,0.6086,0.6092,791699995.0
2008-10-09 21:24:00,0.6092,0.6104,0.6092,0.6096,1209700010.0
2008-10-09 21:25:00,0.6096,0.6101,0.6095,0.6098,894499991.0
2008-10-09 21:26:00,0.6099,0.60995,0.6099,0.6099,1107800009.0
2008-10-09 21:27:00,0.6099,0.6099,0.6095,0.6096,812700001.0
2008-10-09 21:28:00,0.6096,0.6096,0.6096,0.6096,526800007.0
2008-10-09 21:29:00,0.6096,0.6096,0.6087,0.60915,252099999.0
2008-10-09 21:30:00,0.6091,0.6091,0.6086,0.6087,765400001.0
2008-10-09 21:31:00,0.6087,0.6087,0.60705,0.6074,1177299999.0
2008-10-09 21:32:00,0.60755,0.60835,0.60755,0.6082,912200007.0
2008-10-09 21:33:00,0.60825,0.60825,0.6082,0.6082,335799995.0
2008-10-09 21:34:00,0.6082,0.60835,0.6075,0.6075,515400008.0
2008-10-09 21:35:00,0.6076,0.6076,0.607,0.60735,805199993.0
2008-10-09 21:36:00,0.60735,0.60735,0.6064,0.60665,1102900018.0
2008-10-09 21:37:00,0.60665,0.60665,0.60555,0.60585,1456199991.0
2008-10-09 21:38:00,0.60595,0.6062,0.60595,0.60615,299200001.0
2008-10-09 21:39:00,0.60635,0.60645,0.60635,0.60635,430599998.0
2008-10-09 21:40:00,0.60635,0.60635,0.60575,0.60575,226900007.0
2008-10-09 21:41:00,0.6059,0.6059,0.60535,0.6058,717700000.0
2008-10-09 21:42:00,0.6058,0.6062,0.60575,0.6062,987799991.0
2008-10-09 21:43:00,0.60635,0.60665,0.60595,0.6062,1078700006.0
2008-10-09 21:44:00,0.6062,0.60635,0.60535,0.6055,771999996.0
2008-10-09 21:45:00,0.60575,0.60575,0.6052,0.6053,700500014.0
2008-10-09 21:46:00,0.6055,0.6055,0.6052,0.6052,797400007.0
2008-10-09 21:47:00,0.6052,0.6053,0.60465,0.6049,817299996.0
2008-10-09 21:48:00,0.60495,0.6052,0.6042,0.60445,1421900016.0
2008-10-09 21:49:00,0.6046,0.6046,0.6044,0.6044,337099998.0
2008-10-09 21:50:00,0.6033,0.6033,0.60215,0.60305,547099998.0
2008-10-09 21:51:00,0.60295,0.60345,0.60285,0.6034,1006799990.0
2008-10-09 21:52:00,0.6034,0.60355,0.6034,0.6034,667500005.0
2008-10-09 21:53:00,0.6034,0.60345,0.60325,0.60325,835100004.0
2008-10-09 21:54:00,0.60325,0.60375,0.60325,0.6036,444500005.0
2008-10-09 21:55:00,0.6034,0.60485,0.60335,0.6045,966899987.0
2008-10-09 21:56:00,0.60485,0.6096,0.60485,0.6096,876600000.0
2008-10-09 21:57:00,0.6089,0.6104,0.6067,0.6068,856499988.0
2008-10-09 21:58:00,0.6069,0.607,0.6049,0.6053,856499988.0
2008-10-09 21:59:00,0.60495,0.6056,0.60475,0.6049,856499988.0
2008-10-09 22:00:00,0.6049,0.6053,0.60425,0.60485,1639599993.0
2008-10-09 22:01:00,0.60485,0.6056,0.6046,0.6052,930500013.0
2008-10-09 22:02:00,0.6052,0.6055,0.60265,0.60445,1463099998.0
2008-10-09 22:03:00,0.60465,0.605,0.603,0.603,1117599998.0
2008-10-09 22:04:00,0.60315,0.60375,0.60315,0.60355,1416900008.0
2008-10-09 22:05:00,0.60355,0.60375,0.60315,0.6033,444200006.0
2008-10-09 22:06:00,0.6033,0.6033,0.6033,0.6033,178000000.0
2008-10-09 22:07:00,0.60246,0.6031,0.60228,0.60277,87600000.0
2008-10-09 22:08:00,0.60335,0.604,0.60335,0.6039,558999991.0
2008-10-09 22:09:00,0.6035,0.6042,0.60325,0.6042,712400004.0
2008-10-09 22:10:00,0.60445,0.60445,0.60395,0.60395,63700001.0
2008-10-09 22:11:00,0.60395,0.60405,0.60385,0.60385,147500000.0
2008-10-09 22:12:00,0.604,0.60455,0.6038,0.6041,2142600002.0
2008-10-09 22:13:00,0.6041,0.60435,0.60355,0.6037,1286499990.0
2008-10-09 22:14:00,0.60375,0.60425,0.6037,0.6038,1089300013.0
2008-10-09 22:15:00,0.60405,0.60405,0.6036,0.6037,579599998.0
2008-10-09 22:16:00,0.6037,0.6037,0.6035,0.6037,327000010.0
2008-10-09 22:17:00,0.6037,0.6037,0.6023,0.6025,939700011.0
2008-10-09 22:18:00,0.6025,0.6025,0.6025,0.6025,199000000.0
2008-10-09 22:19:00,0.6025,0.6025,0.60125,0.6017,494599998.0
2008-10-09 22:20:00,0.60185,0.6022,0.6017,0.6022,1126699993.0
2008-10-09 22:21:00,0.6022,0.60245,0.6019,0.6024,557800005.0
2008-10-09 22:22:00,0.60235,0.6024,0.6022,0.6022,246800003.0
2008-10-09 22:23:00,0.60225,0.60255,0.6022,0.6022,166899999.0
2008-10-09 22:24:00,0.6025,0.60285,0.60205,0.60275,120000003.0
2008-10-09 22:25:00,0.6029,0.60385,0.6029,0.6033,625599998.0
2008-10-09 22:26:00,0.6035,0.6039,0.6035,0.6039,220399997.0
2008-10-09 22:27:00,0.6039,0.6039,0.6039,0.6039,44500000.0
2008-10-09 22:28:00,0.6039,0.60425,0.6038,0.6039,860499990.0
2008-10-09 22:29:00,0.6039,0.6039,0.6039,0.6039,326399997.0
2008-10-09 22:30:00,0.6039,0.6039,0.60325,0.6034,415800004.0
2008-10-09 22:31:00,0.6034,0.6035,0.6025,0.60265,225499995.0
2008-10-09 22:32:00,0.6028,0.603,0.60275,0.6029,194400002.0
2008-10-09 22:33:00,0.60285,0.6037,0.60285,0.60335,746099996.0
2008-10-09 22:34:00,0.60295,0.6031,0.6029,0.6031,67299998.0
2008-10-09 22:35:00,0.6032,0.60335,0.60275,0.6033,1125999997.0
2008-10-09 22:36:00,0.6033,0.6036,0.60275,0.603,972999984.0
2008-10-09 22:37:00,0.6029,0.60345,0.6029,0.6034,883300009.0
2008-10-09 22:38:00,0.60345,0.6037,0.6026,0.6031,735699999.0
2008-10-09 22:39:00,0.6031,0.6031,0.6031,0.6031,676200008.0
2008-10-09 22:40:00,0.6031,0.6031,0.6031,0.6031,77299999.0
2008-10-09 22:41:00,0.60325,0.60325,0.6031,0.6031,64100003.0
2008-10-09 22:42:00,0.6031,0.60315,0.6031,0.60315,86000000.0
2008-10-09 22:43:00,0.6031,0.6032,0.6031,0.6032,156299994.0
2008-10-09 22:44:00,0.6031,0.60355,0.6031,0.6034,967200001.0
2008-10-09 22:45:00,0.6034,0.6049,0.6034,0.6048,744699996.0
2008-10-09 22:46:00,0.605,0.60565,0.605,0.6055,574999992.0
2008-10-09 22:47:00,0.6055,0.6055,0.6055,0.6055,421299999.0
2008-10-09 22:48:00,0.6055,0.6055,0.6054,0.6055,406800003.0
2008-10-09 22:49:00,0.6055,0.60575,0.6055,0.6057,428600002.0
2008-10-09 22:50:00,0.60585,0.60605,0.6057,0.60585,984400003.0
2008-10-09 22:51:00,0.6059,0.60645,0.60575,0.60645,1045400000.0
2008-10-09 22:52:00,0.60645,0.60645,0.6057,0.6061,184199999.0
2008-10-09 22:53:00,0.606,0.6072,0.6055,0.60715,267100003.0
2008-10-09 22:54:00,0.60715,0.6084,0.60715,0.60815,329699997.0
2008-10-09 22:55:00,0.6082,0.6082,0.6081,0.60815,1254099994.0
2008-10-09 22:56:00,0.6082,0.6082,0.608,0.6082,362799988.0
2008-10-09 22:57:00,0.60789,0.60789,0.60717,0.60717,11600000.0
2008-10-09 22:58:00,0.6082,0.6082,0.6082,0.6082,433199997.0
2008-10-09 22:59:00,0.6082,0.6082,0.607,0.6071,1305399991.0
2008-10-09 23:00:00,0.6071,0.6071,0.60695,0.60695,98199997.0
2008-10-09 23:01:00,0.60641,0.60679,0.60637,0.60673,16600000.0
2008-10-09 23:02:00,0.60605,0.60605,0.60605,0.60605,20700000.0
2008-10-09 23:03:00,0.60605,0.60605,0.60605,0.60605,52200000.0
2008-10-09 23:04:00,0.60605,0.6062,0.60605,0.6062,187300000.0
2008-10-09 23:05:00,0.6062,0.6062,0.60595,0.6061,996700007.0
2008-10-09 23:06:00,0.6061,0.6061,0.6061,0.6061,729399982.0
2008-10-09 23:07:00,0.6061,0.6061,0.6061,0.6061,502499983.0
2008-10-09 23:08:00,0.6061,0.6061,0.6061,0.6061,291900007.0
2008-10-09 23:09:00,0.6061,0.6061,0.60485,0.6052,682800014.0
2008-10-09 23:10:00,0.60535,0.60545,0.6051,0.6051,985499996.0
2008-10-09 23:11:00,0.6051,0.6051,0.6051,0.6051,49900002.0
2008-10-09 23:12:00,0.6051,0.6051,0.6051,0.6051,141700001.0
2008-10-09 23:13:00,0.6051,0.6051,0.60425,0.60435,274100003.0
2008-10-09 23:14:00,0.6044,0.6048,0.6044,0.6048,177999995.0
2008-10-09 23:15:00,0.60461,0.60504,0.60449,0.60504,25800000.0
2008-10-09 23:16:00,0.6048,0.6054,0.6048,0.6054,365099998.0
2008-10-09 23:17:00,0.6054,0.60545,0.6054,0.60545,244400007.0
2008-10-09 23:18:00,0.6051,0.60545,0.6051,0.60545,120300004.0
2008-10-09 23:19:00,0.60568,0.60575,0.60555,0.60565,15000000.0
2008-10-09 23:20:00,0.6055,0.6055,0.60545,0.60545,66399997.0
2008-10-09 23:21:00,0.6053,0.6053,0.6049,0.6049,159399997.0
2008-10-09 23:22:00,0.6049,0.6051,0.6049,0.6051,46799999.0
2008-10-09 23:23:00,0.60511,0.60537,0.60494,0.60523,80699997.0
2008-10-09 23:24:00,0.60515,0.6054,0.6046,0.6046,226800006.0
2008-10-09 23:25:00,0.6048,0.6048,0.60475,0.60475,139200006.0
2008-10-09 23:26:00,0.60475,0.6054,0.60475,0.6054,411600001.0
2008-10-09 23:27:00,0.60555,0.60565,0.60555,0.60565,72199999.0
2008-10-09 23:28:00,0.6057,0.60615,0.60565,0.60615,490300002.0
2008-10-09 23:29:00,0.60615,0.6064,0.60615,0.6064,92800001.0
2008-10-09 23:30:00,0.60645,0.60645,0.6063,0.6063,87000002.0
2008-10-09 23:31:00,0.60575,0.60585,0.6057,0.6057,56000000.0
2008-10-09 23:32:00,0.60565,0.60575,0.6056,0.6056,228899996.0
2008-10-09 23:33:00,0.6056,0.6056,0.6056,0.6056,91000001.0
2008-10-09 23:34:00,0.6056,0.6056,0.6056,0.6056,92100003.0
2008-10-09 23:35:00,0.6056,0.6056,0.6056,0.6056,186499999.0
2008-10-09 23:36:00,0.6056,0.6056,0.6056,0.6056,183800001.0
2008-10-09 23:37:00,0.6056,0.6056,0.6042,0.6045,159299999.0
2008-10-09 23:38:00,0.60445,0.60485,0.60445,0.60485,215300004.0
2008-10-09 23:39:00,0.605,0.6053,0.6048,0.6049,666399997.0
2008-10-09 23:40:00,0.6049,0.6053,0.6049,0.6052,411100002.0
2008-10-09 23:41:00,0.6051,0.6051,0.6043,0.6044,514500002.0
2008-10-09 23:42:00,0.6044,0.6044,0.6044,0.6044,49000000.0
2008-10-09 23:43:00,0.6044,0.6044,0.6044,0.6044,512600004.0
2008-10-09 23:44:00,0.6044,0.6044,0.6044,0.6044,109199998.0
2008-10-09 23:45:00,0.6044,0.60485,0.6044,0.60485,1082300001.0
2008-10-09 23:46:00,0.6049,0.6051,0.60475,0.6049,686299999.0
2008-10-09 23:47:00,0.6047,0.6049,0.6047,0.6048,156700001.0
2008-10-09 23:48:00,0.60485,0.6049,0.6047,0.6047,928399993.0
2008-10-09 23:49:00,0.6047,0.6047,0.6047,0.6047,185300001.0
2008-10-09 23:50:00,0.6047,0.6047,0.6047,0.6047,127700003.0
2008-10-09 23:51:00,0.6047,0.6047,0.6047,0.6047,27799999.0
2008-10-09 23:52:00,0.6047,0.6048,0.60455,0.60455,787000000.0
2008-10-09 23:53:00,0.6045,0.605,0.60435,0.6045,906599998.0
2008-10-09 23:54:00,0.60442,0.60454,0.60417,0.60417,25800000.0
2008-10-09 23:55:00,0.6045,0.6045,0.6045,0.6045,295900001.0
2008-10-09 23:56:00,0.6045,0.6045,0.6045,0.6045,451300008.0
2008-10-09 23:57:00,0.6045,0.6045,0.6045,0.6045,965300009.0
2008-10-09 23:58:00,0.6045,0.6045,0.6045,0.6045,397700000.0
2008-10-09 23:59:00,0.6045,0.6047,0.60345,0.6036,597200011.0
2008-10-10 00:00:00,0.6036,0.6038,0.6036,0.6036,876000005.0
2008-10-10 00:01:00,0.6036,0.6036,0.6027,0.6027,1294199988.0
2008-10-10 00:02:00,0.6027,0.60285,0.6025,0.6027,351399999.0
2008-10-10 00:03:00,0.6027,0.6027,0.6027,0.6027,530600007.0
2008-10-10 00:04:00,0.6027,0.6028,0.6027,0.6027,1683899995.0
2008-10-10 00:05:00,0.6027,0.60275,0.6027,0.6027,307099999.0
2008-10-10 00:06:00,0.6027,0.6029,0.6024,0.6026,1013100013.0
2008-10-10 00:07:00,0.60125,0.6027,0.60125,0.6027,1009700000.0
2008-10-10 00:08:00,0.60275,0.6031,0.6026,0.6029,1596499995.0
2008-10-10 00:09:00,0.6029,0.603,0.6026,0.6029,500100003.0
2008-10-10 00:10:00,0.6029,0.6031,0.6029,0.6031,403300004.0
2008-10-10 00:11:00,0.6031,0.6032,0.603,0.6032,641399998.0
2008-10-10 00:12:00,0.6031,0.60325,0.6031,0.6032,183799998.0
2008-10-10 00:13:00,0.6031,0.6035,0.6031,0.6035,386200000.0
2008-10-10 00:14:00,0.60355,0.6038,0.60345,0.60345,811699997.0
2008-10-10 00:15:00,0.60355,0.60355,0.6034,0.6034,893900002.0
2008-10-10 00:16:00,0.6034,0.6034,0.6034,0.6034,1004399997.0
2008-10-10 00:17:00,0.6034,0.6034,0.60285,0.6034,368799999.0
2008-10-10 00:18:00,0.6034,0.6034,0.6023,0.6024,609199989.0
2008-10-10 00:19:00,0.6024,0.60265,0.60235,0.6024,1490999994.0
2008-10-10 00:20:00,0.6024,0.6027,0.6024,0.6026,1305800003.0
2008-10-10 00:21:00,0.6029,0.6031,0.6025,0.6027,877099992.0
2008-10-10 00:22:00,0.6025,0.6027,0.6025,0.6027,877099992.0
2008-10-10 00:23:00,0.6028,0.6028,0.6028,0.6028,877099992.0
2008-10-10 00:24:00,0.6028,0.6032,0.6028,0.6032,1499200014.0
2008-10-10 00:25:00,0.6032,0.6032,0.6032,0.6032,390100003.0
2008-10-10 00:26:00,0.6032,0.6043,0.6032,0.6043,1048999982.0
2008-10-10 00:27:00,0.60445,0.605,0.60445,0.60445,1636800009.0
2008-10-10 00:28:00,0.6048,0.6048,0.6046,0.6046,762399979.0
2008-10-10 00:29:00,0.6046,0.6047,0.6046,0.6046,466000004.0
2008-10-10 00:30:00,0.6046,0.6046,0.6045,0.6046,426800004.0
2008-10-10 00:31:00,0.6046,0.6046,0.6046,0.6046,96000000.0
2008-10-10 00:32:00,0.6046,0.6046,0.6046,0.6046,95599998.0
2008-10-10 00:33:00,0.6046,0.6046,0.6046,0.6046,396199986.0
2008-10-10 00:34:00,0.6046,0.6046,0.6032,0.6035,1020399997.0
2008-10-10 00:35:00,0.6035,0.6042,0.6035,0.6039,664599997.0
2008-10-10 00:36:00,0.6041,0.6047,0.6041,0.6045,353099994.0
2008-10-10 00:37:00,0.6044,0.6044,0.60355,0.604,344500001.0
2008-10-10 00:38:00,0.604,0.604,0.60395,0.604,362700006.0
2008-10-10 00:39:00,0.604,0.604,0.60335,0.6035,675399993.0
2008-10-10 00:40:00,0.6035,0.6037,0.6035,0.6037,698799999.0
2008-10-10 00:41:00,0.60355,0.6039,0.60245,0.6026,1929199965.0
2008-10-10 00:42:00,0.6026,0.6031,0.6026,0.6029,1241199989.0
2008-10-10 00:43:00,0.6029,0.6029,0.6018,0.6018,1475999984.0
2008-10-10 00:44:00,0.60185,0.60225,0.60185,0.6022,1358800014.0
2008-10-10 00:45:00,0.6022,0.6022,0.6022,0.6022,291299989.0
2008-10-10 00:46:00,0.6012,0.6015,0.6011,0.6011,1140599995.0
2008-10-10 00:47:00,0.6011,0.60125,0.6009,0.6009,1453200005.0
2008-10-10 00:48:00,0.6009,0.6011,0.60075,0.6009,1373899989.0
2008-10-10 00:49:00,0.60085,0.60125,0.60085,0.60125,934499997.0
2008-10-10 00:50:00,0.6012,0.6012,0.601,0.601,654200004.0
2008-10-10 00:51:00,0.60115,0.60125,0.601,0.601,463399997.0
2008-10-10 00:52:00,0.601,0.60175,0.601,0.6015,1709700004.0
2008-10-10 00:53:00,0.6015,0.60185,0.6015,0.6016,1114999984.0
2008-10-10 00:54:00,0.6021,0.6025,0.6015,0.6021,1714500008.0
2008-10-10 00:55:00,0.60205,0.60205,0.6018,0.6018,1714500008.0
2008-10-10 00:56:00,0.60135,0.6014,0.6012,0.6012,381500005.0
2008-10-10 00:57:00,0.6012,0.6018,0.6012,0.6015,1345300002.0
2008-10-10 00:58:00,0.6015,0.6015,0.6015,0.6015,284000001.0
2008-10-10 00:59:00,0.6015,0.6015,0.6015,0.6015,786000000.0
2008-10-10 01:00:00,0.6015,0.6015,0.6015,0.6015,131000000.0
2008-10-10 01:01:00,0.6015,0.6015,0.60055,0.60075,415599996.0
2008-10-10 01:02:00,0.60075,0.60075,0.60075,0.60075,797299983.0
2008-10-10 01:03:00,0.60075,0.60095,0.60075,0.60095,322499996.0
2008-10-10 01:04:00,0.6009,0.601,0.6009,0.601,249099998.0
2008-10-10 01:05:00,0.60095,0.6011,0.60095,0.601,1406199992.0
2008-10-10 01:06:00,0.601,0.601,0.60025,0.6006,2027999989.0
2008-10-10 01:07:00,0.6006,0.6006,0.6006,0.6006,157000000.0
2008-10-10 01:08:00,0.60065,0.60095,0.60065,0.6009,1321399993.0
2008-10-10 01:09:00,0.60094,0.60119,0.60085,0.60093,41200000.0
2008-10-10 01:10:00,0.6009,0.6009,0.6009,0.6009,36200000.0
2008-10-10 01:11:00,0.6009,0.6016,0.6009,0.6015,1007000005.0
2008-10-10 01:12:00,0.6015,0.6015,0.6014,0.6014,278399998.0
2008-10-10 01:13:00,0.60062,0.60114,0.60056,0.60095,98800000.0
2008-10-10 01:14:00,0.6014,0.6014,0.60035,0.60035,167800002.0
2008-10-10 01:15:00,0.60043,0.60093,0.60017,0.60052,25000000.0
2008-10-10 01:16:00,0.6003,0.6007,0.59985,0.60045,1793699978.0
2008-10-10 01:17:00,0.60055,0.60055,0.59985,0.6003,1414300014.0
2008-10-10 01:18:00,0.6005,0.6005,0.6001,0.6001,1612800018.0
2008-10-10 01:19:00,0.6,0.60015,0.6,0.6001,1612800018.0
2008-10-10 01:20:00,0.6001,0.6001,0.59915,0.5994,1638100029.0
2008-10-10 01:21:00,0.5996,0.59965,0.5987,0.59925,1967800003.0
2008-10-10 01:22:00,0.5994,0.6011,0.5994,0.6011,1025499994.0
2008-10-10 01:23:00,0.5999,0.59995,0.5997,0.5997,1025499994.0
2008-10-10 01:24:00,0.59975,0.5999,0.5995,0.5999,1007699992.0
2008-10-10 01:25:00,0.6002,0.6004,0.59975,0.5999,600600000.0
2008-10-10 01:26:00,0.5999,0.5999,0.5995,0.5996,574299999.0
2008-10-10 01:27:00,0.5996,0.5996,0.59845,0.599,1309900002.0
2008-10-10 01:28:00,0.5991,0.5991,0.598,0.598,1081899997.0
2008-10-10 01:29:00,0.5979,0.5979,0.59595,0.59595,1081899997.0
2008-10-10 01:30:00,0.5961,0.59625,0.5959,0.59605,1312900003.0
2008-10-10 01:31:00,0.59605,0.5963,0.59605,0.5963,1819900008.0
2008-10-10 01:32:00,0.5963,0.5977,0.5963,0.5977,996100012.0
2008-10-10 01:33:00,0.5977,0.5978,0.5977,0.5978,548299999.0
2008-10-10 01:34:00,0.59805,0.5991,0.59805,0.5991,965499985.0
2008-10-10 01:35:00,0.59935,0.5994,0.5976,0.5982,1543900003.0
2008-10-10 01:36:00,0.5982,0.59825,0.5971,0.5972,1050399990.0
2008-10-10 01:37:00,0.5972,0.5972,0.5962,0.5963,1039799994.0
2008-10-10 01:38:00,0.5963,0.5969,0.5963,0.5967,1063800017.0
2008-10-10 01:39:00,0.5967,0.5967,0.5956,0.5963,697700003.0
2008-10-10 01:40:00,0.5959,0.5967,0.5959,0.5967,285500003.0
2008-10-10 01:41:00,0.5967,0.59685,0.5966,0.5968,559700001.0
2008-10-10 01:42:00,0.59695,0.5972,0.5968,0.5969,552899997.0
2008-10-10 01:43:00,0.5969,0.5978,0.5969,0.5977,1526800015.0
2008-10-10 01:44:00,0.5977,0.5979,0.59695,0.5974,858799997.0
2008-10-10 01:45:00,0.5974,0.5974,0.59575,0.5965,1889699995.0
2008-10-10 01:46:00,0.59565,0.5959,0.59105,0.59345,1257100001.0
2008-10-10 01:47:00,0.5949,0.59735,0.5948,0.59595,1003699997.0
2008-10-10 01:48:00,0.5961,0.59795,0.59595,0.5975,1096900001.0
2008-10-10 01:49:00,0.59775,0.59775,0.5971,0.5972,473499995.0
2008-10-10 01:50:00,0.5972,0.5972,0.5954,0.5954,1141600004.0
2008-10-10 01:51:00,0.59565,0.59565,0.59565,0.59565,56099998.0
2008-10-10 01:52:00,0.5955,0.59585,0.5953,0.59545,467000000.0
2008-10-10 01:53:00,0.5955,0.5972,0.5955,0.5972,970099982.0
2008-10-10 01:54:00,0.5969,0.5983,0.59675,0.59795,352300000.0
2008-10-10 01:55:00,0.5976,0.5977,0.5973,0.5973,374500000.0
2008-10-10 01:56:00,0.5973,0.5973,0.59665,0.59665,445900007.0
2008-10-10 01:57:00,0.5968,0.5968,0.5968,0.5968,76599998.0
2008-10-10 01:58:00,0.5968,0.5972,0.5968,0.5972,954100021.0
2008-10-10 01:59:00,0.5972,0.5976,0.5972,0.5975,584800004.0
2008-10-10 02:00:00,0.5975,0.5975,0.5975,0.5975,508300001.0
2008-10-10 02:01:00,0.5975,0.5975,0.5956,0.59625,511700001.0
2008-10-10 02:02:00,0.59585,0.5972,0.59585,0.5972,1203499999.0
2008-10-10 02:03:00,0.5973,0.5975,0.5973,0.5975,169499996.0
2008-10-10 02:04:00,0.5976,0.5989,0.5976,0.5987,982499995.0
2008-10-10 02:05:00,0.5987,0.5987,0.5961,0.5975,523900002.0
2008-10-10 02:06:00,0.5978,0.5978,0.5957,0.5973,971800003.0
2008-10-10 02:07:00,0.5975,0.5978,0.5975,0.5978,342399992.0
2008-10-10 02:08:00,0.5978,0.5978,0.5957,0.59635,763299996.0
2008-10-10 02:09:00,0.5965,0.59735,0.5956,0.59595,1063199997.0
2008-10-10 02:10:00,0.5961,0.5961,0.5957,0.5958,611600014.0
2008-10-10 02:11:00,0.5958,0.59675,0.5958,0.5967,613799997.0
2008-10-10 02:12:00,0.59677,0.5969,0.59579,0.5959,9400000.0
2008-10-10 02:13:00,0.5951,0.5953,0.5945,0.5945,1611099993.0
2008-10-10 02:14:00,0.5943,0.59475,0.5926,0.5928,1662600007.0
2008-10-10 02:15:00,0.5928,0.5933,0.59225,0.5933,335300004.0
2008-10-10 02:16:00,0.5933,0.5949,0.593,0.5947,1498499998.0
2008-10-10 02:17:00,0.5946,0.5948,0.5941,0.59465,411299991.0
2008-10-10 02:18:00,0.5948,0.5955,0.5944,0.5953,784699999.0
2008-10-10 02:19:00,0.5953,0.59645,0.5953,0.59615,511799994.0
2008-10-10 02:20:00,0.5963,0.5963,0.5942,0.5942,359299995.0
2008-10-10 02:21:00,0.5945,0.5953,0.59385,0.5953,1265299979.0
2008-10-10 02:22:00,0.5953,0.5962,0.5947,0.5948,540499992.0
2008-10-10 02:23:00,0.5948,0.5962,0.5948,0.5957,637500002.0
2008-10-10 02:24:00,0.59615,0.59615,0.59615,0.59615,49900002.0
2008-10-10 02:25:00,0.59565,0.5962,0.59565,0.5962,121499999.0
2008-10-10 02:26:00,0.596,0.59605,0.5958,0.59585,284199998.0
2008-10-10 02:27:00,0.59595,0.59595,0.5956,0.59575,276300002.0
2008-10-10 02:28:00,0.5957,0.5966,0.5947,0.5947,840699997.0
2008-10-10 02:29:00,0.595,0.59635,0.5947,0.59535,816700008.0
2008-10-10 02:30:00,0.59545,0.5955,0.59545,0.5955,108200001.0
2008-10-10 02:31:00,0.5951,0.5958,0.5951,0.5958,542900000.0
2008-10-10 02:32:00,0.5958,0.5958,0.5945,0.5947,879400007.0
2008-10-10 02:33:00,0.5942,0.5952,0.5939,0.5939,1033100003.0
2008-10-10 02:34:00,0.5938,0.5938,0.5927,0.5928,1033100003.0
2008-10-10 02:35:00,0.5928,0.5928,0.5902,0.5907,1899399987.0
2008-10-10 02:36:00,0.5909,0.5936,0.5909,0.5936,1899399987.0
2008-10-10 02:37:00,0.59295,0.5934,0.5913,0.5926,1899399987.0
2008-10-10 02:38:00,0.5926,0.59265,0.5926,0.5926,682299994.0
2008-10-10 02:39:00,0.5926,0.5954,0.5926,0.595,967400000.0
2008-10-10 02:40:00,0.595,0.59545,0.595,0.59505,290700006.0
2008-10-10 02:41:00,0.595,0.595,0.593,0.5931,400899999.0
2008-10-10 02:42:00,0.5932,0.5934,0.59235,0.59285,1003100009.0
2008-10-10 02:43:00,0.5926,0.59315,0.5925,0.59315,270200004.0
2008-10-10 02:44:00,0.5933,0.59355,0.5928,0.59315,327099996.0
2008-10-10 02:45:00,0.59345,0.59515,0.59345,0.5946,1299900000.0
2008-10-10 02:46:00,0.5946,0.5946,0.5946,0.5946,46599998.0
2008-10-10 02:47:00,0.5946,0.59495,0.5924,0.59315,1426800003.0
2008-10-10 02:48:00,0.5934,0.5934,0.5933,0.5933,142799999.0
2008-10-10 02:49:00,0.5933,0.59445,0.5933,0.59365,495200003.0
2008-10-10 02:50:00,0.59365,0.5946,0.59365,0.5946,303099997.0
2008-10-10 02:51:00,0.59505,0.59505,0.5943,0.5947,818800006.0
2008-10-10 02:52:00,0.5948,0.5951,0.5947,0.5947,397000000.0
2008-10-10 02:53:00,0.5946,0.5954,0.5946,0.5954,745099995.0
2008-10-10 02:54:00,0.59565,0.59565,0.59475,0.59475,539099994.0
2008-10-10 02:55:00,0.59465,0.5952,0.59305,0.59375,1527499991.0
2008-10-10 02:56:00,0.5938,0.59565,0.5938,0.59565,845100005.0
2008-10-10 02:57:00,0.5952,0.59575,0.5946,0.5951,991399992.0
2008-10-10 02:58:00,0.5952,0.5955,0.59405,0.5942,977100011.0
2008-10-10 02:59:00,0.5942,0.5942,0.59355,0.5939,763399996.0
2008-10-10 03:00:00,0.5939,0.5939,0.5927,0.5931,1229100008.0
2008-10-10 03:01:00,0.5931,0.5931,0.59195,0.5924,722699986.0
2008-10-10 03:02:00,0.59215,0.59255,0.59215,0.59255,126500000.0
2008-10-10 03:03:00,0.59215,0.59215,0.59215,0.59215,51200001.0
2008-10-10 03:04:00,0.59255,0.593,0.59255,0.593,268100003.0
2008-10-10 03:05:00,0.59305,0.5937,0.59305,0.5937,1088200011.0
2008-10-10 03:06:00,0.5938,0.59495,0.5938,0.59495,575700005.0
2008-10-10 03:07:00,0.59475,0.5959,0.59475,0.5958,1000299993.0
2008-10-10 03:08:00,0.59605,0.59705,0.5957,0.597,1069500004.0
2008-10-10 03:09:00,0.59735,0.60035,0.59735,0.59915,1418199992.0
2008-10-10 03:10:00,0.59885,0.5992,0.5973,0.5976,994499996.0
2008-10-10 03:11:00,0.5976,0.5979,0.5976,0.59775,1005000002.0
2008-10-10 03:12:00,0.5978,0.5985,0.59775,0.59775,821300001.0
2008-10-10 03:13:00,0.598,0.598,0.59735,0.59745,727300004.0
2008-10-10 03:14:00,0.5974,0.5974,0.59605,0.5961,1305599979.0
2008-10-10 03:15:00,0.5961,0.5961,0.5952,0.5955,1016000011.0
2008-10-10 03:16:00,0.5955,0.5955,0.5944,0.5946,785100002.0
2008-10-10 03:17:00,0.5946,0.59485,0.5944,0.5947,534100001.0
2008-10-10 03:18:00,0.5948,0.5962,0.59465,0.5962,454299993.0
2008-10-10 03:19:00,0.5965,0.597,0.5959,0.59605,546800001.0
2008-10-10 03:20:00,0.5961,0.59675,0.5959,0.5959,618600007.0
2008-10-10 03:21:00,0.59595,0.59595,0.5959,0.5959,281700001.0
2008-10-10 03:22:00,0.5959,0.5959,0.59485,0.59525,559200006.0
2008-10-10 03:23:00,0.5955,0.5958,0.59525,0.59575,430400003.0
2008-10-10 03:24:00,0.59575,0.59605,0.59575,0.59605,439900007.0
2008-10-10 03:25:00,0.5962,0.5962,0.5962,0.5962,242800004.0
2008-10-10 03:26:00,0.5962,0.5962,0.5962,0.5962,212100002.0
2008-10-10 03:27:00,0.5958,0.5969,0.5958,0.5969,2002599995.0
2008-10-10 03:28:00,0.59705,0.59845,0.59705,0.5981,727000004.0
2008-10-10 03:29:00,0.59845,0.5996,0.59845,0.5992,929899992.0
2008-10-10 03:30:00,0.5992,0.5992,0.5976,0.5977,502299999.0
2008-10-10 03:31:00,0.5979,0.5979,0.59735,0.5978,1108600004.0
2008-10-10 03:32:00,0.5976,0.5976,0.5976,0.5976,549999988.0
2008-10-10 03:33:00,0.5976,0.5976,0.5976,0.5976,75000000.0
2008-10-10 03:34:00,0.5976,0.5976,0.5976,0.5976,150600003.0
2008-10-10 03:35:00,0.5976,0.5976,0.5975,0.5975,251399997.0
2008-10-10 03:36:00,0.5976,0.5976,0.59575,0.59575,687899995.0
2008-10-10 03:37:00,0.5959,0.5963,0.59565,0.59625,1707499991.0
2008-10-10 03:38:00,0.59625,0.59715,0.59625,0.59715,525499995.0
2008-10-10 03:39:00,0.5973,0.5976,0.5973,0.5975,1469899999.0
2008-10-10 03:40:00,0.5975,0.5975,0.5968,0.597,701999999.0
2008-10-10 03:41:00,0.597,0.59705,0.5963,0.5966,1367100003.0
2008-10-10 03:42:00,0.59655,0.59655,0.5961,0.5961,754999996.0
2008-10-10 03:43:00,0.5961,0.5961,0.5961,0.5961,368100001.0
2008-10-10 03:44:00,0.5961,0.5961,0.5961,0.5961,222900000.0
2008-10-10 03:45:00,0.5961,0.5961,0.59485,0.5958,1125299997.0
2008-10-10 03:46:00,0.59575,0.5966,0.59565,0.5966,459099993.0
2008-10-10 03:47:00,0.5966,0.597,0.5966,0.597,348299992.0
2008-10-10 03:48:00,0.5966,0.59715,0.5966,0.59715,504700006.0
2008-10-10 03:49:00,0.5972,0.59805,0.5972,0.598,795000000.0
2008-10-10 03:50:00,0.5978,0.5978,0.5978,0.5978,50099998.0
2008-10-10 03:51:00,0.59805,0.59805,0.598,0.598,92000000.0
2008-10-10 03:52:00,0.59795,0.59795,0.59685,0.59685,824300007.0
2008-10-10 03:53:00,0.5969,0.5969,0.5963,0.59635,415100002.0
2008-10-10 03:54:00,0.5963,0.5963,0.5949,0.5956,1039699986.0
2008-10-10 03:55:00,0.59565,0.5965,0.59555,0.59595,1156099999.0
2008-10-10 03:56:00,0.5959,0.59625,0.5957,0.59625,523999999.0
2008-10-10 03:57:00,0.5959,0.5964,0.5959,0.59625,190199994.0
2008-10-10 03:58:00,0.5964,0.59645,0.5962,0.5963,221399997.0
2008-10-10 03:59:00,0.5962,0.5962,0.5962,0.5962,101200001.0
2008-10-10 04:00:00,0.5962,0.5964,0.5962,0.5964,754300004.0
2008-10-10 04:01:00,0.5964,0.5964,0.5964,0.5964,88199997.0
2008-10-10 04:02:00,0.5964,0.5966,0.5961,0.59655,431000000.0
2008-10-10 04:03:00,0.5967,0.5967,0.5967,0.5967,582299996.0
2008-10-10 04:04:00,0.5967,0.5967,0.5967,0.5967,203100003.0
2008-10-10 04:05:00,0.5967,0.5967,0.5967,0.5967,274099998.0
2008-10-10 04:06:00,0.5967,0.5967,0.5967,0.5967,102299999.0
2008-10-10 04:07:00,0.5967,0.5967,0.5957,0.5959,261799995.0
2008-10-10 04:08:00,0.596,0.596,0.5959,0.5959,224099998.0
2008-10-10 04:09:00,0.5961,0.5961,0.5961,0.5961,90599998.0
2008-10-10 04:10:00,0.5961,0.5961,0.5959,0.5959,193200001.0
2008-10-10 04:11:00,0.5959,0.5961,0.5959,0.5961,184000000.0
2008-10-10 04:12:00,0.5959,0.5959,0.5959,0.5959,308200011.0
2008-10-10 04:13:00,0.5959,0.596,0.5959,0.596,152099998.0
2008-10-10 04:14:00,0.596,0.5964,0.596,0.5964,785999999.0
2008-10-10 04:15:00,0.59645,0.5967,0.59645,0.5967,488200001.0
2008-10-10 04:16:00,0.5967,0.5979,0.5967,0.5979,1738999996.0
2008-10-10 04:17:00,0.5979,0.598,0.5978,0.5979,1534600001.0
2008-10-10 04:18:00,0.5979,0.5982,0.5979,0.5982,441599999.0
2008-10-10 04:19:00,0.598,0.59805,0.5979,0.5979,807100002.0
2008-10-10 04:20:00,0.5979,0.5979,0.59725,0.59725,442100003.0
2008-10-10 04:21:00,0.5974,0.59745,0.5974,0.5974,255799999.0
2008-10-10 04:22:00,0.59745,0.5975,0.59745,0.5975,245599988.0
2008-10-10 04:23:00,0.5975,0.59765,0.5975,0.5975,264200001.0
2008-10-10 04:24:00,0.5974,0.5975,0.5974,0.5975,100600003.0
2008-10-10 04:25:00,0.5977,0.59785,0.5977,0.59785,328399997.0
2008-10-10 04:26:00,0.5978,0.5979,0.5978,0.5978,591299996.0
2008-10-10 04:27:00,0.5979,0.598,0.59745,0.59745,461700006.0
2008-10-10 04:28:00,0.59765,0.5977,0.5975,0.5975,187199996.0
2008-10-10 04:29:00,0.5975,0.59785,0.5975,0.5977,953799996.0
2008-10-10 04:30:00,0.5977,0.5979,0.5976,0.5977,716500009.0
2008-10-10 04:31:00,0.5977,0.5982,0.5977,0.5981,662500000.0
2008-10-10 04:32:00,0.5981,0.5981,0.5981,0.5981,554500000.0
2008-10-10 04:33:00,0.5981,0.59855,0.5981,0.59855,587500008.0
2008-10-10 04:34:00,0.5984,0.5984,0.5983,0.5983,235800003.0
2008-10-10 04:35:00,0.5983,0.5983,0.5983,0.5983,118199997.0
2008-10-10 04:36:00,0.5983,0.59845,0.59755,0.5983,1503000000.0
2008-10-10 04:37:00,0.5983,0.5989,0.5983,0.5986,1546999993.0
2008-10-10 04:38:00,0.5986,0.5986,0.59845,0.5985,843800001.0
2008-10-10 04:39:00,0.5985,0.59865,0.5985,0.5986,488899996.0
2008-10-10 04:40:00,0.59865,0.5989,0.5985,0.5988,867500005.0
2008-10-10 04:41:00,0.5988,0.5988,0.5988,0.5988,208499999.0
2008-10-10 04:42:00,0.5991,0.5991,0.599,0.5991,1200599982.0
2008-10-10 04:43:00,0.599,0.5992,0.5986,0.5992,1200599982.0
2008-10-10 04:44:00,0.5995,0.5995,0.5989,0.599,1564299994.0
2008-10-10 04:45:00,0.59885,0.59935,0.5988,0.5993,1564299994.0
2008-10-10 04:46:00,0.5993,0.5993,0.59875,0.59875,814999999.0
2008-10-10 04:47:00,0.59875,0.59875,0.5987,0.5987,1500800006.0
2008-10-10 04:48:00,0.5987,0.5987,0.5987,0.5987,621300004.0
2008-10-10 04:49:00,0.5987,0.5987,0.5987,0.5987,440799995.0
2008-10-10 04:50:00,0.5988,0.5988,0.5987,0.5987,93399997.0
2008-10-10 04:51:00,0.5987,0.5987,0.5987,0.5987,519900003.0
2008-10-10 04:52:00,0.5987,0.5987,0.5987,0.5987,285100003.0
2008-10-10 04:53:00,0.5987,0.5987,0.5987,0.5987,614299997.0
2008-10-10 04:54:00,0.59837,0.59862,0.59822,0.59831,52600000.0
2008-10-10 04:55:00,0.5987,0.5987,0.59795,0.5983,286300003.0
2008-10-10 04:56:00,0.5983,0.5983,0.598,0.5981,334200007.0
2008-10-10 04:57:00,0.598,0.5981,0.59795,0.5981,193499995.0
2008-10-10 04:58:00,0.59795,0.59805,0.5979,0.59795,504899999.0
2008-10-10 04:59:00,0.5979,0.59795,0.5979,0.59795,235199996.0
2008-10-10 05:00:00,0.598,0.5984,0.598,0.5984,478399993.0
2008-10-10 05:01:00,0.5984,0.5984,0.5983,0.5984,269399997.0
2008-10-10 05:02:00,0.5984,0.5984,0.5979,0.59805,643199996.0
2008-10-10 05:03:00,0.59785,0.59785,0.5977,0.5977,651899997.0
2008-10-10 05:04:00,0.5977,0.59775,0.59705,0.5973,1223999995.0
2008-10-10 05:05:00,0.5972,0.5972,0.59635,0.59695,1092599998.0
2008-10-10 05:06:00,0.597,0.5973,0.597,0.5973,820500009.0
2008-10-10 05:07:00,0.59745,0.59795,0.59745,0.5978,1017399993.0
2008-10-10 05:08:00,0.598,0.598,0.598,0.598,273400006.0
2008-10-10 05:09:00,0.598,0.598,0.5975,0.5977,408600001.0
2008-10-10 05:10:00,0.59785,0.5983,0.59775,0.59825,2008299999.0
2008-10-10 05:11:00,0.5985,0.59865,0.5985,0.5985,487100002.0
2008-10-10 05:12:00,0.5985,0.5985,0.5974,0.598,1098400001.0
2008-10-10 05:13:00,0.598,0.5981,0.5976,0.5981,914099989.0
2008-10-10 05:14:00,0.5981,0.5981,0.5977,0.5978,1398100006.0
2008-10-10 05:15:00,0.5978,0.598,0.5978,0.5978,1663199987.0
2008-10-10 05:16:00,0.5978,0.5982,0.5978,0.5982,1780800012.0
2008-10-10 05:17:00,0.5983,0.59855,0.5983,0.59855,264399992.0
2008-10-10 05:18:00,0.5985,0.5986,0.5985,0.5986,466800000.0
2008-10-10 05:19:00,0.5986,0.5986,0.5986,0.5986,88100003.0
2008-10-10 05:20:00,0.5986,0.599,0.5986,0.5989,732099998.0
2008-10-10 05:21:00,0.5989,0.5994,0.5988,0.5993,1478600005.0
2008-10-10 05:22:00,0.5993,0.5993,0.5983,0.5983,339099993.0
2008-10-10 05:23:00,0.5983,0.5984,0.5983,0.5984,858800001.0
2008-10-10 05:24:00,0.5984,0.59875,0.5984,0.59865,842900007.0
2008-10-10 05:25:00,0.5986,0.5988,0.5986,0.5988,834800012.0
2008-10-10 05:26:00,0.5988,0.5992,0.5988,0.5992,969400006.0
2008-10-10 05:27:00,0.5992,0.5992,0.599,0.599,406999995.0
2008-10-10 05:28:00,0.599,0.599,0.5977,0.59785,720099993.0
2008-10-10 05:29:00,0.5979,0.5979,0.5969,0.5972,1121200009.0
2008-10-10 05:30:00,0.5974,0.5982,0.5974,0.5982,1732000000.0
2008-10-10 05:31:00,0.5982,0.5982,0.5982,0.5982,825999999.0
2008-10-10 05:32:00,0.5982,0.59835,0.5982,0.5982,522900002.0
2008-10-10 05:33:00,0.5983,0.5983,0.5982,0.5982,356299998.0
2008-10-10 05:34:00,0.5982,0.59825,0.5982,0.5982,470500005.0
2008-10-10 05:35:00,0.5982,0.5982,0.5982,0.5982,112200001.0
2008-10-10 05:36:00,0.5982,0.5982,0.5982,0.5982,274400007.0
2008-10-10 05:37:00,0.5982,0.5982,0.5982,0.5982,90799999.0
2008-10-10 05:38:00,0.5982,0.599,0.5982,0.5989,654099998.0
2008-10-10 05:39:00,0.5989,0.5989,0.5989,0.5989,454900007.0
2008-10-10 05:40:00,0.5989,0.5989,0.59805,0.5984,868399982.0
2008-10-10 05:41:00,0.5985,0.5987,0.5984,0.5985,1316100008.0
2008-10-10 05:42:00,0.5985,0.5985,0.5971,0.5974,1026200001.0
2008-10-10 05:43:00,0.5974,0.5974,0.5971,0.5972,1268200003.0
2008-10-10 05:44:00,0.59725,0.5982,0.59725,0.5982,1158099993.0
2008-10-10 05:45:00,0.5982,0.5985,0.5982,0.5983,721000002.0
2008-10-10 05:46:00,0.5983,0.5983,0.5978,0.598,1475199991.0
2008-10-10 05:47:00,0.598,0.5983,0.598,0.5982,800199999.0
2008-10-10 05:48:00,0.5982,0.5982,0.5969,0.5977,1605000003.0
2008-10-10 05:49:00,0.5977,0.5977,0.5977,0.5977,1437600003.0
2008-10-10 05:50:00,0.5977,0.5977,0.5977,0.5977,477799999.0
2008-10-10 05:51:00,0.5977,0.5978,0.5969,0.5977,930700002.0
2008-10-10 05:52:00,0.5977,0.5977,0.59655,0.59705,184500000.0
2008-10-10 05:53:00,0.5968,0.59705,0.5967,0.597,179300002.0
2008-10-10 05:54:00,0.59705,0.5979,0.59665,0.5979,720099999.0
2008-10-10 05:55:00,0.5979,0.5979,0.59735,0.5974,795700016.0
2008-10-10 05:56:00,0.59725,0.59758,0.59701,0.5974,14300000.0
2008-10-10 05:57:00,0.5973,0.5973,0.5966,0.597,646400007.0
2008-10-10 05:58:00,0.5969,0.5969,0.5954,0.5954,666700001.0
2008-10-10 05:59:00,0.5954,0.5955,0.5938,0.594,739699996.0
2008-10-10 06:00:00,0.594,0.594,0.5929,0.5931,1069300003.0
2008-10-10 06:01:00,0.5932,0.5932,0.59055,0.5907,422099997.0
2008-10-10 06:02:00,0.5907,0.5921,0.5907,0.5917,1524699988.0
2008-10-10 06:03:00,0.5916,0.59165,0.59065,0.591,970299984.0
2008-10-10 06:04:00,0.5908,0.5929,0.5908,0.592,1351699996.0
2008-10-10 06:05:00,0.59225,0.5938,0.59225,0.59365,1053900006.0
2008-10-10 06:06:00,0.59375,0.59375,0.5935,0.5935,346299996.0
2008-10-10 06:07:00,0.59365,0.5941,0.5936,0.5941,468000000.0
2008-10-10 06:08:00,0.59415,0.595,0.5941,0.5946,1670199987.0
2008-10-10 06:09:00,0.5946,0.5965,0.5945,0.596,1673299982.0
2008-10-10 06:10:00,0.59575,0.596,0.59455,0.5947,1673299982.0
2008-10-10 06:11:00,0.5948,0.5948,0.5936,0.59375,1142000005.0
2008-10-10 06:12:00,0.59375,0.59375,0.59315,0.5934,480799999.0
2008-10-10 06:13:00,0.5934,0.5934,0.59075,0.5917,754700006.0
2008-10-10 06:14:00,0.59165,0.5917,0.5915,0.59155,406499997.0
2008-10-10 06:15:00,0.5916,0.5918,0.5913,0.5917,457099996.0
2008-10-10 06:16:00,0.5917,0.592,0.5917,0.5919,710500004.0
2008-10-10 06:17:00,0.5919,0.592,0.59155,0.5917,1424800016.0
2008-10-10 06:18:00,0.5917,0.5919,0.59145,0.5919,787200002.0
2008-10-10 06:19:00,0.592,0.5922,0.5919,0.5922,655600005.0
2008-10-10 06:20:00,0.5922,0.5922,0.59085,0.5909,1398000006.0
2008-10-10 06:21:00,0.5909,0.5909,0.5909,0.5909,694599998.0
2008-10-10 06:22:00,0.5909,0.59135,0.59035,0.5911,1654500016.0
2008-10-10 06:23:00,0.591,0.591,0.59045,0.5907,754800003.0
2008-10-10 06:24:00,0.59075,0.5911,0.5907,0.5911,1640100002.0
2008-10-10 06:25:00,0.5911,0.5912,0.5908,0.5911,1571899985.0
2008-10-10 06:26:00,0.59075,0.5915,0.59065,0.59065,1571899985.0
2008-10-10 06:27:00,0.5908,0.591,0.5908,0.591,300600000.0
2008-10-10 06:28:00,0.5911,0.59215,0.5911,0.59215,256599998.0
2008-10-10 06:29:00,0.59235,0.59235,0.59095,0.5911,600699999.0
2008-10-10 06:30:00,0.59145,0.592,0.5911,0.592,479500003.0
2008-10-10 06:31:00,0.59205,0.5927,0.59205,0.59215,279099997.0
2008-10-10 06:32:00,0.59225,0.59245,0.592,0.592,508299996.0
2008-10-10 06:33:00,0.5917,0.59255,0.59135,0.5917,1147600006.0
2008-10-10 06:34:00,0.5919,0.59265,0.59165,0.5925,1436200009.0
2008-10-10 06:35:00,0.59255,0.593,0.59255,0.5928,488299999.0
2008-10-10 06:36:00,0.5924,0.59255,0.59195,0.5921,496699993.0
2008-10-10 06:37:00,0.592,0.5921,0.5919,0.5921,610599998.0
2008-10-10 06:38:00,0.59205,0.59205,0.5918,0.59185,1110199996.0
2008-10-10 06:39:00,0.59185,0.59275,0.59185,0.5927,603899991.0
2008-10-10 06:40:00,0.5927,0.59275,0.5927,0.59275,285099998.0
2008-10-10 06:41:00,0.59275,0.59275,0.591,0.59145,865600000.0
2008-10-10 06:42:00,0.59145,0.59175,0.591,0.59125,1692100005.0
2008-10-10 06:43:00,0.59125,0.59125,0.5912,0.5912,541000011.0
2008-10-10 06:44:00,0.5912,0.5919,0.59105,0.5919,1086400010.0
2008-10-10 06:45:00,0.592,0.5922,0.5918,0.5921,892399995.0
2008-10-10 06:46:00,0.59195,0.59195,0.59175,0.59175,422000000.0
2008-10-10 06:47:00,0.5917,0.5917,0.5905,0.59095,1494400006.0
2008-10-10 06:48:00,0.59095,0.59105,0.5908,0.5909,1438700001.0
2008-10-10 06:49:00,0.59105,0.59105,0.5909,0.5909,339399997.0
2008-10-10 06:50:00,0.5909,0.5909,0.5907,0.5907,571999996.0
2008-10-10 06:51:00,0.59075,0.59075,0.5903,0.5903,1757699996.0
2008-10-10 06:52:00,0.5903,0.5903,0.58975,0.5899,1497100008.0
2008-10-10 06:53:00,0.59015,0.5903,0.5899,0.5901,1931399982.0
2008-10-10 06:54:00,0.5899,0.5903,0.5899,0.5899,479200000.0
2008-10-10 06:55:00,0.5898,0.59,0.5896,0.58985,1334399987.0
2008-10-10 06:56:00,0.58985,0.5899,0.5897,0.5897,683400007.0
2008-10-10 06:57:00,0.5897,0.5903,0.5897,0.5903,728000007.0
2008-10-10 06:58:00,0.5904,0.5905,0.5901,0.5904,1989300009.0
2008-10-10 06:59:00,0.59025,0.5904,0.5899,0.5903,758899997.0
2008-10-10 07:00:00,0.5903,0.591,0.58995,0.591,728399992.0
2008-10-10 07:01:00,0.591,0.591,0.591,0.591,722500011.0
2008-10-10 07:02:00,0.591,0.591,0.591,0.591,427799999.0
2008-10-10 07:03:00,0.591,0.591,0.5894,0.5898,1589499991.0
2008-10-10 07:04:00,0.58985,0.58985,0.58935,0.5897,100500002.0
2008-10-10 07:05:00,0.5898,0.5898,0.58875,0.5896,376900000.0
2008-10-10 07:06:00,0.58965,0.58985,0.5893,0.58935,264100002.0
2008-10-10 07:07:00,0.5894,0.5907,0.5894,0.5901,397100001.0
2008-10-10 07:08:00,0.59055,0.5911,0.59055,0.5911,926100007.0
2008-10-10 07:09:00,0.591,0.5916,0.59095,0.59095,663099991.0
2008-10-10 07:10:00,0.5911,0.5911,0.5911,0.5911,96000000.0
2008-10-10 07:11:00,0.5911,0.5913,0.5911,0.5912,779500002.0
2008-10-10 07:12:00,0.5913,0.592,0.5913,0.5915,615199990.0
2008-10-10 07:13:00,0.5916,0.5924,0.5915,0.5924,911800007.0
2008-10-10 07:14:00,0.5925,0.59395,0.59235,0.5939,1004500008.0
2008-10-10 07:15:00,0.59375,0.59375,0.5934,0.5935,250400000.0
2008-10-10 07:16:00,0.59355,0.5937,0.5935,0.5937,755099994.0
2008-10-10 07:17:00,0.5936,0.5936,0.5934,0.5935,889499987.0
2008-10-10 07:18:00,0.5934,0.5934,0.59225,0.5927,1929399979.0
2008-10-10 07:19:00,0.5927,0.59315,0.5927,0.593,986099985.0
2008-10-10 07:20:00,0.593,0.593,0.593,0.593,77000000.0
2008-10-10 07:21:00,0.593,0.593,0.593,0.593,41299999.0
2008-10-10 07:22:00,0.593,0.59345,0.593,0.59345,303699996.0
2008-10-10 07:23:00,0.5935,0.5938,0.59345,0.5938,645800004.0
2008-10-10 07:24:00,0.5941,0.5944,0.5941,0.59415,830499991.0
2008-10-10 07:25:00,0.59415,0.59415,0.59275,0.5935,1118399996.0
2008-10-10 07:26:00,0.59365,0.5939,0.59365,0.5939,270400002.0
2008-10-10 07:27:00,0.59395,0.5948,0.59395,0.5945,660000004.0
2008-10-10 07:28:00,0.5945,0.5945,0.59345,0.5939,1118800000.0
2008-10-10 07:29:00,0.5939,0.5939,0.5939,0.5939,498499993.0
2008-10-10 07:30:00,0.5939,0.594,0.593,0.5933,1001399993.0
2008-10-10 07:31:00,0.5934,0.59365,0.59335,0.59365,867599999.0
2008-10-10 07:32:00,0.5937,0.594,0.59185,0.59185,1725900003.0
2008-10-10 07:33:00,0.59195,0.5933,0.59185,0.5926,1914300003.0
2008-10-10 07:34:00,0.5926,0.5926,0.5926,0.5926,255599999.0
2008-10-10 07:35:00,0.5926,0.5926,0.59155,0.59205,793100008.0
2008-10-10 07:36:00,0.5925,0.5931,0.5925,0.5928,712899992.0
2008-10-10 07:37:00,0.5929,0.5933,0.5929,0.5933,712899992.0
2008-10-10 07:38:00,0.59355,0.5939,0.59335,0.5939,918899998.0
2008-10-10 07:39:00,0.5941,0.5947,0.5941,0.5947,847699993.0
2008-10-10 07:40:00,0.5947,0.5947,0.59335,0.59335,479100014.0
2008-10-10 07:41:00,0.5931,0.594,0.5931,0.59385,380100008.0
2008-10-10 07:42:00,0.59385,0.595,0.5937,0.5945,1974100006.0
2008-10-10 07:43:00,0.5945,0.5974,0.5945,0.5971,1752099986.0
2008-10-10 07:44:00,0.5971,0.59725,0.5968,0.5969,956300001.0
2008-10-10 07:45:00,0.5973,0.599,0.5973,0.5983,855700004.0
2008-10-10 07:46:00,0.59815,0.5983,0.59675,0.59675,855700004.0
2008-10-10 07:47:00,0.5967,0.5967,0.59415,0.5947,1207200007.0
2008-10-10 07:48:00,0.5953,0.5963,0.5949,0.5952,1005099989.0
2008-10-10 07:49:00,0.5954,0.5954,0.59405,0.595,1005099989.0
2008-10-10 07:50:00,0.59475,0.5949,0.5924,0.5935,653699997.0
2008-10-10 07:51:00,0.5931,0.5949,0.59215,0.5945,1152699996.0
2008-10-10 07:52:00,0.59365,0.59445,0.59365,0.59445,791600005.0
2008-10-10 07:53:00,0.5947,0.59485,0.5947,0.5947,629099990.0
2008-10-10 07:54:00,0.5947,0.5947,0.5947,0.5947,601299983.0
2008-10-10 07:55:00,0.5947,0.5947,0.5947,0.5947,46700001.0
2008-10-10 07:56:00,0.5947,0.5947,0.5947,0.5947,50300001.0
2008-10-10 07:57:00,0.5947,0.5947,0.5928,0.5933,826800011.0
2008-10-10 07:58:00,0.5933,0.5934,0.59285,0.59285,366100003.0
2008-10-10 07:59:00,0.5933,0.5936,0.59325,0.59345,151100000.0
2008-10-10 08:00:00,0.5934,0.59345,0.5913,0.5929,1216900007.0
2008-10-10 08:01:00,0.5923,0.59265,0.5921,0.5923,933000023.0
2008-10-10 08:02:00,0.5923,0.59265,0.59105,0.5922,1850400012.0
2008-10-10 08:03:00,0.5922,0.593,0.59215,0.5929,1119899997.0
2008-10-10 08:04:00,0.593,0.5934,0.5929,0.5934,863099995.0
2008-10-10 08:05:00,0.5935,0.5941,0.5935,0.594,554300005.0
2008-10-10 08:06:00,0.5942,0.59455,0.59365,0.5945,1373999988.0
2008-10-10 08:07:00,0.5945,0.59465,0.5943,0.5944,1316700017.0
2008-10-10 08:08:00,0.5944,0.5945,0.5932,0.5937,390800011.0
2008-10-10 08:09:00,0.59365,0.59385,0.5935,0.5935,770699989.0
2008-10-10 08:10:00,0.5935,0.59395,0.5935,0.5939,1016399991.0
2008-10-10 08:11:00,0.594,0.5941,0.594,0.5941,87600003.0
2008-10-10 08:12:00,0.5942,0.5946,0.5941,0.5942,729500002.0
2008-10-10 08:13:00,0.5942,0.5942,0.593,0.59345,432299999.0
2008-10-10 08:14:00,0.5934,0.5935,0.59245,0.5926,1017099995.0
2008-10-10 08:15:00,0.5926,0.5928,0.5926,0.5927,466500003.0
2008-10-10 08:16:00,0.5928,0.5931,0.5925,0.59285,831900008.0
2008-10-10 08:17:00,0.593,0.59315,0.592,0.5923,1338099998.0
2008-10-10 08:18:00,0.5923,0.59245,0.5917,0.59245,633300001.0
2008-10-10 08:19:00,0.5924,0.5926,0.5923,0.5925,801500002.0
2008-10-10 08:20:00,0.5925,0.59265,0.5925,0.59255,321899999.0
2008-10-10 08:21:00,0.59275,0.59275,0.5925,0.5925,342199995.0
2008-10-10 08:22:00,0.59265,0.59265,0.5925,0.5925,234100002.0
2008-10-10 08:23:00,0.59265,0.5946,0.59265,0.5938,577699992.0
2008-10-10 08:24:00,0.5942,0.5942,0.5932,0.594,963099991.0
2008-10-10 08:25:00,0.5935,0.5944,0.5934,0.5942,963099991.0
2008-10-10 08:26:00,0.5942,0.5942,0.5908,0.59335,745100006.0
2008-10-10 08:27:00,0.5935,0.5942,0.5934,0.5942,1011500010.0
2008-10-10 08:28:00,0.5942,0.5942,0.59265,0.5927,1215200016.0
2008-10-10 08:29:00,0.5927,0.5929,0.59235,0.5929,646899987.0
2008-10-10 08:30:00,0.59305,0.59395,0.59305,0.5937,1785999995.0
2008-10-10 08:31:00,0.59385,0.59435,0.59385,0.5942,837899994.0
2008-10-10 08:32:00,0.5942,0.595,0.59405,0.5942,920899989.0
2008-10-10 08:33:00,0.5942,0.5955,0.59355,0.59435,407700003.0
2008-10-10 08:34:00,0.59555,0.59565,0.594,0.59515,506400003.0
2008-10-10 08:35:00,0.5954,0.5962,0.59455,0.59455,212500003.0
2008-10-10 08:36:00,0.5949,0.59665,0.5949,0.59665,546999998.0
2008-10-10 08:37:00,0.5966,0.5966,0.5966,0.5966,33299999.0
2008-10-10 08:38:00,0.5965,0.5965,0.5933,0.5947,1097299996.0
2008-10-10 08:39:00,0.59505,0.59705,0.59505,0.59705,804699997.0
2008-10-10 08:40:00,0.5972,0.5972,0.595,0.5962,830999997.0
2008-10-10 08:41:00,0.5962,0.5962,0.5962,0.5962,184100003.0
2008-10-10 08:42:00,0.5962,0.5964,0.596,0.596,325599998.0
2008-10-10 08:43:00,0.5962,0.5966,0.5962,0.5964,438199996.0
2008-10-10 08:44:00,0.5964,0.5964,0.59535,0.5958,900600007.0
2008-10-10 08:45:00,0.59595,0.59595,0.5958,0.59585,546100007.0
2008-10-10 08:46:00,0.5955,0.59555,0.59545,0.5955,474400004.0
2008-10-10 08:47:00,0.5955,0.5955,0.59415,0.5947,1047600012.0
2008-10-10 08:48:00,0.5934,0.5939,0.5919,0.593,2108199976.0
2008-10-10 08:49:00,0.5929,0.5932,0.5904,0.5913,2108199976.0
2008-10-10 08:50:00,0.59115,0.5935,0.59115,0.5935,2108199976.0
2008-10-10 08:51:00,0.5937,0.59545,0.5936,0.5951,1430200002.0
2008-10-10 08:52:00,0.5951,0.5951,0.59375,0.59445,1482800017.0
2008-10-10 08:53:00,0.59445,0.596,0.5943,0.5959,1962699991.0
2008-10-10 08:54:00,0.5958,0.596,0.59525,0.59595,751899997.0
2008-10-10 08:55:00,0.596,0.5962,0.5958,0.59605,238000000.0
2008-10-10 08:56:00,0.59595,0.59745,0.59575,0.5962,1226200016.0
2008-10-10 08:57:00,0.5963,0.5963,0.5963,0.5963,47400002.0
2008-10-10 08:58:00,0.5963,0.5963,0.5953,0.5955,1275599987.0
2008-10-10 08:59:00,0.5955,0.59695,0.5955,0.59695,1237600005.0
2008-10-10 09:00:00,0.5976,0.598,0.5965,0.5967,672400013.0
2008-10-10 09:01:00,0.5963,0.5963,0.5963,0.5963,672400013.0
2008-10-10 09:02:00,0.5963,0.59685,0.5963,0.59685,212000005.0
2008-10-10 09:03:00,0.5975,0.5975,0.5969,0.597,1640499999.0
2008-10-10 09:04:00,0.5971,0.598,0.5971,0.5979,1640499999.0
2008-10-10 09:05:00,0.5978,0.5978,0.5968,0.5973,1640499999.0
2008-10-10 09:06:00,0.5976,0.5978,0.5976,0.5976,1640499999.0
2008-10-10 09:07:00,0.5963,0.5971,0.59625,0.5965,720100002.0
2008-10-10 09:08:00,0.59675,0.5968,0.5962,0.59645,464500002.0
2008-10-10 09:09:00,0.5964,0.5973,0.5964,0.5973,991199998.0
2008-10-10 09:10:00,0.5972,0.59795,0.5972,0.5975,2051100015.0
2008-10-10 09:11:00,0.5978,0.5978,0.59745,0.5978,430799999.0
2008-10-10 09:12:00,0.5976,0.59775,0.59755,0.59775,295000005.0
2008-10-10 09:13:00,0.5976,0.5976,0.59635,0.5965,1131299999.0
2008-10-10 09:14:00,0.597,0.5971,0.5967,0.597,1864100000.0
2008-10-10 09:15:00,0.5966,0.59685,0.5961,0.5961,1864100000.0
2008-10-10 09:16:00,0.5963,0.5963,0.5953,0.5953,1134100020.0
2008-10-10 09:17:00,0.5956,0.596,0.5953,0.5954,1004800006.0
2008-10-10 09:18:00,0.5953,0.5954,0.5953,0.5953,1004800006.0
2008-10-10 09:19:00,0.5953,0.5953,0.5953,0.5953,37599998.0
2008-10-10 09:20:00,0.5953,0.5953,0.5953,0.5953,281699991.0
2008-10-10 09:21:00,0.5953,0.5953,0.5953,0.5953,41000000.0
2008-10-10 09:22:00,0.5953,0.5953,0.5938,0.59415,750599988.0
2008-10-10 09:23:00,0.5946,0.5949,0.5936,0.5944,1985100010.0
2008-10-10 09:24:00,0.5941,0.5941,0.59345,0.5935,1985100010.0
2008-10-10 09:25:00,0.5935,0.5935,0.5935,0.5935,714799994.0
2008-10-10 09:26:00,0.5935,0.59355,0.59335,0.59345,659700012.0
2008-10-10 09:27:00,0.5934,0.5934,0.5926,0.5927,970799994.0
2008-10-10 09:28:00,0.5927,0.59295,0.59135,0.5915,1529799988.0
2008-10-10 09:29:00,0.5915,0.592,0.5914,0.592,1257499999.0
2008-10-10 09:30:00,0.5921,0.5929,0.5921,0.5925,1583499991.0
2008-10-10 09:31:00,0.5926,0.59325,0.5924,0.59325,1246499999.0
2008-10-10 09:32:00,0.5932,0.59455,0.59315,0.5942,1551599998.0
2008-10-10 09:33:00,0.5933,0.59345,0.5925,0.5926,619600008.0
2008-10-10 09:34:00,0.5928,0.5937,0.5907,0.59115,1150099995.0
2008-10-10 09:35:00,0.5911,0.5932,0.591,0.5928,1402300004.0
2008-10-10 09:36:00,0.59355,0.59355,0.59325,0.5934,210499995.0
2008-10-10 09:37:00,0.5924,0.59425,0.5924,0.5929,1224900002.0
2008-10-10 09:38:00,0.59315,0.59395,0.59305,0.59395,1769400011.0
2008-10-10 09:39:00,0.5938,0.59415,0.59365,0.5939,342300002.0
2008-10-10 09:40:00,0.5938,0.5939,0.59315,0.5937,626999989.0
2008-10-10 09:41:00,0.5937,0.5937,0.5936,0.5936,620399995.0
2008-10-10 09:42:00,0.5936,0.5937,0.59215,0.5929,1510900018.0
2008-10-10 09:43:00,0.593,0.59305,0.5928,0.59295,505400007.0
2008-10-10 09:44:00,0.5928,0.59295,0.5928,0.5928,480400007.0
2008-10-10 09:45:00,0.5928,0.59295,0.5928,0.59295,336899994.0
2008-10-10 09:46:00,0.59295,0.5941,0.59295,0.5941,671399990.0
2008-10-10 09:47:00,0.5941,0.5941,0.5941,0.5941,633299990.0
2008-10-10 09:48:00,0.5937,0.5942,0.5936,0.5938,787299997.0
2008-10-10 09:49:00,0.5941,0.59445,0.5931,0.59325,787299997.0
2008-10-10 09:50:00,0.59335,0.5938,0.59275,0.59295,1213199976.0
2008-10-10 09:51:00,0.59295,0.59295,0.5928,0.5928,680399990.0
2008-10-10 09:52:00,0.5928,0.5928,0.5917,0.5918,1497599990.0
2008-10-10 09:53:00,0.5918,0.5929,0.5918,0.59225,1874599994.0
2008-10-10 09:54:00,0.5923,0.5924,0.5922,0.5924,187900002.0
2008-10-10 09:55:00,0.5926,0.5926,0.59195,0.5921,902900002.0
2008-10-10 09:56:00,0.5921,0.59215,0.59205,0.5921,369700001.0
2008-10-10 09:57:00,0.5921,0.5921,0.5921,0.5921,208099998.0
2008-10-10 09:58:00,0.59203,0.59252,0.59199,0.592,97800000.0
2008-10-10 09:59:00,0.59215,0.59215,0.5921,0.5921,206599998.0
2008-10-10 10:00:00,0.5921,0.59235,0.5921,0.5922,1641099998.0
2008-10-10 10:01:00,0.5922,0.5924,0.59185,0.59215,685000001.0
2008-10-10 10:02:00,0.5921,0.59255,0.5921,0.59255,694999990.0
2008-10-10 10:03:00,0.59255,0.59275,0.5925,0.5925,486499995.0
2008-10-10 10:04:00,0.5926,0.5936,0.59245,0.59245,490500000.0
2008-10-10 10:05:00,0.59265,0.59265,0.5926,0.5926,259499995.0
2008-10-10 10:06:00,0.5926,0.59365,0.5926,0.59365,479000000.0
2008-10-10 10:07:00,0.59395,0.59395,0.59255,0.59335,923000010.0
2008-10-10 10:08:00,0.5932,0.5932,0.5918,0.5918,1607999996.0
2008-10-10 10:09:00,0.5918,0.5924,0.5918,0.5924,1194399988.0
2008-10-10 10:10:00,0.5925,0.5929,0.592,0.5929,2145799999.0
2008-10-10 10:11:00,0.5926,0.5932,0.59065,0.5922,2145799999.0
2008-10-10 10:12:00,0.5922,0.5925,0.59165,0.59245,1277600005.0
2008-10-10 10:13:00,0.59255,0.59255,0.5919,0.5919,299600001.0
2008-10-10 10:14:00,0.59205,0.5923,0.59205,0.59225,779000003.0
2008-10-10 10:15:00,0.5922,0.59245,0.5922,0.5924,517900001.0
2008-10-10 10:16:00,0.5924,0.5926,0.5924,0.59245,2050299991.0
2008-10-10 10:17:00,0.59245,0.59245,0.5924,0.5924,533100003.0
2008-10-10 10:18:00,0.5924,0.5924,0.5914,0.5922,166499995.0
2008-10-10 10:19:00,0.59142,0.59217,0.59139,0.592,40800000.0
2008-10-10 10:20:00,0.5924,0.5924,0.5924,0.5924,83200001.0
2008-10-10 10:21:00,0.5918,0.59205,0.5918,0.59205,650299998.0
2008-10-10 10:22:00,0.59205,0.5922,0.592,0.59215,1548900021.0
2008-10-10 10:23:00,0.5922,0.59225,0.5921,0.5921,870899997.0
2008-10-10 10:24:00,0.5921,0.5921,0.5919,0.5919,568099988.0
2008-10-10 10:25:00,0.5919,0.5921,0.5919,0.5919,463400003.0
2008-10-10 10:26:00,0.59195,0.5921,0.59155,0.59185,1190799998.0
2008-10-10 10:27:00,0.59185,0.59195,0.5916,0.5916,1655200008.0
2008-10-10 10:28:00,0.5913,0.5915,0.5903,0.5907,1453600008.0
2008-10-10 10:29:00,0.59045,0.59065,0.59045,0.59065,1453600008.0
2008-10-10 10:30:00,0.59065,0.59105,0.59065,0.591,988399991.0
2008-10-10 10:31:00,0.59095,0.5911,0.59095,0.5911,218600000.0
2008-10-10 10:32:00,0.59105,0.59125,0.59105,0.5912,185600001.0
2008-10-10 10:33:00,0.5912,0.5912,0.59105,0.5911,393500005.0
2008-10-10 10:34:00,0.5911,0.59195,0.5911,0.59195,565200001.0
2008-10-10 10:35:00,0.5924,0.594,0.5919,0.5926,751399996.0
2008-10-10 10:36:00,0.59245,0.5925,0.5924,0.5924,751399996.0
2008-10-10 10:37:00,0.5926,0.59262,0.5919,0.5919,67100000.0
2008-10-10 10:38:00,0.5924,0.5933,0.5924,0.593,1859799998.0
2008-10-10 10:39:00,0.593,0.59305,0.593,0.59305,877399990.0
2008-10-10 10:40:00,0.5931,0.5949,0.5931,0.5942,135600006.0
2008-10-10 10:41:00,0.5938,0.594,0.5938,0.594,135600006.0
2008-10-10 10:42:00,0.59335,0.59335,0.5931,0.5931,1104499994.0
2008-10-10 10:43:00,0.5931,0.59335,0.5926,0.59335,541100002.0
2008-10-10 10:44:00,0.59385,0.594,0.59385,0.5939,267999995.0
2008-10-10 10:45:00,0.59335,0.5936,0.59285,0.59325,997799989.0
2008-10-10 10:46:00,0.59325,0.59325,0.59275,0.59295,691099996.0
2008-10-10 10:47:00,0.59295,0.59315,0.5926,0.59295,834799989.0
2008-10-10 10:48:00,0.59305,0.59305,0.59305,0.59305,89200000.0
2008-10-10 10:49:00,0.5931,0.59375,0.5929,0.59325,1049500005.0
2008-10-10 10:50:00,0.5934,0.59365,0.59305,0.59355,241099996.0
2008-10-10 10:51:00,0.5931,0.59485,0.5931,0.5942,432099997.0
2008-10-10 10:52:00,0.5942,0.5942,0.59335,0.59365,282199999.0
2008-10-10 10:53:00,0.59375,0.5941,0.5936,0.5941,398499991.0
2008-10-10 10:54:00,0.5941,0.5941,0.59335,0.5941,707600003.0
2008-10-10 10:55:00,0.5941,0.59455,0.59345,0.5944,1103599993.0
2008-10-10 10:56:00,0.5947,0.59475,0.59425,0.5946,549600003.0
2008-10-10 10:57:00,0.5949,0.59625,0.5949,0.59575,1635400003.0
2008-10-10 10:58:00,0.596,0.5964,0.59545,0.59635,1178000011.0
2008-10-10 10:59:00,0.5969,0.599,0.5967,0.5989,1919700001.0
2008-10-10 11:00:00,0.5993,0.6016,0.5988,0.6,1919700001.0
2008-10-10 11:01:00,0.599,0.5996,0.5986,0.5989,1919700001.0
2008-10-10 11:02:00,0.59875,0.59945,0.5986,0.5993,1919700001.0
2008-10-10 11:03:00,0.59935,0.5995,0.5993,0.59935,781600007.0
2008-10-10 11:04:00,0.5994,0.5998,0.5994,0.5995,1654299990.0
2008-10-10 11:05:00,0.5987,0.599,0.59865,0.59885,1654299990.0
2008-10-10 11:06:00,0.59885,0.5989,0.5987,0.59875,1418299984.0
2008-10-10 11:07:00,0.5986,0.59875,0.59805,0.59855,1987699999.0
2008-10-10 11:08:00,0.5986,0.5987,0.59835,0.59845,302600000.0
2008-10-10 11:09:00,0.59845,0.59875,0.59795,0.5987,1695600005.0
2008-10-10 11:10:00,0.5987,0.5987,0.59835,0.59835,371199996.0
2008-10-10 11:11:00,0.5982,0.5984,0.59805,0.59805,598799991.0
2008-10-10 11:12:00,0.59815,0.59815,0.59765,0.59815,474599988.0
2008-10-10 11:13:00,0.5982,0.5982,0.59725,0.5976,439100003.0
2008-10-10 11:14:00,0.5978,0.5989,0.5978,0.5986,758899993.0
2008-10-10 11:15:00,0.5984,0.5984,0.5982,0.59825,826099998.0
2008-10-10 11:16:00,0.5982,0.59835,0.5982,0.5983,1049399996.0
2008-10-10 11:17:00,0.59835,0.59855,0.59835,0.5985,208799999.0
2008-10-10 11:18:00,0.59865,0.5989,0.59845,0.5986,657599998.0
2008-10-10 11:19:00,0.59865,0.5987,0.59855,0.59865,560299997.0
2008-10-10 11:20:00,0.59865,0.59865,0.59775,0.5981,782500002.0
2008-10-10 11:21:00,0.59815,0.59825,0.59805,0.5981,883099999.0
2008-10-10 11:22:00,0.5981,0.5983,0.59785,0.5982,890699999.0
2008-10-10 11:23:00,0.59815,0.59815,0.59805,0.59805,550399993.0
2008-10-10 11:24:00,0.59815,0.5983,0.59815,0.5982,330599998.0
2008-10-10 11:25:00,0.598,0.5981,0.5976,0.59795,917200006.0
2008-10-10 11:26:00,0.5979,0.5979,0.59775,0.59775,155000000.0
2008-10-10 11:27:00,0.59785,0.59795,0.5972,0.5973,829299993.0
2008-10-10 11:28:00,0.59705,0.59745,0.59705,0.59705,326700000.0
2008-10-10 11:29:00,0.5973,0.5975,0.59705,0.59705,148100003.0
2008-10-10 11:30:00,0.5974,0.5975,0.5974,0.5975,262200002.0
2008-10-10 11:31:00,0.5973,0.5973,0.5969,0.5969,81199998.0
2008-10-10 11:32:00,0.597,0.59745,0.597,0.5974,309499996.0
2008-10-10 11:33:00,0.5974,0.59745,0.5968,0.5972,1620700005.0
2008-10-10 11:34:00,0.59715,0.5974,0.59695,0.5973,911000010.0
2008-10-10 11:35:00,0.59725,0.5973,0.5969,0.5969,975600002.0
2008-10-10 11:36:00,0.59695,0.597,0.5969,0.59695,1777099970.0
2008-10-10 11:37:00,0.597,0.597,0.59695,0.597,231000000.0
2008-10-10 11:38:00,0.59695,0.59695,0.59695,0.59695,306200006.0
2008-10-10 11:39:00,0.5969,0.59695,0.5969,0.5969,264800007.0
2008-10-10 11:40:00,0.5969,0.5969,0.5969,0.5969,124499998.0
2008-10-10 11:41:00,0.59675,0.5968,0.59675,0.59675,146700002.0
2008-10-10 11:42:00,0.5968,0.5968,0.59665,0.5967,857700006.0
2008-10-10 11:43:00,0.5967,0.5967,0.5959,0.5961,1035300001.0
2008-10-10 11:44:00,0.596,0.59605,0.5959,0.59595,1073499996.0
2008-10-10 11:45:00,0.5959,0.59665,0.5959,0.5965,1105100008.0
2008-10-10 11:46:00,0.59643,0.59643,0.59601,0.59631,236600000.0
2008-10-10 11:47:00,0.5966,0.5966,0.5966,0.5966,231599998.0
2008-10-10 11:48:00,0.5966,0.59665,0.5966,0.59665,206399997.0
2008-10-10 11:49:00,0.59685,0.59705,0.5962,0.5962,1624800008.0
2008-10-10 11:50:00,0.5962,0.5962,0.5957,0.5959,2098499982.0
2008-10-10 11:51:00,0.5957,0.5958,0.5948,0.5952,1938199991.0
2008-10-10 11:52:00,0.5952,0.59545,0.5952,0.59535,1938199991.0
2008-10-10 11:53:00,0.59535,0.59535,0.5952,0.5952,1391200011.0
2008-10-10 11:54:00,0.5952,0.5961,0.59515,0.59595,1115300009.0
2008-10-10 11:55:00,0.5959,0.5959,0.59495,0.59495,574700009.0
2008-10-10 11:56:00,0.5951,0.59545,0.595,0.59505,1278799979.0
2008-10-10 11:57:00,0.5953,0.5954,0.5949,0.5951,818099986.0
2008-10-10 11:58:00,0.59505,0.5951,0.595,0.59505,291799996.0
2008-10-10 11:59:00,0.5952,0.59535,0.59515,0.5952,810399992.0
2008-10-10 12:00:00,0.5952,0.59575,0.5952,0.59565,1298099975.0
2008-10-10 12:01:00,0.5957,0.5966,0.59565,0.59645,1270399996.0
2008-10-10 12:02:00,0.59645,0.5966,0.59585,0.5963,895500003.0
2008-10-10 12:03:00,0.5963,0.59655,0.59615,0.59635,1268499995.0
2008-10-10 12:04:00,0.5964,0.5968,0.5961,0.5966,254500005.0
2008-10-10 12:05:00,0.5968,0.5968,0.5961,0.5963,254500005.0
2008-10-10 12:06:00,0.5961,0.5962,0.596,0.5962,254500005.0
2008-10-10 12:07:00,0.5964,0.5964,0.5959,0.59595,555800013.0
2008-10-10 12:08:00,0.59575,0.5958,0.59575,0.59575,252700006.0
2008-10-10 12:09:00,0.5958,0.5958,0.5956,0.5956,1236299997.0
2008-10-10 12:10:00,0.5956,0.5962,0.5956,0.5961,726799995.0
2008-10-10 12:11:00,0.5962,0.5966,0.5962,0.5963,598700003.0
2008-10-10 12:12:00,0.5963,0.59655,0.59625,0.5963,1108300019.0
2008-10-10 12:13:00,0.5963,0.59645,0.5963,0.59645,97700002.0
2008-10-10 12:14:00,0.59645,0.5972,0.59645,0.5966,343699997.0
2008-10-10 12:15:00,0.59625,0.597,0.59625,0.5968,962300001.0
2008-10-10 12:16:00,0.59715,0.59715,0.59665,0.5969,1124999997.0
2008-10-10 12:17:00,0.59685,0.59685,0.59645,0.5967,900600009.0
2008-10-10 12:18:00,0.5967,0.59675,0.59665,0.59675,421199993.0
2008-10-10 12:19:00,0.59675,0.59695,0.59655,0.5966,1743000009.0
2008-10-10 12:20:00,0.5966,0.5966,0.59645,0.5966,114000000.0
2008-10-10 12:21:00,0.59655,0.59655,0.59655,0.59655,80799999.0
2008-10-10 12:22:00,0.59655,0.59655,0.59655,0.59655,150799995.0
2008-10-10 12:23:00,0.5965,0.5965,0.5965,0.5965,51899999.0
2008-10-10 12:24:00,0.5966,0.5966,0.5966,0.5966,32100000.0
2008-10-10 12:25:00,0.59675,0.59675,0.5966,0.5966,209100003.0
2008-10-10 12:26:00,0.59665,0.59665,0.5966,0.5966,308199997.0
2008-10-10 12:27:00,0.5965,0.5965,0.5965,0.5965,53400002.0
2008-10-10 12:28:00,0.59605,0.59695,0.59605,0.59695,474700011.0
2008-10-10 12:29:00,0.59695,0.59695,0.5964,0.5964,153100003.0
2008-10-10 12:30:00,0.5966,0.5966,0.5965,0.5965,242400005.0
2008-10-10 12:31:00,0.59655,0.5966,0.5965,0.5966,395999997.0
2008-10-10 12:32:00,0.5963,0.5967,0.5958,0.5963,233800004.0
2008-10-10 12:33:00,0.5965,0.5965,0.5961,0.5965,233800004.0
2008-10-10 12:34:00,0.5964,0.5964,0.59635,0.59635,233800004.0
2008-10-10 12:35:00,0.5958,0.5958,0.59525,0.59535,1435699983.0
2008-10-10 12:36:00,0.5956,0.5956,0.5955,0.5955,1606699981.0
2008-10-10 12:37:00,0.59545,0.59545,0.59535,0.59535,1606699981.0
2008-10-10 12:38:00,0.5954,0.59545,0.59535,0.59535,1852099992.0
2008-10-10 12:39:00,0.5956,0.5956,0.5954,0.5955,1445399999.0
2008-10-10 12:40:00,0.59535,0.5954,0.5951,0.5951,1445399999.0
2008-10-10 12:41:00,0.5951,0.5953,0.5944,0.59465,1926499984.0
2008-10-10 12:42:00,0.5947,0.59495,0.5946,0.5946,393500008.0
2008-10-10 12:43:00,0.59455,0.59475,0.5944,0.59465,191499997.0
2008-10-10 12:44:00,0.59465,0.59475,0.59465,0.59475,997599958.0
2008-10-10 12:45:00,0.59475,0.5948,0.5947,0.5947,994399962.0
2008-10-10 12:46:00,0.5945,0.5946,0.5939,0.5945,960300002.0
2008-10-10 12:47:00,0.5945,0.5956,0.5943,0.5951,379400005.0
2008-10-10 12:48:00,0.5952,0.5955,0.5951,0.5954,379400005.0
2008-10-10 12:49:00,0.5956,0.5962,0.5954,0.5961,379400005.0
2008-10-10 12:50:00,0.59605,0.59605,0.5959,0.5959,379400005.0
2008-10-10 12:51:00,0.5958,0.5958,0.59515,0.5954,1544299994.0
2008-10-10 12:52:00,0.59585,0.59675,0.59585,0.59665,747600002.0
2008-10-10 12:53:00,0.5963,0.5964,0.59595,0.5963,971199985.0
2008-10-10 12:54:00,0.5962,0.5962,0.5958,0.5959,55699999.0
2008-10-10 12:55:00,0.59585,0.59585,0.5956,0.5956,732599993.0
2008-10-10 12:56:00,0.59555,0.59555,0.59445,0.595,1502700007.0
2008-10-10 12:57:00,0.5953,0.5957,0.5941,0.5943,1389000004.0
2008-10-10 12:58:00,0.594,0.594,0.5925,0.5935,1389000004.0
2008-10-10 12:59:00,0.5937,0.59595,0.5937,0.59425,1669000004.0
2008-10-10 13:00:00,0.5939,0.5945,0.5935,0.59425,1862300000.0
2008-10-10 13:01:00,0.5942,0.5944,0.5936,0.5943,1581600001.0
2008-10-10 13:02:00,0.5944,0.595,0.59395,0.59445,1581600001.0
2008-10-10 13:03:00,0.5946,0.5946,0.594,0.59425,1305899992.0
2008-10-10 13:04:00,0.59435,0.5947,0.5939,0.59435,1805399999.0
2008-10-10 13:05:00,0.5948,0.5951,0.5946,0.5948,627099999.0
2008-10-10 13:06:00,0.59485,0.59485,0.5947,0.5947,627099999.0
2008-10-10 13:07:00,0.5947,0.595,0.5939,0.59485,1782099995.0
2008-10-10 13:08:00,0.595,0.59575,0.595,0.59565,1235299988.0
2008-10-10 13:09:00,0.5961,0.5966,0.5961,0.5965,1508399985.0
2008-10-10 13:10:00,0.5955,0.59595,0.59495,0.5956,1508399985.0
2008-10-10 13:11:00,0.596,0.5965,0.596,0.5961,1346600006.0
2008-10-10 13:12:00,0.596,0.5964,0.59575,0.59635,1346600006.0
2008-10-10 13:13:00,0.5963,0.5963,0.5959,0.5959,1183599998.0
2008-10-10 13:14:00,0.596,0.596,0.5945,0.5954,1326899993.0
2008-10-10 13:15:00,0.59455,0.59485,0.59455,0.59485,186199999.0
2008-10-10 13:16:00,0.5949,0.5949,0.5947,0.59475,692399988.0
2008-10-10 13:17:00,0.59475,0.5948,0.5942,0.5943,1613600000.0
2008-10-10 13:18:00,0.5944,0.5956,0.5944,0.5956,950299999.0
2008-10-10 13:19:00,0.596,0.5967,0.596,0.5964,950299999.0
2008-10-10 13:20:00,0.5967,0.5968,0.5962,0.5963,950299999.0
2008-10-10 13:21:00,0.5965,0.5974,0.5965,0.597,1978700000.0
2008-10-10 13:22:00,0.5971,0.5971,0.59645,0.59645,1978700000.0
2008-10-10 13:23:00,0.59655,0.5969,0.5965,0.5967,1282899980.0
2008-10-10 13:24:00,0.5969,0.597,0.5954,0.5954,1743899972.0
2008-10-10 13:25:00,0.5952,0.5955,0.59515,0.5954,1743899972.0
2008-10-10 13:26:00,0.5954,0.5954,0.595,0.5951,1646500021.0
2008-10-10 13:27:00,0.5951,0.5956,0.59505,0.59545,1951800001.0
2008-10-10 13:28:00,0.5953,0.5956,0.5953,0.5956,1920899955.0
2008-10-10 13:29:00,0.59555,0.5957,0.59535,0.59565,1920899955.0
2008-10-10 13:30:00,0.5956,0.5962,0.59505,0.59525,1761799990.0
2008-10-10 13:31:00,0.59525,0.5953,0.5949,0.5951,386800005.0
2008-10-10 13:32:00,0.5953,0.5953,0.5952,0.5952,331099998.0
2008-10-10 13:33:00,0.5952,0.5953,0.5952,0.5952,401799986.0
2008-10-10 13:34:00,0.595,0.5952,0.595,0.595,890300003.0
2008-10-10 13:35:00,0.5948,0.5948,0.5948,0.5948,508399997.0
2008-10-10 13:36:00,0.5948,0.5948,0.5941,0.59475,822399987.0
2008-10-10 13:37:00,0.5949,0.595,0.5949,0.5949,76600000.0
2008-10-10 13:38:00,0.595,0.595,0.5949,0.5949,64999998.0
2008-10-10 13:39:00,0.59495,0.595,0.5946,0.59495,558200001.0
2008-10-10 13:40:00,0.595,0.59545,0.595,0.59545,431300002.0
2008-10-10 13:41:00,0.59543,0.59543,0.59498,0.59527,91500000.0
2008-10-10 13:42:00,0.59545,0.59615,0.5954,0.5961,712199999.0
2008-10-10 13:43:00,0.596,0.59605,0.59565,0.59565,184100001.0
2008-10-10 13:44:00,0.5954,0.5957,0.59485,0.5953,850900009.0
2008-10-10 13:45:00,0.5951,0.5951,0.5951,0.5951,520600013.0
2008-10-10 13:46:00,0.5951,0.5958,0.59485,0.59485,746300011.0
2008-10-10 13:47:00,0.595,0.59595,0.59485,0.5956,1267500010.0
2008-10-10 13:48:00,0.5956,0.5956,0.5946,0.59535,499300005.0
2008-10-10 13:49:00,0.5952,0.59535,0.5952,0.59535,163200001.0
2008-10-10 13:50:00,0.5953,0.5953,0.5952,0.5952,734599989.0
2008-10-10 13:51:00,0.5945,0.59535,0.5945,0.595,1906600018.0
2008-10-10 13:52:00,0.595,0.5952,0.59465,0.59505,242600000.0
2008-10-10 13:53:00,0.59525,0.5953,0.5951,0.59525,674700005.0
2008-10-10 13:54:00,0.5952,0.5953,0.59515,0.5953,209699996.0
2008-10-10 13:55:00,0.59535,0.59535,0.59475,0.59475,269900003.0
2008-10-10 13:56:00,0.5947,0.5947,0.59465,0.5947,105000001.0
2008-10-10 13:57:00,0.59465,0.59515,0.59435,0.59515,725300006.0
2008-10-10 13:58:00,0.5953,0.5955,0.59495,0.59525,807500005.0
2008-10-10 13:59:00,0.5952,0.5955,0.595,0.59515,740400005.0
2008-10-10 14:00:00,0.59515,0.59535,0.5943,0.5948,1693200018.0
2008-10-10 14:01:00,0.5947,0.59515,0.59455,0.5951,813500006.0
2008-10-10 14:02:00,0.595,0.595,0.5946,0.5946,696399999.0
2008-10-10 14:03:00,0.5949,0.5956,0.5946,0.5951,1036099991.0
2008-10-10 14:04:00,0.59485,0.59495,0.59475,0.59495,1036099991.0
2008-10-10 14:05:00,0.5949,0.5952,0.5949,0.5952,1124599990.0
2008-10-10 14:06:00,0.59515,0.59515,0.5947,0.59505,639800008.0
2008-10-10 14:07:00,0.5949,0.5953,0.5949,0.5953,999800012.0
2008-10-10 14:08:00,0.5956,0.5963,0.5956,0.5963,1233699982.0
2008-10-10 14:09:00,0.59595,0.5967,0.5955,0.59645,1233699982.0
2008-10-10 14:10:00,0.5966,0.5966,0.5958,0.59595,465700003.0
2008-10-10 14:11:00,0.59635,0.59825,0.5958,0.59825,1820900009.0
2008-10-10 14:12:00,0.5982,0.5984,0.598,0.59835,777400016.0
2008-10-10 14:13:00,0.5983,0.59835,0.5981,0.59835,324900006.0
2008-10-10 14:14:00,0.598,0.5986,0.5978,0.5978,1934400000.0
2008-10-10 14:15:00,0.59805,0.5983,0.59695,0.59735,1934400000.0
2008-10-10 14:16:00,0.59735,0.59735,0.5967,0.5967,406799999.0
2008-10-10 14:17:00,0.5967,0.5971,0.5953,0.5966,1465200017.0
2008-10-10 14:18:00,0.5963,0.597,0.596,0.5966,1465200017.0
2008-10-10 14:19:00,0.5967,0.5967,0.59665,0.59665,92600000.0
2008-10-10 14:20:00,0.5966,0.5967,0.5966,0.5967,180799999.0
2008-10-10 14:21:00,0.59675,0.59685,0.5967,0.5968,1272800011.0
2008-10-10 14:22:00,0.59667,0.59677,0.59625,0.59669,97700000.0
2008-10-10 14:23:00,0.5968,0.59805,0.5968,0.59805,668499999.0
2008-10-10 14:24:00,0.5977,0.59805,0.5977,0.59805,336800000.0
2008-10-10 14:25:00,0.59795,0.5984,0.59775,0.5984,965599995.0
2008-10-10 14:26:00,0.59845,0.5989,0.59785,0.598,1298299997.0
2008-10-10 14:27:00,0.598,0.598,0.5971,0.5971,151199996.0
2008-10-10 14:28:00,0.59725,0.59725,0.59725,0.59725,30000000.0
2008-10-10 14:29:00,0.59725,0.59725,0.59685,0.59695,253899997.0
2008-10-10 14:30:00,0.59695,0.59785,0.59695,0.59755,607999995.0
2008-10-10 14:31:00,0.5974,0.59755,0.59715,0.5973,937399973.0
2008-10-10 14:32:00,0.5974,0.5975,0.5974,0.5975,603400007.0
2008-10-10 14:33:00,0.5974,0.5976,0.5957,0.5957,1431400004.0
2008-10-10 14:34:00,0.59565,0.59685,0.59555,0.5967,1431400004.0
2008-10-10 14:35:00,0.597,0.5976,0.5962,0.5973,473600000.0
2008-10-10 14:36:00,0.5968,0.5971,0.5961,0.5966,473600000.0
2008-10-10 14:37:00,0.5964,0.5964,0.5953,0.5956,473600000.0
2008-10-10 14:38:00,0.5956,0.5956,0.59495,0.59495,473600000.0
2008-10-10 14:39:00,0.59545,0.59565,0.5951,0.59545,698299994.0
2008-10-10 14:40:00,0.5954,0.59545,0.595,0.59515,722800009.0
2008-10-10 14:41:00,0.59525,0.59525,0.5941,0.59425,945600000.0
2008-10-10 14:42:00,0.59415,0.59415,0.59275,0.5932,1222099993.0
2008-10-10 14:43:00,0.5928,0.59395,0.5928,0.5936,1363599997.0
2008-10-10 14:44:00,0.5936,0.5936,0.5936,0.5936,101199996.0
2008-10-10 14:45:00,0.59355,0.5939,0.59345,0.5939,653999986.0
2008-10-10 14:46:00,0.59355,0.5942,0.59355,0.5939,1358899993.0
2008-10-10 14:47:00,0.5939,0.5939,0.59315,0.5936,1169499999.0
2008-10-10 14:48:00,0.59365,0.59365,0.5933,0.5933,811399995.0
2008-10-10 14:49:00,0.5934,0.5934,0.5927,0.59285,1876700001.0
2008-10-10 14:50:00,0.5928,0.59545,0.5925,0.59545,2032699999.0
2008-10-10 14:51:00,0.59565,0.5968,0.5952,0.5961,1840399978.0
2008-10-10 14:52:00,0.596,0.596,0.5932,0.5953,1099699986.0
2008-10-10 14:53:00,0.5951,0.59515,0.5948,0.5948,1099699986.0
2008-10-10 14:54:00,0.5948,0.59505,0.5948,0.5949,1100899987.0
2008-10-10 14:55:00,0.5955,0.5955,0.5946,0.5952,997500004.0
2008-10-10 14:56:00,0.5955,0.5955,0.595,0.5952,997500004.0
2008-10-10 14:57:00,0.5951,0.5957,0.595,0.5957,997500004.0
2008-10-10 14:58:00,0.59545,0.5955,0.5944,0.5944,997500004.0
2008-10-10 14:59:00,0.5947,0.5947,0.59255,0.5926,1138500004.0
2008-10-10 15:00:00,0.5924,0.593,0.5907,0.5908,1453100004.0
2008-10-10 15:01:00,0.5905,0.59095,0.5898,0.59095,1453100004.0
2008-10-10 15:02:00,0.5907,0.5916,0.5903,0.5916,1193500004.0
2008-10-10 15:03:00,0.5913,0.59235,0.5909,0.59235,1193500004.0
2008-10-10 15:04:00,0.5925,0.5933,0.5918,0.5923,1983200002.0
2008-10-10 15:05:00,0.5924,0.593,0.5923,0.5926,1983200002.0
2008-10-10 15:06:00,0.5924,0.593,0.5919,0.5928,659799995.0
2008-10-10 15:07:00,0.5927,0.5962,0.5927,0.5952,659799995.0
2008-10-10 15:08:00,0.5948,0.5962,0.5945,0.5959,659799995.0
2008-10-10 15:09:00,0.5961,0.5962,0.5948,0.5948,659799995.0
2008-10-10 15:10:00,0.5951,0.5959,0.5946,0.5949,659799995.0
2008-10-10 15:11:00,0.5948,0.5959,0.5946,0.5956,659799995.0
2008-10-10 15:12:00,0.5955,0.5955,0.5948,0.5949,659799995.0
2008-10-10 15:13:00,0.5951,0.5951,0.5946,0.5949,659799995.0
2008-10-10 15:14:00,0.5949,0.5949,0.5945,0.5948,1002100009.0
2008-10-10 15:15:00,0.5947,0.59485,0.59465,0.59475,552900009.0
2008-10-10 15:16:00,0.5948,0.59485,0.59445,0.59465,1755600005.0
2008-10-10 15:17:00,0.59465,0.5949,0.59455,0.5949,527399995.0
2008-10-10 15:18:00,0.5948,0.59485,0.5948,0.59485,381700001.0
2008-10-10 15:19:00,0.5949,0.59515,0.5948,0.5948,717500010.0
2008-10-10 15:20:00,0.59485,0.5949,0.5948,0.5948,1026599998.0
2008-10-10 15:21:00,0.5948,0.59555,0.5948,0.59545,2097599995.0
2008-10-10 15:22:00,0.5951,0.5966,0.5949,0.5954,967700008.0
2008-10-10 15:23:00,0.59535,0.59605,0.59535,0.596,967700008.0
2008-10-10 15:24:00,0.5958,0.5972,0.5958,0.5964,1200000006.0
2008-10-10 15:25:00,0.5966,0.5979,0.5958,0.5966,1200000006.0
2008-10-10 15:26:00,0.5963,0.5971,0.5963,0.59695,1200000006.0
2008-10-10 15:27:00,0.59635,0.59635,0.5961,0.59635,82400002.0
2008-10-10 15:28:00,0.59635,0.59635,0.59625,0.5963,383499999.0
2008-10-10 15:29:00,0.59595,0.5962,0.59535,0.5962,868500001.0
2008-10-10 15:30:00,0.5966,0.598,0.5958,0.5971,753800009.0
2008-10-10 15:31:00,0.597,0.5977,0.597,0.59745,753800009.0
2008-10-10 15:32:00,0.5974,0.5976,0.59665,0.59685,1530399986.0
2008-10-10 15:33:00,0.59685,0.59695,0.59685,0.59695,1443899987.0
2008-10-10 15:34:00,0.5969,0.5969,0.5965,0.5966,1740700016.0
2008-10-10 15:35:00,0.59665,0.59665,0.5956,0.59655,1088900010.0
2008-10-10 15:36:00,0.5966,0.5967,0.5948,0.5948,1237100015.0
2008-10-10 15:37:00,0.595,0.59545,0.595,0.5951,1237100015.0
2008-10-10 15:38:00,0.5951,0.59665,0.5951,0.59665,2059499996.0
2008-10-10 15:39:00,0.5975,0.599,0.5965,0.5966,2044199993.0
2008-10-10 15:40:00,0.59695,0.59785,0.59665,0.59775,2044199993.0
2008-10-10 15:41:00,0.59775,0.598,0.59705,0.5979,1467800006.0
2008-10-10 15:42:00,0.5979,0.5991,0.5979,0.5991,859399996.0
2008-10-10 15:43:00,0.59955,0.5999,0.5995,0.59975,873699999.0
2008-10-10 15:44:00,0.5999,0.6012,0.59975,0.60045,1416799991.0
2008-10-10 15:45:00,0.6007,0.6027,0.5999,0.6027,1752100013.0
2008-10-10 15:46:00,0.6018,0.6018,0.5965,0.5965,1752100013.0
2008-10-10 15:47:00,0.5965,0.5975,0.5958,0.5975,1752100013.0
2008-10-10 15:48:00,0.59755,0.5981,0.59665,0.5979,1061200010.0
2008-10-10 15:49:00,0.5984,0.5995,0.5975,0.5984,2123599989.0
2008-10-10 15:50:00,0.5986,0.5986,0.5958,0.59625,2123599989.0
2008-10-10 15:51:00,0.596,0.5975,0.5948,0.5964,1968000000.0
2008-10-10 15:52:00,0.59635,0.59735,0.59605,0.59725,1968000000.0
2008-10-10 15:53:00,0.5972,0.5987,0.5971,0.5974,847400006.0
2008-10-10 15:54:00,0.59765,0.5984,0.5971,0.5984,847400006.0
2008-10-10 15:55:00,0.5985,0.5985,0.597,0.5982,1177599992.0
2008-10-10 15:56:00,0.5987,0.5993,0.59835,0.59895,1177599992.0
2008-10-10 15:57:00,0.59885,0.5991,0.59855,0.59865,551799995.0
2008-10-10 15:58:00,0.5988,0.5988,0.59655,0.59825,743899982.0
2008-10-10 15:59:00,0.59835,0.59865,0.59835,0.5985,430600001.0
2008-10-10 16:00:00,0.5987,0.60015,0.5987,0.6001,2078399997.0
2008-10-10 16:01:00,0.6001,0.60015,0.5983,0.5983,2102300020.0
2008-10-10 16:02:00,0.5984,0.5986,0.597,0.597,1027100007.0
2008-10-10 16:03:00,0.5987,0.5997,0.5987,0.59965,1027100007.0
2008-10-10 16:04:00,0.5997,0.60045,0.5975,0.5997,1460200002.0
2008-10-10 16:05:00,0.5997,0.60035,0.59965,0.60035,1048299995.0
2008-10-10 16:06:00,0.60065,0.6021,0.6003,0.60185,1884803896.0
2008-10-10 16:07:00,0.6019,0.60335,0.60185,0.60315,1092299999.0
2008-10-10 16:08:00,0.6044,0.6073,0.6044,0.6056,1148000003.0
2008-10-10 16:09:00,0.6054,0.6056,0.60295,0.60375,1148000003.0
2008-10-10 16:10:00,0.60415,0.6048,0.60365,0.60365,1686100013.0
2008-10-10 16:11:00,0.6036,0.60495,0.6036,0.60455,1826000003.0
2008-10-10 16:12:00,0.6046,0.6055,0.60425,0.60525,1307900005.0
2008-10-10 16:13:00,0.6053,0.6061,0.6044,0.6046,1883599999.0
2008-10-10 16:14:00,0.6045,0.60475,0.60415,0.6042,1883599999.0
2008-10-10 16:15:00,0.60425,0.6043,0.6031,0.60325,1595400003.0
2008-10-10 16:16:00,0.6031,0.6033,0.60035,0.60035,1208800001.0
2008-10-10 16:17:00,0.6003,0.6014,0.5972,0.5972,1933399976.0
2008-10-10 16:18:00,0.5982,0.59895,0.5969,0.5969,1933399976.0
2008-10-10 16:19:00,0.59845,0.59975,0.5971,0.5976,1354300005.0
2008-10-10 16:20:00,0.5976,0.59905,0.5976,0.5985,964700002.0
2008-10-10 16:21:00,0.5988,0.6034,0.5987,0.6005,2067880025.0
2008-10-10 16:22:00,0.6006,0.601,0.6006,0.601,731800009.0
2008-10-10 16:23:00,0.60095,0.60145,0.6008,0.60145,648299999.0
2008-10-10 16:24:00,0.6011,0.60145,0.59945,0.6001,989200010.0
2008-10-10 16:25:00,0.6001,0.6001,0.59905,0.5993,833999991.0
2008-10-10 16:26:00,0.5992,0.59925,0.5991,0.5992,336699996.0
2008-10-10 16:27:00,0.5992,0.60065,0.5992,0.60065,1057999993.0
2008-10-10 16:28:00,0.60005,0.6002,0.5992,0.60005,1598199993.0
2008-10-10 16:29:00,0.59975,0.5999,0.5995,0.59955,303299996.0
2008-10-10 16:30:00,0.59975,0.59975,0.5984,0.59895,1417399995.0
2008-10-10 16:31:00,0.5987,0.5989,0.5979,0.5982,1086000006.0
2008-10-10 16:32:00,0.59825,0.59875,0.598,0.598,1086000006.0
2008-10-10 16:33:00,0.5981,0.5984,0.5975,0.5981,589699990.0
2008-10-10 16:34:00,0.59805,0.5981,0.59795,0.598,427400003.0
2008-10-10 16:35:00,0.5979,0.598,0.5963,0.5966,1313299995.0
2008-10-10 16:36:00,0.59655,0.5971,0.59635,0.59675,1313299995.0
2008-10-10 16:37:00,0.5969,0.5971,0.5965,0.5965,227500000.0
2008-10-10 16:38:00,0.59675,0.59765,0.5963,0.59665,1629699983.0
2008-10-10 16:39:00,0.59626,0.59636,0.59606,0.59608,92600000.0
2008-10-10 16:40:00,0.59675,0.5969,0.5966,0.5967,763299997.0
2008-10-10 16:41:00,0.5969,0.597,0.5964,0.5964,1060500002.0
2008-10-10 16:42:00,0.5969,0.597,0.5964,0.5967,1472199990.0
2008-10-10 16:43:00,0.5965,0.5967,0.5959,0.59635,1472199990.0
2008-10-10 16:44:00,0.59645,0.5971,0.59625,0.5969,811900007.0
2008-10-10 16:45:00,0.5968,0.5968,0.5963,0.5964,1948399999.0
2008-10-10 16:46:00,0.5968,0.5977,0.5963,0.5963,895099995.0
2008-10-10 16:47:00,0.5965,0.5968,0.5961,0.5968,895099995.0
2008-10-10 16:48:00,0.5968,0.5979,0.5964,0.5975,2040600015.0
2008-10-10 16:49:00,0.59755,0.59755,0.59695,0.59745,1185599978.0
2008-10-10 16:50:00,0.5975,0.59775,0.5974,0.5977,826200008.0
2008-10-10 16:51:00,0.59785,0.59825,0.59755,0.5977,1834599997.0
2008-10-10 16:52:00,0.5973,0.598,0.5968,0.5973,1996600027.0
2008-10-10 16:53:00,0.59745,0.5979,0.59695,0.59745,1996600027.0
2008-10-10 16:54:00,0.59745,0.5978,0.5968,0.5976,1312899991.0
2008-10-10 16:55:00,0.59775,0.59775,0.59655,0.59655,1037000011.0
2008-10-10 16:56:00,0.59655,0.59655,0.5955,0.5956,1082700000.0
2008-10-10 16:57:00,0.5954,0.59595,0.59335,0.5935,1346599992.0
2008-10-10 16:58:00,0.5935,0.5935,0.5914,0.5914,2095299993.0
2008-10-10 16:59:00,0.5918,0.5937,0.5903,0.5904,1496300005.0
2008-10-10 17:00:00,0.5901,0.5924,0.5899,0.5924,1496300005.0
2008-10-10 17:01:00,0.59185,0.5933,0.59185,0.59255,1496300005.0
2008-10-10 17:02:00,0.59275,0.5929,0.5926,0.5927,981499982.0
2008-10-10 17:03:00,0.5927,0.5932,0.59235,0.5932,1368999991.0
2008-10-10 17:04:00,0.5931,0.5933,0.593,0.593,245199996.0
2008-10-10 17:05:00,0.5929,0.5932,0.5928,0.59305,1816800010.0
2008-10-10 17:06:00,0.593,0.59315,0.5926,0.5929,1710900000.0
2008-10-10 17:07:00,0.5931,0.5931,0.5907,0.5907,739299999.0
2008-10-10 17:08:00,0.5904,0.5915,0.5902,0.5909,739299999.0
2008-10-10 17:09:00,0.59075,0.59105,0.5906,0.59075,739299999.0
2008-10-10 17:10:00,0.59095,0.59125,0.5903,0.59035,1691100000.0
2008-10-10 17:11:00,0.5903,0.5903,0.5886,0.5886,1629499994.0
2008-10-10 17:12:00,0.5891,0.5894,0.589,0.5892,858699989.0
2008-10-10 17:13:00,0.58915,0.58945,0.58915,0.5892,796000015.0
2008-10-10 17:14:00,0.5892,0.5895,0.5888,0.5895,1056700010.0
2008-10-10 17:15:00,0.58975,0.5905,0.58975,0.59045,340599996.0
2008-10-10 17:16:00,0.59065,0.59125,0.59045,0.59065,1902299994.0
2008-10-10 17:17:00,0.59065,0.59135,0.59005,0.59135,1335100009.0
2008-10-10 17:18:00,0.59135,0.5922,0.5912,0.59195,1238899982.0
2008-10-10 17:19:00,0.59195,0.5934,0.59175,0.5934,2031300008.0
2008-10-10 17:20:00,0.5934,0.59485,0.5934,0.59445,2054400003.0
2008-10-10 17:21:00,0.59445,0.59465,0.59435,0.5944,1742500001.0
2008-10-10 17:22:00,0.5944,0.59515,0.59395,0.5943,1236900004.0
2008-10-10 17:23:00,0.5943,0.5947,0.5943,0.5946,760499997.0
2008-10-10 17:24:00,0.59445,0.59535,0.5944,0.5951,1708000019.0
2008-10-10 17:25:00,0.5951,0.5953,0.5945,0.595,1330699984.0
2008-10-10 17:26:00,0.5951,0.5954,0.5947,0.5949,752600003.0
2008-10-10 17:27:00,0.5949,0.5949,0.5945,0.5947,623300004.0
2008-10-10 17:28:00,0.5947,0.5947,0.5919,0.592,977600011.0
2008-10-10 17:29:00,0.5918,0.5931,0.5918,0.59305,977600011.0
2008-10-10 17:30:00,0.5938,0.5945,0.5938,0.594,2013800000.0
2008-10-10 17:31:00,0.5942,0.5953,0.5937,0.5939,2013800000.0
2008-10-10 17:32:00,0.5936,0.59505,0.5936,0.59495,2013800000.0
2008-10-10 17:33:00,0.59495,0.5951,0.5948,0.5948,984200013.0
2008-10-10 17:34:00,0.5948,0.5948,0.5942,0.5944,645800015.0
2008-10-10 17:35:00,0.5945,0.5948,0.5945,0.5948,1117000002.0
2008-10-10 17:36:00,0.5945,0.5945,0.5944,0.5944,1117000002.0
2008-10-10 17:37:00,0.5945,0.5949,0.5944,0.5947,455099998.0
2008-10-10 17:38:00,0.5948,0.5956,0.5948,0.5954,455099998.0
2008-10-10 17:39:00,0.5957,0.5977,0.5957,0.5972,455099998.0
2008-10-10 17:40:00,0.59725,0.59725,0.5964,0.5964,455099998.0
2008-10-10 17:41:00,0.5965,0.5969,0.5965,0.5967,723899975.0
2008-10-10 17:42:00,0.5967,0.5969,0.59645,0.59675,1489499967.0
2008-10-10 17:43:00,0.59675,0.59675,0.59595,0.5961,1288999984.0
2008-10-10 17:44:00,0.596,0.59615,0.596,0.59605,212400002.0
2008-10-10 17:45:00,0.59577,0.59602,0.59555,0.59567,122800000.0
2008-10-10 17:46:00,0.59605,0.59625,0.59595,0.59605,355700003.0
2008-10-10 17:47:00,0.596,0.596,0.5954,0.5955,785999985.0
2008-10-10 17:48:00,0.5955,0.5955,0.5954,0.5954,1995800002.0
2008-10-10 17:49:00,0.5953,0.5953,0.59455,0.59465,1484199986.0
2008-10-10 17:50:00,0.5946,0.5946,0.5942,0.5943,492000008.0
2008-10-10 17:51:00,0.5942,0.59475,0.5941,0.5944,1099900007.0
2008-10-10 17:52:00,0.5947,0.5955,0.5947,0.59545,1311200008.0
2008-10-10 17:53:00,0.5954,0.5955,0.5951,0.5951,388800003.0
2008-10-10 17:54:00,0.5949,0.5949,0.594,0.594,537499991.0
2008-10-10 17:55:00,0.59425,0.5944,0.5928,0.59355,1183499995.0
2008-10-10 17:56:00,0.5937,0.59485,0.5937,0.59485,453500004.0
2008-10-10 17:57:00,0.5948,0.5954,0.5948,0.5951,588699998.0
2008-10-10 17:58:00,0.5951,0.5959,0.5951,0.5956,1129300001.0
2008-10-10 17:59:00,0.59545,0.59545,0.5952,0.59535,455499990.0
2008-10-10 18:00:00,0.5953,0.5957,0.5953,0.5957,658999988.0
2008-10-10 18:01:00,0.59575,0.5958,0.5953,0.5957,1850999985.0
2008-10-10 18:02:00,0.59565,0.59585,0.59555,0.59585,532100008.0
2008-10-10 18:03:00,0.5957,0.59585,0.5957,0.59585,209199996.0
2008-10-10 18:04:00,0.5959,0.5961,0.5959,0.5961,148700001.0
2008-10-10 18:05:00,0.59605,0.59625,0.596,0.5961,364500000.0
2008-10-10 18:06:00,0.59625,0.59635,0.596,0.59625,379400005.0
2008-10-10 18:07:00,0.59635,0.59635,0.596,0.5961,521999991.0
2008-10-10 18:08:00,0.5961,0.5962,0.5954,0.5954,1260800023.0
2008-10-10 18:09:00,0.59545,0.59545,0.59345,0.59395,1824199997.0
2008-10-10 18:10:00,0.59345,0.59425,0.59345,0.59425,1154600003.0
2008-10-10 18:11:00,0.59435,0.5955,0.5942,0.5953,1357500001.0
2008-10-10 18:12:00,0.59525,0.5965,0.59515,0.5956,990400004.0
2008-10-10 18:13:00,0.5959,0.596,0.59535,0.5958,1512899986.0
2008-10-10 18:14:00,0.59585,0.59625,0.5958,0.5958,450999995.0
2008-10-10 18:15:00,0.5958,0.5958,0.5958,0.5958,255199996.0
2008-10-10 18:16:00,0.5953,0.59567,0.5953,0.5956,138200000.0
2008-10-10 18:17:00,0.5958,0.5958,0.5954,0.59545,408000004.0
2008-10-10 18:18:00,0.5955,0.5955,0.59545,0.59545,281499991.0
2008-10-10 18:19:00,0.59545,0.59545,0.5952,0.5954,453500000.0
2008-10-10 18:20:00,0.5954,0.5954,0.5952,0.5952,276700005.0
2008-10-10 18:21:00,0.5953,0.59535,0.5953,0.5953,958900002.0
2008-10-10 18:22:00,0.5957,0.5968,0.5957,0.5968,687500004.0
2008-10-10 18:23:00,0.5965,0.59685,0.59575,0.59605,687500004.0
2008-10-10 18:24:00,0.5962,0.59645,0.5962,0.59645,216099998.0
2008-10-10 18:25:00,0.5967,0.59745,0.5965,0.5971,1320999989.0
2008-10-10 18:26:00,0.5973,0.59765,0.59695,0.5971,759900002.0
2008-10-10 18:27:00,0.5972,0.5973,0.596,0.5962,413100006.0
2008-10-10 18:28:00,0.5958,0.59585,0.5955,0.5956,413100006.0
2008-10-10 18:29:00,0.5956,0.5956,0.5955,0.5955,107600003.0
2008-10-10 18:30:00,0.5956,0.5956,0.5956,0.5956,108600003.0
2008-10-10 18:31:00,0.59507,0.59515,0.59482,0.5951,182200000.0
2008-10-10 18:32:00,0.59511,0.59511,0.59464,0.5951,161700000.0
2008-10-10 18:33:00,0.59516,0.59532,0.59502,0.59532,359500000.0
2008-10-10 18:34:00,0.59515,0.5952,0.5949,0.5952,602599992.0
2008-10-10 18:35:00,0.5958,0.596,0.5952,0.5953,560899995.0
2008-10-10 18:36:00,0.59535,0.59555,0.5947,0.59545,560899995.0
2008-10-10 18:37:00,0.59535,0.5955,0.5944,0.59495,1366799996.0
2008-10-10 18:38:00,0.59565,0.59635,0.59565,0.59635,1062299998.0
2008-10-10 18:39:00,0.5964,0.59755,0.5963,0.59685,1654499989.0
2008-10-10 18:40:00,0.5969,0.5973,0.5969,0.59705,824699986.0
2008-10-10 18:41:00,0.5971,0.5973,0.59705,0.59705,980999986.0
2008-10-10 18:42:00,0.597,0.5973,0.5963,0.5963,2047799993.0
2008-10-10 18:43:00,0.5964,0.59655,0.59595,0.5963,2047799993.0
2008-10-10 18:44:00,0.5963,0.5964,0.5962,0.5962,505799995.0
2008-10-10 18:45:00,0.5962,0.59645,0.5962,0.5962,558800003.0
2008-10-10 18:46:00,0.59595,0.59635,0.59595,0.59625,496099999.0
2008-10-10 18:47:00,0.5961,0.5962,0.596,0.5961,684100007.0
2008-10-10 18:48:00,0.5961,0.59635,0.5961,0.5962,645200000.0
2008-10-10 18:49:00,0.5962,0.5962,0.5961,0.59615,662199991.0
2008-10-10 18:50:00,0.5961,0.5961,0.5961,0.5961,389399994.0
2008-10-10 18:51:00,0.59615,0.59615,0.59575,0.59575,265700001.0
2008-10-10 18:52:00,0.59585,0.59605,0.59545,0.5956,284200002.0
2008-10-10 18:53:00,0.59555,0.59555,0.5953,0.5953,429399992.0
2008-10-10 18:54:00,0.5953,0.5953,0.5953,0.5953,485200004.0
2008-10-10 18:55:00,0.5953,0.5953,0.5953,0.5953,123000000.0
2008-10-10 18:56:00,0.5953,0.5953,0.5953,0.5953,175999995.0
2008-10-10 18:57:00,0.5953,0.5953,0.5953,0.5953,422599991.0
2008-10-10 18:58:00,0.5953,0.5953,0.5953,0.5953,356999992.0
2008-10-10 18:59:00,0.5953,0.5953,0.5953,0.5953,275300004.0
2008-10-10 19:00:00,0.5953,0.59535,0.5953,0.5953,460199992.0
2008-10-10 19:01:00,0.5953,0.5953,0.5953,0.5953,651499990.0
2008-10-10 19:02:00,0.5953,0.59585,0.59495,0.5955,1829499974.0
2008-10-10 19:03:00,0.5956,0.5963,0.5956,0.5963,275199994.0
2008-10-10 19:04:00,0.59655,0.59735,0.59655,0.59735,351800009.0
2008-10-10 19:05:00,0.59735,0.5974,0.5973,0.5974,309000000.0
2008-10-10 19:06:00,0.5972,0.59745,0.59665,0.5967,1720900025.0
2008-10-10 19:07:00,0.5967,0.5967,0.5967,0.5967,268400003.0
2008-10-10 19:08:00,0.5967,0.5969,0.5961,0.5961,503499996.0
2008-10-10 19:09:00,0.5961,0.5961,0.59535,0.59565,842100009.0
2008-10-10 19:10:00,0.5958,0.5958,0.5956,0.5957,198100003.0
2008-10-10 19:11:00,0.59565,0.5957,0.59565,0.5957,154599998.0
2008-10-10 19:12:00,0.59542,0.59583,0.59534,0.59558,45700000.0
2008-10-10 19:13:00,0.59565,0.5957,0.59565,0.5957,340999991.0
2008-10-10 19:14:00,0.59538,0.59571,0.59527,0.59563,135100000.0
2008-10-10 19:15:00,0.59565,0.5957,0.5948,0.59545,835900017.0
2008-10-10 19:16:00,0.5954,0.5955,0.59515,0.59535,791700000.0
2008-10-10 19:17:00,0.5952,0.5952,0.59515,0.5952,190900000.0
2008-10-10 19:18:00,0.5952,0.59525,0.5952,0.5952,197400002.0
2008-10-10 19:19:00,0.59515,0.59515,0.59495,0.59515,324100001.0
2008-10-10 19:20:00,0.59515,0.5952,0.595,0.5952,288299999.0
2008-10-10 19:21:00,0.5951,0.5952,0.5951,0.5951,1845100013.0
2008-10-10 19:22:00,0.5951,0.59535,0.5951,0.59535,1019099981.0
2008-10-10 19:23:00,0.5955,0.5959,0.5955,0.5959,125400002.0
2008-10-10 19:24:00,0.5958,0.5958,0.59575,0.59575,134800004.0
2008-10-10 19:25:00,0.59585,0.5959,0.59575,0.59575,213299999.0
2008-10-10 19:26:00,0.59575,0.5958,0.59575,0.5958,132000000.0
2008-10-10 19:27:00,0.59565,0.59565,0.5956,0.5956,402699997.0
2008-10-10 19:28:00,0.5956,0.5956,0.5956,0.5956,296400002.0
2008-10-10 19:29:00,0.59505,0.59534,0.59469,0.59495,295400000.0
2008-10-10 19:30:00,0.59497,0.59555,0.59497,0.59548,138000000.0
2008-10-10 19:31:00,0.59548,0.5955,0.59528,0.59528,108900000.0
2008-10-10 19:32:00,0.5956,0.5956,0.5956,0.5956,46000000.0
2008-10-10 19:33:00,0.5956,0.5956,0.5954,0.5954,306000000.0
2008-10-10 19:34:00,0.5954,0.5956,0.59295,0.5947,1202099986.0
2008-10-10 19:35:00,0.5947,0.5947,0.59395,0.59405,1607300025.0
2008-10-10 19:36:00,0.59415,0.59485,0.59405,0.59485,1740199993.0
2008-10-10 19:37:00,0.595,0.595,0.59425,0.5949,567699992.0
2008-10-10 19:38:00,0.59515,0.5953,0.59505,0.59515,680500005.0
2008-10-10 19:39:00,0.59515,0.59515,0.59515,0.59515,91800004.0
2008-10-10 19:40:00,0.59515,0.59515,0.5948,0.59485,645999996.0
2008-10-10 19:41:00,0.59495,0.595,0.5949,0.59495,819199981.0
2008-10-10 19:42:00,0.595,0.595,0.5948,0.5948,860200006.0
2008-10-10 19:43:00,0.5948,0.5948,0.5937,0.5937,1084599994.0
2008-10-10 19:44:00,0.5937,0.59385,0.593,0.5931,857200003.0
2008-10-10 19:45:00,0.5931,0.5935,0.5931,0.5931,958099995.0
2008-10-10 19:46:00,0.59335,0.5936,0.5933,0.5935,900800004.0
2008-10-10 19:47:00,0.5935,0.5935,0.5935,0.5935,80200001.0
2008-10-10 19:48:00,0.5935,0.5935,0.5927,0.59325,1744299993.0
2008-10-10 19:49:00,0.5931,0.59325,0.59265,0.59325,1650400014.0
2008-10-10 19:50:00,0.5935,0.5953,0.5935,0.5949,1155900006.0
2008-10-10 19:51:00,0.5947,0.5949,0.5945,0.59475,1155900006.0
2008-10-10 19:52:00,0.5947,0.59485,0.594,0.594,1619200004.0
2008-10-10 19:53:00,0.594,0.5948,0.594,0.59445,1619999993.0
2008-10-10 19:54:00,0.59455,0.5954,0.5945,0.59535,750400001.0
2008-10-10 19:55:00,0.5953,0.5953,0.5943,0.5943,1203799994.0
2008-10-10 19:56:00,0.5943,0.59535,0.5943,0.59535,1002800007.0
2008-10-10 19:57:00,0.59535,0.59535,0.59415,0.5945,815199992.0
2008-10-10 19:58:00,0.59455,0.595,0.59455,0.595,330200006.0
2008-10-10 19:59:00,0.5949,0.59495,0.5946,0.59495,1047400014.0
2008-10-10 20:00:00,0.5945,0.5948,0.5944,0.59475,620100009.0
2008-10-10 20:01:00,0.5948,0.5948,0.5947,0.5948,92399999.0
2008-10-10 20:02:00,0.5947,0.5952,0.5947,0.595,467299999.0
2008-10-10 20:03:00,0.59495,0.5952,0.5948,0.59485,643200001.0
2008-10-10 20:04:00,0.59495,0.595,0.5949,0.59495,301000000.0
2008-10-10 20:05:00,0.595,0.59595,0.595,0.5954,692300000.0
2008-10-10 20:06:00,0.5959,0.5972,0.5959,0.5972,1759799987.0
2008-10-10 20:07:00,0.5969,0.59935,0.5962,0.5985,1759799987.0
2008-10-10 20:08:00,0.5986,0.5994,0.5968,0.598,1840099989.0
2008-10-10 20:09:00,0.5978,0.59835,0.59725,0.59765,1840099989.0
2008-10-10 20:10:00,0.5976,0.59825,0.5972,0.598,1616500001.0
2008-10-10 20:11:00,0.59795,0.5989,0.59775,0.5989,1421199980.0
2008-10-10 20:12:00,0.59865,0.5989,0.59865,0.59865,1031899979.0
2008-10-10 20:13:00,0.599,0.5993,0.5986,0.5989,938299989.0
2008-10-10 20:14:00,0.5987,0.5997,0.598,0.5994,938299989.0
2008-10-10 20:15:00,0.5994,0.59965,0.5982,0.59945,938299989.0
2008-10-10 20:16:00,0.59945,0.59945,0.5983,0.59865,769799991.0
2008-10-10 20:17:00,0.59855,0.5992,0.5976,0.5988,1919499999.0
2008-10-10 20:18:00,0.5988,0.5988,0.598,0.5981,648200011.0
2008-10-10 20:19:00,0.59795,0.59795,0.59755,0.59755,811399997.0
2008-10-10 20:20:00,0.59755,0.59785,0.59755,0.59785,256700002.0
2008-10-10 20:21:00,0.59785,0.59785,0.59755,0.59775,586599995.0
2008-10-10 20:22:00,0.5978,0.59815,0.5978,0.598,836500003.0
2008-10-10 20:23:00,0.598,0.598,0.5979,0.5979,138400002.0
2008-10-10 20:24:00,0.5979,0.5982,0.5979,0.5981,584400006.0
2008-10-10 20:25:00,0.59805,0.59895,0.5979,0.5989,685599997.0
2008-10-10 20:26:00,0.5988,0.5988,0.5983,0.5983,403500002.0
2008-10-10 20:27:00,0.59825,0.59825,0.5981,0.5981,236200000.0
2008-10-10 20:28:00,0.5981,0.5981,0.59555,0.59585,1143100000.0
2008-10-10 20:29:00,0.5957,0.5957,0.5933,0.5945,1823300013.0
2008-10-10 20:30:00,0.5945,0.5961,0.59385,0.59545,1492599992.0
2008-10-10 20:31:00,0.59565,0.59675,0.5954,0.5959,1425999992.0
2008-10-10 20:32:00,0.5962,0.5972,0.59565,0.59655,1396300019.0
2008-10-10 20:33:00,0.59635,0.59795,0.59635,0.59795,227600003.0
2008-10-10 20:34:00,0.59805,0.59825,0.5979,0.598,580700001.0
2008-10-10 20:35:00,0.5979,0.5979,0.5963,0.5964,1119399990.0
2008-10-10 20:36:00,0.5964,0.5964,0.5952,0.5952,777399993.0
2008-10-10 20:37:00,0.5952,0.5952,0.5939,0.5939,764699999.0
2008-10-10 20:38:00,0.59415,0.59415,0.59245,0.5927,1792599992.0
2008-10-10 20:39:00,0.59265,0.59265,0.59255,0.59255,316799989.0
2008-10-10 20:40:00,0.593,0.5946,0.5928,0.5937,1029100000.0
2008-10-10 20:41:00,0.5936,0.5942,0.5936,0.5942,1029100000.0
2008-10-10 20:42:00,0.5959,0.5959,0.594,0.59435,1029100000.0
2008-10-10 20:43:00,0.59485,0.595,0.5932,0.59395,1210199994.0
2008-10-10 20:44:00,0.5941,0.5941,0.5933,0.5933,397399996.0
2008-10-10 20:45:00,0.5935,0.5937,0.593,0.593,467600004.0
2008-10-10 20:46:00,0.59245,0.59265,0.5917,0.59265,546600001.0
2008-10-10 20:47:00,0.59285,0.59385,0.59285,0.5933,907700009.0
2008-10-10 20:48:00,0.59335,0.5959,0.59335,0.59575,1390700022.0
2008-10-10 20:49:00,0.59585,0.5959,0.59495,0.5951,570099996.0
2008-10-10 20:50:00,0.59535,0.59545,0.595,0.59525,251399998.0
2008-10-10 20:51:00,0.5955,0.59555,0.59535,0.59555,164999995.0
2008-10-10 20:52:00,0.59555,0.59555,0.5945,0.5946,1388300022.0
2008-10-10 20:53:00,0.59475,0.59485,0.5942,0.5946,1231399985.0
2008-10-10 20:54:00,0.5946,0.5947,0.594,0.594,1937199977.0
2008-10-10 20:55:00,0.59415,0.5947,0.594,0.5946,1498999979.0
2008-10-10 20:56:00,0.5946,0.5946,0.59425,0.5946,1031999979.0
2008-10-10 20:57:00,0.5946,0.5953,0.5946,0.5946,1504399988.0
2008-10-10 20:58:00,0.5946,0.5946,0.59395,0.5946,1001000008.0
2008-10-10 20:59:00,0.5946,0.5946,0.59305,0.5941,501800005.0
2008-10-10 21:00:00,0.59325,0.59375,0.5924,0.5926,468899999.0
2008-10-10 21:01:00,0.59265,0.5941,0.59255,0.59375,926299994.0
2008-10-10 21:02:00,0.594,0.5951,0.59375,0.5947,1114600001.0
2008-10-10 21:03:00,0.5946,0.5951,0.59405,0.5951,571100005.0
2008-10-10 21:04:00,0.5951,0.5951,0.59445,0.5951,1103499995.0
2008-10-10 21:05:00,0.5951,0.5955,0.59445,0.59445,1588299977.0
2008-10-10 21:06:00,0.5946,0.5946,0.5939,0.5939,428000000.0
2008-10-10 21:07:00,0.5939,0.5939,0.5939,0.5939,94000000.0
2008-10-10 21:08:00,0.5939,0.5939,0.5926,0.5933,996899995.0
2008-10-10 21:09:00,0.5933,0.59335,0.5933,0.5933,279399992.0
2008-10-10 21:10:00,0.5933,0.5933,0.5933,0.5933,65199996.0
2008-10-10 21:11:00,0.5933,0.5933,0.5933,0.5933,105400000.0
2008-10-10 21:12:00,0.59355,0.5955,0.59355,0.5955,529800003.0
2008-10-10 21:13:00,0.5955,0.5957,0.595,0.5957,264099998.0
2008-10-10 21:14:00,0.59525,0.59595,0.5951,0.59525,306400000.0
2008-10-10 21:15:00,0.59525,0.59525,0.59525,0.59525,68599998.0
2008-10-10 21:16:00,0.5954,0.5989,0.5954,0.5988,1263557992.0
2008-10-10 21:17:00,0.59885,0.59985,0.59845,0.59845,758899996.0
2008-10-10 21:18:00,0.5986,0.5986,0.5986,0.5986,33799999.0
2008-10-10 21:19:00,0.5986,0.5986,0.5967,0.5967,311500000.0
2008-10-10 21:20:00,0.5969,0.59705,0.5969,0.59705,88400002.0
2008-10-10 21:21:00,0.59715,0.5992,0.59715,0.5992,1084600004.0
2008-10-10 21:22:00,0.59935,0.59985,0.59935,0.5996,324200001.0
2008-10-10 21:23:00,0.5996,0.60075,0.59945,0.60075,1791599991.0
2008-10-10 21:24:00,0.6011,0.6011,0.60005,0.6002,574199995.0
2008-10-10 21:25:00,0.6002,0.6005,0.59935,0.6002,1772799985.0
2008-10-10 21:26:00,0.6002,0.60035,0.59945,0.6001,801200002.0
2008-10-10 21:27:00,0.5994,0.5997,0.5994,0.5997,165100006.0
2008-10-10 21:28:00,0.59985,0.6001,0.59985,0.6001,168700001.0
2008-10-10 21:29:00,0.6002,0.60105,0.59995,0.59995,573200004.0
2008-10-10 21:30:00,0.6001,0.60035,0.59955,0.6003,1571600007.0
2008-10-10 21:31:00,0.6004,0.60125,0.6004,0.60085,888099992.0
2008-10-10 21:32:00,0.60095,0.6016,0.60095,0.601,836399988.0
2008-10-10 21:33:00,0.601,0.6013,0.6009,0.6012,442499991.0
2008-10-10 21:34:00,0.60135,0.6029,0.60135,0.6024,1652299998.0
2008-10-10 21:35:00,0.6028,0.6032,0.6025,0.6029,1478100005.0
2008-10-10 21:36:00,0.603,0.60335,0.603,0.6033,732599999.0
2008-10-10 21:37:00,0.6033,0.6033,0.60225,0.60245,1462300004.0
2008-10-10 21:38:00,0.6022,0.6025,0.5995,0.5995,1556699990.0
2008-10-10 21:39:00,0.60045,0.6006,0.6002,0.60055,1556699990.0
2008-10-10 21:40:00,0.60065,0.60065,0.60055,0.60065,153700001.0
2008-10-10 21:41:00,0.60055,0.60055,0.5983,0.5983,1718399991.0
2008-10-10 21:42:00,0.5986,0.59975,0.59855,0.59945,1798200009.0
2008-10-10 21:43:00,0.59905,0.6,0.59905,0.5997,617399997.0
2008-10-10 21:44:00,0.59985,0.6004,0.59905,0.59975,702699990.0
2008-10-10 21:45:00,0.60055,0.60125,0.5998,0.60095,935300000.0
2008-10-10 21:46:00,0.60095,0.6011,0.5999,0.60035,1194800012.0
2008-10-10 21:47:00,0.60045,0.60065,0.60025,0.60065,653799999.0
2008-10-10 21:48:00,0.60076,0.60101,0.59997,0.6006,48000000.0
2008-10-10 21:49:00,0.60047,0.60088,0.60047,0.6007,12400000.0
2008-10-10 21:50:00,0.59995,0.60065,0.59995,0.60065,650000000.0
2008-10-10 21:51:00,0.60075,0.60075,0.5992,0.5992,481500005.0
2008-10-10 21:52:00,0.59935,0.59945,0.59925,0.59945,245400002.0
2008-10-10 21:53:00,0.5993,0.5994,0.5993,0.5994,77299999.0
2008-10-10 21:54:00,0.59905,0.59905,0.59765,0.59765,1059899985.0
2008-10-10 21:55:00,0.5976,0.5976,0.59485,0.5962,666199998.0
2008-10-10 21:56:00,0.5962,0.5962,0.5942,0.5962,845399996.0
2008-10-10 21:57:00,0.5962,0.5962,0.5962,0.5962,40200001.0
2008-10-10 21:58:00,0.5964,0.59675,0.5964,0.59675,86199999.0
2008-10-10 21:59:00,0.59675,0.59675,0.59675,0.59675,442199997.0
2008-10-10 22:00:00,0.59675,0.59785,0.5966,0.59785,671799998.0
2008-10-10 22:01:00,0.59805,0.59805,0.59655,0.5966,356500008.0
2008-10-10 22:02:00,0.59675,0.5985,0.59675,0.59815,669300000.0
2008-10-10 22:03:00,0.5982,0.59825,0.59775,0.59775,356500001.0
2008-10-10 22:04:00,0.5977,0.5985,0.5977,0.5985,226999998.0
2008-10-10 22:05:00,0.59875,0.59875,0.59875,0.59875,35500000.0
2008-10-10 22:06:00,0.5987,0.599,0.5986,0.5989,719799995.0
2008-10-10 22:07:00,0.5989,0.5989,0.5986,0.5986,781600005.0
2008-10-10 22:08:00,0.5986,0.5986,0.5986,0.5986,354600006.0
2008-10-10 22:09:00,0.5986,0.5986,0.5986,0.5986,191100006.0
2008-10-10 22:10:00,0.5986,0.5986,0.5979,0.5983,1257500001.0
2008-10-10 22:11:00,0.59845,0.5986,0.59845,0.59845,113499999.0
2008-10-10 22:12:00,0.5984,0.5984,0.5984,0.5984,76200001.0
2008-10-10 22:13:00,0.59759,0.59793,0.59738,0.59773,44000000.0
2008-10-10 22:14:00,0.59781,0.59835,0.59728,0.59806,46800000.0
2008-10-10 22:15:00,0.5984,0.5984,0.5984,0.5984,82400002.0
2008-10-10 22:16:00,0.5984,0.59875,0.5984,0.5986,290700001.0
2008-10-10 22:17:00,0.5986,0.5986,0.59805,0.5982,677299999.0
2008-10-10 22:18:00,0.5982,0.5983,0.598,0.598,368999995.0
2008-10-10 22:19:00,0.59759,0.59783,0.59722,0.59722,138000000.0
2008-10-10 22:20:00,0.5981,0.5981,0.59695,0.5974,171800000.0
2008-10-10 22:21:00,0.5974,0.5974,0.59665,0.597,231900002.0
2008-10-10 22:22:00,0.59665,0.5969,0.59665,0.59675,152000002.0
2008-10-10 22:23:00,0.59675,0.597,0.5966,0.59675,694900004.0
2008-10-10 22:24:00,0.59675,0.59705,0.5966,0.59705,872200007.0
2008-10-10 22:25:00,0.5968,0.59765,0.5966,0.59765,434600005.0
2008-10-10 22:26:00,0.5978,0.5978,0.5978,0.5978,11500000.0
2008-10-10 22:27:00,0.59775,0.598,0.59715,0.598,395699999.0
2008-10-10 22:28:00,0.598,0.598,0.598,0.598,15900000.0
2008-10-10 22:29:00,0.5979,0.5983,0.59765,0.5979,492400003.0
2008-10-10 22:30:00,0.598,0.598,0.5969,0.59695,417899998.0
2008-10-10 22:31:00,0.59725,0.59725,0.5969,0.59715,628300004.0
2008-10-10 22:32:00,0.59715,0.59715,0.59715,0.59715,16100000.0
2008-10-10 22:33:00,0.59715,0.59715,0.5971,0.5971,65000000.0
2008-10-10 22:34:00,0.59659,0.59659,0.59632,0.59639,28000000.0
2008-10-10 22:35:00,0.597,0.597,0.59665,0.59675,213699996.0
2008-10-10 22:36:00,0.59675,0.59675,0.59505,0.59505,462000002.0
2008-10-10 22:37:00,0.59545,0.59545,0.59385,0.59445,265200002.0
2008-10-10 22:38:00,0.59445,0.59445,0.59355,0.5936,205900004.0
2008-10-10 22:39:00,0.59355,0.59355,0.59235,0.59235,333399997.0
2008-10-10 22:40:00,0.59245,0.59705,0.5922,0.59365,651999994.0
2008-10-10 22:41:00,0.5925,0.59515,0.5925,0.59515,65000002.0
2008-10-10 22:42:00,0.59395,0.5949,0.59225,0.59225,353700001.0
2008-10-10 22:43:00,0.59255,0.59255,0.592,0.592,467500000.0
2008-10-10 22:44:00,0.59275,0.59295,0.59195,0.59245,1411999991.0
2008-10-10 22:45:00,0.59265,0.59275,0.5916,0.59205,1332100011.0
2008-10-10 22:46:00,0.59205,0.59205,0.59205,0.59205,22500000.0
2008-10-10 22:47:00,0.59205,0.59205,0.5914,0.592,236300004.0
2008-10-10 22:48:00,0.59216,0.59216,0.59212,0.59212,4800000.0
2008-10-10 22:49:00,0.592,0.592,0.5916,0.5917,61800001.0
2008-10-10 22:50:00,0.59137,0.59221,0.59137,0.5914,26200000.0
2008-10-10 22:51:00,0.59125,0.59245,0.59105,0.59245,461800008.0
2008-10-10 22:52:00,0.5925,0.59305,0.5923,0.5923,475399997.0
2008-10-10 22:53:00,0.59235,0.59235,0.59235,0.59235,35299999.0
2008-10-10 22:54:00,0.59207,0.59239,0.59199,0.59218,29400000.0
2008-10-10 22:55:00,0.59235,0.59275,0.5922,0.5924,1216500004.0
2008-10-10 22:56:00,0.59235,0.5926,0.5922,0.5926,781300008.0
2008-10-10 22:57:00,0.5926,0.59355,0.5926,0.59355,367999997.0
2008-10-10 22:58:00,0.59355,0.59355,0.5925,0.5927,493199997.0
2008-10-10 22:59:00,0.59285,0.59295,0.5926,0.59295,267900004.0
2008-10-13 00:02:00,0.609,0.6092,0.6089,0.609,399599996.0
2008-10-13 00:03:00,0.6091,0.6091,0.609,0.609,399599996.0
2008-10-13 00:04:00,0.6091,0.6093,0.609,0.6093,399599996.0
2008-10-13 00:05:00,0.6092,0.6093,0.6092,0.6093,399599996.0
2008-10-13 00:06:00,0.6092,0.6098,0.6092,0.6098,399599996.0
2008-10-13 00:07:00,0.6097,0.61,0.6097,0.61,399599996.0
2008-10-13 00:08:00,0.6101,0.6106,0.6098,0.6105,399599996.0
2008-10-13 00:09:00,0.6109,0.6125,0.6109,0.612,399599996.0
2008-10-13 00:10:00,0.6114,0.6126,0.6113,0.6126,399599996.0
2008-10-13 00:11:00,0.6125,0.6126,0.6119,0.6123,399599996.0
2008-10-13 00:12:00,0.6125,0.6133,0.6124,0.6124,399599996.0
2008-10-13 00:13:00,0.6126,0.6131,0.6126,0.6127,399599996.0
2008-10-13 00:14:00,0.6126,0.6127,0.6121,0.6124,399599996.0
2008-10-13 00:15:00,0.6123,0.6124,0.6114,0.6117,399599996.0
2008-10-13 00:16:00,0.6118,0.6118,0.6116,0.6118,399599996.0
2008-10-13 00:17:00,0.6117,0.6125,0.6116,0.6122,399599996.0
2008-10-13 00:18:00,0.6123,0.6123,0.6113,0.6113,399599996.0
2008-10-13 00:19:00,0.6114,0.6117,0.6112,0.6117,399599996.0
2008-10-13 00:20:00,0.6115,0.6115,0.6114,0.6114,399599996.0
2008-10-13 00:21:00,0.6116,0.6116,0.6114,0.6114,399599996.0
2008-10-13 00:22:00,0.6115,0.6115,0.6112,0.6112,399599996.0
2008-10-13 00:23:00,0.6114,0.6114,0.6112,0.6112,399599996.0
2008-10-13 00:24:00,0.6113,0.6113,0.6112,0.6112,399599996.0
2008-10-13 00:25:00,0.6111,0.6113,0.6111,0.6113,399599996.0
2008-10-13 00:26:00,0.6112,0.6112,0.6111,0.6111,399599996.0
2008-10-13 00:27:00,0.6112,0.6112,0.6111,0.6112,399599996.0
2008-10-13 00:28:00,0.6113,0.6113,0.6113,0.6113,399599996.0
2008-10-13 00:29:00,0.6114,0.6115,0.6111,0.6111,399599996.0
2008-10-13 00:30:00,0.6113,0.6116,0.6112,0.6112,399599996.0
2008-10-13 00:32:00,0.6114,0.6114,0.6107,0.6107,399599996.0
2008-10-13 00:33:00,0.6109,0.6112,0.6098,0.6098,399599996.0
2008-10-13 00:34:00,0.6095,0.6095,0.6093,0.6095,399599996.0
2008-10-13 00:35:00,0.6098,0.6098,0.6075,0.608,399599996.0
2008-10-13 00:36:00,0.6083,0.6083,0.6073,0.6075,399599996.0
2008-10-13 00:37:00,0.6078,0.6083,0.607,0.6081,399599996.0
2008-10-13 00:38:00,0.609,0.6103,0.609,0.6096,399599996.0
2008-10-13 00:39:00,0.6098,0.6106,0.6095,0.6106,399599996.0
2008-10-13 00:40:00,0.6095,0.6103,0.6095,0.6102,399599996.0
2008-10-13 00:41:00,0.61,0.61,0.6092,0.6094,399599996.0
2008-10-13 00:42:00,0.61,0.61,0.61,0.61,399599996.0
2008-10-13 00:43:00,0.6102,0.6108,0.6096,0.6098,399599996.0
2008-10-13 00:44:00,0.61,0.61,0.6096,0.6099,399599996.0
2008-10-13 00:45:00,0.6106,0.6116,0.6106,0.6116,399599996.0
2008-10-13 00:46:00,0.6109,0.6116,0.6108,0.6108,399599996.0
2008-10-13 00:47:00,0.6116,0.6116,0.6108,0.6108,399599996.0
2008-10-13 00:48:00,0.6116,0.6116,0.6108,0.6116,399599996.0
2008-10-13 00:49:00,0.6118,0.6118,0.6105,0.6106,399599996.0
2008-10-13 00:50:00,0.611,0.6111,0.6105,0.6105,399599996.0
2008-10-13 00:51:00,0.611,0.611,0.6103,0.6106,399599996.0
2008-10-13 00:52:00,0.6107,0.611,0.6107,0.611,399599996.0
2008-10-13 00:53:00,0.6111,0.612,0.6109,0.6117,399599996.0
2008-10-13 00:54:00,0.6116,0.6119,0.6114,0.6114,399599996.0
2008-10-13 00:55:00,0.6112,0.6113,0.6108,0.6108,399599996.0
2008-10-13 00:56:00,0.6107,0.6108,0.6093,0.6101,399599996.0
2008-10-13 00:57:00,0.6106,0.6106,0.6097,0.6101,399599996.0
2008-10-13 00:58:00,0.6106,0.6108,0.6099,0.6103,399599996.0
2008-10-13 00:59:00,0.6105,0.6105,0.6099,0.6099,399599996.0
2008-10-13 01:00:00,0.6102,0.6102,0.6093,0.6098,399599996.0
2008-10-13 01:01:00,0.61,0.6105,0.6094,0.6102,399599996.0
2008-10-13 01:02:00,0.6103,0.6103,0.6094,0.6102,399599996.0
2008-10-13 01:03:00,0.6103,0.6108,0.6103,0.6106,399599996.0
2008-10-13 01:04:00,0.6108,0.6108,0.6104,0.6108,399599996.0
2008-10-13 01:05:00,0.6106,0.6108,0.6105,0.6107,399599996.0
2008-10-13 01:06:00,0.6109,0.6118,0.6108,0.6118,399599996.0
2008-10-13 01:07:00,0.6111,0.6111,0.6109,0.6111,399599996.0
2008-10-13 01:08:00,0.611,0.611,0.6096,0.6106,399599996.0
2008-10-13 01:09:00,0.6107,0.6109,0.6106,0.6107,399599996.0
2008-10-13 01:10:00,0.6106,0.6112,0.6106,0.6112,399599996.0
2008-10-13 01:11:00,0.6111,0.6111,0.611,0.6111,399599996.0
2008-10-13 01:12:00,0.611,0.6114,0.611,0.6114,399599996.0
2008-10-13 01:13:00,0.6115,0.6116,0.6115,0.6116,399599996.0
2008-10-13 01:14:00,0.612,0.612,0.6116,0.6116,399599996.0
2008-10-13 01:15:00,0.6114,0.6115,0.6113,0.6115,399599996.0
2008-10-13 01:16:00,0.6116,0.6116,0.6113,0.6114,399599996.0
2008-10-13 01:17:00,0.6113,0.6113,0.6097,0.6112,399599996.0
2008-10-13 01:18:00,0.6111,0.6111,0.6111,0.6111,399599996.0
2008-10-13 01:19:00,0.611,0.611,0.6107,0.6107,399599996.0
2008-10-13 01:20:00,0.6101,0.6105,0.6096,0.6103,399599996.0
2008-10-13 01:21:00,0.6104,0.6104,0.6102,0.6104,399599996.0
2008-10-13 01:22:00,0.6103,0.6106,0.6102,0.6106,399599996.0
2008-10-13 01:23:00,0.6105,0.6109,0.6105,0.6109,399599996.0
2008-10-13 01:24:00,0.6106,0.6112,0.6106,0.6112,399599996.0
2008-10-13 01:25:00,0.6113,0.6113,0.6111,0.6111,399599996.0
2008-10-13 01:26:00,0.6112,0.6113,0.6112,0.6112,399599996.0
2008-10-13 01:27:00,0.6113,0.6113,0.6111,0.6111,399599996.0
2008-10-13 01:28:00,0.611,0.6111,0.611,0.6111,399599996.0
2008-10-13 01:29:00,0.611,0.611,0.6107,0.6107,399599996.0
2008-10-13 01:30:00,0.6108,0.611,0.6107,0.6108,399599996.0
2008-10-13 01:31:00,0.6107,0.6109,0.6106,0.6108,399599996.0
2008-10-13 01:32:00,0.611,0.611,0.611,0.611,399599996.0
2008-10-13 01:33:00,0.6111,0.6133,0.611,0.6123,399599996.0
2008-10-13 01:34:00,0.6125,0.6136,0.6125,0.6136,399599996.0
2008-10-13 01:35:00,0.6137,0.6141,0.6135,0.6136,399599996.0
2008-10-13 01:36:00,0.6141,0.6141,0.6132,0.6134,399599996.0
2008-10-13 01:37:00,0.6133,0.6137,0.6126,0.6133,399599996.0
2008-10-13 01:38:00,0.6132,0.6134,0.6132,0.6133,399599996.0
2008-10-13 01:39:00,0.6132,0.6138,0.6131,0.6134,399599996.0
2008-10-13 01:40:00,0.6135,0.6137,0.6134,0.6137,399599996.0
2008-10-13 01:41:00,0.6136,0.6136,0.6132,0.6132,399599996.0
2008-10-13 01:42:00,0.6131,0.6131,0.6123,0.6129,399599996.0
2008-10-13 01:43:00,0.613,0.6133,0.613,0.6133,399599996.0
2008-10-13 01:44:00,0.6132,0.6132,0.6129,0.6131,399599996.0
2008-10-13 01:45:00,0.613,0.6133,0.613,0.6131,399599996.0
2008-10-13 01:46:00,0.6132,0.6136,0.6132,0.6135,399599996.0
2008-10-13 01:47:00,0.6133,0.6135,0.6133,0.6135,399599996.0
2008-10-13 01:48:00,0.6134,0.6135,0.6133,0.6134,399599996.0
2008-10-13 01:49:00,0.6133,0.6134,0.6133,0.6134,399599996.0
2008-10-13 01:50:00,0.6133,0.6137,0.6133,0.6137,399599996.0
2008-10-13 01:51:00,0.6136,0.6145,0.6136,0.6145,399599996.0
2008-10-13 01:52:00,0.6144,0.6144,0.6136,0.6141,399599996.0
2008-10-13 01:53:00,0.614,0.6142,0.6139,0.6142,399599996.0
2008-10-13 01:54:00,0.614,0.6142,0.6137,0.6139,399599996.0
2008-10-13 01:55:00,0.6137,0.6137,0.6135,0.6135,399599996.0
2008-10-13 01:56:00,0.6136,0.6138,0.6136,0.6136,399599996.0
2008-10-13 01:57:00,0.6135,0.6136,0.6126,0.6134,399599996.0
2008-10-13 01:58:00,0.6131,0.6133,0.6124,0.6126,399599996.0
2008-10-13 01:59:00,0.6121,0.613,0.6121,0.613,399599996.0
2008-10-13 02:00:00,0.6125,0.61265,0.6123,0.6124,399599996.0
2008-10-13 02:01:00,0.6124,0.61245,0.6119,0.6121,280399998.0
2008-10-13 02:02:00,0.61235,0.61275,0.611,0.6116,544400002.0
2008-10-13 02:03:00,0.61155,0.61155,0.61035,0.61035,277600002.0
2008-10-13 02:04:00,0.6105,0.6105,0.60875,0.6095,572499994.0
2008-10-13 02:05:00,0.6096,0.6104,0.6096,0.6104,351300006.0
2008-10-13 02:06:00,0.61035,0.61035,0.6097,0.6101,393700005.0
2008-10-13 02:07:00,0.6101,0.6101,0.6097,0.6097,136800000.0
2008-10-13 02:08:00,0.6098,0.6098,0.6098,0.6098,83300000.0
2008-10-13 02:09:00,0.6094,0.6102,0.6094,0.6102,252500000.0
2008-10-13 02:10:00,0.61035,0.61085,0.61035,0.61075,187999999.0
2008-10-13 02:11:00,0.6109,0.61095,0.6109,0.61095,192200003.0
2008-10-13 02:12:00,0.61095,0.61125,0.61095,0.6111,227200001.0
2008-10-13 02:13:00,0.61105,0.6111,0.61105,0.6111,106400000.0
2008-10-13 02:14:00,0.6111,0.6111,0.61025,0.61035,285800003.0
2008-10-13 02:15:00,0.61035,0.6108,0.61035,0.6108,301999997.0
2008-10-13 02:16:00,0.61065,0.61067,0.6101,0.61042,1360200005.0
2008-10-13 02:17:00,0.61085,0.6109,0.61085,0.6109,108800000.0
2008-10-13 02:18:00,0.61085,0.61085,0.60995,0.61,467600006.0
2008-10-13 02:19:00,0.6102,0.6108,0.60985,0.61,270399999.0
2008-10-13 02:20:00,0.61,0.6103,0.61,0.6103,289200000.0
2008-10-13 02:21:00,0.61045,0.61085,0.60935,0.6102,438500004.0
2008-10-13 02:22:00,0.61065,0.61075,0.60925,0.6103,563400004.0
2008-10-13 02:23:00,0.6103,0.6104,0.6103,0.6104,164300004.0
2008-10-13 02:24:00,0.6104,0.6104,0.6104,0.6104,49599998.0
2008-10-13 02:25:00,0.6104,0.6104,0.6103,0.6103,458700004.0
2008-10-13 02:26:00,0.6103,0.6103,0.60925,0.6095,655799994.0
2008-10-13 02:27:00,0.6094,0.6095,0.6094,0.6095,100199999.0
2008-10-13 02:28:00,0.6093,0.6095,0.6093,0.6095,116599998.0
2008-10-13 02:29:00,0.6095,0.60955,0.6094,0.6095,519499994.0
2008-10-13 02:30:00,0.60965,0.6098,0.60965,0.6098,165399999.0
2008-10-13 02:31:00,0.61,0.61,0.60935,0.60935,146400000.0
2008-10-13 02:32:00,0.60955,0.61,0.60935,0.6098,582100001.0
2008-10-13 02:33:00,0.61005,0.6101,0.6097,0.6101,243499998.0
2008-10-13 02:34:00,0.6099,0.6101,0.6095,0.6095,423199997.0
2008-10-13 02:35:00,0.6095,0.6095,0.609,0.60915,209099995.0
2008-10-13 02:36:00,0.6091,0.6091,0.6091,0.6091,60200000.0
2008-10-13 02:37:00,0.6084,0.60871,0.60834,0.60865,843899982.0
2008-10-13 02:38:00,0.60895,0.60895,0.60895,0.60895,56499998.0
2008-10-13 02:39:00,0.60868,0.60868,0.60867,0.60867,110599998.0
2008-10-13 02:40:00,0.6088,0.6088,0.608,0.60825,937199995.0
2008-10-13 02:41:00,0.60825,0.60875,0.60825,0.60855,351600000.0
2008-10-13 02:42:00,0.6086,0.60865,0.60845,0.60865,358099997.0
2008-10-13 02:43:00,0.60855,0.60855,0.6082,0.6082,287200002.0
2008-10-13 02:44:00,0.60815,0.60815,0.6074,0.6074,387199999.0
2008-10-13 02:45:00,0.6074,0.6075,0.60645,0.6073,377200000.0
2008-10-13 02:46:00,0.6071,0.6075,0.6067,0.6069,610000003.0
2008-10-13 02:47:00,0.60715,0.60715,0.6068,0.60695,407100003.0
2008-10-13 02:48:00,0.607,0.6071,0.6064,0.6066,964199999.0
2008-10-13 02:49:00,0.60655,0.6066,0.6064,0.6064,357400002.0
2008-10-13 02:50:00,0.6064,0.6064,0.60535,0.6056,1142900017.0
2008-10-13 02:51:00,0.6055,0.60565,0.6045,0.605,939099999.0
2008-10-13 02:52:00,0.60505,0.60505,0.6044,0.6046,911900009.0
2008-10-13 02:53:00,0.6045,0.6047,0.6025,0.6035,749200003.0
2008-10-13 02:54:00,0.6035,0.60405,0.6022,0.6022,1366200016.0
2008-10-13 02:55:00,0.6023,0.6031,0.60225,0.6031,330999998.0
2008-10-13 02:56:00,0.6031,0.60335,0.6031,0.6033,667300003.0
2008-10-13 02:57:00,0.6033,0.60335,0.60315,0.60325,206200000.0
2008-10-13 02:58:00,0.6031,0.6031,0.6027,0.603,228600001.0
2008-10-13 02:59:00,0.603,0.60315,0.6025,0.6027,1293700003.0
2008-10-13 03:00:00,0.60265,0.60265,0.6009,0.6015,812900006.0
2008-10-13 03:01:00,0.6015,0.60255,0.6015,0.60255,467500000.0
2008-10-13 03:02:00,0.6027,0.6032,0.6027,0.6032,745799993.0
2008-10-13 03:03:00,0.60385,0.6042,0.60385,0.6042,450500018.0
2008-10-13 03:04:00,0.6042,0.6042,0.6042,0.6042,165300009.0
2008-10-13 03:05:00,0.6048,0.605,0.60265,0.603,1176000027.0
2008-10-13 03:06:00,0.603,0.6036,0.60175,0.6033,1289499994.0
2008-10-13 03:07:00,0.6033,0.6035,0.6033,0.6035,184400000.0
2008-10-13 03:08:00,0.6035,0.6036,0.60235,0.6025,594099989.0
2008-10-13 03:09:00,0.6025,0.6025,0.59995,0.60065,352699997.0
2008-10-13 03:10:00,0.60055,0.60165,0.60055,0.60075,345299995.0
2008-10-13 03:11:00,0.6008,0.6015,0.60045,0.6008,397700004.0
2008-10-13 03:12:00,0.60045,0.60045,0.6,0.6,227699997.0
2008-10-13 03:13:00,0.6,0.6004,0.5999,0.6004,221799996.0
2008-10-13 03:14:00,0.6004,0.6004,0.6004,0.6004,107100000.0
2008-10-13 03:15:00,0.6004,0.6004,0.5995,0.6002,893100004.0
2008-10-13 03:16:00,0.5995,0.6,0.5981,0.5984,736600004.0
2008-10-13 03:17:00,0.5981,0.59845,0.5981,0.5982,537800013.0
2008-10-13 03:18:00,0.5982,0.5982,0.5955,0.597,722300007.0
2008-10-13 03:19:00,0.5971,0.5974,0.59695,0.5974,628299994.0
2008-10-13 03:20:00,0.5975,0.6002,0.5975,0.59985,917500006.0
2008-10-13 03:21:00,0.6002,0.601,0.59935,0.59995,443799997.0
2008-10-13 03:22:00,0.59965,0.6012,0.5994,0.6012,341400004.0
2008-10-13 03:23:00,0.6008,0.60175,0.60065,0.60175,592000004.0
2008-10-13 03:24:00,0.6017,0.6017,0.59985,0.6004,339800000.0
2008-10-13 03:25:00,0.6005,0.6005,0.5999,0.5999,339100007.0
2008-10-13 03:26:00,0.59985,0.6001,0.59945,0.59955,589100011.0
2008-10-13 03:27:00,0.5996,0.60035,0.5994,0.60035,182600003.0
2008-10-13 03:28:00,0.60045,0.60045,0.59895,0.5998,350999999.0
2008-10-13 03:29:00,0.5999,0.5999,0.599,0.59985,303500002.0
2008-10-13 03:30:00,0.6,0.6,0.59945,0.5999,163800001.0
2008-10-13 03:31:00,0.5999,0.6001,0.59955,0.6,649900001.0
2008-10-13 03:32:00,0.6001,0.6005,0.6,0.6005,176900007.0
2008-10-13 03:33:00,0.6005,0.601,0.6005,0.601,208700001.0
2008-10-13 03:34:00,0.60055,0.60055,0.5999,0.6004,224400002.0
2008-10-13 03:35:00,0.60055,0.60055,0.6005,0.6005,56400002.0
2008-10-13 03:36:00,0.6006,0.6014,0.6006,0.6014,132199999.0
2008-10-13 03:37:00,0.60099,0.60113,0.60092,0.60113,426000007.0
2008-10-13 03:38:00,0.6015,0.6015,0.6015,0.6015,211600000.0
2008-10-13 03:39:00,0.6015,0.6015,0.6015,0.6015,196600000.0
2008-10-13 03:40:00,0.6015,0.6015,0.6015,0.6015,89900002.0
2008-10-13 03:41:00,0.6015,0.6015,0.6015,0.6015,66400002.0
2008-10-13 03:42:00,0.6015,0.6015,0.6012,0.6012,217100000.0
2008-10-13 03:43:00,0.6012,0.6012,0.6012,0.6012,194599994.0
2008-10-13 03:44:00,0.6012,0.6012,0.59965,0.6002,166100000.0
2008-10-13 03:45:00,0.5999,0.60025,0.59935,0.5995,132000001.0
2008-10-13 03:46:00,0.5995,0.6002,0.5995,0.59965,124500001.0
2008-10-13 03:47:00,0.59975,0.59975,0.59975,0.59975,16700001.0
2008-10-13 03:48:00,0.59975,0.60035,0.59955,0.60035,246599996.0
2008-10-13 03:49:00,0.6006,0.6006,0.6005,0.6005,30600000.0
2008-10-13 03:50:00,0.5999,0.5999,0.59985,0.59985,34800000.0
2008-10-13 03:51:00,0.5999,0.6001,0.5999,0.6001,131900003.0
2008-10-13 03:52:00,0.6001,0.6007,0.6001,0.6004,380999999.0
2008-10-13 03:53:00,0.6005,0.6006,0.6001,0.6005,319499999.0
2008-10-13 03:54:00,0.60055,0.60055,0.6004,0.6004,91000001.0
2008-10-13 03:55:00,0.59975,0.59975,0.5996,0.5996,72000000.0
2008-10-13 03:56:00,0.59955,0.59955,0.5995,0.5995,50600001.0
2008-10-13 03:57:00,0.5995,0.5997,0.5995,0.5997,131600003.0
2008-10-13 03:58:00,0.5998,0.5998,0.5998,0.5998,19100000.0
2008-10-13 03:59:00,0.5998,0.5998,0.5998,0.5998,23500000.0
2008-10-13 04:00:00,0.6,0.6,0.6,0.6,56500000.0
2008-10-13 04:01:00,0.5999,0.6,0.5998,0.6,186999999.0
2008-10-13 04:02:00,0.6,0.6003,0.6,0.6003,112899999.0
2008-10-13 04:03:00,0.6002,0.6002,0.6002,0.6002,22900000.0
2008-10-13 04:04:00,0.59985,0.6,0.59975,0.59985,215400000.0
2008-10-13 04:05:00,0.5999,0.5999,0.5998,0.5999,114000000.0
2008-10-13 04:06:00,0.5998,0.5998,0.59945,0.59945,217000001.0
2008-10-13 04:07:00,0.5991,0.5995,0.5991,0.59925,286300005.0
2008-10-13 04:08:00,0.59925,0.59925,0.5975,0.5976,449500010.0
2008-10-13 04:09:00,0.59775,0.59775,0.5968,0.5971,887600000.0
2008-10-13 04:10:00,0.597,0.59835,0.596,0.596,911499998.0
2008-10-13 04:11:00,0.596,0.597,0.596,0.597,398300001.0
2008-10-13 04:12:00,0.5971,0.5971,0.597,0.5971,170700002.0
2008-10-13 04:13:00,0.59735,0.5976,0.59705,0.5976,198599998.0
2008-10-13 04:14:00,0.5976,0.5981,0.5975,0.5981,445999999.0
2008-10-13 04:15:00,0.5981,0.5997,0.59805,0.5984,609199998.0
2008-10-13 04:16:00,0.5985,0.59895,0.59765,0.5988,684200003.0
2008-10-13 04:17:00,0.5988,0.5991,0.5988,0.5991,248099994.0
2008-10-13 04:18:00,0.5992,0.5993,0.5992,0.5993,112499997.0
2008-10-13 04:19:00,0.5993,0.6,0.5991,0.6,679299999.0
2008-10-13 04:20:00,0.6001,0.6001,0.5997,0.5998,336800006.0
2008-10-13 04:21:00,0.5998,0.5998,0.5989,0.599,899200008.0
2008-10-13 04:22:00,0.599,0.5995,0.599,0.5995,436000000.0
2008-10-13 04:23:00,0.5995,0.5998,0.5994,0.5994,615399992.0
2008-10-13 04:24:00,0.5997,0.5998,0.5997,0.59975,497800004.0
2008-10-13 04:25:00,0.5998,0.5998,0.5998,0.5998,202300007.0
2008-10-13 04:26:00,0.5997,0.59985,0.5997,0.59985,249900006.0
2008-10-13 04:27:00,0.5999,0.6,0.5999,0.6,425800002.0
2008-10-13 04:28:00,0.6001,0.6001,0.6001,0.6001,36500000.0
2008-10-13 04:29:00,0.6001,0.6001,0.59975,0.6,247000000.0
2008-10-13 04:30:00,0.5998,0.5999,0.5998,0.5999,454799999.0
2008-10-13 04:31:00,0.5999,0.6001,0.5997,0.5997,643200005.0
2008-10-13 04:32:00,0.5998,0.5998,0.59805,0.5982,581900005.0
2008-10-13 04:33:00,0.5982,0.5983,0.5982,0.5982,108199996.0
2008-10-13 04:34:00,0.5983,0.5983,0.5982,0.5982,155000000.0
2008-10-13 04:35:00,0.5982,0.5982,0.5982,0.5982,47299999.0
2008-10-13 04:36:00,0.5982,0.59845,0.59815,0.59845,477299990.0
2008-10-13 04:37:00,0.59855,0.59855,0.5982,0.5982,144699998.0
2008-10-13 04:38:00,0.59825,0.5983,0.59645,0.5965,1912900010.0
2008-10-13 04:39:00,0.5971,0.59775,0.5964,0.59765,1008099980.0
2008-10-13 04:40:00,0.59775,0.59775,0.5974,0.59765,165599996.0
2008-10-13 04:41:00,0.5974,0.5981,0.5974,0.598,252000001.0
2008-10-13 04:42:00,0.59795,0.59795,0.5975,0.5976,479099999.0
2008-10-13 04:43:00,0.5975,0.5979,0.5968,0.5971,1077800007.0
2008-10-13 04:44:00,0.5971,0.59715,0.59585,0.5962,1077800007.0
2008-10-13 04:45:00,0.59645,0.59645,0.5956,0.5956,986999994.0
2008-10-13 04:46:00,0.5956,0.5956,0.5948,0.5948,514299999.0
2008-10-13 04:47:00,0.5947,0.5947,0.5946,0.5946,233000000.0
2008-10-13 04:48:00,0.5946,0.5947,0.5945,0.5945,343600000.0
2008-10-13 04:49:00,0.5944,0.59445,0.5939,0.59445,1042400000.0
2008-10-13 04:50:00,0.5944,0.59535,0.5941,0.595,1492600006.0
2008-10-13 04:51:00,0.5951,0.59535,0.5951,0.59535,996200003.0
2008-10-13 04:52:00,0.59479,0.59505,0.59455,0.59473,942399997.0
2008-10-13 04:53:00,0.59535,0.59535,0.5951,0.5951,300500000.0
2008-10-13 04:54:00,0.5951,0.5951,0.5943,0.5944,1227000013.0
2008-10-13 04:55:00,0.5944,0.5945,0.594,0.59445,776699994.0
2008-10-13 04:56:00,0.5945,0.5945,0.5942,0.5942,966499995.0
2008-10-13 04:57:00,0.59435,0.59435,0.5942,0.59435,390200005.0
2008-10-13 04:58:00,0.5942,0.59475,0.5942,0.5947,758800005.0
2008-10-13 04:59:00,0.5947,0.5947,0.59415,0.59415,191800001.0
2008-10-13 05:00:00,0.59435,0.5944,0.5942,0.5942,311700001.0
2008-10-13 05:01:00,0.5942,0.5942,0.5942,0.5942,40000000.0
2008-10-13 05:02:00,0.59425,0.59425,0.5941,0.5942,359500000.0
2008-10-13 05:03:00,0.5942,0.59445,0.5942,0.5942,836500010.0
2008-10-13 05:04:00,0.5942,0.5942,0.5942,0.5942,180100002.0
2008-10-13 05:05:00,0.5942,0.5943,0.5942,0.5943,144200001.0
2008-10-13 05:06:00,0.59435,0.59435,0.59425,0.59425,719499999.0
2008-10-13 05:07:00,0.59425,0.59425,0.59395,0.59425,532899997.0
2008-10-13 05:08:00,0.59435,0.59435,0.59435,0.59435,392299992.0
2008-10-13 05:09:00,0.59401,0.59415,0.59375,0.59385,626099987.0
2008-10-13 05:10:00,0.5945,0.5945,0.59395,0.59405,325999995.0
2008-10-13 05:11:00,0.59425,0.59425,0.59425,0.59425,103200001.0
2008-10-13 05:12:00,0.59395,0.59405,0.59355,0.59375,688700000.0
2008-10-13 05:13:00,0.59365,0.59365,0.59305,0.59345,744299994.0
2008-10-13 05:14:00,0.5934,0.5934,0.5926,0.5926,532400008.0
2008-10-13 05:15:00,0.5926,0.5929,0.5926,0.5929,727000000.0
2008-10-13 05:16:00,0.5928,0.5932,0.5928,0.5932,567600010.0
2008-10-13 05:17:00,0.5931,0.5932,0.59305,0.5932,299900002.0
2008-10-13 05:18:00,0.5932,0.59365,0.5932,0.5932,638900002.0
2008-10-13 05:19:00,0.59325,0.59325,0.59325,0.59325,103099998.0
2008-10-13 05:20:00,0.5932,0.5937,0.5928,0.59315,510200006.0
2008-10-13 05:21:00,0.59255,0.59305,0.59165,0.59265,981500013.0
2008-10-13 05:22:00,0.59265,0.59285,0.59245,0.59265,619900001.0
2008-10-13 05:23:00,0.5926,0.5926,0.5926,0.5926,77500000.0
2008-10-13 05:24:00,0.5926,0.5926,0.5926,0.5926,124899998.0
2008-10-13 05:25:00,0.5926,0.5926,0.5926,0.5926,98200001.0
2008-10-13 05:26:00,0.5926,0.5926,0.5926,0.5926,68500000.0
2008-10-13 05:27:00,0.5928,0.5928,0.5928,0.5928,234599998.0
2008-10-13 05:28:00,0.593,0.59345,0.593,0.59345,339300008.0
2008-10-13 05:29:00,0.59335,0.59335,0.593,0.593,596799993.0
2008-10-13 05:30:00,0.5932,0.5933,0.5932,0.5933,263799995.0
2008-10-13 05:31:00,0.5935,0.5938,0.5935,0.5938,293399999.0
2008-10-13 05:32:00,0.594,0.59445,0.594,0.5944,618900002.0
2008-10-13 05:33:00,0.5946,0.59545,0.5946,0.5954,1001600003.0
2008-10-13 05:34:00,0.5955,0.5974,0.5955,0.597,1543299999.0
2008-10-13 05:35:00,0.59705,0.59705,0.597,0.597,336600002.0
2008-10-13 05:36:00,0.597,0.597,0.59625,0.5963,365200008.0
2008-10-13 05:37:00,0.59585,0.5964,0.5958,0.5963,736900006.0
2008-10-13 05:38:00,0.59625,0.59625,0.5939,0.5945,1429700003.0
2008-10-13 05:39:00,0.59417,0.59428,0.59404,0.59425,444299996.0
2008-10-13 05:40:00,0.59445,0.59445,0.5942,0.5944,702400000.0
2008-10-13 05:41:00,0.5944,0.5946,0.5942,0.5942,762299991.0
2008-10-13 05:42:00,0.5944,0.595,0.5944,0.5948,516600006.0
2008-10-13 05:43:00,0.59465,0.596,0.59465,0.596,705399990.0
2008-10-13 05:44:00,0.5963,0.59735,0.5962,0.5962,922699997.0
2008-10-13 05:45:00,0.5963,0.59655,0.5958,0.59655,991000001.0
2008-10-13 05:46:00,0.5967,0.5967,0.5967,0.5967,46900002.0
2008-10-13 05:47:00,0.597,0.5972,0.597,0.5972,115000000.0
2008-10-13 05:48:00,0.5973,0.599,0.59645,0.5968,1810799990.0
2008-10-13 05:49:00,0.5968,0.598,0.5967,0.5976,1317700002.0
2008-10-13 05:50:00,0.5977,0.5978,0.59635,0.59635,1267899990.0
2008-10-13 05:51:00,0.59645,0.59765,0.59645,0.59745,1165700006.0
2008-10-13 05:52:00,0.5975,0.5975,0.5975,0.5975,47900002.0
2008-10-13 05:53:00,0.5974,0.5974,0.5969,0.5969,308400004.0
2008-10-13 05:54:00,0.5971,0.59735,0.597,0.5971,410699996.0
2008-10-13 05:55:00,0.5971,0.5971,0.5959,0.5966,220600003.0
2008-10-13 05:56:00,0.59685,0.5975,0.59685,0.5971,1077799992.0
2008-10-13 05:57:00,0.59735,0.5979,0.59735,0.5979,264599994.0
2008-10-13 05:58:00,0.5979,0.5987,0.5977,0.5983,975899993.0
2008-10-13 05:59:00,0.5981,0.5981,0.5967,0.5968,349499999.0
2008-10-13 06:00:00,0.5979,0.59875,0.5966,0.59875,585300002.0
2008-10-13 06:01:00,0.5987,0.5987,0.5983,0.59865,273200005.0
2008-10-13 06:02:00,0.5987,0.5987,0.5964,0.59795,848499996.0
2008-10-13 06:03:00,0.5981,0.5981,0.5977,0.5977,191499995.0
2008-10-13 06:04:00,0.5979,0.5981,0.5979,0.598,205999999.0
2008-10-13 06:05:00,0.598,0.5981,0.5975,0.5979,992000009.0
2008-10-13 06:06:00,0.5981,0.5981,0.5981,0.5981,83900002.0
2008-10-13 06:07:00,0.59805,0.5981,0.59735,0.59735,773700006.0
2008-10-13 06:08:00,0.5975,0.598,0.5975,0.598,722600007.0
2008-10-13 06:09:00,0.5981,0.5982,0.598,0.5982,732300004.0
2008-10-13 06:10:00,0.5979,0.5983,0.5979,0.5983,219700001.0
2008-10-13 06:11:00,0.59815,0.59815,0.59815,0.59815,57400002.0
2008-10-13 06:12:00,0.59815,0.5985,0.5979,0.5979,1287599988.0
2008-10-13 06:13:00,0.5983,0.5983,0.59785,0.59785,743900001.0
2008-10-13 06:14:00,0.59785,0.59785,0.5978,0.59785,107699996.0
2008-10-13 06:15:00,0.598,0.5983,0.5978,0.5979,957100010.0
2008-10-13 06:16:00,0.5979,0.5979,0.5976,0.5976,356499999.0
2008-10-13 06:17:00,0.59755,0.59755,0.5964,0.597,1030700002.0
2008-10-13 06:18:00,0.5972,0.5974,0.5969,0.5969,384900006.0
2008-10-13 06:19:00,0.59685,0.59685,0.5965,0.5965,321500004.0
2008-10-13 06:20:00,0.5965,0.5965,0.59645,0.59645,103800004.0
2008-10-13 06:21:00,0.5963,0.5963,0.59535,0.59545,435400004.0
2008-10-13 06:22:00,0.59535,0.59535,0.59435,0.59475,513700008.0
2008-10-13 06:23:00,0.5947,0.595,0.59435,0.5946,502399997.0
2008-10-13 06:24:00,0.5946,0.5946,0.5935,0.5935,310100001.0
2008-10-13 06:25:00,0.5936,0.5936,0.5936,0.5936,461300003.0
2008-10-13 06:26:00,0.5936,0.5936,0.59225,0.593,792199997.0
2008-10-13 06:27:00,0.5929,0.59385,0.5929,0.5936,1162400011.0
2008-10-13 06:28:00,0.59385,0.595,0.59355,0.594,639399995.0
2008-10-13 06:29:00,0.594,0.5942,0.594,0.5942,192299999.0
2008-10-13 06:30:00,0.59415,0.5942,0.5938,0.5942,541700001.0
2008-10-13 06:31:00,0.59415,0.59535,0.5939,0.59535,859199994.0
2008-10-13 06:32:00,0.59535,0.596,0.59425,0.5956,962199987.0
2008-10-13 06:33:00,0.59565,0.59565,0.59565,0.59565,74200001.0
2008-10-13 06:34:00,0.59565,0.59565,0.5953,0.5954,203299999.0
2008-10-13 06:35:00,0.5954,0.5954,0.5954,0.5954,32799999.0
2008-10-13 06:36:00,0.5954,0.5954,0.59495,0.595,140200001.0
2008-10-13 06:37:00,0.595,0.595,0.5945,0.5946,323299999.0
2008-10-13 06:38:00,0.5946,0.5946,0.5946,0.5946,151200001.0
2008-10-13 06:39:00,0.5946,0.595,0.59435,0.5945,244199996.0
2008-10-13 06:40:00,0.5945,0.5945,0.5945,0.5945,180000000.0
2008-10-13 06:41:00,0.5945,0.5945,0.5937,0.5937,455300006.0
2008-10-13 06:42:00,0.5938,0.5938,0.59295,0.5934,244899998.0
2008-10-13 06:43:00,0.5934,0.5943,0.5933,0.59375,564799995.0
2008-10-13 06:44:00,0.5939,0.59395,0.5939,0.5939,513799998.0
2008-10-13 06:45:00,0.59425,0.59575,0.59425,0.59575,341000000.0
2008-10-13 06:46:00,0.5963,0.5963,0.5963,0.5963,22900000.0
2008-10-13 06:47:00,0.59555,0.59565,0.59555,0.59565,65200001.0
2008-10-13 06:48:00,0.59585,0.59608,0.59544,0.59583,1023199999.0
2008-10-13 06:49:00,0.59605,0.59605,0.5958,0.5958,34400000.0
2008-10-13 06:50:00,0.59585,0.5962,0.5954,0.5956,942999997.0
2008-10-13 06:51:00,0.5956,0.59625,0.59435,0.59435,635200013.0
2008-10-13 06:52:00,0.5945,0.5945,0.5945,0.5945,28299999.0
2008-10-13 06:53:00,0.5945,0.5948,0.5939,0.59445,991000005.0
2008-10-13 06:54:00,0.5947,0.5949,0.5935,0.5938,1148800012.0
2008-10-13 06:55:00,0.5939,0.5945,0.5937,0.5944,1148800012.0
2008-10-13 06:56:00,0.59375,0.5948,0.5929,0.5933,1148800012.0
2008-10-13 06:57:00,0.5932,0.5933,0.5932,0.5933,177799995.0
2008-10-13 06:58:00,0.5932,0.5933,0.5932,0.5933,218300004.0
2008-10-13 06:59:00,0.5933,0.5933,0.5932,0.5933,177500000.0
2008-10-13 07:00:00,0.59307,0.59311,0.59293,0.59296,652900002.0
2008-10-13 07:01:00,0.5932,0.5933,0.593,0.593,274099998.0
2008-10-13 07:02:00,0.59281,0.59301,0.59263,0.59268,303700001.0
2008-10-13 07:03:00,0.5931,0.5939,0.5931,0.59345,413400002.0
2008-10-13 07:04:00,0.5931,0.5939,0.593,0.59355,1191200009.0
2008-10-13 07:05:00,0.59345,0.5935,0.5934,0.5935,157999998.0
2008-10-13 07:06:00,0.5937,0.5937,0.5935,0.5936,799400005.0
2008-10-13 07:07:00,0.59375,0.59375,0.5934,0.5934,328999997.0
2008-10-13 07:08:00,0.5937,0.5937,0.5937,0.5937,69599998.0
2008-10-13 07:09:00,0.5936,0.5937,0.5935,0.5937,690899997.0
2008-10-13 07:10:00,0.5937,0.5938,0.5935,0.5936,1340500011.0
2008-10-13 07:11:00,0.59345,0.59345,0.5927,0.59305,1817499977.0
2008-10-13 07:12:00,0.59305,0.59305,0.5925,0.5925,857600002.0
2008-10-13 07:13:00,0.5925,0.5926,0.5925,0.5926,275000000.0
2008-10-13 07:14:00,0.5925,0.5927,0.5925,0.5927,571299994.0
2008-10-13 07:15:00,0.59275,0.593,0.5927,0.593,856700012.0
2008-10-13 07:16:00,0.5929,0.593,0.5926,0.5926,1943299988.0
2008-10-13 07:17:00,0.5926,0.5926,0.5924,0.5924,544799995.0
2008-10-13 07:18:00,0.5926,0.5926,0.5924,0.5924,718000007.0
2008-10-13 07:19:00,0.5926,0.5926,0.5913,0.5914,1129600012.0
2008-10-13 07:20:00,0.5915,0.5928,0.5915,0.5927,1175200006.0
2008-10-13 07:21:00,0.5918,0.59235,0.5918,0.5923,1175200006.0
2008-10-13 07:22:00,0.5923,0.59395,0.5923,0.59395,586300012.0
2008-10-13 07:23:00,0.59345,0.5939,0.5926,0.5929,1971599997.0
2008-10-13 07:24:00,0.5929,0.59305,0.5923,0.5924,835600002.0
2008-10-13 07:25:00,0.5927,0.5934,0.5927,0.5931,666600000.0
2008-10-13 07:26:00,0.5931,0.5931,0.5931,0.5931,620600005.0
2008-10-13 07:27:00,0.5931,0.5931,0.5929,0.5931,665700000.0
2008-10-13 07:28:00,0.5931,0.5931,0.5931,0.5931,293700004.0
2008-10-13 07:29:00,0.59275,0.59285,0.5924,0.5927,566499996.0
2008-10-13 07:30:00,0.5927,0.5927,0.5927,0.5927,191699991.0
2008-10-13 07:31:00,0.5927,0.5927,0.5914,0.592,624799992.0
2008-10-13 07:32:00,0.5925,0.5932,0.5925,0.59275,696199996.0
2008-10-13 07:33:00,0.5928,0.5935,0.59255,0.5935,1869600003.0
2008-10-13 07:34:00,0.5933,0.59375,0.5931,0.59375,462799997.0
2008-10-13 07:35:00,0.59375,0.5946,0.59375,0.5945,659900006.0
2008-10-13 07:36:00,0.5944,0.5945,0.5944,0.5944,484099998.0
2008-10-13 07:37:00,0.59445,0.59445,0.59445,0.59445,88300003.0
2008-10-13 07:38:00,0.59445,0.59505,0.5944,0.59505,169200003.0
2008-10-13 07:39:00,0.5952,0.5952,0.59465,0.59465,479500000.0
2008-10-13 07:40:00,0.59505,0.59505,0.59435,0.59435,165700001.0
2008-10-13 07:41:00,0.59445,0.5945,0.59445,0.5945,242799999.0
2008-10-13 07:42:00,0.5946,0.5947,0.5945,0.5945,1530899989.0
2008-10-13 07:43:00,0.5946,0.59525,0.5944,0.5951,1096200001.0
2008-10-13 07:44:00,0.5953,0.5963,0.5952,0.5952,876900010.0
2008-10-13 07:45:00,0.5952,0.5952,0.5946,0.59485,1421599998.0
2008-10-13 07:46:00,0.59495,0.59545,0.5947,0.5947,798299997.0
2008-10-13 07:47:00,0.59505,0.5958,0.59495,0.59545,424899988.0
2008-10-13 07:48:00,0.5956,0.5956,0.59375,0.59395,235100000.0
2008-10-13 07:49:00,0.59425,0.5951,0.59425,0.595,261800002.0
2008-10-13 07:50:00,0.5949,0.59585,0.5946,0.59545,977199994.0
2008-10-13 07:51:00,0.5956,0.59565,0.5956,0.59565,496499999.0
2008-10-13 07:52:00,0.5956,0.5956,0.5956,0.5956,867699996.0
2008-10-13 07:53:00,0.59575,0.59655,0.59555,0.5959,1474199978.0
2008-10-13 07:54:00,0.596,0.596,0.5956,0.5956,475900006.0
2008-10-13 07:55:00,0.5956,0.596,0.5956,0.596,415899998.0
2008-10-13 07:56:00,0.59585,0.59625,0.5956,0.59585,1977599994.0
2008-10-13 07:57:00,0.596,0.5962,0.596,0.596,557200009.0
2008-10-13 07:58:00,0.596,0.5969,0.596,0.5969,1807400002.0
2008-10-13 07:59:00,0.59705,0.59765,0.59705,0.5972,1807400002.0
2008-10-13 08:00:00,0.5974,0.59825,0.5974,0.5975,1680599980.0
2008-10-13 08:01:00,0.5976,0.5976,0.59685,0.5976,1343399989.0
2008-10-13 08:02:00,0.5977,0.598,0.59715,0.598,878300010.0
2008-10-13 08:03:00,0.5981,0.5998,0.598,0.5995,436200001.0
2008-10-13 08:04:00,0.5994,0.5998,0.5992,0.5996,436200001.0
2008-10-13 08:05:00,0.5997,0.6004,0.5997,0.6004,436200001.0
2008-10-13 08:06:00,0.6005,0.6008,0.6003,0.6003,436200001.0
2008-10-13 08:07:00,0.6002,0.6004,0.5999,0.6004,436200001.0
2008-10-13 08:08:00,0.60045,0.6005,0.6002,0.6002,436200001.0
2008-10-13 08:09:00,0.6002,0.6002,0.5994,0.5998,1400499990.0
2008-10-13 08:10:00,0.6001,0.6009,0.6,0.6008,1058800002.0
2008-10-13 08:11:00,0.6009,0.60175,0.60085,0.60175,1058800002.0
2008-10-13 08:12:00,0.60225,0.60225,0.6017,0.60175,389500005.0
2008-10-13 08:13:00,0.6021,0.60255,0.60185,0.60255,1139100004.0
2008-10-13 08:14:00,0.60255,0.60295,0.6024,0.6026,1450799994.0
2008-10-13 08:15:00,0.6026,0.6026,0.601,0.601,1463599979.0
2008-10-13 08:16:00,0.60125,0.6027,0.60105,0.6025,1925700005.0
2008-10-13 08:17:00,0.60245,0.60265,0.60225,0.6024,1611699996.0
2008-10-13 08:18:00,0.6024,0.6026,0.6018,0.60195,1999599990.0
2008-10-13 08:19:00,0.6018,0.60205,0.6016,0.60205,951899998.0
2008-10-13 08:20:00,0.602,0.60235,0.60195,0.60215,1225700009.0
2008-10-13 08:21:00,0.60215,0.60245,0.6021,0.60245,1120299995.0
2008-10-13 08:22:00,0.60245,0.60245,0.602,0.6021,1536600004.0
2008-10-13 08:23:00,0.6021,0.6021,0.6018,0.60195,905300004.0
2008-10-13 08:24:00,0.6019,0.6025,0.6017,0.6025,1393799995.0
2008-10-13 08:25:00,0.60235,0.60265,0.60205,0.60265,1393799995.0
2008-10-13 08:26:00,0.60295,0.60305,0.60295,0.60295,496199996.0
2008-10-13 08:27:00,0.6033,0.6035,0.6031,0.6032,1362199997.0
2008-10-13 08:28:00,0.6031,0.60325,0.60275,0.6031,1362199997.0
2008-10-13 08:29:00,0.6031,0.60365,0.6031,0.6035,357900006.0
2008-10-13 08:30:00,0.6035,0.60355,0.6035,0.6035,701799994.0
2008-10-13 08:31:00,0.6035,0.60365,0.6035,0.60355,1330700013.0
2008-10-13 08:32:00,0.60355,0.6043,0.60355,0.60425,995199998.0
2008-10-13 08:33:00,0.6043,0.6043,0.60255,0.6033,1816299991.0
2008-10-13 08:34:00,0.6034,0.6036,0.603,0.6031,2055100001.0
2008-10-13 08:35:00,0.60295,0.60335,0.6028,0.60335,2055100001.0
2008-10-13 08:36:00,0.6035,0.6044,0.6035,0.6041,2058700000.0
2008-10-13 08:37:00,0.6044,0.6044,0.6039,0.6042,2058700000.0
2008-10-13 08:38:00,0.6041,0.6055,0.6038,0.6043,2058700000.0
2008-10-13 08:39:00,0.6045,0.6045,0.6036,0.6036,2058700000.0
2008-10-13 08:40:00,0.6036,0.6036,0.6029,0.603,2031400017.0
2008-10-13 08:41:00,0.6031,0.6034,0.6028,0.6034,561500009.0
2008-10-13 08:42:00,0.6035,0.6035,0.6025,0.6028,561500009.0
2008-10-13 08:43:00,0.60265,0.60305,0.60265,0.60305,561500009.0
2008-10-13 08:44:00,0.60315,0.60365,0.60315,0.6034,1292699995.0
2008-10-13 08:45:00,0.6034,0.60345,0.6028,0.6031,1116800009.0
2008-10-13 08:46:00,0.60315,0.6036,0.60315,0.6036,193799999.0
2008-10-13 08:47:00,0.6037,0.60455,0.6037,0.60455,438100002.0
2008-10-13 08:48:00,0.60445,0.60475,0.60445,0.60475,618299993.0
2008-10-13 08:49:00,0.6047,0.6047,0.60395,0.6044,644800004.0
2008-10-13 08:50:00,0.6043,0.6043,0.60415,0.60415,162400000.0
2008-10-13 08:51:00,0.60405,0.60415,0.60405,0.60405,512900004.0
2008-10-13 08:52:00,0.60425,0.60455,0.60405,0.60455,679999995.0
2008-10-13 08:53:00,0.60455,0.60475,0.60425,0.6047,769500002.0
2008-10-13 08:54:00,0.6047,0.60475,0.6046,0.60475,859199994.0
2008-10-13 08:55:00,0.60475,0.60565,0.6047,0.60545,1035700005.0
2008-10-13 08:56:00,0.60545,0.6057,0.6054,0.6056,881300004.0
2008-10-13 08:57:00,0.60555,0.60555,0.6049,0.6054,1064200007.0
2008-10-13 08:58:00,0.60535,0.6058,0.60535,0.6058,684699999.0
2008-10-13 08:59:00,0.60585,0.6067,0.60575,0.60665,1342400010.0
2008-10-13 09:00:00,0.6066,0.607,0.6057,0.6063,682199997.0
2008-10-13 09:01:00,0.6062,0.6071,0.6062,0.6068,682199997.0
2008-10-13 09:02:00,0.6067,0.6069,0.6067,0.6069,682199997.0
2008-10-13 09:03:00,0.6069,0.60705,0.6066,0.60695,682199997.0
2008-10-13 09:04:00,0.607,0.60705,0.6067,0.60685,724099994.0
2008-10-13 09:05:00,0.6068,0.607,0.6065,0.6067,1568299993.0
2008-10-13 09:06:00,0.6067,0.6067,0.6067,0.6067,867600018.0
2008-10-13 09:07:00,0.6067,0.6067,0.6067,0.6067,1841400007.0
2008-10-13 09:08:00,0.6067,0.6067,0.60475,0.606,1969399993.0
2008-10-13 09:09:00,0.60595,0.6061,0.60575,0.606,1864200000.0
2008-10-13 09:10:00,0.60595,0.6065,0.6059,0.6064,2120700011.0
2008-10-13 09:11:00,0.6064,0.6066,0.6059,0.6061,1496500004.0
2008-10-13 09:12:00,0.606,0.6064,0.6059,0.6059,1496500004.0
2008-10-13 09:13:00,0.6058,0.6065,0.6057,0.606,1496500004.0
2008-10-13 09:14:00,0.60605,0.60615,0.60495,0.605,1496500004.0
2008-10-13 09:15:00,0.60495,0.60495,0.60455,0.60455,865400003.0
2008-10-13 09:16:00,0.60455,0.60455,0.6037,0.6038,2082000009.0
2008-10-13 09:17:00,0.60385,0.60415,0.60385,0.60405,1006100008.0
2008-10-13 09:18:00,0.60395,0.6046,0.6039,0.6041,1683700000.0
2008-10-13 09:19:00,0.60415,0.6048,0.604,0.6044,1525299978.0
2008-10-13 09:20:00,0.60445,0.60445,0.6041,0.6042,720100004.0
2008-10-13 09:21:00,0.604,0.6043,0.604,0.6042,540500002.0
2008-10-13 09:22:00,0.60415,0.60465,0.60405,0.60465,540500002.0
2008-10-13 09:23:00,0.6042,0.60445,0.6042,0.60445,1329500005.0
2008-10-13 09:24:00,0.60465,0.6051,0.6043,0.60455,1788399990.0
2008-10-13 09:25:00,0.60455,0.60455,0.6045,0.6045,525499999.0
2008-10-13 09:26:00,0.6045,0.6045,0.6045,0.6045,638800007.0
2008-10-13 09:27:00,0.6045,0.6045,0.6045,0.6045,1508499972.0
2008-10-13 09:28:00,0.6045,0.6045,0.6045,0.6045,706999995.0
2008-10-13 09:29:00,0.6045,0.6045,0.6038,0.604,2116299981.0
2008-10-13 09:30:00,0.6041,0.6044,0.6039,0.6043,969300009.0
2008-10-13 09:31:00,0.6042,0.60425,0.6042,0.60425,969300009.0
2008-10-13 09:32:00,0.6043,0.60435,0.6043,0.60435,654599995.0
2008-10-13 09:33:00,0.6043,0.6048,0.60415,0.6042,1079399999.0
2008-10-13 09:34:00,0.6043,0.60455,0.6043,0.60455,957200002.0
2008-10-13 09:35:00,0.6047,0.60535,0.60455,0.6051,1553200006.0
2008-10-13 09:36:00,0.6051,0.6051,0.60435,0.6045,1212500010.0
2008-10-13 09:37:00,0.6045,0.6045,0.604,0.6042,1437600006.0
2008-10-13 09:38:00,0.6042,0.60475,0.60385,0.60465,1987600004.0
2008-10-13 09:39:00,0.6047,0.6047,0.6037,0.6039,1025400001.0
2008-10-13 09:40:00,0.6037,0.6047,0.6037,0.6047,1025400001.0
2008-10-13 09:41:00,0.6046,0.6047,0.6043,0.6046,1025400001.0
2008-10-13 09:42:00,0.60445,0.60455,0.60435,0.60445,1025400001.0
2008-10-13 09:43:00,0.60475,0.60535,0.6047,0.60515,546000017.0
2008-10-13 09:44:00,0.60535,0.60545,0.60505,0.6051,754199993.0
2008-10-13 09:45:00,0.6051,0.6051,0.6051,0.6051,477599998.0
2008-10-13 09:46:00,0.6051,0.6051,0.6051,0.6051,1016499992.0
2008-10-13 09:47:00,0.6052,0.6054,0.6049,0.6053,1015799992.0
2008-10-13 09:48:00,0.60515,0.60515,0.60505,0.60505,1015799992.0
2008-10-13 09:49:00,0.6053,0.6053,0.6047,0.605,1904599973.0
2008-10-13 09:50:00,0.6051,0.6052,0.605,0.6052,1904599973.0
2008-10-13 09:51:00,0.6051,0.6052,0.6045,0.6046,1904599973.0
2008-10-13 09:52:00,0.60445,0.60455,0.6041,0.6042,1904599973.0
2008-10-13 09:53:00,0.6043,0.6047,0.6043,0.6046,1563199993.0
2008-10-13 09:54:00,0.6047,0.6048,0.6045,0.6047,1563199993.0
2008-10-13 09:55:00,0.6046,0.6048,0.6044,0.6045,1563199993.0
2008-10-13 09:56:00,0.60435,0.60455,0.60385,0.604,1563199993.0
2008-10-13 09:57:00,0.60405,0.60425,0.6039,0.604,1366899999.0
2008-10-13 09:58:00,0.604,0.60455,0.60395,0.60455,583500000.0
2008-10-13 09:59:00,0.6041,0.6042,0.6041,0.6042,247800004.0
2008-10-13 10:00:00,0.6042,0.6042,0.6042,0.6042,136400002.0
2008-10-13 10:01:00,0.6042,0.60425,0.6042,0.6042,1665199989.0
2008-10-13 10:02:00,0.6042,0.60435,0.6042,0.6042,1327700016.0
2008-10-13 10:03:00,0.6042,0.6042,0.6042,0.6042,687699998.0
2008-10-13 10:04:00,0.6045,0.6048,0.6045,0.6045,1302599992.0
2008-10-13 10:05:00,0.6047,0.6051,0.6045,0.6051,1302599992.0
2008-10-13 10:06:00,0.605,0.60505,0.6049,0.6049,1302599992.0
2008-10-13 10:07:00,0.6049,0.60525,0.6049,0.60525,714299990.0
2008-10-13 10:08:00,0.6052,0.6052,0.60515,0.60515,175099995.0
2008-10-13 10:09:00,0.6051,0.6051,0.6044,0.6044,1221700001.0
2008-10-13 10:10:00,0.6044,0.6044,0.6038,0.604,1408199988.0
2008-10-13 10:11:00,0.6039,0.6039,0.6037,0.60385,1211099995.0
2008-10-13 10:12:00,0.60385,0.6042,0.60385,0.6042,1176499995.0
2008-10-13 10:13:00,0.60415,0.6042,0.6041,0.60415,1364399999.0
2008-10-13 10:14:00,0.60415,0.60415,0.60395,0.60395,571799995.0
2008-10-13 10:15:00,0.60395,0.60405,0.60235,0.6034,828000011.0
2008-10-13 10:16:00,0.6034,0.6036,0.6034,0.6036,204300004.0
2008-10-13 10:17:00,0.6036,0.6037,0.6035,0.6037,1093299993.0
2008-10-13 10:18:00,0.6036,0.60405,0.60285,0.6037,1093299993.0
2008-10-13 10:19:00,0.60385,0.60425,0.60385,0.60415,1495799999.0
2008-10-13 10:20:00,0.60415,0.6042,0.60385,0.6039,1143900008.0
2008-10-13 10:21:00,0.6039,0.6039,0.6039,0.6039,517199982.0
2008-10-13 10:22:00,0.60415,0.60425,0.6038,0.60395,1219100007.0
2008-10-13 10:23:00,0.60395,0.60395,0.6037,0.6039,911999995.0
2008-10-13 10:24:00,0.60395,0.60395,0.6037,0.6037,2045199999.0
2008-10-13 10:25:00,0.6037,0.60435,0.6035,0.60435,2138300016.0
2008-10-13 10:26:00,0.6045,0.6047,0.6045,0.6045,1534899979.0
2008-10-13 10:27:00,0.6044,0.60445,0.6044,0.6044,1534899979.0
2008-10-13 10:28:00,0.6044,0.6047,0.6043,0.6047,1265199993.0
2008-10-13 10:29:00,0.60455,0.6047,0.6044,0.6047,375199999.0
2008-10-13 10:30:00,0.60465,0.60495,0.60465,0.60495,325900007.0
2008-10-13 10:31:00,0.6053,0.6053,0.605,0.6052,1967100005.0
2008-10-13 10:32:00,0.60505,0.60555,0.605,0.60555,1967100005.0
2008-10-13 10:33:00,0.6056,0.6063,0.6055,0.6063,2063399992.0
2008-10-13 10:34:00,0.6059,0.60625,0.6056,0.6061,2063399992.0
2008-10-13 10:35:00,0.60565,0.60625,0.60555,0.60605,678599990.0
2008-10-13 10:36:00,0.606,0.6064,0.606,0.6064,912600002.0
2008-10-13 10:37:00,0.60635,0.60635,0.6061,0.6061,348500000.0
2008-10-13 10:38:00,0.6061,0.6061,0.6061,0.6061,186599998.0
2008-10-13 10:39:00,0.6061,0.6061,0.6061,0.6061,203100002.0
2008-10-13 10:40:00,0.6061,0.6061,0.6061,0.6061,446300001.0
2008-10-13 10:41:00,0.6061,0.6061,0.6051,0.60545,995100004.0
2008-10-13 10:42:00,0.60525,0.60525,0.60525,0.60525,201199996.0
2008-10-13 10:43:00,0.60525,0.60525,0.60515,0.60515,577100011.0
2008-10-13 10:44:00,0.6054,0.6054,0.6048,0.6049,1745400012.0
2008-10-13 10:45:00,0.6048,0.6049,0.6047,0.6049,1745400012.0
2008-10-13 10:46:00,0.60505,0.6053,0.60485,0.60515,1745400012.0
2008-10-13 10:47:00,0.60515,0.6053,0.6051,0.6051,964699988.0
2008-10-13 10:48:00,0.6051,0.6051,0.6034,0.6034,1694800034.0
2008-10-13 10:49:00,0.603,0.603,0.60185,0.60185,1694800034.0
2008-10-13 10:50:00,0.6017,0.60225,0.60065,0.60225,1384599991.0
2008-10-13 10:51:00,0.60265,0.60355,0.6025,0.60355,765000008.0
2008-10-13 10:52:00,0.6035,0.6036,0.603,0.6036,784200007.0
2008-10-13 10:53:00,0.6037,0.6038,0.60365,0.60375,1244999971.0
2008-10-13 10:54:00,0.6038,0.6038,0.6037,0.60375,1029099953.0
2008-10-13 10:55:00,0.6038,0.60475,0.603,0.60385,938300011.0
2008-10-13 10:56:00,0.60405,0.60405,0.60335,0.6036,735900002.0
2008-10-13 10:57:00,0.60355,0.6038,0.60355,0.6038,1124899996.0
2008-10-13 10:58:00,0.60385,0.6039,0.6036,0.6036,1527900018.0
2008-10-13 10:59:00,0.6036,0.6036,0.60295,0.6031,649099998.0
2008-10-13 11:00:00,0.6034,0.6035,0.6021,0.6021,1216600007.0
2008-10-13 11:01:00,0.60205,0.6032,0.60155,0.60155,1216600007.0
2008-10-13 11:02:00,0.60175,0.60195,0.6014,0.6019,1777599985.0
2008-10-13 11:03:00,0.6019,0.6023,0.6019,0.6021,1431900007.0
2008-10-13 11:04:00,0.6019,0.602,0.6002,0.6002,646799994.0
2008-10-13 11:05:00,0.5997,0.5998,0.5988,0.5997,646799994.0
2008-10-13 11:06:00,0.5998,0.59995,0.59915,0.59965,646799994.0
2008-10-13 11:07:00,0.59925,0.5999,0.59925,0.5999,198599996.0
2008-10-13 11:08:00,0.6,0.60065,0.59925,0.60065,1442400002.0
2008-10-13 11:09:00,0.6009,0.60235,0.59905,0.60235,1214099993.0
2008-10-13 11:10:00,0.60265,0.60265,0.60265,0.60265,43599998.0
2008-10-13 11:11:00,0.6026,0.60305,0.6026,0.60305,222399997.0
2008-10-13 11:12:00,0.6034,0.60385,0.6034,0.60375,261500000.0
2008-10-13 11:13:00,0.60375,0.60445,0.60335,0.6035,1392500007.0
2008-10-13 11:14:00,0.60365,0.60375,0.6036,0.6036,438399997.0
2008-10-13 11:15:00,0.6038,0.6039,0.6034,0.60355,1264299992.0
2008-10-13 11:16:00,0.6036,0.60375,0.6034,0.6037,1166599983.0
2008-10-13 11:17:00,0.6037,0.6037,0.6033,0.60345,400000007.0
2008-10-13 11:18:00,0.6033,0.6034,0.6033,0.6034,84600003.0
2008-10-13 11:19:00,0.603,0.60305,0.60285,0.60285,268299993.0
2008-10-13 11:20:00,0.6033,0.6033,0.6032,0.6032,78099998.0
2008-10-13 11:21:00,0.60285,0.60285,0.60285,0.60285,78099998.0
2008-10-13 11:22:00,0.6029,0.6029,0.60285,0.6029,175099998.0
2008-10-13 11:23:00,0.60285,0.6029,0.60285,0.6029,141000000.0
2008-10-13 11:25:00,0.60295,0.60295,0.6029,0.60295,88500000.0
2008-10-13 11:26:00,0.6029,0.6032,0.6028,0.6032,744299999.0
2008-10-13 11:27:00,0.60335,0.6035,0.6032,0.6035,896800012.0
2008-10-13 11:28:00,0.6035,0.6035,0.6028,0.6028,825100000.0
2008-10-13 11:29:00,0.60295,0.60295,0.6017,0.60225,1733399990.0
2008-10-13 11:30:00,0.6024,0.6031,0.6024,0.603,558699998.0
2008-10-13 11:32:00,0.60275,0.60285,0.60275,0.6028,558699998.0
2008-10-13 11:33:00,0.6029,0.6031,0.6027,0.6031,906099987.0
2008-10-13 11:34:00,0.603,0.60315,0.603,0.6031,233599998.0
2008-10-13 11:35:00,0.6031,0.6031,0.6031,0.6031,127399997.0
2008-10-13 11:36:00,0.6031,0.60315,0.6031,0.6031,425600001.0
2008-10-13 11:37:00,0.6031,0.6031,0.6031,0.6031,121499995.0
2008-10-13 11:38:00,0.6031,0.6031,0.603,0.60305,243099994.0
2008-10-13 11:39:00,0.60305,0.6031,0.6029,0.6029,753699987.0
2008-10-13 11:40:00,0.6029,0.60315,0.6028,0.60285,1292799977.0
2008-10-13 11:41:00,0.603,0.60325,0.60285,0.60295,1833600002.0
2008-10-13 11:42:00,0.60295,0.60295,0.6029,0.60295,841000020.0
2008-10-13 11:43:00,0.60295,0.6031,0.60295,0.6031,393100007.0
2008-10-13 11:44:00,0.6032,0.6032,0.6032,0.6032,101599998.0
2008-10-13 11:45:00,0.6032,0.60345,0.60265,0.6032,1193699987.0
2008-10-13 11:46:00,0.60265,0.60265,0.60245,0.60265,292800000.0
2008-10-13 11:47:00,0.60265,0.60265,0.60245,0.60245,468499995.0
2008-10-13 11:48:00,0.60245,0.60285,0.60245,0.60285,432500005.0
2008-10-13 11:49:00,0.60285,0.60285,0.60245,0.6027,685200006.0
2008-10-13 11:50:00,0.6027,0.60275,0.60205,0.60205,1585999993.0
2008-10-13 11:51:00,0.60225,0.60225,0.6022,0.6022,266500005.0
2008-10-13 11:52:00,0.60205,0.6021,0.60145,0.6016,1414999986.0
2008-10-13 11:53:00,0.60155,0.60185,0.60155,0.60185,903500006.0
2008-10-13 11:54:00,0.602,0.6021,0.6018,0.6018,1066800009.0
2008-10-13 11:55:00,0.6019,0.6019,0.6017,0.6017,1066800009.0
2008-10-13 11:56:00,0.6017,0.6017,0.6017,0.6017,1066800009.0
2008-10-13 11:57:00,0.6018,0.6018,0.6007,0.6017,648000000.0
2008-10-13 11:58:00,0.6016,0.6017,0.6013,0.6014,648000000.0
2008-10-13 11:59:00,0.6011,0.6012,0.60085,0.6009,648000000.0
2008-10-13 12:00:00,0.60095,0.6012,0.6009,0.6012,632300004.0
2008-10-13 12:01:00,0.6012,0.6019,0.6012,0.6019,2094100016.0
2008-10-13 12:02:00,0.6018,0.60185,0.60165,0.60185,2094100016.0
2008-10-13 12:03:00,0.6018,0.60215,0.60165,0.60215,818300013.0
2008-10-13 12:04:00,0.6021,0.60215,0.6021,0.60215,104700001.0
2008-10-13 12:05:00,0.60215,0.60215,0.6021,0.60215,299500008.0
2008-10-13 12:06:00,0.6021,0.60225,0.6021,0.60225,532800000.0
2008-10-13 12:07:00,0.60225,0.60225,0.60215,0.60215,227000000.0
2008-10-13 12:08:00,0.6024,0.6024,0.6023,0.6024,759000002.0
2008-10-13 12:09:00,0.60215,0.6024,0.60215,0.6022,759000002.0
2008-10-13 12:10:00,0.60225,0.60235,0.6022,0.6023,539299999.0
2008-10-13 12:11:00,0.6023,0.6023,0.6023,0.6023,71599998.0
2008-10-13 12:12:00,0.60225,0.60235,0.60225,0.60235,593600000.0
2008-10-13 12:13:00,0.60235,0.60255,0.6022,0.6023,1716499987.0
2008-10-13 12:14:00,0.6023,0.6023,0.6023,0.6023,139200005.0
2008-10-13 12:15:00,0.6023,0.60265,0.6023,0.60265,458800005.0
2008-10-13 12:16:00,0.6026,0.60315,0.6026,0.6028,709500002.0
2008-10-13 12:17:00,0.60295,0.60295,0.6027,0.60285,262800003.0
2008-10-13 12:18:00,0.60295,0.6031,0.6027,0.6027,769100010.0
2008-10-13 12:19:00,0.6027,0.60385,0.6026,0.6033,1925399976.0
2008-10-13 12:20:00,0.60355,0.60435,0.60355,0.60425,1842500011.0
2008-10-13 12:21:00,0.60405,0.6043,0.604,0.6041,639799996.0
2008-10-13 12:22:00,0.6041,0.6041,0.60335,0.60375,602999998.0
2008-10-13 12:23:00,0.6039,0.6045,0.6039,0.6043,1596499999.0
2008-10-13 12:24:00,0.60445,0.60445,0.604,0.60415,1545400005.0
2008-10-13 12:25:00,0.60415,0.60435,0.60395,0.60395,991100015.0
2008-10-13 12:26:00,0.60405,0.6041,0.60395,0.604,1164999986.0
2008-10-13 12:27:00,0.60415,0.60425,0.6039,0.604,826199990.0
2008-10-13 12:28:00,0.604,0.60425,0.6032,0.60325,1596799989.0
2008-10-13 12:29:00,0.6033,0.60365,0.6032,0.6035,1603399987.0
2008-10-13 12:30:00,0.6035,0.60415,0.6034,0.60385,878999991.0
2008-10-13 12:31:00,0.60375,0.6044,0.6037,0.604,1006600006.0
2008-10-13 12:32:00,0.604,0.60405,0.6038,0.60395,1026899997.0
2008-10-13 12:33:00,0.60395,0.60395,0.6038,0.60395,1217699996.0
2008-10-13 12:34:00,0.60395,0.60415,0.6038,0.60415,883799994.0
2008-10-13 12:35:00,0.60415,0.60415,0.60405,0.60405,256100003.0
2008-10-13 12:36:00,0.6045,0.6045,0.6038,0.6044,972200001.0
2008-10-13 12:37:00,0.6043,0.6047,0.6038,0.6045,972200001.0
2008-10-13 12:38:00,0.6046,0.60485,0.6038,0.6048,972200001.0
2008-10-13 12:39:00,0.6048,0.605,0.6048,0.6048,834999995.0
2008-10-13 12:40:00,0.60485,0.605,0.60455,0.6049,969999994.0
2008-10-13 12:41:00,0.6052,0.6056,0.605,0.6052,1957399999.0
2008-10-13 12:42:00,0.6053,0.6054,0.6045,0.6054,1957399999.0
2008-10-13 12:43:00,0.6055,0.606,0.6053,0.6054,1240300019.0
2008-10-13 12:44:00,0.6059,0.60755,0.6057,0.60585,1240300019.0
2008-10-13 12:45:00,0.6059,0.6059,0.60575,0.60575,116400002.0
2008-10-13 12:46:00,0.606,0.6066,0.6056,0.6065,1218099998.0
2008-10-13 12:47:00,0.6064,0.60715,0.6064,0.6071,1218099998.0
2008-10-13 12:48:00,0.60705,0.60705,0.6068,0.6068,548100015.0
2008-10-13 12:49:00,0.6068,0.6068,0.605,0.60545,1857899997.0
2008-10-13 12:50:00,0.60495,0.6066,0.60495,0.6065,1442600022.0
2008-10-13 12:51:00,0.6065,0.60695,0.605,0.60625,1011700006.0
2008-10-13 12:52:00,0.6064,0.60675,0.6061,0.6066,667100001.0
2008-10-13 12:53:00,0.6066,0.6067,0.60575,0.6067,338899999.0
2008-10-13 12:54:00,0.6066,0.6074,0.60635,0.60725,776499995.0
2008-10-13 12:55:00,0.6074,0.6078,0.6071,0.6072,810300003.0
2008-10-13 12:56:00,0.60745,0.60755,0.6072,0.60755,1086299996.0
2008-10-13 12:57:00,0.60745,0.60745,0.60655,0.60665,795099991.0
2008-10-13 12:58:00,0.60665,0.60665,0.60615,0.60645,439499998.0
2008-10-13 12:59:00,0.60645,0.60675,0.6063,0.6066,526399997.0
2008-10-13 13:00:00,0.6066,0.6066,0.6066,0.6066,385000008.0
2008-10-13 13:01:00,0.6066,0.6066,0.6059,0.60615,1004700003.0
2008-10-13 13:02:00,0.60605,0.60645,0.60605,0.6063,590599998.0
2008-10-13 13:03:00,0.60635,0.6069,0.60635,0.6066,1093800005.0
2008-10-13 13:04:00,0.6065,0.60685,0.6065,0.60685,953599986.0
2008-10-13 13:05:00,0.60675,0.60695,0.60675,0.60695,840799998.0
2008-10-13 13:06:00,0.6071,0.6074,0.6071,0.6073,925300011.0
2008-10-13 13:07:00,0.60715,0.60715,0.6069,0.6069,925300011.0
2008-10-13 13:08:00,0.6069,0.6069,0.6063,0.6067,1471599992.0
2008-10-13 13:09:00,0.6068,0.6069,0.60605,0.60605,712300001.0
2008-10-13 13:10:00,0.6064,0.6067,0.60635,0.60635,463599998.0
2008-10-13 13:11:00,0.60635,0.6066,0.60615,0.6066,1076399986.0
2008-10-13 13:12:00,0.6066,0.6066,0.6064,0.6064,252899997.0
2008-10-13 13:13:00,0.6064,0.6064,0.60635,0.60635,402599993.0
2008-10-13 13:14:00,0.6064,0.6065,0.6062,0.6063,1804099991.0
2008-10-13 13:15:00,0.6062,0.6064,0.6059,0.6064,1804099991.0
2008-10-13 13:16:00,0.6062,0.6062,0.6059,0.6059,1804099991.0
2008-10-13 13:17:00,0.6056,0.6056,0.6035,0.6038,1991100002.0
2008-10-13 13:18:00,0.60375,0.60395,0.6036,0.60395,1991100002.0
2008-10-13 13:19:00,0.60425,0.60445,0.6036,0.6037,1613500005.0
2008-10-13 13:20:00,0.6035,0.60455,0.6035,0.6041,1936300010.0
2008-10-13 13:21:00,0.6041,0.6043,0.6036,0.604,2054600003.0
2008-10-13 13:22:00,0.604,0.6046,0.6039,0.60455,2054600003.0
2008-10-13 13:23:00,0.60455,0.6046,0.60445,0.6045,1504700014.0
2008-10-13 13:24:00,0.6047,0.6049,0.6047,0.6049,1952000009.0
2008-10-13 13:25:00,0.605,0.6052,0.6047,0.6048,1952000009.0
2008-10-13 13:26:00,0.6047,0.6054,0.60455,0.6052,1952000009.0
2008-10-13 13:27:00,0.6054,0.6055,0.6053,0.6053,497300012.0
2008-10-13 13:28:00,0.60515,0.60545,0.60515,0.60545,497300012.0
2008-10-13 13:29:00,0.60525,0.60525,0.6051,0.6051,232200000.0
2008-10-13 13:30:00,0.6051,0.6051,0.6051,0.6051,140400002.0
2008-10-13 13:31:00,0.6051,0.60535,0.6051,0.60525,844799999.0
2008-10-13 13:32:00,0.6052,0.60605,0.6052,0.606,1092699994.0
2008-10-13 13:33:00,0.6059,0.60595,0.6055,0.6056,1554200015.0
2008-10-13 13:34:00,0.60575,0.6061,0.60575,0.6061,641400002.0
2008-10-13 13:35:00,0.60615,0.60625,0.6056,0.6056,1063500002.0
2008-10-13 13:36:00,0.60555,0.60555,0.60535,0.60535,529299995.0
2008-10-13 13:37:00,0.6054,0.60585,0.6054,0.6058,719399997.0
2008-10-13 13:38:00,0.6058,0.60595,0.6056,0.6056,1318400002.0
2008-10-13 13:39:00,0.6056,0.6058,0.6052,0.6053,1206800012.0
2008-10-13 13:40:00,0.6054,0.6054,0.60525,0.60525,743299999.0
2008-10-13 13:41:00,0.6053,0.6053,0.60515,0.60515,497999999.0
2008-10-13 13:42:00,0.60525,0.6058,0.60525,0.6058,758600000.0
2008-10-13 13:43:00,0.60575,0.60575,0.60565,0.60575,364299999.0
2008-10-13 13:44:00,0.60585,0.6061,0.60585,0.606,1139800013.0
2008-10-13 13:45:00,0.60605,0.6062,0.606,0.6062,612700005.0
2008-10-13 13:46:00,0.60615,0.60615,0.60595,0.60595,934100000.0
2008-10-13 13:47:00,0.60605,0.6061,0.6059,0.6059,679899989.0
2008-10-13 13:48:00,0.6059,0.6059,0.6059,0.6059,1054499996.0
2008-10-13 13:49:00,0.6059,0.6059,0.6059,0.6059,493400012.0
2008-10-13 13:50:00,0.6059,0.6059,0.60545,0.60555,453700001.0
2008-10-13 13:51:00,0.60575,0.60575,0.6055,0.6055,237800004.0
2008-10-13 13:52:00,0.60565,0.6059,0.6055,0.6055,512999994.0
2008-10-13 13:53:00,0.6055,0.60555,0.6055,0.60555,503000009.0
2008-10-13 13:54:00,0.6055,0.6055,0.6055,0.6055,629600003.0
2008-10-13 13:55:00,0.6051,0.6053,0.605,0.60525,1797599997.0
2008-10-13 13:56:00,0.6052,0.6053,0.6052,0.6053,1123300018.0
2008-10-13 13:57:00,0.60525,0.6054,0.60525,0.6054,1123300018.0
2008-10-13 13:58:00,0.6053,0.6054,0.60525,0.60535,542200005.0
2008-10-13 13:59:00,0.6054,0.60555,0.6053,0.6053,1892300017.0
2008-10-13 14:00:00,0.6053,0.60545,0.6045,0.60465,1681299994.0
2008-10-13 14:01:00,0.6047,0.60475,0.6046,0.60465,1123800003.0
2008-10-13 14:02:00,0.6046,0.6046,0.6046,0.6046,1025899996.0
2008-10-13 14:03:00,0.6046,0.6046,0.6046,0.6046,46799999.0
2008-10-13 14:04:00,0.6046,0.6046,0.6046,0.6046,51000000.0
2008-10-13 14:05:00,0.6047,0.6047,0.6046,0.60465,192699997.0
2008-10-13 14:06:00,0.6046,0.60465,0.6046,0.60465,122599998.0
2008-10-13 14:07:00,0.6046,0.6047,0.6046,0.6047,226000005.0
2008-10-13 14:08:00,0.6046,0.6046,0.60395,0.604,620500007.0
2008-10-13 14:09:00,0.60415,0.6042,0.604,0.604,1316199990.0
2008-10-13 14:10:00,0.60405,0.6042,0.60405,0.6041,330499992.0
2008-10-13 14:11:00,0.60415,0.60445,0.604,0.60415,1587100007.0
2008-10-13 14:12:00,0.6035,0.60401,0.6035,0.60401,433000010.0
2008-10-13 14:13:00,0.604,0.6043,0.604,0.60415,697100004.0
2008-10-13 14:14:00,0.60425,0.60445,0.60425,0.60445,156000000.0
2008-10-13 14:15:00,0.60465,0.60485,0.60455,0.6046,1524300023.0
2008-10-13 14:16:00,0.60455,0.60465,0.6045,0.60465,775800006.0
2008-10-13 14:17:00,0.6047,0.60475,0.60465,0.6047,348400007.0
2008-10-13 14:18:00,0.6047,0.6047,0.60465,0.6047,326000000.0
2008-10-13 14:19:00,0.60465,0.60475,0.60465,0.60475,538599997.0
2008-10-13 14:20:00,0.6048,0.6048,0.6047,0.60475,597299989.0
2008-10-13 14:21:00,0.6047,0.60475,0.6047,0.60475,191000000.0
2008-10-13 14:22:00,0.6047,0.60475,0.6047,0.60475,219000000.0
2008-10-13 14:23:00,0.6047,0.60475,0.60455,0.6046,845299999.0
2008-10-13 14:24:00,0.6046,0.6046,0.60445,0.6045,222800004.0
2008-10-13 14:25:00,0.60445,0.60455,0.6044,0.60455,551000010.0
2008-10-13 14:26:00,0.60465,0.6047,0.60465,0.6047,724600003.0
2008-10-13 14:27:00,0.60455,0.6047,0.60455,0.60455,621299998.0
2008-10-13 14:28:00,0.6048,0.605,0.6046,0.6047,474999995.0
2008-10-13 14:29:00,0.6047,0.6047,0.6043,0.6045,474999995.0
2008-10-13 14:30:00,0.60445,0.60445,0.60435,0.60435,800700006.0
2008-10-13 14:31:00,0.6044,0.60525,0.6042,0.60525,1382900009.0
2008-10-13 14:32:00,0.60525,0.60525,0.605,0.605,833300007.0
2008-10-13 14:33:00,0.60505,0.6051,0.60495,0.60495,855900000.0
2008-10-13 14:34:00,0.60476,0.60487,0.60459,0.6047,283399997.0
2008-10-13 14:35:00,0.60505,0.60505,0.60495,0.60495,276400001.0
2008-10-13 14:36:00,0.6051,0.60545,0.605,0.6053,1086099995.0
2008-10-13 14:37:00,0.6053,0.6053,0.6052,0.6052,226900002.0
2008-10-13 14:38:00,0.60511,0.60524,0.60497,0.60502,931200011.0
2008-10-13 14:39:00,0.6052,0.6052,0.6052,0.6052,61099998.0
2008-10-13 14:40:00,0.60477,0.60523,0.60463,0.60485,1294600012.0
2008-10-13 14:41:00,0.60485,0.60507,0.60476,0.60494,1103399997.0
2008-10-13 14:42:00,0.6052,0.6052,0.6052,0.6052,264800003.0
2008-10-13 14:43:00,0.60515,0.60515,0.6051,0.60515,281400001.0
2008-10-13 14:44:00,0.6052,0.6055,0.60515,0.6055,1264800013.0
2008-10-13 14:45:00,0.6058,0.6065,0.6058,0.6063,1014699997.0
2008-10-13 14:46:00,0.6061,0.6061,0.6053,0.6054,1014699997.0
2008-10-13 14:47:00,0.6054,0.6054,0.6054,0.6054,465600003.0
2008-10-13 14:48:00,0.6054,0.6054,0.6048,0.60495,793200001.0
2008-10-13 14:49:00,0.60495,0.60495,0.60495,0.60495,238899993.0
2008-10-13 14:50:00,0.60495,0.6055,0.60495,0.6055,953499984.0
2008-10-13 14:51:00,0.6055,0.6059,0.6054,0.6056,1460499993.0
2008-10-13 14:52:00,0.6056,0.6056,0.6056,0.6056,159000004.0
2008-10-13 14:53:00,0.6056,0.6056,0.6056,0.6056,450200010.0
2008-10-13 14:54:00,0.6056,0.606,0.6056,0.60565,1291499984.0
2008-10-13 14:55:00,0.6058,0.6062,0.6057,0.6058,1535900006.0
2008-10-13 14:56:00,0.6059,0.606,0.6054,0.6058,1535900006.0
2008-10-13 14:57:00,0.6058,0.60615,0.6057,0.60615,1535900006.0
2008-10-13 14:58:00,0.60605,0.60605,0.6059,0.6059,291000008.0
2008-10-13 14:59:00,0.6059,0.60625,0.6059,0.60625,1467200007.0
2008-10-13 15:00:00,0.6063,0.6064,0.6061,0.6064,1176099997.0
2008-10-13 15:01:00,0.6064,0.60655,0.6063,0.60635,1003200006.0
2008-10-13 15:02:00,0.6063,0.6063,0.6063,0.6063,385499991.0
2008-10-13 15:03:00,0.6063,0.60635,0.6063,0.6063,892499993.0
2008-10-13 15:04:00,0.6063,0.60655,0.6063,0.60645,1117999996.0
2008-10-13 15:05:00,0.6065,0.6072,0.60645,0.60715,1417600003.0
2008-10-13 15:06:00,0.60715,0.60715,0.60695,0.60695,469000008.0
2008-10-13 15:07:00,0.607,0.607,0.6069,0.60695,286299999.0
2008-10-13 15:08:00,0.607,0.60765,0.607,0.60745,1131199997.0
2008-10-13 15:09:00,0.6076,0.6086,0.6075,0.6084,1485399999.0
2008-10-13 15:10:00,0.60815,0.6082,0.6079,0.60795,1485399999.0
2008-10-13 15:11:00,0.60805,0.6085,0.60805,0.6085,1171099995.0
2008-10-13 15:12:00,0.6085,0.6091,0.6085,0.609,1946099985.0
2008-10-13 15:13:00,0.609,0.60965,0.609,0.6093,1946099985.0
2008-10-13 15:14:00,0.6093,0.60945,0.6091,0.6091,1253299995.0
2008-10-13 15:15:00,0.6093,0.6093,0.6091,0.6093,792200001.0
2008-10-13 15:16:00,0.6093,0.60975,0.60905,0.60955,2143700006.0
2008-10-13 15:17:00,0.6095,0.60955,0.60865,0.60875,1005999997.0
2008-10-13 15:18:00,0.6088,0.60935,0.6088,0.60905,2111199995.0
2008-10-13 15:19:00,0.609,0.60905,0.60845,0.60865,855200008.0
2008-10-13 15:20:00,0.60865,0.6093,0.60865,0.6091,1801499999.0
2008-10-13 15:21:00,0.6092,0.6093,0.6083,0.6083,640299991.0
2008-10-13 15:22:00,0.6083,0.6086,0.60825,0.6083,640299991.0
2008-10-13 15:23:00,0.6084,0.6086,0.6081,0.6081,1917099996.0
2008-10-13 15:24:00,0.6081,0.6083,0.6076,0.6076,1917099996.0
2008-10-13 15:25:00,0.6077,0.6077,0.60715,0.6073,1909299982.0
2008-10-13 15:26:00,0.6074,0.608,0.6072,0.60795,2054699988.0
2008-10-13 15:27:00,0.608,0.6089,0.6079,0.6088,367499999.0
2008-10-13 15:28:00,0.6085,0.60855,0.6085,0.6085,367499999.0
2008-10-13 15:29:00,0.60855,0.60865,0.6085,0.60855,542999997.0
2008-10-13 15:30:00,0.6087,0.609,0.6085,0.6089,1765000007.0
2008-10-13 15:31:00,0.60885,0.60995,0.60875,0.60945,1765000007.0
2008-10-13 15:32:00,0.6096,0.6096,0.6088,0.6091,792100000.0
2008-10-13 15:33:00,0.609,0.6091,0.6086,0.6088,792100000.0
2008-10-13 15:34:00,0.60865,0.60885,0.60865,0.6088,792100000.0
2008-10-13 15:35:00,0.6088,0.6091,0.6088,0.6091,1647199986.0
2008-10-13 15:36:00,0.60915,0.60935,0.6091,0.60925,422899997.0
2008-10-13 15:37:00,0.6092,0.60925,0.609,0.609,1944699982.0
2008-10-13 15:38:00,0.60905,0.60905,0.609,0.609,323300003.0
2008-10-13 15:39:00,0.60905,0.60905,0.60905,0.60905,183300003.0
2008-10-13 15:40:00,0.609,0.609,0.60845,0.60845,1447999995.0
2008-10-13 15:41:00,0.60865,0.60865,0.60845,0.60845,1082600005.0
2008-10-13 15:42:00,0.60845,0.60845,0.607,0.607,1442199985.0
2008-10-13 15:43:00,0.607,0.60775,0.607,0.6077,1815099996.0
2008-10-13 15:44:00,0.6079,0.608,0.6078,0.60785,561499998.0
2008-10-13 15:45:00,0.6077,0.60865,0.6075,0.60865,1709900008.0
2008-10-13 15:46:00,0.60875,0.60875,0.6076,0.6076,1741400005.0
2008-10-13 15:47:00,0.6075,0.6079,0.60715,0.6077,2066800010.0
2008-10-13 15:48:00,0.6076,0.6077,0.6076,0.6077,1311799997.0
2008-10-13 15:49:00,0.6075,0.60755,0.60685,0.60705,1548100004.0
2008-10-13 15:50:00,0.607,0.60705,0.6066,0.6066,1600500011.0
2008-10-13 15:51:00,0.6066,0.6066,0.6053,0.606,1593399989.0
2008-10-13 15:52:00,0.60605,0.60645,0.606,0.60615,1053499990.0
2008-10-13 15:53:00,0.60615,0.6063,0.60605,0.60615,1135200003.0
2008-10-13 15:54:00,0.6063,0.60645,0.60605,0.6063,1305299991.0
2008-10-13 15:55:00,0.60625,0.6063,0.60615,0.6062,595400002.0
2008-10-13 15:56:00,0.6062,0.60645,0.6062,0.6062,593700012.0
2008-10-13 15:57:00,0.6062,0.6062,0.606,0.606,1044000000.0
2008-10-13 15:58:00,0.606,0.606,0.606,0.606,902599999.0
2008-10-13 15:59:00,0.6059,0.6061,0.6058,0.606,579799996.0
2008-10-13 16:00:00,0.6061,0.6073,0.6061,0.6072,579799996.0
2008-10-13 16:01:00,0.6071,0.6071,0.6071,0.6071,579799996.0
2008-10-13 16:02:00,0.6071,0.6071,0.6071,0.6071,1556799989.0
2008-10-13 16:03:00,0.607,0.607,0.6052,0.6052,655000005.0
2008-10-13 16:04:00,0.6053,0.6058,0.6052,0.6056,655000005.0
2008-10-13 16:05:00,0.6055,0.6056,0.605,0.6052,655000005.0
2008-10-13 16:06:00,0.60495,0.60495,0.6044,0.6045,655000005.0
2008-10-13 16:07:00,0.6045,0.6047,0.604,0.6044,1738499982.0
2008-10-13 16:08:00,0.6044,0.6044,0.60375,0.60375,1738499982.0
2008-10-13 16:09:00,0.60365,0.6037,0.60345,0.60365,1655600004.0
2008-10-13 16:10:00,0.60385,0.60385,0.6036,0.6036,406900002.0
2008-10-13 16:11:00,0.6036,0.6036,0.60335,0.6035,931799985.0
2008-10-13 16:12:00,0.60355,0.6039,0.60345,0.60385,1394900006.0
2008-10-13 16:13:00,0.60385,0.60385,0.60345,0.6036,397500000.0
2008-10-13 16:14:00,0.6036,0.60375,0.60345,0.6036,940299996.0
2008-10-13 16:15:00,0.6036,0.60425,0.6036,0.60425,1034999995.0
2008-10-13 16:16:00,0.60425,0.60425,0.60425,0.60425,44000000.0
2008-10-13 16:17:00,0.60425,0.60425,0.60375,0.6038,546499997.0
2008-10-13 16:18:00,0.6038,0.60415,0.6038,0.60415,756900005.0
2008-10-13 16:19:00,0.6044,0.6046,0.6044,0.6044,1223499993.0
2008-10-13 16:20:00,0.6045,0.6047,0.6039,0.6042,966400003.0
2008-10-13 16:21:00,0.6043,0.6044,0.604,0.6044,966400003.0
2008-10-13 16:22:00,0.6046,0.6049,0.6044,0.6048,966400003.0
2008-10-13 16:23:00,0.6046,0.60515,0.6046,0.6046,966400003.0
2008-10-13 16:24:00,0.60445,0.6045,0.6044,0.6045,435900001.0
2008-10-13 16:25:00,0.60455,0.6046,0.60425,0.6043,775199991.0
2008-10-13 16:26:00,0.6043,0.6043,0.6042,0.60425,477400003.0
2008-10-13 16:27:00,0.60425,0.60425,0.60405,0.60405,1306400028.0
2008-10-13 16:28:00,0.6042,0.6043,0.6037,0.6038,355000000.0
2008-10-13 16:29:00,0.6039,0.6044,0.6038,0.6044,355000000.0
2008-10-13 16:30:00,0.6043,0.6045,0.6042,0.6043,355000000.0
2008-10-13 16:31:00,0.6041,0.6053,0.6041,0.6052,355000000.0
2008-10-13 16:32:00,0.6051,0.6057,0.6051,0.6053,355000000.0
2008-10-13 16:33:00,0.6051,0.6053,0.6051,0.6053,355000000.0
2008-10-13 16:34:00,0.6054,0.60545,0.6047,0.6047,934000006.0
2008-10-13 16:35:00,0.6047,0.6048,0.60405,0.6042,1995600003.0
2008-10-13 16:36:00,0.60425,0.60445,0.60405,0.6041,1252600018.0
2008-10-13 16:37:00,0.6042,0.6048,0.604,0.6043,1982599999.0
2008-10-13 16:38:00,0.6044,0.6049,0.6039,0.604,1982599999.0
2008-10-13 16:39:00,0.60405,0.60455,0.60375,0.60455,1982599999.0
2008-10-13 16:40:00,0.60455,0.60455,0.60405,0.60405,1463199996.0
2008-10-13 16:41:00,0.60405,0.60445,0.60375,0.60375,1705760004.0
2008-10-13 16:42:00,0.60395,0.60415,0.6034,0.60355,1343100011.0
2008-10-13 16:43:00,0.60355,0.6037,0.60355,0.60365,1007900025.0
2008-10-13 16:44:00,0.60365,0.60375,0.60365,0.6037,428799996.0
2008-10-13 16:45:00,0.60365,0.60415,0.60345,0.60345,1444300000.0
2008-10-13 16:46:00,0.6035,0.60355,0.6034,0.60355,492200006.0
2008-10-13 16:47:00,0.6032,0.60325,0.60315,0.6032,483400001.0
2008-10-13 16:48:00,0.6032,0.6032,0.6032,0.6032,1250300011.0
2008-10-13 16:49:00,0.6033,0.6035,0.60315,0.6035,1250599991.0
2008-10-13 16:50:00,0.6035,0.6035,0.60325,0.60325,1589199985.0
2008-10-13 16:51:00,0.60325,0.60335,0.60325,0.60325,202000000.0
2008-10-13 16:52:00,0.6031,0.6032,0.6025,0.60315,1746399993.0
2008-10-13 16:53:00,0.60305,0.60315,0.60305,0.60305,1482599995.0
2008-10-13 16:54:00,0.60305,0.60335,0.60305,0.60325,904600007.0
2008-10-13 16:55:00,0.60325,0.60325,0.60305,0.6031,345199996.0
2008-10-13 16:56:00,0.6032,0.6032,0.6027,0.6028,2142499993.0
2008-10-13 16:57:00,0.6027,0.6029,0.6025,0.6026,2142499993.0
2008-10-13 16:58:00,0.6025,0.6025,0.6011,0.6012,2142499993.0
2008-10-13 16:59:00,0.6011,0.60155,0.60095,0.60155,2142499993.0
2008-10-13 17:00:00,0.6016,0.6024,0.6016,0.6022,2076399993.0
2008-10-13 17:01:00,0.60235,0.6032,0.6023,0.6031,2076399993.0
2008-10-13 17:02:00,0.6033,0.6037,0.603,0.6036,642900013.0
2008-10-13 17:03:00,0.60335,0.6036,0.6033,0.6036,642900013.0
2008-10-13 17:04:00,0.60365,0.60375,0.60355,0.60375,1166199996.0
2008-10-13 17:05:00,0.6038,0.6044,0.6036,0.6043,985500012.0
2008-10-13 17:06:00,0.60415,0.6042,0.604,0.60405,985500012.0
2008-10-13 17:07:00,0.6043,0.6058,0.6042,0.6058,1380399988.0
2008-10-13 17:08:00,0.6051,0.60525,0.6048,0.60525,1380399988.0
2008-10-13 17:09:00,0.6052,0.6052,0.6043,0.6045,982500012.0
2008-10-13 17:10:00,0.6044,0.6047,0.6044,0.6047,982500012.0
2008-10-13 17:11:00,0.60465,0.60485,0.60445,0.60465,982500012.0
2008-10-13 17:12:00,0.6047,0.6051,0.6046,0.6051,459399993.0
2008-10-13 17:13:00,0.6052,0.6053,0.6052,0.6053,459399993.0
2008-10-13 17:14:00,0.6052,0.6052,0.60505,0.60505,459399993.0
2008-10-13 17:15:00,0.605,0.6055,0.6046,0.6052,1015900000.0
2008-10-13 17:16:00,0.6052,0.6052,0.60465,0.6052,1015900000.0
2008-10-13 17:17:00,0.6052,0.6057,0.605,0.6055,1174800006.0
2008-10-13 17:18:00,0.6054,0.6054,0.605,0.6051,1174800006.0
2008-10-13 17:19:00,0.6051,0.6051,0.60475,0.60485,1174800006.0
2008-10-13 17:20:00,0.6048,0.6052,0.6048,0.6049,574800004.0
2008-10-13 17:21:00,0.6048,0.6057,0.6048,0.6056,574800004.0
2008-10-13 17:22:00,0.6055,0.60555,0.6055,0.60555,574800004.0
2008-10-13 17:23:00,0.60555,0.60565,0.6054,0.6054,1406900012.0
2008-10-13 17:24:00,0.6054,0.60555,0.6053,0.60555,440399997.0
2008-10-13 17:25:00,0.60545,0.6055,0.60545,0.60545,1968200004.0
2008-10-13 17:26:00,0.60545,0.60575,0.60545,0.60575,1707300017.0
2008-10-13 17:27:00,0.6058,0.60585,0.6056,0.6056,1163300020.0
2008-10-13 17:28:00,0.6056,0.60565,0.6056,0.6056,330899992.0
2008-10-13 17:29:00,0.6057,0.60615,0.6057,0.60605,573200006.0
2008-10-13 17:30:00,0.6061,0.6064,0.60605,0.6062,840400005.0
2008-10-13 17:31:00,0.60625,0.6064,0.60625,0.6064,834600000.0
2008-10-13 17:32:00,0.6066,0.6068,0.6063,0.6068,1160199986.0
2008-10-13 17:33:00,0.60665,0.607,0.6066,0.60695,1160199986.0
2008-10-13 17:34:00,0.60695,0.60695,0.6068,0.6068,698399986.0
2008-10-13 17:35:00,0.6068,0.6068,0.6064,0.6064,626600008.0
2008-10-13 17:36:00,0.6064,0.60645,0.6064,0.6064,301000000.0
2008-10-13 17:37:00,0.6064,0.6064,0.6064,0.6064,532600008.0
2008-10-13 17:38:00,0.6064,0.6064,0.6064,0.6064,630799984.0
2008-10-13 17:39:00,0.60615,0.60624,0.60609,0.60618,644600018.0
2008-10-13 17:40:00,0.6064,0.6064,0.6064,0.6064,308000000.0
2008-10-13 17:41:00,0.60645,0.60645,0.60645,0.60645,261800003.0
2008-10-13 17:42:00,0.60645,0.60675,0.60645,0.60655,1072600013.0
2008-10-13 17:43:00,0.6066,0.6066,0.60655,0.6066,299200001.0
2008-10-13 17:44:00,0.6066,0.6066,0.6064,0.6064,768699997.0
2008-10-13 17:45:00,0.60645,0.60665,0.60645,0.60665,122400002.0
2008-10-13 17:46:00,0.60665,0.60665,0.60645,0.60645,214500000.0
2008-10-13 17:47:00,0.60645,0.60645,0.6063,0.6063,684100003.0
2008-10-13 17:48:00,0.6059,0.606,0.6059,0.606,57100000.0
2008-10-13 17:49:00,0.6059,0.6059,0.60565,0.6057,602000005.0
2008-10-13 17:50:00,0.6056,0.6056,0.60555,0.60555,101800004.0
2008-10-13 17:51:00,0.60555,0.60555,0.60555,0.60555,99599998.0
2008-10-13 17:52:00,0.60555,0.60555,0.60555,0.60555,41500000.0
2008-10-13 17:53:00,0.60555,0.60555,0.6053,0.6053,406100003.0
2008-10-13 17:54:00,0.6053,0.6053,0.6048,0.6049,440500003.0
2008-10-13 17:55:00,0.6049,0.6049,0.60435,0.6044,467299999.0
2008-10-13 17:56:00,0.60445,0.60465,0.60425,0.6043,1087500003.0
2008-10-13 17:57:00,0.60435,0.60445,0.6039,0.6039,1075900015.0
2008-10-13 17:58:00,0.60405,0.60405,0.6038,0.60395,484299990.0
2008-10-13 17:59:00,0.60405,0.60415,0.6039,0.60415,894300020.0
2008-10-13 18:00:00,0.604,0.6055,0.6038,0.6049,1771000001.0
2008-10-13 18:01:00,0.6049,0.6049,0.60435,0.60455,708000003.0
2008-10-13 18:02:00,0.6045,0.6045,0.60335,0.60335,1455099995.0
2008-10-13 18:03:00,0.60325,0.60395,0.6032,0.60375,948799997.0
2008-10-13 18:04:00,0.60365,0.604,0.6035,0.6036,1177599991.0
2008-10-13 18:05:00,0.6037,0.6039,0.6036,0.6036,400100001.0
2008-10-13 18:06:00,0.6036,0.6036,0.6036,0.6036,146000000.0
2008-10-13 18:07:00,0.6036,0.6036,0.6036,0.6036,235000005.0
2008-10-13 18:08:00,0.6036,0.6036,0.6036,0.6036,290600008.0
2008-10-13 18:09:00,0.60329,0.60332,0.60303,0.60327,545399997.0
2008-10-13 18:10:00,0.6036,0.6036,0.6036,0.6036,91200001.0
2008-10-13 18:11:00,0.60327,0.60366,0.60323,0.60331,879900032.0
2008-10-13 18:12:00,0.60365,0.6037,0.6036,0.6036,118500000.0
2008-10-13 18:13:00,0.6036,0.60365,0.6034,0.60345,295200003.0
2008-10-13 18:14:00,0.60313,0.60346,0.603,0.60326,923700001.0
2008-10-13 18:15:00,0.6035,0.6036,0.60335,0.60345,774099993.0
2008-10-13 18:16:00,0.60335,0.60525,0.60335,0.60525,625200000.0
2008-10-13 18:17:00,0.60525,0.60525,0.6041,0.6045,294400001.0
2008-10-13 18:18:00,0.6041,0.60435,0.6041,0.60435,137600000.0
2008-10-13 18:19:00,0.60391,0.60409,0.60377,0.60392,1318500019.0
2008-10-13 18:20:00,0.60425,0.60435,0.60395,0.60405,996999995.0
2008-10-13 18:21:00,0.6042,0.60555,0.604,0.6044,1187499993.0
2008-10-13 18:22:00,0.60445,0.60445,0.60445,0.60445,60200001.0
2008-10-13 18:23:00,0.60445,0.60455,0.60445,0.60455,221399997.0
2008-10-13 18:24:00,0.60455,0.6047,0.60455,0.6047,261799999.0
2008-10-13 18:25:00,0.6047,0.6066,0.6047,0.6066,1119500003.0
2008-10-13 18:26:00,0.6066,0.6068,0.60595,0.60645,632899999.0
2008-10-13 18:27:00,0.60635,0.60645,0.6063,0.60645,115600003.0
2008-10-13 18:28:00,0.60645,0.60665,0.6063,0.60665,193299999.0
2008-10-13 18:29:00,0.607,0.60715,0.60665,0.6067,631800005.0
2008-10-13 18:30:00,0.60655,0.60655,0.606,0.6061,623499989.0
2008-10-13 18:31:00,0.6061,0.6061,0.60555,0.6061,1236799974.0
2008-10-13 18:32:00,0.60557,0.60595,0.60548,0.60559,1462400010.0
2008-10-13 18:33:00,0.60545,0.60595,0.60541,0.60556,1604600007.0
2008-10-13 18:34:00,0.6061,0.6061,0.60505,0.6052,528200003.0
2008-10-13 18:35:00,0.60487,0.60527,0.60485,0.60493,523100008.0
2008-10-13 18:36:00,0.605,0.6052,0.605,0.60505,270899998.0
2008-10-13 18:37:00,0.60515,0.60535,0.60515,0.60535,52400000.0
2008-10-13 18:38:00,0.6056,0.60565,0.6054,0.60565,112000000.0
2008-10-13 18:39:00,0.6059,0.60625,0.60575,0.60625,373599997.0
2008-10-13 18:40:00,0.60615,0.60615,0.60615,0.60615,35000000.0
2008-10-13 18:41:00,0.6062,0.6065,0.6061,0.6061,457199997.0
2008-10-13 18:42:00,0.6061,0.6066,0.6061,0.6066,404399997.0
2008-10-13 18:43:00,0.60631,0.60645,0.60594,0.60631,1010300004.0
2008-10-13 18:44:00,0.6068,0.6068,0.6067,0.6068,32400002.0
2008-10-13 18:45:00,0.6066,0.6066,0.6066,0.6066,32400002.0
2008-10-13 18:46:00,0.6066,0.6066,0.6066,0.6066,35599998.0
2008-10-13 18:48:00,0.6066,0.6066,0.6066,0.6066,44599998.0
2008-10-13 18:50:00,0.6069,0.6069,0.6068,0.6068,211900002.0
2008-10-13 18:51:00,0.6069,0.607,0.6068,0.607,471600000.0
2008-10-13 18:53:00,0.607,0.6077,0.607,0.6077,471600000.0
2008-10-13 18:54:00,0.6073,0.60755,0.6073,0.60755,191800002.0
2008-10-13 18:55:00,0.60715,0.60738,0.60656,0.60722,1307200008.0
2008-10-13 18:56:00,0.6075,0.6075,0.6074,0.6074,1245000003.0
2008-10-13 18:57:00,0.60705,0.60715,0.60705,0.60715,1245000003.0
2008-10-13 18:58:00,0.6072,0.6073,0.60705,0.6073,1368799990.0
2008-10-13 18:59:00,0.607,0.607,0.607,0.607,44500000.0
2008-10-13 19:00:00,0.6072,0.6072,0.6072,0.6072,106000000.0
2008-10-13 19:01:00,0.6079,0.6079,0.6074,0.6074,1211000001.0
2008-10-13 19:02:00,0.6073,0.60845,0.6073,0.60825,1211000001.0
2008-10-13 19:03:00,0.60815,0.60845,0.608,0.6081,560599998.0
2008-10-13 19:04:00,0.6081,0.60845,0.6081,0.60845,382300003.0
2008-10-13 19:05:00,0.6086,0.60915,0.6086,0.60915,205100003.0
2008-10-13 19:06:00,0.60915,0.60915,0.60915,0.60915,55900002.0
2008-10-13 19:07:00,0.60915,0.60965,0.60905,0.60945,1109599994.0
2008-10-13 19:08:00,0.60955,0.60965,0.6093,0.6093,1069900005.0
2008-10-13 19:09:00,0.6093,0.60945,0.6093,0.6093,928599984.0
2008-10-13 19:10:00,0.6093,0.6093,0.60915,0.60915,1043100016.0
2008-10-13 19:11:00,0.6087,0.6087,0.6083,0.6083,377600003.0
2008-10-13 19:12:00,0.6085,0.6085,0.6084,0.6084,142699996.0
2008-10-13 19:13:00,0.6085,0.6091,0.6085,0.6089,824599998.0
2008-10-13 19:14:00,0.6089,0.6089,0.60835,0.6089,456399992.0
2008-10-13 19:15:00,0.6089,0.6089,0.60805,0.60825,701399992.0
2008-10-13 19:16:00,0.60825,0.60825,0.6074,0.6075,1415400002.0
2008-10-13 19:17:00,0.60715,0.60737,0.6071,0.60725,923599997.0
2008-10-13 19:18:00,0.60717,0.60745,0.60714,0.6074,1191699989.0
2008-10-13 19:19:00,0.6075,0.6075,0.6074,0.6074,236700001.0
2008-10-13 19:20:00,0.6074,0.6074,0.6063,0.6063,375500000.0
2008-10-13 19:21:00,0.60612,0.60634,0.60579,0.60634,860600001.0
2008-10-13 19:22:00,0.6063,0.6063,0.6063,0.6063,120600003.0
2008-10-13 19:23:00,0.6063,0.6067,0.6063,0.6067,288999999.0
2008-10-13 19:24:00,0.60611,0.60683,0.60605,0.60676,1107000000.0
2008-10-13 19:25:00,0.6066,0.6066,0.6066,0.6066,164899997.0
2008-10-13 19:26:00,0.60665,0.60715,0.60665,0.60715,558300008.0
2008-10-13 19:27:00,0.60715,0.60715,0.6071,0.6071,104800004.0
2008-10-13 19:28:00,0.6076,0.60775,0.6076,0.60775,74400002.0
2008-10-13 19:29:00,0.60695,0.60695,0.60695,0.60695,41599998.0
2008-10-13 19:30:00,0.60737,0.60755,0.60712,0.60712,987900012.0
2008-10-13 19:31:00,0.6071,0.60775,0.6071,0.60765,378699996.0
2008-10-13 19:32:00,0.60765,0.6077,0.6074,0.6077,497399997.0
2008-10-13 19:33:00,0.60775,0.60775,0.6077,0.6077,178100001.0
2008-10-13 19:34:00,0.6078,0.60785,0.60775,0.60785,388399996.0
2008-10-13 19:35:00,0.60795,0.60795,0.60795,0.60795,89699997.0
2008-10-13 19:36:00,0.6081,0.6081,0.6078,0.6078,246199998.0
2008-10-13 19:37:00,0.6078,0.6078,0.6078,0.6078,379900000.0
2008-10-13 19:38:00,0.60752,0.6076,0.60718,0.60749,959999997.0
2008-10-13 19:39:00,0.6078,0.6078,0.6078,0.6078,75099998.0
2008-10-13 19:41:00,0.6079,0.6079,0.6078,0.6078,550199996.0
2008-10-13 19:42:00,0.6078,0.6078,0.6078,0.6078,154200005.0
2008-10-13 19:43:00,0.6078,0.6078,0.607,0.607,203100002.0
2008-10-13 19:44:00,0.6074,0.6074,0.6072,0.6072,570900002.0
2008-10-13 19:45:00,0.6071,0.6071,0.6071,0.6071,60500000.0
2008-10-13 19:46:00,0.60715,0.60715,0.60695,0.60695,194200006.0
2008-10-13 19:47:00,0.60662,0.60697,0.60646,0.60687,674599995.0
2008-10-13 19:48:00,0.60695,0.60695,0.60635,0.60675,290600003.0
2008-10-13 19:49:00,0.6061,0.6062,0.60583,0.6062,1689600015.0
2008-10-13 19:50:00,0.6069,0.6069,0.6069,0.6069,205000000.0
2008-10-13 19:51:00,0.6069,0.6069,0.6069,0.6069,158399997.0
2008-10-13 19:52:00,0.6063,0.6064,0.6063,0.6064,37299999.0
2008-10-13 19:53:00,0.6063,0.6063,0.6063,0.6063,83000000.0
2008-10-13 19:54:00,0.60615,0.60615,0.60615,0.60615,28799999.0
2008-10-13 19:55:00,0.6057,0.6065,0.60545,0.6062,530500002.0
2008-10-13 19:56:00,0.6058,0.6063,0.6058,0.6063,247600003.0
2008-10-13 19:57:00,0.60625,0.6064,0.6062,0.6064,247600003.0
2008-10-13 19:58:00,0.6062,0.6062,0.6062,0.6062,386200006.0
2008-10-13 19:59:00,0.60605,0.60625,0.60545,0.60625,139800000.0
2008-10-13 20:00:00,0.6063,0.60655,0.6063,0.60655,121899997.0
2008-10-13 20:01:00,0.6065,0.60675,0.6063,0.60675,232400004.0
2008-10-13 20:02:00,0.60684,0.60686,0.60668,0.60671,414600008.0
2008-10-13 20:03:00,0.60657,0.60675,0.6064,0.60675,533200006.0
2008-10-13 20:04:00,0.607,0.607,0.607,0.607,44599998.0
2008-10-13 20:05:00,0.60724,0.60727,0.6068,0.60721,558100001.0
2008-10-13 20:06:00,0.6071,0.60725,0.6071,0.6072,328400007.0
2008-10-13 20:07:00,0.60705,0.60705,0.60705,0.60705,39200001.0
2008-10-13 20:08:00,0.60685,0.60705,0.60677,0.60705,259900000.0
2008-10-13 20:09:00,0.60705,0.60705,0.6069,0.6069,151000000.0
2008-10-13 20:10:00,0.60655,0.60665,0.60655,0.60665,210800004.0
2008-10-13 20:11:00,0.6069,0.6069,0.6066,0.6066,320500005.0
2008-10-13 20:12:00,0.6065,0.6065,0.606,0.60625,286700002.0
2008-10-13 20:13:00,0.6066,0.6066,0.60615,0.60645,439400007.0
2008-10-13 20:14:00,0.60675,0.60675,0.6061,0.6065,198500004.0
2008-10-13 20:15:00,0.60685,0.60695,0.60685,0.60695,330200006.0
2008-10-13 20:16:00,0.60694,0.60729,0.60676,0.607,406399993.0
2008-10-13 20:17:00,0.607,0.607,0.607,0.607,47000000.0
2008-10-13 20:18:00,0.60665,0.6072,0.60656,0.6072,272100003.0
2008-10-13 20:19:00,0.60687,0.60701,0.6066,0.60698,283599998.0
2008-10-13 20:20:00,0.60701,0.60748,0.60701,0.60706,524700001.0
2008-10-13 20:21:00,0.60655,0.60655,0.60655,0.60655,163000004.0
2008-10-13 20:22:00,0.60665,0.60665,0.60665,0.60665,61000000.0
2008-10-13 20:23:00,0.6063,0.60645,0.6063,0.60645,156700005.0
2008-10-13 20:24:00,0.60634,0.60665,0.60634,0.60647,675900008.0
2008-10-13 20:25:00,0.6064,0.60675,0.6059,0.6059,402700001.0
2008-10-13 20:26:00,0.606,0.6062,0.6048,0.60535,300800004.0
2008-10-13 20:27:00,0.6054,0.6054,0.6049,0.605,341199997.0
2008-10-13 20:28:00,0.605,0.605,0.605,0.605,188100002.0
2008-10-13 20:29:00,0.60515,0.6052,0.60515,0.6052,48400000.0
2008-10-13 20:30:00,0.6051,0.6051,0.6051,0.6051,46299999.0
2008-10-13 20:31:00,0.60491,0.60491,0.60445,0.60468,640500001.0
2008-10-13 20:32:00,0.605,0.60505,0.6049,0.60505,150500000.0
2008-10-13 20:33:00,0.60493,0.60499,0.60466,0.60466,766699986.0
2008-10-13 20:34:00,0.60493,0.60496,0.60475,0.6049,364999997.0
2008-10-13 20:35:00,0.6049,0.6051,0.6049,0.6051,497900007.0
2008-10-13 20:36:00,0.60515,0.60555,0.60515,0.60555,632999998.0
2008-10-13 20:37:00,0.60555,0.6056,0.60555,0.6056,111199999.0
2008-10-13 20:38:00,0.60555,0.60573,0.60487,0.60487,890500007.0
2008-10-13 20:39:00,0.60555,0.60565,0.60555,0.60565,112100003.0
2008-10-13 20:40:00,0.60492,0.60561,0.60492,0.60518,534699996.0
2008-10-13 20:41:00,0.6052,0.60558,0.6052,0.60549,336599996.0
2008-10-13 20:42:00,0.60551,0.60562,0.60534,0.60559,577700006.0
2008-10-13 20:43:00,0.60556,0.60564,0.60526,0.60558,532300009.0
2008-10-13 20:44:00,0.60565,0.60565,0.6056,0.6056,89200001.0
2008-10-13 20:45:00,0.6056,0.60635,0.6056,0.60635,329800007.0
2008-10-13 20:46:00,0.6064,0.6064,0.606,0.6061,165600003.0
2008-10-13 20:47:00,0.60568,0.60602,0.60562,0.60588,429800001.0
2008-10-13 20:48:00,0.6061,0.6061,0.6061,0.6061,60000000.0
2008-10-13 20:49:00,0.6061,0.6061,0.6061,0.6061,148699997.0
2008-10-13 20:50:00,0.60604,0.60616,0.60565,0.60586,402800004.0
2008-10-13 20:51:00,0.60606,0.60607,0.60572,0.60582,252299994.0
2008-10-13 20:52:00,0.6061,0.6061,0.6061,0.6061,331899997.0
2008-10-13 20:53:00,0.6061,0.6061,0.60575,0.60575,598799995.0
2008-10-13 20:54:00,0.6058,0.60595,0.60575,0.60595,592900002.0
2008-10-13 20:55:00,0.60615,0.60615,0.60615,0.60615,245800003.0
2008-10-13 20:56:00,0.60625,0.60625,0.60545,0.6058,1479300018.0
2008-10-13 20:57:00,0.6063,0.60655,0.6063,0.60655,265000000.0
2008-10-13 20:58:00,0.6065,0.6065,0.6065,0.6065,98400002.0
2008-10-13 20:59:00,0.60645,0.60785,0.60645,0.60765,1046299997.0
2008-10-13 21:00:00,0.6078,0.6083,0.6067,0.607,535899997.0
2008-10-13 21:01:00,0.6071,0.6071,0.6071,0.6071,535899997.0
2008-10-13 21:02:00,0.6071,0.6072,0.6071,0.6072,848499984.0
2008-10-13 21:03:00,0.60735,0.60765,0.60735,0.6075,245100002.0
2008-10-13 21:04:00,0.60755,0.60755,0.607,0.60725,472699989.0
2008-10-13 21:05:00,0.60725,0.60745,0.60715,0.60745,785599985.0
2008-10-13 21:06:00,0.60745,0.60745,0.60725,0.60725,513700001.0
2008-10-13 21:07:00,0.6069,0.6069,0.60657,0.60657,457300000.0
2008-10-13 21:08:00,0.60725,0.60725,0.60725,0.60725,146800004.0
2008-10-13 21:09:00,0.60725,0.60725,0.60725,0.60725,72000000.0
2008-10-13 21:10:00,0.60725,0.60725,0.60725,0.60725,261200001.0
2008-10-13 21:11:00,0.60725,0.60725,0.60725,0.60725,41000000.0
2008-10-13 21:12:00,0.60698,0.6071,0.60652,0.6071,1593700016.0
2008-10-13 21:13:00,0.60725,0.60725,0.60725,0.60725,128399997.0
2008-10-13 21:14:00,0.60703,0.60727,0.60703,0.60721,348199991.0
2008-10-13 21:15:00,0.60725,0.60745,0.60725,0.6074,497799999.0
2008-10-13 21:16:00,0.6074,0.60805,0.6074,0.6079,429500010.0
2008-10-13 21:17:00,0.6079,0.6079,0.6079,0.6079,33799999.0
2008-10-13 21:18:00,0.60756,0.60759,0.60698,0.60698,387899992.0
2008-10-13 21:19:00,0.6079,0.6079,0.6079,0.6079,98800004.0
2008-10-13 21:20:00,0.60769,0.60779,0.60762,0.60762,175399999.0
2008-10-13 21:21:00,0.60751,0.60765,0.60749,0.60749,740999999.0
2008-10-13 21:22:00,0.6076,0.60775,0.60745,0.60775,374499995.0
2008-10-13 21:23:00,0.60795,0.6083,0.60795,0.6083,152400001.0
2008-10-13 21:24:00,0.60802,0.60816,0.60785,0.60816,922199985.0
2008-10-13 21:25:00,0.60845,0.6095,0.60845,0.6095,910400004.0
2008-10-13 21:26:00,0.6095,0.6102,0.6095,0.61015,866900002.0
2008-10-13 21:27:00,0.61015,0.61045,0.61015,0.61045,512399998.0
2008-10-13 21:28:00,0.61045,0.61145,0.61045,0.61145,527800005.0
2008-10-13 21:29:00,0.6115,0.6125,0.6112,0.61145,1279199995.0
2008-10-13 21:30:00,0.6117,0.612,0.61145,0.6116,877499996.0
2008-10-13 21:31:00,0.6116,0.6117,0.6116,0.6117,958499997.0
2008-10-13 21:32:00,0.61195,0.6124,0.61135,0.61145,1634000010.0
2008-10-13 21:33:00,0.6115,0.61255,0.6115,0.61255,791399995.0
2008-10-13 21:34:00,0.6126,0.6129,0.61245,0.6129,734700001.0
2008-10-13 21:35:00,0.6129,0.61295,0.6117,0.6117,980599999.0
2008-10-13 21:36:00,0.61155,0.61155,0.611,0.6111,445099998.0
2008-10-13 21:37:00,0.61115,0.61185,0.6111,0.61185,779099998.0
2008-10-13 21:38:00,0.6116,0.61195,0.61155,0.61195,402100005.0
2008-10-13 21:39:00,0.61205,0.6126,0.61205,0.61235,978800001.0
2008-10-13 21:40:00,0.6124,0.613,0.6124,0.613,794799996.0
2008-10-13 21:41:00,0.613,0.6133,0.61235,0.6132,2070400021.0
2008-10-13 21:42:00,0.6132,0.61325,0.6131,0.6131,277500005.0
2008-10-13 21:43:00,0.6131,0.6131,0.6131,0.6131,361999999.0
2008-10-13 21:44:00,0.6131,0.6132,0.61215,0.61215,1041000000.0
2008-10-13 21:45:00,0.61235,0.6125,0.6119,0.61235,440200000.0
2008-10-13 21:46:00,0.61205,0.61235,0.61205,0.61235,207700006.0
2008-10-13 21:47:00,0.61245,0.61285,0.6124,0.6124,783700000.0
2008-10-13 21:48:00,0.61295,0.61325,0.6128,0.6128,280299999.0
2008-10-13 21:49:00,0.6129,0.6133,0.6128,0.6128,444100000.0
2008-10-13 21:50:00,0.6133,0.6133,0.61275,0.6129,306399997.0
2008-10-13 21:51:00,0.6129,0.61305,0.6129,0.61305,594500000.0
2008-10-13 21:52:00,0.6132,0.61345,0.6132,0.61345,241700002.0
2008-10-13 21:53:00,0.61335,0.6141,0.61335,0.6141,766399995.0
2008-10-13 21:54:00,0.61435,0.6151,0.61325,0.6144,1290000003.0
2008-10-13 21:55:00,0.6145,0.61485,0.6145,0.6145,1149100011.0
2008-10-13 21:56:00,0.6145,0.6145,0.6138,0.61435,1373200006.0
2008-10-13 21:57:00,0.6145,0.6145,0.6135,0.6142,1122400012.0
2008-10-13 21:58:00,0.6144,0.6149,0.6141,0.61415,1358400006.0
2008-10-13 21:59:00,0.61445,0.61495,0.61415,0.6149,442900000.0
2008-10-13 22:00:00,0.6149,0.6152,0.61425,0.61425,630999998.0
2008-10-13 22:01:00,0.6144,0.6148,0.6144,0.61445,741199996.0
2008-10-13 22:02:00,0.6145,0.61495,0.61445,0.6149,1000700010.0
2008-10-13 22:03:00,0.6151,0.6151,0.6147,0.6147,125600004.0
2008-10-13 22:04:00,0.6147,0.6152,0.61455,0.6152,619299992.0
2008-10-13 22:05:00,0.6152,0.6152,0.6152,0.6152,202799999.0
2008-10-13 22:06:00,0.6152,0.6152,0.6146,0.6147,474800009.0
2008-10-13 22:07:00,0.6147,0.6168,0.6147,0.6167,1051799996.0
2008-10-13 22:08:00,0.6169,0.619,0.6169,0.618,1518499991.0
2008-10-13 22:09:00,0.6179,0.6183,0.6177,0.6181,1518499991.0
2008-10-13 22:10:00,0.61795,0.6184,0.6178,0.6183,1518499991.0
2008-10-13 22:11:00,0.6183,0.6184,0.6181,0.6181,1386600019.0
2008-10-13 22:12:00,0.6181,0.6181,0.61765,0.6177,1316099991.0
2008-10-13 22:13:00,0.61775,0.61885,0.6177,0.61885,673099995.0
2008-10-13 22:14:00,0.6192,0.6195,0.6192,0.6194,1712600008.0
2008-10-13 22:15:00,0.6194,0.62005,0.6189,0.6198,1712600008.0
2008-10-13 22:16:00,0.62,0.62,0.6198,0.6198,490099994.0
2008-10-13 22:17:00,0.6194,0.6194,0.6192,0.6192,490099994.0
2008-10-13 22:18:00,0.6193,0.6193,0.619,0.619,1763600014.0
2008-10-13 22:19:00,0.6188,0.6189,0.61825,0.6184,1763600014.0
2008-10-13 22:20:00,0.6186,0.6186,0.6184,0.6184,133200001.0
2008-10-13 22:21:00,0.6183,0.6184,0.6175,0.6175,133200001.0
2008-10-13 22:22:00,0.6177,0.6177,0.6173,0.6175,133200001.0
2008-10-13 22:23:00,0.61775,0.6182,0.61775,0.6182,133200001.0
2008-10-13 22:24:00,0.61792,0.61815,0.61787,0.61807,906300003.0
2008-10-13 22:25:00,0.6183,0.6184,0.6183,0.6184,116799998.0
2008-10-13 22:26:00,0.6183,0.6185,0.6183,0.6185,197100003.0
2008-10-13 22:27:00,0.61865,0.61865,0.6184,0.6184,336700005.0
2008-10-13 22:28:00,0.6184,0.61855,0.6184,0.6185,539999996.0
2008-10-13 22:29:00,0.6185,0.619,0.6185,0.619,523900004.0
2008-10-13 22:30:00,0.61895,0.61895,0.6184,0.6185,1150000009.0
2008-10-13 22:31:00,0.6185,0.6185,0.6158,0.616,1983399996.0
2008-10-13 22:32:00,0.616,0.6165,0.6158,0.6161,742999995.0
2008-10-13 22:33:00,0.61605,0.61638,0.61605,0.61605,708900000.0
2008-10-13 22:34:00,0.61615,0.6163,0.61615,0.6163,55000000.0
2008-10-13 22:35:00,0.61585,0.61634,0.61585,0.61619,307700008.0
2008-10-13 22:36:00,0.61621,0.61631,0.61621,0.61628,228200006.0
2008-10-13 22:37:00,0.6164,0.6164,0.616,0.61605,238200001.0
2008-10-13 22:38:00,0.6159,0.61617,0.61561,0.61611,399400008.0
2008-10-13 22:39:00,0.6161,0.6162,0.6151,0.61555,1386699984.0
2008-10-13 22:40:00,0.61575,0.61575,0.6154,0.6156,218999995.0
2008-10-13 22:41:00,0.6153,0.6156,0.61525,0.61525,158199999.0
2008-10-13 22:42:00,0.61535,0.61555,0.61505,0.61505,163200001.0
2008-10-13 22:43:00,0.6152,0.61585,0.6151,0.6157,483400001.0
2008-10-13 22:44:00,0.61584,0.61584,0.61555,0.6157,596500000.0
2008-10-13 22:45:00,0.6158,0.61605,0.6158,0.61605,274899999.0
2008-10-13 22:46:00,0.61615,0.61625,0.6158,0.61625,238499997.0
2008-10-13 22:47:00,0.61615,0.61623,0.61595,0.6161,1061200000.0
2008-10-13 22:48:00,0.6164,0.6164,0.6164,0.6164,54900002.0
2008-10-13 22:49:00,0.61645,0.6168,0.61645,0.6168,479200014.0
2008-10-13 22:50:00,0.6169,0.6169,0.6166,0.6166,568000000.0
2008-10-13 22:51:00,0.61675,0.6177,0.61635,0.61725,543100001.0
2008-10-13 22:52:00,0.6175,0.6177,0.6174,0.6174,389799999.0
2008-10-13 22:53:00,0.6174,0.6174,0.6174,0.6174,570200014.0
2008-10-13 22:54:00,0.61709,0.61709,0.61695,0.61695,323599993.0
2008-10-13 22:55:00,0.6172,0.6172,0.61675,0.61705,369299996.0
2008-10-13 22:56:00,0.61735,0.61735,0.61735,0.61735,55700001.0
2008-10-13 22:57:00,0.61745,0.61745,0.617,0.61745,585500005.0
2008-10-13 22:58:00,0.6174,0.6177,0.617,0.6177,398599994.0
2008-10-13 22:59:00,0.6179,0.61815,0.6178,0.6178,489899998.0
2008-10-13 23:00:00,0.6179,0.6179,0.6179,0.6179,24100000.0
2008-10-13 23:01:00,0.61781,0.61795,0.61757,0.61763,346900002.0
2008-10-13 23:02:00,0.61795,0.61795,0.61795,0.61795,4700000.0
2008-10-13 23:03:00,0.61795,0.61795,0.61795,0.61795,11100000.0
2008-10-13 23:04:00,0.61815,0.6182,0.6178,0.6179,105800000.0
2008-10-13 23:05:00,0.6179,0.6179,0.6179,0.6179,51799999.0
2008-10-13 23:06:00,0.6179,0.6179,0.6169,0.6169,502499992.0
2008-10-13 23:07:00,0.61678,0.61705,0.61672,0.61702,430200000.0
2008-10-13 23:08:00,0.6171,0.61745,0.6167,0.61695,405299997.0
2008-10-13 23:09:00,0.6173,0.6178,0.6173,0.6178,183700003.0
2008-10-13 23:10:00,0.6179,0.61795,0.61755,0.61755,143699998.0
2008-10-13 23:11:00,0.6171,0.61758,0.6171,0.61729,456599998.0
2008-10-13 23:12:00,0.6176,0.6176,0.6176,0.6176,30000000.0
2008-10-13 23:13:00,0.61755,0.61755,0.6175,0.6175,285300002.0
2008-10-13 23:14:00,0.6175,0.6175,0.6175,0.6175,309599998.0
2008-10-13 23:15:00,0.6175,0.6175,0.61585,0.61635,184399998.0
2008-10-13 23:16:00,0.6161,0.6165,0.61605,0.61605,180900000.0
2008-10-13 23:17:00,0.6162,0.6162,0.6162,0.6162,27100000.0
2008-10-13 23:18:00,0.6162,0.6162,0.6162,0.6162,105199998.0
2008-10-13 23:19:00,0.6162,0.6162,0.6162,0.6162,166700002.0
2008-10-13 23:20:00,0.6162,0.6162,0.6162,0.6162,32200001.0
2008-10-13 23:21:00,0.61562,0.61598,0.61562,0.61594,272999999.0
2008-10-13 23:22:00,0.6162,0.6162,0.6162,0.6162,19400000.0
2008-10-13 23:23:00,0.6164,0.6167,0.6164,0.6167,91099998.0
2008-10-13 23:24:00,0.61685,0.61685,0.6164,0.61685,273300001.0
2008-10-13 23:25:00,0.6168,0.6168,0.6165,0.6165,223800001.0
2008-10-13 23:26:00,0.6165,0.61665,0.6165,0.6165,408200001.0
2008-10-13 23:27:00,0.6165,0.6165,0.6165,0.6165,141600002.0
2008-10-13 23:28:00,0.6165,0.6165,0.6165,0.6165,52000000.0
2008-10-13 23:29:00,0.6165,0.6165,0.6165,0.6165,50900002.0
2008-10-13 23:30:00,0.6165,0.6165,0.6165,0.6165,20900000.0
2008-10-13 23:31:00,0.6165,0.6165,0.6165,0.6165,48000000.0
2008-10-13 23:32:00,0.6165,0.6165,0.6165,0.6165,60599998.0
2008-10-13 23:33:00,0.61614,0.61647,0.61614,0.61632,806699988.0
2008-10-13 23:34:00,0.6165,0.6165,0.6165,0.6165,150399997.0
2008-10-13 23:35:00,0.61655,0.61655,0.61575,0.61575,212599998.0
2008-10-13 23:36:00,0.61575,0.61575,0.61575,0.61575,28100000.0
2008-10-13 23:37:00,0.61569,0.61587,0.61525,0.61582,1841700006.0
2008-10-13 23:38:00,0.61547,0.61568,0.61523,0.61568,309300001.0
2008-10-13 23:39:00,0.61585,0.6164,0.61585,0.6164,240799997.0
2008-10-13 23:40:00,0.6164,0.6164,0.616,0.6161,321500005.0
2008-10-13 23:41:00,0.61574,0.61602,0.61541,0.61602,813599993.0
2008-10-13 23:42:00,0.6161,0.6162,0.6161,0.6162,557000005.0
2008-10-13 23:43:00,0.61615,0.61615,0.6161,0.6161,426000000.0
2008-10-13 23:44:00,0.61536,0.61577,0.61536,0.61571,430200001.0
2008-10-13 23:45:00,0.6161,0.6161,0.6161,0.6161,123700001.0
2008-10-13 23:46:00,0.6161,0.6161,0.61555,0.61555,247300004.0
2008-10-13 23:47:00,0.61585,0.61585,0.6157,0.6157,160799999.0
2008-10-13 23:48:00,0.6157,0.6157,0.6156,0.6156,113800001.0
2008-10-13 23:49:00,0.6156,0.6156,0.61475,0.6153,292700001.0
2008-10-13 23:50:00,0.6154,0.61545,0.61535,0.61545,261900007.0
2008-10-13 23:51:00,0.61545,0.6155,0.6154,0.61545,481200006.0
2008-10-13 23:52:00,0.6156,0.6156,0.6154,0.6154,1116499995.0
2008-10-13 23:53:00,0.6153,0.6153,0.61525,0.61525,166200001.0
2008-10-13 23:54:00,0.6152,0.6152,0.61465,0.6147,873700000.0
2008-10-13 23:55:00,0.6147,0.6149,0.6147,0.6149,296200001.0
2008-10-13 23:56:00,0.61485,0.61495,0.61485,0.6149,454999995.0
2008-10-13 23:57:00,0.6149,0.61495,0.6147,0.6147,1285199983.0
2008-10-13 23:58:00,0.6147,0.6147,0.6147,0.6147,187800000.0
2008-10-13 23:59:00,0.6147,0.6147,0.61365,0.6138,249600005.0
2008-10-14 00:00:00,0.61385,0.6142,0.6138,0.6141,755200003.0
2008-10-14 00:01:00,0.61405,0.61415,0.61405,0.61415,678100011.0
2008-10-14 00:02:00,0.61415,0.61455,0.61415,0.61445,1239499991.0
2008-10-14 00:03:00,0.6145,0.6145,0.6144,0.61445,242000005.0
2008-10-14 00:04:00,0.61445,0.61455,0.6141,0.6141,211899997.0
2008-10-14 00:05:00,0.6142,0.61425,0.6139,0.614,345399997.0
2008-10-14 00:06:00,0.614,0.614,0.61335,0.61375,638900005.0
2008-10-14 00:07:00,0.61375,0.61375,0.6136,0.61365,349299996.0
2008-10-14 00:08:00,0.61375,0.61375,0.6136,0.61365,220800003.0
2008-10-14 00:09:00,0.61365,0.61365,0.61355,0.61355,374999995.0
2008-10-14 00:10:00,0.61355,0.6137,0.61355,0.6137,438799999.0
2008-10-14 00:11:00,0.61375,0.61375,0.61375,0.61375,230799994.0
2008-10-14 00:12:00,0.6137,0.61375,0.6137,0.6137,183799994.0
2008-10-14 00:13:00,0.6137,0.61375,0.61365,0.6137,518400002.0
2008-10-14 00:14:00,0.6137,0.6137,0.6136,0.6136,227399994.0
2008-10-14 00:15:00,0.61352,0.61377,0.61324,0.61355,1144500005.0
2008-10-14 00:16:00,0.6141,0.6145,0.6141,0.6145,770700005.0
2008-10-14 00:17:00,0.6146,0.61505,0.6146,0.61505,1127599997.0
2008-10-14 00:18:00,0.61505,0.6154,0.6149,0.6154,739100000.0
2008-10-14 00:19:00,0.6154,0.6158,0.61535,0.61575,1634499981.0
2008-10-14 00:20:00,0.6156,0.6156,0.6145,0.6145,721700001.0
2008-10-14 00:21:00,0.6147,0.61525,0.6145,0.61525,784500002.0
2008-10-14 00:22:00,0.61505,0.61505,0.6149,0.6149,557599993.0
2008-10-14 00:23:00,0.6149,0.61495,0.6149,0.61495,156500005.0
2008-10-14 00:24:00,0.6152,0.61565,0.6151,0.61555,782599998.0
2008-10-14 00:25:00,0.61575,0.61575,0.61555,0.6156,780800003.0
2008-10-14 00:26:00,0.61555,0.61615,0.6154,0.61615,1287700004.0
2008-10-14 00:27:00,0.61625,0.6168,0.61615,0.6166,918500013.0
2008-10-14 00:28:00,0.6166,0.6166,0.6166,0.6166,216599998.0
2008-10-14 00:29:00,0.6166,0.6166,0.6166,0.6166,51099998.0
2008-10-14 00:30:00,0.6166,0.6166,0.6166,0.6166,550700001.0
2008-10-14 00:31:00,0.6166,0.6166,0.6166,0.6166,682400002.0
2008-10-14 00:32:00,0.6166,0.6171,0.6166,0.617,575900007.0
2008-10-14 00:33:00,0.61715,0.61785,0.61715,0.6176,884000005.0
2008-10-14 00:34:00,0.6176,0.61795,0.6176,0.61795,1818800003.0
2008-10-14 00:35:00,0.61795,0.61805,0.61795,0.61805,551000000.0
2008-10-14 00:36:00,0.6181,0.6181,0.61795,0.61795,1339200028.0
2008-10-14 00:37:00,0.618,0.6181,0.618,0.61805,1023100022.0
2008-10-14 00:38:00,0.61805,0.6184,0.61795,0.618,1528299997.0
2008-10-14 00:39:00,0.61805,0.6182,0.61805,0.6182,755399997.0
2008-10-14 00:40:00,0.6182,0.6187,0.6181,0.6187,588100008.0
2008-10-14 00:41:00,0.61865,0.61935,0.61855,0.61935,1234999995.0
2008-10-14 00:42:00,0.61935,0.61935,0.6189,0.619,921099988.0
2008-10-14 00:43:00,0.61905,0.61945,0.61905,0.61935,448600003.0
2008-10-14 00:44:00,0.6194,0.61945,0.619,0.6191,923799992.0
2008-10-14 00:45:00,0.6194,0.6208,0.6194,0.6208,782400007.0
2008-10-14 00:46:00,0.6205,0.6207,0.6203,0.6203,782400007.0
2008-10-14 00:47:00,0.6203,0.6203,0.6191,0.6193,708500000.0
2008-10-14 00:48:00,0.6193,0.6194,0.6192,0.6192,702799999.0
2008-10-14 00:49:00,0.6192,0.6192,0.6182,0.6182,799499994.0
2008-10-14 00:50:00,0.6182,0.6189,0.6182,0.6189,591900003.0
2008-10-14 00:51:00,0.6189,0.6189,0.6186,0.6186,492599994.0
2008-10-14 00:52:00,0.6186,0.6186,0.6186,0.6186,102099998.0
2008-10-14 00:53:00,0.61865,0.6189,0.61865,0.6189,226300001.0
2008-10-14 00:54:00,0.61895,0.61895,0.6183,0.6185,452700005.0
2008-10-14 00:55:00,0.61875,0.61875,0.6186,0.6186,851799995.0
2008-10-14 00:56:00,0.6186,0.61865,0.6186,0.6186,315100003.0
2008-10-14 00:57:00,0.6186,0.6188,0.6186,0.6187,339100000.0
2008-10-14 00:58:00,0.61865,0.61865,0.6186,0.61865,153099998.0
2008-10-14 00:59:00,0.61813,0.61854,0.61813,0.61823,1205999988.0
2008-10-14 01:00:00,0.6187,0.6188,0.6187,0.6188,187700001.0
2008-10-14 01:01:00,0.61875,0.61875,0.61865,0.6187,714999995.0
2008-10-14 01:02:00,0.6187,0.6187,0.6186,0.6186,117099998.0
2008-10-14 01:03:00,0.61807,0.61815,0.6174,0.61803,1484300001.0
2008-10-14 01:04:00,0.6186,0.6186,0.6184,0.6184,408099994.0
2008-10-14 01:05:00,0.6184,0.6184,0.618,0.618,543199991.0
2008-10-14 01:06:00,0.6181,0.6181,0.6171,0.6171,719400002.0
2008-10-14 01:07:00,0.6171,0.6177,0.6171,0.6177,739099988.0
2008-10-14 01:08:00,0.61785,0.61785,0.6176,0.6176,923900002.0
2008-10-14 01:09:00,0.6176,0.6176,0.6166,0.6167,839400005.0
2008-10-14 01:10:00,0.6166,0.617,0.6166,0.617,1502699999.0
2008-10-14 01:11:00,0.6169,0.617,0.6168,0.6169,435499995.0
2008-10-14 01:12:00,0.61705,0.61785,0.61705,0.6176,785299994.0
2008-10-14 01:13:00,0.61785,0.61785,0.6175,0.61775,585400000.0
2008-10-14 01:14:00,0.6177,0.61775,0.6177,0.6177,258100003.0
2008-10-14 01:15:00,0.6176,0.61765,0.6176,0.6176,286100003.0
2008-10-14 01:16:00,0.6176,0.61765,0.6176,0.6176,302699997.0
2008-10-14 01:17:00,0.6175,0.6175,0.61745,0.61745,223100003.0
2008-10-14 01:18:00,0.6171,0.6171,0.6171,0.6171,51000000.0
2008-10-14 01:19:00,0.61668,0.61685,0.61646,0.61674,745299999.0
2008-10-14 01:20:00,0.61665,0.61703,0.61665,0.61676,259700006.0
2008-10-14 01:21:00,0.61665,0.61685,0.61646,0.6166,498900007.0
2008-10-14 01:22:00,0.61675,0.6175,0.61675,0.6175,1625599980.0
2008-10-14 01:23:00,0.61745,0.6181,0.61745,0.6178,774100001.0
2008-10-14 01:24:00,0.618,0.6186,0.618,0.6185,1259800013.0
2008-10-14 01:25:00,0.6184,0.61855,0.6183,0.6185,1567600007.0
2008-10-14 01:26:00,0.61855,0.6193,0.61855,0.6193,2017000019.0
2008-10-14 01:27:00,0.61925,0.61925,0.6191,0.6191,326299999.0
2008-10-14 01:28:00,0.61915,0.6196,0.61915,0.6196,338799999.0
2008-10-14 01:29:00,0.61965,0.6197,0.6194,0.6194,484000000.0
2008-10-14 01:30:00,0.6194,0.6194,0.6189,0.619,372599993.0
2008-10-14 01:31:00,0.619,0.619,0.619,0.619,248000000.0
2008-10-14 01:32:00,0.619,0.619,0.619,0.619,34799999.0
2008-10-14 01:33:00,0.619,0.619,0.619,0.619,274899997.0
2008-10-14 01:34:00,0.619,0.619,0.619,0.619,236199996.0
2008-10-14 01:35:00,0.619,0.619,0.6182,0.6184,900800000.0
2008-10-14 01:36:00,0.6185,0.61895,0.6185,0.6187,1094700003.0
2008-10-14 01:37:00,0.6187,0.6187,0.61805,0.61805,105299999.0
2008-10-14 01:38:00,0.6182,0.6182,0.6182,0.6182,144000000.0
2008-10-14 01:39:00,0.61795,0.61842,0.61784,0.61795,1491999997.0
2008-10-14 01:40:00,0.6182,0.6189,0.6182,0.6189,370600011.0
2008-10-14 01:41:00,0.61895,0.619,0.6187,0.61875,351099998.0
2008-10-14 01:42:00,0.61875,0.61875,0.6187,0.6187,376200001.0
2008-10-14 01:43:00,0.6188,0.6189,0.6187,0.6187,370999993.0
2008-10-14 01:44:00,0.6188,0.61935,0.6188,0.61935,886299999.0
2008-10-14 01:45:00,0.6193,0.6195,0.6193,0.6194,581299995.0
2008-10-14 01:46:00,0.6194,0.6194,0.6183,0.6183,525000000.0
2008-10-14 01:47:00,0.6182,0.6184,0.618,0.618,822899990.0
2008-10-14 01:48:00,0.618,0.6182,0.6176,0.6182,962100001.0
2008-10-14 01:49:00,0.61815,0.6186,0.618,0.6186,824500006.0
2008-10-14 01:50:00,0.61855,0.6188,0.6181,0.6188,1253800011.0
2008-10-14 01:51:00,0.61895,0.61945,0.6186,0.6191,1046300000.0
2008-10-14 01:52:00,0.6192,0.6193,0.61865,0.6193,1082999993.0
2008-10-14 01:53:00,0.6193,0.61945,0.6193,0.61945,324500005.0
2008-10-14 01:54:00,0.6195,0.61955,0.6192,0.6192,508500005.0
2008-10-14 01:55:00,0.6192,0.6193,0.6192,0.6193,517699996.0
2008-10-14 01:56:00,0.61935,0.61955,0.61935,0.6195,1040000001.0
2008-10-14 01:57:00,0.6195,0.6196,0.6193,0.6196,1467700001.0
2008-10-14 01:58:00,0.61955,0.61995,0.6193,0.61995,1644199994.0
2008-10-14 01:59:00,0.61995,0.6206,0.6197,0.6206,1431500003.0
2008-10-14 02:00:00,0.6208,0.62125,0.6206,0.62125,1228100012.0
2008-10-14 02:01:00,0.6209,0.6212,0.6205,0.621,562700008.0
2008-10-14 02:02:00,0.6209,0.6209,0.6206,0.6206,562700008.0
2008-10-14 02:03:00,0.6207,0.62085,0.62065,0.6208,560800002.0
2008-10-14 02:04:00,0.62085,0.6209,0.6207,0.6209,577299996.0
2008-10-14 02:05:00,0.6209,0.62145,0.6209,0.62145,801500000.0
2008-10-14 02:06:00,0.6214,0.62175,0.6214,0.62145,643400002.0
2008-10-14 02:07:00,0.6211,0.6214,0.6211,0.62125,1157300003.0
2008-10-14 02:08:00,0.6213,0.6216,0.6213,0.6215,1106899977.0
2008-10-14 02:09:00,0.62145,0.6216,0.621,0.6214,1300400008.0
2008-10-14 02:10:00,0.62145,0.62145,0.6213,0.6214,321800003.0
2008-10-14 02:11:00,0.6215,0.6218,0.6215,0.6217,698499990.0
2008-10-14 02:12:00,0.6218,0.6218,0.6217,0.6217,182400002.0
2008-10-14 02:13:00,0.6219,0.62245,0.6219,0.62245,855600013.0
2008-10-14 02:14:00,0.6225,0.6233,0.6223,0.6231,1742999983.0
2008-10-14 02:15:00,0.6231,0.6234,0.6229,0.6229,1421200011.0
2008-10-14 02:16:00,0.6231,0.62395,0.6231,0.6236,1421200011.0
2008-10-14 02:17:00,0.6236,0.6238,0.6236,0.6236,424700001.0
2008-10-14 02:18:00,0.6236,0.6236,0.6223,0.623,1681400018.0
2008-10-14 02:19:00,0.6227,0.6232,0.62235,0.623,1106600017.0
2008-10-14 02:20:00,0.6226,0.62345,0.62235,0.6225,1444600006.0
2008-10-14 02:21:00,0.6226,0.62265,0.6224,0.6225,318200001.0
2008-10-14 02:22:00,0.62255,0.623,0.62255,0.6227,691800000.0
2008-10-14 02:23:00,0.6227,0.623,0.6227,0.62295,491599999.0
2008-10-14 02:24:00,0.6229,0.62295,0.6229,0.62295,145000000.0
2008-10-14 02:25:00,0.6228,0.6232,0.6227,0.623,598699997.0
2008-10-14 02:26:00,0.62295,0.624,0.62295,0.6236,900799986.0
2008-10-14 02:27:00,0.6236,0.6236,0.6236,0.6236,590999992.0
2008-10-14 02:28:00,0.6236,0.6236,0.62235,0.6227,1924800019.0
2008-10-14 02:29:00,0.6227,0.6228,0.6227,0.6228,243000000.0
2008-10-14 02:30:00,0.6228,0.62285,0.622,0.622,1179500000.0
2008-10-14 02:31:00,0.62215,0.62315,0.62205,0.6221,1352300002.0
2008-10-14 02:32:00,0.62215,0.6225,0.62215,0.6224,531399997.0
2008-10-14 02:33:00,0.6224,0.6224,0.62235,0.6224,306200004.0
2008-10-14 02:34:00,0.6224,0.62295,0.6224,0.6226,379099999.0
2008-10-14 02:35:00,0.6226,0.62275,0.62225,0.62235,577299997.0
2008-10-14 02:36:00,0.62235,0.62255,0.62235,0.62235,277000002.0
2008-10-14 02:37:00,0.6224,0.62275,0.62235,0.6224,356300002.0
2008-10-14 02:38:00,0.6224,0.62255,0.6223,0.6224,502799994.0
2008-10-14 02:39:00,0.6224,0.6224,0.6224,0.6224,364399997.0
2008-10-14 02:40:00,0.6224,0.6225,0.62215,0.6225,706900005.0
2008-10-14 02:41:00,0.6223,0.6223,0.62045,0.621,2088199993.0
2008-10-14 02:42:00,0.621,0.6212,0.6204,0.6206,1307299996.0
2008-10-14 02:43:00,0.6206,0.6207,0.62,0.62,812099993.0
2008-10-14 02:44:00,0.62,0.6208,0.62,0.6208,1204499998.0
2008-10-14 02:45:00,0.62075,0.62085,0.6206,0.6206,427400002.0
2008-10-14 02:46:00,0.6206,0.6209,0.6206,0.62085,375699999.0
2008-10-14 02:47:00,0.6209,0.62095,0.62075,0.62095,611599998.0
2008-10-14 02:48:00,0.621,0.621,0.6208,0.6209,744200011.0
2008-10-14 02:49:00,0.6209,0.6209,0.6201,0.6201,554800004.0
2008-10-14 02:50:00,0.62,0.6202,0.61955,0.6197,885000003.0
2008-10-14 02:51:00,0.61965,0.62,0.6194,0.6194,925200006.0
2008-10-14 02:52:00,0.6194,0.6196,0.61795,0.6185,1433699991.0
2008-10-14 02:53:00,0.6185,0.6187,0.61795,0.6183,857799999.0
2008-10-14 02:54:00,0.6185,0.619,0.6183,0.619,831900001.0
2008-10-14 02:55:00,0.619,0.6203,0.6186,0.6192,1438100012.0
2008-10-14 02:56:00,0.6194,0.6215,0.6194,0.62,1515500006.0
2008-10-14 02:57:00,0.62,0.62145,0.62,0.6207,1340699998.0
2008-10-14 02:58:00,0.6208,0.62145,0.6207,0.621,1651199992.0
2008-10-14 02:59:00,0.6208,0.6211,0.62005,0.6203,449700001.0
2008-10-14 03:00:00,0.62035,0.62055,0.61945,0.6195,1126699989.0
2008-10-14 03:01:00,0.6199,0.6213,0.6198,0.6208,411900003.0
2008-10-14 03:02:00,0.62085,0.62165,0.62085,0.621,411900003.0
2008-10-14 03:03:00,0.621,0.6212,0.621,0.6212,281900002.0
2008-10-14 03:04:00,0.62105,0.62115,0.621,0.621,207900001.0
2008-10-14 03:05:00,0.621,0.621,0.62,0.6201,925800010.0
2008-10-14 03:06:00,0.62005,0.6205,0.61995,0.61995,360700006.0
2008-10-14 03:07:00,0.6201,0.6202,0.6196,0.6196,436400002.0
2008-10-14 03:08:00,0.61995,0.6201,0.61935,0.61935,273999997.0
2008-10-14 03:09:00,0.6195,0.62025,0.61935,0.6202,925400010.0
2008-10-14 03:10:00,0.6201,0.6201,0.6201,0.6201,475799994.0
2008-10-14 03:11:00,0.6201,0.6201,0.61895,0.61935,512000003.0
2008-10-14 03:12:00,0.61905,0.61905,0.61845,0.6186,1357100002.0
2008-10-14 03:13:00,0.6186,0.6186,0.61825,0.6183,1629200001.0
2008-10-14 03:14:00,0.6181,0.6181,0.61605,0.6164,2077400008.0
2008-10-14 03:15:00,0.616,0.6176,0.6158,0.6167,536999995.0
2008-10-14 03:16:00,0.61675,0.61695,0.6165,0.6169,536999995.0
2008-10-14 03:17:00,0.61695,0.61785,0.61695,0.61755,1145900007.0
2008-10-14 03:18:00,0.6176,0.618,0.6175,0.618,429399999.0
2008-10-14 03:19:00,0.618,0.618,0.61735,0.61785,1172999998.0
2008-10-14 03:20:00,0.618,0.61805,0.6175,0.61805,574200006.0
2008-10-14 03:21:00,0.6177,0.6179,0.6176,0.6177,765200004.0
2008-10-14 03:22:00,0.6179,0.6179,0.6176,0.6177,1096900007.0
2008-10-14 03:23:00,0.6175,0.6178,0.6175,0.6175,381499999.0
2008-10-14 03:24:00,0.6177,0.6177,0.6174,0.6174,369400000.0
2008-10-14 03:25:00,0.617,0.61745,0.617,0.61745,364199999.0
2008-10-14 03:26:00,0.6176,0.6178,0.6176,0.6178,215400002.0
2008-10-14 03:27:00,0.61835,0.6184,0.618,0.6182,131399999.0
2008-10-14 03:28:00,0.6181,0.6187,0.6181,0.6187,529500005.0
2008-10-14 03:29:00,0.6188,0.61905,0.6182,0.6182,428700005.0
2008-10-14 03:30:00,0.6182,0.61855,0.6182,0.6183,526200003.0
2008-10-14 03:31:00,0.6183,0.6188,0.6183,0.6186,406700004.0
2008-10-14 03:32:00,0.61865,0.61865,0.6184,0.61845,645200001.0
2008-10-14 03:33:00,0.61845,0.61845,0.6181,0.61815,336900000.0
2008-10-14 03:34:00,0.6182,0.6185,0.6182,0.6185,137100001.0
2008-10-14 03:35:00,0.6187,0.61875,0.61865,0.6187,507400002.0
2008-10-14 03:36:00,0.6189,0.6192,0.6189,0.6192,347099998.0
2008-10-14 03:37:00,0.6194,0.61975,0.6194,0.6197,279300004.0
2008-10-14 03:38:00,0.61965,0.61985,0.61945,0.6195,385899997.0
2008-10-14 03:39:00,0.61955,0.6196,0.6193,0.6195,501400000.0
2008-10-14 03:40:00,0.6196,0.6196,0.61905,0.61915,423700002.0
2008-10-14 03:41:00,0.6192,0.6195,0.6192,0.6195,462099994.0
2008-10-14 03:42:00,0.6195,0.6199,0.61895,0.6199,894099989.0
2008-10-14 03:43:00,0.6199,0.6203,0.6199,0.6202,593299991.0
2008-10-14 03:44:00,0.6201,0.62105,0.6201,0.6202,1106400002.0
2008-10-14 03:45:00,0.6201,0.62025,0.6195,0.6201,1177800000.0
2008-10-14 03:46:00,0.6201,0.6205,0.62,0.6202,1016899991.0
2008-10-14 03:47:00,0.62025,0.6207,0.6201,0.6201,1881999985.0
2008-10-14 03:48:00,0.6201,0.6201,0.6201,0.6201,408700000.0
2008-10-14 03:49:00,0.6201,0.6201,0.61945,0.62,518099993.0
2008-10-14 03:50:00,0.62015,0.6206,0.61995,0.6201,241299992.0
2008-10-14 03:51:00,0.6201,0.6203,0.62005,0.62005,679899995.0
2008-10-14 03:52:00,0.6201,0.6202,0.62,0.6201,490000000.0
2008-10-14 03:53:00,0.6202,0.6204,0.6202,0.62035,683899998.0
2008-10-14 03:54:00,0.62035,0.6204,0.62035,0.6204,338399998.0
2008-10-14 03:55:00,0.6203,0.62035,0.6203,0.62035,413399997.0
2008-10-14 03:56:00,0.6203,0.6203,0.62,0.6201,862899992.0
2008-10-14 03:57:00,0.62,0.6202,0.61965,0.61975,757999996.0
2008-10-14 03:58:00,0.6197,0.61985,0.6196,0.61985,521799999.0
2008-10-14 03:59:00,0.6197,0.62,0.61945,0.6196,937699998.0
2008-10-14 04:00:00,0.6196,0.6196,0.61955,0.6196,674600008.0
2008-10-14 04:01:00,0.61955,0.6196,0.6191,0.6192,838600000.0
2008-10-14 04:02:00,0.6192,0.6194,0.6192,0.6192,323500000.0
2008-10-14 04:03:00,0.61925,0.61935,0.61925,0.61935,106499998.0
2008-10-14 04:04:00,0.61935,0.62005,0.61935,0.6199,414499998.0
2008-10-14 04:05:00,0.6199,0.6199,0.6195,0.61985,402299994.0
2008-10-14 04:06:00,0.61985,0.62,0.6196,0.62,538300001.0
2008-10-14 04:07:00,0.6202,0.6204,0.62,0.6204,1298100001.0
2008-10-14 04:08:00,0.6204,0.6205,0.6201,0.6204,997199995.0
2008-10-14 04:09:00,0.62045,0.6206,0.6202,0.6204,562800002.0
2008-10-14 04:10:00,0.6204,0.6204,0.6204,0.6204,598300004.0
2008-10-14 04:11:00,0.6204,0.6204,0.6203,0.6203,254400007.0
2008-10-14 04:12:00,0.6203,0.6204,0.62025,0.6204,324400000.0
2008-10-14 04:13:00,0.62002,0.62002,0.61983,0.61983,183799994.0
2008-10-14 04:14:00,0.6205,0.6205,0.6203,0.6205,131100003.0
2008-10-14 04:15:00,0.6205,0.6206,0.62,0.62,411400000.0
2008-10-14 04:16:00,0.6201,0.6202,0.6201,0.6202,407600004.0
2008-10-14 04:17:00,0.61965,0.61965,0.6195,0.61955,439099993.0
2008-10-14 04:18:00,0.6195,0.61995,0.6194,0.6195,817899985.0
2008-10-14 04:19:00,0.6196,0.61985,0.6196,0.61985,227200001.0
2008-10-14 04:20:00,0.6199,0.62065,0.6199,0.62005,756299993.0
2008-10-14 04:21:00,0.61995,0.61995,0.61995,0.61995,54500000.0
2008-10-14 04:22:00,0.61995,0.6209,0.6199,0.62085,1702200004.0
2008-10-14 04:23:00,0.62055,0.62085,0.6199,0.62055,977199999.0
2008-10-14 04:24:00,0.6201,0.6219,0.61995,0.62165,1322000002.0
2008-10-14 04:25:00,0.6212,0.6212,0.621,0.6212,615199997.0
2008-10-14 04:26:00,0.6214,0.62165,0.621,0.6214,755700002.0
2008-10-14 04:27:00,0.62155,0.622,0.6215,0.622,996299992.0
2008-10-14 04:28:00,0.6218,0.6218,0.6215,0.6216,1328700014.0
2008-10-14 04:29:00,0.6216,0.6216,0.62115,0.6214,264400002.0
2008-10-14 04:30:00,0.62155,0.62155,0.6212,0.6212,244299997.0
2008-10-14 04:31:00,0.62125,0.6218,0.62105,0.6218,571899992.0
2008-10-14 04:32:00,0.62185,0.6219,0.62175,0.6218,390599999.0
2008-10-14 04:33:00,0.62175,0.62175,0.6209,0.6209,513299999.0
2008-10-14 04:34:00,0.6211,0.6213,0.62075,0.62095,1354199985.0
2008-10-14 04:35:00,0.621,0.62115,0.6202,0.6202,654799995.0
2008-10-14 04:36:00,0.6204,0.6209,0.6202,0.6204,654800011.0
2008-10-14 04:37:00,0.62035,0.6207,0.6198,0.61985,652400007.0
2008-10-14 04:38:00,0.61995,0.61995,0.6198,0.6198,145599997.0
2008-10-14 04:39:00,0.61955,0.61955,0.6195,0.6195,241599999.0
2008-10-14 04:40:00,0.6195,0.6195,0.6195,0.6195,48800000.0
2008-10-14 04:41:00,0.61955,0.61975,0.6194,0.61975,666699998.0
2008-10-14 04:42:00,0.6199,0.6209,0.6199,0.61995,505099997.0
2008-10-14 04:43:00,0.62,0.6201,0.62,0.6201,145800002.0
2008-10-14 04:44:00,0.62,0.62005,0.62,0.62005,229599998.0
2008-10-14 04:45:00,0.6201,0.6201,0.6201,0.6201,64100000.0
2008-10-14 04:46:00,0.62,0.62005,0.62,0.62005,142399997.0
2008-10-14 04:47:00,0.62015,0.62015,0.62,0.62,507700007.0
2008-10-14 04:48:00,0.62,0.6202,0.62,0.6201,451400006.0
2008-10-14 04:49:00,0.6201,0.6202,0.62005,0.6201,378899997.0
2008-10-14 04:50:00,0.62,0.62,0.62,0.62,148599998.0
2008-10-14 04:51:00,0.62,0.62,0.62,0.62,95400002.0
2008-10-14 04:52:00,0.62005,0.6201,0.62005,0.6201,66200001.0
2008-10-14 04:53:00,0.6201,0.6205,0.61995,0.62035,578299999.0
2008-10-14 04:54:00,0.6206,0.62105,0.6206,0.62105,109699999.0
2008-10-14 04:55:00,0.621,0.6215,0.6206,0.6215,494299997.0
2008-10-14 04:56:00,0.6214,0.6215,0.621,0.6215,348199996.0
2008-10-14 04:57:00,0.6215,0.6215,0.621,0.6211,661500000.0
2008-10-14 04:58:00,0.6211,0.6211,0.6211,0.6211,25700001.0
2008-10-14 04:59:00,0.6204,0.62066,0.6202,0.6202,599300005.0
2008-10-14 05:00:00,0.6205,0.6206,0.62045,0.6206,309699999.0
2008-10-14 05:01:00,0.62065,0.6207,0.62,0.62035,1153099988.0
2008-10-14 05:02:00,0.6204,0.62065,0.6202,0.6204,622700009.0
2008-10-14 05:03:00,0.6205,0.62055,0.62025,0.62025,163700001.0
2008-10-14 05:04:00,0.6204,0.62055,0.6203,0.6204,643000006.0
2008-10-14 05:05:00,0.62025,0.6203,0.6202,0.6202,324099998.0
2008-10-14 05:06:00,0.6203,0.62045,0.6202,0.6202,1030700000.0
2008-10-14 05:07:00,0.6202,0.6202,0.6201,0.6201,548899997.0
2008-10-14 05:08:00,0.6201,0.6201,0.62,0.62,106100001.0
2008-10-14 05:09:00,0.62,0.62,0.62,0.62,148600002.0
2008-10-14 05:10:00,0.62,0.6203,0.62,0.6202,160000000.0
2008-10-14 05:11:00,0.6202,0.62085,0.6202,0.6204,1011100007.0
2008-10-14 05:12:00,0.6207,0.62085,0.62035,0.6208,1000299998.0
2008-10-14 05:13:00,0.6207,0.6208,0.6205,0.6205,695500003.0
2008-10-14 05:14:00,0.6205,0.6205,0.6204,0.6204,693800007.0
2008-10-14 05:15:00,0.6204,0.6207,0.6204,0.6206,543100003.0
2008-10-14 05:16:00,0.6206,0.6206,0.6206,0.6206,353399998.0
2008-10-14 05:17:00,0.6206,0.62075,0.6206,0.62075,295499998.0
2008-10-14 05:18:00,0.62075,0.6213,0.62075,0.621,869900013.0
2008-10-14 05:19:00,0.62095,0.6211,0.6206,0.6206,432899997.0
2008-10-14 05:20:00,0.6207,0.6208,0.6207,0.6207,211900002.0
2008-10-14 05:21:00,0.6207,0.6208,0.6207,0.6207,334400010.0
2008-10-14 05:22:00,0.6207,0.62085,0.6202,0.6204,1075599996.0
2008-10-14 05:23:00,0.62035,0.6205,0.6203,0.6205,215200002.0
2008-10-14 05:24:00,0.6204,0.62055,0.6204,0.62055,187600006.0
2008-10-14 05:25:00,0.62032,0.62062,0.62015,0.62019,1439900018.0
2008-10-14 05:26:00,0.6205,0.62095,0.62045,0.6206,801400002.0
2008-10-14 05:27:00,0.6206,0.6207,0.6206,0.6206,568499999.0
2008-10-14 05:28:00,0.6206,0.6206,0.61975,0.6198,656399998.0
2008-10-14 05:29:00,0.6203,0.6203,0.6197,0.6198,653000000.0
2008-10-14 05:30:00,0.6198,0.62025,0.6198,0.6199,291100003.0
2008-10-14 05:31:00,0.6198,0.6203,0.6198,0.6203,457600003.0
2008-10-14 05:32:00,0.6201,0.6201,0.61875,0.61915,1199900007.0
2008-10-14 05:33:00,0.6195,0.6198,0.6194,0.6195,1048300004.0
2008-10-14 05:34:00,0.6198,0.61985,0.6196,0.6196,373600003.0
2008-10-14 05:35:00,0.61975,0.6203,0.61955,0.6203,986800001.0
2008-10-14 05:36:00,0.6204,0.6209,0.6204,0.6209,680299991.0
2008-10-14 05:37:00,0.62105,0.62245,0.62105,0.62245,1460200015.0
2008-10-14 05:38:00,0.6227,0.6232,0.6224,0.6226,1197599992.0
2008-10-14 05:39:00,0.6226,0.6226,0.6214,0.6223,489400000.0
2008-10-14 05:40:00,0.6222,0.6222,0.62115,0.6218,1228999996.0
2008-10-14 05:41:00,0.62195,0.62275,0.62195,0.62255,518200010.0
2008-10-14 05:42:00,0.6226,0.6227,0.6225,0.6226,340200001.0
2008-10-14 05:43:00,0.62234,0.62234,0.62194,0.62215,671000008.0
2008-10-14 05:44:00,0.6225,0.6226,0.62245,0.6225,442300001.0
2008-10-14 05:45:00,0.62235,0.6225,0.6221,0.6221,369499995.0
2008-10-14 05:46:00,0.6222,0.6223,0.6221,0.6221,517000003.0
2008-10-14 05:47:00,0.6221,0.6221,0.62145,0.62145,733999997.0
2008-10-14 05:48:00,0.6216,0.6216,0.62105,0.6214,699899997.0
2008-10-14 05:49:00,0.62135,0.62165,0.6213,0.6213,556000000.0
2008-10-14 05:50:00,0.6217,0.6218,0.6215,0.6215,1399100010.0
2008-10-14 05:51:00,0.62135,0.622,0.62135,0.6218,1399100010.0
2008-10-14 05:52:00,0.62175,0.6225,0.62175,0.62215,501600000.0
2008-10-14 05:53:00,0.6223,0.6225,0.6223,0.6225,120599996.0
2008-10-14 05:54:00,0.62245,0.6226,0.6222,0.6222,850700001.0
2008-10-14 05:55:00,0.6224,0.6224,0.6223,0.6223,290600003.0
2008-10-14 05:56:00,0.6223,0.62235,0.6222,0.6222,843899997.0
2008-10-14 05:57:00,0.62225,0.62225,0.62185,0.6221,1080799990.0
2008-10-14 05:58:00,0.62205,0.6225,0.62205,0.62225,567599997.0
2008-10-14 05:59:00,0.6224,0.6225,0.6223,0.6225,288000000.0
2008-10-14 06:00:00,0.62245,0.62275,0.62245,0.6226,617600002.0
2008-10-14 06:01:00,0.6226,0.62275,0.62205,0.62215,739000011.0
2008-10-14 06:02:00,0.6222,0.6222,0.6221,0.6221,474600003.0
2008-10-14 06:03:00,0.62205,0.6223,0.62205,0.6223,353899997.0
2008-10-14 06:04:00,0.6223,0.6223,0.6221,0.62225,1382399972.0
2008-10-14 06:05:00,0.62235,0.62255,0.62235,0.62255,445699999.0
2008-10-14 06:06:00,0.6226,0.62285,0.6226,0.62265,249799998.0
2008-10-14 06:07:00,0.6226,0.6226,0.62225,0.6224,434700005.0
2008-10-14 06:08:00,0.6224,0.62255,0.6221,0.62215,959199996.0
2008-10-14 06:09:00,0.62215,0.62215,0.6221,0.6221,319800004.0
2008-10-14 06:10:00,0.6221,0.6221,0.6221,0.6221,282599999.0
2008-10-14 06:11:00,0.6221,0.6221,0.6221,0.6221,111700002.0
2008-10-14 06:12:00,0.6221,0.6221,0.6221,0.6221,92299999.0
2008-10-14 06:13:00,0.62176,0.62197,0.62176,0.62197,1158999997.0
2008-10-14 06:14:00,0.6221,0.6222,0.6221,0.6222,349999999.0
2008-10-14 06:15:00,0.6223,0.6223,0.6219,0.6219,692899984.0
2008-10-14 06:16:00,0.62159,0.62189,0.62136,0.62175,1212900009.0
2008-10-14 06:17:00,0.62155,0.622,0.62155,0.6217,416499997.0
2008-10-14 06:18:00,0.62245,0.62245,0.622,0.6221,295500007.0
2008-10-14 06:19:00,0.6221,0.6222,0.6221,0.6221,480099999.0
2008-10-14 06:20:00,0.6221,0.6223,0.6221,0.6223,133599998.0
2008-10-14 06:21:00,0.62208,0.6221,0.62175,0.62176,336100008.0
2008-10-14 06:22:00,0.6223,0.62245,0.6223,0.6224,196500000.0
2008-10-14 06:23:00,0.62245,0.62245,0.6221,0.6221,485700004.0
2008-10-14 06:24:00,0.6221,0.6221,0.6221,0.6221,66000002.0
2008-10-14 06:25:00,0.6221,0.62235,0.622,0.6221,292499998.0
2008-10-14 06:26:00,0.6221,0.6221,0.622,0.622,130200001.0
2008-10-14 06:27:00,0.6221,0.6221,0.62125,0.6219,379300002.0
2008-10-14 06:28:00,0.6219,0.6219,0.61995,0.61995,523599998.0
2008-10-14 06:29:00,0.62125,0.62155,0.62065,0.6213,1450500008.0
2008-10-14 06:30:00,0.6214,0.6214,0.6214,0.6214,21600000.0
2008-10-14 06:31:00,0.6214,0.6214,0.6214,0.6214,171099998.0
2008-10-14 06:32:00,0.6214,0.6214,0.6207,0.6207,329000002.0
2008-10-14 06:33:00,0.6206,0.6208,0.6199,0.6203,593599996.0
2008-10-14 06:34:00,0.6202,0.6202,0.61965,0.6202,593599996.0
2008-10-14 06:35:00,0.6203,0.6206,0.6202,0.6206,857799991.0
2008-10-14 06:36:00,0.6205,0.6207,0.6205,0.6207,447700008.0
2008-10-14 06:37:00,0.6209,0.62125,0.6209,0.6212,390799997.0
2008-10-14 06:38:00,0.62115,0.62125,0.62085,0.62095,712399996.0
2008-10-14 06:39:00,0.6214,0.6214,0.6214,0.6214,27100000.0
2008-10-14 06:40:00,0.6213,0.62135,0.6209,0.621,454499997.0
2008-10-14 06:41:00,0.621,0.621,0.621,0.621,121399997.0
2008-10-14 06:42:00,0.621,0.621,0.621,0.621,447800009.0
2008-10-14 06:43:00,0.621,0.621,0.62,0.6201,518100001.0
2008-10-14 06:44:00,0.62015,0.6203,0.62,0.6203,706200001.0
2008-10-14 06:45:00,0.6203,0.6206,0.6201,0.62025,341399992.0
2008-10-14 06:46:00,0.6203,0.621,0.62025,0.621,1457100004.0
2008-10-14 06:47:00,0.621,0.6211,0.6206,0.6211,1567400013.0
2008-10-14 06:48:00,0.6211,0.6217,0.6211,0.6217,481499999.0
2008-10-14 06:49:00,0.6217,0.6219,0.6217,0.6219,682999999.0
2008-10-14 06:50:00,0.6219,0.6219,0.6217,0.6217,363500003.0
2008-10-14 06:51:00,0.6216,0.62175,0.6216,0.6217,759799996.0
2008-10-14 06:52:00,0.62165,0.6219,0.62165,0.62185,517599994.0
2008-10-14 06:53:00,0.6218,0.6223,0.6218,0.6223,585799994.0
2008-10-14 06:54:00,0.62235,0.6228,0.6223,0.62275,768100008.0
2008-10-14 06:55:00,0.62275,0.62285,0.62265,0.62275,646000012.0
2008-10-14 06:56:00,0.6228,0.62285,0.6228,0.62285,263899997.0
2008-10-14 06:57:00,0.62285,0.62285,0.62235,0.6226,552300004.0
2008-10-14 06:58:00,0.6226,0.6226,0.6226,0.6226,47200001.0
2008-10-14 06:59:00,0.6226,0.6226,0.62205,0.6223,416700004.0
2008-10-14 07:00:00,0.62225,0.62255,0.62225,0.62255,247700000.0
2008-10-14 07:01:00,0.6226,0.6226,0.622,0.6226,697799994.0
2008-10-14 07:02:00,0.6227,0.6227,0.6222,0.6225,155900002.0
2008-10-14 07:03:00,0.6225,0.6225,0.6225,0.6225,39799999.0
2008-10-14 07:04:00,0.6225,0.6225,0.6223,0.6225,174200001.0
2008-10-14 07:05:00,0.6226,0.6226,0.6226,0.6226,30100000.0
2008-10-14 07:06:00,0.6222,0.6222,0.6222,0.6222,46799999.0
2008-10-14 07:07:00,0.6223,0.6225,0.6223,0.6225,153000000.0
2008-10-14 07:08:00,0.62265,0.6228,0.6224,0.6228,108599998.0
2008-10-14 07:09:00,0.62305,0.62305,0.6228,0.6228,344700001.0
2008-10-14 07:10:00,0.6228,0.6232,0.6228,0.6232,399400006.0
2008-10-14 07:11:00,0.6234,0.62355,0.6232,0.6232,379499990.0
2008-10-14 07:12:00,0.62315,0.62315,0.623,0.62305,451599999.0
2008-10-14 07:13:00,0.62305,0.6231,0.623,0.623,167400002.0
2008-10-14 07:14:00,0.6232,0.6233,0.6232,0.6233,95700001.0
2008-10-14 07:15:00,0.6233,0.6233,0.6229,0.6229,418399998.0
2008-10-14 07:16:00,0.6229,0.623,0.62275,0.62275,349100006.0
2008-10-14 07:17:00,0.6228,0.6232,0.62275,0.6232,400000000.0
2008-10-14 07:18:00,0.62311,0.62313,0.62286,0.62286,348100002.0
2008-10-14 07:19:00,0.6233,0.6233,0.6232,0.6232,74000000.0
2008-10-14 07:20:00,0.6236,0.62365,0.6236,0.6236,320500002.0
2008-10-14 07:21:00,0.62405,0.62405,0.62405,0.62405,184399997.0
2008-10-14 07:22:00,0.62405,0.62405,0.62405,0.62405,106799999.0
2008-10-14 07:23:00,0.62405,0.6241,0.6238,0.6238,457000000.0
2008-10-14 07:24:00,0.6237,0.62385,0.6236,0.6238,344200003.0
2008-10-14 07:25:00,0.6237,0.6237,0.6236,0.6236,358799992.0
2008-10-14 07:26:00,0.6236,0.6238,0.6236,0.6236,759699993.0
2008-10-14 07:27:00,0.623,0.623,0.6224,0.62255,492100001.0
2008-10-14 07:28:00,0.62255,0.62255,0.6222,0.6224,675800000.0
2008-10-14 07:29:00,0.6225,0.623,0.62245,0.6228,641400002.0
2008-10-14 07:30:00,0.6228,0.6228,0.6212,0.6221,876800002.0
2008-10-14 07:31:00,0.6222,0.62235,0.6222,0.62235,194099999.0
2008-10-14 07:32:00,0.62235,0.6224,0.62225,0.62235,449200000.0
2008-10-14 07:33:00,0.62235,0.62245,0.62235,0.6224,536799995.0
2008-10-14 07:34:00,0.6224,0.62245,0.6224,0.62245,789899994.0
2008-10-14 07:35:00,0.62245,0.6225,0.62235,0.62235,710600005.0
2008-10-14 07:36:00,0.6223,0.6224,0.6223,0.6224,410600003.0
2008-10-14 07:37:00,0.6224,0.62295,0.6222,0.6222,478299998.0
2008-10-14 07:38:00,0.6224,0.6224,0.6221,0.6223,166299995.0
2008-10-14 07:39:00,0.62305,0.62315,0.62305,0.62315,220399997.0
2008-10-14 07:40:00,0.62315,0.62335,0.6226,0.62275,316799999.0
2008-10-14 07:41:00,0.6227,0.6227,0.6227,0.6227,37400002.0
2008-10-14 07:42:00,0.6227,0.62285,0.62245,0.6226,470299994.0
2008-10-14 07:43:00,0.6226,0.6226,0.6226,0.6226,191699996.0
2008-10-14 07:44:00,0.6226,0.6226,0.6216,0.6221,875699998.0
2008-10-14 07:45:00,0.6221,0.6223,0.6216,0.6223,814200006.0
2008-10-14 07:46:00,0.6225,0.62315,0.6225,0.62315,187799999.0
2008-10-14 07:47:00,0.6232,0.6239,0.6231,0.6238,1321300004.0
2008-10-14 07:48:00,0.62375,0.62385,0.62275,0.6232,1397499985.0
2008-10-14 07:49:00,0.6232,0.6235,0.6231,0.6232,789899991.0
2008-10-14 07:50:00,0.6232,0.6234,0.6232,0.6233,494199996.0
2008-10-14 07:51:00,0.6233,0.6235,0.6232,0.6234,243500000.0
2008-10-14 07:52:00,0.6234,0.6234,0.6231,0.62315,800500000.0
2008-10-14 07:53:00,0.62315,0.6236,0.6231,0.6236,476099998.0
2008-10-14 07:54:00,0.62365,0.6237,0.6236,0.6237,528900000.0
2008-10-14 07:55:00,0.62375,0.62395,0.62375,0.62395,264199996.0
2008-10-14 07:56:00,0.6239,0.6239,0.6238,0.62385,428500005.0
2008-10-14 07:57:00,0.62385,0.6239,0.6238,0.6238,345600003.0
2008-10-14 07:58:00,0.62375,0.62395,0.62375,0.62395,120199996.0
2008-10-14 07:59:00,0.624,0.6241,0.6239,0.62395,897299999.0
2008-10-14 08:00:00,0.62395,0.62405,0.6238,0.62405,717599998.0
2008-10-14 08:01:00,0.62405,0.62405,0.6237,0.6237,307299999.0
2008-10-14 08:02:00,0.6237,0.62405,0.6237,0.62405,627600003.0
2008-10-14 08:03:00,0.624,0.624,0.6237,0.6238,927899997.0
2008-10-14 08:04:00,0.62385,0.6244,0.62385,0.6244,927899997.0
2008-10-14 08:05:00,0.62435,0.62435,0.623,0.62305,1406399997.0
2008-10-14 08:06:00,0.6231,0.6231,0.62245,0.62285,621500016.0
2008-10-14 08:07:00,0.6228,0.6229,0.6215,0.622,1698600005.0
2008-10-14 08:08:00,0.62195,0.62225,0.62155,0.62225,1698600005.0
2008-10-14 08:09:00,0.6223,0.62245,0.6218,0.62225,1073099993.0
2008-10-14 08:10:00,0.6222,0.62225,0.6221,0.6221,1692100016.0
2008-10-14 08:11:00,0.6221,0.6221,0.6221,0.6221,209499999.0
2008-10-14 08:12:00,0.6221,0.6221,0.6215,0.62165,664199992.0
2008-10-14 08:13:00,0.62175,0.62205,0.6215,0.62205,1147800001.0
2008-10-14 08:14:00,0.622,0.62205,0.6214,0.62145,724799991.0
2008-10-14 08:15:00,0.62145,0.62175,0.62145,0.62175,382500008.0
2008-10-14 08:16:00,0.62175,0.62235,0.6216,0.62235,897500003.0
2008-10-14 08:17:00,0.6224,0.6224,0.62235,0.62235,70399997.0
2008-10-14 08:18:00,0.62235,0.62245,0.6219,0.62215,1411699998.0
2008-10-14 08:19:00,0.6221,0.6226,0.6221,0.6226,1713800000.0
2008-10-14 08:20:00,0.62255,0.62295,0.6216,0.622,1713800000.0
2008-10-14 08:21:00,0.6219,0.6223,0.6219,0.6222,993500003.0
2008-10-14 08:22:00,0.6222,0.6222,0.62215,0.62215,251499995.0
2008-10-14 08:23:00,0.622,0.62215,0.6217,0.6217,737800003.0
2008-10-14 08:24:00,0.6217,0.62245,0.6217,0.622,1207499994.0
2008-10-14 08:25:00,0.6221,0.6222,0.62145,0.62145,825500009.0
2008-10-14 08:26:00,0.62165,0.62175,0.6214,0.62165,954099993.0
2008-10-14 08:27:00,0.6217,0.6217,0.6215,0.6215,397799999.0
2008-10-14 08:28:00,0.62155,0.6217,0.62115,0.6215,1250800007.0
2008-10-14 08:29:00,0.62155,0.62155,0.62145,0.6215,942000015.0
2008-10-14 08:30:00,0.62155,0.62155,0.62115,0.62155,1461600002.0
2008-10-14 08:31:00,0.6216,0.622,0.6216,0.622,1607799995.0
2008-10-14 08:32:00,0.62185,0.62275,0.6218,0.6224,1663799990.0
2008-10-14 08:33:00,0.6224,0.6224,0.6224,0.6224,292199996.0
2008-10-14 08:34:00,0.6224,0.6224,0.6222,0.6222,740500003.0
2008-10-14 08:35:00,0.6222,0.6224,0.62165,0.6218,1120099992.0
2008-10-14 08:36:00,0.62175,0.6218,0.6213,0.6213,1802499996.0
2008-10-14 08:37:00,0.6213,0.62135,0.6212,0.6212,447600003.0
2008-10-14 08:38:00,0.6212,0.6212,0.62045,0.62045,913199997.0
2008-10-14 08:39:00,0.6205,0.6208,0.6199,0.6199,715300004.0
2008-10-14 08:40:00,0.6199,0.62035,0.61985,0.62035,715300004.0
2008-10-14 08:41:00,0.62035,0.6209,0.62035,0.62065,1072400004.0
2008-10-14 08:42:00,0.6207,0.62095,0.6205,0.6205,1024299988.0
2008-10-14 08:43:00,0.62065,0.62075,0.61975,0.62,1441300010.0
2008-10-14 08:44:00,0.62,0.6203,0.6199,0.6202,755899998.0
2008-10-14 08:45:00,0.62005,0.62005,0.6199,0.61995,755899998.0
2008-10-14 08:46:00,0.62,0.62035,0.62,0.62035,1168299987.0
2008-10-14 08:47:00,0.62035,0.62045,0.62025,0.62045,800399984.0
2008-10-14 08:48:00,0.62045,0.6206,0.62045,0.62045,469700001.0
2008-10-14 08:49:00,0.6206,0.62085,0.6199,0.62005,1750800015.0
2008-10-14 08:50:00,0.6201,0.6204,0.6191,0.6198,1651000010.0
2008-10-14 08:51:00,0.6198,0.6199,0.6195,0.61985,1651000010.0
2008-10-14 08:52:00,0.6199,0.6199,0.6189,0.6189,2101200001.0
2008-10-14 08:53:00,0.6189,0.6189,0.617,0.61715,2101200001.0
2008-10-14 08:54:00,0.6172,0.6186,0.6171,0.6185,2131899994.0
2008-10-14 08:55:00,0.61865,0.61875,0.6181,0.6181,2131899994.0
2008-10-14 08:56:00,0.6182,0.6186,0.6182,0.61845,2064199991.0
2008-10-14 08:57:00,0.61845,0.6194,0.61845,0.6193,2002199990.0
2008-10-14 08:58:00,0.6192,0.6208,0.6192,0.6206,1239600001.0
2008-10-14 08:59:00,0.6205,0.6218,0.6204,0.6218,1239600001.0
2008-10-14 09:00:00,0.6219,0.6221,0.6218,0.6218,1239600001.0
2008-10-14 09:01:00,0.6217,0.6218,0.6215,0.6215,1239600001.0
2008-10-14 09:02:00,0.6216,0.6217,0.6207,0.6209,1239600001.0
2008-10-14 09:03:00,0.621,0.6216,0.621,0.621,1239600001.0
2008-10-14 09:04:00,0.621,0.621,0.6205,0.62085,1239600001.0
2008-10-14 09:05:00,0.6209,0.6211,0.6192,0.6196,1828600004.0
2008-10-14 09:06:00,0.6195,0.6197,0.6192,0.6196,1828600004.0
2008-10-14 09:07:00,0.6197,0.62,0.6195,0.6195,1828600004.0
2008-10-14 09:08:00,0.6196,0.6198,0.6181,0.6184,1828600004.0
2008-10-14 09:09:00,0.6183,0.6188,0.618,0.6188,1828600004.0
2008-10-14 09:10:00,0.6187,0.6187,0.6174,0.6177,1828600004.0
2008-10-14 09:11:00,0.6178,0.62,0.6177,0.62,1828600004.0
2008-10-14 09:12:00,0.6201,0.6204,0.6195,0.6195,1828600004.0
2008-10-14 09:13:00,0.6196,0.6213,0.6195,0.621,1828600004.0
2008-10-14 09:14:00,0.62065,0.6207,0.6201,0.62045,1828600004.0
2008-10-14 09:15:00,0.6205,0.6219,0.6205,0.6215,943599998.0
2008-10-14 09:16:00,0.62095,0.6212,0.6208,0.62105,943599998.0
2008-10-14 09:17:00,0.6211,0.6211,0.6204,0.6209,1332999992.0
2008-10-14 09:18:00,0.621,0.6211,0.6202,0.6203,1332999992.0
2008-10-14 09:19:00,0.6207,0.6207,0.61885,0.61895,1332999992.0
2008-10-14 09:20:00,0.61885,0.6189,0.61835,0.61835,1266999986.0
2008-10-14 09:21:00,0.6184,0.61865,0.6184,0.61845,846599999.0
2008-10-14 09:22:00,0.61845,0.61845,0.6181,0.61835,456199996.0
2008-10-14 09:23:00,0.6183,0.6184,0.6182,0.6182,964900006.0
2008-10-14 09:24:00,0.6182,0.6186,0.6182,0.61845,661800008.0
2008-10-14 09:25:00,0.6185,0.6186,0.6183,0.6184,1607800006.0
2008-10-14 09:26:00,0.6182,0.61925,0.6182,0.6182,1607800006.0
2008-10-14 09:27:00,0.6182,0.6187,0.6182,0.61855,1600200005.0
2008-10-14 09:28:00,0.61865,0.6189,0.6184,0.6184,1145199990.0
2008-10-14 09:29:00,0.6185,0.61875,0.61845,0.61845,1119999998.0
2008-10-14 09:30:00,0.6185,0.61865,0.6184,0.61845,1183000011.0
2008-10-14 09:31:00,0.61845,0.61885,0.61845,0.61875,600800004.0
2008-10-14 09:32:00,0.619,0.6205,0.6188,0.6205,1516600002.0
2008-10-14 09:33:00,0.6207,0.6208,0.6199,0.6208,1516600002.0
2008-10-14 09:34:00,0.62075,0.62075,0.62025,0.6207,1172300002.0
2008-10-14 09:35:00,0.62075,0.6214,0.6206,0.62095,2070100013.0
2008-10-14 09:36:00,0.62105,0.6212,0.62095,0.6212,1715500002.0
2008-10-14 09:37:00,0.62115,0.62125,0.6209,0.6209,923900007.0
2008-10-14 09:38:00,0.6209,0.6209,0.6209,0.6209,246300003.0
2008-10-14 09:39:00,0.6209,0.62095,0.62015,0.62015,1672699999.0
2008-10-14 09:40:00,0.62015,0.62045,0.6201,0.6204,1259500006.0
2008-10-14 09:41:00,0.6206,0.6211,0.6205,0.6209,1243400002.0
2008-10-14 09:42:00,0.6209,0.6211,0.6208,0.6211,1243400002.0
2008-10-14 09:43:00,0.62115,0.62115,0.6209,0.6209,1317499973.0
2008-10-14 09:44:00,0.6209,0.6209,0.6203,0.6203,1206999986.0
2008-10-14 09:45:00,0.6203,0.6203,0.61965,0.61965,902699999.0
2008-10-14 09:46:00,0.61915,0.62015,0.61895,0.62015,889000000.0
2008-10-14 09:47:00,0.62015,0.62025,0.62015,0.6202,439800014.0
2008-10-14 09:48:00,0.62025,0.62045,0.62015,0.6204,836300014.0
2008-10-14 09:49:00,0.62035,0.6205,0.62035,0.6204,358299997.0
2008-10-14 09:50:00,0.6204,0.6206,0.6204,0.6206,550399997.0
2008-10-14 09:51:00,0.62065,0.6211,0.62055,0.62095,1186500002.0
2008-10-14 09:52:00,0.6212,0.6215,0.621,0.6213,410000001.0
2008-10-14 09:53:00,0.62115,0.62115,0.621,0.62105,410000001.0
2008-10-14 09:54:00,0.6212,0.62165,0.6212,0.6215,497299994.0
2008-10-14 09:55:00,0.6214,0.6214,0.62135,0.62135,466199996.0
2008-10-14 09:56:00,0.62135,0.62135,0.62135,0.62135,462600018.0
2008-10-14 09:57:00,0.62135,0.62145,0.62135,0.62145,341599994.0
2008-10-14 09:58:00,0.6216,0.62175,0.6215,0.6216,1132399998.0
2008-10-14 09:59:00,0.6216,0.6217,0.6212,0.62125,798399992.0
2008-10-14 10:00:00,0.6213,0.6218,0.6212,0.6216,1386899995.0
2008-10-14 10:01:00,0.62145,0.6215,0.6214,0.6215,1386899995.0
2008-10-14 10:02:00,0.6215,0.6224,0.6215,0.62215,1321100004.0
2008-10-14 10:03:00,0.62205,0.6227,0.62205,0.62265,1920300022.0
2008-10-14 10:04:00,0.62265,0.62265,0.62245,0.62255,1867999990.0
2008-10-14 10:05:00,0.62255,0.62255,0.6225,0.62255,541299990.0
2008-10-14 10:06:00,0.62255,0.62255,0.6216,0.6218,1716899991.0
2008-10-14 10:07:00,0.62185,0.62215,0.62145,0.62175,1666800000.0
2008-10-14 10:08:00,0.6216,0.6221,0.6214,0.6221,1101100002.0
2008-10-14 10:09:00,0.622,0.62275,0.622,0.6227,1156099998.0
2008-10-14 10:10:00,0.6227,0.6227,0.6219,0.6222,843600006.0
2008-10-14 10:11:00,0.6223,0.6223,0.6219,0.6219,843600006.0
2008-10-14 10:12:00,0.6219,0.6219,0.62135,0.6216,1558799995.0
2008-10-14 10:13:00,0.6219,0.6233,0.6219,0.6231,1579499991.0
2008-10-14 10:14:00,0.62295,0.62355,0.62265,0.62295,1579499991.0
2008-10-14 10:15:00,0.62295,0.62295,0.6226,0.6226,908999997.0
2008-10-14 10:16:00,0.6226,0.6226,0.6221,0.62225,1133599966.0
2008-10-14 10:17:00,0.62225,0.62225,0.622,0.622,634999992.0
2008-10-14 10:18:00,0.622,0.622,0.622,0.622,151300004.0
2008-10-14 10:19:00,0.622,0.62205,0.622,0.622,983199995.0
2008-10-14 10:20:00,0.622,0.622,0.6216,0.62185,642700018.0
2008-10-14 10:21:00,0.6219,0.6221,0.6219,0.62205,707200000.0
2008-10-14 10:22:00,0.6221,0.6233,0.6221,0.6233,1859900008.0
2008-10-14 10:23:00,0.62335,0.62355,0.6233,0.6234,1616699984.0
2008-10-14 10:24:00,0.62335,0.62395,0.62335,0.6238,1819999994.0
2008-10-14 10:25:00,0.624,0.6248,0.624,0.6248,1441400017.0
2008-10-14 10:26:00,0.6246,0.6247,0.6244,0.6244,1441400017.0
2008-10-14 10:27:00,0.6243,0.6244,0.6243,0.6243,1441400017.0
2008-10-14 10:28:00,0.62445,0.62455,0.62425,0.62425,1814299982.0
2008-10-14 10:29:00,0.62425,0.62425,0.62375,0.62375,1361299996.0
2008-10-14 10:30:00,0.62375,0.6239,0.62305,0.6232,1851900003.0
2008-10-14 10:31:00,0.6232,0.6237,0.6229,0.6237,645399979.0
2008-10-14 10:32:00,0.6236,0.6236,0.62345,0.6235,645399979.0
2008-10-14 10:33:00,0.624,0.624,0.6236,0.6239,1420400008.0
2008-10-14 10:34:00,0.6238,0.6248,0.6236,0.6248,1420400008.0
2008-10-14 10:35:00,0.6246,0.6248,0.6244,0.6248,1420400008.0
2008-10-14 10:36:00,0.6249,0.625,0.6246,0.6247,1420400008.0
2008-10-14 10:37:00,0.62475,0.6248,0.6242,0.6242,1420400008.0
2008-10-14 10:38:00,0.6242,0.6243,0.6242,0.6243,687799999.0
2008-10-14 10:39:00,0.6242,0.6244,0.6238,0.624,1518299985.0
2008-10-14 10:40:00,0.624,0.62425,0.62375,0.624,1518299985.0
2008-10-14 10:41:00,0.62405,0.62415,0.6238,0.6238,1795799991.0
2008-10-14 10:42:00,0.6234,0.6242,0.6232,0.6242,2141800016.0
2008-10-14 10:43:00,0.62415,0.62445,0.6237,0.62395,1850300019.0
2008-10-14 10:44:00,0.6242,0.6244,0.624,0.6242,1381300000.0
2008-10-14 10:45:00,0.62405,0.6241,0.62395,0.62405,1381300000.0
2008-10-14 10:46:00,0.6241,0.6242,0.6237,0.6237,2124099994.0
2008-10-14 10:47:00,0.6237,0.6237,0.6235,0.62365,1114999989.0
2008-10-14 10:48:00,0.6236,0.6236,0.62335,0.62335,944000002.0
2008-10-14 10:49:00,0.62335,0.62335,0.62335,0.62335,316099999.0
2008-10-14 10:50:00,0.62335,0.62345,0.62335,0.62345,316299995.0
2008-10-14 10:51:00,0.6234,0.62345,0.6233,0.6233,1727699981.0
2008-10-14 10:52:00,0.6231,0.6233,0.62285,0.62285,927499996.0
2008-10-14 10:53:00,0.6228,0.6231,0.6228,0.62285,702400010.0
2008-10-14 10:54:00,0.62285,0.62285,0.6226,0.6226,767699991.0
2008-10-14 10:55:00,0.6226,0.62365,0.6226,0.6234,1882199985.0
2008-10-14 10:56:00,0.62335,0.6234,0.62325,0.62335,1551699980.0
2008-10-14 10:57:00,0.62335,0.62345,0.62325,0.6233,1309199988.0
2008-10-14 10:58:00,0.6233,0.62335,0.623,0.62315,1104400002.0
2008-10-14 10:59:00,0.62315,0.62315,0.6227,0.6227,1432199991.0
2008-10-14 11:00:00,0.6227,0.6227,0.6224,0.62255,973100002.0
2008-10-14 11:01:00,0.6227,0.623,0.6225,0.6228,1136199981.0
2008-10-14 11:02:00,0.6228,0.6232,0.6228,0.6232,1136199981.0
2008-10-14 11:03:00,0.62315,0.62345,0.62315,0.6234,1199799993.0
2008-10-14 11:04:00,0.6234,0.6234,0.62265,0.623,1358599990.0
2008-10-14 11:05:00,0.62275,0.6231,0.62275,0.6229,583499994.0
2008-10-14 11:06:00,0.62295,0.62355,0.62295,0.6232,1608100009.0
2008-10-14 11:07:00,0.62345,0.6239,0.62345,0.6239,862600003.0
2008-10-14 11:08:00,0.6241,0.6244,0.6241,0.6241,1962200027.0
2008-10-14 11:09:00,0.62435,0.62485,0.6243,0.62485,1962200027.0
2008-10-14 11:10:00,0.6249,0.626,0.6249,0.6255,676900002.0
2008-10-14 11:11:00,0.6254,0.6258,0.6253,0.6258,676900002.0
2008-10-14 11:12:00,0.6259,0.6263,0.6257,0.6259,676900002.0
2008-10-14 11:13:00,0.626,0.626,0.6253,0.6253,676900002.0
2008-10-14 11:14:00,0.6252,0.6254,0.6249,0.6251,676900002.0
2008-10-14 11:15:00,0.62485,0.62495,0.62485,0.62495,676900002.0
2008-10-14 11:16:00,0.625,0.6254,0.62495,0.6254,1148200006.0
2008-10-14 11:17:00,0.6254,0.6254,0.625,0.6251,811300006.0
2008-10-14 11:18:00,0.6251,0.6253,0.62455,0.6253,679899997.0
2008-10-14 11:19:00,0.6253,0.6255,0.6253,0.6255,237399996.0
2008-10-14 11:20:00,0.6256,0.6256,0.6252,0.6252,1035700006.0
2008-10-14 11:21:00,0.6252,0.62545,0.6252,0.62545,1943199998.0
2008-10-14 11:22:00,0.6256,0.6256,0.6254,0.6255,1057199996.0
2008-10-14 11:23:00,0.6254,0.6255,0.62535,0.6255,1057199996.0
2008-10-14 11:24:00,0.6257,0.6257,0.6256,0.6256,320500000.0
2008-10-14 11:25:00,0.6255,0.6256,0.6255,0.62555,320500000.0
2008-10-14 11:26:00,0.6255,0.6258,0.6252,0.6252,926100004.0
2008-10-14 11:27:00,0.6252,0.6252,0.6248,0.6249,1998600000.0
2008-10-14 11:28:00,0.6251,0.6252,0.6249,0.625,1069899984.0
2008-10-14 11:29:00,0.6249,0.62515,0.6249,0.6249,1069899984.0
2008-10-14 11:30:00,0.625,0.6255,0.6248,0.6254,2007099998.0
2008-10-14 11:31:00,0.62525,0.62535,0.625,0.62505,2007099998.0
2008-10-14 11:32:00,0.62505,0.62505,0.625,0.625,778400004.0
2008-10-14 11:33:00,0.625,0.625,0.625,0.625,554599990.0
2008-10-14 11:34:00,0.625,0.625,0.62465,0.62495,1034900003.0
2008-10-14 11:35:00,0.62495,0.62515,0.62495,0.62515,241599999.0
2008-10-14 11:36:00,0.62525,0.6256,0.6252,0.6252,1621600002.0
2008-10-14 11:37:00,0.62495,0.62495,0.6247,0.6247,1518300005.0
2008-10-14 11:38:00,0.6247,0.62485,0.6245,0.6245,1057300009.0
2008-10-14 11:39:00,0.6246,0.6246,0.6236,0.6239,876200008.0
2008-10-14 11:40:00,0.62395,0.62425,0.62395,0.62425,876200008.0
2008-10-14 11:41:00,0.62415,0.62435,0.62415,0.62425,1308699992.0
2008-10-14 11:42:00,0.6242,0.6242,0.6242,0.6242,1071699991.0
2008-10-14 11:43:00,0.6242,0.6242,0.62385,0.6242,512800009.0
2008-10-14 11:44:00,0.62415,0.62415,0.6234,0.62345,1564000007.0
2008-10-14 11:45:00,0.6234,0.6234,0.6229,0.6232,2057500026.0
2008-10-14 11:46:00,0.62325,0.62365,0.62325,0.6234,2057500026.0
2008-10-14 11:47:00,0.6233,0.6234,0.6232,0.62335,1058100006.0
2008-10-14 11:48:00,0.6235,0.6241,0.6234,0.6241,1874000003.0
2008-10-14 11:49:00,0.624,0.6242,0.6238,0.6242,1874000003.0
2008-10-14 11:50:00,0.62425,0.62455,0.6242,0.6243,1874000003.0
2008-10-14 11:51:00,0.6245,0.62485,0.62435,0.62455,1672099990.0
2008-10-14 11:52:00,0.6245,0.6247,0.6245,0.6246,487100001.0
2008-10-14 11:53:00,0.62455,0.62465,0.6242,0.62455,487100001.0
2008-10-14 11:54:00,0.6247,0.6251,0.6246,0.625,487199997.0
2008-10-14 11:55:00,0.62495,0.62495,0.62475,0.62485,487199997.0
2008-10-14 11:56:00,0.62485,0.62595,0.6248,0.62595,1021300009.0
2008-10-14 11:57:00,0.62595,0.6268,0.62595,0.6265,1891100006.0
2008-10-14 11:58:00,0.6268,0.6275,0.6266,0.6275,1170600007.0
2008-10-14 11:59:00,0.6274,0.6276,0.6264,0.6274,1170600007.0
2008-10-14 12:00:00,0.6272,0.62755,0.6272,0.6272,1170600007.0
2008-10-14 12:01:00,0.6272,0.6273,0.6261,0.6266,1143800000.0
2008-10-14 12:02:00,0.6267,0.627,0.6266,0.6269,1143800000.0
2008-10-14 12:03:00,0.62675,0.627,0.62605,0.627,1143800000.0
2008-10-14 12:04:00,0.62695,0.62705,0.6269,0.62695,1408399987.0
2008-10-14 12:05:00,0.627,0.6276,0.627,0.6274,1816500001.0
2008-10-14 12:06:00,0.6274,0.62785,0.627,0.62705,1909999994.0
2008-10-14 12:07:00,0.6271,0.6271,0.627,0.627,420599994.0
2008-10-14 12:08:00,0.6272,0.6285,0.6272,0.6285,1232700014.0
2008-10-14 12:09:00,0.62835,0.6284,0.628,0.62815,1232700014.0
2008-10-14 12:10:00,0.6282,0.6282,0.6281,0.6281,654099999.0
2008-10-14 12:11:00,0.6281,0.62815,0.62725,0.6275,1736799997.0
2008-10-14 12:12:00,0.62745,0.62755,0.627,0.62705,1272299998.0
2008-10-14 12:13:00,0.62705,0.62735,0.627,0.6273,1382999980.0
2008-10-14 12:14:00,0.6273,0.6274,0.6272,0.6273,1275800009.0
2008-10-14 12:15:00,0.62735,0.62745,0.6273,0.62735,527999996.0
2008-10-14 12:16:00,0.62735,0.62775,0.62735,0.6277,839900008.0
2008-10-14 12:17:00,0.6276,0.6276,0.62725,0.62725,739600001.0
2008-10-14 12:18:00,0.6272,0.62785,0.6272,0.6278,882299997.0
2008-10-14 12:19:00,0.6279,0.62815,0.62775,0.6281,796399994.0
2008-10-14 12:20:00,0.6281,0.62815,0.6281,0.62815,484500000.0
2008-10-14 12:21:00,0.6283,0.6285,0.6277,0.6277,99500000.0
2008-10-14 12:22:00,0.62765,0.62775,0.62765,0.62775,99500000.0
2008-10-14 12:23:00,0.628,0.6281,0.62795,0.6281,135299999.0
2008-10-14 12:24:00,0.6281,0.6285,0.628,0.6282,954800024.0
2008-10-14 12:25:00,0.6281,0.6283,0.6279,0.6282,954800024.0
2008-10-14 12:26:00,0.6283,0.6289,0.6282,0.6283,954800024.0
2008-10-14 12:27:00,0.6284,0.6291,0.6284,0.6289,954800024.0
2008-10-14 12:28:00,0.6289,0.62895,0.6289,0.6289,954800024.0
2008-10-14 12:29:00,0.6291,0.6296,0.629,0.6293,2097300006.0
2008-10-14 12:30:00,0.6293,0.63005,0.6292,0.63005,2097300006.0
2008-10-14 12:31:00,0.63005,0.63005,0.6295,0.6295,1570799994.0
2008-10-14 12:32:00,0.6295,0.6301,0.6292,0.6298,1423500007.0
2008-10-14 12:33:00,0.6299,0.6303,0.6299,0.6301,1423500007.0
2008-10-14 12:34:00,0.6299,0.63025,0.62905,0.63,1885199996.0
2008-10-14 12:35:00,0.6299,0.6312,0.6299,0.6311,2102900003.0
2008-10-14 12:36:00,0.6312,0.6318,0.631,0.6318,2102900003.0
2008-10-14 12:37:00,0.6317,0.6318,0.6306,0.6309,2102900003.0
2008-10-14 12:38:00,0.6308,0.6314,0.6306,0.6314,2102900003.0
2008-10-14 12:39:00,0.6314,0.6318,0.63085,0.6318,2102900003.0
2008-10-14 12:40:00,0.6319,0.6319,0.6314,0.6315,1633500016.0
2008-10-14 12:41:00,0.6315,0.6318,0.6315,0.6315,1633500016.0
2008-10-14 12:42:00,0.6315,0.6319,0.6315,0.6319,961600008.0
2008-10-14 12:43:00,0.63165,0.6322,0.63165,0.63205,961600008.0
2008-10-14 12:44:00,0.632,0.63205,0.6318,0.6319,1105999998.0
2008-10-14 12:45:00,0.6319,0.632,0.6309,0.6311,1335600003.0
2008-10-14 12:46:00,0.6311,0.6315,0.6308,0.631,1595699983.0
2008-10-14 12:47:00,0.631,0.6312,0.6308,0.631,1417400006.0
2008-10-14 12:48:00,0.6311,0.6313,0.6304,0.6308,1417400006.0
2008-10-14 12:49:00,0.63085,0.631,0.63075,0.63095,1417400006.0
2008-10-14 12:50:00,0.631,0.63175,0.6309,0.6316,1900999996.0
2008-10-14 12:51:00,0.63165,0.63165,0.6311,0.63155,1375000000.0
2008-10-14 12:52:00,0.63175,0.63175,0.63095,0.6314,1079399992.0
2008-10-14 12:53:00,0.6315,0.632,0.6309,0.632,764100008.0
2008-10-14 12:54:00,0.6319,0.6319,0.6313,0.6315,764100008.0
2008-10-14 12:55:00,0.6318,0.63205,0.6316,0.632,1340200001.0
2008-10-14 12:56:00,0.63205,0.6324,0.63205,0.6323,657999994.0
2008-10-14 12:57:00,0.63235,0.6331,0.63235,0.6331,636700003.0
2008-10-14 12:58:00,0.6332,0.6337,0.6329,0.6336,665599993.0
2008-10-14 12:59:00,0.6332,0.6334,0.6332,0.6332,665599993.0
2008-10-14 13:00:00,0.6332,0.6332,0.6328,0.63295,766500009.0
2008-10-14 13:01:00,0.63295,0.63295,0.63265,0.63285,1390199995.0
2008-10-14 13:02:00,0.63285,0.6329,0.63285,0.63285,817399997.0
2008-10-14 13:03:00,0.63285,0.63295,0.6326,0.6326,1055900007.0
2008-10-14 13:04:00,0.6326,0.6333,0.6326,0.6329,1898599994.0
2008-10-14 13:05:00,0.633,0.6331,0.6327,0.6327,1898599994.0
2008-10-14 13:06:00,0.6328,0.6328,0.63185,0.6321,1898599994.0
2008-10-14 13:07:00,0.632,0.6324,0.6319,0.6321,1917299984.0
2008-10-14 13:08:00,0.6322,0.6323,0.6309,0.6319,1917299984.0
2008-10-14 13:09:00,0.632,0.633,0.632,0.633,1917299984.0
2008-10-14 13:10:00,0.6329,0.6337,0.6329,0.6332,1917299984.0
2008-10-14 13:11:00,0.6328,0.63295,0.63215,0.63215,1917299984.0
2008-10-14 13:12:00,0.6324,0.6324,0.6319,0.6323,1817000002.0
2008-10-14 13:13:00,0.63215,0.6323,0.6321,0.6321,1817000002.0
2008-10-14 13:14:00,0.6322,0.63235,0.63145,0.63145,1369099988.0
2008-10-14 13:15:00,0.63195,0.6321,0.6313,0.6321,814499995.0
2008-10-14 13:16:00,0.6321,0.6321,0.63125,0.6321,915299994.0
2008-10-14 13:17:00,0.6313,0.63195,0.6313,0.63165,484900001.0
2008-10-14 13:18:00,0.6317,0.63195,0.63155,0.63155,1304900016.0
2008-10-14 13:19:00,0.63155,0.6319,0.6314,0.6318,1193999995.0
2008-10-14 13:20:00,0.6318,0.6318,0.63165,0.63165,188599998.0
2008-10-14 13:21:00,0.63165,0.6318,0.6316,0.6318,962300002.0
2008-10-14 13:22:00,0.6318,0.63235,0.6318,0.63185,1176199986.0
2008-10-14 13:23:00,0.6318,0.6322,0.6318,0.63215,1260799998.0
2008-10-14 13:24:00,0.6323,0.63255,0.63205,0.63255,1032399991.0
2008-10-14 13:25:00,0.6323,0.63265,0.6323,0.63265,342299994.0
2008-10-14 13:26:00,0.6327,0.63285,0.6327,0.63285,208099995.0
2008-10-14 13:27:00,0.6328,0.63315,0.6328,0.6328,801799998.0
2008-10-14 13:28:00,0.6328,0.6328,0.63255,0.63265,945199996.0
2008-10-14 13:29:00,0.6327,0.63305,0.63265,0.63305,730800003.0
2008-10-14 13:30:00,0.633,0.6338,0.6329,0.6338,910199992.0
2008-10-14 13:31:00,0.6336,0.6336,0.6334,0.6334,910199992.0
2008-10-14 13:32:00,0.6336,0.6339,0.6335,0.6339,1723900004.0
2008-10-14 13:33:00,0.6338,0.6339,0.6331,0.6331,1723900004.0
2008-10-14 13:34:00,0.6333,0.6333,0.63275,0.63305,1723900004.0
2008-10-14 13:35:00,0.633,0.6332,0.6328,0.633,1457099993.0
2008-10-14 13:36:00,0.63295,0.6331,0.63285,0.6331,1457099993.0
2008-10-14 13:37:00,0.63325,0.6334,0.633,0.6331,965600010.0
2008-10-14 13:38:00,0.63325,0.6341,0.6332,0.6341,1535000004.0
2008-10-14 13:39:00,0.63415,0.63415,0.63395,0.63415,843499997.0
2008-10-14 13:40:00,0.6342,0.6342,0.63405,0.6341,820800005.0
2008-10-14 13:41:00,0.63415,0.63415,0.634,0.63405,1355199988.0
2008-10-14 13:42:00,0.63405,0.63405,0.63375,0.63385,661999997.0
2008-10-14 13:43:00,0.63385,0.63395,0.63375,0.6338,883399994.0
2008-10-14 13:44:00,0.6338,0.6338,0.6316,0.63175,1955699999.0
2008-10-14 13:45:00,0.6321,0.6321,0.6309,0.6311,1064900000.0
2008-10-14 13:46:00,0.6311,0.6311,0.6304,0.63095,1064900000.0
2008-10-14 13:47:00,0.6309,0.63095,0.6305,0.6305,439500005.0
2008-10-14 13:48:00,0.63065,0.6307,0.6305,0.63055,1615300004.0
2008-10-14 13:49:00,0.63055,0.63185,0.63055,0.6306,2116900011.0
2008-10-14 13:50:00,0.6309,0.63195,0.6309,0.6317,1986499993.0
2008-10-14 13:51:00,0.6317,0.6317,0.6317,0.6317,1309199976.0
2008-10-14 13:52:00,0.6317,0.63195,0.6316,0.6316,1176100004.0
2008-10-14 13:53:00,0.631,0.63116,0.63079,0.63095,1090500012.0
2008-10-14 13:54:00,0.6316,0.6316,0.6316,0.6316,829299996.0
2008-10-14 13:55:00,0.6316,0.6316,0.6316,0.6316,560900004.0
2008-10-14 13:56:00,0.6316,0.6316,0.6316,0.6316,944299994.0
2008-10-14 13:57:00,0.6316,0.6316,0.6316,0.6316,1223800004.0
2008-10-14 13:58:00,0.6316,0.6316,0.6305,0.6307,987699998.0
2008-10-14 13:59:00,0.6308,0.631,0.63075,0.63085,1192600006.0
2008-10-14 14:00:00,0.63095,0.6312,0.63085,0.631,1382499993.0
2008-10-14 14:01:00,0.631,0.631,0.6306,0.63065,831499997.0
2008-10-14 14:02:00,0.63065,0.6309,0.6305,0.6305,1461400014.0
2008-10-14 14:03:00,0.6305,0.6305,0.6295,0.6295,1286199991.0
2008-10-14 14:04:00,0.6295,0.6296,0.6291,0.6296,539400001.0
2008-10-14 14:05:00,0.6296,0.6297,0.6295,0.6297,286800005.0
2008-10-14 14:06:00,0.62975,0.6308,0.6297,0.6308,1061000017.0
2008-10-14 14:07:00,0.63085,0.63105,0.63085,0.63105,645400003.0
2008-10-14 14:08:00,0.63105,0.6313,0.63105,0.6313,177600003.0
2008-10-14 14:09:00,0.6313,0.6316,0.63125,0.63155,869600003.0
2008-10-14 14:10:00,0.6315,0.6319,0.6315,0.6316,1223900000.0
2008-10-14 14:11:00,0.6316,0.6318,0.6316,0.6317,630699995.0
2008-10-14 14:12:00,0.63195,0.63245,0.63195,0.6321,733700009.0
2008-10-14 14:13:00,0.6321,0.63245,0.632,0.6321,605000000.0
2008-10-14 14:14:00,0.6321,0.63295,0.6319,0.63215,1593599999.0
2008-10-14 14:15:00,0.63215,0.63235,0.63205,0.6322,1162400004.0
2008-10-14 14:16:00,0.6322,0.6322,0.632,0.632,303399999.0
2008-10-14 14:17:00,0.632,0.6326,0.6319,0.6325,2002699985.0
2008-10-14 14:18:00,0.63265,0.63375,0.63265,0.6336,2002699985.0
2008-10-14 14:19:00,0.6337,0.6338,0.6329,0.6338,1586199999.0
2008-10-14 14:20:00,0.63385,0.6346,0.63385,0.63455,1586199999.0
2008-10-14 14:21:00,0.6346,0.6346,0.6342,0.6343,1289400003.0
2008-10-14 14:22:00,0.6344,0.63445,0.6343,0.63445,1289400003.0
2008-10-14 14:23:00,0.63445,0.63445,0.63325,0.6336,1931500015.0
2008-10-14 14:24:00,0.6337,0.6339,0.6331,0.6333,1047500000.0
2008-10-14 14:25:00,0.63315,0.6333,0.63305,0.6331,1047500000.0
2008-10-14 14:26:00,0.6331,0.63345,0.6331,0.63345,1217600000.0
2008-10-14 14:27:00,0.63355,0.63405,0.63355,0.63395,759000002.0
2008-10-14 14:28:00,0.63395,0.63395,0.6339,0.6339,382200006.0
2008-10-14 14:29:00,0.6339,0.6339,0.6339,0.6339,787799999.0
2008-10-14 14:30:00,0.6339,0.6339,0.6339,0.6339,218600002.0
2008-10-14 14:31:00,0.6339,0.63405,0.6339,0.6339,652199997.0
2008-10-14 14:32:00,0.6339,0.6342,0.63375,0.6339,801199998.0
2008-10-14 14:33:00,0.6339,0.6339,0.6339,0.6339,637699993.0
2008-10-14 14:34:00,0.6339,0.6339,0.6339,0.6339,1271699988.0
2008-10-14 14:35:00,0.6339,0.6339,0.6339,0.6339,620599991.0
2008-10-14 14:36:00,0.6339,0.634,0.6339,0.6339,1092600004.0
2008-10-14 14:37:00,0.6339,0.6339,0.6339,0.6339,901000010.0
2008-10-14 14:38:00,0.6339,0.6339,0.6339,0.6339,280799984.0
2008-10-14 14:39:00,0.6339,0.6339,0.6339,0.6339,333199986.0
2008-10-14 14:40:00,0.63395,0.63405,0.6339,0.6339,1314100002.0
2008-10-14 14:41:00,0.6339,0.6339,0.6339,0.6339,1908199994.0
2008-10-14 14:42:00,0.6339,0.6339,0.6339,0.6339,515399996.0
2008-10-14 14:43:00,0.6339,0.6339,0.63285,0.6331,1602300021.0
2008-10-14 14:44:00,0.6332,0.6332,0.6318,0.6319,1735300003.0
2008-10-14 14:45:00,0.63195,0.6329,0.63195,0.6328,1735300003.0
2008-10-14 14:46:00,0.6327,0.63285,0.63205,0.63285,1246300001.0
2008-10-14 14:47:00,0.6325,0.6338,0.6325,0.6338,1481800004.0
2008-10-14 14:48:00,0.63385,0.63415,0.63355,0.6339,1481800004.0
2008-10-14 14:49:00,0.6339,0.6343,0.63355,0.6336,2079899993.0
2008-10-14 14:50:00,0.6337,0.6338,0.6327,0.6333,1325499981.0
2008-10-14 14:51:00,0.6332,0.6335,0.63265,0.63305,1325499981.0
2008-10-14 14:52:00,0.6333,0.6337,0.633,0.6331,2058399999.0
2008-10-14 14:53:00,0.6332,0.6335,0.6327,0.6331,2058399999.0
2008-10-14 14:54:00,0.6332,0.6338,0.6331,0.6332,387599998.0
2008-10-14 14:55:00,0.6331,0.6331,0.633,0.633,387599998.0
2008-10-14 14:56:00,0.633,0.6333,0.633,0.63325,688999991.0
2008-10-14 14:57:00,0.63335,0.6334,0.63325,0.6333,401900007.0
2008-10-14 14:58:00,0.63325,0.63325,0.63265,0.63265,341400002.0
2008-10-14 14:59:00,0.6328,0.6328,0.6326,0.6326,371399993.0
2008-10-14 15:00:00,0.6328,0.63305,0.6327,0.6329,1632799994.0
2008-10-14 15:01:00,0.6329,0.63295,0.6329,0.6329,1103800004.0
2008-10-14 15:02:00,0.6329,0.6329,0.6325,0.63275,1235899995.0
2008-10-14 15:03:00,0.63275,0.6328,0.63275,0.63275,761299993.0
2008-10-14 15:04:00,0.6327,0.6329,0.6327,0.6327,1950600007.0
2008-10-14 15:05:00,0.6327,0.6331,0.6327,0.6329,1269299995.0
2008-10-14 15:06:00,0.6329,0.63325,0.6329,0.63325,1400599998.0
2008-10-14 15:07:00,0.6332,0.63335,0.6332,0.63335,2051699984.0
2008-10-14 15:08:00,0.6334,0.63385,0.63305,0.6332,1662000015.0
2008-10-14 15:09:00,0.6332,0.63365,0.63255,0.6335,1487299990.0
2008-10-14 15:10:00,0.6334,0.6335,0.6325,0.6325,1872000002.0
2008-10-14 15:11:00,0.63215,0.6327,0.63145,0.63245,1872000002.0
2008-10-14 15:12:00,0.63245,0.63245,0.63175,0.6319,1034600007.0
2008-10-14 15:13:00,0.63185,0.63345,0.63185,0.63315,2098999993.0
2008-10-14 15:14:00,0.6331,0.63385,0.633,0.63375,2023699995.0
2008-10-14 15:15:00,0.6339,0.6339,0.6328,0.6328,1389000011.0
2008-10-14 15:16:00,0.6326,0.63295,0.63225,0.6324,1389000011.0
2008-10-14 15:17:00,0.6323,0.6327,0.632,0.6326,1939600020.0
2008-10-14 15:18:00,0.6324,0.6325,0.6319,0.63225,1939600020.0
2008-10-14 15:19:00,0.63225,0.63255,0.6322,0.6324,325499997.0
2008-10-14 15:20:00,0.6324,0.6324,0.6322,0.6322,1957599991.0
2008-10-14 15:21:00,0.6322,0.6322,0.6322,0.6322,524900005.0
2008-10-14 15:22:00,0.6322,0.6322,0.6322,0.6322,344800004.0
2008-10-14 15:23:00,0.6322,0.6322,0.63115,0.63155,1106399993.0
2008-10-14 15:24:00,0.6317,0.6317,0.6312,0.6315,1066600003.0
2008-10-14 15:25:00,0.63135,0.63135,0.6313,0.63135,1066600003.0
2008-10-14 15:26:00,0.63135,0.63135,0.6312,0.6312,677300004.0
2008-10-14 15:27:00,0.631,0.6312,0.6306,0.6312,1024400010.0
2008-10-14 15:28:00,0.63105,0.63105,0.631,0.63105,1024400010.0
2008-10-14 15:29:00,0.6311,0.6313,0.6309,0.631,1243600003.0
2008-10-14 15:30:00,0.6311,0.6318,0.6311,0.6318,1243600003.0
2008-10-14 15:31:00,0.6319,0.6334,0.6319,0.6329,1243600003.0
2008-10-14 15:32:00,0.633,0.6335,0.6329,0.6331,1243600003.0
2008-10-14 15:33:00,0.6332,0.6335,0.632,0.632,1243600003.0
2008-10-14 15:34:00,0.6319,0.6322,0.6319,0.6322,1243600003.0
2008-10-14 15:35:00,0.63215,0.63235,0.6321,0.63225,1243600003.0
2008-10-14 15:36:00,0.6323,0.63295,0.6323,0.63265,1045299991.0
2008-10-14 15:37:00,0.63255,0.63315,0.6325,0.63315,1674800000.0
2008-10-14 15:38:00,0.633,0.6334,0.633,0.6331,1374700006.0
2008-10-14 15:39:00,0.6333,0.6333,0.63225,0.63225,1374700006.0
2008-10-14 15:40:00,0.6326,0.6326,0.6317,0.6317,1810099988.0
2008-10-14 15:41:00,0.6316,0.6316,0.6312,0.6312,1810099988.0
2008-10-14 15:42:00,0.6311,0.6317,0.6311,0.6317,1810099988.0
2008-10-14 15:43:00,0.63155,0.6318,0.63145,0.63155,1810099988.0
2008-10-14 15:44:00,0.6317,0.6317,0.6312,0.6312,1925600005.0
2008-10-14 15:45:00,0.6311,0.63125,0.631,0.63115,1925600005.0
2008-10-14 15:46:00,0.63105,0.6311,0.63085,0.63095,1194000015.0
2008-10-14 15:47:00,0.63085,0.63135,0.63055,0.63095,1826600005.0
2008-10-14 15:48:00,0.631,0.6311,0.6306,0.6308,1758399991.0
2008-10-14 15:49:00,0.63085,0.6311,0.6305,0.63075,1758399991.0
2008-10-14 15:50:00,0.6308,0.6312,0.6307,0.631,2064799997.0
2008-10-14 15:51:00,0.6309,0.6311,0.6309,0.6311,2064799997.0
2008-10-14 15:52:00,0.631,0.6313,0.6308,0.6312,2064799997.0
2008-10-14 15:53:00,0.6311,0.6311,0.6302,0.6308,2064799997.0
2008-10-14 15:54:00,0.6308,0.63095,0.63045,0.63075,2064799997.0
2008-10-14 15:55:00,0.6308,0.6313,0.6307,0.6311,1990899997.0
2008-10-14 15:56:00,0.631,0.6316,0.6309,0.6313,1990899997.0
2008-10-14 15:57:00,0.6312,0.6312,0.6294,0.6294,1990899997.0
2008-10-14 15:58:00,0.6295,0.6299,0.6284,0.6287,1990899997.0
2008-10-14 15:59:00,0.6288,0.6288,0.628,0.6285,1990899997.0
2008-10-14 16:00:00,0.6286,0.6286,0.627,0.6276,1990899997.0
2008-10-14 16:01:00,0.6277,0.6281,0.6275,0.6277,1990899997.0
2008-10-14 16:02:00,0.6278,0.6281,0.6271,0.6279,1990899997.0
2008-10-14 16:03:00,0.628,0.6285,0.6274,0.6279,1990899997.0
2008-10-14 16:04:00,0.6278,0.6287,0.6277,0.6287,1990899997.0
2008-10-14 16:05:00,0.6288,0.629,0.6286,0.6288,1990899997.0
2008-10-14 16:06:00,0.6287,0.6295,0.6287,0.6292,1990899997.0
2008-10-14 16:07:00,0.6291,0.6294,0.6284,0.6288,1990899997.0
2008-10-14 16:08:00,0.6287,0.6287,0.6274,0.6277,1990899997.0
2008-10-14 16:09:00,0.628,0.6281,0.6267,0.6267,1990899997.0
2008-10-14 16:10:00,0.6266,0.6272,0.6254,0.6254,1990899997.0
2008-10-14 16:11:00,0.6255,0.627,0.6254,0.627,1990899997.0
2008-10-14 16:12:00,0.6269,0.6269,0.6252,0.6252,1990899997.0
2008-10-14 16:13:00,0.6251,0.6259,0.6241,0.6252,1990899997.0
2008-10-14 16:14:00,0.6253,0.6259,0.6252,0.6257,1990899997.0
2008-10-14 16:15:00,0.6256,0.6258,0.6245,0.6246,1990899997.0
2008-10-14 16:16:00,0.6244,0.6244,0.6234,0.62395,1990899997.0
2008-10-14 16:17:00,0.6239,0.6247,0.6238,0.6247,1617500014.0
2008-10-14 16:18:00,0.6246,0.6263,0.6246,0.6259,1617500014.0
2008-10-14 16:19:00,0.626,0.6263,0.6252,0.6261,1617500014.0
2008-10-14 16:20:00,0.626,0.6261,0.6257,0.6257,1617500014.0
2008-10-14 16:21:00,0.6258,0.626,0.6249,0.6249,1617500014.0
2008-10-14 16:22:00,0.625,0.625,0.6245,0.6247,1617500014.0
2008-10-14 16:23:00,0.6248,0.6248,0.6241,0.6242,1617500014.0
2008-10-14 16:24:00,0.6243,0.6244,0.6233,0.6234,1617500014.0
2008-10-14 16:25:00,0.62325,0.62395,0.62325,0.62385,1617500014.0
2008-10-14 16:26:00,0.6239,0.6239,0.6234,0.6234,1835200017.0
2008-10-14 16:27:00,0.6235,0.6244,0.6232,0.624,1835200017.0
2008-10-14 16:28:00,0.6239,0.6247,0.6237,0.6241,1835200017.0
2008-10-14 16:29:00,0.6242,0.62425,0.6242,0.62425,1835200017.0
2008-10-14 16:30:00,0.6244,0.6246,0.6244,0.6246,263400004.0
2008-10-14 16:31:00,0.625,0.6259,0.625,0.6258,1984200006.0
2008-10-14 16:32:00,0.6257,0.626,0.6255,0.626,1984200006.0
2008-10-14 16:33:00,0.6261,0.6262,0.6259,0.626,1984200006.0
2008-10-14 16:34:00,0.6259,0.6268,0.6257,0.6267,1984200006.0
2008-10-14 16:35:00,0.6268,0.627,0.6257,0.6262,1984200006.0
2008-10-14 16:36:00,0.626,0.6266,0.62595,0.62605,1984200006.0
2008-10-14 16:37:00,0.6261,0.6262,0.6259,0.6259,979699997.0
2008-10-14 16:38:00,0.6259,0.6259,0.62505,0.62515,979699997.0
2008-10-14 16:39:00,0.6253,0.6254,0.6248,0.6248,2027500018.0
2008-10-14 16:40:00,0.6249,0.6251,0.6248,0.6249,2027500018.0
2008-10-14 16:41:00,0.625,0.6252,0.6248,0.6248,2027500018.0
2008-10-14 16:42:00,0.6249,0.6251,0.6246,0.6246,2027500018.0
2008-10-14 16:43:00,0.6245,0.6249,0.6237,0.6237,2027500018.0
2008-10-14 16:44:00,0.6238,0.6238,0.6231,0.6231,2027500018.0
2008-10-14 16:45:00,0.6229,0.6236,0.6227,0.6233,2027500018.0
2008-10-14 16:46:00,0.6232,0.6232,0.6208,0.6208,2027500018.0
2008-10-14 16:47:00,0.6203,0.621,0.6201,0.6203,2027500018.0
2008-10-14 16:48:00,0.6202,0.6222,0.6201,0.6222,2027500018.0
2008-10-14 16:49:00,0.6221,0.6232,0.6216,0.6229,2027500018.0
2008-10-14 16:50:00,0.623,0.6244,0.623,0.6239,2027500018.0
2008-10-14 16:51:00,0.624,0.6244,0.6231,0.6234,2027500018.0
2008-10-14 16:52:00,0.6233,0.6241,0.623,0.6237,2027500018.0
2008-10-14 16:53:00,0.6238,0.6257,0.6236,0.6255,2027500018.0
2008-10-14 16:54:00,0.6255,0.6255,0.6246,0.62485,2027500018.0
2008-10-14 16:55:00,0.62485,0.6252,0.62485,0.6252,975500000.0
2008-10-14 16:56:00,0.6252,0.6252,0.6252,0.6252,1631700002.0
2008-10-14 16:57:00,0.6252,0.6252,0.62495,0.62495,925100001.0
2008-10-14 16:58:00,0.62495,0.62495,0.6241,0.6242,1807299991.0
2008-10-14 16:59:00,0.6243,0.6267,0.6242,0.6266,1836999991.0
2008-10-14 17:00:00,0.6264,0.6266,0.6252,0.6252,1836999991.0
2008-10-14 17:01:00,0.6253,0.6253,0.6234,0.6234,1836999991.0
2008-10-14 17:02:00,0.6233,0.6242,0.6229,0.6239,1836999991.0
2008-10-14 17:03:00,0.6238,0.6242,0.6237,0.6239,1836999991.0
2008-10-14 17:04:00,0.624,0.6241,0.6229,0.6229,1836999991.0
2008-10-14 17:05:00,0.6228,0.6228,0.6208,0.6208,1836999991.0
2008-10-14 17:06:00,0.62075,0.62155,0.62045,0.6211,1836999991.0
2008-10-14 17:07:00,0.6211,0.6214,0.6208,0.62095,1486299999.0
2008-10-14 17:08:00,0.62085,0.62205,0.6208,0.62205,1343400005.0
2008-10-14 17:09:00,0.622,0.622,0.6213,0.6218,1756699990.0
2008-10-14 17:10:00,0.622,0.622,0.6217,0.62175,1756699990.0
2008-10-14 17:11:00,0.6219,0.6221,0.6217,0.6218,1785499981.0
2008-10-14 17:12:00,0.6218,0.6226,0.62165,0.6226,1785499981.0
2008-10-14 17:13:00,0.62255,0.62255,0.62185,0.62185,2091299998.0
2008-10-14 17:14:00,0.6218,0.6218,0.62165,0.6218,433000000.0
2008-10-14 17:15:00,0.6228,0.6231,0.622,0.623,667299999.0
2008-10-14 17:16:00,0.6231,0.6242,0.623,0.6239,667299999.0
2008-10-14 17:17:00,0.62355,0.6241,0.62355,0.6239,667299999.0
2008-10-14 17:18:00,0.6239,0.6241,0.6239,0.6241,342699995.0
2008-10-14 17:19:00,0.6242,0.6242,0.6234,0.6237,1250299982.0
2008-10-14 17:20:00,0.624,0.6242,0.6232,0.6237,1250299982.0
2008-10-14 17:21:00,0.6238,0.6239,0.6238,0.6239,1250299982.0
2008-10-14 17:22:00,0.62395,0.624,0.6238,0.6238,1518200011.0
2008-10-14 17:23:00,0.6238,0.6238,0.6228,0.62325,1671300003.0
2008-10-14 17:24:00,0.6233,0.6242,0.6233,0.6242,1413300008.0
2008-10-14 17:25:00,0.62505,0.62615,0.6242,0.6261,1413300008.0
2008-10-14 17:26:00,0.6263,0.6273,0.6263,0.62725,1384300023.0
2008-10-14 17:27:00,0.6273,0.6278,0.6268,0.6275,1956199981.0
2008-10-14 17:28:00,0.6274,0.6288,0.6274,0.6284,1956199981.0
2008-10-14 17:29:00,0.6283,0.6288,0.6274,0.6274,1956199981.0
2008-10-14 17:30:00,0.62735,0.6278,0.62705,0.62705,1956199981.0
2008-10-14 17:31:00,0.6272,0.628,0.6272,0.6277,1832200006.0
2008-10-14 17:32:00,0.6277,0.6277,0.6273,0.6276,1832200006.0
2008-10-14 17:33:00,0.6273,0.6273,0.6259,0.6259,551200000.0
2008-10-14 17:34:00,0.626,0.6265,0.626,0.6262,551200000.0
2008-10-14 17:35:00,0.626,0.6261,0.6252,0.6254,551200000.0
2008-10-14 17:36:00,0.62525,0.62545,0.62525,0.62525,551200000.0
2008-10-14 17:37:00,0.62525,0.6253,0.62515,0.62525,584500000.0
2008-10-14 17:38:00,0.6252,0.6253,0.62505,0.62515,1583900004.0
2008-10-14 17:39:00,0.62515,0.62515,0.62465,0.6248,1218499995.0
2008-10-14 17:40:00,0.62475,0.62475,0.62395,0.6241,952400003.0
2008-10-14 17:41:00,0.6241,0.62475,0.6241,0.62445,1899099999.0
2008-10-14 17:42:00,0.6246,0.6248,0.6246,0.6246,1508199999.0
2008-10-14 17:43:00,0.6247,0.6247,0.6246,0.6246,1508199999.0
2008-10-14 17:44:00,0.6247,0.6247,0.6241,0.6244,1508199999.0
2008-10-14 17:45:00,0.6243,0.6243,0.6234,0.624,1508199999.0
2008-10-14 17:46:00,0.62395,0.62465,0.6238,0.62465,1508199999.0
2008-10-14 17:47:00,0.6247,0.626,0.6247,0.626,955400001.0
2008-10-14 17:48:00,0.6259,0.6264,0.6256,0.6259,955400001.0
2008-10-14 17:49:00,0.626,0.62605,0.626,0.626,955400001.0
2008-10-14 17:50:00,0.626,0.626,0.62535,0.62585,2071099999.0
2008-10-14 17:51:00,0.62585,0.62585,0.6258,0.6258,188099999.0
2008-10-14 17:52:00,0.6258,0.6258,0.62575,0.62575,715799995.0
2008-10-14 17:53:00,0.62575,0.62575,0.62565,0.62565,364999991.0
2008-10-14 17:54:00,0.6256,0.6256,0.62475,0.62475,1376499997.0
2008-10-14 17:55:00,0.62475,0.62475,0.62385,0.62385,1634199978.0
2008-10-14 17:56:00,0.62385,0.62385,0.62365,0.62365,468599999.0
2008-10-14 17:57:00,0.6239,0.624,0.6236,0.6238,2129799988.0
2008-10-14 17:58:00,0.6237,0.6243,0.6237,0.6242,2129799988.0
2008-10-14 17:59:00,0.62405,0.62445,0.6238,0.6239,2129799988.0
2008-10-14 18:00:00,0.6238,0.62425,0.6237,0.624,1737099996.0
2008-10-14 18:01:00,0.624,0.624,0.6238,0.62385,580700004.0
2008-10-14 18:02:00,0.6238,0.6238,0.62355,0.6238,491800005.0
2008-10-14 18:03:00,0.6238,0.62385,0.6237,0.6237,275400002.0
2008-10-14 18:04:00,0.62365,0.62365,0.6236,0.6236,371900003.0
2008-10-14 18:05:00,0.6236,0.62375,0.6236,0.62375,95199996.0
2008-10-14 18:06:00,0.6237,0.6237,0.6236,0.6236,161100006.0
2008-10-14 18:07:00,0.6236,0.6236,0.6236,0.6236,47099998.0
2008-10-14 18:08:00,0.6236,0.6238,0.62355,0.6236,1044300000.0
2008-10-14 18:09:00,0.6236,0.624,0.62355,0.6237,452800001.0
2008-10-14 18:10:00,0.62352,0.62352,0.62334,0.62351,359499995.0
2008-10-14 18:11:00,0.6239,0.62535,0.6239,0.62535,779100000.0
2008-10-14 18:12:00,0.62535,0.6261,0.62535,0.62565,649600009.0
2008-10-14 18:13:00,0.6256,0.6259,0.62505,0.62505,1228199981.0
2008-10-14 18:14:00,0.62535,0.62545,0.62505,0.6251,477900005.0
2008-10-14 18:15:00,0.62495,0.62495,0.62495,0.62495,89599998.0
2008-10-14 18:16:00,0.62505,0.6252,0.62505,0.62515,459600012.0
2008-10-14 18:17:00,0.62515,0.62515,0.62515,0.62515,52500000.0
2008-10-14 18:18:00,0.62515,0.62525,0.62515,0.62515,472400007.0
2008-10-14 18:19:00,0.62535,0.62545,0.6251,0.6252,256600006.0
2008-10-14 18:20:00,0.62525,0.62525,0.6252,0.6252,141500000.0
2008-10-14 18:21:00,0.6251,0.6251,0.6237,0.62405,332600006.0
2008-10-14 18:22:00,0.62387,0.62398,0.6234,0.6234,1013599993.0
2008-10-14 18:23:00,0.62405,0.62405,0.624,0.624,90099998.0
2008-10-14 18:24:00,0.62369,0.62388,0.62354,0.62357,1960900002.0
2008-10-14 18:25:00,0.62405,0.6243,0.62395,0.624,868199995.0
2008-10-14 18:26:00,0.62364,0.62385,0.62326,0.62343,1646799998.0
2008-10-14 18:27:00,0.6241,0.6241,0.624,0.6241,70099998.0
2008-10-14 18:28:00,0.624,0.624,0.62395,0.62395,70099998.0
2008-10-14 18:29:00,0.62395,0.62395,0.62385,0.62395,211500005.0
2008-10-14 18:30:00,0.62395,0.62405,0.6237,0.6237,280200004.0
2008-10-14 18:31:00,0.6238,0.6238,0.62285,0.62285,651900001.0
2008-10-14 18:32:00,0.62285,0.623,0.6226,0.623,343299999.0
2008-10-14 18:33:00,0.62295,0.6232,0.62295,0.62295,591200004.0
2008-10-14 18:34:00,0.62295,0.62295,0.6228,0.6228,171900002.0
2008-10-14 18:35:00,0.6226,0.6226,0.6226,0.6226,83300002.0
2008-10-14 18:36:00,0.6226,0.6226,0.6226,0.6226,115000001.0
2008-10-14 18:37:00,0.6226,0.6229,0.6226,0.6226,263600005.0
2008-10-14 18:38:00,0.6226,0.6226,0.6226,0.6226,29700001.0
2008-10-14 18:39:00,0.6226,0.6228,0.6226,0.6228,160000000.0
2008-10-14 18:40:00,0.62285,0.62285,0.6228,0.6228,132199996.0
2008-10-14 18:41:00,0.6231,0.6243,0.6228,0.6243,186400002.0
2008-10-14 18:42:00,0.6241,0.6241,0.62405,0.62405,186400002.0
2008-10-14 18:43:00,0.62405,0.62435,0.62405,0.62435,147000002.0
2008-10-14 18:44:00,0.6246,0.6246,0.6246,0.6246,495200000.0
2008-10-14 18:45:00,0.62435,0.62435,0.6241,0.62425,495200000.0
2008-10-14 18:46:00,0.6241,0.6241,0.624,0.624,117199998.0
2008-10-14 18:47:00,0.624,0.624,0.6232,0.62325,759400004.0
2008-10-14 18:48:00,0.62385,0.62385,0.62325,0.62325,118600000.0
2008-10-14 18:49:00,0.62385,0.62385,0.62325,0.62385,202599998.0
2008-10-14 18:50:00,0.6234,0.62385,0.62325,0.62325,223900007.0
2008-10-14 18:51:00,0.6234,0.624,0.6232,0.624,301199998.0
2008-10-14 18:52:00,0.624,0.62435,0.624,0.62435,567300003.0
2008-10-14 18:53:00,0.624,0.62435,0.624,0.62435,377500000.0
2008-10-14 18:54:00,0.62445,0.62445,0.62405,0.62425,990599993.0
2008-10-14 18:55:00,0.6241,0.6241,0.6226,0.62345,525499998.0
2008-10-14 18:56:00,0.62345,0.62385,0.6234,0.6234,778299996.0
2008-10-14 18:57:00,0.6235,0.6235,0.6223,0.6228,613700003.0
2008-10-14 18:58:00,0.62295,0.62305,0.6229,0.62295,355299997.0
2008-10-14 18:59:00,0.6229,0.6229,0.6219,0.6219,932000003.0
2008-10-14 19:00:00,0.62225,0.6224,0.62185,0.62235,1202299996.0
2008-10-14 19:01:00,0.6223,0.6224,0.6223,0.62235,147199998.0
2008-10-14 19:02:00,0.6224,0.6224,0.6224,0.6224,33799999.0
2008-10-14 19:03:00,0.62227,0.62234,0.62195,0.62209,2074199979.0
2008-10-14 19:04:00,0.62204,0.62238,0.62195,0.62228,1672500007.0
2008-10-14 19:05:00,0.6226,0.6226,0.6225,0.6226,69599998.0
2008-10-14 19:06:00,0.62245,0.6225,0.62245,0.6225,69599998.0
2008-10-14 19:07:00,0.6222,0.6222,0.62205,0.6221,329199996.0
2008-10-14 19:08:00,0.6221,0.6223,0.6221,0.6223,134800003.0
2008-10-14 19:09:00,0.6225,0.6226,0.6225,0.6226,1557399997.0
2008-10-14 19:10:00,0.62208,0.62235,0.62188,0.62225,1557399997.0
2008-10-14 19:11:00,0.6221,0.62232,0.6221,0.62216,368699997.0
2008-10-14 19:12:00,0.62217,0.62235,0.62215,0.62229,920100008.0
2008-10-14 19:13:00,0.6227,0.62275,0.6227,0.62275,138200001.0
2008-10-14 19:14:00,0.6228,0.6228,0.6228,0.6228,67199996.0
2008-10-14 19:15:00,0.6228,0.6228,0.62225,0.6226,438400001.0
2008-10-14 19:16:00,0.62275,0.62275,0.6222,0.6222,182100002.0
2008-10-14 19:17:00,0.62209,0.62227,0.62163,0.62203,818099992.0
2008-10-14 19:18:00,0.62235,0.62235,0.62195,0.622,708500001.0
2008-10-14 19:19:00,0.622,0.622,0.622,0.622,31500000.0
2008-10-14 19:20:00,0.62205,0.62205,0.62205,0.62205,61200001.0
2008-10-14 19:21:00,0.62205,0.62205,0.6217,0.6217,923799999.0
2008-10-14 19:22:00,0.6217,0.6217,0.6212,0.62135,773700012.0
2008-10-14 19:23:00,0.62135,0.6214,0.62115,0.6214,1115399991.0
2008-10-14 19:24:00,0.6215,0.6215,0.6201,0.6201,673800005.0
2008-10-14 19:25:00,0.6202,0.62035,0.6201,0.62035,271799998.0
2008-10-14 19:26:00,0.6208,0.6208,0.62,0.6204,875000005.0
2008-10-14 19:27:00,0.6204,0.62065,0.6204,0.62055,875000005.0
2008-10-14 19:28:00,0.6205,0.6205,0.62025,0.6204,905700008.0
2008-10-14 19:29:00,0.6204,0.62095,0.6204,0.62085,913700002.0
2008-10-14 19:30:00,0.62085,0.62095,0.62085,0.62095,445600003.0
2008-10-14 19:31:00,0.6209,0.62135,0.6209,0.62135,525699993.0
2008-10-14 19:32:00,0.6212,0.62129,0.62099,0.62116,352099993.0
2008-10-14 19:33:00,0.62135,0.6219,0.62135,0.62185,719200014.0
2008-10-14 19:34:00,0.622,0.6221,0.622,0.62205,430500004.0
2008-10-14 19:35:00,0.62205,0.62205,0.62205,0.62205,131000000.0
2008-10-14 19:36:00,0.62205,0.6224,0.62205,0.6224,415499995.0
2008-10-14 19:37:00,0.62235,0.6225,0.622,0.622,495900007.0
2008-10-14 19:38:00,0.622,0.622,0.6211,0.6215,716200001.0
2008-10-14 19:39:00,0.6215,0.62155,0.62035,0.6206,982599987.0
2008-10-14 19:40:00,0.62055,0.62055,0.6203,0.6203,211200005.0
2008-10-14 19:41:00,0.6203,0.6203,0.6203,0.6203,112299996.0
2008-10-14 19:42:00,0.6203,0.6203,0.6198,0.6198,207699997.0
2008-10-14 19:43:00,0.62015,0.62015,0.62015,0.62015,68799999.0
2008-10-14 19:44:00,0.6198,0.6199,0.6195,0.6195,371200000.0
2008-10-14 19:45:00,0.6194,0.6205,0.6194,0.6205,371200000.0
2008-10-14 19:46:00,0.62075,0.621,0.62075,0.621,371200000.0
2008-10-14 19:47:00,0.62115,0.6215,0.6211,0.6211,816400008.0
2008-10-14 19:48:00,0.62115,0.62115,0.6204,0.6205,1415500029.0
2008-10-14 19:49:00,0.6205,0.6205,0.6203,0.6203,1018000008.0
2008-10-14 19:50:00,0.6203,0.6205,0.6203,0.6205,137600003.0
2008-10-14 19:51:00,0.62035,0.6205,0.61975,0.6205,263399997.0
2008-10-14 19:52:00,0.6205,0.6205,0.61965,0.62015,1945599955.0
2008-10-14 19:53:00,0.6201,0.62035,0.6201,0.62035,206299999.0
2008-10-14 19:54:00,0.6203,0.6209,0.62025,0.6209,810300003.0
2008-10-14 19:55:00,0.62085,0.62085,0.62085,0.62085,41099998.0
2008-10-14 19:56:00,0.62085,0.62085,0.61925,0.61925,1853299993.0
2008-10-14 19:57:00,0.6193,0.61985,0.6193,0.61985,678799998.0
2008-10-14 19:58:00,0.61995,0.61995,0.61995,0.61995,23299999.0
2008-10-14 19:59:00,0.61995,0.61998,0.61967,0.61977,509600004.0
2008-10-14 20:00:00,0.61987,0.61994,0.6197,0.6197,1190499996.0
2008-10-14 20:01:00,0.61967,0.6197,0.6194,0.61942,516500000.0
2008-10-14 20:02:00,0.61952,0.61986,0.61952,0.61985,285899997.0
2008-10-14 20:03:00,0.6201,0.6202,0.6201,0.6202,224000001.0
2008-10-14 20:04:00,0.6201,0.62035,0.61965,0.6202,1244700017.0
2008-10-14 20:05:00,0.6202,0.6202,0.62,0.62,596999985.0
2008-10-14 20:06:00,0.62,0.62055,0.62,0.6205,1110599990.0
2008-10-14 20:07:00,0.62045,0.6205,0.62035,0.62035,278500000.0
2008-10-14 20:08:00,0.62025,0.6204,0.62025,0.6204,250499998.0
2008-10-14 20:09:00,0.62045,0.6205,0.62045,0.6205,78199996.0
2008-10-14 20:10:00,0.6205,0.62065,0.62045,0.62065,531499997.0
2008-10-14 20:11:00,0.6206,0.62065,0.61995,0.6205,1193299997.0
2008-10-14 20:12:00,0.62045,0.62055,0.62025,0.62045,977500000.0
2008-10-14 20:13:00,0.6204,0.62055,0.6202,0.62055,573900005.0
2008-10-14 20:14:00,0.6205,0.62075,0.6205,0.6207,572800002.0
2008-10-14 20:15:00,0.62075,0.6208,0.6207,0.6208,144899997.0
2008-10-14 20:16:00,0.6208,0.62165,0.6208,0.62165,765299989.0
2008-10-14 20:17:00,0.62165,0.622,0.62165,0.622,1342000004.0
2008-10-14 20:18:00,0.622,0.622,0.6201,0.6201,1808499992.0
2008-10-14 20:19:00,0.6199,0.6208,0.6199,0.62045,1741799998.0
2008-10-14 20:20:00,0.62055,0.62125,0.6205,0.62075,1305699977.0
2008-10-14 20:21:00,0.62075,0.6214,0.6206,0.62125,1015399987.0
2008-10-14 20:22:00,0.62135,0.6214,0.62105,0.62105,1356499995.0
2008-10-14 20:23:00,0.6212,0.6213,0.6212,0.6213,81999998.0
2008-10-14 20:24:00,0.6214,0.6214,0.621,0.6213,437200001.0
2008-10-14 20:25:00,0.6212,0.6214,0.6208,0.6213,147899998.0
2008-10-14 20:26:00,0.6213,0.6213,0.62125,0.62125,147899998.0
2008-10-14 20:27:00,0.6213,0.6215,0.6213,0.6214,146699999.0
2008-10-14 20:28:00,0.62145,0.62195,0.62145,0.62165,675199997.0
2008-10-14 20:29:00,0.6219,0.6219,0.62185,0.6219,104299999.0
2008-10-14 20:30:00,0.62173,0.62224,0.62147,0.62185,726600003.0
2008-10-14 20:31:00,0.62185,0.62189,0.62174,0.62178,631400007.0
2008-10-14 20:32:00,0.6221,0.62215,0.6218,0.6218,359899999.0
2008-10-14 20:33:00,0.6218,0.62185,0.6218,0.6218,352899999.0
2008-10-14 20:34:00,0.6218,0.6218,0.62145,0.62145,162499994.0
2008-10-14 20:35:00,0.62155,0.62165,0.6212,0.6216,1608100005.0
2008-10-14 20:36:00,0.62155,0.6216,0.62155,0.62155,293299991.0
2008-10-14 20:37:00,0.62155,0.62155,0.62155,0.62155,69699997.0
2008-10-14 20:38:00,0.62133,0.62142,0.62104,0.62116,396699997.0
2008-10-14 20:39:00,0.62145,0.62145,0.62145,0.62145,293699996.0
2008-10-14 20:40:00,0.6214,0.6214,0.6214,0.6214,290600007.0
2008-10-14 20:41:00,0.6214,0.6214,0.6214,0.6214,188000000.0
2008-10-14 20:42:00,0.6214,0.6214,0.6214,0.6214,260399998.0
2008-10-14 20:43:00,0.62135,0.6214,0.62085,0.6211,782899992.0
2008-10-14 20:44:00,0.62105,0.6214,0.62105,0.6214,404500000.0
2008-10-14 20:45:00,0.6215,0.6215,0.62105,0.62115,383900002.0
2008-10-14 20:46:00,0.62105,0.6215,0.62105,0.6211,745899995.0
2008-10-14 20:47:00,0.6211,0.62155,0.6211,0.62155,662799995.0
2008-10-14 20:48:00,0.6216,0.62165,0.62155,0.62155,759400001.0
2008-10-14 20:49:00,0.62155,0.62155,0.62155,0.62155,176300007.0
2008-10-14 20:50:00,0.62155,0.62165,0.6213,0.62135,340600003.0
2008-10-14 20:51:00,0.6213,0.6215,0.6213,0.6215,464099995.0
2008-10-14 20:52:00,0.62155,0.62155,0.6215,0.6215,123400002.0
2008-10-14 20:53:00,0.62145,0.62145,0.62145,0.62145,263299999.0
2008-10-14 20:54:00,0.62145,0.62145,0.6213,0.6213,804599980.0
2008-10-14 20:55:00,0.6213,0.6213,0.6213,0.6213,467199997.0
2008-10-14 20:56:00,0.6209,0.6209,0.6203,0.6205,300400002.0
2008-10-14 20:57:00,0.62015,0.62075,0.62015,0.62075,321400002.0
2008-10-14 20:58:00,0.62075,0.6208,0.6203,0.6208,892799998.0
2008-10-14 20:59:00,0.6206,0.6206,0.61995,0.62025,611799994.0
2008-10-14 21:00:00,0.62025,0.6203,0.62015,0.62015,273500000.0
2008-10-14 21:01:00,0.62015,0.6203,0.62015,0.6203,418099988.0
2008-10-14 21:02:00,0.62035,0.62085,0.62035,0.62085,760300003.0
2008-10-14 21:03:00,0.62075,0.62075,0.6205,0.6205,192000005.0
2008-10-14 21:04:00,0.62055,0.6207,0.62055,0.6207,252400002.0
2008-10-14 21:05:00,0.6207,0.62105,0.6207,0.62105,116100000.0
2008-10-14 21:06:00,0.6211,0.62125,0.6211,0.6212,444400003.0
2008-10-14 21:07:00,0.6212,0.6212,0.6212,0.6212,61400002.0
2008-10-14 21:08:00,0.6212,0.62175,0.6212,0.62175,774399999.0
2008-10-14 21:09:00,0.622,0.62275,0.622,0.6225,590599993.0
2008-10-14 21:10:00,0.6225,0.6232,0.6225,0.6229,825999998.0
2008-10-14 21:11:00,0.62315,0.62335,0.6217,0.6217,1030499992.0
2008-10-14 21:12:00,0.6219,0.62315,0.62175,0.62315,1561000011.0
2008-10-14 21:13:00,0.6231,0.6233,0.62295,0.6232,580200001.0
2008-10-14 21:14:00,0.62315,0.6234,0.62285,0.62285,552200003.0
2008-10-14 21:15:00,0.623,0.62315,0.6227,0.62285,811599998.0
2008-10-14 21:16:00,0.62285,0.62325,0.62285,0.62305,405000000.0
2008-10-14 21:17:00,0.6232,0.6232,0.62255,0.6227,708700014.0
2008-10-14 21:18:00,0.6227,0.6227,0.62215,0.62215,190000005.0
2008-10-14 21:19:00,0.62223,0.62223,0.62187,0.62199,457100000.0
2008-10-14 21:20:00,0.62225,0.62225,0.6221,0.62215,113199996.0
2008-10-14 21:21:00,0.62215,0.62215,0.6218,0.6218,260800002.0
2008-10-14 21:22:00,0.6218,0.6218,0.62175,0.62175,356899998.0
2008-10-14 21:23:00,0.62175,0.62175,0.6213,0.6213,911100000.0
2008-10-14 21:24:00,0.6216,0.6217,0.6213,0.6213,220199996.0
2008-10-14 21:25:00,0.62083,0.62089,0.62048,0.62068,553999993.0
2008-10-14 21:26:00,0.6213,0.6216,0.6213,0.6216,199999995.0
2008-10-14 21:27:00,0.62124,0.62148,0.62122,0.62146,305699996.0
2008-10-14 21:28:00,0.6217,0.6217,0.6217,0.6217,49500000.0
2008-10-14 21:29:00,0.62134,0.62138,0.62083,0.62131,672800009.0
2008-10-14 21:30:00,0.6217,0.62205,0.6216,0.6217,1258200001.0
2008-10-14 21:31:00,0.6217,0.6228,0.6217,0.6227,1227199987.0
2008-10-14 21:32:00,0.6226,0.6226,0.62245,0.6225,401299999.0
2008-10-14 21:33:00,0.6227,0.6227,0.6227,0.6227,48599998.0
2008-10-14 21:34:00,0.62275,0.6228,0.6224,0.62255,485499994.0
2008-10-14 21:35:00,0.6225,0.6225,0.6225,0.6225,56000000.0
2008-10-14 21:36:00,0.62255,0.62255,0.6222,0.62235,253900000.0
2008-10-14 21:37:00,0.6223,0.6223,0.6216,0.6216,308299994.0
2008-10-14 21:38:00,0.62205,0.6222,0.62205,0.6221,324700006.0
2008-10-14 21:39:00,0.62215,0.62215,0.62125,0.6214,908199996.0
2008-10-14 21:40:00,0.6214,0.62155,0.6214,0.6214,1175500018.0
2008-10-14 21:41:00,0.62107,0.62117,0.62095,0.62115,269200008.0
2008-10-14 21:42:00,0.6214,0.622,0.6214,0.62195,1271699992.0
2008-10-14 21:43:00,0.6219,0.622,0.6213,0.6213,1167099998.0
2008-10-14 21:44:00,0.6214,0.6214,0.6214,0.6214,197400001.0
2008-10-14 21:45:00,0.62086,0.62103,0.62065,0.62096,633799997.0
2008-10-14 21:46:00,0.6214,0.6218,0.6214,0.6218,1062199994.0
2008-10-14 21:47:00,0.62185,0.62225,0.6217,0.6217,586299993.0
2008-10-14 21:48:00,0.62215,0.62215,0.62125,0.62135,246199996.0
2008-10-14 21:49:00,0.62145,0.62205,0.621,0.62115,1192800006.0
2008-10-14 21:50:00,0.6211,0.62135,0.6211,0.62135,260699999.0
2008-10-14 21:51:00,0.6214,0.6214,0.6212,0.6212,561200006.0
2008-10-14 21:52:00,0.6212,0.6212,0.6212,0.6212,96599998.0
2008-10-14 21:53:00,0.6214,0.6214,0.6214,0.6214,91299999.0
2008-10-14 21:54:00,0.62117,0.62127,0.62114,0.62124,561999996.0
2008-10-14 21:55:00,0.62123,0.62137,0.62119,0.62125,1183000000.0
2008-10-14 21:56:00,0.6212,0.62138,0.62116,0.62116,364799999.0
2008-10-14 21:57:00,0.62125,0.62145,0.62125,0.6213,471700001.0
2008-10-14 21:58:00,0.62124,0.62136,0.62112,0.62135,840599998.0
2008-10-14 21:59:00,0.6215,0.6215,0.62115,0.62115,371300002.0
2008-10-14 22:00:00,0.6211,0.6211,0.6211,0.6211,93900002.0
2008-10-14 22:01:00,0.62099,0.62116,0.62093,0.62105,559200004.0
2008-10-14 22:02:00,0.6211,0.6211,0.6211,0.6211,189000000.0
2008-10-14 22:03:00,0.62068,0.62087,0.62057,0.62084,891200006.0
2008-10-14 22:04:00,0.6211,0.6211,0.6209,0.6209,113400002.0
2008-10-14 22:05:00,0.62038,0.62067,0.62027,0.62057,771099991.0
2008-10-14 22:06:00,0.62056,0.62062,0.62043,0.62056,322900002.0
2008-10-14 22:07:00,0.62045,0.62045,0.6204,0.6204,206700006.0
2008-10-14 22:08:00,0.62024,0.6205,0.62,0.6205,1668200011.0
2008-10-14 22:10:00,0.6205,0.6207,0.6205,0.6207,90700003.0
2008-10-14 22:11:00,0.6207,0.6207,0.6205,0.6205,216600006.0
2008-10-14 22:12:00,0.6205,0.6205,0.6205,0.6205,23799999.0
2008-10-14 22:13:00,0.62005,0.62033,0.62003,0.62033,512800003.0
2008-10-14 22:14:00,0.6205,0.6205,0.6205,0.6205,110400001.0
2008-10-14 22:15:00,0.6205,0.6207,0.6204,0.6204,274500003.0
2008-10-14 22:16:00,0.62017,0.62022,0.61992,0.62022,643000004.0
2008-10-14 22:17:00,0.6205,0.6205,0.6205,0.6205,174299996.0
2008-10-14 22:18:00,0.6205,0.6205,0.6201,0.6201,126400002.0
2008-10-14 22:19:00,0.6202,0.6202,0.6201,0.6201,344400009.0
2008-10-14 22:20:00,0.6201,0.62015,0.6198,0.61985,405699998.0
2008-10-14 22:21:00,0.61969,0.61969,0.61945,0.61963,1150799990.0
2008-10-14 22:22:00,0.6198,0.6198,0.6198,0.6198,499999997.0
2008-10-14 22:23:00,0.6196,0.6196,0.6196,0.6196,90400002.0
2008-10-14 22:24:00,0.6192,0.6195,0.61901,0.61943,961900009.0
2008-10-14 22:25:00,0.6196,0.6198,0.6196,0.6196,202400002.0
2008-10-14 22:26:00,0.6196,0.6198,0.61905,0.6191,957800004.0
2008-10-14 22:27:00,0.6191,0.6192,0.6189,0.6192,242700001.0
2008-10-14 22:28:00,0.61905,0.61905,0.61905,0.61905,85300003.0
2008-10-14 22:29:00,0.61855,0.61892,0.61855,0.61875,364099995.0
2008-10-14 22:30:00,0.6191,0.6191,0.6191,0.6191,35400002.0
2008-10-14 22:31:00,0.6191,0.6191,0.6191,0.6191,68800003.0
2008-10-14 22:32:00,0.61872,0.61895,0.61872,0.61885,550200005.0
2008-10-14 22:33:00,0.61905,0.61905,0.6189,0.6189,599199997.0
2008-10-14 22:34:00,0.61895,0.61905,0.61785,0.61785,1204400008.0
2008-10-14 22:35:00,0.6183,0.6183,0.618,0.61805,872300003.0
2008-10-14 22:36:00,0.61805,0.6185,0.6179,0.6185,731599993.0
2008-10-14 22:37:00,0.6185,0.6185,0.618,0.61845,540900007.0
2008-10-14 22:38:00,0.61845,0.6186,0.6178,0.6178,342300008.0
2008-10-14 22:39:00,0.61795,0.6181,0.6179,0.6181,135700001.0
2008-10-14 22:40:00,0.61835,0.61835,0.61835,0.61835,86500000.0
2008-10-14 22:41:00,0.61815,0.6186,0.6178,0.61855,435300004.0
2008-10-14 22:42:00,0.61832,0.61832,0.61826,0.61826,294299994.0
2008-10-14 22:43:00,0.61846,0.61846,0.6184,0.61846,339999993.0
2008-10-14 22:44:00,0.61855,0.61855,0.61855,0.61855,34500000.0
2008-10-14 22:45:00,0.61845,0.61885,0.61845,0.6185,372700006.0
2008-10-14 22:46:00,0.6186,0.619,0.6182,0.619,604600008.0
2008-10-14 22:47:00,0.61877,0.61892,0.61866,0.61874,1042700002.0
2008-10-14 22:48:00,0.6186,0.6186,0.6186,0.6186,44200001.0
2008-10-14 22:49:00,0.6185,0.6185,0.6185,0.6185,108199996.0
2008-10-14 22:50:00,0.61865,0.61865,0.6185,0.6185,274399998.0
2008-10-14 22:51:00,0.61819,0.61848,0.61803,0.61848,457600003.0
2008-10-14 22:52:00,0.61833,0.6184,0.61814,0.61836,494100001.0
2008-10-14 22:53:00,0.6183,0.6183,0.6183,0.6183,103600003.0
2008-10-14 22:54:00,0.61695,0.6176,0.61685,0.61755,166700002.0
2008-10-14 22:55:00,0.61795,0.61795,0.6173,0.6173,303300009.0
2008-10-14 22:56:00,0.61808,0.61808,0.61764,0.61793,308600008.0
2008-10-14 22:57:00,0.6185,0.6185,0.61765,0.6183,700500005.0
2008-10-14 22:58:00,0.61835,0.6185,0.618,0.618,440599997.0
2008-10-14 22:59:00,0.6178,0.6178,0.6178,0.6178,38200001.0
2008-10-14 23:00:00,0.6178,0.6178,0.61745,0.61745,15700000.0
2008-10-14 23:01:00,0.61745,0.61779,0.61721,0.61762,436799990.0
2008-10-14 23:02:00,0.6177,0.6177,0.6177,0.6177,8400000.0
2008-10-14 23:03:00,0.61765,0.61765,0.61765,0.61765,8400000.0
2008-10-14 23:04:00,0.61745,0.61745,0.61685,0.6171,37400000.0
2008-10-14 23:05:00,0.6172,0.61735,0.61675,0.6169,797500001.0
2008-10-14 23:06:00,0.61641,0.61688,0.6162,0.61675,557699996.0
2008-10-14 23:07:00,0.617,0.6171,0.6167,0.6168,941499996.0
2008-10-14 23:08:00,0.6168,0.61755,0.6168,0.61755,544900001.0
2008-10-14 23:09:00,0.61755,0.61755,0.61685,0.61685,162399998.0
2008-10-14 23:10:00,0.617,0.61705,0.617,0.617,216900002.0
2008-10-14 23:11:00,0.6175,0.6175,0.6169,0.6169,286800003.0
2008-10-14 23:12:00,0.617,0.6171,0.617,0.617,270899999.0
2008-10-14 23:13:00,0.617,0.617,0.617,0.617,54099998.0
2008-10-14 23:14:00,0.617,0.6172,0.617,0.61715,453799995.0
2008-10-14 23:15:00,0.61693,0.61695,0.61657,0.61682,410199997.0
2008-10-14 23:16:00,0.6167,0.61675,0.6167,0.61675,158099998.0
2008-10-14 23:17:00,0.61715,0.61775,0.61715,0.61775,401399992.0
2008-10-14 23:18:00,0.6179,0.6186,0.6179,0.6184,316299994.0
2008-10-14 23:19:00,0.61812,0.61828,0.61812,0.61828,48800000.0
2008-10-14 23:20:00,0.6186,0.6186,0.6186,0.6186,55900002.0
2008-10-14 23:21:00,0.6191,0.6191,0.61895,0.61895,96500000.0
2008-10-14 23:22:00,0.6192,0.6192,0.6192,0.6192,168200000.0
2008-10-14 23:23:00,0.61915,0.61915,0.61895,0.61895,104299999.0
2008-10-14 23:24:00,0.61905,0.62005,0.61875,0.61995,860900004.0
2008-10-14 23:25:00,0.61995,0.62075,0.61935,0.62025,1945000001.0
2008-10-14 23:26:00,0.6204,0.62045,0.6201,0.6201,419099998.0
2008-10-14 23:27:00,0.6201,0.62025,0.6201,0.62025,95800004.0
2008-10-14 23:28:00,0.62035,0.62035,0.62035,0.62035,44099998.0
2008-10-14 23:29:00,0.62035,0.62035,0.6201,0.62035,469099998.0
2008-10-14 23:30:00,0.62035,0.6204,0.62035,0.62035,281000005.0
2008-10-14 23:31:00,0.62025,0.62025,0.6201,0.6201,484500005.0
2008-10-14 23:32:00,0.6201,0.6201,0.6193,0.62,810100004.0
2008-10-14 23:33:00,0.6199,0.62005,0.6199,0.61995,456999999.0
2008-10-14 23:34:00,0.62,0.62055,0.62,0.62055,665599994.0
2008-10-14 23:35:00,0.621,0.6212,0.6203,0.6204,65500000.0
2008-10-14 23:36:00,0.6201,0.6201,0.6201,0.6201,65500000.0
2008-10-14 23:37:00,0.6203,0.6203,0.6203,0.6203,127599999.0
2008-10-14 23:38:00,0.6203,0.6203,0.6203,0.6203,55599998.0
2008-10-14 23:39:00,0.62045,0.62065,0.62045,0.6206,522300003.0
2008-10-14 23:40:00,0.6206,0.62065,0.6206,0.6206,513799994.0
2008-10-14 23:41:00,0.6206,0.62065,0.6204,0.6205,967299997.0
2008-10-14 23:42:00,0.6202,0.62028,0.62,0.62013,424499995.0
2008-10-14 23:43:00,0.6205,0.6205,0.61975,0.6201,1496599987.0
2008-10-14 23:44:00,0.62015,0.6202,0.6188,0.6188,358300002.0
2008-10-14 23:45:00,0.619,0.61935,0.619,0.61935,210300006.0
2008-10-14 23:46:00,0.61935,0.61965,0.61935,0.61965,199200001.0
2008-10-14 23:47:00,0.61945,0.61945,0.6194,0.6194,926600001.0
2008-10-14 23:48:00,0.61895,0.61899,0.61885,0.61897,252600008.0
2008-10-14 23:49:00,0.6194,0.6194,0.61875,0.6194,394899997.0
2008-10-14 23:50:00,0.6193,0.6193,0.61825,0.6183,391799996.0
2008-10-14 23:51:00,0.61825,0.61825,0.61795,0.6181,327799992.0
2008-10-14 23:52:00,0.61825,0.6183,0.6177,0.6177,313599998.0
2008-10-14 23:53:00,0.61785,0.6187,0.61785,0.61865,403399997.0
2008-10-14 23:54:00,0.6185,0.61865,0.61775,0.61865,628799997.0
2008-10-14 23:55:00,0.61885,0.6189,0.61885,0.6189,489499998.0
2008-10-14 23:56:00,0.6189,0.6189,0.6189,0.6189,69799999.0
2008-10-14 23:57:00,0.6193,0.61955,0.61915,0.6194,542100008.0
2008-10-14 23:58:00,0.61945,0.6195,0.61935,0.6194,1539099989.0
2008-10-14 23:59:00,0.61935,0.61945,0.61935,0.6194,566700004.0
2008-10-15 00:00:00,0.61945,0.61945,0.6194,0.61945,258300004.0
2008-10-15 00:01:00,0.6195,0.61995,0.6195,0.61995,375400007.0
2008-10-15 00:02:00,0.62,0.62055,0.62,0.62055,524800001.0
2008-10-15 00:03:00,0.62055,0.62185,0.62035,0.6216,977600005.0
2008-10-15 00:04:00,0.6216,0.6218,0.6213,0.6213,1103000000.0
2008-10-15 00:05:00,0.6213,0.6213,0.6213,0.6213,507899992.0
2008-10-15 00:06:00,0.6213,0.6213,0.6213,0.6213,185000005.0
2008-10-15 00:07:00,0.6213,0.6222,0.6213,0.622,969199997.0
2008-10-15 00:08:00,0.6222,0.6222,0.6219,0.6219,313199996.0
2008-10-15 00:09:00,0.6219,0.6228,0.62185,0.622,884600000.0
2008-10-15 00:10:00,0.622,0.62205,0.6216,0.6216,450199999.0
2008-10-15 00:11:00,0.6216,0.6216,0.6216,0.6216,43700001.0
2008-10-15 00:12:00,0.6216,0.6216,0.6212,0.6215,498200006.0
2008-10-15 00:13:00,0.6215,0.6215,0.62035,0.62105,610200003.0
2008-10-15 00:14:00,0.62105,0.62105,0.6208,0.6208,492800004.0
2008-10-15 00:15:00,0.62049,0.62061,0.6202,0.62029,1057300004.0
2008-10-15 00:16:00,0.6208,0.6208,0.6208,0.6208,190000005.0
2008-10-15 00:17:00,0.62085,0.62085,0.6208,0.6208,264400001.0
2008-10-15 00:18:00,0.6208,0.6208,0.6193,0.6193,277099995.0
2008-10-15 00:19:00,0.6194,0.61975,0.6194,0.61975,374599993.0
2008-10-15 00:20:00,0.6199,0.62045,0.6199,0.62035,237500005.0
2008-10-15 00:21:00,0.6203,0.6203,0.6201,0.62025,137600003.0
2008-10-15 00:22:00,0.6203,0.6203,0.6201,0.6201,395900001.0
2008-10-15 00:23:00,0.61989,0.61995,0.61959,0.61995,350700006.0
2008-10-15 00:24:00,0.61991,0.62012,0.61962,0.62012,459899997.0
2008-10-15 00:25:00,0.62016,0.62016,0.61984,0.61997,292200001.0
2008-10-15 00:26:00,0.61991,0.62017,0.61979,0.61992,382500008.0
2008-10-15 00:27:00,0.62017,0.62045,0.61988,0.62026,614799994.0
2008-10-15 00:28:00,0.6201,0.6208,0.6201,0.6208,252799996.0
2008-10-15 00:29:00,0.6208,0.6213,0.6208,0.6213,1071499993.0
2008-10-15 00:30:00,0.6214,0.6214,0.6207,0.6208,1402600001.0
2008-10-15 00:31:00,0.6208,0.6209,0.6208,0.6209,752000001.0
2008-10-15 00:32:00,0.6209,0.6209,0.6209,0.6209,73500000.0
2008-10-15 00:33:00,0.62095,0.62095,0.61885,0.6199,832600005.0
2008-10-15 00:34:00,0.6199,0.6199,0.6199,0.6199,120299999.0
2008-10-15 00:35:00,0.6199,0.6199,0.6199,0.6199,285299994.0
2008-10-15 00:36:00,0.6199,0.6199,0.6199,0.6199,159400002.0
2008-10-15 00:37:00,0.6199,0.6199,0.6199,0.6199,131800003.0
2008-10-15 00:38:00,0.61991,0.62004,0.61988,0.61998,791300006.0
2008-10-15 00:39:00,0.62,0.62,0.6199,0.6199,248299994.0
2008-10-15 00:40:00,0.6199,0.6199,0.6199,0.6199,50700001.0
2008-10-15 00:41:00,0.62008,0.62022,0.62,0.62022,419300004.0
2008-10-15 00:42:00,0.6199,0.6199,0.61935,0.61975,360699999.0
2008-10-15 00:43:00,0.6195,0.6199,0.61935,0.6195,211200001.0
2008-10-15 00:44:00,0.6195,0.6195,0.6195,0.6195,192399997.0
2008-10-15 00:45:00,0.6195,0.6195,0.6193,0.6194,1337600006.0
2008-10-15 00:46:00,0.61928,0.61928,0.61869,0.61913,1337600006.0
2008-10-15 00:47:00,0.61916,0.6192,0.6188,0.61899,927500008.0
2008-10-15 00:48:00,0.6195,0.6195,0.6195,0.6195,321600003.0
2008-10-15 00:49:00,0.6195,0.6198,0.6195,0.6196,343299999.0
2008-10-15 00:50:00,0.61985,0.62,0.61985,0.62,179299999.0
2008-10-15 00:51:00,0.62,0.6201,0.61995,0.6201,311800004.0
2008-10-15 00:52:00,0.6199,0.6199,0.61945,0.6199,562599993.0
2008-10-15 00:53:00,0.6199,0.6203,0.6199,0.6203,503799999.0
2008-10-15 00:54:00,0.6203,0.6203,0.6203,0.6203,107400002.0
2008-10-15 00:55:00,0.62036,0.6205,0.61997,0.61997,381700005.0
2008-10-15 00:56:00,0.6204,0.6207,0.6204,0.6207,137700001.0
2008-10-15 00:57:00,0.62065,0.62065,0.6203,0.6203,89500000.0
2008-10-15 00:58:00,0.6204,0.6204,0.6204,0.6204,257199996.0
2008-10-15 00:59:00,0.6204,0.6204,0.6204,0.6204,453599998.0
2008-10-15 01:00:00,0.6204,0.6204,0.6204,0.6204,118699996.0
2008-10-15 01:01:00,0.6204,0.6204,0.6204,0.6204,87599999.0
2008-10-15 01:02:00,0.6204,0.6204,0.6204,0.6204,372099998.0
2008-10-15 01:03:00,0.6204,0.6212,0.6204,0.6209,1555699995.0
2008-10-15 01:04:00,0.6209,0.6209,0.6197,0.6197,1208800015.0
2008-10-15 01:05:00,0.6199,0.6199,0.6199,0.6199,204800004.0
2008-10-15 01:06:00,0.6201,0.6201,0.6193,0.6193,669800004.0
2008-10-15 01:07:00,0.6193,0.6193,0.6192,0.6192,150799999.0
2008-10-15 01:08:00,0.6194,0.6194,0.6194,0.6194,25400000.0
2008-10-15 01:09:00,0.6194,0.6194,0.6192,0.6192,72899997.0
2008-10-15 01:10:00,0.6192,0.6196,0.6192,0.6196,347799997.0
2008-10-15 01:11:00,0.61955,0.61955,0.6192,0.6193,590100001.0
2008-10-15 01:12:00,0.6193,0.61935,0.6193,0.61935,95299999.0
2008-10-15 01:13:00,0.61965,0.61965,0.61965,0.61965,53000000.0
2008-10-15 01:14:00,0.61925,0.6196,0.6192,0.6192,302599998.0
2008-10-15 01:15:00,0.61935,0.6198,0.61935,0.6198,210800002.0
2008-10-15 01:16:00,0.62,0.62035,0.6199,0.6199,210700005.0
2008-10-15 01:17:00,0.62,0.62,0.62,0.62,121700001.0
2008-10-15 01:18:00,0.62005,0.6202,0.62005,0.6202,79200001.0
2008-10-15 01:19:00,0.61998,0.6201,0.61981,0.61992,758499998.0
2008-10-15 01:20:00,0.6202,0.6202,0.6202,0.6202,55299999.0
2008-10-15 01:21:00,0.62005,0.62005,0.619,0.6194,1255199996.0
2008-10-15 01:22:00,0.6195,0.6195,0.6188,0.6189,896199996.0
2008-10-15 01:23:00,0.619,0.61935,0.619,0.61935,314199996.0
2008-10-15 01:24:00,0.6195,0.6195,0.6191,0.6191,343299994.0
2008-10-15 01:25:00,0.6191,0.6191,0.6183,0.6184,1244700009.0
2008-10-15 01:26:00,0.6185,0.6187,0.6185,0.6185,211099998.0
2008-10-15 01:27:00,0.6185,0.6192,0.6183,0.6185,968900001.0
2008-10-15 01:28:00,0.61885,0.6189,0.6185,0.6186,284799999.0
2008-10-15 01:29:00,0.6181,0.61845,0.6181,0.6182,1167300004.0
2008-10-15 01:30:00,0.6186,0.6189,0.6186,0.6189,552799999.0
2008-10-15 01:31:00,0.61905,0.6192,0.6189,0.6189,645099999.0
2008-10-15 01:32:00,0.6191,0.6191,0.6189,0.619,641500004.0
2008-10-15 01:33:00,0.6192,0.6192,0.6192,0.6192,114099998.0
2008-10-15 01:34:00,0.6192,0.6192,0.6186,0.61875,700200001.0
2008-10-15 01:35:00,0.61875,0.61885,0.6187,0.61875,961899993.0
2008-10-15 01:36:00,0.6188,0.61895,0.6188,0.6189,301799999.0
2008-10-15 01:37:00,0.61895,0.6192,0.6188,0.6188,246899997.0
2008-10-15 01:38:00,0.6191,0.61935,0.61865,0.6191,726499990.0
2008-10-15 01:39:00,0.619,0.619,0.6188,0.6188,405900007.0
2008-10-15 01:40:00,0.619,0.62135,0.619,0.6196,1114800003.0
2008-10-15 01:41:00,0.6196,0.6196,0.6187,0.6187,1384799986.0
2008-10-15 01:42:00,0.6183,0.6183,0.6174,0.61795,415700001.0
2008-10-15 01:43:00,0.6183,0.6184,0.618,0.6181,1455399990.0
2008-10-15 01:44:00,0.6181,0.6181,0.6174,0.6177,1258800010.0
2008-10-15 01:45:00,0.6177,0.6177,0.61685,0.617,1298700010.0
2008-10-15 01:46:00,0.617,0.6172,0.6169,0.6169,1699999996.0
2008-10-15 01:47:00,0.6169,0.6176,0.6169,0.6174,777500010.0
2008-10-15 01:48:00,0.6174,0.6175,0.6174,0.6175,454500000.0
2008-10-15 01:49:00,0.61755,0.6186,0.61755,0.61855,1183599997.0
2008-10-15 01:50:00,0.61865,0.6189,0.6186,0.6186,963100003.0
2008-10-15 01:51:00,0.6186,0.6186,0.61725,0.61785,837400018.0
2008-10-15 01:52:00,0.61785,0.6183,0.61785,0.6183,436599996.0
2008-10-15 01:53:00,0.6182,0.6185,0.61785,0.6181,1319899991.0
2008-10-15 01:54:00,0.6181,0.61845,0.6181,0.6184,759099993.0
2008-10-15 01:55:00,0.61845,0.61845,0.61845,0.61845,120300004.0
2008-10-15 01:56:00,0.6184,0.6184,0.6177,0.6177,996500002.0
2008-10-15 01:57:00,0.6177,0.6177,0.6174,0.6174,991200001.0
2008-10-15 01:58:00,0.6174,0.6174,0.61675,0.6172,1059999993.0
2008-10-15 01:59:00,0.6172,0.6174,0.6168,0.6174,607000000.0
2008-10-15 02:00:00,0.61745,0.61745,0.61605,0.61605,1078499987.0
2008-10-15 02:01:00,0.61605,0.6164,0.616,0.6161,1693700005.0
2008-10-15 02:02:00,0.6162,0.6162,0.6146,0.6149,939799997.0
2008-10-15 02:03:00,0.61435,0.6158,0.61435,0.6158,939799997.0
2008-10-15 02:04:00,0.6158,0.61585,0.6155,0.61565,764299992.0
2008-10-15 02:05:00,0.6156,0.61565,0.6154,0.61545,762800001.0
2008-10-15 02:06:00,0.61545,0.6155,0.6154,0.61545,303800002.0
2008-10-15 02:07:00,0.6154,0.6154,0.6154,0.6154,281199996.0
2008-10-15 02:08:00,0.6154,0.6154,0.6142,0.6145,1041999996.0
2008-10-15 02:09:00,0.6146,0.61495,0.6142,0.6143,1903100017.0
2008-10-15 02:10:00,0.6142,0.6142,0.6123,0.61245,1880099988.0
2008-10-15 02:11:00,0.6124,0.6137,0.6124,0.6137,1293399989.0
2008-10-15 02:12:00,0.6136,0.6143,0.6136,0.6142,1044399990.0
2008-10-15 02:13:00,0.6142,0.6143,0.6142,0.6143,457699991.0
2008-10-15 02:14:00,0.6143,0.6152,0.6143,0.6152,1091500005.0
2008-10-15 02:15:00,0.6153,0.61715,0.6153,0.61665,1634900017.0
2008-10-15 02:16:00,0.6162,0.6167,0.616,0.61665,995899997.0
2008-10-15 02:17:00,0.6167,0.61685,0.6167,0.61685,226599993.0
2008-10-15 02:18:00,0.6169,0.61745,0.6161,0.6163,1327400007.0
2008-10-15 02:19:00,0.6169,0.6171,0.61525,0.6153,787599995.0
2008-10-15 02:20:00,0.6153,0.6163,0.6153,0.6163,1134900012.0
2008-10-15 02:21:00,0.6164,0.6167,0.61545,0.616,936899999.0
2008-10-15 02:22:00,0.6161,0.6168,0.6161,0.6166,805300000.0
2008-10-15 02:23:00,0.6166,0.6166,0.61575,0.6158,872100001.0
2008-10-15 02:24:00,0.6158,0.6158,0.615,0.61505,573999996.0
2008-10-15 02:25:00,0.61505,0.61505,0.61505,0.61505,286800004.0
2008-10-15 02:26:00,0.6152,0.6152,0.6151,0.61515,356800003.0
2008-10-15 02:27:00,0.61505,0.61575,0.615,0.6151,442900006.0
2008-10-15 02:28:00,0.6151,0.6151,0.6151,0.6151,300599998.0
2008-10-15 02:29:00,0.6151,0.6151,0.6151,0.6151,41000000.0
2008-10-15 02:30:00,0.6151,0.6151,0.6139,0.6142,908300002.0
2008-10-15 02:31:00,0.6142,0.6144,0.6142,0.6143,440399997.0
2008-10-15 02:32:00,0.61425,0.6145,0.6142,0.6143,439399996.0
2008-10-15 02:33:00,0.6142,0.6142,0.6142,0.6142,231900001.0
2008-10-15 02:34:00,0.6142,0.6142,0.6131,0.61315,1137299988.0
2008-10-15 02:35:00,0.6131,0.6134,0.6128,0.6134,1749699999.0
2008-10-15 02:36:00,0.6134,0.61405,0.6134,0.614,688000005.0
2008-10-15 02:37:00,0.6139,0.6139,0.6139,0.6139,138599998.0
2008-10-15 02:38:00,0.6139,0.6139,0.6139,0.6139,354999999.0
2008-10-15 02:39:00,0.61335,0.61335,0.61335,0.61335,25799999.0
2008-10-15 02:40:00,0.6137,0.6138,0.6135,0.61365,775799998.0
2008-10-15 02:41:00,0.61365,0.61365,0.6134,0.6134,329200006.0
2008-10-15 02:42:00,0.6128,0.6129,0.612,0.6128,988500006.0
2008-10-15 02:43:00,0.6128,0.61325,0.6126,0.6131,999900003.0
2008-10-15 02:44:00,0.6131,0.6144,0.6131,0.6144,317599998.0
2008-10-15 02:45:00,0.61455,0.6156,0.6145,0.615,1337699996.0
2008-10-15 02:46:00,0.6151,0.61575,0.6151,0.61575,448300001.0
2008-10-15 02:47:00,0.6156,0.6164,0.6156,0.6159,463999997.0
2008-10-15 02:48:00,0.6159,0.6159,0.6152,0.6154,1046899984.0
2008-10-15 02:49:00,0.6154,0.6154,0.615,0.615,680000000.0
2008-10-15 02:50:00,0.6152,0.6153,0.6151,0.6153,374100004.0
2008-10-15 02:51:00,0.6152,0.6152,0.6152,0.6152,49000000.0
2008-10-15 02:52:00,0.6154,0.6157,0.61525,0.6156,846699999.0
2008-10-15 02:53:00,0.6156,0.61585,0.6155,0.61585,548399995.0
2008-10-15 02:54:00,0.61585,0.6163,0.61585,0.616,956500005.0
2008-10-15 02:55:00,0.61615,0.61735,0.61615,0.61685,1682099982.0
2008-10-15 02:56:00,0.6169,0.6171,0.6168,0.6168,791099994.0
2008-10-15 02:57:00,0.6168,0.6168,0.616,0.6161,942499998.0
2008-10-15 02:58:00,0.61605,0.6166,0.616,0.616,942499998.0
2008-10-15 02:59:00,0.616,0.6166,0.6159,0.6163,895799993.0
2008-10-15 03:00:00,0.6164,0.61685,0.6162,0.6165,1136499993.0
2008-10-15 03:01:00,0.6165,0.6167,0.6155,0.6158,1863200003.0
2008-10-15 03:02:00,0.6158,0.6162,0.6158,0.6161,1491100001.0
2008-10-15 03:03:00,0.6161,0.6164,0.6161,0.6161,527299997.0
2008-10-15 03:04:00,0.6161,0.6161,0.61535,0.61535,328900006.0
2008-10-15 03:05:00,0.6154,0.6158,0.6154,0.6156,778099991.0
2008-10-15 03:06:00,0.6155,0.6156,0.6154,0.6156,791599999.0
2008-10-15 03:07:00,0.6157,0.616,0.6157,0.61595,510600006.0
2008-10-15 03:08:00,0.61615,0.61615,0.6157,0.6157,665600000.0
2008-10-15 03:09:00,0.61565,0.61565,0.6153,0.6154,234400005.0
2008-10-15 03:10:00,0.61535,0.61535,0.61515,0.6152,621799999.0
2008-10-15 03:11:00,0.61535,0.61575,0.61535,0.6157,420099998.0
2008-10-15 03:12:00,0.6156,0.6156,0.61415,0.61415,903600001.0
2008-10-15 03:13:00,0.6141,0.6145,0.61345,0.6141,1714199989.0
2008-10-15 03:14:00,0.61405,0.61405,0.6135,0.6136,764199999.0
2008-10-15 03:15:00,0.614,0.614,0.61345,0.614,633899985.0
2008-10-15 03:16:00,0.614,0.614,0.61365,0.61365,238599998.0
2008-10-15 03:17:00,0.6134,0.6134,0.6132,0.6132,381099998.0
2008-10-15 03:18:00,0.6132,0.6132,0.6132,0.6132,284499993.0
2008-10-15 03:19:00,0.6132,0.61325,0.6132,0.6132,234299997.0
2008-10-15 03:20:00,0.6133,0.6133,0.6133,0.6133,61399999.0
2008-10-15 03:21:00,0.6132,0.61345,0.613,0.61335,644000007.0
2008-10-15 03:22:00,0.6137,0.6141,0.6134,0.6134,603999995.0
2008-10-15 03:23:00,0.61415,0.615,0.6139,0.615,1104400002.0
2008-10-15 03:24:00,0.615,0.6152,0.61375,0.6149,1049299991.0
2008-10-15 03:25:00,0.6149,0.6151,0.6149,0.6149,638800002.0
2008-10-15 03:26:00,0.6149,0.6157,0.6149,0.6157,284900002.0
2008-10-15 03:27:00,0.6153,0.6155,0.61485,0.61525,499100000.0
2008-10-15 03:28:00,0.61555,0.61555,0.6151,0.6152,167899997.0
2008-10-15 03:29:00,0.6152,0.61565,0.6152,0.6154,904399999.0
2008-10-15 03:30:00,0.6154,0.616,0.6154,0.6158,649800009.0
2008-10-15 03:31:00,0.6158,0.6159,0.6157,0.6157,705399995.0
2008-10-15 03:32:00,0.6162,0.6165,0.6162,0.6165,762000000.0
2008-10-15 03:33:00,0.6165,0.61655,0.6164,0.61655,550799993.0
2008-10-15 03:34:00,0.6166,0.6166,0.61655,0.6166,380299998.0
2008-10-15 03:35:00,0.6164,0.61665,0.6163,0.6165,670000010.0
2008-10-15 03:36:00,0.6165,0.61655,0.6163,0.6163,539899997.0
2008-10-15 03:37:00,0.6165,0.6165,0.6165,0.6165,20200001.0
2008-10-15 03:38:00,0.6164,0.6165,0.6161,0.6162,498400008.0
2008-10-15 03:39:00,0.61605,0.61605,0.6153,0.6154,930099998.0
2008-10-15 03:40:00,0.6156,0.616,0.6156,0.6159,785000011.0
2008-10-15 03:41:00,0.6159,0.6159,0.6155,0.6156,530300002.0
2008-10-15 03:42:00,0.6156,0.6156,0.6156,0.6156,65100002.0
2008-10-15 03:43:00,0.6156,0.6156,0.6156,0.6156,281399999.0
2008-10-15 03:44:00,0.6156,0.6156,0.6156,0.6156,140599998.0
2008-10-15 03:45:00,0.6156,0.6158,0.6155,0.6157,303199999.0
2008-10-15 03:46:00,0.6158,0.6159,0.6156,0.6156,463200000.0
2008-10-15 03:47:00,0.6156,0.6156,0.6149,0.6149,199500001.0
2008-10-15 03:48:00,0.61515,0.6154,0.6151,0.61515,213099998.0
2008-10-15 03:49:00,0.6151,0.6154,0.6151,0.6151,368700000.0
2008-10-15 03:50:00,0.6151,0.6154,0.6151,0.6152,746200005.0
2008-10-15 03:51:00,0.6152,0.61545,0.6152,0.61545,233899999.0
2008-10-15 03:52:00,0.61535,0.6154,0.61535,0.6154,184299994.0
2008-10-15 03:53:00,0.61555,0.6158,0.6154,0.6156,210199998.0
2008-10-15 03:54:00,0.61575,0.61595,0.61575,0.61595,90700001.0
2008-10-15 03:55:00,0.616,0.616,0.616,0.616,67399999.0
2008-10-15 03:56:00,0.6162,0.6163,0.6162,0.6163,50100003.0
2008-10-15 03:57:00,0.6162,0.6163,0.6162,0.6163,183600003.0
2008-10-15 03:58:00,0.6163,0.6163,0.6162,0.61625,283699996.0
2008-10-15 03:59:00,0.61635,0.61655,0.61635,0.61655,119899999.0
2008-10-15 04:00:00,0.61655,0.61695,0.61655,0.61675,347000003.0
2008-10-15 04:01:00,0.6167,0.6169,0.6167,0.6167,228999998.0
2008-10-15 04:02:00,0.6169,0.6169,0.6166,0.6166,382700006.0
2008-10-15 04:03:00,0.61665,0.61685,0.61665,0.61665,162000005.0
2008-10-15 04:04:00,0.6166,0.61665,0.6166,0.6166,312500005.0
2008-10-15 04:05:00,0.6167,0.6168,0.6166,0.6168,173799999.0
2008-10-15 04:06:00,0.6168,0.6168,0.6163,0.6165,708699996.0
2008-10-15 04:07:00,0.6165,0.6165,0.6163,0.6163,294100007.0
2008-10-15 04:08:00,0.6163,0.6163,0.6155,0.6162,364600003.0
2008-10-15 04:09:00,0.6162,0.6163,0.6162,0.6163,112500000.0
2008-10-15 04:10:00,0.61645,0.61645,0.6163,0.6163,286900002.0
2008-10-15 04:11:00,0.6163,0.6163,0.6163,0.6163,146199996.0
2008-10-15 04:12:00,0.61631,0.61631,0.61596,0.61612,879900010.0
2008-10-15 04:13:00,0.61612,0.61634,0.61589,0.61602,545599993.0
2008-10-15 04:14:00,0.6164,0.61645,0.6163,0.61645,237100000.0
2008-10-15 04:15:00,0.6165,0.6165,0.6163,0.61635,879399992.0
2008-10-15 04:16:00,0.6163,0.6163,0.616,0.616,577799996.0
2008-10-15 04:17:00,0.6161,0.6161,0.6161,0.6161,91600003.0
2008-10-15 04:18:00,0.6161,0.6161,0.61535,0.61535,58399997.0
2008-10-15 04:19:00,0.615,0.6153,0.615,0.6153,223099995.0
2008-10-15 04:20:00,0.61491,0.61511,0.61491,0.61511,521100007.0
2008-10-15 04:21:00,0.61585,0.61585,0.6157,0.6157,168600000.0
2008-10-15 04:22:00,0.61595,0.61595,0.6157,0.6158,269599993.0
2008-10-15 04:23:00,0.6158,0.6158,0.6153,0.6153,526800004.0
2008-10-15 04:24:00,0.6153,0.6153,0.6138,0.614,788300005.0
2008-10-15 04:25:00,0.6142,0.6145,0.6142,0.6143,473500005.0
2008-10-15 04:26:00,0.6143,0.6143,0.6133,0.61375,1386999995.0
2008-10-15 04:27:00,0.6138,0.61495,0.6138,0.6144,1727199987.0
2008-10-15 04:28:00,0.6145,0.6147,0.6136,0.6143,176799994.0
2008-10-15 04:29:00,0.6139,0.6142,0.6139,0.6142,176799994.0
2008-10-15 04:30:00,0.6141,0.6141,0.6139,0.614,287099998.0
2008-10-15 04:31:00,0.6141,0.6149,0.6141,0.6149,941599990.0
2008-10-15 04:32:00,0.61495,0.6155,0.61495,0.6155,940099988.0
2008-10-15 04:33:00,0.61526,0.6154,0.61522,0.6154,473799998.0
2008-10-15 04:34:00,0.6155,0.61585,0.6155,0.6157,197399997.0
2008-10-15 04:35:00,0.61585,0.61615,0.61585,0.61615,953699995.0
2008-10-15 04:36:00,0.61615,0.61615,0.61455,0.6146,751000004.0
2008-10-15 04:37:00,0.6146,0.61485,0.6145,0.6145,1100800005.0
2008-10-15 04:38:00,0.6145,0.6146,0.6145,0.6146,178900002.0
2008-10-15 04:39:00,0.6146,0.61475,0.6145,0.6146,383300003.0
2008-10-15 04:40:00,0.6146,0.615,0.6146,0.615,400799999.0
2008-10-15 04:41:00,0.615,0.615,0.615,0.615,73600001.0
2008-10-15 04:42:00,0.6149,0.615,0.6148,0.6148,525099998.0
2008-10-15 04:43:00,0.6148,0.61535,0.6148,0.6151,420600000.0
2008-10-15 04:44:00,0.6153,0.6153,0.6151,0.6151,732299998.0
2008-10-15 04:45:00,0.6151,0.6151,0.6151,0.6151,365600003.0
2008-10-15 04:46:00,0.6151,0.6154,0.6151,0.6154,1421400003.0
2008-10-15 04:47:00,0.61545,0.6159,0.61545,0.6157,643000006.0
2008-10-15 04:48:00,0.6157,0.6158,0.6152,0.6157,717099999.0
2008-10-15 04:49:00,0.616,0.6163,0.6157,0.6157,711200006.0
2008-10-15 04:50:00,0.6158,0.6158,0.61545,0.6156,399100003.0
2008-10-15 04:51:00,0.6156,0.6156,0.6155,0.6155,175800004.0
2008-10-15 04:52:00,0.6163,0.6163,0.6163,0.6163,55299999.0
2008-10-15 04:53:00,0.61611,0.61619,0.61589,0.6161,626399996.0
2008-10-15 04:54:00,0.61645,0.61645,0.61535,0.6161,1002399994.0
2008-10-15 04:55:00,0.61645,0.61655,0.61645,0.61645,969599998.0
2008-10-15 04:56:00,0.6165,0.6167,0.6165,0.6165,1167299990.0
2008-10-15 04:57:00,0.61665,0.61685,0.61645,0.61655,1248299995.0
2008-10-15 04:58:00,0.61655,0.61675,0.61655,0.6166,360300003.0
2008-10-15 04:59:00,0.6168,0.617,0.6168,0.6168,631199995.0
2008-10-15 05:00:00,0.6168,0.6168,0.6162,0.6162,1295500007.0
2008-10-15 05:01:00,0.6162,0.61625,0.6162,0.6162,239499993.0
2008-10-15 05:02:00,0.6163,0.6165,0.61625,0.61625,663599994.0
2008-10-15 05:03:00,0.61605,0.61614,0.61566,0.61592,562400006.0
2008-10-15 05:04:00,0.6162,0.6165,0.6162,0.6163,648000000.0
2008-10-15 05:05:00,0.6164,0.6164,0.6164,0.6164,49099998.0
2008-10-15 05:06:00,0.6164,0.6164,0.6164,0.6164,59900002.0
2008-10-15 05:07:00,0.61645,0.6165,0.61645,0.6165,179399993.0
2008-10-15 05:08:00,0.61655,0.61655,0.6164,0.6165,395900002.0
2008-10-15 05:09:00,0.61655,0.61655,0.6165,0.6165,251100003.0
2008-10-15 05:10:00,0.6165,0.6165,0.6162,0.6162,379699997.0
2008-10-15 05:11:00,0.6162,0.6162,0.6151,0.6157,931399994.0
2008-10-15 05:12:00,0.6157,0.6157,0.6157,0.6157,446299986.0
2008-10-15 05:13:00,0.6157,0.6158,0.6157,0.6158,412400002.0
2008-10-15 05:14:00,0.61575,0.61575,0.61545,0.61545,638599996.0
2008-10-15 05:15:00,0.61545,0.61545,0.614,0.6149,1422099975.0
2008-10-15 05:16:00,0.615,0.6153,0.61485,0.615,801700005.0
2008-10-15 05:17:00,0.61477,0.61477,0.61445,0.61465,587399998.0
2008-10-15 05:18:00,0.6151,0.6152,0.615,0.6152,620299995.0
2008-10-15 05:19:00,0.61535,0.6155,0.615,0.6152,466399995.0
2008-10-15 05:20:00,0.6152,0.61525,0.6152,0.6152,220600003.0
2008-10-15 05:21:00,0.6152,0.6152,0.6152,0.6152,103700001.0
2008-10-15 05:22:00,0.6152,0.6156,0.6152,0.6156,606400002.0
2008-10-15 05:23:00,0.6156,0.61585,0.6156,0.61585,909699990.0
2008-10-15 05:24:00,0.61575,0.61575,0.6151,0.6153,1854600014.0
2008-10-15 05:25:00,0.6152,0.61525,0.6146,0.6148,1008400001.0
2008-10-15 05:26:00,0.6148,0.6151,0.6148,0.6151,896600003.0
2008-10-15 05:27:00,0.6152,0.616,0.61515,0.616,1219499989.0
2008-10-15 05:28:00,0.6161,0.6174,0.6161,0.6169,469499995.0
2008-10-15 05:29:00,0.6169,0.6172,0.6168,0.6172,469499995.0
2008-10-15 05:30:00,0.61715,0.6177,0.61715,0.6177,730300004.0
2008-10-15 05:31:00,0.61775,0.61875,0.61775,0.6184,1676599997.0
2008-10-15 05:32:00,0.6184,0.61925,0.6182,0.61855,842700000.0
2008-10-15 05:33:00,0.6185,0.61895,0.6185,0.6186,682199989.0
2008-10-15 05:34:00,0.6186,0.6186,0.6175,0.6178,1007600006.0
2008-10-15 05:35:00,0.6178,0.6178,0.6178,0.6178,260500000.0
2008-10-15 05:36:00,0.6178,0.6178,0.6178,0.6178,89699997.0
2008-10-15 05:37:00,0.6178,0.6181,0.6178,0.6181,486799994.0
2008-10-15 05:38:00,0.6181,0.6187,0.618,0.6184,714699998.0
2008-10-15 05:39:00,0.61865,0.6193,0.61865,0.6193,567500005.0
2008-10-15 05:40:00,0.61945,0.6205,0.6194,0.6197,768499999.0
2008-10-15 05:41:00,0.6196,0.6196,0.61885,0.6191,973700004.0
2008-10-15 05:42:00,0.6192,0.6192,0.619,0.61905,168100002.0
2008-10-15 05:43:00,0.6192,0.6193,0.6186,0.6186,565999989.0
2008-10-15 05:44:00,0.6188,0.61915,0.6182,0.6182,1203500007.0
2008-10-15 05:45:00,0.6182,0.6182,0.61765,0.6178,823300012.0
2008-10-15 05:46:00,0.6178,0.61825,0.6178,0.618,246500003.0
2008-10-15 05:47:00,0.6181,0.6181,0.6181,0.6181,172499995.0
2008-10-15 05:48:00,0.6181,0.6181,0.61655,0.6175,1495000006.0
2008-10-15 05:49:00,0.6175,0.61785,0.6171,0.6176,240500004.0
2008-10-15 05:50:00,0.61785,0.6179,0.6176,0.6176,655199997.0
2008-10-15 05:51:00,0.6176,0.6176,0.6176,0.6176,905600000.0
2008-10-15 05:52:00,0.6176,0.6177,0.617,0.617,677000006.0
2008-10-15 05:53:00,0.617,0.6175,0.61675,0.6169,1304400014.0
2008-10-15 05:54:00,0.6167,0.6167,0.6151,0.6152,1248600006.0
2008-10-15 05:55:00,0.61545,0.6161,0.61545,0.6158,616500010.0
2008-10-15 05:56:00,0.6159,0.6167,0.6159,0.6167,277599998.0
2008-10-15 05:57:00,0.6165,0.6165,0.61615,0.61615,136400001.0
2008-10-15 05:58:00,0.61625,0.61655,0.6158,0.61645,1350600004.0
2008-10-15 05:59:00,0.61655,0.61655,0.61625,0.61625,255600003.0
2008-10-15 06:00:00,0.61625,0.6167,0.6162,0.6167,438200003.0
2008-10-15 06:01:00,0.61685,0.61685,0.61585,0.61685,1079099997.0
2008-10-15 06:02:00,0.61685,0.6175,0.61665,0.61665,670399992.0
2008-10-15 06:03:00,0.61665,0.61685,0.6165,0.6165,336599999.0
2008-10-15 06:04:00,0.6163,0.61645,0.6162,0.61645,189999995.0
2008-10-15 06:05:00,0.6166,0.6167,0.6161,0.6166,550300008.0
2008-10-15 06:06:00,0.6166,0.6166,0.6166,0.6166,324399995.0
2008-10-15 06:07:00,0.6166,0.6166,0.6166,0.6166,424399997.0
2008-10-15 06:08:00,0.61655,0.6172,0.6165,0.6172,117799999.0
2008-10-15 06:09:00,0.6172,0.6172,0.6171,0.6171,126700003.0
2008-10-15 06:10:00,0.6171,0.6171,0.6171,0.6171,95499998.0
2008-10-15 06:11:00,0.6175,0.6177,0.6175,0.6177,81100000.0
2008-10-15 06:12:00,0.6177,0.6177,0.6175,0.6175,76000000.0
2008-10-15 06:13:00,0.61769,0.61791,0.61747,0.61752,1008899987.0
2008-10-15 06:14:00,0.61755,0.61775,0.61755,0.61775,83799999.0
2008-10-15 06:15:00,0.61755,0.61755,0.61755,0.61755,62200001.0
2008-10-15 06:16:00,0.6175,0.61755,0.617,0.61755,222099998.0
2008-10-15 06:17:00,0.6176,0.618,0.6176,0.618,204600000.0
2008-10-15 06:18:00,0.618,0.6181,0.6176,0.6181,842100010.0
2008-10-15 06:19:00,0.6181,0.6182,0.61775,0.61785,1230099997.0
2008-10-15 06:20:00,0.61785,0.61785,0.61685,0.6173,588300006.0
2008-10-15 06:21:00,0.6173,0.6183,0.6163,0.6165,676300004.0
2008-10-15 06:22:00,0.617,0.617,0.61675,0.6168,457999997.0
2008-10-15 06:23:00,0.6168,0.617,0.61675,0.617,674299995.0
2008-10-15 06:24:00,0.61667,0.6167,0.6166,0.6166,240500000.0
2008-10-15 06:25:00,0.6169,0.617,0.6169,0.617,289100003.0
2008-10-15 06:26:00,0.617,0.617,0.61695,0.61695,121100003.0
2008-10-15 06:27:00,0.61695,0.61755,0.61685,0.61705,285400002.0
2008-10-15 06:28:00,0.617,0.6171,0.6165,0.617,704499996.0
2008-10-15 06:29:00,0.6171,0.6174,0.6171,0.6171,525600001.0
2008-10-15 06:30:00,0.6171,0.61725,0.6171,0.6172,386099996.0
2008-10-15 06:31:00,0.6172,0.6172,0.6172,0.6172,43700001.0
2008-10-15 06:32:00,0.6173,0.61755,0.6173,0.61755,328100001.0
2008-10-15 06:33:00,0.61755,0.61755,0.61645,0.61705,878400004.0
2008-10-15 06:34:00,0.6172,0.6172,0.6172,0.6172,45000000.0
2008-10-15 06:35:00,0.61715,0.6173,0.6168,0.6168,290700000.0
2008-10-15 06:36:00,0.6168,0.6168,0.6161,0.6161,447000005.0
2008-10-15 06:37:00,0.6161,0.6161,0.6161,0.6161,227500000.0
2008-10-15 06:38:00,0.6161,0.6165,0.6161,0.6165,386099993.0
2008-10-15 06:39:00,0.6164,0.6164,0.616,0.6163,314700005.0
2008-10-15 06:40:00,0.6163,0.6163,0.61595,0.6161,335899994.0
2008-10-15 06:41:00,0.61595,0.6163,0.61595,0.6161,980400003.0
2008-10-15 06:42:00,0.6163,0.61635,0.61585,0.616,1513499999.0
2008-10-15 06:43:00,0.616,0.6175,0.6159,0.6162,1760899985.0
2008-10-15 06:44:00,0.6162,0.6172,0.61605,0.61665,1398000002.0
2008-10-15 06:45:00,0.61665,0.6168,0.6162,0.6163,1077400005.0
2008-10-15 06:46:00,0.6163,0.6163,0.6163,0.6163,103500000.0
2008-10-15 06:47:00,0.6163,0.61665,0.6163,0.61665,582000000.0
2008-10-15 06:48:00,0.6167,0.6169,0.61635,0.6169,189400002.0
2008-10-15 06:49:00,0.61695,0.61695,0.6166,0.6167,102399997.0
2008-10-15 06:50:00,0.61675,0.61675,0.61675,0.61675,48900002.0
2008-10-15 06:51:00,0.61673,0.61673,0.61623,0.61652,780600000.0
2008-10-15 06:52:00,0.61675,0.6174,0.61675,0.6169,274599998.0
2008-10-15 06:53:00,0.61685,0.61685,0.6166,0.6166,156000001.0
2008-10-15 06:54:00,0.6166,0.61685,0.6166,0.61685,134500000.0
2008-10-15 06:55:00,0.6168,0.6169,0.6168,0.6169,435200002.0
2008-10-15 06:56:00,0.6168,0.617,0.6167,0.617,634200006.0
2008-10-15 06:57:00,0.617,0.6171,0.6169,0.6171,452899997.0
2008-10-15 06:58:00,0.61725,0.6178,0.61725,0.6176,1196400006.0
2008-10-15 06:59:00,0.61755,0.61755,0.6173,0.6175,1390900001.0
2008-10-15 07:00:00,0.6175,0.6177,0.6175,0.6175,635200007.0
2008-10-15 07:01:00,0.6175,0.6175,0.6175,0.6175,581800004.0
2008-10-15 07:02:00,0.6175,0.6175,0.61695,0.6175,236599999.0
2008-10-15 07:03:00,0.6175,0.6175,0.6175,0.6175,51199998.0
2008-10-15 07:04:00,0.61695,0.6175,0.61695,0.6175,473500007.0
2008-10-15 07:05:00,0.6175,0.6175,0.61665,0.6168,586100003.0
2008-10-15 07:06:00,0.6168,0.61705,0.61665,0.6168,650099998.0
2008-10-15 07:07:00,0.6168,0.6168,0.6166,0.6166,502699991.0
2008-10-15 07:08:00,0.6164,0.6164,0.61545,0.616,469899991.0
2008-10-15 07:09:00,0.616,0.6163,0.616,0.61625,646000003.0
2008-10-15 07:10:00,0.6162,0.6167,0.61615,0.61635,709000007.0
2008-10-15 07:11:00,0.6165,0.6166,0.6165,0.61655,269000000.0
2008-10-15 07:12:00,0.6164,0.61655,0.61635,0.6165,253399997.0
2008-10-15 07:13:00,0.6165,0.61655,0.6165,0.6165,190999995.0
2008-10-15 07:14:00,0.61665,0.617,0.61645,0.617,482800002.0
2008-10-15 07:15:00,0.617,0.6176,0.61655,0.6174,992000005.0
2008-10-15 07:16:00,0.6173,0.6173,0.6173,0.6173,249799999.0
2008-10-15 07:17:00,0.6173,0.61745,0.6173,0.6173,169800004.0
2008-10-15 07:18:00,0.6173,0.6173,0.6173,0.6173,63500000.0
2008-10-15 07:19:00,0.61755,0.61755,0.61755,0.61755,108299999.0
2008-10-15 07:20:00,0.61755,0.61755,0.6172,0.61755,660899998.0
2008-10-15 07:21:00,0.61745,0.618,0.61745,0.618,443600000.0
2008-10-15 07:22:00,0.618,0.6185,0.6179,0.618,497099998.0
2008-10-15 07:23:00,0.618,0.618,0.618,0.618,41599998.0
2008-10-15 07:24:00,0.6182,0.6182,0.61765,0.618,348499995.0
2008-10-15 07:25:00,0.618,0.618,0.61795,0.61795,374300007.0
2008-10-15 07:26:00,0.61795,0.61805,0.6178,0.6178,793199996.0
2008-10-15 07:27:00,0.61747,0.61765,0.61745,0.61765,325500002.0
2008-10-15 07:28:00,0.6178,0.61795,0.6178,0.61795,174200001.0
2008-10-15 07:29:00,0.61795,0.6193,0.61795,0.6193,497499996.0
2008-10-15 07:30:00,0.6189,0.619,0.61815,0.6183,400799999.0
2008-10-15 07:31:00,0.6183,0.61905,0.6183,0.61885,490499998.0
2008-10-15 07:32:00,0.619,0.619,0.61815,0.61835,262000003.0
2008-10-15 07:33:00,0.61835,0.6197,0.6183,0.6197,1677300005.0
2008-10-15 07:34:00,0.6198,0.6202,0.6191,0.6196,1257999992.0
2008-10-15 07:35:00,0.6196,0.6196,0.61895,0.6191,699000003.0
2008-10-15 07:36:00,0.6191,0.6192,0.6187,0.6187,1174700015.0
2008-10-15 07:37:00,0.6187,0.6187,0.61835,0.6184,622699991.0
2008-10-15 07:38:00,0.6184,0.61855,0.6184,0.61855,334099994.0
2008-10-15 07:39:00,0.6185,0.61905,0.61845,0.61855,984699996.0
2008-10-15 07:40:00,0.61855,0.6192,0.6185,0.61905,664199991.0
2008-10-15 07:41:00,0.6192,0.6192,0.61905,0.61915,882800000.0
2008-10-15 07:42:00,0.61905,0.61905,0.6188,0.6188,582699998.0
2008-10-15 07:43:00,0.6188,0.6188,0.6188,0.6188,432000000.0
2008-10-15 07:44:00,0.6181,0.6182,0.6178,0.618,924600005.0
2008-10-15 07:45:00,0.618,0.61855,0.618,0.61845,955800004.0
2008-10-15 07:46:00,0.6182,0.61855,0.6182,0.6183,568200002.0
2008-10-15 07:47:00,0.6183,0.61855,0.61775,0.6178,822600010.0
2008-10-15 07:48:00,0.6178,0.6185,0.6172,0.6181,2088999994.0
2008-10-15 07:49:00,0.618,0.61825,0.6175,0.61755,1575200001.0
2008-10-15 07:50:00,0.61755,0.6185,0.61745,0.61795,1339700001.0
2008-10-15 07:51:00,0.61805,0.6181,0.618,0.6181,275200001.0
2008-10-15 07:52:00,0.6181,0.61885,0.6181,0.61865,642400001.0
2008-10-15 07:53:00,0.6188,0.61905,0.6185,0.6189,612499996.0
2008-10-15 07:54:00,0.61895,0.62005,0.6187,0.6196,1821600013.0
2008-10-15 07:55:00,0.6196,0.61985,0.6195,0.6197,1572200009.0
2008-10-15 07:56:00,0.61955,0.62,0.6193,0.62,663899987.0
2008-10-15 07:57:00,0.62,0.62025,0.62,0.62025,908200010.0
2008-10-15 07:58:00,0.6205,0.6207,0.6199,0.6206,1221999995.0
2008-10-15 07:59:00,0.6205,0.6205,0.6201,0.6203,1221999995.0
2008-10-15 08:00:00,0.62025,0.62035,0.6202,0.62025,1220299987.0
2008-10-15 08:01:00,0.6203,0.62145,0.6203,0.6209,1219399979.0
2008-10-15 08:02:00,0.6208,0.6216,0.6201,0.6216,867700006.0
2008-10-15 08:03:00,0.6215,0.6215,0.6206,0.6206,867700006.0
2008-10-15 08:04:00,0.62045,0.62075,0.6203,0.6203,867700006.0
2008-10-15 08:05:00,0.6203,0.6207,0.6203,0.6206,1064699997.0
2008-10-15 08:06:00,0.62075,0.62075,0.62045,0.6207,600500004.0
2008-10-15 08:07:00,0.62065,0.6208,0.62055,0.62075,968000007.0
2008-10-15 08:08:00,0.6209,0.6209,0.6203,0.6206,911899993.0
2008-10-15 08:09:00,0.6206,0.6208,0.6203,0.6208,982299994.0
2008-10-15 08:10:00,0.62095,0.62095,0.6207,0.6207,1129700014.0
2008-10-15 08:11:00,0.6207,0.62105,0.6207,0.6208,906700002.0
2008-10-15 08:12:00,0.6209,0.6218,0.6209,0.6218,1991400010.0
2008-10-15 08:13:00,0.6213,0.6217,0.6213,0.6213,1991400010.0
2008-10-15 08:14:00,0.6213,0.6213,0.6213,0.6213,735200009.0
2008-10-15 08:15:00,0.6213,0.6213,0.6213,0.6213,108200001.0
2008-10-15 08:16:00,0.621,0.621,0.6206,0.621,1626100007.0
2008-10-15 08:17:00,0.6211,0.62155,0.62095,0.62135,1626100007.0
2008-10-15 08:18:00,0.62125,0.62125,0.62105,0.62105,647500001.0
2008-10-15 08:19:00,0.62095,0.62095,0.62035,0.62035,2112099989.0
2008-10-15 08:20:00,0.6204,0.6204,0.6198,0.6199,1435900005.0
2008-10-15 08:21:00,0.62005,0.6202,0.6197,0.6197,1435900005.0
2008-10-15 08:22:00,0.6197,0.6197,0.61875,0.61905,2091100005.0
2008-10-15 08:23:00,0.61905,0.6195,0.61885,0.61885,1578100000.0
2008-10-15 08:24:00,0.6189,0.6198,0.6189,0.6196,1603300021.0
2008-10-15 08:25:00,0.61975,0.62025,0.61975,0.62015,719699998.0
2008-10-15 08:26:00,0.6203,0.6203,0.61935,0.61955,1866000003.0
2008-10-15 08:27:00,0.6194,0.61965,0.6194,0.61955,1008799993.0
2008-10-15 08:28:00,0.6195,0.6196,0.6183,0.6184,582999995.0
2008-10-15 08:29:00,0.61845,0.61845,0.6181,0.61835,582999995.0
2008-10-15 08:30:00,0.6185,0.6185,0.6182,0.6182,545800004.0
2008-10-15 08:31:00,0.6182,0.6182,0.61715,0.6177,1970800004.0
2008-10-15 08:32:00,0.61775,0.618,0.6173,0.618,1465300004.0
2008-10-15 08:33:00,0.61795,0.61865,0.61795,0.61865,942199996.0
2008-10-15 08:34:00,0.61855,0.61855,0.61805,0.6182,786800002.0
2008-10-15 08:35:00,0.6183,0.6189,0.61825,0.61875,1475300000.0
2008-10-15 08:36:00,0.6188,0.619,0.6188,0.619,287300004.0
2008-10-15 08:37:00,0.61905,0.61935,0.6187,0.619,1205599997.0
2008-10-15 08:38:00,0.6188,0.619,0.6185,0.6185,877500000.0
2008-10-15 08:39:00,0.61865,0.61905,0.6186,0.6189,877500000.0
2008-10-15 08:40:00,0.61895,0.61915,0.6188,0.6191,1406600008.0
2008-10-15 08:41:00,0.6192,0.6198,0.6191,0.6198,577600013.0
2008-10-15 08:42:00,0.61955,0.6196,0.61955,0.61955,577600013.0
2008-10-15 08:43:00,0.61975,0.61985,0.6195,0.61965,1414199982.0
2008-10-15 08:44:00,0.61965,0.61985,0.61965,0.6198,1066099994.0
2008-10-15 08:45:00,0.6198,0.6209,0.6197,0.62085,1784500015.0
2008-10-15 08:46:00,0.62105,0.62105,0.62095,0.62095,1969600015.0
2008-10-15 08:47:00,0.6211,0.6218,0.621,0.6217,1744699983.0
2008-10-15 08:48:00,0.6216,0.6217,0.6211,0.6215,1744699983.0
2008-10-15 08:49:00,0.62135,0.6214,0.62115,0.62125,1744699983.0
2008-10-15 08:50:00,0.6215,0.6215,0.6212,0.6212,647900002.0
2008-10-15 08:51:00,0.6213,0.6214,0.6208,0.6208,647900002.0
2008-10-15 08:52:00,0.62075,0.62135,0.62075,0.6211,647900002.0
2008-10-15 08:53:00,0.62115,0.62135,0.621,0.621,1381500010.0
2008-10-15 08:54:00,0.621,0.6211,0.621,0.621,1045500005.0
2008-10-15 08:55:00,0.6211,0.6211,0.6207,0.6208,647099995.0
2008-10-15 08:56:00,0.6209,0.6209,0.6207,0.6207,647099995.0
2008-10-15 08:57:00,0.62075,0.62075,0.6207,0.6207,647099995.0
2008-10-15 08:58:00,0.6207,0.621,0.6207,0.621,1064999991.0
2008-10-15 08:59:00,0.62095,0.621,0.6207,0.6207,994700001.0
2008-10-15 09:00:00,0.6208,0.6208,0.6196,0.6196,1306399999.0
2008-10-15 09:01:00,0.61955,0.61995,0.61955,0.6199,1306399999.0
2008-10-15 09:02:00,0.6199,0.6199,0.61855,0.61905,2002900017.0
2008-10-15 09:03:00,0.6191,0.61925,0.61875,0.61875,1435200006.0
2008-10-15 09:04:00,0.61895,0.6197,0.61885,0.6193,1438799995.0
2008-10-15 09:05:00,0.61945,0.61975,0.6185,0.6185,1580000000.0
2008-10-15 09:06:00,0.61855,0.619,0.6185,0.61885,1624099982.0
2008-10-15 09:07:00,0.619,0.619,0.6187,0.61885,595400002.0
2008-10-15 09:08:00,0.6189,0.6189,0.6183,0.6184,1922699996.0
2008-10-15 09:09:00,0.61855,0.61855,0.6181,0.61815,815799999.0
2008-10-15 09:10:00,0.61815,0.6184,0.61795,0.6184,815899999.0
2008-10-15 09:11:00,0.6185,0.61885,0.6185,0.6188,1455200003.0
2008-10-15 09:12:00,0.6188,0.6188,0.6185,0.6185,1396099999.0
2008-10-15 09:13:00,0.6185,0.6185,0.61805,0.6182,1170499989.0
2008-10-15 09:14:00,0.6183,0.6192,0.6181,0.6181,1223700004.0
2008-10-15 09:15:00,0.6182,0.6186,0.6176,0.6179,1223700004.0
2008-10-15 09:16:00,0.618,0.619,0.618,0.6188,1223700004.0
2008-10-15 09:17:00,0.61905,0.61935,0.619,0.61925,1223700004.0
2008-10-15 09:18:00,0.6192,0.61925,0.6191,0.6191,398299996.0
2008-10-15 09:19:00,0.6192,0.61925,0.6192,0.61925,153799994.0
2008-10-15 09:20:00,0.6192,0.6193,0.6183,0.61925,1545300000.0
2008-10-15 09:21:00,0.6192,0.61945,0.61895,0.6193,2057399996.0
2008-10-15 09:22:00,0.6196,0.6198,0.6193,0.6198,731799995.0
2008-10-15 09:23:00,0.61965,0.6198,0.61965,0.61975,731799995.0
2008-10-15 09:24:00,0.61975,0.61975,0.61885,0.6189,1847599991.0
2008-10-15 09:25:00,0.6189,0.619,0.6188,0.6188,2041999997.0
2008-10-15 09:26:00,0.6189,0.6191,0.6189,0.6191,2041999997.0
2008-10-15 09:27:00,0.619,0.6196,0.619,0.6195,2041999997.0
2008-10-15 09:28:00,0.6194,0.61955,0.6194,0.6195,2041999997.0
2008-10-15 09:29:00,0.6195,0.6195,0.61905,0.6194,1862399991.0
2008-10-15 09:30:00,0.6196,0.6201,0.6194,0.62,1548400000.0
2008-10-15 09:31:00,0.6199,0.6207,0.6198,0.6206,1548400000.0
2008-10-15 09:32:00,0.62065,0.62105,0.6206,0.6206,1548400000.0
2008-10-15 09:33:00,0.6206,0.62095,0.6205,0.62095,1843299991.0
2008-10-15 09:34:00,0.62095,0.62105,0.6206,0.6207,1291899999.0
2008-10-15 09:35:00,0.6207,0.6208,0.6203,0.6204,2135200006.0
2008-10-15 09:36:00,0.6204,0.6204,0.61895,0.61895,2135200006.0
2008-10-15 09:37:00,0.6192,0.6203,0.6192,0.6198,1907000010.0
2008-10-15 09:38:00,0.6197,0.6197,0.6187,0.6188,1907000010.0
2008-10-15 09:39:00,0.6183,0.61865,0.61825,0.61835,1907000010.0
2008-10-15 09:40:00,0.6186,0.6187,0.6184,0.6185,354599997.0
2008-10-15 09:41:00,0.61835,0.61845,0.61835,0.61835,354599997.0
2008-10-15 09:42:00,0.61835,0.61835,0.61755,0.6178,1961299992.0
2008-10-15 09:43:00,0.618,0.6181,0.61665,0.6169,1262799999.0
2008-10-15 09:44:00,0.618,0.6182,0.6175,0.6176,1732999996.0
2008-10-15 09:45:00,0.6173,0.6175,0.61675,0.61675,1732999996.0
2008-10-15 09:46:00,0.6167,0.6167,0.61615,0.6167,642900009.0
2008-10-15 09:47:00,0.6167,0.6167,0.6167,0.6167,58900002.0
2008-10-15 09:48:00,0.6167,0.6167,0.61625,0.6164,958100006.0
2008-10-15 09:49:00,0.6168,0.617,0.6168,0.6169,2118999977.0
2008-10-15 09:50:00,0.617,0.617,0.6167,0.6167,2118999977.0
2008-10-15 09:51:00,0.6168,0.6169,0.6167,0.6169,2118999977.0
2008-10-15 09:52:00,0.61695,0.61745,0.61695,0.6173,2118999977.0
2008-10-15 09:53:00,0.6175,0.618,0.6173,0.6174,359400004.0
2008-10-15 09:54:00,0.61745,0.61745,0.617,0.61735,359400004.0
2008-10-15 09:55:00,0.6173,0.6173,0.6171,0.6171,182999998.0
2008-10-15 09:56:00,0.61705,0.61755,0.6169,0.6172,1300500006.0
2008-10-15 09:57:00,0.6172,0.61765,0.6172,0.6173,1772599990.0
2008-10-15 09:58:00,0.6171,0.6178,0.6159,0.6178,994200009.0
2008-10-15 09:59:00,0.6178,0.618,0.61765,0.61795,994200009.0
2008-10-15 10:00:00,0.618,0.61835,0.618,0.61835,1324300001.0
2008-10-15 10:01:00,0.61835,0.61835,0.6172,0.61725,1086299995.0
2008-10-15 10:02:00,0.61725,0.6174,0.6171,0.6174,1507100003.0
2008-10-15 10:03:00,0.61735,0.6174,0.6169,0.61715,1512199996.0
2008-10-15 10:04:00,0.61715,0.6173,0.61715,0.61725,1639199993.0
2008-10-15 10:05:00,0.61725,0.61825,0.61725,0.6176,2143099996.0
2008-10-15 10:06:00,0.6177,0.618,0.6174,0.6179,765900006.0
2008-10-15 10:07:00,0.61775,0.618,0.61775,0.618,765900006.0
2008-10-15 10:08:00,0.61795,0.6181,0.6178,0.6181,1120099991.0
2008-10-15 10:09:00,0.6184,0.6185,0.6183,0.6185,1496199992.0
2008-10-15 10:10:00,0.6186,0.6187,0.6181,0.6185,1496199992.0
2008-10-15 10:11:00,0.61855,0.6191,0.61845,0.6187,1496199992.0
2008-10-15 10:12:00,0.6187,0.6188,0.6186,0.61865,1243700009.0
2008-10-15 10:13:00,0.61865,0.6187,0.6186,0.61865,1739500019.0
2008-10-15 10:14:00,0.6187,0.6193,0.6186,0.619,1344500001.0
2008-10-15 10:15:00,0.619,0.61935,0.61885,0.6191,872100001.0
2008-10-15 10:16:00,0.6191,0.6191,0.61895,0.619,275400002.0
2008-10-15 10:17:00,0.61895,0.619,0.6188,0.61885,682899995.0
2008-10-15 10:18:00,0.61885,0.6193,0.61845,0.6192,1993400009.0
2008-10-15 10:19:00,0.61925,0.61925,0.6192,0.6192,557799997.0
2008-10-15 10:20:00,0.61905,0.6194,0.61845,0.6187,1176900002.0
2008-10-15 10:21:00,0.61885,0.61895,0.61835,0.61845,1869000000.0
2008-10-15 10:22:00,0.61845,0.6185,0.61845,0.61845,579899996.0
2008-10-15 10:23:00,0.6186,0.6187,0.6185,0.6185,1800500014.0
2008-10-15 10:24:00,0.61845,0.61845,0.6178,0.61815,1800500014.0
2008-10-15 10:25:00,0.61815,0.61815,0.61755,0.6176,2098200000.0
2008-10-15 10:26:00,0.6179,0.6182,0.6176,0.618,275700002.0
2008-10-15 10:27:00,0.6183,0.6185,0.6174,0.6179,275700002.0
2008-10-15 10:28:00,0.6177,0.6181,0.6175,0.6179,275700002.0
2008-10-15 10:29:00,0.6177,0.6177,0.61765,0.61765,275700002.0
2008-10-15 10:30:00,0.6177,0.6177,0.61765,0.6177,1220499995.0
2008-10-15 10:31:00,0.61775,0.61845,0.61765,0.6178,1282499994.0
2008-10-15 10:32:00,0.6178,0.61785,0.6178,0.6178,838600010.0
2008-10-15 10:33:00,0.6178,0.6179,0.6173,0.6176,1502600006.0
2008-10-15 10:34:00,0.6176,0.61765,0.6168,0.6173,2064800002.0
2008-10-15 10:35:00,0.61725,0.6173,0.6169,0.617,1594499984.0
2008-10-15 10:36:00,0.617,0.6174,0.617,0.6174,1808600017.0
2008-10-15 10:37:00,0.61735,0.61765,0.6173,0.61745,1187699997.0
2008-10-15 10:38:00,0.61735,0.61735,0.61735,0.61735,145199996.0
2008-10-15 10:39:00,0.6174,0.6174,0.61735,0.61735,338599998.0
2008-10-15 10:40:00,0.61735,0.61735,0.61715,0.61715,194199998.0
2008-10-15 10:41:00,0.61715,0.6183,0.6171,0.61825,2031399984.0
2008-10-15 10:42:00,0.6173,0.6179,0.617,0.6179,1463100001.0
2008-10-15 10:43:00,0.6176,0.619,0.6169,0.6179,1463100001.0
2008-10-15 10:44:00,0.618,0.6185,0.618,0.6185,1463100001.0
2008-10-15 10:45:00,0.61835,0.61835,0.61745,0.61755,1463100001.0
2008-10-15 10:46:00,0.6178,0.6192,0.6177,0.6185,1257200010.0
2008-10-15 10:47:00,0.61835,0.6184,0.6183,0.6183,1257200010.0
2008-10-15 10:48:00,0.6183,0.6183,0.6179,0.61815,894899980.0
2008-10-15 10:49:00,0.61829,0.61836,0.61768,0.61815,1768799992.0
2008-10-15 10:50:00,0.6184,0.61855,0.6177,0.6178,1822599988.0
2008-10-15 10:51:00,0.6181,0.6182,0.6179,0.6179,1506300013.0
2008-10-15 10:52:00,0.6177,0.6179,0.6169,0.6174,1506300013.0
2008-10-15 10:53:00,0.61725,0.6173,0.6165,0.6165,1506300013.0
2008-10-15 10:54:00,0.61655,0.61705,0.61645,0.6167,1138899994.0
2008-10-15 10:55:00,0.6169,0.6169,0.6165,0.6169,696199996.0
2008-10-15 10:56:00,0.6167,0.6169,0.61655,0.6167,696199996.0
2008-10-15 10:57:00,0.6167,0.6167,0.6166,0.6166,232400007.0
2008-10-15 10:58:00,0.6167,0.6168,0.6162,0.6167,2017500010.0
2008-10-15 10:59:00,0.61675,0.61695,0.6167,0.61695,1415400006.0
2008-10-15 11:00:00,0.61695,0.61715,0.61695,0.6171,1508999999.0
2008-10-15 11:01:00,0.61715,0.61775,0.61715,0.61725,1801599996.0
2008-10-15 11:02:00,0.61725,0.6173,0.61715,0.61725,513900007.0
2008-10-15 11:03:00,0.6172,0.6178,0.6172,0.6176,886699995.0
2008-10-15 11:04:00,0.6175,0.6179,0.6175,0.6179,886699995.0
2008-10-15 11:05:00,0.61775,0.61775,0.6175,0.61755,886699995.0
2008-10-15 11:06:00,0.6178,0.61815,0.61775,0.6179,302600001.0
2008-10-15 11:07:00,0.61795,0.6183,0.61795,0.6183,400799999.0
2008-10-15 11:08:00,0.6181,0.6197,0.6181,0.6186,1276099998.0
2008-10-15 11:09:00,0.61855,0.6186,0.6183,0.6184,1276099998.0
2008-10-15 11:10:00,0.61845,0.6188,0.61845,0.6187,918999991.0
2008-10-15 11:11:00,0.6188,0.6188,0.6188,0.6188,344600013.0
2008-10-15 11:12:00,0.6188,0.6188,0.6186,0.6187,1013200013.0
2008-10-15 11:13:00,0.6187,0.6188,0.6187,0.6188,524999997.0
2008-10-15 11:14:00,0.6188,0.6188,0.6185,0.61855,1646899997.0
2008-10-15 11:15:00,0.6187,0.6187,0.6185,0.61855,572099997.0
2008-10-15 11:16:00,0.61855,0.6187,0.61825,0.61845,1231199989.0
2008-10-15 11:17:00,0.6184,0.6184,0.618,0.618,1163999999.0
2008-10-15 11:18:00,0.61795,0.6181,0.6179,0.6181,500399997.0
2008-10-15 11:19:00,0.61815,0.61825,0.618,0.6181,1285900003.0
2008-10-15 11:20:00,0.61805,0.6186,0.61805,0.6185,2086499987.0
2008-10-15 11:21:00,0.6184,0.6185,0.6183,0.6185,276099998.0
2008-10-15 11:22:00,0.6186,0.619,0.6186,0.6188,1229400001.0
2008-10-15 11:23:00,0.6188,0.6188,0.61875,0.6188,1019799998.0
2008-10-15 11:24:00,0.6188,0.6188,0.6187,0.61875,371600003.0
2008-10-15 11:25:00,0.61875,0.6188,0.61865,0.6188,272500005.0
2008-10-15 11:26:00,0.6188,0.6188,0.6188,0.6188,248100003.0
2008-10-15 11:27:00,0.6188,0.6188,0.6188,0.6188,341900002.0
2008-10-15 11:28:00,0.6188,0.6189,0.6188,0.6189,731000005.0
2008-10-15 11:29:00,0.6189,0.61895,0.6189,0.61895,721799997.0
2008-10-15 11:30:00,0.61895,0.6191,0.61895,0.619,463399993.0
2008-10-15 11:31:00,0.61905,0.6191,0.619,0.619,250499994.0
2008-10-15 11:32:00,0.619,0.619,0.6189,0.6189,384199998.0
2008-10-15 11:33:00,0.6189,0.6194,0.6189,0.61935,834799996.0
2008-10-15 11:34:00,0.61935,0.61945,0.61935,0.61935,392200001.0
2008-10-15 11:35:00,0.61935,0.6196,0.61935,0.6196,307500001.0
2008-10-15 11:36:00,0.6196,0.6196,0.6196,0.6196,88000000.0
2008-10-15 11:37:00,0.61955,0.6196,0.61955,0.6196,181100003.0
2008-10-15 11:38:00,0.6196,0.6197,0.6196,0.61965,751800004.0
2008-10-15 11:39:00,0.6197,0.6197,0.6187,0.6187,782399993.0
2008-10-15 11:40:00,0.61875,0.61905,0.6187,0.61905,1102999993.0
2008-10-15 11:41:00,0.61905,0.61905,0.6188,0.61885,772500000.0
2008-10-15 11:42:00,0.6189,0.6193,0.6189,0.61905,1212999995.0
2008-10-15 11:43:00,0.61915,0.61935,0.61915,0.6193,542500010.0
2008-10-15 11:44:00,0.61925,0.6193,0.61915,0.61915,1045699994.0
2008-10-15 11:45:00,0.61915,0.61925,0.61915,0.61925,320000000.0
2008-10-15 11:46:00,0.61925,0.6194,0.6192,0.6193,768700006.0
2008-10-15 11:47:00,0.6193,0.6193,0.6191,0.61915,487199997.0
2008-10-15 11:48:00,0.61915,0.61915,0.61915,0.61915,34099998.0
2008-10-15 11:49:00,0.61915,0.61915,0.619,0.619,346500000.0
2008-10-15 11:50:00,0.61915,0.6192,0.61845,0.6185,1296099987.0
2008-10-15 11:51:00,0.6185,0.6185,0.6182,0.6182,476899997.0
2008-10-15 11:52:00,0.61825,0.61825,0.6179,0.61795,1121400001.0
2008-10-15 11:53:00,0.618,0.6181,0.618,0.6181,1944299970.0
2008-10-15 11:54:00,0.6179,0.6179,0.6179,0.6179,1944299970.0
2008-10-15 11:55:00,0.6179,0.61815,0.6179,0.618,539600001.0
2008-10-15 11:56:00,0.618,0.6182,0.618,0.61815,571900012.0
2008-10-15 11:57:00,0.6182,0.6186,0.6182,0.6186,982700007.0
2008-10-15 11:58:00,0.6186,0.6188,0.6186,0.6188,471599998.0
2008-10-15 11:59:00,0.6188,0.61915,0.6187,0.61915,1092299999.0
2008-10-15 12:00:00,0.61915,0.61985,0.61905,0.61985,1191400007.0
2008-10-15 12:01:00,0.61985,0.61985,0.61965,0.61975,1906199986.0
2008-10-15 12:02:00,0.6199,0.6214,0.6198,0.6209,1011299995.0
2008-10-15 12:03:00,0.6208,0.6208,0.62045,0.6206,1011299995.0
2008-10-15 12:04:00,0.6206,0.6206,0.62,0.62025,227400002.0
2008-10-15 12:05:00,0.62005,0.6202,0.61915,0.61915,1473599989.0
2008-10-15 12:06:00,0.61935,0.61945,0.61895,0.6194,1424300012.0
2008-10-15 12:07:00,0.6192,0.6212,0.6189,0.6211,1955099977.0
2008-10-15 12:08:00,0.6209,0.62095,0.6205,0.6206,1955099977.0
2008-10-15 12:09:00,0.6206,0.6206,0.61965,0.6198,1358000008.0
2008-10-15 12:10:00,0.6201,0.6201,0.6192,0.6192,264000004.0
2008-10-15 12:11:00,0.6193,0.6201,0.6192,0.6201,264000004.0
2008-10-15 12:12:00,0.6199,0.6199,0.6198,0.6199,264000004.0
2008-10-15 12:13:00,0.62,0.62025,0.62,0.62005,1339300010.0
2008-10-15 12:14:00,0.6201,0.6201,0.61975,0.61975,772999998.0
2008-10-15 12:15:00,0.61975,0.61975,0.61975,0.61975,299800009.0
2008-10-15 12:16:00,0.61975,0.6198,0.61975,0.6198,387200010.0
2008-10-15 12:17:00,0.6195,0.6199,0.6195,0.6199,745999993.0
2008-10-15 12:18:00,0.6199,0.6199,0.61975,0.61985,449600003.0
2008-10-15 12:19:00,0.61985,0.6199,0.6196,0.6196,1130099993.0
2008-10-15 12:20:00,0.6196,0.61965,0.6193,0.61955,1101400011.0
2008-10-15 12:21:00,0.61955,0.6199,0.61945,0.6199,1309000012.0
2008-10-15 12:22:00,0.61985,0.61985,0.6194,0.61945,1123300000.0
2008-10-15 12:23:00,0.61945,0.61945,0.6191,0.61915,393200008.0
2008-10-15 12:24:00,0.6192,0.61925,0.619,0.6191,1430999985.0
2008-10-15 12:25:00,0.61905,0.61935,0.61905,0.61925,425000005.0
2008-10-15 12:26:00,0.61905,0.61925,0.61895,0.61915,586199994.0
2008-10-15 12:27:00,0.61915,0.61925,0.61895,0.6191,1670800002.0
2008-10-15 12:28:00,0.6191,0.6194,0.6191,0.6192,1343200004.0
2008-10-15 12:29:00,0.6192,0.6193,0.6191,0.61925,858399997.0
2008-10-15 12:30:00,0.6193,0.6199,0.6193,0.61975,419200000.0
2008-10-15 12:31:00,0.6199,0.6204,0.6195,0.6204,705800007.0
2008-10-15 12:32:00,0.6207,0.6217,0.6207,0.6211,284599996.0
2008-10-15 12:33:00,0.6215,0.6215,0.6214,0.6214,284599996.0
2008-10-15 12:34:00,0.6215,0.6215,0.6206,0.621,789299987.0
2008-10-15 12:35:00,0.621,0.62145,0.62095,0.62145,1343500008.0
2008-10-15 12:36:00,0.6215,0.62155,0.62145,0.62155,553800003.0
2008-10-15 12:37:00,0.62155,0.6217,0.62155,0.6217,1146000011.0
2008-10-15 12:38:00,0.6217,0.62205,0.6217,0.62185,1615700005.0
2008-10-15 12:39:00,0.6219,0.6222,0.6219,0.62205,1415600007.0
2008-10-15 12:40:00,0.62205,0.62225,0.622,0.6222,752600002.0
2008-10-15 12:41:00,0.6222,0.62225,0.62195,0.622,956600009.0
2008-10-15 12:42:00,0.62195,0.6221,0.62165,0.6221,428600005.0
2008-10-15 12:43:00,0.62205,0.62215,0.62175,0.62175,655500007.0
2008-10-15 12:44:00,0.62175,0.62175,0.6213,0.62145,1194599999.0
2008-10-15 12:45:00,0.62145,0.62195,0.6214,0.62195,1565599987.0
2008-10-15 12:46:00,0.62195,0.62265,0.62195,0.62265,1245100004.0
2008-10-15 12:47:00,0.6228,0.6241,0.6228,0.6236,1977899992.0
2008-10-15 12:48:00,0.6234,0.6234,0.623,0.6231,1977899992.0
2008-10-15 12:49:00,0.6232,0.6232,0.6228,0.6228,1977899992.0
2008-10-15 12:50:00,0.6229,0.6241,0.6229,0.6241,1977899992.0
2008-10-15 12:51:00,0.624,0.62435,0.62385,0.62385,1977899992.0
2008-10-15 12:52:00,0.6234,0.6239,0.6229,0.6232,40500000.0
2008-10-15 12:53:00,0.6231,0.6231,0.6231,0.6231,40500000.0
2008-10-15 12:54:00,0.6235,0.6239,0.6232,0.6235,1628299995.0
2008-10-15 12:55:00,0.6234,0.6238,0.6229,0.6232,1628299995.0
2008-10-15 12:56:00,0.62305,0.62305,0.6221,0.62295,1628299995.0
2008-10-15 12:57:00,0.6232,0.6232,0.6222,0.6222,1315299998.0
2008-10-15 12:58:00,0.6221,0.6237,0.622,0.6234,1315299998.0
2008-10-15 12:59:00,0.6232,0.6244,0.623,0.6236,1315299998.0
2008-10-15 13:00:00,0.6234,0.62375,0.6234,0.62375,1315299998.0
2008-10-15 13:01:00,0.6238,0.6246,0.6237,0.6245,1916400009.0
2008-10-15 13:02:00,0.6244,0.6244,0.6243,0.62435,1916400009.0
2008-10-15 13:03:00,0.6244,0.6244,0.6227,0.6229,1569899993.0
2008-10-15 13:04:00,0.6227,0.62325,0.62235,0.623,1569899993.0
2008-10-15 13:05:00,0.623,0.623,0.62275,0.62295,398300005.0
2008-10-15 13:06:00,0.6232,0.6234,0.6222,0.6232,1154099999.0
2008-10-15 13:07:00,0.6236,0.624,0.623,0.624,1154099999.0
2008-10-15 13:08:00,0.6238,0.624,0.623,0.623,1154099999.0
2008-10-15 13:09:00,0.6231,0.6232,0.6204,0.622,1154099999.0
2008-10-15 13:10:00,0.6222,0.6229,0.6221,0.6226,1154099999.0
2008-10-15 13:11:00,0.6225,0.62255,0.62195,0.62225,1154099999.0
2008-10-15 13:12:00,0.62245,0.62265,0.62235,0.6224,484099995.0
2008-10-15 13:13:00,0.62245,0.6227,0.6223,0.6223,876900002.0
2008-10-15 13:14:00,0.6223,0.6224,0.622,0.6224,1368599992.0
2008-10-15 13:15:00,0.6224,0.6224,0.62215,0.62215,770000001.0
2008-10-15 13:16:00,0.6221,0.62265,0.62195,0.62255,1673099995.0
2008-10-15 13:17:00,0.62255,0.62305,0.62255,0.62305,1342099984.0
2008-10-15 13:18:00,0.62305,0.62335,0.62295,0.6232,1085999994.0
2008-10-15 13:19:00,0.6232,0.6233,0.6231,0.62315,1451400007.0
2008-10-15 13:20:00,0.6231,0.62345,0.623,0.62305,936899982.0
2008-10-15 13:21:00,0.62315,0.6232,0.6231,0.6232,643300009.0
2008-10-15 13:22:00,0.6235,0.62365,0.6234,0.6235,836300001.0
2008-10-15 13:23:00,0.6235,0.62355,0.6234,0.6235,304600003.0
2008-10-15 13:24:00,0.6235,0.6236,0.62335,0.62355,368600003.0
2008-10-15 13:25:00,0.6239,0.6239,0.6227,0.6227,1564999994.0
2008-10-15 13:26:00,0.62255,0.62265,0.62245,0.6226,1564999994.0
2008-10-15 13:27:00,0.62255,0.62265,0.62255,0.62265,1318200013.0
2008-10-15 13:28:00,0.6229,0.6229,0.6219,0.6222,1286899999.0
2008-10-15 13:29:00,0.62205,0.62205,0.62175,0.6218,1286899999.0
2008-10-15 13:30:00,0.62185,0.6221,0.6217,0.6219,1792300009.0
2008-10-15 13:31:00,0.62195,0.62225,0.62195,0.62225,467899997.0
2008-10-15 13:32:00,0.62235,0.6231,0.62235,0.6231,713700003.0
2008-10-15 13:33:00,0.6234,0.6239,0.6231,0.6239,1166999985.0
2008-10-15 13:34:00,0.6238,0.624,0.6226,0.6231,1166999985.0
2008-10-15 13:35:00,0.62295,0.6231,0.6223,0.62285,1166999985.0
2008-10-15 13:36:00,0.62305,0.62355,0.6229,0.62295,1173800003.0
2008-10-15 13:37:00,0.6229,0.623,0.6221,0.6221,1447900011.0
2008-10-15 13:38:00,0.62195,0.622,0.62155,0.62155,1447900011.0
2008-10-15 13:39:00,0.62155,0.6218,0.62145,0.62165,1888300004.0
2008-10-15 13:40:00,0.6218,0.622,0.6202,0.6207,1748699994.0
2008-10-15 13:41:00,0.6206,0.62115,0.62045,0.6208,1748699994.0
2008-10-15 13:42:00,0.62085,0.62135,0.62085,0.62135,581500004.0
2008-10-15 13:43:00,0.62155,0.62155,0.6208,0.62095,792499998.0
2008-10-15 13:44:00,0.62095,0.6213,0.62025,0.62045,1273200011.0
2008-10-15 13:45:00,0.62025,0.62115,0.6202,0.6211,2058700011.0
2008-10-15 13:46:00,0.6214,0.6237,0.6214,0.6227,1876599986.0
2008-10-15 13:47:00,0.6228,0.6235,0.6228,0.6235,1876599986.0
2008-10-15 13:48:00,0.6234,0.6247,0.6234,0.6243,1876599986.0
2008-10-15 13:49:00,0.6244,0.6244,0.62345,0.62365,1256200010.0
2008-10-15 13:50:00,0.6237,0.6242,0.6235,0.6241,1378300013.0
2008-10-15 13:51:00,0.62395,0.62435,0.62365,0.6237,1378300013.0
2008-10-15 13:52:00,0.6237,0.62425,0.6234,0.62365,1327000012.0
2008-10-15 13:53:00,0.62365,0.62405,0.6233,0.624,2146599983.0
2008-10-15 13:54:00,0.624,0.624,0.62325,0.6237,2097599993.0
2008-10-15 13:55:00,0.62385,0.62485,0.62385,0.6248,1053600004.0
2008-10-15 13:56:00,0.6246,0.6246,0.62415,0.6245,1079999994.0
2008-10-15 13:57:00,0.6245,0.6245,0.624,0.624,977199999.0
2008-10-15 13:58:00,0.6239,0.624,0.6236,0.6238,1685100012.0
2008-10-15 13:59:00,0.62375,0.6248,0.62375,0.62445,1685100012.0
2008-10-15 14:00:00,0.6244,0.6246,0.62395,0.62445,2138999998.0
2008-10-15 14:01:00,0.62455,0.6262,0.6245,0.6262,1801399999.0
2008-10-15 14:02:00,0.6265,0.6275,0.6264,0.6271,1642200002.0
2008-10-15 14:03:00,0.6272,0.6272,0.6266,0.6269,1642200002.0
2008-10-15 14:04:00,0.6267,0.6267,0.62575,0.626,1642200002.0
2008-10-15 14:05:00,0.62605,0.62605,0.62595,0.62595,349600002.0
2008-10-15 14:06:00,0.62595,0.626,0.6257,0.62585,1511299990.0
2008-10-15 14:07:00,0.62585,0.6259,0.6253,0.62555,1856900001.0
2008-10-15 14:08:00,0.6256,0.6259,0.6256,0.62585,1731899974.0
2008-10-15 14:09:00,0.6256,0.62595,0.6256,0.62585,2015899993.0
2008-10-15 14:10:00,0.6258,0.6268,0.6258,0.6265,1581500018.0
2008-10-15 14:11:00,0.62635,0.62655,0.6263,0.62645,1581500018.0
2008-10-15 14:12:00,0.6265,0.6268,0.6261,0.6266,1083199997.0
2008-10-15 14:13:00,0.62645,0.62685,0.6264,0.6265,1083199997.0
2008-10-15 14:14:00,0.6264,0.6266,0.6255,0.6257,1491199993.0
2008-10-15 14:15:00,0.6256,0.6265,0.6255,0.6265,1491199993.0
2008-10-15 14:16:00,0.6266,0.6267,0.6256,0.6256,1491199993.0
2008-10-15 14:17:00,0.6257,0.6264,0.6256,0.6256,1491199993.0
2008-10-15 14:18:00,0.6257,0.6257,0.6241,0.6245,1491199993.0
2008-10-15 14:19:00,0.62425,0.62425,0.62325,0.62325,1491199993.0
2008-10-15 14:20:00,0.6232,0.6235,0.6226,0.6228,2144799990.0
2008-10-15 14:21:00,0.6225,0.6228,0.6222,0.6226,2144799990.0
2008-10-15 14:22:00,0.6227,0.6228,0.6206,0.6206,2144799990.0
2008-10-15 14:23:00,0.6209,0.6215,0.6206,0.6215,2144799990.0
2008-10-15 14:24:00,0.6214,0.6222,0.6209,0.622,2144799990.0
2008-10-15 14:25:00,0.6219,0.62255,0.6217,0.6217,2144799990.0
2008-10-15 14:26:00,0.6217,0.6217,0.62085,0.621,1261799992.0
2008-10-15 14:27:00,0.62105,0.6216,0.62095,0.6216,639800003.0
2008-10-15 14:28:00,0.6216,0.6216,0.6215,0.6216,991900002.0
2008-10-15 14:29:00,0.6216,0.6217,0.62155,0.62165,488699996.0
2008-10-15 14:30:00,0.62155,0.62235,0.6213,0.622,1659699989.0
2008-10-15 14:31:00,0.622,0.622,0.6206,0.6213,2025999996.0
2008-10-15 14:32:00,0.6213,0.6213,0.62105,0.62125,868599994.0
2008-10-15 14:33:00,0.6217,0.6217,0.6208,0.621,350800001.0
2008-10-15 14:34:00,0.6211,0.6217,0.621,0.6217,350800001.0
2008-10-15 14:35:00,0.6219,0.6224,0.6217,0.6219,350800001.0
2008-10-15 14:36:00,0.622,0.6221,0.622,0.62205,350800001.0
2008-10-15 14:37:00,0.62205,0.62205,0.62125,0.62145,699900002.0
2008-10-15 14:38:00,0.6217,0.6227,0.6217,0.6226,971899994.0
2008-10-15 14:39:00,0.6227,0.6231,0.6221,0.6231,971899994.0
2008-10-15 14:40:00,0.623,0.62365,0.62295,0.62365,971899994.0
2008-10-15 14:41:00,0.62385,0.6244,0.62385,0.6241,1844700001.0
2008-10-15 14:42:00,0.6241,0.6241,0.62265,0.62295,1062399997.0
2008-10-15 14:43:00,0.62295,0.62355,0.62275,0.62355,1896800000.0
2008-10-15 14:44:00,0.62355,0.6237,0.6234,0.62355,1787399998.0
2008-10-15 14:45:00,0.6237,0.6238,0.6223,0.6232,1697099992.0
2008-10-15 14:46:00,0.6231,0.62405,0.6224,0.62245,1697099992.0
2008-10-15 14:47:00,0.6224,0.6235,0.622,0.6225,2102499978.0
2008-10-15 14:48:00,0.6226,0.6234,0.6225,0.6232,2102499978.0
2008-10-15 14:49:00,0.6231,0.62355,0.6231,0.6234,2102499978.0
2008-10-15 14:50:00,0.6234,0.6239,0.6232,0.6236,1762900001.0
2008-10-15 14:51:00,0.62365,0.62365,0.62315,0.62315,1068400006.0
2008-10-15 14:52:00,0.62325,0.6233,0.62325,0.62325,161400002.0
2008-10-15 14:53:00,0.62315,0.62335,0.6231,0.6232,1331899997.0
2008-10-15 14:54:00,0.6232,0.6238,0.6232,0.6234,1163600011.0
2008-10-15 14:55:00,0.6227,0.6234,0.6222,0.62275,1742899993.0
2008-10-15 14:56:00,0.62275,0.62275,0.6214,0.62215,1462300001.0
2008-10-15 14:57:00,0.622,0.62245,0.62195,0.6221,1032400004.0
2008-10-15 14:58:00,0.6222,0.6224,0.6216,0.6216,1288699996.0
2008-10-15 14:59:00,0.6219,0.6222,0.6208,0.6219,1324900008.0
2008-10-15 15:00:00,0.62195,0.6223,0.6211,0.62115,1324900008.0
2008-10-15 15:01:00,0.6209,0.6211,0.6192,0.6206,1910199998.0
2008-10-15 15:02:00,0.6207,0.6211,0.6207,0.6211,1910199998.0
2008-10-15 15:03:00,0.62115,0.62135,0.6208,0.62095,1910199998.0
2008-10-15 15:04:00,0.6211,0.622,0.621,0.6213,854499996.0
2008-10-15 15:05:00,0.6212,0.6212,0.6201,0.6211,854499996.0
2008-10-15 15:06:00,0.6212,0.622,0.6212,0.6216,854499996.0
2008-10-15 15:07:00,0.6216,0.62235,0.6216,0.622,854499996.0
2008-10-15 15:08:00,0.6218,0.6233,0.6218,0.6232,250999995.0
2008-10-15 15:09:00,0.6231,0.62345,0.6231,0.62345,250999995.0
2008-10-15 15:10:00,0.62345,0.62345,0.6231,0.62335,711200005.0
2008-10-15 15:11:00,0.62345,0.62375,0.6232,0.62345,1553800002.0
2008-10-15 15:12:00,0.62345,0.62345,0.62305,0.6231,671700000.0
2008-10-15 15:13:00,0.6231,0.6231,0.6225,0.6225,967299997.0
2008-10-15 15:14:00,0.6225,0.62395,0.6225,0.62395,1252800001.0
2008-10-15 15:15:00,0.62405,0.62465,0.62395,0.62405,979499990.0
2008-10-15 15:16:00,0.62405,0.62445,0.62405,0.6242,1049899997.0
2008-10-15 15:17:00,0.62415,0.6243,0.6241,0.6241,1472799994.0
2008-10-15 15:18:00,0.6239,0.6239,0.6227,0.6228,751999996.0
2008-10-15 15:19:00,0.62255,0.62295,0.6224,0.62295,751999996.0
2008-10-15 15:20:00,0.62275,0.6232,0.62275,0.6228,461399989.0
2008-10-15 15:21:00,0.62275,0.6229,0.62235,0.6228,1473200013.0
2008-10-15 15:22:00,0.6228,0.62335,0.6224,0.6232,1755199994.0
2008-10-15 15:23:00,0.6232,0.6232,0.6232,0.6232,165499997.0
2008-10-15 15:24:00,0.6234,0.6234,0.6232,0.6232,171900002.0
2008-10-15 15:25:00,0.6232,0.62325,0.6232,0.62325,171900002.0
2008-10-15 15:26:00,0.62325,0.6233,0.6232,0.6232,416700001.0
2008-10-15 15:27:00,0.6232,0.6232,0.62255,0.62265,349699994.0
2008-10-15 15:28:00,0.6228,0.6231,0.6228,0.6228,1067500007.0
2008-10-15 15:29:00,0.62285,0.6229,0.6228,0.6228,771200007.0
2008-10-15 15:30:00,0.6228,0.623,0.6218,0.6226,2052499993.0
2008-10-15 15:31:00,0.6227,0.6227,0.622,0.622,2052499993.0
2008-10-15 15:32:00,0.6221,0.6224,0.6214,0.6221,2052499993.0
2008-10-15 15:33:00,0.6222,0.6222,0.6215,0.6218,2052499993.0
2008-10-15 15:34:00,0.6221,0.6236,0.6221,0.623,2052499993.0
2008-10-15 15:35:00,0.6229,0.6234,0.6217,0.6234,2052499993.0
2008-10-15 15:36:00,0.62325,0.62375,0.62325,0.62375,2052499993.0
2008-10-15 15:37:00,0.6237,0.6239,0.6226,0.6229,1564500012.0
2008-10-15 15:38:00,0.623,0.6232,0.6228,0.6229,1564500012.0
2008-10-15 15:39:00,0.6227,0.62295,0.62265,0.62275,1564500012.0
2008-10-15 15:40:00,0.6228,0.6228,0.6219,0.6223,1672300011.0
2008-10-15 15:41:00,0.6221,0.6227,0.6221,0.6225,1672300011.0
2008-10-15 15:42:00,0.6226,0.6247,0.6224,0.6241,1672300011.0
2008-10-15 15:43:00,0.6239,0.6246,0.6235,0.6241,1672300011.0
2008-10-15 15:44:00,0.624,0.6244,0.6239,0.6241,1672300011.0
2008-10-15 15:45:00,0.6238,0.624,0.6231,0.6238,1672300011.0
2008-10-15 15:46:00,0.6239,0.6244,0.6236,0.6237,1672300011.0
2008-10-15 15:47:00,0.6236,0.6238,0.6234,0.6237,1672300011.0
2008-10-15 15:48:00,0.6238,0.6243,0.6234,0.6234,1672300011.0
2008-10-15 15:49:00,0.6233,0.6233,0.6229,0.6232,1672300011.0
2008-10-15 15:50:00,0.6233,0.6235,0.6229,0.6231,1672300011.0
2008-10-15 15:51:00,0.6232,0.6239,0.623,0.6238,1672300011.0
2008-10-15 15:52:00,0.6237,0.62375,0.6234,0.62355,1672300011.0
2008-10-15 15:53:00,0.6238,0.6238,0.6229,0.6234,2095300000.0
2008-10-15 15:54:00,0.6233,0.6239,0.6232,0.6237,2095300000.0
2008-10-15 15:55:00,0.62355,0.6236,0.6234,0.62355,2095300000.0
2008-10-15 15:56:00,0.62365,0.6237,0.62345,0.62345,807800005.0
2008-10-15 15:57:00,0.62345,0.62355,0.6234,0.6234,734900002.0
2008-10-15 15:58:00,0.6234,0.6234,0.6225,0.6231,1368499998.0
2008-10-15 15:59:00,0.62295,0.6232,0.6227,0.623,1368499998.0
2008-10-15 16:00:00,0.6232,0.6235,0.6223,0.6226,810500000.0
2008-10-15 16:01:00,0.62245,0.62265,0.62245,0.62255,810500000.0
2008-10-15 16:02:00,0.62255,0.62255,0.6224,0.6224,624399997.0
2008-10-15 16:03:00,0.6224,0.6224,0.62195,0.62195,540300007.0
2008-10-15 16:04:00,0.6222,0.6228,0.6221,0.6228,977399992.0
2008-10-15 16:05:00,0.6227,0.6228,0.6221,0.6223,977399992.0
2008-10-15 16:06:00,0.62225,0.62235,0.6222,0.6222,977399992.0
2008-10-15 16:07:00,0.6222,0.6226,0.6222,0.6226,1494900000.0
2008-10-15 16:08:00,0.6229,0.6229,0.622,0.622,1387999984.0
2008-10-15 16:09:00,0.6219,0.6219,0.6215,0.6217,1387999984.0
2008-10-15 16:10:00,0.6218,0.6224,0.6218,0.6221,1387999984.0
2008-10-15 16:11:00,0.6219,0.6225,0.6214,0.6223,1387999984.0
2008-10-15 16:12:00,0.6222,0.6224,0.6218,0.6222,1387999984.0
2008-10-15 16:13:00,0.6221,0.6228,0.6219,0.6223,1387999984.0
2008-10-15 16:14:00,0.6222,0.6223,0.6216,0.622,1387999984.0
2008-10-15 16:15:00,0.6219,0.6221,0.6213,0.6216,1387999984.0
2008-10-15 16:16:00,0.6217,0.6222,0.6212,0.6212,1387999984.0
2008-10-15 16:17:00,0.6213,0.6214,0.6211,0.6212,1387999984.0
2008-10-15 16:18:00,0.6213,0.6213,0.6205,0.6206,1387999984.0
2008-10-15 16:19:00,0.6207,0.6215,0.6207,0.6212,1387999984.0
2008-10-15 16:20:00,0.6214,0.6216,0.6209,0.6216,1387999984.0
2008-10-15 16:21:00,0.62145,0.6219,0.62145,0.62175,1387999984.0
2008-10-15 16:22:00,0.6217,0.62175,0.6214,0.6214,1388300007.0
2008-10-15 16:23:00,0.6213,0.6215,0.6209,0.6215,1820800008.0
2008-10-15 16:24:00,0.6214,0.6223,0.6214,0.622,1820800008.0
2008-10-15 16:25:00,0.622,0.622,0.6217,0.6217,1820800008.0
2008-10-15 16:26:00,0.6216,0.6219,0.6214,0.6218,1620100024.0
2008-10-15 16:27:00,0.6217,0.6221,0.6217,0.6221,1620100024.0
2008-10-15 16:28:00,0.62205,0.6221,0.62165,0.6219,1117100008.0
2008-10-15 16:29:00,0.62195,0.62205,0.62185,0.62205,1466599986.0
2008-10-15 16:30:00,0.6221,0.6222,0.62195,0.62215,1930100020.0
2008-10-15 16:31:00,0.6221,0.6234,0.6221,0.6232,2055500000.0
2008-10-15 16:32:00,0.6231,0.6234,0.6228,0.6229,2055500000.0
2008-10-15 16:33:00,0.623,0.6236,0.6228,0.6236,2055500000.0
2008-10-15 16:34:00,0.6239,0.6249,0.6239,0.6245,2055500000.0
2008-10-15 16:35:00,0.6246,0.626,0.6244,0.6255,2055500000.0
2008-10-15 16:36:00,0.6256,0.6265,0.624,0.6244,2055500000.0
2008-10-15 16:37:00,0.6242,0.6249,0.6242,0.6244,2055500000.0
2008-10-15 16:38:00,0.6244,0.6244,0.62355,0.624,2055500000.0
2008-10-15 16:39:00,0.62395,0.62455,0.6239,0.62455,2083399989.0
2008-10-15 16:40:00,0.6247,0.6262,0.6246,0.6258,1390599999.0
2008-10-15 16:41:00,0.6261,0.6261,0.6249,0.6252,1390599999.0
2008-10-15 16:42:00,0.6254,0.6254,0.623,0.6234,1390599999.0
2008-10-15 16:43:00,0.6232,0.6239,0.6231,0.6232,1390599999.0
2008-10-15 16:44:00,0.62315,0.62315,0.623,0.623,1390599999.0
2008-10-15 16:45:00,0.623,0.6232,0.6229,0.6229,1364400000.0
2008-10-15 16:46:00,0.6231,0.6232,0.6221,0.6222,1364400000.0
2008-10-15 16:47:00,0.62225,0.62265,0.6219,0.62245,1364400000.0
2008-10-15 16:48:00,0.6226,0.623,0.6224,0.6224,1988800009.0
2008-10-15 16:49:00,0.6223,0.62245,0.6213,0.622,1988800009.0
2008-10-15 16:50:00,0.62205,0.6222,0.62175,0.62175,1141100001.0
2008-10-15 16:51:00,0.6218,0.6218,0.62165,0.6217,1769099992.0
2008-10-15 16:52:00,0.622,0.622,0.6195,0.6201,768100007.0
2008-10-15 16:53:00,0.62,0.6205,0.6191,0.6196,768100007.0
2008-10-15 16:54:00,0.6198,0.6216,0.6195,0.6214,768100007.0
2008-10-15 16:55:00,0.6212,0.6212,0.6201,0.6208,768100007.0
2008-10-15 16:56:00,0.6206,0.6206,0.6206,0.6206,768100007.0
2008-10-15 16:57:00,0.6206,0.6207,0.6202,0.6202,1140000001.0
2008-10-15 16:58:00,0.6207,0.6229,0.6205,0.6208,1140000001.0
2008-10-15 16:59:00,0.6206,0.621,0.6185,0.6187,1140000001.0
2008-10-15 17:00:00,0.6188,0.619,0.6185,0.6186,1140000001.0
2008-10-15 17:01:00,0.6185,0.61865,0.6182,0.6183,1140000001.0
2008-10-15 17:02:00,0.6185,0.6197,0.6185,0.6196,1717599973.0
2008-10-15 17:03:00,0.61915,0.61925,0.61855,0.61915,1717599973.0
2008-10-15 17:04:00,0.61915,0.61915,0.61895,0.6191,1164100000.0
2008-10-15 17:05:00,0.61915,0.61975,0.61905,0.61905,1051899991.0
2008-10-15 17:06:00,0.6191,0.61955,0.6191,0.61955,835699978.0
2008-10-15 17:07:00,0.61965,0.6198,0.61945,0.6198,1269299969.0
2008-10-15 17:08:00,0.61975,0.62005,0.6195,0.6195,1313900005.0
2008-10-15 17:09:00,0.61945,0.6197,0.61945,0.6197,487100003.0
2008-10-15 17:10:00,0.6198,0.6202,0.61975,0.61995,1586799991.0
2008-10-15 17:11:00,0.6201,0.6207,0.6191,0.6191,1372299997.0
2008-10-15 17:12:00,0.619,0.6204,0.6182,0.6204,1372299997.0
2008-10-15 17:13:00,0.6205,0.6205,0.6194,0.6202,1372299997.0
2008-10-15 17:14:00,0.6208,0.6211,0.6205,0.6208,1372299997.0
2008-10-15 17:15:00,0.6207,0.6222,0.6206,0.6216,1372299997.0
2008-10-15 17:16:00,0.6214,0.6217,0.6211,0.6211,1372299997.0
2008-10-15 17:17:00,0.6212,0.6219,0.6207,0.6218,1372299997.0
2008-10-15 17:18:00,0.6217,0.6218,0.6215,0.6217,1372299997.0
2008-10-15 17:19:00,0.6218,0.622,0.621,0.622,1372299997.0
2008-10-15 17:20:00,0.6219,0.6219,0.6208,0.6212,1372299997.0
2008-10-15 17:21:00,0.62105,0.62125,0.62065,0.62065,1372299997.0
2008-10-15 17:22:00,0.62065,0.6211,0.62065,0.62085,2130499992.0
2008-10-15 17:23:00,0.6207,0.6209,0.6196,0.6201,2045200010.0
2008-10-15 17:24:00,0.6197,0.6201,0.6173,0.6174,2045200010.0
2008-10-15 17:25:00,0.6175,0.6185,0.6173,0.6185,2045200010.0
2008-10-15 17:26:00,0.6184,0.6192,0.6184,0.619,2045200010.0
2008-10-15 17:27:00,0.6189,0.6192,0.6188,0.6191,2045200010.0
2008-10-15 17:28:00,0.61895,0.61895,0.61865,0.6188,2045200010.0
2008-10-15 17:29:00,0.619,0.6195,0.619,0.6195,1603000009.0
2008-10-15 17:30:00,0.6194,0.6196,0.6194,0.6196,1603000009.0
2008-10-15 17:31:00,0.6195,0.6198,0.6189,0.6189,1603000009.0
2008-10-15 17:32:00,0.6186,0.6189,0.6164,0.6167,1603000009.0
2008-10-15 17:33:00,0.6165,0.6165,0.6154,0.6164,1603000009.0
2008-10-15 17:34:00,0.6165,0.6167,0.6158,0.6158,1603000009.0
2008-10-15 17:35:00,0.6157,0.6158,0.6155,0.6155,1603000009.0
2008-10-15 17:36:00,0.6154,0.6157,0.6154,0.6156,1603000009.0
2008-10-15 17:37:00,0.6159,0.6161,0.6156,0.6157,1603000009.0
2008-10-15 17:38:00,0.6158,0.616,0.6158,0.6159,1603000009.0
2008-10-15 17:39:00,0.616,0.6166,0.616,0.61645,1603000009.0
2008-10-15 17:40:00,0.61655,0.6167,0.61595,0.6162,1767900016.0
2008-10-15 17:41:00,0.6162,0.6163,0.6161,0.6161,1791600005.0
2008-10-15 17:42:00,0.6163,0.617,0.6163,0.6166,1791600005.0
2008-10-15 17:43:00,0.6172,0.61735,0.61655,0.6166,1791600005.0
2008-10-15 17:44:00,0.6167,0.6167,0.6163,0.6166,1187200003.0
2008-10-15 17:45:00,0.6165,0.6174,0.61615,0.6164,1187200003.0
2008-10-15 17:46:00,0.6164,0.6165,0.6161,0.6161,981400002.0
2008-10-15 17:47:00,0.616,0.6161,0.6158,0.6161,981400002.0
2008-10-15 17:48:00,0.61605,0.61735,0.616,0.61625,981400002.0
2008-10-15 17:49:00,0.6166,0.6166,0.6161,0.6161,2065500013.0
2008-10-15 17:50:00,0.6163,0.61675,0.61625,0.6163,2065500013.0
2008-10-15 17:51:00,0.6166,0.61715,0.6166,0.61695,1780899985.0
2008-10-15 17:52:00,0.61695,0.61725,0.61695,0.6171,941300011.0
2008-10-15 17:53:00,0.61715,0.61775,0.6171,0.61775,646399995.0
2008-10-15 17:54:00,0.61785,0.61835,0.6175,0.6178,1793100019.0
2008-10-15 17:55:00,0.61785,0.6179,0.61785,0.6179,1183500023.0
2008-10-15 17:56:00,0.6179,0.61805,0.6179,0.6179,2002099985.0
2008-10-15 17:57:00,0.6179,0.6183,0.6177,0.6181,795200010.0
2008-10-15 17:58:00,0.618,0.618,0.61785,0.618,795200010.0
2008-10-15 17:59:00,0.618,0.6181,0.6171,0.6176,1963500010.0
2008-10-15 18:00:00,0.6175,0.61845,0.61745,0.61845,1963500010.0
2008-10-15 18:01:00,0.6188,0.6192,0.6186,0.6186,494400002.0
2008-10-15 18:02:00,0.6185,0.6188,0.6185,0.61875,494400002.0
2008-10-15 18:03:00,0.61895,0.6193,0.61875,0.61875,1366699993.0
2008-10-15 18:04:00,0.6184,0.6188,0.618,0.6186,1562200005.0
2008-10-15 18:05:00,0.6187,0.6187,0.6175,0.6176,2113300010.0
2008-10-15 18:06:00,0.6175,0.6177,0.6171,0.6177,1196099988.0
2008-10-15 18:07:00,0.61765,0.6178,0.6175,0.6177,1674099988.0
2008-10-15 18:08:00,0.6177,0.61805,0.6175,0.61805,1926099998.0
2008-10-15 18:09:00,0.61815,0.61905,0.61795,0.6186,1618499990.0
2008-10-15 18:10:00,0.61865,0.6189,0.6185,0.6188,593100006.0
2008-10-15 18:11:00,0.6191,0.6192,0.6186,0.6186,1105900008.0
2008-10-15 18:12:00,0.61865,0.61945,0.61865,0.61915,1105900008.0
2008-10-15 18:13:00,0.6192,0.6192,0.6178,0.6178,486600006.0
2008-10-15 18:14:00,0.61775,0.61775,0.6173,0.6174,1240599993.0
2008-10-15 18:15:00,0.6174,0.6174,0.6173,0.6174,191799994.0
2008-10-15 18:16:00,0.6173,0.6174,0.61615,0.61645,789099998.0
2008-10-15 18:17:00,0.6166,0.6166,0.6163,0.6163,208599998.0
2008-10-15 18:18:00,0.6163,0.6163,0.6159,0.6163,216199996.0
2008-10-15 18:19:00,0.61645,0.6167,0.61645,0.61665,314699996.0
2008-10-15 18:20:00,0.6167,0.617,0.6166,0.6168,754099999.0
2008-10-15 18:21:00,0.6168,0.6168,0.61635,0.61645,253499998.0
2008-10-15 18:22:00,0.6165,0.6165,0.61645,0.61645,362100008.0
2008-10-15 18:23:00,0.6164,0.6164,0.6161,0.6161,199600001.0
2008-10-15 18:24:00,0.6161,0.6161,0.6161,0.6161,321999992.0
2008-10-15 18:25:00,0.6161,0.61645,0.6158,0.616,654399990.0
2008-10-15 18:26:00,0.616,0.616,0.6158,0.6158,94000001.0
2008-10-15 18:27:00,0.61595,0.61645,0.61595,0.6163,909300004.0
2008-10-15 18:28:00,0.6163,0.6163,0.6163,0.6163,44799999.0
2008-10-15 18:29:00,0.6163,0.6163,0.6162,0.6162,116199998.0
2008-10-15 18:30:00,0.6156,0.616,0.6156,0.616,717199994.0
2008-10-15 18:31:00,0.61605,0.61635,0.61605,0.61635,150199996.0
2008-10-15 18:32:00,0.616,0.6165,0.616,0.6165,993600003.0
2008-10-15 18:33:00,0.6165,0.6165,0.6158,0.6161,559700004.0
2008-10-15 18:34:00,0.6161,0.6161,0.6157,0.6158,961500019.0
2008-10-15 18:35:00,0.6158,0.6161,0.6158,0.6158,894799996.0
2008-10-15 18:36:00,0.6158,0.6158,0.61545,0.61575,361300001.0
2008-10-15 18:37:00,0.61565,0.6159,0.6156,0.6159,376299999.0
2008-10-15 18:38:00,0.6161,0.617,0.6161,0.6163,1450799989.0
2008-10-15 18:39:00,0.6166,0.61685,0.6165,0.6166,1450799989.0
2008-10-15 18:40:00,0.6166,0.6166,0.6166,0.6166,1916800006.0
2008-10-15 18:41:00,0.6166,0.6169,0.6165,0.6166,1890600002.0
2008-10-15 18:42:00,0.6168,0.6179,0.6168,0.6177,861199996.0
2008-10-15 18:43:00,0.61765,0.6177,0.61735,0.61735,861199996.0
2008-10-15 18:44:00,0.61715,0.61725,0.61695,0.61715,1238099981.0
2008-10-15 18:45:00,0.61715,0.61715,0.61695,0.61695,591400011.0
2008-10-15 18:46:00,0.6171,0.61725,0.61695,0.61725,508300003.0
2008-10-15 18:47:00,0.61735,0.61735,0.61675,0.61675,315100002.0
2008-10-15 18:48:00,0.6167,0.617,0.6167,0.617,170600001.0
2008-10-15 18:49:00,0.617,0.61735,0.617,0.61735,153700001.0
2008-10-15 18:50:00,0.61735,0.61735,0.6169,0.617,315000005.0
2008-10-15 18:51:00,0.6171,0.6174,0.6171,0.6174,226500000.0
2008-10-15 18:52:00,0.6175,0.6175,0.6175,0.6175,329000000.0
2008-10-15 18:54:00,0.617,0.617,0.617,0.617,329000000.0
2008-10-15 18:55:00,0.617,0.61705,0.617,0.617,772400002.0
2008-10-15 18:56:00,0.61705,0.61755,0.6161,0.61695,1871500013.0
2008-10-15 18:57:00,0.617,0.617,0.6169,0.6169,381200005.0
2008-10-15 18:58:00,0.6169,0.617,0.6167,0.61695,600099990.0
2008-10-15 18:59:00,0.617,0.617,0.6167,0.6168,308700006.0
2008-10-15 19:00:00,0.61675,0.6168,0.61625,0.61635,764600007.0
2008-10-15 19:01:00,0.61645,0.61655,0.61625,0.6163,311299999.0
2008-10-15 19:02:00,0.6162,0.6164,0.6162,0.6164,1722699996.0
2008-10-15 19:03:00,0.61625,0.6163,0.6162,0.6162,1722699996.0
2008-10-15 19:04:00,0.61615,0.61615,0.6158,0.61595,598600003.0
2008-10-15 19:05:00,0.61595,0.61595,0.6158,0.61585,390399998.0
2008-10-15 19:06:00,0.6158,0.6158,0.61485,0.6157,937699999.0
2008-10-15 19:07:00,0.6157,0.6157,0.61515,0.61545,773599996.0
2008-10-15 19:08:00,0.61505,0.61505,0.6145,0.6146,684900010.0
2008-10-15 19:09:00,0.6148,0.6149,0.6147,0.6147,501799994.0
2008-10-15 19:10:00,0.6146,0.61475,0.6146,0.61465,501799994.0
2008-10-15 19:11:00,0.6147,0.6147,0.6146,0.6146,169799999.0
2008-10-15 19:12:00,0.6147,0.6147,0.6147,0.6147,29700001.0
2008-10-15 19:13:00,0.61458,0.61458,0.61429,0.61457,1223999983.0
2008-10-15 19:14:00,0.61454,0.61466,0.61439,0.61442,621099994.0
2008-10-15 19:15:00,0.6147,0.6147,0.6147,0.6147,102199996.0
2008-10-15 19:16:00,0.61475,0.6152,0.61475,0.6152,433799995.0
2008-10-15 19:17:00,0.61535,0.6154,0.61455,0.61465,838200006.0
2008-10-15 19:18:00,0.61447,0.61472,0.61425,0.61459,1127299996.0
2008-10-15 19:19:00,0.6145,0.61465,0.6145,0.6145,362000000.0
2008-10-15 19:20:00,0.61455,0.61485,0.61425,0.61425,530199994.0
2008-10-15 19:21:00,0.6144,0.6146,0.6144,0.6146,317599997.0
2008-10-15 19:22:00,0.6146,0.6148,0.6143,0.61435,505999989.0
2008-10-15 19:23:00,0.6142,0.6142,0.613,0.61335,894300010.0
2008-10-15 19:24:00,0.6133,0.61335,0.61325,0.61335,189000001.0
2008-10-15 19:25:00,0.6136,0.61375,0.61355,0.6136,278099998.0
2008-10-15 19:26:00,0.6136,0.6136,0.6117,0.61255,1324999998.0
2008-10-15 19:27:00,0.61255,0.61305,0.6125,0.61255,1225699997.0
2008-10-15 19:28:00,0.61255,0.61405,0.6125,0.6128,1377200016.0
2008-10-15 19:29:00,0.613,0.6155,0.613,0.61455,1476699990.0
2008-10-15 19:30:00,0.61465,0.61535,0.61425,0.6145,1183899996.0
2008-10-15 19:31:00,0.61475,0.6149,0.6146,0.6149,605000004.0
2008-10-15 19:32:00,0.6147,0.61495,0.6147,0.61495,240700004.0
2008-10-15 19:33:00,0.615,0.61515,0.61395,0.61415,1254699998.0
2008-10-15 19:34:00,0.6141,0.6141,0.6137,0.6137,388099993.0
2008-10-15 19:35:00,0.61365,0.61365,0.6133,0.61335,714299991.0
2008-10-15 19:36:00,0.61345,0.61355,0.61325,0.61325,353899996.0
2008-10-15 19:37:00,0.6132,0.61325,0.6126,0.6126,1118300005.0
2008-10-15 19:38:00,0.6126,0.6126,0.6122,0.6122,580399999.0
2008-10-15 19:39:00,0.6122,0.6122,0.61185,0.6122,395400001.0
2008-10-15 19:40:00,0.6122,0.6125,0.61205,0.6121,368199996.0
2008-10-15 19:41:00,0.6121,0.61265,0.6121,0.61265,131199998.0
2008-10-15 19:42:00,0.6128,0.6128,0.6118,0.61215,488300006.0
2008-10-15 19:43:00,0.6122,0.6126,0.6118,0.61185,586200009.0
2008-10-15 19:44:00,0.61195,0.61205,0.61155,0.61155,972100003.0
2008-10-15 19:45:00,0.61165,0.61175,0.61115,0.6113,472300008.0
2008-10-15 19:46:00,0.61145,0.61185,0.61145,0.6118,1116300000.0
2008-10-15 19:47:00,0.6118,0.6118,0.6112,0.6113,1125699996.0
2008-10-15 19:48:00,0.61145,0.61195,0.6114,0.61195,499499998.0
2008-10-15 19:49:00,0.6118,0.61205,0.6118,0.612,585200004.0
2008-10-15 19:50:00,0.61195,0.61195,0.61195,0.61195,342099998.0
2008-10-15 19:51:00,0.61185,0.61195,0.6115,0.6116,869100000.0
2008-10-15 19:52:00,0.6116,0.6116,0.6116,0.6116,229000000.0
2008-10-15 19:53:00,0.6116,0.61165,0.6116,0.61165,502800003.0
2008-10-15 19:54:00,0.61165,0.61175,0.61155,0.61155,503399998.0
2008-10-15 19:55:00,0.61155,0.61155,0.61145,0.61145,195099996.0
2008-10-15 19:56:00,0.61135,0.61135,0.6093,0.61005,1090499999.0
2008-10-15 19:57:00,0.6107,0.6107,0.6066,0.6081,2071699988.0
2008-10-15 19:58:00,0.60785,0.60835,0.60595,0.6064,2071699988.0
2008-10-15 19:59:00,0.6066,0.6081,0.6061,0.60755,1684200013.0
2008-10-15 20:00:00,0.6075,0.60755,0.6065,0.60755,1866900005.0
2008-10-15 20:01:00,0.6076,0.6076,0.606,0.606,2022800015.0
2008-10-15 20:02:00,0.606,0.60765,0.6059,0.60765,2022800015.0
2008-10-15 20:03:00,0.6076,0.6078,0.6071,0.6074,1611999980.0
2008-10-15 20:04:00,0.6072,0.6074,0.6071,0.6072,1611999980.0
2008-10-15 20:05:00,0.6065,0.60725,0.60635,0.60725,1054399992.0
2008-10-15 20:06:00,0.6068,0.60695,0.60635,0.60695,1814900005.0
2008-10-15 20:07:00,0.60695,0.6074,0.6069,0.60705,730900003.0
2008-10-15 20:08:00,0.60705,0.6075,0.60695,0.60725,830299994.0
2008-10-15 20:09:00,0.6072,0.60725,0.6069,0.607,1625400001.0
2008-10-15 20:10:00,0.60682,0.6071,0.60677,0.60704,769699989.0
2008-10-15 20:11:00,0.60725,0.6073,0.60725,0.60725,186400005.0
2008-10-15 20:12:00,0.60725,0.6073,0.60695,0.60705,665099998.0
2008-10-15 20:13:00,0.60665,0.60715,0.60665,0.607,203699999.0
2008-10-15 20:14:00,0.60715,0.60725,0.6071,0.60715,636499993.0
2008-10-15 20:15:00,0.6071,0.6072,0.60705,0.60705,631800008.0
2008-10-15 20:16:00,0.6071,0.6071,0.60565,0.60595,1363600002.0
2008-10-15 20:17:00,0.6059,0.606,0.60565,0.6058,591699992.0
2008-10-15 20:18:00,0.6058,0.60595,0.60545,0.60595,1350400004.0
2008-10-15 20:19:00,0.60605,0.60695,0.60605,0.6066,1869799997.0
2008-10-15 20:20:00,0.6066,0.6066,0.60595,0.6062,1687800000.0
2008-10-15 20:21:00,0.6063,0.60665,0.60605,0.60605,1213599994.0
2008-10-15 20:22:00,0.6062,0.60745,0.60605,0.6071,1211499993.0
2008-10-15 20:23:00,0.60735,0.608,0.60735,0.60795,650300000.0
2008-10-15 20:24:00,0.608,0.6087,0.608,0.60865,934499999.0
2008-10-15 20:25:00,0.60885,0.60915,0.60885,0.6091,280299999.0
2008-10-15 20:26:00,0.6092,0.6095,0.6092,0.6095,924600001.0
2008-10-15 20:27:00,0.6096,0.60965,0.6089,0.60915,768399997.0
2008-10-15 20:28:00,0.609,0.6091,0.60885,0.60885,635299991.0
2008-10-15 20:29:00,0.60885,0.60885,0.6074,0.60795,937199997.0
2008-10-15 20:30:00,0.6081,0.6081,0.6081,0.6081,23000000.0
2008-10-15 20:31:00,0.60815,0.60815,0.60785,0.60785,357199997.0
2008-10-15 20:32:00,0.60785,0.60785,0.6078,0.6078,213400002.0
2008-10-15 20:33:00,0.60785,0.60785,0.6078,0.6078,157599998.0
2008-10-15 20:34:00,0.60752,0.60766,0.60746,0.60753,286399996.0
2008-10-15 20:35:00,0.6078,0.6078,0.60685,0.6074,875099998.0
2008-10-15 20:36:00,0.607,0.60705,0.60585,0.6064,1053999979.0
2008-10-15 20:37:00,0.6065,0.6066,0.6059,0.60605,1101100012.0
2008-10-15 20:38:00,0.60605,0.60605,0.60605,0.60605,164000000.0
2008-10-15 20:39:00,0.60595,0.606,0.60595,0.606,216600003.0
2008-10-15 20:40:00,0.60615,0.60655,0.606,0.606,893899997.0
2008-10-15 20:41:00,0.6062,0.6071,0.6062,0.60705,625799995.0
2008-10-15 20:42:00,0.6075,0.6077,0.60685,0.607,557199996.0
2008-10-15 20:43:00,0.607,0.60705,0.607,0.60705,171300004.0
2008-10-15 20:44:00,0.60705,0.60735,0.60705,0.60735,218599995.0
2008-10-15 20:45:00,0.6075,0.60785,0.60735,0.60755,492200007.0
2008-10-15 20:46:00,0.6076,0.6076,0.6072,0.6073,979999998.0
2008-10-15 20:47:00,0.6073,0.6073,0.6068,0.60685,1016300010.0
2008-10-15 20:48:00,0.6069,0.6072,0.60625,0.6071,723700004.0
2008-10-15 20:49:00,0.60705,0.60735,0.60705,0.60715,784200008.0
2008-10-15 20:50:00,0.60725,0.6075,0.60685,0.60725,602800000.0
2008-10-15 20:51:00,0.6074,0.6074,0.6072,0.60725,193999998.0
2008-10-15 20:52:00,0.60725,0.60725,0.6068,0.6068,123200002.0
2008-10-15 20:53:00,0.6069,0.60715,0.6067,0.6067,215799999.0
2008-10-15 20:54:00,0.6067,0.6067,0.60615,0.6067,177200001.0
2008-10-15 20:55:00,0.607,0.607,0.607,0.607,155000000.0
2008-10-15 20:56:00,0.60695,0.60695,0.6069,0.6069,89599998.0
2008-10-15 20:57:00,0.6067,0.6067,0.6067,0.6067,51099998.0
2008-10-15 20:58:00,0.60655,0.60655,0.60655,0.60655,56700001.0
2008-10-15 20:59:00,0.6064,0.6064,0.60624,0.6064,298500003.0
2008-10-15 21:00:00,0.60655,0.60655,0.6065,0.6065,165600006.0
2008-10-15 21:01:00,0.60623,0.60628,0.60614,0.60616,191100003.0
2008-10-15 21:02:00,0.60625,0.60633,0.60572,0.6061,560000005.0
2008-10-15 21:03:00,0.60612,0.60612,0.6059,0.60612,226399997.0
2008-10-15 21:04:00,0.6064,0.6067,0.6063,0.6065,1139499994.0
2008-10-15 21:05:00,0.6065,0.6065,0.6065,0.6065,441399997.0
2008-10-15 21:06:00,0.6065,0.6065,0.606,0.6062,1018099996.0
2008-10-15 21:07:00,0.60635,0.60735,0.60635,0.60725,308800001.0
2008-10-15 21:08:00,0.6073,0.60735,0.60665,0.60735,461600002.0
2008-10-15 21:09:00,0.6074,0.6076,0.6071,0.6071,682500002.0
2008-10-15 21:10:00,0.6069,0.6071,0.6069,0.6069,400800006.0
2008-10-15 21:11:00,0.60635,0.60675,0.6061,0.6064,709599998.0
2008-10-15 21:12:00,0.6065,0.6065,0.6065,0.6065,120799999.0
2008-10-15 21:13:00,0.6065,0.6065,0.6065,0.6065,574399996.0
2008-10-15 21:14:00,0.60665,0.6068,0.6063,0.6063,411399998.0
2008-10-15 21:15:00,0.6062,0.6062,0.6062,0.6062,63000000.0
2008-10-15 21:16:00,0.6062,0.6062,0.60615,0.6062,113399998.0
2008-10-15 21:17:00,0.6062,0.60635,0.6062,0.6063,380300012.0
2008-10-15 21:18:00,0.60625,0.60625,0.6059,0.6059,290800001.0
2008-10-15 21:19:00,0.60595,0.60595,0.60595,0.60595,83599998.0
2008-10-15 21:20:00,0.60573,0.60611,0.60552,0.60592,656799996.0
2008-10-15 21:21:00,0.606,0.60615,0.606,0.6061,202799994.0
2008-10-15 21:22:00,0.60605,0.60605,0.6058,0.6058,1451999992.0
2008-10-15 21:23:00,0.6059,0.60605,0.6059,0.60605,501299999.0
2008-10-15 21:24:00,0.60605,0.6061,0.60605,0.6061,142399994.0
2008-10-15 21:25:00,0.6061,0.60625,0.6061,0.60625,473499997.0
2008-10-15 21:26:00,0.6063,0.6063,0.6061,0.6062,595799990.0
2008-10-15 21:27:00,0.6067,0.60725,0.6067,0.60725,1245699983.0
2008-10-15 21:28:00,0.6072,0.6072,0.60665,0.60675,516799998.0
2008-10-15 21:29:00,0.60675,0.60675,0.6063,0.6064,739300004.0
2008-10-15 21:30:00,0.6064,0.6064,0.6064,0.6064,211000000.0
2008-10-15 21:31:00,0.6064,0.6064,0.60535,0.60555,1109399994.0
2008-10-15 21:32:00,0.60555,0.6058,0.605,0.605,1832800001.0
2008-10-15 21:33:00,0.605,0.60575,0.60485,0.605,948299993.0
2008-10-15 21:34:00,0.605,0.605,0.6041,0.60425,1104200004.0
2008-10-15 21:36:00,0.6058,0.60625,0.6048,0.6051,1511100004.0
2008-10-15 21:37:00,0.60495,0.60505,0.6043,0.6045,721300013.0
2008-10-15 21:38:00,0.6046,0.6046,0.6046,0.6046,100400002.0
2008-10-15 21:39:00,0.6046,0.6046,0.6046,0.6046,90599998.0
2008-10-15 21:40:00,0.6044,0.6044,0.604,0.60425,816200001.0
2008-10-15 21:41:00,0.6042,0.6042,0.6042,0.6042,29200001.0
2008-10-15 21:42:00,0.6042,0.6044,0.6042,0.6044,406800009.0
2008-10-15 21:43:00,0.60438,0.60438,0.6042,0.60435,428099989.0
2008-10-15 21:44:00,0.60395,0.60418,0.60395,0.60415,664599985.0
2008-10-15 21:45:00,0.6044,0.60455,0.6044,0.60445,263999995.0
2008-10-15 21:46:00,0.60435,0.60435,0.60405,0.60405,136200001.0
2008-10-15 21:47:00,0.60385,0.60385,0.60085,0.60195,1793399989.0
2008-10-15 21:48:00,0.60275,0.6033,0.6024,0.6031,985000000.0
2008-10-15 21:49:00,0.6031,0.6031,0.603,0.603,499800009.0
2008-10-15 21:50:00,0.6028,0.6028,0.6008,0.602,1241300012.0
2008-10-15 21:51:00,0.602,0.6021,0.6016,0.6021,577799992.0
2008-10-15 21:52:00,0.6023,0.6023,0.60145,0.6016,407100006.0
2008-10-15 21:53:00,0.6017,0.60175,0.6017,0.60175,263099998.0
2008-10-15 21:54:00,0.6019,0.60245,0.6019,0.6023,581500005.0
2008-10-15 21:55:00,0.60235,0.60235,0.60215,0.60215,108599998.0
2008-10-15 21:56:00,0.60195,0.6021,0.6015,0.6016,1062499995.0
2008-10-15 21:57:00,0.6016,0.6017,0.6016,0.6016,334600008.0
2008-10-15 21:58:00,0.6017,0.6017,0.6016,0.6016,110099998.0
2008-10-15 21:59:00,0.6016,0.6016,0.6009,0.6012,561099999.0
2008-10-15 22:00:00,0.60115,0.60175,0.6011,0.60155,283200001.0
2008-10-15 22:01:00,0.60095,0.6013,0.6008,0.60105,859399998.0
2008-10-15 22:02:00,0.6013,0.6013,0.6008,0.60085,449800000.0
2008-10-15 22:03:00,0.60085,0.6013,0.60085,0.601,731000000.0
2008-10-15 22:04:00,0.60085,0.60085,0.6004,0.6004,500400002.0
2008-10-15 22:05:00,0.6004,0.60075,0.6002,0.60075,1741299977.0
2008-10-15 22:06:00,0.60085,0.60085,0.6005,0.60085,901899997.0
2008-10-15 22:07:00,0.6006,0.6007,0.6006,0.6006,623300007.0
2008-10-15 22:08:00,0.6006,0.6006,0.59885,0.599,1206099994.0
2008-10-15 22:09:00,0.5994,0.6009,0.596,0.596,1938499995.0
2008-10-15 22:10:00,0.59555,0.59875,0.59555,0.59875,1938499995.0
2008-10-15 22:11:00,0.5994,0.601,0.5992,0.601,1069699995.0
2008-10-15 22:12:00,0.60075,0.601,0.6002,0.6003,1069699995.0
2008-10-15 22:13:00,0.6003,0.6003,0.5989,0.5992,1106499991.0
2008-10-15 22:14:00,0.59925,0.5994,0.599,0.5991,651199998.0
2008-10-15 22:15:00,0.5991,0.5992,0.5991,0.5991,457099998.0
2008-10-15 22:16:00,0.59925,0.59975,0.5991,0.59945,1254100013.0
2008-10-15 22:17:00,0.5996,0.60085,0.59955,0.6003,1249200002.0
2008-10-15 22:18:00,0.6004,0.6008,0.6004,0.6008,576899998.0
2008-10-15 22:19:00,0.6008,0.6008,0.6001,0.6001,256500005.0
2008-10-15 22:20:00,0.599,0.5998,0.599,0.5996,929100016.0
2008-10-15 22:21:00,0.5996,0.59975,0.5995,0.5995,355699997.0
2008-10-15 22:22:00,0.59965,0.59965,0.5996,0.5996,87600003.0
2008-10-15 22:23:00,0.5996,0.5997,0.5987,0.5987,385600000.0
2008-10-15 22:24:00,0.5986,0.5997,0.598,0.5982,831999993.0
2008-10-15 22:25:00,0.5983,0.5986,0.59805,0.59845,831999993.0
2008-10-15 22:26:00,0.5983,0.5984,0.598,0.5984,1208599992.0
2008-10-15 22:27:00,0.59845,0.59845,0.5976,0.59785,1513399995.0
2008-10-15 22:28:00,0.5984,0.59905,0.598,0.5981,197000001.0
2008-10-15 22:29:00,0.59825,0.59825,0.5981,0.59815,249200001.0
2008-10-15 22:30:00,0.5982,0.5993,0.59815,0.5991,784399990.0
2008-10-15 22:31:00,0.5993,0.5997,0.5988,0.5997,1122200013.0
2008-10-15 22:32:00,0.5997,0.5997,0.5997,0.5997,312799998.0
2008-10-15 22:33:00,0.5997,0.5997,0.5997,0.5997,226100002.0
2008-10-15 22:34:00,0.5997,0.5998,0.5997,0.5998,133899997.0
2008-10-15 22:35:00,0.5997,0.59985,0.5997,0.59975,159899997.0
2008-10-15 22:36:00,0.5997,0.60085,0.5997,0.60085,461099998.0
2008-10-15 22:37:00,0.601,0.6011,0.60015,0.6003,483799989.0
2008-10-15 22:38:00,0.6005,0.6005,0.6003,0.6003,493300009.0
2008-10-15 22:39:00,0.60035,0.6006,0.60035,0.60035,538700006.0
2008-10-15 22:40:00,0.6003,0.6004,0.6003,0.6003,579099998.0
2008-10-15 22:41:00,0.6003,0.6003,0.6003,0.6003,192400002.0
2008-10-15 22:42:00,0.6003,0.6003,0.59935,0.6001,353400003.0
2008-10-15 22:43:00,0.59975,0.60045,0.59975,0.59985,224300001.0
2008-10-15 22:44:00,0.59985,0.6002,0.5995,0.5997,328900003.0
2008-10-15 22:45:00,0.59995,0.60035,0.59955,0.5997,374400005.0
2008-10-15 22:46:00,0.5997,0.60025,0.5997,0.60025,390599998.0
2008-10-15 22:47:00,0.6004,0.6005,0.6003,0.6003,157800004.0
2008-10-15 22:48:00,0.6005,0.6005,0.6003,0.6003,249799999.0
2008-10-15 22:49:00,0.59995,0.6002,0.59995,0.6002,628099998.0
2008-10-15 22:50:00,0.6002,0.6002,0.60005,0.60005,265700004.0
2008-10-15 22:51:00,0.6,0.60005,0.6,0.60005,298800003.0
2008-10-15 22:52:00,0.6,0.60005,0.6,0.6,506900001.0
2008-10-15 22:53:00,0.59994,0.59994,0.59961,0.59984,1007699996.0
2008-10-15 22:54:00,0.59985,0.5999,0.59945,0.59968,328999995.0
2008-10-15 22:55:00,0.6,0.6,0.6,0.6,770400009.0
2008-10-15 22:56:00,0.6,0.6,0.59925,0.59925,174400003.0
2008-10-15 22:57:00,0.59935,0.59935,0.59935,0.59935,41200001.0
2008-10-15 22:58:00,0.59935,0.59935,0.5988,0.5989,197400003.0
2008-10-15 22:59:00,0.59878,0.59907,0.59855,0.5988,300199996.0
2008-10-15 23:00:00,0.59795,0.5987,0.59795,0.5987,8300000.0
2008-10-15 23:01:00,0.59802,0.59856,0.59786,0.59829,357900014.0
2008-10-15 23:02:00,0.5981,0.5986,0.5981,0.5986,57200000.0
2008-10-15 23:03:00,0.5987,0.5989,0.5985,0.5985,176300000.0
2008-10-15 23:04:00,0.5985,0.5986,0.5985,0.5986,26800000.0
2008-10-15 23:05:00,0.5986,0.59865,0.59845,0.59845,200500000.0
2008-10-15 23:06:00,0.59845,0.5985,0.59725,0.59765,443400006.0
2008-10-15 23:07:00,0.59765,0.59805,0.59745,0.5978,250400003.0
2008-10-15 23:08:00,0.5978,0.59805,0.59685,0.5972,602000007.0
2008-10-15 23:09:00,0.59735,0.59735,0.5971,0.59725,64299999.0
2008-10-15 23:10:00,0.59705,0.59705,0.5963,0.5964,559000010.0
2008-10-15 23:11:00,0.5964,0.59665,0.59635,0.59635,446299999.0
2008-10-15 23:12:00,0.59645,0.59645,0.5964,0.5964,400599994.0
2008-10-15 23:13:00,0.5964,0.5964,0.5964,0.5964,783900002.0
2008-10-15 23:14:00,0.5964,0.5964,0.5964,0.5964,274300007.0
2008-10-15 23:15:00,0.5964,0.5964,0.5952,0.5954,1109400013.0
2008-10-15 23:16:00,0.59505,0.59595,0.59505,0.5956,682299999.0
2008-10-15 23:17:00,0.5956,0.5956,0.59375,0.5943,760300001.0
2008-10-15 23:18:00,0.5944,0.5944,0.593,0.5943,619800004.0
2008-10-15 23:19:00,0.59365,0.59375,0.59365,0.59375,48800000.0
2008-10-15 23:20:00,0.59395,0.59585,0.5939,0.59585,437199995.0
2008-10-15 23:21:00,0.59575,0.5964,0.5948,0.5964,942300017.0
2008-10-15 23:22:00,0.5961,0.59685,0.59555,0.596,983799998.0
2008-10-15 23:23:00,0.5962,0.5962,0.5956,0.59565,909000002.0
2008-10-15 23:24:00,0.5956,0.5959,0.59405,0.59525,1212600010.0
2008-10-15 23:25:00,0.59495,0.59585,0.5941,0.5941,552599999.0
2008-10-15 23:26:00,0.5943,0.59515,0.5943,0.595,736500000.0
2008-10-15 23:27:00,0.5951,0.5951,0.5935,0.594,652499998.0
2008-10-15 23:28:00,0.594,0.594,0.59345,0.5936,1076000008.0
2008-10-15 23:29:00,0.5926,0.59325,0.5926,0.5928,365300001.0
2008-10-15 23:30:00,0.59175,0.59195,0.59075,0.5914,713299995.0
2008-10-15 23:31:00,0.5917,0.5919,0.5917,0.5919,500000005.0
2008-10-15 23:32:00,0.5919,0.59305,0.5919,0.5927,1390899998.0
2008-10-15 23:33:00,0.59285,0.5939,0.59215,0.59375,719799993.0
2008-10-15 23:34:00,0.5939,0.5951,0.5939,0.5949,706299999.0
2008-10-15 23:35:00,0.5945,0.5953,0.59415,0.59455,743499992.0
2008-10-15 23:36:00,0.5947,0.5947,0.5947,0.5947,164399997.0
2008-10-15 23:37:00,0.5947,0.5947,0.59305,0.59305,389399992.0
2008-10-15 23:38:00,0.59335,0.59335,0.5914,0.5921,961299996.0
2008-10-15 23:39:00,0.59225,0.59235,0.59165,0.59165,387700000.0
2008-10-15 23:40:00,0.59165,0.5926,0.59165,0.5926,249100000.0
2008-10-15 23:41:00,0.59285,0.59445,0.59285,0.59445,719299999.0
2008-10-15 23:42:00,0.59415,0.59415,0.5933,0.5937,412099995.0
2008-10-15 23:43:00,0.5939,0.5944,0.59385,0.5941,640199997.0
2008-10-15 23:44:00,0.5943,0.59455,0.594,0.5944,1035699997.0
2008-10-15 23:45:00,0.59426,0.59461,0.59417,0.59461,252299999.0
2008-10-15 23:46:00,0.59455,0.59455,0.59447,0.59447,99700001.0
2008-10-15 23:47:00,0.5945,0.5945,0.5945,0.5945,57000002.0
2008-10-15 23:48:00,0.59437,0.59437,0.5943,0.59435,259500010.0
2008-10-15 23:49:00,0.5945,0.5945,0.5945,0.5945,31900000.0
2008-10-15 23:50:00,0.5945,0.5945,0.5945,0.5945,38400002.0
2008-10-15 23:51:00,0.59465,0.59465,0.59465,0.59465,60600000.0
2008-10-15 23:52:00,0.59449,0.59459,0.59407,0.59429,1286699999.0
2008-10-15 23:53:00,0.59417,0.59464,0.59417,0.59464,519499994.0
2008-10-15 23:54:00,0.59465,0.5947,0.59465,0.5947,45699999.0
2008-10-15 23:55:00,0.5948,0.595,0.5948,0.595,189899996.0
2008-10-15 23:56:00,0.595,0.59545,0.595,0.5952,313099996.0
2008-10-15 23:57:00,0.5953,0.5953,0.5953,0.5953,19799999.0
2008-10-15 23:58:00,0.5952,0.5952,0.5952,0.5952,155699997.0
2008-10-15 23:59:00,0.5952,0.5953,0.5952,0.5953,80400000.0
2008-10-16 00:00:00,0.5952,0.5952,0.5952,0.5952,200300004.0
2008-10-16 00:01:00,0.5952,0.5954,0.5952,0.5954,62799999.0
2008-10-16 00:02:00,0.5955,0.5955,0.5955,0.5955,15500000.0
2008-10-16 00:03:00,0.5951,0.5954,0.5951,0.5953,284299996.0
2008-10-16 00:04:00,0.5953,0.5953,0.5953,0.5953,295700005.0
2008-10-16 00:05:00,0.5953,0.5957,0.5951,0.5954,743400002.0
2008-10-16 00:06:00,0.5952,0.5952,0.5952,0.5952,211100001.0
2008-10-16 00:07:00,0.5952,0.5953,0.5952,0.5952,198399997.0
2008-10-16 00:08:00,0.5947,0.5947,0.59385,0.594,163999997.0
2008-10-16 00:09:00,0.5939,0.59395,0.5937,0.59395,395599997.0
2008-10-16 00:10:00,0.594,0.5943,0.5937,0.5941,487500003.0
2008-10-16 00:11:00,0.5941,0.59421,0.59398,0.59416,514600007.0
2008-10-16 00:12:00,0.5942,0.5943,0.594,0.5943,329600010.0
2008-10-16 00:13:00,0.59465,0.595,0.5945,0.595,178499995.0
2008-10-16 00:14:00,0.595,0.5952,0.595,0.5952,62200001.0
2008-10-16 00:15:00,0.5954,0.5954,0.5954,0.5954,39000000.0
2008-10-16 00:16:00,0.59585,0.5963,0.59585,0.5963,316999994.0
2008-10-16 00:17:00,0.5963,0.5973,0.5963,0.597,1563499995.0
2008-10-16 00:18:00,0.5971,0.5971,0.5952,0.59575,460700003.0
2008-10-16 00:19:00,0.59575,0.59585,0.59515,0.59515,577099993.0
2008-10-16 00:20:00,0.5955,0.5955,0.5948,0.595,1043500001.0
2008-10-16 00:21:00,0.595,0.595,0.5948,0.595,698700008.0
2008-10-16 00:22:00,0.595,0.5952,0.595,0.5952,836100003.0
2008-10-16 00:23:00,0.5952,0.5952,0.5947,0.5948,790600008.0
2008-10-16 00:24:00,0.5947,0.5953,0.5947,0.5953,173100001.0
2008-10-16 00:25:00,0.59555,0.5957,0.5955,0.5955,399399996.0
2008-10-16 00:26:00,0.5955,0.5957,0.5949,0.5954,687000000.0
2008-10-16 00:27:00,0.5954,0.5961,0.5954,0.5961,647899998.0
2008-10-16 00:28:00,0.59615,0.5964,0.596,0.5961,899400002.0
2008-10-16 00:29:00,0.5962,0.5962,0.596,0.596,211099998.0
2008-10-16 00:30:00,0.59637,0.59659,0.5955,0.59599,458000009.0
2008-10-16 00:31:00,0.5959,0.5959,0.59555,0.59555,100299999.0
2008-10-16 00:32:00,0.59555,0.5958,0.5954,0.5958,541800014.0
2008-10-16 00:33:00,0.59515,0.5955,0.59515,0.5955,809700001.0
2008-10-16 00:34:00,0.5953,0.5953,0.5953,0.5953,259900002.0
2008-10-16 00:35:00,0.5953,0.5954,0.5953,0.5954,402199995.0
2008-10-16 00:36:00,0.59535,0.5965,0.5953,0.5963,1045000000.0
2008-10-16 00:37:00,0.5963,0.5965,0.5963,0.5965,610899990.0
2008-10-16 00:38:00,0.5965,0.5968,0.5965,0.5968,324799999.0
2008-10-16 00:39:00,0.5967,0.5967,0.59595,0.5963,594200004.0
2008-10-16 00:40:00,0.5964,0.5964,0.5953,0.5953,248799999.0
2008-10-16 00:41:00,0.5956,0.59585,0.5953,0.5957,556799999.0
2008-10-16 00:42:00,0.59548,0.59575,0.59537,0.59564,1137000005.0
2008-10-16 00:43:00,0.5959,0.5959,0.5959,0.5959,28700001.0
2008-10-16 00:44:00,0.5959,0.5959,0.5953,0.5953,380000000.0
2008-10-16 00:45:00,0.5953,0.5953,0.59525,0.59525,105500000.0
2008-10-16 00:46:00,0.5952,0.5952,0.5952,0.5952,417800001.0
2008-10-16 00:47:00,0.5954,0.5965,0.5954,0.5965,303999997.0
2008-10-16 00:48:00,0.5969,0.5971,0.5969,0.5971,262300002.0
2008-10-16 00:49:00,0.5971,0.5975,0.59665,0.59665,436200001.0
2008-10-16 00:50:00,0.5968,0.5972,0.5968,0.5972,840100011.0
2008-10-16 00:51:00,0.5971,0.5972,0.5968,0.597,710899997.0
2008-10-16 00:52:00,0.597,0.597,0.5964,0.5964,1051999996.0
2008-10-16 00:53:00,0.5964,0.59675,0.5964,0.59675,291400002.0
2008-10-16 00:54:00,0.5966,0.59665,0.5965,0.59665,222499995.0
2008-10-16 00:55:00,0.5968,0.5968,0.5964,0.5964,379000005.0
2008-10-16 00:56:00,0.5965,0.59675,0.5963,0.59675,448199997.0
2008-10-16 00:57:00,0.59623,0.5964,0.59588,0.59635,407400007.0
2008-10-16 00:58:00,0.5966,0.5967,0.5966,0.5967,73200001.0
2008-10-16 00:59:00,0.5966,0.5967,0.5966,0.5967,124800004.0
2008-10-16 01:00:00,0.5968,0.5968,0.5967,0.5968,131000000.0
2008-10-16 01:01:00,0.5966,0.5966,0.59645,0.5966,509900001.0
2008-10-16 01:02:00,0.5967,0.5968,0.5967,0.5968,135200005.0
2008-10-16 01:03:00,0.5968,0.59725,0.5968,0.5971,163400000.0
2008-10-16 01:04:00,0.5971,0.5972,0.5968,0.5968,666200004.0
2008-10-16 01:05:00,0.5969,0.597,0.5961,0.5965,647599997.0
2008-10-16 01:06:00,0.5961,0.5961,0.59535,0.5955,647599997.0
2008-10-16 01:07:00,0.5955,0.5955,0.5934,0.5938,1017800003.0
2008-10-16 01:08:00,0.594,0.5952,0.594,0.5952,413600007.0
2008-10-16 01:09:00,0.59525,0.59525,0.59435,0.59435,596199993.0
2008-10-16 01:10:00,0.59445,0.59445,0.594,0.5941,818299991.0
2008-10-16 01:11:00,0.5941,0.5941,0.5941,0.5941,124000000.0
2008-10-16 01:12:00,0.5941,0.5941,0.5941,0.5941,485700005.0
2008-10-16 01:13:00,0.59435,0.5945,0.594,0.5945,914100003.0
2008-10-16 01:14:00,0.5947,0.5953,0.5947,0.5951,1048899997.0
2008-10-16 01:15:00,0.5953,0.5955,0.5948,0.5948,808200011.0
2008-10-16 01:16:00,0.5948,0.5948,0.5948,0.5948,132600006.0
2008-10-16 01:17:00,0.595,0.595,0.5949,0.5949,398900009.0
2008-10-16 01:18:00,0.5952,0.5952,0.59465,0.5951,1661600014.0
2008-10-16 01:19:00,0.5952,0.5952,0.5947,0.5952,1085299996.0
2008-10-16 01:20:00,0.5952,0.5952,0.5948,0.5952,1189599986.0
2008-10-16 01:21:00,0.5953,0.59635,0.5953,0.59635,702400001.0
2008-10-16 01:22:00,0.59635,0.59685,0.5959,0.59685,307700001.0
2008-10-16 01:23:00,0.5967,0.59685,0.59625,0.5965,424899997.0
2008-10-16 01:24:00,0.59625,0.59685,0.59625,0.5968,571600000.0
2008-10-16 01:25:00,0.5968,0.5968,0.5963,0.5963,329800003.0
2008-10-16 01:26:00,0.5965,0.5965,0.59645,0.5965,217400006.0
2008-10-16 01:27:00,0.5965,0.5965,0.5965,0.5965,1316199989.0
2008-10-16 01:28:00,0.597,0.598,0.5966,0.598,1001799999.0
2008-10-16 01:29:00,0.598,0.598,0.598,0.598,255499995.0
2008-10-16 01:30:00,0.598,0.5981,0.598,0.5981,112699996.0
2008-10-16 01:31:00,0.5981,0.5981,0.5981,0.5981,131399997.0
2008-10-16 01:32:00,0.598,0.598,0.598,0.598,133899994.0
2008-10-16 01:33:00,0.59755,0.5981,0.59755,0.5981,516200000.0
2008-10-16 01:34:00,0.598,0.598,0.5975,0.5977,514899994.0
2008-10-16 01:35:00,0.5976,0.5977,0.5976,0.5977,250600006.0
2008-10-16 01:36:00,0.5976,0.5977,0.5976,0.5977,877100003.0
2008-10-16 01:37:00,0.59765,0.59765,0.5976,0.5976,351200002.0
2008-10-16 01:38:00,0.5976,0.5976,0.5976,0.5976,318100006.0
2008-10-16 01:39:00,0.5976,0.5976,0.59685,0.59685,473200008.0
2008-10-16 01:40:00,0.59715,0.59765,0.59685,0.59745,948599998.0
2008-10-16 01:41:00,0.5975,0.5977,0.5975,0.5977,102200000.0
2008-10-16 01:42:00,0.59775,0.5978,0.59655,0.5967,707399997.0
2008-10-16 01:43:00,0.597,0.5971,0.597,0.597,480799996.0
2008-10-16 01:44:00,0.5971,0.5971,0.597,0.597,142599998.0
2008-10-16 01:45:00,0.597,0.5971,0.597,0.597,181900002.0
2008-10-16 01:46:00,0.59686,0.59688,0.59644,0.59688,918600008.0
2008-10-16 01:47:00,0.5972,0.5972,0.5972,0.5972,45799999.0
2008-10-16 01:48:00,0.5972,0.5972,0.5972,0.5972,34799999.0
2008-10-16 01:49:00,0.5971,0.5971,0.597,0.597,105799997.0
2008-10-16 01:50:00,0.5968,0.5968,0.5965,0.5968,644300002.0
2008-10-16 01:51:00,0.5966,0.5969,0.5965,0.59665,529299996.0
2008-10-16 01:52:00,0.5968,0.5969,0.59645,0.5967,594900005.0
2008-10-16 01:53:00,0.5969,0.59695,0.5967,0.5967,389000001.0
2008-10-16 01:54:00,0.5967,0.5967,0.5967,0.5967,130200001.0
2008-10-16 01:55:00,0.5967,0.5967,0.5967,0.5967,106299999.0
2008-10-16 01:56:00,0.5967,0.5971,0.5967,0.5971,261299999.0
2008-10-16 01:57:00,0.597,0.5971,0.59675,0.5969,437500004.0
2008-10-16 01:58:00,0.5969,0.5972,0.5969,0.5971,1446000014.0
2008-10-16 01:59:00,0.5972,0.59745,0.597,0.59745,720599997.0
2008-10-16 02:00:00,0.5973,0.598,0.5973,0.598,1020400009.0
2008-10-16 02:01:00,0.5981,0.5982,0.5981,0.5982,158700001.0
2008-10-16 02:02:00,0.5984,0.5987,0.59835,0.5986,746300003.0
2008-10-16 02:03:00,0.5986,0.5989,0.5986,0.5989,262799998.0
2008-10-16 02:04:00,0.5989,0.5989,0.59865,0.5988,1117200013.0
2008-10-16 02:05:00,0.5989,0.5989,0.59885,0.5989,379200005.0
2008-10-16 02:06:00,0.59885,0.5992,0.59885,0.5992,832899995.0
2008-10-16 02:07:00,0.5992,0.59945,0.5991,0.5991,832799997.0
2008-10-16 02:08:00,0.5991,0.59975,0.5991,0.5996,1310299995.0
2008-10-16 02:09:00,0.5995,0.5995,0.599,0.5991,1177600008.0
2008-10-16 02:10:00,0.5991,0.5993,0.5991,0.5993,1307600002.0
2008-10-16 02:11:00,0.5995,0.5996,0.5992,0.5992,102600003.0
2008-10-16 02:12:00,0.59908,0.59913,0.59867,0.59884,790200006.0
2008-10-16 02:13:00,0.59955,0.5999,0.5992,0.5999,778500003.0
2008-10-16 02:14:00,0.6,0.60035,0.6,0.60035,380500005.0
2008-10-16 02:15:00,0.6002,0.6002,0.6001,0.6001,1122600004.0
2008-10-16 02:16:00,0.6001,0.6001,0.59945,0.59965,526899992.0
2008-10-16 02:17:00,0.59965,0.5997,0.5993,0.5993,270099998.0
2008-10-16 02:18:00,0.5993,0.5994,0.5988,0.5988,241300004.0
2008-10-16 02:19:00,0.5989,0.5992,0.5989,0.5992,517400007.0
2008-10-16 02:20:00,0.59925,0.5994,0.5992,0.5994,217100003.0
2008-10-16 02:21:00,0.59945,0.59945,0.5991,0.5993,578900002.0
2008-10-16 02:22:00,0.59925,0.5994,0.59925,0.5994,318899997.0
2008-10-16 02:23:00,0.5994,0.5994,0.5992,0.5994,340400002.0
2008-10-16 02:24:00,0.5992,0.5992,0.5991,0.5991,113599998.0
2008-10-16 02:25:00,0.5986,0.59885,0.5984,0.59859,670500000.0
2008-10-16 02:26:00,0.5991,0.59945,0.59895,0.59895,179899997.0
2008-10-16 02:27:00,0.59907,0.59907,0.5984,0.5989,640300007.0
2008-10-16 02:28:00,0.5993,0.5997,0.5992,0.5997,982299997.0
2008-10-16 02:29:00,0.5997,0.6,0.5997,0.6,270899996.0
2008-10-16 02:30:00,0.60005,0.60015,0.59965,0.5999,874300004.0
2008-10-16 02:31:00,0.6,0.6003,0.5999,0.6002,834300003.0
2008-10-16 02:32:00,0.60045,0.60115,0.60045,0.60115,650899992.0
2008-10-16 02:33:00,0.60135,0.6022,0.6013,0.6022,1062200000.0
2008-10-16 02:34:00,0.6021,0.6043,0.6021,0.6031,1666100007.0
2008-10-16 02:35:00,0.6033,0.6041,0.6033,0.6038,948899995.0
2008-10-16 02:36:00,0.6039,0.60425,0.60345,0.6037,860800007.0
2008-10-16 02:37:00,0.6037,0.60425,0.6037,0.6042,875800013.0
2008-10-16 02:38:00,0.6042,0.60495,0.6042,0.60495,655300000.0
2008-10-16 02:39:00,0.6051,0.6059,0.605,0.6059,1441300003.0
2008-10-16 02:40:00,0.6059,0.6068,0.6059,0.60675,1428400010.0
2008-10-16 02:41:00,0.6068,0.6077,0.6068,0.6076,1217699985.0
2008-10-16 02:42:00,0.6076,0.608,0.6076,0.608,289499995.0
2008-10-16 02:43:00,0.6081,0.60865,0.6081,0.6086,1949799997.0
2008-10-16 02:44:00,0.6088,0.6116,0.6088,0.611,1686599999.0
2008-10-16 02:45:00,0.6106,0.6118,0.6105,0.6112,1686599999.0
2008-10-16 02:46:00,0.6111,0.6111,0.6098,0.61,1686599999.0
2008-10-16 02:47:00,0.6097,0.61,0.6075,0.6079,1686599999.0
2008-10-16 02:48:00,0.60755,0.60795,0.6059,0.6059,1686599999.0
2008-10-16 02:49:00,0.606,0.6062,0.6052,0.6062,1320300001.0
2008-10-16 02:50:00,0.6058,0.6071,0.6058,0.60685,1320300001.0
2008-10-16 02:51:00,0.6069,0.6073,0.6069,0.6073,642100003.0
2008-10-16 02:52:00,0.6072,0.6073,0.6071,0.6073,251699996.0
2008-10-16 02:53:00,0.60725,0.60725,0.6063,0.6063,1123400003.0
2008-10-16 02:54:00,0.6063,0.60655,0.60575,0.6059,1694099995.0
2008-10-16 02:55:00,0.6059,0.6062,0.6059,0.60595,682099994.0
2008-10-16 02:56:00,0.6061,0.6062,0.6059,0.6061,680600003.0
2008-10-16 02:57:00,0.60605,0.60605,0.60535,0.60565,1355300009.0
2008-10-16 02:58:00,0.6057,0.60585,0.6055,0.60585,766899996.0
2008-10-16 02:59:00,0.606,0.606,0.6059,0.6059,203099998.0
2008-10-16 03:00:00,0.606,0.6074,0.606,0.6073,1378199993.0
2008-10-16 03:01:00,0.6073,0.6073,0.6063,0.6066,847999992.0
2008-10-16 03:02:00,0.6067,0.6067,0.6067,0.6067,151099998.0
2008-10-16 03:03:00,0.6067,0.6067,0.6067,0.6067,28799999.0
2008-10-16 03:04:00,0.6068,0.6068,0.60615,0.60645,224299994.0
2008-10-16 03:05:00,0.6064,0.6066,0.6054,0.6057,1426300017.0
2008-10-16 03:06:00,0.6058,0.606,0.6057,0.6059,819400000.0
2008-10-16 03:07:00,0.6059,0.606,0.6055,0.6055,1442700000.0
2008-10-16 03:08:00,0.6058,0.60635,0.6058,0.60635,908299990.0
2008-10-16 03:09:00,0.6067,0.6075,0.6067,0.6069,993499993.0
2008-10-16 03:10:00,0.6067,0.6079,0.6067,0.6079,993499993.0
2008-10-16 03:11:00,0.60785,0.6092,0.60785,0.60895,1719900011.0
2008-10-16 03:12:00,0.6089,0.6089,0.6085,0.6086,1468099990.0
2008-10-16 03:13:00,0.6085,0.6089,0.60825,0.60825,1468099990.0
2008-10-16 03:14:00,0.60825,0.60985,0.60825,0.6098,1339300001.0
2008-10-16 03:15:00,0.6099,0.6099,0.60895,0.60895,1752100013.0
2008-10-16 03:16:00,0.609,0.60905,0.60785,0.6084,1452600005.0
2008-10-16 03:17:00,0.60855,0.6089,0.6083,0.6083,1158599994.0
2008-10-16 03:18:00,0.6083,0.6084,0.6083,0.6084,355300000.0
2008-10-16 03:19:00,0.60835,0.60875,0.6076,0.60875,1017599997.0
2008-10-16 03:20:00,0.60875,0.60905,0.60875,0.6089,1060600005.0
2008-10-16 03:21:00,0.6093,0.6096,0.6085,0.6089,1152099993.0
2008-10-16 03:22:00,0.60865,0.60865,0.6084,0.6085,1152099993.0
2008-10-16 03:23:00,0.60835,0.60835,0.60755,0.6083,1228499995.0
2008-10-16 03:24:00,0.60835,0.60945,0.60835,0.60945,649500006.0
2008-10-16 03:25:00,0.6097,0.6131,0.6097,0.6129,1116899991.0
2008-10-16 03:26:00,0.6128,0.6128,0.6107,0.6108,1116899991.0
2008-10-16 03:27:00,0.6105,0.61055,0.6085,0.6088,1116899991.0
2008-10-16 03:28:00,0.6092,0.61005,0.6092,0.6098,1799400022.0
2008-10-16 03:29:00,0.6098,0.61,0.6096,0.61,436499995.0
2008-10-16 03:30:00,0.60995,0.61,0.6096,0.61,1376500008.0
2008-10-16 03:31:00,0.6101,0.61115,0.6101,0.6106,1151299995.0
2008-10-16 03:32:00,0.6106,0.61085,0.6106,0.6106,699700005.0
2008-10-16 03:33:00,0.6106,0.6106,0.6106,0.6106,140500000.0
2008-10-16 03:34:00,0.6107,0.6108,0.61005,0.61005,805600012.0
2008-10-16 03:35:00,0.6101,0.6103,0.6099,0.61,852799990.0
2008-10-16 03:36:00,0.61,0.61,0.6099,0.61,781400002.0
2008-10-16 03:37:00,0.61,0.61,0.609,0.6098,890000000.0
2008-10-16 03:38:00,0.60985,0.61,0.6096,0.60975,917100001.0
2008-10-16 03:39:00,0.6099,0.6103,0.6099,0.6103,269700001.0
2008-10-16 03:40:00,0.6104,0.6104,0.6099,0.6101,857100003.0
2008-10-16 03:41:00,0.6102,0.6103,0.6099,0.61,557499995.0
2008-10-16 03:42:00,0.61,0.6104,0.6096,0.6104,520899997.0
2008-10-16 03:43:00,0.6104,0.6109,0.61025,0.61085,766200001.0
2008-10-16 03:44:00,0.6109,0.611,0.61045,0.6106,621800006.0
2008-10-16 03:45:00,0.6106,0.6106,0.6093,0.6095,2071800006.0
2008-10-16 03:46:00,0.6098,0.61,0.6095,0.6095,873999994.0
2008-10-16 03:47:00,0.6095,0.6095,0.6095,0.6095,680900006.0
2008-10-16 03:48:00,0.6095,0.6097,0.6095,0.6097,224900001.0
2008-10-16 03:49:00,0.6098,0.6098,0.6084,0.60945,1411999989.0
2008-10-16 03:50:00,0.60955,0.60965,0.60955,0.6096,453299987.0
2008-10-16 03:51:00,0.60969,0.60969,0.60923,0.60932,309399997.0
2008-10-16 03:52:00,0.61,0.6115,0.61,0.6115,649300011.0
2008-10-16 03:53:00,0.6115,0.6135,0.6114,0.6135,974300008.0
2008-10-16 03:54:00,0.6135,0.61435,0.6135,0.61435,449500005.0
2008-10-16 03:55:00,0.61435,0.61545,0.61365,0.61465,1193800007.0
2008-10-16 03:56:00,0.6144,0.6144,0.61325,0.6134,552100005.0
2008-10-16 03:57:00,0.61355,0.6144,0.61355,0.6143,479299996.0
2008-10-16 03:58:00,0.6145,0.61495,0.6144,0.6149,1060900005.0
2008-10-16 03:59:00,0.6149,0.6157,0.6149,0.6157,563500001.0
2008-10-16 04:00:00,0.6157,0.61585,0.6144,0.6148,1256399996.0
2008-10-16 04:01:00,0.6149,0.61595,0.6146,0.6154,923200005.0
2008-10-16 04:02:00,0.6153,0.61555,0.6151,0.6155,363900007.0
2008-10-16 04:03:00,0.61555,0.6159,0.615,0.61575,697000001.0
2008-10-16 04:04:00,0.6159,0.6169,0.6153,0.6157,1305799995.0
2008-10-16 04:05:00,0.6156,0.61605,0.61495,0.61605,1305799995.0
2008-10-16 04:06:00,0.61655,0.6169,0.61625,0.6167,1621000005.0
2008-10-16 04:07:00,0.6169,0.6169,0.6166,0.6167,1540200013.0
2008-10-16 04:08:00,0.6167,0.6184,0.6167,0.6182,1186900001.0
2008-10-16 04:09:00,0.6183,0.61855,0.61775,0.6179,1459200003.0
2008-10-16 04:10:00,0.6179,0.6179,0.616,0.616,704100008.0
2008-10-16 04:11:00,0.61625,0.6171,0.61625,0.6165,495400000.0
2008-10-16 04:12:00,0.6165,0.617,0.6161,0.617,1413299994.0
2008-10-16 04:13:00,0.617,0.61805,0.6156,0.61605,1784400016.0
2008-10-16 04:14:00,0.61635,0.6171,0.61605,0.6162,1538500009.0
2008-10-16 04:15:00,0.6162,0.6165,0.6162,0.6163,719900005.0
2008-10-16 04:16:00,0.6163,0.6163,0.6162,0.6162,736000000.0
2008-10-16 04:17:00,0.6162,0.6165,0.6161,0.6162,515100012.0
2008-10-16 04:18:00,0.6163,0.6163,0.6159,0.6159,1047099998.0
2008-10-16 04:19:00,0.6159,0.6159,0.61495,0.6152,552800001.0
2008-10-16 04:20:00,0.6152,0.6153,0.6147,0.6153,1662299999.0
2008-10-16 04:21:00,0.61555,0.61675,0.6152,0.6165,1789599995.0
2008-10-16 04:22:00,0.61635,0.61635,0.6154,0.61555,961300002.0
2008-10-16 04:23:00,0.6155,0.6155,0.61475,0.6151,660699991.0
2008-10-16 04:24:00,0.6151,0.61595,0.6151,0.61585,918100002.0
2008-10-16 04:25:00,0.6159,0.6159,0.61545,0.6156,724799995.0
2008-10-16 04:26:00,0.61565,0.61565,0.6154,0.6154,361099993.0
2008-10-16 04:27:00,0.6154,0.6154,0.61485,0.61505,396799999.0
2008-10-16 04:28:00,0.615,0.615,0.6142,0.6142,855300006.0
2008-10-16 04:29:00,0.6142,0.6142,0.61345,0.61345,328300009.0
2008-10-16 04:30:00,0.6139,0.614,0.6137,0.6139,284999997.0
2008-10-16 04:31:00,0.6139,0.6139,0.61355,0.6137,368100000.0
2008-10-16 04:32:00,0.61375,0.61375,0.6134,0.6134,367099999.0
2008-10-16 04:33:00,0.6134,0.6134,0.613,0.6131,338599998.0
2008-10-16 04:34:00,0.6131,0.6131,0.61305,0.6131,1640300008.0
2008-10-16 04:35:00,0.6131,0.6131,0.6129,0.6129,194100003.0
2008-10-16 04:36:00,0.61265,0.6128,0.6115,0.6124,1425999996.0
2008-10-16 04:37:00,0.61205,0.6122,0.61205,0.61205,149500001.0
2008-10-16 04:38:00,0.612,0.612,0.6116,0.6116,1084900006.0
2008-10-16 04:39:00,0.6115,0.6115,0.6113,0.6113,292500010.0
2008-10-16 04:40:00,0.6113,0.6113,0.6096,0.6096,624500004.0
2008-10-16 04:41:00,0.6099,0.611,0.60985,0.61085,853099990.0
2008-10-16 04:42:00,0.61095,0.6113,0.6108,0.6109,531299998.0
2008-10-16 04:43:00,0.6109,0.61125,0.6101,0.61075,352800005.0
2008-10-16 04:44:00,0.6109,0.6111,0.6109,0.611,729799999.0
2008-10-16 04:45:00,0.611,0.6112,0.6109,0.6111,765800000.0
2008-10-16 04:46:00,0.61105,0.6112,0.611,0.61105,437400008.0
2008-10-16 04:47:00,0.6111,0.61115,0.611,0.61115,338000001.0
2008-10-16 04:48:00,0.61125,0.61155,0.6112,0.6114,604699998.0
2008-10-16 04:49:00,0.6114,0.61185,0.6114,0.61185,455599994.0
2008-10-16 04:50:00,0.6118,0.61335,0.6118,0.6131,1442300003.0
2008-10-16 04:51:00,0.6131,0.614,0.61245,0.6136,1436899997.0
2008-10-16 04:52:00,0.6136,0.6136,0.6132,0.61345,777899985.0
2008-10-16 04:53:00,0.6134,0.614,0.613,0.6139,773499998.0
2008-10-16 04:54:00,0.6136,0.6136,0.6127,0.6131,2086599986.0
2008-10-16 04:55:00,0.6131,0.61325,0.6131,0.61325,337400007.0
2008-10-16 04:56:00,0.6133,0.6133,0.61255,0.61255,979699996.0
2008-10-16 04:57:00,0.61265,0.61265,0.61135,0.6123,463099999.0
2008-10-16 04:58:00,0.612,0.61215,0.612,0.6121,743299999.0
2008-10-16 04:59:00,0.61175,0.61175,0.6111,0.6111,523900005.0
2008-10-16 05:00:00,0.6111,0.6113,0.6111,0.61125,572699997.0
2008-10-16 05:01:00,0.6113,0.6113,0.6111,0.6113,473099998.0
2008-10-16 05:02:00,0.6111,0.6115,0.6106,0.6107,798299996.0
2008-10-16 05:03:00,0.6106,0.611,0.6106,0.611,664900004.0
2008-10-16 05:04:00,0.6109,0.6109,0.6099,0.61,974499997.0
2008-10-16 05:05:00,0.6096,0.61,0.60945,0.61,835500002.0
2008-10-16 05:06:00,0.6099,0.6103,0.6096,0.6101,821199995.0
2008-10-16 05:07:00,0.6102,0.611,0.61005,0.6106,1000300002.0
2008-10-16 05:08:00,0.6106,0.6106,0.60985,0.6102,969400001.0
2008-10-16 05:09:00,0.61,0.61085,0.61,0.61,713099990.0
2008-10-16 05:10:00,0.61,0.61,0.61,0.61,199600006.0
2008-10-16 05:11:00,0.61,0.6101,0.61,0.6101,341900010.0
2008-10-16 05:12:00,0.6101,0.6101,0.6101,0.6101,77500000.0
2008-10-16 05:13:00,0.6101,0.6101,0.6094,0.6095,147899998.0
2008-10-16 05:14:00,0.6096,0.6096,0.6096,0.6096,31400000.0
2008-10-16 05:15:00,0.60975,0.6101,0.60945,0.6101,356700003.0
2008-10-16 05:16:00,0.6102,0.6102,0.6102,0.6102,122300003.0
2008-10-16 05:17:00,0.6101,0.6114,0.60975,0.6114,886699997.0
2008-10-16 05:18:00,0.6111,0.6111,0.6108,0.6108,69600000.0
2008-10-16 05:19:00,0.61085,0.611,0.61085,0.611,54400000.0
2008-10-16 05:20:00,0.6112,0.61135,0.6112,0.61125,58200000.0
2008-10-16 05:21:00,0.61125,0.61125,0.6105,0.6105,221400002.0
2008-10-16 05:22:00,0.6103,0.6103,0.61005,0.61005,110300004.0
2008-10-16 05:23:00,0.61015,0.61015,0.60995,0.60995,56099998.0
2008-10-16 05:24:00,0.6104,0.61075,0.61025,0.61075,150499999.0
2008-10-16 05:25:00,0.6101,0.6101,0.6098,0.6098,579699996.0
2008-10-16 05:26:00,0.6098,0.6098,0.6097,0.6097,430099998.0
2008-10-16 05:27:00,0.60965,0.61085,0.6096,0.6097,1038300002.0
2008-10-16 05:28:00,0.6098,0.6098,0.6098,0.6098,67800002.0
2008-10-16 05:29:00,0.6097,0.6097,0.60949,0.60958,208500005.0
2008-10-16 05:30:00,0.60985,0.6099,0.6098,0.60985,373899999.0
2008-10-16 05:31:00,0.6098,0.60995,0.6094,0.60985,920999996.0
2008-10-16 05:32:00,0.6098,0.6098,0.6097,0.6098,390300003.0
2008-10-16 05:33:00,0.6099,0.6099,0.6099,0.6099,50599998.0
2008-10-16 05:34:00,0.60886,0.609,0.60886,0.60892,203600003.0
2008-10-16 05:35:00,0.60971,0.60971,0.6096,0.6096,213000000.0
2008-10-16 05:36:00,0.6097,0.6097,0.6095,0.6095,271500002.0
2008-10-16 05:37:00,0.60955,0.6096,0.6095,0.6095,394400006.0
2008-10-16 05:38:00,0.60955,0.6099,0.60955,0.6099,218500002.0
2008-10-16 05:39:00,0.6099,0.6102,0.6099,0.6102,304900002.0
2008-10-16 05:40:00,0.6102,0.6102,0.6099,0.6099,165899997.0
2008-10-16 05:41:00,0.6099,0.6099,0.6099,0.6099,334299999.0
2008-10-16 05:42:00,0.60995,0.61115,0.6099,0.6108,838500003.0
2008-10-16 05:43:00,0.61105,0.61115,0.61025,0.611,512300000.0
2008-10-16 05:44:00,0.6104,0.61125,0.6102,0.611,1127900014.0
2008-10-16 05:45:00,0.611,0.611,0.6103,0.6103,364100004.0
2008-10-16 05:46:00,0.6105,0.6105,0.6103,0.6103,461300004.0
2008-10-16 05:47:00,0.6103,0.61125,0.6103,0.61125,777699994.0
2008-10-16 05:48:00,0.6112,0.6112,0.6111,0.6111,55600000.0
2008-10-16 05:49:00,0.61085,0.61095,0.61085,0.61095,108700003.0
2008-10-16 05:50:00,0.6109,0.6109,0.6106,0.6106,377200001.0
2008-10-16 05:51:00,0.6102,0.6102,0.61,0.61,100100001.0
2008-10-16 05:52:00,0.6099,0.60995,0.6099,0.60995,90799999.0
2008-10-16 05:53:00,0.61005,0.6101,0.60995,0.60995,389499998.0
2008-10-16 05:54:00,0.6099,0.6099,0.6099,0.6099,116200001.0
2008-10-16 05:55:00,0.6101,0.61035,0.60995,0.6101,347700007.0
2008-10-16 05:56:00,0.6101,0.6103,0.61,0.61,110399998.0
2008-10-16 05:57:00,0.6101,0.61055,0.6101,0.61055,611700006.0
2008-10-16 05:58:00,0.6106,0.61065,0.6105,0.6105,124100003.0
2008-10-16 05:59:00,0.6107,0.611,0.61055,0.611,436499993.0
2008-10-16 06:00:00,0.6087,0.60887,0.60866,0.60886,364700004.0
2008-10-16 06:01:00,0.61115,0.61115,0.6106,0.6106,305400003.0
2008-10-16 06:02:00,0.6106,0.6106,0.6106,0.6106,205799999.0
2008-10-16 06:03:00,0.6107,0.6108,0.6107,0.6108,110299999.0
2008-10-16 06:04:00,0.6108,0.6108,0.6106,0.6106,434900002.0
2008-10-16 06:05:00,0.6106,0.6106,0.6102,0.6102,110099998.0
2008-10-16 06:06:00,0.6102,0.6103,0.6102,0.6102,226100001.0
2008-10-16 06:07:00,0.6098,0.60995,0.60965,0.60995,277199999.0
2008-10-16 06:08:00,0.60985,0.60985,0.6098,0.6098,84200001.0
2008-10-16 06:09:00,0.6098,0.61,0.6096,0.60965,1163399988.0
2008-10-16 06:10:00,0.6097,0.6097,0.6096,0.6096,179799994.0
2008-10-16 06:11:00,0.6096,0.6096,0.6094,0.6095,478400004.0
2008-10-16 06:12:00,0.6096,0.61,0.6094,0.61,943900009.0
2008-10-16 06:13:00,0.61015,0.61015,0.6094,0.6094,295899997.0
2008-10-16 06:14:00,0.6094,0.6094,0.6087,0.6093,356500000.0
2008-10-16 06:15:00,0.60915,0.6092,0.60895,0.60895,300900004.0
2008-10-16 06:16:00,0.6089,0.6089,0.60815,0.6084,269399997.0
2008-10-16 06:17:00,0.6084,0.6084,0.608,0.6081,264800004.0
2008-10-16 06:18:00,0.6084,0.6086,0.6084,0.6084,219799994.0
2008-10-16 06:19:00,0.60876,0.60885,0.60862,0.60869,1258500008.0
2008-10-16 06:20:00,0.6081,0.60815,0.6081,0.6081,356200001.0
2008-10-16 06:21:00,0.6081,0.6081,0.6081,0.6081,46700001.0
2008-10-16 06:22:00,0.6081,0.6081,0.6081,0.6081,39200001.0
2008-10-16 06:23:00,0.60815,0.6095,0.60815,0.6095,462199996.0
2008-10-16 06:24:00,0.6096,0.6098,0.6082,0.6082,672800012.0
2008-10-16 06:25:00,0.60845,0.60855,0.6081,0.6081,145000002.0
2008-10-16 06:26:00,0.6082,0.6082,0.606,0.606,128000000.0
2008-10-16 06:27:00,0.60655,0.6067,0.60615,0.6063,429599998.0
2008-10-16 06:28:00,0.6064,0.6075,0.60625,0.6065,1171999999.0
2008-10-16 06:29:00,0.60665,0.6076,0.60645,0.607,1090100016.0
2008-10-16 06:30:00,0.60705,0.6074,0.60705,0.6074,370000002.0
2008-10-16 06:31:00,0.6075,0.6075,0.6065,0.6065,235799999.0
2008-10-16 06:32:00,0.6065,0.60785,0.6064,0.60755,1212599997.0
2008-10-16 06:33:00,0.60765,0.60765,0.60705,0.6073,225700007.0
2008-10-16 06:34:00,0.6075,0.6075,0.60705,0.6074,589599998.0
2008-10-16 06:35:00,0.60745,0.6075,0.60695,0.6074,333200001.0
2008-10-16 06:36:00,0.6072,0.6072,0.60715,0.60715,211400002.0
2008-10-16 06:37:00,0.60715,0.60715,0.6069,0.6069,246200001.0
2008-10-16 06:38:00,0.6071,0.6074,0.6071,0.6074,391200001.0
2008-10-16 06:39:00,0.6072,0.6072,0.6071,0.6071,139100003.0
2008-10-16 06:40:00,0.6071,0.6071,0.6061,0.6067,504699992.0
2008-10-16 06:41:00,0.6067,0.6075,0.60645,0.6075,788900004.0
2008-10-16 06:42:00,0.6075,0.608,0.60725,0.608,436800000.0
2008-10-16 06:43:00,0.6079,0.6079,0.6076,0.6077,430699997.0
2008-10-16 06:44:00,0.6077,0.6077,0.6076,0.6076,173899998.0
2008-10-16 06:45:00,0.6076,0.6076,0.6076,0.6076,598599989.0
2008-10-16 06:46:00,0.6076,0.6076,0.6076,0.6076,153199996.0
2008-10-16 06:47:00,0.6076,0.6078,0.6076,0.60775,614299999.0
2008-10-16 06:48:00,0.60785,0.60855,0.6078,0.6085,1079999988.0
2008-10-16 06:49:00,0.60815,0.6086,0.60805,0.60855,179299999.0
2008-10-16 06:50:00,0.6085,0.60915,0.6085,0.60915,833099992.0
2008-10-16 06:51:00,0.60945,0.6096,0.6093,0.60955,676899995.0
2008-10-16 06:52:00,0.60955,0.60955,0.609,0.6092,497199997.0
2008-10-16 06:53:00,0.609,0.609,0.6084,0.60875,354700001.0
2008-10-16 06:54:00,0.60865,0.60865,0.60845,0.60845,388000005.0
2008-10-16 06:55:00,0.6084,0.6084,0.60755,0.608,1102600005.0
2008-10-16 06:56:00,0.6081,0.60885,0.6079,0.6081,731199998.0
2008-10-16 06:57:00,0.6082,0.60855,0.6082,0.60855,183199999.0
2008-10-16 06:58:00,0.6087,0.60975,0.6087,0.60945,862199993.0
2008-10-16 06:59:00,0.6093,0.6094,0.60885,0.60925,417700001.0
2008-10-16 07:00:00,0.6092,0.60985,0.6092,0.6097,593799999.0
2008-10-16 07:01:00,0.6097,0.6104,0.6096,0.6104,866100000.0
2008-10-16 07:02:00,0.61035,0.6109,0.6099,0.6109,480499994.0
2008-10-16 07:03:00,0.6106,0.6117,0.61055,0.6117,974899998.0
2008-10-16 07:04:00,0.6116,0.6117,0.6113,0.6113,405000002.0
2008-10-16 07:05:00,0.6111,0.6115,0.6103,0.6115,908899985.0
2008-10-16 07:06:00,0.6115,0.6121,0.61145,0.61175,822100000.0
2008-10-16 07:07:00,0.61185,0.6121,0.61165,0.6121,581700001.0
2008-10-16 07:08:00,0.6123,0.6123,0.6117,0.612,223000002.0
2008-10-16 07:09:00,0.61205,0.61205,0.6114,0.6118,848300009.0
2008-10-16 07:10:00,0.61185,0.61185,0.6109,0.611,1020400020.0
2008-10-16 07:11:00,0.611,0.6119,0.611,0.6115,1360600000.0
2008-10-16 07:12:00,0.61155,0.6116,0.611,0.611,675099996.0
2008-10-16 07:13:00,0.611,0.6112,0.61,0.61,666900002.0
2008-10-16 07:14:00,0.6103,0.61105,0.6103,0.61085,135100000.0
2008-10-16 07:15:00,0.611,0.6111,0.6096,0.61,770000004.0
2008-10-16 07:16:00,0.61,0.61,0.60935,0.60955,770000004.0
2008-10-16 07:17:00,0.60995,0.61055,0.6099,0.61,299099998.0
2008-10-16 07:18:00,0.61005,0.6102,0.6099,0.6099,546600002.0
2008-10-16 07:19:00,0.6099,0.6099,0.6085,0.60865,718500001.0
2008-10-16 07:20:00,0.6086,0.6086,0.6086,0.6086,42700001.0
2008-10-16 07:21:00,0.60895,0.60965,0.60895,0.60945,150200001.0
2008-10-16 07:22:00,0.60919,0.60938,0.60919,0.60924,115500000.0
2008-10-16 07:23:00,0.60955,0.60985,0.60955,0.60985,372099994.0
2008-10-16 07:24:00,0.60879,0.60892,0.60872,0.60874,1718400014.0
2008-10-16 07:25:00,0.6095,0.60965,0.6095,0.60965,164699997.0
2008-10-16 07:26:00,0.60945,0.60955,0.60905,0.60955,140000000.0
2008-10-16 07:27:00,0.6093,0.6093,0.6093,0.6093,38599998.0
2008-10-16 07:28:00,0.6095,0.60975,0.6095,0.60975,119899997.0
2008-10-16 07:29:00,0.60975,0.61125,0.60955,0.61065,877499991.0
2008-10-16 07:30:00,0.61065,0.61155,0.6104,0.6104,1007299996.0
2008-10-16 07:31:00,0.6104,0.6105,0.60985,0.6105,223100000.0
2008-10-16 07:32:00,0.61,0.61,0.61,0.61,39799999.0
2008-10-16 07:33:00,0.6102,0.6102,0.6094,0.6094,716900003.0
2008-10-16 07:34:00,0.6094,0.6094,0.6094,0.6094,64000000.0
2008-10-16 07:35:00,0.6094,0.60945,0.609,0.6091,342699996.0
2008-10-16 07:36:00,0.6091,0.6091,0.6091,0.6091,253099998.0
2008-10-16 07:37:00,0.6091,0.6091,0.60835,0.6085,353499999.0
2008-10-16 07:38:00,0.6085,0.6085,0.60785,0.60785,169700004.0
2008-10-16 07:39:00,0.60765,0.60765,0.607,0.607,677000006.0
2008-10-16 07:40:00,0.6073,0.6073,0.60475,0.6051,1250799994.0
2008-10-16 07:41:00,0.60505,0.60605,0.6049,0.6053,1503500006.0
2008-10-16 07:42:00,0.60525,0.6076,0.605,0.6074,1856400009.0
2008-10-16 07:43:00,0.60765,0.6083,0.60725,0.6083,632300007.0
2008-10-16 07:44:00,0.6084,0.6084,0.60595,0.6068,883500008.0
2008-10-16 07:45:00,0.6068,0.607,0.60615,0.60645,988299999.0
2008-10-16 07:46:00,0.6066,0.6067,0.6062,0.6062,580099998.0
2008-10-16 07:47:00,0.6061,0.60615,0.6061,0.6061,519999996.0
2008-10-16 07:48:00,0.6061,0.60665,0.6061,0.60665,434700006.0
2008-10-16 07:49:00,0.6075,0.60865,0.60675,0.60675,1362200003.0
2008-10-16 07:50:00,0.60785,0.6088,0.6073,0.6075,737500000.0
2008-10-16 07:51:00,0.608,0.6085,0.60775,0.60805,776700001.0
2008-10-16 07:52:00,0.6079,0.60805,0.60695,0.6075,680299993.0
2008-10-16 07:53:00,0.6076,0.60775,0.6072,0.6072,307800004.0
2008-10-16 07:54:00,0.60745,0.60745,0.60695,0.60695,191600003.0
2008-10-16 07:55:00,0.60725,0.6077,0.607,0.6077,844899989.0
2008-10-16 07:56:00,0.6073,0.60765,0.6069,0.607,1342499984.0
2008-10-16 07:57:00,0.607,0.607,0.6056,0.60595,860900001.0
2008-10-16 07:58:00,0.60645,0.60645,0.606,0.60635,311400002.0
2008-10-16 07:59:00,0.60635,0.60635,0.60635,0.60635,41400002.0
2008-10-16 08:00:00,0.60635,0.6074,0.60635,0.6074,290000003.0
2008-10-16 08:01:00,0.6075,0.6076,0.60705,0.60705,389800001.0
2008-10-16 08:02:00,0.60705,0.60705,0.6062,0.6062,510600004.0
2008-10-16 08:03:00,0.60635,0.6071,0.60555,0.6071,992299994.0
2008-10-16 08:04:00,0.60735,0.6074,0.6062,0.6062,532300000.0
2008-10-16 08:05:00,0.6057,0.60695,0.6057,0.60695,872600001.0
2008-10-16 08:06:00,0.60685,0.60685,0.60625,0.6068,1221700011.0
2008-10-16 08:07:00,0.6068,0.6068,0.6066,0.6066,359800004.0
2008-10-16 08:08:00,0.6066,0.6066,0.6056,0.60645,867700008.0
2008-10-16 08:09:00,0.60645,0.60645,0.606,0.6061,566600004.0
2008-10-16 08:10:00,0.6061,0.6061,0.6057,0.6061,601300009.0
2008-10-16 08:11:00,0.6061,0.6061,0.60445,0.60445,961300006.0
2008-10-16 08:12:00,0.6047,0.60475,0.60225,0.60395,1435200007.0
2008-10-16 08:13:00,0.60435,0.6047,0.60395,0.6045,892999985.0
2008-10-16 08:14:00,0.6045,0.6055,0.6045,0.60485,607800008.0
2008-10-16 08:15:00,0.60485,0.60485,0.60375,0.6039,818700003.0
2008-10-16 08:16:00,0.603,0.604,0.603,0.6039,1088499995.0
2008-10-16 08:17:00,0.6036,0.60495,0.6036,0.6049,1088499995.0
2008-10-16 08:18:00,0.6049,0.6062,0.6044,0.6051,1650300029.0
2008-10-16 08:19:00,0.60505,0.60635,0.60505,0.60635,1650300029.0
2008-10-16 08:20:00,0.60575,0.607,0.6057,0.6067,1417700000.0
2008-10-16 08:21:00,0.6067,0.6067,0.6058,0.6058,510200006.0
2008-10-16 08:22:00,0.6059,0.60745,0.6057,0.6072,1357199998.0
2008-10-16 08:23:00,0.6072,0.6072,0.60575,0.6059,839299997.0
2008-10-16 08:24:00,0.606,0.60645,0.606,0.60645,483900001.0
2008-10-16 08:25:00,0.60665,0.607,0.6064,0.6064,1327899986.0
2008-10-16 08:26:00,0.6064,0.60745,0.6063,0.60675,1872099995.0
2008-10-16 08:27:00,0.60685,0.60685,0.6066,0.6066,852199990.0
2008-10-16 08:28:00,0.6066,0.6074,0.6066,0.60675,1602299977.0
2008-10-16 08:29:00,0.60675,0.61005,0.6067,0.60965,1621800008.0
2008-10-16 08:30:00,0.6095,0.6095,0.60755,0.60845,1924400003.0
2008-10-16 08:31:00,0.60855,0.60895,0.60855,0.6089,600999993.0
2008-10-16 08:32:00,0.609,0.6094,0.609,0.60915,855200001.0
2008-10-16 08:33:00,0.6091,0.6094,0.6088,0.6089,1496600009.0
2008-10-16 08:34:00,0.6088,0.60905,0.6061,0.60875,1099499998.0
2008-10-16 08:35:00,0.60875,0.6103,0.60875,0.6097,2072400007.0
2008-10-16 08:36:00,0.6096,0.61015,0.60945,0.6099,1010199984.0
2008-10-16 08:37:00,0.6099,0.6099,0.6085,0.6086,990400012.0
2008-10-16 08:38:00,0.6086,0.6086,0.6086,0.6086,353499994.0
2008-10-16 08:39:00,0.6086,0.6089,0.6086,0.6089,381200000.0
2008-10-16 08:40:00,0.60885,0.609,0.60885,0.6089,272600006.0
2008-10-16 08:41:00,0.6089,0.609,0.6089,0.6089,252300003.0
2008-10-16 08:42:00,0.60835,0.60925,0.60835,0.6091,610200002.0
2008-10-16 08:43:00,0.6091,0.6091,0.6081,0.6086,935199994.0
2008-10-16 08:44:00,0.60825,0.6089,0.6081,0.6088,935199994.0
2008-10-16 08:45:00,0.6088,0.6094,0.6088,0.6091,1222700004.0
2008-10-16 08:46:00,0.609,0.6098,0.609,0.60955,1749899993.0
2008-10-16 08:47:00,0.60965,0.6099,0.6095,0.60955,1063099990.0
2008-10-16 08:48:00,0.6095,0.6095,0.60865,0.60865,574800000.0
2008-10-16 08:49:00,0.60815,0.60825,0.60815,0.60825,49200001.0
2008-10-16 08:50:00,0.60845,0.60895,0.60815,0.6088,623100002.0
2008-10-16 08:51:00,0.6088,0.609,0.60795,0.6081,747300000.0
2008-10-16 08:52:00,0.6081,0.6082,0.6069,0.6081,697900006.0
2008-10-16 08:53:00,0.6081,0.6085,0.60805,0.6082,277299997.0
2008-10-16 08:54:00,0.60815,0.60855,0.60805,0.60805,298699998.0
2008-10-16 08:55:00,0.6079,0.6085,0.6067,0.6068,1298899994.0
2008-10-16 08:56:00,0.6066,0.60725,0.6066,0.60715,1298899994.0
2008-10-16 08:57:00,0.6071,0.6071,0.6071,0.6071,64099998.0
2008-10-16 08:58:00,0.6071,0.6071,0.6053,0.6057,507200001.0
2008-10-16 08:59:00,0.60575,0.606,0.6055,0.6059,919899994.0
2008-10-16 09:00:00,0.6059,0.606,0.6054,0.6058,1302400007.0
2008-10-16 09:01:00,0.6057,0.6065,0.6057,0.6065,568000003.0
2008-10-16 09:02:00,0.6065,0.6065,0.6058,0.6059,692200007.0
2008-10-16 09:03:00,0.6059,0.60815,0.6059,0.6074,1956300009.0
2008-10-16 09:04:00,0.60765,0.609,0.60765,0.609,440800001.0
2008-10-16 09:05:00,0.60895,0.60935,0.6082,0.60895,719100004.0
2008-10-16 09:06:00,0.6091,0.6101,0.6081,0.6086,1436300011.0
2008-10-16 09:07:00,0.6082,0.6082,0.6076,0.60785,1436300011.0
2008-10-16 09:08:00,0.60795,0.608,0.6064,0.6065,1985600012.0
2008-10-16 09:09:00,0.6063,0.6079,0.6063,0.6079,1318699999.0
2008-10-16 09:10:00,0.6079,0.6079,0.60685,0.6075,1106899997.0
2008-10-16 09:11:00,0.6075,0.60805,0.6074,0.60745,1419100008.0
2008-10-16 09:12:00,0.6076,0.608,0.6068,0.6077,1099099992.0
2008-10-16 09:13:00,0.60725,0.60775,0.60655,0.6074,1099099992.0
2008-10-16 09:14:00,0.6077,0.6077,0.60695,0.6072,1425700006.0
2008-10-16 09:15:00,0.6074,0.6078,0.60725,0.6073,1118099990.0
2008-10-16 09:16:00,0.6073,0.6074,0.60685,0.60715,1478399994.0
2008-10-16 09:17:00,0.60715,0.60715,0.60695,0.60695,360399997.0
2008-10-16 09:18:00,0.6069,0.6069,0.60605,0.60615,685599995.0
2008-10-16 09:19:00,0.6061,0.6061,0.6038,0.60405,1747699990.0
2008-10-16 09:20:00,0.6044,0.607,0.6044,0.6069,1343499994.0
2008-10-16 09:21:00,0.6072,0.60735,0.6061,0.60705,1343499994.0
2008-10-16 09:22:00,0.60705,0.60755,0.60705,0.6073,1528900006.0
2008-10-16 09:23:00,0.60715,0.60745,0.60625,0.60705,1702900006.0
2008-10-16 09:24:00,0.6073,0.608,0.60675,0.60675,1823599981.0
2008-10-16 09:25:00,0.60695,0.6082,0.60695,0.60725,1005799993.0
2008-10-16 09:26:00,0.60735,0.6085,0.60735,0.6081,1660499998.0
2008-10-16 09:27:00,0.6081,0.6081,0.60735,0.6077,783200009.0
2008-10-16 09:28:00,0.6077,0.6089,0.6073,0.60815,1418599980.0
2008-10-16 09:29:00,0.60825,0.6083,0.60825,0.6083,1310700004.0
2008-10-16 09:30:00,0.6085,0.6085,0.6074,0.6076,1849799989.0
2008-10-16 09:31:00,0.6076,0.6076,0.60675,0.6075,1849799989.0
2008-10-16 09:32:00,0.6077,0.6088,0.6077,0.6086,1773700001.0
2008-10-16 09:33:00,0.6084,0.6097,0.6084,0.6093,1773700001.0
2008-10-16 09:34:00,0.6093,0.60985,0.60855,0.60855,1468300003.0
2008-10-16 09:35:00,0.60865,0.60965,0.6082,0.60885,1025999989.0
2008-10-16 09:36:00,0.60885,0.6092,0.60885,0.6092,736700000.0
2008-10-16 09:37:00,0.60925,0.6094,0.60895,0.6091,2075600001.0
2008-10-16 09:38:00,0.609,0.6091,0.609,0.60905,1267599999.0
2008-10-16 09:39:00,0.609,0.61025,0.609,0.61025,1318100012.0
2008-10-16 09:40:00,0.61025,0.61035,0.6098,0.6098,920599985.0
2008-10-16 09:41:00,0.60975,0.61045,0.60975,0.6103,788600002.0
2008-10-16 09:42:00,0.6107,0.6107,0.6094,0.61,1567500009.0
2008-10-16 09:43:00,0.6101,0.6104,0.6096,0.6104,1567500009.0
2008-10-16 09:44:00,0.6106,0.611,0.61,0.6106,1567500009.0
2008-10-16 09:45:00,0.6107,0.6108,0.61,0.6103,1567500009.0
2008-10-16 09:46:00,0.61,0.6103,0.6093,0.6098,1567500009.0
2008-10-16 09:47:00,0.6099,0.6111,0.6099,0.6107,1567500009.0
2008-10-16 09:48:00,0.61065,0.61065,0.61035,0.6104,1567500009.0
2008-10-16 09:49:00,0.6106,0.6112,0.6102,0.6102,27299999.0
2008-10-16 09:50:00,0.6103,0.6109,0.6101,0.6107,27299999.0
2008-10-16 09:51:00,0.6106,0.6106,0.6106,0.6106,27299999.0
2008-10-16 09:52:00,0.6106,0.6108,0.6106,0.6108,1694099993.0
2008-10-16 09:53:00,0.61095,0.61225,0.61095,0.6121,1614678309.0
2008-10-16 09:54:00,0.612,0.6125,0.6116,0.6124,1572878302.0
2008-10-16 09:55:00,0.6124,0.6124,0.61205,0.6121,1119900017.0
2008-10-16 09:56:00,0.6121,0.61215,0.612,0.61205,1203200002.0
2008-10-16 09:57:00,0.6121,0.6121,0.61205,0.61205,271799991.0
2008-10-16 09:58:00,0.61205,0.61205,0.61165,0.6118,443599997.0
2008-10-16 09:59:00,0.61175,0.61185,0.6115,0.6117,1272600000.0
2008-10-16 10:00:00,0.6115,0.6122,0.6115,0.61205,2024600017.0
2008-10-16 10:01:00,0.61195,0.612,0.61175,0.61175,628699995.0
2008-10-16 10:02:00,0.61175,0.6119,0.61165,0.61165,1876300021.0
2008-10-16 10:03:00,0.61165,0.61175,0.61165,0.61175,250099998.0
2008-10-16 10:04:00,0.61185,0.612,0.61185,0.6119,405899996.0
2008-10-16 10:05:00,0.6121,0.6124,0.612,0.6121,1084300014.0
2008-10-16 10:06:00,0.61195,0.61225,0.61195,0.61225,1084300014.0
2008-10-16 10:07:00,0.6122,0.6132,0.6119,0.6132,1617599984.0
2008-10-16 10:08:00,0.6135,0.6151,0.6134,0.6148,1024500011.0
2008-10-16 10:09:00,0.61475,0.61485,0.61405,0.6142,1024500011.0
2008-10-16 10:10:00,0.6142,0.6142,0.61305,0.61355,750500013.0
2008-10-16 10:11:00,0.61355,0.6142,0.61355,0.61365,850700009.0
2008-10-16 10:12:00,0.6144,0.6144,0.6137,0.6137,223000000.0
2008-10-16 10:13:00,0.6139,0.6139,0.61345,0.61345,223000000.0
2008-10-16 10:14:00,0.6133,0.6133,0.6133,0.6133,41700001.0
2008-10-16 10:15:00,0.6134,0.6134,0.61285,0.6129,515400000.0
2008-10-16 10:16:00,0.6129,0.61335,0.6128,0.6131,864000007.0
2008-10-16 10:17:00,0.6131,0.6131,0.6127,0.6127,84399997.0
2008-10-16 10:18:00,0.613,0.61305,0.61285,0.61305,487600003.0
2008-10-16 10:19:00,0.6131,0.6131,0.6131,0.6131,71500000.0
2008-10-16 10:20:00,0.6131,0.6131,0.613,0.613,188299999.0
2008-10-16 10:21:00,0.6129,0.61315,0.61265,0.61315,970900008.0
2008-10-16 10:22:00,0.6132,0.6134,0.6131,0.6131,368100003.0
2008-10-16 10:23:00,0.6131,0.6133,0.6129,0.6133,376399997.0
2008-10-16 10:24:00,0.61355,0.614,0.61275,0.61295,2017400006.0
2008-10-16 10:25:00,0.6128,0.61315,0.61265,0.6128,1647400002.0
2008-10-16 10:26:00,0.61295,0.613,0.6127,0.6128,795100005.0
2008-10-16 10:27:00,0.6127,0.6127,0.6127,0.6127,113900002.0
2008-10-16 10:28:00,0.61275,0.61285,0.6126,0.6126,907100017.0
2008-10-16 10:29:00,0.6126,0.61265,0.6126,0.6126,423399997.0
2008-10-16 10:30:00,0.6126,0.6126,0.612,0.612,699500002.0
2008-10-16 10:31:00,0.6118,0.6118,0.6115,0.6116,902600007.0
2008-10-16 10:32:00,0.6116,0.6116,0.611,0.6115,944899999.0
2008-10-16 10:33:00,0.6115,0.61175,0.6111,0.61155,1185900002.0
2008-10-16 10:34:00,0.61155,0.6117,0.6115,0.6115,777599999.0
2008-10-16 10:35:00,0.6115,0.6115,0.61035,0.61065,790999995.0
2008-10-16 10:36:00,0.61095,0.611,0.60955,0.6098,1756499984.0
2008-10-16 10:37:00,0.61005,0.61165,0.60965,0.6113,2136999995.0
2008-10-16 10:38:00,0.6117,0.6134,0.6117,0.6128,225899998.0
2008-10-16 10:39:00,0.61255,0.61265,0.6125,0.61265,225899998.0
2008-10-16 10:40:00,0.6127,0.6127,0.6127,0.6127,90399997.0
2008-10-16 10:41:00,0.61285,0.61305,0.61265,0.61265,847400001.0
2008-10-16 10:42:00,0.6126,0.61265,0.6126,0.6126,631600008.0
2008-10-16 10:43:00,0.6126,0.6126,0.61175,0.612,537100005.0
2008-10-16 10:44:00,0.6119,0.61215,0.6119,0.6121,550400006.0
2008-10-16 10:45:00,0.6121,0.6121,0.6115,0.6117,877000002.0
2008-10-16 10:46:00,0.61175,0.6121,0.6116,0.612,1580900000.0
2008-10-16 10:47:00,0.6118,0.61205,0.61165,0.61205,1072300005.0
2008-10-16 10:48:00,0.6121,0.6121,0.6119,0.6119,651600011.0
2008-10-16 10:49:00,0.61195,0.6121,0.61165,0.61205,1501299990.0
2008-10-16 10:50:00,0.61205,0.61215,0.61205,0.61215,137600003.0
2008-10-16 10:51:00,0.612,0.612,0.61155,0.6119,637200000.0
2008-10-16 10:52:00,0.61195,0.612,0.6118,0.6118,564899995.0
2008-10-16 10:53:00,0.61185,0.6125,0.61165,0.61225,1238599997.0
2008-10-16 10:54:00,0.61225,0.61225,0.61205,0.6121,447100008.0
2008-10-16 10:55:00,0.61205,0.61205,0.61205,0.61205,59400002.0
2008-10-16 10:56:00,0.61205,0.61215,0.61205,0.61215,238100003.0
2008-10-16 10:57:00,0.6121,0.6121,0.61195,0.61205,740499992.0
2008-10-16 10:58:00,0.61205,0.61205,0.61205,0.61205,235000000.0
2008-10-16 10:59:00,0.61205,0.61205,0.61185,0.61185,376199990.0
2008-10-16 11:00:00,0.61185,0.61205,0.61185,0.61205,224800004.0
2008-10-16 11:01:00,0.61163,0.61195,0.61157,0.61157,1937399979.0
2008-10-16 11:02:00,0.61155,0.61199,0.61147,0.61172,832099999.0
2008-10-16 11:03:00,0.61205,0.61235,0.61185,0.61235,359000005.0
2008-10-16 11:04:00,0.61245,0.6126,0.61245,0.6126,127299999.0
2008-10-16 11:05:00,0.61285,0.6129,0.6124,0.6125,952900010.0
2008-10-16 11:06:00,0.6125,0.61285,0.6125,0.6128,420199996.0
2008-10-16 11:07:00,0.6132,0.6133,0.61295,0.6133,308300009.0
2008-10-16 11:08:00,0.61345,0.61475,0.61335,0.6145,1624500004.0
2008-10-16 11:09:00,0.6145,0.6145,0.6137,0.614,1849599998.0
2008-10-16 11:10:00,0.6142,0.6144,0.6142,0.6142,468200001.0
2008-10-16 11:11:00,0.6142,0.6142,0.61405,0.6142,338399993.0
2008-10-16 11:12:00,0.6142,0.6142,0.6141,0.6142,259599998.0
2008-10-16 11:13:00,0.6142,0.6148,0.6142,0.6146,585799998.0
2008-10-16 11:14:00,0.61475,0.61495,0.61435,0.61435,747200001.0
2008-10-16 11:15:00,0.61435,0.61435,0.6139,0.61405,1598400000.0
2008-10-16 11:16:00,0.61405,0.61445,0.61405,0.61445,961899994.0
2008-10-16 11:17:00,0.6144,0.61465,0.6142,0.6143,1282899993.0
2008-10-16 11:18:00,0.6143,0.6143,0.6143,0.6143,269300000.0
2008-10-16 11:19:00,0.6143,0.6147,0.6143,0.6146,1534499997.0
2008-10-16 11:20:00,0.6147,0.61475,0.6144,0.6144,792199989.0
2008-10-16 11:21:00,0.61395,0.61415,0.61395,0.61415,194499996.0
2008-10-16 11:22:00,0.61415,0.6142,0.61285,0.61285,2087599993.0
2008-10-16 11:23:00,0.613,0.61345,0.613,0.61335,520599999.0
2008-10-16 11:24:00,0.61355,0.61355,0.61345,0.61345,418099993.0
2008-10-16 11:25:00,0.61345,0.61345,0.61345,0.61345,56099998.0
2008-10-16 11:26:00,0.61365,0.61365,0.6132,0.6132,253299999.0
2008-10-16 11:27:00,0.6133,0.6133,0.61305,0.61305,323399997.0
2008-10-16 11:28:00,0.61305,0.61305,0.6126,0.6126,381600006.0
2008-10-16 11:29:00,0.6126,0.6126,0.6126,0.6126,91599998.0
2008-10-16 11:30:00,0.61205,0.61205,0.61075,0.61095,399599993.0
2008-10-16 11:31:00,0.61095,0.61095,0.6107,0.61085,351500000.0
2008-10-16 11:32:00,0.6109,0.61095,0.6099,0.6099,1286800002.0
2008-10-16 11:33:00,0.60985,0.60985,0.60915,0.6093,1000100008.0
2008-10-16 11:34:00,0.60945,0.61065,0.6094,0.61055,867300011.0
2008-10-16 11:35:00,0.61045,0.61045,0.61045,0.61045,61400002.0
2008-10-16 11:36:00,0.6101,0.61035,0.6101,0.61035,752799991.0
2008-10-16 11:37:00,0.6104,0.6104,0.6102,0.6102,125500000.0
2008-10-16 11:38:00,0.61005,0.6101,0.6098,0.6101,420699993.0
2008-10-16 11:39:00,0.61005,0.61005,0.61,0.61,129599999.0
2008-10-16 11:40:00,0.6099,0.61,0.6091,0.60925,528999995.0
2008-10-16 11:41:00,0.6089,0.6096,0.60885,0.609,1087400006.0
2008-10-16 11:42:00,0.60905,0.6093,0.60905,0.6091,482999999.0
2008-10-16 11:43:00,0.6091,0.6096,0.6091,0.6096,322000000.0
2008-10-16 11:44:00,0.6094,0.6094,0.6085,0.6086,994499995.0
2008-10-16 11:45:00,0.6082,0.60825,0.60735,0.6075,635799996.0
2008-10-16 11:46:00,0.6075,0.60755,0.60685,0.6072,690000001.0
2008-10-16 11:47:00,0.60705,0.6081,0.60705,0.6081,393600004.0
2008-10-16 11:48:00,0.6081,0.6082,0.60805,0.6082,615200001.0
2008-10-16 11:49:00,0.60815,0.60955,0.60805,0.60925,1601799987.0
2008-10-16 11:50:00,0.6095,0.6107,0.6094,0.6095,1250000007.0
2008-10-16 11:51:00,0.6095,0.6102,0.6095,0.6096,912600006.0
2008-10-16 11:52:00,0.6088,0.60915,0.60875,0.6091,1167000001.0
2008-10-16 11:53:00,0.6091,0.6091,0.60835,0.6085,597100003.0
2008-10-16 11:54:00,0.6085,0.6085,0.6074,0.6076,1210300002.0
2008-10-16 11:55:00,0.60775,0.60805,0.6077,0.6078,873500022.0
2008-10-16 11:56:00,0.6078,0.6078,0.6068,0.6068,1495000001.0
2008-10-16 11:57:00,0.6068,0.6068,0.6065,0.6065,995099999.0
2008-10-16 11:58:00,0.6065,0.6065,0.60555,0.60555,1941300019.0
2008-10-16 11:59:00,0.60575,0.60605,0.60535,0.60595,1697899995.0
2008-10-16 12:00:00,0.6059,0.6059,0.60515,0.60515,1023699991.0
2008-10-16 12:01:00,0.6051,0.6056,0.60495,0.6055,743199996.0
2008-10-16 12:02:00,0.6054,0.6054,0.60485,0.60505,1191899993.0
2008-10-16 12:03:00,0.60525,0.6057,0.60525,0.6057,1261899995.0
2008-10-16 12:04:00,0.60575,0.60575,0.60555,0.6057,294500001.0
2008-10-16 12:05:00,0.60575,0.6061,0.60555,0.60555,467100004.0
2008-10-16 12:06:00,0.6057,0.60595,0.6057,0.60595,196600007.0
2008-10-16 12:07:00,0.60595,0.60675,0.60595,0.6064,1360000002.0
2008-10-16 12:08:00,0.60635,0.60705,0.6063,0.607,970200006.0
2008-10-16 12:09:00,0.60705,0.60725,0.60705,0.60725,304200001.0
2008-10-16 12:10:00,0.6073,0.60795,0.6073,0.60795,1060599994.0
2008-10-16 12:11:00,0.6081,0.60825,0.6081,0.60825,404299994.0
2008-10-16 12:12:00,0.6082,0.6083,0.6074,0.60785,892499995.0
2008-10-16 12:13:00,0.608,0.60805,0.6073,0.60785,1067099995.0
2008-10-16 12:14:00,0.6078,0.6083,0.6067,0.607,499400007.0
2008-10-16 12:15:00,0.6071,0.6076,0.60695,0.6071,499400007.0
2008-10-16 12:16:00,0.6071,0.6071,0.606,0.6061,351700005.0
2008-10-16 12:17:00,0.60615,0.6063,0.6061,0.6061,579299997.0
2008-10-16 12:18:00,0.60605,0.6065,0.60605,0.6064,757599994.0
2008-10-16 12:19:00,0.6064,0.60655,0.60605,0.60615,746900009.0
2008-10-16 12:20:00,0.60605,0.6068,0.60605,0.6068,796599995.0
2008-10-16 12:21:00,0.6064,0.6067,0.6063,0.6067,778900002.0
2008-10-16 12:22:00,0.6067,0.60685,0.60665,0.60685,254800003.0
2008-10-16 12:23:00,0.6069,0.60695,0.6069,0.60695,305499992.0
2008-10-16 12:24:00,0.60695,0.607,0.60695,0.607,357600003.0
2008-10-16 12:25:00,0.60695,0.60705,0.60695,0.60705,158399997.0
2008-10-16 12:26:00,0.60705,0.6076,0.60705,0.6075,489900000.0
2008-10-16 12:27:00,0.60745,0.60765,0.6073,0.6074,1877599994.0
2008-10-16 12:28:00,0.6074,0.6074,0.6068,0.6071,391799999.0
2008-10-16 12:29:00,0.6073,0.6074,0.6073,0.6074,38099998.0
2008-10-16 12:30:00,0.60715,0.60715,0.60715,0.60715,38099998.0
2008-10-16 12:31:00,0.60725,0.60725,0.6065,0.6069,1130499999.0
2008-10-16 12:32:00,0.6069,0.6069,0.6062,0.6066,1266500001.0
2008-10-16 12:33:00,0.60675,0.60685,0.60605,0.60685,445699997.0
2008-10-16 12:34:00,0.6069,0.6073,0.6069,0.6073,142899999.0
2008-10-16 12:35:00,0.6071,0.6074,0.6071,0.6071,86400002.0
2008-10-16 12:36:00,0.60725,0.60725,0.60725,0.60725,86400002.0
2008-10-16 12:37:00,0.60745,0.60755,0.60745,0.60755,306200001.0
2008-10-16 12:38:00,0.6077,0.60805,0.6077,0.60775,674400004.0
2008-10-16 12:39:00,0.60795,0.60795,0.60795,0.60795,38799999.0
2008-10-16 12:40:00,0.6076,0.60795,0.6076,0.60795,344000000.0
2008-10-16 12:41:00,0.6076,0.6076,0.6076,0.6076,49299999.0
2008-10-16 12:42:00,0.60785,0.6088,0.60775,0.6088,1298000012.0
2008-10-16 12:43:00,0.6088,0.60895,0.6086,0.6086,462000000.0
2008-10-16 12:44:00,0.60865,0.60915,0.6086,0.6088,1334399995.0
2008-10-16 12:45:00,0.60875,0.60895,0.60785,0.6083,1877899992.0
2008-10-16 12:46:00,0.6083,0.6083,0.60795,0.608,120699998.0
2008-10-16 12:47:00,0.60805,0.6086,0.60795,0.6084,1139900007.0
2008-10-16 12:48:00,0.6083,0.6083,0.6078,0.6078,1635400018.0
2008-10-16 12:49:00,0.60765,0.60945,0.60765,0.60945,1635400018.0
2008-10-16 12:50:00,0.6095,0.61105,0.60945,0.6107,1611399998.0
2008-10-16 12:51:00,0.6107,0.611,0.6093,0.6094,1256599999.0
2008-10-16 12:52:00,0.6095,0.61135,0.6095,0.61075,1256599999.0
2008-10-16 12:53:00,0.61065,0.6107,0.6102,0.6102,231500008.0
2008-10-16 12:54:00,0.61025,0.61025,0.61,0.61,617599996.0
2008-10-16 12:55:00,0.61,0.61,0.61,0.61,597199996.0
2008-10-16 12:56:00,0.61,0.61,0.61,0.61,733099993.0
2008-10-16 12:57:00,0.61,0.61,0.61,0.61,203199996.0
2008-10-16 12:58:00,0.61,0.61015,0.60995,0.61,792700001.0
2008-10-16 12:59:00,0.61005,0.6108,0.61,0.6107,1144499997.0
2008-10-16 13:00:00,0.61075,0.61115,0.61075,0.61115,923499993.0
2008-10-16 13:01:00,0.61095,0.61095,0.61075,0.61085,698599998.0
2008-10-16 13:02:00,0.61075,0.61075,0.6107,0.6107,203299999.0
2008-10-16 13:03:00,0.61065,0.6108,0.6106,0.6106,735800002.0
2008-10-16 13:04:00,0.61045,0.6106,0.61,0.6101,940800006.0
2008-10-16 13:05:00,0.6102,0.6108,0.6096,0.6103,1521999997.0
2008-10-16 13:06:00,0.6105,0.6111,0.6099,0.6105,1521999997.0
2008-10-16 13:07:00,0.6102,0.61055,0.60965,0.61025,1521999997.0
2008-10-16 13:08:00,0.61025,0.6105,0.60965,0.60965,1286300005.0
2008-10-16 13:09:00,0.60975,0.60985,0.60975,0.60985,149799999.0
2008-10-16 13:10:00,0.61,0.61,0.6094,0.60965,1321700001.0
2008-10-16 13:11:00,0.60936,0.60964,0.60899,0.60909,1440300001.0
2008-10-16 13:12:00,0.6097,0.60995,0.6094,0.6096,1272000010.0
2008-10-16 13:13:00,0.60965,0.6101,0.6096,0.60975,688899997.0
2008-10-16 13:14:00,0.60975,0.6101,0.6097,0.6101,1001699993.0
2008-10-16 13:15:00,0.61015,0.6111,0.61015,0.6107,1755800013.0
2008-10-16 13:16:00,0.6107,0.61075,0.61065,0.6107,371700015.0
2008-10-16 13:17:00,0.61065,0.61065,0.6106,0.6106,145700006.0
2008-10-16 13:18:00,0.6106,0.6107,0.6102,0.6104,1819199989.0
2008-10-16 13:19:00,0.6104,0.61045,0.6101,0.61045,1553400003.0
2008-10-16 13:20:00,0.61055,0.6106,0.61045,0.61045,489599996.0
2008-10-16 13:21:00,0.6105,0.6106,0.6105,0.61055,236500000.0
2008-10-16 13:22:00,0.61075,0.61135,0.61075,0.61135,1449299991.0
2008-10-16 13:23:00,0.61135,0.61135,0.61115,0.61115,795100003.0
2008-10-16 13:24:00,0.6111,0.6111,0.61055,0.61055,1558000040.0
2008-10-16 13:25:00,0.6104,0.6104,0.6093,0.60945,2004899992.0
2008-10-16 13:26:00,0.60927,0.60943,0.60915,0.60936,648499990.0
2008-10-16 13:27:00,0.60945,0.6096,0.60945,0.6096,941599983.0
2008-10-16 13:28:00,0.6096,0.6101,0.60955,0.61,745300003.0
2008-10-16 13:29:00,0.6099,0.6099,0.6099,0.6099,75799999.0
2008-10-16 13:30:00,0.6099,0.61025,0.6096,0.61,1639899999.0
2008-10-16 13:31:00,0.60995,0.60995,0.6098,0.60995,238099996.0
2008-10-16 13:32:00,0.60995,0.60995,0.60995,0.60995,51099998.0
2008-10-16 13:33:00,0.60995,0.60995,0.60995,0.60995,60700001.0
2008-10-16 13:34:00,0.60995,0.60995,0.60995,0.60995,198500000.0
2008-10-16 13:35:00,0.60995,0.60995,0.60995,0.60995,110600000.0
2008-10-16 13:36:00,0.60995,0.60995,0.60975,0.60975,426199991.0
2008-10-16 13:37:00,0.60975,0.60985,0.6097,0.60975,773099998.0
2008-10-16 13:38:00,0.60975,0.6111,0.60975,0.6108,2016699994.0
2008-10-16 13:39:00,0.6108,0.6111,0.61075,0.61075,1443699994.0
2008-10-16 13:40:00,0.61065,0.61065,0.6106,0.6106,135999995.0
2008-10-16 13:41:00,0.61045,0.61045,0.6098,0.6101,535800008.0
2008-10-16 13:42:00,0.61025,0.61025,0.61025,0.61025,28900000.0
2008-10-16 13:43:00,0.6102,0.6102,0.6102,0.6102,71800003.0
2008-10-16 13:44:00,0.61025,0.61025,0.61025,0.61025,198100003.0
2008-10-16 13:45:00,0.6102,0.6102,0.6094,0.6094,1270299999.0
2008-10-16 13:46:00,0.60945,0.60945,0.60915,0.6092,428099993.0
2008-10-16 13:47:00,0.60915,0.60915,0.60915,0.60915,55099998.0
2008-10-16 13:48:00,0.60915,0.60915,0.60875,0.6088,976999989.0
2008-10-16 13:49:00,0.609,0.6096,0.609,0.6096,450900000.0
2008-10-16 13:50:00,0.60965,0.60995,0.60895,0.60975,1903999995.0
2008-10-16 13:51:00,0.60975,0.61005,0.60945,0.61005,1157200008.0
2008-10-16 13:52:00,0.6102,0.6107,0.6099,0.6104,1020600014.0
2008-10-16 13:53:00,0.6103,0.6105,0.6103,0.6104,1020600014.0
2008-10-16 13:54:00,0.6104,0.6104,0.6096,0.6101,734800001.0
2008-10-16 13:55:00,0.61005,0.6102,0.61,0.61,375599993.0
2008-10-16 13:56:00,0.61,0.61025,0.61,0.61025,397800004.0
2008-10-16 13:57:00,0.61025,0.61025,0.61015,0.61015,844000007.0
2008-10-16 13:58:00,0.61015,0.61015,0.6101,0.6101,224299999.0
2008-10-16 13:59:00,0.6101,0.6101,0.6101,0.6101,119399997.0
2008-10-16 14:00:00,0.6101,0.6102,0.6097,0.6097,1271800003.0
2008-10-16 14:01:00,0.6096,0.6096,0.6096,0.6096,266400007.0
2008-10-16 14:02:00,0.6096,0.6103,0.6096,0.6102,977800000.0
2008-10-16 14:03:00,0.61005,0.61015,0.60995,0.60995,977800000.0
2008-10-16 14:04:00,0.60995,0.61015,0.60995,0.6101,706099993.0
2008-10-16 14:05:00,0.6101,0.61015,0.6101,0.6101,1228900017.0
2008-10-16 14:06:00,0.6101,0.6101,0.6101,0.6101,624099998.0
2008-10-16 14:07:00,0.6101,0.61015,0.61,0.61015,580299998.0
2008-10-16 14:08:00,0.61,0.6101,0.60955,0.6097,950200003.0
2008-10-16 14:09:00,0.6097,0.6097,0.6097,0.6097,595800009.0
2008-10-16 14:10:00,0.60975,0.6098,0.60975,0.6098,290299994.0
2008-10-16 14:11:00,0.6098,0.60985,0.6098,0.6098,170599998.0
2008-10-16 14:12:00,0.60939,0.60958,0.6093,0.60958,432600003.0
2008-10-16 14:13:00,0.6099,0.6099,0.60985,0.6099,111999995.0
2008-10-16 14:14:00,0.60995,0.61005,0.60985,0.61005,329199996.0
2008-10-16 14:15:00,0.61025,0.6103,0.6102,0.6102,749800004.0
2008-10-16 14:16:00,0.6102,0.6109,0.61015,0.6109,985200004.0
2008-10-16 14:17:00,0.6108,0.61095,0.6107,0.6109,1329200016.0
2008-10-16 14:18:00,0.6109,0.6111,0.61085,0.6111,1619799993.0
2008-10-16 14:19:00,0.6112,0.6116,0.6112,0.6115,1971600011.0
2008-10-16 14:20:00,0.6116,0.6135,0.6115,0.6127,1971600011.0
2008-10-16 14:21:00,0.6128,0.614,0.6127,0.614,1971600011.0
2008-10-16 14:22:00,0.61395,0.61415,0.6132,0.61335,1971600011.0
2008-10-16 14:23:00,0.6134,0.6134,0.6126,0.61315,682300002.0
2008-10-16 14:24:00,0.61315,0.61315,0.61235,0.61235,628599998.0
2008-10-16 14:25:00,0.6125,0.61255,0.61175,0.61255,1874200004.0
2008-10-16 14:26:00,0.6128,0.6131,0.6126,0.6127,465600002.0
2008-10-16 14:27:00,0.6128,0.613,0.6119,0.6123,465600002.0
2008-10-16 14:28:00,0.6122,0.6123,0.6117,0.612,465600002.0
2008-10-16 14:29:00,0.6121,0.6121,0.612,0.612,465600002.0
2008-10-16 14:30:00,0.612,0.612,0.612,0.612,236799997.0
2008-10-16 14:31:00,0.61205,0.6136,0.612,0.6136,1938499987.0
2008-10-16 14:32:00,0.6139,0.61425,0.6139,0.6141,655899999.0
2008-10-16 14:33:00,0.6141,0.6141,0.6138,0.6139,1275200003.0
2008-10-16 14:34:00,0.6139,0.61415,0.6139,0.6139,1620199991.0
2008-10-16 14:35:00,0.6142,0.6165,0.6139,0.6164,1748099986.0
2008-10-16 14:36:00,0.6163,0.6172,0.6158,0.6165,1748099986.0
2008-10-16 14:37:00,0.6167,0.6167,0.61585,0.6163,1748099986.0
2008-10-16 14:38:00,0.6165,0.6165,0.6162,0.6164,61500000.0
2008-10-16 14:39:00,0.6163,0.6163,0.6163,0.6163,61500000.0
2008-10-16 14:40:00,0.6163,0.61695,0.6163,0.61695,940399993.0
2008-10-16 14:41:00,0.6171,0.6199,0.617,0.6187,1762000016.0
2008-10-16 14:42:00,0.6182,0.6182,0.6168,0.6168,1762000016.0
2008-10-16 14:43:00,0.6167,0.6168,0.6162,0.6167,1762000016.0
2008-10-16 14:44:00,0.6167,0.6167,0.61605,0.61615,1762000016.0
2008-10-16 14:45:00,0.61615,0.61635,0.61615,0.61625,1587599982.0
2008-10-16 14:46:00,0.61635,0.61805,0.61635,0.61765,2037199988.0
2008-10-16 14:47:00,0.6179,0.6181,0.6159,0.6159,1937499979.0
2008-10-16 14:48:00,0.616,0.61615,0.6149,0.61535,1937499979.0
2008-10-16 14:49:00,0.6156,0.61725,0.6156,0.6165,2105599986.0
2008-10-16 14:50:00,0.6166,0.6172,0.6154,0.61625,1679800001.0
2008-10-16 14:51:00,0.6163,0.6169,0.616,0.6165,2092399992.0
2008-10-16 14:52:00,0.6166,0.6169,0.6156,0.6156,2092399992.0
2008-10-16 14:53:00,0.6157,0.6158,0.61465,0.6147,2092399992.0
2008-10-16 14:54:00,0.61485,0.61505,0.61455,0.6146,1723600002.0
2008-10-16 14:55:00,0.6146,0.61465,0.61425,0.6144,1324900005.0
2008-10-16 14:56:00,0.6146,0.6157,0.6135,0.6136,1583901517.0
2008-10-16 14:57:00,0.6135,0.6144,0.6125,0.6134,1583901517.0
2008-10-16 14:58:00,0.61205,0.61205,0.6111,0.61155,1583901517.0
2008-10-16 14:59:00,0.61155,0.61355,0.6106,0.61355,1907400005.0
2008-10-16 15:00:00,0.6117,0.6125,0.6111,0.6115,1431200007.0
2008-10-16 15:01:00,0.6115,0.6115,0.61055,0.61095,1621199990.0
2008-10-16 15:02:00,0.6108,0.6114,0.6104,0.6106,1170600001.0
2008-10-16 15:03:00,0.6108,0.6114,0.6106,0.6109,1170600001.0
2008-10-16 15:04:00,0.61095,0.61095,0.6109,0.61095,1170600001.0
2008-10-16 15:05:00,0.611,0.6113,0.6109,0.611,864299998.0
2008-10-16 15:06:00,0.6112,0.6112,0.6112,0.6112,864299998.0
2008-10-16 15:07:00,0.6112,0.6112,0.6109,0.6111,1212999998.0
2008-10-16 15:08:00,0.6111,0.6111,0.6108,0.6108,619400002.0
2008-10-16 15:09:00,0.6108,0.611,0.6105,0.6106,978000001.0
2008-10-16 15:10:00,0.6107,0.6109,0.6105,0.6109,1177700011.0
2008-10-16 15:11:00,0.6108,0.6108,0.61015,0.61025,1177700011.0
2008-10-16 15:12:00,0.61015,0.6104,0.61,0.6102,1037299980.0
2008-10-16 15:13:00,0.6102,0.6102,0.60925,0.6095,1229500012.0
2008-10-16 15:14:00,0.60955,0.60955,0.6094,0.6094,161200001.0
2008-10-16 15:15:00,0.60955,0.61,0.60955,0.61,541999992.0
2008-10-16 15:16:00,0.61,0.61,0.6089,0.6098,1396161876.0
2008-10-16 15:17:00,0.6098,0.6098,0.609,0.60935,534900003.0
2008-10-16 15:18:00,0.6095,0.6095,0.60885,0.6095,802199996.0
2008-10-16 15:19:00,0.6095,0.6104,0.6095,0.6104,1741599988.0
2008-10-16 15:20:00,0.6104,0.6104,0.6104,0.6104,100599998.0
2008-10-16 15:21:00,0.6104,0.6106,0.6104,0.6104,1103199993.0
2008-10-16 15:22:00,0.6104,0.6105,0.6104,0.6105,1309299984.0
2008-10-16 15:23:00,0.6105,0.6105,0.6105,0.6105,482400000.0
2008-10-16 15:24:00,0.6105,0.6105,0.6098,0.6098,1368500013.0
2008-10-16 15:25:00,0.60985,0.61,0.6094,0.6094,1832299998.0
2008-10-16 15:26:00,0.6094,0.61,0.6092,0.60985,1982699997.0
2008-10-16 15:27:00,0.6101,0.6101,0.6097,0.61,1149899995.0
2008-10-16 15:28:00,0.61,0.61035,0.61,0.61025,1149899995.0
2008-10-16 15:29:00,0.61025,0.6104,0.6102,0.6102,1032299995.0
2008-10-16 15:30:00,0.61025,0.61065,0.6102,0.6105,2074999996.0
2008-10-16 15:31:00,0.6105,0.6105,0.60975,0.61,2128100010.0
2008-10-16 15:32:00,0.6102,0.6104,0.6102,0.6102,1111000002.0
2008-10-16 15:33:00,0.6103,0.6103,0.6093,0.60945,1111000002.0
2008-10-16 15:34:00,0.6094,0.6095,0.6076,0.6084,1524100003.0
2008-10-16 15:35:00,0.6082,0.6097,0.6082,0.609,1524100003.0
2008-10-16 15:36:00,0.6091,0.6102,0.609,0.6099,1524100003.0
2008-10-16 15:37:00,0.6097,0.60985,0.6097,0.6098,1524100003.0
2008-10-16 15:38:00,0.61,0.6108,0.6099,0.6102,1811300001.0
2008-10-16 15:39:00,0.61,0.6102,0.6099,0.6102,1811300001.0
2008-10-16 15:40:00,0.6101,0.6103,0.6101,0.61025,1247100007.0
2008-10-16 15:41:00,0.6103,0.61085,0.61025,0.6106,1601200011.0
2008-10-16 15:42:00,0.6107,0.6109,0.6106,0.6106,864999992.0
2008-10-16 15:43:00,0.6105,0.612,0.6105,0.6111,864999992.0
2008-10-16 15:44:00,0.6111,0.6111,0.611,0.611,864999992.0
2008-10-16 15:45:00,0.6107,0.6109,0.6103,0.6106,1159899993.0
2008-10-16 15:46:00,0.611,0.611,0.6107,0.611,1159899993.0
2008-10-16 15:47:00,0.611,0.61115,0.611,0.6111,1578100014.0
2008-10-16 15:48:00,0.6111,0.6111,0.61025,0.61055,1817400004.0
2008-10-16 15:49:00,0.61055,0.611,0.61015,0.611,1531699997.0
2008-10-16 15:50:00,0.6111,0.6117,0.6111,0.6115,1243400001.0
2008-10-16 15:51:00,0.6114,0.61155,0.6114,0.61145,1243400001.0
2008-10-16 15:52:00,0.6115,0.6115,0.6109,0.6109,749999995.0
2008-10-16 15:53:00,0.6112,0.6112,0.6102,0.6102,749999995.0
2008-10-16 15:54:00,0.61025,0.6104,0.61025,0.6103,749999995.0
2008-10-16 15:55:00,0.61,0.6103,0.6087,0.609,919999993.0
2008-10-16 15:56:00,0.6089,0.6101,0.6084,0.6101,919999993.0
2008-10-16 15:57:00,0.6092,0.60965,0.60905,0.60965,919999993.0
2008-10-16 15:58:00,0.6099,0.61,0.6094,0.6094,1024699988.0
2008-10-16 15:59:00,0.6096,0.6098,0.6088,0.60935,1024699988.0
2008-10-16 16:00:00,0.60935,0.60935,0.60695,0.6071,1612799999.0
2008-10-16 16:01:00,0.6071,0.60795,0.6071,0.60795,1441199999.0
2008-10-16 16:02:00,0.6079,0.60795,0.6079,0.60795,98000000.0
2008-10-16 16:03:00,0.60805,0.60815,0.608,0.608,272100002.0
2008-10-16 16:04:00,0.608,0.6082,0.6066,0.60725,2030300003.0
2008-10-16 16:05:00,0.60745,0.60845,0.60745,0.6077,1497099988.0
2008-10-16 16:06:00,0.6078,0.60845,0.6078,0.60835,1910000002.0
2008-10-16 16:07:00,0.6083,0.6087,0.6077,0.6087,1616799991.0
2008-10-16 16:08:00,0.6086,0.609,0.6083,0.6085,1616799991.0
2008-10-16 16:09:00,0.6086,0.6091,0.6078,0.6089,1616799991.0
2008-10-16 16:10:00,0.60895,0.60895,0.6075,0.6075,1616799991.0
2008-10-16 16:11:00,0.608,0.6085,0.6071,0.6075,1913200003.0
2008-10-16 16:12:00,0.6076,0.6076,0.6074,0.6074,1913200003.0
2008-10-16 16:13:00,0.6071,0.6075,0.6068,0.6068,1913200003.0
2008-10-16 16:14:00,0.6066,0.6079,0.6064,0.6074,1913200003.0
2008-10-16 16:15:00,0.6073,0.6074,0.60675,0.60695,1913200003.0
2008-10-16 16:16:00,0.607,0.60805,0.60685,0.6077,1498699992.0
2008-10-16 16:17:00,0.6077,0.6077,0.6076,0.6076,1232299987.0
2008-10-16 16:18:00,0.6076,0.60765,0.60675,0.60675,1715099998.0
2008-10-16 16:19:00,0.6069,0.6071,0.6049,0.6053,1320600008.0
2008-10-16 16:20:00,0.6052,0.6052,0.604,0.6049,1320600008.0
2008-10-16 16:21:00,0.6054,0.6067,0.6053,0.6063,1653900009.0
2008-10-16 16:22:00,0.6064,0.6071,0.6056,0.6067,1653900009.0
2008-10-16 16:23:00,0.6068,0.6078,0.6068,0.6076,1653900009.0
2008-10-16 16:24:00,0.6075,0.6081,0.606,0.6061,1653900009.0
2008-10-16 16:25:00,0.6057,0.6067,0.6055,0.6065,1653900009.0
2008-10-16 16:26:00,0.6066,0.6081,0.6064,0.6074,1653900009.0
2008-10-16 16:27:00,0.6071,0.6075,0.60655,0.6066,1653900009.0
2008-10-16 16:28:00,0.6069,0.6069,0.6058,0.6058,1710199998.0
2008-10-16 16:29:00,0.6061,0.6069,0.6057,0.6063,1710199998.0
2008-10-16 16:30:00,0.60595,0.60595,0.60565,0.60565,1710199998.0
2008-10-16 16:31:00,0.6058,0.6059,0.6052,0.6052,696999999.0
2008-10-16 16:32:00,0.6053,0.6063,0.6052,0.6063,696999999.0
2008-10-16 16:33:00,0.6043,0.6047,0.60425,0.6047,696999999.0
2008-10-16 16:34:00,0.605,0.6073,0.6049,0.6069,1946100005.0
2008-10-16 16:35:00,0.6067,0.6081,0.6056,0.6056,1946100005.0
2008-10-16 16:36:00,0.6054,0.6054,0.604,0.6042,1946100005.0
2008-10-16 16:37:00,0.60435,0.60465,0.60405,0.6041,1946100005.0
2008-10-16 16:38:00,0.604,0.6054,0.604,0.6046,1339900003.0
2008-10-16 16:39:00,0.6046,0.605,0.6046,0.605,1339900003.0
2008-10-16 16:40:00,0.60505,0.60505,0.6042,0.6042,1657999993.0
2008-10-16 16:41:00,0.6044,0.6051,0.6043,0.605,1729600001.0
2008-10-16 16:42:00,0.6048,0.605,0.60415,0.6048,1729600001.0
2008-10-16 16:43:00,0.6048,0.60535,0.6048,0.6052,589099999.0
2008-10-16 16:44:00,0.6052,0.6053,0.6052,0.6053,1445099997.0
2008-10-16 16:45:00,0.6053,0.60535,0.6053,0.6053,847899997.0
2008-10-16 16:46:00,0.60515,0.6053,0.6045,0.6053,1970800017.0
2008-10-16 16:47:00,0.6054,0.6064,0.6053,0.6063,1696899999.0
2008-10-16 16:48:00,0.6061,0.6061,0.6054,0.6056,1696899999.0
2008-10-16 16:49:00,0.60555,0.6056,0.6052,0.6052,1696899999.0
2008-10-16 16:50:00,0.6052,0.6054,0.6052,0.6052,935200003.0
2008-10-16 16:51:00,0.6052,0.6052,0.6047,0.60485,1634799998.0
2008-10-16 16:52:00,0.6048,0.605,0.6047,0.605,454000015.0
2008-10-16 16:53:00,0.6047,0.60475,0.6047,0.60475,454000015.0
2008-10-16 16:54:00,0.6047,0.6048,0.6047,0.6048,1054700004.0
2008-10-16 16:55:00,0.6048,0.60495,0.6048,0.60495,488699988.0
2008-10-16 16:56:00,0.60495,0.60495,0.604,0.60445,1066300006.0
2008-10-16 16:57:00,0.6043,0.6044,0.6038,0.6044,1717099995.0
2008-10-16 16:58:00,0.6044,0.6044,0.6033,0.60385,1717099995.0
2008-10-16 16:59:00,0.604,0.604,0.6023,0.6036,2015000007.0
2008-10-16 17:00:00,0.6037,0.6039,0.6028,0.6033,2015000007.0
2008-10-16 17:01:00,0.60355,0.604,0.6025,0.60265,2015000007.0
2008-10-16 17:02:00,0.6028,0.6028,0.6022,0.6026,503699992.0
2008-10-16 17:03:00,0.6025,0.603,0.6024,0.6026,503699992.0
2008-10-16 17:04:00,0.60245,0.6026,0.60245,0.6026,503699992.0
2008-10-16 17:05:00,0.6026,0.6038,0.6026,0.6028,1301899989.0
2008-10-16 17:06:00,0.6028,0.603,0.60275,0.603,405300004.0
2008-10-16 17:07:00,0.60305,0.60395,0.60285,0.6038,700600004.0
2008-10-16 17:08:00,0.6037,0.6037,0.6032,0.6032,1309200001.0
2008-10-16 17:09:00,0.6032,0.6036,0.6032,0.6035,705599995.0
2008-10-16 17:10:00,0.6031,0.6032,0.6031,0.6032,525199996.0
2008-10-16 17:11:00,0.6032,0.6032,0.6028,0.6028,829700000.0
2008-10-16 17:12:00,0.6029,0.6029,0.60225,0.60225,1386000002.0
2008-10-16 17:13:00,0.60225,0.60255,0.60225,0.60245,836800014.0
2008-10-16 17:14:00,0.60245,0.60255,0.60215,0.60235,880299990.0
2008-10-16 17:15:00,0.6024,0.60295,0.6024,0.6027,1598299994.0
2008-10-16 17:16:00,0.6028,0.6031,0.6028,0.6031,350700002.0
2008-10-16 17:17:00,0.6031,0.60355,0.6031,0.60355,1328199998.0
2008-10-16 17:18:00,0.60365,0.60395,0.6035,0.6035,1355400009.0
2008-10-16 17:19:00,0.6039,0.605,0.6039,0.6048,489499991.0
2008-10-16 17:20:00,0.6047,0.6048,0.6043,0.6043,489499991.0
2008-10-16 17:21:00,0.604,0.6042,0.604,0.6042,489499991.0
2008-10-16 17:22:00,0.6043,0.6058,0.6042,0.6049,1309800023.0
2008-10-16 17:23:00,0.6048,0.6048,0.6047,0.6048,1309800023.0
2008-10-16 17:24:00,0.60475,0.60515,0.60475,0.60515,1309800023.0
2008-10-16 17:25:00,0.60515,0.60625,0.60515,0.6059,1826699988.0
2008-10-16 17:26:00,0.6059,0.6059,0.60495,0.60495,1779500014.0
2008-10-16 17:27:00,0.60515,0.6053,0.60515,0.6053,830400005.0
2008-10-16 17:28:00,0.6053,0.6053,0.6047,0.6052,2118599998.0
2008-10-16 17:29:00,0.6053,0.6056,0.604,0.6045,2118599998.0
2008-10-16 17:30:00,0.6044,0.6046,0.6041,0.6043,2118599998.0
2008-10-16 17:31:00,0.6044,0.6056,0.6042,0.6049,2118599998.0
2008-10-16 17:32:00,0.6048,0.6077,0.6047,0.6069,2118599998.0
2008-10-16 17:33:00,0.6068,0.6079,0.6064,0.6074,2118599998.0
2008-10-16 17:34:00,0.6075,0.6084,0.6072,0.6074,2118599998.0
2008-10-16 17:35:00,0.6073,0.6078,0.6069,0.6074,2118599998.0
2008-10-16 17:36:00,0.6075,0.6083,0.6075,0.6083,2118599998.0
2008-10-16 17:37:00,0.6084,0.609,0.6084,0.6086,2118599998.0
2008-10-16 17:38:00,0.6088,0.6088,0.6076,0.6081,2118599998.0
2008-10-16 17:39:00,0.60795,0.608,0.6076,0.6078,2118599998.0
2008-10-16 17:40:00,0.6078,0.6078,0.6069,0.607,910099989.0
2008-10-16 17:41:00,0.6069,0.6079,0.6069,0.6075,2022200000.0
2008-10-16 17:42:00,0.6076,0.6078,0.6073,0.6073,2022200000.0
2008-10-16 17:43:00,0.6074,0.6085,0.6074,0.608,2022200000.0
2008-10-16 17:44:00,0.6079,0.6081,0.60785,0.60795,2022200000.0
2008-10-16 17:45:00,0.6083,0.6084,0.6082,0.6084,751699989.0
2008-10-16 17:46:00,0.6083,0.6095,0.608,0.6092,751699989.0
2008-10-16 17:47:00,0.6093,0.6105,0.6088,0.6095,751699989.0
2008-10-16 17:48:00,0.60935,0.60945,0.60915,0.6094,751699989.0
2008-10-16 17:49:00,0.6092,0.6094,0.6091,0.6093,355599999.0
2008-10-16 17:50:00,0.60915,0.60915,0.60915,0.60915,355599999.0
2008-10-16 17:51:00,0.6093,0.6093,0.6084,0.6093,1708399992.0
2008-10-16 17:52:00,0.6094,0.6117,0.6094,0.61,1708399992.0
2008-10-16 17:53:00,0.6099,0.6112,0.6098,0.6112,1708399992.0
2008-10-16 17:54:00,0.61105,0.61165,0.61095,0.61165,1708399992.0
2008-10-16 17:55:00,0.6116,0.612,0.6105,0.6106,1481799999.0
2008-10-16 17:56:00,0.6105,0.6108,0.6096,0.6099,1481799999.0
2008-10-16 17:57:00,0.6098,0.6107,0.6098,0.6106,1481799999.0
2008-10-16 17:58:00,0.6105,0.6105,0.609,0.6095,1481799999.0
2008-10-16 17:59:00,0.6097,0.6097,0.6091,0.6095,1481799999.0
2008-10-16 18:00:00,0.60935,0.60935,0.6087,0.6087,1481799999.0
2008-10-16 18:01:00,0.6087,0.609,0.60795,0.60825,1601200006.0
2008-10-16 18:02:00,0.6086,0.6092,0.6084,0.6086,1730900012.0
2008-10-16 18:03:00,0.6086,0.6093,0.6086,0.60905,1730900012.0
2008-10-16 18:04:00,0.609,0.60935,0.609,0.6091,898900004.0
2008-10-16 18:05:00,0.6091,0.60925,0.6091,0.60925,239200001.0
2008-10-16 18:06:00,0.60915,0.60915,0.609,0.609,315799999.0
2008-10-16 18:07:00,0.6091,0.6091,0.60865,0.609,490000002.0
2008-10-16 18:08:00,0.60945,0.6098,0.60935,0.60935,479000000.0
2008-10-16 18:09:00,0.60945,0.60945,0.6091,0.60925,601900007.0
2008-10-16 18:10:00,0.6093,0.60955,0.6093,0.60955,613700006.0
2008-10-16 18:11:00,0.60975,0.6103,0.6095,0.6103,997500016.0
2008-10-16 18:12:00,0.6104,0.61155,0.61025,0.61155,1633699992.0
2008-10-16 18:13:00,0.6108,0.6119,0.6108,0.6113,1083900006.0
2008-10-16 18:14:00,0.6114,0.6125,0.6114,0.6125,1083900006.0
2008-10-16 18:15:00,0.6124,0.61365,0.6124,0.6136,1083900006.0
2008-10-16 18:16:00,0.6136,0.6136,0.6132,0.6134,468000004.0
2008-10-16 18:17:00,0.6134,0.6134,0.61195,0.6124,1637300027.0
2008-10-16 18:18:00,0.6122,0.6128,0.6112,0.6128,1142900004.0
2008-10-16 18:19:00,0.61265,0.61265,0.6121,0.6126,1142900004.0
2008-10-16 18:20:00,0.6126,0.613,0.61195,0.6127,1818199994.0
2008-10-16 18:21:00,0.61275,0.6143,0.61275,0.61355,1485000003.0
2008-10-16 18:22:00,0.61355,0.6142,0.61355,0.6142,542999995.0
2008-10-16 18:23:00,0.6148,0.6154,0.6141,0.615,1075200001.0
2008-10-16 18:24:00,0.6151,0.61545,0.615,0.61505,1075200001.0
2008-10-16 18:25:00,0.6152,0.6152,0.61445,0.6147,790800014.0
2008-10-16 18:26:00,0.6147,0.6147,0.6135,0.6135,1929999989.0
2008-10-16 18:27:00,0.6136,0.6136,0.6082,0.611,1929999989.0
2008-10-16 18:28:00,0.61125,0.61205,0.6106,0.6106,1922900005.0
2008-10-16 18:29:00,0.6106,0.6106,0.60945,0.60975,1276999994.0
2008-10-16 18:30:00,0.60975,0.60975,0.6095,0.6095,1455299994.0
2008-10-16 18:31:00,0.6097,0.60985,0.6095,0.6096,1940400025.0
2008-10-16 18:32:00,0.60965,0.6097,0.6094,0.6094,1148199995.0
2008-10-16 18:33:00,0.6094,0.60965,0.60915,0.60925,930500004.0
2008-10-16 18:34:00,0.6094,0.60955,0.60925,0.6093,170000000.0
2008-10-16 18:35:00,0.6095,0.60995,0.6095,0.6098,792699999.0
2008-10-16 18:36:00,0.60995,0.61085,0.6097,0.6098,1533599994.0
2008-10-16 18:37:00,0.60985,0.6101,0.6098,0.6101,671099991.0
2008-10-16 18:38:00,0.60981,0.61017,0.60981,0.61,682700000.0
2008-10-16 18:39:00,0.6101,0.6101,0.60972,0.60995,1418699991.0
2008-10-16 18:40:00,0.60965,0.6103,0.60935,0.6103,1126100002.0
2008-10-16 18:41:00,0.6102,0.61085,0.6098,0.6098,814499997.0
2008-10-16 18:42:00,0.6098,0.6098,0.60915,0.60925,549700007.0
2008-10-16 18:43:00,0.6092,0.60925,0.60845,0.60845,1025799994.0
2008-10-16 18:44:00,0.6084,0.60915,0.6084,0.6087,661600003.0
2008-10-16 18:45:00,0.60865,0.60865,0.60865,0.60865,34000000.0
2008-10-16 18:46:00,0.60885,0.60895,0.6085,0.60895,251900009.0
2008-10-16 18:47:00,0.6092,0.6119,0.6092,0.6104,362199992.0
2008-10-16 18:48:00,0.6103,0.6104,0.6098,0.61,362199992.0
2008-10-16 18:49:00,0.61005,0.61025,0.60995,0.60995,362199992.0
2008-10-16 18:50:00,0.6098,0.6102,0.6098,0.6102,573700002.0
2008-10-16 18:51:00,0.61025,0.61025,0.60975,0.61015,355100002.0
2008-10-16 18:52:00,0.6102,0.6103,0.60955,0.60965,472199998.0
2008-10-16 18:53:00,0.6097,0.60995,0.6093,0.60995,1200699981.0
2008-10-16 18:54:00,0.6099,0.61005,0.6094,0.6094,1376500013.0
2008-10-16 18:55:00,0.6094,0.61035,0.6094,0.6103,485500006.0
2008-10-16 18:56:00,0.61015,0.61015,0.60545,0.6067,1957800019.0
2008-10-16 18:57:00,0.60675,0.60865,0.60675,0.6079,2038399992.0
2008-10-16 18:58:00,0.60795,0.6084,0.6078,0.6079,942500019.0
2008-10-16 18:59:00,0.60725,0.60775,0.60675,0.6073,401500005.0
2008-10-16 19:00:00,0.6079,0.6096,0.6075,0.6092,2073500007.0
2008-10-16 19:01:00,0.6083,0.6089,0.6079,0.608,2073500007.0
2008-10-16 19:02:00,0.6078,0.60845,0.6076,0.6078,2073500007.0
2008-10-16 19:03:00,0.60785,0.6081,0.60765,0.6081,634799999.0
2008-10-16 19:04:00,0.60775,0.6082,0.6075,0.608,427999999.0
2008-10-16 19:05:00,0.60805,0.60855,0.6077,0.60825,426300002.0
2008-10-16 19:06:00,0.60825,0.60835,0.60825,0.60835,283700001.0
2008-10-16 19:07:00,0.6083,0.60855,0.6081,0.60855,364199996.0
2008-10-16 19:08:00,0.6085,0.6085,0.60755,0.60785,1867799983.0
2008-10-16 19:09:00,0.60795,0.60795,0.6066,0.60745,1302600005.0
2008-10-16 19:10:00,0.6077,0.6082,0.6077,0.60805,563100006.0
2008-10-16 19:11:00,0.60745,0.6079,0.60745,0.6079,196099999.0
2008-10-16 19:12:00,0.60745,0.6079,0.60745,0.6079,262699997.0
2008-10-16 19:13:00,0.6082,0.6083,0.60815,0.60815,285800004.0
2008-10-16 19:14:00,0.6081,0.60845,0.60795,0.60845,183800004.0
2008-10-16 19:15:00,0.6085,0.6085,0.60785,0.60845,71400000.0
2008-10-16 19:16:00,0.6088,0.6089,0.6086,0.6086,339900002.0
2008-10-16 19:17:00,0.6086,0.60875,0.6086,0.60875,525399998.0
2008-10-16 19:18:00,0.6086,0.609,0.60845,0.609,1003500013.0
2008-10-16 19:19:00,0.60885,0.60895,0.6086,0.60895,410000004.0
2008-10-16 19:20:00,0.60895,0.60895,0.60845,0.60875,1188400013.0
2008-10-16 19:21:00,0.60875,0.60875,0.6081,0.60835,532299999.0
2008-10-16 19:22:00,0.60835,0.60835,0.6081,0.6081,214299999.0
2008-10-16 19:23:00,0.6081,0.60835,0.6081,0.60835,550299999.0
2008-10-16 19:24:00,0.6083,0.6083,0.608,0.6083,727199989.0
2008-10-16 19:25:00,0.60815,0.60815,0.60815,0.60815,103399997.0
2008-10-16 19:26:00,0.60835,0.6084,0.6082,0.6084,344299996.0
2008-10-16 19:27:00,0.60845,0.6085,0.60845,0.6085,546899999.0
2008-10-16 19:28:00,0.6085,0.6085,0.6085,0.6085,65799999.0
2008-10-16 19:29:00,0.6085,0.6085,0.6085,0.6085,25400000.0
2008-10-16 19:30:00,0.6085,0.60895,0.6085,0.6085,447200007.0
2008-10-16 19:31:00,0.6087,0.60885,0.6087,0.60885,269599998.0
2008-10-16 19:32:00,0.6088,0.60895,0.6088,0.60895,229599998.0
2008-10-16 19:33:00,0.60895,0.60895,0.60895,0.60895,50599998.0
2008-10-16 19:34:00,0.60895,0.60905,0.60895,0.60905,354899994.0
2008-10-16 19:35:00,0.60905,0.60905,0.60905,0.60905,100600003.0
2008-10-16 19:36:00,0.60905,0.6091,0.60905,0.6091,223600003.0
2008-10-16 19:37:00,0.60905,0.60905,0.609,0.609,280699996.0
2008-10-16 19:38:00,0.609,0.609,0.608,0.608,1128199996.0
2008-10-16 19:39:00,0.6082,0.60885,0.60815,0.6086,611900007.0
2008-10-16 19:40:00,0.6086,0.6086,0.60825,0.6084,543800001.0
2008-10-16 19:41:00,0.60815,0.6086,0.60815,0.6086,1199000018.0
2008-10-16 19:42:00,0.6086,0.60875,0.6086,0.60875,135200001.0
2008-10-16 19:43:00,0.6088,0.6088,0.60875,0.60875,208499996.0
2008-10-16 19:44:00,0.60875,0.60895,0.60875,0.6088,396599998.0
2008-10-16 19:45:00,0.6088,0.6088,0.60845,0.60865,433699998.0
2008-10-16 19:46:00,0.6086,0.60865,0.6084,0.60865,399599996.0
2008-10-16 19:47:00,0.6086,0.6086,0.60845,0.60845,230799999.0
2008-10-16 19:48:00,0.6086,0.60865,0.6086,0.60865,132899997.0
2008-10-16 19:49:00,0.60875,0.609,0.6084,0.6086,684400006.0
2008-10-16 19:50:00,0.6086,0.6086,0.6083,0.60835,872799992.0
2008-10-16 19:51:00,0.6083,0.60865,0.6083,0.60855,653200001.0
2008-10-16 19:52:00,0.6086,0.60895,0.6082,0.60885,682500005.0
2008-10-16 19:53:00,0.6089,0.6089,0.60875,0.6089,158500003.0
2008-10-16 19:54:00,0.60863,0.60869,0.6085,0.60852,1526299987.0
2008-10-16 19:55:00,0.6089,0.61015,0.6089,0.61015,423999995.0
2008-10-16 19:56:00,0.6104,0.61075,0.6098,0.6098,1305899987.0
2008-10-16 19:57:00,0.60995,0.61005,0.6091,0.6092,1771900012.0
2008-10-16 19:58:00,0.60915,0.61025,0.60885,0.61,1196299996.0
2008-10-16 19:59:00,0.61,0.61035,0.60905,0.60915,558899993.0
2008-10-16 20:00:00,0.60915,0.60915,0.6087,0.6088,119500002.0
2008-10-16 20:01:00,0.6084,0.6084,0.6084,0.6084,66999998.0
2008-10-16 20:02:00,0.60865,0.6092,0.60865,0.60885,428600003.0
2008-10-16 20:03:00,0.6092,0.61025,0.609,0.61025,1462699996.0
2008-10-16 20:04:00,0.6102,0.6102,0.6095,0.6096,510800004.0
2008-10-16 20:05:00,0.60955,0.60955,0.6091,0.60915,177699996.0
2008-10-16 20:06:00,0.60881,0.60906,0.60881,0.60895,452099998.0
2008-10-16 20:07:00,0.6091,0.60925,0.6089,0.60925,535399987.0
2008-10-16 20:08:00,0.6093,0.6098,0.6093,0.6094,1147700004.0
2008-10-16 20:09:00,0.6094,0.6094,0.60875,0.6093,865900004.0
2008-10-16 20:10:00,0.6093,0.6095,0.6093,0.6093,1121900009.0
2008-10-16 20:11:00,0.6093,0.6096,0.6084,0.6084,524500005.0
2008-10-16 20:12:00,0.60875,0.60875,0.6086,0.60875,524500005.0
2008-10-16 20:13:00,0.6088,0.6088,0.6085,0.6085,449900002.0
2008-10-16 20:14:00,0.6085,0.6085,0.6077,0.60775,981500007.0
2008-10-16 20:15:00,0.6078,0.6078,0.6078,0.6078,99000000.0
2008-10-16 20:16:00,0.6082,0.6083,0.60775,0.60825,576399993.0
2008-10-16 20:17:00,0.6082,0.60835,0.6079,0.6079,351900002.0
2008-10-16 20:18:00,0.6079,0.6079,0.6077,0.6077,451799999.0
2008-10-16 20:19:00,0.6077,0.6077,0.6077,0.6077,218899994.0
2008-10-16 20:20:00,0.6077,0.6077,0.6059,0.6072,1668100007.0
2008-10-16 20:21:00,0.6073,0.6073,0.6073,0.6073,733200016.0
2008-10-16 20:22:00,0.60755,0.60775,0.60755,0.6077,920199972.0
2008-10-16 20:23:00,0.6073,0.6074,0.6073,0.6074,130099998.0
2008-10-16 20:24:00,0.60755,0.60775,0.60755,0.60775,222299999.0
2008-10-16 20:25:00,0.6077,0.6077,0.60765,0.60765,115700001.0
2008-10-16 20:26:00,0.6073,0.6073,0.607,0.607,143299995.0
2008-10-16 20:27:00,0.60745,0.6079,0.60695,0.6074,999600008.0
2008-10-16 20:28:00,0.6074,0.6074,0.6074,0.6074,421400008.0
2008-10-16 20:29:00,0.6074,0.6076,0.6074,0.6076,480399997.0
2008-10-16 20:30:00,0.60745,0.6076,0.60745,0.6076,181700006.0
2008-10-16 20:31:00,0.6074,0.6079,0.60715,0.6079,406099998.0
2008-10-16 20:32:00,0.6079,0.60795,0.607,0.60765,1052900002.0
2008-10-16 20:33:00,0.60765,0.6079,0.60695,0.6079,283300001.0
2008-10-16 20:34:00,0.6077,0.6077,0.60665,0.6068,561500000.0
2008-10-16 20:35:00,0.60705,0.60745,0.60695,0.60715,1152000004.0
2008-10-16 20:36:00,0.6072,0.6082,0.6072,0.608,1895499991.0
2008-10-16 20:37:00,0.608,0.608,0.608,0.608,167299994.0
2008-10-16 20:38:00,0.608,0.60805,0.608,0.60805,463600002.0
2008-10-16 20:39:00,0.6081,0.60825,0.6081,0.60825,196000000.0
2008-10-16 20:40:00,0.60825,0.60835,0.6082,0.60835,221799999.0
2008-10-16 20:41:00,0.60835,0.60845,0.60835,0.60845,382299994.0
2008-10-16 20:42:00,0.60845,0.60845,0.6083,0.6083,1176299982.0
2008-10-16 20:43:00,0.6083,0.60845,0.60785,0.60785,1588199996.0
2008-10-16 20:44:00,0.60805,0.60805,0.608,0.608,160000000.0
2008-10-16 20:45:00,0.608,0.608,0.608,0.608,425100006.0
2008-10-16 20:46:00,0.60805,0.60805,0.60805,0.60805,41200001.0
2008-10-16 20:47:00,0.6084,0.6119,0.6084,0.6119,1575899992.0
2008-10-16 20:48:00,0.6117,0.61245,0.61115,0.61155,1575899992.0
2008-10-16 20:49:00,0.6118,0.6129,0.6118,0.6129,584200001.0
2008-10-16 20:50:00,0.61295,0.613,0.6126,0.6126,384600000.0
2008-10-16 20:51:00,0.61285,0.61295,0.6122,0.6122,469300001.0
2008-10-16 20:52:00,0.6122,0.6122,0.6102,0.61115,523600005.0
2008-10-16 20:53:00,0.61145,0.6121,0.61105,0.6118,1078200011.0
2008-10-16 20:54:00,0.6118,0.6118,0.6108,0.6113,518699996.0
2008-10-16 20:55:00,0.61084,0.61124,0.61084,0.61124,344300004.0
2008-10-16 20:56:00,0.61095,0.61095,0.61095,0.61095,45000000.0
2008-10-16 20:57:00,0.61105,0.61105,0.61105,0.61105,46799999.0
2008-10-16 20:58:00,0.61105,0.61105,0.61105,0.61105,65900002.0
2008-10-16 20:59:00,0.61105,0.61105,0.6106,0.61095,358699998.0
2008-10-16 21:00:00,0.6108,0.6108,0.6097,0.6097,672799994.0
2008-10-16 21:01:00,0.6097,0.61045,0.6097,0.61045,392899993.0
2008-10-16 21:02:00,0.61065,0.61065,0.6105,0.61065,267599999.0
2008-10-16 21:03:00,0.6105,0.61085,0.6105,0.61065,349099995.0
2008-10-16 21:04:00,0.61065,0.61065,0.61065,0.61065,28400000.0
2008-10-16 21:05:00,0.61065,0.61085,0.6106,0.61085,276999997.0
2008-10-16 21:06:00,0.61085,0.611,0.61085,0.611,133699997.0
2008-10-16 21:07:00,0.61105,0.61215,0.61105,0.61185,1083999993.0
2008-10-16 21:08:00,0.61185,0.61385,0.61155,0.6133,1593300013.0
2008-10-16 21:09:00,0.6133,0.6152,0.6133,0.61515,1379699994.0
2008-10-16 21:10:00,0.61505,0.616,0.615,0.61595,1309100005.0
2008-10-16 21:11:00,0.6156,0.6161,0.61545,0.61595,354499998.0
2008-10-16 21:12:00,0.61575,0.61645,0.61555,0.6157,749000010.0
2008-10-16 21:13:00,0.61595,0.61615,0.6156,0.6157,1096599994.0
2008-10-16 21:14:00,0.6157,0.6157,0.61495,0.6152,1100099995.0
2008-10-16 21:15:00,0.61535,0.61675,0.61535,0.61675,976899998.0
2008-10-16 21:16:00,0.61685,0.61715,0.6163,0.61705,777199998.0
2008-10-16 21:17:00,0.617,0.617,0.6158,0.6165,1551699992.0
2008-10-16 21:18:00,0.6165,0.6165,0.615,0.61585,541899993.0
2008-10-16 21:19:00,0.6161,0.61655,0.61545,0.6162,901100012.0
2008-10-16 21:20:00,0.6162,0.61625,0.6156,0.6156,352899992.0
2008-10-16 21:21:00,0.6157,0.6157,0.61395,0.615,385900004.0
2008-10-16 21:22:00,0.61485,0.6151,0.61465,0.61465,386100008.0
2008-10-16 21:23:00,0.6145,0.615,0.61325,0.615,1031700001.0
2008-10-16 21:24:00,0.6151,0.6151,0.613,0.613,1180300004.0
2008-10-16 21:25:00,0.61345,0.6139,0.61265,0.61325,1798900013.0
2008-10-16 21:26:00,0.6133,0.6133,0.6123,0.6124,754799994.0
2008-10-16 21:27:00,0.61235,0.6128,0.61225,0.61265,754799994.0
2008-10-16 21:28:00,0.6127,0.61345,0.6127,0.61345,539299988.0
2008-10-16 21:29:00,0.6135,0.6143,0.6135,0.6143,394499991.0
2008-10-16 21:30:00,0.6143,0.6148,0.6141,0.6142,627099999.0
2008-10-16 21:31:00,0.61375,0.61485,0.61375,0.6146,582599994.0
2008-10-16 21:32:00,0.6146,0.6148,0.6146,0.6146,517500005.0
2008-10-16 21:33:00,0.6146,0.61495,0.61385,0.61485,2032299978.0
2008-10-16 21:34:00,0.61465,0.61475,0.6145,0.6147,302600008.0
2008-10-16 21:35:00,0.61465,0.61465,0.6119,0.61335,2108899979.0
2008-10-16 21:36:00,0.6137,0.614,0.6128,0.61355,1054800008.0
2008-10-16 21:37:00,0.6138,0.6141,0.6135,0.6141,445100000.0
2008-10-16 21:38:00,0.6141,0.6141,0.61325,0.6138,1850599999.0
2008-10-16 21:39:00,0.6138,0.6138,0.6138,0.6138,878899994.0
2008-10-16 21:40:00,0.6138,0.61435,0.61365,0.61365,1047100014.0
2008-10-16 21:41:00,0.6138,0.6143,0.61375,0.6143,964299988.0
2008-10-16 21:42:00,0.61435,0.61445,0.61435,0.61435,571199990.0
2008-10-16 21:43:00,0.6144,0.61755,0.6144,0.61725,967499994.0
2008-10-16 21:44:00,0.6176,0.6181,0.6173,0.6177,1758800024.0
2008-10-16 21:45:00,0.6176,0.6176,0.61685,0.6173,1758800024.0
2008-10-16 21:46:00,0.6173,0.618,0.6173,0.618,568699996.0
2008-10-16 21:47:00,0.6183,0.61855,0.6182,0.61855,385899999.0
2008-10-16 21:48:00,0.6186,0.6189,0.61805,0.61805,1600000007.0
2008-10-16 21:49:00,0.6181,0.6187,0.6181,0.6186,717599998.0
2008-10-16 21:50:00,0.6186,0.6186,0.6179,0.61795,770300002.0
2008-10-16 21:51:00,0.61795,0.61795,0.61735,0.6177,683000006.0
2008-10-16 21:52:00,0.6177,0.6177,0.6177,0.6177,108100003.0
2008-10-16 21:53:00,0.6177,0.6177,0.61735,0.61735,560799999.0
2008-10-16 21:54:00,0.61735,0.6174,0.6171,0.6173,727499999.0
2008-10-16 21:55:00,0.6173,0.6174,0.61725,0.6174,256800004.0
2008-10-16 21:56:00,0.6174,0.6177,0.617,0.6176,1274500000.0
2008-10-16 21:57:00,0.61775,0.6179,0.6176,0.6176,910200006.0
2008-10-16 21:58:00,0.6176,0.6176,0.61755,0.61755,1041799988.0
2008-10-16 21:59:00,0.61755,0.6182,0.61755,0.6182,1400799993.0
2008-10-16 22:00:00,0.6182,0.6182,0.618,0.618,491100006.0
2008-10-16 22:01:00,0.618,0.618,0.6177,0.6178,514799991.0
2008-10-16 22:02:00,0.61775,0.61775,0.6177,0.6177,367700001.0
2008-10-16 22:03:00,0.6177,0.6177,0.6177,0.6177,137199996.0
2008-10-16 22:04:00,0.6177,0.6177,0.6177,0.6177,207299996.0
2008-10-16 22:05:00,0.6177,0.6178,0.6177,0.6177,343299998.0
2008-10-16 22:06:00,0.61731,0.61749,0.61701,0.61733,528000003.0
2008-10-16 22:07:00,0.61725,0.61735,0.61725,0.61735,346800006.0
2008-10-16 22:08:00,0.61735,0.61735,0.61725,0.61725,288000005.0
2008-10-16 22:09:00,0.61725,0.61725,0.61725,0.61725,225900009.0
2008-10-16 22:10:00,0.61725,0.618,0.61725,0.6177,979499998.0
2008-10-16 22:11:00,0.6177,0.6177,0.6177,0.6177,37400002.0
2008-10-16 22:12:00,0.61725,0.6178,0.61725,0.6177,805500002.0
2008-10-16 22:13:00,0.6177,0.6178,0.61685,0.6175,1148300005.0
2008-10-16 22:14:00,0.6175,0.6175,0.6171,0.6172,780900009.0
2008-10-16 22:15:00,0.6172,0.6172,0.61625,0.61625,814200005.0
2008-10-16 22:16:00,0.61635,0.6165,0.61635,0.6165,226200006.0
2008-10-16 22:17:00,0.61633,0.61646,0.61632,0.61638,379399992.0
2008-10-16 22:18:00,0.6165,0.6165,0.6165,0.6165,78300003.0
2008-10-16 22:19:00,0.61617,0.61677,0.61617,0.61634,1030799994.0
2008-10-16 22:20:00,0.61625,0.61643,0.61593,0.61635,636900004.0
2008-10-16 22:21:00,0.6165,0.6165,0.6165,0.6165,24299999.0
2008-10-16 22:22:00,0.6165,0.6165,0.6165,0.6165,43000000.0
2008-10-16 22:23:00,0.61725,0.61725,0.6171,0.6171,158700001.0
2008-10-16 22:24:00,0.61705,0.61705,0.61665,0.61665,185000002.0
2008-10-16 22:25:00,0.6165,0.6174,0.6165,0.6174,896399998.0
2008-10-16 22:26:00,0.6175,0.6175,0.6175,0.6175,532599998.0
2008-10-16 22:27:00,0.61735,0.61735,0.6173,0.61735,767500005.0
2008-10-16 22:28:00,0.6174,0.6174,0.6174,0.6174,125699997.0
2008-10-16 22:29:00,0.6174,0.6174,0.61695,0.617,751899994.0
2008-10-16 22:30:00,0.617,0.617,0.617,0.617,766200012.0
2008-10-16 22:31:00,0.617,0.617,0.6161,0.6162,1125899994.0
2008-10-16 22:32:00,0.61625,0.61635,0.61625,0.61625,219300001.0
2008-10-16 22:33:00,0.61625,0.61705,0.6162,0.61705,1017500009.0
2008-10-16 22:34:00,0.61705,0.6173,0.6165,0.6172,844500004.0
2008-10-16 22:35:00,0.617,0.617,0.6167,0.6169,840099991.0
2008-10-16 22:36:00,0.6169,0.6175,0.6169,0.6173,956300001.0
2008-10-16 22:37:00,0.6171,0.6172,0.6171,0.6172,371400005.0
2008-10-16 22:38:00,0.6171,0.6173,0.6171,0.6173,166100003.0
2008-10-16 22:39:00,0.61691,0.61691,0.61676,0.61682,205700001.0
2008-10-16 22:40:00,0.6171,0.6171,0.61635,0.61645,130399999.0
2008-10-16 22:41:00,0.6164,0.61665,0.6164,0.61655,286299999.0
2008-10-16 22:42:00,0.61655,0.61655,0.61655,0.61655,45599998.0
2008-10-16 22:43:00,0.61661,0.61669,0.61649,0.61651,361700006.0
2008-10-16 22:44:00,0.61643,0.61658,0.61642,0.61658,549099999.0
2008-10-16 22:45:00,0.61655,0.61655,0.61635,0.6165,344400002.0
2008-10-16 22:46:00,0.6164,0.6164,0.61575,0.61605,245200000.0
2008-10-16 22:47:00,0.61595,0.61595,0.6149,0.6152,470200000.0
2008-10-16 22:48:00,0.61535,0.61535,0.61535,0.61535,33799999.0
2008-10-16 22:49:00,0.6155,0.6155,0.6155,0.6155,17100000.0
2008-10-16 22:50:00,0.61555,0.61555,0.61555,0.61555,36700001.0
2008-10-16 22:51:00,0.61575,0.61575,0.61575,0.61575,42200001.0
2008-10-16 22:52:00,0.6157,0.6157,0.6157,0.6157,39700001.0
2008-10-16 22:53:00,0.61584,0.61585,0.61568,0.61572,988400011.0
2008-10-16 22:54:00,0.61585,0.6165,0.61585,0.6162,446700001.0
2008-10-16 22:55:00,0.61635,0.6165,0.61545,0.6156,765300002.0
2008-10-16 22:56:00,0.61575,0.61635,0.61575,0.6163,583299999.0
2008-10-16 22:57:00,0.61635,0.61645,0.61635,0.6164,269999995.0
2008-10-16 22:58:00,0.61645,0.61685,0.61645,0.61685,161900000.0
2008-10-16 22:59:00,0.61695,0.61695,0.61685,0.61685,319099999.0
2008-10-16 23:00:00,0.61665,0.6171,0.61665,0.6171,132399998.0
2008-10-16 23:01:00,0.61725,0.61725,0.6171,0.6171,184599999.0
2008-10-16 23:02:00,0.6172,0.6175,0.6172,0.6175,390800002.0
2008-10-16 23:03:00,0.61734,0.61764,0.61705,0.61736,348199997.0
2008-10-16 23:04:00,0.6172,0.61855,0.6172,0.61815,1615399997.0
2008-10-16 23:05:00,0.61825,0.61865,0.61825,0.61865,363199998.0
2008-10-16 23:06:00,0.61875,0.61875,0.6186,0.6186,446499996.0
2008-10-16 23:07:00,0.6186,0.61895,0.61805,0.61895,738900012.0
2008-10-16 23:08:00,0.61895,0.61895,0.6185,0.61865,690099998.0
2008-10-16 23:09:00,0.6188,0.61895,0.6185,0.61865,577799990.0
2008-10-16 23:10:00,0.6185,0.6185,0.6185,0.6185,92599998.0
2008-10-16 23:11:00,0.6185,0.61865,0.6185,0.6185,509599998.0
2008-10-16 23:12:00,0.6185,0.6185,0.6185,0.6185,172199997.0
2008-10-16 23:13:00,0.6185,0.6185,0.6185,0.6185,148000000.0
2008-10-16 23:14:00,0.61841,0.61841,0.61804,0.61822,480600002.0
2008-10-16 23:15:00,0.61799,0.61827,0.61774,0.61774,348799999.0
2008-10-16 23:16:00,0.6188,0.6188,0.6188,0.6188,192700000.0
2008-10-16 23:17:00,0.61831,0.619,0.61831,0.61888,544799993.0
2008-10-16 23:18:00,0.61885,0.6191,0.61885,0.6191,200300004.0
2008-10-16 23:19:00,0.6191,0.61915,0.6191,0.61915,139300003.0
2008-10-16 23:20:00,0.61925,0.6193,0.61925,0.6193,170900002.0
2008-10-16 23:21:00,0.6193,0.61965,0.6193,0.61965,210200001.0
2008-10-16 23:22:00,0.6195,0.62015,0.6195,0.61965,614600010.0
2008-10-16 23:23:00,0.61955,0.6197,0.61955,0.6197,554699992.0
2008-10-16 23:24:00,0.61965,0.61965,0.61895,0.61895,214299995.0
2008-10-16 23:25:00,0.61925,0.6197,0.6191,0.6197,884100000.0
2008-10-16 23:26:00,0.6199,0.62005,0.61955,0.6196,406300004.0
2008-10-16 23:27:00,0.6196,0.6197,0.6196,0.61965,283899992.0
2008-10-16 23:28:00,0.6197,0.61995,0.6197,0.61995,178299999.0
2008-10-16 23:29:00,0.61989,0.61998,0.61983,0.61991,250100001.0
2008-10-16 23:30:00,0.61995,0.61995,0.6197,0.6199,833800016.0
2008-10-16 23:31:00,0.6201,0.6203,0.6198,0.6199,1355899999.0
2008-10-16 23:32:00,0.6196,0.6196,0.6193,0.6193,1355899999.0
2008-10-16 23:33:00,0.6193,0.6193,0.6193,0.6193,1168099992.0
2008-10-16 23:34:00,0.6193,0.6193,0.6193,0.6193,97199997.0
2008-10-16 23:35:00,0.6193,0.6193,0.6193,0.6193,206800004.0
2008-10-16 23:36:00,0.61894,0.61911,0.6184,0.61868,994899997.0
2008-10-16 23:37:00,0.6193,0.61935,0.6183,0.6184,631699997.0
2008-10-16 23:38:00,0.6182,0.61835,0.6173,0.6173,610000002.0
2008-10-16 23:39:00,0.6173,0.61775,0.61695,0.6173,1673899988.0
2008-10-16 23:40:00,0.6173,0.6173,0.6173,0.6173,607599999.0
2008-10-16 23:41:00,0.6173,0.6173,0.6173,0.6173,465400001.0
2008-10-16 23:42:00,0.61638,0.61716,0.61614,0.61716,431599993.0
2008-10-16 23:43:00,0.6173,0.61775,0.6173,0.61775,652000003.0
2008-10-16 23:44:00,0.618,0.618,0.6176,0.6176,619199998.0
2008-10-16 23:45:00,0.6178,0.6178,0.6176,0.6176,283700012.0
2008-10-16 23:46:00,0.6176,0.6176,0.6176,0.6176,498900016.0
2008-10-16 23:47:00,0.6176,0.6177,0.6176,0.6177,159000000.0
2008-10-16 23:48:00,0.6176,0.6176,0.6176,0.6176,76699997.0
2008-10-16 23:49:00,0.61743,0.61743,0.6173,0.6174,565200006.0
2008-10-16 23:50:00,0.6176,0.6176,0.61665,0.61665,136000001.0
2008-10-16 23:51:00,0.61685,0.617,0.6166,0.6166,152300001.0
2008-10-16 23:52:00,0.6168,0.6168,0.6168,0.6168,61199998.0
2008-10-16 23:53:00,0.61697,0.61709,0.61663,0.61686,589399992.0
2008-10-16 23:54:00,0.61675,0.61675,0.61655,0.61674,400899997.0
2008-10-16 23:55:00,0.61685,0.61695,0.61685,0.6169,500199996.0
2008-10-16 23:56:00,0.6171,0.6171,0.6169,0.6169,282600007.0
2008-10-16 23:57:00,0.61715,0.61715,0.6169,0.6169,208899997.0
2008-10-16 23:58:00,0.61705,0.61705,0.61705,0.61705,53200001.0
2008-10-16 23:59:00,0.61679,0.61713,0.61679,0.61712,757799999.0
2008-10-17 00:00:00,0.6172,0.6172,0.6172,0.6172,64300003.0
2008-10-17 00:01:00,0.61712,0.6174,0.61703,0.61708,533099993.0
2008-10-17 00:02:00,0.6172,0.6174,0.6172,0.6174,203299995.0
2008-10-17 00:03:00,0.6176,0.618,0.61745,0.6175,488399991.0
2008-10-17 00:04:00,0.6175,0.6178,0.6175,0.6175,455999995.0
2008-10-17 00:05:00,0.6175,0.6175,0.6175,0.6175,160599998.0
2008-10-17 00:06:00,0.6175,0.6176,0.61675,0.6169,310699998.0
2008-10-17 00:07:00,0.61655,0.6167,0.6163,0.6167,106699998.0
2008-10-17 00:08:00,0.61625,0.6164,0.61625,0.6164,88899999.0
2008-10-17 00:09:00,0.6164,0.61655,0.61635,0.6164,514699999.0
2008-10-17 00:10:00,0.6164,0.6164,0.6164,0.6164,99299994.0
2008-10-17 00:11:00,0.61635,0.6164,0.616,0.61615,720999995.0
2008-10-17 00:12:00,0.61615,0.6163,0.61615,0.6162,214299999.0
2008-10-17 00:13:00,0.6161,0.6161,0.6146,0.6149,600099986.0
2008-10-17 00:14:00,0.6151,0.6151,0.6149,0.61505,770200003.0
2008-10-17 00:15:00,0.61505,0.6152,0.615,0.615,516199996.0
2008-10-17 00:16:00,0.6151,0.6152,0.6151,0.6152,482799987.0
2008-10-17 00:17:00,0.6152,0.61555,0.6152,0.61555,582300000.0
2008-10-17 00:18:00,0.6157,0.6161,0.6157,0.6161,750999995.0
2008-10-17 00:19:00,0.61615,0.6163,0.6156,0.6156,1318200009.0
2008-10-17 00:20:00,0.6156,0.61575,0.6156,0.61575,1882899997.0
2008-10-17 00:21:00,0.6157,0.6157,0.6152,0.6153,1586699975.0
2008-10-17 00:22:00,0.6153,0.6153,0.6145,0.6145,661400006.0
2008-10-17 00:23:00,0.6145,0.61455,0.6145,0.61455,336499998.0
2008-10-17 00:24:00,0.6145,0.6149,0.6145,0.6149,321099998.0
2008-10-17 00:25:00,0.6149,0.6149,0.61425,0.61455,597800003.0
2008-10-17 00:26:00,0.61445,0.61445,0.6144,0.6144,981700006.0
2008-10-17 00:27:00,0.6144,0.6144,0.6133,0.6137,668200006.0
2008-10-17 00:28:00,0.6137,0.6137,0.6137,0.6137,365799999.0
2008-10-17 00:29:00,0.6137,0.6137,0.6137,0.6137,154600008.0
2008-10-17 00:30:00,0.6129,0.6139,0.6122,0.6126,1093200010.0
2008-10-17 00:31:00,0.61245,0.6129,0.61245,0.6129,1093200010.0
2008-10-17 00:32:00,0.6129,0.61305,0.6127,0.6128,479599998.0
2008-10-17 00:33:00,0.6128,0.6134,0.6128,0.6134,1354499997.0
2008-10-17 00:34:00,0.61335,0.61335,0.61265,0.613,1312200012.0
2008-10-17 00:35:00,0.613,0.6131,0.6129,0.6129,1285999998.0
2008-10-17 00:36:00,0.61315,0.6134,0.61275,0.6129,482200009.0
2008-10-17 00:37:00,0.613,0.6133,0.6129,0.61325,809599989.0
2008-10-17 00:38:00,0.6129,0.6135,0.6129,0.6133,537899999.0
2008-10-17 00:39:00,0.6133,0.6134,0.6133,0.6134,219300003.0
2008-10-17 00:40:00,0.6135,0.6135,0.6135,0.6135,120000000.0
2008-10-17 00:41:00,0.6136,0.6136,0.6136,0.6136,156400001.0
2008-10-17 00:42:00,0.6136,0.6137,0.6136,0.6137,369099994.0
2008-10-17 00:43:00,0.61385,0.6139,0.6137,0.6139,143799998.0
2008-10-17 00:44:00,0.614,0.614,0.61345,0.6136,625100005.0
2008-10-17 00:45:00,0.6135,0.6135,0.6128,0.6129,296700000.0
2008-10-17 00:46:00,0.6134,0.6134,0.6118,0.6122,1504700007.0
2008-10-17 00:47:00,0.61175,0.61175,0.6114,0.6115,1504700007.0
2008-10-17 00:48:00,0.6115,0.6115,0.6115,0.6115,61900002.0
2008-10-17 00:49:00,0.6115,0.6116,0.6115,0.6115,884099995.0
2008-10-17 00:50:00,0.6115,0.61155,0.6115,0.6115,1416500025.0
2008-10-17 00:51:00,0.6115,0.6117,0.6115,0.6117,536000009.0
2008-10-17 00:52:00,0.6115,0.6117,0.6115,0.6117,334200001.0
2008-10-17 00:53:00,0.61185,0.6121,0.6116,0.6116,792399997.0
2008-10-17 00:54:00,0.6116,0.61245,0.6116,0.6124,1100400002.0
2008-10-17 00:55:00,0.6122,0.61225,0.6121,0.61225,729100008.0
2008-10-17 00:56:00,0.61225,0.6127,0.61225,0.6127,518499990.0
2008-10-17 00:57:00,0.6127,0.6129,0.6126,0.6126,811799999.0
2008-10-17 00:58:00,0.6126,0.6126,0.6126,0.6126,212000002.0
2008-10-17 00:59:00,0.6126,0.61275,0.6126,0.6126,581200001.0
2008-10-17 01:00:00,0.6126,0.6126,0.61205,0.6122,936900002.0
2008-10-17 01:01:00,0.6124,0.6147,0.61235,0.6125,1142699998.0
2008-10-17 01:02:00,0.61285,0.6129,0.6127,0.6129,859700003.0
2008-10-17 01:03:00,0.6127,0.6132,0.6126,0.61305,1117299985.0
2008-10-17 01:04:00,0.6132,0.6133,0.6132,0.6133,327399997.0
2008-10-17 01:05:00,0.6133,0.6135,0.6132,0.6134,664399993.0
2008-10-17 01:06:00,0.61345,0.61345,0.6133,0.6134,360500008.0
2008-10-17 01:07:00,0.6134,0.6134,0.6134,0.6134,157599998.0
2008-10-17 01:08:00,0.6134,0.6134,0.6134,0.6134,100600003.0
2008-10-17 01:09:00,0.6135,0.6138,0.6135,0.6138,55500000.0
2008-10-17 01:10:00,0.61405,0.6142,0.61395,0.6141,533899992.0
2008-10-17 01:11:00,0.6141,0.6141,0.6141,0.6141,136199996.0
2008-10-17 01:12:00,0.6141,0.61445,0.6138,0.61415,1086400006.0
2008-10-17 01:13:00,0.61415,0.6142,0.61415,0.6142,382000000.0
2008-10-17 01:14:00,0.6143,0.6145,0.6141,0.6141,838200004.0
2008-10-17 01:15:00,0.61445,0.6147,0.61405,0.6146,565499999.0
2008-10-17 01:16:00,0.6146,0.6146,0.6146,0.6146,176000000.0
2008-10-17 01:17:00,0.6146,0.6146,0.6142,0.6142,169899997.0
2008-10-17 01:18:00,0.6144,0.6144,0.614,0.614,937100001.0
2008-10-17 01:19:00,0.614,0.614,0.6133,0.61345,321800000.0
2008-10-17 01:20:00,0.61345,0.6137,0.61345,0.6136,395700001.0
2008-10-17 01:21:00,0.6135,0.61375,0.6135,0.6135,584800002.0
2008-10-17 01:22:00,0.6135,0.6135,0.6135,0.6135,48500000.0
2008-10-17 01:23:00,0.6133,0.6133,0.6133,0.6133,536799996.0
2008-10-17 01:24:00,0.6133,0.6133,0.6121,0.6121,688999996.0
2008-10-17 01:25:00,0.6123,0.6126,0.6121,0.6126,573100002.0
2008-10-17 01:26:00,0.6126,0.6126,0.6117,0.6117,130600001.0
2008-10-17 01:27:00,0.612,0.612,0.61125,0.61125,397700003.0
2008-10-17 01:28:00,0.6114,0.6116,0.6114,0.6116,184200001.0
2008-10-17 01:29:00,0.6116,0.61165,0.61155,0.61155,346100007.0
2008-10-17 01:30:00,0.61155,0.61155,0.6114,0.6114,417000000.0
2008-10-17 01:31:00,0.61145,0.6116,0.6114,0.6116,518699996.0
2008-10-17 01:32:00,0.6116,0.61205,0.61155,0.61195,1486199996.0
2008-10-17 01:33:00,0.61205,0.6126,0.61205,0.6126,396700000.0
2008-10-17 01:34:00,0.61275,0.61295,0.61275,0.61295,449500015.0
2008-10-17 01:35:00,0.61305,0.61315,0.6129,0.61305,1060500003.0
2008-10-17 01:36:00,0.61305,0.6132,0.61305,0.6132,255400000.0
2008-10-17 01:37:00,0.6132,0.6132,0.6132,0.6132,42900002.0
2008-10-17 01:38:00,0.61335,0.61335,0.6131,0.61315,368999995.0
2008-10-17 01:39:00,0.61325,0.61345,0.6131,0.6131,398400002.0
2008-10-17 01:40:00,0.6131,0.6131,0.6127,0.61295,450000008.0
2008-10-17 01:41:00,0.61305,0.6131,0.61305,0.6131,155700001.0
2008-10-17 01:42:00,0.6131,0.6131,0.6131,0.6131,412000007.0
2008-10-17 01:43:00,0.6126,0.6126,0.6123,0.6123,1664599997.0
2008-10-17 01:44:00,0.6123,0.613,0.6123,0.613,1538800003.0
2008-10-17 01:45:00,0.613,0.61435,0.613,0.6137,636099994.0
2008-10-17 01:46:00,0.61375,0.6138,0.61335,0.61355,497800003.0
2008-10-17 01:47:00,0.6135,0.6135,0.6135,0.6135,202200001.0
2008-10-17 01:48:00,0.6135,0.61355,0.6135,0.61355,176299999.0
2008-10-17 01:49:00,0.6135,0.6136,0.6135,0.6136,183500004.0
2008-10-17 01:50:00,0.61355,0.61375,0.6134,0.61345,1640100001.0
2008-10-17 01:51:00,0.6135,0.61355,0.6134,0.61345,881600002.0
2008-10-17 01:52:00,0.61355,0.6136,0.61355,0.6136,76000000.0
2008-10-17 01:53:00,0.6135,0.6136,0.6135,0.6136,100500000.0
2008-10-17 01:54:00,0.6136,0.61365,0.6136,0.61365,124300004.0
2008-10-17 01:55:00,0.61365,0.6137,0.6136,0.61365,389399997.0
2008-10-17 01:56:00,0.61375,0.61375,0.6136,0.6136,223899998.0
2008-10-17 01:57:00,0.6137,0.6137,0.6137,0.6137,282700006.0
2008-10-17 01:58:00,0.6137,0.6137,0.6136,0.6136,306200001.0
2008-10-17 01:59:00,0.6136,0.6136,0.6136,0.6136,103199996.0
2008-10-17 02:00:00,0.61365,0.6137,0.6136,0.6136,238700001.0
2008-10-17 02:01:00,0.6136,0.6137,0.6136,0.6137,661900007.0
2008-10-17 02:02:00,0.6137,0.6137,0.6137,0.6137,50900002.0
2008-10-17 02:03:00,0.6137,0.6137,0.6137,0.6137,97800004.0
2008-10-17 02:04:00,0.61375,0.6138,0.61375,0.6138,644500005.0
2008-10-17 02:05:00,0.6138,0.61395,0.6138,0.6139,942500003.0
2008-10-17 02:06:00,0.61395,0.61415,0.61395,0.614,1382899997.0
2008-10-17 02:07:00,0.614,0.61405,0.614,0.61405,450700002.0
2008-10-17 02:08:00,0.61415,0.61425,0.61415,0.61425,101200005.0
2008-10-17 02:09:00,0.61425,0.61425,0.61425,0.61425,199099998.0
2008-10-17 02:10:00,0.61435,0.61435,0.61435,0.61435,90699997.0
2008-10-17 02:11:00,0.61425,0.6147,0.61425,0.6147,922899977.0
2008-10-17 02:12:00,0.6148,0.61535,0.6148,0.61535,1385800003.0
2008-10-17 02:13:00,0.61535,0.6156,0.6152,0.6153,746799999.0
2008-10-17 02:14:00,0.61485,0.61525,0.61485,0.61525,405200009.0
2008-10-17 02:15:00,0.61545,0.6155,0.6154,0.6154,311700003.0
2008-10-17 02:16:00,0.6154,0.616,0.6154,0.616,263100004.0
2008-10-17 02:17:00,0.61605,0.61605,0.6153,0.6153,782000000.0
2008-10-17 02:18:00,0.6154,0.6154,0.6151,0.61525,943599988.0
2008-10-17 02:19:00,0.61525,0.6159,0.61525,0.6157,1263700002.0
2008-10-17 02:20:00,0.6157,0.6157,0.6157,0.6157,128199996.0
2008-10-17 02:21:00,0.6157,0.61665,0.6156,0.6161,1296200008.0
2008-10-17 02:22:00,0.6161,0.6163,0.61525,0.61525,490799999.0
2008-10-17 02:23:00,0.6154,0.6154,0.6153,0.6153,147099998.0
2008-10-17 02:24:00,0.6154,0.61555,0.6151,0.6152,636500004.0
2008-10-17 02:25:00,0.6154,0.61605,0.6154,0.61605,533299999.0
2008-10-17 02:26:00,0.6161,0.61625,0.6161,0.61625,245499995.0
2008-10-17 02:27:00,0.6162,0.6174,0.6162,0.6172,930299994.0
2008-10-17 02:28:00,0.6172,0.6173,0.6168,0.6168,778199998.0
2008-10-17 02:29:00,0.6167,0.6167,0.6165,0.6165,385199996.0
2008-10-17 02:30:00,0.6165,0.6166,0.61645,0.61645,544300000.0
2008-10-17 02:31:00,0.6163,0.6163,0.6158,0.6161,1095800009.0
2008-10-17 02:32:00,0.6161,0.6162,0.6161,0.6161,474200001.0
2008-10-17 02:33:00,0.6161,0.6161,0.6149,0.6155,1149400006.0
2008-10-17 02:34:00,0.6157,0.6157,0.6155,0.6156,647500000.0
2008-10-17 02:35:00,0.6156,0.6157,0.61555,0.61555,374900002.0
2008-10-17 02:36:00,0.6157,0.616,0.6157,0.616,173899997.0
2008-10-17 02:37:00,0.616,0.6162,0.616,0.6162,207999995.0
2008-10-17 02:38:00,0.61625,0.61625,0.61625,0.61625,144299999.0
2008-10-17 02:39:00,0.61625,0.61625,0.6158,0.61605,724199991.0
2008-10-17 02:40:00,0.6162,0.6162,0.6159,0.616,584399993.0
2008-10-17 02:41:00,0.61595,0.61595,0.6159,0.6159,358299999.0
2008-10-17 02:42:00,0.6159,0.6159,0.6156,0.6156,322899997.0
2008-10-17 02:43:00,0.6156,0.6156,0.61495,0.61535,714699996.0
2008-10-17 02:44:00,0.6153,0.61545,0.6153,0.6154,549900005.0
2008-10-17 02:45:00,0.61545,0.6156,0.61545,0.6156,187400002.0
2008-10-17 02:46:00,0.6156,0.61595,0.6156,0.61585,1942200001.0
2008-10-17 02:47:00,0.61585,0.6164,0.6158,0.6163,817699998.0
2008-10-17 02:48:00,0.61635,0.61645,0.6157,0.6157,638100008.0
2008-10-17 02:49:00,0.61595,0.616,0.6158,0.6159,2023100000.0
2008-10-17 02:50:00,0.6159,0.6161,0.6158,0.6158,175899997.0
2008-10-17 02:51:00,0.61615,0.61615,0.61615,0.61615,72699997.0
2008-10-17 02:52:00,0.61604,0.61604,0.61563,0.61568,299000000.0
2008-10-17 02:53:00,0.61576,0.61596,0.61537,0.61583,655400002.0
2008-10-17 02:54:00,0.616,0.616,0.6159,0.616,647300003.0
2008-10-17 02:55:00,0.6158,0.6158,0.6155,0.6157,509299995.0
2008-10-17 02:56:00,0.6156,0.6158,0.6156,0.6158,271400002.0
2008-10-17 02:57:00,0.6157,0.6158,0.6155,0.6157,615400002.0
2008-10-17 02:58:00,0.6157,0.6157,0.61565,0.6157,237800003.0
2008-10-17 02:59:00,0.61534,0.61563,0.61519,0.61536,451799994.0
2008-10-17 03:00:00,0.6157,0.61595,0.6157,0.61595,308600006.0
2008-10-17 03:01:00,0.616,0.616,0.616,0.616,60700001.0
2008-10-17 03:02:00,0.61595,0.6163,0.61595,0.6163,495700005.0
2008-10-17 03:03:00,0.6164,0.61695,0.61635,0.61675,1655600005.0
2008-10-17 03:04:00,0.6168,0.61685,0.6165,0.6165,926299999.0
2008-10-17 03:05:00,0.61651,0.61651,0.61598,0.61616,325600003.0
2008-10-17 03:06:00,0.61655,0.61735,0.61655,0.6173,821799984.0
2008-10-17 03:07:00,0.61725,0.61745,0.61725,0.6174,366500000.0
2008-10-17 03:08:00,0.6174,0.6176,0.6174,0.6176,467199992.0
2008-10-17 03:09:00,0.6179,0.6181,0.6179,0.6181,552099999.0
2008-10-17 03:10:00,0.6181,0.6181,0.6175,0.6175,1379999987.0
2008-10-17 03:11:00,0.6175,0.618,0.6175,0.6176,910100006.0
2008-10-17 03:12:00,0.61805,0.6184,0.61805,0.6184,138400002.0
2008-10-17 03:13:00,0.6185,0.6189,0.6185,0.6188,594099983.0
2008-10-17 03:14:00,0.6189,0.6189,0.6175,0.6175,397899999.0
2008-10-17 03:15:00,0.6179,0.6186,0.6179,0.6185,878700006.0
2008-10-17 03:16:00,0.61855,0.6187,0.61855,0.6187,574600007.0
2008-10-17 03:17:00,0.6188,0.6188,0.61875,0.61875,123899997.0
2008-10-17 03:18:00,0.6187,0.6187,0.6185,0.6185,121400002.0
2008-10-17 03:19:00,0.6185,0.6185,0.61815,0.6184,472200004.0
2008-10-17 03:20:00,0.6182,0.6185,0.6182,0.6185,175799999.0
2008-10-17 03:21:00,0.61845,0.61845,0.61845,0.61845,40700001.0
2008-10-17 03:22:00,0.6185,0.619,0.6185,0.61895,955000002.0
2008-10-17 03:23:00,0.619,0.619,0.6185,0.6187,628199998.0
2008-10-17 03:24:00,0.6186,0.61895,0.6186,0.61895,757399997.0
2008-10-17 03:25:00,0.6189,0.61895,0.6189,0.61895,102799999.0
2008-10-17 03:26:00,0.61845,0.61885,0.61845,0.6185,1910899998.0
2008-10-17 03:27:00,0.6185,0.61875,0.61845,0.61875,759299999.0
2008-10-17 03:28:00,0.61875,0.619,0.61855,0.619,1047899996.0
2008-10-17 03:29:00,0.61905,0.61905,0.619,0.61905,323499996.0
2008-10-17 03:30:00,0.61905,0.6191,0.61905,0.6191,242200001.0
2008-10-17 03:31:00,0.6191,0.6194,0.6191,0.6194,435500004.0
2008-10-17 03:32:00,0.6195,0.61965,0.6191,0.6196,1219200001.0
2008-10-17 03:33:00,0.6198,0.62015,0.6194,0.6198,1804799991.0
2008-10-17 03:34:00,0.6199,0.6205,0.6198,0.6204,1555300003.0
2008-10-17 03:35:00,0.62035,0.6211,0.62025,0.6211,876199989.0
2008-10-17 03:36:00,0.6211,0.6213,0.6208,0.62105,1628399988.0
2008-10-17 03:37:00,0.6214,0.6216,0.6205,0.6211,1591299981.0
2008-10-17 03:38:00,0.621,0.6215,0.62045,0.62135,1591299981.0
2008-10-17 03:39:00,0.6214,0.62145,0.62005,0.6204,1930699982.0
2008-10-17 03:40:00,0.6204,0.6205,0.61985,0.62,536400005.0
2008-10-17 03:41:00,0.61985,0.61985,0.6194,0.6195,394200006.0
2008-10-17 03:42:00,0.6195,0.6195,0.619,0.619,845000004.0
2008-10-17 03:43:00,0.6189,0.6189,0.6182,0.6182,879100003.0
2008-10-17 03:44:00,0.6182,0.6184,0.61755,0.6184,1480699999.0
2008-10-17 03:45:00,0.6186,0.6193,0.6185,0.619,1475800006.0
2008-10-17 03:46:00,0.619,0.619,0.6185,0.61855,1069299998.0
2008-10-17 03:47:00,0.6186,0.62005,0.6186,0.62005,1971300012.0
2008-10-17 03:48:00,0.62,0.62,0.61915,0.6193,1498000015.0
2008-10-17 03:49:00,0.6195,0.6196,0.6194,0.6194,913900001.0
2008-10-17 03:50:00,0.6194,0.62045,0.6194,0.6198,913900001.0
2008-10-17 03:51:00,0.61995,0.61995,0.6192,0.6195,1098699981.0
2008-10-17 03:52:00,0.6192,0.6192,0.6186,0.61905,689300003.0
2008-10-17 03:53:00,0.6189,0.6189,0.6188,0.6188,226000000.0
2008-10-17 03:54:00,0.6188,0.6188,0.6188,0.6188,315699996.0
2008-10-17 03:55:00,0.6188,0.61895,0.6188,0.61895,327299994.0
2008-10-17 03:56:00,0.619,0.619,0.619,0.619,44799999.0
2008-10-17 03:57:00,0.619,0.619,0.619,0.619,36099998.0
2008-10-17 03:58:00,0.619,0.61915,0.619,0.6191,526099998.0
2008-10-17 03:59:00,0.6191,0.61925,0.6191,0.61925,630500000.0
2008-10-17 04:00:00,0.6194,0.6194,0.6194,0.6194,45900002.0
2008-10-17 04:01:00,0.61888,0.619,0.61872,0.61897,1533799985.0
2008-10-17 04:02:00,0.61935,0.61935,0.61935,0.61935,88500001.0
2008-10-17 04:03:00,0.61935,0.61935,0.61935,0.61935,55000000.0
2008-10-17 04:04:00,0.61884,0.61924,0.61879,0.61918,507899997.0
2008-10-17 04:05:00,0.61925,0.61925,0.6187,0.6188,279300000.0
2008-10-17 04:06:00,0.6188,0.61895,0.6184,0.6185,758300000.0
2008-10-17 04:07:00,0.6186,0.6186,0.6186,0.6186,226200006.0
2008-10-17 04:08:00,0.6182,0.6183,0.6182,0.6183,231600003.0
2008-10-17 04:09:00,0.6183,0.61835,0.6183,0.61835,332700006.0
2008-10-17 04:10:00,0.6181,0.6181,0.61735,0.6175,284800004.0
2008-10-17 04:11:00,0.6175,0.61765,0.6175,0.6175,295499998.0
2008-10-17 04:12:00,0.6175,0.61805,0.6175,0.6179,859400009.0
2008-10-17 04:13:00,0.61795,0.61795,0.6175,0.6175,147900001.0
2008-10-17 04:14:00,0.6176,0.61785,0.6175,0.6178,577799998.0
2008-10-17 04:15:00,0.6178,0.6179,0.6175,0.6176,298700003.0
2008-10-17 04:16:00,0.6176,0.61765,0.6176,0.6176,477399995.0
2008-10-17 04:17:00,0.6176,0.6176,0.6174,0.6175,679400004.0
2008-10-17 04:18:00,0.6175,0.61765,0.6175,0.61765,399099999.0
2008-10-17 04:19:00,0.6176,0.6176,0.6175,0.6175,80099998.0
2008-10-17 04:20:00,0.6175,0.6175,0.61745,0.61745,398799994.0
2008-10-17 04:21:00,0.61745,0.61745,0.617,0.617,1218799990.0
2008-10-17 04:22:00,0.617,0.617,0.617,0.617,580200001.0
2008-10-17 04:23:00,0.617,0.617,0.617,0.617,145799999.0
2008-10-17 04:24:00,0.617,0.617,0.617,0.617,230999997.0
2008-10-17 04:25:00,0.61683,0.61692,0.6166,0.61661,766800003.0
2008-10-17 04:26:00,0.61657,0.61666,0.61651,0.6166,412899993.0
2008-10-17 04:27:00,0.617,0.617,0.617,0.617,102400002.0
2008-10-17 04:28:00,0.617,0.617,0.61635,0.61635,208400004.0
2008-10-17 04:29:00,0.61625,0.6163,0.6161,0.6161,301600001.0
2008-10-17 04:30:00,0.6161,0.6163,0.6161,0.6163,88899999.0
2008-10-17 04:31:00,0.61645,0.61645,0.6161,0.6162,716099998.0
2008-10-17 04:32:00,0.6162,0.6165,0.61615,0.61645,838900004.0
2008-10-17 04:33:00,0.61584,0.61629,0.61584,0.61612,418099998.0
2008-10-17 04:34:00,0.61655,0.6169,0.61655,0.6167,376999996.0
2008-10-17 04:35:00,0.6166,0.6169,0.6166,0.6166,334599998.0
2008-10-17 04:36:00,0.61665,0.61665,0.6166,0.6166,173500000.0
2008-10-17 04:37:00,0.61665,0.617,0.6166,0.617,426200009.0
2008-10-17 04:38:00,0.61695,0.6176,0.61695,0.61745,340900000.0
2008-10-17 04:39:00,0.61705,0.61725,0.61695,0.6171,262599996.0
2008-10-17 04:40:00,0.6171,0.6171,0.6171,0.6171,44099998.0
2008-10-17 04:41:00,0.61665,0.6169,0.61657,0.61667,333399997.0
2008-10-17 04:42:00,0.617,0.617,0.617,0.617,73299999.0
2008-10-17 04:43:00,0.61691,0.61695,0.6165,0.61674,559199993.0
2008-10-17 04:44:00,0.617,0.617,0.617,0.617,171499995.0
2008-10-17 04:45:00,0.617,0.617,0.6165,0.6166,421999992.0
2008-10-17 04:46:00,0.6166,0.61675,0.6166,0.61675,381500000.0
2008-10-17 04:47:00,0.6168,0.61685,0.6168,0.6168,505200005.0
2008-10-17 04:48:00,0.617,0.6171,0.6168,0.6171,1076200011.0
2008-10-17 04:49:00,0.617,0.6173,0.617,0.6173,604800014.0
2008-10-17 04:50:00,0.6172,0.61725,0.61715,0.61715,268000000.0
2008-10-17 04:51:00,0.6172,0.61725,0.6172,0.6172,457000000.0
2008-10-17 04:52:00,0.6171,0.6171,0.617,0.617,566899997.0
2008-10-17 04:53:00,0.617,0.6173,0.617,0.6173,372200001.0
2008-10-17 04:54:00,0.6172,0.6172,0.6172,0.6172,127800001.0
2008-10-17 04:55:00,0.6172,0.6172,0.6172,0.6172,108000000.0
2008-10-17 04:56:00,0.6172,0.6172,0.6172,0.6172,193800004.0
2008-10-17 04:57:00,0.6172,0.6172,0.6172,0.6172,298999996.0
2008-10-17 04:58:00,0.6172,0.6172,0.6172,0.6172,483200001.0
2008-10-17 04:59:00,0.6172,0.6172,0.617,0.6172,329500004.0
2008-10-17 05:00:00,0.61687,0.61687,0.61687,0.61687,38200001.0
2008-10-17 05:01:00,0.6172,0.6172,0.61685,0.61705,314600003.0
2008-10-17 05:02:00,0.61705,0.6172,0.61705,0.6172,227699996.0
2008-10-17 05:03:00,0.61715,0.61715,0.6168,0.6168,399599996.0
2008-10-17 05:04:00,0.6168,0.6168,0.6168,0.6168,77000000.0
2008-10-17 05:05:00,0.6168,0.6168,0.616,0.6166,421999997.0
2008-10-17 05:06:00,0.6168,0.61685,0.6168,0.61685,106500000.0
2008-10-17 05:07:00,0.6169,0.6169,0.6169,0.6169,351000008.0
2008-10-17 05:08:00,0.6165,0.61676,0.61636,0.61643,642899997.0
2008-10-17 05:09:00,0.6169,0.617,0.6169,0.617,115400002.0
2008-10-17 05:10:00,0.617,0.617,0.617,0.617,134399994.0
2008-10-17 05:11:00,0.61695,0.61695,0.6169,0.6169,92699998.0
2008-10-17 05:12:00,0.6167,0.6167,0.6158,0.6159,529300005.0
2008-10-17 05:13:00,0.6159,0.61645,0.6159,0.6162,1122499987.0
2008-10-17 05:14:00,0.61635,0.6165,0.61635,0.6164,210999995.0
2008-10-17 05:15:00,0.61622,0.61634,0.61591,0.61618,485400004.0
2008-10-17 05:16:00,0.61615,0.61623,0.61569,0.61623,308499999.0
2008-10-17 05:17:00,0.6165,0.61655,0.6165,0.61655,273600000.0
2008-10-17 05:18:00,0.6166,0.61675,0.6166,0.61665,561799995.0
2008-10-17 05:19:00,0.61655,0.61675,0.6164,0.61675,355599998.0
2008-10-17 05:20:00,0.6167,0.61675,0.6163,0.6164,290000000.0
2008-10-17 05:21:00,0.61655,0.61695,0.6164,0.61695,527700005.0
2008-10-17 05:22:00,0.61695,0.61705,0.61695,0.61705,159499999.0
2008-10-17 05:23:00,0.6171,0.6173,0.6171,0.6173,207799998.0
2008-10-17 05:24:00,0.6174,0.6174,0.6174,0.6174,17100000.0
2008-10-17 05:25:00,0.61689,0.6173,0.61685,0.61696,1141000000.0
2008-10-17 05:26:00,0.61697,0.6172,0.61695,0.6172,570700008.0
2008-10-17 05:27:00,0.61744,0.61745,0.61702,0.61745,625300002.0
2008-10-17 05:28:00,0.61728,0.61745,0.61714,0.61736,508599999.0
2008-10-17 05:29:00,0.6174,0.6175,0.6174,0.6174,307100003.0
2008-10-17 05:30:00,0.6174,0.6175,0.6174,0.6174,341499998.0
2008-10-17 05:31:00,0.6174,0.6175,0.6174,0.6175,95200001.0
2008-10-17 05:32:00,0.6176,0.6176,0.6175,0.6175,156500004.0
2008-10-17 05:33:00,0.6175,0.6175,0.6175,0.6175,137700001.0
2008-10-17 05:34:00,0.6176,0.6176,0.6176,0.6176,107100003.0
2008-10-17 05:35:00,0.6176,0.6176,0.6176,0.6176,157500005.0
2008-10-17 05:36:00,0.6176,0.6176,0.6176,0.6176,168000000.0
2008-10-17 05:37:00,0.61685,0.61735,0.61685,0.6171,768000007.0
2008-10-17 05:38:00,0.61645,0.6171,0.61635,0.61695,336300006.0
2008-10-17 05:39:00,0.61635,0.6165,0.61615,0.61615,121400002.0
2008-10-17 05:40:00,0.6164,0.6164,0.6164,0.6164,44099998.0
2008-10-17 05:41:00,0.61645,0.61645,0.61645,0.61645,133399994.0
2008-10-17 05:42:00,0.61621,0.61648,0.61596,0.61625,450700000.0
2008-10-17 05:43:00,0.6165,0.6165,0.6165,0.6165,220100007.0
2008-10-17 05:44:00,0.6165,0.6165,0.61645,0.6165,533500005.0
2008-10-17 05:45:00,0.6165,0.61685,0.61645,0.61655,376500000.0
2008-10-17 05:46:00,0.61655,0.61695,0.61655,0.61695,257299995.0
2008-10-17 05:47:00,0.61695,0.617,0.6169,0.6169,267699996.0
2008-10-17 05:48:00,0.6169,0.6169,0.6166,0.6166,553500010.0
2008-10-17 05:49:00,0.6167,0.6175,0.6167,0.6173,1671100000.0
2008-10-17 05:50:00,0.6173,0.6174,0.61725,0.6174,787400009.0
2008-10-17 05:51:00,0.6174,0.6174,0.6171,0.6172,892099998.0
2008-10-17 05:52:00,0.6171,0.61715,0.6171,0.61715,455500002.0
2008-10-17 05:53:00,0.6172,0.6175,0.6172,0.6175,345400002.0
2008-10-17 05:54:00,0.6176,0.6176,0.6176,0.6176,67899997.0
2008-10-17 05:55:00,0.61755,0.6176,0.61755,0.6176,89399997.0
2008-10-17 05:56:00,0.61716,0.61744,0.61715,0.61742,561399993.0
2008-10-17 05:57:00,0.61775,0.61775,0.6176,0.6176,559300003.0
2008-10-17 05:58:00,0.6176,0.6177,0.6176,0.6177,355599997.0
2008-10-17 05:59:00,0.6173,0.6177,0.6173,0.6177,120599998.0
2008-10-17 06:00:00,0.6177,0.6177,0.6177,0.6177,115000000.0
2008-10-17 06:01:00,0.6177,0.6177,0.6177,0.6177,126599998.0
2008-10-17 06:02:00,0.6177,0.6177,0.6177,0.6177,252799994.0
2008-10-17 06:03:00,0.6177,0.61785,0.6175,0.6175,270399997.0
2008-10-17 06:04:00,0.61715,0.61715,0.61685,0.61685,97200001.0
2008-10-17 06:05:00,0.61685,0.6169,0.6168,0.6169,321400005.0
2008-10-17 06:06:00,0.6169,0.61705,0.6169,0.61705,90799999.0
2008-10-17 06:07:00,0.61705,0.6171,0.61705,0.6171,327599998.0
2008-10-17 06:08:00,0.6171,0.6171,0.6171,0.6171,63700001.0
2008-10-17 06:09:00,0.61665,0.61681,0.61661,0.61663,262699999.0
2008-10-17 06:10:00,0.61672,0.61731,0.61659,0.61663,1235400012.0
2008-10-17 06:11:00,0.617,0.61705,0.617,0.617,194200000.0
2008-10-17 06:12:00,0.617,0.6171,0.61665,0.61675,311699996.0
2008-10-17 06:13:00,0.61675,0.6168,0.6167,0.6167,265000000.0
2008-10-17 06:14:00,0.6167,0.6171,0.6167,0.6171,461800005.0
2008-10-17 06:15:00,0.6171,0.61715,0.6168,0.6168,139300004.0
2008-10-17 06:16:00,0.6168,0.6168,0.6168,0.6168,137700003.0
2008-10-17 06:17:00,0.61685,0.61695,0.6168,0.6169,454100006.0
2008-10-17 06:18:00,0.617,0.617,0.6168,0.617,525099991.0
2008-10-17 06:19:00,0.6168,0.617,0.6168,0.617,218700006.0
2008-10-17 06:20:00,0.61659,0.61716,0.61659,0.61692,847199995.0
2008-10-17 06:21:00,0.61725,0.6177,0.61725,0.6177,144500003.0
2008-10-17 06:22:00,0.61785,0.61845,0.61765,0.61805,1133099988.0
2008-10-17 06:23:00,0.6181,0.6181,0.6179,0.6181,706899999.0
2008-10-17 06:24:00,0.618,0.6181,0.618,0.6181,72199999.0
2008-10-17 06:25:00,0.6181,0.61825,0.6178,0.6178,335200006.0
2008-10-17 06:26:00,0.6179,0.6179,0.6179,0.6179,164299999.0
2008-10-17 06:27:00,0.6181,0.61825,0.6178,0.6182,651899988.0
2008-10-17 06:28:00,0.6182,0.6183,0.6182,0.6183,619400007.0
2008-10-17 06:29:00,0.6183,0.6183,0.618,0.618,492699996.0
2008-10-17 06:30:00,0.618,0.618,0.6179,0.618,163400002.0
2008-10-17 06:31:00,0.6179,0.6179,0.6179,0.6179,73200001.0
2008-10-17 06:32:00,0.618,0.618,0.618,0.618,109200001.0
2008-10-17 06:33:00,0.618,0.618,0.61455,0.6147,1484199997.0
2008-10-17 06:34:00,0.61485,0.61625,0.61485,0.61595,666099995.0
2008-10-17 06:35:00,0.6157,0.61645,0.61465,0.61555,1044999994.0
2008-10-17 06:36:00,0.61565,0.61585,0.615,0.615,543399990.0
2008-10-17 06:37:00,0.6151,0.6151,0.6147,0.6149,749000000.0
2008-10-17 06:38:00,0.6149,0.61555,0.6149,0.6151,1312099987.0
2008-10-17 06:39:00,0.61505,0.6151,0.615,0.61505,275499998.0
2008-10-17 06:40:00,0.6151,0.6151,0.6151,0.6151,42500000.0
2008-10-17 06:41:00,0.6151,0.6151,0.6151,0.6151,112700001.0
2008-10-17 06:42:00,0.6151,0.6151,0.6151,0.6151,73800001.0
2008-10-17 06:43:00,0.6151,0.6154,0.6151,0.6154,137300000.0
2008-10-17 06:44:00,0.61575,0.61585,0.6156,0.6156,191600000.0
2008-10-17 06:45:00,0.6155,0.6155,0.6152,0.6152,211799999.0
2008-10-17 06:46:00,0.61525,0.61565,0.6152,0.61565,419800006.0
2008-10-17 06:47:00,0.6152,0.6156,0.6152,0.6155,544100002.0
2008-10-17 06:48:00,0.61545,0.61565,0.6154,0.61565,174200000.0
2008-10-17 06:49:00,0.6155,0.6155,0.6155,0.6155,43299999.0
2008-10-17 06:50:00,0.6155,0.61555,0.6155,0.61555,157400002.0
2008-10-17 06:51:00,0.6156,0.6159,0.6156,0.6158,465199999.0
2008-10-17 06:52:00,0.6157,0.61585,0.6157,0.6158,281500003.0
2008-10-17 06:53:00,0.6158,0.6163,0.61575,0.6158,626699986.0
2008-10-17 06:54:00,0.6158,0.6158,0.61495,0.6158,896099983.0
2008-10-17 06:55:00,0.6158,0.6158,0.61475,0.61535,238899997.0
2008-10-17 06:56:00,0.6152,0.6152,0.6152,0.6152,29200001.0
2008-10-17 06:57:00,0.6151,0.6151,0.6151,0.6151,37200001.0
2008-10-17 06:58:00,0.61525,0.6154,0.61525,0.6154,126599998.0
2008-10-17 06:59:00,0.6155,0.6155,0.6155,0.6155,116799999.0
2008-10-17 07:00:00,0.6156,0.6156,0.6156,0.6156,75800004.0
2008-10-17 07:01:00,0.6154,0.6156,0.61525,0.6156,458099998.0
2008-10-17 07:02:00,0.6156,0.61705,0.6156,0.6168,781199991.0
2008-10-17 07:03:00,0.61695,0.6171,0.6169,0.6169,663100002.0
2008-10-17 07:04:00,0.6169,0.6169,0.61585,0.61595,1444199990.0
2008-10-17 07:05:00,0.616,0.61655,0.616,0.61645,670600001.0
2008-10-17 07:06:00,0.61635,0.61655,0.61635,0.61645,526199989.0
2008-10-17 07:07:00,0.61665,0.61665,0.61665,0.61665,66099998.0
2008-10-17 07:08:00,0.6168,0.6168,0.61665,0.6168,303799999.0
2008-10-17 07:09:00,0.6168,0.6168,0.6166,0.6166,411200006.0
2008-10-17 07:10:00,0.6166,0.61685,0.6166,0.61685,753600007.0
2008-10-17 07:11:00,0.6168,0.617,0.6168,0.6169,628299999.0
2008-10-17 07:12:00,0.6169,0.6169,0.6168,0.6168,193599998.0
2008-10-17 07:13:00,0.6168,0.6168,0.6166,0.6166,263100003.0
2008-10-17 07:14:00,0.6166,0.6166,0.6166,0.6166,295199996.0
2008-10-17 07:15:00,0.61662,0.61665,0.61623,0.61623,424000000.0
2008-10-17 07:16:00,0.6166,0.6166,0.6166,0.6166,156000000.0
2008-10-17 07:17:00,0.6166,0.6166,0.61575,0.61575,878400006.0
2008-10-17 07:18:00,0.61615,0.61615,0.61565,0.6158,385499994.0
2008-10-17 07:19:00,0.6158,0.61615,0.6157,0.6158,530900002.0
2008-10-17 07:20:00,0.61585,0.61585,0.61585,0.61585,53000000.0
2008-10-17 07:21:00,0.6158,0.6158,0.6158,0.6158,180300003.0
2008-10-17 07:22:00,0.6159,0.6159,0.6159,0.6159,65099998.0
2008-10-17 07:23:00,0.6159,0.61595,0.61585,0.61585,146500000.0
2008-10-17 07:24:00,0.61585,0.61585,0.61585,0.61585,110200001.0
2008-10-17 07:25:00,0.61568,0.61578,0.61558,0.61558,560799996.0
2008-10-17 07:26:00,0.61585,0.61585,0.61585,0.61585,95800004.0
2008-10-17 07:27:00,0.6158,0.6158,0.6158,0.6158,48500000.0
2008-10-17 07:28:00,0.61625,0.61625,0.61625,0.61625,256000000.0
2008-10-17 07:29:00,0.61597,0.61597,0.61597,0.61597,36299999.0
2008-10-17 07:30:00,0.61568,0.61568,0.61552,0.61552,132299999.0
2008-10-17 07:31:00,0.6154,0.61577,0.6154,0.61556,689999991.0
2008-10-17 07:32:00,0.61625,0.61625,0.61625,0.61625,154900002.0
2008-10-17 07:33:00,0.61625,0.61625,0.6143,0.61485,919900002.0
2008-10-17 07:34:00,0.6149,0.61545,0.6149,0.61545,290399997.0
2008-10-17 07:35:00,0.61545,0.61545,0.61545,0.61545,34299999.0
2008-10-17 07:36:00,0.61545,0.61545,0.61545,0.61545,35900002.0
2008-10-17 07:37:00,0.61545,0.61545,0.61545,0.61545,71800004.0
2008-10-17 07:38:00,0.61517,0.61533,0.61466,0.61524,1039799981.0
2008-10-17 07:39:00,0.61545,0.61565,0.61545,0.61565,80500000.0
2008-10-17 07:40:00,0.61555,0.61585,0.61555,0.6158,199000003.0
2008-10-17 07:41:00,0.6157,0.61595,0.6157,0.61595,64500000.0
2008-10-17 07:42:00,0.616,0.61605,0.61595,0.61595,297200001.0
2008-10-17 07:43:00,0.61595,0.61595,0.6155,0.6156,170499995.0
2008-10-17 07:44:00,0.6156,0.6156,0.6156,0.6156,45599998.0
2008-10-17 07:45:00,0.6156,0.6156,0.6156,0.6156,120500000.0
2008-10-17 07:46:00,0.6156,0.6156,0.6148,0.6148,227299994.0
2008-10-17 07:47:00,0.61545,0.6156,0.6145,0.6146,539199996.0
2008-10-17 07:48:00,0.6146,0.6146,0.6143,0.61445,406000000.0
2008-10-17 07:49:00,0.6148,0.6149,0.6148,0.6149,58400002.0
2008-10-17 07:50:00,0.61474,0.61474,0.61473,0.61473,78199996.0
2008-10-17 07:51:00,0.615,0.615,0.6143,0.6145,399400002.0
2008-10-17 07:52:00,0.6145,0.6145,0.61395,0.61395,153700001.0
2008-10-17 07:53:00,0.61395,0.61415,0.61395,0.61415,168900002.0
2008-10-17 07:54:00,0.6144,0.61455,0.6144,0.61445,113700001.0
2008-10-17 07:55:00,0.6145,0.6149,0.6145,0.6149,242500003.0
2008-10-17 07:56:00,0.615,0.61505,0.615,0.61505,94100000.0
2008-10-17 07:57:00,0.615,0.615,0.615,0.615,125200005.0
2008-10-17 07:58:00,0.615,0.61505,0.615,0.615,160700004.0
2008-10-17 07:59:00,0.615,0.61505,0.615,0.615,229300001.0
2008-10-17 08:00:00,0.615,0.6152,0.615,0.61515,260799994.0
2008-10-17 08:01:00,0.6151,0.6151,0.615,0.615,145000005.0
2008-10-17 08:02:00,0.615,0.615,0.615,0.615,42200001.0
2008-10-17 08:03:00,0.61515,0.61515,0.61515,0.61515,39200001.0
2008-10-17 08:04:00,0.61515,0.6152,0.61515,0.61515,237699991.0
2008-10-17 08:05:00,0.61515,0.61585,0.61515,0.61585,514000002.0
2008-10-17 08:06:00,0.616,0.6163,0.6157,0.6161,935399997.0
2008-10-17 08:07:00,0.6165,0.6168,0.6162,0.6164,402299999.0
2008-10-17 08:08:00,0.61655,0.61655,0.6164,0.6164,402299999.0
2008-10-17 08:09:00,0.6164,0.61645,0.6164,0.61645,236099998.0
2008-10-17 08:10:00,0.61645,0.61645,0.61645,0.61645,279800004.0
2008-10-17 08:11:00,0.61645,0.6165,0.61645,0.6165,379899997.0
2008-10-17 08:12:00,0.6165,0.6165,0.6165,0.6165,75800004.0
2008-10-17 08:13:00,0.61645,0.61645,0.6157,0.6161,960699994.0
2008-10-17 08:14:00,0.6161,0.6161,0.615,0.6152,516300001.0
2008-10-17 08:15:00,0.6152,0.6152,0.6152,0.6152,116400001.0
2008-10-17 08:16:00,0.6152,0.6152,0.6152,0.6152,28200001.0
2008-10-17 08:17:00,0.61535,0.61575,0.61525,0.6156,831299987.0
2008-10-17 08:18:00,0.61565,0.616,0.61565,0.616,219199999.0
2008-10-17 08:19:00,0.616,0.616,0.616,0.616,88099998.0
2008-10-17 08:20:00,0.616,0.616,0.616,0.616,50599998.0
2008-10-17 08:21:00,0.61585,0.6159,0.6157,0.6159,503300000.0
2008-10-17 08:22:00,0.61595,0.61595,0.61595,0.61595,48500000.0
2008-10-17 08:23:00,0.6159,0.61595,0.6159,0.61595,106200001.0
2008-10-17 08:24:00,0.616,0.61645,0.616,0.6162,712799998.0
2008-10-17 08:25:00,0.6162,0.61625,0.61615,0.6162,313200006.0
2008-10-17 08:26:00,0.6162,0.6162,0.6162,0.6162,154100008.0
2008-10-17 08:27:00,0.6162,0.6162,0.6162,0.6162,85200001.0
2008-10-17 08:28:00,0.61583,0.61592,0.61579,0.61584,573399997.0
2008-10-17 08:29:00,0.61584,0.61608,0.61568,0.61594,480299996.0
2008-10-17 08:30:00,0.6162,0.6162,0.6162,0.6162,266200006.0
2008-10-17 08:31:00,0.61584,0.61601,0.61564,0.61588,1067400006.0
2008-10-17 08:32:00,0.61589,0.6161,0.61565,0.6159,754100003.0
2008-10-17 08:33:00,0.6162,0.6164,0.6162,0.6162,789100000.0
2008-10-17 08:34:00,0.6162,0.6162,0.6162,0.6162,255799999.0
2008-10-17 08:35:00,0.6162,0.6162,0.6162,0.6162,39599998.0
2008-10-17 08:36:00,0.6162,0.6162,0.6161,0.6161,1120999990.0
2008-10-17 08:37:00,0.6161,0.6161,0.6161,0.6161,544599984.0
2008-10-17 08:38:00,0.6161,0.6161,0.61555,0.6158,1271000016.0
2008-10-17 08:39:00,0.6154,0.6161,0.6153,0.61605,670099994.0
2008-10-17 08:40:00,0.616,0.6162,0.61575,0.61585,905999999.0
2008-10-17 08:41:00,0.6158,0.6167,0.6158,0.6163,1217999995.0
2008-10-17 08:42:00,0.61625,0.6163,0.61625,0.6163,354899998.0
2008-10-17 08:43:00,0.6163,0.6163,0.6163,0.6163,334600002.0
2008-10-17 08:44:00,0.6163,0.6163,0.616,0.616,901200005.0
2008-10-17 08:45:00,0.616,0.616,0.61545,0.6158,1616500000.0
2008-10-17 08:46:00,0.6158,0.6158,0.6155,0.61555,1571400015.0
2008-10-17 08:47:00,0.6155,0.6155,0.6155,0.6155,67099998.0
2008-10-17 08:48:00,0.6155,0.61565,0.6155,0.61565,196300003.0
2008-10-17 08:49:00,0.61565,0.61565,0.61565,0.61565,52099998.0
2008-10-17 08:50:00,0.61542,0.61559,0.61508,0.61542,657600011.0
2008-10-17 08:51:00,0.6156,0.61565,0.6155,0.61565,140199995.0
2008-10-17 08:52:00,0.61565,0.61565,0.61565,0.61565,44599998.0
2008-10-17 08:53:00,0.61565,0.61565,0.6155,0.61565,1419200001.0
2008-10-17 08:54:00,0.6156,0.61565,0.615,0.615,1756800014.0
2008-10-17 08:55:00,0.615,0.6151,0.615,0.6151,1471900005.0
2008-10-17 08:56:00,0.61505,0.61505,0.61505,0.61505,95500000.0
2008-10-17 08:57:00,0.6151,0.6153,0.6151,0.61515,614699996.0
2008-10-17 08:58:00,0.6151,0.6151,0.6146,0.61475,820799998.0
2008-10-17 08:59:00,0.6148,0.6149,0.6148,0.61485,610900002.0
2008-10-17 09:00:00,0.61485,0.6151,0.61415,0.61425,2025900005.0
2008-10-17 09:01:00,0.61425,0.6146,0.6142,0.6146,1289800002.0
2008-10-17 09:02:00,0.6146,0.6146,0.614,0.6143,2088999987.0
2008-10-17 09:03:00,0.61435,0.61475,0.61435,0.61475,138000000.0
2008-10-17 09:04:00,0.61465,0.61465,0.6139,0.61395,1464800001.0
2008-10-17 09:05:00,0.6137,0.6138,0.6125,0.6125,1881900003.0
2008-10-17 09:06:00,0.6126,0.6129,0.61215,0.61275,1881900003.0
2008-10-17 09:07:00,0.61275,0.6131,0.61255,0.61295,1175099989.0
2008-10-17 09:08:00,0.61285,0.613,0.6126,0.61275,1451100007.0
2008-10-17 09:09:00,0.6127,0.6127,0.61245,0.6125,1065799998.0
2008-10-17 09:10:00,0.6125,0.6125,0.6124,0.6124,322400001.0
2008-10-17 09:11:00,0.6124,0.6124,0.6124,0.6124,407900002.0
2008-10-17 09:12:00,0.6124,0.61245,0.6124,0.61245,771199997.0
2008-10-17 09:13:00,0.61245,0.61395,0.61245,0.6135,1550100000.0
2008-10-17 09:14:00,0.61375,0.614,0.61345,0.6135,713599996.0
2008-10-17 09:15:00,0.6135,0.61365,0.6135,0.61355,815799998.0
2008-10-17 09:16:00,0.61365,0.61385,0.6136,0.61375,1547900011.0
2008-10-17 09:17:00,0.61375,0.61475,0.61365,0.61435,1313899987.0
2008-10-17 09:18:00,0.61435,0.61445,0.61425,0.61435,884300005.0
2008-10-17 09:19:00,0.6144,0.61445,0.61435,0.6144,917100011.0
2008-10-17 09:20:00,0.61435,0.61445,0.61435,0.61435,992499996.0
2008-10-17 09:21:00,0.6144,0.6144,0.61435,0.61435,968400002.0
2008-10-17 09:22:00,0.61435,0.61455,0.61315,0.61405,1844600000.0
2008-10-17 09:23:00,0.61425,0.61425,0.61345,0.6137,638400000.0
2008-10-17 09:24:00,0.61331,0.6136,0.61331,0.61356,146000001.0
2008-10-17 09:25:00,0.6138,0.6142,0.61375,0.6138,981500008.0
2008-10-17 09:26:00,0.6138,0.61385,0.6132,0.61335,844200000.0
2008-10-17 09:27:00,0.61335,0.61335,0.61215,0.6125,1291900004.0
2008-10-17 09:28:00,0.6125,0.6132,0.6125,0.613,1416999996.0
2008-10-17 09:29:00,0.61295,0.6133,0.61225,0.61325,2012600007.0
2008-10-17 09:30:00,0.6133,0.61335,0.6125,0.61335,1893300009.0
2008-10-17 09:31:00,0.6134,0.6136,0.6134,0.6136,425800001.0
2008-10-17 09:32:00,0.6135,0.6135,0.6133,0.6133,270400002.0
2008-10-17 09:33:00,0.61345,0.61345,0.6133,0.6133,541199998.0
2008-10-17 09:34:00,0.6133,0.6133,0.61295,0.61305,762100006.0
2008-10-17 09:35:00,0.61305,0.61305,0.6129,0.61295,391999997.0
2008-10-17 09:36:00,0.613,0.61345,0.61295,0.61305,1183799992.0
2008-10-17 09:37:00,0.61295,0.61315,0.61275,0.6131,747399992.0
2008-10-17 09:38:00,0.61325,0.61325,0.61325,0.61325,159600003.0
2008-10-17 09:39:00,0.6133,0.6138,0.6133,0.6136,1481400001.0
2008-10-17 09:40:00,0.6136,0.61395,0.6136,0.6137,1442400007.0
2008-10-17 09:41:00,0.6137,0.6137,0.6137,0.6137,245399994.0
2008-10-17 09:42:00,0.6137,0.6137,0.6137,0.6137,164200000.0
2008-10-17 09:43:00,0.6137,0.6137,0.61305,0.61325,1991100011.0
2008-10-17 09:44:00,0.6134,0.6136,0.6132,0.6134,738500004.0
2008-10-17 09:45:00,0.6135,0.6139,0.6133,0.6139,880400002.0
2008-10-17 09:46:00,0.61395,0.61395,0.61345,0.61345,995100001.0
2008-10-17 09:47:00,0.61345,0.6135,0.6134,0.6134,734799999.0
2008-10-17 09:48:00,0.6134,0.61345,0.6128,0.613,1138199991.0
2008-10-17 09:49:00,0.6126,0.6126,0.6115,0.6115,1469800003.0
2008-10-17 09:50:00,0.6112,0.6122,0.61115,0.612,1469800003.0
2008-10-17 09:51:00,0.612,0.612,0.6108,0.6113,833799986.0
2008-10-17 09:52:00,0.61105,0.6112,0.6109,0.6112,833799986.0
2008-10-17 09:53:00,0.6112,0.6114,0.61115,0.6114,1409299998.0
2008-10-17 09:54:00,0.6114,0.6114,0.6114,0.6114,710399991.0
2008-10-17 09:55:00,0.6114,0.6114,0.611,0.611,1232600002.0
2008-10-17 09:56:00,0.61047,0.6111,0.61039,0.61069,397700001.0
2008-10-17 09:57:00,0.611,0.611,0.611,0.611,627800003.0
2008-10-17 09:58:00,0.6111,0.6111,0.60975,0.60975,1291599989.0
2008-10-17 09:59:00,0.6097,0.60985,0.6094,0.60985,1431800005.0
2008-10-17 10:00:00,0.6098,0.6099,0.6096,0.60975,1722099982.0
2008-10-17 10:01:00,0.6098,0.6098,0.6096,0.6096,979499989.0
2008-10-17 10:02:00,0.6092,0.6092,0.6087,0.6087,979499989.0
2008-10-17 10:03:00,0.6092,0.6098,0.6092,0.6098,979499989.0
2008-10-17 10:04:00,0.60945,0.6099,0.6093,0.6094,979499989.0
2008-10-17 10:05:00,0.6094,0.6095,0.6094,0.6094,914700005.0
2008-10-17 10:06:00,0.6094,0.6094,0.60925,0.60925,512400002.0
2008-10-17 10:07:00,0.6092,0.6094,0.6092,0.6092,967199997.0
2008-10-17 10:08:00,0.60925,0.60925,0.60885,0.60885,697799996.0
2008-10-17 10:09:00,0.60885,0.60885,0.6086,0.6088,569799992.0
2008-10-17 10:10:00,0.60895,0.6094,0.6089,0.6091,986800003.0
2008-10-17 10:11:00,0.6091,0.6094,0.60865,0.6092,920499995.0
2008-10-17 10:12:00,0.6092,0.6092,0.6092,0.6092,737600003.0
2008-10-17 10:13:00,0.6092,0.6092,0.6092,0.6092,399300000.0
2008-10-17 10:15:00,0.6092,0.60925,0.6092,0.6092,232099998.0
2008-10-17 10:16:00,0.6092,0.60925,0.6089,0.6091,847099995.0
2008-10-17 10:17:00,0.60895,0.6092,0.6089,0.6092,243599998.0
2008-10-17 10:18:00,0.60925,0.6093,0.60915,0.6092,460900007.0
2008-10-17 10:19:00,0.6092,0.6093,0.6091,0.6093,946399997.0
2008-10-17 10:20:00,0.6093,0.6093,0.60835,0.60835,626200007.0
2008-10-17 10:21:00,0.6086,0.60875,0.60835,0.60845,1340800006.0
2008-10-17 10:22:00,0.6086,0.6086,0.6083,0.6085,275699997.0
2008-10-17 10:23:00,0.6082,0.6088,0.6082,0.6083,275699997.0
2008-10-17 10:24:00,0.60825,0.60825,0.60825,0.60825,275699997.0
2008-10-17 10:25:00,0.6082,0.6082,0.6081,0.6081,200599998.0
2008-10-17 10:26:00,0.6081,0.6081,0.60715,0.6072,1705900010.0
2008-10-17 10:27:00,0.6072,0.60785,0.6072,0.60775,992400002.0
2008-10-17 10:28:00,0.60775,0.60815,0.6076,0.608,1157999990.0
2008-10-17 10:29:00,0.608,0.60915,0.608,0.60885,1735100002.0
2008-10-17 10:30:00,0.60895,0.609,0.6089,0.6089,463200005.0
2008-10-17 10:31:00,0.6089,0.60935,0.6089,0.60935,725600008.0
2008-10-17 10:32:00,0.6096,0.6097,0.6094,0.6097,1551400004.0
2008-10-17 10:33:00,0.6101,0.61105,0.61005,0.61095,1551400004.0
2008-10-17 10:34:00,0.6109,0.6116,0.6109,0.6116,1383900006.0
2008-10-17 10:35:00,0.6116,0.6116,0.6101,0.6111,2017599985.0
2008-10-17 10:36:00,0.6111,0.6111,0.6111,0.6111,745600012.0
2008-10-17 10:37:00,0.6114,0.6115,0.6109,0.6109,1732100022.0
2008-10-17 10:38:00,0.6108,0.611,0.6107,0.6107,1732100022.0
2008-10-17 10:39:00,0.6106,0.611,0.6103,0.611,1732100022.0
2008-10-17 10:40:00,0.6109,0.6114,0.6108,0.6114,1732100022.0
2008-10-17 10:41:00,0.6115,0.6117,0.6109,0.6117,1732100022.0
2008-10-17 10:42:00,0.6112,0.6113,0.6111,0.6112,1732100022.0
2008-10-17 10:43:00,0.6112,0.6131,0.6111,0.6128,2040700000.0
2008-10-17 10:44:00,0.61275,0.6144,0.61275,0.6143,1705900000.0
2008-10-17 10:45:00,0.61425,0.61435,0.6138,0.6141,1222900009.0
2008-10-17 10:46:00,0.61415,0.61415,0.61315,0.61315,636599999.0
2008-10-17 10:47:00,0.6133,0.61345,0.61185,0.61285,852600008.0
2008-10-17 10:48:00,0.61195,0.6125,0.61195,0.6125,194400000.0
2008-10-17 10:49:00,0.6126,0.6126,0.61225,0.61225,171199998.0
2008-10-17 10:50:00,0.61215,0.6125,0.61205,0.6125,1048599977.0
2008-10-17 10:51:00,0.6125,0.6144,0.6113,0.6139,560500002.0
2008-10-17 10:52:00,0.61395,0.61455,0.6126,0.6132,733099996.0
2008-10-17 10:53:00,0.6132,0.6132,0.6118,0.61225,734400003.0
2008-10-17 10:54:00,0.6119,0.61225,0.61165,0.6119,722500004.0
2008-10-17 10:55:00,0.6121,0.6121,0.61035,0.61075,758499997.0
2008-10-17 10:56:00,0.61065,0.6116,0.6099,0.6107,1282499999.0
2008-10-17 10:57:00,0.61075,0.61125,0.61035,0.6106,538100000.0
2008-10-17 10:58:00,0.6109,0.61105,0.61085,0.61085,357500000.0
2008-10-17 10:59:00,0.6102,0.6107,0.6102,0.6107,112900001.0
2008-10-17 11:00:00,0.6109,0.61095,0.61085,0.61085,137500000.0
2008-10-17 11:01:00,0.61085,0.6115,0.61065,0.6115,472199999.0
2008-10-17 11:02:00,0.6116,0.61205,0.6115,0.61185,743299997.0
2008-10-17 11:03:00,0.61185,0.61185,0.61175,0.61175,295300001.0
2008-10-17 11:04:00,0.6117,0.61175,0.61165,0.61175,256499995.0
2008-10-17 11:05:00,0.61175,0.6123,0.61175,0.6123,411999993.0
2008-10-17 11:06:00,0.6124,0.613,0.61205,0.613,459399993.0
2008-10-17 11:07:00,0.6125,0.61295,0.612,0.612,511299997.0
2008-10-17 11:08:00,0.6116,0.6119,0.6116,0.6119,90399997.0
2008-10-17 11:09:00,0.61155,0.61165,0.61155,0.6116,140099998.0
2008-10-17 11:10:00,0.6116,0.6119,0.611,0.6112,271100000.0
2008-10-17 11:11:00,0.61115,0.61115,0.6108,0.61105,625099991.0
2008-10-17 11:13:00,0.611,0.611,0.611,0.611,26799999.0
2008-10-17 11:15:00,0.6104,0.61055,0.60995,0.6102,502099999.0
2008-10-17 11:16:00,0.61015,0.6102,0.61015,0.61015,116600000.0
2008-10-17 11:17:00,0.6102,0.6102,0.61015,0.61015,242400000.0
2008-10-17 11:18:00,0.6103,0.6104,0.6102,0.6102,300699999.0
2008-10-17 11:19:00,0.6102,0.6102,0.6101,0.6101,57999998.0
2008-10-17 11:20:00,0.6101,0.6101,0.6098,0.6099,358699999.0
2008-10-17 11:21:00,0.6099,0.6099,0.60985,0.60985,46200000.0
2008-10-17 11:22:00,0.61005,0.6101,0.6095,0.60955,917699979.0
2008-10-17 11:23:00,0.60955,0.60965,0.60815,0.60865,2102999998.0
2008-10-17 11:24:00,0.60865,0.60925,0.60825,0.60925,730600000.0
2008-10-17 11:25:00,0.60925,0.6093,0.6078,0.6081,1043600003.0
2008-10-17 11:27:00,0.60815,0.60845,0.60755,0.60765,726199989.0
2008-10-17 11:28:00,0.6078,0.6083,0.6078,0.60825,749599982.0
2008-10-17 11:29:00,0.6084,0.6084,0.6084,0.6084,250399992.0
2008-10-17 11:30:00,0.6084,0.6084,0.60835,0.6084,399299989.0
2008-10-17 11:31:00,0.6084,0.60855,0.60835,0.6085,466299986.0
2008-10-17 11:32:00,0.60855,0.6091,0.6085,0.60905,493700005.0
2008-10-17 11:33:00,0.6093,0.6093,0.6089,0.609,796999999.0
2008-10-17 11:34:00,0.60905,0.60975,0.6086,0.6093,1098599996.0
2008-10-17 11:35:00,0.6093,0.6093,0.6082,0.60895,1138800006.0
2008-10-17 11:36:00,0.60885,0.60915,0.60875,0.60915,873299993.0
2008-10-17 11:37:00,0.6092,0.60925,0.609,0.60905,470600000.0
2008-10-17 11:38:00,0.60905,0.60905,0.609,0.609,133500000.0
2008-10-17 11:39:00,0.609,0.60995,0.60885,0.60955,830199999.0
2008-10-17 11:40:00,0.6096,0.61015,0.6095,0.61015,544099999.0
2008-10-17 11:41:00,0.6103,0.6117,0.6103,0.6117,978899998.0
2008-10-17 11:42:00,0.6116,0.61165,0.6103,0.6107,978899998.0
2008-10-17 11:43:00,0.61055,0.61065,0.6103,0.6104,1155799991.0
2008-10-17 11:44:00,0.6104,0.61055,0.60995,0.61035,936999991.0
2008-10-17 11:45:00,0.61035,0.6106,0.6103,0.6104,1092099995.0
2008-10-17 11:46:00,0.6104,0.6105,0.6104,0.6104,657599998.0
2008-10-17 11:47:00,0.6104,0.6105,0.6104,0.6104,563100001.0
2008-10-17 11:48:00,0.6105,0.61115,0.6104,0.6109,680799999.0
2008-10-17 11:50:00,0.611,0.611,0.611,0.611,419799996.0
2008-10-17 11:51:00,0.611,0.61115,0.611,0.6111,419799996.0
2008-10-17 11:52:00,0.61115,0.6113,0.6109,0.6111,1040799983.0
2008-10-17 11:53:00,0.61125,0.6115,0.61105,0.61125,1012299993.0
2008-10-17 11:54:00,0.6113,0.6113,0.6113,0.6113,302200005.0
2008-10-17 11:55:00,0.6113,0.6115,0.6109,0.6109,586699995.0
2008-10-17 11:56:00,0.61095,0.6113,0.6107,0.6107,836099999.0
2008-10-17 11:57:00,0.61075,0.61075,0.60995,0.60995,886799995.0
2008-10-17 11:58:00,0.60995,0.60995,0.60885,0.60885,783399996.0
2008-10-17 11:59:00,0.60875,0.609,0.6085,0.6086,1108299990.0
2008-10-17 12:00:00,0.6086,0.6091,0.6085,0.6087,683300006.0
2008-10-17 12:01:00,0.6087,0.6087,0.60855,0.60865,656499990.0
2008-10-17 12:02:00,0.60865,0.6089,0.60865,0.6089,196999998.0
2008-10-17 12:03:00,0.6088,0.6088,0.6087,0.6087,510699998.0
2008-10-17 12:04:00,0.6087,0.60925,0.60855,0.6092,1188500008.0
2008-10-17 12:05:00,0.6092,0.6092,0.6085,0.6086,612000003.0
2008-10-17 12:06:00,0.6086,0.6089,0.6086,0.60875,633299984.0
2008-10-17 12:07:00,0.60865,0.6087,0.60825,0.60825,756599991.0
2008-10-17 12:08:00,0.6083,0.6083,0.60815,0.60815,351999990.0
2008-10-17 12:09:00,0.60815,0.6089,0.6081,0.6087,1428000006.0
2008-10-17 12:10:00,0.60875,0.6088,0.60865,0.6087,1121800008.0
2008-10-17 12:11:00,0.60875,0.6088,0.6086,0.6087,356199991.0
2008-10-17 12:12:00,0.60865,0.6087,0.6086,0.6087,520899997.0
2008-10-17 12:13:00,0.6086,0.60865,0.6086,0.6086,288700001.0
2008-10-17 12:14:00,0.60865,0.6087,0.6086,0.6087,515599988.0
2008-10-17 12:15:00,0.6087,0.6087,0.6087,0.6087,30200001.0
2008-10-17 12:16:00,0.60885,0.6089,0.60875,0.6088,846999995.0
2008-10-17 12:17:00,0.6088,0.60925,0.6087,0.60895,909699996.0
2008-10-17 12:18:00,0.6091,0.6091,0.6091,0.6091,110500000.0
2008-10-17 12:19:00,0.60905,0.6092,0.609,0.6091,329499999.0
2008-10-17 12:20:00,0.60915,0.6092,0.609,0.6091,335399997.0
2008-10-17 12:21:00,0.60915,0.6092,0.6091,0.6092,145099997.0
2008-10-17 12:22:00,0.6092,0.60925,0.6092,0.6092,123099998.0
2008-10-17 12:23:00,0.60925,0.60925,0.60855,0.60855,425800003.0
2008-10-17 12:24:00,0.60855,0.60855,0.6078,0.6081,989100005.0
2008-10-17 12:25:00,0.6081,0.6094,0.60805,0.6084,1186499997.0
2008-10-17 12:26:00,0.6085,0.60885,0.6085,0.60855,468700003.0
2008-10-17 12:27:00,0.60845,0.6088,0.6084,0.6088,825799988.0
2008-10-17 12:28:00,0.6088,0.6088,0.6084,0.6086,876600005.0
2008-10-17 12:29:00,0.6086,0.609,0.6086,0.60885,1213599991.0
2008-10-17 12:30:00,0.6089,0.6089,0.6088,0.6088,651200014.0
2008-10-17 12:31:00,0.6088,0.60885,0.6088,0.6088,501100003.0
2008-10-17 12:32:00,0.6086,0.6086,0.6085,0.6085,503199999.0
2008-10-17 12:33:00,0.6085,0.6085,0.6079,0.608,251099994.0
2008-10-17 12:34:00,0.6082,0.60825,0.608,0.6081,797599978.0
2008-10-17 12:35:00,0.6081,0.60825,0.60755,0.608,999500016.0
2008-10-17 12:36:00,0.608,0.60825,0.608,0.6082,964000002.0
2008-10-17 12:37:00,0.6082,0.60835,0.6082,0.60825,620100011.0
2008-10-17 12:38:00,0.60825,0.6087,0.60825,0.60845,1443400012.0
2008-10-17 12:39:00,0.6085,0.6085,0.60845,0.60845,260700000.0
2008-10-17 12:40:00,0.60845,0.6087,0.60845,0.60845,1398999999.0
2008-10-17 12:41:00,0.60845,0.60845,0.60765,0.6078,1390300004.0
2008-10-17 12:42:00,0.6078,0.6078,0.60765,0.60765,222899997.0
2008-10-17 12:43:00,0.6077,0.6083,0.6077,0.6083,675499996.0
2008-10-17 12:44:00,0.6083,0.6085,0.60765,0.6081,1233699998.0
2008-10-17 12:45:00,0.6077,0.608,0.6077,0.608,763599993.0
2008-10-17 12:46:00,0.60795,0.60825,0.6079,0.60825,879999987.0
2008-10-17 12:47:00,0.60825,0.60865,0.60825,0.60845,720300000.0
2008-10-17 12:48:00,0.60845,0.6088,0.60845,0.6086,1048899989.0
2008-10-17 12:49:00,0.6087,0.6089,0.60865,0.60885,790599983.0
2008-10-17 12:50:00,0.60885,0.6093,0.6088,0.6091,1210399999.0
2008-10-17 12:51:00,0.6092,0.6099,0.6091,0.6094,2039199973.0
2008-10-17 12:52:00,0.6093,0.6106,0.60925,0.60995,1918499993.0
2008-10-17 12:53:00,0.6099,0.6101,0.60945,0.60945,692600001.0
2008-10-17 12:54:00,0.60935,0.60955,0.6088,0.6095,740199991.0
2008-10-17 12:55:00,0.60985,0.60985,0.60935,0.60935,824699999.0
2008-10-17 12:56:00,0.6094,0.6096,0.60845,0.60875,2086299987.0
2008-10-17 12:57:00,0.60855,0.60885,0.6082,0.6087,1326699978.0
2008-10-17 12:58:00,0.60865,0.6091,0.6084,0.60865,1447899975.0
2008-10-17 12:59:00,0.60865,0.60865,0.6085,0.60855,1043899990.0
2008-10-17 13:00:00,0.6086,0.6087,0.6086,0.6087,971499982.0
2008-10-17 13:01:00,0.6087,0.60875,0.6085,0.6087,785699975.0
2008-10-17 13:02:00,0.6087,0.60895,0.6087,0.60895,355299994.0
2008-10-17 13:03:00,0.6091,0.60915,0.60895,0.60905,1025099989.0
2008-10-17 13:04:00,0.60895,0.60915,0.6087,0.6091,794299990.0
2008-10-17 13:05:00,0.60915,0.6098,0.60865,0.6098,1213200001.0
2008-10-17 13:06:00,0.6098,0.6098,0.6089,0.6089,372200001.0
2008-10-17 13:07:00,0.60915,0.60925,0.60915,0.6092,239999995.0
2008-10-17 13:08:00,0.60945,0.6098,0.60905,0.6098,406199994.0
2008-10-17 13:09:00,0.6098,0.61015,0.6098,0.61,140000000.0
2008-10-17 13:10:00,0.61005,0.61005,0.6097,0.6097,567500004.0
2008-10-17 13:11:00,0.6097,0.6103,0.6097,0.6103,926699994.0
2008-10-17 13:12:00,0.6101,0.6103,0.60995,0.61,852399998.0
2008-10-17 13:13:00,0.61,0.6104,0.6099,0.61,1405600000.0
2008-10-17 13:14:00,0.60995,0.61,0.6099,0.6099,816299999.0
2008-10-17 13:15:00,0.6099,0.60995,0.6099,0.6099,404600003.0
2008-10-17 13:16:00,0.60995,0.60995,0.6099,0.6099,367399992.0
2008-10-17 13:17:00,0.6101,0.61015,0.6101,0.61015,180400002.0
2008-10-17 13:18:00,0.61015,0.6102,0.61,0.61,520799995.0
2008-10-17 13:19:00,0.61,0.61,0.60985,0.60985,137200001.0
2008-10-17 13:20:00,0.60985,0.60985,0.6091,0.60965,1133900004.0
2008-10-17 13:21:00,0.6096,0.6099,0.6096,0.6099,242400002.0
2008-10-17 13:22:00,0.60995,0.61015,0.6098,0.60995,442599993.0
2008-10-17 13:23:00,0.6099,0.6101,0.6099,0.61005,372700009.0
2008-10-17 13:24:00,0.61005,0.61025,0.6098,0.61015,840300000.0
2008-10-17 13:25:00,0.6102,0.6103,0.61005,0.61005,1410100010.0
2008-10-17 13:26:00,0.61,0.61,0.60985,0.60995,283000000.0
2008-10-17 13:27:00,0.6096,0.61035,0.6096,0.61,1359400002.0
2008-10-17 13:28:00,0.6104,0.6129,0.6104,0.6115,469200001.0
2008-10-17 13:29:00,0.6114,0.6121,0.6104,0.6113,469200001.0
2008-10-17 13:30:00,0.6112,0.6112,0.6106,0.6106,469200001.0
2008-10-17 13:31:00,0.6106,0.6109,0.6106,0.6109,473899998.0
2008-10-17 13:32:00,0.61085,0.61085,0.61065,0.61065,229399997.0
2008-10-17 13:33:00,0.6107,0.6107,0.6107,0.6107,66399999.0
2008-10-17 13:34:00,0.61075,0.6113,0.6107,0.61125,840600005.0
2008-10-17 13:35:00,0.6113,0.6113,0.6112,0.61125,538600002.0
2008-10-17 13:36:00,0.6113,0.61185,0.61125,0.61145,1896299995.0
2008-10-17 13:37:00,0.6114,0.61165,0.61075,0.61165,1914600009.0
2008-10-17 13:38:00,0.6116,0.6116,0.61105,0.61105,572600003.0
2008-10-17 13:39:00,0.61105,0.61105,0.61075,0.61075,241099993.0
2008-10-17 13:40:00,0.6108,0.61145,0.6108,0.611,399299998.0
2008-10-17 13:41:00,0.6111,0.61145,0.6111,0.6112,648800003.0
2008-10-17 13:42:00,0.6114,0.612,0.6114,0.6116,2093299993.0
2008-10-17 13:43:00,0.6116,0.6116,0.6116,0.6116,350199996.0
2008-10-17 13:44:00,0.6116,0.6122,0.61155,0.6122,1935199992.0
2008-10-17 13:45:00,0.61225,0.6123,0.61215,0.61215,321999995.0
2008-10-17 13:46:00,0.61205,0.61206,0.61174,0.61198,556500000.0
2008-10-17 13:47:00,0.61195,0.61202,0.61163,0.61193,769200003.0
2008-10-17 13:48:00,0.61181,0.61203,0.6117,0.61187,671299993.0
2008-10-17 13:49:00,0.612,0.612,0.612,0.612,144899997.0
2008-10-17 13:50:00,0.6121,0.6121,0.612,0.6121,231199996.0
2008-10-17 13:51:00,0.6121,0.6121,0.612,0.6121,421000000.0
2008-10-17 13:52:00,0.6121,0.61235,0.6121,0.6123,850000003.0
2008-10-17 13:53:00,0.6123,0.6125,0.61225,0.6125,881100016.0
2008-10-17 13:54:00,0.6125,0.61265,0.6125,0.6125,800900012.0
2008-10-17 13:55:00,0.6125,0.61255,0.6125,0.6125,962600005.0
2008-10-17 13:56:00,0.6125,0.6125,0.6125,0.6125,40200001.0
2008-10-17 13:57:00,0.6125,0.61255,0.6125,0.6125,486400005.0
2008-10-17 13:58:00,0.6126,0.6126,0.6126,0.6126,95400001.0
2008-10-17 13:59:00,0.61275,0.6136,0.61275,0.6135,1208800014.0
2008-10-17 14:00:00,0.6137,0.6138,0.6137,0.61375,1288300006.0
2008-10-17 14:01:00,0.6137,0.6137,0.6137,0.6137,350299999.0
2008-10-17 14:02:00,0.6137,0.61385,0.6137,0.6137,941800003.0
2008-10-17 14:03:00,0.6137,0.6137,0.6137,0.6137,382900007.0
2008-10-17 14:04:00,0.6137,0.61385,0.6137,0.6137,1224899995.0
2008-10-17 14:05:00,0.6137,0.6137,0.6137,0.6137,513899991.0
2008-10-17 14:06:00,0.6135,0.614,0.6129,0.614,2095299981.0
2008-10-17 14:07:00,0.61385,0.6139,0.61305,0.6137,2095299981.0
2008-10-17 14:08:00,0.6137,0.6137,0.61235,0.6125,1273200008.0
2008-10-17 14:09:00,0.61255,0.6131,0.61245,0.6131,1173299993.0
2008-10-17 14:10:00,0.613,0.613,0.61295,0.61295,78800004.0
2008-10-17 14:11:00,0.61305,0.61365,0.61305,0.61335,1774800018.0
2008-10-17 14:12:00,0.6133,0.6134,0.6133,0.61335,950700001.0
2008-10-17 14:13:00,0.61335,0.61355,0.61335,0.6135,1279399985.0
2008-10-17 14:14:00,0.6135,0.6135,0.613,0.613,495900001.0
2008-10-17 14:15:00,0.613,0.6131,0.613,0.6131,294900002.0
2008-10-17 14:16:00,0.61315,0.61315,0.6131,0.6131,277599998.0
2008-10-17 14:17:00,0.6131,0.6131,0.613,0.613,103199996.0
2008-10-17 14:18:00,0.61273,0.61279,0.61271,0.61279,1039900007.0
2008-10-17 14:19:00,0.61293,0.61303,0.61256,0.61272,1011699996.0
2008-10-17 14:20:00,0.613,0.613,0.613,0.613,37000000.0
2008-10-17 14:21:00,0.6129,0.6133,0.6129,0.6133,376899998.0
2008-10-17 14:22:00,0.6133,0.6133,0.61225,0.6123,1013500003.0
2008-10-17 14:23:00,0.6124,0.6133,0.6106,0.6106,587999996.0
2008-10-17 14:24:00,0.611,0.6111,0.6101,0.6101,587999996.0
2008-10-17 14:25:00,0.6102,0.6102,0.60995,0.61,696199988.0
2008-10-17 14:26:00,0.61,0.6102,0.61,0.61,744899988.0
2008-10-17 14:27:00,0.61,0.6103,0.61,0.61025,1113300003.0
2008-10-17 14:28:00,0.6104,0.6133,0.6104,0.6118,799100003.0
2008-10-17 14:29:00,0.6119,0.6123,0.611,0.6118,799100003.0
2008-10-17 14:30:00,0.6118,0.6118,0.6105,0.6105,799100003.0
2008-10-17 14:31:00,0.6105,0.61105,0.6105,0.61075,1233600001.0
2008-10-17 14:32:00,0.6107,0.61075,0.6091,0.61,876300006.0
2008-10-17 14:33:00,0.6099,0.61035,0.6099,0.61,1384600003.0
2008-10-17 14:34:00,0.6101,0.6106,0.61,0.61025,1114599996.0
2008-10-17 14:35:00,0.6102,0.6106,0.6099,0.6105,1853599999.0
2008-10-17 14:36:00,0.6106,0.6106,0.6104,0.61045,589599998.0
2008-10-17 14:37:00,0.6105,0.6112,0.6105,0.6112,843600003.0
2008-10-17 14:38:00,0.61125,0.6118,0.61125,0.61175,1598900006.0
2008-10-17 14:39:00,0.61175,0.61185,0.6111,0.6112,1284500002.0
2008-10-17 14:40:00,0.61115,0.6117,0.61115,0.6116,1370299994.0
2008-10-17 14:41:00,0.61155,0.6118,0.61155,0.6116,1160299999.0
2008-10-17 14:42:00,0.61165,0.61175,0.61155,0.61165,1011700001.0
2008-10-17 14:43:00,0.61145,0.61245,0.61145,0.6122,932499988.0
2008-10-17 14:44:00,0.61225,0.61225,0.61205,0.61215,610600006.0
2008-10-17 14:45:00,0.61215,0.61265,0.61055,0.6111,1897299998.0
2008-10-17 14:46:00,0.6112,0.6117,0.6112,0.6113,1468200004.0
2008-10-17 14:47:00,0.61145,0.61165,0.6114,0.61155,415999995.0
2008-10-17 14:48:00,0.6116,0.6116,0.61145,0.6116,168100000.0
2008-10-17 14:50:00,0.61175,0.6118,0.6116,0.6116,573599992.0
2008-10-17 14:51:00,0.61155,0.61155,0.6115,0.6115,63200001.0
2008-10-17 14:52:00,0.6115,0.6115,0.6115,0.6115,109900002.0
2008-10-17 14:53:00,0.61155,0.61155,0.6115,0.6115,182400001.0
2008-10-17 14:54:00,0.61135,0.61225,0.61135,0.61225,927300001.0
2008-10-17 14:55:00,0.6125,0.6126,0.6123,0.6124,251199999.0
2008-10-17 14:56:00,0.61265,0.613,0.6122,0.613,1872100006.0
2008-10-17 14:57:00,0.6133,0.6133,0.6122,0.6122,482500005.0
2008-10-17 14:58:00,0.6122,0.6122,0.6121,0.6122,482500005.0
2008-10-17 14:59:00,0.6121,0.6124,0.6121,0.6123,1543800010.0
2008-10-17 15:00:00,0.6125,0.6125,0.6117,0.6122,821600008.0
2008-10-17 15:01:00,0.6119,0.61225,0.61175,0.61185,821600008.0
2008-10-17 15:02:00,0.6118,0.6118,0.6117,0.6117,730699997.0
2008-10-17 15:03:00,0.61165,0.6121,0.61165,0.6121,1162600008.0
2008-10-17 15:04:00,0.6121,0.6121,0.6117,0.6117,972299999.0
2008-10-17 15:05:00,0.61175,0.61205,0.6117,0.612,867599998.0
2008-10-17 15:06:00,0.61195,0.612,0.61175,0.61175,559600003.0
2008-10-17 15:07:00,0.61185,0.6124,0.61185,0.61195,582999997.0
2008-10-17 15:08:00,0.61195,0.61195,0.6118,0.6118,1631199983.0
2008-10-17 15:09:00,0.6118,0.61185,0.6117,0.6118,1013799991.0
2008-10-17 15:10:00,0.6118,0.61195,0.61155,0.6119,1178299996.0
2008-10-17 15:11:00,0.6118,0.6122,0.6118,0.6119,460400004.0
2008-10-17 15:12:00,0.612,0.612,0.612,0.612,165200003.0
2008-10-17 15:13:00,0.6121,0.6121,0.612,0.612,486999992.0
2008-10-17 15:14:00,0.612,0.612,0.61165,0.6117,1113999998.0
2008-10-17 15:15:00,0.6117,0.6117,0.6116,0.6116,336799988.0
2008-10-17 15:16:00,0.6116,0.6117,0.6116,0.6117,640500016.0
2008-10-17 15:17:00,0.61165,0.6117,0.61165,0.6117,289099993.0
2008-10-17 15:18:00,0.61165,0.61165,0.6109,0.6111,766099997.0
2008-10-17 15:19:00,0.6112,0.61135,0.6112,0.6113,1889300020.0
2008-10-17 15:20:00,0.6113,0.61135,0.6113,0.61135,233099998.0
2008-10-17 15:21:00,0.6115,0.6117,0.6115,0.6116,1211000000.0
2008-10-17 15:22:00,0.6117,0.612,0.6116,0.6116,1211000000.0
2008-10-17 15:23:00,0.6114,0.61145,0.6114,0.6114,1211000000.0
2008-10-17 15:24:00,0.61145,0.61145,0.6114,0.61145,1177200022.0
2008-10-17 15:25:00,0.6115,0.61175,0.6115,0.61175,1107100002.0
2008-10-17 15:26:00,0.61175,0.61205,0.61175,0.61195,793200004.0
2008-10-17 15:27:00,0.6119,0.61225,0.6119,0.612,1456100010.0
2008-10-17 15:28:00,0.612,0.61285,0.6119,0.6123,1965200023.0
2008-10-17 15:29:00,0.6122,0.6135,0.6119,0.6135,743199978.0
2008-10-17 15:30:00,0.6136,0.6136,0.6123,0.6129,743199978.0
2008-10-17 15:31:00,0.61275,0.61345,0.61275,0.6134,743199978.0
2008-10-17 15:32:00,0.61345,0.61345,0.61325,0.6134,701100011.0
2008-10-17 15:33:00,0.6132,0.6132,0.6131,0.6131,2103200012.0
2008-10-17 15:34:00,0.6133,0.6146,0.6132,0.6146,943199999.0
2008-10-17 15:35:00,0.6146,0.6148,0.614,0.614,943199999.0
2008-10-17 15:36:00,0.6138,0.61385,0.6138,0.61385,454500000.0
2008-10-17 15:37:00,0.614,0.6145,0.6133,0.6144,1709899993.0
2008-10-17 15:38:00,0.61405,0.61405,0.6129,0.61365,1709899993.0
2008-10-17 15:39:00,0.61365,0.6139,0.61325,0.6139,1402100005.0
2008-10-17 15:40:00,0.61385,0.614,0.6136,0.61375,1101800008.0
2008-10-17 15:41:00,0.6138,0.61485,0.6138,0.6141,2081800010.0
2008-10-17 15:42:00,0.6141,0.6144,0.6135,0.6139,1856399988.0
2008-10-17 15:43:00,0.61415,0.6147,0.61415,0.6146,1273899993.0
2008-10-17 15:44:00,0.61465,0.6152,0.6141,0.61435,2047699987.0
2008-10-17 15:45:00,0.6147,0.6155,0.6146,0.6155,2078700011.0
2008-10-17 15:46:00,0.6154,0.6154,0.61455,0.6148,2078700011.0
2008-10-17 15:47:00,0.61475,0.6151,0.61465,0.6147,2127499991.0
2008-10-17 15:48:00,0.61455,0.6148,0.6145,0.6148,1841800014.0
2008-10-17 15:49:00,0.61475,0.61475,0.6142,0.61425,1166900000.0
2008-10-17 15:50:00,0.6145,0.6153,0.6141,0.6151,1997400015.0
2008-10-17 15:51:00,0.6148,0.6149,0.61445,0.6146,1997400015.0
2008-10-17 15:52:00,0.61475,0.615,0.61445,0.61445,1923799996.0
2008-10-17 15:53:00,0.6146,0.6153,0.6138,0.6153,1984099987.0
2008-10-17 15:54:00,0.6152,0.6158,0.6149,0.6158,1984099987.0
2008-10-17 15:55:00,0.6157,0.6157,0.6147,0.6151,1984099987.0
2008-10-17 15:56:00,0.6152,0.6153,0.6147,0.615,1984099987.0
2008-10-17 15:57:00,0.61475,0.61475,0.6139,0.61395,1984099987.0
2008-10-17 15:58:00,0.61395,0.6142,0.61395,0.614,1060899991.0
2008-10-17 15:59:00,0.614,0.6148,0.614,0.61445,1239800006.0
2008-10-17 16:00:00,0.6144,0.6154,0.6144,0.61535,1746199988.0
2008-10-17 16:01:00,0.6154,0.61545,0.61525,0.61545,278200001.0
2008-10-17 16:02:00,0.6156,0.617,0.6143,0.6153,660599994.0
2008-10-17 16:03:00,0.6162,0.6167,0.6162,0.6165,660599994.0
2008-10-17 16:04:00,0.61685,0.61685,0.61525,0.61595,1718100005.0
2008-10-17 16:05:00,0.61595,0.616,0.61505,0.61545,666799997.0
2008-10-17 16:06:00,0.6156,0.6162,0.6154,0.6155,1250500011.0
2008-10-17 16:07:00,0.6155,0.6156,0.61535,0.61535,1175099991.0
2008-10-17 16:08:00,0.61535,0.61535,0.6151,0.6151,1830699972.0
2008-10-17 16:09:00,0.6149,0.61575,0.6149,0.615,1342300001.0
2008-10-17 16:10:00,0.61505,0.6151,0.615,0.615,1328299995.0
2008-10-17 16:11:00,0.615,0.615,0.61435,0.6147,1205099988.0
2008-10-17 16:12:00,0.61465,0.615,0.6143,0.61445,1648200001.0
2008-10-17 16:13:00,0.6142,0.615,0.613,0.6134,1362500005.0
2008-10-17 16:14:00,0.6136,0.6136,0.6123,0.61265,1362500005.0
2008-10-17 16:15:00,0.6127,0.61275,0.6125,0.6125,1243999990.0
2008-10-17 16:16:00,0.61255,0.61265,0.61245,0.61245,589999995.0
2008-10-17 16:17:00,0.6128,0.6129,0.612,0.6129,1737100007.0
2008-10-17 16:18:00,0.6127,0.6131,0.61225,0.61275,1737100007.0
2008-10-17 16:19:00,0.6126,0.6137,0.6122,0.6125,1889699988.0
2008-10-17 16:20:00,0.6126,0.6137,0.6123,0.6133,1889699988.0
2008-10-17 16:21:00,0.61305,0.61385,0.61295,0.6134,1889699988.0
2008-10-17 16:22:00,0.61345,0.61415,0.6134,0.6141,1786899987.0
2008-10-17 16:23:00,0.6141,0.61415,0.61395,0.61395,1244199994.0
2008-10-17 16:24:00,0.6138,0.6138,0.6134,0.6138,646600016.0
2008-10-17 16:25:00,0.6141,0.6143,0.6137,0.6138,1837699982.0
2008-10-17 16:26:00,0.6139,0.6142,0.6139,0.6141,1837699982.0
2008-10-17 16:27:00,0.6138,0.61385,0.61325,0.61365,1837699982.0
2008-10-17 16:28:00,0.6137,0.6138,0.6135,0.6138,968899996.0
2008-10-17 16:29:00,0.6135,0.6139,0.6135,0.61385,968899996.0
2008-10-17 16:30:00,0.61395,0.61415,0.61335,0.6139,2079099989.0
2008-10-17 16:31:00,0.6139,0.6139,0.61335,0.6134,892000009.0
2008-10-17 16:32:00,0.6136,0.6136,0.6126,0.6129,1096499993.0
2008-10-17 16:33:00,0.613,0.6137,0.6129,0.6135,1096499993.0
2008-10-17 16:34:00,0.6127,0.6136,0.6121,0.6122,1096499993.0
2008-10-17 16:35:00,0.6118,0.6128,0.6117,0.6122,1096499993.0
2008-10-17 16:36:00,0.61205,0.6133,0.61205,0.6133,1096499993.0
2008-10-17 16:37:00,0.6134,0.6136,0.6131,0.6131,1133800011.0
2008-10-17 16:38:00,0.6128,0.613,0.6126,0.6126,2107500010.0
2008-10-17 16:39:00,0.6126,0.6127,0.6126,0.6126,2107500010.0
2008-10-17 16:40:00,0.6126,0.6127,0.6126,0.6126,1037899998.0
2008-10-17 16:41:00,0.6126,0.613,0.61245,0.6127,1648999990.0
2008-10-17 16:42:00,0.6129,0.6141,0.6129,0.614,1130700002.0
2008-10-17 16:43:00,0.6139,0.6141,0.6139,0.6141,1130700002.0
2008-10-17 16:44:00,0.6145,0.6174,0.6138,0.6174,1966099999.0
2008-10-17 16:45:00,0.6159,0.6159,0.6152,0.6155,1966099999.0
2008-10-17 16:46:00,0.6154,0.61605,0.615,0.6152,1966099999.0
2008-10-17 16:47:00,0.6155,0.6164,0.6152,0.6157,905400014.0
2008-10-17 16:48:00,0.6157,0.6158,0.6155,0.61555,905400014.0
2008-10-17 16:49:00,0.6155,0.6161,0.6154,0.6157,1614699988.0
2008-10-17 16:50:00,0.61575,0.6158,0.6149,0.61525,1066500008.0
2008-10-17 16:51:00,0.61525,0.6156,0.6148,0.61495,1917400014.0
2008-10-17 16:52:00,0.615,0.61605,0.615,0.61555,1306699986.0
2008-10-17 16:53:00,0.6155,0.61555,0.61535,0.6155,471500003.0
2008-10-17 16:54:00,0.61555,0.6163,0.6155,0.61565,1600800000.0
2008-10-17 16:55:00,0.6157,0.6158,0.6151,0.6152,1950799993.0
2008-10-17 16:56:00,0.6151,0.616,0.6145,0.6156,1950799993.0
2008-10-17 16:57:00,0.6143,0.6148,0.6139,0.6143,1950799993.0
2008-10-17 16:58:00,0.6147,0.6159,0.6147,0.6156,1950799993.0
2008-10-17 16:59:00,0.6155,0.6172,0.6155,0.6172,1950799993.0
2008-10-17 17:00:00,0.6171,0.6175,0.6163,0.6163,1950799993.0
2008-10-17 17:01:00,0.6159,0.6169,0.6158,0.6169,1950799993.0
2008-10-17 17:02:00,0.61695,0.61735,0.61665,0.61715,1950799993.0
2008-10-17 17:03:00,0.6172,0.61725,0.6171,0.6171,321800002.0
2008-10-17 17:04:00,0.6171,0.6171,0.6163,0.61655,695900004.0
2008-10-17 17:05:00,0.61655,0.6168,0.61645,0.61665,769799991.0
2008-10-17 17:06:00,0.61665,0.6167,0.61645,0.6167,1061399991.0
2008-10-17 17:07:00,0.61675,0.61685,0.6166,0.6166,598199996.0
2008-10-17 17:08:00,0.6166,0.6166,0.6166,0.6166,269400002.0
2008-10-17 17:09:00,0.6166,0.6166,0.6161,0.61615,1006600016.0
2008-10-17 17:10:00,0.61615,0.61615,0.6149,0.61535,947699991.0
2008-10-17 17:11:00,0.6155,0.6156,0.615,0.6152,947899994.0
2008-10-17 17:12:00,0.6154,0.61555,0.6154,0.61555,947899994.0
2008-10-17 17:13:00,0.6156,0.616,0.6144,0.615,1849000014.0
2008-10-17 17:14:00,0.6152,0.6152,0.6146,0.6147,1849000014.0
2008-10-17 17:15:00,0.6147,0.6147,0.6147,0.6147,851299995.0
2008-10-17 17:16:00,0.6147,0.6147,0.6138,0.6141,2145199994.0
2008-10-17 17:17:00,0.6144,0.6147,0.6143,0.6145,840400001.0
2008-10-17 17:18:00,0.6146,0.6146,0.6133,0.6138,840400001.0
2008-10-17 17:19:00,0.6139,0.6139,0.613,0.6131,840400001.0
2008-10-17 17:20:00,0.613,0.6141,0.613,0.6141,840400001.0
2008-10-17 17:21:00,0.6137,0.6138,0.6135,0.6135,840400001.0
2008-10-17 17:22:00,0.61335,0.61345,0.61295,0.61335,840400001.0
2008-10-17 17:23:00,0.6134,0.6137,0.6129,0.6132,1396499979.0
2008-10-17 17:24:00,0.61275,0.6135,0.61275,0.6135,1552600000.0
2008-10-17 17:25:00,0.6131,0.6134,0.61305,0.61335,296100003.0
2008-10-17 17:26:00,0.6132,0.61325,0.61295,0.6131,1548999998.0
2008-10-17 17:27:00,0.613,0.613,0.613,0.613,1460599991.0
2008-10-17 17:28:00,0.613,0.61345,0.613,0.6131,1250400008.0
2008-10-17 17:29:00,0.6131,0.6132,0.613,0.613,1999400008.0
2008-10-17 17:30:00,0.6131,0.6136,0.613,0.6134,1999400008.0
2008-10-17 17:31:00,0.61315,0.61475,0.61315,0.61465,1999400008.0
2008-10-17 17:32:00,0.6148,0.6149,0.6139,0.6139,47500000.0
2008-10-17 17:33:00,0.61375,0.61375,0.61375,0.61375,47500000.0
2008-10-17 17:34:00,0.6138,0.6141,0.6133,0.61365,2118099999.0
2008-10-17 17:35:00,0.614,0.6142,0.6135,0.6137,1925700001.0
2008-10-17 17:36:00,0.61365,0.6157,0.61365,0.6147,1925700001.0
2008-10-17 17:37:00,0.6149,0.61535,0.61385,0.6139,1805500006.0
2008-10-17 17:38:00,0.61355,0.61375,0.6134,0.61375,1255199978.0
2008-10-17 17:39:00,0.6139,0.6139,0.6119,0.6126,1395300007.0
2008-10-17 17:40:00,0.6122,0.6135,0.6122,0.6123,1395300007.0
2008-10-17 17:41:00,0.612,0.6124,0.6119,0.6124,1395300007.0
2008-10-17 17:42:00,0.6126,0.6136,0.6122,0.6125,1395300007.0
2008-10-17 17:43:00,0.61235,0.61275,0.61225,0.6127,1395300007.0
2008-10-17 17:44:00,0.61275,0.6132,0.6125,0.6131,881799999.0
2008-10-17 17:45:00,0.6131,0.61325,0.61265,0.61285,1448599988.0
2008-10-17 17:46:00,0.6129,0.61315,0.6128,0.6128,1988199992.0
2008-10-17 17:47:00,0.61285,0.6131,0.6121,0.6121,1182799993.0
2008-10-17 17:48:00,0.6121,0.6133,0.6121,0.61325,1943999989.0
2008-10-17 17:49:00,0.6133,0.6137,0.6124,0.6136,1045200001.0
2008-10-17 17:50:00,0.6137,0.6144,0.6135,0.6144,1045200001.0
2008-10-17 17:51:00,0.6142,0.6142,0.6139,0.614,1045200001.0
2008-10-17 17:52:00,0.61415,0.6143,0.6135,0.61375,1500500010.0
2008-10-17 17:53:00,0.61375,0.6138,0.613,0.61315,1892699991.0
2008-10-17 17:54:00,0.6131,0.61355,0.6131,0.6135,1811800011.0
2008-10-17 17:55:00,0.6135,0.61365,0.6135,0.61355,1017800003.0
2008-10-17 17:56:00,0.61375,0.61415,0.6129,0.613,2005699986.0
2008-10-17 17:57:00,0.613,0.61315,0.61295,0.61315,1156400000.0
2008-10-17 17:58:00,0.6134,0.6143,0.6134,0.6143,1974299983.0
2008-10-17 17:59:00,0.6141,0.61475,0.6139,0.61415,1974299983.0
2008-10-17 18:00:00,0.61415,0.6143,0.6138,0.6138,740799995.0
2008-10-17 18:01:00,0.6138,0.6138,0.6133,0.6135,640499993.0
2008-10-17 18:02:00,0.6135,0.6135,0.61275,0.61295,956399996.0
2008-10-17 18:03:00,0.61295,0.6132,0.6124,0.61285,1192700002.0
2008-10-17 18:04:00,0.6128,0.6129,0.6128,0.6128,448200000.0
2008-10-17 18:05:00,0.6128,0.6128,0.6128,0.6128,260900002.0
2008-10-17 18:06:00,0.6128,0.6128,0.6128,0.6128,235400001.0
2008-10-17 18:07:00,0.6126,0.6135,0.61255,0.6135,1949600020.0
2008-10-17 18:08:00,0.61265,0.6128,0.61195,0.6128,541900001.0
2008-10-17 18:09:00,0.6128,0.6128,0.6119,0.61205,1825099998.0
2008-10-17 18:10:00,0.6121,0.61255,0.6119,0.61205,716200000.0
2008-10-17 18:11:00,0.6121,0.6128,0.6121,0.6125,465900003.0
2008-10-17 18:12:00,0.6125,0.6125,0.6119,0.61205,2078699989.0
2008-10-17 18:13:00,0.6121,0.61265,0.61195,0.6124,1434600004.0
2008-10-17 18:14:00,0.6124,0.61245,0.6124,0.6124,677700001.0
2008-10-17 18:15:00,0.61245,0.61245,0.61195,0.61205,1036299994.0
2008-10-17 18:16:00,0.6121,0.6121,0.6121,0.6121,102099998.0
2008-10-17 18:17:00,0.6127,0.6127,0.6123,0.6123,904200000.0
2008-10-17 18:18:00,0.61235,0.6125,0.61215,0.6123,904200000.0
2008-10-17 18:19:00,0.6123,0.6123,0.6123,0.6123,527600000.0
2008-10-17 18:20:00,0.6123,0.61265,0.6122,0.6125,1378199994.0
2008-10-17 18:21:00,0.6127,0.6136,0.6127,0.61315,1142200004.0
2008-10-17 18:22:00,0.61315,0.61385,0.61315,0.61385,435899998.0
2008-10-17 18:23:00,0.6139,0.61455,0.61385,0.6144,1807200004.0
2008-10-17 18:24:00,0.6144,0.6144,0.6144,0.6144,524599998.0
2008-10-17 18:25:00,0.6144,0.6144,0.61365,0.6139,1127100000.0
2008-10-17 18:26:00,0.61385,0.61395,0.61385,0.61395,439599993.0
2008-10-17 18:27:00,0.614,0.6141,0.6135,0.6138,1423200006.0
2008-10-17 18:28:00,0.61345,0.61355,0.6133,0.6133,1423200006.0
2008-10-17 18:29:00,0.6133,0.6135,0.6133,0.61335,1861800013.0
2008-10-17 18:30:00,0.61285,0.61345,0.6128,0.61345,439299999.0
2008-10-17 18:31:00,0.6137,0.61395,0.61325,0.6136,564000004.0
2008-10-17 18:32:00,0.6137,0.61395,0.6135,0.61385,339800002.0
2008-10-17 18:33:00,0.6139,0.6139,0.6138,0.6138,360799999.0
2008-10-17 18:34:00,0.6136,0.6136,0.6136,0.6136,495799999.0
2008-10-17 18:35:00,0.6136,0.6136,0.61235,0.613,726900008.0
2008-10-17 18:36:00,0.6129,0.6129,0.6128,0.6128,151799995.0
2008-10-17 18:37:00,0.613,0.61315,0.613,0.61315,88900000.0
2008-10-17 18:38:00,0.613,0.61315,0.6128,0.6128,358400005.0
2008-10-17 18:39:00,0.6131,0.61325,0.6131,0.61325,193800004.0
2008-10-17 18:40:00,0.61335,0.6135,0.61335,0.61335,466900002.0
2008-10-17 18:41:00,0.61335,0.6136,0.61265,0.6136,1161100009.0
2008-10-17 18:42:00,0.61325,0.614,0.61325,0.614,283000004.0
2008-10-17 18:43:00,0.614,0.6142,0.614,0.6142,912000003.0
2008-10-17 18:44:00,0.6142,0.6142,0.6142,0.6142,54500000.0
2008-10-17 18:45:00,0.61435,0.61435,0.61305,0.6132,566700002.0
2008-10-17 18:46:00,0.6132,0.61345,0.6123,0.6125,2010299991.0
2008-10-17 18:47:00,0.6125,0.6125,0.6119,0.6123,1552800014.0
2008-10-17 18:48:00,0.61225,0.6124,0.61205,0.6124,1283300009.0
2008-10-17 18:49:00,0.61255,0.61255,0.61155,0.6118,1369100015.0
2008-10-17 18:50:00,0.6119,0.6121,0.61155,0.6119,1331000003.0
2008-10-17 18:51:00,0.61195,0.61305,0.61195,0.6127,2114999981.0
2008-10-17 18:52:00,0.61295,0.6131,0.6125,0.6131,986499997.0
2008-10-17 18:53:00,0.6133,0.6138,0.613,0.6136,996300000.0
2008-10-17 18:54:00,0.61345,0.61405,0.61345,0.61385,996300000.0
2008-10-17 18:55:00,0.61395,0.615,0.6139,0.6149,1629199996.0
2008-10-17 18:56:00,0.6149,0.615,0.6145,0.615,1280700003.0
2008-10-17 18:57:00,0.615,0.6153,0.61475,0.61505,1086100005.0
2008-10-17 18:58:00,0.615,0.615,0.6144,0.6146,1769700032.0
2008-10-17 18:59:00,0.6144,0.61475,0.6138,0.6142,1769700032.0
2008-10-17 19:00:00,0.61465,0.61465,0.6142,0.61455,383800004.0
2008-10-17 19:01:00,0.6147,0.61505,0.61445,0.61495,1105099998.0
2008-10-17 19:02:00,0.61495,0.61495,0.6144,0.61475,722400016.0
2008-10-17 19:03:00,0.61495,0.61495,0.61475,0.61475,579100005.0
2008-10-17 19:04:00,0.61485,0.61485,0.61485,0.61485,49299999.0
2008-10-17 19:05:00,0.6145,0.61485,0.6145,0.6145,320099993.0
2008-10-17 19:08:00,0.6145,0.6145,0.6145,0.6145,139500000.0
2008-10-17 19:09:00,0.6144,0.6145,0.6144,0.6145,104000000.0
2008-10-17 19:10:00,0.6145,0.61465,0.6145,0.6145,435700005.0
2008-10-17 19:11:00,0.61455,0.61455,0.6144,0.6144,298400002.0
2008-10-17 19:12:00,0.6145,0.61475,0.6145,0.6146,234399997.0
2008-10-17 19:13:00,0.6145,0.6145,0.6144,0.61445,639300003.0
2008-10-17 19:14:00,0.61445,0.6148,0.61445,0.6148,340399998.0
2008-10-17 19:15:00,0.6148,0.61485,0.6147,0.6147,1256600012.0
2008-10-17 19:16:00,0.6147,0.6149,0.6147,0.6149,769299998.0
2008-10-17 19:17:00,0.6149,0.615,0.6149,0.6149,454900006.0
2008-10-17 19:18:00,0.6149,0.615,0.6149,0.615,228999997.0
2008-10-17 19:19:00,0.61492,0.61502,0.61482,0.61482,665299999.0
2008-10-17 19:20:00,0.615,0.6151,0.615,0.6151,133700001.0
2008-10-17 19:21:00,0.61515,0.61545,0.61515,0.6154,882700004.0
2008-10-17 19:22:00,0.61555,0.6158,0.6155,0.6155,865799997.0
2008-10-17 19:23:00,0.6155,0.6155,0.6155,0.6155,542900003.0
2008-10-17 19:24:00,0.6155,0.6164,0.6155,0.61635,901800000.0
2008-10-17 19:25:00,0.61635,0.61635,0.61605,0.6162,872200011.0
2008-10-17 19:26:00,0.6161,0.61685,0.6161,0.61665,631400004.0
2008-10-17 19:27:00,0.61665,0.61665,0.6161,0.6166,815199998.0
2008-10-17 19:28:00,0.61655,0.61655,0.6161,0.61645,259399998.0
2008-10-17 19:29:00,0.61655,0.61655,0.61615,0.6162,1067499999.0
2008-10-17 19:30:00,0.6164,0.6165,0.6162,0.6162,523300006.0
2008-10-17 19:31:00,0.61635,0.61645,0.61615,0.61645,1402699992.0
2008-10-17 19:32:00,0.61645,0.61655,0.6164,0.6165,726700005.0
2008-10-17 19:33:00,0.6165,0.61655,0.6165,0.6165,284999995.0
2008-10-17 19:34:00,0.6165,0.6166,0.6165,0.6166,314699991.0
2008-10-17 19:35:00,0.61675,0.6171,0.61675,0.61705,293899999.0
2008-10-17 19:36:00,0.6171,0.61745,0.6171,0.61745,387899990.0
2008-10-17 19:37:00,0.6175,0.618,0.6175,0.618,709900004.0
2008-10-17 19:38:00,0.61795,0.61825,0.61795,0.61815,1044400002.0
2008-10-17 19:39:00,0.61815,0.61845,0.61795,0.61825,768800003.0
2008-10-17 19:40:00,0.6185,0.6185,0.6173,0.6182,1976400006.0
2008-10-17 19:41:00,0.6182,0.61845,0.6182,0.61845,566800001.0
2008-10-17 19:42:00,0.6184,0.6184,0.618,0.6181,351000004.0
2008-10-17 19:43:00,0.6181,0.6181,0.6181,0.6181,88600003.0
2008-10-17 19:44:00,0.61783,0.61793,0.61773,0.6178,408200009.0
2008-10-17 19:45:00,0.6181,0.6181,0.6174,0.6174,1057800004.0
2008-10-17 19:46:00,0.61745,0.6178,0.6173,0.6175,1627900001.0
2008-10-17 19:47:00,0.6175,0.61755,0.61695,0.6171,977399990.0
2008-10-17 19:48:00,0.6171,0.61715,0.6163,0.6168,1071200008.0
2008-10-17 19:49:00,0.6168,0.6168,0.6168,0.6168,75099998.0
2008-10-17 19:50:00,0.61685,0.6172,0.6168,0.6172,386100003.0
2008-10-17 19:51:00,0.61735,0.61735,0.617,0.617,686999993.0
2008-10-17 19:52:00,0.617,0.61725,0.6168,0.61695,559000003.0
2008-10-17 19:53:00,0.6169,0.6169,0.6165,0.6165,371899997.0
2008-10-17 19:54:00,0.616,0.616,0.61545,0.61585,332499995.0
2008-10-17 19:55:00,0.61595,0.61595,0.6156,0.6156,334500001.0
2008-10-17 19:56:00,0.6155,0.6155,0.61475,0.61535,581999999.0
2008-10-17 19:57:00,0.6155,0.6156,0.6155,0.6156,154200001.0
2008-10-17 19:58:00,0.6155,0.61605,0.6151,0.6155,761499997.0
2008-10-17 19:59:00,0.6154,0.6154,0.6154,0.6154,51900002.0
2008-10-17 20:00:00,0.61545,0.61665,0.6154,0.6165,1083700003.0
2008-10-17 20:01:00,0.6168,0.617,0.6168,0.617,86799999.0
2008-10-17 20:02:00,0.61755,0.61795,0.61755,0.61795,102999997.0
2008-10-17 20:03:00,0.61795,0.6185,0.6169,0.6185,611099989.0
2008-10-17 20:04:00,0.6185,0.6187,0.61775,0.6184,1190300004.0
2008-10-17 20:05:00,0.6184,0.6184,0.6179,0.6181,394900003.0
2008-10-17 20:06:00,0.61796,0.61802,0.61785,0.61796,428500000.0
2008-10-17 20:07:00,0.61815,0.61895,0.61815,0.61885,282000000.0
2008-10-17 20:08:00,0.619,0.619,0.61895,0.61895,112799999.0
2008-10-17 20:09:00,0.6189,0.6189,0.61835,0.6185,792799995.0
2008-10-17 20:10:00,0.6185,0.6188,0.6185,0.6188,292099998.0
2008-10-17 20:11:00,0.6188,0.619,0.6188,0.619,252999998.0
2008-10-17 20:12:00,0.6194,0.61985,0.6187,0.61985,563000006.0
2008-10-17 20:13:00,0.61985,0.6202,0.61985,0.6202,600800010.0
2008-10-17 20:14:00,0.61975,0.6204,0.6196,0.6198,1213400009.0
2008-10-17 20:15:00,0.6195,0.6196,0.6188,0.6188,857699997.0
2008-10-17 20:16:00,0.61905,0.6193,0.61875,0.6189,940700007.0
2008-10-17 20:17:00,0.6189,0.6189,0.6185,0.61865,647500009.0
2008-10-17 20:18:00,0.6186,0.6186,0.6184,0.6184,450799995.0
2008-10-17 20:19:00,0.6184,0.6184,0.6184,0.6184,541200005.0
2008-10-17 20:20:00,0.6184,0.6184,0.6174,0.61795,2081599977.0
2008-10-17 20:21:00,0.6177,0.6183,0.6169,0.61805,1823200019.0
2008-10-17 20:22:00,0.61745,0.6177,0.61685,0.617,1899100032.0
2008-10-17 20:23:00,0.61695,0.61695,0.6152,0.6158,1275400000.0
2008-10-17 20:24:00,0.6158,0.6158,0.6149,0.6153,936900002.0
2008-10-17 20:25:00,0.6155,0.61555,0.6149,0.6149,1374200009.0
2008-10-17 20:26:00,0.6152,0.61535,0.6152,0.61535,211900002.0
2008-10-17 20:27:00,0.6154,0.616,0.6154,0.61595,612600001.0
2008-10-17 20:28:00,0.61605,0.6169,0.61605,0.6168,1087000016.0
2008-10-17 20:29:00,0.6167,0.61715,0.61665,0.61695,767299995.0
2008-10-17 20:30:00,0.61655,0.6175,0.61655,0.6173,859900006.0
2008-10-17 20:31:00,0.6173,0.61805,0.6173,0.61785,738400005.0
2008-10-17 20:32:00,0.61775,0.61775,0.6174,0.61775,711799998.0
2008-10-17 20:33:00,0.61775,0.61795,0.61695,0.61695,1294899996.0
2008-10-17 20:34:00,0.6171,0.6171,0.6171,0.6171,195199997.0
2008-10-17 20:35:00,0.6171,0.6171,0.6169,0.6171,220799994.0
2008-10-17 20:36:00,0.6171,0.6171,0.6168,0.6168,147799994.0
2008-10-17 20:37:00,0.6168,0.617,0.6167,0.6168,182399997.0
2008-10-17 20:38:00,0.6168,0.61685,0.6156,0.61625,429800002.0
2008-10-17 20:39:00,0.6165,0.6166,0.6153,0.61565,1344100009.0
2008-10-17 20:40:00,0.6161,0.61665,0.61515,0.61515,991400008.0
2008-10-17 20:41:00,0.6153,0.61535,0.6153,0.6153,1222100003.0
2008-10-17 20:42:00,0.6153,0.6153,0.6151,0.6151,878600000.0
2008-10-17 20:43:00,0.61515,0.61605,0.61515,0.6154,1445500007.0
2008-10-17 20:44:00,0.6157,0.61585,0.615,0.61545,1720599986.0
2008-10-17 20:45:00,0.6156,0.6156,0.61445,0.6152,953300005.0
2008-10-17 20:46:00,0.61515,0.61515,0.6149,0.6149,253499997.0
2008-10-17 20:47:00,0.6153,0.6158,0.6149,0.6151,1067799999.0
2008-10-17 20:48:00,0.6153,0.6155,0.6153,0.6153,1067799999.0
2008-10-17 20:49:00,0.6153,0.6168,0.6153,0.61585,763599997.0
2008-10-17 20:50:00,0.616,0.616,0.6155,0.6156,375899998.0
2008-10-17 20:51:00,0.6156,0.61605,0.6156,0.616,1132299999.0
2008-10-17 20:52:00,0.6161,0.6161,0.61595,0.61595,349899993.0
2008-10-17 20:53:00,0.61595,0.6169,0.61595,0.6167,516200000.0
2008-10-17 20:54:00,0.6167,0.61695,0.6167,0.6167,799499994.0
2008-10-17 20:55:00,0.6165,0.6165,0.61623,0.61634,316399997.0
2008-10-17 20:56:00,0.6167,0.61685,0.6167,0.6167,523999995.0
2008-10-17 20:57:00,0.6168,0.6168,0.61675,0.61675,117799999.0
2008-10-17 20:58:00,0.6169,0.6169,0.6167,0.6167,269800008.0
2008-10-17 20:59:00,0.6167,0.6169,0.6167,0.61675,437299989.0
2008-10-17 21:00:00,0.61675,0.6169,0.6167,0.6169,185300004.0
2008-10-17 21:01:00,0.617,0.6171,0.617,0.617,378300004.0
2008-10-17 21:02:00,0.6171,0.6171,0.6166,0.6167,900899997.0
2008-10-17 21:03:00,0.6167,0.6167,0.6167,0.6167,265899997.0
2008-10-17 21:04:00,0.61695,0.61715,0.6169,0.6169,805399998.0
2008-10-17 21:05:00,0.61715,0.6173,0.61605,0.61625,1549200001.0
2008-10-17 21:06:00,0.61625,0.61675,0.61625,0.6166,431500000.0
2008-10-17 21:07:00,0.61675,0.6178,0.61675,0.617,995400017.0
2008-10-17 21:08:00,0.6168,0.61685,0.61675,0.61675,725299997.0
2008-10-17 21:09:00,0.61675,0.61682,0.61675,0.6168,448600000.0
2008-10-17 21:10:00,0.617,0.617,0.617,0.617,317299994.0
2008-10-17 21:11:00,0.6163,0.6165,0.6158,0.6158,1872200017.0
2008-10-17 21:12:00,0.6158,0.6158,0.61455,0.61455,512599995.0
2008-10-17 21:13:00,0.61455,0.6158,0.61455,0.61575,1264200007.0
2008-10-17 21:14:00,0.61525,0.6156,0.61525,0.6156,241600000.0
2008-10-17 21:15:00,0.61565,0.6157,0.61545,0.6157,410900002.0
2008-10-17 21:16:00,0.61565,0.61565,0.61565,0.61565,56799999.0
2008-10-17 21:17:00,0.6157,0.6158,0.6157,0.6158,161200006.0
2008-10-17 21:18:00,0.61589,0.61601,0.61582,0.61582,264700001.0
2008-10-17 21:19:00,0.61583,0.61606,0.6155,0.61606,425199995.0
2008-10-17 21:20:00,0.61595,0.61595,0.6157,0.61585,418600003.0
2008-10-17 21:21:00,0.61575,0.6158,0.6156,0.6156,279999999.0
2008-10-17 21:22:00,0.6156,0.6158,0.6156,0.6158,394199997.0
2008-10-17 21:23:00,0.616,0.616,0.616,0.616,67500000.0
2008-10-17 21:24:00,0.616,0.616,0.616,0.616,51799999.0
2008-10-17 21:25:00,0.61611,0.61618,0.61587,0.61618,536199991.0
2008-10-17 21:27:00,0.6159,0.61605,0.61445,0.6149,1674199996.0
2008-10-17 21:28:00,0.61466,0.61475,0.6146,0.61475,278700000.0
2008-10-17 21:29:00,0.61489,0.61489,0.61451,0.61483,458700008.0
2008-10-17 21:30:00,0.615,0.615,0.61435,0.6145,561299992.0
2008-10-17 21:31:00,0.6146,0.6146,0.6145,0.6145,298399999.0
2008-10-17 21:32:00,0.6147,0.61475,0.6139,0.61445,683599998.0
2008-10-17 21:33:00,0.61425,0.61445,0.614,0.6141,847899997.0
2008-10-17 21:34:00,0.6141,0.6141,0.6141,0.6141,144700001.0
2008-10-17 21:35:00,0.61405,0.61435,0.61405,0.61435,166699996.0
2008-10-17 21:36:00,0.61442,0.61457,0.61438,0.61439,503300004.0
2008-10-17 21:37:00,0.61448,0.61465,0.61443,0.61443,212400002.0
2008-10-17 21:38:00,0.61435,0.61435,0.61415,0.61415,118400002.0
2008-10-17 21:39:00,0.614,0.6141,0.61385,0.61385,479199995.0
2008-10-17 21:40:00,0.614,0.6157,0.61395,0.61395,1340200001.0
2008-10-17 21:41:00,0.61425,0.61605,0.6138,0.6138,1324800009.0
2008-10-17 21:42:00,0.61265,0.61365,0.6124,0.6126,662699994.0
2008-10-17 21:43:00,0.6126,0.6126,0.61155,0.61215,413700001.0
2008-10-17 21:44:00,0.61175,0.61235,0.61175,0.6123,503099999.0
2008-10-17 21:45:00,0.61233,0.61255,0.61206,0.61255,572600002.0
2008-10-17 21:46:00,0.61225,0.61225,0.61199,0.61199,289700001.0
2008-10-17 21:47:00,0.61243,0.61263,0.61237,0.61237,297699998.0
2008-10-17 21:48:00,0.6118,0.6118,0.6114,0.6114,777300002.0
2008-10-17 21:49:00,0.6115,0.6115,0.61095,0.6111,709000000.0
2008-10-17 21:50:00,0.6109,0.61105,0.6106,0.6107,353600008.0
2008-10-17 21:51:00,0.61105,0.61105,0.61055,0.6107,183599998.0
2008-10-17 21:52:00,0.6107,0.6109,0.6107,0.6109,120700001.0
2008-10-17 21:53:00,0.61087,0.61115,0.61077,0.61115,241399999.0
2008-10-17 21:54:00,0.6107,0.6107,0.6107,0.6107,47400002.0
2008-10-17 21:55:00,0.6107,0.6107,0.6086,0.60915,816700011.0
2008-10-17 21:56:00,0.6091,0.6102,0.6091,0.6102,627600006.0
2008-10-17 21:57:00,0.61005,0.61005,0.6089,0.6096,1174599990.0
2008-10-17 21:58:00,0.60975,0.6102,0.6095,0.6095,692300001.0
2008-10-17 21:59:00,0.6095,0.61005,0.6095,0.61005,144700001.0
2008-10-17 22:00:00,0.61038,0.61057,0.61028,0.6104,284499995.0
2008-10-17 22:01:00,0.6099,0.6101,0.6099,0.61,457300004.0
2008-10-17 22:02:00,0.6101,0.6102,0.6101,0.6101,1233300005.0
2008-10-17 22:03:00,0.61023,0.61041,0.61,0.61016,869900002.0
2008-10-17 22:04:00,0.6101,0.6101,0.6101,0.6101,15100000.0
2008-10-17 22:05:00,0.6101,0.6101,0.6101,0.6101,78000000.0
2008-10-17 22:06:00,0.6103,0.6103,0.6099,0.6099,237100003.0
2008-10-17 22:07:00,0.6101,0.6106,0.6101,0.6105,431900002.0
2008-10-17 22:08:00,0.6105,0.6105,0.6105,0.6105,120500000.0
2008-10-17 22:09:00,0.6106,0.6109,0.6106,0.6109,146099999.0
2008-10-17 22:10:00,0.61095,0.611,0.6109,0.611,125099998.0
2008-10-17 22:11:00,0.611,0.611,0.611,0.611,99900002.0
2008-10-17 22:12:00,0.61077,0.61136,0.61072,0.61136,669599997.0
2008-10-17 22:13:00,0.61133,0.61155,0.61106,0.61106,464699999.0
2008-10-17 22:14:00,0.61125,0.61125,0.61125,0.61125,52599999.0
2008-10-17 22:15:00,0.6115,0.6115,0.6115,0.6115,67800004.0
2008-10-17 22:16:00,0.61182,0.61182,0.61141,0.61163,661400014.0
2008-10-17 22:17:00,0.6115,0.6122,0.6115,0.6122,505999992.0
2008-10-17 22:18:00,0.61225,0.61225,0.6119,0.612,342699996.0
2008-10-17 22:19:00,0.61185,0.61217,0.6114,0.61176,927300008.0
2008-10-17 22:20:00,0.61189,0.61227,0.61141,0.61179,629799996.0
2008-10-17 22:21:00,0.61171,0.61171,0.61129,0.61139,1220299986.0
2008-10-17 22:22:00,0.61171,0.61179,0.61127,0.61162,1464700008.0
2008-10-17 22:23:00,0.61158,0.61174,0.61145,0.61147,715399996.0
2008-10-17 22:24:00,0.61115,0.61115,0.60985,0.61075,231999997.0
2008-10-17 22:25:00,0.6109,0.6109,0.61025,0.61025,157000000.0
2008-10-17 22:26:00,0.6104,0.6104,0.6104,0.6104,217199997.0
2008-10-17 22:27:00,0.6106,0.6106,0.6106,0.6106,58000000.0
2008-10-17 22:28:00,0.61051,0.61051,0.61015,0.61015,464300004.0
2008-10-17 22:29:00,0.6106,0.6106,0.6106,0.6106,13100000.0
2008-10-17 22:30:00,0.6105,0.6105,0.6101,0.6101,174200006.0
2008-10-17 22:31:00,0.6099,0.61057,0.6099,0.61057,743900000.0
2008-10-17 22:32:00,0.6102,0.6102,0.6102,0.6102,25500000.0
2008-10-17 22:33:00,0.61045,0.61055,0.6102,0.6102,301600005.0
2008-10-17 22:34:00,0.6102,0.6102,0.6102,0.6102,28799999.0
2008-10-17 22:35:00,0.6102,0.61055,0.6102,0.61055,113299997.0
2008-10-17 22:36:00,0.61105,0.61105,0.61055,0.6108,341600003.0
2008-10-17 22:37:00,0.61,0.61027,0.60997,0.61008,1049400003.0
2008-10-17 22:38:00,0.60997,0.61,0.60989,0.60997,274200004.0
2008-10-17 22:39:00,0.6108,0.6108,0.6108,0.6108,135400002.0
2008-10-17 22:40:00,0.6108,0.6114,0.6108,0.6114,129400002.0
2008-10-17 22:41:00,0.6114,0.6114,0.6109,0.6109,130200006.0
2008-10-17 22:42:00,0.6107,0.61085,0.6107,0.61085,92299999.0
2008-10-17 22:43:00,0.6108,0.6108,0.6108,0.6108,51200001.0
2008-10-17 22:44:00,0.61112,0.61112,0.61076,0.61077,570700001.0
2008-10-17 22:45:00,0.611,0.611,0.6108,0.6108,86599998.0
2008-10-17 22:46:00,0.61061,0.61061,0.61004,0.6103,700200010.0
2008-10-17 22:47:00,0.61035,0.61045,0.61017,0.61037,1062600004.0
2008-10-17 22:48:00,0.61026,0.61049,0.6102,0.61035,982700006.0
2008-10-17 22:49:00,0.6108,0.6109,0.6108,0.6109,211000000.0
2008-10-17 22:50:00,0.61125,0.6114,0.61125,0.6114,60700001.0
2008-10-17 22:51:00,0.6114,0.6115,0.6112,0.6112,103800001.0
2008-10-17 22:52:00,0.6112,0.6112,0.6112,0.6112,22100000.0
2008-10-17 22:53:00,0.61053,0.61053,0.60976,0.60985,1034300003.0
2008-10-17 22:54:00,0.60958,0.61046,0.60958,0.61046,327899997.0
2008-10-17 22:55:00,0.6112,0.6112,0.6112,0.6112,117699999.0
2008-10-17 22:56:00,0.6112,0.6112,0.6112,0.6112,19100000.0
2008-10-17 22:57:00,0.6112,0.6114,0.6112,0.6112,51200000.0
2008-10-17 22:58:00,0.61089,0.61166,0.6104,0.61136,1226499980.0
2008-10-17 22:59:00,0.61125,0.61185,0.61125,0.61185,64300002.0
2008-10-20 00:00:00,0.6091,0.6093,0.6091,0.6093,509299994.0
2008-10-20 00:02:00,0.6098,0.6098,0.6096,0.6096,509299994.0
2008-10-20 00:03:00,0.6097,0.6104,0.6097,0.6101,509299994.0
2008-10-20 00:04:00,0.61,0.6105,0.61,0.6105,509299994.0
2008-10-20 00:06:00,0.611,0.611,0.6109,0.6109,509299994.0
2008-10-20 00:07:00,0.6111,0.6112,0.6111,0.6112,509299994.0
2008-10-20 00:08:00,0.6111,0.6113,0.6111,0.6111,509299994.0
2008-10-20 00:09:00,0.6113,0.6113,0.6108,0.6109,509299994.0
2008-10-20 00:10:00,0.6101,0.6106,0.6095,0.6106,509299994.0
2008-10-20 00:11:00,0.6107,0.6108,0.6105,0.6107,509299994.0
2008-10-20 00:12:00,0.6108,0.6108,0.6097,0.6098,509299994.0
2008-10-20 00:13:00,0.6097,0.6101,0.6095,0.6101,509299994.0
2008-10-20 00:14:00,0.61,0.61,0.6097,0.6097,509299994.0
2008-10-20 00:15:00,0.6096,0.6097,0.6095,0.6096,509299994.0
2008-10-20 00:16:00,0.6097,0.61,0.6096,0.6097,509299994.0
2008-10-20 00:17:00,0.6098,0.6103,0.6096,0.6096,509299994.0
2008-10-20 00:19:00,0.6097,0.6104,0.6097,0.61,509299994.0
2008-10-20 00:20:00,0.6101,0.6101,0.6094,0.6095,509299994.0
2008-10-20 00:21:00,0.6096,0.6096,0.6096,0.6096,509299994.0
2008-10-20 00:23:00,0.6093,0.6094,0.6089,0.6089,509299994.0
2008-10-20 00:24:00,0.6085,0.6093,0.6085,0.6093,509299994.0
2008-10-20 00:25:00,0.6091,0.6091,0.6089,0.6089,509299994.0
2008-10-20 00:26:00,0.6092,0.6096,0.6092,0.6096,509299994.0
2008-10-20 00:28:00,0.6097,0.6097,0.6097,0.6097,509299994.0
2008-10-20 00:29:00,0.6098,0.6098,0.6097,0.6098,509299994.0
2008-10-20 00:34:00,0.6097,0.6098,0.6097,0.6098,509299994.0
2008-10-20 00:37:00,0.61,0.6101,0.61,0.6101,509299994.0
2008-10-20 00:38:00,0.61,0.6101,0.61,0.61,509299994.0
2008-10-20 00:40:00,0.6101,0.6102,0.6101,0.6102,509299994.0
2008-10-20 00:41:00,0.6103,0.6103,0.6103,0.6103,509299994.0
2008-10-20 00:42:00,0.61,0.61,0.6096,0.6099,509299994.0
2008-10-20 00:44:00,0.6098,0.6098,0.6098,0.6098,509299994.0
2008-10-20 00:45:00,0.6097,0.6098,0.6097,0.6098,509299994.0
2008-10-20 00:46:00,0.6097,0.6098,0.6097,0.6098,509299994.0
2008-10-20 00:47:00,0.6097,0.6098,0.6097,0.6098,509299994.0
2008-10-20 00:48:00,0.6099,0.6101,0.6099,0.6101,509299994.0
2008-10-20 00:50:00,0.61,0.6106,0.6099,0.6099,509299994.0
2008-10-20 00:51:00,0.61,0.6104,0.6099,0.6099,509299994.0
2008-10-20 00:53:00,0.6101,0.6101,0.6101,0.6101,509299994.0
2008-10-20 00:55:00,0.6098,0.6099,0.6096,0.6099,509299994.0
2008-10-20 00:57:00,0.6098,0.6098,0.6096,0.6096,509299994.0
2008-10-20 00:58:00,0.6093,0.6093,0.6089,0.609,509299994.0
2008-10-20 01:00:00,0.6086,0.6086,0.6082,0.6083,509299994.0
2008-10-20 01:01:00,0.6084,0.6084,0.6082,0.6082,509299994.0
2008-10-20 01:02:00,0.6081,0.6084,0.6081,0.6084,509299994.0
2008-10-20 01:03:00,0.6085,0.6085,0.6081,0.6081,509299994.0
2008-10-20 01:04:00,0.608,0.6081,0.6076,0.6079,509299994.0
2008-10-20 01:05:00,0.608,0.608,0.6079,0.6079,509299994.0
2008-10-20 01:06:00,0.608,0.608,0.6079,0.608,509299994.0
2008-10-20 01:07:00,0.6081,0.6084,0.6081,0.6084,509299994.0
2008-10-20 01:09:00,0.6085,0.6086,0.6085,0.6086,509299994.0
2008-10-20 01:10:00,0.6087,0.6088,0.6087,0.6088,509299994.0
2008-10-20 01:12:00,0.609,0.6103,0.6089,0.6102,509299994.0
2008-10-20 01:13:00,0.6104,0.6104,0.6102,0.6103,509299994.0
2008-10-20 01:14:00,0.6107,0.6107,0.6103,0.6106,509299994.0
2008-10-20 01:15:00,0.6105,0.6105,0.6099,0.6103,509299994.0
2008-10-20 01:16:00,0.6104,0.6106,0.6104,0.6106,509299994.0
2008-10-20 01:17:00,0.6104,0.6106,0.6104,0.6104,509299994.0
2008-10-20 01:18:00,0.6102,0.6106,0.6102,0.6106,509299994.0
2008-10-20 01:19:00,0.6103,0.6103,0.6103,0.6103,509299994.0
2008-10-20 01:20:00,0.6102,0.6109,0.6101,0.6107,509299994.0
2008-10-20 01:21:00,0.6106,0.6109,0.6105,0.6105,509299994.0
2008-10-20 01:23:00,0.6109,0.6109,0.6106,0.6106,509299994.0
2008-10-20 01:24:00,0.6104,0.6106,0.6104,0.6106,509299994.0
2008-10-20 01:25:00,0.6107,0.6107,0.6103,0.6103,509299994.0
2008-10-20 01:26:00,0.6107,0.6107,0.6105,0.6105,509299994.0
2008-10-20 01:27:00,0.6102,0.6102,0.6102,0.6102,509299994.0
2008-10-20 01:28:00,0.6099,0.6102,0.6098,0.61,509299994.0
2008-10-20 01:29:00,0.6099,0.6102,0.6096,0.6096,509299994.0
2008-10-20 01:30:00,0.6097,0.6104,0.6096,0.6097,509299994.0
2008-10-20 01:31:00,0.6094,0.6097,0.6094,0.6094,509299994.0
2008-10-20 01:32:00,0.6093,0.6097,0.6093,0.6094,509299994.0
2008-10-20 01:33:00,0.6095,0.6098,0.6094,0.6096,509299994.0
2008-10-20 01:34:00,0.6095,0.6096,0.6095,0.6096,509299994.0
2008-10-20 01:35:00,0.6097,0.6097,0.6095,0.6096,509299994.0
2008-10-20 01:36:00,0.6095,0.6099,0.6095,0.6096,509299994.0
2008-10-20 01:37:00,0.6097,0.61,0.6095,0.61,509299994.0
2008-10-20 01:38:00,0.6101,0.6106,0.61,0.6102,509299994.0
2008-10-20 01:39:00,0.6101,0.6104,0.61,0.61,509299994.0
2008-10-20 01:40:00,0.6101,0.6101,0.61,0.6101,509299994.0
2008-10-20 01:41:00,0.6106,0.6106,0.6102,0.6102,509299994.0
2008-10-20 01:43:00,0.6103,0.6108,0.61,0.6102,509299994.0
2008-10-20 01:44:00,0.6104,0.6106,0.6102,0.6102,509299994.0
2008-10-20 01:45:00,0.6103,0.6103,0.6102,0.6103,509299994.0
2008-10-20 01:46:00,0.6102,0.6109,0.6102,0.6107,509299994.0
2008-10-20 01:47:00,0.6109,0.6111,0.6107,0.6108,509299994.0
2008-10-20 01:48:00,0.6107,0.6109,0.6107,0.6109,509299994.0
2008-10-20 01:49:00,0.6108,0.611,0.6108,0.6109,509299994.0
2008-10-20 01:50:00,0.611,0.6112,0.611,0.6111,509299994.0
2008-10-20 01:56:00,0.6113,0.6113,0.6112,0.6113,509299994.0
2008-10-20 01:57:00,0.6112,0.6113,0.6112,0.6113,509299994.0
2008-10-20 01:58:00,0.6112,0.6114,0.6112,0.6113,509299994.0
2008-10-20 01:59:00,0.6114,0.6114,0.6114,0.6114,509299994.0
2008-10-20 02:00:00,0.6115,0.61165,0.61125,0.61155,509299994.0
2008-10-20 02:01:00,0.6114,0.612,0.6113,0.612,395000000.0
2008-10-20 02:02:00,0.612,0.6121,0.6111,0.612,1292100002.0
2008-10-20 02:03:00,0.6121,0.6121,0.6121,0.6121,285100003.0
2008-10-20 02:04:00,0.612,0.61255,0.61195,0.61245,909999991.0
2008-10-20 02:05:00,0.61245,0.61265,0.61245,0.6126,485199993.0
2008-10-20 02:06:00,0.61255,0.61265,0.61255,0.61265,267299995.0
2008-10-20 02:07:00,0.6127,0.6136,0.6127,0.61345,1029500007.0
2008-10-20 02:08:00,0.61375,0.61445,0.61365,0.61435,1144100005.0
2008-10-20 02:09:00,0.61435,0.61445,0.6143,0.6144,777100004.0
2008-10-20 02:10:00,0.6143,0.6143,0.6129,0.6129,914400002.0
2008-10-20 02:11:00,0.6129,0.6132,0.6129,0.61305,1148500003.0
2008-10-20 02:12:00,0.613,0.61315,0.613,0.613,1060500000.0
2008-10-20 02:13:00,0.613,0.6132,0.6128,0.6128,1566399996.0
2008-10-20 02:14:00,0.6128,0.61365,0.61275,0.6131,1231099997.0
2008-10-20 02:15:00,0.61345,0.6135,0.6132,0.61335,324599998.0
2008-10-20 02:16:00,0.6132,0.6132,0.6131,0.6131,173099999.0
2008-10-20 02:17:00,0.6131,0.6131,0.6131,0.6131,116000000.0
2008-10-20 02:18:00,0.6132,0.6132,0.6131,0.6131,225300004.0
2008-10-20 02:19:00,0.6131,0.6131,0.6131,0.6131,47599998.0
2008-10-20 02:20:00,0.6131,0.6131,0.6131,0.6131,128099999.0
2008-10-20 02:21:00,0.61325,0.61335,0.6131,0.6133,1102499994.0
2008-10-20 02:22:00,0.6133,0.6134,0.6133,0.61335,559499992.0
2008-10-20 02:23:00,0.61335,0.61335,0.61335,0.61335,173400002.0
2008-10-20 02:24:00,0.61345,0.61375,0.6133,0.61375,838499999.0
2008-10-20 02:25:00,0.61375,0.6141,0.61375,0.614,731700012.0
2008-10-20 02:26:00,0.61395,0.61395,0.6137,0.6137,395799999.0
2008-10-20 02:27:00,0.6137,0.6137,0.6137,0.6137,42900002.0
2008-10-20 02:28:00,0.6137,0.6137,0.6137,0.6137,50299999.0
2008-10-20 02:29:00,0.6137,0.6139,0.6137,0.6137,223699996.0
2008-10-20 02:30:00,0.6137,0.61385,0.6137,0.6138,355800011.0
2008-10-20 02:31:00,0.6137,0.61375,0.6137,0.6137,210700001.0
2008-10-20 02:32:00,0.61342,0.61354,0.61336,0.61354,1102299981.0
2008-10-20 02:33:00,0.6137,0.6138,0.6137,0.6138,275500005.0
2008-10-20 02:34:00,0.6138,0.6139,0.61375,0.6139,394899997.0
2008-10-20 02:35:00,0.6141,0.61415,0.61365,0.614,586700001.0
2008-10-20 02:36:00,0.6139,0.61425,0.6139,0.61415,604399997.0
2008-10-20 02:37:00,0.6142,0.61525,0.6142,0.6149,1346299986.0
2008-10-20 02:38:00,0.6149,0.6149,0.61335,0.614,1251499992.0
2008-10-20 02:39:00,0.614,0.61455,0.614,0.61455,899500005.0
2008-10-20 02:40:00,0.6145,0.61455,0.6145,0.61455,181900002.0
2008-10-20 02:41:00,0.6146,0.6148,0.6146,0.6148,544600007.0
2008-10-20 02:42:00,0.61485,0.6157,0.61485,0.6157,1384699995.0
2008-10-20 02:43:00,0.6157,0.61575,0.6152,0.6152,949399988.0
2008-10-20 02:44:00,0.6152,0.6152,0.615,0.615,1189400000.0
2008-10-20 02:45:00,0.615,0.615,0.61475,0.61495,916799998.0
2008-10-20 02:46:00,0.61495,0.6152,0.61495,0.6151,599699996.0
2008-10-20 02:47:00,0.6151,0.6157,0.6151,0.6153,512799994.0
2008-10-20 02:48:00,0.6151,0.6151,0.615,0.6151,512799994.0
2008-10-20 02:49:00,0.6151,0.6151,0.6149,0.6149,478599998.0
2008-10-20 02:50:00,0.615,0.61545,0.615,0.61545,1492699998.0
2008-10-20 02:51:00,0.6154,0.6154,0.6151,0.6151,493899996.0
2008-10-20 02:52:00,0.6152,0.6152,0.61505,0.6151,473600007.0
2008-10-20 02:53:00,0.6151,0.6151,0.6151,0.6151,342699997.0
2008-10-20 02:54:00,0.615,0.615,0.6134,0.6136,844699993.0
2008-10-20 02:55:00,0.6136,0.61495,0.6128,0.6134,1690799985.0
2008-10-20 02:56:00,0.61375,0.61385,0.6136,0.6136,658300004.0
2008-10-20 02:57:00,0.6133,0.6133,0.6131,0.6131,428200001.0
2008-10-20 02:58:00,0.6131,0.61315,0.6131,0.61315,339900006.0
2008-10-20 02:59:00,0.6132,0.61345,0.6131,0.6133,1505099983.0
2008-10-20 03:00:00,0.6134,0.61375,0.613,0.613,1465799999.0
2008-10-20 03:01:00,0.61345,0.61425,0.6131,0.61375,1362400005.0
2008-10-20 03:02:00,0.6139,0.6139,0.6139,0.6139,54099998.0
2008-10-20 03:03:00,0.6139,0.6139,0.6139,0.6139,264700005.0
2008-10-20 03:04:00,0.6139,0.61455,0.61385,0.6142,1468100002.0
2008-10-20 03:05:00,0.6142,0.61425,0.614,0.614,1266600002.0
2008-10-20 03:06:00,0.6141,0.6141,0.614,0.6141,1105599993.0
2008-10-20 03:07:00,0.61425,0.61445,0.61425,0.61445,567300002.0
2008-10-20 03:08:00,0.61435,0.6144,0.6135,0.61365,1056800005.0
2008-10-20 03:09:00,0.61365,0.61375,0.6135,0.6136,685400003.0
2008-10-20 03:10:00,0.61355,0.6139,0.6135,0.61355,1014499995.0
2008-10-20 03:11:00,0.6136,0.61375,0.6136,0.61365,402400000.0
2008-10-20 03:12:00,0.61365,0.61365,0.61365,0.61365,122899998.0
2008-10-20 03:13:00,0.61365,0.6141,0.6136,0.614,1088500002.0
2008-10-20 03:14:00,0.614,0.614,0.614,0.614,184299999.0
2008-10-20 03:15:00,0.6139,0.6139,0.6132,0.6133,1260700000.0
2008-10-20 03:16:00,0.6133,0.6133,0.6133,0.6133,39599998.0
2008-10-20 03:17:00,0.6133,0.61355,0.6133,0.61355,395500004.0
2008-10-20 03:18:00,0.6134,0.6134,0.6134,0.6134,77400002.0
2008-10-20 03:19:00,0.6134,0.6134,0.6134,0.6134,41400002.0
2008-10-20 03:20:00,0.61291,0.6134,0.61287,0.61304,370899995.0
2008-10-20 03:21:00,0.6134,0.6134,0.6134,0.6134,32400002.0
2008-10-20 03:22:00,0.6134,0.6134,0.61265,0.61265,159799999.0
2008-10-20 03:23:00,0.613,0.613,0.613,0.613,125400002.0
2008-10-20 03:24:00,0.6131,0.6131,0.6131,0.6131,48700001.0
2008-10-20 03:25:00,0.61325,0.61325,0.6127,0.6128,260600008.0
2008-10-20 03:26:00,0.6128,0.6129,0.6128,0.6129,106000000.0
2008-10-20 03:27:00,0.6129,0.6129,0.6129,0.6129,52099998.0
2008-10-20 03:28:00,0.61285,0.61285,0.6128,0.6128,109999996.0
2008-10-20 03:29:00,0.61267,0.61278,0.61242,0.61264,2089499953.0
2008-10-20 03:30:00,0.6129,0.6129,0.6129,0.6129,71100000.0
2008-10-20 03:31:00,0.61305,0.61305,0.61305,0.61305,81500000.0
2008-10-20 03:32:00,0.61275,0.61285,0.6127,0.61277,1371299992.0
2008-10-20 03:33:00,0.6131,0.6131,0.6131,0.6131,36700001.0
2008-10-20 03:34:00,0.61277,0.61277,0.61258,0.61258,243099998.0
2008-10-20 03:35:00,0.61283,0.61297,0.6128,0.6128,465500010.0
2008-10-20 03:36:00,0.61295,0.6134,0.61295,0.6131,641100008.0
2008-10-20 03:37:00,0.6131,0.6131,0.6131,0.6131,97500000.0
2008-10-20 03:38:00,0.61305,0.61318,0.61283,0.61318,539399998.0
2008-10-20 03:39:00,0.6131,0.6131,0.6131,0.6131,95400000.0
2008-10-20 03:40:00,0.6127,0.61292,0.61252,0.61284,396799992.0
2008-10-20 03:41:00,0.6127,0.6127,0.61235,0.61245,256099997.0
2008-10-20 03:42:00,0.6126,0.6127,0.6125,0.6126,374700006.0
2008-10-20 03:43:00,0.6126,0.61295,0.6125,0.61295,1112000004.0
2008-10-20 03:44:00,0.61305,0.6131,0.6129,0.6129,1105000014.0
2008-10-20 03:45:00,0.6129,0.6132,0.6129,0.6132,619100002.0
2008-10-20 03:46:00,0.6132,0.6133,0.6132,0.6133,241699996.0
2008-10-20 03:47:00,0.61325,0.6133,0.613,0.613,865100003.0
2008-10-20 03:48:00,0.613,0.61305,0.613,0.613,564400002.0
2008-10-20 03:49:00,0.613,0.61325,0.613,0.61325,315900002.0
2008-10-20 03:50:00,0.613,0.6132,0.613,0.61305,1254700009.0
2008-10-20 03:51:00,0.6131,0.6132,0.613,0.613,1062700005.0
2008-10-20 03:52:00,0.61305,0.61315,0.613,0.61305,1399099988.0
2008-10-20 03:53:00,0.6131,0.61325,0.6131,0.61325,520000008.0
2008-10-20 03:54:00,0.613,0.6131,0.613,0.613,1402400008.0
2008-10-20 03:55:00,0.613,0.613,0.613,0.613,145800004.0
2008-10-20 03:56:00,0.613,0.613,0.613,0.613,89200001.0
2008-10-20 03:57:00,0.61245,0.61273,0.61198,0.6126,879000020.0
2008-10-20 03:58:00,0.613,0.613,0.613,0.613,358499996.0
2008-10-20 03:59:00,0.613,0.613,0.613,0.613,348400003.0
2008-10-20 04:00:00,0.613,0.61305,0.613,0.613,622100002.0
2008-10-20 04:01:00,0.613,0.61335,0.613,0.6131,1029400001.0
2008-10-20 04:02:00,0.6131,0.6131,0.6131,0.6131,85900002.0
2008-10-20 04:03:00,0.6131,0.61315,0.6131,0.61315,149600003.0
2008-10-20 04:04:00,0.6131,0.6135,0.6131,0.6133,1047600002.0
2008-10-20 04:05:00,0.6131,0.6134,0.6128,0.6128,1047600002.0
2008-10-20 04:06:00,0.6129,0.6131,0.6129,0.6131,1047600002.0
2008-10-20 04:07:00,0.6132,0.6132,0.61275,0.6129,858400003.0
2008-10-20 04:08:00,0.6129,0.61295,0.6125,0.61275,1108500000.0
2008-10-20 04:09:00,0.61295,0.61295,0.61295,0.61295,86799999.0
2008-10-20 04:10:00,0.61281,0.61284,0.61235,0.61235,304799999.0
2008-10-20 04:11:00,0.613,0.6131,0.613,0.6131,190200007.0
2008-10-20 04:12:00,0.61278,0.61292,0.61258,0.61292,687300009.0
2008-10-20 04:13:00,0.61315,0.6132,0.61315,0.6132,315599993.0
2008-10-20 04:14:00,0.6132,0.6132,0.6132,0.6132,73900002.0
2008-10-20 04:15:00,0.6132,0.61325,0.61315,0.6132,1213700012.0
2008-10-20 04:16:00,0.6132,0.6133,0.6132,0.6132,1047200004.0
2008-10-20 04:17:00,0.6132,0.61325,0.6132,0.6132,726200005.0
2008-10-20 04:18:00,0.6132,0.61325,0.6132,0.61325,333299995.0
2008-10-20 04:19:00,0.6134,0.61345,0.6132,0.6132,881799999.0
2008-10-20 04:20:00,0.61315,0.6133,0.61315,0.6133,993299997.0
2008-10-20 04:21:00,0.6133,0.61335,0.6132,0.6132,970700003.0
2008-10-20 04:22:00,0.6132,0.6133,0.6132,0.61325,916699988.0
2008-10-20 04:23:00,0.61325,0.61325,0.61325,0.61325,71199997.0
2008-10-20 04:24:00,0.6132,0.6132,0.61315,0.61315,160300004.0
2008-10-20 04:25:00,0.61315,0.61315,0.61315,0.61315,74400002.0
2008-10-20 04:26:00,0.61272,0.613,0.61262,0.61286,947599993.0
2008-10-20 04:27:00,0.61294,0.61297,0.61271,0.61273,436899992.0
2008-10-20 04:28:00,0.6131,0.6131,0.6131,0.6131,98000000.0
2008-10-20 04:29:00,0.61315,0.61315,0.61315,0.61315,105800003.0
2008-10-20 04:30:00,0.6132,0.6132,0.6132,0.6132,83699997.0
2008-10-20 04:31:00,0.61277,0.61327,0.61271,0.6131,1754300012.0
2008-10-20 04:32:00,0.61281,0.61307,0.61236,0.61274,1990900019.0
2008-10-20 04:33:00,0.613,0.61307,0.61286,0.61293,849100004.0
2008-10-20 04:34:00,0.61291,0.6131,0.61282,0.61304,496100007.0
2008-10-20 04:35:00,0.6131,0.61315,0.61265,0.61275,1128099983.0
2008-10-20 04:36:00,0.61275,0.61275,0.6125,0.6126,622699996.0
2008-10-20 04:37:00,0.6128,0.61285,0.6127,0.6128,1175799999.0
2008-10-20 04:38:00,0.6128,0.61285,0.61235,0.6128,1241699993.0
2008-10-20 04:39:00,0.6128,0.6128,0.61225,0.61225,604399997.0
2008-10-20 04:40:00,0.61225,0.61225,0.61215,0.6122,622299991.0
2008-10-20 04:41:00,0.6122,0.6122,0.6121,0.6121,1838100023.0
2008-10-20 04:42:00,0.61205,0.6121,0.6117,0.6117,1279299988.0
2008-10-20 04:43:00,0.6117,0.6117,0.6091,0.61115,1981999999.0
2008-10-20 04:44:00,0.61115,0.61125,0.6105,0.61125,1657600006.0
2008-10-20 04:45:00,0.6112,0.6112,0.6111,0.6112,870799995.0
2008-10-20 04:46:00,0.6114,0.6129,0.6109,0.6121,1793100011.0
2008-10-20 04:47:00,0.61215,0.61245,0.61215,0.61225,1793100011.0
2008-10-20 04:48:00,0.6123,0.6123,0.6117,0.6117,234599998.0
2008-10-20 04:49:00,0.61185,0.61185,0.6111,0.61155,1009699984.0
2008-10-20 04:50:00,0.61155,0.61155,0.6112,0.61125,1336300007.0
2008-10-20 04:51:00,0.61125,0.61125,0.6106,0.61065,715199988.0
2008-10-20 04:52:00,0.61045,0.61065,0.61025,0.61065,273600002.0
2008-10-20 04:53:00,0.61065,0.6116,0.6102,0.61115,1387099993.0
2008-10-20 04:54:00,0.61135,0.61135,0.61045,0.6106,403999994.0
2008-10-20 04:55:00,0.61085,0.6119,0.6108,0.6109,1355800003.0
2008-10-20 04:56:00,0.611,0.6112,0.61095,0.61115,431700006.0
2008-10-20 04:57:00,0.61115,0.61115,0.61065,0.61105,396799994.0
2008-10-20 04:58:00,0.61105,0.61105,0.61105,0.61105,57900002.0
2008-10-20 04:59:00,0.61105,0.61115,0.6108,0.6108,241000004.0
2008-10-20 05:00:00,0.611,0.6113,0.611,0.6111,423600000.0
2008-10-20 05:01:00,0.6111,0.6111,0.6111,0.6111,142400002.0
2008-10-20 05:02:00,0.6113,0.6114,0.6113,0.6114,339200006.0
2008-10-20 05:03:00,0.6114,0.612,0.61125,0.61155,1634500003.0
2008-10-20 05:04:00,0.6116,0.61175,0.61145,0.61155,1312099998.0
2008-10-20 05:05:00,0.6117,0.61245,0.6115,0.61175,1090200005.0
2008-10-20 05:06:00,0.61175,0.61185,0.61175,0.6118,498000005.0
2008-10-20 05:07:00,0.6117,0.61195,0.6117,0.6118,297399999.0
2008-10-20 05:08:00,0.6118,0.6118,0.6118,0.6118,69099998.0
2008-10-20 05:09:00,0.61185,0.6122,0.61185,0.612,808499995.0
2008-10-20 05:10:00,0.612,0.6129,0.612,0.61245,2044900006.0
2008-10-20 05:11:00,0.61245,0.61245,0.6118,0.6119,549599993.0
2008-10-20 05:12:00,0.6119,0.6123,0.6119,0.61195,1747299999.0
2008-10-20 05:13:00,0.61205,0.6121,0.612,0.612,357099991.0
2008-10-20 05:14:00,0.612,0.61215,0.612,0.61215,330799995.0
2008-10-20 05:15:00,0.6115,0.61192,0.61138,0.61176,389999990.0
2008-10-20 05:16:00,0.61215,0.61215,0.612,0.612,362200005.0
2008-10-20 05:17:00,0.61205,0.6124,0.612,0.6121,2020000002.0
2008-10-20 05:18:00,0.6121,0.6121,0.6121,0.6121,304300000.0
2008-10-20 05:19:00,0.6121,0.6121,0.6121,0.6121,117100003.0
2008-10-20 05:20:00,0.6114,0.61194,0.61134,0.61153,398000000.0
2008-10-20 05:21:00,0.61135,0.61191,0.61135,0.61176,1194300003.0
2008-10-20 05:22:00,0.6121,0.6121,0.6121,0.6121,74599998.0
2008-10-20 05:23:00,0.6121,0.61265,0.6114,0.6114,1477900019.0
2008-10-20 05:24:00,0.6112,0.6116,0.61115,0.6116,1207099998.0
2008-10-20 05:25:00,0.6117,0.6117,0.611,0.611,612700006.0
2008-10-20 05:26:00,0.6113,0.6113,0.6113,0.6113,146199996.0
2008-10-20 05:27:00,0.61145,0.6115,0.61145,0.61145,755600011.0
2008-10-20 05:28:00,0.61145,0.6115,0.61145,0.6115,279900002.0
2008-10-20 05:29:00,0.61119,0.61139,0.61106,0.61125,1607200004.0
2008-10-20 05:30:00,0.6115,0.6116,0.6115,0.6115,582300012.0
2008-10-20 05:31:00,0.6115,0.61175,0.6115,0.6117,983600008.0
2008-10-20 05:32:00,0.6117,0.61195,0.6117,0.61195,261800004.0
2008-10-20 05:33:00,0.61179,0.61183,0.61151,0.61183,385700001.0
2008-10-20 05:34:00,0.612,0.61255,0.61185,0.612,801099993.0
2008-10-20 05:35:00,0.612,0.612,0.612,0.612,246199996.0
2008-10-20 05:36:00,0.6121,0.6124,0.6121,0.6121,1656799998.0
2008-10-20 05:37:00,0.6124,0.6131,0.6121,0.6129,818699996.0
2008-10-20 05:38:00,0.61265,0.6129,0.6125,0.6125,818699996.0
2008-10-20 05:39:00,0.6126,0.6126,0.6125,0.6125,744800005.0
2008-10-20 05:40:00,0.6125,0.6125,0.6125,0.6125,401600007.0
2008-10-20 05:41:00,0.6125,0.6125,0.6125,0.6125,190599998.0
2008-10-20 05:42:00,0.6125,0.6125,0.61175,0.61175,536999999.0
2008-10-20 05:43:00,0.612,0.6123,0.6118,0.6118,675500013.0
2008-10-20 05:44:00,0.6119,0.6119,0.6119,0.6119,256500000.0
2008-10-20 05:45:00,0.6119,0.6119,0.6119,0.6119,506800003.0
2008-10-20 05:46:00,0.6119,0.6119,0.6119,0.6119,107099998.0
2008-10-20 05:47:00,0.6119,0.61225,0.6119,0.61225,454200001.0
2008-10-20 05:48:00,0.61225,0.61225,0.61225,0.61225,51700001.0
2008-10-20 05:49:00,0.61225,0.61225,0.6115,0.6118,263400002.0
2008-10-20 05:50:00,0.61155,0.6124,0.61155,0.61225,380000000.0
2008-10-20 05:51:00,0.6119,0.61207,0.61124,0.61124,1261299985.0
2008-10-20 05:52:00,0.6116,0.6116,0.6116,0.6116,71400002.0
2008-10-20 05:53:00,0.6116,0.6116,0.6116,0.6116,70599998.0
2008-10-20 05:54:00,0.6116,0.6119,0.6115,0.6117,667299990.0
2008-10-20 05:55:00,0.6117,0.6118,0.61155,0.6117,690700001.0
2008-10-20 05:56:00,0.61165,0.61165,0.61165,0.61165,140300003.0
2008-10-20 05:57:00,0.61165,0.6117,0.6115,0.6115,659900011.0
2008-10-20 05:58:00,0.6115,0.612,0.6115,0.6117,832299998.0
2008-10-20 05:59:00,0.61165,0.61165,0.61165,0.61165,34400002.0
2008-10-20 06:00:00,0.6119,0.612,0.6116,0.6119,690499997.0
2008-10-20 06:01:00,0.6119,0.6121,0.6119,0.612,1269899999.0
2008-10-20 06:02:00,0.61171,0.61197,0.6115,0.61197,271000006.0
2008-10-20 06:03:00,0.61205,0.61205,0.6117,0.6117,908999988.0
2008-10-20 06:04:00,0.6117,0.6117,0.6116,0.6116,278900003.0
2008-10-20 06:05:00,0.6115,0.6116,0.6115,0.6116,374999995.0
2008-10-20 06:06:00,0.6116,0.6122,0.61125,0.6118,918899999.0
2008-10-20 06:07:00,0.6118,0.61195,0.6116,0.6116,237200001.0
2008-10-20 06:08:00,0.61175,0.612,0.61155,0.612,680500007.0
2008-10-20 06:09:00,0.6119,0.6119,0.6119,0.6119,57400002.0
2008-10-20 06:10:00,0.6118,0.61189,0.61157,0.61172,572799996.0
2008-10-20 06:11:00,0.6119,0.612,0.6119,0.612,282099998.0
2008-10-20 06:12:00,0.612,0.612,0.612,0.612,116399997.0
2008-10-20 06:13:00,0.612,0.61205,0.612,0.61205,162700003.0
2008-10-20 06:14:00,0.61215,0.61285,0.61215,0.61285,523800000.0
2008-10-20 06:15:00,0.6129,0.61385,0.6129,0.6134,527799996.0
2008-10-20 06:16:00,0.61385,0.61435,0.61345,0.6143,923699997.0
2008-10-20 06:17:00,0.61435,0.61435,0.61355,0.61355,397200000.0
2008-10-20 06:18:00,0.61365,0.6137,0.61365,0.61365,285900002.0
2008-10-20 06:19:00,0.61345,0.61385,0.6134,0.61365,524299989.0
2008-10-20 06:20:00,0.6139,0.6139,0.6139,0.6139,138099998.0
2008-10-20 06:21:00,0.614,0.6142,0.61355,0.61355,499200006.0
2008-10-20 06:22:00,0.6136,0.6138,0.61355,0.6138,919700001.0
2008-10-20 06:23:00,0.614,0.614,0.6135,0.6135,256999995.0
2008-10-20 06:24:00,0.61405,0.6143,0.61405,0.61425,735299999.0
2008-10-20 06:25:00,0.61425,0.61425,0.6137,0.6139,687599998.0
2008-10-20 06:26:00,0.6139,0.6139,0.6137,0.6137,86099998.0
2008-10-20 06:27:00,0.6139,0.61425,0.6139,0.6142,1035100003.0
2008-10-20 06:28:00,0.6142,0.6151,0.61415,0.6145,1108200003.0
2008-10-20 06:29:00,0.6145,0.61475,0.6145,0.61475,154899997.0
2008-10-20 06:30:00,0.6149,0.6149,0.6141,0.6141,391200001.0
2008-10-20 06:31:00,0.6142,0.6142,0.6142,0.6142,36799999.0
2008-10-20 06:32:00,0.6142,0.61445,0.6142,0.61445,479300002.0
2008-10-20 06:33:00,0.6145,0.6146,0.61435,0.6145,586099994.0
2008-10-20 06:34:00,0.6145,0.61485,0.6141,0.61485,987799999.0
2008-10-20 06:35:00,0.6147,0.6147,0.6145,0.6145,213900002.0
2008-10-20 06:36:00,0.6144,0.6144,0.614,0.6141,325299999.0
2008-10-20 06:37:00,0.614,0.614,0.6138,0.6139,669500012.0
2008-10-20 06:38:00,0.6139,0.614,0.61385,0.6139,760599990.0
2008-10-20 06:39:00,0.6139,0.614,0.61385,0.614,758999995.0
2008-10-20 06:40:00,0.61395,0.6142,0.61385,0.6142,1273099990.0
2008-10-20 06:41:00,0.6142,0.61455,0.61405,0.61455,682200004.0
2008-10-20 06:42:00,0.6148,0.6149,0.61465,0.6147,532000010.0
2008-10-20 06:43:00,0.6148,0.6157,0.6148,0.6153,637000008.0
2008-10-20 06:44:00,0.6153,0.61555,0.6153,0.61555,173500005.0
2008-10-20 06:45:00,0.61516,0.61516,0.61499,0.61499,394800000.0
2008-10-20 06:46:00,0.6156,0.61625,0.6156,0.616,452299999.0
2008-10-20 06:47:00,0.61555,0.616,0.61555,0.61575,539500004.0
2008-10-20 06:48:00,0.61575,0.61585,0.61555,0.61575,296899997.0
2008-10-20 06:49:00,0.61565,0.61565,0.61555,0.61555,838800004.0
2008-10-20 06:50:00,0.61555,0.6159,0.61555,0.61585,226499998.0
2008-10-20 06:51:00,0.61575,0.61575,0.61575,0.61575,195499999.0
2008-10-20 06:52:00,0.61538,0.61573,0.61538,0.61556,394099998.0
2008-10-20 06:53:00,0.61575,0.6159,0.61555,0.61555,892700001.0
2008-10-20 06:54:00,0.61555,0.6156,0.6155,0.6155,570400001.0
2008-10-20 06:55:00,0.6156,0.61665,0.6156,0.6161,1267999992.0
2008-10-20 06:56:00,0.61605,0.6161,0.616,0.6161,146400002.0
2008-10-20 06:57:00,0.6161,0.6161,0.61515,0.61515,1219700008.0
2008-10-20 06:58:00,0.61525,0.61525,0.6148,0.6149,1141899999.0
2008-10-20 06:59:00,0.615,0.6159,0.615,0.6155,706300001.0
2008-10-20 07:00:00,0.61555,0.61585,0.61525,0.61555,920900003.0
2008-10-20 07:01:00,0.6156,0.6158,0.6155,0.6156,966300004.0
2008-10-20 07:02:00,0.6158,0.6159,0.61575,0.61575,384200001.0
2008-10-20 07:03:00,0.6156,0.6158,0.6156,0.6158,218300002.0
2008-10-20 07:04:00,0.61585,0.6161,0.61585,0.61585,990999990.0
2008-10-20 07:05:00,0.61585,0.616,0.6156,0.61575,1119900005.0
2008-10-20 07:06:00,0.6157,0.6157,0.6157,0.6157,58599998.0
2008-10-20 07:07:00,0.6156,0.6156,0.6154,0.6154,785399982.0
2008-10-20 07:08:00,0.6154,0.6154,0.6148,0.6151,362400001.0
2008-10-20 07:09:00,0.61465,0.6152,0.61395,0.61495,757800000.0
2008-10-20 07:10:00,0.6149,0.6149,0.61465,0.6149,319400002.0
2008-10-20 07:11:00,0.615,0.615,0.61395,0.61395,451799997.0
2008-10-20 07:12:00,0.614,0.6142,0.614,0.6142,486599998.0
2008-10-20 07:13:00,0.61405,0.6146,0.614,0.6146,1612599978.0
2008-10-20 07:14:00,0.6146,0.6147,0.6146,0.6147,176900002.0
2008-10-20 07:15:00,0.6147,0.6149,0.6147,0.6149,269999999.0
2008-10-20 07:16:00,0.61485,0.61485,0.6146,0.6147,494300004.0
2008-10-20 07:17:00,0.6148,0.6148,0.6148,0.6148,206500001.0
2008-10-20 07:18:00,0.6148,0.6148,0.6148,0.6148,71000000.0
2008-10-20 07:19:00,0.6148,0.6148,0.6148,0.6148,124500004.0
2008-10-20 07:20:00,0.6148,0.6148,0.6148,0.6148,119000000.0
2008-10-20 07:21:00,0.61446,0.61468,0.61446,0.61453,417100010.0
2008-10-20 07:22:00,0.6148,0.61555,0.6148,0.6152,1072299997.0
2008-10-20 07:23:00,0.61515,0.61515,0.615,0.61515,431200009.0
2008-10-20 07:24:00,0.6151,0.6152,0.61505,0.61505,461799999.0
2008-10-20 07:25:00,0.61505,0.6151,0.6149,0.615,955300005.0
2008-10-20 07:26:00,0.615,0.615,0.6145,0.6145,202900000.0
2008-10-20 07:27:00,0.6146,0.6146,0.61345,0.61365,619200003.0
2008-10-20 07:28:00,0.61355,0.6143,0.61315,0.6142,826399995.0
2008-10-20 07:29:00,0.61425,0.61435,0.6142,0.6143,349699996.0
2008-10-20 07:30:00,0.61425,0.61435,0.6141,0.61425,523099993.0
2008-10-20 07:31:00,0.6143,0.6144,0.61425,0.61425,276000000.0
2008-10-20 07:32:00,0.61391,0.61404,0.61335,0.61385,1669799969.0
2008-10-20 07:33:00,0.6142,0.6142,0.61395,0.61395,491900002.0
2008-10-20 07:34:00,0.61415,0.6143,0.6141,0.6143,196099998.0
2008-10-20 07:35:00,0.6143,0.6144,0.6141,0.6144,385000005.0
2008-10-20 07:36:00,0.6144,0.6144,0.6143,0.6143,379099998.0
2008-10-20 07:37:00,0.6142,0.6142,0.6142,0.6142,91599998.0
2008-10-20 07:38:00,0.6142,0.6142,0.6141,0.6141,697599999.0
2008-10-20 07:39:00,0.6142,0.6142,0.6141,0.6141,213799995.0
2008-10-20 07:40:00,0.6141,0.6141,0.6139,0.6139,436900005.0
2008-10-20 07:41:00,0.61385,0.61395,0.61385,0.61395,298400002.0
2008-10-20 07:42:00,0.614,0.614,0.6139,0.6139,154700001.0
2008-10-20 07:43:00,0.6139,0.614,0.6139,0.614,323999995.0
2008-10-20 07:44:00,0.614,0.614,0.6135,0.6135,400199997.0
2008-10-20 07:45:00,0.6136,0.61365,0.61345,0.6135,909899990.0
2008-10-20 07:46:00,0.61365,0.61375,0.61365,0.61375,156600003.0
2008-10-20 07:47:00,0.6136,0.6138,0.6136,0.61375,186599998.0
2008-10-20 07:48:00,0.6138,0.614,0.6138,0.6139,520299995.0
2008-10-20 07:49:00,0.6139,0.6139,0.6136,0.6139,609699996.0
2008-10-20 07:50:00,0.61395,0.6144,0.6139,0.61425,1324800016.0
2008-10-20 07:51:00,0.6143,0.61435,0.6141,0.6143,778400006.0
2008-10-20 07:52:00,0.6143,0.6143,0.6143,0.6143,58299999.0
2008-10-20 07:53:00,0.6142,0.6142,0.6142,0.6142,65300003.0
2008-10-20 07:54:00,0.6144,0.6155,0.6142,0.6151,1157099999.0
2008-10-20 07:55:00,0.61495,0.61495,0.6138,0.6145,1201499996.0
2008-10-20 07:56:00,0.61433,0.61447,0.6141,0.61418,635399990.0
2008-10-20 07:57:00,0.61445,0.61447,0.61427,0.61438,1261499993.0
2008-10-20 07:58:00,0.6143,0.61434,0.61409,0.61411,604499993.0
2008-10-20 07:59:00,0.61408,0.6145,0.61408,0.61426,488699989.0
2008-10-20 08:00:00,0.61445,0.61445,0.6138,0.6144,654600006.0
2008-10-20 08:01:00,0.6144,0.6144,0.6137,0.6137,441200005.0
2008-10-20 08:02:00,0.61365,0.6139,0.61335,0.61345,270900002.0
2008-10-20 08:03:00,0.61355,0.6138,0.61355,0.6138,223299999.0
2008-10-20 08:04:00,0.61359,0.61376,0.61343,0.61376,225499997.0
2008-10-20 08:05:00,0.6138,0.614,0.6138,0.614,135400000.0
2008-10-20 08:06:00,0.61405,0.6143,0.61405,0.6143,213200001.0
2008-10-20 08:07:00,0.6143,0.61445,0.6141,0.6141,1008599991.0
2008-10-20 08:08:00,0.6144,0.61445,0.61415,0.61425,1368600004.0
2008-10-20 08:09:00,0.61425,0.61555,0.61425,0.61555,899899999.0
2008-10-20 08:10:00,0.61555,0.61555,0.61495,0.6152,561000000.0
2008-10-20 08:11:00,0.6153,0.6163,0.61515,0.61545,1472100012.0
2008-10-20 08:12:00,0.61585,0.6161,0.61585,0.61595,267600003.0
2008-10-20 08:13:00,0.6159,0.6159,0.61555,0.61555,775100007.0
2008-10-20 08:14:00,0.61565,0.6158,0.6156,0.61575,801299991.0
2008-10-20 08:15:00,0.61575,0.6162,0.6151,0.6154,1872999999.0
2008-10-20 08:16:00,0.6155,0.6157,0.6138,0.6145,170399997.0
2008-10-20 08:17:00,0.61425,0.61435,0.61425,0.61435,170399997.0
2008-10-20 08:18:00,0.6144,0.61445,0.61385,0.61435,1136300009.0
2008-10-20 08:19:00,0.61435,0.6149,0.61435,0.6149,923100005.0
2008-10-20 08:20:00,0.6157,0.6161,0.61485,0.61525,1523199993.0
2008-10-20 08:21:00,0.61535,0.61535,0.6153,0.6153,900000001.0
2008-10-20 08:22:00,0.6153,0.6153,0.6148,0.61495,1166900002.0
2008-10-20 08:23:00,0.6149,0.6151,0.614,0.6149,530699999.0
2008-10-20 08:24:00,0.6151,0.6152,0.61465,0.6151,440200006.0
2008-10-20 08:25:00,0.6152,0.61535,0.6147,0.61505,734099992.0
2008-10-20 08:26:00,0.61505,0.61505,0.6148,0.6148,756699996.0
2008-10-20 08:27:00,0.6148,0.6148,0.6148,0.6148,45299999.0
2008-10-20 08:28:00,0.6148,0.61495,0.6148,0.6148,801499996.0
2008-10-20 08:29:00,0.6148,0.61485,0.61445,0.61485,572800001.0
2008-10-20 08:30:00,0.61475,0.61495,0.6146,0.6149,1970799993.0
2008-10-20 08:31:00,0.61475,0.615,0.6146,0.6148,589799997.0
2008-10-20 08:32:00,0.61495,0.61495,0.61475,0.6148,563099994.0
2008-10-20 08:33:00,0.6148,0.61535,0.6148,0.61525,691499987.0
2008-10-20 08:34:00,0.6157,0.6158,0.6146,0.6146,1301599994.0
2008-10-20 08:35:00,0.6145,0.61525,0.6145,0.6151,1301599994.0
2008-10-20 08:36:00,0.6154,0.6167,0.6151,0.6158,309900002.0
2008-10-20 08:37:00,0.6156,0.6159,0.6156,0.61585,309900002.0
2008-10-20 08:38:00,0.616,0.616,0.61575,0.61575,241500000.0
2008-10-20 08:39:00,0.61585,0.61585,0.61535,0.61535,145399999.0
2008-10-20 08:40:00,0.6151,0.61515,0.6144,0.61455,843999997.0
2008-10-20 08:41:00,0.6146,0.6146,0.6146,0.6146,54000000.0
2008-10-20 08:42:00,0.6146,0.6147,0.6146,0.6147,40199999.0
2008-10-20 08:43:00,0.6148,0.61485,0.61465,0.61485,1219900000.0
2008-10-20 08:44:00,0.6149,0.61575,0.6149,0.61575,659500009.0
2008-10-20 08:45:00,0.61575,0.61615,0.61575,0.6161,1660900006.0
2008-10-20 08:46:00,0.6163,0.6163,0.6154,0.61575,886600006.0
2008-10-20 08:47:00,0.6158,0.6166,0.6158,0.6164,282399992.0
2008-10-20 08:48:00,0.61615,0.61615,0.6161,0.6161,282399992.0
2008-10-20 08:49:00,0.6161,0.61625,0.6161,0.61625,162899997.0
2008-10-20 08:50:00,0.61625,0.61645,0.6159,0.6159,887779999.0
2008-10-20 08:51:00,0.6159,0.6162,0.6159,0.6162,617380000.0
2008-10-20 08:52:00,0.6163,0.6163,0.6161,0.61625,906319999.0
2008-10-20 08:53:00,0.6163,0.6163,0.61615,0.61615,1078420004.0
2008-10-20 08:54:00,0.61615,0.61625,0.61605,0.61625,417060006.0
2008-10-20 08:55:00,0.61625,0.61645,0.61595,0.6162,1129799986.0
2008-10-20 08:56:00,0.61625,0.61645,0.61625,0.61635,1318260005.0
2008-10-20 08:57:00,0.61635,0.6166,0.61625,0.6166,1009639986.0
2008-10-20 08:58:00,0.6166,0.6168,0.6166,0.61665,415500007.0
2008-10-20 08:59:00,0.6167,0.61675,0.6162,0.6162,1134379997.0
2008-10-20 09:00:00,0.61615,0.6163,0.6153,0.6157,1863479997.0
2008-10-20 09:01:00,0.6157,0.6157,0.6157,0.6157,180400007.0
2008-10-20 09:02:00,0.6157,0.61595,0.6157,0.61595,1054300000.0
2008-10-20 09:03:00,0.61595,0.6165,0.6157,0.61645,2002200001.0
2008-10-20 09:04:00,0.61645,0.61645,0.6164,0.6164,238399997.0
2008-10-20 09:05:00,0.61625,0.61625,0.6155,0.61565,574899997.0
2008-10-20 09:06:00,0.61565,0.61605,0.61565,0.61595,1349700015.0
2008-10-20 09:07:00,0.61595,0.61625,0.61595,0.6162,893600002.0
2008-10-20 09:08:00,0.6164,0.61665,0.6164,0.61665,910699988.0
2008-10-20 09:09:00,0.6168,0.6171,0.6168,0.6171,319699997.0
2008-10-20 09:10:00,0.6171,0.6171,0.6166,0.61665,728299994.0
2008-10-20 09:11:00,0.6166,0.61675,0.6166,0.61675,335700006.0
2008-10-20 09:12:00,0.61685,0.6171,0.61675,0.61695,1593999995.0
2008-10-20 09:13:00,0.6171,0.6171,0.6167,0.6168,2011500004.0
2008-10-20 09:14:00,0.6167,0.6167,0.6161,0.6165,2011500004.0
2008-10-20 09:15:00,0.6163,0.6168,0.6163,0.6165,2011500004.0
2008-10-20 09:16:00,0.6164,0.6164,0.6158,0.6159,1618000011.0
2008-10-20 09:17:00,0.6159,0.6161,0.6154,0.6161,1020399995.0
2008-10-20 09:18:00,0.6161,0.61615,0.6158,0.61615,1020399995.0
2008-10-20 09:19:00,0.6164,0.6165,0.6153,0.6154,736200004.0
2008-10-20 09:20:00,0.6155,0.6157,0.6155,0.6156,736200004.0
2008-10-20 09:21:00,0.6156,0.6159,0.6153,0.6153,1261699986.0
2008-10-20 09:22:00,0.6155,0.6155,0.61485,0.615,1261699986.0
2008-10-20 09:23:00,0.6153,0.6158,0.6153,0.6156,289299995.0
2008-10-20 09:24:00,0.61565,0.61565,0.6154,0.6154,289299995.0
2008-10-20 09:25:00,0.6157,0.6166,0.6155,0.6161,1842500017.0
2008-10-20 09:26:00,0.6162,0.6167,0.6161,0.6167,1842500017.0
2008-10-20 09:27:00,0.6167,0.6168,0.61615,0.6165,2021899988.0
2008-10-20 09:28:00,0.61655,0.61665,0.6162,0.61655,1081600008.0
2008-10-20 09:29:00,0.6165,0.6166,0.6165,0.6166,447400002.0
2008-10-20 09:30:00,0.61665,0.61755,0.61665,0.61755,1125400003.0
2008-10-20 09:31:00,0.61755,0.6178,0.61755,0.6177,448299994.0
2008-10-20 09:32:00,0.61775,0.61845,0.61775,0.6179,1504799999.0
2008-10-20 09:33:00,0.61795,0.61795,0.61745,0.61795,1158700004.0
2008-10-20 09:34:00,0.618,0.618,0.6178,0.618,29299999.0
2008-10-20 09:35:00,0.61795,0.61795,0.61795,0.61795,29299999.0
2008-10-20 09:36:00,0.618,0.61825,0.618,0.6182,459900001.0
2008-10-20 09:37:00,0.61805,0.61805,0.618,0.618,221999992.0
2008-10-20 09:38:00,0.6181,0.61815,0.618,0.61805,364000004.0
2008-10-20 09:39:00,0.61805,0.61805,0.61805,0.61805,97000000.0
2008-10-20 09:40:00,0.618,0.618,0.618,0.618,176199997.0
2008-10-20 09:41:00,0.6177,0.618,0.6176,0.61781,1132099999.0
2008-10-20 09:42:00,0.618,0.618,0.6178,0.6178,752300015.0
2008-10-20 09:43:00,0.6178,0.6178,0.6178,0.6178,125100003.0
2008-10-20 09:44:00,0.61785,0.618,0.6178,0.618,1322700006.0
2008-10-20 09:45:00,0.6181,0.61845,0.61805,0.61845,490100001.0
2008-10-20 09:46:00,0.6183,0.6183,0.618,0.618,725800000.0
2008-10-20 09:47:00,0.61767,0.61794,0.61754,0.61765,862100011.0
2008-10-20 09:48:00,0.61805,0.61825,0.618,0.6181,397700001.0
2008-10-20 09:49:00,0.61805,0.61805,0.618,0.618,293200001.0
2008-10-20 09:50:00,0.618,0.61835,0.618,0.6182,472999992.0
2008-10-20 09:51:00,0.6182,0.6182,0.6182,0.6182,226100003.0
2008-10-20 09:52:00,0.61835,0.61845,0.6181,0.61845,352899995.0
2008-10-20 09:53:00,0.6184,0.61845,0.6183,0.6184,1056500004.0
2008-10-20 09:54:00,0.6184,0.61845,0.6184,0.61845,274700002.0
2008-10-20 09:55:00,0.61845,0.61855,0.6184,0.61855,567900002.0
2008-10-20 09:56:00,0.61855,0.61855,0.6185,0.6185,275599998.0
2008-10-20 09:57:00,0.61845,0.6185,0.61835,0.6184,774999993.0
2008-10-20 09:58:00,0.6184,0.6184,0.6182,0.61835,935300018.0
2008-10-20 09:59:00,0.6184,0.6184,0.61835,0.61835,422699996.0
2008-10-20 10:00:00,0.6183,0.6183,0.6172,0.61735,2049500005.0
2008-10-20 10:01:00,0.61735,0.6178,0.6173,0.6173,1724499987.0
2008-10-20 10:02:00,0.6173,0.61755,0.6173,0.6175,424800006.0
2008-10-20 10:03:00,0.6177,0.6177,0.6175,0.6175,231599995.0
2008-10-20 10:04:00,0.61755,0.61755,0.6175,0.6175,183299999.0
2008-10-20 10:05:00,0.61755,0.6176,0.6175,0.61755,317500005.0
2008-10-20 10:06:00,0.61755,0.6178,0.61755,0.61775,774199991.0
2008-10-20 10:07:00,0.6177,0.61775,0.61755,0.6177,1647400002.0
2008-10-20 10:08:00,0.61775,0.6179,0.61765,0.61775,2078600006.0
2008-10-20 10:09:00,0.61775,0.61785,0.61775,0.61785,1281200002.0
2008-10-20 10:10:00,0.6178,0.61785,0.6178,0.6178,2045000000.0
2008-10-20 10:11:00,0.6178,0.61785,0.6178,0.6178,933199999.0
2008-10-20 10:12:00,0.6178,0.61785,0.6178,0.61785,721400002.0
2008-10-20 10:13:00,0.61785,0.61785,0.61775,0.6178,1052099994.0
2008-10-20 10:14:00,0.6178,0.6178,0.6178,0.6178,137900002.0
2008-10-20 10:15:00,0.61765,0.61765,0.61765,0.61765,30200001.0
2008-10-20 10:16:00,0.61765,0.61765,0.61735,0.61735,2029499995.0
2008-10-20 10:17:00,0.6173,0.6176,0.6165,0.6175,782699994.0
2008-10-20 10:18:00,0.6173,0.6174,0.61705,0.6171,782699994.0
2008-10-20 10:19:00,0.6174,0.6174,0.616,0.6163,2099599990.0
2008-10-20 10:20:00,0.61615,0.61645,0.6161,0.6162,2099599990.0
2008-10-20 10:21:00,0.6162,0.6162,0.61605,0.6161,299599994.0
2008-10-20 10:22:00,0.6162,0.61685,0.61615,0.61675,725299995.0
2008-10-20 10:23:00,0.61695,0.61695,0.61695,0.61695,417400001.0
2008-10-20 10:24:00,0.61685,0.61685,0.6165,0.6168,604500000.0
2008-10-20 10:25:00,0.61675,0.6169,0.61675,0.6169,1140300003.0
2008-10-20 10:26:00,0.61695,0.6173,0.61695,0.61725,668700009.0
2008-10-20 10:27:00,0.6172,0.6173,0.61715,0.61725,603600012.0
2008-10-20 10:28:00,0.61715,0.61715,0.61675,0.61695,967600007.0
2008-10-20 10:29:00,0.617,0.617,0.61685,0.6169,395399997.0
2008-10-20 10:30:00,0.61685,0.61695,0.61675,0.61675,726899995.0
2008-10-20 10:31:00,0.61685,0.61715,0.61685,0.61715,335799999.0
2008-10-20 10:32:00,0.617,0.61715,0.6169,0.61715,285100008.0
2008-10-20 10:33:00,0.61725,0.61755,0.61725,0.61755,382599998.0
2008-10-20 10:34:00,0.61775,0.61815,0.6177,0.61795,1221399992.0
2008-10-20 10:35:00,0.6179,0.618,0.6179,0.618,131000003.0
2008-10-20 10:36:00,0.61768,0.61771,0.61742,0.61755,1215099983.0
2008-10-20 10:37:00,0.61805,0.6182,0.61805,0.6182,172500003.0
2008-10-20 10:38:00,0.6182,0.61865,0.61795,0.61865,1375699974.0
2008-10-20 10:39:00,0.6187,0.61875,0.6185,0.61855,626299994.0
2008-10-20 10:40:00,0.61855,0.61855,0.6182,0.6182,598299999.0
2008-10-20 10:41:00,0.61825,0.61825,0.6182,0.61825,144200001.0
2008-10-20 10:42:00,0.6182,0.61835,0.6182,0.6183,366699996.0
2008-10-20 10:43:00,0.6183,0.6186,0.6183,0.61855,684899998.0
2008-10-20 10:44:00,0.6186,0.61875,0.61845,0.61865,1354200001.0
2008-10-20 10:45:00,0.6187,0.61915,0.61865,0.619,1439300008.0
2008-10-20 10:46:00,0.619,0.619,0.61895,0.61895,528899990.0
2008-10-20 10:47:00,0.61895,0.61935,0.61895,0.61925,534100005.0
2008-10-20 10:48:00,0.61925,0.6196,0.61915,0.6196,1152699991.0
2008-10-20 10:49:00,0.6196,0.61965,0.6193,0.61965,1412599992.0
2008-10-20 10:50:00,0.6196,0.6199,0.6195,0.6197,1522899999.0
2008-10-20 10:51:00,0.6199,0.6206,0.6197,0.6206,1742499985.0
2008-10-20 10:52:00,0.6206,0.6208,0.6197,0.6197,1742499985.0
2008-10-20 10:53:00,0.62,0.6205,0.6198,0.6204,1645400006.0
2008-10-20 10:54:00,0.62025,0.62055,0.62005,0.62055,1645400006.0
2008-10-20 10:55:00,0.6206,0.62075,0.62025,0.62065,1095200015.0
2008-10-20 10:56:00,0.62065,0.6207,0.6202,0.62045,1332800004.0
2008-10-20 10:57:00,0.62045,0.62065,0.6202,0.6203,1254200003.0
2008-10-20 10:58:00,0.6203,0.62035,0.62015,0.62035,1017099997.0
2008-10-20 10:59:00,0.62035,0.62035,0.62025,0.62035,829999995.0
2008-10-20 11:00:00,0.62025,0.6204,0.62025,0.62035,559199996.0
2008-10-20 11:01:00,0.62015,0.62021,0.61997,0.62012,753699990.0
2008-10-20 11:02:00,0.62045,0.62055,0.62025,0.6204,854500004.0
2008-10-20 11:03:00,0.6204,0.6208,0.6204,0.62055,1156899998.0
2008-10-20 11:04:00,0.6205,0.6205,0.6202,0.6202,1162800000.0
2008-10-20 11:05:00,0.6202,0.6202,0.61965,0.6199,606700005.0
2008-10-20 11:06:00,0.6199,0.6202,0.61955,0.6202,626200004.0
2008-10-20 11:07:00,0.6202,0.6212,0.6202,0.6206,672699993.0
2008-10-20 11:08:00,0.62045,0.62045,0.6202,0.62035,672699993.0
2008-10-20 11:09:00,0.6203,0.62055,0.6202,0.6203,1104900011.0
2008-10-20 11:10:00,0.6203,0.62075,0.62025,0.6204,1817300009.0
2008-10-20 11:11:00,0.6204,0.6204,0.6198,0.6204,605899997.0
2008-10-20 11:12:00,0.62045,0.62075,0.6204,0.62065,1457199993.0
2008-10-20 11:13:00,0.62065,0.62065,0.62015,0.6203,1269400000.0
2008-10-20 11:14:00,0.6206,0.6206,0.6202,0.6206,1284100004.0
2008-10-20 11:15:00,0.6201,0.62015,0.61965,0.6201,1284100004.0
2008-10-20 11:16:00,0.6201,0.6201,0.6201,0.6201,53000000.0
2008-10-20 11:17:00,0.6202,0.6204,0.62,0.6201,1010599996.0
2008-10-20 11:18:00,0.61965,0.6201,0.61965,0.6201,1340500012.0
2008-10-20 11:19:00,0.62005,0.62015,0.62,0.62,585099999.0
2008-10-20 11:20:00,0.6199,0.6199,0.61865,0.61935,1893299996.0
2008-10-20 11:21:00,0.61935,0.62,0.61935,0.61995,1013199984.0
2008-10-20 11:22:00,0.62005,0.6202,0.6197,0.6197,1153999976.0
2008-10-20 11:23:00,0.6201,0.62025,0.61975,0.61985,1822800004.0
2008-10-20 11:24:00,0.61985,0.6203,0.61985,0.62015,1134199999.0
2008-10-20 11:25:00,0.62015,0.62015,0.61965,0.6197,1584999992.0
2008-10-20 11:26:00,0.6197,0.6197,0.6196,0.6196,1062100000.0
2008-10-20 11:27:00,0.6196,0.6196,0.6194,0.6196,734600000.0
2008-10-20 11:28:00,0.6195,0.61955,0.6194,0.61955,1532199988.0
2008-10-20 11:29:00,0.6197,0.6197,0.6196,0.6196,381200000.0
2008-10-20 11:30:00,0.6195,0.6198,0.6194,0.6196,381200000.0
2008-10-20 11:31:00,0.6196,0.61975,0.6196,0.61975,381200000.0
2008-10-20 11:32:00,0.6197,0.61975,0.6196,0.61975,603400009.0
2008-10-20 11:33:00,0.61975,0.62025,0.61945,0.62025,1057800006.0
2008-10-20 11:34:00,0.62015,0.62015,0.6196,0.62015,2035800005.0
2008-10-20 11:35:00,0.62015,0.62065,0.62015,0.62055,1484999991.0
2008-10-20 11:36:00,0.62065,0.62065,0.62035,0.62045,2080799994.0
2008-10-20 11:37:00,0.6204,0.6205,0.6197,0.62,1999500001.0
2008-10-20 11:38:00,0.61995,0.6204,0.61995,0.62005,1999500001.0
2008-10-20 11:39:00,0.6202,0.6202,0.61995,0.61995,1102000001.0
2008-10-20 11:40:00,0.61995,0.6202,0.6194,0.61995,1983300000.0
2008-10-20 11:41:00,0.61995,0.61995,0.61965,0.61965,398500000.0
2008-10-20 11:42:00,0.61919,0.61962,0.61904,0.61932,1342699996.0
2008-10-20 11:43:00,0.61965,0.61965,0.61945,0.61945,499500005.0
2008-10-20 11:44:00,0.61945,0.61945,0.6192,0.6192,752500003.0
2008-10-20 11:45:00,0.61879,0.61891,0.61873,0.61876,1231399997.0
2008-10-20 11:46:00,0.61925,0.61925,0.6192,0.6192,356099998.0
2008-10-20 11:47:00,0.6192,0.6192,0.619,0.61915,486700004.0
2008-10-20 11:48:00,0.6192,0.6192,0.61915,0.6192,501599994.0
2008-10-20 11:49:00,0.6192,0.62005,0.6192,0.6199,796099991.0
2008-10-20 11:50:00,0.6199,0.6199,0.61935,0.61945,692700004.0
2008-10-20 11:51:00,0.61945,0.61945,0.6193,0.61945,1691799996.0
2008-10-20 11:52:00,0.61945,0.61945,0.6192,0.61945,474699996.0
2008-10-20 11:53:00,0.61955,0.6196,0.61955,0.6196,138200001.0
2008-10-20 11:54:00,0.6197,0.6197,0.61955,0.6196,1458900001.0
2008-10-20 11:55:00,0.6196,0.6196,0.6194,0.6196,1703900005.0
2008-10-20 11:56:00,0.6196,0.6196,0.61935,0.6196,700499986.0
2008-10-20 11:57:00,0.6197,0.6197,0.6194,0.6194,236000004.0
2008-10-20 11:58:00,0.6193,0.6193,0.6192,0.6192,236000004.0
2008-10-20 11:59:00,0.61925,0.6194,0.61925,0.6194,1492700004.0
2008-10-20 12:00:00,0.61914,0.61936,0.61903,0.61922,1441700021.0
2008-10-20 12:01:00,0.6194,0.6194,0.6194,0.6194,168199996.0
2008-10-20 12:02:00,0.61955,0.61955,0.6194,0.6194,245000001.0
2008-10-20 12:03:00,0.6194,0.6194,0.61865,0.61875,875599998.0
2008-10-20 12:04:00,0.6187,0.6187,0.6179,0.6184,670800009.0
2008-10-20 12:05:00,0.61835,0.61875,0.61835,0.6186,1128399988.0
2008-10-20 12:06:00,0.6186,0.6192,0.6171,0.6174,1385899981.0
2008-10-20 12:07:00,0.61725,0.61845,0.61725,0.618,1385899981.0
2008-10-20 12:08:00,0.6182,0.6182,0.61815,0.6182,252199998.0
2008-10-20 12:09:00,0.61815,0.6185,0.6181,0.61845,801600000.0
2008-10-20 12:10:00,0.6187,0.6192,0.618,0.6184,1054300006.0
2008-10-20 12:11:00,0.6182,0.61835,0.6176,0.6177,1054300006.0
2008-10-20 12:12:00,0.6177,0.6179,0.6177,0.6177,1076900005.0
2008-10-20 12:13:00,0.6177,0.6177,0.61725,0.6173,1363600006.0
2008-10-20 12:14:00,0.6173,0.61755,0.6173,0.6174,805300010.0
2008-10-20 12:15:00,0.61745,0.61745,0.6173,0.6173,741400009.0
2008-10-20 12:16:00,0.6173,0.6176,0.6172,0.6176,1361899990.0
2008-10-20 12:17:00,0.61765,0.6177,0.61755,0.6176,897800011.0
2008-10-20 12:18:00,0.6176,0.6176,0.6175,0.6175,144799999.0
2008-10-20 12:19:00,0.61745,0.6175,0.61745,0.6175,95399999.0
2008-10-20 12:20:00,0.61745,0.61745,0.61695,0.61695,395399993.0
2008-10-20 12:21:00,0.61715,0.6173,0.6171,0.6172,816499995.0
2008-10-20 12:22:00,0.6172,0.6172,0.61635,0.61635,1334600008.0
2008-10-20 12:23:00,0.61655,0.61685,0.61655,0.6168,513299994.0
2008-10-20 12:24:00,0.61685,0.61695,0.61685,0.61695,252100007.0
2008-10-20 12:25:00,0.61695,0.61705,0.61695,0.61705,258400002.0
2008-10-20 12:28:00,0.61705,0.61705,0.61705,0.61705,188499996.0
2008-10-20 12:29:00,0.61705,0.61705,0.61705,0.61705,434600003.0
2008-10-20 12:30:00,0.6169,0.6169,0.61655,0.61655,153099998.0
2008-10-20 12:31:00,0.61609,0.61655,0.61607,0.61655,1291100013.0
2008-10-20 12:32:00,0.61655,0.61655,0.61655,0.61655,46099998.0
2008-10-20 12:33:00,0.61655,0.61655,0.6165,0.61655,818399991.0
2008-10-20 12:34:00,0.61655,0.61665,0.61555,0.6158,938399997.0
2008-10-20 12:35:00,0.61595,0.61595,0.6152,0.61535,920299999.0
2008-10-20 12:36:00,0.61555,0.61575,0.61535,0.61565,1204800005.0
2008-10-20 12:37:00,0.6157,0.61605,0.6157,0.61605,725700002.0
2008-10-20 12:38:00,0.6162,0.6162,0.61595,0.616,1438400010.0
2008-10-20 12:39:00,0.61585,0.61591,0.61559,0.61569,1095400007.0
2008-10-20 12:40:00,0.616,0.61605,0.616,0.616,545499995.0
2008-10-20 12:41:00,0.616,0.6169,0.616,0.6168,903300009.0
2008-10-20 12:42:00,0.6166,0.61705,0.61655,0.6169,1179700017.0
2008-10-20 12:43:00,0.6168,0.6168,0.61635,0.61645,293800004.0
2008-10-20 12:44:00,0.6165,0.61715,0.6165,0.6171,497299997.0
2008-10-20 12:45:00,0.6173,0.6189,0.6173,0.6186,1811199976.0
2008-10-20 12:46:00,0.6184,0.61845,0.61775,0.618,1811199976.0
2008-10-20 12:47:00,0.61805,0.61805,0.61735,0.61765,1601499986.0
2008-10-20 12:48:00,0.61755,0.61765,0.61745,0.6175,861700002.0
2008-10-20 12:49:00,0.6175,0.6175,0.61685,0.61685,147199999.0
2008-10-20 12:50:00,0.61705,0.61705,0.6169,0.6169,562799984.0
2008-10-20 12:51:00,0.6169,0.6169,0.6165,0.6165,1966199983.0
2008-10-20 12:52:00,0.61635,0.61645,0.61595,0.6163,2023900007.0
2008-10-20 12:53:00,0.61615,0.61642,0.61578,0.61578,1732299980.0
2008-10-20 12:54:00,0.6163,0.6163,0.6163,0.6163,340900001.0
2008-10-20 12:55:00,0.61625,0.61625,0.616,0.616,1339499996.0
2008-10-20 12:56:00,0.6158,0.6158,0.6156,0.6156,1759599990.0
2008-10-20 12:57:00,0.6156,0.6163,0.6154,0.6161,1819599990.0
2008-10-20 12:58:00,0.61615,0.61625,0.616,0.61625,1819599990.0
2008-10-20 12:59:00,0.6163,0.61715,0.6163,0.61705,2113999982.0
2008-10-20 13:00:00,0.61695,0.6172,0.61635,0.61635,1401199987.0
2008-10-20 13:01:00,0.61635,0.6164,0.61635,0.61635,138000000.0
2008-10-20 13:02:00,0.6164,0.6164,0.6164,0.6164,115299997.0
2008-10-20 13:03:00,0.61635,0.6164,0.61445,0.6147,1551099984.0
2008-10-20 13:04:00,0.6147,0.61545,0.61465,0.6153,1265900004.0
2008-10-20 13:05:00,0.61515,0.61515,0.6142,0.6142,1627400002.0
2008-10-20 13:06:00,0.6142,0.6144,0.6142,0.6142,819299994.0
2008-10-20 13:07:00,0.6142,0.6142,0.6129,0.613,1268100000.0
2008-10-20 13:08:00,0.613,0.61335,0.613,0.6132,774799991.0
2008-10-20 13:09:00,0.61325,0.61465,0.6132,0.6144,1915799997.0
2008-10-20 13:10:00,0.6145,0.61465,0.6144,0.6145,559800002.0
2008-10-20 13:11:00,0.6145,0.61455,0.61395,0.61435,1194499998.0
2008-10-20 13:12:00,0.61415,0.6145,0.61365,0.6138,1598900008.0
2008-10-20 13:13:00,0.6138,0.61415,0.61365,0.61415,1358499987.0
2008-10-20 13:14:00,0.61415,0.61445,0.6141,0.6144,740299999.0
2008-10-20 13:15:00,0.6144,0.6144,0.6144,0.6144,28799999.0
2008-10-20 13:16:00,0.6144,0.6144,0.6144,0.6144,146999999.0
2008-10-20 13:17:00,0.6144,0.6144,0.61375,0.6139,548499999.0
2008-10-20 13:18:00,0.61385,0.61385,0.61385,0.61385,21500000.0
2008-10-20 13:19:00,0.6138,0.6138,0.6138,0.6138,17400000.0
2008-10-20 13:20:00,0.6138,0.6138,0.61345,0.61365,956299998.0
2008-10-20 13:21:00,0.61365,0.61365,0.61365,0.61365,26799999.0
2008-10-20 13:22:00,0.6136,0.6136,0.61335,0.61345,440199997.0
2008-10-20 13:23:00,0.61345,0.61395,0.6132,0.6134,856199994.0
2008-10-20 13:24:00,0.61355,0.61385,0.61325,0.6133,1608700000.0
2008-10-20 13:25:00,0.6133,0.6133,0.6133,0.6133,73200000.0
2008-10-20 13:26:00,0.61345,0.61355,0.61335,0.61335,193000001.0
2008-10-20 13:27:00,0.61335,0.6134,0.6133,0.6133,201499998.0
2008-10-20 13:28:00,0.6133,0.61355,0.6128,0.6128,368099999.0
2008-10-20 13:29:00,0.61285,0.61285,0.6121,0.6128,397900004.0
2008-10-20 13:30:00,0.61275,0.61275,0.61205,0.6126,367399998.0
2008-10-20 13:31:00,0.61265,0.6128,0.61205,0.61215,935699996.0
2008-10-20 13:32:00,0.6122,0.61295,0.6122,0.61245,888699997.0
2008-10-20 13:33:00,0.6128,0.61285,0.61215,0.61215,562499998.0
2008-10-20 13:34:00,0.6121,0.6126,0.612,0.61215,1064999995.0
2008-10-20 13:35:00,0.6122,0.61265,0.6122,0.61265,788900007.0
2008-10-20 13:36:00,0.61285,0.61335,0.61265,0.61335,1143500005.0
2008-10-20 13:37:00,0.6133,0.6133,0.6132,0.6133,328599999.0
2008-10-20 13:38:00,0.6133,0.61345,0.6131,0.6131,357700003.0
2008-10-20 13:39:00,0.61315,0.61315,0.6119,0.6124,639000000.0
2008-10-20 13:40:00,0.6123,0.6129,0.612,0.612,1363700007.0
2008-10-20 13:41:00,0.612,0.6125,0.612,0.6125,321599996.0
2008-10-20 13:42:00,0.6125,0.61265,0.6124,0.61245,313399993.0
2008-10-20 13:43:00,0.6124,0.6126,0.6124,0.6126,442599997.0
2008-10-20 13:44:00,0.6127,0.61295,0.6126,0.6127,907999995.0
2008-10-20 13:45:00,0.6127,0.6129,0.6127,0.6129,246099998.0
2008-10-20 13:46:00,0.6129,0.613,0.6129,0.613,224800007.0
2008-10-20 13:47:00,0.6131,0.61385,0.6131,0.61385,754699999.0
2008-10-20 13:48:00,0.61385,0.61395,0.6137,0.6137,300000001.0
2008-10-20 13:49:00,0.6137,0.61405,0.6137,0.61405,478800010.0
2008-10-20 13:50:00,0.61405,0.6143,0.61405,0.6143,1497199993.0
2008-10-20 13:51:00,0.6144,0.6146,0.6144,0.6146,213600002.0
2008-10-20 13:52:00,0.6146,0.61465,0.6131,0.6141,1132900006.0
2008-10-20 13:53:00,0.6141,0.6141,0.6141,0.6141,277799997.0
2008-10-20 13:54:00,0.6141,0.61415,0.6141,0.6141,749699999.0
2008-10-20 13:55:00,0.6141,0.61425,0.6141,0.6141,1365900017.0
2008-10-20 13:56:00,0.6141,0.6148,0.6141,0.61475,1149199994.0
2008-10-20 13:57:00,0.6147,0.61475,0.6146,0.6147,1138400008.0
2008-10-20 13:58:00,0.6147,0.6147,0.61465,0.6147,279699999.0
2008-10-20 13:59:00,0.6147,0.6147,0.61405,0.6147,488300002.0
2008-10-20 14:00:00,0.6147,0.6147,0.6147,0.6147,511800013.0
2008-10-20 14:01:00,0.6147,0.6147,0.6147,0.6147,275100006.0
2008-10-20 14:02:00,0.6147,0.61495,0.6147,0.6148,1108699988.0
2008-10-20 14:03:00,0.6148,0.6152,0.6148,0.61505,526300002.0
2008-10-20 14:04:00,0.61505,0.61595,0.61505,0.61585,1399000010.0
2008-10-20 14:05:00,0.61595,0.61595,0.6159,0.6159,244400005.0
2008-10-20 14:06:00,0.6159,0.6161,0.6159,0.6161,781200006.0
2008-10-20 14:07:00,0.6161,0.6163,0.6161,0.61615,791200007.0
2008-10-20 14:08:00,0.61615,0.6168,0.61615,0.6166,708699999.0
2008-10-20 14:09:00,0.6166,0.61665,0.61605,0.6165,1111599985.0
2008-10-20 14:10:00,0.6165,0.6168,0.6162,0.6163,1339500001.0
2008-10-20 14:11:00,0.6163,0.6163,0.6158,0.616,725399995.0
2008-10-20 14:12:00,0.61605,0.61605,0.6148,0.6152,1537500002.0
2008-10-20 14:13:00,0.6152,0.61575,0.6152,0.6156,823699999.0
2008-10-20 14:14:00,0.6156,0.61665,0.6156,0.61605,1347299995.0
2008-10-20 14:15:00,0.6157,0.6158,0.61515,0.6154,745499998.0
2008-10-20 14:16:00,0.6154,0.61545,0.6154,0.6154,424100000.0
2008-10-20 14:17:00,0.61545,0.6162,0.6154,0.6162,923000001.0
2008-10-20 14:18:00,0.6162,0.6163,0.6162,0.61625,602599996.0
2008-10-20 14:19:00,0.6163,0.6163,0.61625,0.61625,313700006.0
2008-10-20 14:20:00,0.6162,0.6163,0.6162,0.6163,503199996.0
2008-10-20 14:21:00,0.6162,0.6162,0.61415,0.61585,1989699989.0
2008-10-20 14:22:00,0.6158,0.61615,0.6149,0.6161,2067299999.0
2008-10-20 14:23:00,0.61615,0.61625,0.6161,0.6161,514199990.0
2008-10-20 14:24:00,0.6161,0.61615,0.6152,0.6158,1376699997.0
2008-10-20 14:25:00,0.6159,0.616,0.61585,0.6159,481999997.0
2008-10-20 14:26:00,0.61595,0.6162,0.61595,0.616,564099998.0
2008-10-20 14:27:00,0.616,0.616,0.6159,0.6159,137600000.0
2008-10-20 14:28:00,0.6159,0.61615,0.61585,0.61615,843199993.0
2008-10-20 14:29:00,0.61615,0.6163,0.61615,0.6163,416400000.0
2008-10-20 14:30:00,0.61635,0.6164,0.6163,0.6163,601300007.0
2008-10-20 14:31:00,0.6163,0.61635,0.6163,0.6163,1064399997.0
2008-10-20 14:32:00,0.6163,0.61635,0.6163,0.6163,633199998.0
2008-10-20 14:33:00,0.6163,0.61645,0.6163,0.61645,158600000.0
2008-10-20 14:34:00,0.61645,0.6165,0.6164,0.6164,742399994.0
2008-10-20 14:35:00,0.6164,0.6164,0.61585,0.61595,139200002.0
2008-10-20 14:36:00,0.6161,0.6163,0.6161,0.61625,1054799980.0
2008-10-20 14:37:00,0.6162,0.61635,0.6162,0.6163,731499994.0
2008-10-20 14:38:00,0.6163,0.6166,0.6163,0.6165,575299996.0
2008-10-20 14:39:00,0.61665,0.6171,0.61655,0.61695,1370800002.0
2008-10-20 14:40:00,0.61695,0.61735,0.61695,0.6171,846400008.0
2008-10-20 14:41:00,0.6171,0.6173,0.617,0.6172,893899991.0
2008-10-20 14:42:00,0.6172,0.61805,0.6172,0.618,1272699995.0
2008-10-20 14:43:00,0.618,0.61825,0.618,0.6182,849399980.0
2008-10-20 14:44:00,0.6182,0.6182,0.6181,0.6181,260399992.0
2008-10-20 14:45:00,0.6181,0.61865,0.618,0.6185,947300004.0
2008-10-20 14:46:00,0.6185,0.6189,0.6185,0.6188,1453100006.0
2008-10-20 14:47:00,0.61895,0.61905,0.6182,0.61825,1067100002.0
2008-10-20 14:48:00,0.61825,0.6184,0.61795,0.6183,1071599995.0
2008-10-20 14:49:00,0.6183,0.6183,0.6183,0.6183,239500002.0
2008-10-20 14:50:00,0.6183,0.61835,0.6183,0.6183,216899997.0
2008-10-20 14:51:00,0.6183,0.6183,0.6183,0.6183,482100008.0
2008-10-20 14:52:00,0.6174,0.61765,0.61739,0.61756,594300007.0
2008-10-20 14:53:00,0.6183,0.61835,0.6183,0.6183,368400003.0
2008-10-20 14:54:00,0.6183,0.6183,0.6183,0.6183,24799999.0
2008-10-20 14:55:00,0.6183,0.6183,0.6183,0.6183,587900006.0
2008-10-20 14:56:00,0.6183,0.6183,0.6172,0.6172,1579100003.0
2008-10-20 14:57:00,0.6172,0.6173,0.61645,0.61695,1598699989.0
2008-10-20 14:58:00,0.6169,0.6169,0.61615,0.6165,1845100006.0
2008-10-20 14:59:00,0.6165,0.6165,0.6156,0.6157,627700001.0
2008-10-20 15:00:00,0.6158,0.61595,0.61495,0.61495,847400004.0
2008-10-20 15:01:00,0.6152,0.6154,0.6148,0.6153,1251200006.0
2008-10-20 15:02:00,0.6153,0.61605,0.6151,0.616,1352500016.0
2008-10-20 15:03:00,0.61595,0.6162,0.61555,0.6162,1415600006.0
2008-10-20 15:04:00,0.6162,0.61625,0.6161,0.6161,697999997.0
2008-10-20 15:05:00,0.6162,0.61625,0.6161,0.6161,492099998.0
2008-10-20 15:06:00,0.61615,0.6163,0.61615,0.6163,885099995.0
2008-10-20 15:07:00,0.61625,0.6166,0.61625,0.61655,876400010.0
2008-10-20 15:08:00,0.6166,0.61665,0.6165,0.6165,312100004.0
2008-10-20 15:09:00,0.6165,0.6165,0.6159,0.6159,1053100020.0
2008-10-20 15:10:00,0.6159,0.6164,0.6156,0.61575,974900001.0
2008-10-20 15:11:00,0.6158,0.61585,0.6158,0.61585,166999998.0
2008-10-20 15:12:00,0.61605,0.6162,0.6159,0.6159,794700001.0
2008-10-20 15:13:00,0.6159,0.6161,0.6148,0.6159,1559899986.0
2008-10-20 15:14:00,0.6159,0.6159,0.61525,0.6154,850200002.0
2008-10-20 15:15:00,0.61545,0.6156,0.61525,0.6155,455299999.0
2008-10-20 15:16:00,0.6155,0.6155,0.61505,0.6151,947900000.0
2008-10-20 15:17:00,0.61515,0.61595,0.61515,0.61595,1134100006.0
2008-10-20 15:18:00,0.61595,0.61615,0.61595,0.61615,191299999.0
2008-10-20 15:19:00,0.6162,0.6164,0.61615,0.61625,972299986.0
2008-10-20 15:20:00,0.6162,0.6171,0.6162,0.6166,934200003.0
2008-10-20 15:21:00,0.61655,0.61655,0.6165,0.6165,469199991.0
2008-10-20 15:22:00,0.6165,0.6165,0.6165,0.6165,448800013.0
2008-10-20 15:23:00,0.6165,0.6165,0.6165,0.6165,228300009.0
2008-10-20 15:24:00,0.6165,0.61675,0.6165,0.61675,124500000.0
2008-10-20 15:25:00,0.6167,0.6167,0.61595,0.61605,643100003.0
2008-10-20 15:26:00,0.616,0.616,0.61565,0.61585,1351900002.0
2008-10-20 15:27:00,0.61575,0.61595,0.61535,0.61595,841200005.0
2008-10-20 15:28:00,0.61595,0.61595,0.6159,0.6159,640100008.0
2008-10-20 15:29:00,0.6159,0.61635,0.6159,0.61635,949399981.0
2008-10-20 15:30:00,0.61635,0.6165,0.6163,0.6163,963299999.0
2008-10-20 15:31:00,0.6163,0.6163,0.6158,0.61625,1348300000.0
2008-10-20 15:32:00,0.61625,0.6163,0.6153,0.6153,1699799989.0
2008-10-20 15:33:00,0.6153,0.61545,0.6144,0.61495,1523599994.0
2008-10-20 15:34:00,0.615,0.616,0.6144,0.6159,1452900009.0
2008-10-20 15:35:00,0.61575,0.61775,0.6157,0.617,1452900009.0
2008-10-20 15:36:00,0.617,0.617,0.61565,0.61595,778600002.0
2008-10-20 15:37:00,0.6159,0.61625,0.61515,0.6162,1591000004.0
2008-10-20 15:38:00,0.6162,0.61625,0.6162,0.6162,605700002.0
2008-10-20 15:39:00,0.6162,0.6162,0.61535,0.61555,805699990.0
2008-10-20 15:40:00,0.61555,0.6156,0.61525,0.61535,585400001.0
2008-10-20 15:41:00,0.6154,0.6154,0.61535,0.61535,384900006.0
2008-10-20 15:42:00,0.61535,0.6154,0.61515,0.6154,1444600004.0
2008-10-20 15:43:00,0.6154,0.6154,0.6154,0.6154,518900011.0
2008-10-20 15:44:00,0.6154,0.6154,0.6154,0.6154,740900004.0
2008-10-20 15:45:00,0.6154,0.61545,0.6154,0.6154,666499999.0
2008-10-20 15:46:00,0.6154,0.61545,0.6154,0.6154,293299994.0
2008-10-20 15:47:00,0.6154,0.6154,0.61455,0.6146,632399999.0
2008-10-20 15:48:00,0.6146,0.6147,0.6146,0.6147,548899995.0
2008-10-20 15:49:00,0.6147,0.61495,0.6147,0.61495,84200001.0
2008-10-20 15:50:00,0.61485,0.61525,0.6148,0.6151,949300000.0
2008-10-20 15:51:00,0.6151,0.61535,0.615,0.61515,707299999.0
2008-10-20 15:52:00,0.61535,0.6162,0.61535,0.61575,1217600012.0
2008-10-20 15:53:00,0.6158,0.61655,0.6158,0.6165,1098900004.0
2008-10-20 15:54:00,0.6165,0.6165,0.6165,0.6165,303400000.0
2008-10-20 15:55:00,0.6165,0.6165,0.6165,0.6165,34099998.0
2008-10-20 15:56:00,0.6165,0.61825,0.6165,0.6182,1637299999.0
2008-10-20 15:57:00,0.6182,0.6182,0.6181,0.6181,674299999.0
2008-10-20 15:58:00,0.61815,0.6182,0.6181,0.6181,690100002.0
2008-10-20 15:59:00,0.6181,0.6181,0.61695,0.61725,434299995.0
2008-10-20 16:00:00,0.61725,0.61865,0.61655,0.61865,1027700005.0
2008-10-20 16:01:00,0.6186,0.61945,0.61855,0.619,1864300008.0
2008-10-20 16:02:00,0.619,0.619,0.6177,0.6177,1009700000.0
2008-10-20 16:03:00,0.6177,0.6183,0.6177,0.6183,1206399989.0
2008-10-20 16:04:00,0.6184,0.6186,0.6169,0.6171,1372900011.0
2008-10-20 16:05:00,0.61705,0.6176,0.61705,0.6174,1372900011.0
2008-10-20 16:06:00,0.6174,0.61745,0.6163,0.61675,1570500006.0
2008-10-20 16:07:00,0.61665,0.617,0.6165,0.6166,1727000002.0
2008-10-20 16:08:00,0.6166,0.61755,0.6166,0.6175,1560600007.0
2008-10-20 16:09:00,0.61765,0.61765,0.61735,0.61755,2125399998.0
2008-10-20 16:10:00,0.61755,0.61755,0.6173,0.61745,1172500010.0
2008-10-20 16:11:00,0.6174,0.6175,0.61695,0.6172,1408400002.0
2008-10-20 16:12:00,0.6172,0.6172,0.61655,0.61665,1161400005.0
2008-10-20 16:13:00,0.61675,0.6168,0.6159,0.61595,1049399997.0
2008-10-20 16:14:00,0.6159,0.6169,0.6159,0.6166,1444800002.0
2008-10-20 16:15:00,0.6166,0.61665,0.6165,0.6165,759399995.0
2008-10-20 16:16:00,0.61655,0.61655,0.6165,0.61655,576899984.0
2008-10-20 16:17:00,0.6165,0.6169,0.6165,0.6168,1720499989.0
2008-10-20 16:18:00,0.61685,0.6171,0.6167,0.6168,1505600009.0
2008-10-20 16:19:00,0.6168,0.61695,0.6168,0.6169,723500008.0
2008-10-20 16:20:00,0.6169,0.6169,0.6169,0.6169,207399990.0
2008-10-20 16:21:00,0.6169,0.6169,0.6168,0.6168,958299976.0
2008-10-20 16:22:00,0.6168,0.6175,0.6168,0.6175,1046200013.0
2008-10-20 16:23:00,0.61755,0.61765,0.6164,0.6165,986400008.0
2008-10-20 16:24:00,0.6165,0.61655,0.61615,0.61655,665100000.0
2008-10-20 16:25:00,0.61655,0.6166,0.61655,0.6166,974800005.0
2008-10-20 16:26:00,0.6166,0.6166,0.61635,0.61635,309299997.0
2008-10-20 16:27:00,0.6164,0.6164,0.61635,0.61635,52800000.0
2008-10-20 16:28:00,0.6164,0.6164,0.61615,0.61615,369300005.0
2008-10-20 16:29:00,0.6162,0.61645,0.6162,0.6163,776099996.0
2008-10-20 16:30:00,0.6163,0.6163,0.61515,0.61515,1187400015.0
2008-10-20 16:31:00,0.61525,0.6155,0.61515,0.61545,1127200003.0
2008-10-20 16:32:00,0.61545,0.6155,0.6154,0.6154,1653199993.0
2008-10-20 16:33:00,0.6154,0.61655,0.61515,0.6153,1504100003.0
2008-10-20 16:34:00,0.6153,0.6167,0.6153,0.6167,1716400002.0
2008-10-20 16:35:00,0.6167,0.6168,0.6164,0.6164,1451000007.0
2008-10-20 16:36:00,0.6164,0.61645,0.6164,0.6164,673700004.0
2008-10-20 16:37:00,0.6164,0.6164,0.6158,0.61595,776100017.0
2008-10-20 16:38:00,0.61595,0.61605,0.61595,0.61595,424099999.0
2008-10-20 16:39:00,0.616,0.6166,0.61585,0.61585,842300002.0
2008-10-20 16:40:00,0.61595,0.61605,0.6159,0.6159,786800001.0
2008-10-20 16:41:00,0.6159,0.6159,0.61515,0.61555,1178000001.0
2008-10-20 16:42:00,0.6155,0.61585,0.61535,0.6157,1071400000.0
2008-10-20 16:43:00,0.61565,0.61595,0.6155,0.6159,1339799995.0
2008-10-20 16:44:00,0.616,0.6161,0.616,0.616,1681900001.0
2008-10-20 16:45:00,0.616,0.616,0.616,0.616,227200006.0
2008-10-20 16:46:00,0.61605,0.61605,0.616,0.616,293600003.0
2008-10-20 16:47:00,0.616,0.6162,0.616,0.61615,527400004.0
2008-10-20 16:48:00,0.61615,0.61685,0.61615,0.61655,860800006.0
2008-10-20 16:49:00,0.61655,0.6167,0.61655,0.6167,220599998.0
2008-10-20 16:50:00,0.61665,0.6172,0.61665,0.61675,1058700005.0
2008-10-20 16:51:00,0.61675,0.61675,0.61585,0.61585,1256300011.0
2008-10-20 16:52:00,0.61585,0.6164,0.6157,0.6163,910199998.0
2008-10-20 16:53:00,0.6162,0.6164,0.61545,0.6156,1897099991.0
2008-10-20 16:54:00,0.61565,0.61595,0.6153,0.6159,1500999995.0
2008-10-20 16:55:00,0.6159,0.6163,0.6156,0.6162,1035299994.0
2008-10-20 16:56:00,0.6162,0.6163,0.6152,0.61575,2029500022.0
2008-10-20 16:57:00,0.61575,0.61585,0.6154,0.61585,796699998.0
2008-10-20 16:58:00,0.616,0.61695,0.616,0.61695,536500001.0
2008-10-20 16:59:00,0.6169,0.6192,0.61675,0.6192,2013899997.0
2008-10-20 17:00:00,0.6194,0.62005,0.61865,0.619,2115200002.0
2008-10-20 17:01:00,0.619,0.6192,0.61885,0.6192,866400008.0
2008-10-20 17:02:00,0.61915,0.6192,0.6183,0.6187,1427800002.0
2008-10-20 17:03:00,0.61895,0.61915,0.6187,0.61875,613900002.0
2008-10-20 17:04:00,0.61875,0.61875,0.6173,0.61735,1268700003.0
2008-10-20 17:05:00,0.6173,0.6178,0.61725,0.61755,1339200002.0
2008-10-20 17:06:00,0.61755,0.6182,0.61735,0.6182,924100002.0
2008-10-20 17:07:00,0.61815,0.6184,0.61785,0.61795,1056999994.0
2008-10-20 17:08:00,0.61795,0.61815,0.61755,0.61775,1929000003.0
2008-10-20 17:09:00,0.61775,0.6178,0.61705,0.61705,1113400001.0
2008-10-20 17:10:00,0.617,0.617,0.61595,0.6162,1564000004.0
2008-10-20 17:11:00,0.6163,0.6164,0.6155,0.6159,1235800013.0
2008-10-20 17:12:00,0.61585,0.6159,0.6156,0.6159,1235800013.0
2008-10-20 17:13:00,0.6159,0.61605,0.61585,0.6159,1515299993.0
2008-10-20 17:14:00,0.616,0.61625,0.6159,0.6159,1688500010.0
2008-10-20 17:15:00,0.61595,0.6161,0.6159,0.6161,1159700016.0
2008-10-20 17:16:00,0.6161,0.6164,0.61595,0.6163,872600011.0
2008-10-20 17:17:00,0.61635,0.6167,0.6161,0.61665,1115199993.0
2008-10-20 17:18:00,0.6167,0.6176,0.6166,0.6171,2104099998.0
2008-10-20 17:19:00,0.6169,0.6188,0.6169,0.6177,2104099998.0
2008-10-20 17:20:00,0.6181,0.6189,0.6176,0.6186,2104099998.0
2008-10-20 17:21:00,0.61835,0.61835,0.6175,0.61795,2104099998.0
2008-10-20 17:22:00,0.6179,0.6181,0.61665,0.617,1976100002.0
2008-10-20 17:23:00,0.61695,0.61695,0.6164,0.61675,1315600001.0
2008-10-20 17:24:00,0.6167,0.6171,0.6164,0.61655,1429900006.0
2008-10-20 17:25:00,0.6165,0.61735,0.61635,0.6166,1370900002.0
2008-10-20 17:26:00,0.6166,0.6167,0.61625,0.61635,1117799999.0
2008-10-20 17:27:00,0.6164,0.6164,0.6162,0.6163,524500001.0
2008-10-20 17:28:00,0.6162,0.617,0.6162,0.617,909500002.0
2008-10-20 17:29:00,0.6171,0.6171,0.61665,0.6168,693300003.0
2008-10-20 17:30:00,0.6168,0.61745,0.6168,0.6173,978299994.0
2008-10-20 17:31:00,0.6173,0.6187,0.6173,0.6177,2068899996.0
2008-10-20 17:32:00,0.6177,0.6183,0.6175,0.6178,1506900012.0
2008-10-20 17:33:00,0.6179,0.61805,0.6178,0.618,951800003.0
2008-10-20 17:34:00,0.618,0.618,0.61685,0.6169,380299999.0
2008-10-20 17:35:00,0.6169,0.6179,0.6169,0.6178,1215400001.0
2008-10-20 17:36:00,0.618,0.6182,0.6176,0.6176,1078600013.0
2008-10-20 17:37:00,0.61765,0.6179,0.61765,0.6178,822499997.0
2008-10-20 17:38:00,0.6178,0.6178,0.61765,0.6178,363699998.0
2008-10-20 17:39:00,0.6178,0.618,0.6178,0.618,535799997.0
2008-10-20 17:40:00,0.61795,0.618,0.61795,0.61795,282799993.0
2008-10-20 17:41:00,0.6179,0.6183,0.6179,0.6182,708900001.0
2008-10-20 17:42:00,0.6183,0.6183,0.61795,0.618,311099999.0
2008-10-20 17:43:00,0.6183,0.61865,0.6183,0.6186,680800000.0
2008-10-20 17:44:00,0.61845,0.61885,0.6179,0.61795,1241099987.0
2008-10-20 17:45:00,0.6183,0.6186,0.61785,0.618,1390900004.0
2008-10-20 17:46:00,0.61805,0.6181,0.61735,0.6181,969699998.0
2008-10-20 17:47:00,0.61815,0.61825,0.6179,0.6179,695799996.0
2008-10-20 17:48:00,0.6179,0.6186,0.6179,0.6182,1232900007.0
2008-10-20 17:49:00,0.61825,0.61865,0.61825,0.6185,876799997.0
2008-10-20 17:50:00,0.6185,0.61855,0.61785,0.61845,668699990.0
2008-10-20 17:51:00,0.6184,0.61845,0.6177,0.61835,495899990.0
2008-10-20 17:52:00,0.61775,0.6187,0.61775,0.61825,950800000.0
2008-10-20 17:53:00,0.6182,0.61855,0.61815,0.61815,1360099982.0
2008-10-20 17:54:00,0.61815,0.61815,0.61755,0.6176,1478399989.0
2008-10-20 17:55:00,0.6177,0.61845,0.6177,0.61845,610100009.0
2008-10-20 17:56:00,0.6185,0.61875,0.6185,0.61875,303300005.0
2008-10-20 17:57:00,0.61875,0.61895,0.61875,0.61885,545000016.0
2008-10-20 17:58:00,0.6188,0.61905,0.6183,0.6183,1377900009.0
2008-10-20 17:59:00,0.6184,0.61845,0.61825,0.61825,411499998.0
2008-10-20 18:00:00,0.61825,0.6188,0.618,0.61865,1445499975.0
2008-10-20 18:02:00,0.6186,0.6186,0.6186,0.6186,50400002.0
2008-10-20 18:04:00,0.6185,0.6186,0.61845,0.6186,266500001.0
2008-10-20 18:05:00,0.6186,0.6186,0.6185,0.6185,194000001.0
2008-10-20 18:06:00,0.6185,0.6185,0.6185,0.6185,25900000.0
2008-10-20 18:07:00,0.6186,0.61885,0.61825,0.6185,492300002.0
2008-10-20 18:08:00,0.61855,0.61895,0.61845,0.61845,488499997.0
2008-10-20 18:09:00,0.61845,0.6185,0.61835,0.61835,377300006.0
2008-10-20 18:10:00,0.6184,0.6184,0.61835,0.61835,459399998.0
2008-10-20 18:11:00,0.6184,0.6184,0.617,0.6176,933299992.0
2008-10-20 18:12:00,0.61755,0.61805,0.617,0.61725,1493099990.0
2008-10-20 18:13:00,0.61725,0.61765,0.6172,0.61745,938499985.0
2008-10-20 18:14:00,0.61695,0.61765,0.61655,0.61655,1106200005.0
2008-10-20 18:15:00,0.6171,0.618,0.6171,0.61795,676799999.0
2008-10-20 18:16:00,0.61795,0.61825,0.61795,0.61805,646000002.0
2008-10-20 18:17:00,0.61805,0.61815,0.61805,0.6181,427899996.0
2008-10-20 18:18:00,0.61805,0.6183,0.61795,0.6183,388199995.0
2008-10-20 18:19:00,0.61835,0.6184,0.6183,0.6184,151199998.0
2008-10-20 18:20:00,0.6184,0.6185,0.6179,0.61805,974899992.0
2008-10-20 18:21:00,0.61795,0.6185,0.6179,0.6185,389499997.0
2008-10-20 18:22:00,0.6185,0.6185,0.61785,0.61825,1003400000.0
2008-10-20 18:23:00,0.6185,0.6185,0.6185,0.6185,55500000.0
2008-10-20 18:24:00,0.6185,0.6185,0.61835,0.6185,234199999.0
2008-10-20 18:26:00,0.6185,0.6185,0.6184,0.6184,101200001.0
2008-10-20 18:27:00,0.61845,0.61845,0.61845,0.61845,26000000.0
2008-10-20 18:28:00,0.6184,0.6185,0.618,0.6182,541700000.0
2008-10-20 18:29:00,0.6182,0.6184,0.618,0.6184,361999999.0
2008-10-20 18:30:00,0.61835,0.61835,0.6178,0.618,828099996.0
2008-10-20 18:31:00,0.61805,0.6183,0.61755,0.61765,635500004.0
2008-10-20 18:32:00,0.6175,0.61765,0.617,0.6171,1660100001.0
2008-10-20 18:33:00,0.61705,0.61805,0.61705,0.618,1184899997.0
2008-10-20 18:34:00,0.618,0.61885,0.61795,0.61855,1399800002.0
2008-10-20 18:35:00,0.61865,0.6194,0.6185,0.6194,1166099995.0
2008-10-20 18:36:00,0.6194,0.6194,0.6185,0.6187,498299998.0
2008-10-20 18:37:00,0.6188,0.6188,0.6182,0.61835,516499996.0
2008-10-20 18:38:00,0.61835,0.61835,0.61835,0.61835,25200001.0
2008-10-20 18:39:00,0.6184,0.6187,0.6182,0.6187,435099998.0
2008-10-20 18:40:00,0.6187,0.6187,0.618,0.6186,256999998.0
2008-10-20 18:41:00,0.6185,0.6187,0.61795,0.6182,431099998.0
2008-10-20 18:42:00,0.61825,0.6183,0.61825,0.61825,105900000.0
2008-10-20 18:43:00,0.618,0.61814,0.61783,0.61783,473299998.0
2008-10-20 18:44:00,0.61784,0.61819,0.61761,0.61795,1117999994.0
2008-10-20 18:45:00,0.61809,0.61828,0.61795,0.61801,411000002.0
2008-10-20 18:46:00,0.61825,0.61825,0.61815,0.61815,89100000.0
2008-10-20 18:47:00,0.61788,0.61813,0.61777,0.6178,1098399994.0
2008-10-20 18:48:00,0.61815,0.61815,0.61805,0.61805,63200000.0
2008-10-20 18:49:00,0.618,0.6187,0.618,0.6187,524000000.0
2008-10-20 18:50:00,0.6189,0.61935,0.6185,0.6185,827499999.0
2008-10-20 18:51:00,0.61875,0.61915,0.61865,0.6191,763999993.0
2008-10-20 18:52:00,0.6191,0.6193,0.6191,0.6193,101899999.0
2008-10-20 18:53:00,0.6193,0.6194,0.6193,0.6193,171799997.0
2008-10-20 18:54:00,0.6193,0.6193,0.61905,0.61905,224100000.0
2008-10-20 18:55:00,0.61895,0.61895,0.61835,0.6185,186499999.0
2008-10-20 18:56:00,0.6185,0.6185,0.61835,0.61835,128499995.0
2008-10-20 18:57:00,0.61835,0.61835,0.6183,0.61835,105699998.0
2008-10-20 18:58:00,0.61817,0.61838,0.6179,0.61831,1977099990.0
2008-10-20 18:59:00,0.6184,0.6184,0.6184,0.6184,74200001.0
2008-10-20 19:00:00,0.6184,0.61855,0.61835,0.61835,300800000.0
2008-10-20 19:01:00,0.61835,0.61835,0.6182,0.61825,174300003.0
2008-10-20 19:02:00,0.6185,0.61885,0.61735,0.61735,652200006.0
2008-10-20 19:03:00,0.61745,0.6175,0.61745,0.61745,204400001.0
2008-10-20 19:04:00,0.6175,0.6175,0.6175,0.6175,57300001.0
2008-10-20 19:05:00,0.61722,0.61724,0.61707,0.61711,1464699991.0
2008-10-20 19:06:00,0.61745,0.61745,0.61745,0.61745,27500000.0
2008-10-20 19:07:00,0.61719,0.6172,0.617,0.61715,816800010.0
2008-10-20 19:08:00,0.6173,0.6173,0.6171,0.6171,129000000.0
2008-10-20 19:09:00,0.61705,0.6182,0.61695,0.6182,681999992.0
2008-10-20 19:10:00,0.6182,0.6182,0.61765,0.6178,645600004.0
2008-10-20 19:11:00,0.6178,0.6178,0.61745,0.61755,755899998.0
2008-10-20 19:12:00,0.6176,0.61765,0.6176,0.6176,306499998.0
2008-10-20 19:13:00,0.61755,0.6176,0.61735,0.6174,512099998.0
2008-10-20 19:14:00,0.6174,0.6174,0.6174,0.6174,50800000.0
2008-10-20 19:15:00,0.61735,0.61755,0.61735,0.61755,144900001.0
2008-10-20 19:16:00,0.61755,0.61775,0.61755,0.61775,131200001.0
2008-10-20 19:17:00,0.61775,0.6178,0.61775,0.6178,205100002.0
2008-10-20 19:18:00,0.61774,0.61777,0.6174,0.61757,1542399980.0
2008-10-20 19:19:00,0.6179,0.61795,0.6179,0.61795,28700000.0
2008-10-20 19:20:00,0.61785,0.61795,0.6178,0.61785,249799999.0
2008-10-20 19:21:00,0.61763,0.61776,0.61741,0.61761,445400001.0
2008-10-20 19:22:00,0.61785,0.6179,0.61785,0.6179,69400000.0
2008-10-20 19:23:00,0.6179,0.6179,0.6175,0.6178,224000002.0
2008-10-20 19:24:00,0.61785,0.61785,0.6178,0.6178,133600000.0
2008-10-20 19:25:00,0.6178,0.6178,0.6178,0.6178,146400003.0
2008-10-20 19:26:00,0.61785,0.6186,0.61785,0.61815,876000001.0
2008-10-20 19:27:00,0.6182,0.61835,0.61815,0.61835,124099996.0
2008-10-20 19:28:00,0.61855,0.61875,0.61825,0.6184,393199998.0
2008-10-20 19:29:00,0.6184,0.61895,0.61835,0.61895,630499993.0
2008-10-20 19:30:00,0.61905,0.61925,0.61905,0.6192,707000000.0
2008-10-20 19:31:00,0.6192,0.6194,0.61915,0.6194,558400000.0
2008-10-20 19:32:00,0.6194,0.6199,0.6194,0.6197,490099999.0
2008-10-20 19:33:00,0.6199,0.6201,0.6197,0.61995,757999999.0
2008-10-20 19:34:00,0.61995,0.62035,0.6199,0.6201,1177399993.0
2008-10-20 19:35:00,0.6201,0.62095,0.61995,0.6207,1411600002.0
2008-10-20 19:36:00,0.6207,0.6207,0.62025,0.62025,835200000.0
2008-10-20 19:37:00,0.6202,0.6206,0.62,0.6206,1421999996.0
2008-10-20 19:38:00,0.6206,0.6206,0.62025,0.6203,1365199997.0
2008-10-20 19:39:00,0.6203,0.6203,0.62025,0.62025,228300001.0
2008-10-20 19:40:00,0.6202,0.62045,0.62005,0.62025,938099997.0
2008-10-20 19:41:00,0.62025,0.62055,0.6202,0.6205,254300001.0
2008-10-20 19:42:00,0.62055,0.6207,0.62015,0.62015,1060200004.0
2008-10-20 19:43:00,0.62025,0.62095,0.62025,0.62095,836999990.0
2008-10-20 19:44:00,0.62095,0.62095,0.62055,0.62055,253800003.0
2008-10-20 19:45:00,0.6206,0.6206,0.6206,0.6206,55000000.0
2008-10-20 19:46:00,0.6206,0.6206,0.6206,0.6206,26200001.0
2008-10-20 19:47:00,0.6207,0.62145,0.6207,0.62095,960399996.0
2008-10-20 19:48:00,0.62095,0.62135,0.6209,0.62125,1023399992.0
2008-10-20 19:49:00,0.62135,0.62225,0.6213,0.62225,785999997.0
2008-10-20 19:50:00,0.62235,0.62235,0.62205,0.6221,252200000.0
2008-10-20 19:51:00,0.62195,0.62235,0.6219,0.62235,1164699994.0
2008-10-20 19:52:00,0.62235,0.62245,0.62235,0.6224,368399998.0
2008-10-20 19:53:00,0.62245,0.62375,0.62245,0.6228,1064499999.0
2008-10-20 19:54:00,0.6228,0.6228,0.6227,0.6227,143500000.0
2008-10-20 19:55:00,0.62265,0.62265,0.62245,0.62245,554500003.0
2008-10-20 19:56:00,0.62255,0.62275,0.62245,0.62265,367799996.0
2008-10-20 19:57:00,0.6226,0.6227,0.62225,0.62245,731499998.0
2008-10-20 19:58:00,0.62235,0.62265,0.62205,0.6224,800399998.0
2008-10-20 19:59:00,0.62235,0.6225,0.622,0.622,803200004.0
2008-10-20 20:00:00,0.62195,0.62285,0.62185,0.62195,962400005.0
2008-10-20 20:01:00,0.62195,0.62235,0.62195,0.6223,471700006.0
2008-10-20 20:02:00,0.6223,0.6226,0.62205,0.62225,733199996.0
2008-10-20 20:03:00,0.62245,0.62245,0.6223,0.62245,124799997.0
2008-10-20 20:04:00,0.62245,0.62275,0.6223,0.62275,461000003.0
2008-10-20 20:05:00,0.6228,0.6228,0.62275,0.62275,204500004.0
2008-10-20 20:06:00,0.62275,0.6229,0.6227,0.6227,260199999.0
2008-10-20 20:07:00,0.6227,0.623,0.6227,0.623,245699998.0
2008-10-20 20:08:00,0.62305,0.62325,0.62305,0.62325,244399998.0
2008-10-20 20:09:00,0.62325,0.6233,0.62285,0.62315,270700005.0
2008-10-20 20:10:00,0.6231,0.62315,0.62265,0.62265,772599985.0
2008-10-20 20:11:00,0.6227,0.62355,0.6227,0.62355,506599992.0
2008-10-20 20:12:00,0.62365,0.6239,0.62315,0.62335,1104699997.0
2008-10-20 20:13:00,0.62345,0.62345,0.6231,0.6231,211600001.0
2008-10-20 20:14:00,0.6231,0.6233,0.62235,0.62245,746399997.0
2008-10-20 20:15:00,0.62255,0.62255,0.62255,0.62255,14400000.0
2008-10-20 20:16:00,0.62265,0.62305,0.62255,0.62275,598199999.0
2008-10-20 20:17:00,0.6229,0.6232,0.6229,0.62305,297399998.0
2008-10-20 20:18:00,0.62315,0.62315,0.62295,0.62295,207299996.0
2008-10-20 20:19:00,0.623,0.62335,0.623,0.62335,395000000.0
2008-10-20 20:20:00,0.6234,0.6236,0.6232,0.6234,427600001.0
2008-10-20 20:21:00,0.62355,0.6247,0.6235,0.62445,797000000.0
2008-10-20 20:22:00,0.62445,0.62495,0.6244,0.6248,1005100008.0
2008-10-20 20:23:00,0.6249,0.6259,0.62475,0.6252,857000006.0
2008-10-20 20:24:00,0.62535,0.62545,0.62485,0.625,469000004.0
2008-10-20 20:25:00,0.625,0.62505,0.6242,0.6242,871499992.0
2008-10-20 20:26:00,0.6242,0.62465,0.62415,0.62465,674099998.0
2008-10-20 20:27:00,0.6246,0.6252,0.6245,0.6245,795100004.0
2008-10-20 20:28:00,0.62485,0.6249,0.62485,0.62485,208500005.0
2008-10-20 20:29:00,0.6249,0.62505,0.6248,0.62485,407199999.0
2008-10-20 20:30:00,0.62485,0.62485,0.62445,0.62455,230200000.0
2008-10-20 20:31:00,0.6245,0.6246,0.6241,0.6242,470500000.0
2008-10-20 20:32:00,0.62425,0.62485,0.62415,0.6242,935300005.0
2008-10-20 20:33:00,0.6244,0.62455,0.6241,0.62425,390899997.0
2008-10-20 20:34:00,0.6243,0.6243,0.6243,0.6243,55899999.0
2008-10-20 20:35:00,0.6243,0.6243,0.6242,0.6242,51099998.0
2008-10-20 20:36:00,0.62425,0.62475,0.6242,0.62445,762199991.0
2008-10-20 20:37:00,0.62406,0.62427,0.62398,0.62412,1183399992.0
2008-10-20 20:38:00,0.6242,0.62421,0.62401,0.62421,488999991.0
2008-10-20 20:39:00,0.62424,0.62438,0.6241,0.62415,705400003.0
2008-10-20 20:40:00,0.62417,0.62431,0.62409,0.62426,575999990.0
2008-10-20 20:41:00,0.62445,0.62445,0.62435,0.62435,98600000.0
2008-10-20 20:42:00,0.62435,0.6245,0.6243,0.62445,671999996.0
2008-10-20 20:43:00,0.62445,0.62455,0.62445,0.62455,61600000.0
2008-10-20 20:44:00,0.6245,0.6245,0.6244,0.6245,80900002.0
2008-10-20 20:45:00,0.62455,0.62475,0.62455,0.62475,773699996.0
2008-10-20 20:46:00,0.62465,0.62465,0.6244,0.62445,280900000.0
2008-10-20 20:47:00,0.6245,0.6245,0.6244,0.6244,120199996.0
2008-10-20 20:48:00,0.62445,0.62445,0.6244,0.6244,137100003.0
2008-10-20 20:49:00,0.6244,0.6244,0.6244,0.6244,217900002.0
2008-10-20 20:50:00,0.6244,0.6244,0.6244,0.6244,34800001.0
2008-10-20 20:51:00,0.62425,0.62425,0.62405,0.62415,226899999.0
2008-10-20 20:52:00,0.62405,0.6244,0.62405,0.6244,336900004.0
2008-10-20 20:53:00,0.6245,0.6245,0.62405,0.62405,201199999.0
2008-10-20 20:54:00,0.62435,0.6246,0.624,0.6246,1064599991.0
2008-10-20 20:55:00,0.6246,0.6246,0.624,0.6241,403000003.0
2008-10-20 20:56:00,0.62415,0.6245,0.62415,0.62445,370500007.0
2008-10-20 20:57:00,0.62425,0.62425,0.62425,0.62425,130100003.0
2008-10-20 20:58:00,0.62425,0.62435,0.62425,0.62435,110100001.0
2008-10-20 20:59:00,0.62435,0.6245,0.6241,0.62425,697800005.0
2008-10-20 21:00:00,0.6242,0.6242,0.62415,0.62415,165500002.0
2008-10-20 21:01:00,0.62415,0.6243,0.6241,0.6243,567400002.0
2008-10-20 21:02:00,0.6241,0.62415,0.6241,0.62415,268600000.0
2008-10-20 21:03:00,0.6242,0.62425,0.62415,0.62415,191800001.0
2008-10-20 21:04:00,0.62415,0.62415,0.62415,0.62415,25200001.0
2008-10-20 21:05:00,0.6241,0.6242,0.624,0.62405,336700003.0
2008-10-20 21:06:00,0.62405,0.6242,0.624,0.624,227900000.0
2008-10-20 21:07:00,0.624,0.624,0.624,0.624,26400000.0
2008-10-20 21:08:00,0.62374,0.62382,0.6237,0.62374,355200001.0
2008-10-20 21:09:00,0.624,0.624,0.6238,0.62385,285500000.0
2008-10-20 21:10:00,0.62367,0.62367,0.62367,0.62367,57099998.0
2008-10-20 21:11:00,0.62368,0.62376,0.62368,0.62373,828899977.0
2008-10-20 21:12:00,0.62385,0.624,0.62385,0.624,69800002.0
2008-10-20 21:13:00,0.62377,0.62393,0.6237,0.62385,924300005.0
2008-10-20 21:14:00,0.62395,0.624,0.6237,0.624,517400000.0
2008-10-20 21:15:00,0.624,0.624,0.62365,0.624,513700002.0
2008-10-20 21:16:00,0.6238,0.62383,0.6238,0.62383,126800003.0
2008-10-20 21:17:00,0.624,0.624,0.624,0.624,70400000.0
2008-10-20 21:18:00,0.62395,0.624,0.62395,0.624,173400000.0
2008-10-20 21:19:00,0.62379,0.6239,0.62369,0.62376,415000006.0
2008-10-20 21:20:00,0.62376,0.62423,0.62376,0.62378,962600007.0
2008-10-20 21:21:00,0.624,0.624,0.6239,0.6239,130200000.0
2008-10-20 21:22:00,0.6238,0.6238,0.6232,0.62345,560999998.0
2008-10-20 21:23:00,0.62345,0.62345,0.6229,0.62295,496900006.0
2008-10-20 21:24:00,0.62315,0.6232,0.62275,0.62305,728200005.0
2008-10-20 21:25:00,0.62315,0.62345,0.62315,0.62325,681799997.0
2008-10-20 21:26:00,0.6233,0.6233,0.6233,0.6233,54600000.0
2008-10-20 21:27:00,0.62325,0.6233,0.62315,0.62315,220300000.0
2008-10-20 21:28:00,0.62315,0.62315,0.62295,0.62315,441200003.0
2008-10-20 21:29:00,0.62315,0.62315,0.62315,0.62315,193500000.0
2008-10-20 21:30:00,0.6232,0.6232,0.6229,0.623,476899999.0
2008-10-20 21:31:00,0.6228,0.6228,0.62185,0.6223,858900003.0
2008-10-20 21:32:00,0.6223,0.6223,0.6221,0.62225,250200002.0
2008-10-20 21:33:00,0.6224,0.62245,0.62225,0.6224,327600001.0
2008-10-20 21:34:00,0.6224,0.62255,0.6224,0.62255,72000001.0
2008-10-20 21:35:00,0.62255,0.62255,0.62255,0.62255,25100000.0
2008-10-20 21:36:00,0.6225,0.6226,0.6224,0.6226,167500001.0
2008-10-20 21:37:00,0.6226,0.6226,0.6226,0.6226,27500000.0
2008-10-20 21:38:00,0.62255,0.62285,0.62255,0.62285,93300001.0
2008-10-20 21:39:00,0.62305,0.62305,0.623,0.623,53500000.0
2008-10-20 21:40:00,0.623,0.6231,0.623,0.6231,144300001.0
2008-10-20 21:41:00,0.6234,0.62375,0.6232,0.62355,790900004.0
2008-10-20 21:42:00,0.62355,0.62355,0.62345,0.62355,373200005.0
2008-10-20 21:43:00,0.62345,0.6235,0.6234,0.6234,203000002.0
2008-10-20 21:44:00,0.6234,0.6234,0.6233,0.6233,70800000.0
2008-10-20 21:45:00,0.6233,0.6233,0.62325,0.6233,112500001.0
2008-10-20 21:46:00,0.6233,0.6234,0.6233,0.6234,63600001.0
2008-10-20 21:47:00,0.6234,0.6238,0.6234,0.6238,188399999.0
2008-10-20 21:48:00,0.6238,0.6238,0.62375,0.62375,100100001.0
2008-10-20 21:49:00,0.62375,0.62375,0.62375,0.62375,15800000.0
2008-10-20 21:50:00,0.62375,0.6239,0.62375,0.6239,44800000.0
2008-10-20 21:51:00,0.624,0.62405,0.624,0.624,105800000.0
2008-10-20 21:52:00,0.62405,0.62415,0.62405,0.62415,163200000.0
2008-10-20 21:53:00,0.62415,0.62415,0.62415,0.62415,25299999.0
2008-10-20 21:54:00,0.62415,0.62455,0.62415,0.62455,414300002.0
2008-10-20 21:55:00,0.62465,0.62515,0.62455,0.6246,236600001.0
2008-10-20 21:56:00,0.62455,0.6252,0.62445,0.625,667200006.0
2008-10-20 21:57:00,0.625,0.625,0.62485,0.625,371399998.0
2008-10-20 21:58:00,0.625,0.6255,0.62485,0.6255,1070000008.0
2008-10-20 21:59:00,0.6255,0.6255,0.6255,0.6255,213999996.0
2008-10-20 22:00:00,0.6255,0.6255,0.62505,0.62505,163600000.0
2008-10-20 22:01:00,0.62505,0.62555,0.62505,0.62555,549199995.0
2008-10-20 22:02:00,0.62555,0.6258,0.62555,0.6258,309199994.0
2008-10-20 22:03:00,0.6258,0.6258,0.62525,0.6253,269500000.0
2008-10-20 22:04:00,0.6252,0.6253,0.6252,0.6252,217000001.0
2008-10-20 22:05:00,0.6251,0.6252,0.6248,0.6252,300300005.0
2008-10-20 22:06:00,0.6248,0.62495,0.62415,0.62415,339900001.0
2008-10-20 22:07:00,0.6241,0.62415,0.62405,0.62405,191000004.0
2008-10-20 22:08:00,0.62395,0.624,0.6239,0.624,106999998.0
2008-10-20 22:09:00,0.624,0.624,0.624,0.624,54800000.0
2008-10-20 22:10:00,0.624,0.624,0.624,0.624,109800000.0
2008-10-20 22:11:00,0.624,0.624,0.624,0.624,109600000.0
2008-10-20 22:12:00,0.624,0.624,0.624,0.624,93600000.0
2008-10-20 22:13:00,0.624,0.6245,0.624,0.62415,198299999.0
2008-10-20 22:14:00,0.624,0.62405,0.624,0.62405,55400000.0
2008-10-20 22:15:00,0.6237,0.62397,0.6237,0.62373,429799999.0
2008-10-20 22:16:00,0.6241,0.62425,0.6241,0.6242,227499997.0
2008-10-20 22:17:00,0.62415,0.6244,0.62415,0.6244,169399998.0
2008-10-20 22:18:00,0.6244,0.6244,0.6244,0.6244,13800000.0
2008-10-20 22:19:00,0.6244,0.6244,0.6244,0.6244,13800000.0
2008-10-20 22:20:00,0.6241,0.62447,0.6241,0.62428,373999992.0
2008-10-20 22:21:00,0.62455,0.62455,0.62455,0.62455,18500000.0
2008-10-20 22:22:00,0.6246,0.6247,0.62425,0.6244,471200005.0
2008-10-20 22:23:00,0.6244,0.6247,0.6244,0.6247,216399999.0
2008-10-20 22:24:00,0.6247,0.62475,0.6246,0.6246,224300000.0
2008-10-20 22:25:00,0.62415,0.62432,0.62406,0.62425,1832999974.0
2008-10-20 22:26:00,0.62455,0.6246,0.6245,0.6245,193400000.0
2008-10-20 22:27:00,0.6245,0.6245,0.6245,0.6245,54800000.0
2008-10-20 22:28:00,0.6247,0.6247,0.62465,0.62465,73499999.0
2008-10-20 22:29:00,0.62446,0.62448,0.62433,0.62433,763000017.0
2008-10-20 22:30:00,0.6245,0.6245,0.6245,0.6245,25600000.0
2008-10-20 22:31:00,0.6245,0.6245,0.6245,0.6245,70200000.0
2008-10-20 22:32:00,0.6245,0.6246,0.62445,0.6245,461300000.0
2008-10-20 22:33:00,0.6245,0.6246,0.6245,0.62455,130899998.0
2008-10-20 22:34:00,0.62485,0.62485,0.62485,0.62485,45199999.0
2008-10-20 22:35:00,0.62495,0.62495,0.62415,0.6242,608799997.0
2008-10-20 22:36:00,0.6242,0.6242,0.6242,0.6242,108200000.0
2008-10-20 22:37:00,0.6244,0.6247,0.6244,0.62455,335400000.0
2008-10-20 22:38:00,0.6244,0.62495,0.6243,0.6246,648399997.0
2008-10-20 22:39:00,0.6246,0.6249,0.6245,0.6245,401799998.0
2008-10-20 22:40:00,0.6245,0.6246,0.62445,0.6245,595899999.0
2008-10-20 22:41:00,0.6246,0.6246,0.62445,0.6246,405200005.0
2008-10-20 22:42:00,0.62455,0.6246,0.62455,0.62455,81099999.0
2008-10-20 22:43:00,0.6246,0.6248,0.6246,0.6248,165900000.0
2008-10-20 22:44:00,0.62475,0.62475,0.62465,0.62465,156200000.0
2008-10-20 22:45:00,0.62465,0.6247,0.62465,0.6247,431000003.0
2008-10-20 22:46:00,0.6246,0.6246,0.6242,0.6242,454299997.0
2008-10-20 22:47:00,0.6242,0.6242,0.624,0.624,447699998.0
2008-10-20 22:48:00,0.6241,0.6241,0.62375,0.62375,304799999.0
2008-10-20 22:49:00,0.6237,0.6237,0.6232,0.6232,300099999.0
2008-10-20 22:50:00,0.6233,0.6233,0.62285,0.62305,450999999.0
2008-10-20 22:51:00,0.623,0.623,0.6229,0.6229,247699996.0
2008-10-20 22:52:00,0.62295,0.62295,0.6229,0.6229,138999999.0
2008-10-20 22:53:00,0.6229,0.6229,0.6229,0.6229,51900002.0
2008-10-20 22:54:00,0.62275,0.62285,0.62259,0.62278,1379400017.0
2008-10-20 22:55:00,0.6229,0.6229,0.6228,0.6228,85800000.0
2008-10-20 22:56:00,0.6228,0.6228,0.6228,0.6228,24100000.0
2008-10-20 22:57:00,0.62275,0.62275,0.62215,0.6222,356000001.0
2008-10-20 22:58:00,0.6222,0.62265,0.6222,0.62265,479800000.0
2008-10-20 22:59:00,0.6227,0.623,0.6227,0.623,234100000.0
2008-10-20 23:00:00,0.6229,0.6229,0.6229,0.6229,7900000.0
2008-10-20 23:01:00,0.62295,0.62295,0.62295,0.62295,8400000.0
2008-10-20 23:02:00,0.623,0.62315,0.623,0.623,118999997.0
2008-10-20 23:03:00,0.62305,0.62395,0.62305,0.62385,287200000.0
2008-10-20 23:04:00,0.6237,0.6238,0.62345,0.62345,123599998.0
2008-10-20 23:05:00,0.62355,0.62355,0.623,0.6231,704199996.0
2008-10-20 23:06:00,0.6227,0.6228,0.62255,0.62255,190200001.0
2008-10-20 23:07:00,0.6226,0.6226,0.6224,0.6224,1021899988.0
2008-10-20 23:08:00,0.6224,0.6224,0.62175,0.62175,422299991.0
2008-10-20 23:09:00,0.6219,0.622,0.6219,0.622,345499995.0
2008-10-20 23:10:00,0.6221,0.6223,0.622,0.622,756700008.0
2008-10-20 23:11:00,0.622,0.622,0.622,0.622,105400002.0
2008-10-20 23:12:00,0.622,0.6221,0.622,0.622,154299999.0
2008-10-20 23:13:00,0.6221,0.6221,0.62205,0.62205,561599995.0
2008-10-20 23:14:00,0.62168,0.62181,0.62163,0.6217,769899992.0
2008-10-20 23:15:00,0.62205,0.62205,0.622,0.622,205299999.0
2008-10-20 23:16:00,0.622,0.622,0.6218,0.622,355200001.0
2008-10-20 23:17:00,0.622,0.622,0.622,0.622,34599998.0
2008-10-20 23:18:00,0.62154,0.62218,0.62154,0.62218,381600013.0
2008-10-20 23:19:00,0.622,0.622,0.622,0.622,213699996.0
2008-10-20 23:20:00,0.62173,0.62217,0.62173,0.62217,1311000017.0
2008-10-20 23:21:00,0.622,0.622,0.6179,0.6211,649000005.0
2008-10-20 23:22:00,0.61915,0.6222,0.61915,0.6222,674900001.0
2008-10-20 23:23:00,0.6222,0.6226,0.622,0.6225,1514300006.0
2008-10-20 23:24:00,0.6225,0.6225,0.6221,0.6221,916899998.0
2008-10-20 23:25:00,0.62195,0.62195,0.6215,0.62165,981400002.0
2008-10-20 23:26:00,0.6216,0.6216,0.6215,0.6216,318900002.0
2008-10-20 23:27:00,0.6217,0.62175,0.62165,0.62175,176700001.0
2008-10-20 23:28:00,0.62175,0.62195,0.6216,0.62195,713099999.0
2008-10-20 23:29:00,0.6221,0.6221,0.6215,0.6215,267599993.0
2008-10-20 23:30:00,0.6216,0.62185,0.6216,0.62185,591300011.0
2008-10-20 23:31:00,0.62165,0.62185,0.6216,0.62165,610000000.0
2008-10-20 23:32:00,0.6216,0.6216,0.6216,0.6216,99800004.0
2008-10-20 23:33:00,0.62161,0.62185,0.62144,0.62162,650300009.0
2008-10-20 23:34:00,0.6216,0.6217,0.62136,0.62143,464599998.0
2008-10-20 23:35:00,0.62105,0.62105,0.6209,0.621,204600001.0
2008-10-20 23:36:00,0.621,0.62115,0.6202,0.6202,441499995.0
2008-10-20 23:37:00,0.6204,0.6204,0.6204,0.6204,94000000.0
2008-10-20 23:38:00,0.62035,0.62035,0.6198,0.6198,663699999.0
2008-10-20 23:39:00,0.62,0.62085,0.62,0.6204,904500014.0
2008-10-20 23:40:00,0.62065,0.62065,0.6204,0.6204,461500000.0
2008-10-20 23:41:00,0.6205,0.6205,0.6205,0.6205,114800004.0
2008-10-20 23:42:00,0.619,0.6199,0.619,0.6194,341999997.0
2008-10-20 23:43:00,0.6195,0.62,0.6194,0.62,1293499994.0
2008-10-20 23:44:00,0.62,0.6203,0.6193,0.6198,1480099994.0
2008-10-20 23:45:00,0.6204,0.6204,0.6201,0.6201,157200001.0
2008-10-20 23:46:00,0.6201,0.6201,0.6201,0.6201,256999998.0
2008-10-20 23:47:00,0.6201,0.6201,0.6201,0.6201,138199996.0
2008-10-20 23:48:00,0.6201,0.6201,0.6201,0.6201,37799999.0
2008-10-20 23:49:00,0.6189,0.61945,0.61877,0.61877,736700001.0
2008-10-20 23:50:00,0.61955,0.61955,0.61955,0.61955,22600000.0
2008-10-20 23:51:00,0.6197,0.6204,0.6196,0.62035,1077900001.0
2008-10-20 23:52:00,0.6205,0.6205,0.6199,0.62,884999985.0
2008-10-20 23:53:00,0.62005,0.6201,0.62005,0.6201,140400002.0
2008-10-20 23:54:00,0.62,0.62,0.6196,0.6196,190199996.0
2008-10-20 23:55:00,0.6197,0.6197,0.61865,0.6189,471599997.0
2008-10-20 23:56:00,0.6189,0.619,0.6188,0.619,398599996.0
2008-10-20 23:57:00,0.619,0.619,0.619,0.619,112599998.0
2008-10-20 23:58:00,0.6191,0.6195,0.6191,0.6195,474499995.0
2008-10-20 23:59:00,0.61955,0.6196,0.6195,0.6195,146099998.0
2008-10-21 00:00:00,0.61965,0.61965,0.61965,0.61965,41000000.0
2008-10-21 00:01:00,0.6199,0.6199,0.6199,0.6199,220000000.0
2008-10-21 00:02:00,0.6199,0.6199,0.6199,0.6199,312000000.0
2008-10-21 00:03:00,0.6199,0.6199,0.61975,0.61975,408200001.0
2008-10-21 00:04:00,0.6197,0.6197,0.61885,0.61905,613600008.0
2008-10-21 00:05:00,0.61915,0.61915,0.61895,0.6191,356000005.0
2008-10-21 00:06:00,0.61887,0.61891,0.61875,0.61881,500600010.0
2008-10-21 00:07:00,0.6191,0.6191,0.6191,0.6191,44700001.0
2008-10-21 00:08:00,0.61915,0.6192,0.61915,0.6192,87500000.0
2008-10-21 00:09:00,0.61915,0.61915,0.6191,0.6191,83000000.0
2008-10-21 00:10:00,0.619,0.619,0.619,0.619,41799999.0
2008-10-21 00:11:00,0.619,0.6194,0.619,0.6194,187600003.0
2008-10-21 00:12:00,0.6194,0.61965,0.6194,0.6196,201400004.0
2008-10-21 00:13:00,0.6199,0.6199,0.6198,0.6198,141799999.0
2008-10-21 00:14:00,0.6198,0.6198,0.61945,0.6196,166900002.0
2008-10-21 00:15:00,0.6198,0.6198,0.6197,0.6197,140600001.0
2008-10-21 00:16:00,0.6196,0.6196,0.6196,0.6196,40900002.0
2008-10-21 00:17:00,0.61957,0.61985,0.61955,0.61972,685699995.0
2008-10-21 00:18:00,0.61973,0.61986,0.61963,0.61965,918299998.0
2008-10-21 00:19:00,0.61975,0.61975,0.6197,0.6197,88600003.0
2008-10-21 00:20:00,0.6199,0.62,0.6199,0.62,140899997.0
2008-10-21 00:21:00,0.62002,0.62003,0.61977,0.61982,424299994.0
2008-10-21 00:22:00,0.6202,0.62035,0.6202,0.62035,192099998.0
2008-10-21 00:23:00,0.62035,0.62035,0.6199,0.6199,430800004.0
2008-10-21 00:24:00,0.6199,0.61995,0.61985,0.61985,514799991.0
2008-10-21 00:25:00,0.6199,0.6199,0.6199,0.6199,38500000.0
2008-10-21 00:26:00,0.6197,0.6197,0.61965,0.61965,96299999.0
2008-10-21 00:27:00,0.6198,0.61985,0.6198,0.61985,108799999.0
2008-10-21 00:28:00,0.6198,0.6201,0.6198,0.6201,317999995.0
2008-10-21 00:29:00,0.6201,0.62015,0.62005,0.62005,218600000.0
2008-10-21 00:30:00,0.62,0.62,0.61995,0.61995,81899997.0
2008-10-21 00:31:00,0.61995,0.62,0.61995,0.62,84500000.0
2008-10-21 00:32:00,0.62005,0.62005,0.61985,0.61985,241399997.0
2008-10-21 00:33:00,0.6198,0.6198,0.6192,0.6192,418000005.0
2008-10-21 00:34:00,0.6193,0.6193,0.6189,0.6189,401799999.0
2008-10-21 00:35:00,0.619,0.61905,0.61855,0.61855,438199996.0
2008-10-21 00:36:00,0.61865,0.61865,0.618,0.61805,180499997.0
2008-10-21 00:37:00,0.61805,0.6186,0.61805,0.6186,570000007.0
2008-10-21 00:38:00,0.6184,0.61875,0.61825,0.61875,131200001.0
2008-10-21 00:39:00,0.61885,0.619,0.61885,0.619,108600001.0
2008-10-21 00:40:00,0.619,0.6192,0.619,0.6191,280899993.0
2008-10-21 00:41:00,0.6193,0.6193,0.6189,0.619,858000000.0
2008-10-21 00:42:00,0.619,0.619,0.619,0.619,165599998.0
2008-10-21 00:43:00,0.619,0.619,0.619,0.619,253299999.0
2008-10-21 00:44:00,0.619,0.6193,0.619,0.6192,481100003.0
2008-10-21 00:45:00,0.6192,0.6192,0.6192,0.6192,46599998.0
2008-10-21 00:46:00,0.6192,0.6192,0.61915,0.61915,155000000.0
2008-10-21 00:47:00,0.6191,0.6191,0.6191,0.6191,47200001.0
2008-10-21 00:48:00,0.61905,0.61905,0.61905,0.61905,92400002.0
2008-10-21 00:49:00,0.61881,0.61899,0.61855,0.6187,561900003.0
2008-10-21 00:50:00,0.619,0.619,0.61845,0.6186,581699990.0
2008-10-21 00:51:00,0.6186,0.61865,0.6185,0.61865,619100003.0
2008-10-21 00:52:00,0.61865,0.61925,0.6185,0.6185,1102300005.0
2008-10-21 00:53:00,0.61855,0.61855,0.6185,0.6185,960600008.0
2008-10-21 00:54:00,0.61855,0.6188,0.6185,0.6188,570600003.0
2008-10-21 00:55:00,0.6188,0.619,0.6188,0.619,363700005.0
2008-10-21 00:56:00,0.61895,0.619,0.61895,0.619,156400002.0
2008-10-21 00:57:00,0.6191,0.6192,0.6191,0.6192,175199996.0
2008-10-21 00:58:00,0.61925,0.6196,0.61925,0.6196,513300004.0
2008-10-21 00:59:00,0.6196,0.6204,0.6196,0.62,1816699979.0
2008-10-21 01:00:00,0.6201,0.6203,0.6201,0.62015,746100012.0
2008-10-21 01:01:00,0.62015,0.62045,0.62015,0.62045,451099998.0
2008-10-21 01:02:00,0.6205,0.62105,0.62045,0.6205,1221499989.0
2008-10-21 01:03:00,0.6203,0.6203,0.6203,0.6203,111399997.0
2008-10-21 01:04:00,0.6203,0.6203,0.6203,0.6203,137700001.0
2008-10-21 01:05:00,0.6203,0.6203,0.6203,0.6203,83599998.0
2008-10-21 01:06:00,0.6202,0.6202,0.62005,0.62005,333099998.0
2008-10-21 01:07:00,0.6201,0.6203,0.6201,0.6203,333499995.0
2008-10-21 01:08:00,0.6204,0.62045,0.6204,0.62045,171900002.0
2008-10-21 01:09:00,0.6205,0.62055,0.6203,0.6203,793500002.0
2008-10-21 01:10:00,0.6203,0.6204,0.6203,0.6203,633599995.0
2008-10-21 01:11:00,0.6203,0.62035,0.6203,0.62035,290599999.0
2008-10-21 01:12:00,0.6204,0.62075,0.6204,0.62075,214500002.0
2008-10-21 01:13:00,0.6208,0.62105,0.6208,0.6208,674499998.0
2008-10-21 01:14:00,0.6208,0.6208,0.6208,0.6208,34400002.0
2008-10-21 01:15:00,0.6208,0.6208,0.6208,0.6208,56000000.0
2008-10-21 01:16:00,0.6208,0.6208,0.6208,0.6208,39400002.0
2008-10-21 01:17:00,0.6201,0.62015,0.6198,0.61995,910600021.0
2008-10-21 01:18:00,0.61985,0.62,0.6198,0.62,521199999.0
2008-10-21 01:19:00,0.62,0.62025,0.6198,0.61985,1155799997.0
2008-10-21 01:20:00,0.62,0.62,0.6191,0.61945,671599999.0
2008-10-21 01:21:00,0.6195,0.6195,0.61885,0.619,1018199997.0
2008-10-21 01:22:00,0.619,0.6191,0.61895,0.6191,227799995.0
2008-10-21 01:23:00,0.61915,0.6192,0.6188,0.6189,516799990.0
2008-10-21 01:24:00,0.61905,0.61995,0.61895,0.61995,880100017.0
2008-10-21 01:25:00,0.61995,0.62,0.6198,0.62,458400002.0
2008-10-21 01:26:00,0.6199,0.61995,0.6199,0.61995,186099993.0
2008-10-21 01:27:00,0.61995,0.61995,0.6199,0.6199,129000000.0
2008-10-21 01:28:00,0.6199,0.6199,0.6199,0.6199,302200001.0
2008-10-21 01:29:00,0.6199,0.6201,0.6199,0.6201,506899993.0
2008-10-21 01:30:00,0.62,0.62,0.62,0.62,306699997.0
2008-10-21 01:31:00,0.62,0.62,0.62,0.62,99699998.0
2008-10-21 01:32:00,0.62,0.6203,0.62,0.6201,1272099994.0
2008-10-21 01:33:00,0.6201,0.62015,0.6201,0.62015,588500001.0
2008-10-21 01:34:00,0.62015,0.6203,0.6201,0.6201,628300007.0
2008-10-21 01:35:00,0.6201,0.6201,0.6201,0.6201,547800003.0
2008-10-21 01:36:00,0.6201,0.6201,0.6201,0.6201,424099990.0
2008-10-21 01:37:00,0.6201,0.6201,0.6201,0.6201,850199996.0
2008-10-21 01:38:00,0.6201,0.6201,0.6201,0.6201,420000005.0
2008-10-21 01:39:00,0.6201,0.6201,0.6201,0.6201,90800003.0
2008-10-21 01:40:00,0.6201,0.6202,0.6201,0.6201,401700001.0
2008-10-21 01:41:00,0.62015,0.6202,0.6201,0.6201,515600002.0
2008-10-21 01:42:00,0.6201,0.6201,0.6201,0.6201,157800004.0
2008-10-21 01:43:00,0.6201,0.6201,0.6197,0.61975,341500001.0
2008-10-21 01:44:00,0.6198,0.6199,0.6198,0.6199,91299999.0
2008-10-21 01:45:00,0.6198,0.6198,0.6198,0.6198,58200001.0
2008-10-21 01:46:00,0.6199,0.62025,0.61965,0.61985,818300004.0
2008-10-21 01:47:00,0.62,0.62075,0.62,0.6203,429400014.0
2008-10-21 01:48:00,0.6203,0.6203,0.6203,0.6203,363200006.0
2008-10-21 01:49:00,0.6203,0.6203,0.6203,0.6203,68099998.0
2008-10-21 01:50:00,0.61994,0.62029,0.61956,0.61999,1668900019.0
2008-10-21 01:51:00,0.62007,0.62011,0.61977,0.61996,2051300017.0
2008-10-21 01:52:00,0.61985,0.62007,0.61978,0.61995,709000004.0
2008-10-21 01:53:00,0.6203,0.6203,0.6203,0.6203,59200001.0
2008-10-21 01:54:00,0.6203,0.62075,0.6203,0.6204,1014799983.0
2008-10-21 01:55:00,0.6205,0.6207,0.6205,0.6207,382600003.0
2008-10-21 01:56:00,0.6208,0.62085,0.6207,0.62085,291400000.0
2008-10-21 01:57:00,0.6208,0.62145,0.6208,0.6211,1434899993.0
2008-10-21 01:58:00,0.6211,0.6213,0.62045,0.62105,610000002.0
2008-10-21 01:59:00,0.6212,0.6213,0.6206,0.62065,932699990.0
2008-10-21 02:00:00,0.6206,0.6212,0.6206,0.62115,866099990.0
2008-10-21 02:01:00,0.62115,0.62145,0.62115,0.62145,444200000.0
2008-10-21 02:02:00,0.62145,0.62145,0.6212,0.6212,1109700006.0
2008-10-21 02:03:00,0.6212,0.6212,0.6207,0.621,1170299997.0
2008-10-21 02:04:00,0.62095,0.62095,0.6205,0.6206,875199992.0
2008-10-21 02:05:00,0.6208,0.6209,0.6208,0.6209,127300003.0
2008-10-21 02:06:00,0.6208,0.6208,0.6206,0.6206,364500005.0
2008-10-21 02:07:00,0.6206,0.6206,0.62,0.62035,683899995.0
2008-10-21 02:08:00,0.62035,0.62065,0.62,0.6205,2076700005.0
2008-10-21 02:09:00,0.62035,0.62055,0.6202,0.6204,1834100007.0
2008-10-21 02:10:00,0.62045,0.6207,0.62045,0.6207,879199998.0
2008-10-21 02:11:00,0.6207,0.62095,0.6205,0.6206,1337199995.0
2008-10-21 02:12:00,0.62065,0.62095,0.6206,0.62095,802800011.0
2008-10-21 02:13:00,0.62105,0.62105,0.6208,0.6208,421400004.0
2008-10-21 02:14:00,0.6208,0.62095,0.6208,0.6208,1268600012.0
2008-10-21 02:15:00,0.62027,0.6203,0.62007,0.62017,543400001.0
2008-10-21 02:16:00,0.6208,0.6208,0.62,0.62035,1484399999.0
2008-10-21 02:17:00,0.6204,0.62055,0.62025,0.6205,1165099990.0
2008-10-21 02:18:00,0.6205,0.62075,0.6202,0.62075,1014700009.0
2008-10-21 02:19:00,0.6208,0.6208,0.62075,0.6208,168700001.0
2008-10-21 02:20:00,0.62032,0.62055,0.62015,0.6204,722400007.0
2008-10-21 02:21:00,0.62075,0.62075,0.62075,0.62075,642500001.0
2008-10-21 02:22:00,0.62037,0.6207,0.62009,0.62032,1709599983.0
2008-10-21 02:23:00,0.62054,0.6206,0.62035,0.6206,846399987.0
2008-10-21 02:24:00,0.6208,0.6208,0.6208,0.6208,238500000.0
2008-10-21 02:25:00,0.62057,0.62064,0.62046,0.62049,430899997.0
2008-10-21 02:26:00,0.6208,0.6208,0.62055,0.62055,395400002.0
2008-10-21 02:27:00,0.6207,0.6207,0.6207,0.6207,258100003.0
2008-10-21 02:28:00,0.62055,0.6207,0.6205,0.6207,247800003.0
2008-10-21 02:29:00,0.6206,0.62085,0.6205,0.62075,483399997.0
2008-10-21 02:30:00,0.62065,0.62065,0.62,0.62,748899998.0
2008-10-21 02:31:00,0.6197,0.6202,0.6197,0.6201,871000012.0
2008-10-21 02:32:00,0.61985,0.6201,0.6198,0.6199,871000012.0
2008-10-21 02:33:00,0.6199,0.6199,0.61855,0.6187,1508499990.0
2008-10-21 02:34:00,0.6189,0.6191,0.61835,0.61865,1117700009.0
2008-10-21 02:35:00,0.6188,0.6189,0.6177,0.6178,1086299993.0
2008-10-21 02:36:00,0.6176,0.61805,0.61755,0.6179,1086299993.0
2008-10-21 02:37:00,0.61795,0.61795,0.6174,0.6175,1095500001.0
2008-10-21 02:38:00,0.6177,0.6177,0.6171,0.6171,1660399986.0
2008-10-21 02:39:00,0.6173,0.6184,0.6173,0.6184,1660399986.0
2008-10-21 02:40:00,0.6186,0.6188,0.6183,0.6185,1660399986.0
2008-10-21 02:41:00,0.6187,0.6193,0.6187,0.619,1093500000.0
2008-10-21 02:42:00,0.6189,0.6189,0.61775,0.61775,2141200004.0
2008-10-21 02:43:00,0.6178,0.6178,0.61685,0.617,1026700007.0
2008-10-21 02:44:00,0.617,0.6173,0.6165,0.6172,1376799997.0
2008-10-21 02:45:00,0.6172,0.6182,0.6172,0.6182,755600002.0
2008-10-21 02:46:00,0.61815,0.6185,0.6181,0.6181,808800003.0
2008-10-21 02:47:00,0.6182,0.6182,0.6182,0.6182,120700001.0
2008-10-21 02:48:00,0.61835,0.61835,0.61825,0.61825,249599998.0
2008-10-21 02:49:00,0.61835,0.61835,0.618,0.6182,581199995.0
2008-10-21 02:50:00,0.61835,0.6189,0.6182,0.6183,764399997.0
2008-10-21 02:51:00,0.6185,0.6186,0.6185,0.6185,191600003.0
2008-10-21 02:52:00,0.6187,0.6188,0.6187,0.6188,227199996.0
2008-10-21 02:53:00,0.6188,0.6188,0.6188,0.6188,56900002.0
2008-10-21 02:54:00,0.6188,0.6188,0.6188,0.6188,399499995.0
2008-10-21 02:55:00,0.6188,0.6192,0.6185,0.6187,939500000.0
2008-10-21 02:56:00,0.6187,0.6188,0.61745,0.61745,1571700000.0
2008-10-21 02:57:00,0.61785,0.618,0.61785,0.618,322099998.0
2008-10-21 02:58:00,0.6182,0.6185,0.6182,0.6185,167499996.0
2008-10-21 02:59:00,0.61855,0.61855,0.6181,0.6182,419100006.0
2008-10-21 03:00:00,0.6182,0.6184,0.6182,0.6184,243499992.0
2008-10-21 03:01:00,0.61815,0.6186,0.61805,0.6182,527299993.0
2008-10-21 03:02:00,0.6182,0.6182,0.6181,0.6182,808900005.0
2008-10-21 03:03:00,0.6184,0.6185,0.6181,0.6185,918600004.0
2008-10-21 03:04:00,0.6184,0.6185,0.61835,0.6184,796900014.0
2008-10-21 03:05:00,0.61835,0.6184,0.6181,0.6182,1660799987.0
2008-10-21 03:06:00,0.6182,0.6183,0.6175,0.6175,535400001.0
2008-10-21 03:07:00,0.6175,0.6177,0.6175,0.6176,535400001.0
2008-10-21 03:08:00,0.6176,0.6176,0.6176,0.6176,211399992.0
2008-10-21 03:09:00,0.6177,0.6182,0.6175,0.6182,515599999.0
2008-10-21 03:10:00,0.6182,0.6182,0.618,0.6181,515599999.0
2008-10-21 03:11:00,0.6181,0.6181,0.6178,0.6178,931300009.0
2008-10-21 03:12:00,0.6178,0.6178,0.6165,0.6168,1050900010.0
2008-10-21 03:13:00,0.6168,0.61685,0.6166,0.6166,1213200008.0
2008-10-21 03:14:00,0.6166,0.6166,0.61605,0.6162,1216200002.0
2008-10-21 03:15:00,0.6162,0.6163,0.61615,0.61625,1210199990.0
2008-10-21 03:16:00,0.61625,0.61705,0.6162,0.6167,862700006.0
2008-10-21 03:17:00,0.6167,0.61705,0.6166,0.6167,1020099987.0
2008-10-21 03:18:00,0.6167,0.61695,0.6166,0.61695,1358700004.0
2008-10-21 03:19:00,0.617,0.6174,0.6167,0.6168,1097100013.0
2008-10-21 03:20:00,0.6172,0.6173,0.6172,0.6173,478799998.0
2008-10-21 03:21:00,0.6173,0.6173,0.61675,0.61695,331300003.0
2008-10-21 03:22:00,0.6169,0.6169,0.61635,0.6168,896000000.0
2008-10-21 03:23:00,0.6169,0.6169,0.61605,0.61625,1290100011.0
2008-10-21 03:24:00,0.6163,0.6164,0.61625,0.6164,694899992.0
2008-10-21 03:25:00,0.6163,0.6164,0.6163,0.61635,210099998.0
2008-10-21 03:26:00,0.61635,0.61655,0.61635,0.6164,283199996.0
2008-10-21 03:27:00,0.61645,0.6166,0.61645,0.6166,274700006.0
2008-10-21 03:28:00,0.6166,0.6171,0.61655,0.6167,716700001.0
2008-10-21 03:29:00,0.6167,0.61695,0.6166,0.61695,454299995.0
2008-10-21 03:30:00,0.61695,0.61695,0.61695,0.61695,77500000.0
2008-10-21 03:31:00,0.61695,0.6171,0.61655,0.6171,394399992.0
2008-10-21 03:32:00,0.6171,0.6171,0.6169,0.617,515899993.0
2008-10-21 03:33:00,0.617,0.61715,0.61665,0.617,948899992.0
2008-10-21 03:34:00,0.61674,0.61689,0.61657,0.61667,637700001.0
2008-10-21 03:35:00,0.6172,0.61775,0.6172,0.61775,520700001.0
2008-10-21 03:36:00,0.6177,0.6177,0.6176,0.6177,271600003.0
2008-10-21 03:37:00,0.61775,0.6178,0.61735,0.6178,847899997.0
2008-10-21 03:38:00,0.6178,0.618,0.6178,0.6179,403099993.0
2008-10-21 03:39:00,0.618,0.618,0.618,0.618,61500000.0
2008-10-21 03:40:00,0.61795,0.61805,0.6175,0.6178,947400014.0
2008-10-21 03:41:00,0.6178,0.61805,0.6176,0.618,954799994.0
2008-10-21 03:42:00,0.618,0.618,0.6175,0.6176,639199998.0
2008-10-21 03:43:00,0.6176,0.6177,0.6175,0.61765,649500005.0
2008-10-21 03:44:00,0.61765,0.6177,0.61765,0.6177,151399997.0
2008-10-21 03:45:00,0.6177,0.61795,0.61755,0.6177,532300001.0
2008-10-21 03:46:00,0.61735,0.61735,0.617,0.617,112100001.0
2008-10-21 03:47:00,0.617,0.617,0.61695,0.61695,719500002.0
2008-10-21 03:48:00,0.61695,0.61695,0.6168,0.6168,846400002.0
2008-10-21 03:49:00,0.6168,0.617,0.6168,0.617,455399997.0
2008-10-21 03:50:00,0.617,0.617,0.617,0.617,77300003.0
2008-10-21 03:51:00,0.617,0.61705,0.61695,0.61695,854200010.0
2008-10-21 03:52:00,0.61695,0.61695,0.61695,0.61695,385899997.0
2008-10-21 03:53:00,0.61695,0.61695,0.61695,0.61695,55400002.0
2008-10-21 03:54:00,0.61639,0.61685,0.61639,0.61673,1107899999.0
2008-10-21 03:55:00,0.6164,0.6167,0.61608,0.6164,523299999.0
2008-10-21 03:56:00,0.6165,0.6165,0.6163,0.61648,325600000.0
2008-10-21 03:57:00,0.61695,0.617,0.61695,0.617,322800008.0
2008-10-21 03:58:00,0.617,0.61725,0.617,0.6172,1542299999.0
2008-10-21 03:59:00,0.6174,0.6174,0.61725,0.6174,709499996.0
2008-10-21 04:00:00,0.6174,0.6175,0.6172,0.61735,1426699995.0
2008-10-21 04:01:00,0.6174,0.61745,0.6174,0.6174,760000000.0
2008-10-21 04:02:00,0.61745,0.6176,0.6173,0.6176,565100002.0
2008-10-21 04:03:00,0.618,0.6181,0.6176,0.6176,366899995.0
2008-10-21 04:04:00,0.6175,0.6176,0.6172,0.6173,366899995.0
2008-10-21 04:05:00,0.6173,0.6175,0.6173,0.6175,348199997.0
2008-10-21 04:06:00,0.6175,0.61755,0.6173,0.6175,1132000009.0
2008-10-21 04:07:00,0.6175,0.6175,0.6175,0.6175,67800003.0
2008-10-21 04:08:00,0.61715,0.6172,0.61715,0.6172,98700001.0
2008-10-21 04:09:00,0.61765,0.61765,0.6176,0.61765,263599998.0
2008-10-21 04:10:00,0.61765,0.61765,0.6174,0.6174,699899997.0
2008-10-21 04:11:00,0.6174,0.6174,0.6174,0.6174,31000000.0
2008-10-21 04:12:00,0.6174,0.61745,0.6172,0.61735,473700001.0
2008-10-21 04:13:00,0.61735,0.61735,0.6172,0.6172,298499996.0
2008-10-21 04:14:00,0.6172,0.6172,0.6172,0.6172,52200001.0
2008-10-21 04:15:00,0.6171,0.6171,0.61705,0.6171,412299995.0
2008-10-21 04:16:00,0.6171,0.6172,0.61655,0.6171,1688500018.0
2008-10-21 04:17:00,0.6171,0.6171,0.61705,0.61705,183000000.0
2008-10-21 04:18:00,0.61705,0.61705,0.6166,0.61665,811900016.0
2008-10-21 04:19:00,0.61675,0.61695,0.6167,0.6169,738399987.0
2008-10-21 04:20:00,0.617,0.617,0.61695,0.61695,138300001.0
2008-10-21 04:21:00,0.61695,0.61695,0.6168,0.6168,173799999.0
2008-10-21 04:22:00,0.6165,0.61657,0.61638,0.61648,1120699992.0
2008-10-21 04:23:00,0.61632,0.61688,0.61632,0.61657,949499994.0
2008-10-21 04:24:00,0.6166,0.6166,0.61612,0.61653,1208399995.0
2008-10-21 04:25:00,0.6168,0.6168,0.6168,0.6168,208200001.0
2008-10-21 04:26:00,0.61685,0.61685,0.61685,0.61685,184800004.0
2008-10-21 04:27:00,0.61685,0.61685,0.61685,0.61685,40400002.0
2008-10-21 04:28:00,0.6168,0.61685,0.6168,0.61685,155900002.0
2008-10-21 04:29:00,0.61685,0.61685,0.61685,0.61685,47599998.0
2008-10-21 04:30:00,0.61671,0.61677,0.61645,0.61645,1198200009.0
2008-10-21 04:31:00,0.61685,0.6169,0.6168,0.6168,448400005.0
2008-10-21 04:32:00,0.6168,0.6168,0.6168,0.6168,124100003.0
2008-10-21 04:33:00,0.6168,0.6168,0.6168,0.6168,53000000.0
2008-10-21 04:34:00,0.61675,0.61675,0.6166,0.6167,473899998.0
2008-10-21 04:35:00,0.6167,0.6167,0.6167,0.6167,103400002.0
2008-10-21 04:36:00,0.6167,0.6167,0.6167,0.6167,224400002.0
2008-10-21 04:37:00,0.6167,0.61715,0.6167,0.6171,1290500004.0
2008-10-21 04:38:00,0.6169,0.6175,0.6169,0.6172,1345100012.0
2008-10-21 04:39:00,0.6173,0.61745,0.6172,0.61745,1345100012.0
2008-10-21 04:40:00,0.61745,0.61745,0.6174,0.6174,165700001.0
2008-10-21 04:41:00,0.6174,0.61745,0.6173,0.61745,275900007.0
2008-10-21 04:42:00,0.61745,0.61745,0.61675,0.61685,892999999.0
2008-10-21 04:43:00,0.61685,0.61725,0.61685,0.61705,552099998.0
2008-10-21 04:44:00,0.617,0.617,0.617,0.617,184800004.0
2008-10-21 04:45:00,0.617,0.61715,0.617,0.61715,451299995.0
2008-10-21 04:46:00,0.6172,0.6172,0.6172,0.6172,159199996.0
2008-10-21 04:47:00,0.6171,0.6171,0.6169,0.6169,421099994.0
2008-10-21 04:48:00,0.61705,0.61705,0.6169,0.6169,166000000.0
2008-10-21 04:49:00,0.6169,0.6169,0.6168,0.6168,812499995.0
2008-10-21 04:50:00,0.61685,0.6171,0.6168,0.6171,1389399987.0
2008-10-21 04:51:00,0.61705,0.61705,0.61685,0.61695,873600004.0
2008-10-21 04:52:00,0.61695,0.61695,0.61685,0.61685,198100003.0
2008-10-21 04:53:00,0.617,0.6175,0.617,0.6175,710199990.0
2008-10-21 04:54:00,0.6175,0.6175,0.6174,0.6175,856800000.0
2008-10-21 04:55:00,0.6175,0.6175,0.6172,0.61725,1174699996.0
2008-10-21 04:56:00,0.61725,0.61745,0.61725,0.61735,738799999.0
2008-10-21 04:57:00,0.6174,0.6175,0.6174,0.6175,338500005.0
2008-10-21 04:58:00,0.61755,0.6176,0.6174,0.61745,1065600008.0
2008-10-21 04:59:00,0.61745,0.61795,0.61745,0.61795,1178500007.0
2008-10-21 05:00:00,0.61785,0.61785,0.6177,0.6177,913100001.0
2008-10-21 05:01:00,0.6177,0.6177,0.6175,0.6175,208600001.0
2008-10-21 05:02:00,0.6175,0.61755,0.61695,0.61755,962100000.0
2008-10-21 05:03:00,0.61755,0.6176,0.61755,0.6176,232000001.0
2008-10-21 05:04:00,0.61755,0.6177,0.61755,0.61755,377700005.0
2008-10-21 05:05:00,0.6177,0.6188,0.6177,0.61835,1375800009.0
2008-10-21 05:06:00,0.6184,0.61855,0.61835,0.61835,1001099999.0
2008-10-21 05:07:00,0.61835,0.61835,0.6181,0.6181,1111899999.0
2008-10-21 05:08:00,0.6181,0.6181,0.6177,0.61775,806899994.0
2008-10-21 05:09:00,0.61775,0.61775,0.6169,0.61705,599799999.0
2008-10-21 05:10:00,0.6172,0.6174,0.6171,0.6171,1455099998.0
2008-10-21 05:11:00,0.6171,0.61725,0.6171,0.6171,1455099998.0
2008-10-21 05:12:00,0.6171,0.6171,0.6171,0.6171,84400002.0
2008-10-21 05:13:00,0.617,0.617,0.617,0.617,82400002.0
2008-10-21 05:14:00,0.61715,0.61725,0.61715,0.61725,261300003.0
2008-10-21 05:15:00,0.61725,0.61725,0.61705,0.61715,593599999.0
2008-10-21 05:16:00,0.61715,0.61715,0.6169,0.6171,1245000005.0
2008-10-21 05:17:00,0.61705,0.61705,0.6165,0.6165,738899996.0
2008-10-21 05:18:00,0.6165,0.61655,0.61635,0.6165,847899998.0
2008-10-21 05:19:00,0.6165,0.61665,0.6165,0.6166,951500004.0
2008-10-21 05:20:00,0.61665,0.617,0.61665,0.617,936900000.0
2008-10-21 05:21:00,0.617,0.61715,0.61665,0.6169,529200001.0
2008-10-21 05:22:00,0.6169,0.61705,0.6169,0.61705,423099995.0
2008-10-21 05:23:00,0.61715,0.61715,0.6168,0.61685,728799996.0
2008-10-21 05:24:00,0.6169,0.61695,0.61685,0.6169,743200003.0
2008-10-21 05:25:00,0.6169,0.61695,0.61675,0.6168,844399994.0
2008-10-21 05:26:00,0.6169,0.6169,0.6169,0.6169,62700001.0
2008-10-21 05:27:00,0.6169,0.6173,0.6169,0.6173,1391999995.0
2008-10-21 05:28:00,0.61735,0.61745,0.61735,0.61735,219199996.0
2008-10-21 05:29:00,0.61735,0.61745,0.61735,0.61745,331099998.0
2008-10-21 05:30:00,0.61745,0.6176,0.6174,0.61755,943500007.0
2008-10-21 05:31:00,0.61755,0.61775,0.61745,0.61775,454800008.0
2008-10-21 05:32:00,0.61765,0.61765,0.61765,0.61765,122600003.0
2008-10-21 05:33:00,0.61765,0.6179,0.61735,0.6177,872900007.0
2008-10-21 05:34:00,0.6174,0.6174,0.61733,0.61733,360000003.0
2008-10-21 05:35:00,0.6177,0.6179,0.6177,0.61785,404499995.0
2008-10-21 05:36:00,0.61785,0.6179,0.6178,0.6178,302299999.0
2008-10-21 05:37:00,0.6178,0.6178,0.6178,0.6178,43000000.0
2008-10-21 05:38:00,0.61785,0.618,0.61785,0.618,488100002.0
2008-10-21 05:39:00,0.618,0.61805,0.618,0.61805,240700001.0
2008-10-21 05:40:00,0.618,0.618,0.6172,0.6172,446200003.0
2008-10-21 05:41:00,0.61745,0.61785,0.61745,0.61785,345500000.0
2008-10-21 05:42:00,0.61785,0.61785,0.61705,0.6173,755400006.0
2008-10-21 05:43:00,0.61745,0.61755,0.6173,0.61755,353599993.0
2008-10-21 05:44:00,0.61755,0.61755,0.61755,0.61755,48500000.0
2008-10-21 05:45:00,0.61755,0.6177,0.61755,0.6177,93100003.0
2008-10-21 05:46:00,0.61765,0.61765,0.61765,0.61765,52000000.0
2008-10-21 05:47:00,0.61765,0.61765,0.61755,0.61755,107399997.0
2008-10-21 05:48:00,0.6175,0.6175,0.6175,0.6175,94399997.0
2008-10-21 05:49:00,0.61755,0.6176,0.6175,0.6176,356600003.0
2008-10-21 05:50:00,0.61755,0.61755,0.61755,0.61755,69199997.0
2008-10-21 05:51:00,0.6176,0.6179,0.6176,0.6179,201900002.0
2008-10-21 05:52:00,0.61775,0.61775,0.61775,0.61775,150699996.0
2008-10-21 05:53:00,0.61775,0.61775,0.61775,0.61775,97899997.0
2008-10-21 05:54:00,0.61764,0.61783,0.61764,0.6177,656999983.0
2008-10-21 05:55:00,0.61775,0.6179,0.61775,0.61785,274100003.0
2008-10-21 05:56:00,0.61785,0.6179,0.6176,0.6176,1135800009.0
2008-10-21 05:57:00,0.61765,0.6177,0.6174,0.6174,411399997.0
2008-10-21 05:58:00,0.6174,0.61745,0.61705,0.6173,550900001.0
2008-10-21 05:59:00,0.61705,0.6174,0.61695,0.61695,345000004.0
2008-10-21 06:00:00,0.6173,0.6177,0.617,0.6176,1196999998.0
2008-10-21 06:01:00,0.61765,0.61785,0.61735,0.6176,683800000.0
2008-10-21 06:02:00,0.6176,0.6176,0.6174,0.6174,428700000.0
2008-10-21 06:03:00,0.6174,0.6174,0.6172,0.6172,438700002.0
2008-10-21 06:04:00,0.6174,0.6174,0.617,0.61705,1314799989.0
2008-10-21 06:05:00,0.6171,0.6171,0.61685,0.6169,626999996.0
2008-10-21 06:06:00,0.6169,0.61695,0.6169,0.61695,233400002.0
2008-10-21 06:07:00,0.6169,0.61745,0.6169,0.617,1894999991.0
2008-10-21 06:08:00,0.61695,0.6174,0.61695,0.6174,882000013.0
2008-10-21 06:09:00,0.6174,0.61745,0.61695,0.61725,634299995.0
2008-10-21 06:10:00,0.61725,0.61765,0.61705,0.6174,927299997.0
2008-10-21 06:11:00,0.61735,0.6177,0.61735,0.6177,291999990.0
2008-10-21 06:12:00,0.6178,0.6178,0.61765,0.6178,328599998.0
2008-10-21 06:13:00,0.6177,0.6177,0.6177,0.6177,175099999.0
2008-10-21 06:14:00,0.6177,0.6177,0.6177,0.6177,97300004.0
2008-10-21 06:15:00,0.6177,0.6177,0.6169,0.6172,172300000.0
2008-10-21 06:16:00,0.6172,0.6172,0.61695,0.61695,265499999.0
2008-10-21 06:17:00,0.617,0.61715,0.61695,0.617,600999999.0
2008-10-21 06:18:00,0.617,0.617,0.61695,0.617,1096100011.0
2008-10-21 06:19:00,0.617,0.6171,0.617,0.61705,277600006.0
2008-10-21 06:20:00,0.61705,0.61745,0.61705,0.61745,920799998.0
2008-10-21 06:21:00,0.61745,0.6176,0.6172,0.6175,1179799995.0
2008-10-21 06:22:00,0.61755,0.61765,0.61755,0.61765,1635599993.0
2008-10-21 06:23:00,0.61765,0.61765,0.6176,0.6176,319100008.0
2008-10-21 06:24:00,0.6176,0.618,0.61755,0.618,1612999987.0
2008-10-21 06:25:00,0.6181,0.61875,0.6181,0.61835,871700002.0
2008-10-21 06:26:00,0.61825,0.61825,0.61825,0.61825,146200005.0
2008-10-21 06:27:00,0.61825,0.61825,0.6182,0.6182,142299995.0
2008-10-21 06:28:00,0.6182,0.61825,0.6178,0.61785,974100015.0
2008-10-21 06:29:00,0.6178,0.6178,0.61775,0.61775,314099998.0
2008-10-21 06:30:00,0.61775,0.6178,0.6176,0.61765,796999994.0
2008-10-21 06:31:00,0.6177,0.6177,0.61695,0.6172,1143200001.0
2008-10-21 06:32:00,0.6172,0.61725,0.6168,0.617,1200599980.0
2008-10-21 06:33:00,0.617,0.6176,0.61685,0.6171,1081500011.0
2008-10-21 06:34:00,0.61715,0.6175,0.61715,0.6175,219300002.0
2008-10-21 06:35:00,0.6174,0.61755,0.6174,0.6175,293800003.0
2008-10-21 06:36:00,0.61735,0.6175,0.61735,0.6175,105299999.0
2008-10-21 06:37:00,0.6176,0.6176,0.6174,0.6174,169099998.0
2008-10-21 06:38:00,0.6173,0.6173,0.6173,0.6173,339100003.0
2008-10-21 06:39:00,0.6174,0.6176,0.6174,0.61755,905100000.0
2008-10-21 06:40:00,0.61755,0.61755,0.6175,0.6175,150100006.0
2008-10-21 06:41:00,0.6174,0.61745,0.61725,0.61745,515700002.0
2008-10-21 06:42:00,0.6175,0.61755,0.6175,0.61755,390100005.0
2008-10-21 06:43:00,0.61755,0.6176,0.61755,0.6176,156700005.0
2008-10-21 06:44:00,0.6177,0.6177,0.6177,0.6177,84000000.0
2008-10-21 06:45:00,0.6177,0.6177,0.6176,0.6176,260399997.0
2008-10-21 06:46:00,0.6177,0.6177,0.6176,0.6176,906500001.0
2008-10-21 06:47:00,0.6176,0.6176,0.6175,0.6175,558499994.0
2008-10-21 06:48:00,0.61755,0.6177,0.6175,0.6177,842099985.0
2008-10-21 06:49:00,0.6177,0.6177,0.6177,0.6177,41599998.0
2008-10-21 06:50:00,0.6177,0.6177,0.61745,0.6175,712300002.0
2008-10-21 06:51:00,0.61745,0.61745,0.6174,0.6174,128399997.0
2008-10-21 06:52:00,0.61735,0.61745,0.61735,0.61745,341700000.0
2008-10-21 06:53:00,0.6175,0.6175,0.61705,0.61715,680000003.0
2008-10-21 06:54:00,0.6171,0.6171,0.6165,0.61675,508800003.0
2008-10-21 06:55:00,0.61675,0.61675,0.61675,0.61675,66099998.0
2008-10-21 06:56:00,0.61695,0.61695,0.61685,0.61685,196900002.0
2008-10-21 06:57:00,0.61675,0.61675,0.61605,0.61605,516599993.0
2008-10-21 06:58:00,0.6163,0.61655,0.6163,0.6164,516099998.0
2008-10-21 06:59:00,0.6164,0.61665,0.61605,0.61665,604700005.0
2008-10-21 07:00:00,0.61655,0.61685,0.61645,0.61675,678300008.0
2008-10-21 07:01:00,0.6168,0.61685,0.61605,0.61605,787500005.0
2008-10-21 07:02:00,0.61635,0.6164,0.61635,0.61635,142499995.0
2008-10-21 07:03:00,0.6165,0.61655,0.61645,0.61655,475799999.0
2008-10-21 07:04:00,0.6166,0.61695,0.61655,0.61695,1512400009.0
2008-10-21 07:05:00,0.617,0.61715,0.617,0.6171,540399998.0
2008-10-21 07:06:00,0.6171,0.6171,0.617,0.61705,352800004.0
2008-10-21 07:07:00,0.61705,0.61705,0.61705,0.61705,135699997.0
2008-10-21 07:08:00,0.61705,0.61715,0.61685,0.6169,1184600006.0
2008-10-21 07:09:00,0.61695,0.617,0.6166,0.617,532599996.0
2008-10-21 07:10:00,0.617,0.617,0.61645,0.61645,1071200008.0
2008-10-21 07:11:00,0.61645,0.6165,0.6164,0.6165,611899998.0
2008-10-21 07:12:00,0.61645,0.61645,0.61625,0.61625,316200005.0
2008-10-21 07:13:00,0.61625,0.61655,0.6162,0.61645,1040800005.0
2008-10-21 07:14:00,0.61645,0.61645,0.6163,0.61645,376399994.0
2008-10-21 07:15:00,0.6164,0.6165,0.6164,0.6165,183200001.0
2008-10-21 07:16:00,0.6165,0.6165,0.6164,0.6164,455200005.0
2008-10-21 07:17:00,0.6164,0.6164,0.6162,0.6162,369399997.0
2008-10-21 07:18:00,0.6162,0.6162,0.61495,0.61495,347299990.0
2008-10-21 07:19:00,0.61525,0.6155,0.6151,0.6151,603000005.0
2008-10-21 07:20:00,0.61545,0.61555,0.6151,0.61545,789499986.0
2008-10-21 07:21:00,0.61545,0.61555,0.61545,0.6155,539200001.0
2008-10-21 07:22:00,0.6155,0.6155,0.6139,0.614,1082599989.0
2008-10-21 07:23:00,0.614,0.6146,0.6136,0.6142,1461400006.0
2008-10-21 07:24:00,0.6139,0.61435,0.6135,0.61435,1461400006.0
2008-10-21 07:25:00,0.6144,0.6149,0.61435,0.6149,1157199996.0
2008-10-21 07:26:00,0.61495,0.6152,0.6145,0.6145,1175000003.0
2008-10-21 07:27:00,0.61455,0.61525,0.61455,0.61495,1330699985.0
2008-10-21 07:28:00,0.61505,0.6151,0.6149,0.6149,989799998.0
2008-10-21 07:29:00,0.6149,0.6149,0.6149,0.6149,73599998.0
2008-10-21 07:30:00,0.61515,0.61535,0.61505,0.61525,653700005.0
2008-10-21 07:31:00,0.6153,0.6158,0.6153,0.61575,1293299997.0
2008-10-21 07:32:00,0.6157,0.61575,0.6157,0.6157,124299999.0
2008-10-21 07:33:00,0.6157,0.6157,0.6156,0.6156,184799999.0
2008-10-21 07:34:00,0.6155,0.6155,0.6155,0.6155,65199997.0
2008-10-21 07:35:00,0.6157,0.6159,0.6156,0.6156,822900006.0
2008-10-21 07:36:00,0.6156,0.61565,0.6156,0.61565,247700004.0
2008-10-21 07:37:00,0.6156,0.6156,0.6156,0.6156,304600006.0
2008-10-21 07:38:00,0.6156,0.6156,0.6154,0.6154,552800007.0
2008-10-21 07:39:00,0.6154,0.6156,0.61535,0.6156,335299990.0
2008-10-21 07:40:00,0.61575,0.61575,0.615,0.61545,1369499986.0
2008-10-21 07:41:00,0.61535,0.61535,0.6149,0.6149,144299999.0
2008-10-21 07:42:00,0.6149,0.6155,0.6149,0.61545,831100001.0
2008-10-21 07:43:00,0.61545,0.61545,0.61515,0.61525,1239000007.0
2008-10-21 07:44:00,0.61525,0.61525,0.61475,0.61475,648800012.0
2008-10-21 07:45:00,0.6148,0.6148,0.6137,0.6137,1521200010.0
2008-10-21 07:46:00,0.6139,0.6142,0.61385,0.6141,491500000.0
2008-10-21 07:47:00,0.6141,0.6141,0.61385,0.6139,1814899989.0
2008-10-21 07:48:00,0.6139,0.6139,0.6139,0.6139,106900002.0
2008-10-21 07:49:00,0.6139,0.6139,0.6139,0.6139,542800007.0
2008-10-21 07:50:00,0.6139,0.6139,0.6135,0.61355,530399989.0
2008-10-21 07:51:00,0.61365,0.6138,0.61365,0.6138,1132579993.0
2008-10-21 07:52:00,0.61385,0.61405,0.61385,0.61405,699299996.0
2008-10-21 07:53:00,0.61405,0.6145,0.6139,0.61415,1342299996.0
2008-10-21 07:54:00,0.6142,0.61425,0.61375,0.6139,953579999.0
2008-10-21 07:55:00,0.6139,0.61395,0.6139,0.6139,495299999.0
2008-10-21 07:56:00,0.6139,0.6139,0.6139,0.6139,63299999.0
2008-10-21 07:57:00,0.6139,0.6139,0.6131,0.6132,1951899988.0
2008-10-21 07:58:00,0.61335,0.61395,0.6132,0.61385,1316399987.0
2008-10-21 07:59:00,0.61385,0.61405,0.6137,0.614,548099998.0
2008-10-21 08:00:00,0.61405,0.6142,0.614,0.61415,1061999999.0
2008-10-21 08:01:00,0.6142,0.6142,0.61405,0.61415,680800004.0
2008-10-21 08:02:00,0.6141,0.6141,0.61395,0.61395,482900000.0
2008-10-21 08:03:00,0.61375,0.6138,0.61335,0.61375,415500000.0
2008-10-21 08:04:00,0.6138,0.61395,0.6136,0.6136,585699998.0
2008-10-21 08:05:00,0.6139,0.615,0.6139,0.615,1783399991.0
2008-10-21 08:06:00,0.61485,0.6149,0.6145,0.6149,1783399991.0
2008-10-21 08:07:00,0.6148,0.61485,0.61465,0.6147,639999992.0
2008-10-21 08:08:00,0.61475,0.6149,0.61465,0.61465,1978100009.0
2008-10-21 08:09:00,0.6147,0.6147,0.6147,0.6147,213700001.0
2008-10-21 08:10:00,0.61485,0.61495,0.61485,0.61495,309599998.0
2008-10-21 08:11:00,0.61505,0.61515,0.6148,0.6148,816500009.0
2008-10-21 08:12:00,0.61475,0.61475,0.6147,0.61475,286600003.0
2008-10-21 08:13:00,0.61475,0.61475,0.61475,0.61475,85500000.0
2008-10-21 08:14:00,0.6147,0.61545,0.6147,0.61545,1386399992.0
2008-10-21 08:15:00,0.6156,0.616,0.6151,0.616,1455799996.0
2008-10-21 08:16:00,0.6161,0.6165,0.6151,0.6156,1455799996.0
2008-10-21 08:17:00,0.61545,0.61605,0.61545,0.61585,1455799996.0
2008-10-21 08:18:00,0.6159,0.61615,0.6158,0.6158,1708500004.0
2008-10-21 08:19:00,0.6158,0.6161,0.6156,0.6157,2122799975.0
2008-10-21 08:20:00,0.6158,0.6161,0.6156,0.6158,2122799975.0
2008-10-21 08:21:00,0.6157,0.61575,0.6149,0.6149,2122799975.0
2008-10-21 08:22:00,0.6147,0.6151,0.6137,0.6143,1745100003.0
2008-10-21 08:23:00,0.6143,0.61475,0.61405,0.6146,1745100003.0
2008-10-21 08:24:00,0.6146,0.6152,0.6143,0.6143,2140199996.0
2008-10-21 08:25:00,0.61445,0.6147,0.6144,0.61465,2001699990.0
2008-10-21 08:26:00,0.6147,0.616,0.6147,0.61575,1767700002.0
2008-10-21 08:27:00,0.61575,0.6158,0.6154,0.61555,1280000013.0
2008-10-21 08:28:00,0.61555,0.61565,0.61515,0.61525,1635900009.0
2008-10-21 08:29:00,0.61525,0.61535,0.6152,0.6153,1547400018.0
2008-10-21 08:30:00,0.6153,0.6153,0.6152,0.61525,334899988.0
2008-10-21 08:31:00,0.6153,0.6155,0.6153,0.6155,568200005.0
2008-10-21 08:32:00,0.6155,0.61575,0.6155,0.61575,715400003.0
2008-10-21 08:33:00,0.61575,0.61585,0.6152,0.6153,1848799997.0
2008-10-21 08:34:00,0.6153,0.6153,0.6153,0.6153,319800000.0
2008-10-21 08:35:00,0.6153,0.6153,0.6153,0.6153,51200001.0
2008-10-21 08:36:00,0.6153,0.6153,0.6151,0.61515,808700001.0
2008-10-21 08:37:00,0.61515,0.61525,0.61515,0.61525,568200006.0
2008-10-21 08:38:00,0.61525,0.61525,0.61525,0.61525,104000000.0
2008-10-21 08:39:00,0.61525,0.61525,0.6144,0.61445,1243899991.0
2008-10-21 08:40:00,0.6143,0.6147,0.6141,0.6147,1528999985.0
2008-10-21 08:41:00,0.6146,0.6146,0.61365,0.614,1528999985.0
2008-10-21 08:42:00,0.614,0.6141,0.6131,0.6131,2077900009.0
2008-10-21 08:43:00,0.6126,0.6133,0.6126,0.6131,2077900009.0
2008-10-21 08:44:00,0.6132,0.6132,0.61265,0.61275,2077900009.0
2008-10-21 08:45:00,0.61275,0.61275,0.61265,0.61265,638199986.0
2008-10-21 08:46:00,0.6126,0.61275,0.6121,0.61245,1445100013.0
2008-10-21 08:47:00,0.6123,0.6125,0.612,0.6121,454600005.0
2008-10-21 08:48:00,0.6122,0.6122,0.6121,0.6121,454600005.0
2008-10-21 08:49:00,0.6121,0.61215,0.612,0.6121,1086700005.0
2008-10-21 08:50:00,0.61205,0.61245,0.6119,0.61215,1701400013.0
2008-10-21 08:51:00,0.6121,0.6123,0.6121,0.6121,863800005.0
2008-10-21 08:52:00,0.6121,0.6121,0.6121,0.6121,233800004.0
2008-10-21 08:53:00,0.6119,0.6121,0.6113,0.6114,1486799997.0
2008-10-21 08:54:00,0.61155,0.6117,0.6113,0.6113,1486799997.0
2008-10-21 08:55:00,0.6114,0.6116,0.6111,0.6114,138399997.0
2008-10-21 08:56:00,0.6115,0.6116,0.6115,0.6116,138399997.0
2008-10-21 08:57:00,0.6116,0.6116,0.6116,0.6116,203199997.0
2008-10-21 08:58:00,0.6116,0.6127,0.6116,0.6127,1199499986.0
2008-10-21 08:59:00,0.6123,0.6129,0.6121,0.6125,1852100011.0
2008-10-21 09:00:00,0.6124,0.6127,0.61155,0.61155,1852100011.0
2008-10-21 09:01:00,0.61165,0.61205,0.61145,0.6118,2034999992.0
2008-10-21 09:02:00,0.6118,0.612,0.6116,0.612,1076899989.0
2008-10-21 09:03:00,0.61195,0.61195,0.6118,0.61195,241700003.0
2008-10-21 09:04:00,0.61195,0.612,0.6117,0.6117,681100004.0
2008-10-21 09:05:00,0.6117,0.61175,0.61165,0.61165,1006299995.0
2008-10-21 09:06:00,0.61165,0.61165,0.61055,0.6107,2051900003.0
2008-10-21 09:07:00,0.6109,0.611,0.6105,0.611,1466099993.0
2008-10-21 09:08:00,0.6111,0.6115,0.611,0.6111,1466099993.0
2008-10-21 09:09:00,0.61105,0.61105,0.61075,0.61095,1466099993.0
2008-10-21 09:10:00,0.6106,0.6116,0.6106,0.6114,1082599999.0
2008-10-21 09:11:00,0.6115,0.6125,0.6115,0.6125,1082599999.0
2008-10-21 09:12:00,0.6125,0.6126,0.6121,0.6123,1082599999.0
2008-10-21 09:13:00,0.6123,0.6123,0.6119,0.6119,669099988.0
2008-10-21 09:14:00,0.61185,0.6119,0.61185,0.6119,261799995.0
2008-10-21 09:15:00,0.61195,0.61235,0.61195,0.6123,1204300001.0
2008-10-21 09:16:00,0.6123,0.61235,0.61225,0.6123,462500003.0
2008-10-21 09:17:00,0.61235,0.61235,0.61205,0.61205,1026699995.0
2008-10-21 09:18:00,0.61205,0.61205,0.6118,0.6118,307000000.0
2008-10-21 09:19:00,0.6119,0.612,0.6119,0.6119,552800001.0
2008-10-21 09:20:00,0.6119,0.6123,0.6119,0.6122,1946200005.0
2008-10-21 09:21:00,0.6122,0.61235,0.6121,0.6123,1916400012.0
2008-10-21 09:22:00,0.6123,0.6124,0.612,0.6121,1213399997.0
2008-10-21 09:23:00,0.6121,0.6124,0.6121,0.6124,626299997.0
2008-10-21 09:24:00,0.6124,0.6128,0.6121,0.6122,1851699986.0
2008-10-21 09:25:00,0.61225,0.6123,0.6122,0.6122,419900002.0
2008-10-21 09:26:00,0.61225,0.61225,0.6121,0.6122,1076700000.0
2008-10-21 09:27:00,0.6122,0.6123,0.6121,0.61225,1546799997.0
2008-10-21 09:28:00,0.6123,0.6123,0.61215,0.61215,427399989.0
2008-10-21 09:29:00,0.61215,0.61215,0.612,0.612,304500005.0
2008-10-21 09:30:00,0.612,0.61225,0.612,0.61225,463200011.0
2008-10-21 09:31:00,0.61235,0.61235,0.61235,0.61235,1058099996.0
2008-10-21 09:32:00,0.61235,0.61245,0.61235,0.6124,496600005.0
2008-10-21 09:33:00,0.6124,0.6128,0.6124,0.6128,672499996.0
2008-10-21 09:34:00,0.6127,0.6131,0.6127,0.6131,1222599999.0
2008-10-21 09:35:00,0.6128,0.6131,0.6128,0.613,1222599999.0
2008-10-21 09:36:00,0.6131,0.6131,0.6131,0.6131,1222599999.0
2008-10-21 09:37:00,0.613,0.613,0.6129,0.61295,1222599999.0
2008-10-21 09:38:00,0.613,0.613,0.61295,0.61295,1161899999.0
2008-10-21 09:39:00,0.613,0.613,0.6119,0.6121,881500006.0
2008-10-21 09:40:00,0.6121,0.6121,0.6119,0.612,881500006.0
2008-10-21 09:41:00,0.612,0.612,0.61195,0.61195,619200001.0
2008-10-21 09:42:00,0.61195,0.612,0.6119,0.6119,443699999.0
2008-10-21 09:43:00,0.6119,0.6119,0.6119,0.6119,222000002.0
2008-10-21 09:44:00,0.6119,0.61205,0.6113,0.61205,1050099993.0
2008-10-21 09:45:00,0.61205,0.61245,0.612,0.612,886399999.0
2008-10-21 09:46:00,0.6121,0.6127,0.6119,0.6119,1198399987.0
2008-10-21 09:47:00,0.6118,0.61195,0.6118,0.61185,1198399987.0
2008-10-21 09:48:00,0.61185,0.6122,0.61185,0.612,880400011.0
2008-10-21 09:49:00,0.612,0.61215,0.6118,0.61185,1998600007.0
2008-10-21 09:50:00,0.6118,0.6124,0.6118,0.6123,1446700006.0
2008-10-21 09:51:00,0.6123,0.6123,0.61215,0.6123,732299995.0
2008-10-21 09:52:00,0.6123,0.6123,0.612,0.612,866300012.0
2008-10-21 09:53:00,0.61205,0.6121,0.6116,0.6121,1098799998.0
2008-10-21 09:54:00,0.6121,0.6121,0.612,0.612,679699987.0
2008-10-21 09:55:00,0.61205,0.6121,0.612,0.6121,896100001.0
2008-10-21 09:56:00,0.6123,0.6124,0.6119,0.6121,582899995.0
2008-10-21 09:57:00,0.6122,0.61275,0.6122,0.61275,582899995.0
2008-10-21 09:58:00,0.6128,0.6141,0.6128,0.6139,1260299999.0
2008-10-21 09:59:00,0.61405,0.61445,0.614,0.6142,1260299999.0
2008-10-21 10:00:00,0.61425,0.6144,0.6142,0.6142,885499994.0
2008-10-21 10:01:00,0.6142,0.6142,0.6131,0.61335,1331000005.0
2008-10-21 10:02:00,0.61335,0.614,0.61335,0.6139,1543800002.0
2008-10-21 10:03:00,0.6139,0.614,0.6139,0.614,138100003.0
2008-10-21 10:04:00,0.61395,0.614,0.6136,0.6136,723499987.0
2008-10-21 10:05:00,0.6136,0.6136,0.61335,0.61335,454300009.0
2008-10-21 10:06:00,0.6134,0.61345,0.6133,0.6133,1385300018.0
2008-10-21 10:07:00,0.6133,0.6133,0.6128,0.6128,792800003.0
2008-10-21 10:08:00,0.6128,0.6131,0.6128,0.6131,1268799988.0
2008-10-21 10:09:00,0.6131,0.6131,0.6128,0.6129,775399996.0
2008-10-21 10:10:00,0.6129,0.61335,0.6129,0.61335,1096999994.0
2008-10-21 10:11:00,0.61335,0.6136,0.6133,0.6136,1778499995.0
2008-10-21 10:12:00,0.6136,0.6137,0.613,0.6136,1285199996.0
2008-10-21 10:13:00,0.6135,0.6137,0.6135,0.6137,1285199996.0
2008-10-21 10:14:00,0.6137,0.6137,0.6137,0.6137,262599998.0
2008-10-21 10:15:00,0.6137,0.6144,0.6137,0.6141,956300008.0
2008-10-21 10:16:00,0.614,0.614,0.6135,0.6136,241699996.0
2008-10-21 10:17:00,0.6137,0.61395,0.6132,0.6132,892999996.0
2008-10-21 10:18:00,0.6133,0.6133,0.61315,0.61315,478399995.0
2008-10-21 10:19:00,0.61315,0.6132,0.6131,0.6131,602199997.0
2008-10-21 10:20:00,0.6131,0.6131,0.6129,0.613,1432900009.0
2008-10-21 10:21:00,0.613,0.6133,0.613,0.61315,803700004.0
2008-10-21 10:22:00,0.6131,0.61325,0.6124,0.6127,1792799988.0
2008-10-21 10:23:00,0.61265,0.61265,0.61205,0.6122,1914700002.0
2008-10-21 10:24:00,0.6122,0.61225,0.6121,0.6122,949999995.0
2008-10-21 10:25:00,0.61225,0.6123,0.6122,0.6123,1112699987.0
2008-10-21 10:26:00,0.6125,0.6126,0.6123,0.6123,1078899989.0
2008-10-21 10:27:00,0.6122,0.6122,0.6122,0.6122,1078899989.0
2008-10-21 10:28:00,0.6122,0.6122,0.6116,0.6121,1397399996.0
2008-10-21 10:29:00,0.6123,0.6125,0.6117,0.6117,1594500002.0
2008-10-21 10:30:00,0.61155,0.61165,0.61135,0.61135,1594500002.0
2008-10-21 10:31:00,0.61135,0.6115,0.61055,0.6108,2092700024.0
2008-10-21 10:32:00,0.61085,0.6114,0.61085,0.61125,1256899990.0
2008-10-21 10:33:00,0.61125,0.61155,0.6112,0.61135,819700006.0
2008-10-21 10:34:00,0.6114,0.61265,0.61135,0.61265,1138000015.0
2008-10-21 10:35:00,0.61245,0.6125,0.6121,0.61215,1507299992.0
2008-10-21 10:36:00,0.6121,0.6124,0.6121,0.6124,817200000.0
2008-10-21 10:37:00,0.61235,0.6124,0.61235,0.6124,811000005.0
2008-10-21 10:38:00,0.61245,0.6126,0.61245,0.61255,448199998.0
2008-10-21 10:39:00,0.61255,0.61255,0.6125,0.6125,1008199994.0
2008-10-21 10:40:00,0.6125,0.6125,0.6121,0.6125,472500012.0
2008-10-21 10:41:00,0.6124,0.6125,0.6123,0.6123,472500012.0
2008-10-21 10:42:00,0.6124,0.6124,0.6119,0.6119,472500012.0
2008-10-21 10:43:00,0.6121,0.613,0.612,0.612,472500012.0
2008-10-21 10:44:00,0.6121,0.6121,0.6119,0.6121,472500012.0
2008-10-21 10:45:00,0.6123,0.6128,0.6123,0.6126,472500012.0
2008-10-21 10:46:00,0.6125,0.6127,0.6123,0.6126,472500012.0
2008-10-21 10:47:00,0.6125,0.61265,0.61245,0.61255,472500012.0
2008-10-21 10:48:00,0.61255,0.61255,0.61235,0.6125,1515700010.0
2008-10-21 10:49:00,0.6125,0.6125,0.6121,0.61215,827799997.0
2008-10-21 10:50:00,0.6124,0.6136,0.6123,0.6128,1440100006.0
2008-10-21 10:51:00,0.6124,0.6129,0.6124,0.6128,1440100006.0
2008-10-21 10:52:00,0.6127,0.61275,0.6126,0.61275,1440100006.0
2008-10-21 10:53:00,0.61275,0.61275,0.61215,0.6124,1956399993.0
2008-10-21 10:54:00,0.6123,0.6129,0.6121,0.6126,548300003.0
2008-10-21 10:55:00,0.6125,0.6126,0.6119,0.6126,548300003.0
2008-10-21 10:56:00,0.6125,0.6125,0.6124,0.61245,548300003.0
2008-10-21 10:57:00,0.61245,0.6127,0.61245,0.6126,459899995.0
2008-10-21 10:58:00,0.6129,0.6138,0.6128,0.6138,1504700002.0
2008-10-21 10:59:00,0.61375,0.6144,0.6136,0.61365,1504700002.0
2008-10-21 11:00:00,0.6138,0.6157,0.6137,0.6153,1400000010.0
2008-10-21 11:01:00,0.6153,0.61535,0.6152,0.61535,1400000010.0
2008-10-21 11:02:00,0.61535,0.61535,0.61525,0.61525,290599998.0
2008-10-21 11:03:00,0.61525,0.6155,0.6152,0.61525,1600399993.0
2008-10-21 11:04:00,0.6151,0.6156,0.6151,0.6154,634199999.0
2008-10-21 11:05:00,0.6155,0.6155,0.6149,0.6153,634199999.0
2008-10-21 11:06:00,0.61525,0.6153,0.615,0.615,634199999.0
2008-10-21 11:07:00,0.6153,0.6171,0.6151,0.6171,856100012.0
2008-10-21 11:08:00,0.617,0.6171,0.6155,0.6157,856100012.0
2008-10-21 11:09:00,0.6159,0.6161,0.6154,0.6157,856100012.0
2008-10-21 11:10:00,0.6153,0.61575,0.6153,0.61575,856100012.0
2008-10-21 11:11:00,0.6158,0.6158,0.61535,0.61535,2021999990.0
2008-10-21 11:12:00,0.6153,0.6153,0.6147,0.6147,858599996.0
2008-10-21 11:13:00,0.61465,0.61535,0.6146,0.6152,1736700000.0
2008-10-21 11:14:00,0.6152,0.6153,0.6152,0.6153,968400010.0
2008-10-21 11:15:00,0.6153,0.61555,0.61515,0.6152,1163999998.0
2008-10-21 11:16:00,0.6153,0.61575,0.6153,0.61575,799600006.0
2008-10-21 11:17:00,0.61575,0.61575,0.6157,0.61575,460400007.0
2008-10-21 11:18:00,0.6157,0.61575,0.6157,0.6157,342699996.0
2008-10-21 11:19:00,0.6156,0.6163,0.6156,0.6163,1086099997.0
2008-10-21 11:20:00,0.6156,0.61565,0.6156,0.6156,1086099997.0
2008-10-21 11:21:00,0.6157,0.6161,0.6155,0.616,1340899991.0
2008-10-21 11:22:00,0.61595,0.61695,0.61595,0.61695,1340899991.0
2008-10-21 11:23:00,0.6166,0.6167,0.61635,0.61655,716800002.0
2008-10-21 11:24:00,0.61655,0.6168,0.6165,0.6165,1159199989.0
2008-10-21 11:25:00,0.6165,0.6168,0.61625,0.6164,1354300025.0
2008-10-21 11:26:00,0.6166,0.6166,0.61615,0.6162,1343499996.0
2008-10-21 11:27:00,0.6162,0.61625,0.6162,0.6162,869000008.0
2008-10-21 11:28:00,0.6163,0.6164,0.616,0.6164,281299999.0
2008-10-21 11:29:00,0.6163,0.61645,0.6163,0.6164,281299999.0
2008-10-21 11:30:00,0.61635,0.6164,0.6163,0.6163,874100006.0
2008-10-21 11:31:00,0.6163,0.6163,0.6163,0.6163,217700005.0
2008-10-21 11:32:00,0.6163,0.6163,0.6157,0.6157,1960799999.0
2008-10-21 11:33:00,0.6157,0.6157,0.6156,0.6156,1960799999.0
2008-10-21 11:34:00,0.6158,0.6161,0.6157,0.616,1346000002.0
2008-10-21 11:35:00,0.6159,0.6159,0.6157,0.6158,1346000002.0
2008-10-21 11:36:00,0.6157,0.6158,0.6156,0.6156,1346000002.0
2008-10-21 11:37:00,0.6156,0.6156,0.6156,0.6156,647400014.0
2008-10-21 11:38:00,0.6156,0.6157,0.6156,0.61565,426799994.0
2008-10-21 11:39:00,0.61565,0.6157,0.6156,0.6156,1009800010.0
2008-10-21 11:40:00,0.6156,0.6156,0.61555,0.61555,255799999.0
2008-10-21 11:41:00,0.61555,0.6156,0.61555,0.6156,372500005.0
2008-10-21 11:42:00,0.6156,0.6156,0.6156,0.6156,226199996.0
2008-10-21 11:43:00,0.6156,0.6156,0.6156,0.6156,123799999.0
2008-10-21 11:44:00,0.6156,0.6156,0.6156,0.6156,607000005.0
2008-10-21 11:45:00,0.6156,0.6157,0.6156,0.6157,1124999998.0
2008-10-21 11:46:00,0.6158,0.61585,0.6158,0.6158,397300008.0
2008-10-21 11:47:00,0.6158,0.616,0.6158,0.6159,323500005.0
2008-10-21 11:48:00,0.616,0.616,0.6159,0.616,594200008.0
2008-10-21 11:49:00,0.616,0.61625,0.6159,0.61605,1110300004.0
2008-10-21 11:50:00,0.6161,0.6164,0.61595,0.616,1437799994.0
2008-10-21 11:51:00,0.616,0.616,0.61585,0.61595,1090000001.0
2008-10-21 11:52:00,0.61595,0.61595,0.6159,0.61595,279999992.0
2008-10-21 11:53:00,0.61595,0.616,0.6159,0.61595,641300000.0
2008-10-21 11:54:00,0.61595,0.61605,0.61585,0.6159,636900006.0
2008-10-21 11:55:00,0.61605,0.6161,0.6159,0.6159,404200003.0
2008-10-21 11:56:00,0.6159,0.61595,0.6159,0.61595,270500000.0
2008-10-21 11:57:00,0.61595,0.616,0.6159,0.616,502100004.0
2008-10-21 11:58:00,0.616,0.616,0.6159,0.616,336700006.0
2008-10-21 11:59:00,0.616,0.616,0.6157,0.6157,455400002.0
2008-10-21 12:00:00,0.6157,0.61595,0.6157,0.61575,741299989.0
2008-10-21 12:01:00,0.6158,0.6162,0.6158,0.6159,949299993.0
2008-10-21 12:02:00,0.616,0.6161,0.6159,0.6161,1615699977.0
2008-10-21 12:03:00,0.6159,0.6159,0.6152,0.6155,1615699977.0
2008-10-21 12:04:00,0.6155,0.6157,0.6152,0.61535,1035300009.0
2008-10-21 12:05:00,0.6154,0.61555,0.6154,0.6155,885200010.0
2008-10-21 12:06:00,0.6159,0.61605,0.6158,0.6158,158399997.0
2008-10-21 12:07:00,0.61585,0.6162,0.61555,0.6156,932600005.0
2008-10-21 12:08:00,0.61565,0.6161,0.6154,0.6157,1900999995.0
2008-10-21 12:09:00,0.61575,0.61575,0.6157,0.6157,240800007.0
2008-10-21 12:10:00,0.6157,0.61585,0.6153,0.6158,1260100001.0
2008-10-21 12:11:00,0.6159,0.6159,0.6156,0.6156,256100000.0
2008-10-21 12:12:00,0.6157,0.6157,0.6153,0.61555,363499998.0
2008-10-21 12:13:00,0.61565,0.61565,0.6153,0.6153,105900002.0
2008-10-21 12:14:00,0.61555,0.61565,0.6153,0.6153,160799999.0
2008-10-21 12:15:00,0.6154,0.6154,0.6154,0.6154,154600006.0
2008-10-21 12:16:00,0.6154,0.6159,0.6154,0.61585,1567299978.0
2008-10-21 12:17:00,0.61585,0.61585,0.61585,0.61585,86700001.0
2008-10-21 12:18:00,0.61585,0.61615,0.61585,0.61615,447799995.0
2008-10-21 12:19:00,0.61615,0.6172,0.61615,0.6172,1925699999.0
2008-10-21 12:20:00,0.6172,0.6172,0.6172,0.6172,230199996.0
2008-10-21 12:21:00,0.6172,0.6174,0.6172,0.6174,346699996.0
2008-10-21 12:22:00,0.61735,0.6174,0.61645,0.61685,804100000.0
2008-10-21 12:23:00,0.617,0.617,0.6165,0.617,745000005.0
2008-10-21 12:24:00,0.61715,0.61715,0.61715,0.61715,59299999.0
2008-10-21 12:25:00,0.61715,0.61715,0.6171,0.6171,78200001.0
2008-10-21 12:26:00,0.6171,0.6171,0.61615,0.61635,555799992.0
2008-10-21 12:27:00,0.61615,0.61635,0.6159,0.61635,548700005.0
2008-10-21 12:28:00,0.6164,0.61645,0.61635,0.6164,443599998.0
2008-10-21 12:29:00,0.61675,0.61675,0.61645,0.6166,582600003.0
2008-10-21 12:30:00,0.6166,0.6167,0.6166,0.6167,234799994.0
2008-10-21 12:31:00,0.6167,0.6167,0.6166,0.61665,184600003.0
2008-10-21 12:32:00,0.6166,0.61665,0.61645,0.61645,306400002.0
2008-10-21 12:33:00,0.61645,0.61645,0.61645,0.61645,61799999.0
2008-10-21 12:34:00,0.61645,0.61645,0.616,0.6161,512299994.0
2008-10-21 12:35:00,0.6161,0.61625,0.616,0.616,990100014.0
2008-10-21 12:36:00,0.6159,0.6159,0.6146,0.6146,1058899993.0
2008-10-21 12:37:00,0.6147,0.6148,0.6147,0.6147,478199996.0
2008-10-21 12:38:00,0.61485,0.61555,0.61415,0.61465,1011700001.0
2008-10-21 12:39:00,0.61485,0.61565,0.61485,0.6152,479200004.0
2008-10-21 12:40:00,0.6153,0.61555,0.6153,0.61555,120200001.0
2008-10-21 12:41:00,0.6158,0.61595,0.6151,0.6151,626500000.0
2008-10-21 12:42:00,0.6153,0.6153,0.61425,0.6144,427899996.0
2008-10-21 12:43:00,0.6144,0.6151,0.6144,0.6151,1268899989.0
2008-10-21 12:44:00,0.6149,0.6158,0.6149,0.6154,1268899989.0
2008-10-21 12:45:00,0.6151,0.6151,0.61415,0.61415,1268899989.0
2008-10-21 12:46:00,0.6142,0.6143,0.6142,0.6142,581799995.0
2008-10-21 12:47:00,0.6141,0.6141,0.6133,0.6134,401499997.0
2008-10-21 12:48:00,0.6135,0.614,0.61335,0.6135,1023800006.0
2008-10-21 12:49:00,0.6135,0.6143,0.6135,0.61415,636500005.0
2008-10-21 12:50:00,0.61425,0.6154,0.61425,0.61445,294800001.0
2008-10-21 12:51:00,0.61445,0.61455,0.61445,0.6145,203600000.0
2008-10-21 12:52:00,0.6146,0.6147,0.6146,0.61465,535000011.0
2008-10-21 12:53:00,0.6147,0.6148,0.61465,0.6148,363799999.0
2008-10-21 12:54:00,0.615,0.615,0.61485,0.61485,141200001.0
2008-10-21 12:55:00,0.6149,0.6149,0.61475,0.61475,226900000.0
2008-10-21 12:56:00,0.6149,0.6151,0.61485,0.61495,703999994.0
2008-10-21 12:57:00,0.61505,0.61505,0.6149,0.61505,270899997.0
2008-10-21 12:58:00,0.61505,0.61505,0.61395,0.61395,615199991.0
2008-10-21 12:59:00,0.61395,0.6145,0.61395,0.6145,354699995.0
2008-10-21 13:00:00,0.6144,0.61575,0.6144,0.61555,1980200002.0
2008-10-21 13:01:00,0.61555,0.61555,0.6152,0.61535,444300002.0
2008-10-21 13:02:00,0.6154,0.61575,0.6154,0.61565,681100007.0
2008-10-21 13:03:00,0.6156,0.61575,0.6156,0.61575,142000000.0
2008-10-21 13:04:00,0.6157,0.6157,0.6151,0.6154,358299998.0
2008-10-21 13:05:00,0.61535,0.6154,0.615,0.6154,716999997.0
2008-10-21 13:06:00,0.61545,0.61565,0.6149,0.61515,1337499987.0
2008-10-21 13:07:00,0.6151,0.61515,0.615,0.615,571700001.0
2008-10-21 13:08:00,0.615,0.61515,0.6149,0.6149,409000004.0
2008-10-21 13:09:00,0.6149,0.6149,0.6144,0.6146,473299991.0
2008-10-21 13:10:00,0.61455,0.6149,0.6144,0.6149,350100003.0
2008-10-21 13:11:00,0.6148,0.615,0.6148,0.6148,768100005.0
2008-10-21 13:12:00,0.6142,0.6146,0.6137,0.6137,50400002.0
2008-10-21 13:13:00,0.61345,0.61345,0.61345,0.61345,50400002.0
2008-10-21 13:14:00,0.61345,0.61365,0.61345,0.61365,289999996.0
2008-10-21 13:15:00,0.61365,0.61365,0.61335,0.6135,590200001.0
2008-10-21 13:16:00,0.6135,0.6137,0.61335,0.6134,1141000002.0
2008-10-21 13:17:00,0.6134,0.6137,0.61335,0.6134,916699981.0
2008-10-21 13:18:00,0.6135,0.6135,0.6133,0.6134,277700000.0
2008-10-21 13:19:00,0.6135,0.61355,0.6133,0.61355,312300000.0
2008-10-21 13:20:00,0.6135,0.6135,0.61305,0.61305,504399998.0
2008-10-21 13:21:00,0.61305,0.61305,0.612,0.6122,1405099995.0
2008-10-21 13:22:00,0.6122,0.61265,0.6121,0.6122,1291600001.0
2008-10-21 13:23:00,0.6122,0.6131,0.61205,0.61205,876599994.0
2008-10-21 13:24:00,0.6123,0.6131,0.61215,0.6127,712499990.0
2008-10-21 13:25:00,0.61275,0.61275,0.61215,0.6122,596699988.0
2008-10-21 13:26:00,0.6122,0.6122,0.6122,0.6122,323400006.0
2008-10-21 13:27:00,0.6122,0.6122,0.6122,0.6122,333400005.0
2008-10-21 13:28:00,0.6122,0.6122,0.6114,0.6119,1654999995.0
2008-10-21 13:29:00,0.6119,0.6121,0.6116,0.6119,1032399992.0
2008-10-21 13:30:00,0.6129,0.6131,0.612,0.612,2110100018.0
2008-10-21 13:31:00,0.6121,0.6131,0.61195,0.6121,2110100018.0
2008-10-21 13:32:00,0.6121,0.6126,0.612,0.6126,1489500011.0
2008-10-21 13:33:00,0.6126,0.61265,0.61205,0.6122,1489999996.0
2008-10-21 13:34:00,0.6123,0.6123,0.6123,0.6123,228299999.0
2008-10-21 13:35:00,0.61245,0.61265,0.6122,0.6122,1432499994.0
2008-10-21 13:36:00,0.6123,0.6123,0.6122,0.6122,260200001.0
2008-10-21 13:37:00,0.6122,0.6122,0.61145,0.6115,1434600003.0
2008-10-21 13:38:00,0.61155,0.61185,0.61155,0.6116,869799999.0
2008-10-21 13:39:00,0.6116,0.6116,0.6115,0.6115,391400004.0
2008-10-21 13:40:00,0.6115,0.6116,0.6111,0.6116,1802200010.0
2008-10-21 13:41:00,0.6116,0.61185,0.6116,0.6118,884100000.0
2008-10-21 13:42:00,0.6118,0.61255,0.6117,0.61255,1566800007.0
2008-10-21 13:43:00,0.61255,0.61255,0.6125,0.6125,224899992.0
2008-10-21 13:44:00,0.6125,0.613,0.6124,0.6127,736499996.0
2008-10-21 13:45:00,0.6127,0.6136,0.6127,0.6134,1503999991.0
2008-10-21 13:46:00,0.6134,0.6139,0.6134,0.61385,308499997.0
2008-10-21 13:47:00,0.61385,0.61385,0.6138,0.6138,460800008.0
2008-10-21 13:48:00,0.6137,0.6137,0.6129,0.613,1522199989.0
2008-10-21 13:49:00,0.6129,0.6129,0.61205,0.61205,1819099997.0
2008-10-21 13:50:00,0.6122,0.61265,0.6122,0.61265,313299998.0
2008-10-21 13:51:00,0.61265,0.61265,0.61265,0.61265,65600000.0
2008-10-21 13:52:00,0.61265,0.61265,0.6126,0.6126,265799994.0
2008-10-21 13:53:00,0.61265,0.6135,0.61265,0.6133,657400011.0
2008-10-21 13:54:00,0.6134,0.6141,0.613,0.61405,507800008.0
2008-10-21 13:55:00,0.6141,0.6141,0.6141,0.6141,255800004.0
2008-10-21 13:56:00,0.6139,0.6139,0.61355,0.6137,746400002.0
2008-10-21 13:57:00,0.61365,0.61365,0.6136,0.6136,273600003.0
2008-10-21 13:58:00,0.6136,0.6136,0.6136,0.6136,165400002.0
2008-10-21 13:59:00,0.6136,0.6136,0.6136,0.6136,55000000.0
2008-10-21 14:00:00,0.6136,0.6137,0.6136,0.6137,341199999.0
2008-10-21 14:01:00,0.6138,0.6145,0.6136,0.6145,970700010.0
2008-10-21 14:02:00,0.6136,0.6136,0.6135,0.61355,970700010.0
2008-10-21 14:03:00,0.6136,0.6146,0.6133,0.6136,2116800004.0
2008-10-21 14:04:00,0.6134,0.6134,0.6126,0.613,2116800004.0
2008-10-21 14:05:00,0.6128,0.6133,0.61245,0.61265,2116800004.0
2008-10-21 14:06:00,0.6126,0.6129,0.61225,0.61255,1915100000.0
2008-10-21 14:07:00,0.6126,0.6127,0.61205,0.61205,2028299993.0
2008-10-21 14:08:00,0.61205,0.61295,0.61205,0.61235,1319599997.0
2008-10-21 14:09:00,0.6121,0.6121,0.6111,0.6117,1994400011.0
2008-10-21 14:10:00,0.61165,0.6118,0.6104,0.61155,1994400011.0
2008-10-21 14:11:00,0.6117,0.612,0.6114,0.6118,1308299993.0
2008-10-21 14:12:00,0.612,0.6123,0.6115,0.6116,1308299993.0
2008-10-21 14:13:00,0.61185,0.61185,0.6114,0.6115,1308299993.0
2008-10-21 14:14:00,0.61145,0.61165,0.61125,0.6113,1480099997.0
2008-10-21 14:15:00,0.6111,0.6116,0.6111,0.6114,583299997.0
2008-10-21 14:16:00,0.61135,0.6118,0.61135,0.6118,583299997.0
2008-10-21 14:17:00,0.6118,0.61205,0.6118,0.61195,676699996.0
2008-10-21 14:18:00,0.61205,0.6135,0.61195,0.61305,1943799997.0
2008-10-21 14:19:00,0.613,0.613,0.612,0.6127,1179799997.0
2008-10-21 14:20:00,0.6127,0.61285,0.6126,0.6127,476300000.0
2008-10-21 14:21:00,0.6127,0.61285,0.61245,0.61245,731199996.0
2008-10-21 14:22:00,0.6124,0.6124,0.61105,0.61115,495100006.0
2008-10-21 14:23:00,0.61135,0.612,0.6113,0.6115,1611299999.0
2008-10-21 14:24:00,0.61155,0.6119,0.61145,0.61185,764200005.0
2008-10-21 14:25:00,0.6119,0.6119,0.61155,0.6117,1430300007.0
2008-10-21 14:26:00,0.6117,0.613,0.6117,0.6125,890700003.0
2008-10-21 14:27:00,0.6124,0.61245,0.612,0.612,890700003.0
2008-10-21 14:28:00,0.612,0.612,0.6119,0.612,579500000.0
2008-10-21 14:29:00,0.61195,0.61265,0.61195,0.6124,1681599999.0
2008-10-21 14:30:00,0.6121,0.613,0.6119,0.6126,1128299999.0
2008-10-21 14:31:00,0.6124,0.6128,0.6123,0.6127,1128299999.0
2008-10-21 14:32:00,0.6125,0.6126,0.61225,0.61255,1128299999.0
2008-10-21 14:33:00,0.61255,0.6126,0.61215,0.61225,911099998.0
2008-10-21 14:34:00,0.61225,0.61225,0.61195,0.61195,1216800006.0
2008-10-21 14:35:00,0.6121,0.6126,0.6121,0.6125,281700001.0
2008-10-21 14:36:00,0.6124,0.6124,0.6123,0.61235,281700001.0
2008-10-21 14:37:00,0.61235,0.61285,0.61235,0.61285,904699996.0
2008-10-21 14:38:00,0.6128,0.61285,0.6121,0.6128,1566399995.0
2008-10-21 14:39:00,0.6125,0.6131,0.6123,0.6128,2135500001.0
2008-10-21 14:40:00,0.6128,0.6133,0.61275,0.61295,2135500001.0
2008-10-21 14:41:00,0.61295,0.61295,0.61295,0.61295,1014000006.0
2008-10-21 14:42:00,0.61295,0.6131,0.6125,0.6128,1922499994.0
2008-10-21 14:43:00,0.61285,0.6131,0.61275,0.6131,870500004.0
2008-10-21 14:44:00,0.61305,0.6136,0.61305,0.6136,2066899988.0
2008-10-21 14:45:00,0.6136,0.6136,0.6133,0.6133,792999986.0
2008-10-21 14:46:00,0.6133,0.6133,0.61325,0.61325,1344500000.0
2008-10-21 14:47:00,0.6134,0.6145,0.6134,0.6137,1364699986.0
2008-10-21 14:48:00,0.6135,0.6136,0.61345,0.6135,1364699986.0
2008-10-21 14:49:00,0.6135,0.61375,0.6135,0.61355,1728799981.0
2008-10-21 14:50:00,0.6135,0.6135,0.6131,0.61325,1940599984.0
2008-10-21 14:51:00,0.6132,0.61335,0.6132,0.6133,397899999.0
2008-10-21 14:52:00,0.61335,0.61335,0.6131,0.6132,1248500014.0
2008-10-21 14:53:00,0.6132,0.6132,0.61295,0.61315,1537099989.0
2008-10-21 14:54:00,0.6131,0.6131,0.61295,0.61295,1632400010.0
2008-10-21 14:55:00,0.61295,0.61295,0.6119,0.6122,2098500003.0
2008-10-21 14:56:00,0.6125,0.6128,0.6117,0.6117,2105100013.0
2008-10-21 14:57:00,0.6117,0.6121,0.6114,0.6116,2105100013.0
2008-10-21 14:58:00,0.6117,0.6119,0.61135,0.61175,1894499984.0
2008-10-21 14:59:00,0.6121,0.6125,0.6119,0.6121,1526499995.0
2008-10-21 15:00:00,0.61225,0.6123,0.6121,0.6122,1526499995.0
2008-10-21 15:01:00,0.61225,0.61245,0.612,0.6121,1834999989.0
2008-10-21 15:02:00,0.6121,0.6121,0.6114,0.61145,1106499993.0
2008-10-21 15:03:00,0.61145,0.6118,0.61145,0.6118,1527899991.0
2008-10-21 15:04:00,0.6118,0.6127,0.6118,0.6119,1460499991.0
2008-10-21 15:05:00,0.612,0.61255,0.6118,0.61255,1594300000.0
2008-10-21 15:06:00,0.61245,0.61285,0.61245,0.61275,1767999987.0
2008-10-21 15:07:00,0.6121,0.613,0.6121,0.613,454999995.0
2008-10-21 15:08:00,0.61295,0.61305,0.61295,0.61305,454999995.0
2008-10-21 15:09:00,0.61305,0.6131,0.61305,0.6131,180700001.0
2008-10-21 15:10:00,0.6131,0.6131,0.61265,0.6129,1389999981.0
2008-10-21 15:11:00,0.61295,0.61295,0.6127,0.61295,916400002.0
2008-10-21 15:12:00,0.6129,0.613,0.6128,0.6128,1782000005.0
2008-10-21 15:13:00,0.6128,0.61285,0.61195,0.612,1636499985.0
2008-10-21 15:14:00,0.612,0.6123,0.612,0.6122,1142799987.0
2008-10-21 15:15:00,0.61225,0.61225,0.61135,0.61165,874600003.0
2008-10-21 15:16:00,0.6121,0.6124,0.612,0.6121,1974600002.0
2008-10-21 15:17:00,0.612,0.6121,0.6114,0.6116,1974600002.0
2008-10-21 15:18:00,0.6116,0.6117,0.61115,0.6112,1974600002.0
2008-10-21 15:19:00,0.6112,0.6116,0.6112,0.6114,1447999992.0
2008-10-21 15:20:00,0.61135,0.6116,0.6113,0.6114,1168300008.0
2008-10-21 15:21:00,0.61135,0.6116,0.61135,0.61155,343799999.0
2008-10-21 15:22:00,0.6116,0.6122,0.6116,0.6122,1798399986.0
2008-10-21 15:23:00,0.6124,0.6124,0.6118,0.612,1752300010.0
2008-10-21 15:24:00,0.6119,0.61205,0.61165,0.61205,1752300010.0
2008-10-21 15:25:00,0.61215,0.61235,0.61205,0.6121,1145100008.0
2008-10-21 15:26:00,0.6121,0.6127,0.61195,0.6127,1458799990.0
2008-10-21 15:27:00,0.61275,0.6133,0.61275,0.6133,2020999998.0
2008-10-21 15:28:00,0.6134,0.614,0.6133,0.614,1217800006.0
2008-10-21 15:29:00,0.614,0.6145,0.61375,0.6145,1963399976.0
2008-10-21 15:30:00,0.6144,0.6149,0.6144,0.6147,1866800025.0
2008-10-21 15:31:00,0.6149,0.6154,0.6146,0.6153,1866800025.0
2008-10-21 15:32:00,0.6151,0.6161,0.6148,0.6151,1866800025.0
2008-10-21 15:33:00,0.6154,0.6155,0.6147,0.6148,1866800025.0
2008-10-21 15:34:00,0.6147,0.6148,0.6143,0.6146,1866800025.0
2008-10-21 15:35:00,0.6153,0.6161,0.6148,0.6151,1866800025.0
2008-10-21 15:36:00,0.6157,0.6157,0.6144,0.6145,1866800025.0
2008-10-21 15:37:00,0.6147,0.6151,0.6145,0.6149,1866800025.0
2008-10-21 15:38:00,0.615,0.6151,0.6146,0.615,1866800025.0
2008-10-21 15:39:00,0.61495,0.61515,0.6146,0.61475,1866800025.0
2008-10-21 15:40:00,0.6149,0.6157,0.6149,0.6153,1319999989.0
2008-10-21 15:41:00,0.6155,0.61555,0.6152,0.6153,1319999989.0
2008-10-21 15:42:00,0.6153,0.6153,0.6145,0.6146,1949800006.0
2008-10-21 15:43:00,0.6146,0.615,0.6146,0.61485,1177899997.0
2008-10-21 15:44:00,0.6148,0.6149,0.6146,0.6146,1610900002.0
2008-10-21 15:45:00,0.6147,0.61485,0.6145,0.6145,1948000005.0
2008-10-21 15:46:00,0.6147,0.6147,0.614,0.614,1140600004.0
2008-10-21 15:47:00,0.614,0.6144,0.6137,0.6144,547299994.0
2008-10-21 15:48:00,0.61435,0.61435,0.6143,0.6143,547299994.0
2008-10-21 15:49:00,0.61435,0.6144,0.6142,0.61435,1561299982.0
2008-10-21 15:50:00,0.61425,0.61425,0.6135,0.6137,1429599981.0
2008-10-21 15:51:00,0.6137,0.6138,0.61355,0.6138,1748300001.0
2008-10-21 15:52:00,0.6138,0.6138,0.6135,0.6135,1846200006.0
2008-10-21 15:53:00,0.6135,0.6135,0.61285,0.61295,1621200019.0
2008-10-21 15:54:00,0.61295,0.61295,0.6128,0.6129,920100000.0
2008-10-21 15:55:00,0.61285,0.61295,0.61275,0.61275,766500002.0
2008-10-21 15:56:00,0.6128,0.6129,0.61275,0.61275,675900001.0
2008-10-21 15:57:00,0.61275,0.613,0.6126,0.6127,1925199999.0
2008-10-21 15:58:00,0.61275,0.6129,0.6123,0.6123,1582700020.0
2008-10-21 15:59:00,0.61225,0.6124,0.61195,0.6123,1427700000.0
2008-10-21 16:00:00,0.6123,0.61255,0.61215,0.6123,1223499989.0
2008-10-21 16:01:00,0.61235,0.61245,0.61175,0.61195,2128700010.0
2008-10-21 16:02:00,0.6119,0.6122,0.61175,0.61215,1571600007.0
2008-10-21 16:03:00,0.6124,0.61295,0.61235,0.6129,1567600010.0
2008-10-21 16:04:00,0.6131,0.6136,0.6125,0.6129,1774199992.0
2008-10-21 16:05:00,0.61305,0.61345,0.61305,0.61315,1774199992.0
2008-10-21 16:06:00,0.6132,0.6137,0.6131,0.6137,1786400000.0
2008-10-21 16:07:00,0.61375,0.6149,0.61375,0.61385,1256099995.0
2008-10-21 16:08:00,0.6139,0.6142,0.6136,0.6136,701200001.0
2008-10-21 16:09:00,0.6136,0.6136,0.61315,0.6133,1377299999.0
2008-10-21 16:10:00,0.61355,0.6142,0.6134,0.6141,1519799999.0
2008-10-21 16:11:00,0.6138,0.6151,0.6138,0.6147,473299994.0
2008-10-21 16:12:00,0.61455,0.6146,0.61445,0.61445,473299994.0
2008-10-21 16:13:00,0.61445,0.61465,0.61445,0.61465,521300004.0
2008-10-21 16:14:00,0.61465,0.61465,0.6144,0.61445,1203399995.0
2008-10-21 16:15:00,0.61445,0.61505,0.61445,0.615,819099984.0
2008-10-21 16:16:00,0.615,0.615,0.61415,0.6149,1822900003.0
2008-10-21 16:17:00,0.6149,0.6154,0.6149,0.61525,1297899998.0
2008-10-21 16:18:00,0.61525,0.61565,0.61515,0.61555,1402400011.0
2008-10-21 16:19:00,0.61555,0.61555,0.6148,0.61515,1888000013.0
2008-10-21 16:20:00,0.6149,0.6153,0.6148,0.6149,1551400004.0
2008-10-21 16:21:00,0.6149,0.6154,0.61485,0.61485,1551400004.0
2008-10-21 16:22:00,0.61505,0.61505,0.61495,0.61505,480399982.0
2008-10-21 16:23:00,0.6149,0.615,0.6149,0.61495,290799999.0
2008-10-21 16:24:00,0.615,0.6151,0.61495,0.61495,594300000.0
2008-10-21 16:25:00,0.6149,0.615,0.6149,0.6149,244100003.0
2008-10-21 16:26:00,0.61495,0.615,0.6149,0.615,329200011.0
2008-10-21 16:27:00,0.615,0.615,0.6148,0.6148,368299994.0
2008-10-21 16:28:00,0.6148,0.6151,0.6148,0.615,667200001.0
2008-10-21 16:29:00,0.6154,0.6157,0.6151,0.6157,1615300003.0
2008-10-21 16:30:00,0.6157,0.6158,0.61515,0.6155,1615300003.0
2008-10-21 16:31:00,0.6155,0.61585,0.61485,0.6149,1959600002.0
2008-10-21 16:32:00,0.61495,0.61545,0.61495,0.61545,1091800002.0
2008-10-21 16:33:00,0.6155,0.61645,0.6155,0.61575,1456600000.0
2008-10-21 16:34:00,0.616,0.6161,0.6157,0.6159,1935500004.0
2008-10-21 16:35:00,0.6157,0.61585,0.6156,0.6157,1935500004.0
2008-10-21 16:36:00,0.6158,0.61585,0.61565,0.6157,1657000011.0
2008-10-21 16:37:00,0.61575,0.6161,0.6157,0.6161,2103199986.0
2008-10-21 16:38:00,0.6161,0.61675,0.6161,0.61675,671199997.0
2008-10-21 16:39:00,0.61675,0.617,0.6165,0.6165,1563299999.0
2008-10-21 16:40:00,0.61655,0.61685,0.61655,0.6166,576600003.0
2008-10-21 16:41:00,0.6166,0.6173,0.6166,0.6173,1366499996.0
2008-10-21 16:42:00,0.61745,0.61765,0.61745,0.61765,338900001.0
2008-10-21 16:43:00,0.61765,0.6182,0.61765,0.618,824600000.0
2008-10-21 16:44:00,0.618,0.6181,0.61785,0.61805,552799988.0
2008-10-21 16:45:00,0.618,0.61815,0.6179,0.61805,1399699991.0
2008-10-21 16:46:00,0.6181,0.6185,0.6181,0.6185,687799998.0
2008-10-21 16:47:00,0.61845,0.61845,0.61695,0.61695,1803800004.0
2008-10-21 16:48:00,0.61685,0.61765,0.61675,0.61765,611600002.0
2008-10-21 16:49:00,0.6176,0.6177,0.61755,0.61765,1023499998.0
2008-10-21 16:50:00,0.6177,0.61795,0.61745,0.61785,795799996.0
2008-10-21 16:51:00,0.61785,0.6184,0.6174,0.61795,1613500002.0
2008-10-21 16:52:00,0.6179,0.618,0.6174,0.6176,1861600000.0
2008-10-21 16:53:00,0.6176,0.6176,0.61695,0.61695,961900012.0
2008-10-21 16:54:00,0.61695,0.61715,0.6168,0.617,1209299998.0
2008-10-21 16:55:00,0.617,0.6174,0.6168,0.6174,981699996.0
2008-10-21 16:56:00,0.6174,0.6174,0.617,0.617,457099999.0
2008-10-21 16:57:00,0.617,0.6171,0.6168,0.6169,564699997.0
2008-10-21 16:58:00,0.6169,0.6172,0.6169,0.6172,743299992.0
2008-10-21 16:59:00,0.6172,0.6177,0.6172,0.6177,1405700000.0
2008-10-21 17:00:00,0.6177,0.6177,0.6164,0.6164,1149499992.0
2008-10-21 17:01:00,0.6156,0.6167,0.6156,0.6165,842299984.0
2008-10-21 17:02:00,0.6164,0.61665,0.61625,0.6165,785100004.0
2008-10-21 17:03:00,0.61645,0.6168,0.61635,0.6168,733800005.0
2008-10-21 17:04:00,0.6168,0.61695,0.6168,0.6169,484700001.0
2008-10-21 17:05:00,0.6169,0.6169,0.6169,0.6169,282900010.0
2008-10-21 17:06:00,0.6169,0.6169,0.6169,0.6169,33400002.0
2008-10-21 17:07:00,0.6169,0.6169,0.61615,0.61615,456499998.0
2008-10-21 17:08:00,0.61615,0.61615,0.6154,0.61565,996799973.0
2008-10-21 17:09:00,0.6157,0.61605,0.6155,0.61595,1273599997.0
2008-10-21 17:10:00,0.616,0.6162,0.6157,0.61605,1072999998.0
2008-10-21 17:11:00,0.6162,0.6162,0.616,0.6162,631499999.0
2008-10-21 17:12:00,0.616,0.6162,0.6158,0.6159,653099990.0
2008-10-21 17:13:00,0.6159,0.61605,0.6158,0.61605,908599995.0
2008-10-21 17:14:00,0.61595,0.61595,0.6157,0.61575,962900000.0
2008-10-21 17:15:00,0.6157,0.61575,0.6157,0.6157,471100002.0
2008-10-21 17:16:00,0.6157,0.61575,0.6157,0.6157,403500001.0
2008-10-21 17:17:00,0.6157,0.61615,0.6157,0.61595,688599999.0
2008-10-21 17:18:00,0.6159,0.6162,0.61585,0.61595,713200002.0
2008-10-21 17:19:00,0.61595,0.61595,0.6158,0.61585,375100000.0
2008-10-21 17:20:00,0.61585,0.61585,0.61495,0.61515,1021600008.0
2008-10-21 17:21:00,0.6152,0.6155,0.6152,0.6155,446500002.0
2008-10-21 17:22:00,0.6155,0.61655,0.61535,0.61575,1437299991.0
2008-10-21 17:23:00,0.6157,0.6159,0.61525,0.61565,1222799986.0
2008-10-21 17:24:00,0.61555,0.61555,0.6154,0.6154,533600013.0
2008-10-21 17:25:00,0.6154,0.6155,0.6154,0.6154,867599998.0
2008-10-21 17:26:00,0.61545,0.6158,0.6154,0.61565,652500000.0
2008-10-21 17:27:00,0.6157,0.6158,0.6156,0.61575,966200001.0
2008-10-21 17:28:00,0.6158,0.6158,0.6149,0.615,1831800006.0
2008-10-21 17:29:00,0.61445,0.615,0.61445,0.6147,1690199984.0
2008-10-21 17:30:00,0.61485,0.615,0.61475,0.61475,1425699998.0
2008-10-21 17:31:00,0.6148,0.61495,0.61475,0.61475,942399994.0
2008-10-21 17:32:00,0.6147,0.6147,0.6145,0.61455,445399995.0
2008-10-21 17:33:00,0.61455,0.615,0.6145,0.6147,1096400000.0
2008-10-21 17:34:00,0.6147,0.61495,0.61465,0.61465,860899998.0
2008-10-21 17:35:00,0.6146,0.61485,0.61455,0.6146,1683800010.0
2008-10-21 17:36:00,0.6146,0.61485,0.6145,0.61485,2070799992.0
2008-10-21 17:37:00,0.61485,0.61485,0.6146,0.6146,484400003.0
2008-10-21 17:38:00,0.6146,0.61465,0.61455,0.61465,602500004.0
2008-10-21 17:39:00,0.61485,0.6162,0.61485,0.61495,1776999980.0
2008-10-21 17:40:00,0.615,0.61505,0.61495,0.615,340899997.0
2008-10-21 17:41:00,0.6152,0.6155,0.615,0.6151,1853099986.0
2008-10-21 17:42:00,0.61515,0.61575,0.6151,0.6153,1853099986.0
2008-10-21 17:43:00,0.6156,0.6157,0.6151,0.6154,1680500017.0
2008-10-21 17:44:00,0.61525,0.61555,0.6148,0.61525,1680500017.0
2008-10-21 17:45:00,0.6153,0.61535,0.61465,0.6148,1922899991.0
2008-10-21 17:46:00,0.6147,0.615,0.6143,0.6148,1458599991.0
2008-10-21 17:47:00,0.61455,0.61455,0.6143,0.61445,1458599991.0
2008-10-21 17:48:00,0.6146,0.6147,0.6141,0.6146,462299994.0
2008-10-21 17:49:00,0.6145,0.6146,0.61445,0.6146,462299994.0
2008-10-21 17:50:00,0.6146,0.6146,0.6139,0.614,1502699992.0
2008-10-21 17:51:00,0.614,0.6141,0.6124,0.6125,2018700003.0
2008-10-21 17:52:00,0.6126,0.6129,0.6121,0.6128,2018700003.0
2008-10-21 17:53:00,0.6129,0.6133,0.6125,0.6125,2018700003.0
2008-10-21 17:54:00,0.6123,0.6126,0.61225,0.61235,2018700003.0
2008-10-21 17:55:00,0.6125,0.6127,0.6118,0.6125,1277599989.0
2008-10-21 17:56:00,0.6125,0.6126,0.61235,0.61235,1277599989.0
2008-10-21 17:57:00,0.6124,0.6124,0.612,0.61225,1828899982.0
2008-10-21 17:58:00,0.6123,0.6123,0.61165,0.61165,1129099992.0
2008-10-21 17:59:00,0.6118,0.6123,0.6118,0.6119,1503100019.0
2008-10-21 18:00:00,0.6116,0.6117,0.6104,0.6113,1503100019.0
2008-10-21 18:01:00,0.6111,0.612,0.611,0.6118,1503100019.0
2008-10-21 18:02:00,0.61175,0.61245,0.61175,0.6124,1503100019.0
2008-10-21 18:03:00,0.61235,0.61265,0.6123,0.61265,924799992.0
2008-10-21 18:04:00,0.6127,0.6131,0.6121,0.6121,824600003.0
2008-10-21 18:05:00,0.6123,0.6126,0.6123,0.6125,824600003.0
2008-10-21 18:06:00,0.61235,0.61235,0.61225,0.6123,824600003.0
2008-10-21 18:07:00,0.6123,0.6124,0.6123,0.61235,870500005.0
2008-10-21 18:08:00,0.6124,0.6124,0.6123,0.6123,47300001.0
2008-10-21 18:09:00,0.6123,0.6124,0.6123,0.61235,408799999.0
2008-10-21 18:10:00,0.6124,0.61265,0.61235,0.61265,699400006.0
2008-10-21 18:11:00,0.61265,0.61265,0.6126,0.6126,558600003.0
2008-10-21 18:12:00,0.6126,0.61285,0.61245,0.6126,940300007.0
2008-10-21 18:13:00,0.6126,0.6132,0.6126,0.6127,736300001.0
2008-10-21 18:14:00,0.61275,0.61275,0.6126,0.6127,358199998.0
2008-10-21 18:15:00,0.61265,0.61275,0.6126,0.61275,1038499990.0
2008-10-21 18:16:00,0.61275,0.6128,0.6124,0.6124,1016099995.0
2008-10-21 18:17:00,0.6124,0.6124,0.6116,0.6116,483299992.0
2008-10-21 18:18:00,0.6116,0.6119,0.6114,0.61185,1048200001.0
2008-10-21 18:19:00,0.6119,0.612,0.6119,0.6119,297000004.0
2008-10-21 18:20:00,0.61185,0.61185,0.61175,0.61175,337700003.0
2008-10-21 18:21:00,0.6117,0.612,0.6117,0.612,468299991.0
2008-10-21 18:22:00,0.61195,0.6122,0.6119,0.6119,997000011.0
2008-10-21 18:23:00,0.6119,0.612,0.6119,0.612,322100004.0
2008-10-21 18:24:00,0.6121,0.6134,0.6121,0.6134,419999996.0
2008-10-21 18:25:00,0.61345,0.6135,0.6132,0.61335,805599994.0
2008-10-21 18:26:00,0.6135,0.6138,0.6129,0.6133,1294999992.0
2008-10-21 18:27:00,0.6132,0.6134,0.6128,0.6129,326100000.0
2008-10-21 18:28:00,0.6129,0.6129,0.61275,0.61285,326100000.0
2008-10-21 18:29:00,0.61275,0.6128,0.61275,0.6128,130099999.0
2008-10-21 18:30:00,0.6128,0.6128,0.6128,0.6128,36400002.0
2008-10-21 18:31:00,0.61275,0.613,0.6125,0.6125,1065500002.0
2008-10-21 18:32:00,0.6125,0.6127,0.6125,0.6125,573600004.0
2008-10-21 18:33:00,0.6125,0.61305,0.6125,0.61305,710699996.0
2008-10-21 18:34:00,0.6131,0.6131,0.6131,0.6131,29500000.0
2008-10-21 18:35:00,0.61274,0.61324,0.61269,0.61292,1770699995.0
2008-10-21 18:36:00,0.6132,0.61355,0.6132,0.6132,838200008.0
2008-10-21 18:37:00,0.6132,0.6132,0.6131,0.61315,503699998.0
2008-10-21 18:38:00,0.6132,0.6135,0.6131,0.61325,1904499995.0
2008-10-21 18:39:00,0.61325,0.6135,0.6132,0.6135,1260200000.0
2008-10-21 18:40:00,0.61311,0.61358,0.61311,0.61352,567200001.0
2008-10-21 18:41:00,0.61355,0.61355,0.61355,0.61355,160899998.0
2008-10-21 18:42:00,0.61355,0.6142,0.61355,0.6141,1424900009.0
2008-10-21 18:43:00,0.6141,0.6141,0.6139,0.61395,694399998.0
2008-10-21 18:44:00,0.61395,0.61405,0.6139,0.61405,924000008.0
2008-10-21 18:45:00,0.61405,0.61405,0.6137,0.6139,1113100002.0
2008-10-21 18:46:00,0.6139,0.6142,0.61375,0.61385,1252600003.0
2008-10-21 18:47:00,0.61385,0.61385,0.61385,0.61385,67900002.0
2008-10-21 18:48:00,0.6138,0.6138,0.6134,0.6135,636500012.0
2008-10-21 18:49:00,0.6134,0.6134,0.6127,0.6127,1400199992.0
2008-10-21 18:50:00,0.6127,0.6127,0.6127,0.6127,103400002.0
2008-10-21 18:51:00,0.6127,0.6127,0.6127,0.6127,130799999.0
2008-10-21 18:53:00,0.6127,0.6127,0.6117,0.6117,710800001.0
2008-10-21 18:54:00,0.61175,0.61175,0.61175,0.61175,93200001.0
2008-10-21 18:55:00,0.61175,0.6122,0.61155,0.6118,666799998.0
2008-10-21 18:56:00,0.61185,0.6119,0.61175,0.61185,775699992.0
2008-10-21 18:57:00,0.61185,0.61185,0.61185,0.61185,73399999.0
2008-10-21 18:58:00,0.6119,0.6119,0.61185,0.61185,157299994.0
2008-10-21 18:59:00,0.6119,0.6119,0.61185,0.61185,160299997.0
2008-10-21 19:00:00,0.6118,0.61185,0.6118,0.6118,666800007.0
2008-10-21 19:01:00,0.61142,0.61163,0.61127,0.61148,1039699993.0
2008-10-21 19:02:00,0.61215,0.61225,0.6121,0.6121,199899999.0
2008-10-21 19:03:00,0.6123,0.6123,0.6121,0.6121,290300004.0
2008-10-21 19:04:00,0.6121,0.6121,0.6121,0.6121,23900000.0
2008-10-21 19:05:00,0.6121,0.6121,0.6121,0.6121,153400002.0
2008-10-21 19:06:00,0.6121,0.6121,0.6121,0.6121,58400002.0
2008-10-21 19:07:00,0.6121,0.61215,0.6121,0.61215,93699999.0
2008-10-21 19:08:00,0.61215,0.61215,0.6121,0.6121,379700000.0
2008-10-21 19:09:00,0.6119,0.61195,0.6116,0.6116,1244999973.0
2008-10-21 19:10:00,0.61149,0.61178,0.61116,0.61133,1099100008.0
2008-10-21 19:11:00,0.6116,0.6116,0.6116,0.6116,44299999.0
2008-10-21 19:12:00,0.6116,0.6116,0.6115,0.61155,440300001.0
2008-10-21 19:13:00,0.61155,0.61155,0.61055,0.61085,1718100018.0
2008-10-21 19:14:00,0.61085,0.61085,0.61085,0.61085,56299999.0
2008-10-21 19:15:00,0.61085,0.61085,0.6108,0.6108,161400000.0
2008-10-21 19:16:00,0.61075,0.6108,0.61075,0.6108,102899997.0
2008-10-21 19:17:00,0.6108,0.6113,0.6108,0.6109,470299999.0
2008-10-21 19:18:00,0.6109,0.6115,0.6109,0.61145,261300000.0
2008-10-21 19:19:00,0.6115,0.6115,0.6114,0.6115,272199999.0
2008-10-21 19:20:00,0.6117,0.61175,0.6116,0.6116,320999999.0
2008-10-21 19:21:00,0.6116,0.6119,0.6113,0.6113,1728299994.0
2008-10-21 19:22:00,0.6115,0.61215,0.6114,0.61215,721599995.0
2008-10-21 19:23:00,0.61215,0.61215,0.6121,0.61215,362500000.0
2008-10-21 19:24:00,0.61235,0.61275,0.61235,0.61235,458500000.0
2008-10-21 19:25:00,0.61235,0.61235,0.61235,0.61235,68500000.0
2008-10-21 19:26:00,0.6124,0.6133,0.6122,0.6133,1184299995.0
2008-10-21 19:27:00,0.61325,0.614,0.6127,0.614,1987799969.0
2008-10-21 19:28:00,0.614,0.61415,0.614,0.614,667699988.0
2008-10-21 19:29:00,0.614,0.614,0.6134,0.6134,345200006.0
2008-10-21 19:30:00,0.6134,0.6134,0.6134,0.6134,40299999.0
2008-10-21 19:31:00,0.6133,0.61355,0.6133,0.6133,306300004.0
2008-10-21 19:32:00,0.61325,0.61325,0.6132,0.6132,211000002.0
2008-10-21 19:33:00,0.6128,0.6128,0.61195,0.6124,704299995.0
2008-10-21 19:34:00,0.6124,0.6124,0.6124,0.6124,641099993.0
2008-10-21 19:35:00,0.6124,0.6124,0.6124,0.6124,251000004.0
2008-10-21 19:36:00,0.6124,0.6126,0.6124,0.6124,344100004.0
2008-10-21 19:37:00,0.6124,0.6126,0.61235,0.6124,417000002.0
2008-10-21 19:38:00,0.6124,0.6133,0.6124,0.6133,757900008.0
2008-10-21 19:39:00,0.61325,0.61325,0.61305,0.61305,195900002.0
2008-10-21 19:40:00,0.613,0.613,0.6127,0.61275,1293499994.0
2008-10-21 19:41:00,0.6127,0.6129,0.6123,0.6127,965899997.0
2008-10-21 19:42:00,0.6127,0.613,0.6124,0.6126,1279800002.0
2008-10-21 19:43:00,0.6127,0.6127,0.6124,0.6124,228400002.0
2008-10-21 19:44:00,0.6124,0.6126,0.6124,0.61255,1153899996.0
2008-10-21 19:45:00,0.6125,0.61255,0.6125,0.61255,88599998.0
2008-10-21 19:46:00,0.6125,0.61255,0.6125,0.61255,87599998.0
2008-10-21 19:47:00,0.6125,0.61255,0.6125,0.61255,87799999.0
2008-10-21 19:48:00,0.61255,0.61255,0.6125,0.6125,124500000.0
2008-10-21 19:49:00,0.61229,0.6124,0.61191,0.61206,527899992.0
2008-10-21 19:50:00,0.61245,0.61245,0.61245,0.61245,91900002.0
2008-10-21 19:51:00,0.61245,0.61255,0.6123,0.61235,482100000.0
2008-10-21 19:52:00,0.61225,0.61225,0.6116,0.61185,493000004.0
2008-10-21 19:53:00,0.61185,0.61185,0.61185,0.61185,62299999.0
2008-10-21 19:54:00,0.6118,0.6118,0.61165,0.61165,44600001.0
2008-10-21 19:55:00,0.61165,0.61165,0.61165,0.61165,25600000.0
2008-10-21 19:56:00,0.6116,0.6116,0.6111,0.6112,725099991.0
2008-10-21 19:57:00,0.61115,0.6112,0.61075,0.61075,978500012.0
2008-10-21 19:58:00,0.6107,0.6107,0.6106,0.6106,1693499998.0
2008-10-21 19:59:00,0.6106,0.6109,0.6105,0.6105,503500000.0
2008-10-21 20:00:00,0.6106,0.6113,0.6106,0.6113,419400000.0
2008-10-21 20:01:00,0.61135,0.61135,0.6109,0.61125,722699984.0
2008-10-21 20:02:00,0.61135,0.61135,0.6108,0.6108,1425899993.0
2008-10-21 20:03:00,0.6108,0.61085,0.6106,0.61065,545099992.0
2008-10-21 20:04:00,0.61065,0.61085,0.6106,0.61085,156600001.0
2008-10-21 20:05:00,0.61085,0.61095,0.6108,0.61095,276899998.0
2008-10-21 20:06:00,0.611,0.6111,0.61095,0.611,481699992.0
2008-10-21 20:07:00,0.611,0.611,0.6108,0.6108,326899993.0
2008-10-21 20:08:00,0.6108,0.6108,0.61065,0.6107,682800000.0
2008-10-21 20:09:00,0.6107,0.6107,0.6106,0.6106,352699995.0
2008-10-21 20:10:00,0.6106,0.61075,0.6106,0.61075,278189996.0
2008-10-21 20:11:00,0.61075,0.61295,0.61075,0.6117,1279099996.0
2008-10-21 20:12:00,0.6117,0.6125,0.61165,0.612,1318499992.0
2008-10-21 20:13:00,0.612,0.612,0.612,0.612,34400002.0
2008-10-21 20:14:00,0.6121,0.6121,0.612,0.612,112399997.0
2008-10-21 20:15:00,0.612,0.6121,0.612,0.6121,94099998.0
2008-10-21 20:16:00,0.6121,0.6121,0.612,0.612,309399997.0
2008-10-21 20:17:00,0.612,0.612,0.612,0.612,58599998.0
2008-10-21 20:18:00,0.6121,0.61225,0.6121,0.61225,225100003.0
2008-10-21 20:19:00,0.6123,0.61315,0.6123,0.61315,963899994.0
2008-10-21 20:20:00,0.6133,0.61355,0.6132,0.6133,945600000.0
2008-10-21 20:21:00,0.61335,0.61335,0.6132,0.6132,209699998.0
2008-10-21 20:22:00,0.6133,0.61335,0.6133,0.6133,302799997.0
2008-10-21 20:23:00,0.6133,0.61345,0.6133,0.61345,78299999.0
2008-10-21 20:24:00,0.61345,0.61345,0.61345,0.61345,18000000.0
2008-10-21 20:25:00,0.61345,0.61345,0.61345,0.61345,34599998.0
2008-10-21 20:26:00,0.61345,0.61345,0.61345,0.61345,18000000.0
2008-10-21 20:27:00,0.61316,0.61337,0.61316,0.61326,293699996.0
2008-10-21 20:28:00,0.61335,0.61355,0.61335,0.6135,125800000.0
2008-10-21 20:29:00,0.61345,0.61355,0.6133,0.61355,176099999.0
2008-10-21 20:30:00,0.61355,0.61355,0.61355,0.61355,68600003.0
2008-10-21 20:31:00,0.6135,0.6139,0.6135,0.6139,392600006.0
2008-10-21 20:32:00,0.614,0.614,0.6136,0.6136,556999996.0
2008-10-21 20:33:00,0.6137,0.61375,0.6137,0.61375,130000000.0
2008-10-21 20:34:00,0.61342,0.61358,0.61332,0.61352,1157899997.0
2008-10-21 20:35:00,0.6138,0.6138,0.6138,0.6138,40099998.0
2008-10-21 20:36:00,0.6138,0.6138,0.6138,0.6138,1136299999.0
2008-10-21 20:37:00,0.61344,0.6137,0.61336,0.61355,1136299999.0
2008-10-21 20:38:00,0.6138,0.6138,0.6138,0.6138,167299999.0
2008-10-21 20:39:00,0.6138,0.6138,0.6138,0.6138,88799999.0
2008-10-21 20:40:00,0.6139,0.61405,0.6138,0.6139,1276600000.0
2008-10-21 20:41:00,0.61395,0.614,0.61395,0.61395,390599990.0
2008-10-21 20:42:00,0.61395,0.6144,0.6139,0.61435,817600004.0
2008-10-21 20:43:00,0.61435,0.6145,0.61435,0.6145,124999996.0
2008-10-21 20:44:00,0.6145,0.6145,0.6145,0.6145,85200002.0
2008-10-21 20:45:00,0.6145,0.61595,0.6145,0.6151,1481999997.0
2008-10-21 20:46:00,0.6145,0.61455,0.6145,0.61455,96799997.0
2008-10-21 20:47:00,0.61465,0.6148,0.61465,0.6147,791800003.0
2008-10-21 20:48:00,0.6147,0.6147,0.6139,0.61415,1100400006.0
2008-10-21 20:49:00,0.6142,0.6144,0.61415,0.61415,2100000001.0
2008-10-21 20:50:00,0.61415,0.61425,0.61415,0.6142,529599998.0
2008-10-21 20:51:00,0.6142,0.6142,0.6141,0.6142,678199998.0
2008-10-21 20:52:00,0.6142,0.6142,0.6141,0.6141,248800004.0
2008-10-21 20:53:00,0.6141,0.6141,0.6135,0.6136,1562899985.0
2008-10-21 20:54:00,0.61365,0.6141,0.61365,0.6139,1121799995.0
2008-10-21 20:55:00,0.61415,0.6143,0.6141,0.6141,168100003.0
2008-10-21 20:56:00,0.6141,0.6143,0.6141,0.6143,357599993.0
2008-10-21 20:57:00,0.6143,0.6143,0.61385,0.61395,474900008.0
2008-10-21 20:58:00,0.61395,0.61405,0.61395,0.61395,468200011.0
2008-10-21 20:59:00,0.614,0.6143,0.614,0.61415,533900008.0
2008-10-21 21:00:00,0.614,0.61415,0.614,0.61415,410700003.0
2008-10-21 21:01:00,0.6144,0.61445,0.6144,0.6144,142000002.0
2008-10-21 21:02:00,0.6142,0.61455,0.6142,0.61435,261000000.0
2008-10-21 21:03:00,0.61445,0.61445,0.61445,0.61445,92400002.0
2008-10-21 21:04:00,0.61445,0.61445,0.6142,0.6142,240500000.0
2008-10-21 21:05:00,0.6142,0.61425,0.6142,0.61425,85099998.0
2008-10-21 21:06:00,0.6142,0.6142,0.6142,0.6142,121399998.0
2008-10-21 21:07:00,0.6142,0.6142,0.6142,0.6142,87300003.0
2008-10-21 21:08:00,0.6145,0.6149,0.6144,0.6149,528199995.0
2008-10-21 21:09:00,0.61515,0.61515,0.6145,0.61465,195400002.0
2008-10-21 21:10:00,0.6146,0.61465,0.6146,0.6146,504100015.0
2008-10-21 21:11:00,0.6146,0.6146,0.61445,0.61445,254699996.0
2008-10-21 21:12:00,0.6143,0.61445,0.61375,0.61375,207600003.0
2008-10-21 21:13:00,0.61395,0.61395,0.61395,0.61395,127500000.0
2008-10-21 21:14:00,0.6139,0.6139,0.6138,0.6138,417799999.0
2008-10-21 21:15:00,0.6138,0.6138,0.6138,0.6138,175199997.0
2008-10-21 21:16:00,0.6138,0.6138,0.6137,0.6137,321699993.0
2008-10-21 21:17:00,0.6137,0.6137,0.6124,0.6133,288200000.0
2008-10-21 21:18:00,0.61335,0.6136,0.61335,0.6136,75400000.0
2008-10-21 21:19:00,0.6137,0.6137,0.6127,0.6129,254999994.0
2008-10-21 21:20:00,0.6129,0.61295,0.61235,0.6128,487199993.0
2008-10-21 21:21:00,0.6129,0.6129,0.6118,0.6123,884600001.0
2008-10-21 21:22:00,0.6122,0.6124,0.61215,0.6123,978700008.0
2008-10-21 21:23:00,0.6123,0.6123,0.6123,0.6123,35099998.0
2008-10-21 21:24:00,0.6126,0.6131,0.612,0.61235,556499997.0
2008-10-21 21:25:00,0.61265,0.61355,0.61265,0.6133,459900004.0
2008-10-21 21:26:00,0.61305,0.61329,0.613,0.61309,1114300015.0
2008-10-21 21:27:00,0.61325,0.6133,0.61325,0.6133,119900004.0
2008-10-21 21:28:00,0.61298,0.61312,0.61291,0.61305,1251700000.0
2008-10-21 21:29:00,0.61299,0.61323,0.61295,0.61316,698100008.0
2008-10-21 21:30:00,0.61335,0.6138,0.61325,0.6138,510900001.0
2008-10-21 21:31:00,0.6138,0.6138,0.61245,0.61245,1779899992.0
2008-10-21 21:32:00,0.61245,0.6128,0.6122,0.6122,892599998.0
2008-10-21 21:33:00,0.6121,0.61215,0.61105,0.61105,467199994.0
2008-10-21 21:34:00,0.61115,0.61115,0.61105,0.61105,396399993.0
2008-10-21 21:35:00,0.61105,0.61105,0.6096,0.6105,1014600003.0
2008-10-21 21:36:00,0.6107,0.611,0.6104,0.6105,773299996.0
2008-10-21 21:37:00,0.6105,0.6111,0.6105,0.6111,306400007.0
2008-10-21 21:38:00,0.61105,0.61105,0.6105,0.6107,195300002.0
2008-10-21 21:39:00,0.61095,0.61095,0.6107,0.6109,292800000.0
2008-10-21 21:40:00,0.6109,0.6109,0.60965,0.6097,978300007.0
2008-10-21 21:41:00,0.60975,0.6105,0.60975,0.6105,243999994.0
2008-10-21 21:42:00,0.6105,0.6105,0.6104,0.6104,141699996.0
2008-10-21 21:43:00,0.6105,0.6105,0.6104,0.6104,129799999.0
2008-10-21 21:44:00,0.6104,0.6104,0.6104,0.6104,101699996.0
2008-10-21 21:45:00,0.6104,0.6104,0.6093,0.60955,1281000004.0
2008-10-21 21:46:00,0.60945,0.60975,0.6094,0.6094,725800003.0
2008-10-21 21:47:00,0.6094,0.6094,0.6084,0.6086,1566800023.0
2008-10-21 21:48:00,0.60855,0.60855,0.6083,0.6083,578499999.0
2008-10-21 21:49:00,0.6083,0.6083,0.608,0.608,559499992.0
2008-10-21 21:50:00,0.6079,0.60805,0.60725,0.60805,1312300010.0
2008-10-21 21:51:00,0.60755,0.60765,0.60635,0.6067,901099997.0
2008-10-21 21:52:00,0.60675,0.60815,0.60675,0.6077,616300002.0
2008-10-21 21:53:00,0.6076,0.60825,0.6076,0.6082,964999992.0
2008-10-21 21:54:00,0.6082,0.60855,0.6082,0.60855,393599995.0
2008-10-21 21:55:00,0.60855,0.6086,0.60855,0.6086,231900004.0
2008-10-21 21:56:00,0.60875,0.60895,0.6087,0.6087,226200004.0
2008-10-21 21:57:00,0.6087,0.6087,0.6082,0.6082,94400002.0
2008-10-21 21:58:00,0.6082,0.6083,0.6069,0.6069,862199999.0
2008-10-21 21:59:00,0.6068,0.607,0.60665,0.607,447399995.0
2008-10-21 22:00:00,0.60695,0.60705,0.60695,0.607,247199998.0
2008-10-21 22:01:00,0.60705,0.60725,0.60705,0.60725,209100000.0
2008-10-21 22:02:00,0.60725,0.60725,0.60625,0.6068,541500003.0
2008-10-21 22:03:00,0.6068,0.6068,0.60625,0.60645,484400009.0
2008-10-21 22:04:00,0.6064,0.60645,0.6062,0.6062,666799993.0
2008-10-21 22:05:00,0.6062,0.6063,0.6061,0.6061,726199989.0
2008-10-21 22:06:00,0.60575,0.60695,0.60545,0.6067,942800005.0
2008-10-21 22:07:00,0.6069,0.60745,0.60585,0.607,821600004.0
2008-10-21 22:08:00,0.607,0.6072,0.60625,0.6069,1238499989.0
2008-10-21 22:09:00,0.6069,0.6079,0.6069,0.6079,900999994.0
2008-10-21 22:10:00,0.60795,0.6083,0.60795,0.608,1222299999.0
2008-10-21 22:11:00,0.608,0.60825,0.60745,0.6077,545400006.0
2008-10-21 22:12:00,0.6078,0.6078,0.60765,0.60765,184799999.0
2008-10-21 22:13:00,0.60765,0.6077,0.60765,0.6077,473200010.0
2008-10-21 22:14:00,0.6075,0.6075,0.60675,0.60715,1044800021.0
2008-10-21 22:15:00,0.6071,0.6074,0.6071,0.6071,1248099990.0
2008-10-21 22:16:00,0.6071,0.60745,0.6071,0.60745,1008999985.0
2008-10-21 22:17:00,0.60735,0.6075,0.607,0.6071,1222699992.0
2008-10-21 22:18:00,0.6071,0.6071,0.6067,0.607,441300000.0
2008-10-21 22:19:00,0.6071,0.6071,0.6067,0.607,341199988.0
2008-10-21 22:20:00,0.6071,0.6071,0.6071,0.6071,294500000.0
2008-10-21 22:21:00,0.6071,0.6071,0.6067,0.6071,923999987.0
2008-10-21 22:22:00,0.6071,0.60725,0.60635,0.60725,817099991.0
2008-10-21 22:23:00,0.60725,0.60725,0.60725,0.60725,36099998.0
2008-10-21 22:24:00,0.60725,0.6073,0.607,0.6073,442499990.0
2008-10-21 22:25:00,0.6073,0.6076,0.6073,0.6076,315500003.0
2008-10-21 22:26:00,0.6076,0.60775,0.6076,0.60765,208500000.0
2008-10-21 22:27:00,0.6075,0.6075,0.6075,0.6075,87400002.0
2008-10-21 22:28:00,0.6075,0.6075,0.6075,0.6075,80199997.0
2008-10-21 22:29:00,0.60775,0.6079,0.6077,0.6077,265799997.0
2008-10-21 22:30:00,0.60785,0.608,0.6077,0.6077,1578200013.0
2008-10-21 22:31:00,0.60775,0.6078,0.6077,0.6077,586700005.0
2008-10-21 22:32:00,0.6077,0.6077,0.6077,0.6077,274399997.0
2008-10-21 22:33:00,0.6077,0.6081,0.6077,0.6078,1112000004.0
2008-10-21 22:34:00,0.6078,0.6078,0.6078,0.6078,189900002.0
2008-10-21 22:35:00,0.60757,0.60763,0.60757,0.6076,686300002.0
2008-10-21 22:36:00,0.6078,0.6078,0.6078,0.6078,144900001.0
2008-10-21 22:37:00,0.6078,0.6078,0.6074,0.60755,384899994.0
2008-10-21 22:38:00,0.6075,0.6077,0.6073,0.6075,1227600002.0
2008-10-21 22:39:00,0.6073,0.60745,0.6073,0.60745,120400002.0
2008-10-21 22:40:00,0.60745,0.60745,0.6071,0.6071,605299997.0
2008-10-21 22:41:00,0.6071,0.60755,0.6071,0.6071,624600001.0
2008-10-21 22:42:00,0.607,0.6073,0.6059,0.6064,863299999.0
2008-10-21 22:43:00,0.6063,0.6063,0.6063,0.6063,46200001.0
2008-10-21 22:44:00,0.6063,0.60655,0.6063,0.60655,110000000.0
2008-10-21 22:45:00,0.60645,0.6067,0.6063,0.6065,1335499996.0
2008-10-21 22:46:00,0.6065,0.6065,0.6058,0.6062,569400000.0
2008-10-21 22:47:00,0.6061,0.6061,0.6056,0.6057,612099994.0
2008-10-21 22:48:00,0.60585,0.6059,0.6057,0.60575,560600003.0
2008-10-21 22:49:00,0.60585,0.60655,0.60585,0.60595,737700006.0
2008-10-21 22:50:00,0.60595,0.606,0.60595,0.60595,178599998.0
2008-10-21 22:51:00,0.60595,0.6064,0.60595,0.6062,1149700014.0
2008-10-21 22:52:00,0.6062,0.6064,0.6062,0.6062,1007499990.0
2008-10-21 22:53:00,0.6062,0.6062,0.6062,0.6062,28600000.0
2008-10-21 22:54:00,0.6061,0.6061,0.6059,0.6059,169200001.0
2008-10-21 22:55:00,0.6058,0.6058,0.6058,0.6058,207500000.0
2008-10-21 22:56:00,0.6057,0.6057,0.6052,0.6052,643400001.0
2008-10-21 22:57:00,0.60515,0.60515,0.605,0.605,526800003.0
2008-10-21 22:58:00,0.605,0.60505,0.605,0.605,1138600002.0
2008-10-21 22:59:00,0.605,0.605,0.605,0.605,44200001.0
2008-10-21 23:00:00,0.605,0.605,0.6049,0.605,31300000.0
2008-10-21 23:01:00,0.6048,0.60483,0.60474,0.60482,1077900001.0
2008-10-21 23:02:00,0.6051,0.6051,0.6051,0.6051,8600000.0
2008-10-21 23:03:00,0.6053,0.6053,0.605,0.6051,111100000.0
2008-10-21 23:04:00,0.6051,0.6051,0.60505,0.60505,75699998.0
2008-10-21 23:05:00,0.605,0.60515,0.605,0.6051,1013199994.0
2008-10-21 23:06:00,0.60515,0.60555,0.6049,0.60515,1697299998.0
2008-10-21 23:07:00,0.60535,0.60545,0.6053,0.60545,909200003.0
2008-10-21 23:08:00,0.60545,0.60555,0.60545,0.60555,300899994.0
2008-10-21 23:09:00,0.60565,0.60565,0.6055,0.6055,205700001.0
2008-10-21 23:10:00,0.6055,0.60575,0.6055,0.6057,476099994.0
2008-10-21 23:11:00,0.6058,0.6058,0.6058,0.6058,40799999.0
2008-10-21 23:12:00,0.60545,0.6058,0.6054,0.6054,448600012.0
2008-10-21 23:13:00,0.60545,0.60595,0.60545,0.60585,459300003.0
2008-10-21 23:14:00,0.60595,0.606,0.60585,0.6059,373499998.0
2008-10-21 23:15:00,0.60595,0.60615,0.6058,0.6058,880000013.0
2008-10-21 23:16:00,0.606,0.6062,0.6058,0.6059,567499988.0
2008-10-21 23:17:00,0.60585,0.60585,0.60585,0.60585,93400002.0
2008-10-21 23:18:00,0.6059,0.6061,0.6059,0.6061,351199996.0
2008-10-21 23:19:00,0.60615,0.60625,0.60615,0.60625,212299999.0
2008-10-21 23:20:00,0.6063,0.6063,0.6056,0.60595,1216400003.0
2008-10-21 23:21:00,0.606,0.6061,0.6048,0.60525,1734899996.0
2008-10-21 23:22:00,0.6054,0.60555,0.60525,0.60555,447799994.0
2008-10-21 23:23:00,0.60535,0.6054,0.6052,0.6054,547799991.0
2008-10-21 23:24:00,0.60525,0.60575,0.60525,0.6055,487600003.0
2008-10-21 23:25:00,0.6055,0.6057,0.6055,0.6057,271100003.0
2008-10-21 23:26:00,0.6057,0.60605,0.60565,0.60605,738699998.0
2008-10-21 23:27:00,0.6063,0.6083,0.6061,0.6073,1900899994.0
2008-10-21 23:28:00,0.6069,0.60805,0.6069,0.60715,1900899994.0
2008-10-21 23:29:00,0.6072,0.6072,0.60625,0.60705,1179800010.0
2008-10-21 23:30:00,0.60705,0.60825,0.60705,0.60825,1440300005.0
2008-10-21 23:31:00,0.60825,0.6086,0.607,0.60765,2077099992.0
2008-10-21 23:32:00,0.6077,0.6078,0.6077,0.6077,435299994.0
2008-10-21 23:33:00,0.6076,0.6083,0.6075,0.6082,1031400002.0
2008-10-21 23:34:00,0.60825,0.6084,0.60825,0.6084,181600003.0
2008-10-21 23:35:00,0.60845,0.60965,0.60845,0.6094,1089000000.0
2008-10-21 23:36:00,0.60925,0.60945,0.60795,0.60945,974699992.0
2008-10-21 23:37:00,0.6095,0.61015,0.6095,0.61,1326399997.0
2008-10-21 23:38:00,0.61005,0.61115,0.61,0.61055,951099992.0
2008-10-21 23:39:00,0.6106,0.6107,0.6101,0.6102,1289000018.0
2008-10-21 23:40:00,0.61005,0.61005,0.609,0.6091,977800004.0
2008-10-21 23:41:00,0.609,0.60905,0.609,0.60905,324600003.0
2008-10-21 23:42:00,0.60905,0.6094,0.60905,0.6094,432200001.0
2008-10-21 23:43:00,0.60905,0.60905,0.60905,0.60905,47900002.0
2008-10-21 23:44:00,0.60915,0.60945,0.609,0.60945,472700010.0
2008-10-21 23:45:00,0.60945,0.6103,0.60945,0.6103,1018499996.0
2008-10-21 23:46:00,0.6103,0.6104,0.61,0.6101,479800003.0
2008-10-21 23:47:00,0.6101,0.6101,0.60945,0.6096,722400005.0
2008-10-21 23:48:00,0.6096,0.6096,0.6095,0.6095,396300009.0
2008-10-21 23:49:00,0.6095,0.6095,0.6094,0.6094,303199996.0
2008-10-21 23:50:00,0.6095,0.6095,0.6085,0.6085,580799992.0
2008-10-21 23:51:00,0.60875,0.6088,0.607,0.6074,1681600004.0
2008-10-21 23:52:00,0.60765,0.6077,0.6076,0.60765,1558299990.0
2008-10-21 23:53:00,0.60765,0.6079,0.60765,0.6079,432200001.0
2008-10-21 23:54:00,0.6078,0.6079,0.6068,0.6074,1578799982.0
2008-10-21 23:55:00,0.6074,0.6074,0.60645,0.6069,1324900007.0
2008-10-21 23:56:00,0.60695,0.60705,0.60695,0.60705,246599998.0
2008-10-21 23:57:00,0.60705,0.6075,0.60705,0.6075,339999995.0
2008-10-21 23:58:00,0.6077,0.6085,0.6076,0.60825,1091200001.0
2008-10-21 23:59:00,0.6084,0.60875,0.6084,0.6085,1160099998.0
2008-10-22 00:00:00,0.6085,0.60895,0.6085,0.60895,344199994.0
2008-10-22 00:01:00,0.60905,0.60955,0.6081,0.60955,1448099997.0
2008-10-22 00:02:00,0.60975,0.60975,0.60835,0.60945,939900013.0
2008-10-22 00:03:00,0.6096,0.6101,0.6096,0.6096,278400004.0
2008-10-22 00:04:00,0.6097,0.6099,0.6097,0.6099,174599998.0
2008-10-22 00:05:00,0.6099,0.61005,0.60915,0.6099,1264700001.0
2008-10-22 00:06:00,0.6099,0.61,0.6099,0.6099,227900002.0
2008-10-22 00:07:00,0.6099,0.6101,0.6099,0.6099,442900002.0
2008-10-22 00:08:00,0.6099,0.6099,0.6099,0.6099,106100003.0
2008-10-22 00:09:00,0.60945,0.60973,0.60922,0.60973,402300002.0
2008-10-22 00:10:00,0.60925,0.60945,0.60925,0.60945,47099998.0
2008-10-22 00:11:00,0.6096,0.6096,0.6096,0.6096,75599998.0
2008-10-22 00:12:00,0.6096,0.6098,0.6094,0.6097,483999995.0
2008-10-22 00:13:00,0.6097,0.6097,0.6096,0.6096,147200001.0
2008-10-22 00:14:00,0.60984,0.60984,0.60948,0.60959,554900001.0
2008-10-22 00:15:00,0.60965,0.6102,0.6096,0.6097,658000003.0
2008-10-22 00:16:00,0.61,0.61,0.60945,0.6099,517799994.0
2008-10-22 00:17:00,0.60995,0.61025,0.60995,0.6102,253600002.0
2008-10-22 00:18:00,0.6102,0.6102,0.61,0.61,205200000.0
2008-10-22 00:19:00,0.6102,0.6102,0.6102,0.6102,104999996.0
2008-10-22 00:20:00,0.6101,0.6102,0.61,0.6102,212500000.0
2008-10-22 00:21:00,0.6102,0.6102,0.61005,0.61005,230600006.0
2008-10-22 00:22:00,0.61035,0.61145,0.61025,0.61145,861699998.0
2008-10-22 00:23:00,0.61105,0.6111,0.61095,0.61105,1276999999.0
2008-10-22 00:24:00,0.61105,0.61115,0.6108,0.6108,489900002.0
2008-10-22 00:25:00,0.6108,0.6109,0.6108,0.6109,262600003.0
2008-10-22 00:26:00,0.6109,0.6112,0.6109,0.6112,635499994.0
2008-10-22 00:27:00,0.6112,0.6112,0.6111,0.6111,1503800001.0
2008-10-22 00:28:00,0.6111,0.6111,0.6111,0.6111,162300004.0
2008-10-22 00:29:00,0.6111,0.6111,0.6111,0.6111,246400001.0
2008-10-22 00:30:00,0.61075,0.61085,0.6107,0.6108,453499996.0
2008-10-22 00:31:00,0.6111,0.6111,0.6111,0.6111,491700006.0
2008-10-22 00:32:00,0.6111,0.6111,0.6111,0.6111,450800004.0
2008-10-22 00:33:00,0.61075,0.61091,0.61061,0.61075,516299989.0
2008-10-22 00:34:00,0.6111,0.61115,0.6111,0.61115,319000004.0
2008-10-22 00:35:00,0.61125,0.61145,0.6105,0.6105,1327399992.0
2008-10-22 00:36:00,0.6108,0.61095,0.6106,0.6108,706000005.0
2008-10-22 00:37:00,0.611,0.611,0.611,0.611,655599998.0
2008-10-22 00:38:00,0.6112,0.6112,0.611,0.611,284399997.0
2008-10-22 00:39:00,0.611,0.611,0.611,0.611,158099998.0
2008-10-22 00:40:00,0.611,0.611,0.611,0.611,376599998.0
2008-10-22 00:41:00,0.611,0.611,0.611,0.611,402199996.0
2008-10-22 00:42:00,0.611,0.611,0.611,0.611,457399997.0
2008-10-22 00:43:00,0.611,0.611,0.61035,0.61035,554500000.0
2008-10-22 00:44:00,0.6105,0.6105,0.6101,0.6101,612800000.0
2008-10-22 00:45:00,0.6106,0.6108,0.6101,0.6101,745999992.0
2008-10-22 00:46:00,0.6101,0.61015,0.6101,0.61015,745999992.0
2008-10-22 00:47:00,0.6101,0.6102,0.6101,0.6101,261200001.0
2008-10-22 00:48:00,0.61,0.61,0.6096,0.6097,1162299979.0
2008-10-22 00:49:00,0.6097,0.6097,0.6095,0.6095,513400000.0
2008-10-22 00:50:00,0.6095,0.6095,0.60945,0.60945,244000000.0
2008-10-22 00:51:00,0.60901,0.60931,0.60886,0.60922,690899983.0
2008-10-22 00:52:00,0.6093,0.6097,0.60915,0.6097,446499995.0
2008-10-22 00:53:00,0.60935,0.6094,0.60905,0.60935,1023200000.0
2008-10-22 00:54:00,0.60935,0.6095,0.60935,0.6095,332199996.0
2008-10-22 00:55:00,0.6095,0.60965,0.6095,0.60965,380199996.0
2008-10-22 00:56:00,0.6095,0.6095,0.60935,0.60935,804299998.0
2008-10-22 00:57:00,0.6093,0.6093,0.6092,0.6092,607500001.0
2008-10-22 00:58:00,0.6092,0.6092,0.6087,0.6087,1693900003.0
2008-10-22 00:59:00,0.6087,0.60885,0.6087,0.6088,858000000.0
2008-10-22 01:00:00,0.6088,0.6088,0.6083,0.6083,132400000.0
2008-10-22 01:01:00,0.6084,0.6085,0.6084,0.6084,594600004.0
2008-10-22 01:02:00,0.6084,0.60855,0.6084,0.6085,456000001.0
2008-10-22 01:03:00,0.6085,0.6086,0.6084,0.6084,262100003.0
2008-10-22 01:04:00,0.6084,0.6084,0.6084,0.6084,444700011.0
2008-10-22 01:05:00,0.6085,0.60875,0.6084,0.6086,1352300008.0
2008-10-22 01:06:00,0.60875,0.60875,0.60875,0.60875,286999996.0
2008-10-22 01:07:00,0.60836,0.60846,0.60836,0.60846,227199996.0
2008-10-22 01:08:00,0.60875,0.6088,0.6086,0.6087,470200005.0
2008-10-22 01:09:00,0.6087,0.6091,0.6087,0.6091,1002899997.0
2008-10-22 01:10:00,0.60915,0.60915,0.609,0.6091,256099998.0
2008-10-22 01:11:00,0.6092,0.6097,0.6092,0.6094,815900006.0
2008-10-22 01:12:00,0.6094,0.60955,0.6094,0.60955,1355500014.0
2008-10-22 01:13:00,0.60955,0.6096,0.60955,0.6096,79999998.0
2008-10-22 01:14:00,0.6098,0.6098,0.6098,0.6098,133799995.0
2008-10-22 01:15:00,0.6098,0.6098,0.6096,0.6096,639600007.0
2008-10-22 01:16:00,0.6096,0.6097,0.6096,0.6097,239099998.0
2008-10-22 01:17:00,0.6097,0.6097,0.6097,0.6097,436800002.0
2008-10-22 01:18:00,0.6097,0.6097,0.6097,0.6097,282199997.0
2008-10-22 01:19:00,0.6097,0.6097,0.6097,0.6097,173199997.0
2008-10-22 01:20:00,0.6097,0.6097,0.60955,0.6096,803400007.0
2008-10-22 01:21:00,0.6096,0.6096,0.6096,0.6096,66000000.0
2008-10-22 01:22:00,0.6092,0.60935,0.6092,0.6093,162599998.0
2008-10-22 01:23:00,0.6093,0.6093,0.6093,0.6093,242699997.0
2008-10-22 01:24:00,0.60915,0.6092,0.609,0.609,293099999.0
2008-10-22 01:25:00,0.609,0.60905,0.609,0.60905,211199996.0
2008-10-22 01:26:00,0.6092,0.60935,0.60915,0.6093,633199989.0
2008-10-22 01:27:00,0.60895,0.60915,0.6089,0.609,1129799988.0
2008-10-22 01:28:00,0.609,0.609,0.6087,0.6087,992799991.0
2008-10-22 01:29:00,0.6087,0.6089,0.60865,0.6087,697799993.0
2008-10-22 01:30:00,0.60905,0.60905,0.6081,0.6082,1109700002.0
2008-10-22 01:31:00,0.6082,0.6082,0.60755,0.6077,673399991.0
2008-10-22 01:32:00,0.60775,0.60785,0.6075,0.6075,540799995.0
2008-10-22 01:33:00,0.60785,0.60795,0.6075,0.60795,1108199989.0
2008-10-22 01:34:00,0.60795,0.608,0.60775,0.6078,436599999.0
2008-10-22 01:35:00,0.6074,0.60785,0.6069,0.60775,1520200002.0
2008-10-22 01:36:00,0.60775,0.6078,0.60745,0.60775,974700006.0
2008-10-22 01:37:00,0.60755,0.6081,0.6073,0.6076,1433599990.0
2008-10-22 01:38:00,0.60775,0.6078,0.60705,0.6076,1428599998.0
2008-10-22 01:39:00,0.60745,0.6075,0.60745,0.6075,255800004.0
2008-10-22 01:40:00,0.6075,0.6083,0.6075,0.6078,720500006.0
2008-10-22 01:41:00,0.6079,0.6083,0.60745,0.6075,1349799995.0
2008-10-22 01:42:00,0.6076,0.60815,0.60685,0.60755,1744499989.0
2008-10-22 01:43:00,0.6061,0.608,0.6061,0.6067,1228699997.0
2008-10-22 01:44:00,0.60675,0.6069,0.6067,0.6069,614200001.0
2008-10-22 01:45:00,0.607,0.6092,0.60695,0.6074,1093900003.0
2008-10-22 01:46:00,0.6071,0.6075,0.6071,0.6075,390299994.0
2008-10-22 01:47:00,0.6073,0.6073,0.60685,0.60685,664800000.0
2008-10-22 01:48:00,0.60695,0.60695,0.6069,0.60695,617299999.0
2008-10-22 01:49:00,0.60695,0.60695,0.60695,0.60695,71900002.0
2008-10-22 01:50:00,0.6068,0.6068,0.6068,0.6068,347999995.0
2008-10-22 01:51:00,0.6064,0.6065,0.60595,0.6061,343499998.0
2008-10-22 01:52:00,0.6062,0.60625,0.6062,0.60625,279899997.0
2008-10-22 01:53:00,0.6063,0.6075,0.6063,0.60735,1619999996.0
2008-10-22 01:54:00,0.60735,0.60735,0.60605,0.60635,1193200003.0
2008-10-22 01:55:00,0.606,0.6067,0.606,0.6065,791399983.0
2008-10-22 01:56:00,0.6065,0.6065,0.6065,0.6065,94500000.0
2008-10-22 01:57:00,0.6064,0.6066,0.6064,0.6066,330599998.0
2008-10-22 01:58:00,0.60665,0.60735,0.60665,0.60715,2047400011.0
2008-10-22 01:59:00,0.60725,0.60725,0.6069,0.6069,1844799965.0
2008-10-22 02:00:00,0.6069,0.6069,0.6069,0.6069,395100002.0
2008-10-22 02:01:00,0.6069,0.607,0.6069,0.607,228400001.0
2008-10-22 02:02:00,0.607,0.607,0.607,0.607,73099998.0
2008-10-22 02:03:00,0.607,0.6071,0.607,0.607,581600007.0
2008-10-22 02:04:00,0.60705,0.6071,0.60705,0.6071,133799999.0
2008-10-22 02:05:00,0.607,0.608,0.60695,0.6077,691500001.0
2008-10-22 02:06:00,0.6077,0.6077,0.6077,0.6077,278000008.0
2008-10-22 02:07:00,0.6078,0.6104,0.6078,0.6086,624999997.0
2008-10-22 02:08:00,0.6086,0.6086,0.6075,0.6079,624999997.0
2008-10-22 02:09:00,0.608,0.608,0.60725,0.6075,531699997.0
2008-10-22 02:10:00,0.6077,0.608,0.6077,0.608,501100003.0
2008-10-22 02:11:00,0.6081,0.6081,0.608,0.6081,242699996.0
2008-10-22 02:12:00,0.60815,0.6087,0.60815,0.60835,663000000.0
2008-10-22 02:13:00,0.60835,0.60855,0.6083,0.6083,1102600008.0
2008-10-22 02:14:00,0.60835,0.60835,0.60835,0.60835,79699997.0
2008-10-22 02:15:00,0.6083,0.6098,0.6083,0.6088,898300011.0
2008-10-22 02:16:00,0.60905,0.60925,0.60895,0.6092,617300007.0
2008-10-22 02:17:00,0.60925,0.60925,0.6087,0.6087,785900002.0
2008-10-22 02:18:00,0.6087,0.6087,0.6087,0.6087,47099998.0
2008-10-22 02:19:00,0.60885,0.60905,0.60885,0.60905,204799994.0
2008-10-22 02:20:00,0.6091,0.6096,0.60885,0.6094,1221600003.0
2008-10-22 02:21:00,0.6095,0.6095,0.6094,0.6094,383800000.0
2008-10-22 02:22:00,0.6094,0.6094,0.6094,0.6094,389200001.0
2008-10-22 02:23:00,0.6094,0.6094,0.6094,0.6094,179499995.0
2008-10-22 02:24:00,0.60905,0.6091,0.609,0.609,205700005.0
2008-10-22 02:25:00,0.609,0.60925,0.60825,0.60925,1419999992.0
2008-10-22 02:26:00,0.6094,0.6094,0.6087,0.6093,852200001.0
2008-10-22 02:27:00,0.6092,0.6093,0.60865,0.60895,924999991.0
2008-10-22 02:28:00,0.609,0.60945,0.609,0.60945,260799999.0
2008-10-22 02:29:00,0.60945,0.60945,0.60945,0.60945,131400002.0
2008-10-22 02:30:00,0.6095,0.61015,0.6089,0.61005,1194500003.0
2008-10-22 02:31:00,0.6097,0.6098,0.609,0.60925,1982600001.0
2008-10-22 02:32:00,0.60935,0.6101,0.60865,0.6096,1061699992.0
2008-10-22 02:33:00,0.6096,0.6096,0.60805,0.6084,1040900004.0
2008-10-22 02:34:00,0.6085,0.6087,0.6085,0.6087,303400002.0
2008-10-22 02:35:00,0.6087,0.6089,0.6085,0.6089,1309900006.0
2008-10-22 02:36:00,0.6088,0.6092,0.6086,0.6092,299800004.0
2008-10-22 02:37:00,0.60935,0.60935,0.60885,0.60935,244099994.0
2008-10-22 02:38:00,0.60945,0.6098,0.609,0.6098,142100000.0
2008-10-22 02:39:00,0.6102,0.6112,0.6102,0.6107,809200009.0
2008-10-22 02:40:00,0.6107,0.6109,0.6107,0.61075,736900005.0
2008-10-22 02:41:00,0.6109,0.611,0.61075,0.611,932799999.0
2008-10-22 02:42:00,0.6111,0.6111,0.6108,0.6108,769399993.0
2008-10-22 02:43:00,0.6108,0.6108,0.6108,0.6108,292400002.0
2008-10-22 02:44:00,0.6108,0.6108,0.6098,0.6102,624899998.0
2008-10-22 02:45:00,0.6101,0.6101,0.60995,0.60995,426299995.0
2008-10-22 02:46:00,0.6099,0.61005,0.6099,0.61005,388599994.0
2008-10-22 02:47:00,0.61005,0.61005,0.60935,0.6095,529700005.0
2008-10-22 02:48:00,0.6095,0.6095,0.6091,0.6091,848300007.0
2008-10-22 02:49:00,0.6091,0.6091,0.6091,0.6091,408700001.0
2008-10-22 02:50:00,0.6091,0.6091,0.6085,0.6087,430999996.0
2008-10-22 02:51:00,0.6086,0.6086,0.6086,0.6086,95199996.0
2008-10-22 02:52:00,0.6086,0.6086,0.6086,0.6086,194100003.0
2008-10-22 02:53:00,0.6086,0.6087,0.6086,0.6086,348400001.0
2008-10-22 02:54:00,0.6086,0.6086,0.6086,0.6086,454200000.0
2008-10-22 02:55:00,0.6086,0.60925,0.6086,0.6091,1163900002.0
2008-10-22 02:56:00,0.6092,0.6092,0.6086,0.6086,487300004.0
2008-10-22 02:57:00,0.60865,0.6088,0.6086,0.6086,750300000.0
2008-10-22 02:58:00,0.6087,0.6088,0.6086,0.6088,435199987.0
2008-10-22 02:59:00,0.6087,0.6088,0.6086,0.6086,177099998.0
2008-10-22 03:00:00,0.6086,0.6086,0.6086,0.6086,251500000.0
2008-10-22 03:01:00,0.6086,0.6086,0.6086,0.6086,507399997.0
2008-10-22 03:02:00,0.6086,0.6086,0.60795,0.6082,841200006.0
2008-10-22 03:03:00,0.60825,0.6084,0.6082,0.6082,455299993.0
2008-10-22 03:04:00,0.6082,0.6082,0.6081,0.60815,313800001.0
2008-10-22 03:05:00,0.6081,0.6081,0.6081,0.6081,327500004.0
2008-10-22 03:06:00,0.608,0.608,0.6065,0.6075,791399993.0
2008-10-22 03:07:00,0.60755,0.6076,0.60755,0.6076,121499998.0
2008-10-22 03:08:00,0.60765,0.6082,0.60765,0.6081,543900003.0
2008-10-22 03:09:00,0.6083,0.6088,0.6083,0.60855,1010500001.0
2008-10-22 03:10:00,0.6087,0.6087,0.60865,0.60865,69300002.0
2008-10-22 03:11:00,0.6087,0.60885,0.6084,0.6084,808499999.0
2008-10-22 03:12:00,0.6084,0.6084,0.6076,0.6076,1042400006.0
2008-10-22 03:13:00,0.6076,0.6077,0.60685,0.607,1030300009.0
2008-10-22 03:14:00,0.607,0.6071,0.607,0.6071,704400000.0
2008-10-22 03:15:00,0.607,0.6071,0.607,0.6071,1396699997.0
2008-10-22 03:16:00,0.6072,0.6072,0.6072,0.6072,152100006.0
2008-10-22 03:17:00,0.60711,0.60731,0.60704,0.60707,450500004.0
2008-10-22 03:18:00,0.6072,0.6072,0.6072,0.6072,63500000.0
2008-10-22 03:19:00,0.6071,0.60715,0.6071,0.6071,518599994.0
2008-10-22 03:20:00,0.60725,0.6074,0.6071,0.6071,349600008.0
2008-10-22 03:21:00,0.6071,0.6072,0.6071,0.6072,287999996.0
2008-10-22 03:22:00,0.6072,0.60735,0.607,0.607,402500000.0
2008-10-22 03:23:00,0.6071,0.60725,0.60705,0.6072,604800000.0
2008-10-22 03:24:00,0.6072,0.60725,0.607,0.607,517700001.0
2008-10-22 03:25:00,0.607,0.6072,0.607,0.60715,501700001.0
2008-10-22 03:26:00,0.6073,0.6076,0.6073,0.6076,322800004.0
2008-10-22 03:27:00,0.6076,0.6076,0.6072,0.6074,410300009.0
2008-10-22 03:28:00,0.60713,0.60725,0.6069,0.60697,793000014.0
2008-10-22 03:29:00,0.60714,0.6074,0.60714,0.6074,303500000.0
2008-10-22 03:30:00,0.60775,0.6081,0.60775,0.6081,158199998.0
2008-10-22 03:31:00,0.60795,0.60855,0.6078,0.6082,1605800007.0
2008-10-22 03:32:00,0.60815,0.60815,0.6078,0.6081,1101599997.0
2008-10-22 03:33:00,0.60795,0.6081,0.60785,0.6081,891199991.0
2008-10-22 03:34:00,0.608,0.6081,0.608,0.6081,493200009.0
2008-10-22 03:35:00,0.60825,0.60855,0.6081,0.60845,1145799987.0
2008-10-22 03:36:00,0.6087,0.6087,0.60835,0.6086,235099991.0
2008-10-22 03:37:00,0.6087,0.60925,0.6087,0.6089,1400899994.0
2008-10-22 03:38:00,0.6089,0.6089,0.6089,0.6089,531199992.0
2008-10-22 03:39:00,0.6085,0.60855,0.60705,0.60705,852099996.0
2008-10-22 03:40:00,0.60725,0.6075,0.60695,0.6075,893999998.0
2008-10-22 03:41:00,0.6075,0.6075,0.60745,0.6075,175900006.0
2008-10-22 03:42:00,0.6075,0.6081,0.6075,0.6081,877800004.0
2008-10-22 03:43:00,0.6083,0.609,0.608,0.60865,2112500007.0
2008-10-22 03:44:00,0.6088,0.6089,0.6083,0.60875,1348099993.0
2008-10-22 03:45:00,0.6087,0.6088,0.608,0.608,1666400001.0
2008-10-22 03:46:00,0.60805,0.6082,0.60735,0.60785,779500000.0
2008-10-22 03:47:00,0.60775,0.60785,0.6076,0.6077,683800001.0
2008-10-22 03:48:00,0.6078,0.6079,0.6078,0.6079,281000000.0
2008-10-22 03:49:00,0.608,0.608,0.6075,0.60755,931200000.0
2008-10-22 03:50:00,0.60755,0.60755,0.60755,0.60755,496399993.0
2008-10-22 03:51:00,0.60755,0.60805,0.6075,0.6075,1271399996.0
2008-10-22 03:52:00,0.6076,0.6082,0.60755,0.6077,1186499990.0
2008-10-22 03:53:00,0.6078,0.6078,0.6071,0.6074,1023799994.0
2008-10-22 03:54:00,0.6073,0.6074,0.6073,0.6074,487200005.0
2008-10-22 03:55:00,0.6074,0.60775,0.6073,0.60775,1095699997.0
2008-10-22 03:56:00,0.6078,0.60795,0.60775,0.60785,1575099989.0
2008-10-22 03:57:00,0.60785,0.6079,0.60785,0.6079,262200001.0
2008-10-22 03:58:00,0.60785,0.608,0.60785,0.6079,829099997.0
2008-10-22 03:59:00,0.60795,0.6082,0.6079,0.6079,723099994.0
2008-10-22 04:00:00,0.6081,0.60885,0.6081,0.60855,651900005.0
2008-10-22 04:01:00,0.60885,0.6092,0.6085,0.6085,859899993.0
2008-10-22 04:02:00,0.60865,0.6087,0.6086,0.6086,452199992.0
2008-10-22 04:03:00,0.60865,0.60885,0.60865,0.60885,424000000.0
2008-10-22 04:04:00,0.60885,0.60895,0.60885,0.60895,265299999.0
2008-10-22 04:05:00,0.60895,0.60895,0.60895,0.60895,42900002.0
2008-10-22 04:06:00,0.60837,0.6089,0.60837,0.60865,426900002.0
2008-10-22 04:07:00,0.6089,0.60915,0.6089,0.60915,143799999.0
2008-10-22 04:08:00,0.60915,0.6093,0.6091,0.6091,1336800004.0
2008-10-22 04:09:00,0.6091,0.6091,0.6085,0.6085,396300000.0
2008-10-22 04:10:00,0.6085,0.6086,0.6083,0.60845,1585200015.0
2008-10-22 04:11:00,0.6085,0.6087,0.6083,0.60845,1759200000.0
2008-10-22 04:12:00,0.60845,0.6085,0.6083,0.6083,1000199989.0
2008-10-22 04:13:00,0.60835,0.6084,0.60815,0.60815,1361700004.0
2008-10-22 04:14:00,0.6081,0.6081,0.6078,0.60785,437399999.0
2008-10-22 04:15:00,0.60785,0.60785,0.6071,0.60725,660600003.0
2008-10-22 04:16:00,0.6072,0.60785,0.6067,0.60725,1759500001.0
2008-10-22 04:17:00,0.6074,0.60745,0.60685,0.60745,619499995.0
2008-10-22 04:18:00,0.6074,0.6076,0.6066,0.6066,2127399993.0
2008-10-22 04:19:00,0.60675,0.6071,0.60675,0.60705,675599997.0
2008-10-22 04:20:00,0.60695,0.60695,0.60605,0.60605,405700005.0
2008-10-22 04:21:00,0.6063,0.6064,0.6062,0.60625,434800003.0
2008-10-22 04:22:00,0.6064,0.6068,0.6064,0.6068,868999996.0
2008-10-22 04:23:00,0.60685,0.60695,0.60605,0.6066,1938000014.0
2008-10-22 04:24:00,0.6061,0.60635,0.60577,0.60614,1045099998.0
2008-10-22 04:25:00,0.6066,0.6066,0.6066,0.6066,124800004.0
2008-10-22 04:26:00,0.60609,0.6064,0.60598,0.60622,989700011.0
2008-10-22 04:27:00,0.6066,0.6066,0.60645,0.60655,203900001.0
2008-10-22 04:28:00,0.60655,0.60655,0.60485,0.60485,840400004.0
2008-10-22 04:29:00,0.60505,0.6058,0.60505,0.6051,1882400013.0
2008-10-22 04:30:00,0.6051,0.60525,0.60405,0.60405,1999600027.0
2008-10-22 04:31:00,0.60385,0.6049,0.60375,0.6049,1455000015.0
2008-10-22 04:32:00,0.6049,0.60515,0.6049,0.60505,952199987.0
2008-10-22 04:33:00,0.60505,0.60515,0.60505,0.60515,857099998.0
2008-10-22 04:34:00,0.60525,0.60525,0.605,0.6051,856200000.0
2008-10-22 04:35:00,0.60515,0.606,0.60505,0.606,1299200000.0
2008-10-22 04:36:00,0.6059,0.6063,0.6057,0.6058,1525899996.0
2008-10-22 04:37:00,0.60595,0.60625,0.60575,0.60575,1525899996.0
2008-10-22 04:38:00,0.60542,0.60577,0.60527,0.60577,1827299993.0
2008-10-22 04:39:00,0.60575,0.606,0.60575,0.606,1025500003.0
2008-10-22 04:40:00,0.606,0.60605,0.60585,0.60585,408199996.0
2008-10-22 04:41:00,0.6059,0.6059,0.6058,0.6059,553100002.0
2008-10-22 04:42:00,0.60595,0.60595,0.60575,0.60575,384100003.0
2008-10-22 04:43:00,0.6058,0.6059,0.6057,0.6058,1600000014.0
2008-10-22 04:44:00,0.6059,0.60595,0.6059,0.60595,284900002.0
2008-10-22 04:45:00,0.60595,0.60595,0.60595,0.60595,325399997.0
2008-10-22 04:46:00,0.60605,0.60605,0.60605,0.60605,442600003.0
2008-10-22 04:47:00,0.60605,0.60605,0.60605,0.60605,471500000.0
2008-10-22 04:48:00,0.60605,0.6063,0.60605,0.60615,1571399996.0
2008-10-22 04:49:00,0.6062,0.607,0.6061,0.60645,724600004.0
2008-10-22 04:50:00,0.6066,0.6066,0.60655,0.60655,1393699984.0
2008-10-22 04:51:00,0.6065,0.6065,0.60615,0.60625,713600006.0
2008-10-22 04:52:00,0.6062,0.60625,0.6062,0.60625,109399997.0
2008-10-22 04:53:00,0.60625,0.60625,0.6062,0.60625,177300003.0
2008-10-22 04:54:00,0.60625,0.60625,0.60625,0.60625,89699997.0
2008-10-22 04:55:00,0.6062,0.6062,0.6062,0.6062,97200001.0
2008-10-22 04:56:00,0.60625,0.60645,0.60625,0.60645,92700001.0
2008-10-22 04:57:00,0.60645,0.60655,0.60645,0.60655,212699996.0
2008-10-22 04:58:00,0.60655,0.60655,0.60655,0.60655,199700001.0
2008-10-22 04:59:00,0.60665,0.60685,0.60655,0.60675,1335300009.0
2008-10-22 05:00:00,0.60675,0.60675,0.60665,0.60665,1515799989.0
2008-10-22 05:01:00,0.60655,0.60655,0.6065,0.6065,216700005.0
2008-10-22 05:02:00,0.6064,0.60645,0.60635,0.60645,684500001.0
2008-10-22 05:03:00,0.6064,0.6065,0.6064,0.6065,696299993.0
2008-10-22 05:04:00,0.6065,0.6065,0.6065,0.6065,40500000.0
2008-10-22 05:05:00,0.6065,0.6065,0.6065,0.6065,180300004.0
2008-10-22 05:06:00,0.6065,0.6065,0.6062,0.6062,1146399995.0
2008-10-22 05:07:00,0.60625,0.6064,0.60625,0.60635,542700005.0
2008-10-22 05:08:00,0.60635,0.60645,0.60635,0.60635,460900001.0
2008-10-22 05:09:00,0.60635,0.60635,0.60495,0.60495,1367400010.0
2008-10-22 05:10:00,0.60545,0.60545,0.60525,0.60545,911200001.0
2008-10-22 05:11:00,0.6055,0.60575,0.6055,0.6056,1010500001.0
2008-10-22 05:12:00,0.6056,0.6056,0.60555,0.60555,177099998.0
2008-10-22 05:13:00,0.60555,0.60555,0.6054,0.6054,264400002.0
2008-10-22 05:14:00,0.6054,0.6054,0.6036,0.60415,1590399993.0
2008-10-22 05:15:00,0.6043,0.60465,0.60425,0.6043,1447799995.0
2008-10-22 05:16:00,0.6043,0.60445,0.6042,0.6044,655699997.0
2008-10-22 05:17:00,0.6046,0.6049,0.6044,0.6044,1391599998.0
2008-10-22 05:18:00,0.6045,0.60475,0.6045,0.60465,1266100003.0
2008-10-22 05:19:00,0.60465,0.60465,0.6045,0.60465,496600008.0
2008-10-22 05:20:00,0.60465,0.60465,0.6045,0.6045,260700000.0
2008-10-22 05:21:00,0.6045,0.60465,0.6045,0.6046,672799997.0
2008-10-22 05:22:00,0.60455,0.60458,0.60438,0.60455,489799994.0
2008-10-22 05:23:00,0.60475,0.6048,0.6046,0.6046,286700001.0
2008-10-22 05:24:00,0.60425,0.60435,0.60414,0.60414,1937499943.0
2008-10-22 05:25:00,0.6045,0.6045,0.6038,0.60425,957099989.0
2008-10-22 05:26:00,0.60425,0.60425,0.6041,0.6041,139999996.0
2008-10-22 05:27:00,0.6041,0.6041,0.604,0.6041,1079100004.0
2008-10-22 05:28:00,0.6039,0.6039,0.6026,0.6029,873324004.0
2008-10-22 05:29:00,0.603,0.6032,0.6016,0.6024,873324004.0
2008-10-22 05:30:00,0.6024,0.603,0.6024,0.603,873324004.0
2008-10-22 05:31:00,0.603,0.603,0.6022,0.6022,1298899992.0
2008-10-22 05:32:00,0.6022,0.60225,0.6011,0.6015,1589600003.0
2008-10-22 05:33:00,0.60225,0.6027,0.6013,0.60265,979900007.0
2008-10-22 05:34:00,0.60265,0.60265,0.6022,0.6023,287600003.0
2008-10-22 05:35:00,0.6023,0.6025,0.6023,0.6025,421300007.0
2008-10-22 05:36:00,0.60265,0.6027,0.6025,0.6027,577699992.0
2008-10-22 05:37:00,0.6027,0.60305,0.6027,0.60305,838699992.0
2008-10-22 05:38:00,0.6031,0.6035,0.6029,0.6035,1084100003.0
2008-10-22 05:39:00,0.6037,0.6041,0.6037,0.604,954800016.0
2008-10-22 05:40:00,0.604,0.604,0.60325,0.60345,1407400003.0
2008-10-22 05:41:00,0.6035,0.60375,0.6035,0.60355,372300003.0
2008-10-22 05:42:00,0.60355,0.60355,0.60175,0.6021,1793000012.0
2008-10-22 05:43:00,0.60215,0.60215,0.60215,0.60215,47000000.0
2008-10-22 05:44:00,0.60215,0.60215,0.6014,0.6019,1436599984.0
2008-10-22 05:45:00,0.6019,0.603,0.6019,0.603,1780999975.0
2008-10-22 05:46:00,0.6032,0.6035,0.6026,0.6029,1113299999.0
2008-10-22 05:47:00,0.6027,0.6034,0.6027,0.6032,1113299999.0
2008-10-22 05:48:00,0.6031,0.6039,0.6031,0.6037,1256300001.0
2008-10-22 05:49:00,0.60355,0.60355,0.60275,0.6031,919300004.0
2008-10-22 05:50:00,0.6031,0.6031,0.6019,0.602,849799995.0
2008-10-22 05:51:00,0.602,0.6023,0.60105,0.6017,1723299998.0
2008-10-22 05:52:00,0.6017,0.6017,0.6017,0.6017,680399997.0
2008-10-22 05:53:00,0.6017,0.6021,0.6012,0.6015,796999997.0
2008-10-22 05:54:00,0.60155,0.6016,0.6009,0.6009,1099300004.0
2008-10-22 05:55:00,0.60095,0.60095,0.6,0.6,933199992.0
2008-10-22 05:56:00,0.59995,0.6009,0.59995,0.6007,672899996.0
2008-10-22 05:57:00,0.60085,0.60215,0.6007,0.60115,1223500002.0
2008-10-22 05:58:00,0.6013,0.6014,0.6013,0.6014,88299999.0
2008-10-22 05:59:00,0.60175,0.60205,0.60105,0.60115,1194600002.0
2008-10-22 06:00:00,0.60155,0.6025,0.6012,0.6016,895799994.0
2008-10-22 06:01:00,0.60135,0.6022,0.60135,0.6019,1424599998.0
2008-10-22 06:02:00,0.6019,0.6019,0.6018,0.6018,658100003.0
2008-10-22 06:03:00,0.6018,0.60205,0.6016,0.6019,1450000012.0
2008-10-22 06:04:00,0.60195,0.60205,0.60185,0.60185,601799997.0
2008-10-22 06:05:00,0.6015,0.6017,0.60035,0.60035,1588199978.0
2008-10-22 06:06:00,0.6006,0.601,0.6,0.6,565499998.0
2008-10-22 06:07:00,0.6001,0.6001,0.59955,0.6001,565499998.0
2008-10-22 06:08:00,0.6001,0.6006,0.6,0.60045,929599997.0
2008-10-22 06:09:00,0.6006,0.6012,0.60045,0.6012,1136599989.0
2008-10-22 06:10:00,0.60097,0.60141,0.6007,0.6009,533899992.0
2008-10-22 06:11:00,0.6012,0.6012,0.60115,0.60115,169100003.0
2008-10-22 06:12:00,0.60115,0.6012,0.59995,0.6,1624199998.0
2008-10-22 06:13:00,0.60005,0.6002,0.6,0.6,423300004.0
2008-10-22 06:14:00,0.59985,0.6,0.5996,0.5996,1007499990.0
2008-10-22 06:15:00,0.59965,0.5998,0.599,0.5992,1186999995.0
2008-10-22 06:16:00,0.59915,0.5993,0.59895,0.59915,951500008.0
2008-10-22 06:17:00,0.5991,0.5991,0.5978,0.5978,1010700001.0
2008-10-22 06:18:00,0.5978,0.5984,0.5978,0.5984,1531400004.0
2008-10-22 06:19:00,0.59865,0.59885,0.59815,0.59865,642999997.0
2008-10-22 06:20:00,0.5987,0.6005,0.5987,0.6002,986600002.0
2008-10-22 06:21:00,0.5998,0.5998,0.59885,0.5994,512099995.0
2008-10-22 06:22:00,0.5995,0.6006,0.5995,0.59995,1911399974.0
2008-10-22 06:23:00,0.6002,0.60145,0.6,0.6002,1066300006.0
2008-10-22 06:24:00,0.6002,0.6002,0.59935,0.5997,793499997.0
2008-10-22 06:25:00,0.5997,0.5997,0.5977,0.5985,1700699999.0
2008-10-22 06:26:00,0.59845,0.59865,0.59835,0.59845,1307299999.0
2008-10-22 06:27:00,0.5985,0.599,0.59835,0.5989,1208299997.0
2008-10-22 06:28:00,0.5988,0.5989,0.5974,0.5974,517999997.0
2008-10-22 06:29:00,0.59745,0.59745,0.5969,0.5969,751399996.0
2008-10-22 06:30:00,0.5969,0.5973,0.59615,0.5973,1207999994.0
2008-10-22 06:31:00,0.59745,0.59775,0.59665,0.59775,692400007.0
2008-10-22 06:32:00,0.5977,0.5979,0.5973,0.5976,1429199997.0
2008-10-22 06:33:00,0.5976,0.5978,0.5974,0.59755,1156799998.0
2008-10-22 06:34:00,0.5978,0.5984,0.5957,0.5961,1106599987.0
2008-10-22 06:35:00,0.59565,0.59565,0.5951,0.5955,1106599987.0
2008-10-22 06:36:00,0.59595,0.5971,0.59525,0.5967,928200008.0
2008-10-22 06:37:00,0.5969,0.59725,0.59685,0.5969,717600003.0
2008-10-22 06:38:00,0.5969,0.5977,0.59675,0.59675,1109099996.0
2008-10-22 06:39:00,0.5972,0.59735,0.597,0.5971,563499987.0
2008-10-22 06:40:00,0.5971,0.5971,0.5956,0.5966,1002799997.0
2008-10-22 06:41:00,0.59575,0.59695,0.59575,0.5967,578699999.0
2008-10-22 06:42:00,0.5967,0.5968,0.5958,0.5968,1517399990.0
2008-10-22 06:43:00,0.5968,0.5992,0.59675,0.5981,1334299994.0
2008-10-22 06:44:00,0.5982,0.5982,0.59785,0.5979,406099998.0
2008-10-22 06:45:00,0.5977,0.5988,0.5975,0.5988,1310700012.0
2008-10-22 06:46:00,0.599,0.59915,0.5982,0.5985,958999989.0
2008-10-22 06:47:00,0.59845,0.59895,0.59835,0.59875,758499998.0
2008-10-22 06:48:00,0.59875,0.59875,0.5987,0.5987,148600003.0
2008-10-22 06:49:00,0.5987,0.5987,0.59775,0.5979,1255200013.0
2008-10-22 06:50:00,0.5979,0.5979,0.5965,0.597,1650999999.0
2008-10-22 06:51:00,0.597,0.5975,0.59605,0.5965,1587800009.0
2008-10-22 06:52:00,0.5965,0.5972,0.59625,0.59695,567999994.0
2008-10-22 06:53:00,0.59695,0.59695,0.5966,0.5966,328300000.0
2008-10-22 06:54:00,0.5968,0.5971,0.5964,0.5971,299599994.0
2008-10-22 06:55:00,0.5971,0.5973,0.5971,0.5973,100300001.0
2008-10-22 06:56:00,0.5974,0.5974,0.5961,0.5972,504800004.0
2008-10-22 06:57:00,0.59735,0.59735,0.59735,0.59735,77800001.0
2008-10-22 06:58:00,0.5974,0.59805,0.5968,0.59805,849899989.0
2008-10-22 06:59:00,0.5982,0.5982,0.59735,0.59735,814799995.0
2008-10-22 07:00:00,0.59755,0.5979,0.59745,0.5975,1697500005.0
2008-10-22 07:01:00,0.5976,0.59875,0.5976,0.59875,802600005.0
2008-10-22 07:02:00,0.5989,0.5989,0.5981,0.5981,967900000.0
2008-10-22 07:03:00,0.5982,0.59845,0.598,0.598,835499996.0
2008-10-22 07:04:00,0.598,0.5982,0.5979,0.5979,993399995.0
2008-10-22 07:05:00,0.59795,0.59805,0.5979,0.5979,657600008.0
2008-10-22 07:06:00,0.5979,0.59825,0.5979,0.59825,281200000.0
2008-10-22 07:07:00,0.59805,0.5982,0.59805,0.5982,278300004.0
2008-10-22 07:08:00,0.5981,0.5981,0.5975,0.59785,885299998.0
2008-10-22 07:09:00,0.5979,0.5981,0.59785,0.5981,708400002.0
2008-10-22 07:10:00,0.59875,0.5994,0.5981,0.5989,868000002.0
2008-10-22 07:11:00,0.59905,0.5996,0.599,0.5991,846799999.0
2008-10-22 07:12:00,0.5991,0.5993,0.59855,0.5993,777100004.0
2008-10-22 07:13:00,0.5993,0.5993,0.5991,0.5991,797600007.0
2008-10-22 07:14:00,0.5991,0.5991,0.5991,0.5991,459699999.0
2008-10-22 07:15:00,0.5991,0.5991,0.5991,0.5991,332300004.0
2008-10-22 07:16:00,0.5991,0.5991,0.59775,0.5979,1386300006.0
2008-10-22 07:17:00,0.598,0.59835,0.5979,0.5979,1346800018.0
2008-10-22 07:18:00,0.5979,0.59795,0.5975,0.5975,611099998.0
2008-10-22 07:19:00,0.5975,0.59755,0.5975,0.5975,344799999.0
2008-10-22 07:20:00,0.5975,0.5977,0.5974,0.5974,1451399989.0
2008-10-22 07:21:00,0.5974,0.5976,0.5974,0.5976,405199997.0
2008-10-22 07:22:00,0.5976,0.5983,0.5976,0.5983,462699991.0
2008-10-22 07:23:00,0.59825,0.5983,0.59745,0.598,886900004.0
2008-10-22 07:24:00,0.598,0.598,0.5979,0.5979,154000000.0
2008-10-22 07:25:00,0.5979,0.5979,0.5979,0.5979,438599998.0
2008-10-22 07:26:00,0.5979,0.5979,0.5961,0.59625,761999989.0
2008-10-22 07:27:00,0.5964,0.5969,0.5964,0.59665,904200010.0
2008-10-22 07:28:00,0.5967,0.5968,0.5967,0.5968,449299994.0
2008-10-22 07:29:00,0.5968,0.59755,0.5967,0.59715,856500010.0
2008-10-22 07:30:00,0.59715,0.59725,0.5968,0.5972,1031699996.0
2008-10-22 07:31:00,0.5972,0.5972,0.5971,0.5971,437999995.0
2008-10-22 07:32:00,0.5968,0.59692,0.59652,0.59652,1940099963.0
2008-10-22 07:33:00,0.5971,0.5971,0.5971,0.5971,116000000.0
2008-10-22 07:34:00,0.5971,0.5971,0.5971,0.5971,309899997.0
2008-10-22 07:35:00,0.5971,0.5971,0.59625,0.59625,299299999.0
2008-10-22 07:36:00,0.59645,0.5967,0.59645,0.5967,141699998.0
2008-10-22 07:37:00,0.5967,0.5967,0.5963,0.5967,610400005.0
2008-10-22 07:38:00,0.5967,0.5967,0.5961,0.5964,562800003.0
2008-10-22 07:39:00,0.5964,0.5965,0.5964,0.5964,306599998.0
2008-10-22 07:40:00,0.5962,0.5965,0.5962,0.5965,620099996.0
2008-10-22 07:41:00,0.59655,0.59655,0.59655,0.59655,62799999.0
2008-10-22 07:42:00,0.59655,0.5968,0.59655,0.5968,376999991.0
2008-10-22 07:43:00,0.5967,0.5968,0.5966,0.5966,837200010.0
2008-10-22 07:44:00,0.5966,0.5968,0.5966,0.5966,655199996.0
2008-10-22 07:45:00,0.59665,0.5967,0.5966,0.5966,978399997.0
2008-10-22 07:46:00,0.5966,0.59695,0.5966,0.59695,422800000.0
2008-10-22 07:47:00,0.5969,0.597,0.5969,0.5969,426300005.0
2008-10-22 07:48:00,0.5971,0.59715,0.59695,0.59695,496000004.0
2008-10-22 07:49:00,0.5969,0.5978,0.5969,0.5978,556299997.0
2008-10-22 07:50:00,0.5979,0.5981,0.5978,0.5978,1002899990.0
2008-10-22 07:51:00,0.5976,0.5978,0.5976,0.59775,393000008.0
2008-10-22 07:52:00,0.5978,0.59795,0.5978,0.59795,450500000.0
2008-10-22 07:53:00,0.59805,0.5983,0.598,0.598,135799999.0
2008-10-22 07:54:00,0.5981,0.59875,0.5978,0.59845,581499995.0
2008-10-22 07:55:00,0.59865,0.59865,0.5981,0.59835,191199996.0
2008-10-22 07:56:00,0.59895,0.59895,0.5981,0.5982,1214599993.0
2008-10-22 07:57:00,0.5982,0.5993,0.5982,0.5989,1032099995.0
2008-10-22 07:58:00,0.5989,0.59925,0.5984,0.5985,1016400011.0
2008-10-22 07:59:00,0.5985,0.5987,0.5985,0.5987,637499991.0
2008-10-22 08:00:00,0.5987,0.59905,0.5987,0.599,861599991.0
2008-10-22 08:01:00,0.59915,0.59965,0.59915,0.5996,765499998.0
2008-10-22 08:02:00,0.5996,0.5996,0.59895,0.5992,1005000002.0
2008-10-22 08:03:00,0.5992,0.5992,0.59855,0.5986,541799990.0
2008-10-22 08:04:00,0.5986,0.5986,0.5976,0.59795,703599993.0
2008-10-22 08:05:00,0.598,0.598,0.5971,0.59725,1186400005.0
2008-10-22 08:06:00,0.59715,0.59835,0.59705,0.5976,1622600003.0
2008-10-22 08:07:00,0.59745,0.59745,0.59645,0.5967,1337600003.0
2008-10-22 08:08:00,0.5967,0.59685,0.5967,0.5967,1235800002.0
2008-10-22 08:09:00,0.5967,0.59705,0.5967,0.59705,1031599988.0
2008-10-22 08:10:00,0.597,0.5977,0.597,0.5977,1571199995.0
2008-10-22 08:11:00,0.59785,0.5979,0.5977,0.5978,816099998.0
2008-10-22 08:12:00,0.5978,0.5979,0.59685,0.5972,693799994.0
2008-10-22 08:13:00,0.5972,0.59735,0.597,0.59735,1157199996.0
2008-10-22 08:14:00,0.59735,0.59735,0.59685,0.597,643000000.0
2008-10-22 08:15:00,0.597,0.5971,0.597,0.5971,407500005.0
2008-10-22 08:16:00,0.59675,0.59699,0.59659,0.59693,216100001.0
2008-10-22 08:17:00,0.5967,0.5967,0.59645,0.59655,105100003.0
2008-10-22 08:18:00,0.5964,0.5964,0.5964,0.5964,116200001.0
2008-10-22 08:19:00,0.5962,0.59625,0.5962,0.5962,744500004.0
2008-10-22 08:20:00,0.5965,0.5967,0.5964,0.5967,2036899980.0
2008-10-22 08:21:00,0.5964,0.59665,0.5961,0.59645,2036899980.0
2008-10-22 08:22:00,0.5965,0.5966,0.59645,0.5966,1178899989.0
2008-10-22 08:23:00,0.5968,0.5973,0.5968,0.5969,1465399990.0
2008-10-22 08:24:00,0.5968,0.5968,0.596,0.5961,1465399990.0
2008-10-22 08:25:00,0.59615,0.5962,0.5955,0.59555,1881799991.0
2008-10-22 08:26:00,0.5957,0.5963,0.5957,0.5963,1940599997.0
2008-10-22 08:27:00,0.59615,0.59635,0.5959,0.59635,1940599997.0
2008-10-22 08:28:00,0.59645,0.59675,0.59635,0.59655,1886899995.0
2008-10-22 08:29:00,0.59675,0.59695,0.59675,0.59695,280199998.0
2008-10-22 08:30:00,0.59705,0.59725,0.59695,0.597,1044899993.0
2008-10-22 08:31:00,0.597,0.59735,0.597,0.59735,1496799993.0
2008-10-22 08:32:00,0.5974,0.5976,0.5971,0.5973,1387200012.0
2008-10-22 08:33:00,0.5971,0.5978,0.5971,0.5972,1387200012.0
2008-10-22 08:34:00,0.5972,0.59765,0.5972,0.59765,1387200012.0
2008-10-22 08:35:00,0.59765,0.5979,0.5972,0.5973,1649700004.0
2008-10-22 08:36:00,0.5974,0.59745,0.5973,0.5973,626799992.0
2008-10-22 08:37:00,0.5973,0.5973,0.59565,0.59615,1654299995.0
2008-10-22 08:38:00,0.5963,0.5974,0.5963,0.5971,859999987.0
2008-10-22 08:39:00,0.5971,0.5971,0.5971,0.5971,179000000.0
2008-10-22 08:40:00,0.5971,0.5971,0.59625,0.5971,567099999.0
2008-10-22 08:41:00,0.5971,0.5971,0.59625,0.59635,675599993.0
2008-10-22 08:42:00,0.59635,0.5969,0.59605,0.59615,1307400017.0
2008-10-22 08:43:00,0.596,0.5964,0.5956,0.5961,2121800021.0
2008-10-22 08:44:00,0.5962,0.5966,0.5956,0.5957,2009199993.0
2008-10-22 08:45:00,0.5956,0.5964,0.59555,0.5964,2009199993.0
2008-10-22 08:46:00,0.59645,0.5973,0.59645,0.5971,1077100000.0
2008-10-22 08:47:00,0.5971,0.5974,0.5966,0.5966,917500013.0
2008-10-22 08:48:00,0.59665,0.5967,0.5963,0.5964,1432799992.0
2008-10-22 08:49:00,0.5965,0.5967,0.5965,0.5967,509099993.0
2008-10-22 08:50:00,0.5967,0.59675,0.5967,0.59675,295600000.0
2008-10-22 08:51:00,0.5968,0.5968,0.5968,0.5968,145200001.0
2008-10-22 08:52:00,0.5968,0.5969,0.5965,0.5965,560400002.0
2008-10-22 08:53:00,0.5969,0.598,0.5964,0.5972,491799992.0
2008-10-22 08:54:00,0.597,0.597,0.5968,0.5968,491799992.0
2008-10-22 08:55:00,0.59695,0.59725,0.5967,0.597,746700003.0
2008-10-22 08:56:00,0.59664,0.59714,0.59655,0.59714,288700001.0
2008-10-22 08:57:00,0.59695,0.5974,0.5969,0.59705,1101699993.0
2008-10-22 08:58:00,0.597,0.59705,0.597,0.59705,704400002.0
2008-10-22 08:59:00,0.59705,0.59705,0.597,0.59705,266599999.0
2008-10-22 09:00:00,0.597,0.597,0.597,0.597,919199986.0
2008-10-22 09:01:00,0.597,0.59715,0.597,0.5971,960299994.0
2008-10-22 09:02:00,0.59679,0.59708,0.59668,0.59686,718400002.0
2008-10-22 09:03:00,0.59705,0.5973,0.59705,0.5973,406599998.0
2008-10-22 09:04:00,0.5972,0.5974,0.59705,0.59735,1200200003.0
2008-10-22 09:05:00,0.59735,0.59735,0.597,0.597,2028299994.0
2008-10-22 09:06:00,0.597,0.5972,0.597,0.5971,499599998.0
2008-10-22 09:07:00,0.5971,0.5971,0.59575,0.59695,2076800009.0
2008-10-22 09:08:00,0.5971,0.5975,0.5964,0.5975,730300005.0
2008-10-22 09:09:00,0.5968,0.5973,0.5968,0.59715,655400000.0
2008-10-22 09:10:00,0.5971,0.59905,0.5971,0.59825,1832100000.0
2008-10-22 09:11:00,0.5989,0.5989,0.5978,0.5978,1850199988.0
2008-10-22 09:12:00,0.5979,0.5987,0.5979,0.5981,1850199988.0
2008-10-22 09:13:00,0.59755,0.5983,0.5972,0.5982,1533899992.0
2008-10-22 09:14:00,0.5985,0.5986,0.5971,0.5981,598800001.0
2008-10-22 09:15:00,0.59785,0.5979,0.59695,0.5971,598800001.0
2008-10-22 09:16:00,0.5972,0.5983,0.597,0.5971,2138699983.0
2008-10-22 09:17:00,0.5972,0.5974,0.597,0.5973,2138699983.0
2008-10-22 09:18:00,0.59735,0.5977,0.5967,0.59705,2138699983.0
2008-10-22 09:19:00,0.59705,0.5972,0.5968,0.5968,1174699989.0
2008-10-22 09:20:00,0.5969,0.59695,0.59595,0.59595,1336700004.0
2008-10-22 09:21:00,0.59625,0.59625,0.59555,0.59555,316900002.0
2008-10-22 09:22:00,0.59585,0.596,0.5956,0.5957,569599998.0
2008-10-22 09:23:00,0.5957,0.59615,0.5957,0.596,496799996.0
2008-10-22 09:24:00,0.5959,0.5963,0.5956,0.5963,2103899995.0
2008-10-22 09:25:00,0.59725,0.5974,0.5962,0.5964,2103899995.0
2008-10-22 09:26:00,0.5964,0.59655,0.59615,0.59615,850300002.0
2008-10-22 09:27:00,0.596,0.5965,0.5954,0.5954,1593399987.0
2008-10-22 09:28:00,0.5951,0.5952,0.5949,0.595,1593399987.0
2008-10-22 09:29:00,0.5951,0.5951,0.5951,0.5951,886899998.0
2008-10-22 09:30:00,0.5951,0.59545,0.5951,0.5954,1347200016.0
2008-10-22 09:31:00,0.5957,0.5961,0.595,0.5957,1489799992.0
2008-10-22 09:32:00,0.59565,0.59675,0.5956,0.59675,1489799992.0
2008-10-22 09:33:00,0.5969,0.5971,0.5958,0.5958,1451799995.0
2008-10-22 09:34:00,0.5957,0.59625,0.5957,0.5961,1451799995.0
2008-10-22 09:35:00,0.5961,0.5961,0.59595,0.596,692299984.0
2008-10-22 09:36:00,0.596,0.5961,0.59595,0.596,230600000.0
2008-10-22 09:37:00,0.59605,0.59605,0.5958,0.5959,1011800002.0
2008-10-22 09:38:00,0.5959,0.59625,0.59525,0.59615,955800002.0
2008-10-22 09:39:00,0.59615,0.59615,0.5961,0.59615,424399999.0
2008-10-22 09:40:00,0.5961,0.5966,0.5961,0.59645,1113700005.0
2008-10-22 09:41:00,0.59645,0.59645,0.59615,0.5964,862599998.0
2008-10-22 09:42:00,0.5964,0.5966,0.5963,0.5963,590799998.0
2008-10-22 09:43:00,0.5963,0.59635,0.5963,0.5963,712700001.0
2008-10-22 09:44:00,0.59635,0.59635,0.5963,0.5963,362800003.0
2008-10-22 09:45:00,0.5963,0.5966,0.5963,0.59645,614200014.0
2008-10-22 09:46:00,0.59645,0.5965,0.59645,0.59645,994500025.0
2008-10-22 09:47:00,0.5965,0.5965,0.5964,0.59645,230000000.0
2008-10-22 09:48:00,0.5967,0.5985,0.5967,0.5975,492100005.0
2008-10-22 09:49:00,0.5974,0.5975,0.5972,0.5972,492100005.0
2008-10-22 09:50:00,0.5972,0.5972,0.5972,0.5972,398800004.0
2008-10-22 09:51:00,0.5972,0.5972,0.5966,0.59665,1039700021.0
2008-10-22 09:52:00,0.5967,0.5967,0.5962,0.5964,555400012.0
2008-10-22 09:53:00,0.59635,0.5964,0.5959,0.59605,921599999.0
2008-10-22 09:54:00,0.59605,0.59605,0.596,0.59605,399900002.0
2008-10-22 09:55:00,0.5962,0.59685,0.5962,0.5967,1087000005.0
2008-10-22 09:56:00,0.5967,0.59715,0.5967,0.597,1333800014.0
2008-10-22 09:57:00,0.59705,0.59725,0.59705,0.5972,322099998.0
2008-10-22 09:58:00,0.5972,0.5978,0.59705,0.59735,1347199996.0
2008-10-22 09:59:00,0.5976,0.5978,0.59725,0.59725,392200003.0
2008-10-22 10:00:00,0.59735,0.59735,0.59705,0.59715,1287700009.0
2008-10-22 10:01:00,0.59715,0.59715,0.597,0.597,622200001.0
2008-10-22 10:02:00,0.597,0.597,0.5963,0.5963,756299999.0
2008-10-22 10:03:00,0.5964,0.59665,0.596,0.59615,1106600005.0
2008-10-22 10:04:00,0.59615,0.5964,0.59615,0.5964,314099998.0
2008-10-22 10:05:00,0.5964,0.5965,0.5964,0.5964,263199996.0
2008-10-22 10:06:00,0.5964,0.5976,0.5964,0.59675,1431900006.0
2008-10-22 10:07:00,0.59695,0.59705,0.59695,0.59695,236900001.0
2008-10-22 10:08:00,0.5969,0.5979,0.5964,0.5979,1097600003.0
2008-10-22 10:09:00,0.59795,0.59865,0.59795,0.5982,788800004.0
2008-10-22 10:10:00,0.5982,0.5982,0.5982,0.5982,867900003.0
2008-10-22 10:11:00,0.5979,0.5979,0.5971,0.5972,819999996.0
2008-10-22 10:12:00,0.5973,0.5973,0.59725,0.59725,819999996.0
2008-10-22 10:13:00,0.5973,0.5973,0.5969,0.597,938900003.0
2008-10-22 10:14:00,0.597,0.597,0.597,0.597,1308399998.0
2008-10-22 10:15:00,0.597,0.5973,0.597,0.5973,468999995.0
2008-10-22 10:16:00,0.5973,0.598,0.5973,0.598,739499996.0
2008-10-22 10:17:00,0.598,0.59845,0.59785,0.59845,577499998.0
2008-10-22 10:18:00,0.59845,0.59865,0.5979,0.5986,1928399991.0
2008-10-22 10:19:00,0.5985,0.5985,0.5976,0.5979,839400010.0
2008-10-22 10:20:00,0.5978,0.5983,0.5977,0.598,839400010.0
2008-10-22 10:21:00,0.5979,0.5979,0.5977,0.5977,839400010.0
2008-10-22 10:22:00,0.5977,0.59835,0.5977,0.59815,1711799986.0
2008-10-22 10:23:00,0.5983,0.59895,0.5983,0.59895,768699998.0
2008-10-22 10:24:00,0.59915,0.59915,0.59875,0.59885,668200009.0
2008-10-22 10:25:00,0.5988,0.5993,0.5988,0.5992,1073700015.0
2008-10-22 10:26:00,0.599,0.59915,0.599,0.5991,1073700015.0
2008-10-22 10:27:00,0.599,0.599,0.5974,0.5986,1997100008.0
2008-10-22 10:28:00,0.59845,0.59855,0.59755,0.5977,1997100008.0
2008-10-22 10:29:00,0.59775,0.5982,0.59775,0.5982,2135800002.0
2008-10-22 10:30:00,0.5983,0.59835,0.59795,0.5983,1836300000.0
2008-10-22 10:31:00,0.5983,0.5983,0.59795,0.59815,247999997.0
2008-10-22 10:32:00,0.59815,0.59835,0.59815,0.59835,519799999.0
2008-10-22 10:33:00,0.5985,0.59875,0.5985,0.59875,525000000.0
2008-10-22 10:34:00,0.59875,0.5998,0.59875,0.5998,1425200001.0
2008-10-22 10:35:00,0.6,0.60035,0.5998,0.6002,1001399997.0
2008-10-22 10:36:00,0.6002,0.6005,0.59995,0.6004,1090299992.0
2008-10-22 10:37:00,0.6005,0.6005,0.6005,0.6005,131500000.0
2008-10-22 10:38:00,0.6005,0.6006,0.6005,0.6005,712500000.0
2008-10-22 10:39:00,0.6005,0.60095,0.6005,0.60095,1564699996.0
2008-10-22 10:40:00,0.60105,0.60135,0.60105,0.60135,535500009.0
2008-10-22 10:41:00,0.60145,0.6022,0.60145,0.60195,1624600010.0
2008-10-22 10:42:00,0.60195,0.60195,0.60175,0.60195,2009599984.0
2008-10-22 10:43:00,0.6019,0.60205,0.6019,0.60205,1447099986.0
2008-10-22 10:44:00,0.6023,0.6024,0.6016,0.6018,692499999.0
2008-10-22 10:45:00,0.60185,0.60195,0.6014,0.60145,692499999.0
2008-10-22 10:46:00,0.6015,0.6016,0.60135,0.60145,821399997.0
2008-10-22 10:47:00,0.60145,0.6017,0.6014,0.6015,1107200007.0
2008-10-22 10:48:00,0.6015,0.6016,0.6014,0.6014,990200001.0
2008-10-22 10:49:00,0.6014,0.6014,0.6013,0.6013,430099998.0
2008-10-22 10:50:00,0.6013,0.6015,0.6013,0.6014,696700010.0
2008-10-22 10:51:00,0.6014,0.6014,0.60135,0.60135,381900007.0
2008-10-22 10:52:00,0.60135,0.6015,0.60135,0.6015,136600000.0
2008-10-22 10:53:00,0.60145,0.60145,0.6013,0.6013,268599998.0
2008-10-22 10:54:00,0.6013,0.60145,0.6008,0.60095,704700004.0
2008-10-22 10:55:00,0.60095,0.60095,0.6005,0.6005,701700001.0
2008-10-22 10:56:00,0.6004,0.6004,0.59985,0.60035,742300004.0
2008-10-22 10:57:00,0.60035,0.6004,0.6001,0.6002,604000004.0
2008-10-22 10:58:00,0.60035,0.60035,0.5994,0.5999,1970299983.0
2008-10-22 10:59:00,0.60005,0.60015,0.59945,0.5998,1046499990.0
2008-10-22 11:00:00,0.5998,0.6002,0.5997,0.6002,1641900005.0
2008-10-22 11:01:00,0.6001,0.60105,0.6001,0.6004,1641900005.0
2008-10-22 11:02:00,0.6004,0.60075,0.60035,0.6007,1089299997.0
2008-10-22 11:03:00,0.6007,0.6007,0.6005,0.6006,1069399997.0
2008-10-22 11:04:00,0.6006,0.6006,0.60055,0.60055,878899997.0
2008-10-22 11:05:00,0.60055,0.6008,0.6001,0.6002,1700599995.0
2008-10-22 11:06:00,0.60015,0.60055,0.60015,0.60045,985599986.0
2008-10-22 11:07:00,0.6004,0.60055,0.6,0.6001,1094600003.0
2008-10-22 11:08:00,0.6002,0.6005,0.60015,0.6002,588199997.0
2008-10-22 11:09:00,0.6002,0.6005,0.6002,0.6005,489900002.0
2008-10-22 11:10:00,0.6005,0.6005,0.60025,0.6003,499099998.0
2008-10-22 11:11:00,0.6005,0.6013,0.6002,0.6007,1941299996.0
2008-10-22 11:12:00,0.6004,0.6016,0.6002,0.6016,1941299996.0
2008-10-22 11:13:00,0.6013,0.60255,0.6013,0.6018,1941299996.0
2008-10-22 11:14:00,0.6018,0.60195,0.6018,0.6018,559199996.0
2008-10-22 11:15:00,0.6018,0.6018,0.6016,0.6016,275399994.0
2008-10-22 11:16:00,0.6016,0.6016,0.6016,0.6016,104900002.0
2008-10-22 11:17:00,0.60136,0.60152,0.60122,0.60141,337100003.0
2008-10-22 11:18:00,0.6016,0.60185,0.6016,0.60185,1058300003.0
2008-10-22 11:19:00,0.60195,0.6025,0.60195,0.6025,578100002.0
2008-10-22 11:20:00,0.6025,0.6027,0.6023,0.6026,1044500008.0
2008-10-22 11:21:00,0.60255,0.60255,0.6022,0.6022,1044500008.0
2008-10-22 11:22:00,0.6022,0.60255,0.6022,0.6023,1694900000.0
2008-10-22 11:23:00,0.6023,0.6025,0.6023,0.6024,1751500013.0
2008-10-22 11:24:00,0.6026,0.6026,0.6022,0.6022,1199100006.0
2008-10-22 11:25:00,0.6021,0.6021,0.6012,0.6013,1199100006.0
2008-10-22 11:26:00,0.60125,0.6016,0.6012,0.60135,1446100015.0
2008-10-22 11:27:00,0.60135,0.60135,0.60065,0.6008,817100018.0
2008-10-22 11:28:00,0.6007,0.601,0.60025,0.6005,1013300009.0
2008-10-22 11:29:00,0.6006,0.6006,0.60045,0.60045,566600002.0
2008-10-22 11:30:00,0.60045,0.60045,0.60045,0.60045,519899992.0
2008-10-22 11:31:00,0.6005,0.6006,0.6005,0.6006,1124900002.0
2008-10-22 11:32:00,0.6006,0.601,0.6006,0.60085,795799999.0
2008-10-22 11:33:00,0.6002,0.6009,0.6,0.6003,37500000.0
2008-10-22 11:34:00,0.6002,0.6002,0.6002,0.6002,37500000.0
2008-10-22 11:35:00,0.6002,0.6002,0.6002,0.6002,194599998.0
2008-10-22 11:36:00,0.60025,0.60025,0.60005,0.60005,438400003.0
2008-10-22 11:37:00,0.60005,0.6003,0.60005,0.60005,599899992.0
2008-10-22 11:38:00,0.60005,0.60045,0.6,0.6001,918399998.0
2008-10-22 11:39:00,0.6001,0.6002,0.6001,0.6001,1224600006.0
2008-10-22 11:40:00,0.6001,0.6002,0.6001,0.6002,633599995.0
2008-10-22 11:41:00,0.6,0.601,0.6,0.6006,1938199999.0
2008-10-22 11:42:00,0.60055,0.60065,0.6002,0.6003,1285399997.0
2008-10-22 11:43:00,0.6003,0.6003,0.59895,0.5991,1448999983.0
2008-10-22 11:44:00,0.5991,0.59935,0.5989,0.599,1069499990.0
2008-10-22 11:45:00,0.5988,0.5993,0.59875,0.5991,1038699994.0
2008-10-22 11:46:00,0.599,0.59945,0.5988,0.59935,1966600011.0
2008-10-22 11:47:00,0.5993,0.60015,0.5993,0.60005,1707599987.0
2008-10-22 11:48:00,0.6003,0.60095,0.6,0.60095,1622400010.0
2008-10-22 11:49:00,0.60095,0.6012,0.60065,0.60065,1088400008.0
2008-10-22 11:50:00,0.60065,0.6011,0.6006,0.60085,1593800010.0
2008-10-22 11:51:00,0.6011,0.6011,0.60055,0.60055,1225100000.0
2008-10-22 11:52:00,0.6005,0.6008,0.6005,0.60075,637799998.0
2008-10-22 11:53:00,0.6007,0.6008,0.6007,0.6007,738500005.0
2008-10-22 11:54:00,0.60075,0.6014,0.60055,0.6013,1763600025.0
2008-10-22 11:55:00,0.6014,0.6014,0.6012,0.6012,1866700008.0
2008-10-22 11:56:00,0.6012,0.6012,0.6007,0.6007,1509799999.0
2008-10-22 11:57:00,0.6007,0.6007,0.59995,0.59995,609800001.0
2008-10-22 11:58:00,0.6001,0.6001,0.6,0.6,831200004.0
2008-10-22 11:59:00,0.59979,0.59987,0.59947,0.59976,1204099977.0
2008-10-22 12:00:00,0.6,0.6,0.6,0.6,196700005.0
2008-10-22 12:01:00,0.60005,0.60005,0.5996,0.5998,878299999.0
2008-10-22 12:02:00,0.5998,0.60025,0.5998,0.60025,1455600008.0
2008-10-22 12:03:00,0.6004,0.6006,0.5996,0.6006,1072900001.0
2008-10-22 12:04:00,0.6005,0.60095,0.6005,0.60095,1072900001.0
2008-10-22 12:05:00,0.60085,0.601,0.6004,0.60095,1119000005.0
2008-10-22 12:06:00,0.601,0.6015,0.601,0.6015,1105800002.0
2008-10-22 12:07:00,0.6016,0.6016,0.5996,0.6005,1942599994.0
2008-10-22 12:08:00,0.6006,0.6006,0.6002,0.6004,1942599994.0
2008-10-22 12:09:00,0.6004,0.60145,0.59995,0.60125,1942599994.0
2008-10-22 12:10:00,0.6017,0.6033,0.6015,0.6024,1730300007.0
2008-10-22 12:11:00,0.6026,0.6026,0.601,0.6012,1730300007.0
2008-10-22 12:12:00,0.6013,0.602,0.6012,0.6016,1730300007.0
2008-10-22 12:13:00,0.6017,0.602,0.6012,0.602,1730300007.0
2008-10-22 12:14:00,0.6019,0.602,0.6013,0.6014,1730300007.0
2008-10-22 12:15:00,0.6013,0.60155,0.6013,0.60155,1388200005.0
2008-10-22 12:16:00,0.60145,0.6016,0.60135,0.60135,746199986.0
2008-10-22 12:17:00,0.60135,0.6014,0.60025,0.6007,1857899999.0
2008-10-22 12:18:00,0.6008,0.60165,0.6008,0.6011,1907399999.0
2008-10-22 12:19:00,0.6011,0.6013,0.5999,0.60045,2120100023.0
2008-10-22 12:20:00,0.6007,0.6007,0.599,0.5994,1472399985.0
2008-10-22 12:21:00,0.599,0.6005,0.5989,0.5998,1472399985.0
2008-10-22 12:22:00,0.5998,0.60035,0.5996,0.59975,1472399985.0
2008-10-22 12:23:00,0.5999,0.6006,0.5999,0.60045,1000200003.0
2008-10-22 12:24:00,0.60045,0.6006,0.6004,0.60045,578099998.0
2008-10-22 12:25:00,0.60045,0.60045,0.59995,0.6001,1476200005.0
2008-10-22 12:26:00,0.60015,0.60045,0.60015,0.60045,417400006.0
2008-10-22 12:27:00,0.60045,0.60045,0.5989,0.5989,1481600000.0
2008-10-22 12:28:00,0.59885,0.59885,0.59875,0.59885,350100003.0
2008-10-22 12:29:00,0.59835,0.59865,0.5974,0.5975,1032599998.0
2008-10-22 12:30:00,0.5977,0.598,0.5968,0.5976,601200001.0
2008-10-22 12:31:00,0.5973,0.5973,0.5963,0.5965,601200001.0
2008-10-22 12:32:00,0.5963,0.5963,0.596,0.596,601200001.0
2008-10-22 12:33:00,0.596,0.5962,0.5955,0.5957,1696999990.0
2008-10-22 12:34:00,0.5956,0.596,0.595,0.5958,1591399992.0
2008-10-22 12:35:00,0.5957,0.5967,0.59535,0.5961,1591399992.0
2008-10-22 12:36:00,0.59615,0.5969,0.59615,0.5965,1308700007.0
2008-10-22 12:37:00,0.5965,0.5965,0.59505,0.5955,1657999995.0
2008-10-22 12:38:00,0.5955,0.5956,0.59545,0.5956,1022700000.0
2008-10-22 12:39:00,0.59565,0.59575,0.5956,0.59575,670199986.0
2008-10-22 12:40:00,0.59565,0.596,0.5954,0.59585,1939199994.0
2008-10-22 12:41:00,0.5959,0.5963,0.5959,0.5963,1089500003.0
2008-10-22 12:42:00,0.5962,0.5962,0.5957,0.5958,1471800003.0
2008-10-22 12:43:00,0.59585,0.59615,0.5958,0.59615,1028199998.0
2008-10-22 12:44:00,0.59615,0.5972,0.5961,0.597,626599998.0
2008-10-22 12:45:00,0.597,0.5976,0.597,0.5973,1380999997.0
2008-10-22 12:46:00,0.5973,0.59735,0.597,0.5971,568500000.0
2008-10-22 12:47:00,0.5971,0.5971,0.5971,0.5971,55500000.0
2008-10-22 12:48:00,0.5971,0.5971,0.5964,0.5967,803199999.0
2008-10-22 12:49:00,0.5967,0.59685,0.5959,0.59605,792699996.0
2008-10-22 12:50:00,0.59615,0.59615,0.5954,0.5956,1854100003.0
2008-10-22 12:51:00,0.5956,0.59625,0.5956,0.59625,1753500001.0
2008-10-22 12:52:00,0.5963,0.5963,0.5955,0.59575,1984100003.0
2008-10-22 12:53:00,0.59575,0.59575,0.5955,0.5957,684000008.0
2008-10-22 12:54:00,0.5957,0.5957,0.5953,0.5955,1577399982.0
2008-10-22 12:55:00,0.5955,0.5955,0.5954,0.5954,213499995.0
2008-10-22 12:56:00,0.5954,0.5954,0.5954,0.5954,99300004.0
2008-10-22 12:57:00,0.59535,0.59535,0.5953,0.5953,551800009.0
2008-10-22 12:58:00,0.5955,0.59555,0.5946,0.5946,2045999987.0
2008-10-22 12:59:00,0.595,0.5957,0.595,0.5957,347400002.0
2008-10-22 13:00:00,0.5958,0.5958,0.5952,0.5952,347400002.0
2008-10-22 13:01:00,0.59515,0.5952,0.5951,0.59515,347400002.0
2008-10-22 13:02:00,0.5952,0.5955,0.59495,0.5955,1137700001.0
2008-10-22 13:03:00,0.5955,0.5955,0.5947,0.595,1574299997.0
2008-10-22 13:04:00,0.5951,0.5953,0.5949,0.5949,762400009.0
2008-10-22 13:05:00,0.595,0.595,0.5946,0.5946,2010299999.0
2008-10-22 13:06:00,0.5949,0.595,0.5946,0.5947,1367699992.0
2008-10-22 13:07:00,0.5946,0.59475,0.5946,0.59475,1367699992.0
2008-10-22 13:08:00,0.595,0.595,0.59475,0.59475,1349900004.0
2008-10-22 13:09:00,0.5947,0.5949,0.59455,0.5946,1233800005.0
2008-10-22 13:10:00,0.59455,0.5946,0.59455,0.5946,1089399996.0
2008-10-22 13:11:00,0.59475,0.59515,0.5946,0.5947,2031900010.0
2008-10-22 13:12:00,0.5947,0.59475,0.5947,0.59475,492300004.0
2008-10-22 13:13:00,0.59475,0.59475,0.59455,0.59455,339799999.0
2008-10-22 13:14:00,0.59455,0.59455,0.59405,0.5943,621999995.0
2008-10-22 13:15:00,0.5943,0.5943,0.5935,0.5937,1505499997.0
2008-10-22 13:16:00,0.59375,0.59395,0.59375,0.5938,159700001.0
2008-10-22 13:17:00,0.59385,0.59395,0.5937,0.5937,553500000.0
2008-10-22 13:18:00,0.5937,0.59435,0.5937,0.5938,720800004.0
2008-10-22 13:19:00,0.59395,0.5941,0.59395,0.5941,359600003.0
2008-10-22 13:20:00,0.5944,0.5953,0.5943,0.5947,1407600000.0
2008-10-22 13:21:00,0.5946,0.5947,0.5946,0.59465,1407600000.0
2008-10-22 13:22:00,0.59465,0.59485,0.5945,0.5945,1405400000.0
2008-10-22 13:23:00,0.5945,0.5945,0.5945,0.5945,131299999.0
2008-10-22 13:24:00,0.5945,0.595,0.5945,0.595,1742199993.0
2008-10-22 13:25:00,0.5951,0.596,0.5949,0.5957,1215900012.0
2008-10-22 13:26:00,0.5958,0.5962,0.5957,0.5962,1215900012.0
2008-10-22 13:27:00,0.5962,0.5964,0.59595,0.596,1215900012.0
2008-10-22 13:28:00,0.596,0.596,0.5951,0.5951,1421300012.0
2008-10-22 13:29:00,0.5951,0.59535,0.5948,0.5951,1314399987.0
2008-10-22 13:30:00,0.5951,0.59585,0.5951,0.59525,1579000007.0
2008-10-22 13:31:00,0.59535,0.5954,0.5953,0.5953,352299997.0
2008-10-22 13:32:00,0.5954,0.5954,0.5954,0.5954,135600003.0
2008-10-22 13:33:00,0.5955,0.5955,0.5953,0.5953,669499999.0
2008-10-22 13:34:00,0.59535,0.59535,0.595,0.595,669499999.0
2008-10-22 13:35:00,0.5951,0.5951,0.5948,0.59505,1697200013.0
2008-10-22 13:36:00,0.59495,0.5955,0.59495,0.5955,822900010.0
2008-10-22 13:37:00,0.5955,0.5955,0.5955,0.5955,86000000.0
2008-10-22 13:38:00,0.5957,0.596,0.5954,0.59565,531599997.0
2008-10-22 13:39:00,0.5958,0.59645,0.5958,0.5964,772800000.0
2008-10-22 13:40:00,0.5965,0.5978,0.5965,0.5974,1403700012.0
2008-10-22 13:41:00,0.5971,0.59735,0.5971,0.59725,1403700012.0
2008-10-22 13:42:00,0.5973,0.5975,0.5973,0.5975,820899996.0
2008-10-22 13:43:00,0.5975,0.59855,0.59715,0.59845,1280199992.0
2008-10-22 13:44:00,0.5986,0.5991,0.5981,0.5991,1820400002.0
2008-10-22 13:45:00,0.59895,0.59895,0.59775,0.5979,1820400002.0
2008-10-22 13:46:00,0.59805,0.5983,0.598,0.5983,1050999996.0
2008-10-22 13:47:00,0.5986,0.5986,0.5957,0.5962,745399990.0
2008-10-22 13:48:00,0.59615,0.59625,0.5959,0.5959,745399990.0
2008-10-22 13:49:00,0.5959,0.59695,0.5959,0.59695,763900012.0
2008-10-22 13:50:00,0.59675,0.5969,0.5967,0.5969,686600001.0
2008-10-22 13:51:00,0.5973,0.5973,0.5968,0.597,1507499997.0
2008-10-22 13:52:00,0.59675,0.59705,0.5967,0.59705,1507499997.0
2008-10-22 13:53:00,0.5973,0.5973,0.5958,0.5958,1903399997.0
2008-10-22 13:54:00,0.5959,0.5971,0.5957,0.5965,1903399997.0
2008-10-22 13:55:00,0.5964,0.5975,0.5964,0.5969,1903399997.0
2008-10-22 13:56:00,0.597,0.5984,0.597,0.5984,1903399997.0
2008-10-22 13:57:00,0.5985,0.5986,0.5982,0.5983,1089799986.0
2008-10-22 13:58:00,0.59805,0.59815,0.59775,0.5978,1089799986.0
2008-10-22 13:59:00,0.5979,0.59795,0.59735,0.59735,1764400017.0
2008-10-22 14:00:00,0.59735,0.5974,0.5973,0.5973,1713600012.0
2008-10-22 14:01:00,0.5973,0.5973,0.5973,0.5973,1654100023.0
2008-10-22 14:02:00,0.5973,0.5973,0.59665,0.59685,1604800012.0
2008-10-22 14:03:00,0.597,0.597,0.5968,0.5969,385900003.0
2008-10-22 14:04:00,0.5968,0.5969,0.5953,0.5956,385900003.0
2008-10-22 14:05:00,0.5954,0.5954,0.5953,0.5953,385900003.0
2008-10-22 14:06:00,0.5953,0.5953,0.5951,0.5952,342299999.0
2008-10-22 14:07:00,0.5954,0.5955,0.5954,0.5955,75400000.0
2008-10-22 14:08:00,0.59544,0.59548,0.59489,0.59532,306999994.0
2008-10-22 14:09:00,0.5955,0.5955,0.59525,0.59535,1223100010.0
2008-10-22 14:10:00,0.59535,0.59545,0.5953,0.5954,614199992.0
2008-10-22 14:11:00,0.59545,0.59575,0.59535,0.5956,945199993.0
2008-10-22 14:12:00,0.5956,0.5956,0.5956,0.5956,36400002.0
2008-10-22 14:13:00,0.59565,0.59565,0.59565,0.59565,41500000.0
2008-10-22 14:14:00,0.5956,0.5956,0.5956,0.5956,110099998.0
2008-10-22 14:15:00,0.59522,0.59569,0.59504,0.59546,596500000.0
2008-10-22 14:16:00,0.5956,0.5956,0.5956,0.5956,146500005.0
2008-10-22 14:17:00,0.59565,0.5968,0.59565,0.5968,645700006.0
2008-10-22 14:18:00,0.5967,0.5968,0.5953,0.5957,1514600014.0
2008-10-22 14:19:00,0.5956,0.5958,0.5951,0.5952,1514600014.0
2008-10-22 14:20:00,0.59525,0.5955,0.59525,0.5954,979400002.0
2008-10-22 14:21:00,0.5953,0.5955,0.5949,0.5955,1891399998.0
2008-10-22 14:22:00,0.5956,0.5966,0.5954,0.596,800199998.0
2008-10-22 14:23:00,0.596,0.5964,0.596,0.5964,800199998.0
2008-10-22 14:24:00,0.5965,0.5982,0.5965,0.598,1298999998.0
2008-10-22 14:25:00,0.59785,0.5988,0.59785,0.5988,1298999998.0
2008-10-22 14:26:00,0.5991,0.5994,0.5983,0.5983,1069599996.0
2008-10-22 14:27:00,0.5984,0.5987,0.5976,0.5986,1069599996.0
2008-10-22 14:28:00,0.5985,0.5993,0.5984,0.5987,1069599996.0
2008-10-22 14:29:00,0.5986,0.5989,0.5982,0.5983,1069599996.0
2008-10-22 14:30:00,0.59815,0.5984,0.5979,0.5979,1069599996.0
2008-10-22 14:31:00,0.5979,0.5979,0.597,0.597,2004799990.0
2008-10-22 14:32:00,0.597,0.5974,0.5954,0.5963,1637500003.0
2008-10-22 14:33:00,0.5961,0.5976,0.5961,0.5973,1637500003.0
2008-10-22 14:34:00,0.59735,0.5978,0.59735,0.59775,520899999.0
2008-10-22 14:35:00,0.5981,0.5987,0.5975,0.5983,1472999996.0
2008-10-22 14:36:00,0.5984,0.59865,0.5975,0.59775,1472999996.0
2008-10-22 14:37:00,0.59775,0.59775,0.59725,0.5976,893599994.0
2008-10-22 14:38:00,0.5976,0.5976,0.5974,0.5974,1953300013.0
2008-10-22 14:39:00,0.5974,0.5979,0.5974,0.59755,1193699999.0
2008-10-22 14:40:00,0.59805,0.59805,0.59715,0.59725,1514699982.0
2008-10-22 14:41:00,0.5974,0.59775,0.5964,0.5967,1663600011.0
2008-10-22 14:42:00,0.59625,0.5977,0.59625,0.5964,1359000004.0
2008-10-22 14:43:00,0.5963,0.5974,0.5963,0.5971,1996000013.0
2008-10-22 14:44:00,0.5974,0.59745,0.5964,0.597,1996000013.0
2008-10-22 14:45:00,0.5971,0.59745,0.59695,0.5972,562600009.0
2008-10-22 14:46:00,0.59715,0.59715,0.5971,0.5971,72900002.0
2008-10-22 14:47:00,0.5971,0.59725,0.597,0.597,1206299999.0
2008-10-22 14:48:00,0.597,0.597,0.5967,0.59685,1920599986.0
2008-10-22 14:49:00,0.59685,0.59765,0.5968,0.5975,1724899988.0
2008-10-22 14:50:00,0.5975,0.5977,0.59735,0.5974,593600010.0
2008-10-22 14:51:00,0.5974,0.5974,0.597,0.5971,1721099996.0
2008-10-22 14:52:00,0.5971,0.5977,0.59685,0.597,1437900004.0
2008-10-22 14:53:00,0.59695,0.59745,0.5969,0.59735,699299996.0
2008-10-22 14:54:00,0.5974,0.5975,0.5972,0.5973,1160700007.0
2008-10-22 14:55:00,0.5972,0.5978,0.5971,0.5977,1160700007.0
2008-10-22 14:56:00,0.5977,0.5978,0.5972,0.59725,1160700007.0
2008-10-22 14:57:00,0.5973,0.5974,0.597,0.597,1175100002.0
2008-10-22 14:58:00,0.5973,0.5978,0.5969,0.5976,250000000.0
2008-10-22 14:59:00,0.59725,0.5973,0.59725,0.5973,250000000.0
2008-10-22 15:00:00,0.5973,0.5973,0.59725,0.59725,429999996.0
2008-10-22 15:01:00,0.59725,0.59735,0.5965,0.59695,2139700001.0
2008-10-22 15:02:00,0.59695,0.59695,0.5965,0.5965,1302399982.0
2008-10-22 15:03:00,0.5963,0.5964,0.5963,0.5963,381100003.0
2008-10-22 15:04:00,0.5963,0.5963,0.5951,0.59535,1587199998.0
2008-10-22 15:05:00,0.5955,0.59555,0.5949,0.595,1486599998.0
2008-10-22 15:06:00,0.59505,0.5953,0.595,0.5953,1089099999.0
2008-10-22 15:07:00,0.5953,0.596,0.5953,0.596,1322699982.0
2008-10-22 15:08:00,0.59605,0.5961,0.5956,0.5957,1709900017.0
2008-10-22 15:09:00,0.5957,0.59595,0.5957,0.59585,1505799996.0
2008-10-22 15:10:00,0.5959,0.59615,0.5959,0.5959,956099997.0
2008-10-22 15:11:00,0.5959,0.5963,0.5959,0.59625,2089700005.0
2008-10-22 15:12:00,0.59625,0.5968,0.59625,0.5968,1479300009.0
2008-10-22 15:13:00,0.5968,0.5968,0.59645,0.59655,1464999998.0
2008-10-22 15:14:00,0.5965,0.59655,0.5964,0.5964,638500010.0
2008-10-22 15:15:00,0.59645,0.59655,0.5964,0.59655,608500005.0
2008-10-22 15:16:00,0.59655,0.5966,0.5965,0.5966,235899997.0
2008-10-22 15:17:00,0.5968,0.5975,0.5968,0.5975,236200001.0
2008-10-22 15:18:00,0.5974,0.5975,0.5974,0.5975,236200001.0
2008-10-22 15:19:00,0.5975,0.5975,0.5975,0.5975,260799994.0
2008-10-22 15:20:00,0.59745,0.59745,0.5969,0.5969,1655299994.0
2008-10-22 15:21:00,0.5969,0.5969,0.5963,0.59675,1383099993.0
2008-10-22 15:22:00,0.5968,0.597,0.5963,0.5969,1621799991.0
2008-10-22 15:23:00,0.5968,0.5972,0.5968,0.5972,1621799991.0
2008-10-22 15:24:00,0.59715,0.5972,0.59655,0.5969,755899995.0
2008-10-22 15:25:00,0.5969,0.59695,0.5969,0.5969,550999993.0
2008-10-22 15:26:00,0.5968,0.5972,0.5968,0.5971,1139699994.0
2008-10-22 15:27:00,0.5971,0.5971,0.59605,0.5965,2053899990.0
2008-10-22 15:28:00,0.5965,0.5965,0.59615,0.5963,1143299994.0
2008-10-22 15:29:00,0.5963,0.5963,0.5957,0.5963,617200006.0
2008-10-22 15:30:00,0.5963,0.5965,0.59585,0.5964,2038600003.0
2008-10-22 15:31:00,0.5964,0.5964,0.5956,0.5956,1787599994.0
2008-10-22 15:32:00,0.5958,0.5966,0.5954,0.5964,1787599994.0
2008-10-22 15:33:00,0.5962,0.5968,0.5961,0.5968,1787599994.0
2008-10-22 15:34:00,0.5967,0.597,0.5964,0.5965,1787599994.0
2008-10-22 15:35:00,0.5963,0.5977,0.5963,0.59755,1787599994.0
2008-10-22 15:36:00,0.5979,0.5981,0.5965,0.5965,1657100000.0
2008-10-22 15:37:00,0.5963,0.5965,0.5959,0.5963,1657100000.0
2008-10-22 15:38:00,0.5962,0.5965,0.5961,0.5963,1657100000.0
2008-10-22 15:39:00,0.5964,0.5966,0.5963,0.5963,1657100000.0
2008-10-22 15:40:00,0.5962,0.5962,0.596,0.596,1657100000.0
2008-10-22 15:41:00,0.59605,0.59635,0.5959,0.5961,1176600001.0
2008-10-22 15:42:00,0.5962,0.59635,0.5961,0.5963,1943299981.0
2008-10-22 15:43:00,0.5967,0.5968,0.5965,0.5966,579200012.0
2008-10-22 15:44:00,0.59642,0.5965,0.59584,0.59618,579200012.0
2008-10-22 15:45:00,0.5967,0.5968,0.5967,0.5968,478699997.0
2008-10-22 15:46:00,0.5968,0.5968,0.59635,0.5964,628399999.0
2008-10-22 15:47:00,0.5964,0.59645,0.5964,0.5964,638199997.0
2008-10-22 15:48:00,0.5964,0.5964,0.59635,0.59635,983999996.0
2008-10-22 15:49:00,0.5963,0.5963,0.59575,0.5959,1997700024.0
2008-10-22 15:50:00,0.5959,0.5959,0.5957,0.5959,1156700014.0
2008-10-22 15:51:00,0.59595,0.59605,0.59485,0.595,1989599997.0
2008-10-22 15:52:00,0.5953,0.5955,0.5948,0.5948,1834399993.0
2008-10-22 15:53:00,0.5947,0.5951,0.5945,0.5951,1834399993.0
2008-10-22 15:54:00,0.5947,0.5952,0.5943,0.5951,1999300009.0
2008-10-22 15:55:00,0.59575,0.5958,0.5946,0.5949,1999300009.0
2008-10-22 15:56:00,0.5949,0.5955,0.5949,0.59505,1699399990.0
2008-10-22 15:57:00,0.59505,0.59535,0.5948,0.5953,1986499996.0
2008-10-22 15:58:00,0.5954,0.5956,0.5953,0.5956,409800000.0
2008-10-22 15:59:00,0.5959,0.5962,0.5951,0.5954,409800000.0
2008-10-22 16:00:00,0.5956,0.5978,0.5956,0.5963,409800000.0
2008-10-22 16:01:00,0.5964,0.5964,0.5951,0.5952,409800000.0
2008-10-22 16:02:00,0.5953,0.5955,0.5944,0.5945,409800000.0
2008-10-22 16:03:00,0.5944,0.5947,0.594,0.5946,409800000.0
2008-10-22 16:04:00,0.5943,0.5951,0.5942,0.5945,409800000.0
2008-10-22 16:05:00,0.5944,0.5952,0.594,0.5951,409800000.0
2008-10-22 16:06:00,0.5952,0.5956,0.5951,0.5951,409800000.0
2008-10-22 16:07:00,0.5952,0.5962,0.5952,0.596,409800000.0
2008-10-22 16:08:00,0.596,0.59615,0.5959,0.5959,409800000.0
2008-10-22 16:09:00,0.5958,0.5959,0.5958,0.5959,1394800017.0
2008-10-22 16:10:00,0.5959,0.596,0.5958,0.596,1992899992.0
2008-10-22 16:11:00,0.5961,0.5964,0.5956,0.5961,540199992.0
2008-10-22 16:12:00,0.5965,0.5967,0.5965,0.5965,540199992.0
2008-10-22 16:13:00,0.5965,0.5965,0.5965,0.5965,426400002.0
2008-10-22 16:14:00,0.59614,0.59648,0.59572,0.59622,1243899991.0
2008-10-22 16:15:00,0.5965,0.5965,0.5965,0.5965,334599998.0
2008-10-22 16:16:00,0.5965,0.5972,0.5965,0.5972,1718900025.0
2008-10-22 16:17:00,0.5975,0.5978,0.597,0.597,739900005.0
2008-10-22 16:18:00,0.5975,0.5975,0.59715,0.59715,739900005.0
2008-10-22 16:19:00,0.5973,0.5973,0.59675,0.5971,555700005.0
2008-10-22 16:20:00,0.5971,0.5985,0.5971,0.5978,185000000.0
2008-10-22 16:21:00,0.5976,0.5978,0.5969,0.597,185000000.0
2008-10-22 16:22:00,0.59715,0.59715,0.59705,0.59705,185000000.0
2008-10-22 16:23:00,0.5975,0.5975,0.5967,0.5971,2024699991.0
2008-10-22 16:24:00,0.5966,0.5971,0.596,0.5961,2024699991.0
2008-10-22 16:25:00,0.596,0.596,0.5949,0.595,2024699991.0
2008-10-22 16:26:00,0.595,0.595,0.5941,0.5945,916699997.0
2008-10-22 16:27:00,0.5945,0.5947,0.59435,0.5945,916699997.0
2008-10-22 16:28:00,0.5945,0.5951,0.5943,0.5949,567099995.0
2008-10-22 16:29:00,0.5947,0.5948,0.5944,0.5946,567099995.0
2008-10-22 16:30:00,0.5942,0.5946,0.5937,0.5946,567099995.0
2008-10-22 16:31:00,0.59485,0.5954,0.59485,0.5954,567099995.0
2008-10-22 16:32:00,0.5954,0.59585,0.5954,0.5956,1978499995.0
2008-10-22 16:33:00,0.5957,0.5969,0.5957,0.5964,1661299995.0
2008-10-22 16:34:00,0.5969,0.597,0.5968,0.5968,1661299995.0
2008-10-22 16:35:00,0.5968,0.5968,0.5968,0.5968,976500004.0
2008-10-22 16:36:00,0.5968,0.5972,0.5963,0.5965,1726799998.0
2008-10-22 16:37:00,0.5964,0.5964,0.5955,0.5961,1726799998.0
2008-10-22 16:38:00,0.5958,0.596,0.59575,0.5958,1726799998.0
2008-10-22 16:39:00,0.5958,0.5964,0.5958,0.5964,1552200004.0
2008-10-22 16:40:00,0.5963,0.5966,0.5961,0.5966,1552200004.0
2008-10-22 16:41:00,0.5964,0.597,0.5964,0.597,1552200004.0
2008-10-22 16:42:00,0.597,0.597,0.5964,0.5967,1098000000.0
2008-10-22 16:43:00,0.5966,0.5966,0.5963,0.5964,1098000000.0
2008-10-22 16:44:00,0.5965,0.5968,0.5962,0.5966,1098000000.0
2008-10-22 16:45:00,0.59635,0.5966,0.5961,0.5966,1098000000.0
2008-10-22 16:46:00,0.5967,0.5967,0.59645,0.5965,1353499999.0
2008-10-22 16:47:00,0.5965,0.59665,0.59645,0.59665,698599995.0
2008-10-22 16:48:00,0.5968,0.5972,0.5964,0.5965,1413599976.0
2008-10-22 16:49:00,0.5964,0.5966,0.5954,0.5957,1413599976.0
2008-10-22 16:50:00,0.5956,0.5969,0.5949,0.5963,1413599976.0
2008-10-22 16:51:00,0.5964,0.5964,0.5954,0.5958,1413599976.0
2008-10-22 16:52:00,0.5957,0.5958,0.5949,0.595,1413599976.0
2008-10-22 16:53:00,0.5954,0.5954,0.5949,0.5954,1413599976.0
2008-10-22 16:54:00,0.5954,0.59545,0.5949,0.5949,1554399996.0
2008-10-22 16:55:00,0.595,0.596,0.5942,0.5949,1191400006.0
2008-10-22 16:56:00,0.5951,0.5965,0.5949,0.5961,1191400006.0
2008-10-22 16:57:00,0.5958,0.5959,0.59575,0.5958,1191400006.0
2008-10-22 16:58:00,0.59575,0.5962,0.59565,0.5959,2076199994.0
2008-10-22 16:59:00,0.5964,0.5969,0.596,0.5962,138700001.0
2008-10-22 17:00:00,0.5965,0.5965,0.5965,0.5965,138700001.0
2008-10-22 17:01:00,0.5965,0.5966,0.5965,0.5965,641600005.0
2008-10-22 17:02:00,0.5965,0.5968,0.5965,0.5968,875199981.0
2008-10-22 17:03:00,0.5968,0.59695,0.5968,0.5969,885999996.0
2008-10-22 17:04:00,0.5967,0.5968,0.5965,0.5966,1257800001.0
2008-10-22 17:05:00,0.59645,0.59645,0.5958,0.59595,1257800001.0
2008-10-22 17:06:00,0.596,0.5961,0.5956,0.5959,1624799992.0
2008-10-22 17:07:00,0.5958,0.597,0.5957,0.597,1624799992.0
2008-10-22 17:08:00,0.5977,0.5978,0.5962,0.5969,1624799992.0
2008-10-22 17:09:00,0.59675,0.5968,0.59595,0.5963,1624799992.0
2008-10-22 17:10:00,0.5962,0.5962,0.59575,0.59575,1987499998.0
2008-10-22 17:11:00,0.59575,0.59615,0.59575,0.596,1389200011.0
2008-10-22 17:12:00,0.596,0.59605,0.5959,0.59595,912100001.0
2008-10-22 17:13:00,0.59585,0.5963,0.5958,0.596,2013300012.0
2008-10-22 17:14:00,0.59605,0.59605,0.59585,0.59585,1513700017.0
2008-10-22 17:15:00,0.59585,0.5961,0.59565,0.5958,2038100008.0
2008-10-22 17:16:00,0.59585,0.59615,0.59585,0.59615,1139699984.0
2008-10-22 17:17:00,0.59615,0.5967,0.59615,0.59625,2025300002.0
2008-10-22 17:18:00,0.5962,0.5965,0.5962,0.5965,753400002.0
2008-10-22 17:19:00,0.5964,0.5972,0.5964,0.5965,753400002.0
2008-10-22 17:20:00,0.59635,0.5965,0.59635,0.5965,753400002.0
2008-10-22 17:21:00,0.5965,0.5969,0.5964,0.59655,1666300007.0
2008-10-22 17:22:00,0.59655,0.59655,0.59595,0.59625,965900000.0
2008-10-22 17:23:00,0.59625,0.59625,0.5959,0.5959,1118399993.0
2008-10-22 17:24:00,0.5959,0.59605,0.5957,0.5959,1441399991.0
2008-10-22 17:25:00,0.59595,0.596,0.59585,0.5959,502899998.0
2008-10-22 17:26:00,0.59595,0.59595,0.5955,0.5955,806000012.0
2008-10-22 17:27:00,0.5954,0.59545,0.5945,0.5948,1440000018.0
2008-10-22 17:28:00,0.5948,0.5948,0.5942,0.5942,1826300002.0
2008-10-22 17:29:00,0.5938,0.5938,0.5934,0.5938,2021900007.0
2008-10-22 17:30:00,0.59365,0.59365,0.59335,0.59335,2021900007.0
2008-10-22 17:31:00,0.5934,0.5938,0.5933,0.5936,1153500000.0
2008-10-22 17:32:00,0.5935,0.5935,0.5932,0.5933,1153500000.0
2008-10-22 17:33:00,0.5932,0.5932,0.5931,0.5931,1153500000.0
2008-10-22 17:34:00,0.5931,0.59315,0.59295,0.5931,1910600015.0
2008-10-22 17:35:00,0.5929,0.593,0.5927,0.5927,1038700000.0
2008-10-22 17:36:00,0.5927,0.59295,0.5926,0.5926,1038700000.0
2008-10-22 17:37:00,0.5926,0.5928,0.5926,0.5926,1944399991.0
2008-10-22 17:38:00,0.5926,0.5928,0.5926,0.5928,900399990.0
2008-10-22 17:39:00,0.59275,0.59375,0.59265,0.59375,1672000002.0
2008-10-22 17:40:00,0.59375,0.59375,0.59275,0.5934,1692400004.0
2008-10-22 17:41:00,0.5938,0.5939,0.5931,0.5932,2088200011.0
2008-10-22 17:42:00,0.59325,0.59365,0.5932,0.59325,2088200011.0
2008-10-22 17:43:00,0.59335,0.5936,0.5932,0.5934,1481400009.0
2008-10-22 17:44:00,0.5934,0.5934,0.59305,0.5933,1730699978.0
2008-10-22 17:45:00,0.5933,0.5935,0.59325,0.5935,877400002.0
2008-10-22 17:46:00,0.5936,0.5943,0.5935,0.5942,1929799998.0
2008-10-22 17:47:00,0.5942,0.5942,0.5933,0.5933,1894599999.0
2008-10-22 17:48:00,0.5935,0.5936,0.5934,0.5934,1240400009.0
2008-10-22 17:49:00,0.59345,0.5937,0.59315,0.59345,1334400002.0
2008-10-22 17:50:00,0.59345,0.59345,0.5927,0.59285,573899994.0
2008-10-22 17:51:00,0.59285,0.59315,0.5926,0.5927,1840499993.0
2008-10-22 17:52:00,0.5927,0.5931,0.5925,0.5929,859700005.0
2008-10-22 17:53:00,0.5931,0.5934,0.59265,0.5931,859700005.0
2008-10-22 17:54:00,0.59295,0.59295,0.59295,0.59295,51000000.0
2008-10-22 17:55:00,0.593,0.593,0.5926,0.5929,2040500001.0
2008-10-22 17:56:00,0.5929,0.5929,0.59245,0.5926,1148900002.0
2008-10-22 17:57:00,0.5927,0.5932,0.5927,0.5929,386600000.0
2008-10-22 17:58:00,0.59295,0.59325,0.5929,0.59315,1608699972.0
2008-10-22 17:59:00,0.5931,0.59315,0.59305,0.5931,1236400000.0
2008-10-22 18:00:00,0.59325,0.59375,0.5931,0.5932,776200000.0
2008-10-22 18:01:00,0.5932,0.5932,0.59265,0.59265,1260900002.0
2008-10-22 18:02:00,0.5927,0.5931,0.5927,0.5931,514599994.0
2008-10-22 18:03:00,0.59315,0.59315,0.59315,0.59315,46799999.0
2008-10-22 18:04:00,0.5931,0.59315,0.5927,0.5927,772200007.0
2008-10-22 18:05:00,0.59265,0.59265,0.5924,0.5924,302100001.0
2008-10-22 18:06:00,0.59245,0.5928,0.59245,0.5928,303199998.0
2008-10-22 18:07:00,0.59275,0.59285,0.59265,0.5927,412399997.0
2008-10-22 18:08:00,0.59265,0.5927,0.5926,0.59265,478399998.0
2008-10-22 18:09:00,0.59265,0.59295,0.59265,0.59295,1614900001.0
2008-10-22 18:10:00,0.59295,0.59315,0.5929,0.593,811300004.0
2008-10-22 18:11:00,0.593,0.593,0.59265,0.59275,1981499998.0
2008-10-22 18:12:00,0.59275,0.59305,0.59275,0.5929,1720300002.0
2008-10-22 18:13:00,0.5932,0.5941,0.593,0.5936,1323800011.0
2008-10-22 18:14:00,0.5937,0.5943,0.5936,0.5941,1323800011.0
2008-10-22 18:15:00,0.59395,0.59395,0.59375,0.5938,1323800011.0
2008-10-22 18:16:00,0.59371,0.59375,0.59345,0.59352,284800004.0
2008-10-22 18:17:00,0.5938,0.594,0.5938,0.594,479599998.0
2008-10-22 18:18:00,0.5941,0.59415,0.5941,0.59415,434299994.0
2008-10-22 18:19:00,0.59415,0.59415,0.594,0.594,311999999.0
2008-10-22 18:20:00,0.594,0.5941,0.594,0.59405,219899994.0
2008-10-22 18:21:00,0.5945,0.59495,0.59445,0.59495,813500001.0
2008-10-22 18:22:00,0.59495,0.59495,0.5945,0.59485,774799990.0
2008-10-22 18:23:00,0.59485,0.5951,0.59485,0.59495,951999998.0
2008-10-22 18:24:00,0.595,0.59505,0.59495,0.59505,931600012.0
2008-10-22 18:25:00,0.595,0.5951,0.5948,0.59505,1851200005.0
2008-10-22 18:26:00,0.5951,0.5952,0.5951,0.5951,1002799999.0
2008-10-22 18:27:00,0.5947,0.59495,0.5947,0.59495,884699990.0
2008-10-22 18:28:00,0.59495,0.5951,0.59495,0.59495,504700004.0
2008-10-22 18:29:00,0.59495,0.595,0.59495,0.595,245000000.0
2008-10-22 18:30:00,0.595,0.5951,0.5939,0.59495,798399995.0
2008-10-22 18:31:00,0.59495,0.59495,0.5944,0.5944,792400005.0
2008-10-22 18:32:00,0.59435,0.5947,0.5939,0.59455,1277700005.0
2008-10-22 18:33:00,0.5947,0.5947,0.5947,0.5947,80900002.0
2008-10-22 18:34:00,0.5947,0.5947,0.5946,0.5946,114700001.0
2008-10-22 18:35:00,0.5946,0.59495,0.5946,0.5949,716500003.0
2008-10-22 18:36:00,0.59485,0.59485,0.5938,0.5939,1331299990.0
2008-10-22 18:37:00,0.59385,0.594,0.5937,0.59385,609499993.0
2008-10-22 18:38:00,0.59385,0.59385,0.59375,0.59375,96499997.0
2008-10-22 18:39:00,0.5937,0.5938,0.5936,0.59375,766700002.0
2008-10-22 18:40:00,0.5937,0.5937,0.5937,0.5937,93000000.0
2008-10-22 18:41:00,0.5937,0.5937,0.5936,0.5936,580200006.0
2008-10-22 18:42:00,0.5936,0.5936,0.5926,0.5926,478600007.0
2008-10-22 18:43:00,0.59265,0.5927,0.59265,0.5927,102799999.0
2008-10-22 18:44:00,0.5928,0.5931,0.5927,0.5929,549299997.0
2008-10-22 18:45:00,0.59295,0.59295,0.5927,0.5927,1061799992.0
2008-10-22 18:46:00,0.5927,0.593,0.5927,0.593,396300004.0
2008-10-22 18:47:00,0.5928,0.5928,0.5927,0.5927,404099998.0
2008-10-22 18:48:00,0.5929,0.5929,0.5927,0.5927,302900006.0
2008-10-22 18:49:00,0.59265,0.5928,0.59265,0.5928,348600003.0
2008-10-22 18:50:00,0.5928,0.59305,0.5928,0.59305,421899996.0
2008-10-22 18:51:00,0.59315,0.5932,0.59315,0.5932,298900002.0
2008-10-22 18:52:00,0.5932,0.59435,0.5928,0.59425,1611700011.0
2008-10-22 18:53:00,0.5942,0.5943,0.5941,0.59425,936200007.0
2008-10-22 18:54:00,0.5942,0.5942,0.594,0.594,362099998.0
2008-10-22 18:55:00,0.5941,0.5941,0.59365,0.59365,950799994.0
2008-10-22 18:56:00,0.5936,0.5936,0.5934,0.5935,1858799998.0
2008-10-22 18:57:00,0.5935,0.5935,0.5932,0.5932,570000001.0
2008-10-22 18:58:00,0.5933,0.5938,0.5933,0.5938,651200013.0
2008-10-22 18:59:00,0.5937,0.59385,0.5937,0.5938,651200013.0
2008-10-22 19:00:00,0.5938,0.5938,0.5938,0.5938,19799999.0
2008-10-22 19:01:00,0.5936,0.5936,0.5932,0.5932,711400006.0
2008-10-22 19:02:00,0.5932,0.5932,0.5927,0.59275,1193999988.0
2008-10-22 19:03:00,0.5927,0.5927,0.59265,0.5927,468800000.0
2008-10-22 19:04:00,0.5927,0.59275,0.5927,0.59275,255599993.0
2008-10-22 19:05:00,0.59295,0.593,0.59295,0.593,108499998.0
2008-10-22 19:06:00,0.593,0.59385,0.593,0.59385,141100001.0
2008-10-22 19:07:00,0.59395,0.59405,0.59325,0.5934,809399991.0
2008-10-22 19:08:00,0.59355,0.59355,0.5935,0.5935,296800004.0
2008-10-22 19:09:00,0.5935,0.59355,0.5935,0.59355,198500004.0
2008-10-22 19:10:00,0.5934,0.5934,0.5932,0.5933,231499998.0
2008-10-22 19:11:00,0.5933,0.5933,0.5933,0.5933,37299999.0
2008-10-22 19:12:00,0.5932,0.59325,0.5932,0.5932,222700001.0
2008-10-22 19:13:00,0.5932,0.5932,0.5925,0.5925,587199996.0
2008-10-22 19:14:00,0.59255,0.59355,0.59255,0.59285,532499995.0
2008-10-22 19:15:00,0.593,0.59315,0.5928,0.5928,279799999.0
2008-10-22 19:16:00,0.5929,0.5929,0.5924,0.5924,1006399999.0
2008-10-22 19:17:00,0.5924,0.5928,0.5924,0.59265,628200003.0
2008-10-22 19:18:00,0.5925,0.5928,0.5925,0.5925,417499994.0
2008-10-22 19:19:00,0.5925,0.59265,0.5925,0.5926,154400002.0
2008-10-22 19:20:00,0.5926,0.5928,0.5926,0.5928,220100001.0
2008-10-22 19:21:00,0.5929,0.59345,0.5928,0.59325,1196600000.0
2008-10-22 19:22:00,0.5932,0.59325,0.5931,0.5932,1164400010.0
2008-10-22 19:23:00,0.5932,0.5932,0.593,0.59305,961099994.0
2008-10-22 19:24:00,0.59305,0.59305,0.593,0.593,236399993.0
2008-10-22 19:25:00,0.593,0.593,0.593,0.593,106400002.0
2008-10-22 19:26:00,0.593,0.593,0.5927,0.5927,603599991.0
2008-10-22 19:27:00,0.59265,0.59265,0.59235,0.59245,361899994.0
2008-10-22 19:28:00,0.5925,0.5925,0.59245,0.59245,67400002.0
2008-10-22 19:29:00,0.5924,0.5924,0.59205,0.59205,373599998.0
2008-10-22 19:30:00,0.592,0.592,0.591,0.59125,1003399999.0
2008-10-22 19:31:00,0.59125,0.59125,0.5905,0.5906,1684700013.0
2008-10-22 19:32:00,0.5908,0.591,0.5906,0.5906,1230099999.0
2008-10-22 19:33:00,0.5904,0.5904,0.5879,0.5884,1937899997.0
2008-10-22 19:34:00,0.58815,0.58875,0.58685,0.58695,1937899997.0
2008-10-22 19:35:00,0.58705,0.58775,0.5863,0.58645,2011600034.0
2008-10-22 19:36:00,0.58645,0.58695,0.58625,0.5869,581799996.0
2008-10-22 19:37:00,0.58725,0.5888,0.58725,0.5885,1698099989.0
2008-10-22 19:38:00,0.5885,0.5886,0.5879,0.58805,1067399981.0
2008-10-22 19:39:00,0.5882,0.5885,0.58785,0.58825,904499998.0
2008-10-22 19:40:00,0.58825,0.5883,0.58785,0.58805,281399997.0
2008-10-22 19:41:00,0.58805,0.5883,0.588,0.58825,302399997.0
2008-10-22 19:42:00,0.5886,0.5886,0.5882,0.5884,367100006.0
2008-10-22 19:43:00,0.58855,0.58925,0.5883,0.58925,730700003.0
2008-10-22 19:44:00,0.5891,0.5891,0.5891,0.5891,250600001.0
2008-10-22 19:45:00,0.5891,0.5891,0.5891,0.5891,314499996.0
2008-10-22 19:46:00,0.5891,0.59025,0.5891,0.5894,675400008.0
2008-10-22 19:47:00,0.58955,0.58955,0.5891,0.5892,190400005.0
2008-10-22 19:48:00,0.5892,0.5892,0.5892,0.5892,84200001.0
2008-10-22 19:49:00,0.5892,0.5892,0.5885,0.5887,437100002.0
2008-10-22 19:50:00,0.5887,0.58885,0.5887,0.58875,276500007.0
2008-10-22 19:51:00,0.58875,0.5899,0.58865,0.5892,1006799999.0
2008-10-22 19:52:00,0.58935,0.58935,0.5888,0.5893,412299992.0
2008-10-22 19:53:00,0.5893,0.5893,0.5887,0.5888,310500005.0
2008-10-22 19:54:00,0.5888,0.5888,0.58815,0.58855,783300003.0
2008-10-22 19:55:00,0.58855,0.5889,0.5884,0.5889,467300001.0
2008-10-22 19:56:00,0.589,0.589,0.5888,0.5888,176100001.0
2008-10-22 19:57:00,0.5888,0.5888,0.5884,0.5884,92900000.0
2008-10-22 19:58:00,0.5885,0.5886,0.5885,0.5886,120300004.0
2008-10-22 19:59:00,0.5886,0.58935,0.5886,0.58875,812100006.0
2008-10-22 20:00:00,0.58875,0.5888,0.5887,0.58875,170500001.0
2008-10-22 20:01:00,0.5887,0.5891,0.5887,0.5891,144000000.0
2008-10-22 20:02:00,0.5892,0.5892,0.58915,0.58915,106400002.0
2008-10-22 20:03:00,0.58882,0.58907,0.5887,0.58907,655699991.0
2008-10-22 20:04:00,0.58915,0.58915,0.5885,0.58855,517400002.0
2008-10-22 20:05:00,0.5885,0.5885,0.58815,0.58815,80199998.0
2008-10-22 20:06:00,0.5883,0.5886,0.5883,0.5883,773300000.0
2008-10-22 20:07:00,0.5884,0.5887,0.5883,0.5885,811699988.0
2008-10-22 20:08:00,0.5885,0.5885,0.58785,0.58785,943099990.0
2008-10-22 20:09:00,0.5878,0.5878,0.5876,0.5876,683299996.0
2008-10-22 20:10:00,0.5876,0.58815,0.58745,0.58765,674500008.0
2008-10-22 20:11:00,0.5876,0.58765,0.5876,0.58765,267099998.0
2008-10-22 20:12:00,0.58747,0.58748,0.58715,0.58733,1888899986.0
2008-10-22 20:13:00,0.5876,0.5876,0.58615,0.5865,1187000000.0
2008-10-22 20:14:00,0.5866,0.5869,0.5866,0.5869,466000005.0
2008-10-22 20:15:00,0.587,0.587,0.5868,0.5869,258300004.0
2008-10-22 20:16:00,0.5869,0.58695,0.5865,0.58665,1528700002.0
2008-10-22 20:17:00,0.58665,0.5871,0.5865,0.5871,1339900006.0
2008-10-22 20:18:00,0.5872,0.5879,0.5871,0.5879,1051699990.0
2008-10-22 20:19:00,0.588,0.5883,0.588,0.58825,767500000.0
2008-10-22 20:20:00,0.5883,0.58885,0.58825,0.58875,652200013.0
2008-10-22 20:21:00,0.5887,0.58925,0.5887,0.5891,632199996.0
2008-10-22 20:22:00,0.58915,0.5892,0.58915,0.5892,134000000.0
2008-10-22 20:23:00,0.5893,0.58955,0.5893,0.5895,315899997.0
2008-10-22 20:24:00,0.58915,0.59,0.58915,0.5899,940200008.0
2008-10-22 20:25:00,0.5899,0.5899,0.58985,0.58985,333300001.0
2008-10-22 20:26:00,0.58985,0.5899,0.58985,0.5899,432000000.0
2008-10-22 20:27:00,0.5899,0.5899,0.5886,0.5886,896400002.0
2008-10-22 20:28:00,0.58855,0.58855,0.5883,0.5883,1262799997.0
2008-10-22 20:29:00,0.5883,0.5883,0.5883,0.5883,103600003.0
2008-10-22 20:30:00,0.5883,0.5883,0.5883,0.5883,72200001.0
2008-10-22 20:31:00,0.58797,0.58809,0.58783,0.58806,910300000.0
2008-10-22 20:32:00,0.5883,0.5883,0.5875,0.5875,469700011.0
2008-10-22 20:33:00,0.58755,0.5878,0.5875,0.5877,1018600008.0
2008-10-22 20:34:00,0.58785,0.58805,0.5871,0.5872,1122500010.0
2008-10-22 20:35:00,0.5872,0.5872,0.5872,0.5872,772599996.0
2008-10-22 20:36:00,0.5872,0.5872,0.5872,0.5872,75400002.0
2008-10-22 20:37:00,0.5872,0.5885,0.5872,0.58765,1002999996.0
2008-10-22 20:38:00,0.5877,0.5877,0.5877,0.5877,92699996.0
2008-10-22 20:39:00,0.58749,0.5876,0.58732,0.58748,825299990.0
2008-10-22 20:40:00,0.5877,0.58775,0.5876,0.5876,256500000.0
2008-10-22 20:41:00,0.58775,0.5885,0.5876,0.58805,384100005.0
2008-10-22 20:42:00,0.5882,0.5885,0.5875,0.5879,1202300002.0
2008-10-22 20:43:00,0.58775,0.58855,0.58755,0.58775,1193800013.0
2008-10-22 20:44:00,0.58775,0.5878,0.58775,0.5878,384800003.0
2008-10-22 20:45:00,0.5877,0.58775,0.5877,0.58775,485600008.0
2008-10-22 20:46:00,0.5878,0.5878,0.5878,0.5878,61599998.0
2008-10-22 20:47:00,0.58736,0.58766,0.58736,0.58761,327200006.0
2008-10-22 20:48:00,0.5879,0.5879,0.5879,0.5879,47400002.0
2008-10-22 20:49:00,0.58752,0.58779,0.58745,0.58745,1165600010.0
2008-10-22 20:50:00,0.5881,0.58815,0.5878,0.5878,667999995.0
2008-10-22 20:51:00,0.58765,0.58765,0.5867,0.58705,758500012.0
2008-10-22 20:52:00,0.5869,0.58795,0.5868,0.58795,656400002.0
2008-10-22 20:53:00,0.5876,0.5876,0.5871,0.58725,375499998.0
2008-10-22 20:54:00,0.58671,0.58703,0.58664,0.58702,526600002.0
2008-10-22 20:55:00,0.58725,0.58745,0.587,0.58715,1143500008.0
2008-10-22 20:56:00,0.58705,0.5874,0.58665,0.58665,929000013.0
2008-10-22 20:57:00,0.58665,0.5872,0.58665,0.5872,1528699990.0
2008-10-22 20:58:00,0.5872,0.5874,0.5872,0.5874,168300002.0
2008-10-22 20:59:00,0.5874,0.58845,0.58735,0.58845,438600000.0
2008-10-22 21:00:00,0.5887,0.5888,0.58765,0.58805,1595400018.0
2008-10-22 21:01:00,0.5883,0.58855,0.5883,0.58855,216500005.0
2008-10-22 21:02:00,0.58836,0.58856,0.58831,0.58832,555100002.0
2008-10-22 21:03:00,0.5887,0.58945,0.5886,0.58935,2030900023.0
2008-10-22 21:04:00,0.5896,0.5912,0.5896,0.5897,1739400009.0
2008-10-22 21:05:00,0.5898,0.58995,0.58955,0.58955,589500009.0
2008-10-22 21:06:00,0.58965,0.58965,0.58955,0.58955,97099998.0
2008-10-22 21:07:00,0.5895,0.5895,0.5895,0.5895,129600001.0
2008-10-22 21:08:00,0.58955,0.5896,0.58955,0.5896,100999998.0
2008-10-22 21:09:00,0.5896,0.5896,0.5895,0.5896,587700004.0
2008-10-22 21:10:00,0.58975,0.58975,0.5893,0.58955,1080299981.0
2008-10-22 21:11:00,0.58955,0.59005,0.58875,0.5897,1167199997.0
2008-10-22 21:12:00,0.5896,0.58965,0.5896,0.5896,998499998.0
2008-10-22 21:13:00,0.5896,0.58965,0.5896,0.58965,356500000.0
2008-10-22 21:14:00,0.5896,0.5896,0.5896,0.5896,195199996.0
2008-10-22 21:15:00,0.5896,0.5896,0.58865,0.58875,291700001.0
2008-10-22 21:16:00,0.58875,0.58875,0.5881,0.58845,993699996.0
2008-10-22 21:17:00,0.58845,0.58845,0.5879,0.58805,1235599988.0
2008-10-22 21:18:00,0.58805,0.58805,0.58805,0.58805,266599991.0
2008-10-22 21:19:00,0.588,0.588,0.5872,0.5872,440799998.0
2008-10-22 21:20:00,0.5874,0.58755,0.5866,0.58685,1842800001.0
2008-10-22 21:21:00,0.58675,0.58705,0.5865,0.5869,1411200004.0
2008-10-22 21:22:00,0.58685,0.58685,0.586,0.58635,1589699992.0
2008-10-22 21:23:00,0.58635,0.58715,0.58635,0.5868,1154000000.0
2008-10-22 21:24:00,0.5869,0.5869,0.58625,0.58645,646600012.0
2008-10-22 21:25:00,0.58655,0.5868,0.58655,0.5866,730199993.0
2008-10-22 21:26:00,0.58665,0.5867,0.58625,0.5865,559299994.0
2008-10-22 21:27:00,0.5865,0.58715,0.5865,0.5871,685799990.0
2008-10-22 21:28:00,0.587,0.5872,0.58675,0.5871,902599992.0
2008-10-22 21:29:00,0.5871,0.5871,0.5863,0.5863,1135599993.0
2008-10-22 21:30:00,0.5863,0.5866,0.5863,0.5865,680999993.0
2008-10-22 21:31:00,0.5865,0.5865,0.584,0.58445,1605699998.0
2008-10-22 21:32:00,0.5843,0.58445,0.58365,0.58405,926400002.0
2008-10-22 21:33:00,0.5843,0.58515,0.58415,0.58465,1145000008.0
2008-10-22 21:34:00,0.58485,0.58495,0.5846,0.58485,1015400009.0
2008-10-22 21:35:00,0.585,0.5854,0.5849,0.58535,253599990.0
2008-10-22 21:36:00,0.5855,0.5857,0.5849,0.58565,594600004.0
2008-10-22 21:37:00,0.5856,0.5861,0.5853,0.58595,892300004.0
2008-10-22 21:38:00,0.58595,0.58595,0.58515,0.5857,803600001.0
2008-10-22 21:39:00,0.58555,0.586,0.5854,0.58585,751299994.0
2008-10-22 21:40:00,0.58585,0.58595,0.5855,0.5859,1091200007.0
2008-10-22 21:41:00,0.58605,0.5862,0.58575,0.5859,998200002.0
2008-10-22 21:42:00,0.58595,0.586,0.5859,0.5859,479800000.0
2008-10-22 21:43:00,0.5859,0.586,0.5859,0.5859,610599988.0
2008-10-22 21:44:00,0.5859,0.5859,0.5855,0.58575,1071299994.0
2008-10-22 21:45:00,0.5859,0.5859,0.5851,0.5851,468199999.0
2008-10-22 21:46:00,0.5852,0.58615,0.5852,0.5858,1259800000.0
2008-10-22 21:47:00,0.5858,0.5858,0.5854,0.5855,502100003.0
2008-10-22 21:48:00,0.5855,0.5855,0.5855,0.5855,462800000.0
2008-10-22 21:49:00,0.5855,0.58605,0.5854,0.58605,637399997.0
2008-10-22 21:50:00,0.586,0.5865,0.586,0.5862,531300007.0
2008-10-22 21:51:00,0.5862,0.5862,0.586,0.586,201000000.0
2008-10-22 21:52:00,0.586,0.586,0.58565,0.58565,190600003.0
2008-10-22 21:53:00,0.5855,0.5855,0.5855,0.5855,358300004.0
2008-10-22 21:54:00,0.5855,0.5855,0.584,0.584,1520600001.0
2008-10-22 21:55:00,0.584,0.58405,0.58345,0.58375,1816599971.0
2008-10-22 21:56:00,0.58375,0.58375,0.58315,0.58315,817900007.0
2008-10-22 21:57:00,0.58325,0.5845,0.5824,0.5843,1885999993.0
2008-10-22 21:58:00,0.5846,0.5852,0.5825,0.5825,1410899997.0
2008-10-22 21:59:00,0.5826,0.5826,0.58085,0.5824,1511399998.0
2008-10-22 22:00:00,0.5818,0.5865,0.5815,0.5855,1759589989.0
2008-10-22 22:01:00,0.5856,0.58605,0.5831,0.5832,1759589989.0
2008-10-22 22:02:00,0.58335,0.5839,0.5828,0.58305,1589000003.0
2008-10-22 22:03:00,0.58305,0.5831,0.58275,0.5829,992700007.0
2008-10-22 22:04:00,0.583,0.584,0.5824,0.5837,1076200007.0
2008-10-22 22:05:00,0.5831,0.5849,0.5831,0.5849,1076200007.0
2008-10-22 22:06:00,0.5849,0.5869,0.5849,0.5866,906700001.0
2008-10-22 22:07:00,0.5866,0.5884,0.5865,0.5881,1194999992.0
2008-10-22 22:08:00,0.5881,0.5881,0.58755,0.5877,584300001.0
2008-10-22 22:09:00,0.5877,0.5883,0.5877,0.5882,854799995.0
2008-10-22 22:10:00,0.5882,0.58915,0.5882,0.5891,678699999.0
2008-10-22 22:11:00,0.5891,0.5902,0.5891,0.5896,1423200002.0
2008-10-22 22:12:00,0.5897,0.59185,0.5897,0.59165,1158000011.0
2008-10-22 22:13:00,0.5918,0.59205,0.5918,0.5919,310900004.0
2008-10-22 22:14:00,0.5919,0.5929,0.5919,0.5928,632000010.0
2008-10-22 22:15:00,0.5929,0.5931,0.5924,0.5924,1101900012.0
2008-10-22 22:16:00,0.5927,0.5929,0.59235,0.5927,702299997.0
2008-10-22 22:17:00,0.5927,0.5927,0.5927,0.5927,133000000.0
2008-10-22 22:18:00,0.5927,0.59295,0.592,0.59295,632600003.0
2008-10-22 22:19:00,0.5932,0.5944,0.5932,0.5937,852399994.0
2008-10-22 22:20:00,0.59375,0.59375,0.5931,0.5934,794199986.0
2008-10-22 22:21:00,0.5932,0.5932,0.59205,0.59275,623499999.0
2008-10-22 22:22:00,0.59275,0.59355,0.59255,0.5926,594300002.0
2008-10-22 22:23:00,0.5928,0.59315,0.5928,0.59315,110599998.0
2008-10-22 22:24:00,0.5928,0.5931,0.5927,0.5929,183600000.0
2008-10-22 22:25:00,0.5923,0.5923,0.5903,0.591,845200000.0
2008-10-22 22:26:00,0.59105,0.59115,0.5903,0.5909,1118100006.0
2008-10-22 22:27:00,0.59095,0.5912,0.59035,0.5911,296400003.0
2008-10-22 22:28:00,0.5911,0.5917,0.59085,0.5917,1133500003.0
2008-10-22 22:29:00,0.5918,0.5928,0.5917,0.5927,724999994.0
2008-10-22 22:30:00,0.5928,0.5928,0.5924,0.5928,245299997.0
2008-10-22 22:31:00,0.59325,0.5935,0.593,0.5931,261199999.0
2008-10-22 22:32:00,0.59305,0.59345,0.593,0.593,755000001.0
2008-10-22 22:33:00,0.59285,0.5933,0.5928,0.5933,443900001.0
2008-10-22 22:34:00,0.5931,0.59315,0.5921,0.5923,996699996.0
2008-10-22 22:35:00,0.59235,0.5926,0.5923,0.59245,526499992.0
2008-10-22 22:36:00,0.5926,0.59335,0.5926,0.59315,982099994.0
2008-10-22 22:37:00,0.593,0.593,0.59295,0.59295,73200001.0
2008-10-22 22:38:00,0.59305,0.59305,0.59305,0.59305,65400002.0
2008-10-22 22:39:00,0.59295,0.59305,0.59295,0.59295,725700004.0
2008-10-22 22:40:00,0.59295,0.59295,0.59245,0.59245,216500000.0
2008-10-22 22:41:00,0.59241,0.59245,0.59209,0.59218,994899980.0
2008-10-22 22:42:00,0.5925,0.5925,0.59145,0.59155,1190799995.0
2008-10-22 22:43:00,0.59175,0.59195,0.59175,0.5919,498900001.0
2008-10-22 22:44:00,0.59195,0.59235,0.59195,0.5921,151599998.0
2008-10-22 22:45:00,0.5914,0.5917,0.5913,0.5915,757699998.0
2008-10-22 22:46:00,0.5915,0.5915,0.5913,0.5913,341800003.0
2008-10-22 22:47:00,0.5913,0.59185,0.5912,0.5913,754499999.0
2008-10-22 22:48:00,0.5913,0.59225,0.5913,0.5917,897399993.0
2008-10-22 22:49:00,0.59185,0.59185,0.5917,0.5917,275600012.0
2008-10-22 22:50:00,0.5917,0.5925,0.5917,0.5925,568099999.0
2008-10-22 22:51:00,0.59245,0.5927,0.59185,0.59265,262300007.0
2008-10-22 22:52:00,0.59265,0.59275,0.5921,0.59275,547000001.0
2008-10-22 22:53:00,0.59275,0.59325,0.5927,0.59325,776599997.0
2008-10-22 22:54:00,0.5933,0.5933,0.59315,0.59325,166599998.0
2008-10-22 22:55:00,0.5919,0.5919,0.59085,0.5914,1231300002.0
2008-10-22 22:56:00,0.5913,0.5914,0.5912,0.5912,868199995.0
2008-10-22 22:57:00,0.5906,0.5917,0.5904,0.5914,165700001.0
2008-10-22 22:58:00,0.59125,0.5915,0.59125,0.5914,165700001.0
2008-10-22 22:59:00,0.59125,0.5915,0.5909,0.5912,495900007.0
2008-10-22 23:00:00,0.5913,0.59137,0.59088,0.59137,1157600006.0
2008-10-22 23:01:00,0.5913,0.5913,0.5913,0.5913,4100000.0
2008-10-22 23:02:00,0.59185,0.5921,0.59185,0.5921,41500000.0
2008-10-22 23:03:00,0.5921,0.59255,0.5918,0.5922,184900000.0
2008-10-22 23:04:00,0.5922,0.59255,0.5922,0.59255,68400000.0
2008-10-22 23:05:00,0.59255,0.59255,0.592,0.5921,943700004.0
2008-10-22 23:06:00,0.5921,0.5923,0.5921,0.5923,256099999.0
2008-10-22 23:07:00,0.5923,0.5932,0.5923,0.5932,367900000.0
2008-10-22 23:08:00,0.5932,0.5935,0.5931,0.59345,1016400011.0
2008-10-22 23:09:00,0.59339,0.59358,0.59339,0.59358,1536799989.0
2008-10-22 23:10:00,0.59365,0.59389,0.59351,0.59353,706099994.0
2008-10-22 23:11:00,0.59351,0.59352,0.59339,0.59347,532400002.0
2008-10-22 23:12:00,0.5936,0.59385,0.5934,0.59385,496199996.0
2008-10-22 23:13:00,0.5939,0.5942,0.59375,0.5942,586099998.0
2008-10-22 23:14:00,0.59425,0.5963,0.59385,0.59475,980900007.0
2008-10-22 23:15:00,0.5949,0.5973,0.5949,0.5965,1561099983.0
2008-10-22 23:16:00,0.5965,0.5976,0.5965,0.597,1541899994.0
2008-10-22 23:17:00,0.5967,0.5967,0.59405,0.5947,1694200002.0
2008-10-22 23:18:00,0.5947,0.59475,0.5947,0.59475,261200001.0
2008-10-22 23:19:00,0.59475,0.59475,0.5947,0.5947,369200001.0
2008-10-22 23:20:00,0.5947,0.5947,0.5947,0.5947,446500000.0
2008-10-22 23:21:00,0.5947,0.5947,0.59375,0.5941,1029899999.0
2008-10-22 23:22:00,0.5941,0.5942,0.59295,0.594,1030399993.0
2008-10-22 23:23:00,0.59415,0.59415,0.59415,0.59415,141000000.0
2008-10-22 23:24:00,0.5942,0.59545,0.5942,0.5946,994099998.0
2008-10-22 23:25:00,0.5946,0.5949,0.5946,0.5948,1207000004.0
2008-10-22 23:26:00,0.5947,0.5947,0.5945,0.5946,1361900001.0
2008-10-22 23:27:00,0.5946,0.5946,0.59385,0.5941,807500010.0
2008-10-22 23:28:00,0.5941,0.59415,0.5941,0.59415,232400002.0
2008-10-22 23:29:00,0.5942,0.5942,0.59345,0.5939,453399999.0
2008-10-22 23:30:00,0.5938,0.59405,0.5938,0.59405,289000000.0
2008-10-22 23:31:00,0.59415,0.5946,0.594,0.5944,489500000.0
2008-10-22 23:32:00,0.5946,0.5952,0.5946,0.5952,960199993.0
2008-10-22 23:33:00,0.5952,0.5956,0.5952,0.5956,648899997.0
2008-10-22 23:34:00,0.5956,0.59625,0.5956,0.5959,802399997.0
2008-10-22 23:35:00,0.5961,0.5961,0.596,0.596,190000000.0
2008-10-22 23:36:00,0.596,0.596,0.5952,0.5953,1095199998.0
2008-10-22 23:37:00,0.59535,0.59535,0.59445,0.59465,802800013.0
2008-10-22 23:38:00,0.59465,0.59465,0.59465,0.59465,28700001.0
2008-10-22 23:39:00,0.5947,0.5947,0.5938,0.5941,1033199993.0
2008-10-22 23:40:00,0.5942,0.5942,0.5942,0.5942,50200001.0
2008-10-22 23:41:00,0.5941,0.5941,0.59405,0.59405,137000000.0
2008-10-22 23:42:00,0.5941,0.5941,0.594,0.594,285000000.0
2008-10-22 23:43:00,0.59405,0.5942,0.5939,0.5939,2000600012.0
2008-10-22 23:44:00,0.5939,0.5939,0.59325,0.59385,743400000.0
2008-10-22 23:45:00,0.5938,0.594,0.59375,0.594,332500000.0
2008-10-22 23:46:00,0.5939,0.5939,0.5938,0.5938,120200006.0
2008-10-22 23:47:00,0.59385,0.59385,0.59375,0.5938,373500001.0
2008-10-22 23:48:00,0.5934,0.5935,0.59325,0.59325,492900002.0
2008-10-22 23:49:00,0.5931,0.5935,0.5931,0.5935,244000005.0
2008-10-22 23:50:00,0.59345,0.5935,0.59345,0.5935,201900002.0
2008-10-22 23:51:00,0.5934,0.5934,0.59285,0.5931,372199996.0
2008-10-22 23:52:00,0.59315,0.59315,0.593,0.593,559700005.0
2008-10-22 23:53:00,0.593,0.593,0.593,0.593,165600003.0
2008-10-22 23:54:00,0.593,0.593,0.5929,0.5929,307799999.0
2008-10-22 23:55:00,0.5929,0.593,0.5929,0.593,209999995.0
2008-10-22 23:56:00,0.593,0.593,0.593,0.593,96399997.0
2008-10-22 23:57:00,0.593,0.593,0.5928,0.593,250200001.0
2008-10-22 23:58:00,0.593,0.59315,0.593,0.59315,434299994.0
2008-10-22 23:59:00,0.59325,0.59325,0.59325,0.59325,43400002.0
2008-10-23 00:00:00,0.59325,0.5934,0.5932,0.5933,399200001.0
2008-10-23 00:01:00,0.5933,0.5933,0.5932,0.5933,293799999.0
2008-10-23 00:02:00,0.5933,0.5934,0.5933,0.5933,138799999.0
2008-10-23 00:03:00,0.5933,0.5936,0.5933,0.5936,135400002.0
2008-10-23 00:04:00,0.59332,0.59336,0.59323,0.59328,1872599964.0
2008-10-23 00:05:00,0.59345,0.5938,0.59325,0.5935,315299999.0
2008-10-23 00:06:00,0.5935,0.5935,0.5935,0.5935,170600003.0
2008-10-23 00:07:00,0.5935,0.5936,0.5935,0.5936,341600003.0
2008-10-23 00:08:00,0.5936,0.59395,0.5936,0.59395,297299999.0
2008-10-23 00:09:00,0.594,0.594,0.5937,0.59385,894600002.0
2008-10-23 00:10:00,0.5938,0.5939,0.5937,0.5937,539400002.0
2008-10-23 00:11:00,0.5937,0.5937,0.5937,0.5937,268600003.0
2008-10-23 00:12:00,0.59319,0.59339,0.59307,0.59339,709300009.0
2008-10-23 00:13:00,0.5937,0.5937,0.5937,0.5937,375799994.0
2008-10-23 00:14:00,0.5937,0.5937,0.59315,0.5933,294600003.0
2008-10-23 00:15:00,0.59345,0.59385,0.5934,0.5935,439800004.0
2008-10-23 00:16:00,0.59355,0.5936,0.59355,0.5936,132600003.0
2008-10-23 00:17:00,0.5937,0.5937,0.5937,0.5937,35500000.0
2008-10-23 00:18:00,0.59355,0.59355,0.59355,0.59355,64599998.0
2008-10-23 00:19:00,0.5937,0.5937,0.5937,0.5937,49299999.0
2008-10-23 00:20:00,0.59355,0.59365,0.59355,0.59365,90699996.0
2008-10-23 00:21:00,0.5936,0.5936,0.5928,0.5934,487200006.0
2008-10-23 00:22:00,0.5934,0.5936,0.59265,0.5936,534900003.0
2008-10-23 00:23:00,0.59325,0.5936,0.59325,0.5936,253799999.0
2008-10-23 00:24:00,0.5935,0.5936,0.5935,0.5936,76100003.0
2008-10-23 00:25:00,0.5936,0.5936,0.59295,0.5931,237699996.0
2008-10-23 00:26:00,0.5931,0.5931,0.5924,0.59265,368699996.0
2008-10-23 00:27:00,0.59265,0.59285,0.59265,0.5928,1013900002.0
2008-10-23 00:28:00,0.5928,0.59285,0.5927,0.5927,392599999.0
2008-10-23 00:29:00,0.5926,0.5926,0.59245,0.5925,633399997.0
2008-10-23 00:30:00,0.5925,0.5925,0.5925,0.5925,407299999.0
2008-10-23 00:31:00,0.5925,0.5925,0.5925,0.5925,51599998.0
2008-10-23 00:32:00,0.59201,0.59228,0.59201,0.59206,628600010.0
2008-10-23 00:33:00,0.5925,0.59255,0.5925,0.5925,398299999.0
2008-10-23 00:34:00,0.5925,0.5925,0.5925,0.5925,355099998.0
2008-10-23 00:35:00,0.5925,0.5925,0.59095,0.59095,525500002.0
2008-10-23 00:36:00,0.5909,0.5914,0.5909,0.591,297200001.0
2008-10-23 00:37:00,0.5913,0.5914,0.591,0.5914,313599993.0
2008-10-23 00:38:00,0.5914,0.5914,0.59105,0.5914,407200005.0
2008-10-23 00:39:00,0.5914,0.5914,0.5914,0.5914,105599998.0
2008-10-23 00:40:00,0.5914,0.5915,0.5914,0.5915,124299999.0
2008-10-23 00:41:00,0.5915,0.5917,0.5913,0.59155,678100001.0
2008-10-23 00:42:00,0.59155,0.59165,0.5915,0.5915,450499995.0
2008-10-23 00:43:00,0.5915,0.59155,0.5914,0.5914,508600003.0
2008-10-23 00:44:00,0.5915,0.5917,0.5915,0.5917,110100003.0
2008-10-23 00:45:00,0.5917,0.5917,0.5917,0.5917,62200001.0
2008-10-23 00:46:00,0.5917,0.5918,0.5917,0.5918,273700001.0
2008-10-23 00:47:00,0.5918,0.5918,0.59085,0.591,2040999993.0
2008-10-23 00:48:00,0.591,0.591,0.591,0.591,282399997.0
2008-10-23 00:49:00,0.59085,0.5909,0.5907,0.5908,465400001.0
2008-10-23 00:51:00,0.5908,0.5908,0.5907,0.5907,214700001.0
2008-10-23 00:52:00,0.5907,0.5907,0.5903,0.59035,601099993.0
2008-10-23 00:53:00,0.5904,0.5904,0.5904,0.5904,37200001.0
2008-10-23 00:54:00,0.59,0.5901,0.59,0.5901,323999995.0
2008-10-23 00:55:00,0.5901,0.5903,0.5901,0.5903,179000000.0
2008-10-23 00:56:00,0.5904,0.5909,0.5904,0.5906,441499998.0
2008-10-23 00:57:00,0.5906,0.59065,0.5906,0.59065,705699997.0
2008-10-23 00:58:00,0.5906,0.5906,0.59,0.59,1029500010.0
2008-10-23 00:59:00,0.5901,0.5901,0.5896,0.58995,677800003.0
2008-10-23 01:00:00,0.59,0.59005,0.5892,0.5892,1198799990.0
2008-10-23 01:01:00,0.5892,0.5895,0.589,0.5891,993599993.0
2008-10-23 01:02:00,0.5893,0.5895,0.5883,0.5885,993599993.0
2008-10-23 01:03:00,0.5887,0.5889,0.5886,0.5887,1201500009.0
2008-10-23 01:04:00,0.5886,0.5886,0.5882,0.5883,566400002.0
2008-10-23 01:05:00,0.5883,0.5884,0.5883,0.5883,282299994.0
2008-10-23 01:06:00,0.5883,0.58845,0.5883,0.58845,573899996.0
2008-10-23 01:07:00,0.5885,0.5887,0.588,0.5887,603899997.0
2008-10-23 01:08:00,0.5887,0.5887,0.58805,0.5885,543700000.0
2008-10-23 01:09:00,0.5884,0.5884,0.5876,0.58805,1285300008.0
2008-10-23 01:10:00,0.5879,0.5881,0.5877,0.5881,854500010.0
2008-10-23 01:11:00,0.5883,0.5885,0.5883,0.5885,285700005.0
2008-10-23 01:12:00,0.58875,0.5895,0.5885,0.5888,1483500009.0
2008-10-23 01:13:00,0.58875,0.5888,0.58855,0.5887,912000013.0
2008-10-23 01:14:00,0.5887,0.58925,0.5887,0.5892,484199998.0
2008-10-23 01:15:00,0.5892,0.5892,0.589,0.58905,614399997.0
2008-10-23 01:16:00,0.5891,0.5891,0.5891,0.5891,390599998.0
2008-10-23 01:17:00,0.5891,0.5892,0.589,0.5892,362400006.0
2008-10-23 01:18:00,0.58965,0.59,0.58915,0.59,461999997.0
2008-10-23 01:19:00,0.59,0.59,0.59,0.59,40200001.0
2008-10-23 01:20:00,0.59,0.59,0.5892,0.5892,1250299999.0
2008-10-23 01:21:00,0.5894,0.5894,0.5892,0.5892,422599998.0
2008-10-23 01:22:00,0.5892,0.5892,0.5892,0.5892,230100006.0
2008-10-23 01:23:00,0.5892,0.5894,0.5892,0.5894,299100006.0
2008-10-23 01:24:00,0.5895,0.5895,0.5884,0.5887,464400002.0
2008-10-23 01:25:00,0.5887,0.5887,0.5884,0.5886,376799999.0
2008-10-23 01:26:00,0.58855,0.5886,0.58775,0.58815,1381800003.0
2008-10-23 01:27:00,0.5882,0.5884,0.5882,0.5884,547099998.0
2008-10-23 01:28:00,0.5884,0.5884,0.58655,0.5874,1673699992.0
2008-10-23 01:29:00,0.5876,0.5878,0.5864,0.5865,1182299994.0
2008-10-23 01:30:00,0.58595,0.5872,0.58595,0.5869,1182299994.0
2008-10-23 01:31:00,0.5869,0.5869,0.5866,0.58665,540300003.0
2008-10-23 01:32:00,0.58665,0.5873,0.5866,0.5872,1710499993.0
2008-10-23 01:33:00,0.5875,0.5877,0.5869,0.5869,628100007.0
2008-10-23 01:34:00,0.587,0.58795,0.5869,0.58785,773799989.0
2008-10-23 01:35:00,0.58795,0.5881,0.5876,0.5881,461700000.0
2008-10-23 01:36:00,0.58795,0.5881,0.5879,0.58795,484000001.0
2008-10-23 01:37:00,0.58795,0.588,0.5875,0.5876,530600003.0
2008-10-23 01:38:00,0.5876,0.5876,0.58615,0.58685,933400004.0
2008-10-23 01:39:00,0.5869,0.587,0.5866,0.5868,636599988.0
2008-10-23 01:40:00,0.5868,0.5868,0.58565,0.58605,1060699995.0
2008-10-23 01:41:00,0.5862,0.58765,0.5862,0.5871,791500000.0
2008-10-23 01:42:00,0.5872,0.5875,0.5871,0.5875,489999992.0
2008-10-23 01:43:00,0.5872,0.5873,0.5871,0.5872,538000000.0
2008-10-23 01:44:00,0.5872,0.5872,0.5863,0.5864,1586100007.0
2008-10-23 01:45:00,0.58645,0.58685,0.5864,0.58655,1855599999.0
2008-10-23 01:46:00,0.5866,0.5869,0.5865,0.5866,796100008.0
2008-10-23 01:47:00,0.5866,0.5869,0.5866,0.5869,249099998.0
2008-10-23 01:48:00,0.5869,0.5875,0.5866,0.5871,1112099985.0
2008-10-23 01:49:00,0.5871,0.5883,0.5871,0.58765,1047799991.0
2008-10-23 01:50:00,0.5877,0.5877,0.5877,0.5877,89200001.0
2008-10-23 01:51:00,0.5877,0.58795,0.5871,0.5872,948399995.0
2008-10-23 01:52:00,0.5873,0.5882,0.5873,0.5881,1177000000.0
2008-10-23 01:53:00,0.5882,0.5883,0.5877,0.5877,1413899998.0
2008-10-23 01:54:00,0.5879,0.5879,0.58755,0.5877,2109200007.0
2008-10-23 01:55:00,0.5877,0.5877,0.5877,0.5877,413800002.0
2008-10-23 01:56:00,0.5877,0.5877,0.5872,0.5874,988100004.0
2008-10-23 01:57:00,0.5874,0.5876,0.5874,0.5876,180200001.0
2008-10-23 01:58:00,0.5878,0.5878,0.58765,0.58765,122299999.0
2008-10-23 01:59:00,0.5877,0.588,0.5877,0.588,180400002.0
2008-10-23 02:00:00,0.58795,0.58805,0.5877,0.5877,1710900020.0
2008-10-23 02:01:00,0.5877,0.5877,0.58735,0.58735,1006199994.0
2008-10-23 02:02:00,0.58755,0.5878,0.5875,0.5878,586899996.0
2008-10-23 02:03:00,0.58785,0.588,0.5878,0.588,1183499991.0
2008-10-23 02:04:00,0.58805,0.58855,0.58805,0.58855,1139000004.0
2008-10-23 02:05:00,0.5885,0.5888,0.58835,0.58835,1194299994.0
2008-10-23 02:06:00,0.5883,0.5893,0.5883,0.5892,676700004.0
2008-10-23 02:07:00,0.5888,0.5894,0.5888,0.5892,1343299989.0
2008-10-23 02:08:00,0.58935,0.5901,0.58935,0.5901,470400000.0
2008-10-23 02:09:00,0.5899,0.5912,0.58935,0.59055,1673400004.0
2008-10-23 02:10:00,0.5906,0.5927,0.5902,0.59065,2112300003.0
2008-10-23 02:11:00,0.5901,0.59175,0.5901,0.59165,1735299986.0
2008-10-23 02:12:00,0.5921,0.5924,0.5905,0.5908,779599984.0
2008-10-23 02:13:00,0.5907,0.5908,0.5903,0.5906,779599984.0
2008-10-23 02:14:00,0.5912,0.5913,0.59085,0.59085,403800004.0
2008-10-23 02:15:00,0.59105,0.5916,0.59095,0.5914,1439300009.0
2008-10-23 02:16:00,0.5919,0.5929,0.5919,0.5921,1506200007.0
2008-10-23 02:17:00,0.5922,0.5931,0.5922,0.5931,1506200007.0
2008-10-23 02:18:00,0.5931,0.5933,0.5931,0.5932,842900011.0
2008-10-23 02:19:00,0.5932,0.5932,0.59125,0.5916,1473799982.0
2008-10-23 02:20:00,0.5917,0.5919,0.591,0.5912,1783900006.0
2008-10-23 02:21:00,0.5902,0.5914,0.5902,0.5914,371600007.0
2008-10-23 02:22:00,0.5914,0.5916,0.59075,0.5911,874500004.0
2008-10-23 02:23:00,0.591,0.5913,0.5908,0.591,1677500010.0
2008-10-23 02:24:00,0.591,0.59125,0.5909,0.591,1028499998.0
2008-10-23 02:25:00,0.591,0.591,0.5893,0.5893,1148999996.0
2008-10-23 02:26:00,0.5894,0.5899,0.58935,0.5895,367300004.0
2008-10-23 02:27:00,0.58965,0.58975,0.5893,0.5896,509100002.0
2008-10-23 02:28:00,0.5896,0.5897,0.5894,0.5894,509399992.0
2008-10-23 02:29:00,0.5883,0.5897,0.58805,0.58895,1543000004.0
2008-10-23 02:30:00,0.5891,0.58945,0.58815,0.5884,1638200008.0
2008-10-23 02:31:00,0.58865,0.58875,0.588,0.588,933200000.0
2008-10-23 02:32:00,0.5881,0.58825,0.5881,0.58825,943999991.0
2008-10-23 02:33:00,0.5878,0.5878,0.58755,0.5876,1050799993.0
2008-10-23 02:34:00,0.5876,0.5889,0.5876,0.5889,1804400003.0
2008-10-23 02:35:00,0.58895,0.5894,0.5879,0.5882,1566999993.0
2008-10-23 02:36:00,0.5882,0.5889,0.5882,0.5889,492199997.0
2008-10-23 02:37:00,0.589,0.5892,0.589,0.589,443600008.0
2008-10-23 02:38:00,0.5889,0.5889,0.5883,0.58845,1027399994.0
2008-10-23 02:39:00,0.5885,0.5885,0.5879,0.5881,1335100007.0
2008-10-23 02:40:00,0.5877,0.5879,0.58765,0.58785,558400002.0
2008-10-23 02:41:00,0.5879,0.58815,0.5879,0.5881,1050200009.0
2008-10-23 02:42:00,0.5881,0.58815,0.5881,0.58815,413099993.0
2008-10-23 02:43:00,0.58815,0.58815,0.5873,0.5874,1050699993.0
2008-10-23 02:44:00,0.5874,0.5874,0.5874,0.5874,200399997.0
2008-10-23 02:45:00,0.5875,0.588,0.5875,0.588,493000000.0
2008-10-23 02:46:00,0.58785,0.5881,0.58785,0.5881,857499995.0
2008-10-23 02:47:00,0.5882,0.58825,0.5882,0.58825,195100000.0
2008-10-23 02:48:00,0.5882,0.5882,0.5881,0.5882,271599998.0
2008-10-23 02:49:00,0.5882,0.5882,0.5882,0.5882,391000005.0
2008-10-23 02:50:00,0.5882,0.5882,0.5882,0.5882,130200001.0
2008-10-23 02:51:00,0.5878,0.5881,0.5876,0.5876,1131499983.0
2008-10-23 02:52:00,0.5877,0.58775,0.5876,0.5876,1625700013.0
2008-10-23 02:53:00,0.5876,0.5876,0.5874,0.5874,1489300001.0
2008-10-23 02:54:00,0.5874,0.58755,0.5873,0.58755,483500000.0
2008-10-23 02:55:00,0.58755,0.5885,0.58755,0.58825,1036099990.0
2008-10-23 02:56:00,0.5883,0.58875,0.5881,0.5881,676100001.0
2008-10-23 02:57:00,0.5881,0.58815,0.5881,0.58815,88299999.0
2008-10-23 02:58:00,0.58815,0.58885,0.5876,0.58885,1001800004.0
2008-10-23 02:59:00,0.58885,0.58885,0.5881,0.5881,1088500001.0
2008-10-23 03:00:00,0.5882,0.58845,0.5881,0.5881,443400002.0
2008-10-23 03:01:00,0.5881,0.5889,0.5881,0.5889,1120100009.0
2008-10-23 03:02:00,0.58895,0.58925,0.58855,0.5891,522000005.0
2008-10-23 03:03:00,0.5891,0.5891,0.5891,0.5891,106200001.0
2008-10-23 03:04:00,0.5891,0.5891,0.5889,0.589,408799998.0
2008-10-23 03:05:00,0.5889,0.5891,0.5887,0.5891,747199996.0
2008-10-23 03:06:00,0.5891,0.5892,0.5891,0.5892,535699996.0
2008-10-23 03:07:00,0.5892,0.5892,0.58875,0.5888,799799991.0
2008-10-23 03:08:00,0.5888,0.5888,0.58875,0.58875,371499992.0
2008-10-23 03:09:00,0.5884,0.5884,0.5884,0.5884,111599998.0
2008-10-23 03:10:00,0.5885,0.5885,0.5885,0.5885,164000000.0
2008-10-23 03:11:00,0.58855,0.5889,0.58835,0.58865,1332399994.0
2008-10-23 03:12:00,0.58865,0.58945,0.58835,0.5892,1078300004.0
2008-10-23 03:13:00,0.5894,0.58955,0.58935,0.58955,580200010.0
2008-10-23 03:14:00,0.58955,0.5896,0.58955,0.5896,521000004.0
2008-10-23 03:15:00,0.5897,0.59025,0.5895,0.59025,541400006.0
2008-10-23 03:16:00,0.5903,0.5904,0.5901,0.59035,583400007.0
2008-10-23 03:17:00,0.5902,0.5905,0.59,0.5902,1341000018.0
2008-10-23 03:18:00,0.5902,0.5902,0.5902,0.5902,103000000.0
2008-10-23 03:19:00,0.5902,0.5902,0.5902,0.5902,82900002.0
2008-10-23 03:20:00,0.5902,0.5902,0.5902,0.5902,150200001.0
2008-10-23 03:21:00,0.5908,0.59145,0.5905,0.5911,1245600016.0
2008-10-23 03:22:00,0.5911,0.59135,0.5908,0.59135,1048599999.0
2008-10-23 03:23:00,0.5915,0.59155,0.59145,0.59145,395999996.0
2008-10-23 03:24:00,0.5915,0.592,0.59145,0.5915,676600001.0
2008-10-23 03:25:00,0.59185,0.5919,0.5915,0.5918,616899997.0
2008-10-23 03:26:00,0.5918,0.59185,0.5918,0.59185,387100003.0
2008-10-23 03:27:00,0.59185,0.5923,0.5918,0.5921,1604900015.0
2008-10-23 03:28:00,0.5921,0.59235,0.5921,0.59235,902000010.0
2008-10-23 03:29:00,0.59235,0.59345,0.5922,0.59335,1974299989.0
2008-10-23 03:30:00,0.5935,0.5938,0.59305,0.59305,1278699987.0
2008-10-23 03:31:00,0.59315,0.5932,0.5921,0.5921,1590899995.0
2008-10-23 03:32:00,0.5921,0.59245,0.5921,0.5921,796000009.0
2008-10-23 03:33:00,0.59225,0.59225,0.5921,0.5921,514400002.0
2008-10-23 03:34:00,0.5921,0.5921,0.59165,0.5919,400000003.0
2008-10-23 03:35:00,0.592,0.59245,0.59195,0.5921,345799999.0
2008-10-23 03:36:00,0.5921,0.5921,0.5921,0.5921,102500000.0
2008-10-23 03:37:00,0.59235,0.59235,0.592,0.592,233500008.0
2008-10-23 03:38:00,0.5923,0.5923,0.5921,0.5921,126200005.0
2008-10-23 03:39:00,0.592,0.592,0.5918,0.5918,530100008.0
2008-10-23 03:40:00,0.5918,0.5918,0.5916,0.5918,294800008.0
2008-10-23 03:41:00,0.5919,0.5919,0.5919,0.5919,39799999.0
2008-10-23 03:42:00,0.59195,0.59225,0.59195,0.59225,282900000.0
2008-10-23 03:43:00,0.5924,0.5925,0.5919,0.5925,819399992.0
2008-10-23 03:44:00,0.5927,0.5928,0.5927,0.5927,424799995.0
2008-10-23 03:45:00,0.5927,0.5928,0.5927,0.5928,1369500017.0
2008-10-23 03:46:00,0.5928,0.5928,0.59275,0.5928,502000000.0
2008-10-23 03:47:00,0.59295,0.593,0.59295,0.593,104199996.0
2008-10-23 03:48:00,0.59335,0.59335,0.5931,0.59325,400499995.0
2008-10-23 03:49:00,0.5933,0.5935,0.593,0.59335,1056100008.0
2008-10-23 03:50:00,0.5934,0.5936,0.5931,0.5931,567700008.0
2008-10-23 03:51:00,0.5932,0.5934,0.59305,0.5931,1348600006.0
2008-10-23 03:52:00,0.59275,0.59275,0.592,0.5926,522999990.0
2008-10-23 03:53:00,0.59255,0.5931,0.5922,0.5923,711600003.0
2008-10-23 03:54:00,0.5923,0.59265,0.59225,0.59265,175199996.0
2008-10-23 03:55:00,0.5928,0.5928,0.5925,0.5925,669500004.0
2008-10-23 03:56:00,0.5925,0.5925,0.5925,0.5925,271200001.0
2008-10-23 03:57:00,0.59225,0.59245,0.59215,0.59215,656900000.0
2008-10-23 03:58:00,0.59215,0.59215,0.59215,0.59215,50200001.0
2008-10-23 03:59:00,0.59215,0.5924,0.59215,0.59235,563799994.0
2008-10-23 04:00:00,0.59235,0.5925,0.5921,0.5925,798099995.0
2008-10-23 04:01:00,0.59255,0.59285,0.59255,0.5928,801699994.0
2008-10-23 04:02:00,0.59285,0.59295,0.59265,0.59295,848300015.0
2008-10-23 04:03:00,0.59305,0.59305,0.59285,0.59285,261999995.0
2008-10-23 04:04:00,0.5928,0.59325,0.5928,0.59325,240799999.0
2008-10-23 04:05:00,0.59325,0.5933,0.5931,0.5933,475099993.0
2008-10-23 04:06:00,0.5933,0.5933,0.59315,0.59325,778300004.0
2008-10-23 04:07:00,0.59315,0.5933,0.59315,0.59325,454799993.0
2008-10-23 04:08:00,0.59315,0.5933,0.59295,0.5932,686599998.0
2008-10-23 04:09:00,0.59305,0.5932,0.59305,0.5932,87799999.0
2008-10-23 04:10:00,0.5932,0.5932,0.59265,0.5931,934200016.0
2008-10-23 04:11:00,0.5932,0.5932,0.5932,0.5932,31100000.0
2008-10-23 04:12:00,0.59305,0.5932,0.59305,0.5932,162199996.0
2008-10-23 04:13:00,0.5931,0.5931,0.5926,0.5927,228399997.0
2008-10-23 04:14:00,0.5926,0.5926,0.591,0.592,592600001.0
2008-10-23 04:15:00,0.59205,0.5927,0.59205,0.5925,524099998.0
2008-10-23 04:16:00,0.59255,0.59255,0.59215,0.59215,656899995.0
2008-10-23 04:17:00,0.59215,0.59215,0.5921,0.5921,115000000.0
2008-10-23 04:18:00,0.59175,0.59175,0.5917,0.5917,122999995.0
2008-10-23 04:19:00,0.59155,0.59195,0.59155,0.59195,345700001.0
2008-10-23 04:20:00,0.592,0.5921,0.592,0.5921,75000000.0
2008-10-23 04:21:00,0.592,0.592,0.592,0.592,49500000.0
2008-10-23 04:22:00,0.5921,0.5921,0.5921,0.5921,48900002.0
2008-10-23 04:23:00,0.59215,0.59235,0.592,0.5921,301800008.0
2008-10-23 04:24:00,0.5921,0.5921,0.5921,0.5921,126099998.0
2008-10-23 04:25:00,0.5921,0.5921,0.5921,0.5921,222899997.0
2008-10-23 04:26:00,0.5921,0.5921,0.5921,0.5921,197400004.0
2008-10-23 04:27:00,0.5921,0.5921,0.5921,0.5921,67300003.0
2008-10-23 04:28:00,0.5922,0.5923,0.5921,0.5921,923399992.0
2008-10-23 04:29:00,0.5921,0.5921,0.5921,0.5921,65400002.0
2008-10-23 04:30:00,0.5921,0.5921,0.59185,0.5921,476399994.0
2008-10-23 04:31:00,0.59205,0.5921,0.59205,0.5921,90299999.0
2008-10-23 04:32:00,0.592,0.592,0.592,0.592,71199997.0
2008-10-23 04:33:00,0.5922,0.59225,0.59125,0.59125,695600004.0
2008-10-23 04:34:00,0.59165,0.59175,0.59165,0.59175,186400000.0
2008-10-23 04:35:00,0.5919,0.59205,0.5917,0.5919,1007899994.0
2008-10-23 04:36:00,0.592,0.59215,0.5912,0.5917,1386800007.0
2008-10-23 04:37:00,0.5919,0.59195,0.59175,0.59175,132400002.0
2008-10-23 04:38:00,0.59195,0.592,0.59175,0.59195,945999997.0
2008-10-23 04:39:00,0.59173,0.59175,0.59146,0.5916,1234899995.0
2008-10-23 04:40:00,0.5919,0.5919,0.59185,0.59185,148400002.0
2008-10-23 04:41:00,0.5919,0.5919,0.5919,0.5919,53000000.0
2008-10-23 04:42:00,0.59185,0.59185,0.5918,0.59185,543099993.0
2008-10-23 04:43:00,0.59185,0.59205,0.59185,0.59195,682799989.0
2008-10-23 04:44:00,0.59205,0.5923,0.59205,0.59215,1083400017.0
2008-10-23 04:45:00,0.5921,0.59225,0.5921,0.59215,879999995.0
2008-10-23 04:46:00,0.59215,0.5922,0.59215,0.5922,452600003.0
2008-10-23 04:47:00,0.5922,0.59225,0.5922,0.59225,289699996.0
2008-10-23 04:48:00,0.59235,0.5935,0.59235,0.5935,716999995.0
2008-10-23 04:49:00,0.5935,0.5936,0.5934,0.59355,1001099994.0
2008-10-23 04:50:00,0.59355,0.5936,0.5935,0.5935,327200001.0
2008-10-23 04:51:00,0.5935,0.59375,0.5933,0.5933,1318599991.0
2008-10-23 04:52:00,0.5933,0.59355,0.59325,0.59355,1428300006.0
2008-10-23 04:53:00,0.59355,0.59355,0.5932,0.59325,1527099989.0
2008-10-23 04:54:00,0.59325,0.59335,0.59305,0.59315,883400002.0
2008-10-23 04:55:00,0.59315,0.59325,0.59315,0.59325,183099994.0
2008-10-23 04:56:00,0.59325,0.59325,0.5928,0.59305,1082299999.0
2008-10-23 04:57:00,0.593,0.593,0.5923,0.5924,1063099998.0
2008-10-23 04:58:00,0.5924,0.59255,0.59235,0.59245,1322099991.0
2008-10-23 04:59:00,0.5926,0.5926,0.5923,0.5923,362099998.0
2008-10-23 05:00:00,0.5923,0.5923,0.5921,0.5921,1246200002.0
2008-10-23 05:01:00,0.59205,0.5924,0.592,0.59225,1246200002.0
2008-10-23 05:02:00,0.5923,0.5923,0.5921,0.59215,1076500001.0
2008-10-23 05:03:00,0.59215,0.5925,0.592,0.59245,1361399990.0
2008-10-23 05:04:00,0.59245,0.59275,0.59235,0.59235,911799996.0
2008-10-23 05:05:00,0.59245,0.5927,0.59245,0.59245,543999997.0
2008-10-23 05:06:00,0.59245,0.59245,0.592,0.59225,652400002.0
2008-10-23 05:07:00,0.59225,0.59275,0.59225,0.5927,880700005.0
2008-10-23 05:08:00,0.59255,0.59255,0.59245,0.59245,589999995.0
2008-10-23 05:09:00,0.59245,0.59255,0.59245,0.5925,610400002.0
2008-10-23 05:10:00,0.59245,0.5925,0.5921,0.59215,898199999.0
2008-10-23 05:11:00,0.59215,0.59215,0.5914,0.59165,354100003.0
2008-10-23 05:12:00,0.59155,0.59155,0.5913,0.59135,1759499999.0
2008-10-23 05:13:00,0.59135,0.59145,0.59125,0.5914,1369299991.0
2008-10-23 05:14:00,0.5913,0.59135,0.5912,0.5912,1413899995.0
2008-10-23 05:15:00,0.5912,0.59125,0.5909,0.59095,574799999.0
2008-10-23 05:16:00,0.59095,0.59095,0.5907,0.5909,945099991.0
2008-10-23 05:17:00,0.59045,0.5907,0.5899,0.5907,1231500012.0
2008-10-23 05:18:00,0.5905,0.5905,0.5901,0.5901,322200001.0
2008-10-23 05:19:00,0.5903,0.59075,0.5903,0.59075,449900000.0
2008-10-23 05:20:00,0.59075,0.59095,0.5906,0.5909,761300004.0
2008-10-23 05:21:00,0.59035,0.5907,0.58995,0.59015,806200012.0
2008-10-23 05:22:00,0.5903,0.59085,0.5903,0.59085,888899997.0
2008-10-23 05:23:00,0.591,0.5921,0.591,0.5921,457200000.0
2008-10-23 05:24:00,0.5922,0.5925,0.59145,0.5923,620399997.0
2008-10-23 05:25:00,0.5921,0.5921,0.5905,0.59105,810099991.0
2008-10-23 05:26:00,0.5912,0.59135,0.5912,0.5912,538299994.0
2008-10-23 05:27:00,0.5912,0.5912,0.5903,0.59055,597099994.0
2008-10-23 05:28:00,0.5905,0.5905,0.58995,0.58995,382700001.0
2008-10-23 05:29:00,0.5901,0.5903,0.5901,0.59015,1211700001.0
2008-10-23 05:30:00,0.59015,0.5906,0.59015,0.5905,748499991.0
2008-10-23 05:31:00,0.5904,0.5909,0.5904,0.5909,1521900005.0
2008-10-23 05:32:00,0.5909,0.59125,0.59065,0.5908,874299994.0
2008-10-23 05:33:00,0.59085,0.5911,0.5907,0.59085,599600000.0
2008-10-23 05:34:00,0.59085,0.59085,0.59,0.59035,839300020.0
2008-10-23 05:35:00,0.5904,0.5904,0.5893,0.5894,289299999.0
2008-10-23 05:36:00,0.5895,0.58985,0.5894,0.5898,600500007.0
2008-10-23 05:37:00,0.5897,0.5897,0.5893,0.5894,839900008.0
2008-10-23 05:38:00,0.58945,0.58955,0.5893,0.58955,538499996.0
2008-10-23 05:39:00,0.58955,0.5896,0.5895,0.58955,324500000.0
2008-10-23 05:40:00,0.58965,0.58965,0.5888,0.5889,694700006.0
2008-10-23 05:41:00,0.5889,0.5894,0.58885,0.58885,880900006.0
2008-10-23 05:42:00,0.58905,0.5893,0.58855,0.58855,649799999.0
2008-10-23 05:43:00,0.58865,0.5895,0.5886,0.58925,647700006.0
2008-10-23 05:44:00,0.58905,0.58905,0.58905,0.58905,55500000.0
2008-10-23 05:45:00,0.5893,0.5894,0.589,0.58925,326699999.0
2008-10-23 05:46:00,0.5894,0.5894,0.5888,0.5893,667500000.0
2008-10-23 05:47:00,0.58935,0.58935,0.58865,0.58895,650500000.0
2008-10-23 05:48:00,0.589,0.58955,0.5887,0.5887,542399999.0
2008-10-23 05:49:00,0.5887,0.58905,0.5887,0.58905,911599993.0
2008-10-23 05:50:00,0.5891,0.58915,0.5889,0.58915,450500000.0
2008-10-23 05:51:00,0.58905,0.58925,0.58905,0.58925,144899997.0
2008-10-23 05:52:00,0.5889,0.5889,0.5889,0.5889,32000000.0
2008-10-23 05:53:00,0.58915,0.58925,0.5889,0.58915,1087699998.0
2008-10-23 05:54:00,0.58925,0.58945,0.5892,0.58945,1154799990.0
2008-10-23 05:55:00,0.5899,0.5907,0.58975,0.59015,1084099997.0
2008-10-23 05:56:00,0.5904,0.59045,0.58935,0.58975,338900000.0
2008-10-23 05:57:00,0.58995,0.59,0.58995,0.58995,181599999.0
2008-10-23 05:58:00,0.59015,0.59025,0.58965,0.59,772800004.0
2008-10-23 05:59:00,0.59025,0.5904,0.59,0.59025,400400001.0
2008-10-23 06:00:00,0.58994,0.58999,0.58954,0.58958,463899998.0
2008-10-23 06:01:00,0.58995,0.58995,0.5895,0.5896,633400004.0
2008-10-23 06:02:00,0.5896,0.5898,0.58955,0.5897,1099099993.0
2008-10-23 06:03:00,0.58975,0.59005,0.58975,0.59005,253100000.0
2008-10-23 06:04:00,0.5901,0.5901,0.5901,0.5901,120299999.0
2008-10-23 06:05:00,0.5901,0.59075,0.59005,0.5903,863599988.0
2008-10-23 06:06:00,0.5903,0.59035,0.59015,0.59015,372100003.0
2008-10-23 06:07:00,0.5903,0.59035,0.5899,0.58995,537199993.0
2008-10-23 06:08:00,0.58995,0.59015,0.5894,0.58965,921999995.0
2008-10-23 06:09:00,0.58965,0.58965,0.5896,0.5896,595599998.0
2008-10-23 06:10:00,0.5896,0.58965,0.58935,0.5895,898699994.0
2008-10-23 06:11:00,0.5895,0.58955,0.5893,0.58945,457200002.0
2008-10-23 06:12:00,0.5894,0.5896,0.5894,0.5896,569799999.0
2008-10-23 06:13:00,0.5898,0.5904,0.5897,0.5904,423299999.0
2008-10-23 06:14:00,0.5904,0.5904,0.58995,0.58995,969299990.0
2008-10-23 06:15:00,0.59,0.59015,0.5894,0.5894,443100002.0
2008-10-23 06:16:00,0.5894,0.58955,0.5894,0.58945,419800001.0
2008-10-23 06:17:00,0.5894,0.5899,0.5894,0.5895,701199990.0
2008-10-23 06:18:00,0.5896,0.58965,0.5895,0.5895,228500000.0
2008-10-23 06:19:00,0.58955,0.5898,0.58955,0.5897,372500005.0
2008-10-23 06:20:00,0.58955,0.59,0.58885,0.5898,1028399996.0
2008-10-23 06:21:00,0.58985,0.5901,0.5898,0.59005,406299999.0
2008-10-23 06:22:00,0.5902,0.5903,0.5891,0.58945,546600000.0
2008-10-23 06:23:00,0.58955,0.5897,0.5892,0.58955,772199994.0
2008-10-23 06:24:00,0.5892,0.58955,0.5892,0.58955,673099998.0
2008-10-23 06:25:00,0.5895,0.58995,0.5895,0.5899,854700005.0
2008-10-23 06:26:00,0.59,0.59025,0.59,0.59025,148100000.0
2008-10-23 06:27:00,0.59045,0.59045,0.59045,0.59045,89000000.0
2008-10-23 06:28:00,0.59007,0.59047,0.58997,0.59027,1734299985.0
2008-10-23 06:29:00,0.5904,0.59045,0.5902,0.5902,691200004.0
2008-10-23 06:30:00,0.59025,0.59065,0.59015,0.59025,460300004.0
2008-10-23 06:31:00,0.5901,0.5909,0.58925,0.59045,2125899999.0
2008-10-23 06:32:00,0.59045,0.5908,0.5899,0.59045,1175799997.0
2008-10-23 06:33:00,0.59055,0.59055,0.5892,0.5892,966300001.0
2008-10-23 06:34:00,0.5892,0.58955,0.58905,0.5893,838100009.0
2008-10-23 06:35:00,0.58925,0.58925,0.5884,0.5887,1227900008.0
2008-10-23 06:36:00,0.5887,0.5887,0.5887,0.5887,404499987.0
2008-10-23 06:37:00,0.5887,0.58875,0.5881,0.58865,864399998.0
2008-10-23 06:38:00,0.5888,0.58965,0.5886,0.5895,1165399986.0
2008-10-23 06:39:00,0.58955,0.59035,0.58925,0.59015,941299993.0
2008-10-23 06:40:00,0.5901,0.5905,0.59,0.5905,787500003.0
2008-10-23 06:41:00,0.5908,0.59115,0.5907,0.59095,1753100008.0
2008-10-23 06:42:00,0.5913,0.5913,0.5907,0.5907,201799994.0
2008-10-23 06:43:00,0.5905,0.5908,0.5905,0.5906,201799994.0
2008-10-23 06:44:00,0.5906,0.5909,0.59045,0.59055,455800001.0
2008-10-23 06:45:00,0.5907,0.5921,0.5907,0.592,1129499989.0
2008-10-23 06:46:00,0.5919,0.5922,0.59125,0.59205,1238700005.0
2008-10-23 06:47:00,0.592,0.592,0.59125,0.59145,136400000.0
2008-10-23 06:48:00,0.59165,0.59205,0.5916,0.5919,345100003.0
2008-10-23 06:49:00,0.5918,0.5919,0.59135,0.5919,180299999.0
2008-10-23 06:50:00,0.5919,0.5919,0.5919,0.5919,41299999.0
2008-10-23 06:51:00,0.59185,0.59193,0.59124,0.59193,515699994.0
2008-10-23 06:52:00,0.5919,0.5919,0.5915,0.5918,484900002.0
2008-10-23 06:53:00,0.5919,0.5924,0.5919,0.592,385299997.0
2008-10-23 06:54:00,0.5923,0.59345,0.5923,0.59345,716199991.0
2008-10-23 06:55:00,0.5937,0.59395,0.5937,0.59395,91500003.0
2008-10-23 06:56:00,0.5939,0.5955,0.59375,0.5952,1746199998.0
2008-10-23 06:57:00,0.5951,0.5967,0.5951,0.5967,1395200005.0
2008-10-23 06:58:00,0.5965,0.5973,0.5964,0.5966,2032700014.0
2008-10-23 06:59:00,0.5967,0.5967,0.5948,0.5952,2032700014.0
2008-10-23 07:00:00,0.5951,0.5964,0.5949,0.5964,2032700014.0
2008-10-23 07:01:00,0.5961,0.59705,0.59575,0.597,2032700014.0
2008-10-23 07:02:00,0.5973,0.5978,0.5968,0.5971,2112300011.0
2008-10-23 07:03:00,0.5971,0.5971,0.59555,0.59585,2112300011.0
2008-10-23 07:04:00,0.5958,0.59585,0.5942,0.59495,1409500011.0
2008-10-23 07:05:00,0.59525,0.5956,0.594,0.594,908700006.0
2008-10-23 07:06:00,0.5941,0.5943,0.59345,0.5938,654299999.0
2008-10-23 07:07:00,0.59375,0.59375,0.59265,0.59275,1153299994.0
2008-10-23 07:08:00,0.5929,0.59505,0.5926,0.595,1368100000.0
2008-10-23 07:09:00,0.5948,0.59515,0.59365,0.5942,1325800000.0
2008-10-23 07:10:00,0.5942,0.5942,0.5926,0.59375,1421500002.0
2008-10-23 07:11:00,0.59375,0.59375,0.5936,0.5936,499999996.0
2008-10-23 07:12:00,0.5936,0.5938,0.5936,0.5936,626899993.0
2008-10-23 07:13:00,0.5936,0.59435,0.5935,0.5942,1747599994.0
2008-10-23 07:14:00,0.5941,0.5941,0.5937,0.5938,706899991.0
2008-10-23 07:15:00,0.5939,0.5941,0.5933,0.5934,835299998.0
2008-10-23 07:16:00,0.5934,0.5934,0.5933,0.5933,317000005.0
2008-10-23 07:17:00,0.5933,0.5933,0.59275,0.5929,945500002.0
2008-10-23 07:18:00,0.5929,0.5929,0.59245,0.59245,294299999.0
2008-10-23 07:19:00,0.59245,0.5931,0.59245,0.5929,883600013.0
2008-10-23 07:20:00,0.5928,0.5931,0.5928,0.5931,298100003.0
2008-10-23 07:21:00,0.5932,0.5934,0.5932,0.5932,135600003.0
2008-10-23 07:22:00,0.5934,0.5936,0.5933,0.5934,546200001.0
2008-10-23 07:23:00,0.5935,0.5935,0.5932,0.5933,1328000001.0
2008-10-23 07:24:00,0.5932,0.59355,0.5932,0.59355,402200001.0
2008-10-23 07:25:00,0.5934,0.59375,0.5934,0.5937,293400007.0
2008-10-23 07:26:00,0.59375,0.59375,0.5936,0.59365,586700000.0
2008-10-23 07:27:00,0.59355,0.5937,0.59355,0.5937,229399994.0
2008-10-23 07:28:00,0.59365,0.5937,0.5934,0.5935,1126900012.0
2008-10-23 07:29:00,0.5935,0.5935,0.5927,0.5932,834899993.0
2008-10-23 07:30:00,0.5931,0.5931,0.5927,0.5929,1331299998.0
2008-10-23 07:31:00,0.5929,0.593,0.59285,0.593,471299999.0
2008-10-23 07:32:00,0.593,0.593,0.593,0.593,160000000.0
2008-10-23 07:33:00,0.5929,0.593,0.5929,0.593,320700001.0
2008-10-23 07:34:00,0.5929,0.5929,0.59285,0.59285,129300004.0
2008-10-23 07:35:00,0.5929,0.593,0.592,0.592,1027200006.0
2008-10-23 07:36:00,0.5921,0.59215,0.5919,0.5919,1104399993.0
2008-10-23 07:37:00,0.5919,0.5919,0.5919,0.5919,416800009.0
2008-10-23 07:38:00,0.5919,0.5919,0.5919,0.5919,107000000.0
2008-10-23 07:39:00,0.5919,0.5925,0.5919,0.5925,701300004.0
2008-10-23 07:40:00,0.5925,0.5925,0.5917,0.59215,615600000.0
2008-10-23 07:41:00,0.5919,0.59215,0.5918,0.5918,453200006.0
2008-10-23 07:42:00,0.5919,0.5928,0.5919,0.5923,1843600003.0
2008-10-23 07:43:00,0.59245,0.59285,0.592,0.59285,573999985.0
2008-10-23 07:44:00,0.59215,0.59325,0.59205,0.5925,662560002.0
2008-10-23 07:45:00,0.5928,0.5937,0.5926,0.5937,637400000.0
2008-10-23 07:46:00,0.5939,0.5939,0.5928,0.5932,1719500003.0
2008-10-23 07:47:00,0.59325,0.5935,0.59235,0.5932,804600002.0
2008-10-23 07:48:00,0.5934,0.59375,0.5929,0.59375,1332999992.0
2008-10-23 07:49:00,0.59365,0.5948,0.59365,0.5945,1016300006.0
2008-10-23 07:50:00,0.59445,0.5945,0.59405,0.5944,1380800009.0
2008-10-23 07:51:00,0.5941,0.595,0.5941,0.5949,1149300014.0
2008-10-23 07:52:00,0.5952,0.5955,0.5944,0.5944,149999995.0
2008-10-23 07:53:00,0.5942,0.5942,0.5942,0.5942,149999995.0
2008-10-23 07:54:00,0.5944,0.5944,0.5942,0.5942,779299996.0
2008-10-23 07:55:00,0.5942,0.59435,0.5942,0.59435,345299996.0
2008-10-23 07:56:00,0.5944,0.5951,0.5944,0.595,1042700012.0
2008-10-23 07:57:00,0.59495,0.59495,0.59335,0.5939,1059300002.0
2008-10-23 07:58:00,0.5939,0.59455,0.5939,0.59455,537000006.0
2008-10-23 07:59:00,0.5944,0.5944,0.5944,0.5944,297599999.0
2008-10-23 08:00:00,0.5943,0.59445,0.5943,0.59445,1888900000.0
2008-10-23 08:01:00,0.59445,0.5945,0.59435,0.59435,945399997.0
2008-10-23 08:02:00,0.59435,0.5944,0.5942,0.5944,1722999995.0
2008-10-23 08:03:00,0.5945,0.59475,0.5941,0.5945,1767900018.0
2008-10-23 08:04:00,0.5945,0.59455,0.59445,0.59455,123299999.0
2008-10-23 08:05:00,0.5947,0.5949,0.59445,0.5949,536800008.0
2008-10-23 08:06:00,0.595,0.59505,0.595,0.595,224299999.0
2008-10-23 08:07:00,0.59505,0.59505,0.59495,0.59495,159599998.0
2008-10-23 08:08:00,0.595,0.59515,0.5947,0.59515,994999993.0
2008-10-23 08:09:00,0.59515,0.59535,0.595,0.59535,1689800001.0
2008-10-23 08:10:00,0.5956,0.5962,0.5956,0.5959,304000000.0
2008-10-23 08:11:00,0.59575,0.59575,0.59575,0.59575,304000000.0
2008-10-23 08:12:00,0.5958,0.5958,0.5953,0.5953,1656900015.0
2008-10-23 08:13:00,0.5953,0.5954,0.59455,0.5949,782599991.0
2008-10-23 08:14:00,0.59485,0.5951,0.5948,0.595,1953599996.0
2008-10-23 08:15:00,0.595,0.59525,0.595,0.59525,849600005.0
2008-10-23 08:16:00,0.59515,0.5954,0.59515,0.59525,1402799987.0
2008-10-23 08:17:00,0.59525,0.5958,0.5952,0.5952,944599994.0
2008-10-23 08:18:00,0.59515,0.5953,0.59515,0.5953,657100001.0
2008-10-23 08:19:00,0.5954,0.5954,0.59535,0.59535,255400002.0
2008-10-23 08:20:00,0.59535,0.5957,0.5953,0.5955,1232900006.0
2008-10-23 08:21:00,0.5957,0.596,0.5955,0.5956,1084699999.0
2008-10-23 08:22:00,0.5957,0.5959,0.5954,0.5959,1084699999.0
2008-10-23 08:23:00,0.59575,0.59575,0.5956,0.5956,1084699999.0
2008-10-23 08:24:00,0.59572,0.59577,0.59529,0.59558,296800006.0
2008-10-23 08:25:00,0.5956,0.5956,0.5956,0.5956,213900002.0
2008-10-23 08:26:00,0.5956,0.59575,0.5956,0.5956,758200002.0
2008-10-23 08:27:00,0.5956,0.5956,0.5948,0.5954,784099997.0
2008-10-23 08:28:00,0.59505,0.59515,0.59485,0.5951,784099997.0
2008-10-23 08:29:00,0.59505,0.5951,0.59505,0.5951,491100003.0
2008-10-23 08:30:00,0.5954,0.5978,0.5954,0.5974,1525100000.0
2008-10-23 08:31:00,0.5976,0.5994,0.5976,0.5992,1525100000.0
2008-10-23 08:32:00,0.5993,0.6012,0.5993,0.6009,1525100000.0
2008-10-23 08:33:00,0.601,0.6012,0.6,0.6002,1525100000.0
2008-10-23 08:34:00,0.6,0.6,0.59965,0.59995,1525100000.0
2008-10-23 08:35:00,0.59995,0.59995,0.59955,0.5997,1167300008.0
2008-10-23 08:36:00,0.5997,0.6003,0.5997,0.6,1902400012.0
2008-10-23 08:37:00,0.6,0.6002,0.5995,0.5996,1474999999.0
2008-10-23 08:38:00,0.59905,0.5998,0.59905,0.5993,1474999999.0
2008-10-23 08:39:00,0.5994,0.5994,0.59845,0.5988,1765799992.0
2008-10-23 08:40:00,0.5988,0.59895,0.59785,0.59805,1001799996.0
2008-10-23 08:41:00,0.598,0.5983,0.59705,0.5983,2071700005.0
2008-10-23 08:42:00,0.59795,0.59795,0.59755,0.59765,790400004.0
2008-10-23 08:43:00,0.59775,0.59785,0.59715,0.59715,984900007.0
2008-10-23 08:44:00,0.5969,0.5987,0.5966,0.5979,998399987.0
2008-10-23 08:45:00,0.5978,0.5982,0.5975,0.5976,998399987.0
2008-10-23 08:46:00,0.59745,0.5975,0.59695,0.59695,998399987.0
2008-10-23 08:47:00,0.597,0.5975,0.59695,0.5975,668999996.0
2008-10-23 08:48:00,0.5974,0.5974,0.59715,0.5972,1506300014.0
2008-10-23 08:49:00,0.59725,0.5976,0.5972,0.5976,1744799990.0
2008-10-23 08:50:00,0.59755,0.59765,0.59755,0.59765,235799999.0
2008-10-23 08:51:00,0.59765,0.59765,0.59695,0.59695,1996400008.0
2008-10-23 08:52:00,0.59695,0.59695,0.5965,0.5965,2130600016.0
2008-10-23 08:53:00,0.5965,0.5965,0.5964,0.5964,1885699993.0
2008-10-23 08:54:00,0.5964,0.5964,0.5964,0.5964,541800004.0
2008-10-23 08:55:00,0.5964,0.5964,0.5953,0.5954,1237300007.0
2008-10-23 08:56:00,0.5955,0.5959,0.5955,0.59565,676000004.0
2008-10-23 08:57:00,0.5957,0.59625,0.5956,0.59585,1263000005.0
2008-10-23 08:58:00,0.596,0.5966,0.5956,0.59625,1313899991.0
2008-10-23 08:59:00,0.59625,0.5963,0.5944,0.5945,2057199994.0
2008-10-23 09:00:00,0.5945,0.5958,0.5945,0.59515,1769099993.0
2008-10-23 09:01:00,0.5951,0.596,0.5947,0.5957,1162200002.0
2008-10-23 09:02:00,0.59595,0.59595,0.5946,0.59465,1162200002.0
2008-10-23 09:03:00,0.59475,0.59475,0.5943,0.5944,754499986.0
2008-10-23 09:04:00,0.5947,0.595,0.5946,0.5948,635799999.0
2008-10-23 09:05:00,0.59485,0.59535,0.59485,0.5949,635799999.0
2008-10-23 09:06:00,0.595,0.595,0.595,0.595,85800004.0
2008-10-23 09:07:00,0.595,0.5954,0.595,0.595,454900011.0
2008-10-23 09:08:00,0.5951,0.5951,0.5951,0.5951,71399997.0
2008-10-23 09:09:00,0.5951,0.5951,0.59475,0.5951,1073299995.0
2008-10-23 09:10:00,0.5951,0.5951,0.5947,0.59485,674799994.0
2008-10-23 09:11:00,0.5951,0.5951,0.59485,0.59485,307399999.0
2008-10-23 09:12:00,0.59485,0.59535,0.5948,0.59535,716099998.0
2008-10-23 09:13:00,0.59545,0.59545,0.59465,0.59495,1839999994.0
2008-10-23 09:14:00,0.59515,0.5953,0.5948,0.5951,1244600005.0
2008-10-23 09:15:00,0.5952,0.59575,0.59495,0.595,889500003.0
2008-10-23 09:16:00,0.5951,0.5958,0.59485,0.59505,1523600014.0
2008-10-23 09:17:00,0.595,0.595,0.5949,0.595,652200006.0
2008-10-23 09:18:00,0.595,0.59515,0.5949,0.595,1196400005.0
2008-10-23 09:19:00,0.5953,0.5957,0.5952,0.5956,1650100016.0
2008-10-23 09:20:00,0.59565,0.5958,0.5956,0.59565,1650100016.0
2008-10-23 09:21:00,0.59565,0.59565,0.5952,0.5956,400599998.0
2008-10-23 09:22:00,0.5957,0.596,0.5948,0.5948,1607599994.0
2008-10-23 09:23:00,0.5949,0.5949,0.5928,0.5931,1607599994.0
2008-10-23 09:24:00,0.59325,0.5934,0.5926,0.5926,1607599994.0
2008-10-23 09:25:00,0.593,0.593,0.5918,0.592,1832399994.0
2008-10-23 09:26:00,0.5921,0.5929,0.5919,0.5926,1832399994.0
2008-10-23 09:27:00,0.5927,0.5939,0.5926,0.5935,1832399994.0
2008-10-23 09:28:00,0.5936,0.594,0.5934,0.5937,1832399994.0
2008-10-23 09:29:00,0.59385,0.594,0.5933,0.5937,1832399994.0
2008-10-23 09:30:00,0.5939,0.5939,0.5937,0.5937,315199996.0
2008-10-23 09:31:00,0.5937,0.5947,0.5937,0.5947,1484999984.0
2008-10-23 09:32:00,0.59465,0.5948,0.5944,0.59455,1373100002.0
2008-10-23 09:33:00,0.59455,0.59495,0.59455,0.59495,1192999995.0
2008-10-23 09:34:00,0.5949,0.5955,0.5949,0.5952,1284299998.0
2008-10-23 09:35:00,0.5949,0.5949,0.59395,0.59395,1284299998.0
2008-10-23 09:36:00,0.59395,0.59395,0.5937,0.5937,561300004.0
2008-10-23 09:37:00,0.5939,0.59395,0.5938,0.59395,958999990.0
2008-10-23 09:38:00,0.5939,0.59415,0.5939,0.5941,1025699996.0
2008-10-23 09:39:00,0.5941,0.59485,0.5941,0.59445,1706200008.0
2008-10-23 09:40:00,0.59445,0.59445,0.59415,0.5942,1952099996.0
2008-10-23 09:41:00,0.59425,0.5945,0.59415,0.5945,847299993.0
2008-10-23 09:42:00,0.5945,0.5947,0.5945,0.5947,712799996.0
2008-10-23 09:43:00,0.59455,0.59455,0.5944,0.5944,578999990.0
2008-10-23 09:44:00,0.5944,0.5944,0.594,0.59425,568400004.0
2008-10-23 09:45:00,0.59425,0.59435,0.5939,0.59435,1317100006.0
2008-10-23 09:46:00,0.59435,0.5947,0.5942,0.5947,1157399991.0
2008-10-23 09:47:00,0.59455,0.59455,0.5944,0.59445,631399993.0
2008-10-23 09:48:00,0.59435,0.5945,0.59435,0.5945,1216299994.0
2008-10-23 09:49:00,0.59455,0.5948,0.59455,0.5948,553000000.0
2008-10-23 09:50:00,0.5948,0.5948,0.59425,0.5945,1059599997.0
2008-10-23 09:51:00,0.5946,0.5947,0.5944,0.5946,919899987.0
2008-10-23 09:52:00,0.5945,0.5946,0.5944,0.5946,895100000.0
2008-10-23 09:53:00,0.5946,0.59495,0.5946,0.59495,1459499992.0
2008-10-23 09:54:00,0.59495,0.59495,0.59435,0.59455,1404900007.0
2008-10-23 09:55:00,0.59455,0.59475,0.5944,0.59475,840900007.0
2008-10-23 09:56:00,0.5949,0.5949,0.5949,0.5949,270400001.0
2008-10-23 09:57:00,0.5949,0.5949,0.5949,0.5949,262400002.0
2008-10-23 09:58:00,0.5949,0.5949,0.5949,0.5949,537399993.0
2008-10-23 09:59:00,0.5948,0.5948,0.5943,0.5943,1492699995.0
2008-10-23 10:00:00,0.59435,0.59435,0.59405,0.5941,1143299993.0
2008-10-23 10:01:00,0.5941,0.5941,0.5941,0.5941,419599993.0
2008-10-23 10:02:00,0.59405,0.59415,0.594,0.5941,1009499985.0
2008-10-23 10:03:00,0.59405,0.5941,0.594,0.5941,424999995.0
2008-10-23 10:04:00,0.5941,0.5941,0.594,0.594,403100010.0
2008-10-23 10:05:00,0.594,0.5941,0.5936,0.59365,1139299995.0
2008-10-23 10:06:00,0.5936,0.5938,0.5936,0.5936,1366099998.0
2008-10-23 10:07:00,0.5936,0.5939,0.5936,0.5938,667199997.0
2008-10-23 10:08:00,0.5938,0.5938,0.5938,0.5938,89199996.0
2008-10-23 10:09:00,0.59375,0.59455,0.59375,0.5943,1330499997.0
2008-10-23 10:10:00,0.5943,0.59455,0.5943,0.5945,906000006.0
2008-10-23 10:11:00,0.5946,0.5948,0.5945,0.5948,627599999.0
2008-10-23 10:12:00,0.59485,0.5949,0.5944,0.5944,1549499990.0
2008-10-23 10:13:00,0.5945,0.5945,0.5942,0.5942,254800004.0
2008-10-23 10:14:00,0.5943,0.5943,0.5938,0.5941,254800004.0
2008-10-23 10:15:00,0.594,0.594,0.5939,0.5939,254800004.0
2008-10-23 10:16:00,0.59395,0.5943,0.59385,0.5939,637400007.0
2008-10-23 10:17:00,0.59395,0.5944,0.59395,0.5944,845899992.0
2008-10-23 10:18:00,0.5944,0.5944,0.5943,0.5943,1628499996.0
2008-10-23 10:19:00,0.59435,0.59435,0.5943,0.5943,821900005.0
2008-10-23 10:20:00,0.5943,0.5947,0.5943,0.5947,679500004.0
2008-10-23 10:21:00,0.5948,0.5949,0.59475,0.5949,318699996.0
2008-10-23 10:22:00,0.5949,0.5949,0.5948,0.5948,226400001.0
2008-10-23 10:23:00,0.5946,0.5946,0.5946,0.5946,374000001.0
2008-10-23 10:24:00,0.5947,0.5947,0.5947,0.5947,901400017.0
2008-10-23 10:25:00,0.5947,0.5947,0.59445,0.5947,1102999999.0
2008-10-23 10:26:00,0.5947,0.5949,0.5945,0.5948,668600007.0
2008-10-23 10:27:00,0.5948,0.5948,0.59445,0.5947,1100200007.0
2008-10-23 10:28:00,0.59465,0.5947,0.59465,0.5947,559899995.0
2008-10-23 10:29:00,0.5947,0.5949,0.59405,0.5949,980000010.0
2008-10-23 10:30:00,0.5949,0.5949,0.5949,0.5949,319099997.0
2008-10-23 10:31:00,0.5949,0.5949,0.5949,0.5949,58700001.0
2008-10-23 10:32:00,0.59462,0.59489,0.59447,0.59459,933900007.0
2008-10-23 10:33:00,0.5948,0.5948,0.5947,0.5947,120399997.0
2008-10-23 10:34:00,0.5947,0.5947,0.5947,0.5947,510200002.0
2008-10-23 10:35:00,0.5947,0.59485,0.5947,0.59485,326299999.0
2008-10-23 10:36:00,0.5949,0.59535,0.59475,0.59535,1207900006.0
2008-10-23 10:37:00,0.5953,0.5953,0.5949,0.595,1212699998.0
2008-10-23 10:38:00,0.5951,0.5954,0.595,0.5954,1212699998.0
2008-10-23 10:39:00,0.5955,0.5967,0.5954,0.5962,1212699998.0
2008-10-23 10:40:00,0.5961,0.5963,0.5954,0.5955,1212699998.0
2008-10-23 10:41:00,0.5958,0.596,0.5957,0.5959,644599994.0
2008-10-23 10:42:00,0.5958,0.5958,0.5956,0.5956,644599994.0
2008-10-23 10:43:00,0.59565,0.59565,0.595,0.595,933399990.0
2008-10-23 10:44:00,0.5954,0.5954,0.5947,0.5949,1496000001.0
2008-10-23 10:45:00,0.5949,0.5952,0.5946,0.595,1496000001.0
2008-10-23 10:46:00,0.595,0.595,0.59335,0.5935,1018000025.0
2008-10-23 10:47:00,0.5935,0.5942,0.5935,0.5942,408799999.0
2008-10-23 10:48:00,0.5941,0.5941,0.5933,0.5933,855800010.0
2008-10-23 10:49:00,0.5934,0.5935,0.5934,0.5934,467499991.0
2008-10-23 10:50:00,0.59345,0.59355,0.5932,0.5933,815700006.0
2008-10-23 10:51:00,0.5934,0.5934,0.5926,0.593,1629200010.0
2008-10-23 10:52:00,0.593,0.5936,0.593,0.5931,1438700000.0
2008-10-23 10:53:00,0.5931,0.5931,0.593,0.593,846100007.0
2008-10-23 10:54:00,0.593,0.59315,0.593,0.5931,730099998.0
2008-10-23 10:55:00,0.5931,0.59325,0.5928,0.5928,1478700001.0
2008-10-23 10:56:00,0.5928,0.5928,0.5922,0.5923,945700000.0
2008-10-23 10:57:00,0.5924,0.5926,0.5921,0.5923,1464500006.0
2008-10-23 10:58:00,0.5923,0.5929,0.5923,0.59275,1074200006.0
2008-10-23 10:59:00,0.59275,0.5929,0.5921,0.5922,930200001.0
2008-10-23 11:00:00,0.5921,0.5928,0.5921,0.5926,1656599993.0
2008-10-23 11:01:00,0.5926,0.593,0.5924,0.5927,1656599993.0
2008-10-23 11:02:00,0.59285,0.59295,0.5926,0.5926,847400001.0
2008-10-23 11:03:00,0.5926,0.5929,0.59225,0.5929,1581700000.0
2008-10-23 11:04:00,0.5931,0.59375,0.5931,0.5935,1267900001.0
2008-10-23 11:05:00,0.5936,0.59365,0.5936,0.5936,1225899982.0
2008-10-23 11:06:00,0.5936,0.5936,0.5929,0.59315,1049400007.0
2008-10-23 11:07:00,0.5931,0.59325,0.5926,0.5926,2062999985.0
2008-10-23 11:08:00,0.5927,0.59315,0.59265,0.5931,1648700007.0
2008-10-23 11:09:00,0.59305,0.59305,0.593,0.59305,362600002.0
2008-10-23 11:10:00,0.59305,0.5933,0.59305,0.59305,1122200012.0
2008-10-23 11:11:00,0.5933,0.5935,0.5929,0.5933,1097200013.0
2008-10-23 11:12:00,0.5931,0.5935,0.5931,0.5935,1097200013.0
2008-10-23 11:13:00,0.5936,0.59385,0.5935,0.5935,1213899986.0
2008-10-23 11:14:00,0.5936,0.5936,0.59345,0.59345,143400002.0
2008-10-23 11:15:00,0.59345,0.5941,0.59345,0.59405,1823199998.0
2008-10-23 11:16:00,0.5941,0.5947,0.5941,0.5943,992900010.0
2008-10-23 11:17:00,0.59415,0.5944,0.5939,0.5939,992900010.0
2008-10-23 11:18:00,0.5939,0.5939,0.59295,0.5935,1328099994.0
2008-10-23 11:19:00,0.5935,0.5935,0.5926,0.5928,2027699990.0
2008-10-23 11:20:00,0.5928,0.59295,0.5926,0.5926,1903800007.0
2008-10-23 11:21:00,0.5925,0.5939,0.5925,0.5939,703700002.0
2008-10-23 11:22:00,0.59365,0.5937,0.59365,0.5937,703700002.0
2008-10-23 11:23:00,0.5937,0.5937,0.5937,0.5937,734899997.0
2008-10-23 11:24:00,0.5937,0.5937,0.5937,0.5937,577900002.0
2008-10-23 11:25:00,0.5937,0.5937,0.5937,0.5937,730800007.0
2008-10-23 11:26:00,0.5937,0.5937,0.5937,0.5937,452699996.0
2008-10-23 11:27:00,0.5937,0.5937,0.5937,0.5937,294600003.0
2008-10-23 11:28:00,0.5937,0.5937,0.5937,0.5937,159999995.0
2008-10-23 11:29:00,0.5937,0.59405,0.5937,0.5937,1103299999.0
2008-10-23 11:30:00,0.5937,0.59425,0.5937,0.59425,1346299998.0
2008-10-23 11:31:00,0.5944,0.5944,0.59365,0.59385,1533900018.0
2008-10-23 11:32:00,0.59385,0.5939,0.59285,0.59295,948099998.0
2008-10-23 11:33:00,0.59295,0.5933,0.5927,0.5933,1219100003.0
2008-10-23 11:34:00,0.5933,0.5935,0.5933,0.5935,328799999.0
2008-10-23 11:35:00,0.59345,0.5935,0.5923,0.59275,1171799999.0
2008-10-23 11:36:00,0.5928,0.59315,0.59225,0.5928,1889799983.0
2008-10-23 11:37:00,0.5928,0.59345,0.59275,0.593,1426399994.0
2008-10-23 11:38:00,0.5933,0.5935,0.5928,0.5929,1045700004.0
2008-10-23 11:39:00,0.593,0.5932,0.59255,0.5931,1045700004.0
2008-10-23 11:40:00,0.5931,0.5931,0.5927,0.5928,1669599995.0
2008-10-23 11:41:00,0.5929,0.5929,0.5928,0.5928,893799999.0
2008-10-23 11:42:00,0.5928,0.5928,0.59225,0.5926,1936400005.0
2008-10-23 11:43:00,0.5927,0.5927,0.5924,0.5926,1616799999.0
2008-10-23 11:44:00,0.5926,0.5926,0.5922,0.5923,1067499993.0
2008-10-23 11:45:00,0.5923,0.5924,0.59215,0.5922,1601699983.0
2008-10-23 11:46:00,0.59215,0.5922,0.59215,0.59215,429100000.0
2008-10-23 11:47:00,0.5922,0.5922,0.5922,0.5922,265699997.0
2008-10-23 11:48:00,0.5922,0.5922,0.59215,0.5922,946099991.0
2008-10-23 11:49:00,0.5924,0.5927,0.5923,0.5927,1594599987.0
2008-10-23 11:50:00,0.59285,0.5932,0.59285,0.5931,1594599987.0
2008-10-23 11:51:00,0.5931,0.5931,0.5926,0.5927,1806099974.0
2008-10-23 11:52:00,0.59221,0.59243,0.59207,0.59229,1243000007.0
2008-10-23 11:53:00,0.5927,0.5927,0.5927,0.5927,425799994.0
2008-10-23 11:54:00,0.5927,0.5927,0.5926,0.5926,1136100005.0
2008-10-23 11:55:00,0.5926,0.5928,0.5924,0.5928,773599999.0
2008-10-23 11:56:00,0.5928,0.5928,0.5924,0.59255,1387900012.0
2008-10-23 11:57:00,0.5925,0.5926,0.5923,0.5923,1072400007.0
2008-10-23 11:58:00,0.5924,0.59255,0.5919,0.592,1297799978.0
2008-10-23 11:59:00,0.592,0.592,0.5912,0.59145,984499991.0
2008-10-23 12:00:00,0.59145,0.5916,0.5913,0.5913,604300003.0
2008-10-23 12:01:00,0.5912,0.5914,0.5911,0.5911,1535599999.0
2008-10-23 12:02:00,0.5909,0.5911,0.5904,0.5905,1535599999.0
2008-10-23 12:03:00,0.5906,0.5909,0.5904,0.59055,1535599999.0
2008-10-23 12:04:00,0.5906,0.5906,0.59055,0.59055,407500003.0
2008-10-23 12:05:00,0.59055,0.5906,0.5896,0.5906,1983499991.0
2008-10-23 12:06:00,0.5906,0.5906,0.5906,0.5906,191499996.0
2008-10-23 12:07:00,0.5906,0.5913,0.5906,0.59075,1128599990.0
2008-10-23 12:08:00,0.59075,0.59075,0.59035,0.5907,420799994.0
2008-10-23 12:09:00,0.5908,0.5915,0.5907,0.5912,1851500010.0
2008-10-23 12:10:00,0.5912,0.59175,0.5912,0.59175,1851500010.0
2008-10-23 12:11:00,0.59175,0.592,0.59175,0.5918,1280100007.0
2008-10-23 12:12:00,0.5919,0.5919,0.5911,0.5911,669699996.0
2008-10-23 12:13:00,0.59125,0.5917,0.59125,0.5914,590799998.0
2008-10-23 12:14:00,0.5914,0.5914,0.5914,0.5914,990200005.0
2008-10-23 12:15:00,0.5914,0.5914,0.59105,0.59115,486299994.0
2008-10-23 12:16:00,0.5912,0.5914,0.5912,0.5913,912000000.0
2008-10-23 12:17:00,0.5915,0.5915,0.5915,0.5915,341200000.0
2008-10-23 12:18:00,0.59145,0.59145,0.5912,0.5912,1304299992.0
2008-10-23 12:19:00,0.5912,0.5912,0.5912,0.5912,171099998.0
2008-10-23 12:20:00,0.5912,0.5912,0.5912,0.5912,316900002.0
2008-10-23 12:21:00,0.5912,0.5912,0.59045,0.5906,891300006.0
2008-10-23 12:22:00,0.5906,0.59075,0.5906,0.5906,690599998.0
2008-10-23 12:23:00,0.5906,0.5907,0.5906,0.5907,836599999.0
2008-10-23 12:24:00,0.5907,0.5907,0.5903,0.59055,1811999994.0
2008-10-23 12:25:00,0.5906,0.5907,0.59,0.59055,1527599996.0
2008-10-23 12:26:00,0.5907,0.5908,0.5905,0.5907,1226299998.0
2008-10-23 12:27:00,0.59055,0.59065,0.5899,0.5902,1226299998.0
2008-10-23 12:28:00,0.59025,0.59025,0.5899,0.5901,631499996.0
2008-10-23 12:29:00,0.59005,0.5901,0.59,0.59,926000018.0
2008-10-23 12:30:00,0.59,0.59,0.58935,0.58945,640999994.0
2008-10-23 12:31:00,0.5896,0.5897,0.5895,0.5896,724799989.0
2008-10-23 12:32:00,0.5896,0.5896,0.5892,0.5892,442100006.0
2008-10-23 12:33:00,0.5893,0.58945,0.589,0.5893,1997399994.0
2008-10-23 12:34:00,0.5893,0.5893,0.5893,0.5893,381299999.0
2008-10-23 12:35:00,0.5892,0.5892,0.5892,0.5892,202400002.0
2008-10-23 12:36:00,0.5892,0.5892,0.5892,0.5892,812200005.0
2008-10-23 12:37:00,0.58925,0.5896,0.5892,0.5896,492000009.0
2008-10-23 12:38:00,0.5896,0.5896,0.5893,0.5893,188299997.0
2008-10-23 12:39:00,0.5894,0.58955,0.5891,0.58925,1571499986.0
2008-10-23 12:40:00,0.5892,0.5894,0.5891,0.5894,2054599991.0
2008-10-23 12:41:00,0.5894,0.5894,0.5892,0.58925,1502300003.0
2008-10-23 12:42:00,0.5894,0.5895,0.5894,0.5894,1511500000.0
2008-10-23 12:43:00,0.58925,0.58925,0.5892,0.5892,1511500000.0
2008-10-23 12:44:00,0.5894,0.5906,0.5894,0.5897,2031699979.0
2008-10-23 12:45:00,0.5898,0.5899,0.5894,0.5897,2031699979.0
2008-10-23 12:46:00,0.5896,0.5901,0.5896,0.58965,2031699979.0
2008-10-23 12:47:00,0.5897,0.5899,0.5896,0.5898,1140200013.0
2008-10-23 12:48:00,0.58995,0.59015,0.58995,0.59015,965600019.0
2008-10-23 12:49:00,0.5902,0.59025,0.59015,0.5902,1201500007.0
2008-10-23 12:50:00,0.59025,0.5907,0.5902,0.5905,1218800025.0
2008-10-23 12:51:00,0.5904,0.5907,0.5903,0.5903,861000007.0
2008-10-23 12:52:00,0.5904,0.5906,0.5903,0.5904,861000007.0
2008-10-23 12:53:00,0.5903,0.59035,0.5902,0.5902,861000007.0
2008-10-23 12:54:00,0.5902,0.59055,0.5892,0.58925,1322199983.0
2008-10-23 12:55:00,0.58925,0.59015,0.58925,0.58965,1230199993.0
2008-10-23 12:56:00,0.5898,0.5898,0.5895,0.5895,1293900007.0
2008-10-23 12:57:00,0.58945,0.5896,0.5893,0.5893,1019200000.0
2008-10-23 12:58:00,0.5893,0.5894,0.58915,0.5894,723000000.0
2008-10-23 12:59:00,0.5894,0.5895,0.5894,0.5894,479200002.0
2008-10-23 13:00:00,0.5893,0.5895,0.5891,0.5894,1101700005.0
2008-10-23 13:01:00,0.58945,0.58945,0.58935,0.58935,1023200012.0
2008-10-23 13:02:00,0.5894,0.5899,0.5894,0.5896,1054499997.0
2008-10-23 13:03:00,0.5896,0.5897,0.5896,0.5897,739300006.0
2008-10-23 13:04:00,0.5897,0.5897,0.5897,0.5897,241499991.0
2008-10-23 13:05:00,0.5898,0.5898,0.5897,0.5897,1427299989.0
2008-10-23 13:06:00,0.5897,0.5897,0.5897,0.5897,782400002.0
2008-10-23 13:07:00,0.5897,0.5899,0.5897,0.5897,836700002.0
2008-10-23 13:08:00,0.5897,0.58975,0.58965,0.58965,533199997.0
2008-10-23 13:09:00,0.58965,0.58975,0.5895,0.5896,1570399994.0
2008-10-23 13:10:00,0.5896,0.58965,0.5896,0.58965,596999997.0
2008-10-23 13:11:00,0.5897,0.5902,0.5896,0.5901,1129699998.0
2008-10-23 13:12:00,0.5901,0.59095,0.5901,0.5908,1129699998.0
2008-10-23 13:13:00,0.5907,0.5907,0.59065,0.59065,113500000.0
2008-10-23 13:14:00,0.5906,0.59065,0.5906,0.5906,294599989.0
2008-10-23 13:15:00,0.59055,0.59055,0.5905,0.5905,176200001.0
2008-10-23 13:16:00,0.5905,0.59075,0.5905,0.59075,290700001.0
2008-10-23 13:17:00,0.59075,0.59075,0.5897,0.59055,1641500005.0
2008-10-23 13:18:00,0.59055,0.59065,0.5905,0.5905,652200019.0
2008-10-23 13:19:00,0.5905,0.5905,0.5899,0.59015,1276100003.0
2008-10-23 13:20:00,0.5903,0.59145,0.5903,0.5913,1819300000.0
2008-10-23 13:21:00,0.5913,0.5913,0.5906,0.59075,1195600013.0
2008-10-23 13:22:00,0.5907,0.59095,0.5906,0.5909,1349300010.0
2008-10-23 13:23:00,0.59085,0.59085,0.59075,0.59075,444899998.0
2008-10-23 13:24:00,0.5907,0.59085,0.5907,0.59085,617200002.0
2008-10-23 13:25:00,0.59085,0.591,0.5908,0.591,348400002.0
2008-10-23 13:26:00,0.59135,0.5915,0.59125,0.5914,1091300002.0
2008-10-23 13:27:00,0.5916,0.59165,0.5915,0.5915,266799999.0
2008-10-23 13:28:00,0.5915,0.5915,0.5914,0.5914,242999995.0
2008-10-23 13:29:00,0.5913,0.5914,0.5913,0.5913,121099998.0
2008-10-23 13:30:00,0.5914,0.5914,0.5914,0.5914,121099998.0
2008-10-23 13:31:00,0.5914,0.5914,0.5912,0.5912,292699996.0
2008-10-23 13:32:00,0.5912,0.5912,0.591,0.591,435499995.0
2008-10-23 13:33:00,0.591,0.591,0.591,0.591,275399995.0
2008-10-23 13:34:00,0.591,0.591,0.591,0.591,1024900007.0
2008-10-23 13:35:00,0.591,0.591,0.5903,0.5904,1273200011.0
2008-10-23 13:36:00,0.5904,0.5904,0.5899,0.58995,955500013.0
2008-10-23 13:37:00,0.5901,0.5901,0.5892,0.5893,219300002.0
2008-10-23 13:38:00,0.5891,0.5891,0.5891,0.5891,219300002.0
2008-10-23 13:39:00,0.5891,0.5894,0.5889,0.5894,617500002.0
2008-10-23 13:40:00,0.58945,0.58945,0.589,0.589,826100012.0
2008-10-23 13:41:00,0.5891,0.58965,0.5891,0.5894,1485999996.0
2008-10-23 13:42:00,0.5894,0.58965,0.589,0.589,1203300010.0
2008-10-23 13:43:00,0.589,0.589,0.58825,0.5884,1528299996.0
2008-10-23 13:44:00,0.5884,0.58865,0.5884,0.5886,993900005.0
2008-10-23 13:45:00,0.5886,0.589,0.5886,0.589,706399997.0
2008-10-23 13:46:00,0.589,0.5893,0.589,0.5892,428200002.0
2008-10-23 13:47:00,0.5892,0.5892,0.5891,0.58915,453900002.0
2008-10-23 13:48:00,0.58915,0.5892,0.5889,0.5889,1460800007.0
2008-10-23 13:49:00,0.5889,0.5889,0.5881,0.58815,1610799998.0
2008-10-23 13:50:00,0.5882,0.5885,0.5881,0.58825,1100199991.0
2008-10-23 13:51:00,0.5879,0.5879,0.5873,0.5875,896400004.0
2008-10-23 13:52:00,0.5876,0.5879,0.5874,0.5879,896400004.0
2008-10-23 13:53:00,0.58775,0.58785,0.5876,0.5878,896400004.0
2008-10-23 13:54:00,0.5878,0.5878,0.5878,0.5878,620699995.0
2008-10-23 13:55:00,0.5878,0.5878,0.5867,0.5868,1406899991.0
2008-10-23 13:56:00,0.5869,0.5871,0.5867,0.5871,1465000006.0
2008-10-23 13:57:00,0.58725,0.58785,0.5872,0.5873,1233699991.0
2008-10-23 13:58:00,0.5873,0.5874,0.5873,0.5873,321500001.0
2008-10-23 13:59:00,0.5873,0.5873,0.5866,0.5869,982799995.0
2008-10-23 14:00:00,0.5869,0.587,0.5869,0.587,676100000.0
2008-10-23 14:01:00,0.587,0.587,0.5866,0.5867,1390300009.0
2008-10-23 14:02:00,0.58665,0.5871,0.58665,0.587,731500000.0
2008-10-23 14:03:00,0.58715,0.5872,0.5869,0.5869,579400003.0
2008-10-23 14:04:00,0.587,0.587,0.587,0.587,529700001.0
2008-10-23 14:05:00,0.587,0.5877,0.587,0.5877,1197199992.0
2008-10-23 14:06:00,0.5877,0.5886,0.5876,0.5882,1696200002.0
2008-10-23 14:07:00,0.58825,0.58825,0.5874,0.5876,1696200002.0
2008-10-23 14:08:00,0.5876,0.5876,0.5871,0.5875,1194799993.0
2008-10-23 14:09:00,0.58755,0.5878,0.5874,0.5875,1634999993.0
2008-10-23 14:10:00,0.5875,0.5875,0.58705,0.5872,1490999997.0
2008-10-23 14:11:00,0.58735,0.5875,0.5872,0.5875,367200006.0
2008-10-23 14:12:00,0.5876,0.58795,0.5875,0.5876,668099991.0
2008-10-23 14:13:00,0.5876,0.5876,0.5876,0.5876,414999997.0
2008-10-23 14:14:00,0.5876,0.5876,0.5873,0.5873,379300004.0
2008-10-23 14:15:00,0.5872,0.5872,0.587,0.587,319800002.0
2008-10-23 14:16:00,0.587,0.58705,0.5865,0.58705,1724300004.0
2008-10-23 14:17:00,0.5871,0.5871,0.5869,0.5869,1212900005.0
2008-10-23 14:18:00,0.5869,0.5869,0.5869,0.5869,110900002.0
2008-10-23 14:19:00,0.587,0.587,0.587,0.587,129299999.0
2008-10-23 14:20:00,0.587,0.5872,0.587,0.5872,202000000.0
2008-10-23 14:21:00,0.5871,0.5871,0.5871,0.5871,47599998.0
2008-10-23 14:22:00,0.5872,0.5873,0.5871,0.5873,922499987.0
2008-10-23 14:23:00,0.5873,0.5873,0.5866,0.5866,895899990.0
2008-10-23 14:24:00,0.5862,0.5864,0.5855,0.5857,1560899984.0
2008-10-23 14:25:00,0.58555,0.5856,0.58505,0.58505,1560899984.0
2008-10-23 14:26:00,0.5849,0.5849,0.5842,0.5845,1312900000.0
2008-10-23 14:27:00,0.5844,0.5845,0.5837,0.5841,1312900000.0
2008-10-23 14:28:00,0.584,0.5845,0.5836,0.5842,1312900000.0
2008-10-23 14:29:00,0.5839,0.58465,0.5839,0.5845,1312900000.0
2008-10-23 14:30:00,0.5845,0.5858,0.5845,0.5854,1881699997.0
2008-10-23 14:31:00,0.5854,0.5854,0.58445,0.58475,1801599997.0
2008-10-23 14:32:00,0.58475,0.5854,0.58465,0.5854,1707200000.0
2008-10-23 14:33:00,0.5854,0.58555,0.58435,0.58495,1218399995.0
2008-10-23 14:34:00,0.58495,0.58495,0.5846,0.5846,410100003.0
2008-10-23 14:35:00,0.5846,0.5846,0.58275,0.58275,1333400012.0
2008-10-23 14:36:00,0.58275,0.58335,0.5826,0.583,997999990.0
2008-10-23 14:37:00,0.5831,0.5835,0.5826,0.5833,797538037.0
2008-10-23 14:38:00,0.58325,0.5837,0.58325,0.5836,797538037.0
2008-10-23 14:39:00,0.5836,0.584,0.58355,0.5839,1767799991.0
2008-10-23 14:40:00,0.5839,0.5847,0.5835,0.5843,913899997.0
2008-10-23 14:41:00,0.5842,0.5843,0.5842,0.5842,913899997.0
2008-10-23 14:42:00,0.5842,0.5845,0.5842,0.5843,769199995.0
2008-10-23 14:43:00,0.5843,0.5844,0.5842,0.58435,1405599983.0
2008-10-23 14:44:00,0.5845,0.5855,0.5842,0.5852,2021300011.0
2008-10-23 14:45:00,0.585,0.58565,0.5849,0.5849,2021300011.0
2008-10-23 14:46:00,0.58495,0.58505,0.58495,0.585,1054599989.0
2008-10-23 14:47:00,0.585,0.585,0.5842,0.5847,1251199993.0
2008-10-23 14:48:00,0.5848,0.5851,0.58475,0.585,1251199993.0
2008-10-23 14:49:00,0.5851,0.5864,0.58505,0.586,1708999982.0
2008-10-23 14:50:00,0.586,0.58705,0.586,0.5868,1472700005.0
2008-10-23 14:51:00,0.5868,0.58855,0.5868,0.5884,1453600004.0
2008-10-23 14:52:00,0.58845,0.5888,0.5881,0.5883,1813900003.0
2008-10-23 14:53:00,0.5884,0.5899,0.5884,0.5896,1839999990.0
2008-10-23 14:54:00,0.5891,0.58925,0.5881,0.58825,1839999990.0
2008-10-23 14:55:00,0.5883,0.5885,0.5877,0.58805,1699699998.0
2008-10-23 14:56:00,0.5881,0.58865,0.588,0.5883,1638499992.0
2008-10-23 14:57:00,0.5884,0.5904,0.5884,0.58965,1520700007.0
2008-10-23 14:58:00,0.59,0.5902,0.5884,0.5886,2065700021.0
2008-10-23 14:59:00,0.5884,0.589,0.58835,0.589,2065700021.0
2008-10-23 15:00:00,0.5889,0.5889,0.5882,0.5884,1125699970.0
2008-10-23 15:01:00,0.5884,0.58845,0.5876,0.588,1867700017.0
2008-10-23 15:02:00,0.588,0.58875,0.58785,0.5885,1421200011.0
2008-10-23 15:03:00,0.5885,0.5885,0.5876,0.58785,1125000002.0
2008-10-23 15:04:00,0.5879,0.58805,0.5871,0.5875,1564199989.0
2008-10-23 15:05:00,0.5875,0.58845,0.5875,0.5877,1857699998.0
2008-10-23 15:06:00,0.5877,0.5882,0.5877,0.588,658000005.0
2008-10-23 15:07:00,0.588,0.588,0.588,0.588,549800002.0
2008-10-23 15:08:00,0.588,0.58805,0.588,0.58805,665299987.0
2008-10-23 15:09:00,0.58805,0.5894,0.58805,0.5893,1120200001.0
2008-10-23 15:10:00,0.5881,0.5888,0.5881,0.58865,663999997.0
2008-10-23 15:11:00,0.58865,0.5888,0.588,0.5886,931699997.0
2008-10-23 15:12:00,0.5886,0.5886,0.5875,0.5875,233600002.0
2008-10-23 15:13:00,0.5875,0.5875,0.5861,0.5862,1554199991.0
2008-10-23 15:14:00,0.5866,0.5871,0.5864,0.5871,1554199991.0
2008-10-23 15:15:00,0.58705,0.5871,0.5869,0.587,422899993.0
2008-10-23 15:16:00,0.5875,0.5877,0.5872,0.5875,1956999996.0
2008-10-23 15:17:00,0.5874,0.5874,0.5863,0.5865,1956999996.0
2008-10-23 15:18:00,0.5862,0.5862,0.585,0.5853,1956999996.0
2008-10-23 15:19:00,0.58535,0.5862,0.58485,0.58595,1368900001.0
2008-10-23 15:20:00,0.58595,0.586,0.5857,0.586,1181500000.0
2008-10-23 15:21:00,0.58605,0.58605,0.5857,0.5857,1958199979.0
2008-10-23 15:22:00,0.5857,0.58595,0.5857,0.58575,977900014.0
2008-10-23 15:23:00,0.5857,0.58575,0.5857,0.58575,121000002.0
2008-10-23 15:24:00,0.5858,0.58635,0.5858,0.5863,629900000.0
2008-10-23 15:25:00,0.58625,0.5863,0.5861,0.5861,764400012.0
2008-10-23 15:26:00,0.5861,0.5861,0.5861,0.5861,306100003.0
2008-10-23 15:27:00,0.58549,0.58593,0.58543,0.58545,301300001.0
2008-10-23 15:28:00,0.5861,0.5861,0.5861,0.5861,294799999.0
2008-10-23 15:29:00,0.5861,0.58615,0.5861,0.5861,640300006.0
2008-10-23 15:30:00,0.586,0.5863,0.586,0.5863,1437899998.0
2008-10-23 15:31:00,0.5865,0.5871,0.5853,0.5854,1899999996.0
2008-10-23 15:32:00,0.5855,0.58645,0.5855,0.58635,1899999996.0
2008-10-23 15:33:00,0.5863,0.58715,0.586,0.58715,1396100002.0
2008-10-23 15:34:00,0.5869,0.5882,0.5865,0.5881,1705700001.0
2008-10-23 15:35:00,0.58835,0.58865,0.58835,0.5886,1705700001.0
2008-10-23 15:36:00,0.5886,0.5888,0.5873,0.5873,2083599999.0
2008-10-23 15:37:00,0.5881,0.5881,0.5863,0.5863,1866400007.0
2008-10-23 15:38:00,0.5862,0.5877,0.5862,0.5877,1866400007.0
2008-10-23 15:39:00,0.5878,0.5884,0.5875,0.5882,1866400007.0
2008-10-23 15:40:00,0.5883,0.58905,0.5881,0.589,1866400007.0
2008-10-23 15:41:00,0.5889,0.5889,0.58745,0.5877,1151800000.0
2008-10-23 15:42:00,0.58765,0.5878,0.5874,0.5875,1463500026.0
2008-10-23 15:43:00,0.5875,0.5875,0.5871,0.5872,1923800012.0
2008-10-23 15:44:00,0.5872,0.5873,0.58625,0.5872,1700099994.0
2008-10-23 15:45:00,0.5872,0.5879,0.5862,0.5862,1796899995.0
2008-10-23 15:46:00,0.5862,0.5862,0.5852,0.5857,1387699980.0
2008-10-23 15:47:00,0.5857,0.5858,0.58515,0.5853,2123199992.0
2008-10-23 15:48:00,0.5854,0.5863,0.5854,0.5863,1614200002.0
2008-10-23 15:49:00,0.5864,0.58705,0.5859,0.586,1432600010.0
2008-10-23 15:50:00,0.58605,0.58625,0.586,0.586,726799998.0
2008-10-23 15:51:00,0.58605,0.58605,0.58575,0.586,1911099985.0
2008-10-23 15:52:00,0.5861,0.5864,0.5861,0.5864,574199997.0
2008-10-23 15:53:00,0.5866,0.5866,0.5864,0.5864,867200001.0
2008-10-23 15:54:00,0.5864,0.5866,0.5864,0.5866,1146899993.0
2008-10-23 15:55:00,0.5866,0.5866,0.5866,0.5866,1677399998.0
2008-10-23 15:56:00,0.5866,0.5869,0.5865,0.5869,1095499993.0
2008-10-23 15:57:00,0.5871,0.5873,0.5867,0.5873,512699999.0
2008-10-23 15:58:00,0.5873,0.588,0.5873,0.5879,1107700016.0
2008-10-23 15:59:00,0.5881,0.5886,0.5879,0.5885,1742599994.0
2008-10-23 16:00:00,0.5886,0.5895,0.5881,0.5894,1742599994.0
2008-10-23 16:01:00,0.5887,0.5893,0.5886,0.589,876199995.0
2008-10-23 16:02:00,0.5891,0.5899,0.5891,0.5898,876199995.0
2008-10-23 16:03:00,0.5898,0.5898,0.5896,0.5896,876199995.0
2008-10-23 16:04:00,0.5896,0.58975,0.5895,0.5897,633400002.0
2008-10-23 16:05:00,0.5897,0.5897,0.5897,0.5897,328200009.0
2008-10-23 16:06:00,0.5899,0.5909,0.5899,0.5907,1819899983.0
2008-10-23 16:07:00,0.5908,0.5919,0.5908,0.5912,1819899983.0
2008-10-23 16:08:00,0.5911,0.5916,0.591,0.5911,1819899983.0
2008-10-23 16:09:00,0.591,0.5913,0.5898,0.5902,1819899983.0
2008-10-23 16:10:00,0.5903,0.5905,0.59025,0.59035,1819899983.0
2008-10-23 16:11:00,0.5907,0.5912,0.5906,0.5911,1722699990.0
2008-10-23 16:12:00,0.5909,0.59175,0.59085,0.5913,1722699990.0
2008-10-23 16:13:00,0.5915,0.5917,0.5915,0.5915,2106500005.0
2008-10-23 16:14:00,0.5916,0.5919,0.5906,0.5908,2106500005.0
2008-10-23 16:15:00,0.5909,0.59115,0.5904,0.59075,2106500005.0
2008-10-23 16:16:00,0.5911,0.5911,0.5905,0.5907,1432100012.0
2008-10-23 16:17:00,0.5907,0.5907,0.5897,0.59025,1432100012.0
2008-10-23 16:18:00,0.5903,0.5908,0.5901,0.5905,1962400003.0
2008-10-23 16:19:00,0.5905,0.59055,0.5904,0.5904,1809000003.0
2008-10-23 16:20:00,0.5905,0.5907,0.5904,0.5905,1495599994.0
2008-10-23 16:21:00,0.5904,0.5904,0.59,0.5904,1495599994.0
2008-10-23 16:22:00,0.5904,0.5905,0.5899,0.59045,1005199995.0
2008-10-23 16:23:00,0.59045,0.59105,0.59045,0.591,832100013.0
2008-10-23 16:24:00,0.591,0.59145,0.59095,0.5914,1452599987.0
2008-10-23 16:25:00,0.59135,0.59135,0.5909,0.59115,1239700000.0
2008-10-23 16:26:00,0.5913,0.59145,0.59105,0.59105,1312399997.0
2008-10-23 16:27:00,0.5911,0.5911,0.5899,0.5899,1859600023.0
2008-10-23 16:28:00,0.5896,0.5907,0.5896,0.5907,1859600023.0
2008-10-23 16:29:00,0.5907,0.5922,0.5907,0.5912,1855099995.0
2008-10-23 16:30:00,0.591,0.5914,0.591,0.5912,1855099995.0
2008-10-23 16:31:00,0.5911,0.5916,0.5911,0.5915,1855099995.0
2008-10-23 16:32:00,0.5914,0.5921,0.5914,0.5921,1855099995.0
2008-10-23 16:33:00,0.5923,0.5943,0.5923,0.5939,1855099995.0
2008-10-23 16:34:00,0.5936,0.5942,0.5932,0.5932,1855099995.0
2008-10-23 16:35:00,0.59335,0.59395,0.5924,0.59355,1855099995.0
2008-10-23 16:36:00,0.594,0.5944,0.5937,0.5938,1863799990.0
2008-10-23 16:37:00,0.5938,0.59385,0.5926,0.59265,1863799990.0
2008-10-23 16:38:00,0.5926,0.5934,0.5925,0.5934,2058199999.0
2008-10-23 16:39:00,0.5935,0.5942,0.5932,0.5936,1567900011.0
2008-10-23 16:40:00,0.5937,0.5953,0.5937,0.5953,1567900011.0
2008-10-23 16:41:00,0.5954,0.5955,0.5952,0.5955,1567900011.0
2008-10-23 16:42:00,0.5958,0.5963,0.5958,0.5963,1567900011.0
2008-10-23 16:43:00,0.5966,0.5975,0.5966,0.5967,1281099990.0
2008-10-23 16:44:00,0.59655,0.59705,0.59655,0.5967,1281099990.0
2008-10-23 16:45:00,0.5967,0.5977,0.5967,0.5971,1096099993.0
2008-10-23 16:46:00,0.5971,0.59715,0.5955,0.5955,1096099993.0
2008-10-23 16:47:00,0.59565,0.5958,0.5955,0.5955,449500010.0
2008-10-23 16:48:00,0.5955,0.5955,0.5943,0.59455,1325600003.0
2008-10-23 16:49:00,0.5945,0.5946,0.5937,0.594,1979500008.0
2008-10-23 16:50:00,0.5941,0.5955,0.5941,0.5945,1858499989.0
2008-10-23 16:51:00,0.5946,0.5952,0.59395,0.5952,1858499989.0
2008-10-23 16:52:00,0.5953,0.5958,0.5951,0.5956,1195800014.0
2008-10-23 16:53:00,0.5954,0.5955,0.5949,0.5949,1195800014.0
2008-10-23 16:54:00,0.595,0.5957,0.595,0.5957,1195800014.0
2008-10-23 16:55:00,0.5956,0.5956,0.5946,0.595,1195800014.0
2008-10-23 16:56:00,0.5951,0.5953,0.5942,0.5942,1195800014.0
2008-10-23 16:57:00,0.5941,0.5941,0.5935,0.59395,1195800014.0
2008-10-23 16:58:00,0.59395,0.5941,0.59395,0.5941,1017500008.0
2008-10-23 16:59:00,0.5941,0.5947,0.5936,0.5936,1328300010.0
2008-10-23 17:00:00,0.5937,0.5945,0.5935,0.5938,1328300010.0
2008-10-23 17:01:00,0.5937,0.5942,0.59355,0.5937,1328300010.0
2008-10-23 17:02:00,0.5937,0.59415,0.5937,0.5938,1650199992.0
2008-10-23 17:03:00,0.59385,0.59405,0.5936,0.5936,2032600010.0
2008-10-23 17:04:00,0.59375,0.59375,0.59265,0.5927,1735099996.0
2008-10-23 17:05:00,0.5929,0.5933,0.59275,0.59295,2050599991.0
2008-10-23 17:06:00,0.59285,0.5931,0.5927,0.5927,1836599999.0
2008-10-23 17:07:00,0.5931,0.5931,0.5912,0.5912,1530200008.0
2008-10-23 17:08:00,0.59085,0.5923,0.5907,0.592,1530200008.0
2008-10-23 17:09:00,0.5921,0.59305,0.5921,0.5929,1224800004.0
2008-10-23 17:10:00,0.5927,0.5933,0.5927,0.5933,1579700016.0
2008-10-23 17:11:00,0.5933,0.5934,0.5933,0.5934,719900007.0
2008-10-23 17:12:00,0.5935,0.5935,0.5935,0.5935,361000000.0
2008-10-23 17:13:00,0.5935,0.5935,0.59265,0.5928,1114700016.0
2008-10-23 17:14:00,0.593,0.59315,0.59215,0.5926,1156200006.0
2008-10-23 17:15:00,0.5926,0.593,0.5926,0.593,303200001.0
2008-10-23 17:16:00,0.59315,0.5934,0.5931,0.5934,548199996.0
2008-10-23 17:17:00,0.5934,0.5934,0.5926,0.5928,670400002.0
2008-10-23 17:18:00,0.5928,0.5928,0.5924,0.5927,1508800017.0
2008-10-23 17:19:00,0.5927,0.59285,0.5927,0.5927,564599993.0
2008-10-23 17:20:00,0.5928,0.59285,0.5928,0.59285,902199998.0
2008-10-23 17:21:00,0.59295,0.59315,0.5928,0.5929,1160599997.0
2008-10-23 17:22:00,0.5929,0.5929,0.5929,0.5929,365900011.0
2008-10-23 17:23:00,0.5929,0.5929,0.5929,0.5929,1500699990.0
2008-10-23 17:24:00,0.5929,0.5929,0.5929,0.5929,53200001.0
2008-10-23 17:25:00,0.5929,0.5929,0.5922,0.59275,1467199987.0
2008-10-23 17:26:00,0.5926,0.5928,0.5921,0.5924,1852999998.0
2008-10-23 17:27:00,0.5917,0.5917,0.59,0.5904,1719499981.0
2008-10-23 17:28:00,0.59065,0.5911,0.58885,0.589,1719499981.0
2008-10-23 17:29:00,0.589,0.5896,0.5888,0.5892,1093099999.0
2008-10-23 17:30:00,0.5896,0.58985,0.58905,0.5897,1365400004.0
2008-10-23 17:31:00,0.5897,0.5901,0.5897,0.5899,1614800007.0
2008-10-23 17:32:00,0.58995,0.59005,0.5895,0.5897,1704600016.0
2008-10-23 17:33:00,0.5897,0.58985,0.58965,0.5897,1913799996.0
2008-10-23 17:34:00,0.5896,0.5897,0.5891,0.5894,571299994.0
2008-10-23 17:35:00,0.5893,0.5893,0.5893,0.5893,571299994.0
2008-10-23 17:36:00,0.5893,0.58995,0.5893,0.5896,1455899992.0
2008-10-23 17:37:00,0.5896,0.59,0.58945,0.5899,1655199988.0
2008-10-23 17:38:00,0.5903,0.5903,0.59,0.59,1655700045.0
2008-10-23 17:39:00,0.5899,0.5901,0.5893,0.5897,1655700045.0
2008-10-23 17:40:00,0.5898,0.5898,0.5893,0.5893,1655700045.0
2008-10-23 17:41:00,0.58945,0.5895,0.5891,0.5893,1655700045.0
2008-10-23 17:42:00,0.5892,0.5901,0.5891,0.5901,1432900000.0
2008-10-23 17:43:00,0.5899,0.5899,0.5888,0.58885,1432900000.0
2008-10-23 17:44:00,0.58885,0.58885,0.5885,0.5886,1221100014.0
2008-10-23 17:45:00,0.5886,0.5886,0.5877,0.588,1107900009.0
2008-10-23 17:46:00,0.58785,0.5886,0.5878,0.58855,1467700000.0
2008-10-23 17:47:00,0.5886,0.5886,0.5877,0.5878,1488400000.0
2008-10-23 17:48:00,0.588,0.588,0.5878,0.5878,283600003.0
2008-10-23 17:49:00,0.5878,0.5879,0.5877,0.5877,859099998.0
2008-10-23 17:50:00,0.5877,0.58825,0.5877,0.58825,1295900003.0
2008-10-23 17:51:00,0.5883,0.5885,0.5883,0.5885,371599998.0
2008-10-23 17:52:00,0.5885,0.5898,0.58825,0.5894,1844500016.0
2008-10-23 17:53:00,0.5894,0.5894,0.5884,0.5884,1014899982.0
2008-10-23 17:54:00,0.58845,0.5886,0.58845,0.5886,1014899982.0
2008-10-23 17:55:00,0.5886,0.5887,0.5885,0.5886,754800009.0
2008-10-23 17:56:00,0.5886,0.58905,0.5884,0.58865,1691600006.0
2008-10-23 17:57:00,0.5886,0.5888,0.5886,0.58865,1763300004.0
2008-10-23 17:58:00,0.58865,0.5887,0.58865,0.5887,685299995.0
2008-10-23 17:59:00,0.5887,0.58895,0.58855,0.58875,1037199988.0
2008-10-23 18:00:00,0.58875,0.58885,0.58875,0.5888,606899997.0
2008-10-23 18:01:00,0.5888,0.58945,0.5879,0.5894,2141799996.0
2008-10-23 18:02:00,0.5894,0.5895,0.58865,0.589,1282299994.0
2008-10-23 18:03:00,0.589,0.589,0.5876,0.5884,2072300023.0
2008-10-23 18:04:00,0.5884,0.5884,0.588,0.58805,736999980.0
2008-10-23 18:05:00,0.58805,0.58915,0.58765,0.58805,993600004.0
2008-10-23 18:06:00,0.58815,0.58815,0.588,0.588,279799998.0
2008-10-23 18:07:00,0.588,0.58815,0.5876,0.5877,1663699996.0
2008-10-23 18:08:00,0.5877,0.58775,0.58765,0.58765,970599998.0
2008-10-23 18:09:00,0.58765,0.58765,0.5871,0.5871,228599998.0
2008-10-23 18:10:00,0.5872,0.58755,0.58535,0.58755,1477499984.0
2008-10-23 18:11:00,0.5875,0.58755,0.5875,0.58755,57100001.0
2008-10-23 18:12:00,0.5877,0.5878,0.5875,0.5875,139799999.0
2008-10-23 18:13:00,0.5875,0.588,0.5875,0.5879,381400001.0
2008-10-23 18:14:00,0.5879,0.5879,0.5879,0.5879,132300003.0
2008-10-23 18:15:00,0.58777,0.58793,0.58739,0.58778,1062999993.0
2008-10-23 18:16:00,0.5879,0.5879,0.5876,0.5876,686900004.0
2008-10-23 18:17:00,0.5876,0.5876,0.58675,0.5869,1193700002.0
2008-10-23 18:18:00,0.58687,0.58713,0.58649,0.58681,509999995.0
2008-10-23 18:19:00,0.5869,0.5869,0.585,0.58585,578099988.0
2008-10-23 18:20:00,0.586,0.5861,0.5849,0.58535,877299997.0
2008-10-23 18:21:00,0.5853,0.5855,0.5849,0.58535,742699986.0
2008-10-23 18:22:00,0.58535,0.58535,0.5847,0.5849,497699999.0
2008-10-23 18:23:00,0.5849,0.5854,0.5849,0.5852,1109200011.0
2008-10-23 18:24:00,0.5856,0.5856,0.5844,0.5844,66300002.0
2008-10-23 18:25:00,0.5842,0.5842,0.5842,0.5842,66300002.0
2008-10-23 18:26:00,0.5842,0.5842,0.58375,0.584,657099991.0
2008-10-23 18:27:00,0.584,0.5844,0.5839,0.5844,438500010.0
2008-10-23 18:28:00,0.5845,0.5863,0.5844,0.5856,1312899997.0
2008-10-23 18:29:00,0.5852,0.5852,0.58425,0.58435,1312899997.0
2008-10-23 18:30:00,0.58425,0.5843,0.58385,0.5843,276899997.0
2008-10-23 18:31:00,0.5844,0.58685,0.5844,0.58685,339700007.0
2008-10-23 18:32:00,0.5849,0.5874,0.5845,0.5866,445199990.0
2008-10-23 18:33:00,0.58495,0.5851,0.58495,0.58505,445199990.0
2008-10-23 18:34:00,0.58505,0.58555,0.58505,0.58525,839699998.0
2008-10-23 18:35:00,0.58525,0.5858,0.58525,0.5858,241899997.0
2008-10-23 18:36:00,0.58595,0.58595,0.58595,0.58595,29500000.0
2008-10-23 18:37:00,0.58645,0.5867,0.58555,0.586,1620900009.0
2008-10-23 18:38:00,0.58601,0.58604,0.58586,0.58596,1848700027.0
2008-10-23 18:39:00,0.586,0.586,0.5844,0.5845,1558000007.0
2008-10-23 18:40:00,0.58445,0.58445,0.58445,0.58445,74800002.0
2008-10-23 18:41:00,0.58445,0.58495,0.5843,0.58465,417299994.0
2008-10-23 18:42:00,0.58385,0.5849,0.58375,0.5847,954000002.0
2008-10-23 18:43:00,0.5847,0.58595,0.5844,0.5844,973000001.0
2008-10-23 18:44:00,0.58475,0.5849,0.5845,0.58465,1717800010.0
2008-10-23 18:45:00,0.5847,0.58495,0.5846,0.5847,1500499997.0
2008-10-23 18:46:00,0.58475,0.58535,0.58475,0.5852,581699996.0
2008-10-23 18:47:00,0.5853,0.5853,0.5853,0.5853,87600003.0
2008-10-23 18:48:00,0.5854,0.5854,0.5854,0.5854,466599999.0
2008-10-23 18:49:00,0.5856,0.5856,0.5856,0.5856,466599999.0
2008-10-23 18:50:00,0.5852,0.5852,0.58495,0.5851,466599999.0
2008-10-23 18:51:00,0.5851,0.5851,0.5851,0.5851,154100006.0
2008-10-23 18:52:00,0.58525,0.58525,0.5847,0.5847,817899998.0
2008-10-23 18:53:00,0.58475,0.5848,0.5841,0.58445,490099998.0
2008-10-23 18:54:00,0.58455,0.58455,0.58435,0.58435,316900007.0
2008-10-23 18:55:00,0.5845,0.58455,0.58405,0.5842,930699998.0
2008-10-23 18:56:00,0.5842,0.5843,0.5842,0.5843,124400001.0
2008-10-23 18:57:00,0.5843,0.5843,0.5843,0.5843,37599998.0
2008-10-23 18:58:00,0.5844,0.5844,0.5844,0.5844,982100003.0
2008-10-23 18:59:00,0.5844,0.5844,0.5844,0.5844,345700000.0
2008-10-23 19:00:00,0.5844,0.5844,0.5844,0.5844,117799997.0
2008-10-23 19:01:00,0.58455,0.58485,0.58455,0.58485,136500001.0
2008-10-23 19:02:00,0.585,0.585,0.58445,0.58445,579200001.0
2008-10-23 19:03:00,0.5844,0.5856,0.58385,0.5839,1095999992.0
2008-10-23 19:04:00,0.58395,0.58415,0.58395,0.5841,569000001.0
2008-10-23 19:05:00,0.58405,0.5844,0.5839,0.5839,495499998.0
2008-10-23 19:06:00,0.5839,0.5839,0.5835,0.5835,132099998.0
2008-10-23 19:07:00,0.58365,0.584,0.5836,0.58395,331300009.0
2008-10-23 19:08:00,0.58395,0.58395,0.58325,0.5834,367499998.0
2008-10-23 19:09:00,0.5834,0.5836,0.583,0.5836,1004899993.0
2008-10-23 19:10:00,0.58435,0.58535,0.584,0.584,1004899993.0
2008-10-23 19:11:00,0.584,0.58425,0.5839,0.584,825200004.0
2008-10-23 19:12:00,0.584,0.58435,0.5839,0.584,1055000003.0
2008-10-23 19:13:00,0.584,0.584,0.584,0.584,320200001.0
2008-10-23 19:14:00,0.584,0.584,0.583,0.5831,187600000.0
2008-10-23 19:15:00,0.5831,0.58455,0.5831,0.58375,1198300000.0
2008-10-23 19:16:00,0.5845,0.586,0.5844,0.58565,1213600010.0
2008-10-23 19:17:00,0.5858,0.5873,0.5858,0.5868,728900002.0
2008-10-23 19:18:00,0.58675,0.5869,0.5865,0.5866,728900002.0
2008-10-23 19:19:00,0.5866,0.58685,0.5855,0.58635,887000007.0
2008-10-23 19:20:00,0.58635,0.58635,0.5862,0.58635,687899997.0
2008-10-23 19:21:00,0.5866,0.5871,0.5865,0.587,779700014.0
2008-10-23 19:22:00,0.5869,0.5869,0.5869,0.5869,46900002.0
2008-10-23 19:23:00,0.58685,0.58685,0.58685,0.58685,61299999.0
2008-10-23 19:24:00,0.58684,0.58702,0.58648,0.58651,610100003.0
2008-10-23 19:25:00,0.5869,0.587,0.58645,0.58685,368499991.0
2008-10-23 19:26:00,0.58675,0.58675,0.58675,0.58675,103000000.0
2008-10-23 19:27:00,0.58675,0.58696,0.58619,0.58674,740000006.0
2008-10-23 19:28:00,0.58685,0.5871,0.5863,0.5867,1479099999.0
2008-10-23 19:29:00,0.5868,0.58705,0.5866,0.5866,1534900015.0
2008-10-23 19:30:00,0.5866,0.58665,0.5863,0.5863,874899999.0
2008-10-23 19:31:00,0.5863,0.5863,0.586,0.5861,750899999.0
2008-10-23 19:32:00,0.5861,0.5861,0.58525,0.5856,721700008.0
2008-10-23 19:33:00,0.5857,0.5857,0.58525,0.58545,1527000020.0
2008-10-23 19:34:00,0.58545,0.58585,0.58545,0.58585,1096999998.0
2008-10-23 19:35:00,0.58585,0.58585,0.5855,0.5855,576699997.0
2008-10-23 19:36:00,0.58515,0.58515,0.58415,0.5851,811399999.0
2008-10-23 19:37:00,0.5852,0.58575,0.5852,0.5856,557600004.0
2008-10-23 19:38:00,0.5856,0.5856,0.5856,0.5856,96900002.0
2008-10-23 19:39:00,0.5856,0.5856,0.5855,0.5856,337499994.0
2008-10-23 19:40:00,0.5856,0.5856,0.58485,0.5851,337499994.0
2008-10-23 19:41:00,0.5851,0.5851,0.5849,0.5849,536699992.0
2008-10-23 19:42:00,0.5849,0.5849,0.5849,0.5849,175699997.0
2008-10-23 19:43:00,0.585,0.5857,0.585,0.58555,617900008.0
2008-10-23 19:44:00,0.58555,0.5859,0.5854,0.5855,515400001.0
2008-10-23 19:45:00,0.5855,0.5855,0.5855,0.5855,553300004.0
2008-10-23 19:46:00,0.5855,0.5855,0.5855,0.5855,46700001.0
2008-10-23 19:47:00,0.5855,0.5855,0.5855,0.5855,36099998.0
2008-10-23 19:48:00,0.58565,0.58565,0.5842,0.58555,673500001.0
2008-10-23 19:49:00,0.58495,0.58495,0.58495,0.58495,46900002.0
2008-10-23 19:50:00,0.58528,0.58528,0.58477,0.58495,661200001.0
2008-10-23 19:51:00,0.5851,0.5851,0.5851,0.5851,41099998.0
2008-10-23 19:52:00,0.5851,0.5851,0.5851,0.5851,58700001.0
2008-10-23 19:53:00,0.5849,0.58495,0.5834,0.58385,1150500004.0
2008-10-23 19:54:00,0.584,0.58485,0.58325,0.58435,1097899995.0
2008-10-23 19:55:00,0.58475,0.5851,0.5834,0.58445,2101499995.0
2008-10-23 19:56:00,0.5846,0.5846,0.5846,0.5846,408499992.0
2008-10-23 19:57:00,0.58395,0.5851,0.58395,0.5851,914500003.0
2008-10-23 19:58:00,0.58515,0.58605,0.5851,0.58605,587199997.0
2008-10-23 19:59:00,0.58595,0.5861,0.5851,0.5851,1675199979.0
2008-10-23 20:00:00,0.58525,0.5853,0.5847,0.5847,992999992.0
2008-10-23 20:01:00,0.5848,0.585,0.5847,0.585,190300002.0
2008-10-23 20:02:00,0.5847,0.5847,0.5841,0.5841,724600001.0
2008-10-23 20:03:00,0.58335,0.5841,0.58335,0.5837,616300002.0
2008-10-23 20:04:00,0.5839,0.5839,0.5839,0.5839,70099998.0
2008-10-23 20:05:00,0.58385,0.58385,0.5837,0.5837,293000000.0
2008-10-23 20:06:00,0.5837,0.58435,0.5837,0.58435,773699981.0
2008-10-23 20:07:00,0.584,0.58425,0.584,0.58425,170599998.0
2008-10-23 20:08:00,0.58445,0.5851,0.58425,0.58455,471500005.0
2008-10-23 20:09:00,0.5847,0.5847,0.5847,0.5847,74900002.0
2008-10-23 20:10:00,0.58473,0.58513,0.58473,0.58489,516500009.0
2008-10-23 20:11:00,0.58485,0.58485,0.58485,0.58485,168000005.0
2008-10-23 20:12:00,0.5853,0.58545,0.5849,0.5853,469799994.0
2008-10-23 20:13:00,0.58545,0.58545,0.5849,0.5849,460899997.0
2008-10-23 20:14:00,0.5849,0.5849,0.58415,0.58415,154200001.0
2008-10-23 20:15:00,0.5843,0.5845,0.5843,0.5845,206899997.0
2008-10-23 20:16:00,0.5845,0.5845,0.5843,0.5843,125099998.0
2008-10-23 20:17:00,0.5843,0.58435,0.5842,0.58435,546799999.0
2008-10-23 20:18:00,0.58408,0.58428,0.58407,0.58413,376200006.0
2008-10-23 20:19:00,0.5842,0.5843,0.58275,0.58285,167200000.0
2008-10-23 20:20:00,0.58285,0.58345,0.58275,0.5828,1280399987.0
2008-10-23 20:21:00,0.583,0.5832,0.5809,0.5809,843699997.0
2008-10-23 20:22:00,0.5806,0.5817,0.5806,0.5817,843699997.0
2008-10-23 20:23:00,0.5816,0.58235,0.58145,0.58145,171299997.0
2008-10-23 20:24:00,0.582,0.58255,0.582,0.5824,1067299993.0
2008-10-23 20:25:00,0.5824,0.58325,0.5824,0.58325,485900001.0
2008-10-23 20:26:00,0.5834,0.5838,0.5834,0.5838,219200001.0
2008-10-23 20:27:00,0.58395,0.58395,0.58385,0.58385,190499992.0
2008-10-23 20:28:00,0.584,0.584,0.584,0.584,84199997.0
2008-10-23 20:29:00,0.5839,0.5839,0.58365,0.5838,448499996.0
2008-10-23 20:30:00,0.5838,0.5838,0.5829,0.5831,1002299991.0
2008-10-23 20:31:00,0.5832,0.58385,0.5832,0.58375,662099995.0
2008-10-23 20:32:00,0.5838,0.58415,0.5838,0.58415,348299999.0
2008-10-23 20:33:00,0.5841,0.58415,0.58385,0.5841,415799996.0
2008-10-23 20:34:00,0.5837,0.5841,0.5837,0.5841,487800006.0
2008-10-23 20:35:00,0.5841,0.5841,0.5841,0.5841,100199999.0
2008-10-23 20:36:00,0.5841,0.5841,0.5841,0.5841,108900002.0
2008-10-23 20:37:00,0.5841,0.5841,0.5841,0.5841,197599993.0
2008-10-23 20:38:00,0.58335,0.58335,0.5819,0.58255,900400003.0
2008-10-23 20:39:00,0.5827,0.58295,0.582,0.582,470499993.0
2008-10-23 20:40:00,0.58215,0.5823,0.58215,0.5823,172600003.0
2008-10-23 20:41:00,0.58235,0.5825,0.5818,0.5825,909299994.0
2008-10-23 20:42:00,0.5826,0.58275,0.5825,0.5825,414500000.0
2008-10-23 20:43:00,0.5825,0.5825,0.5813,0.5816,1571800018.0
2008-10-23 20:44:00,0.5816,0.5816,0.581,0.58135,641099993.0
2008-10-23 20:45:00,0.58135,0.5814,0.58085,0.5814,681199996.0
2008-10-23 20:46:00,0.58145,0.5815,0.581,0.581,995999995.0
2008-10-23 20:47:00,0.581,0.581,0.58025,0.5803,698100003.0
2008-10-23 20:48:00,0.5803,0.5803,0.57985,0.57985,748600015.0
2008-10-23 20:49:00,0.5799,0.58,0.5799,0.58,259200001.0
2008-10-23 20:50:00,0.58,0.5802,0.58,0.58015,300399998.0
2008-10-23 20:51:00,0.5801,0.58025,0.58,0.58005,871500004.0
2008-10-23 20:52:00,0.58005,0.58005,0.58,0.58,176799999.0
2008-10-23 20:53:00,0.58,0.58,0.5798,0.5799,934799997.0
2008-10-23 20:54:00,0.5798,0.58005,0.5798,0.58,381300003.0
2008-10-23 20:55:00,0.58,0.58,0.57935,0.5797,1063400015.0
2008-10-23 20:56:00,0.5796,0.5796,0.57915,0.5795,486499997.0
2008-10-23 20:57:00,0.5797,0.5798,0.57935,0.5796,420700006.0
2008-10-23 20:58:00,0.5796,0.5798,0.57955,0.5796,208899997.0
2008-10-23 20:59:00,0.5797,0.5797,0.57955,0.57965,610700004.0
2008-10-23 21:00:00,0.57985,0.5799,0.5796,0.5796,204500005.0
2008-10-23 21:01:00,0.5796,0.5796,0.5796,0.5796,69699997.0
2008-10-23 21:02:00,0.5796,0.5802,0.57955,0.5801,877000005.0
2008-10-23 21:03:00,0.5803,0.5805,0.5801,0.58025,620500007.0
2008-10-23 21:04:00,0.58025,0.5806,0.5802,0.5804,343600000.0
2008-10-23 21:05:00,0.5804,0.5804,0.57945,0.58005,613200013.0
2008-10-23 21:06:00,0.57995,0.58015,0.5798,0.58,647199983.0
2008-10-23 21:07:00,0.57995,0.57995,0.5799,0.57995,221000000.0
2008-10-23 21:08:00,0.57995,0.58005,0.57975,0.58,693800000.0
2008-10-23 21:09:00,0.5808,0.58105,0.58,0.58105,642799997.0
2008-10-23 21:10:00,0.5813,0.58195,0.58105,0.5815,553100000.0
2008-10-23 21:11:00,0.58115,0.5819,0.58115,0.5813,525900003.0
2008-10-23 21:12:00,0.5814,0.5814,0.58085,0.581,314800004.0
2008-10-23 21:13:00,0.5811,0.5828,0.5811,0.58245,893299996.0
2008-10-23 21:14:00,0.5823,0.58275,0.582,0.5826,747399994.0
2008-10-23 21:15:00,0.5826,0.5826,0.58085,0.5815,632099992.0
2008-10-23 21:16:00,0.5815,0.58305,0.5815,0.5821,1544400006.0
2008-10-23 21:17:00,0.5824,0.5834,0.5824,0.5832,1257699999.0
2008-10-23 21:18:00,0.58325,0.58355,0.58315,0.5834,742000009.0
2008-10-23 21:19:00,0.5834,0.5835,0.5832,0.5835,1365699999.0
2008-10-23 21:20:00,0.5834,0.5834,0.5828,0.5828,615800002.0
2008-10-23 21:21:00,0.5835,0.5835,0.58285,0.5829,950599983.0
2008-10-23 21:22:00,0.5829,0.58325,0.5829,0.58305,211400007.0
2008-10-23 21:23:00,0.5832,0.5832,0.5831,0.5831,234699993.0
2008-10-23 21:24:00,0.5832,0.5833,0.5832,0.5832,84000000.0
2008-10-23 21:25:00,0.583,0.58375,0.583,0.58375,437799997.0
2008-10-23 21:26:00,0.5834,0.5839,0.5834,0.5838,267600001.0
2008-10-23 21:27:00,0.584,0.58425,0.5839,0.5842,403000005.0
2008-10-23 21:28:00,0.58405,0.5841,0.584,0.584,459200009.0
2008-10-23 21:29:00,0.584,0.58415,0.584,0.584,479700011.0
2008-10-23 21:30:00,0.584,0.584,0.584,0.584,182400002.0
2008-10-23 21:31:00,0.584,0.584,0.584,0.584,180900002.0
2008-10-23 21:32:00,0.584,0.584,0.583,0.5831,605200001.0
2008-10-23 21:33:00,0.58325,0.58335,0.58325,0.5833,324599997.0
2008-10-23 21:34:00,0.58335,0.58335,0.5833,0.58335,265700006.0
2008-10-23 21:35:00,0.58335,0.58355,0.58335,0.58355,292399997.0
2008-10-23 21:36:00,0.5835,0.5835,0.5835,0.5835,55200001.0
2008-10-23 21:37:00,0.5835,0.5835,0.5835,0.5835,103599998.0
2008-10-23 21:38:00,0.58385,0.584,0.58345,0.58345,255699997.0
2008-10-23 21:39:00,0.5836,0.5836,0.5836,0.5836,92000000.0
2008-10-23 21:40:00,0.5836,0.5836,0.58305,0.58315,226599998.0
2008-10-23 21:41:00,0.5834,0.58345,0.5834,0.5834,204500003.0
2008-10-23 21:42:00,0.58335,0.58335,0.58335,0.58335,54700001.0
2008-10-23 21:43:00,0.5835,0.58375,0.5835,0.58375,120500000.0
2008-10-23 21:44:00,0.5843,0.5843,0.5837,0.58385,798099989.0
2008-10-23 21:45:00,0.584,0.58575,0.584,0.58515,1244800001.0
2008-10-23 21:46:00,0.58525,0.5883,0.58525,0.5883,643399991.0
2008-10-23 21:47:00,0.5876,0.5896,0.5876,0.5893,1017800012.0
2008-10-23 21:48:00,0.5897,0.58975,0.58905,0.5896,1017800012.0
2008-10-23 21:49:00,0.58955,0.58975,0.5895,0.58975,255199996.0
2008-10-23 21:50:00,0.58975,0.5899,0.58955,0.58955,516500016.0
2008-10-23 21:51:00,0.5896,0.58995,0.5896,0.5896,844300003.0
2008-10-23 21:52:00,0.5896,0.5896,0.5882,0.5891,759199999.0
2008-10-23 21:53:00,0.5891,0.5891,0.58875,0.589,425000001.0
2008-10-23 21:54:00,0.589,0.589,0.5886,0.5886,430299999.0
2008-10-23 21:55:00,0.5886,0.5887,0.58795,0.5883,469599998.0
2008-10-23 21:56:00,0.58825,0.58865,0.5882,0.58845,350300002.0
2008-10-23 21:57:00,0.5885,0.5885,0.5882,0.5882,217300003.0
2008-10-23 21:58:00,0.5883,0.5883,0.5882,0.58825,557499997.0
2008-10-23 21:59:00,0.58845,0.5897,0.5884,0.5893,630199989.0
2008-10-23 22:00:00,0.5893,0.59095,0.5892,0.59065,1162599979.0
2008-10-23 22:01:00,0.59065,0.59175,0.5906,0.59175,1663499992.0
2008-10-23 22:02:00,0.59185,0.5925,0.5915,0.59245,771599999.0
2008-10-23 22:03:00,0.59255,0.5931,0.59175,0.5927,1128299992.0
2008-10-23 22:04:00,0.5927,0.59395,0.5927,0.59395,486000008.0
2008-10-23 22:05:00,0.5948,0.59555,0.594,0.59455,2080499982.0
2008-10-23 22:06:00,0.5945,0.5945,0.59365,0.59375,651899997.0
2008-10-23 22:07:00,0.59395,0.5945,0.59365,0.594,835800006.0
2008-10-23 22:08:00,0.5941,0.5941,0.5941,0.5941,239199991.0
2008-10-23 22:09:00,0.5941,0.5941,0.5935,0.59375,153799999.0
2008-10-23 22:10:00,0.5937,0.59375,0.5935,0.5937,141500005.0
2008-10-23 22:11:00,0.5937,0.59475,0.5937,0.59435,916700002.0
2008-10-23 22:12:00,0.5946,0.59505,0.5946,0.5948,934500000.0
2008-10-23 22:13:00,0.59545,0.59545,0.5947,0.5948,416499985.0
2008-10-23 22:14:00,0.59485,0.596,0.5948,0.59515,927599996.0
2008-10-23 22:15:00,0.5953,0.5955,0.5953,0.5954,219400007.0
2008-10-23 22:16:00,0.5953,0.5955,0.5953,0.5955,1025099998.0
2008-10-23 22:17:00,0.59545,0.5969,0.5953,0.5969,711900009.0
2008-10-23 22:18:00,0.597,0.597,0.59535,0.5956,516199994.0
2008-10-23 22:19:00,0.59585,0.59615,0.59485,0.5954,809899998.0
2008-10-23 22:20:00,0.59585,0.5962,0.59575,0.59595,670999996.0
2008-10-23 22:21:00,0.59555,0.59605,0.5952,0.59605,682200006.0
2008-10-23 22:22:00,0.59625,0.5968,0.59615,0.59615,792399997.0
2008-10-23 22:23:00,0.5964,0.5965,0.59525,0.5954,619900004.0
2008-10-23 22:24:00,0.5955,0.5955,0.5954,0.5954,320500000.0
2008-10-23 22:25:00,0.5954,0.5954,0.59475,0.5949,147800001.0
2008-10-23 22:26:00,0.5946,0.5946,0.5946,0.5946,80700001.0
2008-10-23 22:27:00,0.5946,0.5946,0.5946,0.5946,26799999.0
2008-10-23 22:28:00,0.5946,0.5946,0.5946,0.5946,45600001.0
2008-10-23 22:29:00,0.5946,0.5946,0.5946,0.5946,110399997.0
2008-10-23 22:30:00,0.5946,0.59535,0.59445,0.5946,589799998.0
2008-10-23 22:31:00,0.5946,0.5946,0.5946,0.5946,34599998.0
2008-10-23 22:32:00,0.5946,0.5946,0.59395,0.59395,89399999.0
2008-10-23 22:33:00,0.594,0.5941,0.59385,0.5941,229900006.0
2008-10-23 22:34:00,0.594,0.594,0.594,0.594,86599998.0
2008-10-23 22:35:00,0.5939,0.5939,0.5939,0.5939,47299999.0
2008-10-23 22:36:00,0.594,0.594,0.594,0.594,50599998.0
2008-10-23 22:37:00,0.5938,0.5939,0.5938,0.5939,186700001.0
2008-10-23 22:38:00,0.5938,0.5938,0.59325,0.5934,209699997.0
2008-10-23 22:39:00,0.5934,0.5934,0.5934,0.5934,57000000.0
2008-10-23 22:40:00,0.59345,0.5938,0.5934,0.5936,1955299976.0
2008-10-23 22:41:00,0.5938,0.59395,0.59375,0.59395,358800007.0
2008-10-23 22:42:00,0.5941,0.5948,0.5941,0.5948,192300001.0
2008-10-23 22:43:00,0.5948,0.595,0.5948,0.595,284300011.0
2008-10-23 22:44:00,0.595,0.5951,0.59435,0.59465,215899995.0
2008-10-23 22:45:00,0.5948,0.59635,0.5948,0.59565,1306699993.0
2008-10-23 22:46:00,0.5958,0.59595,0.5958,0.5959,559300005.0
2008-10-23 22:47:00,0.5958,0.59595,0.5953,0.5955,491200000.0
2008-10-23 22:48:00,0.5955,0.5957,0.5955,0.5955,321600008.0
2008-10-23 22:49:00,0.5957,0.5957,0.5955,0.5955,176699997.0
2008-10-23 22:50:00,0.5955,0.59575,0.59535,0.59575,176699997.0
2008-10-23 22:51:00,0.5959,0.5959,0.5955,0.5956,162400002.0
2008-10-23 22:52:00,0.5956,0.5956,0.5955,0.5956,303999995.0
2008-10-23 22:53:00,0.5947,0.5947,0.5935,0.59385,493700000.0
2008-10-23 22:54:00,0.5939,0.59395,0.5936,0.5936,495000004.0
2008-10-23 22:55:00,0.5933,0.5933,0.5933,0.5933,247600007.0
2008-10-23 22:56:00,0.5933,0.59365,0.5933,0.59355,361800005.0
2008-10-23 22:57:00,0.5935,0.5935,0.5935,0.5935,115800004.0
2008-10-23 22:58:00,0.59335,0.5934,0.59335,0.5934,162300003.0
2008-10-23 22:59:00,0.59395,0.5947,0.59395,0.5947,292500000.0
2008-10-23 23:00:00,0.5947,0.5947,0.5947,0.5947,7100000.0
2008-10-23 23:01:00,0.59453,0.59453,0.594,0.5944,1017600008.0
2008-10-23 23:02:00,0.59431,0.59451,0.59428,0.59451,360200001.0
2008-10-23 23:03:00,0.59423,0.59482,0.59346,0.59477,736299993.0
2008-10-23 23:04:00,0.5942,0.5942,0.59405,0.59405,207500000.0
2008-10-23 23:05:00,0.5942,0.5943,0.5942,0.5942,156500000.0
2008-10-23 23:06:00,0.5942,0.5943,0.5942,0.5943,103500000.0
2008-10-23 23:07:00,0.5943,0.5946,0.5943,0.5946,206600003.0
2008-10-23 23:08:00,0.5946,0.5949,0.5946,0.5949,267300007.0
2008-10-23 23:09:00,0.5949,0.597,0.5949,0.597,960000016.0
2008-10-23 23:10:00,0.5972,0.5978,0.5972,0.5975,622000000.0
2008-10-23 23:11:00,0.5975,0.5975,0.5975,0.5975,503500000.0
2008-10-23 23:12:00,0.5975,0.5975,0.5975,0.5975,604999997.0
2008-10-23 23:13:00,0.5975,0.5975,0.5975,0.5975,187099994.0
2008-10-23 23:14:00,0.59815,0.5984,0.59815,0.5984,237999997.0
2008-10-23 23:15:00,0.59865,0.5987,0.5984,0.5984,670699996.0
2008-10-23 23:16:00,0.5984,0.5984,0.5984,0.5984,53500000.0
2008-10-23 23:17:00,0.5982,0.5984,0.5982,0.59835,360599993.0
2008-10-23 23:18:00,0.5984,0.5984,0.59765,0.598,833900004.0
2008-10-23 23:19:00,0.59755,0.5979,0.5974,0.5974,285700004.0
2008-10-23 23:20:00,0.5976,0.5976,0.5976,0.5976,43799999.0
2008-10-23 23:21:00,0.5975,0.5975,0.5974,0.5974,370100003.0
2008-10-23 23:22:00,0.5974,0.5975,0.5974,0.5975,86299999.0
2008-10-23 23:23:00,0.5974,0.5974,0.5974,0.5974,631299994.0
2008-10-23 23:24:00,0.5974,0.5974,0.5974,0.5974,98700001.0
2008-10-23 23:25:00,0.5974,0.5974,0.5974,0.5974,179799996.0
2008-10-23 23:26:00,0.5966,0.59715,0.5966,0.59715,125199998.0
2008-10-23 23:27:00,0.59675,0.59675,0.59675,0.59675,51700001.0
2008-10-23 23:28:00,0.5971,0.5971,0.5971,0.5971,91000000.0
2008-10-23 23:29:00,0.5971,0.5972,0.59625,0.5964,280200003.0
2008-10-23 23:30:00,0.5964,0.5964,0.5964,0.5964,453999997.0
2008-10-23 23:31:00,0.5964,0.5964,0.5964,0.5964,143599998.0
2008-10-23 23:32:00,0.5964,0.5968,0.59625,0.59655,187599998.0
2008-10-23 23:33:00,0.59665,0.5969,0.5963,0.5969,281799997.0
2008-10-23 23:34:00,0.5969,0.5969,0.5968,0.5968,81499999.0
2008-10-23 23:35:00,0.5969,0.597,0.5968,0.5968,56200000.0
2008-10-23 23:36:00,0.59625,0.59625,0.59625,0.59625,23200001.0
2008-10-23 23:37:00,0.59724,0.59733,0.59708,0.59716,1588599960.0
2008-10-23 23:38:00,0.5966,0.5966,0.5966,0.5966,34599998.0
2008-10-23 23:39:00,0.5968,0.5968,0.5968,0.5968,70800003.0
2008-10-23 23:40:00,0.59625,0.59625,0.59625,0.59625,62400002.0
2008-10-23 23:41:00,0.5972,0.5972,0.5972,0.5972,108500000.0
2008-10-23 23:42:00,0.5974,0.5974,0.5973,0.5974,133900002.0
2008-10-23 23:43:00,0.598,0.59855,0.59775,0.59775,526700000.0
2008-10-23 23:44:00,0.5979,0.5979,0.5979,0.5979,177599998.0
2008-10-23 23:45:00,0.5979,0.5979,0.5979,0.5979,446400012.0
2008-10-23 23:46:00,0.59815,0.5984,0.59815,0.5984,291599998.0
2008-10-23 23:47:00,0.5985,0.5985,0.5985,0.5985,54200001.0
2008-10-23 23:48:00,0.59865,0.59865,0.59835,0.59835,538700001.0
2008-10-23 23:49:00,0.59835,0.5984,0.59835,0.5984,160299995.0
2008-10-23 23:50:00,0.5985,0.5986,0.5984,0.59845,506200004.0
2008-10-23 23:51:00,0.5984,0.5984,0.5983,0.5983,832999994.0
2008-10-23 23:52:00,0.59766,0.59766,0.59739,0.5976,309400006.0
2008-10-23 23:53:00,0.5977,0.5977,0.5974,0.5974,195199996.0
2008-10-23 23:54:00,0.5973,0.5974,0.5973,0.5974,70700001.0
2008-10-23 23:55:00,0.5974,0.5974,0.5974,0.5974,39799999.0
2008-10-23 23:56:00,0.5973,0.5973,0.5973,0.5973,91099998.0
2008-10-23 23:57:00,0.59695,0.59695,0.5967,0.5967,100100000.0
2008-10-23 23:58:00,0.5968,0.5968,0.5968,0.5968,217600000.0
2008-10-23 23:59:00,0.5968,0.5968,0.5968,0.5968,33299999.0
2008-10-24 00:00:00,0.5968,0.5968,0.5968,0.5968,84400002.0
2008-10-24 00:01:00,0.5968,0.5968,0.5968,0.5968,73000000.0
2008-10-24 00:02:00,0.59654,0.59675,0.59639,0.59668,753799999.0
2008-10-24 00:03:00,0.59674,0.59691,0.59584,0.59584,554300002.0
2008-10-24 00:04:00,0.5968,0.5968,0.5958,0.5958,236700001.0
2008-10-24 00:05:00,0.596,0.596,0.596,0.596,91899997.0
2008-10-24 00:06:00,0.5961,0.5963,0.5961,0.5963,215500000.0
2008-10-24 00:07:00,0.5959,0.5959,0.5959,0.5959,59500000.0
2008-10-24 00:08:00,0.59574,0.59593,0.59574,0.59584,768600003.0
2008-10-24 00:09:00,0.596,0.5961,0.596,0.5961,106799999.0
2008-10-24 00:10:00,0.59625,0.59625,0.59625,0.59625,65400002.0
2008-10-24 00:11:00,0.59627,0.5964,0.5961,0.59623,891899994.0
2008-10-24 00:12:00,0.596,0.5963,0.596,0.5961,153000000.0
2008-10-24 00:13:00,0.5961,0.5962,0.5959,0.5959,772699994.0
2008-10-24 00:14:00,0.5959,0.59685,0.59585,0.59685,1402300009.0
2008-10-24 00:15:00,0.5968,0.59685,0.5967,0.5967,223799999.0
2008-10-24 00:16:00,0.5966,0.59685,0.5966,0.5968,285900001.0
2008-10-24 00:17:00,0.59685,0.5969,0.59675,0.59675,468500000.0
2008-10-24 00:18:00,0.5968,0.597,0.5967,0.5969,1107199981.0
2008-10-24 00:19:00,0.59685,0.59685,0.59685,0.59685,49900002.0
2008-10-24 00:20:00,0.59685,0.59685,0.59645,0.59645,499300004.0
2008-10-24 00:21:00,0.5964,0.5964,0.5961,0.5962,633300002.0
2008-10-24 00:22:00,0.59635,0.59635,0.59635,0.59635,64800003.0
2008-10-24 00:23:00,0.596,0.5961,0.596,0.596,155500000.0
2008-10-24 00:24:00,0.59615,0.5965,0.59615,0.5963,1090499997.0
2008-10-24 00:25:00,0.5962,0.5964,0.5962,0.5962,451700003.0
2008-10-24 00:26:00,0.5962,0.5964,0.596,0.5964,882499995.0
2008-10-24 00:27:00,0.59615,0.59615,0.59593,0.596,520999992.0
2008-10-24 00:28:00,0.5964,0.5964,0.596,0.596,382699990.0
2008-10-24 00:29:00,0.5961,0.5961,0.5954,0.5954,709699997.0
2008-10-24 00:30:00,0.5954,0.5954,0.5946,0.5949,411700003.0
2008-10-24 00:31:00,0.5952,0.5952,0.5952,0.5952,59000000.0
2008-10-24 00:32:00,0.59475,0.59475,0.59475,0.59475,131899994.0
2008-10-24 00:33:00,0.5949,0.5949,0.5949,0.5949,157799994.0
2008-10-24 00:34:00,0.5949,0.5949,0.5942,0.59445,1147300007.0
2008-10-24 00:35:00,0.5944,0.5944,0.5934,0.59375,847399993.0
2008-10-24 00:36:00,0.5939,0.5939,0.59345,0.5935,1184999991.0
2008-10-24 00:37:00,0.5936,0.5936,0.5926,0.59315,837499989.0
2008-10-24 00:38:00,0.59315,0.59435,0.59315,0.59435,942099983.0
2008-10-24 00:39:00,0.5946,0.5949,0.5946,0.5949,206600003.0
2008-10-24 00:40:00,0.5952,0.59535,0.5952,0.59535,119200005.0
2008-10-24 00:41:00,0.5949,0.595,0.5949,0.595,227299999.0
2008-10-24 00:42:00,0.595,0.595,0.59375,0.594,931500010.0
2008-10-24 00:43:00,0.594,0.594,0.59295,0.59355,910899994.0
2008-10-24 00:44:00,0.59365,0.5938,0.5935,0.5938,911200007.0
2008-10-24 00:45:00,0.594,0.5942,0.5939,0.5939,174699997.0
2008-10-24 00:46:00,0.5939,0.5939,0.59285,0.5932,710900002.0
2008-10-24 00:47:00,0.5929,0.5929,0.5927,0.5929,499200006.0
2008-10-24 00:48:00,0.5929,0.5941,0.5929,0.59335,1050599998.0
2008-10-24 00:49:00,0.5937,0.594,0.59325,0.594,561700011.0
2008-10-24 00:50:00,0.5941,0.59415,0.5939,0.59415,429400002.0
2008-10-24 00:51:00,0.5944,0.5946,0.5942,0.5946,612499995.0
2008-10-24 00:52:00,0.5945,0.59485,0.5944,0.5948,348999995.0
2008-10-24 00:53:00,0.5951,0.5952,0.59375,0.5949,361599998.0
2008-10-24 00:54:00,0.5949,0.5949,0.59395,0.5943,1049699996.0
2008-10-24 00:55:00,0.5946,0.59475,0.5945,0.5945,179200006.0
2008-10-24 00:56:00,0.5948,0.595,0.5948,0.5949,434399997.0
2008-10-24 00:57:00,0.59495,0.5952,0.59435,0.5949,743599992.0
2008-10-24 00:58:00,0.59472,0.59487,0.59454,0.59478,506799998.0
2008-10-24 00:59:00,0.59485,0.59485,0.5942,0.5942,865200005.0
2008-10-24 01:00:00,0.59425,0.5944,0.5942,0.5944,260599993.0
2008-10-24 01:01:00,0.59475,0.595,0.59475,0.595,104000000.0
2008-10-24 01:02:00,0.5949,0.5954,0.5949,0.5954,491000001.0
2008-10-24 01:03:00,0.59493,0.59525,0.59471,0.59501,1359200002.0
2008-10-24 01:04:00,0.59497,0.59536,0.59485,0.59514,1195999995.0
2008-10-24 01:05:00,0.59555,0.59565,0.59555,0.5956,261299995.0
2008-10-24 01:06:00,0.5956,0.5956,0.5956,0.5956,93299999.0
2008-10-24 01:07:00,0.5956,0.5956,0.59495,0.59495,143800003.0
2008-10-24 01:08:00,0.5949,0.59535,0.5949,0.5952,525700001.0
2008-10-24 01:09:00,0.5953,0.5953,0.5953,0.5953,242200001.0
2008-10-24 01:10:00,0.5954,0.5955,0.5954,0.5955,93400002.0
2008-10-24 01:11:00,0.5954,0.5955,0.5954,0.5955,173400001.0
2008-10-24 01:12:00,0.59553,0.59562,0.59529,0.59548,433000009.0
2008-10-24 01:13:00,0.5956,0.59565,0.5955,0.5955,383200006.0
2008-10-24 01:14:00,0.59565,0.596,0.59565,0.596,356099993.0
2008-10-24 01:15:00,0.596,0.59615,0.596,0.59615,223800004.0
2008-10-24 01:16:00,0.5962,0.5964,0.5962,0.59635,603299999.0
2008-10-24 01:17:00,0.5963,0.5965,0.5963,0.5964,1207699996.0
2008-10-24 01:18:00,0.5964,0.5965,0.59635,0.5964,345799995.0
2008-10-24 01:19:00,0.59645,0.5965,0.5964,0.5964,143799999.0
2008-10-24 01:20:00,0.5968,0.5968,0.5966,0.5966,2132599995.0
2008-10-24 01:21:00,0.59611,0.59654,0.59611,0.59636,2132599995.0
2008-10-24 01:22:00,0.5964,0.5965,0.5964,0.59645,242000000.0
2008-10-24 01:23:00,0.5964,0.59645,0.5962,0.5962,591499999.0
2008-10-24 01:24:00,0.5962,0.5962,0.59545,0.5958,720400013.0
2008-10-24 01:25:00,0.5957,0.5957,0.59465,0.5948,1191099993.0
2008-10-24 01:26:00,0.5948,0.5949,0.5946,0.5949,514699987.0
2008-10-24 01:27:00,0.59515,0.5955,0.59475,0.59475,723700002.0
2008-10-24 01:28:00,0.59495,0.59495,0.594,0.5944,686600013.0
2008-10-24 01:29:00,0.5944,0.5944,0.59375,0.594,850000007.0
2008-10-24 01:30:00,0.5939,0.5944,0.5939,0.5941,416999995.0
2008-10-24 01:31:00,0.5941,0.5942,0.5939,0.59415,464300004.0
2008-10-24 01:32:00,0.59435,0.5944,0.5939,0.5944,868700005.0
2008-10-24 01:33:00,0.5945,0.5945,0.5945,0.5945,54400002.0
2008-10-24 01:34:00,0.5946,0.59465,0.5946,0.59465,134000000.0
2008-10-24 01:35:00,0.59465,0.5948,0.5942,0.5944,746999999.0
2008-10-24 01:36:00,0.5945,0.5945,0.5945,0.5945,205199997.0
2008-10-24 01:37:00,0.5945,0.5945,0.59385,0.5939,150399999.0
2008-10-24 01:38:00,0.5938,0.594,0.5938,0.594,468399998.0
2008-10-24 01:39:00,0.5941,0.5941,0.5941,0.5941,132399997.0
2008-10-24 01:40:00,0.5941,0.5943,0.5941,0.5943,124199996.0
2008-10-24 01:41:00,0.5943,0.5943,0.5943,0.5943,86500000.0
2008-10-24 01:42:00,0.5943,0.5951,0.5943,0.5949,626499999.0
2008-10-24 01:43:00,0.59505,0.59505,0.5947,0.5947,341300008.0
2008-10-24 01:44:00,0.5948,0.5948,0.59395,0.59395,766900003.0
2008-10-24 01:45:00,0.594,0.5941,0.59395,0.5941,242300003.0
2008-10-24 01:46:00,0.594,0.5941,0.594,0.5941,195400006.0
2008-10-24 01:47:00,0.5942,0.5943,0.594,0.5942,933600003.0
2008-10-24 01:48:00,0.59425,0.59425,0.5939,0.59425,366500000.0
2008-10-24 01:49:00,0.5942,0.5942,0.594,0.59405,1026800011.0
2008-10-24 01:50:00,0.59415,0.59475,0.59415,0.59475,767499996.0
2008-10-24 01:51:00,0.5949,0.59535,0.5949,0.5953,1428300003.0
2008-10-24 01:52:00,0.5951,0.59515,0.5947,0.5947,780000010.0
2008-10-24 01:53:00,0.5947,0.5949,0.5947,0.5947,387799999.0
2008-10-24 01:54:00,0.5947,0.5947,0.59425,0.59435,426500003.0
2008-10-24 01:55:00,0.59425,0.59425,0.5941,0.5942,283999999.0
2008-10-24 01:56:00,0.5941,0.5941,0.5937,0.59385,493900003.0
2008-10-24 01:57:00,0.5938,0.59385,0.5938,0.5938,67899997.0
2008-10-24 01:58:00,0.5939,0.5939,0.5938,0.59385,223900002.0
2008-10-24 01:59:00,0.5939,0.5939,0.5938,0.5938,185099998.0
2008-10-24 02:00:00,0.5938,0.5938,0.59305,0.59305,248100003.0
2008-10-24 02:01:00,0.59335,0.5938,0.59335,0.5937,381800004.0
2008-10-24 02:02:00,0.5937,0.5937,0.5933,0.5933,546499995.0
2008-10-24 02:03:00,0.5935,0.5935,0.5933,0.59335,345199998.0
2008-10-24 02:04:00,0.5933,0.5937,0.59325,0.5934,445500000.0
2008-10-24 02:05:00,0.59285,0.59295,0.592,0.5925,863299999.0
2008-10-24 02:06:00,0.5925,0.593,0.59215,0.59295,404600011.0
2008-10-24 02:07:00,0.593,0.593,0.59295,0.593,72600003.0
2008-10-24 02:08:00,0.593,0.593,0.5915,0.592,917300026.0
2008-10-24 02:09:00,0.59225,0.59265,0.59195,0.59255,503900005.0
2008-10-24 02:10:00,0.59255,0.5927,0.59225,0.5925,429400008.0
2008-10-24 02:11:00,0.5925,0.59285,0.5925,0.5925,334600004.0
2008-10-24 02:12:00,0.5926,0.5926,0.5926,0.5926,82900002.0
2008-10-24 02:13:00,0.5926,0.5926,0.5926,0.5926,29200001.0
2008-10-24 02:14:00,0.5926,0.5926,0.5926,0.5926,210499998.0
2008-10-24 02:15:00,0.5926,0.5926,0.5926,0.5926,68400000.0
2008-10-24 02:16:00,0.5926,0.5926,0.59125,0.5914,888600002.0
2008-10-24 02:17:00,0.5915,0.5915,0.59105,0.5915,474200001.0
2008-10-24 02:18:00,0.5917,0.5917,0.5909,0.59135,458400007.0
2008-10-24 02:19:00,0.59105,0.59165,0.591,0.59165,721600003.0
2008-10-24 02:20:00,0.5915,0.59175,0.5915,0.5916,849299986.0
2008-10-24 02:21:00,0.59175,0.59175,0.59075,0.59135,506399993.0
2008-10-24 02:22:00,0.59145,0.5916,0.59095,0.5914,965899994.0
2008-10-24 02:23:00,0.59155,0.592,0.5914,0.5918,836400002.0
2008-10-24 02:24:00,0.5918,0.5918,0.5918,0.5918,291799999.0
2008-10-24 02:25:00,0.59151,0.59161,0.5914,0.59155,511799990.0
2008-10-24 02:26:00,0.5918,0.5918,0.59135,0.5915,288999993.0
2008-10-24 02:27:00,0.5915,0.5915,0.5915,0.5915,149199996.0
2008-10-24 02:28:00,0.59145,0.59145,0.59145,0.59145,76599998.0
2008-10-24 02:29:00,0.5915,0.5915,0.5909,0.5912,235500000.0
2008-10-24 02:30:00,0.5912,0.5914,0.591,0.591,678399998.0
2008-10-24 02:31:00,0.591,0.5915,0.59075,0.59095,900599989.0
2008-10-24 02:32:00,0.591,0.59115,0.5909,0.591,1586700018.0
2008-10-24 02:33:00,0.5911,0.5913,0.591,0.59125,660599999.0
2008-10-24 02:34:00,0.5913,0.5915,0.5913,0.5914,519300007.0
2008-10-24 02:35:00,0.5913,0.59165,0.5913,0.5914,864499999.0
2008-10-24 02:36:00,0.5914,0.59155,0.59105,0.5915,1018599996.0
2008-10-24 02:37:00,0.5916,0.5917,0.5915,0.5917,434900006.0
2008-10-24 02:38:00,0.5916,0.5918,0.5916,0.5916,865800006.0
2008-10-24 02:39:00,0.5916,0.59175,0.5916,0.5916,697600017.0
2008-10-24 02:40:00,0.5916,0.5917,0.5916,0.5917,182700001.0
2008-10-24 02:41:00,0.5916,0.5917,0.5914,0.5915,546199995.0
2008-10-24 02:42:00,0.59155,0.59155,0.5913,0.5913,392100008.0
2008-10-24 02:43:00,0.5913,0.5913,0.59085,0.59095,437599997.0
2008-10-24 02:44:00,0.591,0.59105,0.5909,0.59105,591800001.0
2008-10-24 02:45:00,0.59105,0.5912,0.59085,0.5911,485199995.0
2008-10-24 02:46:00,0.591,0.5912,0.5908,0.5908,1361900012.0
2008-10-24 02:47:00,0.5908,0.5908,0.5908,0.5908,166500000.0
2008-10-24 02:48:00,0.5908,0.5908,0.5908,0.5908,109400002.0
2008-10-24 02:49:00,0.5904,0.5905,0.5902,0.5902,854300002.0
2008-10-24 02:50:00,0.5902,0.5902,0.58895,0.58945,607899995.0
2008-10-24 02:51:00,0.5895,0.58955,0.58945,0.58945,313199998.0
2008-10-24 02:52:00,0.58955,0.58955,0.5893,0.58935,650600003.0
2008-10-24 02:53:00,0.5894,0.58975,0.5892,0.58925,852600011.0
2008-10-24 02:54:00,0.5892,0.58965,0.5873,0.5873,714900007.0
2008-10-24 02:55:00,0.5878,0.58945,0.5878,0.5894,1178099993.0
2008-10-24 02:56:00,0.5894,0.58945,0.58895,0.58895,224900002.0
2008-10-24 02:57:00,0.5887,0.5888,0.5887,0.5888,110500000.0
2008-10-24 02:58:00,0.58835,0.58835,0.588,0.5881,443599995.0
2008-10-24 02:59:00,0.5881,0.5882,0.5878,0.5881,1049999998.0
2008-10-24 03:00:00,0.588,0.58815,0.588,0.5881,365999997.0
2008-10-24 03:01:00,0.58815,0.58815,0.588,0.588,158599998.0
2008-10-24 03:02:00,0.58805,0.5881,0.588,0.588,518999995.0
2008-10-24 03:03:00,0.5881,0.5882,0.58795,0.5882,701000005.0
2008-10-24 03:04:00,0.58825,0.58945,0.58825,0.5887,1447100007.0
2008-10-24 03:05:00,0.58895,0.589,0.58885,0.589,399900001.0
2008-10-24 03:06:00,0.58895,0.5892,0.58895,0.5892,168399997.0
2008-10-24 03:07:00,0.58925,0.58945,0.5888,0.58945,706099995.0
2008-10-24 03:08:00,0.5896,0.59045,0.5896,0.59045,412600006.0
2008-10-24 03:09:00,0.59055,0.59055,0.5901,0.5902,636400002.0
2008-10-24 03:10:00,0.59015,0.5907,0.5901,0.5905,549599998.0
2008-10-24 03:11:00,0.5903,0.59035,0.5899,0.5899,562900002.0
2008-10-24 03:12:00,0.59005,0.59005,0.58855,0.5893,676700004.0
2008-10-24 03:13:00,0.5894,0.5896,0.589,0.5892,781599994.0
2008-10-24 03:14:00,0.5891,0.5891,0.5891,0.5891,48799999.0
2008-10-24 03:15:00,0.5891,0.5897,0.58885,0.5897,1207000003.0
2008-10-24 03:16:00,0.58955,0.5898,0.58955,0.5897,708900000.0
2008-10-24 03:17:00,0.58965,0.5898,0.58965,0.5898,147199997.0
2008-10-24 03:18:00,0.5898,0.5904,0.5898,0.5904,544999997.0
2008-10-24 03:19:00,0.5905,0.5905,0.5905,0.5905,56200001.0
2008-10-24 03:20:00,0.59045,0.59075,0.59,0.59,399600004.0
2008-10-24 03:21:00,0.5903,0.5904,0.5899,0.5899,340399997.0
2008-10-24 03:22:00,0.59,0.59,0.5893,0.5895,934199988.0
2008-10-24 03:23:00,0.58955,0.58955,0.5894,0.5894,465200005.0
2008-10-24 03:24:00,0.5894,0.5894,0.58865,0.58915,642999991.0
2008-10-24 03:25:00,0.58913,0.58915,0.58878,0.58899,725399992.0
2008-10-24 03:26:00,0.58889,0.58908,0.58862,0.58906,445800001.0
2008-10-24 03:27:00,0.58925,0.58925,0.58871,0.5892,835299994.0
2008-10-24 03:28:00,0.58915,0.5892,0.58915,0.5892,127500000.0
2008-10-24 03:29:00,0.5889,0.58906,0.58883,0.5889,1801099972.0
2008-10-24 03:30:00,0.58915,0.5892,0.58905,0.5892,402899997.0
2008-10-24 03:31:00,0.5892,0.5896,0.5892,0.5895,245200003.0
2008-10-24 03:32:00,0.5894,0.5894,0.5894,0.5894,142799999.0
2008-10-24 03:33:00,0.5894,0.5894,0.5894,0.5894,57500000.0
2008-10-24 03:34:00,0.58926,0.58929,0.58912,0.58923,465300004.0
2008-10-24 03:35:00,0.58914,0.58927,0.5889,0.58927,479400012.0
2008-10-24 03:36:00,0.58945,0.58955,0.5894,0.5895,1449900006.0
2008-10-24 03:37:00,0.5894,0.58945,0.58925,0.5893,517199998.0
2008-10-24 03:38:00,0.5892,0.5892,0.5891,0.5891,483099998.0
2008-10-24 03:39:00,0.58865,0.58895,0.58835,0.58895,783999997.0
2008-10-24 03:40:00,0.589,0.5893,0.589,0.5893,358599997.0
2008-10-24 03:41:00,0.589,0.589,0.589,0.589,53000000.0
2008-10-24 03:42:00,0.5893,0.5893,0.5893,0.5893,45799999.0
2008-10-24 03:43:00,0.589,0.5891,0.589,0.5891,97500000.0
2008-10-24 03:44:00,0.589,0.58904,0.58855,0.58859,933700002.0
2008-10-24 03:45:00,0.589,0.58915,0.58876,0.58909,499600004.0
2008-10-24 03:46:00,0.58934,0.58946,0.58841,0.58916,617999997.0
2008-10-24 03:47:00,0.58875,0.5892,0.58875,0.589,775599993.0
2008-10-24 03:48:00,0.589,0.589,0.5887,0.5887,739799999.0
2008-10-24 03:49:00,0.5887,0.5887,0.5864,0.58785,1038600003.0
2008-10-24 03:50:00,0.5879,0.5879,0.5857,0.5858,1214000001.0
2008-10-24 03:51:00,0.5858,0.5869,0.5856,0.5865,1122900002.0
2008-10-24 03:52:00,0.5869,0.58695,0.5868,0.58695,761700001.0
2008-10-24 03:53:00,0.5868,0.58685,0.58505,0.5859,1144200014.0
2008-10-24 03:54:00,0.5858,0.58615,0.5858,0.58605,676500008.0
2008-10-24 03:55:00,0.5861,0.58635,0.5861,0.58625,350399997.0
2008-10-24 03:56:00,0.58625,0.58625,0.5859,0.5862,329500000.0
2008-10-24 03:57:00,0.586,0.5862,0.5859,0.58605,317499999.0
2008-10-24 03:58:00,0.5861,0.5863,0.58545,0.58545,1049000009.0
2008-10-24 03:59:00,0.5855,0.58555,0.5853,0.5853,527500004.0
2008-10-24 04:00:00,0.5853,0.5858,0.5851,0.5855,1792000013.0
2008-10-24 04:01:00,0.5855,0.5865,0.5855,0.5861,1792000013.0
2008-10-24 04:02:00,0.5861,0.5861,0.5861,0.5861,382899993.0
2008-10-24 04:03:00,0.58625,0.5867,0.5859,0.586,1003600005.0
2008-10-24 04:04:00,0.5859,0.58615,0.58565,0.58615,566300002.0
2008-10-24 04:05:00,0.586,0.5864,0.5859,0.5862,697599993.0
2008-10-24 04:06:00,0.58577,0.58615,0.58557,0.58592,445300004.0
2008-10-24 04:07:00,0.5862,0.5863,0.5862,0.5863,291200005.0
2008-10-24 04:08:00,0.5862,0.5863,0.5859,0.5859,969400005.0
2008-10-24 04:09:00,0.58625,0.5865,0.58625,0.5865,445799999.0
2008-10-24 04:10:00,0.58645,0.58675,0.58645,0.58675,613699998.0
2008-10-24 04:11:00,0.58675,0.58745,0.5865,0.5874,899600001.0
2008-10-24 04:12:00,0.58735,0.5874,0.58655,0.58655,451800003.0
2008-10-24 04:13:00,0.58675,0.5873,0.5867,0.5873,772099996.0
2008-10-24 04:14:00,0.5871,0.58745,0.5871,0.5874,377500008.0
2008-10-24 04:15:00,0.58735,0.58735,0.58645,0.58645,976700008.0
2008-10-24 04:16:00,0.58655,0.587,0.58655,0.58695,346700001.0
2008-10-24 04:17:00,0.58643,0.58675,0.58643,0.58672,442400002.0
2008-10-24 04:18:00,0.5871,0.5871,0.58665,0.58675,1305300004.0
2008-10-24 04:19:00,0.5867,0.5869,0.5865,0.5868,680299991.0
2008-10-24 04:20:00,0.5869,0.58695,0.5866,0.5869,378199997.0
2008-10-24 04:21:00,0.587,0.58745,0.587,0.5874,733599991.0
2008-10-24 04:22:00,0.5872,0.5875,0.5872,0.58725,725000000.0
2008-10-24 04:23:00,0.5872,0.5874,0.5872,0.5874,212599998.0
2008-10-24 04:24:00,0.58745,0.58745,0.58745,0.58745,43599998.0
2008-10-24 04:25:00,0.5876,0.5878,0.5876,0.5876,764800004.0
2008-10-24 04:26:00,0.5876,0.5876,0.5876,0.5876,34099998.0
2008-10-24 04:27:00,0.5876,0.5876,0.5876,0.5876,194499995.0
2008-10-24 04:28:00,0.58695,0.5876,0.58695,0.5876,535000009.0
2008-10-24 04:29:00,0.5876,0.5876,0.5876,0.5876,390900004.0
2008-10-24 04:30:00,0.5876,0.5876,0.5876,0.5876,41700001.0
2008-10-24 04:31:00,0.5876,0.5876,0.5876,0.5876,137299999.0
2008-10-24 04:32:00,0.5876,0.5876,0.587,0.5874,1338399999.0
2008-10-24 04:33:00,0.5873,0.58745,0.5866,0.5866,584399995.0
2008-10-24 04:34:00,0.58665,0.5869,0.58605,0.58675,937499990.0
2008-10-24 04:35:00,0.5866,0.58675,0.5859,0.5859,861400002.0
2008-10-24 04:36:00,0.58595,0.586,0.5858,0.58585,1043100003.0
2008-10-24 04:37:00,0.5859,0.58635,0.5859,0.5861,654500009.0
2008-10-24 04:38:00,0.5861,0.5867,0.58605,0.58605,580299995.0
2008-10-24 04:39:00,0.58605,0.58625,0.5856,0.5856,733999995.0
2008-10-24 04:40:00,0.5858,0.5858,0.5854,0.5856,731100000.0
2008-10-24 04:41:00,0.5856,0.5856,0.5849,0.58505,713400007.0
2008-10-24 04:42:00,0.5851,0.58535,0.58495,0.5852,681200003.0
2008-10-24 04:43:00,0.58535,0.58555,0.58505,0.58505,808900002.0
2008-10-24 04:44:00,0.5853,0.5853,0.58505,0.5852,703200011.0
2008-10-24 04:45:00,0.5852,0.58575,0.5844,0.585,763199998.0
2008-10-24 04:46:00,0.58515,0.58605,0.58515,0.58605,411700000.0
2008-10-24 04:47:00,0.5855,0.5861,0.5855,0.58605,820299994.0
2008-10-24 04:48:00,0.58595,0.58595,0.58505,0.58565,841900015.0
2008-10-24 04:49:00,0.58565,0.5858,0.58565,0.58565,449299999.0
2008-10-24 04:50:00,0.5856,0.58565,0.5853,0.5853,205100003.0
2008-10-24 04:51:00,0.5854,0.58565,0.5854,0.58565,179799999.0
2008-10-24 04:52:00,0.5855,0.5856,0.5841,0.585,1183800004.0
2008-10-24 04:53:00,0.5848,0.5848,0.584,0.5841,701200000.0
2008-10-24 04:54:00,0.5841,0.5841,0.5837,0.58385,485800007.0
2008-10-24 04:55:00,0.5838,0.5838,0.5825,0.5825,652799999.0
2008-10-24 04:56:00,0.5828,0.58355,0.5826,0.5832,930500014.0
2008-10-24 04:57:00,0.5831,0.585,0.58295,0.584,974900000.0
2008-10-24 04:58:00,0.58435,0.58455,0.58325,0.58325,923900002.0
2008-10-24 04:59:00,0.5835,0.5835,0.5831,0.5831,275499997.0
2008-10-24 05:00:00,0.583,0.5832,0.5828,0.5829,1463399996.0
2008-10-24 05:01:00,0.58285,0.5836,0.58265,0.5836,772399996.0
2008-10-24 05:02:00,0.5836,0.58385,0.5828,0.58305,1010200005.0
2008-10-24 05:03:00,0.58305,0.5835,0.5826,0.58315,940600003.0
2008-10-24 05:04:00,0.58315,0.58315,0.58095,0.5822,1160200011.0
2008-10-24 05:05:00,0.5822,0.583,0.58175,0.58215,1056699994.0
2008-10-24 05:06:00,0.5824,0.58285,0.5823,0.58265,340500000.0
2008-10-24 05:07:00,0.5826,0.58275,0.5826,0.5826,286500005.0
2008-10-24 05:08:00,0.5826,0.5827,0.5826,0.5827,230900002.0
2008-10-24 05:09:00,0.5826,0.58305,0.5826,0.5829,426300004.0
2008-10-24 05:10:00,0.583,0.5831,0.58295,0.58295,198099998.0
2008-10-24 05:11:00,0.5831,0.58325,0.58295,0.5832,449299997.0
2008-10-24 05:12:00,0.5831,0.58325,0.5831,0.58325,153099998.0
2008-10-24 05:13:00,0.58355,0.58355,0.58345,0.58345,72500000.0
2008-10-24 05:14:00,0.58318,0.5833,0.58294,0.58299,1437699990.0
2008-10-24 05:15:00,0.58325,0.58325,0.58301,0.58301,232100001.0
2008-10-24 05:16:00,0.58335,0.5841,0.58335,0.58375,490799999.0
2008-10-24 05:17:00,0.5839,0.584,0.58355,0.58365,990100016.0
2008-10-24 05:18:00,0.58365,0.5839,0.58325,0.5836,828599995.0
2008-10-24 05:19:00,0.5836,0.5836,0.58235,0.5828,656599998.0
2008-10-24 05:20:00,0.5827,0.5827,0.5824,0.5824,644900010.0
2008-10-24 05:21:00,0.5824,0.58315,0.5824,0.58315,315600001.0
2008-10-24 05:22:00,0.58275,0.58275,0.58245,0.58245,260000000.0
2008-10-24 05:23:00,0.5824,0.5824,0.58235,0.58235,75000000.0
2008-10-24 05:24:00,0.58225,0.5824,0.5821,0.58235,411399997.0
2008-10-24 05:25:00,0.5826,0.58265,0.58235,0.58265,609100006.0
2008-10-24 05:26:00,0.58275,0.5835,0.5824,0.5829,582799997.0
2008-10-24 05:27:00,0.5829,0.5829,0.5829,0.5829,228200006.0
2008-10-24 05:28:00,0.5829,0.5829,0.58215,0.5823,263200001.0
2008-10-24 05:29:00,0.58216,0.58229,0.58181,0.58229,1660100023.0
2008-10-24 05:30:00,0.5825,0.5831,0.5825,0.5831,256300001.0
2008-10-24 05:31:00,0.58305,0.58305,0.5828,0.5828,176400002.0
2008-10-24 05:32:00,0.5828,0.5828,0.5828,0.5828,53700001.0
2008-10-24 05:33:00,0.5828,0.5828,0.5828,0.5828,140599999.0
2008-10-24 05:34:00,0.5828,0.5828,0.5828,0.5828,527199994.0
2008-10-24 05:35:00,0.5828,0.5832,0.5822,0.5824,1177300001.0
2008-10-24 05:36:00,0.58265,0.58305,0.5819,0.5819,1154599984.0
2008-10-24 05:37:00,0.5808,0.58125,0.5803,0.5807,1176599995.0
2008-10-24 05:38:00,0.5807,0.5807,0.5806,0.5806,476100002.0
2008-10-24 05:39:00,0.5806,0.5815,0.5806,0.5815,640799999.0
2008-10-24 05:40:00,0.58145,0.5815,0.5811,0.5812,330400002.0
2008-10-24 05:41:00,0.5812,0.58145,0.5812,0.58145,675600003.0
2008-10-24 05:42:00,0.5814,0.5814,0.58115,0.5812,775900005.0
2008-10-24 05:43:00,0.5812,0.5812,0.5802,0.5809,924899992.0
2008-10-24 05:44:00,0.581,0.581,0.58055,0.5808,176700001.0
2008-10-24 05:45:00,0.581,0.581,0.58045,0.5808,532299987.0
2008-10-24 05:46:00,0.5809,0.5813,0.5808,0.58115,917799996.0
2008-10-24 05:47:00,0.58105,0.5813,0.58105,0.5811,294900002.0
2008-10-24 05:48:00,0.5811,0.5813,0.5811,0.5811,274500005.0
2008-10-24 05:49:00,0.5811,0.58125,0.5811,0.5811,200900004.0
2008-10-24 05:50:00,0.5811,0.5816,0.5811,0.5816,120200001.0
2008-10-24 05:51:00,0.5812,0.5813,0.58095,0.5811,185399999.0
2008-10-24 05:52:00,0.5813,0.58165,0.5813,0.5813,339300008.0
2008-10-24 05:53:00,0.5815,0.58165,0.5815,0.5816,334000001.0
2008-10-24 05:54:00,0.58165,0.58205,0.58165,0.582,522699992.0
2008-10-24 05:55:00,0.5818,0.5825,0.5818,0.5825,737700001.0
2008-10-24 05:56:00,0.5825,0.5835,0.5825,0.5835,1069500000.0
2008-10-24 05:57:00,0.58365,0.58395,0.5831,0.5835,1277799981.0
2008-10-24 05:58:00,0.5835,0.5835,0.5835,0.5835,47000000.0
2008-10-24 05:59:00,0.5835,0.58395,0.583,0.5838,2005299996.0
2008-10-24 06:00:00,0.5839,0.5847,0.5839,0.58465,1046500008.0
2008-10-24 06:01:00,0.5849,0.5849,0.5842,0.58475,1150399997.0
2008-10-24 06:02:00,0.5848,0.5848,0.58365,0.5842,1036900002.0
2008-10-24 06:03:00,0.5842,0.5846,0.5838,0.5842,2083499995.0
2008-10-24 06:04:00,0.5843,0.5843,0.58235,0.58425,1019600005.0
2008-10-24 06:05:00,0.58425,0.58425,0.58425,0.58425,824200011.0
2008-10-24 06:06:00,0.58425,0.58425,0.5835,0.58425,1575400006.0
2008-10-24 06:07:00,0.58425,0.58425,0.58425,0.58425,764100011.0
2008-10-24 06:08:00,0.58425,0.5845,0.58425,0.5845,618840011.0
2008-10-24 06:09:00,0.58495,0.5853,0.58495,0.5851,638827994.0
2008-10-24 06:10:00,0.5851,0.58535,0.5851,0.58535,93400002.0
2008-10-24 06:11:00,0.58555,0.5867,0.58545,0.58615,1008304012.0
2008-10-24 06:12:00,0.5863,0.5863,0.58575,0.58605,897303996.0
2008-10-24 06:13:00,0.5862,0.58635,0.5861,0.5861,687699992.0
2008-10-24 06:14:00,0.5863,0.58635,0.5856,0.5856,615803992.0
2008-10-24 06:15:00,0.5857,0.5857,0.58445,0.58445,1565539998.0
2008-10-24 06:16:00,0.5842,0.58575,0.5842,0.5849,996684011.0
2008-10-24 06:17:00,0.585,0.585,0.5849,0.5849,132812005.0
2008-10-24 06:18:00,0.5845,0.5846,0.5845,0.5846,148316003.0
2008-10-24 06:19:00,0.5846,0.5846,0.58415,0.58425,372812001.0
2008-10-24 06:20:00,0.5843,0.5845,0.58415,0.58425,615220006.0
2008-10-24 06:21:00,0.58425,0.58425,0.58345,0.58425,522306000.0
2008-10-24 06:22:00,0.58398,0.58425,0.58388,0.58425,224500010.0
2008-10-24 06:23:00,0.58425,0.58425,0.58425,0.58425,471800004.0
2008-10-24 06:24:00,0.58425,0.5843,0.58425,0.5843,114200001.0
2008-10-24 06:25:00,0.58445,0.5848,0.58445,0.5846,853280000.0
2008-10-24 06:26:00,0.5846,0.5846,0.58415,0.58425,166304001.0
2008-10-24 06:27:00,0.58425,0.58425,0.58425,0.58425,78000000.0
2008-10-24 06:28:00,0.58425,0.5848,0.58425,0.5848,199599993.0
2008-10-24 06:29:00,0.5848,0.5848,0.5848,0.5848,44007999.0
2008-10-24 06:30:00,0.5848,0.58575,0.5847,0.58545,832836000.0
2008-10-24 06:31:00,0.5857,0.586,0.5856,0.586,356500000.0
2008-10-24 06:32:00,0.5859,0.58695,0.5859,0.58695,699411990.0
2008-10-24 06:33:00,0.5871,0.5882,0.5871,0.588,731507992.0
2008-10-24 06:34:00,0.5879,0.58805,0.5878,0.58805,484799999.0
2008-10-24 06:35:00,0.5879,0.5881,0.58735,0.5875,469700002.0
2008-10-24 06:36:00,0.58745,0.58745,0.58635,0.58725,703104002.0
2008-10-24 06:37:00,0.5872,0.5875,0.5872,0.5875,373099993.0
2008-10-24 06:38:00,0.58745,0.5884,0.58745,0.5884,667708001.0
2008-10-24 06:39:00,0.5887,0.58975,0.58865,0.5896,1587932000.0
2008-10-24 06:40:00,0.58885,0.5889,0.5876,0.58785,505407998.0
2008-10-24 06:41:00,0.58785,0.58795,0.5861,0.587,869127994.0
2008-10-24 06:42:00,0.587,0.58725,0.58675,0.58675,620116005.0
2008-10-24 06:43:00,0.5867,0.58735,0.5865,0.58735,943404014.0
2008-10-24 06:44:00,0.5875,0.5877,0.58745,0.5877,468799996.0
2008-10-24 06:45:00,0.58738,0.58749,0.58718,0.58742,554800003.0
2008-10-24 06:46:00,0.5879,0.58795,0.58785,0.5879,265799995.0
2008-10-24 06:47:00,0.5878,0.5882,0.5877,0.5882,303499997.0
2008-10-24 06:48:00,0.58835,0.5888,0.58835,0.5888,576604003.0
2008-10-24 06:49:00,0.5889,0.5889,0.58835,0.5886,732000003.0
2008-10-24 06:50:00,0.5886,0.5891,0.5883,0.5883,527599993.0
2008-10-24 06:51:00,0.5883,0.5883,0.5877,0.5877,1099099985.0
2008-10-24 06:52:00,0.5878,0.5878,0.5876,0.5876,1119600002.0
2008-10-24 06:53:00,0.5876,0.5877,0.5866,0.587,775000002.0
2008-10-24 06:54:00,0.5869,0.5871,0.5869,0.5869,925300006.0
2008-10-24 06:55:00,0.5869,0.5869,0.5864,0.5864,582303998.0
2008-10-24 06:56:00,0.5864,0.5864,0.5864,0.5864,143699996.0
2008-10-24 06:57:00,0.5864,0.58675,0.58585,0.5863,733812014.0
2008-10-24 06:58:00,0.5864,0.5864,0.5847,0.5848,759719998.0
2008-10-24 06:59:00,0.58535,0.586,0.58535,0.586,345199996.0
2008-10-24 07:00:00,0.58593,0.58623,0.58576,0.58591,590200013.0
2008-10-24 07:01:00,0.58601,0.58616,0.58591,0.58593,399600005.0
2008-10-24 07:02:00,0.5861,0.5866,0.5861,0.58655,389900002.0
2008-10-24 07:03:00,0.5866,0.5873,0.58655,0.58655,472000002.0
2008-10-24 07:04:00,0.58615,0.58615,0.58595,0.58595,125799999.0
2008-10-24 07:05:00,0.5861,0.58615,0.58575,0.5859,463299991.0
2008-10-24 07:06:00,0.58625,0.5863,0.5853,0.5853,368000000.0
2008-10-24 07:07:00,0.5854,0.58555,0.58515,0.58545,339900002.0
2008-10-24 07:08:00,0.5854,0.5858,0.5854,0.5856,658403999.0
2008-10-24 07:09:00,0.5856,0.5856,0.5856,0.5856,63299999.0
2008-10-24 07:10:00,0.5856,0.5856,0.5854,0.5854,79504002.0
2008-10-24 07:11:00,0.58535,0.5857,0.58495,0.5851,766223999.0
2008-10-24 07:12:00,0.5851,0.5851,0.5845,0.5846,314636002.0
2008-10-24 07:13:00,0.58465,0.5847,0.5846,0.5847,162231998.0
2008-10-24 07:14:00,0.5845,0.5845,0.5845,0.5845,44299999.0
2008-10-24 07:15:00,0.5845,0.58465,0.5845,0.58465,106715999.0
2008-10-24 07:16:00,0.5846,0.5846,0.58415,0.58415,543663999.0
2008-10-24 07:17:00,0.58425,0.5845,0.58345,0.58345,968711997.0
2008-10-24 07:18:00,0.5834,0.5834,0.58235,0.5824,985300004.0
2008-10-24 07:19:00,0.5824,0.58255,0.582,0.58255,875400013.0
2008-10-24 07:20:00,0.5825,0.58385,0.58225,0.5831,1391799987.0
2008-10-24 07:21:00,0.5831,0.5835,0.5827,0.58325,1434400007.0
2008-10-24 07:22:00,0.5831,0.5831,0.5827,0.58275,631199998.0
2008-10-24 07:23:00,0.5828,0.58345,0.5824,0.58245,590699991.0
2008-10-24 07:24:00,0.5824,0.5824,0.5823,0.5823,231600008.0
2008-10-24 07:25:00,0.58225,0.58275,0.5821,0.58235,895799997.0
2008-10-24 07:26:00,0.58235,0.5825,0.58225,0.5825,890299996.0
2008-10-24 07:27:00,0.58275,0.58285,0.5825,0.5826,646399992.0
2008-10-24 07:28:00,0.5826,0.5826,0.582,0.58255,786800001.0
2008-10-24 07:29:00,0.58245,0.58245,0.58225,0.58225,347799999.0
2008-10-24 07:30:00,0.5823,0.5823,0.5823,0.5823,96400002.0
2008-10-24 07:31:00,0.5823,0.5823,0.58185,0.5822,767599998.0
2008-10-24 07:32:00,0.5821,0.58215,0.58205,0.58215,151900002.0
2008-10-24 07:33:00,0.5822,0.5823,0.5822,0.5823,224000000.0
2008-10-24 07:34:00,0.58225,0.58245,0.5822,0.58245,221000001.0
2008-10-24 07:35:00,0.58235,0.58235,0.5821,0.5821,323199996.0
2008-10-24 07:36:00,0.5821,0.5821,0.58135,0.58135,345700004.0
2008-10-24 07:37:00,0.58155,0.58155,0.5811,0.5812,955900007.0
2008-10-24 07:38:00,0.58125,0.5813,0.5812,0.5812,951299987.0
2008-10-24 07:39:00,0.58055,0.58105,0.58025,0.5806,1516499993.0
2008-10-24 07:40:00,0.5805,0.5822,0.58025,0.5809,1189800004.0
2008-10-24 07:41:00,0.581,0.58195,0.58065,0.5812,1116200006.0
2008-10-24 07:42:00,0.5809,0.5817,0.5805,0.5817,620799989.0
2008-10-24 07:43:00,0.5814,0.5814,0.5809,0.5809,620799989.0
2008-10-24 07:44:00,0.5809,0.5809,0.5809,0.5809,300099998.0
2008-10-24 07:45:00,0.5809,0.5813,0.5809,0.5813,453499997.0
2008-10-24 07:46:00,0.58125,0.58125,0.58105,0.5812,367700001.0
2008-10-24 07:47:00,0.58135,0.5814,0.5808,0.5808,498500000.0
2008-10-24 07:48:00,0.58095,0.5811,0.5807,0.5807,274799999.0
2008-10-24 07:49:00,0.58065,0.58065,0.58045,0.5806,344300000.0
2008-10-24 07:50:00,0.58065,0.58235,0.5806,0.5821,959400005.0
2008-10-24 07:51:00,0.5821,0.5826,0.58095,0.581,848599998.0
2008-10-24 07:52:00,0.5809,0.58125,0.58075,0.581,1038499999.0
2008-10-24 07:53:00,0.58115,0.58125,0.5806,0.5806,461900007.0
2008-10-24 07:54:00,0.5806,0.5806,0.57955,0.57955,708700007.0
2008-10-24 07:55:00,0.5801,0.5801,0.5779,0.578,1909700013.0
2008-10-24 07:56:00,0.57815,0.5786,0.57735,0.57745,1909700013.0
2008-10-24 07:57:00,0.5776,0.5786,0.57755,0.57755,1430400009.0
2008-10-24 07:58:00,0.57815,0.5783,0.57725,0.5781,1838399994.0
2008-10-24 07:59:00,0.57825,0.57825,0.5776,0.5779,904700006.0
2008-10-24 08:00:00,0.5779,0.5779,0.5773,0.57745,972600003.0
2008-10-24 08:01:00,0.5775,0.5775,0.5759,0.5775,1963899996.0
2008-10-24 08:02:00,0.577,0.5783,0.5762,0.5783,1963899996.0
2008-10-24 08:03:00,0.57835,0.57935,0.5778,0.57785,2111200000.0
2008-10-24 08:04:00,0.578,0.578,0.577,0.5779,1769700008.0
2008-10-24 08:05:00,0.5776,0.5781,0.577,0.5773,1254199993.0
2008-10-24 08:06:00,0.57705,0.57845,0.57705,0.57845,1254199993.0
2008-10-24 08:07:00,0.57845,0.579,0.5783,0.579,1695900010.0
2008-10-24 08:08:00,0.57895,0.57895,0.5786,0.5786,1675700000.0
2008-10-24 08:09:00,0.5786,0.5786,0.57745,0.57745,1690899993.0
2008-10-24 08:10:00,0.57745,0.57775,0.5774,0.5776,1009300008.0
2008-10-24 08:11:00,0.5776,0.5776,0.5776,0.5776,527199993.0
2008-10-24 08:12:00,0.5776,0.5776,0.5776,0.5776,96900002.0
2008-10-24 08:13:00,0.57765,0.5778,0.5775,0.5778,1561800004.0
2008-10-24 08:14:00,0.57825,0.57825,0.57735,0.5779,1036699996.0
2008-10-24 08:15:00,0.57785,0.5781,0.5774,0.5781,1678299996.0
2008-10-24 08:16:00,0.5781,0.5783,0.5773,0.5778,1843599982.0
2008-10-24 08:17:00,0.57795,0.57795,0.5775,0.57795,867400005.0
2008-10-24 08:18:00,0.57795,0.5781,0.5779,0.5781,505999999.0
2008-10-24 08:19:00,0.57795,0.5798,0.57795,0.5788,1419399994.0
2008-10-24 08:20:00,0.57885,0.57895,0.57775,0.57825,1024000005.0
2008-10-24 08:21:00,0.57825,0.57835,0.5779,0.57805,1071200001.0
2008-10-24 08:22:00,0.57815,0.57905,0.578,0.5785,1538900000.0
2008-10-24 08:23:00,0.57895,0.5791,0.57845,0.5788,1544099994.0
2008-10-24 08:24:00,0.57875,0.57885,0.5785,0.5786,1408699997.0
2008-10-24 08:25:00,0.5786,0.5786,0.5775,0.5776,1547600002.0
2008-10-24 08:26:00,0.5778,0.5779,0.5769,0.577,932000006.0
2008-10-24 08:27:00,0.5774,0.5774,0.57685,0.5773,1928399994.0
2008-10-24 08:28:00,0.5773,0.578,0.5773,0.5779,834800006.0
2008-10-24 08:29:00,0.5778,0.57795,0.5765,0.5765,1063000005.0
2008-10-24 08:30:00,0.5766,0.5766,0.5759,0.5765,1290200004.0
2008-10-24 08:31:00,0.5765,0.57815,0.5765,0.57745,766400005.0
2008-10-24 08:32:00,0.57745,0.57745,0.57595,0.5761,1707899998.0
2008-10-24 08:33:00,0.576,0.5761,0.5755,0.5755,1473499990.0
2008-10-24 08:34:00,0.57525,0.5759,0.575,0.5756,1473499990.0
2008-10-24 08:35:00,0.5756,0.57565,0.5756,0.5756,1465199982.0
2008-10-24 08:36:00,0.5756,0.57565,0.57525,0.57525,1697300009.0
2008-10-24 08:37:00,0.57525,0.5753,0.57495,0.57515,1452199992.0
2008-10-24 08:38:00,0.5751,0.5756,0.57505,0.5756,766700008.0
2008-10-24 08:39:00,0.57565,0.57615,0.57555,0.5759,1946799987.0
2008-10-24 08:40:00,0.5762,0.57625,0.57535,0.57535,1700499995.0
2008-10-24 08:41:00,0.57545,0.5758,0.57505,0.57545,1641000010.0
2008-10-24 08:42:00,0.5759,0.5759,0.57525,0.5753,1428800008.0
2008-10-24 08:43:00,0.57525,0.5754,0.57525,0.57535,602199991.0
2008-10-24 08:44:00,0.57535,0.57565,0.575,0.5753,1578900009.0
2008-10-24 08:45:00,0.5752,0.5758,0.5751,0.5753,1469399992.0
2008-10-24 08:46:00,0.5752,0.5756,0.5751,0.5755,1469399992.0
2008-10-24 08:47:00,0.57525,0.57615,0.57525,0.57615,1469399992.0
2008-10-24 08:48:00,0.5758,0.5763,0.5755,0.576,1155499989.0
2008-10-24 08:49:00,0.57615,0.57655,0.5757,0.5757,1155499989.0
2008-10-24 08:50:00,0.5757,0.5757,0.57545,0.57545,369899992.0
2008-10-24 08:51:00,0.5755,0.57565,0.57545,0.5756,1767199998.0
2008-10-24 08:52:00,0.57555,0.57565,0.57515,0.5755,1358099989.0
2008-10-24 08:53:00,0.5756,0.5757,0.57515,0.5752,1020500000.0
2008-10-24 08:54:00,0.57505,0.57515,0.575,0.575,941500000.0
2008-10-24 08:55:00,0.57505,0.57505,0.5747,0.5747,1059700002.0
2008-10-24 08:56:00,0.57475,0.575,0.5747,0.575,1652499986.0
2008-10-24 08:57:00,0.57485,0.5752,0.5748,0.5752,1051400010.0
2008-10-24 08:58:00,0.57565,0.57685,0.5753,0.5755,1880100007.0
2008-10-24 08:59:00,0.5755,0.5758,0.5755,0.5756,1131599999.0
2008-10-24 09:00:00,0.5757,0.5763,0.5756,0.5756,1630099996.0
2008-10-24 09:01:00,0.57535,0.57545,0.5747,0.5751,1630099996.0
2008-10-24 09:02:00,0.5752,0.57525,0.57445,0.57465,1408099989.0
2008-10-24 09:03:00,0.57465,0.57525,0.57465,0.57525,843400001.0
2008-10-24 09:04:00,0.57525,0.5769,0.57525,0.57605,1316999996.0
2008-10-24 09:05:00,0.57585,0.5761,0.57585,0.57605,745600008.0
2008-10-24 09:06:00,0.57605,0.5761,0.57595,0.5761,671199998.0
2008-10-24 09:07:00,0.5761,0.57695,0.576,0.57695,827800000.0
2008-10-24 09:08:00,0.577,0.5772,0.5737,0.5751,1127900002.0
2008-10-24 09:09:00,0.5755,0.577,0.5751,0.57575,1127900002.0
2008-10-24 09:10:00,0.5757,0.57635,0.575,0.5756,1703199999.0
2008-10-24 09:11:00,0.5758,0.57615,0.5744,0.5752,1467700007.0
2008-10-24 09:12:00,0.5752,0.57535,0.57455,0.575,1515299986.0
2008-10-24 09:13:00,0.575,0.575,0.5747,0.5747,685599994.0
2008-10-24 09:14:00,0.5747,0.5747,0.57355,0.5736,1513700003.0
2008-10-24 09:15:00,0.57375,0.575,0.5736,0.5742,1718400003.0
2008-10-24 09:16:00,0.57415,0.57445,0.57395,0.57405,682900006.0
2008-10-24 09:17:00,0.5742,0.57455,0.5741,0.57455,1324499963.0
2008-10-24 09:18:00,0.5748,0.57525,0.5748,0.5752,794999994.0
2008-10-24 09:19:00,0.5752,0.576,0.5751,0.5754,793299992.0
2008-10-24 09:20:00,0.57545,0.576,0.5751,0.5751,1400799999.0
2008-10-24 09:21:00,0.5754,0.5763,0.5752,0.5761,941599997.0
2008-10-24 09:22:00,0.57585,0.5763,0.57575,0.5763,941599997.0
2008-10-24 09:23:00,0.5763,0.5764,0.57565,0.5757,719099992.0
2008-10-24 09:24:00,0.57575,0.57575,0.5757,0.5757,119199996.0
2008-10-24 09:25:00,0.5757,0.5757,0.5751,0.57525,111700001.0
2008-10-24 09:26:00,0.5752,0.5752,0.5748,0.57495,672100004.0
2008-10-24 09:27:00,0.57495,0.5758,0.57465,0.57475,624099995.0
2008-10-24 09:28:00,0.5748,0.5748,0.5747,0.5747,130700001.0
2008-10-24 09:29:00,0.5746,0.5747,0.5745,0.5746,553600000.0
2008-10-24 09:30:00,0.5746,0.5746,0.5745,0.5745,250500005.0
2008-10-24 09:31:00,0.5745,0.5745,0.5737,0.57425,851400005.0
2008-10-24 09:32:00,0.5743,0.5743,0.5741,0.5741,497300003.0
2008-10-24 09:33:00,0.5741,0.5741,0.5737,0.5738,720799989.0
2008-10-24 09:34:00,0.5738,0.57425,0.57345,0.57425,1779800004.0
2008-10-24 09:35:00,0.57425,0.5747,0.57425,0.5747,1811000003.0
2008-10-24 09:36:00,0.5747,0.57475,0.57385,0.574,1095800004.0
2008-10-24 09:37:00,0.574,0.574,0.5729,0.57335,966400007.0
2008-10-24 09:38:00,0.5743,0.5747,0.5742,0.57435,1889000013.0
2008-10-24 09:39:00,0.5747,0.5749,0.5742,0.5749,1367199996.0
2008-10-24 09:40:00,0.5749,0.57525,0.5745,0.5745,935199999.0
2008-10-24 09:41:00,0.57465,0.57485,0.5734,0.5734,1426399996.0
2008-10-24 09:42:00,0.57355,0.5744,0.5732,0.57365,1260399993.0
2008-10-24 09:43:00,0.57365,0.5741,0.5735,0.57405,709399996.0
2008-10-24 09:44:00,0.574,0.57415,0.574,0.57415,508300005.0
2008-10-24 09:45:00,0.57415,0.57425,0.57415,0.5742,405200000.0
2008-10-24 09:46:00,0.5742,0.5742,0.5738,0.5738,563900003.0
2008-10-24 09:47:00,0.57385,0.57435,0.5738,0.57395,710100005.0
2008-10-24 09:48:00,0.574,0.57475,0.57395,0.57475,1714899997.0
2008-10-24 09:49:00,0.5748,0.5757,0.5741,0.5745,1631399998.0
2008-10-24 09:50:00,0.5749,0.575,0.5749,0.575,454799993.0
2008-10-24 09:51:00,0.57505,0.5758,0.575,0.57565,1773499997.0
2008-10-24 09:52:00,0.5757,0.5767,0.57535,0.57535,1357499983.0
2008-10-24 09:53:00,0.5756,0.57705,0.5756,0.57685,998700001.0
2008-10-24 09:54:00,0.57695,0.57695,0.57605,0.57625,1144400003.0
2008-10-24 09:55:00,0.5762,0.5762,0.57615,0.5762,317000010.0
2008-10-24 09:56:00,0.57615,0.5762,0.57615,0.5762,178800004.0
2008-10-24 09:57:00,0.5763,0.5765,0.57615,0.57615,980600001.0
2008-10-24 09:58:00,0.57615,0.5766,0.57615,0.57635,440800001.0
2008-10-24 09:59:00,0.5765,0.577,0.5765,0.577,1212700008.0
2008-10-24 10:00:00,0.57705,0.5771,0.5764,0.57705,1513200001.0
2008-10-24 10:01:00,0.57705,0.57705,0.57645,0.57655,1535699987.0
2008-10-24 10:02:00,0.5765,0.5776,0.57645,0.57725,1228300005.0
2008-10-24 10:03:00,0.57725,0.5785,0.57685,0.5773,1849999991.0
2008-10-24 10:04:00,0.5773,0.57745,0.57715,0.57715,807300000.0
2008-10-24 10:05:00,0.577,0.577,0.57645,0.57655,993199994.0
2008-10-24 10:06:00,0.5765,0.5765,0.57585,0.5759,1346699994.0
2008-10-24 10:07:00,0.5759,0.57625,0.57575,0.57625,694300007.0
2008-10-24 10:08:00,0.57615,0.57645,0.57605,0.5761,353300001.0
2008-10-24 10:09:00,0.57605,0.57625,0.57555,0.57555,566599999.0
2008-10-24 10:10:00,0.5757,0.5763,0.5757,0.57605,805000012.0
2008-10-24 10:11:00,0.57595,0.576,0.5759,0.57595,291000000.0
2008-10-24 10:12:00,0.5759,0.57615,0.5759,0.5761,161600003.0
2008-10-24 10:13:00,0.5761,0.57615,0.5755,0.5755,502500010.0
2008-10-24 10:14:00,0.5756,0.5756,0.5746,0.5747,1271399992.0
2008-10-24 10:15:00,0.57475,0.57495,0.57355,0.5736,1592099999.0
2008-10-24 10:16:00,0.5735,0.5737,0.5729,0.5733,1353400011.0
2008-10-24 10:17:00,0.57335,0.5745,0.57285,0.57295,1753700007.0
2008-10-24 10:18:00,0.57295,0.5736,0.5718,0.57255,1784799995.0
2008-10-24 10:19:00,0.57275,0.57345,0.57275,0.57325,795299998.0
2008-10-24 10:20:00,0.57325,0.57325,0.57195,0.57195,1892499990.0
2008-10-24 10:21:00,0.57195,0.57315,0.57125,0.5719,1721100009.0
2008-10-24 10:22:00,0.5719,0.5719,0.56975,0.57075,1686999995.0
2008-10-24 10:23:00,0.5704,0.5717,0.5701,0.57035,1810699998.0
2008-10-24 10:24:00,0.57055,0.57165,0.5701,0.57145,1554399982.0
2008-10-24 10:25:00,0.57135,0.5731,0.57125,0.5721,1394499991.0
2008-10-24 10:26:00,0.57215,0.57215,0.5714,0.5714,1079299992.0
2008-10-24 10:27:00,0.57135,0.57165,0.57115,0.57155,522099993.0
2008-10-24 10:28:00,0.57145,0.57165,0.57035,0.57035,1101599998.0
2008-10-24 10:29:00,0.57065,0.57065,0.57015,0.57025,271499999.0
2008-10-24 10:30:00,0.57025,0.5704,0.5702,0.57025,236499997.0
2008-10-24 10:31:00,0.5703,0.57245,0.5697,0.5711,1010399998.0
2008-10-24 10:32:00,0.57145,0.57175,0.5707,0.5707,245100000.0
2008-10-24 10:33:00,0.57055,0.57235,0.57055,0.57185,854899991.0
2008-10-24 10:34:00,0.572,0.5728,0.57085,0.5719,1223299992.0
2008-10-24 10:35:00,0.572,0.5722,0.57185,0.5722,508900001.0
2008-10-24 10:36:00,0.5722,0.57365,0.5721,0.57225,858599991.0
2008-10-24 10:37:00,0.5723,0.57255,0.5723,0.5724,1081300016.0
2008-10-24 10:38:00,0.57235,0.5725,0.5719,0.5719,277700001.0
2008-10-24 10:39:00,0.5721,0.57255,0.57195,0.57195,629700001.0
2008-10-24 10:40:00,0.57195,0.572,0.57145,0.57185,1071300008.0
2008-10-24 10:41:00,0.57185,0.57255,0.57185,0.572,1056900005.0
2008-10-24 10:42:00,0.57195,0.57195,0.57,0.57,541400000.0
2008-10-24 10:43:00,0.57,0.57145,0.57,0.57025,1592100000.0
2008-10-24 10:44:00,0.5703,0.5712,0.5701,0.571,1647999998.0
2008-10-24 10:45:00,0.57095,0.57165,0.57,0.57065,2143799993.0
2008-10-24 10:46:00,0.5709,0.5722,0.5709,0.571,1282699990.0
2008-10-24 10:47:00,0.5716,0.5716,0.5694,0.5694,1064499996.0
2008-10-24 10:48:00,0.56915,0.56915,0.56875,0.5688,1064499996.0
2008-10-24 10:49:00,0.56905,0.5696,0.5683,0.569,1606000000.0
2008-10-24 10:50:00,0.569,0.569,0.5675,0.5676,1351999998.0
2008-10-24 10:51:00,0.568,0.568,0.5664,0.5673,946599999.0
2008-10-24 10:52:00,0.5674,0.5674,0.5663,0.5663,946599999.0
2008-10-24 10:53:00,0.5665,0.56665,0.56585,0.566,1376299993.0
2008-10-24 10:54:00,0.566,0.5667,0.56595,0.5667,1185199998.0
2008-10-24 10:55:00,0.5666,0.56665,0.56425,0.56425,1483500003.0
2008-10-24 10:56:00,0.5643,0.5643,0.562,0.5624,1813200011.0
2008-10-24 10:57:00,0.56135,0.5619,0.56085,0.56085,1813200011.0
2008-10-24 10:58:00,0.561,0.56135,0.5599,0.56015,1547499997.0
2008-10-24 10:59:00,0.5598,0.5625,0.55965,0.5625,1114399985.0
2008-10-24 11:00:00,0.5627,0.56455,0.5626,0.56305,1097899990.0
2008-10-24 11:01:00,0.56305,0.5633,0.56245,0.5633,1267200004.0
2008-10-24 11:02:00,0.56335,0.56335,0.5616,0.5616,594000003.0
2008-10-24 11:03:00,0.56165,0.562,0.56105,0.562,1711000006.0
2008-10-24 11:04:00,0.562,0.5623,0.5613,0.5619,1648200013.0
2008-10-24 11:05:00,0.5619,0.56365,0.56125,0.5636,1768200006.0
2008-10-24 11:06:00,0.5636,0.5656,0.5631,0.5655,2122200004.0
2008-10-24 11:07:00,0.5655,0.56625,0.56495,0.56555,1428899997.0
2008-10-24 11:08:00,0.56495,0.5655,0.56475,0.56475,703300002.0
2008-10-24 11:09:00,0.5649,0.5649,0.56375,0.5647,1444300000.0
2008-10-24 11:10:00,0.56485,0.56485,0.56415,0.5647,1946500005.0
2008-10-24 11:11:00,0.56475,0.5653,0.5642,0.56515,1230600015.0
2008-10-24 11:12:00,0.5651,0.56715,0.5651,0.5669,1280100007.0
2008-10-24 11:13:00,0.5669,0.5671,0.56635,0.56635,567700005.0
2008-10-24 11:14:00,0.56635,0.5667,0.5659,0.56605,1057399996.0
2008-10-24 11:15:00,0.56605,0.5665,0.56585,0.5665,1019500007.0
2008-10-24 11:16:00,0.5666,0.5666,0.5654,0.56575,1175100009.0
2008-10-24 11:17:00,0.5659,0.56595,0.56525,0.56525,1176000009.0
2008-10-24 11:18:00,0.56525,0.5653,0.564,0.5646,1463100006.0
2008-10-24 11:19:00,0.56475,0.56515,0.5645,0.56475,969699993.0
2008-10-24 11:20:00,0.56475,0.5658,0.56335,0.5634,1077200002.0
2008-10-24 11:21:00,0.5634,0.5634,0.56265,0.56315,1352400002.0
2008-10-24 11:22:00,0.56315,0.5633,0.56295,0.56315,676999998.0
2008-10-24 11:23:00,0.5632,0.5641,0.5625,0.5626,742199997.0
2008-10-24 11:24:00,0.56235,0.5626,0.56225,0.56225,742199997.0
2008-10-24 11:25:00,0.56225,0.5625,0.5617,0.562,1594700001.0
2008-10-24 11:26:00,0.5619,0.5621,0.5611,0.562,1497500005.0
2008-10-24 11:27:00,0.56215,0.5624,0.56215,0.56225,258900004.0
2008-10-24 11:28:00,0.56225,0.56225,0.56075,0.5617,1521500000.0
2008-10-24 11:29:00,0.5616,0.5616,0.55795,0.5589,1777999996.0
2008-10-24 11:30:00,0.55885,0.56075,0.55885,0.5598,1554099995.0
2008-10-24 11:31:00,0.5598,0.5598,0.5577,0.55885,1255200001.0
2008-10-24 11:32:00,0.55915,0.55975,0.5586,0.55915,669150006.0
2008-10-24 11:33:00,0.5591,0.5591,0.55595,0.55595,1928400015.0
2008-10-24 11:34:00,0.5567,0.5571,0.5556,0.5566,1722199998.0
2008-10-24 11:35:00,0.55535,0.558,0.55495,0.5572,1722199998.0
2008-10-24 11:36:00,0.5572,0.5572,0.5571,0.5571,779300003.0
2008-10-24 11:37:00,0.5571,0.5571,0.5542,0.5542,2108800011.0
2008-10-24 11:38:00,0.5542,0.555,0.55375,0.55475,1141000001.0
2008-10-24 11:39:00,0.5554,0.5554,0.5512,0.5512,748199992.0
2008-10-24 11:40:00,0.5513,0.5546,0.5511,0.5546,748199992.0
2008-10-24 11:41:00,0.5541,0.5555,0.5541,0.5555,748199992.0
2008-10-24 11:42:00,0.5556,0.55565,0.5518,0.5518,1453899994.0
2008-10-24 11:43:00,0.5518,0.5518,0.55015,0.5512,1245600003.0
2008-10-24 11:44:00,0.5509,0.5517,0.5508,0.5512,1804500009.0
2008-10-24 11:45:00,0.5509,0.5511,0.5502,0.5503,1804500009.0
2008-10-24 11:46:00,0.5503,0.55095,0.55015,0.55025,1742099998.0
2008-10-24 11:47:00,0.5506,0.5514,0.5504,0.5514,1503400014.0
2008-10-24 11:48:00,0.5513,0.5518,0.55055,0.5514,1503400014.0
2008-10-24 11:49:00,0.5514,0.5523,0.55015,0.5511,1312600002.0
2008-10-24 11:50:00,0.55125,0.5516,0.55065,0.55085,1515199996.0
2008-10-24 11:51:00,0.5509,0.55335,0.5509,0.5522,1888199994.0
2008-10-24 11:52:00,0.5521,0.5539,0.5521,0.5532,1078799997.0
2008-10-24 11:53:00,0.5532,0.5572,0.5532,0.55655,1410999996.0
2008-10-24 11:54:00,0.55655,0.55685,0.5556,0.5558,1487699997.0
2008-10-24 11:55:00,0.5558,0.5558,0.55375,0.5543,1464900001.0
2008-10-24 11:56:00,0.555,0.5552,0.555,0.5552,753199998.0
2008-10-24 11:57:00,0.5552,0.5562,0.5552,0.5561,1050400007.0
2008-10-24 11:58:00,0.55625,0.5572,0.5542,0.5546,1043875013.0
2008-10-24 11:59:00,0.55345,0.554,0.5527,0.554,999700002.0
2008-10-24 12:00:00,0.5541,0.55515,0.5541,0.55485,975599991.0
2008-10-24 12:01:00,0.5549,0.5556,0.55475,0.5551,1074200011.0
2008-10-24 12:02:00,0.5551,0.5551,0.55395,0.5544,1098099987.0
2008-10-24 12:03:00,0.5544,0.55455,0.5544,0.5544,806200005.0
2008-10-24 12:04:00,0.5544,0.5544,0.55365,0.5542,910899991.0
2008-10-24 12:05:00,0.5542,0.5561,0.5534,0.5537,1228600001.0
2008-10-24 12:06:00,0.5547,0.5547,0.5531,0.554,2137800018.0
2008-10-24 12:07:00,0.5538,0.554,0.5531,0.5536,2137800018.0
2008-10-24 12:08:00,0.5536,0.5536,0.5523,0.5532,1285199982.0
2008-10-24 12:09:00,0.5532,0.5536,0.5531,0.5536,1630200004.0
2008-10-24 12:10:00,0.5536,0.5536,0.5528,0.55285,1719999987.0
2008-10-24 12:11:00,0.5528,0.553,0.55175,0.5521,849300008.0
2008-10-24 12:12:00,0.5521,0.5529,0.55115,0.55175,1257799992.0
2008-10-24 12:13:00,0.5518,0.5522,0.5508,0.5522,633100001.0
2008-10-24 12:14:00,0.5524,0.5526,0.5524,0.5526,109600000.0
2008-10-24 12:15:00,0.5526,0.5533,0.5525,0.5533,1463400012.0
2008-10-24 12:16:00,0.5533,0.5559,0.55325,0.5553,1417300001.0
2008-10-24 12:17:00,0.5545,0.5555,0.5545,0.55485,824899995.0
2008-10-24 12:18:00,0.5546,0.55615,0.55455,0.55565,1052600002.0
2008-10-24 12:19:00,0.5558,0.5573,0.5545,0.55635,1441899987.0
2008-10-24 12:20:00,0.55635,0.55635,0.5548,0.55575,1217799993.0
2008-10-24 12:21:00,0.5558,0.5558,0.5555,0.55575,506899993.0
2008-10-24 12:22:00,0.55575,0.55585,0.55575,0.55585,1194299998.0
2008-10-24 12:23:00,0.55575,0.55575,0.55575,0.55575,639400013.0
2008-10-24 12:24:00,0.55575,0.55575,0.5545,0.5551,2130399998.0
2008-10-24 12:25:00,0.5554,0.5556,0.555,0.5553,153400002.0
2008-10-24 12:26:00,0.5551,0.55545,0.5551,0.55545,153400002.0
2008-10-24 12:27:00,0.55545,0.55545,0.55545,0.55545,568900008.0
2008-10-24 12:28:00,0.55545,0.55545,0.5544,0.55505,691499995.0
2008-10-24 12:29:00,0.555,0.55535,0.5548,0.555,1280000003.0
2008-10-24 12:30:00,0.555,0.5561,0.555,0.5554,1292099994.0
2008-10-24 12:31:00,0.5554,0.55565,0.5545,0.5547,529800001.0
2008-10-24 12:32:00,0.5548,0.55545,0.55475,0.55525,367300000.0
2008-10-24 12:33:00,0.55525,0.55545,0.55415,0.55475,805300007.0
2008-10-24 12:34:00,0.5547,0.5549,0.5546,0.5546,1167500014.0
2008-10-24 12:35:00,0.5546,0.5546,0.5546,0.5546,168483999.0
2008-10-24 12:36:00,0.5546,0.5546,0.5546,0.5546,181451997.0
2008-10-24 12:37:00,0.5546,0.5546,0.55425,0.5543,239422006.0
2008-10-24 12:38:00,0.5543,0.5543,0.5535,0.5536,473600001.0
2008-10-24 12:39:00,0.5536,0.55375,0.5535,0.5535,354499998.0
2008-10-24 12:40:00,0.5536,0.5536,0.5536,0.5536,1012800000.0
2008-10-24 12:41:00,0.5536,0.5536,0.5528,0.5528,975900014.0
2008-10-24 12:42:00,0.5528,0.55305,0.552,0.5529,671999993.0
2008-10-24 12:43:00,0.5529,0.5531,0.5529,0.5531,245099998.0
2008-10-24 12:44:00,0.5531,0.5533,0.5523,0.5524,1328900009.0
2008-10-24 12:45:00,0.5524,0.5539,0.5524,0.5536,1171800002.0
2008-10-24 12:46:00,0.55365,0.5557,0.5536,0.5553,1447600000.0
2008-10-24 12:47:00,0.55525,0.55665,0.55525,0.5566,1254699998.0
2008-10-24 12:48:00,0.5566,0.5566,0.55595,0.5561,1349200016.0
2008-10-24 12:49:00,0.5561,0.5563,0.55335,0.5552,1138400001.0
2008-10-24 12:50:00,0.55525,0.55525,0.55455,0.5547,1273699994.0
2008-10-24 12:51:00,0.5547,0.5548,0.5547,0.5547,159799999.0
2008-10-24 12:52:00,0.5548,0.5548,0.5548,0.5548,317000008.0
2008-10-24 12:53:00,0.5548,0.5548,0.5536,0.5539,924300014.0
2008-10-24 12:54:00,0.5539,0.5542,0.5539,0.5542,561500002.0
2008-10-24 12:55:00,0.5544,0.55445,0.5533,0.5536,887399992.0
2008-10-24 12:56:00,0.5536,0.55425,0.5524,0.5526,1055099999.0
2008-10-24 12:57:00,0.5526,0.55325,0.5526,0.5531,674799998.0
2008-10-24 12:58:00,0.553,0.55415,0.553,0.55415,286200001.0
2008-10-24 12:59:00,0.55355,0.55365,0.55355,0.5536,246200001.0
2008-10-24 13:00:00,0.5536,0.5538,0.5536,0.5538,355600001.0
2008-10-24 13:01:00,0.5538,0.5538,0.5538,0.5538,125799999.0
2008-10-24 13:02:00,0.5538,0.5538,0.5528,0.5528,522399998.0
2008-10-24 13:03:00,0.5528,0.5529,0.5528,0.5529,606500001.0
2008-10-24 13:04:00,0.5529,0.5529,0.5529,0.5529,278599991.0
2008-10-24 13:05:00,0.5529,0.5531,0.5529,0.5531,1042850013.0
2008-10-24 13:06:00,0.5532,0.5532,0.55225,0.5527,408150005.0
2008-10-24 13:07:00,0.5527,0.5527,0.5509,0.5524,1181600005.0
2008-10-24 13:08:00,0.5527,0.5527,0.5522,0.5523,1229399984.0
2008-10-24 13:09:00,0.5524,0.5526,0.5519,0.5522,1229399984.0
2008-10-24 13:10:00,0.55195,0.55215,0.55075,0.55075,1229399984.0
2008-10-24 13:11:00,0.5505,0.55095,0.5502,0.55075,907799996.0
2008-10-24 13:12:00,0.55095,0.55095,0.5507,0.5507,146349993.0
2008-10-24 13:13:00,0.5507,0.55095,0.55035,0.5506,670099992.0
2008-10-24 13:14:00,0.55155,0.55155,0.5503,0.5508,615799994.0
2008-10-24 13:15:00,0.5508,0.55095,0.5507,0.55095,752200008.0
2008-10-24 13:16:00,0.55095,0.55135,0.55095,0.55095,723800004.0
2008-10-24 13:17:00,0.55095,0.55095,0.5508,0.5508,224949999.0
2008-10-24 13:18:00,0.5508,0.5508,0.5508,0.5508,126200003.0
2008-10-24 13:19:00,0.5511,0.5515,0.551,0.5514,635999996.0
2008-10-24 13:20:00,0.5508,0.55195,0.55065,0.55195,635999996.0
2008-10-24 13:21:00,0.55195,0.55195,0.5505,0.55085,272500000.0
2008-10-24 13:22:00,0.5506,0.5507,0.54985,0.54995,409500010.0
2008-10-24 13:23:00,0.54995,0.55045,0.54975,0.55,911000015.0
2008-10-24 13:24:00,0.55,0.55,0.55,0.55,229600001.0
2008-10-24 13:25:00,0.55,0.55,0.54885,0.54955,1213999986.0
2008-10-24 13:26:00,0.5496,0.5503,0.5495,0.55,1055999997.0
2008-10-24 13:27:00,0.55,0.55055,0.5498,0.54995,1055900005.0
2008-10-24 13:28:00,0.55055,0.5508,0.5498,0.5506,634499995.0
2008-10-24 13:29:00,0.5506,0.55115,0.5506,0.55115,651300009.0
2008-10-24 13:30:00,0.55115,0.5522,0.54985,0.55025,1144800000.0
2008-10-24 13:31:00,0.5504,0.5521,0.5504,0.55195,1747799993.0
2008-10-24 13:32:00,0.5516,0.5525,0.5511,0.5511,2076399990.0
2008-10-24 13:33:00,0.55105,0.5525,0.55095,0.55222,992499999.0
2008-10-24 13:34:00,0.55245,0.5533,0.55175,0.5519,1407499987.0
2008-10-24 13:35:00,0.5519,0.55205,0.5516,0.5516,771500009.0
2008-10-24 13:36:00,0.5517,0.5524,0.5517,0.5524,369100002.0
2008-10-24 13:37:00,0.5511,0.5516,0.5511,0.5516,479500001.0
2008-10-24 13:38:00,0.5516,0.5516,0.5516,0.5516,25299999.0
2008-10-24 13:39:00,0.5516,0.5516,0.5516,0.5516,429999993.0
2008-10-24 13:40:00,0.5518,0.5525,0.5516,0.5518,1342900004.0
2008-10-24 13:41:00,0.552,0.55205,0.552,0.552,1342900004.0
2008-10-24 13:42:00,0.552,0.55315,0.55125,0.5513,1583800018.0
2008-10-24 13:43:00,0.5514,0.5534,0.5513,0.5534,736399999.0
2008-10-24 13:44:00,0.55325,0.55325,0.551,0.55155,971999999.0
2008-10-24 13:45:00,0.5515,0.5522,0.5515,0.5522,465199999.0
2008-10-24 13:46:00,0.5521,0.55225,0.5517,0.5518,563000001.0
2008-10-24 13:47:00,0.5518,0.5526,0.5513,0.55215,1114199991.0
2008-10-24 13:48:00,0.5523,0.55245,0.552,0.5521,583299999.0
2008-10-24 13:49:00,0.5521,0.55255,0.5521,0.5524,599200003.0
2008-10-24 13:50:00,0.5524,0.55345,0.5524,0.5525,649900004.0
2008-10-24 13:51:00,0.55265,0.55285,0.55185,0.5528,1503100006.0
2008-10-24 13:52:00,0.5526,0.55275,0.5525,0.5525,754600003.0
2008-10-24 13:53:00,0.5525,0.5525,0.55215,0.55215,75199999.0
2008-10-24 13:54:00,0.55225,0.55245,0.5518,0.55245,791099994.0
2008-10-24 13:55:00,0.55245,0.55255,0.55245,0.55245,91799997.0
2008-10-24 13:56:00,0.5524,0.5524,0.55185,0.552,613650005.0
2008-10-24 13:57:00,0.55178,0.55188,0.55135,0.55181,949000010.0
2008-10-24 13:58:00,0.552,0.55215,0.552,0.55215,174850003.0
2008-10-24 13:59:00,0.552,0.552,0.552,0.552,130499997.0
2008-10-24 14:00:00,0.552,0.552,0.552,0.552,81400000.0
2008-10-24 14:01:00,0.552,0.552,0.54975,0.55035,1146299996.0
2008-10-24 14:02:00,0.55085,0.5517,0.5508,0.5516,706000005.0
2008-10-24 14:03:00,0.5516,0.5523,0.55125,0.5521,681800007.0
2008-10-24 14:04:00,0.5521,0.5525,0.55205,0.5521,832599990.0
2008-10-24 14:05:00,0.5521,0.555,0.5521,0.5529,969600009.0
2008-10-24 14:06:00,0.555,0.555,0.5528,0.554,904800000.0
2008-10-24 14:07:00,0.55415,0.55495,0.55415,0.5547,550199995.0
2008-10-24 14:08:00,0.5547,0.5547,0.55355,0.5537,431900005.0
2008-10-24 14:09:00,0.5537,0.55415,0.55335,0.5534,577900002.0
2008-10-24 14:10:00,0.5534,0.5534,0.5534,0.5534,693199996.0
2008-10-24 14:11:00,0.55345,0.5538,0.5534,0.5535,689099998.0
2008-10-24 14:12:00,0.5537,0.5538,0.5533,0.5534,1333200009.0
2008-10-24 14:13:00,0.5534,0.5534,0.5506,0.5517,1339100008.0
2008-10-24 14:14:00,0.5517,0.55227,0.55135,0.5515,1955299998.0
2008-10-24 14:15:00,0.5515,0.5521,0.5508,0.5521,661799984.0
2008-10-24 14:16:00,0.55185,0.5522,0.55185,0.55215,342800008.0
2008-10-24 14:17:00,0.5524,0.55285,0.5524,0.5526,635099999.0
2008-10-24 14:18:00,0.5526,0.5526,0.5526,0.5526,85599998.0
2008-10-24 14:19:00,0.5526,0.5533,0.5525,0.5531,956800002.0
2008-10-24 14:20:00,0.5531,0.5531,0.5531,0.5531,764699986.0
2008-10-24 14:21:00,0.55315,0.5534,0.553,0.55325,1368100003.0
2008-10-24 14:22:00,0.55335,0.55335,0.5532,0.5532,1508499977.0
2008-10-24 14:23:00,0.5531,0.5531,0.5531,0.5531,99000000.0
2008-10-24 14:24:00,0.5531,0.5532,0.5531,0.5532,943199989.0
2008-10-24 14:25:00,0.55315,0.5535,0.553,0.5535,1683699987.0
2008-10-24 14:26:00,0.55345,0.5535,0.5532,0.55345,1136600015.0
2008-10-24 14:27:00,0.5535,0.5535,0.5534,0.5535,1344203996.0
2008-10-24 14:28:00,0.5535,0.554,0.55345,0.55395,461735991.0
2008-10-24 14:29:00,0.55395,0.5549,0.55385,0.5548,1430272013.0
2008-10-24 14:30:00,0.5546,0.5555,0.5546,0.5553,830625988.0
2008-10-24 14:31:00,0.5553,0.5553,0.55425,0.5545,1005612000.0
2008-10-24 14:32:00,0.55455,0.55535,0.55455,0.55535,1200000007.0
2008-10-24 14:33:00,0.55535,0.5567,0.55535,0.55595,1822699994.0
2008-10-24 14:34:00,0.5561,0.5569,0.556,0.5567,1368000010.0
2008-10-24 14:35:00,0.5568,0.5569,0.5567,0.55675,1368000010.0
2008-10-24 14:36:00,0.55675,0.55705,0.55585,0.55705,1226499998.0
2008-10-24 14:37:00,0.5565,0.5572,0.5565,0.557,1029199987.0
2008-10-24 14:38:00,0.557,0.557,0.55575,0.55595,673500002.0
2008-10-24 14:39:00,0.55615,0.55615,0.5558,0.5559,481999996.0
2008-10-24 14:40:00,0.5559,0.5561,0.5559,0.556,915100006.0
2008-10-24 14:41:00,0.55615,0.5564,0.5559,0.5561,761099997.0
2008-10-24 14:42:00,0.5561,0.5562,0.5557,0.55595,588600003.0
2008-10-24 14:43:00,0.5558,0.5558,0.5558,0.5558,520400005.0
2008-10-24 14:44:00,0.556,0.5572,0.556,0.5567,1026000003.0
2008-10-24 14:45:00,0.5572,0.5572,0.55515,0.55525,508300004.0
2008-10-24 14:46:00,0.5549,0.5551,0.5524,0.553,609500006.0
2008-10-24 14:47:00,0.5531,0.5531,0.5508,0.55125,1070100002.0
2008-10-24 14:48:00,0.55105,0.55225,0.5506,0.55205,993299997.0
2008-10-24 14:49:00,0.55185,0.55185,0.55175,0.55175,64600001.0
2008-10-24 14:50:00,0.5519,0.55245,0.5519,0.55235,464800002.0
2008-10-24 14:51:00,0.5524,0.55345,0.55225,0.55245,502800002.0
2008-10-24 14:52:00,0.55245,0.5548,0.55245,0.55405,1566200004.0
2008-10-24 14:53:00,0.55415,0.55465,0.55385,0.5541,733599996.0
2008-10-24 14:54:00,0.5541,0.55425,0.5539,0.554,208799996.0
2008-10-24 14:55:00,0.554,0.55415,0.554,0.5541,1043399991.0
2008-10-24 14:56:00,0.5541,0.5541,0.55355,0.55355,69599998.0
2008-10-24 14:57:00,0.5537,0.5538,0.55355,0.5538,122500000.0
2008-10-24 14:58:00,0.5539,0.5541,0.5539,0.5541,170899997.0
2008-10-24 14:59:00,0.5541,0.5542,0.5539,0.5542,191999998.0
2008-10-24 15:00:00,0.55342,0.55384,0.55342,0.55369,357199992.0
2008-10-24 15:01:00,0.5541,0.5541,0.55345,0.5537,309100003.0
2008-10-24 15:02:00,0.55337,0.55377,0.55337,0.55365,270299994.0
2008-10-24 15:03:00,0.5537,0.5537,0.5537,0.5537,45000000.0
2008-10-24 15:04:00,0.5537,0.5541,0.55345,0.55345,417900002.0
2008-10-24 15:05:00,0.5536,0.554,0.55345,0.5536,244600002.0
2008-10-24 15:06:00,0.55341,0.55359,0.55335,0.55359,322600004.0
2008-10-24 15:07:00,0.55362,0.55373,0.55341,0.55353,613100011.0
2008-10-24 15:08:00,0.55365,0.55385,0.5536,0.5537,427099997.0
2008-10-24 15:09:00,0.5538,0.5538,0.5536,0.5536,383399998.0
2008-10-24 15:10:00,0.5537,0.5537,0.5537,0.5537,39500000.0
2008-10-24 15:11:00,0.55355,0.55384,0.55344,0.55354,1013499998.0
2008-10-24 15:12:00,0.5536,0.5537,0.5536,0.5537,244300004.0
2008-10-24 15:13:00,0.55316,0.5539,0.55316,0.5539,691399989.0
2008-10-24 15:14:00,0.5537,0.55375,0.5536,0.5537,315400005.0
2008-10-24 15:15:00,0.5536,0.5537,0.5536,0.5537,187900002.0
2008-10-24 15:16:00,0.5537,0.5542,0.5537,0.5541,418299994.0
2008-10-24 15:17:00,0.55365,0.5537,0.55365,0.5537,418299994.0
2008-10-24 15:18:00,0.5537,0.5537,0.5536,0.5536,872599998.0
2008-10-24 15:19:00,0.55266,0.55327,0.55254,0.55306,233500000.0
2008-10-24 15:20:00,0.5536,0.5536,0.5536,0.5536,323799984.0
2008-10-24 15:21:00,0.5536,0.5536,0.55285,0.553,1118599988.0
2008-10-24 15:22:00,0.553,0.553,0.55245,0.553,423800005.0
2008-10-24 15:23:00,0.553,0.553,0.5517,0.55225,632699999.0
2008-10-24 15:24:00,0.55225,0.5524,0.55225,0.55225,162500000.0
2008-10-24 15:25:00,0.5522,0.5522,0.55185,0.55185,316000000.0
2008-10-24 15:26:00,0.5516,0.5516,0.54975,0.55005,450000000.0
2008-10-24 15:27:00,0.5496,0.54995,0.54885,0.5492,399300004.0
2008-10-24 15:28:00,0.5493,0.5504,0.54925,0.5496,501899998.0
2008-10-24 15:29:00,0.5497,0.5504,0.5497,0.5504,190800002.0
2008-10-24 15:30:00,0.54965,0.5503,0.54925,0.5501,579900003.0
2008-10-24 15:31:00,0.5503,0.5506,0.54985,0.55,1067300021.0
2008-10-24 15:32:00,0.55,0.55045,0.54995,0.55015,1102199995.0
2008-10-24 15:33:00,0.55015,0.5523,0.55015,0.5511,978700005.0
2008-10-24 15:34:00,0.5511,0.5511,0.55,0.5501,725399995.0
2008-10-24 15:35:00,0.54955,0.5497,0.5489,0.54945,600499991.0
2008-10-24 15:36:00,0.54945,0.55095,0.54945,0.55095,799699991.0
2008-10-24 15:37:00,0.55095,0.5515,0.55085,0.5515,388700003.0
2008-10-24 15:38:00,0.55145,0.55145,0.5503,0.5508,574199994.0
2008-10-24 15:39:00,0.5506,0.55107,0.5502,0.5509,583300002.0
2008-10-24 15:40:00,0.5512,0.5515,0.551,0.55105,359299984.0
2008-10-24 15:41:00,0.55125,0.5513,0.55095,0.55095,258299999.0
2008-10-24 15:42:00,0.5512,0.5513,0.5512,0.5513,103800000.0
2008-10-24 15:43:00,0.5513,0.5525,0.5508,0.5525,563000001.0
2008-10-24 15:44:00,0.5525,0.55285,0.5525,0.5527,663400007.0
2008-10-24 15:45:00,0.55275,0.553,0.55275,0.553,164800001.0
2008-10-24 15:46:00,0.55315,0.5538,0.55315,0.5538,465799998.0
2008-10-24 15:47:00,0.5538,0.5543,0.55365,0.55395,883399994.0
2008-10-24 15:48:00,0.5539,0.55395,0.55385,0.55395,431199996.0
2008-10-24 15:49:00,0.5545,0.55465,0.55385,0.5539,534900000.0
2008-10-24 15:50:00,0.55395,0.55395,0.5528,0.5531,600700010.0
2008-10-24 15:51:00,0.5534,0.5541,0.5529,0.5541,794299999.0
2008-10-24 15:52:00,0.55415,0.5543,0.5532,0.5532,764199997.0
2008-10-24 15:53:00,0.55335,0.55495,0.55335,0.55495,663700002.0
2008-10-24 15:54:00,0.555,0.5557,0.55475,0.55565,766700004.0
2008-10-24 15:55:00,0.55555,0.55595,0.5555,0.5559,1128499999.0
2008-10-24 15:56:00,0.5559,0.55595,0.55585,0.55585,714199990.0
2008-10-24 15:57:00,0.5559,0.5561,0.5558,0.55585,1128399992.0
2008-10-24 15:58:00,0.55585,0.55695,0.55575,0.55695,478200005.0
2008-10-24 15:59:00,0.55695,0.55755,0.55695,0.55705,967300006.0
2008-10-24 16:00:00,0.557,0.55815,0.55685,0.55815,551400002.0
2008-10-24 16:01:00,0.55815,0.55905,0.5577,0.55905,532000002.0
2008-10-24 16:02:00,0.55905,0.55945,0.5586,0.55915,635900002.0
2008-10-24 16:03:00,0.55925,0.55965,0.55925,0.55945,419100000.0
2008-10-24 16:04:00,0.55965,0.55965,0.55945,0.55955,454400002.0
2008-10-24 16:05:00,0.55955,0.55965,0.55755,0.5582,777999990.0
2008-10-24 16:06:00,0.5581,0.5586,0.5581,0.55845,504400003.0
2008-10-24 16:07:00,0.55845,0.55845,0.55425,0.5545,746999995.0
2008-10-24 16:08:00,0.5545,0.55515,0.55385,0.55515,345399997.0
2008-10-24 16:09:00,0.5549,0.55525,0.5539,0.55425,387299997.0
2008-10-24 16:10:00,0.5546,0.5563,0.5539,0.5563,489099996.0
2008-10-24 16:11:00,0.5567,0.5579,0.55595,0.55615,969899996.0
2008-10-24 16:12:00,0.5562,0.557,0.5558,0.5567,576000000.0
2008-10-24 16:13:00,0.5567,0.5567,0.55635,0.55645,361699994.0
2008-10-24 16:14:00,0.55645,0.5565,0.55535,0.5565,569799999.0
2008-10-24 16:15:00,0.5564,0.5569,0.55635,0.5564,297900001.0
2008-10-24 16:16:00,0.5567,0.5584,0.5567,0.55715,430100001.0
2008-10-24 16:17:00,0.55725,0.55745,0.55725,0.55745,191099997.0
2008-10-24 16:18:00,0.55745,0.5589,0.5573,0.5589,430800001.0
2008-10-24 16:19:00,0.5578,0.55795,0.55695,0.55765,385100000.0
2008-10-24 16:20:00,0.55785,0.55895,0.55785,0.55805,472600002.0
2008-10-24 16:21:00,0.558,0.55845,0.558,0.55845,187300000.0
2008-10-24 16:22:00,0.55845,0.55845,0.5582,0.5582,339400000.0
2008-10-24 16:23:00,0.5582,0.5583,0.5571,0.5574,504200001.0
2008-10-24 16:24:00,0.5574,0.5574,0.55725,0.55725,291499997.0
2008-10-24 16:25:00,0.55725,0.5573,0.5569,0.55705,577999997.0
2008-10-24 16:26:00,0.55695,0.55715,0.5567,0.5571,567099991.0
2008-10-24 16:27:00,0.5571,0.55735,0.5567,0.55715,747099993.0
2008-10-24 16:28:00,0.55695,0.557,0.5568,0.5569,516799995.0
2008-10-24 16:29:00,0.5569,0.55705,0.55685,0.5569,372299992.0
2008-10-24 16:30:00,0.5569,0.5569,0.55555,0.55575,908500003.0
2008-10-24 16:31:00,0.55575,0.5559,0.5541,0.5552,1094999997.0
2008-10-24 16:32:00,0.55505,0.5556,0.55505,0.5556,367599994.0
2008-10-24 16:33:00,0.5556,0.55595,0.5556,0.5559,102200003.0
2008-10-24 16:34:00,0.5559,0.5562,0.55445,0.5547,564799998.0
2008-10-24 16:35:00,0.55465,0.55525,0.5543,0.55525,342500001.0
2008-10-24 16:36:00,0.55525,0.5569,0.5542,0.5561,1542599992.0
2008-10-24 16:37:00,0.5561,0.55725,0.55595,0.5565,685700003.0
2008-10-24 16:38:00,0.557,0.5578,0.5567,0.5571,902200005.0
2008-10-24 16:39:00,0.5571,0.5572,0.5561,0.55625,902200005.0
2008-10-24 16:40:00,0.55625,0.55625,0.55595,0.5562,331199996.0
2008-10-24 16:41:00,0.5562,0.55625,0.5561,0.55625,257200002.0
2008-10-24 16:42:00,0.55615,0.55645,0.556,0.5561,486300008.0
2008-10-24 16:43:00,0.5561,0.55685,0.5561,0.5564,612852005.0
2008-10-24 16:44:00,0.5565,0.55745,0.5564,0.55685,456699996.0
2008-10-24 16:45:00,0.5567,0.55685,0.5564,0.5567,214500000.0
2008-10-24 16:46:00,0.5566,0.5578,0.5565,0.5574,721415994.0
2008-10-24 16:47:00,0.5574,0.5574,0.5574,0.5574,502804003.0
2008-10-24 16:48:00,0.5574,0.55755,0.5574,0.5575,135908000.0
2008-10-24 16:49:00,0.5575,0.5575,0.5549,0.5575,300103002.0
2008-10-24 16:50:00,0.5575,0.5588,0.5575,0.5588,587142013.0
2008-10-24 16:51:00,0.5588,0.55935,0.5588,0.55905,753320001.0
2008-10-24 16:52:00,0.55905,0.5593,0.5585,0.5586,378111998.0
2008-10-24 16:53:00,0.55855,0.5591,0.55853,0.5591,491342002.0
2008-10-24 16:54:00,0.5591,0.55955,0.559,0.5595,539624001.0
2008-10-24 16:55:00,0.5594,0.5595,0.5594,0.55945,238700003.0
2008-10-24 16:56:00,0.5595,0.55955,0.55903,0.5592,331704000.0
2008-10-24 16:57:00,0.55865,0.5595,0.55745,0.55745,685305989.0
2008-10-24 16:58:00,0.55745,0.5578,0.5556,0.5556,569999998.0
2008-10-24 16:59:00,0.5559,0.5562,0.55545,0.5557,639399997.0
2008-10-24 17:00:00,0.55565,0.5568,0.55565,0.5568,1231399991.0
2008-10-24 17:01:00,0.5567,0.55765,0.5567,0.55765,768299996.0
2008-10-24 17:02:00,0.55785,0.55805,0.55695,0.55765,908999997.0
2008-10-24 17:03:00,0.55765,0.55775,0.5568,0.55775,886999991.0
2008-10-24 17:04:00,0.55775,0.5581,0.55745,0.55745,403199993.0
2008-10-24 17:05:00,0.5574,0.5575,0.5563,0.5574,431799994.0
2008-10-24 17:06:00,0.55755,0.5583,0.55755,0.5581,566399988.0
2008-10-24 17:07:00,0.55835,0.5591,0.55745,0.5579,1214700002.0
2008-10-24 17:08:00,0.5579,0.55835,0.557,0.55715,798700005.0
2008-10-24 17:09:00,0.557,0.55705,0.55565,0.55615,1012699993.0
2008-10-24 17:10:00,0.55615,0.5566,0.55585,0.55655,935000003.0
2008-10-24 17:11:00,0.55655,0.5567,0.5558,0.55585,982199993.0
2008-10-24 17:12:00,0.55595,0.55665,0.55585,0.55585,329700001.0
2008-10-24 17:13:00,0.55605,0.55605,0.55595,0.55595,82899999.0
2008-10-24 17:14:00,0.55595,0.5561,0.55525,0.55565,452899999.0
2008-10-24 17:15:00,0.55565,0.5561,0.55565,0.55595,359600003.0
2008-10-24 17:16:00,0.55595,0.5569,0.55595,0.5566,641200006.0
2008-10-24 17:17:00,0.5566,0.5567,0.55635,0.55645,654200006.0
2008-10-24 17:18:00,0.5564,0.55645,0.5564,0.5564,245400004.0
2008-10-24 17:19:00,0.55645,0.55655,0.55645,0.55655,390300000.0
2008-10-24 17:20:00,0.55655,0.5575,0.5564,0.5575,496700008.0
2008-10-24 17:21:00,0.5575,0.55765,0.55655,0.55685,1002200019.0
2008-10-24 17:22:00,0.557,0.5578,0.55685,0.55705,645500008.0
2008-10-24 17:23:00,0.55705,0.558,0.55655,0.55775,949500011.0
2008-10-24 17:24:00,0.5575,0.55775,0.55745,0.55775,674400012.0
2008-10-24 17:25:00,0.55775,0.5583,0.55745,0.55765,701000009.0
2008-10-24 17:26:00,0.55775,0.55785,0.5576,0.5578,525500007.0
2008-10-24 17:27:00,0.55785,0.55785,0.55725,0.55725,490100011.0
2008-10-24 17:28:00,0.55725,0.5575,0.5569,0.55745,830300014.0
2008-10-24 17:29:00,0.55745,0.55775,0.5574,0.5574,358500004.0
2008-10-24 17:30:00,0.5574,0.5585,0.5574,0.55835,444500000.0
2008-10-24 17:31:00,0.55865,0.5588,0.5575,0.55765,531900002.0
2008-10-24 17:32:00,0.5578,0.5579,0.55725,0.55735,564900002.0
2008-10-24 17:33:00,0.5573,0.55765,0.5572,0.55765,217400000.0
2008-10-24 17:34:00,0.55765,0.55765,0.55675,0.55725,243900006.0
2008-10-24 17:35:00,0.5574,0.5574,0.5573,0.5574,283000000.0
2008-10-24 17:36:00,0.5574,0.5582,0.55735,0.5578,632700001.0
2008-10-24 17:37:00,0.5575,0.5576,0.5573,0.5574,755199995.0
2008-10-24 17:38:00,0.5574,0.5581,0.55735,0.558,746800011.0
2008-10-24 17:39:00,0.55815,0.55865,0.55815,0.5584,389700002.0
2008-10-24 17:40:00,0.55865,0.55945,0.5585,0.55875,927799997.0
2008-10-24 17:41:00,0.55875,0.55875,0.55735,0.5579,791699995.0
2008-10-24 17:42:00,0.5579,0.5579,0.5576,0.55775,595199996.0
2008-10-24 17:43:00,0.5577,0.5577,0.5576,0.5576,159500000.0
2008-10-24 17:44:00,0.5576,0.55805,0.5576,0.55805,230800005.0
2008-10-24 17:45:00,0.5578,0.5579,0.5578,0.5579,201099998.0
2008-10-24 17:46:00,0.5581,0.5582,0.5578,0.5581,382399997.0
2008-10-24 17:47:00,0.5582,0.5582,0.55745,0.55755,1312400002.0
2008-10-24 17:48:00,0.55775,0.558,0.55755,0.558,550000001.0
2008-10-24 17:49:00,0.558,0.55895,0.5579,0.55895,1449799999.0
2008-10-24 17:50:00,0.559,0.5594,0.559,0.5591,1081699997.0
2008-10-24 17:51:00,0.5591,0.5591,0.55775,0.55795,822799993.0
2008-10-24 17:52:00,0.55795,0.55795,0.5574,0.55765,378599995.0
2008-10-24 17:53:00,0.55785,0.55815,0.5575,0.5575,317699996.0
2008-10-24 17:54:00,0.5576,0.5576,0.5576,0.5576,88800004.0
2008-10-24 17:55:00,0.5576,0.55785,0.5575,0.5578,471300002.0
2008-10-24 17:56:00,0.5578,0.5578,0.5577,0.5577,200900002.0
2008-10-24 17:57:00,0.55731,0.55778,0.55717,0.55738,1631499999.0
2008-10-24 17:58:00,0.5577,0.5577,0.5577,0.5577,93500000.0
2008-10-24 17:59:00,0.5577,0.558,0.5574,0.5574,608000006.0
2008-10-24 18:00:00,0.5573,0.55745,0.5573,0.55745,264399997.0
2008-10-24 18:01:00,0.55745,0.55765,0.55745,0.55765,103899997.0
2008-10-24 18:02:00,0.55745,0.55745,0.55745,0.55745,155900002.0
2008-10-24 18:03:00,0.5576,0.55775,0.55515,0.55705,1076199999.0
2008-10-24 18:04:00,0.55705,0.55705,0.55705,0.55705,29299999.0
2008-10-24 18:05:00,0.55725,0.55755,0.55725,0.55755,113799999.0
2008-10-24 18:06:00,0.5575,0.5576,0.5575,0.5576,164000005.0
2008-10-24 18:07:00,0.55765,0.5578,0.55765,0.5578,133800002.0
2008-10-24 18:08:00,0.55785,0.55835,0.55765,0.55835,289099998.0
2008-10-24 18:09:00,0.5583,0.5583,0.5583,0.5583,45400002.0
2008-10-24 18:10:00,0.55835,0.55835,0.55835,0.55835,29000000.0
2008-10-24 18:11:00,0.5581,0.55831,0.5581,0.5582,915100006.0
2008-10-24 18:12:00,0.55825,0.5586,0.55825,0.5586,152900002.0
2008-10-24 18:13:00,0.55855,0.5589,0.55855,0.5589,233799998.0
2008-10-24 18:14:00,0.5583,0.5596,0.5583,0.5596,844600003.0
2008-10-24 18:15:00,0.55965,0.55975,0.5595,0.5596,570400001.0
2008-10-24 18:16:00,0.5596,0.5596,0.5592,0.5592,300500005.0
2008-10-24 18:17:00,0.55795,0.55815,0.5577,0.55795,170299998.0
2008-10-24 18:18:00,0.5581,0.55865,0.5581,0.55865,271500005.0
2008-10-24 18:19:00,0.55825,0.55825,0.55825,0.55825,33599998.0
2008-10-24 18:20:00,0.558,0.5585,0.5578,0.5578,787400002.0
2008-10-24 18:21:00,0.55891,0.5591,0.55854,0.55894,787400002.0
2008-10-24 18:22:00,0.5591,0.5599,0.55845,0.5599,735399997.0
2008-10-24 18:23:00,0.5595,0.55955,0.5589,0.55915,401800002.0
2008-10-24 18:24:00,0.55925,0.5594,0.5591,0.5593,279999999.0
2008-10-24 18:25:00,0.5594,0.5594,0.559,0.55915,1503900002.0
2008-10-24 18:26:00,0.5591,0.55915,0.5591,0.5591,516800009.0
2008-10-24 18:27:00,0.55845,0.55885,0.5584,0.55885,258099997.0
2008-10-24 18:28:00,0.5585,0.5587,0.5585,0.5587,172200001.0
2008-10-24 18:29:00,0.5586,0.559,0.5586,0.559,449800007.0
2008-10-24 18:30:00,0.55905,0.55935,0.559,0.5591,596099996.0
2008-10-24 18:31:00,0.5592,0.5592,0.5592,0.5592,206899999.0
2008-10-24 18:32:00,0.5592,0.5592,0.5592,0.5592,29400000.0
2008-10-24 18:33:00,0.5592,0.5592,0.5592,0.5592,33200001.0
2008-10-24 18:34:00,0.55894,0.55912,0.5588,0.55911,428499995.0
2008-10-24 18:35:00,0.5591,0.5593,0.5591,0.5592,421199996.0
2008-10-24 18:36:00,0.55919,0.55926,0.55862,0.55862,421199996.0
2008-10-24 18:37:00,0.55859,0.55915,0.55859,0.55914,1147199998.0
2008-10-24 18:38:00,0.55935,0.55935,0.5591,0.55915,315499995.0
2008-10-24 18:39:00,0.55925,0.55925,0.55925,0.55925,108800004.0
2008-10-24 18:40:00,0.55925,0.55925,0.55925,0.55925,56200000.0
2008-10-24 18:41:00,0.55925,0.55925,0.55925,0.55925,48900002.0
2008-10-24 18:42:00,0.55925,0.55925,0.55925,0.55925,36299999.0
2008-10-24 18:43:00,0.5591,0.5591,0.55725,0.55745,368200004.0
2008-10-24 18:44:00,0.5577,0.5585,0.5577,0.5585,136200001.0
2008-10-24 18:45:00,0.5586,0.5586,0.5579,0.5579,352000000.0
2008-10-24 18:46:00,0.5579,0.5579,0.5579,0.5579,41000000.0
2008-10-24 18:47:00,0.5579,0.55805,0.55705,0.5574,736199997.0
2008-10-24 18:48:00,0.5575,0.5579,0.5572,0.5572,945100005.0
2008-10-24 18:49:00,0.55725,0.55745,0.5572,0.55745,463399995.0
2008-10-24 18:50:00,0.5575,0.55815,0.5575,0.55815,274400001.0
2008-10-24 18:51:00,0.55825,0.5585,0.55785,0.5585,641900005.0
2008-10-24 18:52:00,0.55845,0.55855,0.55845,0.55855,251399992.0
2008-10-24 18:53:00,0.55855,0.55905,0.55845,0.55905,830500001.0
2008-10-24 18:54:00,0.55905,0.55905,0.559,0.559,205399997.0
2008-10-24 18:55:00,0.5591,0.55925,0.5591,0.55915,227500005.0
2008-10-24 18:56:00,0.5592,0.55935,0.55905,0.55935,226799994.0
2008-10-24 18:57:00,0.55955,0.55955,0.55895,0.55895,647799994.0
2008-10-24 18:58:00,0.5591,0.5591,0.5591,0.5591,65099998.0
2008-10-24 18:59:00,0.55915,0.5595,0.5591,0.5595,385199992.0
2008-10-24 19:00:00,0.55905,0.5594,0.559,0.55935,230200003.0
2008-10-24 19:01:00,0.55935,0.5594,0.55935,0.5594,56600000.0
2008-10-24 19:02:00,0.55945,0.55955,0.55945,0.55955,201299997.0
2008-10-24 19:03:00,0.5595,0.5595,0.5592,0.5592,214199998.0
2008-10-24 19:04:00,0.5592,0.5594,0.5592,0.5593,488800014.0
2008-10-24 19:05:00,0.5593,0.5593,0.55925,0.55925,237699999.0
2008-10-24 19:06:00,0.5592,0.5592,0.559,0.5592,297499999.0
2008-10-24 19:07:00,0.559,0.5591,0.5586,0.5588,406100003.0
2008-10-24 19:08:00,0.5588,0.5588,0.5588,0.5588,140600003.0
2008-10-24 19:09:00,0.5588,0.5588,0.5588,0.5588,44500000.0
2008-10-24 19:10:00,0.5589,0.5589,0.55815,0.55835,181199998.0
2008-10-24 19:11:00,0.55835,0.55845,0.55795,0.5581,297200002.0
2008-10-24 19:12:00,0.5581,0.5581,0.558,0.558,58100000.0
2008-10-24 19:13:00,0.558,0.558,0.5574,0.55755,332099998.0
2008-10-24 19:14:00,0.55755,0.5579,0.55745,0.5579,130600001.0
2008-10-24 19:15:00,0.558,0.558,0.55745,0.558,470900002.0
2008-10-24 19:16:00,0.5579,0.5579,0.5574,0.5576,415199996.0
2008-10-24 19:17:00,0.55775,0.55775,0.5576,0.5576,168700004.0
2008-10-24 19:18:00,0.5576,0.5582,0.5576,0.5582,449999999.0
2008-10-24 19:19:00,0.55835,0.5585,0.55835,0.5585,183199999.0
2008-10-24 19:20:00,0.55838,0.5586,0.55837,0.55845,1399699987.0
2008-10-24 19:21:00,0.5587,0.55895,0.5587,0.55895,231599998.0
2008-10-24 19:22:00,0.55885,0.55885,0.55885,0.55885,87200001.0
2008-10-24 19:23:00,0.55888,0.55904,0.55877,0.55904,653300006.0
2008-10-24 19:24:00,0.55895,0.55908,0.55893,0.55899,469499998.0
2008-10-24 19:25:00,0.5589,0.5589,0.5589,0.5589,35200001.0
2008-10-24 19:26:00,0.5589,0.5589,0.5589,0.5589,26600000.0
2008-10-24 19:27:00,0.55876,0.55908,0.55868,0.55895,668000006.0
2008-10-24 19:28:00,0.5589,0.5589,0.5585,0.55855,274400000.0
2008-10-24 19:29:00,0.5584,0.5585,0.55825,0.5584,193700003.0
2008-10-24 19:30:00,0.55815,0.55835,0.55794,0.55806,1642300022.0
2008-10-24 19:31:00,0.55835,0.5584,0.55825,0.55825,450499994.0
2008-10-24 19:32:00,0.55825,0.5585,0.55825,0.5585,214399997.0
2008-10-24 19:33:00,0.55825,0.55836,0.55815,0.55832,1853900005.0
2008-10-24 19:34:00,0.55845,0.55845,0.5583,0.5583,127799994.0
2008-10-24 19:35:00,0.5583,0.55835,0.5583,0.55835,83299999.0
2008-10-24 19:36:00,0.5584,0.55855,0.55805,0.55848,1713499990.0
2008-10-24 19:37:00,0.5583,0.55845,0.5583,0.55835,285399997.0
2008-10-24 19:38:00,0.55835,0.55835,0.5583,0.5583,86000000.0
2008-10-24 19:39:00,0.55825,0.55825,0.55825,0.55825,21500000.0
2008-10-24 19:40:00,0.5582,0.5582,0.5578,0.5579,199699998.0
2008-10-24 19:41:00,0.5579,0.558,0.5577,0.55795,190499998.0
2008-10-24 19:42:00,0.55795,0.55795,0.5578,0.5578,218799999.0
2008-10-24 19:43:00,0.55775,0.55775,0.5571,0.5572,337700002.0
2008-10-24 19:44:00,0.557,0.557,0.5563,0.55655,376199996.0
2008-10-24 19:45:00,0.5567,0.5567,0.55605,0.5563,324700003.0
2008-10-24 19:46:00,0.55645,0.55645,0.55645,0.55645,75700001.0
2008-10-24 19:47:00,0.55635,0.55635,0.5562,0.5562,154099998.0
2008-10-24 19:48:00,0.5562,0.5562,0.5555,0.55565,302300001.0
2008-10-24 19:49:00,0.55565,0.55665,0.5554,0.5554,551400016.0
2008-10-24 19:50:00,0.5556,0.5556,0.5549,0.5551,583500008.0
2008-10-24 19:51:00,0.5551,0.5551,0.55325,0.55445,1133099994.0
2008-10-24 19:52:00,0.55445,0.5554,0.5543,0.5554,783499998.0
2008-10-24 19:53:00,0.555,0.55545,0.555,0.55535,341300004.0
2008-10-24 19:54:00,0.5555,0.5555,0.5553,0.5553,222900004.0
2008-10-24 19:55:00,0.5554,0.55745,0.5554,0.55665,657800001.0
2008-10-24 19:56:00,0.5571,0.5576,0.55685,0.55735,297199992.0
2008-10-24 19:57:00,0.55665,0.557,0.55665,0.5568,423000005.0
2008-10-24 19:58:00,0.5568,0.5568,0.55632,0.5568,343400007.0
2008-10-24 19:59:00,0.5568,0.5568,0.55565,0.55565,67300001.0
2008-10-24 20:00:00,0.55585,0.5559,0.55585,0.5559,169599998.0
2008-10-24 20:01:00,0.5559,0.55625,0.5559,0.556,259400002.0
2008-10-24 20:02:00,0.55625,0.5576,0.55615,0.55735,663099998.0
2008-10-24 20:03:00,0.55735,0.55735,0.55695,0.5573,343699995.0
2008-10-24 20:04:00,0.55685,0.55695,0.55685,0.55695,80300000.0
2008-10-24 20:05:00,0.55695,0.55695,0.5565,0.5565,109000000.0
2008-10-24 20:06:00,0.55605,0.5561,0.55605,0.5561,68599999.0
2008-10-24 20:07:00,0.5561,0.5561,0.55575,0.5559,210200002.0
2008-10-24 20:08:00,0.55585,0.55585,0.55535,0.55555,515900000.0
2008-10-24 20:09:00,0.5557,0.55575,0.55535,0.55575,306900005.0
2008-10-24 20:10:00,0.55595,0.556,0.55595,0.556,91199996.0
2008-10-24 20:11:00,0.55595,0.55615,0.55595,0.55615,236199996.0
2008-10-24 20:12:00,0.55615,0.5575,0.556,0.5561,519299990.0
2008-10-24 20:13:00,0.5561,0.5561,0.5561,0.5561,33099998.0
2008-10-24 20:14:00,0.5553,0.5553,0.5551,0.5552,389199996.0
2008-10-24 20:15:00,0.55525,0.55525,0.55525,0.55525,80600003.0
2008-10-24 20:16:00,0.55545,0.55545,0.55525,0.55525,159300005.0
2008-10-24 20:17:00,0.55525,0.55545,0.55525,0.55545,97400002.0
2008-10-24 20:18:00,0.55545,0.55545,0.55525,0.55525,235300006.0
2008-10-24 20:19:00,0.55545,0.55545,0.55525,0.55525,63299999.0
2008-10-24 20:20:00,0.55545,0.556,0.5554,0.5557,267000005.0
2008-10-24 20:21:00,0.5558,0.55685,0.5557,0.5567,481500004.0
2008-10-24 20:22:00,0.55705,0.55715,0.55675,0.55715,357699998.0
2008-10-24 20:23:00,0.55715,0.5573,0.55705,0.5573,471699993.0
2008-10-24 20:24:00,0.5574,0.55745,0.5568,0.55745,614999999.0
2008-10-24 20:25:00,0.5576,0.5576,0.5576,0.5576,39900002.0
2008-10-24 20:26:00,0.5574,0.5574,0.5574,0.5574,105400002.0
2008-10-24 20:27:00,0.55774,0.55782,0.55706,0.5575,451600000.0
2008-10-24 20:28:00,0.5574,0.55775,0.5573,0.55755,306500005.0
2008-10-24 20:29:00,0.55745,0.55745,0.5569,0.5569,513799996.0
2008-10-24 20:30:00,0.5569,0.5569,0.5555,0.5555,153300002.0
2008-10-24 20:31:00,0.55647,0.55695,0.55555,0.5568,928099993.0
2008-10-24 20:32:00,0.5567,0.5569,0.55665,0.55665,268599998.0
2008-10-24 20:33:00,0.5567,0.55725,0.55665,0.5569,321799999.0
2008-10-24 20:34:00,0.557,0.55765,0.557,0.55765,319399999.0
2008-10-24 20:35:00,0.5579,0.5579,0.55775,0.55775,236100003.0
2008-10-24 20:36:00,0.55775,0.55775,0.55775,0.55775,639300002.0
2008-10-24 20:37:00,0.55775,0.55875,0.5577,0.5577,1133900008.0
2008-10-24 20:38:00,0.5577,0.5577,0.5576,0.5576,201800003.0
2008-10-24 20:39:00,0.55745,0.55755,0.55745,0.55755,301299999.0
2008-10-24 20:40:00,0.5576,0.5583,0.5573,0.55745,396700002.0
2008-10-24 20:41:00,0.55745,0.55745,0.55745,0.55745,259599993.0
2008-10-24 20:42:00,0.55745,0.5576,0.55745,0.5576,206100003.0
2008-10-24 20:43:00,0.55765,0.5577,0.55695,0.55695,196800001.0
2008-10-24 20:44:00,0.557,0.557,0.557,0.557,30700001.0
2008-10-24 20:45:00,0.557,0.55755,0.557,0.55755,174099998.0
2008-10-24 20:46:00,0.55745,0.55755,0.5572,0.55745,243500000.0
2008-10-24 20:47:00,0.55705,0.55735,0.55705,0.5573,236600001.0
2008-10-24 20:48:00,0.5569,0.55745,0.5569,0.5572,558199998.0
2008-10-24 20:49:00,0.557,0.55735,0.557,0.5571,236799995.0
2008-10-24 20:50:00,0.5571,0.55745,0.5571,0.5572,511800006.0
2008-10-24 20:51:00,0.5574,0.5578,0.55735,0.5578,657700000.0
2008-10-24 20:52:00,0.5578,0.5579,0.5575,0.5576,650299992.0
2008-10-24 20:53:00,0.5577,0.5577,0.5576,0.5576,101000000.0
2008-10-24 20:54:00,0.55775,0.55775,0.5572,0.5576,419499996.0
2008-10-24 20:55:00,0.55765,0.55765,0.557,0.5576,377399998.0
2008-10-24 20:56:00,0.5576,0.5576,0.5576,0.5576,41599998.0
2008-10-24 20:57:00,0.5578,0.5578,0.5576,0.5576,308299999.0
2008-10-24 20:58:00,0.5576,0.5576,0.5576,0.5576,104499998.0
2008-10-24 20:59:00,0.5576,0.5579,0.5576,0.5579,356300004.0
2008-10-24 21:00:00,0.55785,0.55785,0.5577,0.5577,88900002.0
2008-10-24 21:01:00,0.5578,0.5578,0.5578,0.5578,94400002.0
2008-10-24 21:02:00,0.55785,0.5581,0.55785,0.55785,159100001.0
2008-10-24 21:03:00,0.55795,0.5581,0.55775,0.55775,216300002.0
2008-10-24 21:04:00,0.55785,0.55785,0.5577,0.5577,369299997.0
2008-10-24 21:05:00,0.5578,0.5578,0.55685,0.55715,719399999.0
2008-10-24 21:06:00,0.5571,0.55725,0.557,0.55725,335199997.0
2008-10-24 21:07:00,0.55725,0.55755,0.557,0.55755,216299996.0
2008-10-24 21:08:00,0.5577,0.5577,0.55746,0.55763,348199994.0
2008-10-24 21:09:00,0.55761,0.55783,0.5576,0.55775,576600001.0
2008-10-24 21:10:00,0.5576,0.5576,0.5574,0.5576,229900007.0
2008-10-24 21:11:00,0.5576,0.5576,0.5574,0.5574,615400010.0
2008-10-24 21:12:00,0.55745,0.55745,0.55745,0.55745,96599998.0
2008-10-24 21:13:00,0.5574,0.55775,0.5574,0.55775,205699997.0
2008-10-24 21:14:00,0.55779,0.55784,0.55769,0.55775,551799994.0
2008-10-24 21:15:00,0.5575,0.5576,0.5575,0.5576,135799999.0
2008-10-24 21:16:00,0.5576,0.5576,0.5576,0.5576,135500000.0
2008-10-24 21:17:00,0.55762,0.55764,0.55733,0.5576,343700004.0
2008-10-24 21:18:00,0.5576,0.55765,0.5576,0.5576,119800001.0
2008-10-24 21:19:00,0.55755,0.55769,0.55739,0.55753,382000008.0
2008-10-24 21:20:00,0.5576,0.558,0.5575,0.5575,323000007.0
2008-10-24 21:21:00,0.55754,0.55785,0.55738,0.55739,554799998.0
2008-10-24 21:22:00,0.55763,0.55789,0.55742,0.55789,519800004.0
2008-10-24 21:23:00,0.5578,0.5578,0.55747,0.55755,543099998.0
2008-10-24 21:24:00,0.5576,0.5576,0.5576,0.5576,63799999.0
2008-10-24 21:25:00,0.55749,0.55775,0.55749,0.55761,324100001.0
2008-10-24 21:26:00,0.5576,0.5576,0.5576,0.5576,73500000.0
2008-10-24 21:27:00,0.55766,0.55776,0.55759,0.55776,1098999995.0
2008-10-24 21:28:00,0.55777,0.55791,0.5576,0.55777,1289299972.0
2008-10-24 21:29:00,0.55785,0.55815,0.55785,0.558,218800003.0
2008-10-24 21:30:00,0.558,0.559,0.558,0.559,649499997.0
2008-10-24 21:31:00,0.559,0.5595,0.559,0.5594,378699996.0
2008-10-24 21:32:00,0.5594,0.55965,0.5594,0.55965,481800001.0
2008-10-24 21:33:00,0.55955,0.55965,0.55955,0.55965,389699991.0
2008-10-24 21:34:00,0.55965,0.55965,0.55965,0.55965,456299995.0
2008-10-24 21:35:00,0.55965,0.55965,0.55965,0.55965,54599998.0
2008-10-24 21:36:00,0.55924,0.55924,0.55905,0.55905,319500010.0
2008-10-24 21:37:00,0.55965,0.55965,0.558,0.5582,409599989.0
2008-10-24 21:38:00,0.5586,0.5586,0.55845,0.5586,288300000.0
2008-10-24 21:39:00,0.5586,0.5586,0.55815,0.55835,342100010.0
2008-10-24 21:40:00,0.55855,0.55855,0.5581,0.55845,173400002.0
2008-10-24 21:41:00,0.55815,0.55815,0.55815,0.55815,46500000.0
2008-10-24 21:42:00,0.5582,0.5582,0.5582,0.5582,56400002.0
2008-10-24 21:43:00,0.55825,0.55825,0.5581,0.5582,271500005.0
2008-10-24 21:44:00,0.55825,0.55825,0.55825,0.55825,63900002.0
2008-10-24 21:45:00,0.5578,0.55875,0.5578,0.55875,260100003.0
2008-10-24 21:46:00,0.55875,0.5595,0.5582,0.5594,1553900004.0
2008-10-24 21:47:00,0.5594,0.5594,0.5594,0.5594,47000000.0
2008-10-24 21:48:00,0.5594,0.5594,0.5594,0.5594,50799999.0
2008-10-24 21:49:00,0.5594,0.5594,0.5594,0.5594,46200001.0
2008-10-24 21:50:00,0.5594,0.5596,0.5594,0.5596,764899992.0
2008-10-24 21:51:00,0.5595,0.5595,0.5595,0.5595,52900002.0
2008-10-24 21:52:00,0.55909,0.55973,0.55908,0.55908,2007200010.0
2008-10-24 21:53:00,0.55908,0.55936,0.55908,0.55923,383100003.0
2008-10-24 21:54:00,0.5595,0.5596,0.5592,0.5592,293500008.0
2008-10-24 21:55:00,0.5592,0.5592,0.5585,0.55905,1148299991.0
2008-10-24 21:56:00,0.55905,0.55905,0.5584,0.55865,355300000.0
2008-10-24 21:57:00,0.55845,0.55895,0.55845,0.5589,219799996.0
2008-10-24 21:58:00,0.5588,0.55914,0.55866,0.55881,649700001.0
2008-10-24 21:59:00,0.55883,0.55901,0.5588,0.55893,1249000001.0
2008-10-24 22:00:00,0.5585,0.5586,0.5585,0.5586,127000000.0
2008-10-24 22:01:00,0.5586,0.5586,0.55705,0.5571,935799997.0
2008-10-24 22:02:00,0.55715,0.55715,0.55715,0.55715,37700001.0
2008-10-24 22:03:00,0.55715,0.55715,0.55675,0.55685,397800014.0
2008-10-24 22:04:00,0.5565,0.5565,0.5563,0.5565,180400002.0
2008-10-24 22:05:00,0.55565,0.557,0.55565,0.5562,740899986.0
2008-10-24 22:06:00,0.55565,0.5558,0.55565,0.5558,203099998.0
2008-10-24 22:07:00,0.55612,0.55625,0.55612,0.55625,363199996.0
2008-10-24 22:08:00,0.55632,0.55632,0.55629,0.55629,217599998.0
2008-10-24 22:09:00,0.5562,0.5562,0.5562,0.5562,72199997.0
2008-10-24 22:10:00,0.55565,0.55565,0.55565,0.55565,109000000.0
2008-10-24 22:11:00,0.55673,0.55673,0.55657,0.55657,227599994.0
2008-10-24 22:12:00,0.55605,0.5562,0.55605,0.5562,241500000.0
2008-10-24 22:13:00,0.5559,0.5562,0.555,0.5553,480800004.0
2008-10-24 22:14:00,0.55539,0.55539,0.55513,0.55516,260499990.0
2008-10-24 22:15:00,0.5554,0.5559,0.5551,0.5559,716499993.0
2008-10-24 22:16:00,0.5555,0.5555,0.555,0.5552,612599990.0
2008-10-24 22:17:00,0.5551,0.5551,0.5551,0.5551,115099998.0
2008-10-24 22:18:00,0.5551,0.5551,0.5551,0.5551,456599999.0
2008-10-24 22:19:00,0.5551,0.5553,0.5551,0.5553,363499992.0
2008-10-24 22:20:00,0.55504,0.55515,0.55483,0.55499,402200007.0
2008-10-24 22:21:00,0.55545,0.55565,0.55545,0.55565,269300004.0
2008-10-24 22:22:00,0.55575,0.55575,0.55575,0.55575,170800004.0
2008-10-24 22:23:00,0.5553,0.5553,0.5552,0.55525,446300005.0
2008-10-24 22:24:00,0.5553,0.5553,0.5553,0.5553,62900002.0
2008-10-24 22:25:00,0.5553,0.5553,0.5553,0.5553,132799995.0
2008-10-24 22:26:00,0.55521,0.5555,0.55519,0.55528,957500010.0
2008-10-24 22:27:00,0.5553,0.5559,0.5553,0.5559,688000003.0
2008-10-24 22:28:00,0.55559,0.55567,0.55553,0.55558,494000008.0
2008-10-24 22:29:00,0.556,0.556,0.556,0.556,66800003.0
2008-10-24 22:30:00,0.55567,0.55571,0.5555,0.5555,339700001.0
2008-10-24 22:31:00,0.5554,0.5561,0.5554,0.5561,411400007.0
2008-10-24 22:32:00,0.5561,0.5562,0.556,0.556,915000010.0
2008-10-24 22:33:00,0.556,0.5564,0.55595,0.5564,835199993.0
2008-10-24 22:34:00,0.55625,0.5563,0.5561,0.5563,310500000.0
2008-10-24 22:35:00,0.5563,0.5563,0.5558,0.55585,102600003.0
2008-10-24 22:36:00,0.5558,0.556,0.55555,0.55555,577200018.0
2008-10-24 22:37:00,0.5555,0.5555,0.5555,0.5555,53599998.0
2008-10-24 22:38:00,0.5555,0.55575,0.5555,0.55575,220500005.0
2008-10-24 22:39:00,0.5553,0.55545,0.5553,0.55545,285200002.0
2008-10-24 22:40:00,0.5554,0.5565,0.5553,0.5565,112800004.0
2008-10-24 22:41:00,0.5551,0.5565,0.5551,0.5558,184100000.0
2008-10-24 22:42:00,0.5558,0.55585,0.5548,0.5552,596099993.0
2008-10-24 22:43:00,0.5553,0.55635,0.5551,0.55635,273000000.0
2008-10-24 22:44:00,0.5568,0.5568,0.5549,0.5551,444200011.0
2008-10-24 22:45:00,0.5551,0.5551,0.5551,0.5551,27000000.0
2008-10-24 22:46:00,0.55457,0.5551,0.55457,0.5551,391800009.0
2008-10-24 22:47:00,0.5551,0.55515,0.5551,0.5551,457999997.0
2008-10-24 22:48:00,0.5551,0.5551,0.5551,0.5551,242000000.0
2008-10-24 22:49:00,0.5551,0.5551,0.5551,0.5551,266200006.0
2008-10-24 22:50:00,0.55525,0.55525,0.5551,0.5551,499600008.0
2008-10-24 22:51:00,0.55514,0.55514,0.55466,0.55507,782499997.0
2008-10-24 22:52:00,0.5551,0.5553,0.5551,0.5551,557800003.0
2008-10-24 22:53:00,0.55535,0.55545,0.55485,0.55545,456399999.0
2008-10-24 22:54:00,0.5561,0.5564,0.5561,0.5564,238000000.0
2008-10-24 22:55:00,0.55635,0.55635,0.5553,0.5553,201400002.0
2008-10-24 22:56:00,0.5554,0.5564,0.55535,0.55535,106899999.0
2008-10-24 22:57:00,0.55495,0.55495,0.55495,0.55495,19000000.0
2008-10-24 22:58:00,0.55537,0.55553,0.55537,0.55553,178200002.0
2008-10-24 22:59:00,0.5546,0.5546,0.5546,0.5546,18000000.0
2008-10-27 00:02:00,0.5562,0.5563,0.5562,0.5563,1537000009.0
2008-10-27 00:03:00,0.556,0.5561,0.556,0.5561,1537000009.0
2008-10-27 00:04:00,0.5563,0.5563,0.5555,0.5555,1537000009.0
2008-10-27 00:05:00,0.5556,0.5556,0.5543,0.5543,1537000009.0
2008-10-27 00:06:00,0.5544,0.5544,0.5521,0.5521,1537000009.0
2008-10-27 00:07:00,0.5522,0.5528,0.5522,0.5525,1537000009.0
2008-10-27 00:08:00,0.5528,0.5528,0.5526,0.5527,1537000009.0
2008-10-27 00:09:00,0.5528,0.5536,0.5528,0.5531,1537000009.0
2008-10-27 00:10:00,0.5532,0.5534,0.553,0.5533,1537000009.0
2008-10-27 00:11:00,0.5534,0.554,0.5533,0.554,1537000009.0
2008-10-27 00:12:00,0.5542,0.555,0.5542,0.5549,1537000009.0
2008-10-27 00:13:00,0.5548,0.5548,0.5543,0.5544,1537000009.0
2008-10-27 00:14:00,0.5545,0.5551,0.5545,0.555,1537000009.0
2008-10-27 00:15:00,0.5551,0.5551,0.5542,0.5543,1537000009.0
2008-10-27 00:16:00,0.5542,0.5546,0.5542,0.5544,1537000009.0
2008-10-27 00:17:00,0.5545,0.5545,0.5539,0.554,1537000009.0
2008-10-27 00:18:00,0.5541,0.555,0.5539,0.5548,1537000009.0
2008-10-27 00:19:00,0.5549,0.5557,0.5547,0.5555,1537000009.0
2008-10-27 00:20:00,0.5553,0.556,0.5553,0.556,1537000009.0
2008-10-27 00:21:00,0.5561,0.5561,0.5557,0.5557,1537000009.0
2008-10-27 00:23:00,0.5555,0.5558,0.5555,0.5557,1537000009.0
2008-10-27 00:25:00,0.5558,0.5558,0.5557,0.5557,1537000009.0
2008-10-27 00:27:00,0.5556,0.5557,0.5556,0.5557,1537000009.0
2008-10-27 00:28:00,0.5555,0.5555,0.5553,0.5554,1537000009.0
2008-10-27 00:29:00,0.5555,0.5555,0.5554,0.5554,1537000009.0
2008-10-27 00:30:00,0.5555,0.5555,0.5555,0.5555,1537000009.0
2008-10-27 00:31:00,0.5554,0.5555,0.5554,0.5555,1537000009.0
2008-10-27 00:32:00,0.5556,0.5556,0.5554,0.5555,1537000009.0
2008-10-27 00:33:00,0.5553,0.5555,0.5553,0.5555,1537000009.0
2008-10-27 00:34:00,0.5554,0.5555,0.5553,0.5554,1537000009.0
2008-10-27 00:35:00,0.5555,0.556,0.5552,0.556,1537000009.0
2008-10-27 00:36:00,0.5559,0.5559,0.5556,0.5556,1537000009.0
2008-10-27 00:37:00,0.5555,0.5559,0.5555,0.5558,1537000009.0
2008-10-27 00:38:00,0.5559,0.5562,0.5559,0.5562,1537000009.0
2008-10-27 00:39:00,0.5563,0.5566,0.5562,0.5562,1537000009.0
2008-10-27 00:40:00,0.5563,0.5563,0.5559,0.5561,1537000009.0
2008-10-27 00:41:00,0.556,0.5563,0.5558,0.5561,1537000009.0
2008-10-27 00:42:00,0.5562,0.5564,0.5562,0.5563,1537000009.0
2008-10-27 00:43:00,0.5562,0.5562,0.5558,0.556,1537000009.0
2008-10-27 00:44:00,0.5559,0.556,0.5559,0.556,1537000009.0
2008-10-27 00:45:00,0.5561,0.5568,0.5561,0.5565,1537000009.0
2008-10-27 00:46:00,0.5567,0.557,0.5566,0.5569,1537000009.0
2008-10-27 00:47:00,0.5568,0.5569,0.5568,0.5569,1537000009.0
2008-10-27 00:48:00,0.557,0.557,0.5568,0.5569,1537000009.0
2008-10-27 00:49:00,0.557,0.557,0.5569,0.5569,1537000009.0
2008-10-27 00:50:00,0.557,0.5571,0.557,0.5571,1537000009.0
2008-10-27 00:51:00,0.557,0.5572,0.5569,0.5572,1537000009.0
2008-10-27 00:53:00,0.558,0.5581,0.5576,0.5576,1537000009.0
2008-10-27 00:54:00,0.5577,0.5586,0.5576,0.5586,1537000009.0
2008-10-27 00:55:00,0.5587,0.5589,0.5586,0.5588,1537000009.0
2008-10-27 00:56:00,0.5589,0.5589,0.5584,0.5584,1537000009.0
2008-10-27 00:57:00,0.5583,0.5587,0.5581,0.5581,1537000009.0
2008-10-27 00:58:00,0.5582,0.5583,0.5582,0.5583,1537000009.0
2008-10-27 00:59:00,0.5582,0.5589,0.5582,0.5588,1537000009.0
2008-10-27 01:00:00,0.5589,0.5591,0.5589,0.559,1537000009.0
2008-10-27 01:01:00,0.5589,0.5594,0.5589,0.5593,1537000009.0
2008-10-27 01:02:00,0.5594,0.5594,0.5592,0.5592,1537000009.0
2008-10-27 01:03:00,0.5593,0.5593,0.559,0.559,1537000009.0
2008-10-27 01:04:00,0.5589,0.5591,0.5589,0.559,1537000009.0
2008-10-27 01:05:00,0.5591,0.5592,0.5591,0.5592,1537000009.0
2008-10-27 01:06:00,0.5593,0.5593,0.559,0.559,1537000009.0
2008-10-27 01:07:00,0.5591,0.5592,0.5586,0.5586,1537000009.0
2008-10-27 01:08:00,0.5585,0.5586,0.5559,0.5561,1537000009.0
2008-10-27 01:09:00,0.5562,0.5566,0.5561,0.5563,1537000009.0
2008-10-27 01:10:00,0.5561,0.5567,0.5561,0.5566,1537000009.0
2008-10-27 01:11:00,0.5567,0.557,0.5567,0.5568,1537000009.0
2008-10-27 01:12:00,0.5569,0.557,0.5566,0.5569,1537000009.0
2008-10-27 01:13:00,0.5568,0.557,0.5563,0.5568,1537000009.0
2008-10-27 01:14:00,0.5567,0.5567,0.5562,0.5567,1537000009.0
2008-10-27 01:15:00,0.5566,0.5569,0.5565,0.5569,1537000009.0
2008-10-27 01:16:00,0.557,0.5575,0.5569,0.5572,1537000009.0
2008-10-27 01:17:00,0.5573,0.5575,0.5564,0.557,1537000009.0
2008-10-27 01:18:00,0.5571,0.5571,0.557,0.5571,1537000009.0
2008-10-27 01:19:00,0.557,0.5571,0.5569,0.557,1537000009.0
2008-10-27 01:20:00,0.5571,0.5571,0.557,0.557,1537000009.0
2008-10-27 01:21:00,0.5569,0.5569,0.5561,0.5561,1537000009.0
2008-10-27 01:22:00,0.556,0.5563,0.556,0.5561,1537000009.0
2008-10-27 01:23:00,0.5567,0.5567,0.5559,0.5559,1537000009.0
2008-10-27 01:24:00,0.5558,0.556,0.5556,0.5559,1537000009.0
2008-10-27 01:25:00,0.556,0.5561,0.5558,0.5561,1537000009.0
2008-10-27 01:26:00,0.556,0.5561,0.5556,0.5556,1537000009.0
2008-10-27 01:27:00,0.556,0.5562,0.556,0.5562,1537000009.0
2008-10-27 01:28:00,0.556,0.556,0.5559,0.556,1537000009.0
2008-10-27 01:29:00,0.5559,0.556,0.5557,0.5557,1537000009.0
2008-10-27 01:30:00,0.5558,0.5558,0.5556,0.5557,1537000009.0
2008-10-27 01:31:00,0.5559,0.5565,0.5559,0.5562,1537000009.0
2008-10-27 01:32:00,0.5563,0.5567,0.5562,0.5566,1537000009.0
2008-10-27 01:33:00,0.5565,0.5565,0.5561,0.5563,1537000009.0
2008-10-27 01:34:00,0.5564,0.5567,0.5564,0.5566,1537000009.0
2008-10-27 01:35:00,0.5565,0.5569,0.5565,0.5569,1537000009.0
2008-10-27 01:36:00,0.557,0.557,0.5568,0.5569,1537000009.0
2008-10-27 01:37:00,0.557,0.557,0.5568,0.557,1537000009.0
2008-10-27 01:38:00,0.5569,0.5569,0.556,0.5563,1537000009.0
2008-10-27 01:39:00,0.5562,0.5567,0.5562,0.5567,1537000009.0
2008-10-27 01:40:00,0.5566,0.5569,0.5566,0.5569,1537000009.0
2008-10-27 01:41:00,0.5568,0.5574,0.5568,0.5574,1537000009.0
2008-10-27 01:42:00,0.557,0.5574,0.557,0.5573,1537000009.0
2008-10-27 01:43:00,0.5572,0.5572,0.5569,0.5569,1537000009.0
2008-10-27 01:44:00,0.557,0.5579,0.557,0.5578,1537000009.0
2008-10-27 01:45:00,0.5579,0.5581,0.5578,0.558,1537000009.0
2008-10-27 01:46:00,0.5579,0.5579,0.5578,0.5578,1537000009.0
2008-10-27 01:47:00,0.558,0.5585,0.5579,0.5585,1537000009.0
2008-10-27 01:48:00,0.5586,0.5586,0.5581,0.5583,1537000009.0
2008-10-27 01:49:00,0.5584,0.5584,0.5582,0.5582,1537000009.0
2008-10-27 01:50:00,0.5584,0.5585,0.5583,0.5585,1537000009.0
2008-10-27 01:52:00,0.5583,0.5583,0.5569,0.5576,1537000009.0
2008-10-27 01:53:00,0.5581,0.5583,0.5576,0.5576,1537000009.0
2008-10-27 01:54:00,0.5577,0.5577,0.5571,0.5577,1537000009.0
2008-10-27 01:55:00,0.5578,0.5579,0.5575,0.5577,1537000009.0
2008-10-27 01:56:00,0.5576,0.5581,0.5575,0.5581,1537000009.0
2008-10-27 01:57:00,0.5579,0.5581,0.5579,0.558,1537000009.0
2008-10-27 01:58:00,0.5578,0.5581,0.5578,0.5581,1537000009.0
2008-10-27 01:59:00,0.5578,0.5581,0.5578,0.558,1537000009.0
2008-10-27 02:00:00,0.5589,0.55895,0.5589,0.5589,1537000009.0
2008-10-27 02:01:00,0.5589,0.55955,0.5589,0.5595,1168200003.0
2008-10-27 02:02:00,0.5596,0.5596,0.55935,0.5594,290800003.0
2008-10-27 02:03:00,0.5595,0.5595,0.55885,0.559,495199996.0
2008-10-27 02:04:00,0.559,0.55915,0.55895,0.55915,817199993.0
2008-10-27 02:05:00,0.5593,0.5593,0.5592,0.5592,206899997.0
2008-10-27 02:06:00,0.5592,0.5593,0.55915,0.55915,665399992.0
2008-10-27 02:07:00,0.5592,0.5592,0.55865,0.55865,637599998.0
2008-10-27 02:08:00,0.55865,0.55865,0.5563,0.5564,1715800003.0
2008-10-27 02:09:00,0.5566,0.5566,0.55595,0.556,1292400024.0
2008-10-27 02:10:00,0.55625,0.55645,0.55595,0.5561,313600003.0
2008-10-27 02:11:00,0.55655,0.5567,0.55655,0.5567,166599998.0
2008-10-27 02:12:00,0.55665,0.5569,0.55665,0.5567,143600001.0
2008-10-27 02:13:00,0.55615,0.5564,0.55605,0.5564,181300004.0
2008-10-27 02:14:00,0.5564,0.5564,0.5562,0.5564,187699996.0
2008-10-27 02:15:00,0.55675,0.55675,0.55675,0.55675,38000000.0
2008-10-27 02:16:00,0.5569,0.5574,0.55625,0.55725,471700001.0
2008-10-27 02:17:00,0.5574,0.5574,0.55655,0.5571,511700001.0
2008-10-27 02:18:00,0.5571,0.5571,0.5571,0.5571,48299999.0
2008-10-27 02:19:00,0.5571,0.5571,0.5571,0.5571,49799999.0
2008-10-27 02:20:00,0.55697,0.557,0.55669,0.55681,21400000.0
2008-10-27 02:21:00,0.55679,0.55682,0.55599,0.55599,6000000.0
2008-10-27 02:22:00,0.5571,0.5571,0.55645,0.55695,379100008.0
2008-10-27 02:23:00,0.5551,0.5555,0.5551,0.5554,138900002.0
2008-10-27 02:24:00,0.5555,0.5555,0.5555,0.5555,60199999.0
2008-10-27 02:25:00,0.5554,0.55575,0.5554,0.55575,169200001.0
2008-10-27 02:26:00,0.5555,0.5555,0.5555,0.5555,78300004.0
2008-10-27 02:27:00,0.5558,0.556,0.5558,0.556,179099995.0
2008-10-27 02:28:00,0.556,0.556,0.5559,0.5559,130399998.0
2008-10-27 02:29:00,0.5557,0.5557,0.5557,0.5557,101600003.0
2008-10-27 02:30:00,0.5552,0.55575,0.55509,0.5553,7000000.0
2008-10-27 02:31:00,0.55585,0.5566,0.55585,0.5563,470700002.0
2008-10-27 02:32:00,0.5564,0.5564,0.5558,0.5564,299900005.0
2008-10-27 02:33:00,0.5564,0.5567,0.55585,0.5567,199699996.0
2008-10-27 02:34:00,0.55612,0.55635,0.55591,0.55629,15400000.0
2008-10-27 02:35:00,0.55675,0.5569,0.55675,0.5569,72399999.0
2008-10-27 02:36:00,0.55685,0.5569,0.55685,0.5569,84000000.0
2008-10-27 02:37:00,0.55685,0.55695,0.55685,0.55695,339999999.0
2008-10-27 02:38:00,0.55685,0.55685,0.55615,0.55655,862899991.0
2008-10-27 02:39:00,0.5567,0.5567,0.5567,0.5567,107199997.0
2008-10-27 02:40:00,0.5567,0.55685,0.5567,0.55685,264500005.0
2008-10-27 02:41:00,0.5567,0.5575,0.5567,0.557,164100000.0
2008-10-27 02:42:00,0.5572,0.5572,0.55685,0.55685,187299999.0
2008-10-27 02:43:00,0.5569,0.5569,0.55685,0.55685,292200001.0
2008-10-27 02:44:00,0.5569,0.5576,0.5569,0.5576,1227199997.0
2008-10-27 02:45:00,0.55785,0.55805,0.55785,0.558,957700008.0
2008-10-27 02:46:00,0.55795,0.55795,0.5574,0.5577,230400002.0
2008-10-27 02:47:00,0.5576,0.55855,0.5575,0.55835,639800001.0
2008-10-27 02:48:00,0.55785,0.55785,0.55785,0.55785,47000000.0
2008-10-27 02:49:00,0.558,0.558,0.558,0.558,255599998.0
2008-10-27 02:50:00,0.55835,0.55835,0.55835,0.55835,75299999.0
2008-10-27 02:51:00,0.55851,0.55858,0.55827,0.5584,7000000.0
2008-10-27 02:52:00,0.55865,0.55865,0.5578,0.558,1116500011.0
2008-10-27 02:53:00,0.55825,0.55865,0.5574,0.5576,1026799992.0
2008-10-27 02:54:00,0.5576,0.5576,0.5572,0.5576,340599995.0
2008-10-27 02:55:00,0.5576,0.5578,0.55745,0.55765,425899997.0
2008-10-27 02:56:00,0.5579,0.5579,0.5579,0.5579,41299999.0
2008-10-27 02:57:00,0.558,0.558,0.558,0.558,39200001.0
2008-10-27 02:58:00,0.5579,0.5579,0.5579,0.5579,53400002.0
2008-10-27 02:59:00,0.55915,0.55935,0.55865,0.5588,390000004.0
2008-10-27 03:00:00,0.5588,0.5593,0.5584,0.5584,388300001.0
2008-10-27 03:01:00,0.55875,0.5589,0.55875,0.5589,145600003.0
2008-10-27 03:02:00,0.5589,0.5589,0.5586,0.5587,215100001.0
2008-10-27 03:03:00,0.5587,0.55925,0.5587,0.5591,380000000.0
2008-10-27 03:04:00,0.5591,0.5592,0.5591,0.55915,307699996.0
2008-10-27 03:05:00,0.5591,0.5591,0.5591,0.5591,240400002.0
2008-10-27 03:06:00,0.5591,0.5591,0.5591,0.5591,480599993.0
2008-10-27 03:07:00,0.5591,0.5592,0.5591,0.5592,352500008.0
2008-10-27 03:08:00,0.55896,0.55917,0.55884,0.55908,14000000.0
2008-10-27 03:09:00,0.5593,0.5593,0.5593,0.5593,44000000.0
2008-10-27 03:10:00,0.55935,0.5594,0.55935,0.5594,82799999.0
2008-10-27 03:11:00,0.5594,0.5594,0.5594,0.5594,163799999.0
2008-10-27 03:12:00,0.55935,0.55967,0.55908,0.55908,14000000.0
2008-10-27 03:13:00,0.55904,0.55933,0.55904,0.55918,13400000.0
2008-10-27 03:14:00,0.55945,0.55965,0.55945,0.55965,186300004.0
2008-10-27 03:15:00,0.5597,0.5598,0.5597,0.5598,149400002.0
2008-10-27 03:16:00,0.55937,0.55938,0.55912,0.55912,11200000.0
2008-10-27 03:17:00,0.55917,0.55963,0.55917,0.55963,9200000.0
2008-10-27 03:18:00,0.5595,0.5595,0.5595,0.5595,150400002.0
2008-10-27 03:19:00,0.55905,0.55928,0.55893,0.55918,23200000.0
2008-10-27 03:20:00,0.5595,0.5595,0.55885,0.55895,117599996.0
2008-10-27 03:21:00,0.5591,0.5593,0.559,0.5593,369000001.0
2008-10-27 03:22:00,0.5594,0.5595,0.5594,0.5595,104400002.0
2008-10-27 03:23:00,0.5593,0.5595,0.5593,0.5595,359099993.0
2008-10-27 03:24:00,0.55965,0.55965,0.55965,0.55965,38200001.0
2008-10-27 03:25:00,0.55955,0.55955,0.55955,0.55955,75000000.0
2008-10-27 03:26:00,0.55965,0.5599,0.5593,0.5597,439799999.0
2008-10-27 03:27:00,0.5597,0.5597,0.5597,0.5597,585699987.0
2008-10-27 03:28:00,0.5597,0.5597,0.5581,0.5585,1275499996.0
2008-10-27 03:29:00,0.55865,0.5589,0.5584,0.5584,483800004.0
2008-10-27 03:30:00,0.5587,0.55885,0.5585,0.5585,655699996.0
2008-10-27 03:31:00,0.5586,0.5586,0.5586,0.5586,112700001.0
2008-10-27 03:32:00,0.5587,0.5587,0.5587,0.5587,44599998.0
2008-10-27 03:33:00,0.55803,0.55871,0.55803,0.55855,18600000.0
2008-10-27 03:34:00,0.55875,0.55875,0.55875,0.55875,48799999.0
2008-10-27 03:35:00,0.55875,0.55875,0.5586,0.5586,218999995.0
2008-10-27 03:36:00,0.5586,0.5586,0.557,0.557,860400006.0
2008-10-27 03:37:00,0.5571,0.5572,0.557,0.5572,708400013.0
2008-10-27 03:38:00,0.55765,0.55765,0.55685,0.55735,374099998.0
2008-10-27 03:39:00,0.5577,0.5578,0.5575,0.5578,483000005.0
2008-10-27 03:40:00,0.55734,0.55796,0.55734,0.55741,11400000.0
2008-10-27 03:41:00,0.55795,0.55825,0.55795,0.55825,190399997.0
2008-10-27 03:42:00,0.55817,0.55827,0.55793,0.55812,13000000.0
2008-10-27 03:43:00,0.5583,0.5583,0.55765,0.55765,122299999.0
2008-10-27 03:44:00,0.55685,0.55737,0.55685,0.55719,40000000.0
2008-10-27 03:45:00,0.55753,0.55766,0.55703,0.55766,25000000.0
2008-10-27 03:46:00,0.5583,0.5583,0.5575,0.5575,93600003.0
2008-10-27 03:47:00,0.55737,0.55773,0.55731,0.55763,19400000.0
2008-10-27 03:48:00,0.55765,0.55765,0.5576,0.55765,298699991.0
2008-10-27 03:49:00,0.55765,0.55835,0.55765,0.55835,297000000.0
2008-10-27 03:50:00,0.5586,0.5586,0.55795,0.55795,124000000.0
2008-10-27 03:51:00,0.5582,0.55825,0.5579,0.55815,858999998.0
2008-10-27 03:52:00,0.5583,0.5583,0.5578,0.5579,304599999.0
2008-10-27 03:53:00,0.5579,0.5579,0.5579,0.5579,48299999.0
2008-10-27 03:54:00,0.5579,0.5579,0.5579,0.5579,82700001.0
2008-10-27 03:55:00,0.5579,0.5579,0.55725,0.55725,198100000.0
2008-10-27 03:56:00,0.55755,0.55755,0.5575,0.5575,234999996.0
2008-10-27 03:57:00,0.5575,0.5575,0.55735,0.55735,160699996.0
2008-10-27 03:58:00,0.5569,0.557,0.5569,0.557,170400002.0
2008-10-27 03:59:00,0.557,0.557,0.5568,0.5568,252200001.0
2008-10-27 04:00:00,0.5568,0.5569,0.5568,0.5569,77500000.0
2008-10-27 04:01:00,0.55654,0.55699,0.55654,0.55676,22400000.0
2008-10-27 04:02:00,0.5569,0.5569,0.55685,0.55685,75400002.0
2008-10-27 04:03:00,0.55665,0.55665,0.55665,0.55665,46400002.0
2008-10-27 04:04:00,0.5566,0.55725,0.5562,0.55725,673799995.0
2008-10-27 04:05:00,0.55715,0.5575,0.5567,0.55735,674499995.0
2008-10-27 04:06:00,0.55755,0.55765,0.55755,0.5576,261299999.0
2008-10-27 04:07:00,0.5576,0.5576,0.55755,0.5576,485399997.0
2008-10-27 04:08:00,0.5576,0.55795,0.5576,0.5579,767400007.0
2008-10-27 04:09:00,0.55795,0.55875,0.5579,0.5587,702600003.0
2008-10-27 04:10:00,0.5586,0.5586,0.5581,0.5581,375400002.0
2008-10-27 04:11:00,0.5546,0.5546,0.5544,0.5544,251599993.0
2008-10-27 04:12:00,0.55785,0.5579,0.5577,0.5577,251599993.0
2008-10-27 04:13:00,0.5576,0.5576,0.5576,0.5576,43400002.0
2008-10-27 04:14:00,0.5576,0.5576,0.5576,0.5576,462600003.0
2008-10-27 04:15:00,0.5576,0.5576,0.5576,0.5576,42500000.0
2008-10-27 04:16:00,0.5576,0.5576,0.5576,0.5576,41099998.0
2008-10-27 04:17:00,0.5576,0.5576,0.5576,0.5576,34299999.0
2008-10-27 04:18:00,0.55765,0.55795,0.55765,0.55785,216200003.0
2008-10-27 04:19:00,0.55785,0.55795,0.5578,0.55795,340000000.0
2008-10-27 04:20:00,0.55795,0.5581,0.55795,0.5581,571100003.0
2008-10-27 04:21:00,0.5581,0.5586,0.55805,0.5582,482700001.0
2008-10-27 04:22:00,0.5583,0.5583,0.5583,0.5583,41799999.0
2008-10-27 04:23:00,0.5582,0.5583,0.5582,0.5583,127599998.0
2008-10-27 04:24:00,0.55825,0.5585,0.55825,0.5585,281600004.0
2008-10-27 04:25:00,0.55845,0.5585,0.55845,0.5585,152400001.0
2008-10-27 04:26:00,0.5585,0.5585,0.5583,0.5585,797299996.0
2008-10-27 04:27:00,0.5585,0.5585,0.5584,0.5584,84399997.0
2008-10-27 04:28:00,0.5584,0.5584,0.5583,0.5583,280600003.0
2008-10-27 04:29:00,0.5584,0.5585,0.5583,0.5583,443300004.0
2008-10-27 04:30:00,0.5582,0.5582,0.558,0.5581,124299999.0
2008-10-27 04:31:00,0.55805,0.55815,0.55805,0.55815,195199996.0
2008-10-27 04:32:00,0.5583,0.5583,0.5582,0.5582,122000005.0
2008-10-27 04:33:00,0.5581,0.5581,0.5581,0.5581,47400002.0
2008-10-27 04:34:00,0.55793,0.55814,0.55784,0.55809,26800000.0
2008-10-27 04:35:00,0.558,0.5583,0.55799,0.55805,63000000.0
2008-10-27 04:36:00,0.5582,0.5582,0.5576,0.5577,522200001.0
2008-10-27 04:37:00,0.558,0.5581,0.5578,0.5579,691600001.0
2008-10-27 04:38:00,0.55795,0.5582,0.5579,0.55795,800700011.0
2008-10-27 04:39:00,0.55795,0.5582,0.5579,0.5582,564400002.0
2008-10-27 04:40:00,0.558,0.5583,0.558,0.5582,300299998.0
2008-10-27 04:41:00,0.558,0.55805,0.558,0.55805,73599998.0
2008-10-27 04:42:00,0.55805,0.5586,0.55805,0.55855,507599990.0
2008-10-27 04:43:00,0.5587,0.5587,0.5587,0.5587,58700001.0
2008-10-27 04:44:00,0.5587,0.5593,0.5587,0.5593,419800004.0
2008-10-27 04:45:00,0.5593,0.5595,0.55905,0.55945,646900002.0
2008-10-27 04:46:00,0.55925,0.55925,0.5586,0.5586,470900002.0
2008-10-27 04:47:00,0.5587,0.5588,0.55815,0.55815,1800900007.0
2008-10-27 04:48:00,0.5584,0.5587,0.5584,0.5587,251900003.0
2008-10-27 04:49:00,0.5582,0.55835,0.5582,0.5583,213400002.0
2008-10-27 04:50:00,0.5582,0.55835,0.5577,0.5577,1055000011.0
2008-10-27 04:51:00,0.5577,0.5578,0.55675,0.55725,471199993.0
2008-10-27 04:52:00,0.5573,0.55735,0.5573,0.55735,118500000.0
2008-10-27 04:53:00,0.55735,0.5574,0.5572,0.5572,429700001.0
2008-10-27 04:54:00,0.5572,0.5573,0.5572,0.5573,250899997.0
2008-10-27 04:55:00,0.55671,0.55698,0.55665,0.55698,59000000.0
2008-10-27 04:56:00,0.5573,0.5574,0.5573,0.5573,320799994.0
2008-10-27 04:57:00,0.5573,0.5573,0.55635,0.5567,325099995.0
2008-10-27 04:58:00,0.5567,0.5567,0.5559,0.5559,864800004.0
2008-10-27 04:59:00,0.5559,0.5559,0.55275,0.5548,1286700005.0
2008-10-27 05:00:00,0.5548,0.5548,0.55335,0.5541,2031800003.0
2008-10-27 05:01:00,0.5543,0.5544,0.5542,0.5544,839999987.0
2008-10-27 05:02:00,0.55455,0.55535,0.5543,0.5545,573700001.0
2008-10-27 05:03:00,0.5545,0.5549,0.5545,0.5549,498799999.0
2008-10-27 05:04:00,0.55505,0.5556,0.55505,0.5552,837399989.0
2008-10-27 05:05:00,0.5554,0.5558,0.5554,0.5557,163399999.0
2008-10-27 05:06:00,0.5557,0.5557,0.5557,0.5557,95700001.0
2008-10-27 05:07:00,0.5557,0.5558,0.55525,0.5554,258800004.0
2008-10-27 05:08:00,0.5553,0.55535,0.5552,0.5552,225900002.0
2008-10-27 05:09:00,0.5552,0.5553,0.5552,0.5553,105500000.0
2008-10-27 05:10:00,0.5552,0.5552,0.5551,0.5551,440900007.0
2008-10-27 05:11:00,0.5551,0.5551,0.5551,0.5551,56400002.0
2008-10-27 05:12:00,0.5551,0.5551,0.5551,0.5551,99899997.0
2008-10-27 05:13:00,0.5551,0.5551,0.55445,0.5551,252599999.0
2008-10-27 05:14:00,0.5551,0.5551,0.5539,0.55425,337800000.0
2008-10-27 05:15:00,0.5542,0.5542,0.5542,0.5542,105299999.0
2008-10-27 05:16:00,0.5542,0.5544,0.5542,0.55425,216499995.0
2008-10-27 05:17:00,0.55435,0.5544,0.55435,0.5544,86899997.0
2008-10-27 05:18:00,0.5544,0.5544,0.5542,0.55435,955699998.0
2008-10-27 05:19:00,0.55435,0.555,0.55435,0.5545,994800001.0
2008-10-27 05:20:00,0.5547,0.5549,0.5545,0.5547,645899997.0
2008-10-27 05:21:00,0.55485,0.5551,0.5545,0.5546,700199996.0
2008-10-27 05:22:00,0.5547,0.55475,0.5545,0.5545,828000000.0
2008-10-27 05:23:00,0.5545,0.5545,0.5545,0.5545,172900002.0
2008-10-27 05:24:00,0.5545,0.5547,0.55415,0.5546,966400003.0
2008-10-27 05:25:00,0.5546,0.5546,0.5545,0.5545,306299999.0
2008-10-27 05:26:00,0.55465,0.55485,0.5544,0.55485,854099994.0
2008-10-27 05:27:00,0.5549,0.55505,0.55485,0.5549,632599988.0
2008-10-27 05:28:00,0.5549,0.55505,0.5549,0.555,362300004.0
2008-10-27 05:29:00,0.5551,0.5556,0.5548,0.5555,489199998.0
2008-10-27 05:30:00,0.5554,0.55625,0.55475,0.5552,769800002.0
2008-10-27 05:31:00,0.5552,0.5552,0.55435,0.5545,288699996.0
2008-10-27 05:32:00,0.55485,0.557,0.55485,0.557,941099994.0
2008-10-27 05:33:00,0.55705,0.5585,0.5565,0.55745,1151200014.0
2008-10-27 05:34:00,0.55775,0.55775,0.55685,0.5572,584899998.0
2008-10-27 05:35:00,0.55715,0.55715,0.55625,0.5567,547699997.0
2008-10-27 05:36:00,0.5568,0.55685,0.5565,0.5565,1229000000.0
2008-10-27 05:37:00,0.55585,0.556,0.55585,0.556,350000002.0
2008-10-27 05:38:00,0.55564,0.55601,0.55564,0.55589,7000000.0
2008-10-27 05:39:00,0.5559,0.5559,0.5543,0.5545,338000000.0
2008-10-27 05:40:00,0.5545,0.5548,0.5545,0.5548,218200001.0
2008-10-27 05:41:00,0.5549,0.5549,0.5544,0.5547,233399997.0
2008-10-27 05:42:00,0.5547,0.5547,0.5544,0.5544,185700006.0
2008-10-27 05:43:00,0.5544,0.55535,0.5539,0.55535,1317399992.0
2008-10-27 05:44:00,0.55535,0.5554,0.55535,0.5554,101900002.0
2008-10-27 05:45:00,0.55495,0.55512,0.5544,0.55508,82000000.0
2008-10-27 05:46:00,0.555,0.5551,0.555,0.5551,103500000.0
2008-10-27 05:47:00,0.55484,0.555,0.55471,0.55491,55000000.0
2008-10-27 05:48:00,0.5551,0.5553,0.5551,0.5552,278599998.0
2008-10-27 05:49:00,0.5551,0.5556,0.5551,0.5556,296900002.0
2008-10-27 05:50:00,0.5557,0.5559,0.5557,0.5557,368299996.0
2008-10-27 05:51:00,0.5557,0.5557,0.5557,0.5557,112500000.0
2008-10-27 05:52:00,0.5557,0.5557,0.5557,0.5557,43799999.0
2008-10-27 05:53:00,0.55505,0.5551,0.55445,0.5547,345800009.0
2008-10-27 05:54:00,0.5547,0.55485,0.5547,0.5547,354299994.0
2008-10-27 05:55:00,0.55475,0.5549,0.55475,0.5549,280000000.0
2008-10-27 05:56:00,0.5549,0.55495,0.5549,0.55495,90400002.0
2008-10-27 05:57:00,0.55525,0.5557,0.55525,0.5557,288499997.0
2008-10-27 05:58:00,0.5555,0.5555,0.5555,0.5555,51799999.0
2008-10-27 05:59:00,0.5555,0.55555,0.55505,0.55555,250699999.0
2008-10-27 06:00:00,0.5558,0.5558,0.5558,0.5558,32099998.0
2008-10-27 06:01:00,0.5555,0.5556,0.5554,0.5554,122399997.0
2008-10-27 06:02:00,0.5553,0.55575,0.5553,0.55575,102900002.0
2008-10-27 06:03:00,0.55555,0.55555,0.55555,0.55555,28600000.0
2008-10-27 06:04:00,0.5557,0.5559,0.55555,0.5559,305600003.0
2008-10-27 06:05:00,0.5555,0.55565,0.5555,0.55565,82200001.0
2008-10-27 06:06:00,0.55625,0.5568,0.55605,0.5562,436699998.0
2008-10-27 06:07:00,0.5562,0.5562,0.5562,0.5562,43200001.0
2008-10-27 06:08:00,0.5562,0.5564,0.5562,0.5564,214199996.0
2008-10-27 06:09:00,0.5562,0.5562,0.5562,0.5562,29200001.0
2008-10-27 06:10:00,0.5562,0.5562,0.5562,0.5562,89400002.0
2008-10-27 06:11:00,0.5561,0.5561,0.5557,0.5557,131100003.0
2008-10-27 06:12:00,0.5558,0.5558,0.5557,0.5557,231099995.0
2008-10-27 06:13:00,0.55565,0.55565,0.5553,0.5553,260400002.0
2008-10-27 06:14:00,0.55545,0.55555,0.55545,0.55555,66900000.0
2008-10-27 06:15:00,0.55523,0.55525,0.55508,0.55509,86400000.0
2008-10-27 06:16:00,0.55505,0.55545,0.55494,0.55532,74200000.0
2008-10-27 06:17:00,0.55535,0.55539,0.55517,0.55535,44000000.0
2008-10-27 06:18:00,0.55555,0.55555,0.5552,0.5553,171100003.0
2008-10-27 06:19:00,0.5553,0.5553,0.5553,0.5553,34000000.0
2008-10-27 06:20:00,0.5546,0.55498,0.55457,0.55496,42800000.0
2008-10-27 06:21:00,0.5553,0.5553,0.5553,0.5553,61400002.0
2008-10-27 06:22:00,0.5553,0.5553,0.55455,0.55455,170299998.0
2008-10-27 06:23:00,0.55415,0.55474,0.55415,0.55424,64600001.0
2008-10-27 06:24:00,0.5548,0.555,0.5548,0.555,180399997.0
2008-10-27 06:25:00,0.555,0.555,0.555,0.555,67800003.0
2008-10-27 06:26:00,0.5552,0.5552,0.5552,0.5552,62000000.0
2008-10-27 06:27:00,0.55502,0.55515,0.55474,0.55515,67200000.0
2008-10-27 06:28:00,0.5552,0.55544,0.55475,0.55533,89800000.0
2008-10-27 06:29:00,0.55526,0.55532,0.55475,0.55507,62400000.0
2008-10-27 06:30:00,0.55475,0.55503,0.5544,0.55494,89200000.0
2008-10-27 06:31:00,0.5552,0.5552,0.55485,0.55485,83700001.0
2008-10-27 06:32:00,0.55515,0.55515,0.55515,0.55515,38200001.0
2008-10-27 06:33:00,0.55495,0.55495,0.55495,0.55495,38200001.0
2008-10-27 06:34:00,0.55505,0.55516,0.5548,0.55498,60000000.0
2008-10-27 06:35:00,0.55495,0.55509,0.55481,0.55506,63000000.0
2008-10-27 06:36:00,0.55515,0.55525,0.55515,0.55525,80700001.0
2008-10-27 06:37:00,0.55484,0.55516,0.55466,0.55515,36800000.0
2008-10-27 06:38:00,0.55485,0.55485,0.55485,0.55485,37900002.0
2008-10-27 06:39:00,0.55515,0.5559,0.55515,0.5559,303499997.0
2008-10-27 06:40:00,0.5559,0.5559,0.5558,0.5558,110000000.0
2008-10-27 06:41:00,0.55553,0.55607,0.55507,0.55553,56800000.0
2008-10-27 06:42:00,0.5557,0.5557,0.5556,0.5556,316899997.0
2008-10-27 06:43:00,0.5556,0.5556,0.5556,0.5556,148300001.0
2008-10-27 06:44:00,0.5556,0.5556,0.55485,0.55485,128900002.0
2008-10-27 06:45:00,0.55476,0.55481,0.55434,0.55455,9800000.0
2008-10-27 06:46:00,0.555,0.555,0.555,0.555,86099998.0
2008-10-27 06:47:00,0.555,0.55515,0.555,0.55515,137500005.0
2008-10-27 06:48:00,0.5552,0.5555,0.55495,0.55495,276499997.0
2008-10-27 06:49:00,0.555,0.555,0.555,0.555,55599998.0
2008-10-27 06:50:00,0.5549,0.5549,0.5549,0.5549,116700001.0
2008-10-27 06:51:00,0.55444,0.55465,0.55428,0.55432,31800000.0
2008-10-27 06:52:00,0.5549,0.555,0.5549,0.555,224399997.0
2008-10-27 06:53:00,0.55463,0.55489,0.55438,0.55477,57000000.0
2008-10-27 06:54:00,0.55495,0.55495,0.5549,0.5549,117199996.0
2008-10-27 06:55:00,0.55535,0.5556,0.55525,0.5555,415399997.0
2008-10-27 06:56:00,0.55525,0.55525,0.5549,0.5549,427999995.0
2008-10-27 06:57:00,0.55495,0.55495,0.5549,0.5549,111000000.0
2008-10-27 06:58:00,0.555,0.5556,0.555,0.5556,185199996.0
2008-10-27 06:59:00,0.5556,0.55575,0.55535,0.5555,342400007.0
2008-10-27 07:00:00,0.5554,0.55545,0.5525,0.5525,905000005.0
2008-10-27 07:01:00,0.5528,0.5528,0.5528,0.5528,57500000.0
2008-10-27 07:02:00,0.5528,0.5534,0.55155,0.5534,762600016.0
2008-10-27 07:03:00,0.5536,0.5536,0.55355,0.55355,122099999.0
2008-10-27 07:04:00,0.5532,0.5533,0.55255,0.5532,345399998.0
2008-10-27 07:05:00,0.55254,0.55292,0.55254,0.55268,34000000.0
2008-10-27 07:06:00,0.5531,0.5535,0.55305,0.5535,165400000.0
2008-10-27 07:07:00,0.5536,0.5536,0.5536,0.5536,19799999.0
2008-10-27 07:08:00,0.55325,0.55325,0.55215,0.5523,378100002.0
2008-10-27 07:09:00,0.552,0.55233,0.55148,0.55198,18000000.0
2008-10-27 07:10:00,0.5523,0.55325,0.5523,0.5532,374400004.0
2008-10-27 07:11:00,0.553,0.553,0.55275,0.553,127400001.0
2008-10-27 07:12:00,0.55325,0.55375,0.553,0.553,593600000.0
2008-10-27 07:13:00,0.55345,0.55345,0.55275,0.55335,472100002.0
2008-10-27 07:14:00,0.553,0.553,0.5525,0.55285,718799999.0
2008-10-27 07:15:00,0.5529,0.553,0.55135,0.5521,1033100001.0
2008-10-27 07:16:00,0.5522,0.55225,0.5501,0.55025,1235299997.0
2008-10-27 07:17:00,0.55025,0.5505,0.5502,0.5504,482699996.0
2008-10-27 07:18:00,0.55065,0.5521,0.55045,0.5521,641000008.0
2008-10-27 07:19:00,0.55075,0.5508,0.5507,0.5507,272499995.0
2008-10-27 07:20:00,0.5505,0.5505,0.54985,0.54985,204099996.0
2008-10-27 07:21:00,0.54995,0.5507,0.54945,0.54975,1178599996.0
2008-10-27 07:22:00,0.54975,0.54995,0.54975,0.5498,486299994.0
2008-10-27 07:23:00,0.5498,0.55,0.5497,0.5498,609500002.0
2008-10-27 07:24:00,0.5498,0.5503,0.5498,0.5503,453900012.0
2008-10-27 07:25:00,0.5503,0.5503,0.5496,0.5503,265500003.0
2008-10-27 07:26:00,0.55065,0.55065,0.55065,0.55065,60500000.0
2008-10-27 07:27:00,0.55075,0.55075,0.54985,0.5502,665200008.0
2008-10-27 07:28:00,0.55075,0.5511,0.55015,0.55015,604499995.0
2008-10-27 07:29:00,0.5503,0.5503,0.5496,0.5503,515099996.0
2008-10-27 07:30:00,0.5502,0.55065,0.5502,0.55065,756699997.0
2008-10-27 07:31:00,0.55065,0.55065,0.5506,0.5506,244200006.0
2008-10-27 07:32:00,0.5506,0.5506,0.5506,0.5506,165800004.0
2008-10-27 07:33:00,0.5506,0.5506,0.5506,0.5506,127700001.0
2008-10-27 07:34:00,0.5506,0.5506,0.5506,0.5506,101000000.0
2008-10-27 07:35:00,0.5506,0.5506,0.5497,0.5497,292200003.0
2008-10-27 07:36:00,0.54995,0.54995,0.5496,0.5496,160900001.0
2008-10-27 07:37:00,0.5498,0.5502,0.5498,0.55,415400011.0
2008-10-27 07:38:00,0.55,0.5502,0.55,0.5502,264399998.0
2008-10-27 07:39:00,0.54978,0.55005,0.54956,0.54966,36800000.0
2008-10-27 07:40:00,0.5504,0.5504,0.5504,0.5504,147399997.0
2008-10-27 07:41:00,0.5504,0.5504,0.5501,0.5501,352300001.0
2008-10-27 07:42:00,0.5502,0.55035,0.5502,0.5502,182900002.0
2008-10-27 07:43:00,0.5501,0.5505,0.5501,0.5505,352299999.0
2008-10-27 07:44:00,0.5504,0.55075,0.5504,0.55075,124699998.0
2008-10-27 07:45:00,0.5505,0.55125,0.5505,0.5509,1174699993.0
2008-10-27 07:46:00,0.551,0.551,0.551,0.551,83000000.0
2008-10-27 07:47:00,0.5506,0.55165,0.5506,0.5511,462099993.0
2008-10-27 07:48:00,0.5515,0.5516,0.5515,0.5516,167300001.0
2008-10-27 07:49:00,0.5513,0.55132,0.55077,0.55112,10400000.0
2008-10-27 07:50:00,0.5516,0.5516,0.5509,0.551,770400009.0
2008-10-27 07:51:00,0.551,0.551,0.5509,0.551,150200001.0
2008-10-27 07:52:00,0.551,0.5512,0.551,0.551,162500005.0
2008-10-27 07:53:00,0.551,0.5514,0.551,0.5514,384399997.0
2008-10-27 07:54:00,0.55155,0.55155,0.5513,0.5513,74200001.0
2008-10-27 07:55:00,0.5514,0.5515,0.5514,0.5515,106799999.0
2008-10-27 07:56:00,0.55095,0.55095,0.55065,0.55065,451399995.0
2008-10-27 07:57:00,0.5507,0.5512,0.5504,0.55045,453800006.0
2008-10-27 07:58:00,0.5512,0.5514,0.551,0.55125,868500002.0
2008-10-27 07:59:00,0.55135,0.5514,0.55135,0.5514,95099998.0
2008-10-27 08:00:00,0.5514,0.5514,0.551,0.551,151900002.0
2008-10-27 08:01:00,0.551,0.5514,0.551,0.5514,440099998.0
2008-10-27 08:02:00,0.551,0.551,0.551,0.551,50599998.0
2008-10-27 08:03:00,0.55125,0.55155,0.5512,0.5512,344000005.0
2008-10-27 08:04:00,0.5513,0.5514,0.5513,0.5514,496300001.0
2008-10-27 08:05:00,0.5514,0.5514,0.5503,0.5508,369300004.0
2008-10-27 08:06:00,0.5508,0.5509,0.5499,0.5509,533500002.0
2008-10-27 08:07:00,0.55045,0.5508,0.5504,0.5506,524599999.0
2008-10-27 08:08:00,0.5505,0.5505,0.5505,0.5505,39799999.0
2008-10-27 08:09:00,0.5505,0.5505,0.5505,0.5505,121899997.0
2008-10-27 08:10:00,0.5505,0.5505,0.5505,0.5505,95399997.0
2008-10-27 08:11:00,0.5505,0.5505,0.5505,0.5505,104199996.0
2008-10-27 08:12:00,0.5505,0.5505,0.5505,0.5505,85799999.0
2008-10-27 08:13:00,0.5505,0.5505,0.5504,0.5504,218500002.0
2008-10-27 08:14:00,0.5505,0.55085,0.55025,0.5504,308000005.0
2008-10-27 08:15:00,0.5505,0.5505,0.54987,0.55023,13400000.0
2008-10-27 08:16:00,0.5504,0.55085,0.55025,0.55025,372099993.0
2008-10-27 08:17:00,0.5504,0.551,0.5504,0.551,211199996.0
2008-10-27 08:18:00,0.54992,0.55058,0.54971,0.55026,14200000.0
2008-10-27 08:19:00,0.55022,0.55054,0.54998,0.5503,33200000.0
2008-10-27 08:20:00,0.55055,0.551,0.5503,0.5505,823300009.0
2008-10-27 08:21:00,0.55008,0.55047,0.5499,0.55042,43600000.0
2008-10-27 08:22:00,0.55055,0.55055,0.55055,0.55055,62900002.0
2008-10-27 08:23:00,0.55022,0.55049,0.55006,0.55028,19000000.0
2008-10-27 08:24:00,0.55045,0.55061,0.55031,0.5504,7000000.0
2008-10-27 08:25:00,0.5505,0.5505,0.5505,0.5505,139899997.0
2008-10-27 08:26:00,0.5505,0.5506,0.5505,0.55055,113700003.0
2008-10-27 08:27:00,0.55055,0.55055,0.54995,0.55005,677699991.0
2008-10-27 08:28:00,0.55,0.55,0.5498,0.5498,371399992.0
2008-10-27 08:29:00,0.5498,0.5498,0.5498,0.5498,208500001.0
2008-10-27 08:30:00,0.5498,0.5498,0.54805,0.5486,1101899999.0
2008-10-27 08:31:00,0.5486,0.5488,0.5486,0.5486,458000000.0
2008-10-27 08:32:00,0.5486,0.5486,0.5486,0.5486,216399997.0
2008-10-27 08:33:00,0.5486,0.5486,0.5486,0.5486,50799999.0
2008-10-27 08:34:00,0.54819,0.54844,0.54819,0.54831,22200000.0
2008-10-27 08:35:00,0.5486,0.5486,0.54795,0.54845,428599993.0
2008-10-27 08:36:00,0.54795,0.5481,0.54795,0.548,248699998.0
2008-10-27 08:37:00,0.54795,0.548,0.5475,0.5478,720799989.0
2008-10-27 08:38:00,0.5477,0.5478,0.5475,0.5475,299000000.0
2008-10-27 08:39:00,0.5478,0.5478,0.5475,0.5475,96900002.0
2008-10-27 08:40:00,0.5476,0.5476,0.5476,0.5476,317299999.0
2008-10-27 08:41:00,0.5476,0.5477,0.5476,0.5477,194399997.0
2008-10-27 08:42:00,0.5476,0.5481,0.5476,0.5481,209299999.0
2008-10-27 08:43:00,0.5479,0.5479,0.5476,0.5476,129400002.0
2008-10-27 08:44:00,0.5476,0.54795,0.5475,0.5477,467000010.0
2008-10-27 08:45:00,0.5476,0.54795,0.5475,0.5476,598500003.0
2008-10-27 08:46:00,0.5476,0.5477,0.5476,0.5477,291600003.0
2008-10-27 08:47:00,0.5476,0.5476,0.5476,0.5476,557599998.0
2008-10-27 08:48:00,0.5476,0.5476,0.5476,0.5476,377799998.0
2008-10-27 08:49:00,0.5477,0.5477,0.5477,0.5477,62400002.0
2008-10-27 08:50:00,0.54765,0.54785,0.5476,0.54785,561299999.0
2008-10-27 08:51:00,0.5475,0.54795,0.54735,0.5479,512300001.0
2008-10-27 08:52:00,0.5479,0.548,0.54755,0.54785,1174100003.0
2008-10-27 08:53:00,0.5477,0.54785,0.5476,0.5476,604399992.0
2008-10-27 08:54:00,0.5476,0.5476,0.5476,0.5476,280200001.0
2008-10-27 08:55:00,0.5476,0.5476,0.547,0.547,683300013.0
2008-10-27 08:56:00,0.54695,0.5479,0.5462,0.5466,1303500000.0
2008-10-27 08:57:00,0.5467,0.5467,0.5467,0.5467,112000000.0
2008-10-27 08:58:00,0.54685,0.54715,0.54675,0.54715,297099998.0
2008-10-27 08:59:00,0.54715,0.54735,0.547,0.547,266099999.0
2008-10-27 09:00:00,0.547,0.5471,0.5468,0.5471,184599998.0
2008-10-27 09:01:00,0.54725,0.5476,0.54655,0.54725,1032500001.0
2008-10-27 09:02:00,0.5469,0.5471,0.54675,0.54675,236799999.0
2008-10-27 09:03:00,0.54675,0.5469,0.54635,0.54665,375499992.0
2008-10-27 09:04:00,0.5467,0.54675,0.54665,0.5467,282600003.0
2008-10-27 09:05:00,0.5467,0.5467,0.5465,0.5465,613299994.0
2008-10-27 09:06:00,0.54655,0.54785,0.5465,0.5475,590299996.0
2008-10-27 09:07:00,0.5477,0.5477,0.5466,0.5466,593699996.0
2008-10-27 09:08:00,0.5466,0.54735,0.5462,0.5464,309999998.0
2008-10-27 09:09:00,0.5466,0.5466,0.5464,0.5466,395100008.0
2008-10-27 09:10:00,0.5466,0.5466,0.54585,0.54595,982599993.0
2008-10-27 09:11:00,0.5455,0.5455,0.543,0.5443,1498699989.0
2008-10-27 09:12:00,0.5443,0.5445,0.5431,0.54345,1009700000.0
2008-10-27 09:13:00,0.5437,0.54415,0.54305,0.5432,752000010.0
2008-10-27 09:14:00,0.5432,0.54425,0.5432,0.5441,1481699984.0
2008-10-27 09:15:00,0.5441,0.5442,0.54325,0.5441,943499994.0
2008-10-27 09:16:00,0.5441,0.54425,0.5441,0.5441,323400002.0
2008-10-27 09:17:00,0.5441,0.5441,0.5441,0.5441,255200001.0
2008-10-27 09:18:00,0.5441,0.5441,0.5441,0.5441,199999995.0
2008-10-27 09:19:00,0.5439,0.5439,0.5433,0.5436,776199994.0
2008-10-27 09:20:00,0.5436,0.5436,0.5436,0.5436,198299994.0
2008-10-27 09:21:00,0.5436,0.54415,0.5436,0.544,1158399996.0
2008-10-27 09:22:00,0.5439,0.5439,0.5437,0.5437,623700001.0
2008-10-27 09:23:00,0.5437,0.54415,0.5434,0.5435,1455599997.0
2008-10-27 09:24:00,0.5435,0.54375,0.5435,0.5435,753799995.0
2008-10-27 09:25:00,0.5435,0.5439,0.5435,0.5438,963399996.0
2008-10-27 09:26:00,0.5437,0.54375,0.54335,0.5435,515399997.0
2008-10-27 09:27:00,0.5441,0.5441,0.5435,0.5435,2105500003.0
2008-10-27 09:28:00,0.54405,0.54415,0.54335,0.5441,2105500003.0
2008-10-27 09:29:00,0.5441,0.54425,0.544,0.5441,630299999.0
2008-10-27 09:30:00,0.5441,0.54415,0.5437,0.54395,606799997.0
2008-10-27 09:31:00,0.54395,0.54395,0.54395,0.54395,41700001.0
2008-10-27 09:32:00,0.5444,0.5445,0.5444,0.5445,283899997.0
2008-10-27 09:33:00,0.5445,0.5467,0.5445,0.5451,906999997.0
2008-10-27 09:34:00,0.54515,0.5461,0.5451,0.5451,1826799989.0
2008-10-27 09:35:00,0.545,0.545,0.5444,0.5445,334300001.0
2008-10-27 09:36:00,0.5445,0.5445,0.5442,0.5442,533399997.0
2008-10-27 09:37:00,0.5442,0.54525,0.5442,0.54525,792200009.0
2008-10-27 09:38:00,0.5451,0.54525,0.5449,0.5452,480800001.0
2008-10-27 09:39:00,0.5451,0.54515,0.5442,0.54425,718699997.0
2008-10-27 09:40:00,0.54425,0.5452,0.5442,0.54445,851500010.0
2008-10-27 09:41:00,0.5445,0.5445,0.54445,0.54445,263500000.0
2008-10-27 09:42:00,0.54515,0.5455,0.5443,0.5443,383599998.0
2008-10-27 09:43:00,0.5444,0.54445,0.5444,0.5444,172600003.0
2008-10-27 09:44:00,0.5444,0.5444,0.54425,0.54425,283700003.0
2008-10-27 09:45:00,0.5443,0.5443,0.5443,0.5443,23600000.0
2008-10-27 09:46:00,0.5443,0.5443,0.5437,0.544,931700006.0
2008-10-27 09:47:00,0.544,0.544,0.54395,0.54395,306700004.0
2008-10-27 09:48:00,0.54385,0.54395,0.54385,0.54385,415799999.0
2008-10-27 09:49:00,0.54395,0.54415,0.5438,0.54415,591100000.0
2008-10-27 09:50:00,0.54405,0.5443,0.5437,0.5438,1777799996.0
2008-10-27 09:51:00,0.544,0.5441,0.5438,0.5441,787400003.0
2008-10-27 09:52:00,0.54405,0.546,0.5439,0.546,666300001.0
2008-10-27 09:53:00,0.5453,0.5453,0.5439,0.54405,1370799997.0
2008-10-27 09:54:00,0.54405,0.54415,0.5439,0.544,839699997.0
2008-10-27 09:55:00,0.54395,0.544,0.5439,0.544,651299999.0
2008-10-27 09:56:00,0.54405,0.54435,0.5439,0.5441,1469500011.0
2008-10-27 09:57:00,0.544,0.5441,0.54375,0.544,431299999.0
2008-10-27 09:58:00,0.54405,0.54535,0.54405,0.5447,859199989.0
2008-10-27 09:59:00,0.54475,0.54475,0.54475,0.54475,64299999.0
2008-10-27 10:00:00,0.54475,0.54495,0.54435,0.5447,1294700007.0
2008-10-27 10:01:00,0.54455,0.54455,0.5443,0.5444,1010800000.0
2008-10-27 10:02:00,0.54435,0.5445,0.54435,0.54435,915599998.0
2008-10-27 10:03:00,0.5444,0.5444,0.54415,0.54415,1012799987.0
2008-10-27 10:04:00,0.54415,0.54415,0.5438,0.5438,1148099998.0
2008-10-27 10:05:00,0.5438,0.5439,0.5438,0.5439,401799995.0
2008-10-27 10:06:00,0.5438,0.5441,0.54375,0.5441,961999977.0
2008-10-27 10:07:00,0.5441,0.5447,0.5441,0.5447,305799991.0
2008-10-27 10:08:00,0.54485,0.54485,0.54455,0.54455,131799999.0
2008-10-27 10:09:00,0.54455,0.5459,0.54445,0.5457,1586199978.0
2008-10-27 10:10:00,0.54555,0.54555,0.5444,0.545,852099991.0
2008-10-27 10:11:00,0.545,0.5451,0.54395,0.54395,577600008.0
2008-10-27 10:12:00,0.54405,0.54425,0.54365,0.54425,1763799985.0
2008-10-27 10:13:00,0.5443,0.5444,0.544,0.5444,315499998.0
2008-10-27 10:14:00,0.5444,0.5448,0.54425,0.54425,963500021.0
2008-10-27 10:15:00,0.54425,0.54425,0.5438,0.5439,516399992.0
2008-10-27 10:16:00,0.5439,0.544,0.5439,0.5439,754299997.0
2008-10-27 10:17:00,0.5439,0.5439,0.5439,0.5439,122100002.0
2008-10-27 10:18:00,0.5439,0.54435,0.54285,0.54335,1743699988.0
2008-10-27 10:19:00,0.54335,0.5436,0.54325,0.5433,2054300006.0
2008-10-27 10:20:00,0.54335,0.5436,0.5433,0.54345,1176500017.0
2008-10-27 10:21:00,0.5434,0.5435,0.54325,0.5435,1303100008.0
2008-10-27 10:22:00,0.5434,0.5435,0.5434,0.5434,223200001.0
2008-10-27 10:23:00,0.5434,0.54395,0.5434,0.5438,1130099982.0
2008-10-27 10:24:00,0.5438,0.5443,0.5438,0.5442,1480000010.0
2008-10-27 10:25:00,0.5441,0.5441,0.5439,0.5439,1616000027.0
2008-10-27 10:26:00,0.5439,0.5441,0.5439,0.5441,1774800004.0
2008-10-27 10:27:00,0.5395,0.5402,0.5394,0.5397,197800004.0
2008-10-27 10:28:00,0.5436,0.5436,0.5436,0.5436,197800004.0
2008-10-27 10:29:00,0.5436,0.5436,0.54265,0.54275,2025999999.0
2008-10-27 10:30:00,0.54275,0.5431,0.54275,0.543,565999995.0
2008-10-27 10:31:00,0.54315,0.5433,0.54315,0.54325,230900003.0
2008-10-27 10:32:00,0.54325,0.54345,0.543,0.54345,1715599991.0
2008-10-27 10:33:00,0.54345,0.5435,0.5431,0.5432,647299980.0
2008-10-27 10:34:00,0.5432,0.5434,0.543,0.5434,378500003.0
2008-10-27 10:35:00,0.5433,0.5433,0.5433,0.5433,419599998.0
2008-10-27 10:36:00,0.5433,0.5433,0.5431,0.5431,548100023.0
2008-10-27 10:37:00,0.5403,0.5408,0.5403,0.5403,1669700014.0
2008-10-27 10:38:00,0.5402,0.5406,0.54,0.5402,1669700014.0
2008-10-27 10:39:00,0.5401,0.5408,0.5401,0.5407,1669700014.0
2008-10-27 10:40:00,0.5408,0.5408,0.5406,0.5407,1669700014.0
2008-10-27 10:41:00,0.5406,0.5408,0.5406,0.5408,1669700014.0
2008-10-27 10:42:00,0.5407,0.5408,0.5406,0.5406,1669700014.0
2008-10-27 10:43:00,0.54175,0.54245,0.5416,0.5423,1669700014.0
2008-10-27 10:44:00,0.5421,0.54235,0.5413,0.5413,1646600004.0
2008-10-27 10:45:00,0.5413,0.5413,0.5406,0.541,1324200003.0
2008-10-27 10:46:00,0.54095,0.541,0.5409,0.541,204899997.0
2008-10-27 10:47:00,0.54105,0.5415,0.54065,0.54065,1052900018.0
2008-10-27 10:48:00,0.54065,0.54065,0.54,0.54,586900002.0
2008-10-27 10:49:00,0.54,0.5401,0.54,0.54005,1907899992.0
2008-10-27 10:50:00,0.5401,0.5401,0.5399,0.5399,1175500013.0
2008-10-27 10:51:00,0.5401,0.5401,0.5401,0.5401,1774699993.0
2008-10-27 10:52:00,0.53845,0.5395,0.53795,0.53825,1774699993.0
2008-10-27 10:53:00,0.54,0.54,0.54,0.54,1651000008.0
2008-10-27 10:54:00,0.5401,0.5402,0.54,0.5401,1651000008.0
2008-10-27 10:55:00,0.5402,0.5402,0.54,0.5401,1651000008.0
2008-10-27 10:56:00,0.54,0.5401,0.5399,0.54,1651000008.0
2008-10-27 10:57:00,0.5376,0.53805,0.5376,0.53785,1651000008.0
2008-10-27 10:58:00,0.53745,0.5375,0.53675,0.53735,1884799999.0
2008-10-27 10:59:00,0.5398,0.5401,0.5398,0.5399,1492600001.0
2008-10-27 11:00:00,0.5369,0.5373,0.53645,0.53725,1492600001.0
2008-10-27 11:01:00,0.54,0.5401,0.5397,0.5397,1145899997.0
2008-10-27 11:02:00,0.5371,0.5371,0.5361,0.5365,1145899997.0
2008-10-27 11:03:00,0.5368,0.53725,0.53675,0.53695,1365300017.0
2008-10-27 11:04:00,0.54,0.5401,0.5399,0.54,1610199998.0
2008-10-27 11:05:00,0.5401,0.5402,0.54,0.5401,1610199998.0
2008-10-27 11:06:00,0.537,0.5371,0.5364,0.53645,1610199998.0
2008-10-27 11:07:00,0.5366,0.537,0.53645,0.5368,1959599994.0
2008-10-27 11:08:00,0.5368,0.5368,0.53605,0.53665,1952500009.0
2008-10-27 11:09:00,0.5367,0.5371,0.5367,0.5369,925499998.0
2008-10-27 11:10:00,0.5368,0.5369,0.53575,0.5358,2142599994.0
2008-10-27 11:11:00,0.5358,0.5358,0.5352,0.5352,1719600006.0
2008-10-27 11:12:00,0.5352,0.53535,0.5348,0.53515,1509999994.0
2008-10-27 11:13:00,0.5399,0.5399,0.5398,0.5398,1744200004.0
2008-10-27 11:14:00,0.53685,0.5374,0.53685,0.5371,1744200004.0
2008-10-27 11:15:00,0.5371,0.5373,0.537,0.5371,1556499999.0
2008-10-27 11:16:00,0.5371,0.5374,0.5371,0.5374,954199996.0
2008-10-27 11:17:00,0.5373,0.53885,0.5373,0.53885,1421000000.0
2008-10-27 11:18:00,0.539,0.5406,0.53855,0.5406,1958399994.0
2008-10-27 11:19:00,0.5407,0.5409,0.53715,0.5402,1482799986.0
2008-10-27 11:20:00,0.53985,0.54,0.53975,0.53975,476000007.0
2008-10-27 11:21:00,0.53985,0.54035,0.53955,0.5396,1247700019.0
2008-10-27 11:22:00,0.5398,0.53985,0.53975,0.53975,503500003.0
2008-10-27 11:23:00,0.5393,0.5394,0.5391,0.5391,472600003.0
2008-10-27 11:24:00,0.5396,0.5396,0.5394,0.5394,472600003.0
2008-10-27 11:25:00,0.5394,0.53985,0.5394,0.5396,943400007.0
2008-10-27 11:26:00,0.5396,0.5396,0.5396,0.5396,203000005.0
2008-10-27 11:27:00,0.5396,0.5402,0.5394,0.5395,816300003.0
2008-10-27 11:28:00,0.53945,0.53945,0.5392,0.5392,643200006.0
2008-10-27 11:29:00,0.5395,0.5396,0.5393,0.5394,1400000009.0
2008-10-27 11:30:00,0.53965,0.53965,0.5396,0.5396,1400000009.0
2008-10-27 11:31:00,0.5396,0.5396,0.5396,0.5396,738199996.0
2008-10-27 11:32:00,0.5396,0.54015,0.5396,0.53995,868699995.0
2008-10-27 11:33:00,0.5398,0.5399,0.5398,0.5398,634800000.0
2008-10-27 11:34:00,0.5397,0.5398,0.5397,0.5398,634800000.0
2008-10-27 11:35:00,0.54015,0.54055,0.54015,0.54055,634800000.0
2008-10-27 11:36:00,0.54065,0.5409,0.54045,0.54045,1682300002.0
2008-10-27 11:37:00,0.5405,0.54075,0.5404,0.5404,308699996.0
2008-10-27 11:38:00,0.5404,0.54045,0.5398,0.54015,927599994.0
2008-10-27 11:39:00,0.5402,0.5407,0.54015,0.5407,655200003.0
2008-10-27 11:40:00,0.5407,0.5407,0.54065,0.54065,627900006.0
2008-10-27 11:41:00,0.5407,0.54075,0.5407,0.54075,101699996.0
2008-10-27 11:42:00,0.5408,0.5409,0.5407,0.5407,754600008.0
2008-10-27 11:43:00,0.5407,0.5408,0.5407,0.5408,388400002.0
2008-10-27 11:44:00,0.5408,0.5408,0.54065,0.54065,1216900004.0
2008-10-27 11:45:00,0.54065,0.54075,0.54055,0.54075,2125099999.0
2008-10-27 11:46:00,0.54065,0.54065,0.54,0.54015,1498899997.0
2008-10-27 11:47:00,0.54035,0.54065,0.54035,0.54065,100299997.0
2008-10-27 11:48:00,0.54065,0.54075,0.5406,0.5407,714200007.0
2008-10-27 11:49:00,0.5407,0.5407,0.5404,0.5404,794500009.0
2008-10-27 11:50:00,0.5405,0.54055,0.5404,0.5404,1453199988.0
2008-10-27 11:51:00,0.54045,0.54045,0.54005,0.54015,1796600002.0
2008-10-27 11:52:00,0.5401,0.5401,0.54,0.54,833299999.0
2008-10-27 11:53:00,0.54005,0.54005,0.54005,0.54005,81400002.0
2008-10-27 11:54:00,0.54,0.5402,0.54,0.5402,1174500003.0
2008-10-27 11:55:00,0.54035,0.54035,0.5401,0.54015,948799987.0
2008-10-27 11:56:00,0.5401,0.5401,0.5397,0.5397,769000006.0
2008-10-27 11:57:00,0.5398,0.54,0.5392,0.5394,769000006.0
2008-10-27 11:58:00,0.54,0.54,0.53925,0.53985,769000006.0
2008-10-27 11:59:00,0.5398,0.53995,0.5398,0.53995,469499999.0
2008-10-27 12:00:00,0.5399,0.54015,0.5399,0.53995,612200005.0
2008-10-27 12:01:00,0.53995,0.54015,0.5398,0.5398,765099999.0
2008-10-27 12:02:00,0.53985,0.53995,0.53985,0.53995,386599998.0
2008-10-27 12:03:00,0.5399,0.54005,0.5399,0.54005,468100008.0
2008-10-27 12:04:00,0.54,0.5401,0.54,0.54005,550599999.0
2008-10-27 12:05:00,0.54015,0.54035,0.5401,0.54025,341900007.0
2008-10-27 12:06:00,0.54025,0.54035,0.54025,0.54035,202000000.0
2008-10-27 12:07:00,0.54025,0.54025,0.5402,0.5402,297299995.0
2008-10-27 12:08:00,0.5402,0.5402,0.54,0.54,990599994.0
2008-10-27 12:09:00,0.54,0.54,0.54,0.54,1380499999.0
2008-10-27 12:10:00,0.54,0.54,0.54,0.54,99099998.0
2008-10-27 12:11:00,0.54,0.54,0.54,0.54,303299995.0
2008-10-27 12:12:00,0.54,0.5401,0.54,0.54,870499996.0
2008-10-27 12:13:00,0.54,0.54,0.54,0.54,349199996.0
2008-10-27 12:14:00,0.54,0.54,0.54,0.54,728899988.0
2008-10-27 12:15:00,0.54,0.54,0.54,0.54,937800011.0
2008-10-27 12:16:00,0.54,0.54,0.5393,0.53965,1545300005.0
2008-10-27 12:17:00,0.53965,0.54015,0.5393,0.54015,1197099995.0
2008-10-27 12:18:00,0.54035,0.54045,0.5394,0.5394,716000002.0
2008-10-27 12:19:00,0.53955,0.53965,0.5393,0.53955,1328000003.0
2008-10-27 12:20:00,0.53955,0.5401,0.53955,0.5401,801299994.0
2008-10-27 12:21:00,0.5401,0.5401,0.53955,0.53955,235099999.0
2008-10-27 12:22:00,0.5397,0.5397,0.539,0.53935,720799980.0
2008-10-27 12:23:00,0.5393,0.5394,0.539,0.53905,929299990.0
2008-10-27 12:24:00,0.53905,0.5393,0.539,0.53925,795400003.0
2008-10-27 12:25:00,0.53935,0.53965,0.53935,0.5396,869199990.0
2008-10-27 12:26:00,0.53957,0.53983,0.53936,0.53966,75800000.0
2008-10-27 12:27:00,0.53951,0.53951,0.53917,0.53933,51600000.0
2008-10-27 12:28:00,0.5396,0.5396,0.5394,0.5394,672699991.0
2008-10-27 12:29:00,0.5394,0.5394,0.5394,0.5394,179000000.0
2008-10-27 12:30:00,0.5394,0.53945,0.5394,0.5394,538799999.0
2008-10-27 12:31:00,0.5394,0.5398,0.5394,0.53975,1663099996.0
2008-10-27 12:32:00,0.53975,0.5399,0.53975,0.53985,564999991.0
2008-10-27 12:33:00,0.53995,0.54005,0.5398,0.53985,801999982.0
2008-10-27 12:34:00,0.5398,0.53985,0.5398,0.53985,126399997.0
2008-10-27 12:35:00,0.53985,0.54035,0.5393,0.5397,1512999988.0
2008-10-27 12:36:00,0.5397,0.53995,0.53925,0.5395,1361700002.0
2008-10-27 12:37:00,0.53955,0.5397,0.53955,0.5396,1097100010.0
2008-10-27 12:38:00,0.5396,0.5399,0.5396,0.5399,185099994.0
2008-10-27 12:39:00,0.5399,0.5403,0.5399,0.54025,476400001.0
2008-10-27 12:40:00,0.5402,0.54025,0.54015,0.54025,563999992.0
2008-10-27 12:41:00,0.54025,0.5404,0.54025,0.5404,169000004.0
2008-10-27 12:42:00,0.5404,0.5404,0.54025,0.54025,55400000.0
2008-10-27 12:43:00,0.54025,0.5404,0.54025,0.5404,255900001.0
2008-10-27 12:44:00,0.5404,0.5404,0.5404,0.5404,30299999.0
2008-10-27 12:45:00,0.5404,0.5404,0.5404,0.5404,24100000.0
2008-10-27 12:46:00,0.5405,0.5405,0.5404,0.5404,102200000.0
2008-10-27 12:47:00,0.5404,0.5405,0.5404,0.5404,154700000.0
2008-10-27 12:48:00,0.53998,0.54053,0.53985,0.54053,8000000.0
2008-10-27 12:49:00,0.5404,0.5404,0.5403,0.5403,67400000.0
2008-10-27 12:50:00,0.5403,0.5403,0.54,0.54,1060799990.0
2008-10-27 12:51:00,0.54,0.5403,0.54,0.54,1267900003.0
2008-10-27 12:52:00,0.54,0.54,0.5399,0.5399,227299995.0
2008-10-27 12:53:00,0.5363,0.5366,0.536,0.5366,1510700006.0
2008-10-27 12:54:00,0.5367,0.5367,0.5366,0.5366,1510700006.0
2008-10-27 12:55:00,0.54,0.54015,0.54,0.54,1510700006.0
2008-10-27 12:56:00,0.54005,0.54005,0.54,0.54,678300018.0
2008-10-27 12:57:00,0.5377,0.538,0.5374,0.5376,1040700014.0
2008-10-27 12:58:00,0.5374,0.5376,0.5371,0.5373,1040700014.0
2008-10-27 12:59:00,0.5395,0.5398,0.53935,0.5397,1040700014.0
2008-10-27 13:00:00,0.53955,0.5396,0.53955,0.53955,269500000.0
2008-10-27 13:01:00,0.5396,0.53995,0.5396,0.53995,1531399990.0
2008-10-27 13:02:00,0.5399,0.5401,0.53965,0.5401,1112999984.0
2008-10-27 13:03:00,0.54015,0.54015,0.5401,0.5401,146899999.0
2008-10-27 13:04:00,0.54015,0.54015,0.53995,0.53995,292300002.0
2008-10-27 13:05:00,0.5399,0.53995,0.5399,0.5399,373600002.0
2008-10-27 13:06:00,0.5399,0.53995,0.5397,0.53975,2054399949.0
2008-10-27 13:07:00,0.53975,0.54005,0.53975,0.54005,751799976.0
2008-10-27 13:08:00,0.54005,0.54045,0.54005,0.54045,548199989.0
2008-10-27 13:09:00,0.5404,0.5406,0.5404,0.5405,839900000.0
2008-10-27 13:10:00,0.5404,0.54055,0.5404,0.54055,621599999.0
2008-10-27 13:11:00,0.54065,0.54065,0.54065,0.54065,214700005.0
2008-10-27 13:12:00,0.54065,0.54065,0.54025,0.54025,582099990.0
2008-10-27 13:13:00,0.5402,0.54045,0.54015,0.5403,679699989.0
2008-10-27 13:14:00,0.54035,0.5404,0.5401,0.5401,1413799999.0
2008-10-27 13:15:00,0.5402,0.54025,0.5401,0.5401,219099998.0
2008-10-27 13:16:00,0.53995,0.54005,0.5394,0.5394,534199998.0
2008-10-27 13:17:00,0.5394,0.5394,0.539,0.539,268200001.0
2008-10-27 13:18:00,0.539,0.539,0.539,0.539,237399999.0
2008-10-27 13:19:00,0.539,0.53955,0.53885,0.5392,1468000007.0
2008-10-27 13:20:00,0.5392,0.5392,0.53905,0.53905,312299999.0
2008-10-27 13:21:00,0.53905,0.53955,0.53905,0.5395,1514600006.0
2008-10-27 13:22:00,0.5384,0.5387,0.5381,0.5382,419000003.0
2008-10-27 13:23:00,0.53965,0.5399,0.5396,0.5399,419000003.0
2008-10-27 13:24:00,0.53966,0.53987,0.53936,0.53961,23000000.0
2008-10-27 13:25:00,0.5401,0.5403,0.5399,0.53995,546000008.0
2008-10-27 13:26:00,0.54,0.5409,0.54,0.5408,807200001.0
2008-10-27 13:27:00,0.5409,0.54145,0.5409,0.54105,656500001.0
2008-10-27 13:28:00,0.54095,0.5413,0.54095,0.54095,682200001.0
2008-10-27 13:29:00,0.5409,0.54275,0.5409,0.54275,1150699989.0
2008-10-27 13:30:00,0.5382,0.5386,0.5381,0.5386,1809500004.0
2008-10-27 13:31:00,0.54235,0.54235,0.5409,0.5409,1809500004.0
2008-10-27 13:32:00,0.54105,0.54185,0.54035,0.54065,1945500006.0
2008-10-27 13:33:00,0.54075,0.541,0.5405,0.541,1705099994.0
2008-10-27 13:34:00,0.54075,0.5411,0.5405,0.5407,1839700012.0
2008-10-27 13:35:00,0.54035,0.5404,0.5396,0.5399,881499987.0
2008-10-27 13:36:00,0.5402,0.5404,0.5393,0.53945,1458999992.0
2008-10-27 13:37:00,0.53955,0.54015,0.53955,0.54005,1006600016.0
2008-10-27 13:38:00,0.54,0.54,0.53925,0.53925,1323899994.0
2008-10-27 13:39:00,0.53955,0.54,0.53935,0.54,439300006.0
2008-10-27 13:40:00,0.54,0.54,0.53915,0.53965,881600002.0
2008-10-27 13:41:00,0.5392,0.54005,0.538,0.5381,1405399993.0
2008-10-27 13:42:00,0.5381,0.5382,0.5381,0.5381,1508099991.0
2008-10-27 13:43:00,0.5381,0.5381,0.5374,0.5377,372700001.0
2008-10-27 13:44:00,0.5377,0.5377,0.5377,0.5377,271300009.0
2008-10-27 13:45:00,0.5377,0.5377,0.5366,0.5366,569099999.0
2008-10-27 13:46:00,0.53675,0.53685,0.5364,0.5364,568499990.0
2008-10-27 13:47:00,0.53645,0.53675,0.53645,0.53675,345299994.0
2008-10-27 13:48:00,0.5367,0.5367,0.5365,0.5366,193599998.0
2008-10-27 13:49:00,0.5366,0.5367,0.5366,0.53665,642900002.0
2008-10-27 13:50:00,0.5366,0.5366,0.5365,0.5365,421900006.0
2008-10-27 13:51:00,0.5365,0.5367,0.5365,0.5367,659300003.0
2008-10-27 13:52:00,0.5406,0.5407,0.5402,0.5405,658800000.0
2008-10-27 13:53:00,0.53645,0.53655,0.5362,0.53655,658800000.0
2008-10-27 13:54:00,0.5366,0.53665,0.5366,0.53665,290800004.0
2008-10-27 13:55:00,0.53665,0.53665,0.53665,0.53665,153099998.0
2008-10-27 13:56:00,0.53665,0.5379,0.5365,0.5379,1200700007.0
2008-10-27 13:57:00,0.538,0.538,0.5371,0.53735,829500003.0
2008-10-27 13:58:00,0.53745,0.5375,0.53685,0.5374,1726600005.0
2008-10-27 13:59:00,0.5374,0.5374,0.53725,0.5373,425400007.0
2008-10-27 14:00:00,0.5374,0.53745,0.5374,0.53745,79500000.0
2008-10-27 14:01:00,0.53745,0.5375,0.53745,0.5375,148500000.0
2008-10-27 14:02:00,0.53775,0.53795,0.53775,0.5379,540199998.0
2008-10-27 14:03:00,0.5379,0.53795,0.5366,0.5366,530900008.0
2008-10-27 14:04:00,0.5367,0.5376,0.53655,0.5367,1000000010.0
2008-10-27 14:05:00,0.5368,0.5369,0.5368,0.5369,135600003.0
2008-10-27 14:06:00,0.5368,0.53725,0.5367,0.53695,715499999.0
2008-10-27 14:07:00,0.53695,0.53695,0.53695,0.53695,613600013.0
2008-10-27 14:08:00,0.53695,0.53695,0.53635,0.5368,1183499982.0
2008-10-27 14:09:00,0.53715,0.5376,0.53705,0.53745,1411399989.0
2008-10-27 14:10:00,0.53745,0.5375,0.53705,0.53705,678699989.0
2008-10-27 14:11:00,0.53705,0.53725,0.5369,0.53725,596399999.0
2008-10-27 14:12:00,0.53745,0.5376,0.5374,0.5375,594599997.0
2008-10-27 14:13:00,0.5375,0.5377,0.5375,0.53755,1127899999.0
2008-10-27 14:14:00,0.53755,0.53755,0.53735,0.5375,1141399995.0
2008-10-27 14:15:00,0.53745,0.5375,0.53735,0.53745,579300004.0
2008-10-27 14:16:00,0.53745,0.53795,0.53695,0.5379,923300011.0
2008-10-27 14:17:00,0.53805,0.53805,0.53805,0.53805,145700001.0
2008-10-27 14:18:00,0.53805,0.5385,0.5374,0.53835,1302000014.0
2008-10-27 14:19:00,0.5385,0.53875,0.53765,0.53875,585599998.0
2008-10-27 14:20:00,0.53845,0.5387,0.53845,0.5387,343500004.0
2008-10-27 14:21:00,0.5387,0.5387,0.53795,0.53845,474000003.0
2008-10-27 14:22:00,0.5386,0.5386,0.53795,0.5381,1404100007.0
2008-10-27 14:23:00,0.53815,0.53835,0.5381,0.5383,1254100003.0
2008-10-27 14:24:00,0.53835,0.5384,0.5382,0.5382,1205299981.0
2008-10-27 14:25:00,0.53835,0.5385,0.5383,0.5383,1604200012.0
2008-10-27 14:26:00,0.53845,0.53845,0.5383,0.5383,104600000.0
2008-10-27 14:27:00,0.5383,0.5383,0.5377,0.538,803999995.0
2008-10-27 14:28:00,0.538,0.5383,0.538,0.5383,911800005.0
2008-10-27 14:29:00,0.5384,0.5384,0.538,0.5381,479999999.0
2008-10-27 14:30:00,0.5382,0.5384,0.53795,0.5384,801800004.0
2008-10-27 14:31:00,0.53794,0.53819,0.53786,0.53805,44400000.0
2008-10-27 14:32:00,0.53845,0.53845,0.5384,0.5384,156699998.0
2008-10-27 14:33:00,0.5384,0.5388,0.5384,0.5386,733500007.0
2008-10-27 14:34:00,0.53845,0.5388,0.53845,0.5388,497600007.0
2008-10-27 14:35:00,0.53905,0.53925,0.53865,0.53865,1036800006.0
2008-10-27 14:36:00,0.5387,0.5389,0.5387,0.5389,577600003.0
2008-10-27 14:37:00,0.5389,0.5389,0.5389,0.5389,83599998.0
2008-10-27 14:38:00,0.5389,0.5396,0.5389,0.5396,1308000006.0
2008-10-27 14:39:00,0.5396,0.54005,0.5392,0.54005,1545699998.0
2008-10-27 14:40:00,0.54005,0.54075,0.5399,0.54075,661400004.0
2008-10-27 14:41:00,0.5408,0.5414,0.54075,0.5411,1540399996.0
2008-10-27 14:42:00,0.5411,0.5411,0.54,0.5401,366500001.0
2008-10-27 14:43:00,0.5401,0.5401,0.5397,0.5398,176400005.0
2008-10-27 14:44:00,0.5398,0.5401,0.53925,0.54,823800004.0
2008-10-27 14:45:00,0.5399,0.54,0.53985,0.53985,927100007.0
2008-10-27 14:46:00,0.53985,0.53995,0.5397,0.5397,856399992.0
2008-10-27 14:47:00,0.5397,0.5397,0.5397,0.5397,1863400025.0
2008-10-27 14:48:00,0.5397,0.5397,0.5397,0.5397,503799993.0
2008-10-27 14:49:00,0.5397,0.54035,0.5397,0.5403,1848899994.0
2008-10-27 14:50:00,0.5417,0.5419,0.5416,0.5417,1213100003.0
2008-10-27 14:51:00,0.54055,0.5406,0.5404,0.54045,1213100003.0
2008-10-27 14:52:00,0.54045,0.54065,0.54025,0.5405,749499987.0
2008-10-27 14:53:00,0.5405,0.54075,0.5401,0.5406,1109799994.0
2008-10-27 14:54:00,0.5407,0.541,0.54035,0.541,1207400007.0
2008-10-27 14:55:00,0.54125,0.5417,0.5411,0.5411,919299990.0
2008-10-27 14:56:00,0.5411,0.54205,0.5411,0.5419,1980699991.0
2008-10-27 14:57:00,0.5433,0.5435,0.5433,0.5435,865400018.0
2008-10-27 14:58:00,0.5434,0.5436,0.5434,0.5435,865400018.0
2008-10-27 14:59:00,0.5434,0.5437,0.5434,0.5436,865400018.0
2008-10-27 15:00:00,0.5437,0.5438,0.5434,0.5435,865400018.0
2008-10-27 15:01:00,0.5434,0.5437,0.5431,0.5432,865400018.0
2008-10-27 15:02:00,0.54285,0.5434,0.54195,0.5424,865400018.0
2008-10-27 15:03:00,0.5424,0.54365,0.5424,0.54245,695800022.0
2008-10-27 15:04:00,0.5423,0.5427,0.54225,0.5423,643100007.0
2008-10-27 15:05:00,0.5423,0.5423,0.5416,0.5416,579799998.0
2008-10-27 15:06:00,0.5416,0.54195,0.54155,0.54195,1941099998.0
2008-10-27 15:07:00,0.54195,0.54205,0.5413,0.5419,1642300011.0
2008-10-27 15:08:00,0.5418,0.5418,0.54135,0.5414,206699998.0
2008-10-27 15:09:00,0.5415,0.54155,0.54125,0.54125,440900000.0
2008-10-27 15:10:00,0.5408,0.54115,0.5408,0.54105,413399997.0
2008-10-27 15:11:00,0.54125,0.54135,0.5412,0.54135,497100004.0
2008-10-27 15:12:00,0.54135,0.54155,0.54135,0.5414,685399998.0
2008-10-27 15:13:00,0.5414,0.5417,0.5414,0.54145,1166799982.0
2008-10-27 15:14:00,0.54145,0.54145,0.541,0.5413,191200001.0
2008-10-27 15:15:00,0.5415,0.5418,0.5415,0.5418,230300003.0
2008-10-27 15:16:00,0.542,0.54245,0.542,0.54245,423700002.0
2008-10-27 15:17:00,0.54205,0.54237,0.54205,0.54225,23600000.0
2008-10-27 15:18:00,0.54265,0.5428,0.54265,0.54275,174300001.0
2008-10-27 15:19:00,0.5427,0.5428,0.54265,0.5428,259299999.0
2008-10-27 15:20:00,0.5428,0.5428,0.5427,0.54275,107399999.0
2008-10-27 15:21:00,0.5427,0.5429,0.54255,0.5429,469199994.0
2008-10-27 15:22:00,0.54285,0.54305,0.54265,0.54305,2113899993.0
2008-10-27 15:23:00,0.54295,0.54305,0.5428,0.54285,1636999996.0
2008-10-27 15:24:00,0.5428,0.54285,0.5428,0.54285,297700005.0
2008-10-27 15:25:00,0.5428,0.5429,0.5427,0.5429,726700010.0
2008-10-27 15:26:00,0.5428,0.54285,0.5427,0.5427,545099998.0
2008-10-27 15:27:00,0.5427,0.5427,0.5421,0.5421,2074100003.0
2008-10-27 15:28:00,0.5421,0.5421,0.5421,0.5421,165099999.0
2008-10-27 15:29:00,0.5421,0.5422,0.5421,0.5421,1736900008.0
2008-10-27 15:30:00,0.5421,0.54285,0.54165,0.5418,1620900001.0
2008-10-27 15:31:00,0.5418,0.54245,0.5418,0.5423,1024299992.0
2008-10-27 15:32:00,0.5423,0.5423,0.54105,0.5412,1298400025.0
2008-10-27 15:33:00,0.5412,0.5412,0.5406,0.54095,761400011.0
2008-10-27 15:34:00,0.541,0.54115,0.54095,0.5411,445900003.0
2008-10-27 15:35:00,0.54105,0.54105,0.5406,0.5409,505800007.0
2008-10-27 15:36:00,0.54075,0.54095,0.54075,0.54095,248799999.0
2008-10-27 15:37:00,0.54069,0.54074,0.54007,0.54017,35600000.0
2008-10-27 15:38:00,0.5409,0.54095,0.5409,0.5409,80100003.0
2008-10-27 15:39:00,0.54095,0.5414,0.5409,0.5414,274500004.0
2008-10-27 15:40:00,0.5414,0.5414,0.5411,0.5411,1069699989.0
2008-10-27 15:41:00,0.5411,0.54115,0.5411,0.5411,460300003.0
2008-10-27 15:42:00,0.5413,0.54165,0.5412,0.5415,551900006.0
2008-10-27 15:43:00,0.54115,0.5415,0.54115,0.54145,157200001.0
2008-10-27 15:44:00,0.54155,0.5417,0.54155,0.5417,633299999.0
2008-10-27 15:45:00,0.54165,0.5424,0.54165,0.5424,886199998.0
2008-10-27 15:46:00,0.54183,0.54207,0.54159,0.54197,26800000.0
2008-10-27 15:47:00,0.5424,0.5424,0.54185,0.5419,403599999.0
2008-10-27 15:48:00,0.54195,0.54195,0.54135,0.54165,1580000015.0
2008-10-27 15:49:00,0.5416,0.5418,0.5415,0.5418,547300000.0
2008-10-27 15:50:00,0.5418,0.5419,0.5417,0.5417,1242400006.0
2008-10-27 15:51:00,0.54185,0.5421,0.54185,0.54185,770300010.0
2008-10-27 15:52:00,0.542,0.5422,0.54185,0.5422,326100001.0
2008-10-27 15:53:00,0.5422,0.54225,0.5422,0.5422,667199999.0
2008-10-27 15:54:00,0.5391,0.5391,0.5378,0.5385,2070500007.0
2008-10-27 15:55:00,0.54375,0.54375,0.5431,0.54335,2070500007.0
2008-10-27 15:56:00,0.538,0.5397,0.538,0.5392,717700001.0
2008-10-27 15:57:00,0.5432,0.5434,0.5432,0.5434,717700001.0
2008-10-27 15:58:00,0.5435,0.54365,0.5434,0.5435,1777100003.0
2008-10-27 15:59:00,0.54345,0.54355,0.54315,0.54325,726800012.0
2008-10-27 16:00:00,0.5433,0.54395,0.54325,0.5435,1217299998.0
2008-10-27 16:01:00,0.5435,0.5436,0.54315,0.54335,1192800000.0
2008-10-27 16:02:00,0.54345,0.5438,0.54335,0.54355,527299997.0
2008-10-27 16:03:00,0.54365,0.54395,0.54355,0.5437,1213800004.0
2008-10-27 16:04:00,0.54375,0.54405,0.5437,0.54405,1538900002.0
2008-10-27 16:05:00,0.54415,0.54415,0.54315,0.5436,1698300013.0
2008-10-27 16:06:00,0.54365,0.54405,0.5433,0.544,947200006.0
2008-10-27 16:07:00,0.544,0.5442,0.5432,0.5442,988000007.0
2008-10-27 16:08:00,0.5442,0.5442,0.5433,0.5435,1548100007.0
2008-10-27 16:09:00,0.5437,0.5438,0.5435,0.5436,450699996.0
2008-10-27 16:10:00,0.5436,0.544,0.54355,0.54385,1740000000.0
2008-10-27 16:11:00,0.544,0.544,0.5434,0.5434,1569399992.0
2008-10-27 16:12:00,0.54345,0.5435,0.54295,0.54345,1227499993.0
2008-10-27 16:13:00,0.5434,0.54365,0.543,0.54355,1134000008.0
2008-10-27 16:14:00,0.54365,0.5438,0.54335,0.5435,1034200010.0
2008-10-27 16:15:00,0.5435,0.5435,0.54245,0.54245,1005699991.0
2008-10-27 16:16:00,0.54245,0.54245,0.5416,0.5416,1086299979.0
2008-10-27 16:17:00,0.5417,0.5417,0.5414,0.5417,626600008.0
2008-10-27 16:18:00,0.5417,0.5417,0.5411,0.5412,626600008.0
2008-10-27 16:19:00,0.54045,0.5406,0.53995,0.53995,391199996.0
2008-10-27 16:20:00,0.54015,0.54015,0.5386,0.5386,1105899988.0
2008-10-27 16:21:00,0.5388,0.5398,0.5388,0.53965,827999987.0
2008-10-27 16:22:00,0.53965,0.54005,0.5395,0.54,671799996.0
2008-10-27 16:23:00,0.53995,0.5403,0.5399,0.5403,283499997.0
2008-10-27 16:24:00,0.54055,0.5412,0.5404,0.5411,1231499992.0
2008-10-27 16:25:00,0.54,0.54,0.5396,0.5399,64699997.0
2008-10-27 16:26:00,0.54045,0.54045,0.54045,0.54045,64699997.0
2008-10-27 16:27:00,0.5405,0.5405,0.5403,0.5405,570499992.0
2008-10-27 16:28:00,0.5405,0.54105,0.5404,0.54065,866500005.0
2008-10-27 16:29:00,0.54065,0.54065,0.54045,0.54045,475399998.0
2008-10-27 16:30:00,0.53995,0.54024,0.53993,0.54004,119600000.0
2008-10-27 16:31:00,0.54035,0.54035,0.54035,0.54035,56700001.0
2008-10-27 16:32:00,0.5405,0.54065,0.5405,0.5406,304999999.0
2008-10-27 16:33:00,0.5406,0.54185,0.5406,0.54155,1301000006.0
2008-10-27 16:34:00,0.5411,0.5411,0.54025,0.54025,453800002.0
2008-10-27 16:35:00,0.5403,0.5412,0.5403,0.541,538599993.0
2008-10-27 16:36:00,0.54095,0.54105,0.5406,0.54095,1133800004.0
2008-10-27 16:37:00,0.5409,0.5409,0.53955,0.53955,473599993.0
2008-10-27 16:38:00,0.53965,0.54005,0.5392,0.54,1253000003.0
2008-10-27 16:39:00,0.54,0.5401,0.54,0.5401,424000001.0
2008-10-27 16:40:00,0.54025,0.54075,0.54025,0.54045,1136899996.0
2008-10-27 16:41:00,0.5404,0.54065,0.54025,0.54055,868700003.0
2008-10-27 16:42:00,0.54035,0.54035,0.53865,0.53865,1607800012.0
2008-10-27 16:43:00,0.53865,0.5393,0.53865,0.53905,747799999.0
2008-10-27 16:44:00,0.5389,0.5389,0.5386,0.53865,505399997.0
2008-10-27 16:45:00,0.5388,0.53885,0.5385,0.5386,704400000.0
2008-10-27 16:46:00,0.5386,0.5386,0.5379,0.5386,738800005.0
2008-10-27 16:47:00,0.53825,0.53855,0.53825,0.5383,257999996.0
2008-10-27 16:48:00,0.53845,0.5391,0.5383,0.53845,1317300025.0
2008-10-27 16:49:00,0.53845,0.53845,0.5381,0.5381,163900002.0
2008-10-27 16:50:00,0.5382,0.53855,0.5382,0.53845,675300001.0
2008-10-27 16:51:00,0.5381,0.53875,0.5381,0.5387,547800003.0
2008-10-27 16:52:00,0.5387,0.5394,0.5387,0.5393,933999996.0
2008-10-27 16:53:00,0.53925,0.5398,0.53865,0.5389,1987600009.0
2008-10-27 16:54:00,0.53885,0.53925,0.53785,0.53905,1579000006.0
2008-10-27 16:55:00,0.53905,0.53905,0.5378,0.53895,1167400009.0
2008-10-27 16:56:00,0.53885,0.53975,0.53885,0.5395,1361599978.0
2008-10-27 16:57:00,0.53955,0.54015,0.53925,0.53935,646600005.0
2008-10-27 16:58:00,0.53935,0.5396,0.53925,0.53945,809499997.0
2008-10-27 16:59:00,0.5434,0.5435,0.5406,0.5406,2133600008.0
2008-10-27 17:00:00,0.5403,0.5406,0.5395,0.5406,2133600008.0
2008-10-27 17:01:00,0.5406,0.5409,0.5398,0.53995,595699996.0
2008-10-27 17:02:00,0.5399,0.53995,0.53985,0.5399,322599998.0
2008-10-27 17:03:00,0.53995,0.54035,0.53985,0.5401,958999990.0
2008-10-27 17:04:00,0.54015,0.54015,0.5401,0.5401,103200001.0
2008-10-27 17:05:00,0.54005,0.5401,0.53985,0.53985,444200005.0
2008-10-27 17:06:00,0.53985,0.53985,0.5394,0.5394,426199989.0
2008-10-27 17:07:00,0.53945,0.54045,0.53945,0.54045,705400007.0
2008-10-27 17:08:00,0.54045,0.54055,0.54015,0.54055,1407599999.0
2008-10-27 17:09:00,0.5405,0.5408,0.54015,0.5408,789999999.0
2008-10-27 17:10:00,0.54085,0.5413,0.54085,0.5413,485599998.0
2008-10-27 17:11:00,0.5413,0.5413,0.54115,0.54125,358299997.0
2008-10-27 17:12:00,0.54125,0.54195,0.54125,0.54175,510800004.0
2008-10-27 17:13:00,0.5419,0.54315,0.5419,0.54295,1363099987.0
2008-10-27 17:14:00,0.5431,0.54325,0.54255,0.5426,1208700008.0
2008-10-27 17:15:00,0.5426,0.54295,0.5425,0.5426,1433600003.0
2008-10-27 17:16:00,0.5432,0.5432,0.5424,0.5428,1046400012.0
2008-10-27 17:17:00,0.5418,0.5418,0.5418,0.5418,1046400012.0
2008-10-27 17:18:00,0.5418,0.5418,0.54115,0.54125,275299999.0
2008-10-27 17:19:00,0.54125,0.5414,0.5411,0.5411,289100003.0
2008-10-27 17:20:00,0.5411,0.5411,0.5401,0.5401,781900010.0
2008-10-27 17:21:00,0.5401,0.5401,0.5401,0.5401,119200001.0
2008-10-27 17:22:00,0.5401,0.54025,0.5401,0.5401,596899997.0
2008-10-27 17:23:00,0.5401,0.5401,0.5393,0.53945,1002400014.0
2008-10-27 17:24:00,0.5409,0.5412,0.5408,0.5412,1522199988.0
2008-10-27 17:25:00,0.54,0.54035,0.53945,0.5401,1522199988.0
2008-10-27 17:26:00,0.5401,0.5401,0.53945,0.53965,919599995.0
2008-10-27 17:27:00,0.53965,0.53975,0.5395,0.53955,787399985.0
2008-10-27 17:28:00,0.5395,0.53955,0.53945,0.53955,674399991.0
2008-10-27 17:29:00,0.53955,0.53955,0.5383,0.5383,1673499997.0
2008-10-27 17:30:00,0.53865,0.53895,0.53845,0.53895,622000002.0
2008-10-27 17:31:00,0.53895,0.53895,0.53895,0.53895,285500007.0
2008-10-27 17:32:00,0.53895,0.53895,0.5372,0.5377,1684200005.0
2008-10-27 17:33:00,0.5376,0.5376,0.53695,0.5372,1068499999.0
2008-10-27 17:34:00,0.5371,0.53815,0.53705,0.53805,1482300003.0
2008-10-27 17:35:00,0.53815,0.5396,0.53815,0.5396,1241599999.0
2008-10-27 17:36:00,0.5396,0.53965,0.5387,0.53945,385300004.0
2008-10-27 17:37:00,0.53955,0.53965,0.53955,0.53965,74700000.0
2008-10-27 17:38:00,0.53965,0.54065,0.53925,0.5404,1202399996.0
2008-10-27 17:39:00,0.5428,0.5429,0.5424,0.5426,1347000005.0
2008-10-27 17:40:00,0.54095,0.54095,0.53925,0.54095,1347000005.0
2008-10-27 17:41:00,0.54105,0.54205,0.54085,0.541,1414500001.0
2008-10-27 17:42:00,0.541,0.5417,0.541,0.5414,1224500010.0
2008-10-27 17:43:00,0.5414,0.54145,0.5408,0.54145,1268399998.0
2008-10-27 17:44:00,0.54145,0.54205,0.54125,0.54205,1128600009.0
2008-10-27 17:45:00,0.54205,0.54205,0.54205,0.54205,88799999.0
2008-10-27 17:46:00,0.54205,0.54225,0.54205,0.5421,544799999.0
2008-10-27 17:47:00,0.54215,0.54225,0.54215,0.5422,212100007.0
2008-10-27 17:48:00,0.5423,0.5428,0.5423,0.54275,613000002.0
2008-10-27 17:49:00,0.543,0.5432,0.54295,0.5432,1093400000.0
2008-10-27 17:50:00,0.5432,0.5432,0.54265,0.5427,189599998.0
2008-10-27 17:51:00,0.54275,0.54275,0.5426,0.5426,707699995.0
2008-10-27 17:52:00,0.5426,0.54275,0.54205,0.54275,956899997.0
2008-10-27 17:53:00,0.5429,0.5435,0.5429,0.5434,785800000.0
2008-10-27 17:54:00,0.5434,0.5436,0.5432,0.5434,610099998.0
2008-10-27 17:55:00,0.5434,0.54405,0.5434,0.5437,841500011.0
2008-10-27 17:56:00,0.5437,0.5437,0.5437,0.5437,676200002.0
2008-10-27 17:57:00,0.5437,0.5437,0.5435,0.5435,391900002.0
2008-10-27 17:58:00,0.5435,0.54355,0.54345,0.54355,1161899988.0
2008-10-27 17:59:00,0.5443,0.5443,0.544,0.5441,1675300009.0
2008-10-27 18:00:00,0.5442,0.5443,0.5441,0.5441,1675300009.0
2008-10-27 18:01:00,0.5414,0.5422,0.5409,0.5409,1675300009.0
2008-10-27 18:02:00,0.54095,0.5415,0.54095,0.5415,235299996.0
2008-10-27 18:03:00,0.54145,0.54145,0.541,0.5414,250300002.0
2008-10-27 18:04:00,0.5415,0.5415,0.54145,0.5415,203100003.0
2008-10-27 18:05:00,0.54165,0.5417,0.54105,0.5411,444400005.0
2008-10-27 18:06:00,0.5412,0.5412,0.5411,0.54115,348000010.0
2008-10-27 18:07:00,0.54135,0.54165,0.5413,0.54165,218100003.0
2008-10-27 18:08:00,0.5418,0.54275,0.5418,0.5427,1322700005.0
2008-10-27 18:09:00,0.5427,0.5434,0.5427,0.5428,900800007.0
2008-10-27 18:10:00,0.5429,0.5432,0.5423,0.5425,1120999993.0
2008-10-27 18:11:00,0.5425,0.54275,0.5417,0.542,1436599986.0
2008-10-27 18:12:00,0.542,0.5422,0.5419,0.542,468299996.0
2008-10-27 18:13:00,0.542,0.5424,0.542,0.5423,345099998.0
2008-10-27 18:14:00,0.5421,0.5425,0.5421,0.5424,1309700005.0
2008-10-27 18:15:00,0.5425,0.5433,0.5425,0.5432,750900003.0
2008-10-27 18:16:00,0.5432,0.54325,0.5426,0.5426,931899990.0
2008-10-27 18:17:00,0.5426,0.54265,0.5426,0.5426,97200000.0
2008-10-27 18:18:00,0.5426,0.5426,0.5426,0.5426,33600000.0
2008-10-27 18:19:00,0.5426,0.5426,0.5426,0.5426,25200000.0
2008-10-27 18:20:00,0.5426,0.54285,0.5426,0.5428,60400000.0
2008-10-27 18:21:00,0.5428,0.5428,0.54115,0.54145,214600000.0
2008-10-27 18:22:00,0.5415,0.5415,0.5406,0.54065,65200000.0
2008-10-27 18:23:00,0.5408,0.5413,0.5407,0.54095,122600000.0
2008-10-27 18:24:00,0.5408,0.5413,0.5408,0.5411,91800000.0
2008-10-27 18:25:00,0.5411,0.54215,0.5411,0.5417,75600000.0
2008-10-27 18:26:00,0.5417,0.5422,0.5416,0.5422,68600000.0
2008-10-27 18:27:00,0.5422,0.5424,0.5419,0.54235,83200000.0
2008-10-27 18:28:00,0.54235,0.5431,0.54235,0.5431,12400000.0
2008-10-27 18:29:00,0.54335,0.54345,0.54335,0.54345,19200000.0
2008-10-27 18:30:00,0.54345,0.54345,0.5427,0.5428,57000000.0
2008-10-27 18:31:00,0.5428,0.5428,0.5428,0.5428,19200000.0
2008-10-27 18:32:00,0.5428,0.5428,0.5428,0.5428,2400000.0
2008-10-27 18:33:00,0.5428,0.5428,0.54245,0.54245,7200000.0
2008-10-27 18:34:00,0.54203,0.54232,0.54196,0.54214,11000000.0
2008-10-27 18:35:00,0.5426,0.5426,0.5426,0.5426,9600000.0
2008-10-27 18:36:00,0.5426,0.5426,0.5426,0.5426,4800000.0
2008-10-27 18:37:00,0.5426,0.5426,0.5425,0.5425,14400000.0
2008-10-27 18:38:00,0.5425,0.5425,0.5425,0.5425,4800000.0
2008-10-27 18:39:00,0.54275,0.54275,0.54245,0.54245,15200000.0
2008-10-27 18:40:00,0.54233,0.54259,0.54209,0.54239,173200000.0
2008-10-27 18:41:00,0.5426,0.5432,0.54225,0.5432,67600000.0
2008-10-27 18:42:00,0.54325,0.5442,0.54325,0.54415,41200000.0
2008-10-27 18:43:00,0.54415,0.54415,0.5441,0.5441,7000000.0
2008-10-27 18:44:00,0.54415,0.54435,0.544,0.544,58000000.0
2008-10-27 18:45:00,0.5441,0.5441,0.54245,0.54245,107800000.0
2008-10-27 18:46:00,0.5426,0.54275,0.5426,0.54275,19200000.0
2008-10-27 18:47:00,0.54275,0.5428,0.5426,0.5428,10600000.0
2008-10-27 18:48:00,0.54248,0.54294,0.5424,0.54284,52200000.0
2008-10-27 18:49:00,0.54279,0.54312,0.54252,0.5429,122600000.0
2008-10-27 18:50:00,0.54298,0.54312,0.54281,0.5429,56800000.0
2008-10-27 18:51:00,0.543,0.5436,0.543,0.5436,15400000.0
2008-10-27 18:52:00,0.5438,0.544,0.5438,0.544,15400000.0
2008-10-27 18:53:00,0.54395,0.5441,0.54375,0.54395,36400000.0
2008-10-27 18:54:00,0.5439,0.54395,0.54385,0.54385,36400000.0
2008-10-27 18:55:00,0.54385,0.54395,0.5435,0.54395,31000000.0
2008-10-27 18:56:00,0.54385,0.54395,0.54375,0.5439,34000000.0
2008-10-27 18:57:00,0.54395,0.5441,0.54395,0.5441,50000000.0
2008-10-27 18:58:00,0.54415,0.5442,0.5441,0.54415,73800000.0
2008-10-27 18:59:00,0.54415,0.54415,0.54405,0.54405,82400000.0
2008-10-27 19:00:00,0.54405,0.54415,0.54405,0.54405,37600000.0
2008-10-27 19:01:00,0.54405,0.5453,0.54405,0.545,194600000.0
2008-10-27 19:02:00,0.545,0.54625,0.54475,0.545,130000000.0
2008-10-27 19:03:00,0.545,0.5454,0.5449,0.5451,106800000.0
2008-10-27 19:04:00,0.5451,0.5451,0.54445,0.54485,66600000.0
2008-10-27 19:05:00,0.5448,0.5448,0.54445,0.5447,31800000.0
2008-10-27 19:06:00,0.54465,0.5447,0.54395,0.544,33000000.0
2008-10-27 19:07:00,0.544,0.5447,0.544,0.54415,32200000.0
2008-10-27 19:08:00,0.5443,0.5443,0.5434,0.5436,62400000.0
2008-10-27 19:09:00,0.5436,0.54375,0.5436,0.54375,46600000.0
2008-10-27 19:10:00,0.54375,0.5439,0.5435,0.5436,38800000.0
2008-10-27 19:11:00,0.5436,0.54375,0.5436,0.54375,31600000.0
2008-10-27 19:12:00,0.5437,0.5437,0.54365,0.54365,12200000.0
2008-10-27 19:13:00,0.54365,0.5443,0.5435,0.5435,32000000.0
2008-10-27 19:14:00,0.5436,0.5444,0.5435,0.54365,80400000.0
2008-10-27 19:15:00,0.54405,0.5441,0.5435,0.5441,46800000.0
2008-10-27 19:16:00,0.5441,0.54435,0.5435,0.5438,120399999.0
2008-10-27 19:17:00,0.54425,0.54435,0.54375,0.54375,18200000.0
2008-10-27 19:18:00,0.5439,0.5439,0.54355,0.5436,26400000.0
2008-10-27 19:19:00,0.5436,0.5436,0.5436,0.5436,12000000.0
2008-10-27 19:20:00,0.5436,0.5436,0.5436,0.5436,36000000.0
2008-10-27 19:21:00,0.5436,0.5436,0.5436,0.5436,33599998.0
2008-10-27 19:22:00,0.5436,0.5436,0.54295,0.54295,120000000.0
2008-10-27 19:23:00,0.5431,0.54365,0.54275,0.5436,259199995.0
2008-10-27 19:24:00,0.5436,0.5436,0.5436,0.5436,76799999.0
2008-10-27 19:25:00,0.5436,0.5436,0.5436,0.5436,36000000.0
2008-10-27 19:26:00,0.54335,0.54345,0.5432,0.54332,12400000.0
2008-10-27 19:27:00,0.5438,0.5438,0.54296,0.5434,12000000.0
2008-10-27 19:28:00,0.54351,0.54359,0.5431,0.54337,26600000.0
2008-10-27 19:29:00,0.54375,0.54375,0.5436,0.5436,34000000.0
2008-10-27 19:30:00,0.5436,0.5437,0.5436,0.54365,38400000.0
2008-10-27 19:31:00,0.54375,0.54525,0.54375,0.54525,24200000.0
2008-10-27 19:32:00,0.5453,0.5454,0.5453,0.5454,67800000.0
2008-10-27 19:33:00,0.5454,0.54565,0.5453,0.5456,172800000.0
2008-10-27 19:34:00,0.54565,0.54595,0.54565,0.5458,48600000.0
2008-10-27 19:35:00,0.54565,0.5459,0.54555,0.5459,40200000.0
2008-10-27 19:36:00,0.5459,0.5461,0.5446,0.5455,150400000.0
2008-10-27 19:37:00,0.5455,0.5455,0.5455,0.5455,26400000.0
2008-10-27 19:38:00,0.54555,0.54555,0.54555,0.54555,9600000.0
2008-10-27 19:39:00,0.54565,0.5457,0.54565,0.5457,14400000.0
2008-10-27 19:40:00,0.54565,0.54595,0.54565,0.54595,11400000.0
2008-10-27 19:41:00,0.54605,0.54605,0.54605,0.54605,1000000.0
2008-10-27 19:42:00,0.546,0.54605,0.546,0.54605,3000000.0
2008-10-27 19:43:00,0.54605,0.5461,0.5456,0.54585,61300000.0
2008-10-27 19:44:00,0.546,0.5472,0.546,0.5464,55400000.0
2008-10-27 19:45:00,0.5466,0.5466,0.5466,0.5466,4800000.0
2008-10-27 19:46:00,0.54665,0.54665,0.54655,0.54665,14400000.0
2008-10-27 19:47:00,0.5468,0.54745,0.5468,0.54745,51000000.0
2008-10-27 19:48:00,0.54765,0.5489,0.54765,0.5479,174600000.0
2008-10-27 19:49:00,0.548,0.548,0.54795,0.54795,43200000.0
2008-10-27 19:50:00,0.54795,0.54795,0.5479,0.5479,28800000.0
2008-10-27 19:51:00,0.548,0.54805,0.548,0.54805,14400000.0
2008-10-27 19:52:00,0.54795,0.54795,0.54775,0.54775,19800000.0
2008-10-27 19:53:00,0.54735,0.54735,0.5465,0.54675,93600000.0
2008-10-27 19:54:00,0.54685,0.547,0.5467,0.547,21200000.0
2008-10-27 19:55:00,0.54695,0.54695,0.5468,0.5468,17600000.0
2008-10-27 19:56:00,0.54685,0.54685,0.54665,0.5467,39800000.0
2008-10-27 19:57:00,0.5467,0.5467,0.5467,0.5467,1000000.0
2008-10-27 19:58:00,0.5467,0.5467,0.5467,0.5467,1000000.0
2008-10-27 19:59:00,0.5467,0.5467,0.5463,0.54645,31600000.0
2008-10-27 20:00:00,0.5465,0.5465,0.5465,0.5465,8000000.0
2008-10-27 20:01:00,0.5465,0.5465,0.5464,0.5464,4200000.0
2008-10-27 20:02:00,0.5463,0.5463,0.54605,0.54605,10600000.0
2008-10-27 20:03:00,0.5462,0.5462,0.5462,0.5462,25200000.0
2008-10-27 20:04:00,0.54625,0.5464,0.546,0.5461,30400000.0
2008-10-27 20:05:00,0.5461,0.5461,0.5461,0.5461,4800000.0
2008-10-27 20:06:00,0.54562,0.54599,0.54535,0.54587,58800000.0
2008-10-27 20:07:00,0.5457,0.5457,0.5456,0.5456,7000000.0
2008-10-27 20:08:00,0.5456,0.5457,0.5456,0.5457,4000000.0
2008-10-27 20:09:00,0.5457,0.54595,0.5456,0.5457,11400000.0
2008-10-27 20:10:00,0.5458,0.5458,0.5458,0.5458,4800000.0
2008-10-27 20:11:00,0.54574,0.54574,0.54539,0.54573,27000000.0
2008-10-27 20:12:00,0.5457,0.5459,0.5457,0.5459,15400000.0
2008-10-27 20:13:00,0.54585,0.5459,0.54585,0.54585,24000000.0
2008-10-27 20:14:00,0.5458,0.5458,0.5457,0.5457,18200000.0
2008-10-27 20:15:00,0.54526,0.54552,0.5452,0.54532,14200000.0
2008-10-27 20:16:00,0.5456,0.5456,0.5436,0.5436,39900000.0
2008-10-27 20:17:00,0.54375,0.54375,0.5431,0.5432,91200000.0
2008-10-27 20:18:00,0.54345,0.54425,0.54345,0.544,69000000.0
2008-10-27 20:19:00,0.544,0.5441,0.544,0.544,9000000.0
2008-10-27 20:20:00,0.544,0.544,0.544,0.544,2000000.0
2008-10-27 20:21:00,0.544,0.544,0.54375,0.5439,26600000.0
2008-10-27 20:22:00,0.54395,0.54395,0.5437,0.5437,20800000.0
2008-10-27 20:23:00,0.5437,0.5437,0.54305,0.54305,10200000.0
2008-10-27 20:24:00,0.5432,0.5432,0.5431,0.5432,7400000.0
2008-10-27 20:25:00,0.54294,0.54317,0.54284,0.54295,31000000.0
2008-10-27 20:26:00,0.5432,0.5432,0.5432,0.5432,1200000.0
2008-10-27 20:27:00,0.54298,0.5432,0.54278,0.5432,17200000.0
2008-10-27 20:28:00,0.5432,0.5432,0.5432,0.5432,5000000.0
2008-10-27 20:29:00,0.5428,0.5429,0.5408,0.5426,89200000.0
2008-10-27 20:30:00,0.5426,0.5426,0.541,0.5411,58200000.0
2008-10-27 20:31:00,0.5411,0.5411,0.53975,0.5409,28400000.0
2008-10-27 20:32:00,0.54095,0.54105,0.5405,0.5407,64800000.0
2008-10-27 20:33:00,0.5407,0.5407,0.53865,0.5388,157599998.0
2008-10-27 20:34:00,0.5395,0.53955,0.53895,0.53905,43000000.0
2008-10-27 20:35:00,0.5391,0.53945,0.5391,0.5393,19400000.0
2008-10-27 20:36:00,0.5393,0.5396,0.5393,0.5396,10600000.0
2008-10-27 20:37:00,0.5395,0.5395,0.5393,0.5393,5000000.0
2008-10-27 20:38:00,0.5393,0.5393,0.53885,0.53885,9200000.0
2008-10-27 20:39:00,0.5388,0.5388,0.5388,0.5388,1000000.0
2008-10-27 20:40:00,0.53885,0.53915,0.5388,0.5388,24000000.0
2008-10-27 20:41:00,0.53861,0.53869,0.53846,0.53846,31000000.0
2008-10-27 20:42:00,0.5389,0.5389,0.5389,0.5389,78600000.0
2008-10-27 20:43:00,0.5389,0.53905,0.5389,0.53905,10600000.0
2008-10-27 20:44:00,0.5391,0.54005,0.53905,0.54,173600000.0
2008-10-27 20:45:00,0.54,0.542,0.54,0.5415,148000000.0
2008-10-27 20:46:00,0.5417,0.54205,0.54155,0.54205,14800000.0
2008-10-27 20:47:00,0.54174,0.54215,0.54165,0.54191,56400000.0
2008-10-27 20:48:00,0.5415,0.54165,0.5415,0.5416,15400000.0
2008-10-27 20:49:00,0.54165,0.54165,0.54165,0.54165,4800000.0
2008-10-27 20:50:00,0.54185,0.542,0.54095,0.5413,24000000.0
2008-10-27 20:51:00,0.5414,0.5414,0.5414,0.5414,7200000.0
2008-10-27 20:52:00,0.5414,0.5414,0.5414,0.5414,16800000.0
2008-10-27 20:53:00,0.5414,0.5414,0.5405,0.54055,42000000.0
2008-10-27 20:54:00,0.5407,0.5414,0.5405,0.5414,24000000.0
2008-10-27 20:55:00,0.5414,0.5414,0.5414,0.5414,7200000.0
2008-10-27 20:56:00,0.5414,0.5414,0.5414,0.5414,7200000.0
2008-10-27 20:57:00,0.5414,0.5414,0.5414,0.5414,4800000.0
2008-10-27 20:58:00,0.5414,0.5414,0.5414,0.5414,14400000.0
2008-10-27 20:59:00,0.5414,0.5414,0.5405,0.5406,55000000.0
2008-10-27 21:00:00,0.5406,0.5406,0.54,0.54,10600000.0
2008-10-27 21:01:00,0.5402,0.5402,0.5402,0.5402,9600000.0
2008-10-27 21:02:00,0.5401,0.54035,0.5401,0.54035,26600000.0
2008-10-27 21:03:00,0.54055,0.5411,0.54055,0.5411,25200000.0
2008-10-27 21:04:00,0.5411,0.5411,0.54095,0.54095,6400000.0
2008-10-27 21:05:00,0.5411,0.54125,0.5411,0.54125,2000000.0
2008-10-27 21:06:00,0.5411,0.54125,0.5409,0.5409,14400000.0
2008-10-27 21:07:00,0.54085,0.54125,0.54085,0.54125,23600000.0
2008-10-27 21:08:00,0.54101,0.54116,0.54081,0.54102,11200000.0
2008-10-27 21:09:00,0.54092,0.54139,0.54092,0.54124,7000000.0
2008-10-27 21:10:00,0.54112,0.54135,0.54098,0.54106,17000000.0
2008-10-27 21:11:00,0.54125,0.5413,0.54125,0.5413,6400000.0
2008-10-27 21:12:00,0.54128,0.54128,0.54105,0.54105,7200000.0
2008-10-27 21:13:00,0.5413,0.5414,0.5413,0.5414,6000000.0
2008-10-27 21:14:00,0.5416,0.54161,0.54143,0.54145,12800000.0
2008-10-27 21:15:00,0.54135,0.54135,0.54135,0.54135,3000000.0
2008-10-27 21:16:00,0.54135,0.54215,0.54135,0.54215,25500000.0
2008-10-27 21:17:00,0.5423,0.5423,0.5423,0.5423,4800000.0
2008-10-27 21:18:00,0.54215,0.54215,0.54215,0.54215,4800000.0
2008-10-27 21:19:00,0.54173,0.54217,0.54173,0.54189,45800000.0
2008-10-27 21:20:00,0.54184,0.54229,0.54184,0.54197,19200000.0
2008-10-27 21:21:00,0.54275,0.5428,0.5426,0.5426,18600000.0
2008-10-27 21:22:00,0.5426,0.5426,0.5426,0.5426,7200000.0
2008-10-27 21:23:00,0.5426,0.5426,0.542,0.542,9200000.0
2008-10-27 21:24:00,0.5421,0.5421,0.5421,0.5421,2000000.0
2008-10-27 21:25:00,0.5421,0.54215,0.5421,0.54215,10200000.0
2008-10-27 21:26:00,0.54215,0.54215,0.54215,0.54215,4800000.0
2008-10-27 21:27:00,0.54225,0.54225,0.5422,0.54225,25200000.0
2008-10-27 21:28:00,0.5424,0.5424,0.5424,0.5424,4800000.0
2008-10-27 21:29:00,0.5424,0.5424,0.54215,0.5422,36400000.0
2008-10-27 21:30:00,0.54225,0.54245,0.54225,0.54245,15000000.0
2008-10-27 21:31:00,0.54265,0.54265,0.5417,0.54175,98800000.0
2008-10-27 21:32:00,0.54165,0.54195,0.5416,0.54195,32000000.0
2008-10-27 21:33:00,0.54195,0.5424,0.54195,0.5424,27800000.0
2008-10-27 21:34:00,0.54225,0.5426,0.54225,0.5426,43000000.0
2008-10-27 21:35:00,0.5426,0.5426,0.5425,0.5425,23200000.0
2008-10-27 21:36:00,0.5426,0.5429,0.5425,0.54265,25600000.0
2008-10-27 21:37:00,0.5424,0.54266,0.5424,0.54257,10000000.0
2008-10-27 21:38:00,0.54265,0.5427,0.54265,0.54265,21200000.0
2008-10-27 21:39:00,0.54255,0.54305,0.54255,0.54285,33400000.0
2008-10-27 21:40:00,0.54295,0.5434,0.54295,0.5431,105800000.0
2008-10-27 21:41:00,0.5431,0.5431,0.5431,0.5431,29400000.0
2008-10-27 21:42:00,0.5431,0.5431,0.5431,0.5431,7200000.0
2008-10-27 21:43:00,0.5431,0.5431,0.5431,0.5431,36000000.0
2008-10-27 21:44:00,0.5431,0.5431,0.5431,0.5431,7200000.0
2008-10-27 21:45:00,0.5431,0.5431,0.5431,0.5431,28800000.0
2008-10-27 21:46:00,0.54243,0.54254,0.5422,0.54245,13000000.0
2008-10-27 21:47:00,0.5431,0.5431,0.5431,0.5431,72000000.0
2008-10-27 21:48:00,0.5431,0.5431,0.5431,0.5431,14400000.0
2008-10-27 21:49:00,0.5431,0.5431,0.5431,0.5431,21600000.0
2008-10-27 21:50:00,0.5431,0.5431,0.5431,0.5431,21600000.0
2008-10-27 21:51:00,0.5431,0.5431,0.5431,0.5431,14400000.0
2008-10-27 21:52:00,0.5431,0.5431,0.5431,0.5431,7200000.0
2008-10-27 21:53:00,0.5431,0.5431,0.543,0.543,30800000.0
2008-10-27 21:54:00,0.543,0.543,0.54225,0.54225,31400000.0
2008-10-27 21:55:00,0.5424,0.54245,0.5424,0.5424,56800000.0
2008-10-27 21:56:00,0.5424,0.5424,0.5422,0.5424,88800000.0
2008-10-27 21:57:00,0.5422,0.5424,0.5413,0.5413,92600000.0
2008-10-27 21:58:00,0.5413,0.5414,0.5411,0.5411,60600000.0
2008-10-27 21:59:00,0.54135,0.54155,0.54135,0.54155,10800000.0
2008-10-27 22:00:00,0.5417,0.5417,0.54025,0.54025,61700000.0
2008-10-27 22:01:00,0.54075,0.5409,0.5405,0.5405,12200000.0
2008-10-27 22:02:00,0.5406,0.5406,0.5406,0.5406,4800000.0
2008-10-27 22:03:00,0.5406,0.5406,0.5406,0.5406,7200000.0
2008-10-27 22:04:00,0.54016,0.54065,0.54013,0.54013,14800000.0
2008-10-27 22:05:00,0.5406,0.5406,0.5406,0.5406,12000000.0
2008-10-27 22:06:00,0.5406,0.5406,0.5406,0.5406,21600000.0
2008-10-27 22:07:00,0.5406,0.5406,0.5402,0.5403,11200000.0
2008-10-27 22:08:00,0.5402,0.5402,0.5396,0.5399,72600000.0
2008-10-27 22:09:00,0.5401,0.5401,0.5399,0.5399,8000000.0
2008-10-27 22:10:00,0.5398,0.5399,0.53975,0.53985,35800000.0
2008-10-27 22:11:00,0.53985,0.53985,0.5396,0.53985,44000000.0
2008-10-27 22:12:00,0.53985,0.54,0.53985,0.54,30400000.0
2008-10-27 22:13:00,0.53995,0.54,0.5394,0.5394,66800000.0
2008-10-27 22:14:00,0.5394,0.5394,0.5385,0.5389,193000000.0
2008-10-27 22:15:00,0.539,0.53935,0.539,0.5393,30400000.0
2008-10-27 22:16:00,0.5393,0.53935,0.53925,0.53925,16000000.0
2008-10-27 22:17:00,0.53925,0.53925,0.5387,0.5388,29400000.0
2008-10-27 22:18:00,0.53885,0.53955,0.53885,0.5395,49000000.0
2008-10-27 22:19:00,0.5398,0.53995,0.5398,0.53985,63200000.0
2008-10-27 22:20:00,0.54015,0.54025,0.54,0.54005,16400000.0
2008-10-27 22:21:00,0.54025,0.54025,0.53995,0.53995,16200000.0
2008-10-27 22:22:00,0.5401,0.5403,0.54,0.54,36400000.0
2008-10-27 22:23:00,0.54,0.54015,0.53945,0.5396,66800000.0
2008-10-27 22:24:00,0.53975,0.53975,0.53975,0.53975,5800000.0
2008-10-27 22:25:00,0.53972,0.53994,0.53924,0.53933,56200000.0
2008-10-27 22:26:00,0.5393,0.53968,0.5393,0.5394,6400000.0
2008-10-27 22:27:00,0.53965,0.5397,0.5388,0.5389,111000000.0
2008-10-27 22:28:00,0.53895,0.53895,0.5389,0.5389,34200000.0
2008-10-27 22:29:00,0.53895,0.53895,0.5389,0.5389,26600000.0
2008-10-27 22:30:00,0.5391,0.5394,0.5391,0.5394,11600000.0
2008-10-27 22:31:00,0.5391,0.5392,0.5391,0.5392,34200000.0
2008-10-27 22:32:00,0.53945,0.54025,0.53945,0.54025,31400000.0
2008-10-27 22:33:00,0.54005,0.54005,0.53995,0.53995,19200000.0
2008-10-27 22:34:00,0.53925,0.5394,0.53925,0.5394,4800000.0
2008-10-27 22:35:00,0.5394,0.5396,0.5394,0.5395,32800000.0
2008-10-27 22:36:00,0.5396,0.5396,0.5394,0.5394,7200000.0
2008-10-27 22:37:00,0.5394,0.54,0.5394,0.54,31600000.0
2008-10-27 22:38:00,0.54015,0.5402,0.5398,0.5398,26600000.0
2008-10-27 22:39:00,0.54025,0.5405,0.5401,0.5401,17800000.0
2008-10-27 22:40:00,0.53999,0.54022,0.53969,0.54022,32600000.0
2008-10-27 22:41:00,0.54,0.54,0.53946,0.53982,6200000.0
2008-10-27 22:42:00,0.5402,0.5407,0.5402,0.5404,34400000.0
2008-10-27 22:43:00,0.53992,0.54032,0.53978,0.53986,13200000.0
2008-10-27 22:44:00,0.5404,0.5404,0.5404,0.5404,4800000.0
2008-10-27 22:45:00,0.5404,0.5408,0.5404,0.5405,32800000.0
2008-10-27 22:46:00,0.5405,0.5405,0.5396,0.5397,19000000.0
2008-10-27 22:47:00,0.5397,0.54,0.5397,0.54,12000000.0
2008-10-27 22:48:00,0.54,0.54,0.54,0.54,10800000.0
2008-10-27 22:49:00,0.54012,0.54019,0.53945,0.5401,22600000.0
2008-10-27 22:50:00,0.54,0.54,0.5399,0.5399,10800000.0
2008-10-27 22:51:00,0.5399,0.54,0.5398,0.54,11200000.0
2008-10-27 22:52:00,0.54,0.54025,0.54,0.54025,16400000.0
2008-10-27 22:53:00,0.54009,0.54026,0.53999,0.54013,18800000.0
2008-10-27 22:54:00,0.5406,0.5406,0.5406,0.5406,1000000.0
2008-10-27 22:55:00,0.5406,0.5406,0.5404,0.5404,3200000.0
2008-10-27 22:56:00,0.5404,0.54065,0.5402,0.54055,27000000.0
2008-10-27 22:57:00,0.54085,0.541,0.54035,0.5408,33000000.0
2008-10-27 22:58:00,0.54075,0.5408,0.5405,0.5405,22000000.0
2008-10-27 22:59:00,0.54045,0.5409,0.54045,0.5409,4000000.0
2008-10-27 23:00:00,0.5409,0.5409,0.54,0.54075,3000000.0
2008-10-27 23:01:00,0.5409,0.5409,0.5403,0.5403,2000000.0
2008-10-27 23:02:00,0.54065,0.5408,0.54045,0.5408,7000000.0
2008-10-27 23:03:00,0.5408,0.5408,0.5408,0.5408,1000000.0
2008-10-27 23:04:00,0.54069,0.54086,0.5403,0.54035,28600000.0
2008-10-27 23:05:00,0.54095,0.54095,0.5406,0.5406,5000000.0
2008-10-27 23:06:00,0.54075,0.5413,0.54075,0.5411,16800000.0
2008-10-27 23:07:00,0.54125,0.5415,0.54125,0.5415,4200000.0
2008-10-27 23:08:00,0.5414,0.5414,0.5414,0.5414,2000000.0
2008-10-27 23:09:00,0.54135,0.54135,0.541,0.5411,4600000.0
2008-10-27 23:10:00,0.5411,0.5411,0.5411,0.5411,1000000.0
2008-10-27 23:11:00,0.5411,0.5411,0.5411,0.5411,1200000.0
2008-10-27 23:12:00,0.5413,0.5414,0.5413,0.54135,4000000.0
2008-10-27 23:13:00,0.5412,0.5412,0.54095,0.54095,4000000.0
2008-10-27 23:14:00,0.5411,0.5413,0.5411,0.5413,7200000.0
2008-10-27 23:15:00,0.54125,0.5414,0.54125,0.54135,7000000.0
2008-10-27 23:16:00,0.54135,0.5414,0.54135,0.5414,4000000.0
2008-10-27 23:17:00,0.54135,0.54135,0.54135,0.54135,3000000.0
2008-10-27 23:18:00,0.5411,0.54126,0.54081,0.54081,18000000.0
2008-10-27 23:19:00,0.54135,0.5417,0.54135,0.54165,5200000.0
2008-10-27 23:20:00,0.5416,0.5416,0.5413,0.5414,9400000.0
2008-10-27 23:21:00,0.5413,0.5414,0.5413,0.5413,5200000.0
2008-10-27 23:22:00,0.5412,0.5413,0.541,0.5412,12800000.0
2008-10-27 23:23:00,0.5411,0.5412,0.541,0.5412,20200000.0
2008-10-27 23:24:00,0.54075,0.54125,0.54075,0.54125,16600000.0
2008-10-27 23:25:00,0.5412,0.5412,0.541,0.5411,5200000.0
2008-10-27 23:26:00,0.5413,0.5413,0.5413,0.5413,2000000.0
2008-10-27 23:27:00,0.54135,0.5418,0.54135,0.5418,14400000.0
2008-10-27 23:28:00,0.5418,0.5425,0.5418,0.5423,30000000.0
2008-10-27 23:29:00,0.54225,0.5426,0.5422,0.5426,9000000.0
2008-10-27 23:30:00,0.5426,0.5427,0.54105,0.5415,45600000.0
2008-10-27 23:31:00,0.5415,0.5423,0.54125,0.5422,10200000.0
2008-10-27 23:32:00,0.5422,0.54225,0.54145,0.54145,33200000.0
2008-10-27 23:33:00,0.5418,0.54225,0.54135,0.5421,32000000.0
2008-10-27 23:34:00,0.54235,0.5424,0.54125,0.5414,69400000.0
2008-10-27 23:35:00,0.5413,0.542,0.54115,0.54115,22400000.0
2008-10-27 23:36:00,0.5414,0.5415,0.54105,0.54105,45200000.0
2008-10-27 23:37:00,0.54105,0.54105,0.5403,0.5404,127200000.0
2008-10-27 23:38:00,0.54045,0.5405,0.5402,0.5404,32400000.0
2008-10-27 23:39:00,0.54045,0.54095,0.54045,0.54095,19800000.0
2008-10-27 23:40:00,0.54095,0.54105,0.54095,0.54105,10200000.0
2008-10-27 23:41:00,0.54102,0.54102,0.54053,0.54067,5000000.0
2008-10-27 23:42:00,0.5412,0.54145,0.5412,0.5412,5000000.0
2008-10-27 23:43:00,0.54125,0.5413,0.54125,0.5413,2000000.0
2008-10-27 23:44:00,0.5415,0.5415,0.54135,0.54135,5400000.0
2008-10-27 23:45:00,0.5413,0.5413,0.54125,0.54125,5200000.0
2008-10-27 23:46:00,0.54125,0.54125,0.541,0.541,3200000.0
2008-10-27 23:47:00,0.541,0.5412,0.541,0.5412,2200000.0
2008-10-27 23:48:00,0.54091,0.54112,0.54091,0.54094,48600000.0
2008-10-27 23:49:00,0.54105,0.5414,0.541,0.5414,7200000.0
2008-10-27 23:50:00,0.54119,0.54147,0.54119,0.54147,3000000.0
2008-10-27 23:51:00,0.5414,0.5414,0.5414,0.5414,1000000.0
2008-10-27 23:52:00,0.54111,0.54138,0.54095,0.54118,43600000.0
2008-10-27 23:53:00,0.54103,0.54129,0.54103,0.54112,22200000.0
2008-10-27 23:54:00,0.5413,0.5413,0.5413,0.5413,1000000.0
2008-10-27 23:55:00,0.54119,0.54122,0.54104,0.54107,34000000.0
2008-10-27 23:56:00,0.54065,0.54105,0.54065,0.54105,7200000.0
2008-10-27 23:57:00,0.5407,0.5407,0.5407,0.5407,2400000.0
2008-10-27 23:58:00,0.54115,0.54115,0.54115,0.54115,1000000.0
2008-10-27 23:59:00,0.54145,0.5415,0.54145,0.54145,3000000.0
2008-10-28 00:00:00,0.5414,0.5414,0.5413,0.5413,5000000.0
2008-10-28 00:01:00,0.5414,0.5415,0.5414,0.5415,4200000.0
2008-10-28 00:02:00,0.5414,0.5414,0.5413,0.5413,2000000.0
2008-10-28 00:03:00,0.54128,0.54128,0.5409,0.54103,28600000.0
2008-10-28 00:04:00,0.54109,0.54119,0.54097,0.54109,32800000.0
2008-10-28 00:05:00,0.5413,0.54145,0.5412,0.54145,8000000.0
2008-10-28 00:06:00,0.54145,0.54145,0.54145,0.54145,1000000.0
2008-10-28 00:07:00,0.54117,0.54138,0.54083,0.5409,19200000.0
2008-10-28 00:08:00,0.54125,0.54125,0.54125,0.54125,1000000.0
2008-10-28 00:09:00,0.54125,0.5413,0.54125,0.54125,10000000.0
2008-10-28 00:10:00,0.5413,0.5413,0.54125,0.54125,6000000.0
2008-10-28 00:11:00,0.54125,0.54125,0.54125,0.54125,1000000.0
2008-10-28 00:12:00,0.54125,0.54125,0.54125,0.54125,1000000.0
2008-10-28 00:13:00,0.54104,0.54108,0.54093,0.54103,44400000.0
2008-10-28 00:14:00,0.54135,0.54135,0.54125,0.54125,5000000.0
2008-10-28 00:15:00,0.5414,0.5414,0.5414,0.5414,1000000.0
2008-10-28 00:16:00,0.54138,0.54138,0.541,0.54109,35000000.0
2008-10-28 00:17:00,0.5415,0.5415,0.5415,0.5415,2000000.0
2008-10-28 00:18:00,0.54102,0.54108,0.54088,0.54101,20400000.0
2008-10-28 00:19:00,0.54108,0.5411,0.54102,0.54102,5400000.0
2008-10-28 00:20:00,0.54114,0.54138,0.5409,0.54117,69000000.0
2008-10-28 00:21:00,0.54095,0.54129,0.54083,0.54097,59000000.0
2008-10-28 00:22:00,0.5415,0.5415,0.5415,0.5415,1000000.0
2008-10-28 00:23:00,0.54111,0.54111,0.5408,0.54097,23400000.0
2008-10-28 00:24:00,0.5415,0.5415,0.5415,0.5415,1000000.0
2008-10-28 00:25:00,0.54097,0.54121,0.54059,0.54083,88800000.0
2008-10-28 00:26:00,0.54105,0.54115,0.54105,0.54115,23600000.0
2008-10-28 00:27:00,0.5412,0.5412,0.54115,0.54115,13200000.0
2008-10-28 00:28:00,0.54125,0.54125,0.54125,0.54125,1000000.0
2008-10-28 00:29:00,0.54125,0.54125,0.54125,0.54125,1000000.0
2008-10-28 00:30:00,0.54125,0.54125,0.54125,0.54125,1000000.0
2008-10-28 00:31:00,0.54065,0.54083,0.54064,0.54083,21600000.0
2008-10-28 00:32:00,0.54125,0.54135,0.54125,0.54135,4000000.0
2008-10-28 00:33:00,0.54135,0.5414,0.54135,0.5414,2000000.0
2008-10-28 00:34:00,0.54155,0.5417,0.54155,0.5417,3000000.0
2008-10-28 00:35:00,0.5417,0.5417,0.54155,0.54155,8000000.0
2008-10-28 00:36:00,0.5417,0.542,0.54165,0.542,10400000.0
2008-10-28 00:37:00,0.542,0.5421,0.5418,0.54195,47400000.0
2008-10-28 00:38:00,0.5419,0.542,0.54165,0.5417,18400000.0
2008-10-28 00:39:00,0.5417,0.54175,0.5417,0.54175,5000000.0
2008-10-28 00:40:00,0.54175,0.54175,0.54175,0.54175,3000000.0
2008-10-28 00:41:00,0.54175,0.54175,0.54155,0.54155,9400000.0
2008-10-28 00:42:00,0.54129,0.54146,0.54117,0.54123,54000000.0
2008-10-28 00:43:00,0.54111,0.54139,0.54105,0.54105,51000000.0
2008-10-28 00:44:00,0.54175,0.54175,0.54135,0.54135,2000000.0
2008-10-28 00:45:00,0.5414,0.5414,0.53995,0.5404,47000000.0
2008-10-28 00:46:00,0.54065,0.5408,0.54015,0.5403,114600000.0
2008-10-28 00:47:00,0.5403,0.54085,0.54015,0.5403,176000000.0
2008-10-28 00:48:00,0.54045,0.5408,0.54045,0.5408,11600000.0
2008-10-28 00:49:00,0.54085,0.54085,0.54085,0.54085,1000000.0
2008-10-28 00:50:00,0.54071,0.54071,0.54041,0.54068,64000000.0
2008-10-28 00:51:00,0.54095,0.54095,0.54095,0.54095,1000000.0
2008-10-28 00:52:00,0.54095,0.54095,0.54025,0.54025,14600000.0
2008-10-28 00:53:00,0.54025,0.5404,0.5401,0.5404,16200000.0
2008-10-28 00:54:00,0.54055,0.54085,0.5404,0.54065,12600000.0
2008-10-28 00:55:00,0.5408,0.5409,0.5408,0.5409,6200000.0
2008-10-28 00:56:00,0.5412,0.5416,0.5412,0.5416,5200000.0
2008-10-28 00:57:00,0.5416,0.54185,0.5416,0.54185,5400000.0
2008-10-28 00:58:00,0.5415,0.5416,0.5415,0.5416,14800000.0
2008-10-28 00:59:00,0.54165,0.54165,0.54165,0.54165,5800000.0
2008-10-28 01:00:00,0.54165,0.54165,0.54165,0.54165,1000000.0
2008-10-28 01:01:00,0.5417,0.5417,0.5417,0.5417,2000000.0
2008-10-28 01:02:00,0.54165,0.54165,0.54165,0.54165,1000000.0
2008-10-28 01:03:00,0.54185,0.54195,0.54175,0.54195,10000000.0
2008-10-28 01:04:00,0.5418,0.54345,0.5418,0.5428,70200000.0
2008-10-28 01:05:00,0.54285,0.5433,0.54265,0.54305,126600000.0
2008-10-28 01:06:00,0.54305,0.54395,0.54305,0.54375,101000000.0
2008-10-28 01:07:00,0.54375,0.54395,0.5436,0.54395,57000000.0
2008-10-28 01:08:00,0.5439,0.5439,0.54375,0.54375,7800000.0
2008-10-28 01:09:00,0.54363,0.54373,0.54307,0.54355,55000000.0
2008-10-28 01:10:00,0.54385,0.54395,0.54375,0.54395,23200000.0
2008-10-28 01:11:00,0.54395,0.54405,0.54375,0.54395,13000000.0
2008-10-28 01:12:00,0.5439,0.5439,0.54375,0.5438,11200000.0
2008-10-28 01:13:00,0.54375,0.5438,0.5436,0.5438,54600000.0
2008-10-28 01:14:00,0.5438,0.54385,0.5432,0.54375,42600000.0
2008-10-28 01:15:00,0.5439,0.5439,0.5439,0.5439,1000000.0
2008-10-28 01:16:00,0.54385,0.54395,0.5438,0.54395,3200000.0
2008-10-28 01:17:00,0.54395,0.54405,0.54395,0.54405,3000000.0
2008-10-28 01:18:00,0.54395,0.54405,0.54395,0.54405,2000000.0
2008-10-28 01:19:00,0.54405,0.5441,0.54395,0.54405,6200000.0
2008-10-28 01:20:00,0.54405,0.5441,0.5437,0.5438,25000000.0
2008-10-28 01:21:00,0.54395,0.544,0.54385,0.54385,13400000.0
2008-10-28 01:22:00,0.5437,0.5437,0.54365,0.54365,10000000.0
2008-10-28 01:23:00,0.54365,0.54365,0.5431,0.54325,26400000.0
2008-10-28 01:24:00,0.5433,0.5433,0.5433,0.5433,4000000.0
2008-10-28 01:25:00,0.5433,0.5433,0.54305,0.54315,11000000.0
2008-10-28 01:26:00,0.5432,0.5435,0.54295,0.5432,75800000.0
2008-10-28 01:27:00,0.5432,0.5446,0.543,0.54405,143400000.0
2008-10-28 01:28:00,0.54415,0.5442,0.544,0.54405,23600000.0
2008-10-28 01:29:00,0.54405,0.5441,0.544,0.54405,32800000.0
2008-10-28 01:30:00,0.54405,0.54405,0.5436,0.544,35200000.0
2008-10-28 01:31:00,0.544,0.544,0.5436,0.54375,58200000.0
2008-10-28 01:32:00,0.5438,0.54415,0.5436,0.544,72600000.0
2008-10-28 01:33:00,0.54415,0.54415,0.54395,0.5441,20000000.0
2008-10-28 01:34:00,0.54425,0.54425,0.5441,0.5441,3200000.0
2008-10-28 01:35:00,0.5441,0.5441,0.5441,0.5441,1000000.0
2008-10-28 01:36:00,0.54425,0.54535,0.5442,0.5453,49400000.0
2008-10-28 01:37:00,0.54535,0.54545,0.54515,0.54545,17600000.0
2008-10-28 01:38:00,0.54545,0.5459,0.54545,0.5457,11400000.0
2008-10-28 01:39:00,0.5458,0.5458,0.54545,0.54565,59200000.0
2008-10-28 01:40:00,0.5457,0.54605,0.5457,0.54595,47200000.0
2008-10-28 01:41:00,0.546,0.54605,0.54595,0.546,30600000.0
2008-10-28 01:42:00,0.5458,0.54595,0.54575,0.5458,33200000.0
2008-10-28 01:43:00,0.5458,0.5461,0.5458,0.5461,26000000.0
2008-10-28 01:44:00,0.5461,0.5461,0.5458,0.5458,35400000.0
2008-10-28 01:45:00,0.5458,0.54725,0.5458,0.5472,68600000.0
2008-10-28 01:46:00,0.54735,0.54735,0.5466,0.5466,57000000.0
2008-10-28 01:47:00,0.5466,0.5466,0.5462,0.5462,21400000.0
2008-10-28 01:48:00,0.5462,0.5462,0.5461,0.5462,46200000.0
2008-10-28 01:49:00,0.5462,0.54625,0.5462,0.54625,35400000.0
2008-10-28 01:50:00,0.5463,0.5465,0.5463,0.5465,7800000.0
2008-10-28 01:51:00,0.54655,0.54665,0.54655,0.54665,17000000.0
2008-10-28 01:52:00,0.5466,0.5466,0.5466,0.5466,1200000.0
2008-10-28 01:53:00,0.54665,0.54665,0.54665,0.54665,4000000.0
2008-10-28 01:54:00,0.54647,0.54651,0.54611,0.54622,30000000.0
2008-10-28 01:55:00,0.54665,0.54665,0.54665,0.54665,6400000.0
2008-10-28 01:56:00,0.54665,0.54665,0.54665,0.54665,4000000.0
2008-10-28 01:57:00,0.54665,0.5467,0.54665,0.5467,15000000.0
2008-10-28 01:58:00,0.5467,0.5468,0.5467,0.5468,3200000.0
2008-10-28 01:59:00,0.5468,0.5469,0.5468,0.5469,2000000.0
2008-10-28 02:00:00,0.5468,0.54685,0.5467,0.5467,24800000.0
2008-10-28 02:01:00,0.5467,0.5467,0.5467,0.5467,10000000.0
2008-10-28 02:02:00,0.54685,0.54695,0.5467,0.54695,28000000.0
2008-10-28 02:03:00,0.54715,0.5472,0.54715,0.5472,9800000.0
2008-10-28 02:04:00,0.54715,0.5472,0.54665,0.54675,18400000.0
2008-10-28 02:05:00,0.5467,0.5467,0.5464,0.5464,25200000.0
2008-10-28 02:06:00,0.5464,0.5464,0.5458,0.5459,51200000.0
2008-10-28 02:07:00,0.54595,0.5463,0.5458,0.546,69200000.0
2008-10-28 02:08:00,0.546,0.5463,0.546,0.5461,14000000.0
2008-10-28 02:09:00,0.5462,0.5462,0.5461,0.5461,27800000.0
2008-10-28 02:10:00,0.5461,0.5461,0.546,0.546,27000000.0
2008-10-28 02:11:00,0.546,0.546,0.5456,0.546,20800000.0
2008-10-28 02:12:00,0.54615,0.5463,0.54615,0.5462,48200000.0
2008-10-28 02:13:00,0.54635,0.5464,0.5463,0.5463,20400000.0
2008-10-28 02:14:00,0.5463,0.5468,0.5463,0.5468,19200000.0
2008-10-28 02:15:00,0.5469,0.547,0.5469,0.547,14800000.0
2008-10-28 02:16:00,0.5471,0.548,0.5471,0.548,34400000.0
2008-10-28 02:17:00,0.5481,0.5481,0.54775,0.548,23800000.0
2008-10-28 02:18:00,0.548,0.5492,0.548,0.5492,144800000.0
2008-10-28 02:19:00,0.5493,0.5502,0.54925,0.5499,50200000.0
2008-10-28 02:20:00,0.5498,0.54985,0.5494,0.5495,158600000.0
2008-10-28 02:21:00,0.5495,0.5495,0.5485,0.54925,90000000.0
2008-10-28 02:22:00,0.5494,0.5494,0.54695,0.54695,94200000.0
2008-10-28 02:23:00,0.547,0.54835,0.547,0.54835,48000000.0
2008-10-28 02:24:00,0.54835,0.54835,0.548,0.5481,187800000.0
2008-10-28 02:25:00,0.5481,0.5481,0.5481,0.5481,33600000.0
2008-10-28 02:26:00,0.5481,0.5481,0.5481,0.5481,25200000.0
2008-10-28 02:27:00,0.5482,0.54855,0.5478,0.5478,29800000.0
2008-10-28 02:28:00,0.5479,0.548,0.5479,0.548,37000000.0
2008-10-28 02:29:00,0.54805,0.54805,0.5479,0.5479,30200000.0
2008-10-28 02:30:00,0.5479,0.5479,0.5473,0.5475,60600000.0
2008-10-28 02:31:00,0.5475,0.5478,0.5475,0.5478,36600000.0
2008-10-28 02:32:00,0.5478,0.5478,0.54715,0.5475,151400000.0
2008-10-28 02:33:00,0.5471,0.5475,0.54705,0.54705,59600000.0
2008-10-28 02:34:00,0.54705,0.5471,0.546,0.5462,116000000.0
2008-10-28 02:35:00,0.54635,0.54635,0.5454,0.5458,77600000.0
2008-10-28 02:36:00,0.5457,0.54625,0.54555,0.5461,63800000.0
2008-10-28 02:37:00,0.5461,0.54625,0.5461,0.5461,60600000.0
2008-10-28 02:38:00,0.5461,0.5465,0.5461,0.5465,19000000.0
2008-10-28 02:39:00,0.54655,0.54655,0.54655,0.54655,7200000.0
2008-10-28 02:40:00,0.54614,0.54674,0.54614,0.54659,9400000.0
2008-10-28 02:41:00,0.54665,0.5467,0.54665,0.5467,6000000.0
2008-10-28 02:42:00,0.5467,0.54685,0.5464,0.5464,56000000.0
2008-10-28 02:43:00,0.546,0.54635,0.546,0.546,147400000.0
2008-10-28 02:44:00,0.546,0.546,0.54575,0.54575,27400000.0
2008-10-28 02:45:00,0.54575,0.54615,0.5456,0.5461,53600000.0
2008-10-28 02:46:00,0.5461,0.54655,0.5461,0.54615,24000000.0
2008-10-28 02:47:00,0.54615,0.5462,0.546,0.546,16800000.0
2008-10-28 02:48:00,0.54605,0.54635,0.546,0.54635,60200000.0
2008-10-28 02:49:00,0.5465,0.5465,0.5465,0.5465,6800000.0
2008-10-28 02:50:00,0.5465,0.5467,0.5462,0.54625,60800000.0
2008-10-28 02:51:00,0.5462,0.54655,0.5462,0.54655,29000000.0
2008-10-28 02:52:00,0.54655,0.54685,0.5465,0.54685,23600000.0
2008-10-28 02:53:00,0.54705,0.5481,0.547,0.54765,64800000.0
2008-10-28 02:54:00,0.5475,0.54805,0.54685,0.547,80200000.0
2008-10-28 02:55:00,0.5472,0.54735,0.54645,0.547,86400000.0
2008-10-28 02:56:00,0.547,0.54765,0.547,0.5474,61200000.0
2008-10-28 02:57:00,0.5474,0.54745,0.5473,0.5473,20800000.0
2008-10-28 02:58:00,0.5473,0.54765,0.5473,0.54765,25200000.0
2008-10-28 02:59:00,0.54745,0.54745,0.54655,0.54685,67600000.0
2008-10-28 03:00:00,0.5469,0.54715,0.5469,0.54715,13000000.0
2008-10-28 03:01:00,0.54725,0.54725,0.5468,0.5471,141200000.0
2008-10-28 03:02:00,0.5471,0.5471,0.5469,0.5469,9000000.0
2008-10-28 03:03:00,0.5469,0.54705,0.5469,0.5469,87400000.0
2008-10-28 03:04:00,0.5469,0.5469,0.5469,0.5469,43800000.0
2008-10-28 03:05:00,0.5469,0.5469,0.5468,0.5468,25000000.0
2008-10-28 03:06:00,0.5467,0.54675,0.5459,0.54615,46200000.0
2008-10-28 03:07:00,0.5462,0.5462,0.5453,0.54555,56800000.0
2008-10-28 03:08:00,0.54565,0.54635,0.54565,0.54635,92000000.0
2008-10-28 03:09:00,0.5465,0.54715,0.54635,0.54715,58400000.0
2008-10-28 03:10:00,0.5471,0.5472,0.5466,0.5467,207600000.0
2008-10-28 03:11:00,0.54665,0.54685,0.5466,0.5466,172400000.0
2008-10-28 03:12:00,0.5466,0.5466,0.5461,0.5462,209200000.0
2008-10-28 03:13:00,0.5462,0.5468,0.5462,0.5466,172000000.0
2008-10-28 03:14:00,0.5466,0.5473,0.5466,0.5467,133400000.0
2008-10-28 03:15:00,0.54675,0.54675,0.5461,0.54625,107400000.0
2008-10-28 03:16:00,0.5463,0.5468,0.54555,0.54555,74400000.0
2008-10-28 03:17:00,0.5457,0.54605,0.5456,0.546,43000000.0
2008-10-28 03:18:00,0.546,0.54615,0.546,0.54615,9200000.0
2008-10-28 03:19:00,0.54625,0.54645,0.54625,0.5464,36400000.0
2008-10-28 03:20:00,0.54635,0.54685,0.54625,0.5466,139000000.0
2008-10-28 03:21:00,0.5466,0.5466,0.5466,0.5466,57600000.0
2008-10-28 03:22:00,0.5466,0.5466,0.5466,0.5466,93600000.0
2008-10-28 03:23:00,0.5466,0.5466,0.5456,0.5462,71600000.0
2008-10-28 03:24:00,0.5462,0.5462,0.5462,0.5462,1200000.0
2008-10-28 03:25:00,0.5462,0.5463,0.54585,0.546,58600000.0
2008-10-28 03:26:00,0.546,0.5461,0.54525,0.54535,59000000.0
2008-10-28 03:27:00,0.5455,0.54585,0.54535,0.54585,57600000.0
2008-10-28 03:28:00,0.54585,0.54585,0.5454,0.5454,31400000.0
2008-10-28 03:29:00,0.5455,0.54555,0.5449,0.5449,77600000.0
2008-10-28 03:30:00,0.545,0.545,0.54495,0.545,5400000.0
2008-10-28 03:31:00,0.54495,0.545,0.5449,0.54495,15000000.0
2008-10-28 03:32:00,0.545,0.5452,0.545,0.545,31800000.0
2008-10-28 03:33:00,0.545,0.545,0.5441,0.5441,93400000.0
2008-10-28 03:34:00,0.5441,0.5441,0.5424,0.5425,85000000.0
2008-10-28 03:35:00,0.5425,0.5433,0.5424,0.5433,67400000.0
2008-10-28 03:36:00,0.5433,0.5433,0.5433,0.5433,22800000.0
2008-10-28 03:37:00,0.5433,0.544,0.5433,0.5439,49800000.0
2008-10-28 03:38:00,0.5438,0.5438,0.5429,0.5429,45600000.0
2008-10-28 03:39:00,0.543,0.54345,0.543,0.5432,57600000.0
2008-10-28 03:40:00,0.54325,0.54325,0.5432,0.5432,23600000.0
2008-10-28 03:41:00,0.54325,0.5433,0.54325,0.54325,16400000.0
2008-10-28 03:42:00,0.54325,0.54335,0.54325,0.54335,7800000.0
2008-10-28 03:43:00,0.54335,0.54345,0.54325,0.5433,23600000.0
2008-10-28 03:44:00,0.54325,0.5434,0.54325,0.5434,5200000.0
2008-10-28 03:45:00,0.54335,0.54335,0.54285,0.543,40600000.0
2008-10-28 03:46:00,0.54305,0.5432,0.54305,0.54315,32000000.0
2008-10-28 03:47:00,0.54315,0.54315,0.5422,0.54245,21600000.0
2008-10-28 03:48:00,0.54245,0.5427,0.5422,0.5423,85200000.0
2008-10-28 03:49:00,0.5423,0.5425,0.5423,0.5423,52600000.0
2008-10-28 03:50:00,0.5423,0.5423,0.54135,0.54145,79400000.0
2008-10-28 03:51:00,0.5415,0.54155,0.5407,0.54135,12000000.0
2008-10-28 03:52:00,0.54145,0.5415,0.5414,0.5415,6000000.0
2008-10-28 03:53:00,0.5415,0.54155,0.5415,0.5415,4000000.0
2008-10-28 03:54:00,0.5415,0.5417,0.5415,0.5417,4200000.0
2008-10-28 03:55:00,0.5417,0.542,0.5417,0.542,6000000.0
2008-10-28 03:56:00,0.54205,0.5421,0.5416,0.5417,34800000.0
2008-10-28 03:57:00,0.5417,0.5422,0.5417,0.5422,59400000.0
2008-10-28 03:58:00,0.5422,0.54225,0.54215,0.54225,15200000.0
2008-10-28 03:59:00,0.5422,0.5423,0.5422,0.5423,9200000.0
2008-10-28 04:00:00,0.5423,0.54255,0.5423,0.54255,4000000.0
2008-10-28 04:01:00,0.54245,0.54275,0.54245,0.5427,14600000.0
2008-10-28 04:02:00,0.54285,0.54285,0.5426,0.5426,57200000.0
2008-10-28 04:03:00,0.5426,0.5429,0.54215,0.5428,33600000.0
2008-10-28 04:04:00,0.5429,0.54305,0.5429,0.543,30200000.0
2008-10-28 04:05:00,0.54295,0.54305,0.5429,0.543,6200000.0
2008-10-28 04:06:00,0.543,0.543,0.543,0.543,1000000.0
2008-10-28 04:07:00,0.543,0.54305,0.543,0.54305,5800000.0
2008-10-28 04:08:00,0.5432,0.54345,0.5432,0.54345,14200000.0
2008-10-28 04:09:00,0.54355,0.54355,0.54355,0.54355,3000000.0
2008-10-28 04:10:00,0.5435,0.54355,0.5431,0.5432,34800000.0
2008-10-28 04:11:00,0.5432,0.5432,0.5428,0.54285,40400000.0
2008-10-28 04:12:00,0.5429,0.54305,0.5429,0.543,36000000.0
2008-10-28 04:13:00,0.54305,0.54305,0.5429,0.5429,12000000.0
2008-10-28 04:14:00,0.5429,0.5429,0.5429,0.5429,4000000.0
2008-10-28 04:15:00,0.54238,0.54282,0.54238,0.54271,7800000.0
2008-10-28 04:16:00,0.5429,0.5431,0.5429,0.5431,7400000.0
2008-10-28 04:17:00,0.54285,0.54308,0.54247,0.54297,14000000.0
2008-10-28 04:18:00,0.5432,0.5432,0.5432,0.5432,1000000.0
2008-10-28 04:19:00,0.54248,0.54288,0.54231,0.54273,25000000.0
2008-10-28 04:20:00,0.54269,0.543,0.54255,0.54255,58200000.0
2008-10-28 04:21:00,0.54292,0.54298,0.54259,0.54288,58000000.0
2008-10-28 04:22:00,0.54301,0.54301,0.54245,0.54245,53600000.0
2008-10-28 04:23:00,0.54218,0.54287,0.54208,0.54276,129800000.0
2008-10-28 04:24:00,0.54315,0.54315,0.54315,0.54315,2000000.0
2008-10-28 04:25:00,0.5432,0.5432,0.5432,0.5432,1000000.0
2008-10-28 04:26:00,0.5433,0.5435,0.5433,0.5435,7000000.0
2008-10-28 04:27:00,0.54355,0.54365,0.54355,0.54365,16400000.0
2008-10-28 04:28:00,0.54365,0.54365,0.54365,0.54365,1000000.0
2008-10-28 04:29:00,0.54365,0.54365,0.5436,0.5436,2000000.0
2008-10-28 04:30:00,0.5436,0.5436,0.54355,0.5436,19000000.0
2008-10-28 04:31:00,0.5436,0.5437,0.5434,0.5434,7000000.0
2008-10-28 04:32:00,0.5434,0.5435,0.5434,0.5435,7200000.0
2008-10-28 04:33:00,0.54375,0.54395,0.54375,0.54395,5000000.0
2008-10-28 04:34:00,0.54395,0.5444,0.54365,0.5441,38800000.0
2008-10-28 04:35:00,0.5442,0.54445,0.5438,0.54385,54800000.0
2008-10-28 04:36:00,0.5439,0.5458,0.5438,0.5439,57800000.0
2008-10-28 04:37:00,0.54435,0.54465,0.54435,0.54465,17800000.0
2008-10-28 04:38:00,0.5449,0.5459,0.54445,0.5448,175000008.0
2008-10-28 04:39:00,0.5451,0.5452,0.5451,0.5452,2000000.0
2008-10-28 04:40:00,0.5452,0.5452,0.5452,0.5452,4000000.0
2008-10-28 04:41:00,0.5452,0.5452,0.5452,0.5452,4000000.0
2008-10-28 04:42:00,0.5454,0.5454,0.5452,0.5452,3000000.0
2008-10-28 04:43:00,0.54525,0.54595,0.54525,0.5457,28800000.0
2008-10-28 04:44:00,0.5454,0.5456,0.54535,0.5454,29600000.0
2008-10-28 04:45:00,0.5456,0.5456,0.5454,0.5454,45800000.0
2008-10-28 04:46:00,0.5454,0.5454,0.5445,0.5447,16200000.0
2008-10-28 04:47:00,0.54465,0.5447,0.54465,0.5447,3000000.0
2008-10-28 04:48:00,0.5444,0.54465,0.544,0.54465,17900000.0
2008-10-28 04:49:00,0.54425,0.545,0.5441,0.54445,36200000.0
2008-10-28 04:50:00,0.54425,0.5445,0.54425,0.5445,7200000.0
2008-10-28 04:51:00,0.5443,0.5443,0.5439,0.5439,8800000.0
2008-10-28 04:52:00,0.5438,0.5438,0.5438,0.5438,5200000.0
2008-10-28 04:53:00,0.5439,0.5439,0.5439,0.5439,2000000.0
2008-10-28 04:54:00,0.544,0.544,0.544,0.544,1000000.0
2008-10-28 04:55:00,0.5438,0.5438,0.5438,0.5438,5200000.0
2008-10-28 04:56:00,0.54365,0.544,0.54365,0.5437,4200000.0
2008-10-28 04:57:00,0.5435,0.5435,0.5435,0.5435,4200000.0
2008-10-28 04:58:00,0.54355,0.54355,0.54355,0.54355,1000000.0
2008-10-28 04:59:00,0.5434,0.54365,0.5434,0.54365,3200000.0
2008-10-28 05:00:00,0.54355,0.5437,0.54355,0.5437,6000000.0
2008-10-28 05:01:00,0.54385,0.544,0.5436,0.5437,47800000.0
2008-10-28 05:02:00,0.5438,0.544,0.5437,0.5437,14400000.0
2008-10-28 05:03:00,0.54365,0.544,0.54365,0.544,5000000.0
2008-10-28 05:04:00,0.544,0.54435,0.5439,0.5439,19200000.0
2008-10-28 05:05:00,0.544,0.54445,0.544,0.54445,15200000.0
2008-10-28 05:06:00,0.54455,0.5447,0.5441,0.5444,19200000.0
2008-10-28 05:07:00,0.5444,0.5444,0.5444,0.5444,1000000.0
2008-10-28 05:08:00,0.5444,0.5446,0.54405,0.5442,21800000.0
2008-10-28 05:09:00,0.5442,0.5442,0.5442,0.5442,8400000.0
2008-10-28 05:10:00,0.54445,0.54445,0.5441,0.5441,5800000.0
2008-10-28 05:11:00,0.54435,0.5446,0.54435,0.5445,12000000.0
2008-10-28 05:12:00,0.5445,0.5445,0.5445,0.5445,1000000.0
2008-10-28 05:13:00,0.5445,0.5445,0.5445,0.5445,3400000.0
2008-10-28 05:14:00,0.5445,0.5445,0.5444,0.54445,5000000.0
2008-10-28 05:15:00,0.5444,0.54445,0.5444,0.54445,2000000.0
2008-10-28 05:16:00,0.5444,0.54465,0.5444,0.5446,6400000.0
2008-10-28 05:17:00,0.5442,0.54431,0.5441,0.5443,19200000.0
2008-10-28 05:18:00,0.5445,0.5445,0.5445,0.5445,1200000.0
2008-10-28 05:19:00,0.5447,0.54475,0.54465,0.54475,7400000.0
2008-10-28 05:20:00,0.5448,0.54555,0.5448,0.54555,18400000.0
2008-10-28 05:21:00,0.5456,0.54565,0.5452,0.5452,5200000.0
2008-10-28 05:22:00,0.5452,0.5452,0.5448,0.5448,7400000.0
2008-10-28 05:23:00,0.5448,0.54505,0.5447,0.54495,17200000.0
2008-10-28 05:24:00,0.5451,0.54625,0.545,0.5459,94800000.0
2008-10-28 05:25:00,0.546,0.5461,0.5453,0.5453,15400000.0
2008-10-28 05:26:00,0.5455,0.5455,0.5453,0.5453,7400000.0
2008-10-28 05:27:00,0.5453,0.5453,0.5453,0.5453,7200000.0
2008-10-28 05:28:00,0.5453,0.5453,0.5453,0.5453,3600000.0
2008-10-28 05:29:00,0.5453,0.5453,0.5453,0.5453,5400000.0
2008-10-28 05:30:00,0.54535,0.5454,0.54535,0.5454,5400000.0
2008-10-28 05:31:00,0.5454,0.5458,0.5454,0.5457,12200000.0
2008-10-28 05:32:00,0.5457,0.5457,0.5457,0.5457,11000000.0
2008-10-28 05:33:00,0.5457,0.5457,0.5457,0.5457,1000000.0
2008-10-28 05:34:00,0.5457,0.5457,0.5457,0.5457,3000000.0
2008-10-28 05:35:00,0.5457,0.54575,0.5455,0.54575,13000000.0
2008-10-28 05:36:00,0.54575,0.54595,0.5457,0.5459,14600000.0
2008-10-28 05:37:00,0.5459,0.546,0.5459,0.546,4000000.0
2008-10-28 05:38:00,0.546,0.546,0.546,0.546,12000000.0
2008-10-28 05:39:00,0.546,0.5461,0.546,0.546,27800000.0
2008-10-28 05:40:00,0.546,0.546,0.546,0.546,2000000.0
2008-10-28 05:41:00,0.5461,0.5463,0.546,0.54615,16200000.0
2008-10-28 05:42:00,0.54615,0.54645,0.54575,0.54605,17200000.0
2008-10-28 05:43:00,0.54595,0.54595,0.54595,0.54595,1000000.0
2008-10-28 05:44:00,0.546,0.54605,0.546,0.54605,2000000.0
2008-10-28 05:45:00,0.546,0.5466,0.546,0.54625,12400000.0
2008-10-28 05:46:00,0.54625,0.5463,0.54445,0.54445,84000000.0
2008-10-28 05:47:00,0.5446,0.54565,0.5446,0.54515,34800000.0
2008-10-28 05:48:00,0.54495,0.54495,0.5446,0.5446,10200000.0
2008-10-28 05:49:00,0.5445,0.5445,0.5439,0.5441,20400000.0
2008-10-28 05:50:00,0.5441,0.5443,0.5441,0.5443,4000000.0
2008-10-28 05:51:00,0.5443,0.54455,0.54405,0.54405,11200000.0
2008-10-28 05:52:00,0.544,0.544,0.544,0.544,3000000.0
2008-10-28 05:53:00,0.5442,0.5442,0.544,0.544,9400000.0
2008-10-28 05:54:00,0.544,0.5447,0.54395,0.5445,40600000.0
2008-10-28 05:55:00,0.54455,0.54455,0.5437,0.54435,17400000.0
2008-10-28 05:56:00,0.5445,0.5445,0.5445,0.5445,1000000.0
2008-10-28 05:57:00,0.54465,0.54465,0.54465,0.54465,1000000.0
2008-10-28 05:58:00,0.5448,0.5456,0.5448,0.5456,19000000.0
2008-10-28 05:59:00,0.54575,0.5468,0.54565,0.54665,28000000.0
2008-10-28 06:00:00,0.5468,0.5468,0.54565,0.5464,63800000.0
2008-10-28 06:01:00,0.5464,0.5466,0.5464,0.5466,32600000.0
2008-10-28 06:02:00,0.5465,0.5469,0.5465,0.5469,9000000.0
2008-10-28 06:03:00,0.5469,0.548,0.5469,0.5478,27000000.0
2008-10-28 06:04:00,0.548,0.548,0.5473,0.5474,12600000.0
2008-10-28 06:05:00,0.5474,0.54765,0.5473,0.5474,12600000.0
2008-10-28 06:06:00,0.5475,0.5478,0.5475,0.5476,27600000.0
2008-10-28 06:07:00,0.5476,0.5476,0.5476,0.5476,4800000.0
2008-10-28 06:08:00,0.5476,0.5476,0.54655,0.54705,16200000.0
2008-10-28 06:09:00,0.5471,0.5472,0.5469,0.5469,17800000.0
2008-10-28 06:10:00,0.5469,0.5469,0.5462,0.5462,14000000.0
2008-10-28 06:11:00,0.5461,0.5461,0.54585,0.5459,13800000.0
2008-10-28 06:12:00,0.5459,0.54605,0.5459,0.54595,8800000.0
2008-10-28 06:13:00,0.54615,0.5465,0.54615,0.54615,13000000.0
2008-10-28 06:14:00,0.5462,0.5465,0.5462,0.5464,5600000.0
2008-10-28 06:15:00,0.5464,0.54645,0.54605,0.54615,11000000.0
2008-10-28 06:16:00,0.54615,0.54615,0.54595,0.546,14800000.0
2008-10-28 06:17:00,0.546,0.546,0.546,0.546,6200000.0
2008-10-28 06:18:00,0.546,0.546,0.546,0.546,1000000.0
2008-10-28 06:19:00,0.546,0.546,0.5453,0.5453,8800000.0
2008-10-28 06:20:00,0.5456,0.5456,0.54555,0.54555,3200000.0
2008-10-28 06:21:00,0.54565,0.54605,0.54565,0.54605,6400000.0
2008-10-28 06:22:00,0.54595,0.54605,0.54525,0.54525,10000000.0
2008-10-28 06:23:00,0.54565,0.54635,0.5456,0.5458,78400000.0
2008-10-28 06:24:00,0.5458,0.5458,0.5453,0.5453,24000000.0
2008-10-28 06:25:00,0.54535,0.54545,0.5453,0.54545,14400000.0
2008-10-28 06:26:00,0.54565,0.54565,0.54545,0.54545,7600000.0
2008-10-28 06:27:00,0.54555,0.5457,0.5453,0.5457,23600000.0
2008-10-28 06:28:00,0.54555,0.54565,0.5453,0.54565,28000000.0
2008-10-28 06:29:00,0.54555,0.54555,0.5454,0.5454,9000000.0
2008-10-28 06:30:00,0.5454,0.5454,0.5453,0.5453,17600000.0
2008-10-28 06:31:00,0.5453,0.5455,0.5453,0.54535,142400000.0
2008-10-28 06:32:00,0.54535,0.5454,0.5453,0.5453,66800000.0
2008-10-28 06:33:00,0.5453,0.5453,0.5449,0.5449,10600000.0
2008-10-28 06:34:00,0.545,0.5454,0.545,0.5454,7000000.0
2008-10-28 06:35:00,0.5456,0.5459,0.5455,0.54565,21000000.0
2008-10-28 06:36:00,0.5456,0.5461,0.5456,0.5461,39000000.0
2008-10-28 06:37:00,0.546,0.5478,0.5459,0.5477,110800000.0
2008-10-28 06:38:00,0.5477,0.5477,0.5464,0.5469,33200000.0
2008-10-28 06:39:00,0.54705,0.54705,0.54655,0.5467,5200000.0
2008-10-28 06:40:00,0.5467,0.5467,0.54545,0.54635,46400000.0
2008-10-28 06:41:00,0.5465,0.5465,0.54595,0.5465,37000000.0
2008-10-28 06:42:00,0.5459,0.5464,0.5459,0.54635,14400000.0
2008-10-28 06:43:00,0.5464,0.5466,0.5464,0.54655,30000000.0
2008-10-28 06:44:00,0.54655,0.5466,0.54655,0.54655,4000000.0
2008-10-28 06:45:00,0.54645,0.54645,0.5463,0.5463,12600000.0
2008-10-28 06:46:00,0.5463,0.5463,0.5463,0.5463,12400000.0
2008-10-28 06:47:00,0.5463,0.5465,0.5463,0.5465,7400000.0
2008-10-28 06:48:00,0.5465,0.5467,0.546,0.5465,52000000.0
2008-10-28 06:49:00,0.54645,0.5466,0.5461,0.5461,17200000.0
2008-10-28 06:50:00,0.5461,0.5461,0.54545,0.5461,7000000.0
2008-10-28 06:51:00,0.54615,0.5462,0.54615,0.5462,2000000.0
2008-10-28 06:52:00,0.5461,0.5461,0.5461,0.5461,1000000.0
2008-10-28 06:53:00,0.5461,0.5464,0.54585,0.5461,37600000.0
2008-10-28 06:54:00,0.546,0.54665,0.546,0.54615,31800000.0
2008-10-28 06:55:00,0.54635,0.5467,0.54625,0.5467,21000000.0
2008-10-28 06:56:00,0.5467,0.54695,0.5467,0.54695,6400000.0
2008-10-28 06:57:00,0.547,0.54705,0.547,0.54705,2200000.0
2008-10-28 06:58:00,0.54705,0.54705,0.54705,0.54705,1000000.0
2008-10-28 06:59:00,0.54705,0.54715,0.54655,0.54655,11200000.0
2008-10-28 07:00:00,0.5467,0.54685,0.5467,0.54685,13800000.0
2008-10-28 07:01:00,0.54685,0.54685,0.54685,0.54685,2200000.0
2008-10-28 07:02:00,0.54695,0.54695,0.54695,0.54695,1000000.0
2008-10-28 07:03:00,0.5469,0.5471,0.5467,0.5467,26600000.0
2008-10-28 07:04:00,0.54675,0.5468,0.5467,0.5468,6000000.0
2008-10-28 07:05:00,0.54685,0.54695,0.5468,0.54695,7400000.0
2008-10-28 07:06:00,0.54715,0.5483,0.54715,0.5483,21800000.0
2008-10-28 07:07:00,0.54845,0.54865,0.54795,0.5481,25200000.0
2008-10-28 07:08:00,0.5483,0.54875,0.5482,0.54875,52200000.0
2008-10-28 07:09:00,0.5485,0.5486,0.5485,0.5486,23400000.0
2008-10-28 07:10:00,0.54838,0.54838,0.54835,0.54835,2000000.0
2008-10-28 07:11:00,0.5486,0.5486,0.5486,0.5486,9600000.0
2008-10-28 07:12:00,0.5486,0.54865,0.5486,0.54865,17800000.0
2008-10-28 07:13:00,0.5487,0.54875,0.5487,0.5487,11200000.0
2008-10-28 07:14:00,0.5487,0.5491,0.5487,0.5489,27200000.0
2008-10-28 07:15:00,0.5489,0.5489,0.5488,0.5488,7000000.0
2008-10-28 07:16:00,0.5488,0.5488,0.5486,0.5486,24000000.0
2008-10-28 07:17:00,0.5486,0.5486,0.5484,0.5485,25400000.0
2008-10-28 07:18:00,0.5485,0.54865,0.5484,0.5484,36000000.0
2008-10-28 07:19:00,0.5484,0.5484,0.54755,0.5479,45400000.0
2008-10-28 07:20:00,0.54755,0.5481,0.54755,0.5481,45800000.0
2008-10-28 07:21:00,0.5481,0.54875,0.5481,0.54855,30400000.0
2008-10-28 07:22:00,0.5486,0.5488,0.5486,0.5488,6400000.0
2008-10-28 07:23:00,0.5488,0.5488,0.54865,0.5488,4200000.0
2008-10-28 07:24:00,0.5489,0.54945,0.5489,0.54945,10400000.0
2008-10-28 07:25:00,0.54945,0.54945,0.549,0.5491,16600000.0
2008-10-28 07:26:00,0.5491,0.5491,0.5491,0.5491,3600000.0
2008-10-28 07:27:00,0.54915,0.54935,0.54915,0.54935,3200000.0
2008-10-28 07:28:00,0.5494,0.5494,0.54915,0.54915,9000000.0
2008-10-28 07:29:00,0.54925,0.5493,0.54925,0.5493,2000000.0
2008-10-28 07:30:00,0.54955,0.5503,0.5494,0.5497,107600000.0
2008-10-28 07:31:00,0.5499,0.5504,0.5499,0.55035,8200000.0
2008-10-28 07:32:00,0.5503,0.55065,0.5503,0.55065,15800000.0
2008-10-28 07:33:00,0.55065,0.55105,0.55035,0.5506,57600000.0
2008-10-28 07:34:00,0.5505,0.5505,0.5505,0.5505,1200000.0
2008-10-28 07:35:00,0.5505,0.5505,0.5505,0.5505,1000000.0
2008-10-28 07:36:00,0.55045,0.55045,0.55035,0.55035,3200000.0
2008-10-28 07:37:00,0.55035,0.55055,0.55025,0.5505,16800000.0
2008-10-28 07:38:00,0.5505,0.55075,0.5504,0.5505,9600000.0
2008-10-28 07:39:00,0.55085,0.55085,0.55065,0.5508,8800000.0
2008-10-28 07:40:00,0.5508,0.55085,0.55035,0.55035,17400000.0
2008-10-28 07:41:00,0.55045,0.55045,0.5501,0.5501,6000000.0
2008-10-28 07:42:00,0.5502,0.5502,0.5491,0.5492,56600000.0
2008-10-28 07:43:00,0.5494,0.5501,0.5494,0.5501,6000000.0
2008-10-28 07:44:00,0.54985,0.5499,0.5496,0.5499,16000000.0
2008-10-28 07:45:00,0.5497,0.55005,0.54955,0.54985,32800000.0
2008-10-28 07:46:00,0.5498,0.55,0.5498,0.55,2000000.0
2008-10-28 07:47:00,0.5499,0.54995,0.5499,0.54995,7600000.0
2008-10-28 07:48:00,0.5496,0.54965,0.54945,0.54945,12400000.0
2008-10-28 07:49:00,0.54965,0.55015,0.54945,0.5501,33200000.0
2008-10-28 07:50:00,0.55025,0.55035,0.54935,0.5495,110800000.0
2008-10-28 07:51:00,0.54945,0.54955,0.54945,0.54945,18200000.0
2008-10-28 07:52:00,0.54945,0.54955,0.54855,0.5495,27200000.0
2008-10-28 07:53:00,0.5495,0.5495,0.5495,0.5495,58800000.0
2008-10-28 07:54:00,0.5496,0.54975,0.5495,0.5497,55600000.0
2008-10-28 07:55:00,0.5499,0.55005,0.5496,0.54965,47600000.0
2008-10-28 07:56:00,0.5498,0.5508,0.5498,0.55065,59600000.0
2008-10-28 07:57:00,0.55065,0.55065,0.5502,0.5505,33800000.0
2008-10-28 07:58:00,0.5504,0.5504,0.5503,0.5503,64600000.0
2008-10-28 07:59:00,0.5503,0.55055,0.5503,0.5504,39600000.0
2008-10-28 08:00:00,0.5504,0.5506,0.5504,0.55055,33600000.0
2008-10-28 08:01:00,0.5505,0.5506,0.5504,0.5506,19800000.0
2008-10-28 08:02:00,0.5506,0.5506,0.55035,0.5504,11600000.0
2008-10-28 08:03:00,0.55,0.55025,0.55,0.5501,110800000.0
2008-10-28 08:04:00,0.5495,0.5499,0.5495,0.5499,33800000.0
2008-10-28 08:05:00,0.55005,0.55005,0.54915,0.5493,150600000.0
2008-10-28 08:06:00,0.5493,0.54975,0.54905,0.54975,156000000.0
2008-10-28 08:07:00,0.5498,0.5501,0.54975,0.54995,59400000.0
2008-10-28 08:08:00,0.55,0.5515,0.55,0.5515,32200000.0
2008-10-28 08:09:00,0.5513,0.5513,0.5503,0.5504,36600000.0
2008-10-28 08:10:00,0.5504,0.55095,0.5504,0.55095,22000000.0
2008-10-28 08:11:00,0.5506,0.5511,0.5506,0.5506,19200000.0
2008-10-28 08:12:00,0.55075,0.5527,0.5507,0.5524,88800000.0
2008-10-28 08:13:00,0.5523,0.5529,0.5516,0.5516,29400000.0
2008-10-28 08:14:00,0.5517,0.55185,0.5516,0.55175,9800000.0
2008-10-28 08:15:00,0.5516,0.55175,0.55095,0.5511,62200000.0
2008-10-28 08:16:00,0.55115,0.55115,0.55075,0.551,16900000.0
2008-10-28 08:17:00,0.55115,0.5516,0.5508,0.55095,44400000.0
2008-10-28 08:18:00,0.55085,0.55085,0.5508,0.5508,11600000.0
2008-10-28 08:19:00,0.5508,0.55135,0.5508,0.55135,25400000.0
2008-10-28 08:20:00,0.5508,0.5508,0.5508,0.5508,24000000.0
2008-10-28 08:21:00,0.5508,0.5508,0.5508,0.5508,14400000.0
2008-10-28 08:22:00,0.55115,0.5513,0.55095,0.55095,20300000.0
2008-10-28 08:23:00,0.55095,0.55095,0.5508,0.5508,10800000.0
2008-10-28 08:24:00,0.5508,0.55165,0.5508,0.55165,68000000.0
2008-10-28 08:25:00,0.55135,0.55135,0.5511,0.5511,5200000.0
2008-10-28 08:26:00,0.55135,0.55165,0.55135,0.55165,6400000.0
2008-10-28 08:27:00,0.55175,0.5522,0.55175,0.552,30000000.0
2008-10-28 08:28:00,0.55225,0.55405,0.55225,0.55295,51200000.0
2008-10-28 08:29:00,0.55325,0.55345,0.55325,0.5533,13400000.0
2008-10-28 08:30:00,0.5534,0.5534,0.5534,0.5534,1000000.0
2008-10-28 08:31:00,0.5534,0.5541,0.55335,0.5541,25200000.0
2008-10-28 08:32:00,0.55425,0.5545,0.55425,0.5545,13000000.0
2008-10-28 08:33:00,0.5545,0.5545,0.5541,0.5544,12000000.0
2008-10-28 08:34:00,0.5544,0.5544,0.5544,0.5544,1000000.0
2008-10-28 08:35:00,0.5544,0.5549,0.55395,0.5546,60800000.0
2008-10-28 08:36:00,0.5546,0.5546,0.55355,0.5537,125000000.0
2008-10-28 08:37:00,0.55365,0.55415,0.55365,0.5541,28400000.0
2008-10-28 08:38:00,0.55405,0.55475,0.5539,0.5547,23000000.0
2008-10-28 08:39:00,0.55485,0.55485,0.5541,0.5541,38400000.0
2008-10-28 08:40:00,0.5541,0.5541,0.5541,0.5541,6000000.0
2008-10-28 08:41:00,0.5541,0.5541,0.5541,0.5541,12000000.0
2008-10-28 08:42:00,0.5541,0.5541,0.5541,0.5541,2400000.0
2008-10-28 08:43:00,0.5541,0.55425,0.5541,0.55425,6400000.0
2008-10-28 08:44:00,0.55425,0.5549,0.5541,0.55445,18800000.0
2008-10-28 08:45:00,0.5545,0.5545,0.5537,0.5538,22800000.0
2008-10-28 08:46:00,0.5535,0.5538,0.5535,0.5538,6000000.0
2008-10-28 08:47:00,0.55355,0.55355,0.55355,0.55355,1000000.0
2008-10-28 08:48:00,0.5535,0.5539,0.5535,0.5535,7000000.0
2008-10-28 08:49:00,0.5534,0.5534,0.5534,0.5534,1000000.0
2008-10-28 08:50:00,0.553,0.5536,0.553,0.5536,8400000.0
2008-10-28 08:51:00,0.55345,0.55345,0.55325,0.55325,2000000.0
2008-10-28 08:52:00,0.5529,0.55335,0.5529,0.55335,2000000.0
2008-10-28 08:53:00,0.5536,0.5536,0.5536,0.5536,1000000.0
2008-10-28 08:54:00,0.5535,0.5535,0.5535,0.5535,1000000.0
2008-10-28 08:55:00,0.55395,0.55455,0.55395,0.5544,13000000.0
2008-10-28 08:56:00,0.5542,0.5544,0.5542,0.5544,2000000.0
2008-10-28 08:57:00,0.5544,0.5544,0.554,0.5543,4200000.0
2008-10-28 08:58:00,0.5542,0.5542,0.55385,0.55385,2200000.0
2008-10-28 08:59:00,0.5541,0.5548,0.554,0.5546,23800000.0
2008-10-28 09:00:00,0.5546,0.55465,0.5546,0.55465,20000000.0
2008-10-28 09:01:00,0.5549,0.55515,0.5541,0.55425,137200000.0
2008-10-28 09:02:00,0.55425,0.55425,0.5528,0.5528,114600000.0
2008-10-28 09:03:00,0.55285,0.55285,0.5523,0.55245,25000000.0
2008-10-28 09:04:00,0.55255,0.55255,0.5521,0.55215,155400000.0
2008-10-28 09:05:00,0.55215,0.5534,0.5521,0.5534,56000000.0
2008-10-28 09:06:00,0.5539,0.55415,0.5537,0.55395,33200000.0
2008-10-28 09:07:00,0.55395,0.55395,0.55385,0.55385,14400000.0
2008-10-28 09:08:00,0.55385,0.5539,0.55385,0.5539,10200000.0
2008-10-28 09:09:00,0.5539,0.5539,0.5538,0.5538,20800000.0
2008-10-28 09:10:00,0.5538,0.55385,0.55225,0.55295,130000000.0
2008-10-28 09:11:00,0.55295,0.5531,0.5517,0.5517,42200000.0
2008-10-28 09:12:00,0.5519,0.5519,0.5519,0.5519,4800000.0
2008-10-28 09:13:00,0.5524,0.55255,0.5516,0.5517,83800000.0
2008-10-28 09:14:00,0.5517,0.5517,0.5517,0.5517,72000000.0
2008-10-28 09:15:00,0.5515,0.5515,0.55065,0.5507,63000000.0
2008-10-28 09:16:00,0.551,0.551,0.55015,0.5503,76800000.0
2008-10-28 09:17:00,0.5503,0.5514,0.5503,0.5514,83600000.0
2008-10-28 09:18:00,0.5514,0.5521,0.55125,0.5513,167800000.0
2008-10-28 09:19:00,0.55195,0.55225,0.5513,0.5522,169600000.0
2008-10-28 09:20:00,0.5522,0.55225,0.55155,0.55165,90800000.0
2008-10-28 09:21:00,0.5513,0.5515,0.5513,0.5514,44200000.0
2008-10-28 09:22:00,0.5514,0.5515,0.55055,0.5512,216000000.0
2008-10-28 09:23:00,0.5514,0.55155,0.55085,0.55095,79200000.0
2008-10-28 09:24:00,0.551,0.5519,0.551,0.5519,48800000.0
2008-10-28 09:25:00,0.552,0.552,0.552,0.552,2000000.0
2008-10-28 09:26:00,0.552,0.5525,0.55125,0.5525,36000000.0
2008-10-28 09:27:00,0.5525,0.5525,0.5519,0.5523,104600000.0
2008-10-28 09:28:00,0.55225,0.5523,0.55215,0.55215,73000000.0
2008-10-28 09:29:00,0.55215,0.55355,0.552,0.55315,77400000.0
2008-10-28 09:30:00,0.55315,0.5532,0.5529,0.55305,38400000.0
2008-10-28 09:31:00,0.553,0.55315,0.5529,0.55315,23600000.0
2008-10-28 09:32:00,0.5532,0.55365,0.5532,0.5535,31800000.0
2008-10-28 09:33:00,0.55345,0.55385,0.5534,0.55385,22800000.0
2008-10-28 09:34:00,0.55385,0.5546,0.55385,0.5546,44400000.0
2008-10-28 09:35:00,0.5548,0.5548,0.55385,0.55405,134600000.0
2008-10-28 09:36:00,0.5543,0.5547,0.5543,0.5547,23800000.0
2008-10-28 09:37:00,0.55495,0.556,0.55495,0.55595,100600000.0
2008-10-28 09:38:00,0.556,0.5561,0.55565,0.5557,94000000.0
2008-10-28 09:39:00,0.5556,0.5556,0.5549,0.5553,89600000.0
2008-10-28 09:40:00,0.55525,0.55635,0.5552,0.5561,53200000.0
2008-10-28 09:41:00,0.5561,0.5563,0.5547,0.5554,132100000.0
2008-10-28 09:42:00,0.55535,0.5555,0.55535,0.55545,27800000.0
2008-10-28 09:43:00,0.55545,0.5555,0.5554,0.5554,68600000.0
2008-10-28 09:44:00,0.5555,0.5555,0.5554,0.5554,180000000.0
2008-10-28 09:45:00,0.55555,0.5556,0.5554,0.5556,116600000.0
2008-10-28 09:46:00,0.55525,0.55595,0.55525,0.55595,52000000.0
2008-10-28 09:47:00,0.556,0.5563,0.556,0.5563,18800000.0
2008-10-28 09:48:00,0.55645,0.5566,0.5563,0.55645,36000000.0
2008-10-28 09:49:00,0.5564,0.5564,0.5564,0.5564,10200000.0
2008-10-28 09:50:00,0.5564,0.5564,0.55535,0.5557,52200000.0
2008-10-28 09:51:00,0.55575,0.5559,0.55575,0.5559,3000000.0
2008-10-28 09:52:00,0.556,0.556,0.55595,0.55595,7400000.0
2008-10-28 09:53:00,0.5559,0.5559,0.5555,0.5555,47000000.0
2008-10-28 09:54:00,0.5555,0.5559,0.5552,0.5555,95200000.0
2008-10-28 09:55:00,0.5555,0.5555,0.5546,0.5546,65400000.0
2008-10-28 09:56:00,0.5546,0.5546,0.55395,0.554,87200000.0
2008-10-28 09:57:00,0.5541,0.5541,0.5541,0.5541,24000000.0
2008-10-28 09:58:00,0.5541,0.55495,0.5541,0.5548,106800000.0
2008-10-28 09:59:00,0.5549,0.55585,0.5549,0.55585,151200000.0
2008-10-28 10:00:00,0.55575,0.5559,0.5556,0.5556,207599998.0
2008-10-28 10:01:00,0.5556,0.55565,0.5544,0.5546,428200000.0
2008-10-28 10:02:00,0.5546,0.5546,0.55335,0.5535,253600001.0
2008-10-28 10:03:00,0.5535,0.55415,0.5535,0.55415,265000002.0
2008-10-28 10:04:00,0.55405,0.55405,0.5539,0.55395,75600000.0
2008-10-28 10:05:00,0.554,0.554,0.55385,0.55385,63000000.0
2008-10-28 10:06:00,0.5535,0.5536,0.55175,0.5522,176000000.0
2008-10-28 10:07:00,0.5523,0.5523,0.55155,0.55225,241200000.0
2008-10-28 10:08:00,0.5521,0.5521,0.5517,0.5518,95600000.0
2008-10-28 10:09:00,0.5517,0.5517,0.5513,0.5514,51200000.0
2008-10-28 10:10:00,0.5514,0.55195,0.5514,0.55195,51000000.0
2008-10-28 10:11:00,0.5521,0.5535,0.5521,0.5525,93700000.0
2008-10-28 10:12:00,0.5525,0.5525,0.5525,0.5525,9600000.0
2008-10-28 10:13:00,0.5526,0.5527,0.55245,0.55245,34400000.0
2008-10-28 10:14:00,0.5526,0.55345,0.5526,0.55345,55600000.0
2008-10-28 10:15:00,0.5536,0.55405,0.5536,0.5539,32000000.0
2008-10-28 10:16:00,0.5537,0.5537,0.5536,0.5536,31000000.0
2008-10-28 10:17:00,0.5536,0.5536,0.55275,0.55295,53600000.0
2008-10-28 10:18:00,0.553,0.553,0.553,0.553,9600000.0
2008-10-28 10:19:00,0.55325,0.5535,0.55325,0.5535,10000000.0
2008-10-28 10:20:00,0.5535,0.5535,0.5535,0.5535,22200000.0
2008-10-28 10:21:00,0.5535,0.55365,0.5535,0.55365,19600000.0
2008-10-28 10:22:00,0.5537,0.5537,0.55365,0.55365,2000000.0
2008-10-28 10:23:00,0.55336,0.55372,0.55324,0.55355,260400000.0
2008-10-28 10:24:00,0.55351,0.55388,0.5535,0.55367,327800000.0
2008-10-28 10:25:00,0.55365,0.55495,0.5536,0.554,160299999.0
2008-10-28 10:26:00,0.554,0.5549,0.554,0.5542,103399999.0
2008-10-28 10:27:00,0.55385,0.55395,0.5538,0.55385,45200000.0
2008-10-28 10:28:00,0.5539,0.554,0.55385,0.5539,72600000.0
2008-10-28 10:29:00,0.5539,0.5543,0.5539,0.5542,41000000.0
2008-10-28 10:30:00,0.5542,0.5542,0.55365,0.55365,12600000.0
2008-10-28 10:31:00,0.55375,0.5538,0.5535,0.55375,118600000.0
2008-10-28 10:32:00,0.5538,0.5543,0.5538,0.5541,112400000.0
2008-10-28 10:33:00,0.5541,0.55485,0.5541,0.55485,142000000.0
2008-10-28 10:34:00,0.55485,0.55485,0.5545,0.5546,134600000.0
2008-10-28 10:35:00,0.5546,0.5546,0.5535,0.5535,84600000.0
2008-10-28 10:36:00,0.5531,0.5535,0.5531,0.5535,47800000.0
2008-10-28 10:37:00,0.5536,0.5546,0.55355,0.5545,89200000.0
2008-10-28 10:38:00,0.5545,0.5545,0.5541,0.5541,7400000.0
2008-10-28 10:39:00,0.5542,0.5542,0.55345,0.5536,28600000.0
2008-10-28 10:40:00,0.55365,0.55365,0.55355,0.55355,38400000.0
2008-10-28 10:41:00,0.5536,0.5536,0.55345,0.55345,24000000.0
2008-10-28 10:42:00,0.5534,0.5534,0.5532,0.5532,38400000.0
2008-10-28 10:43:00,0.5532,0.5532,0.5507,0.5507,101000000.0
2008-10-28 10:44:00,0.55015,0.55075,0.55,0.5505,66600000.0
2008-10-28 10:45:00,0.55055,0.55105,0.5504,0.55085,45600000.0
2008-10-28 10:46:00,0.55085,0.55105,0.5501,0.5504,120800000.0
2008-10-28 10:47:00,0.55045,0.55075,0.5504,0.5507,159000000.0
2008-10-28 10:48:00,0.5507,0.55145,0.5507,0.5513,24000000.0
2008-10-28 10:49:00,0.5513,0.5513,0.55075,0.5513,35000000.0
2008-10-28 10:50:00,0.5513,0.5525,0.5513,0.5522,99300000.0
2008-10-28 10:51:00,0.5522,0.5522,0.55045,0.55045,118800000.0
2008-10-28 10:52:00,0.55045,0.55115,0.55025,0.55065,198000000.0
2008-10-28 10:53:00,0.5504,0.55115,0.5503,0.5511,76200000.0
2008-10-28 10:54:00,0.5509,0.5509,0.5509,0.5509,5400000.0
2008-10-28 10:55:00,0.5509,0.5511,0.5509,0.55105,114400000.0
2008-10-28 10:56:00,0.551,0.55125,0.55075,0.551,126200000.0
2008-10-28 10:57:00,0.551,0.551,0.55,0.5501,58000000.0
2008-10-28 10:58:00,0.5501,0.5501,0.54925,0.54965,34000000.0
2008-10-28 10:59:00,0.5497,0.5497,0.5492,0.5496,48600000.0
2008-10-28 11:00:00,0.5496,0.5498,0.5496,0.54965,92000000.0
2008-10-28 11:01:00,0.54965,0.54965,0.5496,0.5496,226600000.0
2008-10-28 11:02:00,0.5497,0.55045,0.5497,0.55025,169800000.0
2008-10-28 11:03:00,0.54985,0.5511,0.54985,0.5511,89800000.0
2008-10-28 11:04:00,0.55105,0.5521,0.55105,0.5515,106800000.0
2008-10-28 11:05:00,0.55165,0.5517,0.5515,0.55165,63000000.0
2008-10-28 11:06:00,0.55175,0.55175,0.5517,0.55175,64800000.0
2008-10-28 11:07:00,0.5518,0.5523,0.5517,0.5523,132400000.0
2008-10-28 11:08:00,0.5522,0.5522,0.55135,0.55165,371399980.0
2008-10-28 11:09:00,0.5513,0.55175,0.55065,0.55145,146200000.0
2008-10-28 11:10:00,0.55145,0.552,0.55145,0.55175,70600000.0
2008-10-28 11:11:00,0.5517,0.5518,0.5505,0.5515,91600000.0
2008-10-28 11:12:00,0.5515,0.5523,0.551,0.5515,43800000.0
2008-10-28 11:13:00,0.5516,0.55185,0.551,0.55145,100400000.0
2008-10-28 11:14:00,0.55145,0.5518,0.55095,0.5518,50600000.0
2008-10-28 11:15:00,0.55095,0.55215,0.55095,0.55115,28600000.0
2008-10-28 11:16:00,0.5511,0.55115,0.55045,0.55115,31200000.0
2008-10-28 11:17:00,0.5511,0.55115,0.5506,0.551,30200000.0
2008-10-28 11:18:00,0.551,0.551,0.55005,0.5504,136400000.0
2008-10-28 11:19:00,0.55035,0.5512,0.5503,0.5509,33200000.0
2008-10-28 11:20:00,0.55043,0.55056,0.55022,0.55042,19200000.0
2008-10-28 11:21:00,0.5509,0.5515,0.5509,0.5515,29200000.0
2008-10-28 11:22:00,0.5516,0.55195,0.5513,0.5517,103600000.0
2008-10-28 11:23:00,0.5516,0.5516,0.55105,0.5512,49600000.0
2008-10-28 11:24:00,0.5512,0.5512,0.5508,0.5508,12800000.0
2008-10-28 11:25:00,0.5509,0.55135,0.5508,0.5512,64800000.0
2008-10-28 11:26:00,0.5512,0.5514,0.5504,0.5504,91200000.0
2008-10-28 11:27:00,0.5504,0.5504,0.5504,0.5504,4800000.0
2008-10-28 11:28:00,0.55049,0.5506,0.54992,0.55044,70400000.0
2008-10-28 11:29:00,0.55045,0.5505,0.55025,0.55045,123000000.0
2008-10-28 11:30:00,0.5504,0.55095,0.5501,0.55055,180200000.0
2008-10-28 11:31:00,0.5507,0.55115,0.5502,0.5509,43000000.0
2008-10-28 11:32:00,0.5511,0.5511,0.5506,0.5506,6200000.0
2008-10-28 11:33:00,0.5507,0.551,0.5507,0.551,9200000.0
2008-10-28 11:34:00,0.5509,0.5509,0.55075,0.5509,28000000.0
2008-10-28 11:35:00,0.55125,0.55185,0.55125,0.5514,56400000.0
2008-10-28 11:36:00,0.55165,0.55165,0.55055,0.55055,62800000.0
2008-10-28 11:37:00,0.5507,0.5507,0.5507,0.5507,40000000.0
2008-10-28 11:38:00,0.5507,0.5507,0.5507,0.5507,4000000.0
2008-10-28 11:39:00,0.5508,0.5508,0.5507,0.5507,12400000.0
2008-10-28 11:40:00,0.55085,0.5514,0.5508,0.5509,91400000.0
2008-10-28 11:41:00,0.55055,0.55095,0.5501,0.55095,90800000.0
2008-10-28 11:42:00,0.55095,0.551,0.55095,0.551,9400000.0
2008-10-28 11:43:00,0.551,0.551,0.551,0.551,2000000.0
2008-10-28 11:44:00,0.551,0.551,0.551,0.551,5000000.0
2008-10-28 11:45:00,0.551,0.551,0.551,0.551,7000000.0
2008-10-28 11:46:00,0.55075,0.55106,0.55063,0.55106,43400000.0
2008-10-28 11:47:00,0.551,0.551,0.551,0.551,7400000.0
2008-10-28 11:48:00,0.551,0.551,0.551,0.551,7000000.0
2008-10-28 11:49:00,0.551,0.551,0.55095,0.55095,29800000.0
2008-10-28 11:50:00,0.55095,0.551,0.55095,0.551,45400000.0
2008-10-28 11:51:00,0.551,0.551,0.55095,0.55095,33600000.0
2008-10-28 11:52:00,0.55095,0.55115,0.55095,0.55115,32800000.0
2008-10-28 11:53:00,0.55115,0.55145,0.5511,0.5512,43600000.0
2008-10-28 11:54:00,0.5512,0.5512,0.5512,0.5512,5200000.0
2008-10-28 11:55:00,0.5512,0.5512,0.5512,0.5512,1000000.0
2008-10-28 11:56:00,0.5512,0.5512,0.55055,0.55055,64600001.0
2008-10-28 11:57:00,0.55055,0.55065,0.55045,0.5505,68000000.0
2008-10-28 11:58:00,0.5506,0.551,0.5506,0.551,19000000.0
2008-10-28 11:59:00,0.5508,0.5508,0.5504,0.5504,82200000.0
2008-10-28 12:00:00,0.5504,0.5504,0.5504,0.5504,32400000.0
2008-10-28 12:01:00,0.5504,0.5504,0.5504,0.5504,162000000.0
2008-10-28 12:02:00,0.5504,0.5504,0.5504,0.5504,54000000.0
2008-10-28 12:03:00,0.5504,0.5506,0.5501,0.5502,134800000.0
2008-10-28 12:04:00,0.5502,0.5507,0.5502,0.5507,53600000.0
2008-10-28 12:05:00,0.5507,0.5507,0.54965,0.5499,76200000.0
2008-10-28 12:06:00,0.5499,0.5501,0.5499,0.54995,23800000.0
2008-10-28 12:07:00,0.5501,0.5501,0.54985,0.54995,13000000.0
2008-10-28 12:08:00,0.54995,0.54995,0.54995,0.54995,5400000.0
2008-10-28 12:09:00,0.54995,0.55,0.54965,0.5498,35000000.0
2008-10-28 12:10:00,0.5498,0.5501,0.54975,0.5499,113400000.0
2008-10-28 12:11:00,0.55,0.5505,0.55,0.5502,13600000.0
2008-10-28 12:12:00,0.5502,0.5502,0.5502,0.5502,2400000.0
2008-10-28 12:13:00,0.5502,0.5502,0.5502,0.5502,7200000.0
2008-10-28 12:14:00,0.5502,0.5502,0.5502,0.5502,19200000.0
2008-10-28 12:15:00,0.5502,0.5502,0.5493,0.5494,48800000.0
2008-10-28 12:16:00,0.54965,0.54975,0.54895,0.54925,131000000.0
2008-10-28 12:17:00,0.54925,0.5502,0.5491,0.5501,44200000.0
2008-10-28 12:18:00,0.5501,0.5501,0.5497,0.5497,34400000.0
2008-10-28 12:19:00,0.5497,0.5497,0.54945,0.54945,16400000.0
2008-10-28 12:20:00,0.5494,0.5494,0.5494,0.5494,5200000.0
2008-10-28 12:21:00,0.5494,0.5495,0.5494,0.54945,6000000.0
2008-10-28 12:22:00,0.54945,0.5498,0.5494,0.5498,24000000.0
2008-10-28 12:23:00,0.54975,0.54975,0.5493,0.54935,8900000.0
2008-10-28 12:24:00,0.5495,0.5495,0.54945,0.54945,6600000.0
2008-10-28 12:25:00,0.5494,0.5496,0.54915,0.5496,49400000.0
2008-10-28 12:26:00,0.5496,0.5496,0.5489,0.5493,21200000.0
2008-10-28 12:27:00,0.5493,0.5493,0.5492,0.5492,9400000.0
2008-10-28 12:28:00,0.5493,0.5493,0.5493,0.5493,2000000.0
2008-10-28 12:29:00,0.54935,0.54935,0.549,0.549,21800000.0
2008-10-28 12:30:00,0.549,0.5502,0.5488,0.54905,43800000.0
2008-10-28 12:31:00,0.549,0.54905,0.5483,0.5484,31600000.0
2008-10-28 12:32:00,0.54845,0.55035,0.54845,0.5492,82000000.0
2008-10-28 12:33:00,0.54935,0.5495,0.5491,0.54915,55400000.0
2008-10-28 12:34:00,0.5492,0.54935,0.5489,0.5489,11600000.0
2008-10-28 12:35:00,0.549,0.549,0.549,0.549,3000000.0
2008-10-28 12:36:00,0.549,0.549,0.549,0.549,3000000.0
2008-10-28 12:37:00,0.549,0.54915,0.549,0.54915,3000000.0
2008-10-28 12:38:00,0.5493,0.5495,0.5493,0.5495,7200000.0
2008-10-28 12:39:00,0.5494,0.5494,0.5493,0.5493,22400000.0
2008-10-28 12:40:00,0.5494,0.5499,0.5493,0.54975,47400000.0
2008-10-28 12:41:00,0.5494,0.5494,0.549,0.549,167200000.0
2008-10-28 12:42:00,0.549,0.549,0.5486,0.5487,19200000.0
2008-10-28 12:43:00,0.54865,0.5495,0.5486,0.5486,26600000.0
2008-10-28 12:44:00,0.5487,0.5487,0.5476,0.5483,85600000.0
2008-10-28 12:45:00,0.5483,0.54845,0.54745,0.5476,49400000.0
2008-10-28 12:46:00,0.5476,0.5476,0.5476,0.5476,18000000.0
2008-10-28 12:47:00,0.5476,0.5476,0.5476,0.5476,1200000.0
2008-10-28 12:48:00,0.5476,0.5476,0.5476,0.5476,1200000.0
2008-10-28 12:49:00,0.5476,0.5476,0.5471,0.5472,39200000.0
2008-10-28 12:50:00,0.5472,0.5474,0.5472,0.5474,48600000.0
2008-10-28 12:51:00,0.5474,0.54765,0.5473,0.54755,42800000.0
2008-10-28 12:52:00,0.5477,0.5482,0.54755,0.5482,25800000.0
2008-10-28 12:53:00,0.5481,0.5481,0.5479,0.5479,88800001.0
2008-10-28 12:54:00,0.5479,0.5479,0.5479,0.5479,293399998.0
2008-10-28 12:55:00,0.5479,0.5479,0.5479,0.5479,290400000.0
2008-10-28 12:56:00,0.5475,0.54765,0.5475,0.54765,32800000.0
2008-10-28 12:57:00,0.5476,0.54765,0.5475,0.5475,20400000.0
2008-10-28 12:58:00,0.5475,0.5476,0.5475,0.5475,24800000.0
2008-10-28 12:59:00,0.5475,0.5476,0.5475,0.5476,9000000.0
2008-10-28 13:00:00,0.5478,0.5484,0.5477,0.5483,55200000.0
2008-10-28 13:01:00,0.54766,0.54823,0.54766,0.54822,19200000.0
2008-10-28 13:02:00,0.5483,0.5495,0.5483,0.5495,33400000.0
2008-10-28 13:03:00,0.5484,0.5499,0.5484,0.549,28800000.0
2008-10-28 13:04:00,0.54905,0.5493,0.54905,0.5493,38000000.0
2008-10-28 13:05:00,0.54925,0.5493,0.54835,0.54895,109400000.0
2008-10-28 13:06:00,0.5491,0.5494,0.5491,0.5494,34200000.0
2008-10-28 13:07:00,0.5494,0.5494,0.5494,0.5494,3000000.0
2008-10-28 13:08:00,0.5494,0.5494,0.5494,0.5494,3000000.0
2008-10-28 13:09:00,0.5494,0.5494,0.5482,0.54835,19200000.0
2008-10-28 13:10:00,0.5483,0.54855,0.54805,0.54825,26600000.0
2008-10-28 13:11:00,0.5482,0.5482,0.5482,0.5482,4400000.0
2008-10-28 13:12:00,0.5482,0.5486,0.5482,0.5486,8000000.0
2008-10-28 13:13:00,0.5486,0.5487,0.5486,0.54865,14800000.0
2008-10-28 13:14:00,0.5486,0.5486,0.54845,0.5486,39800000.0
2008-10-28 13:15:00,0.5482,0.5486,0.5482,0.54845,7800000.0
2008-10-28 13:16:00,0.5485,0.5485,0.5485,0.5485,1000000.0
2008-10-28 13:17:00,0.54845,0.5485,0.54845,0.5485,3600000.0
2008-10-28 13:18:00,0.5486,0.5486,0.5483,0.5483,9600000.0
2008-10-28 13:19:00,0.5483,0.54865,0.5483,0.54865,29600000.0
2008-10-28 13:20:00,0.5489,0.54945,0.5488,0.5491,47800000.0
2008-10-28 13:21:00,0.5491,0.5495,0.5491,0.5495,17600000.0
2008-10-28 13:22:00,0.5496,0.54985,0.54955,0.54955,55200000.0
2008-10-28 13:23:00,0.5496,0.5496,0.54955,0.5496,17200000.0
2008-10-28 13:24:00,0.5496,0.5504,0.5496,0.5501,71800000.0
2008-10-28 13:25:00,0.5501,0.5506,0.54995,0.5505,22600000.0
2008-10-28 13:26:00,0.5506,0.5506,0.5504,0.5504,96000000.0
2008-10-28 13:27:00,0.5504,0.55135,0.5504,0.55055,67700000.0
2008-10-28 13:28:00,0.5506,0.5512,0.55055,0.55095,41200000.0
2008-10-28 13:29:00,0.5508,0.551,0.55055,0.551,22400000.0
2008-10-28 13:30:00,0.551,0.5511,0.55055,0.5506,19200000.0
2008-10-28 13:31:00,0.5506,0.55085,0.55045,0.55085,34400000.0
2008-10-28 13:32:00,0.5508,0.55085,0.55055,0.5506,33000000.0
2008-10-28 13:33:00,0.55055,0.5506,0.55055,0.5506,13200000.0
2008-10-28 13:34:00,0.55055,0.5506,0.55055,0.5506,6000000.0
2008-10-28 13:35:00,0.55055,0.55135,0.5505,0.5512,14200000.0
2008-10-28 13:36:00,0.55125,0.55165,0.5509,0.5516,80600000.0
2008-10-28 13:37:00,0.55155,0.5518,0.55115,0.55175,164400000.0
2008-10-28 13:38:00,0.55175,0.55205,0.55175,0.552,25200000.0
2008-10-28 13:39:00,0.55195,0.55225,0.5516,0.55225,58800000.0
2008-10-28 13:40:00,0.5522,0.55235,0.552,0.5523,62400000.0
2008-10-28 13:41:00,0.5523,0.55315,0.5523,0.5529,100200000.0
2008-10-28 13:42:00,0.55295,0.5538,0.5529,0.5536,45800000.0
2008-10-28 13:43:00,0.5536,0.5542,0.5535,0.5542,43200000.0
2008-10-28 13:44:00,0.5542,0.5542,0.55355,0.5537,17400000.0
2008-10-28 13:45:00,0.5537,0.55485,0.5537,0.55475,140000000.0
2008-10-28 13:46:00,0.55475,0.55475,0.5546,0.5546,137400000.0
2008-10-28 13:47:00,0.5546,0.5554,0.5546,0.5552,278600000.0
2008-10-28 13:48:00,0.5552,0.5552,0.55475,0.5548,119200000.0
2008-10-28 13:49:00,0.5547,0.5548,0.5541,0.5541,74600000.0
2008-10-28 13:50:00,0.5542,0.55435,0.5541,0.5541,24800000.0
2008-10-28 13:51:00,0.55455,0.55455,0.55395,0.5541,42000000.0
2008-10-28 13:52:00,0.5541,0.5543,0.5541,0.5542,37000000.0
2008-10-28 13:53:00,0.5542,0.5543,0.55265,0.5531,101800001.0
2008-10-28 13:54:00,0.5533,0.554,0.5533,0.55385,22000000.0
2008-10-28 13:55:00,0.5538,0.5538,0.5534,0.5534,13000000.0
2008-10-28 13:56:00,0.5533,0.55355,0.5532,0.5535,42800000.0
2008-10-28 13:57:00,0.5535,0.55365,0.5535,0.5535,59200000.0
2008-10-28 13:58:00,0.5536,0.55365,0.55355,0.5536,51600000.0
2008-10-28 13:59:00,0.55355,0.55365,0.55335,0.55365,76200000.0
2008-10-28 14:00:00,0.55375,0.55375,0.5535,0.5535,9600000.0
2008-10-28 14:01:00,0.55317,0.55341,0.55311,0.55325,51600000.0
2008-10-28 14:02:00,0.5535,0.5535,0.5528,0.5528,49000000.0
2008-10-28 14:03:00,0.553,0.5533,0.553,0.5531,6400000.0
2008-10-28 14:04:00,0.5532,0.5532,0.5531,0.5531,21000000.0
2008-10-28 14:05:00,0.5531,0.5535,0.5531,0.5533,30600000.0
2008-10-28 14:06:00,0.5532,0.5532,0.5531,0.5531,7000000.0
2008-10-28 14:07:00,0.5531,0.5531,0.5531,0.5531,56800000.0
2008-10-28 14:08:00,0.5531,0.55315,0.5531,0.5531,113400000.0
2008-10-28 14:09:00,0.5531,0.55325,0.55265,0.5528,183000000.0
2008-10-28 14:10:00,0.55295,0.553,0.5528,0.5528,283000000.0
2008-10-28 14:11:00,0.5528,0.55295,0.5528,0.5529,374400000.0
2008-10-28 14:12:00,0.55285,0.5538,0.5527,0.5532,231000000.0
2008-10-28 14:13:00,0.5533,0.5533,0.5532,0.5532,11800000.0
2008-10-28 14:14:00,0.5532,0.5532,0.5532,0.5532,1200000.0
2008-10-28 14:15:00,0.5532,0.5532,0.5528,0.5529,16600000.0
2008-10-28 14:16:00,0.5529,0.5529,0.5523,0.5528,43800000.0
2008-10-28 14:17:00,0.55275,0.55285,0.55275,0.55285,9400000.0
2008-10-28 14:18:00,0.5528,0.5528,0.5528,0.5528,5000000.0
2008-10-28 14:19:00,0.5528,0.5528,0.5522,0.5523,45200000.0
2008-10-28 14:20:00,0.5523,0.5523,0.5523,0.5523,45600000.0
2008-10-28 14:21:00,0.55195,0.5523,0.55195,0.5521,25000000.0
2008-10-28 14:22:00,0.5521,0.5522,0.55155,0.5517,20400000.0
2008-10-28 14:23:00,0.5516,0.55175,0.55155,0.55175,30400000.0
2008-10-28 14:24:00,0.5518,0.5524,0.55175,0.5519,32400000.0
2008-10-28 14:25:00,0.55185,0.552,0.5518,0.5518,31000000.0
2008-10-28 14:26:00,0.55185,0.55205,0.5518,0.55205,21200000.0
2008-10-28 14:27:00,0.55195,0.5521,0.55195,0.552,16200000.0
2008-10-28 14:28:00,0.552,0.5521,0.5515,0.5517,123200000.0
2008-10-28 14:29:00,0.55185,0.552,0.5518,0.552,29200000.0
2008-10-28 14:30:00,0.5521,0.55215,0.55185,0.55215,40800000.0
2008-10-28 14:31:00,0.5523,0.5523,0.5523,0.5523,1000000.0
2008-10-28 14:32:00,0.5525,0.5525,0.55245,0.55245,6000000.0
2008-10-28 14:33:00,0.552,0.5521,0.55145,0.55165,68600000.0
2008-10-28 14:34:00,0.5516,0.55185,0.55155,0.55165,46600000.0
2008-10-28 14:35:00,0.5516,0.55175,0.55155,0.5516,29000000.0
2008-10-28 14:36:00,0.55155,0.5516,0.55155,0.5516,14400000.0
2008-10-28 14:37:00,0.5518,0.5518,0.5515,0.5516,8200000.0
2008-10-28 14:38:00,0.55155,0.55155,0.55155,0.55155,1800000.0
2008-10-28 14:39:00,0.5516,0.5516,0.55155,0.55155,2800000.0
2008-10-28 14:40:00,0.5516,0.55235,0.5516,0.5522,26000000.0
2008-10-28 14:41:00,0.55195,0.5523,0.55195,0.5522,57800000.0
2008-10-28 14:42:00,0.5522,0.5522,0.5522,0.5522,3000000.0
2008-10-28 14:43:00,0.5524,0.5524,0.5522,0.5522,8800000.0
2008-10-28 14:44:00,0.5522,0.5522,0.5522,0.5522,3000000.0
2008-10-28 14:45:00,0.5522,0.5523,0.5522,0.5523,4200000.0
2008-10-28 14:46:00,0.5525,0.5528,0.5522,0.5528,30400000.0
2008-10-28 14:47:00,0.5528,0.5531,0.5528,0.5531,7600000.0
2008-10-28 14:48:00,0.55315,0.5532,0.55315,0.5532,4000000.0
2008-10-28 14:49:00,0.5532,0.5534,0.55285,0.5533,27600000.0
2008-10-28 14:50:00,0.5532,0.5537,0.5532,0.5535,23800000.0
2008-10-28 14:51:00,0.55345,0.55345,0.5531,0.55345,7200000.0
2008-10-28 14:52:00,0.5534,0.55375,0.5531,0.5533,27800000.0
2008-10-28 14:53:00,0.55345,0.55385,0.55345,0.5536,27000000.0
2008-10-28 14:54:00,0.55365,0.5539,0.5521,0.5534,159800000.0
2008-10-28 14:55:00,0.55335,0.55395,0.5532,0.55395,39400000.0
2008-10-28 14:56:00,0.5538,0.55395,0.5536,0.55385,45800000.0
2008-10-28 14:57:00,0.55385,0.55385,0.5537,0.5538,50000000.0
2008-10-28 14:58:00,0.55385,0.55385,0.5538,0.5538,19800000.0
2008-10-28 14:59:00,0.5538,0.55385,0.5537,0.5538,34600000.0
2008-10-28 15:00:00,0.5539,0.5543,0.5538,0.5542,63800000.0
2008-10-28 15:01:00,0.5542,0.5542,0.5539,0.5539,77600000.0
2008-10-28 15:02:00,0.5539,0.5539,0.55355,0.5537,194000000.0
2008-10-28 15:03:00,0.5539,0.5539,0.5535,0.5539,15400000.0
2008-10-28 15:04:00,0.55386,0.55421,0.55383,0.55383,290400000.0
2008-10-28 15:05:00,0.554,0.554,0.55275,0.5528,339600016.0
2008-10-28 15:06:00,0.5528,0.553,0.5526,0.5527,31200000.0
2008-10-28 15:07:00,0.5527,0.5527,0.5518,0.55185,43400000.0
2008-10-28 15:08:00,0.55185,0.5519,0.55145,0.5518,25800000.0
2008-10-28 15:09:00,0.55185,0.55195,0.5518,0.5518,45200000.0
2008-10-28 15:10:00,0.5517,0.5517,0.5515,0.5516,8400000.0
2008-10-28 15:11:00,0.5516,0.5516,0.5514,0.55155,4000000.0
2008-10-28 15:12:00,0.5516,0.55165,0.5515,0.55165,8200000.0
2008-10-28 15:13:00,0.55175,0.5518,0.55175,0.5518,4000000.0
2008-10-28 15:14:00,0.5518,0.552,0.55135,0.5515,58400000.0
2008-10-28 15:15:00,0.55145,0.5524,0.5514,0.55195,79800000.0
2008-10-28 15:16:00,0.5519,0.5525,0.55185,0.5524,50600000.0
2008-10-28 15:17:00,0.5526,0.5526,0.552,0.55205,55000000.0
2008-10-28 15:18:00,0.5521,0.55265,0.5521,0.55265,18200000.0
2008-10-28 15:19:00,0.55265,0.55375,0.5523,0.55265,112400000.0
2008-10-28 15:20:00,0.5526,0.5533,0.55235,0.5532,110200000.0
2008-10-28 15:21:00,0.5532,0.5534,0.5529,0.55315,75400000.0
2008-10-28 15:22:00,0.5532,0.5532,0.5531,0.5531,3000000.0
2008-10-28 15:23:00,0.55325,0.55405,0.55325,0.554,88400000.0
2008-10-28 15:24:00,0.55395,0.554,0.5534,0.5538,13400000.0
2008-10-28 15:25:00,0.554,0.55435,0.5538,0.5539,52800000.0
2008-10-28 15:26:00,0.554,0.55425,0.554,0.5541,88800000.0
2008-10-28 15:27:00,0.5541,0.5541,0.5533,0.5536,42600000.0
2008-10-28 15:28:00,0.5537,0.5539,0.5537,0.5538,8000000.0
2008-10-28 15:29:00,0.554,0.5543,0.5539,0.5541,39800000.0
2008-10-28 15:30:00,0.5541,0.5552,0.5541,0.55505,76600000.0
2008-10-28 15:31:00,0.55505,0.5561,0.55505,0.55595,51600000.0
2008-10-28 15:32:00,0.55605,0.55605,0.55565,0.556,53600000.0
2008-10-28 15:33:00,0.55605,0.557,0.55605,0.5564,63200000.0
2008-10-28 15:34:00,0.5564,0.5564,0.55445,0.55445,180800000.0
2008-10-28 15:35:00,0.55475,0.55505,0.55365,0.5541,164000000.0
2008-10-28 15:36:00,0.5541,0.55435,0.5541,0.55435,75200000.0
2008-10-28 15:37:00,0.55435,0.55455,0.5542,0.55425,42000000.0
2008-10-28 15:38:00,0.55425,0.55445,0.5541,0.55415,44200000.0
2008-10-28 15:39:00,0.5542,0.5542,0.55355,0.5537,53000000.0
2008-10-28 15:40:00,0.5537,0.55385,0.55355,0.55355,37000000.0
2008-10-28 15:41:00,0.5536,0.5541,0.5536,0.5537,54600000.0
2008-10-28 15:42:00,0.55375,0.5543,0.55355,0.5543,44600000.0
2008-10-28 15:43:00,0.55415,0.5548,0.55415,0.5548,62000000.0
2008-10-28 15:44:00,0.5548,0.5548,0.55385,0.554,136600000.0
2008-10-28 15:45:00,0.5539,0.5543,0.5538,0.5542,101000000.0
2008-10-28 15:46:00,0.5542,0.555,0.5542,0.555,81600000.0
2008-10-28 15:47:00,0.555,0.5557,0.5549,0.55505,54000000.0
2008-10-28 15:48:00,0.5549,0.5549,0.554,0.5542,154600000.0
2008-10-28 15:49:00,0.55415,0.55495,0.5537,0.5537,86600000.0
2008-10-28 15:50:00,0.55365,0.55525,0.55365,0.5551,121400000.0
2008-10-28 15:51:00,0.5551,0.5552,0.55375,0.5544,119000000.0
2008-10-28 15:52:00,0.5543,0.5547,0.5541,0.5547,40200000.0
2008-10-28 15:53:00,0.5547,0.5547,0.55445,0.55455,15400000.0
2008-10-28 15:54:00,0.5545,0.5549,0.5545,0.5548,26000000.0
2008-10-28 15:55:00,0.5548,0.55525,0.5548,0.55515,33800000.0
2008-10-28 15:56:00,0.5552,0.5556,0.5552,0.5556,17300000.0
2008-10-28 15:57:00,0.55565,0.5569,0.5551,0.55545,155800000.0
2008-10-28 15:58:00,0.5561,0.5561,0.5549,0.55495,46000000.0
2008-10-28 15:59:00,0.5548,0.5548,0.5545,0.5545,12000000.0
2008-10-28 16:00:00,0.5545,0.5545,0.55305,0.55305,39400000.0
2008-10-28 16:01:00,0.5532,0.55445,0.5532,0.5537,57800000.0
2008-10-28 16:02:00,0.5537,0.55405,0.55305,0.55305,79800000.0
2008-10-28 16:03:00,0.5531,0.5536,0.5528,0.5533,63000000.0
2008-10-28 16:04:00,0.5532,0.55325,0.55215,0.5523,115000001.0
2008-10-28 16:05:00,0.5524,0.5524,0.5521,0.5524,15400000.0
2008-10-28 16:06:00,0.55245,0.55335,0.55245,0.55315,74000000.0
2008-10-28 16:07:00,0.5532,0.5532,0.55275,0.55275,12000000.0
2008-10-28 16:08:00,0.55275,0.5533,0.55195,0.55325,46000000.0
2008-10-28 16:09:00,0.5533,0.5533,0.55275,0.55285,15800000.0
2008-10-28 16:10:00,0.5528,0.5528,0.552,0.5521,25800000.0
2008-10-28 16:11:00,0.55215,0.5522,0.5521,0.5521,13000000.0
2008-10-28 16:12:00,0.5521,0.553,0.552,0.553,42800000.0
2008-10-28 16:13:00,0.55305,0.5541,0.55305,0.55395,35600000.0
2008-10-28 16:14:00,0.554,0.5541,0.554,0.55405,7000000.0
2008-10-28 16:15:00,0.55405,0.55405,0.55405,0.55405,2000000.0
2008-10-28 16:16:00,0.554,0.554,0.5534,0.5534,43000000.0
2008-10-28 16:17:00,0.5534,0.5534,0.5534,0.5534,21600000.0
2008-10-28 16:18:00,0.5534,0.5534,0.5519,0.553,104200000.0
2008-10-28 16:19:00,0.553,0.553,0.5525,0.5526,49200000.0
2008-10-28 16:20:00,0.5527,0.5535,0.5527,0.5535,53800000.0
2008-10-28 16:21:00,0.5533,0.5535,0.55295,0.5531,27800000.0
2008-10-28 16:22:00,0.5529,0.5529,0.55095,0.5511,171200000.0
2008-10-28 16:23:00,0.5511,0.5517,0.5511,0.55165,29000000.0
2008-10-28 16:24:00,0.5517,0.55325,0.551,0.55305,73400000.0
2008-10-28 16:25:00,0.55305,0.5531,0.55205,0.5526,43400000.0
2008-10-28 16:26:00,0.55255,0.55265,0.55255,0.55265,78800000.0
2008-10-28 16:27:00,0.5526,0.5527,0.5521,0.5523,57800000.0
2008-10-28 16:28:00,0.55235,0.55235,0.55205,0.5521,27000000.0
2008-10-28 16:29:00,0.55205,0.5521,0.55205,0.55205,7000000.0
2008-10-28 16:30:00,0.55205,0.5527,0.5519,0.5526,32800000.0
2008-10-28 16:31:00,0.55255,0.5532,0.55255,0.5532,72800000.0
2008-10-28 16:32:00,0.5532,0.55325,0.5527,0.55325,20200000.0
2008-10-28 16:33:00,0.55325,0.5533,0.553,0.5532,26800000.0
2008-10-28 16:34:00,0.5532,0.5546,0.5531,0.5546,60400000.0
2008-10-28 16:35:00,0.5546,0.5548,0.5534,0.5546,113400000.0
2008-10-28 16:36:00,0.5546,0.55465,0.5544,0.55465,47000000.0
2008-10-28 16:37:00,0.55465,0.55485,0.5539,0.554,66400000.0
2008-10-28 16:38:00,0.554,0.554,0.55325,0.5534,35000000.0
2008-10-28 16:39:00,0.5534,0.55345,0.5534,0.5534,19200000.0
2008-10-28 16:40:00,0.55345,0.55345,0.553,0.5531,33200000.0
2008-10-28 16:41:00,0.553,0.553,0.5528,0.5528,19400000.0
2008-10-28 16:42:00,0.5528,0.5528,0.5522,0.5522,10000000.0
2008-10-28 16:43:00,0.55215,0.5525,0.5516,0.5516,113000000.0
2008-10-28 16:44:00,0.5516,0.5518,0.5514,0.5516,74000000.0
2008-10-28 16:45:00,0.5516,0.5516,0.5516,0.5516,24000000.0
2008-10-28 16:46:00,0.5516,0.55175,0.5516,0.5516,71600000.0
2008-10-28 16:47:00,0.5516,0.5519,0.5516,0.5516,282400000.0
2008-10-28 16:48:00,0.5516,0.5525,0.5511,0.5522,216200000.0
2008-10-28 16:49:00,0.5522,0.55245,0.5519,0.5523,102600000.0
2008-10-28 16:50:00,0.5521,0.55215,0.55195,0.55205,24800000.0
2008-10-28 16:51:00,0.5521,0.5526,0.55205,0.5521,129000000.0
2008-10-28 16:52:00,0.5522,0.5526,0.5522,0.5526,52600000.0
2008-10-28 16:53:00,0.55255,0.55255,0.5521,0.5522,15000000.0
2008-10-28 16:54:00,0.5522,0.5522,0.5522,0.5522,12000000.0
2008-10-28 16:55:00,0.5521,0.5522,0.55085,0.55105,134600000.0
2008-10-28 16:56:00,0.551,0.5513,0.55045,0.5506,175000000.0
2008-10-28 16:57:00,0.55075,0.55125,0.55045,0.5507,50800000.0
2008-10-28 16:58:00,0.55065,0.55065,0.5501,0.5501,15200000.0
2008-10-28 16:59:00,0.5501,0.5501,0.5492,0.5493,70200000.0
2008-10-28 17:00:00,0.5493,0.5495,0.5493,0.5493,23200000.0
2008-10-28 17:01:00,0.5493,0.5493,0.549,0.549,49800000.0
2008-10-28 17:02:00,0.549,0.54975,0.54865,0.5495,79700000.0
2008-10-28 17:03:00,0.5495,0.5495,0.5488,0.5493,245500000.0
2008-10-28 17:04:00,0.5493,0.5494,0.549,0.54915,61800000.0
2008-10-28 17:05:00,0.5492,0.54965,0.54905,0.54935,57700000.0
2008-10-28 17:06:00,0.5494,0.5494,0.54895,0.5491,13800000.0
2008-10-28 17:07:00,0.5491,0.5492,0.54905,0.5491,9200000.0
2008-10-28 17:08:00,0.5491,0.5493,0.5485,0.5485,22800000.0
2008-10-28 17:09:00,0.5486,0.54885,0.5486,0.54885,34800000.0
2008-10-28 17:10:00,0.54885,0.549,0.5488,0.5489,21800000.0
2008-10-28 17:11:00,0.5489,0.549,0.54875,0.5489,25000000.0
2008-10-28 17:12:00,0.54895,0.5492,0.5485,0.5485,36400000.0
2008-10-28 17:13:00,0.5485,0.5487,0.5484,0.5485,18200000.0
2008-10-28 17:14:00,0.5486,0.54955,0.5486,0.54955,45000000.0
2008-10-28 17:15:00,0.5495,0.54995,0.5495,0.5498,41000000.0
2008-10-28 17:16:00,0.5496,0.5496,0.5496,0.5496,10600000.0
2008-10-28 17:17:00,0.5496,0.54965,0.5496,0.54965,3800000.0
2008-10-28 17:18:00,0.5496,0.5516,0.5496,0.5516,131000000.0
2008-10-28 17:19:00,0.5515,0.5515,0.5497,0.55,194400000.0
2008-10-28 17:20:00,0.5502,0.5506,0.55,0.5503,37400000.0
2008-10-28 17:21:00,0.5503,0.5503,0.54965,0.54965,68200000.0
2008-10-28 17:22:00,0.5497,0.5498,0.5497,0.5498,5600000.0
2008-10-28 17:23:00,0.5498,0.55,0.5498,0.55,19000000.0
2008-10-28 17:24:00,0.54995,0.55,0.5498,0.54985,16400000.0
2008-10-28 17:25:00,0.54985,0.55005,0.5498,0.5499,34400000.0
2008-10-28 17:26:00,0.5499,0.5499,0.5498,0.5498,13600000.0
2008-10-28 17:27:00,0.54985,0.5508,0.54985,0.5508,38000000.0
2008-10-28 17:28:00,0.55095,0.55095,0.5501,0.5502,117999999.0
2008-10-28 17:29:00,0.5502,0.55055,0.5502,0.55055,9200000.0
2008-10-28 17:30:00,0.5505,0.5507,0.5499,0.5506,36600000.0
2008-10-28 17:31:00,0.5506,0.5513,0.5506,0.5511,65600000.0
2008-10-28 17:32:00,0.55115,0.55125,0.551,0.5511,76800000.0
2008-10-28 17:33:00,0.5512,0.55195,0.551,0.55165,29000000.0
2008-10-28 17:34:00,0.5517,0.5525,0.5517,0.5525,12000000.0
2008-10-28 17:35:00,0.5525,0.5538,0.5523,0.55345,301400000.0
2008-10-28 17:36:00,0.5536,0.5537,0.5524,0.5524,154400000.0
2008-10-28 17:37:00,0.5524,0.5525,0.55175,0.55225,99000000.0
2008-10-28 17:38:00,0.5522,0.5523,0.5518,0.5518,68600000.0
2008-10-28 17:39:00,0.5518,0.55285,0.5518,0.5526,110000000.0
2008-10-28 17:40:00,0.5525,0.55285,0.55155,0.552,584000000.0
2008-10-28 17:41:00,0.5521,0.5521,0.5506,0.5512,199800000.0
2008-10-28 17:42:00,0.55055,0.55125,0.5503,0.5507,112400000.0
2008-10-28 17:43:00,0.5507,0.551,0.5506,0.551,33000000.0
2008-10-28 17:44:00,0.5509,0.5509,0.55,0.5501,121400000.0
2008-10-28 17:45:00,0.5501,0.5504,0.5501,0.5501,118400000.0
2008-10-28 17:46:00,0.5501,0.5501,0.5501,0.5501,46200000.0
2008-10-28 17:47:00,0.5501,0.5501,0.5501,0.5501,2400000.0
2008-10-28 17:48:00,0.5501,0.5501,0.5487,0.54885,43200000.0
2008-10-28 17:49:00,0.5487,0.54975,0.5483,0.54865,125000000.0
2008-10-28 17:50:00,0.5486,0.54885,0.54825,0.5486,102000000.0
2008-10-28 17:51:00,0.5487,0.5489,0.5487,0.5489,8000000.0
2008-10-28 17:52:00,0.54885,0.54885,0.54885,0.54885,21000000.0
2008-10-28 17:53:00,0.54885,0.5491,0.54885,0.5489,26600000.0
2008-10-28 17:54:00,0.5489,0.5491,0.5489,0.5491,27200000.0
2008-10-28 17:55:00,0.5491,0.5496,0.5491,0.5496,33800000.0
2008-10-28 17:56:00,0.5496,0.54965,0.5495,0.5495,8200000.0
2008-10-28 17:57:00,0.5494,0.5494,0.5494,0.5494,389400001.0
2008-10-28 17:58:00,0.5495,0.5513,0.5495,0.5513,51600000.0
2008-10-28 17:59:00,0.5515,0.5525,0.5504,0.55245,103200000.0
2008-10-28 18:00:00,0.55245,0.5525,0.5516,0.5517,53800000.0
2008-10-28 18:01:00,0.55175,0.552,0.55165,0.55195,27000000.0
2008-10-28 18:02:00,0.552,0.5526,0.552,0.5526,92600000.0
2008-10-28 18:03:00,0.5527,0.55335,0.5525,0.553,51600000.0
2008-10-28 18:04:00,0.553,0.553,0.5518,0.5518,52400000.0
2008-10-28 18:05:00,0.5521,0.55245,0.551,0.55245,69600000.0
2008-10-28 18:06:00,0.5524,0.55265,0.55225,0.55245,43600000.0
2008-10-28 18:07:00,0.5524,0.55245,0.5522,0.55235,12200000.0
2008-10-28 18:08:00,0.55235,0.55245,0.5512,0.55135,50200000.0
2008-10-28 18:09:00,0.5513,0.55195,0.5507,0.551,80000000.0
2008-10-28 18:10:00,0.5511,0.5528,0.5511,0.5528,96800000.0
2008-10-28 18:11:00,0.5528,0.55485,0.55225,0.5547,105500000.0
2008-10-28 18:12:00,0.5547,0.5547,0.55385,0.554,65200000.0
2008-10-28 18:13:00,0.554,0.554,0.5521,0.5526,177400000.0
2008-10-28 18:14:00,0.5526,0.55265,0.5526,0.5526,202000000.0
2008-10-28 18:15:00,0.5526,0.55405,0.5526,0.5539,92400000.0
2008-10-28 18:16:00,0.5539,0.5541,0.55385,0.55385,34600000.0
2008-10-28 18:17:00,0.55385,0.554,0.5536,0.5539,45800000.0
2008-10-28 18:18:00,0.55395,0.55415,0.55335,0.55335,49800000.0
2008-10-28 18:19:00,0.5522,0.5546,0.5522,0.5546,68200000.0
2008-10-28 18:20:00,0.5546,0.5546,0.5532,0.5532,122400000.0
2008-10-28 18:21:00,0.5532,0.5532,0.5523,0.5528,249400000.0
2008-10-28 18:22:00,0.5531,0.5531,0.5528,0.5529,24200000.0
2008-10-28 18:23:00,0.55305,0.5531,0.55205,0.55205,92000000.0
2008-10-28 18:24:00,0.552,0.5522,0.5519,0.5519,11800000.0
2008-10-28 18:25:00,0.55185,0.5523,0.55175,0.5521,24500000.0
2008-10-28 18:26:00,0.5521,0.5525,0.55165,0.5521,51500000.0
2008-10-28 18:27:00,0.55225,0.5524,0.5521,0.5522,32400000.0
2008-10-28 18:28:00,0.5522,0.5522,0.55165,0.5518,6300000.0
2008-10-28 18:29:00,0.5518,0.5518,0.5507,0.5509,43200000.0
2008-10-28 18:30:00,0.551,0.5515,0.5508,0.5515,18800000.0
2008-10-28 18:31:00,0.5515,0.55255,0.5515,0.5519,36600000.0
2008-10-28 18:32:00,0.5519,0.55195,0.5517,0.5518,22600000.0
2008-10-28 18:33:00,0.5518,0.5518,0.5514,0.55175,28000000.0
2008-10-28 18:34:00,0.5521,0.5521,0.55165,0.55185,55800000.0
2008-10-28 18:35:00,0.552,0.5524,0.55195,0.55215,87400000.0
2008-10-28 18:36:00,0.5521,0.5529,0.5521,0.55255,87400000.0
2008-10-28 18:37:00,0.55255,0.5531,0.5525,0.5531,28200000.0
2008-10-28 18:38:00,0.553,0.5536,0.5526,0.5531,44800000.0
2008-10-28 18:39:00,0.5531,0.5534,0.5531,0.5532,21000000.0
2008-10-28 18:40:00,0.5532,0.55355,0.5522,0.5522,40400000.0
2008-10-28 18:41:00,0.5525,0.5526,0.5523,0.55235,53000000.0
2008-10-28 18:42:00,0.5524,0.5537,0.5524,0.5537,43800000.0
2008-10-28 18:43:00,0.55365,0.5539,0.5535,0.55365,80000000.0
2008-10-28 18:44:00,0.55355,0.5537,0.5535,0.5535,50800000.0
2008-10-28 18:45:00,0.55355,0.5537,0.55355,0.55355,6600000.0
2008-10-28 18:46:00,0.55355,0.554,0.55355,0.55395,13800000.0
2008-10-28 18:47:00,0.554,0.5545,0.553,0.5535,74000000.0
2008-10-28 18:48:00,0.55355,0.5538,0.55355,0.5538,30000000.0
2008-10-28 18:49:00,0.5538,0.5538,0.5538,0.5538,2000000.0
2008-10-28 18:50:00,0.5538,0.5538,0.55355,0.55355,27600000.0
2008-10-28 18:51:00,0.55355,0.55355,0.5526,0.5528,113400000.0
2008-10-28 18:52:00,0.5527,0.5527,0.55205,0.55255,28200000.0
2008-10-28 18:53:00,0.55255,0.55305,0.55255,0.553,33400000.0
2008-10-28 18:54:00,0.55295,0.553,0.55285,0.553,18200000.0
2008-10-28 18:55:00,0.5531,0.5531,0.55185,0.5519,40400000.0
2008-10-28 18:56:00,0.5522,0.5522,0.55115,0.5516,115800000.0
2008-10-28 18:57:00,0.55175,0.55185,0.5515,0.5516,31400000.0
2008-10-28 18:58:00,0.5516,0.552,0.551,0.5516,64000000.0
2008-10-28 18:59:00,0.55155,0.55175,0.5515,0.55155,37200000.0
2008-10-28 19:00:00,0.5515,0.5516,0.551,0.5516,50000000.0
2008-10-28 19:01:00,0.55155,0.5518,0.55105,0.55135,47600000.0
2008-10-28 19:02:00,0.5515,0.5515,0.5512,0.5512,35200000.0
2008-10-28 19:03:00,0.5512,0.5514,0.551,0.551,75600000.0
2008-10-28 19:04:00,0.55105,0.55155,0.5508,0.5515,53600000.0
2008-10-28 19:05:00,0.55155,0.5518,0.5513,0.5514,56400000.0
2008-10-28 19:06:00,0.5515,0.55195,0.5514,0.5516,62200000.0
2008-10-28 19:07:00,0.5514,0.55185,0.55105,0.55155,97400000.0
2008-10-28 19:08:00,0.5516,0.5521,0.5515,0.5518,35300000.0
2008-10-28 19:09:00,0.5516,0.55205,0.5516,0.552,15700000.0
2008-10-28 19:10:00,0.55205,0.5522,0.5516,0.5516,39200000.0
2008-10-28 19:11:00,0.5517,0.5517,0.5517,0.5517,8700000.0
2008-10-28 19:12:00,0.5517,0.5519,0.5517,0.55175,21000000.0
2008-10-28 19:13:00,0.5519,0.55235,0.55175,0.55235,22100000.0
2008-10-28 19:14:00,0.55225,0.55285,0.5519,0.5528,65900000.0
2008-10-28 19:15:00,0.5531,0.5533,0.55295,0.5532,21800000.0
2008-10-28 19:16:00,0.55325,0.5533,0.5526,0.5526,48000000.0
2008-10-28 19:17:00,0.55275,0.5528,0.5525,0.5525,4000000.0
2008-10-28 19:18:00,0.5525,0.55255,0.5525,0.5525,3000000.0
2008-10-28 19:19:00,0.5525,0.5525,0.552,0.55225,7600000.0
2008-10-28 19:20:00,0.5523,0.55235,0.55135,0.55185,23800000.0
2008-10-28 19:21:00,0.55185,0.55185,0.5514,0.55175,41000000.0
2008-10-28 19:22:00,0.5517,0.55175,0.5515,0.5516,19400000.0
2008-10-28 19:23:00,0.5516,0.552,0.5516,0.552,16700000.0
2008-10-28 19:24:00,0.55205,0.5522,0.5515,0.55165,15000000.0
2008-10-28 19:25:00,0.55165,0.5517,0.55165,0.55165,7600000.0
2008-10-28 19:26:00,0.5517,0.5523,0.5516,0.5523,22400000.0
2008-10-28 19:27:00,0.5523,0.5523,0.5522,0.5522,19800000.0
2008-10-28 19:28:00,0.5523,0.5523,0.5523,0.5523,6000000.0
2008-10-28 19:29:00,0.55175,0.5519,0.55175,0.5519,7200000.0
2008-10-28 19:30:00,0.55195,0.5527,0.55195,0.5527,22600000.0
2008-10-28 19:31:00,0.5527,0.5537,0.5527,0.5536,49800000.0
2008-10-28 19:32:00,0.55357,0.55357,0.55324,0.55324,32400000.0
2008-10-28 19:33:00,0.55335,0.55375,0.55299,0.55375,18300000.0
2008-10-28 19:34:00,0.5536,0.5539,0.5535,0.5538,48800000.0
2008-10-28 19:35:00,0.5537,0.55385,0.5537,0.55385,7200000.0
2008-10-28 19:36:00,0.5537,0.5537,0.55345,0.55345,19000000.0
2008-10-28 19:37:00,0.55345,0.5535,0.55345,0.5535,6000000.0
2008-10-28 19:38:00,0.5535,0.5535,0.5526,0.5526,48400000.0
2008-10-28 19:39:00,0.55155,0.55225,0.5513,0.55195,73800000.0
2008-10-28 19:40:00,0.55215,0.5525,0.55175,0.55205,33200000.0
2008-10-28 19:41:00,0.55225,0.55225,0.552,0.552,6200000.0
2008-10-28 19:42:00,0.55195,0.55205,0.55125,0.5514,39400000.0
2008-10-28 19:43:00,0.5514,0.5514,0.54985,0.54985,72000003.0
2008-10-28 19:44:00,0.54995,0.5501,0.54995,0.5501,6800000.0
2008-10-28 19:45:00,0.5502,0.5502,0.5501,0.5501,6000000.0
2008-10-28 19:46:00,0.5501,0.5501,0.55,0.55,7200000.0
2008-10-28 19:47:00,0.55,0.5514,0.55,0.5513,33400000.0
2008-10-28 19:48:00,0.5512,0.5514,0.5512,0.5514,11000000.0
2008-10-28 19:49:00,0.5513,0.5513,0.5513,0.5513,1000000.0
2008-10-28 19:50:00,0.5513,0.5514,0.5513,0.5514,3000000.0
2008-10-28 19:51:00,0.5514,0.5514,0.5506,0.55105,11200000.0
2008-10-28 19:52:00,0.5511,0.5511,0.5511,0.5511,5200000.0
2008-10-28 19:53:00,0.5511,0.5513,0.5511,0.5513,2000000.0
2008-10-28 19:54:00,0.5512,0.5514,0.5512,0.5513,6200000.0
2008-10-28 19:55:00,0.55125,0.5513,0.54995,0.54995,23600000.0
2008-10-28 19:56:00,0.5503,0.5503,0.5503,0.5503,2000000.0
2008-10-28 19:57:00,0.5502,0.55085,0.5502,0.55085,9000000.0
2008-10-28 19:58:00,0.55085,0.55085,0.5508,0.5508,7000000.0
2008-10-28 19:59:00,0.5508,0.55105,0.5508,0.55105,8200000.0
2008-10-28 20:00:00,0.55095,0.55125,0.55095,0.55125,4200000.0
2008-10-28 20:01:00,0.551,0.55135,0.551,0.551,5200000.0
2008-10-28 20:02:00,0.55105,0.5515,0.55105,0.5515,16800000.0
2008-10-28 20:03:00,0.55145,0.55145,0.55145,0.55145,8400000.0
2008-10-28 20:04:00,0.55145,0.55145,0.55145,0.55145,4200000.0
2008-10-28 20:05:00,0.55135,0.55235,0.55135,0.5521,63000000.0
2008-10-28 20:06:00,0.55225,0.55265,0.55225,0.55245,28400000.0
2008-10-28 20:07:00,0.5525,0.5525,0.55245,0.55245,6600000.0
2008-10-28 20:08:00,0.5524,0.5524,0.5524,0.5524,5600000.0
2008-10-28 20:09:00,0.55235,0.55235,0.55235,0.55235,1000000.0
2008-10-28 20:10:00,0.55202,0.55218,0.55197,0.55202,32800000.0
2008-10-28 20:11:00,0.5523,0.5525,0.5523,0.55245,21800000.0
2008-10-28 20:12:00,0.5525,0.5531,0.5525,0.5531,32200000.0
2008-10-28 20:13:00,0.5531,0.5532,0.5531,0.5532,9400000.0
2008-10-28 20:14:00,0.5534,0.554,0.5533,0.5533,30000000.0
2008-10-28 20:15:00,0.55385,0.55445,0.55385,0.554,11600000.0
2008-10-28 20:16:00,0.5543,0.5553,0.5543,0.5553,44000000.0
2008-10-28 20:17:00,0.5552,0.5559,0.55415,0.5556,77000000.0
2008-10-28 20:18:00,0.5556,0.5556,0.55485,0.55485,13000000.0
2008-10-28 20:19:00,0.555,0.55545,0.555,0.555,8200000.0
2008-10-28 20:20:00,0.5551,0.5551,0.5543,0.5551,36800000.0
2008-10-28 20:21:00,0.5552,0.5553,0.5551,0.5551,19200000.0
2008-10-28 20:22:00,0.5552,0.55535,0.5552,0.55525,8200000.0
2008-10-28 20:23:00,0.55525,0.5557,0.55505,0.5553,18200000.0
2008-10-28 20:24:00,0.5553,0.5563,0.5553,0.55585,18200000.0
2008-10-28 20:25:00,0.5559,0.5559,0.5556,0.5557,65800000.0
2008-10-28 20:26:00,0.5558,0.5559,0.5557,0.55585,66600000.0
2008-10-28 20:27:00,0.5559,0.5566,0.5559,0.5565,44600000.0
2008-10-28 20:28:00,0.5565,0.5565,0.5565,0.5565,3300000.0
2008-10-28 20:29:00,0.55645,0.5565,0.5557,0.5559,18300000.0
2008-10-28 20:30:00,0.55595,0.55605,0.55585,0.5559,21400000.0
2008-10-28 20:31:00,0.55595,0.5566,0.5559,0.5566,14200000.0
2008-10-28 20:32:00,0.5568,0.5577,0.5568,0.5577,28000000.0
2008-10-28 20:33:00,0.5577,0.55775,0.5577,0.55775,3400000.0
2008-10-28 20:34:00,0.5574,0.55755,0.55735,0.5575,45800000.0
2008-10-28 20:35:00,0.5575,0.5575,0.5574,0.5574,15400000.0
2008-10-28 20:36:00,0.5567,0.557,0.5563,0.55675,29000000.0
2008-10-28 20:37:00,0.5567,0.55695,0.55655,0.55695,13800000.0
2008-10-28 20:38:00,0.55695,0.55705,0.55695,0.55705,3000000.0
2008-10-28 20:39:00,0.55705,0.55735,0.55675,0.55735,15000000.0
2008-10-28 20:40:00,0.5574,0.55785,0.5574,0.5576,10200000.0
2008-10-28 20:41:00,0.5576,0.5577,0.557,0.55715,16200000.0
2008-10-28 20:42:00,0.55735,0.55785,0.557,0.55705,14000000.0
2008-10-28 20:43:00,0.55755,0.55785,0.55705,0.55725,29800000.0
2008-10-28 20:44:00,0.55725,0.559,0.55725,0.5583,55800000.0
2008-10-28 20:45:00,0.55835,0.5587,0.55825,0.55835,28200000.0
2008-10-28 20:46:00,0.5583,0.55955,0.55825,0.55835,58200000.0
2008-10-28 20:47:00,0.5587,0.5589,0.5581,0.5581,14000000.0
2008-10-28 20:48:00,0.5581,0.5584,0.5581,0.55825,15200000.0
2008-10-28 20:49:00,0.5583,0.55835,0.5583,0.55835,2000000.0
2008-10-28 20:50:00,0.55835,0.55985,0.55835,0.55985,18200000.0
2008-10-28 20:51:00,0.5598,0.5598,0.55845,0.5588,20600000.0
2008-10-28 20:52:00,0.559,0.5595,0.55875,0.5595,19400000.0
2008-10-28 20:53:00,0.5595,0.55965,0.5595,0.5596,10000000.0
2008-10-28 20:54:00,0.5596,0.5601,0.5591,0.5601,23000000.0
2008-10-28 20:55:00,0.5602,0.5612,0.56005,0.56085,57200000.0
2008-10-28 20:56:00,0.56085,0.56105,0.56005,0.5601,24200000.0
2008-10-28 20:57:00,0.5601,0.56045,0.5599,0.56035,24200000.0
2008-10-28 20:58:00,0.56035,0.5611,0.55985,0.5604,34400000.0
2008-10-28 20:59:00,0.56055,0.56125,0.5603,0.56035,27200000.0
2008-10-28 21:00:00,0.56075,0.5611,0.5595,0.56045,62600000.0
2008-10-28 21:01:00,0.56055,0.5614,0.5592,0.56055,61200000.0
2008-10-28 21:02:00,0.56055,0.56055,0.5589,0.5594,30800000.0
2008-10-28 21:03:00,0.55955,0.5596,0.5588,0.5596,60400001.0
2008-10-28 21:04:00,0.5597,0.5597,0.55885,0.5597,43800000.0
2008-10-28 21:05:00,0.5601,0.5601,0.55915,0.55985,23000000.0
2008-10-28 21:06:00,0.5599,0.5599,0.55885,0.559,54000000.0
2008-10-28 21:07:00,0.5594,0.56035,0.5592,0.5592,40000000.0
2008-10-28 21:08:00,0.5594,0.5594,0.5591,0.5591,32200000.0
2008-10-28 21:09:00,0.5593,0.5593,0.5591,0.5593,12600000.0
2008-10-28 21:10:00,0.5589,0.55935,0.5589,0.55935,41800002.0
2008-10-28 21:11:00,0.55955,0.5596,0.55955,0.5596,3000000.0
2008-10-28 21:12:00,0.5596,0.5598,0.5596,0.5597,5000000.0
2008-10-28 21:13:00,0.5599,0.5607,0.5599,0.5607,8400000.0
2008-10-28 21:14:00,0.56115,0.5613,0.5606,0.5606,8600000.0
2008-10-28 21:15:00,0.56075,0.56145,0.5605,0.5613,26800000.0
2008-10-28 21:16:00,0.5613,0.5613,0.5613,0.5613,1000000.0
2008-10-28 21:17:00,0.5614,0.56195,0.5614,0.56195,8000000.0
2008-10-28 21:18:00,0.56195,0.56295,0.5608,0.56195,59200000.0
2008-10-28 21:19:00,0.56195,0.56195,0.56195,0.56195,1000000.0
2008-10-28 21:20:00,0.5622,0.56345,0.56205,0.56345,39400000.0
2008-10-28 21:21:00,0.56375,0.5648,0.5636,0.56445,31800000.0
2008-10-28 21:22:00,0.56445,0.56445,0.5629,0.5632,25800000.0
2008-10-28 21:23:00,0.5629,0.5639,0.56265,0.56325,87800002.0
2008-10-28 21:24:00,0.56325,0.5636,0.56285,0.5636,51000000.0
2008-10-28 21:25:00,0.5634,0.56455,0.5634,0.56345,61000000.0
2008-10-28 21:26:00,0.5641,0.5642,0.56135,0.5629,203600000.0
2008-10-28 21:27:00,0.5629,0.56315,0.561,0.5619,303200000.0
2008-10-28 21:28:00,0.5617,0.5619,0.56115,0.56165,76600000.0
2008-10-28 21:29:00,0.5615,0.5616,0.5611,0.5614,157800000.0
2008-10-28 21:30:00,0.56155,0.5626,0.56155,0.5626,27200000.0
2008-10-28 21:31:00,0.56265,0.56265,0.5611,0.56195,59000000.0
2008-10-28 21:32:00,0.562,0.562,0.5613,0.56165,11000000.0
2008-10-28 21:33:00,0.5616,0.56165,0.56145,0.56145,7000000.0
2008-10-28 21:34:00,0.56145,0.5618,0.56145,0.5618,6000000.0
2008-10-28 21:35:00,0.56195,0.56195,0.56165,0.5618,42800000.0
2008-10-28 21:36:00,0.562,0.562,0.56135,0.56135,76200001.0
2008-10-28 21:37:00,0.56165,0.5634,0.56165,0.56245,63400000.0
2008-10-28 21:38:00,0.5626,0.56315,0.5625,0.5625,177600000.0
2008-10-28 21:39:00,0.56265,0.56335,0.56265,0.56295,42400000.0
2008-10-28 21:40:00,0.5631,0.56365,0.56245,0.56265,102400000.0
2008-10-28 21:41:00,0.5629,0.56355,0.56235,0.56235,110200000.0
2008-10-28 21:42:00,0.5626,0.56295,0.5626,0.56295,6000000.0
2008-10-28 21:43:00,0.56295,0.56315,0.56235,0.56255,85200000.0
2008-10-28 21:44:00,0.56245,0.56245,0.56245,0.56245,12600000.0
2008-10-28 21:45:00,0.56245,0.56305,0.56245,0.56305,39600000.0
2008-10-28 21:46:00,0.5633,0.5635,0.5623,0.5626,39000000.0
2008-10-28 21:47:00,0.5629,0.56315,0.5627,0.5629,14400000.0
2008-10-28 21:48:00,0.56246,0.56255,0.56235,0.56246,9600000.0
2008-10-28 21:49:00,0.5628,0.56295,0.56275,0.5629,54000000.0
2008-10-28 21:50:00,0.56285,0.56315,0.56275,0.5629,65000000.0
2008-10-28 21:51:00,0.5629,0.5629,0.5629,0.5629,5000000.0
2008-10-28 21:52:00,0.56305,0.5632,0.56105,0.56115,83000000.0
2008-10-28 21:53:00,0.56105,0.5619,0.56085,0.5617,261400000.0
2008-10-28 21:54:00,0.56185,0.56205,0.5617,0.56205,28000000.0
2008-10-28 21:55:00,0.56215,0.563,0.56205,0.56225,84000000.0
2008-10-28 21:56:00,0.56195,0.56355,0.56195,0.5634,172000000.0
2008-10-28 21:57:00,0.5635,0.56395,0.5634,0.56395,196200000.0
2008-10-28 21:58:00,0.5642,0.56515,0.56395,0.56475,133800000.0
2008-10-28 21:59:00,0.56465,0.5665,0.56465,0.566,123200000.0
2008-10-28 22:00:00,0.56615,0.5677,0.5657,0.5659,241800000.0
2008-10-28 22:01:00,0.56635,0.56695,0.5657,0.5665,121200000.0
2008-10-28 22:02:00,0.5659,0.5659,0.5655,0.5655,28200000.0
2008-10-28 22:03:00,0.56575,0.56575,0.56555,0.56555,16000000.0
2008-10-28 22:04:00,0.56555,0.5657,0.5655,0.5657,26000000.0
2008-10-28 22:05:00,0.56575,0.5658,0.56535,0.56535,18200000.0
2008-10-28 22:06:00,0.5658,0.5658,0.5653,0.56555,21800000.0
2008-10-28 22:07:00,0.5656,0.5658,0.5654,0.56545,79000000.0
2008-10-28 22:08:00,0.5655,0.56555,0.56535,0.56555,25000000.0
2008-10-28 22:09:00,0.5657,0.5659,0.5657,0.5659,3000000.0
2008-10-28 22:10:00,0.5659,0.56595,0.56545,0.56565,277400000.0
2008-10-28 22:11:00,0.56565,0.56625,0.56565,0.5661,22400000.0
2008-10-28 22:12:00,0.56615,0.5663,0.5658,0.5658,40600000.0
2008-10-28 22:13:00,0.56615,0.5663,0.56575,0.5663,41400000.0
2008-10-28 22:14:00,0.5664,0.5664,0.5641,0.5655,78800000.0
2008-10-28 22:15:00,0.56573,0.56573,0.56508,0.56549,8000000.0
2008-10-28 22:16:00,0.5658,0.5659,0.5658,0.56585,4200000.0
2008-10-28 22:17:00,0.5659,0.5659,0.5659,0.5659,1000000.0
2008-10-28 22:18:00,0.5659,0.5659,0.56575,0.5658,6600000.0
2008-10-28 22:19:00,0.5658,0.5658,0.5649,0.56535,28000000.0
2008-10-28 22:20:00,0.5655,0.5657,0.5655,0.5657,4000000.0
2008-10-28 22:21:00,0.5655,0.5655,0.5653,0.5653,7000000.0
2008-10-28 22:22:00,0.5653,0.5653,0.5642,0.5652,81200000.0
2008-10-28 22:23:00,0.5652,0.5652,0.56405,0.56475,127000000.0
2008-10-28 22:24:00,0.56475,0.56485,0.56445,0.56485,22200000.0
2008-10-28 22:25:00,0.56495,0.56495,0.5637,0.5637,153800000.0
2008-10-28 22:26:00,0.5638,0.5638,0.56325,0.56325,48000000.0
2008-10-28 22:27:00,0.5636,0.56535,0.5636,0.5652,86600000.0
2008-10-28 22:28:00,0.5653,0.5653,0.56405,0.5643,51000000.0
2008-10-28 22:29:00,0.56425,0.56445,0.56425,0.56445,84400000.0
2008-10-28 22:30:00,0.5644,0.5644,0.56435,0.56435,24000000.0
2008-10-28 22:31:00,0.56435,0.56435,0.56425,0.56425,24000000.0
2008-10-28 22:32:00,0.5642,0.5642,0.56415,0.56415,36000000.0
2008-10-28 22:33:00,0.56465,0.5652,0.564,0.5645,55800000.0
2008-10-28 22:34:00,0.5645,0.5652,0.56405,0.56435,84400000.0
2008-10-28 22:35:00,0.565,0.5652,0.56435,0.56435,19000000.0
2008-10-28 22:36:00,0.56465,0.5653,0.56465,0.5653,6000000.0
2008-10-28 22:37:00,0.56525,0.56535,0.565,0.5653,19600000.0
2008-10-28 22:38:00,0.5653,0.5653,0.5649,0.5649,3200000.0
2008-10-28 22:39:00,0.5653,0.56545,0.5653,0.56545,5600000.0
2008-10-28 22:40:00,0.5654,0.5657,0.5654,0.5657,29200000.0
2008-10-28 22:41:00,0.5656,0.5661,0.5656,0.5661,10400000.0
2008-10-28 22:42:00,0.56605,0.5661,0.56565,0.5659,41200000.0
2008-10-28 22:43:00,0.5659,0.5659,0.56545,0.5657,26000000.0
2008-10-28 22:44:00,0.56595,0.5661,0.56595,0.5661,4000000.0
2008-10-28 22:45:00,0.5661,0.56645,0.5655,0.56595,67200001.0
2008-10-28 22:46:00,0.56605,0.56635,0.56575,0.56595,37800000.0
2008-10-28 22:47:00,0.56595,0.566,0.5658,0.5658,15000000.0
2008-10-28 22:48:00,0.5658,0.56595,0.5657,0.56595,20000000.0
2008-10-28 22:49:00,0.56595,0.56595,0.56575,0.56585,7000000.0
2008-10-28 22:50:00,0.56585,0.56585,0.56515,0.56535,16000000.0
2008-10-28 22:51:00,0.56535,0.56545,0.56325,0.564,92800000.0
2008-10-28 22:52:00,0.564,0.564,0.564,0.564,10200000.0
2008-10-28 22:53:00,0.564,0.56405,0.564,0.56405,12500000.0
2008-10-28 22:54:00,0.56405,0.56485,0.564,0.56485,25500000.0
2008-10-28 22:55:00,0.5649,0.56495,0.5649,0.56495,16000000.0
2008-10-28 22:56:00,0.56495,0.5655,0.5648,0.5655,16000000.0
2008-10-28 22:57:00,0.5656,0.56585,0.5647,0.5648,50600000.0
2008-10-28 22:58:00,0.5648,0.5648,0.5648,0.5648,2000000.0
2008-10-28 22:59:00,0.5648,0.5648,0.56375,0.5639,17000000.0
2008-10-28 23:00:00,0.56375,0.56375,0.56375,0.56375,5000000.0
2008-10-28 23:01:00,0.56375,0.56375,0.56375,0.56375,3000000.0
2008-10-28 23:02:00,0.5644,0.56465,0.5644,0.56465,4000000.0
2008-10-28 23:03:00,0.5646,0.5646,0.5646,0.5646,1000000.0
2008-10-28 23:04:00,0.56495,0.56525,0.5645,0.5651,37000000.0
2008-10-28 23:05:00,0.5653,0.5653,0.5651,0.5651,7000000.0
2008-10-28 23:06:00,0.5653,0.5654,0.565,0.5651,35600000.0
2008-10-28 23:07:00,0.56525,0.5658,0.56515,0.5653,21000000.0
2008-10-28 23:08:00,0.5653,0.56635,0.5653,0.56625,43600000.0
2008-10-28 23:09:00,0.5662,0.5669,0.5661,0.5667,34800000.0
2008-10-28 23:10:00,0.5668,0.5673,0.5668,0.56685,13200000.0
2008-10-28 23:11:00,0.56695,0.5675,0.56695,0.5675,9400000.0
2008-10-28 23:12:00,0.5675,0.5685,0.5675,0.56815,22000000.0
2008-10-28 23:13:00,0.5691,0.5691,0.56805,0.5684,25400000.0
2008-10-28 23:14:00,0.5685,0.56905,0.56845,0.5686,26800000.0
2008-10-28 23:15:00,0.56875,0.569,0.5686,0.5689,114200000.0
2008-10-28 23:16:00,0.5689,0.5692,0.56885,0.56895,12800000.0
2008-10-28 23:17:00,0.56895,0.56895,0.56845,0.5687,10000000.0
2008-10-28 23:18:00,0.56875,0.5689,0.56875,0.5689,2000000.0
2008-10-28 23:19:00,0.569,0.569,0.5687,0.5687,4000000.0
2008-10-28 23:20:00,0.5687,0.5687,0.5687,0.5687,5000000.0
2008-10-28 23:21:00,0.5687,0.5687,0.5677,0.56805,27800000.0
2008-10-28 23:22:00,0.5682,0.5688,0.5682,0.5687,49200000.0
2008-10-28 23:23:00,0.5688,0.57065,0.5688,0.5698,105000000.0
2008-10-28 23:24:00,0.5698,0.57025,0.5698,0.56995,70600000.0
2008-10-28 23:25:00,0.56995,0.56995,0.56985,0.56985,14000000.0
2008-10-28 23:26:00,0.5701,0.57055,0.56985,0.56995,24200000.0
2008-10-28 23:27:00,0.5703,0.5706,0.57,0.5704,47600000.0
2008-10-28 23:28:00,0.5703,0.5703,0.56975,0.57,71200000.0
2008-10-28 23:29:00,0.5701,0.5701,0.5701,0.5701,16800000.0
2008-10-28 23:30:00,0.5701,0.5703,0.5701,0.5703,71200000.0
2008-10-28 23:31:00,0.5702,0.5703,0.5702,0.5703,4000000.0
2008-10-28 23:32:00,0.5704,0.57085,0.57035,0.57085,4000000.0
2008-10-28 23:33:00,0.5708,0.57085,0.5708,0.57085,3200000.0
2008-10-28 23:34:00,0.5708,0.57085,0.5708,0.57085,2000000.0
2008-10-28 23:35:00,0.5707,0.572,0.5706,0.57185,81000000.0
2008-10-28 23:36:00,0.57185,0.5734,0.57115,0.57185,52600000.0
2008-10-28 23:37:00,0.5723,0.573,0.5723,0.5723,75200000.0
2008-10-28 23:38:00,0.57235,0.5724,0.5718,0.5718,49200000.0
2008-10-28 23:39:00,0.5718,0.572,0.5718,0.572,54400000.0
2008-10-28 23:40:00,0.57153,0.57194,0.57146,0.5716,28400000.0
2008-10-28 23:41:00,0.57195,0.572,0.57195,0.572,2000000.0
2008-10-28 23:42:00,0.57215,0.5723,0.5721,0.5721,4000000.0
2008-10-28 23:43:00,0.5721,0.5721,0.5721,0.5721,1000000.0
2008-10-28 23:44:00,0.5721,0.5728,0.5718,0.5718,7000000.0
2008-10-28 23:45:00,0.572,0.57245,0.572,0.57245,3000000.0
2008-10-28 23:46:00,0.5725,0.5725,0.57185,0.572,20200001.0
2008-10-28 23:47:00,0.5722,0.5723,0.572,0.5723,7000000.0
2008-10-28 23:48:00,0.5726,0.57275,0.5726,0.5726,39400000.0
2008-10-28 23:49:00,0.5727,0.5729,0.5726,0.5729,12800000.0
2008-10-28 23:50:00,0.57295,0.57335,0.57295,0.5732,25800000.0
2008-10-28 23:51:00,0.5732,0.5732,0.57245,0.5731,14600000.0
2008-10-28 23:52:00,0.573,0.5731,0.573,0.573,7000000.0
2008-10-28 23:53:00,0.57305,0.5731,0.573,0.57305,6000000.0
2008-10-28 23:54:00,0.57305,0.57325,0.57305,0.57315,8400000.0
2008-10-28 23:55:00,0.57315,0.5733,0.573,0.573,10000000.0
2008-10-28 23:56:00,0.57305,0.5732,0.57305,0.5732,6000000.0
2008-10-28 23:57:00,0.57325,0.5734,0.57325,0.5734,4200000.0
2008-10-28 23:58:00,0.57355,0.57355,0.57355,0.57355,3000000.0
2008-10-28 23:59:00,0.5732,0.57355,0.5727,0.57315,43200000.0
2008-10-29 00:00:00,0.57315,0.5732,0.5728,0.5728,211199989.0
2008-10-29 00:01:00,0.5728,0.5728,0.5703,0.57225,147199994.0
2008-10-29 00:02:00,0.5723,0.5728,0.57195,0.5722,28800000.0
2008-10-29 00:03:00,0.5722,0.5723,0.5721,0.5721,23500000.0
2008-10-29 00:04:00,0.5721,0.5721,0.5719,0.5721,22000000.0
2008-10-29 00:05:00,0.5721,0.5721,0.5708,0.5709,71400000.0
2008-10-29 00:06:00,0.5711,0.57135,0.571,0.57135,17000000.0
2008-10-29 00:07:00,0.5714,0.5714,0.571,0.5712,12200000.0
2008-10-29 00:08:00,0.571,0.571,0.5709,0.571,30400000.0
2008-10-29 00:09:00,0.57125,0.57155,0.57085,0.571,19600000.0
2008-10-29 00:10:00,0.5714,0.5715,0.57085,0.57105,86800000.0
2008-10-29 00:11:00,0.57125,0.5716,0.57075,0.5715,56800000.0
2008-10-29 00:12:00,0.5716,0.572,0.57145,0.5715,29800000.0
2008-10-29 00:13:00,0.5717,0.5717,0.5716,0.5717,5200000.0
2008-10-29 00:14:00,0.5718,0.5721,0.5718,0.5718,14200000.0
2008-10-29 00:15:00,0.5716,0.5717,0.57085,0.5709,59000000.0
2008-10-29 00:16:00,0.5709,0.5712,0.5709,0.5712,20600000.0
2008-10-29 00:17:00,0.57125,0.5715,0.57125,0.5715,13000000.0
2008-10-29 00:18:00,0.5715,0.5715,0.5715,0.5715,1000000.0
2008-10-29 00:19:00,0.57115,0.57127,0.57115,0.57117,13800000.0
2008-10-29 00:20:00,0.5715,0.5715,0.5715,0.5715,1000000.0
2008-10-29 00:21:00,0.5714,0.5714,0.5702,0.5705,66400000.0
2008-10-29 00:22:00,0.57065,0.57085,0.5699,0.5699,24399999.0
2008-10-29 00:23:00,0.5705,0.5705,0.56975,0.57,23000000.0
2008-10-29 00:24:00,0.5701,0.5704,0.5701,0.5704,4400000.0
2008-10-29 00:25:00,0.5703,0.5703,0.57,0.5701,23000000.0
2008-10-29 00:26:00,0.5701,0.5701,0.5701,0.5701,3600000.0
2008-10-29 00:27:00,0.5702,0.5702,0.56945,0.5701,31200000.0
2008-10-29 00:28:00,0.5701,0.5702,0.5701,0.57015,8000000.0
2008-10-29 00:29:00,0.5703,0.5703,0.5703,0.5703,1000000.0
2008-10-29 00:30:00,0.5704,0.5704,0.5703,0.5704,6000000.0
2008-10-29 00:31:00,0.5705,0.5707,0.5705,0.5707,33000000.0
2008-10-29 00:32:00,0.5708,0.5709,0.5707,0.5709,27400000.0
2008-10-29 00:33:00,0.57105,0.57115,0.5708,0.5709,7000000.0
2008-10-29 00:34:00,0.5709,0.5709,0.57015,0.5703,23400000.0
2008-10-29 00:35:00,0.5704,0.57105,0.5704,0.57105,12200000.0
2008-10-29 00:36:00,0.571,0.5717,0.57065,0.5711,53600000.0
2008-10-29 00:37:00,0.5711,0.5719,0.5711,0.5719,19400000.0
2008-10-29 00:38:00,0.5719,0.5734,0.571,0.5729,121399998.0
2008-10-29 00:39:00,0.5729,0.5747,0.5729,0.5747,144000000.0
2008-10-29 00:40:00,0.57455,0.5751,0.5745,0.575,23200000.0
2008-10-29 00:41:00,0.57505,0.57515,0.57455,0.57475,16000000.0
2008-10-29 00:42:00,0.5748,0.575,0.5748,0.57495,9600000.0
2008-10-29 00:43:00,0.57495,0.5753,0.57495,0.5753,11000000.0
2008-10-29 00:44:00,0.57535,0.57535,0.57515,0.5753,16800000.0
2008-10-29 00:45:00,0.5753,0.5755,0.5751,0.5755,58200000.0
2008-10-29 00:46:00,0.5755,0.5756,0.5754,0.57545,13200000.0
2008-10-29 00:47:00,0.5756,0.5757,0.57555,0.57565,14000000.0
2008-10-29 00:48:00,0.5756,0.5756,0.5756,0.5756,1000000.0
2008-10-29 00:49:00,0.5755,0.5755,0.57535,0.57535,5000000.0
2008-10-29 00:50:00,0.57525,0.57525,0.57425,0.5746,271199993.0
2008-10-29 00:51:00,0.5746,0.57485,0.57455,0.57485,14400000.0
2008-10-29 00:52:00,0.5748,0.5748,0.5748,0.5748,1000000.0
2008-10-29 00:53:00,0.57451,0.57467,0.57419,0.57452,43000000.0
2008-10-29 00:54:00,0.57485,0.57485,0.57455,0.5747,28600000.0
2008-10-29 00:55:00,0.57465,0.5749,0.57465,0.5749,10600000.0
2008-10-29 00:56:00,0.5749,0.5749,0.57485,0.57485,5400000.0
2008-10-29 00:57:00,0.57485,0.5752,0.57485,0.5751,15800000.0
2008-10-29 00:58:00,0.5751,0.5751,0.5751,0.5751,6000000.0
2008-10-29 00:59:00,0.5751,0.5751,0.57495,0.57495,2000000.0
2008-10-29 01:00:00,0.57485,0.57485,0.5748,0.57485,4000000.0
2008-10-29 01:01:00,0.57467,0.57477,0.57441,0.57441,24000000.0
2008-10-29 01:02:00,0.57428,0.57466,0.57418,0.57464,27600000.0
2008-10-29 01:03:00,0.5749,0.5749,0.5749,0.5749,1000000.0
2008-10-29 01:04:00,0.5748,0.575,0.57475,0.575,7000000.0
2008-10-29 01:05:00,0.5751,0.5752,0.5751,0.5751,3000000.0
2008-10-29 01:06:00,0.57515,0.57525,0.57505,0.57525,9000000.0
2008-10-29 01:07:00,0.57515,0.57515,0.57515,0.57515,4000000.0
2008-10-29 01:08:00,0.5752,0.5752,0.5749,0.5749,7000000.0
2008-10-29 01:09:00,0.57485,0.5749,0.5747,0.5749,4000000.0
2008-10-29 01:10:00,0.57467,0.57492,0.57436,0.57442,22800000.0
2008-10-29 01:11:00,0.5747,0.57495,0.5747,0.57495,3000000.0
2008-10-29 01:12:00,0.5747,0.57475,0.57448,0.57448,23600000.0
2008-10-29 01:13:00,0.57452,0.57478,0.57412,0.57478,15800000.0
2008-10-29 01:14:00,0.57495,0.57495,0.5749,0.5749,5000000.0
2008-10-29 01:15:00,0.57457,0.57475,0.57438,0.57475,27600000.0
2008-10-29 01:16:00,0.57495,0.57495,0.57495,0.57495,7000000.0
2008-10-29 01:17:00,0.57495,0.5752,0.57495,0.57515,6200000.0
2008-10-29 01:18:00,0.57495,0.57495,0.57495,0.57495,8000000.0
2008-10-29 01:19:00,0.57495,0.57495,0.57495,0.57495,2000000.0
2008-10-29 01:20:00,0.5742,0.57481,0.5742,0.57474,23200000.0
2008-10-29 01:21:00,0.57475,0.57475,0.5744,0.5744,23800000.0
2008-10-29 01:22:00,0.57445,0.57477,0.57443,0.57477,49000000.0
2008-10-29 01:23:00,0.57467,0.57478,0.57445,0.57448,66200000.0
2008-10-29 01:24:00,0.57475,0.57475,0.57475,0.57475,2000000.0
2008-10-29 01:25:00,0.575,0.5751,0.57495,0.57495,15400000.0
2008-10-29 01:26:00,0.57485,0.57485,0.57485,0.57485,1000000.0
2008-10-29 01:27:00,0.57452,0.57482,0.57439,0.57482,157400000.0
2008-10-29 01:28:00,0.57495,0.57495,0.57495,0.57495,1000000.0
2008-10-29 01:29:00,0.57472,0.57477,0.57443,0.57477,68200000.0
2008-10-29 01:30:00,0.5748,0.57485,0.5748,0.57485,4000000.0
2008-10-29 01:31:00,0.57452,0.57457,0.57439,0.57444,37000000.0
2008-10-29 01:32:00,0.57461,0.57481,0.57461,0.57473,57600000.0
2008-10-29 01:33:00,0.57463,0.57468,0.57455,0.57458,28400000.0
2008-10-29 01:34:00,0.57485,0.57485,0.57485,0.57485,1000000.0
2008-10-29 01:35:00,0.57449,0.57484,0.57422,0.57453,144200000.0
2008-10-29 01:36:00,0.57452,0.57475,0.57375,0.57375,76200000.0
2008-10-29 01:37:00,0.5749,0.57495,0.5749,0.5749,5000000.0
2008-10-29 01:38:00,0.5749,0.5749,0.57485,0.57485,6000000.0
2008-10-29 01:39:00,0.5749,0.5752,0.5749,0.5752,21400000.0
2008-10-29 01:40:00,0.57484,0.57497,0.57462,0.57488,53000000.0
2008-10-29 01:41:00,0.57535,0.57535,0.57535,0.57535,1000000.0
2008-10-29 01:42:00,0.5753,0.57535,0.57525,0.57535,4000000.0
2008-10-29 01:43:00,0.5753,0.5753,0.57525,0.57525,5000000.0
2008-10-29 01:44:00,0.5753,0.5753,0.57525,0.5753,3000000.0
2008-10-29 01:45:00,0.57535,0.57535,0.57535,0.57535,1000000.0
2008-10-29 01:46:00,0.5754,0.5764,0.5754,0.5762,40800000.0
2008-10-29 01:47:00,0.5763,0.5776,0.5763,0.5774,68800000.0
2008-10-29 01:48:00,0.5774,0.57785,0.5774,0.57785,296200000.0
2008-10-29 01:49:00,0.5779,0.57915,0.5779,0.5787,46600000.0
2008-10-29 01:50:00,0.57865,0.5787,0.5785,0.5787,162799994.0
2008-10-29 01:51:00,0.5787,0.57875,0.5785,0.5785,389199988.0
2008-10-29 01:52:00,0.5778,0.5781,0.5766,0.57755,51600000.0
2008-10-29 01:53:00,0.5775,0.5775,0.57735,0.57745,10200000.0
2008-10-29 01:54:00,0.5774,0.57805,0.5774,0.57745,19800000.0
2008-10-29 01:55:00,0.5772,0.57725,0.5772,0.57725,32400000.0
2008-10-29 01:56:00,0.57745,0.5776,0.57685,0.57695,38300000.0
2008-10-29 01:57:00,0.5772,0.57735,0.5761,0.5769,89100000.0
2008-10-29 01:58:00,0.57685,0.57685,0.5765,0.5765,12000000.0
2008-10-29 01:59:00,0.5764,0.5764,0.57635,0.57635,3000000.0
2008-10-29 02:00:00,0.5764,0.5765,0.57585,0.5762,41200000.0
2008-10-29 02:01:00,0.57645,0.5769,0.5764,0.5764,24200000.0
2008-10-29 02:02:00,0.5765,0.5765,0.5765,0.5765,7000000.0
2008-10-29 02:03:00,0.5765,0.5773,0.5765,0.5769,39400000.0
2008-10-29 02:04:00,0.577,0.577,0.57635,0.5765,8000000.0
2008-10-29 02:05:00,0.5765,0.5768,0.5765,0.5768,12000000.0
2008-10-29 02:06:00,0.5764,0.5765,0.5764,0.5765,28200000.0
2008-10-29 02:07:00,0.5765,0.5765,0.5765,0.5765,1000000.0
2008-10-29 02:08:00,0.5764,0.5764,0.57495,0.5752,157200001.0
2008-10-29 02:09:00,0.5752,0.5752,0.575,0.575,4000000.0
2008-10-29 02:10:00,0.575,0.5753,0.57475,0.57475,20600000.0
2008-10-29 02:11:00,0.5747,0.57505,0.5747,0.57505,18800000.0
2008-10-29 02:12:00,0.5752,0.5752,0.57505,0.57505,6000000.0
2008-10-29 02:13:00,0.57505,0.57505,0.57415,0.5747,42000000.0
2008-10-29 02:14:00,0.5743,0.57505,0.5735,0.57385,179800000.0
2008-10-29 02:15:00,0.57395,0.57395,0.57175,0.57175,72800000.0
2008-10-29 02:16:00,0.57185,0.57185,0.57085,0.5714,61200000.0
2008-10-29 02:17:00,0.5716,0.5716,0.57095,0.57115,27000000.0
2008-10-29 02:18:00,0.5711,0.57125,0.57085,0.5711,57600000.0
2008-10-29 02:19:00,0.5712,0.5727,0.57095,0.5711,73600000.0
2008-10-29 02:20:00,0.5711,0.5743,0.5711,0.57335,146200000.0
2008-10-29 02:21:00,0.573,0.5743,0.5729,0.5737,118400000.0
2008-10-29 02:22:00,0.57335,0.5742,0.5721,0.5726,80000000.0
2008-10-29 02:23:00,0.5726,0.5726,0.5726,0.5726,38400000.0
2008-10-29 02:24:00,0.57155,0.572,0.57155,0.57185,42600000.0
2008-10-29 02:25:00,0.57195,0.57255,0.5719,0.5724,47000000.0
2008-10-29 02:26:00,0.5724,0.5724,0.57165,0.57175,9400000.0
2008-10-29 02:27:00,0.5719,0.57305,0.571,0.57305,92400000.0
2008-10-29 02:28:00,0.57305,0.5734,0.57275,0.5733,112100000.0
2008-10-29 02:29:00,0.5733,0.5733,0.5726,0.5729,47900000.0
2008-10-29 02:30:00,0.5729,0.5734,0.5729,0.5734,10600000.0
2008-10-29 02:31:00,0.57345,0.57425,0.5734,0.57415,21200000.0
2008-10-29 02:32:00,0.5741,0.5744,0.5741,0.5742,34400000.0
2008-10-29 02:33:00,0.57445,0.5746,0.5744,0.5744,35400000.0
2008-10-29 02:34:00,0.5744,0.5744,0.57285,0.57345,75000000.0
2008-10-29 02:35:00,0.57275,0.5731,0.5727,0.57305,23400000.0
2008-10-29 02:36:00,0.5731,0.57325,0.5731,0.5732,5200000.0
2008-10-29 02:37:00,0.57325,0.57325,0.5731,0.5731,6800000.0
2008-10-29 02:38:00,0.5731,0.5731,0.5731,0.5731,7200000.0
2008-10-29 02:39:00,0.57315,0.57345,0.5731,0.57345,11200000.0
2008-10-29 02:40:00,0.57335,0.57345,0.5733,0.5733,5600000.0
2008-10-29 02:41:00,0.5729,0.57304,0.57282,0.57295,8000000.0
2008-10-29 02:42:00,0.5733,0.57375,0.57275,0.57375,17200000.0
2008-10-29 02:43:00,0.57385,0.5743,0.57385,0.5743,29800000.0
2008-10-29 02:44:00,0.5744,0.5747,0.57395,0.57395,59000000.0
2008-10-29 02:45:00,0.57445,0.57445,0.5736,0.574,28800000.0
2008-10-29 02:46:00,0.574,0.574,0.5728,0.5728,24000000.0
2008-10-29 02:47:00,0.57263,0.57308,0.57263,0.57282,16200000.0
2008-10-29 02:48:00,0.5731,0.5731,0.5729,0.5729,4200000.0
2008-10-29 02:49:00,0.5729,0.573,0.5723,0.5726,101600000.0
2008-10-29 02:50:00,0.57255,0.57255,0.57175,0.5724,80200000.0
2008-10-29 02:51:00,0.5724,0.57245,0.5722,0.5722,65400000.0
2008-10-29 02:52:00,0.5723,0.5723,0.5712,0.5714,10000000.0
2008-10-29 02:53:00,0.5715,0.5717,0.5714,0.5717,15400000.0
2008-10-29 02:54:00,0.5717,0.57175,0.57075,0.571,17400000.0
2008-10-29 02:55:00,0.5712,0.5716,0.5712,0.5714,43400000.0
2008-10-29 02:56:00,0.5715,0.57155,0.5715,0.5715,4200000.0
2008-10-29 02:57:00,0.5714,0.57145,0.571,0.5711,19600000.0
2008-10-29 02:58:00,0.5711,0.5711,0.57105,0.57105,6000000.0
2008-10-29 02:59:00,0.5711,0.5716,0.57095,0.57095,41400000.0
2008-10-29 03:00:00,0.5711,0.5714,0.571,0.5714,18800000.0
2008-10-29 03:01:00,0.5716,0.5716,0.5712,0.5714,30200000.0
2008-10-29 03:02:00,0.571,0.5711,0.571,0.5711,20800000.0
2008-10-29 03:03:00,0.5711,0.5711,0.5711,0.5711,21000000.0
2008-10-29 03:04:00,0.57115,0.57115,0.5711,0.5711,4000000.0
2008-10-29 03:05:00,0.5711,0.5711,0.57105,0.57105,5000000.0
2008-10-29 03:06:00,0.571,0.571,0.57085,0.5709,7000000.0
2008-10-29 03:07:00,0.57095,0.5711,0.57085,0.571,20400000.0
2008-10-29 03:08:00,0.571,0.571,0.57085,0.57095,15000000.0
2008-10-29 03:09:00,0.571,0.5712,0.571,0.5712,48000000.0
2008-10-29 03:10:00,0.5712,0.5712,0.571,0.57105,8000000.0
2008-10-29 03:11:00,0.57105,0.57105,0.571,0.571,8000000.0
2008-10-29 03:12:00,0.57095,0.5712,0.57095,0.5712,9000000.0
2008-10-29 03:13:00,0.5712,0.57185,0.57115,0.5713,223100001.0
2008-10-29 03:14:00,0.5713,0.57155,0.5713,0.57155,115200000.0
2008-10-29 03:15:00,0.57155,0.57165,0.5714,0.5714,50600000.0
2008-10-29 03:16:00,0.5714,0.5714,0.5714,0.5714,26400000.0
2008-10-29 03:17:00,0.5714,0.5714,0.57105,0.5713,11000000.0
2008-10-29 03:18:00,0.5713,0.57135,0.57115,0.57135,28000000.0
2008-10-29 03:19:00,0.5713,0.5713,0.5713,0.5713,3000000.0
2008-10-29 03:20:00,0.5713,0.5715,0.5713,0.5714,16400000.0
2008-10-29 03:21:00,0.57155,0.5717,0.57135,0.5716,19200000.0
2008-10-29 03:22:00,0.5716,0.57165,0.5716,0.57165,3200000.0
2008-10-29 03:23:00,0.5716,0.5717,0.57155,0.57165,19400000.0
2008-10-29 03:24:00,0.57165,0.57165,0.5715,0.5715,19800000.0
2008-10-29 03:25:00,0.57145,0.57145,0.57135,0.57135,8200000.0
2008-10-29 03:26:00,0.57135,0.57135,0.571,0.571,26800000.0
2008-10-29 03:27:00,0.571,0.571,0.5709,0.57095,19200000.0
2008-10-29 03:28:00,0.571,0.57125,0.571,0.5711,26800000.0
2008-10-29 03:29:00,0.5711,0.5711,0.5707,0.5711,18600000.0
2008-10-29 03:30:00,0.571,0.57105,0.5709,0.57095,39600000.0
2008-10-29 03:31:00,0.571,0.57145,0.571,0.5713,23400000.0
2008-10-29 03:32:00,0.5714,0.5714,0.57125,0.57125,18200000.0
2008-10-29 03:33:00,0.57135,0.57145,0.5713,0.57145,26400000.0
2008-10-29 03:34:00,0.5715,0.57165,0.5712,0.5713,26800000.0
2008-10-29 03:35:00,0.57135,0.5715,0.57135,0.5714,14000000.0
2008-10-29 03:36:00,0.57145,0.57145,0.5713,0.5713,46000000.0
2008-10-29 03:37:00,0.5713,0.5713,0.5713,0.5713,26400000.0
2008-10-29 03:38:00,0.5714,0.5715,0.5713,0.5713,28600000.0
2008-10-29 03:39:00,0.5713,0.5713,0.5713,0.5713,13200000.0
2008-10-29 03:40:00,0.5713,0.5713,0.57085,0.57085,14200000.0
2008-10-29 03:41:00,0.57085,0.57085,0.5694,0.5705,336800000.0
2008-10-29 03:42:00,0.5705,0.57055,0.569,0.56975,88600000.0
2008-10-29 03:43:00,0.5694,0.56985,0.5691,0.5696,57000000.0
2008-10-29 03:44:00,0.5697,0.5697,0.56775,0.56785,34200000.0
2008-10-29 03:45:00,0.5678,0.5678,0.566,0.5678,58200000.0
2008-10-29 03:46:00,0.5678,0.56885,0.5677,0.56885,27800000.0
2008-10-29 03:47:00,0.569,0.56985,0.56885,0.56885,68200000.0
2008-10-29 03:48:00,0.56885,0.5691,0.56885,0.5691,5200000.0
2008-10-29 03:49:00,0.5691,0.5691,0.569,0.569,6000000.0
2008-10-29 03:50:00,0.569,0.57015,0.569,0.57015,22100000.0
2008-10-29 03:51:00,0.57005,0.57005,0.56955,0.5697,14600000.0
2008-10-29 03:52:00,0.5699,0.57045,0.5698,0.57,38400000.0
2008-10-29 03:53:00,0.57,0.57005,0.57,0.57,7000000.0
2008-10-29 03:54:00,0.57,0.57,0.56985,0.57,9400000.0
2008-10-29 03:55:00,0.57,0.57,0.569,0.569,11000000.0
2008-10-29 03:56:00,0.5692,0.5692,0.5692,0.5692,1000000.0
2008-10-29 03:57:00,0.5688,0.569,0.5687,0.5688,26400000.0
2008-10-29 03:58:00,0.5687,0.56885,0.5687,0.56885,12600000.0
2008-10-29 03:59:00,0.5688,0.5688,0.56875,0.56875,3000000.0
2008-10-29 04:00:00,0.56875,0.56875,0.5687,0.5687,14400000.0
2008-10-29 04:01:00,0.5687,0.5687,0.5687,0.5687,2400000.0
2008-10-29 04:02:00,0.5687,0.5688,0.5687,0.5688,11000000.0
2008-10-29 04:03:00,0.5689,0.5691,0.5689,0.5691,6600000.0
2008-10-29 04:04:00,0.5691,0.5691,0.56895,0.56895,5000000.0
2008-10-29 04:05:00,0.5689,0.5693,0.5689,0.5691,18000000.0
2008-10-29 04:06:00,0.569,0.56915,0.5688,0.56915,25800000.0
2008-10-29 04:07:00,0.5691,0.5693,0.5691,0.5693,5200000.0
2008-10-29 04:08:00,0.56925,0.5694,0.56925,0.5694,4200000.0
2008-10-29 04:09:00,0.56945,0.56945,0.56945,0.56945,1000000.0
2008-10-29 04:10:00,0.5695,0.5695,0.5687,0.5691,13600000.0
2008-10-29 04:11:00,0.56905,0.5691,0.5687,0.5691,13200000.0
2008-10-29 04:12:00,0.56925,0.56985,0.5692,0.56985,8000000.0
2008-10-29 04:13:00,0.5699,0.5704,0.56985,0.57015,21800000.0
2008-10-29 04:14:00,0.5706,0.5707,0.57045,0.5707,6000000.0
2008-10-29 04:15:00,0.5707,0.5708,0.5707,0.5708,4000000.0
2008-10-29 04:16:00,0.5709,0.57145,0.5709,0.5709,40800000.0
2008-10-29 04:17:00,0.57095,0.57105,0.57095,0.57105,12000000.0
2008-10-29 04:18:00,0.57105,0.57145,0.57105,0.57145,11200000.0
2008-10-29 04:19:00,0.5714,0.57145,0.5714,0.57145,2000000.0
2008-10-29 04:20:00,0.5713,0.5714,0.5713,0.57135,5200000.0
2008-10-29 04:21:00,0.57106,0.57115,0.57079,0.57115,48000000.0
2008-10-29 04:22:00,0.5716,0.572,0.5715,0.57195,77800000.0
2008-10-29 04:23:00,0.57185,0.57195,0.57185,0.57195,19000000.0
2008-10-29 04:24:00,0.572,0.5721,0.57165,0.5719,25400000.0
2008-10-29 04:25:00,0.5719,0.5719,0.5718,0.5718,19200000.0
2008-10-29 04:26:00,0.5718,0.5718,0.57055,0.57055,30600000.0
2008-10-29 04:27:00,0.5707,0.5714,0.5706,0.5711,35800000.0
2008-10-29 04:28:00,0.5711,0.5711,0.5711,0.5711,7200000.0
2008-10-29 04:29:00,0.5711,0.57115,0.5711,0.5711,6400000.0
2008-10-29 04:30:00,0.5711,0.5711,0.5711,0.5711,4800000.0
2008-10-29 04:31:00,0.57056,0.57099,0.57056,0.57074,42200000.0
2008-10-29 04:32:00,0.57083,0.57098,0.57031,0.57075,84800000.0
2008-10-29 04:33:00,0.5711,0.5711,0.5711,0.5711,2400000.0
2008-10-29 04:34:00,0.5711,0.5711,0.5711,0.5711,16800000.0
2008-10-29 04:35:00,0.5711,0.5711,0.5707,0.5707,5400000.0
2008-10-29 04:36:00,0.5709,0.5709,0.57075,0.57075,2000000.0
2008-10-29 04:37:00,0.57105,0.57105,0.5706,0.57085,5000000.0
2008-10-29 04:38:00,0.57095,0.57205,0.57085,0.5719,13200000.0
2008-10-29 04:39:00,0.5717,0.572,0.5715,0.572,7200000.0
2008-10-29 04:40:00,0.57205,0.57235,0.57205,0.57225,14200000.0
2008-10-29 04:41:00,0.57225,0.57225,0.57225,0.57225,3200000.0
2008-10-29 04:42:00,0.57225,0.57225,0.5718,0.57185,16000000.0
2008-10-29 04:43:00,0.5718,0.5719,0.5718,0.5718,5000000.0
2008-10-29 04:44:00,0.5718,0.5719,0.5718,0.5718,5000000.0
2008-10-29 04:45:00,0.5719,0.5719,0.5718,0.5718,8000000.0
2008-10-29 04:46:00,0.5719,0.572,0.57135,0.5716,18200000.0
2008-10-29 04:47:00,0.5716,0.572,0.5715,0.5719,29200000.0
2008-10-29 04:48:00,0.57185,0.57205,0.57115,0.57125,56800000.0
2008-10-29 04:49:00,0.5712,0.5721,0.5711,0.5719,98200000.0
2008-10-29 04:50:00,0.572,0.572,0.5714,0.5719,7200000.0
2008-10-29 04:51:00,0.57195,0.5721,0.5719,0.5719,13400000.0
2008-10-29 04:52:00,0.5719,0.57205,0.5716,0.5717,29000000.0
2008-10-29 04:53:00,0.5719,0.57205,0.5719,0.57205,4000000.0
2008-10-29 04:54:00,0.5721,0.5721,0.5718,0.57195,13200000.0
2008-10-29 04:55:00,0.57195,0.5721,0.57195,0.5721,16000000.0
2008-10-29 04:56:00,0.5721,0.5721,0.57195,0.5721,5000000.0
2008-10-29 04:57:00,0.57215,0.57215,0.57095,0.57095,23800000.0
2008-10-29 04:58:00,0.571,0.5712,0.57045,0.5708,37600000.0
2008-10-29 04:59:00,0.57105,0.57105,0.5708,0.571,8000000.0
2008-10-29 05:00:00,0.5713,0.57145,0.5713,0.57145,4000000.0
2008-10-29 05:01:00,0.57155,0.57155,0.5714,0.5714,7200000.0
2008-10-29 05:02:00,0.57145,0.57145,0.57065,0.5707,9000000.0
2008-10-29 05:03:00,0.5709,0.5709,0.57065,0.5707,11000000.0
2008-10-29 05:04:00,0.57085,0.571,0.5708,0.5708,12000000.0
2008-10-29 05:05:00,0.5708,0.5708,0.57065,0.5707,5000000.0
2008-10-29 05:06:00,0.5706,0.5706,0.5706,0.5706,3000000.0
2008-10-29 05:07:00,0.5706,0.5706,0.5702,0.5704,21200000.0
2008-10-29 05:08:00,0.57025,0.57025,0.57015,0.5702,9800000.0
2008-10-29 05:09:00,0.57015,0.5702,0.57015,0.5702,6000000.0
2008-10-29 05:10:00,0.5702,0.5703,0.5701,0.57015,12200000.0
2008-10-29 05:11:00,0.57035,0.57055,0.57035,0.57055,2000000.0
2008-10-29 05:12:00,0.5705,0.5705,0.5705,0.5705,1000000.0
2008-10-29 05:13:00,0.57045,0.57045,0.57045,0.57045,1200000.0
2008-10-29 05:14:00,0.57018,0.57054,0.57005,0.57021,65800001.0
2008-10-29 05:15:00,0.57045,0.57045,0.5702,0.57025,6200000.0
2008-10-29 05:16:00,0.5703,0.5708,0.5703,0.57075,11000000.0
2008-10-29 05:17:00,0.5707,0.5707,0.57045,0.57055,7200000.0
2008-10-29 05:18:00,0.5705,0.5705,0.57045,0.57045,8000000.0
2008-10-29 05:19:00,0.57035,0.57035,0.57035,0.57035,2200000.0
2008-10-29 05:20:00,0.57035,0.5705,0.57035,0.5704,7000000.0
2008-10-29 05:21:00,0.57055,0.5708,0.57055,0.5708,6400000.0
2008-10-29 05:22:00,0.5709,0.57155,0.5709,0.57135,10600000.0
2008-10-29 05:23:00,0.5714,0.5717,0.5713,0.5713,13200000.0
2008-10-29 05:24:00,0.57115,0.57115,0.5711,0.57115,3200000.0
2008-10-29 05:25:00,0.57115,0.57115,0.5711,0.5711,3000000.0
2008-10-29 05:26:00,0.57115,0.57115,0.5711,0.5711,4000000.0
2008-10-29 05:27:00,0.571,0.571,0.57052,0.57071,66000000.0
2008-10-29 05:28:00,0.5711,0.5711,0.5711,0.5711,1200000.0
2008-10-29 05:29:00,0.5711,0.5713,0.5711,0.5713,3200000.0
2008-10-29 05:30:00,0.5715,0.5715,0.5713,0.5714,8000000.0
2008-10-29 05:31:00,0.57145,0.57215,0.57145,0.57145,20400000.0
2008-10-29 05:32:00,0.57135,0.57145,0.57125,0.57145,4800000.0
2008-10-29 05:33:00,0.57145,0.57155,0.5713,0.5713,14000000.0
2008-10-29 05:34:00,0.57145,0.57165,0.5712,0.57165,16200000.0
2008-10-29 05:35:00,0.5717,0.57195,0.5714,0.57175,36600000.0
2008-10-29 05:36:00,0.57175,0.57175,0.5716,0.57175,11400000.0
2008-10-29 05:37:00,0.57175,0.57205,0.57165,0.57165,10000000.0
2008-10-29 05:38:00,0.57195,0.57245,0.57195,0.5723,13400000.0
2008-10-29 05:39:00,0.5723,0.5728,0.57225,0.5727,35400000.0
2008-10-29 05:40:00,0.5725,0.5725,0.5722,0.5723,24200000.0
2008-10-29 05:41:00,0.57235,0.57235,0.57225,0.57225,9000000.0
2008-10-29 05:42:00,0.5722,0.5722,0.57205,0.57205,2000000.0
2008-10-29 05:43:00,0.57195,0.57195,0.5719,0.5719,18000000.0
2008-10-29 05:44:00,0.5719,0.5719,0.5715,0.57165,21200000.0
2008-10-29 05:45:00,0.5716,0.57175,0.5712,0.57155,31400000.0
2008-10-29 05:46:00,0.5715,0.57155,0.5715,0.5715,4000000.0
2008-10-29 05:47:00,0.57145,0.5715,0.5714,0.5715,3000000.0
2008-10-29 05:48:00,0.57155,0.5716,0.5715,0.5716,5000000.0
2008-10-29 05:49:00,0.5716,0.5717,0.5715,0.57155,7200000.0
2008-10-29 05:50:00,0.5715,0.5715,0.5715,0.5715,4000000.0
2008-10-29 05:51:00,0.5715,0.5715,0.5713,0.5714,21800000.0
2008-10-29 05:52:00,0.57145,0.5715,0.5712,0.5715,19000000.0
2008-10-29 05:53:00,0.5715,0.5715,0.57125,0.5714,4000000.0
2008-10-29 05:54:00,0.5714,0.57155,0.5714,0.57155,7000000.0
2008-10-29 05:55:00,0.5715,0.5715,0.5714,0.5715,4000000.0
2008-10-29 05:56:00,0.5715,0.5715,0.5711,0.5713,26600000.0
2008-10-29 05:57:00,0.5713,0.57145,0.5713,0.5713,15200000.0
2008-10-29 05:58:00,0.5715,0.5715,0.5708,0.5708,26800000.0
2008-10-29 05:59:00,0.5708,0.5708,0.57005,0.5708,63600000.0
2008-10-29 06:00:00,0.5708,0.5708,0.5708,0.5708,29400000.0
2008-10-29 06:01:00,0.5708,0.5709,0.5708,0.5709,32200000.0
2008-10-29 06:02:00,0.57095,0.57095,0.5701,0.57015,23000000.0
2008-10-29 06:03:00,0.57025,0.5704,0.5702,0.5704,5800000.0
2008-10-29 06:04:00,0.57065,0.57095,0.5705,0.57085,20600000.0
2008-10-29 06:05:00,0.57085,0.571,0.56985,0.57015,36600000.0
2008-10-29 06:06:00,0.5702,0.571,0.5702,0.571,25000000.0
2008-10-29 06:07:00,0.57095,0.5711,0.5705,0.5707,24800000.0
2008-10-29 06:08:00,0.57075,0.57075,0.5707,0.5707,17800000.0
2008-10-29 06:09:00,0.5707,0.5707,0.57035,0.57045,5400000.0
2008-10-29 06:10:00,0.57055,0.57055,0.57055,0.57055,1000000.0
2008-10-29 06:11:00,0.57029,0.57029,0.57012,0.57012,3000000.0
2008-10-29 06:12:00,0.57044,0.57047,0.57001,0.57042,11000000.0
2008-10-29 06:13:00,0.5705,0.5705,0.5705,0.5705,1600000.0
2008-10-29 06:14:00,0.5705,0.5706,0.5704,0.5704,28200000.0
2008-10-29 06:15:00,0.5704,0.5704,0.5698,0.56985,18000000.0
2008-10-29 06:16:00,0.57,0.5701,0.5699,0.5701,12000000.0
2008-10-29 06:17:00,0.57,0.57,0.56885,0.56885,22000000.0
2008-10-29 06:18:00,0.56885,0.5695,0.5688,0.5695,34800000.0
2008-10-29 06:19:00,0.5697,0.5698,0.56915,0.5695,8000000.0
2008-10-29 06:20:00,0.5694,0.5694,0.5685,0.5692,11000000.0
2008-10-29 06:21:00,0.56945,0.56945,0.5688,0.56905,14000000.0
2008-10-29 06:22:00,0.569,0.5693,0.569,0.56915,8000000.0
2008-10-29 06:23:00,0.56935,0.56945,0.5685,0.56885,29200000.0
2008-10-29 06:24:00,0.56885,0.5692,0.5688,0.56915,8400000.0
2008-10-29 06:25:00,0.5693,0.5696,0.5693,0.5696,5000000.0
2008-10-29 06:26:00,0.5695,0.57025,0.56935,0.5701,30600000.0
2008-10-29 06:27:00,0.5701,0.5702,0.5699,0.5701,23200000.0
2008-10-29 06:28:00,0.5701,0.5711,0.5701,0.5708,66600000.0
2008-10-29 06:29:00,0.5708,0.5708,0.5708,0.5708,12000000.0
2008-10-29 06:30:00,0.57085,0.5709,0.5706,0.57075,11800000.0
2008-10-29 06:31:00,0.57065,0.5708,0.5706,0.5706,8000000.0
2008-10-29 06:32:00,0.5706,0.5706,0.57035,0.5706,4000000.0
2008-10-29 06:33:00,0.57065,0.5708,0.57065,0.5708,5000000.0
2008-10-29 06:34:00,0.57075,0.5708,0.5706,0.5706,7800000.0
2008-10-29 06:35:00,0.5706,0.5706,0.5706,0.5706,2400000.0
2008-10-29 06:36:00,0.5706,0.5706,0.56945,0.56975,83000000.0
2008-10-29 06:37:00,0.56975,0.5702,0.5697,0.56975,11000000.0
2008-10-29 06:38:00,0.57,0.57045,0.56955,0.57,31200000.0
2008-10-29 06:39:00,0.57015,0.5702,0.57015,0.5702,4000000.0
2008-10-29 06:40:00,0.5701,0.57015,0.57,0.57,4000000.0
2008-10-29 06:41:00,0.5698,0.57015,0.5698,0.57015,7400000.0
2008-10-29 06:42:00,0.57005,0.57015,0.5697,0.5701,9000000.0
2008-10-29 06:43:00,0.5701,0.57015,0.5697,0.5701,27200000.0
2008-10-29 06:44:00,0.5699,0.57005,0.5699,0.57005,49800000.0
2008-10-29 06:45:00,0.57,0.57005,0.56955,0.56995,33400000.0
2008-10-29 06:46:00,0.5699,0.56995,0.56975,0.5699,16000000.0
2008-10-29 06:47:00,0.56995,0.57025,0.56995,0.57005,12000000.0
2008-10-29 06:48:00,0.57,0.57015,0.56995,0.57,40400000.0
2008-10-29 06:49:00,0.57,0.57,0.57,0.57,36000000.0
2008-10-29 06:50:00,0.56965,0.5699,0.56965,0.5698,21400000.0
2008-10-29 06:51:00,0.5698,0.5698,0.56955,0.56955,14000000.0
2008-10-29 06:52:00,0.56975,0.5705,0.56975,0.5704,22800000.0
2008-10-29 06:53:00,0.5705,0.5705,0.57045,0.57045,6200000.0
2008-10-29 06:54:00,0.57045,0.57055,0.5704,0.5704,35600000.0
2008-10-29 06:55:00,0.5704,0.5705,0.5704,0.57045,33200000.0
2008-10-29 06:56:00,0.57045,0.5705,0.57045,0.57045,7800000.0
2008-10-29 06:57:00,0.5706,0.5706,0.5704,0.57045,39400000.0
2008-10-29 06:58:00,0.57045,0.57055,0.57045,0.57055,7200000.0
2008-10-29 06:59:00,0.57065,0.57065,0.57065,0.57065,1000000.0
2008-10-29 07:00:00,0.5706,0.5706,0.5706,0.5706,1000000.0
2008-10-29 07:01:00,0.5706,0.5706,0.5706,0.5706,1000000.0
2008-10-29 07:02:00,0.57012,0.57019,0.56974,0.56992,24000000.0
2008-10-29 07:03:00,0.5704,0.5704,0.5704,0.5704,14800000.0
2008-10-29 07:04:00,0.57004,0.57023,0.56964,0.56967,59800000.0
2008-10-29 07:05:00,0.5704,0.5704,0.5703,0.5703,38000000.0
2008-10-29 07:06:00,0.5703,0.5703,0.5703,0.5703,2000000.0
2008-10-29 07:07:00,0.56998,0.57004,0.56968,0.56968,16200000.0
2008-10-29 07:08:00,0.56968,0.57001,0.5693,0.57001,26800000.0
2008-10-29 07:09:00,0.57017,0.57017,0.56953,0.56982,21800000.0
2008-10-29 07:10:00,0.5703,0.5703,0.5703,0.5703,1000000.0
2008-10-29 07:11:00,0.56995,0.57028,0.56973,0.57023,21000000.0
2008-10-29 07:12:00,0.57002,0.57035,0.56983,0.57008,14000000.0
2008-10-29 07:13:00,0.57,0.57055,0.56988,0.57005,62400000.0
2008-10-29 07:14:00,0.57025,0.57025,0.57025,0.57025,1000000.0
2008-10-29 07:15:00,0.57025,0.57025,0.57025,0.57025,3000000.0
2008-10-29 07:16:00,0.57025,0.57025,0.56955,0.5697,71600000.0
2008-10-29 07:17:00,0.56975,0.56975,0.5696,0.5696,87000000.0
2008-10-29 07:18:00,0.5698,0.5699,0.56685,0.5678,77400000.0
2008-10-29 07:19:00,0.568,0.56915,0.56675,0.56875,147200000.0
2008-10-29 07:20:00,0.56885,0.56915,0.56885,0.5689,9200000.0
2008-10-29 07:21:00,0.56867,0.56889,0.56839,0.56855,64600000.0
2008-10-29 07:22:00,0.56945,0.56965,0.5689,0.56965,55200000.0
2008-10-29 07:23:00,0.56975,0.5699,0.56885,0.56885,23200000.0
2008-10-29 07:24:00,0.56915,0.5698,0.56915,0.5696,69800000.0
2008-10-29 07:25:00,0.5696,0.5697,0.56885,0.56955,102400000.0
2008-10-29 07:26:00,0.5693,0.5697,0.5693,0.56955,29000000.0
2008-10-29 07:27:00,0.5696,0.57,0.5695,0.56975,33200000.0
2008-10-29 07:28:00,0.56985,0.56985,0.5695,0.5695,27400000.0
2008-10-29 07:29:00,0.5696,0.5696,0.5696,0.5696,14400000.0
2008-10-29 07:30:00,0.56885,0.5693,0.56885,0.5693,5000000.0
2008-10-29 07:31:00,0.5694,0.5697,0.5694,0.5697,4000000.0
2008-10-29 07:32:00,0.56985,0.56985,0.56925,0.5696,10800000.0
2008-10-29 07:33:00,0.56975,0.57,0.5697,0.5699,6000000.0
2008-10-29 07:34:00,0.5699,0.5699,0.5697,0.5697,3000000.0
2008-10-29 07:35:00,0.5697,0.5697,0.5697,0.5697,4000000.0
2008-10-29 07:36:00,0.5697,0.5698,0.5697,0.5698,4000000.0
2008-10-29 07:37:00,0.5698,0.5698,0.56975,0.56975,7000000.0
2008-10-29 07:38:00,0.5697,0.5697,0.5697,0.5697,1000000.0
2008-10-29 07:39:00,0.5694,0.5694,0.5694,0.5694,2400000.0
2008-10-29 07:40:00,0.5694,0.5698,0.5694,0.5696,7800000.0
2008-10-29 07:41:00,0.5696,0.56965,0.5696,0.5696,14000000.0
2008-10-29 07:42:00,0.5696,0.56985,0.56945,0.56945,17400000.0
2008-10-29 07:43:00,0.5697,0.56975,0.56935,0.56935,9200000.0
2008-10-29 07:44:00,0.56965,0.5698,0.56965,0.56965,3000000.0
2008-10-29 07:45:00,0.5699,0.57015,0.5699,0.57015,3000000.0
2008-10-29 07:46:00,0.57015,0.57085,0.57015,0.5708,19800000.0
2008-10-29 07:47:00,0.5708,0.57245,0.57065,0.57165,67200000.0
2008-10-29 07:48:00,0.5717,0.5743,0.5717,0.57375,85400001.0
2008-10-29 07:49:00,0.5737,0.5741,0.57275,0.5729,67000000.0
2008-10-29 07:50:00,0.573,0.57405,0.573,0.57405,37400000.0
2008-10-29 07:51:00,0.57335,0.57415,0.57305,0.57415,86600000.0
2008-10-29 07:52:00,0.57415,0.57415,0.57325,0.5734,28200000.0
2008-10-29 07:53:00,0.5734,0.5734,0.5734,0.5734,2400000.0
2008-10-29 07:54:00,0.5734,0.5734,0.5726,0.5727,43800000.0
2008-10-29 07:55:00,0.5727,0.5727,0.5723,0.5725,14600000.0
2008-10-29 07:56:00,0.5725,0.57285,0.5725,0.5728,7200000.0
2008-10-29 07:57:00,0.5726,0.57295,0.57255,0.5729,9800000.0
2008-10-29 07:58:00,0.5727,0.5727,0.57245,0.5725,16200000.0
2008-10-29 07:59:00,0.57255,0.573,0.57255,0.573,5000000.0
2008-10-29 08:00:00,0.5733,0.5733,0.5733,0.5733,1000000.0
2008-10-29 08:01:00,0.57295,0.5732,0.57285,0.57285,9400000.0
2008-10-29 08:02:00,0.57295,0.57295,0.572,0.5721,16800000.0
2008-10-29 08:03:00,0.5721,0.57225,0.57125,0.5721,19200000.0
2008-10-29 08:04:00,0.57225,0.57245,0.57195,0.57245,12400000.0
2008-10-29 08:05:00,0.5721,0.5729,0.5721,0.5722,16800000.0
2008-10-29 08:06:00,0.5723,0.5726,0.57215,0.5726,10000000.0
2008-10-29 08:07:00,0.57265,0.57315,0.57265,0.57315,8000000.0
2008-10-29 08:08:00,0.57315,0.57315,0.57245,0.57295,11200000.0
2008-10-29 08:09:00,0.5726,0.5726,0.5726,0.5726,5200000.0
2008-10-29 08:10:00,0.5727,0.57285,0.5727,0.57285,4600000.0
2008-10-29 08:11:00,0.57285,0.57295,0.57235,0.5726,17000000.0
2008-10-29 08:12:00,0.5727,0.5727,0.5723,0.5725,102900000.0
2008-10-29 08:13:00,0.5725,0.57265,0.5724,0.5724,413200011.0
2008-10-29 08:14:00,0.5724,0.5724,0.57195,0.5721,113600003.0
2008-10-29 08:15:00,0.5719,0.5719,0.5719,0.5719,2000000.0
2008-10-29 08:16:00,0.5719,0.57255,0.5719,0.5722,9000000.0
2008-10-29 08:17:00,0.57205,0.5721,0.57205,0.5721,2000000.0
2008-10-29 08:18:00,0.57215,0.5728,0.57215,0.5725,44000000.0
2008-10-29 08:19:00,0.5725,0.5725,0.5721,0.57215,28600000.0
2008-10-29 08:20:00,0.57205,0.57205,0.57065,0.57065,19000000.0
2008-10-29 08:21:00,0.571,0.571,0.571,0.571,2000000.0
2008-10-29 08:22:00,0.5709,0.5709,0.5709,0.5709,1000000.0
2008-10-29 08:23:00,0.5712,0.5712,0.5711,0.5711,5700000.0
2008-10-29 08:24:00,0.57115,0.5721,0.5711,0.5715,38900000.0
2008-10-29 08:25:00,0.5715,0.5717,0.57135,0.57155,54400000.0
2008-10-29 08:26:00,0.57155,0.57255,0.5714,0.57255,38300000.0
2008-10-29 08:27:00,0.57235,0.57235,0.5713,0.5715,13200000.0
2008-10-29 08:28:00,0.5714,0.572,0.5714,0.572,18000000.0
2008-10-29 08:29:00,0.57195,0.572,0.57155,0.5719,21400000.0
2008-10-29 08:30:00,0.5721,0.5722,0.57185,0.57185,12200000.0
2008-10-29 08:31:00,0.5717,0.5726,0.5717,0.5726,21000000.0
2008-10-29 08:32:00,0.57255,0.5727,0.5723,0.5723,36600000.0
2008-10-29 08:33:00,0.5724,0.57285,0.5724,0.5727,36200000.0
2008-10-29 08:34:00,0.5729,0.57315,0.5728,0.57295,34200000.0
2008-10-29 08:35:00,0.5729,0.5731,0.5729,0.5731,7000000.0
2008-10-29 08:36:00,0.5729,0.57305,0.5729,0.57295,3000000.0
2008-10-29 08:37:00,0.57295,0.57295,0.57295,0.57295,2000000.0
2008-10-29 08:38:00,0.57275,0.57306,0.57275,0.5729,46200000.0
2008-10-29 08:39:00,0.57295,0.5731,0.57295,0.5731,4000000.0
2008-10-29 08:40:00,0.5729,0.5731,0.5729,0.57295,6000000.0
2008-10-29 08:41:00,0.57295,0.5734,0.57295,0.5734,13600000.0
2008-10-29 08:42:00,0.57325,0.57465,0.57325,0.57465,23200000.0
2008-10-29 08:43:00,0.57455,0.5746,0.57455,0.57455,3000000.0
2008-10-29 08:44:00,0.57475,0.5751,0.57475,0.575,15600000.0
2008-10-29 08:45:00,0.57505,0.57505,0.5747,0.5747,8200000.0
2008-10-29 08:46:00,0.57445,0.5748,0.57445,0.5748,10600000.0
2008-10-29 08:47:00,0.5748,0.575,0.57445,0.575,23800000.0
2008-10-29 08:48:00,0.57505,0.57515,0.575,0.57505,15000000.0
2008-10-29 08:49:00,0.5751,0.5751,0.5748,0.5748,10400000.0
2008-10-29 08:50:00,0.5748,0.5753,0.57475,0.57515,44200000.0
2008-10-29 08:51:00,0.5752,0.57525,0.57515,0.57525,3000000.0
2008-10-29 08:52:00,0.57515,0.57555,0.57515,0.57555,19400000.0
2008-10-29 08:53:00,0.5757,0.5759,0.5754,0.57585,60000000.0
2008-10-29 08:54:00,0.57585,0.57615,0.5756,0.57605,20600000.0
2008-10-29 08:55:00,0.57615,0.57615,0.5755,0.57575,13600000.0
2008-10-29 08:56:00,0.5758,0.57605,0.5758,0.57605,5000000.0
2008-10-29 08:57:00,0.57605,0.57605,0.57565,0.57575,12000000.0
2008-10-29 08:58:00,0.57565,0.57565,0.5738,0.57505,90000000.0
2008-10-29 08:59:00,0.575,0.575,0.57405,0.5743,43000000.0
2008-10-29 09:00:00,0.5743,0.5743,0.57415,0.57415,11000000.0
2008-10-29 09:01:00,0.57415,0.57505,0.57415,0.5749,189400001.0
2008-10-29 09:02:00,0.57415,0.57445,0.57415,0.5744,65600000.0
2008-10-29 09:03:00,0.5744,0.5744,0.5744,0.5744,1000000.0
2008-10-29 09:04:00,0.57445,0.57455,0.57435,0.57455,5000000.0
2008-10-29 09:05:00,0.5744,0.5744,0.5744,0.5744,1000000.0
2008-10-29 09:06:00,0.57455,0.57455,0.57455,0.57455,1000000.0
2008-10-29 09:07:00,0.5744,0.5744,0.5744,0.5744,1000000.0
2008-10-29 09:08:00,0.57415,0.57465,0.57378,0.57442,119000000.0
2008-10-29 09:09:00,0.57445,0.57455,0.574,0.5741,36200000.0
2008-10-29 09:10:00,0.5741,0.5744,0.5741,0.57435,23800000.0
2008-10-29 09:11:00,0.5742,0.5742,0.5727,0.5734,35800000.0
2008-10-29 09:12:00,0.5734,0.5745,0.5734,0.5744,21400000.0
2008-10-29 09:13:00,0.5744,0.5744,0.57365,0.57395,25400000.0
2008-10-29 09:14:00,0.5741,0.57425,0.5741,0.57425,5000000.0
2008-10-29 09:15:00,0.57435,0.5744,0.5742,0.5744,6200000.0
2008-10-29 09:16:00,0.5742,0.5742,0.5734,0.57355,47800000.0
2008-10-29 09:17:00,0.5736,0.5736,0.5735,0.5735,13800000.0
2008-10-29 09:18:00,0.5735,0.5735,0.57295,0.5731,43800000.0
2008-10-29 09:19:00,0.5731,0.5731,0.57185,0.57245,24400000.0
2008-10-29 09:20:00,0.57255,0.57275,0.57255,0.57275,12800000.0
2008-10-29 09:21:00,0.57275,0.5728,0.5723,0.5723,13000000.0
2008-10-29 09:22:00,0.57245,0.57285,0.57245,0.5726,33000000.0
2008-10-29 09:23:00,0.57255,0.5726,0.5722,0.5725,23200000.0
2008-10-29 09:24:00,0.5725,0.5728,0.5724,0.5727,29000000.0
2008-10-29 09:25:00,0.5727,0.5728,0.5726,0.5728,13800000.0
2008-10-29 09:26:00,0.5726,0.57305,0.5726,0.5728,14600000.0
2008-10-29 09:27:00,0.57245,0.57255,0.57245,0.57255,5200000.0
2008-10-29 09:28:00,0.5727,0.5732,0.5727,0.5731,19700000.0
2008-10-29 09:29:00,0.57305,0.57315,0.57235,0.57265,20200000.0
2008-10-29 09:30:00,0.5728,0.5728,0.57275,0.5728,5000000.0
2008-10-29 09:31:00,0.57275,0.57275,0.5708,0.571,25000000.0
2008-10-29 09:32:00,0.57105,0.5713,0.5709,0.5709,15000000.0
2008-10-29 09:33:00,0.571,0.5711,0.5704,0.57075,14000000.0
2008-10-29 09:34:00,0.57055,0.57195,0.57055,0.5717,82200000.0
2008-10-29 09:35:00,0.5717,0.5717,0.5711,0.5712,79800000.0
2008-10-29 09:36:00,0.57115,0.5713,0.57115,0.5712,16400000.0
2008-10-29 09:37:00,0.5712,0.5714,0.57055,0.57075,109000000.0
2008-10-29 09:38:00,0.5708,0.5708,0.5707,0.5707,28400000.0
2008-10-29 09:39:00,0.57095,0.5711,0.57065,0.57105,31600000.0
2008-10-29 09:40:00,0.571,0.5713,0.571,0.5711,34800000.0
2008-10-29 09:41:00,0.5711,0.5711,0.5711,0.5711,16800000.0
2008-10-29 09:42:00,0.5711,0.57165,0.5711,0.5716,39200000.0
2008-10-29 09:43:00,0.57106,0.57129,0.57099,0.57103,28200000.0
2008-10-29 09:44:00,0.5716,0.5716,0.5716,0.5716,14400000.0
2008-10-29 09:45:00,0.5716,0.5716,0.5716,0.5716,14400000.0
2008-10-29 09:46:00,0.5716,0.57205,0.57145,0.57145,26200000.0
2008-10-29 09:47:00,0.57185,0.57355,0.57185,0.5733,79400000.0
2008-10-29 09:48:00,0.5733,0.57345,0.57285,0.57345,34000000.0
2008-10-29 09:49:00,0.5734,0.57345,0.5734,0.5734,6600000.0
2008-10-29 09:50:00,0.5734,0.5734,0.5732,0.57335,5000000.0
2008-10-29 09:51:00,0.57335,0.57335,0.573,0.57315,42200000.0
2008-10-29 09:52:00,0.5732,0.5732,0.5732,0.5732,10200000.0
2008-10-29 09:53:00,0.5732,0.5732,0.5732,0.5732,19800000.0
2008-10-29 09:54:00,0.5732,0.574,0.5731,0.574,146800000.0
2008-10-29 09:55:00,0.57395,0.5742,0.5734,0.57405,48000000.0
2008-10-29 09:56:00,0.5744,0.5748,0.57425,0.5746,44000000.0
2008-10-29 09:57:00,0.5746,0.5746,0.57335,0.57435,29000000.0
2008-10-29 09:58:00,0.57435,0.575,0.574,0.57495,72200000.0
2008-10-29 09:59:00,0.57505,0.57625,0.57495,0.57625,64200000.0
2008-10-29 10:00:00,0.57635,0.5766,0.57415,0.575,232000000.0
2008-10-29 10:01:00,0.57495,0.575,0.5742,0.57445,57600000.0
2008-10-29 10:02:00,0.57445,0.5745,0.574,0.57415,60000000.0
2008-10-29 10:03:00,0.57415,0.57415,0.57285,0.57335,57800000.0
2008-10-29 10:04:00,0.57335,0.57365,0.57335,0.5736,40400000.0
2008-10-29 10:05:00,0.57365,0.57425,0.57365,0.57415,27200000.0
2008-10-29 10:06:00,0.5745,0.57495,0.5738,0.5738,117200000.0
2008-10-29 10:07:00,0.57395,0.5741,0.57395,0.57395,38400000.0
2008-10-29 10:08:00,0.57395,0.57405,0.57395,0.57405,8000000.0
2008-10-29 10:09:00,0.57405,0.5747,0.57395,0.5747,67600000.0
2008-10-29 10:10:00,0.5747,0.5747,0.57405,0.57415,78400000.0
2008-10-29 10:11:00,0.57415,0.57415,0.57225,0.57315,261400000.0
2008-10-29 10:12:00,0.573,0.5733,0.5724,0.5728,71000000.0
2008-10-29 10:13:00,0.57285,0.5733,0.57285,0.573,73200000.0
2008-10-29 10:14:00,0.57295,0.5733,0.5727,0.5733,58000000.0
2008-10-29 10:15:00,0.5733,0.5738,0.5732,0.5738,89400000.0
2008-10-29 10:16:00,0.5741,0.5742,0.57315,0.5738,74600000.0
2008-10-29 10:17:00,0.5738,0.57395,0.57375,0.57375,23000000.0
2008-10-29 10:18:00,0.57375,0.57375,0.57265,0.5728,58400000.0
2008-10-29 10:19:00,0.5728,0.5731,0.57275,0.57295,60800000.0
2008-10-29 10:20:00,0.57295,0.573,0.57295,0.57295,10500000.0
2008-10-29 10:21:00,0.57295,0.57295,0.57235,0.57255,12000000.0
2008-10-29 10:22:00,0.5727,0.57295,0.57195,0.572,66200000.0
2008-10-29 10:23:00,0.572,0.572,0.57155,0.57195,78600001.0
2008-10-29 10:24:00,0.572,0.572,0.5717,0.572,17800000.0
2008-10-29 10:25:00,0.572,0.572,0.5716,0.5717,138399998.0
2008-10-29 10:26:00,0.5719,0.5732,0.5716,0.5732,39400000.0
2008-10-29 10:27:00,0.5732,0.5732,0.57245,0.5726,32400000.0
2008-10-29 10:28:00,0.5726,0.5726,0.5726,0.5726,40200000.0
2008-10-29 10:29:00,0.5726,0.57275,0.57235,0.5726,78200000.0
2008-10-29 10:30:00,0.57275,0.5731,0.5723,0.57245,40600000.0
2008-10-29 10:31:00,0.57245,0.57245,0.57225,0.57235,19600000.0
2008-10-29 10:32:00,0.5724,0.573,0.5724,0.573,58200000.0
2008-10-29 10:33:00,0.57315,0.5735,0.5729,0.5734,141400000.0
2008-10-29 10:34:00,0.57345,0.5735,0.5733,0.57335,9200000.0
2008-10-29 10:35:00,0.5734,0.57355,0.57335,0.57345,10800000.0
2008-10-29 10:36:00,0.57355,0.5736,0.5735,0.57355,15800000.0
2008-10-29 10:37:00,0.57355,0.57355,0.57275,0.5731,43400000.0
2008-10-29 10:38:00,0.5731,0.57315,0.5729,0.57315,41200000.0
2008-10-29 10:39:00,0.5732,0.5732,0.5731,0.57315,8000000.0
2008-10-29 10:40:00,0.5734,0.5738,0.5734,0.5737,17400000.0
2008-10-29 10:41:00,0.5737,0.5737,0.5737,0.5737,14400000.0
2008-10-29 10:42:00,0.5737,0.5737,0.5727,0.5731,27600000.0
2008-10-29 10:43:00,0.5731,0.57365,0.5731,0.57365,25600000.0
2008-10-29 10:44:00,0.5737,0.5737,0.5729,0.5734,28800000.0
2008-10-29 10:45:00,0.5734,0.57355,0.5734,0.5735,14200000.0
2008-10-29 10:46:00,0.5736,0.57415,0.57355,0.5737,90400000.0
2008-10-29 10:47:00,0.5737,0.5737,0.5727,0.57315,38000000.0
2008-10-29 10:48:00,0.5732,0.5736,0.5732,0.5736,6000000.0
2008-10-29 10:49:00,0.57355,0.5738,0.57305,0.5733,68000000.0
2008-10-29 10:50:00,0.57325,0.57405,0.57325,0.5739,167800000.0
2008-10-29 10:51:00,0.5739,0.57415,0.5739,0.57415,74000000.0
2008-10-29 10:52:00,0.5741,0.5741,0.5741,0.5741,2000000.0
2008-10-29 10:53:00,0.5741,0.5742,0.5741,0.5741,9600000.0
2008-10-29 10:54:00,0.5741,0.5744,0.5741,0.5744,5000000.0
2008-10-29 10:55:00,0.574,0.57455,0.574,0.5743,20400000.0
2008-10-29 10:56:00,0.5743,0.5745,0.5743,0.5743,10800000.0
2008-10-29 10:57:00,0.5743,0.5743,0.5742,0.5742,9600000.0
2008-10-29 10:58:00,0.5742,0.5742,0.5742,0.5742,20400000.0
2008-10-29 10:59:00,0.5743,0.5743,0.57425,0.5743,5000000.0
2008-10-29 11:00:00,0.57425,0.5743,0.57425,0.5743,2000000.0
2008-10-29 11:01:00,0.57425,0.57425,0.5738,0.5738,24400000.0
2008-10-29 11:02:00,0.57375,0.57375,0.5737,0.5737,29200000.0
2008-10-29 11:03:00,0.5737,0.5739,0.5737,0.5737,144200000.0
2008-10-29 11:04:00,0.5737,0.5737,0.5737,0.5737,75200000.0
2008-10-29 11:05:00,0.5737,0.5737,0.5737,0.5737,74800000.0
2008-10-29 11:06:00,0.5737,0.5738,0.5736,0.5738,25400000.0
2008-10-29 11:07:00,0.5739,0.5739,0.5738,0.5738,3000000.0
2008-10-29 11:08:00,0.5738,0.57385,0.5733,0.5736,103200000.0
2008-10-29 11:09:00,0.5736,0.5736,0.5736,0.5736,93600000.0
2008-10-29 11:10:00,0.5736,0.5736,0.5736,0.5736,122400000.0
2008-10-29 11:11:00,0.5736,0.5736,0.5736,0.5736,165600000.0
2008-10-29 11:12:00,0.5736,0.5736,0.5736,0.5736,36000000.0
2008-10-29 11:13:00,0.5736,0.5736,0.5727,0.5728,50200000.0
2008-10-29 11:14:00,0.57285,0.57345,0.57285,0.57325,18200000.0
2008-10-29 11:15:00,0.5733,0.5736,0.5732,0.5736,17400000.0
2008-10-29 11:16:00,0.5736,0.5736,0.57345,0.5736,29800000.0
2008-10-29 11:17:00,0.5736,0.57415,0.5736,0.57415,16000000.0
2008-10-29 11:18:00,0.57415,0.57425,0.574,0.5742,64800000.0
2008-10-29 11:19:00,0.57415,0.57415,0.574,0.5741,60600000.0
2008-10-29 11:20:00,0.57425,0.5743,0.5741,0.57425,7000000.0
2008-10-29 11:21:00,0.5743,0.5743,0.5741,0.5741,63800000.0
2008-10-29 11:22:00,0.5741,0.57425,0.57315,0.57315,183400000.0
2008-10-29 11:23:00,0.57345,0.5742,0.5734,0.5742,14000000.0
2008-10-29 11:24:00,0.57415,0.57415,0.5739,0.5739,192600000.0
2008-10-29 11:25:00,0.5739,0.5739,0.5734,0.5734,33800000.0
2008-10-29 11:26:00,0.5734,0.5737,0.5734,0.57365,59400000.0
2008-10-29 11:27:00,0.5736,0.5736,0.57325,0.57325,30600000.0
2008-10-29 11:28:00,0.57325,0.57355,0.5732,0.5733,29200000.0
2008-10-29 11:29:00,0.5732,0.5734,0.57295,0.5731,41400000.0
2008-10-29 11:30:00,0.5731,0.5735,0.5731,0.5735,7600000.0
2008-10-29 11:31:00,0.5735,0.5735,0.5733,0.5733,19000000.0
2008-10-29 11:32:00,0.57375,0.57405,0.57315,0.5738,200600000.0
2008-10-29 11:33:00,0.5738,0.5738,0.5734,0.5736,155800000.0
2008-10-29 11:34:00,0.5736,0.5737,0.5732,0.5737,57800000.0
2008-10-29 11:35:00,0.5737,0.5737,0.5735,0.5735,10200000.0
2008-10-29 11:36:00,0.5735,0.5735,0.5734,0.5734,5000000.0
2008-10-29 11:37:00,0.5733,0.5733,0.57285,0.57285,51100000.0
2008-10-29 11:38:00,0.57325,0.5733,0.57295,0.5731,105600000.0
2008-10-29 11:39:00,0.5731,0.57335,0.5724,0.57245,93000000.0
2008-10-29 11:40:00,0.5724,0.5724,0.5724,0.5724,31200000.0
2008-10-29 11:41:00,0.5724,0.5726,0.5724,0.5725,24600000.0
2008-10-29 11:42:00,0.5725,0.5725,0.5721,0.5725,18600000.0
2008-10-29 11:43:00,0.5723,0.5726,0.5723,0.5724,13000000.0
2008-10-29 11:44:00,0.57245,0.5731,0.57245,0.573,24800000.0
2008-10-29 11:45:00,0.57295,0.5731,0.57295,0.5731,2800000.0
2008-10-29 11:46:00,0.573,0.573,0.573,0.573,3200000.0
2008-10-29 11:47:00,0.573,0.5733,0.57295,0.5733,17600000.0
2008-10-29 11:48:00,0.57325,0.5733,0.57325,0.57325,4000000.0
2008-10-29 11:49:00,0.57325,0.57325,0.57325,0.57325,2000000.0
2008-10-29 11:50:00,0.5733,0.5733,0.5733,0.5733,10000000.0
2008-10-29 11:51:00,0.5733,0.5733,0.5726,0.57305,68200000.0
2008-10-29 11:52:00,0.57305,0.57325,0.5727,0.57325,23400000.0
2008-10-29 11:53:00,0.57335,0.57335,0.57335,0.57335,3000000.0
2008-10-29 11:54:00,0.57256,0.5731,0.57256,0.57287,15400000.0
2008-10-29 11:55:00,0.57335,0.57335,0.57335,0.57335,1000000.0
2008-10-29 11:56:00,0.5736,0.5738,0.57355,0.57355,11200000.0
2008-10-29 11:57:00,0.5737,0.57405,0.5736,0.5736,20800000.0
2008-10-29 11:58:00,0.5737,0.5737,0.5737,0.5737,4800000.0
2008-10-29 11:59:00,0.5738,0.57485,0.5738,0.5747,58000000.0
2008-10-29 12:00:00,0.5747,0.5747,0.57355,0.574,40800000.0
2008-10-29 12:01:00,0.5741,0.57465,0.57395,0.57395,4000000.0
2008-10-29 12:02:00,0.5741,0.57435,0.5741,0.57435,35400000.0
2008-10-29 12:03:00,0.57435,0.5744,0.5743,0.57435,17000000.0
2008-10-29 12:04:00,0.5745,0.5748,0.5742,0.5743,34800000.0
2008-10-29 12:05:00,0.5745,0.57455,0.5745,0.5745,5000000.0
2008-10-29 12:06:00,0.5745,0.57455,0.5745,0.57455,9000000.0
2008-10-29 12:07:00,0.5745,0.5745,0.5745,0.5745,9400000.0
2008-10-29 12:08:00,0.5746,0.5749,0.5746,0.5748,11200000.0
2008-10-29 12:09:00,0.5748,0.57485,0.5748,0.5748,13000000.0
2008-10-29 12:10:00,0.5748,0.5748,0.5748,0.5748,2400000.0
2008-10-29 12:11:00,0.5748,0.5748,0.5748,0.5748,2400000.0
2008-10-29 12:12:00,0.5748,0.57485,0.5747,0.57485,6600000.0
2008-10-29 12:13:00,0.57485,0.57485,0.57485,0.57485,10000000.0
2008-10-29 12:14:00,0.57485,0.57485,0.57485,0.57485,22800000.0
2008-10-29 12:15:00,0.5749,0.5749,0.57485,0.57485,9400000.0
2008-10-29 12:16:00,0.57415,0.57464,0.57415,0.57447,45200000.0
2008-10-29 12:17:00,0.575,0.575,0.57495,0.57495,4000000.0
2008-10-29 12:18:00,0.575,0.5752,0.5749,0.5749,9600000.0
2008-10-29 12:19:00,0.5749,0.5752,0.5749,0.5751,14600000.0
2008-10-29 12:20:00,0.5751,0.5751,0.57505,0.5751,9200000.0
2008-10-29 12:21:00,0.5751,0.5751,0.5751,0.5751,16800000.0
2008-10-29 12:22:00,0.5751,0.5751,0.5751,0.5751,3400000.0
2008-10-29 12:23:00,0.5751,0.5751,0.5751,0.5751,14200000.0
2008-10-29 12:24:00,0.5751,0.5751,0.5749,0.5751,8000000.0
2008-10-29 12:25:00,0.57515,0.5754,0.57515,0.5752,15000000.0
2008-10-29 12:26:00,0.5752,0.5756,0.5752,0.5756,14800000.0
2008-10-29 12:27:00,0.5756,0.5756,0.5755,0.5755,18400000.0
2008-10-29 12:28:00,0.57555,0.57555,0.57555,0.57555,4600000.0
2008-10-29 12:29:00,0.57555,0.57555,0.57555,0.57555,14000000.0
2008-10-29 12:30:00,0.57555,0.57555,0.57535,0.57535,5600000.0
2008-10-29 12:31:00,0.5754,0.5754,0.5754,0.5754,2000000.0
2008-10-29 12:32:00,0.57535,0.57535,0.5752,0.5752,57800000.0
2008-10-29 12:33:00,0.5752,0.5754,0.57515,0.57515,18600000.0
2008-10-29 12:34:00,0.57515,0.57535,0.5731,0.5735,335800000.0
2008-10-29 12:35:00,0.57385,0.5747,0.57385,0.57465,25600000.0
2008-10-29 12:36:00,0.5748,0.57525,0.57445,0.57515,59800000.0
2008-10-29 12:37:00,0.57525,0.5756,0.57485,0.57535,48600000.0
2008-10-29 12:38:00,0.5753,0.5757,0.5749,0.5756,47600000.0
2008-10-29 12:39:00,0.57555,0.57555,0.57495,0.57495,14400000.0
2008-10-29 12:40:00,0.57515,0.5762,0.57515,0.5762,52600000.0
2008-10-29 12:41:00,0.5762,0.57665,0.5762,0.5766,37400000.0
2008-10-29 12:42:00,0.5766,0.5766,0.57605,0.57635,29000000.0
2008-10-29 12:43:00,0.5765,0.5766,0.5762,0.5762,26000000.0
2008-10-29 12:44:00,0.5762,0.57635,0.5762,0.5762,184800000.0
2008-10-29 12:45:00,0.5762,0.57635,0.5762,0.5762,53000000.0
2008-10-29 12:46:00,0.5762,0.5762,0.5762,0.5762,40800000.0
2008-10-29 12:47:00,0.5762,0.5762,0.5762,0.5762,19200000.0
2008-10-29 12:48:00,0.5762,0.5762,0.5762,0.5762,17200000.0
2008-10-29 12:49:00,0.5762,0.5762,0.5762,0.5762,19200000.0
2008-10-29 12:50:00,0.5762,0.5763,0.5762,0.5762,24200000.0
2008-10-29 12:51:00,0.576,0.5762,0.576,0.5762,10000000.0
2008-10-29 12:52:00,0.5763,0.5765,0.5763,0.5763,19000000.0
2008-10-29 12:53:00,0.57573,0.57621,0.57558,0.57594,110200004.0
2008-10-29 12:54:00,0.57601,0.57623,0.57572,0.576,231200010.0
2008-10-29 12:55:00,0.5764,0.5766,0.5763,0.5766,51600000.0
2008-10-29 12:56:00,0.5766,0.5774,0.5766,0.5769,81200000.0
2008-10-29 12:57:00,0.5772,0.5772,0.57665,0.5771,56400000.0
2008-10-29 12:58:00,0.5771,0.5772,0.577,0.5772,33800000.0
2008-10-29 12:59:00,0.5772,0.5772,0.5772,0.5772,12600000.0
2008-10-29 13:00:00,0.57725,0.57725,0.5765,0.5765,54200000.0
2008-10-29 13:01:00,0.57675,0.57675,0.5766,0.5766,69200000.0
2008-10-29 13:02:00,0.5766,0.5767,0.5766,0.5766,37400000.0
2008-10-29 13:03:00,0.5762,0.5762,0.5758,0.5758,18200000.0
2008-10-29 13:04:00,0.5758,0.57595,0.5758,0.57595,5800000.0
2008-10-29 13:05:00,0.57595,0.57605,0.5755,0.5755,33400000.0
2008-10-29 13:06:00,0.57565,0.57585,0.5755,0.5755,15200000.0
2008-10-29 13:07:00,0.5756,0.5756,0.5751,0.5751,21200000.0
2008-10-29 13:08:00,0.5751,0.5751,0.5751,0.5751,4800000.0
2008-10-29 13:09:00,0.5751,0.57595,0.5751,0.5755,97000000.0
2008-10-29 13:10:00,0.57545,0.5765,0.5753,0.57645,75400000.0
2008-10-29 13:11:00,0.57645,0.57645,0.57645,0.57645,6000000.0
2008-10-29 13:12:00,0.57645,0.57645,0.57645,0.57645,3000000.0
2008-10-29 13:13:00,0.57665,0.57665,0.57645,0.57645,4000000.0
2008-10-29 13:14:00,0.57635,0.5765,0.5752,0.57645,79200000.0
2008-10-29 13:15:00,0.576,0.57645,0.57585,0.5763,69200000.0
2008-10-29 13:16:00,0.57625,0.57665,0.576,0.5765,23000000.0
2008-10-29 13:17:00,0.57655,0.57655,0.57455,0.57455,57400000.0
2008-10-29 13:18:00,0.57445,0.5748,0.5743,0.57455,54800000.0
2008-10-29 13:19:00,0.57455,0.5749,0.574,0.5742,43800000.0
2008-10-29 13:20:00,0.5742,0.57445,0.5738,0.5738,79600000.0
2008-10-29 13:21:00,0.57365,0.5738,0.5736,0.5736,88400000.0
2008-10-29 13:22:00,0.5736,0.57365,0.57315,0.5735,88600000.0
2008-10-29 13:23:00,0.57345,0.5739,0.5734,0.5739,64000000.0
2008-10-29 13:24:00,0.5739,0.5745,0.57385,0.5745,40200000.0
2008-10-29 13:25:00,0.5745,0.5745,0.5737,0.5744,88000000.0
2008-10-29 13:26:00,0.5744,0.5744,0.57435,0.57435,9600000.0
2008-10-29 13:27:00,0.5744,0.5745,0.57435,0.5745,35600000.0
2008-10-29 13:28:00,0.5745,0.57475,0.57415,0.5746,25800000.0
2008-10-29 13:29:00,0.57425,0.57485,0.57425,0.57485,24800000.0
2008-10-29 13:30:00,0.5749,0.5749,0.57415,0.57455,62200000.0
2008-10-29 13:31:00,0.57485,0.5753,0.5745,0.5753,29200000.0
2008-10-29 13:32:00,0.57485,0.5749,0.57485,0.5749,24000000.0
2008-10-29 13:33:00,0.5752,0.57565,0.57475,0.57565,16600000.0
2008-10-29 13:34:00,0.5758,0.57645,0.5758,0.57645,22400000.0
2008-10-29 13:35:00,0.57645,0.57645,0.57625,0.57625,16000000.0
2008-10-29 13:36:00,0.57625,0.57625,0.5762,0.5762,20800000.0
2008-10-29 13:37:00,0.5762,0.5762,0.5762,0.5762,33600000.0
2008-10-29 13:38:00,0.5762,0.57635,0.5762,0.57635,13400000.0
2008-10-29 13:39:00,0.5764,0.5765,0.5762,0.5762,36200000.0
2008-10-29 13:40:00,0.5762,0.5767,0.5762,0.5767,108400000.0
2008-10-29 13:41:00,0.57655,0.57695,0.5765,0.57675,29000000.0
2008-10-29 13:42:00,0.57685,0.57685,0.57675,0.57675,17600000.0
2008-10-29 13:43:00,0.57675,0.57675,0.57675,0.57675,7000000.0
2008-10-29 13:44:00,0.57675,0.57675,0.57675,0.57675,7000000.0
2008-10-29 13:45:00,0.57675,0.57675,0.57675,0.57675,10000000.0
2008-10-29 13:46:00,0.57695,0.57695,0.57695,0.57695,1000000.0
2008-10-29 13:47:00,0.57665,0.57695,0.57644,0.57665,227800000.0
2008-10-29 13:48:00,0.577,0.57725,0.577,0.577,67400000.0
2008-10-29 13:49:00,0.577,0.57705,0.577,0.57705,55800000.0
2008-10-29 13:50:00,0.57705,0.57705,0.57705,0.57705,1000000.0
2008-10-29 13:51:00,0.57705,0.5771,0.57705,0.5771,10600000.0
2008-10-29 13:52:00,0.5771,0.5773,0.57705,0.5772,45200000.0
2008-10-29 13:53:00,0.5772,0.5772,0.5765,0.5766,27200000.0
2008-10-29 13:54:00,0.5766,0.5766,0.57645,0.57645,16000000.0
2008-10-29 13:55:00,0.57645,0.57645,0.57625,0.57625,21200000.0
2008-10-29 13:56:00,0.57625,0.5763,0.57625,0.57625,68800000.0
2008-10-29 13:57:00,0.57625,0.57625,0.5749,0.57495,122000000.0
2008-10-29 13:58:00,0.57495,0.57535,0.57495,0.5751,26400000.0
2008-10-29 13:59:00,0.5751,0.5751,0.57325,0.57425,95800000.0
2008-10-29 14:00:00,0.57445,0.5749,0.57415,0.5749,33800000.0
2008-10-29 14:01:00,0.5749,0.5756,0.5749,0.5756,18200000.0
2008-10-29 14:02:00,0.57565,0.5763,0.57565,0.5759,34200000.0
2008-10-29 14:03:00,0.5759,0.5759,0.5759,0.5759,3000000.0
2008-10-29 14:04:00,0.5759,0.5759,0.5759,0.5759,9000000.0
2008-10-29 14:05:00,0.5759,0.5762,0.57585,0.57595,58600000.0
2008-10-29 14:06:00,0.57595,0.57685,0.57595,0.5764,62600000.0
2008-10-29 14:07:00,0.5766,0.5767,0.5765,0.5767,8000000.0
2008-10-29 14:08:00,0.57675,0.57675,0.5766,0.57675,33000000.0
2008-10-29 14:09:00,0.5767,0.5767,0.5767,0.5767,4200000.0
2008-10-29 14:10:00,0.5769,0.5774,0.5769,0.5773,143800000.0
2008-10-29 14:11:00,0.5773,0.5773,0.5773,0.5773,93600000.0
2008-10-29 14:12:00,0.5773,0.5773,0.57665,0.5773,164400000.0
2008-10-29 14:13:00,0.5773,0.5773,0.5773,0.5773,28800000.0
2008-10-29 14:14:00,0.5773,0.5773,0.57695,0.57695,127200000.0
2008-10-29 14:15:00,0.57695,0.5774,0.5769,0.57705,31800000.0
2008-10-29 14:16:00,0.57705,0.5771,0.57705,0.57705,22600000.0
2008-10-29 14:17:00,0.57705,0.57705,0.577,0.577,22200000.0
2008-10-29 14:18:00,0.577,0.57705,0.5755,0.5755,196600000.0
2008-10-29 14:19:00,0.5763,0.5764,0.5753,0.5754,61399998.0
2008-10-29 14:20:00,0.5754,0.57585,0.575,0.57535,52800000.0
2008-10-29 14:21:00,0.5753,0.57565,0.5753,0.57565,13800000.0
2008-10-29 14:22:00,0.57565,0.57575,0.5753,0.57545,43600000.0
2008-10-29 14:23:00,0.5755,0.5755,0.5754,0.5754,19600000.0
2008-10-29 14:24:00,0.5754,0.5754,0.5749,0.5749,27600000.0
2008-10-29 14:25:00,0.5749,0.5749,0.5749,0.5749,14400000.0
2008-10-29 14:26:00,0.5749,0.57495,0.5749,0.5749,44200000.0
2008-10-29 14:27:00,0.5749,0.5749,0.57475,0.57475,28200000.0
2008-10-29 14:28:00,0.57485,0.57605,0.57475,0.5759,106900000.0
2008-10-29 14:29:00,0.57585,0.5763,0.5758,0.5758,56400000.0
2008-10-29 14:30:00,0.5758,0.5763,0.5758,0.57625,9000000.0
2008-10-29 14:31:00,0.5762,0.5762,0.57575,0.57575,6000000.0
2008-10-29 14:32:00,0.5757,0.57615,0.5756,0.57595,31400000.0
2008-10-29 14:33:00,0.57595,0.57595,0.57595,0.57595,1000000.0
2008-10-29 14:34:00,0.57585,0.57585,0.57545,0.57545,5000000.0
2008-10-29 14:35:00,0.57535,0.57535,0.57325,0.57355,10200000.0
2008-10-29 14:36:00,0.57355,0.5738,0.57355,0.5736,39000000.0
2008-10-29 14:37:00,0.5736,0.57475,0.5736,0.57475,62800000.0
2008-10-29 14:38:00,0.57475,0.57525,0.57475,0.57525,27400000.0
2008-10-29 14:39:00,0.57525,0.5759,0.5737,0.5759,55400000.0
2008-10-29 14:40:00,0.5759,0.57625,0.57585,0.57625,15200000.0
2008-10-29 14:41:00,0.57625,0.57625,0.57565,0.576,22200000.0
2008-10-29 14:42:00,0.5762,0.57625,0.576,0.576,15200000.0
2008-10-29 14:43:00,0.576,0.576,0.57555,0.57565,15400000.0
2008-10-29 14:44:00,0.57565,0.57565,0.57565,0.57565,3800000.0
2008-10-29 14:45:00,0.57565,0.5757,0.57565,0.57565,3000000.0
2008-10-29 14:46:00,0.5755,0.5755,0.5755,0.5755,12000000.0
2008-10-29 14:47:00,0.5755,0.5755,0.5755,0.5755,2400000.0
2008-10-29 14:48:00,0.5755,0.5755,0.5755,0.5755,2400000.0
2008-10-29 14:49:00,0.5755,0.5755,0.5755,0.5755,16800000.0
2008-10-29 14:50:00,0.5758,0.5766,0.57565,0.5765,63400000.0
2008-10-29 14:51:00,0.57645,0.5765,0.576,0.57605,63200000.0
2008-10-29 14:52:00,0.576,0.576,0.5759,0.57595,113800000.0
2008-10-29 14:53:00,0.57595,0.576,0.5759,0.5759,143200000.0
2008-10-29 14:54:00,0.5759,0.57605,0.5759,0.57595,92400000.0
2008-10-29 14:55:00,0.5759,0.57605,0.5759,0.5759,140400000.0
2008-10-29 14:56:00,0.5759,0.5759,0.5759,0.5759,218400000.0
2008-10-29 14:57:00,0.5759,0.5759,0.5759,0.5759,50400000.0
2008-10-29 14:58:00,0.57536,0.5756,0.57508,0.57555,30000000.0
2008-10-29 14:59:00,0.5755,0.5755,0.5755,0.5755,1000000.0
2008-10-29 15:00:00,0.57565,0.5757,0.57555,0.57555,8000000.0
2008-10-29 15:01:00,0.57555,0.57555,0.57545,0.57545,13200000.0
2008-10-29 15:02:00,0.5755,0.5756,0.5755,0.57555,8600000.0
2008-10-29 15:03:00,0.5757,0.57585,0.5755,0.5756,26600000.0
2008-10-29 15:04:00,0.5756,0.5756,0.5756,0.5756,36000000.0
2008-10-29 15:05:00,0.5758,0.57595,0.57515,0.57555,25600000.0
2008-10-29 15:06:00,0.57555,0.5759,0.57555,0.5759,12600000.0
2008-10-29 15:07:00,0.576,0.576,0.57595,0.57595,3000000.0
2008-10-29 15:08:00,0.576,0.576,0.57595,0.57595,15200000.0
2008-10-29 15:09:00,0.576,0.5761,0.576,0.576,8400000.0
2008-10-29 15:10:00,0.57615,0.57615,0.576,0.576,27600000.0
2008-10-29 15:11:00,0.57595,0.576,0.57595,0.57595,17600000.0
2008-10-29 15:12:00,0.576,0.576,0.576,0.576,1000000.0
2008-10-29 15:13:00,0.57595,0.57595,0.574,0.5754,70600000.0
2008-10-29 15:14:00,0.57545,0.5756,0.57505,0.5756,57400000.0
2008-10-29 15:15:00,0.57565,0.57585,0.5755,0.57575,26000000.0
2008-10-29 15:16:00,0.57528,0.57589,0.57521,0.57569,28400000.0
2008-10-29 15:17:00,0.5757,0.5758,0.5756,0.57575,21200000.0
2008-10-29 15:18:00,0.5758,0.57595,0.5758,0.5759,35400000.0
2008-10-29 15:19:00,0.57595,0.57625,0.57555,0.57555,45400000.0
2008-10-29 15:20:00,0.57585,0.57645,0.57585,0.57645,15000000.0
2008-10-29 15:21:00,0.57645,0.57705,0.57645,0.57705,15400000.0
2008-10-29 15:22:00,0.57705,0.57705,0.57705,0.57705,8000000.0
2008-10-29 15:23:00,0.57705,0.5772,0.57705,0.5771,30800000.0
2008-10-29 15:24:00,0.5771,0.5771,0.576,0.57615,252600000.0
2008-10-29 15:25:00,0.5765,0.5766,0.576,0.5763,135400000.0
2008-10-29 15:26:00,0.57635,0.5766,0.5762,0.5766,19600000.0
2008-10-29 15:27:00,0.5767,0.5774,0.5763,0.5774,40400000.0
2008-10-29 15:28:00,0.5775,0.5775,0.57745,0.57745,4000000.0
2008-10-29 15:29:00,0.57745,0.5777,0.57745,0.5775,10600000.0
2008-10-29 15:30:00,0.5775,0.5777,0.5766,0.57675,84000000.0
2008-10-29 15:31:00,0.57695,0.57695,0.57595,0.57605,74400000.0
2008-10-29 15:32:00,0.57605,0.5765,0.57595,0.5761,66000000.0
2008-10-29 15:33:00,0.57615,0.57645,0.576,0.5764,47000000.0
2008-10-29 15:34:00,0.5765,0.57665,0.5761,0.5764,38000000.0
2008-10-29 15:35:00,0.5765,0.57675,0.57635,0.57675,24000000.0
2008-10-29 15:36:00,0.5767,0.5767,0.57635,0.5764,26000000.0
2008-10-29 15:37:00,0.5764,0.5764,0.57565,0.57575,42200000.0
2008-10-29 15:38:00,0.5757,0.5757,0.57525,0.5756,43800000.0
2008-10-29 15:39:00,0.5756,0.57565,0.5756,0.57565,15200000.0
2008-10-29 15:40:00,0.5757,0.5761,0.5756,0.57605,40600000.0
2008-10-29 15:41:00,0.5761,0.5772,0.57605,0.57715,43200000.0
2008-10-29 15:42:00,0.57715,0.57765,0.57715,0.5776,62800000.0
2008-10-29 15:43:00,0.5777,0.58025,0.5776,0.5787,94000000.0
2008-10-29 15:44:00,0.57895,0.5815,0.5789,0.5804,213600000.0
2008-10-29 15:45:00,0.5804,0.5811,0.5804,0.5809,114800000.0
2008-10-29 15:46:00,0.5809,0.58095,0.5799,0.5801,82400000.0
2008-10-29 15:47:00,0.5801,0.5804,0.57945,0.57995,60200000.0
2008-10-29 15:48:00,0.5801,0.5801,0.57945,0.57945,24800000.0
2008-10-29 15:49:00,0.57945,0.5816,0.57945,0.5816,197800000.0
2008-10-29 15:50:00,0.5816,0.58225,0.5812,0.58135,243399992.0
2008-10-29 15:51:00,0.5814,0.58145,0.58055,0.581,85000000.0
2008-10-29 15:52:00,0.581,0.581,0.57975,0.58075,128600000.0
2008-10-29 15:53:00,0.5807,0.58135,0.58055,0.58135,35200000.0
2008-10-29 15:54:00,0.58125,0.5813,0.5811,0.58125,31400000.0
2008-10-29 15:55:00,0.58145,0.58155,0.58145,0.58155,3000000.0
2008-10-29 15:56:00,0.5816,0.5818,0.5815,0.5818,15200000.0
2008-10-29 15:57:00,0.58175,0.5819,0.5815,0.58165,14800000.0
2008-10-29 15:58:00,0.5816,0.5816,0.5811,0.58115,30200000.0
2008-10-29 15:59:00,0.5812,0.5812,0.5805,0.5806,131400000.0
2008-10-29 16:00:00,0.5806,0.5816,0.5806,0.5816,48800000.0
2008-10-29 16:01:00,0.58155,0.582,0.58155,0.58195,29600000.0
2008-10-29 16:02:00,0.58215,0.583,0.58145,0.5826,142799996.0
2008-10-29 16:03:00,0.5826,0.58335,0.5826,0.5828,120199998.0
2008-10-29 16:04:00,0.583,0.584,0.583,0.5838,110600000.0
2008-10-29 16:05:00,0.5838,0.5841,0.5834,0.584,68000000.0
2008-10-29 16:06:00,0.5838,0.584,0.5829,0.583,93400000.0
2008-10-29 16:07:00,0.58325,0.5837,0.5829,0.5837,64400000.0
2008-10-29 16:08:00,0.5836,0.58425,0.5836,0.5841,18400000.0
2008-10-29 16:09:00,0.5841,0.5849,0.5841,0.5845,19400000.0
2008-10-29 16:10:00,0.5845,0.5845,0.5823,0.58265,241499998.0
2008-10-29 16:11:00,0.5827,0.58345,0.5826,0.5831,50600000.0
2008-10-29 16:12:00,0.5832,0.5833,0.58245,0.5833,19600000.0
2008-10-29 16:13:00,0.5835,0.58395,0.5829,0.5829,102800000.0
2008-10-29 16:14:00,0.583,0.5836,0.5828,0.5828,163600000.0
2008-10-29 16:15:00,0.5831,0.5835,0.5829,0.5833,62900000.0
2008-10-29 16:16:00,0.5833,0.5839,0.5833,0.5839,102100000.0
2008-10-29 16:17:00,0.58395,0.58445,0.58395,0.5842,35600000.0
2008-10-29 16:18:00,0.5842,0.58525,0.5841,0.5852,134400000.0
2008-10-29 16:19:00,0.58525,0.58585,0.58445,0.5856,87000000.0
2008-10-29 16:20:00,0.58585,0.58605,0.5855,0.58595,69200000.0
2008-10-29 16:21:00,0.58595,0.58665,0.5859,0.5859,116100000.0
2008-10-29 16:22:00,0.5859,0.58665,0.5854,0.5864,109400000.0
2008-10-29 16:23:00,0.5864,0.5877,0.5864,0.5874,73200000.0
2008-10-29 16:24:00,0.5875,0.5889,0.58695,0.58705,134400000.0
2008-10-29 16:25:00,0.587,0.587,0.58585,0.5864,250600000.0
2008-10-29 16:26:00,0.5864,0.5864,0.58535,0.586,287600000.0
2008-10-29 16:27:00,0.586,0.58815,0.5852,0.58585,143800000.0
2008-10-29 16:28:00,0.58585,0.58625,0.5837,0.58615,166400000.0
2008-10-29 16:29:00,0.5862,0.58645,0.58575,0.58585,44800000.0
2008-10-29 16:30:00,0.5859,0.5862,0.58515,0.5859,66200000.0
2008-10-29 16:31:00,0.586,0.5863,0.58525,0.58545,40200000.0
2008-10-29 16:32:00,0.58535,0.58555,0.5848,0.5851,82600000.0
2008-10-29 16:33:00,0.58495,0.58515,0.5839,0.584,294000000.0
2008-10-29 16:34:00,0.584,0.58435,0.5834,0.5841,103400000.0
2008-10-29 16:35:00,0.5843,0.5843,0.5835,0.58425,44800000.0
2008-10-29 16:36:00,0.5842,0.5849,0.5839,0.5849,63400000.0
2008-10-29 16:37:00,0.5849,0.5849,0.58385,0.58395,52400000.0
2008-10-29 16:38:00,0.58395,0.58395,0.58255,0.58355,160800000.0
2008-10-29 16:39:00,0.5833,0.5835,0.5818,0.5824,90600000.0
2008-10-29 16:40:00,0.58255,0.5828,0.5824,0.5827,42400000.0
2008-10-29 16:41:00,0.5828,0.5833,0.5825,0.5829,194600000.0
2008-10-29 16:42:00,0.58305,0.5832,0.58245,0.5826,136200000.0
2008-10-29 16:43:00,0.5826,0.58265,0.5826,0.58265,13200000.0
2008-10-29 16:44:00,0.58275,0.5837,0.5826,0.58335,28600000.0
2008-10-29 16:45:00,0.5833,0.58335,0.58305,0.58335,32800000.0
2008-10-29 16:46:00,0.58345,0.5845,0.5834,0.5837,46600000.0
2008-10-29 16:47:00,0.58365,0.5861,0.5834,0.58515,80000000.0
2008-10-29 16:48:00,0.58495,0.58505,0.5846,0.5846,102400000.0
2008-10-29 16:49:00,0.5846,0.5846,0.5846,0.5846,21600000.0
2008-10-29 16:50:00,0.5846,0.58465,0.5846,0.5846,40400000.0
2008-10-29 16:51:00,0.5846,0.58525,0.5846,0.585,71000000.0
2008-10-29 16:52:00,0.585,0.585,0.585,0.585,33600000.0
2008-10-29 16:53:00,0.585,0.58515,0.58425,0.5844,120400000.0
2008-10-29 16:54:00,0.58435,0.58435,0.5837,0.5837,98400000.0
2008-10-29 16:55:00,0.5837,0.5837,0.58275,0.58275,120800000.0
2008-10-29 16:56:00,0.58285,0.58285,0.58235,0.58235,17000000.0
2008-10-29 16:57:00,0.58235,0.58235,0.582,0.58215,25000000.0
2008-10-29 16:58:00,0.582,0.5821,0.58135,0.5821,118400000.0
2008-10-29 16:59:00,0.5821,0.5821,0.58105,0.5812,88600000.0
2008-10-29 17:00:00,0.5816,0.5816,0.58035,0.58045,102200000.0
2008-10-29 17:01:00,0.58045,0.58085,0.58035,0.58045,32400000.0
2008-10-29 17:02:00,0.58045,0.58085,0.58045,0.58045,27000000.0
2008-10-29 17:03:00,0.58055,0.5807,0.58035,0.58055,17200000.0
2008-10-29 17:04:00,0.58045,0.5808,0.58045,0.5808,7200000.0
2008-10-29 17:05:00,0.58095,0.5826,0.5809,0.58245,70400000.0
2008-10-29 17:06:00,0.58255,0.58275,0.58195,0.5821,392400000.0
2008-10-29 17:07:00,0.5821,0.5826,0.5821,0.5826,345400000.0
2008-10-29 17:08:00,0.58265,0.58345,0.58205,0.5824,168400000.0
2008-10-29 17:09:00,0.5824,0.5826,0.5824,0.5826,17000000.0
2008-10-29 17:10:00,0.58275,0.58275,0.5823,0.5824,10000000.0
2008-10-29 17:11:00,0.5824,0.5824,0.58085,0.58085,120200000.0
2008-10-29 17:12:00,0.58105,0.5811,0.5803,0.5804,102300000.0
2008-10-29 17:13:00,0.58035,0.58045,0.5802,0.58035,32400000.0
2008-10-29 17:14:00,0.58035,0.58125,0.5802,0.581,62600000.0
2008-10-29 17:15:00,0.581,0.581,0.58035,0.5806,30400000.0
2008-10-29 17:16:00,0.5806,0.5811,0.58055,0.58055,55200000.0
2008-10-29 17:17:00,0.58055,0.581,0.58055,0.5806,29800000.0
2008-10-29 17:18:00,0.58055,0.58055,0.5801,0.5805,34800000.0
2008-10-29 17:19:00,0.58065,0.58095,0.5806,0.58095,22400000.0
2008-10-29 17:20:00,0.5808,0.58125,0.58065,0.58075,44000000.0
2008-10-29 17:21:00,0.58075,0.58135,0.5806,0.58125,65600000.0
2008-10-29 17:22:00,0.58125,0.58125,0.5807,0.5807,23000000.0
2008-10-29 17:23:00,0.58085,0.5825,0.58085,0.5825,55800000.0
2008-10-29 17:24:00,0.5825,0.5825,0.5823,0.5824,60500000.0
2008-10-29 17:25:00,0.5825,0.58275,0.582,0.5825,61400000.0
2008-10-29 17:26:00,0.5825,0.5825,0.582,0.58225,86100000.0
2008-10-29 17:27:00,0.5824,0.58275,0.5824,0.58245,29200000.0
2008-10-29 17:28:00,0.5826,0.583,0.58135,0.5819,121000000.0
2008-10-29 17:29:00,0.58205,0.58255,0.5819,0.58235,95100000.0
2008-10-29 17:30:00,0.5824,0.5825,0.5823,0.5823,24000000.0
2008-10-29 17:31:00,0.58225,0.5824,0.582,0.582,41800000.0
2008-10-29 17:32:00,0.58185,0.58235,0.5817,0.582,81000000.0
2008-10-29 17:33:00,0.582,0.58225,0.58155,0.5816,120600000.0
2008-10-29 17:34:00,0.5819,0.58245,0.5817,0.5821,118600000.0
2008-10-29 17:35:00,0.5821,0.5822,0.5821,0.5822,40800000.0
2008-10-29 17:36:00,0.5821,0.5831,0.58185,0.5822,160400000.0
2008-10-29 17:37:00,0.58225,0.58225,0.5822,0.5822,4000000.0
2008-10-29 17:38:00,0.5821,0.5835,0.582,0.58315,100800001.0
2008-10-29 17:39:00,0.58325,0.58325,0.5829,0.583,30200000.0
2008-10-29 17:40:00,0.583,0.5835,0.58165,0.58195,125600000.0
2008-10-29 17:41:00,0.582,0.5822,0.5806,0.5808,57200000.0
2008-10-29 17:42:00,0.5808,0.5808,0.5806,0.5807,19600000.0
2008-10-29 17:43:00,0.58075,0.5808,0.5805,0.5805,21800000.0
2008-10-29 17:44:00,0.5805,0.5809,0.58005,0.5806,147800000.0
2008-10-29 17:45:00,0.5806,0.5808,0.58015,0.58065,110000000.0
2008-10-29 17:46:00,0.5808,0.58195,0.5806,0.58105,30000000.0
2008-10-29 17:47:00,0.58105,0.5814,0.58095,0.5814,14600000.0
2008-10-29 17:48:00,0.5815,0.5828,0.5815,0.58205,137200000.0
2008-10-29 17:49:00,0.58205,0.58265,0.5815,0.58195,30000000.0
2008-10-29 17:50:00,0.58205,0.58255,0.58145,0.58165,86600000.0
2008-10-29 17:51:00,0.5817,0.58235,0.5817,0.58195,101200000.0
2008-10-29 17:52:00,0.58195,0.58385,0.58195,0.58385,98800000.0
2008-10-29 17:53:00,0.58365,0.58425,0.5836,0.58425,44600000.0
2008-10-29 17:54:00,0.5841,0.58425,0.5827,0.58345,134600000.0
2008-10-29 17:55:00,0.5835,0.5848,0.58345,0.58455,60400000.0
2008-10-29 17:56:00,0.58455,0.58565,0.58425,0.58455,84600000.0
2008-10-29 17:57:00,0.58465,0.5848,0.58465,0.58475,16000000.0
2008-10-29 17:58:00,0.58475,0.58475,0.5828,0.5839,222600000.0
2008-10-29 17:59:00,0.5839,0.5855,0.5839,0.58495,123400000.0
2008-10-29 18:00:00,0.58495,0.58515,0.5846,0.5849,71200000.0
2008-10-29 18:01:00,0.58495,0.58625,0.58475,0.58505,36000000.0
2008-10-29 18:02:00,0.5851,0.58555,0.5845,0.5846,49000000.0
2008-10-29 18:03:00,0.5847,0.58475,0.5844,0.5846,23800000.0
2008-10-29 18:04:00,0.58465,0.58465,0.58395,0.58405,24400000.0
2008-10-29 18:05:00,0.58405,0.58405,0.5836,0.5836,123200001.0
2008-10-29 18:06:00,0.5836,0.5836,0.5836,0.5836,324000000.0
2008-10-29 18:07:00,0.5836,0.5836,0.5824,0.5827,102800000.0
2008-10-29 18:08:00,0.5829,0.5834,0.5829,0.5833,89400000.0
2008-10-29 18:09:00,0.58355,0.58355,0.58355,0.58355,28600000.0
2008-10-29 18:10:00,0.58355,0.5837,0.5828,0.5829,51600000.0
2008-10-29 18:11:00,0.5829,0.5835,0.5829,0.58335,67800000.0
2008-10-29 18:12:00,0.58335,0.5845,0.58315,0.5845,27400000.0
2008-10-29 18:13:00,0.58455,0.58565,0.58455,0.5853,34000000.0
2008-10-29 18:14:00,0.5855,0.5863,0.5855,0.58605,21000000.0
2008-10-29 18:15:00,0.586,0.58605,0.58575,0.5858,31200000.0
2008-10-29 18:16:00,0.5857,0.58575,0.5857,0.58575,4000000.0
2008-10-29 18:17:00,0.58585,0.5861,0.5856,0.5857,18800000.0
2008-10-29 18:18:00,0.5857,0.5862,0.58555,0.5862,12200000.0
2008-10-29 18:19:00,0.5861,0.5865,0.5856,0.5859,142400000.0
2008-10-29 18:20:00,0.5863,0.58695,0.5852,0.58555,90800000.0
2008-10-29 18:21:00,0.58555,0.58735,0.58555,0.58595,116000000.0
2008-10-29 18:22:00,0.586,0.58665,0.586,0.5862,55600000.0
2008-10-29 18:23:00,0.5862,0.5862,0.5861,0.5861,11800000.0
2008-10-29 18:24:00,0.5861,0.58635,0.5861,0.58635,90600000.0
2008-10-29 18:25:00,0.5861,0.58655,0.5861,0.5864,44400000.0
2008-10-29 18:26:00,0.5864,0.58655,0.5863,0.5864,40000000.0
2008-10-29 18:27:00,0.5864,0.5865,0.58595,0.5862,36400000.0
2008-10-29 18:28:00,0.58635,0.58715,0.58635,0.5869,53400000.0
2008-10-29 18:29:00,0.5869,0.5869,0.5861,0.58645,32600000.0
2008-10-29 18:30:00,0.58645,0.5871,0.58645,0.5868,39400000.0
2008-10-29 18:31:00,0.5868,0.58815,0.58675,0.58745,118599999.0
2008-10-29 18:32:00,0.5876,0.5876,0.58725,0.5876,45000000.0
2008-10-29 18:33:00,0.5876,0.5879,0.58755,0.5879,29200000.0
2008-10-29 18:34:00,0.588,0.5881,0.58775,0.58805,74600000.0
2008-10-29 18:35:00,0.58805,0.58805,0.58755,0.5877,27800000.0
2008-10-29 18:36:00,0.5877,0.58775,0.5877,0.5877,7600000.0
2008-10-29 18:37:00,0.58785,0.58835,0.58785,0.5883,17000000.0
2008-10-29 18:38:00,0.5883,0.5893,0.588,0.5888,91800000.0
2008-10-29 18:39:00,0.58895,0.58985,0.58895,0.58985,112800000.0
2008-10-29 18:40:00,0.58975,0.58975,0.5884,0.5884,90000000.0
2008-10-29 18:41:00,0.5875,0.58805,0.5875,0.588,32600000.0
2008-10-29 18:42:00,0.588,0.588,0.5879,0.5879,174600000.0
2008-10-29 18:43:00,0.5879,0.5879,0.5879,0.5879,68800000.0
2008-10-29 18:44:00,0.58761,0.58769,0.5873,0.58755,64200000.0
2008-10-29 18:45:00,0.588,0.58855,0.58795,0.5884,29200000.0
2008-10-29 18:46:00,0.58825,0.58855,0.5881,0.58845,79800001.0
2008-10-29 18:47:00,0.5887,0.58905,0.58865,0.5889,205800001.0
2008-10-29 18:48:00,0.589,0.589,0.5881,0.58875,498200001.0
2008-10-29 18:49:00,0.58875,0.58935,0.5887,0.58935,32000000.0
2008-10-29 18:50:00,0.5893,0.58945,0.5893,0.58945,10200000.0
2008-10-29 18:51:00,0.58945,0.59005,0.58945,0.5897,28200000.0
2008-10-29 18:52:00,0.5897,0.58985,0.58935,0.58935,39000000.0
2008-10-29 18:53:00,0.5895,0.5895,0.5895,0.5895,1000000.0
2008-10-29 18:54:00,0.58925,0.5898,0.58925,0.5896,18800000.0
2008-10-29 18:55:00,0.5896,0.5896,0.58925,0.58935,23000000.0
2008-10-29 18:56:00,0.58955,0.58985,0.5895,0.5895,18800000.0
2008-10-29 18:57:00,0.5895,0.5895,0.58845,0.58885,66300000.0
2008-10-29 18:58:00,0.58895,0.5892,0.58885,0.589,22000000.0
2008-10-29 18:59:00,0.589,0.589,0.58775,0.58835,78200000.0
2008-10-29 19:00:00,0.58825,0.5891,0.58825,0.58855,97800000.0
2008-10-29 19:01:00,0.58865,0.58895,0.58815,0.5886,64400000.0
2008-10-29 19:02:00,0.58845,0.58865,0.58825,0.5885,97500000.0
2008-10-29 19:03:00,0.58855,0.5888,0.5884,0.5884,100300000.0
2008-10-29 19:04:00,0.5885,0.5885,0.58845,0.58845,5000000.0
2008-10-29 19:05:00,0.58835,0.58835,0.58775,0.58785,68200000.0
2008-10-29 19:06:00,0.58785,0.58785,0.5874,0.5875,29600000.0
2008-10-29 19:07:00,0.5875,0.5875,0.5875,0.5875,74400000.0
2008-10-29 19:08:00,0.5875,0.5875,0.5871,0.58715,28000000.0
2008-10-29 19:09:00,0.5872,0.5872,0.58715,0.58715,4000000.0
2008-10-29 19:10:00,0.58725,0.58725,0.58725,0.58725,1000000.0
2008-10-29 19:11:00,0.58725,0.5885,0.58725,0.5878,86000000.0
2008-10-29 19:12:00,0.5878,0.5878,0.5875,0.5876,57600000.0
2008-10-29 19:13:00,0.5876,0.58775,0.5876,0.58775,32800000.0
2008-10-29 19:14:00,0.58775,0.58775,0.58775,0.58775,7000000.0
2008-10-29 19:15:00,0.58775,0.58825,0.58765,0.5879,32600000.0
2008-10-29 19:16:00,0.5879,0.5879,0.5879,0.5879,4800000.0
2008-10-29 19:17:00,0.5883,0.5883,0.5883,0.5883,1000000.0
2008-10-29 19:18:00,0.5884,0.5884,0.5884,0.5884,1000000.0
2008-10-29 19:19:00,0.5884,0.5884,0.5884,0.5884,3000000.0
2008-10-29 19:20:00,0.58835,0.5884,0.58835,0.5884,12400000.0
2008-10-29 19:21:00,0.58835,0.58835,0.58835,0.58835,5200000.0
2008-10-29 19:22:00,0.58855,0.58885,0.5882,0.5885,31400000.0
2008-10-29 19:23:00,0.58835,0.58845,0.5883,0.58845,34599999.0
2008-10-29 19:24:00,0.58835,0.58835,0.58835,0.58835,12000000.0
2008-10-29 19:25:00,0.58835,0.58845,0.5883,0.5883,134200000.0
2008-10-29 19:26:00,0.5883,0.5883,0.58795,0.588,73800000.0
2008-10-29 19:27:00,0.588,0.58805,0.58795,0.58805,6000000.0
2008-10-29 19:28:00,0.58805,0.58805,0.58805,0.58805,1000000.0
2008-10-29 19:29:00,0.58805,0.58845,0.58805,0.58845,18200000.0
2008-10-29 19:30:00,0.58845,0.58845,0.588,0.5884,37600000.0
2008-10-29 19:31:00,0.5884,0.58875,0.588,0.58835,46800000.0
2008-10-29 19:32:00,0.5886,0.58875,0.5882,0.5887,20000000.0
2008-10-29 19:33:00,0.58875,0.58875,0.58845,0.58845,19600000.0
2008-10-29 19:34:00,0.5884,0.58865,0.58765,0.5885,51600001.0
2008-10-29 19:35:00,0.58815,0.58825,0.5878,0.5878,114399995.0
2008-10-29 19:36:00,0.5878,0.58825,0.58765,0.58785,70600000.0
2008-10-29 19:37:00,0.58785,0.58785,0.58705,0.58765,19400000.0
2008-10-29 19:38:00,0.58765,0.58845,0.58765,0.58845,33000000.0
2008-10-29 19:39:00,0.5883,0.5883,0.5883,0.5883,12000000.0
2008-10-29 19:40:00,0.5884,0.5884,0.58795,0.58805,7200000.0
2008-10-29 19:41:00,0.58805,0.5882,0.5879,0.5879,17000000.0
2008-10-29 19:42:00,0.5879,0.5879,0.5879,0.5879,1000000.0
2008-10-29 19:43:00,0.5879,0.5879,0.5879,0.5879,2000000.0
2008-10-29 19:44:00,0.5879,0.5879,0.5879,0.5879,4000000.0
2008-10-29 19:45:00,0.5879,0.5879,0.58755,0.58765,14600000.0
2008-10-29 19:46:00,0.5876,0.5877,0.5876,0.58765,10200000.0
2008-10-29 19:47:00,0.5877,0.58795,0.5877,0.58795,5000000.0
2008-10-29 19:48:00,0.58755,0.58805,0.58755,0.58805,9600000.0
2008-10-29 19:49:00,0.5884,0.58885,0.58815,0.5887,52600000.0
2008-10-29 19:50:00,0.58875,0.5894,0.58865,0.5894,40800000.0
2008-10-29 19:51:00,0.5894,0.58975,0.5894,0.58975,8200000.0
2008-10-29 19:52:00,0.58975,0.58995,0.5894,0.58965,15000000.0
2008-10-29 19:53:00,0.58965,0.5899,0.58955,0.5899,9800000.0
2008-10-29 19:54:00,0.58955,0.58965,0.58935,0.5894,10000000.0
2008-10-29 19:55:00,0.58935,0.58935,0.589,0.5891,9800000.0
2008-10-29 19:56:00,0.5891,0.5893,0.5891,0.58925,9000000.0
2008-10-29 19:57:00,0.58925,0.58925,0.5891,0.5891,12400000.0
2008-10-29 19:58:00,0.5891,0.5891,0.5891,0.5891,67200000.0
2008-10-29 19:59:00,0.5891,0.5891,0.5874,0.5875,225200000.0
2008-10-29 20:00:00,0.5875,0.5876,0.5875,0.5875,89200000.0
2008-10-29 20:01:00,0.5875,0.5878,0.5875,0.5878,44400000.0
2008-10-29 20:02:00,0.5878,0.58895,0.5878,0.58885,24400000.0
2008-10-29 20:03:00,0.58885,0.58915,0.5876,0.5876,39000000.0
2008-10-29 20:04:00,0.58785,0.58785,0.58755,0.58755,17600000.0
2008-10-29 20:05:00,0.58755,0.58755,0.58745,0.58755,3000000.0
2008-10-29 20:06:00,0.5875,0.5875,0.5874,0.5874,37800000.0
2008-10-29 20:07:00,0.5874,0.5874,0.5874,0.5874,26400000.0
2008-10-29 20:08:00,0.5874,0.5874,0.5874,0.5874,14400000.0
2008-10-29 20:09:00,0.5874,0.58815,0.58735,0.5879,106000000.0
2008-10-29 20:10:00,0.5885,0.5889,0.587,0.58725,111200000.0
2008-10-29 20:11:00,0.5875,0.5883,0.58735,0.588,14400000.0
2008-10-29 20:12:00,0.58815,0.58845,0.58815,0.58845,4000000.0
2008-10-29 20:13:00,0.5887,0.58925,0.5887,0.58925,19000000.0
2008-10-29 20:14:00,0.58925,0.58925,0.5888,0.5889,57000000.0
2008-10-29 20:15:00,0.5889,0.5889,0.5885,0.5888,51000000.0
2008-10-29 20:16:00,0.5889,0.5889,0.5889,0.5889,18000000.0
2008-10-29 20:17:00,0.5889,0.5889,0.5889,0.5889,6000000.0
2008-10-29 20:18:00,0.5889,0.5889,0.5845,0.58475,160400000.0
2008-10-29 20:19:00,0.5845,0.58665,0.5845,0.58665,54800000.0
2008-10-29 20:20:00,0.5863,0.58805,0.5859,0.58775,24200000.0
2008-10-29 20:21:00,0.58835,0.5898,0.58835,0.5884,17000000.0
2008-10-29 20:22:00,0.5884,0.5885,0.5884,0.5885,27000000.0
2008-10-29 20:23:00,0.5885,0.5885,0.5885,0.5885,7200000.0
2008-10-29 20:24:00,0.5875,0.5875,0.585,0.58545,44400000.0
2008-10-29 20:25:00,0.5856,0.58585,0.5856,0.5856,82800000.0
2008-10-29 20:26:00,0.58585,0.58585,0.5855,0.58585,74200000.0
2008-10-29 20:27:00,0.58615,0.5868,0.5855,0.5867,192000000.0
2008-10-29 20:28:00,0.5867,0.5867,0.585,0.5857,175400000.0
2008-10-29 20:29:00,0.5858,0.5858,0.5848,0.58495,51800000.0
2008-10-29 20:30:00,0.58495,0.58505,0.58495,0.58505,3000000.0
2008-10-29 20:31:00,0.58505,0.58505,0.5813,0.5816,195200000.0
2008-10-29 20:32:00,0.5816,0.58175,0.5799,0.57995,145800000.0
2008-10-29 20:33:00,0.57995,0.5807,0.5798,0.5806,52000000.0
2008-10-29 20:34:00,0.58065,0.5812,0.57915,0.57945,75200000.0
2008-10-29 20:35:00,0.57975,0.58175,0.57975,0.58035,71400000.0
2008-10-29 20:36:00,0.5808,0.58225,0.5808,0.5816,49800000.0
2008-10-29 20:37:00,0.5817,0.58285,0.5817,0.58185,36000000.0
2008-10-29 20:38:00,0.58195,0.5825,0.58195,0.5825,42400000.0
2008-10-29 20:39:00,0.58215,0.583,0.5816,0.58215,51400000.0
2008-10-29 20:40:00,0.5823,0.5827,0.58215,0.58245,24600000.0
2008-10-29 20:41:00,0.58245,0.5832,0.5822,0.5827,63600000.0
2008-10-29 20:42:00,0.5828,0.58455,0.5828,0.58335,47000000.0
2008-10-29 20:43:00,0.58345,0.5848,0.58345,0.58445,87600000.0
2008-10-29 20:44:00,0.58455,0.58505,0.5844,0.58455,38000000.0
2008-10-29 20:45:00,0.58455,0.58455,0.58345,0.58355,22000000.0
2008-10-29 20:46:00,0.58355,0.58355,0.58355,0.58355,1000000.0
2008-10-29 20:47:00,0.58355,0.58475,0.58355,0.5841,9000000.0
2008-10-29 20:48:00,0.5842,0.5842,0.5842,0.5842,12000000.0
2008-10-29 20:49:00,0.5842,0.5845,0.5842,0.5845,14000000.0
2008-10-29 20:50:00,0.5844,0.5844,0.5844,0.5844,16200001.0
2008-10-29 20:51:00,0.5848,0.5851,0.5845,0.5845,34400000.0
2008-10-29 20:52:00,0.5846,0.5846,0.5842,0.58435,31000000.0
2008-10-29 20:53:00,0.58425,0.5848,0.58425,0.5848,16000000.0
2008-10-29 20:54:00,0.58515,0.587,0.58475,0.58475,98400000.0
2008-10-29 20:55:00,0.58475,0.58585,0.5846,0.5848,51400000.0
2008-10-29 20:56:00,0.58505,0.58545,0.5848,0.58545,15000000.0
2008-10-29 20:57:00,0.5857,0.5859,0.58565,0.58565,10200000.0
2008-10-29 20:58:00,0.58565,0.5865,0.58565,0.5865,16000000.0
2008-10-29 20:59:00,0.5865,0.5865,0.5858,0.586,23400000.0
2008-10-29 21:00:00,0.58615,0.5865,0.58595,0.58595,16600000.0
2008-10-29 21:01:00,0.58527,0.58576,0.58527,0.5856,11000000.0
2008-10-29 21:02:00,0.586,0.5862,0.586,0.586,5000000.0
2008-10-29 21:03:00,0.58605,0.58605,0.586,0.58605,5000000.0
2008-10-29 21:04:00,0.58605,0.58605,0.58395,0.5841,74200000.0
2008-10-29 21:05:00,0.58435,0.585,0.584,0.585,27600000.0
2008-10-29 21:06:00,0.58495,0.58495,0.5847,0.5847,10800000.0
2008-10-29 21:07:00,0.5847,0.58555,0.58435,0.5854,15200000.0
2008-10-29 21:08:00,0.58535,0.5855,0.5839,0.58445,17400000.0
2008-10-29 21:09:00,0.58435,0.58435,0.58435,0.58435,5200000.0
2008-10-29 21:10:00,0.58448,0.58465,0.5844,0.58458,17200000.0
2008-10-29 21:11:00,0.58435,0.5848,0.5843,0.5848,16000000.0
2008-10-29 21:12:00,0.58497,0.58497,0.58475,0.58475,7000000.0
2008-10-29 21:13:00,0.58477,0.58509,0.58469,0.58509,12800000.0
2008-10-29 21:14:00,0.5849,0.5862,0.5849,0.5862,21000000.0
2008-10-29 21:15:00,0.5862,0.5897,0.5862,0.5886,116400000.0
2008-10-29 21:16:00,0.5878,0.588,0.5863,0.58695,166800000.0
2008-10-29 21:17:00,0.5871,0.58745,0.5871,0.58715,16600000.0
2008-10-29 21:18:00,0.5872,0.59025,0.5867,0.5886,190600000.0
2008-10-29 21:19:00,0.5887,0.59135,0.5887,0.5897,66400000.0
2008-10-29 21:20:00,0.5897,0.59065,0.58945,0.5898,77600001.0
2008-10-29 21:21:00,0.58995,0.5904,0.5885,0.58895,35400000.0
2008-10-29 21:22:00,0.58935,0.5904,0.58935,0.5895,53400000.0
2008-10-29 21:23:00,0.58995,0.59025,0.5886,0.59025,48400000.0
2008-10-29 21:24:00,0.5904,0.5904,0.58925,0.58925,17600000.0
2008-10-29 21:25:00,0.58925,0.5905,0.58915,0.5905,23400000.0
2008-10-29 21:26:00,0.59055,0.59245,0.5905,0.59055,77600000.0
2008-10-29 21:27:00,0.59055,0.5911,0.59045,0.59055,19000000.0
2008-10-29 21:28:00,0.59049,0.59066,0.59027,0.5905,143200000.0
2008-10-29 21:29:00,0.59055,0.59055,0.59055,0.59055,1000000.0
2008-10-29 21:30:00,0.59065,0.59065,0.59065,0.59065,4000000.0
2008-10-29 21:31:00,0.59065,0.5909,0.5904,0.59055,24200000.0
2008-10-29 21:32:00,0.59055,0.5908,0.5898,0.5903,37400000.0
2008-10-29 21:33:00,0.59065,0.59065,0.59,0.59,13800000.0
2008-10-29 21:34:00,0.59015,0.59045,0.5899,0.59005,25400000.0
2008-10-29 21:35:00,0.5899,0.5905,0.58975,0.5904,24200000.0
2008-10-29 21:36:00,0.59055,0.59095,0.59035,0.5908,23400000.0
2008-10-29 21:37:00,0.5909,0.5913,0.59045,0.59085,33800000.0
2008-10-29 21:38:00,0.59085,0.5911,0.59075,0.59105,24800000.0
2008-10-29 21:39:00,0.59105,0.5926,0.59105,0.5926,49000000.0
2008-10-29 21:40:00,0.5925,0.5933,0.5925,0.5933,52000000.0
2008-10-29 21:41:00,0.5934,0.59355,0.5925,0.5928,42600000.0
2008-10-29 21:42:00,0.59295,0.5936,0.5928,0.59305,29200000.0
2008-10-29 21:43:00,0.59305,0.59305,0.59245,0.5926,11000000.0
2008-10-29 21:44:00,0.5926,0.5928,0.59235,0.5928,25200000.0
2008-10-29 21:45:00,0.59235,0.59275,0.5917,0.5917,70800001.0
2008-10-29 21:46:00,0.59195,0.59235,0.5919,0.5922,40000000.0
2008-10-29 21:47:00,0.59235,0.59235,0.59225,0.59225,8000000.0
2008-10-29 21:48:00,0.59225,0.5923,0.59215,0.59215,16800000.0
2008-10-29 21:49:00,0.5923,0.5926,0.592,0.59225,25600000.0
2008-10-29 21:50:00,0.5924,0.59255,0.5924,0.59255,13000000.0
2008-10-29 21:51:00,0.59245,0.59245,0.59195,0.59205,12000000.0
2008-10-29 21:52:00,0.59205,0.59205,0.59075,0.5909,70200001.0
2008-10-29 21:53:00,0.59125,0.5914,0.58915,0.5894,47600000.0
2008-10-29 21:54:00,0.5888,0.5888,0.58625,0.5885,210400000.0
2008-10-29 21:55:00,0.5885,0.5902,0.5885,0.5902,50800000.0
2008-10-29 21:56:00,0.59015,0.5902,0.58885,0.58885,44800000.0
2008-10-29 21:57:00,0.58925,0.58975,0.58885,0.58915,27600000.0
2008-10-29 21:58:00,0.58915,0.5896,0.5888,0.58895,24800000.0
2008-10-29 21:59:00,0.5888,0.5888,0.58655,0.58785,73200000.0
2008-10-29 22:00:00,0.58655,0.5881,0.58655,0.58755,36400000.0
2008-10-29 22:01:00,0.58755,0.5886,0.58735,0.5883,69200000.0
2008-10-29 22:02:00,0.58835,0.58845,0.5883,0.58845,14600000.0
2008-10-29 22:03:00,0.58845,0.58845,0.58775,0.5879,22400000.0
2008-10-29 22:04:00,0.58805,0.58805,0.5868,0.5868,24400000.0
2008-10-29 22:05:00,0.58695,0.5872,0.58695,0.5872,3000000.0
2008-10-29 22:06:00,0.58755,0.58795,0.58755,0.58795,14000000.0
2008-10-29 22:07:00,0.58795,0.58815,0.58685,0.5873,12000000.0
2008-10-29 22:08:00,0.5874,0.5874,0.5868,0.5869,57600000.0
2008-10-29 22:09:00,0.58695,0.58695,0.58675,0.58675,3000000.0
2008-10-29 22:10:00,0.58675,0.58675,0.58635,0.58635,2000000.0
2008-10-29 22:11:00,0.58645,0.5865,0.58645,0.5865,3000000.0
2008-10-29 22:12:00,0.58619,0.58645,0.58587,0.58619,38400000.0
2008-10-29 22:13:00,0.58645,0.58645,0.58645,0.58645,1000000.0
2008-10-29 22:14:00,0.5863,0.5863,0.58595,0.58595,7000000.0
2008-10-29 22:15:00,0.5856,0.58585,0.58515,0.5853,16200000.0
2008-10-29 22:16:00,0.5853,0.58565,0.5853,0.5855,14000000.0
2008-10-29 22:17:00,0.58545,0.58545,0.58545,0.58545,3000000.0
2008-10-29 22:18:00,0.58545,0.58545,0.58545,0.58545,1000000.0
2008-10-29 22:19:00,0.58523,0.58549,0.58509,0.5853,20000000.0
2008-10-29 22:20:00,0.58545,0.58545,0.5853,0.58545,5000000.0
2008-10-29 22:21:00,0.58555,0.5858,0.5851,0.5851,27200000.0
2008-10-29 22:22:00,0.5852,0.5852,0.5838,0.58505,18200000.0
2008-10-29 22:23:00,0.5847,0.58495,0.5846,0.5846,22000000.0
2008-10-29 22:24:00,0.5846,0.5848,0.58455,0.5848,10200000.0
2008-10-29 22:25:00,0.58465,0.58465,0.58455,0.58465,9600000.0
2008-10-29 22:26:00,0.5845,0.5847,0.5845,0.5847,17200000.0
2008-10-29 22:27:00,0.5848,0.58485,0.5848,0.58485,2000000.0
2008-10-29 22:28:00,0.5847,0.5847,0.5847,0.5847,1000000.0
2008-10-29 22:29:00,0.5847,0.58525,0.58435,0.58525,38000000.0
2008-10-29 22:30:00,0.58525,0.58545,0.58525,0.5853,6000000.0
2008-10-29 22:31:00,0.5854,0.5854,0.58465,0.58465,22800000.0
2008-10-29 22:32:00,0.5847,0.58525,0.58465,0.58525,27000000.0
2008-10-29 22:33:00,0.5854,0.5854,0.5845,0.5845,4000000.0
2008-10-29 22:34:00,0.5845,0.58475,0.5845,0.58455,30600000.0
2008-10-29 22:35:00,0.58485,0.5854,0.58485,0.5854,7000000.0
2008-10-29 22:36:00,0.5854,0.58575,0.58475,0.5854,24600000.0
2008-10-29 22:37:00,0.5854,0.5856,0.58535,0.5856,18400000.0
2008-10-29 22:38:00,0.58605,0.5863,0.58575,0.5859,21000000.0
2008-10-29 22:39:00,0.5859,0.5861,0.5859,0.58595,5000000.0
2008-10-29 22:40:00,0.5859,0.5862,0.5859,0.5859,7000000.0
2008-10-29 22:41:00,0.586,0.586,0.58575,0.58575,6400000.0
2008-10-29 22:42:00,0.58575,0.586,0.58445,0.58445,16800000.0
2008-10-29 22:43:00,0.58475,0.58555,0.5845,0.5846,26200000.0
2008-10-29 22:44:00,0.58475,0.58475,0.58475,0.58475,1000000.0
2008-10-29 22:45:00,0.5849,0.5849,0.5844,0.5846,11600000.0
2008-10-29 22:46:00,0.58485,0.585,0.5845,0.5845,7000000.0
2008-10-29 22:47:00,0.5846,0.5853,0.5845,0.5845,28600000.0
2008-10-29 22:48:00,0.58465,0.58465,0.58455,0.5846,6000000.0
2008-10-29 22:49:00,0.5846,0.58505,0.58445,0.58465,20200000.0
2008-10-29 22:50:00,0.58465,0.58465,0.58465,0.58465,1000000.0
2008-10-29 22:51:00,0.58476,0.58505,0.58468,0.58468,21800000.0
2008-10-29 22:52:00,0.5849,0.5854,0.5846,0.58465,12600000.0
2008-10-29 22:53:00,0.58465,0.5854,0.5845,0.58455,18200000.0
2008-10-29 22:54:00,0.58424,0.58431,0.58419,0.5843,15000000.0
2008-10-29 22:55:00,0.5846,0.5846,0.5846,0.5846,2000000.0
2008-10-29 22:56:00,0.5848,0.58498,0.58451,0.58498,14200000.0
2008-10-29 22:57:00,0.58485,0.5852,0.58485,0.5852,2000000.0
2008-10-29 22:58:00,0.5852,0.5852,0.5845,0.5849,14600000.0
2008-10-29 22:59:00,0.58507,0.58507,0.58456,0.58484,9000000.0
2008-10-29 23:00:00,0.58475,0.58505,0.5847,0.58505,7000000.0
2008-10-29 23:01:00,0.58492,0.58511,0.58476,0.58488,25600000.0
2008-10-29 23:02:00,0.58495,0.58531,0.58479,0.58498,31000000.0
2008-10-29 23:03:00,0.5851,0.5851,0.5851,0.5851,2000000.0
2008-10-29 23:04:00,0.58452,0.58453,0.58452,0.58453,8400000.0
2008-10-29 23:05:00,0.5849,0.5849,0.5849,0.5849,1000000.0
2008-10-29 23:06:00,0.5848,0.5848,0.58445,0.58445,24000000.0
2008-10-29 23:07:00,0.5842,0.5843,0.58365,0.58375,37000000.0
2008-10-29 23:08:00,0.5838,0.5839,0.5838,0.58385,3000000.0
2008-10-29 23:09:00,0.5839,0.58395,0.5834,0.5834,11800000.0
2008-10-29 23:10:00,0.5835,0.5835,0.5835,0.5835,7800000.0
2008-10-29 23:11:00,0.5835,0.5835,0.5835,0.5835,6000000.0
2008-10-29 23:12:00,0.5835,0.5835,0.5835,0.5835,1000000.0
2008-10-29 23:13:00,0.5835,0.5835,0.5835,0.5835,1000000.0
2008-10-29 23:14:00,0.58334,0.58345,0.58292,0.58345,39200000.0
2008-10-29 23:15:00,0.58347,0.58366,0.58339,0.58343,49000000.0
2008-10-29 23:16:00,0.58345,0.58345,0.58345,0.58345,1000000.0
2008-10-29 23:17:00,0.5835,0.58358,0.58329,0.58355,12000000.0
2008-10-29 23:18:00,0.58355,0.58435,0.58355,0.58435,7000000.0
2008-10-29 23:19:00,0.58435,0.5858,0.58435,0.5858,20600000.0
2008-10-29 23:20:00,0.5858,0.5871,0.58575,0.5871,10200000.0
2008-10-29 23:21:00,0.58735,0.5876,0.5871,0.5873,22000000.0
2008-10-29 23:22:00,0.5875,0.5877,0.5864,0.5864,96600000.0
2008-10-29 23:23:00,0.5865,0.5865,0.58645,0.58645,48000000.0
2008-10-29 23:24:00,0.58645,0.58645,0.58645,0.58645,24000000.0
2008-10-29 23:25:00,0.58635,0.58635,0.58635,0.58635,24000000.0
2008-10-29 23:26:00,0.58635,0.58665,0.5862,0.58665,172800000.0
2008-10-29 23:27:00,0.5866,0.5866,0.58435,0.5845,64400000.0
2008-10-29 23:28:00,0.58505,0.58545,0.58415,0.58505,13000000.0
2008-10-29 23:29:00,0.585,0.585,0.585,0.585,12000000.0
2008-10-29 23:30:00,0.5848,0.585,0.5848,0.585,5000000.0
2008-10-29 23:31:00,0.58415,0.585,0.58415,0.585,11200000.0
2008-10-29 23:32:00,0.5855,0.5855,0.5855,0.5855,1000000.0
2008-10-29 23:33:00,0.5846,0.5846,0.5846,0.5846,1000000.0
2008-10-29 23:34:00,0.58538,0.58595,0.58538,0.58587,11800000.0
2008-10-29 23:35:00,0.58594,0.58599,0.58582,0.58587,12200000.0
2008-10-29 23:36:00,0.58577,0.58591,0.58555,0.58589,10400000.0
2008-10-29 23:37:00,0.5846,0.5846,0.5846,0.5846,1000000.0
2008-10-29 23:38:00,0.5844,0.58473,0.5844,0.58473,3000000.0
2008-10-29 23:39:00,0.58488,0.58488,0.58409,0.58409,48200000.0
2008-10-29 23:40:00,0.58572,0.5861,0.58545,0.58605,30400000.0
2008-10-29 23:41:00,0.58525,0.58565,0.58525,0.58565,2000000.0
2008-10-29 23:42:00,0.5852,0.5852,0.5852,0.5852,1000000.0
2008-10-29 23:43:00,0.58565,0.58565,0.58565,0.58565,1000000.0
2008-10-29 23:44:00,0.58515,0.58515,0.58515,0.58515,1000000.0
2008-10-29 23:45:00,0.58555,0.58555,0.58555,0.58555,1000000.0
2008-10-29 23:46:00,0.58545,0.58545,0.58485,0.58485,3200000.0
2008-10-29 23:47:00,0.585,0.5852,0.585,0.5852,10600000.0
2008-10-29 23:48:00,0.5854,0.5854,0.585,0.58505,12800000.0
2008-10-29 23:49:00,0.5851,0.58525,0.5851,0.5852,5000000.0
2008-10-29 23:50:00,0.5852,0.58525,0.5852,0.58525,2000000.0
2008-10-29 23:51:00,0.58525,0.5853,0.58525,0.58525,5000000.0
2008-10-29 23:52:00,0.58525,0.58535,0.58525,0.58535,5000000.0
2008-10-29 23:53:00,0.58525,0.5853,0.58525,0.5853,3000000.0
2008-10-29 23:54:00,0.58525,0.58525,0.58525,0.58525,1000000.0
2008-10-29 23:55:00,0.58525,0.58525,0.58525,0.58525,5000000.0
2008-10-29 23:56:00,0.58525,0.5853,0.58525,0.5853,4000000.0
2008-10-29 23:57:00,0.5856,0.5856,0.5856,0.5856,1000000.0
2008-10-29 23:58:00,0.5856,0.58575,0.5852,0.58535,11000000.0
2008-10-29 23:59:00,0.58535,0.58575,0.58535,0.58575,4000000.0
2008-10-30 00:00:00,0.5858,0.58595,0.58575,0.58575,12000000.0
2008-10-30 00:01:00,0.58575,0.5863,0.58565,0.5863,10000000.0
2008-10-30 00:02:00,0.5855,0.5865,0.5855,0.5858,11100000.0
2008-10-30 00:03:00,0.58585,0.58595,0.58585,0.58595,15000000.0
2008-10-30 00:04:00,0.58595,0.58615,0.58595,0.58615,3000000.0
2008-10-30 00:05:00,0.5862,0.5862,0.5862,0.5862,5000000.0
2008-10-30 00:06:00,0.5862,0.58625,0.58615,0.58625,5000000.0
2008-10-30 00:07:00,0.58635,0.5864,0.58635,0.5864,7000000.0
2008-10-30 00:08:00,0.5864,0.58645,0.5864,0.58645,5000000.0
2008-10-30 00:09:00,0.58645,0.5865,0.58645,0.5865,7000000.0
2008-10-30 00:10:00,0.5866,0.58675,0.5866,0.58675,4000000.0
2008-10-30 00:11:00,0.5868,0.5869,0.5868,0.5868,11000000.0
2008-10-30 00:12:00,0.5868,0.5868,0.5862,0.5862,14000000.0
2008-10-30 00:13:00,0.5862,0.5862,0.5858,0.5858,24000000.0
2008-10-30 00:14:00,0.58515,0.58555,0.5851,0.5851,100100000.0
2008-10-30 00:15:00,0.5851,0.5851,0.5851,0.5851,87200000.0
2008-10-30 00:16:00,0.5851,0.5856,0.58495,0.5851,32200000.0
2008-10-30 00:17:00,0.5851,0.5851,0.5851,0.5851,3600000.0
2008-10-30 00:18:00,0.5851,0.5851,0.5851,0.5851,25600000.0
2008-10-30 00:19:00,0.5851,0.5851,0.5813,0.5813,101000000.0
2008-10-30 00:20:00,0.5816,0.58365,0.5804,0.5819,61400000.0
2008-10-30 00:21:00,0.582,0.58235,0.58195,0.58215,15000000.0
2008-10-30 00:22:00,0.5823,0.5823,0.5823,0.5823,1000000.0
2008-10-30 00:23:00,0.58225,0.5823,0.58225,0.5823,2000000.0
2008-10-30 00:24:00,0.5821,0.5823,0.5821,0.5823,8000000.0
2008-10-30 00:25:00,0.5824,0.5826,0.5824,0.5826,3000000.0
2008-10-30 00:26:00,0.5824,0.5824,0.58235,0.58235,2000000.0
2008-10-30 00:27:00,0.5823,0.5824,0.5822,0.5822,6000000.0
2008-10-30 00:28:00,0.5823,0.5826,0.5823,0.5825,18000000.0
2008-10-30 00:29:00,0.58255,0.584,0.58255,0.5831,69400000.0
2008-10-30 00:30:00,0.583,0.58385,0.58235,0.58315,113000001.0
2008-10-30 00:31:00,0.5835,0.5843,0.5835,0.5843,66000000.0
2008-10-30 00:32:00,0.5844,0.5844,0.58215,0.58215,209800000.0
2008-10-30 00:33:00,0.58255,0.58345,0.58255,0.58335,41000000.0
2008-10-30 00:34:00,0.5833,0.5833,0.5831,0.5831,12200000.0
2008-10-30 00:35:00,0.5832,0.58385,0.5832,0.58385,20400000.0
2008-10-30 00:36:00,0.58385,0.584,0.58385,0.584,14000000.0
2008-10-30 00:37:00,0.5839,0.584,0.58315,0.5836,19400000.0
2008-10-30 00:38:00,0.5836,0.5836,0.58315,0.5833,20200000.0
2008-10-30 00:39:00,0.5834,0.584,0.5834,0.584,34200000.0
2008-10-30 00:40:00,0.58385,0.584,0.5834,0.5837,27200000.0
2008-10-30 00:41:00,0.5837,0.5837,0.5832,0.5834,79900000.0
2008-10-30 00:42:00,0.5835,0.5835,0.5824,0.5828,47000000.0
2008-10-30 00:43:00,0.5828,0.58335,0.58275,0.5831,17600000.0
2008-10-30 00:44:00,0.5831,0.5831,0.5831,0.5831,10800000.0
2008-10-30 00:45:00,0.5831,0.5831,0.5815,0.5818,29400000.0
2008-10-30 00:46:00,0.5819,0.582,0.5816,0.5818,49600000.0
2008-10-30 00:47:00,0.582,0.582,0.57935,0.5801,34800000.0
2008-10-30 00:48:00,0.5795,0.5802,0.57935,0.5797,53400000.0
2008-10-30 00:49:00,0.57965,0.58,0.5796,0.57995,24100000.0
2008-10-30 00:50:00,0.5801,0.5801,0.57985,0.58,25300000.0
2008-10-30 00:51:00,0.5802,0.58075,0.5799,0.5806,27000000.0
2008-10-30 00:52:00,0.5807,0.58185,0.5807,0.5811,51000000.0
2008-10-30 00:53:00,0.58105,0.5812,0.58095,0.58105,21000000.0
2008-10-30 00:54:00,0.58105,0.58105,0.58085,0.58105,4300000.0
2008-10-30 00:55:00,0.58105,0.58155,0.58095,0.5811,170600000.0
2008-10-30 00:56:00,0.5811,0.5811,0.58105,0.58105,3000000.0
2008-10-30 00:57:00,0.581,0.581,0.58,0.5803,127900000.0
2008-10-30 00:58:00,0.57985,0.5806,0.57965,0.5806,48500000.0
2008-10-30 00:59:00,0.5805,0.5806,0.5804,0.58055,7000000.0
2008-10-30 01:00:00,0.58045,0.58045,0.58045,0.58045,2000000.0
2008-10-30 01:01:00,0.58035,0.58045,0.5803,0.5803,9200000.0
2008-10-30 01:02:00,0.5803,0.5803,0.5793,0.5795,8000000.0
2008-10-30 01:03:00,0.5797,0.57985,0.5796,0.5796,13000000.0
2008-10-30 01:04:00,0.5796,0.57975,0.5796,0.57975,6800000.0
2008-10-30 01:05:00,0.5798,0.5801,0.5798,0.58,41000000.0
2008-10-30 01:06:00,0.5799,0.58005,0.5798,0.5798,7900000.0
2008-10-30 01:07:00,0.5798,0.5798,0.5798,0.5798,20800000.0
2008-10-30 01:08:00,0.5798,0.5799,0.5798,0.5799,24000000.0
2008-10-30 01:09:00,0.57985,0.57985,0.5798,0.5798,24000000.0
2008-10-30 01:10:00,0.5798,0.58025,0.5798,0.58015,28800000.0
2008-10-30 01:11:00,0.58015,0.58015,0.58015,0.58015,1000000.0
2008-10-30 01:12:00,0.5806,0.5812,0.5806,0.5812,35000000.0
2008-10-30 01:13:00,0.58115,0.5812,0.58075,0.5808,70900000.0
2008-10-30 01:14:00,0.58075,0.58075,0.58075,0.58075,6900000.0
2008-10-30 01:15:00,0.5808,0.58085,0.5808,0.58085,18000000.0
2008-10-30 01:16:00,0.58085,0.581,0.5807,0.58075,19000000.0
2008-10-30 01:17:00,0.5808,0.5808,0.5808,0.5808,1000000.0
2008-10-30 01:18:00,0.58105,0.58145,0.58105,0.58145,5300000.0
2008-10-30 01:19:00,0.5813,0.58165,0.5812,0.58165,12500000.0
2008-10-30 01:20:00,0.58165,0.5826,0.58165,0.5825,38500000.0
2008-10-30 01:21:00,0.58225,0.5828,0.5818,0.58195,25600000.0
2008-10-30 01:22:00,0.58185,0.5821,0.5817,0.5817,26500000.0
2008-10-30 01:23:00,0.5817,0.5821,0.5817,0.5821,17000000.0
2008-10-30 01:24:00,0.582,0.582,0.5809,0.581,84500000.0
2008-10-30 01:25:00,0.5811,0.5815,0.5809,0.5815,8000000.0
2008-10-30 01:26:00,0.5815,0.5817,0.5809,0.5816,31900000.0
2008-10-30 01:27:00,0.5816,0.5816,0.5807,0.58125,13300000.0
2008-10-30 01:28:00,0.5813,0.5813,0.5813,0.5813,3000000.0
2008-10-30 01:29:00,0.5813,0.5813,0.5813,0.5813,7000000.0
2008-10-30 01:30:00,0.58135,0.58155,0.5813,0.58155,9000000.0
2008-10-30 01:31:00,0.582,0.582,0.58165,0.58175,12400000.0
2008-10-30 01:32:00,0.58185,0.5821,0.5816,0.5821,55400000.0
2008-10-30 01:33:00,0.5822,0.58245,0.5822,0.58245,6000000.0
2008-10-30 01:34:00,0.5824,0.5824,0.5817,0.58175,24800000.0
2008-10-30 01:35:00,0.5818,0.5818,0.5817,0.5818,12000000.0
2008-10-30 01:36:00,0.5819,0.58195,0.5819,0.58195,6600000.0
2008-10-30 01:37:00,0.58195,0.582,0.58185,0.582,8600000.0
2008-10-30 01:38:00,0.5821,0.5822,0.582,0.582,6600000.0
2008-10-30 01:39:00,0.58205,0.5823,0.582,0.582,21900000.0
2008-10-30 01:40:00,0.58205,0.58225,0.582,0.58205,7200000.0
2008-10-30 01:41:00,0.58225,0.58225,0.58225,0.58225,1000000.0
2008-10-30 01:42:00,0.5822,0.58235,0.5822,0.58235,3000000.0
2008-10-30 01:43:00,0.58235,0.58235,0.5821,0.5821,4000000.0
2008-10-30 01:44:00,0.58195,0.58195,0.58185,0.5819,5200000.0
2008-10-30 01:45:00,0.5819,0.5821,0.5819,0.5821,7600000.0
2008-10-30 01:46:00,0.5823,0.5823,0.58205,0.5821,5000000.0
2008-10-30 01:47:00,0.58205,0.58205,0.58195,0.58205,27000000.0
2008-10-30 01:48:00,0.5819,0.5819,0.5819,0.5819,1000000.0
2008-10-30 01:49:00,0.5819,0.5821,0.5819,0.5821,3600000.0
2008-10-30 01:50:00,0.5823,0.5823,0.58195,0.582,5000000.0
2008-10-30 01:51:00,0.582,0.58205,0.582,0.58205,2000000.0
2008-10-30 01:52:00,0.5819,0.58195,0.5819,0.58195,2000000.0
2008-10-30 01:53:00,0.58195,0.58195,0.58195,0.58195,3000000.0
2008-10-30 01:54:00,0.5819,0.5819,0.5819,0.5819,1000000.0
2008-10-30 01:55:00,0.5819,0.5819,0.58175,0.5819,10000000.0
2008-10-30 01:56:00,0.582,0.5822,0.582,0.5822,7000000.0
2008-10-30 01:57:00,0.58225,0.58225,0.5819,0.58215,24800000.0
2008-10-30 01:58:00,0.5821,0.5822,0.58195,0.5821,12000000.0
2008-10-30 01:59:00,0.5821,0.58225,0.5821,0.5822,42400000.0
2008-10-30 02:00:00,0.58225,0.5823,0.5822,0.5823,10000000.0
2008-10-30 02:01:00,0.5823,0.58235,0.582,0.58235,32000000.0
2008-10-30 02:02:00,0.58185,0.58212,0.58153,0.58205,84400000.0
2008-10-30 02:03:00,0.58255,0.58255,0.58245,0.58245,3800000.0
2008-10-30 02:04:00,0.5824,0.5824,0.5823,0.58235,13400000.0
2008-10-30 02:05:00,0.5823,0.58235,0.5823,0.58235,6400000.0
2008-10-30 02:06:00,0.58235,0.5829,0.58235,0.5829,31000000.0
2008-10-30 02:07:00,0.5831,0.58365,0.5831,0.5834,21400000.0
2008-10-30 02:08:00,0.5834,0.5834,0.5823,0.5825,49800000.0
2008-10-30 02:09:00,0.5828,0.5834,0.5824,0.5832,37900000.0
2008-10-30 02:10:00,0.58335,0.58335,0.5833,0.5833,2000000.0
2008-10-30 02:11:00,0.5829,0.584,0.5829,0.584,44400000.0
2008-10-30 02:12:00,0.584,0.5845,0.58385,0.5845,52600000.0
2008-10-30 02:13:00,0.5845,0.5847,0.5845,0.5847,2000000.0
2008-10-30 02:14:00,0.5849,0.58585,0.58485,0.5858,60400000.0
2008-10-30 02:15:00,0.5857,0.5857,0.584,0.5845,64400000.0
2008-10-30 02:16:00,0.5844,0.5845,0.5842,0.5845,6000000.0
2008-10-30 02:17:00,0.5844,0.5862,0.58415,0.58605,99600000.0
2008-10-30 02:18:00,0.58595,0.5878,0.58595,0.5878,130200000.0
2008-10-30 02:19:00,0.5878,0.5878,0.58695,0.5871,15000000.0
2008-10-30 02:20:00,0.5871,0.5873,0.5871,0.5873,10000000.0
2008-10-30 02:21:00,0.58735,0.58865,0.58735,0.5877,84800000.0
2008-10-30 02:22:00,0.58785,0.58835,0.58765,0.5878,74200000.0
2008-10-30 02:23:00,0.5878,0.58845,0.58715,0.58845,106600000.0
2008-10-30 02:24:00,0.5887,0.5889,0.5884,0.5885,62000000.0
2008-10-30 02:25:00,0.5884,0.5884,0.58675,0.5868,77000000.0
2008-10-30 02:26:00,0.58675,0.58675,0.5855,0.5858,105400000.0
2008-10-30 02:27:00,0.58575,0.5866,0.5854,0.5855,27800000.0
2008-10-30 02:28:00,0.58478,0.58493,0.58451,0.5846,27000000.0
2008-10-30 02:29:00,0.5855,0.5857,0.5855,0.5857,21200000.0
2008-10-30 02:30:00,0.5857,0.5863,0.5857,0.58625,64400000.0
2008-10-30 02:31:00,0.58625,0.58645,0.58625,0.5864,16800000.0
2008-10-30 02:32:00,0.5864,0.5864,0.5864,0.5864,7200000.0
2008-10-30 02:33:00,0.5864,0.5864,0.5849,0.5851,35400000.0
2008-10-30 02:34:00,0.5851,0.58545,0.5851,0.5854,20200000.0
2008-10-30 02:35:00,0.5854,0.5855,0.58525,0.5855,38000000.0
2008-10-30 02:36:00,0.58515,0.5853,0.5851,0.5852,92400000.0
2008-10-30 02:37:00,0.5852,0.58545,0.5852,0.5854,15400000.0
2008-10-30 02:38:00,0.5854,0.586,0.5853,0.58595,47600000.0
2008-10-30 02:39:00,0.58595,0.58655,0.5859,0.58655,33400000.0
2008-10-30 02:40:00,0.5867,0.58695,0.58665,0.5869,58000000.0
2008-10-30 02:41:00,0.58695,0.5874,0.58695,0.5874,23800000.0
2008-10-30 02:42:00,0.5874,0.5877,0.5874,0.5877,16600000.0
2008-10-30 02:43:00,0.5876,0.5876,0.5874,0.5874,12600000.0
2008-10-30 02:44:00,0.58745,0.5876,0.58745,0.58745,9000000.0
2008-10-30 02:45:00,0.5874,0.58745,0.58695,0.5871,12000000.0
2008-10-30 02:46:00,0.5871,0.58715,0.5871,0.58715,13000000.0
2008-10-30 02:47:00,0.5871,0.58715,0.5871,0.58715,6000000.0
2008-10-30 02:48:00,0.58715,0.58725,0.5871,0.58715,31000000.0
2008-10-30 02:49:00,0.5872,0.5885,0.587,0.58745,20000000.0
2008-10-30 02:50:00,0.5873,0.58915,0.5873,0.58915,17000000.0
2008-10-30 02:51:00,0.5891,0.5897,0.589,0.5897,38200000.0
2008-10-30 02:52:00,0.59005,0.5904,0.5898,0.59005,71600000.0
2008-10-30 02:53:00,0.59015,0.5902,0.58975,0.5902,65000000.0
2008-10-30 02:54:00,0.5902,0.5902,0.58965,0.59,69800000.0
2008-10-30 02:55:00,0.59,0.59,0.5893,0.5897,47200000.0
2008-10-30 02:56:00,0.58935,0.58965,0.5893,0.5893,21000000.0
2008-10-30 02:57:00,0.5893,0.5896,0.589,0.5893,90800000.0
2008-10-30 02:58:00,0.5893,0.5893,0.5893,0.5893,54000000.0
2008-10-30 02:59:00,0.58855,0.58875,0.58835,0.58835,15800000.0
2008-10-30 03:00:00,0.58845,0.5885,0.58845,0.5885,3000000.0
2008-10-30 03:01:00,0.58855,0.58945,0.58835,0.589,61800000.0
2008-10-30 03:02:00,0.5885,0.5895,0.5884,0.5895,39000000.0
2008-10-30 03:03:00,0.58935,0.5896,0.58935,0.58955,44200000.0
2008-10-30 03:04:00,0.58975,0.5902,0.5896,0.59,93600000.0
2008-10-30 03:05:00,0.59,0.5901,0.59,0.59,27400000.0
2008-10-30 03:06:00,0.59,0.59205,0.59,0.5917,70400000.0
2008-10-30 03:07:00,0.592,0.5921,0.59125,0.59135,77600000.0
2008-10-30 03:08:00,0.5915,0.59245,0.5915,0.592,50400000.0
2008-10-30 03:09:00,0.592,0.592,0.59045,0.59125,92000000.0
2008-10-30 03:10:00,0.5917,0.59185,0.5911,0.5914,114000000.0
2008-10-30 03:11:00,0.5913,0.59145,0.5913,0.59145,113800000.0
2008-10-30 03:12:00,0.5915,0.5915,0.5913,0.5913,40000000.0
2008-10-30 03:13:00,0.59115,0.59235,0.5911,0.5922,96400001.0
2008-10-30 03:14:00,0.59225,0.5929,0.59215,0.5927,43800000.0
2008-10-30 03:15:00,0.5927,0.5927,0.5923,0.5926,30200000.0
2008-10-30 03:16:00,0.5927,0.5927,0.5916,0.5917,132600000.0
2008-10-30 03:17:00,0.5917,0.59225,0.59145,0.5919,102600000.0
2008-10-30 03:18:00,0.59225,0.5944,0.59215,0.5944,94700000.0
2008-10-30 03:19:00,0.59435,0.59435,0.5942,0.5942,5000000.0
2008-10-30 03:20:00,0.5942,0.5942,0.5935,0.5936,12000000.0
2008-10-30 03:21:00,0.5936,0.5936,0.5917,0.5919,161400000.0
2008-10-30 03:22:00,0.5921,0.5923,0.59065,0.5909,88800000.0
2008-10-30 03:23:00,0.5909,0.59115,0.5909,0.5911,19400000.0
2008-10-30 03:24:00,0.5911,0.5914,0.591,0.5914,60800000.0
2008-10-30 03:25:00,0.5915,0.5919,0.5908,0.5919,130400001.0
2008-10-30 03:26:00,0.5918,0.5927,0.59145,0.59245,120400000.0
2008-10-30 03:27:00,0.59245,0.5939,0.5924,0.59325,176200000.0
2008-10-30 03:28:00,0.59305,0.5931,0.5926,0.59275,49600000.0
2008-10-30 03:29:00,0.5929,0.5931,0.5921,0.5922,69000000.0
2008-10-30 03:30:00,0.5922,0.5924,0.5922,0.5922,24400000.0
2008-10-30 03:31:00,0.5922,0.59235,0.59125,0.5914,40800000.0
2008-10-30 03:32:00,0.591,0.5913,0.5879,0.59,157800000.0
2008-10-30 03:33:00,0.5901,0.5904,0.58995,0.5901,105800000.0
2008-10-30 03:34:00,0.5901,0.5901,0.58915,0.5895,32600000.0
2008-10-30 03:35:00,0.5894,0.5894,0.58845,0.58905,32600000.0
2008-10-30 03:36:00,0.589,0.5893,0.589,0.5893,40000000.0
2008-10-30 03:37:00,0.58965,0.5903,0.58915,0.5898,152600000.0
2008-10-30 03:38:00,0.5899,0.59015,0.58925,0.5895,49600000.0
2008-10-30 03:39:00,0.5896,0.59025,0.5892,0.58955,82000000.0
2008-10-30 03:40:00,0.5897,0.5898,0.5897,0.5897,15000000.0
2008-10-30 03:41:00,0.5897,0.5897,0.5897,0.5897,30000000.0
2008-10-30 03:42:00,0.5898,0.58985,0.5897,0.5897,103400000.0
2008-10-30 03:43:00,0.5897,0.5897,0.5897,0.5897,54000000.0
2008-10-30 03:44:00,0.5897,0.5897,0.5897,0.5897,50400000.0
2008-10-30 03:45:00,0.5897,0.5897,0.589,0.589,60600000.0
2008-10-30 03:46:00,0.589,0.58975,0.589,0.58975,26300000.0
2008-10-30 03:47:00,0.58975,0.58975,0.5894,0.5894,18000000.0
2008-10-30 03:48:00,0.5893,0.58955,0.5893,0.58955,7600000.0
2008-10-30 03:49:00,0.5896,0.58985,0.5896,0.5896,45400000.0
2008-10-30 03:50:00,0.5896,0.5896,0.58925,0.58935,23400000.0
2008-10-30 03:51:00,0.58935,0.58935,0.5891,0.5891,123200000.0
2008-10-30 03:52:00,0.5891,0.5891,0.58765,0.5879,159000000.0
2008-10-30 03:53:00,0.5879,0.5889,0.5878,0.5887,48000000.0
2008-10-30 03:54:00,0.58895,0.5891,0.58895,0.5891,3000000.0
2008-10-30 03:55:00,0.5893,0.58965,0.58925,0.58965,9000000.0
2008-10-30 03:56:00,0.5899,0.59025,0.58945,0.5901,51000000.0
2008-10-30 03:57:00,0.59005,0.59025,0.59,0.5901,12600000.0
2008-10-30 03:58:00,0.59025,0.5903,0.59005,0.59025,14000000.0
2008-10-30 03:59:00,0.59025,0.5905,0.59025,0.5905,12000000.0
2008-10-30 04:00:00,0.5903,0.5903,0.58905,0.58985,36200000.0
2008-10-30 04:01:00,0.5899,0.58995,0.58915,0.58945,8000000.0
2008-10-30 04:02:00,0.5896,0.5896,0.58925,0.5894,13600000.0
2008-10-30 04:03:00,0.5892,0.5892,0.5891,0.5891,11800000.0
2008-10-30 04:04:00,0.5892,0.5894,0.5892,0.5892,7800000.0
2008-10-30 04:05:00,0.5892,0.5892,0.5892,0.5892,2400000.0
2008-10-30 04:06:00,0.5892,0.5892,0.5892,0.5892,2400000.0
2008-10-30 04:07:00,0.5892,0.5892,0.5892,0.5892,2400000.0
2008-10-30 04:08:00,0.5892,0.58945,0.5892,0.58945,10200000.0
2008-10-30 04:09:00,0.5896,0.5905,0.5896,0.5905,15400000.0
2008-10-30 04:10:00,0.5907,0.59185,0.5906,0.5914,48200000.0
2008-10-30 04:11:00,0.5916,0.5916,0.58985,0.59,34000000.0
2008-10-30 04:12:00,0.59,0.59,0.59,0.59,33600000.0
2008-10-30 04:13:00,0.5901,0.5904,0.5901,0.5903,17800000.0
2008-10-30 04:14:00,0.5903,0.5904,0.5903,0.5903,27000000.0
2008-10-30 04:15:00,0.5903,0.59105,0.58985,0.5904,56000000.0
2008-10-30 04:16:00,0.5904,0.5907,0.5903,0.5907,50400000.0
2008-10-30 04:17:00,0.5907,0.59115,0.5907,0.5909,68500000.0
2008-10-30 04:18:00,0.5909,0.5909,0.5905,0.5905,14000000.0
2008-10-30 04:19:00,0.5905,0.5905,0.5905,0.5905,20400000.0
2008-10-30 04:20:00,0.5905,0.5905,0.5905,0.5905,39600000.0
2008-10-30 04:21:00,0.5905,0.5905,0.5903,0.5903,24600000.0
2008-10-30 04:22:00,0.5905,0.5905,0.5903,0.5905,24600000.0
2008-10-30 04:23:00,0.5903,0.5903,0.58925,0.5897,29200000.0
2008-10-30 04:24:00,0.5897,0.5897,0.58895,0.5892,14000000.0
2008-10-30 04:25:00,0.5892,0.59015,0.5892,0.59015,8000000.0
2008-10-30 04:26:00,0.5901,0.59015,0.59005,0.59005,3600000.0
2008-10-30 04:27:00,0.5901,0.59015,0.58995,0.59015,9000000.0
2008-10-30 04:28:00,0.5904,0.59145,0.5904,0.5911,42800000.0
2008-10-30 04:29:00,0.59105,0.59105,0.59095,0.59095,3000000.0
2008-10-30 04:30:00,0.5906,0.5907,0.5903,0.5907,27600000.0
2008-10-30 04:31:00,0.59095,0.59135,0.59095,0.59135,10200000.0
2008-10-30 04:32:00,0.5911,0.59145,0.5911,0.59135,19000000.0
2008-10-30 04:33:00,0.59145,0.59145,0.59055,0.5907,49400000.0
2008-10-30 04:34:00,0.5907,0.59155,0.5907,0.5914,63800001.0
2008-10-30 04:35:00,0.5917,0.5925,0.5917,0.59225,78000000.0
2008-10-30 04:36:00,0.5925,0.5933,0.59225,0.5933,21200000.0
2008-10-30 04:37:00,0.59255,0.593,0.59255,0.593,48400000.0
2008-10-30 04:38:00,0.593,0.593,0.593,0.593,2400000.0
2008-10-30 04:39:00,0.593,0.593,0.593,0.593,7600000.0
2008-10-30 04:40:00,0.593,0.593,0.593,0.593,36000000.0
2008-10-30 04:41:00,0.593,0.5937,0.593,0.5937,63200000.0
2008-10-30 04:42:00,0.59365,0.5938,0.5936,0.5936,23600000.0
2008-10-30 04:43:00,0.5936,0.59475,0.59355,0.5946,64800000.0
2008-10-30 04:44:00,0.594,0.596,0.594,0.5944,61800000.0
2008-10-30 04:45:00,0.5944,0.5958,0.5944,0.5954,91700000.0
2008-10-30 04:46:00,0.5952,0.5954,0.59445,0.595,40600000.0
2008-10-30 04:47:00,0.5949,0.5949,0.59435,0.59475,43000000.0
2008-10-30 04:48:00,0.5947,0.5951,0.5947,0.5947,21800000.0
2008-10-30 04:49:00,0.5947,0.5947,0.5933,0.59355,70400000.0
2008-10-30 04:50:00,0.5936,0.5943,0.5936,0.59415,9400000.0
2008-10-30 04:51:00,0.5941,0.5941,0.5941,0.5941,1000000.0
2008-10-30 04:52:00,0.5941,0.5941,0.5941,0.5941,2000000.0
2008-10-30 04:53:00,0.59415,0.5943,0.594,0.59405,63400000.0
2008-10-30 04:54:00,0.5941,0.5943,0.5938,0.5938,59800000.0
2008-10-30 04:55:00,0.5941,0.5949,0.5941,0.5947,22600000.0
2008-10-30 04:56:00,0.5947,0.5947,0.5932,0.5932,64200000.0
2008-10-30 04:57:00,0.5934,0.5938,0.5934,0.5938,22600000.0
2008-10-30 04:58:00,0.5938,0.5938,0.5935,0.5935,21600000.0
2008-10-30 04:59:00,0.5935,0.5935,0.5935,0.5935,24600000.0
2008-10-30 05:00:00,0.5935,0.5935,0.5935,0.5935,9600000.0
2008-10-30 05:01:00,0.5935,0.5935,0.59275,0.5935,44600000.0
2008-10-30 05:02:00,0.5935,0.5935,0.5935,0.5935,7200000.0
2008-10-30 05:03:00,0.5935,0.5935,0.5935,0.5935,21600000.0
2008-10-30 05:04:00,0.5935,0.5935,0.5923,0.5925,24000000.0
2008-10-30 05:05:00,0.5925,0.5931,0.5925,0.5929,99400000.0
2008-10-30 05:06:00,0.5929,0.5929,0.5929,0.5929,7600000.0
2008-10-30 05:07:00,0.5929,0.5929,0.5929,0.5929,17600000.0
2008-10-30 05:08:00,0.5929,0.5929,0.5929,0.5929,4800000.0
2008-10-30 05:09:00,0.5925,0.59286,0.59221,0.59244,16000000.0
2008-10-30 05:10:00,0.5929,0.5929,0.59235,0.5925,7400000.0
2008-10-30 05:11:00,0.5925,0.5926,0.5925,0.5926,27400000.0
2008-10-30 05:12:00,0.59255,0.59275,0.5925,0.5925,9800000.0
2008-10-30 05:13:00,0.59255,0.59255,0.5925,0.5925,11600000.0
2008-10-30 05:14:00,0.5923,0.59255,0.5908,0.59095,40000000.0
2008-10-30 05:15:00,0.5911,0.5914,0.591,0.5914,17400000.0
2008-10-30 05:16:00,0.5916,0.5933,0.5916,0.5933,140400000.0
2008-10-30 05:17:00,0.5931,0.5931,0.5931,0.5931,94000000.0
2008-10-30 05:18:00,0.5931,0.5931,0.59225,0.5924,17000000.0
2008-10-30 05:19:00,0.5924,0.5924,0.5924,0.5924,11600000.0
2008-10-30 05:20:00,0.59235,0.59235,0.59199,0.59199,6000000.0
2008-10-30 05:21:00,0.59235,0.59235,0.5919,0.5919,11800000.0
2008-10-30 05:22:00,0.59255,0.5936,0.59255,0.5935,37400000.0
2008-10-30 05:23:00,0.5935,0.5935,0.59245,0.5926,55200000.0
2008-10-30 05:24:00,0.5926,0.5929,0.5926,0.5929,33800000.0
2008-10-30 05:25:00,0.59285,0.59295,0.5925,0.5928,10200000.0
2008-10-30 05:26:00,0.5927,0.59275,0.5927,0.5927,10000000.0
2008-10-30 05:27:00,0.5927,0.5927,0.5927,0.5927,16800000.0
2008-10-30 05:28:00,0.5927,0.5927,0.5927,0.5927,28800000.0
2008-10-30 05:29:00,0.5927,0.5927,0.5927,0.5927,33600000.0
2008-10-30 05:30:00,0.5927,0.5927,0.5927,0.5927,16800000.0
2008-10-30 05:31:00,0.5927,0.5927,0.5908,0.5915,124800000.0
2008-10-30 05:32:00,0.5915,0.5915,0.5903,0.5904,60400000.0
2008-10-30 05:33:00,0.5905,0.5909,0.59025,0.59055,42400000.0
2008-10-30 05:34:00,0.5907,0.591,0.5906,0.591,54300000.0
2008-10-30 05:35:00,0.5912,0.5912,0.5912,0.5912,41400000.0
2008-10-30 05:36:00,0.5912,0.59185,0.59115,0.5917,52800000.0
2008-10-30 05:37:00,0.59185,0.5921,0.59105,0.5921,61800000.0
2008-10-30 05:38:00,0.59173,0.59198,0.59171,0.59189,7000000.0
2008-10-30 05:39:00,0.5922,0.5922,0.5921,0.5921,10600000.0
2008-10-30 05:40:00,0.5921,0.5921,0.5914,0.5914,18200000.0
2008-10-30 05:41:00,0.5914,0.59155,0.5909,0.5914,18400000.0
2008-10-30 05:42:00,0.5912,0.59145,0.59095,0.5912,39800000.0
2008-10-30 05:43:00,0.5912,0.5912,0.5912,0.5912,21600000.0
2008-10-30 05:44:00,0.5912,0.5912,0.5912,0.5912,2400000.0
2008-10-30 05:45:00,0.5912,0.5912,0.5912,0.5912,4800000.0
2008-10-30 05:46:00,0.5912,0.5912,0.5912,0.5912,2400000.0
2008-10-30 05:47:00,0.59045,0.5907,0.5903,0.5904,15800000.0
2008-10-30 05:48:00,0.5904,0.5904,0.5904,0.5904,8400000.0
2008-10-30 05:49:00,0.5904,0.5904,0.5904,0.5904,18400000.0
2008-10-30 05:50:00,0.5904,0.5905,0.5904,0.5905,13000000.0
2008-10-30 05:51:00,0.5905,0.5905,0.5905,0.5905,1000000.0
2008-10-30 05:52:00,0.5905,0.5905,0.5905,0.5905,1000000.0
2008-10-30 05:53:00,0.5905,0.5907,0.59045,0.5907,20400000.0
2008-10-30 05:54:00,0.5907,0.59185,0.5907,0.59185,68800000.0
2008-10-30 05:55:00,0.592,0.59245,0.591,0.5916,150400000.0
2008-10-30 05:56:00,0.5916,0.59215,0.5916,0.59185,40000000.0
2008-10-30 05:57:00,0.59195,0.59195,0.5914,0.5915,36200000.0
2008-10-30 05:58:00,0.5915,0.5915,0.5915,0.5915,3000000.0
2008-10-30 05:59:00,0.5915,0.59195,0.5915,0.59195,33400000.0
2008-10-30 06:00:00,0.5921,0.5921,0.59165,0.59175,6200000.0
2008-10-30 06:01:00,0.5918,0.5926,0.5915,0.59195,82800000.0
2008-10-30 06:02:00,0.5921,0.5925,0.59195,0.59225,25000000.0
2008-10-30 06:03:00,0.5923,0.5923,0.5921,0.5922,13000000.0
2008-10-30 06:04:00,0.5922,0.5926,0.59215,0.5925,29000000.0
2008-10-30 06:05:00,0.5925,0.5925,0.592,0.5922,20400000.0
2008-10-30 06:06:00,0.5922,0.59225,0.5922,0.5922,8800000.0
2008-10-30 06:07:00,0.5922,0.5922,0.5922,0.5922,4800000.0
2008-10-30 06:08:00,0.5922,0.5928,0.5922,0.5928,31600000.0
2008-10-30 06:09:00,0.5928,0.59375,0.5928,0.59355,20200000.0
2008-10-30 06:10:00,0.59355,0.5936,0.5935,0.5935,4000000.0
2008-10-30 06:11:00,0.59335,0.59335,0.5928,0.5929,28300000.0
2008-10-30 06:12:00,0.5929,0.5929,0.59195,0.5926,43400000.0
2008-10-30 06:13:00,0.5928,0.5928,0.5924,0.5924,7000000.0
2008-10-30 06:14:00,0.5924,0.5926,0.5924,0.5924,7000000.0
2008-10-30 06:15:00,0.5926,0.5928,0.5926,0.5928,21200000.0
2008-10-30 06:16:00,0.59244,0.59256,0.59219,0.59255,81000000.0
2008-10-30 06:17:00,0.5928,0.5937,0.5928,0.5934,31600000.0
2008-10-30 06:18:00,0.5934,0.5934,0.5934,0.5934,14400000.0
2008-10-30 06:19:00,0.5934,0.5934,0.5934,0.5934,12000000.0
2008-10-30 06:20:00,0.59293,0.5931,0.59288,0.59308,31400000.0
2008-10-30 06:21:00,0.5934,0.5934,0.5934,0.5934,7200000.0
2008-10-30 06:22:00,0.59283,0.59317,0.59265,0.59305,120400001.0
2008-10-30 06:23:00,0.59285,0.59312,0.59281,0.59301,39600000.0
2008-10-30 06:24:00,0.5934,0.5937,0.59325,0.5937,29600000.0
2008-10-30 06:25:00,0.5937,0.59385,0.5937,0.59385,9000000.0
2008-10-30 06:26:00,0.59385,0.59425,0.59385,0.5942,30400000.0
2008-10-30 06:27:00,0.5938,0.59485,0.59375,0.59485,126400001.0
2008-10-30 06:28:00,0.595,0.595,0.59385,0.59495,39200000.0
2008-10-30 06:29:00,0.59495,0.59515,0.59415,0.5942,57000000.0
2008-10-30 06:30:00,0.59425,0.59505,0.59425,0.5948,21400000.0
2008-10-30 06:31:00,0.5948,0.5956,0.59455,0.5954,111900000.0
2008-10-30 06:32:00,0.5954,0.5964,0.5954,0.5958,55000000.0
2008-10-30 06:33:00,0.5958,0.5958,0.59425,0.59535,51600000.0
2008-10-30 06:34:00,0.5959,0.596,0.59435,0.5948,57400000.0
2008-10-30 06:35:00,0.5946,0.5946,0.59405,0.59415,51600000.0
2008-10-30 06:36:00,0.5941,0.5942,0.59325,0.59325,49400000.0
2008-10-30 06:37:00,0.5939,0.59525,0.5939,0.59525,61800000.0
2008-10-30 06:38:00,0.5954,0.5954,0.595,0.595,9200000.0
2008-10-30 06:39:00,0.59525,0.59565,0.59525,0.59565,4000000.0
2008-10-30 06:40:00,0.59585,0.596,0.59535,0.596,8000000.0
2008-10-30 06:41:00,0.596,0.596,0.596,0.596,29200000.0
2008-10-30 06:42:00,0.596,0.596,0.596,0.596,7200000.0
2008-10-30 06:43:00,0.596,0.596,0.596,0.596,7200000.0
2008-10-30 06:44:00,0.5956,0.59581,0.59509,0.59542,27200000.0
2008-10-30 06:45:00,0.59537,0.59562,0.59517,0.59557,8000000.0
2008-10-30 06:46:00,0.59625,0.5963,0.59565,0.59565,21000000.0
2008-10-30 06:47:00,0.5958,0.5958,0.59395,0.5947,56400000.0
2008-10-30 06:48:00,0.594,0.5951,0.5931,0.5951,86600000.0
2008-10-30 06:49:00,0.59515,0.59515,0.5948,0.5951,24600000.0
2008-10-30 06:50:00,0.5949,0.59505,0.5949,0.5949,24000000.0
2008-10-30 06:51:00,0.5937,0.594,0.59335,0.594,111600000.0
2008-10-30 06:52:00,0.5939,0.5939,0.5937,0.5937,14000000.0
2008-10-30 06:53:00,0.5936,0.59405,0.5935,0.59405,22400000.0
2008-10-30 06:54:00,0.5941,0.5941,0.5941,0.5941,1000000.0
2008-10-30 06:55:00,0.594,0.594,0.594,0.594,1000000.0
2008-10-30 06:56:00,0.5937,0.59392,0.59341,0.59373,57000001.0
2008-10-30 06:57:00,0.59405,0.5942,0.59405,0.5941,6000000.0
2008-10-30 06:58:00,0.594,0.594,0.594,0.594,1000000.0
2008-10-30 06:59:00,0.59372,0.59402,0.59328,0.59359,74200000.0
2008-10-30 07:00:00,0.594,0.594,0.59385,0.594,8200000.0
2008-10-30 07:01:00,0.5939,0.5939,0.59385,0.59385,2000000.0
2008-10-30 07:02:00,0.5938,0.59415,0.5933,0.5936,123700000.0
2008-10-30 07:03:00,0.5936,0.5936,0.5931,0.5932,58200000.0
2008-10-30 07:04:00,0.5932,0.5932,0.5932,0.5932,48200000.0
2008-10-30 07:05:00,0.5932,0.5932,0.5932,0.5932,52800000.0
2008-10-30 07:06:00,0.5932,0.5932,0.59265,0.593,48000000.0
2008-10-30 07:07:00,0.593,0.593,0.593,0.593,21600000.0
2008-10-30 07:08:00,0.593,0.5932,0.59235,0.5932,102200000.0
2008-10-30 07:09:00,0.5932,0.5932,0.5932,0.5932,10000000.0
2008-10-30 07:10:00,0.5932,0.5933,0.5932,0.5932,33200000.0
2008-10-30 07:11:00,0.5929,0.59306,0.59284,0.59302,12000000.0
2008-10-30 07:12:00,0.5933,0.5933,0.5933,0.5933,1000000.0
2008-10-30 07:13:00,0.5933,0.5933,0.593,0.593,93800000.0
2008-10-30 07:14:00,0.593,0.593,0.593,0.593,61200000.0
2008-10-30 07:15:00,0.593,0.593,0.593,0.593,34800000.0
2008-10-30 07:16:00,0.593,0.5931,0.593,0.593,20600000.0
2008-10-30 07:17:00,0.593,0.5931,0.593,0.5931,21200000.0
2008-10-30 07:18:00,0.59275,0.59302,0.59263,0.59299,16200000.0
2008-10-30 07:19:00,0.593,0.59325,0.593,0.59325,12400000.0
2008-10-30 07:20:00,0.5933,0.59375,0.59325,0.59375,9000000.0
2008-10-30 07:21:00,0.59365,0.59385,0.59365,0.5938,14800000.0
2008-10-30 07:22:00,0.59314,0.5934,0.59304,0.5934,10600000.0
2008-10-30 07:23:00,0.59395,0.5941,0.59395,0.5941,3400000.0
2008-10-30 07:24:00,0.5943,0.59465,0.594,0.5942,35800000.0
2008-10-30 07:25:00,0.59415,0.59425,0.59395,0.59395,24400000.0
2008-10-30 07:26:00,0.59395,0.5942,0.59395,0.59395,11200000.0
2008-10-30 07:27:00,0.59395,0.5942,0.5939,0.5939,37000000.0
2008-10-30 07:28:00,0.5938,0.59415,0.5938,0.59415,4000000.0
2008-10-30 07:29:00,0.59385,0.5939,0.5935,0.5936,20800000.0
2008-10-30 07:30:00,0.5936,0.5938,0.5932,0.59345,72200000.0
2008-10-30 07:31:00,0.5935,0.5942,0.5935,0.5939,37300000.0
2008-10-30 07:32:00,0.5939,0.5939,0.5939,0.5939,13600000.0
2008-10-30 07:33:00,0.5939,0.5941,0.5939,0.5941,6300000.0
2008-10-30 07:34:00,0.5939,0.59405,0.5939,0.59405,15600000.0
2008-10-30 07:35:00,0.59405,0.59405,0.5939,0.5939,9300000.0
2008-10-30 07:36:00,0.5939,0.59415,0.5939,0.59415,5700000.0
2008-10-30 07:37:00,0.594,0.594,0.594,0.594,1000000.0
2008-10-30 07:38:00,0.59405,0.59405,0.594,0.594,2000000.0
2008-10-30 07:39:00,0.59415,0.59415,0.5939,0.5939,7300000.0
2008-10-30 07:40:00,0.59348,0.59404,0.59319,0.5936,58200000.0
2008-10-30 07:41:00,0.5939,0.5939,0.5939,0.5939,3700000.0
2008-10-30 07:42:00,0.5939,0.5939,0.5939,0.5939,3300000.0
2008-10-30 07:43:00,0.594,0.594,0.594,0.594,12500000.0
2008-10-30 07:44:00,0.59358,0.59375,0.59358,0.59359,11400000.0
2008-10-30 07:45:00,0.59405,0.5942,0.59405,0.5942,23200000.0
2008-10-30 07:46:00,0.5942,0.5945,0.59415,0.59415,18200000.0
2008-10-30 07:47:00,0.5942,0.5942,0.594,0.5942,7000000.0
2008-10-30 07:48:00,0.5944,0.59535,0.5944,0.59535,25800000.0
2008-10-30 07:49:00,0.5953,0.5953,0.5953,0.5953,9000000.0
2008-10-30 07:50:00,0.59535,0.59535,0.59535,0.59535,1000000.0
2008-10-30 07:51:00,0.5955,0.5955,0.5953,0.5953,12200000.0
2008-10-30 07:52:00,0.5953,0.5953,0.5953,0.5953,10200000.0
2008-10-30 07:53:00,0.5953,0.59555,0.5948,0.59495,21500000.0
2008-10-30 07:54:00,0.59495,0.595,0.5949,0.595,6400000.0
2008-10-30 07:55:00,0.595,0.595,0.59495,0.59495,15800000.0
2008-10-30 07:56:00,0.59495,0.5952,0.59495,0.5952,23200000.0
2008-10-30 07:57:00,0.5953,0.5954,0.595,0.595,27000000.0
2008-10-30 07:58:00,0.59505,0.5953,0.595,0.5953,12000000.0
2008-10-30 07:59:00,0.5954,0.5957,0.5953,0.5957,92600000.0
2008-10-30 08:00:00,0.59519,0.59531,0.59506,0.59516,11600000.0
2008-10-30 08:01:00,0.5957,0.5957,0.59485,0.59485,31600000.0
2008-10-30 08:02:00,0.595,0.595,0.5948,0.5949,31600000.0
2008-10-30 08:03:00,0.59485,0.5951,0.59425,0.59495,57400000.0
2008-10-30 08:04:00,0.59505,0.59505,0.59425,0.59445,35200000.0
2008-10-30 08:05:00,0.59445,0.59445,0.594,0.5941,24000000.0
2008-10-30 08:06:00,0.5941,0.5941,0.59325,0.59395,36000000.0
2008-10-30 08:07:00,0.5942,0.59435,0.5939,0.59435,29800000.0
2008-10-30 08:08:00,0.5943,0.5949,0.5943,0.5948,122800000.0
2008-10-30 08:09:00,0.5948,0.5948,0.5942,0.5945,44700000.0
2008-10-30 08:10:00,0.5945,0.5945,0.5945,0.5945,2400000.0
2008-10-30 08:11:00,0.5945,0.5945,0.5945,0.5945,16800000.0
2008-10-30 08:12:00,0.59375,0.59375,0.593,0.5934,73400000.0
2008-10-30 08:13:00,0.59345,0.5935,0.59345,0.5935,9600000.0
2008-10-30 08:14:00,0.5935,0.5935,0.5935,0.5935,14400000.0
2008-10-30 08:15:00,0.59275,0.5933,0.59265,0.5933,18200000.0
2008-10-30 08:16:00,0.5933,0.59345,0.5933,0.59345,12600000.0
2008-10-30 08:17:00,0.5935,0.5942,0.5935,0.5939,74000000.0
2008-10-30 08:18:00,0.59395,0.5952,0.5937,0.595,54200000.0
2008-10-30 08:19:00,0.595,0.59545,0.59405,0.5944,61600000.0
2008-10-30 08:20:00,0.59425,0.5945,0.5941,0.5941,14600000.0
2008-10-30 08:21:00,0.59405,0.5941,0.5936,0.5938,20000000.0
2008-10-30 08:22:00,0.5938,0.5941,0.59355,0.5941,39000000.0
2008-10-30 08:23:00,0.5941,0.5943,0.59395,0.59425,47800000.0
2008-10-30 08:24:00,0.5944,0.59485,0.59425,0.5948,39200000.0
2008-10-30 08:25:00,0.59485,0.5952,0.59485,0.5952,17200000.0
2008-10-30 08:26:00,0.59545,0.59565,0.59385,0.5941,89000000.0
2008-10-30 08:27:00,0.59405,0.59445,0.5939,0.5942,19200000.0
2008-10-30 08:28:00,0.5943,0.5944,0.5943,0.5944,5000000.0
2008-10-30 08:29:00,0.5945,0.5955,0.5945,0.5955,44000000.0
2008-10-30 08:30:00,0.5958,0.5958,0.5958,0.5958,62400000.0
2008-10-30 08:31:00,0.5958,0.5962,0.5958,0.596,41600000.0
2008-10-30 08:32:00,0.596,0.5961,0.5958,0.5961,20200000.0
2008-10-30 08:33:00,0.5959,0.59635,0.5959,0.59635,26000000.0
2008-10-30 08:34:00,0.5964,0.59695,0.5964,0.5965,22000000.0
2008-10-30 08:35:00,0.5965,0.59685,0.5965,0.59685,9800000.0
2008-10-30 08:36:00,0.59685,0.597,0.59675,0.59695,16800000.0
2008-10-30 08:37:00,0.597,0.597,0.5962,0.5962,30200000.0
2008-10-30 08:38:00,0.5964,0.5964,0.59635,0.59635,12600000.0
2008-10-30 08:39:00,0.5964,0.597,0.59635,0.597,12000000.0
2008-10-30 08:40:00,0.5968,0.5968,0.5963,0.5963,75800000.0
2008-10-30 08:41:00,0.5963,0.5963,0.5949,0.5953,124100000.0
2008-10-30 08:42:00,0.5953,0.5953,0.5953,0.5953,36000000.0
2008-10-30 08:43:00,0.5953,0.5954,0.5953,0.5953,48600000.0
2008-10-30 08:44:00,0.5953,0.5953,0.5943,0.5946,33600000.0
2008-10-30 08:45:00,0.5948,0.595,0.5947,0.5948,22600000.0
2008-10-30 08:46:00,0.59495,0.5951,0.5941,0.5948,65800000.0
2008-10-30 08:47:00,0.59465,0.595,0.5946,0.5949,20000000.0
2008-10-30 08:48:00,0.59495,0.59635,0.59485,0.59615,80400000.0
2008-10-30 08:49:00,0.59635,0.5964,0.5963,0.5963,8800000.0
2008-10-30 08:50:00,0.5963,0.5963,0.5963,0.5963,9600000.0
2008-10-30 08:51:00,0.5963,0.5963,0.59545,0.59555,39000000.0
2008-10-30 08:52:00,0.5956,0.59575,0.5956,0.59575,12200000.0
2008-10-30 08:53:00,0.59585,0.59585,0.59515,0.59585,50800000.0
2008-10-30 08:54:00,0.5958,0.5958,0.59535,0.59535,7600000.0
2008-10-30 08:55:00,0.59535,0.59535,0.59535,0.59535,1000000.0
2008-10-30 08:56:00,0.5953,0.5953,0.5948,0.59485,18800000.0
2008-10-30 08:57:00,0.59485,0.59485,0.5944,0.5944,8800000.0
2008-10-30 08:58:00,0.5944,0.5944,0.5944,0.5944,4400000.0
2008-10-30 08:59:00,0.5944,0.5953,0.5944,0.5949,79000000.0
2008-10-30 09:00:00,0.5951,0.5955,0.59455,0.5947,52100000.0
2008-10-30 09:01:00,0.5949,0.5951,0.5948,0.5949,17800000.0
2008-10-30 09:02:00,0.59485,0.59485,0.59485,0.59485,1000000.0
2008-10-30 09:03:00,0.5948,0.5948,0.5948,0.5948,3600000.0
2008-10-30 09:04:00,0.59485,0.59485,0.5948,0.5948,4600000.0
2008-10-30 09:05:00,0.5948,0.5948,0.59395,0.5943,31800000.0
2008-10-30 09:06:00,0.5943,0.5943,0.59395,0.59415,60600000.0
2008-10-30 09:07:00,0.5942,0.59485,0.5942,0.59465,54600000.0
2008-10-30 09:08:00,0.59485,0.596,0.59485,0.596,12000000.0
2008-10-30 09:09:00,0.596,0.5961,0.5951,0.5952,14700000.0
2008-10-30 09:10:00,0.5953,0.5961,0.5953,0.59605,6000000.0
2008-10-30 09:11:00,0.59615,0.5962,0.59585,0.5961,26000000.0
2008-10-30 09:12:00,0.59605,0.59635,0.596,0.59635,22000000.0
2008-10-30 09:13:00,0.59635,0.59645,0.5961,0.5963,51400000.0
2008-10-30 09:14:00,0.5965,0.5965,0.5964,0.5964,10000000.0
2008-10-30 09:15:00,0.59605,0.5964,0.596,0.5961,50800000.0
2008-10-30 09:16:00,0.5965,0.5969,0.5965,0.5969,13600000.0
2008-10-30 09:17:00,0.5969,0.5969,0.59675,0.5968,9000000.0
2008-10-30 09:18:00,0.59675,0.59715,0.5967,0.59715,34200000.0
2008-10-30 09:19:00,0.5972,0.5978,0.5971,0.5977,76800000.0
2008-10-30 09:20:00,0.59795,0.59795,0.5967,0.5978,104400000.0
2008-10-30 09:21:00,0.59805,0.59815,0.59785,0.598,11000000.0
2008-10-30 09:22:00,0.598,0.598,0.59685,0.5979,95400000.0
2008-10-30 09:23:00,0.59795,0.598,0.5979,0.5979,41000000.0
2008-10-30 09:24:00,0.5979,0.59805,0.5979,0.5979,120200000.0
2008-10-30 09:25:00,0.59795,0.59795,0.59635,0.59715,83200000.0
2008-10-30 09:26:00,0.5969,0.59735,0.596,0.5962,94600000.0
2008-10-30 09:27:00,0.5962,0.59675,0.5962,0.5963,57400000.0
2008-10-30 09:28:00,0.5963,0.59635,0.5956,0.59615,59200000.0
2008-10-30 09:29:00,0.59615,0.59615,0.5944,0.59465,55200000.0
2008-10-30 09:30:00,0.59485,0.59505,0.59385,0.59425,38800000.0
2008-10-30 09:31:00,0.59425,0.59525,0.5938,0.5947,69200000.0
2008-10-30 09:32:00,0.5947,0.5947,0.59465,0.5947,12600000.0
2008-10-30 09:33:00,0.59475,0.59545,0.59475,0.59525,10800000.0
2008-10-30 09:34:00,0.5954,0.5958,0.5954,0.5958,17000000.0
2008-10-30 09:35:00,0.5958,0.59625,0.5958,0.5962,7000000.0
2008-10-30 09:36:00,0.5962,0.5964,0.59595,0.5964,14400000.0
2008-10-30 09:37:00,0.5965,0.5969,0.5958,0.59625,77600000.0
2008-10-30 09:38:00,0.59635,0.597,0.59635,0.59695,26400000.0
2008-10-30 09:39:00,0.59695,0.59695,0.59635,0.59665,37200000.0
2008-10-30 09:40:00,0.59665,0.5974,0.59645,0.5966,60400000.0
2008-10-30 09:41:00,0.59685,0.597,0.5964,0.5966,39900000.0
2008-10-30 09:42:00,0.5966,0.5976,0.59635,0.5968,64200000.0
2008-10-30 09:43:00,0.5969,0.597,0.5964,0.5965,32000000.0
2008-10-30 09:44:00,0.59645,0.5968,0.59645,0.5968,10800000.0
2008-10-30 09:45:00,0.5969,0.5969,0.5965,0.5966,17000000.0
2008-10-30 09:46:00,0.5968,0.5975,0.5966,0.59735,57600000.0
2008-10-30 09:47:00,0.59735,0.59745,0.5965,0.59705,148000001.0
2008-10-30 09:48:00,0.5972,0.5975,0.59695,0.5971,38600000.0
2008-10-30 09:49:00,0.5972,0.5976,0.597,0.59735,56800000.0
2008-10-30 09:50:00,0.59735,0.59755,0.5973,0.59755,24200000.0
2008-10-30 09:51:00,0.5977,0.5978,0.59765,0.5977,22400000.0
2008-10-30 09:52:00,0.5977,0.5979,0.5976,0.59785,21000000.0
2008-10-30 09:53:00,0.59785,0.59785,0.5977,0.59785,57400000.0
2008-10-30 09:54:00,0.59795,0.59795,0.5975,0.5977,17300000.0
2008-10-30 09:55:00,0.5977,0.59815,0.59765,0.5979,40600000.0
2008-10-30 09:56:00,0.5979,0.5986,0.5979,0.59855,54000000.0
2008-10-30 09:57:00,0.5986,0.59885,0.5982,0.59865,115800000.0
2008-10-30 09:58:00,0.59865,0.59985,0.5981,0.59985,197700000.0
2008-10-30 09:59:00,0.59985,0.6015,0.59985,0.6014,149000000.0
2008-10-30 10:00:00,0.6014,0.6025,0.60085,0.6016,364400000.0
2008-10-30 10:01:00,0.6016,0.6026,0.6014,0.6016,183400002.0
2008-10-30 10:02:00,0.60185,0.6028,0.6014,0.6026,111000000.0
2008-10-30 10:03:00,0.6026,0.6027,0.6014,0.6016,226300000.0
2008-10-30 10:04:00,0.6016,0.6016,0.60045,0.6008,172400000.0
2008-10-30 10:05:00,0.6008,0.6008,0.6003,0.60035,37400000.0
2008-10-30 10:06:00,0.60045,0.6014,0.60045,0.6013,71200000.0
2008-10-30 10:07:00,0.6014,0.6015,0.60115,0.60145,42200000.0
2008-10-30 10:08:00,0.60145,0.60165,0.60125,0.6015,56400000.0
2008-10-30 10:09:00,0.60155,0.60155,0.6012,0.6014,54800000.0
2008-10-30 10:10:00,0.6014,0.6019,0.601,0.60115,88000000.0
2008-10-30 10:11:00,0.60125,0.60155,0.59975,0.5999,160800000.0
2008-10-30 10:12:00,0.5999,0.60015,0.5994,0.5998,47800000.0
2008-10-30 10:13:00,0.59985,0.60005,0.59985,0.6,8400000.0
2008-10-30 10:14:00,0.6002,0.60025,0.6001,0.6001,105800000.0
2008-10-30 10:15:00,0.6001,0.6001,0.5995,0.5995,290400000.0
2008-10-30 10:16:00,0.5995,0.59995,0.5995,0.59995,61800000.0
2008-10-30 10:17:00,0.5999,0.5999,0.59905,0.5993,76800000.0
2008-10-30 10:18:00,0.59935,0.59945,0.59925,0.5994,13600000.0
2008-10-30 10:19:00,0.59945,0.59945,0.5992,0.5992,14000000.0
2008-10-30 10:20:00,0.5992,0.59925,0.5989,0.5989,25800000.0
2008-10-30 10:21:00,0.5989,0.59935,0.5989,0.5992,36600000.0
2008-10-30 10:22:00,0.5992,0.59985,0.5992,0.59945,34600000.0
2008-10-30 10:23:00,0.59945,0.59945,0.59895,0.59895,27200000.0
2008-10-30 10:24:00,0.59895,0.59895,0.59835,0.59835,26200000.0
2008-10-30 10:25:00,0.598,0.5981,0.59705,0.59715,108600000.0
2008-10-30 10:26:00,0.59715,0.59735,0.59705,0.5971,71000000.0
2008-10-30 10:27:00,0.5971,0.5971,0.596,0.5961,152800000.0
2008-10-30 10:28:00,0.5963,0.59675,0.5963,0.5964,38000000.0
2008-10-30 10:29:00,0.5964,0.5965,0.59545,0.5962,94000000.0
2008-10-30 10:30:00,0.5962,0.59625,0.59565,0.59565,102000000.0
2008-10-30 10:31:00,0.5958,0.5958,0.595,0.595,89600000.0
2008-10-30 10:32:00,0.595,0.5953,0.595,0.5953,17200000.0
2008-10-30 10:33:00,0.59545,0.59615,0.59545,0.59615,17800000.0
2008-10-30 10:34:00,0.59615,0.5965,0.59595,0.5962,35600000.0
2008-10-30 10:35:00,0.5962,0.5962,0.5951,0.59565,100400000.0
2008-10-30 10:36:00,0.59565,0.59565,0.59545,0.59545,30800000.0
2008-10-30 10:37:00,0.59545,0.5955,0.5951,0.5951,92200000.0
2008-10-30 10:38:00,0.5951,0.5952,0.5951,0.59515,20000000.0
2008-10-30 10:39:00,0.59515,0.59515,0.5947,0.5949,25600000.0
2008-10-30 10:40:00,0.5949,0.5949,0.59425,0.5947,36000000.0
2008-10-30 10:41:00,0.5947,0.5952,0.5947,0.5951,20800000.0
2008-10-30 10:42:00,0.59505,0.5951,0.59505,0.5951,2000000.0
2008-10-30 10:43:00,0.59505,0.5951,0.5946,0.5951,22500000.0
2008-10-30 10:44:00,0.59505,0.59545,0.59505,0.59505,21000000.0
2008-10-30 10:45:00,0.59505,0.59505,0.59445,0.5946,67400000.0
2008-10-30 10:46:00,0.5946,0.59465,0.5946,0.5946,34800000.0
2008-10-30 10:47:00,0.5946,0.5946,0.5931,0.5931,75600000.0
2008-10-30 10:48:00,0.5935,0.59375,0.59295,0.59295,58400000.0
2008-10-30 10:49:00,0.59295,0.5931,0.59145,0.5917,106400000.0
2008-10-30 10:50:00,0.5919,0.59305,0.5919,0.59305,83600000.0
2008-10-30 10:51:00,0.59315,0.5932,0.5929,0.5929,10600000.0
2008-10-30 10:52:00,0.593,0.593,0.59145,0.59145,122000000.0
2008-10-30 10:53:00,0.5916,0.5925,0.59085,0.59095,344800002.0
2008-10-30 10:54:00,0.591,0.5915,0.5909,0.5915,193800000.0
2008-10-30 10:55:00,0.5915,0.5915,0.5893,0.58965,210400000.0
2008-10-30 10:56:00,0.5896,0.5899,0.589,0.5894,422400001.0
2008-10-30 10:57:00,0.5893,0.58975,0.5891,0.58975,211600000.0
2008-10-30 10:58:00,0.58975,0.59,0.58925,0.58925,204600000.0
2008-10-30 10:59:00,0.58925,0.5895,0.5891,0.5894,102400001.0
2008-10-30 11:00:00,0.5894,0.58955,0.5879,0.5879,156400002.0
2008-10-30 11:01:00,0.588,0.5884,0.5875,0.5877,109800000.0
2008-10-30 11:02:00,0.5876,0.58825,0.58735,0.58825,77800000.0
2008-10-30 11:03:00,0.5882,0.5882,0.5877,0.5877,72600000.0
2008-10-30 11:04:00,0.5877,0.5886,0.5876,0.5878,103300000.0
2008-10-30 11:05:00,0.5877,0.58825,0.5877,0.5878,69600000.0
2008-10-30 11:06:00,0.5878,0.5878,0.5846,0.5846,274400000.0
2008-10-30 11:07:00,0.5846,0.5854,0.58445,0.5854,266600000.0
2008-10-30 11:08:00,0.58545,0.5855,0.5853,0.5853,214799997.0
2008-10-30 11:09:00,0.58565,0.58705,0.58545,0.58695,268600001.0
2008-10-30 11:10:00,0.58695,0.5871,0.58625,0.58625,178000001.0
2008-10-30 11:11:00,0.58625,0.58775,0.58595,0.58775,222800000.0
2008-10-30 11:12:00,0.58775,0.588,0.5865,0.5878,129200000.0
2008-10-30 11:13:00,0.5878,0.5887,0.5878,0.5883,110200000.0
2008-10-30 11:14:00,0.5883,0.5885,0.58785,0.5883,112200001.0
2008-10-30 11:15:00,0.5883,0.5883,0.5883,0.5883,7200000.0
2008-10-30 11:16:00,0.5883,0.5883,0.5883,0.5883,21600000.0
2008-10-30 11:17:00,0.5883,0.58975,0.5883,0.5893,67600000.0
2008-10-30 11:18:00,0.5894,0.58995,0.5894,0.5897,266799995.0
2008-10-30 11:19:00,0.5897,0.591,0.5897,0.5909,186800000.0
2008-10-30 11:20:00,0.591,0.5913,0.591,0.5913,41600000.0
2008-10-30 11:21:00,0.5913,0.5913,0.591,0.591,12800000.0
2008-10-30 11:22:00,0.59095,0.59095,0.58895,0.59025,163200000.0
2008-10-30 11:23:00,0.59025,0.59045,0.58995,0.58995,81600000.0
2008-10-30 11:24:00,0.58995,0.59035,0.58985,0.59035,150800000.0
2008-10-30 11:25:00,0.59025,0.5903,0.58995,0.59005,126800000.0
2008-10-30 11:26:00,0.59005,0.59005,0.58945,0.5898,114600000.0
2008-10-30 11:27:00,0.58985,0.58995,0.5895,0.5896,92600000.0
2008-10-30 11:28:00,0.58955,0.5898,0.5891,0.58945,182000001.0
2008-10-30 11:29:00,0.58945,0.58965,0.5875,0.58835,281600000.0
2008-10-30 11:30:00,0.5885,0.5885,0.5878,0.58795,49800000.0
2008-10-30 11:31:00,0.58795,0.5884,0.5878,0.58805,251800000.0
2008-10-30 11:32:00,0.58805,0.58815,0.58805,0.58815,37200000.0
2008-10-30 11:33:00,0.58815,0.58815,0.58725,0.5874,136400000.0
2008-10-30 11:34:00,0.5874,0.58815,0.58665,0.58775,319600007.0
2008-10-30 11:35:00,0.5877,0.58795,0.58735,0.5874,196000000.0
2008-10-30 11:36:00,0.5875,0.58765,0.5874,0.5874,122000000.0
2008-10-30 11:37:00,0.5874,0.5888,0.5874,0.5886,131000001.0
2008-10-30 11:38:00,0.5886,0.5897,0.58815,0.58925,199000001.0
2008-10-30 11:39:00,0.58955,0.5898,0.58895,0.5898,57400000.0
2008-10-30 11:40:00,0.58985,0.58985,0.5895,0.5895,25800000.0
2008-10-30 11:41:00,0.58955,0.58955,0.58945,0.58945,25400000.0
2008-10-30 11:42:00,0.58935,0.58945,0.589,0.58945,125800000.0
2008-10-30 11:43:00,0.58933,0.58953,0.58905,0.58925,40600000.0
2008-10-30 11:44:00,0.5895,0.5895,0.5895,0.5895,49000000.0
2008-10-30 11:45:00,0.58955,0.58995,0.589,0.58935,119600001.0
2008-10-30 11:46:00,0.58935,0.5903,0.58935,0.5903,283800000.0
2008-10-30 11:47:00,0.5903,0.5906,0.58945,0.59,55400000.0
2008-10-30 11:48:00,0.59,0.5902,0.5899,0.5899,89000000.0
2008-10-30 11:49:00,0.5899,0.59085,0.5899,0.5906,194600001.0
2008-10-30 11:50:00,0.59085,0.59095,0.5903,0.5905,116800000.0
2008-10-30 11:51:00,0.5905,0.5905,0.59005,0.59005,48600000.0
2008-10-30 11:52:00,0.59025,0.59045,0.59,0.59025,168400000.0
2008-10-30 11:53:00,0.59025,0.59085,0.59025,0.59085,18000000.0
2008-10-30 11:54:00,0.59085,0.59085,0.59065,0.5908,232400001.0
2008-10-30 11:55:00,0.5908,0.5908,0.5898,0.5899,66200000.0
2008-10-30 11:56:00,0.5899,0.59005,0.58985,0.59005,62600000.0
2008-10-30 11:57:00,0.5899,0.5899,0.5899,0.5899,1000000.0
2008-10-30 11:58:00,0.5898,0.5902,0.58915,0.5899,57200000.0
2008-10-30 11:59:00,0.5899,0.591,0.5899,0.59095,157400000.0
2008-10-30 12:00:00,0.59095,0.59145,0.59075,0.59125,101800000.0
2008-10-30 12:01:00,0.5911,0.5912,0.5906,0.59085,212799999.0
2008-10-30 12:02:00,0.59085,0.5912,0.59075,0.59085,28400000.0
2008-10-30 12:03:00,0.5909,0.59125,0.5908,0.5908,90600000.0
2008-10-30 12:04:00,0.5908,0.5909,0.5908,0.5909,14000000.0
2008-10-30 12:05:00,0.5909,0.5909,0.5909,0.5909,26000000.0
2008-10-30 12:06:00,0.59096,0.59096,0.59063,0.59081,11000000.0
2008-10-30 12:07:00,0.5909,0.5924,0.5909,0.5921,185000000.0
2008-10-30 12:08:00,0.59205,0.59225,0.5919,0.59225,153000001.0
2008-10-30 12:09:00,0.59235,0.59325,0.59235,0.59285,134600000.0
2008-10-30 12:10:00,0.59285,0.59305,0.5927,0.59295,79400000.0
2008-10-30 12:11:00,0.59267,0.59291,0.5924,0.59291,150200000.0
2008-10-30 12:12:00,0.59295,0.59315,0.59295,0.59315,92200000.0
2008-10-30 12:13:00,0.59315,0.5933,0.593,0.5933,274800001.0
2008-10-30 12:14:00,0.59335,0.59355,0.5932,0.5935,41000000.0
2008-10-30 12:15:00,0.59355,0.5942,0.59345,0.59395,180600000.0
2008-10-30 12:16:00,0.5941,0.59445,0.59395,0.59445,50600000.0
2008-10-30 12:17:00,0.59465,0.59495,0.59385,0.59385,307399999.0
2008-10-30 12:18:00,0.5939,0.5943,0.5938,0.5943,39600001.0
2008-10-30 12:19:00,0.59425,0.5943,0.59345,0.59345,111200000.0
2008-10-30 12:20:00,0.59345,0.59415,0.59345,0.59395,107600000.0
2008-10-30 12:21:00,0.59395,0.59395,0.59395,0.59395,7600000.0
2008-10-30 12:22:00,0.59395,0.59445,0.5936,0.59445,208800001.0
2008-10-30 12:23:00,0.5945,0.59495,0.59435,0.5945,143600000.0
2008-10-30 12:24:00,0.59445,0.5947,0.59425,0.5947,217600000.0
2008-10-30 12:25:00,0.5947,0.5947,0.5941,0.5942,123600000.0
2008-10-30 12:26:00,0.5942,0.5942,0.5942,0.5942,12000000.0
2008-10-30 12:27:00,0.59415,0.59435,0.5939,0.59395,142200001.0
2008-10-30 12:28:00,0.59395,0.5944,0.5938,0.59435,247600000.0
2008-10-30 12:29:00,0.59435,0.59465,0.5938,0.59435,97000000.0
2008-10-30 12:30:00,0.59435,0.59445,0.5936,0.59415,50400000.0
2008-10-30 12:31:00,0.59415,0.59415,0.5941,0.5941,16800000.0
2008-10-30 12:32:00,0.5941,0.5949,0.5939,0.5944,326000000.0
2008-10-30 12:33:00,0.594,0.59445,0.59385,0.59435,358200001.0
2008-10-30 12:34:00,0.59435,0.59465,0.59435,0.59465,42200000.0
2008-10-30 12:35:00,0.59465,0.59495,0.59465,0.59495,100600000.0
2008-10-30 12:36:00,0.59495,0.5956,0.59495,0.5956,220200000.0
2008-10-30 12:37:00,0.59575,0.59625,0.59575,0.5959,224800000.0
2008-10-30 12:38:00,0.59595,0.5963,0.59595,0.5963,64200000.0
2008-10-30 12:39:00,0.59635,0.5972,0.59635,0.59675,206000000.0
2008-10-30 12:40:00,0.59665,0.59665,0.596,0.596,248800000.0
2008-10-30 12:41:00,0.59605,0.5969,0.59605,0.5969,99800000.0
2008-10-30 12:42:00,0.5968,0.5971,0.59635,0.5971,64000000.0
2008-10-30 12:43:00,0.5964,0.59655,0.5953,0.5953,173200001.0
2008-10-30 12:44:00,0.59545,0.5962,0.59525,0.5962,102400000.0
2008-10-30 12:45:00,0.59625,0.59655,0.59625,0.59655,39400000.0
2008-10-30 12:46:00,0.59655,0.59655,0.59655,0.59655,12000000.0
2008-10-30 12:47:00,0.5965,0.5966,0.5965,0.59655,128400000.0
2008-10-30 12:48:00,0.597,0.59705,0.5964,0.597,22600000.0
2008-10-30 12:49:00,0.5967,0.59675,0.5967,0.59675,24400000.0
2008-10-30 12:50:00,0.5969,0.5969,0.5968,0.59685,221600001.0
2008-10-30 12:51:00,0.59695,0.5977,0.5968,0.5977,150600001.0
2008-10-30 12:52:00,0.5978,0.5978,0.59605,0.5966,233800000.0
2008-10-30 12:53:00,0.5965,0.59655,0.59645,0.59655,60000000.0
2008-10-30 12:54:00,0.59628,0.59675,0.59628,0.59656,342600016.0
2008-10-30 12:55:00,0.59629,0.59657,0.59629,0.59644,156600008.0
2008-10-30 12:56:00,0.5965,0.59655,0.5965,0.5965,60400000.0
2008-10-30 12:57:00,0.5965,0.597,0.5965,0.597,121600001.0
2008-10-30 12:58:00,0.5971,0.5971,0.5971,0.5971,32000000.0
2008-10-30 12:59:00,0.5971,0.59715,0.5971,0.59715,3000000.0
2008-10-30 13:00:00,0.59667,0.59725,0.59667,0.59703,25800000.0
2008-10-30 13:01:00,0.5966,0.59685,0.5959,0.59605,97800000.0
2008-10-30 13:02:00,0.59595,0.59595,0.5955,0.59555,55200000.0
2008-10-30 13:03:00,0.59575,0.5968,0.59555,0.59675,41400000.0
2008-10-30 13:04:00,0.59675,0.59725,0.59555,0.5966,225600003.0
2008-10-30 13:05:00,0.5966,0.597,0.596,0.5964,351000002.0
2008-10-30 13:06:00,0.59655,0.5973,0.5963,0.59695,188800001.0
2008-10-30 13:07:00,0.59695,0.59715,0.59665,0.59695,44400000.0
2008-10-30 13:08:00,0.597,0.597,0.59695,0.597,6200000.0
2008-10-30 13:09:00,0.59735,0.5975,0.59685,0.597,36200000.0
2008-10-30 13:10:00,0.597,0.59725,0.597,0.59725,15200000.0
2008-10-30 13:11:00,0.59735,0.59875,0.5969,0.5981,118600000.0
2008-10-30 13:12:00,0.59815,0.6001,0.5981,0.6001,106600000.0
2008-10-30 13:13:00,0.60015,0.60115,0.5996,0.60115,304800000.0
2008-10-30 13:14:00,0.60115,0.6013,0.60055,0.6006,91800000.0
2008-10-30 13:15:00,0.60085,0.603,0.5995,0.60065,363800000.0
2008-10-30 13:16:00,0.60075,0.6009,0.59825,0.59845,161000000.0
2008-10-30 13:17:00,0.5984,0.5984,0.5973,0.5976,366400002.0
2008-10-30 13:18:00,0.5976,0.598,0.5974,0.5974,235200000.0
2008-10-30 13:19:00,0.5975,0.5975,0.59745,0.59745,13800000.0
2008-10-30 13:20:00,0.59745,0.59745,0.5964,0.5971,43400000.0
2008-10-30 13:21:00,0.5971,0.5971,0.5965,0.5965,122000000.0
2008-10-30 13:22:00,0.5965,0.5965,0.5957,0.59595,249200000.0
2008-10-30 13:23:00,0.5961,0.5961,0.596,0.596,48000000.0
2008-10-30 13:24:00,0.596,0.596,0.59555,0.59555,60000000.0
2008-10-30 13:25:00,0.59555,0.5958,0.59555,0.59575,46600000.0
2008-10-30 13:26:00,0.59585,0.5962,0.59585,0.59595,33000000.0
2008-10-30 13:27:00,0.59576,0.59592,0.59555,0.59583,7000000.0
2008-10-30 13:28:00,0.59595,0.59595,0.59595,0.59595,44000000.0
2008-10-30 13:29:00,0.59595,0.596,0.59585,0.59585,79400000.0
2008-10-30 13:30:00,0.5957,0.5957,0.59555,0.5956,135200000.0
2008-10-30 13:31:00,0.5956,0.59565,0.59545,0.59545,29600000.0
2008-10-30 13:32:00,0.59545,0.5956,0.59545,0.5956,3000000.0
2008-10-30 13:33:00,0.59524,0.59565,0.59503,0.59541,14600000.0
2008-10-30 13:34:00,0.5956,0.5956,0.5956,0.5956,3000000.0
2008-10-30 13:35:00,0.59585,0.59595,0.59555,0.59555,20400000.0
2008-10-30 13:36:00,0.59565,0.59575,0.59565,0.5957,26600000.0
2008-10-30 13:37:00,0.59565,0.5965,0.59565,0.59615,29600000.0
2008-10-30 13:38:00,0.59605,0.59628,0.59583,0.59597,26600000.0
2008-10-30 13:39:00,0.59615,0.59635,0.59615,0.5962,10000000.0
2008-10-30 13:40:00,0.5962,0.59635,0.5962,0.59635,9000000.0
2008-10-30 13:41:00,0.59635,0.59705,0.59635,0.5966,59000000.0
2008-10-30 13:42:00,0.5966,0.5979,0.5966,0.59745,246600000.0
2008-10-30 13:43:00,0.59765,0.59805,0.59755,0.5979,22600000.0
2008-10-30 13:44:00,0.59795,0.59815,0.597,0.59715,360400000.0
2008-10-30 13:45:00,0.59725,0.59725,0.597,0.59715,93600000.0
2008-10-30 13:46:00,0.5972,0.5976,0.5972,0.5976,186400000.0
2008-10-30 13:47:00,0.5976,0.5976,0.5974,0.5974,40200000.0
2008-10-30 13:48:00,0.5974,0.5977,0.5974,0.5977,109600000.0
2008-10-30 13:49:00,0.5977,0.5977,0.5975,0.5976,374800000.0
2008-10-30 13:50:00,0.59755,0.5976,0.59655,0.5971,338600001.0
2008-10-30 13:51:00,0.5971,0.5971,0.5965,0.5967,152400001.0
2008-10-30 13:52:00,0.59685,0.59695,0.59675,0.59675,39000000.0
2008-10-30 13:53:00,0.59675,0.59675,0.59665,0.5967,91200000.0
2008-10-30 13:54:00,0.5967,0.5967,0.59645,0.59645,74000000.0
2008-10-30 13:55:00,0.59645,0.59645,0.59535,0.5954,57200000.0
2008-10-30 13:56:00,0.5954,0.59595,0.5952,0.5954,149400001.0
2008-10-30 13:57:00,0.5954,0.5955,0.59485,0.5955,96200000.0
2008-10-30 13:58:00,0.5956,0.5956,0.59485,0.59495,31400000.0
2008-10-30 13:59:00,0.595,0.5961,0.595,0.5951,68400000.0
2008-10-30 14:00:00,0.59525,0.5958,0.59455,0.59485,434200001.0
2008-10-30 14:01:00,0.59485,0.59535,0.59465,0.5952,102600000.0
2008-10-30 14:02:00,0.59485,0.59555,0.59455,0.59465,75400000.0
2008-10-30 14:03:00,0.59465,0.5947,0.59465,0.59465,4000000.0
2008-10-30 14:04:00,0.59465,0.59465,0.59445,0.59445,51200000.0
2008-10-30 14:05:00,0.59445,0.59445,0.59445,0.59445,29200000.0
2008-10-30 14:06:00,0.59445,0.59445,0.5933,0.5933,89400000.0
2008-10-30 14:07:00,0.59325,0.5933,0.59325,0.5933,49400000.0
2008-10-30 14:08:00,0.5935,0.59365,0.593,0.5935,105800000.0
2008-10-30 14:09:00,0.5934,0.5934,0.59285,0.59285,78399999.0
2008-10-30 14:10:00,0.59285,0.59285,0.5918,0.59225,73600000.0
2008-10-30 14:11:00,0.59225,0.5927,0.5922,0.5927,70600000.0
2008-10-30 14:12:00,0.5927,0.593,0.59195,0.5923,101400000.0
2008-10-30 14:13:00,0.5923,0.5927,0.5923,0.5927,62200000.0
2008-10-30 14:14:00,0.59285,0.5933,0.59245,0.5927,168000000.0
2008-10-30 14:15:00,0.5927,0.5927,0.59215,0.59215,87200001.0
2008-10-30 14:16:00,0.5923,0.5931,0.5923,0.59265,68800000.0
2008-10-30 14:17:00,0.5926,0.59275,0.5926,0.5926,26600000.0
2008-10-30 14:18:00,0.5927,0.5927,0.59185,0.59195,40200001.0
2008-10-30 14:19:00,0.59195,0.59225,0.59155,0.59185,107600001.0
2008-10-30 14:20:00,0.59195,0.5925,0.59195,0.5925,94800000.0
2008-10-30 14:21:00,0.59255,0.5935,0.5925,0.5935,61400000.0
2008-10-30 14:22:00,0.5935,0.5935,0.5918,0.592,332800000.0
2008-10-30 14:23:00,0.592,0.5929,0.5915,0.59175,188800002.0
2008-10-30 14:24:00,0.59175,0.59215,0.5915,0.5917,455500000.0
2008-10-30 14:25:00,0.59165,0.59235,0.59155,0.59165,360100000.0
2008-10-30 14:26:00,0.59165,0.5933,0.59165,0.5926,323000000.0
2008-10-30 14:27:00,0.5926,0.5926,0.592,0.59255,96800000.0
2008-10-30 14:28:00,0.5927,0.5931,0.59245,0.59265,188400000.0
2008-10-30 14:29:00,0.5926,0.5929,0.5926,0.5927,20600000.0
2008-10-30 14:30:00,0.5927,0.5927,0.5926,0.59265,26000000.0
2008-10-30 14:31:00,0.59265,0.59315,0.59265,0.59305,184399999.0
2008-10-30 14:32:00,0.59305,0.59515,0.5929,0.5941,272800000.0
2008-10-30 14:33:00,0.59395,0.59435,0.5935,0.5943,171600000.0
2008-10-30 14:34:00,0.5943,0.5943,0.59375,0.5943,19200000.0
2008-10-30 14:35:00,0.59475,0.59475,0.5937,0.5938,41600000.0
2008-10-30 14:36:00,0.5938,0.5939,0.5935,0.5935,24200000.0
2008-10-30 14:37:00,0.5935,0.5937,0.5935,0.5937,7000000.0
2008-10-30 14:38:00,0.5937,0.59415,0.5936,0.5936,79000000.0
2008-10-30 14:39:00,0.5936,0.5938,0.5936,0.5936,56200000.0
2008-10-30 14:40:00,0.5936,0.5936,0.5934,0.5935,31600000.0
2008-10-30 14:41:00,0.5934,0.5935,0.5927,0.5927,44400000.0
2008-10-30 14:42:00,0.59285,0.5929,0.5924,0.59265,87100000.0
2008-10-30 14:43:00,0.59265,0.5927,0.5893,0.58945,135800000.0
2008-10-30 14:44:00,0.5897,0.59175,0.5897,0.5902,274000000.0
2008-10-30 14:45:00,0.59035,0.5912,0.59,0.59055,378600000.0
2008-10-30 14:46:00,0.5906,0.5909,0.58945,0.59015,249200000.0
2008-10-30 14:47:00,0.5902,0.59035,0.59005,0.5903,346600002.0
2008-10-30 14:48:00,0.59025,0.59025,0.5898,0.5902,260800000.0
2008-10-30 14:49:00,0.5902,0.59025,0.59005,0.5901,199800000.0
2008-10-30 14:50:00,0.5901,0.591,0.5901,0.591,70600000.0
2008-10-30 14:51:00,0.591,0.5911,0.5907,0.5907,152800000.0
2008-10-30 14:52:00,0.5907,0.591,0.59025,0.59045,159800000.0
2008-10-30 14:53:00,0.59035,0.5906,0.59015,0.5902,504800001.0
2008-10-30 14:54:00,0.59025,0.5909,0.59025,0.5909,297800001.0
2008-10-30 14:55:00,0.5909,0.591,0.5908,0.59095,253800001.0
2008-10-30 14:56:00,0.59095,0.5911,0.59095,0.591,71200000.0
2008-10-30 14:57:00,0.591,0.591,0.59095,0.591,54200000.0
2008-10-30 14:58:00,0.591,0.5912,0.59095,0.591,20200000.0
2008-10-30 14:59:00,0.5911,0.5913,0.591,0.5913,7000000.0
2008-10-30 15:00:00,0.5914,0.59215,0.5913,0.5917,22400000.0
2008-10-30 15:01:00,0.5918,0.5918,0.5911,0.5911,302800000.0
2008-10-30 15:02:00,0.5911,0.59155,0.5911,0.59155,149000000.0
2008-10-30 15:03:00,0.59165,0.5927,0.59165,0.5927,90600000.0
2008-10-30 15:04:00,0.59265,0.59265,0.5922,0.59245,102600000.0
2008-10-30 15:05:00,0.5925,0.59285,0.59175,0.59185,155600000.0
2008-10-30 15:06:00,0.59185,0.59195,0.59175,0.59185,106800000.0
2008-10-30 15:07:00,0.5918,0.59215,0.5918,0.592,53800000.0
2008-10-30 15:08:00,0.592,0.592,0.592,0.592,24000000.0
2008-10-30 15:09:00,0.592,0.592,0.592,0.592,6000000.0
2008-10-30 15:10:00,0.592,0.592,0.592,0.592,36000000.0
2008-10-30 15:11:00,0.592,0.592,0.592,0.592,3000000.0
2008-10-30 15:12:00,0.5921,0.5921,0.5921,0.5921,1000000.0
2008-10-30 15:13:00,0.59186,0.59214,0.59174,0.59177,18000000.0
2008-10-30 15:14:00,0.5921,0.59215,0.59195,0.59195,52600000.0
2008-10-30 15:15:00,0.59195,0.59195,0.5918,0.5918,12000000.0
2008-10-30 15:16:00,0.5918,0.5918,0.5917,0.5917,11000000.0
2008-10-30 15:17:00,0.5918,0.5927,0.5917,0.59175,153800000.0
2008-10-30 15:18:00,0.5918,0.5928,0.5917,0.5921,175200000.0
2008-10-30 15:19:00,0.5921,0.5921,0.5914,0.5916,174600000.0
2008-10-30 15:20:00,0.5916,0.5921,0.5915,0.5921,66800000.0
2008-10-30 15:21:00,0.5921,0.5924,0.592,0.5922,112000000.0
2008-10-30 15:22:00,0.5922,0.5933,0.5922,0.5933,96800000.0
2008-10-30 15:23:00,0.5933,0.59335,0.5933,0.59335,2000000.0
2008-10-30 15:24:00,0.59335,0.59335,0.5919,0.5919,224800000.0
2008-10-30 15:25:00,0.592,0.59225,0.5918,0.59195,209400000.0
2008-10-30 15:26:00,0.59195,0.59225,0.5919,0.59225,34000000.0
2008-10-30 15:27:00,0.59225,0.5923,0.5921,0.59225,36000000.0
2008-10-30 15:28:00,0.59225,0.59225,0.5921,0.59225,10000000.0
2008-10-30 15:29:00,0.59225,0.59225,0.59095,0.591,40400000.0
2008-10-30 15:30:00,0.59105,0.5911,0.591,0.5911,17000000.0
2008-10-30 15:31:00,0.5911,0.5921,0.5911,0.5919,58400000.0
2008-10-30 15:32:00,0.5919,0.5922,0.59175,0.59175,17200000.0
2008-10-30 15:33:00,0.5919,0.59235,0.5919,0.5921,40600000.0
2008-10-30 15:34:00,0.5921,0.5932,0.5921,0.5931,34700000.0
2008-10-30 15:35:00,0.5931,0.5931,0.59295,0.5931,12000000.0
2008-10-30 15:36:00,0.59325,0.59435,0.59325,0.5934,24600000.0
2008-10-30 15:37:00,0.59355,0.5937,0.59345,0.59365,30800000.0
2008-10-30 15:38:00,0.59365,0.59365,0.5934,0.5934,56000000.0
2008-10-30 15:39:00,0.5934,0.5934,0.5928,0.593,65400000.0
2008-10-30 15:40:00,0.59305,0.59305,0.59235,0.59245,23000000.0
2008-10-30 15:41:00,0.59255,0.5927,0.5913,0.5913,47800000.0
2008-10-30 15:42:00,0.59165,0.59215,0.5914,0.59175,44700000.0
2008-10-30 15:43:00,0.59175,0.59175,0.59175,0.59175,12600000.0
2008-10-30 15:44:00,0.59175,0.59175,0.59175,0.59175,14400000.0
2008-10-30 15:45:00,0.59175,0.5918,0.59155,0.59165,36800000.0
2008-10-30 15:46:00,0.59175,0.59175,0.59085,0.5911,49900000.0
2008-10-30 15:47:00,0.59125,0.5915,0.59095,0.5914,26400000.0
2008-10-30 15:48:00,0.5914,0.5919,0.5914,0.5917,17800000.0
2008-10-30 15:49:00,0.59165,0.5917,0.59115,0.59115,10800000.0
2008-10-30 15:50:00,0.59125,0.5915,0.5909,0.59135,33600000.0
2008-10-30 15:51:00,0.59155,0.59185,0.5914,0.5915,24200000.0
2008-10-30 15:52:00,0.5917,0.5917,0.5909,0.59135,37700000.0
2008-10-30 15:53:00,0.59135,0.59135,0.5898,0.5898,52600000.0
2008-10-30 15:54:00,0.58995,0.5901,0.5897,0.5897,18000000.0
2008-10-30 15:55:00,0.58975,0.5898,0.5894,0.58945,25200000.0
2008-10-30 15:56:00,0.5895,0.5897,0.5888,0.58895,40000000.0
2008-10-30 15:57:00,0.58895,0.5898,0.5885,0.5887,41200000.0
2008-10-30 15:58:00,0.58885,0.58885,0.5887,0.5887,64600000.0
2008-10-30 15:59:00,0.5887,0.5887,0.5887,0.5887,78000000.0
2008-10-30 16:00:00,0.58875,0.5893,0.58865,0.58875,88200000.0
2008-10-30 16:01:00,0.58875,0.5889,0.588,0.58875,55800000.0
2008-10-30 16:02:00,0.58875,0.58875,0.58795,0.5885,19200000.0
2008-10-30 16:03:00,0.58845,0.58875,0.58795,0.5885,65000000.0
2008-10-30 16:04:00,0.5885,0.58965,0.58845,0.589,61600000.0
2008-10-30 16:05:00,0.589,0.589,0.589,0.589,40800000.0
2008-10-30 16:06:00,0.589,0.589,0.589,0.589,84600000.0
2008-10-30 16:07:00,0.589,0.5896,0.589,0.5896,104200000.0
2008-10-30 16:08:00,0.5896,0.5896,0.5892,0.5895,98000000.0
2008-10-30 16:09:00,0.5895,0.5899,0.58945,0.58985,28200000.0
2008-10-30 16:10:00,0.5899,0.59075,0.5899,0.5903,62400000.0
2008-10-30 16:11:00,0.5903,0.5903,0.58915,0.58925,129199999.0
2008-10-30 16:12:00,0.5892,0.58935,0.5892,0.5892,177800000.0
2008-10-30 16:13:00,0.5893,0.58965,0.58915,0.5893,131200000.0
2008-10-30 16:14:00,0.5893,0.5893,0.58805,0.58815,252600000.0
2008-10-30 16:15:00,0.58815,0.5885,0.58735,0.58785,104000000.0
2008-10-30 16:16:00,0.5875,0.5886,0.5875,0.5886,28200000.0
2008-10-30 16:17:00,0.5886,0.58915,0.58825,0.58855,51000000.0
2008-10-30 16:18:00,0.5885,0.5885,0.5863,0.58695,87800000.0
2008-10-30 16:19:00,0.5872,0.5873,0.5866,0.5869,93400000.0
2008-10-30 16:20:00,0.5869,0.5876,0.58595,0.58695,176000000.0
2008-10-30 16:21:00,0.58695,0.5873,0.58675,0.5871,59200000.0
2008-10-30 16:22:00,0.5871,0.5874,0.5871,0.5872,18400000.0
2008-10-30 16:23:00,0.5872,0.5877,0.5869,0.5874,121600000.0
2008-10-30 16:24:00,0.5874,0.5881,0.58715,0.5878,159800000.0
2008-10-30 16:25:00,0.58785,0.58805,0.5877,0.5878,108000000.0
2008-10-30 16:26:00,0.5878,0.5878,0.5878,0.5878,33600000.0
2008-10-30 16:27:00,0.5878,0.5878,0.5878,0.5878,52800000.0
2008-10-30 16:28:00,0.5878,0.5878,0.5878,0.5878,76800000.0
2008-10-30 16:29:00,0.5878,0.5878,0.58675,0.58675,183400000.0
2008-10-30 16:30:00,0.58695,0.58725,0.5865,0.5868,99600000.0
2008-10-30 16:31:00,0.5869,0.5869,0.5859,0.58645,27600000.0
2008-10-30 16:32:00,0.5865,0.58735,0.5865,0.5872,84200000.0
2008-10-30 16:33:00,0.5872,0.5874,0.58695,0.58715,56600000.0
2008-10-30 16:34:00,0.58715,0.58715,0.5866,0.5867,60200000.0
2008-10-30 16:35:00,0.5867,0.5879,0.5867,0.5879,126400000.0
2008-10-30 16:36:00,0.58795,0.58805,0.58745,0.5878,39200000.0
2008-10-30 16:37:00,0.58785,0.58785,0.5877,0.5877,4000000.0
2008-10-30 16:38:00,0.5877,0.5877,0.58645,0.58695,211799996.0
2008-10-30 16:39:00,0.58705,0.58705,0.5868,0.5868,31600000.0
2008-10-30 16:40:00,0.5867,0.5867,0.58595,0.5866,26800000.0
2008-10-30 16:41:00,0.5865,0.58735,0.5861,0.5866,166800000.0
2008-10-30 16:42:00,0.5866,0.58805,0.5859,0.5875,138600000.0
2008-10-30 16:43:00,0.5876,0.5878,0.58715,0.5877,92600000.0
2008-10-30 16:44:00,0.5877,0.5877,0.5867,0.5868,160200000.0
2008-10-30 16:45:00,0.58685,0.58765,0.5868,0.5875,162800000.0
2008-10-30 16:46:00,0.5875,0.58805,0.5875,0.58805,43600000.0
2008-10-30 16:47:00,0.5882,0.5905,0.58815,0.5897,132300000.0
2008-10-30 16:48:00,0.5898,0.5898,0.5881,0.58885,87000000.0
2008-10-30 16:49:00,0.5889,0.5894,0.5885,0.5891,81400000.0
2008-10-30 16:50:00,0.5892,0.58955,0.5891,0.58945,82200001.0
2008-10-30 16:51:00,0.5894,0.59,0.5889,0.5899,80400000.0
2008-10-30 16:52:00,0.5899,0.5919,0.5899,0.5915,149700000.0
2008-10-30 16:53:00,0.5913,0.5924,0.59125,0.59165,138200000.0
2008-10-30 16:54:00,0.59165,0.5938,0.59165,0.5925,179400000.0
2008-10-30 16:55:00,0.5925,0.5926,0.59175,0.5921,65600000.0
2008-10-30 16:56:00,0.5921,0.59215,0.59145,0.5915,90000000.0
2008-10-30 16:57:00,0.59145,0.59185,0.59135,0.5915,9600000.0
2008-10-30 16:58:00,0.5915,0.59175,0.59145,0.5916,40000000.0
2008-10-30 16:59:00,0.5916,0.5916,0.5907,0.5907,23000000.0
2008-10-30 17:00:00,0.5909,0.5909,0.5907,0.59075,30200000.0
2008-10-30 17:01:00,0.59075,0.591,0.5907,0.5909,66700000.0
2008-10-30 17:02:00,0.59115,0.5925,0.59115,0.59185,86400000.0
2008-10-30 17:03:00,0.5921,0.5921,0.5919,0.5919,81200000.0
2008-10-30 17:04:00,0.5919,0.5919,0.5906,0.5913,28200000.0
2008-10-30 17:05:00,0.5913,0.5914,0.5903,0.59125,47300000.0
2008-10-30 17:06:00,0.59125,0.59155,0.5912,0.59155,83000000.0
2008-10-30 17:07:00,0.59155,0.5917,0.59155,0.5916,54000000.0
2008-10-30 17:08:00,0.5914,0.5914,0.5913,0.59135,144799999.0
2008-10-30 17:09:00,0.59135,0.59135,0.5906,0.5907,134799998.0
2008-10-30 17:10:00,0.5907,0.5907,0.5907,0.5907,5200000.0
2008-10-30 17:11:00,0.5907,0.59075,0.58945,0.58985,72200000.0
2008-10-30 17:12:00,0.58985,0.5909,0.5897,0.5903,82000000.0
2008-10-30 17:13:00,0.5907,0.59095,0.5904,0.59075,52200000.0
2008-10-30 17:14:00,0.59115,0.59115,0.5903,0.5903,27800000.0
2008-10-30 17:15:00,0.59045,0.59085,0.5891,0.5891,122599999.0
2008-10-30 17:16:00,0.5891,0.5894,0.58855,0.5887,45000000.0
2008-10-30 17:17:00,0.5887,0.5894,0.58775,0.5879,118200000.0
2008-10-30 17:18:00,0.5879,0.5889,0.58775,0.5889,116000000.0
2008-10-30 17:19:00,0.58905,0.58905,0.5883,0.589,93600000.0
2008-10-30 17:20:00,0.58895,0.589,0.5873,0.5873,507200000.0
2008-10-30 17:21:00,0.5873,0.58865,0.5873,0.58855,169200000.0
2008-10-30 17:22:00,0.58855,0.58855,0.5872,0.5874,163400000.0
2008-10-30 17:23:00,0.58745,0.5877,0.5872,0.58765,89600000.0
2008-10-30 17:24:00,0.5877,0.5877,0.58705,0.58725,27600000.0
2008-10-30 17:25:00,0.5872,0.5872,0.5871,0.5871,12000000.0
2008-10-30 17:26:00,0.5871,0.5871,0.58645,0.58695,29800000.0
2008-10-30 17:27:00,0.58705,0.58845,0.58695,0.58785,128200000.0
2008-10-30 17:28:00,0.58785,0.58795,0.5875,0.5878,56600000.0
2008-10-30 17:29:00,0.5878,0.588,0.5869,0.587,120400000.0
2008-10-30 17:30:00,0.587,0.587,0.58685,0.58695,30600000.0
2008-10-30 17:31:00,0.587,0.5872,0.58685,0.587,31800000.0
2008-10-30 17:32:00,0.587,0.5871,0.58635,0.5867,93400000.0
2008-10-30 17:33:00,0.5867,0.5867,0.58625,0.58625,28000000.0
2008-10-30 17:34:00,0.58625,0.5864,0.58525,0.5854,70200000.0
2008-10-30 17:35:00,0.5854,0.58545,0.5852,0.5852,48000000.0
2008-10-30 17:36:00,0.5852,0.5852,0.5842,0.5849,62200000.0
2008-10-30 17:37:00,0.5848,0.5848,0.5844,0.5848,33600000.0
2008-10-30 17:38:00,0.5848,0.5853,0.58475,0.5851,28800000.0
2008-10-30 17:39:00,0.5851,0.5851,0.5849,0.5849,25400000.0
2008-10-30 17:40:00,0.58495,0.58545,0.58495,0.5853,23000000.0
2008-10-30 17:41:00,0.5853,0.5853,0.5847,0.5849,41600000.0
2008-10-30 17:42:00,0.5849,0.5849,0.5847,0.58475,4400000.0
2008-10-30 17:43:00,0.58495,0.58535,0.5849,0.58535,15600000.0
2008-10-30 17:44:00,0.5855,0.5861,0.5855,0.58605,47400000.0
2008-10-30 17:45:00,0.586,0.58615,0.5851,0.58525,121400000.0
2008-10-30 17:46:00,0.58525,0.58535,0.5849,0.58535,24400000.0
2008-10-30 17:47:00,0.58525,0.58525,0.5838,0.5838,49400000.0
2008-10-30 17:48:00,0.5836,0.58425,0.58355,0.584,101400000.0
2008-10-30 17:49:00,0.584,0.584,0.584,0.584,7200000.0
2008-10-30 17:50:00,0.584,0.584,0.58325,0.58325,39800000.0
2008-10-30 17:51:00,0.58325,0.58365,0.58295,0.58345,48400000.0
2008-10-30 17:52:00,0.5836,0.5836,0.583,0.5832,139400000.0
2008-10-30 17:53:00,0.5832,0.5837,0.58315,0.58335,60800000.0
2008-10-30 17:54:00,0.5833,0.58425,0.583,0.58425,39000000.0
2008-10-30 17:55:00,0.58415,0.586,0.584,0.58595,77000000.0
2008-10-30 17:56:00,0.58595,0.586,0.5844,0.5854,115800000.0
2008-10-30 17:57:00,0.5854,0.5855,0.5846,0.58535,109400000.0
2008-10-30 17:58:00,0.5855,0.5856,0.5854,0.5854,112600000.0
2008-10-30 17:59:00,0.5854,0.58825,0.5854,0.5877,69600000.0
2008-10-30 18:00:00,0.5877,0.5877,0.58635,0.587,46400000.0
2008-10-30 18:01:00,0.58705,0.5893,0.587,0.5885,89600000.0
2008-10-30 18:02:00,0.58845,0.5892,0.58735,0.5878,125200000.0
2008-10-30 18:03:00,0.58735,0.58895,0.58735,0.58785,67600000.0
2008-10-30 18:04:00,0.5879,0.5903,0.5879,0.59025,58800000.0
2008-10-30 18:05:00,0.59035,0.59055,0.58865,0.5888,81800000.0
2008-10-30 18:06:00,0.5888,0.589,0.58835,0.58835,52400000.0
2008-10-30 18:07:00,0.5884,0.5884,0.5881,0.5881,70000000.0
2008-10-30 18:08:00,0.5881,0.58845,0.5879,0.5879,46999999.0
2008-10-30 18:09:00,0.5869,0.58795,0.5864,0.58735,53600000.0
2008-10-30 18:10:00,0.58715,0.58745,0.58625,0.58625,46800000.0
2008-10-30 18:11:00,0.5862,0.58625,0.5859,0.5859,32400000.0
2008-10-30 18:12:00,0.5859,0.58615,0.58575,0.5861,22800000.0
2008-10-30 18:13:00,0.58615,0.5872,0.58615,0.58715,74400000.0
2008-10-30 18:14:00,0.58715,0.58795,0.58665,0.5877,83400000.0
2008-10-30 18:15:00,0.58755,0.58755,0.5871,0.5872,41800000.0
2008-10-30 18:16:00,0.5872,0.5872,0.5872,0.5872,54000000.0
2008-10-30 18:17:00,0.5872,0.5878,0.5871,0.5875,121800000.0
2008-10-30 18:18:00,0.5875,0.5876,0.5871,0.5872,169000000.0
2008-10-30 18:19:00,0.5874,0.5874,0.58615,0.5865,104600000.0
2008-10-30 18:20:00,0.5867,0.58735,0.5865,0.58665,37400000.0
2008-10-30 18:21:00,0.58665,0.58795,0.58665,0.58785,31400000.0
2008-10-30 18:22:00,0.5877,0.588,0.5865,0.5875,65400000.0
2008-10-30 18:23:00,0.58795,0.5882,0.58735,0.5877,30200000.0
2008-10-30 18:24:00,0.5877,0.5879,0.5875,0.5875,37200000.0
2008-10-30 18:25:00,0.5875,0.58765,0.58665,0.58735,65000000.0
2008-10-30 18:26:00,0.58645,0.58665,0.58555,0.5864,58400000.0
2008-10-30 18:27:00,0.58655,0.58745,0.5864,0.58675,56600000.0
2008-10-30 18:28:00,0.58695,0.58735,0.5864,0.5866,97600000.0
2008-10-30 18:29:00,0.5867,0.58725,0.58635,0.587,199000000.0
2008-10-30 18:30:00,0.58705,0.58705,0.5855,0.5866,88600000.0
2008-10-30 18:31:00,0.5866,0.5866,0.5866,0.5866,33600000.0
2008-10-30 18:32:00,0.5866,0.5866,0.58565,0.5857,110000000.0
2008-10-30 18:33:00,0.5859,0.58645,0.5858,0.5861,89000000.0
2008-10-30 18:34:00,0.5861,0.5861,0.5859,0.5859,21700000.0
2008-10-30 18:35:00,0.58605,0.5867,0.58605,0.5866,35400000.0
2008-10-30 18:36:00,0.58645,0.5879,0.58645,0.5877,39000000.0
2008-10-30 18:37:00,0.5877,0.58825,0.5866,0.588,78400000.0
2008-10-30 18:38:00,0.5882,0.58835,0.58765,0.58815,74000000.0
2008-10-30 18:39:00,0.5881,0.5883,0.5877,0.5883,36400000.0
2008-10-30 18:40:00,0.5882,0.58855,0.58765,0.5877,73200000.0
2008-10-30 18:41:00,0.5877,0.58795,0.58715,0.58715,58400000.0
2008-10-30 18:42:00,0.5873,0.58755,0.5863,0.5873,38400000.0
2008-10-30 18:43:00,0.5873,0.5876,0.58635,0.5869,82200000.0
2008-10-30 18:44:00,0.5871,0.5876,0.5863,0.58645,46200000.0
2008-10-30 18:45:00,0.58645,0.5866,0.58645,0.5866,38800000.0
2008-10-30 18:46:00,0.58645,0.5868,0.5864,0.5865,55400000.0
2008-10-30 18:47:00,0.5865,0.58655,0.58645,0.5865,16400000.0
2008-10-30 18:48:00,0.5865,0.5865,0.5859,0.58605,20400000.0
2008-10-30 18:49:00,0.58625,0.5871,0.58595,0.5866,55600000.0
2008-10-30 18:50:00,0.58665,0.5867,0.5865,0.5865,37200000.0
2008-10-30 18:51:00,0.5865,0.5865,0.5865,0.5865,17400000.0
2008-10-30 18:52:00,0.5865,0.5867,0.5865,0.5865,16400000.0
2008-10-30 18:53:00,0.5866,0.5866,0.5866,0.5866,67200000.0
2008-10-30 18:54:00,0.5866,0.5867,0.5866,0.5867,23200000.0
2008-10-30 18:55:00,0.58675,0.5868,0.5866,0.5866,34200000.0
2008-10-30 18:56:00,0.5866,0.5866,0.5862,0.5865,97400000.0
2008-10-30 18:57:00,0.5866,0.5866,0.5864,0.5864,64000000.0
2008-10-30 18:58:00,0.58601,0.58623,0.58567,0.58585,142200000.0
2008-10-30 18:59:00,0.5864,0.5865,0.5864,0.5865,34600000.0
2008-10-30 19:00:00,0.5865,0.5865,0.586,0.5861,27400000.0
2008-10-30 19:01:00,0.5861,0.58645,0.58605,0.58645,4600000.0
2008-10-30 19:02:00,0.5865,0.5865,0.586,0.5861,11500000.0
2008-10-30 19:03:00,0.5861,0.58655,0.5861,0.5862,7000000.0
2008-10-30 19:04:00,0.58577,0.58608,0.58554,0.58589,9800000.0
2008-10-30 19:05:00,0.5862,0.5862,0.5862,0.5862,3000000.0
2008-10-30 19:06:00,0.58645,0.58665,0.5861,0.58615,10200000.0
2008-10-30 19:07:00,0.58695,0.5873,0.5866,0.5873,52500000.0
2008-10-30 19:08:00,0.5872,0.58785,0.5871,0.5874,61800000.0
2008-10-30 19:09:00,0.5875,0.5875,0.5868,0.5869,31400000.0
2008-10-30 19:10:00,0.5871,0.5875,0.58675,0.5869,35000000.0
2008-10-30 19:11:00,0.58725,0.58795,0.58695,0.58715,29000000.0
2008-10-30 19:12:00,0.58735,0.5876,0.58715,0.5876,8000000.0
2008-10-30 19:13:00,0.58752,0.58769,0.58731,0.58769,9000000.0
2008-10-30 19:14:00,0.58749,0.58764,0.58736,0.58759,26800000.0
2008-10-30 19:15:00,0.5877,0.5878,0.58705,0.5875,25300000.0
2008-10-30 19:16:00,0.5875,0.5875,0.5875,0.5875,19200000.0
2008-10-30 19:17:00,0.5875,0.5875,0.58655,0.5872,52200000.0
2008-10-30 19:18:00,0.5872,0.5874,0.5872,0.5872,54900000.0
2008-10-30 19:19:00,0.5872,0.5872,0.5872,0.5872,18000000.0
2008-10-30 19:20:00,0.5872,0.5872,0.5872,0.5872,9000000.0
2008-10-30 19:21:00,0.5872,0.5872,0.5872,0.5872,9000000.0
2008-10-30 19:22:00,0.5872,0.5872,0.5872,0.5872,18000000.0
2008-10-30 19:23:00,0.5872,0.5872,0.5872,0.5872,27000000.0
2008-10-30 19:24:00,0.5872,0.5872,0.5872,0.5872,9000000.0
2008-10-30 19:25:00,0.5872,0.5872,0.5872,0.5872,9000000.0
2008-10-30 19:26:00,0.5872,0.5872,0.5872,0.5872,36000000.0
2008-10-30 19:27:00,0.5872,0.5872,0.5872,0.5872,9000000.0
2008-10-30 19:28:00,0.58689,0.58709,0.58658,0.58697,28400000.0
2008-10-30 19:29:00,0.58654,0.58716,0.58654,0.58667,12200000.0
2008-10-30 19:30:00,0.5872,0.5872,0.58695,0.5871,37300000.0
2008-10-30 19:31:00,0.587,0.5872,0.5867,0.5867,34600000.0
2008-10-30 19:32:00,0.5868,0.587,0.5867,0.5867,22400000.0
2008-10-30 19:33:00,0.58665,0.58665,0.58665,0.58665,1000000.0
2008-10-30 19:34:00,0.5868,0.5868,0.5867,0.5867,16900000.0
2008-10-30 19:35:00,0.5868,0.5868,0.5867,0.5867,12200000.0
2008-10-30 19:36:00,0.58639,0.5865,0.58625,0.5865,7500000.0
2008-10-30 19:37:00,0.5865,0.58659,0.58647,0.58651,17100000.0
2008-10-30 19:38:00,0.5867,0.5867,0.5867,0.5867,5000000.0
2008-10-30 19:39:00,0.5867,0.5867,0.5867,0.5867,1000000.0
2008-10-30 19:40:00,0.5873,0.5877,0.58725,0.58765,6000000.0
2008-10-30 19:41:00,0.5875,0.58765,0.58705,0.5874,17000000.0
2008-10-30 19:42:00,0.587,0.587,0.587,0.587,4600000.0
2008-10-30 19:43:00,0.5871,0.58735,0.587,0.5871,118600000.0
2008-10-30 19:44:00,0.5871,0.58845,0.5871,0.58795,107600000.0
2008-10-30 19:45:00,0.5879,0.5879,0.58735,0.58755,12800000.0
2008-10-30 19:46:00,0.58765,0.58765,0.58745,0.58745,17400000.0
2008-10-30 19:47:00,0.58745,0.58745,0.58705,0.5871,5000000.0
2008-10-30 19:48:00,0.587,0.58805,0.587,0.5878,24000000.0
2008-10-30 19:49:00,0.5872,0.5874,0.5872,0.58735,5500000.0
2008-10-30 19:50:00,0.5874,0.5874,0.5874,0.5874,2500000.0
2008-10-30 19:51:00,0.5874,0.5874,0.5873,0.5873,18000000.0
2008-10-30 19:52:00,0.5873,0.58735,0.5873,0.58735,2000000.0
2008-10-30 19:53:00,0.5874,0.5874,0.5873,0.5873,4000000.0
2008-10-30 19:54:00,0.5873,0.5873,0.5866,0.5867,29100000.0
2008-10-30 19:55:00,0.5867,0.5875,0.5866,0.5875,54900000.0
2008-10-30 19:56:00,0.5875,0.5875,0.5871,0.58745,22900000.0
2008-10-30 19:57:00,0.5873,0.58745,0.5873,0.5874,13400000.0
2008-10-30 19:58:00,0.5874,0.58745,0.5874,0.58745,6500000.0
2008-10-30 19:59:00,0.58745,0.5875,0.5869,0.5871,11500000.0
2008-10-30 20:00:00,0.5867,0.5867,0.5867,0.5867,1000000.0
2008-10-30 20:01:00,0.5868,0.58685,0.5868,0.58685,2000000.0
2008-10-30 20:02:00,0.587,0.587,0.58685,0.58685,3000000.0
2008-10-30 20:03:00,0.58685,0.5869,0.58685,0.5869,9000000.0
2008-10-30 20:04:00,0.58695,0.58865,0.58695,0.58855,37800000.0
2008-10-30 20:05:00,0.58855,0.58855,0.588,0.588,60200000.0
2008-10-30 20:06:00,0.588,0.5881,0.588,0.588,44500000.0
2008-10-30 20:07:00,0.588,0.588,0.588,0.588,6000000.0
2008-10-30 20:08:00,0.588,0.58805,0.588,0.588,32200000.0
2008-10-30 20:09:00,0.588,0.588,0.588,0.588,6000000.0
2008-10-30 20:10:00,0.58813,0.58845,0.58783,0.58789,50400000.0
2008-10-30 20:11:00,0.588,0.588,0.588,0.588,6000000.0
2008-10-30 20:12:00,0.588,0.588,0.588,0.588,6000000.0
2008-10-30 20:13:00,0.5875,0.5875,0.58718,0.5872,18600000.0
2008-10-30 20:14:00,0.58718,0.58766,0.58718,0.58736,31600000.0
2008-10-30 20:15:00,0.58746,0.58757,0.58734,0.58752,18000000.0
2008-10-30 20:16:00,0.58755,0.5876,0.58728,0.58748,18800000.0
2008-10-30 20:17:00,0.58733,0.58786,0.58719,0.58756,52000000.0
2008-10-30 20:18:00,0.588,0.588,0.58735,0.58735,7000000.0
2008-10-30 20:19:00,0.5877,0.5877,0.5875,0.5875,4000000.0
2008-10-30 20:20:00,0.5876,0.5878,0.5874,0.5875,10100000.0
2008-10-30 20:21:00,0.5876,0.5876,0.5876,0.5876,1000000.0
2008-10-30 20:22:00,0.5872,0.58749,0.58718,0.58749,16200000.0
2008-10-30 20:23:00,0.58755,0.5894,0.58745,0.5894,27100000.0
2008-10-30 20:24:00,0.58945,0.5899,0.58945,0.58965,11200000.0
2008-10-30 20:25:00,0.5899,0.59205,0.5899,0.592,30000000.0
2008-10-30 20:26:00,0.59205,0.59265,0.59205,0.5926,18700000.0
2008-10-30 20:27:00,0.59255,0.59275,0.59235,0.5927,23400000.0
2008-10-30 20:28:00,0.59285,0.59315,0.59285,0.59315,14500000.0
2008-10-30 20:29:00,0.5931,0.5931,0.59255,0.5927,105400000.0
2008-10-30 20:30:00,0.5927,0.5927,0.5921,0.5921,132000000.0
2008-10-30 20:31:00,0.5921,0.5926,0.59165,0.5925,294200000.0
2008-10-30 20:32:00,0.5925,0.59255,0.59245,0.59255,9100000.0
2008-10-30 20:33:00,0.59255,0.59255,0.59245,0.59255,4100000.0
2008-10-30 20:34:00,0.59255,0.5935,0.59245,0.5934,46200000.0
2008-10-30 20:35:00,0.5934,0.5937,0.5934,0.59365,31900000.0
2008-10-30 20:36:00,0.5938,0.594,0.59355,0.5938,34200000.0
2008-10-30 20:37:00,0.5929,0.5935,0.5927,0.5932,44500000.0
2008-10-30 20:38:00,0.5932,0.5932,0.5922,0.5932,264400000.0
2008-10-30 20:39:00,0.5922,0.5932,0.5918,0.5918,39800000.0
2008-10-30 20:40:00,0.5921,0.59285,0.59195,0.5926,28700000.0
2008-10-30 20:41:00,0.5928,0.59295,0.59215,0.59255,50800000.0
2008-10-30 20:42:00,0.59275,0.59275,0.5924,0.5924,9200000.0
2008-10-30 20:43:00,0.5924,0.5924,0.59035,0.59105,76400000.0
2008-10-30 20:44:00,0.59115,0.5914,0.59115,0.5914,8000000.0
2008-10-30 20:45:00,0.59145,0.59145,0.5912,0.5914,11600000.0
2008-10-30 20:46:00,0.5914,0.5916,0.5914,0.59145,14900000.0
2008-10-30 20:47:00,0.5914,0.5914,0.5914,0.5914,1200000.0
2008-10-30 20:48:00,0.59155,0.5917,0.59155,0.5916,8000000.0
2008-10-30 20:49:00,0.5917,0.59285,0.5916,0.5926,54500000.0
2008-10-30 20:50:00,0.5926,0.5926,0.59155,0.5926,47600000.0
2008-10-30 20:51:00,0.5926,0.5926,0.5924,0.5924,14400000.0
2008-10-30 20:52:00,0.59213,0.59233,0.59212,0.59225,30200000.0
2008-10-30 20:53:00,0.5924,0.5924,0.5915,0.5915,8800000.0
2008-10-30 20:54:00,0.5916,0.5916,0.5916,0.5916,3600000.0
2008-10-30 20:55:00,0.59134,0.59151,0.59109,0.59116,23600000.0
2008-10-30 20:56:00,0.5916,0.5916,0.59075,0.59105,19800000.0
2008-10-30 20:57:00,0.59115,0.59115,0.59115,0.59115,1000000.0
2008-10-30 20:58:00,0.5916,0.5916,0.5916,0.5916,1500000.0
2008-10-30 20:59:00,0.59185,0.59285,0.59185,0.5928,29500000.0
2008-10-30 21:00:00,0.59275,0.59275,0.5926,0.5927,12200000.0
2008-10-30 21:01:00,0.59275,0.59295,0.59275,0.59285,8200000.0
2008-10-30 21:02:00,0.59295,0.59335,0.59295,0.59305,12100000.0
2008-10-30 21:03:00,0.5932,0.59345,0.5932,0.59335,8000000.0
2008-10-30 21:04:00,0.59335,0.59345,0.59335,0.59345,6000000.0
2008-10-30 21:05:00,0.59345,0.5935,0.59335,0.59335,9000000.0
2008-10-30 21:06:00,0.59335,0.59355,0.59335,0.59355,10000000.0
2008-10-30 21:07:00,0.59355,0.59445,0.5935,0.5939,25000000.0
2008-10-30 21:08:00,0.5939,0.5939,0.5936,0.5936,19800000.0
2008-10-30 21:09:00,0.5936,0.5936,0.5936,0.5936,2400000.0
2008-10-30 21:10:00,0.5936,0.5936,0.5936,0.5936,4800000.0
2008-10-30 21:11:00,0.5936,0.5936,0.5936,0.5936,9600000.0
2008-10-30 21:12:00,0.5936,0.5936,0.59345,0.59345,5800000.0
2008-10-30 21:13:00,0.59345,0.59345,0.59345,0.59345,3100000.0
2008-10-30 21:14:00,0.5933,0.5934,0.5928,0.5934,14600000.0
2008-10-30 21:15:00,0.593,0.5931,0.593,0.5931,9600000.0
2008-10-30 21:16:00,0.5931,0.5931,0.5931,0.5931,10800000.0
2008-10-30 21:17:00,0.5931,0.5931,0.5925,0.5928,25700000.0
2008-10-30 21:18:00,0.59295,0.59295,0.5924,0.5926,21300000.0
2008-10-30 21:19:00,0.59235,0.59265,0.59225,0.59225,19100000.0
2008-10-30 21:20:00,0.5922,0.593,0.5922,0.59255,30600000.0
2008-10-30 21:21:00,0.59245,0.59255,0.5912,0.5916,74400000.0
2008-10-30 21:22:00,0.59015,0.59185,0.59015,0.59175,26700000.0
2008-10-30 21:23:00,0.5908,0.59105,0.59035,0.59065,52100000.0
2008-10-30 21:24:00,0.5908,0.59135,0.5906,0.59085,33500000.0
2008-10-30 21:25:00,0.59095,0.59235,0.5909,0.59205,51600000.0
2008-10-30 21:26:00,0.5919,0.59215,0.5917,0.59205,15600000.0
2008-10-30 21:27:00,0.59195,0.5922,0.5919,0.59195,9000000.0
2008-10-30 21:28:00,0.5919,0.5919,0.5919,0.5919,32800000.0
2008-10-30 21:29:00,0.59195,0.59195,0.59195,0.59195,1000000.0
2008-10-30 21:30:00,0.59188,0.59195,0.59174,0.59185,29000000.0
2008-10-30 21:31:00,0.59168,0.5919,0.59161,0.59187,27800000.0
2008-10-30 21:32:00,0.59205,0.59205,0.59205,0.59205,1000000.0
2008-10-30 21:33:00,0.5919,0.5919,0.5911,0.59115,19400000.0
2008-10-30 21:34:00,0.59115,0.59115,0.5906,0.5908,15000000.0
2008-10-30 21:35:00,0.59045,0.5905,0.5902,0.5902,13000000.0
2008-10-30 21:36:00,0.59015,0.59015,0.59015,0.59015,1000000.0
2008-10-30 21:37:00,0.5901,0.5901,0.58955,0.5898,6100000.0
2008-10-30 21:38:00,0.59015,0.5905,0.59015,0.5905,6500000.0
2008-10-30 21:39:00,0.5904,0.5904,0.58935,0.5896,45199999.0
2008-10-30 21:40:00,0.5896,0.5896,0.5896,0.5896,2000000.0
2008-10-30 21:41:00,0.5896,0.5896,0.5895,0.5895,116199996.0
2008-10-30 21:42:00,0.5895,0.5895,0.58895,0.58895,58599998.0
2008-10-30 21:43:00,0.5891,0.58945,0.58895,0.58915,12000000.0
2008-10-30 21:44:00,0.589,0.58915,0.589,0.589,6600000.0
2008-10-30 21:45:00,0.589,0.589,0.589,0.589,1000000.0
2008-10-30 21:46:00,0.58905,0.58905,0.58905,0.58905,1000000.0
2008-10-30 21:47:00,0.5891,0.5891,0.5891,0.5891,1000000.0
2008-10-30 21:48:00,0.5892,0.5895,0.5892,0.5895,13000000.0
2008-10-30 21:49:00,0.5895,0.5898,0.5894,0.5898,21400000.0
2008-10-30 21:50:00,0.5895,0.58965,0.5895,0.5895,17500000.0
2008-10-30 21:51:00,0.5895,0.5895,0.5889,0.5889,3100000.0
2008-10-30 21:52:00,0.58905,0.58905,0.58905,0.58905,2000000.0
2008-10-30 21:53:00,0.58955,0.5904,0.58885,0.5904,20400000.0
2008-10-30 21:54:00,0.5905,0.5908,0.5899,0.59,42200000.0
2008-10-30 21:55:00,0.59,0.59,0.59,0.59,9600000.0
2008-10-30 21:56:00,0.59,0.5901,0.59,0.59,65400000.0
2008-10-30 21:57:00,0.59,0.59215,0.59,0.5903,53200000.0
2008-10-30 21:58:00,0.5903,0.5903,0.5903,0.5903,9600000.0
2008-10-30 21:59:00,0.5903,0.5911,0.58975,0.59075,41200000.0
2008-10-30 22:00:00,0.59055,0.5907,0.59005,0.5906,21300000.0
2008-10-30 22:01:00,0.5902,0.59048,0.58987,0.59035,19000000.0
2008-10-30 22:02:00,0.5906,0.5907,0.5906,0.59065,7100000.0
2008-10-30 22:03:00,0.59035,0.59052,0.59035,0.59043,3200000.0
2008-10-30 22:04:00,0.59082,0.59113,0.59058,0.59095,20800000.0
2008-10-30 22:05:00,0.5908,0.5908,0.5907,0.5907,2000000.0
2008-10-30 22:06:00,0.5907,0.59075,0.5907,0.59075,4600000.0
2008-10-30 22:07:00,0.59075,0.591,0.59075,0.591,4000000.0
2008-10-30 22:08:00,0.59105,0.5914,0.59105,0.5914,10500000.0
2008-10-30 22:09:00,0.5915,0.5915,0.59115,0.5912,14200000.0
2008-10-30 22:10:00,0.5912,0.5913,0.5912,0.59125,6100000.0
2008-10-30 22:11:00,0.59125,0.5914,0.591,0.591,5000000.0
2008-10-30 22:12:00,0.5911,0.5911,0.5911,0.5911,3000000.0
2008-10-30 22:13:00,0.5911,0.5917,0.5911,0.5916,15000000.0
2008-10-30 22:14:00,0.59165,0.5919,0.59165,0.5919,10000000.0
2008-10-30 22:15:00,0.5918,0.5918,0.5918,0.5918,2000000.0
2008-10-30 22:16:00,0.5918,0.592,0.5918,0.5919,12400000.0
2008-10-30 22:17:00,0.592,0.59215,0.59195,0.59215,17100000.0
2008-10-30 22:18:00,0.59215,0.59255,0.59215,0.59225,15000000.0
2008-10-30 22:19:00,0.59223,0.59236,0.59192,0.59228,14000000.0
2008-10-30 22:20:00,0.5924,0.5924,0.59235,0.59235,3500000.0
2008-10-30 22:21:00,0.5924,0.59262,0.59168,0.59216,14800000.0
2008-10-30 22:22:00,0.59205,0.59231,0.5919,0.59218,9000000.0
2008-10-30 22:23:00,0.59211,0.59239,0.59189,0.59204,14400000.0
2008-10-30 22:24:00,0.59198,0.59255,0.59195,0.59212,14400000.0
2008-10-30 22:25:00,0.59235,0.5925,0.59235,0.59242,11000000.0
2008-10-30 22:26:00,0.59242,0.59244,0.5922,0.5922,8000000.0
2008-10-30 22:27:00,0.5923,0.5924,0.59199,0.59214,11000000.0
2008-10-30 22:28:00,0.59235,0.594,0.59235,0.594,22300000.0
2008-10-30 22:29:00,0.5941,0.5954,0.59405,0.5951,38400000.0
2008-10-30 22:30:00,0.5951,0.5951,0.5938,0.59385,71900000.0
2008-10-30 22:31:00,0.5938,0.5939,0.593,0.5932,56100000.0
2008-10-30 22:32:00,0.5932,0.5932,0.593,0.5932,28800000.0
2008-10-30 22:33:00,0.5932,0.5932,0.5932,0.5932,9600000.0
2008-10-30 22:34:00,0.59284,0.59325,0.59284,0.59322,12800000.0
2008-10-30 22:35:00,0.5932,0.5932,0.5932,0.5932,15200000.0
2008-10-30 22:36:00,0.5932,0.5932,0.5932,0.5932,4800000.0
2008-10-30 22:37:00,0.59259,0.59294,0.59259,0.59288,7200000.0
2008-10-30 22:38:00,0.5932,0.5932,0.5932,0.5932,4800000.0
2008-10-30 22:39:00,0.59306,0.59317,0.59278,0.59301,18400000.0
2008-10-30 22:40:00,0.5932,0.5932,0.5926,0.5928,6800000.0
2008-10-30 22:41:00,0.5924,0.5924,0.5924,0.5924,2400000.0
2008-10-30 22:42:00,0.59213,0.59227,0.59189,0.59189,13800000.0
2008-10-30 22:43:00,0.59235,0.59235,0.59235,0.59235,1000000.0
2008-10-30 22:44:00,0.59227,0.59242,0.59217,0.59217,13200000.0
2008-10-30 22:45:00,0.59223,0.59238,0.59205,0.59218,11800000.0
2008-10-30 22:46:00,0.59235,0.5925,0.59235,0.5925,2500000.0
2008-10-30 22:47:00,0.59248,0.59248,0.5921,0.5921,8600000.0
2008-10-30 22:48:00,0.5924,0.59245,0.5924,0.59245,4100000.0
2008-10-30 22:49:00,0.59245,0.59245,0.59225,0.59225,4000000.0
2008-10-30 22:50:00,0.59215,0.59238,0.59128,0.59167,21000000.0
2008-10-30 22:51:00,0.59225,0.59225,0.59225,0.59225,2000000.0
2008-10-30 22:52:00,0.59225,0.59225,0.59225,0.59225,2000000.0
2008-10-30 22:53:00,0.59225,0.59225,0.5919,0.592,5800000.0
2008-10-30 22:54:00,0.592,0.592,0.59175,0.59175,10000000.0
2008-10-30 22:55:00,0.5917,0.5917,0.5917,0.5917,5200000.0
2008-10-30 22:56:00,0.59145,0.59159,0.59133,0.59159,5000000.0
2008-10-30 22:57:00,0.5917,0.5917,0.5917,0.5917,5600000.0
2008-10-30 22:58:00,0.5915,0.59165,0.5915,0.5916,11000000.0
2008-10-30 22:59:00,0.5918,0.5918,0.5916,0.5916,8500000.0
2008-10-30 23:00:00,0.59155,0.5916,0.5914,0.5914,16000000.0
2008-10-30 23:01:00,0.5913,0.59165,0.58995,0.591,7000000.0
2008-10-30 23:02:00,0.59135,0.5915,0.59135,0.5915,4000000.0
2008-10-30 23:03:00,0.5911,0.59185,0.5911,0.59185,2000000.0
2008-10-30 23:04:00,0.5922,0.5922,0.5917,0.5917,6000000.0
2008-10-30 23:05:00,0.5917,0.5917,0.59135,0.59135,5600000.0
2008-10-30 23:06:00,0.59135,0.59135,0.5912,0.5912,59600000.0
2008-10-30 23:07:00,0.5912,0.5912,0.5912,0.5912,100800000.0
2008-10-30 23:08:00,0.5912,0.5912,0.5912,0.5912,25200000.0
2008-10-30 23:09:00,0.5912,0.59125,0.5912,0.5912,70200000.0
2008-10-30 23:10:00,0.59135,0.59135,0.5913,0.5913,9000000.0
2008-10-30 23:11:00,0.5913,0.5913,0.5913,0.5913,2000000.0
2008-10-30 23:12:00,0.5912,0.5912,0.5908,0.5909,17800000.0
2008-10-30 23:13:00,0.5909,0.5909,0.5909,0.5909,8400000.0
2008-10-30 23:14:00,0.59082,0.59082,0.59049,0.5907,55800000.0
2008-10-30 23:15:00,0.5909,0.5909,0.5909,0.5909,58800000.0
2008-10-30 23:16:00,0.5909,0.5909,0.5909,0.5909,58800000.0
2008-10-30 23:17:00,0.5909,0.5909,0.5909,0.5909,8400000.0
2008-10-30 23:18:00,0.59063,0.59074,0.59026,0.5905,34600000.0
2008-10-30 23:19:00,0.59065,0.59079,0.59039,0.59039,67000000.0
2008-10-30 23:20:00,0.5909,0.5909,0.5909,0.5909,16800000.0
2008-10-30 23:21:00,0.5909,0.5909,0.5901,0.59025,32200000.0
2008-10-30 23:22:00,0.59016,0.59016,0.58992,0.58993,29400000.0
2008-10-30 23:23:00,0.58982,0.59019,0.58946,0.59019,49600000.0
2008-10-30 23:24:00,0.59014,0.59023,0.59004,0.59023,47000000.0
2008-10-30 23:25:00,0.59012,0.59026,0.58982,0.59021,36000000.0
2008-10-30 23:26:00,0.59035,0.5904,0.59035,0.5904,3000000.0
2008-10-30 23:27:00,0.5904,0.59085,0.5904,0.5905,21000000.0
2008-10-30 23:28:00,0.5905,0.59085,0.5905,0.5905,12800000.0
2008-10-30 23:29:00,0.5905,0.5905,0.5905,0.5905,14400000.0
2008-10-30 23:30:00,0.5905,0.5905,0.5905,0.5905,10800000.0
2008-10-30 23:31:00,0.5905,0.5905,0.58885,0.5892,23400000.0
2008-10-30 23:32:00,0.5892,0.5893,0.58845,0.58905,21600000.0
2008-10-30 23:33:00,0.5892,0.58945,0.5889,0.5892,9200000.0
2008-10-30 23:34:00,0.5891,0.5891,0.58905,0.58905,5200000.0
2008-10-30 23:35:00,0.5892,0.5892,0.5892,0.5892,1000000.0
2008-10-30 23:36:00,0.5891,0.5891,0.5885,0.58865,23200000.0
2008-10-30 23:37:00,0.58865,0.58865,0.5885,0.5885,16000000.0
2008-10-30 23:38:00,0.5885,0.5885,0.5885,0.5885,15600000.0
2008-10-30 23:39:00,0.5885,0.5885,0.5885,0.5885,4800000.0
2008-10-30 23:40:00,0.5885,0.58855,0.5885,0.5885,29600000.0
2008-10-30 23:41:00,0.5885,0.5885,0.58645,0.5872,36300000.0
2008-10-30 23:42:00,0.5869,0.587,0.5864,0.5865,30200000.0
2008-10-30 23:43:00,0.5865,0.5866,0.5865,0.5866,97400000.0
2008-10-30 23:44:00,0.5868,0.5876,0.5868,0.5874,22900000.0
2008-10-30 23:45:00,0.5874,0.5874,0.5874,0.5874,1000000.0
2008-10-30 23:46:00,0.58716,0.5873,0.58716,0.5873,12000000.0
2008-10-30 23:47:00,0.5871,0.58742,0.58672,0.5872,35000000.0
2008-10-30 23:48:00,0.5875,0.5878,0.5874,0.5878,15600000.0
2008-10-30 23:49:00,0.5874,0.5879,0.58735,0.58775,38300000.0
2008-10-30 23:50:00,0.58775,0.5879,0.58775,0.5878,6000000.0
2008-10-30 23:51:00,0.5878,0.58825,0.5878,0.58825,10700000.0
2008-10-30 23:52:00,0.5883,0.5883,0.5883,0.5883,6100000.0
2008-10-30 23:53:00,0.58835,0.5887,0.58835,0.5887,31900000.0
2008-10-30 23:54:00,0.58875,0.58875,0.58875,0.58875,1000000.0
2008-10-30 23:55:00,0.58865,0.58865,0.58865,0.58865,1000000.0
2008-10-30 23:56:00,0.5883,0.5883,0.5881,0.5883,18000000.0
2008-10-30 23:57:00,0.5883,0.5883,0.5883,0.5883,12600000.0
2008-10-30 23:58:00,0.5883,0.5883,0.5883,0.5883,4200000.0
2008-10-30 23:59:00,0.5883,0.5883,0.5883,0.5883,25200000.0
2008-10-31 00:00:00,0.5883,0.5883,0.5872,0.588,20000000.0
2008-10-31 00:01:00,0.58795,0.58795,0.58795,0.58795,1000000.0
2008-10-31 00:02:00,0.5879,0.5879,0.5879,0.5879,1000000.0
2008-10-31 00:03:00,0.58808,0.58808,0.58767,0.58788,16600000.0
2008-10-31 00:04:00,0.58761,0.58808,0.58761,0.58795,22400000.0
2008-10-31 00:05:00,0.58797,0.58809,0.58754,0.58772,26600000.0
2008-10-31 00:06:00,0.5878,0.5878,0.5878,0.5878,4200000.0
2008-10-31 00:07:00,0.58767,0.58795,0.58761,0.58778,25800000.0
2008-10-31 00:08:00,0.5878,0.5878,0.5878,0.5878,5200000.0
2008-10-31 00:09:00,0.58795,0.5885,0.58795,0.58835,52700000.0
2008-10-31 00:10:00,0.5884,0.58865,0.5884,0.58865,23600000.0
2008-10-31 00:11:00,0.5887,0.58915,0.58835,0.5889,22600000.0
2008-10-31 00:12:00,0.5886,0.5886,0.5886,0.5886,1000000.0
2008-10-31 00:13:00,0.58885,0.58885,0.5887,0.5887,8700000.0
2008-10-31 00:14:00,0.58851,0.5887,0.5884,0.58863,28200000.0
2008-10-31 00:15:00,0.5887,0.5887,0.5887,0.5887,1000000.0
2008-10-31 00:16:00,0.58875,0.58875,0.58875,0.58875,1000000.0
2008-10-31 00:17:00,0.58875,0.58875,0.5881,0.58835,39000000.0
2008-10-31 00:18:00,0.58835,0.5884,0.5882,0.5884,6100000.0
2008-10-31 00:19:00,0.5884,0.5884,0.5884,0.5884,2600000.0
2008-10-31 00:20:00,0.5884,0.5884,0.58805,0.58835,22600000.0
2008-10-31 00:21:00,0.58791,0.58822,0.58791,0.58822,51800000.0
2008-10-31 00:22:00,0.58845,0.58895,0.5883,0.58855,34500000.0
2008-10-31 00:23:00,0.5888,0.58925,0.5875,0.5881,47400000.0
2008-10-31 00:24:00,0.58805,0.58805,0.58735,0.5875,27000000.0
2008-10-31 00:25:00,0.5876,0.5877,0.5876,0.5877,5400000.0
2008-10-31 00:26:00,0.5881,0.58935,0.5881,0.58915,33800000.0
2008-10-31 00:27:00,0.5892,0.5892,0.5882,0.5886,16400000.0
2008-10-31 00:28:00,0.58845,0.58845,0.58845,0.58845,4200000.0
2008-10-31 00:29:00,0.58845,0.589,0.58845,0.589,3000000.0
2008-10-31 00:30:00,0.5889,0.5898,0.5889,0.58955,46900000.0
2008-10-31 00:31:00,0.5898,0.59015,0.5898,0.59015,17200000.0
2008-10-31 00:32:00,0.5901,0.59025,0.58955,0.58965,33800000.0
2008-10-31 00:33:00,0.58965,0.5898,0.58945,0.58945,6500000.0
2008-10-31 00:34:00,0.5893,0.5893,0.5893,0.5893,5200000.0
2008-10-31 00:35:00,0.58937,0.58988,0.5893,0.58965,34600000.0
2008-10-31 00:36:00,0.5893,0.5894,0.5893,0.5894,7200000.0
2008-10-31 00:37:00,0.58925,0.58925,0.58925,0.58925,1000000.0
2008-10-31 00:38:00,0.58946,0.58955,0.5894,0.58955,36800000.0
2008-10-31 00:39:00,0.58957,0.58973,0.58924,0.58943,157600000.0
2008-10-31 00:40:00,0.58934,0.58981,0.58934,0.58948,44600000.0
2008-10-31 00:41:00,0.5891,0.5891,0.58845,0.58845,29000000.0
2008-10-31 00:42:00,0.5889,0.5889,0.58885,0.5889,19400000.0
2008-10-31 00:43:00,0.5889,0.5889,0.5889,0.5889,1000000.0
2008-10-31 00:44:00,0.58885,0.58885,0.58775,0.58775,27000000.0
2008-10-31 00:45:00,0.5881,0.5881,0.5881,0.5881,2000000.0
2008-10-31 00:46:00,0.58795,0.58825,0.5878,0.58825,21200000.0
2008-10-31 00:47:00,0.5882,0.5882,0.5882,0.5882,5200000.0
2008-10-31 00:48:00,0.5882,0.58895,0.5878,0.58895,36200000.0
2008-10-31 00:49:00,0.58895,0.58895,0.58845,0.58845,20200000.0
2008-10-31 00:50:00,0.58845,0.5886,0.58845,0.5886,5000000.0
2008-10-31 00:51:00,0.58855,0.5886,0.58845,0.5886,10800000.0
2008-10-31 00:52:00,0.58843,0.58884,0.58832,0.5886,56400000.0
2008-10-31 00:53:00,0.5886,0.5886,0.5886,0.5886,1000000.0
2008-10-31 00:54:00,0.58845,0.58885,0.58835,0.58835,23200000.0
2008-10-31 00:55:00,0.58835,0.5893,0.58835,0.58885,19400000.0
2008-10-31 00:56:00,0.5889,0.5895,0.58835,0.58945,29800000.0
2008-10-31 00:57:00,0.5895,0.5897,0.5895,0.5896,39600000.0
2008-10-31 00:58:00,0.58975,0.5898,0.58975,0.5898,2000000.0
2008-10-31 00:59:00,0.58975,0.58975,0.58955,0.58955,4000000.0
2008-10-31 01:00:00,0.58955,0.58955,0.58915,0.58925,6000000.0
2008-10-31 01:01:00,0.58925,0.58925,0.58925,0.58925,6800000.0
2008-10-31 01:02:00,0.5893,0.5893,0.5893,0.5893,1000000.0
2008-10-31 01:03:00,0.58935,0.58935,0.58935,0.58935,1000000.0
2008-10-31 01:04:00,0.58935,0.5894,0.58935,0.5894,4000000.0
2008-10-31 01:05:00,0.58945,0.58955,0.58945,0.58955,3000000.0
2008-10-31 01:06:00,0.58965,0.5897,0.58965,0.5897,3000000.0
2008-10-31 01:07:00,0.5895,0.5895,0.5895,0.5895,2000000.0
2008-10-31 01:08:00,0.58955,0.58955,0.58955,0.58955,1000000.0
2008-10-31 01:09:00,0.58965,0.58965,0.58965,0.58965,1000000.0
2008-10-31 01:10:00,0.58959,0.59007,0.58951,0.59004,29200000.0
2008-10-31 01:11:00,0.58965,0.58965,0.5895,0.5895,5000000.0
2008-10-31 01:12:00,0.58915,0.5893,0.58915,0.5893,2000000.0
2008-10-31 01:13:00,0.5892,0.5892,0.5873,0.5883,117700000.0
2008-10-31 01:14:00,0.5883,0.5883,0.5875,0.5881,45800000.0
2008-10-31 01:15:00,0.5882,0.5888,0.5882,0.5883,74400000.0
2008-10-31 01:16:00,0.5883,0.58845,0.5878,0.58795,27400000.0
2008-10-31 01:17:00,0.5879,0.5879,0.5879,0.5879,3000000.0
2008-10-31 01:18:00,0.5879,0.5879,0.5868,0.5868,30000000.0
2008-10-31 01:19:00,0.5877,0.5877,0.586,0.586,54900000.0
2008-10-31 01:20:00,0.58635,0.58635,0.58575,0.58575,27400000.0
2008-10-31 01:21:00,0.58605,0.5863,0.58575,0.58575,47600000.0
2008-10-31 01:22:00,0.5855,0.5855,0.58435,0.5845,73000000.0
2008-10-31 01:23:00,0.5836,0.58475,0.5836,0.58425,29600000.0
2008-10-31 01:24:00,0.5842,0.58505,0.58385,0.58505,44800000.0
2008-10-31 01:25:00,0.58505,0.58505,0.58365,0.58445,21000000.0
2008-10-31 01:26:00,0.5846,0.5846,0.58435,0.58435,10600000.0
2008-10-31 01:27:00,0.5843,0.5846,0.58385,0.58405,21200000.0
2008-10-31 01:28:00,0.58445,0.58445,0.58355,0.58355,9000000.0
2008-10-31 01:29:00,0.5837,0.5837,0.5833,0.5833,10400000.0
2008-10-31 01:30:00,0.58389,0.58394,0.58319,0.58319,25600000.0
2008-10-31 01:31:00,0.5834,0.5857,0.5834,0.5857,68400000.0
2008-10-31 01:32:00,0.5859,0.5861,0.5858,0.58605,44500000.0
2008-10-31 01:33:00,0.58605,0.5862,0.58605,0.5862,5000000.0
2008-10-31 01:34:00,0.5862,0.58695,0.5862,0.5865,24200000.0
2008-10-31 01:35:00,0.5865,0.5868,0.5865,0.5866,6500000.0
2008-10-31 01:36:00,0.5864,0.5864,0.5864,0.5864,1000000.0
2008-10-31 01:37:00,0.5864,0.58645,0.5864,0.58645,3100000.0
2008-10-31 01:38:00,0.5866,0.5867,0.58655,0.5867,6000000.0
2008-10-31 01:39:00,0.5867,0.5868,0.5867,0.5868,3000000.0
2008-10-31 01:40:00,0.58685,0.5872,0.5867,0.5869,7000000.0
2008-10-31 01:41:00,0.5871,0.58825,0.587,0.5877,41900000.0
2008-10-31 01:42:00,0.5878,0.5878,0.5874,0.5874,10200000.0
2008-10-31 01:43:00,0.58755,0.58765,0.58755,0.58765,4000000.0
2008-10-31 01:44:00,0.5877,0.588,0.58765,0.588,4000000.0
2008-10-31 01:45:00,0.58825,0.58835,0.58825,0.5883,6000000.0
2008-10-31 01:46:00,0.5879,0.5879,0.5879,0.5879,1000000.0
2008-10-31 01:47:00,0.5882,0.5886,0.5879,0.5886,12200000.0
2008-10-31 01:48:00,0.5887,0.5888,0.58835,0.5887,22800000.0
2008-10-31 01:49:00,0.5887,0.5888,0.58795,0.5886,20000000.0
2008-10-31 01:50:00,0.5886,0.5886,0.5879,0.58845,10000000.0
2008-10-31 01:51:00,0.5884,0.5884,0.5884,0.5884,1000000.0
2008-10-31 01:52:00,0.5884,0.5884,0.58795,0.58795,10200000.0
2008-10-31 01:53:00,0.5885,0.5885,0.58785,0.58845,12200000.0
2008-10-31 01:54:00,0.5887,0.5887,0.58795,0.5884,13000000.0
2008-10-31 01:55:00,0.5878,0.5883,0.5878,0.5883,18200000.0
2008-10-31 01:56:00,0.58855,0.5887,0.5883,0.5884,12200000.0
2008-10-31 01:57:00,0.5884,0.58845,0.58755,0.5879,62000000.0
2008-10-31 01:58:00,0.5879,0.58805,0.5879,0.5879,33000000.0
2008-10-31 01:59:00,0.5879,0.5879,0.5879,0.5879,3000000.0
2008-10-31 02:00:00,0.5879,0.5881,0.5879,0.5881,38500000.0
2008-10-31 02:01:00,0.5881,0.5881,0.58805,0.58805,24400000.0
2008-10-31 02:02:00,0.58805,0.58805,0.5879,0.5879,18600000.0
2008-10-31 02:03:00,0.58805,0.58805,0.58805,0.58805,2000000.0
2008-10-31 02:04:00,0.588,0.588,0.58665,0.5869,39400000.0
2008-10-31 02:05:00,0.58685,0.5874,0.586,0.58605,72600000.0
2008-10-31 02:06:00,0.5861,0.5861,0.58465,0.586,53600000.0
2008-10-31 02:07:00,0.5862,0.5862,0.5852,0.586,80400000.0
2008-10-31 02:08:00,0.586,0.5864,0.586,0.5864,30800000.0
2008-10-31 02:09:00,0.5864,0.5864,0.586,0.586,27100000.0
2008-10-31 02:10:00,0.58615,0.58625,0.586,0.5861,13000000.0
2008-10-31 02:11:00,0.58605,0.58625,0.58605,0.58625,15200000.0
2008-10-31 02:12:00,0.58625,0.5874,0.58625,0.5874,102100000.0
2008-10-31 02:13:00,0.58705,0.5871,0.5859,0.5863,66800000.0
2008-10-31 02:14:00,0.58645,0.5873,0.5863,0.5873,66600000.0
2008-10-31 02:15:00,0.5874,0.5874,0.5873,0.5873,4000000.0
2008-10-31 02:16:00,0.5873,0.5873,0.58585,0.5863,109200000.0
2008-10-31 02:17:00,0.5863,0.5863,0.58555,0.58575,66400000.0
2008-10-31 02:18:00,0.5854,0.5856,0.58535,0.5855,16000000.0
2008-10-31 02:19:00,0.58555,0.5856,0.5845,0.58495,33100000.0
2008-10-31 02:20:00,0.5852,0.5859,0.5852,0.5859,49000000.0
2008-10-31 02:21:00,0.5859,0.5865,0.58555,0.58555,40600000.0
2008-10-31 02:22:00,0.58535,0.5857,0.5851,0.5855,37800000.0
2008-10-31 02:23:00,0.5854,0.5857,0.58535,0.58535,70400000.0
2008-10-31 02:24:00,0.5854,0.58545,0.58445,0.5847,29400000.0
2008-10-31 02:25:00,0.5847,0.585,0.5847,0.585,8000000.0
2008-10-31 02:26:00,0.58515,0.5856,0.58515,0.5856,24200000.0
2008-10-31 02:27:00,0.58565,0.58565,0.58515,0.5853,34600000.0
2008-10-31 02:28:00,0.5853,0.5853,0.5844,0.5844,63000000.0
2008-10-31 02:29:00,0.5844,0.5844,0.5838,0.5842,42800000.0
2008-10-31 02:30:00,0.5841,0.5841,0.584,0.584,5100000.0
2008-10-31 02:31:00,0.5839,0.5846,0.5839,0.5846,46800000.0
2008-10-31 02:32:00,0.5847,0.5847,0.5843,0.5844,27400000.0
2008-10-31 02:33:00,0.58425,0.58425,0.5839,0.5839,7000000.0
2008-10-31 02:34:00,0.5839,0.58395,0.5834,0.5839,27600000.0
2008-10-31 02:35:00,0.5838,0.5838,0.5835,0.5835,8000000.0
2008-10-31 02:36:00,0.5835,0.5835,0.5834,0.5835,6000000.0
2008-10-31 02:37:00,0.5835,0.58355,0.5824,0.5828,73000000.0
2008-10-31 02:38:00,0.583,0.5833,0.5829,0.5832,61200000.0
2008-10-31 02:39:00,0.58315,0.58315,0.5821,0.58215,30500000.0
2008-10-31 02:40:00,0.5823,0.58325,0.5823,0.58325,29400000.0
2008-10-31 02:41:00,0.5833,0.5833,0.58175,0.58255,27800000.0
2008-10-31 02:42:00,0.58265,0.58265,0.58265,0.58265,8400000.0
2008-10-31 02:43:00,0.5828,0.5829,0.5828,0.5829,22200000.0
2008-10-31 02:44:00,0.5831,0.58335,0.58305,0.58335,7000000.0
2008-10-31 02:45:00,0.5834,0.58365,0.5834,0.58365,7000000.0
2008-10-31 02:46:00,0.5837,0.5843,0.5837,0.5843,22000000.0
2008-10-31 02:47:00,0.5843,0.5843,0.58415,0.5842,12000000.0
2008-10-31 02:48:00,0.5842,0.585,0.5838,0.585,61600000.0
2008-10-31 02:49:00,0.58575,0.5863,0.58385,0.58395,130200000.0
2008-10-31 02:50:00,0.58395,0.5841,0.58325,0.58365,40600000.0
2008-10-31 02:51:00,0.58365,0.58435,0.5834,0.58435,43600000.0
2008-10-31 02:52:00,0.58465,0.58565,0.58465,0.5856,59600000.0
2008-10-31 02:53:00,0.5856,0.5856,0.58495,0.58495,8400000.0
2008-10-31 02:54:00,0.58515,0.58515,0.5845,0.5846,46800000.0
2008-10-31 02:55:00,0.5847,0.5847,0.5845,0.5845,50800000.0
2008-10-31 02:56:00,0.5834,0.58445,0.58325,0.58445,50400000.0
2008-10-31 02:57:00,0.58445,0.58445,0.5833,0.5839,19600000.0
2008-10-31 02:58:00,0.5839,0.58565,0.58375,0.5854,81000000.0
2008-10-31 02:59:00,0.5849,0.5849,0.58355,0.58405,71000000.0
2008-10-31 03:00:00,0.5842,0.5857,0.5841,0.5853,66000000.0
2008-10-31 03:01:00,0.5855,0.58555,0.58535,0.5854,10000000.0
2008-10-31 03:02:00,0.58535,0.5854,0.5852,0.5854,13000000.0
2008-10-31 03:03:00,0.5853,0.5853,0.5851,0.5851,5000000.0
2008-10-31 03:04:00,0.58525,0.58525,0.5852,0.58525,21800000.0
2008-10-31 03:05:00,0.58525,0.5856,0.58525,0.5856,13400000.0
2008-10-31 03:06:00,0.5856,0.5863,0.5856,0.5861,11600000.0
2008-10-31 03:07:00,0.58605,0.5861,0.58535,0.5856,19300000.0
2008-10-31 03:08:00,0.5856,0.5857,0.5856,0.5856,21200000.0
2008-10-31 03:09:00,0.5857,0.5863,0.5851,0.5853,191800000.0
2008-10-31 03:10:00,0.5853,0.5853,0.5853,0.5853,7200000.0
2008-10-31 03:11:00,0.5854,0.5856,0.5854,0.5856,12200000.0
2008-10-31 03:12:00,0.5856,0.5859,0.5856,0.5858,30400000.0
2008-10-31 03:13:00,0.5858,0.587,0.5858,0.587,75800000.0
2008-10-31 03:14:00,0.587,0.587,0.58645,0.58645,19400000.0
2008-10-31 03:15:00,0.58655,0.58655,0.5856,0.5859,16500000.0
2008-10-31 03:16:00,0.5859,0.58615,0.5859,0.58615,4600000.0
2008-10-31 03:17:00,0.5865,0.5865,0.58545,0.5865,60400000.0
2008-10-31 03:18:00,0.5865,0.5865,0.5865,0.5865,10800000.0
2008-10-31 03:19:00,0.5865,0.5865,0.5865,0.5865,3600000.0
2008-10-31 03:20:00,0.5865,0.5865,0.5865,0.5865,4000000.0
2008-10-31 03:21:00,0.58564,0.58633,0.58554,0.58616,98399999.0
2008-10-31 03:22:00,0.5865,0.5865,0.5864,0.5864,29400000.0
2008-10-31 03:23:00,0.58655,0.58655,0.5864,0.5864,19200000.0
2008-10-31 03:24:00,0.5863,0.5864,0.5861,0.5863,34800000.0
2008-10-31 03:25:00,0.5863,0.5863,0.5861,0.5861,12600000.0
2008-10-31 03:26:00,0.5861,0.5863,0.58565,0.58565,29200000.0
2008-10-31 03:27:00,0.58575,0.5861,0.5857,0.5861,20200000.0
2008-10-31 03:28:00,0.58575,0.58595,0.5856,0.5857,21600000.0
2008-10-31 03:29:00,0.5857,0.58635,0.5856,0.586,37800000.0
2008-10-31 03:30:00,0.586,0.58605,0.586,0.58605,6000000.0
2008-10-31 03:31:00,0.58605,0.58605,0.58605,0.58605,1000000.0
2008-10-31 03:32:00,0.58605,0.58605,0.58605,0.58605,2000000.0
2008-10-31 03:33:00,0.58605,0.58625,0.5859,0.5859,13800000.0
2008-10-31 03:34:00,0.586,0.586,0.586,0.586,2500000.0
2008-10-31 03:35:00,0.586,0.586,0.586,0.586,1000000.0
2008-10-31 03:36:00,0.586,0.58615,0.586,0.58615,5200000.0
2008-10-31 03:37:00,0.58625,0.58625,0.58585,0.58605,24000000.0
2008-10-31 03:38:00,0.58605,0.5862,0.5859,0.5862,35000000.0
2008-10-31 03:39:00,0.586,0.586,0.5857,0.5857,8800000.0
2008-10-31 03:40:00,0.58565,0.5861,0.58565,0.5861,11200000.0
2008-10-31 03:41:00,0.58561,0.58626,0.58561,0.58599,50000000.0
2008-10-31 03:42:00,0.5859,0.5859,0.5855,0.58565,55800000.0
2008-10-31 03:43:00,0.5857,0.5859,0.58565,0.5859,6200000.0
2008-10-31 03:44:00,0.58585,0.58585,0.58565,0.5857,16000000.0
2008-10-31 03:45:00,0.5859,0.5859,0.5856,0.5856,35000000.0
2008-10-31 03:46:00,0.5856,0.58565,0.5854,0.58545,47800000.0
2008-10-31 03:47:00,0.58525,0.58525,0.58525,0.58525,1000000.0
2008-10-31 03:48:00,0.5852,0.5852,0.58365,0.58465,61800000.0
2008-10-31 03:49:00,0.58455,0.5849,0.58455,0.58455,5000000.0
2008-10-31 03:50:00,0.58425,0.58495,0.58425,0.58495,7200000.0
2008-10-31 03:51:00,0.58515,0.58535,0.58515,0.58535,4000000.0
2008-10-31 03:52:00,0.5851,0.5855,0.5851,0.5855,7000000.0
2008-10-31 03:53:00,0.5856,0.5856,0.5854,0.5854,3000000.0
2008-10-31 03:54:00,0.585,0.5858,0.585,0.58565,24200000.0
2008-10-31 03:55:00,0.5856,0.5856,0.5855,0.5855,4000000.0
2008-10-31 03:56:00,0.58495,0.5852,0.58495,0.5852,5600000.0
2008-10-31 03:57:00,0.58545,0.58575,0.5852,0.58545,9200000.0
2008-10-31 03:58:00,0.5852,0.5856,0.5852,0.5856,3000000.0
2008-10-31 03:59:00,0.5858,0.5858,0.58555,0.5856,5000000.0
2008-10-31 04:00:00,0.58565,0.58565,0.5853,0.5853,4000000.0
2008-10-31 04:01:00,0.58535,0.58535,0.58525,0.58535,12000000.0
2008-10-31 04:02:00,0.5853,0.58535,0.58525,0.58525,5000000.0
2008-10-31 04:03:00,0.58535,0.58565,0.58535,0.58565,10000000.0
2008-10-31 04:04:00,0.5857,0.58575,0.5857,0.58575,11000000.0
2008-10-31 04:05:00,0.58555,0.58555,0.58485,0.58485,25500000.0
2008-10-31 04:06:00,0.5849,0.5851,0.5849,0.5851,2000000.0
2008-10-31 04:07:00,0.5849,0.5849,0.5849,0.5849,2000000.0
2008-10-31 04:08:00,0.5849,0.5849,0.5849,0.5849,1000000.0
2008-10-31 04:09:00,0.5849,0.58535,0.5849,0.585,11600000.0
2008-10-31 04:10:00,0.5853,0.5853,0.5853,0.5853,1000000.0
2008-10-31 04:11:00,0.58485,0.58485,0.5845,0.58475,7200000.0
2008-10-31 04:12:00,0.5846,0.5846,0.5842,0.5842,5200000.0
2008-10-31 04:13:00,0.5843,0.5843,0.5843,0.5843,1000000.0
2008-10-31 04:14:00,0.5844,0.5844,0.5844,0.5844,1000000.0
2008-10-31 04:15:00,0.5846,0.58465,0.58455,0.58465,3000000.0
2008-10-31 04:16:00,0.58455,0.58535,0.5843,0.5848,13000000.0
2008-10-31 04:17:00,0.58485,0.58485,0.584,0.5841,18800000.0
2008-10-31 04:18:00,0.58425,0.5846,0.58405,0.58455,12000000.0
2008-10-31 04:19:00,0.58455,0.58455,0.58455,0.58455,1000000.0
2008-10-31 04:20:00,0.58475,0.58475,0.58455,0.58455,3000000.0
2008-10-31 04:21:00,0.58455,0.58455,0.58395,0.58405,10600000.0
2008-10-31 04:22:00,0.58405,0.58405,0.58405,0.58405,4000000.0
2008-10-31 04:23:00,0.58405,0.58475,0.58405,0.58475,17600000.0
2008-10-31 04:24:00,0.58475,0.58475,0.58455,0.58475,5000000.0
2008-10-31 04:25:00,0.58475,0.58475,0.5847,0.58475,9000000.0
2008-10-31 04:26:00,0.58475,0.58475,0.58475,0.58475,1000000.0
2008-10-31 04:27:00,0.58475,0.58475,0.58475,0.58475,3000000.0
2008-10-31 04:28:00,0.58475,0.58475,0.5842,0.58435,6600000.0
2008-10-31 04:29:00,0.5844,0.5845,0.5844,0.5845,3000000.0
2008-10-31 04:30:00,0.5846,0.58675,0.58455,0.5857,30200000.0
2008-10-31 04:31:00,0.58595,0.58595,0.58595,0.58595,1000000.0
2008-10-31 04:32:00,0.58585,0.58585,0.5854,0.58575,8000000.0
2008-10-31 04:33:00,0.5857,0.5857,0.5849,0.58525,8200000.0
2008-10-31 04:34:00,0.5851,0.5851,0.585,0.58505,10400000.0
2008-10-31 04:35:00,0.5853,0.5853,0.5853,0.5853,2000000.0
2008-10-31 04:36:00,0.5849,0.58565,0.5849,0.58565,10800000.0
2008-10-31 04:37:00,0.58545,0.58545,0.58545,0.58545,4200000.0
2008-10-31 04:38:00,0.58555,0.58555,0.58555,0.58555,1000000.0
2008-10-31 04:39:00,0.58575,0.58575,0.58575,0.58575,1000000.0
2008-10-31 04:40:00,0.58575,0.58575,0.58575,0.58575,1000000.0
2008-10-31 04:41:00,0.58585,0.58585,0.58555,0.58555,4000000.0
2008-10-31 04:42:00,0.58555,0.5865,0.5854,0.5865,26400000.0
2008-10-31 04:43:00,0.58665,0.58685,0.58665,0.58685,2000000.0
2008-10-31 04:44:00,0.5868,0.587,0.5868,0.587,6000000.0
2008-10-31 04:45:00,0.5869,0.58735,0.5869,0.58735,14600000.0
2008-10-31 04:46:00,0.58745,0.588,0.5874,0.58785,43000000.0
2008-10-31 04:47:00,0.5879,0.5885,0.5872,0.5885,39800000.0
2008-10-31 04:48:00,0.58855,0.589,0.5884,0.5884,12100000.0
2008-10-31 04:49:00,0.58875,0.59,0.58855,0.58905,57000000.0
2008-10-31 04:50:00,0.58875,0.58875,0.58795,0.58855,19600000.0
2008-10-31 04:51:00,0.5887,0.5895,0.5887,0.5888,11000000.0
2008-10-31 04:52:00,0.5891,0.5893,0.5891,0.5893,3000000.0
2008-10-31 04:53:00,0.5889,0.58905,0.58855,0.58885,10000000.0
2008-10-31 04:54:00,0.5888,0.5888,0.58715,0.5874,39800000.0
2008-10-31 04:55:00,0.5879,0.58935,0.58785,0.5885,29000000.0
2008-10-31 04:56:00,0.5886,0.58935,0.5884,0.5884,9200000.0
2008-10-31 04:57:00,0.5889,0.58935,0.5873,0.5873,49200000.0
2008-10-31 04:58:00,0.5872,0.58735,0.5869,0.5871,21000000.0
2008-10-31 04:59:00,0.58725,0.5875,0.58725,0.5875,5000000.0
2008-10-31 05:00:00,0.5878,0.5878,0.58745,0.5876,13000000.0
2008-10-31 05:01:00,0.5874,0.5874,0.5874,0.5874,1000000.0
2008-10-31 05:02:00,0.5874,0.5885,0.5874,0.5884,20000000.0
2008-10-31 05:03:00,0.5884,0.5884,0.5877,0.5877,9800000.0
2008-10-31 05:04:00,0.58725,0.5892,0.58725,0.5877,30400000.0
2008-10-31 05:05:00,0.5877,0.58775,0.5877,0.5877,3000000.0
2008-10-31 05:06:00,0.58785,0.58805,0.58785,0.58805,3000000.0
2008-10-31 05:07:00,0.58805,0.58885,0.58795,0.58835,26400000.0
2008-10-31 05:08:00,0.58825,0.58825,0.58825,0.58825,1000000.0
2008-10-31 05:09:00,0.5883,0.5887,0.5882,0.5887,18000000.0
2008-10-31 05:10:00,0.58845,0.58845,0.58725,0.588,13000000.0
2008-10-31 05:11:00,0.58815,0.58825,0.58785,0.58815,8000000.0
2008-10-31 05:12:00,0.58755,0.58765,0.5875,0.5875,10800000.0
2008-10-31 05:13:00,0.5874,0.5874,0.5874,0.5874,1000000.0
2008-10-31 05:14:00,0.58685,0.5881,0.58685,0.58705,17200000.0
2008-10-31 05:15:00,0.5869,0.5879,0.5869,0.5879,13000000.0
2008-10-31 05:16:00,0.58745,0.58745,0.58745,0.58745,1000000.0
2008-10-31 05:17:00,0.5869,0.5875,0.5869,0.5875,6200000.0
2008-10-31 05:18:00,0.5879,0.58795,0.5879,0.5879,3000000.0
2008-10-31 05:19:00,0.58795,0.58795,0.58795,0.58795,1000000.0
2008-10-31 05:20:00,0.5881,0.58815,0.5871,0.5871,10800000.0
2008-10-31 05:21:00,0.5877,0.588,0.5877,0.588,3000000.0
2008-10-31 05:22:00,0.58755,0.588,0.5871,0.58735,14200000.0
2008-10-31 05:23:00,0.58695,0.58785,0.58695,0.58785,6000000.0
2008-10-31 05:24:00,0.58785,0.58805,0.58715,0.5872,15800000.0
2008-10-31 05:25:00,0.58735,0.58735,0.58735,0.58735,1000000.0
2008-10-31 05:26:00,0.58685,0.5872,0.58685,0.5872,2000000.0
2008-10-31 05:27:00,0.587,0.58705,0.587,0.58705,2000000.0
2008-10-31 05:28:00,0.58725,0.5873,0.58725,0.5873,2000000.0
2008-10-31 05:29:00,0.5872,0.58745,0.5872,0.58745,6000000.0
2008-10-31 05:30:00,0.58725,0.5873,0.58725,0.58725,3000000.0
2008-10-31 05:31:00,0.58725,0.58825,0.58665,0.58685,17000000.0
2008-10-31 05:32:00,0.58685,0.5879,0.58685,0.5869,14200000.0
2008-10-31 05:33:00,0.5871,0.5871,0.58705,0.58705,2000000.0
2008-10-31 05:34:00,0.5867,0.5867,0.5867,0.5867,1000000.0
2008-10-31 05:35:00,0.58661,0.5869,0.58654,0.58677,33200000.0
2008-10-31 05:36:00,0.58695,0.58735,0.58695,0.58695,6000000.0
2008-10-31 05:37:00,0.5874,0.58805,0.5871,0.5871,30200000.0
2008-10-31 05:38:00,0.5873,0.58735,0.5872,0.5873,8000000.0
2008-10-31 05:39:00,0.58755,0.5876,0.5871,0.5872,12000000.0
2008-10-31 05:40:00,0.58725,0.5873,0.5868,0.5873,7000000.0
2008-10-31 05:41:00,0.5873,0.5873,0.58675,0.58695,6100000.0
2008-10-31 05:42:00,0.58695,0.58695,0.58695,0.58695,1000000.0
2008-10-31 05:43:00,0.58695,0.58695,0.58695,0.58695,2000000.0
2008-10-31 05:44:00,0.58695,0.58705,0.58695,0.58705,4000000.0
2008-10-31 05:45:00,0.5871,0.58725,0.5871,0.58725,3000000.0
2008-10-31 05:46:00,0.58725,0.5877,0.5869,0.5869,15300000.0
2008-10-31 05:47:00,0.5871,0.5872,0.5869,0.5872,8600000.0
2008-10-31 05:48:00,0.5872,0.5877,0.5872,0.5877,8000000.0
2008-10-31 05:49:00,0.5877,0.5877,0.5877,0.5877,3100000.0
2008-10-31 05:50:00,0.5878,0.5878,0.58775,0.58775,3000000.0
2008-10-31 05:51:00,0.5878,0.5878,0.58775,0.5878,3000000.0
2008-10-31 05:52:00,0.58785,0.58885,0.58765,0.58885,13000000.0
2008-10-31 05:53:00,0.5888,0.5896,0.58865,0.58865,70600000.0
2008-10-31 05:54:00,0.58875,0.58915,0.58775,0.58875,32000000.0
2008-10-31 05:55:00,0.5889,0.5889,0.58745,0.5878,30800000.0
2008-10-31 05:56:00,0.5879,0.588,0.5869,0.5876,21800000.0
2008-10-31 05:57:00,0.58775,0.58775,0.58685,0.5874,11000000.0
2008-10-31 05:58:00,0.5875,0.5875,0.5868,0.58745,8200000.0
2008-10-31 05:59:00,0.5876,0.58785,0.5876,0.58785,6000000.0
2008-10-31 06:00:00,0.5881,0.5882,0.5881,0.5882,10000000.0
2008-10-31 06:01:00,0.5882,0.58825,0.58765,0.58775,15000000.0
2008-10-31 06:02:00,0.58775,0.58785,0.58775,0.58785,10000000.0
2008-10-31 06:03:00,0.58785,0.58785,0.58785,0.58785,5000000.0
2008-10-31 06:04:00,0.58775,0.58775,0.5869,0.587,6100000.0
2008-10-31 06:05:00,0.587,0.58715,0.5869,0.58705,21600000.0
2008-10-31 06:06:00,0.587,0.5873,0.58675,0.5873,7000000.0
2008-10-31 06:07:00,0.58735,0.58735,0.58645,0.5866,5000000.0
2008-10-31 06:08:00,0.58675,0.5872,0.58675,0.5871,6000000.0
2008-10-31 06:09:00,0.5871,0.5871,0.58655,0.58655,10000000.0
2008-10-31 06:10:00,0.5866,0.5866,0.5864,0.58645,10200000.0
2008-10-31 06:11:00,0.5864,0.587,0.5859,0.587,28000000.0
2008-10-31 06:12:00,0.58705,0.58715,0.58685,0.58685,16000000.0
2008-10-31 06:13:00,0.5868,0.5868,0.58625,0.58655,8000000.0
2008-10-31 06:14:00,0.58655,0.5869,0.5865,0.5866,18200000.0
2008-10-31 06:15:00,0.5866,0.58675,0.5865,0.58665,18800000.0
2008-10-31 06:16:00,0.58665,0.58665,0.5865,0.58665,7000000.0
2008-10-31 06:17:00,0.5866,0.58665,0.5866,0.5866,10600000.0
2008-10-31 06:18:00,0.5866,0.5866,0.5866,0.5866,3600000.0
2008-10-31 06:19:00,0.58655,0.5867,0.5865,0.5865,8000000.0
2008-10-31 06:20:00,0.5867,0.58675,0.5864,0.5864,3000000.0
2008-10-31 06:21:00,0.5865,0.5868,0.5865,0.5868,4000000.0
2008-10-31 06:22:00,0.5866,0.5868,0.5866,0.5868,6500000.0
2008-10-31 06:23:00,0.5868,0.58715,0.5868,0.58715,5000000.0
2008-10-31 06:24:00,0.58715,0.5874,0.58715,0.5874,14000000.0
2008-10-31 06:25:00,0.5874,0.58765,0.5873,0.5874,20000000.0
2008-10-31 06:26:00,0.5874,0.58745,0.5874,0.58745,8000000.0
2008-10-31 06:27:00,0.5875,0.58765,0.5875,0.58765,7000000.0
2008-10-31 06:28:00,0.58765,0.58765,0.5875,0.58765,13000000.0
2008-10-31 06:29:00,0.58765,0.58765,0.58765,0.58765,4000000.0
2008-10-31 06:30:00,0.58702,0.58761,0.58702,0.58712,78200000.0
2008-10-31 06:31:00,0.58755,0.58755,0.58675,0.5872,8000000.0
2008-10-31 06:32:00,0.5873,0.5873,0.5873,0.5873,3000000.0
2008-10-31 06:33:00,0.5873,0.5873,0.5873,0.5873,2000000.0
2008-10-31 06:34:00,0.58745,0.58795,0.5874,0.58795,22000000.0
2008-10-31 06:35:00,0.58795,0.58805,0.58735,0.5875,20600000.0
2008-10-31 06:36:00,0.58745,0.58765,0.58745,0.58765,6000000.0
2008-10-31 06:37:00,0.58765,0.5878,0.5875,0.58765,10000000.0
2008-10-31 06:38:00,0.58765,0.58765,0.58755,0.58765,10600000.0
2008-10-31 06:39:00,0.58765,0.58765,0.5875,0.5875,4000000.0
2008-10-31 06:40:00,0.5875,0.5878,0.5875,0.5878,9000000.0
2008-10-31 06:41:00,0.58785,0.58785,0.5876,0.5876,7000000.0
2008-10-31 06:42:00,0.5876,0.58765,0.5875,0.58765,7000000.0
2008-10-31 06:43:00,0.5868,0.58695,0.5868,0.58695,12300000.0
2008-10-31 06:44:00,0.58695,0.58705,0.58685,0.58685,7000000.0
2008-10-31 06:45:00,0.58685,0.58685,0.5867,0.5867,3000000.0
2008-10-31 06:46:00,0.58685,0.58685,0.58685,0.58685,2000000.0
2008-10-31 06:47:00,0.58685,0.58685,0.58665,0.58665,4000000.0
2008-10-31 06:48:00,0.5866,0.58675,0.5866,0.58675,6200000.0
2008-10-31 06:49:00,0.58675,0.5869,0.5866,0.5869,10000000.0
2008-10-31 06:50:00,0.5869,0.5869,0.5868,0.5868,3000000.0
2008-10-31 06:51:00,0.58685,0.5872,0.5868,0.5868,13500000.0
2008-10-31 06:52:00,0.58695,0.58695,0.5868,0.58695,4000000.0
2008-10-31 06:53:00,0.58695,0.58695,0.5868,0.5868,4000000.0
2008-10-31 06:54:00,0.58695,0.58695,0.58695,0.58695,6000000.0
2008-10-31 06:55:00,0.5871,0.5873,0.5871,0.5873,7500000.0
2008-10-31 06:56:00,0.5873,0.58745,0.5873,0.58745,7100000.0
2008-10-31 06:57:00,0.58745,0.58745,0.5866,0.58675,7000000.0
2008-10-31 06:58:00,0.5875,0.5876,0.58655,0.5869,9000000.0
2008-10-31 06:59:00,0.58705,0.5873,0.58445,0.5847,72100000.0
2008-10-31 07:00:00,0.58465,0.5855,0.58395,0.5855,14000000.0
2008-10-31 07:01:00,0.5857,0.586,0.5849,0.58505,25200000.0
2008-10-31 07:02:00,0.585,0.58665,0.585,0.58645,34000000.0
2008-10-31 07:03:00,0.5866,0.5866,0.5852,0.58605,16600000.0
2008-10-31 07:04:00,0.5862,0.5862,0.58505,0.586,13000000.0
2008-10-31 07:05:00,0.586,0.5862,0.586,0.5862,5000000.0
2008-10-31 07:06:00,0.58635,0.5871,0.58585,0.5871,83400000.0
2008-10-31 07:07:00,0.5872,0.5874,0.58705,0.58735,15000000.0
2008-10-31 07:08:00,0.5871,0.58745,0.5871,0.5874,9800000.0
2008-10-31 07:09:00,0.5875,0.5875,0.5859,0.5861,18800000.0
2008-10-31 07:10:00,0.5861,0.5865,0.586,0.58615,21300000.0
2008-10-31 07:11:00,0.58615,0.58625,0.58605,0.58605,7000000.0
2008-10-31 07:12:00,0.58605,0.5868,0.58585,0.586,26800000.0
2008-10-31 07:13:00,0.5861,0.5875,0.5861,0.58735,66600000.0
2008-10-31 07:14:00,0.58735,0.5877,0.5863,0.58705,61700000.0
2008-10-31 07:15:00,0.58705,0.58705,0.5866,0.5867,8000000.0
2008-10-31 07:16:00,0.5866,0.5871,0.5866,0.5871,9600000.0
2008-10-31 07:17:00,0.5871,0.5872,0.58635,0.58635,7200000.0
2008-10-31 07:18:00,0.5865,0.5869,0.5864,0.5864,14700000.0
2008-10-31 07:19:00,0.5865,0.5871,0.5865,0.5871,7600000.0
2008-10-31 07:20:00,0.58725,0.5877,0.5869,0.5877,10000000.0
2008-10-31 07:21:00,0.5873,0.5873,0.5873,0.5873,1000000.0
2008-10-31 07:22:00,0.5874,0.58765,0.5874,0.58765,2000000.0
2008-10-31 07:23:00,0.5876,0.5876,0.58745,0.58745,6000000.0
2008-10-31 07:24:00,0.5874,0.58745,0.5874,0.58745,5600000.0
2008-10-31 07:25:00,0.58745,0.58745,0.5874,0.5874,3000000.0
2008-10-31 07:26:00,0.5874,0.5874,0.5874,0.5874,1000000.0
2008-10-31 07:27:00,0.5874,0.5874,0.5874,0.5874,2300000.0
2008-10-31 07:28:00,0.5874,0.5874,0.5874,0.5874,1000000.0
2008-10-31 07:29:00,0.5874,0.5874,0.5874,0.5874,1000000.0
2008-10-31 07:30:00,0.5875,0.5875,0.5875,0.5875,1000000.0
2008-10-31 07:31:00,0.58775,0.58775,0.5873,0.5873,17200000.0
2008-10-31 07:32:00,0.5874,0.5874,0.5874,0.5874,2000000.0
2008-10-31 07:33:00,0.5874,0.5874,0.58645,0.58645,5000000.0
2008-10-31 07:34:00,0.5865,0.58665,0.5863,0.58665,13000000.0
2008-10-31 07:35:00,0.58685,0.587,0.58655,0.587,16000000.0
2008-10-31 07:36:00,0.58715,0.58745,0.587,0.58745,12600000.0
2008-10-31 07:37:00,0.58745,0.58775,0.58745,0.58775,9000000.0
2008-10-31 07:38:00,0.5879,0.58795,0.58775,0.58775,16000000.0
2008-10-31 07:39:00,0.5878,0.5878,0.58665,0.58725,10000000.0
2008-10-31 07:40:00,0.5872,0.5872,0.58665,0.58665,15400000.0
2008-10-31 07:41:00,0.58695,0.5871,0.58695,0.5871,5000000.0
2008-10-31 07:42:00,0.5872,0.5875,0.5872,0.5874,8000000.0
2008-10-31 07:43:00,0.58755,0.5888,0.58755,0.5888,21000000.0
2008-10-31 07:44:00,0.58885,0.5893,0.58885,0.5893,29800000.0
2008-10-31 07:45:00,0.5893,0.5893,0.589,0.589,37400000.0
2008-10-31 07:46:00,0.589,0.589,0.58835,0.589,25500000.0
2008-10-31 07:47:00,0.58825,0.58825,0.588,0.588,5200000.0
2008-10-31 07:48:00,0.5881,0.58865,0.5881,0.58865,7000000.0
2008-10-31 07:49:00,0.58875,0.58875,0.5883,0.5883,10600000.0
2008-10-31 07:50:00,0.58855,0.58855,0.5883,0.5883,4000000.0
2008-10-31 07:51:00,0.58815,0.58815,0.58795,0.58805,4000000.0
2008-10-31 07:52:00,0.588,0.588,0.5869,0.58755,14200000.0
2008-10-31 07:53:00,0.58765,0.588,0.5874,0.5877,89700000.0
2008-10-31 07:54:00,0.58765,0.5877,0.587,0.587,20100000.0
2008-10-31 07:55:00,0.58735,0.58755,0.58735,0.58755,4000000.0
2008-10-31 07:56:00,0.5875,0.5877,0.5875,0.5877,4000000.0
2008-10-31 07:57:00,0.5875,0.5875,0.5875,0.5875,1000000.0
2008-10-31 07:58:00,0.5875,0.5875,0.5875,0.5875,1000000.0
2008-10-31 07:59:00,0.5871,0.58715,0.5871,0.58715,16800000.0
2008-10-31 08:00:00,0.5873,0.5873,0.5873,0.5873,1000000.0
2008-10-31 08:01:00,0.58705,0.58705,0.58705,0.58705,1000000.0
2008-10-31 08:02:00,0.58755,0.58785,0.58705,0.58705,19100000.0
2008-10-31 08:03:00,0.5872,0.58755,0.5867,0.58755,49900000.0
2008-10-31 08:04:00,0.587,0.587,0.5866,0.5867,13300000.0
2008-10-31 08:05:00,0.5867,0.58685,0.5867,0.58685,2000000.0
2008-10-31 08:06:00,0.58665,0.58665,0.58665,0.58665,1000000.0
2008-10-31 08:07:00,0.58685,0.58685,0.58685,0.58685,1000000.0
2008-10-31 08:08:00,0.58665,0.5868,0.58655,0.58655,6000000.0
2008-10-31 08:09:00,0.5867,0.5871,0.5867,0.58685,16600000.0
2008-10-31 08:10:00,0.58685,0.58685,0.58595,0.58605,21700000.0
2008-10-31 08:11:00,0.5859,0.5866,0.58585,0.5866,23400000.0
2008-10-31 08:12:00,0.5868,0.5871,0.5865,0.5865,15200000.0
2008-10-31 08:13:00,0.58725,0.58725,0.58725,0.58725,3000000.0
2008-10-31 08:14:00,0.5876,0.58815,0.5876,0.58775,12200000.0
2008-10-31 08:15:00,0.5875,0.5875,0.58715,0.58715,16800000.0
2008-10-31 08:16:00,0.5871,0.5872,0.58665,0.5871,44799998.0
2008-10-31 08:17:00,0.5871,0.5871,0.5868,0.5868,39599998.0
2008-10-31 08:18:00,0.5868,0.5868,0.5868,0.5868,117599993.0
2008-10-31 08:19:00,0.5868,0.5868,0.58545,0.58555,194199995.0
2008-10-31 08:20:00,0.5856,0.5866,0.58485,0.58555,48199998.0
2008-10-31 08:21:00,0.58555,0.58555,0.58485,0.58485,9200000.0
2008-10-31 08:22:00,0.58465,0.58465,0.5846,0.58465,14000000.0
2008-10-31 08:23:00,0.58465,0.58495,0.58455,0.5846,12200000.0
2008-10-31 08:24:00,0.58465,0.58465,0.5839,0.5842,35000000.0
2008-10-31 08:25:00,0.58425,0.5845,0.5842,0.5845,6000000.0
2008-10-31 08:26:00,0.58465,0.58535,0.5839,0.5839,57700000.0
2008-10-31 08:27:00,0.5839,0.584,0.58375,0.58375,8600000.0
2008-10-31 08:28:00,0.5832,0.5838,0.5824,0.5829,17200000.0
2008-10-31 08:29:00,0.58255,0.58395,0.5825,0.5835,39200000.0
2008-10-31 08:30:00,0.5837,0.5842,0.58345,0.5842,31600000.0
2008-10-31 08:31:00,0.58395,0.5845,0.58295,0.5832,67100000.0
2008-10-31 08:32:00,0.5835,0.5839,0.5835,0.5837,13600000.0
2008-10-31 08:33:00,0.5837,0.58465,0.5836,0.5844,29000000.0
2008-10-31 08:34:00,0.5844,0.58465,0.58435,0.58465,4000000.0
2008-10-31 08:35:00,0.5848,0.5848,0.5825,0.5825,26300000.0
2008-10-31 08:36:00,0.5827,0.5827,0.5808,0.58165,57100000.0
2008-10-31 08:37:00,0.58175,0.58225,0.5811,0.5819,45600000.0
2008-10-31 08:38:00,0.58185,0.5819,0.5806,0.5807,57100000.0
2008-10-31 08:39:00,0.58075,0.58095,0.5806,0.5808,17600000.0
2008-10-31 08:40:00,0.5808,0.58165,0.5808,0.58125,19600000.0
2008-10-31 08:41:00,0.58125,0.58255,0.5812,0.5822,22000000.0
2008-10-31 08:42:00,0.5821,0.5821,0.5817,0.5818,78000000.0
2008-10-31 08:43:00,0.5818,0.5818,0.58055,0.58145,45600000.0
2008-10-31 08:44:00,0.58155,0.5822,0.581,0.581,46000000.0
2008-10-31 08:45:00,0.58065,0.58145,0.58065,0.58145,14600000.0
2008-10-31 08:46:00,0.5811,0.5812,0.58015,0.5803,33200000.0
2008-10-31 08:47:00,0.5805,0.5806,0.58015,0.5805,15000000.0
2008-10-31 08:48:00,0.5806,0.58165,0.5805,0.58165,71700000.0
2008-10-31 08:49:00,0.58165,0.5821,0.58165,0.58195,10000000.0
2008-10-31 08:50:00,0.58195,0.58195,0.58025,0.5805,35000000.0
2008-10-31 08:51:00,0.5806,0.58075,0.58025,0.58075,4000000.0
2008-10-31 08:52:00,0.5809,0.581,0.5809,0.5809,5000000.0
2008-10-31 08:53:00,0.5809,0.5812,0.5801,0.58025,22100000.0
2008-10-31 08:54:00,0.58065,0.58085,0.58045,0.58055,13600000.0
2008-10-31 08:55:00,0.5806,0.58135,0.58055,0.58115,10000000.0
2008-10-31 08:56:00,0.58135,0.58165,0.58115,0.5814,21100000.0
2008-10-31 08:57:00,0.5814,0.582,0.5811,0.58185,67999999.0
2008-10-31 08:58:00,0.58145,0.5832,0.58145,0.5832,20000000.0
2008-10-31 08:59:00,0.5832,0.5835,0.5827,0.5828,17600000.0
2008-10-31 09:00:00,0.58265,0.58275,0.58245,0.58275,8000000.0
2008-10-31 09:01:00,0.5828,0.58315,0.5828,0.5831,11000000.0
2008-10-31 09:02:00,0.58305,0.58305,0.5819,0.5821,16100000.0
2008-10-31 09:03:00,0.5823,0.5823,0.5819,0.58195,7000000.0
2008-10-31 09:04:00,0.58205,0.58235,0.5816,0.5816,21800000.0
2008-10-31 09:05:00,0.58165,0.5817,0.5811,0.58145,33800000.0
2008-10-31 09:06:00,0.58145,0.58225,0.58145,0.58165,23200000.0
2008-10-31 09:07:00,0.5819,0.58195,0.58135,0.58145,34000000.0
2008-10-31 09:08:00,0.58145,0.5815,0.58145,0.58145,3000000.0
2008-10-31 09:09:00,0.58165,0.58185,0.5813,0.5813,9000000.0
2008-10-31 09:10:00,0.58145,0.5816,0.5812,0.5816,10000000.0
2008-10-31 09:11:00,0.58165,0.58165,0.5811,0.5812,5000000.0
2008-10-31 09:12:00,0.581,0.58135,0.581,0.58135,5000000.0
2008-10-31 09:13:00,0.5814,0.58145,0.5814,0.58145,8000000.0
2008-10-31 09:14:00,0.5816,0.58165,0.58155,0.58155,5000000.0
2008-10-31 09:15:00,0.5814,0.5816,0.5814,0.5816,4000000.0
2008-10-31 09:16:00,0.58165,0.58165,0.58065,0.58065,14000000.0
2008-10-31 09:17:00,0.5808,0.5815,0.5808,0.58105,18600000.0
2008-10-31 09:18:00,0.58115,0.58115,0.58055,0.5807,11000000.0
2008-10-31 09:19:00,0.58035,0.58065,0.58035,0.5805,5000000.0
2008-10-31 09:20:00,0.58055,0.58065,0.5803,0.5804,13000000.0
2008-10-31 09:21:00,0.5803,0.5804,0.58025,0.58025,13000000.0
2008-10-31 09:22:00,0.5803,0.5803,0.57905,0.5792,41600000.0
2008-10-31 09:23:00,0.57945,0.5799,0.5777,0.57825,71800000.0
2008-10-31 09:24:00,0.57825,0.57855,0.57715,0.578,41200000.0
2008-10-31 09:25:00,0.5781,0.57915,0.578,0.5784,65200000.0
2008-10-31 09:26:00,0.579,0.5801,0.579,0.58005,39600000.0
2008-10-31 09:27:00,0.57985,0.58005,0.5788,0.57985,15800000.0
2008-10-31 09:28:00,0.5799,0.5799,0.5783,0.5784,18500000.0
2008-10-31 09:29:00,0.57835,0.57995,0.57835,0.57995,32300000.0
2008-10-31 09:30:00,0.5799,0.58005,0.5796,0.5796,74600000.0
2008-10-31 09:31:00,0.5796,0.5796,0.5791,0.5794,93400000.0
2008-10-31 09:32:00,0.5793,0.5795,0.5755,0.5768,62600000.0
2008-10-31 09:33:00,0.57695,0.57725,0.5763,0.5767,47400000.0
2008-10-31 09:34:00,0.57675,0.57765,0.57675,0.577,25800000.0
2008-10-31 09:35:00,0.577,0.577,0.577,0.577,4800000.0
2008-10-31 09:36:00,0.577,0.577,0.5755,0.5769,35400000.0
2008-10-31 09:37:00,0.5769,0.57695,0.5765,0.5769,149000000.0
2008-10-31 09:38:00,0.57695,0.5781,0.5767,0.5774,46000000.0
2008-10-31 09:39:00,0.5777,0.5789,0.57735,0.57765,23600000.0
2008-10-31 09:40:00,0.5777,0.57815,0.5776,0.57815,22000000.0
2008-10-31 09:41:00,0.57825,0.5792,0.5778,0.57865,42800000.0
2008-10-31 09:42:00,0.57875,0.57875,0.57675,0.5768,42400000.0
2008-10-31 09:43:00,0.57695,0.57785,0.5765,0.57785,163600000.0
2008-10-31 09:44:00,0.578,0.5781,0.5765,0.5765,30200000.0
2008-10-31 09:45:00,0.5771,0.5773,0.5762,0.5762,30200000.0
2008-10-31 09:46:00,0.5762,0.5765,0.5762,0.57645,21800000.0
2008-10-31 09:47:00,0.57635,0.57645,0.5762,0.57645,11000000.0
2008-10-31 09:48:00,0.57645,0.57795,0.57645,0.57795,20600000.0
2008-10-31 09:49:00,0.5782,0.5786,0.57795,0.5786,16000000.0
2008-10-31 09:50:00,0.5786,0.5786,0.57775,0.5782,26600000.0
2008-10-31 09:51:00,0.5781,0.5783,0.5781,0.5782,15000000.0
2008-10-31 09:52:00,0.57815,0.5784,0.57795,0.5784,34000000.0
2008-10-31 09:53:00,0.57845,0.57845,0.5779,0.57795,24000000.0
2008-10-31 09:54:00,0.5779,0.5783,0.5779,0.5781,60300000.0
2008-10-31 09:55:00,0.5781,0.5781,0.5781,0.5781,36000000.0
2008-10-31 09:56:00,0.5781,0.5781,0.5775,0.5775,27200000.0
2008-10-31 09:57:00,0.5775,0.5775,0.5775,0.5775,21600000.0
2008-10-31 09:58:00,0.5775,0.5775,0.5775,0.5775,15600000.0
2008-10-31 09:59:00,0.5775,0.5776,0.5775,0.5776,34000000.0
2008-10-31 10:00:00,0.5776,0.5778,0.5776,0.5778,28200000.0
2008-10-31 10:01:00,0.5778,0.578,0.57775,0.578,23600000.0
2008-10-31 10:02:00,0.578,0.5781,0.5777,0.5777,260600000.0
2008-10-31 10:03:00,0.5777,0.5777,0.5776,0.5776,320400000.0
2008-10-31 10:04:00,0.5776,0.57825,0.5776,0.57805,38800000.0
2008-10-31 10:05:00,0.578,0.5789,0.578,0.5789,30800000.0
2008-10-31 10:06:00,0.57895,0.57895,0.5779,0.5785,192400000.0
2008-10-31 10:07:00,0.5785,0.57865,0.5785,0.57865,23300000.0
2008-10-31 10:08:00,0.57855,0.57865,0.57825,0.57825,18700000.0
2008-10-31 10:09:00,0.57825,0.57825,0.57825,0.57825,27000000.0
2008-10-31 10:10:00,0.57825,0.57965,0.57815,0.57965,29100000.0
2008-10-31 10:11:00,0.5796,0.57985,0.5789,0.579,55100000.0
2008-10-31 10:12:00,0.579,0.579,0.5785,0.5785,59600000.0
2008-10-31 10:13:00,0.57855,0.5789,0.57825,0.5789,22300000.0
2008-10-31 10:14:00,0.5789,0.57915,0.5788,0.57915,27600000.0
2008-10-31 10:15:00,0.5792,0.58015,0.57915,0.58005,20600000.0
2008-10-31 10:16:00,0.58015,0.5802,0.58005,0.58005,19800000.0
2008-10-31 10:17:00,0.58015,0.58015,0.58,0.58,29000000.0
2008-10-31 10:18:00,0.58,0.5802,0.58,0.58,75800000.0
2008-10-31 10:19:00,0.58,0.58,0.5796,0.58,111800000.0
2008-10-31 10:20:00,0.58,0.58,0.57935,0.57945,62000000.0
2008-10-31 10:21:00,0.57945,0.5795,0.57825,0.57825,25800000.0
2008-10-31 10:22:00,0.57865,0.57865,0.5782,0.5782,28200000.0
2008-10-31 10:23:00,0.5782,0.5786,0.57735,0.5774,68600000.0
2008-10-31 10:24:00,0.57745,0.57785,0.57745,0.57785,14800000.0
2008-10-31 10:25:00,0.5778,0.5778,0.5772,0.57735,22600000.0
2008-10-31 10:26:00,0.57735,0.57735,0.5769,0.5769,29000000.0
2008-10-31 10:27:00,0.577,0.577,0.5759,0.57615,148200000.0
2008-10-31 10:28:00,0.57615,0.57615,0.57425,0.57435,128600000.0
2008-10-31 10:29:00,0.5745,0.5748,0.57435,0.57475,76000000.0
2008-10-31 10:30:00,0.57475,0.57535,0.57475,0.575,46200000.0
2008-10-31 10:31:00,0.575,0.57705,0.575,0.577,64400000.0
2008-10-31 10:32:00,0.57705,0.5773,0.5761,0.5773,13000000.0
2008-10-31 10:33:00,0.57725,0.57725,0.57605,0.57605,41600000.0
2008-10-31 10:34:00,0.5762,0.5766,0.5755,0.5757,41200000.0
2008-10-31 10:35:00,0.5757,0.57635,0.5757,0.57635,21800000.0
2008-10-31 10:36:00,0.57635,0.57655,0.5763,0.57655,6000000.0
2008-10-31 10:37:00,0.5766,0.5767,0.57655,0.5766,63000000.0
2008-10-31 10:38:00,0.5766,0.5766,0.5766,0.5766,57600000.0
2008-10-31 10:39:00,0.57625,0.5777,0.57625,0.57735,62300000.0
2008-10-31 10:40:00,0.57735,0.57755,0.5771,0.5772,16400000.0
2008-10-31 10:41:00,0.5772,0.57725,0.5769,0.5769,25000000.0
2008-10-31 10:42:00,0.5769,0.5769,0.5769,0.5769,6000000.0
2008-10-31 10:43:00,0.5769,0.57745,0.5769,0.57715,9000000.0
2008-10-31 10:44:00,0.5771,0.5771,0.5771,0.5771,10000000.0
2008-10-31 10:45:00,0.5771,0.5771,0.5771,0.5771,1000000.0
2008-10-31 10:46:00,0.57715,0.57725,0.5771,0.57725,9000000.0
2008-10-31 10:47:00,0.57725,0.57735,0.57725,0.57735,8000000.0
2008-10-31 10:48:00,0.57735,0.578,0.5773,0.57795,20600000.0
2008-10-31 10:49:00,0.57785,0.57785,0.57615,0.57685,55400000.0
2008-10-31 10:50:00,0.57685,0.5774,0.57685,0.5774,22800000.0
2008-10-31 10:51:00,0.57735,0.5774,0.5773,0.5773,19200000.0
2008-10-31 10:52:00,0.57735,0.57745,0.57735,0.5774,4000000.0
2008-10-31 10:53:00,0.57735,0.5776,0.57735,0.57755,20900000.0
2008-10-31 10:54:00,0.5776,0.5778,0.57755,0.5778,24600000.0
2008-10-31 10:55:00,0.57785,0.57815,0.57785,0.57795,14200000.0
2008-10-31 10:56:00,0.5779,0.5779,0.5778,0.5778,4600000.0
2008-10-31 10:57:00,0.5778,0.5778,0.5773,0.57735,24000000.0
2008-10-31 10:58:00,0.57735,0.57755,0.5773,0.57735,28000000.0
2008-10-31 10:59:00,0.57735,0.57735,0.57725,0.57735,10200000.0
2008-10-31 11:00:00,0.57735,0.57735,0.57735,0.57735,3000000.0
2008-10-31 11:01:00,0.5773,0.57765,0.5773,0.57765,19600000.0
2008-10-31 11:02:00,0.57755,0.57755,0.57755,0.57755,8000000.0
2008-10-31 11:03:00,0.57755,0.57755,0.5773,0.57735,28600000.0
2008-10-31 11:04:00,0.5773,0.57805,0.5773,0.57805,16600000.0
2008-10-31 11:05:00,0.578,0.578,0.5778,0.578,15800000.0
2008-10-31 11:06:00,0.57795,0.5782,0.5778,0.5782,54200000.0
2008-10-31 11:07:00,0.5782,0.5782,0.5779,0.578,35000000.0
2008-10-31 11:08:00,0.57795,0.57845,0.57785,0.57845,50900000.0
2008-10-31 11:09:00,0.5786,0.5786,0.5786,0.5786,66000000.0
2008-10-31 11:10:00,0.579,0.57915,0.57875,0.579,50800000.0
2008-10-31 11:11:00,0.579,0.5791,0.57775,0.5787,130400000.0
2008-10-31 11:12:00,0.5787,0.5793,0.5785,0.5793,15600000.0
2008-10-31 11:13:00,0.5795,0.5811,0.5795,0.58105,54300000.0
2008-10-31 11:14:00,0.581,0.5813,0.58055,0.5813,109700000.0
2008-10-31 11:15:00,0.5813,0.58175,0.581,0.58135,76200000.0
2008-10-31 11:16:00,0.58135,0.58135,0.58075,0.5809,14100000.0
2008-10-31 11:17:00,0.5809,0.5809,0.5807,0.5809,8200000.0
2008-10-31 11:18:00,0.58105,0.58115,0.5808,0.5809,26800000.0
2008-10-31 11:19:00,0.5809,0.5812,0.5809,0.58105,23200000.0
2008-10-31 11:20:00,0.58105,0.5811,0.5798,0.5799,55100000.0
2008-10-31 11:21:00,0.5799,0.5799,0.57875,0.57895,16800000.0
2008-10-31 11:22:00,0.5791,0.57965,0.5791,0.57965,19400000.0
2008-10-31 11:23:00,0.5795,0.58,0.5795,0.58,9800000.0
2008-10-31 11:24:00,0.58,0.58045,0.57995,0.5802,21000000.0
2008-10-31 11:25:00,0.58035,0.58035,0.5798,0.57995,37800000.0
2008-10-31 11:26:00,0.5801,0.58015,0.5799,0.5799,24400000.0
2008-10-31 11:27:00,0.5799,0.5799,0.57935,0.5795,53800000.0
2008-10-31 11:28:00,0.5788,0.5795,0.57865,0.5794,170600000.0
2008-10-31 11:29:00,0.57945,0.58045,0.579,0.5801,164000000.0
2008-10-31 11:30:00,0.5801,0.5801,0.5799,0.58,44600000.0
2008-10-31 11:31:00,0.58,0.5802,0.5799,0.58,209000000.0
2008-10-31 11:32:00,0.58,0.5802,0.5799,0.58,114900000.0
2008-10-31 11:33:00,0.58,0.58135,0.58,0.58065,54400000.0
2008-10-31 11:34:00,0.58085,0.581,0.58055,0.5807,56800000.0
2008-10-31 11:35:00,0.58075,0.5811,0.5807,0.5811,22100000.0
2008-10-31 11:36:00,0.5811,0.58115,0.5807,0.58085,16300000.0
2008-10-31 11:37:00,0.5805,0.58075,0.5804,0.58055,21600000.0
2008-10-31 11:38:00,0.58065,0.58065,0.57985,0.58015,27100000.0
2008-10-31 11:39:00,0.58015,0.58035,0.5801,0.5801,57600000.0
2008-10-31 11:40:00,0.5801,0.5813,0.5801,0.58115,48700000.0
2008-10-31 11:41:00,0.5814,0.58155,0.58115,0.58155,11200000.0
2008-10-31 11:42:00,0.58145,0.5815,0.58145,0.5815,3000000.0
2008-10-31 11:43:00,0.58172,0.58172,0.58082,0.58108,38800000.0
2008-10-31 11:44:00,0.58145,0.58145,0.5808,0.5808,5200000.0
2008-10-31 11:45:00,0.5813,0.5817,0.5808,0.5815,27100000.0
2008-10-31 11:46:00,0.58145,0.58145,0.58145,0.58145,1000000.0
2008-10-31 11:47:00,0.58145,0.58145,0.58145,0.58145,2500000.0
2008-10-31 11:48:00,0.5815,0.5815,0.58145,0.58145,2000000.0
2008-10-31 11:49:00,0.5814,0.5814,0.5814,0.5814,1000000.0
2008-10-31 11:50:00,0.5815,0.5815,0.581,0.581,11200000.0
2008-10-31 11:51:00,0.58105,0.58105,0.581,0.581,2000000.0
2008-10-31 11:52:00,0.58109,0.58109,0.58036,0.58068,28800000.0
2008-10-31 11:53:00,0.58079,0.58122,0.58057,0.58074,59000000.0
2008-10-31 11:54:00,0.581,0.581,0.581,0.581,1000000.0
2008-10-31 11:55:00,0.581,0.581,0.58095,0.58095,5400000.0
2008-10-31 11:56:00,0.58095,0.581,0.5804,0.5805,24600000.0
2008-10-31 11:57:00,0.5806,0.5806,0.5804,0.5804,42100000.0
2008-10-31 11:58:00,0.5804,0.58055,0.5804,0.58055,16000000.0
2008-10-31 11:59:00,0.5804,0.5806,0.5804,0.5804,9300000.0
2008-10-31 12:00:00,0.5804,0.5804,0.58025,0.58035,7400000.0
2008-10-31 12:01:00,0.58035,0.5812,0.58035,0.58065,27200000.0
2008-10-31 12:02:00,0.5803,0.5812,0.57995,0.5804,73400000.0
2008-10-31 12:03:00,0.58035,0.5809,0.58,0.5807,89700000.0
2008-10-31 12:04:00,0.5807,0.5807,0.57995,0.57995,40800000.0
2008-10-31 12:05:00,0.5801,0.5807,0.5797,0.57985,45800000.0
2008-10-31 12:06:00,0.5799,0.5799,0.5798,0.5798,6000000.0
2008-10-31 12:07:00,0.5798,0.5799,0.5798,0.5799,3600000.0
2008-10-31 12:08:00,0.58005,0.5815,0.57975,0.5801,63300000.0
2008-10-31 12:09:00,0.5801,0.58045,0.5801,0.58035,7200000.0
2008-10-31 12:10:00,0.57995,0.58015,0.57975,0.57995,26700000.0
2008-10-31 12:11:00,0.58,0.58045,0.57985,0.57985,3800000.0
2008-10-31 12:12:00,0.58005,0.58005,0.58,0.58,4000000.0
2008-10-31 12:13:00,0.58005,0.58005,0.5797,0.5798,26600000.0
2008-10-31 12:14:00,0.57995,0.57995,0.5791,0.5791,27400000.0
2008-10-31 12:15:00,0.5793,0.57935,0.579,0.579,38000000.0
2008-10-31 12:16:00,0.5793,0.58,0.579,0.58,63600000.0
2008-10-31 12:17:00,0.57995,0.57995,0.57905,0.57905,50400000.0
2008-10-31 12:18:00,0.5793,0.5793,0.57895,0.57905,4000000.0
2008-10-31 12:19:00,0.57905,0.57905,0.5787,0.57895,13000000.0
2008-10-31 12:20:00,0.579,0.57925,0.5789,0.579,12000000.0
2008-10-31 12:21:00,0.5789,0.57935,0.57885,0.57915,55800000.0
2008-10-31 12:22:00,0.57915,0.57975,0.57915,0.57975,17000000.0
2008-10-31 12:23:00,0.5797,0.5797,0.57935,0.5795,22600000.0
2008-10-31 12:24:00,0.57965,0.57995,0.57965,0.57995,7800000.0
2008-10-31 12:25:00,0.57995,0.57995,0.5798,0.5798,4600000.0
2008-10-31 12:26:00,0.5798,0.57995,0.5798,0.5798,6800000.0
2008-10-31 12:27:00,0.57985,0.57985,0.57985,0.57985,1000000.0
2008-10-31 12:28:00,0.57995,0.57995,0.57855,0.5789,13200000.0
2008-10-31 12:29:00,0.57885,0.57905,0.57885,0.5789,20200000.0
2008-10-31 12:30:00,0.57895,0.579,0.57895,0.579,5000000.0
2008-10-31 12:31:00,0.5791,0.57915,0.5791,0.5791,3000000.0
2008-10-31 12:32:00,0.5791,0.57945,0.57865,0.57945,35100000.0
2008-10-31 12:33:00,0.57945,0.57955,0.57945,0.5795,32800000.0
2008-10-31 12:34:00,0.5795,0.5795,0.57945,0.57945,30000000.0
2008-10-31 12:35:00,0.57945,0.57945,0.57945,0.57945,30000000.0
2008-10-31 12:36:00,0.57945,0.57945,0.57945,0.57945,23600000.0
2008-10-31 12:37:00,0.5795,0.5795,0.5795,0.5795,2000000.0
2008-10-31 12:38:00,0.5795,0.5795,0.57945,0.57945,8800000.0
2008-10-31 12:39:00,0.5795,0.5805,0.5795,0.5803,22600000.0
2008-10-31 12:40:00,0.5804,0.5816,0.5803,0.5803,26800000.0
2008-10-31 12:41:00,0.5803,0.5818,0.5803,0.58155,30200000.0
2008-10-31 12:42:00,0.58155,0.58155,0.5815,0.5815,2000000.0
2008-10-31 12:43:00,0.58155,0.58155,0.5814,0.5815,6000000.0
2008-10-31 12:44:00,0.58145,0.5815,0.58145,0.5815,2000000.0
2008-10-31 12:45:00,0.58117,0.58144,0.58088,0.58107,61600000.0
2008-10-31 12:46:00,0.5815,0.5816,0.58095,0.5813,27200000.0
2008-10-31 12:47:00,0.5811,0.5811,0.57985,0.58025,151999995.0
2008-10-31 12:48:00,0.57985,0.57995,0.57905,0.5798,84400000.0
2008-10-31 12:49:00,0.57865,0.5798,0.57855,0.57955,49400000.0
2008-10-31 12:50:00,0.5795,0.5797,0.5789,0.5796,98800000.0
2008-10-31 12:51:00,0.5796,0.57975,0.5792,0.5794,38900000.0
2008-10-31 12:52:00,0.5794,0.5797,0.5794,0.57965,19200000.0
2008-10-31 12:53:00,0.57965,0.57965,0.57935,0.5794,33800000.0
2008-10-31 12:54:00,0.5794,0.57945,0.5794,0.5794,33200000.0
2008-10-31 12:55:00,0.5794,0.5794,0.5794,0.5794,19200000.0
2008-10-31 12:56:00,0.5794,0.5794,0.5794,0.5794,2400000.0
2008-10-31 12:57:00,0.579,0.5797,0.57865,0.57955,21000000.0
2008-10-31 12:58:00,0.57965,0.57965,0.5796,0.5796,2000000.0
2008-10-31 12:59:00,0.57965,0.58025,0.57965,0.5802,16600000.0
2008-10-31 13:00:00,0.5802,0.5802,0.5794,0.57995,26000000.0
2008-10-31 13:01:00,0.57955,0.5804,0.57955,0.5804,33800000.0
2008-10-31 13:02:00,0.5803,0.5805,0.5799,0.5805,7000000.0
2008-10-31 13:03:00,0.5805,0.5813,0.5805,0.5811,66100000.0
2008-10-31 13:04:00,0.581,0.58155,0.5809,0.58145,54200000.0
2008-10-31 13:05:00,0.5815,0.5825,0.58145,0.58245,59600000.0
2008-10-31 13:06:00,0.5825,0.5844,0.5825,0.5841,81600000.0
2008-10-31 13:07:00,0.584,0.584,0.583,0.583,39600000.0
2008-10-31 13:08:00,0.58295,0.583,0.58115,0.582,179600000.0
2008-10-31 13:09:00,0.5816,0.5822,0.5816,0.5821,112600000.0
2008-10-31 13:10:00,0.58225,0.58245,0.58215,0.58225,35200000.0
2008-10-31 13:11:00,0.5823,0.58295,0.5822,0.58295,24200000.0
2008-10-31 13:12:00,0.583,0.583,0.58275,0.5828,9600000.0
2008-10-31 13:13:00,0.58285,0.58285,0.58155,0.58155,31200000.0
2008-10-31 13:14:00,0.58165,0.58265,0.58165,0.58225,30200000.0
2008-10-31 13:15:00,0.5822,0.58225,0.581,0.581,85900000.0
2008-10-31 13:16:00,0.5812,0.5819,0.58095,0.58145,109800001.0
2008-10-31 13:17:00,0.58135,0.58135,0.58125,0.58125,8400000.0
2008-10-31 13:18:00,0.5811,0.5811,0.581,0.581,15600000.0
2008-10-31 13:19:00,0.581,0.581,0.5806,0.5809,62400000.0
2008-10-31 13:20:00,0.58095,0.5811,0.58095,0.5811,2400000.0
2008-10-31 13:21:00,0.58135,0.5816,0.58115,0.58115,21800000.0
2008-10-31 13:22:00,0.581,0.581,0.58065,0.58065,3600000.0
2008-10-31 13:23:00,0.58085,0.58125,0.58075,0.581,24000000.0
2008-10-31 13:24:00,0.5808,0.5808,0.58065,0.5807,17600000.0
2008-10-31 13:25:00,0.58065,0.58065,0.5806,0.58065,59700000.0
2008-10-31 13:26:00,0.58065,0.58075,0.5806,0.5806,58000000.0
2008-10-31 13:27:00,0.5806,0.5808,0.5806,0.5808,31200000.0
2008-10-31 13:28:00,0.58075,0.58085,0.5806,0.5806,86400000.0
2008-10-31 13:29:00,0.58057,0.58057,0.58017,0.58028,30400000.0
2008-10-31 13:30:00,0.58065,0.58075,0.58065,0.58075,3600000.0
2008-10-31 13:31:00,0.5807,0.58155,0.5807,0.58155,12400000.0
2008-10-31 13:32:00,0.5814,0.5824,0.5814,0.5823,34400000.0
2008-10-31 13:33:00,0.5823,0.58295,0.58175,0.58265,29000000.0
2008-10-31 13:34:00,0.58255,0.5826,0.5817,0.58235,20200000.0
2008-10-31 13:35:00,0.58235,0.58295,0.5817,0.58175,65200000.0
2008-10-31 13:36:00,0.58123,0.58209,0.58123,0.58157,40000000.0
2008-10-31 13:37:00,0.58175,0.58175,0.58045,0.5812,40200000.0
2008-10-31 13:38:00,0.58115,0.58115,0.5808,0.58095,233399998.0
2008-10-31 13:39:00,0.5809,0.58105,0.5804,0.5805,78200000.0
2008-10-31 13:40:00,0.5805,0.5805,0.5794,0.57955,16800000.0
2008-10-31 13:41:00,0.5795,0.5795,0.57925,0.5793,7200000.0
2008-10-31 13:42:00,0.57925,0.5794,0.5792,0.5792,29600000.0
2008-10-31 13:43:00,0.57925,0.5797,0.57925,0.5797,4600000.0
2008-10-31 13:44:00,0.5798,0.5798,0.5797,0.5797,3400000.0
2008-10-31 13:45:00,0.5798,0.5798,0.5798,0.5798,4400000.0
2008-10-31 13:46:00,0.57985,0.58005,0.57985,0.58,51400000.0
2008-10-31 13:47:00,0.58,0.5818,0.5798,0.5798,42300000.0
2008-10-31 13:48:00,0.5798,0.5809,0.5798,0.58085,27000000.0
2008-10-31 13:49:00,0.5808,0.58135,0.5807,0.58115,36000000.0
2008-10-31 13:50:00,0.5811,0.5811,0.58035,0.58045,25700000.0
2008-10-31 13:51:00,0.5804,0.58075,0.57905,0.5802,142400000.0
2008-10-31 13:52:00,0.58025,0.58035,0.57995,0.58,15600000.0
2008-10-31 13:53:00,0.5799,0.5802,0.5797,0.5799,28400000.0
2008-10-31 13:54:00,0.57995,0.57995,0.5799,0.5799,2400000.0
2008-10-31 13:55:00,0.57995,0.58,0.57995,0.58,6000000.0
2008-10-31 13:56:00,0.58005,0.5802,0.58005,0.5801,16800000.0
2008-10-31 13:57:00,0.5801,0.5801,0.57965,0.57965,13200000.0
2008-10-31 13:58:00,0.57925,0.5794,0.57805,0.5788,110600000.0
2008-10-31 13:59:00,0.57885,0.58015,0.57845,0.58,72400000.0
2008-10-31 14:00:00,0.5801,0.58045,0.5795,0.5801,268999999.0
2008-10-31 14:01:00,0.5801,0.58045,0.5799,0.58045,127999999.0
2008-10-31 14:02:00,0.58045,0.5805,0.58,0.5802,69400000.0
2008-10-31 14:03:00,0.5802,0.58095,0.5802,0.58095,36000000.0
2008-10-31 14:04:00,0.58095,0.581,0.58095,0.58095,13400000.0
2008-10-31 14:05:00,0.581,0.58115,0.58095,0.5811,39400000.0
2008-10-31 14:06:00,0.5811,0.5811,0.5811,0.5811,6000000.0
2008-10-31 14:07:00,0.5811,0.5811,0.57985,0.57985,62200000.0
2008-10-31 14:08:00,0.57995,0.58005,0.5797,0.5797,24400000.0
2008-10-31 14:09:00,0.57985,0.5802,0.57965,0.5799,53700000.0
2008-10-31 14:10:00,0.57985,0.57985,0.57985,0.57985,1200000.0
2008-10-31 14:11:00,0.5798,0.5798,0.5798,0.5798,12300000.0
2008-10-31 14:12:00,0.5798,0.5798,0.5798,0.5798,13200000.0
2008-10-31 14:13:00,0.5794,0.5795,0.5791,0.5795,19200000.0
2008-10-31 14:14:00,0.5795,0.5795,0.5795,0.5795,2000000.0
2008-10-31 14:15:00,0.5795,0.57965,0.5795,0.5796,35200000.0
2008-10-31 14:16:00,0.5796,0.5798,0.5795,0.57965,88000000.0
2008-10-31 14:17:00,0.5795,0.5797,0.5791,0.5795,61000000.0
2008-10-31 14:18:00,0.57965,0.57965,0.57965,0.57965,1200000.0
2008-10-31 14:19:00,0.57975,0.57975,0.57945,0.57965,23400000.0
2008-10-31 14:20:00,0.57985,0.57985,0.5798,0.57985,3600000.0
2008-10-31 14:21:00,0.5799,0.5801,0.5799,0.58005,7200000.0
2008-10-31 14:22:00,0.5798,0.5825,0.57975,0.58145,130200000.0
2008-10-31 14:23:00,0.58165,0.58245,0.5811,0.5812,194400000.0
2008-10-31 14:24:00,0.58125,0.58175,0.5811,0.5814,556000000.0
2008-10-31 14:25:00,0.5816,0.582,0.58135,0.5816,78000000.0
2008-10-31 14:26:00,0.5816,0.58235,0.5816,0.5816,44200000.0
2008-10-31 14:27:00,0.5816,0.58235,0.5816,0.58215,40000000.0
2008-10-31 14:28:00,0.5821,0.5822,0.58195,0.5821,39200000.0
2008-10-31 14:29:00,0.5822,0.5822,0.5819,0.5819,24600000.0
2008-10-31 14:30:00,0.5819,0.58285,0.5819,0.5827,35200000.0
2008-10-31 14:31:00,0.5827,0.5827,0.5827,0.5827,34600000.0
2008-10-31 14:32:00,0.58285,0.58285,0.5826,0.5827,23600000.0
2008-10-31 14:33:00,0.5827,0.5827,0.5827,0.5827,4800000.0
2008-10-31 14:34:00,0.5827,0.5827,0.5818,0.5822,42300000.0
2008-10-31 14:35:00,0.5822,0.58265,0.5822,0.58265,22600000.0
2008-10-31 14:36:00,0.5825,0.5827,0.5817,0.5827,40000000.0
2008-10-31 14:37:00,0.58295,0.5831,0.58205,0.5829,20600000.0
2008-10-31 14:38:00,0.5829,0.5829,0.5829,0.5829,19000000.0
2008-10-31 14:39:00,0.5829,0.58385,0.5829,0.58355,71600000.0
2008-10-31 14:40:00,0.58355,0.58365,0.5835,0.5835,26000000.0
2008-10-31 14:41:00,0.5835,0.5835,0.58285,0.58285,5000000.0
2008-10-31 14:42:00,0.5828,0.5828,0.58165,0.58225,83800000.0
2008-10-31 14:43:00,0.5823,0.5824,0.5822,0.5824,21000000.0
2008-10-31 14:44:00,0.5824,0.5828,0.5823,0.5825,16800000.0
2008-10-31 14:45:00,0.5825,0.5825,0.5825,0.5825,57600000.0
2008-10-31 14:46:00,0.5825,0.58265,0.5823,0.5824,114400000.0
2008-10-31 14:47:00,0.5823,0.5828,0.58215,0.5825,87000000.0
2008-10-31 14:48:00,0.5825,0.5828,0.5824,0.5825,56800000.0
2008-10-31 14:49:00,0.5825,0.58255,0.5825,0.5825,25200000.0
2008-10-31 14:50:00,0.58255,0.5826,0.5825,0.5826,31000000.0
2008-10-31 14:51:00,0.5826,0.5826,0.5826,0.5826,8000000.0
2008-10-31 14:52:00,0.5826,0.5826,0.5826,0.5826,13000000.0
2008-10-31 14:53:00,0.5826,0.5826,0.5826,0.5826,25400000.0
2008-10-31 14:54:00,0.5826,0.5826,0.5826,0.5826,17600000.0
2008-10-31 14:55:00,0.5826,0.58285,0.5826,0.5828,37000000.0
2008-10-31 14:56:00,0.5828,0.5829,0.5828,0.5829,6800000.0
2008-10-31 14:57:00,0.58295,0.583,0.58285,0.58285,7200000.0
2008-10-31 14:58:00,0.5829,0.583,0.5828,0.5828,13000000.0
2008-10-31 14:59:00,0.5829,0.58355,0.5828,0.5835,39800000.0
2008-10-31 15:00:00,0.5835,0.58365,0.583,0.5831,37900000.0
2008-10-31 15:01:00,0.5831,0.5833,0.5824,0.58275,22600000.0
2008-10-31 15:02:00,0.5827,0.58285,0.58215,0.58215,51600000.0
2008-10-31 15:03:00,0.5823,0.58245,0.582,0.58215,44400000.0
2008-10-31 15:04:00,0.58215,0.5824,0.58215,0.58225,8000000.0
2008-10-31 15:05:00,0.58235,0.5825,0.58235,0.58235,5000000.0
2008-10-31 15:06:00,0.5822,0.58255,0.58215,0.5824,38600001.0
2008-10-31 15:07:00,0.58245,0.5829,0.5824,0.5827,11200000.0
2008-10-31 15:08:00,0.5827,0.5827,0.5827,0.5827,2000000.0
2008-10-31 15:09:00,0.5827,0.5827,0.5827,0.5827,8200000.0
2008-10-31 15:10:00,0.58275,0.58275,0.58275,0.58275,1200000.0
2008-10-31 15:11:00,0.58275,0.58275,0.5827,0.5827,15400000.0
2008-10-31 15:12:00,0.5827,0.5827,0.5827,0.5827,8000000.0
2008-10-31 15:13:00,0.5827,0.5827,0.5827,0.5827,2000000.0
2008-10-31 15:14:00,0.5827,0.5827,0.5827,0.5827,6000000.0
2008-10-31 15:15:00,0.5827,0.5827,0.5827,0.5827,4000000.0
2008-10-31 15:16:00,0.58285,0.58295,0.58285,0.5829,7400000.0
2008-10-31 15:17:00,0.5829,0.5829,0.5829,0.5829,2800000.0
2008-10-31 15:18:00,0.58268,0.58293,0.58262,0.58262,140800000.0
2008-10-31 15:19:00,0.58295,0.583,0.58295,0.58295,6400000.0
2008-10-31 15:20:00,0.58295,0.583,0.5822,0.5822,59000000.0
2008-10-31 15:21:00,0.5822,0.5826,0.5822,0.5825,67100000.0
2008-10-31 15:22:00,0.5825,0.583,0.5821,0.5824,48600000.0
2008-10-31 15:23:00,0.5824,0.58255,0.5824,0.5824,49000000.0
2008-10-31 15:24:00,0.5824,0.5824,0.5824,0.5824,4800000.0
2008-10-31 15:25:00,0.58245,0.58245,0.5824,0.58245,14000000.0
2008-10-31 15:26:00,0.5824,0.5827,0.5824,0.5827,26200000.0
2008-10-31 15:27:00,0.5827,0.5827,0.582,0.58215,33800000.0
2008-10-31 15:28:00,0.58215,0.58215,0.58215,0.58215,2000000.0
2008-10-31 15:29:00,0.58215,0.58215,0.5821,0.5821,7000000.0
2008-10-31 15:30:00,0.5821,0.5821,0.5821,0.5821,5000000.0
2008-10-31 15:31:00,0.5821,0.5821,0.5821,0.5821,6000000.0
2008-10-31 15:32:00,0.5821,0.5821,0.5821,0.5821,4000000.0
2008-10-31 15:33:00,0.5821,0.5821,0.5821,0.5821,1000000.0
2008-10-31 15:34:00,0.58215,0.58215,0.5821,0.58215,4600000.0
2008-10-31 15:35:00,0.5821,0.58225,0.5821,0.58215,22200000.0
2008-10-31 15:36:00,0.5822,0.58235,0.5821,0.58235,39200000.0
2008-10-31 15:37:00,0.58235,0.58235,0.5823,0.58235,27000000.0
2008-10-31 15:38:00,0.58235,0.5824,0.5821,0.5822,780799990.0
2008-10-31 15:39:00,0.5823,0.5824,0.5821,0.5821,520799991.0
2008-10-31 15:40:00,0.5821,0.5821,0.5817,0.58205,441599988.0
2008-10-31 15:41:00,0.5821,0.5824,0.5818,0.58235,57200000.0
2008-10-31 15:42:00,0.5824,0.5825,0.58235,0.5824,46100000.0
2008-10-31 15:43:00,0.58245,0.5825,0.58175,0.582,53800000.0
2008-10-31 15:44:00,0.5821,0.5821,0.5821,0.5821,2000000.0
2008-10-31 15:45:00,0.5821,0.5821,0.58155,0.58165,39400000.0
2008-10-31 15:46:00,0.58165,0.58165,0.58165,0.58165,3200000.0
2008-10-31 15:47:00,0.58165,0.58165,0.58165,0.58165,12800000.0
2008-10-31 15:48:00,0.58165,0.5817,0.58155,0.5817,50000000.0
2008-10-31 15:49:00,0.5817,0.5817,0.58115,0.5817,62200000.0
2008-10-31 15:50:00,0.5817,0.5817,0.5817,0.5817,12000000.0
2008-10-31 15:51:00,0.5817,0.58205,0.5817,0.582,95500000.0
2008-10-31 15:52:00,0.582,0.582,0.581,0.5814,221700000.0
2008-10-31 15:53:00,0.5813,0.58175,0.58115,0.58165,193000000.0
2008-10-31 15:54:00,0.5818,0.58205,0.5807,0.58075,163100000.0
2008-10-31 15:55:00,0.58085,0.5814,0.58065,0.5814,45000000.0
2008-10-31 15:56:00,0.5814,0.5819,0.5814,0.5819,48600000.0
2008-10-31 15:57:00,0.582,0.5823,0.582,0.58215,37600000.0
2008-10-31 15:58:00,0.58215,0.5822,0.58215,0.58215,34600000.0
2008-10-31 15:59:00,0.58215,0.58375,0.58215,0.5836,138700000.0
2008-10-31 16:00:00,0.58365,0.584,0.58265,0.583,88800000.0
2008-10-31 16:01:00,0.583,0.58405,0.58235,0.58305,112800000.0
2008-10-31 16:02:00,0.583,0.5831,0.5824,0.58255,118000000.0
2008-10-31 16:03:00,0.5827,0.5844,0.5827,0.58395,171200000.0
2008-10-31 16:04:00,0.5841,0.58455,0.5835,0.5838,102800000.0
2008-10-31 16:05:00,0.5837,0.5837,0.58315,0.5832,20400000.0
2008-10-31 16:06:00,0.58315,0.58325,0.58295,0.583,48600000.0
2008-10-31 16:07:00,0.583,0.583,0.58255,0.58255,20800000.0
2008-10-31 16:08:00,0.5826,0.5828,0.5826,0.5828,77400000.0
2008-10-31 16:09:00,0.58275,0.5831,0.5827,0.5829,79400000.0
2008-10-31 16:10:00,0.5829,0.58305,0.58285,0.58305,15600000.0
2008-10-31 16:11:00,0.58325,0.58335,0.58295,0.58315,23200000.0
2008-10-31 16:12:00,0.5831,0.5831,0.583,0.583,12200000.0
2008-10-31 16:13:00,0.583,0.583,0.583,0.583,10000000.0
2008-10-31 16:14:00,0.583,0.583,0.583,0.583,7000000.0
2008-10-31 16:15:00,0.583,0.583,0.583,0.583,8000000.0
2008-10-31 16:16:00,0.583,0.583,0.583,0.583,14000000.0
2008-10-31 16:17:00,0.583,0.583,0.58205,0.5823,29200000.0
2008-10-31 16:18:00,0.5823,0.5823,0.5823,0.5823,1200000.0
2008-10-31 16:19:00,0.5823,0.5824,0.58225,0.5824,10800000.0
2008-10-31 16:20:00,0.5824,0.5825,0.5824,0.5825,51800000.0
2008-10-31 16:21:00,0.58245,0.58245,0.5824,0.58245,43700000.0
2008-10-31 16:22:00,0.5825,0.5825,0.5824,0.5824,24100000.0
2008-10-31 16:23:00,0.5822,0.5822,0.5821,0.5822,39600000.0
2008-10-31 16:24:00,0.5821,0.5822,0.5821,0.5822,18000000.0
2008-10-31 16:25:00,0.5822,0.5822,0.58145,0.5816,42400000.0
2008-10-31 16:26:00,0.5816,0.5816,0.5796,0.58055,267899999.0
2008-10-31 16:27:00,0.5807,0.58105,0.5803,0.5807,213000000.0
2008-10-31 16:28:00,0.58065,0.58185,0.58065,0.58185,88200000.0
2008-10-31 16:29:00,0.5819,0.58245,0.5818,0.5824,141200000.0
2008-10-31 16:30:00,0.58235,0.5834,0.58185,0.5832,57000000.0
2008-10-31 16:31:00,0.5832,0.5835,0.58235,0.58265,88000000.0
2008-10-31 16:32:00,0.5825,0.58335,0.5825,0.58305,123200000.0
2008-10-31 16:33:00,0.58305,0.58355,0.58295,0.58325,59200000.0
2008-10-31 16:34:00,0.5833,0.5835,0.5825,0.5825,73800000.0
2008-10-31 16:35:00,0.5825,0.5825,0.5815,0.5815,40200001.0
2008-10-31 16:36:00,0.58155,0.58165,0.58065,0.58075,29000000.0
2008-10-31 16:37:00,0.58095,0.58165,0.5809,0.58135,95400000.0
2008-10-31 16:38:00,0.5814,0.58165,0.58125,0.58165,20800000.0
2008-10-31 16:39:00,0.5817,0.5817,0.58135,0.5816,18800000.0
2008-10-31 16:40:00,0.5818,0.5819,0.5818,0.5819,34000000.0
2008-10-31 16:41:00,0.5819,0.5819,0.5819,0.5819,10400000.0
2008-10-31 16:42:00,0.5819,0.58195,0.5819,0.58195,4000000.0
2008-10-31 16:43:00,0.5819,0.58245,0.5819,0.58245,38200000.0
2008-10-31 16:44:00,0.58245,0.58265,0.5824,0.58265,72000000.0
2008-10-31 16:45:00,0.5827,0.5828,0.5827,0.5827,30200000.0
2008-10-31 16:46:00,0.5827,0.5827,0.5827,0.5827,15600000.0
2008-10-31 16:47:00,0.5827,0.5828,0.5827,0.58275,45200000.0
2008-10-31 16:48:00,0.5827,0.58305,0.5827,0.58305,31200000.0
2008-10-31 16:49:00,0.5832,0.5833,0.5832,0.58325,25300000.0
2008-10-31 16:50:00,0.5832,0.5832,0.5831,0.5831,21500000.0
2008-10-31 16:51:00,0.5831,0.5831,0.5831,0.5831,20000000.0
2008-10-31 16:52:00,0.5831,0.5831,0.5831,0.5831,4200000.0
2008-10-31 16:53:00,0.5831,0.5842,0.5831,0.58375,52600000.0
2008-10-31 16:54:00,0.5838,0.5848,0.5837,0.5842,93000000.0
2008-10-31 16:55:00,0.58415,0.58435,0.58355,0.58365,124400000.0
2008-10-31 16:56:00,0.58365,0.5842,0.58355,0.5842,28400000.0
2008-10-31 16:57:00,0.58415,0.5849,0.58415,0.5845,66200000.0
2008-10-31 16:58:00,0.58445,0.58445,0.5841,0.5841,30600000.0
2008-10-31 16:59:00,0.5841,0.5858,0.58355,0.58575,141200000.0
2008-10-31 17:00:00,0.58585,0.58585,0.5843,0.58435,81400000.0
2008-10-31 17:01:00,0.5843,0.58435,0.5842,0.58425,18000000.0
2008-10-31 17:02:00,0.5842,0.58465,0.58415,0.5845,28400000.0
2008-10-31 17:03:00,0.5845,0.58485,0.58435,0.58475,41000000.0
2008-10-31 17:04:00,0.5848,0.5851,0.58465,0.585,36700000.0
2008-10-31 17:05:00,0.58495,0.5853,0.5849,0.5851,44400000.0
2008-10-31 17:06:00,0.5851,0.5851,0.5836,0.5836,38900000.0
2008-10-31 17:07:00,0.5839,0.58395,0.5832,0.5832,79200000.0
2008-10-31 17:08:00,0.5833,0.58435,0.5833,0.58415,58600000.0
2008-10-31 17:09:00,0.58435,0.58465,0.58435,0.58445,34400000.0
2008-10-31 17:10:00,0.58445,0.58445,0.58425,0.58425,3200000.0
2008-10-31 17:11:00,0.5844,0.5846,0.5844,0.58455,49400000.0
2008-10-31 17:12:00,0.58475,0.58475,0.5844,0.5845,81400000.0
2008-10-31 17:13:00,0.5845,0.58465,0.5839,0.58465,50200000.0
2008-10-31 17:14:00,0.5847,0.58505,0.5847,0.58485,42300000.0
2008-10-31 17:15:00,0.5849,0.5852,0.5848,0.58505,49300000.0
2008-10-31 17:16:00,0.585,0.5851,0.5849,0.58495,25600000.0
2008-10-31 17:17:00,0.585,0.5867,0.585,0.5866,94800000.0
2008-10-31 17:18:00,0.5867,0.5868,0.58335,0.58535,201400000.0
2008-10-31 17:19:00,0.5854,0.5857,0.5848,0.5853,167000000.0
2008-10-31 17:20:00,0.58515,0.58625,0.58485,0.58575,182000000.0
2008-10-31 17:21:00,0.58595,0.5862,0.5854,0.58575,177800000.0
2008-10-31 17:22:00,0.58585,0.5865,0.5856,0.58625,218400000.0
2008-10-31 17:23:00,0.5863,0.5865,0.5857,0.5864,36400000.0
2008-10-31 17:24:00,0.5867,0.5867,0.5859,0.5863,125399997.0
2008-10-31 17:25:00,0.5861,0.587,0.5828,0.58335,162600001.0
2008-10-31 17:26:00,0.5835,0.5855,0.5835,0.5854,210399997.0
2008-10-31 17:27:00,0.5854,0.58555,0.5837,0.58385,82600000.0
2008-10-31 17:28:00,0.584,0.584,0.5826,0.5831,29200000.0
2008-10-31 17:29:00,0.58315,0.5848,0.5831,0.58395,69400000.0
2008-10-31 17:30:00,0.58395,0.58505,0.58395,0.58495,41200000.0
2008-10-31 17:31:00,0.58485,0.5849,0.5846,0.5846,163800000.0
2008-10-31 17:32:00,0.5846,0.5846,0.5846,0.5846,57600000.0
2008-10-31 17:33:00,0.5846,0.5846,0.58385,0.58445,335100000.0
2008-10-31 17:34:00,0.5846,0.58505,0.58445,0.58495,102800000.0
2008-10-31 17:35:00,0.585,0.58505,0.58475,0.58505,56400000.0
2008-10-31 17:36:00,0.58505,0.58505,0.5849,0.58495,33000000.0
2008-10-31 17:37:00,0.5851,0.5853,0.5844,0.5844,71000000.0
2008-10-31 17:38:00,0.5845,0.58485,0.5845,0.58475,30000000.0
2008-10-31 17:39:00,0.5848,0.5848,0.58475,0.58475,2400000.0
2008-10-31 17:40:00,0.5848,0.58505,0.58395,0.58395,32900000.0
2008-10-31 17:41:00,0.584,0.5844,0.584,0.58425,54400000.0
2008-10-31 17:42:00,0.58425,0.58425,0.583,0.5831,199199995.0
2008-10-31 17:43:00,0.5825,0.58465,0.58245,0.58465,37800000.0
2008-10-31 17:44:00,0.5846,0.5855,0.5841,0.5842,82200000.0
2008-10-31 17:45:00,0.5842,0.5842,0.5832,0.5836,176600000.0
2008-10-31 17:46:00,0.5836,0.5837,0.583,0.58305,214200001.0
2008-10-31 17:47:00,0.5831,0.58355,0.5831,0.5833,34800000.0
2008-10-31 17:48:00,0.58345,0.58375,0.5833,0.58375,52400000.0
2008-10-31 17:49:00,0.58365,0.5851,0.5836,0.5845,116600000.0
2008-10-31 17:50:00,0.5846,0.5846,0.5831,0.5831,170400000.0
2008-10-31 17:51:00,0.5831,0.58365,0.58285,0.58365,80900000.0
2008-10-31 17:52:00,0.58365,0.58575,0.58365,0.5851,103700000.0
2008-10-31 17:53:00,0.58525,0.58545,0.5842,0.58435,43600000.0
2008-10-31 17:54:00,0.58435,0.585,0.58415,0.58425,29600000.0
2008-10-31 17:55:00,0.58385,0.58445,0.58385,0.58435,22200000.0
2008-10-31 17:56:00,0.58425,0.58425,0.58255,0.5826,45700000.0
2008-10-31 17:57:00,0.5826,0.5832,0.5825,0.5829,29800000.0
2008-10-31 17:58:00,0.5828,0.58305,0.58175,0.58185,102399999.0
2008-10-31 17:59:00,0.58185,0.5819,0.5803,0.5805,180300000.0
2008-10-31 18:00:00,0.58045,0.58065,0.5786,0.58065,176900000.0
2008-10-31 18:01:00,0.58155,0.583,0.5806,0.583,53300000.0
2008-10-31 18:02:00,0.58305,0.58325,0.5817,0.5822,59800000.0
2008-10-31 18:03:00,0.58225,0.5823,0.58105,0.5815,50799999.0
2008-10-31 18:04:00,0.58155,0.5822,0.5815,0.5822,39400000.0
2008-10-31 18:05:00,0.58225,0.5824,0.5815,0.58205,59700000.0
2008-10-31 18:06:00,0.5821,0.5827,0.5821,0.5826,26400000.0
2008-10-31 18:07:00,0.5826,0.5826,0.58225,0.5823,20400000.0
2008-10-31 18:08:00,0.58235,0.583,0.58235,0.5828,26400000.0
2008-10-31 18:09:00,0.58275,0.58275,0.58235,0.58235,17800000.0
2008-10-31 18:10:00,0.5822,0.5822,0.5804,0.58085,64800002.0
2008-10-31 18:11:00,0.581,0.5814,0.581,0.5811,80000000.0
2008-10-31 18:12:00,0.5811,0.5819,0.5811,0.5813,37500000.0
2008-10-31 18:13:00,0.5814,0.58195,0.5813,0.5813,9800000.0
2008-10-31 18:14:00,0.58145,0.5816,0.58145,0.5816,2400000.0
2008-10-31 18:15:00,0.58155,0.5816,0.58065,0.5808,34600000.0
2008-10-31 18:16:00,0.5808,0.58115,0.58025,0.5804,34300000.0
2008-10-31 18:17:00,0.58065,0.581,0.57925,0.57935,74900000.0
2008-10-31 18:18:00,0.57925,0.5798,0.57905,0.5794,38200000.0
2008-10-31 18:19:00,0.57955,0.5801,0.5793,0.57985,37500000.0
2008-10-31 18:20:00,0.57995,0.58175,0.57995,0.58155,82300000.0
2008-10-31 18:21:00,0.5817,0.5817,0.58075,0.581,43200000.0
2008-10-31 18:22:00,0.581,0.5815,0.581,0.58125,41600000.0
2008-10-31 18:23:00,0.5815,0.5817,0.58125,0.58155,18000000.0
2008-10-31 18:24:00,0.58155,0.5817,0.58145,0.5816,12400000.0
2008-10-31 18:25:00,0.58145,0.58175,0.58145,0.58175,8200000.0
2008-10-31 18:26:00,0.58155,0.58175,0.58155,0.5816,33000000.0
2008-10-31 18:27:00,0.58155,0.5835,0.58155,0.58165,90000000.0
2008-10-31 18:28:00,0.58165,0.5828,0.58165,0.58245,59700000.0
2008-10-31 18:29:00,0.5824,0.5831,0.5824,0.5829,9000000.0
2008-10-31 18:30:00,0.583,0.583,0.5822,0.5829,32000000.0
2008-10-31 18:31:00,0.5828,0.58445,0.5828,0.58365,53100000.0
2008-10-31 18:32:00,0.58395,0.585,0.5839,0.58485,64200000.0
2008-10-31 18:33:00,0.585,0.585,0.58385,0.58455,186800000.0
2008-10-31 18:34:00,0.5846,0.58475,0.5836,0.58375,58200000.0
2008-10-31 18:35:00,0.58375,0.5846,0.5831,0.584,101600000.0
2008-10-31 18:36:00,0.584,0.58455,0.58325,0.5842,333600002.0
2008-10-31 18:37:00,0.58405,0.58425,0.5837,0.5837,65300000.0
2008-10-31 18:38:00,0.58365,0.58365,0.5836,0.5836,28800000.0
2008-10-31 18:39:00,0.5836,0.5836,0.58305,0.58315,51900000.0
2008-10-31 18:40:00,0.58315,0.58315,0.58175,0.58225,43100000.0
2008-10-31 18:41:00,0.5824,0.5824,0.5814,0.5817,179600000.0
2008-10-31 18:42:00,0.5817,0.58195,0.58135,0.58185,31100000.0
2008-10-31 18:43:00,0.58185,0.58185,0.58065,0.5813,103200000.0
2008-10-31 18:44:00,0.5814,0.58205,0.58125,0.58205,52600000.0
2008-10-31 18:45:00,0.582,0.582,0.5816,0.5818,26200000.0
2008-10-31 18:46:00,0.58178,0.58196,0.58146,0.58171,83800000.0
2008-10-31 18:47:00,0.5819,0.5828,0.5818,0.5828,63400000.0
2008-10-31 18:48:00,0.5828,0.58285,0.5823,0.5823,70200001.0
2008-10-31 18:49:00,0.5825,0.5825,0.5807,0.5808,54700000.0
2008-10-31 18:50:00,0.5809,0.58175,0.5809,0.5816,34400000.0
2008-10-31 18:51:00,0.58155,0.58165,0.5813,0.5813,49400000.0
2008-10-31 18:52:00,0.5815,0.5817,0.5812,0.5817,49800000.0
2008-10-31 18:53:00,0.58175,0.58205,0.58125,0.58185,39200000.0
2008-10-31 18:54:00,0.58185,0.58185,0.5813,0.5814,17800000.0
2008-10-31 18:55:00,0.58145,0.5815,0.5813,0.5813,20600000.0
2008-10-31 18:56:00,0.58165,0.58185,0.58125,0.5813,42400000.0
2008-10-31 18:57:00,0.5814,0.58175,0.5814,0.58155,73300000.0
2008-10-31 18:58:00,0.5815,0.5815,0.58145,0.5815,13200000.0
2008-10-31 18:59:00,0.58145,0.58145,0.58145,0.58145,10700000.0
2008-10-31 19:00:00,0.58145,0.58175,0.58135,0.58175,39600000.0
2008-10-31 19:01:00,0.582,0.582,0.582,0.582,1000000.0
2008-10-31 19:02:00,0.5821,0.58265,0.582,0.58255,36800000.0
2008-10-31 19:03:00,0.5826,0.5832,0.5825,0.5826,10800000.0
2008-10-31 19:04:00,0.5825,0.5825,0.58245,0.58245,14000000.0
2008-10-31 19:05:00,0.5826,0.5828,0.5826,0.58275,3000000.0
2008-10-31 19:06:00,0.58213,0.58256,0.58174,0.58174,23400000.0
2008-10-31 19:07:00,0.58265,0.5836,0.58265,0.58325,32000000.0
2008-10-31 19:08:00,0.58365,0.58445,0.58365,0.58445,49500000.0
2008-10-31 19:09:00,0.58445,0.58445,0.58445,0.58445,8700000.0
2008-10-31 19:10:00,0.5845,0.5847,0.58435,0.58465,13900000.0
2008-10-31 19:11:00,0.58465,0.58465,0.58465,0.58465,1000000.0
2008-10-31 19:12:00,0.58421,0.58421,0.58403,0.58411,6600000.0
2008-10-31 19:13:00,0.58465,0.58465,0.58445,0.58465,15400000.0
2008-10-31 19:14:00,0.58455,0.58455,0.58455,0.58455,2000000.0
2008-10-31 19:15:00,0.58465,0.58465,0.584,0.58425,54300000.0
2008-10-31 19:16:00,0.58425,0.58445,0.58415,0.58445,22900000.0
2008-10-31 19:17:00,0.58404,0.58408,0.58356,0.58401,16400000.0
2008-10-31 19:18:00,0.5845,0.5845,0.5844,0.58445,15300000.0
2008-10-31 19:19:00,0.58465,0.58465,0.58465,0.58465,3000000.0
2008-10-31 19:20:00,0.58465,0.5848,0.58465,0.5848,12600000.0
2008-10-31 19:21:00,0.58475,0.58475,0.58455,0.58455,11300000.0
2008-10-31 19:22:00,0.58465,0.58495,0.58465,0.58495,3000000.0
2008-10-31 19:23:00,0.5849,0.5853,0.58465,0.5853,15600000.0
2008-10-31 19:24:00,0.58545,0.5866,0.58545,0.5866,24000000.0
2008-10-31 19:25:00,0.5864,0.5868,0.584,0.58445,99800000.0
2008-10-31 19:26:00,0.5846,0.5857,0.58455,0.58555,18600000.0
2008-10-31 19:27:00,0.5855,0.5855,0.5844,0.5847,18400000.0
2008-10-31 19:28:00,0.5846,0.58475,0.5846,0.5847,6000000.0
2008-10-31 19:29:00,0.5846,0.5857,0.5846,0.5856,44400000.0
2008-10-31 19:30:00,0.58545,0.58575,0.58535,0.5856,24600000.0
2008-10-31 19:31:00,0.58517,0.58577,0.58513,0.58542,41000000.0
2008-10-31 19:32:00,0.58565,0.58565,0.58565,0.58565,1200000.0
2008-10-31 19:33:00,0.5859,0.5859,0.5859,0.5859,1200000.0
2008-10-31 19:34:00,0.5859,0.58635,0.5858,0.58635,19200000.0
2008-10-31 19:35:00,0.58645,0.58685,0.58635,0.58685,16600000.0
2008-10-31 19:36:00,0.58685,0.58685,0.5855,0.5856,23400000.0
2008-10-31 19:37:00,0.58565,0.5861,0.5855,0.58575,18800000.0
2008-10-31 19:38:00,0.58585,0.5861,0.58575,0.58595,123900000.0
2008-10-31 19:39:00,0.58585,0.5861,0.58575,0.58605,24400000.0
2008-10-31 19:40:00,0.5861,0.5863,0.5857,0.5857,60500000.0
2008-10-31 19:41:00,0.5857,0.58585,0.5857,0.5857,23200000.0
2008-10-31 19:42:00,0.5857,0.58595,0.5857,0.58595,7000000.0
2008-10-31 19:43:00,0.58585,0.58585,0.58575,0.58575,7800000.0
2008-10-31 19:44:00,0.58539,0.58551,0.58514,0.58533,47400000.0
2008-10-31 19:45:00,0.58532,0.58542,0.58519,0.58534,18200000.0
2008-10-31 19:46:00,0.58575,0.58575,0.5856,0.58575,7200000.0
2008-10-31 19:47:00,0.586,0.58605,0.5856,0.5856,27600000.0
2008-10-31 19:48:00,0.5856,0.5856,0.5856,0.5856,5400000.0
2008-10-31 19:49:00,0.5856,0.5856,0.5856,0.5856,1800000.0
2008-10-31 19:50:00,0.5856,0.5856,0.5856,0.5856,1800000.0
2008-10-31 19:51:00,0.5856,0.5856,0.5855,0.5855,21600000.0
2008-10-31 19:52:00,0.5855,0.5855,0.5842,0.5842,23400000.0
2008-10-31 19:53:00,0.5841,0.58465,0.5838,0.5838,33600000.0
2008-10-31 19:54:00,0.58395,0.58395,0.5825,0.5825,155400000.0
2008-10-31 19:55:00,0.5826,0.5828,0.5825,0.5828,10800000.0
2008-10-31 19:56:00,0.5829,0.58425,0.5829,0.58425,13200000.0
2008-10-31 19:57:00,0.5842,0.5842,0.58315,0.58315,33600000.0
2008-10-31 19:58:00,0.5835,0.58385,0.5835,0.58365,11400000.0
2008-10-31 19:59:00,0.5836,0.58385,0.5836,0.58365,21000000.0
2008-10-31 20:00:00,0.58355,0.58355,0.58345,0.58345,2400000.0
2008-10-31 20:01:00,0.58315,0.58315,0.58315,0.58315,1200000.0
2008-10-31 20:02:00,0.583,0.58345,0.5828,0.58325,29500000.0
2008-10-31 20:03:00,0.5832,0.5832,0.5829,0.58295,14200000.0
2008-10-31 20:04:00,0.58285,0.58285,0.58285,0.58285,1200000.0
2008-10-31 20:05:00,0.5828,0.5828,0.5828,0.5828,1200000.0
2008-10-31 20:06:00,0.58305,0.58305,0.58285,0.58285,8800000.0
2008-10-31 20:07:00,0.58295,0.58375,0.58295,0.58375,19200000.0
2008-10-31 20:08:00,0.58375,0.58375,0.58355,0.58355,32800000.0
2008-10-31 20:09:00,0.58273,0.58309,0.58273,0.58284,105000000.0
2008-10-31 20:10:00,0.583,0.58305,0.5829,0.58305,11200000.0
2008-10-31 20:11:00,0.58305,0.5831,0.58165,0.58165,133400000.0
2008-10-31 20:12:00,0.5818,0.582,0.58105,0.58195,44300000.0
2008-10-31 20:13:00,0.58195,0.58195,0.58105,0.5812,34600000.0
2008-10-31 20:14:00,0.58175,0.5831,0.58175,0.5831,185600000.0
2008-10-31 20:15:00,0.5831,0.58335,0.5816,0.58295,100300000.0
2008-10-31 20:16:00,0.583,0.5836,0.5808,0.58085,74300000.0
2008-10-31 20:17:00,0.58095,0.58095,0.58095,0.58095,2400000.0
2008-10-31 20:18:00,0.5809,0.5809,0.5809,0.5809,1200000.0
2008-10-31 20:19:00,0.58115,0.5815,0.58115,0.5815,6000000.0
2008-10-31 20:20:00,0.5814,0.58155,0.5814,0.58155,2000000.0
2008-10-31 20:21:00,0.58113,0.5813,0.58111,0.5812,9800000.0
2008-10-31 20:22:00,0.5817,0.58225,0.5817,0.5822,23300000.0
2008-10-31 20:23:00,0.58225,0.58225,0.5822,0.5822,2400000.0
2008-10-31 20:24:00,0.58169,0.58192,0.58169,0.58172,7600000.0
2008-10-31 20:25:00,0.58184,0.58184,0.5817,0.58178,10200000.0
2008-10-31 20:26:00,0.58183,0.5822,0.58183,0.58194,54600000.0
2008-10-31 20:27:00,0.58235,0.5833,0.58235,0.583,64200000.0
2008-10-31 20:28:00,0.5831,0.58325,0.58275,0.5832,114400000.0
2008-10-31 20:29:00,0.58315,0.5846,0.5823,0.58245,131800000.0
2008-10-31 20:30:00,0.5827,0.5835,0.5827,0.58335,18400000.0
2008-10-31 20:31:00,0.5832,0.5832,0.5826,0.5826,32999999.0
2008-10-31 20:32:00,0.58255,0.58265,0.58175,0.5825,348200000.0
2008-10-31 20:33:00,0.5825,0.58335,0.58245,0.58255,77300000.0
2008-10-31 20:34:00,0.5828,0.5835,0.5827,0.5835,9200000.0
2008-10-31 20:35:00,0.58365,0.58365,0.5834,0.5834,9000000.0
2008-10-31 20:36:00,0.58375,0.58375,0.58375,0.58375,3200000.0
2008-10-31 20:37:00,0.58405,0.5841,0.58405,0.5841,3600000.0
2008-10-31 20:38:00,0.58425,0.5844,0.58415,0.5842,16400000.0
2008-10-31 20:39:00,0.584,0.58405,0.58325,0.58405,183600000.0
2008-10-31 20:40:00,0.58435,0.58445,0.58435,0.58445,2400000.0
2008-10-31 20:41:00,0.5844,0.58465,0.58435,0.5846,15400000.0
2008-10-31 20:42:00,0.58419,0.58448,0.58413,0.58446,14200000.0
2008-10-31 20:43:00,0.58465,0.58665,0.58355,0.585,111700000.0
2008-10-31 20:44:00,0.5849,0.585,0.5845,0.585,22000000.0
2008-10-31 20:45:00,0.585,0.585,0.58465,0.5847,11200000.0
2008-10-31 20:46:00,0.58433,0.58452,0.58422,0.58422,11400000.0
2008-10-31 20:47:00,0.58475,0.5848,0.58475,0.5848,2400000.0
2008-10-31 20:48:00,0.5849,0.5849,0.58465,0.58465,6000000.0
2008-10-31 20:49:00,0.5847,0.5847,0.5847,0.5847,1200000.0
2008-10-31 20:50:00,0.5846,0.5846,0.5846,0.5846,9400000.0
2008-10-31 20:51:00,0.58465,0.58475,0.58465,0.58475,4800000.0
2008-10-31 20:52:00,0.5848,0.5848,0.5848,0.5848,1000000.0
2008-10-31 20:53:00,0.5848,0.5848,0.5846,0.5846,4600000.0
2008-10-31 20:54:00,0.58408,0.58436,0.58406,0.58436,8000000.0
2008-10-31 20:55:00,0.58425,0.58425,0.5835,0.58393,6200000.0
2008-10-31 20:56:00,0.5846,0.5846,0.5846,0.5846,3600000.0
2008-10-31 20:57:00,0.58465,0.5848,0.58465,0.58475,12600000.0
2008-10-31 20:58:00,0.5846,0.58495,0.5845,0.58495,15800000.0
2008-10-31 20:59:00,0.585,0.5854,0.585,0.58525,46200000.0
2008-10-31 21:00:00,0.5852,0.5853,0.5852,0.5853,8400000.0
2008-10-31 21:01:00,0.58525,0.58525,0.5851,0.5851,49200000.0
2008-10-31 21:02:00,0.5851,0.5854,0.5851,0.5854,14600000.0
2008-10-31 21:03:00,0.58545,0.5857,0.58545,0.5855,18200000.0
2008-10-31 21:04:00,0.5855,0.5859,0.5855,0.5857,12400000.0
2008-10-31 21:05:00,0.58585,0.5859,0.5841,0.5841,17800000.0
2008-10-31 21:06:00,0.58385,0.5848,0.5838,0.5848,69400000.0
2008-10-31 21:07:00,0.5846,0.5847,0.58445,0.5845,18000000.0
2008-10-31 21:08:00,0.5846,0.5847,0.583,0.5835,99800000.0
2008-10-31 21:09:00,0.5837,0.5845,0.5835,0.5837,97400000.0
2008-10-31 21:10:00,0.5837,0.58425,0.5837,0.5841,15000000.0
2008-10-31 21:11:00,0.58425,0.58425,0.58425,0.58425,2400000.0
2008-10-31 21:12:00,0.58425,0.58425,0.5838,0.5841,17800000.0
2008-10-31 21:13:00,0.584,0.5841,0.58355,0.584,46600001.0
2008-10-31 21:14:00,0.5839,0.5839,0.58375,0.58382,12800000.0
2008-10-31 21:15:00,0.5839,0.5839,0.5839,0.5839,3000000.0
2008-10-31 21:16:00,0.5839,0.5839,0.58365,0.58365,12000000.0
2008-10-31 21:17:00,0.5837,0.5837,0.5836,0.5837,30000000.0
2008-10-31 21:18:00,0.5836,0.5836,0.5832,0.5836,84600000.0
2008-10-31 21:19:00,0.58385,0.5841,0.58385,0.58385,3400000.0
2008-10-31 21:20:00,0.58413,0.58428,0.58384,0.58387,27900000.0
2008-10-31 21:21:00,0.5841,0.5841,0.58395,0.58395,3200000.0
2008-10-31 21:22:00,0.58367,0.58376,0.58321,0.58361,86000000.0
2008-10-31 21:23:00,0.58375,0.58375,0.5834,0.5834,44999999.0
2008-10-31 21:24:00,0.5835,0.5845,0.5835,0.5842,32800000.0
2008-10-31 21:25:00,0.58425,0.5844,0.584,0.58425,39200000.0
2008-10-31 21:26:00,0.5842,0.5842,0.58405,0.58405,6800000.0
2008-10-31 21:27:00,0.584,0.584,0.58385,0.58385,2400000.0
2008-10-31 21:28:00,0.584,0.58405,0.5839,0.58395,9000000.0
2008-10-31 21:29:00,0.58385,0.58385,0.5838,0.5838,9600000.0
2008-10-31 21:30:00,0.5838,0.58405,0.5838,0.58405,63600000.0
2008-10-31 21:31:00,0.58415,0.5842,0.58415,0.5842,2400000.0
2008-10-31 21:32:00,0.58415,0.58415,0.5841,0.5841,4800000.0
2008-10-31 21:33:00,0.58405,0.58455,0.58405,0.5844,13600000.0
2008-10-31 21:34:00,0.58408,0.58419,0.584,0.5841,17400000.0
2008-10-31 21:35:00,0.58414,0.58421,0.58384,0.58396,20400000.0
2008-10-31 21:36:00,0.58393,0.58414,0.58357,0.58381,51800000.0
2008-10-31 21:37:00,0.5845,0.5845,0.5845,0.5845,4800000.0
2008-10-31 21:38:00,0.58343,0.58383,0.58343,0.58374,6400000.0
2008-10-31 21:39:00,0.5834,0.584,0.5833,0.584,25200000.0
2008-10-31 21:40:00,0.58415,0.58415,0.58415,0.58415,1200000.0
2008-10-31 21:41:00,0.58415,0.58415,0.58415,0.58415,1200000.0
2008-10-31 21:42:00,0.584,0.58415,0.58395,0.58405,6800000.0
2008-10-31 21:43:00,0.58395,0.58395,0.5834,0.5834,10000000.0
2008-10-31 21:44:00,0.58355,0.58375,0.58355,0.58375,6000000.0
2008-10-31 21:45:00,0.58375,0.58375,0.5834,0.58345,3600000.0
2008-10-31 21:46:00,0.58345,0.58345,0.5833,0.58345,18000000.0
2008-10-31 21:47:00,0.5835,0.5836,0.5835,0.5836,3600000.0
2008-10-31 21:48:00,0.5836,0.5836,0.58335,0.58335,3600000.0
2008-10-31 21:49:00,0.5834,0.5834,0.5833,0.5833,29000000.0
2008-10-31 21:50:00,0.5833,0.58335,0.5833,0.5833,12600000.0
2008-10-31 21:51:00,0.58295,0.58318,0.58259,0.58318,14600000.0
2008-10-31 21:52:00,0.5833,0.5833,0.5833,0.5833,2400000.0
2008-10-31 21:53:00,0.5833,0.5833,0.5833,0.5833,2800000.0
2008-10-31 21:54:00,0.5832,0.5832,0.5829,0.5829,11600000.0
2008-10-31 21:55:00,0.5829,0.5829,0.57955,0.5806,163800000.0
2008-10-31 21:56:00,0.5808,0.58155,0.5805,0.5811,61800000.0
2008-10-31 21:57:00,0.58065,0.5819,0.58065,0.5819,7600000.0
2008-10-31 21:58:00,0.58195,0.582,0.58195,0.582,2400000.0
2008-10-31 21:59:00,0.58178,0.58196,0.58161,0.5817,54000000.0
2008-10-31 22:00:00,0.58225,0.5832,0.58225,0.5832,11400000.0
2008-10-31 22:01:00,0.5832,0.5832,0.5828,0.58305,13200000.0
2008-10-31 22:02:00,0.58265,0.5827,0.5825,0.5827,8600000.0
2008-10-31 22:03:00,0.5829,0.58305,0.5827,0.58275,16400000.0
2008-10-31 22:04:00,0.5826,0.58265,0.58185,0.58195,37600000.0
2008-10-31 22:05:00,0.58195,0.5823,0.58195,0.5823,19200000.0
2008-10-31 22:06:00,0.58275,0.5831,0.58205,0.5831,89400000.0
2008-10-31 22:07:00,0.5831,0.5833,0.5831,0.5833,43000000.0
2008-10-31 22:08:00,0.5833,0.58335,0.58275,0.5833,72200000.0
2008-10-31 22:09:00,0.58335,0.58445,0.5833,0.584,52100000.0
2008-10-31 22:10:00,0.5841,0.5843,0.58315,0.5833,119000000.0
2008-10-31 22:11:00,0.58355,0.584,0.58355,0.5839,58800000.0
2008-10-31 22:12:00,0.5839,0.5839,0.5832,0.5833,111000000.0
2008-10-31 22:13:00,0.5837,0.58385,0.5835,0.5836,34000000.0
2008-10-31 22:14:00,0.5834,0.5835,0.5834,0.5834,61200000.0
2008-10-31 22:15:00,0.5834,0.5834,0.5834,0.5834,87200000.0
2008-10-31 22:16:00,0.5834,0.58365,0.5834,0.5836,20400000.0
2008-10-31 22:17:00,0.58375,0.5838,0.5837,0.5837,11400000.0
2008-10-31 22:18:00,0.5837,0.5837,0.58315,0.58315,16800000.0
2008-10-31 22:19:00,0.5833,0.5833,0.5833,0.5833,24000000.0
2008-10-31 22:20:00,0.5833,0.5833,0.5833,0.5833,24000000.0
2008-10-31 22:21:00,0.58335,0.58345,0.58275,0.58275,17200000.0
2008-10-31 22:22:00,0.5829,0.5829,0.5829,0.5829,38400000.0
2008-10-31 22:23:00,0.5829,0.58315,0.5829,0.58315,26400000.0
2008-10-31 22:24:00,0.5831,0.5831,0.5829,0.5829,19800000.0
2008-10-31 22:25:00,0.5825,0.5825,0.5825,0.5825,1200000.0
2008-10-31 22:26:00,0.58222,0.58232,0.58209,0.58209,9000000.0
2008-10-31 22:27:00,0.58211,0.58219,0.58198,0.58217,11200000.0
2008-10-31 22:28:00,0.58227,0.58229,0.58203,0.58208,12000000.0
2008-10-31 22:29:00,0.5826,0.58265,0.5826,0.5826,9600000.0
2008-10-31 22:30:00,0.5826,0.5826,0.5826,0.5826,8400000.0
2008-10-31 22:31:00,0.58203,0.58203,0.58176,0.58182,5800000.0
2008-10-31 22:32:00,0.58204,0.5822,0.58172,0.58193,17800000.0
2008-10-31 22:33:00,0.5826,0.5826,0.5826,0.5826,10800000.0
2008-10-31 22:34:00,0.5825,0.5825,0.5825,0.5825,1200000.0
2008-10-31 22:35:00,0.58235,0.58235,0.58235,0.58235,1200000.0
2008-10-31 22:36:00,0.58207,0.58222,0.58181,0.58222,17800000.0
2008-10-31 22:37:00,0.58241,0.58245,0.58206,0.58206,7000000.0
2008-10-31 22:38:00,0.58202,0.5821,0.58202,0.58207,5000000.0
2008-10-31 22:39:00,0.58235,0.58235,0.58235,0.58235,1200000.0
2008-10-31 22:40:00,0.58245,0.5827,0.58245,0.58255,6000000.0
2008-10-31 22:41:00,0.58251,0.58257,0.58222,0.58222,24400000.0
2008-10-31 22:42:00,0.58224,0.58259,0.58224,0.58247,38400000.0
2008-10-31 22:43:00,0.5827,0.5827,0.5825,0.5825,3400000.0
2008-10-31 22:44:00,0.58222,0.5823,0.5821,0.5821,27600000.0
2008-10-31 22:45:00,0.58215,0.58265,0.58215,0.58256,23200000.0
2008-10-31 22:46:00,0.58241,0.58281,0.58238,0.5828,21600000.0
2008-10-31 22:47:00,0.58268,0.58284,0.58259,0.5827,8400000.0
2008-10-31 22:48:00,0.5823,0.58235,0.5814,0.58235,16000000.0
2008-10-31 22:49:00,0.58275,0.5829,0.58235,0.5826,8800000.0
2008-10-31 22:50:00,0.5826,0.58265,0.5826,0.5826,7800000.0
2008-10-31 22:51:00,0.58212,0.58222,0.58186,0.58208,21800000.0
2008-10-31 22:52:00,0.5818,0.5818,0.5818,0.5818,2000000.0
2008-10-31 22:53:00,0.58195,0.58195,0.58195,0.58195,2000000.0
2008-10-31 22:54:00,0.58195,0.58195,0.58195,0.58195,3000000.0
2008-10-31 22:55:00,0.58195,0.58195,0.5818,0.5818,3000000.0
2008-10-31 22:56:00,0.58206,0.58206,0.58192,0.582,5000000.0
2008-10-31 22:57:00,0.582,0.582,0.5818,0.5818,2000000.0
2008-10-31 22:58:00,0.58185,0.58225,0.58185,0.58225,6000000.0
2008-10-31 22:59:00,0.5822,0.5822,0.5819,0.5819,3000000.0
2008-11-03 00:00:00,0.5869,0.5872,0.5869,0.5872,13000000.0
2008-11-03 00:01:00,0.5871,0.5874,0.5867,0.5868,13000000.0
2008-11-03 00:02:00,0.587,0.587,0.5866,0.5866,13000000.0
2008-11-03 00:03:00,0.5867,0.587,0.5866,0.5867,13000000.0
2008-11-03 00:04:00,0.5869,0.5869,0.5867,0.5867,13000000.0
2008-11-03 00:05:00,0.5869,0.5869,0.5866,0.5866,13000000.0
2008-11-03 00:07:00,0.5865,0.5865,0.5864,0.5864,13000000.0
2008-11-03 00:08:00,0.5862,0.5865,0.5859,0.5865,13000000.0
2008-11-03 00:09:00,0.5866,0.5866,0.5864,0.5865,13000000.0
2008-11-03 00:10:00,0.5866,0.5869,0.5866,0.5869,13000000.0
2008-11-03 00:11:00,0.587,0.587,0.587,0.587,13000000.0
2008-11-03 00:12:00,0.5871,0.5876,0.5871,0.5875,13000000.0
2008-11-03 00:13:00,0.5874,0.5875,0.5872,0.5872,13000000.0
2008-11-03 00:14:00,0.5873,0.5874,0.5873,0.5874,13000000.0
2008-11-03 00:15:00,0.5875,0.5875,0.5875,0.5875,13000000.0
2008-11-03 00:16:00,0.5874,0.5876,0.5874,0.5876,13000000.0
2008-11-03 00:20:00,0.5875,0.5876,0.587,0.5875,13000000.0
2008-11-03 00:21:00,0.5876,0.5876,0.5876,0.5876,13000000.0
2008-11-03 00:22:00,0.5878,0.5878,0.5872,0.5873,13000000.0
2008-11-03 00:23:00,0.5874,0.5876,0.5874,0.5874,13000000.0
2008-11-03 00:24:00,0.5875,0.5875,0.5874,0.5874,13000000.0
2008-11-03 00:25:00,0.5873,0.5875,0.5872,0.5873,13000000.0
2008-11-03 00:26:00,0.5874,0.5875,0.5874,0.5875,13000000.0
2008-11-03 00:27:00,0.5876,0.5876,0.5875,0.5875,13000000.0
2008-11-03 00:28:00,0.5874,0.5875,0.5874,0.5875,13000000.0
2008-11-03 00:30:00,0.5874,0.5875,0.5874,0.5874,13000000.0
2008-11-03 00:32:00,0.5875,0.5876,0.5866,0.5868,13000000.0
2008-11-03 00:33:00,0.5867,0.587,0.5863,0.5869,13000000.0
2008-11-03 00:34:00,0.5868,0.5868,0.5867,0.5868,13000000.0
2008-11-03 00:35:00,0.5867,0.5867,0.5865,0.5865,13000000.0
2008-11-03 00:36:00,0.5864,0.5865,0.5864,0.5865,13000000.0
2008-11-03 00:37:00,0.5866,0.587,0.5866,0.587,13000000.0
2008-11-03 00:38:00,0.5869,0.5872,0.5869,0.5871,13000000.0
2008-11-03 00:39:00,0.5872,0.5877,0.5871,0.5875,13000000.0
2008-11-03 00:40:00,0.5874,0.5874,0.5872,0.5872,13000000.0
2008-11-03 00:41:00,0.5873,0.5873,0.5872,0.5872,13000000.0
2008-11-03 00:42:00,0.5873,0.5874,0.5872,0.5872,13000000.0
2008-11-03 00:43:00,0.5873,0.5875,0.5873,0.5873,13000000.0
2008-11-03 00:44:00,0.5874,0.5874,0.5872,0.5872,13000000.0
2008-11-03 00:45:00,0.5871,0.5871,0.5868,0.5871,13000000.0
2008-11-03 00:46:00,0.5872,0.5872,0.5868,0.5871,13000000.0
2008-11-03 00:47:00,0.587,0.587,0.5868,0.5868,13000000.0
2008-11-03 00:48:00,0.5869,0.5872,0.5868,0.5869,13000000.0
2008-11-03 00:49:00,0.587,0.5874,0.5869,0.5874,13000000.0
2008-11-03 00:50:00,0.5875,0.5875,0.5872,0.5872,13000000.0
2008-11-03 00:51:00,0.5873,0.5873,0.5872,0.5872,13000000.0
2008-11-03 00:52:00,0.587,0.587,0.5869,0.5869,13000000.0
2008-11-03 00:53:00,0.587,0.587,0.5867,0.5867,13000000.0
2008-11-03 00:54:00,0.5868,0.5868,0.5867,0.5867,13000000.0
2008-11-03 00:56:00,0.5866,0.5869,0.5866,0.5868,13000000.0
2008-11-03 00:57:00,0.5869,0.5874,0.5869,0.5873,13000000.0
2008-11-03 00:58:00,0.5874,0.5874,0.5868,0.5868,13000000.0
2008-11-03 00:59:00,0.5867,0.5867,0.5866,0.5866,13000000.0
2008-11-03 01:00:00,0.5867,0.5868,0.5866,0.5866,13000000.0
2008-11-03 01:01:00,0.5867,0.5867,0.586,0.586,13000000.0
2008-11-03 01:02:00,0.5864,0.5864,0.5864,0.5864,13000000.0
2008-11-03 01:04:00,0.5855,0.5855,0.5854,0.5855,13000000.0
2008-11-03 01:05:00,0.5857,0.5858,0.5855,0.5855,13000000.0
2008-11-03 01:07:00,0.5854,0.5856,0.5854,0.5855,13000000.0
2008-11-03 01:08:00,0.5852,0.5853,0.5852,0.5852,13000000.0
2008-11-03 01:09:00,0.5853,0.5854,0.5852,0.5854,13000000.0
2008-11-03 01:10:00,0.5855,0.5858,0.5855,0.5856,13000000.0
2008-11-03 01:11:00,0.5858,0.5858,0.5856,0.5857,13000000.0
2008-11-03 01:12:00,0.5858,0.5861,0.5858,0.5859,13000000.0
2008-11-03 01:13:00,0.5858,0.5858,0.5857,0.5857,13000000.0
2008-11-03 01:14:00,0.5855,0.5855,0.5855,0.5855,13000000.0
2008-11-03 01:15:00,0.5856,0.5857,0.5856,0.5857,13000000.0
2008-11-03 01:16:00,0.5858,0.586,0.5858,0.5859,13000000.0
2008-11-03 01:17:00,0.5861,0.5862,0.586,0.5862,13000000.0
2008-11-03 01:18:00,0.5861,0.5862,0.5861,0.5861,13000000.0
2008-11-03 01:19:00,0.586,0.5862,0.586,0.5862,13000000.0
2008-11-03 01:20:00,0.5863,0.5863,0.5862,0.5862,13000000.0
2008-11-03 01:21:00,0.5861,0.5861,0.5857,0.5857,13000000.0
2008-11-03 01:22:00,0.5856,0.5856,0.5853,0.5854,13000000.0
2008-11-03 01:23:00,0.5856,0.5857,0.5855,0.5856,13000000.0
2008-11-03 01:24:00,0.5855,0.5856,0.5853,0.5855,13000000.0
2008-11-03 01:25:00,0.5854,0.5855,0.5852,0.5852,13000000.0
2008-11-03 01:26:00,0.5855,0.5855,0.5849,0.5851,13000000.0
2008-11-03 01:27:00,0.585,0.5851,0.5847,0.5848,13000000.0
2008-11-03 01:28:00,0.5849,0.5849,0.5849,0.5849,13000000.0
2008-11-03 01:29:00,0.5848,0.5848,0.5847,0.5848,13000000.0
2008-11-03 01:30:00,0.5849,0.585,0.5847,0.5849,13000000.0
2008-11-03 01:31:00,0.5848,0.5849,0.5845,0.5848,13000000.0
2008-11-03 01:32:00,0.5847,0.5848,0.5842,0.5842,13000000.0
2008-11-03 01:33:00,0.5843,0.5847,0.5842,0.5847,13000000.0
2008-11-03 01:34:00,0.5848,0.5852,0.5848,0.585,13000000.0
2008-11-03 01:35:00,0.5847,0.5852,0.5847,0.5852,13000000.0
2008-11-03 01:36:00,0.5853,0.5853,0.5852,0.5852,13000000.0
2008-11-03 01:38:00,0.5853,0.5855,0.5853,0.5854,13000000.0
2008-11-03 01:39:00,0.5853,0.5854,0.5853,0.5853,13000000.0
2008-11-03 01:40:00,0.5855,0.5858,0.5854,0.5858,13000000.0
2008-11-03 01:41:00,0.5862,0.5865,0.5858,0.5858,13000000.0
2008-11-03 01:42:00,0.5857,0.5862,0.5857,0.5862,13000000.0
2008-11-03 01:43:00,0.586,0.5861,0.5858,0.5861,13000000.0
2008-11-03 01:44:00,0.5863,0.5863,0.5863,0.5863,13000000.0
2008-11-03 01:46:00,0.5862,0.5866,0.5859,0.5866,13000000.0
2008-11-03 01:47:00,0.5871,0.5872,0.5867,0.5867,13000000.0
2008-11-03 01:48:00,0.5866,0.5869,0.5866,0.5867,13000000.0
2008-11-03 01:49:00,0.5866,0.5866,0.5865,0.5866,13000000.0
2008-11-03 01:50:00,0.5864,0.587,0.5861,0.587,13000000.0
2008-11-03 01:51:00,0.5871,0.5872,0.5871,0.5872,13000000.0
2008-11-03 01:52:00,0.5873,0.5876,0.5872,0.5874,13000000.0
2008-11-03 01:53:00,0.5875,0.5875,0.5869,0.587,13000000.0
2008-11-03 01:54:00,0.5869,0.5872,0.5869,0.5872,13000000.0
2008-11-03 01:55:00,0.5873,0.5873,0.5873,0.5873,13000000.0
2008-11-03 01:56:00,0.5874,0.5876,0.5874,0.5876,13000000.0
2008-11-03 01:57:00,0.5878,0.588,0.5876,0.5877,13000000.0
2008-11-03 01:58:00,0.5878,0.5879,0.5877,0.5877,13000000.0
2008-11-03 01:59:00,0.5879,0.588,0.5878,0.5878,13000000.0
2008-11-03 02:00:00,0.58675,0.58695,0.5867,0.58675,13000000.0
2008-11-03 02:01:00,0.58675,0.5868,0.58585,0.58585,69300000.0
2008-11-03 02:02:00,0.586,0.58605,0.585,0.585,30400000.0
2008-11-03 02:03:00,0.5844,0.5858,0.58385,0.5855,170000000.0
2008-11-03 02:04:00,0.5855,0.5855,0.5855,0.5855,5000000.0
2008-11-03 02:05:00,0.58575,0.58575,0.5854,0.5854,22400000.0
2008-11-03 02:06:00,0.58518,0.58559,0.58506,0.58559,29600000.0
2008-11-03 02:07:00,0.58561,0.58561,0.58522,0.58522,22100000.0
2008-11-03 02:08:00,0.5854,0.5854,0.5854,0.5854,1000000.0
2008-11-03 02:09:00,0.5855,0.5855,0.5855,0.5855,2000000.0
2008-11-03 02:10:00,0.5857,0.5857,0.5855,0.5856,8200000.0
2008-11-03 02:11:00,0.5856,0.5858,0.5855,0.5858,12800000.0
2008-11-03 02:12:00,0.58595,0.5863,0.5859,0.5859,32000000.0
2008-11-03 02:13:00,0.5858,0.5858,0.5858,0.5858,2600000.0
2008-11-03 02:14:00,0.5857,0.5857,0.5856,0.58565,11300000.0
2008-11-03 02:15:00,0.58565,0.5859,0.5856,0.5859,13200000.0
2008-11-03 02:16:00,0.586,0.586,0.586,0.586,10000000.0
2008-11-03 02:17:00,0.5862,0.5862,0.58615,0.58615,6000000.0
2008-11-03 02:18:00,0.5862,0.5862,0.5862,0.5862,1000000.0
2008-11-03 02:19:00,0.5863,0.5864,0.5863,0.5864,3000000.0
2008-11-03 02:20:00,0.58635,0.5864,0.5863,0.5863,6600000.0
2008-11-03 02:21:00,0.5863,0.5863,0.586,0.586,28800000.0
2008-11-03 02:22:00,0.586,0.586,0.586,0.586,3000000.0
2008-11-03 02:23:00,0.586,0.586,0.5858,0.5858,7600000.0
2008-11-03 02:24:00,0.5857,0.5858,0.5851,0.5858,41400000.0
2008-11-03 02:25:00,0.5858,0.5858,0.58525,0.5854,65100000.0
2008-11-03 02:26:00,0.5853,0.5854,0.585,0.5852,19300000.0
2008-11-03 02:27:00,0.5851,0.5851,0.58465,0.5847,21200000.0
2008-11-03 02:28:00,0.58451,0.58529,0.58451,0.58529,9000000.0
2008-11-03 02:29:00,0.5847,0.5847,0.5847,0.5847,2400000.0
2008-11-03 02:30:00,0.5847,0.5847,0.5844,0.5844,28400000.0
2008-11-03 02:31:00,0.5847,0.58485,0.58425,0.5847,15600000.0
2008-11-03 02:32:00,0.5847,0.58485,0.5843,0.5845,69900000.0
2008-11-03 02:33:00,0.5845,0.5849,0.5843,0.5849,31500000.0
2008-11-03 02:34:00,0.5849,0.5851,0.5849,0.585,25400000.0
2008-11-03 02:35:00,0.5849,0.5853,0.5849,0.5853,6000000.0
2008-11-03 02:36:00,0.58489,0.58517,0.58488,0.58512,13200000.0
2008-11-03 02:37:00,0.58501,0.58527,0.58476,0.58518,16300000.0
2008-11-03 02:38:00,0.58545,0.5855,0.58545,0.5855,2200000.0
2008-11-03 02:39:00,0.5855,0.5855,0.5855,0.5855,1000000.0
2008-11-03 02:40:00,0.5855,0.5856,0.5855,0.5856,5200000.0
2008-11-03 02:41:00,0.58585,0.5865,0.58585,0.5859,119400004.0
2008-11-03 02:42:00,0.5859,0.5859,0.5859,0.5859,75600003.0
2008-11-03 02:43:00,0.5859,0.5859,0.5859,0.5859,75600003.0
2008-11-03 02:44:00,0.5859,0.5859,0.5859,0.5859,26200001.0
2008-11-03 02:45:00,0.58554,0.58596,0.58545,0.58596,14800000.0
2008-11-03 02:46:00,0.5861,0.5865,0.5859,0.5865,87200002.0
2008-11-03 02:47:00,0.58695,0.58705,0.58655,0.5867,34600000.0
2008-11-03 02:48:00,0.58662,0.58662,0.58627,0.58637,23800000.0
2008-11-03 02:49:00,0.5866,0.5866,0.5866,0.5866,1600000.0
2008-11-03 02:50:00,0.5866,0.58705,0.5862,0.58705,19800000.0
2008-11-03 02:51:00,0.58715,0.58735,0.58715,0.58735,4000000.0
2008-11-03 02:52:00,0.5874,0.5877,0.5874,0.5876,9600000.0
2008-11-03 02:53:00,0.5876,0.5876,0.587,0.5871,17300000.0
2008-11-03 02:54:00,0.5871,0.5874,0.5871,0.5874,11800000.0
2008-11-03 02:55:00,0.58745,0.58745,0.58745,0.58745,1000000.0
2008-11-03 02:56:00,0.5875,0.5877,0.5875,0.5877,4600000.0
2008-11-03 02:57:00,0.5878,0.5881,0.5877,0.58785,33300000.0
2008-11-03 02:58:00,0.5879,0.5879,0.58785,0.58785,3200000.0
2008-11-03 02:59:00,0.588,0.5881,0.5879,0.5879,14700000.0
2008-11-03 03:00:00,0.58795,0.58795,0.5875,0.5875,57000000.0
2008-11-03 03:01:00,0.5875,0.5875,0.5875,0.5875,33600000.0
2008-11-03 03:02:00,0.5875,0.5875,0.5875,0.5875,25200000.0
2008-11-03 03:03:00,0.5875,0.5875,0.5875,0.5875,8400000.0
2008-11-03 03:04:00,0.5875,0.5876,0.5875,0.5876,53800000.0
2008-11-03 03:05:00,0.5876,0.5876,0.5869,0.5869,62000000.0
2008-11-03 03:06:00,0.587,0.587,0.5868,0.5868,123000000.0
2008-11-03 03:07:00,0.5868,0.587,0.5868,0.5869,47800000.0
2008-11-03 03:08:00,0.5869,0.5869,0.58685,0.58685,9600000.0
2008-11-03 03:09:00,0.58648,0.58675,0.58635,0.5864,11400000.0
2008-11-03 03:10:00,0.5869,0.58755,0.5869,0.58735,33600000.0
2008-11-03 03:11:00,0.58735,0.58735,0.58665,0.58665,38800000.0
2008-11-03 03:12:00,0.58685,0.587,0.58685,0.587,12400000.0
2008-11-03 03:13:00,0.58695,0.587,0.5865,0.5865,32600000.0
2008-11-03 03:14:00,0.58665,0.5869,0.58665,0.5869,10800000.0
2008-11-03 03:15:00,0.5869,0.58725,0.5869,0.5871,8000000.0
2008-11-03 03:16:00,0.5871,0.5871,0.5871,0.5871,20800000.0
2008-11-03 03:17:00,0.5871,0.5871,0.5869,0.5871,19200000.0
2008-11-03 03:18:00,0.5871,0.5871,0.5871,0.5871,3600000.0
2008-11-03 03:19:00,0.5871,0.5871,0.5871,0.5871,1200000.0
2008-11-03 03:20:00,0.58658,0.58658,0.5862,0.5862,5000000.0
2008-11-03 03:21:00,0.5871,0.5871,0.5871,0.5871,1200000.0
2008-11-03 03:22:00,0.58637,0.5864,0.58607,0.58623,28000000.0
2008-11-03 03:23:00,0.5871,0.5871,0.5871,0.5871,31600000.0
2008-11-03 03:24:00,0.5871,0.58765,0.5871,0.58765,8000000.0
2008-11-03 03:25:00,0.58775,0.58775,0.5873,0.58765,6000000.0
2008-11-03 03:26:00,0.58756,0.58764,0.58681,0.58681,47900000.0
2008-11-03 03:27:00,0.5877,0.5884,0.5877,0.5884,25000000.0
2008-11-03 03:28:00,0.5884,0.5884,0.5883,0.58835,20800000.0
2008-11-03 03:29:00,0.5884,0.5884,0.5883,0.5883,23600000.0
2008-11-03 03:30:00,0.5883,0.5886,0.58825,0.5886,69600000.0
2008-11-03 03:31:00,0.58865,0.5896,0.58865,0.5892,98400000.0
2008-11-03 03:32:00,0.5892,0.5892,0.5883,0.5884,71599999.0
2008-11-03 03:33:00,0.5884,0.5889,0.5884,0.58855,11000000.0
2008-11-03 03:34:00,0.58855,0.58855,0.5884,0.5885,39400000.0
2008-11-03 03:35:00,0.5887,0.5889,0.5885,0.5889,29900000.0
2008-11-03 03:36:00,0.58883,0.58884,0.58852,0.58877,9200000.0
2008-11-03 03:37:00,0.5889,0.5893,0.5889,0.5892,15200000.0
2008-11-03 03:38:00,0.5892,0.5892,0.5889,0.5889,14200000.0
2008-11-03 03:39:00,0.5889,0.5889,0.58825,0.58835,3200000.0
2008-11-03 03:40:00,0.5883,0.58845,0.5883,0.58845,7000000.0
2008-11-03 03:41:00,0.5885,0.58865,0.5885,0.58865,2600000.0
2008-11-03 03:42:00,0.5888,0.5889,0.58845,0.5885,35200000.0
2008-11-03 03:43:00,0.5885,0.58915,0.5885,0.58915,32400000.0
2008-11-03 03:44:00,0.5893,0.5893,0.58915,0.58915,2000000.0
2008-11-03 03:45:00,0.58925,0.5893,0.58925,0.5893,7200000.0
2008-11-03 03:46:00,0.58925,0.5901,0.58925,0.5898,48400000.0
2008-11-03 03:47:00,0.5898,0.59035,0.5898,0.5899,43400000.0
2008-11-03 03:48:00,0.5899,0.5899,0.5893,0.5898,16400000.0
2008-11-03 03:49:00,0.5899,0.5899,0.5899,0.5899,1000000.0
2008-11-03 03:50:00,0.59,0.59,0.58955,0.5897,10200000.0
2008-11-03 03:51:00,0.5896,0.5903,0.5895,0.5903,14000000.0
2008-11-03 03:52:00,0.5903,0.5903,0.5903,0.5903,2000000.0
2008-11-03 03:53:00,0.5903,0.5903,0.5903,0.5903,1000000.0
2008-11-03 03:54:00,0.5903,0.5903,0.5897,0.59015,29400000.0
2008-11-03 03:55:00,0.5901,0.59015,0.59005,0.59015,4200000.0
2008-11-03 03:56:00,0.5898,0.5898,0.5891,0.58945,25500000.0
2008-11-03 03:57:00,0.5895,0.5898,0.58885,0.5894,81200000.0
2008-11-03 03:58:00,0.58945,0.59005,0.5894,0.5898,15600000.0
2008-11-03 03:59:00,0.5899,0.59,0.5898,0.5898,12800000.0
2008-11-03 04:00:00,0.58985,0.58985,0.58975,0.58985,26000000.0
2008-11-03 04:01:00,0.58985,0.58985,0.5895,0.5896,35800000.0
2008-11-03 04:02:00,0.5896,0.5896,0.58925,0.5896,11600000.0
2008-11-03 04:03:00,0.58915,0.58999,0.58915,0.58936,23200000.0
2008-11-03 04:04:00,0.5895,0.5895,0.589,0.5893,22000000.0
2008-11-03 04:05:00,0.58925,0.58955,0.58925,0.58935,10400000.0
2008-11-03 04:06:00,0.5894,0.58945,0.5894,0.58945,15200000.0
2008-11-03 04:07:00,0.58945,0.58975,0.5893,0.58955,35600000.0
2008-11-03 04:08:00,0.58965,0.58965,0.5894,0.5895,10200000.0
2008-11-03 04:09:00,0.58955,0.59015,0.58955,0.5898,15200000.0
2008-11-03 04:10:00,0.5899,0.5899,0.58935,0.5898,22200000.0
2008-11-03 04:11:00,0.5896,0.5897,0.5896,0.58965,34700000.0
2008-11-03 04:12:00,0.5898,0.59,0.5898,0.59,2000000.0
2008-11-03 04:13:00,0.59015,0.5908,0.59,0.5908,13600000.0
2008-11-03 04:14:00,0.5909,0.59115,0.59085,0.591,11200000.0
2008-11-03 04:15:00,0.591,0.5911,0.591,0.5911,2600000.0
2008-11-03 04:16:00,0.5909,0.5909,0.59085,0.5909,6800000.0
2008-11-03 04:17:00,0.59095,0.5911,0.59085,0.5911,15000000.0
2008-11-03 04:18:00,0.5912,0.5915,0.5912,0.5915,10600000.0
2008-11-03 04:19:00,0.5913,0.5914,0.5913,0.5914,10200000.0
2008-11-03 04:20:00,0.5915,0.59155,0.59145,0.59155,13200000.0
2008-11-03 04:21:00,0.59155,0.59155,0.59155,0.59155,3200000.0
2008-11-03 04:22:00,0.5916,0.5916,0.5916,0.5916,1000000.0
2008-11-03 04:23:00,0.5915,0.5915,0.5915,0.5915,1200000.0
2008-11-03 04:24:00,0.59155,0.59195,0.59155,0.59195,9600000.0
2008-11-03 04:25:00,0.59195,0.59205,0.59195,0.59205,3000000.0
2008-11-03 04:26:00,0.5922,0.5932,0.59195,0.5927,23000000.0
2008-11-03 04:27:00,0.59305,0.5932,0.5928,0.59315,16200000.0
2008-11-03 04:28:00,0.5932,0.5932,0.59265,0.5928,3400000.0
2008-11-03 04:29:00,0.5928,0.5928,0.59225,0.59265,44400000.0
2008-11-03 04:30:00,0.5928,0.5928,0.5928,0.5928,1200000.0
2008-11-03 04:31:00,0.5928,0.5928,0.5928,0.5928,4800000.0
2008-11-03 04:32:00,0.5928,0.5928,0.592,0.592,9400000.0
2008-11-03 04:33:00,0.5923,0.59245,0.59225,0.59225,8000000.0
2008-11-03 04:34:00,0.59245,0.59315,0.59225,0.59315,12400000.0
2008-11-03 04:35:00,0.59295,0.59315,0.5923,0.5931,14200000.0
2008-11-03 04:36:00,0.5929,0.5929,0.59255,0.59255,7200000.0
2008-11-03 04:37:00,0.59265,0.59325,0.59265,0.5928,17200000.0
2008-11-03 04:38:00,0.59295,0.5931,0.5924,0.59255,27200000.0
2008-11-03 04:39:00,0.5927,0.59285,0.5927,0.59285,3000000.0
2008-11-03 04:40:00,0.5928,0.59295,0.5927,0.59295,7000000.0
2008-11-03 04:41:00,0.5931,0.59315,0.5925,0.5926,28500000.0
2008-11-03 04:42:00,0.5926,0.59285,0.5926,0.5928,29400000.0
2008-11-03 04:43:00,0.5928,0.59285,0.5927,0.59285,9800000.0
2008-11-03 04:44:00,0.5929,0.59295,0.5929,0.59295,2600000.0
2008-11-03 04:45:00,0.593,0.5934,0.5928,0.59295,32700000.0
2008-11-03 04:46:00,0.59295,0.59325,0.59295,0.59305,34400000.0
2008-11-03 04:47:00,0.5931,0.5931,0.59285,0.59285,21000000.0
2008-11-03 04:48:00,0.5929,0.5931,0.59285,0.5931,20800000.0
2008-11-03 04:49:00,0.593,0.59305,0.59285,0.59285,15000000.0
2008-11-03 04:50:00,0.59285,0.59315,0.59285,0.59315,12800000.0
2008-11-03 04:51:00,0.59315,0.59315,0.59305,0.59305,3600000.0
2008-11-03 04:52:00,0.59305,0.5931,0.59295,0.59295,3000000.0
2008-11-03 04:53:00,0.5929,0.5931,0.5929,0.5931,7200000.0
2008-11-03 04:54:00,0.59295,0.59295,0.5929,0.5929,2000000.0
2008-11-03 04:55:00,0.5929,0.5931,0.5929,0.5931,4000000.0
2008-11-03 04:56:00,0.59295,0.59295,0.5929,0.5929,3600000.0
2008-11-03 04:57:00,0.5929,0.5929,0.59245,0.59245,8200000.0
2008-11-03 04:58:00,0.5924,0.5924,0.59225,0.59225,5400000.0
2008-11-03 04:59:00,0.59225,0.5924,0.59215,0.5924,14400000.0
2008-11-03 05:00:00,0.59265,0.59265,0.59265,0.59265,2000000.0
2008-11-03 05:01:00,0.59265,0.5928,0.59215,0.5922,13400000.0
2008-11-03 05:02:00,0.5922,0.5922,0.5922,0.5922,3800000.0
2008-11-03 05:03:00,0.5922,0.5922,0.5922,0.5922,1600000.0
2008-11-03 05:04:00,0.5922,0.59235,0.5922,0.5922,12200000.0
2008-11-03 05:05:00,0.5922,0.5922,0.59215,0.59215,5800000.0
2008-11-03 05:06:00,0.5922,0.5922,0.5922,0.5922,1200000.0
2008-11-03 05:07:00,0.59225,0.59225,0.5921,0.5921,19200000.0
2008-11-03 05:08:00,0.5921,0.5921,0.5914,0.5914,19800000.0
2008-11-03 05:09:00,0.59135,0.5914,0.5913,0.59135,12800000.0
2008-11-03 05:10:00,0.5913,0.59145,0.5913,0.59145,6000000.0
2008-11-03 05:11:00,0.5913,0.59135,0.59105,0.5912,15000000.0
2008-11-03 05:12:00,0.591,0.59135,0.59085,0.5913,29600000.0
2008-11-03 05:13:00,0.5911,0.5917,0.5911,0.5917,14600000.0
2008-11-03 05:14:00,0.5919,0.59205,0.59165,0.5918,5000000.0
2008-11-03 05:15:00,0.5916,0.5916,0.5909,0.5913,31800000.0
2008-11-03 05:16:00,0.5912,0.5914,0.5912,0.59135,4000000.0
2008-11-03 05:17:00,0.5912,0.5915,0.5912,0.59145,16200000.0
2008-11-03 05:18:00,0.5914,0.59185,0.5913,0.59165,84200000.0
2008-11-03 05:19:00,0.59195,0.59215,0.5918,0.5918,8400000.0
2008-11-03 05:20:00,0.5918,0.5918,0.59165,0.59165,2200000.0
2008-11-03 05:21:00,0.59165,0.5918,0.5916,0.5918,4000000.0
2008-11-03 05:22:00,0.59185,0.59185,0.59185,0.59185,1000000.0
2008-11-03 05:23:00,0.5919,0.59205,0.59185,0.59185,7600000.0
2008-11-03 05:24:00,0.59165,0.59175,0.59165,0.59175,2200000.0
2008-11-03 05:25:00,0.59165,0.59165,0.59165,0.59165,4200000.0
2008-11-03 05:26:00,0.59205,0.5922,0.59175,0.59175,7200000.0
2008-11-03 05:27:00,0.59195,0.59205,0.59185,0.59185,8000000.0
2008-11-03 05:28:00,0.59165,0.59165,0.59165,0.59165,1000000.0
2008-11-03 05:29:00,0.59152,0.59191,0.59152,0.5918,29400000.0
2008-11-03 05:30:00,0.59185,0.5923,0.59185,0.5923,6000000.0
2008-11-03 05:31:00,0.5926,0.59265,0.59245,0.59245,10600000.0
2008-11-03 05:32:00,0.59225,0.59225,0.59225,0.59225,5200000.0
2008-11-03 05:33:00,0.59243,0.5925,0.59231,0.59239,11600000.0
2008-11-03 05:34:00,0.5924,0.593,0.5922,0.5928,24800000.0
2008-11-03 05:35:00,0.5928,0.5928,0.5928,0.5928,32000000.0
2008-11-03 05:36:00,0.5928,0.59295,0.5928,0.59285,9200000.0
2008-11-03 05:37:00,0.5928,0.59285,0.5928,0.59285,7800000.0
2008-11-03 05:38:00,0.59285,0.59285,0.5925,0.5925,12600000.0
2008-11-03 05:39:00,0.5921,0.5922,0.592,0.592,9200000.0
2008-11-03 05:40:00,0.592,0.5923,0.5918,0.59195,5000000.0
2008-11-03 05:41:00,0.5922,0.59255,0.5922,0.59245,6000000.0
2008-11-03 05:42:00,0.5923,0.5924,0.5923,0.5923,10800000.0
2008-11-03 05:43:00,0.5923,0.5923,0.5923,0.5923,1200000.0
2008-11-03 05:44:00,0.5924,0.5924,0.5924,0.5924,1000000.0
2008-11-03 05:45:00,0.5924,0.5924,0.5923,0.5923,21600000.0
2008-11-03 05:46:00,0.5923,0.5924,0.5919,0.59195,18600000.0
2008-11-03 05:47:00,0.59205,0.59205,0.5919,0.5919,9400000.0
2008-11-03 05:48:00,0.59205,0.59205,0.5919,0.5919,4600000.0
2008-11-03 05:49:00,0.5919,0.5919,0.5919,0.5919,10800000.0
2008-11-03 05:50:00,0.5913,0.59187,0.59117,0.59187,13800000.0
2008-11-03 05:51:00,0.5919,0.5919,0.5919,0.5919,1200000.0
2008-11-03 05:52:00,0.59158,0.59183,0.59157,0.59169,12200000.0
2008-11-03 05:53:00,0.5919,0.5919,0.5919,0.5919,2400000.0
2008-11-03 05:54:00,0.59155,0.59155,0.59145,0.59145,5000000.0
2008-11-03 05:55:00,0.59165,0.5919,0.59165,0.5919,10000000.0
2008-11-03 05:56:00,0.59205,0.59225,0.59205,0.59225,11400000.0
2008-11-03 05:57:00,0.59225,0.5924,0.59225,0.5924,9400000.0
2008-11-03 05:58:00,0.5924,0.5924,0.5923,0.5923,12600000.0
2008-11-03 05:59:00,0.59235,0.59235,0.59215,0.59235,8000000.0
2008-11-03 06:00:00,0.5924,0.5924,0.5924,0.5924,3000000.0
2008-11-03 06:01:00,0.5924,0.59245,0.5924,0.59245,4200000.0
2008-11-03 06:02:00,0.59225,0.5924,0.5922,0.5922,8200000.0
2008-11-03 06:03:00,0.59235,0.59235,0.5921,0.5921,70600000.0
2008-11-03 06:04:00,0.5921,0.5928,0.5921,0.59265,37400000.0
2008-11-03 06:05:00,0.5925,0.5925,0.5924,0.59245,4800000.0
2008-11-03 06:06:00,0.5924,0.59245,0.5924,0.59245,4600000.0
2008-11-03 06:07:00,0.59221,0.59234,0.59216,0.5923,31700000.0
2008-11-03 06:08:00,0.5924,0.5924,0.5924,0.5924,1200000.0
2008-11-03 06:09:00,0.5924,0.5924,0.5924,0.5924,5200000.0
2008-11-03 06:10:00,0.59213,0.59238,0.59206,0.59214,25700000.0
2008-11-03 06:11:00,0.5924,0.5924,0.5924,0.5924,12800000.0
2008-11-03 06:12:00,0.59212,0.59223,0.59198,0.59201,29100000.0
2008-11-03 06:13:00,0.59203,0.59222,0.59186,0.59213,67300000.0
2008-11-03 06:14:00,0.59245,0.59245,0.59245,0.59245,1200000.0
2008-11-03 06:15:00,0.59255,0.5926,0.59255,0.5926,2200000.0
2008-11-03 06:16:00,0.59211,0.59262,0.59178,0.59234,47400000.0
2008-11-03 06:17:00,0.59225,0.5927,0.59225,0.59248,17000000.0
2008-11-03 06:18:00,0.59255,0.5926,0.59255,0.59255,6600000.0
2008-11-03 06:19:00,0.59209,0.59241,0.59193,0.59241,16500000.0
2008-11-03 06:20:00,0.5925,0.59265,0.59245,0.5925,10800000.0
2008-11-03 06:21:00,0.59222,0.59234,0.59221,0.59229,25700000.0
2008-11-03 06:22:00,0.5925,0.59265,0.5925,0.59255,10200000.0
2008-11-03 06:23:00,0.59222,0.5927,0.59221,0.59226,73700000.0
2008-11-03 06:24:00,0.59325,0.59325,0.5926,0.5928,12900000.0
2008-11-03 06:25:00,0.59275,0.5928,0.59275,0.5928,5400000.0
2008-11-03 06:26:00,0.5928,0.5929,0.59275,0.59275,6800000.0
2008-11-03 06:27:00,0.5927,0.59275,0.59245,0.5925,22000000.0
2008-11-03 06:28:00,0.5925,0.5925,0.5923,0.5924,8600000.0
2008-11-03 06:29:00,0.5924,0.5924,0.592,0.5921,72800000.0
2008-11-03 06:30:00,0.5922,0.5923,0.5922,0.5923,5200000.0
2008-11-03 06:31:00,0.59215,0.59215,0.59215,0.59215,1000000.0
2008-11-03 06:32:00,0.59215,0.5922,0.5921,0.59215,22400000.0
2008-11-03 06:33:00,0.5921,0.5924,0.5921,0.5924,19200000.0
2008-11-03 06:34:00,0.5924,0.5925,0.5924,0.59245,10000000.0
2008-11-03 06:35:00,0.5924,0.59265,0.5923,0.5924,13000000.0
2008-11-03 06:36:00,0.5924,0.5924,0.5924,0.5924,2400000.0
2008-11-03 06:37:00,0.59205,0.59236,0.59192,0.59218,117800000.0
2008-11-03 06:38:00,0.5924,0.5924,0.5924,0.5924,1200000.0
2008-11-03 06:39:00,0.5924,0.5924,0.5924,0.5924,1200000.0
2008-11-03 06:40:00,0.59217,0.59221,0.59198,0.59215,8500000.0
2008-11-03 06:41:00,0.5924,0.5924,0.5924,0.5924,2400000.0
2008-11-03 06:42:00,0.5924,0.5924,0.5924,0.5924,1200000.0
2008-11-03 06:43:00,0.5924,0.5924,0.5924,0.5924,2400000.0
2008-11-03 06:44:00,0.5924,0.5924,0.5924,0.5924,3600000.0
2008-11-03 06:45:00,0.5924,0.5924,0.5924,0.5924,9800000.0
2008-11-03 06:46:00,0.5924,0.59245,0.5924,0.5924,7400000.0
2008-11-03 06:47:00,0.5924,0.5924,0.5924,0.5924,3800000.0
2008-11-03 06:48:00,0.5924,0.59265,0.5924,0.5925,10800000.0
2008-11-03 06:49:00,0.59205,0.59215,0.59205,0.59212,12000000.0
2008-11-03 06:50:00,0.5925,0.5925,0.5925,0.5925,3600000.0
2008-11-03 06:51:00,0.5925,0.5925,0.5925,0.5925,3600000.0
2008-11-03 06:52:00,0.5925,0.5925,0.5925,0.5925,1200000.0
2008-11-03 06:53:00,0.59235,0.59235,0.5923,0.59235,14200000.0
2008-11-03 06:54:00,0.59235,0.59235,0.59215,0.59235,10000000.0
2008-11-03 06:55:00,0.5923,0.59235,0.59195,0.59205,25800000.0
2008-11-03 06:56:00,0.59205,0.59345,0.59205,0.5927,66400000.0
2008-11-03 06:57:00,0.59275,0.59275,0.59235,0.5924,62600000.0
2008-11-03 06:58:00,0.5924,0.5925,0.5924,0.5924,44000000.0
2008-11-03 06:59:00,0.5929,0.5929,0.59245,0.59245,7200000.0
2008-11-03 07:00:00,0.5928,0.5928,0.5928,0.5928,2000000.0
2008-11-03 07:01:00,0.5928,0.59285,0.59265,0.59285,6200000.0
2008-11-03 07:02:00,0.59285,0.59305,0.59285,0.59305,13600000.0
2008-11-03 07:03:00,0.5931,0.5931,0.5923,0.59235,31000000.0
2008-11-03 07:04:00,0.59235,0.59235,0.5922,0.5923,13800000.0
2008-11-03 07:05:00,0.59235,0.59255,0.59205,0.59245,16400000.0
2008-11-03 07:06:00,0.5925,0.5925,0.59195,0.59195,4000000.0
2008-11-03 07:07:00,0.5921,0.5925,0.59195,0.59235,7000000.0
2008-11-03 07:08:00,0.59235,0.5924,0.59195,0.5923,20800000.0
2008-11-03 07:09:00,0.59245,0.59245,0.5922,0.5922,2000000.0
2008-11-03 07:10:00,0.5924,0.59255,0.5922,0.59235,19600000.0
2008-11-03 07:11:00,0.59235,0.59235,0.59225,0.59225,4000000.0
2008-11-03 07:12:00,0.59225,0.59225,0.59225,0.59225,4600000.0
2008-11-03 07:13:00,0.59225,0.59225,0.59225,0.59225,7400000.0
2008-11-03 07:14:00,0.59225,0.59265,0.59225,0.59255,18000000.0
2008-11-03 07:15:00,0.59265,0.59265,0.5926,0.5926,7000000.0
2008-11-03 07:16:00,0.5926,0.5928,0.5926,0.5928,18200000.0
2008-11-03 07:17:00,0.5928,0.5929,0.59265,0.59265,41200000.0
2008-11-03 07:18:00,0.5927,0.5929,0.5927,0.5929,9400000.0
2008-11-03 07:19:00,0.5929,0.5929,0.59285,0.59285,3600000.0
2008-11-03 07:20:00,0.5928,0.593,0.5928,0.593,12400000.0
2008-11-03 07:21:00,0.59305,0.59315,0.59305,0.5931,8800000.0
2008-11-03 07:22:00,0.59315,0.5932,0.5931,0.5931,11000000.0
2008-11-03 07:23:00,0.5931,0.5931,0.59275,0.5929,27600000.0
2008-11-03 07:24:00,0.5928,0.5928,0.5927,0.5927,7000000.0
2008-11-03 07:25:00,0.59255,0.59255,0.59255,0.59255,5200000.0
2008-11-03 07:26:00,0.5926,0.59285,0.5926,0.59285,12600000.0
2008-11-03 07:27:00,0.59275,0.59275,0.59275,0.59275,5200000.0
2008-11-03 07:28:00,0.59275,0.59285,0.59275,0.59285,6200000.0
2008-11-03 07:29:00,0.5929,0.59355,0.5929,0.59355,25600000.0
2008-11-03 07:30:00,0.5935,0.59355,0.59295,0.59295,41600000.0
2008-11-03 07:31:00,0.59305,0.59325,0.59305,0.59325,2400000.0
2008-11-03 07:32:00,0.59325,0.59325,0.5932,0.5932,3600000.0
2008-11-03 07:33:00,0.59305,0.59305,0.59265,0.59265,15400000.0
2008-11-03 07:34:00,0.59265,0.59265,0.59222,0.59247,8200000.0
2008-11-03 07:35:00,0.59265,0.5927,0.59265,0.5927,2000000.0
2008-11-03 07:36:00,0.59255,0.59275,0.59255,0.59275,5200000.0
2008-11-03 07:37:00,0.59265,0.59265,0.59265,0.59265,4200000.0
2008-11-03 07:38:00,0.59227,0.59245,0.59227,0.5924,64800000.0
2008-11-03 07:39:00,0.59265,0.59285,0.5923,0.59285,18000000.0
2008-11-03 07:40:00,0.59285,0.59315,0.59285,0.5929,29600000.0
2008-11-03 07:41:00,0.5929,0.5929,0.5929,0.5929,21600000.0
2008-11-03 07:42:00,0.5929,0.5929,0.5929,0.5929,10800000.0
2008-11-03 07:43:00,0.59245,0.5929,0.59245,0.5929,15600000.0
2008-11-03 07:44:00,0.59285,0.593,0.59285,0.593,3000000.0
2008-11-03 07:45:00,0.59295,0.59295,0.59295,0.59295,1000000.0
2008-11-03 07:46:00,0.59305,0.59335,0.59305,0.5933,19000000.0
2008-11-03 07:47:00,0.59325,0.5934,0.59315,0.59335,31600000.0
2008-11-03 07:48:00,0.5934,0.5934,0.59335,0.59335,2000000.0
2008-11-03 07:49:00,0.5931,0.59312,0.59294,0.59312,12800000.0
2008-11-03 07:50:00,0.59335,0.59335,0.5932,0.5932,3200000.0
2008-11-03 07:51:00,0.5932,0.5932,0.5932,0.5932,1200000.0
2008-11-03 07:52:00,0.59265,0.5929,0.59264,0.59264,6800000.0
2008-11-03 07:53:00,0.59264,0.59291,0.59247,0.59275,16800000.0
2008-11-03 07:54:00,0.59259,0.59286,0.59255,0.59274,26100000.0
2008-11-03 07:55:00,0.5932,0.5932,0.5932,0.5932,1200000.0
2008-11-03 07:56:00,0.5932,0.5932,0.5932,0.5932,2400000.0
2008-11-03 07:57:00,0.5932,0.5932,0.59255,0.593,19700000.0
2008-11-03 07:58:00,0.5931,0.5933,0.5931,0.59315,6000000.0
2008-11-03 07:59:00,0.59325,0.59325,0.59325,0.59325,1000000.0
2008-11-03 08:00:00,0.5933,0.59365,0.5933,0.5935,15400000.0
2008-11-03 08:01:00,0.5935,0.59415,0.5935,0.594,15600000.0
2008-11-03 08:02:00,0.59385,0.5949,0.59385,0.5947,65400000.0
2008-11-03 08:03:00,0.59475,0.5949,0.59395,0.59395,30200000.0
2008-11-03 08:04:00,0.594,0.5943,0.59385,0.5943,24400000.0
2008-11-03 08:05:00,0.5942,0.59435,0.594,0.5941,46200000.0
2008-11-03 08:06:00,0.59415,0.59435,0.59415,0.5943,5000000.0
2008-11-03 08:07:00,0.5943,0.5949,0.5943,0.5949,87800000.0
2008-11-03 08:08:00,0.5948,0.5955,0.5945,0.5955,167100000.0
2008-11-03 08:09:00,0.5955,0.5967,0.59515,0.5954,99400000.0
2008-11-03 08:10:00,0.5954,0.59605,0.5954,0.59605,63600000.0
2008-11-03 08:11:00,0.5961,0.59625,0.59595,0.59595,37400000.0
2008-11-03 08:12:00,0.59595,0.5964,0.59595,0.59625,65000000.0
2008-11-03 08:13:00,0.59625,0.59635,0.5962,0.5962,73000000.0
2008-11-03 08:14:00,0.5962,0.5962,0.5954,0.5957,50000000.0
2008-11-03 08:15:00,0.5957,0.596,0.5956,0.59585,34000000.0
2008-11-03 08:16:00,0.5959,0.5959,0.5957,0.5957,28800000.0
2008-11-03 08:17:00,0.5957,0.596,0.59475,0.5957,46600000.0
2008-11-03 08:18:00,0.59575,0.59575,0.59575,0.59575,2000000.0
2008-11-03 08:19:00,0.59575,0.59575,0.59575,0.59575,1000000.0
2008-11-03 08:20:00,0.5957,0.59605,0.5957,0.5959,27600000.0
2008-11-03 08:21:00,0.5959,0.59595,0.5959,0.59595,5600000.0
2008-11-03 08:22:00,0.59595,0.596,0.59595,0.59595,12600000.0
2008-11-03 08:23:00,0.5958,0.5958,0.59435,0.59435,25200000.0
2008-11-03 08:24:00,0.5954,0.5954,0.5933,0.59525,146100000.0
2008-11-03 08:25:00,0.59525,0.59535,0.59505,0.5951,22600000.0
2008-11-03 08:26:00,0.5951,0.5951,0.5951,0.5951,6000000.0
2008-11-03 08:27:00,0.5951,0.5951,0.59475,0.5951,27600000.0
2008-11-03 08:28:00,0.5953,0.5954,0.5953,0.5954,5600000.0
2008-11-03 08:29:00,0.59555,0.5958,0.59555,0.59565,20400000.0
2008-11-03 08:30:00,0.5957,0.596,0.5957,0.5959,37400000.0
2008-11-03 08:31:00,0.5959,0.5959,0.59565,0.59565,17000000.0
2008-11-03 08:32:00,0.59575,0.596,0.59575,0.59595,79200000.0
2008-11-03 08:33:00,0.59595,0.59595,0.59575,0.5958,157200000.0
2008-11-03 08:34:00,0.5958,0.5958,0.59435,0.5945,238800000.0
2008-11-03 08:35:00,0.59405,0.5957,0.59395,0.59545,52000000.0
2008-11-03 08:36:00,0.5955,0.5955,0.5955,0.5955,2000000.0
2008-11-03 08:37:00,0.5956,0.5956,0.5956,0.5956,1600000.0
2008-11-03 08:38:00,0.5956,0.5956,0.5956,0.5956,1600000.0
2008-11-03 08:39:00,0.5956,0.5956,0.59555,0.59555,3200000.0
2008-11-03 08:40:00,0.5956,0.59585,0.59555,0.5957,20400000.0
2008-11-03 08:41:00,0.5957,0.59585,0.59555,0.5956,30800000.0
2008-11-03 08:42:00,0.5956,0.5957,0.5956,0.5957,4800000.0
2008-11-03 08:43:00,0.5957,0.59575,0.5957,0.59575,8000000.0
2008-11-03 08:44:00,0.5958,0.5958,0.59575,0.59575,3200000.0
2008-11-03 08:45:00,0.5958,0.5958,0.5957,0.5957,37800000.0
2008-11-03 08:46:00,0.5957,0.5957,0.5957,0.5957,6000000.0
2008-11-03 08:47:00,0.59553,0.59599,0.5954,0.59565,20000000.0
2008-11-03 08:48:00,0.59542,0.59568,0.59534,0.59544,58800000.0
2008-11-03 08:49:00,0.5957,0.5957,0.59545,0.59555,19200000.0
2008-11-03 08:50:00,0.5956,0.59565,0.5953,0.5953,24600000.0
2008-11-03 08:51:00,0.59535,0.59535,0.59525,0.59525,7000000.0
2008-11-03 08:52:00,0.5952,0.5954,0.5952,0.5954,19800000.0
2008-11-03 08:53:00,0.5954,0.5954,0.5954,0.5954,2000000.0
2008-11-03 08:54:00,0.5954,0.5954,0.59385,0.5951,29400000.0
2008-11-03 08:55:00,0.595,0.595,0.59385,0.5944,44800000.0
2008-11-03 08:56:00,0.59425,0.5948,0.59305,0.5948,40400000.0
2008-11-03 08:57:00,0.59475,0.5951,0.5945,0.595,28200000.0
2008-11-03 08:58:00,0.5949,0.5949,0.5938,0.59445,80600000.0
2008-11-03 08:59:00,0.59465,0.5951,0.5921,0.5921,72400000.0
2008-11-03 09:00:00,0.59215,0.59415,0.5911,0.59415,72800000.0
2008-11-03 09:01:00,0.59415,0.595,0.59415,0.59455,45300000.0
2008-11-03 09:02:00,0.59455,0.59465,0.5945,0.59455,24000000.0
2008-11-03 09:03:00,0.5945,0.5945,0.5942,0.5945,61000000.0
2008-11-03 09:04:00,0.5945,0.595,0.5942,0.5942,68800000.0
2008-11-03 09:05:00,0.5943,0.59465,0.5935,0.5942,41000000.0
2008-11-03 09:06:00,0.5944,0.5944,0.59365,0.59365,37000000.0
2008-11-03 09:07:00,0.59365,0.59425,0.59365,0.59425,16000000.0
2008-11-03 09:08:00,0.59375,0.5942,0.5937,0.5942,16200000.0
2008-11-03 09:09:00,0.59455,0.5949,0.5932,0.5934,30800000.0
2008-11-03 09:10:00,0.5934,0.5934,0.59335,0.59335,8400000.0
2008-11-03 09:11:00,0.5934,0.5946,0.59335,0.5946,21200000.0
2008-11-03 09:12:00,0.59455,0.59455,0.593,0.5932,119600000.0
2008-11-03 09:13:00,0.5932,0.59415,0.59305,0.5937,159400000.0
2008-11-03 09:14:00,0.5937,0.5937,0.59315,0.59315,2400000.0
2008-11-03 09:15:00,0.59325,0.594,0.59305,0.5937,52600000.0
2008-11-03 09:16:00,0.59395,0.59395,0.5936,0.5937,12200000.0
2008-11-03 09:17:00,0.5937,0.594,0.59325,0.5939,24200000.0
2008-11-03 09:18:00,0.5943,0.5949,0.59395,0.59395,17200000.0
2008-11-03 09:19:00,0.59445,0.5948,0.59445,0.5948,17400000.0
2008-11-03 09:20:00,0.5947,0.5947,0.5943,0.5943,11800000.0
2008-11-03 09:21:00,0.59435,0.59615,0.59415,0.59495,68300000.0
2008-11-03 09:22:00,0.5951,0.5951,0.5945,0.595,50400000.0
2008-11-03 09:23:00,0.5951,0.5951,0.59445,0.5945,133200000.0
2008-11-03 09:24:00,0.5947,0.5951,0.59425,0.59425,36000000.0
2008-11-03 09:25:00,0.59445,0.59445,0.5943,0.5943,4800000.0
2008-11-03 09:26:00,0.5943,0.5944,0.5941,0.5941,27000001.0
2008-11-03 09:27:00,0.59485,0.5953,0.5947,0.5953,18600000.0
2008-11-03 09:28:00,0.59535,0.59535,0.59455,0.5948,59800000.0
2008-11-03 09:29:00,0.5948,0.5948,0.5935,0.594,49400000.0
2008-11-03 09:30:00,0.5941,0.59455,0.5941,0.59455,6400000.0
2008-11-03 09:31:00,0.5947,0.59545,0.5945,0.59545,25800000.0
2008-11-03 09:32:00,0.5955,0.5963,0.59495,0.5951,113600000.0
2008-11-03 09:33:00,0.5951,0.5951,0.59445,0.59445,89200000.0
2008-11-03 09:34:00,0.5946,0.5946,0.59375,0.59445,33400000.0
2008-11-03 09:35:00,0.59455,0.595,0.5942,0.5947,55800000.0
2008-11-03 09:36:00,0.5947,0.59555,0.5947,0.5951,95800000.0
2008-11-03 09:37:00,0.5951,0.5953,0.5944,0.59455,26400000.0
2008-11-03 09:38:00,0.59425,0.59425,0.59377,0.59413,21600000.0
2008-11-03 09:39:00,0.59415,0.5943,0.5941,0.5942,8200000.0
2008-11-03 09:40:00,0.59475,0.59525,0.5941,0.59445,67400000.0
2008-11-03 09:41:00,0.5946,0.5946,0.5943,0.59445,44400000.0
2008-11-03 09:42:00,0.5945,0.59455,0.5944,0.59455,24200000.0
2008-11-03 09:43:00,0.5945,0.5951,0.5941,0.5941,31400000.0
2008-11-03 09:44:00,0.59425,0.5943,0.59415,0.59415,12800000.0
2008-11-03 09:45:00,0.59405,0.5942,0.594,0.5942,51600000.0
2008-11-03 09:46:00,0.5941,0.5947,0.594,0.5944,31200000.0
2008-11-03 09:47:00,0.5944,0.5946,0.5944,0.5946,8800000.0
2008-11-03 09:48:00,0.5947,0.5947,0.5947,0.5947,24800000.0
2008-11-03 09:49:00,0.5947,0.5947,0.5947,0.5947,5000000.0
2008-11-03 09:50:00,0.5949,0.5951,0.59445,0.59445,57200000.0
2008-11-03 09:51:00,0.59425,0.5945,0.5939,0.5939,108800001.0
2008-11-03 09:52:00,0.5941,0.59415,0.5938,0.59385,42800000.0
2008-11-03 09:53:00,0.59395,0.59405,0.59385,0.594,19600000.0
2008-11-03 09:54:00,0.5941,0.59415,0.5941,0.59415,5200000.0
2008-11-03 09:55:00,0.59382,0.59401,0.59368,0.59396,119400000.0
2008-11-03 09:56:00,0.5942,0.59425,0.5942,0.59425,3400000.0
2008-11-03 09:57:00,0.59416,0.59416,0.59356,0.59404,58000000.0
2008-11-03 09:58:00,0.5943,0.5945,0.5943,0.59435,18200000.0
2008-11-03 09:59:00,0.5943,0.5943,0.59425,0.59425,2400000.0
2008-11-03 10:00:00,0.59425,0.59425,0.5942,0.5942,4800000.0
2008-11-03 10:01:00,0.5942,0.5942,0.5942,0.5942,7200000.0
2008-11-03 10:02:00,0.5942,0.5942,0.5942,0.5942,1200000.0
2008-11-03 10:03:00,0.59407,0.59408,0.59369,0.59377,48400000.0
2008-11-03 10:04:00,0.5941,0.5941,0.5941,0.5941,1200000.0
2008-11-03 10:05:00,0.594,0.594,0.5936,0.5936,16800000.0
2008-11-03 10:06:00,0.5936,0.5936,0.5933,0.5933,21600000.0
2008-11-03 10:07:00,0.5933,0.5934,0.59295,0.59305,30000000.0
2008-11-03 10:08:00,0.5931,0.5931,0.593,0.593,4800000.0
2008-11-03 10:09:00,0.593,0.59305,0.5919,0.59225,49800000.0
2008-11-03 10:10:00,0.5923,0.5923,0.5922,0.59225,4800000.0
2008-11-03 10:11:00,0.5923,0.59255,0.59225,0.5925,5800000.0
2008-11-03 10:12:00,0.5924,0.5933,0.59215,0.59245,76200000.0
2008-11-03 10:13:00,0.5925,0.5925,0.5921,0.5922,26600000.0
2008-11-03 10:14:00,0.5921,0.5922,0.5918,0.5918,33600000.0
2008-11-03 10:15:00,0.5918,0.59185,0.5914,0.5917,39600000.0
2008-11-03 10:16:00,0.5917,0.59225,0.5917,0.59225,17400000.0
2008-11-03 10:17:00,0.59225,0.5923,0.59225,0.59225,32400000.0
2008-11-03 10:18:00,0.59225,0.59225,0.59185,0.5919,22400000.0
2008-11-03 10:19:00,0.59185,0.59185,0.5918,0.5918,5400000.0
2008-11-03 10:20:00,0.59185,0.5919,0.5918,0.5918,7200000.0
2008-11-03 10:21:00,0.59175,0.59175,0.5914,0.59165,10000000.0
2008-11-03 10:22:00,0.59165,0.59165,0.5908,0.5908,22600000.0
2008-11-03 10:23:00,0.5908,0.5908,0.5896,0.59065,79600000.0
2008-11-03 10:24:00,0.5908,0.59095,0.5896,0.59095,65800000.0
2008-11-03 10:25:00,0.591,0.5912,0.591,0.591,12600000.0
2008-11-03 10:26:00,0.59095,0.59095,0.59085,0.59085,12000000.0
2008-11-03 10:27:00,0.5909,0.591,0.59075,0.591,8400000.0
2008-11-03 10:28:00,0.5911,0.5912,0.5908,0.5909,31200001.0
2008-11-03 10:29:00,0.591,0.59105,0.591,0.59105,14400000.0
2008-11-03 10:30:00,0.591,0.59105,0.591,0.591,3600000.0
2008-11-03 10:31:00,0.59105,0.59105,0.59095,0.59105,21600000.0
2008-11-03 10:32:00,0.59125,0.5913,0.591,0.59105,11000000.0
2008-11-03 10:33:00,0.591,0.591,0.59095,0.59095,2400000.0
2008-11-03 10:34:00,0.59065,0.59082,0.59051,0.59057,11200000.0
2008-11-03 10:35:00,0.591,0.5913,0.591,0.5912,15800000.0
2008-11-03 10:36:00,0.5906,0.59075,0.59045,0.59055,70800000.0
2008-11-03 10:37:00,0.5907,0.59125,0.5907,0.5911,21800000.0
2008-11-03 10:38:00,0.5911,0.5911,0.5911,0.5911,6000000.0
2008-11-03 10:39:00,0.5911,0.5911,0.59055,0.59095,31800000.0
2008-11-03 10:40:00,0.59115,0.5912,0.59085,0.59095,32600000.0
2008-11-03 10:41:00,0.591,0.591,0.59095,0.59095,2400000.0
2008-11-03 10:42:00,0.59095,0.59095,0.59085,0.59085,3600000.0
2008-11-03 10:43:00,0.59085,0.59085,0.5907,0.5907,42000000.0
2008-11-03 10:44:00,0.5907,0.5907,0.5907,0.5907,48000000.0
2008-11-03 10:45:00,0.5907,0.5907,0.59035,0.5905,28800000.0
2008-11-03 10:46:00,0.5906,0.59065,0.59045,0.59065,20400000.0
2008-11-03 10:47:00,0.59065,0.59075,0.59065,0.5907,5600000.0
2008-11-03 10:48:00,0.59075,0.59075,0.5907,0.5907,4000000.0
2008-11-03 10:49:00,0.5906,0.59075,0.59035,0.5907,42000000.0
2008-11-03 10:50:00,0.5907,0.5908,0.59065,0.59075,36800000.0
2008-11-03 10:51:00,0.5908,0.5908,0.5905,0.59055,37400000.0
2008-11-03 10:52:00,0.5906,0.5906,0.5906,0.5906,2400000.0
2008-11-03 10:53:00,0.5906,0.59095,0.5906,0.59095,8000000.0
2008-11-03 10:54:00,0.59085,0.59095,0.59085,0.59095,20400000.0
2008-11-03 10:55:00,0.591,0.591,0.591,0.591,1200000.0
2008-11-03 10:56:00,0.59095,0.59105,0.5908,0.59105,7200000.0
2008-11-03 10:57:00,0.5911,0.59155,0.59105,0.59155,12600000.0
2008-11-03 10:58:00,0.5916,0.5919,0.59135,0.59135,13200000.0
2008-11-03 10:59:00,0.59155,0.59155,0.5913,0.5913,6600000.0
2008-11-03 11:00:00,0.5913,0.5915,0.5913,0.59135,49400000.0
2008-11-03 11:01:00,0.5914,0.59145,0.5913,0.59145,17000000.0
2008-11-03 11:02:00,0.5914,0.5914,0.5914,0.5914,5200000.0
2008-11-03 11:03:00,0.59135,0.59135,0.59055,0.5906,24000000.0
2008-11-03 11:04:00,0.59065,0.5907,0.59065,0.59065,4800000.0
2008-11-03 11:05:00,0.59065,0.59075,0.59065,0.59075,4800000.0
2008-11-03 11:06:00,0.59075,0.59095,0.59075,0.59095,6000000.0
2008-11-03 11:07:00,0.59105,0.59145,0.59105,0.5913,50600000.0
2008-11-03 11:08:00,0.59135,0.5918,0.5912,0.5916,64400000.0
2008-11-03 11:09:00,0.5916,0.592,0.5912,0.59195,116400000.0
2008-11-03 11:10:00,0.59205,0.5921,0.5917,0.5919,77400000.0
2008-11-03 11:11:00,0.59185,0.59195,0.5916,0.59165,30800000.0
2008-11-03 11:12:00,0.5916,0.5917,0.59145,0.59145,58400000.0
2008-11-03 11:13:00,0.5914,0.5915,0.59055,0.59065,181100000.0
2008-11-03 11:14:00,0.59065,0.59105,0.59015,0.5907,403900000.0
2008-11-03 11:15:00,0.59085,0.5911,0.5907,0.5909,399400003.0
2008-11-03 11:16:00,0.5909,0.5911,0.5909,0.59105,186500000.0
2008-11-03 11:17:00,0.59105,0.5911,0.59075,0.5908,371399994.0
2008-11-03 11:18:00,0.59095,0.59105,0.5908,0.59105,11400000.0
2008-11-03 11:19:00,0.5913,0.5918,0.59105,0.5916,60100000.0
2008-11-03 11:20:00,0.5916,0.5919,0.5916,0.5918,20400000.0
2008-11-03 11:21:00,0.59165,0.59165,0.5915,0.5915,29000000.0
2008-11-03 11:22:00,0.59145,0.59195,0.59145,0.59195,8200000.0
2008-11-03 11:23:00,0.592,0.59225,0.592,0.592,17600000.0
2008-11-03 11:24:00,0.592,0.592,0.592,0.592,7200000.0
2008-11-03 11:25:00,0.59175,0.592,0.5914,0.5914,13200000.0
2008-11-03 11:26:00,0.5915,0.592,0.59105,0.59115,18600000.0
2008-11-03 11:27:00,0.5913,0.59145,0.5913,0.59145,9000000.0
2008-11-03 11:28:00,0.59145,0.59205,0.5914,0.59195,28800000.0
2008-11-03 11:29:00,0.59195,0.59195,0.5913,0.59175,16000000.0
2008-11-03 11:30:00,0.59168,0.59191,0.59141,0.5916,91800000.0
2008-11-03 11:31:00,0.59175,0.59175,0.59175,0.59175,3000000.0
2008-11-03 11:32:00,0.59138,0.59168,0.59132,0.59168,6000000.0
2008-11-03 11:33:00,0.5917,0.5917,0.59165,0.59165,7400000.0
2008-11-03 11:34:00,0.5917,0.59205,0.59145,0.5916,48200000.0
2008-11-03 11:35:00,0.59165,0.59185,0.59165,0.59175,15600000.0
2008-11-03 11:36:00,0.59185,0.59185,0.59155,0.59155,25200000.0
2008-11-03 11:37:00,0.59155,0.5923,0.59155,0.59165,62800000.0
2008-11-03 11:38:00,0.59165,0.59165,0.5915,0.5915,9600000.0
2008-11-03 11:39:00,0.59145,0.59145,0.5913,0.5913,24200000.0
2008-11-03 11:40:00,0.5913,0.5913,0.5913,0.5913,21600000.0
2008-11-03 11:41:00,0.5913,0.5913,0.5907,0.5909,20400000.0
2008-11-03 11:42:00,0.5909,0.59115,0.5909,0.59115,12000000.0
2008-11-03 11:43:00,0.59115,0.59115,0.5911,0.59115,3600000.0
2008-11-03 11:44:00,0.5912,0.5912,0.59115,0.59115,2400000.0
2008-11-03 11:45:00,0.59115,0.5912,0.5911,0.5912,4800000.0
2008-11-03 11:46:00,0.59115,0.5912,0.591,0.591,3400000.0
2008-11-03 11:47:00,0.59067,0.59076,0.59042,0.59042,20000000.0
2008-11-03 11:48:00,0.591,0.591,0.59085,0.5909,49800000.0
2008-11-03 11:49:00,0.5909,0.59105,0.5909,0.591,101600000.0
2008-11-03 11:50:00,0.591,0.591,0.591,0.591,4800000.0
2008-11-03 11:51:00,0.591,0.591,0.59085,0.59095,27600000.0
2008-11-03 11:52:00,0.59095,0.59095,0.5909,0.5909,9800000.0
2008-11-03 11:53:00,0.5909,0.5909,0.5908,0.5909,15000000.0
2008-11-03 11:54:00,0.5911,0.5912,0.5911,0.5912,23400000.0
2008-11-03 11:55:00,0.59115,0.59125,0.5911,0.5911,13000000.0
2008-11-03 11:56:00,0.5911,0.5911,0.5911,0.5911,10200000.0
2008-11-03 11:57:00,0.5911,0.59115,0.5911,0.59115,24500000.0
2008-11-03 11:58:00,0.5911,0.5911,0.591,0.591,13400000.0
2008-11-03 11:59:00,0.591,0.591,0.5903,0.59045,45000000.0
2008-11-03 12:00:00,0.5905,0.5907,0.59035,0.5905,57800000.0
2008-11-03 12:01:00,0.59065,0.59095,0.59065,0.59095,70000000.0
2008-11-03 12:02:00,0.59095,0.59095,0.59095,0.59095,10000000.0
2008-11-03 12:03:00,0.59095,0.59095,0.5906,0.5907,18200000.0
2008-11-03 12:04:00,0.5907,0.5907,0.5899,0.5899,39200000.0
2008-11-03 12:05:00,0.58995,0.59,0.5899,0.59,3600000.0
2008-11-03 12:06:00,0.59,0.59,0.5898,0.59,23200000.0
2008-11-03 12:07:00,0.59,0.59015,0.59,0.59005,13400000.0
2008-11-03 12:08:00,0.59015,0.5902,0.59005,0.5902,43400000.0
2008-11-03 12:09:00,0.59025,0.59025,0.59,0.59,20400000.0
2008-11-03 12:10:00,0.59,0.5901,0.5899,0.5901,90000001.0
2008-11-03 12:11:00,0.5901,0.5901,0.58985,0.5899,13800000.0
2008-11-03 12:12:00,0.58933,0.58991,0.58931,0.5897,11800000.0
2008-11-03 12:13:00,0.5899,0.59035,0.5899,0.5903,16600000.0
2008-11-03 12:14:00,0.59025,0.5903,0.5902,0.59025,40800000.0
2008-11-03 12:15:00,0.59025,0.5903,0.59025,0.59025,73400000.0
2008-11-03 12:16:00,0.59025,0.5904,0.59025,0.5904,15800000.0
2008-11-03 12:17:00,0.59035,0.5904,0.59035,0.59035,16800000.0
2008-11-03 12:18:00,0.59025,0.5903,0.59015,0.5902,67400000.0
2008-11-03 12:19:00,0.59015,0.5905,0.59005,0.5905,39600000.0
2008-11-03 12:20:00,0.5905,0.5905,0.59045,0.59045,17200000.0
2008-11-03 12:21:00,0.59045,0.5905,0.59045,0.5905,11400000.0
2008-11-03 12:22:00,0.5905,0.5905,0.59045,0.59045,10400000.0
2008-11-03 12:23:00,0.5905,0.5905,0.59045,0.59045,8000000.0
2008-11-03 12:24:00,0.58981,0.59025,0.58972,0.59002,44800000.0
2008-11-03 12:25:00,0.5905,0.5905,0.5905,0.5905,1200000.0
2008-11-03 12:26:00,0.5902,0.59028,0.58964,0.59004,29500000.0
2008-11-03 12:27:00,0.59025,0.59053,0.59011,0.59037,49300000.0
2008-11-03 12:28:00,0.5905,0.5905,0.5904,0.59045,12200000.0
2008-11-03 12:29:00,0.59037,0.59037,0.58982,0.59032,60700000.0
2008-11-03 12:30:00,0.59035,0.59035,0.59035,0.59035,1200000.0
2008-11-03 12:31:00,0.59024,0.59046,0.58975,0.59009,24400000.0
2008-11-03 12:32:00,0.59035,0.59035,0.59035,0.59035,2400000.0
2008-11-03 12:33:00,0.59035,0.59035,0.5903,0.59035,3600000.0
2008-11-03 12:34:00,0.5903,0.5904,0.5903,0.5904,20200000.0
2008-11-03 12:35:00,0.59035,0.59045,0.59035,0.5904,28800000.0
2008-11-03 12:36:00,0.5904,0.5904,0.59005,0.5904,80000000.0
2008-11-03 12:37:00,0.59035,0.5904,0.5903,0.5904,13200000.0
2008-11-03 12:38:00,0.58995,0.59055,0.58984,0.59039,169300000.0
2008-11-03 12:39:00,0.59045,0.59045,0.5904,0.5904,2400000.0
2008-11-03 12:40:00,0.59035,0.59055,0.59035,0.59055,11800000.0
2008-11-03 12:41:00,0.59055,0.59055,0.5905,0.59055,11800000.0
2008-11-03 12:42:00,0.59055,0.5906,0.5905,0.59055,17400000.0
2008-11-03 12:43:00,0.5906,0.5914,0.5906,0.5914,19400000.0
2008-11-03 12:44:00,0.5914,0.5914,0.59115,0.59115,30600000.0
2008-11-03 12:45:00,0.59115,0.59115,0.59065,0.591,109600000.0
2008-11-03 12:46:00,0.5911,0.5913,0.5911,0.5913,5300000.0
2008-11-03 12:47:00,0.5913,0.5914,0.59115,0.5913,16400000.0
2008-11-03 12:48:00,0.59135,0.5914,0.59125,0.59135,43200000.0
2008-11-03 12:49:00,0.59135,0.5914,0.591,0.59125,31300000.0
2008-11-03 12:50:00,0.5914,0.5915,0.59135,0.59135,9800000.0
2008-11-03 12:51:00,0.59135,0.5915,0.59135,0.5915,4600000.0
2008-11-03 12:52:00,0.5915,0.5915,0.5915,0.5915,6000000.0
2008-11-03 12:53:00,0.5915,0.5915,0.5913,0.5913,4800000.0
2008-11-03 12:54:00,0.59145,0.59165,0.59115,0.59165,101800000.0
2008-11-03 12:55:00,0.59155,0.5917,0.5915,0.5917,17000000.0
2008-11-03 12:56:00,0.5918,0.5918,0.5917,0.5917,28800000.0
2008-11-03 12:57:00,0.5917,0.592,0.5917,0.5918,50600000.0
2008-11-03 12:58:00,0.5918,0.5919,0.5918,0.5918,28000000.0
2008-11-03 12:59:00,0.5919,0.59215,0.59175,0.5919,22600000.0
2008-11-03 13:00:00,0.59185,0.5919,0.59185,0.59185,16400000.0
2008-11-03 13:01:00,0.59185,0.59205,0.5918,0.5919,38800000.0
2008-11-03 13:02:00,0.5919,0.59195,0.5918,0.59195,42200000.0
2008-11-03 13:03:00,0.59195,0.5921,0.59185,0.5919,13600000.0
2008-11-03 13:04:00,0.59185,0.5919,0.59185,0.5919,2400000.0
2008-11-03 13:05:00,0.59185,0.5919,0.59185,0.5919,7000000.0
2008-11-03 13:06:00,0.59185,0.5919,0.5918,0.5918,28800000.0
2008-11-03 13:07:00,0.5918,0.5918,0.59175,0.5918,48000000.0
2008-11-03 13:08:00,0.5918,0.5918,0.5918,0.5918,2400000.0
2008-11-03 13:09:00,0.59185,0.59185,0.59175,0.5918,9400000.0
2008-11-03 13:10:00,0.59175,0.5918,0.59175,0.5918,2400000.0
2008-11-03 13:11:00,0.59175,0.5918,0.59175,0.59175,7600000.0
2008-11-03 13:12:00,0.59175,0.59235,0.59175,0.5922,38400000.0
2008-11-03 13:13:00,0.5922,0.5922,0.5922,0.5922,4800000.0
2008-11-03 13:14:00,0.59168,0.59202,0.59148,0.59152,45300000.0
2008-11-03 13:15:00,0.5922,0.5922,0.5922,0.5922,4800000.0
2008-11-03 13:16:00,0.5922,0.5922,0.5922,0.5922,36000000.0
2008-11-03 13:17:00,0.5922,0.59225,0.5918,0.5918,109400000.0
2008-11-03 13:18:00,0.59185,0.5921,0.5918,0.5921,28400000.0
2008-11-03 13:19:00,0.59205,0.5921,0.59185,0.59205,12000000.0
2008-11-03 13:20:00,0.592,0.59205,0.59195,0.59195,28800000.0
2008-11-03 13:21:00,0.592,0.592,0.5915,0.5916,44000000.0
2008-11-03 13:22:00,0.5916,0.5916,0.59155,0.59155,10800000.0
2008-11-03 13:23:00,0.59155,0.59155,0.5915,0.5915,2400000.0
2008-11-03 13:24:00,0.59155,0.59155,0.5915,0.5915,2400000.0
2008-11-03 13:25:00,0.59145,0.59175,0.59145,0.59175,16400000.0
2008-11-03 13:26:00,0.59175,0.5918,0.5915,0.5918,25600000.0
2008-11-03 13:27:00,0.5918,0.59185,0.59175,0.59185,24600000.0
2008-11-03 13:28:00,0.5918,0.59185,0.59175,0.59185,13200000.0
2008-11-03 13:29:00,0.59185,0.59185,0.59185,0.59185,3000000.0
2008-11-03 13:30:00,0.5918,0.5918,0.59175,0.59175,4200000.0
2008-11-03 13:31:00,0.5917,0.59175,0.59165,0.59175,26400000.0
2008-11-03 13:32:00,0.59175,0.5919,0.5917,0.5917,13000000.0
2008-11-03 13:33:00,0.5917,0.5917,0.59135,0.5914,45000000.0
2008-11-03 13:34:00,0.5914,0.5914,0.5912,0.5913,65700000.0
2008-11-03 13:35:00,0.5913,0.5913,0.5912,0.5912,42500000.0
2008-11-03 13:36:00,0.5912,0.5912,0.59115,0.59115,22900000.0
2008-11-03 13:37:00,0.59115,0.59115,0.59025,0.5903,133000000.0
2008-11-03 13:38:00,0.5903,0.5906,0.5903,0.5905,71200000.0
2008-11-03 13:39:00,0.59055,0.59095,0.59035,0.59075,69800000.0
2008-11-03 13:40:00,0.5907,0.59075,0.59035,0.5907,34400000.0
2008-11-03 13:41:00,0.5907,0.5907,0.5905,0.59055,14600000.0
2008-11-03 13:42:00,0.5906,0.5906,0.59055,0.59055,5400000.0
2008-11-03 13:43:00,0.5906,0.59075,0.5905,0.59075,28200000.0
2008-11-03 13:44:00,0.5907,0.5908,0.5907,0.5908,15600000.0
2008-11-03 13:45:00,0.59085,0.59085,0.59085,0.59085,1200000.0
2008-11-03 13:46:00,0.5908,0.59085,0.5908,0.59085,12000000.0
2008-11-03 13:47:00,0.5909,0.5909,0.5909,0.5909,1200000.0
2008-11-03 13:48:00,0.59095,0.591,0.5909,0.591,4800000.0
2008-11-03 13:49:00,0.591,0.591,0.591,0.591,1200000.0
2008-11-03 13:50:00,0.59115,0.5913,0.59115,0.59125,7200000.0
2008-11-03 13:51:00,0.5912,0.5912,0.5912,0.5912,2400000.0
2008-11-03 13:52:00,0.5912,0.5912,0.59115,0.59115,6000000.0
2008-11-03 13:53:00,0.5911,0.5911,0.59105,0.59105,2400000.0
2008-11-03 13:54:00,0.59105,0.5913,0.59105,0.59125,8400000.0
2008-11-03 13:55:00,0.5912,0.5912,0.5903,0.59035,16200000.0
2008-11-03 13:56:00,0.59035,0.59035,0.5903,0.5903,10600000.0
2008-11-03 13:57:00,0.59025,0.59025,0.5902,0.5902,2800000.0
2008-11-03 13:58:00,0.5902,0.5902,0.5902,0.5902,1600000.0
2008-11-03 13:59:00,0.5902,0.5902,0.5902,0.5902,4800000.0
2008-11-03 14:00:00,0.5902,0.5902,0.5901,0.5901,59600000.0
2008-11-03 14:01:00,0.5901,0.5901,0.59005,0.5901,27600000.0
2008-11-03 14:02:00,0.59005,0.59015,0.59005,0.59015,6000000.0
2008-11-03 14:03:00,0.59,0.59,0.5899,0.5899,11400000.0
2008-11-03 14:04:00,0.58995,0.59,0.58995,0.58995,10400000.0
2008-11-03 14:05:00,0.59,0.5903,0.58995,0.5903,27000000.0
2008-11-03 14:06:00,0.5901,0.5901,0.5901,0.5901,13200000.0
2008-11-03 14:07:00,0.59015,0.59015,0.59015,0.59015,1200000.0
2008-11-03 14:08:00,0.5901,0.5901,0.5901,0.5901,13200000.0
2008-11-03 14:09:00,0.5901,0.5901,0.58945,0.58955,20600000.0
2008-11-03 14:10:00,0.58955,0.58955,0.58835,0.58835,68600000.0
2008-11-03 14:11:00,0.5885,0.58915,0.58845,0.58885,66800000.0
2008-11-03 14:12:00,0.58885,0.58915,0.5882,0.5883,70200000.0
2008-11-03 14:13:00,0.58835,0.5892,0.5882,0.58885,70000000.0
2008-11-03 14:14:00,0.589,0.5892,0.588,0.58805,150600000.0
2008-11-03 14:15:00,0.5882,0.5882,0.5882,0.5882,43200000.0
2008-11-03 14:16:00,0.5882,0.5882,0.5877,0.5877,26800000.0
2008-11-03 14:17:00,0.5877,0.588,0.58765,0.58765,36600000.0
2008-11-03 14:18:00,0.5876,0.5876,0.5857,0.58585,153600001.0
2008-11-03 14:19:00,0.58595,0.5871,0.5859,0.58685,114200000.0
2008-11-03 14:20:00,0.58685,0.58695,0.5866,0.58695,55200000.0
2008-11-03 14:21:00,0.58705,0.58715,0.58705,0.58715,9000000.0
2008-11-03 14:22:00,0.58715,0.58715,0.5868,0.58685,15400000.0
2008-11-03 14:23:00,0.58675,0.5873,0.58675,0.5869,39200000.0
2008-11-03 14:24:00,0.58705,0.58725,0.58705,0.58725,5600000.0
2008-11-03 14:25:00,0.5873,0.5882,0.5873,0.5882,68000000.0
2008-11-03 14:26:00,0.5882,0.5884,0.5881,0.5884,10000000.0
2008-11-03 14:27:00,0.5884,0.5884,0.58835,0.5884,7600000.0
2008-11-03 14:28:00,0.58845,0.58925,0.58845,0.58925,16000000.0
2008-11-03 14:29:00,0.5891,0.5896,0.58905,0.58905,38400000.0
2008-11-03 14:30:00,0.5891,0.58945,0.5891,0.5891,24600000.0
2008-11-03 14:31:00,0.58835,0.58875,0.58835,0.58875,28600000.0
2008-11-03 14:32:00,0.5888,0.5888,0.58815,0.58855,142400000.0
2008-11-03 14:33:00,0.5886,0.5886,0.58795,0.58855,30000000.0
2008-11-03 14:34:00,0.58855,0.58855,0.58835,0.58835,2200000.0
2008-11-03 14:35:00,0.58815,0.58815,0.58765,0.58765,57000000.0
2008-11-03 14:36:00,0.58765,0.58775,0.5874,0.58775,6800000.0
2008-11-03 14:37:00,0.5879,0.5879,0.587,0.5875,50400000.0
2008-11-03 14:38:00,0.58755,0.5876,0.58695,0.5873,28200000.0
2008-11-03 14:39:00,0.5872,0.5872,0.5869,0.5872,58800000.0
2008-11-03 14:40:00,0.5872,0.58745,0.58685,0.587,95199999.0
2008-11-03 14:41:00,0.587,0.587,0.587,0.587,274799984.0
2008-11-03 14:42:00,0.587,0.58705,0.587,0.58705,51599997.0
2008-11-03 14:43:00,0.58705,0.5871,0.58705,0.58705,4800000.0
2008-11-03 14:44:00,0.5871,0.5871,0.58705,0.58705,21200000.0
2008-11-03 14:45:00,0.58705,0.5871,0.587,0.587,133799993.0
2008-11-03 14:46:00,0.587,0.587,0.587,0.587,71199996.0
2008-11-03 14:47:00,0.587,0.587,0.587,0.587,17799999.0
2008-11-03 14:48:00,0.587,0.587,0.587,0.587,2000000.0
2008-11-03 14:49:00,0.587,0.587,0.587,0.587,16200000.0
2008-11-03 14:50:00,0.587,0.58715,0.587,0.58715,11000000.0
2008-11-03 14:51:00,0.58735,0.58775,0.5873,0.5877,21000000.0
2008-11-03 14:52:00,0.58775,0.58785,0.5876,0.5876,44400000.0
2008-11-03 14:53:00,0.5875,0.5875,0.58685,0.5869,25900000.0
2008-11-03 14:54:00,0.5869,0.58725,0.5869,0.5872,34800000.0
2008-11-03 14:55:00,0.58715,0.58725,0.58705,0.58705,43200000.0
2008-11-03 14:56:00,0.58705,0.58705,0.587,0.58705,19200000.0
2008-11-03 14:57:00,0.58705,0.58705,0.587,0.587,34000000.0
2008-11-03 14:58:00,0.587,0.58705,0.587,0.587,13000000.0
2008-11-03 14:59:00,0.587,0.5871,0.587,0.5871,3200000.0
2008-11-03 15:00:00,0.5871,0.5872,0.5871,0.5872,5600000.0
2008-11-03 15:01:00,0.58683,0.58708,0.58671,0.58688,38800000.0
2008-11-03 15:02:00,0.5873,0.5874,0.5873,0.5874,7400000.0
2008-11-03 15:03:00,0.58765,0.5879,0.5876,0.58785,15400000.0
2008-11-03 15:04:00,0.58785,0.58795,0.58775,0.58795,16200000.0
2008-11-03 15:05:00,0.58795,0.588,0.58795,0.588,2400000.0
2008-11-03 15:06:00,0.588,0.588,0.588,0.588,2400000.0
2008-11-03 15:07:00,0.58795,0.58795,0.58745,0.58775,40600000.0
2008-11-03 15:08:00,0.58765,0.5878,0.58745,0.58745,68000000.0
2008-11-03 15:09:00,0.58745,0.58745,0.5869,0.58695,32400000.0
2008-11-03 15:10:00,0.587,0.5872,0.587,0.58715,75000000.0
2008-11-03 15:11:00,0.58715,0.58725,0.58715,0.5872,26000000.0
2008-11-03 15:12:00,0.5872,0.5872,0.5872,0.5872,19400000.0
2008-11-03 15:13:00,0.5872,0.5872,0.5872,0.5872,23000000.0
2008-11-03 15:14:00,0.5872,0.5872,0.58665,0.58675,19000000.0
2008-11-03 15:15:00,0.58675,0.5868,0.58665,0.5867,41800000.0
2008-11-03 15:16:00,0.58665,0.58665,0.5866,0.58665,124799997.0
2008-11-03 15:17:00,0.58665,0.58665,0.5864,0.5864,49600000.0
2008-11-03 15:18:00,0.5864,0.58655,0.5864,0.58655,8200000.0
2008-11-03 15:19:00,0.58645,0.5868,0.58645,0.58655,27400000.0
2008-11-03 15:20:00,0.58655,0.58655,0.5865,0.5865,68400000.0
2008-11-03 15:21:00,0.5865,0.5865,0.58575,0.5859,137000000.0
2008-11-03 15:22:00,0.58595,0.58605,0.58585,0.58595,43200000.0
2008-11-03 15:23:00,0.5859,0.58625,0.5854,0.58605,169400000.0
2008-11-03 15:24:00,0.58615,0.58665,0.5861,0.58655,59000000.0
2008-11-03 15:25:00,0.5866,0.5867,0.5866,0.5866,27000000.0
2008-11-03 15:26:00,0.5866,0.5866,0.586,0.586,107600000.0
2008-11-03 15:27:00,0.586,0.58645,0.586,0.5862,68400000.0
2008-11-03 15:28:00,0.58615,0.58625,0.586,0.58615,24400000.0
2008-11-03 15:29:00,0.5861,0.5863,0.5859,0.5862,51000000.0
2008-11-03 15:30:00,0.5862,0.5865,0.5862,0.5863,52400000.0
2008-11-03 15:31:00,0.58635,0.58655,0.5859,0.5862,49400000.0
2008-11-03 15:32:00,0.5862,0.5862,0.586,0.5861,37600000.0
2008-11-03 15:33:00,0.5861,0.58615,0.586,0.5861,27400000.0
2008-11-03 15:34:00,0.5861,0.58635,0.5861,0.58625,19400000.0
2008-11-03 15:35:00,0.5863,0.5864,0.5863,0.58635,19600000.0
2008-11-03 15:36:00,0.58635,0.58635,0.5863,0.5863,18400000.0
2008-11-03 15:37:00,0.5863,0.5863,0.5849,0.5849,15600000.0
2008-11-03 15:38:00,0.58505,0.5854,0.58505,0.5854,21600000.0
2008-11-03 15:39:00,0.5854,0.5854,0.58485,0.5851,49400000.0
2008-11-03 15:40:00,0.58515,0.58525,0.58495,0.58495,38600000.0
2008-11-03 15:41:00,0.5849,0.5853,0.5849,0.5853,18000000.0
2008-11-03 15:42:00,0.5853,0.5853,0.5809,0.5824,161200000.0
2008-11-03 15:43:00,0.5824,0.58245,0.5821,0.5824,57300000.0
2008-11-03 15:44:00,0.58255,0.5836,0.5825,0.5836,71500000.0
2008-11-03 15:45:00,0.5836,0.58415,0.5836,0.5839,43000000.0
2008-11-03 15:46:00,0.5839,0.5839,0.5839,0.5839,44800000.0
2008-11-03 15:47:00,0.5839,0.5839,0.583,0.5833,86200000.0
2008-11-03 15:48:00,0.5833,0.5834,0.58205,0.5821,257800000.0
2008-11-03 15:49:00,0.5823,0.583,0.58225,0.5825,70800000.0
2008-11-03 15:50:00,0.58245,0.5831,0.58245,0.5828,44400000.0
2008-11-03 15:51:00,0.58285,0.58355,0.5828,0.58355,90600000.0
2008-11-03 15:52:00,0.58365,0.584,0.58365,0.58385,50400000.0
2008-11-03 15:53:00,0.58395,0.58405,0.5837,0.5839,56600000.0
2008-11-03 15:54:00,0.58395,0.5844,0.58395,0.5844,33000000.0
2008-11-03 15:55:00,0.5844,0.5847,0.5844,0.5844,42800000.0
2008-11-03 15:56:00,0.5844,0.585,0.58435,0.5845,43200000.0
2008-11-03 15:57:00,0.58445,0.5846,0.5844,0.5846,4600000.0
2008-11-03 15:58:00,0.58465,0.58465,0.58455,0.58455,10200000.0
2008-11-03 15:59:00,0.5846,0.5846,0.5836,0.5839,39800000.0
2008-11-03 16:00:00,0.5839,0.58405,0.5836,0.5838,23400000.0
2008-11-03 16:01:00,0.58375,0.5838,0.58365,0.5837,14400000.0
2008-11-03 16:02:00,0.5837,0.58405,0.58355,0.58375,66200000.0
2008-11-03 16:03:00,0.5837,0.58395,0.58365,0.5839,21000000.0
2008-11-03 16:04:00,0.58395,0.58395,0.58365,0.58365,21800000.0
2008-11-03 16:05:00,0.5836,0.5838,0.58355,0.5838,24400000.0
2008-11-03 16:06:00,0.5839,0.5839,0.58345,0.58355,24000000.0
2008-11-03 16:07:00,0.5836,0.58385,0.5836,0.58375,34800000.0
2008-11-03 16:08:00,0.5836,0.5836,0.5836,0.5836,8400000.0
2008-11-03 16:09:00,0.5838,0.5839,0.5838,0.5839,17800000.0
2008-11-03 16:10:00,0.5839,0.5839,0.583,0.583,79800000.0
2008-11-03 16:11:00,0.58255,0.58295,0.58255,0.58275,28000000.0
2008-11-03 16:12:00,0.58285,0.58315,0.58285,0.5829,55200000.0
2008-11-03 16:13:00,0.5829,0.583,0.5829,0.5829,58800000.0
2008-11-03 16:14:00,0.5829,0.583,0.5829,0.58295,54400000.0
2008-11-03 16:15:00,0.58295,0.58315,0.5829,0.58315,21200000.0
2008-11-03 16:16:00,0.5831,0.5831,0.5831,0.5831,5200000.0
2008-11-03 16:17:00,0.5831,0.5831,0.5829,0.5829,22000000.0
2008-11-03 16:18:00,0.5831,0.5831,0.5831,0.5831,1000000.0
2008-11-03 16:19:00,0.5831,0.5831,0.5831,0.5831,19200000.0
2008-11-03 16:20:00,0.5831,0.5831,0.5831,0.5831,15000000.0
2008-11-03 16:21:00,0.5831,0.5837,0.5831,0.5837,22800000.0
2008-11-03 16:22:00,0.5837,0.5839,0.5837,0.5839,19600000.0
2008-11-03 16:23:00,0.5839,0.5842,0.5839,0.58415,28600000.0
2008-11-03 16:24:00,0.58415,0.5845,0.58415,0.5845,42000000.0
2008-11-03 16:25:00,0.5845,0.5845,0.5845,0.5845,49200000.0
2008-11-03 16:26:00,0.58455,0.5852,0.58405,0.5842,287399994.0
2008-11-03 16:27:00,0.5844,0.58455,0.584,0.5842,728599994.0
2008-11-03 16:28:00,0.5843,0.58495,0.58405,0.58495,64200000.0
2008-11-03 16:29:00,0.58475,0.58485,0.5846,0.5846,14600000.0
2008-11-03 16:30:00,0.5846,0.58545,0.58455,0.5848,58600000.0
2008-11-03 16:31:00,0.5848,0.58545,0.58475,0.5851,40400000.0
2008-11-03 16:32:00,0.58505,0.58555,0.58505,0.5855,62800000.0
2008-11-03 16:33:00,0.5855,0.5855,0.5855,0.5855,17000000.0
2008-11-03 16:34:00,0.5855,0.58625,0.5855,0.58605,31600000.0
2008-11-03 16:35:00,0.5861,0.5863,0.5861,0.5863,32400000.0
2008-11-03 16:36:00,0.5863,0.5863,0.5863,0.5863,46000000.0
2008-11-03 16:37:00,0.5863,0.58665,0.5863,0.5864,113400000.0
2008-11-03 16:38:00,0.5864,0.58645,0.5864,0.5864,175600000.0
2008-11-03 16:39:00,0.58645,0.58645,0.58585,0.586,109000000.0
2008-11-03 16:40:00,0.58605,0.5868,0.58605,0.5868,95800000.0
2008-11-03 16:41:00,0.5868,0.5868,0.5868,0.5868,23600000.0
2008-11-03 16:42:00,0.5868,0.5868,0.5868,0.5868,26000000.0
2008-11-03 16:43:00,0.5868,0.5868,0.5868,0.5868,22000000.0
2008-11-03 16:44:00,0.5868,0.5868,0.5868,0.5868,16000000.0
2008-11-03 16:45:00,0.5868,0.5868,0.5868,0.5868,23200000.0
2008-11-03 16:46:00,0.5868,0.58685,0.5867,0.5867,36000000.0
2008-11-03 16:47:00,0.5867,0.5867,0.5867,0.5867,22000000.0
2008-11-03 16:48:00,0.5867,0.58695,0.5867,0.5869,26400000.0
2008-11-03 16:49:00,0.5869,0.5869,0.5869,0.5869,5000000.0
2008-11-03 16:50:00,0.5869,0.5869,0.5869,0.5869,12000000.0
2008-11-03 16:51:00,0.5869,0.5869,0.5869,0.5869,14000000.0
2008-11-03 16:52:00,0.5869,0.5869,0.5862,0.5862,35200000.0
2008-11-03 16:53:00,0.5862,0.58625,0.5861,0.5862,97000000.0
2008-11-03 16:54:00,0.5861,0.58625,0.58595,0.58625,48000000.0
2008-11-03 16:55:00,0.5862,0.58625,0.58605,0.58605,30400000.0
2008-11-03 16:56:00,0.58605,0.58605,0.58595,0.58595,10400000.0
2008-11-03 16:57:00,0.5859,0.58595,0.5853,0.5853,331100003.0
2008-11-03 16:58:00,0.58535,0.58565,0.585,0.58555,54600000.0
2008-11-03 16:59:00,0.5858,0.5864,0.5846,0.5846,105200000.0
2008-11-03 17:00:00,0.58475,0.5851,0.58445,0.5849,106000000.0
2008-11-03 17:01:00,0.5848,0.58495,0.58385,0.58445,37200000.0
2008-11-03 17:02:00,0.58385,0.58445,0.58385,0.58435,32800000.0
2008-11-03 17:03:00,0.5843,0.5843,0.5837,0.58415,43200000.0
2008-11-03 17:04:00,0.5843,0.58445,0.5841,0.58425,20800000.0
2008-11-03 17:05:00,0.5843,0.58525,0.58405,0.5851,32600000.0
2008-11-03 17:06:00,0.5851,0.58595,0.585,0.5851,56000000.0
2008-11-03 17:07:00,0.5851,0.5853,0.5847,0.5848,168000000.0
2008-11-03 17:08:00,0.5848,0.58555,0.58425,0.58445,227400000.0
2008-11-03 17:09:00,0.5846,0.586,0.58455,0.586,78600000.0
2008-11-03 17:10:00,0.58595,0.5861,0.58535,0.5856,80600000.0
2008-11-03 17:11:00,0.5858,0.5865,0.5857,0.586,78600000.0
2008-11-03 17:12:00,0.58605,0.58655,0.58565,0.58565,73400000.0
2008-11-03 17:13:00,0.58575,0.5861,0.58575,0.58595,93000000.0
2008-11-03 17:14:00,0.58595,0.5862,0.58595,0.58615,31800000.0
2008-11-03 17:15:00,0.5861,0.5862,0.5858,0.58595,39600000.0
2008-11-03 17:16:00,0.58605,0.58625,0.58605,0.58625,17800000.0
2008-11-03 17:17:00,0.5862,0.5864,0.5862,0.58635,15600000.0
2008-11-03 17:18:00,0.58635,0.58645,0.58625,0.5864,36200000.0
2008-11-03 17:19:00,0.5864,0.5866,0.5852,0.5854,63400000.0
2008-11-03 17:20:00,0.5857,0.5865,0.5857,0.5863,42800000.0
2008-11-03 17:21:00,0.5863,0.5863,0.58555,0.5858,18600000.0
2008-11-03 17:22:00,0.58575,0.5862,0.58545,0.586,40000000.0
2008-11-03 17:23:00,0.586,0.5861,0.5855,0.58595,45500000.0
2008-11-03 17:24:00,0.58595,0.5861,0.5857,0.58575,20000000.0
2008-11-03 17:25:00,0.5858,0.58585,0.5855,0.58565,21000000.0
2008-11-03 17:26:00,0.58545,0.5855,0.5844,0.5852,51200000.0
2008-11-03 17:27:00,0.58565,0.58635,0.58525,0.5862,49800000.0
2008-11-03 17:28:00,0.58625,0.58655,0.5862,0.5864,54200000.0
2008-11-03 17:29:00,0.5864,0.5864,0.5864,0.5864,28800000.0
2008-11-03 17:30:00,0.5864,0.5866,0.58585,0.5866,110900000.0
2008-11-03 17:31:00,0.58655,0.58655,0.58585,0.5865,32900000.0
2008-11-03 17:32:00,0.5865,0.58785,0.5865,0.58785,92099998.0
2008-11-03 17:33:00,0.58775,0.5895,0.58775,0.58845,89900000.0
2008-11-03 17:34:00,0.58845,0.58915,0.58795,0.58915,55000000.0
2008-11-03 17:35:00,0.589,0.58935,0.58815,0.58825,55800000.0
2008-11-03 17:36:00,0.58825,0.5889,0.5879,0.5885,35400000.0
2008-11-03 17:37:00,0.58845,0.58845,0.5881,0.5882,87600000.0
2008-11-03 17:38:00,0.58815,0.58835,0.588,0.5882,152600005.0
2008-11-03 17:39:00,0.5882,0.58895,0.5882,0.58895,153800000.0
2008-11-03 17:40:00,0.5889,0.58915,0.58825,0.58885,183300000.0
2008-11-03 17:41:00,0.5888,0.5899,0.5888,0.5894,82400000.0
2008-11-03 17:42:00,0.5897,0.5897,0.58845,0.5887,85800000.0
2008-11-03 17:43:00,0.5894,0.5898,0.5891,0.5898,22000000.0
2008-11-03 17:44:00,0.58995,0.5905,0.58995,0.5903,33700000.0
2008-11-03 17:45:00,0.59035,0.591,0.59035,0.5909,34900000.0
2008-11-03 17:46:00,0.5909,0.59145,0.5905,0.5905,37800000.0
2008-11-03 17:47:00,0.58995,0.5908,0.5899,0.5908,47700000.0
2008-11-03 17:48:00,0.59065,0.59185,0.59065,0.59155,50300000.0
2008-11-03 17:49:00,0.59155,0.59155,0.5908,0.59095,127000000.0
2008-11-03 17:50:00,0.59095,0.5922,0.59095,0.592,35400000.0
2008-11-03 17:51:00,0.59195,0.5927,0.5919,0.5923,26200000.0
2008-11-03 17:52:00,0.59235,0.5943,0.59175,0.59405,193100006.0
2008-11-03 17:53:00,0.5939,0.59545,0.5939,0.59415,48500000.0
2008-11-03 17:54:00,0.59395,0.59395,0.5924,0.5925,95300000.0
2008-11-03 17:55:00,0.5925,0.59305,0.5925,0.59295,25400000.0
2008-11-03 17:56:00,0.593,0.59305,0.59215,0.5922,55100000.0
2008-11-03 17:57:00,0.59215,0.59225,0.59135,0.59145,75400000.0
2008-11-03 17:58:00,0.5915,0.59205,0.5911,0.5912,122100000.0
2008-11-03 17:59:00,0.5911,0.59315,0.5909,0.59285,112700000.0
2008-11-03 18:00:00,0.5926,0.59325,0.59105,0.5918,277500000.0
2008-11-03 18:01:00,0.5918,0.5925,0.5915,0.59235,46300000.0
2008-11-03 18:02:00,0.5923,0.59285,0.59225,0.59245,25500000.0
2008-11-03 18:03:00,0.5925,0.5929,0.5925,0.59275,23300000.0
2008-11-03 18:04:00,0.5927,0.5927,0.59135,0.59165,48500000.0
2008-11-03 18:05:00,0.59175,0.5926,0.59175,0.59255,54000000.0
2008-11-03 18:06:00,0.59255,0.59265,0.5915,0.5919,97400000.0
2008-11-03 18:07:00,0.592,0.59215,0.59165,0.592,69900000.0
2008-11-03 18:08:00,0.592,0.592,0.5913,0.59165,72200000.0
2008-11-03 18:09:00,0.5917,0.5923,0.5915,0.5919,55800000.0
2008-11-03 18:10:00,0.5919,0.5928,0.5917,0.59265,52300000.0
2008-11-03 18:11:00,0.5928,0.5936,0.59245,0.5936,37600000.0
2008-11-03 18:12:00,0.59365,0.59425,0.59365,0.59395,23600000.0
2008-11-03 18:13:00,0.5939,0.5942,0.5937,0.59395,32400000.0
2008-11-03 18:14:00,0.5939,0.5939,0.59295,0.59305,168900000.0
2008-11-03 18:15:00,0.5931,0.5931,0.5928,0.59295,65400000.0
2008-11-03 18:16:00,0.5929,0.59295,0.5928,0.5928,24300000.0
2008-11-03 18:17:00,0.59275,0.5933,0.5927,0.5933,47400000.0
2008-11-03 18:18:00,0.59325,0.59385,0.59305,0.59385,41300000.0
2008-11-03 18:19:00,0.5935,0.59445,0.5932,0.59365,135800000.0
2008-11-03 18:20:00,0.59375,0.5939,0.59315,0.5932,39700000.0
2008-11-03 18:21:00,0.59325,0.59355,0.593,0.59355,44600000.0
2008-11-03 18:22:00,0.5935,0.59365,0.5935,0.59365,13500000.0
2008-11-03 18:23:00,0.59365,0.59365,0.59355,0.59355,7000000.0
2008-11-03 18:24:00,0.5935,0.5936,0.5935,0.59355,6600000.0
2008-11-03 18:25:00,0.59355,0.59355,0.59315,0.59325,709199965.0
2008-11-03 18:26:00,0.5933,0.5935,0.593,0.5934,78600000.0
2008-11-03 18:27:00,0.59345,0.5935,0.59295,0.5932,47100000.0
2008-11-03 18:28:00,0.5932,0.5934,0.5932,0.59335,13200000.0
2008-11-03 18:29:00,0.59335,0.59335,0.59295,0.59305,91500000.0
2008-11-03 18:30:00,0.5931,0.5931,0.59305,0.59305,17200000.0
2008-11-03 18:31:00,0.5931,0.5933,0.5931,0.5933,41400000.0
2008-11-03 18:32:00,0.59345,0.5936,0.5933,0.5936,47800000.0
2008-11-03 18:33:00,0.5936,0.5942,0.5936,0.5939,63900000.0
2008-11-03 18:34:00,0.59385,0.59415,0.5938,0.59405,67900000.0
2008-11-03 18:35:00,0.594,0.59415,0.594,0.59415,12600000.0
2008-11-03 18:36:00,0.5942,0.59435,0.5939,0.5941,70600000.0
2008-11-03 18:37:00,0.59405,0.59465,0.59405,0.5944,30000000.0
2008-11-03 18:38:00,0.5944,0.5949,0.5943,0.5947,42300000.0
2008-11-03 18:39:00,0.5947,0.59565,0.59465,0.5948,64300001.0
2008-11-03 18:40:00,0.59505,0.59515,0.59505,0.59515,4000000.0
2008-11-03 18:41:00,0.595,0.59545,0.5947,0.595,362699987.0
2008-11-03 18:42:00,0.595,0.59525,0.59495,0.5951,116499996.0
2008-11-03 18:43:00,0.59505,0.59515,0.5946,0.5946,21600000.0
2008-11-03 18:44:00,0.59465,0.59465,0.59435,0.59435,12700000.0
2008-11-03 18:45:00,0.5943,0.59435,0.5938,0.59385,54500000.0
2008-11-03 18:46:00,0.59395,0.59445,0.59395,0.5942,36100000.0
2008-11-03 18:47:00,0.5942,0.5943,0.594,0.5943,15000000.0
2008-11-03 18:48:00,0.5943,0.59445,0.59425,0.59445,13200000.0
2008-11-03 18:49:00,0.59445,0.59445,0.5942,0.5942,9400000.0
2008-11-03 18:50:00,0.5942,0.5942,0.594,0.59405,28900000.0
2008-11-03 18:51:00,0.59405,0.5948,0.594,0.5947,73000000.0
2008-11-03 18:52:00,0.5947,0.5947,0.59415,0.59435,176900000.0
2008-11-03 18:53:00,0.5944,0.59515,0.5944,0.5951,27800000.0
2008-11-03 18:54:00,0.59505,0.5963,0.59445,0.59615,63200000.0
2008-11-03 18:55:00,0.5963,0.59645,0.59625,0.59625,46500000.0
2008-11-03 18:56:00,0.59625,0.59625,0.5961,0.5961,62000000.0
2008-11-03 18:57:00,0.5961,0.59635,0.59605,0.5961,40600000.0
2008-11-03 18:58:00,0.59615,0.5967,0.5961,0.5965,33000000.0
2008-11-03 18:59:00,0.59655,0.59665,0.59655,0.59665,4500000.0
2008-11-03 19:00:00,0.5966,0.5966,0.59605,0.59655,22900000.0
2008-11-03 19:01:00,0.59645,0.5965,0.5961,0.59635,44600000.0
2008-11-03 19:02:00,0.59625,0.59625,0.5961,0.5961,13200000.0
2008-11-03 19:03:00,0.5961,0.597,0.5948,0.59685,111200000.0
2008-11-03 19:04:00,0.59695,0.5971,0.5963,0.5963,348200004.0
2008-11-03 19:05:00,0.5963,0.5967,0.5955,0.5955,644200003.0
2008-11-03 19:06:00,0.5955,0.5957,0.5955,0.5956,8100000.0
2008-11-03 19:07:00,0.59575,0.5958,0.5955,0.5957,36800000.0
2008-11-03 19:08:00,0.5958,0.5965,0.5958,0.59625,17000000.0
2008-11-03 19:09:00,0.59625,0.59625,0.5961,0.5962,7000000.0
2008-11-03 19:10:00,0.596,0.5961,0.59585,0.596,18500000.0
2008-11-03 19:11:00,0.59605,0.59625,0.59595,0.5962,16000000.0
2008-11-03 19:12:00,0.59615,0.5962,0.59615,0.5962,12000000.0
2008-11-03 19:13:00,0.59615,0.5962,0.5959,0.59595,33200000.0
2008-11-03 19:14:00,0.59605,0.59635,0.59605,0.59625,53200000.0
2008-11-03 19:15:00,0.59625,0.59625,0.59595,0.59595,7200000.0
2008-11-03 19:16:00,0.59595,0.59605,0.5957,0.5958,27600000.0
2008-11-03 19:17:00,0.59585,0.59615,0.59585,0.596,22200000.0
2008-11-03 19:18:00,0.59605,0.59655,0.59605,0.59635,15600000.0
2008-11-03 19:19:00,0.59615,0.59645,0.59605,0.59605,16400000.0
2008-11-03 19:20:00,0.596,0.59605,0.5954,0.59595,49400000.0
2008-11-03 19:21:00,0.5958,0.59605,0.5958,0.5959,15200000.0
2008-11-03 19:22:00,0.59533,0.59591,0.59521,0.59535,11100000.0
2008-11-03 19:23:00,0.59585,0.5959,0.5956,0.59585,24000000.0
2008-11-03 19:24:00,0.5959,0.5959,0.5958,0.5958,25500000.0
2008-11-03 19:25:00,0.5958,0.5959,0.5956,0.5957,23500000.0
2008-11-03 19:26:00,0.5957,0.5958,0.59565,0.5958,8600000.0
2008-11-03 19:27:00,0.5958,0.5963,0.5958,0.5962,26400000.0
2008-11-03 19:28:00,0.59615,0.59615,0.59615,0.59615,1000000.0
2008-11-03 19:29:00,0.59577,0.59626,0.59577,0.59593,13600000.0
2008-11-03 19:30:00,0.5961,0.5963,0.596,0.5961,17400000.0
2008-11-03 19:31:00,0.5957,0.59615,0.5957,0.59615,22600000.0
2008-11-03 19:32:00,0.59585,0.596,0.59575,0.59583,15300000.0
2008-11-03 19:33:00,0.59603,0.59612,0.59573,0.596,30600000.0
2008-11-03 19:34:00,0.596,0.5962,0.59585,0.5962,19200000.0
2008-11-03 19:35:00,0.59579,0.59618,0.59579,0.59612,38100000.0
2008-11-03 19:36:00,0.59598,0.59605,0.59598,0.59598,22200000.0
2008-11-03 19:37:00,0.59585,0.59627,0.59585,0.59614,37900000.0
2008-11-03 19:38:00,0.59605,0.59605,0.5959,0.5959,2000000.0
2008-11-03 19:39:00,0.59605,0.59605,0.59605,0.59605,2000000.0
2008-11-03 19:40:00,0.59595,0.59608,0.59563,0.59578,19200000.0
2008-11-03 19:41:00,0.59595,0.59595,0.59565,0.59565,7000000.0
2008-11-03 19:42:00,0.5954,0.5954,0.59485,0.5954,106200000.0
2008-11-03 19:43:00,0.5954,0.5954,0.5947,0.595,13400000.0
2008-11-03 19:44:00,0.595,0.5953,0.595,0.5952,10000000.0
2008-11-03 19:45:00,0.5953,0.5955,0.5951,0.5951,28200000.0
2008-11-03 19:46:00,0.5951,0.5954,0.5951,0.59525,25200000.0
2008-11-03 19:47:00,0.59525,0.59525,0.595,0.595,12400000.0
2008-11-03 19:48:00,0.595,0.595,0.595,0.595,2000000.0
2008-11-03 19:49:00,0.595,0.595,0.595,0.595,4000000.0
2008-11-03 19:50:00,0.595,0.595,0.5947,0.5949,14000000.0
2008-11-03 19:51:00,0.59485,0.59485,0.5948,0.5948,2000000.0
2008-11-03 19:52:00,0.59455,0.59474,0.59415,0.59457,52900002.0
2008-11-03 19:53:00,0.59451,0.5946,0.59414,0.59455,16500000.0
2008-11-03 19:54:00,0.59475,0.59475,0.59475,0.59475,1000000.0
2008-11-03 19:55:00,0.59443,0.5945,0.59431,0.59444,62600002.0
2008-11-03 19:56:00,0.5946,0.59465,0.59431,0.59441,88600004.0
2008-11-03 19:57:00,0.59475,0.59475,0.5942,0.5942,17800000.0
2008-11-03 19:58:00,0.5943,0.5943,0.5943,0.5943,1000000.0
2008-11-03 19:59:00,0.59445,0.59505,0.59415,0.59415,25600000.0
2008-11-03 20:00:00,0.59415,0.5942,0.5941,0.5941,4000000.0
2008-11-03 20:01:00,0.59415,0.59445,0.5941,0.5941,13200000.0
2008-11-03 20:02:00,0.5942,0.5947,0.5942,0.59465,83500000.0
2008-11-03 20:03:00,0.59475,0.595,0.5945,0.595,104200000.0
2008-11-03 20:04:00,0.5952,0.5952,0.5945,0.5949,14800000.0
2008-11-03 20:05:00,0.59475,0.5953,0.59455,0.5949,14200000.0
2008-11-03 20:06:00,0.59505,0.5951,0.5949,0.5949,5000000.0
2008-11-03 20:07:00,0.595,0.5953,0.595,0.59505,9600000.0
2008-11-03 20:08:00,0.59505,0.59505,0.59485,0.59485,4000000.0
2008-11-03 20:09:00,0.5948,0.5951,0.5948,0.5951,24600000.0
2008-11-03 20:10:00,0.59525,0.5955,0.59465,0.5949,25100000.0
2008-11-03 20:11:00,0.5951,0.59525,0.5951,0.59525,10200000.0
2008-11-03 20:12:00,0.59545,0.5959,0.59545,0.5959,39200000.0
2008-11-03 20:13:00,0.59547,0.59579,0.5953,0.59545,18300000.0
2008-11-03 20:14:00,0.59555,0.5958,0.59555,0.5957,13400000.0
2008-11-03 20:15:00,0.5957,0.5958,0.5956,0.5956,16000000.0
2008-11-03 20:16:00,0.5956,0.5957,0.5956,0.59565,4400000.0
2008-11-03 20:17:00,0.5957,0.5957,0.5957,0.5957,1000000.0
2008-11-03 20:18:00,0.59565,0.59565,0.59545,0.59545,6800000.0
2008-11-03 20:19:00,0.59545,0.59545,0.5953,0.5953,2000000.0
2008-11-03 20:20:00,0.5952,0.5953,0.5952,0.5953,2000000.0
2008-11-03 20:21:00,0.5953,0.59535,0.59495,0.5951,26200000.0
2008-11-03 20:22:00,0.59428,0.59485,0.59428,0.5946,31400000.0
2008-11-03 20:23:00,0.595,0.59545,0.595,0.59545,8000000.0
2008-11-03 20:24:00,0.59527,0.59533,0.5951,0.5952,14400000.0
2008-11-03 20:25:00,0.59515,0.59549,0.59515,0.59549,12000000.0
2008-11-03 20:26:00,0.59537,0.59537,0.59512,0.59512,3200000.0
2008-11-03 20:27:00,0.59535,0.59535,0.59525,0.59525,3000000.0
2008-11-03 20:28:00,0.59515,0.59515,0.59515,0.59515,1000000.0
2008-11-03 20:29:00,0.59471,0.595,0.5947,0.59485,12600000.0
2008-11-03 20:30:00,0.59505,0.59531,0.5949,0.5949,7400000.0
2008-11-03 20:31:00,0.59473,0.59473,0.59451,0.59469,13000000.0
2008-11-03 20:32:00,0.59478,0.59519,0.59471,0.59519,19800000.0
2008-11-03 20:33:00,0.59525,0.59525,0.59525,0.59525,2000000.0
2008-11-03 20:34:00,0.59482,0.59544,0.59477,0.59477,14000000.0
2008-11-03 20:35:00,0.59479,0.59498,0.59472,0.59473,9800000.0
2008-11-03 20:36:00,0.5952,0.5952,0.5952,0.5952,1000000.0
2008-11-03 20:37:00,0.5952,0.5953,0.5952,0.5953,2600000.0
2008-11-03 20:38:00,0.59525,0.59525,0.5951,0.5951,4000000.0
2008-11-03 20:39:00,0.5951,0.5951,0.5949,0.5949,7000000.0
2008-11-03 20:40:00,0.595,0.59525,0.595,0.59525,6000000.0
2008-11-03 20:41:00,0.59545,0.59545,0.59545,0.59545,1000000.0
2008-11-03 20:42:00,0.5954,0.5954,0.5951,0.5951,11200000.0
2008-11-03 20:43:00,0.5951,0.5951,0.5949,0.5949,4000000.0
2008-11-03 20:44:00,0.59456,0.59462,0.5943,0.5945,29800000.0
2008-11-03 20:45:00,0.59461,0.59474,0.59435,0.59453,19600000.0
2008-11-03 20:46:00,0.5949,0.5951,0.5949,0.5951,4500000.0
2008-11-03 20:47:00,0.59505,0.59505,0.5943,0.59445,42000000.0
2008-11-03 20:48:00,0.59445,0.59445,0.5944,0.5944,77800000.0
2008-11-03 20:49:00,0.5944,0.5944,0.5944,0.5944,48000000.0
2008-11-03 20:50:00,0.5944,0.59465,0.5944,0.5944,29000000.0
2008-11-03 20:51:00,0.5944,0.5946,0.5942,0.5944,61200000.0
2008-11-03 20:52:00,0.59435,0.5944,0.59435,0.59435,5000000.0
2008-11-03 20:53:00,0.59435,0.59435,0.5943,0.59435,3000000.0
2008-11-03 20:54:00,0.5943,0.5943,0.59365,0.5939,81200000.0
2008-11-03 20:55:00,0.59385,0.59385,0.5934,0.59345,50800000.0
2008-11-03 20:56:00,0.59345,0.59345,0.5923,0.5924,46300000.0
2008-11-03 20:57:00,0.5924,0.5925,0.5893,0.5916,96900000.0
2008-11-03 20:58:00,0.5916,0.59195,0.59145,0.59145,16200000.0
2008-11-03 20:59:00,0.59145,0.59255,0.59095,0.59245,41700000.0
2008-11-03 21:00:00,0.5924,0.5924,0.5923,0.5923,5600000.0
2008-11-03 21:01:00,0.5923,0.5924,0.59225,0.59235,18600000.0
2008-11-03 21:02:00,0.5924,0.5924,0.59235,0.59235,3000000.0
2008-11-03 21:03:00,0.5925,0.5925,0.59235,0.59235,14000000.0
2008-11-03 21:04:00,0.5924,0.5931,0.5924,0.59275,27400000.0
2008-11-03 21:05:00,0.5929,0.5931,0.5929,0.593,4000000.0
2008-11-03 21:06:00,0.5931,0.59345,0.5931,0.5931,42200000.0
2008-11-03 21:07:00,0.5931,0.59365,0.59305,0.59365,28100000.0
2008-11-03 21:08:00,0.59365,0.59365,0.5934,0.5934,15400000.0
2008-11-03 21:09:00,0.5934,0.5934,0.59295,0.59305,34600000.0
2008-11-03 21:10:00,0.59305,0.59335,0.59305,0.59335,9200000.0
2008-11-03 21:11:00,0.59355,0.59355,0.5935,0.59355,7600000.0
2008-11-03 21:12:00,0.5936,0.59385,0.5936,0.5936,100400003.0
2008-11-03 21:13:00,0.5936,0.59365,0.5936,0.5936,77000002.0
2008-11-03 21:14:00,0.5932,0.59326,0.59309,0.59325,15200000.0
2008-11-03 21:15:00,0.5936,0.5936,0.593,0.593,101800004.0
2008-11-03 21:16:00,0.59305,0.5933,0.59305,0.5931,15200000.0
2008-11-03 21:17:00,0.5931,0.5931,0.5931,0.5931,10800000.0
2008-11-03 21:18:00,0.59275,0.59275,0.59275,0.59275,2000000.0
2008-11-03 21:19:00,0.59256,0.59265,0.5924,0.59257,37800000.0
2008-11-03 21:20:00,0.5927,0.5927,0.5919,0.59195,31600000.0
2008-11-03 21:21:00,0.59195,0.59245,0.59195,0.5924,20800000.0
2008-11-03 21:22:00,0.5924,0.5924,0.5921,0.5921,11700000.0
2008-11-03 21:23:00,0.5921,0.59235,0.5921,0.59215,47000000.0
2008-11-03 21:24:00,0.59215,0.59225,0.59215,0.5922,3000000.0
2008-11-03 21:25:00,0.59215,0.59215,0.5921,0.5921,3400000.0
2008-11-03 21:26:00,0.5921,0.5921,0.5919,0.5921,60000000.0
2008-11-03 21:27:00,0.5921,0.5921,0.5921,0.5921,9600000.0
2008-11-03 21:28:00,0.592,0.5921,0.5917,0.5917,20400000.0
2008-11-03 21:29:00,0.592,0.5921,0.5914,0.59155,29200000.0
2008-11-03 21:30:00,0.59165,0.5917,0.59155,0.59155,10800000.0
2008-11-03 21:31:00,0.59155,0.59155,0.59095,0.5912,24000000.0
2008-11-03 21:32:00,0.5912,0.59125,0.5911,0.5911,16200000.0
2008-11-03 21:33:00,0.5911,0.59135,0.5911,0.59135,31200000.0
2008-11-03 21:34:00,0.5914,0.5914,0.59135,0.59135,6200000.0
2008-11-03 21:35:00,0.5914,0.5914,0.5914,0.5914,3600000.0
2008-11-03 21:36:00,0.59145,0.5915,0.59145,0.5915,8800000.0
2008-11-03 21:37:00,0.5916,0.592,0.5916,0.592,11400000.0
2008-11-03 21:38:00,0.592,0.5923,0.592,0.59205,19400000.0
2008-11-03 21:39:00,0.592,0.592,0.592,0.592,2200000.0
2008-11-03 21:40:00,0.592,0.592,0.59195,0.59195,2600000.0
2008-11-03 21:41:00,0.59195,0.59195,0.59195,0.59195,1000000.0
2008-11-03 21:42:00,0.59215,0.5924,0.59215,0.5924,8200000.0
2008-11-03 21:43:00,0.59265,0.593,0.59265,0.5927,22600000.0
2008-11-03 21:44:00,0.5927,0.5929,0.5927,0.5929,4600000.0
2008-11-03 21:45:00,0.5929,0.59295,0.5927,0.5928,187200000.0
2008-11-03 21:46:00,0.5929,0.59315,0.5928,0.59315,19200000.0
2008-11-03 21:47:00,0.59315,0.59325,0.59315,0.59325,18100000.0
2008-11-03 21:48:00,0.59325,0.59365,0.59325,0.59365,4000000.0
2008-11-03 21:49:00,0.59365,0.59385,0.59365,0.59385,10600000.0
2008-11-03 21:50:00,0.59395,0.594,0.59395,0.59395,7200000.0
2008-11-03 21:51:00,0.59395,0.59395,0.59355,0.59355,18200000.0
2008-11-03 21:52:00,0.59355,0.5936,0.5935,0.5936,51400000.0
2008-11-03 21:53:00,0.5936,0.5937,0.5936,0.5937,3600000.0
2008-11-03 21:54:00,0.5937,0.5937,0.5937,0.5937,1000000.0
2008-11-03 21:55:00,0.59326,0.59351,0.59326,0.59326,13000000.0
2008-11-03 21:56:00,0.5937,0.5939,0.59365,0.5938,13400000.0
2008-11-03 21:57:00,0.5939,0.5939,0.5939,0.5939,1000000.0
2008-11-03 21:58:00,0.59358,0.5937,0.59337,0.59352,22800000.0
2008-11-03 21:59:00,0.59435,0.59435,0.59375,0.59385,16000000.0
2008-11-03 22:00:00,0.5939,0.59395,0.5935,0.59355,41000000.0
2008-11-03 22:01:00,0.5935,0.5935,0.5935,0.5935,30000000.0
2008-11-03 22:02:00,0.59345,0.5935,0.59345,0.5935,2000000.0
2008-11-03 22:03:00,0.5935,0.59355,0.59345,0.59345,4000000.0
2008-11-03 22:04:00,0.59345,0.59345,0.59315,0.59335,11000000.0
2008-11-03 22:05:00,0.59287,0.59308,0.59276,0.59294,21600000.0
2008-11-03 22:06:00,0.59355,0.5939,0.5935,0.5936,38000000.0
2008-11-03 22:07:00,0.5936,0.5936,0.5936,0.5936,1200000.0
2008-11-03 22:08:00,0.59365,0.59365,0.5936,0.5936,12400000.0
2008-11-03 22:09:00,0.5936,0.5936,0.5936,0.5936,3400000.0
2008-11-03 22:10:00,0.5936,0.5936,0.5936,0.5936,1200000.0
2008-11-03 22:11:00,0.59345,0.59345,0.59345,0.59345,1600000.0
2008-11-03 22:12:00,0.59345,0.59345,0.59345,0.59345,2600000.0
2008-11-03 22:13:00,0.59355,0.5936,0.59355,0.5936,2000000.0
2008-11-03 22:14:00,0.59323,0.59347,0.59303,0.59324,36600000.0
2008-11-03 22:15:00,0.59324,0.59332,0.59305,0.5932,38000000.0
2008-11-03 22:16:00,0.59316,0.59357,0.59287,0.59335,21000000.0
2008-11-03 22:17:00,0.59365,0.5939,0.59365,0.5939,5600000.0
2008-11-03 22:18:00,0.59405,0.59405,0.5937,0.59395,7000000.0
2008-11-03 22:19:00,0.59395,0.59395,0.5938,0.5938,8800000.0
2008-11-03 22:20:00,0.59415,0.5943,0.59385,0.59385,27000000.0
2008-11-03 22:21:00,0.59395,0.59395,0.59395,0.59395,1000000.0
2008-11-03 22:22:00,0.59378,0.59381,0.59326,0.59365,34700000.0
2008-11-03 22:23:00,0.59385,0.59385,0.59385,0.59385,2000000.0
2008-11-03 22:24:00,0.59385,0.59385,0.59385,0.59385,1000000.0
2008-11-03 22:25:00,0.59385,0.5939,0.59385,0.59385,5000000.0
2008-11-03 22:26:00,0.59385,0.59385,0.5937,0.5937,3000000.0
2008-11-03 22:27:00,0.5937,0.59375,0.59355,0.59355,3000000.0
2008-11-03 22:28:00,0.5937,0.5937,0.59355,0.59355,4000000.0
2008-11-03 22:29:00,0.59355,0.59355,0.59355,0.59355,1000000.0
2008-11-03 22:30:00,0.59282,0.59331,0.59282,0.59312,32000000.0
2008-11-03 22:31:00,0.59355,0.59355,0.5929,0.593,28000000.0
2008-11-03 22:32:00,0.593,0.593,0.593,0.593,4800000.0
2008-11-03 22:33:00,0.593,0.593,0.593,0.593,14400000.0
2008-11-03 22:34:00,0.593,0.59315,0.59255,0.593,94600000.0
2008-11-03 22:35:00,0.593,0.5934,0.5925,0.5934,26600000.0
2008-11-03 22:36:00,0.59293,0.59296,0.59281,0.5929,9600000.0
2008-11-03 22:37:00,0.5934,0.5935,0.5934,0.5935,3000000.0
2008-11-03 22:38:00,0.5935,0.5935,0.5935,0.5935,1000000.0
2008-11-03 22:39:00,0.59307,0.59336,0.59285,0.59295,32100000.0
2008-11-03 22:40:00,0.59365,0.594,0.59365,0.594,13200000.0
2008-11-03 22:41:00,0.5937,0.59393,0.59362,0.59371,13400000.0
2008-11-03 22:42:00,0.59358,0.59377,0.59357,0.59364,11400000.0
2008-11-03 22:43:00,0.59372,0.59376,0.59369,0.59374,43200000.0
2008-11-03 22:44:00,0.594,0.594,0.59395,0.59395,3600000.0
2008-11-03 22:45:00,0.59339,0.59378,0.59338,0.59378,23600000.0
2008-11-03 22:46:00,0.59395,0.59395,0.59395,0.59395,1000000.0
2008-11-03 22:47:00,0.59395,0.5944,0.59395,0.5943,11000000.0
2008-11-03 22:48:00,0.5942,0.5942,0.5942,0.5942,3800000.0
2008-11-03 22:49:00,0.5942,0.5943,0.5942,0.5943,5500000.0
2008-11-03 22:50:00,0.59435,0.5945,0.5943,0.5943,11700000.0
2008-11-03 22:51:00,0.59425,0.59425,0.5941,0.59415,10000000.0
2008-11-03 22:52:00,0.5941,0.5942,0.5941,0.59415,8900000.0
2008-11-03 22:53:00,0.5941,0.5941,0.594,0.594,6800000.0
2008-11-03 22:54:00,0.594,0.594,0.59365,0.59385,13200000.0
2008-11-03 22:55:00,0.59415,0.59435,0.5941,0.5941,6000000.0
2008-11-03 22:56:00,0.5943,0.5945,0.5941,0.5941,15500000.0
2008-11-03 22:57:00,0.5941,0.5942,0.5941,0.5942,3800000.0
2008-11-03 22:58:00,0.5942,0.5942,0.5938,0.5938,10000000.0
2008-11-03 22:59:00,0.5938,0.594,0.5938,0.594,10800000.0
2008-11-03 23:00:00,0.5938,0.594,0.5934,0.5935,11800000.0
2008-11-03 23:01:00,0.5935,0.5935,0.5935,0.5935,3000000.0
2008-11-03 23:02:00,0.5935,0.5937,0.5935,0.5935,4000000.0
2008-11-03 23:03:00,0.5935,0.5935,0.5935,0.5935,2500000.0
2008-11-03 23:04:00,0.59319,0.59322,0.5931,0.5931,14400000.0
2008-11-03 23:05:00,0.5935,0.5936,0.5935,0.5935,3000000.0
2008-11-03 23:06:00,0.59345,0.59355,0.59345,0.5935,4000000.0
2008-11-03 23:07:00,0.59311,0.59317,0.59302,0.59307,50600000.0
2008-11-03 23:08:00,0.5936,0.5936,0.5936,0.5936,1000000.0
2008-11-03 23:09:00,0.5936,0.5936,0.5932,0.5932,13500000.0
2008-11-03 23:10:00,0.5932,0.5932,0.59275,0.59295,54000000.0
2008-11-03 23:11:00,0.59295,0.59295,0.5929,0.59295,4000000.0
2008-11-03 23:12:00,0.59295,0.59305,0.59295,0.59295,5000000.0
2008-11-03 23:13:00,0.59295,0.59295,0.59295,0.59295,1000000.0
2008-11-03 23:14:00,0.593,0.593,0.59155,0.59195,49000000.0
2008-11-03 23:15:00,0.592,0.5928,0.5918,0.5928,33400000.0
2008-11-03 23:16:00,0.5928,0.5928,0.5927,0.5927,8600000.0
2008-11-03 23:17:00,0.59275,0.593,0.59275,0.5929,10200000.0
2008-11-03 23:18:00,0.59295,0.5932,0.5928,0.5929,27200000.0
2008-11-03 23:19:00,0.59285,0.593,0.5928,0.5928,16600000.0
2008-11-03 23:20:00,0.59207,0.5925,0.59206,0.59232,18600000.0
2008-11-03 23:21:00,0.5928,0.5928,0.5927,0.5927,7200000.0
2008-11-03 23:22:00,0.59235,0.5926,0.59235,0.5926,3000000.0
2008-11-03 23:23:00,0.5926,0.5926,0.5926,0.5926,1000000.0
2008-11-03 23:24:00,0.59227,0.59242,0.59194,0.59194,12500000.0
2008-11-03 23:25:00,0.59198,0.59207,0.59175,0.59203,20200000.0
2008-11-03 23:26:00,0.59187,0.59241,0.59176,0.59238,7000000.0
2008-11-03 23:27:00,0.59223,0.59241,0.59222,0.59224,19400000.0
2008-11-03 23:28:00,0.5924,0.5924,0.5924,0.5924,3200000.0
2008-11-03 23:29:00,0.592,0.59241,0.59195,0.59205,13800000.0
2008-11-03 23:30:00,0.5926,0.5927,0.59205,0.5922,24800000.0
2008-11-03 23:31:00,0.5922,0.5922,0.5916,0.59185,76400000.0
2008-11-03 23:32:00,0.592,0.5921,0.59195,0.59195,8000000.0
2008-11-03 23:33:00,0.59195,0.5921,0.5919,0.5921,5500000.0
2008-11-03 23:34:00,0.5921,0.5921,0.5916,0.5917,50000000.0
2008-11-03 23:35:00,0.59123,0.59123,0.59092,0.59114,17400000.0
2008-11-03 23:36:00,0.59088,0.59118,0.59079,0.59085,28200000.0
2008-11-03 23:37:00,0.5907,0.59131,0.5907,0.59124,48000000.0
2008-11-03 23:38:00,0.5916,0.5916,0.5914,0.5914,5100000.0
2008-11-03 23:39:00,0.5914,0.5914,0.5914,0.5914,5000000.0
2008-11-03 23:40:00,0.5914,0.5914,0.5914,0.5914,5500000.0
2008-11-03 23:41:00,0.5914,0.5914,0.5914,0.5914,2000000.0
2008-11-03 23:42:00,0.59145,0.59145,0.59145,0.59145,5000000.0
2008-11-03 23:43:00,0.59106,0.59126,0.591,0.59102,14300000.0
2008-11-03 23:44:00,0.59113,0.59116,0.59106,0.59116,8000000.0
2008-11-03 23:45:00,0.5914,0.59145,0.5913,0.5914,17200000.0
2008-11-03 23:46:00,0.5914,0.5914,0.59105,0.59105,10100000.0
2008-11-03 23:47:00,0.59105,0.59105,0.59095,0.59095,8000000.0
2008-11-03 23:48:00,0.59059,0.59059,0.59047,0.5905,34800000.0
2008-11-03 23:49:00,0.59095,0.59095,0.59095,0.59095,1000000.0
2008-11-03 23:50:00,0.59072,0.59074,0.58999,0.59035,10200000.0
2008-11-03 23:51:00,0.59063,0.59085,0.59031,0.59085,8400000.0
2008-11-03 23:52:00,0.5911,0.5911,0.59105,0.5911,8000000.0
2008-11-03 23:53:00,0.59115,0.5913,0.59115,0.5913,7600000.0
2008-11-03 23:54:00,0.59086,0.59109,0.59063,0.59091,43600000.0
2008-11-03 23:55:00,0.5913,0.5916,0.5913,0.5915,4500000.0
2008-11-03 23:56:00,0.5915,0.5915,0.5911,0.5915,6500000.0
2008-11-03 23:57:00,0.59105,0.5912,0.59105,0.5912,3000000.0
2008-11-03 23:58:00,0.5912,0.5912,0.5912,0.5912,1000000.0
2008-11-03 23:59:00,0.5912,0.5912,0.59105,0.59105,4000000.0
2008-11-04 00:00:00,0.5909,0.591,0.5909,0.5909,9400000.0
2008-11-04 00:01:00,0.5909,0.5909,0.59085,0.5909,5200000.0
2008-11-04 00:02:00,0.5909,0.5909,0.5907,0.59075,5000000.0
2008-11-04 00:03:00,0.5907,0.5907,0.5907,0.5907,1000000.0
2008-11-04 00:04:00,0.59015,0.5903,0.59015,0.5903,2400000.0
2008-11-04 00:05:00,0.5903,0.59095,0.5903,0.59095,5200000.0
2008-11-04 00:06:00,0.591,0.591,0.591,0.591,1000000.0
2008-11-04 00:07:00,0.59135,0.5917,0.59125,0.59165,9000000.0
2008-11-04 00:08:00,0.5915,0.5915,0.59115,0.59115,2000000.0
2008-11-04 00:09:00,0.59035,0.59155,0.59035,0.59155,5000000.0
2008-11-04 00:10:00,0.59145,0.5916,0.5908,0.59115,8000000.0
2008-11-04 00:11:00,0.5908,0.5914,0.59065,0.5914,21600000.0
2008-11-04 00:12:00,0.59035,0.5911,0.58975,0.5899,12000000.0
2008-11-04 00:13:00,0.5899,0.5899,0.5899,0.5899,1000000.0
2008-11-04 00:14:00,0.5899,0.59015,0.5899,0.59015,4000000.0
2008-11-04 00:15:00,0.5903,0.5903,0.58965,0.5899,6000000.0
2008-11-04 00:16:00,0.5898,0.59125,0.5898,0.5906,14000000.0
2008-11-04 00:17:00,0.5907,0.59085,0.5907,0.5908,3000000.0
2008-11-04 00:18:00,0.59085,0.59085,0.59075,0.59075,2000000.0
2008-11-04 00:19:00,0.59085,0.5911,0.59075,0.5911,8000000.0
2008-11-04 00:20:00,0.59075,0.59115,0.5907,0.5907,11400000.0
2008-11-04 00:21:00,0.5911,0.5917,0.5907,0.59095,18800000.0
2008-11-04 00:22:00,0.5911,0.5911,0.5911,0.5911,12000000.0
2008-11-04 00:23:00,0.5911,0.5911,0.5911,0.5911,6000000.0
2008-11-04 00:24:00,0.5911,0.5911,0.5911,0.5911,19200000.0
2008-11-04 00:25:00,0.5911,0.5911,0.5911,0.5911,6000000.0
2008-11-04 00:26:00,0.5911,0.5911,0.5911,0.5911,7000000.0
2008-11-04 00:27:00,0.59067,0.59115,0.59067,0.5911,24000000.0
2008-11-04 00:28:00,0.59115,0.59115,0.5911,0.5911,9200000.0
2008-11-04 00:29:00,0.5911,0.5911,0.5911,0.5911,7000000.0
2008-11-04 00:30:00,0.59101,0.59132,0.59093,0.59108,23800000.0
2008-11-04 00:31:00,0.5911,0.5911,0.5911,0.5911,6000000.0
2008-11-04 00:32:00,0.59026,0.59046,0.59026,0.59046,21000000.0
2008-11-04 00:33:00,0.59061,0.59066,0.59042,0.5905,26600000.0
2008-11-04 00:34:00,0.59052,0.59068,0.5905,0.59061,18000000.0
2008-11-04 00:35:00,0.5911,0.5911,0.5911,0.5911,6000000.0
2008-11-04 00:36:00,0.5911,0.5911,0.5911,0.5911,6000000.0
2008-11-04 00:37:00,0.59047,0.59064,0.59037,0.59064,15800000.0
2008-11-04 00:38:00,0.5911,0.5911,0.5911,0.5911,24000000.0
2008-11-04 00:39:00,0.5911,0.5911,0.5911,0.5911,12000000.0
2008-11-04 00:40:00,0.59072,0.59076,0.59047,0.59056,41000000.0
2008-11-04 00:41:00,0.5911,0.5911,0.58995,0.5903,66600000.0
2008-11-04 00:42:00,0.59025,0.5903,0.5901,0.5901,12500000.0
2008-11-04 00:43:00,0.5901,0.5901,0.5901,0.5901,11000000.0
2008-11-04 00:44:00,0.5901,0.5901,0.5901,0.5901,3000000.0
2008-11-04 00:45:00,0.5901,0.5901,0.5901,0.5901,7000000.0
2008-11-04 00:46:00,0.5898,0.59,0.5898,0.5898,42800000.0
2008-11-04 00:47:00,0.5898,0.5898,0.5897,0.5897,27000000.0
2008-11-04 00:48:00,0.5897,0.5898,0.5897,0.5898,39600000.0
2008-11-04 00:49:00,0.5898,0.5898,0.5898,0.5898,42000000.0
2008-11-04 00:50:00,0.58911,0.58964,0.58911,0.58952,64000000.0
2008-11-04 00:51:00,0.5898,0.5898,0.5898,0.5898,4200000.0
2008-11-04 00:52:00,0.5898,0.59,0.5898,0.5898,41700000.0
2008-11-04 00:53:00,0.5898,0.5898,0.5886,0.5896,47300000.0
2008-11-04 00:54:00,0.58975,0.5901,0.58915,0.5897,78900000.0
2008-11-04 00:55:00,0.58845,0.5895,0.5881,0.58945,72300000.0
2008-11-04 00:56:00,0.5897,0.5897,0.589,0.589,27200000.0
2008-11-04 00:57:00,0.5892,0.5907,0.58895,0.58895,36100000.0
2008-11-04 00:58:00,0.58875,0.58885,0.58875,0.58885,3000000.0
2008-11-04 00:59:00,0.58895,0.5901,0.58895,0.5898,19200000.0
2008-11-04 01:00:00,0.5898,0.5904,0.5898,0.5904,12600000.0
2008-11-04 01:01:00,0.58985,0.58985,0.5896,0.58975,5000000.0
2008-11-04 01:02:00,0.5898,0.58985,0.5898,0.58985,2000000.0
2008-11-04 01:03:00,0.5895,0.59005,0.5895,0.59005,12400000.0
2008-11-04 01:04:00,0.59005,0.59045,0.59005,0.5901,22300000.0
2008-11-04 01:05:00,0.59005,0.59045,0.59,0.59045,6200000.0
2008-11-04 01:06:00,0.59045,0.59045,0.59045,0.59045,1000000.0
2008-11-04 01:07:00,0.5906,0.5907,0.5906,0.5907,18200000.0
2008-11-04 01:08:00,0.59095,0.591,0.59095,0.591,3600000.0
2008-11-04 01:09:00,0.591,0.591,0.591,0.591,2600000.0
2008-11-04 01:10:00,0.59081,0.59107,0.59068,0.59068,8000000.0
2008-11-04 01:11:00,0.591,0.59105,0.59085,0.59085,30000000.0
2008-11-04 01:12:00,0.59105,0.5912,0.59105,0.5912,8000000.0
2008-11-04 01:13:00,0.5912,0.5912,0.5912,0.5912,10000000.0
2008-11-04 01:14:00,0.5912,0.5912,0.5908,0.591,20600000.0
2008-11-04 01:15:00,0.591,0.591,0.5909,0.5909,10800000.0
2008-11-04 01:16:00,0.5909,0.591,0.5908,0.5908,10800000.0
2008-11-04 01:17:00,0.59085,0.59085,0.59085,0.59085,1000000.0
2008-11-04 01:18:00,0.5909,0.5909,0.5908,0.5909,9800000.0
2008-11-04 01:19:00,0.5909,0.5909,0.5908,0.5908,30400000.0
2008-11-04 01:20:00,0.5909,0.5909,0.5909,0.5909,1000000.0
2008-11-04 01:21:00,0.59039,0.59088,0.59039,0.59082,24800000.0
2008-11-04 01:22:00,0.5909,0.5909,0.59085,0.59085,2000000.0
2008-11-04 01:23:00,0.59085,0.5909,0.59085,0.5909,4200000.0
2008-11-04 01:24:00,0.5909,0.5909,0.5909,0.5909,14800000.0
2008-11-04 01:25:00,0.5909,0.5909,0.5909,0.5909,9800000.0
2008-11-04 01:26:00,0.5909,0.5909,0.5909,0.5909,12600000.0
2008-11-04 01:27:00,0.5909,0.5909,0.5909,0.5909,16200000.0
2008-11-04 01:28:00,0.5909,0.5909,0.5905,0.59065,20400000.0
2008-11-04 01:29:00,0.5907,0.5907,0.5906,0.59065,4000000.0
2008-11-04 01:30:00,0.59065,0.5907,0.5905,0.5907,11000000.0
2008-11-04 01:31:00,0.59065,0.59065,0.5905,0.59055,8000000.0
2008-11-04 01:32:00,0.5905,0.59065,0.5905,0.5906,6000000.0
2008-11-04 01:33:00,0.5906,0.5906,0.59055,0.59055,3000000.0
2008-11-04 01:34:00,0.59035,0.59035,0.5902,0.5902,5000000.0
2008-11-04 01:35:00,0.5902,0.5902,0.58915,0.58945,8000000.0
2008-11-04 01:36:00,0.5895,0.59,0.5895,0.59,13000000.0
2008-11-04 01:37:00,0.59015,0.59015,0.5897,0.59,26900000.0
2008-11-04 01:38:00,0.58995,0.58995,0.58955,0.5896,26500000.0
2008-11-04 01:39:00,0.5896,0.5896,0.58945,0.58955,18700000.0
2008-11-04 01:40:00,0.58955,0.58955,0.589,0.5891,26700000.0
2008-11-04 01:41:00,0.5891,0.5895,0.5891,0.5892,17600000.0
2008-11-04 01:42:00,0.58915,0.58915,0.58915,0.58915,2000000.0
2008-11-04 01:43:00,0.5892,0.5892,0.58915,0.58915,2000000.0
2008-11-04 01:44:00,0.5892,0.58935,0.5892,0.58935,6000000.0
2008-11-04 01:45:00,0.5893,0.58945,0.5892,0.5892,6000000.0
2008-11-04 01:46:00,0.58925,0.5901,0.5892,0.58995,24800000.0
2008-11-04 01:47:00,0.58995,0.58995,0.58965,0.5897,9000000.0
2008-11-04 01:48:00,0.58975,0.58975,0.58975,0.58975,2000000.0
2008-11-04 01:49:00,0.5897,0.5902,0.5897,0.5898,20300000.0
2008-11-04 01:50:00,0.58965,0.59015,0.58965,0.5897,15200000.0
2008-11-04 01:51:00,0.5897,0.59005,0.5897,0.59005,12600000.0
2008-11-04 01:52:00,0.5899,0.5902,0.5899,0.59,6000000.0
2008-11-04 01:53:00,0.59,0.59,0.5899,0.59,11100000.0
2008-11-04 01:54:00,0.5901,0.5901,0.5899,0.5899,8400000.0
2008-11-04 01:55:00,0.5899,0.58995,0.5899,0.58995,3600000.0
2008-11-04 01:56:00,0.5898,0.5898,0.5898,0.5898,1000000.0
2008-11-04 01:57:00,0.58985,0.5899,0.58985,0.5899,2000000.0
2008-11-04 01:58:00,0.5899,0.5905,0.5899,0.5903,34700000.0
2008-11-04 01:59:00,0.5903,0.59045,0.59015,0.5904,28000000.0
2008-11-04 02:00:00,0.5905,0.5907,0.5904,0.5905,7500000.0
2008-11-04 02:01:00,0.59017,0.59054,0.59005,0.59029,14200000.0
2008-11-04 02:02:00,0.5907,0.5908,0.5904,0.5904,7000000.0
2008-11-04 02:03:00,0.5905,0.59095,0.5905,0.59085,11700000.0
2008-11-04 02:04:00,0.59085,0.59085,0.59085,0.59085,1000000.0
2008-11-04 02:05:00,0.59085,0.59095,0.5908,0.59095,4000000.0
2008-11-04 02:06:00,0.59095,0.59095,0.5908,0.5908,2000000.0
2008-11-04 02:07:00,0.59085,0.59085,0.59085,0.59085,1000000.0
2008-11-04 02:08:00,0.59085,0.59085,0.59025,0.59045,23800000.0
2008-11-04 02:09:00,0.59035,0.5905,0.59035,0.59035,4000000.0
2008-11-04 02:10:00,0.59035,0.59035,0.59035,0.59035,1500000.0
2008-11-04 02:11:00,0.59045,0.5905,0.59045,0.5905,5500000.0
2008-11-04 02:12:00,0.5905,0.5908,0.5905,0.5907,6000000.0
2008-11-04 02:13:00,0.59026,0.59036,0.5902,0.5903,75000000.0
2008-11-04 02:14:00,0.59085,0.59105,0.5907,0.59095,13200000.0
2008-11-04 02:15:00,0.591,0.59105,0.5908,0.5908,17400000.0
2008-11-04 02:16:00,0.5908,0.5908,0.5908,0.5908,2800000.0
2008-11-04 02:17:00,0.5908,0.591,0.5908,0.591,8800000.0
2008-11-04 02:18:00,0.5911,0.59155,0.5911,0.59135,25900000.0
2008-11-04 02:19:00,0.59135,0.59145,0.59135,0.59135,6000000.0
2008-11-04 02:20:00,0.59135,0.59135,0.5911,0.5911,9600000.0
2008-11-04 02:21:00,0.59099,0.59118,0.59091,0.59091,6000000.0
2008-11-04 02:22:00,0.59105,0.59115,0.59105,0.59105,6000000.0
2008-11-04 02:23:00,0.5911,0.5911,0.5909,0.5909,11300000.0
2008-11-04 02:24:00,0.5909,0.5909,0.5909,0.5909,2400000.0
2008-11-04 02:25:00,0.5909,0.5909,0.5909,0.5909,3600000.0
2008-11-04 02:26:00,0.5909,0.5909,0.5909,0.5909,1200000.0
2008-11-04 02:27:00,0.5909,0.5909,0.5907,0.5907,5800000.0
2008-11-04 02:28:00,0.59065,0.59065,0.5905,0.5905,5000000.0
2008-11-04 02:29:00,0.5906,0.5907,0.5905,0.5905,12500000.0
2008-11-04 02:30:00,0.59055,0.5906,0.5905,0.5905,16500000.0
2008-11-04 02:31:00,0.59035,0.5905,0.59035,0.59035,5200000.0
2008-11-04 02:32:00,0.5903,0.5912,0.5903,0.59035,51100000.0
2008-11-04 02:33:00,0.5905,0.5905,0.5905,0.5905,9600000.0
2008-11-04 02:34:00,0.5905,0.59075,0.5905,0.59075,4000000.0
2008-11-04 02:35:00,0.59075,0.5908,0.59075,0.59075,3000000.0
2008-11-04 02:36:00,0.59065,0.5907,0.5895,0.5895,47000000.0
2008-11-04 02:37:00,0.5896,0.5902,0.5896,0.5902,12200000.0
2008-11-04 02:38:00,0.59005,0.59005,0.59005,0.59005,1000000.0
2008-11-04 02:39:00,0.59005,0.59005,0.58985,0.58995,19800000.0
2008-11-04 02:40:00,0.59005,0.59015,0.59005,0.59015,3100000.0
2008-11-04 02:41:00,0.5902,0.5902,0.5902,0.5902,1500000.0
2008-11-04 02:42:00,0.5902,0.5902,0.58985,0.58985,51900000.0
2008-11-04 02:43:00,0.59,0.59015,0.58985,0.59005,37400000.0
2008-11-04 02:44:00,0.59,0.59,0.5896,0.5896,19200000.0
2008-11-04 02:45:00,0.5896,0.5896,0.58895,0.5894,17000000.0
2008-11-04 02:46:00,0.5894,0.5894,0.5894,0.5894,2000000.0
2008-11-04 02:47:00,0.5894,0.5898,0.5894,0.5896,34200000.0
2008-11-04 02:48:00,0.5896,0.59015,0.58945,0.59015,13300000.0
2008-11-04 02:49:00,0.59015,0.5904,0.59015,0.5902,8600000.0
2008-11-04 02:50:00,0.59015,0.5902,0.5901,0.5902,6800000.0
2008-11-04 02:51:00,0.59035,0.5904,0.59035,0.59035,5500000.0
2008-11-04 02:52:00,0.5905,0.5905,0.59025,0.5903,9700000.0
2008-11-04 02:53:00,0.59035,0.5907,0.59035,0.5907,13700000.0
2008-11-04 02:54:00,0.59045,0.5906,0.59045,0.5905,9500000.0
2008-11-04 02:55:00,0.59045,0.5905,0.5903,0.59035,16400000.0
2008-11-04 02:56:00,0.5904,0.5906,0.5904,0.59045,14200000.0
2008-11-04 02:57:00,0.5906,0.59095,0.59045,0.59045,30500000.0
2008-11-04 02:58:00,0.5905,0.59065,0.59045,0.59065,5000000.0
2008-11-04 02:59:00,0.59045,0.5906,0.59045,0.5906,20600000.0
2008-11-04 03:00:00,0.5906,0.5906,0.5906,0.5906,7600000.0
2008-11-04 03:01:00,0.5906,0.5906,0.5906,0.5906,1800000.0
2008-11-04 03:02:00,0.5906,0.591,0.5906,0.5909,45300000.0
2008-11-04 03:03:00,0.591,0.5911,0.591,0.5911,9800000.0
2008-11-04 03:04:00,0.5911,0.5911,0.5908,0.5908,12300000.0
2008-11-04 03:05:00,0.59085,0.5909,0.59085,0.5909,7600000.0
2008-11-04 03:06:00,0.5909,0.5909,0.5909,0.5909,9000000.0
2008-11-04 03:07:00,0.5908,0.59095,0.5908,0.59085,20700000.0
2008-11-04 03:08:00,0.59085,0.59085,0.5907,0.5907,28100000.0
2008-11-04 03:09:00,0.5907,0.5907,0.5903,0.5904,71900000.0
2008-11-04 03:10:00,0.59045,0.5905,0.58995,0.59035,82700000.0
2008-11-04 03:11:00,0.59025,0.5904,0.59025,0.5904,3000000.0
2008-11-04 03:12:00,0.5904,0.5904,0.5904,0.5904,2000000.0
2008-11-04 03:13:00,0.59045,0.59045,0.5904,0.5904,4000000.0
2008-11-04 03:14:00,0.5904,0.5904,0.59035,0.59035,3500000.0
2008-11-04 03:15:00,0.59035,0.5904,0.59035,0.5904,6500000.0
2008-11-04 03:16:00,0.59035,0.59035,0.5896,0.5896,50300000.0
2008-11-04 03:17:00,0.5896,0.5896,0.589,0.5893,41500000.0
2008-11-04 03:18:00,0.5893,0.5893,0.5891,0.5891,20600000.0
2008-11-04 03:19:00,0.5891,0.58915,0.589,0.589,38200000.0
2008-11-04 03:20:00,0.5888,0.5888,0.5885,0.5888,39400000.0
2008-11-04 03:21:00,0.5887,0.58915,0.58865,0.5891,28800000.0
2008-11-04 03:22:00,0.58925,0.58925,0.5889,0.5891,14000000.0
2008-11-04 03:23:00,0.58915,0.58925,0.5887,0.5888,31200000.0
2008-11-04 03:24:00,0.589,0.58915,0.589,0.589,21200000.0
2008-11-04 03:25:00,0.5892,0.5892,0.58895,0.58895,4000000.0
2008-11-04 03:26:00,0.5889,0.5889,0.5887,0.5887,6800000.0
2008-11-04 03:27:00,0.5887,0.5888,0.5887,0.5888,7200000.0
2008-11-04 03:28:00,0.58885,0.58885,0.5888,0.58885,4000000.0
2008-11-04 03:29:00,0.58885,0.58885,0.58815,0.58815,24600000.0
2008-11-04 03:30:00,0.5883,0.5885,0.5883,0.58845,30800000.0
2008-11-04 03:31:00,0.58835,0.5885,0.5883,0.5883,46000000.0
2008-11-04 03:32:00,0.5883,0.5883,0.5883,0.5883,29600000.0
2008-11-04 03:33:00,0.5883,0.5883,0.5882,0.5882,15000000.0
2008-11-04 03:34:00,0.5882,0.5882,0.5882,0.5882,2400000.0
2008-11-04 03:35:00,0.58755,0.58755,0.58719,0.58719,14400000.0
2008-11-04 03:36:00,0.5882,0.5883,0.5882,0.5882,45000000.0
2008-11-04 03:37:00,0.5883,0.58885,0.5883,0.58885,32400000.0
2008-11-04 03:38:00,0.58885,0.5894,0.5885,0.5889,71000000.0
2008-11-04 03:39:00,0.5889,0.589,0.5887,0.589,27900000.0
2008-11-04 03:40:00,0.5891,0.5891,0.5888,0.5889,9800000.0
2008-11-04 03:41:00,0.589,0.58945,0.589,0.5894,22600000.0
2008-11-04 03:42:00,0.5894,0.5894,0.5889,0.5889,21400000.0
2008-11-04 03:43:00,0.589,0.58905,0.589,0.58905,32000000.0
2008-11-04 03:44:00,0.58883,0.58914,0.58848,0.58875,30600000.0
2008-11-04 03:45:00,0.58905,0.58905,0.58905,0.58905,1000000.0
2008-11-04 03:46:00,0.58905,0.58905,0.589,0.589,3400000.0
2008-11-04 03:47:00,0.589,0.5891,0.589,0.589,35100000.0
2008-11-04 03:48:00,0.589,0.589,0.589,0.589,6200000.0
2008-11-04 03:49:00,0.589,0.5891,0.5887,0.5887,17400000.0
2008-11-04 03:50:00,0.58865,0.5889,0.58865,0.5889,3400000.0
2008-11-04 03:51:00,0.589,0.589,0.589,0.589,10000000.0
2008-11-04 03:52:00,0.589,0.589,0.589,0.589,4800000.0
2008-11-04 03:53:00,0.589,0.589,0.589,0.589,2400000.0
2008-11-04 03:54:00,0.589,0.589,0.589,0.589,7200000.0
2008-11-04 03:55:00,0.58855,0.58861,0.58845,0.58858,7000000.0
2008-11-04 03:56:00,0.589,0.5897,0.589,0.5891,19200000.0
2008-11-04 03:57:00,0.5891,0.58935,0.5891,0.58935,4600000.0
2008-11-04 03:58:00,0.5893,0.5897,0.5893,0.5893,25200000.0
2008-11-04 03:59:00,0.5893,0.5896,0.5893,0.5896,4800000.0
2008-11-04 04:00:00,0.5897,0.58985,0.5895,0.5895,10500000.0
2008-11-04 04:01:00,0.5897,0.5898,0.58965,0.58965,6000000.0
2008-11-04 04:02:00,0.58975,0.58975,0.58955,0.58955,4000000.0
2008-11-04 04:03:00,0.5895,0.5895,0.5895,0.5895,3600000.0
2008-11-04 04:04:00,0.5895,0.5895,0.5895,0.5895,2400000.0
2008-11-04 04:05:00,0.5895,0.5895,0.5895,0.5895,1200000.0
2008-11-04 04:06:00,0.5895,0.5895,0.5895,0.5895,7200000.0
2008-11-04 04:07:00,0.58965,0.58975,0.58955,0.58975,4000000.0
2008-11-04 04:08:00,0.5898,0.58995,0.5898,0.58995,2000000.0
2008-11-04 04:09:00,0.5899,0.58995,0.5899,0.58995,2000000.0
2008-11-04 04:10:00,0.5899,0.5899,0.5899,0.5899,1000000.0
2008-11-04 04:11:00,0.5898,0.58995,0.5897,0.5897,24600000.0
2008-11-04 04:12:00,0.5897,0.5898,0.5897,0.58975,4600000.0
2008-11-04 04:13:00,0.5896,0.5899,0.5896,0.58965,4000000.0
2008-11-04 04:14:00,0.5899,0.5899,0.5899,0.5899,1000000.0
2008-11-04 04:15:00,0.58995,0.59,0.58995,0.59,3000000.0
2008-11-04 04:16:00,0.59,0.59,0.59,0.59,2000000.0
2008-11-04 04:17:00,0.59,0.59,0.59,0.59,4000000.0
2008-11-04 04:18:00,0.59,0.59,0.58965,0.5897,5000000.0
2008-11-04 04:19:00,0.5899,0.5901,0.5898,0.59,17600000.0
2008-11-04 04:20:00,0.59,0.59,0.58995,0.58995,13000000.0
2008-11-04 04:21:00,0.58995,0.59,0.58975,0.59,70000000.0
2008-11-04 04:22:00,0.59,0.59,0.5898,0.5898,45400000.0
2008-11-04 04:23:00,0.5898,0.5898,0.5896,0.58965,26400000.0
2008-11-04 04:24:00,0.58965,0.58965,0.5896,0.5896,10600000.0
2008-11-04 04:25:00,0.5896,0.5896,0.5896,0.5896,9600000.0
2008-11-04 04:26:00,0.5896,0.5896,0.5896,0.5896,19200000.0
2008-11-04 04:27:00,0.5896,0.5896,0.5894,0.5894,21600000.0
2008-11-04 04:28:00,0.5894,0.5894,0.5894,0.5894,2400000.0
2008-11-04 04:29:00,0.5894,0.5894,0.5894,0.5894,4800000.0
2008-11-04 04:30:00,0.5894,0.5894,0.5894,0.5894,4800000.0
2008-11-04 04:31:00,0.5894,0.5896,0.5894,0.5896,15000000.0
2008-11-04 04:32:00,0.58955,0.5898,0.58955,0.5898,6000000.0
2008-11-04 04:33:00,0.5896,0.5898,0.5896,0.5898,2000000.0
2008-11-04 04:34:00,0.5898,0.5899,0.5898,0.5898,3000000.0
2008-11-04 04:35:00,0.5899,0.5899,0.5899,0.5899,1000000.0
2008-11-04 04:36:00,0.58995,0.59025,0.5899,0.59,14800000.0
2008-11-04 04:37:00,0.59,0.59,0.5894,0.5896,9200000.0
2008-11-04 04:38:00,0.58965,0.58965,0.58965,0.58965,1000000.0
2008-11-04 04:39:00,0.58955,0.58955,0.589,0.589,15400000.0
2008-11-04 04:40:00,0.5892,0.5892,0.5892,0.5892,2000000.0
2008-11-04 04:41:00,0.5889,0.5891,0.5889,0.5891,5600000.0
2008-11-04 04:42:00,0.58905,0.58905,0.5889,0.5889,6200000.0
2008-11-04 04:43:00,0.5889,0.5889,0.5888,0.5888,2800000.0
2008-11-04 04:44:00,0.5886,0.5886,0.5883,0.5883,8000000.0
2008-11-04 04:45:00,0.5883,0.5883,0.58775,0.5882,19000000.0
2008-11-04 04:46:00,0.5883,0.5883,0.58825,0.5883,5800000.0
2008-11-04 04:47:00,0.5883,0.5883,0.5883,0.5883,3600000.0
2008-11-04 04:48:00,0.5883,0.5885,0.5883,0.5884,6000000.0
2008-11-04 04:49:00,0.5883,0.5883,0.5883,0.5883,2200000.0
2008-11-04 04:50:00,0.5883,0.5889,0.5883,0.58855,31200000.0
2008-11-04 04:51:00,0.5885,0.58875,0.5884,0.5884,44200000.0
2008-11-04 04:52:00,0.5885,0.5885,0.5885,0.5885,51600000.0
2008-11-04 04:53:00,0.5887,0.5887,0.58865,0.58865,3000000.0
2008-11-04 04:54:00,0.5885,0.5885,0.5885,0.5885,12800000.0
2008-11-04 04:55:00,0.5885,0.58875,0.5885,0.58875,8000000.0
2008-11-04 04:56:00,0.58865,0.5887,0.58855,0.58855,4000000.0
2008-11-04 04:57:00,0.58855,0.58855,0.5885,0.5885,8000000.0
2008-11-04 04:58:00,0.58855,0.58855,0.5885,0.5885,57300000.0
2008-11-04 04:59:00,0.5885,0.5885,0.5885,0.5885,143100000.0
2008-11-04 05:00:00,0.5885,0.5886,0.5885,0.5885,55400000.0
2008-11-04 05:01:00,0.5885,0.5886,0.5885,0.5885,27000000.0
2008-11-04 05:02:00,0.58855,0.58855,0.5885,0.5885,74000000.0
2008-11-04 05:03:00,0.5885,0.5885,0.5883,0.5883,16800000.0
2008-11-04 05:04:00,0.5883,0.5883,0.5883,0.5883,8000000.0
2008-11-04 05:05:00,0.5883,0.5883,0.5878,0.5878,17500000.0
2008-11-04 05:06:00,0.5878,0.588,0.58725,0.5879,50000000.0
2008-11-04 05:07:00,0.588,0.588,0.588,0.588,17400000.0
2008-11-04 05:08:00,0.588,0.588,0.588,0.588,2000000.0
2008-11-04 05:09:00,0.588,0.588,0.588,0.588,7300000.0
2008-11-04 05:10:00,0.588,0.588,0.588,0.588,8600000.0
2008-11-04 05:11:00,0.588,0.588,0.588,0.588,5000000.0
2008-11-04 05:12:00,0.588,0.588,0.588,0.588,13000000.0
2008-11-04 05:13:00,0.588,0.588,0.5879,0.5879,6800000.0
2008-11-04 05:14:00,0.5879,0.58865,0.5879,0.58865,25300000.0
2008-11-04 05:15:00,0.58875,0.58885,0.58855,0.5888,24200000.0
2008-11-04 05:16:00,0.5888,0.5889,0.5886,0.5889,31800000.0
2008-11-04 05:17:00,0.5889,0.58905,0.5889,0.58895,10000000.0
2008-11-04 05:18:00,0.58895,0.58895,0.58835,0.58835,15200000.0
2008-11-04 05:19:00,0.58855,0.58855,0.5884,0.5884,11600000.0
2008-11-04 05:20:00,0.5884,0.5884,0.5878,0.5881,27900000.0
2008-11-04 05:21:00,0.588,0.58815,0.58775,0.5878,24800000.0
2008-11-04 05:22:00,0.5878,0.58905,0.5878,0.58845,40600000.0
2008-11-04 05:23:00,0.5883,0.5883,0.5879,0.5883,9200000.0
2008-11-04 05:24:00,0.5882,0.5882,0.5882,0.5882,1000000.0
2008-11-04 05:25:00,0.5882,0.5882,0.5876,0.58795,27600000.0
2008-11-04 05:26:00,0.5879,0.58805,0.5879,0.588,6600000.0
2008-11-04 05:27:00,0.5881,0.5884,0.588,0.5884,27200000.0
2008-11-04 05:28:00,0.5884,0.5887,0.58785,0.5879,43000000.0
2008-11-04 05:29:00,0.58815,0.58875,0.588,0.588,36400000.0
2008-11-04 05:30:00,0.5881,0.5881,0.5864,0.5874,78000000.0
2008-11-04 05:31:00,0.58755,0.5879,0.587,0.58775,17000000.0
2008-11-04 05:32:00,0.58735,0.58775,0.58735,0.5875,69400000.0
2008-11-04 05:33:00,0.58695,0.5871,0.5864,0.5866,46800000.0
2008-11-04 05:34:00,0.58675,0.587,0.58675,0.5868,15800000.0
2008-11-04 05:35:00,0.5868,0.5868,0.5868,0.5868,26400000.0
2008-11-04 05:36:00,0.5868,0.5868,0.5866,0.5866,12000000.0
2008-11-04 05:37:00,0.5866,0.58685,0.586,0.5863,34900000.0
2008-11-04 05:38:00,0.5863,0.58655,0.5861,0.58655,26300000.0
2008-11-04 05:39:00,0.5867,0.5889,0.5867,0.5889,33800000.0
2008-11-04 05:40:00,0.5889,0.5889,0.588,0.5881,49200000.0
2008-11-04 05:41:00,0.5881,0.5881,0.5881,0.5881,16800000.0
2008-11-04 05:42:00,0.5881,0.58815,0.5881,0.5881,50800000.0
2008-11-04 05:43:00,0.5881,0.5881,0.5867,0.587,25800000.0
2008-11-04 05:44:00,0.587,0.5876,0.58695,0.5874,35700000.0
2008-11-04 05:45:00,0.5876,0.58795,0.58725,0.5878,38400000.0
2008-11-04 05:46:00,0.5876,0.5876,0.5874,0.5874,22200000.0
2008-11-04 05:47:00,0.5874,0.5874,0.5863,0.5865,40600000.0
2008-11-04 05:48:00,0.5865,0.5874,0.5865,0.5873,29800000.0
2008-11-04 05:49:00,0.58725,0.5879,0.58725,0.5878,12000000.0
2008-11-04 05:50:00,0.58755,0.5885,0.58755,0.5884,18000000.0
2008-11-04 05:51:00,0.58825,0.58825,0.58695,0.5881,41400000.0
2008-11-04 05:52:00,0.5881,0.5883,0.5879,0.5883,15200000.0
2008-11-04 05:53:00,0.5883,0.5883,0.5875,0.5881,16600000.0
2008-11-04 05:54:00,0.58805,0.5881,0.58735,0.58735,22200000.0
2008-11-04 05:55:00,0.5873,0.5873,0.5871,0.5871,8600000.0
2008-11-04 05:56:00,0.58725,0.5873,0.5871,0.5871,19800000.0
2008-11-04 05:57:00,0.58715,0.58735,0.58715,0.5872,5000000.0
2008-11-04 05:58:00,0.5871,0.58735,0.587,0.587,6600000.0
2008-11-04 05:59:00,0.58715,0.58715,0.58655,0.58675,21300000.0
2008-11-04 06:00:00,0.5866,0.58665,0.58635,0.58665,14600000.0
2008-11-04 06:01:00,0.58665,0.58675,0.58665,0.5867,3600000.0
2008-11-04 06:02:00,0.5867,0.5868,0.5862,0.58655,73200000.0
2008-11-04 06:03:00,0.5863,0.5864,0.5856,0.58625,35000000.0
2008-11-04 06:04:00,0.5862,0.58655,0.5861,0.5861,13600000.0
2008-11-04 06:05:00,0.58595,0.58685,0.58595,0.5864,17200000.0
2008-11-04 06:06:00,0.58665,0.58715,0.58665,0.5868,30000000.0
2008-11-04 06:07:00,0.5868,0.58695,0.5867,0.5868,20600000.0
2008-11-04 06:08:00,0.5868,0.5868,0.58595,0.5861,24000000.0
2008-11-04 06:09:00,0.5859,0.5859,0.5853,0.58585,7200000.0
2008-11-04 06:10:00,0.58595,0.58595,0.58585,0.58585,6000000.0
2008-11-04 06:11:00,0.5862,0.5862,0.58575,0.58595,6000000.0
2008-11-04 06:12:00,0.5859,0.586,0.5859,0.586,2600000.0
2008-11-04 06:13:00,0.5862,0.58625,0.5861,0.5862,11800000.0
2008-11-04 06:14:00,0.5863,0.5863,0.5847,0.58525,15600000.0
2008-11-04 06:15:00,0.5851,0.58535,0.58465,0.58525,25000000.0
2008-11-04 06:16:00,0.5853,0.5853,0.5849,0.5849,6800000.0
2008-11-04 06:17:00,0.5849,0.5855,0.5849,0.5855,9800000.0
2008-11-04 06:18:00,0.58505,0.5857,0.58495,0.5857,13200000.0
2008-11-04 06:19:00,0.5856,0.586,0.5855,0.5857,30600000.0
2008-11-04 06:20:00,0.5856,0.5856,0.5855,0.5855,3900000.0
2008-11-04 06:21:00,0.5855,0.5855,0.5849,0.5854,8800000.0
2008-11-04 06:22:00,0.5854,0.5856,0.58535,0.5856,5000000.0
2008-11-04 06:23:00,0.58525,0.5856,0.58515,0.5853,15800000.0
2008-11-04 06:24:00,0.58425,0.5853,0.58425,0.5853,12000000.0
2008-11-04 06:25:00,0.58465,0.5847,0.5844,0.5846,11000000.0
2008-11-04 06:26:00,0.5844,0.5844,0.5844,0.5844,1600000.0
2008-11-04 06:27:00,0.58455,0.58495,0.5845,0.5847,11400000.0
2008-11-04 06:28:00,0.5849,0.5849,0.5849,0.5849,1000000.0
2008-11-04 06:29:00,0.5848,0.585,0.58445,0.5846,28800000.0
2008-11-04 06:30:00,0.5846,0.5846,0.5846,0.5846,22200000.0
2008-11-04 06:31:00,0.5846,0.5846,0.5846,0.5846,12000000.0
2008-11-04 06:32:00,0.5846,0.5847,0.5846,0.58465,9200000.0
2008-11-04 06:33:00,0.5846,0.58535,0.5846,0.585,31800000.0
2008-11-04 06:34:00,0.58515,0.58535,0.5849,0.5853,19600000.0
2008-11-04 06:35:00,0.58525,0.58525,0.5852,0.5852,2000000.0
2008-11-04 06:36:00,0.5852,0.58525,0.5852,0.58525,8800000.0
2008-11-04 06:37:00,0.58525,0.58535,0.5852,0.58535,14600000.0
2008-11-04 06:38:00,0.58535,0.58605,0.5853,0.58605,15100000.0
2008-11-04 06:39:00,0.5859,0.58625,0.58555,0.5861,17600000.0
2008-11-04 06:40:00,0.5861,0.5863,0.5861,0.5863,8200000.0
2008-11-04 06:41:00,0.5864,0.58645,0.5861,0.5861,7400000.0
2008-11-04 06:42:00,0.5861,0.5861,0.5861,0.5861,2400000.0
2008-11-04 06:43:00,0.5861,0.5865,0.5861,0.5865,10400000.0
2008-11-04 06:44:00,0.5864,0.58735,0.5864,0.5873,25400000.0
2008-11-04 06:45:00,0.5873,0.5874,0.58725,0.5874,15200000.0
2008-11-04 06:46:00,0.5874,0.58745,0.5873,0.5873,17900000.0
2008-11-04 06:47:00,0.5873,0.5873,0.5873,0.5873,29200000.0
2008-11-04 06:48:00,0.5873,0.5873,0.5873,0.5873,21600000.0
2008-11-04 06:49:00,0.5873,0.5873,0.58675,0.587,13200000.0
2008-11-04 06:50:00,0.587,0.58725,0.58695,0.5872,7600000.0
2008-11-04 06:51:00,0.5872,0.5872,0.58715,0.58715,3000000.0
2008-11-04 06:52:00,0.58725,0.58735,0.58715,0.58735,7000000.0
2008-11-04 06:53:00,0.58713,0.58725,0.58698,0.5871,78400000.0
2008-11-04 06:54:00,0.5872,0.5872,0.5871,0.5871,5400000.0
2008-11-04 06:55:00,0.58725,0.58725,0.5871,0.5871,25600000.0
2008-11-04 06:56:00,0.5871,0.5871,0.5871,0.5871,21600000.0
2008-11-04 06:57:00,0.5871,0.5871,0.587,0.5871,15600000.0
2008-11-04 06:58:00,0.5871,0.5871,0.5871,0.5871,7200000.0
2008-11-04 06:59:00,0.5871,0.5879,0.5871,0.58775,22300000.0
2008-11-04 07:00:00,0.5878,0.58795,0.5878,0.5879,7100000.0
2008-11-04 07:01:00,0.5879,0.5879,0.5879,0.5879,7200000.0
2008-11-04 07:02:00,0.58785,0.58785,0.5876,0.5876,9200000.0
2008-11-04 07:03:00,0.5876,0.5876,0.5866,0.5867,59200000.0
2008-11-04 07:04:00,0.5867,0.58755,0.58655,0.5873,73700000.0
2008-11-04 07:05:00,0.58745,0.58765,0.58645,0.5868,31000000.0
2008-11-04 07:06:00,0.5868,0.587,0.58665,0.587,9000000.0
2008-11-04 07:07:00,0.587,0.587,0.587,0.587,1000000.0
2008-11-04 07:08:00,0.587,0.587,0.587,0.587,2000000.0
2008-11-04 07:09:00,0.587,0.58705,0.58685,0.5869,18700000.0
2008-11-04 07:10:00,0.5869,0.5872,0.58685,0.5872,11700000.0
2008-11-04 07:11:00,0.58725,0.58735,0.587,0.587,15000000.0
2008-11-04 07:12:00,0.587,0.587,0.587,0.587,30000000.0
2008-11-04 07:13:00,0.5868,0.5868,0.5868,0.5868,4000000.0
2008-11-04 07:14:00,0.5868,0.58685,0.5868,0.58685,10700000.0
2008-11-04 07:15:00,0.5868,0.5868,0.5868,0.5868,1600000.0
2008-11-04 07:16:00,0.5868,0.5868,0.5868,0.5868,1200000.0
2008-11-04 07:17:00,0.5857,0.5861,0.5857,0.5859,17600000.0
2008-11-04 07:18:00,0.5859,0.5859,0.5859,0.5859,13400000.0
2008-11-04 07:19:00,0.5861,0.58625,0.58605,0.58625,4000000.0
2008-11-04 07:20:00,0.5864,0.5864,0.5864,0.5864,1000000.0
2008-11-04 07:21:00,0.5864,0.5866,0.5864,0.5866,4400000.0
2008-11-04 07:22:00,0.5864,0.5864,0.58635,0.58635,4200000.0
2008-11-04 07:23:00,0.58635,0.58635,0.58635,0.58635,1200000.0
2008-11-04 07:24:00,0.58631,0.58634,0.58605,0.58622,19800000.0
2008-11-04 07:25:00,0.5862,0.5862,0.5862,0.5862,4000000.0
2008-11-04 07:26:00,0.5862,0.5864,0.5862,0.5864,6000000.0
2008-11-04 07:27:00,0.5863,0.5864,0.586,0.5864,10600000.0
2008-11-04 07:28:00,0.58605,0.58645,0.58605,0.58645,6200000.0
2008-11-04 07:29:00,0.58615,0.58615,0.58615,0.58615,4200000.0
2008-11-04 07:30:00,0.5865,0.58655,0.5865,0.58655,2000000.0
2008-11-04 07:31:00,0.58615,0.58615,0.58615,0.58615,4200000.0
2008-11-04 07:32:00,0.5864,0.58685,0.5864,0.58685,6000000.0
2008-11-04 07:33:00,0.587,0.587,0.587,0.587,1000000.0
2008-11-04 07:34:00,0.58705,0.58725,0.58635,0.58635,13800000.0
2008-11-04 07:35:00,0.5865,0.5871,0.5865,0.5871,12400000.0
2008-11-04 07:36:00,0.5871,0.5871,0.58635,0.58645,47200000.0
2008-11-04 07:37:00,0.58625,0.58625,0.58625,0.58625,4200000.0
2008-11-04 07:38:00,0.58665,0.58665,0.58665,0.58665,1000000.0
2008-11-04 07:39:00,0.5864,0.5864,0.5864,0.5864,4600000.0
2008-11-04 07:40:00,0.5867,0.5871,0.5867,0.5871,5800000.0
2008-11-04 07:41:00,0.5871,0.5871,0.586,0.586,9600000.0
2008-11-04 07:42:00,0.586,0.586,0.58585,0.5859,4200000.0
2008-11-04 07:43:00,0.58595,0.58595,0.58525,0.58555,7000000.0
2008-11-04 07:44:00,0.58565,0.58565,0.5853,0.5853,8000000.0
2008-11-04 07:45:00,0.5855,0.5855,0.5852,0.58525,7200000.0
2008-11-04 07:46:00,0.5854,0.58565,0.5854,0.58565,3000000.0
2008-11-04 07:47:00,0.5855,0.5861,0.5855,0.5861,11000000.0
2008-11-04 07:48:00,0.58585,0.58585,0.58585,0.58585,3000000.0
2008-11-04 07:49:00,0.58595,0.58595,0.58555,0.58555,7600000.0
2008-11-04 07:50:00,0.5855,0.5855,0.5855,0.5855,1000000.0
2008-11-04 07:51:00,0.5855,0.58555,0.5854,0.58555,14000000.0
2008-11-04 07:52:00,0.5855,0.58565,0.5855,0.58565,5000000.0
2008-11-04 07:53:00,0.5855,0.5855,0.5855,0.5855,1000000.0
2008-11-04 07:54:00,0.58565,0.58565,0.58565,0.58565,2000000.0
2008-11-04 07:55:00,0.5855,0.5855,0.5855,0.5855,1000000.0
2008-11-04 07:56:00,0.5856,0.5857,0.5856,0.58565,7000000.0
2008-11-04 07:57:00,0.5858,0.5858,0.58565,0.5858,3000000.0
2008-11-04 07:58:00,0.58565,0.5859,0.58565,0.5859,16400000.0
2008-11-04 07:59:00,0.58585,0.58585,0.58585,0.58585,5200000.0
2008-11-04 08:00:00,0.5859,0.5859,0.5857,0.5858,52800000.0
2008-11-04 08:01:00,0.5858,0.58585,0.5853,0.5856,102400000.0
2008-11-04 08:02:00,0.58575,0.58615,0.58575,0.586,14400000.0
2008-11-04 08:03:00,0.58605,0.5862,0.58605,0.5861,20200000.0
2008-11-04 08:04:00,0.5861,0.5862,0.5861,0.5862,5600000.0
2008-11-04 08:05:00,0.58625,0.58625,0.5861,0.5861,2600000.0
2008-11-04 08:06:00,0.58594,0.58619,0.5855,0.58558,78800000.0
2008-11-04 08:07:00,0.58625,0.58625,0.58625,0.58625,1000000.0
2008-11-04 08:08:00,0.5865,0.58695,0.5862,0.5862,13200000.0
2008-11-04 08:09:00,0.5861,0.5861,0.5861,0.5861,1600000.0
2008-11-04 08:10:00,0.58588,0.58638,0.58588,0.58615,31600000.0
2008-11-04 08:11:00,0.58645,0.5867,0.58645,0.5867,8000000.0
2008-11-04 08:12:00,0.5866,0.58715,0.5866,0.58715,14900000.0
2008-11-04 08:13:00,0.5871,0.5883,0.5871,0.588,103500000.0
2008-11-04 08:14:00,0.5882,0.5886,0.5879,0.5886,33000000.0
2008-11-04 08:15:00,0.58875,0.58875,0.5887,0.5887,2000000.0
2008-11-04 08:16:00,0.58875,0.58935,0.58875,0.58935,7000000.0
2008-11-04 08:17:00,0.58905,0.5891,0.58825,0.58875,11000000.0
2008-11-04 08:18:00,0.58825,0.58905,0.58825,0.58905,6200000.0
2008-11-04 08:19:00,0.5894,0.59,0.5893,0.59,21400000.0
2008-11-04 08:20:00,0.59005,0.59005,0.5895,0.5895,6600000.0
2008-11-04 08:21:00,0.5896,0.5896,0.5896,0.5896,2400000.0
2008-11-04 08:22:00,0.5896,0.5896,0.5885,0.589,47300000.0
2008-11-04 08:23:00,0.589,0.58905,0.589,0.589,7600000.0
2008-11-04 08:24:00,0.589,0.589,0.58795,0.58795,20400000.0
2008-11-04 08:25:00,0.58775,0.5886,0.58755,0.5879,8400000.0
2008-11-04 08:26:00,0.5879,0.58855,0.58775,0.58835,20300000.0
2008-11-04 08:27:00,0.5883,0.5883,0.5875,0.5875,15400000.0
2008-11-04 08:28:00,0.5875,0.58875,0.5875,0.58875,26800000.0
2008-11-04 08:29:00,0.589,0.5894,0.5886,0.5893,19400000.0
2008-11-04 08:30:00,0.5894,0.5895,0.5887,0.5887,15400000.0
2008-11-04 08:31:00,0.5888,0.58915,0.58875,0.58915,25400000.0
2008-11-04 08:32:00,0.5893,0.5895,0.58885,0.5889,40800000.0
2008-11-04 08:33:00,0.589,0.5892,0.5889,0.589,66800000.0
2008-11-04 08:34:00,0.58873,0.58928,0.58867,0.58867,23000000.0
2008-11-04 08:35:00,0.58905,0.5892,0.58905,0.5892,16200000.0
2008-11-04 08:36:00,0.58905,0.5892,0.58884,0.58899,74000000.0
2008-11-04 08:37:00,0.5892,0.58965,0.5892,0.58965,6000000.0
2008-11-04 08:38:00,0.5895,0.5895,0.5895,0.5895,4600000.0
2008-11-04 08:39:00,0.58955,0.58955,0.5895,0.5895,2000000.0
2008-11-04 08:40:00,0.58965,0.58985,0.5896,0.58965,23200000.0
2008-11-04 08:41:00,0.5897,0.5898,0.5897,0.5898,6200000.0
2008-11-04 08:42:00,0.5898,0.5898,0.5897,0.5897,11800000.0
2008-11-04 08:43:00,0.5898,0.58995,0.5895,0.58995,20000000.0
2008-11-04 08:44:00,0.59005,0.5903,0.5899,0.5903,9200000.0
2008-11-04 08:45:00,0.5898,0.5898,0.5898,0.5898,1600000.0
2008-11-04 08:46:00,0.5898,0.58985,0.5897,0.5897,9800000.0
2008-11-04 08:47:00,0.5896,0.5896,0.5891,0.5891,27000000.0
2008-11-04 08:48:00,0.5891,0.5891,0.589,0.58905,6200000.0
2008-11-04 08:49:00,0.58935,0.5895,0.589,0.589,25600000.0
2008-11-04 08:50:00,0.589,0.589,0.589,0.589,2400000.0
2008-11-04 08:51:00,0.589,0.589,0.589,0.589,1200000.0
2008-11-04 08:52:00,0.589,0.589,0.589,0.589,2400000.0
2008-11-04 08:53:00,0.58826,0.5885,0.58822,0.5885,17300000.0
2008-11-04 08:54:00,0.589,0.589,0.589,0.589,1200000.0
2008-11-04 08:55:00,0.58839,0.58868,0.58833,0.58859,25400000.0
2008-11-04 08:56:00,0.589,0.589,0.589,0.589,4800000.0
2008-11-04 08:57:00,0.5882,0.5885,0.5882,0.5885,2000000.0
2008-11-04 08:58:00,0.58835,0.58835,0.58815,0.5883,11400000.0
2008-11-04 08:59:00,0.58855,0.58855,0.58835,0.5884,7200000.0
2008-11-04 09:00:00,0.58825,0.5883,0.58825,0.5883,17200000.0
2008-11-04 09:01:00,0.5882,0.5882,0.588,0.5881,11200000.0
2008-11-04 09:02:00,0.5881,0.5881,0.5878,0.5878,15000000.0
2008-11-04 09:03:00,0.5878,0.58895,0.5878,0.5887,28300000.0
2008-11-04 09:04:00,0.58865,0.5887,0.5883,0.58835,48400000.0
2008-11-04 09:05:00,0.58835,0.58835,0.5883,0.58835,22600000.0
2008-11-04 09:06:00,0.58835,0.589,0.58835,0.589,8800000.0
2008-11-04 09:07:00,0.589,0.58925,0.5885,0.58925,22600000.0
2008-11-04 09:08:00,0.58915,0.58915,0.58895,0.58895,7200000.0
2008-11-04 09:09:00,0.58885,0.58885,0.5886,0.5886,60800000.0
2008-11-04 09:10:00,0.5886,0.5886,0.5886,0.5886,109200000.0
2008-11-04 09:11:00,0.5886,0.5886,0.5886,0.5886,16800000.0
2008-11-04 09:12:00,0.5886,0.5886,0.5886,0.5886,8400000.0
2008-11-04 09:13:00,0.5886,0.5886,0.5875,0.58765,53300000.0
2008-11-04 09:14:00,0.5877,0.58775,0.5877,0.58775,2000000.0
2008-11-04 09:15:00,0.58775,0.58775,0.58765,0.58765,5600000.0
2008-11-04 09:16:00,0.5877,0.58775,0.58745,0.5877,82200000.0
2008-11-04 09:17:00,0.58765,0.5877,0.58765,0.5877,3500000.0
2008-11-04 09:18:00,0.5877,0.58775,0.5875,0.5875,36400000.0
2008-11-04 09:19:00,0.58765,0.588,0.5876,0.5879,28800000.0
2008-11-04 09:20:00,0.5879,0.5879,0.5879,0.5879,1000000.0
2008-11-04 09:21:00,0.5879,0.58795,0.5879,0.58795,2600000.0
2008-11-04 09:22:00,0.58767,0.58791,0.58733,0.58749,204700000.0
2008-11-04 09:23:00,0.588,0.588,0.588,0.588,1000000.0
2008-11-04 09:24:00,0.58795,0.588,0.58785,0.58785,11800000.0
2008-11-04 09:25:00,0.58815,0.5889,0.58815,0.5889,27600000.0
2008-11-04 09:26:00,0.58895,0.5921,0.58895,0.5921,40400000.0
2008-11-04 09:27:00,0.59205,0.59215,0.5902,0.5908,98800000.0
2008-11-04 09:28:00,0.59075,0.59095,0.59075,0.59095,9000000.0
2008-11-04 09:29:00,0.59115,0.59135,0.5911,0.5912,34800000.0
2008-11-04 09:30:00,0.59115,0.5914,0.5911,0.5913,86200000.0
2008-11-04 09:31:00,0.59125,0.59125,0.5904,0.5911,61000000.0
2008-11-04 09:32:00,0.5911,0.5911,0.5905,0.5905,24800000.0
2008-11-04 09:33:00,0.59075,0.5911,0.59055,0.5911,69300000.0
2008-11-04 09:34:00,0.591,0.591,0.5906,0.5906,78000000.0
2008-11-04 09:35:00,0.5906,0.59065,0.5892,0.5895,235000000.0
2008-11-04 09:36:00,0.5897,0.59025,0.5895,0.5896,173500000.0
2008-11-04 09:37:00,0.5896,0.5904,0.5893,0.5904,53700000.0
2008-11-04 09:38:00,0.59035,0.59035,0.59,0.5903,45600000.0
2008-11-04 09:39:00,0.5903,0.59035,0.5901,0.59035,6000000.0
2008-11-04 09:40:00,0.5903,0.5904,0.5901,0.5902,14200000.0
2008-11-04 09:41:00,0.5902,0.59045,0.59005,0.5904,31100000.0
2008-11-04 09:42:00,0.5906,0.5906,0.5905,0.5905,4000000.0
2008-11-04 09:43:00,0.5905,0.5905,0.5905,0.5905,2000000.0
2008-11-04 09:44:00,0.59045,0.59065,0.59045,0.59065,17000000.0
2008-11-04 09:45:00,0.5907,0.5908,0.5905,0.5905,28100000.0
2008-11-04 09:46:00,0.5907,0.59095,0.59065,0.5908,18600000.0
2008-11-04 09:47:00,0.59075,0.59085,0.58995,0.5905,54800000.0
2008-11-04 09:48:00,0.59015,0.5902,0.59015,0.5902,3000000.0
2008-11-04 09:49:00,0.5901,0.59015,0.58955,0.59015,197000000.0
2008-11-04 09:50:00,0.59015,0.5905,0.5901,0.5905,44400000.0
2008-11-04 09:51:00,0.5905,0.59055,0.59045,0.59045,14200000.0
2008-11-04 09:52:00,0.59,0.5904,0.59,0.5904,15600000.0
2008-11-04 09:53:00,0.5904,0.5905,0.5903,0.59035,15200000.0
2008-11-04 09:54:00,0.59035,0.59035,0.5898,0.5898,40900000.0
2008-11-04 09:55:00,0.5898,0.5898,0.58925,0.58975,51800000.0
2008-11-04 09:56:00,0.58975,0.58995,0.5893,0.58985,60300000.0
2008-11-04 09:57:00,0.58985,0.59005,0.5893,0.58975,174400000.0
2008-11-04 09:58:00,0.5894,0.59095,0.5888,0.59085,246700000.0
2008-11-04 09:59:00,0.59095,0.59105,0.59005,0.5902,146200000.0
2008-11-04 10:00:00,0.5902,0.59035,0.5902,0.59025,17600000.0
2008-11-04 10:01:00,0.59025,0.59025,0.589,0.5891,17800000.0
2008-11-04 10:02:00,0.589,0.5893,0.58885,0.5893,28900000.0
2008-11-04 10:03:00,0.58935,0.5894,0.589,0.5891,35800000.0
2008-11-04 10:04:00,0.58915,0.5892,0.5888,0.58885,97200000.0
2008-11-04 10:05:00,0.5889,0.58925,0.5888,0.5891,43600000.0
2008-11-04 10:06:00,0.58925,0.5894,0.58905,0.58925,19000000.0
2008-11-04 10:07:00,0.5892,0.5893,0.58915,0.5892,23900000.0
2008-11-04 10:08:00,0.5892,0.5894,0.5892,0.58925,28800000.0
2008-11-04 10:09:00,0.58925,0.5893,0.5892,0.5892,26900000.0
2008-11-04 10:10:00,0.5892,0.58935,0.5892,0.58935,20400000.0
2008-11-04 10:11:00,0.5893,0.58955,0.58925,0.58955,23700000.0
2008-11-04 10:12:00,0.5895,0.59,0.5892,0.58985,28600000.0
2008-11-04 10:13:00,0.59,0.59075,0.58985,0.58995,43100000.0
2008-11-04 10:14:00,0.58995,0.5904,0.5899,0.5904,16000000.0
2008-11-04 10:15:00,0.5904,0.5905,0.5901,0.5903,75700000.0
2008-11-04 10:16:00,0.5904,0.5907,0.59005,0.5901,236500001.0
2008-11-04 10:17:00,0.59,0.59015,0.5899,0.5899,32400000.0
2008-11-04 10:18:00,0.5899,0.59,0.58985,0.58995,17000000.0
2008-11-04 10:19:00,0.58979,0.58994,0.58956,0.58956,36600000.0
2008-11-04 10:20:00,0.59,0.59075,0.59,0.59065,67700000.0
2008-11-04 10:21:00,0.59065,0.59125,0.5906,0.59125,38400000.0
2008-11-04 10:22:00,0.5913,0.59215,0.5913,0.5921,21700000.0
2008-11-04 10:23:00,0.59215,0.59235,0.5908,0.5911,82900000.0
2008-11-04 10:24:00,0.5912,0.5916,0.59065,0.59155,39800000.0
2008-11-04 10:25:00,0.5916,0.5916,0.59145,0.59155,15800000.0
2008-11-04 10:26:00,0.5916,0.5919,0.5916,0.5916,53000000.0
2008-11-04 10:27:00,0.5916,0.5922,0.5916,0.5922,37200000.0
2008-11-04 10:28:00,0.59215,0.5923,0.5921,0.59225,37000000.0
2008-11-04 10:29:00,0.5922,0.59235,0.59215,0.5922,25200000.0
2008-11-04 10:30:00,0.59215,0.59215,0.59205,0.59205,16200000.0
2008-11-04 10:31:00,0.5922,0.5925,0.59215,0.59215,42100000.0
2008-11-04 10:32:00,0.59205,0.59205,0.59115,0.5914,35500000.0
2008-11-04 10:33:00,0.5914,0.5914,0.59095,0.591,41700000.0
2008-11-04 10:34:00,0.59095,0.59135,0.5909,0.5913,35500000.0
2008-11-04 10:35:00,0.5913,0.59165,0.5913,0.59165,13000000.0
2008-11-04 10:36:00,0.5918,0.5918,0.59155,0.59155,13400000.0
2008-11-04 10:37:00,0.5916,0.5916,0.59155,0.59155,12000000.0
2008-11-04 10:38:00,0.59155,0.5916,0.59155,0.59155,6200000.0
2008-11-04 10:39:00,0.5916,0.59165,0.59045,0.5905,31000000.0
2008-11-04 10:40:00,0.59095,0.59095,0.5903,0.5907,49500000.0
2008-11-04 10:41:00,0.5907,0.59085,0.59035,0.59035,29000000.0
2008-11-04 10:42:00,0.59045,0.59055,0.5903,0.59055,23300000.0
2008-11-04 10:43:00,0.5906,0.59175,0.59055,0.59105,169300000.0
2008-11-04 10:44:00,0.591,0.5919,0.5909,0.5918,110800000.0
2008-11-04 10:45:00,0.5918,0.59255,0.591,0.59255,308400000.0
2008-11-04 10:46:00,0.59245,0.59245,0.59125,0.5919,125200000.0
2008-11-04 10:47:00,0.5919,0.5919,0.59115,0.5913,75600000.0
2008-11-04 10:48:00,0.59125,0.5922,0.59125,0.5922,46600000.0
2008-11-04 10:49:00,0.59215,0.59225,0.5914,0.5919,68300000.0
2008-11-04 10:50:00,0.5919,0.59275,0.5919,0.59245,67400001.0
2008-11-04 10:51:00,0.59235,0.59285,0.592,0.59225,109100000.0
2008-11-04 10:52:00,0.59225,0.59245,0.5922,0.5923,35000000.0
2008-11-04 10:53:00,0.59225,0.59245,0.5921,0.59225,28800000.0
2008-11-04 10:54:00,0.59225,0.5924,0.59205,0.59205,20200000.0
2008-11-04 10:55:00,0.59215,0.59215,0.5921,0.5921,11500000.0
2008-11-04 10:56:00,0.5921,0.5926,0.5921,0.5924,30700000.0
2008-11-04 10:57:00,0.59235,0.59245,0.59225,0.59225,10100000.0
2008-11-04 10:58:00,0.59225,0.5925,0.5922,0.5925,31900000.0
2008-11-04 10:59:00,0.59255,0.593,0.5925,0.593,62500000.0
2008-11-04 11:00:00,0.5931,0.5941,0.5931,0.59325,63600000.0
2008-11-04 11:01:00,0.59315,0.59365,0.5927,0.59325,71200000.0
2008-11-04 11:02:00,0.59315,0.5935,0.59245,0.5926,37900000.0
2008-11-04 11:03:00,0.59275,0.5932,0.59245,0.59285,40900000.0
2008-11-04 11:04:00,0.59285,0.59305,0.5922,0.5922,47800000.0
2008-11-04 11:05:00,0.59225,0.5925,0.59225,0.5924,7000000.0
2008-11-04 11:06:00,0.59245,0.5927,0.59245,0.59255,22500000.0
2008-11-04 11:07:00,0.59255,0.59255,0.5921,0.59215,40700000.0
2008-11-04 11:08:00,0.59235,0.59255,0.59225,0.59225,21300000.0
2008-11-04 11:09:00,0.59235,0.59245,0.59235,0.59235,10500000.0
2008-11-04 11:10:00,0.59235,0.5925,0.59235,0.59245,25200000.0
2008-11-04 11:11:00,0.5925,0.59255,0.5922,0.59235,38000000.0
2008-11-04 11:12:00,0.5924,0.59245,0.5924,0.59245,2000000.0
2008-11-04 11:13:00,0.59255,0.5926,0.5924,0.59255,28500000.0
2008-11-04 11:14:00,0.5926,0.59315,0.5925,0.59305,37700000.0
2008-11-04 11:15:00,0.59295,0.59295,0.5929,0.5929,527400012.0
2008-11-04 11:16:00,0.5929,0.5929,0.59285,0.59285,850200041.0
2008-11-04 11:17:00,0.59285,0.5929,0.5927,0.5927,44700000.0
2008-11-04 11:18:00,0.5927,0.59335,0.5926,0.59265,60100000.0
2008-11-04 11:19:00,0.59265,0.59265,0.5925,0.5925,44100000.0
2008-11-04 11:20:00,0.5925,0.5927,0.5925,0.59255,18500000.0
2008-11-04 11:21:00,0.59255,0.59255,0.5925,0.5925,40900000.0
2008-11-04 11:22:00,0.5925,0.5925,0.5925,0.5925,43200000.0
2008-11-04 11:23:00,0.5925,0.5929,0.5925,0.5929,33000000.0
2008-11-04 11:24:00,0.59255,0.5931,0.5919,0.5919,61200000.0
2008-11-04 11:25:00,0.59195,0.59195,0.5919,0.5919,5500000.0
2008-11-04 11:26:00,0.5919,0.59265,0.5919,0.5922,29200000.0
2008-11-04 11:27:00,0.59215,0.59225,0.5921,0.59215,12800000.0
2008-11-04 11:28:00,0.5922,0.5922,0.5921,0.59215,6000000.0
2008-11-04 11:29:00,0.59215,0.5926,0.592,0.5921,22200000.0
2008-11-04 11:30:00,0.59225,0.59245,0.5921,0.5921,26800000.0
2008-11-04 11:31:00,0.5921,0.5921,0.59205,0.5921,12400000.0
2008-11-04 11:32:00,0.59225,0.59235,0.59195,0.59215,20400000.0
2008-11-04 11:33:00,0.5921,0.5922,0.592,0.5921,14400000.0
2008-11-04 11:34:00,0.59205,0.59215,0.592,0.592,81000000.0
2008-11-04 11:35:00,0.592,0.592,0.592,0.592,14400000.0
2008-11-04 11:36:00,0.592,0.592,0.59185,0.59185,54200000.0
2008-11-04 11:37:00,0.59185,0.59185,0.5915,0.5915,36900000.0
2008-11-04 11:38:00,0.5915,0.5915,0.59145,0.5915,23900000.0
2008-11-04 11:39:00,0.59155,0.5924,0.5915,0.5921,56300000.0
2008-11-04 11:40:00,0.59215,0.5922,0.59175,0.59175,12000000.0
2008-11-04 11:41:00,0.5917,0.59185,0.5915,0.5916,31400000.0
2008-11-04 11:42:00,0.5916,0.59225,0.59135,0.59225,71500000.0
2008-11-04 11:43:00,0.5922,0.5922,0.59175,0.59195,54800000.0
2008-11-04 11:44:00,0.59195,0.5921,0.5919,0.59205,23200000.0
2008-11-04 11:45:00,0.5921,0.59255,0.592,0.59245,37800000.0
2008-11-04 11:46:00,0.59245,0.59245,0.59145,0.59175,110900000.0
2008-11-04 11:47:00,0.5918,0.5924,0.59155,0.592,107100000.0
2008-11-04 11:48:00,0.592,0.592,0.592,0.592,24000000.0
2008-11-04 11:49:00,0.592,0.5925,0.59185,0.5923,39400000.0
2008-11-04 11:50:00,0.59235,0.5927,0.5922,0.59225,35500000.0
2008-11-04 11:51:00,0.59225,0.59225,0.59195,0.59205,23700000.0
2008-11-04 11:52:00,0.59205,0.5923,0.59205,0.5921,21600000.0
2008-11-04 11:53:00,0.59205,0.59215,0.5919,0.59205,34200000.0
2008-11-04 11:54:00,0.59205,0.5926,0.59205,0.59255,28000000.0
2008-11-04 11:55:00,0.59245,0.59265,0.5922,0.5926,59800000.0
2008-11-04 11:56:00,0.5927,0.5933,0.59265,0.59285,88500000.0
2008-11-04 11:57:00,0.59285,0.5929,0.59245,0.5925,41400000.0
2008-11-04 11:58:00,0.5925,0.5929,0.59235,0.59265,39200000.0
2008-11-04 11:59:00,0.5926,0.59335,0.59235,0.5931,84700000.0
2008-11-04 12:00:00,0.5931,0.59335,0.5926,0.59335,70100000.0
2008-11-04 12:01:00,0.5934,0.5943,0.59335,0.5943,30400000.0
2008-11-04 12:02:00,0.5942,0.5945,0.5941,0.5943,36700000.0
2008-11-04 12:03:00,0.59435,0.5944,0.5943,0.5943,13500000.0
2008-11-04 12:04:00,0.5943,0.5947,0.5943,0.5947,40200000.0
2008-11-04 12:05:00,0.5947,0.59475,0.5945,0.5946,138100000.0
2008-11-04 12:06:00,0.5946,0.5947,0.59425,0.5944,71600000.0
2008-11-04 12:07:00,0.5944,0.5944,0.59395,0.59415,75300001.0
2008-11-04 12:08:00,0.5941,0.59425,0.59405,0.59415,21600000.0
2008-11-04 12:09:00,0.59405,0.59405,0.59405,0.59405,5000000.0
2008-11-04 12:10:00,0.59405,0.59445,0.59405,0.59445,14800000.0
2008-11-04 12:11:00,0.59445,0.5946,0.59445,0.59455,13200000.0
2008-11-04 12:12:00,0.59455,0.595,0.59445,0.595,30400000.0
2008-11-04 12:13:00,0.5947,0.59485,0.5947,0.5948,20800000.0
2008-11-04 12:14:00,0.5948,0.59485,0.5943,0.59435,44400000.0
2008-11-04 12:15:00,0.5944,0.5952,0.5943,0.5952,28200000.0
2008-11-04 12:16:00,0.5953,0.5955,0.5952,0.5954,51700000.0
2008-11-04 12:17:00,0.5952,0.59525,0.59485,0.5949,121000000.0
2008-11-04 12:18:00,0.5949,0.59515,0.5949,0.5951,102000000.0
2008-11-04 12:19:00,0.59505,0.5953,0.59505,0.59525,62300000.0
2008-11-04 12:20:00,0.5952,0.59565,0.5951,0.5953,50500000.0
2008-11-04 12:21:00,0.5953,0.5959,0.5953,0.5959,105200000.0
2008-11-04 12:22:00,0.5959,0.59675,0.5959,0.59675,132100000.0
2008-11-04 12:23:00,0.5968,0.5968,0.5964,0.5964,53400000.0
2008-11-04 12:24:00,0.5964,0.59685,0.59585,0.59665,97100000.0
2008-11-04 12:25:00,0.5966,0.597,0.5964,0.597,90600000.0
2008-11-04 12:26:00,0.597,0.59745,0.5969,0.59695,38400000.0
2008-11-04 12:27:00,0.5971,0.5975,0.59695,0.5972,87400000.0
2008-11-04 12:28:00,0.5972,0.5972,0.5964,0.59675,122900000.0
2008-11-04 12:29:00,0.5968,0.59705,0.5967,0.59695,116200000.0
2008-11-04 12:30:00,0.59685,0.59705,0.5968,0.5968,98600000.0
2008-11-04 12:31:00,0.5968,0.59685,0.5968,0.5968,264800000.0
2008-11-04 12:32:00,0.5968,0.59685,0.5968,0.5968,146600000.0
2008-11-04 12:33:00,0.59685,0.59695,0.5968,0.59695,23500000.0
2008-11-04 12:34:00,0.59695,0.59705,0.59675,0.59675,39400000.0
2008-11-04 12:35:00,0.59685,0.59705,0.59685,0.59685,31200000.0
2008-11-04 12:36:00,0.59685,0.59695,0.5968,0.5968,35700000.0
2008-11-04 12:37:00,0.5968,0.5968,0.5968,0.5968,40800000.0
2008-11-04 12:38:00,0.5968,0.59685,0.5966,0.5966,23700000.0
2008-11-04 12:39:00,0.59655,0.5968,0.59655,0.59675,27500000.0
2008-11-04 12:40:00,0.59665,0.5968,0.5966,0.59665,12900000.0
2008-11-04 12:41:00,0.59665,0.59715,0.59665,0.5969,42800000.0
2008-11-04 12:42:00,0.5969,0.5969,0.59685,0.59685,2000000.0
2008-11-04 12:43:00,0.59685,0.59685,0.5968,0.5968,5200000.0
2008-11-04 12:44:00,0.59685,0.5969,0.5968,0.5968,5200000.0
2008-11-04 12:45:00,0.5968,0.5968,0.5968,0.5968,5600000.0
2008-11-04 12:46:00,0.5968,0.59695,0.5968,0.59695,8400000.0
2008-11-04 12:47:00,0.5969,0.5969,0.5968,0.5969,14000000.0
2008-11-04 12:48:00,0.59695,0.59695,0.59665,0.59665,18800000.0
2008-11-04 12:49:00,0.59665,0.59705,0.59655,0.59665,31000000.0
2008-11-04 12:50:00,0.5967,0.59705,0.5967,0.59695,34100000.0
2008-11-04 12:51:00,0.59695,0.59715,0.59695,0.59705,8900000.0
2008-11-04 12:52:00,0.597,0.59705,0.5968,0.59685,38400000.0
2008-11-04 12:53:00,0.59685,0.5969,0.59675,0.5968,22100000.0
2008-11-04 12:54:00,0.5968,0.5968,0.5968,0.5968,4000000.0
2008-11-04 12:55:00,0.5968,0.5968,0.59675,0.5968,16300000.0
2008-11-04 12:56:00,0.5968,0.5969,0.59675,0.5969,13900000.0
2008-11-04 12:57:00,0.5969,0.59695,0.5968,0.59685,16200000.0
2008-11-04 12:58:00,0.59685,0.59735,0.59685,0.59725,37700000.0
2008-11-04 12:59:00,0.59725,0.59725,0.597,0.597,210400000.0
2008-11-04 13:00:00,0.59705,0.59725,0.597,0.59705,53200000.0
2008-11-04 13:01:00,0.59705,0.59735,0.597,0.59735,50300000.0
2008-11-04 13:02:00,0.59715,0.5972,0.59715,0.59715,17600000.0
2008-11-04 13:03:00,0.5971,0.59715,0.5971,0.5971,40100000.0
2008-11-04 13:04:00,0.5971,0.5971,0.5965,0.5971,35100000.0
2008-11-04 13:05:00,0.5971,0.5971,0.5971,0.5971,9700000.0
2008-11-04 13:06:00,0.5971,0.5971,0.5968,0.59685,29800000.0
2008-11-04 13:07:00,0.59685,0.5969,0.5968,0.59685,14600000.0
2008-11-04 13:08:00,0.59685,0.59685,0.596,0.596,60200000.0
2008-11-04 13:09:00,0.596,0.596,0.5956,0.5956,80000000.0
2008-11-04 13:10:00,0.5956,0.5969,0.5956,0.5964,46400000.0
2008-11-04 13:11:00,0.5965,0.5965,0.5965,0.5965,18000000.0
2008-11-04 13:12:00,0.5965,0.5965,0.59605,0.5962,13400000.0
2008-11-04 13:13:00,0.59615,0.5962,0.5961,0.59615,16000000.0
2008-11-04 13:14:00,0.5961,0.59675,0.5961,0.59615,40400000.0
2008-11-04 13:15:00,0.596,0.5962,0.596,0.59615,11800000.0
2008-11-04 13:16:00,0.5961,0.5961,0.59605,0.5961,8800000.0
2008-11-04 13:17:00,0.5961,0.5966,0.5961,0.5965,77100000.0
2008-11-04 13:18:00,0.5964,0.5965,0.59635,0.59635,26500000.0
2008-11-04 13:19:00,0.5964,0.5966,0.59555,0.5964,72800000.0
2008-11-04 13:20:00,0.5964,0.5967,0.5964,0.59645,21400000.0
2008-11-04 13:21:00,0.59645,0.59645,0.59605,0.5963,84600000.0
2008-11-04 13:22:00,0.5964,0.5967,0.5964,0.59655,26000000.0
2008-11-04 13:23:00,0.5965,0.5966,0.5965,0.5966,28200000.0
2008-11-04 13:24:00,0.5966,0.5966,0.5965,0.5965,13900000.0
2008-11-04 13:25:00,0.5965,0.5965,0.5965,0.5965,38400000.0
2008-11-04 13:26:00,0.5965,0.59705,0.5965,0.597,41600000.0
2008-11-04 13:27:00,0.59705,0.59715,0.5969,0.5969,244400000.0
2008-11-04 13:28:00,0.5969,0.5969,0.5969,0.5969,109200000.0
2008-11-04 13:29:00,0.5969,0.59705,0.5969,0.597,137499998.0
2008-11-04 13:30:00,0.59705,0.59705,0.5969,0.5969,42200002.0
2008-11-04 13:31:00,0.5969,0.5969,0.5969,0.5969,64400000.0
2008-11-04 13:32:00,0.5969,0.5969,0.5969,0.5969,93600000.0
2008-11-04 13:33:00,0.5969,0.5972,0.59685,0.5972,183900000.0
2008-11-04 13:34:00,0.5972,0.59735,0.5969,0.59705,53800000.0
2008-11-04 13:35:00,0.597,0.597,0.5968,0.5968,64100000.0
2008-11-04 13:36:00,0.5968,0.59705,0.5968,0.597,40100000.0
2008-11-04 13:37:00,0.597,0.5971,0.59695,0.5971,29000000.0
2008-11-04 13:38:00,0.5971,0.5971,0.5969,0.59705,25500000.0
2008-11-04 13:39:00,0.597,0.5972,0.59695,0.59715,22200000.0
2008-11-04 13:40:00,0.59705,0.59715,0.59695,0.59705,28700000.0
2008-11-04 13:41:00,0.59705,0.5972,0.59705,0.5972,14500000.0
2008-11-04 13:42:00,0.59715,0.5972,0.59685,0.59705,40500000.0
2008-11-04 13:43:00,0.5971,0.59725,0.5968,0.5972,96199997.0
2008-11-04 13:44:00,0.59725,0.59735,0.59715,0.59725,51400000.0
2008-11-04 13:45:00,0.5973,0.5974,0.5973,0.5973,52100000.0
2008-11-04 13:46:00,0.5973,0.5985,0.5973,0.5985,28500000.0
2008-11-04 13:47:00,0.5986,0.6001,0.5986,0.5992,88600000.0
2008-11-04 13:48:00,0.5991,0.5999,0.5991,0.59965,124600000.0
2008-11-04 13:49:00,0.59955,0.59985,0.5992,0.5998,54600000.0
2008-11-04 13:50:00,0.5998,0.5998,0.5992,0.5994,49200000.0
2008-11-04 13:51:00,0.5994,0.59945,0.5994,0.5994,25700000.0
2008-11-04 13:52:00,0.5994,0.59965,0.5994,0.59945,35600000.0
2008-11-04 13:53:00,0.5994,0.5997,0.5994,0.5997,12200000.0
2008-11-04 13:54:00,0.59975,0.59975,0.5995,0.5995,48600000.0
2008-11-04 13:55:00,0.5995,0.59955,0.5988,0.5988,48800000.0
2008-11-04 13:56:00,0.5989,0.5989,0.5979,0.598,41200000.0
2008-11-04 13:57:00,0.59805,0.5982,0.598,0.59815,6200000.0
2008-11-04 13:58:00,0.5983,0.5984,0.59815,0.5984,12400000.0
2008-11-04 13:59:00,0.59875,0.59875,0.59845,0.5986,16800000.0
2008-11-04 14:00:00,0.5986,0.5986,0.59785,0.59795,54800000.0
2008-11-04 14:01:00,0.59795,0.59795,0.59795,0.59795,2800000.0
2008-11-04 14:02:00,0.59795,0.59795,0.59765,0.5977,26500000.0
2008-11-04 14:03:00,0.5976,0.5978,0.59755,0.59775,60600000.0
2008-11-04 14:04:00,0.5978,0.59795,0.5978,0.59795,50900000.0
2008-11-04 14:05:00,0.59795,0.598,0.59795,0.59795,14200000.0
2008-11-04 14:06:00,0.59795,0.59795,0.5977,0.5977,68000000.0
2008-11-04 14:07:00,0.5977,0.5977,0.59735,0.5974,54000000.0
2008-11-04 14:08:00,0.5974,0.5974,0.59705,0.59715,57700000.0
2008-11-04 14:09:00,0.59715,0.59765,0.59715,0.59765,13400000.0
2008-11-04 14:10:00,0.59745,0.5978,0.59745,0.5978,26000000.0
2008-11-04 14:11:00,0.598,0.5981,0.598,0.5981,12600000.0
2008-11-04 14:12:00,0.5981,0.59855,0.59805,0.5981,15800000.0
2008-11-04 14:13:00,0.59815,0.59855,0.598,0.59845,48800000.0
2008-11-04 14:14:00,0.5985,0.59995,0.5985,0.59955,67000000.0
2008-11-04 14:15:00,0.59965,0.5998,0.59965,0.59975,15200000.0
2008-11-04 14:16:00,0.5998,0.60045,0.5998,0.6001,116900000.0
2008-11-04 14:17:00,0.5997,0.60045,0.5997,0.60035,38600000.0
2008-11-04 14:18:00,0.60035,0.60045,0.5999,0.6002,42000000.0
2008-11-04 14:19:00,0.60035,0.60035,0.6001,0.6001,335800000.0
2008-11-04 14:20:00,0.6001,0.6001,0.6001,0.6001,238600000.0
2008-11-04 14:21:00,0.6001,0.6002,0.6001,0.6001,181000000.0
2008-11-04 14:22:00,0.6001,0.60025,0.6001,0.60025,95200000.0
2008-11-04 14:23:00,0.6002,0.60025,0.60015,0.6002,27600000.0
2008-11-04 14:24:00,0.6002,0.6002,0.6001,0.6001,103600000.0
2008-11-04 14:25:00,0.6001,0.60015,0.59965,0.60015,164600000.0
2008-11-04 14:26:00,0.60015,0.60095,0.6001,0.60095,65800000.0
2008-11-04 14:27:00,0.601,0.6016,0.6008,0.6008,66600000.0
2008-11-04 14:28:00,0.6008,0.6011,0.6005,0.601,57400000.0
2008-11-04 14:29:00,0.60105,0.6011,0.60095,0.6011,25400000.0
2008-11-04 14:30:00,0.60105,0.60195,0.60105,0.60195,75300000.0
2008-11-04 14:31:00,0.602,0.60265,0.60185,0.6024,99800000.0
2008-11-04 14:32:00,0.6024,0.60435,0.6024,0.6038,101900000.0
2008-11-04 14:33:00,0.6038,0.6038,0.6029,0.60365,82400000.0
2008-11-04 14:34:00,0.60365,0.6038,0.6035,0.6037,41800000.0
2008-11-04 14:35:00,0.6038,0.60405,0.6034,0.6037,51700000.0
2008-11-04 14:36:00,0.60375,0.6039,0.60355,0.6038,50500000.0
2008-11-04 14:37:00,0.6038,0.6039,0.6036,0.60385,44700000.0
2008-11-04 14:38:00,0.6038,0.60465,0.60375,0.60465,45800000.0
2008-11-04 14:39:00,0.60515,0.60565,0.60435,0.6048,60100000.0
2008-11-04 14:40:00,0.6049,0.6064,0.6049,0.60615,102000000.0
2008-11-04 14:41:00,0.60605,0.60625,0.60495,0.6055,118700000.0
2008-11-04 14:42:00,0.6056,0.60695,0.6056,0.6067,62500000.0
2008-11-04 14:43:00,0.60675,0.6073,0.6067,0.6072,50900000.0
2008-11-04 14:44:00,0.60705,0.6071,0.6069,0.6071,20600000.0
2008-11-04 14:45:00,0.607,0.60705,0.60635,0.60655,45100000.0
2008-11-04 14:46:00,0.6065,0.60675,0.60635,0.60635,33000000.0
2008-11-04 14:47:00,0.60635,0.60675,0.60635,0.60665,37000000.0
2008-11-04 14:48:00,0.6067,0.607,0.60665,0.607,41300000.0
2008-11-04 14:49:00,0.60705,0.6078,0.6069,0.60705,107400000.0
2008-11-04 14:50:00,0.607,0.6079,0.60685,0.607,104400000.0
2008-11-04 14:51:00,0.60705,0.60735,0.60665,0.6068,69000000.0
2008-11-04 14:52:00,0.60685,0.6075,0.6068,0.6075,21600000.0
2008-11-04 14:53:00,0.6075,0.6075,0.6069,0.6074,139300000.0
2008-11-04 14:54:00,0.60745,0.60755,0.6072,0.6072,52200000.0
2008-11-04 14:55:00,0.6072,0.6073,0.6068,0.6068,67100000.0
2008-11-04 14:56:00,0.607,0.607,0.60655,0.6068,7900000.0
2008-11-04 14:57:00,0.6068,0.6076,0.6068,0.6075,60100000.0
2008-11-04 14:58:00,0.6075,0.60755,0.6073,0.60755,31800000.0
2008-11-04 14:59:00,0.6076,0.6076,0.60755,0.60755,2600000.0
2008-11-04 15:00:00,0.6077,0.60855,0.60745,0.60845,38200000.0
2008-11-04 15:01:00,0.60855,0.6091,0.60845,0.60865,57600000.0
2008-11-04 15:02:00,0.6088,0.6088,0.6074,0.6074,104000000.0
2008-11-04 15:03:00,0.6074,0.6076,0.6072,0.6072,40900000.0
2008-11-04 15:04:00,0.6072,0.6072,0.6065,0.6068,32000000.0
2008-11-04 15:05:00,0.60685,0.60695,0.60675,0.6069,38000000.0
2008-11-04 15:06:00,0.60685,0.60815,0.6068,0.6081,52400000.0
2008-11-04 15:07:00,0.60805,0.60805,0.6076,0.6076,7600000.0
2008-11-04 15:08:00,0.60755,0.60765,0.60665,0.6073,40300000.0
2008-11-04 15:09:00,0.60755,0.60755,0.60685,0.60685,12400000.0
2008-11-04 15:10:00,0.60695,0.607,0.60675,0.60695,22400000.0
2008-11-04 15:11:00,0.6069,0.60695,0.6069,0.60695,2000000.0
2008-11-04 15:12:00,0.60695,0.60715,0.60675,0.60695,41700000.0
2008-11-04 15:13:00,0.6071,0.6071,0.60605,0.60615,101400001.0
2008-11-04 15:14:00,0.6062,0.6074,0.6061,0.60705,70900000.0
2008-11-04 15:15:00,0.60705,0.6074,0.60685,0.60735,62800000.0
2008-11-04 15:16:00,0.6074,0.6074,0.607,0.607,29000000.0
2008-11-04 15:17:00,0.60715,0.60715,0.60645,0.6069,42500000.0
2008-11-04 15:18:00,0.60705,0.60705,0.6066,0.6067,41900000.0
2008-11-04 15:19:00,0.60675,0.60675,0.6063,0.6064,157200000.0
2008-11-04 15:20:00,0.6064,0.6071,0.6064,0.6066,68000000.0
2008-11-04 15:21:00,0.60685,0.6071,0.6066,0.6066,125000000.0
2008-11-04 15:22:00,0.6066,0.60685,0.60555,0.60635,79900000.0
2008-11-04 15:23:00,0.60685,0.6084,0.60655,0.60745,180500000.0
2008-11-04 15:24:00,0.6075,0.60835,0.6073,0.6078,382400000.0
2008-11-04 15:25:00,0.6078,0.6081,0.6078,0.6081,369800000.0
2008-11-04 15:26:00,0.608,0.608,0.6074,0.60775,63800000.0
2008-11-04 15:27:00,0.60775,0.6078,0.60755,0.6078,30000000.0
2008-11-04 15:28:00,0.60785,0.60785,0.60755,0.6076,25600000.0
2008-11-04 15:29:00,0.60765,0.6077,0.60765,0.60765,7800000.0
2008-11-04 15:30:00,0.6078,0.608,0.60735,0.60775,55700000.0
2008-11-04 15:31:00,0.60795,0.6083,0.60795,0.60815,49400000.0
2008-11-04 15:32:00,0.60825,0.60905,0.6082,0.609,44600000.0
2008-11-04 15:33:00,0.60855,0.6091,0.60855,0.60905,33600000.0
2008-11-04 15:34:00,0.60905,0.60905,0.6075,0.6078,86200000.0
2008-11-04 15:35:00,0.60785,0.6079,0.60695,0.607,38500000.0
2008-11-04 15:36:00,0.607,0.6072,0.60665,0.60695,66400000.0
2008-11-04 15:37:00,0.60695,0.60695,0.6065,0.6065,33900000.0
2008-11-04 15:38:00,0.6065,0.6069,0.60585,0.6062,36800000.0
2008-11-04 15:39:00,0.6062,0.6065,0.6054,0.6054,78600000.0
2008-11-04 15:40:00,0.6054,0.60545,0.60455,0.60495,46300000.0
2008-11-04 15:41:00,0.6051,0.6054,0.6051,0.6053,34600000.0
2008-11-04 15:42:00,0.6054,0.6054,0.60535,0.6054,21900000.0
2008-11-04 15:43:00,0.6054,0.6055,0.6053,0.6053,30500000.0
2008-11-04 15:44:00,0.6053,0.60535,0.6048,0.6049,18600000.0
2008-11-04 15:45:00,0.6049,0.60525,0.60485,0.6052,45000000.0
2008-11-04 15:46:00,0.60525,0.60525,0.6052,0.60525,17600000.0
2008-11-04 15:47:00,0.6052,0.60525,0.60515,0.60515,7800000.0
2008-11-04 15:48:00,0.60525,0.6055,0.60525,0.6053,212100000.0
2008-11-04 15:49:00,0.6053,0.60565,0.6053,0.60555,100900000.0
2008-11-04 15:50:00,0.60555,0.6063,0.6054,0.6058,89500000.0
2008-11-04 15:51:00,0.6058,0.60595,0.6056,0.60595,35100000.0
2008-11-04 15:52:00,0.6057,0.6059,0.6057,0.6057,45200000.0
2008-11-04 15:53:00,0.6057,0.6059,0.60535,0.6058,51000000.0
2008-11-04 15:54:00,0.6058,0.60605,0.60575,0.606,31400000.0
2008-11-04 15:55:00,0.60585,0.6059,0.60565,0.60565,25200000.0
2008-11-04 15:56:00,0.60565,0.6058,0.60555,0.6058,34000000.0
2008-11-04 15:57:00,0.6058,0.6058,0.6054,0.6056,54500000.0
2008-11-04 15:58:00,0.6056,0.60575,0.6056,0.60575,11600000.0
2008-11-04 15:59:00,0.6057,0.60635,0.6057,0.6063,109800000.0
2008-11-04 16:00:00,0.6067,0.60875,0.6066,0.60865,81400000.0
2008-11-04 16:01:00,0.60855,0.6086,0.6077,0.6077,74400000.0
2008-11-04 16:02:00,0.6077,0.6086,0.6077,0.60845,45500000.0
2008-11-04 16:03:00,0.60855,0.60875,0.60815,0.60875,32700000.0
2008-11-04 16:04:00,0.60885,0.60885,0.6085,0.6086,32000000.0
2008-11-04 16:05:00,0.60835,0.60835,0.6071,0.6078,56500000.0
2008-11-04 16:06:00,0.60775,0.6078,0.6065,0.60705,76100000.0
2008-11-04 16:07:00,0.6073,0.6075,0.6065,0.607,47200000.0
2008-11-04 16:08:00,0.60715,0.60725,0.60665,0.6069,48000001.0
2008-11-04 16:09:00,0.6073,0.6073,0.6059,0.6061,54800000.0
2008-11-04 16:10:00,0.6061,0.6061,0.60595,0.606,10700000.0
2008-11-04 16:11:00,0.606,0.606,0.60595,0.60595,2500000.0
2008-11-04 16:12:00,0.60575,0.6059,0.6056,0.6056,24200000.0
2008-11-04 16:13:00,0.60555,0.6056,0.60495,0.6052,14900000.0
2008-11-04 16:14:00,0.6052,0.6062,0.6052,0.6062,17700000.0
2008-11-04 16:15:00,0.6062,0.6062,0.6059,0.6059,6000000.0
2008-11-04 16:16:00,0.60538,0.60566,0.60534,0.60545,48600000.0
2008-11-04 16:17:00,0.606,0.606,0.606,0.606,1000000.0
2008-11-04 16:18:00,0.60615,0.6063,0.60615,0.6063,4000000.0
2008-11-04 16:19:00,0.60625,0.6063,0.60625,0.6063,2000000.0
2008-11-04 16:20:00,0.6063,0.6064,0.606,0.6064,12400000.0
2008-11-04 16:21:00,0.6065,0.6067,0.6063,0.60665,9400000.0
2008-11-04 16:22:00,0.6067,0.6067,0.6066,0.6066,7600000.0
2008-11-04 16:23:00,0.6067,0.6071,0.6067,0.6071,15200000.0
2008-11-04 16:24:00,0.6071,0.60725,0.60705,0.6071,14200000.0
2008-11-04 16:25:00,0.607,0.6072,0.6067,0.6067,49200000.0
2008-11-04 16:26:00,0.60685,0.60695,0.60675,0.60675,7600000.0
2008-11-04 16:27:00,0.60675,0.60675,0.6067,0.60675,6600000.0
2008-11-04 16:28:00,0.60675,0.60675,0.6066,0.60675,6600000.0
2008-11-04 16:29:00,0.60665,0.60665,0.60565,0.60595,81100000.0
2008-11-04 16:30:00,0.606,0.606,0.60535,0.6055,86400001.0
2008-11-04 16:31:00,0.60565,0.6062,0.6056,0.6058,74500000.0
2008-11-04 16:32:00,0.6058,0.6058,0.60485,0.6054,80200000.0
2008-11-04 16:33:00,0.6052,0.6058,0.6052,0.6058,12600000.0
2008-11-04 16:34:00,0.60575,0.60595,0.6054,0.60565,39500000.0
2008-11-04 16:35:00,0.6057,0.60575,0.60555,0.60555,20800000.0
2008-11-04 16:36:00,0.60575,0.6064,0.60575,0.6064,53200000.0
2008-11-04 16:37:00,0.6065,0.607,0.6065,0.607,13400000.0
2008-11-04 16:38:00,0.60695,0.6071,0.6069,0.60705,21600000.0
2008-11-04 16:39:00,0.6072,0.60785,0.6072,0.60785,30400000.0
2008-11-04 16:40:00,0.60785,0.60785,0.60675,0.6071,37400000.0
2008-11-04 16:41:00,0.60695,0.60695,0.6062,0.6066,20000000.0
2008-11-04 16:42:00,0.6066,0.60695,0.6065,0.60695,49500000.0
2008-11-04 16:43:00,0.6071,0.60745,0.60685,0.60745,23300000.0
2008-11-04 16:44:00,0.60745,0.60745,0.607,0.6073,10500000.0
2008-11-04 16:45:00,0.6073,0.6073,0.6065,0.6067,40700000.0
2008-11-04 16:46:00,0.6068,0.6071,0.6067,0.6069,56100000.0
2008-11-04 16:47:00,0.607,0.60705,0.60615,0.60645,26100000.0
2008-11-04 16:48:00,0.6065,0.60675,0.6062,0.6065,83800000.0
2008-11-04 16:49:00,0.6059,0.6062,0.6055,0.6056,116900000.0
2008-11-04 16:50:00,0.60565,0.6058,0.60545,0.6055,52300000.0
2008-11-04 16:51:00,0.6057,0.60615,0.60525,0.60615,67000000.0
2008-11-04 16:52:00,0.6062,0.6065,0.60615,0.6065,19400000.0
2008-11-04 16:53:00,0.60665,0.60665,0.60575,0.6058,11200000.0
2008-11-04 16:54:00,0.6058,0.60595,0.60575,0.6058,32300000.0
2008-11-04 16:55:00,0.60575,0.60575,0.6054,0.6054,12700000.0
2008-11-04 16:56:00,0.6054,0.6055,0.6052,0.6053,18100000.0
2008-11-04 16:57:00,0.60535,0.60545,0.60535,0.60545,4000000.0
2008-11-04 16:58:00,0.60545,0.60565,0.6047,0.60495,33800000.0
2008-11-04 16:59:00,0.605,0.60515,0.6046,0.60485,50400000.0
2008-11-04 17:00:00,0.60475,0.6049,0.6045,0.60465,33200000.0
2008-11-04 17:01:00,0.6046,0.6047,0.6044,0.6044,55200000.0
2008-11-04 17:02:00,0.6044,0.60475,0.60415,0.60445,79900000.0
2008-11-04 17:03:00,0.6045,0.60455,0.60425,0.60435,44200000.0
2008-11-04 17:04:00,0.60435,0.60435,0.60435,0.60435,5400000.0
2008-11-04 17:05:00,0.6044,0.60505,0.6044,0.60485,24000000.0
2008-11-04 17:06:00,0.60505,0.60505,0.6047,0.60485,12000000.0
2008-11-04 17:07:00,0.605,0.6056,0.6048,0.605,54600000.0
2008-11-04 17:08:00,0.60495,0.605,0.60475,0.6048,13500000.0
2008-11-04 17:09:00,0.605,0.6052,0.605,0.6051,8200000.0
2008-11-04 17:10:00,0.6052,0.60575,0.6051,0.6052,36800000.0
2008-11-04 17:11:00,0.6052,0.60595,0.6049,0.605,37200000.0
2008-11-04 17:12:00,0.6051,0.6063,0.60465,0.60625,39400000.0
2008-11-04 17:13:00,0.60615,0.6062,0.60575,0.60595,41600000.0
2008-11-04 17:14:00,0.6061,0.60625,0.60585,0.6062,29200000.0
2008-11-04 17:15:00,0.60585,0.6064,0.6058,0.6064,8000000.0
2008-11-04 17:16:00,0.60645,0.60645,0.6064,0.60645,13400000.0
2008-11-04 17:17:00,0.6065,0.6067,0.6065,0.6066,18600000.0
2008-11-04 17:18:00,0.6066,0.60685,0.6066,0.6068,8600000.0
2008-11-04 17:19:00,0.607,0.60765,0.607,0.60755,23200000.0
2008-11-04 17:20:00,0.60755,0.60755,0.60735,0.60745,21200000.0
2008-11-04 17:21:00,0.60745,0.6076,0.6074,0.6076,13400000.0
2008-11-04 17:22:00,0.6076,0.6084,0.6076,0.6084,8600000.0
2008-11-04 17:23:00,0.6084,0.6084,0.60735,0.60735,80000000.0
2008-11-04 17:24:00,0.6074,0.60775,0.6072,0.60775,22300000.0
2008-11-04 17:25:00,0.608,0.6081,0.6076,0.6076,13600000.0
2008-11-04 17:26:00,0.6076,0.6076,0.6076,0.6076,7200000.0
2008-11-04 17:27:00,0.6076,0.6076,0.6076,0.6076,12000000.0
2008-11-04 17:28:00,0.6076,0.6076,0.60705,0.6075,27300000.0
2008-11-04 17:29:00,0.60745,0.60765,0.6073,0.6073,13200000.0
2008-11-04 17:30:00,0.6073,0.6077,0.6073,0.60745,38200000.0
2008-11-04 17:31:00,0.60765,0.60795,0.60745,0.60775,22400000.0
2008-11-04 17:32:00,0.60775,0.6085,0.60775,0.6085,50400000.0
2008-11-04 17:33:00,0.60855,0.6092,0.60855,0.6092,53800000.0
2008-11-04 17:34:00,0.6091,0.6092,0.609,0.6091,58800000.0
2008-11-04 17:35:00,0.6091,0.61005,0.6091,0.61005,43200000.0
2008-11-04 17:36:00,0.6101,0.6104,0.6097,0.6099,67400000.0
2008-11-04 17:37:00,0.60995,0.6107,0.60995,0.6107,17600000.0
2008-11-04 17:38:00,0.6107,0.6107,0.6102,0.6105,37400000.0
2008-11-04 17:39:00,0.6105,0.6105,0.60935,0.61005,91600000.0
2008-11-04 17:40:00,0.61015,0.61035,0.61,0.6103,47200000.0
2008-11-04 17:41:00,0.6103,0.6103,0.6098,0.6099,58400000.0
2008-11-04 17:42:00,0.6098,0.60995,0.6097,0.60995,28300000.0
2008-11-04 17:43:00,0.6099,0.61005,0.6096,0.61005,26000000.0
2008-11-04 17:44:00,0.61005,0.61035,0.61005,0.61035,21400000.0
2008-11-04 17:45:00,0.61035,0.61035,0.6102,0.6102,21900000.0
2008-11-04 17:46:00,0.6102,0.61085,0.6102,0.61085,17000000.0
2008-11-04 17:47:00,0.6108,0.6108,0.6103,0.61035,42200000.0
2008-11-04 17:48:00,0.6104,0.61185,0.6103,0.6117,68100000.0
2008-11-04 17:49:00,0.61145,0.61155,0.61055,0.61105,103400000.0
2008-11-04 17:50:00,0.61105,0.61105,0.6101,0.6101,98900000.0
2008-11-04 17:51:00,0.6101,0.6103,0.6099,0.6099,133200000.0
2008-11-04 17:52:00,0.60985,0.60995,0.6097,0.6099,94000000.0
2008-11-04 17:53:00,0.60985,0.6106,0.60985,0.61055,26500000.0
2008-11-04 17:54:00,0.6106,0.6111,0.6098,0.6098,101700000.0
2008-11-04 17:55:00,0.6098,0.6101,0.60945,0.60945,70900000.0
2008-11-04 17:56:00,0.6095,0.60965,0.6094,0.6094,46700000.0
2008-11-04 17:57:00,0.60935,0.60985,0.60935,0.6097,79500000.0
2008-11-04 17:58:00,0.6097,0.60975,0.60885,0.6094,283500000.0
2008-11-04 17:59:00,0.60945,0.60945,0.60735,0.6078,69800000.0
2008-11-04 18:00:00,0.6079,0.6104,0.6078,0.6101,116100000.0
2008-11-04 18:01:00,0.6101,0.6109,0.61005,0.61025,69800000.0
2008-11-04 18:02:00,0.61045,0.61095,0.6099,0.6109,56300000.0
2008-11-04 18:03:00,0.6109,0.61115,0.6102,0.6102,118700000.0
2008-11-04 18:04:00,0.61025,0.61085,0.61015,0.6108,123200000.0
2008-11-04 18:05:00,0.6108,0.6113,0.6108,0.611,38600000.0
2008-11-04 18:06:00,0.611,0.6116,0.611,0.6116,44200000.0
2008-11-04 18:07:00,0.6114,0.6117,0.6112,0.6116,144800000.0
2008-11-04 18:08:00,0.6116,0.6119,0.6116,0.6116,267000000.0
2008-11-04 18:09:00,0.6116,0.61175,0.6115,0.61155,128300001.0
2008-11-04 18:10:00,0.61175,0.61185,0.61165,0.61175,28000000.0
2008-11-04 18:11:00,0.61175,0.61215,0.61175,0.61175,43000000.0
2008-11-04 18:12:00,0.61175,0.6124,0.61175,0.61235,37800000.0
2008-11-04 18:13:00,0.6125,0.6125,0.61155,0.6116,72300000.0
2008-11-04 18:14:00,0.6116,0.61165,0.6116,0.6116,21900000.0
2008-11-04 18:15:00,0.6116,0.6116,0.61085,0.61085,37400000.0
2008-11-04 18:16:00,0.61085,0.6109,0.6106,0.6106,44800000.0
2008-11-04 18:17:00,0.61045,0.61045,0.6095,0.60975,41900000.0
2008-11-04 18:18:00,0.6098,0.6101,0.60955,0.6099,49700000.0
2008-11-04 18:19:00,0.60995,0.60995,0.60945,0.60945,41900000.0
2008-11-04 18:20:00,0.6094,0.6095,0.6085,0.60915,84100000.0
2008-11-04 18:21:00,0.60915,0.60925,0.60885,0.60925,28800000.0
2008-11-04 18:22:00,0.60925,0.6097,0.6092,0.6097,50400000.0
2008-11-04 18:23:00,0.60975,0.6098,0.60875,0.609,168400000.0
2008-11-04 18:24:00,0.60905,0.6095,0.60905,0.6095,6800000.0
2008-11-04 18:25:00,0.60945,0.60945,0.6091,0.6091,18200000.0
2008-11-04 18:26:00,0.6091,0.6091,0.6085,0.6086,25400000.0
2008-11-04 18:27:00,0.60845,0.60865,0.60845,0.60855,19600000.0
2008-11-04 18:28:00,0.6087,0.6089,0.60835,0.60835,10400000.0
2008-11-04 18:29:00,0.60845,0.60855,0.60845,0.60855,7000000.0
2008-11-04 18:30:00,0.60855,0.60855,0.6085,0.60855,17000000.0
2008-11-04 18:31:00,0.60855,0.6101,0.60855,0.60955,41200000.0
2008-11-04 18:32:00,0.6096,0.6102,0.6096,0.6102,43200000.0
2008-11-04 18:33:00,0.6102,0.6102,0.6096,0.6097,43400000.0
2008-11-04 18:34:00,0.60975,0.6102,0.6097,0.6101,34800000.0
2008-11-04 18:35:00,0.6101,0.6105,0.6101,0.6105,22000000.0
2008-11-04 18:36:00,0.61065,0.6113,0.61025,0.6106,89600000.0
2008-11-04 18:37:00,0.6104,0.6104,0.6092,0.6099,160800000.0
2008-11-04 18:38:00,0.60995,0.61,0.6095,0.61,53400000.0
2008-11-04 18:39:00,0.6101,0.6102,0.6088,0.61,93600000.0
2008-11-04 18:40:00,0.61,0.6103,0.61,0.61015,41500000.0
2008-11-04 18:41:00,0.61015,0.6102,0.6101,0.6101,12800000.0
2008-11-04 18:42:00,0.6101,0.6101,0.6101,0.6101,11000000.0
2008-11-04 18:43:00,0.6101,0.61045,0.61005,0.61045,25500000.0
2008-11-04 18:44:00,0.61045,0.61045,0.61045,0.61045,5100000.0
2008-11-04 18:45:00,0.6104,0.61045,0.6103,0.61045,10600000.0
2008-11-04 18:46:00,0.6105,0.6105,0.6105,0.6105,1200000.0
2008-11-04 18:47:00,0.61065,0.61065,0.6105,0.6105,10800000.0
2008-11-04 18:48:00,0.61024,0.61042,0.61002,0.61004,29800000.0
2008-11-04 18:49:00,0.6104,0.6107,0.6104,0.6106,37900000.0
2008-11-04 18:50:00,0.6106,0.6106,0.6104,0.61045,50000000.0
2008-11-04 18:51:00,0.61045,0.6109,0.61045,0.6109,19200000.0
2008-11-04 18:52:00,0.61095,0.61205,0.61095,0.61205,31800000.0
2008-11-04 18:53:00,0.61205,0.6124,0.6119,0.61235,44000000.0
2008-11-04 18:54:00,0.6124,0.6127,0.6119,0.6119,35800000.0
2008-11-04 18:55:00,0.6119,0.61195,0.6116,0.6119,39200000.0
2008-11-04 18:56:00,0.6119,0.6119,0.6118,0.6118,9000000.0
2008-11-04 18:57:00,0.6118,0.6118,0.6118,0.6118,8200000.0
2008-11-04 18:58:00,0.61157,0.61157,0.61142,0.61157,11200000.0
2008-11-04 18:59:00,0.6118,0.6118,0.6106,0.61165,138100000.0
2008-11-04 19:00:00,0.6116,0.6116,0.61145,0.6116,19200000.0
2008-11-04 19:01:00,0.61165,0.6118,0.61165,0.6118,12800000.0
2008-11-04 19:02:00,0.61135,0.6114,0.611,0.611,27400000.0
2008-11-04 19:03:00,0.61105,0.6114,0.61095,0.61095,23800000.0
2008-11-04 19:04:00,0.61095,0.61095,0.60965,0.60965,26000000.0
2008-11-04 19:05:00,0.60965,0.6101,0.60965,0.6098,39900000.0
2008-11-04 19:06:00,0.6098,0.6098,0.60925,0.6093,14000000.0
2008-11-04 19:07:00,0.6093,0.6096,0.6093,0.6096,15000000.0
2008-11-04 19:08:00,0.6092,0.6093,0.6089,0.6089,16700000.0
2008-11-04 19:09:00,0.60885,0.6101,0.6084,0.6101,47400000.0
2008-11-04 19:10:00,0.61025,0.61065,0.60915,0.60915,32300000.0
2008-11-04 19:11:00,0.60925,0.6103,0.60915,0.6094,45400000.0
2008-11-04 19:12:00,0.6098,0.6109,0.6098,0.61045,22400000.0
2008-11-04 19:13:00,0.6104,0.6104,0.6097,0.6099,18800000.0
2008-11-04 19:14:00,0.6099,0.6101,0.60955,0.60985,17300000.0
2008-11-04 19:15:00,0.61045,0.61195,0.60995,0.61195,64000000.0
2008-11-04 19:16:00,0.61195,0.61205,0.61045,0.61115,72100000.0
2008-11-04 19:17:00,0.61185,0.61185,0.6104,0.6104,28300000.0
2008-11-04 19:18:00,0.6104,0.6104,0.609,0.6094,27900000.0
2008-11-04 19:19:00,0.6094,0.6096,0.6094,0.6094,75800000.0
2008-11-04 19:20:00,0.6094,0.6097,0.6094,0.6097,55200000.0
2008-11-04 19:21:00,0.60965,0.6097,0.6094,0.6094,37800000.0
2008-11-04 19:22:00,0.60945,0.60965,0.60945,0.60945,19100000.0
2008-11-04 19:23:00,0.60935,0.6101,0.60935,0.6098,59100000.0
2008-11-04 19:24:00,0.6098,0.6099,0.6097,0.6099,13600000.0
2008-11-04 19:25:00,0.6099,0.6099,0.60915,0.6094,25600000.0
2008-11-04 19:26:00,0.6094,0.6094,0.6092,0.6093,21300000.0
2008-11-04 19:27:00,0.6094,0.6094,0.609,0.6091,29500000.0
2008-11-04 19:28:00,0.6091,0.6091,0.6091,0.6091,11600000.0
2008-11-04 19:29:00,0.6091,0.6091,0.6091,0.6091,16200000.0
2008-11-04 19:30:00,0.6091,0.6093,0.60905,0.60905,27800000.0
2008-11-04 19:31:00,0.60905,0.60905,0.60905,0.60905,8200000.0
2008-11-04 19:32:00,0.60905,0.60905,0.6086,0.60875,22400000.0
2008-11-04 19:33:00,0.6087,0.6087,0.60845,0.60845,13400000.0
2008-11-04 19:34:00,0.60835,0.60895,0.60835,0.60875,61600000.0
2008-11-04 19:35:00,0.60875,0.6092,0.60835,0.60875,56400000.0
2008-11-04 19:36:00,0.6088,0.609,0.60845,0.60845,36500000.0
2008-11-04 19:37:00,0.60845,0.6091,0.60835,0.60835,19400000.0
2008-11-04 19:38:00,0.6086,0.6088,0.6086,0.6088,5600000.0
2008-11-04 19:39:00,0.6089,0.60905,0.60825,0.60895,48000000.0
2008-11-04 19:40:00,0.60895,0.61005,0.6088,0.6091,40800000.0
2008-11-04 19:41:00,0.6093,0.60935,0.6083,0.60845,29600000.0
2008-11-04 19:42:00,0.6084,0.60845,0.6079,0.6079,17400000.0
2008-11-04 19:43:00,0.6079,0.6079,0.6079,0.6079,1000000.0
2008-11-04 19:44:00,0.60759,0.60771,0.60749,0.60768,10800000.0
2008-11-04 19:45:00,0.6079,0.60805,0.6079,0.60805,9500000.0
2008-11-04 19:46:00,0.608,0.6082,0.608,0.6081,12300000.0
2008-11-04 19:47:00,0.60815,0.60815,0.6081,0.6081,7800000.0
2008-11-04 19:48:00,0.6081,0.60835,0.6081,0.60835,10000000.0
2008-11-04 19:49:00,0.60835,0.60835,0.608,0.608,3400000.0
2008-11-04 19:50:00,0.6081,0.60815,0.6079,0.60815,24700000.0
2008-11-04 19:51:00,0.60775,0.6079,0.60775,0.6078,16500000.0
2008-11-04 19:52:00,0.6078,0.6078,0.6078,0.6078,4200000.0
2008-11-04 19:53:00,0.60735,0.60735,0.60698,0.60707,21600000.0
2008-11-04 19:54:00,0.6071,0.60744,0.60706,0.60706,31200000.0
2008-11-04 19:55:00,0.60699,0.60756,0.60699,0.60706,20300000.0
2008-11-04 19:56:00,0.60711,0.60739,0.60705,0.60715,36600000.0
2008-11-04 19:57:00,0.6078,0.6078,0.6078,0.6078,2200000.0
2008-11-04 19:58:00,0.6078,0.6078,0.6077,0.6077,6000000.0
2008-11-04 19:59:00,0.6077,0.6077,0.6077,0.6077,1200000.0
2008-11-04 20:00:00,0.6077,0.6077,0.60715,0.60715,2200000.0
2008-11-04 20:01:00,0.6073,0.6076,0.6073,0.6076,9400000.0
2008-11-04 20:02:00,0.6076,0.6077,0.6076,0.6077,4800000.0
2008-11-04 20:03:00,0.6077,0.6077,0.6077,0.6077,2700000.0
2008-11-04 20:04:00,0.6072,0.6072,0.6072,0.6072,1000000.0
2008-11-04 20:05:00,0.60735,0.6075,0.60735,0.60745,4500000.0
2008-11-04 20:06:00,0.60745,0.60745,0.60745,0.60745,1500000.0
2008-11-04 20:07:00,0.6071,0.60725,0.6071,0.6072,6800000.0
2008-11-04 20:08:00,0.60722,0.60722,0.607,0.60719,13400000.0
2008-11-04 20:09:00,0.60745,0.60745,0.60745,0.60745,1500000.0
2008-11-04 20:10:00,0.60745,0.60745,0.60745,0.60745,2500000.0
2008-11-04 20:11:00,0.60708,0.60708,0.60708,0.60708,3000000.0
2008-11-04 20:12:00,0.60745,0.6075,0.60735,0.60735,7100000.0
2008-11-04 20:13:00,0.60735,0.60735,0.60735,0.60735,1000000.0
2008-11-04 20:14:00,0.60735,0.60735,0.60725,0.60725,2000000.0
2008-11-04 20:15:00,0.60725,0.60725,0.60695,0.60715,20500000.0
2008-11-04 20:16:00,0.60705,0.60705,0.6066,0.6066,31100000.0
2008-11-04 20:17:00,0.6067,0.6067,0.6066,0.6067,9600000.0
2008-11-04 20:18:00,0.6067,0.607,0.6067,0.60685,8000000.0
2008-11-04 20:19:00,0.60685,0.60725,0.60685,0.60715,8800000.0
2008-11-04 20:20:00,0.6069,0.6069,0.60625,0.6066,37600000.0
2008-11-04 20:21:00,0.6066,0.6072,0.6064,0.6072,60900000.0
2008-11-04 20:22:00,0.6072,0.60735,0.6071,0.6072,24600000.0
2008-11-04 20:23:00,0.60715,0.60745,0.607,0.60745,29700000.0
2008-11-04 20:24:00,0.60755,0.60755,0.60745,0.60745,2600000.0
2008-11-04 20:25:00,0.60755,0.60755,0.60755,0.60755,2600000.0
2008-11-04 20:26:00,0.60755,0.60775,0.60755,0.60755,19400000.0
2008-11-04 20:27:00,0.60755,0.60755,0.6075,0.60755,5800000.0
2008-11-04 20:28:00,0.60755,0.60755,0.6075,0.60755,5800000.0
2008-11-04 20:29:00,0.6075,0.6082,0.6075,0.60755,21600000.0
2008-11-04 20:30:00,0.6076,0.60795,0.6074,0.6074,35200000.0
2008-11-04 20:31:00,0.6074,0.6074,0.60655,0.60655,78800000.0
2008-11-04 20:32:00,0.6066,0.6066,0.60625,0.60625,8600000.0
2008-11-04 20:33:00,0.60625,0.60635,0.60625,0.60635,6600000.0
2008-11-04 20:34:00,0.60625,0.60645,0.60625,0.60625,7200000.0
2008-11-04 20:35:00,0.6063,0.6063,0.6061,0.6061,19600000.0
2008-11-04 20:36:00,0.6061,0.6061,0.60575,0.6061,121000000.0
2008-11-04 20:37:00,0.6061,0.6061,0.6061,0.6061,43200000.0
2008-11-04 20:38:00,0.6061,0.6061,0.6057,0.60585,38800000.0
2008-11-04 20:39:00,0.6055,0.6062,0.6055,0.60605,24200000.0
2008-11-04 20:40:00,0.60605,0.60605,0.60565,0.6058,22900000.0
2008-11-04 20:41:00,0.6057,0.6057,0.6055,0.60555,18500000.0
2008-11-04 20:42:00,0.60555,0.6057,0.6055,0.60555,11900000.0
2008-11-04 20:43:00,0.6055,0.6057,0.6053,0.6055,20600000.0
2008-11-04 20:44:00,0.60533,0.60541,0.60501,0.6051,10300000.0
2008-11-04 20:45:00,0.6055,0.6055,0.6048,0.6052,18200000.0
2008-11-04 20:46:00,0.6052,0.60575,0.6052,0.6057,41900000.0
2008-11-04 20:47:00,0.6057,0.6057,0.6055,0.6057,12600000.0
2008-11-04 20:48:00,0.60575,0.60575,0.6057,0.6057,5000000.0
2008-11-04 20:49:00,0.6055,0.6055,0.6055,0.6055,11300000.0
2008-11-04 20:50:00,0.6054,0.6054,0.60485,0.60515,32100000.0
2008-11-04 20:51:00,0.6051,0.6053,0.6051,0.6053,5500000.0
2008-11-04 20:52:00,0.60535,0.6056,0.60525,0.6056,11600000.0
2008-11-04 20:53:00,0.60488,0.60514,0.60488,0.60502,9000000.0
2008-11-04 20:54:00,0.6056,0.60565,0.6056,0.60565,3000000.0
2008-11-04 20:55:00,0.6055,0.6055,0.6055,0.6055,2100000.0
2008-11-04 20:56:00,0.60496,0.60545,0.60496,0.60512,62400000.0
2008-11-04 20:57:00,0.60518,0.60551,0.60518,0.60535,15600000.0
2008-11-04 20:58:00,0.6055,0.6055,0.6055,0.6055,4200000.0
2008-11-04 20:59:00,0.60487,0.60519,0.60485,0.60515,14000000.0
2008-11-04 21:00:00,0.6055,0.6055,0.6051,0.60535,7700000.0
2008-11-04 21:01:00,0.60535,0.60535,0.6052,0.60535,6500000.0
2008-11-04 21:02:00,0.60525,0.6055,0.60525,0.60535,21000000.0
2008-11-04 21:03:00,0.60525,0.6055,0.6051,0.60525,98100000.0
2008-11-04 21:04:00,0.6051,0.60525,0.6051,0.60525,5500000.0
2008-11-04 21:05:00,0.6051,0.6054,0.60505,0.6052,27600000.0
2008-11-04 21:06:00,0.6052,0.6052,0.6043,0.60465,53000000.0
2008-11-04 21:07:00,0.6046,0.60485,0.6046,0.6048,6000000.0
2008-11-04 21:08:00,0.6049,0.6049,0.6049,0.6049,2000000.0
2008-11-04 21:09:00,0.6051,0.6051,0.6047,0.6048,38900000.0
2008-11-04 21:10:00,0.6049,0.6049,0.6048,0.6049,9600000.0
2008-11-04 21:11:00,0.6049,0.60545,0.6049,0.60505,9200000.0
2008-11-04 21:12:00,0.60535,0.60535,0.6051,0.6051,14600000.0
2008-11-04 21:13:00,0.6051,0.6051,0.6049,0.605,9600000.0
2008-11-04 21:14:00,0.605,0.6052,0.605,0.60505,12900000.0
2008-11-04 21:15:00,0.60515,0.60515,0.60485,0.60485,23000000.0
2008-11-04 21:16:00,0.60485,0.605,0.6047,0.6047,41000000.0
2008-11-04 21:17:00,0.6047,0.60505,0.60455,0.60475,36800000.0
2008-11-04 21:18:00,0.60485,0.6051,0.60485,0.605,15000000.0
2008-11-04 21:19:00,0.6051,0.6051,0.60465,0.6051,8500000.0
2008-11-04 21:20:00,0.6051,0.6051,0.6046,0.60485,17500000.0
2008-11-04 21:21:00,0.6045,0.6046,0.6045,0.6046,32000000.0
2008-11-04 21:22:00,0.6046,0.6049,0.6037,0.6037,123600000.0
2008-11-04 21:23:00,0.60405,0.60445,0.60355,0.60435,57100000.0
2008-11-04 21:24:00,0.60435,0.60445,0.60435,0.60445,8000000.0
2008-11-04 21:25:00,0.604,0.60419,0.60371,0.60374,20600000.0
2008-11-04 21:26:00,0.6045,0.6047,0.6045,0.60455,9000000.0
2008-11-04 21:27:00,0.60455,0.6046,0.60455,0.6046,2000000.0
2008-11-04 21:28:00,0.6046,0.6046,0.6045,0.6046,4500000.0
2008-11-04 21:29:00,0.6046,0.60465,0.6046,0.60465,3000000.0
2008-11-04 21:30:00,0.6046,0.6046,0.6046,0.6046,2000000.0
2008-11-04 21:31:00,0.6046,0.6055,0.6046,0.6052,18200000.0
2008-11-04 21:32:00,0.60525,0.6053,0.6051,0.6051,11000000.0
2008-11-04 21:33:00,0.6051,0.6051,0.60455,0.60455,7000000.0
2008-11-04 21:34:00,0.6047,0.60495,0.60445,0.6046,39800000.0
2008-11-04 21:35:00,0.6048,0.6048,0.6042,0.6043,80200000.0
2008-11-04 21:36:00,0.6043,0.6043,0.6033,0.6035,73300000.0
2008-11-04 21:37:00,0.60335,0.60375,0.603,0.60375,32500000.0
2008-11-04 21:38:00,0.60355,0.6038,0.60355,0.60375,20400000.0
2008-11-04 21:39:00,0.60375,0.60375,0.6033,0.6034,17700000.0
2008-11-04 21:40:00,0.6034,0.6035,0.6034,0.6035,16500000.0
2008-11-04 21:41:00,0.6036,0.60395,0.6036,0.6036,29600000.0
2008-11-04 21:42:00,0.60365,0.6045,0.60355,0.60355,36100000.0
2008-11-04 21:43:00,0.6039,0.6055,0.60365,0.6039,56200000.0
2008-11-04 21:44:00,0.60425,0.6045,0.60385,0.60435,54600000.0
2008-11-04 21:45:00,0.60435,0.6046,0.6037,0.6044,46100000.0
2008-11-04 21:46:00,0.60435,0.60445,0.6037,0.6041,56700000.0
2008-11-04 21:47:00,0.60405,0.6044,0.60375,0.60375,32600000.0
2008-11-04 21:48:00,0.6038,0.60415,0.60345,0.6038,21600000.0
2008-11-04 21:49:00,0.60375,0.60375,0.6033,0.6033,25700000.0
2008-11-04 21:50:00,0.60325,0.6033,0.6032,0.6033,17800000.0
2008-11-04 21:51:00,0.60335,0.60335,0.6032,0.6032,27200000.0
2008-11-04 21:52:00,0.6032,0.6032,0.6027,0.6027,38500000.0
2008-11-04 21:53:00,0.6027,0.6028,0.6027,0.6028,43000000.0
2008-11-04 21:54:00,0.60275,0.60285,0.6027,0.60285,38900000.0
2008-11-04 21:55:00,0.6027,0.60285,0.60205,0.60225,43800000.0
2008-11-04 21:56:00,0.60215,0.6025,0.60215,0.6025,14100000.0
2008-11-04 21:57:00,0.6025,0.6025,0.60245,0.60245,5800000.0
2008-11-04 21:58:00,0.6025,0.6026,0.6025,0.60255,5100000.0
2008-11-04 21:59:00,0.60275,0.60295,0.60275,0.60295,21200000.0
2008-11-04 22:00:00,0.60295,0.60295,0.60275,0.60275,20800000.0
2008-11-04 22:01:00,0.60275,0.60275,0.6027,0.60275,3500000.0
2008-11-04 22:02:00,0.6027,0.60275,0.6027,0.60275,2500000.0
2008-11-04 22:03:00,0.60275,0.60275,0.6025,0.6025,4000000.0
2008-11-04 22:04:00,0.6025,0.6025,0.6025,0.6025,7500000.0
2008-11-04 22:05:00,0.60245,0.60245,0.6024,0.60245,6600000.0
2008-11-04 22:06:00,0.60245,0.60245,0.6024,0.60245,4600000.0
2008-11-04 22:07:00,0.60245,0.6025,0.60245,0.6025,10000000.0
2008-11-04 22:08:00,0.6025,0.6025,0.6024,0.6024,2800000.0
2008-11-04 22:09:00,0.6024,0.60245,0.6024,0.60245,3400000.0
2008-11-04 22:10:00,0.60235,0.6025,0.60235,0.6025,8200000.0
2008-11-04 22:11:00,0.60245,0.6025,0.60245,0.6025,6400000.0
2008-11-04 22:12:00,0.60245,0.60245,0.60245,0.60245,1000000.0
2008-11-04 22:13:00,0.60245,0.6025,0.60245,0.6025,3200000.0
2008-11-04 22:14:00,0.6025,0.6025,0.60245,0.6025,5000000.0
2008-11-04 22:15:00,0.6025,0.6026,0.60245,0.60255,13100000.0
2008-11-04 22:16:00,0.6025,0.6025,0.60245,0.60245,4200000.0
2008-11-04 22:17:00,0.60245,0.60285,0.60245,0.60275,12000000.0
2008-11-04 22:18:00,0.6026,0.60275,0.6026,0.60275,3700000.0
2008-11-04 22:19:00,0.60241,0.60241,0.60181,0.60224,49000000.0
2008-11-04 22:20:00,0.6026,0.60275,0.6025,0.6025,20600000.0
2008-11-04 22:21:00,0.6025,0.6025,0.6025,0.6025,43200000.0
2008-11-04 22:22:00,0.6025,0.60265,0.6025,0.60265,26600000.0
2008-11-04 22:23:00,0.60275,0.60275,0.6025,0.6025,23600000.0
2008-11-04 22:24:00,0.6025,0.6025,0.6025,0.6025,33600000.0
2008-11-04 22:25:00,0.6025,0.6028,0.6025,0.6028,48100000.0
2008-11-04 22:26:00,0.60285,0.60365,0.60285,0.60345,16000000.0
2008-11-04 22:27:00,0.6035,0.6039,0.6035,0.6035,38200000.0
2008-11-04 22:28:00,0.60345,0.60365,0.6034,0.6035,19000000.0
2008-11-04 22:29:00,0.6036,0.6036,0.6034,0.6034,27000000.0
2008-11-04 22:30:00,0.6034,0.6035,0.6029,0.6029,26800000.0
2008-11-04 22:31:00,0.6028,0.603,0.6028,0.6029,17400000.0
2008-11-04 22:32:00,0.6028,0.60385,0.6028,0.6038,21600000.0
2008-11-04 22:33:00,0.60395,0.60395,0.6037,0.6037,38600000.0
2008-11-04 22:34:00,0.60385,0.60385,0.6035,0.60355,49600000.0
2008-11-04 22:35:00,0.6036,0.6037,0.60355,0.60355,12400000.0
2008-11-04 22:36:00,0.6036,0.6036,0.6035,0.60355,4000000.0
2008-11-04 22:37:00,0.6035,0.6035,0.60275,0.6029,39400000.0
2008-11-04 22:38:00,0.6029,0.603,0.6029,0.603,9500000.0
2008-11-04 22:39:00,0.60315,0.60345,0.603,0.60345,6000000.0
2008-11-04 22:40:00,0.6035,0.6035,0.603,0.60315,44900000.0
2008-11-04 22:41:00,0.60315,0.6032,0.60315,0.60315,6000000.0
2008-11-04 22:42:00,0.6031,0.60315,0.6031,0.60315,16000000.0
2008-11-04 22:43:00,0.6031,0.6031,0.6031,0.6031,21400000.0
2008-11-04 22:44:00,0.60325,0.60335,0.60325,0.60335,3000000.0
2008-11-04 22:45:00,0.6034,0.60345,0.60335,0.6034,9100000.0
2008-11-04 22:46:00,0.60345,0.60385,0.60345,0.60385,12000000.0
2008-11-04 22:47:00,0.604,0.604,0.60395,0.60395,4000000.0
2008-11-04 22:48:00,0.60405,0.6046,0.60405,0.6046,29400000.0
2008-11-04 22:49:00,0.60465,0.6049,0.60465,0.6049,24600000.0
2008-11-04 22:50:00,0.6049,0.606,0.60475,0.606,42400000.0
2008-11-04 22:51:00,0.605,0.6057,0.60435,0.60515,123600000.0
2008-11-04 22:52:00,0.60515,0.6052,0.60495,0.60515,25200000.0
2008-11-04 22:53:00,0.60515,0.60535,0.60485,0.6051,113600000.0
2008-11-04 22:54:00,0.60495,0.60495,0.6044,0.6045,39400000.0
2008-11-04 22:55:00,0.6044,0.60455,0.6044,0.60455,15600000.0
2008-11-04 22:56:00,0.6046,0.6046,0.6046,0.6046,1200000.0
2008-11-04 22:57:00,0.6047,0.6048,0.60455,0.60455,10800000.0
2008-11-04 22:58:00,0.6045,0.6047,0.6045,0.6045,15400000.0
2008-11-04 22:59:00,0.60455,0.605,0.60455,0.605,15200000.0
2008-11-04 23:00:00,0.60505,0.60525,0.605,0.6052,23500000.0
2008-11-04 23:01:00,0.60525,0.6053,0.605,0.605,9600000.0
2008-11-04 23:02:00,0.605,0.6051,0.605,0.6051,3400000.0
2008-11-04 23:03:00,0.60505,0.60505,0.60505,0.60505,1000000.0
2008-11-04 23:04:00,0.6052,0.6054,0.60515,0.60535,16600000.0
2008-11-04 23:05:00,0.6057,0.6061,0.60525,0.60525,13800000.0
2008-11-04 23:06:00,0.60535,0.60535,0.60535,0.60535,2600000.0
2008-11-04 23:07:00,0.6058,0.6061,0.6054,0.6054,9200000.0
2008-11-04 23:08:00,0.6055,0.6059,0.6055,0.60555,9200000.0
2008-11-04 23:09:00,0.6056,0.6056,0.60535,0.60535,6600000.0
2008-11-04 23:10:00,0.60535,0.6054,0.60535,0.6054,6000000.0
2008-11-04 23:11:00,0.6054,0.6054,0.6053,0.6053,9500000.0
2008-11-04 23:12:00,0.60494,0.60496,0.60494,0.60496,3600000.0
2008-11-04 23:13:00,0.6054,0.6054,0.6054,0.6054,1000000.0
2008-11-04 23:14:00,0.6055,0.6055,0.60545,0.60545,5000000.0
2008-11-04 23:15:00,0.60545,0.60545,0.60545,0.60545,1500000.0
2008-11-04 23:16:00,0.6055,0.60555,0.60545,0.60545,4400000.0
2008-11-04 23:17:00,0.60545,0.6056,0.60545,0.6055,21000000.0
2008-11-04 23:18:00,0.60555,0.60565,0.60555,0.60565,4500000.0
2008-11-04 23:19:00,0.6057,0.6059,0.6057,0.6059,3500000.0
2008-11-04 23:20:00,0.60595,0.6068,0.60595,0.60645,19400000.0
2008-11-04 23:21:00,0.6064,0.6064,0.6062,0.6062,7100000.0
2008-11-04 23:22:00,0.6062,0.6062,0.6058,0.6059,17600000.0
2008-11-04 23:23:00,0.60585,0.60585,0.6058,0.60585,3500000.0
2008-11-04 23:24:00,0.60585,0.606,0.6056,0.6056,23300000.0
2008-11-04 23:25:00,0.6057,0.6058,0.6057,0.60575,5000000.0
2008-11-04 23:26:00,0.60565,0.60565,0.6055,0.6055,28000000.0
2008-11-04 23:27:00,0.6055,0.6055,0.6051,0.6051,30500000.0
2008-11-04 23:28:00,0.6051,0.6053,0.60455,0.60515,36700000.0
2008-11-04 23:29:00,0.6051,0.6051,0.6042,0.6047,44500000.0
2008-11-04 23:30:00,0.6046,0.6047,0.60405,0.60405,81800000.0
2008-11-04 23:31:00,0.604,0.604,0.60345,0.60345,45400000.0
2008-11-04 23:32:00,0.60345,0.6037,0.60345,0.60365,16000000.0
2008-11-04 23:33:00,0.60365,0.6037,0.60355,0.60355,8000000.0
2008-11-04 23:34:00,0.60355,0.6039,0.6034,0.6039,7500000.0
2008-11-04 23:35:00,0.60385,0.60385,0.60315,0.60315,14000000.0
2008-11-04 23:36:00,0.60365,0.6038,0.6036,0.60375,7500000.0
2008-11-04 23:37:00,0.6034,0.60345,0.60298,0.60314,42000000.0
2008-11-04 23:38:00,0.6037,0.60375,0.6034,0.6034,14000000.0
2008-11-04 23:39:00,0.60345,0.60345,0.60345,0.60345,1000000.0
2008-11-04 23:40:00,0.6035,0.60365,0.6035,0.60365,5000000.0
2008-11-04 23:41:00,0.6037,0.60385,0.6037,0.60385,6000000.0
2008-11-04 23:42:00,0.6038,0.6046,0.60375,0.60445,50500000.0
2008-11-04 23:43:00,0.6046,0.6051,0.6044,0.6045,63300000.0
2008-11-04 23:44:00,0.6045,0.6046,0.6045,0.60455,17600000.0
2008-11-04 23:45:00,0.60465,0.6051,0.6046,0.6051,47900000.0
2008-11-04 23:46:00,0.60525,0.6054,0.6046,0.6046,98200000.0
2008-11-04 23:47:00,0.6046,0.6046,0.60395,0.604,78600000.0
2008-11-04 23:48:00,0.60405,0.60425,0.6039,0.6039,14600000.0
2008-11-04 23:49:00,0.60425,0.60435,0.60425,0.60425,10400000.0
2008-11-04 23:50:00,0.60392,0.60443,0.60392,0.60432,10800000.0
2008-11-04 23:51:00,0.60424,0.60443,0.60389,0.60398,13800000.0
2008-11-04 23:52:00,0.6042,0.60425,0.6039,0.60415,8000000.0
2008-11-04 23:53:00,0.60435,0.6044,0.60435,0.6044,2000000.0
2008-11-04 23:54:00,0.60435,0.6044,0.60425,0.60435,11000000.0
2008-11-04 23:55:00,0.6043,0.60445,0.60395,0.60445,20100000.0
2008-11-04 23:56:00,0.6045,0.60525,0.6044,0.6047,33200000.0
2008-11-04 23:57:00,0.6048,0.6048,0.60425,0.6047,27400000.0
2008-11-04 23:58:00,0.60465,0.60535,0.60465,0.6049,81800000.0
2008-11-04 23:59:00,0.6049,0.60555,0.60455,0.60545,35400000.0
2008-11-05 00:00:00,0.6054,0.6054,0.6054,0.6054,1000000.0
2008-11-05 00:01:00,0.60448,0.60558,0.60448,0.6053,24400000.0
2008-11-05 00:02:00,0.60537,0.60547,0.60514,0.60515,11000000.0
2008-11-05 00:03:00,0.60499,0.60544,0.6048,0.60512,19000000.0
2008-11-05 00:04:00,0.6054,0.60545,0.6054,0.60545,2000000.0
2008-11-05 00:05:00,0.60485,0.6055,0.60485,0.6055,8800000.0
2008-11-05 00:06:00,0.6055,0.6058,0.60545,0.6058,12800000.0
2008-11-05 00:07:00,0.60565,0.60565,0.60565,0.60565,1000000.0
2008-11-05 00:08:00,0.60558,0.6058,0.60535,0.60538,29400000.0
2008-11-05 00:09:00,0.60551,0.60558,0.60523,0.60531,20600000.0
2008-11-05 00:10:00,0.6055,0.6058,0.60545,0.60545,18800000.0
2008-11-05 00:11:00,0.60555,0.60555,0.60535,0.60535,2000000.0
2008-11-05 00:12:00,0.60515,0.60515,0.60515,0.60515,2600000.0
2008-11-05 00:13:00,0.60515,0.60565,0.60515,0.60545,15600000.0
2008-11-05 00:14:00,0.6052,0.6055,0.6052,0.6055,5600000.0
2008-11-05 00:15:00,0.6052,0.60585,0.6052,0.6055,6200000.0
2008-11-05 00:16:00,0.6056,0.6058,0.60535,0.60535,16800000.0
2008-11-05 00:17:00,0.60545,0.6056,0.60545,0.6056,3000000.0
2008-11-05 00:18:00,0.6056,0.6056,0.6054,0.6054,2000000.0
2008-11-05 00:19:00,0.6056,0.6056,0.6056,0.6056,3000000.0
2008-11-05 00:20:00,0.6052,0.60545,0.6052,0.60545,8000000.0
2008-11-05 00:21:00,0.6056,0.60575,0.6056,0.6057,6000000.0
2008-11-05 00:22:00,0.60555,0.60555,0.60555,0.60555,6000000.0
2008-11-05 00:23:00,0.6056,0.6057,0.60555,0.6057,9200000.0
2008-11-05 00:24:00,0.6057,0.6057,0.6057,0.6057,1000000.0
2008-11-05 00:25:00,0.60575,0.60575,0.60575,0.60575,1000000.0
2008-11-05 00:26:00,0.60575,0.6058,0.60575,0.6058,3000000.0
2008-11-05 00:27:00,0.6058,0.60665,0.6058,0.60665,7600000.0
2008-11-05 00:28:00,0.6066,0.6066,0.6066,0.6066,1000000.0
2008-11-05 00:29:00,0.60665,0.60665,0.60585,0.60585,16200000.0
2008-11-05 00:30:00,0.60585,0.60585,0.60585,0.60585,1000000.0
2008-11-05 00:31:00,0.60605,0.6063,0.60505,0.6051,20000000.0
2008-11-05 00:32:00,0.60525,0.60525,0.60525,0.60525,2000000.0
2008-11-05 00:33:00,0.6049,0.60493,0.60489,0.60489,7200000.0
2008-11-05 00:34:00,0.60515,0.6052,0.6045,0.6051,26400000.0
2008-11-05 00:35:00,0.6053,0.60535,0.60485,0.6053,24800000.0
2008-11-05 00:36:00,0.6055,0.6055,0.6049,0.6049,13800000.0
2008-11-05 00:37:00,0.6052,0.60535,0.60515,0.60535,6000000.0
2008-11-05 00:38:00,0.6054,0.6056,0.60495,0.6051,75400000.0
2008-11-05 00:39:00,0.60505,0.60525,0.60505,0.6051,8200000.0
2008-11-05 00:40:00,0.60525,0.6065,0.60525,0.6065,7000000.0
2008-11-05 00:41:00,0.6065,0.6068,0.6053,0.60655,17000000.0
2008-11-05 00:42:00,0.6073,0.6073,0.60635,0.6065,90800000.0
2008-11-05 00:43:00,0.6065,0.6065,0.6052,0.6052,50000000.0
2008-11-05 00:44:00,0.60535,0.60595,0.60535,0.60595,17800000.0
2008-11-05 00:45:00,0.60585,0.60665,0.6049,0.6057,86800000.0
2008-11-05 00:46:00,0.6059,0.6059,0.6049,0.6059,20000000.0
2008-11-05 00:47:00,0.6059,0.6066,0.6057,0.6059,54000000.0
2008-11-05 00:48:00,0.6059,0.6059,0.6052,0.6052,25000000.0
2008-11-05 00:49:00,0.6054,0.6055,0.60535,0.6055,10000000.0
2008-11-05 00:50:00,0.60555,0.60555,0.6054,0.6055,6000000.0
2008-11-05 00:51:00,0.6056,0.6057,0.6056,0.6056,10400000.0
2008-11-05 00:52:00,0.60545,0.60545,0.60511,0.60525,25600000.0
2008-11-05 00:53:00,0.6053,0.60545,0.6053,0.60545,9100000.0
2008-11-05 00:54:00,0.60575,0.60595,0.60575,0.6058,32300000.0
2008-11-05 00:55:00,0.60585,0.60605,0.60585,0.606,37400000.0
2008-11-05 00:56:00,0.60574,0.60574,0.60565,0.60565,10400000.0
2008-11-05 00:57:00,0.6058,0.60595,0.6058,0.6059,14800000.0
2008-11-05 00:58:00,0.6059,0.6061,0.6059,0.6061,4000000.0
2008-11-05 00:59:00,0.606,0.6061,0.60575,0.60605,36100000.0
2008-11-05 01:00:00,0.60605,0.6063,0.6056,0.6057,146200000.0
2008-11-05 01:01:00,0.6058,0.6063,0.6057,0.6063,40900000.0
2008-11-05 01:02:00,0.60635,0.60645,0.606,0.606,30400000.0
2008-11-05 01:03:00,0.6061,0.6061,0.6057,0.60575,14000000.0
2008-11-05 01:04:00,0.60585,0.60635,0.60585,0.60635,55800000.0
2008-11-05 01:05:00,0.60665,0.6067,0.6064,0.60645,33000000.0
2008-11-05 01:06:00,0.6065,0.6068,0.6065,0.6068,40700000.0
2008-11-05 01:07:00,0.6068,0.6072,0.6068,0.6072,21400000.0
2008-11-05 01:08:00,0.6073,0.60735,0.60715,0.6073,39900000.0
2008-11-05 01:09:00,0.60725,0.60735,0.60725,0.60735,9400000.0
2008-11-05 01:10:00,0.6074,0.6076,0.6072,0.6076,51300000.0
2008-11-05 01:11:00,0.6074,0.60775,0.6074,0.60775,18400000.0
2008-11-05 01:12:00,0.6073,0.6076,0.6073,0.6074,4200000.0
2008-11-05 01:13:00,0.60755,0.6078,0.6075,0.6078,10000000.0
2008-11-05 01:14:00,0.60785,0.6079,0.60745,0.6075,14800000.0
2008-11-05 01:15:00,0.60765,0.60765,0.60765,0.60765,1000000.0
2008-11-05 01:16:00,0.6077,0.60805,0.6077,0.60805,4000000.0
2008-11-05 01:17:00,0.608,0.608,0.60765,0.60765,3000000.0
2008-11-05 01:18:00,0.60755,0.6076,0.60745,0.60745,4000000.0
2008-11-05 01:19:00,0.60735,0.60735,0.6066,0.60685,41600000.0
2008-11-05 01:20:00,0.607,0.60705,0.607,0.607,15000000.0
2008-11-05 01:21:00,0.607,0.607,0.6068,0.6068,23400000.0
2008-11-05 01:22:00,0.6068,0.6068,0.6068,0.6068,4800000.0
2008-11-05 01:23:00,0.60635,0.60645,0.6063,0.60645,9400000.0
2008-11-05 01:24:00,0.60655,0.60655,0.6065,0.6065,9500000.0
2008-11-05 01:25:00,0.6065,0.6066,0.6065,0.60655,5500000.0
2008-11-05 01:26:00,0.60635,0.60645,0.60605,0.60605,44000000.0
2008-11-05 01:27:00,0.6061,0.6066,0.6061,0.6066,11000000.0
2008-11-05 01:28:00,0.60665,0.60665,0.60665,0.60665,1000000.0
2008-11-05 01:29:00,0.6066,0.60685,0.60615,0.6064,32600000.0
2008-11-05 01:30:00,0.6061,0.60665,0.60605,0.60605,14000000.0
2008-11-05 01:31:00,0.60615,0.6065,0.60615,0.60645,9000000.0
2008-11-05 01:32:00,0.6065,0.60665,0.60615,0.6063,22000000.0
2008-11-05 01:33:00,0.60625,0.6063,0.6061,0.6063,22600000.0
2008-11-05 01:34:00,0.6062,0.6071,0.6062,0.607,14000000.0
2008-11-05 01:35:00,0.6071,0.6072,0.60685,0.6072,9000000.0
2008-11-05 01:36:00,0.607,0.60755,0.60685,0.60755,8000000.0
2008-11-05 01:37:00,0.60775,0.60775,0.60675,0.60675,11000000.0
2008-11-05 01:38:00,0.60685,0.60685,0.6067,0.6067,6000000.0
2008-11-05 01:39:00,0.60665,0.60665,0.6061,0.6061,9000000.0
2008-11-05 01:40:00,0.6061,0.6062,0.6059,0.6062,8000000.0
2008-11-05 01:41:00,0.60595,0.60595,0.60505,0.60505,14000000.0
2008-11-05 01:42:00,0.60535,0.6054,0.6048,0.6049,16000000.0
2008-11-05 01:43:00,0.60485,0.6049,0.6045,0.6045,12000000.0
2008-11-05 01:44:00,0.60455,0.60465,0.60455,0.60465,4000000.0
2008-11-05 01:45:00,0.60465,0.60465,0.6041,0.60465,67000000.0
2008-11-05 01:46:00,0.60465,0.605,0.60465,0.605,68400000.0
2008-11-05 01:47:00,0.60505,0.60575,0.60505,0.60555,42200000.0
2008-11-05 01:48:00,0.60555,0.6056,0.60555,0.6056,3000000.0
2008-11-05 01:49:00,0.6055,0.6057,0.6055,0.6057,9600000.0
2008-11-05 01:50:00,0.6056,0.6056,0.60545,0.6056,9800000.0
2008-11-05 01:51:00,0.6057,0.60575,0.6057,0.60575,8500000.0
2008-11-05 01:52:00,0.60575,0.60595,0.60575,0.60595,33700000.0
2008-11-05 01:53:00,0.606,0.60645,0.60595,0.60645,30000000.0
2008-11-05 01:54:00,0.60645,0.6066,0.6064,0.60655,72000000.0
2008-11-05 01:55:00,0.6067,0.60685,0.60665,0.60665,53200000.0
2008-11-05 01:56:00,0.60665,0.60665,0.6065,0.6065,28400000.0
2008-11-05 01:57:00,0.6065,0.6068,0.6065,0.60655,11200000.0
2008-11-05 01:58:00,0.6065,0.6065,0.60635,0.60635,2000000.0
2008-11-05 01:59:00,0.606,0.6062,0.606,0.6061,54400000.0
2008-11-05 02:00:00,0.6063,0.6063,0.606,0.6063,23600000.0
2008-11-05 02:01:00,0.6064,0.6064,0.60575,0.60605,80500000.0
2008-11-05 02:02:00,0.60582,0.60605,0.60581,0.60585,11200000.0
2008-11-05 02:03:00,0.6062,0.6062,0.6058,0.60595,15400000.0
2008-11-05 02:04:00,0.6059,0.6061,0.6059,0.6061,14500000.0
2008-11-05 02:05:00,0.60575,0.60585,0.60535,0.6055,49600000.0
2008-11-05 02:06:00,0.6056,0.6058,0.60545,0.6055,31900000.0
2008-11-05 02:07:00,0.6057,0.60575,0.60535,0.6054,16500000.0
2008-11-05 02:08:00,0.6054,0.6054,0.6053,0.6053,3000000.0
2008-11-05 02:09:00,0.60525,0.60535,0.60485,0.60485,82400000.0
2008-11-05 02:10:00,0.6048,0.60485,0.6045,0.6045,44400000.0
2008-11-05 02:11:00,0.6045,0.6046,0.6045,0.6046,3000000.0
2008-11-05 02:12:00,0.60455,0.6048,0.60455,0.6048,11000000.0
2008-11-05 02:13:00,0.60425,0.6046,0.60425,0.6046,14000000.0
2008-11-05 02:14:00,0.60465,0.60495,0.6045,0.60495,18600000.0
2008-11-05 02:15:00,0.60481,0.60496,0.60443,0.60461,16600000.0
2008-11-05 02:16:00,0.6049,0.6049,0.60485,0.60485,3200000.0
2008-11-05 02:17:00,0.60444,0.60462,0.6044,0.60455,16000000.0
2008-11-05 02:18:00,0.60475,0.60475,0.6046,0.60465,36400000.0
2008-11-05 02:19:00,0.60465,0.60475,0.6046,0.6047,7000000.0
2008-11-05 02:20:00,0.6045,0.60465,0.6045,0.6045,34800000.0
2008-11-05 02:21:00,0.6045,0.6046,0.6045,0.6045,50000000.0
2008-11-05 02:22:00,0.60455,0.60455,0.6045,0.6045,18400000.0
2008-11-05 02:23:00,0.6045,0.6045,0.6045,0.6045,4800000.0
2008-11-05 02:24:00,0.60455,0.6046,0.60455,0.6046,9600000.0
2008-11-05 02:25:00,0.6046,0.6046,0.604,0.6041,109400000.0
2008-11-05 02:26:00,0.60415,0.60415,0.6039,0.60405,82400000.0
2008-11-05 02:27:00,0.60405,0.60425,0.60375,0.604,129400000.0
2008-11-05 02:28:00,0.604,0.604,0.604,0.604,32400000.0
2008-11-05 02:29:00,0.604,0.60425,0.604,0.60425,106100000.0
2008-11-05 02:30:00,0.60435,0.6046,0.604,0.6046,58100000.0
2008-11-05 02:31:00,0.6046,0.6046,0.60425,0.6045,13600000.0
2008-11-05 02:32:00,0.60435,0.6045,0.6043,0.6045,6400000.0
2008-11-05 02:33:00,0.60404,0.60421,0.60389,0.6041,21400000.0
2008-11-05 02:34:00,0.60404,0.60422,0.6038,0.60403,19000000.0
2008-11-05 02:35:00,0.60435,0.60495,0.6043,0.6047,22600000.0
2008-11-05 02:36:00,0.6046,0.60505,0.6046,0.6047,20800000.0
2008-11-05 02:37:00,0.6047,0.6048,0.6047,0.6047,26100000.0
2008-11-05 02:38:00,0.6047,0.6048,0.60465,0.6048,4000000.0
2008-11-05 02:39:00,0.6048,0.6048,0.6048,0.6048,17100000.0
2008-11-05 02:40:00,0.6051,0.60525,0.6051,0.6051,22000000.0
2008-11-05 02:41:00,0.60525,0.60555,0.6051,0.6054,14600000.0
2008-11-05 02:42:00,0.6053,0.6054,0.6052,0.6052,10400000.0
2008-11-05 02:43:00,0.6053,0.606,0.6053,0.606,60300000.0
2008-11-05 02:44:00,0.6059,0.606,0.60565,0.6057,17300000.0
2008-11-05 02:45:00,0.6057,0.6057,0.60495,0.6057,56800000.0
2008-11-05 02:46:00,0.6057,0.60585,0.6057,0.60585,13700000.0
2008-11-05 02:47:00,0.6059,0.6059,0.6057,0.6057,55600000.0
2008-11-05 02:48:00,0.6057,0.60575,0.6057,0.6057,93100000.0
2008-11-05 02:49:00,0.6057,0.6057,0.6057,0.6057,20400000.0
2008-11-05 02:50:00,0.6057,0.6057,0.60515,0.60515,9800000.0
2008-11-05 02:51:00,0.6052,0.6052,0.6049,0.6049,11800000.0
2008-11-05 02:52:00,0.605,0.6052,0.6049,0.60515,69600000.0
2008-11-05 02:53:00,0.6048,0.6052,0.6048,0.60505,32800000.0
2008-11-05 02:54:00,0.6052,0.60565,0.6052,0.60565,5000000.0
2008-11-05 02:55:00,0.6056,0.6056,0.6054,0.6054,49200000.0
2008-11-05 02:56:00,0.6055,0.6055,0.6055,0.6055,1000000.0
2008-11-05 02:57:00,0.6054,0.6054,0.60515,0.60515,8200000.0
2008-11-05 02:58:00,0.60515,0.60515,0.6051,0.6051,12400000.0
2008-11-05 02:59:00,0.6051,0.60515,0.6051,0.60515,2600000.0
2008-11-05 03:00:00,0.60525,0.6055,0.60525,0.6053,28100000.0
2008-11-05 03:01:00,0.6053,0.6055,0.6053,0.6055,10600000.0
2008-11-05 03:02:00,0.60565,0.60615,0.60565,0.60615,4000000.0
2008-11-05 03:03:00,0.6061,0.6061,0.60575,0.60575,63000000.0
2008-11-05 03:04:00,0.60575,0.60575,0.6048,0.6056,35400000.0
2008-11-05 03:05:00,0.6057,0.6057,0.6056,0.6056,2000000.0
2008-11-05 03:06:00,0.60575,0.60575,0.6055,0.6055,7400000.0
2008-11-05 03:07:00,0.60555,0.6056,0.60495,0.6055,26200000.0
2008-11-05 03:08:00,0.6055,0.6055,0.60525,0.60525,29600000.0
2008-11-05 03:09:00,0.6052,0.6052,0.6047,0.60505,28400000.0
2008-11-05 03:10:00,0.60505,0.60505,0.6047,0.6047,53800000.0
2008-11-05 03:11:00,0.6047,0.6048,0.6045,0.6045,68100000.0
2008-11-05 03:12:00,0.6045,0.6045,0.6045,0.6045,4800000.0
2008-11-05 03:13:00,0.6045,0.60505,0.6045,0.60505,44800000.0
2008-11-05 03:14:00,0.60505,0.60505,0.6044,0.6046,58000000.0
2008-11-05 03:15:00,0.6047,0.60475,0.6044,0.60465,34400000.0
2008-11-05 03:16:00,0.6048,0.6052,0.6048,0.6052,7000000.0
2008-11-05 03:17:00,0.6052,0.60525,0.60505,0.6052,8000000.0
2008-11-05 03:18:00,0.60525,0.60525,0.6052,0.6052,4000000.0
2008-11-05 03:19:00,0.60491,0.60505,0.60472,0.60482,7000000.0
2008-11-05 03:20:00,0.60515,0.60525,0.6047,0.6049,39800000.0
2008-11-05 03:21:00,0.60485,0.60485,0.6046,0.6047,95700000.0
2008-11-05 03:22:00,0.60475,0.6048,0.60375,0.60375,42400000.0
2008-11-05 03:23:00,0.60385,0.6043,0.60385,0.6043,137900000.0
2008-11-05 03:24:00,0.6043,0.6046,0.6043,0.6046,3000000.0
2008-11-05 03:25:00,0.6045,0.60535,0.6045,0.6052,65800000.0
2008-11-05 03:26:00,0.60535,0.6055,0.60475,0.6053,79000000.0
2008-11-05 03:27:00,0.6053,0.6053,0.6053,0.6053,3000000.0
2008-11-05 03:28:00,0.6053,0.6053,0.6053,0.6053,3000000.0
2008-11-05 03:29:00,0.6053,0.6053,0.6053,0.6053,12000000.0
2008-11-05 03:30:00,0.6053,0.6053,0.6053,0.6053,6000000.0
2008-11-05 03:31:00,0.6053,0.6053,0.6049,0.60505,14000000.0
2008-11-05 03:32:00,0.60505,0.60505,0.605,0.605,59800000.0
2008-11-05 03:33:00,0.6049,0.6049,0.6043,0.6046,51000000.0
2008-11-05 03:34:00,0.6046,0.6046,0.6041,0.6042,86500000.0
2008-11-05 03:35:00,0.6042,0.6044,0.60405,0.6043,74500000.0
2008-11-05 03:36:00,0.6042,0.60425,0.6036,0.60425,96800000.0
2008-11-05 03:37:00,0.60435,0.60435,0.6041,0.6041,15000000.0
2008-11-05 03:38:00,0.6041,0.6045,0.6041,0.6042,10200000.0
2008-11-05 03:39:00,0.60405,0.6044,0.60375,0.6039,101400000.0
2008-11-05 03:40:00,0.60385,0.6041,0.60385,0.6041,13000000.0
2008-11-05 03:41:00,0.60395,0.60435,0.60395,0.60435,13200000.0
2008-11-05 03:42:00,0.6041,0.60415,0.6041,0.6041,11800000.0
2008-11-05 03:43:00,0.6041,0.6042,0.6039,0.6042,34500000.0
2008-11-05 03:44:00,0.6041,0.6042,0.604,0.6042,39600000.0
2008-11-05 03:45:00,0.6041,0.6041,0.60385,0.60385,31100000.0
2008-11-05 03:46:00,0.6039,0.6039,0.6038,0.6039,20200000.0
2008-11-05 03:47:00,0.6039,0.60405,0.6039,0.6039,16900000.0
2008-11-05 03:48:00,0.604,0.6042,0.604,0.6042,11000000.0
2008-11-05 03:49:00,0.6042,0.6042,0.604,0.604,45200000.0
2008-11-05 03:50:00,0.604,0.6044,0.604,0.6044,22100000.0
2008-11-05 03:51:00,0.6046,0.6046,0.6043,0.60435,18600000.0
2008-11-05 03:52:00,0.6043,0.6044,0.6043,0.6043,13600000.0
2008-11-05 03:53:00,0.6044,0.6047,0.6044,0.6047,18100000.0
2008-11-05 03:54:00,0.6048,0.6048,0.6043,0.6043,10200000.0
2008-11-05 03:55:00,0.6041,0.6041,0.6041,0.6041,4800000.0
2008-11-05 03:56:00,0.6041,0.6041,0.6041,0.6041,4800000.0
2008-11-05 03:57:00,0.6041,0.6045,0.6041,0.6044,19200000.0
2008-11-05 03:58:00,0.6044,0.60445,0.6043,0.6043,7000000.0
2008-11-05 03:59:00,0.60435,0.6046,0.6043,0.60435,18000000.0
2008-11-05 04:00:00,0.60435,0.60435,0.6043,0.60435,25600000.0
2008-11-05 04:01:00,0.60435,0.6045,0.6043,0.6044,34700000.0
2008-11-05 04:02:00,0.60435,0.60475,0.60435,0.60475,14000000.0
2008-11-05 04:03:00,0.6047,0.6048,0.6046,0.6048,12200000.0
2008-11-05 04:04:00,0.6048,0.6048,0.6046,0.6048,15800000.0
2008-11-05 04:05:00,0.6047,0.6047,0.6046,0.6046,39000000.0
2008-11-05 04:06:00,0.6046,0.6046,0.60425,0.6044,26200000.0
2008-11-05 04:07:00,0.6044,0.6044,0.60425,0.6044,4000000.0
2008-11-05 04:08:00,0.6043,0.6045,0.6042,0.6044,16200000.0
2008-11-05 04:09:00,0.60435,0.6044,0.6042,0.6044,49500000.0
2008-11-05 04:10:00,0.6044,0.6044,0.6041,0.6041,659599987.0
2008-11-05 04:11:00,0.6041,0.6041,0.6039,0.604,184799999.0
2008-11-05 04:12:00,0.6039,0.6042,0.6039,0.6042,328900001.0
2008-11-05 04:13:00,0.60435,0.6044,0.604,0.60415,67500000.0
2008-11-05 04:14:00,0.6042,0.60455,0.6042,0.60425,17000000.0
2008-11-05 04:15:00,0.60425,0.6043,0.6034,0.6043,90800000.0
2008-11-05 04:16:00,0.6043,0.6048,0.6041,0.6046,28200000.0
2008-11-05 04:17:00,0.6045,0.6048,0.6044,0.6048,30400000.0
2008-11-05 04:18:00,0.60485,0.60495,0.6044,0.6047,78600000.0
2008-11-05 04:19:00,0.6047,0.6047,0.60425,0.6043,16200000.0
2008-11-05 04:20:00,0.6042,0.6045,0.604,0.6045,94500000.0
2008-11-05 04:21:00,0.60465,0.6048,0.6045,0.6048,71100000.0
2008-11-05 04:22:00,0.6048,0.60485,0.60425,0.60445,63000000.0
2008-11-05 04:23:00,0.60455,0.6049,0.60455,0.60485,38200000.0
2008-11-05 04:24:00,0.60485,0.60485,0.6047,0.6047,7200000.0
2008-11-05 04:25:00,0.6047,0.6047,0.6038,0.60405,107300000.0
2008-11-05 04:26:00,0.60405,0.6042,0.604,0.6042,10000000.0
2008-11-05 04:27:00,0.6042,0.60435,0.6042,0.60435,10000000.0
2008-11-05 04:28:00,0.60425,0.60425,0.60425,0.60425,4200000.0
2008-11-05 04:29:00,0.60455,0.6048,0.60455,0.60465,9000000.0
2008-11-05 04:30:00,0.6047,0.6047,0.6045,0.6046,10200000.0
2008-11-05 04:31:00,0.60465,0.60465,0.60465,0.60465,11000000.0
2008-11-05 04:32:00,0.60465,0.6047,0.60465,0.6047,8500000.0
2008-11-05 04:33:00,0.6047,0.6047,0.6047,0.6047,2000000.0
2008-11-05 04:34:00,0.6048,0.60485,0.60435,0.60435,47700000.0
2008-11-05 04:35:00,0.6044,0.6049,0.6044,0.6046,74399998.0
2008-11-05 04:36:00,0.6046,0.60485,0.6046,0.60485,31200000.0
2008-11-05 04:37:00,0.60485,0.6049,0.6048,0.60485,6000000.0
2008-11-05 04:38:00,0.60495,0.60545,0.60495,0.60545,175000000.0
2008-11-05 04:39:00,0.60545,0.60565,0.6051,0.60545,127800000.0
2008-11-05 04:40:00,0.6054,0.6055,0.6048,0.6049,27000000.0
2008-11-05 04:41:00,0.6049,0.605,0.6049,0.60495,5000000.0
2008-11-05 04:42:00,0.60525,0.60545,0.60525,0.6054,5000000.0
2008-11-05 04:43:00,0.60505,0.60505,0.60475,0.60485,32200000.0
2008-11-05 04:44:00,0.60485,0.6051,0.60485,0.605,32000000.0
2008-11-05 04:45:00,0.60495,0.60495,0.60495,0.60495,1000000.0
2008-11-05 04:46:00,0.60495,0.60495,0.60495,0.60495,1000000.0
2008-11-05 04:47:00,0.6046,0.6048,0.60408,0.60434,58400000.0
2008-11-05 04:48:00,0.6049,0.6049,0.60395,0.60395,16000000.0
2008-11-05 04:49:00,0.60465,0.6048,0.6039,0.6048,13000000.0
2008-11-05 04:50:00,0.6049,0.6054,0.6047,0.6051,44000000.0
2008-11-05 04:51:00,0.6051,0.6051,0.6051,0.6051,28800000.0
2008-11-05 04:52:00,0.6051,0.6051,0.60395,0.60395,35600000.0
2008-11-05 04:53:00,0.60435,0.60445,0.604,0.6044,30600000.0
2008-11-05 04:54:00,0.6045,0.6048,0.6045,0.6045,17200000.0
2008-11-05 04:55:00,0.6047,0.6048,0.6044,0.6048,15000000.0
2008-11-05 04:56:00,0.6048,0.6048,0.60475,0.60475,2000000.0
2008-11-05 04:57:00,0.6046,0.6046,0.6044,0.6044,6200000.0
2008-11-05 04:58:00,0.60425,0.6044,0.6037,0.60435,25800000.0
2008-11-05 04:59:00,0.60465,0.6048,0.60445,0.6047,12200000.0
2008-11-05 05:00:00,0.6041,0.60445,0.60385,0.6041,6800000.0
2008-11-05 05:01:00,0.60425,0.60465,0.60355,0.60465,29200000.0
2008-11-05 05:02:00,0.6045,0.6045,0.60395,0.6041,27800000.0
2008-11-05 05:03:00,0.6041,0.6041,0.6041,0.6041,12600000.0
2008-11-05 05:04:00,0.60415,0.60505,0.60415,0.6047,41400000.0
2008-11-05 05:05:00,0.6047,0.60485,0.60455,0.60455,50600000.0
2008-11-05 05:06:00,0.60455,0.60455,0.60395,0.6041,54400000.0
2008-11-05 05:07:00,0.60445,0.6045,0.60435,0.60445,16200000.0
2008-11-05 05:08:00,0.60445,0.6045,0.6041,0.60415,102900000.0
2008-11-05 05:09:00,0.60415,0.60415,0.60415,0.60415,1000000.0
2008-11-05 05:10:00,0.60415,0.60455,0.60415,0.60425,21900000.0
2008-11-05 05:11:00,0.6043,0.6045,0.6043,0.6045,6000000.0
2008-11-05 05:12:00,0.6044,0.6044,0.6044,0.6044,2000000.0
2008-11-05 05:13:00,0.6046,0.60545,0.6046,0.60545,28000000.0
2008-11-05 05:14:00,0.6055,0.6065,0.6055,0.60565,43400000.0
2008-11-05 05:15:00,0.60565,0.60585,0.60565,0.60585,4400000.0
2008-11-05 05:16:00,0.60615,0.60615,0.6051,0.6055,44200000.0
2008-11-05 05:17:00,0.6055,0.6055,0.6051,0.60525,17800000.0
2008-11-05 05:18:00,0.6052,0.6053,0.6049,0.6049,29400000.0
2008-11-05 05:19:00,0.6049,0.6049,0.6049,0.6049,7600000.0
2008-11-05 05:20:00,0.6049,0.6049,0.6049,0.6049,9200000.0
2008-11-05 05:21:00,0.60456,0.60495,0.60456,0.60471,9000000.0
2008-11-05 05:22:00,0.6049,0.6049,0.6049,0.6049,30000000.0
2008-11-05 05:23:00,0.6049,0.6049,0.6049,0.6049,27700000.0
2008-11-05 05:24:00,0.6049,0.6049,0.6049,0.6049,22300000.0
2008-11-05 05:25:00,0.6049,0.605,0.6049,0.605,16200000.0
2008-11-05 05:26:00,0.60481,0.60483,0.60441,0.60456,34800000.0
2008-11-05 05:27:00,0.6049,0.6049,0.6049,0.6049,14800000.0
2008-11-05 05:28:00,0.6049,0.6049,0.6049,0.6049,10800000.0
2008-11-05 05:29:00,0.6049,0.6049,0.6046,0.6046,17300000.0
2008-11-05 05:30:00,0.6048,0.60505,0.6047,0.6048,12000000.0
2008-11-05 05:31:00,0.6048,0.6048,0.6042,0.60425,9000000.0
2008-11-05 05:32:00,0.6042,0.6043,0.6042,0.6043,3600000.0
2008-11-05 05:33:00,0.60362,0.60445,0.60362,0.60418,15600000.0
2008-11-05 05:34:00,0.60425,0.6043,0.60415,0.6043,21600000.0
2008-11-05 05:35:00,0.60415,0.60415,0.60355,0.60405,61000000.0
2008-11-05 05:36:00,0.60405,0.60405,0.6039,0.6039,39200000.0
2008-11-05 05:37:00,0.6039,0.6039,0.6034,0.60365,31600000.0
2008-11-05 05:38:00,0.60365,0.60495,0.60365,0.6041,31200000.0
2008-11-05 05:39:00,0.6041,0.60425,0.6035,0.6035,12200000.0
2008-11-05 05:40:00,0.60365,0.604,0.60365,0.60395,11000000.0
2008-11-05 05:41:00,0.60395,0.604,0.6039,0.604,6000000.0
2008-11-05 05:42:00,0.604,0.6042,0.60395,0.6042,12000000.0
2008-11-05 05:43:00,0.6042,0.60435,0.6041,0.60425,32600000.0
2008-11-05 05:44:00,0.60425,0.60425,0.6041,0.6042,5000000.0
2008-11-05 05:45:00,0.6042,0.6042,0.604,0.604,15300000.0
2008-11-05 05:46:00,0.6041,0.6041,0.60395,0.60405,10000000.0
2008-11-05 05:47:00,0.60405,0.60405,0.6034,0.60395,23800000.0
2008-11-05 05:48:00,0.6038,0.6038,0.6038,0.6038,13800000.0
2008-11-05 05:49:00,0.6038,0.6038,0.6038,0.6038,6600000.0
2008-11-05 05:50:00,0.6038,0.6038,0.60345,0.6036,16400000.0
2008-11-05 05:51:00,0.6036,0.60395,0.6036,0.6036,59600000.0
2008-11-05 05:52:00,0.6036,0.60415,0.6036,0.60415,42600000.0
2008-11-05 05:53:00,0.6043,0.6043,0.60405,0.60405,59500000.0
2008-11-05 05:54:00,0.6042,0.6045,0.60405,0.6044,12000000.0
2008-11-05 05:55:00,0.60435,0.6044,0.6043,0.6044,5700000.0
2008-11-05 05:56:00,0.6043,0.60445,0.6042,0.60435,30900000.0
2008-11-05 05:57:00,0.6044,0.6045,0.60435,0.6044,9600000.0
2008-11-05 05:58:00,0.60445,0.6049,0.60445,0.6047,24600000.0
2008-11-05 05:59:00,0.60465,0.6047,0.6045,0.6045,12400000.0
2008-11-05 06:00:00,0.6045,0.6045,0.6045,0.6045,18000000.0
2008-11-05 06:01:00,0.6045,0.6045,0.6041,0.6041,11600000.0
2008-11-05 06:02:00,0.6041,0.6041,0.6041,0.6041,14000000.0
2008-11-05 06:03:00,0.6041,0.6041,0.6041,0.6041,5400000.0
2008-11-05 06:04:00,0.6041,0.6041,0.6041,0.6041,1600000.0
2008-11-05 06:05:00,0.6041,0.6041,0.6041,0.6041,12800000.0
2008-11-05 06:06:00,0.60415,0.6042,0.6041,0.6041,19900000.0
2008-11-05 06:07:00,0.6041,0.6041,0.6041,0.6041,10800000.0
2008-11-05 06:08:00,0.6041,0.60415,0.6038,0.6041,73200000.0
2008-11-05 06:09:00,0.60415,0.60415,0.6032,0.6032,31800000.0
2008-11-05 06:10:00,0.60305,0.60305,0.602,0.6026,188600000.0
2008-11-05 06:11:00,0.6026,0.603,0.6026,0.6026,51400000.0
2008-11-05 06:12:00,0.6026,0.6026,0.602,0.602,63600000.0
2008-11-05 06:13:00,0.602,0.6028,0.602,0.6028,60600000.0
2008-11-05 06:14:00,0.6028,0.60345,0.6028,0.6034,16000000.0
2008-11-05 06:15:00,0.60325,0.60325,0.6029,0.6031,40600000.0
2008-11-05 06:16:00,0.6031,0.6031,0.6027,0.6028,14800000.0
2008-11-05 06:17:00,0.6028,0.6028,0.602,0.6021,36800000.0
2008-11-05 06:18:00,0.6021,0.6021,0.5993,0.5998,70000000.0
2008-11-05 06:19:00,0.5999,0.6013,0.5999,0.601,80800000.0
2008-11-05 06:20:00,0.6011,0.6011,0.6007,0.6008,39200000.0
2008-11-05 06:21:00,0.6009,0.60165,0.6009,0.6009,40600000.0
2008-11-05 06:22:00,0.6009,0.60155,0.6008,0.60155,50200000.0
2008-11-05 06:23:00,0.6016,0.60195,0.6014,0.60195,24600000.0
2008-11-05 06:24:00,0.60195,0.60195,0.60195,0.60195,6600000.0
2008-11-05 06:25:00,0.602,0.60225,0.6019,0.60225,20600000.0
2008-11-05 06:26:00,0.60225,0.60295,0.6019,0.60275,57600000.0
2008-11-05 06:27:00,0.6028,0.60315,0.6026,0.60315,32800000.0
2008-11-05 06:28:00,0.60315,0.60315,0.6021,0.6021,42800000.0
2008-11-05 06:29:00,0.60215,0.60215,0.6021,0.6021,31400000.0
2008-11-05 06:30:00,0.6022,0.60235,0.6022,0.60235,7200000.0
2008-11-05 06:31:00,0.60235,0.6025,0.6022,0.6025,18600000.0
2008-11-05 06:32:00,0.6026,0.6026,0.6026,0.6026,3600000.0
2008-11-05 06:33:00,0.6027,0.6029,0.6022,0.6022,55800000.0
2008-11-05 06:34:00,0.60215,0.6022,0.602,0.60205,23200000.0
2008-11-05 06:35:00,0.60205,0.6023,0.602,0.602,23600000.0
2008-11-05 06:36:00,0.602,0.602,0.59975,0.59975,88800000.0
2008-11-05 06:37:00,0.59975,0.59975,0.5982,0.5983,56500000.0
2008-11-05 06:38:00,0.59815,0.59865,0.5981,0.59835,47400000.0
2008-11-05 06:39:00,0.59835,0.59935,0.59835,0.59935,47800000.0
2008-11-05 06:40:00,0.59895,0.5994,0.59875,0.5994,32600000.0
2008-11-05 06:41:00,0.5994,0.6019,0.5994,0.6019,63200000.0
2008-11-05 06:42:00,0.6019,0.602,0.6004,0.6004,27400000.0
2008-11-05 06:43:00,0.60075,0.6012,0.60065,0.6012,23400000.0
2008-11-05 06:44:00,0.6012,0.60175,0.6011,0.60175,23400000.0
2008-11-05 06:45:00,0.6017,0.6017,0.6014,0.60145,35400000.0
2008-11-05 06:46:00,0.6016,0.60175,0.6016,0.60175,18200000.0
2008-11-05 06:47:00,0.60185,0.60275,0.60185,0.60275,15800000.0
2008-11-05 06:48:00,0.6028,0.6031,0.6021,0.60305,68600000.0
2008-11-05 06:49:00,0.6032,0.6032,0.6018,0.6018,42600000.0
2008-11-05 06:50:00,0.6019,0.60255,0.6019,0.60235,37000000.0
2008-11-05 06:51:00,0.6022,0.6026,0.60205,0.6024,50400000.0
2008-11-05 06:52:00,0.6025,0.6025,0.6024,0.6024,4600000.0
2008-11-05 06:53:00,0.6024,0.603,0.6024,0.603,13600000.0
2008-11-05 06:54:00,0.6029,0.6029,0.60225,0.60225,6000000.0
2008-11-05 06:55:00,0.6024,0.6024,0.6024,0.6024,2400000.0
2008-11-05 06:56:00,0.6024,0.6024,0.6024,0.6024,1200000.0
2008-11-05 06:57:00,0.6024,0.60245,0.6024,0.6024,5400000.0
2008-11-05 06:58:00,0.6024,0.60295,0.6024,0.6027,19800000.0
2008-11-05 06:59:00,0.60255,0.60325,0.6023,0.6028,32800000.0
2008-11-05 07:00:00,0.6028,0.6028,0.60225,0.60245,25200000.0
2008-11-05 07:01:00,0.60235,0.60235,0.6019,0.6019,30400000.0
2008-11-05 07:02:00,0.60185,0.60185,0.6015,0.6016,7000000.0
2008-11-05 07:03:00,0.6016,0.60165,0.6016,0.60165,13000000.0
2008-11-05 07:04:00,0.6017,0.60195,0.6017,0.60185,7600000.0
2008-11-05 07:05:00,0.6019,0.60235,0.6019,0.6022,19400000.0
2008-11-05 07:06:00,0.6023,0.6024,0.6021,0.6021,18800000.0
2008-11-05 07:07:00,0.6021,0.6021,0.60145,0.6018,33000000.0
2008-11-05 07:08:00,0.6019,0.602,0.6015,0.602,32800000.0
2008-11-05 07:09:00,0.6021,0.6028,0.60205,0.60205,14800000.0
2008-11-05 07:10:00,0.60235,0.6025,0.60215,0.6025,26000000.0
2008-11-05 07:11:00,0.6026,0.6027,0.6026,0.6026,3000000.0
2008-11-05 07:12:00,0.6026,0.6028,0.6024,0.6028,8600000.0
2008-11-05 07:13:00,0.60265,0.6028,0.60245,0.6028,7000000.0
2008-11-05 07:14:00,0.60265,0.60265,0.6024,0.60245,18000000.0
2008-11-05 07:15:00,0.6024,0.6024,0.60165,0.60165,32000000.0
2008-11-05 07:16:00,0.6018,0.60245,0.6018,0.6022,34200000.0
2008-11-05 07:17:00,0.602,0.6022,0.6018,0.6022,24800000.0
2008-11-05 07:18:00,0.60235,0.60305,0.6019,0.6028,31400000.0
2008-11-05 07:19:00,0.6028,0.60285,0.6026,0.6028,16800000.0
2008-11-05 07:20:00,0.60285,0.60285,0.6026,0.60265,22200000.0
2008-11-05 07:21:00,0.60265,0.60335,0.60265,0.60335,9000000.0
2008-11-05 07:22:00,0.6032,0.6038,0.6028,0.6038,23400000.0
2008-11-05 07:23:00,0.6037,0.6038,0.60355,0.6038,10200000.0
2008-11-05 07:24:00,0.6037,0.60405,0.60295,0.60295,34800000.0
2008-11-05 07:25:00,0.60345,0.6039,0.60345,0.6036,12600000.0
2008-11-05 07:26:00,0.6029,0.60295,0.6026,0.6027,16800000.0
2008-11-05 07:27:00,0.6027,0.6034,0.6027,0.6032,70900000.0
2008-11-05 07:28:00,0.6031,0.6031,0.6012,0.6025,93900000.0
2008-11-05 07:29:00,0.6026,0.60295,0.6026,0.60295,7800000.0
2008-11-05 07:30:00,0.60285,0.6029,0.60195,0.6029,23800000.0
2008-11-05 07:31:00,0.603,0.603,0.6025,0.6025,24400000.0
2008-11-05 07:32:00,0.60275,0.60275,0.6026,0.60265,12400000.0
2008-11-05 07:33:00,0.60265,0.60265,0.6024,0.6024,47000000.0
2008-11-05 07:34:00,0.6025,0.6025,0.6024,0.6025,42600000.0
2008-11-05 07:35:00,0.60265,0.6034,0.60255,0.6033,77500000.0
2008-11-05 07:36:00,0.6032,0.6036,0.6027,0.6029,155900000.0
2008-11-05 07:37:00,0.60305,0.6036,0.60305,0.6033,56600000.0
2008-11-05 07:38:00,0.6033,0.60345,0.6033,0.6034,71400000.0
2008-11-05 07:39:00,0.6034,0.60395,0.6034,0.6038,42400000.0
2008-11-05 07:40:00,0.6037,0.6037,0.60325,0.6033,32200000.0
2008-11-05 07:41:00,0.60325,0.60345,0.60325,0.60345,6000000.0
2008-11-05 07:42:00,0.60345,0.6038,0.60345,0.6038,7200000.0
2008-11-05 07:43:00,0.6037,0.6039,0.6037,0.6039,5200000.0
2008-11-05 07:44:00,0.60395,0.60415,0.60385,0.60405,25600000.0
2008-11-05 07:45:00,0.6039,0.6039,0.6035,0.6038,21000000.0
2008-11-05 07:46:00,0.6038,0.6038,0.6038,0.6038,1000000.0
2008-11-05 07:47:00,0.60385,0.60405,0.6038,0.604,10600000.0
2008-11-05 07:48:00,0.6038,0.60405,0.6037,0.6038,41600000.0
2008-11-05 07:49:00,0.60375,0.6043,0.6037,0.6043,20400000.0
2008-11-05 07:50:00,0.60415,0.60415,0.60405,0.6041,4600000.0
2008-11-05 07:51:00,0.6041,0.6041,0.6039,0.6039,8200000.0
2008-11-05 07:52:00,0.6039,0.60415,0.6035,0.6035,48100000.0
2008-11-05 07:53:00,0.6036,0.6036,0.6034,0.6034,22200000.0
2008-11-05 07:54:00,0.60345,0.6037,0.6034,0.6037,47400000.0
2008-11-05 07:55:00,0.60332,0.60359,0.60316,0.60316,62800000.0
2008-11-05 07:56:00,0.60385,0.60385,0.60385,0.60385,1000000.0
2008-11-05 07:57:00,0.6038,0.6038,0.6038,0.6038,1000000.0
2008-11-05 07:58:00,0.60375,0.60375,0.60375,0.60375,5600000.0
2008-11-05 07:59:00,0.60375,0.60385,0.6036,0.60385,4600000.0
2008-11-05 08:00:00,0.6038,0.6038,0.6038,0.6038,2000000.0
2008-11-05 08:01:00,0.6038,0.6052,0.6038,0.6052,51100000.0
2008-11-05 08:02:00,0.6051,0.6061,0.6047,0.6059,137000000.0
2008-11-05 08:03:00,0.6059,0.606,0.60505,0.60505,45400000.0
2008-11-05 08:04:00,0.6054,0.6058,0.60495,0.6053,27600000.0
2008-11-05 08:05:00,0.6054,0.60545,0.60495,0.6053,28600000.0
2008-11-05 08:06:00,0.6053,0.6053,0.6051,0.6051,33800000.0
2008-11-05 08:07:00,0.6051,0.6051,0.6051,0.6051,4800000.0
2008-11-05 08:08:00,0.6051,0.6051,0.6051,0.6051,33600000.0
2008-11-05 08:09:00,0.6051,0.6051,0.6051,0.6051,9600000.0
2008-11-05 08:10:00,0.6051,0.6051,0.60445,0.60445,12200000.0
2008-11-05 08:11:00,0.6048,0.60495,0.60475,0.60475,12200000.0
2008-11-05 08:12:00,0.6046,0.6046,0.60445,0.60445,17400000.0
2008-11-05 08:13:00,0.60416,0.6046,0.60403,0.60417,14200000.0
2008-11-05 08:14:00,0.60445,0.60495,0.60445,0.60495,3500000.0
2008-11-05 08:15:00,0.60525,0.60565,0.60505,0.60505,69000000.0
2008-11-05 08:16:00,0.60525,0.60555,0.60485,0.605,24400000.0
2008-11-05 08:17:00,0.605,0.60505,0.6048,0.6048,51000000.0
2008-11-05 08:18:00,0.6048,0.6048,0.6048,0.6048,6000000.0
2008-11-05 08:19:00,0.6048,0.6048,0.604,0.6041,33800000.0
2008-11-05 08:20:00,0.60435,0.6048,0.60435,0.6048,10000000.0
2008-11-05 08:21:00,0.60485,0.60515,0.6047,0.60495,21200000.0
2008-11-05 08:22:00,0.60485,0.60485,0.6045,0.6048,22400000.0
2008-11-05 08:23:00,0.6048,0.6053,0.6048,0.6053,16000000.0
2008-11-05 08:24:00,0.60499,0.60522,0.60471,0.60482,50200000.0
2008-11-05 08:25:00,0.6055,0.60555,0.6055,0.60555,3000000.0
2008-11-05 08:26:00,0.60555,0.60565,0.6055,0.6055,20400000.0
2008-11-05 08:27:00,0.6056,0.6056,0.6047,0.6047,26600000.0
2008-11-05 08:28:00,0.60485,0.6051,0.60475,0.60505,18800000.0
2008-11-05 08:29:00,0.6054,0.60575,0.60485,0.60525,36400000.0
2008-11-05 08:30:00,0.6053,0.60555,0.6052,0.6052,46200000.0
2008-11-05 08:31:00,0.6054,0.6054,0.6054,0.6054,5000000.0
2008-11-05 08:32:00,0.6055,0.6057,0.6055,0.6057,8000000.0
2008-11-05 08:33:00,0.60565,0.6059,0.6056,0.60575,17000000.0
2008-11-05 08:34:00,0.6057,0.6057,0.6052,0.6055,31400000.0
2008-11-05 08:35:00,0.6055,0.6055,0.6053,0.6053,17400000.0
2008-11-05 08:36:00,0.6053,0.6055,0.6053,0.60545,8000000.0
2008-11-05 08:37:00,0.6055,0.6059,0.6051,0.6051,18600000.0
2008-11-05 08:38:00,0.6052,0.6055,0.6052,0.6055,35400000.0
2008-11-05 08:39:00,0.60575,0.606,0.60575,0.606,8000000.0
2008-11-05 08:40:00,0.606,0.6062,0.606,0.6062,8000000.0
2008-11-05 08:41:00,0.60594,0.60625,0.6057,0.60625,31600000.0
2008-11-05 08:42:00,0.60617,0.60625,0.6058,0.60587,33800000.0
2008-11-05 08:43:00,0.6063,0.6067,0.6063,0.60645,14000000.0
2008-11-05 08:44:00,0.6065,0.6067,0.6065,0.6065,21300000.0
2008-11-05 08:45:00,0.6066,0.6066,0.606,0.606,25400000.0
2008-11-05 08:46:00,0.606,0.60605,0.6058,0.606,29900000.0
2008-11-05 08:47:00,0.606,0.606,0.606,0.606,2400000.0
2008-11-05 08:48:00,0.606,0.606,0.606,0.606,1200000.0
2008-11-05 08:49:00,0.606,0.60605,0.606,0.606,8200000.0
2008-11-05 08:50:00,0.606,0.606,0.606,0.606,2800000.0
2008-11-05 08:51:00,0.6058,0.60585,0.60565,0.60565,11700000.0
2008-11-05 08:52:00,0.606,0.606,0.606,0.606,3600000.0
2008-11-05 08:53:00,0.606,0.606,0.6053,0.6058,23600000.0
2008-11-05 08:54:00,0.60595,0.606,0.60545,0.6057,29800000.0
2008-11-05 08:55:00,0.6058,0.6059,0.6054,0.6055,15200000.0
2008-11-05 08:56:00,0.60555,0.60555,0.6055,0.6055,7200000.0
2008-11-05 08:57:00,0.6055,0.6055,0.60545,0.60545,4000000.0
2008-11-05 08:58:00,0.60525,0.60525,0.6045,0.6046,48600000.0
2008-11-05 08:59:00,0.6046,0.6046,0.60395,0.6041,49800000.0
2008-11-05 09:00:00,0.60425,0.6043,0.6042,0.6042,8000000.0
2008-11-05 09:01:00,0.60425,0.60435,0.60425,0.60435,3600000.0
2008-11-05 09:02:00,0.6043,0.6043,0.6035,0.6035,29500000.0
2008-11-05 09:03:00,0.60355,0.60355,0.60235,0.6027,106400000.0
2008-11-05 09:04:00,0.60247,0.60282,0.60233,0.6026,46200000.0
2008-11-05 09:05:00,0.60275,0.6028,0.60265,0.6027,47100000.0
2008-11-05 09:06:00,0.6027,0.60345,0.6027,0.6029,52200000.0
2008-11-05 09:07:00,0.603,0.6034,0.603,0.60325,13800000.0
2008-11-05 09:08:00,0.60325,0.60395,0.6032,0.6038,134500000.0
2008-11-05 09:09:00,0.60385,0.60395,0.603,0.603,54000000.0
2008-11-05 09:10:00,0.60315,0.60335,0.6029,0.60295,96000000.0
2008-11-05 09:11:00,0.6029,0.60295,0.60265,0.60265,34000000.0
2008-11-05 09:12:00,0.60265,0.60275,0.6017,0.60205,131600000.0
2008-11-05 09:13:00,0.60215,0.60285,0.602,0.6028,56400000.0
2008-11-05 09:14:00,0.60275,0.6035,0.60275,0.6029,36600000.0
2008-11-05 09:15:00,0.60285,0.60285,0.60155,0.6021,33800000.0
2008-11-05 09:16:00,0.6023,0.6023,0.60145,0.60195,19200000.0
2008-11-05 09:17:00,0.6021,0.6021,0.60065,0.60125,113400000.0
2008-11-05 09:18:00,0.6015,0.6016,0.6015,0.6016,17000000.0
2008-11-05 09:19:00,0.6016,0.60185,0.6016,0.60165,52400000.0
2008-11-05 09:20:00,0.6017,0.6018,0.6015,0.60155,91400000.0
2008-11-05 09:21:00,0.60155,0.60225,0.60155,0.6017,63200000.0
2008-11-05 09:22:00,0.60175,0.6022,0.6016,0.6022,41400000.0
2008-11-05 09:23:00,0.6022,0.6022,0.6014,0.6014,54800000.0
2008-11-05 09:24:00,0.6013,0.6013,0.60075,0.60075,3400000.0
2008-11-05 09:25:00,0.601,0.60195,0.601,0.60175,45400000.0
2008-11-05 09:26:00,0.60175,0.60175,0.6016,0.6017,19200000.0
2008-11-05 09:27:00,0.60165,0.6017,0.60165,0.60165,20400000.0
2008-11-05 09:28:00,0.6021,0.60225,0.6017,0.6018,23200000.0
2008-11-05 09:29:00,0.6018,0.60205,0.60165,0.6018,51600000.0
2008-11-05 09:30:00,0.6018,0.60225,0.60175,0.60215,45200000.0
2008-11-05 09:31:00,0.60215,0.60265,0.602,0.60265,71000000.0
2008-11-05 09:32:00,0.60265,0.60265,0.60195,0.60195,39000000.0
2008-11-05 09:33:00,0.60195,0.6023,0.60035,0.60035,116600000.0
2008-11-05 09:34:00,0.6005,0.60105,0.6005,0.6009,83300000.0
2008-11-05 09:35:00,0.6011,0.60235,0.60105,0.60215,65700000.0
2008-11-05 09:36:00,0.60215,0.60245,0.60215,0.60245,7500000.0
2008-11-05 09:37:00,0.60245,0.60255,0.60235,0.6024,22000000.0
2008-11-05 09:38:00,0.60235,0.6024,0.60185,0.60205,243200000.0
2008-11-05 09:39:00,0.60195,0.603,0.60195,0.6021,61000000.0
2008-11-05 09:40:00,0.60215,0.60305,0.6021,0.60235,75500000.0
2008-11-05 09:41:00,0.60235,0.6028,0.60215,0.6028,32300000.0
2008-11-05 09:42:00,0.6028,0.6028,0.6018,0.6026,72700000.0
2008-11-05 09:43:00,0.6025,0.60255,0.60195,0.6021,58000000.0
2008-11-05 09:44:00,0.6021,0.6021,0.6013,0.6013,41000000.0
2008-11-05 09:45:00,0.60135,0.6014,0.60035,0.6005,129700000.0
2008-11-05 09:46:00,0.6005,0.6005,0.6,0.6003,73100000.0
2008-11-05 09:47:00,0.6007,0.6009,0.6007,0.6009,29200000.0
2008-11-05 09:48:00,0.60105,0.6011,0.6009,0.601,20000000.0
2008-11-05 09:49:00,0.6011,0.6014,0.6011,0.6012,25700000.0
2008-11-05 09:50:00,0.6012,0.60135,0.6008,0.6008,33600000.0
2008-11-05 09:51:00,0.6009,0.601,0.60075,0.601,29100000.0
2008-11-05 09:52:00,0.601,0.60115,0.6005,0.60065,106900000.0
2008-11-05 09:53:00,0.6007,0.6011,0.6005,0.6008,58500000.0
2008-11-05 09:54:00,0.6008,0.6011,0.6006,0.6011,71200000.0
2008-11-05 09:55:00,0.6011,0.6011,0.59905,0.5995,140500000.0
2008-11-05 09:56:00,0.59935,0.59935,0.59885,0.5992,39700000.0
2008-11-05 09:57:00,0.5992,0.5996,0.5987,0.5987,74600000.0
2008-11-05 09:58:00,0.5987,0.59895,0.59825,0.59825,84000000.0
2008-11-05 09:59:00,0.59825,0.59825,0.5975,0.59785,105300000.0
2008-11-05 10:00:00,0.59785,0.5998,0.5978,0.59895,185300000.0
2008-11-05 10:01:00,0.59895,0.59905,0.59775,0.59905,160800000.0
2008-11-05 10:02:00,0.59915,0.59915,0.59905,0.59905,7600000.0
2008-11-05 10:03:00,0.59905,0.5993,0.5987,0.599,82300000.0
2008-11-05 10:04:00,0.599,0.59905,0.5988,0.59905,58400000.0
2008-11-05 10:05:00,0.59925,0.5994,0.59885,0.5993,51100000.0
2008-11-05 10:06:00,0.59925,0.5994,0.59885,0.5991,119900000.0
2008-11-05 10:07:00,0.59915,0.5992,0.59895,0.5991,33100000.0
2008-11-05 10:08:00,0.5991,0.59925,0.5989,0.59915,83100000.0
2008-11-05 10:09:00,0.59915,0.59935,0.59875,0.59875,56000000.0
2008-11-05 10:10:00,0.5988,0.59895,0.5987,0.5987,41100000.0
2008-11-05 10:11:00,0.5987,0.5987,0.59815,0.5982,65300000.0
2008-11-05 10:12:00,0.5982,0.59875,0.59805,0.59875,57300000.0
2008-11-05 10:13:00,0.59875,0.5995,0.59855,0.5995,57900000.0
2008-11-05 10:14:00,0.5992,0.59965,0.5987,0.59875,16200000.0
2008-11-05 10:15:00,0.59855,0.59855,0.5978,0.5979,72800000.0
2008-11-05 10:16:00,0.5979,0.5979,0.59705,0.59705,83600000.0
2008-11-05 10:17:00,0.59705,0.5978,0.59705,0.5976,110700000.0
2008-11-05 10:18:00,0.5976,0.5976,0.5976,0.5976,20800000.0
2008-11-05 10:19:00,0.5976,0.59815,0.5976,0.59815,72200000.0
2008-11-05 10:20:00,0.5977,0.5978,0.59755,0.59755,25000000.0
2008-11-05 10:21:00,0.59755,0.59775,0.5975,0.59755,21600000.0
2008-11-05 10:22:00,0.59755,0.5976,0.59755,0.5976,9200000.0
2008-11-05 10:23:00,0.59755,0.5976,0.59755,0.5976,22000000.0
2008-11-05 10:24:00,0.5976,0.59775,0.59755,0.59755,12400000.0
2008-11-05 10:25:00,0.59755,0.59755,0.59645,0.59675,62900000.0
2008-11-05 10:26:00,0.59675,0.59685,0.59615,0.5964,102600000.0
2008-11-05 10:27:00,0.5964,0.5976,0.5964,0.59685,82600000.0
2008-11-05 10:28:00,0.5969,0.59775,0.59685,0.59705,75500000.0
2008-11-05 10:29:00,0.597,0.5973,0.597,0.5971,63500000.0
2008-11-05 10:30:00,0.5971,0.5971,0.5965,0.59675,70100000.0
2008-11-05 10:31:00,0.59675,0.5974,0.59665,0.59705,57600000.0
2008-11-05 10:32:00,0.5972,0.59825,0.59705,0.59805,75200000.0
2008-11-05 10:33:00,0.59805,0.59915,0.5976,0.59885,148500000.0
2008-11-05 10:34:00,0.5985,0.5987,0.59775,0.5979,41200000.0
2008-11-05 10:35:00,0.59815,0.59905,0.59765,0.598,94200000.0
2008-11-05 10:36:00,0.59815,0.59815,0.5974,0.59805,26800000.0
2008-11-05 10:37:00,0.5984,0.5984,0.5974,0.598,38800000.0
2008-11-05 10:38:00,0.598,0.5986,0.59715,0.59715,98600000.0
2008-11-05 10:39:00,0.5974,0.5975,0.5973,0.59745,28500000.0
2008-11-05 10:40:00,0.5975,0.5979,0.5968,0.59765,106200000.0
2008-11-05 10:41:00,0.5976,0.5978,0.5971,0.59725,31600000.0
2008-11-05 10:42:00,0.59725,0.59735,0.5969,0.59715,21800000.0
2008-11-05 10:43:00,0.59735,0.59745,0.59735,0.5974,32700000.0
2008-11-05 10:44:00,0.5974,0.59825,0.5974,0.5982,49000000.0
2008-11-05 10:45:00,0.59835,0.59845,0.5972,0.59765,34400000.0
2008-11-05 10:46:00,0.5977,0.59845,0.59755,0.5977,29100000.0
2008-11-05 10:47:00,0.5979,0.59925,0.5979,0.5986,136600000.0
2008-11-05 10:48:00,0.5986,0.59975,0.5986,0.5989,139200000.0
2008-11-05 10:49:00,0.59885,0.5989,0.5983,0.5984,162900000.0
2008-11-05 10:50:00,0.5984,0.59885,0.5976,0.5986,136900000.0
2008-11-05 10:51:00,0.5986,0.5986,0.59805,0.59855,62800000.0
2008-11-05 10:52:00,0.5985,0.5985,0.5979,0.5983,50800000.0
2008-11-05 10:53:00,0.5982,0.5987,0.5981,0.5985,48000000.0
2008-11-05 10:54:00,0.59855,0.599,0.59855,0.5989,13800000.0
2008-11-05 10:55:00,0.59875,0.59935,0.5985,0.5989,83200000.0
2008-11-05 10:56:00,0.5989,0.59915,0.59835,0.59905,87000000.0
2008-11-05 10:57:00,0.5989,0.59915,0.59845,0.59845,55100000.0
2008-11-05 10:58:00,0.59845,0.5986,0.5984,0.5986,16500000.0
2008-11-05 10:59:00,0.5986,0.5986,0.59845,0.59845,3500000.0
2008-11-05 11:00:00,0.59845,0.59875,0.59845,0.5987,23900000.0
2008-11-05 11:01:00,0.5987,0.5988,0.59865,0.5988,14200000.0
2008-11-05 11:02:00,0.59875,0.5989,0.59825,0.59825,26200000.0
2008-11-05 11:03:00,0.59855,0.59885,0.5984,0.5984,52600000.0
2008-11-05 11:04:00,0.59835,0.5984,0.5983,0.5984,16200000.0
2008-11-05 11:05:00,0.5984,0.5985,0.59835,0.59835,19800000.0
2008-11-05 11:06:00,0.5984,0.5985,0.59825,0.59825,26900000.0
2008-11-05 11:07:00,0.59825,0.59855,0.5982,0.5982,46200000.0
2008-11-05 11:08:00,0.59825,0.5984,0.59825,0.59835,21200000.0
2008-11-05 11:09:00,0.59835,0.5994,0.59835,0.5993,72600000.0
2008-11-05 11:10:00,0.59895,0.5993,0.5984,0.59865,49600000.0
2008-11-05 11:11:00,0.5985,0.59855,0.59805,0.5981,98100000.0
2008-11-05 11:12:00,0.5981,0.59815,0.598,0.59805,34900000.0
2008-11-05 11:13:00,0.59805,0.59815,0.59755,0.5976,35600000.0
2008-11-05 11:14:00,0.5976,0.59795,0.5976,0.59765,68900000.0
2008-11-05 11:15:00,0.59765,0.5979,0.5976,0.5976,38200000.0
2008-11-05 11:16:00,0.5976,0.59765,0.59705,0.5972,68000000.0
2008-11-05 11:17:00,0.5972,0.59725,0.5972,0.59725,25700000.0
2008-11-05 11:18:00,0.59725,0.59735,0.59725,0.5973,29400000.0
2008-11-05 11:19:00,0.59735,0.59735,0.59725,0.59725,70300000.0
2008-11-05 11:20:00,0.59725,0.59725,0.59725,0.59725,11200000.0
2008-11-05 11:21:00,0.5975,0.5975,0.59695,0.59695,33400000.0
2008-11-05 11:22:00,0.59695,0.59745,0.5969,0.59715,125800000.0
2008-11-05 11:23:00,0.5971,0.59725,0.59695,0.59705,53600000.0
2008-11-05 11:24:00,0.59725,0.5973,0.59725,0.5973,17500000.0
2008-11-05 11:25:00,0.59725,0.59725,0.5971,0.59725,69400000.0
2008-11-05 11:26:00,0.5974,0.59815,0.5974,0.5979,65500000.0
2008-11-05 11:27:00,0.5979,0.5979,0.5968,0.5978,76900000.0
2008-11-05 11:28:00,0.59805,0.5988,0.5977,0.5986,60800000.0
2008-11-05 11:29:00,0.59885,0.59885,0.5986,0.5986,32400000.0
2008-11-05 11:30:00,0.5986,0.5986,0.5981,0.5981,26000000.0
2008-11-05 11:31:00,0.5981,0.5981,0.5978,0.598,19600000.0
2008-11-05 11:32:00,0.598,0.598,0.5979,0.598,24000000.0
2008-11-05 11:33:00,0.598,0.5981,0.598,0.598,6000000.0
2008-11-05 11:34:00,0.598,0.598,0.598,0.598,4000000.0
2008-11-05 11:35:00,0.5979,0.598,0.5979,0.598,8600000.0
2008-11-05 11:36:00,0.5979,0.598,0.5979,0.598,6600000.0
2008-11-05 11:37:00,0.598,0.598,0.5977,0.59785,47600000.0
2008-11-05 11:38:00,0.59785,0.59785,0.59765,0.59765,27200000.0
2008-11-05 11:39:00,0.5977,0.59785,0.5977,0.59775,50000000.0
2008-11-05 11:40:00,0.5978,0.5978,0.5975,0.5975,474800024.0
2008-11-05 11:41:00,0.5975,0.5975,0.59685,0.59705,153500003.0
2008-11-05 11:42:00,0.59705,0.59715,0.5966,0.59675,62600000.0
2008-11-05 11:43:00,0.59539,0.59604,0.59539,0.59604,49600000.0
2008-11-05 11:44:00,0.59675,0.59695,0.5967,0.59675,34300000.0
2008-11-05 11:45:00,0.5967,0.59675,0.5966,0.59665,15000000.0
2008-11-05 11:46:00,0.5966,0.59665,0.5966,0.59665,18000000.0
2008-11-05 11:47:00,0.59665,0.59665,0.59665,0.59665,18900000.0
2008-11-05 11:48:00,0.59665,0.59705,0.59645,0.5967,56700000.0
2008-11-05 11:49:00,0.59685,0.59705,0.5967,0.59695,63500000.0
2008-11-05 11:50:00,0.59695,0.597,0.59685,0.59695,27200000.0
2008-11-05 11:51:00,0.59695,0.59695,0.5967,0.5967,40500000.0
2008-11-05 11:52:00,0.59675,0.59675,0.5967,0.5967,16600000.0
2008-11-05 11:53:00,0.59675,0.59695,0.59635,0.59645,67200000.0
2008-11-05 11:54:00,0.5965,0.5965,0.59645,0.59645,14200000.0
2008-11-05 11:55:00,0.59645,0.59665,0.59645,0.59665,15000000.0
2008-11-05 11:56:00,0.59665,0.59665,0.5966,0.5966,20800000.0
2008-11-05 11:57:00,0.5966,0.5966,0.5961,0.59635,71000000.0
2008-11-05 11:58:00,0.5964,0.59665,0.5964,0.59655,42000000.0
2008-11-05 11:59:00,0.59655,0.59655,0.5957,0.59595,137700000.0
2008-11-05 12:00:00,0.5958,0.59605,0.595,0.59565,78600000.0
2008-11-05 12:01:00,0.5957,0.5966,0.59565,0.59575,267300012.0
2008-11-05 12:02:00,0.5957,0.5959,0.59535,0.5959,138900000.0
2008-11-05 12:03:00,0.5959,0.59665,0.59545,0.5962,153299999.0
2008-11-05 12:04:00,0.5963,0.5963,0.59535,0.59565,121899998.0
2008-11-05 12:05:00,0.5957,0.596,0.5954,0.59565,63400000.0
2008-11-05 12:06:00,0.5957,0.59595,0.5954,0.5958,73300000.0
2008-11-05 12:07:00,0.5958,0.5959,0.59525,0.5955,62600000.0
2008-11-05 12:08:00,0.59565,0.596,0.59565,0.5958,92200000.0
2008-11-05 12:09:00,0.5958,0.59595,0.5958,0.59595,27400000.0
2008-11-05 12:10:00,0.59585,0.59625,0.59585,0.59615,98800000.0
2008-11-05 12:11:00,0.5961,0.5961,0.5959,0.59595,18600000.0
2008-11-05 12:12:00,0.59595,0.5963,0.5958,0.596,66600000.0
2008-11-05 12:13:00,0.5961,0.5963,0.5961,0.5963,64400000.0
2008-11-05 12:14:00,0.5963,0.59635,0.59605,0.59635,68900000.0
2008-11-05 12:15:00,0.59635,0.59635,0.5961,0.59625,81200000.0
2008-11-05 12:16:00,0.59635,0.59635,0.5961,0.59625,58600000.0
2008-11-05 12:17:00,0.59635,0.59635,0.596,0.59605,23800000.0
2008-11-05 12:18:00,0.59615,0.5962,0.5961,0.5962,29700000.0
2008-11-05 12:19:00,0.59635,0.59645,0.5961,0.59635,131799997.0
2008-11-05 12:20:00,0.59635,0.5964,0.596,0.5961,266299999.0
2008-11-05 12:21:00,0.5961,0.5961,0.5961,0.5961,489600000.0
2008-11-05 12:22:00,0.59615,0.59615,0.5961,0.5961,586400000.0
2008-11-05 12:23:00,0.5961,0.59615,0.5961,0.5961,288399998.0
2008-11-05 12:24:00,0.5961,0.5963,0.5961,0.59625,53600000.0
2008-11-05 12:25:00,0.5963,0.59665,0.5963,0.5964,62000000.0
2008-11-05 12:26:00,0.59645,0.59665,0.59645,0.59665,35500000.0
2008-11-05 12:27:00,0.59665,0.5975,0.59665,0.5974,60000000.0
2008-11-05 12:28:00,0.59745,0.59745,0.59745,0.59745,1000000.0
2008-11-05 12:29:00,0.59745,0.59755,0.59745,0.59755,76000000.0
2008-11-05 12:30:00,0.5978,0.5978,0.5971,0.59715,71200000.0
2008-11-05 12:31:00,0.5972,0.5975,0.5972,0.5974,59200000.0
2008-11-05 12:32:00,0.5974,0.5974,0.5972,0.5972,43000000.0
2008-11-05 12:33:00,0.5974,0.59765,0.5973,0.59765,15200000.0
2008-11-05 12:34:00,0.5975,0.5975,0.59745,0.59745,9000000.0
2008-11-05 12:35:00,0.59755,0.59765,0.5975,0.59765,41800000.0
2008-11-05 12:36:00,0.59765,0.59815,0.5976,0.59805,29000000.0
2008-11-05 12:37:00,0.59805,0.59855,0.59805,0.59825,35600000.0
2008-11-05 12:38:00,0.5985,0.5985,0.59805,0.59805,53300000.0
2008-11-05 12:39:00,0.5981,0.5981,0.5981,0.5981,1000000.0
2008-11-05 12:40:00,0.59825,0.59935,0.5981,0.5986,91000000.0
2008-11-05 12:41:00,0.59855,0.5992,0.59845,0.5987,40600000.0
2008-11-05 12:42:00,0.59885,0.5989,0.59855,0.59865,12700000.0
2008-11-05 12:43:00,0.59865,0.59865,0.59815,0.59835,24800000.0
2008-11-05 12:44:00,0.5985,0.5985,0.5985,0.5985,11500000.0
2008-11-05 12:45:00,0.5984,0.59845,0.59835,0.59845,22000000.0
2008-11-05 12:46:00,0.59845,0.59915,0.59845,0.59895,37400000.0
2008-11-05 12:47:00,0.59895,0.5994,0.59895,0.59925,69000000.0
2008-11-05 12:48:00,0.59925,0.5997,0.599,0.59915,86000000.0
2008-11-05 12:49:00,0.59915,0.59985,0.5991,0.5997,84600000.0
2008-11-05 12:50:00,0.5997,0.60015,0.5997,0.60015,50000000.0
2008-11-05 12:51:00,0.60025,0.60125,0.60025,0.60095,52400000.0
2008-11-05 12:52:00,0.6013,0.6019,0.60065,0.6019,55700000.0
2008-11-05 12:53:00,0.6019,0.60205,0.60095,0.6011,74900000.0
2008-11-05 12:54:00,0.60125,0.6019,0.60125,0.60135,49600000.0
2008-11-05 12:55:00,0.6013,0.60195,0.60125,0.60185,62100000.0
2008-11-05 12:56:00,0.6017,0.6018,0.60165,0.6017,57400000.0
2008-11-05 12:57:00,0.60175,0.60185,0.60145,0.60145,85200000.0
2008-11-05 12:58:00,0.60145,0.6016,0.6014,0.6015,14800000.0
2008-11-05 12:59:00,0.6016,0.6018,0.6016,0.6018,59200000.0
2008-11-05 13:00:00,0.6018,0.60225,0.60175,0.6021,89500000.0
2008-11-05 13:01:00,0.6021,0.60365,0.6021,0.60355,71200000.0
2008-11-05 13:02:00,0.60345,0.6039,0.60295,0.6034,135000000.0
2008-11-05 13:03:00,0.6033,0.60335,0.6028,0.603,66000000.0
2008-11-05 13:04:00,0.60305,0.60315,0.60255,0.6029,164200000.0
2008-11-05 13:05:00,0.603,0.603,0.6024,0.6024,35000000.0
2008-11-05 13:06:00,0.60225,0.6028,0.60225,0.60275,68600000.0
2008-11-05 13:07:00,0.6027,0.6028,0.60265,0.6027,58100000.0
2008-11-05 13:08:00,0.6027,0.60275,0.60225,0.60245,19500000.0
2008-11-05 13:09:00,0.6025,0.6029,0.6025,0.6029,45100000.0
2008-11-05 13:10:00,0.6029,0.6029,0.6026,0.6028,28000000.0
2008-11-05 13:11:00,0.6028,0.603,0.6028,0.603,4000000.0
2008-11-05 13:12:00,0.60305,0.60305,0.6029,0.6029,118400000.0
2008-11-05 13:13:00,0.6029,0.6029,0.6029,0.6029,12000000.0
2008-11-05 13:14:00,0.6027,0.60274,0.6024,0.60261,47400000.0
2008-11-05 13:15:00,0.6029,0.6029,0.6028,0.6028,72400000.0
2008-11-05 13:16:00,0.60285,0.60285,0.6027,0.60275,25300000.0
2008-11-05 13:17:00,0.60275,0.60275,0.60185,0.60275,65700000.0
2008-11-05 13:18:00,0.6027,0.6028,0.6027,0.6028,21000000.0
2008-11-05 13:19:00,0.60285,0.60285,0.60265,0.6027,35700000.0
2008-11-05 13:20:00,0.60265,0.60265,0.60215,0.6024,27300000.0
2008-11-05 13:21:00,0.6022,0.60265,0.60205,0.60255,54000000.0
2008-11-05 13:22:00,0.6026,0.6026,0.6025,0.6025,35400000.0
2008-11-05 13:23:00,0.6024,0.60255,0.6022,0.60255,90400000.0
2008-11-05 13:24:00,0.60255,0.60265,0.6021,0.6022,94800000.0
2008-11-05 13:25:00,0.6022,0.60255,0.6022,0.60255,27300000.0
2008-11-05 13:26:00,0.6025,0.60285,0.6024,0.6025,95500000.0
2008-11-05 13:27:00,0.6025,0.6025,0.6025,0.6025,19200000.0
2008-11-05 13:28:00,0.6025,0.6025,0.60195,0.60205,87300000.0
2008-11-05 13:29:00,0.6023,0.60245,0.602,0.60225,62300000.0
2008-11-05 13:30:00,0.60215,0.6022,0.602,0.602,62900000.0
2008-11-05 13:31:00,0.602,0.60205,0.602,0.60205,86900000.0
2008-11-05 13:32:00,0.60205,0.60205,0.602,0.602,25800000.0
2008-11-05 13:33:00,0.602,0.60225,0.602,0.60205,125000000.0
2008-11-05 13:34:00,0.602,0.60205,0.602,0.60205,90000000.0
2008-11-05 13:35:00,0.60205,0.6021,0.60205,0.60205,5000000.0
2008-11-05 13:36:00,0.6021,0.6021,0.60205,0.6021,3500000.0
2008-11-05 13:37:00,0.60205,0.6021,0.602,0.6021,35900000.0
2008-11-05 13:38:00,0.6021,0.60215,0.6021,0.6021,48600000.0
2008-11-05 13:39:00,0.6021,0.6021,0.6021,0.6021,19500000.0
2008-11-05 13:40:00,0.6021,0.6022,0.6021,0.6021,42900000.0
2008-11-05 13:41:00,0.6021,0.60215,0.6021,0.6021,62100000.0
2008-11-05 13:42:00,0.6021,0.6021,0.6021,0.6021,17100000.0
2008-11-05 13:43:00,0.60215,0.6023,0.60215,0.6023,2200000.0
2008-11-05 13:44:00,0.6023,0.60255,0.6023,0.6025,90500000.0
2008-11-05 13:45:00,0.6025,0.6029,0.6025,0.6025,101700000.0
2008-11-05 13:46:00,0.60245,0.60295,0.60235,0.6029,62400000.0
2008-11-05 13:47:00,0.6029,0.604,0.6029,0.6037,221600000.0
2008-11-05 13:48:00,0.6037,0.6046,0.6031,0.6045,164400000.0
2008-11-05 13:49:00,0.60445,0.6047,0.60435,0.60445,79500000.0
2008-11-05 13:50:00,0.6044,0.60515,0.60405,0.605,183500000.0
2008-11-05 13:51:00,0.605,0.606,0.605,0.6059,105900000.0
2008-11-05 13:52:00,0.60555,0.6059,0.6053,0.6058,60300000.0
2008-11-05 13:53:00,0.6058,0.6059,0.6055,0.6059,93000000.0
2008-11-05 13:54:00,0.60575,0.60575,0.60535,0.60535,34700000.0
2008-11-05 13:55:00,0.6054,0.6054,0.6053,0.60535,50400000.0
2008-11-05 13:56:00,0.60525,0.60545,0.60525,0.60545,4000000.0
2008-11-05 13:57:00,0.6055,0.60715,0.6055,0.6068,68300000.0
2008-11-05 13:58:00,0.6067,0.60675,0.6058,0.6064,81400000.0
2008-11-05 13:59:00,0.6064,0.6066,0.6057,0.60605,152900000.0
2008-11-05 14:00:00,0.6062,0.60625,0.60605,0.6061,85400000.0
2008-11-05 14:01:00,0.6061,0.6062,0.60605,0.6061,88100000.0
2008-11-05 14:02:00,0.60605,0.60615,0.6057,0.60575,118400000.0
2008-11-05 14:03:00,0.60585,0.6062,0.6058,0.606,29300000.0
2008-11-05 14:04:00,0.606,0.606,0.606,0.606,2000000.0
2008-11-05 14:05:00,0.606,0.606,0.60595,0.60595,38800000.0
2008-11-05 14:06:00,0.60595,0.60645,0.60575,0.60575,118300000.0
2008-11-05 14:07:00,0.6058,0.60625,0.6058,0.60605,92800000.0
2008-11-05 14:08:00,0.6059,0.6062,0.6058,0.6061,24800000.0
2008-11-05 14:09:00,0.6061,0.6061,0.6061,0.6061,28800000.0
2008-11-05 14:10:00,0.6061,0.6061,0.6061,0.6061,33600000.0
2008-11-05 14:11:00,0.6061,0.6061,0.6054,0.6054,27200000.0
2008-11-05 14:12:00,0.60555,0.60555,0.60555,0.60555,4800000.0
2008-11-05 14:13:00,0.60555,0.6059,0.60555,0.6059,24700000.0
2008-11-05 14:14:00,0.60605,0.60625,0.606,0.60615,16900000.0
2008-11-05 14:15:00,0.6061,0.60615,0.60555,0.6058,103300000.0
2008-11-05 14:16:00,0.6058,0.6058,0.6058,0.6058,18000000.0
2008-11-05 14:17:00,0.6058,0.60585,0.6057,0.6058,21800000.0
2008-11-05 14:18:00,0.6059,0.6059,0.60535,0.60545,59400000.0
2008-11-05 14:19:00,0.60565,0.60565,0.60565,0.60565,1000000.0
2008-11-05 14:20:00,0.60565,0.6057,0.60525,0.60555,40800000.0
2008-11-05 14:21:00,0.60565,0.6057,0.6052,0.6056,41600000.0
2008-11-05 14:22:00,0.60555,0.60575,0.6054,0.6056,24700000.0
2008-11-05 14:23:00,0.6054,0.6056,0.60525,0.60535,58000000.0
2008-11-05 14:24:00,0.6058,0.6058,0.60545,0.6056,12700000.0
2008-11-05 14:25:00,0.6056,0.6056,0.6053,0.60535,38500000.0
2008-11-05 14:26:00,0.60535,0.6055,0.6053,0.6054,58200000.0
2008-11-05 14:27:00,0.6056,0.6056,0.6056,0.6056,1000000.0
2008-11-05 14:28:00,0.60555,0.60555,0.60555,0.60555,1000000.0
2008-11-05 14:29:00,0.6055,0.60555,0.60545,0.6055,36700000.0
2008-11-05 14:30:00,0.6055,0.6055,0.60535,0.60535,8100000.0
2008-11-05 14:31:00,0.60535,0.6054,0.60455,0.60455,13600000.0
2008-11-05 14:32:00,0.60445,0.6049,0.60285,0.60485,57300000.0
2008-11-05 14:33:00,0.60485,0.60515,0.60485,0.60495,54200000.0
2008-11-05 14:34:00,0.60495,0.60495,0.6041,0.6043,33000000.0
2008-11-05 14:35:00,0.6043,0.60455,0.6041,0.6041,44900000.0
2008-11-05 14:36:00,0.6041,0.6042,0.6041,0.6042,17800000.0
2008-11-05 14:37:00,0.60435,0.60485,0.60435,0.6046,19100000.0
2008-11-05 14:38:00,0.6047,0.60505,0.6047,0.605,10500000.0
2008-11-05 14:39:00,0.60495,0.60505,0.60485,0.60485,30500000.0
2008-11-05 14:40:00,0.6049,0.60565,0.6049,0.60565,65700000.0
2008-11-05 14:41:00,0.6056,0.6056,0.60555,0.60555,53400000.0
2008-11-05 14:42:00,0.60555,0.60555,0.6046,0.60485,49100000.0
2008-11-05 14:43:00,0.60485,0.60515,0.6047,0.605,43800000.0
2008-11-05 14:44:00,0.605,0.605,0.6039,0.60425,60800000.0
2008-11-05 14:45:00,0.60435,0.60435,0.6033,0.60345,78100000.0
2008-11-05 14:46:00,0.60355,0.6036,0.6034,0.60355,53000000.0
2008-11-05 14:47:00,0.60375,0.6039,0.6037,0.6038,57600000.0
2008-11-05 14:48:00,0.60375,0.60425,0.6036,0.604,81700000.0
2008-11-05 14:49:00,0.6041,0.60435,0.6041,0.6043,53600000.0
2008-11-05 14:50:00,0.60425,0.60475,0.60425,0.6044,53500000.0
2008-11-05 14:51:00,0.6045,0.6047,0.6045,0.60465,8900000.0
2008-11-05 14:52:00,0.6048,0.60495,0.60405,0.60405,54500000.0
2008-11-05 14:53:00,0.6042,0.6042,0.6037,0.6038,59500000.0
2008-11-05 14:54:00,0.60375,0.60405,0.60375,0.60395,48700000.0
2008-11-05 14:55:00,0.60395,0.60395,0.6031,0.6036,66900000.0
2008-11-05 14:56:00,0.6036,0.60365,0.6033,0.6035,82600000.0
2008-11-05 14:57:00,0.6036,0.6036,0.6035,0.6036,38400000.0
2008-11-05 14:58:00,0.6036,0.6036,0.6035,0.6036,33300000.0
2008-11-05 14:59:00,0.6036,0.604,0.6035,0.60375,33200000.0
2008-11-05 15:00:00,0.6039,0.60405,0.60385,0.604,60400000.0
2008-11-05 15:01:00,0.604,0.604,0.60345,0.6036,36700000.0
2008-11-05 15:02:00,0.6036,0.60385,0.60355,0.60385,10000000.0
2008-11-05 15:03:00,0.6037,0.60385,0.60335,0.60355,25200000.0
2008-11-05 15:04:00,0.6036,0.6037,0.6032,0.60325,76500000.0
2008-11-05 15:05:00,0.6032,0.6035,0.6032,0.6034,69400000.0
2008-11-05 15:06:00,0.60335,0.6034,0.6033,0.6033,36800000.0
2008-11-05 15:07:00,0.6033,0.6033,0.60245,0.6026,73400000.0
2008-11-05 15:08:00,0.6026,0.6026,0.6026,0.6026,90900000.0
2008-11-05 15:09:00,0.6026,0.60285,0.6026,0.6026,102200000.0
2008-11-05 15:10:00,0.6026,0.60305,0.6026,0.60305,31200000.0
2008-11-05 15:11:00,0.60325,0.60325,0.6029,0.60295,25700001.0
2008-11-05 15:12:00,0.60295,0.6031,0.6029,0.6031,86900000.0
2008-11-05 15:13:00,0.6033,0.6033,0.60255,0.60275,97200000.0
2008-11-05 15:14:00,0.60235,0.60285,0.60235,0.60275,43800000.0
2008-11-05 15:15:00,0.60265,0.6028,0.60255,0.60265,26900000.0
2008-11-05 15:16:00,0.6026,0.60285,0.6021,0.6028,92700000.0
2008-11-05 15:17:00,0.6028,0.6029,0.60255,0.60265,128100000.0
2008-11-05 15:18:00,0.6027,0.6028,0.6021,0.60245,66000000.0
2008-11-05 15:19:00,0.60245,0.6025,0.60195,0.60225,60900000.0
2008-11-05 15:20:00,0.6023,0.60245,0.6023,0.60245,34100000.0
2008-11-05 15:21:00,0.60245,0.60245,0.6023,0.6023,35600000.0
2008-11-05 15:22:00,0.6023,0.60235,0.60215,0.6023,33400000.0
2008-11-05 15:23:00,0.6023,0.6023,0.60195,0.602,26800000.0
2008-11-05 15:24:00,0.60205,0.6021,0.60205,0.6021,2000000.0
2008-11-05 15:25:00,0.6021,0.60225,0.60205,0.6022,38900000.0
2008-11-05 15:26:00,0.60185,0.60194,0.60168,0.60194,8600000.0
2008-11-05 15:27:00,0.60225,0.60225,0.60195,0.60195,120200000.0
2008-11-05 15:28:00,0.60195,0.60195,0.6005,0.60075,82300000.0
2008-11-05 15:29:00,0.6008,0.6017,0.6008,0.60145,97900000.0
2008-11-05 15:30:00,0.6014,0.60215,0.6014,0.60205,57300000.0
2008-11-05 15:31:00,0.602,0.60245,0.602,0.60245,50100000.0
2008-11-05 15:32:00,0.60245,0.60315,0.60245,0.6031,49200000.0
2008-11-05 15:33:00,0.6031,0.6031,0.603,0.603,26700000.0
2008-11-05 15:34:00,0.603,0.6031,0.603,0.603,30600000.0
2008-11-05 15:35:00,0.6031,0.6031,0.6031,0.6031,13800000.0
2008-11-05 15:36:00,0.6031,0.6031,0.6031,0.6031,18000000.0
2008-11-05 15:37:00,0.6031,0.6031,0.6031,0.6031,10800000.0
2008-11-05 15:38:00,0.6031,0.6031,0.602,0.60275,29400000.0
2008-11-05 15:39:00,0.6028,0.6028,0.6028,0.6028,1200000.0
2008-11-05 15:40:00,0.6028,0.60285,0.6028,0.60285,4100000.0
2008-11-05 15:41:00,0.60285,0.60285,0.60285,0.60285,6000000.0
2008-11-05 15:42:00,0.60285,0.60285,0.60285,0.60285,4500000.0
2008-11-05 15:43:00,0.60265,0.60265,0.60245,0.6026,14200000.0
2008-11-05 15:44:00,0.60255,0.60255,0.60255,0.60255,1000000.0
2008-11-05 15:45:00,0.6027,0.6027,0.6026,0.6026,4000000.0
2008-11-05 15:46:00,0.60265,0.6027,0.60265,0.60265,7000000.0
2008-11-05 15:47:00,0.6027,0.6028,0.60265,0.60275,41600000.0
2008-11-05 15:48:00,0.60275,0.60405,0.60275,0.60395,81000000.0
2008-11-05 15:49:00,0.604,0.60455,0.604,0.60405,57100000.0
2008-11-05 15:50:00,0.60405,0.6055,0.60405,0.6047,210100000.0
2008-11-05 15:51:00,0.60465,0.6054,0.604,0.6041,301500000.0
2008-11-05 15:52:00,0.60415,0.60415,0.60375,0.60375,32400000.0
2008-11-05 15:53:00,0.60385,0.60395,0.60385,0.60395,8600000.0
2008-11-05 15:54:00,0.60395,0.60395,0.60395,0.60395,1200000.0
2008-11-05 15:55:00,0.60395,0.60395,0.60385,0.60385,12600000.0
2008-11-05 15:56:00,0.60385,0.60385,0.60385,0.60385,2400000.0
2008-11-05 15:57:00,0.60385,0.60395,0.60385,0.60395,25200000.0
2008-11-05 15:58:00,0.60385,0.60395,0.60385,0.60385,9000000.0
2008-11-05 15:59:00,0.60385,0.60385,0.60375,0.60375,6000000.0
2008-11-05 16:00:00,0.60375,0.60375,0.6036,0.6037,52400000.0
2008-11-05 16:01:00,0.60375,0.6045,0.60365,0.60415,42100000.0
2008-11-05 16:02:00,0.60415,0.60435,0.60405,0.60435,61500000.0
2008-11-05 16:03:00,0.6043,0.6043,0.60405,0.6041,44500000.0
2008-11-05 16:04:00,0.6041,0.60425,0.60405,0.60405,34600000.0
2008-11-05 16:05:00,0.6041,0.60465,0.604,0.6044,122800000.0
2008-11-05 16:06:00,0.60445,0.6045,0.60445,0.60445,85700000.0
2008-11-05 16:07:00,0.60445,0.60445,0.6044,0.60445,21100000.0
2008-11-05 16:08:00,0.60445,0.60445,0.6043,0.6043,9700000.0
2008-11-05 16:09:00,0.6043,0.6044,0.6043,0.6044,42900000.0
2008-11-05 16:10:00,0.6043,0.6044,0.6043,0.6043,10800000.0
2008-11-05 16:11:00,0.60421,0.60425,0.60395,0.604,24000000.0
2008-11-05 16:12:00,0.6043,0.6044,0.60425,0.6044,69400000.0
2008-11-05 16:13:00,0.6044,0.6044,0.6037,0.6038,57500000.0
2008-11-05 16:14:00,0.6038,0.60385,0.60355,0.60365,110900000.0
2008-11-05 16:15:00,0.60375,0.60385,0.60345,0.60345,45200000.0
2008-11-05 16:16:00,0.60325,0.6033,0.60305,0.60315,47000000.0
2008-11-05 16:17:00,0.60276,0.60327,0.60268,0.60309,60600000.0
2008-11-05 16:18:00,0.60283,0.60294,0.60278,0.60282,30500000.0
2008-11-05 16:19:00,0.60315,0.60315,0.60315,0.60315,3000000.0
2008-11-05 16:20:00,0.6033,0.6034,0.60315,0.60335,33300000.0
2008-11-05 16:21:00,0.60335,0.60345,0.60335,0.60345,4500000.0
2008-11-05 16:22:00,0.60345,0.6039,0.60345,0.6039,27400000.0
2008-11-05 16:23:00,0.604,0.604,0.60315,0.60395,106500000.0
2008-11-05 16:24:00,0.6038,0.60445,0.603,0.60355,58200000.0
2008-11-05 16:25:00,0.60355,0.60365,0.6034,0.60355,13200000.0
2008-11-05 16:26:00,0.60355,0.60365,0.60355,0.60365,13000000.0
2008-11-05 16:27:00,0.60365,0.60365,0.6033,0.6034,28000000.0
2008-11-05 16:28:00,0.6033,0.6035,0.60325,0.6035,9000000.0
2008-11-05 16:29:00,0.60335,0.6036,0.60315,0.60325,39700000.0
2008-11-05 16:30:00,0.6033,0.6033,0.6032,0.6032,13000000.0
2008-11-05 16:31:00,0.60325,0.60365,0.6028,0.60355,35500000.0
2008-11-05 16:32:00,0.60365,0.60375,0.60265,0.60275,67500000.0
2008-11-05 16:33:00,0.6027,0.60345,0.6026,0.60345,90800000.0
2008-11-05 16:34:00,0.60345,0.60345,0.60295,0.6031,52500000.0
2008-11-05 16:35:00,0.6031,0.60325,0.60265,0.60265,25600000.0
2008-11-05 16:36:00,0.60265,0.60295,0.6023,0.60265,16200000.0
2008-11-05 16:37:00,0.60265,0.6029,0.60265,0.6027,7900000.0
2008-11-05 16:38:00,0.6028,0.603,0.602,0.60235,90900000.0
2008-11-05 16:39:00,0.60235,0.6031,0.60235,0.60295,131000000.0
2008-11-05 16:40:00,0.60295,0.60295,0.6029,0.6029,8500000.0
2008-11-05 16:41:00,0.60295,0.60295,0.6027,0.60295,97300003.0
2008-11-05 16:42:00,0.6029,0.6029,0.6027,0.6027,281400000.0
2008-11-05 16:43:00,0.6027,0.6027,0.60205,0.60205,99600001.0
2008-11-05 16:44:00,0.60205,0.6024,0.60195,0.60195,52900000.0
2008-11-05 16:45:00,0.60185,0.60185,0.6007,0.6013,188300000.0
2008-11-05 16:46:00,0.6013,0.6013,0.6007,0.60105,32100000.0
2008-11-05 16:47:00,0.6011,0.6016,0.6011,0.60155,73000000.0
2008-11-05 16:48:00,0.60175,0.60215,0.6017,0.60215,62000000.0
2008-11-05 16:49:00,0.60205,0.6023,0.60205,0.60225,48000000.0
2008-11-05 16:50:00,0.60225,0.6024,0.6019,0.60225,34800000.0
2008-11-05 16:51:00,0.6023,0.6025,0.6023,0.60245,7500000.0
2008-11-05 16:52:00,0.6024,0.60245,0.60215,0.60245,31600000.0
2008-11-05 16:53:00,0.60235,0.6024,0.6022,0.60225,34000000.0
2008-11-05 16:54:00,0.60225,0.6024,0.60225,0.6024,25600000.0
2008-11-05 16:55:00,0.6024,0.603,0.6024,0.60245,50000000.0
2008-11-05 16:56:00,0.6025,0.60415,0.6025,0.60405,54800000.0
2008-11-05 16:57:00,0.60405,0.6051,0.60405,0.60495,64200000.0
2008-11-05 16:58:00,0.6052,0.6055,0.6039,0.60465,108900000.0
2008-11-05 16:59:00,0.60475,0.60505,0.6042,0.60485,44200000.0
2008-11-05 17:00:00,0.60485,0.60485,0.60355,0.60395,27300000.0
2008-11-05 17:01:00,0.6041,0.6041,0.604,0.6041,31700000.0
2008-11-05 17:02:00,0.6041,0.60425,0.60405,0.6042,17400000.0
2008-11-05 17:03:00,0.6042,0.60485,0.6041,0.60485,28400000.0
2008-11-05 17:04:00,0.60485,0.605,0.60475,0.605,53500000.0
2008-11-05 17:05:00,0.60495,0.605,0.60495,0.60495,20500000.0
2008-11-05 17:06:00,0.60495,0.60495,0.6046,0.6046,22900000.0
2008-11-05 17:07:00,0.6046,0.60485,0.60455,0.60485,43800000.0
2008-11-05 17:08:00,0.6048,0.60545,0.6048,0.60545,29700000.0
2008-11-05 17:09:00,0.60545,0.6062,0.60545,0.6062,20300000.0
2008-11-05 17:10:00,0.6062,0.6064,0.6053,0.6053,75000000.0
2008-11-05 17:11:00,0.60535,0.60585,0.6053,0.6058,34600000.0
2008-11-05 17:12:00,0.60585,0.6059,0.6053,0.60575,29500000.0
2008-11-05 17:13:00,0.6057,0.6065,0.6057,0.6061,68100000.0
2008-11-05 17:14:00,0.60615,0.60615,0.60525,0.60555,26700000.0
2008-11-05 17:15:00,0.6054,0.6072,0.6054,0.6071,112500000.0
2008-11-05 17:16:00,0.6071,0.6071,0.60695,0.607,34700000.0
2008-11-05 17:17:00,0.607,0.607,0.60555,0.6069,107200000.0
2008-11-05 17:18:00,0.6069,0.6093,0.60675,0.6093,83200000.0
2008-11-05 17:19:00,0.6093,0.6097,0.6093,0.6096,86000000.0
2008-11-05 17:20:00,0.60975,0.61055,0.6094,0.6094,183700000.0
2008-11-05 17:21:00,0.60935,0.6094,0.6084,0.6084,60600000.0
2008-11-05 17:22:00,0.60855,0.60935,0.6085,0.6086,35800000.0
2008-11-05 17:23:00,0.60865,0.60905,0.60865,0.6088,24900000.0
2008-11-05 17:24:00,0.60835,0.60845,0.6077,0.6081,35400000.0
2008-11-05 17:25:00,0.6081,0.6081,0.6077,0.6081,18300000.0
2008-11-05 17:26:00,0.6081,0.60825,0.6081,0.6081,17700000.0
2008-11-05 17:27:00,0.6081,0.6081,0.6075,0.60775,48600000.0
2008-11-05 17:28:00,0.6078,0.60885,0.6078,0.60865,21400000.0
2008-11-05 17:29:00,0.6086,0.609,0.6086,0.60875,36900000.0
2008-11-05 17:30:00,0.60875,0.61035,0.6086,0.61015,127500000.0
2008-11-05 17:31:00,0.6102,0.61045,0.6089,0.60915,123800000.0
2008-11-05 17:32:00,0.6092,0.6092,0.60905,0.6092,43900000.0
2008-11-05 17:33:00,0.609,0.6092,0.60845,0.6088,54200000.0
2008-11-05 17:34:00,0.60845,0.6085,0.60815,0.60815,391800004.0
2008-11-05 17:35:00,0.6083,0.60835,0.6083,0.6083,16500000.0
2008-11-05 17:36:00,0.60835,0.60835,0.60815,0.6082,21400000.0
2008-11-05 17:37:00,0.60825,0.60825,0.60765,0.60805,77100000.0
2008-11-05 17:38:00,0.60805,0.6085,0.608,0.6081,84900000.0
2008-11-05 17:39:00,0.6081,0.60815,0.6072,0.6074,87600000.0
2008-11-05 17:40:00,0.60735,0.6079,0.60735,0.60785,41600000.0
2008-11-05 17:41:00,0.6079,0.60835,0.6072,0.608,42200000.0
2008-11-05 17:42:00,0.6073,0.6083,0.6073,0.60825,13000000.0
2008-11-05 17:43:00,0.60815,0.60815,0.60775,0.608,9500000.0
2008-11-05 17:44:00,0.60805,0.60815,0.60805,0.60815,14900000.0
2008-11-05 17:45:00,0.6081,0.6081,0.6063,0.6068,218900000.0
2008-11-05 17:46:00,0.60705,0.60765,0.6067,0.60735,64700000.0
2008-11-05 17:47:00,0.6075,0.60785,0.6075,0.6078,37600000.0
2008-11-05 17:48:00,0.6078,0.60855,0.6075,0.60855,54300000.0
2008-11-05 17:49:00,0.6087,0.60925,0.6083,0.609,145100000.0
2008-11-05 17:50:00,0.60895,0.609,0.6083,0.60835,39700000.0
2008-11-05 17:51:00,0.6083,0.60835,0.6075,0.60765,153399994.0
2008-11-05 17:52:00,0.6075,0.6075,0.6072,0.6075,94699998.0
2008-11-05 17:53:00,0.60795,0.6088,0.60785,0.6086,48900000.0
2008-11-05 17:54:00,0.6086,0.61025,0.6086,0.60955,67400000.0
2008-11-05 17:55:00,0.6097,0.6098,0.6087,0.6087,37500000.0
2008-11-05 17:56:00,0.60865,0.6093,0.60835,0.60875,98500000.0
2008-11-05 17:57:00,0.60865,0.60885,0.6084,0.60875,41800000.0
2008-11-05 17:58:00,0.60885,0.6091,0.60805,0.60885,56900000.0
2008-11-05 17:59:00,0.60885,0.6101,0.6075,0.6075,141100000.0
2008-11-05 18:00:00,0.6075,0.6077,0.60615,0.6072,115700000.0
2008-11-05 18:01:00,0.6072,0.60815,0.60705,0.6079,77600000.0
2008-11-05 18:02:00,0.6079,0.608,0.60735,0.6077,80400000.0
2008-11-05 18:03:00,0.6077,0.6077,0.6073,0.6074,74700000.0
2008-11-05 18:04:00,0.6074,0.6075,0.6066,0.60665,64900000.0
2008-11-05 18:05:00,0.60705,0.60705,0.6063,0.6066,76500000.0
2008-11-05 18:06:00,0.6065,0.60715,0.60645,0.60715,84700000.0
2008-11-05 18:07:00,0.60715,0.60845,0.60715,0.60735,85900000.0
2008-11-05 18:08:00,0.60735,0.60825,0.607,0.6077,68500000.0
2008-11-05 18:09:00,0.60775,0.6078,0.60735,0.6077,32300000.0
2008-11-05 18:10:00,0.6077,0.6077,0.6064,0.6065,64400000.0
2008-11-05 18:11:00,0.60655,0.60715,0.6065,0.60715,26100000.0
2008-11-05 18:12:00,0.6072,0.60725,0.6067,0.60695,21100000.0
2008-11-05 18:13:00,0.6069,0.60755,0.6069,0.60755,24700000.0
2008-11-05 18:14:00,0.6077,0.6077,0.60765,0.6077,5000000.0
2008-11-05 18:15:00,0.6079,0.60795,0.60785,0.60795,11500000.0
2008-11-05 18:16:00,0.60795,0.60795,0.60755,0.6078,9600000.0
2008-11-05 18:17:00,0.6078,0.6078,0.60775,0.60775,5000000.0
2008-11-05 18:18:00,0.60775,0.60775,0.60615,0.60645,47500000.0
2008-11-05 18:19:00,0.6063,0.6065,0.6054,0.60595,55100000.0
2008-11-05 18:20:00,0.60625,0.60635,0.60625,0.6063,15300000.0
2008-11-05 18:21:00,0.6063,0.60635,0.60625,0.60635,25800000.0
2008-11-05 18:22:00,0.60625,0.6064,0.60625,0.60635,20400000.0
2008-11-05 18:23:00,0.60635,0.60635,0.6056,0.606,68000000.0
2008-11-05 18:24:00,0.6061,0.60635,0.6056,0.606,123100000.0
2008-11-05 18:25:00,0.6061,0.6061,0.6059,0.6059,28200000.0
2008-11-05 18:26:00,0.6059,0.606,0.60565,0.60595,46900000.0
2008-11-05 18:27:00,0.60595,0.6062,0.60585,0.6062,37200000.0
2008-11-05 18:28:00,0.60615,0.60615,0.60555,0.6058,30600000.0
2008-11-05 18:29:00,0.6059,0.60595,0.6056,0.6056,134500000.0
2008-11-05 18:30:00,0.6056,0.6056,0.6044,0.60485,78800000.0
2008-11-05 18:31:00,0.6047,0.6048,0.6039,0.60475,45100000.0
2008-11-05 18:32:00,0.60475,0.6055,0.60455,0.6055,76100000.0
2008-11-05 18:33:00,0.6055,0.6056,0.60525,0.6055,25500000.0
2008-11-05 18:34:00,0.60555,0.6057,0.60555,0.60555,18900000.0
2008-11-05 18:35:00,0.6057,0.606,0.60555,0.606,19100000.0
2008-11-05 18:36:00,0.6061,0.6061,0.6057,0.6057,28200000.0
2008-11-05 18:37:00,0.6057,0.6058,0.6053,0.60535,95300000.0
2008-11-05 18:38:00,0.6053,0.6058,0.60515,0.6053,42600000.0
2008-11-05 18:39:00,0.60535,0.60535,0.60525,0.60535,8800000.0
2008-11-05 18:40:00,0.60535,0.60535,0.60525,0.60525,11900000.0
2008-11-05 18:41:00,0.60525,0.60535,0.60525,0.60535,18300000.0
2008-11-05 18:42:00,0.60555,0.60595,0.60555,0.60575,45800000.0
2008-11-05 18:43:00,0.60575,0.6058,0.6053,0.60575,74700000.0
2008-11-05 18:44:00,0.60565,0.60575,0.60565,0.60575,26700000.0
2008-11-05 18:45:00,0.6057,0.6057,0.60495,0.605,36100000.0
2008-11-05 18:46:00,0.605,0.6055,0.605,0.60545,32900000.0
2008-11-05 18:47:00,0.60555,0.60555,0.60545,0.60545,8000000.0
2008-11-05 18:48:00,0.6055,0.6058,0.6055,0.60565,31300000.0
2008-11-05 18:49:00,0.60565,0.6057,0.60565,0.6057,9900000.0
2008-11-05 18:50:00,0.6057,0.6057,0.6052,0.6053,21000000.0
2008-11-05 18:51:00,0.6053,0.60535,0.6053,0.60535,5000000.0
2008-11-05 18:52:00,0.60535,0.60595,0.60535,0.60595,85700000.0
2008-11-05 18:53:00,0.6058,0.60605,0.60545,0.60565,48200000.0
2008-11-05 18:54:00,0.6056,0.60565,0.6056,0.60565,4000000.0
2008-11-05 18:55:00,0.60565,0.60635,0.60565,0.60615,36800000.0
2008-11-05 18:56:00,0.60615,0.60645,0.60615,0.60645,21200000.0
2008-11-05 18:57:00,0.60645,0.60685,0.6064,0.6066,34500000.0
2008-11-05 18:58:00,0.6066,0.6066,0.6066,0.6066,37600000.0
2008-11-05 18:59:00,0.6066,0.6066,0.6066,0.6066,31800000.0
2008-11-05 19:00:00,0.60665,0.60695,0.60665,0.60675,31400000.0
2008-11-05 19:01:00,0.6068,0.60685,0.60675,0.6068,15900000.0
2008-11-05 19:02:00,0.60685,0.60685,0.60675,0.6068,22000000.0
2008-11-05 19:03:00,0.6068,0.6068,0.6059,0.60615,42000000.0
2008-11-05 19:04:00,0.6061,0.6061,0.6059,0.606,14700000.0
2008-11-05 19:05:00,0.606,0.60655,0.606,0.60645,26500000.0
2008-11-05 19:06:00,0.60645,0.60645,0.60645,0.60645,1000000.0
2008-11-05 19:07:00,0.6067,0.6068,0.6067,0.6068,3000000.0
2008-11-05 19:08:00,0.60685,0.60695,0.6068,0.6068,9700000.0
2008-11-05 19:09:00,0.6068,0.6068,0.6068,0.6068,3000000.0
2008-11-05 19:10:00,0.60659,0.6068,0.6062,0.60649,24800000.0
2008-11-05 19:11:00,0.60641,0.60677,0.60637,0.60649,13600000.0
2008-11-05 19:12:00,0.6068,0.6068,0.6068,0.6068,3000000.0
2008-11-05 19:13:00,0.60633,0.60637,0.60609,0.60628,9200000.0
2008-11-05 19:14:00,0.6068,0.6068,0.6065,0.6068,29000000.0
2008-11-05 19:15:00,0.60635,0.6068,0.60625,0.6068,26000000.0
2008-11-05 19:16:00,0.6068,0.6068,0.6068,0.6068,12000000.0
2008-11-05 19:17:00,0.6068,0.6068,0.60575,0.6061,23600000.0
2008-11-05 19:18:00,0.60625,0.6064,0.606,0.60605,29800000.0
2008-11-05 19:19:00,0.60605,0.6062,0.60605,0.6061,9600000.0
2008-11-05 19:20:00,0.6061,0.60615,0.6061,0.6061,6100000.0
2008-11-05 19:21:00,0.60605,0.60605,0.60605,0.60605,2100000.0
2008-11-05 19:22:00,0.6061,0.6063,0.60605,0.6063,7000000.0
2008-11-05 19:23:00,0.6046,0.6051,0.6046,0.6051,12400000.0
2008-11-05 19:24:00,0.60635,0.6066,0.60635,0.6066,12400000.0
2008-11-05 19:25:00,0.60655,0.60665,0.60655,0.60665,4000000.0
2008-11-05 19:26:00,0.6064,0.6066,0.60505,0.60605,54700000.0
2008-11-05 19:27:00,0.60625,0.6067,0.60605,0.6067,7000000.0
2008-11-05 19:28:00,0.6068,0.60735,0.60655,0.60735,60700000.0
2008-11-05 19:29:00,0.60725,0.60745,0.60705,0.60705,26200000.0
2008-11-05 19:30:00,0.607,0.607,0.60595,0.60675,35000000.0
2008-11-05 19:31:00,0.60675,0.6068,0.60665,0.60675,5000000.0
2008-11-05 19:32:00,0.6067,0.6067,0.60665,0.60665,2000000.0
2008-11-05 19:33:00,0.6068,0.6068,0.6064,0.6067,29600000.0
2008-11-05 19:34:00,0.60655,0.60655,0.60595,0.60595,34600000.0
2008-11-05 19:35:00,0.6061,0.6064,0.6054,0.6057,47300000.0
2008-11-05 19:36:00,0.6057,0.6057,0.60395,0.60395,95300000.0
2008-11-05 19:37:00,0.60395,0.6041,0.60215,0.60285,74700000.0
2008-11-05 19:38:00,0.6031,0.6034,0.60255,0.6028,57900000.0
2008-11-05 19:39:00,0.6029,0.60365,0.6026,0.60345,58600000.0
2008-11-05 19:40:00,0.6036,0.6036,0.60345,0.60345,7500000.0
2008-11-05 19:41:00,0.6033,0.6033,0.60245,0.6027,62700000.0
2008-11-05 19:42:00,0.6028,0.60295,0.60275,0.60285,19600000.0
2008-11-05 19:43:00,0.60285,0.6031,0.60285,0.6031,11000000.0
2008-11-05 19:44:00,0.6031,0.6032,0.60305,0.6031,21000000.0
2008-11-05 19:45:00,0.60315,0.6045,0.6031,0.60445,28000000.0
2008-11-05 19:46:00,0.60445,0.60445,0.60435,0.60435,8000000.0
2008-11-05 19:47:00,0.60375,0.60443,0.60375,0.60386,14900000.0
2008-11-05 19:48:00,0.6043,0.6048,0.6043,0.6048,15000000.0
2008-11-05 19:49:00,0.60475,0.6064,0.60475,0.60625,111900000.0
2008-11-05 19:50:00,0.60635,0.60635,0.6046,0.6048,56500000.0
2008-11-05 19:51:00,0.6049,0.6049,0.6044,0.6044,10300000.0
2008-11-05 19:52:00,0.6045,0.6045,0.6035,0.60375,24200000.0
2008-11-05 19:53:00,0.60375,0.6039,0.60375,0.6039,9500000.0
2008-11-05 19:54:00,0.6043,0.6049,0.6043,0.60445,29400000.0
2008-11-05 19:55:00,0.6043,0.6043,0.6043,0.6043,4000000.0
2008-11-05 19:56:00,0.6043,0.6051,0.6043,0.6051,8000000.0
2008-11-05 19:57:00,0.60395,0.60535,0.60395,0.6045,26800000.0
2008-11-05 19:58:00,0.60475,0.60475,0.60475,0.60475,2000000.0
2008-11-05 19:59:00,0.60475,0.6058,0.60475,0.6055,46100000.0
2008-11-05 20:00:00,0.6053,0.6056,0.6047,0.6055,16400000.0
2008-11-05 20:01:00,0.60535,0.60535,0.6051,0.6051,10000000.0
2008-11-05 20:02:00,0.6051,0.6052,0.60445,0.60445,14600000.0
2008-11-05 20:03:00,0.60465,0.605,0.60455,0.6049,20200000.0
2008-11-05 20:04:00,0.60505,0.60505,0.60485,0.60485,5000000.0
2008-11-05 20:05:00,0.60485,0.605,0.60455,0.6046,22600000.0
2008-11-05 20:06:00,0.60397,0.6042,0.60361,0.6042,10500000.0
2008-11-05 20:07:00,0.60422,0.60447,0.60417,0.6043,11200000.0
2008-11-05 20:08:00,0.60401,0.60412,0.60388,0.60412,25800000.0
2008-11-05 20:09:00,0.60445,0.60485,0.60435,0.60485,7700000.0
2008-11-05 20:10:00,0.60485,0.60535,0.6044,0.60525,18000000.0
2008-11-05 20:11:00,0.6053,0.60615,0.6052,0.6058,13500000.0
2008-11-05 20:12:00,0.60595,0.6061,0.60575,0.60595,25300000.0
2008-11-05 20:13:00,0.60595,0.6062,0.6055,0.606,20300000.0
2008-11-05 20:14:00,0.60605,0.6062,0.60585,0.6061,21000000.0
2008-11-05 20:15:00,0.606,0.60615,0.6056,0.60615,55500000.0
2008-11-05 20:16:00,0.6061,0.60625,0.6061,0.60625,3000000.0
2008-11-05 20:17:00,0.6062,0.6062,0.6062,0.6062,1000000.0
2008-11-05 20:18:00,0.60615,0.60615,0.6056,0.60605,24500000.0
2008-11-05 20:19:00,0.60605,0.60605,0.606,0.606,3000000.0
2008-11-05 20:20:00,0.60595,0.60595,0.6057,0.6057,23000000.0
2008-11-05 20:21:00,0.6057,0.60585,0.6057,0.6057,16400000.0
2008-11-05 20:22:00,0.6057,0.6057,0.6051,0.6052,6800000.0
2008-11-05 20:23:00,0.6052,0.60525,0.6052,0.60525,5600000.0
2008-11-05 20:24:00,0.6052,0.6052,0.6051,0.6051,3000000.0
2008-11-05 20:25:00,0.60452,0.60484,0.60452,0.60459,15800000.0
2008-11-05 20:26:00,0.60459,0.6051,0.60459,0.60482,14600000.0
2008-11-05 20:27:00,0.60525,0.60525,0.6043,0.60505,31800000.0
2008-11-05 20:28:00,0.60515,0.60525,0.605,0.60525,13500000.0
2008-11-05 20:29:00,0.60525,0.6057,0.60525,0.6055,13200000.0
2008-11-05 20:30:00,0.60565,0.6058,0.60535,0.60535,8500000.0
2008-11-05 20:31:00,0.6055,0.6057,0.60515,0.60515,25300000.0
2008-11-05 20:32:00,0.6052,0.6052,0.60465,0.60485,15300000.0
2008-11-05 20:33:00,0.60495,0.60495,0.60475,0.6049,8000000.0
2008-11-05 20:34:00,0.6049,0.6049,0.6044,0.6044,20600000.0
2008-11-05 20:35:00,0.6045,0.6045,0.60365,0.6039,11400000.0
2008-11-05 20:36:00,0.6041,0.6042,0.6034,0.6034,8200000.0
2008-11-05 20:37:00,0.6036,0.60375,0.6036,0.6036,5000000.0
2008-11-05 20:38:00,0.60365,0.604,0.60365,0.6039,8500000.0
2008-11-05 20:39:00,0.60365,0.60375,0.60341,0.60373,16500000.0
2008-11-05 20:40:00,0.60363,0.60363,0.60331,0.60357,10100000.0
2008-11-05 20:41:00,0.60348,0.6038,0.60338,0.6037,24600000.0
2008-11-05 20:42:00,0.6042,0.6043,0.604,0.6042,5000000.0
2008-11-05 20:43:00,0.6041,0.6042,0.6041,0.6042,2000000.0
2008-11-05 20:44:00,0.6043,0.6044,0.6043,0.6044,3000000.0
2008-11-05 20:45:00,0.6045,0.6045,0.6045,0.6045,1000000.0
2008-11-05 20:46:00,0.6045,0.6046,0.6045,0.60455,4000000.0
2008-11-05 20:47:00,0.60445,0.60445,0.60445,0.60445,1000000.0
2008-11-05 20:48:00,0.60414,0.60431,0.604,0.60425,12500000.0
2008-11-05 20:49:00,0.60406,0.6042,0.60381,0.60401,11300000.0
2008-11-05 20:50:00,0.6043,0.6043,0.6043,0.6043,2000000.0
2008-11-05 20:51:00,0.60418,0.60418,0.60399,0.60399,2000000.0
2008-11-05 20:52:00,0.6043,0.6045,0.6041,0.60435,15200000.0
2008-11-05 20:53:00,0.60388,0.60398,0.60388,0.60392,9000000.0
2008-11-05 20:54:00,0.60425,0.60435,0.60425,0.60435,2000000.0
2008-11-05 20:55:00,0.6042,0.6043,0.60415,0.6043,10000000.0
2008-11-05 20:56:00,0.60425,0.60425,0.6042,0.6042,2000000.0
2008-11-05 20:57:00,0.6041,0.60417,0.60365,0.60379,9400000.0
2008-11-05 20:58:00,0.6042,0.6044,0.60415,0.6042,12000000.0
2008-11-05 20:59:00,0.6042,0.6042,0.6037,0.6038,13800000.0
2008-11-05 21:00:00,0.6037,0.604,0.60345,0.60395,7000000.0
2008-11-05 21:01:00,0.60356,0.60388,0.60352,0.60375,27200000.0
2008-11-05 21:02:00,0.6038,0.6041,0.6038,0.604,16000000.0
2008-11-05 21:03:00,0.60385,0.60405,0.60365,0.6039,28400000.0
2008-11-05 21:04:00,0.60342,0.6035,0.60314,0.60314,33400000.0
2008-11-05 21:05:00,0.604,0.604,0.603,0.6031,71800000.0
2008-11-05 21:06:00,0.6032,0.6035,0.6031,0.6035,8500000.0
2008-11-05 21:07:00,0.6036,0.6036,0.60325,0.60325,3000000.0
2008-11-05 21:08:00,0.6034,0.6034,0.60285,0.603,11800000.0
2008-11-05 21:09:00,0.603,0.603,0.603,0.603,7200000.0
2008-11-05 21:10:00,0.603,0.603,0.603,0.603,7200000.0
2008-11-05 21:11:00,0.603,0.603,0.603,0.603,10800000.0
2008-11-05 21:12:00,0.60305,0.6035,0.60305,0.60345,16600000.0
2008-11-05 21:13:00,0.60335,0.60395,0.603,0.60395,35200000.0
2008-11-05 21:14:00,0.6038,0.6042,0.60285,0.60375,78800000.0
2008-11-05 21:15:00,0.60415,0.60465,0.6036,0.60455,34800000.0
2008-11-05 21:16:00,0.6044,0.6048,0.6035,0.6036,65700000.0
2008-11-05 21:17:00,0.603,0.603,0.60255,0.60255,15500000.0
2008-11-05 21:18:00,0.60265,0.60325,0.60265,0.6032,7000000.0
2008-11-05 21:19:00,0.6031,0.60325,0.603,0.6032,8000000.0
2008-11-05 21:20:00,0.6032,0.6032,0.6028,0.6028,15000000.0
2008-11-05 21:21:00,0.60305,0.6036,0.60235,0.6028,21000000.0
2008-11-05 21:22:00,0.60275,0.60355,0.6025,0.6026,49700000.0
2008-11-05 21:23:00,0.6029,0.6029,0.6028,0.6029,9700000.0
2008-11-05 21:24:00,0.6029,0.60295,0.6024,0.6024,37100000.0
2008-11-05 21:25:00,0.60225,0.6023,0.6021,0.6021,21700000.0
2008-11-05 21:26:00,0.6021,0.60215,0.60105,0.60185,105800000.0
2008-11-05 21:27:00,0.6018,0.6024,0.6018,0.6023,16600000.0
2008-11-05 21:28:00,0.6021,0.6021,0.6021,0.6021,2000000.0
2008-11-05 21:29:00,0.6023,0.6023,0.6021,0.6021,9000000.0
2008-11-05 21:30:00,0.6021,0.6021,0.60185,0.60185,8000000.0
2008-11-05 21:31:00,0.6017,0.60185,0.6017,0.6018,35400000.0
2008-11-05 21:32:00,0.6017,0.60185,0.6017,0.60185,14200000.0
2008-11-05 21:33:00,0.60195,0.6024,0.60195,0.6023,15300000.0
2008-11-05 21:34:00,0.60245,0.60295,0.60245,0.60285,12400000.0
2008-11-05 21:35:00,0.6025,0.6028,0.60225,0.6028,20900000.0
2008-11-05 21:36:00,0.60265,0.60265,0.6023,0.60245,22500000.0
2008-11-05 21:37:00,0.60245,0.60245,0.6023,0.60245,8100000.0
2008-11-05 21:38:00,0.6024,0.60255,0.60235,0.60255,9400000.0
2008-11-05 21:39:00,0.60235,0.60245,0.60235,0.6024,14900000.0
2008-11-05 21:40:00,0.60255,0.60275,0.60255,0.60275,12200000.0
2008-11-05 21:41:00,0.60285,0.60335,0.6022,0.60255,15700000.0
2008-11-05 21:42:00,0.60255,0.60395,0.60255,0.6035,16700000.0
2008-11-05 21:43:00,0.6036,0.6036,0.6036,0.6036,1000000.0
2008-11-05 21:44:00,0.60345,0.6035,0.60315,0.60335,15500000.0
2008-11-05 21:45:00,0.60335,0.60355,0.60335,0.60355,3000000.0
2008-11-05 21:46:00,0.6036,0.6036,0.6036,0.6036,1000000.0
2008-11-05 21:47:00,0.60355,0.60355,0.60315,0.60325,5000000.0
2008-11-05 21:48:00,0.60325,0.6033,0.6028,0.60295,16200000.0
2008-11-05 21:49:00,0.60315,0.60345,0.6029,0.6029,30100000.0
2008-11-05 21:50:00,0.6031,0.60355,0.6031,0.60345,26100000.0
2008-11-05 21:51:00,0.6034,0.6034,0.6034,0.6034,2000000.0
2008-11-05 21:52:00,0.603,0.60335,0.603,0.60335,22500000.0
2008-11-05 21:53:00,0.60315,0.6034,0.60315,0.6034,10900000.0
2008-11-05 21:54:00,0.60285,0.60297,0.6024,0.6024,17200000.0
2008-11-05 21:55:00,0.60345,0.6035,0.60345,0.6035,2000000.0
2008-11-05 21:56:00,0.60355,0.60355,0.60345,0.60345,3000000.0
2008-11-05 21:57:00,0.6035,0.6035,0.60345,0.6035,5000000.0
2008-11-05 21:58:00,0.6035,0.6035,0.6035,0.6035,1000000.0
2008-11-05 21:59:00,0.6035,0.6035,0.60295,0.60315,16000000.0
2008-11-05 22:00:00,0.60335,0.6037,0.6031,0.6033,16600000.0
2008-11-05 22:01:00,0.60335,0.6035,0.60325,0.6035,11000000.0
2008-11-05 22:02:00,0.6036,0.60365,0.6028,0.6035,20100000.0
2008-11-05 22:03:00,0.6035,0.6036,0.6035,0.60355,4000000.0
2008-11-05 22:04:00,0.6037,0.6037,0.60355,0.6036,11900000.0
2008-11-05 22:05:00,0.6036,0.6036,0.60355,0.60355,4000000.0
2008-11-05 22:06:00,0.60309,0.60317,0.60265,0.60293,17800000.0
2008-11-05 22:07:00,0.60365,0.6037,0.6036,0.6036,3000000.0
2008-11-05 22:08:00,0.6036,0.6036,0.6036,0.6036,1000000.0
2008-11-05 22:09:00,0.60345,0.60345,0.6028,0.6028,11100000.0
2008-11-05 22:10:00,0.60285,0.6035,0.60285,0.6032,55900000.0
2008-11-05 22:11:00,0.60315,0.6032,0.603,0.60305,45000000.0
2008-11-05 22:12:00,0.60295,0.603,0.60295,0.60295,8400000.0
2008-11-05 22:13:00,0.60255,0.60266,0.60241,0.6025,22000000.0
2008-11-05 22:14:00,0.6029,0.6029,0.6029,0.6029,1000000.0
2008-11-05 22:15:00,0.60285,0.60295,0.6028,0.6028,6200000.0
2008-11-05 22:16:00,0.6028,0.6028,0.60085,0.6015,42400000.0
2008-11-05 22:17:00,0.60155,0.60155,0.60095,0.60155,36800000.0
2008-11-05 22:18:00,0.6014,0.6014,0.6012,0.6014,15900000.0
2008-11-05 22:19:00,0.60135,0.60135,0.60105,0.6013,11200000.0
2008-11-05 22:20:00,0.60135,0.60135,0.601,0.60115,16500000.0
2008-11-05 22:21:00,0.6013,0.60205,0.6012,0.60195,25400000.0
2008-11-05 22:22:00,0.60185,0.6019,0.6016,0.60175,61300000.0
2008-11-05 22:23:00,0.60195,0.60205,0.6017,0.60185,15000000.0
2008-11-05 22:24:00,0.6017,0.6017,0.601,0.6012,142599997.0
2008-11-05 22:25:00,0.6014,0.6015,0.6014,0.6014,9000000.0
2008-11-05 22:26:00,0.60135,0.60145,0.60115,0.60135,36000000.0
2008-11-05 22:27:00,0.60125,0.60145,0.6011,0.6011,19500000.0
2008-11-05 22:28:00,0.6012,0.6015,0.6012,0.60125,23100000.0
2008-11-05 22:29:00,0.6013,0.60155,0.6013,0.60155,14000000.0
2008-11-05 22:30:00,0.60155,0.6017,0.60155,0.6016,4000000.0
2008-11-05 22:31:00,0.60081,0.60128,0.60081,0.6011,52600000.0
2008-11-05 22:32:00,0.6015,0.6015,0.60115,0.6014,19500000.0
2008-11-05 22:33:00,0.60125,0.60135,0.60085,0.60135,18100000.0
2008-11-05 22:34:00,0.60135,0.60135,0.601,0.6013,7000000.0
2008-11-05 22:35:00,0.6014,0.6014,0.60135,0.60135,5000000.0
2008-11-05 22:36:00,0.60145,0.6015,0.60025,0.6004,42400000.0
2008-11-05 22:37:00,0.6004,0.6004,0.5995,0.5996,40200000.0
2008-11-05 22:38:00,0.5996,0.6005,0.5995,0.6005,56500000.0
2008-11-05 22:39:00,0.60045,0.6005,0.60035,0.60035,5000000.0
2008-11-05 22:40:00,0.6005,0.60055,0.59925,0.59925,30500000.0
2008-11-05 22:41:00,0.5993,0.5996,0.5993,0.5996,8000000.0
2008-11-05 22:42:00,0.5995,0.5996,0.5995,0.5996,3000000.0
2008-11-05 22:43:00,0.59955,0.59955,0.5994,0.5994,15800000.0
2008-11-05 22:44:00,0.5994,0.59975,0.5994,0.59975,8000000.0
2008-11-05 22:45:00,0.59985,0.6006,0.59985,0.6006,11000000.0
2008-11-05 22:46:00,0.60055,0.60055,0.59985,0.6004,28300000.0
2008-11-05 22:47:00,0.60055,0.60095,0.60055,0.60075,10000000.0
2008-11-05 22:48:00,0.60075,0.60105,0.60065,0.60075,24000000.0
2008-11-05 22:49:00,0.60095,0.60095,0.6005,0.6008,18000000.0
2008-11-05 22:50:00,0.60065,0.60105,0.5994,0.5996,24000000.0
2008-11-05 22:51:00,0.59975,0.59995,0.59955,0.59955,22500000.0
2008-11-05 22:52:00,0.5995,0.5995,0.59915,0.59945,23700000.0
2008-11-05 22:53:00,0.59935,0.59955,0.5985,0.5988,70100000.0
2008-11-05 22:54:00,0.5988,0.59895,0.5984,0.59895,22100000.0
2008-11-05 22:55:00,0.59905,0.5991,0.59885,0.59885,19000000.0
2008-11-05 22:56:00,0.59885,0.59885,0.59845,0.59845,17000000.0
2008-11-05 22:57:00,0.5984,0.5985,0.5984,0.5984,7200000.0
2008-11-05 22:58:00,0.5985,0.5985,0.5984,0.5984,7200000.0
2008-11-05 22:59:00,0.59845,0.59845,0.5978,0.5978,83500000.0
2008-11-05 23:00:00,0.5979,0.5979,0.5968,0.59705,52400000.0
2008-11-05 23:01:00,0.5973,0.59755,0.5966,0.59715,48200000.0
2008-11-05 23:02:00,0.59705,0.59715,0.59705,0.59715,7000000.0
2008-11-05 23:03:00,0.5971,0.59715,0.597,0.597,18900000.0
2008-11-05 23:04:00,0.597,0.5973,0.597,0.5972,15500000.0
2008-11-05 23:05:00,0.5972,0.59735,0.5972,0.59735,8100000.0
2008-11-05 23:06:00,0.5973,0.5973,0.5973,0.5973,1000000.0
2008-11-05 23:07:00,0.59735,0.59805,0.59735,0.59805,27000000.0
2008-11-05 23:08:00,0.59795,0.5981,0.5979,0.5981,19700000.0
2008-11-05 23:09:00,0.59815,0.59845,0.59775,0.59795,31100000.0
2008-11-05 23:10:00,0.59795,0.598,0.59795,0.598,10500000.0
2008-11-05 23:11:00,0.598,0.59855,0.5979,0.5979,48300000.0
2008-11-05 23:12:00,0.59805,0.5985,0.598,0.59845,13000000.0
2008-11-05 23:13:00,0.5984,0.5984,0.59785,0.5979,18300000.0
2008-11-05 23:14:00,0.5977,0.5979,0.5977,0.5977,18200000.0
2008-11-05 23:15:00,0.5977,0.5977,0.5977,0.5977,4500000.0
2008-11-05 23:16:00,0.5977,0.59805,0.5977,0.59805,14900000.0
2008-11-05 23:17:00,0.59815,0.5982,0.59805,0.59805,16000000.0
2008-11-05 23:18:00,0.59805,0.59805,0.598,0.59805,3000000.0
2008-11-05 23:19:00,0.5981,0.59825,0.5981,0.5982,9000000.0
2008-11-05 23:20:00,0.59779,0.59789,0.59774,0.59782,19600000.0
2008-11-05 23:21:00,0.59795,0.59825,0.59795,0.5982,5000000.0
2008-11-05 23:22:00,0.59777,0.59801,0.59771,0.59795,8800000.0
2008-11-05 23:23:00,0.5982,0.5983,0.5979,0.5979,69100000.0
2008-11-05 23:24:00,0.5979,0.5979,0.5979,0.5979,19800000.0
2008-11-05 23:25:00,0.5979,0.5979,0.5975,0.5977,27600000.0
2008-11-05 23:26:00,0.59765,0.59765,0.59765,0.59765,1000000.0
2008-11-05 23:27:00,0.5977,0.5977,0.5977,0.5977,8000000.0
2008-11-05 23:28:00,0.59775,0.59775,0.59775,0.59775,1000000.0
2008-11-05 23:29:00,0.59749,0.59753,0.59749,0.59753,4800000.0
2008-11-05 23:30:00,0.59775,0.59775,0.59775,0.59775,1000000.0
2008-11-05 23:31:00,0.59765,0.59765,0.59755,0.59755,7000000.0
2008-11-05 23:32:00,0.59729,0.59735,0.59721,0.59735,19200000.0
2008-11-05 23:33:00,0.5975,0.5975,0.5974,0.5975,22400000.0
2008-11-05 23:34:00,0.5976,0.5976,0.59745,0.59745,21600000.0
2008-11-05 23:35:00,0.5976,0.5976,0.597,0.5973,25900000.0
2008-11-05 23:36:00,0.5971,0.5972,0.5967,0.59685,33300000.0
2008-11-05 23:37:00,0.5968,0.5968,0.5968,0.5968,26600000.0
2008-11-05 23:38:00,0.5968,0.59685,0.5968,0.5968,18000000.0
2008-11-05 23:39:00,0.59685,0.5971,0.5965,0.5965,57300000.0
2008-11-05 23:40:00,0.5965,0.59665,0.5965,0.59655,28600000.0
2008-11-05 23:41:00,0.59665,0.59665,0.5965,0.5965,26800000.0
2008-11-05 23:42:00,0.5965,0.5965,0.5965,0.5965,1000000.0
2008-11-05 23:43:00,0.5965,0.5966,0.5965,0.5966,16200000.0
2008-11-05 23:44:00,0.59645,0.59675,0.59645,0.5967,25600000.0
2008-11-05 23:45:00,0.59685,0.5989,0.59665,0.5989,45200000.0
2008-11-05 23:46:00,0.5989,0.59895,0.59785,0.598,42800000.0
2008-11-05 23:47:00,0.598,0.59815,0.598,0.59815,9900000.0
2008-11-05 23:48:00,0.5983,0.59845,0.5983,0.5984,8200000.0
2008-11-05 23:49:00,0.59845,0.59865,0.5983,0.59865,13800000.0
2008-11-05 23:50:00,0.5987,0.5989,0.59855,0.59855,19900000.0
2008-11-05 23:51:00,0.59855,0.59865,0.59845,0.5986,13100000.0
2008-11-05 23:52:00,0.5986,0.59865,0.5986,0.5986,7200000.0
2008-11-05 23:53:00,0.59865,0.59865,0.5986,0.59865,7600000.0
2008-11-05 23:54:00,0.5987,0.5987,0.59715,0.5982,32000000.0
2008-11-05 23:55:00,0.5982,0.5982,0.5982,0.5982,22900000.0
2008-11-05 23:56:00,0.5982,0.5982,0.5973,0.5973,53800000.0
2008-11-05 23:57:00,0.5972,0.5972,0.59645,0.59655,34000000.0
2008-11-05 23:58:00,0.59655,0.59655,0.5956,0.5956,68800000.0
2008-11-05 23:59:00,0.59505,0.5952,0.59505,0.59515,17900000.0
2008-11-06 00:00:00,0.59515,0.5952,0.59515,0.5952,8000000.0
2008-11-06 00:01:00,0.5951,0.5951,0.5951,0.5951,3600000.0
2008-11-06 00:02:00,0.5951,0.59575,0.59495,0.5952,21400000.0
2008-11-06 00:03:00,0.5951,0.5951,0.5951,0.5951,4200000.0
2008-11-06 00:04:00,0.5951,0.5951,0.5951,0.5951,3600000.0
2008-11-06 00:05:00,0.5951,0.59525,0.5951,0.5951,15200000.0
2008-11-06 00:06:00,0.5951,0.5951,0.5951,0.5951,7200000.0
2008-11-06 00:07:00,0.5951,0.5952,0.5951,0.5952,2200000.0
2008-11-06 00:08:00,0.5952,0.59525,0.59515,0.59525,6000000.0
2008-11-06 00:09:00,0.5952,0.5952,0.5951,0.5951,4400000.0
2008-11-06 00:10:00,0.5951,0.5951,0.5951,0.5951,9600000.0
2008-11-06 00:11:00,0.5951,0.5951,0.5941,0.5943,9600000.0
2008-11-06 00:12:00,0.5943,0.59475,0.5943,0.59475,6900000.0
2008-11-06 00:13:00,0.5949,0.59505,0.5949,0.59505,2000000.0
2008-11-06 00:14:00,0.595,0.595,0.5946,0.5946,9000000.0
2008-11-06 00:15:00,0.5946,0.5948,0.5946,0.5948,14600000.0
2008-11-06 00:16:00,0.5948,0.5951,0.5948,0.5951,12100000.0
2008-11-06 00:17:00,0.595,0.59535,0.595,0.59535,5000000.0
2008-11-06 00:18:00,0.59462,0.59483,0.59455,0.59455,17800000.0
2008-11-06 00:19:00,0.5953,0.59535,0.5953,0.59535,5000000.0
2008-11-06 00:20:00,0.59545,0.59615,0.59545,0.59605,31500000.0
2008-11-06 00:21:00,0.59605,0.5962,0.59605,0.5962,10000000.0
2008-11-06 00:22:00,0.5961,0.5961,0.5959,0.59595,13000000.0
2008-11-06 00:23:00,0.59595,0.5961,0.5958,0.5958,13800000.0
2008-11-06 00:24:00,0.5958,0.5958,0.5956,0.5956,75000000.0
2008-11-06 00:25:00,0.5956,0.5956,0.5956,0.5956,19200000.0
2008-11-06 00:26:00,0.5956,0.5957,0.5956,0.59565,7800000.0
2008-11-06 00:27:00,0.59575,0.59575,0.5956,0.59565,39600000.0
2008-11-06 00:28:00,0.5958,0.5959,0.5958,0.5958,17000000.0
2008-11-06 00:29:00,0.5958,0.5958,0.5956,0.5956,29600000.0
2008-11-06 00:30:00,0.5956,0.59565,0.5956,0.5956,20400000.0
2008-11-06 00:31:00,0.5956,0.5956,0.5956,0.5956,2400000.0
2008-11-06 00:32:00,0.5956,0.5956,0.5956,0.5956,4800000.0
2008-11-06 00:33:00,0.5956,0.5956,0.5954,0.5954,30400000.0
2008-11-06 00:34:00,0.5954,0.5956,0.5949,0.59525,25700000.0
2008-11-06 00:35:00,0.59515,0.5955,0.5951,0.5955,24300000.0
2008-11-06 00:36:00,0.59565,0.5958,0.5956,0.5956,10000000.0
2008-11-06 00:37:00,0.59555,0.59555,0.5955,0.5955,13700000.0
2008-11-06 00:38:00,0.5955,0.5956,0.5955,0.5955,5800000.0
2008-11-06 00:39:00,0.5955,0.5955,0.5955,0.5955,2000000.0
2008-11-06 00:40:00,0.5955,0.5955,0.5954,0.5955,7000000.0
2008-11-06 00:41:00,0.59545,0.5955,0.59535,0.5954,7000000.0
2008-11-06 00:42:00,0.5954,0.5956,0.5954,0.5954,6900000.0
2008-11-06 00:43:00,0.5955,0.59595,0.5955,0.5956,12000000.0
2008-11-06 00:44:00,0.5956,0.59585,0.5956,0.59585,14900000.0
2008-11-06 00:45:00,0.5958,0.59585,0.5958,0.59585,8000000.0
2008-11-06 00:46:00,0.5958,0.5958,0.5958,0.5958,5000000.0
2008-11-06 00:47:00,0.596,0.59635,0.596,0.59635,4000000.0
2008-11-06 00:48:00,0.59645,0.5966,0.59645,0.5966,5000000.0
2008-11-06 00:49:00,0.5965,0.5966,0.5965,0.5965,7000000.0
2008-11-06 00:50:00,0.59615,0.59625,0.5959,0.5961,8600000.0
2008-11-06 00:51:00,0.59625,0.59625,0.59625,0.59625,1000000.0
2008-11-06 00:52:00,0.5964,0.5964,0.5964,0.5964,2000000.0
2008-11-06 00:53:00,0.59645,0.59645,0.59645,0.59645,1000000.0
2008-11-06 00:54:00,0.5964,0.5965,0.5964,0.5964,5000000.0
2008-11-06 00:55:00,0.5964,0.5964,0.59565,0.59585,14500000.0
2008-11-06 00:56:00,0.5957,0.5962,0.5957,0.5961,17600000.0
2008-11-06 00:57:00,0.59605,0.5964,0.59575,0.59585,20000000.0
2008-11-06 00:58:00,0.5959,0.596,0.5957,0.59575,43400000.0
2008-11-06 00:59:00,0.5957,0.5957,0.5957,0.5957,16800000.0
2008-11-06 01:00:00,0.5957,0.5958,0.5957,0.5958,13800000.0
2008-11-06 01:01:00,0.596,0.5965,0.596,0.5961,15300000.0
2008-11-06 01:02:00,0.5962,0.5965,0.5962,0.5964,7300000.0
2008-11-06 01:03:00,0.5965,0.597,0.5965,0.597,11800000.0
2008-11-06 01:04:00,0.597,0.597,0.5969,0.5969,4800000.0
2008-11-06 01:05:00,0.5969,0.5969,0.5968,0.5968,6600000.0
2008-11-06 01:06:00,0.5969,0.5969,0.5969,0.5969,13600000.0
2008-11-06 01:07:00,0.5969,0.5969,0.5969,0.5969,3600000.0
2008-11-06 01:08:00,0.5969,0.597,0.5969,0.597,8200000.0
2008-11-06 01:09:00,0.5964,0.59677,0.5963,0.59677,10200000.0
2008-11-06 01:10:00,0.597,0.5971,0.5969,0.59705,38600000.0
2008-11-06 01:11:00,0.597,0.5971,0.5969,0.597,20600000.0
2008-11-06 01:12:00,0.597,0.597,0.597,0.597,7200000.0
2008-11-06 01:13:00,0.59641,0.59641,0.59602,0.59635,16200000.0
2008-11-06 01:14:00,0.597,0.597,0.597,0.597,10800000.0
2008-11-06 01:15:00,0.597,0.597,0.597,0.597,1800000.0
2008-11-06 01:16:00,0.59631,0.59656,0.59599,0.59613,40000000.0
2008-11-06 01:17:00,0.59603,0.59643,0.59603,0.59632,50500000.0
2008-11-06 01:18:00,0.59624,0.59662,0.59616,0.59632,14400000.0
2008-11-06 01:19:00,0.59645,0.59661,0.59627,0.59627,8100000.0
2008-11-06 01:20:00,0.597,0.597,0.597,0.597,3600000.0
2008-11-06 01:21:00,0.597,0.5971,0.597,0.5971,15600000.0
2008-11-06 01:22:00,0.5971,0.5971,0.5971,0.5971,7200000.0
2008-11-06 01:23:00,0.5971,0.5971,0.5971,0.5971,5100000.0
2008-11-06 01:24:00,0.5971,0.5973,0.5971,0.5973,8100000.0
2008-11-06 01:25:00,0.5973,0.5973,0.5973,0.5973,5000000.0
2008-11-06 01:26:00,0.5973,0.5973,0.59685,0.59685,10000000.0
2008-11-06 01:27:00,0.597,0.5972,0.597,0.5972,41300000.0
2008-11-06 01:28:00,0.59725,0.5976,0.59725,0.5976,19900000.0
2008-11-06 01:29:00,0.5972,0.5973,0.5969,0.5972,28900000.0
2008-11-06 01:30:00,0.5973,0.5973,0.5966,0.597,49500000.0
2008-11-06 01:31:00,0.59665,0.5968,0.59665,0.5968,6500000.0
2008-11-06 01:32:00,0.597,0.5972,0.597,0.5972,8500000.0
2008-11-06 01:33:00,0.5974,0.59785,0.5974,0.59785,23600000.0
2008-11-06 01:34:00,0.59785,0.5981,0.59785,0.598,11000000.0
2008-11-06 01:35:00,0.5979,0.5979,0.5979,0.5979,1000000.0
2008-11-06 01:36:00,0.5978,0.5978,0.5972,0.5974,40500000.0
2008-11-06 01:37:00,0.59735,0.5979,0.59735,0.5979,27900000.0
2008-11-06 01:38:00,0.5979,0.5979,0.59785,0.59785,2500000.0
2008-11-06 01:39:00,0.59785,0.59805,0.5978,0.59795,26600000.0
2008-11-06 01:40:00,0.59795,0.59795,0.5979,0.5979,12200000.0
2008-11-06 01:41:00,0.59785,0.59785,0.5975,0.59775,23400000.0
2008-11-06 01:42:00,0.59775,0.5978,0.59775,0.5978,5000000.0
2008-11-06 01:43:00,0.598,0.598,0.59785,0.59785,4000000.0
2008-11-06 01:44:00,0.5977,0.59775,0.59745,0.5975,37900000.0
2008-11-06 01:45:00,0.59745,0.5976,0.5972,0.59725,18100000.0
2008-11-06 01:46:00,0.5972,0.5972,0.5972,0.5972,1000000.0
2008-11-06 01:47:00,0.59725,0.59725,0.59725,0.59725,3000000.0
2008-11-06 01:48:00,0.5973,0.5974,0.5973,0.5973,16500000.0
2008-11-06 01:49:00,0.59735,0.5974,0.59735,0.5974,4000000.0
2008-11-06 01:50:00,0.5975,0.5977,0.59735,0.59755,31600000.0
2008-11-06 01:51:00,0.5976,0.59905,0.5976,0.5985,72700000.0
2008-11-06 01:52:00,0.5986,0.5986,0.5981,0.5981,22800000.0
2008-11-06 01:53:00,0.5981,0.5986,0.5981,0.5985,21400000.0
2008-11-06 01:54:00,0.5984,0.5984,0.59835,0.5984,7500000.0
2008-11-06 01:55:00,0.5985,0.59855,0.5982,0.59835,32000000.0
2008-11-06 01:56:00,0.5984,0.59845,0.5984,0.59845,2000000.0
2008-11-06 01:57:00,0.5984,0.5984,0.59795,0.5981,135300000.0
2008-11-06 01:58:00,0.59805,0.5982,0.598,0.5982,14500000.0
2008-11-06 01:59:00,0.5981,0.5981,0.59805,0.5981,3000000.0
2008-11-06 02:00:00,0.5982,0.5983,0.59775,0.5983,12900000.0
2008-11-06 02:01:00,0.5983,0.5983,0.5983,0.5983,1000000.0
2008-11-06 02:02:00,0.5984,0.5984,0.5977,0.5978,44500000.0
2008-11-06 02:03:00,0.5978,0.598,0.5978,0.5978,46600000.0
2008-11-06 02:04:00,0.5978,0.59785,0.5978,0.5978,21100000.0
2008-11-06 02:05:00,0.5978,0.5978,0.59735,0.5977,6600000.0
2008-11-06 02:06:00,0.59725,0.5975,0.59725,0.5975,3400000.0
2008-11-06 02:07:00,0.5974,0.5975,0.5973,0.5975,27000000.0
2008-11-06 02:08:00,0.5974,0.5977,0.5974,0.59765,18600000.0
2008-11-06 02:09:00,0.59765,0.59765,0.5975,0.5975,11000000.0
2008-11-06 02:10:00,0.5975,0.5975,0.5975,0.5975,5500000.0
2008-11-06 02:11:00,0.5975,0.5975,0.5974,0.5974,5400000.0
2008-11-06 02:12:00,0.5974,0.5974,0.59595,0.5969,65400000.0
2008-11-06 02:13:00,0.59681,0.59685,0.59661,0.59673,77400000.0
2008-11-06 02:14:00,0.5969,0.59725,0.59655,0.597,24600000.0
2008-11-06 02:15:00,0.597,0.59725,0.59645,0.5966,91200000.0
2008-11-06 02:16:00,0.59655,0.5966,0.5962,0.5962,23700000.0
2008-11-06 02:17:00,0.5962,0.5963,0.5962,0.5963,6000000.0
2008-11-06 02:18:00,0.5964,0.5964,0.5963,0.5964,4300000.0
2008-11-06 02:19:00,0.59645,0.5965,0.59645,0.5965,2200000.0
2008-11-06 02:20:00,0.5965,0.5965,0.5964,0.5964,2000000.0
2008-11-06 02:21:00,0.5964,0.59655,0.5964,0.59655,3000000.0
2008-11-06 02:22:00,0.5967,0.59705,0.59655,0.59665,38800000.0
2008-11-06 02:23:00,0.59629,0.59637,0.59613,0.59623,8000000.0
2008-11-06 02:24:00,0.5968,0.5969,0.5968,0.5969,3200000.0
2008-11-06 02:25:00,0.59662,0.59674,0.59649,0.59652,17200000.0
2008-11-06 02:26:00,0.59654,0.59654,0.59642,0.59649,28600000.0
2008-11-06 02:27:00,0.59685,0.59685,0.59665,0.5967,6500000.0
2008-11-06 02:28:00,0.5968,0.5968,0.5967,0.5967,12400000.0
2008-11-06 02:29:00,0.5968,0.597,0.59645,0.5966,46800000.0
2008-11-06 02:30:00,0.5966,0.5985,0.5966,0.5976,243500000.0
2008-11-06 02:31:00,0.5976,0.5976,0.59695,0.59745,82200000.0
2008-11-06 02:32:00,0.5976,0.5976,0.5976,0.5976,3600000.0
2008-11-06 02:33:00,0.5976,0.5983,0.5976,0.5979,32600000.0
2008-11-06 02:34:00,0.5979,0.59825,0.5973,0.59745,89800000.0
2008-11-06 02:35:00,0.5977,0.598,0.5974,0.5974,72500000.0
2008-11-06 02:36:00,0.5975,0.59785,0.59675,0.5969,80100000.0
2008-11-06 02:37:00,0.5971,0.5971,0.5969,0.597,34200000.0
2008-11-06 02:38:00,0.5969,0.59705,0.5969,0.5969,28200000.0
2008-11-06 02:39:00,0.5969,0.59695,0.5969,0.5969,50600000.0
2008-11-06 02:40:00,0.5969,0.5969,0.5968,0.5968,16000000.0
2008-11-06 02:41:00,0.5969,0.5969,0.5965,0.5966,17200000.0
2008-11-06 02:42:00,0.5966,0.5969,0.5966,0.5966,38400000.0
2008-11-06 02:43:00,0.5966,0.59665,0.5966,0.5966,70900000.0
2008-11-06 02:44:00,0.5966,0.5968,0.5965,0.5965,66200000.0
2008-11-06 02:45:00,0.5965,0.5967,0.5965,0.5965,20000000.0
2008-11-06 02:46:00,0.5965,0.5965,0.5965,0.5965,2400000.0
2008-11-06 02:47:00,0.5965,0.5965,0.5965,0.5965,10200000.0
2008-11-06 02:48:00,0.5966,0.59665,0.5966,0.5966,9300000.0
2008-11-06 02:49:00,0.5965,0.5965,0.5965,0.5965,8400000.0
2008-11-06 02:50:00,0.5965,0.5966,0.5965,0.5966,2500000.0
2008-11-06 02:51:00,0.59665,0.59665,0.59615,0.59625,22300000.0
2008-11-06 02:52:00,0.59625,0.59645,0.59625,0.59645,13900000.0
2008-11-06 02:53:00,0.5965,0.59685,0.5964,0.59685,17200000.0
2008-11-06 02:54:00,0.597,0.597,0.597,0.597,3000000.0
2008-11-06 02:55:00,0.597,0.597,0.5968,0.5968,5600000.0
2008-11-06 02:56:00,0.5968,0.59695,0.5968,0.59685,6500000.0
2008-11-06 02:57:00,0.5969,0.5969,0.5966,0.5967,46100000.0
2008-11-06 02:58:00,0.5967,0.59685,0.5966,0.5966,39200000.0
2008-11-06 02:59:00,0.5966,0.5966,0.5966,0.5966,12000000.0
2008-11-06 03:00:00,0.5968,0.5968,0.5966,0.5966,57600000.0
2008-11-06 03:01:00,0.5967,0.5967,0.59625,0.59625,37400000.0
2008-11-06 03:02:00,0.5959,0.5959,0.5957,0.5957,12000000.0
2008-11-06 03:03:00,0.5958,0.5958,0.59565,0.59565,8000000.0
2008-11-06 03:04:00,0.59545,0.59545,0.5953,0.59535,15800000.0
2008-11-06 03:05:00,0.59535,0.59535,0.59535,0.59535,12000000.0
2008-11-06 03:06:00,0.59535,0.59535,0.59325,0.59425,106500000.0
2008-11-06 03:07:00,0.5942,0.5945,0.59405,0.5941,64800000.0
2008-11-06 03:08:00,0.5943,0.5945,0.5943,0.5945,25600000.0
2008-11-06 03:09:00,0.5945,0.5945,0.5943,0.5943,7500000.0
2008-11-06 03:10:00,0.5943,0.5943,0.59325,0.5935,24900000.0
2008-11-06 03:11:00,0.5935,0.5942,0.5934,0.594,66200000.0
2008-11-06 03:12:00,0.5939,0.594,0.5939,0.594,15400000.0
2008-11-06 03:13:00,0.59395,0.5942,0.59395,0.5942,14400000.0
2008-11-06 03:14:00,0.5943,0.595,0.5943,0.5944,35300000.0
2008-11-06 03:15:00,0.5944,0.5945,0.5944,0.5945,17600000.0
2008-11-06 03:16:00,0.5945,0.59465,0.5945,0.59465,19600000.0
2008-11-06 03:17:00,0.59465,0.5949,0.5945,0.5947,24300000.0
2008-11-06 03:18:00,0.595,0.595,0.59455,0.5947,20300000.0
2008-11-06 03:19:00,0.5947,0.5947,0.59455,0.59455,27700000.0
2008-11-06 03:20:00,0.59455,0.5946,0.59455,0.5946,10600000.0
2008-11-06 03:21:00,0.5946,0.5946,0.5946,0.5946,2200000.0
2008-11-06 03:22:00,0.59465,0.5947,0.59465,0.5947,2000000.0
2008-11-06 03:23:00,0.59434,0.59446,0.59432,0.59435,13800000.0
2008-11-06 03:24:00,0.59485,0.59485,0.59485,0.59485,2200000.0
2008-11-06 03:25:00,0.59495,0.5954,0.59495,0.59535,24300000.0
2008-11-06 03:26:00,0.5955,0.5956,0.5951,0.5951,62600000.0
2008-11-06 03:27:00,0.59475,0.59491,0.59451,0.59465,15400000.0
2008-11-06 03:28:00,0.5951,0.5951,0.5951,0.5951,15800000.0
2008-11-06 03:29:00,0.5951,0.5951,0.5951,0.5951,31600000.0
2008-11-06 03:30:00,0.59464,0.59505,0.59464,0.59497,16000000.0
2008-11-06 03:31:00,0.5952,0.5952,0.5952,0.5952,2000000.0
2008-11-06 03:32:00,0.5953,0.5955,0.5953,0.5955,11300000.0
2008-11-06 03:33:00,0.59555,0.5958,0.59555,0.5958,3000000.0
2008-11-06 03:34:00,0.596,0.596,0.5959,0.59595,16200000.0
2008-11-06 03:35:00,0.59595,0.5963,0.59595,0.5961,19400000.0
2008-11-06 03:36:00,0.5961,0.5961,0.596,0.596,8800000.0
2008-11-06 03:37:00,0.596,0.596,0.596,0.596,39000000.0
2008-11-06 03:38:00,0.596,0.596,0.596,0.596,28800000.0
2008-11-06 03:39:00,0.596,0.596,0.596,0.596,33600000.0
2008-11-06 03:40:00,0.596,0.596,0.5958,0.5958,48000000.0
2008-11-06 03:41:00,0.59535,0.59535,0.5953,0.5953,8600000.0
2008-11-06 03:42:00,0.5953,0.5953,0.5953,0.5953,21600000.0
2008-11-06 03:43:00,0.5953,0.5953,0.5953,0.5953,4800000.0
2008-11-06 03:44:00,0.5953,0.5953,0.5953,0.5953,14400000.0
2008-11-06 03:45:00,0.5953,0.5953,0.59455,0.59455,23900000.0
2008-11-06 03:46:00,0.5948,0.5949,0.5947,0.5949,11500000.0
2008-11-06 03:47:00,0.59485,0.59485,0.5947,0.5947,2300000.0
2008-11-06 03:48:00,0.5947,0.5952,0.5947,0.5952,15800000.0
2008-11-06 03:49:00,0.5951,0.5955,0.5951,0.5955,13500000.0
2008-11-06 03:50:00,0.5953,0.59545,0.5951,0.5951,12800000.0
2008-11-06 03:51:00,0.5953,0.5954,0.5951,0.5951,36500000.0
2008-11-06 03:52:00,0.5951,0.5953,0.595,0.595,8800000.0
2008-11-06 03:53:00,0.5953,0.5953,0.59515,0.59525,10900000.0
2008-11-06 03:54:00,0.5953,0.5953,0.59525,0.5953,6900000.0
2008-11-06 03:55:00,0.5953,0.5953,0.5953,0.5953,4300000.0
2008-11-06 03:56:00,0.5953,0.5953,0.59525,0.59525,2000000.0
2008-11-06 03:57:00,0.59525,0.59525,0.5951,0.5951,34000000.0
2008-11-06 03:58:00,0.5951,0.59525,0.5951,0.5951,24900000.0
2008-11-06 03:59:00,0.5951,0.5951,0.5951,0.5951,12900000.0
2008-11-06 04:00:00,0.5951,0.5951,0.5951,0.5951,3300000.0
2008-11-06 04:01:00,0.5951,0.59535,0.5951,0.5951,20200000.0
2008-11-06 04:02:00,0.59515,0.59545,0.5951,0.59545,13000000.0
2008-11-06 04:03:00,0.5955,0.5956,0.5955,0.5956,5000000.0
2008-11-06 04:04:00,0.5956,0.59565,0.5956,0.59565,6000000.0
2008-11-06 04:05:00,0.5957,0.5959,0.5957,0.5959,6800000.0
2008-11-06 04:06:00,0.5959,0.59605,0.5959,0.59595,20400000.0
2008-11-06 04:07:00,0.59605,0.59605,0.59605,0.59605,2000000.0
2008-11-06 04:08:00,0.59524,0.59538,0.59501,0.59533,59400000.0
2008-11-06 04:09:00,0.59605,0.59605,0.59605,0.59605,2000000.0
2008-11-06 04:10:00,0.59561,0.59588,0.59555,0.5956,18600000.0
2008-11-06 04:11:00,0.5962,0.5962,0.5961,0.5961,2300000.0
2008-11-06 04:12:00,0.59575,0.5958,0.59575,0.5958,2300000.0
2008-11-06 04:13:00,0.5958,0.5958,0.5958,0.5958,7900000.0
2008-11-06 04:14:00,0.5958,0.5958,0.5958,0.5958,6500000.0
2008-11-06 04:15:00,0.5958,0.5958,0.5958,0.5958,6300000.0
2008-11-06 04:16:00,0.5958,0.5958,0.5958,0.5958,2000000.0
2008-11-06 04:17:00,0.59523,0.59547,0.59522,0.5953,39800000.0
2008-11-06 04:18:00,0.59531,0.59561,0.59531,0.5955,15000000.0
2008-11-06 04:19:00,0.5958,0.5958,0.5958,0.5958,1000000.0
2008-11-06 04:20:00,0.5958,0.5958,0.5958,0.5958,2000000.0
2008-11-06 04:21:00,0.5957,0.5957,0.5956,0.5956,32600000.0
2008-11-06 04:22:00,0.5956,0.5956,0.5956,0.5956,1200000.0
2008-11-06 04:23:00,0.5956,0.5956,0.5956,0.5956,1200000.0
2008-11-06 04:24:00,0.59499,0.59532,0.59499,0.59506,12400000.0
2008-11-06 04:25:00,0.59515,0.59522,0.59506,0.59522,10400000.0
2008-11-06 04:26:00,0.5956,0.5956,0.5956,0.5956,6000000.0
2008-11-06 04:27:00,0.5956,0.5956,0.5952,0.5952,4800000.0
2008-11-06 04:28:00,0.5953,0.5953,0.5953,0.5953,3600000.0
2008-11-06 04:29:00,0.5953,0.5953,0.5951,0.5951,2800000.0
2008-11-06 04:30:00,0.5951,0.5951,0.5951,0.5951,1000000.0
2008-11-06 04:31:00,0.5947,0.59486,0.59458,0.59477,40700000.0
2008-11-06 04:32:00,0.5949,0.5949,0.5947,0.5947,22400000.0
2008-11-06 04:33:00,0.5946,0.5946,0.59445,0.5945,9000000.0
2008-11-06 04:34:00,0.5945,0.5945,0.59395,0.59415,16500000.0
2008-11-06 04:35:00,0.59425,0.59425,0.59365,0.5938,59700000.0
2008-11-06 04:36:00,0.5939,0.594,0.5939,0.5939,4900000.0
2008-11-06 04:37:00,0.5939,0.5939,0.5939,0.5939,1200000.0
2008-11-06 04:38:00,0.5939,0.5939,0.59185,0.5926,64200000.0
2008-11-06 04:39:00,0.59265,0.5931,0.5926,0.59285,24500000.0
2008-11-06 04:40:00,0.593,0.5937,0.593,0.5934,22000000.0
2008-11-06 04:41:00,0.59345,0.5935,0.59285,0.59305,30800000.0
2008-11-06 04:42:00,0.59295,0.593,0.5928,0.5928,17000000.0
2008-11-06 04:43:00,0.59285,0.5929,0.5928,0.5928,29800000.0
2008-11-06 04:44:00,0.5926,0.5929,0.5926,0.5929,13700000.0
2008-11-06 04:45:00,0.5933,0.5935,0.5933,0.5935,6200000.0
2008-11-06 04:46:00,0.59315,0.5937,0.5929,0.59355,36300000.0
2008-11-06 04:47:00,0.5934,0.5934,0.5934,0.5934,5200000.0
2008-11-06 04:48:00,0.5933,0.5934,0.5929,0.5934,17500000.0
2008-11-06 04:49:00,0.59345,0.59345,0.59325,0.59325,9200000.0
2008-11-06 04:50:00,0.5932,0.59335,0.5932,0.59335,2000000.0
2008-11-06 04:51:00,0.59325,0.59325,0.5932,0.5932,2300000.0
2008-11-06 04:52:00,0.59293,0.59312,0.59267,0.59289,20800000.0
2008-11-06 04:53:00,0.59325,0.59325,0.5932,0.59325,14400000.0
2008-11-06 04:54:00,0.59325,0.5935,0.59315,0.5933,22300000.0
2008-11-06 04:55:00,0.5933,0.5933,0.5933,0.5933,15900000.0
2008-11-06 04:56:00,0.5933,0.5933,0.5933,0.5933,4800000.0
2008-11-06 04:57:00,0.5933,0.5933,0.5933,0.5933,1200000.0
2008-11-06 04:58:00,0.5933,0.5933,0.5933,0.5933,1200000.0
2008-11-06 04:59:00,0.5929,0.59293,0.59266,0.59266,42000000.0
2008-11-06 05:00:00,0.5933,0.5933,0.5933,0.5933,1200000.0
2008-11-06 05:01:00,0.5935,0.59365,0.5935,0.59365,3000000.0
2008-11-06 05:02:00,0.59375,0.59395,0.5935,0.59365,19100000.0
2008-11-06 05:03:00,0.5935,0.5935,0.5935,0.5935,1200000.0
2008-11-06 05:04:00,0.5935,0.59365,0.5935,0.5935,24100000.0
2008-11-06 05:05:00,0.5935,0.5935,0.59335,0.59335,2000000.0
2008-11-06 05:06:00,0.5935,0.5937,0.5932,0.5932,30100000.0
2008-11-06 05:07:00,0.59335,0.59335,0.59255,0.59255,15000000.0
2008-11-06 05:08:00,0.5928,0.5929,0.5924,0.5927,25500000.0
2008-11-06 05:09:00,0.5925,0.5927,0.5922,0.5922,27500000.0
2008-11-06 05:10:00,0.592,0.59255,0.5914,0.5915,29100000.0
2008-11-06 05:11:00,0.59155,0.5917,0.59105,0.5911,30500000.0
2008-11-06 05:12:00,0.5913,0.5917,0.5913,0.5917,7000000.0
2008-11-06 05:13:00,0.5918,0.5921,0.5918,0.5921,9000000.0
2008-11-06 05:14:00,0.5921,0.5921,0.59145,0.5918,21600000.0
2008-11-06 05:15:00,0.5917,0.5924,0.5917,0.59195,14400000.0
2008-11-06 05:16:00,0.59215,0.59215,0.59165,0.5917,43900000.0
2008-11-06 05:17:00,0.5917,0.59175,0.5915,0.5915,16200000.0
2008-11-06 05:18:00,0.5915,0.5916,0.5915,0.5916,6700000.0
2008-11-06 05:19:00,0.5916,0.5922,0.5916,0.59215,35600000.0
2008-11-06 05:20:00,0.5922,0.5928,0.59215,0.5927,17000000.0
2008-11-06 05:21:00,0.5928,0.5929,0.5926,0.5926,9000000.0
2008-11-06 05:22:00,0.5926,0.5926,0.5924,0.5924,6000000.0
2008-11-06 05:23:00,0.5924,0.5924,0.592,0.592,12200000.0
2008-11-06 05:24:00,0.592,0.59245,0.592,0.59235,52300000.0
2008-11-06 05:25:00,0.59235,0.5924,0.59205,0.59205,101500000.0
2008-11-06 05:26:00,0.5921,0.5922,0.59205,0.5922,18700000.0
2008-11-06 05:27:00,0.5922,0.5922,0.592,0.592,8100000.0
2008-11-06 05:28:00,0.59185,0.59185,0.59095,0.591,35200000.0
2008-11-06 05:29:00,0.59115,0.5918,0.59115,0.5914,30300000.0
2008-11-06 05:30:00,0.59135,0.59135,0.5913,0.5913,2000000.0
2008-11-06 05:31:00,0.5914,0.5922,0.5914,0.5918,37400000.0
2008-11-06 05:32:00,0.5918,0.5918,0.5915,0.5915,29300000.0
2008-11-06 05:33:00,0.59165,0.59175,0.5914,0.5915,15800000.0
2008-11-06 05:34:00,0.5915,0.5918,0.5915,0.5918,12400000.0
2008-11-06 05:35:00,0.5918,0.5918,0.5915,0.59155,9600000.0
2008-11-06 05:36:00,0.5915,0.59155,0.5915,0.5915,21600000.0
2008-11-06 05:37:00,0.5915,0.5915,0.5915,0.5915,2700000.0
2008-11-06 05:38:00,0.5915,0.5915,0.5915,0.5915,5100000.0
2008-11-06 05:39:00,0.5915,0.5915,0.5915,0.5915,27300000.0
2008-11-06 05:40:00,0.5915,0.5915,0.5915,0.5915,2400000.0
2008-11-06 05:41:00,0.5915,0.5915,0.59115,0.59115,15000000.0
2008-11-06 05:42:00,0.59115,0.5913,0.5911,0.5913,13900000.0
2008-11-06 05:43:00,0.59145,0.59155,0.59145,0.59155,3000000.0
2008-11-06 05:44:00,0.5915,0.5918,0.5915,0.5918,8300000.0
2008-11-06 05:45:00,0.5919,0.592,0.59135,0.5916,32000000.0
2008-11-06 05:46:00,0.5916,0.59175,0.5915,0.5915,25300000.0
2008-11-06 05:47:00,0.5915,0.59185,0.5915,0.5916,22800000.0
2008-11-06 05:48:00,0.5916,0.5916,0.5915,0.5915,21900000.0
2008-11-06 05:49:00,0.5915,0.5916,0.5892,0.5899,110500000.0
2008-11-06 05:50:00,0.59,0.59115,0.59,0.59095,36200000.0
2008-11-06 05:51:00,0.59095,0.5915,0.59095,0.5915,16200000.0
2008-11-06 05:52:00,0.5916,0.5916,0.5916,0.5916,2000000.0
2008-11-06 05:53:00,0.5915,0.59245,0.5915,0.59175,35300000.0
2008-11-06 05:54:00,0.59195,0.59215,0.59195,0.592,8000000.0
2008-11-06 05:55:00,0.59205,0.59205,0.592,0.592,5300000.0
2008-11-06 05:56:00,0.592,0.592,0.5915,0.5916,23600000.0
2008-11-06 05:57:00,0.5916,0.5916,0.5916,0.5916,2400000.0
2008-11-06 05:58:00,0.5916,0.5916,0.59105,0.59145,20500000.0
2008-11-06 05:59:00,0.5916,0.59295,0.5916,0.5929,22400000.0
2008-11-06 06:00:00,0.5929,0.59295,0.5924,0.59295,23000000.0
2008-11-06 06:01:00,0.5929,0.5929,0.5924,0.5927,18100000.0
2008-11-06 06:02:00,0.5928,0.5929,0.59245,0.5928,22900000.0
2008-11-06 06:03:00,0.5928,0.59295,0.59275,0.59285,43800000.0
2008-11-06 06:04:00,0.593,0.5932,0.5929,0.5931,38400000.0
2008-11-06 06:05:00,0.5931,0.5934,0.59245,0.59305,39600000.0
2008-11-06 06:06:00,0.59305,0.59305,0.5926,0.5926,8600000.0
2008-11-06 06:07:00,0.5926,0.59305,0.5925,0.5925,13000000.0
2008-11-06 06:08:00,0.5926,0.59295,0.59185,0.59245,68600000.0
2008-11-06 06:09:00,0.5923,0.5923,0.5916,0.5918,23700000.0
2008-11-06 06:10:00,0.5917,0.5917,0.5917,0.5917,9100000.0
2008-11-06 06:11:00,0.5917,0.5917,0.5917,0.5917,1200000.0
2008-11-06 06:12:00,0.5917,0.5917,0.5911,0.5914,44200000.0
2008-11-06 06:13:00,0.5914,0.5914,0.5911,0.5914,23600000.0
2008-11-06 06:14:00,0.5915,0.5923,0.5915,0.59175,7000000.0
2008-11-06 06:15:00,0.5917,0.5917,0.5916,0.5916,3300000.0
2008-11-06 06:16:00,0.5916,0.592,0.5915,0.5918,45000000.0
2008-11-06 06:17:00,0.5919,0.5919,0.5918,0.5918,3300000.0
2008-11-06 06:18:00,0.59205,0.59215,0.592,0.592,11800000.0
2008-11-06 06:19:00,0.59235,0.59245,0.5916,0.5916,21000000.0
2008-11-06 06:20:00,0.59175,0.5923,0.5917,0.5923,10000000.0
2008-11-06 06:21:00,0.59215,0.59245,0.5915,0.59245,31800000.0
2008-11-06 06:22:00,0.5924,0.5924,0.592,0.5921,12200000.0
2008-11-06 06:23:00,0.592,0.59245,0.592,0.59245,10200000.0
2008-11-06 06:24:00,0.59255,0.59255,0.592,0.592,7200000.0
2008-11-06 06:25:00,0.59165,0.59245,0.59155,0.59245,12000000.0
2008-11-06 06:26:00,0.5924,0.59275,0.5923,0.59275,17400000.0
2008-11-06 06:27:00,0.59265,0.59265,0.592,0.59235,48300000.0
2008-11-06 06:28:00,0.5924,0.5929,0.5924,0.5929,20400000.0
2008-11-06 06:29:00,0.5929,0.5929,0.5928,0.5928,11800000.0
2008-11-06 06:30:00,0.5926,0.5926,0.5926,0.5926,5400000.0
2008-11-06 06:31:00,0.59275,0.5928,0.5926,0.5926,17800000.0
2008-11-06 06:32:00,0.5928,0.5934,0.5928,0.5934,9000000.0
2008-11-06 06:33:00,0.5934,0.5944,0.593,0.593,40800000.0
2008-11-06 06:34:00,0.5931,0.59315,0.5931,0.59315,10600000.0
2008-11-06 06:35:00,0.5931,0.5931,0.5931,0.5931,1200000.0
2008-11-06 06:36:00,0.5934,0.5937,0.59295,0.59315,12900000.0
2008-11-06 06:37:00,0.5931,0.5931,0.5931,0.5931,10500000.0
2008-11-06 06:38:00,0.5932,0.5935,0.59305,0.5931,44800000.0
2008-11-06 06:39:00,0.5932,0.5932,0.5927,0.593,39000000.0
2008-11-06 06:40:00,0.59305,0.5932,0.59305,0.5932,4000000.0
2008-11-06 06:41:00,0.5929,0.5929,0.5928,0.5928,33500000.0
2008-11-06 06:42:00,0.593,0.5937,0.593,0.5931,7000000.0
2008-11-06 06:43:00,0.5929,0.593,0.5929,0.593,16200000.0
2008-11-06 06:44:00,0.593,0.5931,0.593,0.5931,11200000.0
2008-11-06 06:45:00,0.593,0.5932,0.593,0.5932,14000000.0
2008-11-06 06:46:00,0.59315,0.59315,0.593,0.593,8200000.0
2008-11-06 06:47:00,0.59268,0.59317,0.59259,0.59317,10400000.0
2008-11-06 06:48:00,0.593,0.5931,0.5927,0.5931,20900000.0
2008-11-06 06:49:00,0.5931,0.5931,0.5931,0.5931,9600000.0
2008-11-06 06:50:00,0.59295,0.5931,0.59295,0.5931,5800000.0
2008-11-06 06:51:00,0.5931,0.5931,0.5931,0.5931,9600000.0
2008-11-06 06:52:00,0.5931,0.59325,0.5931,0.59325,10000000.0
2008-11-06 06:53:00,0.59325,0.59325,0.59325,0.59325,1000000.0
2008-11-06 06:54:00,0.59295,0.59325,0.59295,0.59302,30400000.0
2008-11-06 06:55:00,0.5933,0.5933,0.5933,0.5933,3000000.0
2008-11-06 06:56:00,0.59294,0.59318,0.59288,0.59293,100200000.0
2008-11-06 06:57:00,0.59288,0.59317,0.59284,0.59314,36100000.0
2008-11-06 06:58:00,0.59322,0.59326,0.59298,0.59298,16500000.0
2008-11-06 06:59:00,0.5933,0.5933,0.5933,0.5933,1300000.0
2008-11-06 07:00:00,0.5933,0.5935,0.593,0.59325,42300000.0
2008-11-06 07:01:00,0.5932,0.59325,0.5931,0.5931,56000000.0
2008-11-06 07:02:00,0.5931,0.5931,0.5927,0.5928,43200000.0
2008-11-06 07:03:00,0.5928,0.593,0.5927,0.5928,31800000.0
2008-11-06 07:04:00,0.5924,0.5925,0.5924,0.5925,16500000.0
2008-11-06 07:05:00,0.59215,0.59232,0.59182,0.59207,38600000.0
2008-11-06 07:06:00,0.5927,0.5927,0.5927,0.5927,2000000.0
2008-11-06 07:07:00,0.5927,0.5929,0.5927,0.5929,26700000.0
2008-11-06 07:08:00,0.5928,0.5929,0.5927,0.5929,5100000.0
2008-11-06 07:09:00,0.5929,0.5929,0.5929,0.5929,2600000.0
2008-11-06 07:10:00,0.5929,0.593,0.5929,0.593,26500000.0
2008-11-06 07:11:00,0.593,0.593,0.593,0.593,1300000.0
2008-11-06 07:12:00,0.59315,0.59335,0.5929,0.5933,20100000.0
2008-11-06 07:13:00,0.5933,0.5935,0.5932,0.5935,17200000.0
2008-11-06 07:14:00,0.59345,0.59405,0.59345,0.59395,29600000.0
2008-11-06 07:15:00,0.5941,0.5942,0.5938,0.5938,23200000.0
2008-11-06 07:16:00,0.59375,0.5942,0.59375,0.5942,56800000.0
2008-11-06 07:17:00,0.5942,0.5942,0.59365,0.59365,42900000.0
2008-11-06 07:18:00,0.5939,0.594,0.5937,0.594,41900000.0
2008-11-06 07:19:00,0.5938,0.5938,0.5938,0.5938,1300000.0
2008-11-06 07:20:00,0.5938,0.59385,0.5938,0.5938,9800000.0
2008-11-06 07:21:00,0.5938,0.5941,0.5937,0.5941,63700000.0
2008-11-06 07:22:00,0.594,0.594,0.5939,0.5939,11900000.0
2008-11-06 07:23:00,0.5938,0.5938,0.5938,0.5938,4200000.0
2008-11-06 07:24:00,0.59363,0.5939,0.59359,0.59384,25000000.0
2008-11-06 07:25:00,0.5939,0.5939,0.5939,0.5939,1000000.0
2008-11-06 07:26:00,0.5938,0.5938,0.5938,0.5938,4200000.0
2008-11-06 07:27:00,0.59376,0.59385,0.59362,0.59369,8600000.0
2008-11-06 07:28:00,0.5938,0.59415,0.5938,0.59415,7900000.0
2008-11-06 07:29:00,0.5941,0.5941,0.5941,0.5941,4000000.0
2008-11-06 07:30:00,0.594,0.594,0.594,0.594,3000000.0
2008-11-06 07:31:00,0.594,0.594,0.5936,0.5936,13400000.0
2008-11-06 07:32:00,0.5936,0.5936,0.5936,0.5936,6900000.0
2008-11-06 07:33:00,0.5936,0.5936,0.5933,0.5933,19500000.0
2008-11-06 07:34:00,0.59325,0.59325,0.593,0.593,41400000.0
2008-11-06 07:35:00,0.5927,0.5927,0.5927,0.5927,2000000.0
2008-11-06 07:36:00,0.5927,0.5927,0.5927,0.5927,3000000.0
2008-11-06 07:37:00,0.59265,0.59265,0.5925,0.5925,3200000.0
2008-11-06 07:38:00,0.59201,0.59229,0.59201,0.59223,56400000.0
2008-11-06 07:39:00,0.59218,0.59247,0.59218,0.59222,45200000.0
2008-11-06 07:40:00,0.59255,0.5927,0.59255,0.5927,3300000.0
2008-11-06 07:41:00,0.5927,0.593,0.5927,0.593,5000000.0
2008-11-06 07:42:00,0.5931,0.5935,0.5931,0.5935,6000000.0
2008-11-06 07:43:00,0.5931,0.5931,0.593,0.593,4500000.0
2008-11-06 07:44:00,0.593,0.593,0.593,0.593,1300000.0
2008-11-06 07:45:00,0.593,0.593,0.593,0.593,2200000.0
2008-11-06 07:46:00,0.593,0.5931,0.593,0.5931,3300000.0
2008-11-06 07:47:00,0.5931,0.5931,0.59295,0.59295,11700000.0
2008-11-06 07:48:00,0.5928,0.59295,0.5927,0.59295,19700000.0
2008-11-06 07:49:00,0.59259,0.59259,0.59255,0.59255,2500000.0
2008-11-06 07:50:00,0.5932,0.5935,0.5932,0.5935,3000000.0
2008-11-06 07:51:00,0.5935,0.5935,0.5935,0.5935,4200000.0
2008-11-06 07:52:00,0.5935,0.5935,0.5925,0.5925,7500000.0
2008-11-06 07:53:00,0.5933,0.59365,0.5928,0.59295,17700000.0
2008-11-06 07:54:00,0.59285,0.59285,0.5927,0.5927,14500000.0
2008-11-06 07:55:00,0.59285,0.5932,0.59285,0.59315,16600000.0
2008-11-06 07:56:00,0.5934,0.5934,0.5934,0.5934,1000000.0
2008-11-06 07:57:00,0.59314,0.59314,0.59297,0.593,9600000.0
2008-11-06 07:58:00,0.59303,0.59322,0.59298,0.59298,9400000.0
2008-11-06 07:59:00,0.59365,0.59365,0.59365,0.59365,3900000.0
2008-11-06 08:00:00,0.59365,0.59445,0.59365,0.5941,24300000.0
2008-11-06 08:01:00,0.5943,0.5943,0.59295,0.59295,18400000.0
2008-11-06 08:02:00,0.593,0.593,0.5927,0.5927,13400000.0
2008-11-06 08:03:00,0.5927,0.5927,0.5927,0.5927,1300000.0
2008-11-06 08:04:00,0.5927,0.5927,0.5927,0.5927,1800000.0
2008-11-06 08:05:00,0.59285,0.593,0.59285,0.593,2000000.0
2008-11-06 08:06:00,0.5929,0.593,0.5929,0.59295,7200000.0
2008-11-06 08:07:00,0.5929,0.59345,0.5929,0.5931,27900000.0
2008-11-06 08:08:00,0.5931,0.59385,0.5931,0.5933,49100000.0
2008-11-06 08:09:00,0.59325,0.59335,0.59325,0.59325,5000000.0
2008-11-06 08:10:00,0.59325,0.5935,0.5931,0.5931,24800000.0
2008-11-06 08:11:00,0.5932,0.5932,0.59285,0.59285,32800000.0
2008-11-06 08:12:00,0.59285,0.59305,0.59285,0.593,14200000.0
2008-11-06 08:13:00,0.593,0.593,0.593,0.593,5900000.0
2008-11-06 08:14:00,0.593,0.593,0.5926,0.5927,44800000.0
2008-11-06 08:15:00,0.5927,0.59285,0.5927,0.59275,9900000.0
2008-11-06 08:16:00,0.5927,0.5927,0.5927,0.5927,2000000.0
2008-11-06 08:17:00,0.59249,0.59285,0.59249,0.59253,19600000.0
2008-11-06 08:18:00,0.5928,0.5928,0.5927,0.5927,9000000.0
2008-11-06 08:19:00,0.59246,0.59288,0.59238,0.59256,50800000.0
2008-11-06 08:20:00,0.5929,0.5929,0.59285,0.59285,8700000.0
2008-11-06 08:21:00,0.5928,0.5929,0.59275,0.5929,8000000.0
2008-11-06 08:22:00,0.5928,0.5928,0.59275,0.5928,18500000.0
2008-11-06 08:23:00,0.5928,0.59285,0.59275,0.59285,15700000.0
2008-11-06 08:24:00,0.59285,0.593,0.5926,0.59295,16800000.0
2008-11-06 08:25:00,0.5928,0.59295,0.5928,0.5929,13100000.0
2008-11-06 08:26:00,0.5928,0.5929,0.5928,0.59285,4100000.0
2008-11-06 08:27:00,0.5929,0.5929,0.5928,0.5928,3000000.0
2008-11-06 08:28:00,0.59275,0.59365,0.59275,0.59365,26000000.0
2008-11-06 08:29:00,0.5936,0.5936,0.5928,0.5931,6000000.0
2008-11-06 08:30:00,0.59295,0.59295,0.5928,0.5928,12200000.0
2008-11-06 08:31:00,0.5928,0.593,0.5928,0.593,2500000.0
2008-11-06 08:32:00,0.5931,0.5937,0.59285,0.59285,25000000.0
2008-11-06 08:33:00,0.593,0.5936,0.59265,0.59345,88400000.0
2008-11-06 08:34:00,0.59335,0.5938,0.59315,0.59325,34600000.0
2008-11-06 08:35:00,0.59325,0.5935,0.5921,0.59255,45800000.0
2008-11-06 08:36:00,0.59265,0.59345,0.5924,0.59305,79100000.0
2008-11-06 08:37:00,0.5931,0.59325,0.5931,0.59315,16000000.0
2008-11-06 08:38:00,0.59305,0.59305,0.59305,0.59305,4200000.0
2008-11-06 08:39:00,0.5931,0.5938,0.593,0.59335,35700000.0
2008-11-06 08:40:00,0.5935,0.5942,0.5935,0.5942,6000000.0
2008-11-06 08:41:00,0.5942,0.5942,0.5935,0.5935,6400000.0
2008-11-06 08:42:00,0.5936,0.5936,0.5936,0.5936,1200000.0
2008-11-06 08:43:00,0.5936,0.5936,0.5936,0.5936,2400000.0
2008-11-06 08:44:00,0.5936,0.5936,0.5936,0.5936,3600000.0
2008-11-06 08:45:00,0.5936,0.5936,0.5936,0.5936,2400000.0
2008-11-06 08:46:00,0.5936,0.5936,0.5928,0.59315,9600000.0
2008-11-06 08:47:00,0.59385,0.59385,0.5933,0.5935,17000000.0
2008-11-06 08:48:00,0.59345,0.59345,0.59335,0.5934,5000000.0
2008-11-06 08:49:00,0.59305,0.5933,0.59285,0.5933,32100000.0
2008-11-06 08:50:00,0.59335,0.5934,0.593,0.5931,53800000.0
2008-11-06 08:51:00,0.5931,0.5931,0.5931,0.5931,33000000.0
2008-11-06 08:52:00,0.5931,0.5931,0.5931,0.5931,10800000.0
2008-11-06 08:53:00,0.5931,0.5931,0.5931,0.5931,21600000.0
2008-11-06 08:54:00,0.5931,0.5931,0.5931,0.5931,7200000.0
2008-11-06 08:55:00,0.5931,0.5932,0.5929,0.59305,14500000.0
2008-11-06 08:56:00,0.5935,0.5937,0.59315,0.5937,28100000.0
2008-11-06 08:57:00,0.5937,0.5937,0.59335,0.5935,17800000.0
2008-11-06 08:58:00,0.5935,0.5936,0.59315,0.59315,10800000.0
2008-11-06 08:59:00,0.59325,0.5941,0.59325,0.5937,22400000.0
2008-11-06 09:00:00,0.5937,0.5938,0.5936,0.59365,63700000.0
2008-11-06 09:01:00,0.5936,0.5937,0.5936,0.5937,2800000.0
2008-11-06 09:02:00,0.5937,0.5937,0.593,0.59325,5000000.0
2008-11-06 09:03:00,0.59335,0.59395,0.59335,0.59385,79500000.0
2008-11-06 09:04:00,0.59375,0.5938,0.5937,0.5938,32200000.0
2008-11-06 09:05:00,0.59375,0.59385,0.5937,0.59385,36600000.0
2008-11-06 09:06:00,0.59415,0.59505,0.5941,0.59495,52400000.0
2008-11-06 09:07:00,0.59505,0.59565,0.59505,0.59565,5000000.0
2008-11-06 09:08:00,0.5958,0.5959,0.5958,0.5959,16400000.0
2008-11-06 09:09:00,0.59605,0.59605,0.596,0.59605,27100000.0
2008-11-06 09:10:00,0.5961,0.5961,0.59545,0.59565,54400000.0
2008-11-06 09:11:00,0.59555,0.5957,0.5954,0.59565,46100000.0
2008-11-06 09:12:00,0.59565,0.59595,0.5955,0.5956,54400000.0
2008-11-06 09:13:00,0.5956,0.59585,0.5956,0.59575,53600000.0
2008-11-06 09:14:00,0.59585,0.59585,0.5958,0.59585,62400000.0
2008-11-06 09:15:00,0.596,0.5966,0.5957,0.5963,36000000.0
2008-11-06 09:16:00,0.5964,0.5964,0.5961,0.5963,25200000.0
2008-11-06 09:17:00,0.59615,0.59615,0.5961,0.5961,18300000.0
2008-11-06 09:18:00,0.5961,0.59615,0.5958,0.5958,98700000.0
2008-11-06 09:19:00,0.5958,0.5958,0.5952,0.59555,30600000.0
2008-11-06 09:20:00,0.59565,0.5957,0.59565,0.5957,15400000.0
2008-11-06 09:21:00,0.5957,0.59605,0.5957,0.59605,22700000.0
2008-11-06 09:22:00,0.59605,0.59605,0.5954,0.59555,90500000.0
2008-11-06 09:23:00,0.5955,0.5955,0.5953,0.5953,17600000.0
2008-11-06 09:24:00,0.5953,0.5953,0.5953,0.5953,7900000.0
2008-11-06 09:25:00,0.59545,0.59585,0.5953,0.59565,82000000.0
2008-11-06 09:26:00,0.5956,0.5958,0.5956,0.5958,15900000.0
2008-11-06 09:27:00,0.5958,0.59625,0.5956,0.5959,61700000.0
2008-11-06 09:28:00,0.5959,0.59615,0.5956,0.59585,94400000.0
2008-11-06 09:29:00,0.596,0.596,0.5959,0.59595,7400000.0
2008-11-06 09:30:00,0.596,0.596,0.59525,0.5956,108400001.0
2008-11-06 09:31:00,0.5956,0.59565,0.5953,0.5953,142800000.0
2008-11-06 09:32:00,0.5953,0.5953,0.5952,0.5953,78100000.0
2008-11-06 09:33:00,0.5953,0.59565,0.5951,0.59565,24700000.0
2008-11-06 09:34:00,0.59565,0.59565,0.5943,0.5954,31500000.0
2008-11-06 09:35:00,0.5953,0.59545,0.59455,0.5949,74300000.0
2008-11-06 09:36:00,0.595,0.595,0.5946,0.59475,15200000.0
2008-11-06 09:37:00,0.59495,0.59535,0.59495,0.595,31200000.0
2008-11-06 09:38:00,0.595,0.595,0.59465,0.5948,17600000.0
2008-11-06 09:39:00,0.59475,0.5953,0.59475,0.5953,15500000.0
2008-11-06 09:40:00,0.5951,0.59545,0.5951,0.59525,16700000.0
2008-11-06 09:41:00,0.59525,0.59545,0.595,0.59535,67800000.0
2008-11-06 09:42:00,0.59545,0.5957,0.5953,0.5957,44400000.0
2008-11-06 09:43:00,0.5957,0.5958,0.5956,0.5956,22100000.0
2008-11-06 09:44:00,0.5956,0.59575,0.5956,0.59575,8100000.0
2008-11-06 09:45:00,0.59585,0.59625,0.59585,0.59625,12300000.0
2008-11-06 09:46:00,0.5962,0.59625,0.59615,0.59615,12600000.0
2008-11-06 09:47:00,0.59615,0.5962,0.5961,0.5961,22000000.0
2008-11-06 09:48:00,0.5962,0.59645,0.5961,0.5964,25700000.0
2008-11-06 09:49:00,0.59645,0.5965,0.5962,0.5962,34800000.0
2008-11-06 09:50:00,0.59635,0.5965,0.5959,0.59635,68800000.0
2008-11-06 09:51:00,0.5963,0.59635,0.59605,0.59625,40900000.0
2008-11-06 09:52:00,0.5965,0.5968,0.59565,0.5964,29800000.0
2008-11-06 09:53:00,0.5963,0.5963,0.596,0.5963,19200000.0
2008-11-06 09:54:00,0.5963,0.5963,0.5963,0.5963,1600000.0
2008-11-06 09:55:00,0.5963,0.5967,0.5963,0.5966,7000000.0
2008-11-06 09:56:00,0.59655,0.5967,0.59655,0.59665,7600000.0
2008-11-06 09:57:00,0.5966,0.5968,0.5966,0.59665,28800000.0
2008-11-06 09:58:00,0.59675,0.5969,0.59645,0.59675,27500000.0
2008-11-06 09:59:00,0.59665,0.5968,0.59665,0.5968,7600000.0
2008-11-06 10:00:00,0.59675,0.5968,0.5967,0.59675,8900000.0
2008-11-06 10:01:00,0.5967,0.5967,0.5963,0.5963,18300000.0
2008-11-06 10:02:00,0.59625,0.5965,0.59625,0.59635,44100000.0
2008-11-06 10:03:00,0.5963,0.59635,0.5957,0.5957,19200000.0
2008-11-06 10:04:00,0.5958,0.59595,0.5958,0.5958,68700000.0
2008-11-06 10:05:00,0.5958,0.596,0.5958,0.5958,67500000.0
2008-11-06 10:06:00,0.5958,0.5959,0.5958,0.5959,87800000.0
2008-11-06 10:07:00,0.596,0.596,0.5958,0.5958,46600000.0
2008-11-06 10:08:00,0.5958,0.5958,0.5958,0.5958,81800000.0
2008-11-06 10:09:00,0.5958,0.596,0.5958,0.59595,38800000.0
2008-11-06 10:10:00,0.596,0.59665,0.596,0.5963,36700000.0
2008-11-06 10:11:00,0.5963,0.59675,0.5963,0.59675,46700000.0
2008-11-06 10:12:00,0.5967,0.59725,0.5967,0.59725,19500000.0
2008-11-06 10:13:00,0.5972,0.5972,0.59685,0.597,45300000.0
2008-11-06 10:14:00,0.59705,0.5978,0.5969,0.5978,39900000.0
2008-11-06 10:15:00,0.59775,0.598,0.5976,0.5976,44600000.0
2008-11-06 10:16:00,0.59765,0.59785,0.5976,0.59775,41400000.0
2008-11-06 10:17:00,0.59775,0.5979,0.59775,0.5978,11200000.0
2008-11-06 10:18:00,0.59775,0.59865,0.5977,0.5986,40800000.0
2008-11-06 10:19:00,0.5987,0.5987,0.5985,0.5985,5300000.0
2008-11-06 10:20:00,0.5985,0.5985,0.59815,0.5983,16000000.0
2008-11-06 10:21:00,0.59825,0.5983,0.5982,0.5982,22700000.0
2008-11-06 10:22:00,0.5982,0.5983,0.59815,0.5983,14200000.0
2008-11-06 10:23:00,0.59825,0.5983,0.5982,0.59825,19200000.0
2008-11-06 10:24:00,0.59825,0.59875,0.59825,0.5985,194100000.0
2008-11-06 10:25:00,0.5985,0.5989,0.5985,0.5989,103400000.0
2008-11-06 10:26:00,0.59885,0.59915,0.59865,0.5991,24800000.0
2008-11-06 10:27:00,0.5991,0.59965,0.5991,0.59965,27800000.0
2008-11-06 10:28:00,0.5999,0.60065,0.5999,0.6006,171100000.0
2008-11-06 10:29:00,0.6006,0.6006,0.59925,0.5996,112000000.0
2008-11-06 10:30:00,0.5996,0.5996,0.5993,0.59945,29700000.0
2008-11-06 10:31:00,0.5995,0.59965,0.5993,0.59945,61600000.0
2008-11-06 10:32:00,0.59935,0.5996,0.5993,0.59935,184100000.0
2008-11-06 10:33:00,0.59945,0.59945,0.5993,0.59935,59300001.0
2008-11-06 10:34:00,0.59945,0.59945,0.5993,0.5993,139399998.0
2008-11-06 10:35:00,0.5993,0.59935,0.5993,0.5993,330999995.0
2008-11-06 10:36:00,0.5993,0.59945,0.5993,0.5993,254699997.0
2008-11-06 10:37:00,0.5993,0.5993,0.5986,0.599,157200000.0
2008-11-06 10:38:00,0.5991,0.5994,0.59825,0.59825,73100000.0
2008-11-06 10:39:00,0.5984,0.5985,0.59595,0.5971,161200000.0
2008-11-06 10:40:00,0.5971,0.59805,0.5971,0.59795,259700000.0
2008-11-06 10:41:00,0.59795,0.598,0.59795,0.598,11800000.0
2008-11-06 10:42:00,0.59805,0.59835,0.5979,0.59805,22600000.0
2008-11-06 10:43:00,0.598,0.5986,0.5976,0.5985,231500000.0
2008-11-06 10:44:00,0.59845,0.59845,0.59755,0.59755,42100000.0
2008-11-06 10:45:00,0.5977,0.598,0.5973,0.598,77500000.0
2008-11-06 10:46:00,0.59795,0.59865,0.5976,0.59855,111400000.0
2008-11-06 10:47:00,0.5986,0.59905,0.59855,0.5988,73299998.0
2008-11-06 10:48:00,0.5988,0.5988,0.5988,0.5988,45599998.0
2008-11-06 10:49:00,0.5988,0.5988,0.5988,0.5988,136799994.0
2008-11-06 10:50:00,0.5988,0.5988,0.5988,0.5988,113999995.0
2008-11-06 10:51:00,0.5982,0.59826,0.59787,0.59826,13500000.0
2008-11-06 10:52:00,0.5988,0.5988,0.5987,0.5987,134399997.0
2008-11-06 10:53:00,0.5987,0.5987,0.5987,0.5987,72000000.0
2008-11-06 10:54:00,0.59813,0.59841,0.59806,0.5983,23800000.0
2008-11-06 10:55:00,0.5987,0.59885,0.5987,0.5987,36000000.0
2008-11-06 10:56:00,0.5987,0.5991,0.5987,0.5991,35600000.0
2008-11-06 10:57:00,0.59935,0.5995,0.5991,0.5993,28200000.0
2008-11-06 10:58:00,0.5993,0.5993,0.59925,0.5993,10300000.0
2008-11-06 10:59:00,0.59925,0.5993,0.59925,0.5993,3000000.0
2008-11-06 11:00:00,0.5993,0.5993,0.5991,0.5991,88200000.0
2008-11-06 11:01:00,0.5991,0.59925,0.5989,0.59895,371799999.0
2008-11-06 11:02:00,0.59895,0.59915,0.59895,0.5991,211699996.0
2008-11-06 11:03:00,0.5991,0.5991,0.5991,0.5991,76100000.0
2008-11-06 11:04:00,0.5991,0.59915,0.5989,0.5991,173200000.0
2008-11-06 11:05:00,0.5992,0.59935,0.59905,0.59905,22700000.0
2008-11-06 11:06:00,0.59905,0.59905,0.599,0.599,11300000.0
2008-11-06 11:07:00,0.599,0.599,0.599,0.599,14400000.0
2008-11-06 11:08:00,0.599,0.59925,0.599,0.59925,16400000.0
2008-11-06 11:09:00,0.59925,0.5996,0.59925,0.5995,39100000.0
2008-11-06 11:10:00,0.5995,0.60005,0.5995,0.60005,152700000.0
2008-11-06 11:11:00,0.5997,0.60025,0.5997,0.59995,18200000.0
2008-11-06 11:12:00,0.59995,0.59995,0.59975,0.5998,24300000.0
2008-11-06 11:13:00,0.59975,0.59995,0.5997,0.59995,123400000.0
2008-11-06 11:14:00,0.5999,0.6003,0.59985,0.6003,76600002.0
2008-11-06 11:15:00,0.60025,0.60025,0.6,0.6,818199977.0
2008-11-06 11:16:00,0.6,0.6,0.59985,0.59985,175999994.0
2008-11-06 11:17:00,0.5998,0.6,0.5998,0.6,15200000.0
2008-11-06 11:18:00,0.60005,0.60005,0.6,0.6,3200000.0
2008-11-06 11:19:00,0.6,0.60005,0.59995,0.6,6600000.0
2008-11-06 11:20:00,0.5999,0.5999,0.59875,0.5991,195100000.0
2008-11-06 11:21:00,0.5992,0.5992,0.5991,0.5991,19500000.0
2008-11-06 11:22:00,0.5991,0.59925,0.5991,0.5991,6600000.0
2008-11-06 11:23:00,0.5991,0.5997,0.5986,0.5991,78700000.0
2008-11-06 11:24:00,0.5991,0.5991,0.5984,0.59905,34700000.0
2008-11-06 11:25:00,0.599,0.599,0.5984,0.5984,54800000.0
2008-11-06 11:26:00,0.5983,0.5985,0.59825,0.5983,55300000.0
2008-11-06 11:27:00,0.5983,0.5987,0.5983,0.5987,17800000.0
2008-11-06 11:28:00,0.5986,0.5987,0.5984,0.59855,23600000.0
2008-11-06 11:29:00,0.5985,0.5985,0.5981,0.5981,29300000.0
2008-11-06 11:30:00,0.5981,0.5981,0.59765,0.59765,6000000.0
2008-11-06 11:31:00,0.5979,0.598,0.5979,0.598,4200000.0
2008-11-06 11:32:00,0.598,0.598,0.59765,0.5979,5200000.0
2008-11-06 11:33:00,0.5979,0.5979,0.59785,0.5979,5200000.0
2008-11-06 11:34:00,0.59754,0.59775,0.59745,0.59745,60400000.0
2008-11-06 11:35:00,0.59795,0.59795,0.5979,0.5979,3400000.0
2008-11-06 11:36:00,0.59785,0.59785,0.59665,0.5968,21600000.0
2008-11-06 11:37:00,0.5968,0.59745,0.5968,0.59745,21900000.0
2008-11-06 11:38:00,0.5974,0.5976,0.59735,0.5975,30000000.0
2008-11-06 11:39:00,0.59745,0.5975,0.597,0.59715,44300000.0
2008-11-06 11:40:00,0.59715,0.5976,0.59715,0.59735,48600000.0
2008-11-06 11:41:00,0.5973,0.5973,0.59715,0.59725,16000000.0
2008-11-06 11:42:00,0.5972,0.5978,0.5971,0.5974,100800000.0
2008-11-06 11:43:00,0.5974,0.59745,0.5974,0.5974,33500000.0
2008-11-06 11:44:00,0.5974,0.59765,0.5974,0.59765,13600000.0
2008-11-06 11:45:00,0.5977,0.59785,0.59755,0.59775,32300000.0
2008-11-06 11:46:00,0.59775,0.59915,0.59775,0.5991,32100000.0
2008-11-06 11:47:00,0.59935,0.6001,0.59925,0.60005,41300000.0
2008-11-06 11:48:00,0.60005,0.6002,0.6,0.6,22200000.0
2008-11-06 11:49:00,0.5999,0.6,0.5998,0.59995,13200000.0
2008-11-06 11:50:00,0.59995,0.59995,0.5997,0.59985,26000000.0
2008-11-06 11:51:00,0.59975,0.59985,0.5996,0.59965,16600000.0
2008-11-06 11:52:00,0.59965,0.59965,0.5996,0.5996,11200000.0
2008-11-06 11:53:00,0.5996,0.59975,0.5996,0.59975,6000000.0
2008-11-06 11:54:00,0.59985,0.60025,0.59945,0.59945,50900000.0
2008-11-06 11:55:00,0.5994,0.5995,0.5992,0.5992,16000000.0
2008-11-06 11:56:00,0.59915,0.59925,0.59845,0.59915,83600000.0
2008-11-06 11:57:00,0.5992,0.5992,0.59875,0.59915,21100000.0
2008-11-06 11:58:00,0.59925,0.59945,0.59825,0.5991,38000000.0
2008-11-06 11:59:00,0.59925,0.5993,0.59905,0.5993,19000000.0
2008-11-06 12:00:00,0.5993,0.5999,0.5993,0.5998,67200000.0
2008-11-06 12:01:00,0.5997,0.5997,0.5997,0.5997,20400000.0
2008-11-06 12:02:00,0.5997,0.5997,0.5994,0.5994,22100000.0
2008-11-06 12:03:00,0.5994,0.5994,0.5989,0.5993,60300000.0
2008-11-06 12:04:00,0.5993,0.5993,0.5993,0.5993,12200000.0
2008-11-06 12:05:00,0.5993,0.59935,0.5993,0.59935,3000000.0
2008-11-06 12:06:00,0.59935,0.59935,0.599,0.599,52100000.0
2008-11-06 12:07:00,0.599,0.59905,0.5987,0.5987,17500000.0
2008-11-06 12:08:00,0.59865,0.599,0.5986,0.599,18300000.0
2008-11-06 12:09:00,0.599,0.5994,0.59765,0.5986,40500000.0
2008-11-06 12:10:00,0.59845,0.59875,0.5984,0.5987,13300000.0
2008-11-06 12:11:00,0.59865,0.59865,0.5978,0.59795,51700000.0
2008-11-06 12:12:00,0.59795,0.59835,0.59795,0.59835,38500000.0
2008-11-06 12:13:00,0.59835,0.59835,0.5975,0.59805,43700000.0
2008-11-06 12:14:00,0.59805,0.5982,0.59775,0.59815,59900000.0
2008-11-06 12:15:00,0.598,0.598,0.598,0.598,8600000.0
2008-11-06 12:16:00,0.598,0.598,0.5973,0.5973,21000000.0
2008-11-06 12:17:00,0.5974,0.5974,0.59735,0.59735,13900000.0
2008-11-06 12:18:00,0.59735,0.59805,0.59735,0.59765,72400000.0
2008-11-06 12:19:00,0.5977,0.598,0.59745,0.59745,12000000.0
2008-11-06 12:20:00,0.59745,0.5977,0.5972,0.5977,44900000.0
2008-11-06 12:21:00,0.59775,0.59805,0.59765,0.5977,24200000.0
2008-11-06 12:22:00,0.5979,0.59805,0.5973,0.598,68000000.0
2008-11-06 12:23:00,0.59805,0.59815,0.59775,0.59775,29400000.0
2008-11-06 12:24:00,0.59775,0.5982,0.5972,0.5978,67500000.0
2008-11-06 12:25:00,0.59725,0.5979,0.59725,0.5976,51000000.0
2008-11-06 12:26:00,0.59755,0.5976,0.59755,0.5976,20300000.0
2008-11-06 12:27:00,0.5976,0.5977,0.59755,0.5976,17800000.0
2008-11-06 12:28:00,0.59775,0.59785,0.5977,0.59785,18200000.0
2008-11-06 12:29:00,0.59805,0.5984,0.5979,0.59815,40600000.0
2008-11-06 12:30:00,0.59835,0.59845,0.5981,0.5982,65600000.0
2008-11-06 12:31:00,0.5982,0.59825,0.59815,0.59815,22000000.0
2008-11-06 12:32:00,0.59815,0.59815,0.5981,0.5981,26400000.0
2008-11-06 12:33:00,0.5981,0.5981,0.5981,0.5981,7200000.0
2008-11-06 12:34:00,0.5981,0.5981,0.5981,0.5981,24000000.0
2008-11-06 12:35:00,0.5981,0.5981,0.5981,0.5981,4800000.0
2008-11-06 12:36:00,0.5981,0.5981,0.5981,0.5981,9600000.0
2008-11-06 12:37:00,0.5981,0.5981,0.5977,0.59795,19400000.0
2008-11-06 12:38:00,0.59795,0.5981,0.59755,0.59755,33400000.0
2008-11-06 12:39:00,0.59775,0.59815,0.59775,0.59815,15500000.0
2008-11-06 12:40:00,0.5981,0.59815,0.5981,0.59815,3400000.0
2008-11-06 12:41:00,0.59815,0.59835,0.59815,0.5983,11000000.0
2008-11-06 12:42:00,0.59825,0.59825,0.5982,0.5982,5800000.0
2008-11-06 12:43:00,0.59825,0.59825,0.59805,0.5982,12400000.0
2008-11-06 12:44:00,0.59815,0.59825,0.59815,0.5982,13700000.0
2008-11-06 12:45:00,0.5982,0.59825,0.59815,0.59825,9100000.0
2008-11-06 12:46:00,0.59825,0.59835,0.59805,0.59825,26500000.0
2008-11-06 12:47:00,0.5984,0.5986,0.5984,0.59845,29400000.0
2008-11-06 12:48:00,0.59845,0.5987,0.5984,0.5987,29600000.0
2008-11-06 12:49:00,0.59885,0.5989,0.59885,0.5989,11200000.0
2008-11-06 12:50:00,0.59885,0.5989,0.59885,0.59885,12800000.0
2008-11-06 12:51:00,0.5989,0.59895,0.5989,0.5989,5800000.0
2008-11-06 12:52:00,0.5989,0.5989,0.5989,0.5989,1000000.0
2008-11-06 12:53:00,0.5989,0.5991,0.59885,0.59885,7200000.0
2008-11-06 12:54:00,0.5988,0.59885,0.5988,0.59885,5300000.0
2008-11-06 12:55:00,0.5988,0.5988,0.59875,0.59875,4900000.0
2008-11-06 12:56:00,0.5988,0.59885,0.5987,0.5988,29400000.0
2008-11-06 12:57:00,0.59825,0.59871,0.59819,0.59871,100000000.0
2008-11-06 12:58:00,0.5988,0.59885,0.5988,0.5988,4800000.0
2008-11-06 12:59:00,0.59885,0.59885,0.59795,0.5984,30700000.0
2008-11-06 13:00:00,0.5984,0.59845,0.598,0.5981,53200000.0
2008-11-06 13:01:00,0.5981,0.5981,0.5975,0.59755,131400000.0
2008-11-06 13:02:00,0.5976,0.59795,0.59745,0.5975,31000000.0
2008-11-06 13:03:00,0.5975,0.5975,0.59705,0.59705,73200000.0
2008-11-06 13:04:00,0.59705,0.59735,0.5969,0.59705,53000000.0
2008-11-06 13:05:00,0.59705,0.59755,0.5969,0.59755,20700000.0
2008-11-06 13:06:00,0.59775,0.59775,0.59725,0.59725,10400000.0
2008-11-06 13:07:00,0.5974,0.5981,0.5972,0.5975,101900000.0
2008-11-06 13:08:00,0.59755,0.59795,0.5973,0.59765,105400000.0
2008-11-06 13:09:00,0.5977,0.59775,0.5976,0.5976,56900000.0
2008-11-06 13:10:00,0.5976,0.5978,0.5976,0.5976,36800000.0
2008-11-06 13:11:00,0.5976,0.5977,0.5976,0.5976,25100000.0
2008-11-06 13:12:00,0.5976,0.5976,0.5976,0.5976,7200000.0
2008-11-06 13:13:00,0.5975,0.5976,0.5966,0.59695,118900000.0
2008-11-06 13:14:00,0.597,0.59705,0.59685,0.5969,38100000.0
2008-11-06 13:15:00,0.59695,0.59695,0.5968,0.59685,35200000.0
2008-11-06 13:16:00,0.5969,0.5969,0.5968,0.59685,13700000.0
2008-11-06 13:17:00,0.5969,0.5969,0.5968,0.5969,34300000.0
2008-11-06 13:18:00,0.59685,0.59685,0.59685,0.59685,1000000.0
2008-11-06 13:19:00,0.5968,0.59685,0.5968,0.5968,19900000.0
2008-11-06 13:20:00,0.59685,0.59685,0.5968,0.59685,11600000.0
2008-11-06 13:21:00,0.597,0.59755,0.59675,0.59705,40300000.0
2008-11-06 13:22:00,0.59705,0.59715,0.5969,0.59695,16200000.0
2008-11-06 13:23:00,0.59695,0.59695,0.59685,0.59695,26400000.0
2008-11-06 13:24:00,0.5969,0.5971,0.5969,0.59705,11400000.0
2008-11-06 13:25:00,0.5971,0.5971,0.597,0.59705,17900000.0
2008-11-06 13:26:00,0.59705,0.5971,0.597,0.597,15200000.0
2008-11-06 13:27:00,0.59705,0.5972,0.597,0.5971,42500000.0
2008-11-06 13:28:00,0.5974,0.5977,0.5974,0.5975,17100000.0
2008-11-06 13:29:00,0.5975,0.5975,0.5975,0.5975,19200000.0
2008-11-06 13:30:00,0.5975,0.5975,0.5971,0.5971,22600000.0
2008-11-06 13:31:00,0.59725,0.5973,0.59725,0.5973,13700000.0
2008-11-06 13:32:00,0.5973,0.5974,0.59725,0.59725,10000000.0
2008-11-06 13:33:00,0.59725,0.5973,0.59725,0.5973,13000000.0
2008-11-06 13:34:00,0.5973,0.5974,0.5973,0.5974,8800000.0
2008-11-06 13:35:00,0.5974,0.5974,0.5969,0.5971,44600000.0
2008-11-06 13:36:00,0.5971,0.5975,0.59695,0.5972,74899999.0
2008-11-06 13:37:00,0.59725,0.59755,0.5971,0.5974,436000015.0
2008-11-06 13:38:00,0.5974,0.5974,0.5973,0.5973,16000000.0
2008-11-06 13:39:00,0.5973,0.5974,0.5973,0.5973,14000000.0
2008-11-06 13:40:00,0.5973,0.5974,0.597,0.59715,26800000.0
2008-11-06 13:41:00,0.59715,0.59715,0.5971,0.5971,21200000.0
2008-11-06 13:42:00,0.59715,0.5973,0.5971,0.5972,18800000.0
2008-11-06 13:43:00,0.5972,0.5972,0.5972,0.5972,2000000.0
2008-11-06 13:44:00,0.59725,0.5977,0.5972,0.5974,80300000.0
2008-11-06 13:45:00,0.5974,0.5976,0.5974,0.5976,79100000.0
2008-11-06 13:46:00,0.5976,0.5977,0.5976,0.5976,28400000.0
2008-11-06 13:47:00,0.59765,0.59775,0.5976,0.5976,38300000.0
2008-11-06 13:48:00,0.5976,0.5976,0.5976,0.5976,36800000.0
2008-11-06 13:49:00,0.5976,0.5977,0.5976,0.5976,52000000.0
2008-11-06 13:50:00,0.5976,0.5977,0.5976,0.5977,32400000.0
2008-11-06 13:51:00,0.59775,0.5982,0.59775,0.5982,14800000.0
2008-11-06 13:52:00,0.59815,0.5982,0.59805,0.5981,7600000.0
2008-11-06 13:53:00,0.5981,0.5981,0.59805,0.5981,4800000.0
2008-11-06 13:54:00,0.5981,0.5981,0.59795,0.598,27400000.0
2008-11-06 13:55:00,0.598,0.5981,0.59795,0.59805,48500000.0
2008-11-06 13:56:00,0.59805,0.5981,0.598,0.5981,14800000.0
2008-11-06 13:57:00,0.59815,0.59825,0.59795,0.59815,41700000.0
2008-11-06 13:58:00,0.5983,0.5983,0.5979,0.59795,19500000.0
2008-11-06 13:59:00,0.5981,0.59815,0.5977,0.5978,61400000.0
2008-11-06 14:00:00,0.59775,0.59775,0.59735,0.59735,11000000.0
2008-11-06 14:01:00,0.59745,0.6002,0.59735,0.6001,152700000.0
2008-11-06 14:02:00,0.60005,0.60285,0.5996,0.6015,301100000.0
2008-11-06 14:03:00,0.60215,0.60295,0.59925,0.59935,134500000.0
2008-11-06 14:04:00,0.59895,0.6014,0.59845,0.6006,131400000.0
2008-11-06 14:05:00,0.6006,0.6006,0.59685,0.5971,269800000.0
2008-11-06 14:06:00,0.5972,0.60015,0.5967,0.59715,104500000.0
2008-11-06 14:07:00,0.5976,0.5997,0.59755,0.59845,190600000.0
2008-11-06 14:08:00,0.5984,0.5984,0.5976,0.5981,63700000.0
2008-11-06 14:09:00,0.5981,0.5981,0.5976,0.5979,98200000.0
2008-11-06 14:10:00,0.59785,0.59815,0.5976,0.59815,145400000.0
2008-11-06 14:11:00,0.59825,0.5992,0.59795,0.59825,145400000.0
2008-11-06 14:12:00,0.5983,0.59835,0.59825,0.5983,9000000.0
2008-11-06 14:13:00,0.5983,0.5984,0.5977,0.59775,55300000.0
2008-11-06 14:14:00,0.59775,0.59845,0.5976,0.59845,111400000.0
2008-11-06 14:15:00,0.5985,0.59935,0.5985,0.5986,164600000.0
2008-11-06 14:16:00,0.59865,0.599,0.59865,0.599,20000000.0
2008-11-06 14:17:00,0.59885,0.5992,0.59885,0.5992,43400000.0
2008-11-06 14:18:00,0.59925,0.6009,0.59925,0.6008,186500003.0
2008-11-06 14:19:00,0.60085,0.60125,0.60085,0.6012,52000000.0
2008-11-06 14:20:00,0.6012,0.60195,0.601,0.6016,187300000.0
2008-11-06 14:21:00,0.60175,0.60235,0.6013,0.60215,98000000.0
2008-11-06 14:22:00,0.6021,0.60235,0.602,0.60215,85400000.0
2008-11-06 14:23:00,0.60215,0.6024,0.602,0.6021,40600000.0
2008-11-06 14:24:00,0.60225,0.6033,0.6014,0.60275,104000000.0
2008-11-06 14:25:00,0.6029,0.60325,0.60215,0.6024,136700000.0
2008-11-06 14:26:00,0.60235,0.6026,0.6019,0.60255,149700000.0
2008-11-06 14:27:00,0.6025,0.60265,0.60215,0.6023,106200000.0
2008-11-06 14:28:00,0.6023,0.6025,0.60105,0.60135,143400001.0
2008-11-06 14:29:00,0.6015,0.6024,0.6015,0.60235,48000000.0
2008-11-06 14:30:00,0.6024,0.60265,0.6023,0.60245,58400000.0
2008-11-06 14:31:00,0.6021,0.6023,0.6021,0.6022,34400000.0
2008-11-06 14:32:00,0.6024,0.6028,0.6023,0.6025,63800000.0
2008-11-06 14:33:00,0.60245,0.6025,0.60225,0.6024,49100000.0
2008-11-06 14:34:00,0.60245,0.6025,0.6021,0.6022,35700000.0
2008-11-06 14:35:00,0.60235,0.6024,0.60205,0.60225,15000000.0
2008-11-06 14:36:00,0.6022,0.6022,0.6022,0.6022,2000000.0
2008-11-06 14:37:00,0.6024,0.6025,0.60195,0.6021,32500000.0
2008-11-06 14:38:00,0.6021,0.60215,0.6011,0.602,69000000.0
2008-11-06 14:39:00,0.602,0.60205,0.60075,0.6019,124000000.0
2008-11-06 14:40:00,0.6018,0.6019,0.60125,0.6014,149200000.0
2008-11-06 14:41:00,0.60155,0.60215,0.60155,0.60185,74500000.0
2008-11-06 14:42:00,0.6018,0.6026,0.6017,0.6017,53800000.0
2008-11-06 14:43:00,0.60215,0.60215,0.60145,0.6018,12800000.0
2008-11-06 14:44:00,0.60101,0.60142,0.60089,0.60103,11200000.0
2008-11-06 14:45:00,0.6018,0.6018,0.5989,0.59975,74400000.0
2008-11-06 14:46:00,0.59975,0.6001,0.598,0.598,136000000.0
2008-11-06 14:47:00,0.59815,0.5994,0.59815,0.5989,186900000.0
2008-11-06 14:48:00,0.5989,0.60075,0.5988,0.60075,103500000.0
2008-11-06 14:49:00,0.6,0.60085,0.59955,0.60085,90500000.0
2008-11-06 14:50:00,0.6001,0.6005,0.6001,0.60045,86100000.0
2008-11-06 14:51:00,0.6004,0.6004,0.60015,0.6002,54700000.0
2008-11-06 14:52:00,0.6002,0.6002,0.5992,0.5998,43500000.0
2008-11-06 14:53:00,0.5998,0.5998,0.59835,0.5987,136700000.0
2008-11-06 14:54:00,0.59875,0.5991,0.5986,0.5991,232500000.0
2008-11-06 14:55:00,0.59905,0.5992,0.5975,0.59795,150400000.0
2008-11-06 14:56:00,0.59795,0.598,0.5957,0.59605,97900000.0
2008-11-06 14:57:00,0.59625,0.59625,0.5955,0.59575,99800000.0
2008-11-06 14:58:00,0.59575,0.59695,0.5955,0.59625,258600000.0
2008-11-06 14:59:00,0.5969,0.59715,0.5964,0.59645,129500000.0
2008-11-06 15:00:00,0.5968,0.5973,0.59615,0.5973,54800000.0
2008-11-06 15:01:00,0.5973,0.5973,0.5968,0.5971,90300000.0
2008-11-06 15:02:00,0.59705,0.59705,0.595,0.5951,60200000.0
2008-11-06 15:03:00,0.59515,0.59515,0.5943,0.5943,81200000.0
2008-11-06 15:04:00,0.5943,0.596,0.5943,0.596,77400000.0
2008-11-06 15:05:00,0.596,0.59675,0.59455,0.5951,92200000.0
2008-11-06 15:06:00,0.5951,0.59555,0.5951,0.5954,41300000.0
2008-11-06 15:07:00,0.59565,0.5959,0.5954,0.5956,31400000.0
2008-11-06 15:08:00,0.5956,0.59685,0.5956,0.5966,80100000.0
2008-11-06 15:09:00,0.5965,0.59745,0.59595,0.5967,112900000.0
2008-11-06 15:10:00,0.5967,0.5986,0.5967,0.59675,83600000.0
2008-11-06 15:11:00,0.597,0.59705,0.5966,0.5966,66600000.0
2008-11-06 15:12:00,0.5968,0.59695,0.5968,0.59685,8500000.0
2008-11-06 15:13:00,0.5968,0.5971,0.59645,0.5969,45000000.0
2008-11-06 15:14:00,0.59705,0.59745,0.5968,0.59745,81500000.0
2008-11-06 15:15:00,0.59745,0.59765,0.5967,0.5969,28000000.0
2008-11-06 15:16:00,0.5969,0.59705,0.5966,0.5966,16900000.0
2008-11-06 15:17:00,0.5966,0.59665,0.59645,0.59645,18100000.0
2008-11-06 15:18:00,0.5964,0.5965,0.5961,0.59635,42800000.0
2008-11-06 15:19:00,0.59635,0.59655,0.59635,0.59655,12400000.0
2008-11-06 15:20:00,0.5964,0.59755,0.5964,0.5972,53600000.0
2008-11-06 15:21:00,0.5973,0.59905,0.59725,0.599,40400000.0
2008-11-06 15:22:00,0.599,0.599,0.5976,0.5979,59900000.0
2008-11-06 15:23:00,0.5979,0.598,0.59765,0.59795,21100000.0
2008-11-06 15:24:00,0.598,0.59805,0.5978,0.59795,12300000.0
2008-11-06 15:25:00,0.59795,0.59855,0.59785,0.59785,41700000.0
2008-11-06 15:26:00,0.598,0.59895,0.598,0.5984,73300000.0
2008-11-06 15:27:00,0.59845,0.59905,0.59845,0.59885,76900000.0
2008-11-06 15:28:00,0.5983,0.59855,0.59825,0.59855,11000000.0
2008-11-06 15:29:00,0.5986,0.59905,0.5986,0.5986,109400000.0
2008-11-06 15:30:00,0.5986,0.59865,0.5986,0.59865,19000000.0
2008-11-06 15:31:00,0.5987,0.59875,0.5987,0.59875,3200000.0
2008-11-06 15:32:00,0.59875,0.59885,0.59875,0.59885,8300000.0
2008-11-06 15:33:00,0.59885,0.59885,0.5985,0.5986,49400000.0
2008-11-06 15:34:00,0.5986,0.59915,0.5986,0.59915,18800000.0
2008-11-06 15:35:00,0.5997,0.60005,0.59955,0.5999,18800000.0
2008-11-06 15:36:00,0.5999,0.60015,0.5999,0.6,29400000.0
2008-11-06 15:37:00,0.60005,0.60025,0.60005,0.60025,13700000.0
2008-11-06 15:38:00,0.60025,0.6011,0.6002,0.6003,48000000.0
2008-11-06 15:39:00,0.60035,0.6007,0.60035,0.6007,42200000.0
2008-11-06 15:40:00,0.6005,0.6012,0.6005,0.6007,50600000.0
2008-11-06 15:41:00,0.6007,0.60105,0.6007,0.601,48300000.0
2008-11-06 15:42:00,0.6009,0.60225,0.60085,0.60165,139400000.0
2008-11-06 15:43:00,0.60205,0.60205,0.6012,0.6017,106700000.0
2008-11-06 15:44:00,0.6016,0.60215,0.6016,0.60195,75700000.0
2008-11-06 15:45:00,0.60195,0.60205,0.6013,0.6013,73200000.0
2008-11-06 15:46:00,0.60115,0.60115,0.60075,0.60085,28600000.0
2008-11-06 15:47:00,0.60065,0.6008,0.6004,0.60045,33700000.0
2008-11-06 15:48:00,0.60045,0.60055,0.6004,0.60055,26700000.0
2008-11-06 15:49:00,0.6005,0.6005,0.59945,0.6,167700002.0
2008-11-06 15:50:00,0.6,0.6013,0.59955,0.60095,122600000.0
2008-11-06 15:51:00,0.6009,0.6017,0.6009,0.601,27100000.0
2008-11-06 15:52:00,0.601,0.60125,0.601,0.60105,80100000.0
2008-11-06 15:53:00,0.60105,0.60115,0.60105,0.6011,36500000.0
2008-11-06 15:54:00,0.60125,0.6014,0.60125,0.60125,23400000.0
2008-11-06 15:55:00,0.60125,0.60165,0.60125,0.60155,34100000.0
2008-11-06 15:56:00,0.60145,0.60365,0.60145,0.6025,95000000.0
2008-11-06 15:57:00,0.60255,0.6032,0.602,0.6021,220099998.0
2008-11-06 15:58:00,0.6021,0.6021,0.60125,0.6016,105600004.0
2008-11-06 15:59:00,0.6016,0.6016,0.6013,0.60145,39000000.0
2008-11-06 16:00:00,0.60145,0.60145,0.60035,0.60035,36800000.0
2008-11-06 16:01:00,0.6005,0.60095,0.6005,0.60065,55100000.0
2008-11-06 16:02:00,0.60075,0.60075,0.60015,0.60015,23600000.0
2008-11-06 16:03:00,0.60015,0.60075,0.60005,0.60065,33100000.0
2008-11-06 16:04:00,0.6008,0.6008,0.6005,0.6005,35100000.0
2008-11-06 16:05:00,0.6005,0.6005,0.59935,0.59955,65500000.0
2008-11-06 16:06:00,0.5995,0.60005,0.5995,0.59975,137100000.0
2008-11-06 16:07:00,0.59995,0.6006,0.59995,0.60055,30100000.0
2008-11-06 16:08:00,0.60055,0.60055,0.59945,0.5996,39300000.0
2008-11-06 16:09:00,0.59985,0.59995,0.5996,0.5996,40100000.0
2008-11-06 16:10:00,0.59965,0.5999,0.5995,0.5998,41400000.0
2008-11-06 16:11:00,0.59975,0.60015,0.59935,0.59995,163500000.0
2008-11-06 16:12:00,0.59985,0.59995,0.5996,0.5996,36000000.0
2008-11-06 16:13:00,0.5996,0.5996,0.59875,0.59875,14800000.0
2008-11-06 16:14:00,0.59865,0.5994,0.5978,0.5982,97200000.0
2008-11-06 16:15:00,0.5982,0.59865,0.5974,0.59765,293099999.0
2008-11-06 16:16:00,0.5977,0.5977,0.59765,0.59765,21600000.0
2008-11-06 16:17:00,0.59765,0.59785,0.597,0.59735,52900000.0
2008-11-06 16:18:00,0.5974,0.5974,0.59705,0.5973,95500000.0
2008-11-06 16:19:00,0.5972,0.59795,0.5971,0.59725,44400000.0
2008-11-06 16:20:00,0.5974,0.59745,0.5974,0.5974,63900000.0
2008-11-06 16:21:00,0.5974,0.59745,0.5972,0.5973,61500000.0
2008-11-06 16:22:00,0.5972,0.5972,0.59675,0.59685,56000000.0
2008-11-06 16:23:00,0.5968,0.5972,0.5967,0.59695,30700000.0
2008-11-06 16:24:00,0.597,0.59705,0.5966,0.5966,16800000.0
2008-11-06 16:25:00,0.59665,0.59675,0.5962,0.59635,60100000.0
2008-11-06 16:26:00,0.5963,0.5975,0.5963,0.59745,70900000.0
2008-11-06 16:27:00,0.5975,0.5977,0.5974,0.59755,27900000.0
2008-11-06 16:28:00,0.5976,0.598,0.5976,0.598,12000000.0
2008-11-06 16:29:00,0.59805,0.5984,0.59805,0.5982,9000000.0
2008-11-06 16:30:00,0.5982,0.5988,0.5982,0.5985,67100000.0
2008-11-06 16:31:00,0.59845,0.5985,0.59845,0.59845,6000000.0
2008-11-06 16:32:00,0.5984,0.5985,0.59835,0.59835,17700000.0
2008-11-06 16:33:00,0.5985,0.5994,0.59825,0.59905,137100000.0
2008-11-06 16:34:00,0.59905,0.5991,0.5985,0.5985,33200000.0
2008-11-06 16:35:00,0.59855,0.59955,0.59855,0.5992,116500000.0
2008-11-06 16:36:00,0.59865,0.60015,0.59865,0.59985,163700000.0
2008-11-06 16:37:00,0.59975,0.60025,0.5996,0.6,150400000.0
2008-11-06 16:38:00,0.60015,0.60065,0.59975,0.6,142100000.0
2008-11-06 16:39:00,0.6,0.6,0.59885,0.59935,82100000.0
2008-11-06 16:40:00,0.59945,0.60075,0.59945,0.6001,181399999.0
2008-11-06 16:41:00,0.6003,0.60065,0.5998,0.6004,109000000.0
2008-11-06 16:42:00,0.6005,0.60055,0.6001,0.6005,48000000.0
2008-11-06 16:43:00,0.6005,0.6006,0.6005,0.60055,22400000.0
2008-11-06 16:44:00,0.60055,0.60075,0.59985,0.60075,60600000.0
2008-11-06 16:45:00,0.6007,0.6007,0.59995,0.60035,118800000.0
2008-11-06 16:46:00,0.6004,0.6004,0.6002,0.6002,32900000.0
2008-11-06 16:47:00,0.6002,0.6004,0.5994,0.5995,89500000.0
2008-11-06 16:48:00,0.5997,0.5997,0.5992,0.5992,62400000.0
2008-11-06 16:49:00,0.5992,0.5992,0.5985,0.5986,60700000.0
2008-11-06 16:50:00,0.59855,0.59855,0.59745,0.59815,98800000.0
2008-11-06 16:51:00,0.598,0.59825,0.59775,0.59815,28800000.0
2008-11-06 16:52:00,0.59815,0.59815,0.5975,0.59785,42400000.0
2008-11-06 16:53:00,0.5978,0.5985,0.59765,0.59805,76400000.0
2008-11-06 16:54:00,0.59815,0.59815,0.59765,0.5977,22700000.0
2008-11-06 16:55:00,0.59775,0.59915,0.59775,0.59905,163500000.0
2008-11-06 16:56:00,0.59905,0.5996,0.5989,0.59905,74600000.0
2008-11-06 16:57:00,0.59905,0.59935,0.599,0.59925,67100000.0
2008-11-06 16:58:00,0.59935,0.59955,0.5986,0.5987,113800000.0
2008-11-06 16:59:00,0.59865,0.59885,0.5984,0.59845,78400000.0
2008-11-06 17:00:00,0.5985,0.59885,0.59785,0.5984,197500000.0
2008-11-06 17:01:00,0.59835,0.59885,0.5981,0.5984,63300000.0
2008-11-06 17:02:00,0.59835,0.59835,0.59685,0.5969,133200000.0
2008-11-06 17:03:00,0.59685,0.597,0.5965,0.59685,136100000.0
2008-11-06 17:04:00,0.59685,0.59925,0.5968,0.5992,254900000.0
2008-11-06 17:05:00,0.59925,0.59925,0.598,0.5981,228300000.0
2008-11-06 17:06:00,0.59805,0.59825,0.598,0.59815,42800000.0
2008-11-06 17:07:00,0.5982,0.5994,0.59815,0.59895,84600000.0
2008-11-06 17:08:00,0.59905,0.59935,0.599,0.59925,140700000.0
2008-11-06 17:09:00,0.59945,0.60015,0.5992,0.5998,73900000.0
2008-11-06 17:10:00,0.59985,0.6,0.5993,0.5993,80300000.0
2008-11-06 17:11:00,0.59935,0.5996,0.59875,0.5995,113200000.0
2008-11-06 17:12:00,0.59945,0.5998,0.59935,0.5996,47800000.0
2008-11-06 17:13:00,0.5996,0.59975,0.5995,0.5995,41600000.0
2008-11-06 17:14:00,0.59945,0.59985,0.59875,0.59975,137800000.0
2008-11-06 17:15:00,0.59955,0.59975,0.59945,0.5996,43000000.0
2008-11-06 17:16:00,0.5996,0.6005,0.59955,0.6005,73500000.0
2008-11-06 17:17:00,0.60065,0.6019,0.60065,0.6019,79600000.0
2008-11-06 17:18:00,0.60185,0.60275,0.60185,0.60245,80600000.0
2008-11-06 17:19:00,0.60245,0.60245,0.6017,0.60215,61400000.0
2008-11-06 17:20:00,0.60215,0.60215,0.60195,0.602,12600000.0
2008-11-06 17:21:00,0.602,0.602,0.5996,0.59985,74400000.0
2008-11-06 17:22:00,0.5997,0.59985,0.5994,0.5995,17000000.0
2008-11-06 17:23:00,0.59945,0.59965,0.59835,0.5989,64000000.0
2008-11-06 17:24:00,0.5989,0.5992,0.5983,0.59875,94700000.0
2008-11-06 17:25:00,0.5988,0.599,0.59805,0.59885,79900000.0
2008-11-06 17:26:00,0.59885,0.59885,0.5981,0.5981,66000000.0
2008-11-06 17:27:00,0.5981,0.599,0.5978,0.59885,258400000.0
2008-11-06 17:28:00,0.59885,0.59895,0.59835,0.59895,155200000.0
2008-11-06 17:29:00,0.59895,0.5991,0.5974,0.5982,212600000.0
2008-11-06 17:30:00,0.5983,0.59865,0.59785,0.5981,68100000.0
2008-11-06 17:31:00,0.59815,0.59825,0.5976,0.598,58200000.0
2008-11-06 17:32:00,0.598,0.598,0.5976,0.5977,31800000.0
2008-11-06 17:33:00,0.5977,0.598,0.5971,0.59795,112600000.0
2008-11-06 17:34:00,0.59795,0.5983,0.59725,0.59805,136100000.0
2008-11-06 17:35:00,0.59815,0.5986,0.5978,0.5981,111600000.0
2008-11-06 17:36:00,0.5981,0.5985,0.59795,0.59825,205400000.0
2008-11-06 17:37:00,0.59825,0.5985,0.59825,0.59835,78200000.0
2008-11-06 17:38:00,0.5983,0.59835,0.5982,0.5983,31200000.0
2008-11-06 17:39:00,0.59825,0.59825,0.59745,0.5977,59600000.0
2008-11-06 17:40:00,0.59765,0.5978,0.59655,0.5966,73500000.0
2008-11-06 17:41:00,0.59675,0.59685,0.59615,0.5967,85500000.0
2008-11-06 17:42:00,0.59665,0.5967,0.59535,0.5954,176500000.0
2008-11-06 17:43:00,0.5961,0.59615,0.59535,0.59605,131500000.0
2008-11-06 17:44:00,0.59595,0.59595,0.5944,0.5944,134700000.0
2008-11-06 17:45:00,0.5946,0.5954,0.5945,0.5954,132900000.0
2008-11-06 17:46:00,0.5944,0.5951,0.5944,0.59505,80900000.0
2008-11-06 17:47:00,0.5951,0.5954,0.59465,0.59515,188100000.0
2008-11-06 17:48:00,0.59515,0.5954,0.59515,0.5954,18000000.0
2008-11-06 17:49:00,0.5954,0.5956,0.5952,0.5956,59500000.0
2008-11-06 17:50:00,0.5956,0.5956,0.5953,0.5954,27000000.0
2008-11-06 17:51:00,0.5954,0.5954,0.5949,0.5953,78300000.0
2008-11-06 17:52:00,0.5953,0.59575,0.5951,0.59575,32900000.0
2008-11-06 17:53:00,0.5958,0.5958,0.5945,0.59455,61200000.0
2008-11-06 17:54:00,0.5945,0.59455,0.594,0.5942,42000000.0
2008-11-06 17:55:00,0.5941,0.5944,0.5941,0.5943,45800000.0
2008-11-06 17:56:00,0.5943,0.5945,0.5941,0.5941,38400000.0
2008-11-06 17:57:00,0.59405,0.59405,0.5936,0.5939,64800000.0
2008-11-06 17:58:00,0.5939,0.59425,0.5939,0.59425,12000000.0
2008-11-06 17:59:00,0.59425,0.59425,0.59275,0.59275,79100000.0
2008-11-06 18:00:00,0.5927,0.5937,0.5926,0.5937,70100000.0
2008-11-06 18:01:00,0.59365,0.59495,0.59365,0.59495,165500000.0
2008-11-06 18:02:00,0.5951,0.5951,0.5944,0.5946,92000000.0
2008-11-06 18:03:00,0.5946,0.5946,0.59375,0.59425,66600000.0
2008-11-06 18:04:00,0.59425,0.5945,0.59405,0.5944,47400000.0
2008-11-06 18:05:00,0.5943,0.5946,0.5942,0.59425,14000000.0
2008-11-06 18:06:00,0.5942,0.5955,0.59415,0.59545,66900000.0
2008-11-06 18:07:00,0.5956,0.5956,0.5946,0.59515,87000000.0
2008-11-06 18:08:00,0.59515,0.59545,0.5943,0.5949,93100000.0
2008-11-06 18:09:00,0.5949,0.5949,0.5944,0.5945,15400000.0
2008-11-06 18:10:00,0.5945,0.5945,0.5935,0.5935,49600000.0
2008-11-06 18:11:00,0.5936,0.5936,0.59265,0.5935,52000000.0
2008-11-06 18:12:00,0.5935,0.5935,0.5931,0.5932,10700000.0
2008-11-06 18:13:00,0.59315,0.59345,0.5931,0.59335,16000000.0
2008-11-06 18:14:00,0.5933,0.59345,0.59325,0.5933,12000000.0
2008-11-06 18:15:00,0.5933,0.59345,0.59295,0.59345,11300000.0
2008-11-06 18:16:00,0.5934,0.5934,0.5927,0.5928,28000000.0
2008-11-06 18:17:00,0.5927,0.5931,0.59195,0.59295,129900000.0
2008-11-06 18:18:00,0.59255,0.59275,0.592,0.5927,62100000.0
2008-11-06 18:19:00,0.5928,0.59325,0.59245,0.59315,84700000.0
2008-11-06 18:20:00,0.5933,0.5942,0.59315,0.5941,60600000.0
2008-11-06 18:21:00,0.59405,0.59405,0.5929,0.5929,61500000.0
2008-11-06 18:22:00,0.5929,0.5931,0.59265,0.5927,39100000.0
2008-11-06 18:23:00,0.5927,0.5927,0.592,0.59225,72400000.0
2008-11-06 18:24:00,0.5922,0.59265,0.5921,0.59265,79400000.0
2008-11-06 18:25:00,0.5926,0.5932,0.5924,0.59285,91700000.0
2008-11-06 18:26:00,0.5929,0.5929,0.5926,0.5926,16200000.0
2008-11-06 18:27:00,0.5926,0.5926,0.59215,0.5923,68100000.0
2008-11-06 18:28:00,0.5923,0.5923,0.5915,0.59165,75100000.0
2008-11-06 18:29:00,0.59175,0.59245,0.59175,0.5919,23300000.0
2008-11-06 18:30:00,0.5921,0.59375,0.5921,0.59335,21600000.0
2008-11-06 18:31:00,0.59335,0.59415,0.5932,0.59395,35600000.0
2008-11-06 18:32:00,0.59395,0.59395,0.5933,0.5935,25000000.0
2008-11-06 18:33:00,0.5935,0.5935,0.5932,0.5932,34400000.0
2008-11-06 18:34:00,0.5933,0.59365,0.5932,0.5932,42500000.0
2008-11-06 18:35:00,0.5932,0.59335,0.5932,0.5932,13700000.0
2008-11-06 18:36:00,0.5932,0.59325,0.5932,0.5932,7300000.0
2008-11-06 18:37:00,0.5932,0.5932,0.59215,0.59215,21800000.0
2008-11-06 18:38:00,0.59215,0.59265,0.5919,0.5924,108000000.0
2008-11-06 18:39:00,0.5924,0.5928,0.5924,0.5928,52500000.0
2008-11-06 18:40:00,0.59285,0.59475,0.59285,0.59405,156600000.0
2008-11-06 18:41:00,0.59425,0.59455,0.59405,0.59415,25100000.0
2008-11-06 18:42:00,0.59415,0.59475,0.5918,0.5918,81100000.0
2008-11-06 18:43:00,0.5919,0.59295,0.5919,0.59295,83200000.0
2008-11-06 18:44:00,0.5931,0.5941,0.5931,0.5939,57200000.0
2008-11-06 18:45:00,0.59435,0.5946,0.59355,0.5945,31500000.0
2008-11-06 18:46:00,0.59455,0.59575,0.5945,0.59575,33000000.0
2008-11-06 18:47:00,0.5956,0.59805,0.5956,0.5978,113700000.0
2008-11-06 18:48:00,0.5978,0.5978,0.59625,0.5965,47700000.0
2008-11-06 18:49:00,0.5965,0.5965,0.5948,0.59515,111400000.0
2008-11-06 18:50:00,0.5952,0.5954,0.5946,0.59505,51600000.0
2008-11-06 18:51:00,0.59505,0.59575,0.5943,0.5943,48700000.0
2008-11-06 18:52:00,0.59445,0.5957,0.5941,0.59555,212600003.0
2008-11-06 18:53:00,0.59565,0.59565,0.594,0.5943,83700000.0
2008-11-06 18:54:00,0.59395,0.59405,0.59265,0.59345,46400000.0
2008-11-06 18:55:00,0.59345,0.59425,0.5928,0.5935,95000000.0
2008-11-06 18:56:00,0.5935,0.5942,0.5935,0.5942,23400000.0
2008-11-06 18:57:00,0.59425,0.5944,0.59425,0.59435,20300000.0
2008-11-06 18:58:00,0.59435,0.5954,0.59435,0.5954,25700000.0
2008-11-06 18:59:00,0.59565,0.59595,0.5949,0.59505,20700000.0
2008-11-06 19:00:00,0.595,0.5956,0.5944,0.5944,135900000.0
2008-11-06 19:01:00,0.5945,0.5945,0.59365,0.59395,52200000.0
2008-11-06 19:02:00,0.5939,0.5951,0.593,0.5951,27700000.0
2008-11-06 19:03:00,0.5943,0.59645,0.59385,0.59645,48900000.0
2008-11-06 19:04:00,0.5965,0.5965,0.59565,0.5959,25000000.0
2008-11-06 19:05:00,0.59535,0.5959,0.59325,0.5953,49300000.0
2008-11-06 19:06:00,0.59545,0.5955,0.59335,0.59475,57500000.0
2008-11-06 19:07:00,0.59485,0.59485,0.59385,0.59385,77600000.0
2008-11-06 19:08:00,0.5941,0.59475,0.5941,0.59475,42100000.0
2008-11-06 19:09:00,0.5948,0.59485,0.59315,0.5934,59500000.0
2008-11-06 19:10:00,0.59345,0.5946,0.5931,0.5946,74700000.0
2008-11-06 19:11:00,0.5946,0.59475,0.59345,0.59425,57100000.0
2008-11-06 19:12:00,0.59455,0.59455,0.59365,0.59455,43300000.0
2008-11-06 19:13:00,0.59435,0.5944,0.5935,0.59435,54500000.0
2008-11-06 19:14:00,0.5942,0.59455,0.59365,0.59455,38900000.0
2008-11-06 19:15:00,0.5942,0.5942,0.59255,0.59275,51500000.0
2008-11-06 19:16:00,0.59265,0.5936,0.59255,0.5936,23000000.0
2008-11-06 19:17:00,0.5935,0.5936,0.59315,0.59315,6200000.0
2008-11-06 19:18:00,0.59284,0.59299,0.59268,0.59299,5000000.0
2008-11-06 19:19:00,0.59328,0.5936,0.59291,0.5936,18000000.0
2008-11-06 19:20:00,0.59325,0.59325,0.59275,0.59275,23700000.0
2008-11-06 19:21:00,0.59275,0.59375,0.59275,0.59375,19200000.0
2008-11-06 19:22:00,0.5937,0.5937,0.5929,0.59315,28400000.0
2008-11-06 19:23:00,0.59305,0.59305,0.5924,0.59245,18900000.0
2008-11-06 19:24:00,0.59245,0.59245,0.592,0.5923,36300000.0
2008-11-06 19:25:00,0.59245,0.59265,0.59245,0.59255,10700000.0
2008-11-06 19:26:00,0.59265,0.59265,0.59265,0.59265,2000000.0
2008-11-06 19:27:00,0.59265,0.59275,0.59255,0.5926,20200000.0
2008-11-06 19:28:00,0.5925,0.5926,0.59185,0.59185,26200000.0
2008-11-06 19:29:00,0.592,0.5922,0.592,0.5922,6600000.0
2008-11-06 19:30:00,0.5922,0.5922,0.59125,0.59145,24300000.0
2008-11-06 19:31:00,0.5915,0.5915,0.5915,0.5915,1000000.0
2008-11-06 19:32:00,0.5917,0.5918,0.5916,0.5916,8400000.0
2008-11-06 19:33:00,0.5922,0.59245,0.59165,0.5918,50000000.0
2008-11-06 19:34:00,0.5918,0.5923,0.5918,0.592,10200000.0
2008-11-06 19:35:00,0.59159,0.59223,0.59153,0.59195,24600000.0
2008-11-06 19:36:00,0.5921,0.5921,0.5921,0.5921,1000000.0
2008-11-06 19:37:00,0.59195,0.5924,0.5918,0.5924,5000000.0
2008-11-06 19:38:00,0.5924,0.59275,0.592,0.5925,17200000.0
2008-11-06 19:39:00,0.5925,0.5925,0.5923,0.5923,8000000.0
2008-11-06 19:40:00,0.5923,0.5923,0.59165,0.5918,46200000.0
2008-11-06 19:41:00,0.5918,0.5918,0.5918,0.5918,8400000.0
2008-11-06 19:42:00,0.59107,0.5913,0.59072,0.59098,10800000.0
2008-11-06 19:43:00,0.5918,0.5918,0.5918,0.5918,8400000.0
2008-11-06 19:44:00,0.59121,0.59153,0.59111,0.59128,10600000.0
2008-11-06 19:45:00,0.59127,0.5915,0.59113,0.59142,29800000.0
2008-11-06 19:46:00,0.5918,0.59375,0.5918,0.59305,38500000.0
2008-11-06 19:47:00,0.59315,0.59385,0.59315,0.5937,27000000.0
2008-11-06 19:48:00,0.59355,0.59372,0.59339,0.59366,9400000.0
2008-11-06 19:49:00,0.5937,0.5937,0.5926,0.59335,6000000.0
2008-11-06 19:50:00,0.59335,0.59335,0.59315,0.5933,3000000.0
2008-11-06 19:51:00,0.59325,0.59325,0.59315,0.59315,7600000.0
2008-11-06 19:52:00,0.59283,0.59294,0.59265,0.59282,18200000.0
2008-11-06 19:53:00,0.593,0.593,0.59175,0.59215,26000000.0
2008-11-06 19:54:00,0.5923,0.5923,0.5923,0.5923,1000000.0
2008-11-06 19:55:00,0.59225,0.59225,0.59225,0.59225,1000000.0
2008-11-06 19:56:00,0.59191,0.59201,0.59183,0.59183,17800000.0
2008-11-06 19:57:00,0.59235,0.5925,0.59215,0.59215,8000000.0
2008-11-06 19:58:00,0.59162,0.59209,0.59133,0.59172,91300000.0
2008-11-06 19:59:00,0.5921,0.5921,0.5921,0.5921,6000000.0
2008-11-06 20:00:00,0.59175,0.59275,0.5913,0.592,24200000.0
2008-11-06 20:01:00,0.59215,0.5922,0.592,0.5922,10300000.0
2008-11-06 20:02:00,0.5923,0.5923,0.5912,0.5914,5600000.0
2008-11-06 20:03:00,0.5914,0.5915,0.5914,0.5914,7200000.0
2008-11-06 20:04:00,0.5915,0.5915,0.5915,0.5915,1200000.0
2008-11-06 20:05:00,0.5915,0.5915,0.5914,0.5914,3400000.0
2008-11-06 20:06:00,0.5914,0.5914,0.59015,0.5905,47200000.0
2008-11-06 20:07:00,0.59075,0.59135,0.59075,0.59125,24800000.0
2008-11-06 20:08:00,0.59125,0.59285,0.59125,0.5927,17600000.0
2008-11-06 20:09:00,0.59223,0.59223,0.59153,0.59163,5000000.0
2008-11-06 20:10:00,0.5927,0.5927,0.59165,0.5918,6900000.0
2008-11-06 20:11:00,0.5918,0.59185,0.5906,0.5906,46800000.0
2008-11-06 20:12:00,0.5907,0.5916,0.5907,0.59085,38200000.0
2008-11-06 20:13:00,0.5908,0.59145,0.5908,0.5912,16500000.0
2008-11-06 20:14:00,0.59075,0.59106,0.59072,0.59082,7000000.0
2008-11-06 20:15:00,0.59125,0.59125,0.5906,0.5912,16100000.0
2008-11-06 20:16:00,0.5911,0.59115,0.59065,0.59115,9600000.0
2008-11-06 20:17:00,0.5913,0.5917,0.59095,0.59095,10200000.0
2008-11-06 20:18:00,0.5913,0.59145,0.5907,0.59085,21000000.0
2008-11-06 20:19:00,0.59085,0.59085,0.59085,0.59085,1000000.0
2008-11-06 20:20:00,0.59029,0.59069,0.59002,0.59022,10600000.0
2008-11-06 20:21:00,0.59085,0.59085,0.59025,0.5905,20400000.0
2008-11-06 20:22:00,0.59055,0.59115,0.59045,0.59045,56700000.0
2008-11-06 20:23:00,0.591,0.5913,0.59065,0.59065,15700000.0
2008-11-06 20:24:00,0.5907,0.5909,0.5907,0.5909,8700000.0
2008-11-06 20:25:00,0.59115,0.59125,0.5908,0.5909,10200000.0
2008-11-06 20:26:00,0.5909,0.59155,0.5909,0.5911,49700000.0
2008-11-06 20:27:00,0.591,0.5916,0.5905,0.5916,29200000.0
2008-11-06 20:28:00,0.59105,0.59105,0.59105,0.59105,1800000.0
2008-11-06 20:29:00,0.5912,0.59165,0.59085,0.59135,15000000.0
2008-11-06 20:30:00,0.59135,0.59145,0.5911,0.5912,14800000.0
2008-11-06 20:31:00,0.5912,0.5912,0.59085,0.5911,10200000.0
2008-11-06 20:32:00,0.59055,0.59075,0.59055,0.5907,11500000.0
2008-11-06 20:33:00,0.5907,0.5907,0.59,0.5902,24700000.0
2008-11-06 20:34:00,0.59035,0.5904,0.59035,0.5904,2000000.0
2008-11-06 20:35:00,0.5902,0.5906,0.5902,0.5905,6400000.0
2008-11-06 20:36:00,0.59015,0.59015,0.59015,0.59015,1000000.0
2008-11-06 20:37:00,0.5901,0.5903,0.5901,0.5903,2200000.0
2008-11-06 20:38:00,0.5904,0.5904,0.59005,0.5901,13500000.0
2008-11-06 20:39:00,0.5901,0.59035,0.5901,0.59015,22000000.0
2008-11-06 20:40:00,0.5903,0.5903,0.5901,0.5902,20300000.0
2008-11-06 20:41:00,0.5902,0.5902,0.5895,0.5898,8800000.0
2008-11-06 20:42:00,0.5901,0.5901,0.58995,0.58995,4000000.0
2008-11-06 20:43:00,0.58995,0.5901,0.5895,0.5901,22800000.0
2008-11-06 20:44:00,0.5901,0.5901,0.58925,0.58965,40500000.0
2008-11-06 20:45:00,0.5894,0.59,0.5894,0.5895,11900000.0
2008-11-06 20:46:00,0.5896,0.5898,0.5895,0.5898,6800000.0
2008-11-06 20:47:00,0.58995,0.58995,0.58995,0.58995,1000000.0
2008-11-06 20:48:00,0.58995,0.5901,0.58995,0.5901,9200000.0
2008-11-06 20:49:00,0.59075,0.59085,0.58995,0.58995,19200000.0
2008-11-06 20:50:00,0.5901,0.5906,0.5901,0.59045,8000000.0
2008-11-06 20:51:00,0.59065,0.59185,0.59065,0.5917,21500000.0
2008-11-06 20:52:00,0.5917,0.5917,0.5904,0.59115,16400000.0
2008-11-06 20:53:00,0.5913,0.5913,0.59005,0.5901,37800000.0
2008-11-06 20:54:00,0.5901,0.5914,0.5894,0.59105,89900000.0
2008-11-06 20:55:00,0.5911,0.59135,0.5904,0.59125,38500000.0
2008-11-06 20:56:00,0.59125,0.5915,0.5912,0.5914,14000000.0
2008-11-06 20:57:00,0.59155,0.59165,0.59155,0.59155,5300000.0
2008-11-06 20:58:00,0.5916,0.5916,0.5916,0.5916,1000000.0
2008-11-06 20:59:00,0.59122,0.59143,0.59108,0.59118,10200000.0
2008-11-06 21:00:00,0.5915,0.5915,0.5915,0.5915,1000000.0
2008-11-06 21:01:00,0.59175,0.5928,0.59175,0.5924,14300000.0
2008-11-06 21:02:00,0.59255,0.59255,0.5923,0.5923,13600000.0
2008-11-06 21:03:00,0.59186,0.59189,0.5916,0.59178,29000000.0
2008-11-06 21:04:00,0.5923,0.5923,0.59075,0.59125,19300000.0
2008-11-06 21:05:00,0.5913,0.5919,0.59125,0.5919,18300000.0
2008-11-06 21:06:00,0.59185,0.5933,0.59185,0.5932,65800000.0
2008-11-06 21:07:00,0.5931,0.5933,0.59275,0.59295,48100000.0
2008-11-06 21:08:00,0.59305,0.5932,0.59255,0.5929,21700000.0
2008-11-06 21:09:00,0.5928,0.5929,0.5928,0.5928,11900000.0
2008-11-06 21:10:00,0.5928,0.5928,0.5922,0.5922,5800000.0
2008-11-06 21:11:00,0.5925,0.59275,0.5925,0.5927,5000000.0
2008-11-06 21:12:00,0.5926,0.5926,0.5921,0.5921,12400000.0
2008-11-06 21:13:00,0.5921,0.5921,0.5921,0.5921,10800000.0
2008-11-06 21:14:00,0.5921,0.5921,0.59105,0.5914,20000000.0
2008-11-06 21:15:00,0.5913,0.5916,0.58985,0.5904,36100000.0
2008-11-06 21:16:00,0.59075,0.5923,0.5907,0.5915,34900000.0
2008-11-06 21:17:00,0.5916,0.5916,0.59035,0.5915,52700000.0
2008-11-06 21:18:00,0.5915,0.59235,0.5915,0.59205,27700000.0
2008-11-06 21:19:00,0.5921,0.5921,0.5921,0.5921,2000000.0
2008-11-06 21:20:00,0.59195,0.5927,0.59185,0.59235,53300000.0
2008-11-06 21:21:00,0.5923,0.5923,0.5911,0.5915,23200000.0
2008-11-06 21:22:00,0.59175,0.5919,0.59045,0.59095,34900000.0
2008-11-06 21:23:00,0.5911,0.5911,0.5911,0.5911,7900000.0
2008-11-06 21:24:00,0.5911,0.5911,0.5911,0.5911,11700000.0
2008-11-06 21:25:00,0.5911,0.5911,0.5911,0.5911,10300000.0
2008-11-06 21:26:00,0.5911,0.5911,0.5905,0.5905,13100000.0
2008-11-06 21:27:00,0.59006,0.59016,0.58984,0.59015,22200000.0
2008-11-06 21:28:00,0.59025,0.59026,0.5899,0.59014,10100000.0
2008-11-06 21:29:00,0.59008,0.59019,0.58999,0.59003,26500000.0
2008-11-06 21:30:00,0.59015,0.5904,0.59015,0.5904,7000000.0
2008-11-06 21:31:00,0.5904,0.5904,0.5904,0.5904,1200000.0
2008-11-06 21:32:00,0.5904,0.5904,0.5902,0.5902,4000000.0
2008-11-06 21:33:00,0.58943,0.58985,0.58943,0.58985,10600000.0
2008-11-06 21:34:00,0.5901,0.5901,0.58995,0.59,8200000.0
2008-11-06 21:35:00,0.59005,0.5901,0.59,0.5901,6400000.0
2008-11-06 21:36:00,0.59005,0.59015,0.59005,0.5901,4600000.0
2008-11-06 21:37:00,0.5901,0.59135,0.5901,0.59135,16000000.0
2008-11-06 21:38:00,0.5913,0.5915,0.5912,0.5915,8200000.0
2008-11-06 21:39:00,0.5909,0.59143,0.5909,0.59099,13500000.0
2008-11-06 21:40:00,0.5915,0.5916,0.5915,0.5916,3000000.0
2008-11-06 21:41:00,0.59155,0.59155,0.5915,0.5915,2000000.0
2008-11-06 21:42:00,0.5916,0.5916,0.5916,0.5916,1000000.0
2008-11-06 21:43:00,0.59112,0.59123,0.59105,0.59108,7400000.0
2008-11-06 21:44:00,0.59104,0.59128,0.59098,0.59098,25400000.0
2008-11-06 21:45:00,0.59165,0.59175,0.5916,0.59165,15200000.0
2008-11-06 21:46:00,0.59165,0.5919,0.591,0.5912,47900000.0
2008-11-06 21:47:00,0.5911,0.5912,0.5911,0.5912,5200000.0
2008-11-06 21:48:00,0.5912,0.5912,0.5911,0.5911,2000000.0
2008-11-06 21:49:00,0.59105,0.59115,0.59095,0.59115,7400000.0
2008-11-06 21:50:00,0.5909,0.59125,0.5909,0.5912,10000000.0
2008-11-06 21:51:00,0.5911,0.59115,0.5911,0.5911,3700000.0
2008-11-06 21:52:00,0.59065,0.59065,0.59034,0.59043,18200000.0
2008-11-06 21:53:00,0.5911,0.5911,0.5911,0.5911,2400000.0
2008-11-06 21:54:00,0.5911,0.5911,0.5909,0.5909,16800000.0
2008-11-06 21:55:00,0.5909,0.5909,0.5903,0.5903,12200000.0
2008-11-06 21:56:00,0.5904,0.5904,0.5902,0.5903,11800000.0
2008-11-06 21:57:00,0.5903,0.59035,0.5903,0.59035,3200000.0
2008-11-06 21:58:00,0.5903,0.59035,0.5902,0.59035,6100000.0
2008-11-06 21:59:00,0.5903,0.59035,0.59025,0.59035,5400000.0
2008-11-06 22:00:00,0.58976,0.58988,0.58959,0.58981,19500000.0
2008-11-06 22:01:00,0.59035,0.59035,0.59035,0.59035,1200000.0
2008-11-06 22:02:00,0.59035,0.59045,0.59035,0.59045,4200000.0
2008-11-06 22:03:00,0.59035,0.59035,0.59035,0.59035,1200000.0
2008-11-06 22:04:00,0.5905,0.5913,0.5905,0.5906,33100000.0
2008-11-06 22:05:00,0.5906,0.5906,0.59045,0.59055,4000000.0
2008-11-06 22:06:00,0.59075,0.5911,0.59035,0.59035,18900000.0
2008-11-06 22:07:00,0.59025,0.59025,0.5899,0.5899,3000000.0
2008-11-06 22:08:00,0.5901,0.5901,0.58925,0.5893,18000000.0
2008-11-06 22:09:00,0.5893,0.5893,0.58925,0.5893,7600000.0
2008-11-06 22:10:00,0.58871,0.58882,0.58866,0.58873,12000000.0
2008-11-06 22:11:00,0.58935,0.58985,0.58935,0.58985,6200000.0
2008-11-06 22:12:00,0.5898,0.58995,0.5892,0.5893,39600000.0
2008-11-06 22:13:00,0.5893,0.5895,0.5893,0.58945,10800000.0
2008-11-06 22:14:00,0.5894,0.5894,0.5893,0.5893,5000000.0
2008-11-06 22:15:00,0.5892,0.58935,0.58895,0.58935,15600000.0
2008-11-06 22:16:00,0.58945,0.58945,0.58945,0.58945,1000000.0
2008-11-06 22:17:00,0.58914,0.58922,0.58891,0.5891,49800000.0
2008-11-06 22:18:00,0.58945,0.58945,0.58945,0.58945,2000000.0
2008-11-06 22:19:00,0.5895,0.5895,0.58945,0.58945,3000000.0
2008-11-06 22:20:00,0.58935,0.5897,0.58935,0.58955,14600000.0
2008-11-06 22:21:00,0.58935,0.5896,0.58915,0.58916,25500000.0
2008-11-06 22:22:00,0.58907,0.58933,0.58888,0.5893,35100000.0
2008-11-06 22:23:00,0.58915,0.5893,0.58915,0.5893,11300000.0
2008-11-06 22:24:00,0.58955,0.5897,0.58955,0.58965,8700000.0
2008-11-06 22:25:00,0.5897,0.5897,0.5893,0.58945,4800000.0
2008-11-06 22:26:00,0.58965,0.58985,0.5891,0.5891,21100000.0
2008-11-06 22:27:00,0.58905,0.5891,0.589,0.589,6800000.0
2008-11-06 22:28:00,0.589,0.589,0.58835,0.58865,44400000.0
2008-11-06 22:29:00,0.58855,0.5889,0.5873,0.58755,56000000.0
2008-11-06 22:30:00,0.58755,0.58765,0.58635,0.58645,37400000.0
2008-11-06 22:31:00,0.58665,0.5871,0.58635,0.587,37000000.0
2008-11-06 22:32:00,0.58715,0.5883,0.58715,0.58765,61100000.0
2008-11-06 22:33:00,0.58775,0.58775,0.5875,0.5875,5400000.0
2008-11-06 22:34:00,0.5875,0.5885,0.5875,0.58805,24700000.0
2008-11-06 22:35:00,0.58815,0.5882,0.58745,0.58745,17300000.0
2008-11-06 22:36:00,0.5876,0.5884,0.5876,0.58795,18200000.0
2008-11-06 22:37:00,0.5878,0.5878,0.58675,0.58735,35200000.0
2008-11-06 22:38:00,0.58735,0.5876,0.5872,0.58745,13300000.0
2008-11-06 22:39:00,0.5875,0.5875,0.58745,0.58745,2000000.0
2008-11-06 22:40:00,0.58745,0.5875,0.5874,0.5875,8600000.0
2008-11-06 22:41:00,0.58745,0.5875,0.5873,0.5875,4000000.0
2008-11-06 22:42:00,0.5876,0.5888,0.5875,0.58765,13200000.0
2008-11-06 22:43:00,0.5876,0.5878,0.5875,0.5878,7200000.0
2008-11-06 22:44:00,0.5875,0.5879,0.58745,0.58755,21100000.0
2008-11-06 22:45:00,0.5876,0.588,0.5876,0.588,9200000.0
2008-11-06 22:46:00,0.588,0.588,0.5879,0.588,5200000.0
2008-11-06 22:47:00,0.58785,0.588,0.58785,0.588,3000000.0
2008-11-06 22:48:00,0.58805,0.58805,0.5873,0.5873,23700000.0
2008-11-06 22:49:00,0.5873,0.5874,0.58705,0.58715,16600000.0
2008-11-06 22:50:00,0.58725,0.5874,0.58725,0.58725,5200000.0
2008-11-06 22:51:00,0.58704,0.58704,0.58681,0.58695,16800000.0
2008-11-06 22:52:00,0.58725,0.58725,0.58665,0.5868,28900000.0
2008-11-06 22:53:00,0.58675,0.58705,0.58675,0.58705,4000000.0
2008-11-06 22:54:00,0.58725,0.5875,0.58695,0.58735,15600000.0
2008-11-06 22:55:00,0.5875,0.5875,0.58735,0.5875,10000000.0
2008-11-06 22:56:00,0.5875,0.5875,0.5875,0.5875,1000000.0
2008-11-06 22:57:00,0.5876,0.5879,0.5876,0.5877,6000000.0
2008-11-06 22:58:00,0.58765,0.5881,0.58765,0.588,7300000.0
2008-11-06 22:59:00,0.58785,0.58785,0.5875,0.58765,12600000.0
2008-11-06 23:00:00,0.58765,0.5878,0.5876,0.5876,60100000.0
2008-11-06 23:01:00,0.58714,0.58719,0.587,0.58702,56400000.0
2008-11-06 23:02:00,0.5876,0.5876,0.58705,0.58725,13000000.0
2008-11-06 23:03:00,0.5872,0.5872,0.5872,0.5872,8000000.0
2008-11-06 23:04:00,0.5873,0.5873,0.5872,0.5872,4000000.0
2008-11-06 23:05:00,0.58676,0.58715,0.58676,0.58688,13400000.0
2008-11-06 23:06:00,0.5873,0.5873,0.5873,0.5873,6300000.0
2008-11-06 23:07:00,0.5873,0.58735,0.5872,0.58735,19000000.0
2008-11-06 23:08:00,0.5873,0.5873,0.5863,0.58635,70200000.0
2008-11-06 23:09:00,0.5864,0.5864,0.58625,0.58635,5200000.0
2008-11-06 23:10:00,0.58625,0.58625,0.5861,0.5861,18900000.0
2008-11-06 23:11:00,0.5861,0.58645,0.5861,0.5863,33600000.0
2008-11-06 23:12:00,0.58635,0.58635,0.58625,0.58635,7400000.0
2008-11-06 23:13:00,0.58602,0.58618,0.58585,0.58592,12200000.0
2008-11-06 23:14:00,0.5863,0.5863,0.58625,0.5863,3300000.0
2008-11-06 23:15:00,0.5863,0.5863,0.5861,0.5861,25000000.0
2008-11-06 23:16:00,0.5861,0.5861,0.5861,0.5861,10700000.0
2008-11-06 23:17:00,0.5861,0.5861,0.5861,0.5861,8700000.0
2008-11-06 23:18:00,0.5861,0.5861,0.5861,0.5861,5400000.0
2008-11-06 23:19:00,0.5861,0.5861,0.5861,0.5861,4200000.0
2008-11-06 23:20:00,0.5861,0.5861,0.5861,0.5861,14700000.0
2008-11-06 23:21:00,0.5861,0.5861,0.58595,0.58605,14100000.0
2008-11-06 23:22:00,0.58605,0.58605,0.5858,0.5858,9500000.0
2008-11-06 23:23:00,0.5858,0.5858,0.5858,0.5858,16500000.0
2008-11-06 23:24:00,0.5859,0.5859,0.5858,0.5858,15200000.0
2008-11-06 23:25:00,0.5858,0.5858,0.5858,0.5858,18300000.0
2008-11-06 23:26:00,0.5858,0.58585,0.5858,0.58585,23300000.0
2008-11-06 23:27:00,0.5858,0.586,0.5858,0.58595,10600000.0
2008-11-06 23:28:00,0.5858,0.5858,0.5856,0.5856,27900000.0
2008-11-06 23:29:00,0.5856,0.5857,0.5856,0.5857,8500000.0
2008-11-06 23:30:00,0.5856,0.5856,0.5856,0.5856,19300000.0
2008-11-06 23:31:00,0.58575,0.5858,0.58575,0.5858,5000000.0
2008-11-06 23:32:00,0.5858,0.5858,0.5856,0.5856,10800000.0
2008-11-06 23:33:00,0.58565,0.5858,0.5856,0.5856,25000000.0
2008-11-06 23:34:00,0.5856,0.58635,0.5856,0.5862,42500000.0
2008-11-06 23:35:00,0.5862,0.58675,0.5862,0.5866,24100000.0
2008-11-06 23:36:00,0.58675,0.58675,0.58665,0.58665,8600000.0
2008-11-06 23:37:00,0.58675,0.5868,0.58665,0.5867,6200000.0
2008-11-06 23:38:00,0.58685,0.58685,0.5866,0.5866,9600000.0
2008-11-06 23:39:00,0.5866,0.58665,0.5866,0.58665,3800000.0
2008-11-06 23:40:00,0.58629,0.58647,0.58613,0.58616,15000000.0
2008-11-06 23:41:00,0.58675,0.58675,0.58665,0.58665,4200000.0
2008-11-06 23:42:00,0.5868,0.587,0.5868,0.587,5200000.0
2008-11-06 23:43:00,0.58695,0.587,0.58695,0.58695,4200000.0
2008-11-06 23:44:00,0.5866,0.5867,0.5866,0.5867,39000000.0
2008-11-06 23:45:00,0.5867,0.5867,0.5866,0.5866,33300000.0
2008-11-06 23:46:00,0.5866,0.5866,0.5864,0.5864,5700000.0
2008-11-06 23:47:00,0.5864,0.58645,0.5864,0.58645,5800000.0
2008-11-06 23:48:00,0.58655,0.5868,0.58655,0.5868,5200000.0
2008-11-06 23:49:00,0.58675,0.5868,0.5867,0.5868,5600000.0
2008-11-06 23:50:00,0.5868,0.5868,0.58675,0.58675,4000000.0
2008-11-06 23:51:00,0.5868,0.5868,0.5864,0.5864,10400000.0
2008-11-06 23:52:00,0.5864,0.5865,0.5864,0.5865,5600000.0
2008-11-06 23:53:00,0.58645,0.5865,0.58645,0.5865,6400000.0
2008-11-06 23:54:00,0.58645,0.5865,0.58645,0.5865,2000000.0
2008-11-06 23:55:00,0.58641,0.58649,0.58596,0.58608,8000000.0
2008-11-06 23:56:00,0.58655,0.5866,0.5864,0.58645,6200000.0
2008-11-06 23:57:00,0.5865,0.5865,0.5864,0.5864,14400000.0
2008-11-06 23:58:00,0.5864,0.5864,0.5864,0.5864,3600000.0
2008-11-06 23:59:00,0.5864,0.5864,0.5864,0.5864,6000000.0
2008-11-07 00:00:00,0.5864,0.5864,0.5864,0.5864,2400000.0
2008-11-07 00:01:00,0.5865,0.5865,0.5864,0.5864,4400000.0
2008-11-07 00:02:00,0.5864,0.5864,0.5864,0.5864,5400000.0
2008-11-07 00:03:00,0.5864,0.5864,0.58535,0.58535,2200000.0
2008-11-07 00:04:00,0.58555,0.58555,0.5854,0.58555,6000000.0
2008-11-07 00:05:00,0.58565,0.58575,0.5856,0.5856,10000000.0
2008-11-07 00:06:00,0.5856,0.5856,0.5856,0.5856,2000000.0
2008-11-07 00:07:00,0.5856,0.5856,0.5856,0.5856,4000000.0
2008-11-07 00:08:00,0.5856,0.5856,0.5851,0.5854,11600000.0
2008-11-07 00:09:00,0.5851,0.5854,0.5851,0.5851,11800000.0
2008-11-07 00:10:00,0.5853,0.5855,0.5851,0.5852,12600000.0
2008-11-07 00:11:00,0.5853,0.58535,0.5853,0.58535,2000000.0
2008-11-07 00:12:00,0.5853,0.5854,0.5853,0.5854,3300000.0
2008-11-07 00:13:00,0.58508,0.58508,0.58492,0.58508,11600000.0
2008-11-07 00:14:00,0.5854,0.5855,0.5854,0.5855,2300000.0
2008-11-07 00:15:00,0.5855,0.5855,0.5855,0.5855,1000000.0
2008-11-07 00:16:00,0.58511,0.58515,0.58499,0.58499,29000000.0
2008-11-07 00:17:00,0.58493,0.58534,0.58493,0.5851,19400000.0
2008-11-07 00:18:00,0.5855,0.5856,0.5855,0.5856,3300000.0
2008-11-07 00:19:00,0.5861,0.5864,0.58585,0.586,43600000.0
2008-11-07 00:20:00,0.586,0.5862,0.5858,0.586,17200000.0
2008-11-07 00:21:00,0.58615,0.5866,0.58615,0.5863,12600000.0
2008-11-07 00:22:00,0.5863,0.5863,0.5861,0.5861,9100000.0
2008-11-07 00:23:00,0.5861,0.5861,0.58565,0.58565,5000000.0
2008-11-07 00:24:00,0.58565,0.58565,0.58565,0.58565,8400000.0
2008-11-07 00:25:00,0.5856,0.5857,0.5856,0.5856,21400000.0
2008-11-07 00:26:00,0.58565,0.58565,0.5855,0.5855,8500000.0
2008-11-07 00:27:00,0.5855,0.58555,0.5854,0.5854,8900000.0
2008-11-07 00:28:00,0.5854,0.58605,0.5854,0.5854,50100000.0
2008-11-07 00:29:00,0.58555,0.58555,0.5854,0.5855,4000000.0
2008-11-07 00:30:00,0.5855,0.5855,0.5855,0.5855,1000000.0
2008-11-07 00:31:00,0.5856,0.58565,0.5855,0.5855,7300000.0
2008-11-07 00:32:00,0.5854,0.5855,0.5854,0.5854,3000000.0
2008-11-07 00:33:00,0.58535,0.5854,0.5853,0.5854,4000000.0
2008-11-07 00:34:00,0.5854,0.5855,0.5853,0.5853,3300000.0
2008-11-07 00:35:00,0.58535,0.58535,0.5853,0.5853,3000000.0
2008-11-07 00:36:00,0.58488,0.58499,0.5848,0.58493,28000000.0
2008-11-07 00:37:00,0.5853,0.5853,0.5853,0.5853,1000000.0
2008-11-07 00:38:00,0.5853,0.5853,0.5852,0.5852,2000000.0
2008-11-07 00:39:00,0.5853,0.5853,0.5853,0.5853,2600000.0
2008-11-07 00:40:00,0.58535,0.58535,0.58535,0.58535,3300000.0
2008-11-07 00:41:00,0.5853,0.5853,0.5853,0.5853,4000000.0
2008-11-07 00:42:00,0.58485,0.58515,0.58468,0.58502,31400000.0
2008-11-07 00:43:00,0.585,0.58511,0.5848,0.58497,53100000.0
2008-11-07 00:44:00,0.5853,0.5853,0.5853,0.5853,1000000.0
2008-11-07 00:45:00,0.58535,0.5857,0.5853,0.5857,11600000.0
2008-11-07 00:46:00,0.5857,0.5861,0.58565,0.5861,48600000.0
2008-11-07 00:47:00,0.58605,0.5861,0.586,0.586,15000000.0
2008-11-07 00:48:00,0.586,0.58615,0.586,0.58615,3000000.0
2008-11-07 00:49:00,0.58615,0.58615,0.586,0.586,11000000.0
2008-11-07 00:50:00,0.586,0.586,0.586,0.586,2000000.0
2008-11-07 00:51:00,0.586,0.586,0.586,0.586,5000000.0
2008-11-07 00:52:00,0.586,0.586,0.586,0.586,4000000.0
2008-11-07 00:53:00,0.586,0.586,0.586,0.586,3000000.0
2008-11-07 00:54:00,0.586,0.586,0.5851,0.5853,6300000.0
2008-11-07 00:55:00,0.58545,0.5856,0.58545,0.5856,3600000.0
2008-11-07 00:56:00,0.5855,0.5855,0.5855,0.5855,2300000.0
2008-11-07 00:57:00,0.5855,0.5855,0.58525,0.58525,10300000.0
2008-11-07 00:58:00,0.58503,0.58503,0.58469,0.58502,18000000.0
2008-11-07 00:59:00,0.5854,0.5854,0.5854,0.5854,1000000.0
2008-11-07 01:00:00,0.5852,0.5852,0.58515,0.58515,3600000.0
2008-11-07 01:01:00,0.5851,0.5851,0.58505,0.5851,35800000.0
2008-11-07 01:02:00,0.5853,0.5854,0.5853,0.5853,5000000.0
2008-11-07 01:03:00,0.5853,0.5853,0.5853,0.5853,7000000.0
2008-11-07 01:04:00,0.5856,0.58565,0.58515,0.5855,33800000.0
2008-11-07 01:05:00,0.5855,0.5855,0.5853,0.5853,3300000.0
2008-11-07 01:06:00,0.58515,0.58522,0.58492,0.58492,13000000.0
2008-11-07 01:07:00,0.58535,0.58545,0.58535,0.58545,2000000.0
2008-11-07 01:08:00,0.58506,0.58507,0.58499,0.58499,5500000.0
2008-11-07 01:09:00,0.58545,0.5855,0.58545,0.5855,2000000.0
2008-11-07 01:10:00,0.58492,0.58532,0.58492,0.58496,8600000.0
2008-11-07 01:11:00,0.5855,0.5858,0.5855,0.58565,18100000.0
2008-11-07 01:12:00,0.58565,0.5864,0.58565,0.5857,73000000.0
2008-11-07 01:13:00,0.58565,0.58565,0.5854,0.5856,12500000.0
2008-11-07 01:14:00,0.58565,0.5858,0.5856,0.5856,24500000.0
2008-11-07 01:15:00,0.58545,0.58545,0.585,0.5851,3300000.0
2008-11-07 01:16:00,0.585,0.5851,0.5849,0.58505,6300000.0
2008-11-07 01:17:00,0.585,0.585,0.585,0.585,8600000.0
2008-11-07 01:18:00,0.5849,0.5849,0.5842,0.5842,38200000.0
2008-11-07 01:19:00,0.5843,0.5843,0.5833,0.5839,30800000.0
2008-11-07 01:20:00,0.5837,0.5837,0.58365,0.5837,4000000.0
2008-11-07 01:21:00,0.5838,0.5839,0.58355,0.58385,30900000.0
2008-11-07 01:22:00,0.58375,0.58385,0.58355,0.58355,6000000.0
2008-11-07 01:23:00,0.5837,0.5837,0.5835,0.58365,18000000.0
2008-11-07 01:24:00,0.58365,0.5838,0.5836,0.5836,7600000.0
2008-11-07 01:25:00,0.5835,0.5837,0.5835,0.5837,8800000.0
2008-11-07 01:26:00,0.5837,0.5837,0.5835,0.5837,25400000.0
2008-11-07 01:27:00,0.5837,0.5838,0.5837,0.58375,3000000.0
2008-11-07 01:28:00,0.5838,0.58385,0.5838,0.58385,4000000.0
2008-11-07 01:29:00,0.5839,0.58435,0.5839,0.58435,24500000.0
2008-11-07 01:30:00,0.5847,0.5848,0.5845,0.5845,4000000.0
2008-11-07 01:31:00,0.58388,0.58423,0.58387,0.58423,16400000.0
2008-11-07 01:32:00,0.58419,0.58472,0.58416,0.58416,23600000.0
2008-11-07 01:33:00,0.58406,0.58437,0.58399,0.58417,9700000.0
2008-11-07 01:34:00,0.5845,0.5845,0.5845,0.5845,1000000.0
2008-11-07 01:35:00,0.5845,0.5845,0.584,0.58415,9500000.0
2008-11-07 01:36:00,0.58415,0.58435,0.584,0.584,7300000.0
2008-11-07 01:37:00,0.584,0.584,0.584,0.584,2600000.0
2008-11-07 01:38:00,0.58405,0.5842,0.58405,0.5842,2000000.0
2008-11-07 01:39:00,0.5842,0.5842,0.584,0.584,5100000.0
2008-11-07 01:40:00,0.5841,0.5843,0.5841,0.5841,11500000.0
2008-11-07 01:41:00,0.58405,0.5841,0.58405,0.5841,10500000.0
2008-11-07 01:42:00,0.584,0.584,0.5836,0.58385,4300000.0
2008-11-07 01:43:00,0.58405,0.58405,0.58405,0.58405,2000000.0
2008-11-07 01:44:00,0.5841,0.5841,0.5836,0.58395,6300000.0
2008-11-07 01:45:00,0.5839,0.584,0.5838,0.5838,15300000.0
2008-11-07 01:46:00,0.58339,0.5835,0.58294,0.58305,68800000.0
2008-11-07 01:47:00,0.5838,0.5838,0.5834,0.5834,5400000.0
2008-11-07 01:48:00,0.58341,0.58357,0.5832,0.58323,13000000.0
2008-11-07 01:49:00,0.58307,0.58318,0.58307,0.58318,4700000.0
2008-11-07 01:50:00,0.58325,0.58348,0.58323,0.58323,14500000.0
2008-11-07 01:51:00,0.5835,0.58355,0.5835,0.58355,6300000.0
2008-11-07 01:52:00,0.5835,0.5835,0.5835,0.5835,3900000.0
2008-11-07 01:53:00,0.5837,0.58405,0.5837,0.58405,4000000.0
2008-11-07 01:54:00,0.5843,0.5843,0.584,0.584,5000000.0
2008-11-07 01:55:00,0.5838,0.584,0.5836,0.584,44800000.0
2008-11-07 01:56:00,0.5839,0.58391,0.58372,0.58379,16100000.0
2008-11-07 01:57:00,0.58367,0.5841,0.58366,0.58402,9600000.0
2008-11-07 01:58:00,0.58361,0.58379,0.58361,0.58364,5000000.0
2008-11-07 01:59:00,0.5839,0.5842,0.58375,0.584,20300000.0
2008-11-07 02:00:00,0.584,0.584,0.584,0.584,3600000.0
2008-11-07 02:01:00,0.58415,0.58435,0.58385,0.58435,19500000.0
2008-11-07 02:02:00,0.5846,0.58475,0.5846,0.58475,2000000.0
2008-11-07 02:03:00,0.58425,0.58475,0.584,0.5842,52400000.0
2008-11-07 02:04:00,0.5842,0.5842,0.5835,0.5835,20800000.0
2008-11-07 02:05:00,0.5835,0.584,0.5835,0.584,33000000.0
2008-11-07 02:06:00,0.584,0.584,0.584,0.584,14600000.0
2008-11-07 02:07:00,0.584,0.58405,0.584,0.58405,14300000.0
2008-11-07 02:08:00,0.5841,0.5842,0.5841,0.5841,7500000.0
2008-11-07 02:09:00,0.5842,0.5842,0.5841,0.5841,11500000.0
2008-11-07 02:10:00,0.58388,0.5839,0.58368,0.58368,16800000.0
2008-11-07 02:11:00,0.584,0.5841,0.58355,0.58355,23300000.0
2008-11-07 02:12:00,0.5835,0.58355,0.5835,0.5835,21600000.0
2008-11-07 02:13:00,0.5831,0.58313,0.58308,0.5831,73400000.0
2008-11-07 02:14:00,0.5835,0.5835,0.5835,0.5835,15800000.0
2008-11-07 02:15:00,0.5835,0.5835,0.5835,0.5835,5000000.0
2008-11-07 02:16:00,0.5835,0.5835,0.5835,0.5835,4000000.0
2008-11-07 02:17:00,0.58293,0.58316,0.58282,0.58297,16000000.0
2008-11-07 02:18:00,0.5836,0.5836,0.5836,0.5836,3000000.0
2008-11-07 02:19:00,0.5836,0.58385,0.5836,0.58385,11200000.0
2008-11-07 02:20:00,0.58385,0.58385,0.58385,0.58385,4800000.0
2008-11-07 02:21:00,0.58385,0.5843,0.5834,0.5843,49300000.0
2008-11-07 02:22:00,0.5846,0.585,0.5844,0.585,26400000.0
2008-11-07 02:23:00,0.585,0.585,0.5846,0.5848,11900000.0
2008-11-07 02:24:00,0.5848,0.58485,0.5848,0.5848,14300000.0
2008-11-07 02:25:00,0.5848,0.5852,0.5848,0.5852,13600000.0
2008-11-07 02:26:00,0.5851,0.5851,0.5851,0.5851,2000000.0
2008-11-07 02:27:00,0.5852,0.5852,0.5852,0.5852,3000000.0
2008-11-07 02:28:00,0.5852,0.5852,0.5847,0.5848,17400000.0
2008-11-07 02:29:00,0.5847,0.58475,0.5847,0.58475,12600000.0
2008-11-07 02:30:00,0.5847,0.5847,0.5847,0.5847,1000000.0
2008-11-07 02:31:00,0.58426,0.58453,0.58416,0.58438,11200000.0
2008-11-07 02:32:00,0.58455,0.58455,0.5845,0.5845,2000000.0
2008-11-07 02:33:00,0.58455,0.5846,0.58455,0.5846,3000000.0
2008-11-07 02:34:00,0.58409,0.58409,0.58384,0.58388,6500000.0
2008-11-07 02:35:00,0.5848,0.5848,0.5847,0.5847,4000000.0
2008-11-07 02:36:00,0.5846,0.5847,0.5843,0.5843,23100000.0
2008-11-07 02:37:00,0.5844,0.5844,0.58385,0.58385,17800000.0
2008-11-07 02:38:00,0.58425,0.58425,0.5836,0.5836,22300000.0
2008-11-07 02:39:00,0.5836,0.5836,0.5832,0.58335,14700000.0
2008-11-07 02:40:00,0.58335,0.5834,0.5831,0.5834,14100000.0
2008-11-07 02:41:00,0.5834,0.5835,0.5834,0.5835,14300000.0
2008-11-07 02:42:00,0.5835,0.5839,0.5835,0.5839,21100000.0
2008-11-07 02:43:00,0.584,0.584,0.5836,0.5838,10200000.0
2008-11-07 02:44:00,0.5838,0.584,0.5838,0.584,15000000.0
2008-11-07 02:45:00,0.5838,0.584,0.5838,0.5838,15200000.0
2008-11-07 02:46:00,0.5837,0.58385,0.5837,0.5838,27400000.0
2008-11-07 02:47:00,0.5839,0.5839,0.5837,0.5839,16200000.0
2008-11-07 02:48:00,0.5839,0.5839,0.5838,0.58385,6400000.0
2008-11-07 02:49:00,0.5838,0.5838,0.5838,0.5838,2300000.0
2008-11-07 02:50:00,0.5838,0.5838,0.5838,0.5838,2000000.0
2008-11-07 02:51:00,0.5838,0.5838,0.5837,0.5837,9000000.0
2008-11-07 02:52:00,0.5837,0.5837,0.5837,0.5837,3000000.0
2008-11-07 02:53:00,0.5837,0.5837,0.5837,0.5837,6000000.0
2008-11-07 02:54:00,0.5837,0.5837,0.5837,0.5837,1000000.0
2008-11-07 02:55:00,0.5837,0.5837,0.5837,0.5837,5000000.0
2008-11-07 02:56:00,0.5837,0.5837,0.58285,0.58325,26100000.0
2008-11-07 02:57:00,0.58325,0.58325,0.5829,0.583,25500000.0
2008-11-07 02:58:00,0.5832,0.5832,0.5832,0.5832,1000000.0
2008-11-07 02:59:00,0.583,0.583,0.5826,0.583,16700000.0
2008-11-07 03:00:00,0.58295,0.5832,0.5829,0.5832,7200000.0
2008-11-07 03:01:00,0.58289,0.58292,0.58264,0.58276,7000000.0
2008-11-07 03:02:00,0.5832,0.5832,0.583,0.583,21000000.0
2008-11-07 03:03:00,0.58345,0.58345,0.58285,0.58285,6500000.0
2008-11-07 03:04:00,0.58345,0.58345,0.5827,0.58275,59000000.0
2008-11-07 03:05:00,0.58295,0.583,0.58215,0.5822,28300000.0
2008-11-07 03:06:00,0.58285,0.5829,0.58215,0.58265,15200000.0
2008-11-07 03:07:00,0.583,0.583,0.583,0.583,1000000.0
2008-11-07 03:08:00,0.5828,0.58305,0.5824,0.5828,43200000.0
2008-11-07 03:09:00,0.5828,0.5829,0.5827,0.5829,23700000.0
2008-11-07 03:10:00,0.5829,0.5834,0.5829,0.5831,28800000.0
2008-11-07 03:11:00,0.5831,0.58335,0.5831,0.5833,12900000.0
2008-11-07 03:12:00,0.5831,0.5831,0.5831,0.5831,27300000.0
2008-11-07 03:13:00,0.5831,0.5831,0.58195,0.5824,80000000.0
2008-11-07 03:14:00,0.5824,0.5824,0.58015,0.58145,148800000.0
2008-11-07 03:15:00,0.5816,0.582,0.58115,0.5814,60300000.0
2008-11-07 03:16:00,0.58165,0.58235,0.58165,0.5823,74900000.0
2008-11-07 03:17:00,0.5825,0.5825,0.58115,0.58115,37500000.0
2008-11-07 03:18:00,0.5813,0.5813,0.5813,0.5813,2000000.0
2008-11-07 03:19:00,0.5813,0.5814,0.58115,0.5812,19800000.0
2008-11-07 03:20:00,0.581,0.5816,0.5804,0.5809,85500000.0
2008-11-07 03:21:00,0.5808,0.58095,0.5806,0.5809,65800000.0
2008-11-07 03:22:00,0.581,0.581,0.5798,0.5798,31300000.0
2008-11-07 03:23:00,0.57995,0.57995,0.57885,0.57885,99300000.0
2008-11-07 03:24:00,0.57895,0.58035,0.57875,0.58035,84200000.0
2008-11-07 03:25:00,0.58045,0.58045,0.58,0.58,65200000.0
2008-11-07 03:26:00,0.58,0.58,0.58,0.58,36000000.0
2008-11-07 03:27:00,0.58,0.5809,0.58,0.5802,120800000.0
2008-11-07 03:28:00,0.58025,0.58055,0.5801,0.58055,38900000.0
2008-11-07 03:29:00,0.58065,0.58075,0.5802,0.5806,227000000.0
2008-11-07 03:30:00,0.5806,0.5806,0.58,0.58,110000000.0
2008-11-07 03:31:00,0.58005,0.5804,0.57995,0.5804,63300000.0
2008-11-07 03:32:00,0.5804,0.58045,0.5799,0.58005,29200000.0
2008-11-07 03:33:00,0.57995,0.5801,0.5799,0.5801,70600000.0
2008-11-07 03:34:00,0.5801,0.5801,0.5801,0.5801,1300000.0
2008-11-07 03:35:00,0.5802,0.5802,0.58015,0.5802,4300000.0
2008-11-07 03:36:00,0.58035,0.58035,0.5801,0.5801,5800000.0
2008-11-07 03:37:00,0.58025,0.5805,0.58025,0.5805,22200000.0
2008-11-07 03:38:00,0.58045,0.581,0.58015,0.581,33100000.0
2008-11-07 03:39:00,0.5812,0.5822,0.5812,0.582,97900000.0
2008-11-07 03:40:00,0.582,0.5821,0.5818,0.5818,15500000.0
2008-11-07 03:41:00,0.5818,0.582,0.5818,0.5818,34300000.0
2008-11-07 03:42:00,0.5818,0.582,0.5818,0.582,26300000.0
2008-11-07 03:43:00,0.582,0.582,0.582,0.582,16000000.0
2008-11-07 03:44:00,0.582,0.582,0.582,0.582,1300000.0
2008-11-07 03:45:00,0.58157,0.58187,0.58157,0.58187,5600000.0
2008-11-07 03:46:00,0.582,0.5821,0.582,0.58205,19700000.0
2008-11-07 03:47:00,0.582,0.5823,0.582,0.5821,45300000.0
2008-11-07 03:48:00,0.5821,0.5821,0.58105,0.5812,88200000.0
2008-11-07 03:49:00,0.5812,0.5818,0.5812,0.5818,6400000.0
2008-11-07 03:50:00,0.5819,0.583,0.5819,0.5826,20200000.0
2008-11-07 03:51:00,0.58285,0.583,0.5826,0.5826,28100000.0
2008-11-07 03:52:00,0.5829,0.5829,0.5825,0.58275,9000000.0
2008-11-07 03:53:00,0.58265,0.5829,0.58265,0.58285,8200000.0
2008-11-07 03:54:00,0.583,0.58465,0.583,0.584,56200000.0
2008-11-07 03:55:00,0.5843,0.5843,0.5837,0.58395,28300000.0
2008-11-07 03:56:00,0.58395,0.5841,0.583,0.583,37900000.0
2008-11-07 03:57:00,0.58325,0.58345,0.58275,0.58325,23400000.0
2008-11-07 03:58:00,0.5833,0.58365,0.5833,0.58365,4000000.0
2008-11-07 03:59:00,0.58365,0.58365,0.5827,0.58365,24100000.0
2008-11-07 04:00:00,0.5839,0.58405,0.5838,0.5838,16600000.0
2008-11-07 04:01:00,0.5837,0.5837,0.5837,0.5837,4500000.0
2008-11-07 04:02:00,0.5837,0.584,0.5837,0.584,9100000.0
2008-11-07 04:03:00,0.584,0.584,0.584,0.584,3000000.0
2008-11-07 04:04:00,0.58353,0.58372,0.58353,0.5836,29700000.0
2008-11-07 04:05:00,0.5842,0.5844,0.584,0.584,14200000.0
2008-11-07 04:06:00,0.5838,0.5839,0.58371,0.58371,7500000.0
2008-11-07 04:07:00,0.584,0.584,0.584,0.584,3000000.0
2008-11-07 04:08:00,0.58415,0.5844,0.5841,0.5841,15000000.0
2008-11-07 04:09:00,0.58465,0.58465,0.5841,0.5841,5000000.0
2008-11-07 04:10:00,0.584,0.58475,0.5839,0.58475,20200000.0
2008-11-07 04:11:00,0.58475,0.5849,0.58475,0.5849,5200000.0
2008-11-07 04:12:00,0.58452,0.58477,0.58404,0.58459,99600000.0
2008-11-07 04:13:00,0.585,0.585,0.585,0.585,3000000.0
2008-11-07 04:14:00,0.585,0.585,0.585,0.585,6800000.0
2008-11-07 04:15:00,0.5856,0.5857,0.5848,0.585,9800000.0
2008-11-07 04:16:00,0.585,0.585,0.585,0.585,2600000.0
2008-11-07 04:17:00,0.585,0.585,0.585,0.585,1000000.0
2008-11-07 04:18:00,0.5847,0.5847,0.5839,0.5846,29900000.0
2008-11-07 04:19:00,0.5847,0.58485,0.58345,0.5847,44200000.0
2008-11-07 04:20:00,0.5847,0.5847,0.58425,0.5843,14000000.0
2008-11-07 04:21:00,0.5843,0.5843,0.58365,0.5841,20200000.0
2008-11-07 04:22:00,0.58415,0.58455,0.5841,0.5841,30900000.0
2008-11-07 04:23:00,0.58415,0.58435,0.58415,0.58435,2000000.0
2008-11-07 04:24:00,0.5841,0.5841,0.5841,0.5841,2200000.0
2008-11-07 04:25:00,0.58465,0.58475,0.5842,0.5842,7600000.0
2008-11-07 04:26:00,0.5841,0.58435,0.5841,0.5843,8700000.0
2008-11-07 04:27:00,0.58455,0.5846,0.58455,0.5846,8000000.0
2008-11-07 04:28:00,0.58445,0.5846,0.58445,0.5846,5200000.0
2008-11-07 04:29:00,0.58425,0.58425,0.58425,0.58425,1000000.0
2008-11-07 04:30:00,0.584,0.5841,0.584,0.5841,8700000.0
2008-11-07 04:31:00,0.5841,0.5841,0.5841,0.5841,3400000.0
2008-11-07 04:32:00,0.58435,0.58445,0.5841,0.58445,9000000.0
2008-11-07 04:33:00,0.5844,0.5844,0.5842,0.58435,7900000.0
2008-11-07 04:34:00,0.58445,0.5845,0.58445,0.5845,2500000.0
2008-11-07 04:35:00,0.58445,0.5849,0.58445,0.5849,6500000.0
2008-11-07 04:36:00,0.58505,0.58525,0.58495,0.5852,13300000.0
2008-11-07 04:37:00,0.5852,0.58525,0.5848,0.58525,37600000.0
2008-11-07 04:38:00,0.5854,0.58595,0.5854,0.5856,12400000.0
2008-11-07 04:39:00,0.58565,0.58575,0.5856,0.5856,24800000.0
2008-11-07 04:40:00,0.5854,0.5854,0.58475,0.58525,23400000.0
2008-11-07 04:41:00,0.58525,0.58525,0.5848,0.5849,55200000.0
2008-11-07 04:42:00,0.5849,0.58505,0.5849,0.58495,61000000.0
2008-11-07 04:43:00,0.58515,0.58515,0.5849,0.5849,21000000.0
2008-11-07 04:44:00,0.5849,0.585,0.5849,0.585,12200000.0
2008-11-07 04:45:00,0.58466,0.58466,0.58462,0.58462,4000000.0
2008-11-07 04:46:00,0.5849,0.5849,0.5846,0.5846,22500000.0
2008-11-07 04:47:00,0.5846,0.5847,0.5846,0.5847,9300000.0
2008-11-07 04:48:00,0.58465,0.58465,0.58465,0.58465,1000000.0
2008-11-07 04:49:00,0.58465,0.58465,0.5846,0.5846,11500000.0
2008-11-07 04:50:00,0.5846,0.5846,0.58365,0.58405,24500000.0
2008-11-07 04:51:00,0.584,0.58415,0.584,0.584,9600000.0
2008-11-07 04:52:00,0.584,0.5844,0.58385,0.5842,42300000.0
2008-11-07 04:53:00,0.5842,0.5842,0.5842,0.5842,1000000.0
2008-11-07 04:54:00,0.5842,0.5842,0.58355,0.58375,10000000.0
2008-11-07 04:55:00,0.58375,0.58395,0.58375,0.5838,4000000.0
2008-11-07 04:56:00,0.58328,0.58368,0.58306,0.58315,10500000.0
2008-11-07 04:57:00,0.5838,0.5838,0.5838,0.5838,1000000.0
2008-11-07 04:58:00,0.5838,0.5838,0.5832,0.5832,28000000.0
2008-11-07 04:59:00,0.5832,0.5832,0.5832,0.5832,8200000.0
2008-11-07 05:00:00,0.5832,0.5834,0.5832,0.5834,21500000.0
2008-11-07 05:01:00,0.5832,0.5832,0.5832,0.5832,1800000.0
2008-11-07 05:02:00,0.5832,0.5832,0.5832,0.5832,1300000.0
2008-11-07 05:03:00,0.58293,0.58305,0.58281,0.58296,14600000.0
2008-11-07 05:04:00,0.5829,0.58305,0.58274,0.58304,41200000.0
2008-11-07 05:05:00,0.5832,0.5832,0.5832,0.5832,2200000.0
2008-11-07 05:06:00,0.58315,0.58315,0.5828,0.58292,98000000.0
2008-11-07 05:07:00,0.5832,0.5833,0.5832,0.5833,2000000.0
2008-11-07 05:08:00,0.58302,0.58332,0.58277,0.58277,106400000.0
2008-11-07 05:09:00,0.5833,0.5833,0.5833,0.5833,1000000.0
2008-11-07 05:10:00,0.5834,0.5834,0.5834,0.5834,5000000.0
2008-11-07 05:11:00,0.5833,0.5833,0.5831,0.5831,5000000.0
2008-11-07 05:12:00,0.5831,0.5831,0.5831,0.5831,2000000.0
2008-11-07 05:13:00,0.58315,0.5833,0.58315,0.5833,15300000.0
2008-11-07 05:14:00,0.5833,0.5833,0.5826,0.5828,27700000.0
2008-11-07 05:15:00,0.5828,0.5829,0.5826,0.58275,17100000.0
2008-11-07 05:16:00,0.5826,0.5826,0.58195,0.58195,33000000.0
2008-11-07 05:17:00,0.58195,0.5824,0.58195,0.5824,19600000.0
2008-11-07 05:18:00,0.58255,0.58255,0.58255,0.58255,2000000.0
2008-11-07 05:19:00,0.5826,0.58275,0.5826,0.58275,8000000.0
2008-11-07 05:20:00,0.5829,0.5836,0.5829,0.5834,16800000.0
2008-11-07 05:21:00,0.5833,0.58335,0.58235,0.58245,36000000.0
2008-11-07 05:22:00,0.58265,0.5828,0.5826,0.5826,40000000.0
2008-11-07 05:23:00,0.5826,0.5826,0.5826,0.5826,12000000.0
2008-11-07 05:24:00,0.5826,0.5826,0.5826,0.5826,24000000.0
2008-11-07 05:25:00,0.58198,0.58222,0.58195,0.5822,60200000.0
2008-11-07 05:26:00,0.5826,0.5826,0.5826,0.5826,36000000.0
2008-11-07 05:27:00,0.58265,0.58265,0.5826,0.5826,13000000.0
2008-11-07 05:28:00,0.58275,0.58275,0.5824,0.5825,10500000.0
2008-11-07 05:29:00,0.5824,0.5825,0.5824,0.5825,10200000.0
2008-11-07 05:30:00,0.5824,0.5824,0.5824,0.5824,12000000.0
2008-11-07 05:31:00,0.58214,0.58228,0.58198,0.58217,19000000.0
2008-11-07 05:32:00,0.5876,0.588,0.5875,0.588,5000000.0
2008-11-07 05:33:00,0.58245,0.583,0.58245,0.58245,5000000.0
2008-11-07 05:34:00,0.58255,0.58255,0.5822,0.5822,14500000.0
2008-11-07 05:35:00,0.58255,0.5829,0.58255,0.5829,4000000.0
2008-11-07 05:36:00,0.58325,0.5836,0.58315,0.58315,6000000.0
2008-11-07 05:37:00,0.58325,0.58345,0.5831,0.58335,15200000.0
2008-11-07 05:38:00,0.58314,0.58314,0.58309,0.58311,39400000.0
2008-11-07 05:39:00,0.58317,0.58317,0.58293,0.58304,33600000.0
2008-11-07 05:40:00,0.58309,0.58315,0.58303,0.58315,19800000.0
2008-11-07 05:41:00,0.58325,0.58325,0.58325,0.58325,4200000.0
2008-11-07 05:42:00,0.58334,0.58334,0.58305,0.58311,11400000.0
2008-11-07 05:43:00,0.5833,0.58345,0.5833,0.5834,3000000.0
2008-11-07 05:44:00,0.58345,0.58345,0.58345,0.58345,1000000.0
2008-11-07 05:45:00,0.5831,0.5833,0.5831,0.5833,2000000.0
2008-11-07 05:46:00,0.5832,0.58325,0.5832,0.58325,7500000.0
2008-11-07 05:47:00,0.5832,0.58325,0.5832,0.58325,7500000.0
2008-11-07 05:48:00,0.5832,0.5832,0.5832,0.5832,3300000.0
2008-11-07 05:49:00,0.5834,0.5844,0.5834,0.5843,24800000.0
2008-11-07 05:50:00,0.5844,0.58485,0.5844,0.5848,30900000.0
2008-11-07 05:51:00,0.585,0.58555,0.58465,0.58515,35800000.0
2008-11-07 05:52:00,0.5853,0.58555,0.5851,0.58555,7000000.0
2008-11-07 05:53:00,0.58565,0.58585,0.58565,0.58585,18600000.0
2008-11-07 05:54:00,0.58585,0.58585,0.5857,0.5857,2000000.0
2008-11-07 05:55:00,0.5857,0.5857,0.5857,0.5857,2000000.0
2008-11-07 05:56:00,0.5857,0.58775,0.5857,0.5871,44800000.0
2008-11-07 05:57:00,0.58735,0.5874,0.5865,0.5866,27900000.0
2008-11-07 05:58:00,0.5866,0.5866,0.58555,0.58585,10000000.0
2008-11-07 05:59:00,0.58615,0.5864,0.58585,0.5864,45200000.0
2008-11-07 06:00:00,0.58645,0.5866,0.58645,0.5866,3000000.0
2008-11-07 06:01:00,0.5866,0.5866,0.5866,0.5866,1000000.0
2008-11-07 06:02:00,0.5866,0.5866,0.58535,0.5854,15400000.0
2008-11-07 06:03:00,0.5854,0.5868,0.58525,0.5868,70600000.0
2008-11-07 06:04:00,0.5868,0.58725,0.58665,0.5871,12200000.0
2008-11-07 06:05:00,0.587,0.587,0.58605,0.5868,22200000.0
2008-11-07 06:06:00,0.5866,0.5866,0.58625,0.5865,8800000.0
2008-11-07 06:07:00,0.58665,0.5867,0.58635,0.58635,7200000.0
2008-11-07 06:08:00,0.5865,0.5868,0.5865,0.5866,11700000.0
2008-11-07 06:09:00,0.58655,0.58655,0.58595,0.58605,19800000.0
2008-11-07 06:10:00,0.586,0.586,0.586,0.586,1000000.0
2008-11-07 06:11:00,0.586,0.5861,0.586,0.58605,5000000.0
2008-11-07 06:12:00,0.586,0.5861,0.58505,0.58525,18000000.0
2008-11-07 06:13:00,0.58595,0.58645,0.58595,0.58645,6300000.0
2008-11-07 06:14:00,0.5863,0.5863,0.5854,0.58615,45300000.0
2008-11-07 06:15:00,0.58625,0.58645,0.58625,0.5864,7800000.0
2008-11-07 06:16:00,0.58645,0.58645,0.58645,0.58645,1000000.0
2008-11-07 06:17:00,0.58603,0.5864,0.58603,0.58615,28100000.0
2008-11-07 06:18:00,0.58623,0.58638,0.58605,0.58628,33200000.0
2008-11-07 06:19:00,0.5866,0.5866,0.5866,0.5866,4900000.0
2008-11-07 06:20:00,0.5868,0.58685,0.5868,0.58685,6200000.0
2008-11-07 06:21:00,0.58685,0.58735,0.5867,0.5871,20800000.0
2008-11-07 06:22:00,0.5872,0.5878,0.5872,0.5878,7000000.0
2008-11-07 06:23:00,0.5879,0.5881,0.58735,0.58735,14600000.0
2008-11-07 06:24:00,0.5875,0.5875,0.587,0.587,11800000.0
2008-11-07 06:25:00,0.5871,0.58815,0.5869,0.5869,49800000.0
2008-11-07 06:26:00,0.5876,0.58815,0.5876,0.58805,9200000.0
2008-11-07 06:27:00,0.58709,0.58709,0.58674,0.58682,10800000.0
2008-11-07 06:28:00,0.5872,0.5872,0.5872,0.5872,1000000.0
2008-11-07 06:29:00,0.5873,0.5873,0.5873,0.5873,1600000.0
2008-11-07 06:30:00,0.5875,0.58825,0.5875,0.58805,44600000.0
2008-11-07 06:31:00,0.58795,0.58815,0.58715,0.58765,40800000.0
2008-11-07 06:32:00,0.58765,0.5878,0.58745,0.58765,8000000.0
2008-11-07 06:33:00,0.5875,0.5881,0.58735,0.58805,21200000.0
2008-11-07 06:34:00,0.58805,0.5892,0.58805,0.58905,22200000.0
2008-11-07 06:35:00,0.589,0.5892,0.5888,0.5888,6000000.0
2008-11-07 06:36:00,0.5888,0.5889,0.58805,0.5889,65200000.0
2008-11-07 06:37:00,0.589,0.58935,0.5889,0.589,14100000.0
2008-11-07 06:38:00,0.58925,0.5896,0.5889,0.5896,29800000.0
2008-11-07 06:39:00,0.5896,0.59,0.5895,0.5898,26300000.0
2008-11-07 06:40:00,0.5898,0.58985,0.5898,0.58985,2000000.0
2008-11-07 06:41:00,0.59035,0.59095,0.59035,0.59095,11000000.0
2008-11-07 06:42:00,0.591,0.59105,0.5904,0.5906,11000000.0
2008-11-07 06:43:00,0.5902,0.59055,0.5902,0.59055,8600000.0
2008-11-07 06:44:00,0.5905,0.59065,0.5904,0.5905,28500000.0
2008-11-07 06:45:00,0.5906,0.5906,0.59,0.59005,10000000.0
2008-11-07 06:46:00,0.5897,0.58995,0.5897,0.5898,22000000.0
2008-11-07 06:47:00,0.5898,0.59,0.5898,0.5899,23700000.0
2008-11-07 06:48:00,0.5901,0.59045,0.5901,0.5902,10800000.0
2008-11-07 06:49:00,0.5901,0.5901,0.58995,0.58995,9000000.0
2008-11-07 06:50:00,0.5899,0.58995,0.58935,0.5895,27400000.0
2008-11-07 06:51:00,0.5894,0.58955,0.5894,0.5894,16900000.0
2008-11-07 06:52:00,0.5894,0.5894,0.5894,0.5894,1200000.0
2008-11-07 06:53:00,0.5894,0.58945,0.5894,0.5894,8200000.0
2008-11-07 06:54:00,0.5894,0.5894,0.5893,0.58935,4200000.0
2008-11-07 06:55:00,0.58955,0.5896,0.58955,0.5896,2000000.0
2008-11-07 06:56:00,0.5898,0.5898,0.5898,0.5898,2400000.0
2008-11-07 06:57:00,0.5898,0.5898,0.5898,0.5898,3600000.0
2008-11-07 06:58:00,0.5898,0.59005,0.58965,0.58965,8200000.0
2008-11-07 06:59:00,0.5898,0.59,0.5898,0.59,9200000.0
2008-11-07 07:00:00,0.59,0.59095,0.59,0.5906,47500000.0
2008-11-07 07:01:00,0.5907,0.5907,0.59055,0.59065,11200000.0
2008-11-07 07:02:00,0.5908,0.5908,0.59075,0.59075,4000000.0
2008-11-07 07:03:00,0.59075,0.5908,0.59045,0.59045,10200000.0
2008-11-07 07:04:00,0.5903,0.5903,0.59025,0.59025,5200000.0
2008-11-07 07:05:00,0.5899,0.5899,0.5899,0.5899,7000000.0
2008-11-07 07:06:00,0.5898,0.5899,0.5898,0.5898,9400000.0
2008-11-07 07:07:00,0.5898,0.5898,0.5898,0.5898,3000000.0
2008-11-07 07:08:00,0.58895,0.58965,0.5888,0.58965,8600000.0
2008-11-07 07:09:00,0.5904,0.59045,0.58965,0.58985,11400000.0
2008-11-07 07:10:00,0.5898,0.5898,0.5898,0.5898,1200000.0
2008-11-07 07:11:00,0.5898,0.5904,0.5896,0.5896,4600000.0
2008-11-07 07:12:00,0.5898,0.5898,0.5898,0.5898,1200000.0
2008-11-07 07:13:00,0.5898,0.5898,0.5898,0.5898,2400000.0
2008-11-07 07:14:00,0.5898,0.58985,0.5898,0.5898,16800000.0
2008-11-07 07:15:00,0.5898,0.58985,0.5896,0.5898,27400000.0
2008-11-07 07:16:00,0.5896,0.5898,0.5896,0.5898,10800000.0
2008-11-07 07:17:00,0.5898,0.5898,0.5896,0.5896,16800000.0
2008-11-07 07:18:00,0.5896,0.5896,0.5896,0.5896,18000000.0
2008-11-07 07:19:00,0.5896,0.5896,0.5896,0.5896,28800000.0
2008-11-07 07:20:00,0.5896,0.5896,0.58825,0.5885,34000000.0
2008-11-07 07:21:00,0.5886,0.5886,0.5886,0.5886,34200000.0
2008-11-07 07:22:00,0.5886,0.5886,0.58795,0.58795,22200000.0
2008-11-07 07:23:00,0.58835,0.58835,0.588,0.5883,11800000.0
2008-11-07 07:24:00,0.5886,0.5886,0.58835,0.58845,18000000.0
2008-11-07 07:25:00,0.5886,0.5886,0.588,0.5881,77300000.0
2008-11-07 07:26:00,0.58835,0.58835,0.588,0.588,9400000.0
2008-11-07 07:27:00,0.5881,0.5881,0.5881,0.5881,33600000.0
2008-11-07 07:28:00,0.5881,0.5881,0.5881,0.5881,117600000.0
2008-11-07 07:29:00,0.5881,0.5881,0.5881,0.5881,8400000.0
2008-11-07 07:30:00,0.5881,0.58885,0.5881,0.5884,27800000.0
2008-11-07 07:31:00,0.58855,0.589,0.5884,0.58865,18600000.0
2008-11-07 07:32:00,0.5887,0.589,0.5886,0.589,10000000.0
2008-11-07 07:33:00,0.5889,0.5889,0.58855,0.5886,9300000.0
2008-11-07 07:34:00,0.5887,0.5887,0.58855,0.58865,23700000.0
2008-11-07 07:35:00,0.5887,0.5887,0.5887,0.5887,2000000.0
2008-11-07 07:36:00,0.5886,0.5886,0.5886,0.5886,2000000.0
2008-11-07 07:37:00,0.5886,0.5886,0.5886,0.5886,1000000.0
2008-11-07 07:38:00,0.5886,0.5886,0.5886,0.5886,1000000.0
2008-11-07 07:39:00,0.58866,0.58877,0.58847,0.58854,36200000.0
2008-11-07 07:40:00,0.58855,0.58855,0.58845,0.58855,17500000.0
2008-11-07 07:41:00,0.58835,0.58856,0.58835,0.58844,8000000.0
2008-11-07 07:42:00,0.58845,0.58855,0.58845,0.58855,9100000.0
2008-11-07 07:43:00,0.58871,0.58874,0.5885,0.58873,30000000.0
2008-11-07 07:44:00,0.58855,0.58855,0.58845,0.58855,13300000.0
2008-11-07 07:45:00,0.58855,0.5887,0.58855,0.5887,8500000.0
2008-11-07 07:46:00,0.5887,0.5887,0.5886,0.5886,3000000.0
2008-11-07 07:47:00,0.58849,0.58854,0.58845,0.58854,10500000.0
2008-11-07 07:48:00,0.5886,0.5886,0.5886,0.5886,1000000.0
2008-11-07 07:49:00,0.5886,0.58885,0.5886,0.58885,2000000.0
2008-11-07 07:50:00,0.58868,0.589,0.58868,0.58895,6000000.0
2008-11-07 07:51:00,0.58885,0.58885,0.58851,0.58865,8000000.0
2008-11-07 07:52:00,0.589,0.589,0.589,0.589,1000000.0
2008-11-07 07:53:00,0.58875,0.58883,0.58874,0.58883,4200000.0
2008-11-07 07:54:00,0.58866,0.58901,0.58852,0.58886,24600000.0
2008-11-07 07:55:00,0.58899,0.58899,0.58863,0.58892,6500000.0
2008-11-07 07:56:00,0.58876,0.58902,0.58874,0.58889,8500000.0
2008-11-07 07:57:00,0.58897,0.58909,0.58875,0.58909,8200000.0
2008-11-07 07:58:00,0.589,0.589,0.589,0.589,1000000.0
2008-11-07 07:59:00,0.58874,0.58905,0.58856,0.58905,19900000.0
2008-11-07 08:00:00,0.589,0.58915,0.589,0.58915,2300000.0
2008-11-07 08:01:00,0.58877,0.58905,0.58861,0.58862,37400000.0
2008-11-07 08:02:00,0.5887,0.58906,0.58866,0.58886,7200000.0
2008-11-07 08:03:00,0.58869,0.58885,0.5886,0.58879,22000000.0
2008-11-07 08:04:00,0.58906,0.58906,0.58851,0.58874,8800000.0
2008-11-07 08:05:00,0.5891,0.5891,0.5891,0.5891,1000000.0
2008-11-07 08:06:00,0.5887,0.5888,0.5887,0.5887,15700000.0
2008-11-07 08:07:00,0.5888,0.5888,0.5888,0.5888,1000000.0
2008-11-07 08:08:00,0.58885,0.58885,0.5887,0.58885,17700000.0
2008-11-07 08:09:00,0.58868,0.58899,0.58839,0.58877,28000000.0
2008-11-07 08:10:00,0.5888,0.5892,0.5888,0.5892,5000000.0
2008-11-07 08:11:00,0.58902,0.58911,0.58877,0.58882,11400000.0
2008-11-07 08:12:00,0.5892,0.58995,0.5892,0.5898,20500000.0
2008-11-07 08:13:00,0.58985,0.58985,0.5892,0.5892,9300000.0
2008-11-07 08:14:00,0.5892,0.5892,0.58865,0.58865,17800000.0
2008-11-07 08:15:00,0.58885,0.5896,0.58885,0.5896,9200000.0
2008-11-07 08:16:00,0.58975,0.5899,0.5885,0.58905,31400000.0
2008-11-07 08:17:00,0.58895,0.58905,0.5889,0.58905,6600000.0
2008-11-07 08:18:00,0.5891,0.5891,0.58895,0.58895,13900000.0
2008-11-07 08:19:00,0.58885,0.58885,0.5876,0.58785,12000000.0
2008-11-07 08:20:00,0.58775,0.58775,0.58775,0.58775,4200000.0
2008-11-07 08:21:00,0.5879,0.58795,0.5879,0.58795,3000000.0
2008-11-07 08:22:00,0.58785,0.588,0.58785,0.588,10000000.0
2008-11-07 08:23:00,0.58795,0.58805,0.58795,0.58805,2000000.0
2008-11-07 08:24:00,0.58785,0.58785,0.58785,0.58785,2200000.0
2008-11-07 08:25:00,0.5878,0.58795,0.5878,0.58795,3000000.0
2008-11-07 08:26:00,0.588,0.588,0.58785,0.58785,8800000.0
2008-11-07 08:27:00,0.58775,0.58775,0.5877,0.5877,8000000.0
2008-11-07 08:28:00,0.5876,0.5876,0.5876,0.5876,1200000.0
2008-11-07 08:29:00,0.5876,0.58805,0.5876,0.58805,8200000.0
2008-11-07 08:30:00,0.5881,0.5881,0.5881,0.5881,1000000.0
2008-11-07 08:31:00,0.588,0.58805,0.588,0.58805,2200000.0
2008-11-07 08:32:00,0.58786,0.58801,0.58779,0.5878,26500000.0
2008-11-07 08:33:00,0.58793,0.58804,0.58791,0.58801,18500000.0
2008-11-07 08:34:00,0.5881,0.58815,0.5881,0.58815,5100000.0
2008-11-07 08:35:00,0.5881,0.58815,0.5881,0.5881,15900000.0
2008-11-07 08:36:00,0.5881,0.5881,0.5881,0.5881,2000000.0
2008-11-07 08:37:00,0.5881,0.5881,0.58795,0.58795,4000000.0
2008-11-07 08:38:00,0.58795,0.58805,0.58795,0.588,4000000.0
2008-11-07 08:39:00,0.588,0.588,0.5875,0.58765,22500000.0
2008-11-07 08:40:00,0.5876,0.58765,0.5867,0.5868,29600000.0
2008-11-07 08:41:00,0.5868,0.5869,0.5866,0.5869,37700000.0
2008-11-07 08:42:00,0.5869,0.5869,0.5869,0.5869,5600000.0
2008-11-07 08:43:00,0.58695,0.58835,0.58695,0.58835,34200000.0
2008-11-07 08:44:00,0.5885,0.5885,0.58795,0.58795,6200000.0
2008-11-07 08:45:00,0.5881,0.5881,0.5881,0.5881,3600000.0
2008-11-07 08:46:00,0.5878,0.58782,0.58762,0.5878,21200000.0
2008-11-07 08:47:00,0.58744,0.58767,0.58719,0.58744,16800000.0
2008-11-07 08:48:00,0.5883,0.5883,0.5881,0.5881,10800000.0
2008-11-07 08:49:00,0.5881,0.5881,0.5881,0.5881,1200000.0
2008-11-07 08:50:00,0.5881,0.5881,0.5873,0.5873,3400000.0
2008-11-07 08:51:00,0.58745,0.5876,0.5865,0.58665,47800000.0
2008-11-07 08:52:00,0.58715,0.5873,0.5865,0.5865,32400000.0
2008-11-07 08:53:00,0.58665,0.58665,0.58665,0.58665,3000000.0
2008-11-07 08:54:00,0.58665,0.5867,0.5865,0.5865,17800000.0
2008-11-07 08:55:00,0.5865,0.5865,0.5865,0.5865,2100000.0
2008-11-07 08:56:00,0.5865,0.5865,0.5865,0.5865,4200000.0
2008-11-07 08:57:00,0.5865,0.58655,0.5865,0.5865,7600000.0
2008-11-07 08:58:00,0.5865,0.5865,0.5865,0.5865,7200000.0
2008-11-07 08:59:00,0.58623,0.58652,0.58617,0.58632,24900000.0
2008-11-07 09:00:00,0.58642,0.58687,0.586,0.58629,104900000.0
2008-11-07 09:01:00,0.5865,0.5865,0.5865,0.5865,5400000.0
2008-11-07 09:02:00,0.5865,0.58685,0.5865,0.58665,25100000.0
2008-11-07 09:03:00,0.5866,0.5866,0.5866,0.5866,11000000.0
2008-11-07 09:04:00,0.5866,0.5866,0.5866,0.5866,2400000.0
2008-11-07 09:05:00,0.58647,0.58662,0.5861,0.58662,30600000.0
2008-11-07 09:06:00,0.5865,0.58659,0.58601,0.58647,48200000.0
2008-11-07 09:07:00,0.58595,0.5864,0.58595,0.586,16600000.0
2008-11-07 09:08:00,0.5862,0.58685,0.5862,0.58685,12000000.0
2008-11-07 09:09:00,0.58665,0.58675,0.58613,0.5866,60200000.0
2008-11-07 09:10:00,0.58695,0.58695,0.5866,0.5866,21000000.0
2008-11-07 09:11:00,0.58646,0.58652,0.58584,0.5862,53800000.0
2008-11-07 09:12:00,0.5866,0.5866,0.5862,0.5863,23600000.0
2008-11-07 09:13:00,0.58586,0.58653,0.58585,0.58603,18600000.0
2008-11-07 09:14:00,0.58645,0.58675,0.58645,0.58675,24200000.0
2008-11-07 09:15:00,0.5867,0.58705,0.58665,0.58705,21000000.0
2008-11-07 09:16:00,0.5872,0.58815,0.5872,0.58815,37100000.0
2008-11-07 09:17:00,0.58815,0.5884,0.58785,0.588,40900000.0
2008-11-07 09:18:00,0.58795,0.58835,0.5876,0.58775,49100000.0
2008-11-07 09:19:00,0.58765,0.58785,0.5869,0.58785,91000000.0
2008-11-07 09:20:00,0.5878,0.5878,0.58715,0.5875,52500000.0
2008-11-07 09:21:00,0.58775,0.58795,0.58735,0.58765,14600000.0
2008-11-07 09:22:00,0.5877,0.5877,0.58765,0.5877,3000000.0
2008-11-07 09:23:00,0.58775,0.5882,0.58775,0.5881,11000000.0
2008-11-07 09:24:00,0.5883,0.58835,0.58805,0.5882,28800000.0
2008-11-07 09:25:00,0.5882,0.5882,0.5881,0.5881,14800000.0
2008-11-07 09:26:00,0.58825,0.58835,0.588,0.5882,34100000.0
2008-11-07 09:27:00,0.58845,0.5886,0.58845,0.5886,3300000.0
2008-11-07 09:28:00,0.58875,0.58875,0.5885,0.5887,5000000.0
2008-11-07 09:29:00,0.5886,0.5887,0.5881,0.5887,13800000.0
2008-11-07 09:30:00,0.58875,0.5889,0.5884,0.5884,15600000.0
2008-11-07 09:31:00,0.5885,0.5886,0.5885,0.5886,10700000.0
2008-11-07 09:32:00,0.58875,0.58885,0.58825,0.58825,38400000.0
2008-11-07 09:33:00,0.58825,0.58825,0.58825,0.58825,1000000.0
2008-11-07 09:34:00,0.58825,0.5884,0.58815,0.58815,7000000.0
2008-11-07 09:35:00,0.58805,0.58805,0.588,0.588,15000000.0
2008-11-07 09:36:00,0.588,0.588,0.588,0.588,9000000.0
2008-11-07 09:37:00,0.588,0.588,0.58745,0.5876,27700000.0
2008-11-07 09:38:00,0.5876,0.5877,0.5876,0.5876,23500000.0
2008-11-07 09:39:00,0.5876,0.5876,0.5876,0.5876,22500000.0
2008-11-07 09:40:00,0.5876,0.5876,0.5876,0.5876,13500000.0
2008-11-07 09:41:00,0.5876,0.5876,0.5876,0.5876,63000000.0
2008-11-07 09:42:00,0.5876,0.5876,0.5876,0.5876,27000000.0
2008-11-07 09:43:00,0.5876,0.58765,0.5876,0.5876,24800000.0
2008-11-07 09:44:00,0.5876,0.5881,0.5876,0.5878,95700000.0
2008-11-07 09:45:00,0.5878,0.5879,0.5878,0.5878,49100000.0
2008-11-07 09:46:00,0.5878,0.5878,0.5872,0.5874,87900000.0
2008-11-07 09:47:00,0.5873,0.58775,0.5873,0.58775,33400000.0
2008-11-07 09:48:00,0.5877,0.58775,0.5877,0.5877,10500000.0
2008-11-07 09:49:00,0.5877,0.5879,0.58765,0.58785,26500000.0
2008-11-07 09:50:00,0.58785,0.58785,0.58775,0.5878,7800000.0
2008-11-07 09:51:00,0.5878,0.5878,0.5877,0.5878,13600000.0
2008-11-07 09:52:00,0.5878,0.5887,0.5878,0.58865,29300000.0
2008-11-07 09:53:00,0.58875,0.5888,0.58855,0.58875,20000000.0
2008-11-07 09:54:00,0.58875,0.5888,0.58825,0.58835,28400000.0
2008-11-07 09:55:00,0.5883,0.5883,0.58825,0.5883,8200000.0
2008-11-07 09:56:00,0.5883,0.5883,0.5883,0.5883,3300000.0
2008-11-07 09:57:00,0.58825,0.5883,0.58825,0.58825,4300000.0
2008-11-07 09:58:00,0.5883,0.58915,0.5883,0.5891,35300000.0
2008-11-07 09:59:00,0.589,0.5893,0.58875,0.58895,61200000.0
2008-11-07 10:00:00,0.5889,0.5889,0.5887,0.58875,34100000.0
2008-11-07 10:01:00,0.5883,0.58905,0.58775,0.5884,56800001.0
2008-11-07 10:02:00,0.5885,0.5887,0.5883,0.5884,29700000.0
2008-11-07 10:03:00,0.58835,0.589,0.5879,0.5887,73000000.0
2008-11-07 10:04:00,0.5887,0.5887,0.58755,0.58755,40900000.0
2008-11-07 10:05:00,0.58775,0.58845,0.58775,0.58845,17500000.0
2008-11-07 10:06:00,0.5885,0.5885,0.58835,0.58835,6600000.0
2008-11-07 10:07:00,0.5883,0.58845,0.5883,0.58845,6600000.0
2008-11-07 10:08:00,0.5884,0.5887,0.58815,0.58855,28300000.0
2008-11-07 10:09:00,0.58855,0.58855,0.5881,0.58845,22100000.0
2008-11-07 10:10:00,0.58845,0.58845,0.5882,0.5882,13000000.0
2008-11-07 10:11:00,0.5883,0.58855,0.5883,0.5883,38300000.0
2008-11-07 10:12:00,0.5883,0.5883,0.5883,0.5883,1200000.0
2008-11-07 10:13:00,0.5883,0.58855,0.5883,0.5885,8800000.0
2008-11-07 10:14:00,0.58855,0.5887,0.58835,0.5887,30500000.0
2008-11-07 10:15:00,0.5888,0.5888,0.5888,0.5888,11000000.0
2008-11-07 10:16:00,0.5888,0.5896,0.5888,0.58945,22200000.0
2008-11-07 10:17:00,0.58925,0.58955,0.58915,0.58945,32700000.0
2008-11-07 10:18:00,0.5894,0.5895,0.5894,0.5894,13000000.0
2008-11-07 10:19:00,0.58945,0.58955,0.5891,0.5891,30700000.0
2008-11-07 10:20:00,0.5891,0.5895,0.5891,0.5895,20700000.0
2008-11-07 10:21:00,0.58905,0.58915,0.5887,0.58915,49500000.0
2008-11-07 10:22:00,0.5891,0.5893,0.5891,0.5893,26400000.0
2008-11-07 10:23:00,0.58935,0.58935,0.5891,0.5893,24700000.0
2008-11-07 10:24:00,0.5893,0.5898,0.5888,0.5889,77800000.0
2008-11-07 10:25:00,0.5889,0.58895,0.5889,0.5889,35000000.0
2008-11-07 10:26:00,0.5889,0.589,0.5886,0.5886,46500000.0
2008-11-07 10:27:00,0.5886,0.58875,0.5885,0.5886,21400000.0
2008-11-07 10:28:00,0.5886,0.58875,0.5886,0.5886,20000000.0
2008-11-07 10:29:00,0.5886,0.58875,0.5886,0.5886,51200000.0
2008-11-07 10:30:00,0.5886,0.5886,0.5886,0.5886,27600000.0
2008-11-07 10:31:00,0.5886,0.5888,0.5886,0.5888,20400000.0
2008-11-07 10:32:00,0.58875,0.58885,0.5887,0.58875,23800000.0
2008-11-07 10:33:00,0.58875,0.5888,0.5886,0.5886,57900000.0
2008-11-07 10:34:00,0.5886,0.5886,0.5886,0.5886,9200000.0
2008-11-07 10:35:00,0.5886,0.5886,0.5886,0.5886,13800000.0
2008-11-07 10:36:00,0.5886,0.5886,0.5886,0.5886,32200000.0
2008-11-07 10:37:00,0.58865,0.5888,0.5886,0.58875,17800000.0
2008-11-07 10:38:00,0.58875,0.58875,0.5886,0.5886,14000000.0
2008-11-07 10:39:00,0.5886,0.5886,0.5886,0.5886,1000000.0
2008-11-07 10:40:00,0.5886,0.5886,0.5886,0.5886,4000000.0
2008-11-07 10:41:00,0.58865,0.5888,0.58865,0.5888,9000000.0
2008-11-07 10:42:00,0.5888,0.5888,0.5886,0.5886,11000000.0
2008-11-07 10:43:00,0.58865,0.5887,0.58865,0.5887,3000000.0
2008-11-07 10:44:00,0.58875,0.58875,0.5887,0.5887,5000000.0
2008-11-07 10:45:00,0.58875,0.58875,0.5887,0.5887,5000000.0
2008-11-07 10:46:00,0.5887,0.5887,0.5887,0.5887,2000000.0
2008-11-07 10:47:00,0.5887,0.5887,0.5886,0.5886,9000000.0
2008-11-07 10:48:00,0.5886,0.5886,0.5886,0.5886,2000000.0
2008-11-07 10:49:00,0.58875,0.58885,0.58875,0.58875,13000000.0
2008-11-07 10:50:00,0.58875,0.58885,0.58875,0.58875,13000000.0
2008-11-07 10:51:00,0.58875,0.58885,0.58865,0.58865,30000000.0
2008-11-07 10:52:00,0.58865,0.58865,0.58865,0.58865,3000000.0
2008-11-07 10:53:00,0.58865,0.58865,0.58865,0.58865,2000000.0
2008-11-07 10:54:00,0.58865,0.58925,0.58865,0.58915,33700000.0
2008-11-07 10:55:00,0.58915,0.58915,0.5887,0.5888,84000000.0
2008-11-07 10:56:00,0.5888,0.5888,0.5888,0.5888,24000000.0
2008-11-07 10:57:00,0.5888,0.5888,0.58875,0.5888,56000000.0
2008-11-07 10:58:00,0.5888,0.5888,0.58865,0.58865,27000000.0
2008-11-07 10:59:00,0.58865,0.58875,0.58865,0.58875,27000000.0
2008-11-07 11:00:00,0.58875,0.58875,0.58855,0.58865,16400000.0
2008-11-07 11:01:00,0.58865,0.5887,0.58865,0.5887,4000000.0
2008-11-07 11:02:00,0.58865,0.5887,0.58865,0.5887,2000000.0
2008-11-07 11:03:00,0.5887,0.5887,0.58865,0.5887,10300000.0
2008-11-07 11:04:00,0.58875,0.58905,0.5887,0.5887,20300000.0
2008-11-07 11:05:00,0.5889,0.58945,0.5889,0.5892,41900000.0
2008-11-07 11:06:00,0.58915,0.58915,0.5891,0.58915,7200000.0
2008-11-07 11:07:00,0.5892,0.58925,0.58915,0.58915,19800000.0
2008-11-07 11:08:00,0.58915,0.58925,0.58905,0.58925,11300000.0
2008-11-07 11:09:00,0.5892,0.58945,0.5892,0.58945,15300000.0
2008-11-07 11:10:00,0.5895,0.58985,0.58945,0.58985,15400000.0
2008-11-07 11:11:00,0.58975,0.58975,0.58975,0.58975,1000000.0
2008-11-07 11:12:00,0.5898,0.5898,0.5898,0.5898,3300000.0
2008-11-07 11:13:00,0.5898,0.5898,0.5898,0.5898,2300000.0
2008-11-07 11:14:00,0.58975,0.58975,0.58915,0.58965,29600000.0
2008-11-07 11:15:00,0.5896,0.58965,0.5896,0.58965,16800000.0
2008-11-07 11:16:00,0.5896,0.58965,0.5896,0.58965,8200000.0
2008-11-07 11:17:00,0.58965,0.58965,0.58965,0.58965,6900000.0
2008-11-07 11:18:00,0.5896,0.5896,0.58925,0.58935,25500000.0
2008-11-07 11:19:00,0.5896,0.5897,0.58905,0.58905,13500000.0
2008-11-07 11:20:00,0.5895,0.5895,0.5895,0.5895,3000000.0
2008-11-07 11:21:00,0.5895,0.5896,0.5895,0.5896,10100000.0
2008-11-07 11:22:00,0.58945,0.58945,0.58945,0.58945,4900000.0
2008-11-07 11:23:00,0.58965,0.58965,0.58965,0.58965,2000000.0
2008-11-07 11:24:00,0.5895,0.5895,0.58935,0.58935,7200000.0
2008-11-07 11:25:00,0.5893,0.5893,0.5893,0.5893,1000000.0
2008-11-07 11:26:00,0.58955,0.5901,0.58905,0.5892,88400000.0
2008-11-07 11:27:00,0.5892,0.58965,0.589,0.58915,31000000.0
2008-11-07 11:28:00,0.5892,0.58975,0.58915,0.58975,32100000.0
2008-11-07 11:29:00,0.58975,0.58975,0.58915,0.58915,18000000.0
2008-11-07 11:30:00,0.58945,0.5899,0.58925,0.5893,83000000.0
2008-11-07 11:31:00,0.5895,0.58975,0.5893,0.5893,275200000.0
2008-11-07 11:32:00,0.5894,0.5894,0.5894,0.5894,20400000.0
2008-11-07 11:33:00,0.5894,0.58945,0.5894,0.5894,63400000.0
2008-11-07 11:34:00,0.5894,0.58965,0.5894,0.5895,129800000.0
2008-11-07 11:35:00,0.5893,0.5898,0.5892,0.58925,59100001.0
2008-11-07 11:36:00,0.58945,0.58945,0.58935,0.5894,4000000.0
2008-11-07 11:37:00,0.5896,0.5896,0.58955,0.5896,7000000.0
2008-11-07 11:38:00,0.58955,0.58975,0.58935,0.5895,21800000.0
2008-11-07 11:39:00,0.5895,0.5895,0.5895,0.5895,9600000.0
2008-11-07 11:40:00,0.5895,0.5895,0.58935,0.58945,20400000.0
2008-11-07 11:41:00,0.5894,0.58945,0.5894,0.5894,3000000.0
2008-11-07 11:42:00,0.58945,0.58945,0.5894,0.5894,3000000.0
2008-11-07 11:43:00,0.5894,0.58945,0.58935,0.58945,4000000.0
2008-11-07 11:44:00,0.58945,0.5895,0.58945,0.58945,6000000.0
2008-11-07 11:45:00,0.58945,0.58955,0.58945,0.58955,25000000.0
2008-11-07 11:46:00,0.58965,0.58965,0.58965,0.58965,1000000.0
2008-11-07 11:47:00,0.58943,0.58943,0.58899,0.58918,21800000.0
2008-11-07 11:48:00,0.58925,0.58932,0.58874,0.58912,29800000.0
2008-11-07 11:49:00,0.58925,0.58935,0.58902,0.58933,11200000.0
2008-11-07 11:50:00,0.58933,0.5895,0.58899,0.58943,60300001.0
2008-11-07 11:51:00,0.58925,0.58942,0.5892,0.58935,37400000.0
2008-11-07 11:52:00,0.58965,0.58965,0.58965,0.58965,6800000.0
2008-11-07 11:53:00,0.58965,0.58975,0.58965,0.58975,4000000.0
2008-11-07 11:54:00,0.58934,0.58988,0.58909,0.5897,58400000.0
2008-11-07 11:55:00,0.58953,0.58962,0.58944,0.58945,11000000.0
2008-11-07 11:56:00,0.5894,0.58962,0.58927,0.58947,30400000.0
2008-11-07 11:57:00,0.58947,0.58954,0.58934,0.58944,51400000.0
2008-11-07 11:58:00,0.58952,0.58966,0.58941,0.58942,80400000.0
2008-11-07 11:59:00,0.58955,0.58955,0.58955,0.58955,4500000.0
2008-11-07 12:00:00,0.5896,0.58975,0.5896,0.58975,2200000.0
2008-11-07 12:01:00,0.58928,0.58958,0.58926,0.58945,12100000.0
2008-11-07 12:02:00,0.58975,0.58975,0.58975,0.58975,1000000.0
2008-11-07 12:03:00,0.5898,0.58995,0.58965,0.5898,19700000.0
2008-11-07 12:04:00,0.58985,0.59005,0.58985,0.59005,4000000.0
2008-11-07 12:05:00,0.59035,0.59035,0.59015,0.59015,18600000.0
2008-11-07 12:06:00,0.58993,0.59008,0.58959,0.5899,49700000.0
2008-11-07 12:07:00,0.59025,0.59055,0.59005,0.59025,15500000.0
2008-11-07 12:08:00,0.59025,0.59025,0.5901,0.5901,20800000.0
2008-11-07 12:09:00,0.5901,0.5901,0.5895,0.59005,38500000.0
2008-11-07 12:10:00,0.59015,0.59015,0.5901,0.59015,9000000.0
2008-11-07 12:11:00,0.59025,0.59035,0.59025,0.59035,4000000.0
2008-11-07 12:12:00,0.59035,0.59045,0.59035,0.59045,4100000.0
2008-11-07 12:13:00,0.59045,0.59045,0.5902,0.5902,12000000.0
2008-11-07 12:14:00,0.5902,0.59035,0.5902,0.59035,54000000.0
2008-11-07 12:15:00,0.5902,0.5902,0.5902,0.5902,4800000.0
2008-11-07 12:16:00,0.5902,0.5902,0.5902,0.5902,51000000.0
2008-11-07 12:17:00,0.5902,0.5902,0.5902,0.5902,40800000.0
2008-11-07 12:18:00,0.5902,0.5902,0.5902,0.5902,30600000.0
2008-11-07 12:19:00,0.5902,0.5902,0.5902,0.5902,10200000.0
2008-11-07 12:20:00,0.5902,0.5903,0.5902,0.5903,46600000.0
2008-11-07 12:21:00,0.59035,0.5905,0.59035,0.5905,29500000.0
2008-11-07 12:22:00,0.59055,0.5907,0.59025,0.59035,60000000.0
2008-11-07 12:23:00,0.59035,0.59045,0.59035,0.59045,18200000.0
2008-11-07 12:24:00,0.59045,0.5905,0.59045,0.59045,20000000.0
2008-11-07 12:25:00,0.59045,0.5912,0.59045,0.5912,35800000.0
2008-11-07 12:26:00,0.59125,0.59125,0.5912,0.5912,5000000.0
2008-11-07 12:27:00,0.5911,0.5911,0.5911,0.5911,4200000.0
2008-11-07 12:28:00,0.5911,0.5912,0.59095,0.59105,19200000.0
2008-11-07 12:29:00,0.5913,0.5913,0.5904,0.5906,34800000.0
2008-11-07 12:30:00,0.5906,0.59075,0.59055,0.59075,7000000.0
2008-11-07 12:31:00,0.5908,0.59115,0.5907,0.5908,18800000.0
2008-11-07 12:32:00,0.59085,0.5914,0.59085,0.591,30700000.0
2008-11-07 12:33:00,0.59105,0.59105,0.5908,0.5908,14000000.0
2008-11-07 12:34:00,0.5908,0.5914,0.5908,0.59125,40300000.0
2008-11-07 12:35:00,0.5914,0.5914,0.5909,0.5909,28800000.0
2008-11-07 12:36:00,0.591,0.59145,0.59085,0.591,49300000.0
2008-11-07 12:37:00,0.59095,0.5916,0.59095,0.59125,34900000.0
2008-11-07 12:38:00,0.59135,0.5918,0.59135,0.59175,29000000.0
2008-11-07 12:39:00,0.5917,0.5922,0.5917,0.5921,52300000.0
2008-11-07 12:40:00,0.5922,0.5923,0.5917,0.59175,367300000.0
2008-11-07 12:41:00,0.59175,0.59175,0.59135,0.5915,321000000.0
2008-11-07 12:42:00,0.5915,0.5915,0.59125,0.59125,23700000.0
2008-11-07 12:43:00,0.59125,0.59125,0.5908,0.5908,29000000.0
2008-11-07 12:44:00,0.5908,0.5908,0.59,0.59035,45300000.0
2008-11-07 12:45:00,0.59035,0.59035,0.59005,0.5901,23300000.0
2008-11-07 12:46:00,0.59005,0.5906,0.58995,0.5906,12400000.0
2008-11-07 12:47:00,0.59045,0.59045,0.5902,0.59025,7200000.0
2008-11-07 12:48:00,0.59025,0.59025,0.59005,0.59025,22100000.0
2008-11-07 12:49:00,0.5903,0.59035,0.59005,0.59015,37100000.0
2008-11-07 12:50:00,0.5902,0.59025,0.5899,0.59,44400000.0
2008-11-07 12:51:00,0.59,0.59,0.58975,0.5898,29100000.0
2008-11-07 12:52:00,0.5897,0.5897,0.589,0.589,106300000.0
2008-11-07 12:53:00,0.5893,0.5895,0.589,0.589,36800000.0
2008-11-07 12:54:00,0.589,0.58915,0.58895,0.5891,17100000.0
2008-11-07 12:55:00,0.5889,0.5893,0.5889,0.58905,18000000.0
2008-11-07 12:56:00,0.58905,0.5891,0.5889,0.58905,29900000.0
2008-11-07 12:57:00,0.5891,0.5896,0.5891,0.5894,25700000.0
2008-11-07 12:58:00,0.5894,0.58955,0.5891,0.58955,50500000.0
2008-11-07 12:59:00,0.5897,0.5897,0.5891,0.58925,35800000.0
2008-11-07 13:00:00,0.58925,0.5896,0.58925,0.5893,15400000.0
2008-11-07 13:01:00,0.58935,0.58965,0.58935,0.5895,14400000.0
2008-11-07 13:02:00,0.5894,0.58955,0.5894,0.58955,3700000.0
2008-11-07 13:03:00,0.58935,0.5897,0.5893,0.5893,18600000.0
2008-11-07 13:04:00,0.5894,0.58945,0.5893,0.5893,18800000.0
2008-11-07 13:05:00,0.5893,0.5893,0.58855,0.58895,35000000.0
2008-11-07 13:06:00,0.5888,0.5892,0.5888,0.58915,29800000.0
2008-11-07 13:07:00,0.5892,0.58925,0.5891,0.5892,23200000.0
2008-11-07 13:08:00,0.5892,0.5893,0.5891,0.58915,37500000.0
2008-11-07 13:09:00,0.58925,0.58935,0.5891,0.5891,11900000.0
2008-11-07 13:10:00,0.58915,0.5892,0.5887,0.58905,51100000.0
2008-11-07 13:11:00,0.58925,0.58925,0.5891,0.5891,27200000.0
2008-11-07 13:12:00,0.5891,0.5891,0.5891,0.5891,27600000.0
2008-11-07 13:13:00,0.5891,0.58915,0.5891,0.58915,2200000.0
2008-11-07 13:14:00,0.5892,0.5892,0.5892,0.5892,5600000.0
2008-11-07 13:15:00,0.5892,0.5892,0.5891,0.5892,22300000.0
2008-11-07 13:16:00,0.58915,0.58915,0.5889,0.5889,20800000.0
2008-11-07 13:17:00,0.58885,0.589,0.58875,0.5888,19300000.0
2008-11-07 13:18:00,0.58875,0.58915,0.5886,0.5888,51400000.0
2008-11-07 13:19:00,0.58885,0.58915,0.5888,0.58885,16300000.0
2008-11-07 13:20:00,0.58885,0.589,0.58875,0.5888,36500000.0
2008-11-07 13:21:00,0.5888,0.58895,0.5888,0.58895,5000000.0
2008-11-07 13:22:00,0.5889,0.5889,0.5889,0.5889,1000000.0
2008-11-07 13:23:00,0.5888,0.5888,0.5888,0.5888,4900000.0
2008-11-07 13:24:00,0.5889,0.5889,0.5889,0.5889,1000000.0
2008-11-07 13:25:00,0.58895,0.58895,0.5888,0.5888,28200000.0
2008-11-07 13:26:00,0.5888,0.58905,0.5888,0.5888,50300000.0
2008-11-07 13:27:00,0.5888,0.5888,0.58855,0.5886,32900000.0
2008-11-07 13:28:00,0.58865,0.58865,0.5886,0.5886,9000000.0
2008-11-07 13:29:00,0.58865,0.58865,0.58865,0.58865,2000000.0
2008-11-07 13:30:00,0.5887,0.5887,0.5887,0.5887,2000000.0
2008-11-07 13:31:00,0.5887,0.5887,0.5887,0.5887,1000000.0
2008-11-07 13:32:00,0.5887,0.5887,0.5887,0.5887,4000000.0
2008-11-07 13:33:00,0.5887,0.5887,0.5887,0.5887,4000000.0
2008-11-07 13:34:00,0.5887,0.5888,0.5887,0.5888,5000000.0
2008-11-07 13:35:00,0.58835,0.58847,0.58826,0.58838,80200000.0
2008-11-07 13:36:00,0.5888,0.5888,0.5888,0.5888,3000000.0
2008-11-07 13:37:00,0.5888,0.5888,0.5888,0.5888,1000000.0
2008-11-07 13:38:00,0.5888,0.5888,0.5888,0.5888,4000000.0
2008-11-07 13:39:00,0.5888,0.5888,0.5888,0.5888,1000000.0
2008-11-07 13:40:00,0.5888,0.5888,0.5888,0.5888,1000000.0
2008-11-07 13:41:00,0.5888,0.5888,0.5888,0.5888,3000000.0
2008-11-07 13:42:00,0.5887,0.5887,0.5887,0.5887,4000000.0
2008-11-07 13:43:00,0.5887,0.5888,0.5887,0.5888,14900000.0
2008-11-07 13:44:00,0.5888,0.5889,0.5888,0.5889,5000000.0
2008-11-07 13:45:00,0.5889,0.589,0.5889,0.589,10400000.0
2008-11-07 13:46:00,0.589,0.58925,0.58865,0.58865,16200000.0
2008-11-07 13:47:00,0.5888,0.58995,0.5887,0.58935,113400000.0
2008-11-07 13:48:00,0.58935,0.58935,0.5891,0.5891,20200000.0
2008-11-07 13:49:00,0.5891,0.5891,0.5891,0.5891,78000000.0
2008-11-07 13:50:00,0.5891,0.5891,0.58845,0.58885,18000000.0
2008-11-07 13:51:00,0.58875,0.58875,0.58875,0.58875,4900000.0
2008-11-07 13:52:00,0.58875,0.58885,0.5886,0.5886,26800000.0
2008-11-07 13:53:00,0.5885,0.5885,0.58795,0.588,31800000.0
2008-11-07 13:54:00,0.58795,0.58835,0.58795,0.5883,6600000.0
2008-11-07 13:55:00,0.5883,0.58835,0.5878,0.5878,21000000.0
2008-11-07 13:56:00,0.5878,0.58835,0.58775,0.5878,45800000.0
2008-11-07 13:57:00,0.5878,0.5883,0.5878,0.58825,15800000.0
2008-11-07 13:58:00,0.58825,0.5886,0.58825,0.58855,24300000.0
2008-11-07 13:59:00,0.5886,0.5886,0.58785,0.58785,18700000.0
2008-11-07 14:00:00,0.5879,0.5885,0.5879,0.58845,50700000.0
2008-11-07 14:01:00,0.58825,0.58845,0.58825,0.58845,2300000.0
2008-11-07 14:02:00,0.58845,0.58855,0.58825,0.58855,13500000.0
2008-11-07 14:03:00,0.5885,0.58855,0.5883,0.5883,8500000.0
2008-11-07 14:04:00,0.58825,0.5886,0.58825,0.58855,15300000.0
2008-11-07 14:05:00,0.58835,0.5886,0.58825,0.5886,18700000.0
2008-11-07 14:06:00,0.5885,0.58855,0.5879,0.58815,17600000.0
2008-11-07 14:07:00,0.58815,0.58815,0.58795,0.58795,17300000.0
2008-11-07 14:08:00,0.58795,0.5884,0.5878,0.5879,22600000.0
2008-11-07 14:09:00,0.588,0.5882,0.58795,0.5882,10600000.0
2008-11-07 14:10:00,0.5882,0.5882,0.5882,0.5882,10000000.0
2008-11-07 14:11:00,0.5882,0.58825,0.5882,0.58825,7100000.0
2008-11-07 14:12:00,0.58825,0.58825,0.5882,0.58825,19800000.0
2008-11-07 14:13:00,0.58825,0.58825,0.588,0.588,6500000.0
2008-11-07 14:14:00,0.58772,0.58797,0.58753,0.58766,53800000.0
2008-11-07 14:15:00,0.588,0.588,0.58765,0.588,17900000.0
2008-11-07 14:16:00,0.588,0.588,0.588,0.588,14800000.0
2008-11-07 14:17:00,0.588,0.58805,0.588,0.58805,5400000.0
2008-11-07 14:18:00,0.58805,0.58805,0.588,0.588,16600000.0
2008-11-07 14:19:00,0.58805,0.58805,0.588,0.588,16300000.0
2008-11-07 14:20:00,0.588,0.58805,0.588,0.58805,6700000.0
2008-11-07 14:21:00,0.58805,0.58845,0.58805,0.5883,45500000.0
2008-11-07 14:22:00,0.58825,0.58835,0.58825,0.58825,3000000.0
2008-11-07 14:23:00,0.5882,0.5882,0.5882,0.5882,1000000.0
2008-11-07 14:24:00,0.5882,0.5882,0.5881,0.5881,53200000.0
2008-11-07 14:25:00,0.5881,0.5881,0.5881,0.5881,48000000.0
2008-11-07 14:26:00,0.5881,0.5885,0.5881,0.5882,50100000.0
2008-11-07 14:27:00,0.5883,0.5884,0.58765,0.58805,152500000.0
2008-11-07 14:28:00,0.58815,0.58825,0.5877,0.5877,8300000.0
2008-11-07 14:29:00,0.5879,0.588,0.5878,0.5878,39900000.0
2008-11-07 14:30:00,0.5879,0.58815,0.5877,0.5879,16200000.0
2008-11-07 14:31:00,0.58805,0.5882,0.58775,0.58785,20600000.0
2008-11-07 14:32:00,0.58785,0.58785,0.5878,0.58785,4800000.0
2008-11-07 14:33:00,0.58785,0.58785,0.58785,0.58785,1000000.0
2008-11-07 14:34:00,0.58785,0.58805,0.5878,0.58805,15100000.0
2008-11-07 14:35:00,0.58815,0.58815,0.58815,0.58815,10000000.0
2008-11-07 14:36:00,0.58815,0.5882,0.58815,0.5882,9200000.0
2008-11-07 14:37:00,0.58787,0.58795,0.58769,0.58777,30800000.0
2008-11-07 14:38:00,0.5882,0.5882,0.5882,0.5882,4000000.0
2008-11-07 14:39:00,0.5882,0.58835,0.5881,0.5883,41600000.0
2008-11-07 14:40:00,0.5883,0.5885,0.5883,0.5883,40300000.0
2008-11-07 14:41:00,0.5883,0.5883,0.5883,0.5883,2600000.0
2008-11-07 14:42:00,0.5883,0.5883,0.5883,0.5883,5000000.0
2008-11-07 14:43:00,0.5883,0.58835,0.58825,0.5883,16200000.0
2008-11-07 14:44:00,0.5883,0.5883,0.5883,0.5883,5000000.0
2008-11-07 14:45:00,0.5884,0.58845,0.5884,0.58845,3100000.0
2008-11-07 14:46:00,0.5883,0.5883,0.5883,0.5883,1000000.0
2008-11-07 14:47:00,0.58775,0.58827,0.58771,0.58806,13800000.0
2008-11-07 14:48:00,0.5883,0.5883,0.58825,0.5883,4100000.0
2008-11-07 14:49:00,0.5883,0.5883,0.5883,0.5883,1000000.0
2008-11-07 14:50:00,0.58807,0.58845,0.58805,0.58805,76400000.0
2008-11-07 14:51:00,0.5883,0.5883,0.58795,0.58795,45400000.0
2008-11-07 14:52:00,0.5878,0.5878,0.5878,0.5878,5000000.0
2008-11-07 14:53:00,0.5877,0.5877,0.58733,0.58742,33700000.0
2008-11-07 14:54:00,0.58744,0.58759,0.58744,0.58752,8000000.0
2008-11-07 14:55:00,0.58785,0.58785,0.5878,0.5878,2000000.0
2008-11-07 14:56:00,0.58785,0.588,0.58785,0.588,6700000.0
2008-11-07 14:57:00,0.5881,0.5883,0.5877,0.5877,19200000.0
2008-11-07 14:58:00,0.5878,0.5883,0.5878,0.5883,10200000.0
2008-11-07 14:59:00,0.58791,0.58796,0.58772,0.58773,45500000.0
2008-11-07 15:00:00,0.5882,0.5882,0.58765,0.5878,17100000.0
2008-11-07 15:01:00,0.58785,0.58785,0.58785,0.58785,3300000.0
2008-11-07 15:02:00,0.588,0.58805,0.5878,0.5878,5400000.0
2008-11-07 15:03:00,0.5878,0.5878,0.5878,0.5878,1000000.0
2008-11-07 15:04:00,0.58785,0.58785,0.5878,0.5878,2000000.0
2008-11-07 15:05:00,0.58749,0.5876,0.58734,0.58756,10700000.0
2008-11-07 15:06:00,0.58748,0.58758,0.58707,0.58758,21600000.0
2008-11-07 15:07:00,0.5878,0.58785,0.5878,0.58785,3200000.0
2008-11-07 15:08:00,0.58785,0.58805,0.5878,0.58795,17500000.0
2008-11-07 15:09:00,0.588,0.5881,0.588,0.588,8400000.0
2008-11-07 15:10:00,0.588,0.5882,0.588,0.5882,8400000.0
2008-11-07 15:11:00,0.588,0.58835,0.5879,0.5882,34800000.0
2008-11-07 15:12:00,0.588,0.588,0.588,0.588,3400000.0
2008-11-07 15:13:00,0.58754,0.5877,0.58754,0.5876,13400000.0
2008-11-07 15:14:00,0.588,0.588,0.5872,0.5872,14500000.0
2008-11-07 15:15:00,0.5872,0.5874,0.58695,0.58735,20000000.0
2008-11-07 15:16:00,0.58715,0.5874,0.5871,0.5871,61400000.0
2008-11-07 15:17:00,0.5871,0.5873,0.5871,0.58725,18000000.0
2008-11-07 15:18:00,0.5873,0.5873,0.58705,0.58715,53800000.0
2008-11-07 15:19:00,0.5871,0.58725,0.58705,0.58725,50900000.0
2008-11-07 15:20:00,0.58735,0.58735,0.58715,0.5872,8300000.0
2008-11-07 15:21:00,0.58725,0.5873,0.58695,0.5871,33800000.0
2008-11-07 15:22:00,0.58705,0.58735,0.58705,0.58735,17900000.0
2008-11-07 15:23:00,0.5873,0.5874,0.5873,0.5873,8300000.0
2008-11-07 15:24:00,0.58735,0.5874,0.5873,0.5873,5600000.0
2008-11-07 15:25:00,0.58735,0.58765,0.58735,0.5874,24800000.0
2008-11-07 15:26:00,0.5874,0.5879,0.5871,0.5871,119100003.0
2008-11-07 15:27:00,0.58715,0.58735,0.5871,0.5871,31000000.0
2008-11-07 15:28:00,0.5871,0.5871,0.58595,0.5866,33300000.0
2008-11-07 15:29:00,0.5866,0.5866,0.58595,0.58595,30200000.0
2008-11-07 15:30:00,0.5861,0.58625,0.5848,0.5849,143400000.0
2008-11-07 15:31:00,0.58575,0.58575,0.585,0.5853,117100000.0
2008-11-07 15:32:00,0.5855,0.587,0.58495,0.58655,95700000.0
2008-11-07 15:33:00,0.58665,0.58705,0.5851,0.5853,59400000.0
2008-11-07 15:34:00,0.58545,0.5867,0.58545,0.5858,80000000.0
2008-11-07 15:35:00,0.5858,0.58625,0.58565,0.58585,41000000.0
2008-11-07 15:36:00,0.5859,0.58605,0.5859,0.586,7000000.0
2008-11-07 15:37:00,0.58605,0.58745,0.58605,0.58745,73900000.0
2008-11-07 15:38:00,0.58745,0.5895,0.58745,0.58775,86900000.0
2008-11-07 15:39:00,0.5881,0.5895,0.5879,0.58855,126400000.0
2008-11-07 15:40:00,0.58865,0.58905,0.58795,0.58885,186199999.0
2008-11-07 15:41:00,0.58905,0.58905,0.5886,0.58905,184300000.0
2008-11-07 15:42:00,0.5892,0.5906,0.5892,0.5905,72300000.0
2008-11-07 15:43:00,0.5905,0.5928,0.5897,0.59275,114500000.0
2008-11-07 15:44:00,0.5931,0.59315,0.59125,0.5915,151200000.0
2008-11-07 15:45:00,0.5917,0.5918,0.59,0.5916,140400000.0
2008-11-07 15:46:00,0.5912,0.5918,0.59045,0.59045,78700000.0
2008-11-07 15:47:00,0.5905,0.59085,0.58925,0.5908,78900000.0
2008-11-07 15:48:00,0.59075,0.5908,0.59005,0.5903,135700000.0
2008-11-07 15:49:00,0.59035,0.5905,0.5903,0.59035,44400000.0
2008-11-07 15:50:00,0.5904,0.5905,0.58955,0.5899,52300000.0
2008-11-07 15:51:00,0.5898,0.5899,0.5894,0.58945,57600000.0
2008-11-07 15:52:00,0.5895,0.58985,0.5889,0.589,51100000.0
2008-11-07 15:53:00,0.589,0.5897,0.58895,0.5895,45400000.0
2008-11-07 15:54:00,0.5894,0.59,0.58935,0.59,99700000.0
2008-11-07 15:55:00,0.59,0.5901,0.58995,0.58995,33600000.0
2008-11-07 15:56:00,0.58955,0.58955,0.5894,0.58945,45400000.0
2008-11-07 15:57:00,0.58945,0.58945,0.5884,0.5885,194800000.0
2008-11-07 15:58:00,0.5885,0.5887,0.58845,0.5886,35200000.0
2008-11-07 15:59:00,0.5886,0.5887,0.58825,0.58835,70200000.0
2008-11-07 16:00:00,0.58835,0.58855,0.5882,0.58845,26700000.0
2008-11-07 16:01:00,0.58845,0.5885,0.58815,0.58825,84200000.0
2008-11-07 16:02:00,0.5884,0.5884,0.58825,0.58835,14900000.0
2008-11-07 16:03:00,0.5884,0.5884,0.58785,0.588,57900000.0
2008-11-07 16:04:00,0.58795,0.58855,0.58795,0.5881,33700000.0
2008-11-07 16:05:00,0.5881,0.58855,0.5881,0.5885,8400000.0
2008-11-07 16:06:00,0.58855,0.5886,0.58805,0.5886,50100000.0
2008-11-07 16:07:00,0.5886,0.58895,0.5886,0.58895,85200000.0
2008-11-07 16:08:00,0.58895,0.5892,0.5889,0.5892,34900000.0
2008-11-07 16:09:00,0.58935,0.58955,0.5893,0.58935,44300000.0
2008-11-07 16:10:00,0.59025,0.5911,0.58925,0.59095,47600000.0
2008-11-07 16:11:00,0.59125,0.59185,0.58995,0.59095,58000000.0
2008-11-07 16:12:00,0.59095,0.5913,0.5909,0.5913,34700000.0
2008-11-07 16:13:00,0.5909,0.591,0.5908,0.591,53200000.0
2008-11-07 16:14:00,0.591,0.591,0.58935,0.5895,38600000.0
2008-11-07 16:15:00,0.58945,0.5901,0.5894,0.5897,22400000.0
2008-11-07 16:16:00,0.5898,0.5901,0.58925,0.58925,29300000.0
2008-11-07 16:17:00,0.5894,0.5905,0.5894,0.59025,35400000.0
2008-11-07 16:18:00,0.5901,0.5901,0.5892,0.5894,48000000.0
2008-11-07 16:19:00,0.5892,0.5892,0.5892,0.5892,2400000.0
2008-11-07 16:20:00,0.5892,0.5892,0.5892,0.5892,18000000.0
2008-11-07 16:21:00,0.5892,0.5892,0.58855,0.5887,30400000.0
2008-11-07 16:22:00,0.5887,0.5887,0.58845,0.5885,32300000.0
2008-11-07 16:23:00,0.5885,0.5885,0.5885,0.5885,1000000.0
2008-11-07 16:24:00,0.5885,0.58865,0.58845,0.58865,22200000.0
2008-11-07 16:25:00,0.5883,0.5886,0.58804,0.5886,81000000.0
2008-11-07 16:26:00,0.58905,0.5892,0.5887,0.58875,7500000.0
2008-11-07 16:27:00,0.5887,0.58875,0.58865,0.5887,13000000.0
2008-11-07 16:28:00,0.5888,0.5888,0.58865,0.5888,17600000.0
2008-11-07 16:29:00,0.5882,0.589,0.58795,0.5886,50900000.0
2008-11-07 16:30:00,0.5887,0.58945,0.5887,0.589,33100000.0
2008-11-07 16:31:00,0.589,0.5893,0.58845,0.58905,77900000.0
2008-11-07 16:32:00,0.5892,0.5892,0.5884,0.5885,23900000.0
2008-11-07 16:33:00,0.58845,0.58945,0.58845,0.58895,57800000.0
2008-11-07 16:34:00,0.58895,0.58915,0.58835,0.5891,32200000.0
2008-11-07 16:35:00,0.5891,0.58915,0.5891,0.5891,41000000.0
2008-11-07 16:36:00,0.5891,0.5891,0.5891,0.5891,25200000.0
2008-11-07 16:37:00,0.5891,0.58945,0.5891,0.5894,32400000.0
2008-11-07 16:38:00,0.5893,0.58935,0.5891,0.5891,19000000.0
2008-11-07 16:39:00,0.5891,0.58925,0.5891,0.5892,8200000.0
2008-11-07 16:40:00,0.58925,0.58925,0.58925,0.58925,1000000.0
2008-11-07 16:41:00,0.5892,0.5892,0.58835,0.5887,34000000.0
2008-11-07 16:42:00,0.5889,0.5889,0.5884,0.5884,5000000.0
2008-11-07 16:43:00,0.58855,0.58855,0.5884,0.5884,12000000.0
2008-11-07 16:44:00,0.5883,0.5883,0.5881,0.5883,7600000.0
2008-11-07 16:45:00,0.58845,0.58845,0.58805,0.58805,16000000.0
2008-11-07 16:46:00,0.58805,0.5881,0.58805,0.5881,13500000.0
2008-11-07 16:47:00,0.58805,0.5881,0.58805,0.5881,2300000.0
2008-11-07 16:48:00,0.58805,0.58845,0.58805,0.58845,8900000.0
2008-11-07 16:49:00,0.58845,0.58845,0.5866,0.5872,28200000.0
2008-11-07 16:50:00,0.5874,0.5882,0.5874,0.5882,16900000.0
2008-11-07 16:51:00,0.58835,0.58845,0.58835,0.58845,3200000.0
2008-11-07 16:52:00,0.58855,0.5894,0.58855,0.5894,18800000.0
2008-11-07 16:53:00,0.5896,0.5896,0.58865,0.5888,14800000.0
2008-11-07 16:54:00,0.58885,0.58895,0.58885,0.58895,2000000.0
2008-11-07 16:55:00,0.58895,0.589,0.58895,0.589,2000000.0
2008-11-07 16:56:00,0.589,0.5897,0.589,0.58925,31200000.0
2008-11-07 16:57:00,0.58925,0.5894,0.5891,0.5892,23000000.0
2008-11-07 16:58:00,0.5891,0.58915,0.5889,0.5889,24000000.0
2008-11-07 16:59:00,0.5889,0.58895,0.58855,0.58865,19300000.0
2008-11-07 17:00:00,0.58885,0.58885,0.5886,0.58875,91100000.0
2008-11-07 17:01:00,0.5888,0.58895,0.58875,0.58895,10600000.0
2008-11-07 17:02:00,0.58895,0.58915,0.58895,0.58895,9200000.0
2008-11-07 17:03:00,0.58886,0.5892,0.58871,0.58877,32900000.0
2008-11-07 17:04:00,0.5895,0.5895,0.5892,0.5892,4600000.0
2008-11-07 17:05:00,0.58945,0.58965,0.58945,0.58965,21600000.0
2008-11-07 17:06:00,0.58955,0.5897,0.5895,0.5897,12300000.0
2008-11-07 17:07:00,0.58955,0.5896,0.58955,0.5896,5300000.0
2008-11-07 17:08:00,0.5899,0.5901,0.5899,0.5901,26000000.0
2008-11-07 17:09:00,0.5901,0.59125,0.5901,0.59125,28600000.0
2008-11-07 17:10:00,0.59135,0.59135,0.59035,0.5904,53900000.0
2008-11-07 17:11:00,0.5904,0.59045,0.5904,0.59045,13600000.0
2008-11-07 17:12:00,0.59045,0.59045,0.5904,0.5904,26200000.0
2008-11-07 17:13:00,0.5904,0.5913,0.5904,0.5912,60500000.0
2008-11-07 17:14:00,0.5912,0.59135,0.5912,0.59125,17200000.0
2008-11-07 17:15:00,0.5914,0.592,0.591,0.59125,50700000.0
2008-11-07 17:16:00,0.59125,0.59135,0.59125,0.5913,28900000.0
2008-11-07 17:17:00,0.59125,0.5913,0.5907,0.5908,29800000.0
2008-11-07 17:18:00,0.5908,0.5908,0.5908,0.5908,19200000.0
2008-11-07 17:19:00,0.5908,0.59085,0.5908,0.5908,14100000.0
2008-11-07 17:20:00,0.5908,0.5909,0.5908,0.5908,46800000.0
2008-11-07 17:21:00,0.5908,0.59105,0.5908,0.5908,15100000.0
2008-11-07 17:22:00,0.5908,0.59085,0.5908,0.5908,16000000.0
2008-11-07 17:23:00,0.59085,0.59175,0.59085,0.59175,32500000.0
2008-11-07 17:24:00,0.59175,0.59235,0.5914,0.592,39800000.0
2008-11-07 17:25:00,0.592,0.59295,0.592,0.5925,21100000.0
2008-11-07 17:26:00,0.5925,0.5925,0.5913,0.5916,32800000.0
2008-11-07 17:27:00,0.59175,0.593,0.5916,0.5917,53800000.0
2008-11-07 17:28:00,0.5917,0.5917,0.59075,0.5911,34600000.0
2008-11-07 17:29:00,0.5911,0.5911,0.59025,0.5903,60200000.0
2008-11-07 17:30:00,0.5903,0.59195,0.5903,0.5915,81700000.0
2008-11-07 17:31:00,0.59155,0.59155,0.59085,0.59105,10900000.0
2008-11-07 17:32:00,0.591,0.591,0.59095,0.591,12300000.0
2008-11-07 17:33:00,0.591,0.591,0.5907,0.5907,69200000.0
2008-11-07 17:34:00,0.5907,0.5907,0.5903,0.5904,19800000.0
2008-11-07 17:35:00,0.5904,0.5904,0.58985,0.59,50000000.0
2008-11-07 17:36:00,0.59,0.5903,0.5894,0.58985,37500000.0
2008-11-07 17:37:00,0.5899,0.59,0.58985,0.59,9600000.0
2008-11-07 17:38:00,0.59,0.59025,0.58995,0.5901,35800000.0
2008-11-07 17:39:00,0.5901,0.5901,0.59,0.5901,6600000.0
2008-11-07 17:40:00,0.59,0.59,0.5896,0.58965,7800000.0
2008-11-07 17:41:00,0.5897,0.59005,0.58965,0.59005,18600000.0
2008-11-07 17:42:00,0.59,0.59005,0.5898,0.59005,16000000.0
2008-11-07 17:43:00,0.59005,0.5904,0.58995,0.59035,34300000.0
2008-11-07 17:44:00,0.59035,0.59035,0.5903,0.5903,6000000.0
2008-11-07 17:45:00,0.59003,0.59009,0.58968,0.59007,12600000.0
2008-11-07 17:46:00,0.59035,0.59035,0.5903,0.59035,5000000.0
2008-11-07 17:47:00,0.59035,0.59035,0.5898,0.5898,38100000.0
2008-11-07 17:48:00,0.5898,0.5898,0.58895,0.58895,30400000.0
2008-11-07 17:49:00,0.5891,0.5891,0.58855,0.5887,54400000.0
2008-11-07 17:50:00,0.5887,0.58895,0.5887,0.58895,20200000.0
2008-11-07 17:51:00,0.5891,0.5891,0.5887,0.58895,15700000.0
2008-11-07 17:52:00,0.58905,0.5891,0.58905,0.5891,3700000.0
2008-11-07 17:53:00,0.5891,0.5895,0.5891,0.5894,6800000.0
2008-11-07 17:54:00,0.589,0.5891,0.5889,0.5889,8600000.0
2008-11-07 17:55:00,0.589,0.58925,0.5888,0.589,9000000.0
2008-11-07 17:56:00,0.58905,0.58905,0.5889,0.5889,6600000.0
2008-11-07 17:57:00,0.58885,0.5891,0.5886,0.5891,25000000.0
2008-11-07 17:58:00,0.58905,0.5891,0.58905,0.5891,3000000.0
2008-11-07 17:59:00,0.5891,0.58935,0.58885,0.58885,22000000.0
2008-11-07 18:00:00,0.58885,0.5893,0.58855,0.589,31500000.0
2008-11-07 18:01:00,0.589,0.58945,0.58875,0.5894,33200000.0
2008-11-07 18:02:00,0.5893,0.58935,0.5891,0.5891,135500000.0
2008-11-07 18:03:00,0.5889,0.58935,0.58885,0.5889,36400000.0
2008-11-07 18:04:00,0.58895,0.589,0.5889,0.589,8000000.0
2008-11-07 18:05:00,0.58895,0.58895,0.58895,0.58895,1000000.0
2008-11-07 18:06:00,0.5889,0.5889,0.58865,0.5888,29700000.0
2008-11-07 18:07:00,0.58875,0.58875,0.58855,0.5886,11800000.0
2008-11-07 18:08:00,0.58795,0.58815,0.58795,0.5881,17900000.0
2008-11-07 18:09:00,0.5881,0.5881,0.588,0.588,44600000.0
2008-11-07 18:10:00,0.588,0.588,0.588,0.588,25200000.0
2008-11-07 18:11:00,0.588,0.58825,0.588,0.588,221200000.0
2008-11-07 18:12:00,0.5882,0.58845,0.588,0.5884,22000000.0
2008-11-07 18:13:00,0.58835,0.58865,0.5882,0.5883,44400000.0
2008-11-07 18:14:00,0.58835,0.58965,0.5883,0.58965,26700000.0
2008-11-07 18:15:00,0.58865,0.5892,0.58865,0.58865,32700000.0
2008-11-07 18:16:00,0.5886,0.5891,0.5885,0.58905,22600000.0
2008-11-07 18:17:00,0.58905,0.5901,0.58905,0.5901,62200000.0
2008-11-07 18:18:00,0.5902,0.5902,0.58875,0.5889,30800000.0
2008-11-07 18:19:00,0.5889,0.5896,0.5877,0.5883,50400000.0
2008-11-07 18:20:00,0.58826,0.58827,0.58792,0.58818,14000000.0
2008-11-07 18:21:00,0.5883,0.5883,0.5883,0.5883,2400000.0
2008-11-07 18:22:00,0.5883,0.5883,0.58765,0.58765,14100000.0
2008-11-07 18:23:00,0.58765,0.58765,0.5875,0.58765,16500000.0
2008-11-07 18:24:00,0.5877,0.58805,0.5877,0.58785,33600000.0
2008-11-07 18:25:00,0.5878,0.5878,0.58765,0.5877,5300000.0
2008-11-07 18:26:00,0.5877,0.5877,0.5873,0.5873,8600000.0
2008-11-07 18:27:00,0.5873,0.5874,0.5865,0.5865,48500000.0
2008-11-07 18:28:00,0.5865,0.5865,0.5865,0.5865,72000000.0
2008-11-07 18:29:00,0.5865,0.5867,0.5862,0.5864,46500000.0
2008-11-07 18:30:00,0.5864,0.58765,0.5864,0.5873,45100000.0
2008-11-07 18:31:00,0.5873,0.5884,0.5873,0.58835,29800000.0
2008-11-07 18:32:00,0.58865,0.5889,0.5883,0.5887,9200000.0
2008-11-07 18:33:00,0.5888,0.5889,0.5886,0.5889,18200000.0
2008-11-07 18:34:00,0.5889,0.58905,0.58875,0.58905,10400000.0
2008-11-07 18:35:00,0.58905,0.59015,0.58905,0.5896,14300000.0
2008-11-07 18:36:00,0.5896,0.5896,0.5892,0.5896,16800000.0
2008-11-07 18:37:00,0.58975,0.5899,0.58905,0.5892,16300000.0
2008-11-07 18:38:00,0.5892,0.5892,0.5892,0.5892,2300000.0
2008-11-07 18:39:00,0.5892,0.58965,0.5892,0.58965,7200000.0
2008-11-07 18:40:00,0.58975,0.58975,0.5891,0.5892,7000000.0
2008-11-07 18:41:00,0.5892,0.5892,0.58885,0.5891,23600000.0
2008-11-07 18:42:00,0.5891,0.58965,0.589,0.589,11400000.0
2008-11-07 18:43:00,0.58955,0.58955,0.58955,0.58955,1000000.0
2008-11-07 18:44:00,0.5898,0.5898,0.5898,0.5898,7000000.0
2008-11-07 18:45:00,0.5898,0.58995,0.5898,0.5898,14700000.0
2008-11-07 18:46:00,0.58949,0.58983,0.58936,0.58983,39700000.0
2008-11-07 18:47:00,0.5898,0.5898,0.5898,0.5898,4400000.0
2008-11-07 18:48:00,0.5898,0.5898,0.5898,0.5898,2200000.0
2008-11-07 18:49:00,0.5896,0.58987,0.5895,0.58953,109200000.0
2008-11-07 18:50:00,0.5898,0.5898,0.5898,0.5898,6900000.0
2008-11-07 18:51:00,0.5898,0.5898,0.5896,0.5896,14400000.0
2008-11-07 18:52:00,0.5898,0.5898,0.5884,0.58875,27800000.0
2008-11-07 18:53:00,0.589,0.5893,0.5889,0.58915,19900000.0
2008-11-07 18:54:00,0.58915,0.58945,0.58915,0.5894,53600000.0
2008-11-07 18:55:00,0.58945,0.58945,0.58935,0.58945,18900000.0
2008-11-07 18:56:00,0.5894,0.5894,0.5893,0.5893,7000000.0
2008-11-07 18:57:00,0.5893,0.5893,0.5893,0.5893,9600000.0
2008-11-07 18:58:00,0.5893,0.5893,0.5893,0.5893,21600000.0
2008-11-07 18:59:00,0.5893,0.5893,0.5893,0.5893,19200000.0
2008-11-07 19:00:00,0.5893,0.5893,0.5893,0.5893,7200000.0
2008-11-07 19:01:00,0.58895,0.5892,0.58895,0.5892,6000000.0
2008-11-07 19:02:00,0.58886,0.58903,0.58867,0.58877,9800000.0
2008-11-07 19:03:00,0.5892,0.5892,0.5892,0.5892,2000000.0
2008-11-07 19:04:00,0.58863,0.58889,0.58835,0.58886,11800000.0
2008-11-07 19:05:00,0.58901,0.58918,0.58872,0.58896,16800000.0
2008-11-07 19:06:00,0.58893,0.58909,0.58876,0.58882,20500000.0
2008-11-07 19:07:00,0.58945,0.58945,0.58925,0.58925,5300000.0
2008-11-07 19:08:00,0.58904,0.5893,0.58894,0.5893,12800000.0
2008-11-07 19:09:00,0.58932,0.58952,0.58899,0.58929,11200000.0
2008-11-07 19:10:00,0.58915,0.58961,0.58897,0.58961,34100000.0
2008-11-07 19:11:00,0.58877,0.58909,0.58867,0.58895,7200000.0
2008-11-07 19:12:00,0.58918,0.58952,0.58913,0.58934,25100000.0
2008-11-07 19:13:00,0.58946,0.58946,0.58891,0.58891,12800000.0
2008-11-07 19:14:00,0.58878,0.58898,0.58878,0.58886,9600000.0
2008-11-07 19:15:00,0.58893,0.5892,0.58883,0.58887,11000000.0
2008-11-07 19:16:00,0.58945,0.58945,0.5894,0.5894,5600000.0
2008-11-07 19:17:00,0.58914,0.58914,0.58892,0.58892,16600000.0
2008-11-07 19:18:00,0.5896,0.5896,0.58855,0.58855,31100000.0
2008-11-07 19:19:00,0.5886,0.5886,0.5884,0.5884,9000000.0
2008-11-07 19:20:00,0.5886,0.5886,0.5884,0.5886,15000000.0
2008-11-07 19:21:00,0.5886,0.5886,0.5884,0.5884,21000000.0
2008-11-07 19:22:00,0.58801,0.58801,0.5874,0.58754,6000000.0
2008-11-07 19:23:00,0.58845,0.5886,0.5884,0.5884,12000000.0
2008-11-07 19:24:00,0.5884,0.5886,0.5884,0.5886,20000000.0
2008-11-07 19:25:00,0.5886,0.5886,0.5886,0.5886,2000000.0
2008-11-07 19:26:00,0.58875,0.58915,0.58875,0.58915,13500000.0
2008-11-07 19:27:00,0.5893,0.5895,0.5893,0.5895,3000000.0
2008-11-07 19:28:00,0.58945,0.58945,0.5879,0.5879,10000000.0
2008-11-07 19:29:00,0.5881,0.58885,0.58805,0.58885,9200000.0
2008-11-07 19:30:00,0.58895,0.58955,0.5889,0.58915,25900000.0
2008-11-07 19:31:00,0.5891,0.5891,0.5891,0.5891,1900000.0
2008-11-07 19:32:00,0.58871,0.58893,0.58864,0.58893,7000000.0
2008-11-07 19:33:00,0.58895,0.58911,0.58862,0.58862,36000000.0
2008-11-07 19:34:00,0.58861,0.58889,0.58844,0.58851,16400000.0
2008-11-07 19:35:00,0.5891,0.5891,0.589,0.5891,4400000.0
2008-11-07 19:36:00,0.5891,0.58925,0.5891,0.58925,5100000.0
2008-11-07 19:37:00,0.58893,0.58945,0.58893,0.58925,26300000.0
2008-11-07 19:38:00,0.58904,0.58927,0.58895,0.58921,17300000.0
2008-11-07 19:39:00,0.58883,0.58914,0.58883,0.58914,9000000.0
2008-11-07 19:40:00,0.58912,0.58918,0.5889,0.58918,27100000.0
2008-11-07 19:41:00,0.58925,0.5893,0.58925,0.5893,3800000.0
2008-11-07 19:42:00,0.5893,0.58945,0.5893,0.58945,4700000.0
2008-11-07 19:43:00,0.58902,0.58935,0.58897,0.58922,7000000.0
2008-11-07 19:44:00,0.5893,0.5893,0.5893,0.5893,5500000.0
2008-11-07 19:45:00,0.58945,0.58945,0.58945,0.58945,2000000.0
2008-11-07 19:46:00,0.58918,0.58944,0.58903,0.58913,91100000.0
2008-11-07 19:47:00,0.58919,0.58961,0.58901,0.58901,21100000.0
2008-11-07 19:48:00,0.58906,0.58947,0.58906,0.58933,11400000.0
2008-11-07 19:49:00,0.58901,0.58915,0.58891,0.58891,11400000.0
2008-11-07 19:50:00,0.58955,0.58955,0.5894,0.58945,8300000.0
2008-11-07 19:51:00,0.58955,0.5896,0.58945,0.5895,10000000.0
2008-11-07 19:52:00,0.5891,0.58945,0.5891,0.58945,4000000.0
2008-11-07 19:53:00,0.58918,0.58933,0.58874,0.58882,89800000.0
2008-11-07 19:54:00,0.5895,0.58955,0.58945,0.58955,4800000.0
2008-11-07 19:55:00,0.58955,0.5896,0.58945,0.58945,3000000.0
2008-11-07 19:56:00,0.5894,0.5894,0.5891,0.5891,25100000.0
2008-11-07 19:57:00,0.58925,0.58935,0.5891,0.5891,7900000.0
2008-11-07 19:58:00,0.5889,0.58921,0.58856,0.5887,93700000.0
2008-11-07 19:59:00,0.58869,0.58911,0.58869,0.58878,55000000.0
2008-11-07 20:00:00,0.58915,0.58915,0.58915,0.58915,1000000.0
2008-11-07 20:01:00,0.58852,0.58887,0.58852,0.58887,15000000.0
2008-11-07 20:02:00,0.58901,0.58912,0.5889,0.58903,11000000.0
2008-11-07 20:03:00,0.58909,0.58909,0.58839,0.58839,7200000.0
2008-11-07 20:04:00,0.5891,0.5896,0.5891,0.58935,9600000.0
2008-11-07 20:05:00,0.5897,0.59,0.5896,0.5896,17100000.0
2008-11-07 20:06:00,0.58925,0.58927,0.5889,0.58915,14700000.0
2008-11-07 20:07:00,0.58912,0.58928,0.589,0.58916,13800000.0
2008-11-07 20:08:00,0.58928,0.58941,0.58928,0.58941,23400000.0
2008-11-07 20:09:00,0.5896,0.5896,0.5891,0.5891,17600000.0
2008-11-07 20:10:00,0.58872,0.58899,0.58864,0.58867,14800000.0
2008-11-07 20:11:00,0.5891,0.5891,0.5891,0.5891,3800000.0
2008-11-07 20:12:00,0.5891,0.5891,0.5891,0.5891,1200000.0
2008-11-07 20:13:00,0.58886,0.58912,0.58863,0.58912,8400000.0
2008-11-07 20:14:00,0.58856,0.58892,0.58855,0.58873,9200000.0
2008-11-07 20:15:00,0.5888,0.58899,0.58877,0.58899,32600000.0
2008-11-07 20:16:00,0.5887,0.58915,0.58858,0.58888,17400000.0
2008-11-07 20:17:00,0.58882,0.58898,0.58852,0.58882,19000000.0
2008-11-07 20:18:00,0.5891,0.5891,0.5891,0.5891,1900000.0
2008-11-07 20:19:00,0.5888,0.58897,0.58855,0.58884,10000000.0
2008-11-07 20:20:00,0.58908,0.58908,0.58852,0.58902,6400000.0
2008-11-07 20:21:00,0.58888,0.58907,0.5885,0.58907,15600000.0
2008-11-07 20:22:00,0.58837,0.589,0.58837,0.589,3200000.0
2008-11-07 20:23:00,0.58889,0.58912,0.5886,0.58912,54800000.0
2008-11-07 20:24:00,0.58904,0.58904,0.58855,0.5886,15600000.0
2008-11-07 20:25:00,0.58852,0.58877,0.58852,0.58859,12600000.0
2008-11-07 20:26:00,0.5889,0.58897,0.58866,0.58887,8800000.0
2008-11-07 20:27:00,0.5886,0.58899,0.5886,0.58884,6800000.0
2008-11-07 20:28:00,0.58909,0.58909,0.58846,0.58891,9000000.0
2008-11-07 20:29:00,0.5889,0.5889,0.58883,0.58883,2600000.0
2008-11-07 20:30:00,0.5893,0.58975,0.5893,0.58975,8200000.0
2008-11-07 20:31:00,0.58975,0.58975,0.5896,0.5897,5300000.0
2008-11-07 20:32:00,0.58965,0.5904,0.58965,0.5898,14800000.0
2008-11-07 20:33:00,0.5899,0.59035,0.58975,0.59,25800000.0
2008-11-07 20:34:00,0.5901,0.5903,0.5899,0.5901,47900000.0
2008-11-07 20:35:00,0.5901,0.5901,0.5901,0.5901,10800000.0
2008-11-07 20:36:00,0.59025,0.59025,0.5902,0.5902,5000000.0
2008-11-07 20:37:00,0.5903,0.5903,0.5901,0.5903,24600000.0
2008-11-07 20:38:00,0.5903,0.59115,0.59015,0.5911,22900000.0
2008-11-07 20:39:00,0.59095,0.5911,0.5909,0.5911,4200000.0
2008-11-07 20:40:00,0.591,0.591,0.59015,0.5908,17300000.0
2008-11-07 20:41:00,0.59085,0.59085,0.5899,0.5899,3200000.0
2008-11-07 20:42:00,0.58961,0.58988,0.58951,0.5898,22000000.0
2008-11-07 20:43:00,0.59012,0.59048,0.59012,0.59026,6600000.0
2008-11-07 20:44:00,0.59005,0.59005,0.5896,0.5896,4000000.0
2008-11-07 20:45:00,0.58985,0.5904,0.58985,0.5904,6000000.0
2008-11-07 20:46:00,0.5905,0.59085,0.58995,0.5907,27400000.0
2008-11-07 20:47:00,0.59028,0.59044,0.59013,0.59044,5500000.0
2008-11-07 20:48:00,0.59066,0.59072,0.5904,0.59056,25700000.0
2008-11-07 20:49:00,0.59048,0.59049,0.5902,0.59049,14800000.0
2008-11-07 20:50:00,0.5906,0.59087,0.59042,0.59053,28100000.0
2008-11-07 20:51:00,0.5906,0.5906,0.5903,0.5904,6900000.0
2008-11-07 20:52:00,0.58984,0.59024,0.58969,0.59024,33800000.0
2008-11-07 20:53:00,0.59035,0.59035,0.59035,0.59035,1000000.0
2008-11-07 20:54:00,0.5904,0.59075,0.5904,0.59075,8300000.0
2008-11-07 20:55:00,0.5907,0.59095,0.59005,0.5906,31000000.0
2008-11-07 20:56:00,0.5906,0.5906,0.5902,0.5905,40800000.0
2008-11-07 20:57:00,0.5902,0.5905,0.5902,0.5905,13200000.0
2008-11-07 20:58:00,0.5902,0.5905,0.59005,0.59005,39600000.0
2008-11-07 20:59:00,0.5902,0.5904,0.5895,0.5897,22600000.0
2008-11-07 21:00:00,0.5895,0.5906,0.5895,0.59,34900000.0
2008-11-07 21:01:00,0.59,0.5901,0.59,0.59,15000000.0
2008-11-07 21:02:00,0.59,0.5902,0.59,0.5901,5400000.0
2008-11-07 21:03:00,0.59015,0.5907,0.59015,0.5907,4200000.0
2008-11-07 21:04:00,0.5907,0.5907,0.59,0.59,18700000.0
2008-11-07 21:05:00,0.58956,0.58977,0.58941,0.58977,5200000.0
2008-11-07 21:06:00,0.58964,0.58965,0.58954,0.58954,5200000.0
2008-11-07 21:07:00,0.5895,0.58978,0.5895,0.58973,7600000.0
2008-11-07 21:08:00,0.58971,0.5898,0.5897,0.58974,7400000.0
2008-11-07 21:09:00,0.58986,0.59031,0.58986,0.59031,7400000.0
2008-11-07 21:10:00,0.5902,0.5902,0.59,0.59,13000000.0
2008-11-07 21:11:00,0.58978,0.58993,0.58974,0.5899,28800000.0
2008-11-07 21:12:00,0.58995,0.59001,0.58968,0.58968,29200000.0
2008-11-07 21:13:00,0.59,0.59,0.59,0.59,4800000.0
2008-11-07 21:14:00,0.58965,0.58972,0.58964,0.58964,15400000.0
2008-11-07 21:15:00,0.58961,0.58987,0.58955,0.58987,22200000.0
2008-11-07 21:16:00,0.5899,0.59005,0.58972,0.58974,16000000.0
2008-11-07 21:17:00,0.59,0.59,0.59,0.59,8600000.0
2008-11-07 21:18:00,0.59,0.59,0.59,0.59,11000000.0
2008-11-07 21:19:00,0.59,0.59,0.59,0.59,17900000.0
2008-11-07 21:20:00,0.59,0.59015,0.59,0.59015,25800000.0
2008-11-07 21:21:00,0.59,0.59055,0.59,0.5905,31200000.0
2008-11-07 21:22:00,0.5906,0.5906,0.5899,0.5901,34500000.0
2008-11-07 21:23:00,0.5902,0.5902,0.5901,0.59015,15500000.0
2008-11-07 21:24:00,0.5901,0.5901,0.5901,0.5901,11500000.0
2008-11-07 21:25:00,0.59015,0.59015,0.5901,0.5901,18400000.0
2008-11-07 21:26:00,0.59015,0.59015,0.5899,0.5899,28200000.0
2008-11-07 21:27:00,0.58932,0.58953,0.58924,0.58924,18100000.0
2008-11-07 21:28:00,0.58925,0.5898,0.58915,0.58928,17000000.0
2008-11-07 21:29:00,0.5899,0.59015,0.5899,0.59015,14400000.0
2008-11-07 21:30:00,0.59015,0.59015,0.5901,0.59015,17300000.0
2008-11-07 21:31:00,0.59015,0.59025,0.5901,0.59025,11200000.0
2008-11-07 21:32:00,0.58981,0.59004,0.58981,0.58991,11200000.0
2008-11-07 21:33:00,0.58961,0.58966,0.58961,0.58966,2000000.0
2008-11-07 21:34:00,0.58951,0.58984,0.58946,0.58984,11600000.0
2008-11-07 21:35:00,0.59025,0.59025,0.5898,0.5899,5600000.0
2008-11-07 21:36:00,0.5899,0.5899,0.5899,0.5899,1200000.0
2008-11-07 21:37:00,0.58958,0.58973,0.58937,0.58955,20500000.0
2008-11-07 21:38:00,0.5899,0.5899,0.58935,0.5899,10300000.0
2008-11-07 21:39:00,0.58935,0.58995,0.58935,0.58995,12300000.0
2008-11-07 21:40:00,0.59015,0.59055,0.5897,0.5898,12400000.0
2008-11-07 21:41:00,0.59,0.59035,0.58975,0.5903,10600000.0
2008-11-07 21:42:00,0.59015,0.5933,0.59,0.59285,35900000.0
2008-11-07 21:43:00,0.59275,0.59275,0.59205,0.5921,20000000.0
2008-11-07 21:44:00,0.5921,0.5921,0.5909,0.5913,12000000.0
2008-11-07 21:45:00,0.59155,0.59155,0.5911,0.5911,5200000.0
2008-11-07 21:46:00,0.59115,0.59115,0.59055,0.59095,26400000.0
2008-11-07 21:47:00,0.59055,0.59055,0.59015,0.5903,8800000.0
2008-11-07 21:48:00,0.59035,0.59055,0.5903,0.5904,9200000.0
2008-11-07 21:49:00,0.59035,0.59045,0.59035,0.59035,16100000.0
2008-11-07 21:50:00,0.5903,0.5903,0.59025,0.59025,3000000.0
2008-11-07 21:51:00,0.59045,0.59045,0.59025,0.5903,4000000.0
2008-11-07 21:52:00,0.59002,0.59012,0.58982,0.58992,18000000.0
2008-11-07 21:53:00,0.59035,0.59045,0.59035,0.59035,6100000.0
2008-11-07 21:54:00,0.5903,0.59035,0.58895,0.58915,16900000.0
2008-11-07 21:55:00,0.5891,0.5891,0.5885,0.5886,7600000.0
2008-11-07 21:56:00,0.58865,0.5889,0.58865,0.5889,11100000.0
2008-11-07 21:57:00,0.589,0.58915,0.5888,0.58915,8200000.0
2008-11-07 21:58:00,0.58925,0.58945,0.58925,0.5894,21200000.0
2008-11-07 21:59:00,0.5893,0.58935,0.5893,0.5893,7500000.0
2008-11-07 22:00:00,0.5893,0.5893,0.58905,0.58905,11200000.0
2008-11-07 22:01:00,0.58905,0.5891,0.58905,0.5891,5000000.0
2008-11-07 22:02:00,0.58854,0.58879,0.58854,0.58865,6200000.0
2008-11-07 22:03:00,0.5886,0.58866,0.58854,0.58859,19200000.0
2008-11-07 22:04:00,0.5893,0.5894,0.589,0.589,6200000.0
2008-11-07 22:05:00,0.5891,0.5893,0.589,0.589,47900000.0
2008-11-07 22:06:00,0.589,0.589,0.5886,0.5886,57600000.0
2008-11-07 22:07:00,0.58838,0.58838,0.58805,0.58831,15200000.0
2008-11-07 22:08:00,0.5889,0.589,0.5889,0.589,28800000.0
2008-11-07 22:09:00,0.58847,0.58848,0.58806,0.58806,18000000.0
2008-11-07 22:10:00,0.5881,0.5883,0.58804,0.58824,12000000.0
2008-11-07 22:11:00,0.5889,0.589,0.5889,0.589,20400000.0
2008-11-07 22:12:00,0.58821,0.58879,0.58791,0.58794,46200000.0
2008-11-07 22:13:00,0.589,0.589,0.589,0.589,8400000.0
2008-11-07 22:14:00,0.589,0.589,0.589,0.589,8400000.0
2008-11-07 22:15:00,0.589,0.589,0.589,0.589,8400000.0
2008-11-07 22:16:00,0.58837,0.58878,0.58811,0.58825,27000000.0
2008-11-07 22:17:00,0.58826,0.58858,0.58821,0.58844,35400000.0
2008-11-07 22:18:00,0.5887,0.58884,0.58867,0.58874,23000000.0
2008-11-07 22:19:00,0.58861,0.58861,0.58793,0.58823,55200000.0
2008-11-07 22:20:00,0.589,0.589,0.589,0.589,8400000.0
2008-11-07 22:21:00,0.58834,0.58857,0.58823,0.58838,22300000.0
2008-11-07 22:22:00,0.5884,0.58853,0.58816,0.58841,40200000.0
2008-11-07 22:23:00,0.5889,0.5889,0.5889,0.5889,3600000.0
2008-11-07 22:24:00,0.58856,0.5886,0.58844,0.58855,28800000.0
2008-11-07 22:25:00,0.5889,0.5889,0.5879,0.5879,13000000.0
2008-11-07 22:26:00,0.588,0.588,0.588,0.588,7200000.0
2008-11-07 22:27:00,0.588,0.588,0.588,0.588,2400000.0
2008-11-07 22:28:00,0.58733,0.58747,0.58698,0.58741,17000000.0
2008-11-07 22:29:00,0.588,0.58805,0.588,0.58805,10600000.0
2008-11-07 22:30:00,0.5882,0.5882,0.588,0.588,5400000.0
2008-11-07 22:31:00,0.58723,0.58773,0.58723,0.58751,36800000.0
2008-11-07 22:32:00,0.5882,0.58835,0.5882,0.5883,6000000.0
2008-11-07 22:33:00,0.58825,0.58825,0.58825,0.58825,1000000.0
2008-11-07 22:34:00,0.5883,0.5883,0.5882,0.5882,2000000.0
2008-11-07 22:35:00,0.58772,0.58799,0.58765,0.58774,28900000.0
2008-11-07 22:36:00,0.58825,0.58825,0.58825,0.58825,1000000.0
2008-11-07 22:37:00,0.58835,0.5884,0.58835,0.5884,2000000.0
2008-11-07 22:38:00,0.58812,0.58812,0.58755,0.58808,27400000.0
2008-11-07 22:39:00,0.58816,0.58848,0.58808,0.58816,22300000.0
2008-11-07 22:40:00,0.58818,0.58819,0.58806,0.58806,15600000.0
2008-11-07 22:41:00,0.58845,0.58875,0.58845,0.58875,6000000.0
2008-11-07 22:42:00,0.58875,0.58875,0.58875,0.58875,1000000.0
2008-11-07 22:43:00,0.5888,0.5888,0.5888,0.5888,1000000.0
2008-11-07 22:44:00,0.58875,0.58875,0.58875,0.58875,2000000.0
2008-11-07 22:45:00,0.58842,0.58868,0.58809,0.58834,26700000.0
2008-11-07 22:46:00,0.58885,0.58895,0.5887,0.58895,8000000.0
2008-11-07 22:47:00,0.58895,0.58895,0.58875,0.5888,9000000.0
2008-11-07 22:48:00,0.5889,0.5889,0.5889,0.5889,1000000.0
2008-11-07 22:49:00,0.58871,0.58874,0.58863,0.58867,8600000.0
2008-11-07 22:50:00,0.58883,0.58917,0.58883,0.58917,7300000.0
2008-11-07 22:51:00,0.589,0.589,0.589,0.589,2000000.0
2008-11-07 22:52:00,0.589,0.589,0.589,0.589,1000000.0
2008-11-07 22:53:00,0.58878,0.5888,0.58849,0.58861,48100000.0
2008-11-07 22:54:00,0.58847,0.58887,0.58846,0.58887,8900000.0
2008-11-07 22:55:00,0.58886,0.58886,0.58865,0.58876,14700000.0
2008-11-07 22:56:00,0.58867,0.58871,0.58846,0.58871,6200000.0
2008-11-07 22:57:00,0.589,0.589,0.589,0.589,1000000.0
2008-11-07 22:58:00,0.589,0.58905,0.589,0.58905,3900000.0
2008-11-07 22:59:00,0.5889,0.58891,0.58874,0.58875,77100000.0
2008-11-07 23:00:00,0.58882,0.5892,0.58882,0.5891,124600000.0
2008-11-07 23:01:00,0.58895,0.58905,0.58895,0.58905,2000000.0
2008-11-07 23:02:00,0.58905,0.58905,0.58905,0.58905,6800000.0
2008-11-07 23:03:00,0.5891,0.5891,0.58905,0.58905,5000000.0
2008-11-07 23:04:00,0.58851,0.58897,0.58851,0.58879,15800000.0
2008-11-07 23:05:00,0.58905,0.58915,0.58905,0.58915,13800000.0
2008-11-07 23:06:00,0.58915,0.58915,0.58905,0.58905,3000000.0
2008-11-07 23:07:00,0.58905,0.58905,0.58905,0.58905,4900000.0
2008-11-07 23:08:00,0.58905,0.5903,0.58905,0.5901,37900000.0
2008-11-07 23:09:00,0.59025,0.59045,0.58985,0.59,22700000.0
2008-11-07 23:10:00,0.5901,0.59015,0.5901,0.59015,3000000.0
2008-11-07 23:11:00,0.5901,0.5901,0.5901,0.5901,2000000.0
2008-11-07 23:12:00,0.5899,0.5899,0.58946,0.58946,10000000.0
2008-11-07 23:13:00,0.58951,0.58982,0.58951,0.58982,8200000.0
2008-11-07 23:14:00,0.58977,0.58986,0.58937,0.58986,17600000.0
2008-11-07 23:15:00,0.59,0.5912,0.58995,0.5903,9200000.0
2008-11-07 23:16:00,0.59045,0.59045,0.59005,0.59005,16900000.0
2008-11-07 23:17:00,0.5901,0.5901,0.5901,0.5901,4800000.0
2008-11-07 23:18:00,0.59015,0.59015,0.59,0.59,25200000.0
2008-11-07 23:19:00,0.59,0.59,0.5896,0.5896,10800000.0
2008-11-07 23:20:00,0.58925,0.58932,0.58905,0.58909,44000000.0
2008-11-07 23:21:00,0.58908,0.58908,0.5889,0.58902,18800000.0
2008-11-07 23:22:00,0.5896,0.58975,0.5896,0.58975,5900000.0
2008-11-07 23:23:00,0.5896,0.58985,0.5896,0.58985,11900000.0
2008-11-07 23:24:00,0.5902,0.5902,0.58985,0.58985,11900000.0
2008-11-07 23:25:00,0.58985,0.5899,0.5898,0.5899,5200000.0
2008-11-07 23:26:00,0.58981,0.58981,0.58928,0.58936,11800000.0
2008-11-07 23:27:00,0.59,0.59,0.59,0.59,1000000.0
2008-11-07 23:28:00,0.5899,0.5899,0.5899,0.5899,1000000.0
2008-11-07 23:29:00,0.58949,0.58949,0.58923,0.58936,24000000.0
2008-11-07 23:30:00,0.58955,0.58991,0.58933,0.58991,13000000.0
2008-11-07 23:31:00,0.59001,0.59008,0.5899,0.59002,12600000.0
2008-11-07 23:32:00,0.5899,0.58995,0.5899,0.58995,3000000.0
2008-11-07 23:33:00,0.58985,0.59075,0.58985,0.59075,15400000.0
2008-11-07 23:34:00,0.59075,0.59165,0.59035,0.59055,21900000.0
2008-11-07 23:35:00,0.5904,0.59045,0.5904,0.5904,6800000.0
2008-11-07 23:36:00,0.59,0.5901,0.59,0.5901,19200000.0
2008-11-07 23:37:00,0.5901,0.5901,0.5901,0.5901,16800000.0
2008-11-07 23:38:00,0.5901,0.5901,0.58935,0.58935,4400000.0
2008-11-07 23:39:00,0.58895,0.58945,0.58895,0.58935,26600000.0
2008-11-07 23:40:00,0.5894,0.5894,0.5894,0.5894,2000000.0
2008-11-07 23:41:00,0.5894,0.5894,0.5894,0.5894,1000000.0
2008-11-07 23:42:00,0.5894,0.5894,0.58935,0.58935,2000000.0
2008-11-07 23:43:00,0.5893,0.5893,0.58915,0.5893,5200000.0
2008-11-07 23:44:00,0.5892,0.5892,0.58915,0.58915,2600000.0
2008-11-07 23:45:00,0.5891,0.58915,0.5888,0.5888,50500000.0
2008-11-07 23:46:00,0.5887,0.5909,0.5887,0.59085,12600000.0
2008-11-07 23:47:00,0.5908,0.5908,0.59075,0.59075,3000000.0
2008-11-07 23:48:00,0.59065,0.59105,0.58955,0.5896,16600000.0
2008-11-07 23:49:00,0.5896,0.5914,0.5896,0.59,16800000.0
2008-11-07 23:50:00,0.59,0.59,0.59,0.59,3600000.0
2008-11-07 23:51:00,0.59,0.59,0.59,0.59,1200000.0
2008-11-07 23:52:00,0.58939,0.58945,0.58937,0.58937,4000000.0
2008-11-07 23:53:00,0.59,0.5902,0.59,0.59,23600000.0
2008-11-07 23:54:00,0.59,0.59,0.58915,0.58985,12800000.0
2008-11-07 23:55:00,0.59,0.59,0.59,0.59,2400000.0
2008-11-07 23:56:00,0.59,0.59055,0.59,0.59055,9600000.0
2008-11-07 23:57:00,0.59055,0.5907,0.59055,0.5907,3000000.0
2008-11-07 23:58:00,0.59055,0.59055,0.59055,0.59055,1000000.0
2008-11-07 23:59:00,0.58985,0.58985,0.58985,0.58985,1200000.0
2008-11-10 00:00:00,0.5981,0.5981,0.5981,0.5981,11900000.0
2008-11-10 00:02:00,0.598,0.5981,0.598,0.598,11900000.0
2008-11-10 00:03:00,0.5981,0.5981,0.5977,0.5977,11900000.0
2008-11-10 00:04:00,0.5976,0.5979,0.5973,0.5974,11900000.0
2008-11-10 00:05:00,0.5976,0.5981,0.5975,0.5981,11900000.0
2008-11-10 00:06:00,0.5978,0.5978,0.5973,0.5974,11900000.0
2008-11-10 00:07:00,0.5973,0.5973,0.5969,0.5971,11900000.0
2008-11-10 00:08:00,0.597,0.5971,0.597,0.5971,11900000.0
2008-11-10 00:09:00,0.5972,0.5975,0.5972,0.5972,11900000.0
2008-11-10 00:10:00,0.5971,0.5972,0.5971,0.5972,11900000.0
2008-11-10 00:11:00,0.5973,0.5973,0.597,0.597,11900000.0
2008-11-10 00:12:00,0.5971,0.5973,0.597,0.5971,11900000.0
2008-11-10 00:13:00,0.5969,0.5971,0.5968,0.5971,11900000.0
2008-11-10 00:14:00,0.597,0.5972,0.5969,0.5972,11900000.0
2008-11-10 00:15:00,0.5971,0.5972,0.5971,0.5972,11900000.0
2008-11-10 00:16:00,0.5971,0.5972,0.5971,0.5972,11900000.0
2008-11-10 00:17:00,0.5969,0.5971,0.5967,0.5969,11900000.0
2008-11-10 00:18:00,0.597,0.5971,0.5968,0.5968,11900000.0
2008-11-10 00:19:00,0.5971,0.5974,0.5971,0.5971,11900000.0
2008-11-10 00:20:00,0.597,0.5973,0.5969,0.5973,11900000.0
2008-11-10 00:21:00,0.5972,0.5972,0.5969,0.5969,11900000.0
2008-11-10 00:22:00,0.5968,0.5969,0.5967,0.5968,11900000.0
2008-11-10 00:23:00,0.5969,0.5969,0.5968,0.5968,11900000.0
2008-11-10 00:25:00,0.5969,0.5969,0.5967,0.5967,11900000.0
2008-11-10 00:29:00,0.5966,0.5967,0.5966,0.5967,11900000.0
2008-11-10 00:30:00,0.5968,0.597,0.5967,0.5968,11900000.0
2008-11-10 00:31:00,0.5969,0.5971,0.5969,0.5971,11900000.0
2008-11-10 00:32:00,0.597,0.597,0.5968,0.5968,11900000.0
2008-11-10 00:33:00,0.5969,0.5969,0.5967,0.5967,11900000.0
2008-11-10 00:34:00,0.5968,0.5969,0.5967,0.5967,11900000.0
2008-11-10 00:35:00,0.5968,0.5969,0.5968,0.5968,11900000.0
2008-11-10 00:36:00,0.5967,0.597,0.5967,0.5969,11900000.0
2008-11-10 00:37:00,0.5964,0.5965,0.5958,0.5961,11900000.0
2008-11-10 00:38:00,0.5956,0.5956,0.5951,0.5952,11900000.0
2008-11-10 00:39:00,0.5953,0.5956,0.5953,0.5956,11900000.0
2008-11-10 00:40:00,0.5959,0.5959,0.5949,0.5956,11900000.0
2008-11-10 00:41:00,0.5955,0.5955,0.5953,0.5954,11900000.0
2008-11-10 00:42:00,0.5956,0.5956,0.5953,0.5953,11900000.0
2008-11-10 00:43:00,0.5954,0.5957,0.5953,0.5955,11900000.0
2008-11-10 00:44:00,0.5954,0.5954,0.5952,0.5954,11900000.0
2008-11-10 00:45:00,0.5955,0.5957,0.5953,0.5956,11900000.0
2008-11-10 00:46:00,0.5958,0.5958,0.5954,0.5958,11900000.0
2008-11-10 00:47:00,0.5959,0.5961,0.5959,0.5961,11900000.0
2008-11-10 00:48:00,0.5962,0.5963,0.5961,0.5963,11900000.0
2008-11-10 00:49:00,0.5964,0.5964,0.5961,0.5961,11900000.0
2008-11-10 00:50:00,0.596,0.5963,0.5959,0.5963,11900000.0
2008-11-10 00:51:00,0.5962,0.5965,0.5961,0.5964,11900000.0
2008-11-10 00:52:00,0.5965,0.5966,0.5959,0.5963,11900000.0
2008-11-10 00:53:00,0.5962,0.5965,0.5962,0.5964,11900000.0
2008-11-10 00:54:00,0.5965,0.5967,0.5962,0.5963,11900000.0
2008-11-10 00:55:00,0.5964,0.5968,0.5963,0.5963,11900000.0
2008-11-10 00:56:00,0.5961,0.5965,0.5952,0.5963,11900000.0
2008-11-10 00:57:00,0.5964,0.5966,0.5964,0.5965,11900000.0
2008-11-10 00:58:00,0.5966,0.5967,0.5965,0.5967,11900000.0
2008-11-10 00:59:00,0.5968,0.5968,0.5967,0.5968,11900000.0
2008-11-10 01:00:00,0.5969,0.5973,0.5969,0.5972,11900000.0
2008-11-10 01:01:00,0.597,0.5972,0.597,0.5971,11900000.0
2008-11-10 01:02:00,0.5972,0.5973,0.5971,0.5973,11900000.0
2008-11-10 01:03:00,0.5972,0.5974,0.5972,0.5972,11900000.0
2008-11-10 01:04:00,0.597,0.5974,0.597,0.5974,11900000.0
2008-11-10 01:05:00,0.5973,0.5974,0.5973,0.5974,11900000.0
2008-11-10 01:06:00,0.5975,0.5975,0.5975,0.5975,11900000.0
2008-11-10 01:07:00,0.5973,0.598,0.5973,0.598,11900000.0
2008-11-10 01:08:00,0.5981,0.5981,0.5981,0.5981,11900000.0
2008-11-10 01:09:00,0.5987,0.5988,0.5987,0.5987,11900000.0
2008-11-10 01:10:00,0.5988,0.5988,0.598,0.5982,11900000.0
2008-11-10 01:11:00,0.5987,0.5987,0.5982,0.5987,11900000.0
2008-11-10 01:12:00,0.5988,0.5988,0.5988,0.5988,11900000.0
2008-11-10 01:13:00,0.5989,0.5989,0.5988,0.5989,11900000.0
2008-11-10 01:14:00,0.5987,0.5987,0.5984,0.5984,11900000.0
2008-11-10 01:15:00,0.5983,0.5984,0.5983,0.5984,11900000.0
2008-11-10 01:16:00,0.5983,0.5988,0.5983,0.5986,11900000.0
2008-11-10 01:17:00,0.5989,0.5989,0.5985,0.5988,11900000.0
2008-11-10 01:18:00,0.5989,0.5989,0.5988,0.5989,11900000.0
2008-11-10 01:19:00,0.5987,0.5987,0.598,0.598,11900000.0
2008-11-10 01:20:00,0.5979,0.5979,0.5978,0.5978,11900000.0
2008-11-10 01:21:00,0.5982,0.5988,0.5982,0.5988,11900000.0
2008-11-10 01:22:00,0.5987,0.6011,0.5987,0.5998,11900000.0
2008-11-10 01:23:00,0.5992,0.5995,0.5988,0.5989,11900000.0
2008-11-10 01:24:00,0.5992,0.5992,0.5992,0.5992,11900000.0
2008-11-10 01:25:00,0.599,0.599,0.5987,0.5987,11900000.0
2008-11-10 01:29:00,0.5981,0.5987,0.5981,0.5987,11900000.0
2008-11-10 01:30:00,0.5988,0.5988,0.5988,0.5988,11900000.0
2008-11-10 01:31:00,0.599,0.5991,0.599,0.5991,11900000.0
2008-11-10 01:32:00,0.5993,0.5993,0.5988,0.599,11900000.0
2008-11-10 01:33:00,0.5989,0.5989,0.5984,0.5987,11900000.0
2008-11-10 01:34:00,0.5988,0.5988,0.5987,0.5987,11900000.0
2008-11-10 01:35:00,0.5988,0.5993,0.5988,0.5991,11900000.0
2008-11-10 01:36:00,0.5992,0.6002,0.5992,0.6002,11900000.0
2008-11-10 01:37:00,0.6001,0.6008,0.6001,0.6004,11900000.0
2008-11-10 01:38:00,0.6003,0.6011,0.6003,0.6008,11900000.0
2008-11-10 01:39:00,0.601,0.6017,0.6008,0.6008,11900000.0
2008-11-10 01:40:00,0.6009,0.6009,0.6004,0.6006,11900000.0
2008-11-10 01:41:00,0.6005,0.601,0.6005,0.6008,11900000.0
2008-11-10 01:43:00,0.6005,0.6008,0.6005,0.6005,11900000.0
2008-11-10 01:44:00,0.6008,0.6008,0.6005,0.6005,11900000.0
2008-11-10 01:46:00,0.6003,0.6003,0.6,0.6,11900000.0
2008-11-10 01:47:00,0.6002,0.601,0.6001,0.6003,11900000.0
2008-11-10 01:48:00,0.6002,0.6003,0.6,0.6003,11900000.0
2008-11-10 01:49:00,0.6002,0.6003,0.6002,0.6003,11900000.0
2008-11-10 01:50:00,0.6002,0.6003,0.5997,0.6,11900000.0
2008-11-10 01:52:00,0.5999,0.6001,0.5998,0.5999,11900000.0
2008-11-10 01:53:00,0.5998,0.5999,0.5997,0.5998,11900000.0
2008-11-10 01:54:00,0.5999,0.5999,0.5998,0.5998,11900000.0
2008-11-10 01:55:00,0.6001,0.6007,0.5999,0.6002,11900000.0
2008-11-10 01:56:00,0.6005,0.6005,0.5999,0.6001,11900000.0
2008-11-10 01:57:00,0.5999,0.6002,0.5999,0.6001,11900000.0
2008-11-10 01:59:00,0.6002,0.6002,0.6002,0.6002,11900000.0
2008-11-10 02:00:00,0.597,0.59735,0.597,0.59735,11900000.0
2008-11-10 02:01:00,0.5972,0.5974,0.5972,0.5973,9800000.0
2008-11-10 02:02:00,0.5973,0.5975,0.5973,0.5975,9200000.0
2008-11-10 02:03:00,0.59755,0.5976,0.5974,0.5974,9900000.0
2008-11-10 02:04:00,0.5972,0.5975,0.5972,0.5975,23000000.0
2008-11-10 02:05:00,0.5976,0.5976,0.5975,0.5976,4000000.0
2008-11-10 02:06:00,0.59775,0.59775,0.5977,0.5977,4300000.0
2008-11-10 02:07:00,0.5976,0.5982,0.5976,0.59815,20200000.0
2008-11-10 02:08:00,0.5982,0.5982,0.5982,0.5982,9000000.0
2008-11-10 02:09:00,0.5982,0.5989,0.5982,0.5989,23300000.0
2008-11-10 02:10:00,0.5989,0.599,0.5984,0.5984,14600000.0
2008-11-10 02:11:00,0.5985,0.59885,0.5985,0.5988,13600000.0
2008-11-10 02:12:00,0.5988,0.5988,0.5988,0.5988,2300000.0
2008-11-10 02:13:00,0.599,0.59905,0.599,0.59905,7000000.0
2008-11-10 02:14:00,0.59905,0.5991,0.5985,0.5985,4000000.0
2008-11-10 02:15:00,0.5985,0.5985,0.5985,0.5985,7500000.0
2008-11-10 02:16:00,0.5985,0.59895,0.5985,0.5986,15200000.0
2008-11-10 02:17:00,0.5988,0.5989,0.5986,0.59885,25000000.0
2008-11-10 02:18:00,0.59895,0.59895,0.59895,0.59895,1000000.0
2008-11-10 02:19:00,0.5989,0.5989,0.59865,0.59865,4300000.0
2008-11-10 02:20:00,0.59865,0.59865,0.5984,0.5984,9400000.0
2008-11-10 02:21:00,0.5984,0.5989,0.5984,0.5989,22800000.0
2008-11-10 02:22:00,0.59895,0.60085,0.59875,0.6004,27400000.0
2008-11-10 02:23:00,0.6004,0.6004,0.5987,0.5987,10400000.0
2008-11-10 02:24:00,0.599,0.59915,0.599,0.59915,2000000.0
2008-11-10 02:25:00,0.59915,0.59915,0.59865,0.59865,3000000.0
2008-11-10 02:26:00,0.59883,0.59917,0.59875,0.59905,36200000.0
2008-11-10 02:27:00,0.5987,0.5987,0.5987,0.5987,1000000.0
2008-11-10 02:28:00,0.59875,0.59875,0.59875,0.59875,1000000.0
2008-11-10 02:29:00,0.5984,0.5986,0.5984,0.5984,24000000.0
2008-11-10 02:30:00,0.5984,0.5984,0.5984,0.5984,7500000.0
2008-11-10 02:31:00,0.59875,0.5989,0.59875,0.5989,2000000.0
2008-11-10 02:32:00,0.59925,0.5996,0.59875,0.5989,15200000.0
2008-11-10 02:33:00,0.5989,0.5991,0.5985,0.5989,60500000.0
2008-11-10 02:34:00,0.599,0.599,0.599,0.599,1000000.0
2008-11-10 02:35:00,0.599,0.5996,0.599,0.5994,31800000.0
2008-11-10 02:36:00,0.59945,0.60045,0.59945,0.60045,16000000.0
2008-11-10 02:37:00,0.6003,0.60085,0.6002,0.6005,20200000.0
2008-11-10 02:38:00,0.6004,0.6014,0.6004,0.60115,25900000.0
2008-11-10 02:39:00,0.6012,0.6019,0.6006,0.6016,45400000.0
2008-11-10 02:40:00,0.6016,0.6016,0.6002,0.6007,19400000.0
2008-11-10 02:41:00,0.6006,0.601,0.6005,0.60065,10000000.0
2008-11-10 02:42:00,0.6006,0.60122,0.6006,0.60122,47000000.0
2008-11-10 02:43:00,0.60075,0.6008,0.6004,0.6004,13000000.0
2008-11-10 02:44:00,0.6005,0.60075,0.6004,0.6004,4000000.0
2008-11-10 02:45:00,0.6005,0.6005,0.6005,0.6005,1800000.0
2008-11-10 02:46:00,0.6005,0.6005,0.6003,0.6003,3600000.0
2008-11-10 02:47:00,0.6004,0.60085,0.60035,0.60045,9600000.0
2008-11-10 02:48:00,0.6003,0.6005,0.6003,0.6005,5300000.0
2008-11-10 02:49:00,0.60055,0.60055,0.60055,0.60055,1000000.0
2008-11-10 02:50:00,0.6004,0.60045,0.5999,0.5999,16400000.0
2008-11-10 02:51:00,0.6,0.6,0.6,0.6,5400000.0
2008-11-10 02:52:00,0.6,0.60015,0.6,0.6001,16500000.0
2008-11-10 02:53:00,0.6001,0.6001,0.60005,0.60005,10000000.0
2008-11-10 02:54:00,0.6001,0.6001,0.6,0.6001,6000000.0
2008-11-10 02:55:00,0.6003,0.60095,0.6003,0.6006,33200000.0
2008-11-10 02:56:00,0.6006,0.6006,0.6003,0.6003,26000000.0
2008-11-10 02:57:00,0.6003,0.6005,0.6002,0.6005,18600000.0
2008-11-10 02:58:00,0.60011,0.60036,0.59989,0.60022,15400000.0
2008-11-10 02:59:00,0.6005,0.6005,0.6005,0.6005,1000000.0
2008-11-10 03:00:00,0.59996,0.6003,0.59996,0.6003,5900000.0
2008-11-10 03:01:00,0.60026,0.60035,0.59995,0.60016,18100000.0
2008-11-10 03:02:00,0.6005,0.6005,0.6001,0.6001,5800000.0
2008-11-10 03:03:00,0.6002,0.6002,0.59945,0.59985,11400000.0
2008-11-10 03:04:00,0.59985,0.6002,0.59985,0.59995,18100000.0
2008-11-10 03:05:00,0.59995,0.60015,0.59995,0.60015,8300000.0
2008-11-10 03:06:00,0.60015,0.60015,0.6001,0.6001,2000000.0
2008-11-10 03:07:00,0.59954,0.5998,0.59954,0.5997,39500000.0
2008-11-10 03:08:00,0.59972,0.59994,0.5995,0.59972,19400000.0
2008-11-10 03:09:00,0.60005,0.6001,0.60005,0.6001,6400000.0
2008-11-10 03:10:00,0.6,0.60005,0.6,0.60005,8000000.0
2008-11-10 03:11:00,0.5997,0.59995,0.59945,0.59995,19700000.0
2008-11-10 03:12:00,0.6,0.6004,0.59945,0.6001,18100000.0
2008-11-10 03:13:00,0.6,0.6,0.59945,0.5996,15700000.0
2008-11-10 03:14:00,0.59965,0.59985,0.5995,0.59985,12300000.0
2008-11-10 03:15:00,0.5998,0.5999,0.59955,0.5996,22800000.0
2008-11-10 03:16:00,0.5996,0.5996,0.5988,0.5988,13600000.0
2008-11-10 03:17:00,0.5989,0.5989,0.59835,0.5989,15200000.0
2008-11-10 03:18:00,0.599,0.599,0.59835,0.59835,6600000.0
2008-11-10 03:19:00,0.5985,0.59875,0.59785,0.598,10000000.0
2008-11-10 03:20:00,0.598,0.598,0.59765,0.59765,2000000.0
2008-11-10 03:21:00,0.59755,0.59755,0.59739,0.59739,21700000.0
2008-11-10 03:22:00,0.5974,0.5974,0.5974,0.5974,1000000.0
2008-11-10 03:23:00,0.59755,0.59755,0.59755,0.59755,1000000.0
2008-11-10 03:24:00,0.59775,0.5978,0.5977,0.5977,4000000.0
2008-11-10 03:25:00,0.59775,0.59805,0.59765,0.59805,6000000.0
2008-11-10 03:26:00,0.59805,0.5981,0.59795,0.5981,4000000.0
2008-11-10 03:27:00,0.5981,0.5985,0.5981,0.5985,5000000.0
2008-11-10 03:28:00,0.5985,0.5986,0.5982,0.5986,6600000.0
2008-11-10 03:29:00,0.5985,0.5986,0.5985,0.5986,4200000.0
2008-11-10 03:30:00,0.5986,0.5986,0.5985,0.5986,6800000.0
2008-11-10 03:31:00,0.5988,0.5989,0.5981,0.5981,17000000.0
2008-11-10 03:32:00,0.5981,0.5982,0.5981,0.5982,13000000.0
2008-11-10 03:33:00,0.5982,0.5982,0.5982,0.5982,2300000.0
2008-11-10 03:34:00,0.5982,0.5982,0.5982,0.5982,4500000.0
2008-11-10 03:35:00,0.59787,0.59809,0.5976,0.5976,15800000.0
2008-11-10 03:36:00,0.598,0.5981,0.598,0.598,13900000.0
2008-11-10 03:37:00,0.5981,0.5981,0.598,0.5981,5900000.0
2008-11-10 03:38:00,0.59757,0.59801,0.59757,0.59799,20500000.0
2008-11-10 03:39:00,0.5981,0.5982,0.5981,0.5982,3300000.0
2008-11-10 03:40:00,0.5982,0.59835,0.5982,0.59835,6200000.0
2008-11-10 03:41:00,0.59835,0.59835,0.59835,0.59835,2000000.0
2008-11-10 03:42:00,0.59835,0.59835,0.5975,0.5977,11000000.0
2008-11-10 03:43:00,0.5977,0.5977,0.5974,0.5974,4000000.0
2008-11-10 03:44:00,0.59706,0.59762,0.59706,0.59733,20100000.0
2008-11-10 03:45:00,0.5975,0.5975,0.5975,0.5975,2000000.0
2008-11-10 03:46:00,0.5974,0.5974,0.5974,0.5974,2000000.0
2008-11-10 03:47:00,0.5975,0.59755,0.5975,0.59755,3300000.0
2008-11-10 03:48:00,0.5976,0.5992,0.5976,0.598,23900000.0
2008-11-10 03:49:00,0.598,0.598,0.598,0.598,2000000.0
2008-11-10 03:50:00,0.5977,0.59814,0.59761,0.5979,33600000.0
2008-11-10 03:51:00,0.5982,0.5982,0.5982,0.5982,1000000.0
2008-11-10 03:52:00,0.5978,0.59803,0.59776,0.59782,10200000.0
2008-11-10 03:53:00,0.5982,0.59845,0.5982,0.5983,14200000.0
2008-11-10 03:54:00,0.5983,0.5983,0.5983,0.5983,3000000.0
2008-11-10 03:55:00,0.59825,0.59825,0.59825,0.59825,5000000.0
2008-11-10 03:56:00,0.5983,0.59845,0.5983,0.5983,7000000.0
2008-11-10 03:57:00,0.5982,0.5982,0.5982,0.5982,1000000.0
2008-11-10 03:58:00,0.5982,0.5982,0.5977,0.5977,21000000.0
2008-11-10 03:59:00,0.5977,0.59825,0.5977,0.59825,7000000.0
2008-11-10 04:00:00,0.5983,0.5983,0.59795,0.59795,6800000.0
2008-11-10 04:01:00,0.598,0.5981,0.598,0.598,3000000.0
2008-11-10 04:02:00,0.59773,0.59778,0.59766,0.59771,11000000.0
2008-11-10 04:03:00,0.59785,0.59811,0.5976,0.5976,8000000.0
2008-11-10 04:04:00,0.598,0.598,0.5974,0.59765,12100000.0
2008-11-10 04:05:00,0.5976,0.59785,0.5975,0.5975,11800000.0
2008-11-10 04:06:00,0.5975,0.5975,0.5975,0.5975,1000000.0
2008-11-10 04:07:00,0.5975,0.59845,0.5973,0.59775,22300000.0
2008-11-10 04:08:00,0.5978,0.5978,0.59735,0.59765,10400000.0
2008-11-10 04:09:00,0.5977,0.5977,0.5975,0.59765,16400000.0
2008-11-10 04:10:00,0.59765,0.59835,0.59765,0.5981,10200000.0
2008-11-10 04:11:00,0.5981,0.5981,0.5981,0.5981,3600000.0
2008-11-10 04:12:00,0.5981,0.5993,0.5979,0.5992,21400000.0
2008-11-10 04:13:00,0.5992,0.59985,0.59905,0.59905,13200000.0
2008-11-10 04:14:00,0.59915,0.59965,0.5991,0.59965,6400000.0
2008-11-10 04:15:00,0.599,0.5993,0.599,0.5993,4400000.0
2008-11-10 04:16:00,0.5993,0.59935,0.5991,0.59935,13400000.0
2008-11-10 04:17:00,0.59945,0.5996,0.59885,0.59935,23300000.0
2008-11-10 04:18:00,0.59925,0.59945,0.59915,0.59945,7000000.0
2008-11-10 04:19:00,0.59935,0.59945,0.59935,0.59945,5000000.0
2008-11-10 04:20:00,0.5996,0.59985,0.5995,0.5995,7600000.0
2008-11-10 04:21:00,0.5996,0.5996,0.5996,0.5996,3000000.0
2008-11-10 04:22:00,0.5996,0.5996,0.5996,0.5996,3600000.0
2008-11-10 04:23:00,0.5996,0.59975,0.5996,0.59975,6800000.0
2008-11-10 04:24:00,0.59975,0.59975,0.59975,0.59975,3400000.0
2008-11-10 04:25:00,0.60005,0.6001,0.59995,0.6001,8200000.0
2008-11-10 04:26:00,0.6001,0.60015,0.6001,0.6001,49600000.0
2008-11-10 04:27:00,0.6001,0.6001,0.59935,0.5997,28900000.0
2008-11-10 04:28:00,0.5997,0.5997,0.5997,0.5997,1000000.0
2008-11-10 04:29:00,0.5998,0.6,0.59955,0.5999,12800000.0
2008-11-10 04:30:00,0.59988,0.59988,0.59956,0.59965,12900000.0
2008-11-10 04:31:00,0.6,0.60045,0.6,0.60025,10300000.0
2008-11-10 04:32:00,0.6004,0.6004,0.6004,0.6004,6000000.0
2008-11-10 04:33:00,0.6004,0.6004,0.6004,0.6004,3600000.0
2008-11-10 04:34:00,0.6004,0.6004,0.59985,0.6002,24000000.0
2008-11-10 04:35:00,0.6002,0.6002,0.5995,0.5995,15400000.0
2008-11-10 04:36:00,0.5992,0.59952,0.59903,0.59927,27600000.0
2008-11-10 04:37:00,0.5995,0.5995,0.5995,0.5995,1000000.0
2008-11-10 04:38:00,0.5995,0.5995,0.5995,0.5995,1000000.0
2008-11-10 04:39:00,0.5997,0.59985,0.5994,0.59975,11900000.0
2008-11-10 04:40:00,0.59995,0.6001,0.59985,0.59995,10200000.0
2008-11-10 04:41:00,0.5999,0.5999,0.5999,0.5999,1000000.0
2008-11-10 04:42:00,0.60005,0.6001,0.59995,0.59995,6000000.0
2008-11-10 04:43:00,0.60005,0.6001,0.59995,0.6001,7000000.0
2008-11-10 04:44:00,0.6001,0.6003,0.6001,0.6003,7000000.0
2008-11-10 04:45:00,0.60025,0.60025,0.6001,0.60015,5700000.0
2008-11-10 04:46:00,0.6003,0.6004,0.6002,0.6004,15300000.0
2008-11-10 04:47:00,0.6004,0.6004,0.6004,0.6004,3000000.0
2008-11-10 04:48:00,0.60021,0.60025,0.59976,0.60008,25400000.0
2008-11-10 04:49:00,0.6004,0.6004,0.6004,0.6004,3000000.0
2008-11-10 04:50:00,0.6004,0.6004,0.60015,0.6003,13200000.0
2008-11-10 04:51:00,0.60045,0.60045,0.60045,0.60045,1000000.0
2008-11-10 04:52:00,0.60045,0.60045,0.60035,0.60035,5000000.0
2008-11-10 04:53:00,0.6003,0.6003,0.6,0.6001,8400000.0
2008-11-10 04:54:00,0.6001,0.6001,0.59975,0.6,3000000.0
2008-11-10 04:55:00,0.6002,0.6002,0.5999,0.6001,17100000.0
2008-11-10 04:56:00,0.6003,0.6003,0.59985,0.59985,14100000.0
2008-11-10 04:57:00,0.5996,0.5996,0.5996,0.5996,7200000.0
2008-11-10 04:58:00,0.5996,0.5996,0.5996,0.5996,1200000.0
2008-11-10 04:59:00,0.5998,0.5998,0.5998,0.5998,2000000.0
2008-11-10 05:00:00,0.59995,0.59995,0.59945,0.59945,14300000.0
2008-11-10 05:01:00,0.59935,0.59935,0.5993,0.5993,5400000.0
2008-11-10 05:02:00,0.59945,0.59945,0.59895,0.59895,8700000.0
2008-11-10 05:03:00,0.59905,0.5992,0.5981,0.5983,22800000.0
2008-11-10 05:04:00,0.5983,0.5985,0.5983,0.5983,16600000.0
2008-11-10 05:05:00,0.5983,0.59835,0.59775,0.59785,24400000.0
2008-11-10 05:06:00,0.59785,0.5981,0.59785,0.5981,3000000.0
2008-11-10 05:07:00,0.5982,0.5982,0.59815,0.5982,6000000.0
2008-11-10 05:08:00,0.5982,0.5982,0.5982,0.5982,5100000.0
2008-11-10 05:09:00,0.59775,0.59786,0.59755,0.59782,15200000.0
2008-11-10 05:10:00,0.5982,0.59825,0.5982,0.59825,3300000.0
2008-11-10 05:11:00,0.59835,0.59835,0.59825,0.59825,4400000.0
2008-11-10 05:12:00,0.59825,0.59885,0.59825,0.59865,9300000.0
2008-11-10 05:13:00,0.599,0.599,0.599,0.599,4900000.0
2008-11-10 05:14:00,0.5991,0.5991,0.599,0.599,3600000.0
2008-11-10 05:15:00,0.59866,0.59899,0.59866,0.59883,9600000.0
2008-11-10 05:16:00,0.59892,0.59892,0.59812,0.59887,20200000.0
2008-11-10 05:17:00,0.59895,0.59895,0.59895,0.59895,1000000.0
2008-11-10 05:18:00,0.59895,0.59895,0.59835,0.59835,3000000.0
2008-11-10 05:19:00,0.5985,0.5985,0.5985,0.5985,2000000.0
2008-11-10 05:20:00,0.59879,0.59894,0.5983,0.5983,13200000.0
2008-11-10 05:21:00,0.5984,0.59845,0.5984,0.59845,7000000.0
2008-11-10 05:22:00,0.59845,0.5985,0.5979,0.5979,21500000.0
2008-11-10 05:23:00,0.598,0.598,0.5963,0.59765,63800000.0
2008-11-10 05:24:00,0.59765,0.5978,0.59765,0.5978,16200000.0
2008-11-10 05:25:00,0.5978,0.5978,0.59775,0.59775,4000000.0
2008-11-10 05:26:00,0.59775,0.59775,0.5971,0.59715,12900000.0
2008-11-10 05:27:00,0.5971,0.5974,0.59675,0.5974,16600000.0
2008-11-10 05:28:00,0.5974,0.5974,0.5974,0.5974,4500000.0
2008-11-10 05:29:00,0.5974,0.5976,0.59735,0.59735,12900000.0
2008-11-10 05:30:00,0.59735,0.59755,0.59695,0.5975,35000000.0
2008-11-10 05:31:00,0.5975,0.59755,0.5974,0.5974,22300000.0
2008-11-10 05:32:00,0.5973,0.5973,0.5969,0.5969,12200000.0
2008-11-10 05:33:00,0.5969,0.59735,0.5969,0.597,18500000.0
2008-11-10 05:34:00,0.59715,0.5973,0.597,0.597,19700000.0
2008-11-10 05:35:00,0.597,0.597,0.597,0.597,26200000.0
2008-11-10 05:36:00,0.597,0.597,0.597,0.597,19200000.0
2008-11-10 05:37:00,0.597,0.597,0.597,0.597,1200000.0
2008-11-10 05:38:00,0.5966,0.59675,0.5966,0.5967,23900000.0
2008-11-10 05:39:00,0.5967,0.597,0.5967,0.5969,42400000.0
2008-11-10 05:40:00,0.5969,0.59715,0.5968,0.5968,24000000.0
2008-11-10 05:41:00,0.5968,0.5969,0.5967,0.5969,16200000.0
2008-11-10 05:42:00,0.59685,0.59695,0.59685,0.59695,2000000.0
2008-11-10 05:43:00,0.5969,0.5972,0.5969,0.59715,15400000.0
2008-11-10 05:44:00,0.59715,0.59715,0.59705,0.5971,11000000.0
2008-11-10 05:45:00,0.5971,0.5974,0.5971,0.59735,18400000.0
2008-11-10 05:46:00,0.59735,0.5977,0.59705,0.5974,9700000.0
2008-11-10 05:47:00,0.5973,0.5973,0.5973,0.5973,4200000.0
2008-11-10 05:48:00,0.5973,0.59775,0.5972,0.5973,13300000.0
2008-11-10 05:49:00,0.5973,0.5974,0.5973,0.5974,6800000.0
2008-11-10 05:50:00,0.5974,0.5974,0.5974,0.5974,1000000.0
2008-11-10 05:51:00,0.5974,0.59775,0.5973,0.5974,24600000.0
2008-11-10 05:52:00,0.5974,0.5974,0.5974,0.5974,10500000.0
2008-11-10 05:53:00,0.5974,0.5979,0.59715,0.5977,27000000.0
2008-11-10 05:54:00,0.5977,0.5977,0.5973,0.5974,26800000.0
2008-11-10 05:55:00,0.5974,0.5974,0.5974,0.5974,1000000.0
2008-11-10 05:56:00,0.5974,0.5974,0.5974,0.5974,4000000.0
2008-11-10 05:57:00,0.5972,0.5972,0.597,0.597,8100000.0
2008-11-10 05:58:00,0.597,0.597,0.597,0.597,1000000.0
2008-11-10 05:59:00,0.5967,0.5967,0.59665,0.59665,4000000.0
2008-11-10 06:00:00,0.59665,0.59665,0.5961,0.5961,24100000.0
2008-11-10 06:01:00,0.5961,0.5961,0.5955,0.59575,12700000.0
2008-11-10 06:02:00,0.5958,0.5963,0.5956,0.59575,9600000.0
2008-11-10 06:03:00,0.59575,0.59625,0.5957,0.596,11600000.0
2008-11-10 06:04:00,0.59595,0.5961,0.59595,0.5961,5600000.0
2008-11-10 06:05:00,0.596,0.59635,0.596,0.5962,7500000.0
2008-11-10 06:06:00,0.5962,0.5962,0.596,0.5961,27400000.0
2008-11-10 06:07:00,0.5962,0.5963,0.5962,0.5962,22700000.0
2008-11-10 06:08:00,0.5962,0.5962,0.5962,0.5962,6000000.0
2008-11-10 06:09:00,0.5962,0.5962,0.5962,0.5962,14000000.0
2008-11-10 06:10:00,0.5962,0.5963,0.5962,0.5963,9000000.0
2008-11-10 06:11:00,0.5963,0.5966,0.5963,0.5966,32100000.0
2008-11-10 06:12:00,0.5967,0.5968,0.59615,0.5965,30000000.0
2008-11-10 06:13:00,0.5965,0.5968,0.5964,0.5964,20000000.0
2008-11-10 06:14:00,0.5966,0.5967,0.5966,0.5966,18400000.0
2008-11-10 06:15:00,0.5966,0.5966,0.5966,0.5966,4000000.0
2008-11-10 06:16:00,0.5966,0.5966,0.5962,0.5962,8600000.0
2008-11-10 06:17:00,0.596,0.596,0.5956,0.59585,8700000.0
2008-11-10 06:18:00,0.5958,0.5961,0.5958,0.5961,15300000.0
2008-11-10 06:19:00,0.59625,0.5964,0.59625,0.5964,6600000.0
2008-11-10 06:20:00,0.5964,0.5964,0.5964,0.5964,3000000.0
2008-11-10 06:21:00,0.5964,0.5964,0.5964,0.5964,2000000.0
2008-11-10 06:22:00,0.59591,0.59612,0.59576,0.59597,18500000.0
2008-11-10 06:23:00,0.5964,0.5964,0.5964,0.5964,2000000.0
2008-11-10 06:24:00,0.5964,0.5964,0.5964,0.5964,2000000.0
2008-11-10 06:25:00,0.5962,0.5962,0.5961,0.5961,6600000.0
2008-11-10 06:26:00,0.5961,0.5961,0.5961,0.5961,7200000.0
2008-11-10 06:27:00,0.5961,0.5961,0.5961,0.5961,17600000.0
2008-11-10 06:28:00,0.59615,0.5962,0.59615,0.5962,2000000.0
2008-11-10 06:29:00,0.5962,0.5966,0.5962,0.5965,17700000.0
2008-11-10 06:30:00,0.5965,0.59665,0.5965,0.59665,5000000.0
2008-11-10 06:31:00,0.5967,0.59685,0.5967,0.5968,23200000.0
2008-11-10 06:32:00,0.5968,0.59705,0.5968,0.59705,11000000.0
2008-11-10 06:33:00,0.5971,0.59775,0.5971,0.5974,20600000.0
2008-11-10 06:34:00,0.59688,0.59726,0.59677,0.59726,15400000.0
2008-11-10 06:35:00,0.59726,0.59735,0.59692,0.59735,14400000.0
2008-11-10 06:36:00,0.5975,0.5977,0.5975,0.5975,13200000.0
2008-11-10 06:37:00,0.5975,0.59795,0.5975,0.59795,7000000.0
2008-11-10 06:38:00,0.59795,0.59795,0.59795,0.59795,1000000.0
2008-11-10 06:39:00,0.5981,0.5986,0.5981,0.59855,18800000.0
2008-11-10 06:40:00,0.59855,0.5986,0.59855,0.5986,5300000.0
2008-11-10 06:41:00,0.5986,0.5986,0.59815,0.59815,57500000.0
2008-11-10 06:42:00,0.59815,0.59815,0.59755,0.5976,45800000.0
2008-11-10 06:43:00,0.5977,0.59795,0.5977,0.59795,9000000.0
2008-11-10 06:44:00,0.598,0.59825,0.598,0.59825,5500000.0
2008-11-10 06:45:00,0.5984,0.59845,0.59805,0.59805,10900000.0
2008-11-10 06:46:00,0.59805,0.59815,0.5975,0.59785,35800000.0
2008-11-10 06:47:00,0.5978,0.5981,0.5976,0.59795,18200000.0
2008-11-10 06:48:00,0.5979,0.59805,0.5971,0.5977,58300000.0
2008-11-10 06:49:00,0.59775,0.59785,0.59775,0.5978,6000000.0
2008-11-10 06:50:00,0.5977,0.59785,0.5977,0.59785,12100000.0
2008-11-10 06:51:00,0.59785,0.59795,0.5978,0.5978,36400000.0
2008-11-10 06:52:00,0.59785,0.59825,0.5978,0.59825,15900000.0
2008-11-10 06:53:00,0.59825,0.5983,0.5978,0.59815,32500000.0
2008-11-10 06:54:00,0.59805,0.59815,0.5978,0.5978,7200000.0
2008-11-10 06:55:00,0.5979,0.5979,0.5979,0.5979,2200000.0
2008-11-10 06:56:00,0.5979,0.59815,0.5979,0.59815,17400000.0
2008-11-10 06:57:00,0.59825,0.59825,0.5978,0.5979,25600000.0
2008-11-10 06:58:00,0.5979,0.5979,0.5979,0.5979,2400000.0
2008-11-10 06:59:00,0.598,0.59805,0.5979,0.5979,4200000.0
2008-11-10 07:00:00,0.5979,0.5979,0.5979,0.5979,1200000.0
2008-11-10 07:01:00,0.5979,0.59805,0.5979,0.59805,2200000.0
2008-11-10 07:02:00,0.5979,0.5979,0.5979,0.5979,2400000.0
2008-11-10 07:03:00,0.5979,0.59805,0.5979,0.59805,3400000.0
2008-11-10 07:04:00,0.59762,0.59788,0.59758,0.59771,11900000.0
2008-11-10 07:05:00,0.59805,0.59805,0.5979,0.5979,2800000.0
2008-11-10 07:06:00,0.59765,0.5977,0.59725,0.59739,9800000.0
2008-11-10 07:07:00,0.59765,0.5977,0.5976,0.59767,5200000.0
2008-11-10 07:08:00,0.5979,0.59825,0.5979,0.59825,6800000.0
2008-11-10 07:09:00,0.5982,0.5982,0.59795,0.59795,4000000.0
2008-11-10 07:10:00,0.59777,0.59804,0.59777,0.59786,6000000.0
2008-11-10 07:11:00,0.5979,0.59795,0.5979,0.59795,2800000.0
2008-11-10 07:12:00,0.59795,0.59795,0.5979,0.5979,2800000.0
2008-11-10 07:13:00,0.59795,0.59795,0.59795,0.59795,1000000.0
2008-11-10 07:14:00,0.598,0.59805,0.598,0.59805,3000000.0
2008-11-10 07:15:00,0.598,0.598,0.598,0.598,1900000.0
2008-11-10 07:16:00,0.5979,0.5979,0.5979,0.5979,1800000.0
2008-11-10 07:17:00,0.5979,0.5979,0.5979,0.5979,1800000.0
2008-11-10 07:18:00,0.59762,0.59785,0.59762,0.59785,21000000.0
2008-11-10 07:19:00,0.598,0.59815,0.5978,0.5978,6800000.0
2008-11-10 07:20:00,0.5979,0.5979,0.5979,0.5979,1800000.0
2008-11-10 07:21:00,0.5978,0.5978,0.59767,0.59774,6400000.0
2008-11-10 07:22:00,0.59773,0.59789,0.59754,0.59782,16800000.0
2008-11-10 07:23:00,0.59756,0.5979,0.59755,0.59781,11600000.0
2008-11-10 07:24:00,0.5979,0.5979,0.5979,0.5979,6000000.0
2008-11-10 07:25:00,0.5979,0.5979,0.5979,0.5979,1800000.0
2008-11-10 07:26:00,0.59786,0.59796,0.59773,0.59782,31200000.0
2008-11-10 07:27:00,0.59746,0.59779,0.59746,0.59779,3000000.0
2008-11-10 07:28:00,0.59775,0.59787,0.59752,0.59787,29200000.0
2008-11-10 07:29:00,0.59785,0.59798,0.5977,0.59795,14000000.0
2008-11-10 07:30:00,0.5981,0.5981,0.5981,0.5981,2000000.0
2008-11-10 07:31:00,0.5981,0.5981,0.5979,0.5979,5100000.0
2008-11-10 07:32:00,0.5979,0.5979,0.59775,0.5979,10800000.0
2008-11-10 07:33:00,0.5978,0.59805,0.5978,0.5978,18200000.0
2008-11-10 07:34:00,0.5978,0.5978,0.5978,0.5978,4000000.0
2008-11-10 07:35:00,0.5978,0.5978,0.5978,0.5978,20800000.0
2008-11-10 07:36:00,0.5978,0.5978,0.5978,0.5978,9600000.0
2008-11-10 07:37:00,0.59785,0.59795,0.5978,0.59795,13500000.0
2008-11-10 07:38:00,0.59795,0.59795,0.5978,0.59785,16700000.0
2008-11-10 07:39:00,0.59795,0.59795,0.5978,0.5978,12100000.0
2008-11-10 07:40:00,0.5978,0.5978,0.5978,0.5978,3100000.0
2008-11-10 07:41:00,0.5978,0.5978,0.59755,0.59755,26800000.0
2008-11-10 07:42:00,0.59755,0.59755,0.59755,0.59755,1000000.0
2008-11-10 07:43:00,0.5974,0.5974,0.5974,0.5974,1200000.0
2008-11-10 07:44:00,0.5974,0.5974,0.5974,0.5974,1200000.0
2008-11-10 07:45:00,0.59691,0.59729,0.59691,0.5972,12800000.0
2008-11-10 07:46:00,0.59735,0.59745,0.5969,0.5971,5000000.0
2008-11-10 07:47:00,0.5971,0.59752,0.59692,0.59692,18800000.0
2008-11-10 07:48:00,0.5972,0.5972,0.5971,0.5972,10300000.0
2008-11-10 07:49:00,0.5972,0.59765,0.5972,0.59765,13800000.0
2008-11-10 07:50:00,0.59765,0.59765,0.5975,0.59765,4700000.0
2008-11-10 07:51:00,0.59765,0.59765,0.59765,0.59765,1000000.0
2008-11-10 07:52:00,0.59752,0.59772,0.5974,0.59759,17600000.0
2008-11-10 07:53:00,0.59755,0.59755,0.59755,0.59755,1200000.0
2008-11-10 07:54:00,0.59745,0.59745,0.5971,0.5971,8000000.0
2008-11-10 07:55:00,0.5971,0.5971,0.5963,0.59645,14000000.0
2008-11-10 07:56:00,0.5964,0.59645,0.59585,0.59595,25300000.0
2008-11-10 07:57:00,0.596,0.59605,0.596,0.596,4600000.0
2008-11-10 07:58:00,0.596,0.5961,0.596,0.59605,4600000.0
2008-11-10 07:59:00,0.59605,0.59635,0.59605,0.59635,6100000.0
2008-11-10 08:00:00,0.5964,0.5964,0.5964,0.5964,1000000.0
2008-11-10 08:01:00,0.59635,0.59635,0.5961,0.5961,6000000.0
2008-11-10 08:02:00,0.5961,0.5961,0.5961,0.5961,13800000.0
2008-11-10 08:03:00,0.59595,0.59595,0.5955,0.5956,22000000.0
2008-11-10 08:04:00,0.5952,0.5955,0.5952,0.5955,37800000.0
2008-11-10 08:05:00,0.5956,0.5956,0.5952,0.5952,11400000.0
2008-11-10 08:06:00,0.5955,0.5956,0.5955,0.5956,14400000.0
2008-11-10 08:07:00,0.5956,0.5958,0.5956,0.5958,6800000.0
2008-11-10 08:08:00,0.5958,0.5958,0.59565,0.59565,2200000.0
2008-11-10 08:09:00,0.59575,0.5958,0.5956,0.5956,10000000.0
2008-11-10 08:10:00,0.5956,0.5956,0.5956,0.5956,4800000.0
2008-11-10 08:11:00,0.59529,0.59577,0.59506,0.59553,70000000.0
2008-11-10 08:12:00,0.59553,0.59565,0.5954,0.59546,33100000.0
2008-11-10 08:13:00,0.5956,0.5956,0.5956,0.5956,20600000.0
2008-11-10 08:14:00,0.5956,0.5956,0.5956,0.5956,4800000.0
2008-11-10 08:15:00,0.59575,0.59575,0.59575,0.59575,2200000.0
2008-11-10 08:16:00,0.5958,0.5958,0.59575,0.59575,2200000.0
2008-11-10 08:17:00,0.59565,0.59565,0.59565,0.59565,1200000.0
2008-11-10 08:18:00,0.59565,0.59565,0.59565,0.59565,1000000.0
2008-11-10 08:19:00,0.59537,0.59571,0.59524,0.59548,13000000.0
2008-11-10 08:20:00,0.59554,0.59611,0.59554,0.59571,24200000.0
2008-11-10 08:21:00,0.59575,0.59575,0.5956,0.5956,7000000.0
2008-11-10 08:22:00,0.5956,0.5956,0.5956,0.5956,48000000.0
2008-11-10 08:23:00,0.5956,0.5956,0.5956,0.5956,14400000.0
2008-11-10 08:24:00,0.59585,0.59605,0.59585,0.59595,7300000.0
2008-11-10 08:25:00,0.59595,0.59595,0.59595,0.59595,1000000.0
2008-11-10 08:26:00,0.596,0.596,0.5958,0.596,14000000.0
2008-11-10 08:27:00,0.59595,0.596,0.5958,0.5958,21100000.0
2008-11-10 08:28:00,0.59595,0.596,0.5958,0.5958,17400000.0
2008-11-10 08:29:00,0.5958,0.5958,0.5958,0.5958,7800000.0
2008-11-10 08:30:00,0.5958,0.5958,0.5958,0.5958,14400000.0
2008-11-10 08:31:00,0.5958,0.5958,0.59535,0.59535,19000000.0
2008-11-10 08:32:00,0.59535,0.59535,0.59495,0.595,20000000.0
2008-11-10 08:33:00,0.59515,0.59575,0.595,0.5954,95300000.0
2008-11-10 08:34:00,0.59565,0.5961,0.5953,0.59605,76100000.0
2008-11-10 08:35:00,0.59605,0.59605,0.59605,0.59605,1000000.0
2008-11-10 08:36:00,0.59573,0.59605,0.59534,0.59594,9400000.0
2008-11-10 08:37:00,0.59625,0.59655,0.59625,0.59655,3400000.0
2008-11-10 08:38:00,0.59665,0.597,0.59665,0.597,3000000.0
2008-11-10 08:39:00,0.5973,0.59795,0.5973,0.5975,10100000.0
2008-11-10 08:40:00,0.59765,0.59765,0.59765,0.59765,2200000.0
2008-11-10 08:41:00,0.5975,0.5975,0.5975,0.5975,7200000.0
2008-11-10 08:42:00,0.5975,0.5975,0.5975,0.5975,8400000.0
2008-11-10 08:43:00,0.5975,0.5975,0.59645,0.5975,22100000.0
2008-11-10 08:44:00,0.5975,0.5975,0.59675,0.59685,5600000.0
2008-11-10 08:45:00,0.5958,0.59725,0.5958,0.59665,21600000.0
2008-11-10 08:46:00,0.59665,0.59665,0.59665,0.59665,1000000.0
2008-11-10 08:47:00,0.5967,0.5967,0.59635,0.59635,4400000.0
2008-11-10 08:48:00,0.59645,0.59645,0.5961,0.59635,4200000.0
2008-11-10 08:49:00,0.59645,0.59645,0.59645,0.59645,1000000.0
2008-11-10 08:50:00,0.59632,0.59676,0.59608,0.59621,260200000.0
2008-11-10 08:51:00,0.59627,0.59632,0.59617,0.59632,26200000.0
2008-11-10 08:52:00,0.59665,0.59705,0.59665,0.597,9200000.0
2008-11-10 08:53:00,0.5963,0.59705,0.5961,0.5965,14200000.0
2008-11-10 08:54:00,0.59665,0.59665,0.59665,0.59665,1000000.0
2008-11-10 08:55:00,0.59647,0.59666,0.59623,0.59632,7000000.0
2008-11-10 08:56:00,0.59636,0.59647,0.59611,0.59624,13000000.0
2008-11-10 08:57:00,0.59675,0.5968,0.59675,0.5968,2000000.0
2008-11-10 08:58:00,0.5966,0.59667,0.59633,0.59666,8000000.0
2008-11-10 08:59:00,0.59685,0.5969,0.5966,0.5966,13800000.0
2008-11-10 09:00:00,0.5966,0.5968,0.5966,0.59675,23500000.0
2008-11-10 09:01:00,0.59675,0.59675,0.5966,0.5966,5600000.0
2008-11-10 09:02:00,0.5966,0.5966,0.5966,0.5966,14400000.0
2008-11-10 09:03:00,0.5966,0.5966,0.5966,0.5966,2400000.0
2008-11-10 09:04:00,0.59653,0.59653,0.59619,0.5963,120000000.0
2008-11-10 09:05:00,0.5966,0.59665,0.5956,0.596,13200000.0
2008-11-10 09:06:00,0.5958,0.59625,0.59565,0.59625,15200000.0
2008-11-10 09:07:00,0.59585,0.596,0.5958,0.5958,5800000.0
2008-11-10 09:08:00,0.5958,0.5959,0.59545,0.5959,10400000.0
2008-11-10 09:09:00,0.5959,0.5966,0.59585,0.5961,30400000.0
2008-11-10 09:10:00,0.5961,0.5961,0.5961,0.5961,1200000.0
2008-11-10 09:11:00,0.5962,0.5962,0.5961,0.5961,2200000.0
2008-11-10 09:12:00,0.5961,0.5961,0.5961,0.5961,1200000.0
2008-11-10 09:13:00,0.5961,0.5961,0.59565,0.59565,7000000.0
2008-11-10 09:14:00,0.5957,0.5957,0.5957,0.5957,4000000.0
2008-11-10 09:15:00,0.5957,0.5957,0.5957,0.5957,4000000.0
2008-11-10 09:16:00,0.59575,0.59605,0.59575,0.59605,7000000.0
2008-11-10 09:17:00,0.5958,0.59615,0.59575,0.59575,16100000.0
2008-11-10 09:18:00,0.5959,0.5959,0.5959,0.5959,1200000.0
2008-11-10 09:19:00,0.5959,0.5959,0.5957,0.5957,7000000.0
2008-11-10 09:20:00,0.5959,0.59595,0.5957,0.5957,5300000.0
2008-11-10 09:21:00,0.5957,0.59595,0.5957,0.59575,5000000.0
2008-11-10 09:22:00,0.5957,0.5958,0.5957,0.5958,7000000.0
2008-11-10 09:23:00,0.5959,0.59605,0.59565,0.59575,19200000.0
2008-11-10 09:24:00,0.59585,0.5965,0.59575,0.5965,26000000.0
2008-11-10 09:25:00,0.5963,0.59705,0.5963,0.59705,38200000.0
2008-11-10 09:26:00,0.59695,0.5971,0.59695,0.5971,4600000.0
2008-11-10 09:27:00,0.597,0.59725,0.597,0.597,27400000.0
2008-11-10 09:28:00,0.597,0.59715,0.597,0.5971,22700000.0
2008-11-10 09:29:00,0.59715,0.59815,0.5971,0.5976,16600000.0
2008-11-10 09:30:00,0.59775,0.598,0.59765,0.5977,42300000.0
2008-11-10 09:31:00,0.5977,0.5979,0.5977,0.5977,19000000.0
2008-11-10 09:32:00,0.5977,0.59775,0.5977,0.5977,38300000.0
2008-11-10 09:33:00,0.5977,0.59775,0.5977,0.59775,80300000.0
2008-11-10 09:34:00,0.5977,0.59775,0.59655,0.59655,99500000.0
2008-11-10 09:35:00,0.5967,0.5967,0.5963,0.5963,149400000.0
2008-11-10 09:36:00,0.5963,0.5963,0.59585,0.5959,7400000.0
2008-11-10 09:37:00,0.59585,0.596,0.5957,0.596,17100000.0
2008-11-10 09:38:00,0.596,0.59665,0.59565,0.59665,17500000.0
2008-11-10 09:39:00,0.59675,0.59675,0.59655,0.59655,8000000.0
2008-11-10 09:40:00,0.59655,0.5967,0.59645,0.59665,45100000.0
2008-11-10 09:41:00,0.59665,0.597,0.59665,0.597,10200000.0
2008-11-10 09:42:00,0.59705,0.5982,0.597,0.5979,27400000.0
2008-11-10 09:43:00,0.59758,0.59774,0.59734,0.59762,40400000.0
2008-11-10 09:44:00,0.5979,0.598,0.5979,0.59795,14100000.0
2008-11-10 09:45:00,0.5979,0.5979,0.59765,0.59765,6000000.0
2008-11-10 09:46:00,0.5976,0.5976,0.5976,0.5976,45400000.0
2008-11-10 09:47:00,0.5976,0.5978,0.5976,0.5976,135400000.0
2008-11-10 09:48:00,0.5977,0.5978,0.5973,0.5975,24300000.0
2008-11-10 09:49:00,0.5975,0.5975,0.5973,0.5973,5200000.0
2008-11-10 09:50:00,0.5973,0.5973,0.5973,0.5973,10800000.0
2008-11-10 09:51:00,0.59735,0.5974,0.597,0.5972,19200000.0
2008-11-10 09:52:00,0.5972,0.5972,0.5972,0.5972,4400000.0
2008-11-10 09:53:00,0.5972,0.5973,0.5972,0.5973,6500000.0
2008-11-10 09:54:00,0.5973,0.5973,0.5973,0.5973,1600000.0
2008-11-10 09:55:00,0.5973,0.5973,0.59715,0.59725,11400000.0
2008-11-10 09:56:00,0.5972,0.59755,0.5972,0.5974,16700000.0
2008-11-10 09:57:00,0.5973,0.59755,0.5973,0.5973,36300000.0
2008-11-10 09:58:00,0.5973,0.5973,0.5971,0.5973,121900000.0
2008-11-10 09:59:00,0.5973,0.5973,0.5965,0.5968,89800000.0
2008-11-10 10:00:00,0.5968,0.5968,0.5963,0.5964,30000000.0
2008-11-10 10:01:00,0.5967,0.59775,0.59625,0.5964,208700000.0
2008-11-10 10:02:00,0.5964,0.5966,0.59545,0.59585,270200000.0
2008-11-10 10:03:00,0.596,0.59635,0.596,0.5962,9000000.0
2008-11-10 10:04:00,0.59625,0.5967,0.59625,0.59635,14200000.0
2008-11-10 10:05:00,0.59635,0.5971,0.5962,0.5971,36500000.0
2008-11-10 10:06:00,0.59735,0.59775,0.59695,0.5974,89500000.0
2008-11-10 10:07:00,0.5974,0.5974,0.5964,0.5972,76400000.0
2008-11-10 10:08:00,0.5975,0.5982,0.5972,0.5974,222300000.0
2008-11-10 10:09:00,0.5962,0.5964,0.59615,0.5962,17000000.0
2008-11-10 10:10:00,0.59615,0.59695,0.5959,0.5969,24600000.0
2008-11-10 10:11:00,0.59695,0.5971,0.59605,0.5967,100200000.0
2008-11-10 10:12:00,0.5967,0.5967,0.59605,0.59655,62400000.0
2008-11-10 10:13:00,0.5967,0.5969,0.5967,0.5969,3200000.0
2008-11-10 10:14:00,0.5969,0.5969,0.5969,0.5969,1000000.0
2008-11-10 10:15:00,0.5969,0.59705,0.59615,0.59615,44400000.0
2008-11-10 10:16:00,0.59655,0.5967,0.59655,0.5967,72000000.0
2008-11-10 10:17:00,0.59583,0.59653,0.59583,0.59605,61700000.0
2008-11-10 10:18:00,0.5967,0.5967,0.5967,0.5967,18000000.0
2008-11-10 10:19:00,0.5967,0.5967,0.5965,0.5965,50000000.0
2008-11-10 10:20:00,0.59645,0.59645,0.59645,0.59645,1000000.0
2008-11-10 10:21:00,0.59645,0.59715,0.59645,0.59715,41300000.0
2008-11-10 10:22:00,0.5971,0.5971,0.5969,0.5969,15400000.0
2008-11-10 10:23:00,0.5969,0.5973,0.5969,0.5969,101800004.0
2008-11-10 10:24:00,0.5972,0.5975,0.59665,0.5973,110899999.0
2008-11-10 10:25:00,0.5975,0.5979,0.5975,0.5979,27200000.0
2008-11-10 10:26:00,0.5979,0.5979,0.5978,0.5978,4000000.0
2008-11-10 10:27:00,0.5979,0.59865,0.5979,0.5981,44500000.0
2008-11-10 10:28:00,0.59815,0.59815,0.5981,0.5981,2000000.0
2008-11-10 10:29:00,0.59835,0.5985,0.59795,0.5981,26900000.0
2008-11-10 10:30:00,0.5981,0.59835,0.5981,0.59835,16000000.0
2008-11-10 10:31:00,0.59825,0.59845,0.598,0.5981,38000000.0
2008-11-10 10:32:00,0.59815,0.59815,0.5981,0.5981,17000000.0
2008-11-10 10:33:00,0.59835,0.5988,0.5982,0.59855,16400000.0
2008-11-10 10:34:00,0.59855,0.5986,0.5984,0.5984,19000000.0
2008-11-10 10:35:00,0.5984,0.59845,0.5981,0.5982,19200000.0
2008-11-10 10:36:00,0.598,0.5984,0.598,0.5984,45700000.0
2008-11-10 10:37:00,0.59845,0.5987,0.5983,0.5987,28300000.0
2008-11-10 10:38:00,0.5987,0.5987,0.5982,0.5983,46000000.0
2008-11-10 10:39:00,0.5983,0.5984,0.5983,0.5983,22600000.0
2008-11-10 10:40:00,0.5983,0.59845,0.5983,0.5983,12800000.0
2008-11-10 10:41:00,0.5985,0.59855,0.59775,0.5979,66200000.0
2008-11-10 10:42:00,0.5979,0.5983,0.5979,0.5983,51500000.0
2008-11-10 10:43:00,0.59835,0.5984,0.5979,0.5979,69900000.0
2008-11-10 10:44:00,0.5979,0.5979,0.5979,0.5979,100500000.0
2008-11-10 10:45:00,0.5979,0.5982,0.59785,0.59785,42000000.0
2008-11-10 10:46:00,0.5979,0.598,0.5979,0.5979,20800000.0
2008-11-10 10:47:00,0.5979,0.59795,0.5979,0.59795,4400000.0
2008-11-10 10:48:00,0.5979,0.59795,0.5979,0.5979,25600000.0
2008-11-10 10:49:00,0.59795,0.5983,0.5979,0.598,46200000.0
2008-11-10 10:50:00,0.59805,0.59805,0.598,0.598,6200000.0
2008-11-10 10:51:00,0.598,0.598,0.598,0.598,12600000.0
2008-11-10 10:52:00,0.598,0.5984,0.598,0.59835,30700000.0
2008-11-10 10:53:00,0.59845,0.5985,0.59845,0.5985,2000000.0
2008-11-10 10:54:00,0.59845,0.59845,0.59835,0.59835,10000000.0
2008-11-10 10:55:00,0.5982,0.5983,0.59815,0.5982,8000000.0
2008-11-10 10:56:00,0.59835,0.5984,0.5982,0.5984,18000000.0
2008-11-10 10:57:00,0.59845,0.5985,0.59835,0.5984,13000000.0
2008-11-10 10:58:00,0.59845,0.59925,0.59835,0.5992,104200000.0
2008-11-10 10:59:00,0.59835,0.59875,0.59835,0.5987,29000000.0
2008-11-10 11:00:00,0.59865,0.5992,0.59865,0.5991,37200000.0
2008-11-10 11:01:00,0.5991,0.5991,0.59865,0.5987,140800000.0
2008-11-10 11:02:00,0.5987,0.599,0.5987,0.5988,21700000.0
2008-11-10 11:03:00,0.5988,0.59905,0.5988,0.59895,15700000.0
2008-11-10 11:04:00,0.5989,0.5989,0.5988,0.5988,5000000.0
2008-11-10 11:05:00,0.5989,0.599,0.5988,0.59895,11800000.0
2008-11-10 11:06:00,0.59895,0.5991,0.5988,0.59905,20400000.0
2008-11-10 11:07:00,0.59905,0.59915,0.59895,0.59895,50600000.0
2008-11-10 11:08:00,0.5988,0.59895,0.5988,0.5989,52600000.0
2008-11-10 11:09:00,0.5989,0.5989,0.59855,0.5988,42200000.0
2008-11-10 11:10:00,0.5987,0.59875,0.5985,0.5987,29700000.0
2008-11-10 11:11:00,0.5988,0.5988,0.5988,0.5988,1000000.0
2008-11-10 11:12:00,0.59875,0.59875,0.59875,0.59875,3000000.0
2008-11-10 11:13:00,0.5984,0.59881,0.5983,0.59865,39000000.0
2008-11-10 11:14:00,0.59875,0.59875,0.5984,0.5984,20800000.0
2008-11-10 11:15:00,0.5984,0.5984,0.5984,0.5984,1200000.0
2008-11-10 11:16:00,0.5984,0.5984,0.59795,0.59805,24500000.0
2008-11-10 11:17:00,0.5982,0.5982,0.5981,0.5981,58300000.0
2008-11-10 11:18:00,0.5981,0.5981,0.5981,0.5981,12200000.0
2008-11-10 11:19:00,0.59825,0.5983,0.5981,0.5983,23500000.0
2008-11-10 11:20:00,0.5983,0.5984,0.5983,0.5984,4300000.0
2008-11-10 11:21:00,0.5984,0.5984,0.5984,0.5984,2000000.0
2008-11-10 11:22:00,0.5984,0.59855,0.5984,0.59845,7100000.0
2008-11-10 11:23:00,0.5984,0.5984,0.5984,0.5984,20800000.0
2008-11-10 11:24:00,0.5984,0.5984,0.5984,0.5984,5000000.0
2008-11-10 11:25:00,0.5984,0.5984,0.59835,0.5984,22000000.0
2008-11-10 11:26:00,0.59818,0.5984,0.59789,0.59789,15000000.0
2008-11-10 11:27:00,0.5984,0.59865,0.5984,0.5984,98600000.0
2008-11-10 11:28:00,0.5984,0.5985,0.5984,0.5985,52400000.0
2008-11-10 11:29:00,0.5985,0.5985,0.59825,0.59825,50400000.0
2008-11-10 11:30:00,0.5988,0.5988,0.5979,0.5982,127399996.0
2008-11-10 11:31:00,0.5982,0.5982,0.5982,0.5982,1000000.0
2008-11-10 11:32:00,0.5983,0.5983,0.5983,0.5983,1000000.0
2008-11-10 11:33:00,0.59835,0.59835,0.5983,0.5983,4600000.0
2008-11-10 11:34:00,0.59797,0.5982,0.59783,0.59819,23200000.0
2008-11-10 11:35:00,0.5985,0.5986,0.5983,0.5983,31600000.0
2008-11-10 11:36:00,0.5983,0.5983,0.5983,0.5983,19000000.0
2008-11-10 11:37:00,0.59803,0.59819,0.59801,0.59819,7900000.0
2008-11-10 11:38:00,0.5983,0.5983,0.5978,0.59815,110799996.0
2008-11-10 11:39:00,0.59815,0.59825,0.598,0.5982,20900000.0
2008-11-10 11:40:00,0.5982,0.59845,0.5982,0.59825,67300000.0
2008-11-10 11:41:00,0.59825,0.5989,0.5982,0.5989,86900000.0
2008-11-10 11:42:00,0.59895,0.599,0.5986,0.5987,61200000.0
2008-11-10 11:43:00,0.5987,0.5988,0.5987,0.5988,29800000.0
2008-11-10 11:44:00,0.5988,0.59885,0.5987,0.5987,53400000.0
2008-11-10 11:45:00,0.59875,0.599,0.5987,0.5988,79900000.0
2008-11-10 11:46:00,0.5988,0.5988,0.5987,0.59875,47400000.0
2008-11-10 11:47:00,0.5988,0.5989,0.5988,0.5988,36600000.0
2008-11-10 11:48:00,0.5988,0.5988,0.59875,0.59875,30800000.0
2008-11-10 11:49:00,0.5988,0.5988,0.5987,0.5987,20000000.0
2008-11-10 11:50:00,0.5987,0.59905,0.5987,0.59905,40100000.0
2008-11-10 11:51:00,0.59905,0.5993,0.5989,0.5993,53100000.0
2008-11-10 11:52:00,0.5993,0.5993,0.59895,0.59905,63600000.0
2008-11-10 11:53:00,0.59905,0.59905,0.59885,0.5989,24200000.0
2008-11-10 11:54:00,0.5989,0.59895,0.59865,0.5987,39300000.0
2008-11-10 11:55:00,0.5989,0.5989,0.5987,0.5988,31400000.0
2008-11-10 11:56:00,0.5988,0.5992,0.5988,0.5991,112200000.0
2008-11-10 11:57:00,0.59915,0.59935,0.599,0.5991,55000000.0
2008-11-10 11:58:00,0.5991,0.5991,0.59845,0.5986,75000000.0
2008-11-10 11:59:00,0.5987,0.599,0.5985,0.5988,193600000.0
2008-11-10 12:00:00,0.5988,0.5991,0.5984,0.5987,151400000.0
2008-11-10 12:01:00,0.59865,0.5987,0.59805,0.59835,77500000.0
2008-11-10 12:02:00,0.5984,0.59845,0.59805,0.5982,106700000.0
2008-11-10 12:03:00,0.59815,0.5982,0.5978,0.598,110300000.0
2008-11-10 12:04:00,0.598,0.59825,0.598,0.5982,43600000.0
2008-11-10 12:05:00,0.5982,0.59835,0.598,0.598,45500000.0
2008-11-10 12:06:00,0.598,0.5981,0.598,0.598,36100000.0
2008-11-10 12:07:00,0.598,0.5982,0.598,0.59815,41800000.0
2008-11-10 12:08:00,0.59815,0.59835,0.59805,0.5981,69000000.0
2008-11-10 12:09:00,0.59815,0.59825,0.598,0.5982,68800000.0
2008-11-10 12:10:00,0.5982,0.59865,0.5981,0.5985,78800000.0
2008-11-10 12:11:00,0.5985,0.5985,0.5985,0.5985,6900000.0
2008-11-10 12:12:00,0.5985,0.5986,0.59845,0.59845,45400000.0
2008-11-10 12:13:00,0.59845,0.5989,0.59845,0.59865,76500000.0
2008-11-10 12:14:00,0.59865,0.5991,0.5985,0.5989,156500000.0
2008-11-10 12:15:00,0.59885,0.5991,0.5985,0.599,182600000.0
2008-11-10 12:16:00,0.599,0.59945,0.59855,0.59915,144100000.0
2008-11-10 12:17:00,0.59915,0.59955,0.59885,0.59905,83200000.0
2008-11-10 12:18:00,0.5991,0.59965,0.59905,0.59925,48200000.0
2008-11-10 12:19:00,0.5993,0.5995,0.5993,0.5995,105600000.0
2008-11-10 12:20:00,0.59945,0.5999,0.5994,0.59955,75700000.0
2008-11-10 12:21:00,0.59955,0.59965,0.5992,0.5996,32100000.0
2008-11-10 12:22:00,0.5996,0.59995,0.5996,0.5999,36000000.0
2008-11-10 12:23:00,0.59985,0.59995,0.5998,0.5998,14400000.0
2008-11-10 12:24:00,0.5998,0.60075,0.5998,0.60075,44200000.0
2008-11-10 12:25:00,0.6008,0.6008,0.6004,0.60065,122000000.0
2008-11-10 12:26:00,0.60065,0.60065,0.6,0.60025,202900000.0
2008-11-10 12:27:00,0.6005,0.6005,0.60035,0.6005,19400000.0
2008-11-10 12:28:00,0.6005,0.6005,0.60025,0.60025,17500000.0
2008-11-10 12:29:00,0.60025,0.60025,0.6001,0.6001,20900000.0
2008-11-10 12:30:00,0.6002,0.6002,0.6002,0.6002,1000000.0
2008-11-10 12:31:00,0.59966,0.59997,0.59962,0.59973,20500000.0
2008-11-10 12:32:00,0.59973,0.6,0.59973,0.59986,6700000.0
2008-11-10 12:33:00,0.6002,0.6002,0.6002,0.6002,2600000.0
2008-11-10 12:34:00,0.6002,0.6002,0.60015,0.60015,4900000.0
2008-11-10 12:35:00,0.60015,0.60015,0.6001,0.60015,7700000.0
2008-11-10 12:36:00,0.60015,0.60015,0.60015,0.60015,3600000.0
2008-11-10 12:37:00,0.6,0.60004,0.59974,0.59994,9900000.0
2008-11-10 12:38:00,0.60025,0.60035,0.60025,0.60035,39400000.0
2008-11-10 12:39:00,0.60035,0.60045,0.60015,0.60035,36900000.0
2008-11-10 12:40:00,0.60035,0.6011,0.60035,0.6008,76500000.0
2008-11-10 12:41:00,0.60085,0.6013,0.6007,0.601,64200000.0
2008-11-10 12:42:00,0.601,0.601,0.60075,0.6008,51900000.0
2008-11-10 12:43:00,0.6008,0.601,0.6008,0.6008,17900000.0
2008-11-10 12:44:00,0.6008,0.60095,0.6008,0.6008,54300000.0
2008-11-10 12:45:00,0.6008,0.6011,0.6008,0.601,40900000.0
2008-11-10 12:46:00,0.601,0.60145,0.601,0.6011,147000000.0
2008-11-10 12:47:00,0.6011,0.60155,0.6011,0.6015,137799999.0
2008-11-10 12:48:00,0.6015,0.60205,0.6015,0.60185,142000000.0
2008-11-10 12:49:00,0.60185,0.60225,0.60185,0.6021,59200000.0
2008-11-10 12:50:00,0.6021,0.6026,0.6021,0.60255,70400000.0
2008-11-10 12:51:00,0.6025,0.6026,0.6025,0.60255,7600000.0
2008-11-10 12:52:00,0.6025,0.6025,0.60185,0.6021,22600000.0
2008-11-10 12:53:00,0.6021,0.60235,0.6021,0.60225,18000000.0
2008-11-10 12:54:00,0.6023,0.60235,0.60205,0.6023,17200000.0
2008-11-10 12:55:00,0.6023,0.6026,0.6022,0.60245,12800000.0
2008-11-10 12:56:00,0.6025,0.6025,0.6021,0.6021,58500000.0
2008-11-10 12:57:00,0.6021,0.6021,0.60105,0.60205,38300000.0
2008-11-10 12:58:00,0.60205,0.60205,0.602,0.602,4000000.0
2008-11-10 12:59:00,0.60205,0.6021,0.60185,0.602,16300000.0
2008-11-10 13:00:00,0.60205,0.6021,0.60185,0.602,21200000.0
2008-11-10 13:01:00,0.60205,0.6021,0.602,0.60205,19400000.0
2008-11-10 13:02:00,0.60205,0.6021,0.6019,0.6021,16800000.0
2008-11-10 13:03:00,0.6021,0.603,0.6021,0.60275,126100000.0
2008-11-10 13:04:00,0.60275,0.603,0.6022,0.6026,66600000.0
2008-11-10 13:05:00,0.6026,0.6026,0.60255,0.60255,10000000.0
2008-11-10 13:06:00,0.6026,0.60265,0.6026,0.60265,4800000.0
2008-11-10 13:07:00,0.6026,0.6026,0.60255,0.60255,6400000.0
2008-11-10 13:08:00,0.6025,0.60255,0.6024,0.6025,20200000.0
2008-11-10 13:09:00,0.6025,0.60285,0.6024,0.6026,30500000.0
2008-11-10 13:10:00,0.6026,0.60265,0.6026,0.60265,17000000.0
2008-11-10 13:11:00,0.60265,0.6028,0.60255,0.60265,36600000.0
2008-11-10 13:12:00,0.60265,0.60275,0.60265,0.60275,6200000.0
2008-11-10 13:13:00,0.60265,0.6028,0.6026,0.6027,28300000.0
2008-11-10 13:14:00,0.6027,0.6027,0.60265,0.60265,15000000.0
2008-11-10 13:15:00,0.60265,0.60275,0.6025,0.6026,32400000.0
2008-11-10 13:16:00,0.6026,0.60265,0.6025,0.60265,35000000.0
2008-11-10 13:17:00,0.60265,0.6027,0.6026,0.6026,24600000.0
2008-11-10 13:18:00,0.60265,0.60265,0.60255,0.6026,44200000.0
2008-11-10 13:19:00,0.6026,0.6026,0.6025,0.6025,65400000.0
2008-11-10 13:20:00,0.6025,0.6025,0.6025,0.6025,4800000.0
2008-11-10 13:21:00,0.60215,0.60255,0.60215,0.6025,13800000.0
2008-11-10 13:22:00,0.6025,0.6025,0.602,0.602,21000000.0
2008-11-10 13:23:00,0.602,0.6023,0.602,0.6023,19000000.0
2008-11-10 13:24:00,0.60225,0.60235,0.6022,0.60235,15100000.0
2008-11-10 13:25:00,0.60235,0.60235,0.6022,0.6022,17000000.0
2008-11-10 13:26:00,0.6022,0.6023,0.6022,0.60225,19200000.0
2008-11-10 13:27:00,0.60225,0.60235,0.60225,0.60225,27900000.0
2008-11-10 13:28:00,0.60225,0.60235,0.60225,0.60235,16500000.0
2008-11-10 13:29:00,0.6025,0.6025,0.60225,0.60225,21900000.0
2008-11-10 13:30:00,0.6023,0.6023,0.6022,0.60225,11100000.0
2008-11-10 13:31:00,0.6022,0.6025,0.6022,0.60245,25200000.0
2008-11-10 13:32:00,0.60245,0.6025,0.60245,0.6025,15700000.0
2008-11-10 13:33:00,0.6025,0.6025,0.6025,0.6025,25800000.0
2008-11-10 13:34:00,0.6025,0.6025,0.6025,0.6025,7900000.0
2008-11-10 13:35:00,0.6025,0.60255,0.6025,0.60255,8200000.0
2008-11-10 13:36:00,0.60255,0.6036,0.60255,0.60305,65000000.0
2008-11-10 13:37:00,0.6031,0.6042,0.603,0.6042,92100000.0
2008-11-10 13:38:00,0.60425,0.60425,0.60365,0.6037,58000000.0
2008-11-10 13:39:00,0.6038,0.60455,0.6035,0.6037,47000000.0
2008-11-10 13:40:00,0.60375,0.60375,0.6037,0.60375,9300000.0
2008-11-10 13:41:00,0.6037,0.6037,0.60365,0.60365,11800000.0
2008-11-10 13:42:00,0.6037,0.6038,0.60365,0.60375,38400000.0
2008-11-10 13:43:00,0.60375,0.60375,0.6034,0.60355,18400000.0
2008-11-10 13:44:00,0.6035,0.604,0.6034,0.60355,57200000.0
2008-11-10 13:45:00,0.6035,0.60375,0.60285,0.60285,40000000.0
2008-11-10 13:46:00,0.60285,0.603,0.60275,0.6028,32800000.0
2008-11-10 13:47:00,0.6028,0.60305,0.6022,0.6027,44900000.0
2008-11-10 13:48:00,0.60295,0.60305,0.60285,0.6029,42000000.0
2008-11-10 13:49:00,0.6029,0.6029,0.60245,0.6025,30600000.0
2008-11-10 13:50:00,0.6031,0.6035,0.60225,0.60335,86500000.0
2008-11-10 13:51:00,0.6033,0.60345,0.60285,0.603,40200000.0
2008-11-10 13:52:00,0.603,0.60345,0.60255,0.60325,77700000.0
2008-11-10 13:53:00,0.60325,0.60335,0.60265,0.6029,33300000.0
2008-11-10 13:54:00,0.60295,0.603,0.6029,0.6029,22800000.0
2008-11-10 13:55:00,0.60305,0.60325,0.60305,0.60305,27200000.0
2008-11-10 13:56:00,0.60261,0.60295,0.6023,0.60275,64300000.0
2008-11-10 13:57:00,0.60305,0.60305,0.6026,0.6026,149200000.0
2008-11-10 13:58:00,0.6026,0.6026,0.6026,0.6026,72000000.0
2008-11-10 13:59:00,0.6026,0.60265,0.6022,0.60265,212600000.0
2008-11-10 14:00:00,0.6027,0.6027,0.60215,0.60225,28400000.0
2008-11-10 14:01:00,0.6023,0.60235,0.60225,0.60225,9900000.0
2008-11-10 14:02:00,0.6024,0.60245,0.60225,0.60225,7500000.0
2008-11-10 14:03:00,0.6022,0.6022,0.60215,0.60215,4800000.0
2008-11-10 14:04:00,0.60215,0.60215,0.6018,0.6018,570500001.0
2008-11-10 14:05:00,0.60185,0.60205,0.6018,0.60205,145599999.0
2008-11-10 14:06:00,0.602,0.6022,0.602,0.6022,13600000.0
2008-11-10 14:07:00,0.6022,0.6027,0.6021,0.6025,44300000.0
2008-11-10 14:08:00,0.60255,0.6026,0.60245,0.6025,25000000.0
2008-11-10 14:09:00,0.60245,0.6025,0.60245,0.60245,7200000.0
2008-11-10 14:10:00,0.6024,0.6025,0.6023,0.6023,20800000.0
2008-11-10 14:11:00,0.60225,0.60225,0.6022,0.6022,4200000.0
2008-11-10 14:12:00,0.60205,0.60241,0.60194,0.60228,13500000.0
2008-11-10 14:13:00,0.6022,0.6022,0.60215,0.60215,3300000.0
2008-11-10 14:14:00,0.60215,0.60215,0.60215,0.60215,1000000.0
2008-11-10 14:15:00,0.60225,0.60235,0.6021,0.6022,17400000.0
2008-11-10 14:16:00,0.60215,0.6024,0.60215,0.60235,20300000.0
2008-11-10 14:17:00,0.6023,0.6023,0.6022,0.60225,10900000.0
2008-11-10 14:18:00,0.6022,0.6023,0.6022,0.60225,6300000.0
2008-11-10 14:19:00,0.60245,0.60315,0.6024,0.6029,49400000.0
2008-11-10 14:20:00,0.6029,0.6029,0.6026,0.60285,47200000.0
2008-11-10 14:21:00,0.60285,0.60295,0.6026,0.6026,63900000.0
2008-11-10 14:22:00,0.6026,0.60265,0.6026,0.6026,111500000.0
2008-11-10 14:23:00,0.6026,0.6026,0.602,0.6023,59300000.0
2008-11-10 14:24:00,0.60225,0.6024,0.60215,0.60215,50800000.0
2008-11-10 14:25:00,0.6022,0.6023,0.60215,0.6022,23500000.0
2008-11-10 14:26:00,0.6022,0.60225,0.60205,0.6021,41400000.0
2008-11-10 14:27:00,0.6021,0.6021,0.602,0.6021,20300000.0
2008-11-10 14:28:00,0.6021,0.6021,0.6016,0.60165,213100000.0
2008-11-10 14:29:00,0.60165,0.60165,0.6013,0.6015,131700000.0
2008-11-10 14:30:00,0.6015,0.60155,0.6015,0.60155,23900000.0
2008-11-10 14:31:00,0.60155,0.6019,0.60155,0.6017,28100000.0
2008-11-10 14:32:00,0.6017,0.6017,0.6012,0.6012,56900000.0
2008-11-10 14:33:00,0.6012,0.6012,0.60065,0.60085,38000000.0
2008-11-10 14:34:00,0.6008,0.6012,0.60075,0.6012,27400000.0
2008-11-10 14:35:00,0.6012,0.6012,0.6012,0.6012,1000000.0
2008-11-10 14:36:00,0.6013,0.6017,0.6011,0.60135,26900000.0
2008-11-10 14:37:00,0.6013,0.60135,0.601,0.6011,12300000.0
2008-11-10 14:38:00,0.6011,0.6011,0.6011,0.6011,1200000.0
2008-11-10 14:39:00,0.6011,0.6011,0.6011,0.6011,3600000.0
2008-11-10 14:40:00,0.6011,0.60115,0.6011,0.60115,16900000.0
2008-11-10 14:41:00,0.60115,0.6012,0.60115,0.6012,14100000.0
2008-11-10 14:42:00,0.6012,0.6019,0.60115,0.6019,24300000.0
2008-11-10 14:43:00,0.60185,0.6019,0.6016,0.60185,26100000.0
2008-11-10 14:44:00,0.60195,0.6021,0.60195,0.6021,8200000.0
2008-11-10 14:45:00,0.6022,0.6023,0.60165,0.602,33500000.0
2008-11-10 14:46:00,0.6022,0.60225,0.6022,0.6022,5500000.0
2008-11-10 14:47:00,0.60235,0.6025,0.6022,0.6022,14700000.0
2008-11-10 14:48:00,0.6022,0.60225,0.6022,0.6022,5400000.0
2008-11-10 14:49:00,0.6022,0.60225,0.60185,0.60185,10400000.0
2008-11-10 14:50:00,0.60185,0.60185,0.60185,0.60185,2300000.0
2008-11-10 14:51:00,0.60185,0.60185,0.6017,0.6017,12500000.0
2008-11-10 14:52:00,0.6017,0.60175,0.6017,0.6017,24500000.0
2008-11-10 14:53:00,0.6017,0.6018,0.6017,0.6018,11000000.0
2008-11-10 14:54:00,0.6018,0.6018,0.6018,0.6018,3000000.0
2008-11-10 14:55:00,0.6018,0.6018,0.60115,0.6014,18500000.0
2008-11-10 14:56:00,0.60145,0.6016,0.60145,0.6016,7800000.0
2008-11-10 14:57:00,0.6016,0.6016,0.6016,0.6016,1000000.0
2008-11-10 14:58:00,0.60126,0.60151,0.60126,0.60136,7500000.0
2008-11-10 14:59:00,0.60165,0.6017,0.60165,0.6017,8200000.0
2008-11-10 15:00:00,0.6017,0.6017,0.6017,0.6017,1000000.0
2008-11-10 15:01:00,0.6017,0.6018,0.6017,0.6018,7400000.0
2008-11-10 15:02:00,0.60185,0.60195,0.60185,0.60195,3200000.0
2008-11-10 15:03:00,0.6019,0.60211,0.60152,0.60164,16400000.0
2008-11-10 15:04:00,0.60195,0.60195,0.60165,0.6017,36200000.0
2008-11-10 15:05:00,0.6017,0.6017,0.60145,0.60155,27400000.0
2008-11-10 15:06:00,0.60155,0.60185,0.60155,0.60165,23800000.0
2008-11-10 15:07:00,0.60165,0.6017,0.6015,0.6015,8000000.0
2008-11-10 15:08:00,0.6015,0.6019,0.6014,0.6018,180700000.0
2008-11-10 15:09:00,0.6018,0.60185,0.6015,0.60155,42500000.0
2008-11-10 15:10:00,0.60155,0.60155,0.6015,0.6015,15800000.0
2008-11-10 15:11:00,0.6015,0.6015,0.6015,0.6015,2200000.0
2008-11-10 15:12:00,0.6015,0.6015,0.6015,0.6015,26400000.0
2008-11-10 15:13:00,0.6015,0.60185,0.6015,0.60165,40800000.0
2008-11-10 15:14:00,0.60165,0.6019,0.60105,0.6016,89000000.0
2008-11-10 15:15:00,0.6016,0.60195,0.6015,0.6015,79500000.0
2008-11-10 15:16:00,0.60155,0.60165,0.6015,0.6015,19700000.0
2008-11-10 15:17:00,0.6011,0.6014,0.60105,0.6014,14000000.0
2008-11-10 15:18:00,0.6014,0.6015,0.60125,0.60125,24700000.0
2008-11-10 15:19:00,0.60125,0.60125,0.60125,0.60125,1000000.0
2008-11-10 15:20:00,0.60135,0.6014,0.6008,0.6008,16000000.0
2008-11-10 15:21:00,0.6009,0.6009,0.6006,0.6006,27500000.0
2008-11-10 15:22:00,0.6006,0.6007,0.6006,0.6007,17100000.0
2008-11-10 15:23:00,0.60075,0.6008,0.6006,0.6006,29100000.0
2008-11-10 15:24:00,0.6006,0.6006,0.6006,0.6006,31200000.0
2008-11-10 15:25:00,0.6006,0.6007,0.6006,0.6006,39000000.0
2008-11-10 15:26:00,0.6006,0.6006,0.6006,0.6006,21600000.0
2008-11-10 15:27:00,0.6006,0.6006,0.6006,0.6006,9600000.0
2008-11-10 15:28:00,0.6006,0.6006,0.6006,0.6006,7200000.0
2008-11-10 15:29:00,0.6006,0.6006,0.6006,0.6006,18000000.0
2008-11-10 15:30:00,0.6006,0.6006,0.6006,0.6006,2400000.0
2008-11-10 15:31:00,0.6006,0.6011,0.6006,0.6009,20800000.0
2008-11-10 15:32:00,0.60085,0.60105,0.60065,0.6008,70800000.0
2008-11-10 15:33:00,0.6008,0.60115,0.6007,0.6011,59200000.0
2008-11-10 15:34:00,0.6011,0.6013,0.6011,0.6012,35200000.0
2008-11-10 15:35:00,0.60125,0.60155,0.6011,0.6013,30700000.0
2008-11-10 15:36:00,0.6013,0.60135,0.6011,0.6011,21600000.0
2008-11-10 15:37:00,0.6011,0.6012,0.6009,0.6009,49300000.0
2008-11-10 15:38:00,0.6009,0.6012,0.6009,0.601,118700000.0
2008-11-10 15:39:00,0.601,0.601,0.601,0.601,83100000.0
2008-11-10 15:40:00,0.601,0.601,0.6008,0.60085,12400000.0
2008-11-10 15:41:00,0.60085,0.6011,0.60085,0.60105,17200000.0
2008-11-10 15:42:00,0.60105,0.6011,0.6008,0.60085,21400000.0
2008-11-10 15:43:00,0.6009,0.60155,0.6009,0.60155,44200000.0
2008-11-10 15:44:00,0.60115,0.6012,0.60095,0.6012,51000000.0
2008-11-10 15:45:00,0.6012,0.6014,0.6012,0.6014,63400000.0
2008-11-10 15:46:00,0.60145,0.6016,0.60145,0.6015,14300000.0
2008-11-10 15:47:00,0.6015,0.60165,0.6015,0.6016,20000000.0
2008-11-10 15:48:00,0.6016,0.60165,0.6013,0.6013,68200000.0
2008-11-10 15:49:00,0.60155,0.6016,0.6015,0.60155,15400000.0
2008-11-10 15:50:00,0.6017,0.6017,0.6017,0.6017,2800000.0
2008-11-10 15:51:00,0.60165,0.60185,0.60165,0.60185,37000000.0
2008-11-10 15:52:00,0.60185,0.6021,0.60165,0.60165,23400000.0
2008-11-10 15:53:00,0.6016,0.6016,0.6014,0.60145,8000000.0
2008-11-10 15:54:00,0.6016,0.6022,0.6014,0.6019,208100000.0
2008-11-10 15:55:00,0.6019,0.6019,0.6014,0.60155,242600000.0
2008-11-10 15:56:00,0.60155,0.6019,0.6013,0.6014,125400000.0
2008-11-10 15:57:00,0.6014,0.6016,0.6014,0.6016,201800000.0
2008-11-10 15:58:00,0.6016,0.60195,0.6015,0.60195,129600000.0
2008-11-10 15:59:00,0.60195,0.60215,0.60195,0.60215,40700000.0
2008-11-10 16:00:00,0.60215,0.60225,0.6021,0.60225,12600000.0
2008-11-10 16:01:00,0.6023,0.6025,0.6021,0.6021,10600000.0
2008-11-10 16:02:00,0.6024,0.6024,0.6019,0.6019,25600000.0
2008-11-10 16:03:00,0.60205,0.60215,0.6019,0.60215,21500000.0
2008-11-10 16:04:00,0.60215,0.60215,0.6017,0.60195,6600000.0
2008-11-10 16:05:00,0.60205,0.6024,0.6019,0.6022,57900000.0
2008-11-10 16:06:00,0.6022,0.6025,0.60195,0.6021,32400000.0
2008-11-10 16:07:00,0.6021,0.60215,0.60155,0.60165,34200000.0
2008-11-10 16:08:00,0.60175,0.60175,0.60145,0.6017,27200000.0
2008-11-10 16:09:00,0.6017,0.6017,0.6017,0.6017,2300000.0
2008-11-10 16:10:00,0.6017,0.60185,0.6007,0.60105,44800000.0
2008-11-10 16:11:00,0.601,0.60115,0.60085,0.601,20300000.0
2008-11-10 16:12:00,0.601,0.601,0.6008,0.60085,34200000.0
2008-11-10 16:13:00,0.6008,0.60135,0.6008,0.60115,36600000.0
2008-11-10 16:14:00,0.60115,0.6012,0.6011,0.6012,40900000.0
2008-11-10 16:15:00,0.6012,0.6012,0.60095,0.60095,52600000.0
2008-11-10 16:16:00,0.601,0.6012,0.601,0.6012,7000000.0
2008-11-10 16:17:00,0.60125,0.60185,0.6012,0.6016,25400000.0
2008-11-10 16:18:00,0.6016,0.6016,0.60115,0.60125,27800000.0
2008-11-10 16:19:00,0.60125,0.60145,0.6012,0.6014,20000000.0
2008-11-10 16:20:00,0.60135,0.60135,0.6012,0.6013,26300000.0
2008-11-10 16:21:00,0.60135,0.60145,0.6007,0.6009,21900000.0
2008-11-10 16:22:00,0.6009,0.601,0.6009,0.601,4200000.0
2008-11-10 16:23:00,0.60057,0.60077,0.60047,0.60066,11000000.0
2008-11-10 16:24:00,0.6011,0.6011,0.6011,0.6011,2600000.0
2008-11-10 16:25:00,0.6011,0.6012,0.601,0.6012,7900000.0
2008-11-10 16:26:00,0.60079,0.6009,0.60061,0.60067,9000000.0
2008-11-10 16:27:00,0.60115,0.6012,0.60115,0.6012,3600000.0
2008-11-10 16:28:00,0.6012,0.6012,0.6009,0.6009,15400000.0
2008-11-10 16:29:00,0.6009,0.6009,0.6008,0.6009,13800000.0
2008-11-10 16:30:00,0.6009,0.6009,0.6009,0.6009,2400000.0
2008-11-10 16:31:00,0.6009,0.6009,0.6003,0.6006,70900000.0
2008-11-10 16:32:00,0.6006,0.60125,0.6006,0.60125,37100000.0
2008-11-10 16:33:00,0.6013,0.6015,0.6013,0.6015,23900000.0
2008-11-10 16:34:00,0.6015,0.6016,0.6014,0.6015,12900000.0
2008-11-10 16:35:00,0.6014,0.6014,0.601,0.601,19200000.0
2008-11-10 16:36:00,0.601,0.601,0.6007,0.6007,83200000.0
2008-11-10 16:37:00,0.6007,0.6009,0.6007,0.6007,41400000.0
2008-11-10 16:38:00,0.6007,0.6007,0.6,0.6,43500000.0
2008-11-10 16:39:00,0.6,0.6,0.6,0.6,7200000.0
2008-11-10 16:40:00,0.6,0.6,0.5996,0.59985,30700000.0
2008-11-10 16:41:00,0.59985,0.6002,0.5998,0.6002,62100000.0
2008-11-10 16:42:00,0.60025,0.6004,0.5999,0.6,104899996.0
2008-11-10 16:43:00,0.6,0.60055,0.59985,0.60025,44500000.0
2008-11-10 16:44:00,0.60035,0.60065,0.60025,0.6004,54500000.0
2008-11-10 16:45:00,0.6004,0.60055,0.59975,0.5999,31600000.0
2008-11-10 16:46:00,0.5999,0.6001,0.5999,0.5999,25900000.0
2008-11-10 16:47:00,0.5999,0.6002,0.5997,0.5997,72700000.0
2008-11-10 16:48:00,0.5997,0.5999,0.59905,0.59985,131800000.0
2008-11-10 16:49:00,0.59985,0.5999,0.5991,0.5991,149300000.0
2008-11-10 16:50:00,0.5992,0.59925,0.59815,0.5983,48700000.0
2008-11-10 16:51:00,0.5983,0.5983,0.5983,0.5983,13400000.0
2008-11-10 16:52:00,0.5983,0.5991,0.5983,0.5991,63000000.0
2008-11-10 16:53:00,0.5989,0.59895,0.5989,0.5989,72000000.0
2008-11-10 16:54:00,0.5989,0.599,0.5988,0.5989,33100000.0
2008-11-10 16:55:00,0.5989,0.5989,0.5973,0.5973,60200000.0
2008-11-10 16:56:00,0.5974,0.59775,0.5974,0.5975,109400000.0
2008-11-10 16:57:00,0.59755,0.59865,0.59755,0.5984,52900000.0
2008-11-10 16:58:00,0.5984,0.5988,0.59825,0.5983,46500000.0
2008-11-10 16:59:00,0.5984,0.59895,0.5983,0.59895,31900000.0
2008-11-10 17:00:00,0.5989,0.5989,0.5985,0.59855,24500000.0
2008-11-10 17:01:00,0.59855,0.59855,0.5982,0.5982,211299999.0
2008-11-10 17:02:00,0.5982,0.59845,0.5982,0.59845,39599999.0
2008-11-10 17:03:00,0.59835,0.5985,0.59835,0.5984,18300000.0
2008-11-10 17:04:00,0.5984,0.59845,0.5983,0.5983,30400000.0
2008-11-10 17:05:00,0.5983,0.5983,0.5977,0.5977,15500000.0
2008-11-10 17:06:00,0.59765,0.59765,0.59745,0.59745,5300000.0
2008-11-10 17:07:00,0.5969,0.59765,0.5969,0.59765,25300000.0
2008-11-10 17:08:00,0.5978,0.59785,0.5975,0.5975,15700000.0
2008-11-10 17:09:00,0.5977,0.59815,0.5977,0.598,23000000.0
2008-11-10 17:10:00,0.598,0.5981,0.5975,0.598,57500000.0
2008-11-10 17:11:00,0.598,0.59825,0.598,0.598,19600000.0
2008-11-10 17:12:00,0.59768,0.59782,0.5976,0.59773,9400000.0
2008-11-10 17:13:00,0.598,0.59825,0.598,0.5982,82000000.0
2008-11-10 17:14:00,0.59825,0.5985,0.5981,0.59825,19300000.0
2008-11-10 17:15:00,0.5983,0.59855,0.5981,0.5981,79300000.0
2008-11-10 17:16:00,0.5979,0.598,0.5979,0.598,35200000.0
2008-11-10 17:17:00,0.59795,0.59795,0.59715,0.5972,22000000.0
2008-11-10 17:18:00,0.5975,0.59765,0.59735,0.59735,18700000.0
2008-11-10 17:19:00,0.5978,0.59785,0.5971,0.5971,36700000.0
2008-11-10 17:20:00,0.5971,0.59715,0.59685,0.5969,32100000.0
2008-11-10 17:21:00,0.5969,0.59715,0.5968,0.5971,31000000.0
2008-11-10 17:22:00,0.5971,0.59735,0.5971,0.59735,15200000.0
2008-11-10 17:23:00,0.59735,0.59755,0.5972,0.59755,42800000.0
2008-11-10 17:24:00,0.59755,0.59815,0.59755,0.5979,25600000.0
2008-11-10 17:25:00,0.5979,0.5982,0.5978,0.5982,101900000.0
2008-11-10 17:26:00,0.59825,0.5984,0.59785,0.59785,17700000.0
2008-11-10 17:27:00,0.59785,0.5984,0.59785,0.5982,91600000.0
2008-11-10 17:28:00,0.5982,0.59855,0.5977,0.5982,72000000.0
2008-11-10 17:29:00,0.5982,0.5982,0.59725,0.59725,32000000.0
2008-11-10 17:30:00,0.59725,0.5976,0.5971,0.5973,75200000.0
2008-11-10 17:31:00,0.5975,0.5976,0.5972,0.5973,14900000.0
2008-11-10 17:32:00,0.5973,0.5973,0.5964,0.5965,24100000.0
2008-11-10 17:33:00,0.59651,0.59651,0.59583,0.59608,29100000.0
2008-11-10 17:34:00,0.59665,0.59665,0.59625,0.59625,12400000.0
2008-11-10 17:35:00,0.5963,0.5963,0.5963,0.5963,5600000.0
2008-11-10 17:36:00,0.5963,0.5963,0.59575,0.59575,6000000.0
2008-11-10 17:37:00,0.5958,0.5962,0.5957,0.596,34500000.0
2008-11-10 17:38:00,0.59615,0.59615,0.596,0.596,113200000.0
2008-11-10 17:39:00,0.596,0.596,0.59545,0.5957,56600000.0
2008-11-10 17:40:00,0.5957,0.597,0.5957,0.5967,72800000.0
2008-11-10 17:41:00,0.59675,0.59675,0.59665,0.59665,18000000.0
2008-11-10 17:42:00,0.59665,0.59685,0.59665,0.59685,9300000.0
2008-11-10 17:43:00,0.5961,0.5963,0.5961,0.5963,26600000.0
2008-11-10 17:44:00,0.5963,0.597,0.5961,0.597,33100000.0
2008-11-10 17:45:00,0.5971,0.5971,0.5971,0.5971,5800000.0
2008-11-10 17:46:00,0.5973,0.5974,0.5965,0.59695,27000000.0
2008-11-10 17:47:00,0.59695,0.5976,0.59695,0.5973,25100000.0
2008-11-10 17:48:00,0.5974,0.59745,0.5971,0.5971,15600000.0
2008-11-10 17:49:00,0.5971,0.5971,0.59705,0.5971,10400000.0
2008-11-10 17:50:00,0.5971,0.59725,0.59705,0.59715,22000000.0
2008-11-10 17:51:00,0.5971,0.5971,0.5967,0.5967,195400000.0
2008-11-10 17:52:00,0.59605,0.59645,0.59605,0.5964,30900000.0
2008-11-10 17:53:00,0.59645,0.59645,0.5956,0.59565,33300000.0
2008-11-10 17:54:00,0.5957,0.5957,0.5941,0.5941,66200000.0
2008-11-10 17:55:00,0.5941,0.5941,0.5923,0.5932,77500000.0
2008-11-10 17:56:00,0.59315,0.5936,0.5931,0.5936,61500000.0
2008-11-10 17:57:00,0.59375,0.59385,0.59305,0.5932,18400000.0
2008-11-10 17:58:00,0.5934,0.5934,0.5931,0.5932,18300000.0
2008-11-10 17:59:00,0.593,0.5939,0.5925,0.5937,70100000.0
2008-11-10 18:00:00,0.5938,0.5943,0.59365,0.5937,159500000.0
2008-11-10 18:01:00,0.5935,0.59375,0.5935,0.59375,81700000.0
2008-11-10 18:02:00,0.59375,0.59375,0.5927,0.59325,39400000.0
2008-11-10 18:03:00,0.59325,0.5937,0.59285,0.5936,95700000.0
2008-11-10 18:04:00,0.5936,0.5942,0.59355,0.5939,53900000.0
2008-11-10 18:05:00,0.5939,0.5941,0.59375,0.594,31900000.0
2008-11-10 18:06:00,0.594,0.594,0.5935,0.5936,21300000.0
2008-11-10 18:07:00,0.5936,0.5937,0.59355,0.5937,19900000.0
2008-11-10 18:08:00,0.5937,0.5938,0.5936,0.5936,14600000.0
2008-11-10 18:09:00,0.5936,0.5938,0.5935,0.59365,42200000.0
2008-11-10 18:10:00,0.59365,0.5937,0.5935,0.5936,32200000.0
2008-11-10 18:11:00,0.5936,0.5936,0.5936,0.5936,16000000.0
2008-11-10 18:12:00,0.5936,0.5936,0.5936,0.5936,14000000.0
2008-11-10 18:13:00,0.5936,0.5936,0.59225,0.59245,40600000.0
2008-11-10 18:14:00,0.59245,0.59295,0.5924,0.5928,51300000.0
2008-11-10 18:15:00,0.5928,0.59285,0.59245,0.59255,54200000.0
2008-11-10 18:16:00,0.59255,0.59265,0.5924,0.59245,40800000.0
2008-11-10 18:17:00,0.59245,0.59245,0.5914,0.592,47300000.0
2008-11-10 18:18:00,0.59195,0.59225,0.5914,0.5916,51700000.0
2008-11-10 18:19:00,0.5917,0.5918,0.5916,0.5918,18600000.0
2008-11-10 18:20:00,0.59165,0.59205,0.5915,0.5916,45800000.0
2008-11-10 18:21:00,0.5916,0.5918,0.5915,0.59165,42500000.0
2008-11-10 18:22:00,0.59175,0.5923,0.5916,0.59205,48300000.0
2008-11-10 18:23:00,0.5922,0.5923,0.59165,0.59165,28300000.0
2008-11-10 18:24:00,0.59185,0.5921,0.5916,0.5921,34500000.0
2008-11-10 18:25:00,0.5921,0.5924,0.592,0.5924,31300000.0
2008-11-10 18:26:00,0.5924,0.5926,0.5923,0.5926,20500000.0
2008-11-10 18:27:00,0.5926,0.5931,0.5926,0.5929,19800000.0
2008-11-10 18:28:00,0.59305,0.5931,0.59305,0.5931,9800000.0
2008-11-10 18:29:00,0.5931,0.5931,0.59205,0.59205,23400000.0
2008-11-10 18:30:00,0.5922,0.5927,0.5922,0.59265,23500000.0
2008-11-10 18:31:00,0.5927,0.59295,0.59205,0.59225,120100000.0
2008-11-10 18:32:00,0.5923,0.5923,0.5914,0.59215,62900000.0
2008-11-10 18:33:00,0.59215,0.5925,0.59215,0.5922,18200000.0
2008-11-10 18:34:00,0.5923,0.59235,0.5921,0.5923,25800000.0
2008-11-10 18:35:00,0.5923,0.59235,0.5922,0.59235,43100000.0
2008-11-10 18:36:00,0.59235,0.59235,0.5921,0.5921,37800000.0
2008-11-10 18:37:00,0.5921,0.59235,0.5921,0.59235,70100000.0
2008-11-10 18:38:00,0.59235,0.5924,0.59155,0.5919,51100000.0
2008-11-10 18:39:00,0.5919,0.5921,0.59165,0.5918,67300000.0
2008-11-10 18:40:00,0.5917,0.5917,0.5915,0.59165,16600000.0
2008-11-10 18:41:00,0.5917,0.59185,0.5916,0.5916,7400000.0
2008-11-10 18:42:00,0.5917,0.5917,0.59135,0.59165,22600000.0
2008-11-10 18:43:00,0.5916,0.5916,0.5905,0.59125,87000000.0
2008-11-10 18:44:00,0.5914,0.5914,0.5906,0.59125,68000000.0
2008-11-10 18:45:00,0.5914,0.59145,0.59055,0.5907,63100000.0
2008-11-10 18:46:00,0.59085,0.5909,0.59015,0.59015,134600000.0
2008-11-10 18:47:00,0.5902,0.59045,0.5897,0.58985,74600000.0
2008-11-10 18:48:00,0.5895,0.59025,0.5895,0.5902,86800000.0
2008-11-10 18:49:00,0.5902,0.59025,0.5899,0.59,54200000.0
2008-11-10 18:50:00,0.59,0.5901,0.58995,0.58995,28600000.0
2008-11-10 18:51:00,0.58995,0.59015,0.5895,0.5895,54700000.0
2008-11-10 18:52:00,0.5895,0.5895,0.5879,0.5882,99400000.0
2008-11-10 18:53:00,0.58805,0.58855,0.5879,0.5884,78600000.0
2008-11-10 18:54:00,0.58835,0.58855,0.58595,0.58615,79300000.0
2008-11-10 18:55:00,0.5862,0.5871,0.58565,0.5869,78400000.0
2008-11-10 18:56:00,0.5869,0.5872,0.5865,0.58705,98900000.0
2008-11-10 18:57:00,0.5872,0.58765,0.5871,0.5874,72100000.0
2008-11-10 18:58:00,0.5874,0.588,0.5874,0.5878,42900000.0
2008-11-10 18:59:00,0.5878,0.58795,0.58595,0.5868,137100000.0
2008-11-10 19:00:00,0.587,0.58705,0.586,0.586,27200000.0
2008-11-10 19:01:00,0.5861,0.58735,0.5861,0.5869,66900000.0
2008-11-10 19:02:00,0.58705,0.5882,0.5868,0.5882,50500000.0
2008-11-10 19:03:00,0.58845,0.58955,0.58845,0.5895,41200000.0
2008-11-10 19:04:00,0.5894,0.5894,0.5881,0.5885,16800000.0
2008-11-10 19:05:00,0.5886,0.5886,0.5885,0.5885,12900000.0
2008-11-10 19:06:00,0.5885,0.5885,0.5885,0.5885,19300000.0
2008-11-10 19:07:00,0.5885,0.5885,0.5885,0.5885,1000000.0
2008-11-10 19:08:00,0.5885,0.5885,0.5885,0.5885,10000000.0
2008-11-10 19:09:00,0.5885,0.58935,0.5885,0.5891,49400000.0
2008-11-10 19:10:00,0.5891,0.5891,0.5886,0.5886,21500000.0
2008-11-10 19:11:00,0.5887,0.5896,0.5887,0.5893,87600000.0
2008-11-10 19:12:00,0.5893,0.5894,0.589,0.589,52800000.0
2008-11-10 19:13:00,0.5891,0.5891,0.589,0.589,17100000.0
2008-11-10 19:14:00,0.589,0.589,0.589,0.589,3600000.0
2008-11-10 19:15:00,0.589,0.589,0.5886,0.589,11000000.0
2008-11-10 19:16:00,0.5893,0.58985,0.58915,0.5896,36300000.0
2008-11-10 19:17:00,0.5898,0.5898,0.5898,0.5898,1000000.0
2008-11-10 19:18:00,0.58985,0.5901,0.5893,0.5893,28300000.0
2008-11-10 19:19:00,0.5889,0.58965,0.5883,0.5883,38200000.0
2008-11-10 19:20:00,0.5885,0.5885,0.5885,0.5885,12000000.0
2008-11-10 19:21:00,0.5885,0.5885,0.5873,0.5875,77400000.0
2008-11-10 19:22:00,0.58755,0.5876,0.5868,0.5868,26200000.0
2008-11-10 19:23:00,0.5871,0.5871,0.5869,0.587,6500000.0
2008-11-10 19:24:00,0.58705,0.5871,0.5867,0.5869,22400000.0
2008-11-10 19:25:00,0.58645,0.5869,0.5861,0.58635,34800000.0
2008-11-10 19:26:00,0.58625,0.5864,0.5859,0.5859,79300000.0
2008-11-10 19:27:00,0.5858,0.5859,0.5858,0.5858,35900000.0
2008-11-10 19:28:00,0.5856,0.5865,0.5853,0.58575,25800000.0
2008-11-10 19:29:00,0.5859,0.5859,0.58525,0.5853,37100000.0
2008-11-10 19:30:00,0.5853,0.58565,0.5851,0.5855,79700000.0
2008-11-10 19:31:00,0.5856,0.5856,0.58505,0.5852,19400000.0
2008-11-10 19:32:00,0.5852,0.5853,0.5848,0.5849,29300000.0
2008-11-10 19:33:00,0.5849,0.5849,0.5847,0.5847,3800000.0
2008-11-10 19:34:00,0.5847,0.5856,0.5847,0.5851,41700000.0
2008-11-10 19:35:00,0.585,0.585,0.5846,0.5846,44600000.0
2008-11-10 19:36:00,0.5845,0.5849,0.58435,0.5844,14800000.0
2008-11-10 19:37:00,0.5844,0.58495,0.5844,0.58455,16900000.0
2008-11-10 19:38:00,0.5842,0.5846,0.5842,0.5846,3500000.0
2008-11-10 19:39:00,0.5847,0.5847,0.5834,0.5835,67500000.0
2008-11-10 19:40:00,0.58365,0.58365,0.58365,0.58365,2000000.0
2008-11-10 19:41:00,0.58365,0.58365,0.58235,0.58315,56200000.0
2008-11-10 19:42:00,0.58315,0.5832,0.5826,0.58275,24600000.0
2008-11-10 19:43:00,0.5827,0.5827,0.58005,0.58015,121100000.0
2008-11-10 19:44:00,0.5801,0.5806,0.5796,0.5799,31000000.0
2008-11-10 19:45:00,0.5804,0.58205,0.5804,0.582,29800000.0
2008-11-10 19:46:00,0.582,0.58255,0.582,0.5824,34900000.0
2008-11-10 19:47:00,0.58255,0.58265,0.5823,0.58245,24800000.0
2008-11-10 19:48:00,0.5825,0.5825,0.5822,0.5822,14800000.0
2008-11-10 19:49:00,0.58225,0.5831,0.58225,0.5831,50100000.0
2008-11-10 19:50:00,0.58325,0.5839,0.58275,0.5828,72300000.0
2008-11-10 19:51:00,0.5828,0.5828,0.5828,0.5828,54000000.0
2008-11-10 19:52:00,0.5828,0.5828,0.5828,0.5828,30000000.0
2008-11-10 19:53:00,0.5828,0.5828,0.58205,0.58205,20000000.0
2008-11-10 19:54:00,0.58235,0.5828,0.5822,0.5822,55300000.0
2008-11-10 19:55:00,0.58255,0.58285,0.5821,0.5824,39900000.0
2008-11-10 19:56:00,0.58265,0.5827,0.58235,0.58255,19600000.0
2008-11-10 19:57:00,0.5827,0.5828,0.5826,0.5828,14800000.0
2008-11-10 19:58:00,0.58285,0.58285,0.58265,0.5828,9800000.0
2008-11-10 19:59:00,0.5828,0.58285,0.5828,0.5828,3500000.0
2008-11-10 20:00:00,0.5828,0.5828,0.58265,0.58275,6000000.0
2008-11-10 20:01:00,0.58275,0.58275,0.5821,0.58225,31500000.0
2008-11-10 20:02:00,0.58225,0.5823,0.58215,0.5822,13300000.0
2008-11-10 20:03:00,0.58215,0.58215,0.58175,0.58185,36900000.0
2008-11-10 20:04:00,0.58185,0.58185,0.58135,0.58135,12600000.0
2008-11-10 20:05:00,0.58135,0.58175,0.58135,0.5816,25100000.0
2008-11-10 20:06:00,0.5818,0.58185,0.5817,0.5818,9300000.0
2008-11-10 20:07:00,0.58185,0.5823,0.58185,0.5821,19100000.0
2008-11-10 20:08:00,0.58215,0.58235,0.582,0.58215,15400000.0
2008-11-10 20:09:00,0.58225,0.58235,0.58215,0.58215,12400000.0
2008-11-10 20:10:00,0.58235,0.58245,0.58205,0.5821,8400000.0
2008-11-10 20:11:00,0.58215,0.5824,0.58215,0.58225,9100000.0
2008-11-10 20:12:00,0.5822,0.58225,0.5822,0.5822,7100000.0
2008-11-10 20:13:00,0.58225,0.5823,0.58225,0.5823,5400000.0
2008-11-10 20:14:00,0.5823,0.5824,0.5822,0.5824,13200000.0
2008-11-10 20:15:00,0.5824,0.58295,0.5822,0.58295,22200000.0
2008-11-10 20:16:00,0.58375,0.58395,0.5828,0.58395,106200000.0
2008-11-10 20:17:00,0.584,0.584,0.58285,0.58315,66200000.0
2008-11-10 20:18:00,0.58315,0.5834,0.58285,0.5831,32600000.0
2008-11-10 20:19:00,0.5831,0.5831,0.58225,0.58235,37200000.0
2008-11-10 20:20:00,0.58245,0.5825,0.58235,0.5825,10300000.0
2008-11-10 20:21:00,0.58265,0.58275,0.5824,0.5825,13700000.0
2008-11-10 20:22:00,0.5824,0.58245,0.5824,0.5824,7200000.0
2008-11-10 20:23:00,0.5824,0.5824,0.5816,0.58195,28700000.0
2008-11-10 20:24:00,0.5818,0.58185,0.58105,0.5814,15200000.0
2008-11-10 20:25:00,0.5811,0.58125,0.5811,0.58125,4000000.0
2008-11-10 20:26:00,0.5813,0.5818,0.58125,0.58165,13500000.0
2008-11-10 20:27:00,0.58205,0.5826,0.58205,0.5824,23200000.0
2008-11-10 20:28:00,0.58245,0.5825,0.58245,0.5825,3500000.0
2008-11-10 20:29:00,0.5826,0.5826,0.5826,0.5826,1000000.0
2008-11-10 20:30:00,0.5826,0.5826,0.58185,0.58215,23100000.0
2008-11-10 20:31:00,0.58235,0.5826,0.5822,0.5822,12700000.0
2008-11-10 20:32:00,0.5823,0.5826,0.58205,0.58235,26500000.0
2008-11-10 20:33:00,0.5824,0.58255,0.58225,0.5824,16500000.0
2008-11-10 20:34:00,0.58235,0.58235,0.58235,0.58235,4800000.0
2008-11-10 20:35:00,0.5822,0.5822,0.5822,0.5822,5500000.0
2008-11-10 20:36:00,0.5822,0.58245,0.5822,0.58225,6500000.0
2008-11-10 20:37:00,0.5823,0.58295,0.5823,0.58255,24100000.0
2008-11-10 20:38:00,0.58285,0.58335,0.58285,0.58335,13700000.0
2008-11-10 20:39:00,0.58345,0.58345,0.5829,0.583,34100000.0
2008-11-10 20:40:00,0.583,0.583,0.5822,0.5822,34100000.0
2008-11-10 20:41:00,0.58235,0.5825,0.58235,0.58245,11600000.0
2008-11-10 20:42:00,0.5826,0.5827,0.5826,0.5827,8200000.0
2008-11-10 20:43:00,0.5827,0.5827,0.58265,0.58265,10400000.0
2008-11-10 20:44:00,0.58265,0.5827,0.58265,0.5827,3700000.0
2008-11-10 20:45:00,0.58265,0.58265,0.5823,0.58235,11500000.0
2008-11-10 20:46:00,0.58235,0.5827,0.58235,0.5827,10000000.0
2008-11-10 20:47:00,0.5827,0.5827,0.5824,0.5825,16400000.0
2008-11-10 20:48:00,0.5825,0.5825,0.58245,0.58245,3000000.0
2008-11-10 20:49:00,0.5824,0.5824,0.58225,0.58225,12200000.0
2008-11-10 20:50:00,0.58225,0.58225,0.58225,0.58225,1300000.0
2008-11-10 20:51:00,0.58201,0.58215,0.58184,0.58215,26000000.0
2008-11-10 20:52:00,0.5823,0.5823,0.5823,0.5823,1000000.0
2008-11-10 20:53:00,0.58235,0.5824,0.58235,0.5824,4000000.0
2008-11-10 20:54:00,0.5824,0.58255,0.5824,0.5825,11000000.0
2008-11-10 20:55:00,0.5827,0.58315,0.5827,0.58295,30800000.0
2008-11-10 20:56:00,0.5831,0.5831,0.58255,0.583,39000000.0
2008-11-10 20:57:00,0.58239,0.5826,0.58239,0.58248,9000000.0
2008-11-10 20:58:00,0.5831,0.5831,0.5831,0.5831,6000000.0
2008-11-10 20:59:00,0.5831,0.5831,0.5831,0.5831,12900000.0
2008-11-10 21:00:00,0.5831,0.5831,0.5831,0.5831,13800000.0
2008-11-10 21:01:00,0.5831,0.5831,0.58255,0.58255,42500000.0
2008-11-10 21:02:00,0.5824,0.5824,0.582,0.582,20000000.0
2008-11-10 21:03:00,0.582,0.58245,0.582,0.58205,14500000.0
2008-11-10 21:04:00,0.58215,0.58225,0.58215,0.58225,6000000.0
2008-11-10 21:05:00,0.5822,0.5822,0.5818,0.5818,28400000.0
2008-11-10 21:06:00,0.582,0.582,0.582,0.582,1500000.0
2008-11-10 21:07:00,0.5818,0.5831,0.5818,0.5827,69600000.0
2008-11-10 21:08:00,0.58275,0.58275,0.5826,0.5826,10300000.0
2008-11-10 21:09:00,0.5828,0.583,0.5825,0.58255,10000000.0
2008-11-10 21:10:00,0.5826,0.58275,0.5826,0.58275,5200000.0
2008-11-10 21:11:00,0.58295,0.58295,0.5825,0.5826,57800000.0
2008-11-10 21:12:00,0.5826,0.58275,0.5826,0.5826,42500000.0
2008-11-10 21:13:00,0.5826,0.5827,0.5826,0.58265,42400000.0
2008-11-10 21:14:00,0.58275,0.5829,0.58275,0.5828,8600000.0
2008-11-10 21:15:00,0.58251,0.58275,0.58222,0.58223,18000000.0
2008-11-10 21:16:00,0.5827,0.5829,0.5826,0.5827,45800000.0
2008-11-10 21:17:00,0.5827,0.5827,0.5827,0.5827,24900000.0
2008-11-10 21:18:00,0.58231,0.5824,0.5822,0.58233,11600000.0
2008-11-10 21:19:00,0.5827,0.5829,0.5827,0.5827,18800000.0
2008-11-10 21:20:00,0.5827,0.5827,0.5827,0.5827,9900000.0
2008-11-10 21:21:00,0.5827,0.58275,0.58195,0.5822,22000000.0
2008-11-10 21:22:00,0.5822,0.5824,0.5822,0.5824,4000000.0
2008-11-10 21:23:00,0.5824,0.5824,0.5821,0.5821,8000000.0
2008-11-10 21:24:00,0.582,0.5825,0.582,0.58215,23100000.0
2008-11-10 21:25:00,0.58225,0.58225,0.58225,0.58225,1500000.0
2008-11-10 21:26:00,0.58225,0.58225,0.58205,0.5822,16300000.0
2008-11-10 21:27:00,0.5822,0.58225,0.58215,0.58225,11200000.0
2008-11-10 21:28:00,0.5822,0.58225,0.5817,0.5817,28600000.0
2008-11-10 21:29:00,0.5818,0.58185,0.5787,0.5788,110400000.0
2008-11-10 21:30:00,0.5788,0.57995,0.57875,0.5793,73600000.0
2008-11-10 21:31:00,0.57935,0.5796,0.5791,0.57925,50300000.0
2008-11-10 21:32:00,0.57925,0.57965,0.5792,0.5792,42500000.0
2008-11-10 21:33:00,0.5792,0.5792,0.5792,0.5792,11500000.0
2008-11-10 21:34:00,0.57925,0.5797,0.57925,0.5796,12500000.0
2008-11-10 21:35:00,0.57975,0.5798,0.5796,0.5796,16900000.0
2008-11-10 21:36:00,0.5796,0.57965,0.5796,0.5796,19500000.0
2008-11-10 21:37:00,0.5797,0.5799,0.5797,0.57985,11200000.0
2008-11-10 21:38:00,0.5798,0.5801,0.5798,0.5801,5000000.0
2008-11-10 21:39:00,0.5799,0.58005,0.5797,0.58005,40200000.0
2008-11-10 21:40:00,0.5801,0.58085,0.5801,0.58075,13700000.0
2008-11-10 21:41:00,0.58075,0.5809,0.58035,0.58045,24800000.0
2008-11-10 21:42:00,0.58085,0.58085,0.58045,0.58085,10700000.0
2008-11-10 21:43:00,0.5805,0.58065,0.58,0.5801,23400000.0
2008-11-10 21:44:00,0.5801,0.5801,0.5801,0.5801,22500000.0
2008-11-10 21:45:00,0.57974,0.57992,0.57965,0.57971,17600000.0
2008-11-10 21:46:00,0.5801,0.5801,0.5801,0.5801,7200000.0
2008-11-10 21:47:00,0.5801,0.5801,0.5793,0.5798,53700000.0
2008-11-10 21:48:00,0.5798,0.57995,0.57915,0.5797,88500000.0
2008-11-10 21:49:00,0.5797,0.5797,0.5793,0.5793,30400000.0
2008-11-10 21:50:00,0.5794,0.5794,0.5793,0.5793,7600000.0
2008-11-10 21:51:00,0.5793,0.5793,0.5793,0.5793,1000000.0
2008-11-10 21:52:00,0.5793,0.5795,0.5793,0.5795,5200000.0
2008-11-10 21:53:00,0.57901,0.57947,0.57894,0.57912,18200000.0
2008-11-10 21:54:00,0.5793,0.57935,0.57925,0.5793,10900000.0
2008-11-10 21:55:00,0.5793,0.57935,0.5793,0.57935,2800000.0
2008-11-10 21:56:00,0.5793,0.57935,0.5793,0.57935,6500000.0
2008-11-10 21:57:00,0.57935,0.58,0.57935,0.5797,19700000.0
2008-11-10 21:58:00,0.5797,0.5797,0.57905,0.5792,30600000.0
2008-11-10 21:59:00,0.57925,0.57925,0.57925,0.57925,2300000.0
2008-11-10 22:00:00,0.57925,0.57925,0.57925,0.57925,1000000.0
2008-11-10 22:01:00,0.57925,0.57925,0.57875,0.5789,35700000.0
2008-11-10 22:02:00,0.57875,0.5791,0.57875,0.5789,9100000.0
2008-11-10 22:03:00,0.579,0.579,0.579,0.579,1000000.0
2008-11-10 22:04:00,0.5789,0.5789,0.5789,0.5789,1800000.0
2008-11-10 22:05:00,0.5789,0.5789,0.57845,0.57845,6200000.0
2008-11-10 22:06:00,0.57855,0.57885,0.57855,0.5787,12900000.0
2008-11-10 22:07:00,0.5787,0.5787,0.578,0.57835,34000000.0
2008-11-10 22:08:00,0.57795,0.57835,0.5778,0.5782,34500000.0
2008-11-10 22:09:00,0.57845,0.57845,0.578,0.5781,9900000.0
2008-11-10 22:10:00,0.57835,0.5785,0.5783,0.5785,26100000.0
2008-11-10 22:11:00,0.5784,0.5784,0.57835,0.5784,7800000.0
2008-11-10 22:12:00,0.5784,0.57845,0.5784,0.5784,6600000.0
2008-11-10 22:13:00,0.5782,0.57825,0.5782,0.57825,62600000.0
2008-11-10 22:14:00,0.5784,0.57875,0.5784,0.5786,13500000.0
2008-11-10 22:15:00,0.5787,0.57875,0.5787,0.5787,6300000.0
2008-11-10 22:16:00,0.5788,0.5794,0.57875,0.5794,43900000.0
2008-11-10 22:17:00,0.5794,0.58005,0.5794,0.58005,48900000.0
2008-11-10 22:18:00,0.5801,0.5801,0.5797,0.5797,334600000.0
2008-11-10 22:19:00,0.5797,0.58025,0.5797,0.5801,70500000.0
2008-11-10 22:20:00,0.58005,0.58015,0.58,0.58005,8000000.0
2008-11-10 22:21:00,0.58,0.58,0.58,0.58,6500000.0
2008-11-10 22:22:00,0.58,0.58,0.58,0.58,1000000.0
2008-11-10 22:23:00,0.5799,0.5799,0.57895,0.57935,43800000.0
2008-11-10 22:24:00,0.57945,0.5795,0.57945,0.5795,11100000.0
2008-11-10 22:25:00,0.57955,0.57995,0.57955,0.5796,18600000.0
2008-11-10 22:26:00,0.5795,0.5795,0.5791,0.5791,21300000.0
2008-11-10 22:27:00,0.57925,0.5795,0.5787,0.5787,47400000.0
2008-11-10 22:28:00,0.57865,0.57935,0.5782,0.5782,35200000.0
2008-11-10 22:29:00,0.5785,0.57915,0.5785,0.57885,19600000.0
2008-11-10 22:30:00,0.5788,0.5794,0.5784,0.5786,41400000.0
2008-11-10 22:31:00,0.57875,0.57915,0.5785,0.57915,16300000.0
2008-11-10 22:32:00,0.57925,0.57925,0.57885,0.57905,14400000.0
2008-11-10 22:33:00,0.579,0.579,0.57845,0.57885,14900000.0
2008-11-10 22:34:00,0.5787,0.579,0.57845,0.57845,14200000.0
2008-11-10 22:35:00,0.57855,0.5789,0.57835,0.5786,20200000.0
2008-11-10 22:36:00,0.57865,0.579,0.57835,0.5789,20300000.0
2008-11-10 22:37:00,0.5789,0.5789,0.5786,0.5786,6300000.0
2008-11-10 22:38:00,0.57855,0.57855,0.57845,0.57845,8000000.0
2008-11-10 22:39:00,0.57845,0.57845,0.5784,0.5784,93900000.0
2008-11-10 22:40:00,0.5784,0.57855,0.5784,0.5784,60400000.0
2008-11-10 22:41:00,0.5784,0.57865,0.5784,0.5786,133300000.0
2008-11-10 22:42:00,0.5785,0.5785,0.578,0.57825,70800000.0
2008-11-10 22:43:00,0.57845,0.57885,0.57845,0.5785,12400000.0
2008-11-10 22:44:00,0.5786,0.5786,0.5782,0.5782,65600000.0
2008-11-10 22:45:00,0.5782,0.5782,0.5782,0.5782,18000000.0
2008-11-10 22:46:00,0.5782,0.5783,0.5782,0.5782,23000000.0
2008-11-10 22:47:00,0.5782,0.57825,0.5781,0.5781,22000000.0
2008-11-10 22:48:00,0.5781,0.5781,0.5781,0.5781,1000000.0
2008-11-10 22:49:00,0.5781,0.5783,0.5781,0.5781,5700000.0
2008-11-10 22:50:00,0.5781,0.57835,0.5779,0.57805,45500000.0
2008-11-10 22:51:00,0.57815,0.57905,0.57805,0.57865,38600000.0
2008-11-10 22:52:00,0.57875,0.57875,0.5785,0.5785,24200000.0
2008-11-10 22:53:00,0.57855,0.5787,0.57855,0.5786,6700000.0
2008-11-10 22:54:00,0.5787,0.5788,0.5784,0.5786,36900000.0
2008-11-10 22:55:00,0.5786,0.5786,0.5785,0.5785,28600000.0
2008-11-10 22:56:00,0.5787,0.5789,0.5785,0.5786,23200000.0
2008-11-10 22:57:00,0.5786,0.5786,0.5786,0.5786,38400000.0
2008-11-10 22:58:00,0.5786,0.5786,0.57785,0.57815,15000000.0
2008-11-10 22:59:00,0.5784,0.57885,0.57825,0.5786,12200000.0
2008-11-10 23:00:00,0.57865,0.57865,0.5786,0.57865,3000000.0
2008-11-10 23:01:00,0.57865,0.5787,0.5785,0.57855,16200000.0
2008-11-10 23:02:00,0.57865,0.57865,0.5785,0.5785,6600000.0
2008-11-10 23:03:00,0.5785,0.5785,0.5777,0.5778,136400000.0
2008-11-10 23:04:00,0.5778,0.5778,0.5778,0.5778,6000000.0
2008-11-10 23:05:00,0.5778,0.57815,0.5778,0.5779,41500000.0
2008-11-10 23:06:00,0.57815,0.5786,0.57815,0.5782,10000000.0
2008-11-10 23:07:00,0.57835,0.5784,0.57825,0.5784,4000000.0
2008-11-10 23:08:00,0.57835,0.5787,0.57835,0.5787,7000000.0
2008-11-10 23:09:00,0.5785,0.5785,0.57845,0.57845,5200000.0
2008-11-10 23:10:00,0.57845,0.5785,0.57835,0.5785,6200000.0
2008-11-10 23:11:00,0.5786,0.5788,0.5786,0.57875,15700000.0
2008-11-10 23:12:00,0.57867,0.57884,0.57838,0.5785,10000000.0
2008-11-10 23:13:00,0.5788,0.5788,0.5788,0.5788,1000000.0
2008-11-10 23:14:00,0.5787,0.5787,0.5783,0.57845,7100000.0
2008-11-10 23:15:00,0.5785,0.5785,0.5785,0.5785,1000000.0
2008-11-10 23:16:00,0.5785,0.57875,0.5785,0.5787,12500000.0
2008-11-10 23:17:00,0.57875,0.57875,0.57855,0.57855,4200000.0
2008-11-10 23:18:00,0.5785,0.57855,0.57845,0.57855,18300000.0
2008-11-10 23:19:00,0.57796,0.57833,0.57769,0.57797,25000000.0
2008-11-10 23:20:00,0.5786,0.5786,0.5786,0.5786,1000000.0
2008-11-10 23:21:00,0.57865,0.5787,0.5784,0.57855,25800000.0
2008-11-10 23:22:00,0.57803,0.5782,0.57797,0.57798,11300000.0
2008-11-10 23:23:00,0.57798,0.57829,0.57794,0.57822,24100000.0
2008-11-10 23:24:00,0.5786,0.57865,0.57855,0.57865,4000000.0
2008-11-10 23:25:00,0.57855,0.5787,0.57855,0.5786,7000000.0
2008-11-10 23:26:00,0.5786,0.57875,0.5786,0.57875,7400000.0
2008-11-10 23:27:00,0.57823,0.57836,0.57791,0.57824,33500000.0
2008-11-10 23:28:00,0.57809,0.57868,0.57809,0.57868,22100000.0
2008-11-10 23:29:00,0.57875,0.579,0.57875,0.579,8200000.0
2008-11-10 23:30:00,0.57905,0.5791,0.57895,0.579,10800000.0
2008-11-10 23:31:00,0.579,0.5791,0.579,0.5791,3000000.0
2008-11-10 23:32:00,0.57905,0.57905,0.57905,0.57905,2300000.0
2008-11-10 23:33:00,0.57915,0.57925,0.57915,0.5792,6700000.0
2008-11-10 23:34:00,0.5792,0.5792,0.5792,0.5792,3500000.0
2008-11-10 23:35:00,0.5793,0.5793,0.5793,0.5793,2600000.0
2008-11-10 23:36:00,0.5793,0.5795,0.5793,0.5795,4000000.0
2008-11-10 23:37:00,0.5794,0.5795,0.5792,0.5795,21800000.0
2008-11-10 23:38:00,0.5795,0.5795,0.5795,0.5795,1300000.0
2008-11-10 23:39:00,0.57965,0.57965,0.5795,0.5795,4300000.0
2008-11-10 23:40:00,0.5796,0.5796,0.5796,0.5796,1000000.0
2008-11-10 23:41:00,0.5795,0.5796,0.5795,0.5796,3300000.0
2008-11-10 23:42:00,0.5795,0.5796,0.5795,0.5796,2300000.0
2008-11-10 23:43:00,0.5795,0.5795,0.5795,0.5795,3900000.0
2008-11-10 23:44:00,0.5794,0.5796,0.5794,0.5796,24700000.0
2008-11-10 23:45:00,0.5796,0.5796,0.5796,0.5796,1300000.0
2008-11-10 23:46:00,0.5795,0.5795,0.5794,0.5795,10200000.0
2008-11-10 23:47:00,0.5795,0.5795,0.5794,0.5794,29200000.0
2008-11-10 23:48:00,0.57945,0.5795,0.5794,0.5795,26900000.0
2008-11-10 23:49:00,0.57923,0.57928,0.57923,0.57927,4000000.0
2008-11-10 23:50:00,0.5796,0.5796,0.5795,0.5796,9100000.0
2008-11-10 23:51:00,0.5796,0.5796,0.5791,0.57915,18700000.0
2008-11-10 23:52:00,0.5792,0.5795,0.5792,0.5795,8600000.0
2008-11-10 23:53:00,0.5795,0.5796,0.57925,0.5796,21400000.0
2008-11-10 23:54:00,0.5795,0.5798,0.5795,0.5798,12500000.0
2008-11-10 23:55:00,0.57975,0.5808,0.5797,0.58045,13400000.0
2008-11-10 23:56:00,0.58015,0.58095,0.5799,0.5799,15400000.0
2008-11-10 23:57:00,0.5801,0.5801,0.5801,0.5801,7000000.0
2008-11-10 23:58:00,0.5801,0.5801,0.5795,0.5795,9500000.0
2008-11-10 23:59:00,0.5795,0.5803,0.5794,0.58,11800000.0
2008-11-11 00:00:00,0.57995,0.58,0.5796,0.5796,7000000.0
2008-11-11 00:01:00,0.57975,0.5801,0.57975,0.5801,6000000.0
2008-11-11 00:02:00,0.5801,0.5801,0.5801,0.5801,1000000.0
2008-11-11 00:03:00,0.5801,0.5801,0.5801,0.5801,2000000.0
2008-11-11 00:04:00,0.5801,0.5801,0.5801,0.5801,1000000.0
2008-11-11 00:05:00,0.5801,0.5801,0.5801,0.5801,1000000.0
2008-11-11 00:06:00,0.57982,0.58,0.57955,0.57973,24400000.0
2008-11-11 00:07:00,0.57984,0.57998,0.57971,0.57984,8000000.0
2008-11-11 00:08:00,0.57995,0.58,0.57995,0.58,2000000.0
2008-11-11 00:09:00,0.57995,0.57995,0.57995,0.57995,1000000.0
2008-11-11 00:10:00,0.57984,0.58034,0.57984,0.58018,25500000.0
2008-11-11 00:11:00,0.58006,0.58009,0.57956,0.58009,48400000.0
2008-11-11 00:12:00,0.5801,0.5801,0.5801,0.5801,1000000.0
2008-11-11 00:13:00,0.5801,0.5801,0.5801,0.5801,1000000.0
2008-11-11 00:14:00,0.5801,0.5801,0.5801,0.5801,2000000.0
2008-11-11 00:15:00,0.5799,0.5801,0.5799,0.58005,10100000.0
2008-11-11 00:16:00,0.5802,0.5802,0.57985,0.58005,4000000.0
2008-11-11 00:17:00,0.58005,0.58005,0.57995,0.57995,2000000.0
2008-11-11 00:18:00,0.57995,0.57995,0.57995,0.57995,1000000.0
2008-11-11 00:19:00,0.57981,0.57992,0.57978,0.57979,10000000.0
2008-11-11 00:20:00,0.57995,0.58005,0.57995,0.57995,4000000.0
2008-11-11 00:21:00,0.58015,0.58095,0.58015,0.5805,12200000.0
2008-11-11 00:22:00,0.58075,0.58075,0.58035,0.58065,3000000.0
2008-11-11 00:23:00,0.58065,0.58245,0.58065,0.5814,18800000.0
2008-11-11 00:24:00,0.5814,0.58145,0.58135,0.58145,5900000.0
2008-11-11 00:25:00,0.58145,0.58175,0.58145,0.58145,17700000.0
2008-11-11 00:26:00,0.5816,0.5817,0.5816,0.5817,4000000.0
2008-11-11 00:27:00,0.5817,0.5822,0.58135,0.58215,49900000.0
2008-11-11 00:28:00,0.5823,0.58295,0.5823,0.58295,30600000.0
2008-11-11 00:29:00,0.58305,0.5836,0.58305,0.58315,42600000.0
2008-11-11 00:30:00,0.58315,0.5833,0.5831,0.5833,12000000.0
2008-11-11 00:31:00,0.58335,0.58335,0.58335,0.58335,6000000.0
2008-11-11 00:32:00,0.5835,0.5837,0.5835,0.5835,10500000.0
2008-11-11 00:33:00,0.5835,0.5835,0.58265,0.5828,34700000.0
2008-11-11 00:34:00,0.5828,0.58285,0.5828,0.58285,21000000.0
2008-11-11 00:35:00,0.58305,0.5831,0.58305,0.5831,9500000.0
2008-11-11 00:36:00,0.5831,0.58335,0.5831,0.58335,6000000.0
2008-11-11 00:37:00,0.5833,0.5833,0.5828,0.5828,26400000.0
2008-11-11 00:38:00,0.5828,0.5828,0.5828,0.5828,1000000.0
2008-11-11 00:39:00,0.58285,0.58285,0.5828,0.5828,11500000.0
2008-11-11 00:40:00,0.58275,0.58275,0.5813,0.58225,28100000.0
2008-11-11 00:41:00,0.58235,0.5825,0.58235,0.5824,6500000.0
2008-11-11 00:42:00,0.58255,0.58275,0.58255,0.58275,5400000.0
2008-11-11 00:43:00,0.58265,0.583,0.58265,0.5829,29000000.0
2008-11-11 00:44:00,0.5829,0.583,0.5829,0.583,21900000.0
2008-11-11 00:45:00,0.583,0.583,0.583,0.583,1000000.0
2008-11-11 00:46:00,0.583,0.5831,0.5829,0.5831,7200000.0
2008-11-11 00:47:00,0.5831,0.5831,0.5831,0.5831,1000000.0
2008-11-11 00:48:00,0.5831,0.5831,0.5831,0.5831,3500000.0
2008-11-11 00:49:00,0.583,0.583,0.5829,0.5829,21400000.0
2008-11-11 00:50:00,0.5829,0.58335,0.5829,0.5832,14200000.0
2008-11-11 00:51:00,0.5833,0.5833,0.58235,0.5831,22200000.0
2008-11-11 00:52:00,0.58315,0.58335,0.58315,0.5833,13500000.0
2008-11-11 00:53:00,0.5832,0.5832,0.5832,0.5832,4800000.0
2008-11-11 00:54:00,0.5832,0.5832,0.5832,0.5832,1200000.0
2008-11-11 00:55:00,0.5832,0.5832,0.5832,0.5832,4800000.0
2008-11-11 00:56:00,0.5832,0.5832,0.5832,0.5832,7200000.0
2008-11-11 00:57:00,0.5832,0.58325,0.5832,0.5832,4000000.0
2008-11-11 00:58:00,0.5832,0.5832,0.5832,0.5832,6000000.0
2008-11-11 00:59:00,0.5832,0.58335,0.5832,0.58335,3900000.0
2008-11-11 01:00:00,0.5832,0.58325,0.5832,0.5832,3500000.0
2008-11-11 01:01:00,0.5832,0.5832,0.5831,0.5831,5000000.0
2008-11-11 01:02:00,0.5831,0.5831,0.5831,0.5831,6500000.0
2008-11-11 01:03:00,0.58258,0.58278,0.58249,0.58253,11000000.0
2008-11-11 01:04:00,0.58269,0.58274,0.58261,0.58274,11200000.0
2008-11-11 01:05:00,0.5831,0.5831,0.58255,0.5827,21100000.0
2008-11-11 01:06:00,0.5827,0.58275,0.5827,0.58275,3800000.0
2008-11-11 01:07:00,0.58271,0.58276,0.58264,0.58271,23700000.0
2008-11-11 01:08:00,0.58261,0.58268,0.58258,0.58258,35300001.0
2008-11-11 01:09:00,0.5828,0.583,0.5828,0.5828,5700000.0
2008-11-11 01:10:00,0.5829,0.5832,0.5829,0.5832,14500000.0
2008-11-11 01:11:00,0.58305,0.58305,0.58265,0.58295,31200000.0
2008-11-11 01:12:00,0.583,0.58305,0.583,0.58305,12500000.0
2008-11-11 01:13:00,0.583,0.5831,0.583,0.583,7000000.0
2008-11-11 01:14:00,0.5831,0.58325,0.583,0.583,7000000.0
2008-11-11 01:15:00,0.5831,0.58335,0.583,0.58315,25600000.0
2008-11-11 01:16:00,0.5832,0.5834,0.583,0.5834,32600000.0
2008-11-11 01:17:00,0.58345,0.5835,0.58345,0.5835,3200000.0
2008-11-11 01:18:00,0.58313,0.58313,0.58284,0.58284,14000000.0
2008-11-11 01:19:00,0.5836,0.58385,0.5835,0.5836,20000000.0
2008-11-11 01:20:00,0.58365,0.5838,0.5836,0.5836,11400000.0
2008-11-11 01:21:00,0.5836,0.5836,0.5836,0.5836,2500000.0
2008-11-11 01:22:00,0.5836,0.5836,0.5836,0.5836,2000000.0
2008-11-11 01:23:00,0.5836,0.5836,0.5836,0.5836,1500000.0
2008-11-11 01:24:00,0.58365,0.5838,0.5836,0.5838,12500000.0
2008-11-11 01:25:00,0.5836,0.58365,0.5836,0.5836,13400000.0
2008-11-11 01:26:00,0.5836,0.5836,0.5836,0.5836,1000000.0
2008-11-11 01:27:00,0.58309,0.58344,0.58264,0.58308,31400000.0
2008-11-11 01:28:00,0.5836,0.5836,0.5836,0.5836,1500000.0
2008-11-11 01:29:00,0.58365,0.58365,0.58365,0.58365,1000000.0
2008-11-11 01:30:00,0.5837,0.58375,0.5836,0.5836,6000000.0
2008-11-11 01:31:00,0.5836,0.5836,0.5831,0.5831,69600000.0
2008-11-11 01:32:00,0.5831,0.5831,0.5831,0.5831,13200000.0
2008-11-11 01:33:00,0.5831,0.5832,0.5831,0.5832,7600000.0
2008-11-11 01:34:00,0.58272,0.58295,0.58267,0.5827,14200000.0
2008-11-11 01:35:00,0.5832,0.5832,0.5832,0.5832,1000000.0
2008-11-11 01:36:00,0.58258,0.58263,0.58256,0.58258,9000000.0
2008-11-11 01:37:00,0.58254,0.58292,0.58254,0.58274,25000000.0
2008-11-11 01:38:00,0.5832,0.5832,0.5831,0.5831,7000000.0
2008-11-11 01:39:00,0.5831,0.5831,0.58235,0.58265,43200000.0
2008-11-11 01:40:00,0.5825,0.5825,0.5825,0.5825,2500000.0
2008-11-11 01:41:00,0.5825,0.5825,0.5824,0.5825,20000000.0
2008-11-11 01:42:00,0.5824,0.58245,0.5824,0.58245,2500000.0
2008-11-11 01:43:00,0.58245,0.58305,0.58245,0.58305,10200000.0
2008-11-11 01:44:00,0.58305,0.58305,0.58275,0.58275,8200000.0
2008-11-11 01:45:00,0.58275,0.5828,0.58265,0.58275,14700000.0
2008-11-11 01:46:00,0.58275,0.58285,0.58265,0.58285,5400000.0
2008-11-11 01:47:00,0.58285,0.58285,0.58285,0.58285,1000000.0
2008-11-11 01:48:00,0.58282,0.58282,0.5826,0.58264,11000000.0
2008-11-11 01:49:00,0.58285,0.58285,0.58265,0.58275,10900000.0
2008-11-11 01:50:00,0.5826,0.5826,0.5824,0.5825,27200000.0
2008-11-11 01:51:00,0.5826,0.5827,0.5826,0.58265,6200000.0
2008-11-11 01:52:00,0.58265,0.5827,0.58265,0.5827,2000000.0
2008-11-11 01:53:00,0.5826,0.58275,0.5826,0.58275,2200000.0
2008-11-11 01:54:00,0.5827,0.5827,0.5825,0.5825,4500000.0
2008-11-11 01:55:00,0.5825,0.5825,0.5825,0.5825,1000000.0
2008-11-11 01:56:00,0.58245,0.58255,0.5824,0.5824,19200000.0
2008-11-11 01:57:00,0.5824,0.5826,0.58205,0.58205,4200000.0
2008-11-11 01:58:00,0.5821,0.58245,0.5821,0.5822,21000000.0
2008-11-11 01:59:00,0.58178,0.58199,0.58165,0.58192,7000000.0
2008-11-11 02:00:00,0.5822,0.5822,0.5822,0.5822,3000000.0
2008-11-11 02:01:00,0.58215,0.5825,0.58215,0.5825,22200000.0
2008-11-11 02:02:00,0.5825,0.58305,0.5821,0.5825,9800000.0
2008-11-11 02:03:00,0.5823,0.5823,0.5823,0.5823,5000000.0
2008-11-11 02:04:00,0.5823,0.5829,0.5823,0.58285,12400000.0
2008-11-11 02:05:00,0.58305,0.58325,0.58305,0.58325,6000000.0
2008-11-11 02:06:00,0.5833,0.5833,0.5831,0.5831,3000000.0
2008-11-11 02:07:00,0.5831,0.5831,0.5831,0.5831,1000000.0
2008-11-11 02:08:00,0.5831,0.5831,0.58245,0.58245,5200000.0
2008-11-11 02:09:00,0.5825,0.5825,0.5824,0.5824,8400000.0
2008-11-11 02:10:00,0.5824,0.58245,0.5824,0.58245,11000000.0
2008-11-11 02:11:00,0.5826,0.5826,0.5824,0.5824,5600000.0
2008-11-11 02:12:00,0.5824,0.5824,0.5822,0.5822,13600000.0
2008-11-11 02:13:00,0.5822,0.5822,0.5818,0.5819,9600000.0
2008-11-11 02:14:00,0.58195,0.58215,0.5819,0.5819,23000000.0
2008-11-11 02:15:00,0.5819,0.5819,0.5819,0.5819,19500000.0
2008-11-11 02:16:00,0.5821,0.5821,0.5817,0.5817,19000000.0
2008-11-11 02:17:00,0.5818,0.5818,0.581,0.5812,24000000.0
2008-11-11 02:18:00,0.5812,0.5813,0.5808,0.581,60200000.0
2008-11-11 02:19:00,0.5809,0.5809,0.5809,0.5809,13200000.0
2008-11-11 02:20:00,0.5809,0.5813,0.5809,0.5813,41300000.0
2008-11-11 02:21:00,0.58135,0.58145,0.58125,0.58145,7500000.0
2008-11-11 02:22:00,0.5815,0.5815,0.5815,0.5815,7000000.0
2008-11-11 02:23:00,0.5815,0.5815,0.5815,0.5815,1000000.0
2008-11-11 02:24:00,0.58155,0.58205,0.58155,0.5818,23200000.0
2008-11-11 02:25:00,0.58185,0.58195,0.5818,0.5818,14400000.0
2008-11-11 02:26:00,0.58143,0.5818,0.58143,0.58148,37200000.0
2008-11-11 02:27:00,0.5819,0.58195,0.5819,0.58195,4000000.0
2008-11-11 02:28:00,0.582,0.5823,0.582,0.5823,32900000.0
2008-11-11 02:29:00,0.5823,0.5824,0.5823,0.5823,7000000.0
2008-11-11 02:30:00,0.58215,0.5824,0.5818,0.5819,46900000.0
2008-11-11 02:31:00,0.582,0.582,0.5804,0.58065,21900000.0
2008-11-11 02:32:00,0.5805,0.58105,0.5802,0.5807,31100000.0
2008-11-11 02:33:00,0.5805,0.58055,0.5804,0.5804,4400000.0
2008-11-11 02:34:00,0.5805,0.5805,0.5805,0.5805,5500000.0
2008-11-11 02:35:00,0.5805,0.58085,0.58045,0.58085,9300000.0
2008-11-11 02:36:00,0.581,0.5814,0.581,0.5814,51700000.0
2008-11-11 02:37:00,0.58145,0.5815,0.58095,0.58095,11000000.0
2008-11-11 02:38:00,0.58095,0.58095,0.5805,0.5805,40800000.0
2008-11-11 02:39:00,0.5806,0.5806,0.5792,0.5804,23000000.0
2008-11-11 02:40:00,0.5804,0.5804,0.57985,0.5799,27300000.0
2008-11-11 02:41:00,0.57975,0.5803,0.57965,0.5803,13700000.0
2008-11-11 02:42:00,0.58025,0.58025,0.5802,0.5802,2200000.0
2008-11-11 02:43:00,0.5804,0.58055,0.57975,0.58055,15000000.0
2008-11-11 02:44:00,0.58045,0.58045,0.57925,0.57965,23200000.0
2008-11-11 02:45:00,0.57995,0.58035,0.57965,0.58035,34300000.0
2008-11-11 02:46:00,0.58025,0.58035,0.58025,0.58035,3000000.0
2008-11-11 02:47:00,0.5803,0.5803,0.5802,0.5802,20200000.0
2008-11-11 02:48:00,0.5802,0.5802,0.5802,0.5802,14400000.0
2008-11-11 02:49:00,0.58025,0.58025,0.58025,0.58025,1000000.0
2008-11-11 02:50:00,0.5802,0.58045,0.5802,0.58045,5000000.0
2008-11-11 02:51:00,0.5803,0.5803,0.5803,0.5803,2500000.0
2008-11-11 02:52:00,0.5803,0.5803,0.58025,0.58025,2000000.0
2008-11-11 02:53:00,0.58025,0.58025,0.58,0.58,26200000.0
2008-11-11 02:54:00,0.57967,0.57984,0.57959,0.57972,13000000.0
2008-11-11 02:55:00,0.5799,0.5799,0.57965,0.57975,11500000.0
2008-11-11 02:56:00,0.5797,0.58,0.5797,0.5798,5500000.0
2008-11-11 02:57:00,0.5801,0.58025,0.5801,0.58025,4200000.0
2008-11-11 02:58:00,0.58055,0.58055,0.58015,0.5803,14600000.0
2008-11-11 02:59:00,0.57993,0.58005,0.57971,0.57994,19200000.0
2008-11-11 03:00:00,0.5803,0.5803,0.5803,0.5803,2100000.0
2008-11-11 03:01:00,0.58045,0.58045,0.5803,0.5803,8800000.0
2008-11-11 03:02:00,0.57961,0.58005,0.57961,0.58005,7600000.0
2008-11-11 03:03:00,0.58007,0.5802,0.58001,0.58004,22500000.0
2008-11-11 03:04:00,0.57987,0.58027,0.57964,0.57993,42700000.0
2008-11-11 03:05:00,0.58035,0.5806,0.58035,0.5806,3000000.0
2008-11-11 03:06:00,0.5805,0.5805,0.5805,0.5805,2500000.0
2008-11-11 03:07:00,0.5807,0.5807,0.5805,0.5805,5200000.0
2008-11-11 03:08:00,0.58009,0.58043,0.57991,0.58036,22400000.0
2008-11-11 03:09:00,0.5803,0.5804,0.5803,0.5804,11100000.0
2008-11-11 03:10:00,0.57985,0.58034,0.57985,0.57992,23500000.0
2008-11-11 03:11:00,0.58055,0.58055,0.58055,0.58055,2000000.0
2008-11-11 03:12:00,0.5803,0.58065,0.5803,0.5804,28900000.0
2008-11-11 03:13:00,0.5804,0.5804,0.5804,0.5804,129600000.0
2008-11-11 03:14:00,0.5804,0.5804,0.5804,0.5804,43200000.0
2008-11-11 03:15:00,0.5804,0.5804,0.5804,0.5804,14400000.0
2008-11-11 03:16:00,0.58045,0.5807,0.58,0.58045,9700000.0
2008-11-11 03:17:00,0.5804,0.58045,0.5804,0.58045,2500000.0
2008-11-11 03:18:00,0.5805,0.5805,0.5805,0.5805,1000000.0
2008-11-11 03:19:00,0.58065,0.58075,0.5806,0.58075,3200000.0
2008-11-11 03:20:00,0.58075,0.5808,0.58075,0.5808,4800000.0
2008-11-11 03:21:00,0.5808,0.5808,0.5807,0.58075,8300000.0
2008-11-11 03:22:00,0.58075,0.5808,0.5807,0.5808,6400000.0
2008-11-11 03:23:00,0.5808,0.5808,0.5808,0.5808,3000000.0
2008-11-11 03:24:00,0.58085,0.58105,0.5808,0.58095,5400000.0
2008-11-11 03:25:00,0.58095,0.58115,0.58095,0.58115,4000000.0
2008-11-11 03:26:00,0.5811,0.58115,0.5811,0.58115,2000000.0
2008-11-11 03:27:00,0.5812,0.5812,0.5812,0.5812,1000000.0
2008-11-11 03:28:00,0.5808,0.5808,0.5807,0.5807,3400000.0
2008-11-11 03:29:00,0.58075,0.58115,0.5807,0.58115,34200000.0
2008-11-11 03:30:00,0.58115,0.58115,0.5809,0.5809,20400000.0
2008-11-11 03:31:00,0.5809,0.5809,0.5809,0.5809,21600000.0
2008-11-11 03:32:00,0.5809,0.5809,0.5809,0.5809,21600000.0
2008-11-11 03:33:00,0.5809,0.58095,0.5809,0.58095,8200000.0
2008-11-11 03:34:00,0.5809,0.58105,0.5809,0.58105,8200000.0
2008-11-11 03:35:00,0.58115,0.58115,0.5809,0.5809,18800000.0
2008-11-11 03:36:00,0.58057,0.58083,0.58055,0.58076,6000000.0
2008-11-11 03:37:00,0.5809,0.5809,0.5809,0.5809,8400000.0
2008-11-11 03:38:00,0.5806,0.58064,0.58043,0.58064,20000000.0
2008-11-11 03:39:00,0.5809,0.58105,0.5809,0.58105,31800000.0
2008-11-11 03:40:00,0.58105,0.5812,0.58095,0.581,10000000.0
2008-11-11 03:41:00,0.581,0.581,0.581,0.581,2400000.0
2008-11-11 03:42:00,0.581,0.581,0.581,0.581,11100000.0
2008-11-11 03:43:00,0.581,0.581,0.581,0.581,6000000.0
2008-11-11 03:44:00,0.581,0.581,0.5801,0.58025,19800000.0
2008-11-11 03:45:00,0.58025,0.58025,0.5787,0.57985,34800000.0
2008-11-11 03:46:00,0.57925,0.5794,0.57925,0.5794,5000000.0
2008-11-11 03:47:00,0.5794,0.58025,0.5794,0.58025,9200000.0
2008-11-11 03:48:00,0.58025,0.5808,0.58015,0.5808,23200000.0
2008-11-11 03:49:00,0.5808,0.5808,0.5802,0.58045,28000000.0
2008-11-11 03:50:00,0.5805,0.5805,0.5805,0.5805,1000000.0
2008-11-11 03:51:00,0.5802,0.5802,0.5802,0.5802,1200000.0
2008-11-11 03:52:00,0.58035,0.58035,0.58035,0.58035,2000000.0
2008-11-11 03:53:00,0.5803,0.58035,0.5803,0.58035,4000000.0
2008-11-11 03:54:00,0.58035,0.58035,0.58035,0.58035,1900000.0
2008-11-11 03:55:00,0.5799,0.58015,0.5799,0.58003,19000000.0
2008-11-11 03:56:00,0.5802,0.5802,0.58015,0.58015,6900000.0
2008-11-11 03:57:00,0.5798,0.58025,0.5798,0.58025,15300000.0
2008-11-11 03:58:00,0.58015,0.58035,0.58015,0.58015,6000000.0
2008-11-11 03:59:00,0.5801,0.5801,0.5801,0.5801,1200000.0
2008-11-11 04:00:00,0.5801,0.5801,0.5801,0.5801,1800000.0
2008-11-11 04:01:00,0.5801,0.5801,0.5801,0.5801,1200000.0
2008-11-11 04:02:00,0.5801,0.5803,0.5801,0.5803,6600000.0
2008-11-11 04:03:00,0.58035,0.5804,0.58035,0.5804,2000000.0
2008-11-11 04:04:00,0.5806,0.581,0.5806,0.58085,15600000.0
2008-11-11 04:05:00,0.58065,0.58065,0.58065,0.58065,1000000.0
2008-11-11 04:06:00,0.5809,0.5809,0.5809,0.5809,3000000.0
2008-11-11 04:07:00,0.581,0.581,0.581,0.581,2000000.0
2008-11-11 04:08:00,0.581,0.581,0.58095,0.58095,3000000.0
2008-11-11 04:09:00,0.58095,0.58095,0.5804,0.5804,4000000.0
2008-11-11 04:10:00,0.58065,0.5807,0.58065,0.5807,4000000.0
2008-11-11 04:11:00,0.58065,0.5807,0.58065,0.5807,2000000.0
2008-11-11 04:12:00,0.58065,0.5807,0.58065,0.5807,2000000.0
2008-11-11 04:13:00,0.5806,0.58065,0.58017,0.58061,56800000.0
2008-11-11 04:14:00,0.58075,0.5809,0.58075,0.5808,6500000.0
2008-11-11 04:15:00,0.5809,0.58135,0.5808,0.58115,20200000.0
2008-11-11 04:16:00,0.5813,0.5815,0.5813,0.5813,24600000.0
2008-11-11 04:17:00,0.5813,0.5813,0.5813,0.5813,4800000.0
2008-11-11 04:18:00,0.58155,0.5821,0.58155,0.58165,7000000.0
2008-11-11 04:19:00,0.58195,0.58225,0.58195,0.58225,2000000.0
2008-11-11 04:20:00,0.5824,0.5827,0.5824,0.58265,6400000.0
2008-11-11 04:21:00,0.58265,0.5827,0.58265,0.58265,4000000.0
2008-11-11 04:22:00,0.58255,0.58255,0.58255,0.58255,1000000.0
2008-11-11 04:23:00,0.5825,0.58275,0.5825,0.5825,21200000.0
2008-11-11 04:24:00,0.58265,0.58265,0.5825,0.58265,14000000.0
2008-11-11 04:25:00,0.58265,0.58295,0.58265,0.58285,5000000.0
2008-11-11 04:26:00,0.5829,0.58295,0.5829,0.58295,5000000.0
2008-11-11 04:27:00,0.58295,0.58305,0.58295,0.58305,5200000.0
2008-11-11 04:28:00,0.5831,0.5831,0.5831,0.5831,2000000.0
2008-11-11 04:29:00,0.58287,0.58317,0.58243,0.58267,26000000.0
2008-11-11 04:30:00,0.58275,0.58275,0.58255,0.58265,8800000.0
2008-11-11 04:31:00,0.5826,0.5828,0.5826,0.5828,3500000.0
2008-11-11 04:32:00,0.5827,0.5831,0.5827,0.5827,19600000.0
2008-11-11 04:33:00,0.58275,0.5831,0.58275,0.5829,37600000.0
2008-11-11 04:34:00,0.5829,0.58325,0.5829,0.58325,13100000.0
2008-11-11 04:35:00,0.58345,0.58345,0.58345,0.58345,4000000.0
2008-11-11 04:36:00,0.5836,0.5836,0.5832,0.5836,7000000.0
2008-11-11 04:37:00,0.5835,0.5835,0.5832,0.5832,2900000.0
2008-11-11 04:38:00,0.5835,0.5835,0.5832,0.5834,4000000.0
2008-11-11 04:39:00,0.58335,0.58335,0.583,0.5832,7800000.0
2008-11-11 04:40:00,0.5832,0.5832,0.5832,0.5832,3600000.0
2008-11-11 04:41:00,0.58255,0.58275,0.58255,0.58275,5500000.0
2008-11-11 04:42:00,0.58275,0.58285,0.58255,0.58255,15800000.0
2008-11-11 04:43:00,0.5825,0.5825,0.58245,0.58245,4600000.0
2008-11-11 04:44:00,0.58245,0.5826,0.58245,0.5826,3200000.0
2008-11-11 04:45:00,0.5826,0.5826,0.5826,0.5826,1000000.0
2008-11-11 04:46:00,0.5826,0.58265,0.5826,0.5826,8000000.0
2008-11-11 04:47:00,0.5827,0.5827,0.5827,0.5827,5000000.0
2008-11-11 04:48:00,0.5827,0.5827,0.5826,0.5826,4000000.0
2008-11-11 04:49:00,0.58255,0.58345,0.58255,0.58335,81200000.0
2008-11-11 04:50:00,0.58325,0.58335,0.58325,0.58335,2000000.0
2008-11-11 04:51:00,0.5832,0.58335,0.5832,0.58335,2000000.0
2008-11-11 04:52:00,0.5835,0.58375,0.5835,0.5837,14500000.0
2008-11-11 04:53:00,0.5837,0.5837,0.5837,0.5837,3000000.0
2008-11-11 04:54:00,0.58327,0.58338,0.58327,0.58338,5000000.0
2008-11-11 04:55:00,0.5837,0.58385,0.5837,0.5838,23600000.0
2008-11-11 04:56:00,0.5838,0.5838,0.5837,0.5837,6000000.0
2008-11-11 04:57:00,0.5837,0.5837,0.5836,0.5836,10900000.0
2008-11-11 04:58:00,0.58328,0.58345,0.58311,0.58317,11500000.0
2008-11-11 04:59:00,0.5837,0.5837,0.5836,0.5836,2000000.0
2008-11-11 05:00:00,0.5836,0.5836,0.5833,0.58345,21100000.0
2008-11-11 05:01:00,0.5834,0.58355,0.5834,0.58355,4000000.0
2008-11-11 05:02:00,0.58355,0.58355,0.58355,0.58355,7000000.0
2008-11-11 05:03:00,0.58355,0.5836,0.58355,0.58355,7000000.0
2008-11-11 05:04:00,0.58355,0.5838,0.58355,0.5836,8300000.0
2008-11-11 05:05:00,0.5836,0.5836,0.5836,0.5836,3300000.0
2008-11-11 05:06:00,0.5836,0.5836,0.5836,0.5836,6600000.0
2008-11-11 05:07:00,0.5836,0.5836,0.5836,0.5836,3300000.0
2008-11-11 05:08:00,0.5837,0.5837,0.5837,0.5837,1000000.0
2008-11-11 05:09:00,0.5837,0.5837,0.5837,0.5837,1000000.0
2008-11-11 05:10:00,0.58315,0.5834,0.58307,0.58315,12400000.0
2008-11-11 05:11:00,0.58385,0.58385,0.5836,0.5837,4000000.0
2008-11-11 05:12:00,0.5836,0.5836,0.5836,0.5836,1000000.0
2008-11-11 05:13:00,0.58385,0.58395,0.58385,0.5839,4200000.0
2008-11-11 05:14:00,0.5839,0.5839,0.58385,0.58385,2000000.0
2008-11-11 05:15:00,0.5838,0.58383,0.58319,0.58363,13800000.0
2008-11-11 05:16:00,0.58385,0.5841,0.58385,0.5841,4000000.0
2008-11-11 05:17:00,0.5841,0.5841,0.58405,0.58405,2000000.0
2008-11-11 05:18:00,0.5839,0.5839,0.5837,0.5837,5500000.0
2008-11-11 05:19:00,0.5837,0.5837,0.5837,0.5837,27000000.0
2008-11-11 05:20:00,0.5837,0.5837,0.58365,0.58365,30700000.0
2008-11-11 05:21:00,0.5833,0.58355,0.5833,0.58355,5000000.0
2008-11-11 05:22:00,0.5835,0.5837,0.5835,0.5837,6200000.0
2008-11-11 05:23:00,0.5838,0.58385,0.5837,0.5837,10000000.0
2008-11-11 05:24:00,0.5837,0.5837,0.5837,0.5837,1000000.0
2008-11-11 05:25:00,0.5837,0.5837,0.5837,0.5837,1000000.0
2008-11-11 05:26:00,0.5833,0.58332,0.58317,0.58332,5000000.0
2008-11-11 05:27:00,0.5837,0.5838,0.5837,0.5838,4000000.0
2008-11-11 05:28:00,0.5838,0.5838,0.5838,0.5838,1000000.0
2008-11-11 05:29:00,0.5838,0.5838,0.5838,0.5838,2500000.0
2008-11-11 05:30:00,0.5838,0.5838,0.5837,0.5837,3000000.0
2008-11-11 05:31:00,0.58324,0.58351,0.58311,0.5832,8200000.0
2008-11-11 05:32:00,0.58395,0.58395,0.5837,0.5837,4300000.0
2008-11-11 05:33:00,0.58385,0.58385,0.5838,0.5838,9400000.0
2008-11-11 05:34:00,0.58373,0.58381,0.58373,0.58381,24000000.0
2008-11-11 05:35:00,0.58405,0.58405,0.58405,0.58405,1000000.0
2008-11-11 05:36:00,0.5841,0.5841,0.5841,0.5841,1000000.0
2008-11-11 05:37:00,0.58357,0.5838,0.58352,0.58357,19000000.0
2008-11-11 05:38:00,0.58415,0.58415,0.58415,0.58415,3000000.0
2008-11-11 05:39:00,0.58415,0.58435,0.5841,0.5841,20400000.0
2008-11-11 05:40:00,0.5841,0.5841,0.5841,0.5841,172800000.0
2008-11-11 05:41:00,0.5841,0.5841,0.5841,0.5841,57600000.0
2008-11-11 05:42:00,0.5841,0.5841,0.5841,0.5841,28800000.0
2008-11-11 05:43:00,0.5841,0.5841,0.5841,0.5841,28800000.0
2008-11-11 05:44:00,0.5839,0.5839,0.5839,0.5839,3000000.0
2008-11-11 05:45:00,0.5839,0.58395,0.5839,0.58395,5800000.0
2008-11-11 05:46:00,0.5839,0.58395,0.5839,0.5839,9200000.0
2008-11-11 05:47:00,0.5839,0.58405,0.5839,0.58405,5100000.0
2008-11-11 05:48:00,0.58425,0.58425,0.5841,0.5841,11000000.0
2008-11-11 05:49:00,0.5841,0.5841,0.5841,0.5841,2000000.0
2008-11-11 05:50:00,0.5841,0.5841,0.5841,0.5841,5000000.0
2008-11-11 05:51:00,0.5841,0.58535,0.5841,0.5848,18000000.0
2008-11-11 05:52:00,0.58475,0.58475,0.5843,0.5843,12700000.0
2008-11-11 05:53:00,0.5845,0.5845,0.5841,0.58435,18000000.0
2008-11-11 05:54:00,0.5842,0.5847,0.5842,0.5847,17600000.0
2008-11-11 05:55:00,0.58475,0.5848,0.5843,0.5847,12900000.0
2008-11-11 05:56:00,0.58475,0.58585,0.58475,0.58585,23600000.0
2008-11-11 05:57:00,0.58585,0.5859,0.5854,0.58585,24000000.0
2008-11-11 05:58:00,0.58605,0.58605,0.5859,0.586,22600000.0
2008-11-11 05:59:00,0.58595,0.58645,0.5859,0.58645,35800000.0
2008-11-11 06:00:00,0.58645,0.58665,0.58635,0.5866,42000000.0
2008-11-11 06:01:00,0.5868,0.5869,0.5858,0.5862,45500000.0
2008-11-11 06:02:00,0.5863,0.5864,0.58585,0.58585,17000000.0
2008-11-11 06:03:00,0.5861,0.5869,0.58595,0.5867,92200000.0
2008-11-11 06:04:00,0.5867,0.5875,0.5867,0.58705,95400000.0
2008-11-11 06:05:00,0.5871,0.58785,0.5871,0.58775,19200000.0
2008-11-11 06:06:00,0.5877,0.58845,0.5874,0.5881,18200000.0
2008-11-11 06:07:00,0.5881,0.58875,0.5881,0.5881,32200000.0
2008-11-11 06:08:00,0.58835,0.5886,0.58835,0.58855,8900000.0
2008-11-11 06:09:00,0.5884,0.5884,0.58645,0.58735,26200000.0
2008-11-11 06:10:00,0.5874,0.58785,0.5874,0.58755,23700000.0
2008-11-11 06:11:00,0.5876,0.5876,0.58675,0.58695,17000000.0
2008-11-11 06:12:00,0.58695,0.58785,0.58655,0.58655,84300000.0
2008-11-11 06:13:00,0.5867,0.587,0.5865,0.58685,15000000.0
2008-11-11 06:14:00,0.58685,0.58685,0.5867,0.5868,3000000.0
2008-11-11 06:15:00,0.5867,0.58685,0.5867,0.58685,3200000.0
2008-11-11 06:16:00,0.5868,0.5869,0.5868,0.5869,6500000.0
2008-11-11 06:17:00,0.587,0.5871,0.587,0.58705,13100000.0
2008-11-11 06:18:00,0.58705,0.5871,0.587,0.587,5200000.0
2008-11-11 06:19:00,0.587,0.58715,0.5868,0.587,34800000.0
2008-11-11 06:20:00,0.587,0.58715,0.587,0.58715,6000000.0
2008-11-11 06:21:00,0.5872,0.58725,0.58715,0.58725,6400000.0
2008-11-11 06:22:00,0.58735,0.58745,0.5872,0.5872,13800000.0
2008-11-11 06:23:00,0.5872,0.58725,0.5872,0.58725,5000000.0
2008-11-11 06:24:00,0.58725,0.58725,0.5872,0.5872,8000000.0
2008-11-11 06:25:00,0.5872,0.58735,0.5872,0.58735,10400000.0
2008-11-11 06:26:00,0.58725,0.58725,0.587,0.587,12700000.0
2008-11-11 06:27:00,0.58715,0.58715,0.5869,0.5869,11800000.0
2008-11-11 06:28:00,0.5869,0.5869,0.58585,0.58645,28000000.0
2008-11-11 06:29:00,0.58635,0.58645,0.5862,0.58635,25600000.0
2008-11-11 06:30:00,0.58635,0.5865,0.58635,0.5865,6000000.0
2008-11-11 06:31:00,0.5866,0.58675,0.5858,0.5866,33300000.0
2008-11-11 06:32:00,0.5865,0.5865,0.5865,0.5865,1200000.0
2008-11-11 06:33:00,0.5865,0.5866,0.58645,0.5866,11900000.0
2008-11-11 06:34:00,0.5866,0.587,0.5866,0.58695,15000000.0
2008-11-11 06:35:00,0.587,0.587,0.587,0.587,2900000.0
2008-11-11 06:36:00,0.587,0.587,0.58685,0.58685,7900000.0
2008-11-11 06:37:00,0.58685,0.5877,0.58685,0.5877,23300000.0
2008-11-11 06:38:00,0.5877,0.5884,0.5877,0.5881,62000000.0
2008-11-11 06:39:00,0.5878,0.5879,0.58775,0.5879,42300000.0
2008-11-11 06:40:00,0.5879,0.5879,0.5875,0.5875,19000000.0
2008-11-11 06:41:00,0.5876,0.5876,0.5872,0.58735,11400000.0
2008-11-11 06:42:00,0.58735,0.58735,0.5873,0.5873,5300000.0
2008-11-11 06:43:00,0.58735,0.58735,0.587,0.58705,43900000.0
2008-11-11 06:44:00,0.587,0.587,0.587,0.587,6000000.0
2008-11-11 06:45:00,0.587,0.587,0.5864,0.587,16800000.0
2008-11-11 06:46:00,0.5869,0.5869,0.5869,0.5869,2200000.0
2008-11-11 06:47:00,0.5868,0.5868,0.58665,0.58675,6700000.0
2008-11-11 06:48:00,0.5867,0.5867,0.58655,0.58655,3500000.0
2008-11-11 06:49:00,0.58644,0.58678,0.5862,0.58658,13500000.0
2008-11-11 06:50:00,0.5867,0.58675,0.58655,0.58655,4700000.0
2008-11-11 06:51:00,0.58675,0.58675,0.5867,0.5867,4100000.0
2008-11-11 06:52:00,0.58675,0.58685,0.5865,0.58685,18800000.0
2008-11-11 06:53:00,0.5868,0.58685,0.5867,0.58685,6200000.0
2008-11-11 06:54:00,0.58675,0.58735,0.5867,0.5872,23400000.0
2008-11-11 06:55:00,0.5872,0.5872,0.5865,0.5865,36200000.0
2008-11-11 06:56:00,0.5865,0.5865,0.58575,0.586,41900000.0
2008-11-11 06:57:00,0.586,0.58785,0.5859,0.5868,73100000.0
2008-11-11 06:58:00,0.5868,0.5868,0.5868,0.5868,18000000.0
2008-11-11 06:59:00,0.5868,0.58695,0.58655,0.58695,17800000.0
2008-11-11 07:00:00,0.58681,0.58726,0.58632,0.5868,12000000.0
2008-11-11 07:01:00,0.5871,0.5871,0.5871,0.5871,1000000.0
2008-11-11 07:02:00,0.5871,0.5875,0.5871,0.5875,9000000.0
2008-11-11 07:03:00,0.58745,0.58755,0.58685,0.5872,18400000.0
2008-11-11 07:04:00,0.5873,0.5875,0.5863,0.58645,25400000.0
2008-11-11 07:05:00,0.58655,0.58655,0.586,0.586,21300000.0
2008-11-11 07:06:00,0.586,0.586,0.5859,0.5859,7800000.0
2008-11-11 07:07:00,0.5859,0.5859,0.5859,0.5859,1200000.0
2008-11-11 07:08:00,0.58605,0.58615,0.58595,0.5861,25600000.0
2008-11-11 07:09:00,0.5861,0.58655,0.5861,0.58645,21600000.0
2008-11-11 07:10:00,0.5864,0.5866,0.5864,0.5866,7600000.0
2008-11-11 07:11:00,0.5866,0.58685,0.5866,0.5867,10000000.0
2008-11-11 07:12:00,0.5867,0.5867,0.58645,0.5866,11200000.0
2008-11-11 07:13:00,0.5866,0.5866,0.5866,0.5866,1000000.0
2008-11-11 07:14:00,0.58645,0.58655,0.58645,0.5865,6500000.0
2008-11-11 07:15:00,0.5865,0.5865,0.5865,0.5865,8500000.0
2008-11-11 07:16:00,0.5861,0.58625,0.5861,0.58625,22600000.0
2008-11-11 07:17:00,0.58625,0.58625,0.5861,0.5861,5300000.0
2008-11-11 07:18:00,0.5861,0.58625,0.5861,0.5862,26300000.0
2008-11-11 07:19:00,0.5862,0.58665,0.5861,0.58665,33000000.0
2008-11-11 07:20:00,0.58645,0.58645,0.58645,0.58645,1000000.0
2008-11-11 07:21:00,0.58645,0.58665,0.58645,0.58665,2000000.0
2008-11-11 07:22:00,0.58665,0.58665,0.58655,0.58655,3000000.0
2008-11-11 07:23:00,0.58665,0.58665,0.586,0.586,10200000.0
2008-11-11 07:24:00,0.586,0.586,0.586,0.586,1300000.0
2008-11-11 07:25:00,0.58615,0.58615,0.586,0.586,5200000.0
2008-11-11 07:26:00,0.586,0.5861,0.586,0.5861,4900000.0
2008-11-11 07:27:00,0.5865,0.58655,0.5863,0.58635,10000000.0
2008-11-11 07:28:00,0.5862,0.58635,0.5862,0.58635,4200000.0
2008-11-11 07:29:00,0.58655,0.58655,0.5861,0.58625,14700000.0
2008-11-11 07:30:00,0.5862,0.5862,0.5859,0.5859,13600000.0
2008-11-11 07:31:00,0.58585,0.5859,0.58585,0.58585,6000000.0
2008-11-11 07:32:00,0.5859,0.58595,0.5856,0.58575,29100000.0
2008-11-11 07:33:00,0.5859,0.5859,0.5856,0.5856,9400000.0
2008-11-11 07:34:00,0.5856,0.5856,0.5856,0.5856,17400000.0
2008-11-11 07:35:00,0.5856,0.5856,0.5849,0.585,15400000.0
2008-11-11 07:36:00,0.585,0.58545,0.58475,0.58545,25400000.0
2008-11-11 07:37:00,0.5853,0.58645,0.585,0.58645,24000000.0
2008-11-11 07:38:00,0.5861,0.5861,0.58555,0.58565,19400000.0
2008-11-11 07:39:00,0.5859,0.5862,0.58515,0.58515,78300000.0
2008-11-11 07:40:00,0.5851,0.58515,0.58445,0.58455,34900000.0
2008-11-11 07:41:00,0.58465,0.5853,0.5846,0.5849,48400000.0
2008-11-11 07:42:00,0.58495,0.58515,0.5849,0.585,16500000.0
2008-11-11 07:43:00,0.58515,0.58515,0.5848,0.585,54700000.0
2008-11-11 07:44:00,0.585,0.58525,0.58485,0.5852,26500000.0
2008-11-11 07:45:00,0.5851,0.58525,0.585,0.58505,12000000.0
2008-11-11 07:46:00,0.5851,0.5851,0.5848,0.5848,14000000.0
2008-11-11 07:47:00,0.58485,0.58485,0.58475,0.58475,4400000.0
2008-11-11 07:48:00,0.58485,0.5852,0.5847,0.5852,19200000.0
2008-11-11 07:49:00,0.5852,0.58545,0.5852,0.58545,7000000.0
2008-11-11 07:50:00,0.58555,0.58635,0.58555,0.5859,26800000.0
2008-11-11 07:51:00,0.5859,0.5859,0.5859,0.5859,3600000.0
2008-11-11 07:52:00,0.5859,0.58615,0.5859,0.58605,45000000.0
2008-11-11 07:53:00,0.58605,0.5861,0.58585,0.5861,24600000.0
2008-11-11 07:54:00,0.586,0.58615,0.5858,0.5859,24100000.0
2008-11-11 07:55:00,0.58615,0.58615,0.5859,0.58595,28000000.0
2008-11-11 07:56:00,0.5859,0.58595,0.5858,0.58585,11800000.0
2008-11-11 07:57:00,0.5858,0.5858,0.58555,0.58565,14600000.0
2008-11-11 07:58:00,0.5858,0.5858,0.58575,0.58575,33200000.0
2008-11-11 07:59:00,0.5859,0.5859,0.5858,0.5858,35200000.0
2008-11-11 08:00:00,0.5858,0.58585,0.5858,0.5858,15200000.0
2008-11-11 08:01:00,0.58585,0.5864,0.58585,0.5862,39600000.0
2008-11-11 08:02:00,0.5862,0.5862,0.5861,0.5861,6900000.0
2008-11-11 08:03:00,0.5859,0.5859,0.5858,0.5858,6100000.0
2008-11-11 08:04:00,0.5858,0.58585,0.58535,0.5857,27500000.0
2008-11-11 08:05:00,0.5857,0.5861,0.58555,0.58595,18200000.0
2008-11-11 08:06:00,0.58605,0.58605,0.58605,0.58605,4500000.0
2008-11-11 08:07:00,0.58605,0.58625,0.58605,0.58625,10700000.0
2008-11-11 08:08:00,0.5862,0.58625,0.58565,0.58625,7900000.0
2008-11-11 08:09:00,0.58635,0.58635,0.58635,0.58635,1000000.0
2008-11-11 08:10:00,0.58635,0.58635,0.5857,0.5863,33000000.0
2008-11-11 08:11:00,0.5864,0.58695,0.5862,0.5869,14600000.0
2008-11-11 08:12:00,0.587,0.587,0.58685,0.587,4200000.0
2008-11-11 08:13:00,0.58705,0.58705,0.58695,0.587,5200000.0
2008-11-11 08:14:00,0.587,0.587,0.587,0.587,3000000.0
2008-11-11 08:15:00,0.587,0.58705,0.587,0.587,6100000.0
2008-11-11 08:16:00,0.5872,0.5872,0.5872,0.5872,1000000.0
2008-11-11 08:17:00,0.58715,0.58755,0.58715,0.58755,4000000.0
2008-11-11 08:18:00,0.5875,0.5875,0.5874,0.5875,4500000.0
2008-11-11 08:19:00,0.58735,0.5877,0.58715,0.5877,20600000.0
2008-11-11 08:20:00,0.5877,0.5877,0.5877,0.5877,7200000.0
2008-11-11 08:21:00,0.5877,0.5877,0.5875,0.5875,3400000.0
2008-11-11 08:22:00,0.58755,0.58755,0.5875,0.58755,4000000.0
2008-11-11 08:23:00,0.58755,0.58755,0.58755,0.58755,2500000.0
2008-11-11 08:24:00,0.5875,0.58775,0.5875,0.58775,3000000.0
2008-11-11 08:25:00,0.588,0.588,0.588,0.588,1000000.0
2008-11-11 08:26:00,0.58758,0.58793,0.58745,0.58772,10600000.0
2008-11-11 08:27:00,0.58774,0.58794,0.58764,0.58779,33000000.0
2008-11-11 08:28:00,0.588,0.58805,0.5878,0.58805,37600000.0
2008-11-11 08:29:00,0.58805,0.58805,0.58745,0.58775,29300000.0
2008-11-11 08:30:00,0.5876,0.5877,0.5875,0.5877,40200000.0
2008-11-11 08:31:00,0.5877,0.58775,0.5876,0.58775,11300000.0
2008-11-11 08:32:00,0.5878,0.58805,0.5878,0.58795,24200000.0
2008-11-11 08:33:00,0.5881,0.5885,0.5881,0.5885,4000000.0
2008-11-11 08:34:00,0.5885,0.5885,0.588,0.588,30000000.0
2008-11-11 08:35:00,0.588,0.588,0.588,0.588,1000000.0
2008-11-11 08:36:00,0.58812,0.58823,0.58808,0.58808,9000000.0
2008-11-11 08:37:00,0.5881,0.5881,0.5881,0.5881,7600000.0
2008-11-11 08:38:00,0.58815,0.5882,0.58815,0.5882,2000000.0
2008-11-11 08:39:00,0.58825,0.58835,0.58825,0.58835,6900000.0
2008-11-11 08:40:00,0.5884,0.5884,0.588,0.58805,12200000.0
2008-11-11 08:41:00,0.58805,0.5883,0.588,0.5883,7200000.0
2008-11-11 08:42:00,0.58782,0.58833,0.58756,0.58805,45600000.0
2008-11-11 08:43:00,0.588,0.58808,0.58755,0.58808,17600000.0
2008-11-11 08:44:00,0.5883,0.5883,0.5883,0.5883,6000000.0
2008-11-11 08:45:00,0.5883,0.5883,0.5875,0.5875,16400000.0
2008-11-11 08:46:00,0.5875,0.5875,0.5868,0.587,19600000.0
2008-11-11 08:47:00,0.5871,0.5872,0.5871,0.5872,2000000.0
2008-11-11 08:48:00,0.58735,0.5875,0.58725,0.5874,10100000.0
2008-11-11 08:49:00,0.58708,0.58718,0.58655,0.58655,23000000.0
2008-11-11 08:50:00,0.58735,0.58755,0.5873,0.5874,10200000.0
2008-11-11 08:51:00,0.5873,0.58735,0.58705,0.5872,41600000.0
2008-11-11 08:52:00,0.58725,0.58725,0.5869,0.58705,13800000.0
2008-11-11 08:53:00,0.58695,0.58705,0.5867,0.587,41400000.0
2008-11-11 08:54:00,0.58695,0.58695,0.58685,0.58685,3200000.0
2008-11-11 08:55:00,0.58685,0.58685,0.5866,0.58665,11100000.0
2008-11-11 08:56:00,0.5866,0.5866,0.58605,0.5861,19200000.0
2008-11-11 08:57:00,0.58615,0.5862,0.5853,0.5853,46300000.0
2008-11-11 08:58:00,0.5855,0.5856,0.58515,0.5852,52500000.0
2008-11-11 08:59:00,0.58525,0.58575,0.58525,0.5857,20200000.0
2008-11-11 09:00:00,0.58565,0.586,0.58555,0.58565,6800000.0
2008-11-11 09:01:00,0.5855,0.58565,0.5855,0.58565,9800000.0
2008-11-11 09:02:00,0.58565,0.58565,0.58565,0.58565,1900000.0
2008-11-11 09:03:00,0.58565,0.58565,0.5856,0.5856,3100000.0
2008-11-11 09:04:00,0.5855,0.5855,0.5846,0.5846,23800000.0
2008-11-11 09:05:00,0.58455,0.58455,0.5839,0.5839,29800000.0
2008-11-11 09:06:00,0.5839,0.58415,0.5839,0.5841,21800000.0
2008-11-11 09:07:00,0.58405,0.5843,0.58405,0.58425,6800000.0
2008-11-11 09:08:00,0.58425,0.5844,0.58425,0.5844,3900000.0
2008-11-11 09:09:00,0.5851,0.58515,0.58505,0.5851,29400000.0
2008-11-11 09:10:00,0.585,0.58525,0.5848,0.5848,74500000.0
2008-11-11 09:11:00,0.5847,0.5847,0.584,0.5842,109000000.0
2008-11-11 09:12:00,0.5842,0.5846,0.5842,0.5845,67000000.0
2008-11-11 09:13:00,0.58455,0.58485,0.5844,0.5845,71400000.0
2008-11-11 09:14:00,0.58455,0.5847,0.5843,0.5845,68800000.0
2008-11-11 09:15:00,0.58445,0.5847,0.58415,0.5843,37900000.0
2008-11-11 09:16:00,0.5843,0.5843,0.58425,0.58425,3900000.0
2008-11-11 09:17:00,0.58425,0.58425,0.58425,0.58425,4800000.0
2008-11-11 09:18:00,0.58425,0.58425,0.58425,0.58425,5800000.0
2008-11-11 09:19:00,0.5843,0.5847,0.5843,0.5846,136200000.0
2008-11-11 09:20:00,0.5846,0.5847,0.5846,0.58465,38900000.0
2008-11-11 09:21:00,0.58465,0.5847,0.5846,0.5847,45400000.0
2008-11-11 09:22:00,0.5847,0.58535,0.58465,0.58505,42200000.0
2008-11-11 09:23:00,0.585,0.58505,0.585,0.58505,7700000.0
2008-11-11 09:24:00,0.58505,0.58525,0.5844,0.5846,74500000.0
2008-11-11 09:25:00,0.5845,0.5849,0.5845,0.5847,90900000.0
2008-11-11 09:26:00,0.5847,0.5848,0.5847,0.58475,70200000.0
2008-11-11 09:27:00,0.5848,0.58505,0.58475,0.58505,41800000.0
2008-11-11 09:28:00,0.58505,0.58505,0.5847,0.5849,8900000.0
2008-11-11 09:29:00,0.5849,0.5849,0.5849,0.5849,3800000.0
2008-11-11 09:30:00,0.5849,0.5849,0.5849,0.5849,1900000.0
2008-11-11 09:31:00,0.5849,0.585,0.5848,0.5848,9000000.0
2008-11-11 09:32:00,0.5843,0.5847,0.58425,0.58455,32600000.0
2008-11-11 09:33:00,0.5848,0.5848,0.5848,0.5848,1000000.0
2008-11-11 09:34:00,0.5848,0.5848,0.58435,0.58465,10400000.0
2008-11-11 09:35:00,0.5848,0.5848,0.58475,0.5848,6800000.0
2008-11-11 09:36:00,0.5849,0.58495,0.5849,0.5849,7700000.0
2008-11-11 09:37:00,0.585,0.58505,0.58495,0.58505,5900000.0
2008-11-11 09:38:00,0.585,0.58515,0.585,0.585,55300000.0
2008-11-11 09:39:00,0.585,0.585,0.58455,0.5846,30800000.0
2008-11-11 09:40:00,0.5846,0.5849,0.58445,0.58485,51300000.0
2008-11-11 09:41:00,0.58444,0.58485,0.58436,0.58461,55300000.0
2008-11-11 09:42:00,0.585,0.585,0.58455,0.5849,68700000.0
2008-11-11 09:43:00,0.58455,0.58461,0.58443,0.58451,37000000.0
2008-11-11 09:44:00,0.58455,0.5849,0.58455,0.5849,12500000.0
2008-11-11 09:45:00,0.585,0.585,0.585,0.585,67200000.0
2008-11-11 09:46:00,0.585,0.585,0.58455,0.58455,31300000.0
2008-11-11 09:47:00,0.58465,0.585,0.5841,0.5842,45400000.0
2008-11-11 09:48:00,0.5842,0.5842,0.5838,0.584,36200000.0
2008-11-11 09:49:00,0.5839,0.5839,0.58305,0.58305,28900000.0
2008-11-11 09:50:00,0.5831,0.5841,0.5831,0.5838,31100000.0
2008-11-11 09:51:00,0.58395,0.58485,0.58395,0.58475,11500000.0
2008-11-11 09:52:00,0.5847,0.58475,0.5842,0.5843,45400000.0
2008-11-11 09:53:00,0.5843,0.5844,0.5843,0.5844,15400000.0
2008-11-11 09:54:00,0.5844,0.58485,0.5844,0.58485,20000000.0
2008-11-11 09:55:00,0.58433,0.58472,0.58413,0.58472,179300000.0
2008-11-11 09:56:00,0.58475,0.58475,0.58416,0.58455,294199999.0
2008-11-11 09:57:00,0.58467,0.58493,0.58461,0.58483,136099999.0
2008-11-11 09:58:00,0.5848,0.58485,0.5844,0.5844,21000000.0
2008-11-11 09:59:00,0.5844,0.5844,0.58395,0.5842,21600000.0
2008-11-11 10:00:00,0.5842,0.5842,0.58355,0.58355,29400000.0
2008-11-11 10:01:00,0.5835,0.58395,0.5835,0.5836,50300000.0
2008-11-11 10:02:00,0.58355,0.58355,0.5835,0.5835,6000000.0
2008-11-11 10:03:00,0.5835,0.5836,0.5835,0.5835,58600000.0
2008-11-11 10:04:00,0.5835,0.5836,0.5835,0.58355,48800000.0
2008-11-11 10:05:00,0.58355,0.5836,0.5835,0.5836,28800000.0
2008-11-11 10:06:00,0.5836,0.5836,0.5835,0.5835,19000000.0
2008-11-11 10:07:00,0.5836,0.5836,0.5835,0.5836,16000000.0
2008-11-11 10:08:00,0.5836,0.5836,0.5835,0.58355,25000000.0
2008-11-11 10:09:00,0.58355,0.5837,0.58345,0.58345,19000000.0
2008-11-11 10:10:00,0.58345,0.58355,0.58345,0.5835,20000000.0
2008-11-11 10:11:00,0.5835,0.5837,0.5835,0.5837,11000000.0
2008-11-11 10:12:00,0.5837,0.58425,0.58365,0.5839,53300000.0
2008-11-11 10:13:00,0.58385,0.58395,0.5838,0.58395,18700000.0
2008-11-11 10:14:00,0.58415,0.5847,0.58415,0.5847,18800000.0
2008-11-11 10:15:00,0.5847,0.58495,0.5847,0.5848,27600000.0
2008-11-11 10:16:00,0.5848,0.58485,0.5848,0.58485,13900000.0
2008-11-11 10:17:00,0.58485,0.58495,0.5848,0.58485,44800000.0
2008-11-11 10:18:00,0.58475,0.5849,0.58475,0.5849,7800000.0
2008-11-11 10:19:00,0.58505,0.58595,0.58505,0.58595,23500000.0
2008-11-11 10:20:00,0.58595,0.58595,0.58505,0.5854,15200000.0
2008-11-11 10:21:00,0.58535,0.5855,0.58535,0.5855,4000000.0
2008-11-11 10:22:00,0.5855,0.5857,0.58535,0.58555,10500000.0
2008-11-11 10:23:00,0.5856,0.58565,0.58535,0.5854,15000000.0
2008-11-11 10:24:00,0.5854,0.58565,0.5854,0.58555,14700000.0
2008-11-11 10:25:00,0.5856,0.5856,0.58555,0.58555,2000000.0
2008-11-11 10:26:00,0.5855,0.586,0.5855,0.5857,30000000.0
2008-11-11 10:27:00,0.5857,0.5863,0.5853,0.5859,68500000.0
2008-11-11 10:28:00,0.586,0.586,0.58485,0.58485,39200000.0
2008-11-11 10:29:00,0.58495,0.58495,0.58375,0.58385,35000000.0
2008-11-11 10:30:00,0.58405,0.5845,0.5835,0.5845,43600000.0
2008-11-11 10:31:00,0.5845,0.5845,0.5838,0.58415,53800000.0
2008-11-11 10:32:00,0.58415,0.58415,0.5837,0.58375,122200000.0
2008-11-11 10:33:00,0.58375,0.584,0.58375,0.5838,39900000.0
2008-11-11 10:34:00,0.58375,0.5838,0.5834,0.5837,29000000.0
2008-11-11 10:35:00,0.58365,0.58365,0.58295,0.58305,24000000.0
2008-11-11 10:36:00,0.583,0.58315,0.58255,0.5828,25000000.0
2008-11-11 10:37:00,0.58275,0.5828,0.5823,0.5823,33900000.0
2008-11-11 10:38:00,0.5824,0.58285,0.5824,0.5828,57200000.0
2008-11-11 10:39:00,0.58295,0.58295,0.58255,0.58255,16400000.0
2008-11-11 10:40:00,0.58245,0.58245,0.58245,0.58245,1000000.0
2008-11-11 10:41:00,0.5824,0.583,0.5824,0.5825,16900000.0
2008-11-11 10:42:00,0.58245,0.58285,0.5823,0.5824,75300000.0
2008-11-11 10:43:00,0.5824,0.58245,0.5824,0.5824,52100000.0
2008-11-11 10:44:00,0.58245,0.5829,0.5824,0.58285,31900000.0
2008-11-11 10:45:00,0.5829,0.5831,0.58265,0.5828,9000000.0
2008-11-11 10:46:00,0.5827,0.5827,0.5826,0.58265,4000000.0
2008-11-11 10:47:00,0.58265,0.58275,0.58265,0.58275,11400000.0
2008-11-11 10:48:00,0.5827,0.5828,0.5827,0.5828,10600000.0
2008-11-11 10:49:00,0.5826,0.58272,0.58245,0.58262,17600000.0
2008-11-11 10:50:00,0.58275,0.5828,0.58265,0.58265,5100000.0
2008-11-11 10:51:00,0.58275,0.583,0.5826,0.5827,18200000.0
2008-11-11 10:52:00,0.5827,0.5827,0.5827,0.5827,2400000.0
2008-11-11 10:53:00,0.5828,0.5828,0.5828,0.5828,1000000.0
2008-11-11 10:54:00,0.5827,0.5827,0.5827,0.5827,2400000.0
2008-11-11 10:55:00,0.5827,0.58305,0.5827,0.58305,19600000.0
2008-11-11 10:56:00,0.58305,0.58315,0.58305,0.58315,14900000.0
2008-11-11 10:57:00,0.5835,0.5836,0.5833,0.5833,11000000.0
2008-11-11 10:58:00,0.5833,0.5837,0.5833,0.58365,13000000.0
2008-11-11 10:59:00,0.58365,0.58365,0.5834,0.5836,12300000.0
2008-11-11 11:00:00,0.5836,0.5839,0.58355,0.5839,18900000.0
2008-11-11 11:01:00,0.58385,0.58385,0.5838,0.5838,7000000.0
2008-11-11 11:02:00,0.58385,0.58385,0.5838,0.5838,6000000.0
2008-11-11 11:03:00,0.5838,0.5839,0.58375,0.5839,10000000.0
2008-11-11 11:04:00,0.5839,0.58485,0.5839,0.58485,25700000.0
2008-11-11 11:05:00,0.58485,0.5849,0.58465,0.58485,8200000.0
2008-11-11 11:06:00,0.5849,0.58535,0.58465,0.5849,37500000.0
2008-11-11 11:07:00,0.5849,0.58495,0.5847,0.58485,16500000.0
2008-11-11 11:08:00,0.5849,0.5852,0.5849,0.5852,12200000.0
2008-11-11 11:09:00,0.58525,0.58545,0.5851,0.58515,16000000.0
2008-11-11 11:10:00,0.5852,0.5868,0.5852,0.5865,14500000.0
2008-11-11 11:11:00,0.5865,0.5865,0.58555,0.5857,180100000.0
2008-11-11 11:12:00,0.5857,0.5857,0.5856,0.5856,332400000.0
2008-11-11 11:13:00,0.5857,0.58575,0.5857,0.5857,235000000.0
2008-11-11 11:14:00,0.5857,0.586,0.5856,0.586,78400000.0
2008-11-11 11:15:00,0.5861,0.5864,0.58595,0.586,37100000.0
2008-11-11 11:16:00,0.586,0.586,0.5856,0.58565,37200000.0
2008-11-11 11:17:00,0.58575,0.58575,0.58535,0.58555,26400000.0
2008-11-11 11:18:00,0.58555,0.5857,0.58465,0.58535,44900000.0
2008-11-11 11:19:00,0.58535,0.5858,0.58535,0.58565,33800000.0
2008-11-11 11:20:00,0.5857,0.5857,0.5855,0.5856,22000000.0
2008-11-11 11:21:00,0.5856,0.58595,0.58555,0.58595,20800000.0
2008-11-11 11:22:00,0.5859,0.58605,0.5859,0.5859,42700000.0
2008-11-11 11:23:00,0.5859,0.5859,0.58515,0.5855,15800000.0
2008-11-11 11:24:00,0.5855,0.58565,0.58545,0.5856,68800000.0
2008-11-11 11:25:00,0.5856,0.5856,0.5856,0.5856,68400000.0
2008-11-11 11:26:00,0.5856,0.5856,0.5856,0.5856,36000000.0
2008-11-11 11:27:00,0.5856,0.5856,0.58475,0.5851,50000000.0
2008-11-11 11:28:00,0.58505,0.58505,0.5849,0.5849,7300000.0
2008-11-11 11:29:00,0.5849,0.5849,0.5848,0.5848,11800000.0
2008-11-11 11:30:00,0.5848,0.5848,0.58465,0.58475,12900000.0
2008-11-11 11:31:00,0.5847,0.58475,0.5847,0.58475,7000000.0
2008-11-11 11:32:00,0.58485,0.585,0.58485,0.585,7000000.0
2008-11-11 11:33:00,0.585,0.585,0.5848,0.5848,10100000.0
2008-11-11 11:34:00,0.58475,0.58475,0.5847,0.58475,6000000.0
2008-11-11 11:35:00,0.58475,0.58475,0.58475,0.58475,1000000.0
2008-11-11 11:36:00,0.5847,0.58495,0.5847,0.58495,11000000.0
2008-11-11 11:37:00,0.58495,0.585,0.5844,0.5848,41100000.0
2008-11-11 11:38:00,0.5848,0.5848,0.58475,0.5848,17800000.0
2008-11-11 11:39:00,0.5848,0.5848,0.5846,0.5846,10800000.0
2008-11-11 11:40:00,0.5845,0.5845,0.5845,0.5845,13000000.0
2008-11-11 11:41:00,0.5845,0.5845,0.5839,0.58395,19100000.0
2008-11-11 11:42:00,0.58395,0.58395,0.58395,0.58395,7500000.0
2008-11-11 11:43:00,0.58395,0.58395,0.58395,0.58395,8500000.0
2008-11-11 11:44:00,0.58395,0.584,0.5838,0.584,20500000.0
2008-11-11 11:45:00,0.584,0.584,0.58385,0.58385,6500000.0
2008-11-11 11:46:00,0.58385,0.58395,0.58385,0.58395,11200000.0
2008-11-11 11:47:00,0.584,0.584,0.58395,0.58395,6000000.0
2008-11-11 11:48:00,0.58405,0.5841,0.5839,0.584,33500000.0
2008-11-11 11:49:00,0.584,0.584,0.5836,0.5837,25500000.0
2008-11-11 11:50:00,0.5838,0.5839,0.58375,0.58385,6500000.0
2008-11-11 11:51:00,0.58385,0.58405,0.58385,0.58405,6500000.0
2008-11-11 11:52:00,0.584,0.58425,0.584,0.58405,25300000.0
2008-11-11 11:53:00,0.584,0.584,0.584,0.584,1800000.0
2008-11-11 11:54:00,0.584,0.58425,0.584,0.58405,29800000.0
2008-11-11 11:55:00,0.58405,0.5841,0.58405,0.58405,11500000.0
2008-11-11 11:56:00,0.58405,0.58415,0.58405,0.5841,16200000.0
2008-11-11 11:57:00,0.58415,0.58445,0.5841,0.5841,5700000.0
2008-11-11 11:58:00,0.5842,0.58435,0.584,0.58415,29400000.0
2008-11-11 11:59:00,0.58415,0.58415,0.58315,0.58315,28700000.0
2008-11-11 12:00:00,0.58335,0.58345,0.58335,0.58345,7300000.0
2008-11-11 12:01:00,0.58345,0.5837,0.58345,0.5837,6500000.0
2008-11-11 12:02:00,0.5835,0.5835,0.58285,0.5829,76100000.0
2008-11-11 12:03:00,0.5829,0.5829,0.58235,0.5825,220800000.0
2008-11-11 12:04:00,0.5825,0.5827,0.5825,0.58265,14200000.0
2008-11-11 12:05:00,0.58265,0.58275,0.5826,0.58275,13600000.0
2008-11-11 12:06:00,0.5828,0.5828,0.58255,0.58255,11800000.0
2008-11-11 12:07:00,0.5826,0.58265,0.58215,0.5823,163700000.0
2008-11-11 12:08:00,0.58225,0.58235,0.58225,0.5823,27400000.0
2008-11-11 12:09:00,0.5823,0.58235,0.5823,0.5823,20400000.0
2008-11-11 12:10:00,0.5823,0.5825,0.5823,0.5824,29600000.0
2008-11-11 12:11:00,0.5824,0.58275,0.5824,0.58255,33700000.0
2008-11-11 12:12:00,0.58275,0.5828,0.5826,0.5827,21200000.0
2008-11-11 12:13:00,0.5827,0.5827,0.5827,0.5827,7200000.0
2008-11-11 12:14:00,0.5827,0.5827,0.5826,0.5826,4800000.0
2008-11-11 12:15:00,0.5827,0.5827,0.5827,0.5827,10800000.0
2008-11-11 12:16:00,0.5827,0.5827,0.58215,0.5825,28600000.0
2008-11-11 12:17:00,0.5825,0.5826,0.5823,0.58255,23100000.0
2008-11-11 12:18:00,0.5825,0.58275,0.5825,0.58275,10300000.0
2008-11-11 12:19:00,0.5828,0.5829,0.5827,0.5829,17400000.0
2008-11-11 12:20:00,0.5829,0.5829,0.5829,0.5829,9000000.0
2008-11-11 12:21:00,0.5829,0.5831,0.5829,0.5831,10900000.0
2008-11-11 12:22:00,0.5831,0.58315,0.5831,0.5831,4500000.0
2008-11-11 12:23:00,0.5831,0.58335,0.583,0.583,9300000.0
2008-11-11 12:24:00,0.5831,0.5831,0.5831,0.5831,9600000.0
2008-11-11 12:25:00,0.5831,0.5831,0.5831,0.5831,12000000.0
2008-11-11 12:26:00,0.5831,0.5831,0.58245,0.58265,24800000.0
2008-11-11 12:27:00,0.5828,0.58305,0.5828,0.58305,6000000.0
2008-11-11 12:28:00,0.5828,0.58283,0.5827,0.58272,10000000.0
2008-11-11 12:29:00,0.58305,0.58325,0.583,0.5831,10200000.0
2008-11-11 12:30:00,0.5831,0.58315,0.5831,0.5831,9800000.0
2008-11-11 12:31:00,0.5831,0.5831,0.5825,0.58265,23100000.0
2008-11-11 12:32:00,0.58265,0.58265,0.5822,0.58235,37400000.0
2008-11-11 12:33:00,0.5823,0.5824,0.5823,0.5824,10600000.0
2008-11-11 12:34:00,0.58236,0.58252,0.58186,0.58208,16400000.0
2008-11-11 12:35:00,0.5823,0.5823,0.58165,0.58185,22500000.0
2008-11-11 12:36:00,0.5818,0.58195,0.5818,0.58195,3500000.0
2008-11-11 12:37:00,0.58195,0.582,0.5819,0.582,7000000.0
2008-11-11 12:38:00,0.58195,0.58205,0.58185,0.58185,24900000.0
2008-11-11 12:39:00,0.58195,0.5821,0.5819,0.5821,22700000.0
2008-11-11 12:40:00,0.5821,0.5821,0.5819,0.582,21200000.0
2008-11-11 12:41:00,0.58205,0.5822,0.58205,0.5821,16300000.0
2008-11-11 12:42:00,0.5821,0.5822,0.58135,0.5817,24600000.0
2008-11-11 12:43:00,0.58175,0.5818,0.58175,0.5818,2000000.0
2008-11-11 12:44:00,0.58175,0.58175,0.58175,0.58175,1000000.0
2008-11-11 12:45:00,0.58166,0.58169,0.58132,0.58162,15000000.0
2008-11-11 12:46:00,0.58172,0.58172,0.58162,0.58165,10100000.0
2008-11-11 12:47:00,0.5819,0.5823,0.5817,0.5822,13100000.0
2008-11-11 12:48:00,0.5822,0.5823,0.5822,0.5822,198900000.0
2008-11-11 12:49:00,0.5822,0.5823,0.5822,0.5822,245599999.0
2008-11-11 12:50:00,0.5823,0.5823,0.5822,0.5822,970500015.0
2008-11-11 12:51:00,0.5822,0.58295,0.5822,0.58285,163299996.0
2008-11-11 12:52:00,0.5829,0.5829,0.5827,0.5827,26100000.0
2008-11-11 12:53:00,0.5827,0.58305,0.58255,0.5827,30200000.0
2008-11-11 12:54:00,0.5827,0.5827,0.5827,0.5827,12600000.0
2008-11-11 12:55:00,0.5827,0.5827,0.5827,0.5827,8400000.0
2008-11-11 12:56:00,0.5827,0.5831,0.58265,0.583,16200000.0
2008-11-11 12:57:00,0.583,0.58315,0.5828,0.583,19200000.0
2008-11-11 12:58:00,0.583,0.58305,0.58215,0.5828,33200000.0
2008-11-11 12:59:00,0.58285,0.58285,0.5821,0.58225,11300000.0
2008-11-11 13:00:00,0.58225,0.58255,0.58225,0.5825,23600000.0
2008-11-11 13:01:00,0.5825,0.58255,0.5825,0.58255,3500000.0
2008-11-11 13:02:00,0.5825,0.58255,0.5822,0.58225,17400000.0
2008-11-11 13:03:00,0.5822,0.58225,0.5822,0.5822,19600000.0
2008-11-11 13:04:00,0.58215,0.58215,0.5816,0.5818,24500000.0
2008-11-11 13:05:00,0.5818,0.58205,0.5817,0.58205,15100000.0
2008-11-11 13:06:00,0.582,0.5823,0.5815,0.5821,29100000.0
2008-11-11 13:07:00,0.58255,0.5834,0.58205,0.58335,29500000.0
2008-11-11 13:08:00,0.58335,0.5836,0.58235,0.5836,70600000.0
2008-11-11 13:09:00,0.5832,0.58395,0.58265,0.5837,52800000.0
2008-11-11 13:10:00,0.5837,0.5837,0.5837,0.5837,27100000.0
2008-11-11 13:11:00,0.5837,0.58395,0.5837,0.5837,21200000.0
2008-11-11 13:12:00,0.5837,0.5838,0.5837,0.5837,49300000.0
2008-11-11 13:13:00,0.58375,0.58375,0.5837,0.58375,3900000.0
2008-11-11 13:14:00,0.58375,0.58375,0.5837,0.5837,39800000.0
2008-11-11 13:15:00,0.5837,0.5837,0.5837,0.5837,4300000.0
2008-11-11 13:16:00,0.5837,0.5837,0.5828,0.58315,12200000.0
2008-11-11 13:17:00,0.5832,0.58355,0.58295,0.58355,8200000.0
2008-11-11 13:18:00,0.58355,0.58355,0.58355,0.58355,2200000.0
2008-11-11 13:19:00,0.58355,0.58355,0.5829,0.5829,81200000.0
2008-11-11 13:20:00,0.5829,0.5829,0.5829,0.5829,41200000.0
2008-11-11 13:21:00,0.5829,0.5829,0.5829,0.5829,50100000.0
2008-11-11 13:22:00,0.5829,0.5839,0.58275,0.5839,120800000.0
2008-11-11 13:23:00,0.584,0.58445,0.5829,0.584,38000000.0
2008-11-11 13:24:00,0.58395,0.5842,0.58265,0.5833,27500000.0
2008-11-11 13:25:00,0.5833,0.5833,0.5832,0.5832,2000000.0
2008-11-11 13:26:00,0.58345,0.58365,0.5828,0.5832,40100000.0
2008-11-11 13:27:00,0.5832,0.5832,0.5822,0.58255,30300000.0
2008-11-11 13:28:00,0.58285,0.58365,0.5824,0.58335,85200000.0
2008-11-11 13:29:00,0.5836,0.5842,0.5832,0.58355,146500000.0
2008-11-11 13:30:00,0.5836,0.58365,0.58335,0.58335,44800000.0
2008-11-11 13:31:00,0.58335,0.58335,0.58335,0.58335,1000000.0
2008-11-11 13:32:00,0.58335,0.5834,0.5833,0.5833,4200000.0
2008-11-11 13:33:00,0.58325,0.58325,0.583,0.583,6200000.0
2008-11-11 13:34:00,0.58295,0.58295,0.5829,0.5829,3000000.0
2008-11-11 13:35:00,0.58285,0.58285,0.5823,0.5823,5100000.0
2008-11-11 13:36:00,0.5824,0.5824,0.5824,0.5824,1900000.0
2008-11-11 13:37:00,0.58255,0.58315,0.58255,0.58275,32900000.0
2008-11-11 13:38:00,0.5829,0.58325,0.58285,0.58315,25100000.0
2008-11-11 13:39:00,0.58315,0.58325,0.583,0.583,28500000.0
2008-11-11 13:40:00,0.583,0.58325,0.583,0.5832,5200000.0
2008-11-11 13:41:00,0.5832,0.5834,0.5832,0.5833,28200000.0
2008-11-11 13:42:00,0.5833,0.5833,0.5826,0.5826,39200000.0
2008-11-11 13:43:00,0.58255,0.5826,0.5817,0.58215,42900000.0
2008-11-11 13:44:00,0.58205,0.5822,0.58205,0.5822,13100000.0
2008-11-11 13:45:00,0.5822,0.5822,0.5821,0.5821,5900000.0
2008-11-11 13:46:00,0.58215,0.5823,0.582,0.58225,32200000.0
2008-11-11 13:47:00,0.58225,0.58235,0.58215,0.58235,13000000.0
2008-11-11 13:48:00,0.58235,0.58235,0.5823,0.5823,13800000.0
2008-11-11 13:49:00,0.5823,0.5823,0.58225,0.5823,6000000.0
2008-11-11 13:50:00,0.5823,0.5823,0.58225,0.58225,10000000.0
2008-11-11 13:51:00,0.58225,0.5823,0.5822,0.5822,6900000.0
2008-11-11 13:52:00,0.58225,0.58225,0.58215,0.58215,10200000.0
2008-11-11 13:53:00,0.5822,0.5822,0.5822,0.5822,3800000.0
2008-11-11 13:54:00,0.5822,0.5822,0.5822,0.5822,7600000.0
2008-11-11 13:55:00,0.5822,0.5822,0.58195,0.58195,13400000.0
2008-11-11 13:56:00,0.58195,0.5821,0.58195,0.58205,28400000.0
2008-11-11 13:57:00,0.5821,0.5825,0.58205,0.5823,155100000.0
2008-11-11 13:58:00,0.5823,0.58235,0.5823,0.5823,146100000.0
2008-11-11 13:59:00,0.5823,0.5823,0.5823,0.5823,12000000.0
2008-11-11 14:00:00,0.5823,0.5823,0.5823,0.5823,72000000.0
2008-11-11 14:01:00,0.5823,0.5823,0.5823,0.5823,18000000.0
2008-11-11 14:02:00,0.5823,0.5823,0.5823,0.5823,6000000.0
2008-11-11 14:03:00,0.5823,0.5824,0.5823,0.5823,75000000.0
2008-11-11 14:04:00,0.5823,0.58235,0.5823,0.5823,91300000.0
2008-11-11 14:05:00,0.58235,0.58235,0.5823,0.5823,60500000.0
2008-11-11 14:06:00,0.58235,0.58235,0.5823,0.5823,7700000.0
2008-11-11 14:07:00,0.5823,0.5823,0.5823,0.5823,30000000.0
2008-11-11 14:08:00,0.5823,0.5823,0.5823,0.5823,6000000.0
2008-11-11 14:09:00,0.58201,0.58214,0.58199,0.58213,10000000.0
2008-11-11 14:10:00,0.5823,0.58245,0.5823,0.58245,10700000.0
2008-11-11 14:11:00,0.58245,0.5825,0.5823,0.5823,37200000.0
2008-11-11 14:12:00,0.5823,0.5823,0.5823,0.5823,476100003.0
2008-11-11 14:13:00,0.5823,0.58255,0.5823,0.5823,63000000.0
2008-11-11 14:14:00,0.5823,0.5823,0.5823,0.5823,26100000.0
2008-11-11 14:15:00,0.5823,0.5823,0.5823,0.5823,49600000.0
2008-11-11 14:16:00,0.58235,0.58285,0.58235,0.58255,66900000.0
2008-11-11 14:17:00,0.58255,0.5827,0.58255,0.5827,5000000.0
2008-11-11 14:18:00,0.5827,0.5827,0.5827,0.5827,2400000.0
2008-11-11 14:19:00,0.5827,0.5827,0.5827,0.5827,4800000.0
2008-11-11 14:20:00,0.5827,0.5827,0.5822,0.5822,34500000.0
2008-11-11 14:21:00,0.5822,0.5823,0.5822,0.5823,10200000.0
2008-11-11 14:22:00,0.5823,0.58235,0.5822,0.58235,22100000.0
2008-11-11 14:23:00,0.58235,0.58235,0.58225,0.58235,18000000.0
2008-11-11 14:24:00,0.58235,0.58235,0.5823,0.58235,16500000.0
2008-11-11 14:25:00,0.5823,0.58235,0.5816,0.5818,30900000.0
2008-11-11 14:26:00,0.5819,0.5819,0.58115,0.5816,48400000.0
2008-11-11 14:27:00,0.5816,0.5816,0.5816,0.5816,28900000.0
2008-11-11 14:28:00,0.58175,0.5819,0.58165,0.58165,20700000.0
2008-11-11 14:29:00,0.58165,0.5819,0.58165,0.5818,5000000.0
2008-11-11 14:30:00,0.58195,0.582,0.5819,0.582,13500000.0
2008-11-11 14:31:00,0.582,0.58205,0.5818,0.5819,25700000.0
2008-11-11 14:32:00,0.58185,0.58195,0.58175,0.58175,8500000.0
2008-11-11 14:33:00,0.58175,0.58175,0.5815,0.5815,10900000.0
2008-11-11 14:34:00,0.5815,0.5815,0.5815,0.5815,13300000.0
2008-11-11 14:35:00,0.5815,0.5815,0.5815,0.5815,13500000.0
2008-11-11 14:36:00,0.5815,0.58165,0.5815,0.5815,19700000.0
2008-11-11 14:37:00,0.5815,0.5815,0.5815,0.5815,17800000.0
2008-11-11 14:38:00,0.5815,0.58165,0.5815,0.58165,28500000.0
2008-11-11 14:39:00,0.5814,0.58175,0.5814,0.58175,19600000.0
2008-11-11 14:40:00,0.58175,0.5818,0.58175,0.58175,3800000.0
2008-11-11 14:41:00,0.58175,0.58205,0.5816,0.58165,19900000.0
2008-11-11 14:42:00,0.58185,0.582,0.58135,0.5817,23500000.0
2008-11-11 14:43:00,0.5818,0.5822,0.5818,0.58205,16100000.0
2008-11-11 14:44:00,0.58205,0.58205,0.582,0.582,8200000.0
2008-11-11 14:45:00,0.582,0.582,0.582,0.582,14400000.0
2008-11-11 14:46:00,0.58158,0.58171,0.58125,0.58162,12100000.0
2008-11-11 14:47:00,0.582,0.582,0.582,0.582,3600000.0
2008-11-11 14:48:00,0.58125,0.58163,0.58125,0.58126,24900000.0
2008-11-11 14:49:00,0.582,0.582,0.582,0.582,21600000.0
2008-11-11 14:50:00,0.582,0.58205,0.58135,0.58165,66100000.0
2008-11-11 14:51:00,0.5817,0.5818,0.5816,0.5818,10400000.0
2008-11-11 14:52:00,0.58185,0.58185,0.5818,0.5818,3000000.0
2008-11-11 14:53:00,0.582,0.582,0.5818,0.5818,6000000.0
2008-11-11 14:54:00,0.5818,0.5818,0.5818,0.5818,1000000.0
2008-11-11 14:55:00,0.5818,0.58195,0.5818,0.58185,14000000.0
2008-11-11 14:56:00,0.58195,0.58195,0.58185,0.58185,8000000.0
2008-11-11 14:57:00,0.58185,0.58185,0.5816,0.58165,23900000.0
2008-11-11 14:58:00,0.5816,0.58175,0.58115,0.58175,45600000.0
2008-11-11 14:59:00,0.5819,0.5819,0.58175,0.58175,15800000.0
2008-11-11 15:00:00,0.58185,0.582,0.58115,0.58145,59400000.0
2008-11-11 15:01:00,0.5815,0.58155,0.5815,0.5815,9700000.0
2008-11-11 15:02:00,0.5815,0.5816,0.5815,0.5816,6800000.0
2008-11-11 15:03:00,0.5816,0.5816,0.5812,0.5815,5600000.0
2008-11-11 15:04:00,0.5815,0.5818,0.58095,0.5818,21200000.0
2008-11-11 15:05:00,0.58185,0.58205,0.58185,0.58205,16200000.0
2008-11-11 15:06:00,0.58205,0.5823,0.582,0.5823,24600000.0
2008-11-11 15:07:00,0.58235,0.5834,0.58235,0.58305,60400000.0
2008-11-11 15:08:00,0.583,0.583,0.5826,0.5826,6500000.0
2008-11-11 15:09:00,0.5827,0.5828,0.5826,0.5826,4000000.0
2008-11-11 15:10:00,0.5826,0.58265,0.5826,0.58265,2000000.0
2008-11-11 15:11:00,0.5826,0.583,0.5826,0.5827,11500000.0
2008-11-11 15:12:00,0.5827,0.583,0.5827,0.583,9500000.0
2008-11-11 15:13:00,0.58265,0.583,0.58245,0.583,20500000.0
2008-11-11 15:14:00,0.58305,0.5833,0.58305,0.5833,15600000.0
2008-11-11 15:15:00,0.5833,0.5834,0.5833,0.5834,6000000.0
2008-11-11 15:16:00,0.5834,0.5834,0.5834,0.5834,3500000.0
2008-11-11 15:17:00,0.5834,0.58425,0.5834,0.5838,46800000.0
2008-11-11 15:18:00,0.5838,0.5838,0.5837,0.5837,13500000.0
2008-11-11 15:19:00,0.5837,0.5839,0.5837,0.5837,38400000.0
2008-11-11 15:20:00,0.5837,0.5847,0.5837,0.5845,42400000.0
2008-11-11 15:21:00,0.5845,0.5845,0.584,0.584,6200000.0
2008-11-11 15:22:00,0.5841,0.5841,0.5841,0.5841,6600000.0
2008-11-11 15:23:00,0.5841,0.5841,0.584,0.584,6600000.0
2008-11-11 15:24:00,0.584,0.5841,0.58305,0.58365,22700000.0
2008-11-11 15:25:00,0.58365,0.58365,0.5833,0.5833,13800000.0
2008-11-11 15:26:00,0.5833,0.58335,0.5833,0.5833,16900000.0
2008-11-11 15:27:00,0.5833,0.5833,0.5833,0.5833,5100000.0
2008-11-11 15:28:00,0.5833,0.5833,0.5832,0.5832,10200000.0
2008-11-11 15:29:00,0.5832,0.5832,0.5832,0.5832,25000000.0
2008-11-11 15:30:00,0.5832,0.5832,0.58235,0.583,40400000.0
2008-11-11 15:31:00,0.58295,0.58335,0.58295,0.5833,11800000.0
2008-11-11 15:32:00,0.5833,0.5835,0.5831,0.58315,22800000.0
2008-11-11 15:33:00,0.58315,0.58355,0.58315,0.5833,17500000.0
2008-11-11 15:34:00,0.5833,0.5833,0.5833,0.5833,1000000.0
2008-11-11 15:35:00,0.5833,0.5833,0.5833,0.5833,2000000.0
2008-11-11 15:36:00,0.5833,0.5835,0.5833,0.5835,6000000.0
2008-11-11 15:37:00,0.5835,0.5835,0.5835,0.5835,14000000.0
2008-11-11 15:38:00,0.5835,0.5835,0.5835,0.5835,1000000.0
2008-11-11 15:39:00,0.58296,0.58333,0.58294,0.58316,9000000.0
2008-11-11 15:40:00,0.5835,0.5835,0.5835,0.5835,6000000.0
2008-11-11 15:41:00,0.5833,0.5836,0.5827,0.5836,44600000.0
2008-11-11 15:42:00,0.58365,0.5839,0.58365,0.5839,25000000.0
2008-11-11 15:43:00,0.58385,0.58465,0.58385,0.58465,35400000.0
2008-11-11 15:44:00,0.58465,0.5848,0.58465,0.58465,14300000.0
2008-11-11 15:45:00,0.5847,0.5847,0.5847,0.5847,5200000.0
2008-11-11 15:46:00,0.58465,0.58475,0.58465,0.58475,18300000.0
2008-11-11 15:47:00,0.58475,0.5848,0.58465,0.5847,10900000.0
2008-11-11 15:48:00,0.58465,0.5847,0.58465,0.5847,8500000.0
2008-11-11 15:49:00,0.58465,0.5849,0.58465,0.5849,9900000.0
2008-11-11 15:50:00,0.5849,0.5849,0.5845,0.58485,34800000.0
2008-11-11 15:51:00,0.5848,0.5848,0.58475,0.5848,28300000.0
2008-11-11 15:52:00,0.58475,0.5848,0.58475,0.5848,17000000.0
2008-11-11 15:53:00,0.58475,0.58485,0.5847,0.58475,33400000.0
2008-11-11 15:54:00,0.5847,0.5848,0.5847,0.5848,24000000.0
2008-11-11 15:55:00,0.58475,0.5848,0.58475,0.5848,8600000.0
2008-11-11 15:56:00,0.58475,0.58475,0.58475,0.58475,3700000.0
2008-11-11 15:57:00,0.5848,0.58485,0.58475,0.58485,6700000.0
2008-11-11 15:58:00,0.5848,0.5848,0.5848,0.5848,2000000.0
2008-11-11 15:59:00,0.58485,0.5849,0.5848,0.5848,3800000.0
2008-11-11 16:00:00,0.5848,0.5848,0.58475,0.58475,4800000.0
2008-11-11 16:01:00,0.5847,0.5848,0.5843,0.5843,58200000.0
2008-11-11 16:02:00,0.5843,0.58455,0.5843,0.58445,37900000.0
2008-11-11 16:03:00,0.5844,0.58445,0.5844,0.5844,9000000.0
2008-11-11 16:04:00,0.58435,0.58445,0.58435,0.5844,10800000.0
2008-11-11 16:05:00,0.58445,0.58445,0.5844,0.5844,26900000.0
2008-11-11 16:06:00,0.5844,0.5844,0.5844,0.5844,2000000.0
2008-11-11 16:07:00,0.5844,0.5844,0.5842,0.5842,13800000.0
2008-11-11 16:08:00,0.5842,0.58425,0.5842,0.5842,11200000.0
2008-11-11 16:09:00,0.5839,0.58407,0.5839,0.58401,5500000.0
2008-11-11 16:10:00,0.5843,0.5844,0.5843,0.5844,2200000.0
2008-11-11 16:11:00,0.5846,0.5846,0.5846,0.5846,1000000.0
2008-11-11 16:12:00,0.5846,0.5846,0.5846,0.5846,2500000.0
2008-11-11 16:13:00,0.58465,0.58465,0.58465,0.58465,1000000.0
2008-11-11 16:14:00,0.5848,0.585,0.5848,0.5849,12000000.0
2008-11-11 16:15:00,0.5849,0.5849,0.5842,0.5843,47500000.0
2008-11-11 16:16:00,0.58425,0.5844,0.5842,0.5842,31800000.0
2008-11-11 16:17:00,0.584,0.584,0.584,0.584,8400000.0
2008-11-11 16:18:00,0.584,0.5841,0.5838,0.5841,21200000.0
2008-11-11 16:19:00,0.5841,0.5841,0.58355,0.58365,11000000.0
2008-11-11 16:20:00,0.58365,0.58365,0.5827,0.58285,13200000.0
2008-11-11 16:21:00,0.583,0.5831,0.5828,0.58285,8100000.0
2008-11-11 16:22:00,0.583,0.583,0.5829,0.583,6600000.0
2008-11-11 16:23:00,0.583,0.583,0.5829,0.5829,4000000.0
2008-11-11 16:24:00,0.5828,0.5831,0.5828,0.5831,13400000.0
2008-11-11 16:25:00,0.5831,0.5832,0.5831,0.5832,24100000.0
2008-11-11 16:26:00,0.5832,0.5832,0.5831,0.5831,35200000.0
2008-11-11 16:27:00,0.5831,0.58325,0.5831,0.58325,43800000.0
2008-11-11 16:28:00,0.58325,0.58325,0.5831,0.5831,18300000.0
2008-11-11 16:29:00,0.58263,0.5827,0.58255,0.5827,12000000.0
2008-11-11 16:30:00,0.5828,0.58302,0.58268,0.5827,11100000.0
2008-11-11 16:31:00,0.5831,0.5833,0.5831,0.5833,13400000.0
2008-11-11 16:32:00,0.5833,0.5837,0.5833,0.5837,5000000.0
2008-11-11 16:33:00,0.58365,0.5837,0.5835,0.5835,15000000.0
2008-11-11 16:34:00,0.5831,0.5832,0.5822,0.58235,42300000.0
2008-11-11 16:35:00,0.58235,0.58235,0.5823,0.5823,5200000.0
2008-11-11 16:36:00,0.5823,0.5828,0.5822,0.58265,36600000.0
2008-11-11 16:37:00,0.58265,0.58265,0.58205,0.5821,13100000.0
2008-11-11 16:38:00,0.58225,0.58285,0.58225,0.58285,17800000.0
2008-11-11 16:39:00,0.58275,0.5831,0.58275,0.5831,8500000.0
2008-11-11 16:40:00,0.5834,0.58375,0.5829,0.5832,32900000.0
2008-11-11 16:41:00,0.5824,0.5832,0.58235,0.5832,25500000.0
2008-11-11 16:42:00,0.58265,0.58275,0.58205,0.5823,39800000.0
2008-11-11 16:43:00,0.5823,0.5823,0.5822,0.5822,10600000.0
2008-11-11 16:44:00,0.5822,0.5829,0.5822,0.5828,25000000.0
2008-11-11 16:45:00,0.5828,0.5828,0.5826,0.5826,16600000.0
2008-11-11 16:46:00,0.5826,0.5826,0.58135,0.58135,40100000.0
2008-11-11 16:47:00,0.58175,0.5821,0.58145,0.5821,69000000.0
2008-11-11 16:48:00,0.58215,0.58315,0.58215,0.58315,27500000.0
2008-11-11 16:49:00,0.58315,0.5834,0.5827,0.5827,76900000.0
2008-11-11 16:50:00,0.58195,0.58235,0.5818,0.5821,60200000.0
2008-11-11 16:51:00,0.5821,0.5822,0.5821,0.5821,55900000.0
2008-11-11 16:52:00,0.5821,0.58215,0.5815,0.582,43100000.0
2008-11-11 16:53:00,0.582,0.582,0.5819,0.5819,44300000.0
2008-11-11 16:54:00,0.5819,0.5819,0.5819,0.5819,51300000.0
2008-11-11 16:55:00,0.5819,0.5819,0.5808,0.5815,64100000.0
2008-11-11 16:56:00,0.58155,0.58165,0.58085,0.5809,83500000.0
2008-11-11 16:57:00,0.58095,0.58115,0.5795,0.57965,98100000.0
2008-11-11 16:58:00,0.5796,0.5796,0.57845,0.57855,60700000.0
2008-11-11 16:59:00,0.57875,0.5797,0.57845,0.57845,35000000.0
2008-11-11 17:00:00,0.5788,0.57965,0.57865,0.5796,173000000.0
2008-11-11 17:01:00,0.5796,0.58,0.5793,0.5798,123700000.0
2008-11-11 17:02:00,0.5797,0.57985,0.5794,0.5796,116800000.0
2008-11-11 17:03:00,0.57955,0.5799,0.5795,0.57975,51000000.0
2008-11-11 17:04:00,0.5797,0.57975,0.5796,0.5797,41000000.0
2008-11-11 17:05:00,0.5799,0.58,0.5797,0.5797,130500000.0
2008-11-11 17:06:00,0.5797,0.5797,0.5796,0.5796,28000000.0
2008-11-11 17:07:00,0.5792,0.57945,0.5786,0.5789,62800000.0
2008-11-11 17:08:00,0.57885,0.57885,0.5786,0.5787,15000000.0
2008-11-11 17:09:00,0.57865,0.57865,0.5786,0.57865,7000000.0
2008-11-11 17:10:00,0.5787,0.57885,0.57865,0.57885,17600000.0
2008-11-11 17:11:00,0.5788,0.57895,0.5788,0.57895,10600000.0
2008-11-11 17:12:00,0.5789,0.579,0.5788,0.5788,26800000.0
2008-11-11 17:13:00,0.5788,0.5789,0.5787,0.5787,129300004.0
2008-11-11 17:14:00,0.5787,0.5787,0.57855,0.57855,61400002.0
2008-11-11 17:15:00,0.5786,0.5786,0.5786,0.5786,6800000.0
2008-11-11 17:16:00,0.5786,0.5786,0.5779,0.57815,169400007.0
2008-11-11 17:17:00,0.5781,0.5782,0.57705,0.57805,39500000.0
2008-11-11 17:18:00,0.57785,0.578,0.5775,0.57795,67500000.0
2008-11-11 17:19:00,0.57795,0.578,0.57705,0.57735,37400000.0
2008-11-11 17:20:00,0.57755,0.5776,0.57715,0.5776,24900000.0
2008-11-11 17:21:00,0.5776,0.5777,0.5774,0.5774,41500000.0
2008-11-11 17:22:00,0.5774,0.5776,0.5774,0.5775,34200000.0
2008-11-11 17:23:00,0.5775,0.57755,0.57715,0.57735,34500000.0
2008-11-11 17:24:00,0.5775,0.57755,0.57715,0.5772,32400000.0
2008-11-11 17:25:00,0.5772,0.578,0.5772,0.578,67000000.0
2008-11-11 17:26:00,0.578,0.5782,0.5778,0.5779,28700000.0
2008-11-11 17:27:00,0.57795,0.5781,0.5779,0.5781,23600000.0
2008-11-11 17:28:00,0.5781,0.5781,0.5781,0.5781,14000000.0
2008-11-11 17:29:00,0.5779,0.57795,0.5777,0.5778,63400000.0
2008-11-11 17:30:00,0.5778,0.5778,0.5772,0.5772,563700001.0
2008-11-11 17:31:00,0.5772,0.5772,0.57655,0.5766,322600000.0
2008-11-11 17:32:00,0.5768,0.5772,0.57665,0.5772,46700000.0
2008-11-11 17:33:00,0.57715,0.57725,0.57695,0.5771,27900000.0
2008-11-11 17:34:00,0.57705,0.57765,0.577,0.57765,40500000.0
2008-11-11 17:35:00,0.57765,0.57765,0.5775,0.5775,12000000.0
2008-11-11 17:36:00,0.5775,0.5775,0.5763,0.57665,44600000.0
2008-11-11 17:37:00,0.5766,0.57685,0.5766,0.5767,42700000.0
2008-11-11 17:38:00,0.57665,0.57665,0.57665,0.57665,1000000.0
2008-11-11 17:39:00,0.57655,0.5766,0.5765,0.5765,14000000.0
2008-11-11 17:40:00,0.5765,0.5765,0.5753,0.5753,91700000.0
2008-11-11 17:41:00,0.5753,0.5753,0.5734,0.5737,89900000.0
2008-11-11 17:42:00,0.57425,0.57515,0.57355,0.57355,61800000.0
2008-11-11 17:43:00,0.57395,0.575,0.57355,0.575,93700000.0
2008-11-11 17:44:00,0.57495,0.575,0.57385,0.57395,63100000.0
2008-11-11 17:45:00,0.5739,0.57445,0.57365,0.57445,36200000.0
2008-11-11 17:46:00,0.5744,0.57525,0.5744,0.5749,122900000.0
2008-11-11 17:47:00,0.5749,0.57495,0.5738,0.5738,76700000.0
2008-11-11 17:48:00,0.57385,0.5748,0.5738,0.57455,66200000.0
2008-11-11 17:49:00,0.5745,0.5745,0.5738,0.5745,44200000.0
2008-11-11 17:50:00,0.57455,0.57525,0.57435,0.5751,43700000.0
2008-11-11 17:51:00,0.5751,0.5761,0.5751,0.576,39500000.0
2008-11-11 17:52:00,0.576,0.5763,0.575,0.5751,67300000.0
2008-11-11 17:53:00,0.5751,0.5752,0.5748,0.5749,57800000.0
2008-11-11 17:54:00,0.57495,0.57545,0.5749,0.57495,45900000.0
2008-11-11 17:55:00,0.57495,0.57495,0.5748,0.5748,65300000.0
2008-11-11 17:56:00,0.5748,0.57495,0.5739,0.5739,39600000.0
2008-11-11 17:57:00,0.5739,0.5739,0.57215,0.5722,108000000.0
2008-11-11 17:58:00,0.57225,0.5726,0.5721,0.5724,49000000.0
2008-11-11 17:59:00,0.5724,0.5724,0.5719,0.5722,54100000.0
2008-11-11 18:00:00,0.57215,0.5729,0.572,0.5726,70400000.0
2008-11-11 18:01:00,0.5726,0.5728,0.57235,0.57255,146000000.0
2008-11-11 18:02:00,0.5727,0.5727,0.5721,0.5721,457499998.0
2008-11-11 18:03:00,0.57215,0.57215,0.57085,0.57105,121600000.0
2008-11-11 18:04:00,0.57105,0.57125,0.5706,0.5708,124100000.0
2008-11-11 18:05:00,0.57105,0.57105,0.5694,0.56995,102700000.0
2008-11-11 18:06:00,0.56995,0.5702,0.56925,0.5695,105100000.0
2008-11-11 18:07:00,0.5693,0.56935,0.5686,0.5691,111300000.0
2008-11-11 18:08:00,0.56915,0.56915,0.56855,0.56865,240600002.0
2008-11-11 18:09:00,0.5688,0.57015,0.56865,0.5694,111300000.0
2008-11-11 18:10:00,0.56935,0.57005,0.5691,0.57005,58900000.0
2008-11-11 18:11:00,0.57015,0.5702,0.5698,0.5698,121300000.0
2008-11-11 18:12:00,0.56995,0.57035,0.56965,0.57005,48200000.0
2008-11-11 18:13:00,0.57005,0.57005,0.56995,0.57005,9800000.0
2008-11-11 18:14:00,0.57025,0.5704,0.57005,0.5702,28000000.0
2008-11-11 18:15:00,0.57025,0.57085,0.57025,0.5708,24400000.0
2008-11-11 18:16:00,0.5708,0.57105,0.57055,0.571,39700000.0
2008-11-11 18:17:00,0.57105,0.57145,0.5706,0.57125,48000000.0
2008-11-11 18:18:00,0.57135,0.5723,0.5707,0.57175,55100000.0
2008-11-11 18:19:00,0.57175,0.57265,0.5716,0.5717,70800000.0
2008-11-11 18:20:00,0.57165,0.57205,0.5716,0.572,56500000.0
2008-11-11 18:21:00,0.5721,0.57225,0.5721,0.5722,18000000.0
2008-11-11 18:22:00,0.5722,0.5725,0.5718,0.57225,104900000.0
2008-11-11 18:23:00,0.5722,0.57265,0.5722,0.5726,38300000.0
2008-11-11 18:24:00,0.57265,0.57265,0.5723,0.57235,333999995.0
2008-11-11 18:25:00,0.57245,0.5726,0.57145,0.5717,221900000.0
2008-11-11 18:26:00,0.5717,0.5717,0.5715,0.5715,77100000.0
2008-11-11 18:27:00,0.5715,0.5718,0.5715,0.57165,33900000.0
2008-11-11 18:28:00,0.5716,0.5718,0.571,0.5712,113900000.0
2008-11-11 18:29:00,0.5712,0.5715,0.5708,0.5712,418300000.0
2008-11-11 18:30:00,0.5712,0.5713,0.5712,0.5712,216400000.0
2008-11-11 18:31:00,0.5712,0.5712,0.5699,0.56995,83600000.0
2008-11-11 18:32:00,0.57,0.57045,0.5699,0.5703,54500000.0
2008-11-11 18:33:00,0.5703,0.5704,0.5691,0.5692,64500000.0
2008-11-11 18:34:00,0.5692,0.5692,0.5689,0.5689,24100000.0
2008-11-11 18:35:00,0.56895,0.56925,0.56895,0.56925,3800000.0
2008-11-11 18:36:00,0.56945,0.5698,0.5692,0.5696,40300000.0
2008-11-11 18:37:00,0.5696,0.571,0.5696,0.57065,56400000.0
2008-11-11 18:38:00,0.57065,0.57065,0.57035,0.57045,18600000.0
2008-11-11 18:39:00,0.57035,0.5708,0.5703,0.5708,32400000.0
2008-11-11 18:40:00,0.5708,0.57165,0.5708,0.5716,32600000.0
2008-11-11 18:41:00,0.5716,0.5716,0.5716,0.5716,27800000.0
2008-11-11 18:42:00,0.5716,0.5719,0.5716,0.5719,16800000.0
2008-11-11 18:43:00,0.57185,0.57245,0.57185,0.5724,22200000.0
2008-11-11 18:44:00,0.57255,0.57255,0.5725,0.57255,10200000.0
2008-11-11 18:45:00,0.57255,0.5726,0.57245,0.5726,19900000.0
2008-11-11 18:46:00,0.57265,0.5734,0.57265,0.5731,92900000.0
2008-11-11 18:47:00,0.5731,0.5733,0.5731,0.5731,47200000.0
2008-11-11 18:48:00,0.5731,0.57325,0.5731,0.5731,202600000.0
2008-11-11 18:49:00,0.5731,0.5733,0.5731,0.5733,124200000.0
2008-11-11 18:50:00,0.57335,0.57335,0.5726,0.5727,153800000.0
2008-11-11 18:51:00,0.5727,0.5727,0.57165,0.5719,76200000.0
2008-11-11 18:52:00,0.57185,0.5725,0.5718,0.5722,109000000.0
2008-11-11 18:53:00,0.5722,0.57225,0.5722,0.5722,104700000.0
2008-11-11 18:54:00,0.5722,0.57235,0.5722,0.5722,65000000.0
2008-11-11 18:55:00,0.5722,0.5722,0.5722,0.5722,120700000.0
2008-11-11 18:56:00,0.5722,0.5722,0.57145,0.5716,110800000.0
2008-11-11 18:57:00,0.57165,0.57205,0.5713,0.5714,14500000.0
2008-11-11 18:58:00,0.5715,0.5722,0.5715,0.5722,179900000.0
2008-11-11 18:59:00,0.5722,0.57235,0.5722,0.57225,39000000.0
2008-11-11 19:00:00,0.57225,0.5724,0.57225,0.5724,2000000.0
2008-11-11 19:01:00,0.5725,0.5725,0.5725,0.5725,8000000.0
2008-11-11 19:02:00,0.5725,0.5725,0.57195,0.5721,11600000.0
2008-11-11 19:03:00,0.57205,0.5723,0.57205,0.57215,8000000.0
2008-11-11 19:04:00,0.57205,0.57205,0.57205,0.57205,2000000.0
2008-11-11 19:05:00,0.57205,0.57235,0.57205,0.57225,10000000.0
2008-11-11 19:06:00,0.5721,0.5721,0.5721,0.5721,2900000.0
2008-11-11 19:07:00,0.5721,0.5721,0.5715,0.57175,51600000.0
2008-11-11 19:08:00,0.57175,0.57175,0.5714,0.5714,32800001.0
2008-11-11 19:09:00,0.5715,0.5715,0.5702,0.5713,183400000.0
2008-11-11 19:10:00,0.57015,0.5705,0.56965,0.56975,24400000.0
2008-11-11 19:11:00,0.56975,0.57055,0.5696,0.5696,17600000.0
2008-11-11 19:12:00,0.5696,0.57045,0.5696,0.57045,19400000.0
2008-11-11 19:13:00,0.5706,0.57065,0.57025,0.5706,8300000.0
2008-11-11 19:14:00,0.57033,0.5706,0.57017,0.57046,16200000.0
2008-11-11 19:15:00,0.5707,0.5708,0.57065,0.5708,10800000.0
2008-11-11 19:16:00,0.5709,0.57105,0.5708,0.5709,18100000.0
2008-11-11 19:17:00,0.5709,0.5723,0.5708,0.57155,46300000.0
2008-11-11 19:18:00,0.57165,0.57165,0.5712,0.5712,2000000.0
2008-11-11 19:19:00,0.5713,0.5713,0.57095,0.5712,6000000.0
2008-11-11 19:20:00,0.5712,0.5713,0.5711,0.57125,27900000.0
2008-11-11 19:21:00,0.5712,0.57125,0.5712,0.57125,3000000.0
2008-11-11 19:22:00,0.5716,0.57175,0.57145,0.5717,9200000.0
2008-11-11 19:23:00,0.5717,0.5717,0.5707,0.57075,9000000.0
2008-11-11 19:24:00,0.57075,0.5709,0.5707,0.5707,14300000.0
2008-11-11 19:25:00,0.57075,0.5711,0.57065,0.57095,28500000.0
2008-11-11 19:26:00,0.57085,0.571,0.57065,0.571,19900000.0
2008-11-11 19:27:00,0.571,0.571,0.57095,0.571,3200000.0
2008-11-11 19:28:00,0.57072,0.57096,0.57072,0.57091,12200000.0
2008-11-11 19:29:00,0.571,0.571,0.571,0.571,1300000.0
2008-11-11 19:30:00,0.571,0.571,0.5708,0.5708,65800000.0
2008-11-11 19:31:00,0.5708,0.5708,0.5708,0.5708,29500000.0
2008-11-11 19:32:00,0.571,0.5714,0.5707,0.5712,21400000.0
2008-11-11 19:33:00,0.5712,0.57175,0.5712,0.5717,34200000.0
2008-11-11 19:34:00,0.57165,0.57265,0.57165,0.572,37100000.0
2008-11-11 19:35:00,0.57155,0.5718,0.5713,0.5717,18100000.0
2008-11-11 19:36:00,0.5717,0.5717,0.57125,0.57165,11000000.0
2008-11-11 19:37:00,0.57165,0.57175,0.5713,0.5716,30400000.0
2008-11-11 19:38:00,0.5716,0.5716,0.5716,0.5716,21600000.0
2008-11-11 19:39:00,0.5716,0.5717,0.5716,0.5716,28700000.0
2008-11-11 19:40:00,0.5716,0.5716,0.5709,0.5709,11600000.0
2008-11-11 19:41:00,0.5712,0.5716,0.5712,0.5716,8200000.0
2008-11-11 19:42:00,0.5716,0.5716,0.5715,0.5715,3600000.0
2008-11-11 19:43:00,0.57063,0.57088,0.57039,0.57059,24100000.0
2008-11-11 19:44:00,0.5715,0.5716,0.5715,0.5716,15600000.0
2008-11-11 19:45:00,0.5716,0.57165,0.5711,0.5711,24400000.0
2008-11-11 19:46:00,0.5712,0.5712,0.5706,0.5706,6400000.0
2008-11-11 19:47:00,0.5707,0.5707,0.5707,0.5707,37800000.0
2008-11-11 19:48:00,0.5707,0.5716,0.5705,0.57135,65400000.0
2008-11-11 19:49:00,0.5716,0.5716,0.5712,0.5712,6000000.0
2008-11-11 19:50:00,0.5713,0.5713,0.5713,0.5713,1000000.0
2008-11-11 19:51:00,0.57115,0.57135,0.57055,0.57135,8100000.0
2008-11-11 19:52:00,0.57165,0.572,0.57075,0.5712,38700000.0
2008-11-11 19:53:00,0.57125,0.57135,0.5712,0.5712,5400000.0
2008-11-11 19:54:00,0.5712,0.5714,0.5712,0.5714,18900000.0
2008-11-11 19:55:00,0.57125,0.57125,0.5712,0.57125,23800000.0
2008-11-11 19:56:00,0.57145,0.57155,0.5713,0.5713,7000000.0
2008-11-11 19:57:00,0.5714,0.5716,0.5714,0.5714,7900000.0
2008-11-11 19:58:00,0.5716,0.57185,0.5716,0.57185,4000000.0
2008-11-11 19:59:00,0.57165,0.57165,0.5716,0.5716,2000000.0
2008-11-11 20:00:00,0.5716,0.5716,0.57125,0.57125,2000000.0
2008-11-11 20:01:00,0.5713,0.5715,0.5712,0.57125,28500000.0
2008-11-11 20:02:00,0.5714,0.57175,0.5713,0.57165,9700000.0
2008-11-11 20:03:00,0.5716,0.5717,0.57125,0.5717,20200000.0
2008-11-11 20:04:00,0.5717,0.5717,0.57105,0.5716,12500000.0
2008-11-11 20:05:00,0.5717,0.5717,0.5717,0.5717,4800000.0
2008-11-11 20:06:00,0.5717,0.5717,0.57105,0.5717,36500000.0
2008-11-11 20:07:00,0.5717,0.5717,0.5713,0.5713,14000000.0
2008-11-11 20:08:00,0.5716,0.5717,0.5716,0.5717,14400000.0
2008-11-11 20:09:00,0.5717,0.5717,0.5717,0.5717,4800000.0
2008-11-11 20:10:00,0.5717,0.5717,0.5713,0.5717,24000000.0
2008-11-11 20:11:00,0.5717,0.5717,0.5717,0.5717,4800000.0
2008-11-11 20:12:00,0.5717,0.5722,0.5717,0.5719,24400000.0
2008-11-11 20:13:00,0.57195,0.57215,0.57195,0.57215,5000000.0
2008-11-11 20:14:00,0.5721,0.57215,0.5719,0.5719,12800000.0
2008-11-11 20:15:00,0.5719,0.57285,0.5719,0.5728,19900000.0
2008-11-11 20:16:00,0.57237,0.57241,0.57216,0.57223,48000000.0
2008-11-11 20:17:00,0.5728,0.57325,0.5728,0.57315,12800000.0
2008-11-11 20:18:00,0.5733,0.5737,0.5733,0.5737,8700000.0
2008-11-11 20:19:00,0.5735,0.57362,0.5729,0.57353,28100000.0
2008-11-11 20:20:00,0.57375,0.57375,0.57375,0.57375,2000000.0
2008-11-11 20:21:00,0.57375,0.57375,0.5735,0.5735,4000000.0
2008-11-11 20:22:00,0.57335,0.57335,0.5733,0.5733,2000000.0
2008-11-11 20:23:00,0.5733,0.57345,0.5732,0.5732,27900000.0
2008-11-11 20:24:00,0.5732,0.5732,0.5722,0.57245,109600000.0
2008-11-11 20:25:00,0.57265,0.57295,0.5724,0.5729,27900000.0
2008-11-11 20:26:00,0.57275,0.5728,0.57105,0.57275,16000000.0
2008-11-11 20:27:00,0.5727,0.57295,0.5722,0.5722,15100000.0
2008-11-11 20:28:00,0.57245,0.57245,0.571,0.5715,29100000.0
2008-11-11 20:29:00,0.5715,0.572,0.5715,0.572,4400000.0
2008-11-11 20:30:00,0.57215,0.57215,0.5716,0.5719,8600000.0
2008-11-11 20:31:00,0.57205,0.57205,0.57205,0.57205,2000000.0
2008-11-11 20:32:00,0.5716,0.57169,0.57153,0.57164,10000000.0
2008-11-11 20:33:00,0.5719,0.5719,0.57135,0.57175,7000000.0
2008-11-11 20:34:00,0.5719,0.5721,0.5719,0.57195,6200000.0
2008-11-11 20:35:00,0.57171,0.57177,0.57154,0.57154,7400000.0
2008-11-11 20:36:00,0.57144,0.57167,0.57144,0.57167,10200000.0
2008-11-11 20:37:00,0.57195,0.57195,0.57135,0.5717,18600000.0
2008-11-11 20:38:00,0.57175,0.5719,0.5717,0.5717,5400000.0
2008-11-11 20:39:00,0.5717,0.5717,0.5713,0.5713,6000000.0
2008-11-11 20:40:00,0.57076,0.5711,0.57076,0.57095,30900000.0
2008-11-11 20:41:00,0.57102,0.57111,0.57084,0.57084,19000000.0
2008-11-11 20:42:00,0.57078,0.57102,0.57054,0.57055,10100000.0
2008-11-11 20:43:00,0.57057,0.57063,0.57051,0.57059,7000000.0
2008-11-11 20:44:00,0.57071,0.57073,0.57058,0.57058,16700000.0
2008-11-11 20:45:00,0.57054,0.5706,0.57048,0.57048,6600000.0
2008-11-11 20:46:00,0.57054,0.57062,0.57045,0.57045,14000000.0
2008-11-11 20:47:00,0.57155,0.57155,0.5715,0.5715,6400000.0
2008-11-11 20:48:00,0.5713,0.5713,0.57115,0.57115,5000000.0
2008-11-11 20:49:00,0.57125,0.57125,0.57125,0.57125,6000000.0
2008-11-11 20:50:00,0.57125,0.572,0.57025,0.5716,21400000.0
2008-11-11 20:51:00,0.57105,0.5714,0.57105,0.5712,3400000.0
2008-11-11 20:52:00,0.5712,0.5714,0.5712,0.5713,6200000.0
2008-11-11 20:53:00,0.57155,0.57205,0.57135,0.57205,4000000.0
2008-11-11 20:54:00,0.57205,0.57205,0.572,0.572,2900000.0
2008-11-11 20:55:00,0.5721,0.5723,0.57145,0.57225,11900000.0
2008-11-11 20:56:00,0.57235,0.57245,0.57235,0.57245,2000000.0
2008-11-11 20:57:00,0.5724,0.5724,0.5724,0.5724,1000000.0
2008-11-11 20:58:00,0.5723,0.57245,0.5723,0.57245,8900000.0
2008-11-11 20:59:00,0.57265,0.57345,0.57245,0.57345,12000000.0
2008-11-11 21:00:00,0.5729,0.57485,0.5729,0.57485,6400000.0
2008-11-11 21:01:00,0.5749,0.5755,0.57445,0.5755,21600000.0
2008-11-11 21:02:00,0.5751,0.5752,0.5746,0.57505,10400000.0
2008-11-11 21:03:00,0.57525,0.5756,0.57505,0.57555,23000000.0
2008-11-11 21:04:00,0.5755,0.5755,0.575,0.57505,9800000.0
2008-11-11 21:05:00,0.575,0.5751,0.5742,0.5742,100100000.0
2008-11-11 21:06:00,0.5744,0.57485,0.5744,0.57485,4000000.0
2008-11-11 21:07:00,0.5751,0.57535,0.5739,0.5739,20000000.0
2008-11-11 21:08:00,0.5737,0.5739,0.57349,0.57357,16000000.0
2008-11-11 21:09:00,0.574,0.5742,0.5732,0.5742,20400000.0
2008-11-11 21:10:00,0.5742,0.5742,0.5742,0.5742,9200000.0
2008-11-11 21:11:00,0.57386,0.57426,0.5736,0.5736,11000000.0
2008-11-11 21:12:00,0.5742,0.57425,0.5742,0.57425,2200000.0
2008-11-11 21:13:00,0.5743,0.5744,0.5743,0.5744,2000000.0
2008-11-11 21:14:00,0.57455,0.57455,0.5742,0.5742,2000000.0
2008-11-11 21:15:00,0.57435,0.57455,0.57425,0.57425,4000000.0
2008-11-11 21:16:00,0.57435,0.57435,0.5743,0.5743,2000000.0
2008-11-11 21:17:00,0.5744,0.5749,0.5744,0.5749,9000000.0
2008-11-11 21:18:00,0.5749,0.57765,0.57485,0.5752,28800000.0
2008-11-11 21:19:00,0.57486,0.57507,0.57486,0.57505,24000000.0
2008-11-11 21:20:00,0.5754,0.57765,0.5751,0.577,43000000.0
2008-11-11 21:21:00,0.577,0.577,0.57585,0.5764,8000000.0
2008-11-11 21:22:00,0.5764,0.5764,0.57565,0.5763,12200000.0
2008-11-11 21:23:00,0.57635,0.57635,0.5759,0.5759,19700000.0
2008-11-11 21:24:00,0.5758,0.5759,0.5758,0.5759,13200000.0
2008-11-11 21:25:00,0.5759,0.57595,0.5758,0.57595,15400000.0
2008-11-11 21:26:00,0.57615,0.57765,0.57615,0.57735,18900000.0
2008-11-11 21:27:00,0.5774,0.57775,0.57695,0.5777,39400000.0
2008-11-11 21:28:00,0.5777,0.5779,0.5769,0.5779,40600000.0
2008-11-11 21:29:00,0.5777,0.5781,0.5777,0.5781,6900000.0
2008-11-11 21:30:00,0.5781,0.579,0.5781,0.5787,17100000.0
2008-11-11 21:31:00,0.5788,0.5788,0.5775,0.57775,32400000.0
2008-11-11 21:32:00,0.57785,0.57785,0.57715,0.57745,15600000.0
2008-11-11 21:33:00,0.5776,0.57775,0.57755,0.5777,5200000.0
2008-11-11 21:34:00,0.5777,0.5777,0.5777,0.5777,1200000.0
2008-11-11 21:35:00,0.5777,0.5777,0.5777,0.5777,1200000.0
2008-11-11 21:36:00,0.5777,0.5777,0.5777,0.5777,3600000.0
2008-11-11 21:37:00,0.5777,0.5777,0.5777,0.5777,1900000.0
2008-11-11 21:38:00,0.57775,0.57775,0.5777,0.5777,4600000.0
2008-11-11 21:39:00,0.5777,0.5777,0.57735,0.5777,10900000.0
2008-11-11 21:40:00,0.5777,0.5777,0.5767,0.57705,11600000.0
2008-11-11 21:41:00,0.57705,0.5775,0.57705,0.57735,14200000.0
2008-11-11 21:42:00,0.5773,0.5773,0.5772,0.5772,6000000.0
2008-11-11 21:43:00,0.5772,0.57725,0.5772,0.57725,8900000.0
2008-11-11 21:44:00,0.577,0.57714,0.57663,0.57696,10800000.0
2008-11-11 21:45:00,0.57699,0.57703,0.57659,0.57696,15800000.0
2008-11-11 21:46:00,0.57692,0.57706,0.57669,0.57669,33300000.0
2008-11-11 21:47:00,0.57644,0.57718,0.57644,0.57678,63300000.0
2008-11-11 21:48:00,0.5772,0.5772,0.57705,0.57705,6200000.0
2008-11-11 21:49:00,0.57705,0.57705,0.57675,0.57675,6000000.0
2008-11-11 21:50:00,0.5768,0.5768,0.5766,0.5766,6000000.0
2008-11-11 21:51:00,0.5768,0.5768,0.5765,0.5765,4200000.0
2008-11-11 21:52:00,0.5765,0.5765,0.57515,0.5753,21100000.0
2008-11-11 21:53:00,0.57535,0.57535,0.57475,0.57475,5200000.0
2008-11-11 21:54:00,0.5749,0.5749,0.5747,0.5747,13800000.0
2008-11-11 21:55:00,0.5747,0.5747,0.5747,0.5747,25900000.0
2008-11-11 21:56:00,0.5747,0.5747,0.5747,0.5747,32400000.0
2008-11-11 21:57:00,0.5747,0.5747,0.5747,0.5747,28800000.0
2008-11-11 21:58:00,0.5747,0.5747,0.5747,0.5747,21600000.0
2008-11-11 21:59:00,0.57415,0.57434,0.57387,0.57414,42200000.0
2008-11-11 22:00:00,0.5747,0.5747,0.5747,0.5747,36000000.0
2008-11-11 22:01:00,0.5747,0.57485,0.5747,0.5747,32400000.0
2008-11-11 22:02:00,0.57422,0.57439,0.57364,0.57407,24000000.0
2008-11-11 22:03:00,0.57495,0.57505,0.5749,0.575,7600000.0
2008-11-11 22:04:00,0.57515,0.5754,0.57485,0.57505,11400000.0
2008-11-11 22:05:00,0.575,0.5752,0.5749,0.5749,13800000.0
2008-11-11 22:06:00,0.57505,0.57515,0.575,0.575,3200000.0
2008-11-11 22:07:00,0.57525,0.57525,0.5751,0.5751,5600000.0
2008-11-11 22:08:00,0.57515,0.5753,0.57515,0.5753,3400000.0
2008-11-11 22:09:00,0.57495,0.575,0.57495,0.575,3000000.0
2008-11-11 22:10:00,0.57505,0.57515,0.57495,0.57495,5900000.0
2008-11-11 22:11:00,0.5752,0.5753,0.57445,0.57485,18100000.0
2008-11-11 22:12:00,0.5751,0.5751,0.57505,0.57505,2000000.0
2008-11-11 22:13:00,0.5747,0.5747,0.57462,0.57462,11200000.0
2008-11-11 22:14:00,0.57505,0.57505,0.5746,0.5747,29400000.0
2008-11-11 22:15:00,0.5747,0.5747,0.5747,0.5747,6000000.0
2008-11-11 22:16:00,0.5747,0.5747,0.5747,0.5747,6000000.0
2008-11-11 22:17:00,0.57427,0.57433,0.5736,0.57384,48200000.0
2008-11-11 22:18:00,0.57381,0.57438,0.57381,0.57386,49200000.0
2008-11-11 22:19:00,0.5747,0.5747,0.5747,0.5747,6000000.0
2008-11-11 22:20:00,0.5747,0.5747,0.5747,0.5747,48000000.0
2008-11-11 22:21:00,0.5747,0.5747,0.5747,0.5747,30000000.0
2008-11-11 22:22:00,0.57426,0.57438,0.57418,0.57438,20500000.0
2008-11-11 22:23:00,0.5747,0.5747,0.5747,0.5747,6000000.0
2008-11-11 22:24:00,0.5747,0.5747,0.57415,0.57415,17400000.0
2008-11-11 22:25:00,0.5747,0.5747,0.5747,0.5747,24000000.0
2008-11-11 22:26:00,0.5747,0.5747,0.5745,0.5745,7200000.0
2008-11-11 22:27:00,0.5745,0.5749,0.5745,0.5749,22200000.0
2008-11-11 22:28:00,0.575,0.57505,0.5749,0.57495,8500000.0
2008-11-11 22:29:00,0.57495,0.57495,0.57495,0.57495,1000000.0
2008-11-11 22:30:00,0.57499,0.57499,0.57472,0.57478,7700000.0
2008-11-11 22:31:00,0.57485,0.57485,0.57485,0.57485,1000000.0
2008-11-11 22:32:00,0.57475,0.57475,0.57465,0.57475,4000000.0
2008-11-11 22:33:00,0.57465,0.57465,0.5743,0.57465,7100000.0
2008-11-11 22:34:00,0.57427,0.57459,0.57412,0.57413,12500000.0
2008-11-11 22:35:00,0.57465,0.5748,0.5746,0.5748,8000000.0
2008-11-11 22:36:00,0.57475,0.57475,0.57445,0.5746,20200000.0
2008-11-11 22:37:00,0.5747,0.5747,0.57455,0.57455,3500000.0
2008-11-11 22:38:00,0.57415,0.5744,0.5737,0.5737,20200000.0
2008-11-11 22:39:00,0.57365,0.5737,0.5735,0.5735,13200000.0
2008-11-11 22:40:00,0.5735,0.5735,0.5727,0.573,6200000.0
2008-11-11 22:41:00,0.57325,0.57325,0.57295,0.57295,7200000.0
2008-11-11 22:42:00,0.57315,0.5735,0.57315,0.57325,5000000.0
2008-11-11 22:43:00,0.57335,0.57335,0.5733,0.57335,3000000.0
2008-11-11 22:44:00,0.57355,0.57355,0.57355,0.57355,1000000.0
2008-11-11 22:45:00,0.57365,0.5737,0.57345,0.5736,8700000.0
2008-11-11 22:46:00,0.57365,0.57365,0.5736,0.5736,2000000.0
2008-11-11 22:47:00,0.57385,0.574,0.5736,0.574,5200000.0
2008-11-11 22:48:00,0.57395,0.5741,0.57395,0.5741,2000000.0
2008-11-11 22:49:00,0.57415,0.57415,0.57405,0.5741,6000000.0
2008-11-11 22:50:00,0.5739,0.57435,0.5739,0.57435,15200000.0
2008-11-11 22:51:00,0.5744,0.57445,0.5744,0.5744,12800000.0
2008-11-11 22:52:00,0.5744,0.5744,0.5744,0.5744,24000000.0
2008-11-11 22:53:00,0.5744,0.5744,0.5744,0.5744,14400000.0
2008-11-11 22:54:00,0.5744,0.5744,0.5742,0.5744,24000000.0
2008-11-11 22:55:00,0.5744,0.5744,0.5744,0.5744,24000000.0
2008-11-11 22:56:00,0.57375,0.5742,0.57375,0.57415,15500000.0
2008-11-11 22:57:00,0.57415,0.57415,0.5741,0.5741,2000000.0
2008-11-11 22:58:00,0.57415,0.57415,0.5741,0.5741,2000000.0
2008-11-11 22:59:00,0.574,0.574,0.574,0.574,1000000.0
2008-11-11 23:00:00,0.5739,0.5739,0.5739,0.5739,1000000.0
2008-11-11 23:01:00,0.57395,0.57395,0.5738,0.5738,7500000.0
2008-11-11 23:02:00,0.5738,0.5738,0.5738,0.5738,4800000.0
2008-11-11 23:03:00,0.5738,0.5738,0.5732,0.5735,13200000.0
2008-11-11 23:04:00,0.57355,0.5737,0.57355,0.5736,7000000.0
2008-11-11 23:05:00,0.5737,0.57375,0.57365,0.57375,5000000.0
2008-11-11 23:06:00,0.57356,0.57382,0.57334,0.5737,23000000.0
2008-11-11 23:07:00,0.57385,0.57385,0.5737,0.57375,7100000.0
2008-11-11 23:08:00,0.5737,0.5737,0.5737,0.5737,19600000.0
2008-11-11 23:09:00,0.5737,0.5737,0.5733,0.5734,13600000.0
2008-11-11 23:10:00,0.5733,0.5736,0.57305,0.5732,23800000.0
2008-11-11 23:11:00,0.5732,0.57325,0.5732,0.57325,2200000.0
2008-11-11 23:12:00,0.57325,0.57325,0.5732,0.57325,10800000.0
2008-11-11 23:13:00,0.57325,0.57325,0.5732,0.5732,13200000.0
2008-11-11 23:14:00,0.5732,0.5732,0.5732,0.5732,3600000.0
2008-11-11 23:15:00,0.5732,0.5732,0.57315,0.57315,3400000.0
2008-11-11 23:16:00,0.57315,0.5732,0.57315,0.5732,2200000.0
2008-11-11 23:17:00,0.57325,0.57345,0.5732,0.57325,7600000.0
2008-11-11 23:18:00,0.5732,0.57325,0.5732,0.57325,5200000.0
2008-11-11 23:19:00,0.5732,0.57325,0.5732,0.5732,13000000.0
2008-11-11 23:20:00,0.5732,0.57335,0.5732,0.5732,16400000.0
2008-11-11 23:21:00,0.57335,0.57335,0.5732,0.5732,20000000.0
2008-11-11 23:22:00,0.5732,0.5732,0.5732,0.5732,3600000.0
2008-11-11 23:23:00,0.5732,0.5732,0.5728,0.5728,4600000.0
2008-11-11 23:24:00,0.5727,0.5728,0.5727,0.5728,29200000.0
2008-11-11 23:25:00,0.5729,0.5729,0.5729,0.5729,1000000.0
2008-11-11 23:26:00,0.57295,0.57305,0.57295,0.57305,3000000.0
2008-11-11 23:27:00,0.5727,0.57295,0.5727,0.57282,38800000.0
2008-11-11 23:28:00,0.57295,0.57295,0.57295,0.57295,1000000.0
2008-11-11 23:29:00,0.5729,0.57295,0.5729,0.57295,7200000.0
2008-11-11 23:30:00,0.57305,0.57305,0.57305,0.57305,1000000.0
2008-11-11 23:31:00,0.57305,0.5732,0.573,0.573,6800000.0
2008-11-11 23:32:00,0.573,0.5732,0.573,0.57315,14200000.0
2008-11-11 23:33:00,0.57315,0.5732,0.57305,0.5731,27500000.0
2008-11-11 23:34:00,0.57299,0.5732,0.57299,0.57309,5000000.0
2008-11-11 23:35:00,0.57305,0.57305,0.57254,0.57284,14000000.0
2008-11-11 23:36:00,0.5731,0.5731,0.5731,0.5731,6000000.0
2008-11-11 23:37:00,0.573,0.573,0.57261,0.5729,8400000.0
2008-11-11 23:38:00,0.57288,0.57304,0.57283,0.57291,10400000.0
2008-11-11 23:39:00,0.5731,0.5731,0.5731,0.5731,6300000.0
2008-11-11 23:40:00,0.5731,0.5731,0.5731,0.5731,6000000.0
2008-11-11 23:41:00,0.5731,0.5731,0.5731,0.5731,36600000.0
2008-11-11 23:42:00,0.5731,0.5731,0.5731,0.5731,12000000.0
2008-11-11 23:43:00,0.57286,0.57303,0.5727,0.57303,30800000.0
2008-11-11 23:44:00,0.5731,0.5731,0.573,0.5731,46800000.0
2008-11-11 23:45:00,0.5731,0.5731,0.5729,0.5731,72000000.0
2008-11-11 23:46:00,0.5731,0.5731,0.57205,0.5724,51800000.0
2008-11-11 23:47:00,0.5726,0.5726,0.5726,0.5726,2000000.0
2008-11-11 23:48:00,0.5726,0.5726,0.5726,0.5726,1200000.0
2008-11-11 23:49:00,0.5726,0.5726,0.5725,0.5725,2800000.0
2008-11-11 23:50:00,0.5725,0.5725,0.5725,0.5725,2800000.0
2008-11-11 23:51:00,0.5725,0.5725,0.5724,0.5724,7000000.0
2008-11-11 23:52:00,0.5724,0.5724,0.5724,0.5724,9000000.0
2008-11-11 23:53:00,0.5724,0.5724,0.5724,0.5724,6000000.0
2008-11-11 23:54:00,0.5724,0.5724,0.5724,0.5724,1000000.0
2008-11-11 23:55:00,0.5724,0.5724,0.5724,0.5724,1000000.0
2008-11-11 23:56:00,0.57225,0.5724,0.57225,0.5724,3000000.0
2008-11-11 23:57:00,0.5722,0.5724,0.5721,0.5722,11800000.0
2008-11-11 23:58:00,0.57205,0.57235,0.57205,0.5721,7400000.0
2008-11-11 23:59:00,0.5721,0.5721,0.57145,0.5718,15200000.0
2008-11-12 00:00:00,0.5716,0.57185,0.5716,0.57185,3000000.0
2008-11-12 00:01:00,0.57195,0.572,0.5718,0.572,6000000.0
2008-11-12 00:02:00,0.5719,0.5719,0.5718,0.5718,12000000.0
2008-11-12 00:03:00,0.57172,0.57193,0.57121,0.57146,13500000.0
2008-11-12 00:04:00,0.57125,0.57153,0.57117,0.57134,19200000.0
2008-11-12 00:05:00,0.5706,0.5706,0.5706,0.5706,8400000.0
2008-11-12 00:06:00,0.5708,0.5714,0.5708,0.5714,12400000.0
2008-11-12 00:07:00,0.57135,0.57135,0.57075,0.57075,6200000.0
2008-11-12 00:08:00,0.57163,0.57182,0.57163,0.57181,7600000.0
2008-11-12 00:09:00,0.571,0.5718,0.571,0.57115,26000000.0
2008-11-12 00:10:00,0.5717,0.57185,0.57115,0.57185,12600000.0
2008-11-12 00:11:00,0.57195,0.57195,0.5719,0.5719,2000000.0
2008-11-12 00:12:00,0.5713,0.5713,0.5713,0.5713,1000000.0
2008-11-12 00:13:00,0.57165,0.57165,0.57165,0.57165,1000000.0
2008-11-12 00:14:00,0.57085,0.57085,0.57085,0.57085,1500000.0
2008-11-12 00:15:00,0.571,0.5717,0.571,0.5717,3700000.0
2008-11-12 00:16:00,0.572,0.572,0.5717,0.5717,3000000.0
2008-11-12 00:17:00,0.5715,0.5715,0.5715,0.5715,1000000.0
2008-11-12 00:18:00,0.57175,0.57175,0.57175,0.57175,1000000.0
2008-11-12 00:19:00,0.57145,0.57145,0.57145,0.57145,1000000.0
2008-11-12 00:20:00,0.57177,0.57201,0.57163,0.57171,53500000.0
2008-11-12 00:21:00,0.57194,0.57199,0.57168,0.57199,35300000.0
2008-11-12 00:22:00,0.57184,0.57215,0.57183,0.57186,8100000.0
2008-11-12 00:23:00,0.5714,0.572,0.5714,0.5718,3000000.0
2008-11-12 00:24:00,0.57175,0.57205,0.57165,0.57165,12600000.0
2008-11-12 00:25:00,0.57215,0.57225,0.57215,0.57225,3800000.0
2008-11-12 00:26:00,0.5722,0.5723,0.5722,0.5723,5000000.0
2008-11-12 00:27:00,0.5728,0.57325,0.5725,0.57315,13400000.0
2008-11-12 00:28:00,0.5725,0.5736,0.5725,0.57285,24300000.0
2008-11-12 00:29:00,0.57265,0.57275,0.57265,0.5727,8200000.0
2008-11-12 00:30:00,0.5727,0.57275,0.5724,0.57275,16200000.0
2008-11-12 00:31:00,0.57275,0.57275,0.5725,0.57265,4000000.0
2008-11-12 00:32:00,0.5723,0.5723,0.5719,0.572,24600000.0
2008-11-12 00:33:00,0.5719,0.5719,0.5719,0.5719,15000000.0
2008-11-12 00:34:00,0.5719,0.5719,0.5719,0.5719,21000000.0
2008-11-12 00:35:00,0.5719,0.5719,0.5719,0.5719,9300000.0
2008-11-12 00:36:00,0.5719,0.5719,0.5719,0.5719,13200000.0
2008-11-12 00:37:00,0.57195,0.57195,0.5719,0.57195,13200000.0
2008-11-12 00:38:00,0.5719,0.57195,0.5719,0.5719,14200000.0
2008-11-12 00:39:00,0.5719,0.5719,0.5719,0.5719,12600000.0
2008-11-12 00:40:00,0.5719,0.5719,0.5713,0.5713,21300000.0
2008-11-12 00:41:00,0.5713,0.5713,0.5713,0.5713,4800000.0
2008-11-12 00:42:00,0.57106,0.57119,0.57097,0.57119,9400000.0
2008-11-12 00:43:00,0.5713,0.5715,0.5713,0.5715,12300000.0
2008-11-12 00:44:00,0.5715,0.5715,0.5715,0.5715,3400000.0
2008-11-12 00:45:00,0.57137,0.57148,0.57116,0.57148,47200000.0
2008-11-12 00:46:00,0.5716,0.5716,0.5716,0.5716,1000000.0
2008-11-12 00:47:00,0.57145,0.57145,0.5713,0.5713,10600000.0
2008-11-12 00:48:00,0.5714,0.5714,0.57135,0.5714,7000000.0
2008-11-12 00:49:00,0.5714,0.5714,0.5713,0.5713,9100000.0
2008-11-12 00:50:00,0.5713,0.57135,0.5713,0.57135,13300000.0
2008-11-12 00:51:00,0.57135,0.57135,0.5713,0.5713,9700000.0
2008-11-12 00:52:00,0.57135,0.57135,0.57135,0.57135,5000000.0
2008-11-12 00:53:00,0.57135,0.57135,0.5713,0.5713,37200000.0
2008-11-12 00:54:00,0.5713,0.5713,0.5713,0.5713,18000000.0
2008-11-12 00:55:00,0.5713,0.5713,0.57075,0.5711,64900000.0
2008-11-12 00:56:00,0.5711,0.5713,0.5711,0.57125,15300000.0
2008-11-12 00:57:00,0.5713,0.5713,0.5713,0.5713,5800000.0
2008-11-12 00:58:00,0.5713,0.5713,0.5713,0.5713,4600000.0
2008-11-12 00:59:00,0.57097,0.57118,0.57097,0.57118,13600000.0
2008-11-12 01:00:00,0.57135,0.57135,0.5713,0.5713,2000000.0
2008-11-12 01:01:00,0.57135,0.57135,0.57135,0.57135,1000000.0
2008-11-12 01:02:00,0.5713,0.5714,0.57125,0.57125,4000000.0
2008-11-12 01:03:00,0.57075,0.57083,0.5706,0.57067,8000000.0
2008-11-12 01:04:00,0.57125,0.57125,0.5711,0.5711,2000000.0
2008-11-12 01:05:00,0.5711,0.5711,0.5711,0.5711,1000000.0
2008-11-12 01:06:00,0.5709,0.571,0.57085,0.571,37200000.0
2008-11-12 01:07:00,0.57095,0.57095,0.5709,0.5709,6000000.0
2008-11-12 01:08:00,0.57055,0.57061,0.57044,0.57051,8000000.0
2008-11-12 01:09:00,0.57063,0.57091,0.57044,0.57078,16900000.0
2008-11-12 01:10:00,0.57095,0.57095,0.57095,0.57095,1000000.0
2008-11-12 01:11:00,0.57063,0.57074,0.57038,0.57038,14400000.0
2008-11-12 01:12:00,0.5708,0.5709,0.5708,0.5709,32400000.0
2008-11-12 01:13:00,0.571,0.571,0.571,0.571,5000000.0
2008-11-12 01:14:00,0.571,0.57115,0.571,0.57115,3000000.0
2008-11-12 01:15:00,0.5712,0.5713,0.5712,0.5713,3500000.0
2008-11-12 01:16:00,0.5715,0.5715,0.5713,0.57145,10700000.0
2008-11-12 01:17:00,0.57155,0.57225,0.57145,0.57145,44000000.0
2008-11-12 01:18:00,0.57155,0.57185,0.57155,0.57185,8500000.0
2008-11-12 01:19:00,0.5719,0.5719,0.57175,0.57175,7200000.0
2008-11-12 01:20:00,0.57175,0.57175,0.5715,0.5715,12000000.0
2008-11-12 01:21:00,0.5715,0.5715,0.5715,0.5715,5800000.0
2008-11-12 01:22:00,0.5715,0.5715,0.5714,0.5714,6000000.0
2008-11-12 01:23:00,0.5714,0.5714,0.5714,0.5714,4800000.0
2008-11-12 01:24:00,0.5714,0.5714,0.5714,0.5714,12000000.0
2008-11-12 01:25:00,0.57084,0.57096,0.57077,0.57088,10000000.0
2008-11-12 01:26:00,0.5714,0.5714,0.5714,0.5714,2400000.0
2008-11-12 01:27:00,0.5714,0.5715,0.5714,0.5714,7400000.0
2008-11-12 01:28:00,0.5714,0.5714,0.5714,0.5714,2400000.0
2008-11-12 01:29:00,0.57175,0.57175,0.5711,0.5715,37400000.0
2008-11-12 01:30:00,0.5714,0.57145,0.5714,0.57145,3200000.0
2008-11-12 01:31:00,0.5711,0.57115,0.57105,0.5711,7700000.0
2008-11-12 01:32:00,0.57135,0.57135,0.5709,0.571,6000000.0
2008-11-12 01:33:00,0.5708,0.5708,0.5708,0.5708,10300000.0
2008-11-12 01:34:00,0.57085,0.57115,0.57085,0.57115,12300000.0
2008-11-12 01:35:00,0.5711,0.57135,0.5711,0.5711,15400000.0
2008-11-12 01:36:00,0.5711,0.5711,0.5708,0.57105,23900000.0
2008-11-12 01:37:00,0.57105,0.57105,0.5709,0.5709,3200000.0
2008-11-12 01:38:00,0.57095,0.57095,0.5709,0.5709,3000000.0
2008-11-12 01:39:00,0.5709,0.5709,0.5709,0.5709,1000000.0
2008-11-12 01:40:00,0.5709,0.5711,0.5709,0.5711,11800000.0
2008-11-12 01:41:00,0.57125,0.5714,0.571,0.57135,23600000.0
2008-11-12 01:42:00,0.5714,0.57155,0.5714,0.57145,14900000.0
2008-11-12 01:43:00,0.57155,0.5717,0.57155,0.5717,9400000.0
2008-11-12 01:44:00,0.5718,0.5718,0.5709,0.5711,39900000.0
2008-11-12 01:45:00,0.57105,0.57105,0.57075,0.5708,41500000.0
2008-11-12 01:46:00,0.5708,0.57095,0.5708,0.5708,44800000.0
2008-11-12 01:47:00,0.5708,0.5708,0.57045,0.57045,10000000.0
2008-11-12 01:48:00,0.5701,0.5701,0.5699,0.57,31300000.0
2008-11-12 01:49:00,0.57,0.57,0.57,0.57,7200000.0
2008-11-12 01:50:00,0.57,0.57,0.56915,0.56945,56600000.0
2008-11-12 01:51:00,0.5695,0.56965,0.56925,0.56955,19200000.0
2008-11-12 01:52:00,0.5696,0.57015,0.5696,0.57015,15400000.0
2008-11-12 01:53:00,0.5701,0.5703,0.56975,0.5703,25600000.0
2008-11-12 01:54:00,0.5701,0.5703,0.5699,0.5703,24700000.0
2008-11-12 01:55:00,0.57025,0.57055,0.57025,0.5703,23000000.0
2008-11-12 01:56:00,0.5703,0.5707,0.5703,0.5707,14500000.0
2008-11-12 01:57:00,0.57075,0.57095,0.57075,0.57095,7700000.0
2008-11-12 01:58:00,0.571,0.5712,0.571,0.5712,22700000.0
2008-11-12 01:59:00,0.5712,0.5712,0.5708,0.5708,20000000.0
2008-11-12 02:00:00,0.5708,0.571,0.5708,0.571,20800000.0
2008-11-12 02:01:00,0.571,0.57165,0.571,0.5712,42600000.0
2008-11-12 02:02:00,0.5712,0.5712,0.5712,0.5712,20700000.0
2008-11-12 02:03:00,0.5712,0.5716,0.5712,0.5714,51300000.0
2008-11-12 02:04:00,0.57145,0.57155,0.5714,0.5714,66900000.0
2008-11-12 02:05:00,0.5714,0.5714,0.5714,0.5714,6000000.0
2008-11-12 02:06:00,0.5714,0.57205,0.5714,0.5717,37800000.0
2008-11-12 02:07:00,0.5717,0.57175,0.5716,0.57175,18900000.0
2008-11-12 02:08:00,0.57175,0.57185,0.57175,0.5718,5000000.0
2008-11-12 02:09:00,0.57195,0.57195,0.5718,0.57185,3000000.0
2008-11-12 02:10:00,0.57175,0.5722,0.5715,0.5721,26600000.0
2008-11-12 02:11:00,0.5722,0.5723,0.5722,0.5723,4000000.0
2008-11-12 02:12:00,0.5723,0.57235,0.5723,0.57235,3000000.0
2008-11-12 02:13:00,0.5724,0.5725,0.5724,0.5725,3000000.0
2008-11-12 02:14:00,0.5723,0.5725,0.5723,0.5725,14700000.0
2008-11-12 02:15:00,0.5723,0.57285,0.5723,0.57285,15900000.0
2008-11-12 02:16:00,0.57285,0.573,0.5726,0.57285,29000000.0
2008-11-12 02:17:00,0.57285,0.57295,0.57285,0.57295,2000000.0
2008-11-12 02:18:00,0.57315,0.57315,0.5731,0.5731,3000000.0
2008-11-12 02:19:00,0.57305,0.57325,0.57305,0.57325,9000000.0
2008-11-12 02:20:00,0.5728,0.57295,0.57215,0.57275,37600000.0
2008-11-12 02:21:00,0.5727,0.5727,0.5723,0.57255,12900000.0
2008-11-12 02:22:00,0.5725,0.5726,0.5724,0.57245,5400000.0
2008-11-12 02:23:00,0.57255,0.57325,0.57255,0.57315,29300000.0
2008-11-12 02:24:00,0.57325,0.5733,0.57325,0.5733,7000000.0
2008-11-12 02:25:00,0.5733,0.57335,0.5733,0.57335,5000000.0
2008-11-12 02:26:00,0.5734,0.5736,0.5734,0.5735,17000000.0
2008-11-12 02:27:00,0.57345,0.5742,0.5733,0.5733,28800000.0
2008-11-12 02:28:00,0.57345,0.5735,0.57345,0.5735,3000000.0
2008-11-12 02:29:00,0.57355,0.5743,0.5735,0.5737,36300000.0
2008-11-12 02:30:00,0.5737,0.5737,0.5733,0.5734,38000000.0
2008-11-12 02:31:00,0.5734,0.5735,0.5734,0.5735,5000000.0
2008-11-12 02:32:00,0.5734,0.5734,0.5734,0.5734,1500000.0
2008-11-12 02:33:00,0.57345,0.57345,0.57345,0.57345,1000000.0
2008-11-12 02:34:00,0.5734,0.5734,0.5734,0.5734,5700000.0
2008-11-12 02:35:00,0.5735,0.5735,0.5734,0.57345,11000000.0
2008-11-12 02:36:00,0.5734,0.5734,0.5734,0.5734,5000000.0
2008-11-12 02:37:00,0.57355,0.57355,0.5734,0.5734,9500000.0
2008-11-12 02:38:00,0.5734,0.5734,0.5734,0.5734,2500000.0
2008-11-12 02:39:00,0.5735,0.5736,0.5734,0.5735,7800000.0
2008-11-12 02:40:00,0.5735,0.57355,0.5733,0.5734,19400000.0
2008-11-12 02:41:00,0.57355,0.57355,0.57355,0.57355,1000000.0
2008-11-12 02:42:00,0.5736,0.5738,0.57345,0.57345,16100000.0
2008-11-12 02:43:00,0.57355,0.5741,0.57355,0.57405,17100000.0
2008-11-12 02:44:00,0.57385,0.57475,0.57385,0.5743,26900000.0
2008-11-12 02:45:00,0.5743,0.57455,0.5743,0.57455,7700000.0
2008-11-12 02:46:00,0.5748,0.5756,0.5748,0.575,9400000.0
2008-11-12 02:47:00,0.575,0.575,0.575,0.575,5000000.0
2008-11-12 02:48:00,0.575,0.5751,0.57405,0.5742,30900000.0
2008-11-12 02:49:00,0.5742,0.5742,0.5742,0.5742,10000000.0
2008-11-12 02:50:00,0.5742,0.5742,0.5742,0.5742,1000000.0
2008-11-12 02:51:00,0.5743,0.5744,0.5743,0.5744,3400000.0
2008-11-12 02:52:00,0.5742,0.5742,0.57375,0.5739,8300000.0
2008-11-12 02:53:00,0.57395,0.57395,0.5739,0.5739,3200000.0
2008-11-12 02:54:00,0.5739,0.5739,0.5738,0.5738,9500000.0
2008-11-12 02:55:00,0.5738,0.5738,0.5738,0.5738,3000000.0
2008-11-12 02:56:00,0.57385,0.57415,0.5738,0.57415,13000000.0
2008-11-12 02:57:00,0.5741,0.57455,0.5741,0.57455,14400000.0
2008-11-12 02:58:00,0.57455,0.5748,0.57405,0.57405,45000000.0
2008-11-12 02:59:00,0.5743,0.5743,0.574,0.574,22400000.0
2008-11-12 03:00:00,0.574,0.5743,0.574,0.5741,18800000.0
2008-11-12 03:01:00,0.5741,0.57465,0.57385,0.57385,32900000.0
2008-11-12 03:02:00,0.5743,0.5746,0.5739,0.5744,23900000.0
2008-11-12 03:03:00,0.57455,0.57465,0.5745,0.57465,4400000.0
2008-11-12 03:04:00,0.5746,0.57475,0.5746,0.57475,2000000.0
2008-11-12 03:05:00,0.57455,0.57455,0.5744,0.57445,9300000.0
2008-11-12 03:06:00,0.57445,0.57505,0.57415,0.57415,30300000.0
2008-11-12 03:07:00,0.57435,0.5745,0.57435,0.5745,11200000.0
2008-11-12 03:08:00,0.57445,0.5745,0.57445,0.57445,5400000.0
2008-11-12 03:09:00,0.5745,0.57455,0.57445,0.57445,22900000.0
2008-11-12 03:10:00,0.5744,0.57445,0.5741,0.5741,58500000.0
2008-11-12 03:11:00,0.57405,0.5741,0.57405,0.5741,10800000.0
2008-11-12 03:12:00,0.57374,0.57419,0.5737,0.57389,23200000.0
2008-11-12 03:13:00,0.5743,0.5744,0.5743,0.5743,7800000.0
2008-11-12 03:14:00,0.57425,0.57425,0.5741,0.5742,5200000.0
2008-11-12 03:15:00,0.5741,0.57415,0.5741,0.57415,3000000.0
2008-11-12 03:16:00,0.5741,0.57435,0.5741,0.57435,5900000.0
2008-11-12 03:17:00,0.5744,0.57445,0.5743,0.5744,10300000.0
2008-11-12 03:18:00,0.5746,0.57505,0.5745,0.57505,21100000.0
2008-11-12 03:19:00,0.5752,0.57565,0.5752,0.5752,21900000.0
2008-11-12 03:20:00,0.57595,0.57595,0.57515,0.5752,28600000.0
2008-11-12 03:21:00,0.5752,0.57555,0.5751,0.5753,23800000.0
2008-11-12 03:22:00,0.57545,0.5762,0.5752,0.5753,36900000.0
2008-11-12 03:23:00,0.5753,0.5759,0.5753,0.57545,35500000.0
2008-11-12 03:24:00,0.57545,0.57605,0.5754,0.57605,28300000.0
2008-11-12 03:25:00,0.5756,0.57635,0.5756,0.57605,15700000.0
2008-11-12 03:26:00,0.57635,0.5765,0.57575,0.5765,21200000.0
2008-11-12 03:27:00,0.5765,0.5766,0.576,0.5761,41500000.0
2008-11-12 03:28:00,0.5761,0.5761,0.5761,0.5761,54000000.0
2008-11-12 03:29:00,0.5761,0.5761,0.5754,0.5754,35400000.0
2008-11-12 03:30:00,0.57545,0.57595,0.57545,0.5759,53600000.0
2008-11-12 03:31:00,0.57595,0.57605,0.5759,0.5759,22600000.0
2008-11-12 03:32:00,0.5759,0.5759,0.57545,0.57565,25000000.0
2008-11-12 03:33:00,0.5757,0.5757,0.5755,0.5755,12400000.0
2008-11-12 03:34:00,0.5755,0.5759,0.5755,0.5759,12400000.0
2008-11-12 03:35:00,0.57585,0.57595,0.57565,0.57595,15100000.0
2008-11-12 03:36:00,0.576,0.57675,0.576,0.57675,18300000.0
2008-11-12 03:37:00,0.57665,0.57675,0.57665,0.57665,3500000.0
2008-11-12 03:38:00,0.5766,0.5768,0.5766,0.5767,13100000.0
2008-11-12 03:39:00,0.5767,0.57685,0.5767,0.5768,13100000.0
2008-11-12 03:40:00,0.57685,0.57695,0.57685,0.57685,5000000.0
2008-11-12 03:41:00,0.57675,0.57685,0.57675,0.57685,3000000.0
2008-11-12 03:42:00,0.57675,0.57685,0.57675,0.5768,4000000.0
2008-11-12 03:43:00,0.57644,0.57663,0.57636,0.5765,11000000.0
2008-11-12 03:44:00,0.57685,0.57695,0.57685,0.57695,3500000.0
2008-11-12 03:45:00,0.5768,0.57695,0.57675,0.5768,15500000.0
2008-11-12 03:46:00,0.5768,0.5768,0.5768,0.5768,2400000.0
2008-11-12 03:47:00,0.5765,0.57685,0.5765,0.57675,10400000.0
2008-11-12 03:48:00,0.5768,0.57695,0.5768,0.5769,5000000.0
2008-11-12 03:49:00,0.5769,0.57695,0.5769,0.57695,3000000.0
2008-11-12 03:50:00,0.57695,0.57735,0.57695,0.57715,5000000.0
2008-11-12 03:51:00,0.5772,0.5772,0.5769,0.57695,13200000.0
2008-11-12 03:52:00,0.57705,0.57725,0.5768,0.57695,16100000.0
2008-11-12 03:53:00,0.57715,0.57735,0.5771,0.57735,6500000.0
2008-11-12 03:54:00,0.57735,0.57735,0.577,0.57715,7000000.0
2008-11-12 03:55:00,0.57725,0.57725,0.5771,0.5771,2000000.0
2008-11-12 03:56:00,0.5771,0.5773,0.577,0.57725,12500000.0
2008-11-12 03:57:00,0.5773,0.5773,0.5772,0.5772,13500000.0
2008-11-12 03:58:00,0.5772,0.5772,0.5772,0.5772,17100000.0
2008-11-12 03:59:00,0.5772,0.5772,0.5772,0.5772,6600000.0
2008-11-12 04:00:00,0.5772,0.57735,0.5772,0.57735,19400000.0
2008-11-12 04:01:00,0.5774,0.5774,0.5774,0.5774,1000000.0
2008-11-12 04:02:00,0.5773,0.5773,0.5773,0.5773,1500000.0
2008-11-12 04:03:00,0.57735,0.5775,0.5773,0.5773,13000000.0
2008-11-12 04:04:00,0.5773,0.5774,0.5769,0.577,21600000.0
2008-11-12 04:05:00,0.5768,0.57715,0.5768,0.577,26200000.0
2008-11-12 04:06:00,0.5771,0.5771,0.5771,0.5771,1000000.0
2008-11-12 04:07:00,0.5771,0.5771,0.5767,0.57685,9000000.0
2008-11-12 04:08:00,0.5769,0.5769,0.5767,0.5767,10400000.0
2008-11-12 04:09:00,0.5768,0.5768,0.5766,0.5766,4400000.0
2008-11-12 04:10:00,0.5767,0.5767,0.57585,0.57665,15200000.0
2008-11-12 04:11:00,0.57675,0.57675,0.5762,0.5762,10400000.0
2008-11-12 04:12:00,0.5765,0.5769,0.5765,0.5769,7800000.0
2008-11-12 04:13:00,0.5769,0.5769,0.5763,0.5763,7400000.0
2008-11-12 04:14:00,0.57645,0.57655,0.57645,0.57655,4000000.0
2008-11-12 04:15:00,0.5765,0.5765,0.57615,0.5765,8000000.0
2008-11-12 04:16:00,0.5765,0.5771,0.5765,0.57665,23800000.0
2008-11-12 04:17:00,0.5768,0.5768,0.57655,0.5766,16000000.0
2008-11-12 04:18:00,0.5766,0.5766,0.5757,0.5757,12800000.0
2008-11-12 04:19:00,0.5757,0.57645,0.5757,0.57645,6500000.0
2008-11-12 04:20:00,0.5766,0.57695,0.5764,0.5764,5400000.0
2008-11-12 04:21:00,0.5766,0.5766,0.5764,0.5764,5000000.0
2008-11-12 04:22:00,0.5764,0.5768,0.5764,0.5768,6800000.0
2008-11-12 04:23:00,0.5764,0.5768,0.57635,0.57675,13000000.0
2008-11-12 04:24:00,0.57675,0.57675,0.5763,0.5763,2800000.0
2008-11-12 04:25:00,0.5766,0.5766,0.5766,0.5766,2200000.0
2008-11-12 04:26:00,0.5767,0.5767,0.5767,0.5767,1000000.0
2008-11-12 04:27:00,0.5768,0.5768,0.5768,0.5768,2200000.0
2008-11-12 04:28:00,0.5768,0.5768,0.5763,0.5765,7100000.0
2008-11-12 04:29:00,0.5764,0.5764,0.576,0.57635,13800000.0
2008-11-12 04:30:00,0.5763,0.57645,0.5763,0.57635,4000000.0
2008-11-12 04:31:00,0.57635,0.57635,0.5763,0.5763,5500000.0
2008-11-12 04:32:00,0.5763,0.5764,0.5763,0.5764,7000000.0
2008-11-12 04:33:00,0.57645,0.5767,0.57645,0.5767,5400000.0
2008-11-12 04:34:00,0.57685,0.57685,0.57685,0.57685,1000000.0
2008-11-12 04:35:00,0.5767,0.5767,0.57616,0.57616,37000000.0
2008-11-12 04:36:00,0.57624,0.57681,0.57624,0.57664,21600000.0
2008-11-12 04:37:00,0.57677,0.57704,0.57676,0.57704,29200000.0
2008-11-12 04:38:00,0.5768,0.5768,0.57639,0.57647,20000000.0
2008-11-12 04:39:00,0.57625,0.5766,0.57625,0.5766,3200000.0
2008-11-12 04:40:00,0.5766,0.5767,0.57615,0.5766,16600000.0
2008-11-12 04:41:00,0.57655,0.5766,0.57655,0.5766,5200000.0
2008-11-12 04:42:00,0.5766,0.57665,0.5766,0.5766,8900000.0
2008-11-12 04:43:00,0.57665,0.57665,0.5766,0.5766,7100000.0
2008-11-12 04:44:00,0.57665,0.57665,0.5766,0.5766,4400000.0
2008-11-12 04:45:00,0.5766,0.5766,0.5766,0.5766,5400000.0
2008-11-12 04:46:00,0.5766,0.5766,0.5766,0.5766,2200000.0
2008-11-12 04:47:00,0.57655,0.57655,0.57655,0.57655,1000000.0
2008-11-12 04:48:00,0.5764,0.57645,0.5763,0.5763,10400000.0
2008-11-12 04:49:00,0.57645,0.5765,0.5763,0.5763,3500000.0
2008-11-12 04:50:00,0.57645,0.5765,0.5763,0.57645,5000000.0
2008-11-12 04:51:00,0.5765,0.5765,0.5765,0.5765,1000000.0
2008-11-12 04:52:00,0.57645,0.57675,0.57645,0.57675,6400000.0
2008-11-12 04:53:00,0.57675,0.57675,0.57665,0.57665,6800000.0
2008-11-12 04:54:00,0.57665,0.57665,0.5766,0.5766,4600000.0
2008-11-12 04:55:00,0.5766,0.5766,0.576,0.576,3700000.0
2008-11-12 04:56:00,0.5761,0.5763,0.5761,0.5763,14000000.0
2008-11-12 04:57:00,0.5762,0.5762,0.5762,0.5762,1500000.0
2008-11-12 04:58:00,0.5762,0.5762,0.5762,0.5762,1000000.0
2008-11-12 04:59:00,0.57635,0.5764,0.57635,0.5764,3500000.0
2008-11-12 05:00:00,0.57645,0.57645,0.57645,0.57645,1000000.0
2008-11-12 05:01:00,0.5765,0.5767,0.5765,0.5767,5000000.0
2008-11-12 05:02:00,0.5766,0.5767,0.5766,0.5767,7500000.0
2008-11-12 05:03:00,0.5767,0.57705,0.5767,0.577,21000000.0
2008-11-12 05:04:00,0.57695,0.57695,0.5769,0.57695,8200000.0
2008-11-12 05:05:00,0.577,0.577,0.577,0.577,1000000.0
2008-11-12 05:06:00,0.57652,0.57711,0.57652,0.57694,16600000.0
2008-11-12 05:07:00,0.57706,0.57706,0.57671,0.57682,13500000.0
2008-11-12 05:08:00,0.57715,0.5773,0.57715,0.5773,6000000.0
2008-11-12 05:09:00,0.5773,0.5773,0.5772,0.5772,9100000.0
2008-11-12 05:10:00,0.5773,0.57745,0.5773,0.5774,32500000.0
2008-11-12 05:11:00,0.5774,0.5774,0.57705,0.5772,7400000.0
2008-11-12 05:12:00,0.5773,0.5773,0.5773,0.5773,3000000.0
2008-11-12 05:13:00,0.57709,0.57723,0.57692,0.57692,6500000.0
2008-11-12 05:14:00,0.57695,0.57716,0.57695,0.57713,8900000.0
2008-11-12 05:15:00,0.5773,0.5773,0.5772,0.5772,11000000.0
2008-11-12 05:16:00,0.5772,0.5772,0.577,0.577,4500000.0
2008-11-12 05:17:00,0.577,0.577,0.57685,0.57685,5300000.0
2008-11-12 05:18:00,0.57685,0.577,0.57685,0.5769,9100000.0
2008-11-12 05:19:00,0.577,0.577,0.5768,0.57685,5800000.0
2008-11-12 05:20:00,0.5769,0.577,0.5769,0.577,4300000.0
2008-11-12 05:21:00,0.577,0.577,0.577,0.577,1000000.0
2008-11-12 05:22:00,0.5769,0.57708,0.57658,0.577,8400000.0
2008-11-12 05:23:00,0.57717,0.57717,0.57677,0.57689,21000000.0
2008-11-12 05:24:00,0.5769,0.5769,0.5768,0.5768,4800000.0
2008-11-12 05:25:00,0.57665,0.57665,0.5764,0.5766,23100000.0
2008-11-12 05:26:00,0.5766,0.5766,0.5765,0.5765,13900000.0
2008-11-12 05:27:00,0.57645,0.57645,0.5764,0.5764,11000000.0
2008-11-12 05:28:00,0.57645,0.57645,0.57565,0.57605,16300000.0
2008-11-12 05:29:00,0.57605,0.5764,0.57595,0.5764,10100000.0
2008-11-12 05:30:00,0.5765,0.5765,0.5765,0.5765,1000000.0
2008-11-12 05:31:00,0.5761,0.5764,0.57595,0.57605,16300000.0
2008-11-12 05:32:00,0.5763,0.5764,0.57625,0.57625,5400000.0
2008-11-12 05:33:00,0.57645,0.57685,0.5761,0.5762,23800000.0
2008-11-12 05:34:00,0.5762,0.5762,0.5762,0.5762,4800000.0
2008-11-12 05:35:00,0.5762,0.5762,0.5762,0.5762,2400000.0
2008-11-12 05:36:00,0.57586,0.57608,0.57558,0.57559,10500000.0
2008-11-12 05:37:00,0.5762,0.5762,0.576,0.576,29200000.0
2008-11-12 05:38:00,0.576,0.576,0.576,0.576,30000000.0
2008-11-12 05:39:00,0.576,0.576,0.576,0.576,12000000.0
2008-11-12 05:40:00,0.5757,0.5757,0.5757,0.5757,10500000.0
2008-11-12 05:41:00,0.5757,0.5757,0.5757,0.5757,42600000.0
2008-11-12 05:42:00,0.57516,0.57536,0.57514,0.57536,20500000.0
2008-11-12 05:43:00,0.5757,0.5758,0.5757,0.5758,25100000.0
2008-11-12 05:44:00,0.57536,0.57589,0.57527,0.57548,25200000.0
2008-11-12 05:45:00,0.5759,0.57595,0.5759,0.57595,3000000.0
2008-11-12 05:46:00,0.57568,0.57583,0.57535,0.57541,20500000.0
2008-11-12 05:47:00,0.57543,0.5758,0.57543,0.57575,16100000.0
2008-11-12 05:48:00,0.5759,0.5759,0.5759,0.5759,1000000.0
2008-11-12 05:49:00,0.57523,0.57571,0.57523,0.57565,7200000.0
2008-11-12 05:50:00,0.57551,0.57562,0.57526,0.57552,8100000.0
2008-11-12 05:51:00,0.5758,0.5758,0.57575,0.57575,2000000.0
2008-11-12 05:52:00,0.5757,0.5757,0.5755,0.5755,105599998.0
2008-11-12 05:53:00,0.5755,0.5755,0.57425,0.57425,45400000.0
2008-11-12 05:54:00,0.57445,0.5749,0.5743,0.5749,26900000.0
2008-11-12 05:55:00,0.5751,0.5751,0.57505,0.57505,6500000.0
2008-11-12 05:56:00,0.57505,0.57505,0.57475,0.57475,4500000.0
2008-11-12 05:57:00,0.57475,0.5748,0.57475,0.57475,5600000.0
2008-11-12 05:58:00,0.57475,0.57475,0.5747,0.57475,6200000.0
2008-11-12 05:59:00,0.57465,0.57465,0.57465,0.57465,3500000.0
2008-11-12 06:00:00,0.5748,0.57495,0.57445,0.57475,18900000.0
2008-11-12 06:01:00,0.5744,0.5748,0.5741,0.57435,17400000.0
2008-11-12 06:02:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2008-11-12 06:03:00,0.57445,0.57445,0.57445,0.57445,1000000.0
2008-11-12 06:04:00,0.5745,0.57465,0.5745,0.57465,3200000.0
2008-11-12 06:05:00,0.5748,0.5748,0.57465,0.57475,4600000.0
2008-11-12 06:06:00,0.5748,0.5748,0.5748,0.5748,2200000.0
2008-11-12 06:07:00,0.5748,0.5748,0.5748,0.5748,1000000.0
2008-11-12 06:08:00,0.5748,0.5748,0.5748,0.5748,2000000.0
2008-11-12 06:09:00,0.57495,0.57555,0.57495,0.5753,34900000.0
2008-11-12 06:10:00,0.57525,0.57525,0.5749,0.57525,5400000.0
2008-11-12 06:11:00,0.5755,0.5755,0.5755,0.5755,1000000.0
2008-11-12 06:12:00,0.57555,0.57555,0.5751,0.5752,11500000.0
2008-11-12 06:13:00,0.5752,0.5752,0.5752,0.5752,18900000.0
2008-11-12 06:14:00,0.5752,0.5752,0.57445,0.5747,20100000.0
2008-11-12 06:15:00,0.5749,0.5753,0.57465,0.5749,15800000.0
2008-11-12 06:16:00,0.5748,0.5756,0.5748,0.5755,50800000.0
2008-11-12 06:17:00,0.5756,0.5756,0.5756,0.5756,6000000.0
2008-11-12 06:18:00,0.5756,0.5756,0.5756,0.5756,1000000.0
2008-11-12 06:19:00,0.5756,0.5756,0.5755,0.5755,7900000.0
2008-11-12 06:20:00,0.5756,0.5756,0.5756,0.5756,6600000.0
2008-11-12 06:21:00,0.5756,0.5756,0.5755,0.5755,3900000.0
2008-11-12 06:22:00,0.57516,0.57545,0.57516,0.57526,29100000.0
2008-11-12 06:23:00,0.5756,0.5756,0.5755,0.57555,9300000.0
2008-11-12 06:24:00,0.57555,0.57555,0.57555,0.57555,2200000.0
2008-11-12 06:25:00,0.57555,0.57555,0.5755,0.5755,2500000.0
2008-11-12 06:26:00,0.57555,0.57555,0.57555,0.57555,1200000.0
2008-11-12 06:27:00,0.57555,0.57555,0.57555,0.57555,3200000.0
2008-11-12 06:28:00,0.57555,0.57555,0.57555,0.57555,1000000.0
2008-11-12 06:29:00,0.57555,0.57555,0.5754,0.5754,4500000.0
2008-11-12 06:30:00,0.57545,0.57545,0.57545,0.57545,3600000.0
2008-11-12 06:31:00,0.57545,0.57545,0.57545,0.57545,1000000.0
2008-11-12 06:32:00,0.57545,0.57545,0.57545,0.57545,4000000.0
2008-11-12 06:33:00,0.57531,0.57544,0.57493,0.57522,18500000.0
2008-11-12 06:34:00,0.57545,0.57545,0.57545,0.57545,4000000.0
2008-11-12 06:35:00,0.57505,0.57505,0.57505,0.57505,1000000.0
2008-11-12 06:36:00,0.5753,0.5754,0.57515,0.5754,5400000.0
2008-11-12 06:37:00,0.5755,0.5755,0.5753,0.5755,4200000.0
2008-11-12 06:38:00,0.5755,0.5757,0.5755,0.5757,3200000.0
2008-11-12 06:39:00,0.57565,0.57565,0.5756,0.57565,5700000.0
2008-11-12 06:40:00,0.57565,0.57565,0.57565,0.57565,1000000.0
2008-11-12 06:41:00,0.5757,0.5757,0.5757,0.5757,1500000.0
2008-11-12 06:42:00,0.5757,0.5757,0.5757,0.5757,6000000.0
2008-11-12 06:43:00,0.57575,0.57575,0.57575,0.57575,7100000.0
2008-11-12 06:44:00,0.57575,0.57575,0.57575,0.57575,1000000.0
2008-11-12 06:45:00,0.5758,0.5758,0.5758,0.5758,2000000.0
2008-11-12 06:46:00,0.5755,0.5755,0.57525,0.57545,17900000.0
2008-11-12 06:47:00,0.5755,0.57554,0.57523,0.57554,9000000.0
2008-11-12 06:48:00,0.57532,0.57557,0.57519,0.57519,17400000.0
2008-11-12 06:49:00,0.5758,0.5758,0.5758,0.5758,5500000.0
2008-11-12 06:50:00,0.5758,0.5759,0.5758,0.5758,14700000.0
2008-11-12 06:51:00,0.5758,0.57595,0.5758,0.57595,17700000.0
2008-11-12 06:52:00,0.576,0.576,0.5759,0.5759,6000000.0
2008-11-12 06:53:00,0.5759,0.5759,0.57585,0.57585,7000000.0
2008-11-12 06:54:00,0.57585,0.57585,0.57585,0.57585,7000000.0
2008-11-12 06:55:00,0.57585,0.57585,0.57585,0.57585,4000000.0
2008-11-12 06:56:00,0.57585,0.57585,0.57585,0.57585,1000000.0
2008-11-12 06:57:00,0.57585,0.57585,0.57585,0.57585,1000000.0
2008-11-12 06:58:00,0.57585,0.5759,0.57585,0.5759,5000000.0
2008-11-12 06:59:00,0.57562,0.57562,0.57508,0.57531,8400000.0
2008-11-12 07:00:00,0.57577,0.57587,0.57542,0.57564,12000000.0
2008-11-12 07:01:00,0.5759,0.5759,0.5757,0.5757,9400000.0
2008-11-12 07:02:00,0.5757,0.5757,0.5757,0.5757,10800000.0
2008-11-12 07:03:00,0.5757,0.5757,0.5757,0.5757,3600000.0
2008-11-12 07:04:00,0.57549,0.57557,0.57521,0.5755,11900000.0
2008-11-12 07:05:00,0.5757,0.5757,0.5757,0.5757,10800000.0
2008-11-12 07:06:00,0.5757,0.5758,0.57545,0.57555,9600000.0
2008-11-12 07:07:00,0.57555,0.57555,0.57555,0.57555,3000000.0
2008-11-12 07:08:00,0.57555,0.57555,0.57525,0.57525,13900000.0
2008-11-12 07:09:00,0.5753,0.5753,0.5753,0.5753,3200000.0
2008-11-12 07:10:00,0.5755,0.5756,0.5755,0.5756,5200000.0
2008-11-12 07:11:00,0.57555,0.57555,0.57555,0.57555,2000000.0
2008-11-12 07:12:00,0.5756,0.5756,0.5756,0.5756,2000000.0
2008-11-12 07:13:00,0.5756,0.5756,0.57555,0.57555,6000000.0
2008-11-12 07:14:00,0.57506,0.57515,0.57481,0.57491,21500000.0
2008-11-12 07:15:00,0.5756,0.5756,0.5752,0.5752,22200000.0
2008-11-12 07:16:00,0.5753,0.5755,0.5753,0.5755,3000000.0
2008-11-12 07:17:00,0.5753,0.5753,0.5753,0.5753,1000000.0
2008-11-12 07:18:00,0.57545,0.57565,0.57545,0.57565,4000000.0
2008-11-12 07:19:00,0.57565,0.57565,0.5752,0.57555,15800000.0
2008-11-12 07:20:00,0.5754,0.5754,0.5754,0.5754,3000000.0
2008-11-12 07:21:00,0.5755,0.5755,0.5755,0.5755,1000000.0
2008-11-12 07:22:00,0.57545,0.57545,0.57545,0.57545,1000000.0
2008-11-12 07:23:00,0.5751,0.57526,0.5751,0.5752,20400000.0
2008-11-12 07:24:00,0.57502,0.57565,0.57499,0.57565,21800000.0
2008-11-12 07:25:00,0.57545,0.5757,0.57545,0.5757,10900000.0
2008-11-12 07:26:00,0.5757,0.57595,0.5757,0.57595,10700000.0
2008-11-12 07:27:00,0.57595,0.57595,0.57595,0.57595,1000000.0
2008-11-12 07:28:00,0.5758,0.57589,0.5758,0.57589,2000000.0
2008-11-12 07:29:00,0.57564,0.57587,0.57555,0.57568,8800000.0
2008-11-12 07:30:00,0.5759,0.5759,0.5759,0.5759,2100000.0
2008-11-12 07:31:00,0.57522,0.57573,0.57499,0.5754,28700000.0
2008-11-12 07:32:00,0.5759,0.5759,0.5754,0.5754,8200000.0
2008-11-12 07:33:00,0.5755,0.5755,0.5755,0.5755,7200000.0
2008-11-12 07:34:00,0.5755,0.5755,0.5755,0.5755,2400000.0
2008-11-12 07:35:00,0.5755,0.5755,0.5755,0.5755,4800000.0
2008-11-12 07:36:00,0.5755,0.5755,0.5755,0.5755,3600000.0
2008-11-12 07:37:00,0.5755,0.5755,0.5755,0.5755,6000000.0
2008-11-12 07:38:00,0.5755,0.5755,0.57495,0.5751,6600000.0
2008-11-12 07:39:00,0.5752,0.57555,0.5752,0.57555,8500000.0
2008-11-12 07:40:00,0.57555,0.5758,0.57555,0.5758,6200000.0
2008-11-12 07:41:00,0.57585,0.5761,0.5757,0.5757,11000000.0
2008-11-12 07:42:00,0.5757,0.5759,0.5757,0.57585,38000000.0
2008-11-12 07:43:00,0.5758,0.576,0.5758,0.5758,42100000.0
2008-11-12 07:44:00,0.5758,0.5758,0.5758,0.5758,4800000.0
2008-11-12 07:45:00,0.5758,0.5758,0.5758,0.5758,41100000.0
2008-11-12 07:46:00,0.5758,0.5758,0.5758,0.5758,4800000.0
2008-11-12 07:47:00,0.5754,0.5754,0.5754,0.5754,5000000.0
2008-11-12 07:48:00,0.5754,0.57545,0.5754,0.57545,3000000.0
2008-11-12 07:49:00,0.5754,0.5754,0.5754,0.5754,2000000.0
2008-11-12 07:50:00,0.5754,0.57545,0.5754,0.57545,5000000.0
2008-11-12 07:51:00,0.5754,0.5754,0.5754,0.5754,1000000.0
2008-11-12 07:52:00,0.57545,0.5756,0.57545,0.5756,9400000.0
2008-11-12 07:53:00,0.57565,0.57565,0.5756,0.5756,7900000.0
2008-11-12 07:54:00,0.5756,0.5756,0.5756,0.5756,4900000.0
2008-11-12 07:55:00,0.57531,0.5755,0.5752,0.57536,17800000.0
2008-11-12 07:56:00,0.57565,0.5758,0.57565,0.5758,3200000.0
2008-11-12 07:57:00,0.5759,0.5759,0.5757,0.5757,7000000.0
2008-11-12 07:58:00,0.57537,0.57553,0.57532,0.57547,23100000.0
2008-11-12 07:59:00,0.5757,0.5757,0.5757,0.5757,6000000.0
2008-11-12 08:00:00,0.5758,0.5758,0.5758,0.5758,2000000.0
2008-11-12 08:01:00,0.5758,0.5758,0.5758,0.5758,6000000.0
2008-11-12 08:02:00,0.5758,0.5767,0.5758,0.5767,19500000.0
2008-11-12 08:03:00,0.5757,0.5759,0.5757,0.5759,11400000.0
2008-11-12 08:04:00,0.5759,0.57685,0.5759,0.57595,12200000.0
2008-11-12 08:05:00,0.5767,0.5767,0.576,0.5767,8100000.0
2008-11-12 08:06:00,0.57695,0.57705,0.57685,0.577,22600000.0
2008-11-12 08:07:00,0.5771,0.57715,0.577,0.5771,12100000.0
2008-11-12 08:08:00,0.57715,0.57725,0.57715,0.57725,9900000.0
2008-11-12 08:09:00,0.57725,0.5773,0.57725,0.5773,2500000.0
2008-11-12 08:10:00,0.577,0.577,0.57679,0.57697,10200000.0
2008-11-12 08:11:00,0.57695,0.57734,0.57683,0.57715,73300000.0
2008-11-12 08:12:00,0.57713,0.57718,0.57695,0.57702,29900000.0
2008-11-12 08:13:00,0.57697,0.57716,0.57674,0.57687,20800000.0
2008-11-12 08:14:00,0.5774,0.5774,0.5773,0.5773,2000000.0
2008-11-12 08:15:00,0.57715,0.5772,0.5768,0.57705,24700000.0
2008-11-12 08:16:00,0.57705,0.57705,0.57705,0.57705,1000000.0
2008-11-12 08:17:00,0.57641,0.57698,0.5764,0.57663,10700000.0
2008-11-12 08:18:00,0.5772,0.5772,0.5769,0.5769,17200000.0
2008-11-12 08:19:00,0.5769,0.5769,0.5769,0.5769,6600000.0
2008-11-12 08:20:00,0.5769,0.57725,0.5769,0.57725,72000000.0
2008-11-12 08:21:00,0.5772,0.5774,0.5772,0.5774,16800000.0
2008-11-12 08:22:00,0.5774,0.5776,0.5774,0.5776,8100000.0
2008-11-12 08:23:00,0.5776,0.5776,0.5776,0.5776,1000000.0
2008-11-12 08:24:00,0.57765,0.5778,0.5776,0.5777,19100000.0
2008-11-12 08:25:00,0.57775,0.5786,0.57775,0.5786,43700000.0
2008-11-12 08:26:00,0.57835,0.57905,0.57815,0.57855,72000000.0
2008-11-12 08:27:00,0.57855,0.57855,0.5783,0.5783,23800000.0
2008-11-12 08:28:00,0.5783,0.57845,0.5783,0.5783,91100000.0
2008-11-12 08:29:00,0.5783,0.57845,0.5783,0.57845,39200000.0
2008-11-12 08:30:00,0.5784,0.5784,0.5783,0.5783,73000000.0
2008-11-12 08:31:00,0.5785,0.57905,0.57835,0.5789,22300000.0
2008-11-12 08:32:00,0.5789,0.5789,0.5782,0.5782,10100000.0
2008-11-12 08:33:00,0.5783,0.57845,0.57815,0.57835,32600000.0
2008-11-12 08:34:00,0.5784,0.57845,0.578,0.578,9800000.0
2008-11-12 08:35:00,0.5783,0.57845,0.57715,0.57755,41800000.0
2008-11-12 08:36:00,0.5774,0.5775,0.5769,0.57715,9500000.0
2008-11-12 08:37:00,0.5772,0.57745,0.57715,0.57745,7200000.0
2008-11-12 08:38:00,0.5774,0.57785,0.57725,0.57785,11400000.0
2008-11-12 08:39:00,0.57795,0.578,0.5779,0.5779,3700000.0
2008-11-12 08:40:00,0.57815,0.57825,0.57745,0.57795,29800000.0
2008-11-12 08:41:00,0.57765,0.5784,0.57765,0.5783,10600000.0
2008-11-12 08:42:00,0.5783,0.5783,0.5783,0.5783,4800000.0
2008-11-12 08:43:00,0.5783,0.57845,0.5783,0.57835,14200000.0
2008-11-12 08:44:00,0.5784,0.5784,0.5783,0.5783,10300000.0
2008-11-12 08:45:00,0.5783,0.5783,0.5783,0.5783,4200000.0
2008-11-12 08:46:00,0.5783,0.5783,0.5783,0.5783,4800000.0
2008-11-12 08:47:00,0.5783,0.5783,0.5783,0.5783,14400000.0
2008-11-12 08:48:00,0.5783,0.5783,0.5777,0.57795,15700000.0
2008-11-12 08:49:00,0.57795,0.57795,0.57795,0.57795,4000000.0
2008-11-12 08:50:00,0.578,0.57815,0.578,0.5781,9800000.0
2008-11-12 08:51:00,0.5781,0.5781,0.5781,0.5781,8400000.0
2008-11-12 08:52:00,0.57751,0.57784,0.57726,0.57784,64300000.0
2008-11-12 08:53:00,0.5781,0.5781,0.5781,0.5781,2400000.0
2008-11-12 08:54:00,0.57741,0.57767,0.57733,0.57765,10000000.0
2008-11-12 08:55:00,0.5781,0.5781,0.5781,0.5781,4800000.0
2008-11-12 08:56:00,0.57755,0.578,0.57755,0.57765,8600000.0
2008-11-12 08:57:00,0.57775,0.57775,0.57775,0.57775,4300000.0
2008-11-12 08:58:00,0.57775,0.5778,0.57775,0.5778,2300000.0
2008-11-12 08:59:00,0.5778,0.57825,0.57765,0.5777,7200000.0
2008-11-12 09:00:00,0.5777,0.5777,0.5765,0.57675,54800000.0
2008-11-12 09:01:00,0.57675,0.57685,0.57675,0.5768,8000000.0
2008-11-12 09:02:00,0.5768,0.5768,0.5768,0.5768,2000000.0
2008-11-12 09:03:00,0.5768,0.577,0.57655,0.57655,28000000.0
2008-11-12 09:04:00,0.5774,0.57755,0.57725,0.57755,10500000.0
2008-11-12 09:05:00,0.57765,0.57795,0.57765,0.57785,29200000.0
2008-11-12 09:06:00,0.5779,0.5779,0.57705,0.57765,85500000.0
2008-11-12 09:07:00,0.5778,0.5778,0.577,0.577,45000000.0
2008-11-12 09:08:00,0.577,0.577,0.57695,0.577,14000000.0
2008-11-12 09:09:00,0.577,0.5771,0.577,0.5771,2000000.0
2008-11-12 09:10:00,0.57688,0.57701,0.57675,0.57692,108600000.0
2008-11-12 09:11:00,0.5771,0.5771,0.57695,0.57695,6200000.0
2008-11-12 09:12:00,0.5769,0.5769,0.5768,0.5768,6200000.0
2008-11-12 09:13:00,0.5768,0.57685,0.5768,0.5768,6700000.0
2008-11-12 09:14:00,0.57699,0.57715,0.57681,0.57712,16200000.0
2008-11-12 09:15:00,0.5768,0.57695,0.5768,0.57695,5400000.0
2008-11-12 09:16:00,0.5771,0.5779,0.5771,0.5775,9900000.0
2008-11-12 09:17:00,0.57775,0.57775,0.5775,0.57775,3000000.0
2008-11-12 09:18:00,0.5773,0.5773,0.5773,0.5773,1000000.0
2008-11-12 09:19:00,0.57772,0.57778,0.57753,0.57772,35400000.0
2008-11-12 09:20:00,0.5776,0.57805,0.5776,0.57795,14700000.0
2008-11-12 09:21:00,0.57785,0.5789,0.57785,0.5786,35100000.0
2008-11-12 09:22:00,0.5786,0.57865,0.5786,0.57865,13800000.0
2008-11-12 09:23:00,0.5787,0.5789,0.57865,0.5787,20100000.0
2008-11-12 09:24:00,0.57875,0.57875,0.5787,0.5787,14000000.0
2008-11-12 09:25:00,0.5788,0.5789,0.5787,0.5787,16000000.0
2008-11-12 09:26:00,0.5787,0.5799,0.5787,0.5799,54000000.0
2008-11-12 09:27:00,0.57995,0.5806,0.5796,0.57985,93600000.0
2008-11-12 09:28:00,0.5799,0.58005,0.5799,0.57995,7300000.0
2008-11-12 09:29:00,0.57995,0.57995,0.5797,0.57995,16700000.0
2008-11-12 09:30:00,0.57995,0.57995,0.5798,0.57985,10200000.0
2008-11-12 09:31:00,0.57985,0.5799,0.5798,0.5799,8500000.0
2008-11-12 09:32:00,0.5799,0.5805,0.57985,0.58025,17400000.0
2008-11-12 09:33:00,0.5802,0.5802,0.5801,0.5801,6400000.0
2008-11-12 09:34:00,0.5801,0.5801,0.5795,0.5795,55200000.0
2008-11-12 09:35:00,0.5795,0.57955,0.5795,0.5795,50199999.0
2008-11-12 09:36:00,0.5796,0.57965,0.5794,0.57955,13800000.0
2008-11-12 09:37:00,0.57955,0.57955,0.57955,0.57955,1000000.0
2008-11-12 09:38:00,0.5796,0.5797,0.57955,0.5796,21500000.0
2008-11-12 09:39:00,0.5796,0.5801,0.57955,0.58005,62400000.0
2008-11-12 09:40:00,0.5801,0.58015,0.58,0.5801,16600000.0
2008-11-12 09:41:00,0.58005,0.5801,0.5794,0.5794,30000000.0
2008-11-12 09:42:00,0.5794,0.5794,0.5794,0.5794,17100000.0
2008-11-12 09:43:00,0.5796,0.58,0.5794,0.57985,62700000.0
2008-11-12 09:44:00,0.57985,0.57985,0.5795,0.5797,12600000.0
2008-11-12 09:45:00,0.57975,0.58,0.5797,0.58,12500000.0
2008-11-12 09:46:00,0.58005,0.58005,0.58,0.58,5600000.0
2008-11-12 09:47:00,0.58,0.58005,0.58,0.58,15900000.0
2008-11-12 09:48:00,0.58005,0.58005,0.57995,0.57995,6700000.0
2008-11-12 09:49:00,0.5799,0.5799,0.5793,0.5796,182899996.0
2008-11-12 09:50:00,0.5796,0.5796,0.57865,0.5791,98799996.0
2008-11-12 09:51:00,0.5792,0.5792,0.57835,0.57845,10300000.0
2008-11-12 09:52:00,0.57845,0.57895,0.57845,0.5789,15200000.0
2008-11-12 09:53:00,0.57885,0.5789,0.57885,0.57885,19200000.0
2008-11-12 09:54:00,0.57885,0.57885,0.5787,0.5787,8200000.0
2008-11-12 09:55:00,0.5787,0.5787,0.5781,0.5787,152200000.0
2008-11-12 09:56:00,0.57805,0.5787,0.57805,0.5787,196400000.0
2008-11-12 09:57:00,0.5787,0.5787,0.5787,0.5787,120800000.0
2008-11-12 09:58:00,0.5787,0.5787,0.5787,0.5787,64800000.0
2008-11-12 09:59:00,0.5787,0.5787,0.5787,0.5787,14400000.0
2008-11-12 10:00:00,0.5787,0.5787,0.5787,0.5787,165600000.0
2008-11-12 10:01:00,0.5787,0.57875,0.5787,0.57875,134900000.0
2008-11-12 10:02:00,0.5787,0.5787,0.5779,0.5779,88800000.0
2008-11-12 10:03:00,0.5779,0.5779,0.5774,0.5774,45200000.0
2008-11-12 10:04:00,0.5774,0.5774,0.5774,0.5774,15000000.0
2008-11-12 10:05:00,0.5774,0.5774,0.5774,0.5774,10200000.0
2008-11-12 10:06:00,0.5774,0.5774,0.5774,0.5774,3000000.0
2008-11-12 10:07:00,0.5774,0.5774,0.5767,0.5771,50200000.0
2008-11-12 10:08:00,0.5771,0.5771,0.57665,0.5767,107400000.0
2008-11-12 10:09:00,0.57675,0.57685,0.5767,0.5768,48500000.0
2008-11-12 10:10:00,0.5769,0.5773,0.5769,0.5771,37300000.0
2008-11-12 10:11:00,0.5771,0.5781,0.5766,0.5766,48200000.0
2008-11-12 10:12:00,0.57675,0.577,0.57675,0.57685,62100000.0
2008-11-12 10:13:00,0.5768,0.577,0.5768,0.577,83100000.0
2008-11-12 10:14:00,0.577,0.577,0.5759,0.5759,42100000.0
2008-11-12 10:15:00,0.57605,0.57665,0.57605,0.5764,58000000.0
2008-11-12 10:16:00,0.57645,0.5766,0.5761,0.57635,28500000.0
2008-11-12 10:17:00,0.57645,0.5767,0.5763,0.5767,38800000.0
2008-11-12 10:18:00,0.5767,0.57695,0.5767,0.5769,33500000.0
2008-11-12 10:19:00,0.57685,0.57885,0.57685,0.5784,75300000.0
2008-11-12 10:20:00,0.5784,0.5785,0.57695,0.5772,151600000.0
2008-11-12 10:21:00,0.57715,0.57795,0.577,0.57775,73100000.0
2008-11-12 10:22:00,0.5777,0.5781,0.5776,0.57805,63700000.0
2008-11-12 10:23:00,0.5781,0.5781,0.578,0.5781,16700000.0
2008-11-12 10:24:00,0.57815,0.5786,0.57815,0.5786,32800000.0
2008-11-12 10:25:00,0.5785,0.5785,0.5782,0.5783,94700000.0
2008-11-12 10:26:00,0.5783,0.5783,0.5783,0.5783,57600000.0
2008-11-12 10:27:00,0.5783,0.5783,0.5783,0.5783,43200000.0
2008-11-12 10:28:00,0.5783,0.5783,0.5783,0.5783,48000000.0
2008-11-12 10:29:00,0.5783,0.5783,0.5782,0.5782,15600000.0
2008-11-12 10:30:00,0.5782,0.5783,0.5782,0.5782,30000000.0
2008-11-12 10:31:00,0.5783,0.5783,0.5778,0.5782,38400000.0
2008-11-12 10:32:00,0.5782,0.5782,0.5778,0.5779,15600000.0
2008-11-12 10:33:00,0.5779,0.5779,0.5779,0.5779,25200000.0
2008-11-12 10:34:00,0.57737,0.57779,0.57735,0.57755,65200000.0
2008-11-12 10:35:00,0.57735,0.5776,0.5771,0.5776,21000000.0
2008-11-12 10:36:00,0.57755,0.57795,0.5775,0.5775,10000000.0
2008-11-12 10:37:00,0.57775,0.5779,0.57775,0.57785,6600000.0
2008-11-12 10:38:00,0.5779,0.5779,0.5779,0.5779,1000000.0
2008-11-12 10:39:00,0.5778,0.57785,0.5776,0.5776,17100000.0
2008-11-12 10:40:00,0.5776,0.5776,0.5763,0.5764,122500000.0
2008-11-12 10:41:00,0.5764,0.5764,0.5756,0.5757,444400000.0
2008-11-12 10:42:00,0.5757,0.5757,0.5752,0.57525,74000000.0
2008-11-12 10:43:00,0.57525,0.5753,0.5746,0.5752,68200000.0
2008-11-12 10:44:00,0.5752,0.57535,0.5752,0.5752,38000000.0
2008-11-12 10:45:00,0.5752,0.5752,0.5752,0.5752,7200000.0
2008-11-12 10:46:00,0.5752,0.5752,0.5748,0.57505,16700000.0
2008-11-12 10:47:00,0.575,0.575,0.57435,0.57455,37000000.0
2008-11-12 10:48:00,0.57455,0.57455,0.5745,0.5745,18400000.0
2008-11-12 10:49:00,0.5745,0.5745,0.5722,0.57265,96300000.0
2008-11-12 10:50:00,0.57265,0.57265,0.5726,0.5726,248700000.0
2008-11-12 10:51:00,0.5726,0.5727,0.5723,0.5726,53400000.0
2008-11-12 10:52:00,0.5726,0.57275,0.57235,0.5727,26200000.0
2008-11-12 10:53:00,0.5727,0.5728,0.5723,0.5727,61700000.0
2008-11-12 10:54:00,0.5727,0.5727,0.57215,0.5726,181200000.0
2008-11-12 10:55:00,0.5726,0.57265,0.5725,0.57265,73100000.0
2008-11-12 10:56:00,0.5726,0.5729,0.57255,0.5728,34400000.0
2008-11-12 10:57:00,0.5728,0.57295,0.57245,0.57265,80900000.0
2008-11-12 10:58:00,0.57305,0.57355,0.57305,0.5733,48300000.0
2008-11-12 10:59:00,0.5733,0.5735,0.57265,0.57265,74900000.0
2008-11-12 11:00:00,0.57285,0.5732,0.57285,0.5731,20900000.0
2008-11-12 11:01:00,0.5732,0.5732,0.57265,0.57275,25600000.0
2008-11-12 11:02:00,0.5727,0.5727,0.5725,0.5725,29400000.0
2008-11-12 11:03:00,0.5725,0.5725,0.5725,0.5725,12600000.0
2008-11-12 11:04:00,0.5725,0.5728,0.5723,0.5727,89900000.0
2008-11-12 11:05:00,0.5727,0.5729,0.5723,0.57285,72400000.0
2008-11-12 11:06:00,0.57295,0.57335,0.57295,0.57335,98500000.0
2008-11-12 11:07:00,0.57335,0.57425,0.57335,0.57395,47100000.0
2008-11-12 11:08:00,0.57395,0.57395,0.5738,0.5738,58200000.0
2008-11-12 11:09:00,0.5738,0.5738,0.57325,0.57345,5100000.0
2008-11-12 11:10:00,0.5735,0.5739,0.5735,0.5737,21500000.0
2008-11-12 11:11:00,0.5737,0.57415,0.5737,0.5741,109700000.0
2008-11-12 11:12:00,0.57405,0.57405,0.5739,0.5739,164700000.0
2008-11-12 11:13:00,0.5739,0.5739,0.57325,0.5737,106300000.0
2008-11-12 11:14:00,0.57375,0.5739,0.5737,0.5739,16300000.0
2008-11-12 11:15:00,0.57385,0.57415,0.57385,0.5741,15400000.0
2008-11-12 11:16:00,0.5741,0.5741,0.57355,0.574,33000000.0
2008-11-12 11:17:00,0.57395,0.57405,0.57395,0.57405,71600000.0
2008-11-12 11:18:00,0.574,0.57405,0.57395,0.57405,18000000.0
2008-11-12 11:19:00,0.5742,0.5751,0.5742,0.5751,57600000.0
2008-11-12 11:20:00,0.57515,0.57525,0.5749,0.575,46500000.0
2008-11-12 11:21:00,0.5749,0.57515,0.5746,0.5746,231300000.0
2008-11-12 11:22:00,0.5748,0.57555,0.5748,0.5754,20300000.0
2008-11-12 11:23:00,0.5754,0.5754,0.5751,0.5751,33200000.0
2008-11-12 11:24:00,0.5751,0.5751,0.5751,0.5751,17600000.0
2008-11-12 11:25:00,0.5752,0.5752,0.575,0.575,24500000.0
2008-11-12 11:26:00,0.575,0.57515,0.575,0.5751,28800000.0
2008-11-12 11:27:00,0.5751,0.5751,0.5751,0.5751,12000000.0
2008-11-12 11:28:00,0.57525,0.57535,0.5751,0.5751,13400000.0
2008-11-12 11:29:00,0.57489,0.57501,0.57464,0.57472,20000000.0
2008-11-12 11:30:00,0.57515,0.57515,0.5751,0.57515,7200000.0
2008-11-12 11:31:00,0.57515,0.57515,0.5751,0.5751,11000000.0
2008-11-12 11:32:00,0.5751,0.57515,0.5751,0.5751,44800000.0
2008-11-12 11:33:00,0.5751,0.5751,0.5751,0.5751,16400000.0
2008-11-12 11:34:00,0.5751,0.57515,0.575,0.5751,34600000.0
2008-11-12 11:35:00,0.5751,0.57535,0.5751,0.57535,18900000.0
2008-11-12 11:36:00,0.5753,0.5754,0.5743,0.57455,132900000.0
2008-11-12 11:37:00,0.5745,0.57475,0.5745,0.5747,62700000.0
2008-11-12 11:38:00,0.5747,0.575,0.5747,0.5747,29300000.0
2008-11-12 11:39:00,0.5747,0.5747,0.5747,0.5747,15000000.0
2008-11-12 11:40:00,0.5747,0.5747,0.5747,0.5747,13200000.0
2008-11-12 11:41:00,0.5747,0.57475,0.5747,0.57475,13300000.0
2008-11-12 11:42:00,0.5748,0.5749,0.5747,0.5747,32600000.0
2008-11-12 11:43:00,0.57434,0.57453,0.57427,0.57442,27200000.0
2008-11-12 11:44:00,0.5747,0.5748,0.5747,0.5748,71900000.0
2008-11-12 11:45:00,0.5748,0.5749,0.57475,0.5749,21700000.0
2008-11-12 11:46:00,0.57445,0.5747,0.57445,0.5747,176700000.0
2008-11-12 11:47:00,0.5747,0.5747,0.5747,0.5747,3000000.0
2008-11-12 11:48:00,0.5747,0.5747,0.5744,0.5745,43800000.0
2008-11-12 11:49:00,0.57455,0.57465,0.57455,0.57465,2000000.0
2008-11-12 11:50:00,0.57465,0.57475,0.5743,0.57455,19300000.0
2008-11-12 11:51:00,0.57465,0.57485,0.5746,0.5748,20500000.0
2008-11-12 11:52:00,0.5747,0.57485,0.5744,0.57475,51700000.0
2008-11-12 11:53:00,0.5748,0.57485,0.57475,0.57485,21000000.0
2008-11-12 11:54:00,0.5748,0.5748,0.5745,0.57475,88200000.0
2008-11-12 11:55:00,0.57475,0.57495,0.57475,0.5749,13800000.0
2008-11-12 11:56:00,0.5749,0.5749,0.5748,0.57485,18800000.0
2008-11-12 11:57:00,0.5749,0.575,0.57485,0.57485,18100000.0
2008-11-12 11:58:00,0.57485,0.57505,0.57485,0.57505,14400000.0
2008-11-12 11:59:00,0.57495,0.5751,0.57495,0.5751,11100000.0
2008-11-12 12:00:00,0.5751,0.5751,0.575,0.57505,10100000.0
2008-11-12 12:01:00,0.57505,0.57505,0.575,0.57505,8500000.0
2008-11-12 12:02:00,0.5751,0.5751,0.575,0.57505,17300000.0
2008-11-12 12:03:00,0.57505,0.5753,0.57495,0.5752,19800000.0
2008-11-12 12:04:00,0.5752,0.5752,0.5752,0.5752,8400000.0
2008-11-12 12:05:00,0.5752,0.5752,0.5746,0.5749,31200000.0
2008-11-12 12:06:00,0.5749,0.575,0.5749,0.57495,35200000.0
2008-11-12 12:07:00,0.57495,0.57505,0.57435,0.57435,12800000.0
2008-11-12 12:08:00,0.57455,0.575,0.57455,0.575,30000000.0
2008-11-12 12:09:00,0.5748,0.5748,0.574,0.57455,66900000.0
2008-11-12 12:10:00,0.5745,0.57455,0.57345,0.5738,26800000.0
2008-11-12 12:11:00,0.57385,0.57385,0.57355,0.57355,49300000.0
2008-11-12 12:12:00,0.5735,0.5744,0.5735,0.5744,41000000.0
2008-11-12 12:13:00,0.5744,0.57455,0.5744,0.57455,9900000.0
2008-11-12 12:14:00,0.57455,0.57465,0.57455,0.57465,14600000.0
2008-11-12 12:15:00,0.5746,0.5746,0.5746,0.5746,7800000.0
2008-11-12 12:16:00,0.5746,0.5748,0.5745,0.57475,39900000.0
2008-11-12 12:17:00,0.57475,0.57475,0.5744,0.5744,64800000.0
2008-11-12 12:18:00,0.57385,0.57395,0.5738,0.5739,20400000.0
2008-11-12 12:19:00,0.57395,0.57415,0.5738,0.5738,22500000.0
2008-11-12 12:20:00,0.5738,0.5741,0.5737,0.5738,11400000.0
2008-11-12 12:21:00,0.57385,0.5741,0.57375,0.57385,17500000.0
2008-11-12 12:22:00,0.57395,0.57395,0.5739,0.5739,3300000.0
2008-11-12 12:23:00,0.57385,0.57385,0.57375,0.57375,5500000.0
2008-11-12 12:24:00,0.5738,0.5738,0.5737,0.5737,42000000.0
2008-11-12 12:25:00,0.57375,0.57375,0.57375,0.57375,4400000.0
2008-11-12 12:26:00,0.5738,0.5743,0.5738,0.5743,22800000.0
2008-11-12 12:27:00,0.5745,0.5754,0.5745,0.5751,37600000.0
2008-11-12 12:28:00,0.5751,0.57615,0.5751,0.57615,84500000.0
2008-11-12 12:29:00,0.5763,0.5764,0.5756,0.5763,85400000.0
2008-11-12 12:30:00,0.57635,0.57715,0.5763,0.57675,41200000.0
2008-11-12 12:31:00,0.57675,0.5768,0.5756,0.5756,55200000.0
2008-11-12 12:32:00,0.5756,0.5759,0.5756,0.57585,11400000.0
2008-11-12 12:33:00,0.5761,0.57675,0.5761,0.5767,23900000.0
2008-11-12 12:34:00,0.57685,0.577,0.57565,0.5758,32700000.0
2008-11-12 12:35:00,0.57605,0.5761,0.57565,0.57575,31000000.0
2008-11-12 12:36:00,0.57575,0.5758,0.57525,0.5753,57000000.0
2008-11-12 12:37:00,0.5754,0.5755,0.57535,0.5754,31700000.0
2008-11-12 12:38:00,0.57535,0.57535,0.5752,0.5752,55000000.0
2008-11-12 12:39:00,0.5752,0.5752,0.5752,0.5752,364800000.0
2008-11-12 12:40:00,0.5752,0.5752,0.57515,0.5752,182400000.0
2008-11-12 12:41:00,0.5752,0.57565,0.5752,0.5755,41800000.0
2008-11-12 12:42:00,0.5755,0.5755,0.57485,0.5751,16800000.0
2008-11-12 12:43:00,0.57505,0.57515,0.57505,0.57515,5000000.0
2008-11-12 12:44:00,0.5751,0.5751,0.57505,0.5751,10900000.0
2008-11-12 12:45:00,0.5751,0.57515,0.57475,0.57475,50100000.0
2008-11-12 12:46:00,0.5747,0.57475,0.5745,0.5745,486199993.0
2008-11-12 12:47:00,0.5745,0.5745,0.5745,0.5745,330000000.0
2008-11-12 12:48:00,0.5745,0.5745,0.5745,0.5745,60000000.0
2008-11-12 12:49:00,0.5745,0.5745,0.5745,0.5745,120000000.0
2008-11-12 12:50:00,0.5745,0.5745,0.5739,0.574,82200000.0
2008-11-12 12:51:00,0.574,0.574,0.57335,0.5736,61200000.0
2008-11-12 12:52:00,0.5735,0.5735,0.57335,0.5734,50300000.0
2008-11-12 12:53:00,0.5734,0.57345,0.5734,0.5734,4000000.0
2008-11-12 12:54:00,0.5734,0.5741,0.5734,0.5736,18200000.0
2008-11-12 12:55:00,0.57355,0.574,0.57355,0.57375,93300000.0
2008-11-12 12:56:00,0.5738,0.57405,0.57375,0.5738,143600000.0
2008-11-12 12:57:00,0.5738,0.574,0.5738,0.5739,176200000.0
2008-11-12 12:58:00,0.5739,0.5739,0.5738,0.5738,180100000.0
2008-11-12 12:59:00,0.5738,0.5741,0.5737,0.57375,40700000.0
2008-11-12 13:00:00,0.57375,0.57415,0.5737,0.57405,60300000.0
2008-11-12 13:01:00,0.57405,0.5747,0.574,0.57455,46700000.0
2008-11-12 13:02:00,0.5747,0.5747,0.574,0.574,31800000.0
2008-11-12 13:03:00,0.5741,0.5745,0.5739,0.5741,17200000.0
2008-11-12 13:04:00,0.57435,0.57445,0.57365,0.5739,38700000.0
2008-11-12 13:05:00,0.57385,0.5739,0.5738,0.5738,10500000.0
2008-11-12 13:06:00,0.5738,0.5738,0.5738,0.5738,1800000.0
2008-11-12 13:07:00,0.5738,0.57385,0.5738,0.57385,17500000.0
2008-11-12 13:08:00,0.57385,0.57395,0.57355,0.5737,27900000.0
2008-11-12 13:09:00,0.5737,0.5737,0.5734,0.5734,29400000.0
2008-11-12 13:10:00,0.5734,0.5734,0.5732,0.5732,12500000.0
2008-11-12 13:11:00,0.5732,0.5732,0.5725,0.5725,32800000.0
2008-11-12 13:12:00,0.5725,0.5726,0.5725,0.5725,11200000.0
2008-11-12 13:13:00,0.5725,0.5729,0.5725,0.5729,10000000.0
2008-11-12 13:14:00,0.5729,0.57305,0.5729,0.57305,10200000.0
2008-11-12 13:15:00,0.57315,0.5735,0.57315,0.5735,24000000.0
2008-11-12 13:16:00,0.5735,0.5736,0.5735,0.5736,9400000.0
2008-11-12 13:17:00,0.5736,0.5737,0.5736,0.5737,3800000.0
2008-11-12 13:18:00,0.5737,0.5737,0.5737,0.5737,2000000.0
2008-11-12 13:19:00,0.57375,0.5738,0.57375,0.5738,8200000.0
2008-11-12 13:20:00,0.5738,0.57415,0.5738,0.57415,12500000.0
2008-11-12 13:21:00,0.57415,0.5745,0.57415,0.57445,11500000.0
2008-11-12 13:22:00,0.57445,0.5749,0.57445,0.5746,34200000.0
2008-11-12 13:23:00,0.57445,0.57445,0.57435,0.57435,2000000.0
2008-11-12 13:24:00,0.5744,0.57455,0.5742,0.5742,89500000.0
2008-11-12 13:25:00,0.5742,0.57475,0.5741,0.5745,71800000.0
2008-11-12 13:26:00,0.5745,0.5757,0.5745,0.57515,124200000.0
2008-11-12 13:27:00,0.57515,0.5759,0.5749,0.5757,208700000.0
2008-11-12 13:28:00,0.57595,0.57665,0.57575,0.57625,70800000.0
2008-11-12 13:29:00,0.5764,0.5765,0.57535,0.5757,101400000.0
2008-11-12 13:30:00,0.57585,0.5764,0.57585,0.5764,23700000.0
2008-11-12 13:31:00,0.5764,0.5765,0.5762,0.5762,47900000.0
2008-11-12 13:32:00,0.5762,0.57625,0.5762,0.57625,12800000.0
2008-11-12 13:33:00,0.57625,0.5764,0.5762,0.5764,77700000.0
2008-11-12 13:34:00,0.5764,0.5764,0.5763,0.5763,8600000.0
2008-11-12 13:35:00,0.5763,0.5763,0.57535,0.5757,29600000.0
2008-11-12 13:36:00,0.57575,0.57575,0.5755,0.5755,22900000.0
2008-11-12 13:37:00,0.5755,0.5757,0.5755,0.5757,19500000.0
2008-11-12 13:38:00,0.5757,0.5758,0.5755,0.5755,66600000.0
2008-11-12 13:39:00,0.5755,0.5761,0.5755,0.576,61300000.0
2008-11-12 13:40:00,0.576,0.576,0.5758,0.5758,38500000.0
2008-11-12 13:41:00,0.57595,0.5762,0.5759,0.5759,77700000.0
2008-11-12 13:42:00,0.5759,0.57625,0.5759,0.5759,243199997.0
2008-11-12 13:43:00,0.576,0.5762,0.576,0.576,56000000.0
2008-11-12 13:44:00,0.576,0.576,0.576,0.576,36000000.0
2008-11-12 13:45:00,0.576,0.576,0.576,0.576,6000000.0
2008-11-12 13:46:00,0.5758,0.57593,0.57566,0.57586,12000000.0
2008-11-12 13:47:00,0.576,0.576,0.57575,0.57575,44200000.0
2008-11-12 13:48:00,0.57575,0.5758,0.57575,0.5758,2000000.0
2008-11-12 13:49:00,0.5758,0.5767,0.5758,0.5763,64700000.0
2008-11-12 13:50:00,0.5764,0.5764,0.57595,0.5762,76500000.0
2008-11-12 13:51:00,0.5762,0.57625,0.5758,0.5758,23500000.0
2008-11-12 13:52:00,0.5759,0.5762,0.5757,0.5759,72100000.0
2008-11-12 13:53:00,0.5759,0.5767,0.5759,0.5765,118900000.0
2008-11-12 13:54:00,0.5765,0.5765,0.5765,0.5765,14400000.0
2008-11-12 13:55:00,0.57655,0.57875,0.57655,0.57875,57300000.0
2008-11-12 13:56:00,0.57875,0.5788,0.5773,0.5779,37200000.0
2008-11-12 13:57:00,0.57785,0.5779,0.5777,0.5777,23200000.0
2008-11-12 13:58:00,0.5777,0.5777,0.5769,0.5769,40200000.0
2008-11-12 13:59:00,0.57695,0.57835,0.57695,0.57835,40300000.0
2008-11-12 14:00:00,0.57825,0.5783,0.5772,0.578,47000000.0
2008-11-12 14:01:00,0.57815,0.57815,0.57775,0.57775,33200000.0
2008-11-12 14:02:00,0.57775,0.5778,0.57775,0.5778,2000000.0
2008-11-12 14:03:00,0.57795,0.57845,0.5778,0.5783,45700000.0
2008-11-12 14:04:00,0.5783,0.5783,0.5783,0.5783,19200000.0
2008-11-12 14:05:00,0.5783,0.5783,0.57735,0.57735,28600000.0
2008-11-12 14:06:00,0.57755,0.5776,0.57655,0.577,39600000.0
2008-11-12 14:07:00,0.57695,0.57705,0.57685,0.577,17700000.0
2008-11-12 14:08:00,0.577,0.577,0.5768,0.57695,15200000.0
2008-11-12 14:09:00,0.57695,0.57695,0.5769,0.57695,4300000.0
2008-11-12 14:10:00,0.5769,0.5771,0.5769,0.5771,54500000.0
2008-11-12 14:11:00,0.57705,0.5771,0.5767,0.57685,13400000.0
2008-11-12 14:12:00,0.57685,0.57685,0.5767,0.5767,7600000.0
2008-11-12 14:13:00,0.57665,0.5767,0.5766,0.5766,4200000.0
2008-11-12 14:14:00,0.5766,0.57675,0.5766,0.57675,21900000.0
2008-11-12 14:15:00,0.57675,0.57715,0.57635,0.57705,85300000.0
2008-11-12 14:16:00,0.5771,0.57715,0.57675,0.5768,34700000.0
2008-11-12 14:17:00,0.57685,0.57705,0.57675,0.5769,33000000.0
2008-11-12 14:18:00,0.577,0.5774,0.577,0.57725,55100000.0
2008-11-12 14:19:00,0.57725,0.5773,0.5772,0.57725,48600000.0
2008-11-12 14:20:00,0.57725,0.57735,0.57725,0.57725,12500000.0
2008-11-12 14:21:00,0.57725,0.5774,0.5772,0.57725,47500000.0
2008-11-12 14:22:00,0.57735,0.57735,0.57655,0.57715,42600000.0
2008-11-12 14:23:00,0.5772,0.57745,0.5771,0.5772,62600000.0
2008-11-12 14:24:00,0.5772,0.5772,0.5772,0.5772,83400000.0
2008-11-12 14:25:00,0.5772,0.5772,0.5771,0.5771,58800000.0
2008-11-12 14:26:00,0.5772,0.5772,0.57655,0.57675,61000000.0
2008-11-12 14:27:00,0.57675,0.5768,0.5767,0.57675,23600000.0
2008-11-12 14:28:00,0.57675,0.5778,0.57675,0.5777,50500000.0
2008-11-12 14:29:00,0.5777,0.5777,0.5768,0.57685,36500000.0
2008-11-12 14:30:00,0.57685,0.57685,0.5768,0.5768,112000000.0
2008-11-12 14:31:00,0.5768,0.5768,0.5761,0.5763,16200000.0
2008-11-12 14:32:00,0.5763,0.5763,0.5762,0.5762,10600000.0
2008-11-12 14:33:00,0.5762,0.5762,0.575,0.5753,26100000.0
2008-11-12 14:34:00,0.5753,0.5756,0.575,0.5751,154400000.0
2008-11-12 14:35:00,0.5751,0.57555,0.5751,0.5754,147000000.0
2008-11-12 14:36:00,0.5754,0.5754,0.5754,0.5754,6000000.0
2008-11-12 14:37:00,0.5754,0.5754,0.5754,0.5754,1200000.0
2008-11-12 14:38:00,0.5754,0.5754,0.5754,0.5754,24000000.0
2008-11-12 14:39:00,0.57483,0.57499,0.57477,0.57487,44500000.0
2008-11-12 14:40:00,0.5754,0.5754,0.5752,0.5752,7200000.0
2008-11-12 14:41:00,0.5754,0.5754,0.57475,0.5749,10800000.0
2008-11-12 14:42:00,0.5749,0.5749,0.57415,0.5742,17900000.0
2008-11-12 14:43:00,0.5742,0.57435,0.574,0.5742,66500000.0
2008-11-12 14:44:00,0.57425,0.5745,0.57415,0.57415,32800000.0
2008-11-12 14:45:00,0.5742,0.57445,0.57405,0.5742,22100000.0
2008-11-12 14:46:00,0.5742,0.5742,0.5741,0.5741,112600000.0
2008-11-12 14:47:00,0.5741,0.5741,0.5741,0.5741,46800000.0
2008-11-12 14:48:00,0.5741,0.57445,0.5741,0.5743,113500000.0
2008-11-12 14:49:00,0.5743,0.5743,0.5743,0.5743,72000000.0
2008-11-12 14:50:00,0.5743,0.5743,0.5737,0.5737,43700000.0
2008-11-12 14:51:00,0.5737,0.5741,0.5737,0.5741,27000000.0
2008-11-12 14:52:00,0.5741,0.5745,0.5741,0.5745,30500000.0
2008-11-12 14:53:00,0.5745,0.57455,0.5741,0.5741,20600000.0
2008-11-12 14:54:00,0.5743,0.5743,0.5743,0.5743,13000000.0
2008-11-12 14:55:00,0.5743,0.57555,0.5742,0.57555,85800000.0
2008-11-12 14:56:00,0.5754,0.5756,0.57395,0.57425,104200001.0
2008-11-12 14:57:00,0.57425,0.57435,0.57345,0.57395,36600000.0
2008-11-12 14:58:00,0.57405,0.5743,0.5735,0.5735,59500000.0
2008-11-12 14:59:00,0.5735,0.57365,0.5728,0.57305,98400000.0
2008-11-12 15:00:00,0.5731,0.5736,0.57265,0.5733,221900000.0
2008-11-12 15:01:00,0.57345,0.57345,0.57265,0.57295,60400000.0
2008-11-12 15:02:00,0.57295,0.57345,0.5729,0.5731,84700000.0
2008-11-12 15:03:00,0.5733,0.57335,0.57235,0.57305,56000000.0
2008-11-12 15:04:00,0.5731,0.57375,0.5731,0.5737,30500000.0
2008-11-12 15:05:00,0.5733,0.57385,0.57325,0.5738,32300000.0
2008-11-12 15:06:00,0.5738,0.57385,0.5738,0.57385,7000000.0
2008-11-12 15:07:00,0.57385,0.57385,0.5726,0.5729,481600012.0
2008-11-12 15:08:00,0.57285,0.57285,0.5725,0.5725,23900000.0
2008-11-12 15:09:00,0.5726,0.5731,0.5725,0.57255,25800000.0
2008-11-12 15:10:00,0.5726,0.5732,0.57255,0.573,33800000.0
2008-11-12 15:11:00,0.5731,0.57365,0.5731,0.5735,39500000.0
2008-11-12 15:12:00,0.5735,0.57465,0.5735,0.5743,46100000.0
2008-11-12 15:13:00,0.57505,0.5753,0.5743,0.57495,20600000.0
2008-11-12 15:14:00,0.57495,0.57495,0.5747,0.5747,29000000.0
2008-11-12 15:15:00,0.5743,0.5743,0.5729,0.5729,25100000.0
2008-11-12 15:16:00,0.57295,0.57345,0.57295,0.57345,31000000.0
2008-11-12 15:17:00,0.57345,0.5735,0.57335,0.5735,7400000.0
2008-11-12 15:18:00,0.5735,0.5735,0.5732,0.5732,15600000.0
2008-11-12 15:19:00,0.57325,0.5734,0.5729,0.57295,22200000.0
2008-11-12 15:20:00,0.573,0.57325,0.573,0.5731,36900000.0
2008-11-12 15:21:00,0.5731,0.5739,0.5731,0.5739,46100000.0
2008-11-12 15:22:00,0.5739,0.5741,0.5737,0.5741,48900000.0
2008-11-12 15:23:00,0.5741,0.57425,0.5741,0.57425,13200000.0
2008-11-12 15:24:00,0.5743,0.57435,0.574,0.5743,51100000.0
2008-11-12 15:25:00,0.5743,0.57465,0.5743,0.5746,10700000.0
2008-11-12 15:26:00,0.5744,0.5744,0.5744,0.5744,103800000.0
2008-11-12 15:27:00,0.5744,0.5744,0.574,0.5741,85200000.0
2008-11-12 15:28:00,0.57415,0.5742,0.574,0.574,53500000.0
2008-11-12 15:29:00,0.57425,0.5743,0.5741,0.5741,21000000.0
2008-11-12 15:30:00,0.5741,0.5741,0.5736,0.5736,43400000.0
2008-11-12 15:31:00,0.57365,0.5739,0.5734,0.5734,38400000.0
2008-11-12 15:32:00,0.57345,0.57385,0.57325,0.57345,105500000.0
2008-11-12 15:33:00,0.5734,0.5743,0.57325,0.5742,65500000.0
2008-11-12 15:34:00,0.5742,0.5744,0.5735,0.57355,31400000.0
2008-11-12 15:35:00,0.57355,0.5739,0.5735,0.57385,49100000.0
2008-11-12 15:36:00,0.57385,0.5741,0.5738,0.574,62800000.0
2008-11-12 15:37:00,0.5741,0.5742,0.5741,0.5742,18000000.0
2008-11-12 15:38:00,0.5742,0.5742,0.5734,0.5737,542000000.0
2008-11-12 15:39:00,0.57375,0.5738,0.5734,0.57365,71500000.0
2008-11-12 15:40:00,0.57365,0.5741,0.57365,0.5738,59400000.0
2008-11-12 15:41:00,0.57375,0.5738,0.57375,0.57375,41000000.0
2008-11-12 15:42:00,0.5738,0.5739,0.5734,0.5739,27100000.0
2008-11-12 15:43:00,0.57395,0.574,0.57395,0.574,2000000.0
2008-11-12 15:44:00,0.5738,0.57388,0.57336,0.57351,10800000.0
2008-11-12 15:45:00,0.5739,0.57425,0.5738,0.57415,84700000.0
2008-11-12 15:46:00,0.57425,0.57455,0.5739,0.57445,66900000.0
2008-11-12 15:47:00,0.57455,0.5746,0.5739,0.574,113900000.0
2008-11-12 15:48:00,0.574,0.57425,0.5731,0.5731,243200000.0
2008-11-12 15:49:00,0.5735,0.5736,0.5729,0.57325,33400000.0
2008-11-12 15:50:00,0.5732,0.5736,0.573,0.57355,54100000.0
2008-11-12 15:51:00,0.57355,0.57425,0.5735,0.57425,37500000.0
2008-11-12 15:52:00,0.5742,0.5742,0.5736,0.57405,40400000.0
2008-11-12 15:53:00,0.5742,0.57435,0.574,0.574,11000000.0
2008-11-12 15:54:00,0.5741,0.57425,0.57355,0.5737,43400000.0
2008-11-12 15:55:00,0.5737,0.5741,0.5734,0.5736,74800000.0
2008-11-12 15:56:00,0.57355,0.5736,0.5735,0.5735,39400000.0
2008-11-12 15:57:00,0.57355,0.57355,0.57295,0.57295,24900000.0
2008-11-12 15:58:00,0.57295,0.5732,0.57295,0.573,44700000.0
2008-11-12 15:59:00,0.573,0.5736,0.5724,0.5725,31700000.0
2008-11-12 16:00:00,0.5725,0.5726,0.5725,0.5725,11300000.0
2008-11-12 16:01:00,0.5725,0.5725,0.5725,0.5725,7000000.0
2008-11-12 16:02:00,0.5725,0.5725,0.5723,0.5723,22100000.0
2008-11-12 16:03:00,0.5723,0.5723,0.5712,0.5712,45800000.0
2008-11-12 16:04:00,0.5712,0.5712,0.57,0.5701,71500000.0
2008-11-12 16:05:00,0.57015,0.5702,0.56925,0.5693,55300000.0
2008-11-12 16:06:00,0.56945,0.56975,0.5691,0.56955,67700000.0
2008-11-12 16:07:00,0.5697,0.57025,0.56935,0.5698,44800000.0
2008-11-12 16:08:00,0.56975,0.5698,0.56905,0.56905,26000000.0
2008-11-12 16:09:00,0.56835,0.56885,0.56805,0.5682,45400000.0
2008-11-12 16:10:00,0.5682,0.56835,0.5682,0.56835,24000000.0
2008-11-12 16:11:00,0.5684,0.56845,0.5682,0.56835,16200000.0
2008-11-12 16:12:00,0.5683,0.5692,0.5683,0.5692,27600000.0
2008-11-12 16:13:00,0.5692,0.57005,0.5691,0.56945,32700000.0
2008-11-12 16:14:00,0.56935,0.56945,0.569,0.5693,49600000.0
2008-11-12 16:15:00,0.5694,0.5715,0.5694,0.57145,46300000.0
2008-11-12 16:16:00,0.57145,0.5716,0.5707,0.57095,47900000.0
2008-11-12 16:17:00,0.57095,0.5726,0.5707,0.57205,125500000.0
2008-11-12 16:18:00,0.57175,0.572,0.5714,0.57195,90800000.0
2008-11-12 16:19:00,0.57215,0.57215,0.57105,0.57145,73500000.0
2008-11-12 16:20:00,0.5714,0.5719,0.57135,0.57185,21600000.0
2008-11-12 16:21:00,0.57195,0.57195,0.57175,0.5718,27000000.0
2008-11-12 16:22:00,0.57175,0.5718,0.5717,0.5717,7200000.0
2008-11-12 16:23:00,0.57165,0.57175,0.57145,0.5715,18900000.0
2008-11-12 16:24:00,0.5715,0.5715,0.5714,0.5714,3000000.0
2008-11-12 16:25:00,0.5714,0.5714,0.5713,0.5713,20400000.0
2008-11-12 16:26:00,0.5713,0.57145,0.5713,0.57135,18900000.0
2008-11-12 16:27:00,0.5714,0.5714,0.5713,0.5713,16500000.0
2008-11-12 16:28:00,0.5713,0.5713,0.57075,0.5711,42600000.0
2008-11-12 16:29:00,0.57105,0.57105,0.5708,0.57085,20200000.0
2008-11-12 16:30:00,0.5709,0.5711,0.5708,0.5708,54600000.0
2008-11-12 16:31:00,0.57085,0.5709,0.57005,0.57015,125600000.0
2008-11-12 16:32:00,0.5702,0.5704,0.5689,0.5689,57100000.0
2008-11-12 16:33:00,0.56895,0.5696,0.5686,0.5694,60900000.0
2008-11-12 16:34:00,0.5694,0.57175,0.5694,0.5716,377900000.0
2008-11-12 16:35:00,0.5716,0.57175,0.5713,0.5713,1148500000.0
2008-11-12 16:36:00,0.5713,0.57145,0.5712,0.57145,47300000.0
2008-11-12 16:37:00,0.57165,0.5723,0.5716,0.5721,43600000.0
2008-11-12 16:38:00,0.5721,0.5721,0.57095,0.5712,51700000.0
2008-11-12 16:39:00,0.5711,0.57115,0.5711,0.57115,16000000.0
2008-11-12 16:40:00,0.5713,0.57165,0.5705,0.5706,44100000.0
2008-11-12 16:41:00,0.5706,0.57115,0.57055,0.57075,15400000.0
2008-11-12 16:42:00,0.57085,0.5712,0.57055,0.57075,19100000.0
2008-11-12 16:43:00,0.5707,0.57075,0.57,0.57045,43100000.0
2008-11-12 16:44:00,0.5704,0.57045,0.57035,0.5704,36600000.0
2008-11-12 16:45:00,0.57045,0.5709,0.5704,0.5705,26900000.0
2008-11-12 16:46:00,0.5705,0.5705,0.5705,0.5705,18900000.0
2008-11-12 16:47:00,0.5705,0.5706,0.5703,0.57035,43300000.0
2008-11-12 16:48:00,0.57025,0.5716,0.5702,0.57055,80700000.0
2008-11-12 16:49:00,0.57105,0.5712,0.57105,0.5712,6000000.0
2008-11-12 16:50:00,0.5712,0.57195,0.5712,0.57165,40100000.0
2008-11-12 16:51:00,0.5718,0.5723,0.5714,0.5722,82800000.0
2008-11-12 16:52:00,0.5722,0.5724,0.5722,0.5722,351900000.0
2008-11-12 16:53:00,0.5722,0.5732,0.5722,0.57305,284900000.0
2008-11-12 16:54:00,0.573,0.5732,0.5728,0.57295,183500000.0
2008-11-12 16:55:00,0.57295,0.5732,0.5728,0.57295,117500000.0
2008-11-12 16:56:00,0.57295,0.573,0.5719,0.57195,71400000.0
2008-11-12 16:57:00,0.5719,0.5719,0.5706,0.57145,86700000.0
2008-11-12 16:58:00,0.57155,0.5717,0.5706,0.57065,45300000.0
2008-11-12 16:59:00,0.57055,0.57055,0.56895,0.56905,74500000.0
2008-11-12 17:00:00,0.5693,0.56965,0.56905,0.5692,21700000.0
2008-11-12 17:01:00,0.5692,0.5697,0.5692,0.56955,26200000.0
2008-11-12 17:02:00,0.56955,0.57075,0.5695,0.5705,51200000.0
2008-11-12 17:03:00,0.5705,0.572,0.5705,0.5717,64900000.0
2008-11-12 17:04:00,0.5717,0.5717,0.57145,0.57155,14800000.0
2008-11-12 17:05:00,0.57155,0.57155,0.5696,0.56965,51100000.0
2008-11-12 17:06:00,0.56975,0.57045,0.56955,0.56985,43200000.0
2008-11-12 17:07:00,0.56985,0.56985,0.56945,0.5697,31600000.0
2008-11-12 17:08:00,0.5698,0.57,0.56935,0.56935,51000000.0
2008-11-12 17:09:00,0.56935,0.56995,0.5693,0.5697,82400000.0
2008-11-12 17:10:00,0.5698,0.5702,0.5697,0.5702,28200000.0
2008-11-12 17:11:00,0.5702,0.57075,0.57005,0.57075,51400000.0
2008-11-12 17:12:00,0.57075,0.5708,0.57035,0.5706,62400000.0
2008-11-12 17:13:00,0.57055,0.57055,0.56955,0.57045,70700000.0
2008-11-12 17:14:00,0.5705,0.5707,0.5696,0.5696,67400000.0
2008-11-12 17:15:00,0.5697,0.5697,0.5697,0.5697,61200000.0
2008-11-12 17:16:00,0.5697,0.5697,0.5689,0.569,114000000.0
2008-11-12 17:17:00,0.569,0.56945,0.56855,0.5689,155000000.0
2008-11-12 17:18:00,0.56895,0.5694,0.5685,0.5688,166100000.0
2008-11-12 17:19:00,0.5687,0.56935,0.56845,0.56935,193800000.0
2008-11-12 17:20:00,0.5693,0.57,0.5691,0.5696,70500000.0
2008-11-12 17:21:00,0.5696,0.5696,0.5694,0.5694,236200000.0
2008-11-12 17:22:00,0.5694,0.5694,0.5694,0.5694,248400000.0
2008-11-12 17:23:00,0.5694,0.5694,0.56895,0.5691,32600000.0
2008-11-12 17:24:00,0.56905,0.56915,0.5686,0.5688,35400000.0
2008-11-12 17:25:00,0.5688,0.569,0.5687,0.56885,37100000.0
2008-11-12 17:26:00,0.5689,0.5691,0.5688,0.569,20200000.0
2008-11-12 17:27:00,0.569,0.569,0.5683,0.5685,174200000.0
2008-11-12 17:28:00,0.5685,0.5687,0.56805,0.56825,482400000.0
2008-11-12 17:29:00,0.5682,0.5685,0.56815,0.56825,21200000.0
2008-11-12 17:30:00,0.56825,0.5685,0.56825,0.56825,25900000.0
2008-11-12 17:31:00,0.5682,0.5682,0.5673,0.5673,45500000.0
2008-11-12 17:32:00,0.5673,0.5673,0.5659,0.56655,58100000.0
2008-11-12 17:33:00,0.5666,0.56665,0.5657,0.5657,47000000.0
2008-11-12 17:34:00,0.5657,0.5665,0.5652,0.5665,65500000.0
2008-11-12 17:35:00,0.5665,0.5667,0.56605,0.5667,23500000.0
2008-11-12 17:36:00,0.5667,0.56695,0.5662,0.5663,54200000.0
2008-11-12 17:37:00,0.5663,0.5665,0.5649,0.5654,59900000.0
2008-11-12 17:38:00,0.56535,0.56535,0.564,0.5644,124000000.0
2008-11-12 17:39:00,0.5644,0.5644,0.56195,0.5624,83600000.0
2008-11-12 17:40:00,0.5624,0.56425,0.5624,0.5636,74100000.0
2008-11-12 17:41:00,0.5638,0.564,0.56355,0.5637,77000000.0
2008-11-12 17:42:00,0.5637,0.564,0.56355,0.5637,47600000.0
2008-11-12 17:43:00,0.5637,0.5638,0.563,0.56305,133899999.0
2008-11-12 17:44:00,0.56305,0.5637,0.5628,0.5634,65400000.0
2008-11-12 17:45:00,0.56335,0.56435,0.5632,0.56435,76400000.0
2008-11-12 17:46:00,0.5645,0.5646,0.56325,0.5633,84800000.0
2008-11-12 17:47:00,0.56375,0.56385,0.5631,0.5633,73300000.0
2008-11-12 17:48:00,0.5633,0.56335,0.5632,0.5633,25200000.0
2008-11-12 17:49:00,0.5633,0.5633,0.5616,0.5616,54300000.0
2008-11-12 17:50:00,0.56245,0.56245,0.561,0.56135,104300000.0
2008-11-12 17:51:00,0.56135,0.5617,0.56105,0.5617,44600000.0
2008-11-12 17:52:00,0.56175,0.56285,0.56175,0.56255,45100000.0
2008-11-12 17:53:00,0.5622,0.5627,0.5622,0.5624,41000000.0
2008-11-12 17:54:00,0.5624,0.5624,0.56175,0.56185,51700000.0
2008-11-12 17:55:00,0.56185,0.56185,0.56115,0.5616,41200000.0
2008-11-12 17:56:00,0.5616,0.562,0.5615,0.5618,150799997.0
2008-11-12 17:57:00,0.56185,0.5627,0.5618,0.5624,148299999.0
2008-11-12 17:58:00,0.5624,0.5624,0.56125,0.56185,81600000.0
2008-11-12 17:59:00,0.56185,0.5629,0.5615,0.5622,95300000.0
2008-11-12 18:00:00,0.562,0.5639,0.56195,0.56325,104000000.0
2008-11-12 18:01:00,0.56275,0.5633,0.56195,0.5621,254200000.0
2008-11-12 18:02:00,0.5621,0.56265,0.56165,0.562,207500000.0
2008-11-12 18:03:00,0.562,0.562,0.5616,0.5616,121000000.0
2008-11-12 18:04:00,0.5617,0.5617,0.5611,0.56125,41400000.0
2008-11-12 18:05:00,0.5609,0.56105,0.5607,0.5608,37900000.0
2008-11-12 18:06:00,0.5608,0.5608,0.56005,0.5602,51500000.0
2008-11-12 18:07:00,0.5602,0.5602,0.5574,0.5593,81000000.0
2008-11-12 18:08:00,0.5593,0.5596,0.5552,0.5555,160300000.0
2008-11-12 18:09:00,0.5555,0.556,0.55515,0.5552,92600000.0
2008-11-12 18:10:00,0.5551,0.5556,0.5551,0.5556,90200000.0
2008-11-12 18:11:00,0.5556,0.5573,0.5556,0.5564,100000000.0
2008-11-12 18:12:00,0.5564,0.55685,0.55525,0.5563,81100000.0
2008-11-12 18:13:00,0.55625,0.5566,0.5553,0.55625,77200000.0
2008-11-12 18:14:00,0.5563,0.55665,0.5559,0.5565,65300000.0
2008-11-12 18:15:00,0.5565,0.5581,0.55615,0.55795,81300000.0
2008-11-12 18:16:00,0.55865,0.55945,0.5579,0.55945,61800000.0
2008-11-12 18:17:00,0.55965,0.5614,0.5592,0.5614,93100002.0
2008-11-12 18:18:00,0.56135,0.56135,0.559,0.559,134700000.0
2008-11-12 18:19:00,0.55915,0.56005,0.55775,0.5599,87200000.0
2008-11-12 18:20:00,0.5597,0.5597,0.5583,0.55865,51200000.0
2008-11-12 18:21:00,0.55865,0.55915,0.5584,0.55895,50800000.0
2008-11-12 18:22:00,0.559,0.55985,0.5589,0.55955,91100000.0
2008-11-12 18:23:00,0.5597,0.55995,0.55935,0.5597,258700000.0
2008-11-12 18:24:00,0.5597,0.55985,0.5588,0.5597,254500010.0
2008-11-12 18:25:00,0.5597,0.55985,0.559,0.55985,619300032.0
2008-11-12 18:26:00,0.56,0.56095,0.55965,0.5609,49700000.0
2008-11-12 18:27:00,0.5611,0.5613,0.5603,0.5604,36400000.0
2008-11-12 18:28:00,0.56045,0.56045,0.55955,0.56,110100000.0
2008-11-12 18:29:00,0.55995,0.55995,0.55985,0.55985,12300000.0
2008-11-12 18:30:00,0.55985,0.55995,0.55975,0.5598,22900000.0
2008-11-12 18:31:00,0.5598,0.55985,0.5597,0.5598,78200000.0
2008-11-12 18:32:00,0.5597,0.5599,0.55955,0.55955,88400000.0
2008-11-12 18:33:00,0.5595,0.5595,0.5584,0.5584,66800000.0
2008-11-12 18:34:00,0.5585,0.55935,0.55845,0.55885,82000000.0
2008-11-12 18:35:00,0.55885,0.55925,0.5588,0.5592,41300000.0
2008-11-12 18:36:00,0.5593,0.56,0.5588,0.5598,151900000.0
2008-11-12 18:37:00,0.5598,0.56015,0.55915,0.56005,65000000.0
2008-11-12 18:38:00,0.56,0.56015,0.55945,0.5597,22800000.0
2008-11-12 18:39:00,0.5596,0.55965,0.55945,0.55955,17500000.0
2008-11-12 18:40:00,0.55955,0.5596,0.5593,0.5595,23900000.0
2008-11-12 18:41:00,0.5595,0.55955,0.5591,0.5592,20000000.0
2008-11-12 18:42:00,0.5592,0.5595,0.5592,0.5594,36200000.0
2008-11-12 18:43:00,0.5594,0.5594,0.5587,0.55905,32400000.0
2008-11-12 18:44:00,0.55885,0.559,0.55867,0.559,40200000.0
2008-11-12 18:45:00,0.5591,0.5596,0.5591,0.5595,19300000.0
2008-11-12 18:46:00,0.55965,0.55975,0.5595,0.5596,41400000.0
2008-11-12 18:47:00,0.55965,0.55975,0.5596,0.55975,17000000.0
2008-11-12 18:48:00,0.5597,0.56,0.55965,0.56,19200000.0
2008-11-12 18:49:00,0.56,0.56005,0.5599,0.5599,28300000.0
2008-11-12 18:50:00,0.5605,0.5605,0.5597,0.5599,34200000.0
2008-11-12 18:51:00,0.5599,0.56015,0.5599,0.56015,48100000.0
2008-11-12 18:52:00,0.56035,0.56055,0.56035,0.56045,20800000.0
2008-11-12 18:53:00,0.5605,0.56205,0.5605,0.56205,35400000.0
2008-11-12 18:54:00,0.562,0.5625,0.562,0.56225,32800000.0
2008-11-12 18:55:00,0.5624,0.5626,0.56225,0.56225,10000000.0
2008-11-12 18:56:00,0.56225,0.5639,0.56225,0.56375,60600000.0
2008-11-12 18:57:00,0.5637,0.5643,0.56325,0.56325,36000000.0
2008-11-12 18:58:00,0.5632,0.56325,0.5629,0.56325,27700000.0
2008-11-12 18:59:00,0.56325,0.5633,0.56315,0.56315,9700000.0
2008-11-12 19:00:00,0.56315,0.564,0.56315,0.564,23500000.0
2008-11-12 19:01:00,0.564,0.564,0.5636,0.5636,10400000.0
2008-11-12 19:02:00,0.5637,0.5637,0.56285,0.56295,65799999.0
2008-11-12 19:03:00,0.5629,0.56315,0.5629,0.56315,10900000.0
2008-11-12 19:04:00,0.5632,0.5632,0.5631,0.5631,3600000.0
2008-11-12 19:05:00,0.5631,0.56325,0.5631,0.56325,2000000.0
2008-11-12 19:06:00,0.5632,0.56325,0.56305,0.56305,5300000.0
2008-11-12 19:07:00,0.563,0.563,0.5629,0.5629,9200000.0
2008-11-12 19:08:00,0.5629,0.5629,0.5623,0.5626,22300000.0
2008-11-12 19:09:00,0.56265,0.563,0.5625,0.563,59500000.0
2008-11-12 19:10:00,0.56295,0.56315,0.56295,0.5631,5000000.0
2008-11-12 19:11:00,0.56295,0.5631,0.56295,0.56305,4800000.0
2008-11-12 19:12:00,0.56305,0.56335,0.56305,0.56325,5000000.0
2008-11-12 19:13:00,0.56335,0.5635,0.5631,0.5634,24800000.0
2008-11-12 19:14:00,0.5634,0.5634,0.5633,0.56335,4300000.0
2008-11-12 19:15:00,0.5633,0.5633,0.5632,0.5632,18900000.0
2008-11-12 19:16:00,0.5632,0.5632,0.5632,0.5632,28800000.0
2008-11-12 19:17:00,0.5632,0.5632,0.56245,0.56245,20500000.0
2008-11-12 19:18:00,0.56265,0.56265,0.56265,0.56265,2000000.0
2008-11-12 19:19:00,0.5621,0.56251,0.5621,0.56249,12200000.0
2008-11-12 19:20:00,0.56265,0.56275,0.5625,0.5625,12500000.0
2008-11-12 19:21:00,0.5625,0.56255,0.5625,0.5625,8000000.0
2008-11-12 19:22:00,0.5625,0.56255,0.5623,0.5625,15700000.0
2008-11-12 19:23:00,0.56245,0.56255,0.56115,0.56155,15500000.0
2008-11-12 19:24:00,0.56215,0.56215,0.5621,0.5621,4000000.0
2008-11-12 19:25:00,0.5623,0.5625,0.5623,0.5625,7000000.0
2008-11-12 19:26:00,0.56295,0.56345,0.56295,0.56345,8000000.0
2008-11-12 19:27:00,0.56345,0.56345,0.5631,0.5632,34500000.0
2008-11-12 19:28:00,0.5632,0.56375,0.5632,0.56355,29900000.0
2008-11-12 19:29:00,0.5637,0.5638,0.5637,0.5638,7000000.0
2008-11-12 19:30:00,0.5638,0.564,0.5638,0.564,14600000.0
2008-11-12 19:31:00,0.56395,0.56395,0.56395,0.56395,1000000.0
2008-11-12 19:32:00,0.5639,0.564,0.5639,0.56395,6100000.0
2008-11-12 19:33:00,0.5639,0.5639,0.5639,0.5639,5100000.0
2008-11-12 19:34:00,0.5639,0.5639,0.5638,0.5638,9400000.0
2008-11-12 19:35:00,0.56375,0.56375,0.56375,0.56375,1000000.0
2008-11-12 19:36:00,0.56375,0.56375,0.56375,0.56375,5600000.0
2008-11-12 19:37:00,0.5638,0.5648,0.5638,0.56475,13200000.0
2008-11-12 19:38:00,0.565,0.5651,0.5646,0.5651,74500000.0
2008-11-12 19:39:00,0.56505,0.5651,0.5632,0.5636,44700000.0
2008-11-12 19:40:00,0.564,0.564,0.564,0.564,2000000.0
2008-11-12 19:41:00,0.5643,0.56435,0.564,0.564,9200000.0
2008-11-12 19:42:00,0.564,0.564,0.5637,0.56385,178300000.0
2008-11-12 19:43:00,0.5639,0.5642,0.56355,0.5637,99300000.0
2008-11-12 19:44:00,0.5637,0.5637,0.5637,0.5637,38400000.0
2008-11-12 19:45:00,0.5637,0.5643,0.5636,0.5643,27300000.0
2008-11-12 19:46:00,0.56365,0.5643,0.56365,0.5637,66100000.0
2008-11-12 19:47:00,0.5637,0.5637,0.56295,0.5631,74400000.0
2008-11-12 19:48:00,0.5631,0.5631,0.5631,0.5631,7200000.0
2008-11-12 19:49:00,0.56243,0.56276,0.56234,0.56257,29600000.0
2008-11-12 19:50:00,0.56355,0.5637,0.56295,0.56355,36600000.0
2008-11-12 19:51:00,0.56295,0.56295,0.56275,0.56275,8200000.0
2008-11-12 19:52:00,0.5629,0.5632,0.56275,0.5631,30600000.0
2008-11-12 19:53:00,0.5632,0.5633,0.56245,0.56245,58800000.0
2008-11-12 19:54:00,0.5628,0.5631,0.5624,0.5631,68700000.0
2008-11-12 19:55:00,0.56265,0.5627,0.5617,0.5622,30300000.0
2008-11-12 19:56:00,0.5621,0.5621,0.5621,0.5621,12000000.0
2008-11-12 19:57:00,0.5621,0.5621,0.5621,0.5621,2400000.0
2008-11-12 19:58:00,0.5621,0.56225,0.5621,0.56225,7900000.0
2008-11-12 19:59:00,0.5623,0.56285,0.5623,0.56285,22200000.0
2008-11-12 20:00:00,0.56285,0.5634,0.56285,0.5634,21000000.0
2008-11-12 20:01:00,0.56335,0.56335,0.5633,0.56335,3000000.0
2008-11-12 20:02:00,0.56345,0.5635,0.56345,0.56345,5100000.0
2008-11-12 20:03:00,0.5635,0.5636,0.56345,0.5636,4800000.0
2008-11-12 20:04:00,0.56298,0.56333,0.56293,0.56333,11200000.0
2008-11-12 20:05:00,0.56323,0.56338,0.56314,0.56322,35800000.0
2008-11-12 20:06:00,0.56319,0.5634,0.5631,0.56339,45800000.0
2008-11-12 20:07:00,0.56337,0.56341,0.56306,0.56319,51700000.0
2008-11-12 20:08:00,0.5635,0.5635,0.5635,0.5635,1000000.0
2008-11-12 20:09:00,0.56325,0.5635,0.56315,0.56315,29400000.0
2008-11-12 20:10:00,0.56312,0.56343,0.5631,0.5631,12600000.0
2008-11-12 20:11:00,0.56307,0.56339,0.56307,0.56317,19400000.0
2008-11-12 20:12:00,0.56334,0.56334,0.56285,0.56296,10400000.0
2008-11-12 20:13:00,0.56323,0.56342,0.56296,0.56342,11900000.0
2008-11-12 20:14:00,0.5634,0.5634,0.5634,0.5634,4600000.0
2008-11-12 20:15:00,0.5634,0.5634,0.5632,0.56325,98800000.0
2008-11-12 20:16:00,0.5632,0.5632,0.56315,0.5632,137799994.0
2008-11-12 20:17:00,0.5632,0.5632,0.5632,0.5632,45599998.0
2008-11-12 20:18:00,0.5632,0.5632,0.56235,0.5624,296499992.0
2008-11-12 20:19:00,0.5624,0.56245,0.562,0.56235,29200000.0
2008-11-12 20:20:00,0.5626,0.56295,0.5621,0.5628,41600000.0
2008-11-12 20:21:00,0.5627,0.5627,0.5618,0.5618,47300000.0
2008-11-12 20:22:00,0.5618,0.5618,0.5617,0.5617,19200000.0
2008-11-12 20:23:00,0.5618,0.5618,0.56115,0.5613,22600000.0
2008-11-12 20:24:00,0.5613,0.5613,0.56115,0.5613,4800000.0
2008-11-12 20:25:00,0.5614,0.5618,0.5614,0.5614,15100000.0
2008-11-12 20:26:00,0.56155,0.56225,0.56155,0.562,35000000.0
2008-11-12 20:27:00,0.56195,0.5621,0.56175,0.5619,14000000.0
2008-11-12 20:28:00,0.56195,0.56215,0.56195,0.56215,4400000.0
2008-11-12 20:29:00,0.562,0.5621,0.5618,0.5618,26800000.0
2008-11-12 20:30:00,0.5618,0.562,0.5618,0.562,18000000.0
2008-11-12 20:31:00,0.5622,0.5622,0.5622,0.5622,1000000.0
2008-11-12 20:32:00,0.5623,0.5623,0.5622,0.5622,2000000.0
2008-11-12 20:33:00,0.5621,0.5621,0.5619,0.5619,43400000.0
2008-11-12 20:34:00,0.5619,0.5619,0.561,0.5613,70600000.0
2008-11-12 20:35:00,0.5614,0.5614,0.5613,0.5613,15400000.0
2008-11-12 20:36:00,0.5613,0.5613,0.5613,0.5613,7200000.0
2008-11-12 20:37:00,0.5613,0.5613,0.56065,0.5609,7700000.0
2008-11-12 20:38:00,0.561,0.56155,0.561,0.56155,6900000.0
2008-11-12 20:39:00,0.5616,0.5618,0.5615,0.5618,8200000.0
2008-11-12 20:40:00,0.56175,0.5618,0.5616,0.5616,3000000.0
2008-11-12 20:41:00,0.5617,0.5617,0.5617,0.5617,1000000.0
2008-11-12 20:42:00,0.5617,0.56225,0.5617,0.56205,7000000.0
2008-11-12 20:43:00,0.5622,0.5622,0.5622,0.5622,1200000.0
2008-11-12 20:44:00,0.5622,0.5622,0.5622,0.5622,1200000.0
2008-11-12 20:45:00,0.5622,0.5622,0.5622,0.5622,1200000.0
2008-11-12 20:46:00,0.5622,0.5622,0.56185,0.56185,3400000.0
2008-11-12 20:47:00,0.56175,0.5618,0.56175,0.5618,2800000.0
2008-11-12 20:48:00,0.56185,0.56185,0.5614,0.5614,12300000.0
2008-11-12 20:49:00,0.5616,0.5618,0.5615,0.5617,19100000.0
2008-11-12 20:50:00,0.56103,0.56148,0.56103,0.56148,30400000.0
2008-11-12 20:51:00,0.56147,0.56155,0.56108,0.56155,27700000.0
2008-11-12 20:52:00,0.56175,0.56175,0.56175,0.56175,1000000.0
2008-11-12 20:53:00,0.5617,0.56175,0.5615,0.5615,14600000.0
2008-11-12 20:54:00,0.56165,0.56165,0.5613,0.5613,29300000.0
2008-11-12 20:55:00,0.5613,0.5613,0.5611,0.5611,12100000.0
2008-11-12 20:56:00,0.5613,0.56135,0.5613,0.56135,5000000.0
2008-11-12 20:57:00,0.56095,0.56106,0.56078,0.56093,9000000.0
2008-11-12 20:58:00,0.5615,0.5615,0.56125,0.56125,3300000.0
2008-11-12 20:59:00,0.5613,0.5613,0.5612,0.5612,2900000.0
2008-11-12 21:00:00,0.56104,0.56106,0.56077,0.56092,16600000.0
2008-11-12 21:01:00,0.56135,0.56135,0.5611,0.5611,5100000.0
2008-11-12 21:02:00,0.5612,0.5612,0.5612,0.5612,5500000.0
2008-11-12 21:03:00,0.5612,0.5612,0.5612,0.5612,7200000.0
2008-11-12 21:04:00,0.5606,0.56111,0.56047,0.56072,33000000.0
2008-11-12 21:05:00,0.56064,0.56078,0.56046,0.56057,24900000.0
2008-11-12 21:06:00,0.5612,0.5612,0.5607,0.5607,18800000.0
2008-11-12 21:07:00,0.56035,0.56075,0.5602,0.56075,13400000.0
2008-11-12 21:08:00,0.56075,0.56075,0.5605,0.5605,9800000.0
2008-11-12 21:09:00,0.56045,0.5605,0.56035,0.5605,4000000.0
2008-11-12 21:10:00,0.56045,0.56045,0.56035,0.56045,4200000.0
2008-11-12 21:11:00,0.56045,0.5607,0.56045,0.5607,7400000.0
2008-11-12 21:12:00,0.56055,0.56065,0.5605,0.56065,3200000.0
2008-11-12 21:13:00,0.56085,0.56085,0.56085,0.56085,2000000.0
2008-11-12 21:14:00,0.5608,0.5608,0.5608,0.5608,2000000.0
2008-11-12 21:15:00,0.5607,0.5612,0.56065,0.56075,7400000.0
2008-11-12 21:16:00,0.56095,0.56095,0.56095,0.56095,1000000.0
2008-11-12 21:17:00,0.56033,0.56033,0.56029,0.56031,3000000.0
2008-11-12 21:18:00,0.56095,0.56095,0.56005,0.56055,5200000.0
2008-11-12 21:19:00,0.5607,0.56155,0.5607,0.56155,9500000.0
2008-11-12 21:20:00,0.56136,0.56164,0.56122,0.56126,23900000.0
2008-11-12 21:21:00,0.56146,0.56146,0.56097,0.56119,48800000.0
2008-11-12 21:22:00,0.56121,0.56152,0.56117,0.56117,39600000.0
2008-11-12 21:23:00,0.56108,0.56112,0.56107,0.56112,22200000.0
2008-11-12 21:24:00,0.5615,0.5616,0.56075,0.56135,20800000.0
2008-11-12 21:25:00,0.56115,0.56135,0.561,0.56135,7200000.0
2008-11-12 21:26:00,0.56125,0.56137,0.56119,0.56123,10200000.0
2008-11-12 21:27:00,0.56119,0.56133,0.56112,0.56112,10300000.0
2008-11-12 21:28:00,0.56119,0.5614,0.56103,0.56133,33700000.0
2008-11-12 21:29:00,0.56123,0.56123,0.56095,0.56116,7500000.0
2008-11-12 21:30:00,0.5615,0.56155,0.56135,0.56155,9600000.0
2008-11-12 21:31:00,0.56124,0.56128,0.56095,0.561,28500000.0
2008-11-12 21:32:00,0.5615,0.56155,0.5615,0.56155,2600000.0
2008-11-12 21:33:00,0.5615,0.56155,0.5614,0.56145,5000000.0
2008-11-12 21:34:00,0.5615,0.5615,0.5615,0.5615,1000000.0
2008-11-12 21:35:00,0.56105,0.56147,0.56104,0.56133,15700000.0
2008-11-12 21:36:00,0.5615,0.56161,0.56114,0.56125,15500000.0
2008-11-12 21:37:00,0.56145,0.5616,0.56145,0.5616,2000000.0
2008-11-12 21:38:00,0.56185,0.56185,0.5615,0.5616,7400000.0
2008-11-12 21:39:00,0.5616,0.5616,0.56135,0.56135,4500000.0
2008-11-12 21:40:00,0.5614,0.5614,0.5614,0.5614,1000000.0
2008-11-12 21:41:00,0.56145,0.5616,0.56145,0.5616,5000000.0
2008-11-12 21:42:00,0.56091,0.56143,0.56091,0.56127,14400000.0
2008-11-12 21:43:00,0.5616,0.5616,0.5613,0.5613,4000000.0
2008-11-12 21:44:00,0.56097,0.56118,0.56091,0.56108,9400000.0
2008-11-12 21:45:00,0.56104,0.56119,0.56102,0.56109,9200000.0
2008-11-12 21:46:00,0.56107,0.5611,0.56093,0.56095,15000000.0
2008-11-12 21:47:00,0.56135,0.56135,0.56135,0.56135,2000000.0
2008-11-12 21:48:00,0.5614,0.5614,0.56135,0.56135,3000000.0
2008-11-12 21:49:00,0.5613,0.5613,0.5613,0.5613,1600000.0
2008-11-12 21:50:00,0.5614,0.5614,0.56125,0.56135,9000000.0
2008-11-12 21:51:00,0.5613,0.5613,0.5612,0.5612,35700000.0
2008-11-12 21:52:00,0.5612,0.5612,0.5612,0.5612,9600000.0
2008-11-12 21:53:00,0.56079,0.56103,0.56044,0.56103,55000000.0
2008-11-12 21:54:00,0.56112,0.56116,0.56076,0.56076,56200000.0
2008-11-12 21:55:00,0.5606,0.561,0.5606,0.56098,43400000.0
2008-11-12 21:56:00,0.56125,0.56125,0.5612,0.56125,8200000.0
2008-11-12 21:57:00,0.56135,0.5614,0.56135,0.5614,2000000.0
2008-11-12 21:58:00,0.5615,0.5615,0.5615,0.5615,1000000.0
2008-11-12 21:59:00,0.5613,0.5613,0.5612,0.5612,45700000.0
2008-11-12 22:00:00,0.5612,0.5612,0.5612,0.5612,80000000.0
2008-11-12 22:01:00,0.5612,0.5612,0.5612,0.5612,38400000.0
2008-11-12 22:02:00,0.5612,0.5612,0.56005,0.56045,38800000.0
2008-11-12 22:03:00,0.56035,0.5613,0.5602,0.56115,45500000.0
2008-11-12 22:04:00,0.56115,0.56135,0.5609,0.5609,29799999.0
2008-11-12 22:05:00,0.5609,0.5609,0.5602,0.5602,58499997.0
2008-11-12 22:06:00,0.5602,0.5603,0.5602,0.5602,21500000.0
2008-11-12 22:07:00,0.5602,0.5602,0.5598,0.56005,17400000.0
2008-11-12 22:08:00,0.56005,0.56005,0.56005,0.56005,1000000.0
2008-11-12 22:09:00,0.5601,0.5601,0.5601,0.5601,1000000.0
2008-11-12 22:10:00,0.56,0.56,0.5589,0.55925,25000000.0
2008-11-12 22:11:00,0.55915,0.5595,0.5591,0.5593,20900000.0
2008-11-12 22:12:00,0.55935,0.5596,0.55935,0.5596,7800000.0
2008-11-12 22:13:00,0.55945,0.55945,0.55935,0.55935,2000000.0
2008-11-12 22:14:00,0.55935,0.5595,0.5593,0.5595,16800000.0
2008-11-12 22:15:00,0.5595,0.5595,0.55885,0.5591,14100000.0
2008-11-12 22:16:00,0.55905,0.55925,0.55905,0.55925,10600000.0
2008-11-12 22:17:00,0.5594,0.5596,0.5594,0.5595,7200000.0
2008-11-12 22:18:00,0.55916,0.55945,0.55893,0.55933,41000000.0
2008-11-12 22:19:00,0.5595,0.5595,0.5595,0.5595,3700000.0
2008-11-12 22:20:00,0.55965,0.55965,0.55965,0.55965,2000000.0
2008-11-12 22:21:00,0.55955,0.55955,0.5594,0.5594,4000000.0
2008-11-12 22:22:00,0.55955,0.5597,0.55945,0.5597,8000000.0
2008-11-12 22:23:00,0.5597,0.5597,0.5597,0.5597,1000000.0
2008-11-12 22:24:00,0.55965,0.55965,0.5595,0.5595,3000000.0
2008-11-12 22:25:00,0.5595,0.5595,0.5592,0.5592,22100000.0
2008-11-12 22:26:00,0.5592,0.5592,0.55845,0.55845,15400000.0
2008-11-12 22:27:00,0.5585,0.5586,0.5585,0.5585,9400000.0
2008-11-12 22:28:00,0.5586,0.55915,0.5586,0.55865,13000000.0
2008-11-12 22:29:00,0.5587,0.5587,0.5587,0.5587,6200000.0
2008-11-12 22:30:00,0.55875,0.55875,0.5587,0.5587,3000000.0
2008-11-12 22:31:00,0.5587,0.5587,0.5586,0.55865,5600000.0
2008-11-12 22:32:00,0.5587,0.5587,0.5587,0.5587,1000000.0
2008-11-12 22:33:00,0.55814,0.5584,0.55811,0.5584,19500000.0
2008-11-12 22:34:00,0.5586,0.5586,0.5586,0.5586,5500000.0
2008-11-12 22:35:00,0.5586,0.5586,0.5586,0.5586,7200000.0
2008-11-12 22:36:00,0.5586,0.55875,0.5586,0.5586,43300000.0
2008-11-12 22:37:00,0.5586,0.5586,0.55795,0.55795,13000000.0
2008-11-12 22:38:00,0.55815,0.55845,0.55815,0.55845,5200000.0
2008-11-12 22:39:00,0.55885,0.5589,0.558,0.55825,14200000.0
2008-11-12 22:40:00,0.55825,0.55845,0.55795,0.5581,34700000.0
2008-11-12 22:41:00,0.55753,0.55771,0.55744,0.55744,15600000.0
2008-11-12 22:42:00,0.5581,0.5581,0.5581,0.5581,1200000.0
2008-11-12 22:43:00,0.5581,0.5581,0.5581,0.5581,6200000.0
2008-11-12 22:44:00,0.55815,0.55835,0.5581,0.5582,19900000.0
2008-11-12 22:45:00,0.5582,0.5582,0.5582,0.5582,7900000.0
2008-11-12 22:46:00,0.5582,0.55835,0.5582,0.55835,4600000.0
2008-11-12 22:47:00,0.55769,0.55818,0.55769,0.55811,6000000.0
2008-11-12 22:48:00,0.5583,0.55835,0.5583,0.55835,2000000.0
2008-11-12 22:49:00,0.5582,0.5583,0.55785,0.55815,23300000.0
2008-11-12 22:50:00,0.55766,0.55786,0.55754,0.55779,39600000.0
2008-11-12 22:51:00,0.55783,0.55794,0.55756,0.55781,15700000.0
2008-11-12 22:52:00,0.55825,0.55825,0.55795,0.558,13900000.0
2008-11-12 22:53:00,0.55815,0.55815,0.55815,0.55815,1000000.0
2008-11-12 22:54:00,0.55792,0.55807,0.55761,0.55781,24200000.0
2008-11-12 22:55:00,0.5582,0.5582,0.55815,0.55815,2000000.0
2008-11-12 22:56:00,0.5581,0.55815,0.5581,0.5581,3200000.0
2008-11-12 22:57:00,0.558,0.55825,0.558,0.55825,6400000.0
2008-11-12 22:58:00,0.55815,0.55815,0.55815,0.55815,1000000.0
2008-11-12 22:59:00,0.55825,0.55825,0.55825,0.55825,1000000.0
2008-11-12 23:00:00,0.55786,0.55798,0.55762,0.55793,10200000.0
2008-11-12 23:01:00,0.5584,0.5586,0.5584,0.5585,11500000.0
2008-11-12 23:02:00,0.5587,0.5587,0.55855,0.55855,5400000.0
2008-11-12 23:03:00,0.5586,0.5588,0.5585,0.5586,14100000.0
2008-11-12 23:04:00,0.5586,0.55875,0.5586,0.55875,2900000.0
2008-11-12 23:05:00,0.55836,0.55847,0.55818,0.5583,20000000.0
2008-11-12 23:06:00,0.5587,0.55875,0.5587,0.55875,2200000.0
2008-11-12 23:07:00,0.5587,0.5587,0.55865,0.55865,2200000.0
2008-11-12 23:08:00,0.5591,0.5594,0.5591,0.5594,6200000.0
2008-11-12 23:09:00,0.5595,0.5595,0.5595,0.5595,3200000.0
2008-11-12 23:10:00,0.5593,0.5597,0.5593,0.5597,7600000.0
2008-11-12 23:11:00,0.55955,0.5599,0.5595,0.5598,9500000.0
2008-11-12 23:12:00,0.55975,0.5599,0.5595,0.55985,28700000.0
2008-11-12 23:13:00,0.55975,0.55975,0.5596,0.5596,7700000.0
2008-11-12 23:14:00,0.5596,0.5596,0.5596,0.5596,6000000.0
2008-11-12 23:15:00,0.55925,0.55939,0.55901,0.55912,20600000.0
2008-11-12 23:16:00,0.5596,0.5596,0.5596,0.5596,54000000.0
2008-11-12 23:17:00,0.5594,0.5596,0.55875,0.55885,28200000.0
2008-11-12 23:18:00,0.5588,0.5588,0.5588,0.5588,1200000.0
2008-11-12 23:19:00,0.5588,0.5588,0.5588,0.5588,1000000.0
2008-11-12 23:20:00,0.5589,0.559,0.5588,0.5588,4800000.0
2008-11-12 23:21:00,0.55882,0.55884,0.55847,0.55868,15000000.0
2008-11-12 23:22:00,0.55862,0.55881,0.55845,0.55845,16800000.0
2008-11-12 23:23:00,0.55885,0.55885,0.5588,0.55885,5200000.0
2008-11-12 23:24:00,0.5588,0.55895,0.5587,0.5587,37800000.0
2008-11-12 23:25:00,0.5587,0.5587,0.5587,0.5587,43200000.0
2008-11-12 23:26:00,0.5587,0.5587,0.558,0.5581,22900000.0
2008-11-12 23:27:00,0.5584,0.55945,0.55835,0.55945,27800000.0
2008-11-12 23:28:00,0.5593,0.5596,0.55905,0.5594,40000000.0
2008-11-12 23:29:00,0.55955,0.56015,0.5592,0.5601,12400000.0
2008-11-12 23:30:00,0.56005,0.5601,0.56,0.56,7000000.0
2008-11-12 23:31:00,0.5599,0.55995,0.5599,0.55995,2000000.0
2008-11-12 23:32:00,0.5599,0.5599,0.5598,0.55985,3000000.0
2008-11-12 23:33:00,0.5598,0.5598,0.5586,0.5593,56800000.0
2008-11-12 23:34:00,0.55925,0.55925,0.5592,0.5592,18500000.0
2008-11-12 23:35:00,0.5592,0.55935,0.5592,0.5592,60800000.0
2008-11-12 23:36:00,0.5592,0.5592,0.5586,0.559,34600000.0
2008-11-12 23:37:00,0.559,0.559,0.559,0.559,24000000.0
2008-11-12 23:38:00,0.559,0.55935,0.55885,0.55925,61300000.0
2008-11-12 23:39:00,0.5593,0.5596,0.5593,0.5595,5000000.0
2008-11-12 23:40:00,0.55955,0.5596,0.5595,0.5595,9800000.0
2008-11-12 23:41:00,0.5595,0.5595,0.5594,0.5594,5400000.0
2008-11-12 23:42:00,0.5594,0.5594,0.5594,0.5594,2400000.0
2008-11-12 23:43:00,0.5594,0.5594,0.55865,0.5587,5400000.0
2008-11-12 23:44:00,0.5589,0.5594,0.5584,0.5593,26400000.0
2008-11-12 23:45:00,0.5594,0.5594,0.557,0.5577,75600000.0
2008-11-12 23:46:00,0.5577,0.559,0.5577,0.559,79600000.0
2008-11-12 23:47:00,0.559,0.5591,0.559,0.5591,6000000.0
2008-11-12 23:48:00,0.5591,0.55925,0.5591,0.55925,2000000.0
2008-11-12 23:49:00,0.5594,0.55975,0.5594,0.55975,8300000.0
2008-11-12 23:50:00,0.5599,0.56065,0.5599,0.5603,41300000.0
2008-11-12 23:51:00,0.56025,0.56025,0.5601,0.5601,10600000.0
2008-11-12 23:52:00,0.5601,0.5601,0.5601,0.5601,10000000.0
2008-11-12 23:53:00,0.55967,0.55983,0.55947,0.55967,8400000.0
2008-11-12 23:54:00,0.5601,0.5601,0.5601,0.5601,1900000.0
2008-11-12 23:55:00,0.5601,0.5601,0.5601,0.5601,3100000.0
2008-11-12 23:56:00,0.56015,0.56095,0.56015,0.5608,22500000.0
2008-11-12 23:57:00,0.5607,0.5607,0.56015,0.56045,12500000.0
2008-11-12 23:58:00,0.5604,0.56125,0.5604,0.5606,19800000.0
2008-11-12 23:59:00,0.5608,0.5611,0.5607,0.561,11200000.0
2008-11-13 00:00:00,0.5599,0.56075,0.5599,0.56075,2000000.0
2008-11-13 00:01:00,0.561,0.56145,0.5609,0.561,23000000.0
2008-11-13 00:02:00,0.561,0.561,0.5591,0.55935,7000000.0
2008-11-13 00:03:00,0.5593,0.55945,0.55925,0.55925,5000000.0
2008-11-13 00:04:00,0.55905,0.55905,0.5581,0.55825,9000000.0
2008-11-13 00:05:00,0.55825,0.55825,0.5566,0.55745,33900000.0
2008-11-13 00:06:00,0.55745,0.5586,0.55745,0.55845,16000000.0
2008-11-13 00:07:00,0.5583,0.5583,0.5583,0.5583,1000000.0
2008-11-13 00:08:00,0.5579,0.55795,0.5578,0.5578,3000000.0
2008-11-13 00:09:00,0.55745,0.5577,0.55745,0.5575,3000000.0
2008-11-13 00:10:00,0.5577,0.558,0.5577,0.558,5000000.0
2008-11-13 00:11:00,0.55785,0.5591,0.5578,0.5582,17000000.0
2008-11-13 00:12:00,0.55835,0.5599,0.55835,0.55925,25300000.0
2008-11-13 00:13:00,0.5586,0.55865,0.55855,0.55865,7700000.0
2008-11-13 00:14:00,0.55855,0.5586,0.55845,0.5586,10000000.0
2008-11-13 00:15:00,0.5586,0.55905,0.5581,0.55885,63400000.0
2008-11-13 00:16:00,0.55875,0.5588,0.55875,0.5588,4800000.0
2008-11-13 00:17:00,0.5588,0.5588,0.5588,0.5588,3800000.0
2008-11-13 00:18:00,0.5585,0.5587,0.5585,0.5587,7700000.0
2008-11-13 00:19:00,0.5587,0.55905,0.55865,0.55905,17400000.0
2008-11-13 00:20:00,0.55905,0.55905,0.55895,0.55895,19400000.0
2008-11-13 00:21:00,0.559,0.559,0.5589,0.559,12900000.0
2008-11-13 00:22:00,0.559,0.559,0.559,0.559,1900000.0
2008-11-13 00:23:00,0.5592,0.55935,0.55865,0.559,9800000.0
2008-11-13 00:24:00,0.55895,0.55895,0.5587,0.55885,10600000.0
2008-11-13 00:25:00,0.55885,0.55885,0.55885,0.55885,1900000.0
2008-11-13 00:26:00,0.55881,0.559,0.55856,0.55861,37000000.0
2008-11-13 00:27:00,0.55852,0.55863,0.55852,0.55863,15400000.0
2008-11-13 00:28:00,0.5589,0.559,0.5589,0.559,5800000.0
2008-11-13 00:29:00,0.559,0.559,0.559,0.559,1900000.0
2008-11-13 00:30:00,0.55876,0.5589,0.55849,0.55868,30900000.0
2008-11-13 00:31:00,0.55878,0.55878,0.55857,0.55863,13900000.0
2008-11-13 00:32:00,0.55872,0.55872,0.55858,0.55858,2000000.0
2008-11-13 00:33:00,0.5591,0.56005,0.5591,0.56005,24200000.0
2008-11-13 00:34:00,0.56003,0.56014,0.5598,0.55992,50800000.0
2008-11-13 00:35:00,0.5601,0.5601,0.5601,0.5601,1000000.0
2008-11-13 00:36:00,0.56,0.56,0.5595,0.5597,38000000.0
2008-11-13 00:37:00,0.55965,0.55965,0.5595,0.55955,9900000.0
2008-11-13 00:38:00,0.55955,0.55955,0.5595,0.55955,13400000.0
2008-11-13 00:39:00,0.55932,0.5596,0.55926,0.55928,8600000.0
2008-11-13 00:40:00,0.5596,0.5596,0.5596,0.5596,3800000.0
2008-11-13 00:41:00,0.5596,0.5596,0.5595,0.5595,10200000.0
2008-11-13 00:42:00,0.5595,0.5595,0.5581,0.55825,14900000.0
2008-11-13 00:43:00,0.5585,0.5585,0.5579,0.5583,60700000.0
2008-11-13 00:44:00,0.5583,0.5583,0.55665,0.55665,31300000.0
2008-11-13 00:45:00,0.55695,0.55735,0.55625,0.55625,47200000.0
2008-11-13 00:46:00,0.5564,0.55645,0.5564,0.55645,11000000.0
2008-11-13 00:47:00,0.55645,0.55645,0.5564,0.55645,5300000.0
2008-11-13 00:48:00,0.5564,0.5564,0.5564,0.5564,1200000.0
2008-11-13 00:49:00,0.5564,0.5564,0.5564,0.5564,3600000.0
2008-11-13 00:50:00,0.5564,0.5564,0.5539,0.5545,119600000.0
2008-11-13 00:51:00,0.5545,0.55495,0.55435,0.55495,23900000.0
2008-11-13 00:52:00,0.55505,0.55635,0.5548,0.5552,9300000.0
2008-11-13 00:53:00,0.5562,0.5562,0.5553,0.55575,13300000.0
2008-11-13 00:54:00,0.55575,0.5559,0.55575,0.5559,9000000.0
2008-11-13 00:55:00,0.55551,0.55596,0.55551,0.55568,20000000.0
2008-11-13 00:56:00,0.5561,0.5566,0.5553,0.5554,27000000.0
2008-11-13 00:57:00,0.5554,0.5559,0.5554,0.5559,15000000.0
2008-11-13 00:58:00,0.5559,0.5559,0.55525,0.55545,27600000.0
2008-11-13 00:59:00,0.5557,0.5559,0.5557,0.5559,4000000.0
2008-11-13 01:00:00,0.556,0.55665,0.5559,0.5561,9000000.0
2008-11-13 01:01:00,0.55615,0.55615,0.55525,0.5557,32400000.0
2008-11-13 01:02:00,0.5557,0.55575,0.555,0.55505,31100000.0
2008-11-13 01:03:00,0.5552,0.5552,0.5552,0.5552,1000000.0
2008-11-13 01:04:00,0.5555,0.5555,0.5555,0.5555,2000000.0
2008-11-13 01:05:00,0.5555,0.5559,0.55545,0.5559,9300000.0
2008-11-13 01:06:00,0.556,0.556,0.556,0.556,1000000.0
2008-11-13 01:07:00,0.55577,0.55587,0.55556,0.55556,7600000.0
2008-11-13 01:08:00,0.55576,0.55593,0.55552,0.55593,15000000.0
2008-11-13 01:09:00,0.55585,0.55585,0.5558,0.5558,4500000.0
2008-11-13 01:10:00,0.55585,0.5565,0.5558,0.5565,11900000.0
2008-11-13 01:11:00,0.55605,0.5565,0.55605,0.5563,7000000.0
2008-11-13 01:12:00,0.5564,0.5564,0.5564,0.5564,2200000.0
2008-11-13 01:13:00,0.5564,0.55715,0.5564,0.5569,13000000.0
2008-11-13 01:14:00,0.557,0.5571,0.5568,0.5568,6300000.0
2008-11-13 01:15:00,0.5568,0.5568,0.5568,0.5568,8400000.0
2008-11-13 01:16:00,0.5568,0.55695,0.5567,0.5568,20000000.0
2008-11-13 01:17:00,0.5568,0.5568,0.5568,0.5568,7600000.0
2008-11-13 01:18:00,0.5568,0.55705,0.5567,0.55675,38200000.0
2008-11-13 01:19:00,0.55675,0.5571,0.5567,0.5571,34100000.0
2008-11-13 01:20:00,0.5571,0.5571,0.5567,0.557,8000000.0
2008-11-13 01:21:00,0.5568,0.55685,0.5566,0.55675,37400000.0
2008-11-13 01:22:00,0.55675,0.55675,0.5566,0.5567,13200000.0
2008-11-13 01:23:00,0.5567,0.55705,0.5567,0.55705,11600000.0
2008-11-13 01:24:00,0.55705,0.5571,0.55705,0.5571,10000000.0
2008-11-13 01:25:00,0.5571,0.55745,0.5571,0.5574,16200000.0
2008-11-13 01:26:00,0.55705,0.5571,0.55705,0.5571,2900000.0
2008-11-13 01:27:00,0.5571,0.5572,0.5567,0.5567,6300000.0
2008-11-13 01:28:00,0.5568,0.55735,0.5568,0.5572,23200000.0
2008-11-13 01:29:00,0.5572,0.5572,0.5572,0.5572,1200000.0
2008-11-13 01:30:00,0.55745,0.5576,0.5568,0.5576,36300000.0
2008-11-13 01:31:00,0.5576,0.5576,0.55715,0.5573,18900000.0
2008-11-13 01:32:00,0.5573,0.5573,0.55725,0.5573,5000000.0
2008-11-13 01:33:00,0.5573,0.55745,0.5573,0.55745,4000000.0
2008-11-13 01:34:00,0.5575,0.55755,0.5574,0.55745,6000000.0
2008-11-13 01:35:00,0.5575,0.5577,0.5575,0.5577,10700000.0
2008-11-13 01:36:00,0.55775,0.55775,0.55755,0.55755,13800000.0
2008-11-13 01:37:00,0.55755,0.5588,0.55755,0.5588,12000000.0
2008-11-13 01:38:00,0.5588,0.5588,0.5575,0.558,59300000.0
2008-11-13 01:39:00,0.558,0.5581,0.55695,0.55735,25300000.0
2008-11-13 01:40:00,0.5575,0.55795,0.55745,0.5577,31600000.0
2008-11-13 01:41:00,0.5577,0.5578,0.5577,0.5578,5300000.0
2008-11-13 01:42:00,0.5579,0.55825,0.5579,0.5582,19900000.0
2008-11-13 01:43:00,0.5582,0.5582,0.5582,0.5582,9000000.0
2008-11-13 01:44:00,0.5582,0.5583,0.5582,0.5583,2000000.0
2008-11-13 01:45:00,0.5583,0.5585,0.5583,0.5585,10900000.0
2008-11-13 01:46:00,0.5581,0.5582,0.5581,0.5582,72000000.0
2008-11-13 01:47:00,0.5582,0.5582,0.55735,0.5576,37000000.0
2008-11-13 01:48:00,0.55775,0.5581,0.55775,0.5581,2000000.0
2008-11-13 01:49:00,0.55815,0.55815,0.558,0.55805,4000000.0
2008-11-13 01:50:00,0.5582,0.5582,0.55775,0.55775,7900000.0
2008-11-13 01:51:00,0.5578,0.5578,0.55755,0.55765,11100000.0
2008-11-13 01:52:00,0.5577,0.5577,0.55715,0.55755,33900000.0
2008-11-13 01:53:00,0.55755,0.55775,0.55755,0.55765,6400000.0
2008-11-13 01:54:00,0.55765,0.5577,0.5572,0.5573,35800000.0
2008-11-13 01:55:00,0.5571,0.55745,0.5571,0.55745,22400000.0
2008-11-13 01:56:00,0.55745,0.5576,0.557,0.5576,49600000.0
2008-11-13 01:57:00,0.55755,0.5576,0.5574,0.5574,19800000.0
2008-11-13 01:58:00,0.5574,0.5574,0.5569,0.55695,20800000.0
2008-11-13 01:59:00,0.557,0.55705,0.557,0.55705,9000000.0
2008-11-13 02:00:00,0.5571,0.5571,0.5571,0.5571,7000000.0
2008-11-13 02:01:00,0.5572,0.5574,0.5572,0.5574,25900000.0
2008-11-13 02:02:00,0.55735,0.5574,0.55735,0.5574,2000000.0
2008-11-13 02:03:00,0.55755,0.558,0.55755,0.558,11300000.0
2008-11-13 02:04:00,0.55805,0.5581,0.558,0.558,13400000.0
2008-11-13 02:05:00,0.5581,0.5584,0.558,0.5582,18600000.0
2008-11-13 02:06:00,0.55835,0.55835,0.5582,0.5582,50000000.0
2008-11-13 02:07:00,0.5582,0.5588,0.5582,0.5585,49400000.0
2008-11-13 02:08:00,0.5585,0.55855,0.5585,0.5585,61900000.0
2008-11-13 02:09:00,0.5585,0.5585,0.5585,0.5585,7500000.0
2008-11-13 02:10:00,0.5585,0.55925,0.55845,0.55875,18100000.0
2008-11-13 02:11:00,0.5588,0.5588,0.5587,0.5587,10400000.0
2008-11-13 02:12:00,0.5587,0.5587,0.5587,0.5587,27900000.0
2008-11-13 02:13:00,0.5587,0.5587,0.5587,0.5587,24000000.0
2008-11-13 02:14:00,0.55825,0.55863,0.55805,0.55846,42700000.0
2008-11-13 02:15:00,0.5587,0.5588,0.5587,0.55875,13100000.0
2008-11-13 02:16:00,0.55895,0.55915,0.55855,0.559,21100000.0
2008-11-13 02:17:00,0.5593,0.55945,0.5588,0.55945,20500000.0
2008-11-13 02:18:00,0.5595,0.5595,0.5595,0.5595,5800000.0
2008-11-13 02:19:00,0.55985,0.5605,0.55925,0.55965,54300000.0
2008-11-13 02:20:00,0.5598,0.5598,0.55885,0.55905,13500000.0
2008-11-13 02:21:00,0.5592,0.5592,0.5591,0.5591,25700000.0
2008-11-13 02:22:00,0.55863,0.55942,0.55863,0.5588,27800000.0
2008-11-13 02:23:00,0.5591,0.5591,0.5591,0.5591,28000000.0
2008-11-13 02:24:00,0.5591,0.55915,0.5591,0.55915,9900000.0
2008-11-13 02:25:00,0.5591,0.5591,0.5585,0.5585,33700000.0
2008-11-13 02:26:00,0.5586,0.5586,0.5581,0.5584,22400000.0
2008-11-13 02:27:00,0.55845,0.55845,0.55845,0.55845,1000000.0
2008-11-13 02:28:00,0.55845,0.55845,0.55845,0.55845,3000000.0
2008-11-13 02:29:00,0.5585,0.55895,0.55845,0.5587,30300000.0
2008-11-13 02:30:00,0.5587,0.5587,0.5587,0.5587,18000000.0
2008-11-13 02:31:00,0.5587,0.5587,0.5587,0.5587,14400000.0
2008-11-13 02:32:00,0.5587,0.5587,0.55845,0.55845,12200000.0
2008-11-13 02:33:00,0.5585,0.5593,0.5585,0.5593,20300000.0
2008-11-13 02:34:00,0.5595,0.5595,0.5595,0.5595,3000000.0
2008-11-13 02:35:00,0.5593,0.5596,0.5593,0.5596,4300000.0
2008-11-13 02:36:00,0.5593,0.5596,0.5593,0.5594,16600000.0
2008-11-13 02:37:00,0.5594,0.5595,0.5594,0.55945,17700000.0
2008-11-13 02:38:00,0.55945,0.55965,0.5594,0.5594,14000000.0
2008-11-13 02:39:00,0.5594,0.5596,0.5594,0.5596,3400000.0
2008-11-13 02:40:00,0.5597,0.56005,0.5597,0.5599,7400000.0
2008-11-13 02:41:00,0.56,0.56,0.5594,0.5595,20300000.0
2008-11-13 02:42:00,0.5595,0.5598,0.5595,0.5595,23300000.0
2008-11-13 02:43:00,0.5595,0.56,0.5595,0.5599,65300000.0
2008-11-13 02:44:00,0.5599,0.5603,0.5596,0.56015,14000000.0
2008-11-13 02:45:00,0.5602,0.5602,0.5596,0.5596,11000000.0
2008-11-13 02:46:00,0.5599,0.5599,0.5598,0.5599,7000000.0
2008-11-13 02:47:00,0.5598,0.5598,0.5595,0.55955,10100000.0
2008-11-13 02:48:00,0.5595,0.55975,0.5595,0.5596,26300000.0
2008-11-13 02:49:00,0.5596,0.5596,0.5596,0.5596,14100000.0
2008-11-13 02:50:00,0.5596,0.5596,0.5596,0.5596,3600000.0
2008-11-13 02:51:00,0.5596,0.56015,0.55945,0.5598,10600000.0
2008-11-13 02:52:00,0.5598,0.5598,0.5597,0.5597,51400000.0
2008-11-13 02:53:00,0.5597,0.5597,0.55895,0.5592,54600000.0
2008-11-13 02:54:00,0.5592,0.5592,0.55865,0.55915,34200000.0
2008-11-13 02:55:00,0.55925,0.55925,0.5592,0.5592,20200000.0
2008-11-13 02:56:00,0.5592,0.5592,0.5592,0.5592,9600000.0
2008-11-13 02:57:00,0.5592,0.5592,0.5592,0.5592,7200000.0
2008-11-13 02:58:00,0.5592,0.5592,0.5592,0.5592,14400000.0
2008-11-13 02:59:00,0.5592,0.5592,0.5592,0.5592,9600000.0
2008-11-13 03:00:00,0.5592,0.5592,0.5592,0.5592,14400000.0
2008-11-13 03:01:00,0.55935,0.55935,0.5592,0.5592,34800000.0
2008-11-13 03:02:00,0.5592,0.5594,0.5592,0.5592,46000000.0
2008-11-13 03:03:00,0.55925,0.56025,0.5592,0.55925,25400000.0
2008-11-13 03:04:00,0.56,0.56015,0.55925,0.55985,8000000.0
2008-11-13 03:05:00,0.55995,0.55995,0.5598,0.5598,3000000.0
2008-11-13 03:06:00,0.5598,0.55995,0.55975,0.55995,6500000.0
2008-11-13 03:07:00,0.55995,0.55995,0.5598,0.55995,8300000.0
2008-11-13 03:08:00,0.56025,0.5603,0.55995,0.56005,7800000.0
2008-11-13 03:09:00,0.56005,0.56045,0.56005,0.56045,8800000.0
2008-11-13 03:10:00,0.56045,0.561,0.5601,0.561,19900000.0
2008-11-13 03:11:00,0.56095,0.5613,0.56035,0.5611,34800000.0
2008-11-13 03:12:00,0.5611,0.5611,0.56,0.5603,23500000.0
2008-11-13 03:13:00,0.5605,0.5609,0.5605,0.5609,12000000.0
2008-11-13 03:14:00,0.5605,0.56075,0.55985,0.55995,16400000.0
2008-11-13 03:15:00,0.56,0.56045,0.56,0.5602,21900000.0
2008-11-13 03:16:00,0.5602,0.5602,0.5602,0.5602,2300000.0
2008-11-13 03:17:00,0.5602,0.56025,0.5602,0.5602,5000000.0
2008-11-13 03:18:00,0.56025,0.56025,0.56,0.56,9500000.0
2008-11-13 03:19:00,0.55965,0.56,0.5596,0.56,38200000.0
2008-11-13 03:20:00,0.55995,0.55995,0.5598,0.55995,8300000.0
2008-11-13 03:21:00,0.55995,0.55995,0.5599,0.55995,4200000.0
2008-11-13 03:22:00,0.5599,0.55995,0.5595,0.5595,8200000.0
2008-11-13 03:23:00,0.5595,0.55975,0.5595,0.5595,7600000.0
2008-11-13 03:24:00,0.55926,0.55943,0.55926,0.55938,15600000.0
2008-11-13 03:25:00,0.5596,0.5602,0.5596,0.5602,8400000.0
2008-11-13 03:26:00,0.5602,0.5602,0.5598,0.5598,6700000.0
2008-11-13 03:27:00,0.5599,0.5599,0.5599,0.5599,1000000.0
2008-11-13 03:28:00,0.5599,0.56,0.5598,0.5598,7400000.0
2008-11-13 03:29:00,0.56005,0.56005,0.5599,0.5599,3100000.0
2008-11-13 03:30:00,0.5599,0.5599,0.5599,0.5599,4900000.0
2008-11-13 03:31:00,0.5599,0.5599,0.5599,0.5599,2400000.0
2008-11-13 03:32:00,0.55995,0.55995,0.55995,0.55995,3200000.0
2008-11-13 03:33:00,0.56005,0.56005,0.5598,0.55995,19200000.0
2008-11-13 03:34:00,0.56005,0.5601,0.56005,0.5601,2000000.0
2008-11-13 03:35:00,0.5601,0.5601,0.5601,0.5601,2300000.0
2008-11-13 03:36:00,0.55966,0.55988,0.55938,0.55947,8300000.0
2008-11-13 03:37:00,0.56,0.5615,0.56,0.5615,15000000.0
2008-11-13 03:38:00,0.56145,0.5615,0.56145,0.5615,2000000.0
2008-11-13 03:39:00,0.56115,0.56125,0.5608,0.5612,31500000.0
2008-11-13 03:40:00,0.5612,0.5612,0.5612,0.5612,10800000.0
2008-11-13 03:41:00,0.5612,0.5612,0.5612,0.5612,7200000.0
2008-11-13 03:42:00,0.5612,0.5612,0.5612,0.5612,28800000.0
2008-11-13 03:43:00,0.5612,0.56125,0.5612,0.5612,20600000.0
2008-11-13 03:44:00,0.56125,0.56125,0.5612,0.5612,42100000.0
2008-11-13 03:45:00,0.5612,0.5613,0.5612,0.5612,69300000.0
2008-11-13 03:46:00,0.5612,0.5612,0.5612,0.5612,57600000.0
2008-11-13 03:47:00,0.5612,0.5613,0.5612,0.5612,22800000.0
2008-11-13 03:48:00,0.5612,0.5612,0.5605,0.5607,103900000.0
2008-11-13 03:49:00,0.5607,0.5607,0.5607,0.5607,3600000.0
2008-11-13 03:50:00,0.5607,0.5607,0.55985,0.5601,22300000.0
2008-11-13 03:51:00,0.5601,0.5601,0.55995,0.5601,5700000.0
2008-11-13 03:52:00,0.56,0.56015,0.56,0.56015,14400000.0
2008-11-13 03:53:00,0.56015,0.56015,0.56,0.56,10300000.0
2008-11-13 03:54:00,0.56,0.56,0.5593,0.55945,17300000.0
2008-11-13 03:55:00,0.5595,0.5603,0.5595,0.5603,12500000.0
2008-11-13 03:56:00,0.5603,0.5603,0.55985,0.55995,3200000.0
2008-11-13 03:57:00,0.56005,0.5601,0.56,0.56,6400000.0
2008-11-13 03:58:00,0.55952,0.5599,0.55945,0.55982,13000000.0
2008-11-13 03:59:00,0.56,0.5603,0.56,0.5602,36200000.0
2008-11-13 04:00:00,0.56025,0.56035,0.5602,0.5602,37500000.0
2008-11-13 04:01:00,0.5602,0.5602,0.5602,0.5602,3200000.0
2008-11-13 04:02:00,0.5602,0.5602,0.5595,0.5595,17200000.0
2008-11-13 04:03:00,0.5596,0.5596,0.5596,0.5596,15000000.0
2008-11-13 04:04:00,0.5597,0.5597,0.5597,0.5597,2000000.0
2008-11-13 04:05:00,0.55962,0.55962,0.55938,0.55939,10000000.0
2008-11-13 04:06:00,0.5598,0.5602,0.5598,0.56015,8600000.0
2008-11-13 04:07:00,0.56015,0.56015,0.56015,0.56015,1000000.0
2008-11-13 04:08:00,0.55993,0.56001,0.55988,0.55993,7000000.0
2008-11-13 04:09:00,0.56015,0.56015,0.5598,0.5598,5300000.0
2008-11-13 04:10:00,0.5598,0.5599,0.5598,0.5599,6600000.0
2008-11-13 04:11:00,0.5599,0.5603,0.5599,0.56025,19500000.0
2008-11-13 04:12:00,0.55986,0.55991,0.55978,0.55991,16000000.0
2008-11-13 04:13:00,0.5599,0.56003,0.55955,0.55997,81900000.0
2008-11-13 04:14:00,0.55993,0.56003,0.55993,0.56,11300000.0
2008-11-13 04:15:00,0.55991,0.56006,0.55986,0.56006,12800000.0
2008-11-13 04:16:00,0.56025,0.56025,0.5602,0.5602,2000000.0
2008-11-13 04:17:00,0.55978,0.55997,0.55976,0.55981,14000000.0
2008-11-13 04:18:00,0.5603,0.56045,0.5603,0.56045,2200000.0
2008-11-13 04:19:00,0.56065,0.56095,0.5602,0.56085,10500000.0
2008-11-13 04:20:00,0.56085,0.56095,0.5607,0.5607,17000000.0
2008-11-13 04:21:00,0.5607,0.5607,0.5607,0.5607,2400000.0
2008-11-13 04:22:00,0.5607,0.5607,0.56015,0.56015,8400000.0
2008-11-13 04:23:00,0.56055,0.5607,0.55985,0.55985,6800000.0
2008-11-13 04:24:00,0.56015,0.56025,0.55935,0.55965,22100000.0
2008-11-13 04:25:00,0.5597,0.5605,0.5595,0.5604,42800000.0
2008-11-13 04:26:00,0.56035,0.5604,0.56005,0.56015,11000000.0
2008-11-13 04:27:00,0.55996,0.55996,0.5598,0.5598,13700000.0
2008-11-13 04:28:00,0.55978,0.55996,0.55976,0.55996,6800000.0
2008-11-13 04:29:00,0.55991,0.55991,0.55976,0.55976,3000000.0
2008-11-13 04:30:00,0.55981,0.55983,0.55979,0.5598,6100000.0
2008-11-13 04:31:00,0.5598,0.5602,0.5598,0.5602,8200000.0
2008-11-13 04:32:00,0.56025,0.56025,0.56025,0.56025,1000000.0
2008-11-13 04:33:00,0.56025,0.56025,0.5602,0.5602,3500000.0
2008-11-13 04:34:00,0.5602,0.5602,0.5601,0.5601,4600000.0
2008-11-13 04:35:00,0.5601,0.5601,0.56,0.56,5800000.0
2008-11-13 04:36:00,0.56,0.5601,0.5597,0.55985,12700000.0
2008-11-13 04:37:00,0.55985,0.55985,0.55975,0.55975,2000000.0
2008-11-13 04:38:00,0.55975,0.5599,0.55975,0.5599,3000000.0
2008-11-13 04:39:00,0.5597,0.5603,0.5597,0.5603,33800000.0
2008-11-13 04:40:00,0.5603,0.5603,0.56,0.56,20800000.0
2008-11-13 04:41:00,0.56005,0.5601,0.56,0.56,4800000.0
2008-11-13 04:42:00,0.5599,0.5599,0.5599,0.5599,1000000.0
2008-11-13 04:43:00,0.5599,0.55995,0.5598,0.55995,6600000.0
2008-11-13 04:44:00,0.55995,0.55995,0.55995,0.55995,1000000.0
2008-11-13 04:45:00,0.56,0.56,0.56,0.56,2600000.0
2008-11-13 04:46:00,0.5599,0.5599,0.55988,0.5599,12200000.0
2008-11-13 04:47:00,0.56005,0.56015,0.56005,0.56015,3400000.0
2008-11-13 04:48:00,0.56015,0.56015,0.56005,0.56005,2200000.0
2008-11-13 04:49:00,0.56005,0.5603,0.56005,0.56025,7400000.0
2008-11-13 04:50:00,0.5603,0.5603,0.5599,0.56025,10600000.0
2008-11-13 04:51:00,0.56025,0.56025,0.56025,0.56025,1000000.0
2008-11-13 04:52:00,0.56015,0.5603,0.56015,0.56015,10400000.0
2008-11-13 04:53:00,0.56015,0.56015,0.56015,0.56015,1300000.0
2008-11-13 04:54:00,0.5598,0.55993,0.55948,0.55993,26100000.0
2008-11-13 04:55:00,0.56015,0.56015,0.5601,0.5601,2000000.0
2008-11-13 04:56:00,0.56005,0.56095,0.56,0.5604,86000000.0
2008-11-13 04:57:00,0.55994,0.55994,0.55994,0.55994,4800000.0
2008-11-13 04:58:00,0.5605,0.5605,0.5605,0.5605,19900000.0
2008-11-13 04:59:00,0.5605,0.56055,0.5605,0.5605,33800000.0
2008-11-13 05:00:00,0.5595,0.56002,0.5595,0.55974,10000000.0
2008-11-13 05:01:00,0.56065,0.5608,0.56065,0.5608,6000000.0
2008-11-13 05:02:00,0.5608,0.5608,0.5608,0.5608,4500000.0
2008-11-13 05:03:00,0.5608,0.56095,0.56045,0.5609,13000000.0
2008-11-13 05:04:00,0.561,0.561,0.561,0.561,2000000.0
2008-11-13 05:05:00,0.561,0.561,0.56065,0.56065,7500000.0
2008-11-13 05:06:00,0.56075,0.56095,0.56065,0.5607,37200000.0
2008-11-13 05:07:00,0.5607,0.56095,0.5607,0.5609,31700000.0
2008-11-13 05:08:00,0.56095,0.56095,0.56095,0.56095,2300000.0
2008-11-13 05:09:00,0.56095,0.56105,0.5606,0.56105,11500000.0
2008-11-13 05:10:00,0.55977,0.55989,0.55963,0.5598,14600000.0
2008-11-13 05:11:00,0.55983,0.55992,0.55972,0.55974,10400000.0
2008-11-13 05:12:00,0.55973,0.55981,0.55968,0.55979,8200000.0
2008-11-13 05:13:00,0.5598,0.56,0.55973,0.55992,11600000.0
2008-11-13 05:14:00,0.56105,0.5612,0.56105,0.5612,2000000.0
2008-11-13 05:15:00,0.55979,0.56,0.55979,0.55981,4200000.0
2008-11-13 05:16:00,0.5613,0.56155,0.5613,0.5613,7100000.0
2008-11-13 05:17:00,0.5614,0.56165,0.5613,0.5613,14800000.0
2008-11-13 05:18:00,0.5615,0.5617,0.5615,0.5615,12000000.0
2008-11-13 05:19:00,0.5615,0.5619,0.5613,0.56155,15200000.0
2008-11-13 05:20:00,0.5616,0.56195,0.5616,0.5618,40100000.0
2008-11-13 05:21:00,0.56185,0.5622,0.56165,0.56165,68800000.0
2008-11-13 05:22:00,0.5618,0.5621,0.5618,0.5621,56700000.0
2008-11-13 05:23:00,0.5622,0.5622,0.5618,0.562,33800000.0
2008-11-13 05:24:00,0.5621,0.5621,0.562,0.562,6000000.0
2008-11-13 05:25:00,0.562,0.5621,0.5612,0.56155,35200000.0
2008-11-13 05:26:00,0.5617,0.5617,0.5617,0.5617,1200000.0
2008-11-13 05:27:00,0.5617,0.5617,0.5617,0.5617,4500000.0
2008-11-13 05:28:00,0.56195,0.562,0.5618,0.5618,7600000.0
2008-11-13 05:29:00,0.5623,0.5624,0.56225,0.5624,5600000.0
2008-11-13 05:30:00,0.5625,0.5629,0.5625,0.5629,25400000.0
2008-11-13 05:31:00,0.56305,0.56315,0.5627,0.5627,111500000.0
2008-11-13 05:32:00,0.5627,0.5629,0.5618,0.5623,28400000.0
2008-11-13 05:33:00,0.5623,0.56285,0.5622,0.5628,17200000.0
2008-11-13 05:34:00,0.5628,0.5628,0.5627,0.5627,12100000.0
2008-11-13 05:35:00,0.5627,0.56275,0.5627,0.5627,10300000.0
2008-11-13 05:36:00,0.5627,0.5638,0.5626,0.5638,15200000.0
2008-11-13 05:37:00,0.5637,0.5638,0.56315,0.5637,28600000.0
2008-11-13 05:38:00,0.5633,0.5633,0.5625,0.56255,15800000.0
2008-11-13 05:39:00,0.5626,0.5628,0.5626,0.56275,3000000.0
2008-11-13 05:40:00,0.56285,0.56335,0.56245,0.5629,16700000.0
2008-11-13 05:41:00,0.56295,0.56295,0.5628,0.5628,15400000.0
2008-11-13 05:42:00,0.5628,0.5628,0.56215,0.56215,5600000.0
2008-11-13 05:43:00,0.5598,0.56002,0.55973,0.55991,29100000.0
2008-11-13 05:44:00,0.55964,0.56001,0.55964,0.55985,30100000.0
2008-11-13 05:45:00,0.56215,0.56215,0.562,0.562,15200000.0
2008-11-13 05:46:00,0.562,0.562,0.56075,0.5612,87300000.0
2008-11-13 05:47:00,0.5614,0.5615,0.5614,0.5615,22000000.0
2008-11-13 05:48:00,0.5617,0.56175,0.5617,0.5617,5000000.0
2008-11-13 05:49:00,0.56185,0.56205,0.56185,0.56205,8200000.0
2008-11-13 05:50:00,0.56205,0.56205,0.5617,0.5617,13800000.0
2008-11-13 05:51:00,0.5617,0.56175,0.5617,0.56175,2900000.0
2008-11-13 05:52:00,0.56175,0.56175,0.5612,0.5613,13600000.0
2008-11-13 05:53:00,0.5613,0.5613,0.5613,0.5613,2900000.0
2008-11-13 05:54:00,0.5613,0.5613,0.5612,0.5612,4000000.0
2008-11-13 05:55:00,0.5612,0.5612,0.5612,0.5612,6800000.0
2008-11-13 05:56:00,0.5612,0.5612,0.5612,0.5612,2800000.0
2008-11-13 05:57:00,0.55985,0.56,0.55977,0.55986,36700000.0
2008-11-13 05:58:00,0.55972,0.55986,0.55972,0.55986,32800000.0
2008-11-13 05:59:00,0.55991,0.56005,0.55981,0.56005,21600000.0
2008-11-13 06:00:00,0.56115,0.56115,0.5611,0.5611,2000000.0
2008-11-13 06:01:00,0.5601,0.5601,0.56002,0.56002,21600000.0
2008-11-13 06:02:00,0.5614,0.5614,0.5614,0.5614,4800000.0
2008-11-13 06:03:00,0.55982,0.56003,0.55982,0.56,36700000.0
2008-11-13 06:04:00,0.55993,0.56004,0.55977,0.56004,30200000.0
2008-11-13 06:05:00,0.5614,0.5614,0.5606,0.5606,24800000.0
2008-11-13 06:06:00,0.5606,0.5606,0.55985,0.55985,34000000.0
2008-11-13 06:07:00,0.56,0.56,0.56,0.56,4000000.0
2008-11-13 06:08:00,0.56,0.56,0.56,0.56,1000000.0
2008-11-13 06:09:00,0.56,0.56,0.55995,0.55995,2000000.0
2008-11-13 06:10:00,0.5599,0.5599,0.5592,0.5597,29900000.0
2008-11-13 06:11:00,0.5599,0.56005,0.5599,0.5599,57100000.0
2008-11-13 06:12:00,0.5599,0.56005,0.5599,0.56005,26200000.0
2008-11-13 06:13:00,0.56,0.56,0.5599,0.5599,23600000.0
2008-11-13 06:14:00,0.5599,0.5599,0.5599,0.5599,48000000.0
2008-11-13 06:15:00,0.5599,0.5599,0.5599,0.5599,30000000.0
2008-11-13 06:16:00,0.5599,0.56,0.5599,0.55995,15000000.0
2008-11-13 06:17:00,0.5599,0.56,0.5599,0.56,26600000.0
2008-11-13 06:18:00,0.55995,0.55995,0.55995,0.55995,2000000.0
2008-11-13 06:19:00,0.5599,0.5599,0.55935,0.55955,42400000.0
2008-11-13 06:20:00,0.5597,0.5597,0.5597,0.5597,2000000.0
2008-11-13 06:21:00,0.5598,0.55981,0.55974,0.55975,4600000.0
2008-11-13 06:22:00,0.5597,0.5597,0.55945,0.55945,14800000.0
2008-11-13 06:23:00,0.55945,0.55945,0.55945,0.55945,1000000.0
2008-11-13 06:24:00,0.55935,0.55935,0.55925,0.55935,4900000.0
2008-11-13 06:25:00,0.55935,0.5595,0.55935,0.5595,3200000.0
2008-11-13 06:26:00,0.55978,0.55981,0.55976,0.55977,5800000.0
2008-11-13 06:27:00,0.55981,0.55996,0.5597,0.55996,13000000.0
2008-11-13 06:28:00,0.55983,0.56008,0.55963,0.55978,33800000.0
2008-11-13 06:29:00,0.5595,0.5596,0.55935,0.5595,12900000.0
2008-11-13 06:30:00,0.5595,0.5595,0.5595,0.5595,1200000.0
2008-11-13 06:31:00,0.5595,0.5595,0.5595,0.5595,2100000.0
2008-11-13 06:32:00,0.5595,0.5595,0.5595,0.5595,3600000.0
2008-11-13 06:33:00,0.55993,0.56021,0.55978,0.5599,24100000.0
2008-11-13 06:34:00,0.55959,0.56,0.5595,0.55993,13400000.0
2008-11-13 06:35:00,0.55998,0.56,0.55958,0.55997,11500000.0
2008-11-13 06:36:00,0.5595,0.5595,0.5595,0.5595,1500000.0
2008-11-13 06:37:00,0.5595,0.5595,0.5595,0.5595,3600000.0
2008-11-13 06:38:00,0.5595,0.5595,0.5595,0.5595,2400000.0
2008-11-13 06:39:00,0.5595,0.5595,0.5595,0.5595,3600000.0
2008-11-13 06:40:00,0.5595,0.5595,0.5595,0.5595,1200000.0
2008-11-13 06:41:00,0.5595,0.5595,0.5595,0.5595,22800000.0
2008-11-13 06:42:00,0.5595,0.5595,0.5595,0.5595,12000000.0
2008-11-13 06:43:00,0.5595,0.5595,0.5595,0.5595,22800000.0
2008-11-13 06:44:00,0.5595,0.5595,0.5595,0.5595,10800000.0
2008-11-13 06:45:00,0.56,0.56,0.55956,0.55997,12800000.0
2008-11-13 06:46:00,0.5595,0.5595,0.5595,0.5595,2400000.0
2008-11-13 06:47:00,0.5595,0.5595,0.5586,0.55935,3400000.0
2008-11-13 06:48:00,0.55988,0.56003,0.55988,0.56003,7000000.0
2008-11-13 06:49:00,0.55992,0.56001,0.55974,0.5599,13300000.0
2008-11-13 06:50:00,0.5595,0.5595,0.55825,0.55835,22300000.0
2008-11-13 06:51:00,0.55845,0.55905,0.5583,0.55855,26300000.0
2008-11-13 06:52:00,0.55885,0.5591,0.5584,0.5586,13400000.0
2008-11-13 06:53:00,0.5589,0.55905,0.55845,0.55845,12000000.0
2008-11-13 06:54:00,0.5586,0.5586,0.5586,0.5586,1000000.0
2008-11-13 06:55:00,0.55975,0.55992,0.5597,0.5597,10600000.0
2008-11-13 06:56:00,0.5587,0.5591,0.5587,0.559,10700000.0
2008-11-13 06:57:00,0.55905,0.55915,0.559,0.55915,9000000.0
2008-11-13 06:58:00,0.5593,0.5594,0.55925,0.55925,11000000.0
2008-11-13 06:59:00,0.5593,0.5593,0.55925,0.55925,2000000.0
2008-11-13 07:00:00,0.5593,0.5593,0.5593,0.5593,1000000.0
2008-11-13 07:01:00,0.5592,0.5592,0.5592,0.5592,2700000.0
2008-11-13 07:02:00,0.5592,0.5592,0.5592,0.5592,2400000.0
2008-11-13 07:03:00,0.5592,0.5592,0.5592,0.5592,3600000.0
2008-11-13 07:04:00,0.5592,0.5592,0.5581,0.5581,67300000.0
2008-11-13 07:05:00,0.5581,0.5581,0.5581,0.5581,2400000.0
2008-11-13 07:06:00,0.5581,0.55815,0.5581,0.55815,2200000.0
2008-11-13 07:07:00,0.55815,0.55815,0.55815,0.55815,1300000.0
2008-11-13 07:08:00,0.55973,0.55986,0.55967,0.55982,5400000.0
2008-11-13 07:09:00,0.55815,0.55815,0.55815,0.55815,1000000.0
2008-11-13 07:10:00,0.5581,0.5583,0.5581,0.5583,12800000.0
2008-11-13 07:11:00,0.55825,0.55845,0.55825,0.55845,4200000.0
2008-11-13 07:12:00,0.55835,0.55835,0.5582,0.5582,6000000.0
2008-11-13 07:13:00,0.5596,0.5597,0.5584,0.5585,69800000.0
2008-11-13 07:14:00,0.5585,0.5585,0.5585,0.5585,7200000.0
2008-11-13 07:15:00,0.5585,0.5586,0.5584,0.5585,122500000.0
2008-11-13 07:16:00,0.5585,0.5585,0.558,0.55815,45600000.0
2008-11-13 07:17:00,0.5582,0.5582,0.55815,0.55815,8800000.0
2008-11-13 07:18:00,0.5582,0.5582,0.558,0.558,10000000.0
2008-11-13 07:19:00,0.55979,0.55983,0.55965,0.55983,20500000.0
2008-11-13 07:20:00,0.558,0.55805,0.5579,0.558,18600000.0
2008-11-13 07:21:00,0.558,0.558,0.558,0.558,2500000.0
2008-11-13 07:22:00,0.5581,0.5587,0.5581,0.5585,16900000.0
2008-11-13 07:23:00,0.5586,0.55865,0.5586,0.5586,7200000.0
2008-11-13 07:24:00,0.5587,0.55875,0.5586,0.5586,7300000.0
2008-11-13 07:25:00,0.55865,0.55865,0.5585,0.5585,9200000.0
2008-11-13 07:26:00,0.5585,0.5585,0.5585,0.5585,1200000.0
2008-11-13 07:27:00,0.5585,0.55865,0.5585,0.55865,5400000.0
2008-11-13 07:28:00,0.55865,0.5593,0.55865,0.5593,10400000.0
2008-11-13 07:29:00,0.55875,0.5594,0.55875,0.55935,41200000.0
2008-11-13 07:30:00,0.55935,0.5599,0.5593,0.55955,59000000.0
2008-11-13 07:31:00,0.5595,0.5597,0.55945,0.5597,7600000.0
2008-11-13 07:32:00,0.5597,0.5597,0.55885,0.55915,18800000.0
2008-11-13 07:33:00,0.55915,0.55925,0.559,0.55925,13800000.0
2008-11-13 07:34:00,0.55925,0.5595,0.5592,0.5592,14600000.0
2008-11-13 07:35:00,0.5592,0.56005,0.5592,0.56005,51000000.0
2008-11-13 07:36:00,0.56,0.56115,0.56,0.56075,53000000.0
2008-11-13 07:37:00,0.56075,0.56195,0.56075,0.5616,40300000.0
2008-11-13 07:38:00,0.56175,0.56175,0.5615,0.5616,14000000.0
2008-11-13 07:39:00,0.5616,0.5618,0.5612,0.5613,30500000.0
2008-11-13 07:40:00,0.5613,0.56135,0.5611,0.56125,28700000.0
2008-11-13 07:41:00,0.56135,0.56155,0.5612,0.56155,25100000.0
2008-11-13 07:42:00,0.56145,0.56145,0.5612,0.5612,128700000.0
2008-11-13 07:43:00,0.5612,0.5612,0.5606,0.5607,66800000.0
2008-11-13 07:44:00,0.5607,0.561,0.5607,0.561,16200000.0
2008-11-13 07:45:00,0.56085,0.5616,0.56085,0.5613,45000000.0
2008-11-13 07:46:00,0.5613,0.5613,0.56055,0.5613,86600000.0
2008-11-13 07:47:00,0.5613,0.56155,0.5612,0.5613,75200000.0
2008-11-13 07:48:00,0.56135,0.5617,0.56125,0.56125,50000000.0
2008-11-13 07:49:00,0.5615,0.5615,0.5613,0.5613,34200000.0
2008-11-13 07:50:00,0.5613,0.56145,0.5607,0.5613,104500000.0
2008-11-13 07:51:00,0.561,0.561,0.561,0.561,1000000.0
2008-11-13 07:52:00,0.56115,0.56115,0.56115,0.56115,1000000.0
2008-11-13 07:53:00,0.55991,0.56008,0.55973,0.56008,32900000.0
2008-11-13 07:54:00,0.56175,0.5619,0.5615,0.5616,32800000.0
2008-11-13 07:55:00,0.5616,0.5616,0.56085,0.56095,23600000.0
2008-11-13 07:56:00,0.561,0.56235,0.5605,0.56145,45900000.0
2008-11-13 07:57:00,0.56145,0.56145,0.56075,0.56075,5400000.0
2008-11-13 07:58:00,0.56085,0.56135,0.5601,0.56085,21600000.0
2008-11-13 07:59:00,0.5608,0.56095,0.5606,0.5607,130000000.0
2008-11-13 08:00:00,0.5607,0.5607,0.5607,0.5607,36000000.0
2008-11-13 08:01:00,0.5607,0.5607,0.5607,0.5607,6000000.0
2008-11-13 08:02:00,0.5607,0.56095,0.55975,0.5599,20400000.0
2008-11-13 08:03:00,0.56015,0.56045,0.56015,0.56045,6400000.0
2008-11-13 08:04:00,0.56045,0.56045,0.56025,0.5604,7800000.0
2008-11-13 08:05:00,0.5604,0.5606,0.5603,0.5606,10800000.0
2008-11-13 08:06:00,0.5606,0.5606,0.5606,0.5606,1000000.0
2008-11-13 08:07:00,0.5607,0.5607,0.5606,0.5606,4000000.0
2008-11-13 08:08:00,0.5606,0.5606,0.5602,0.56055,6400000.0
2008-11-13 08:09:00,0.56055,0.5607,0.5605,0.5605,11600000.0
2008-11-13 08:10:00,0.5605,0.5608,0.5604,0.56075,17600000.0
2008-11-13 08:11:00,0.5607,0.5609,0.56065,0.56075,16200000.0
2008-11-13 08:12:00,0.56075,0.5608,0.5603,0.5603,18800000.0
2008-11-13 08:13:00,0.56045,0.56095,0.56045,0.56095,18400000.0
2008-11-13 08:14:00,0.56095,0.56095,0.5606,0.56065,19600000.0
2008-11-13 08:15:00,0.56085,0.5611,0.56075,0.5609,10200000.0
2008-11-13 08:16:00,0.561,0.5617,0.561,0.5617,14000000.0
2008-11-13 08:17:00,0.5618,0.56195,0.5617,0.5617,6200000.0
2008-11-13 08:18:00,0.5615,0.5615,0.56095,0.56095,13700000.0
2008-11-13 08:19:00,0.5612,0.5615,0.5611,0.5611,22200000.0
2008-11-13 08:20:00,0.5611,0.56125,0.561,0.561,20100000.0
2008-11-13 08:21:00,0.561,0.5611,0.56075,0.56095,23100000.0
2008-11-13 08:22:00,0.5608,0.56081,0.56041,0.56055,32600000.0
2008-11-13 08:23:00,0.5607,0.5609,0.56055,0.5609,14400000.0
2008-11-13 08:24:00,0.56095,0.56095,0.5609,0.5609,2300000.0
2008-11-13 08:25:00,0.56105,0.56105,0.5609,0.56105,9500000.0
2008-11-13 08:26:00,0.55975,0.55992,0.5597,0.55992,10000000.0
2008-11-13 08:27:00,0.5612,0.5612,0.5612,0.5612,2000000.0
2008-11-13 08:28:00,0.5612,0.56125,0.5612,0.56125,5000000.0
2008-11-13 08:29:00,0.5612,0.5614,0.5612,0.5614,3500000.0
2008-11-13 08:30:00,0.55977,0.55995,0.55974,0.55978,10600000.0
2008-11-13 08:31:00,0.55986,0.56,0.55961,0.55976,21900000.0
2008-11-13 08:32:00,0.5614,0.5616,0.5614,0.5616,9500000.0
2008-11-13 08:33:00,0.5615,0.56205,0.56125,0.56155,15400000.0
2008-11-13 08:34:00,0.56165,0.56215,0.5612,0.5612,41300000.0
2008-11-13 08:35:00,0.5612,0.5612,0.5612,0.5612,15200000.0
2008-11-13 08:36:00,0.5612,0.5612,0.5612,0.5612,7300000.0
2008-11-13 08:37:00,0.5583,0.5583,0.558,0.5581,28500000.0
2008-11-13 08:38:00,0.5613,0.5614,0.5612,0.5614,28500000.0
2008-11-13 08:39:00,0.5612,0.5614,0.5612,0.5614,3500000.0
2008-11-13 08:40:00,0.5614,0.56175,0.5613,0.5617,13700000.0
2008-11-13 08:41:00,0.5617,0.5617,0.5617,0.5617,1000000.0
2008-11-13 08:42:00,0.5618,0.5618,0.5618,0.5618,1000000.0
2008-11-13 08:43:00,0.5619,0.5621,0.5619,0.5619,5200000.0
2008-11-13 08:44:00,0.5623,0.56235,0.56175,0.5623,53900000.0
2008-11-13 08:45:00,0.5623,0.5623,0.56215,0.56215,12000000.0
2008-11-13 08:46:00,0.56215,0.5625,0.56135,0.56135,20300000.0
2008-11-13 08:47:00,0.5617,0.56175,0.5612,0.5612,12200000.0
2008-11-13 08:48:00,0.56105,0.56145,0.56095,0.56115,13600000.0
2008-11-13 08:49:00,0.5612,0.5614,0.5611,0.56125,17400000.0
2008-11-13 08:50:00,0.5612,0.5612,0.56055,0.56055,19900000.0
2008-11-13 08:51:00,0.56065,0.5608,0.55985,0.5603,29300000.0
2008-11-13 08:52:00,0.5606,0.5606,0.5605,0.56055,6000000.0
2008-11-13 08:53:00,0.5608,0.56095,0.56045,0.56065,7000000.0
2008-11-13 08:54:00,0.56065,0.56075,0.56065,0.56075,8800000.0
2008-11-13 08:55:00,0.5608,0.5608,0.5608,0.5608,1000000.0
2008-11-13 08:56:00,0.56095,0.56095,0.5607,0.56075,24500000.0
2008-11-13 08:57:00,0.5607,0.56095,0.5607,0.5607,8600000.0
2008-11-13 08:58:00,0.5608,0.5608,0.5608,0.5608,4000000.0
2008-11-13 08:59:00,0.55982,0.55989,0.55958,0.55989,8400000.0
2008-11-13 09:00:00,0.56075,0.5608,0.5604,0.5604,30800000.0
2008-11-13 09:01:00,0.5605,0.5605,0.5595,0.5597,54900000.0
2008-11-13 09:02:00,0.5597,0.5603,0.5595,0.5603,34300000.0
2008-11-13 09:03:00,0.5603,0.5603,0.56025,0.5603,15000000.0
2008-11-13 09:04:00,0.5604,0.56045,0.56015,0.5602,34000000.0
2008-11-13 09:05:00,0.5603,0.5604,0.56015,0.5602,10600000.0
2008-11-13 09:06:00,0.56025,0.56035,0.56015,0.5603,16800000.0
2008-11-13 09:07:00,0.56035,0.56035,0.55955,0.5597,39500000.0
2008-11-13 09:08:00,0.55975,0.56025,0.55975,0.55995,48100000.0
2008-11-13 09:09:00,0.56,0.56015,0.56,0.5601,7500000.0
2008-11-13 09:10:00,0.56015,0.56025,0.56015,0.56025,7000000.0
2008-11-13 09:11:00,0.56035,0.56045,0.56,0.5602,30800000.0
2008-11-13 09:12:00,0.5602,0.5602,0.5602,0.5602,1800000.0
2008-11-13 09:13:00,0.5598,0.55989,0.55961,0.55981,95400000.0
2008-11-13 09:14:00,0.5602,0.5602,0.55955,0.55995,33500000.0
2008-11-13 09:15:00,0.55995,0.5601,0.5597,0.5601,21400000.0
2008-11-13 09:16:00,0.56015,0.56025,0.5601,0.56025,15200000.0
2008-11-13 09:17:00,0.56025,0.5603,0.5601,0.5601,36400000.0
2008-11-13 09:18:00,0.5601,0.5607,0.55995,0.5601,31200000.0
2008-11-13 09:19:00,0.5601,0.5601,0.55895,0.55905,35000000.0
2008-11-13 09:20:00,0.55885,0.5591,0.5582,0.5589,50800000.0
2008-11-13 09:21:00,0.5591,0.55985,0.5589,0.55925,15400000.0
2008-11-13 09:22:00,0.55995,0.55995,0.55958,0.55989,60000000.0
2008-11-13 09:23:00,0.5593,0.5594,0.5593,0.5594,5700000.0
2008-11-13 09:24:00,0.5596,0.56045,0.5596,0.5596,11500000.0
2008-11-13 09:25:00,0.5598,0.56135,0.55895,0.55895,43900000.0
2008-11-13 09:26:00,0.55905,0.5593,0.55905,0.5593,5500000.0
2008-11-13 09:27:00,0.55935,0.56045,0.5593,0.5598,21500000.0
2008-11-13 09:28:00,0.5599,0.5599,0.5591,0.5591,17700000.0
2008-11-13 09:29:00,0.55905,0.5595,0.559,0.55945,17500000.0
2008-11-13 09:30:00,0.55935,0.5596,0.559,0.5596,18000000.0
2008-11-13 09:31:00,0.5596,0.5596,0.5581,0.55815,27600000.0
2008-11-13 09:32:00,0.5581,0.55875,0.5581,0.5587,24700000.0
2008-11-13 09:33:00,0.5587,0.55975,0.5587,0.5589,46400000.0
2008-11-13 09:34:00,0.5589,0.55895,0.55785,0.55805,88500000.0
2008-11-13 09:35:00,0.55805,0.55855,0.55805,0.5582,13100000.0
2008-11-13 09:36:00,0.55835,0.55885,0.5581,0.55855,46400000.0
2008-11-13 09:37:00,0.5585,0.5585,0.5579,0.5582,26500000.0
2008-11-13 09:38:00,0.55825,0.5583,0.5575,0.55765,139700000.0
2008-11-13 09:39:00,0.5577,0.55775,0.55745,0.55745,14900000.0
2008-11-13 09:40:00,0.55765,0.55775,0.5569,0.55725,33700000.0
2008-11-13 09:41:00,0.55725,0.55745,0.55715,0.55745,24900000.0
2008-11-13 09:42:00,0.55755,0.55755,0.55725,0.55755,11700000.0
2008-11-13 09:43:00,0.55755,0.55755,0.5574,0.5574,218000000.0
2008-11-13 09:44:00,0.5574,0.5574,0.55655,0.55705,99700000.0
2008-11-13 09:45:00,0.557,0.55745,0.5568,0.55705,37900000.0
2008-11-13 09:46:00,0.55705,0.55705,0.55685,0.557,6500000.0
2008-11-13 09:47:00,0.5571,0.5571,0.5571,0.5571,3200000.0
2008-11-13 09:48:00,0.5571,0.5577,0.5571,0.5577,18800000.0
2008-11-13 09:49:00,0.55775,0.5579,0.5577,0.5577,35300000.0
2008-11-13 09:50:00,0.5577,0.5581,0.55765,0.5577,109199999.0
2008-11-13 09:51:00,0.55765,0.5584,0.55765,0.5584,14000000.0
2008-11-13 09:52:00,0.55845,0.55995,0.55845,0.5589,35300000.0
2008-11-13 09:53:00,0.5591,0.5591,0.5591,0.5591,7600000.0
2008-11-13 09:54:00,0.5591,0.5592,0.5586,0.5586,75500000.0
2008-11-13 09:55:00,0.5586,0.5586,0.5586,0.5586,78000000.0
2008-11-13 09:56:00,0.5586,0.5586,0.5581,0.5581,32100000.0
2008-11-13 09:57:00,0.5582,0.5582,0.5582,0.5582,9900000.0
2008-11-13 09:58:00,0.5582,0.55835,0.5582,0.55835,10300000.0
2008-11-13 09:59:00,0.55992,0.55999,0.55943,0.55982,77800000.0
2008-11-13 10:00:00,0.55845,0.5588,0.55845,0.5587,11400000.0
2008-11-13 10:01:00,0.55885,0.55895,0.55795,0.5588,72200000.0
2008-11-13 10:02:00,0.5588,0.5588,0.5588,0.5588,1000000.0
2008-11-13 10:03:00,0.5589,0.55925,0.5589,0.55925,18600000.0
2008-11-13 10:04:00,0.55925,0.5595,0.55925,0.5595,29800000.0
2008-11-13 10:05:00,0.5595,0.5595,0.5587,0.5592,250400000.0
2008-11-13 10:06:00,0.55935,0.5595,0.5591,0.5591,15800000.0
2008-11-13 10:07:00,0.5591,0.5592,0.5591,0.5592,4600000.0
2008-11-13 10:08:00,0.5591,0.5591,0.5591,0.5591,3600000.0
2008-11-13 10:09:00,0.5591,0.5591,0.5586,0.5586,25200000.0
2008-11-13 10:10:00,0.55875,0.55895,0.55875,0.55895,16400000.0
2008-11-13 10:11:00,0.55895,0.55895,0.55875,0.5588,38400000.0
2008-11-13 10:12:00,0.5588,0.5588,0.5588,0.5588,3000000.0
2008-11-13 10:13:00,0.5588,0.5588,0.5587,0.5587,73700000.0
2008-11-13 10:14:00,0.5587,0.5587,0.5587,0.5587,67200000.0
2008-11-13 10:15:00,0.5587,0.5587,0.5587,0.5587,67200000.0
2008-11-13 10:16:00,0.5587,0.5587,0.5587,0.5587,9600000.0
2008-11-13 10:17:00,0.55966,0.56037,0.55966,0.56013,65200000.0
2008-11-13 10:18:00,0.55986,0.5601,0.55964,0.5599,83300000.0
2008-11-13 10:19:00,0.5587,0.5587,0.5587,0.5587,67200000.0
2008-11-13 10:20:00,0.5587,0.55925,0.5587,0.5589,33800000.0
2008-11-13 10:21:00,0.5589,0.55895,0.5589,0.55895,2200000.0
2008-11-13 10:22:00,0.5586,0.5586,0.5586,0.5586,1000000.0
2008-11-13 10:23:00,0.55995,0.56003,0.55966,0.55991,43700000.0
2008-11-13 10:24:00,0.5586,0.5586,0.5586,0.5586,1000000.0
2008-11-13 10:25:00,0.55981,0.5599,0.55971,0.55979,40600000.0
2008-11-13 10:26:00,0.55979,0.5599,0.55978,0.5598,27000000.0
2008-11-13 10:27:00,0.5586,0.55865,0.5586,0.55865,2500000.0
2008-11-13 10:28:00,0.5586,0.55935,0.5586,0.55935,8200000.0
2008-11-13 10:29:00,0.5595,0.55985,0.559,0.55945,17000000.0
2008-11-13 10:30:00,0.5596,0.55975,0.5595,0.55975,24800000.0
2008-11-13 10:31:00,0.5599,0.5602,0.55975,0.55975,24600000.0
2008-11-13 10:32:00,0.56,0.5602,0.55975,0.5602,44000000.0
2008-11-13 10:33:00,0.5602,0.5602,0.5602,0.5602,21600000.0
2008-11-13 10:34:00,0.5602,0.5602,0.5602,0.5602,10800000.0
2008-11-13 10:35:00,0.5602,0.5602,0.5602,0.5602,10800000.0
2008-11-13 10:36:00,0.5602,0.56045,0.5601,0.56035,66100000.0
2008-11-13 10:37:00,0.5605,0.5605,0.56,0.56,105400000.0
2008-11-13 10:38:00,0.56,0.56,0.56,0.56,1000000.0
2008-11-13 10:39:00,0.55995,0.55995,0.5599,0.5599,34400000.0
2008-11-13 10:40:00,0.5599,0.5599,0.55865,0.55865,29900000.0
2008-11-13 10:41:00,0.55865,0.55915,0.55815,0.5591,17600000.0
2008-11-13 10:42:00,0.5591,0.5591,0.5583,0.5587,14900000.0
2008-11-13 10:43:00,0.55885,0.55945,0.55825,0.5585,66100000.0
2008-11-13 10:44:00,0.55885,0.55935,0.55885,0.5593,35400000.0
2008-11-13 10:45:00,0.5593,0.55975,0.5588,0.559,114900000.0
2008-11-13 10:46:00,0.559,0.559,0.5586,0.5586,20400000.0
2008-11-13 10:47:00,0.5586,0.5586,0.5585,0.5585,7000000.0
2008-11-13 10:48:00,0.5587,0.5587,0.5585,0.5585,29500000.0
2008-11-13 10:49:00,0.5585,0.5586,0.5585,0.5585,35200000.0
2008-11-13 10:50:00,0.5587,0.5588,0.5587,0.5587,12800000.0
2008-11-13 10:51:00,0.5587,0.5587,0.55805,0.5582,18800000.0
2008-11-13 10:52:00,0.5582,0.5582,0.5582,0.5582,7500000.0
2008-11-13 10:53:00,0.5582,0.5582,0.5577,0.5578,47300000.0
2008-11-13 10:54:00,0.5578,0.55895,0.5569,0.5576,64900000.0
2008-11-13 10:55:00,0.5576,0.5576,0.5576,0.5576,4000000.0
2008-11-13 10:56:00,0.5576,0.5576,0.5576,0.5576,3000000.0
2008-11-13 10:57:00,0.5576,0.5576,0.5569,0.55715,36800000.0
2008-11-13 10:58:00,0.5572,0.5581,0.55715,0.55765,33200000.0
2008-11-13 10:59:00,0.5578,0.5587,0.5565,0.55675,165600000.0
2008-11-13 11:00:00,0.55685,0.5573,0.5564,0.5573,12800000.0
2008-11-13 11:01:00,0.5573,0.5573,0.5572,0.5572,3500000.0
2008-11-13 11:02:00,0.5573,0.558,0.5573,0.55785,22200000.0
2008-11-13 11:03:00,0.55785,0.55925,0.5577,0.55925,24800000.0
2008-11-13 11:04:00,0.5593,0.55935,0.5584,0.5585,27000000.0
2008-11-13 11:05:00,0.5585,0.5588,0.55815,0.5588,34800000.0
2008-11-13 11:06:00,0.55885,0.5595,0.55885,0.55945,24200000.0
2008-11-13 11:07:00,0.55925,0.5602,0.55925,0.56015,43100000.0
2008-11-13 11:08:00,0.5602,0.5604,0.55945,0.5602,148400000.0
2008-11-13 11:09:00,0.5598,0.5599,0.5595,0.5599,29600000.0
2008-11-13 11:10:00,0.5599,0.5599,0.5596,0.5596,9100000.0
2008-11-13 11:11:00,0.5597,0.55995,0.5596,0.55985,57800000.0
2008-11-13 11:12:00,0.56,0.56,0.5597,0.5598,65000000.0
2008-11-13 11:13:00,0.5598,0.5599,0.5593,0.5593,60700000.0
2008-11-13 11:14:00,0.5593,0.5595,0.5593,0.5593,82000000.0
2008-11-13 11:15:00,0.5593,0.56025,0.5593,0.5602,38100000.0
2008-11-13 11:16:00,0.56025,0.5607,0.56025,0.5607,6000000.0
2008-11-13 11:17:00,0.5608,0.56225,0.5605,0.5607,39800000.0
2008-11-13 11:18:00,0.56095,0.56115,0.56085,0.561,20800000.0
2008-11-13 11:19:00,0.561,0.56105,0.5606,0.561,10000000.0
2008-11-13 11:20:00,0.56105,0.56105,0.5606,0.56085,20000000.0
2008-11-13 11:21:00,0.56085,0.5615,0.5606,0.56115,32700000.0
2008-11-13 11:22:00,0.56115,0.562,0.56105,0.56135,20200000.0
2008-11-13 11:23:00,0.56145,0.5616,0.5613,0.5614,11600000.0
2008-11-13 11:24:00,0.56145,0.5616,0.5614,0.5614,14000000.0
2008-11-13 11:25:00,0.5614,0.5614,0.56025,0.5608,19900000.0
2008-11-13 11:26:00,0.5608,0.5608,0.55975,0.55975,4600000.0
2008-11-13 11:27:00,0.55995,0.55995,0.5591,0.55925,16800000.0
2008-11-13 11:28:00,0.5593,0.55965,0.5593,0.5595,11900000.0
2008-11-13 11:29:00,0.55965,0.5607,0.5596,0.5607,6500000.0
2008-11-13 11:30:00,0.56075,0.56105,0.55885,0.55885,33900000.0
2008-11-13 11:31:00,0.5591,0.55975,0.5587,0.55975,14000000.0
2008-11-13 11:32:00,0.55975,0.56,0.55955,0.5597,10800000.0
2008-11-13 11:33:00,0.5597,0.55975,0.55905,0.55905,19600000.0
2008-11-13 11:34:00,0.5592,0.56005,0.5592,0.5599,16200000.0
2008-11-13 11:35:00,0.55985,0.55985,0.5595,0.5595,8000000.0
2008-11-13 11:36:00,0.5595,0.5598,0.5592,0.5592,16900000.0
2008-11-13 11:37:00,0.55935,0.55935,0.55935,0.55935,6300000.0
2008-11-13 11:38:00,0.55935,0.55935,0.55935,0.55935,7400000.0
2008-11-13 11:39:00,0.55935,0.55935,0.5592,0.5592,28000000.0
2008-11-13 11:40:00,0.5592,0.5596,0.5592,0.5595,14600000.0
2008-11-13 11:41:00,0.5595,0.56,0.55855,0.55895,61600000.0
2008-11-13 11:42:00,0.5591,0.56005,0.5586,0.559,82300000.0
2008-11-13 11:43:00,0.559,0.559,0.5588,0.559,8200000.0
2008-11-13 11:44:00,0.559,0.559,0.55855,0.55885,40200000.0
2008-11-13 11:45:00,0.559,0.55905,0.55895,0.55895,34500000.0
2008-11-13 11:46:00,0.5589,0.56025,0.5582,0.55935,30400000.0
2008-11-13 11:47:00,0.55935,0.5594,0.55925,0.55925,19400000.0
2008-11-13 11:48:00,0.55935,0.55945,0.55905,0.5594,47500000.0
2008-11-13 11:49:00,0.5594,0.55945,0.5581,0.5585,44700000.0
2008-11-13 11:50:00,0.55815,0.55831,0.55803,0.55812,20500000.0
2008-11-13 11:51:00,0.5586,0.5591,0.55835,0.5591,83000000.0
2008-11-13 11:52:00,0.559,0.5591,0.55875,0.5588,59400000.0
2008-11-13 11:53:00,0.55885,0.55895,0.55875,0.55875,20400000.0
2008-11-13 11:54:00,0.55875,0.5588,0.55875,0.55875,18900000.0
2008-11-13 11:55:00,0.55865,0.5588,0.55785,0.5583,46000000.0
2008-11-13 11:56:00,0.5583,0.5583,0.5583,0.5583,22800000.0
2008-11-13 11:57:00,0.55788,0.55815,0.55778,0.55798,53300000.0
2008-11-13 11:58:00,0.55805,0.5582,0.55788,0.55796,59200000.0
2008-11-13 11:59:00,0.5583,0.5586,0.5583,0.5585,102900000.0
2008-11-13 12:00:00,0.55855,0.55865,0.55845,0.5585,58100000.0
2008-11-13 12:01:00,0.5585,0.5585,0.5583,0.5583,92800000.0
2008-11-13 12:02:00,0.5583,0.55835,0.55815,0.55835,28800000.0
2008-11-13 12:03:00,0.5584,0.5588,0.5584,0.55875,96700000.0
2008-11-13 12:04:00,0.55875,0.55915,0.5585,0.55875,83700000.0
2008-11-13 12:05:00,0.55895,0.55925,0.5588,0.55925,36800000.0
2008-11-13 12:06:00,0.55925,0.55925,0.5587,0.5588,13000000.0
2008-11-13 12:07:00,0.5588,0.5588,0.55815,0.5582,19700000.0
2008-11-13 12:08:00,0.5581,0.55875,0.55805,0.55845,55500000.0
2008-11-13 12:09:00,0.55845,0.55885,0.5583,0.5583,62500000.0
2008-11-13 12:10:00,0.55825,0.55835,0.55825,0.5583,4400000.0
2008-11-13 12:11:00,0.5583,0.559,0.5581,0.5582,80700000.0
2008-11-13 12:12:00,0.5584,0.55905,0.5583,0.55845,43400000.0
2008-11-13 12:13:00,0.5584,0.55895,0.5578,0.55785,36300000.0
2008-11-13 12:14:00,0.55825,0.5583,0.55745,0.5576,53800000.0
2008-11-13 12:15:00,0.55765,0.558,0.55765,0.55795,48200000.0
2008-11-13 12:16:00,0.558,0.5588,0.558,0.55855,73700000.0
2008-11-13 12:17:00,0.55855,0.5592,0.55795,0.558,62000000.0
2008-11-13 12:18:00,0.558,0.558,0.5579,0.5579,15800000.0
2008-11-13 12:19:00,0.558,0.55845,0.55785,0.55805,37400000.0
2008-11-13 12:20:00,0.55805,0.55805,0.55635,0.55645,71900000.0
2008-11-13 12:21:00,0.55645,0.55645,0.5559,0.5561,49600000.0
2008-11-13 12:22:00,0.5561,0.55675,0.55555,0.55595,75100000.0
2008-11-13 12:23:00,0.5561,0.5562,0.55565,0.55565,35100000.0
2008-11-13 12:24:00,0.5556,0.55565,0.5551,0.5553,34400000.0
2008-11-13 12:25:00,0.55525,0.5553,0.55465,0.55465,39600000.0
2008-11-13 12:26:00,0.55465,0.5551,0.55465,0.555,18400000.0
2008-11-13 12:27:00,0.555,0.55535,0.55445,0.55535,95500000.0
2008-11-13 12:28:00,0.55535,0.5557,0.55535,0.5557,18000000.0
2008-11-13 12:29:00,0.5558,0.556,0.55575,0.556,9000000.0
2008-11-13 12:30:00,0.556,0.55645,0.556,0.5562,69800000.0
2008-11-13 12:31:00,0.5562,0.5562,0.5558,0.5558,120400000.0
2008-11-13 12:32:00,0.5558,0.5559,0.5558,0.5558,17500000.0
2008-11-13 12:33:00,0.5558,0.55625,0.5558,0.55615,43300000.0
2008-11-13 12:34:00,0.55595,0.55615,0.55565,0.556,42800000.0
2008-11-13 12:35:00,0.556,0.5561,0.556,0.5561,14000000.0
2008-11-13 12:36:00,0.55605,0.55605,0.556,0.556,13600000.0
2008-11-13 12:37:00,0.556,0.556,0.556,0.556,4600000.0
2008-11-13 12:38:00,0.556,0.556,0.556,0.556,4600000.0
2008-11-13 12:39:00,0.556,0.556,0.5559,0.5559,20400000.0
2008-11-13 12:40:00,0.5559,0.5559,0.55485,0.55505,54500000.0
2008-11-13 12:41:00,0.55505,0.55505,0.554,0.5541,163300000.0
2008-11-13 12:42:00,0.5541,0.55435,0.554,0.554,26400000.0
2008-11-13 12:43:00,0.554,0.5541,0.5539,0.5539,21600000.0
2008-11-13 12:44:00,0.55385,0.55385,0.5537,0.5537,56200000.0
2008-11-13 12:45:00,0.5537,0.55445,0.5537,0.554,90900000.0
2008-11-13 12:46:00,0.554,0.5547,0.5536,0.5545,46300000.0
2008-11-13 12:47:00,0.55445,0.55495,0.55445,0.55495,93100000.0
2008-11-13 12:48:00,0.55495,0.55525,0.5548,0.5552,24600000.0
2008-11-13 12:49:00,0.5552,0.55555,0.5552,0.55555,66700000.0
2008-11-13 12:50:00,0.55545,0.55545,0.5546,0.55525,60100000.0
2008-11-13 12:51:00,0.55525,0.55585,0.55505,0.55585,37900000.0
2008-11-13 12:52:00,0.5559,0.5559,0.5557,0.5558,61200000.0
2008-11-13 12:53:00,0.5559,0.55595,0.5559,0.55595,8300000.0
2008-11-13 12:54:00,0.5556,0.5556,0.5556,0.5556,18000000.0
2008-11-13 12:55:00,0.55585,0.55595,0.55495,0.55595,34000000.0
2008-11-13 12:56:00,0.55605,0.5565,0.55605,0.55645,27300000.0
2008-11-13 12:57:00,0.55655,0.5566,0.5565,0.5565,7800000.0
2008-11-13 12:58:00,0.5566,0.5566,0.5565,0.5565,20000000.0
2008-11-13 12:59:00,0.5565,0.55655,0.5565,0.55655,25300000.0
2008-11-13 13:00:00,0.55665,0.5567,0.5565,0.5565,46800000.0
2008-11-13 13:01:00,0.5565,0.5566,0.55635,0.55655,126500000.0
2008-11-13 13:02:00,0.55655,0.55665,0.5565,0.5565,10600000.0
2008-11-13 13:03:00,0.5563,0.5563,0.5557,0.5557,65900000.0
2008-11-13 13:04:00,0.5557,0.5557,0.5557,0.5557,33600000.0
2008-11-13 13:05:00,0.5557,0.5557,0.5557,0.5557,9600000.0
2008-11-13 13:06:00,0.5557,0.5557,0.55415,0.55415,43300000.0
2008-11-13 13:07:00,0.55425,0.5543,0.55415,0.5543,28500000.0
2008-11-13 13:08:00,0.5544,0.5546,0.5544,0.5546,14200000.0
2008-11-13 13:09:00,0.5546,0.5546,0.5546,0.5546,32400000.0
2008-11-13 13:10:00,0.5546,0.5546,0.55425,0.55435,30000000.0
2008-11-13 13:11:00,0.55435,0.5559,0.55435,0.5559,140400000.0
2008-11-13 13:12:00,0.55535,0.55605,0.55495,0.555,165100000.0
2008-11-13 13:13:00,0.55505,0.5551,0.55425,0.5548,92700000.0
2008-11-13 13:14:00,0.55475,0.55515,0.5542,0.55505,103500000.0
2008-11-13 13:15:00,0.55505,0.55635,0.55505,0.55565,61500000.0
2008-11-13 13:16:00,0.5558,0.5564,0.5558,0.55615,34900000.0
2008-11-13 13:17:00,0.55615,0.55615,0.555,0.5557,25300000.0
2008-11-13 13:18:00,0.5557,0.55655,0.5557,0.5565,27600000.0
2008-11-13 13:19:00,0.55645,0.55725,0.55635,0.55705,61600000.0
2008-11-13 13:20:00,0.55705,0.55815,0.55705,0.55765,110800000.0
2008-11-13 13:21:00,0.55775,0.558,0.5577,0.5579,42300000.0
2008-11-13 13:22:00,0.558,0.55805,0.5578,0.5578,205700000.0
2008-11-13 13:23:00,0.5578,0.5578,0.5578,0.5578,216000000.0
2008-11-13 13:24:00,0.5578,0.5578,0.5578,0.5578,216000000.0
2008-11-13 13:25:00,0.5578,0.5578,0.55745,0.55745,188400000.0
2008-11-13 13:26:00,0.5577,0.5578,0.55645,0.5569,216900000.0
2008-11-13 13:27:00,0.55695,0.5576,0.55695,0.5573,52000000.0
2008-11-13 13:28:00,0.5573,0.55785,0.5573,0.5575,85700000.0
2008-11-13 13:29:00,0.5575,0.55755,0.5573,0.5573,204100000.0
2008-11-13 13:30:00,0.5574,0.5576,0.5563,0.5567,68200000.0
2008-11-13 13:31:00,0.5567,0.5567,0.5567,0.5567,19200000.0
2008-11-13 13:32:00,0.5567,0.557,0.5567,0.5568,25300000.0
2008-11-13 13:33:00,0.5569,0.55725,0.5569,0.5571,72100000.0
2008-11-13 13:34:00,0.5571,0.55765,0.55705,0.5572,91200000.0
2008-11-13 13:35:00,0.5572,0.5572,0.5572,0.5572,120000000.0
2008-11-13 13:36:00,0.5572,0.5573,0.5572,0.55725,51600000.0
2008-11-13 13:37:00,0.55735,0.55765,0.557,0.55755,53400000.0
2008-11-13 13:38:00,0.55755,0.55765,0.55735,0.55735,48900000.0
2008-11-13 13:39:00,0.55735,0.55735,0.5571,0.5571,31900000.0
2008-11-13 13:40:00,0.5571,0.5571,0.5571,0.5571,13200000.0
2008-11-13 13:41:00,0.5571,0.55715,0.55675,0.55695,32700000.0
2008-11-13 13:42:00,0.55715,0.55715,0.5569,0.55695,29900000.0
2008-11-13 13:43:00,0.55695,0.557,0.55685,0.5569,8700000.0
2008-11-13 13:44:00,0.5569,0.55695,0.5562,0.55645,235599994.0
2008-11-13 13:45:00,0.55655,0.5566,0.55645,0.55655,65300000.0
2008-11-13 13:46:00,0.55655,0.55665,0.55645,0.55665,48700000.0
2008-11-13 13:47:00,0.55655,0.557,0.55655,0.5568,198400000.0
2008-11-13 13:48:00,0.5568,0.55685,0.5568,0.55685,98200000.0
2008-11-13 13:49:00,0.55685,0.55685,0.5568,0.5568,8200000.0
2008-11-13 13:50:00,0.5561,0.55666,0.5561,0.55652,26500000.0
2008-11-13 13:51:00,0.55639,0.55656,0.55635,0.55656,17300000.0
2008-11-13 13:52:00,0.5568,0.5568,0.5568,0.5568,14400000.0
2008-11-13 13:53:00,0.5568,0.5568,0.55585,0.5559,89200000.0
2008-11-13 13:54:00,0.5559,0.5559,0.55505,0.55515,104500000.0
2008-11-13 13:55:00,0.55515,0.55585,0.55515,0.55585,79500000.0
2008-11-13 13:56:00,0.5559,0.5562,0.55585,0.5561,33000000.0
2008-11-13 13:57:00,0.55595,0.55595,0.5559,0.5559,6200000.0
2008-11-13 13:58:00,0.5561,0.55625,0.55555,0.55625,13900000.0
2008-11-13 13:59:00,0.5562,0.5564,0.55555,0.55635,18000000.0
2008-11-13 14:00:00,0.55635,0.55635,0.5559,0.5559,56700000.0
2008-11-13 14:01:00,0.5559,0.55735,0.5559,0.55735,49900000.0
2008-11-13 14:02:00,0.55735,0.55735,0.55715,0.5572,111000000.0
2008-11-13 14:03:00,0.55715,0.55715,0.5565,0.55695,45600000.0
2008-11-13 14:04:00,0.557,0.55795,0.557,0.55795,22400000.0
2008-11-13 14:05:00,0.55795,0.5584,0.55795,0.5582,122800000.0
2008-11-13 14:06:00,0.5582,0.5582,0.5572,0.5577,123700000.0
2008-11-13 14:07:00,0.5577,0.5577,0.55695,0.5573,78000000.0
2008-11-13 14:08:00,0.5573,0.5574,0.557,0.5573,23500000.0
2008-11-13 14:09:00,0.5573,0.5574,0.5573,0.5574,21500000.0
2008-11-13 14:10:00,0.5573,0.55745,0.55725,0.55745,27500000.0
2008-11-13 14:11:00,0.55745,0.5575,0.5573,0.55745,14600000.0
2008-11-13 14:12:00,0.55745,0.55745,0.55595,0.55595,39800000.0
2008-11-13 14:13:00,0.55595,0.55595,0.5551,0.5555,56400000.0
2008-11-13 14:14:00,0.55545,0.55545,0.5552,0.5553,34300000.0
2008-11-13 14:15:00,0.5553,0.5554,0.5553,0.5553,17800000.0
2008-11-13 14:16:00,0.5553,0.5553,0.55485,0.555,16700000.0
2008-11-13 14:17:00,0.55485,0.55505,0.55485,0.555,26100000.0
2008-11-13 14:18:00,0.55505,0.5559,0.55505,0.55575,24500000.0
2008-11-13 14:19:00,0.5558,0.55595,0.5557,0.55595,17400000.0
2008-11-13 14:20:00,0.5556,0.556,0.5556,0.55595,19500000.0
2008-11-13 14:21:00,0.5561,0.5561,0.5547,0.5555,89000000.0
2008-11-13 14:22:00,0.5555,0.5562,0.55525,0.55615,37200000.0
2008-11-13 14:23:00,0.5562,0.55685,0.5561,0.55675,20600000.0
2008-11-13 14:24:00,0.55675,0.5568,0.55665,0.55675,13900000.0
2008-11-13 14:25:00,0.55685,0.5572,0.5568,0.5571,123000000.0
2008-11-13 14:26:00,0.5571,0.5575,0.5571,0.5575,47800000.0
2008-11-13 14:27:00,0.5576,0.5576,0.55645,0.5568,45200000.0
2008-11-13 14:28:00,0.557,0.55845,0.557,0.55795,61300000.0
2008-11-13 14:29:00,0.55795,0.55795,0.55735,0.55745,71800000.0
2008-11-13 14:30:00,0.55745,0.55805,0.5574,0.55795,33500000.0
2008-11-13 14:31:00,0.558,0.558,0.5578,0.5578,39400000.0
2008-11-13 14:32:00,0.5578,0.5578,0.55635,0.5565,48600000.0
2008-11-13 14:33:00,0.5564,0.5568,0.5562,0.5568,24500000.0
2008-11-13 14:34:00,0.55685,0.557,0.55645,0.55655,31900000.0
2008-11-13 14:35:00,0.55675,0.5569,0.5566,0.5566,29300000.0
2008-11-13 14:36:00,0.5566,0.5566,0.5551,0.55555,68900000.0
2008-11-13 14:37:00,0.5555,0.55555,0.5555,0.55555,7000000.0
2008-11-13 14:38:00,0.5556,0.5556,0.55545,0.5556,25000000.0
2008-11-13 14:39:00,0.55555,0.5563,0.5555,0.5563,69200000.0
2008-11-13 14:40:00,0.55625,0.5563,0.5554,0.5555,154000000.0
2008-11-13 14:41:00,0.5555,0.5555,0.55405,0.5548,124800000.0
2008-11-13 14:42:00,0.55495,0.5553,0.5549,0.55515,39400000.0
2008-11-13 14:43:00,0.5552,0.55535,0.55515,0.5552,30500000.0
2008-11-13 14:44:00,0.5553,0.5556,0.55495,0.555,40600000.0
2008-11-13 14:45:00,0.555,0.5552,0.555,0.5552,12600000.0
2008-11-13 14:46:00,0.55525,0.55585,0.55525,0.55555,22800000.0
2008-11-13 14:47:00,0.55555,0.55575,0.5555,0.5556,80000000.0
2008-11-13 14:48:00,0.5556,0.5556,0.5556,0.5556,9600000.0
2008-11-13 14:49:00,0.5556,0.5556,0.5556,0.5556,6900000.0
2008-11-13 14:50:00,0.5556,0.55585,0.5556,0.5557,32300000.0
2008-11-13 14:51:00,0.5557,0.5557,0.5557,0.5557,4800000.0
2008-11-13 14:52:00,0.5557,0.5557,0.5557,0.5557,7200000.0
2008-11-13 14:53:00,0.5557,0.5557,0.5557,0.5557,6000000.0
2008-11-13 14:54:00,0.5557,0.5557,0.5557,0.5557,9600000.0
2008-11-13 14:55:00,0.55535,0.55547,0.55514,0.55547,26300000.0
2008-11-13 14:56:00,0.55575,0.55595,0.5556,0.5557,28100000.0
2008-11-13 14:57:00,0.5557,0.5557,0.55425,0.55505,60600000.0
2008-11-13 14:58:00,0.555,0.555,0.5549,0.5549,13100000.0
2008-11-13 14:59:00,0.5549,0.5551,0.55475,0.55475,41400000.0
2008-11-13 15:00:00,0.55485,0.55485,0.55445,0.55475,50400000.0
2008-11-13 15:01:00,0.55475,0.5549,0.55465,0.55485,113100000.0
2008-11-13 15:02:00,0.55485,0.5549,0.55465,0.5547,47000000.0
2008-11-13 15:03:00,0.55465,0.55525,0.55465,0.55505,52600000.0
2008-11-13 15:04:00,0.5553,0.5553,0.5551,0.5551,24900000.0
2008-11-13 15:05:00,0.5551,0.5551,0.5551,0.5551,10800000.0
2008-11-13 15:06:00,0.5551,0.5551,0.5551,0.5551,4800000.0
2008-11-13 15:07:00,0.5551,0.5551,0.5551,0.5551,9600000.0
2008-11-13 15:08:00,0.5551,0.5553,0.5551,0.5552,41800000.0
2008-11-13 15:09:00,0.5552,0.55525,0.5552,0.55525,4900000.0
2008-11-13 15:10:00,0.5553,0.55535,0.5552,0.5552,31200000.0
2008-11-13 15:11:00,0.55525,0.55525,0.55485,0.55495,28600000.0
2008-11-13 15:12:00,0.55505,0.5564,0.55495,0.55605,57700000.0
2008-11-13 15:13:00,0.55605,0.55605,0.5558,0.55595,98000000.0
2008-11-13 15:14:00,0.55595,0.5561,0.5555,0.5556,48000000.0
2008-11-13 15:15:00,0.5556,0.5556,0.5556,0.5556,22800000.0
2008-11-13 15:16:00,0.55525,0.55525,0.5548,0.55495,19600000.0
2008-11-13 15:17:00,0.55495,0.5553,0.5548,0.55495,58200000.0
2008-11-13 15:18:00,0.55495,0.55495,0.55485,0.55485,16900000.0
2008-11-13 15:19:00,0.55485,0.55485,0.5548,0.5548,17500000.0
2008-11-13 15:20:00,0.5548,0.5552,0.5547,0.55485,26500000.0
2008-11-13 15:21:00,0.55495,0.555,0.55485,0.55485,16500000.0
2008-11-13 15:22:00,0.55485,0.5553,0.5548,0.55495,33100000.0
2008-11-13 15:23:00,0.55495,0.5555,0.55485,0.55545,47700000.0
2008-11-13 15:24:00,0.55545,0.5555,0.55495,0.5554,28800000.0
2008-11-13 15:25:00,0.5554,0.5554,0.5554,0.5554,31200000.0
2008-11-13 15:26:00,0.5554,0.55545,0.5554,0.5554,9100000.0
2008-11-13 15:27:00,0.5554,0.5554,0.55475,0.5548,24700000.0
2008-11-13 15:28:00,0.55485,0.55485,0.55465,0.55475,17500000.0
2008-11-13 15:29:00,0.55485,0.5552,0.55475,0.55485,32800000.0
2008-11-13 15:30:00,0.55485,0.555,0.55345,0.55465,53600000.0
2008-11-13 15:31:00,0.5544,0.55505,0.55425,0.555,33800000.0
2008-11-13 15:32:00,0.55485,0.5553,0.5546,0.5553,17600000.0
2008-11-13 15:33:00,0.5551,0.5553,0.5551,0.5551,20600000.0
2008-11-13 15:34:00,0.55525,0.55545,0.5551,0.55535,41700000.0
2008-11-13 15:35:00,0.55535,0.55645,0.55535,0.5563,145500000.0
2008-11-13 15:36:00,0.5563,0.5571,0.5562,0.5568,74400000.0
2008-11-13 15:37:00,0.55705,0.55705,0.5564,0.5565,39700000.0
2008-11-13 15:38:00,0.5565,0.55665,0.55645,0.55645,17500000.0
2008-11-13 15:39:00,0.55645,0.5571,0.55645,0.5571,15200000.0
2008-11-13 15:40:00,0.5571,0.5571,0.55665,0.55675,16200000.0
2008-11-13 15:41:00,0.55675,0.55675,0.55635,0.55635,14700000.0
2008-11-13 15:42:00,0.55635,0.55635,0.55555,0.5559,41200000.0
2008-11-13 15:43:00,0.5559,0.5559,0.5559,0.5559,5200000.0
2008-11-13 15:44:00,0.55575,0.55585,0.55535,0.55535,29800000.0
2008-11-13 15:45:00,0.55545,0.55585,0.55535,0.55575,59000000.0
2008-11-13 15:46:00,0.5556,0.5556,0.5556,0.5556,2400000.0
2008-11-13 15:47:00,0.5557,0.5557,0.5557,0.5557,5100000.0
2008-11-13 15:48:00,0.5557,0.5557,0.55485,0.5554,32900000.0
2008-11-13 15:49:00,0.55535,0.55535,0.5552,0.55535,10000000.0
2008-11-13 15:50:00,0.55545,0.5556,0.5554,0.5554,25500000.0
2008-11-13 15:51:00,0.5554,0.5565,0.5554,0.5561,62900000.0
2008-11-13 15:52:00,0.5561,0.55615,0.5561,0.5561,30400000.0
2008-11-13 15:53:00,0.55625,0.55635,0.5557,0.5557,27800000.0
2008-11-13 15:54:00,0.5557,0.5557,0.555,0.5552,41500000.0
2008-11-13 15:55:00,0.5552,0.5552,0.55445,0.55455,51100000.0
2008-11-13 15:56:00,0.55455,0.55475,0.55455,0.5546,31400000.0
2008-11-13 15:57:00,0.5546,0.5548,0.55445,0.5546,53100000.0
2008-11-13 15:58:00,0.55465,0.55475,0.5536,0.5537,55600000.0
2008-11-13 15:59:00,0.55375,0.5543,0.5537,0.5541,68200000.0
2008-11-13 16:00:00,0.5541,0.55485,0.5538,0.5547,72800000.0
2008-11-13 16:01:00,0.55475,0.5552,0.5547,0.5547,197700000.0
2008-11-13 16:02:00,0.5547,0.5547,0.554,0.55435,87600000.0
2008-11-13 16:03:00,0.5541,0.55445,0.554,0.5541,38000000.0
2008-11-13 16:04:00,0.55405,0.5552,0.55405,0.5552,50500000.0
2008-11-13 16:05:00,0.5552,0.5554,0.5552,0.5553,16600000.0
2008-11-13 16:06:00,0.5554,0.55545,0.5552,0.55535,43600000.0
2008-11-13 16:07:00,0.55535,0.5565,0.5553,0.5563,54600000.0
2008-11-13 16:08:00,0.5563,0.5566,0.5563,0.5566,17200000.0
2008-11-13 16:09:00,0.55645,0.5567,0.5558,0.55595,67100000.0
2008-11-13 16:10:00,0.55595,0.55625,0.5556,0.55615,60700000.0
2008-11-13 16:11:00,0.55615,0.55615,0.5557,0.55595,25500000.0
2008-11-13 16:12:00,0.556,0.5561,0.55585,0.55595,32200000.0
2008-11-13 16:13:00,0.55595,0.55645,0.55595,0.5564,35200000.0
2008-11-13 16:14:00,0.55645,0.5567,0.55605,0.55635,40300000.0
2008-11-13 16:15:00,0.55635,0.5573,0.55635,0.5573,33500000.0
2008-11-13 16:16:00,0.5574,0.5575,0.55655,0.5566,28000000.0
2008-11-13 16:17:00,0.55655,0.5567,0.55605,0.55625,48600000.0
2008-11-13 16:18:00,0.5562,0.5564,0.5561,0.5564,40500000.0
2008-11-13 16:19:00,0.55635,0.5564,0.5561,0.5563,26200000.0
2008-11-13 16:20:00,0.55625,0.55665,0.55625,0.55665,26200000.0
2008-11-13 16:21:00,0.5563,0.5568,0.5563,0.5568,102600000.0
2008-11-13 16:22:00,0.5566,0.5568,0.5566,0.55675,22300000.0
2008-11-13 16:23:00,0.5567,0.55715,0.5567,0.55715,128500005.0
2008-11-13 16:24:00,0.5572,0.5576,0.557,0.55755,68000000.0
2008-11-13 16:25:00,0.5575,0.5575,0.55645,0.5574,38200000.0
2008-11-13 16:26:00,0.5574,0.5574,0.5567,0.557,18800000.0
2008-11-13 16:27:00,0.5571,0.55755,0.55705,0.5573,19900000.0
2008-11-13 16:28:00,0.5574,0.55755,0.5573,0.5575,16700000.0
2008-11-13 16:29:00,0.5574,0.5574,0.5574,0.5574,10800000.0
2008-11-13 16:30:00,0.5574,0.55765,0.5574,0.5574,57800000.0
2008-11-13 16:31:00,0.5575,0.5593,0.5574,0.5593,95400000.0
2008-11-13 16:32:00,0.5593,0.55995,0.559,0.55995,97200000.0
2008-11-13 16:33:00,0.5596,0.56,0.5596,0.5599,293300000.0
2008-11-13 16:34:00,0.5599,0.5599,0.5588,0.5591,102000000.0
2008-11-13 16:35:00,0.5591,0.5597,0.5591,0.5592,222000000.0
2008-11-13 16:36:00,0.5592,0.55945,0.5592,0.5594,422599997.0
2008-11-13 16:37:00,0.55945,0.55965,0.5582,0.55845,187600004.0
2008-11-13 16:38:00,0.5585,0.55885,0.5585,0.5585,85800000.0
2008-11-13 16:39:00,0.55805,0.5588,0.55805,0.5581,71300000.0
2008-11-13 16:40:00,0.5581,0.5581,0.5567,0.5571,78200000.0
2008-11-13 16:41:00,0.5571,0.5575,0.55665,0.55685,45000000.0
2008-11-13 16:42:00,0.557,0.5578,0.55675,0.5574,56400000.0
2008-11-13 16:43:00,0.5573,0.5578,0.5573,0.55765,19900000.0
2008-11-13 16:44:00,0.55765,0.55765,0.5568,0.5568,137600000.0
2008-11-13 16:45:00,0.5568,0.55735,0.55645,0.5572,58000000.0
2008-11-13 16:46:00,0.5572,0.5572,0.55655,0.5567,99000000.0
2008-11-13 16:47:00,0.5567,0.55685,0.5567,0.55675,29600000.0
2008-11-13 16:48:00,0.55685,0.55725,0.5568,0.5571,30900000.0
2008-11-13 16:49:00,0.5571,0.5571,0.5566,0.5567,54100000.0
2008-11-13 16:50:00,0.55675,0.5569,0.5567,0.5569,26200000.0
2008-11-13 16:51:00,0.55695,0.5573,0.55685,0.5571,58700000.0
2008-11-13 16:52:00,0.5571,0.5571,0.556,0.5562,55400000.0
2008-11-13 16:53:00,0.55585,0.55645,0.55535,0.5561,57700000.0
2008-11-13 16:54:00,0.55575,0.55615,0.55545,0.5557,60500000.0
2008-11-13 16:55:00,0.55575,0.5566,0.5557,0.5565,32400000.0
2008-11-13 16:56:00,0.5567,0.5571,0.5562,0.5563,90000000.0
2008-11-13 16:57:00,0.5563,0.5568,0.55565,0.55575,150400000.0
2008-11-13 16:58:00,0.5557,0.5561,0.5557,0.556,51900000.0
2008-11-13 16:59:00,0.5559,0.55645,0.5558,0.55615,49900000.0
2008-11-13 17:00:00,0.5563,0.55635,0.5562,0.55625,30100000.0
2008-11-13 17:01:00,0.55625,0.55645,0.5561,0.5564,164499999.0
2008-11-13 17:02:00,0.5564,0.55755,0.5564,0.5569,37400000.0
2008-11-13 17:03:00,0.55685,0.5574,0.5568,0.5572,34600000.0
2008-11-13 17:04:00,0.5572,0.55755,0.5568,0.557,24600000.0
2008-11-13 17:05:00,0.5566,0.5581,0.5566,0.5581,77300000.0
2008-11-13 17:06:00,0.5581,0.5584,0.5574,0.5574,49200000.0
2008-11-13 17:07:00,0.5574,0.5585,0.5573,0.5582,66000000.0
2008-11-13 17:08:00,0.5582,0.5582,0.55735,0.55735,253500000.0
2008-11-13 17:09:00,0.55805,0.55805,0.55645,0.5568,73100000.0
2008-11-13 17:10:00,0.5569,0.55725,0.5567,0.5572,63900000.0
2008-11-13 17:11:00,0.55725,0.5582,0.55725,0.5581,32000000.0
2008-11-13 17:12:00,0.5583,0.55905,0.5583,0.55905,46200000.0
2008-11-13 17:13:00,0.559,0.5591,0.5587,0.5591,35100000.0
2008-11-13 17:14:00,0.55905,0.55935,0.5585,0.5585,30900000.0
2008-11-13 17:15:00,0.55845,0.55955,0.55835,0.5595,39900000.0
2008-11-13 17:16:00,0.5594,0.5602,0.5593,0.5602,111800000.0
2008-11-13 17:17:00,0.56025,0.56045,0.55955,0.56,69500000.0
2008-11-13 17:18:00,0.56005,0.56135,0.56,0.5612,104200000.0
2008-11-13 17:19:00,0.5612,0.5612,0.5603,0.5605,64800000.0
2008-11-13 17:20:00,0.56055,0.5614,0.5602,0.5614,99500000.0
2008-11-13 17:21:00,0.5613,0.5618,0.5611,0.56145,63200000.0
2008-11-13 17:22:00,0.5615,0.56155,0.56055,0.561,92200000.0
2008-11-13 17:23:00,0.561,0.5621,0.561,0.5621,104900000.0
2008-11-13 17:24:00,0.5621,0.5621,0.56105,0.5615,53700000.0
2008-11-13 17:25:00,0.5615,0.5617,0.56095,0.5615,61300000.0
2008-11-13 17:26:00,0.56145,0.5621,0.56145,0.5619,83100000.0
2008-11-13 17:27:00,0.5619,0.56215,0.56105,0.5613,83000000.0
2008-11-13 17:28:00,0.56125,0.56125,0.5606,0.561,66100000.0
2008-11-13 17:29:00,0.56085,0.5609,0.5604,0.5606,61300000.0
2008-11-13 17:30:00,0.5607,0.561,0.56045,0.56075,30800000.0
2008-11-13 17:31:00,0.5607,0.5607,0.5603,0.56035,13100000.0
2008-11-13 17:32:00,0.5603,0.56045,0.55935,0.5598,40600000.0
2008-11-13 17:33:00,0.55975,0.5598,0.5594,0.55955,37200000.0
2008-11-13 17:34:00,0.5595,0.55955,0.5595,0.5595,41200000.0
2008-11-13 17:35:00,0.55955,0.55955,0.55795,0.55865,21300000.0
2008-11-13 17:36:00,0.55875,0.5588,0.5582,0.55835,41700000.0
2008-11-13 17:37:00,0.5585,0.5591,0.5585,0.5588,24900000.0
2008-11-13 17:38:00,0.559,0.55955,0.5588,0.55955,43100000.0
2008-11-13 17:39:00,0.5594,0.55995,0.5593,0.5593,34500000.0
2008-11-13 17:40:00,0.5593,0.5603,0.5593,0.5603,39000000.0
2008-11-13 17:41:00,0.5602,0.56065,0.56,0.56035,37000000.0
2008-11-13 17:42:00,0.56035,0.56035,0.5592,0.56025,186400000.0
2008-11-13 17:43:00,0.5602,0.56025,0.5589,0.55895,78300000.0
2008-11-13 17:44:00,0.55885,0.55895,0.55815,0.5582,41900000.0
2008-11-13 17:45:00,0.5582,0.5582,0.55765,0.5577,30300000.0
2008-11-13 17:46:00,0.5579,0.5585,0.5577,0.5578,101400000.0
2008-11-13 17:47:00,0.5579,0.5579,0.55675,0.55735,184700000.0
2008-11-13 17:48:00,0.55735,0.5577,0.55715,0.55735,65200000.0
2008-11-13 17:49:00,0.5573,0.5574,0.5561,0.55655,82700000.0
2008-11-13 17:50:00,0.5564,0.5573,0.5564,0.55675,247200000.0
2008-11-13 17:51:00,0.55695,0.5575,0.55625,0.55625,112000000.0
2008-11-13 17:52:00,0.55635,0.5567,0.5562,0.5563,48100000.0
2008-11-13 17:53:00,0.5563,0.5575,0.5563,0.5575,48000000.0
2008-11-13 17:54:00,0.5574,0.5586,0.5574,0.5585,101600000.0
2008-11-13 17:55:00,0.5585,0.5589,0.5582,0.55885,413600020.0
2008-11-13 17:56:00,0.55885,0.55885,0.5577,0.5577,223800000.0
2008-11-13 17:57:00,0.5579,0.5586,0.5578,0.5586,71000000.0
2008-11-13 17:58:00,0.55865,0.55865,0.55765,0.558,59500000.0
2008-11-13 17:59:00,0.55815,0.55815,0.5567,0.5567,87500000.0
2008-11-13 18:00:00,0.55675,0.55755,0.5559,0.55755,176100000.0
2008-11-13 18:01:00,0.5576,0.5593,0.5576,0.55845,216500000.0
2008-11-13 18:02:00,0.55875,0.5595,0.5584,0.5587,98200000.0
2008-11-13 18:03:00,0.5587,0.5587,0.5584,0.5584,84200000.0
2008-11-13 18:04:00,0.5584,0.5584,0.5584,0.5584,25800000.0
2008-11-13 18:05:00,0.5584,0.5585,0.557,0.557,48200000.0
2008-11-13 18:06:00,0.557,0.557,0.5564,0.5564,51800000.0
2008-11-13 18:07:00,0.5562,0.5565,0.55535,0.55555,87700000.0
2008-11-13 18:08:00,0.55555,0.55555,0.5551,0.55525,46900000.0
2008-11-13 18:09:00,0.55525,0.55525,0.5544,0.5545,36900000.0
2008-11-13 18:10:00,0.5545,0.55495,0.5545,0.5548,173500000.0
2008-11-13 18:11:00,0.5548,0.55515,0.55475,0.5551,47300000.0
2008-11-13 18:12:00,0.5551,0.5551,0.5544,0.5548,19100000.0
2008-11-13 18:13:00,0.55495,0.5556,0.55495,0.5556,61200000.0
2008-11-13 18:14:00,0.5556,0.55725,0.55555,0.55625,123700000.0
2008-11-13 18:15:00,0.5563,0.55655,0.5563,0.5565,39200000.0
2008-11-13 18:16:00,0.55605,0.5561,0.55505,0.5553,82900000.0
2008-11-13 18:17:00,0.5553,0.5554,0.55525,0.5554,10000000.0
2008-11-13 18:18:00,0.55545,0.55625,0.55515,0.55575,55400000.0
2008-11-13 18:19:00,0.5559,0.55595,0.55505,0.55505,88400000.0
2008-11-13 18:20:00,0.55495,0.55575,0.5549,0.555,108400000.0
2008-11-13 18:21:00,0.555,0.5551,0.555,0.555,164800000.0
2008-11-13 18:22:00,0.555,0.5553,0.555,0.555,47300000.0
2008-11-13 18:23:00,0.55515,0.5565,0.55515,0.556,49900000.0
2008-11-13 18:24:00,0.55615,0.55725,0.55615,0.55705,106200000.0
2008-11-13 18:25:00,0.5572,0.5576,0.557,0.5571,38600000.0
2008-11-13 18:26:00,0.5571,0.5571,0.556,0.5564,37100000.0
2008-11-13 18:27:00,0.5564,0.5564,0.55555,0.55605,58800000.0
2008-11-13 18:28:00,0.5563,0.5576,0.5563,0.5574,95100000.0
2008-11-13 18:29:00,0.5574,0.55755,0.55675,0.5572,110800000.0
2008-11-13 18:30:00,0.55735,0.5582,0.55725,0.5579,130200000.0
2008-11-13 18:31:00,0.5579,0.55795,0.5576,0.5577,89600000.0
2008-11-13 18:32:00,0.5577,0.5577,0.55665,0.5572,218800000.0
2008-11-13 18:33:00,0.5572,0.5575,0.55675,0.55735,120800000.0
2008-11-13 18:34:00,0.5575,0.5576,0.55665,0.5575,67300000.0
2008-11-13 18:35:00,0.5575,0.5575,0.5575,0.5575,18000000.0
2008-11-13 18:36:00,0.5575,0.5575,0.5575,0.5575,46800000.0
2008-11-13 18:37:00,0.5575,0.5575,0.5575,0.5575,18000000.0
2008-11-13 18:38:00,0.5575,0.5575,0.55655,0.5566,84600000.0
2008-11-13 18:39:00,0.5566,0.55665,0.5557,0.5564,112200000.0
2008-11-13 18:40:00,0.5564,0.55695,0.5563,0.5563,100900000.0
2008-11-13 18:41:00,0.5564,0.5567,0.5564,0.55665,74700000.0
2008-11-13 18:42:00,0.5567,0.55715,0.5567,0.55715,34400000.0
2008-11-13 18:43:00,0.55715,0.5573,0.5563,0.5565,118800000.0
2008-11-13 18:44:00,0.55645,0.5565,0.5557,0.5558,111500000.0
2008-11-13 18:45:00,0.5558,0.5558,0.55515,0.55565,70999997.0
2008-11-13 18:46:00,0.55575,0.5563,0.5551,0.5563,103800000.0
2008-11-13 18:47:00,0.5565,0.55725,0.5565,0.5568,61300000.0
2008-11-13 18:48:00,0.5568,0.55715,0.55625,0.5563,88900000.0
2008-11-13 18:49:00,0.5563,0.5565,0.5563,0.5563,35600000.0
2008-11-13 18:50:00,0.5563,0.5572,0.5563,0.5571,79500000.0
2008-11-13 18:51:00,0.55705,0.5571,0.5568,0.55705,74900000.0
2008-11-13 18:52:00,0.55705,0.55705,0.55665,0.5567,67000000.0
2008-11-13 18:53:00,0.5567,0.5568,0.55655,0.5568,69700000.0
2008-11-13 18:54:00,0.5568,0.55685,0.5559,0.5561,152700000.0
2008-11-13 18:55:00,0.5561,0.55645,0.5561,0.55645,152200000.0
2008-11-13 18:56:00,0.55655,0.55675,0.5562,0.5562,111600000.0
2008-11-13 18:57:00,0.5562,0.5565,0.5561,0.5563,104600000.0
2008-11-13 18:58:00,0.5563,0.5563,0.55505,0.5557,93200000.0
2008-11-13 18:59:00,0.5557,0.5557,0.55465,0.55495,98900000.0
2008-11-13 19:00:00,0.555,0.55605,0.5549,0.5549,74800000.0
2008-11-13 19:01:00,0.555,0.55525,0.5549,0.555,32500000.0
2008-11-13 19:02:00,0.5552,0.55595,0.55505,0.5552,93600000.0
2008-11-13 19:03:00,0.5551,0.5558,0.5546,0.5554,86300000.0
2008-11-13 19:04:00,0.55555,0.55625,0.55465,0.5558,45700000.0
2008-11-13 19:05:00,0.55595,0.55595,0.5554,0.5555,15600000.0
2008-11-13 19:06:00,0.5555,0.5555,0.55445,0.555,53800000.0
2008-11-13 19:07:00,0.55505,0.55535,0.55505,0.55535,10400000.0
2008-11-13 19:08:00,0.55535,0.5555,0.55515,0.5555,22400000.0
2008-11-13 19:09:00,0.5557,0.5557,0.5553,0.5553,14900000.0
2008-11-13 19:10:00,0.5554,0.5554,0.5554,0.5554,9600000.0
2008-11-13 19:11:00,0.5554,0.5554,0.55425,0.5549,24000000.0
2008-11-13 19:12:00,0.5542,0.555,0.5542,0.555,13200000.0
2008-11-13 19:13:00,0.555,0.5556,0.55465,0.5555,67300000.0
2008-11-13 19:14:00,0.5555,0.5555,0.5544,0.5544,18100000.0
2008-11-13 19:15:00,0.5545,0.55495,0.55435,0.55495,49300000.0
2008-11-13 19:16:00,0.55495,0.55495,0.55395,0.5543,17600000.0
2008-11-13 19:17:00,0.55435,0.55435,0.55435,0.55435,12600000.0
2008-11-13 19:18:00,0.55435,0.5554,0.55435,0.55495,41600000.0
2008-11-13 19:19:00,0.55505,0.55505,0.5546,0.5546,29000000.0
2008-11-13 19:20:00,0.55465,0.55495,0.5546,0.55495,15600000.0
2008-11-13 19:21:00,0.5552,0.55535,0.55435,0.5546,68200000.0
2008-11-13 19:22:00,0.5546,0.5547,0.5546,0.5547,26900000.0
2008-11-13 19:23:00,0.555,0.5553,0.55455,0.5552,31200000.0
2008-11-13 19:24:00,0.5552,0.5552,0.5552,0.5552,4000000.0
2008-11-13 19:25:00,0.5552,0.5552,0.55455,0.55455,5800000.0
2008-11-13 19:26:00,0.55505,0.55505,0.55435,0.5545,9200000.0
2008-11-13 19:27:00,0.5545,0.5545,0.5539,0.55435,19600000.0
2008-11-13 19:28:00,0.55435,0.55435,0.55435,0.55435,4200000.0
2008-11-13 19:29:00,0.55445,0.5545,0.55445,0.5545,6700000.0
2008-11-13 19:30:00,0.5545,0.5549,0.55435,0.5549,48700000.0
2008-11-13 19:31:00,0.5549,0.5549,0.5545,0.5545,41800000.0
2008-11-13 19:32:00,0.5545,0.5545,0.5545,0.5545,1200000.0
2008-11-13 19:33:00,0.5545,0.5545,0.55385,0.55385,3200000.0
2008-11-13 19:34:00,0.55415,0.5545,0.55415,0.5545,26800000.0
2008-11-13 19:35:00,0.55415,0.55485,0.55415,0.55485,18700000.0
2008-11-13 19:36:00,0.5549,0.55525,0.55465,0.5551,122700000.0
2008-11-13 19:37:00,0.5551,0.55525,0.5546,0.5549,47200000.0
2008-11-13 19:38:00,0.5549,0.55505,0.5549,0.5549,29400000.0
2008-11-13 19:39:00,0.5549,0.5549,0.5549,0.5549,16800000.0
2008-11-13 19:40:00,0.5549,0.5549,0.5549,0.5549,12000000.0
2008-11-13 19:41:00,0.5549,0.5549,0.55435,0.55435,32200000.0
2008-11-13 19:42:00,0.55455,0.55475,0.5544,0.55475,106400000.0
2008-11-13 19:43:00,0.55485,0.5549,0.5545,0.5547,54100000.0
2008-11-13 19:44:00,0.5548,0.55485,0.5545,0.5545,123400000.0
2008-11-13 19:45:00,0.5545,0.55465,0.5545,0.5545,111500000.0
2008-11-13 19:46:00,0.5545,0.5545,0.5535,0.554,32800000.0
2008-11-13 19:47:00,0.55385,0.5543,0.5537,0.5543,47900000.0
2008-11-13 19:48:00,0.5536,0.55415,0.55255,0.5526,43000000.0
2008-11-13 19:49:00,0.5526,0.5528,0.5526,0.5527,11800000.0
2008-11-13 19:50:00,0.5527,0.5533,0.5524,0.5524,78300000.0
2008-11-13 19:51:00,0.5524,0.5524,0.5523,0.55235,31600000.0
2008-11-13 19:52:00,0.5526,0.55275,0.5519,0.5519,47300000.0
2008-11-13 19:53:00,0.552,0.5523,0.55145,0.55145,30300000.0
2008-11-13 19:54:00,0.55145,0.5524,0.55135,0.5524,73900000.0
2008-11-13 19:55:00,0.5524,0.55265,0.5515,0.5519,130400000.0
2008-11-13 19:56:00,0.5519,0.55195,0.5516,0.5519,25900000.0
2008-11-13 19:57:00,0.5517,0.55175,0.55105,0.5516,58500000.0
2008-11-13 19:58:00,0.5516,0.5516,0.5511,0.5512,21000000.0
2008-11-13 19:59:00,0.5512,0.5512,0.5509,0.5509,13800000.0
2008-11-13 20:00:00,0.5509,0.55135,0.55075,0.55135,20300000.0
2008-11-13 20:01:00,0.55135,0.55135,0.55095,0.5511,20300000.0
2008-11-13 20:02:00,0.5511,0.5512,0.5511,0.5512,5800000.0
2008-11-13 20:03:00,0.5512,0.5512,0.5512,0.5512,12600000.0
2008-11-13 20:04:00,0.5512,0.5512,0.55115,0.55115,21400000.0
2008-11-13 20:05:00,0.5512,0.5512,0.5512,0.5512,3600000.0
2008-11-13 20:06:00,0.5512,0.5512,0.5512,0.5512,9100000.0
2008-11-13 20:07:00,0.55135,0.552,0.55135,0.552,42400000.0
2008-11-13 20:08:00,0.552,0.552,0.55155,0.55155,12600000.0
2008-11-13 20:09:00,0.55165,0.553,0.5515,0.553,92200000.0
2008-11-13 20:10:00,0.5531,0.55315,0.5524,0.5526,106999997.0
2008-11-13 20:11:00,0.5526,0.5527,0.5516,0.55185,165400000.0
2008-11-13 20:12:00,0.552,0.552,0.552,0.552,2400000.0
2008-11-13 20:13:00,0.55215,0.55215,0.55215,0.55215,4200000.0
2008-11-13 20:14:00,0.55215,0.55225,0.55185,0.55185,15400000.0
2008-11-13 20:15:00,0.55215,0.553,0.55215,0.55255,62800000.0
2008-11-13 20:16:00,0.5525,0.5534,0.5525,0.5532,71000000.0
2008-11-13 20:17:00,0.5532,0.5532,0.553,0.5531,24500000.0
2008-11-13 20:18:00,0.5531,0.5547,0.5531,0.55455,43200000.0
2008-11-13 20:19:00,0.5547,0.5547,0.5547,0.5547,2400000.0
2008-11-13 20:20:00,0.5547,0.5547,0.553,0.553,73000000.0
2008-11-13 20:21:00,0.5531,0.5532,0.5528,0.5532,12500000.0
2008-11-13 20:22:00,0.55325,0.5534,0.55325,0.5534,3600000.0
2008-11-13 20:23:00,0.5534,0.5534,0.5532,0.5534,20100000.0
2008-11-13 20:24:00,0.5534,0.5534,0.55295,0.5533,13800000.0
2008-11-13 20:25:00,0.5533,0.5533,0.55295,0.55295,20800000.0
2008-11-13 20:26:00,0.55285,0.55285,0.5527,0.5527,36100000.0
2008-11-13 20:27:00,0.5527,0.55305,0.55205,0.55205,52700000.0
2008-11-13 20:28:00,0.55245,0.55305,0.55245,0.5528,31100000.0
2008-11-13 20:29:00,0.5533,0.5533,0.5533,0.5533,3000000.0
2008-11-13 20:30:00,0.55335,0.5537,0.55335,0.5535,27200000.0
2008-11-13 20:31:00,0.55365,0.5538,0.5535,0.5536,42700000.0
2008-11-13 20:32:00,0.5536,0.55365,0.5535,0.55355,64900000.0
2008-11-13 20:33:00,0.5535,0.55355,0.55305,0.5531,91700000.0
2008-11-13 20:34:00,0.5531,0.5531,0.5531,0.5531,8000000.0
2008-11-13 20:35:00,0.5531,0.5532,0.553,0.55305,17000000.0
2008-11-13 20:36:00,0.55305,0.55305,0.5529,0.5529,51500000.0
2008-11-13 20:37:00,0.5529,0.5529,0.55205,0.5525,59100000.0
2008-11-13 20:38:00,0.55285,0.553,0.55285,0.553,3600000.0
2008-11-13 20:39:00,0.5532,0.55425,0.5532,0.55425,26300000.0
2008-11-13 20:40:00,0.5543,0.5556,0.5543,0.55515,60700000.0
2008-11-13 20:41:00,0.55515,0.55515,0.55455,0.55455,35600000.0
2008-11-13 20:42:00,0.55455,0.55455,0.5529,0.55325,47300000.0
2008-11-13 20:43:00,0.5533,0.55385,0.553,0.5531,41200000.0
2008-11-13 20:44:00,0.5531,0.55515,0.553,0.5549,106500000.0
2008-11-13 20:45:00,0.55485,0.55525,0.55485,0.55515,77700000.0
2008-11-13 20:46:00,0.5553,0.5553,0.5549,0.555,52500000.0
2008-11-13 20:47:00,0.555,0.55525,0.5546,0.5548,61600000.0
2008-11-13 20:48:00,0.5548,0.55495,0.55465,0.5548,21900000.0
2008-11-13 20:49:00,0.5548,0.5548,0.5541,0.55445,56300000.0
2008-11-13 20:50:00,0.55445,0.5547,0.55445,0.5547,7300000.0
2008-11-13 20:51:00,0.5547,0.55485,0.5541,0.55415,49000000.0
2008-11-13 20:52:00,0.5543,0.55465,0.5543,0.5545,23900000.0
2008-11-13 20:53:00,0.5547,0.55515,0.5547,0.555,22200000.0
2008-11-13 20:54:00,0.555,0.5559,0.55455,0.5558,51000000.0
2008-11-13 20:55:00,0.5558,0.55585,0.55545,0.55585,28400000.0
2008-11-13 20:56:00,0.556,0.556,0.5557,0.5557,7000000.0
2008-11-13 20:57:00,0.5557,0.5557,0.5555,0.5555,22900000.0
2008-11-13 20:58:00,0.5555,0.55555,0.5555,0.5555,27000000.0
2008-11-13 20:59:00,0.5555,0.55555,0.55525,0.5554,30300000.0
2008-11-13 21:00:00,0.55535,0.5555,0.55535,0.5555,23300000.0
2008-11-13 21:01:00,0.5555,0.55595,0.5555,0.55595,14800000.0
2008-11-13 21:02:00,0.55605,0.55605,0.55605,0.55605,2000000.0
2008-11-13 21:03:00,0.556,0.556,0.5556,0.55575,55800000.0
2008-11-13 21:04:00,0.55575,0.55575,0.55465,0.5548,39700000.0
2008-11-13 21:05:00,0.55475,0.5549,0.55475,0.5548,17700000.0
2008-11-13 21:06:00,0.5548,0.555,0.55475,0.55495,32600000.0
2008-11-13 21:07:00,0.55495,0.5554,0.5549,0.5552,44700000.0
2008-11-13 21:08:00,0.5554,0.5554,0.5552,0.5552,31600000.0
2008-11-13 21:09:00,0.5552,0.55525,0.5552,0.5552,25200000.0
2008-11-13 21:10:00,0.5552,0.55575,0.5552,0.5557,81700000.0
2008-11-13 21:11:00,0.5557,0.55585,0.5557,0.5557,27200000.0
2008-11-13 21:12:00,0.5557,0.55575,0.5548,0.5549,70800000.0
2008-11-13 21:13:00,0.5549,0.55555,0.5549,0.5555,45100000.0
2008-11-13 21:14:00,0.5556,0.5556,0.5552,0.55525,36400000.0
2008-11-13 21:15:00,0.55525,0.5555,0.55525,0.5555,7600000.0
2008-11-13 21:16:00,0.5555,0.55605,0.5555,0.5557,108800000.0
2008-11-13 21:17:00,0.5557,0.5558,0.5557,0.5557,104300000.0
2008-11-13 21:18:00,0.5557,0.5557,0.5557,0.5557,120000000.0
2008-11-13 21:19:00,0.5557,0.5557,0.55475,0.5548,155000000.0
2008-11-13 21:20:00,0.5548,0.55555,0.5548,0.55555,41300000.0
2008-11-13 21:21:00,0.55555,0.5559,0.5555,0.5557,34500000.0
2008-11-13 21:22:00,0.5557,0.5557,0.55495,0.5552,33400000.0
2008-11-13 21:23:00,0.5552,0.55605,0.555,0.5558,55200000.0
2008-11-13 21:24:00,0.5558,0.5562,0.5558,0.5558,17800000.0
2008-11-13 21:25:00,0.55545,0.55575,0.5554,0.55575,46400000.0
2008-11-13 21:26:00,0.556,0.55685,0.5558,0.55685,29700000.0
2008-11-13 21:27:00,0.557,0.55745,0.557,0.5571,141500000.0
2008-11-13 21:28:00,0.55715,0.5577,0.557,0.5571,20700000.0
2008-11-13 21:29:00,0.55705,0.5578,0.55705,0.5578,14200000.0
2008-11-13 21:30:00,0.5578,0.5582,0.55755,0.55805,44000000.0
2008-11-13 21:31:00,0.5581,0.5582,0.5575,0.5578,49400000.0
2008-11-13 21:32:00,0.5578,0.5578,0.55765,0.5577,22500000.0
2008-11-13 21:33:00,0.5577,0.558,0.5577,0.55795,21100000.0
2008-11-13 21:34:00,0.5579,0.558,0.55755,0.5576,14400000.0
2008-11-13 21:35:00,0.55755,0.55755,0.55735,0.55745,14300000.0
2008-11-13 21:36:00,0.55755,0.5595,0.5575,0.5595,49100000.0
2008-11-13 21:37:00,0.5596,0.56045,0.55955,0.56035,65800000.0
2008-11-13 21:38:00,0.56035,0.56045,0.56035,0.56045,13400000.0
2008-11-13 21:39:00,0.56055,0.5655,0.55985,0.565,169700000.0
2008-11-13 21:40:00,0.565,0.5659,0.5647,0.5654,157800000.0
2008-11-13 21:41:00,0.5654,0.5654,0.56435,0.565,52500000.0
2008-11-13 21:42:00,0.565,0.5652,0.56425,0.56495,68700000.0
2008-11-13 21:43:00,0.56495,0.5658,0.5645,0.5647,73900000.0
2008-11-13 21:44:00,0.5647,0.5649,0.5637,0.56455,51000000.0
2008-11-13 21:45:00,0.5647,0.5647,0.5647,0.5647,127500000.0
2008-11-13 21:46:00,0.5647,0.5648,0.5647,0.5648,69100000.0
2008-11-13 21:47:00,0.5648,0.5648,0.5645,0.5647,161200000.0
2008-11-13 21:48:00,0.56565,0.56585,0.5654,0.5654,15500000.0
2008-11-13 21:49:00,0.5652,0.5652,0.5652,0.5652,7200000.0
2008-11-13 21:50:00,0.5652,0.5652,0.5652,0.5652,4800000.0
2008-11-13 21:51:00,0.5652,0.5652,0.5652,0.5652,3600000.0
2008-11-13 21:52:00,0.5652,0.5652,0.56435,0.56475,10300000.0
2008-11-13 21:53:00,0.56475,0.5648,0.56475,0.5648,2500000.0
2008-11-13 21:54:00,0.5648,0.5648,0.5644,0.5644,5000000.0
2008-11-13 21:55:00,0.5643,0.5643,0.5643,0.5643,124800000.0
2008-11-13 21:56:00,0.5643,0.5643,0.5643,0.5643,67500000.0
2008-11-13 21:57:00,0.5643,0.5643,0.5633,0.5637,87100000.0
2008-11-13 21:58:00,0.5637,0.5637,0.56305,0.5631,44000000.0
2008-11-13 21:59:00,0.56385,0.56385,0.56305,0.56325,24100000.0
2008-11-13 22:00:00,0.56325,0.56325,0.5625,0.5625,86000000.0
2008-11-13 22:01:00,0.56175,0.56215,0.56175,0.562,7100000.0
2008-11-13 22:02:00,0.5621,0.5622,0.5621,0.5622,6000000.0
2008-11-13 22:03:00,0.56235,0.56235,0.5613,0.5613,34600000.0
2008-11-13 22:04:00,0.5613,0.5615,0.5613,0.5613,33800000.0
2008-11-13 22:05:00,0.5613,0.5613,0.5613,0.5613,31200000.0
2008-11-13 22:06:00,0.56085,0.56089,0.56042,0.56047,18100000.0
2008-11-13 22:07:00,0.56031,0.56059,0.56027,0.56027,12900000.0
2008-11-13 22:08:00,0.5613,0.5613,0.5597,0.5601,49100000.0
2008-11-13 22:09:00,0.56035,0.56085,0.55995,0.5601,23200000.0
2008-11-13 22:10:00,0.5601,0.562,0.5599,0.56105,40200000.0
2008-11-13 22:11:00,0.56105,0.5611,0.56105,0.5611,5000000.0
2008-11-13 22:12:00,0.56135,0.56155,0.56135,0.56155,4500000.0
2008-11-13 22:13:00,0.56155,0.5619,0.56155,0.5619,9300000.0
2008-11-13 22:14:00,0.56205,0.5623,0.56205,0.5623,4000000.0
2008-11-13 22:15:00,0.5624,0.5624,0.562,0.5623,21500000.0
2008-11-13 22:16:00,0.56215,0.56235,0.5621,0.56235,41000000.0
2008-11-13 22:17:00,0.56245,0.56245,0.562,0.56225,12800000.0
2008-11-13 22:18:00,0.56225,0.5645,0.5621,0.5645,35800000.0
2008-11-13 22:19:00,0.56445,0.5654,0.5639,0.5654,28000000.0
2008-11-13 22:20:00,0.5654,0.5654,0.5649,0.5649,12800000.0
2008-11-13 22:21:00,0.5649,0.56515,0.5649,0.56515,7300000.0
2008-11-13 22:22:00,0.5654,0.5658,0.5649,0.5656,38400000.0
2008-11-13 22:23:00,0.5658,0.5669,0.5658,0.5668,45800000.0
2008-11-13 22:24:00,0.5668,0.5668,0.5662,0.5663,125500000.0
2008-11-13 22:25:00,0.5663,0.5667,0.5663,0.5667,5200000.0
2008-11-13 22:26:00,0.56675,0.568,0.56675,0.5677,69600000.0
2008-11-13 22:27:00,0.5677,0.5677,0.5666,0.5668,41400000.0
2008-11-13 22:28:00,0.5668,0.5678,0.5668,0.5677,60900000.0
2008-11-13 22:29:00,0.5677,0.5684,0.5677,0.5681,23700000.0
2008-11-13 22:30:00,0.5677,0.5694,0.5677,0.5686,73100000.0
2008-11-13 22:31:00,0.56885,0.5693,0.56885,0.5691,30800000.0
2008-11-13 22:32:00,0.5691,0.5693,0.5691,0.5691,33300000.0
2008-11-13 22:33:00,0.5691,0.57035,0.5691,0.5697,56600000.0
2008-11-13 22:34:00,0.5697,0.57005,0.56905,0.5697,132200000.0
2008-11-13 22:35:00,0.5697,0.5697,0.5683,0.5686,127000000.0
2008-11-13 22:36:00,0.5688,0.5688,0.5686,0.5686,79200000.0
2008-11-13 22:37:00,0.5686,0.56895,0.5686,0.56895,50200000.0
2008-11-13 22:38:00,0.5688,0.5688,0.5688,0.5688,13000000.0
2008-11-13 22:39:00,0.5688,0.5688,0.5688,0.5688,7200000.0
2008-11-13 22:40:00,0.5688,0.5688,0.5688,0.5688,7200000.0
2008-11-13 22:41:00,0.569,0.5691,0.5688,0.569,7200000.0
2008-11-13 22:42:00,0.569,0.56925,0.569,0.56925,2000000.0
2008-11-13 22:43:00,0.56935,0.5696,0.56935,0.5696,6600000.0
2008-11-13 22:44:00,0.5696,0.56995,0.56955,0.56995,17700000.0
2008-11-13 22:45:00,0.56985,0.57,0.56955,0.5696,28400000.0
2008-11-13 22:46:00,0.5696,0.57365,0.5696,0.5724,44900000.0
2008-11-13 22:47:00,0.5725,0.5738,0.57225,0.57225,70600000.0
2008-11-13 22:48:00,0.57235,0.57285,0.57185,0.5722,37900000.0
2008-11-13 22:49:00,0.5722,0.57225,0.5722,0.57225,6500000.0
2008-11-13 22:50:00,0.5722,0.57225,0.5722,0.5722,3400000.0
2008-11-13 22:51:00,0.5722,0.5722,0.57155,0.5719,11200000.0
2008-11-13 22:52:00,0.572,0.57225,0.572,0.5722,6700000.0
2008-11-13 22:53:00,0.57235,0.57235,0.5717,0.5717,30200000.0
2008-11-13 22:54:00,0.5717,0.5717,0.5717,0.5717,15900000.0
2008-11-13 22:55:00,0.5717,0.573,0.5717,0.573,18000000.0
2008-11-13 22:56:00,0.573,0.5736,0.57285,0.5735,18500000.0
2008-11-13 22:57:00,0.5735,0.5738,0.5733,0.5738,18400000.0
2008-11-13 22:58:00,0.5737,0.57415,0.5737,0.5737,58900000.0
2008-11-13 22:59:00,0.57375,0.5755,0.57315,0.5752,82400000.0
2008-11-13 23:00:00,0.57535,0.5754,0.5745,0.5747,41000000.0
2008-11-13 23:01:00,0.5747,0.5747,0.5747,0.5747,20400000.0
2008-11-13 23:02:00,0.5747,0.5747,0.57385,0.57385,41200000.0
2008-11-13 23:03:00,0.57415,0.57415,0.5739,0.574,6800000.0
2008-11-13 23:04:00,0.57395,0.57395,0.5726,0.5731,40800000.0
2008-11-13 23:05:00,0.5731,0.5746,0.5731,0.5746,45700000.0
2008-11-13 23:06:00,0.57455,0.57455,0.57365,0.5745,70500000.0
2008-11-13 23:07:00,0.5746,0.5746,0.5746,0.5746,1000000.0
2008-11-13 23:08:00,0.57443,0.57459,0.57422,0.5743,19600000.0
2008-11-13 23:09:00,0.5746,0.575,0.57455,0.575,11700000.0
2008-11-13 23:10:00,0.57505,0.5754,0.57505,0.5754,14800000.0
2008-11-13 23:11:00,0.5754,0.5754,0.5754,0.5754,2000000.0
2008-11-13 23:12:00,0.57535,0.57535,0.575,0.5751,59600000.0
2008-11-13 23:13:00,0.5751,0.5751,0.5737,0.5739,103400000.0
2008-11-13 23:14:00,0.5739,0.574,0.5738,0.5738,22800000.0
2008-11-13 23:15:00,0.5738,0.57435,0.5738,0.57435,25400000.0
2008-11-13 23:16:00,0.5745,0.5745,0.5743,0.5743,15000000.0
2008-11-13 23:17:00,0.5745,0.5745,0.5741,0.5742,14500000.0
2008-11-13 23:18:00,0.5742,0.5742,0.57245,0.5733,40600000.0
2008-11-13 23:19:00,0.57345,0.5737,0.5731,0.57345,25300000.0
2008-11-13 23:20:00,0.5733,0.57335,0.57205,0.5731,38200000.0
2008-11-13 23:21:00,0.57325,0.57325,0.5726,0.5727,29700000.0
2008-11-13 23:22:00,0.57285,0.57285,0.5727,0.5727,19000000.0
2008-11-13 23:23:00,0.5727,0.5729,0.5727,0.5729,19600000.0
2008-11-13 23:24:00,0.5728,0.5732,0.5726,0.5727,20300000.0
2008-11-13 23:25:00,0.57305,0.5732,0.5727,0.5727,14800000.0
2008-11-13 23:26:00,0.5727,0.5727,0.57185,0.5719,9200000.0
2008-11-13 23:27:00,0.5719,0.5721,0.5717,0.5721,36400000.0
2008-11-13 23:28:00,0.5721,0.5721,0.5719,0.5719,3700000.0
2008-11-13 23:29:00,0.57161,0.57169,0.57153,0.57161,8800000.0
2008-11-13 23:30:00,0.5719,0.5719,0.5715,0.57165,15900000.0
2008-11-13 23:31:00,0.57165,0.5718,0.57165,0.5717,13100000.0
2008-11-13 23:32:00,0.5717,0.57175,0.5717,0.57175,18300000.0
2008-11-13 23:33:00,0.57175,0.57175,0.57055,0.57125,24800000.0
2008-11-13 23:34:00,0.5712,0.5712,0.57065,0.57065,8000000.0
2008-11-13 23:35:00,0.5708,0.5708,0.5695,0.57,43100000.0
2008-11-13 23:36:00,0.57005,0.57035,0.57005,0.57035,14100000.0
2008-11-13 23:37:00,0.57035,0.5718,0.57025,0.5718,113600000.0
2008-11-13 23:38:00,0.5717,0.5717,0.5715,0.5717,150000000.0
2008-11-13 23:39:00,0.5717,0.572,0.5717,0.572,48400000.0
2008-11-13 23:40:00,0.572,0.572,0.57185,0.5719,12700000.0
2008-11-13 23:41:00,0.5718,0.5718,0.5718,0.5718,2100000.0
2008-11-13 23:42:00,0.5718,0.5718,0.571,0.5713,15700000.0
2008-11-13 23:43:00,0.57108,0.57127,0.57108,0.57117,17400000.0
2008-11-13 23:44:00,0.57101,0.57117,0.57098,0.57103,31000000.0
2008-11-13 23:45:00,0.5713,0.5713,0.5704,0.5704,14800000.0
2008-11-13 23:46:00,0.5705,0.57055,0.5699,0.56995,8500000.0
2008-11-13 23:47:00,0.57015,0.5705,0.57005,0.57025,33100000.0
2008-11-13 23:48:00,0.57025,0.5708,0.5699,0.5705,32400000.0
2008-11-13 23:49:00,0.5705,0.5708,0.5705,0.5708,3900000.0
2008-11-13 23:50:00,0.5709,0.5709,0.5709,0.5709,1000000.0
2008-11-13 23:51:00,0.57095,0.57095,0.57095,0.57095,3000000.0
2008-11-13 23:52:00,0.57095,0.5711,0.5705,0.5706,31300000.0
2008-11-13 23:53:00,0.5706,0.571,0.57015,0.5705,63800000.0
2008-11-13 23:54:00,0.57085,0.57085,0.57035,0.5706,8000000.0
2008-11-13 23:55:00,0.5706,0.5706,0.5706,0.5706,3300000.0
2008-11-13 23:56:00,0.5707,0.5707,0.5707,0.5707,4000000.0
2008-11-13 23:57:00,0.5707,0.57105,0.5706,0.5708,15900000.0
2008-11-13 23:58:00,0.5709,0.5712,0.5709,0.5712,6300000.0
2008-11-13 23:59:00,0.5712,0.5713,0.5712,0.5713,3300000.0
2008-11-14 00:00:00,0.5713,0.5713,0.5713,0.5713,8000000.0
2008-11-14 00:01:00,0.5713,0.5713,0.5713,0.5713,3000000.0
2008-11-14 00:02:00,0.5713,0.5713,0.5713,0.5713,12000000.0
2008-11-14 00:03:00,0.57145,0.5716,0.57145,0.5716,2000000.0
2008-11-14 00:04:00,0.5716,0.5716,0.5716,0.5716,3500000.0
2008-11-14 00:05:00,0.5715,0.57175,0.57135,0.5717,9000000.0
2008-11-14 00:06:00,0.5716,0.5716,0.5716,0.5716,1000000.0
2008-11-14 00:07:00,0.5716,0.5723,0.5716,0.5722,11500000.0
2008-11-14 00:08:00,0.5722,0.5732,0.5722,0.5732,5000000.0
2008-11-14 00:09:00,0.5725,0.57285,0.57245,0.57275,6000000.0
2008-11-14 00:10:00,0.5723,0.5726,0.5723,0.5726,9400000.0
2008-11-14 00:11:00,0.5728,0.57285,0.5723,0.5723,6000000.0
2008-11-14 00:12:00,0.57245,0.57245,0.57245,0.57245,7500000.0
2008-11-14 00:13:00,0.57245,0.57245,0.572,0.57225,14800000.0
2008-11-14 00:14:00,0.57235,0.5725,0.572,0.572,8500000.0
2008-11-14 00:15:00,0.57205,0.57215,0.57175,0.57185,17100000.0
2008-11-14 00:16:00,0.57185,0.5722,0.57175,0.57185,15200000.0
2008-11-14 00:17:00,0.57169,0.57169,0.57125,0.57125,10200000.0
2008-11-14 00:18:00,0.57195,0.57225,0.57195,0.57225,6300000.0
2008-11-14 00:19:00,0.57225,0.5735,0.57225,0.5734,12000000.0
2008-11-14 00:20:00,0.5735,0.574,0.57325,0.5739,31700000.0
2008-11-14 00:21:00,0.5737,0.57485,0.5737,0.57465,30800000.0
2008-11-14 00:22:00,0.5746,0.5747,0.5742,0.5742,14700000.0
2008-11-14 00:23:00,0.57425,0.57425,0.5729,0.5729,33000000.0
2008-11-14 00:24:00,0.5734,0.574,0.5729,0.5733,34100000.0
2008-11-14 00:25:00,0.5734,0.5734,0.57265,0.573,24000000.0
2008-11-14 00:26:00,0.5732,0.5734,0.573,0.573,11900000.0
2008-11-14 00:27:00,0.57325,0.5736,0.573,0.573,19800000.0
2008-11-14 00:28:00,0.573,0.573,0.5718,0.5724,12000000.0
2008-11-14 00:29:00,0.57285,0.5736,0.57265,0.57315,29600000.0
2008-11-14 00:30:00,0.5733,0.5733,0.5726,0.5726,9400000.0
2008-11-14 00:31:00,0.57275,0.57275,0.5725,0.5727,9300000.0
2008-11-14 00:32:00,0.5729,0.5729,0.5727,0.5728,15400000.0
2008-11-14 00:33:00,0.573,0.573,0.573,0.573,1000000.0
2008-11-14 00:34:00,0.5731,0.5731,0.5731,0.5731,1000000.0
2008-11-14 00:35:00,0.57325,0.57385,0.5728,0.57315,45700000.0
2008-11-14 00:36:00,0.57385,0.57415,0.57385,0.57415,3000000.0
2008-11-14 00:37:00,0.57345,0.5739,0.57345,0.5739,12800000.0
2008-11-14 00:38:00,0.57415,0.57445,0.5741,0.5744,22000000.0
2008-11-14 00:39:00,0.5744,0.5744,0.57415,0.57415,7000000.0
2008-11-14 00:40:00,0.574,0.5748,0.574,0.57435,28400000.0
2008-11-14 00:41:00,0.57435,0.57455,0.57385,0.5745,17900000.0
2008-11-14 00:42:00,0.5745,0.5745,0.5739,0.57395,43100000.0
2008-11-14 00:43:00,0.5741,0.57425,0.57385,0.57395,39400000.0
2008-11-14 00:44:00,0.5736,0.57375,0.5732,0.5733,80000000.0
2008-11-14 00:45:00,0.5733,0.5733,0.5733,0.5733,2000000.0
2008-11-14 00:46:00,0.5733,0.5733,0.5733,0.5733,3000000.0
2008-11-14 00:47:00,0.5733,0.5733,0.57325,0.57325,5300000.0
2008-11-14 00:48:00,0.5732,0.5732,0.57235,0.5725,20400000.0
2008-11-14 00:49:00,0.57245,0.5725,0.57245,0.5725,4300000.0
2008-11-14 00:50:00,0.5729,0.57335,0.57235,0.57315,57700000.0
2008-11-14 00:51:00,0.57315,0.57345,0.57315,0.5732,13600000.0
2008-11-14 00:52:00,0.5732,0.5732,0.5724,0.5724,13400000.0
2008-11-14 00:53:00,0.5726,0.5726,0.5725,0.5725,12000000.0
2008-11-14 00:54:00,0.5725,0.5725,0.5717,0.5717,27400000.0
2008-11-14 00:55:00,0.57185,0.57195,0.57175,0.57175,14200000.0
2008-11-14 00:56:00,0.57175,0.57175,0.57095,0.5711,35600000.0
2008-11-14 00:57:00,0.5711,0.5712,0.57055,0.5709,12800000.0
2008-11-14 00:58:00,0.571,0.571,0.571,0.571,7000000.0
2008-11-14 00:59:00,0.571,0.57145,0.571,0.5714,34000000.0
2008-11-14 01:00:00,0.57145,0.5727,0.57145,0.5719,52200000.0
2008-11-14 01:01:00,0.5719,0.57195,0.57155,0.57155,12000000.0
2008-11-14 01:02:00,0.5715,0.5715,0.57075,0.5711,14800000.0
2008-11-14 01:03:00,0.5712,0.5712,0.5705,0.5707,20000000.0
2008-11-14 01:04:00,0.5704,0.5705,0.56995,0.57,42800000.0
2008-11-14 01:05:00,0.57,0.57155,0.5692,0.57155,78600000.0
2008-11-14 01:06:00,0.57155,0.57155,0.56985,0.5707,50700000.0
2008-11-14 01:07:00,0.57061,0.57063,0.57061,0.57063,2000000.0
2008-11-14 01:08:00,0.5713,0.5731,0.5713,0.57255,34400000.0
2008-11-14 01:09:00,0.5727,0.57315,0.57185,0.57225,29600000.0
2008-11-14 01:10:00,0.5719,0.57215,0.57175,0.57215,10400000.0
2008-11-14 01:11:00,0.5719,0.57225,0.5719,0.57225,10400000.0
2008-11-14 01:12:00,0.57225,0.5724,0.5718,0.5719,16200000.0
2008-11-14 01:13:00,0.57195,0.5724,0.57195,0.5724,11000000.0
2008-11-14 01:14:00,0.5722,0.5724,0.5722,0.5722,27400000.0
2008-11-14 01:15:00,0.5722,0.5725,0.57215,0.5722,32100000.0
2008-11-14 01:16:00,0.5722,0.5722,0.5718,0.5721,18300000.0
2008-11-14 01:17:00,0.57235,0.57235,0.57235,0.57235,3400000.0
2008-11-14 01:18:00,0.57245,0.57255,0.57245,0.57255,7200000.0
2008-11-14 01:19:00,0.57222,0.57239,0.57204,0.57224,32600000.0
2008-11-14 01:20:00,0.57255,0.57255,0.5719,0.57215,33200000.0
2008-11-14 01:21:00,0.57225,0.5723,0.57205,0.57205,23600000.0
2008-11-14 01:22:00,0.5721,0.5721,0.572,0.572,35400000.0
2008-11-14 01:23:00,0.572,0.572,0.5713,0.57145,14800000.0
2008-11-14 01:24:00,0.57155,0.572,0.5715,0.57175,22800000.0
2008-11-14 01:25:00,0.57175,0.57205,0.57175,0.57205,35900000.0
2008-11-14 01:26:00,0.57205,0.5725,0.57205,0.5725,62900000.0
2008-11-14 01:27:00,0.5726,0.5726,0.5722,0.5725,8600000.0
2008-11-14 01:28:00,0.5725,0.57255,0.57245,0.57255,8600000.0
2008-11-14 01:29:00,0.57235,0.57255,0.57205,0.57255,44200000.0
2008-11-14 01:30:00,0.5725,0.5728,0.57205,0.57275,35400000.0
2008-11-14 01:31:00,0.5729,0.57305,0.5729,0.57305,2000000.0
2008-11-14 01:32:00,0.57244,0.57281,0.57244,0.57261,14500000.0
2008-11-14 01:33:00,0.57305,0.5743,0.57305,0.5737,69400000.0
2008-11-14 01:34:00,0.5737,0.57385,0.57355,0.5737,68900000.0
2008-11-14 01:35:00,0.57365,0.57375,0.57345,0.57345,34300000.0
2008-11-14 01:36:00,0.57337,0.57337,0.57307,0.57329,11000000.0
2008-11-14 01:37:00,0.57345,0.57345,0.57305,0.57305,20500000.0
2008-11-14 01:38:00,0.57305,0.57305,0.57245,0.57245,50900000.0
2008-11-14 01:39:00,0.5726,0.57295,0.5726,0.57265,25600000.0
2008-11-14 01:40:00,0.57265,0.57265,0.57265,0.57265,1000000.0
2008-11-14 01:41:00,0.57265,0.5727,0.57265,0.5727,10800000.0
2008-11-14 01:42:00,0.5727,0.5741,0.57265,0.57265,85900000.0
2008-11-14 01:43:00,0.5726,0.57285,0.57175,0.57235,18800000.0
2008-11-14 01:44:00,0.5725,0.5725,0.5723,0.5723,5400000.0
2008-11-14 01:45:00,0.5723,0.57245,0.5723,0.57245,9600000.0
2008-11-14 01:46:00,0.57255,0.57255,0.5725,0.5725,6600000.0
2008-11-14 01:47:00,0.5727,0.5729,0.5721,0.5721,50500000.0
2008-11-14 01:48:00,0.5722,0.57225,0.5722,0.57225,3400000.0
2008-11-14 01:49:00,0.5722,0.5722,0.572,0.572,52800000.0
2008-11-14 01:50:00,0.5721,0.5721,0.572,0.5721,18600000.0
2008-11-14 01:51:00,0.5721,0.5721,0.572,0.572,9400000.0
2008-11-14 01:52:00,0.572,0.572,0.5719,0.572,40400000.0
2008-11-14 01:53:00,0.572,0.572,0.5716,0.5717,11200000.0
2008-11-14 01:54:00,0.5717,0.5717,0.5717,0.5717,1200000.0
2008-11-14 01:55:00,0.5717,0.57175,0.5717,0.5717,9400000.0
2008-11-14 01:56:00,0.5717,0.5717,0.5702,0.5708,26100000.0
2008-11-14 01:57:00,0.5708,0.57115,0.5708,0.57105,28600000.0
2008-11-14 01:58:00,0.57115,0.57115,0.5709,0.5709,22400000.0
2008-11-14 01:59:00,0.5709,0.5709,0.5699,0.5699,5600000.0
2008-11-14 02:00:00,0.5701,0.57055,0.5701,0.57055,21500000.0
2008-11-14 02:01:00,0.5706,0.5707,0.57055,0.57055,8300000.0
2008-11-14 02:02:00,0.5705,0.57055,0.5704,0.5704,13800000.0
2008-11-14 02:03:00,0.5704,0.5704,0.56955,0.5696,37000000.0
2008-11-14 02:04:00,0.5696,0.5696,0.56915,0.56915,9200000.0
2008-11-14 02:05:00,0.5692,0.5692,0.56835,0.56885,37200000.0
2008-11-14 02:06:00,0.569,0.5691,0.56875,0.5689,16300000.0
2008-11-14 02:07:00,0.5691,0.5699,0.5691,0.56965,72000000.0
2008-11-14 02:08:00,0.5697,0.5708,0.5697,0.57005,71400000.0
2008-11-14 02:09:00,0.57005,0.57005,0.57005,0.57005,7000000.0
2008-11-14 02:10:00,0.57005,0.57005,0.56945,0.5696,17300000.0
2008-11-14 02:11:00,0.5702,0.5702,0.57005,0.57015,17600000.0
2008-11-14 02:12:00,0.56975,0.56991,0.56966,0.56978,10000000.0
2008-11-14 02:13:00,0.5702,0.57045,0.5702,0.57045,19200000.0
2008-11-14 02:14:00,0.57045,0.57045,0.57045,0.57045,1000000.0
2008-11-14 02:15:00,0.5705,0.5708,0.5705,0.57075,16700000.0
2008-11-14 02:16:00,0.57075,0.5709,0.57075,0.57085,9600000.0
2008-11-14 02:17:00,0.5709,0.5709,0.5703,0.5707,91000000.0
2008-11-14 02:18:00,0.5707,0.5707,0.5707,0.5707,115200000.0
2008-11-14 02:19:00,0.5707,0.571,0.5707,0.5709,42900000.0
2008-11-14 02:20:00,0.5709,0.5709,0.5698,0.56995,52600000.0
2008-11-14 02:21:00,0.5699,0.5699,0.56935,0.56945,29200000.0
2008-11-14 02:22:00,0.5694,0.56945,0.569,0.56915,42200000.0
2008-11-14 02:23:00,0.56915,0.5692,0.56915,0.56915,14600000.0
2008-11-14 02:24:00,0.56915,0.5699,0.5691,0.5693,22700000.0
2008-11-14 02:25:00,0.56945,0.56945,0.56925,0.56925,12000000.0
2008-11-14 02:26:00,0.56935,0.5696,0.5692,0.5693,77300000.0
2008-11-14 02:27:00,0.5693,0.5693,0.56775,0.56835,69800000.0
2008-11-14 02:28:00,0.56835,0.5686,0.5682,0.5684,84500000.0
2008-11-14 02:29:00,0.5684,0.5684,0.56795,0.56795,43400000.0
2008-11-14 02:30:00,0.5679,0.5679,0.56695,0.56695,26000000.0
2008-11-14 02:31:00,0.5671,0.5672,0.5669,0.5669,34900000.0
2008-11-14 02:32:00,0.5669,0.5676,0.5669,0.5676,51500000.0
2008-11-14 02:33:00,0.56775,0.5681,0.5673,0.5679,54100000.0
2008-11-14 02:34:00,0.5679,0.5683,0.5679,0.5683,11500000.0
2008-11-14 02:35:00,0.56785,0.56795,0.56785,0.56795,4600000.0
2008-11-14 02:36:00,0.56795,0.56795,0.5678,0.5679,25300000.0
2008-11-14 02:37:00,0.5678,0.5678,0.5669,0.56705,49700000.0
2008-11-14 02:38:00,0.5672,0.5672,0.5672,0.5672,4200000.0
2008-11-14 02:39:00,0.5673,0.5676,0.5672,0.5674,108400000.0
2008-11-14 02:40:00,0.5675,0.5675,0.56745,0.56745,3000000.0
2008-11-14 02:41:00,0.56735,0.5675,0.5673,0.5674,14900000.0
2008-11-14 02:42:00,0.56745,0.56755,0.5674,0.56745,26200000.0
2008-11-14 02:43:00,0.5672,0.5674,0.56704,0.5674,10300000.0
2008-11-14 02:44:00,0.56745,0.56745,0.5667,0.5668,30200000.0
2008-11-14 02:45:00,0.56665,0.56665,0.5662,0.5663,134400000.0
2008-11-14 02:46:00,0.5663,0.5663,0.5663,0.5663,18000000.0
2008-11-14 02:47:00,0.5663,0.56635,0.5659,0.5659,27000000.0
2008-11-14 02:48:00,0.566,0.566,0.56535,0.5655,35000000.0
2008-11-14 02:49:00,0.56555,0.56555,0.5646,0.5646,32200000.0
2008-11-14 02:50:00,0.5649,0.565,0.56455,0.5647,36000000.0
2008-11-14 02:51:00,0.56485,0.56485,0.56485,0.56485,6500000.0
2008-11-14 02:52:00,0.56475,0.56485,0.5647,0.56485,22500000.0
2008-11-14 02:53:00,0.565,0.56505,0.56495,0.56495,5600000.0
2008-11-14 02:54:00,0.56485,0.56495,0.5648,0.5648,24600000.0
2008-11-14 02:55:00,0.5648,0.5649,0.5648,0.5648,56100000.0
2008-11-14 02:56:00,0.5648,0.5649,0.5648,0.5649,34500000.0
2008-11-14 02:57:00,0.5648,0.56495,0.5648,0.56495,9800000.0
2008-11-14 02:58:00,0.5649,0.56495,0.5648,0.5648,41200000.0
2008-11-14 02:59:00,0.5648,0.5648,0.5648,0.5648,15000000.0
2008-11-14 03:00:00,0.5648,0.5648,0.5641,0.5648,30000000.0
2008-11-14 03:01:00,0.5648,0.5648,0.56445,0.5648,69800000.0
2008-11-14 03:02:00,0.5648,0.5648,0.564,0.56425,53200000.0
2008-11-14 03:03:00,0.56425,0.5643,0.5641,0.5641,50200000.0
2008-11-14 03:04:00,0.5641,0.5641,0.5633,0.56395,19800000.0
2008-11-14 03:05:00,0.5641,0.5641,0.5632,0.5634,66000000.0
2008-11-14 03:06:00,0.56335,0.5639,0.5633,0.5639,27900000.0
2008-11-14 03:07:00,0.56405,0.56415,0.56405,0.56415,10400000.0
2008-11-14 03:08:00,0.56415,0.5649,0.56415,0.5648,86400000.0
2008-11-14 03:09:00,0.56495,0.565,0.56485,0.5649,23600000.0
2008-11-14 03:10:00,0.56485,0.56505,0.56465,0.5649,81600000.0
2008-11-14 03:11:00,0.5649,0.5649,0.56475,0.56475,12000000.0
2008-11-14 03:12:00,0.5648,0.565,0.5647,0.56485,56600000.0
2008-11-14 03:13:00,0.5649,0.5655,0.56475,0.5655,17600000.0
2008-11-14 03:14:00,0.5657,0.56645,0.5655,0.566,146000000.0
2008-11-14 03:15:00,0.5661,0.56635,0.56575,0.56595,83500000.0
2008-11-14 03:16:00,0.56595,0.5662,0.5656,0.56595,112400000.0
2008-11-14 03:17:00,0.56635,0.5665,0.56605,0.5662,52000000.0
2008-11-14 03:18:00,0.5662,0.56635,0.5662,0.56635,41500000.0
2008-11-14 03:19:00,0.56645,0.5666,0.56635,0.56635,33700000.0
2008-11-14 03:20:00,0.56635,0.56635,0.56605,0.56605,8100000.0
2008-11-14 03:21:00,0.566,0.56625,0.566,0.56625,13500000.0
2008-11-14 03:22:00,0.56596,0.56613,0.56595,0.56611,23900000.0
2008-11-14 03:23:00,0.56645,0.5667,0.56645,0.5667,5600000.0
2008-11-14 03:24:00,0.56665,0.56665,0.5666,0.5666,17800000.0
2008-11-14 03:25:00,0.5667,0.5667,0.56665,0.56665,11800000.0
2008-11-14 03:26:00,0.56675,0.56675,0.5667,0.5667,11000000.0
2008-11-14 03:27:00,0.56675,0.5676,0.56655,0.5667,64100000.0
2008-11-14 03:28:00,0.5668,0.56695,0.5665,0.56655,24400000.0
2008-11-14 03:29:00,0.5666,0.5667,0.56655,0.56655,38000000.0
2008-11-14 03:30:00,0.5666,0.56685,0.5666,0.56685,15800000.0
2008-11-14 03:31:00,0.56695,0.5672,0.5665,0.5665,49900000.0
2008-11-14 03:32:00,0.5666,0.56685,0.56655,0.5666,24200000.0
2008-11-14 03:33:00,0.5667,0.5669,0.56635,0.5665,28900000.0
2008-11-14 03:34:00,0.5665,0.56655,0.5665,0.56655,38000000.0
2008-11-14 03:35:00,0.5665,0.5665,0.5665,0.5665,111100000.0
2008-11-14 03:36:00,0.5665,0.567,0.56645,0.56645,76700000.0
2008-11-14 03:37:00,0.56665,0.5673,0.56665,0.56695,28000000.0
2008-11-14 03:38:00,0.56695,0.5674,0.5669,0.56725,58900000.0
2008-11-14 03:39:00,0.56725,0.56735,0.56715,0.56715,14700000.0
2008-11-14 03:40:00,0.56715,0.56725,0.56675,0.567,30100000.0
2008-11-14 03:41:00,0.56695,0.56705,0.5667,0.5667,96300000.0
2008-11-14 03:42:00,0.5667,0.5667,0.56595,0.56595,59500000.0
2008-11-14 03:43:00,0.5661,0.5664,0.56605,0.5664,63800000.0
2008-11-14 03:44:00,0.5663,0.5663,0.56565,0.5661,52900000.0
2008-11-14 03:45:00,0.566,0.566,0.56495,0.56495,35400000.0
2008-11-14 03:46:00,0.5651,0.5651,0.5645,0.5645,19200000.0
2008-11-14 03:47:00,0.5646,0.5646,0.5646,0.5646,4800000.0
2008-11-14 03:48:00,0.5646,0.5653,0.5646,0.56475,42400000.0
2008-11-14 03:49:00,0.56465,0.56485,0.56434,0.56434,27600000.0
2008-11-14 03:50:00,0.5649,0.5649,0.56395,0.5646,43600000.0
2008-11-14 03:51:00,0.5647,0.5647,0.5637,0.5637,47800000.0
2008-11-14 03:52:00,0.5637,0.5641,0.5637,0.5641,16200000.0
2008-11-14 03:53:00,0.5641,0.5642,0.56395,0.56415,11900000.0
2008-11-14 03:54:00,0.56455,0.56455,0.56445,0.5645,191900000.0
2008-11-14 03:55:00,0.5645,0.56485,0.5645,0.5647,160200000.0
2008-11-14 03:56:00,0.5647,0.5647,0.5647,0.5647,25800000.0
2008-11-14 03:57:00,0.5647,0.5647,0.56385,0.56405,35600000.0
2008-11-14 03:58:00,0.56405,0.56405,0.5635,0.5635,7900000.0
2008-11-14 03:59:00,0.5637,0.5641,0.56335,0.56335,24800000.0
2008-11-14 04:00:00,0.56325,0.5636,0.5632,0.5636,35400000.0
2008-11-14 04:01:00,0.56385,0.5639,0.5637,0.5637,18200000.0
2008-11-14 04:02:00,0.56385,0.5641,0.56385,0.5641,10900000.0
2008-11-14 04:03:00,0.5641,0.5641,0.5639,0.5641,26100000.0
2008-11-14 04:04:00,0.5641,0.5641,0.564,0.56405,31500000.0
2008-11-14 04:05:00,0.5641,0.5641,0.56405,0.56405,2300000.0
2008-11-14 04:06:00,0.5641,0.5644,0.5641,0.56415,11400000.0
2008-11-14 04:07:00,0.56415,0.5642,0.56415,0.5642,18400000.0
2008-11-14 04:08:00,0.56415,0.56425,0.56415,0.5642,13600000.0
2008-11-14 04:09:00,0.56415,0.56415,0.56385,0.56385,19300000.0
2008-11-14 04:10:00,0.56385,0.56385,0.5635,0.5635,33500000.0
2008-11-14 04:11:00,0.5635,0.5635,0.5633,0.5633,11200000.0
2008-11-14 04:12:00,0.56345,0.56345,0.5633,0.5633,23200000.0
2008-11-14 04:13:00,0.56335,0.56345,0.56335,0.56345,3500000.0
2008-11-14 04:14:00,0.5634,0.56345,0.5633,0.5633,24400000.0
2008-11-14 04:15:00,0.5634,0.5637,0.5633,0.5635,32700000.0
2008-11-14 04:16:00,0.56355,0.5642,0.56355,0.5642,19000000.0
2008-11-14 04:17:00,0.5642,0.5645,0.5642,0.5645,8000000.0
2008-11-14 04:18:00,0.5645,0.5646,0.5645,0.5646,4200000.0
2008-11-14 04:19:00,0.5646,0.5646,0.5645,0.5645,5300000.0
2008-11-14 04:20:00,0.5645,0.56495,0.5645,0.5645,24700000.0
2008-11-14 04:21:00,0.5646,0.5646,0.56445,0.5645,37500000.0
2008-11-14 04:22:00,0.5645,0.5645,0.5645,0.5645,5500000.0
2008-11-14 04:23:00,0.56455,0.56455,0.5645,0.5645,18400000.0
2008-11-14 04:24:00,0.5645,0.5645,0.5645,0.5645,6200000.0
2008-11-14 04:25:00,0.56455,0.56455,0.5645,0.5645,9600000.0
2008-11-14 04:26:00,0.56455,0.56455,0.5645,0.5645,8000000.0
2008-11-14 04:27:00,0.5646,0.5646,0.5645,0.56455,17600000.0
2008-11-14 04:28:00,0.56455,0.56455,0.5645,0.5645,27400000.0
2008-11-14 04:29:00,0.56455,0.5646,0.5645,0.5645,15000000.0
2008-11-14 04:30:00,0.5645,0.56455,0.5645,0.56455,6400000.0
2008-11-14 04:31:00,0.5646,0.5646,0.5645,0.56455,10100000.0
2008-11-14 04:32:00,0.5647,0.5651,0.5647,0.56505,16000000.0
2008-11-14 04:33:00,0.565,0.5651,0.565,0.5651,6500000.0
2008-11-14 04:34:00,0.56505,0.5654,0.56495,0.5652,66700000.0
2008-11-14 04:35:00,0.56525,0.56525,0.5652,0.5652,52400000.0
2008-11-14 04:36:00,0.56466,0.565,0.56466,0.565,12800000.0
2008-11-14 04:37:00,0.5652,0.5652,0.5652,0.5652,118800000.0
2008-11-14 04:38:00,0.56505,0.56506,0.56489,0.565,20000000.0
2008-11-14 04:39:00,0.5652,0.5652,0.5652,0.5652,13500000.0
2008-11-14 04:40:00,0.5652,0.5654,0.5652,0.5654,107600000.0
2008-11-14 04:41:00,0.56555,0.5657,0.56555,0.5657,8000000.0
2008-11-14 04:42:00,0.5656,0.5656,0.5655,0.5655,18200000.0
2008-11-14 04:43:00,0.56555,0.5656,0.56555,0.5656,3200000.0
2008-11-14 04:44:00,0.5656,0.5656,0.5654,0.5655,26900000.0
2008-11-14 04:45:00,0.56555,0.5656,0.5655,0.5656,9700000.0
2008-11-14 04:46:00,0.56555,0.56555,0.5655,0.5655,5200000.0
2008-11-14 04:47:00,0.5656,0.5656,0.5656,0.5656,1000000.0
2008-11-14 04:48:00,0.56555,0.56555,0.56535,0.56545,11000000.0
2008-11-14 04:49:00,0.5655,0.5655,0.5651,0.5651,22000000.0
2008-11-14 04:50:00,0.5651,0.5651,0.5643,0.5643,14000000.0
2008-11-14 04:51:00,0.5645,0.5651,0.56405,0.56485,47300000.0
2008-11-14 04:52:00,0.56495,0.56495,0.56485,0.56485,12000000.0
2008-11-14 04:53:00,0.5648,0.5649,0.5647,0.5648,37800000.0
2008-11-14 04:54:00,0.5648,0.565,0.56475,0.5648,22400000.0
2008-11-14 04:55:00,0.5648,0.5651,0.5648,0.5649,45300000.0
2008-11-14 04:56:00,0.5649,0.5649,0.5649,0.5649,12600000.0
2008-11-14 04:57:00,0.5649,0.5649,0.5649,0.5649,27000000.0
2008-11-14 04:58:00,0.56505,0.5655,0.5649,0.5653,39200000.0
2008-11-14 04:59:00,0.56515,0.56535,0.56515,0.56535,7200000.0
2008-11-14 05:00:00,0.56499,0.56527,0.56485,0.56517,22200000.0
2008-11-14 05:01:00,0.56545,0.5655,0.565,0.5655,123300000.0
2008-11-14 05:02:00,0.56545,0.56545,0.56545,0.56545,3000000.0
2008-11-14 05:03:00,0.56545,0.56545,0.565,0.565,2000000.0
2008-11-14 05:04:00,0.56505,0.5653,0.56505,0.5653,5300000.0
2008-11-14 05:05:00,0.56527,0.56532,0.56507,0.56513,44700000.0
2008-11-14 05:06:00,0.5653,0.5655,0.5651,0.5654,73800000.0
2008-11-14 05:07:00,0.56555,0.56555,0.5655,0.5655,7300000.0
2008-11-14 05:08:00,0.5655,0.5655,0.5655,0.5655,12600000.0
2008-11-14 05:09:00,0.5655,0.5655,0.5655,0.5655,2100000.0
2008-11-14 05:10:00,0.5655,0.5655,0.56485,0.565,15300000.0
2008-11-14 05:11:00,0.56515,0.56515,0.56495,0.56495,20100000.0
2008-11-14 05:12:00,0.56495,0.56495,0.56495,0.56495,6400000.0
2008-11-14 05:13:00,0.56495,0.56495,0.5643,0.5643,13100000.0
2008-11-14 05:14:00,0.5646,0.5646,0.5646,0.5646,1200000.0
2008-11-14 05:15:00,0.5647,0.5647,0.5646,0.5647,4800000.0
2008-11-14 05:16:00,0.5649,0.56495,0.5649,0.56495,6000000.0
2008-11-14 05:17:00,0.565,0.56515,0.565,0.56515,5000000.0
2008-11-14 05:18:00,0.5651,0.56545,0.5651,0.56545,7000000.0
2008-11-14 05:19:00,0.56525,0.56525,0.5648,0.5649,8900000.0
2008-11-14 05:20:00,0.5649,0.56505,0.5649,0.56505,3200000.0
2008-11-14 05:21:00,0.565,0.56505,0.5649,0.56505,12800000.0
2008-11-14 05:22:00,0.565,0.56505,0.5649,0.56505,7400000.0
2008-11-14 05:23:00,0.56505,0.56505,0.56505,0.56505,1000000.0
2008-11-14 05:24:00,0.56525,0.56555,0.56525,0.5654,8400000.0
2008-11-14 05:25:00,0.5654,0.5654,0.5654,0.5654,2400000.0
2008-11-14 05:26:00,0.5654,0.5655,0.5654,0.5655,3400000.0
2008-11-14 05:27:00,0.5655,0.5655,0.5655,0.5655,1000000.0
2008-11-14 05:28:00,0.5654,0.5654,0.5648,0.56485,9200000.0
2008-11-14 05:29:00,0.56485,0.56485,0.56485,0.56485,5200000.0
2008-11-14 05:30:00,0.56505,0.5654,0.56465,0.56465,10400000.0
2008-11-14 05:31:00,0.565,0.56505,0.565,0.56505,5200000.0
2008-11-14 05:32:00,0.56505,0.56565,0.565,0.56565,11000000.0
2008-11-14 05:33:00,0.56575,0.5658,0.56535,0.5655,24200000.0
2008-11-14 05:34:00,0.5655,0.5655,0.5655,0.5655,4200000.0
2008-11-14 05:35:00,0.5655,0.56565,0.56525,0.56525,51400000.0
2008-11-14 05:36:00,0.5654,0.56545,0.5654,0.5654,10400000.0
2008-11-14 05:37:00,0.56535,0.5655,0.56495,0.56495,25900000.0
2008-11-14 05:38:00,0.56505,0.5655,0.56495,0.56525,48600000.0
2008-11-14 05:39:00,0.56535,0.5655,0.56515,0.5655,20200000.0
2008-11-14 05:40:00,0.5657,0.56615,0.5657,0.56615,7000000.0
2008-11-14 05:41:00,0.56615,0.5664,0.5661,0.56635,19400000.0
2008-11-14 05:42:00,0.5663,0.5663,0.56625,0.56625,12600000.0
2008-11-14 05:43:00,0.5663,0.5665,0.5663,0.5665,2000000.0
2008-11-14 05:44:00,0.56617,0.56628,0.56596,0.56596,28200000.0
2008-11-14 05:45:00,0.566,0.5663,0.566,0.5663,24200000.0
2008-11-14 05:46:00,0.56645,0.56645,0.5662,0.5662,24400000.0
2008-11-14 05:47:00,0.5662,0.56625,0.56605,0.56605,17600000.0
2008-11-14 05:48:00,0.56605,0.56605,0.56605,0.56605,1200000.0
2008-11-14 05:49:00,0.566,0.56625,0.566,0.5662,15300000.0
2008-11-14 05:50:00,0.5662,0.5662,0.56605,0.56605,11300000.0
2008-11-14 05:51:00,0.56595,0.56595,0.56595,0.56595,4800000.0
2008-11-14 05:52:00,0.5659,0.5659,0.565,0.565,21700000.0
2008-11-14 05:53:00,0.56515,0.56605,0.56515,0.56605,15800000.0
2008-11-14 05:54:00,0.5661,0.5661,0.5657,0.5659,35000000.0
2008-11-14 05:55:00,0.5659,0.56605,0.5658,0.5658,11900000.0
2008-11-14 05:56:00,0.5658,0.5658,0.5658,0.5658,9900000.0
2008-11-14 05:57:00,0.5658,0.5658,0.5658,0.5658,3000000.0
2008-11-14 05:58:00,0.5658,0.5658,0.5658,0.5658,20100000.0
2008-11-14 05:59:00,0.5658,0.56605,0.5658,0.56605,5900000.0
2008-11-14 06:00:00,0.566,0.566,0.5658,0.56595,6000000.0
2008-11-14 06:01:00,0.566,0.5661,0.5657,0.5657,32600000.0
2008-11-14 06:02:00,0.56544,0.56572,0.56533,0.56542,42300000.0
2008-11-14 06:03:00,0.5658,0.5658,0.5658,0.5658,1200000.0
2008-11-14 06:04:00,0.5658,0.5658,0.5649,0.5649,9200000.0
2008-11-14 06:05:00,0.56505,0.56565,0.56475,0.56565,16100000.0
2008-11-14 06:06:00,0.565,0.5658,0.565,0.56565,16400000.0
2008-11-14 06:07:00,0.5658,0.5658,0.5654,0.5657,43200000.0
2008-11-14 06:08:00,0.5658,0.566,0.5658,0.566,12600000.0
2008-11-14 06:09:00,0.566,0.566,0.5659,0.5659,10200000.0
2008-11-14 06:10:00,0.5659,0.5659,0.5658,0.56585,31800000.0
2008-11-14 06:11:00,0.56585,0.56585,0.5658,0.5658,7800000.0
2008-11-14 06:12:00,0.56537,0.56553,0.56537,0.56542,18500000.0
2008-11-14 06:13:00,0.5658,0.5658,0.5658,0.5658,2400000.0
2008-11-14 06:14:00,0.5658,0.5658,0.5658,0.5658,1200000.0
2008-11-14 06:15:00,0.56585,0.56595,0.5658,0.5658,48400000.0
2008-11-14 06:16:00,0.56595,0.56595,0.5658,0.5658,16000000.0
2008-11-14 06:17:00,0.56497,0.5653,0.5646,0.56497,30200000.0
2008-11-14 06:18:00,0.5658,0.5658,0.5645,0.5647,37700000.0
2008-11-14 06:19:00,0.56485,0.56505,0.56485,0.56505,8400000.0
2008-11-14 06:20:00,0.565,0.565,0.56445,0.56445,34800000.0
2008-11-14 06:21:00,0.56465,0.56465,0.56375,0.56395,32600000.0
2008-11-14 06:22:00,0.56395,0.56395,0.56395,0.56395,3000000.0
2008-11-14 06:23:00,0.5639,0.56415,0.5637,0.56415,14400000.0
2008-11-14 06:24:00,0.56415,0.56415,0.56415,0.56415,1300000.0
2008-11-14 06:25:00,0.56415,0.56435,0.564,0.56435,12000000.0
2008-11-14 06:26:00,0.56435,0.56455,0.56435,0.56455,17800000.0
2008-11-14 06:27:00,0.56455,0.5652,0.56455,0.5651,33100000.0
2008-11-14 06:28:00,0.56515,0.5654,0.56515,0.5654,18800000.0
2008-11-14 06:29:00,0.56535,0.5654,0.5652,0.5652,11400000.0
2008-11-14 06:30:00,0.5652,0.5652,0.5652,0.5652,8000000.0
2008-11-14 06:31:00,0.56515,0.56515,0.56495,0.565,10800000.0
2008-11-14 06:32:00,0.565,0.565,0.5648,0.5648,19200000.0
2008-11-14 06:33:00,0.5648,0.56485,0.5647,0.56485,21700000.0
2008-11-14 06:34:00,0.56485,0.56485,0.56485,0.56485,1300000.0
2008-11-14 06:35:00,0.56485,0.56485,0.5647,0.5647,10200000.0
2008-11-14 06:36:00,0.5647,0.5648,0.5641,0.5648,20100000.0
2008-11-14 06:37:00,0.5648,0.5648,0.5643,0.56435,19400000.0
2008-11-14 06:38:00,0.56435,0.56435,0.5638,0.5638,34600000.0
2008-11-14 06:39:00,0.56375,0.56375,0.56325,0.5633,55100000.0
2008-11-14 06:40:00,0.5633,0.56335,0.56325,0.56325,13000000.0
2008-11-14 06:41:00,0.5634,0.5636,0.5634,0.5636,10000000.0
2008-11-14 06:42:00,0.56325,0.5636,0.56325,0.5636,7700000.0
2008-11-14 06:43:00,0.5636,0.56365,0.56345,0.5635,39200000.0
2008-11-14 06:44:00,0.5637,0.56385,0.56355,0.56355,34500000.0
2008-11-14 06:45:00,0.5637,0.5637,0.5633,0.5633,46100000.0
2008-11-14 06:46:00,0.5632,0.5632,0.56225,0.56225,83900000.0
2008-11-14 06:47:00,0.5626,0.56325,0.56225,0.5632,76300000.0
2008-11-14 06:48:00,0.56325,0.56325,0.56325,0.56325,5200000.0
2008-11-14 06:49:00,0.5632,0.5633,0.5632,0.5633,3500000.0
2008-11-14 06:50:00,0.5635,0.564,0.5635,0.5636,38800000.0
2008-11-14 06:51:00,0.5636,0.5636,0.5636,0.5636,3400000.0
2008-11-14 06:52:00,0.5636,0.56455,0.56355,0.5645,63100000.0
2008-11-14 06:53:00,0.5645,0.5645,0.56385,0.56395,132300000.0
2008-11-14 06:54:00,0.56385,0.56425,0.5637,0.56395,51600000.0
2008-11-14 06:55:00,0.5639,0.56395,0.5639,0.5639,19100000.0
2008-11-14 06:56:00,0.56395,0.56405,0.5639,0.564,17800000.0
2008-11-14 06:57:00,0.56395,0.564,0.5639,0.56395,14900000.0
2008-11-14 06:58:00,0.5639,0.5639,0.5639,0.5639,30900000.0
2008-11-14 06:59:00,0.5639,0.5639,0.5639,0.5639,16800000.0
2008-11-14 07:00:00,0.56358,0.56391,0.56317,0.56351,12000000.0
2008-11-14 07:01:00,0.56344,0.56376,0.56344,0.56352,8000000.0
2008-11-14 07:02:00,0.56405,0.5641,0.56405,0.5641,3200000.0
2008-11-14 07:03:00,0.5642,0.5644,0.5642,0.5643,8000000.0
2008-11-14 07:04:00,0.56425,0.56445,0.56425,0.56445,5000000.0
2008-11-14 07:05:00,0.5643,0.5643,0.5638,0.56415,31500000.0
2008-11-14 07:06:00,0.5641,0.5641,0.564,0.564,5200000.0
2008-11-14 07:07:00,0.56415,0.56415,0.56415,0.56415,2000000.0
2008-11-14 07:08:00,0.5643,0.5643,0.5643,0.5643,2000000.0
2008-11-14 07:09:00,0.5643,0.5643,0.56405,0.56405,15300000.0
2008-11-14 07:10:00,0.56405,0.56405,0.5638,0.56385,21300000.0
2008-11-14 07:11:00,0.56395,0.56405,0.56395,0.56395,25300000.0
2008-11-14 07:12:00,0.56395,0.564,0.56395,0.564,5300000.0
2008-11-14 07:13:00,0.56405,0.56405,0.5638,0.56385,12800000.0
2008-11-14 07:14:00,0.5641,0.56425,0.5637,0.5637,4200000.0
2008-11-14 07:15:00,0.56385,0.56385,0.56385,0.56385,1000000.0
2008-11-14 07:16:00,0.56385,0.564,0.56385,0.564,5600000.0
2008-11-14 07:17:00,0.56385,0.564,0.56385,0.564,4300000.0
2008-11-14 07:18:00,0.5639,0.564,0.5639,0.564,2000000.0
2008-11-14 07:19:00,0.5638,0.5638,0.5638,0.5638,1000000.0
2008-11-14 07:20:00,0.56356,0.56417,0.56349,0.56395,28800000.0
2008-11-14 07:21:00,0.5638,0.5638,0.5638,0.5638,3000000.0
2008-11-14 07:22:00,0.5638,0.5638,0.56365,0.56375,13000000.0
2008-11-14 07:23:00,0.56326,0.56354,0.56318,0.56346,19000000.0
2008-11-14 07:24:00,0.56375,0.56405,0.56375,0.564,13000000.0
2008-11-14 07:25:00,0.5639,0.5639,0.5639,0.5639,1000000.0
2008-11-14 07:26:00,0.564,0.564,0.5639,0.564,3000000.0
2008-11-14 07:27:00,0.5639,0.564,0.56385,0.564,8000000.0
2008-11-14 07:28:00,0.56405,0.56405,0.5639,0.5639,3000000.0
2008-11-14 07:29:00,0.564,0.564,0.56365,0.56365,10200000.0
2008-11-14 07:30:00,0.5635,0.5635,0.5635,0.5635,40800000.0
2008-11-14 07:31:00,0.5635,0.5635,0.5635,0.5635,2400000.0
2008-11-14 07:32:00,0.5635,0.5635,0.5635,0.5635,2400000.0
2008-11-14 07:33:00,0.5635,0.5635,0.5635,0.5635,1200000.0
2008-11-14 07:34:00,0.56319,0.56319,0.56278,0.56302,51300000.0
2008-11-14 07:35:00,0.56306,0.56343,0.56285,0.56307,52900000.0
2008-11-14 07:36:00,0.56293,0.56302,0.5628,0.5629,56600000.0
2008-11-14 07:37:00,0.5635,0.5635,0.5635,0.5635,2400000.0
2008-11-14 07:38:00,0.56279,0.56311,0.56279,0.56295,22200000.0
2008-11-14 07:39:00,0.56311,0.56324,0.56293,0.56322,45800000.0
2008-11-14 07:40:00,0.5635,0.5635,0.5631,0.5632,27300000.0
2008-11-14 07:41:00,0.56263,0.56323,0.56254,0.56302,8600000.0
2008-11-14 07:42:00,0.56315,0.56315,0.56275,0.56275,18500000.0
2008-11-14 07:43:00,0.56275,0.56275,0.56205,0.5622,6000000.0
2008-11-14 07:44:00,0.5622,0.5622,0.5622,0.5622,9000000.0
2008-11-14 07:45:00,0.5622,0.5622,0.5622,0.5622,1000000.0
2008-11-14 07:46:00,0.56159,0.56205,0.56159,0.5619,11000000.0
2008-11-14 07:47:00,0.5622,0.5623,0.5622,0.5623,3200000.0
2008-11-14 07:48:00,0.5624,0.5625,0.5624,0.5625,6000000.0
2008-11-14 07:49:00,0.56285,0.56325,0.56285,0.563,38600000.0
2008-11-14 07:50:00,0.563,0.563,0.563,0.563,4800000.0
2008-11-14 07:51:00,0.56272,0.56288,0.56271,0.56271,15200000.0
2008-11-14 07:52:00,0.56253,0.56289,0.56253,0.56289,14400000.0
2008-11-14 07:53:00,0.56315,0.56315,0.56315,0.56315,2000000.0
2008-11-14 07:54:00,0.5631,0.56335,0.5631,0.56315,11400000.0
2008-11-14 07:55:00,0.5631,0.5631,0.5631,0.5631,1000000.0
2008-11-14 07:56:00,0.5631,0.5632,0.56265,0.5632,6600000.0
2008-11-14 07:57:00,0.5633,0.5633,0.5633,0.5633,4300000.0
2008-11-14 07:58:00,0.5633,0.5633,0.5633,0.5633,1000000.0
2008-11-14 07:59:00,0.5633,0.5633,0.5633,0.5633,3600000.0
2008-11-14 08:00:00,0.5633,0.56405,0.5633,0.56405,29300000.0
2008-11-14 08:01:00,0.56405,0.5641,0.5638,0.56385,37700000.0
2008-11-14 08:02:00,0.56385,0.5644,0.5638,0.5644,31500000.0
2008-11-14 08:03:00,0.5643,0.5643,0.5637,0.564,45200000.0
2008-11-14 08:04:00,0.564,0.5642,0.564,0.5642,2400000.0
2008-11-14 08:05:00,0.56425,0.56425,0.5642,0.5642,18800000.0
2008-11-14 08:06:00,0.5636,0.56405,0.5628,0.5628,21300000.0
2008-11-14 08:07:00,0.56315,0.5632,0.5621,0.5621,51800000.0
2008-11-14 08:08:00,0.5622,0.5622,0.56145,0.5622,17200000.0
2008-11-14 08:09:00,0.56215,0.56335,0.5614,0.56235,86900000.0
2008-11-14 08:10:00,0.5624,0.5624,0.5622,0.56225,26800000.0
2008-11-14 08:11:00,0.5625,0.5625,0.56215,0.5625,12900000.0
2008-11-14 08:12:00,0.5625,0.5627,0.5623,0.5625,29400000.0
2008-11-14 08:13:00,0.5625,0.5625,0.5622,0.5622,16800000.0
2008-11-14 08:14:00,0.5622,0.5622,0.562,0.562,8400000.0
2008-11-14 08:15:00,0.562,0.5622,0.56005,0.5614,81600000.0
2008-11-14 08:16:00,0.56135,0.56135,0.5609,0.5611,21600000.0
2008-11-14 08:17:00,0.5613,0.56145,0.56125,0.56145,19000000.0
2008-11-14 08:18:00,0.56145,0.56145,0.56125,0.5614,5600000.0
2008-11-14 08:19:00,0.56135,0.56135,0.56135,0.56135,4200000.0
2008-11-14 08:20:00,0.56135,0.5615,0.56125,0.5614,21500000.0
2008-11-14 08:21:00,0.56135,0.5614,0.56015,0.5614,61700000.0
2008-11-14 08:22:00,0.56129,0.56141,0.56113,0.56119,27000000.0
2008-11-14 08:23:00,0.56107,0.56117,0.56098,0.56114,13200000.0
2008-11-14 08:24:00,0.5616,0.56165,0.5615,0.5615,34600000.0
2008-11-14 08:25:00,0.5615,0.56195,0.5615,0.5617,13400000.0
2008-11-14 08:26:00,0.5617,0.5617,0.5617,0.5617,2400000.0
2008-11-14 08:27:00,0.5617,0.56175,0.5617,0.5617,12200000.0
2008-11-14 08:28:00,0.5617,0.56185,0.5617,0.56185,13000000.0
2008-11-14 08:29:00,0.56175,0.56255,0.56175,0.56235,26400000.0
2008-11-14 08:30:00,0.56235,0.5628,0.56235,0.5624,22500000.0
2008-11-14 08:31:00,0.56255,0.5627,0.56255,0.5626,11700000.0
2008-11-14 08:32:00,0.5627,0.5627,0.5627,0.5627,1000000.0
2008-11-14 08:33:00,0.56295,0.5634,0.5627,0.5633,10400000.0
2008-11-14 08:34:00,0.56235,0.5624,0.56225,0.56225,6200000.0
2008-11-14 08:35:00,0.5624,0.5626,0.5622,0.5622,63100000.0
2008-11-14 08:36:00,0.5622,0.56295,0.56145,0.5624,370600000.0
2008-11-14 08:37:00,0.5624,0.56255,0.5624,0.5624,302200000.0
2008-11-14 08:38:00,0.5624,0.5624,0.5624,0.5624,61200000.0
2008-11-14 08:39:00,0.5624,0.5624,0.5624,0.5624,20400000.0
2008-11-14 08:40:00,0.56213,0.56265,0.56197,0.56244,18000000.0
2008-11-14 08:41:00,0.56255,0.5627,0.56255,0.5627,9200000.0
2008-11-14 08:42:00,0.5628,0.56345,0.56205,0.56295,63600000.0
2008-11-14 08:43:00,0.56305,0.5631,0.56235,0.5631,10400000.0
2008-11-14 08:44:00,0.56305,0.56305,0.56155,0.5624,40000000.0
2008-11-14 08:45:00,0.5623,0.56235,0.56145,0.5623,84900000.0
2008-11-14 08:46:00,0.56225,0.56235,0.5614,0.5622,242000012.0
2008-11-14 08:47:00,0.5622,0.5622,0.5621,0.5622,273000015.0
2008-11-14 08:48:00,0.5622,0.5622,0.5622,0.5622,16200001.0
2008-11-14 08:49:00,0.5622,0.5622,0.5622,0.5622,178200011.0
2008-11-14 08:50:00,0.5622,0.5624,0.5619,0.5622,602000027.0
2008-11-14 08:51:00,0.5618,0.5625,0.5618,0.5625,243500001.0
2008-11-14 08:52:00,0.5627,0.563,0.56255,0.563,27400000.0
2008-11-14 08:53:00,0.56285,0.563,0.5627,0.5627,181200004.0
2008-11-14 08:54:00,0.5627,0.5627,0.5627,0.5627,24000000.0
2008-11-14 08:55:00,0.5627,0.5627,0.56135,0.5621,120800000.0
2008-11-14 08:56:00,0.56205,0.56205,0.56205,0.56205,11200000.0
2008-11-14 08:57:00,0.5621,0.5627,0.56185,0.56185,12400000.0
2008-11-14 08:58:00,0.5622,0.56285,0.5622,0.5628,9300000.0
2008-11-14 08:59:00,0.5627,0.5627,0.5623,0.5626,8400000.0
2008-11-14 09:00:00,0.5627,0.5627,0.5627,0.5627,6000000.0
2008-11-14 09:01:00,0.5627,0.5629,0.5627,0.5627,23200000.0
2008-11-14 09:02:00,0.5627,0.5627,0.5627,0.5627,5400000.0
2008-11-14 09:03:00,0.5628,0.5628,0.5627,0.5627,13800000.0
2008-11-14 09:04:00,0.5627,0.56275,0.5627,0.5627,11800000.0
2008-11-14 09:05:00,0.56275,0.56275,0.5627,0.5627,17200000.0
2008-11-14 09:06:00,0.5627,0.5627,0.5623,0.5624,74400000.0
2008-11-14 09:07:00,0.5622,0.5624,0.56185,0.5621,67200000.0
2008-11-14 09:08:00,0.5621,0.56255,0.5621,0.56255,4000000.0
2008-11-14 09:09:00,0.56255,0.56265,0.56255,0.56265,6200000.0
2008-11-14 09:10:00,0.5626,0.5629,0.5626,0.5628,11000000.0
2008-11-14 09:11:00,0.56285,0.5629,0.56275,0.56275,10800000.0
2008-11-14 09:12:00,0.5627,0.56295,0.5627,0.56285,52900000.0
2008-11-14 09:13:00,0.56305,0.56315,0.563,0.56315,31000000.0
2008-11-14 09:14:00,0.5631,0.5631,0.56275,0.5628,39900000.0
2008-11-14 09:15:00,0.5629,0.5631,0.56275,0.56305,74400000.0
2008-11-14 09:16:00,0.563,0.563,0.56215,0.5627,45600000.0
2008-11-14 09:17:00,0.5627,0.564,0.5627,0.5639,45800000.0
2008-11-14 09:18:00,0.5639,0.5639,0.5639,0.5639,5900000.0
2008-11-14 09:19:00,0.56395,0.56505,0.56395,0.5642,68400000.0
2008-11-14 09:20:00,0.5642,0.56505,0.5642,0.5649,92800000.0
2008-11-14 09:21:00,0.565,0.56535,0.56465,0.565,23800000.0
2008-11-14 09:22:00,0.565,0.56535,0.5645,0.5645,35600000.0
2008-11-14 09:23:00,0.5646,0.5649,0.56455,0.5647,43300000.0
2008-11-14 09:24:00,0.5647,0.5649,0.5646,0.5646,33200000.0
2008-11-14 09:25:00,0.5647,0.5649,0.5647,0.56485,63400000.0
2008-11-14 09:26:00,0.5648,0.5648,0.5647,0.5647,53400000.0
2008-11-14 09:27:00,0.5645,0.5645,0.5639,0.564,22300000.0
2008-11-14 09:28:00,0.56363,0.56396,0.56357,0.56387,97300000.0
2008-11-14 09:29:00,0.564,0.5642,0.5634,0.5636,106000000.0
2008-11-14 09:30:00,0.5636,0.56425,0.56355,0.5642,70600000.0
2008-11-14 09:31:00,0.56415,0.5642,0.56395,0.5641,26000000.0
2008-11-14 09:32:00,0.564,0.564,0.56325,0.5636,13200000.0
2008-11-14 09:33:00,0.5637,0.564,0.5634,0.5637,48000000.0
2008-11-14 09:34:00,0.5637,0.56435,0.5637,0.5641,56400000.0
2008-11-14 09:35:00,0.5641,0.5642,0.5638,0.5638,208000000.0
2008-11-14 09:36:00,0.5639,0.56415,0.56365,0.56365,365599990.0
2008-11-14 09:37:00,0.5638,0.56425,0.56345,0.5638,41800000.0
2008-11-14 09:38:00,0.5638,0.5638,0.5633,0.5633,67300000.0
2008-11-14 09:39:00,0.5633,0.5634,0.563,0.5631,20200000.0
2008-11-14 09:40:00,0.5632,0.5635,0.563,0.5633,66200000.0
2008-11-14 09:41:00,0.5632,0.5632,0.5631,0.5632,20700000.0
2008-11-14 09:42:00,0.5632,0.5632,0.56265,0.5629,34100000.0
2008-11-14 09:43:00,0.56285,0.56295,0.5628,0.5629,24200000.0
2008-11-14 09:44:00,0.5629,0.56295,0.5628,0.5628,20100000.0
2008-11-14 09:45:00,0.5628,0.5628,0.5628,0.5628,3600000.0
2008-11-14 09:46:00,0.5628,0.5628,0.5623,0.56245,48300000.0
2008-11-14 09:47:00,0.5626,0.5626,0.56075,0.5617,73000000.0
2008-11-14 09:48:00,0.5617,0.5624,0.561,0.5619,74100000.0
2008-11-14 09:49:00,0.5621,0.5621,0.56065,0.5615,79900000.0
2008-11-14 09:50:00,0.5615,0.56165,0.5612,0.56135,62100000.0
2008-11-14 09:51:00,0.56135,0.5616,0.5611,0.5612,74400000.0
2008-11-14 09:52:00,0.56135,0.5617,0.5612,0.56165,38000000.0
2008-11-14 09:53:00,0.56165,0.56175,0.56165,0.56175,8000000.0
2008-11-14 09:54:00,0.56175,0.56175,0.56145,0.56145,18700000.0
2008-11-14 09:55:00,0.56145,0.56145,0.56135,0.56135,12500000.0
2008-11-14 09:56:00,0.5613,0.56135,0.5613,0.56135,29900000.0
2008-11-14 09:57:00,0.5614,0.5616,0.5614,0.56155,18400000.0
2008-11-14 09:58:00,0.5617,0.5617,0.5613,0.5613,9400000.0
2008-11-14 09:59:00,0.5613,0.5613,0.5611,0.56115,12600000.0
2008-11-14 10:00:00,0.56135,0.56135,0.5606,0.56085,48300000.0
2008-11-14 10:01:00,0.5609,0.56095,0.5605,0.56085,28700000.0
2008-11-14 10:02:00,0.5609,0.561,0.56,0.5605,235800000.0
2008-11-14 10:03:00,0.56055,0.56075,0.5603,0.56035,162700000.0
2008-11-14 10:04:00,0.56035,0.56095,0.56035,0.5608,69600000.0
2008-11-14 10:05:00,0.5608,0.5608,0.5608,0.5608,133500000.0
2008-11-14 10:06:00,0.5608,0.56185,0.5608,0.56115,95700000.0
2008-11-14 10:07:00,0.56145,0.5619,0.5609,0.5613,37700000.0
2008-11-14 10:08:00,0.56125,0.5616,0.56105,0.5615,30300000.0
2008-11-14 10:09:00,0.5614,0.56145,0.5611,0.5611,188800000.0
2008-11-14 10:10:00,0.5611,0.5611,0.5604,0.56065,240300000.0
2008-11-14 10:11:00,0.5607,0.56085,0.5607,0.56075,33000000.0
2008-11-14 10:12:00,0.56075,0.5608,0.56065,0.5607,44700000.0
2008-11-14 10:13:00,0.56075,0.56075,0.5605,0.56075,32100000.0
2008-11-14 10:14:00,0.5607,0.5607,0.5604,0.56045,17600000.0
2008-11-14 10:15:00,0.5604,0.5604,0.5601,0.5601,33400000.0
2008-11-14 10:16:00,0.5601,0.56065,0.5601,0.56065,18000000.0
2008-11-14 10:17:00,0.56065,0.56065,0.56045,0.56045,7800000.0
2008-11-14 10:18:00,0.5605,0.5609,0.56045,0.5609,21200000.0
2008-11-14 10:19:00,0.5609,0.561,0.5608,0.561,13000000.0
2008-11-14 10:20:00,0.561,0.56115,0.561,0.56115,13300000.0
2008-11-14 10:21:00,0.5611,0.56165,0.56105,0.56165,36900000.0
2008-11-14 10:22:00,0.56165,0.56205,0.56155,0.56155,126700000.0
2008-11-14 10:23:00,0.5614,0.5614,0.56045,0.56075,76000000.0
2008-11-14 10:24:00,0.56075,0.56085,0.56075,0.56085,19300000.0
2008-11-14 10:25:00,0.5607,0.56085,0.56065,0.56065,24100000.0
2008-11-14 10:26:00,0.56075,0.5608,0.56075,0.5608,19200000.0
2008-11-14 10:27:00,0.56085,0.5611,0.5608,0.5611,6400000.0
2008-11-14 10:28:00,0.5613,0.5615,0.56075,0.56075,79400000.0
2008-11-14 10:29:00,0.56075,0.56095,0.56075,0.56095,45700000.0
2008-11-14 10:30:00,0.5609,0.5611,0.56085,0.56105,38100000.0
2008-11-14 10:31:00,0.56105,0.56135,0.56105,0.5613,46100000.0
2008-11-14 10:32:00,0.5613,0.5615,0.5613,0.56135,65600000.0
2008-11-14 10:33:00,0.56135,0.56135,0.56125,0.56135,13600000.0
2008-11-14 10:34:00,0.56135,0.56145,0.56135,0.56145,20000000.0
2008-11-14 10:35:00,0.56145,0.5615,0.56135,0.56135,21000000.0
2008-11-14 10:36:00,0.56135,0.56155,0.56135,0.56155,28300000.0
2008-11-14 10:37:00,0.5616,0.562,0.5616,0.562,48800000.0
2008-11-14 10:38:00,0.562,0.562,0.5614,0.5616,42400000.0
2008-11-14 10:39:00,0.5616,0.5616,0.56125,0.56135,69500000.0
2008-11-14 10:40:00,0.56135,0.5617,0.5613,0.56165,37200000.0
2008-11-14 10:41:00,0.5617,0.56215,0.56165,0.5618,37600000.0
2008-11-14 10:42:00,0.56175,0.56175,0.5617,0.5617,24400000.0
2008-11-14 10:43:00,0.5617,0.5617,0.5617,0.5617,4800000.0
2008-11-14 10:44:00,0.5617,0.5617,0.5617,0.5617,2400000.0
2008-11-14 10:45:00,0.5617,0.5617,0.56095,0.5612,68800000.0
2008-11-14 10:46:00,0.5612,0.5612,0.5612,0.5612,29400000.0
2008-11-14 10:47:00,0.5612,0.5612,0.5612,0.5612,63000000.0
2008-11-14 10:48:00,0.5612,0.5612,0.5612,0.5612,12600000.0
2008-11-14 10:49:00,0.5612,0.5612,0.5612,0.5612,4200000.0
2008-11-14 10:50:00,0.5612,0.5612,0.5612,0.5612,4900000.0
2008-11-14 10:51:00,0.5612,0.5612,0.5612,0.5612,13300000.0
2008-11-14 10:52:00,0.5612,0.5612,0.56075,0.56075,92800000.0
2008-11-14 10:53:00,0.5608,0.561,0.56055,0.5609,37900000.0
2008-11-14 10:54:00,0.5609,0.5611,0.5608,0.56105,53000000.0
2008-11-14 10:55:00,0.56105,0.5613,0.5609,0.56105,65500000.0
2008-11-14 10:56:00,0.56125,0.56135,0.56095,0.5611,26900000.0
2008-11-14 10:57:00,0.5611,0.56115,0.56095,0.56095,34300000.0
2008-11-14 10:58:00,0.56095,0.56095,0.56025,0.56045,38600000.0
2008-11-14 10:59:00,0.56045,0.56075,0.56045,0.5606,62600000.0
2008-11-14 11:00:00,0.5606,0.56065,0.56,0.56,88200000.0
2008-11-14 11:01:00,0.56,0.56,0.5593,0.5595,66300000.0
2008-11-14 11:02:00,0.5595,0.5595,0.5593,0.5593,26400000.0
2008-11-14 11:03:00,0.5593,0.5593,0.5587,0.5588,16300000.0
2008-11-14 11:04:00,0.55885,0.55985,0.55885,0.55985,20900000.0
2008-11-14 11:05:00,0.55985,0.56005,0.5592,0.5596,70900000.0
2008-11-14 11:06:00,0.5596,0.5596,0.55885,0.55915,28000000.0
2008-11-14 11:07:00,0.5593,0.5597,0.5593,0.55965,44700000.0
2008-11-14 11:08:00,0.55975,0.55985,0.5597,0.55985,20200000.0
2008-11-14 11:09:00,0.55985,0.55985,0.5597,0.5597,44800000.0
2008-11-14 11:10:00,0.5597,0.5597,0.55945,0.55945,31800000.0
2008-11-14 11:11:00,0.5594,0.5594,0.5585,0.55865,31300000.0
2008-11-14 11:12:00,0.55875,0.55875,0.55855,0.55855,15000000.0
2008-11-14 11:13:00,0.5586,0.5586,0.5585,0.5585,6600000.0
2008-11-14 11:14:00,0.5585,0.5591,0.5585,0.5589,116300000.0
2008-11-14 11:15:00,0.5589,0.55905,0.5589,0.55905,96000000.0
2008-11-14 11:16:00,0.55905,0.55905,0.559,0.559,22500000.0
2008-11-14 11:17:00,0.55915,0.55935,0.55915,0.55935,16300000.0
2008-11-14 11:18:00,0.55945,0.5596,0.55945,0.5595,44000000.0
2008-11-14 11:19:00,0.5596,0.55975,0.5596,0.55975,83400000.0
2008-11-14 11:20:00,0.55975,0.55985,0.55965,0.55975,61700000.0
2008-11-14 11:21:00,0.55975,0.5598,0.5597,0.5597,57800000.0
2008-11-14 11:22:00,0.55955,0.55969,0.55937,0.55967,14100000.0
2008-11-14 11:23:00,0.55962,0.5599,0.55926,0.55942,33700000.0
2008-11-14 11:24:00,0.5597,0.55985,0.5597,0.55985,32000000.0
2008-11-14 11:25:00,0.55985,0.55985,0.55975,0.55975,3000000.0
2008-11-14 11:26:00,0.5597,0.5597,0.55955,0.55955,9300000.0
2008-11-14 11:27:00,0.55955,0.55955,0.55955,0.55955,10400000.0
2008-11-14 11:28:00,0.55955,0.55955,0.55955,0.55955,6400000.0
2008-11-14 11:29:00,0.5597,0.5598,0.5596,0.5596,29900000.0
2008-11-14 11:30:00,0.55965,0.55965,0.5596,0.55965,23500000.0
2008-11-14 11:31:00,0.55965,0.5597,0.55955,0.55965,78700000.0
2008-11-14 11:32:00,0.55965,0.5597,0.55955,0.5596,32500000.0
2008-11-14 11:33:00,0.5596,0.55975,0.55955,0.55975,12600000.0
2008-11-14 11:34:00,0.55923,0.55951,0.55904,0.5595,16500000.0
2008-11-14 11:35:00,0.5597,0.56035,0.5597,0.5603,29000000.0
2008-11-14 11:36:00,0.56045,0.56045,0.55985,0.56,4000000.0
2008-11-14 11:37:00,0.55995,0.56035,0.55975,0.56,39400000.0
2008-11-14 11:38:00,0.56,0.56,0.56,0.56,1200000.0
2008-11-14 11:39:00,0.56,0.56025,0.56,0.56,91600000.0
2008-11-14 11:40:00,0.56,0.56005,0.56,0.56005,18300000.0
2008-11-14 11:41:00,0.5602,0.56025,0.56005,0.56005,15000000.0
2008-11-14 11:42:00,0.56005,0.5602,0.56005,0.5602,25500000.0
2008-11-14 11:43:00,0.56015,0.5602,0.56015,0.5602,29800000.0
2008-11-14 11:44:00,0.56005,0.56045,0.56005,0.56045,90900000.0
2008-11-14 11:45:00,0.56055,0.56055,0.5603,0.5603,186600000.0
2008-11-14 11:46:00,0.5603,0.56035,0.5603,0.5603,280800000.0
2008-11-14 11:47:00,0.5603,0.56035,0.5603,0.5603,319100004.0
2008-11-14 11:48:00,0.5604,0.5607,0.5603,0.5606,497899997.0
2008-11-14 11:49:00,0.5606,0.5606,0.5604,0.5605,21800000.0
2008-11-14 11:50:00,0.56045,0.56045,0.5604,0.5604,38100000.0
2008-11-14 11:51:00,0.5604,0.5604,0.5604,0.5604,70800000.0
2008-11-14 11:52:00,0.56045,0.5605,0.5604,0.5604,32200000.0
2008-11-14 11:53:00,0.5604,0.5604,0.5604,0.5604,79000000.0
2008-11-14 11:54:00,0.5604,0.5604,0.5604,0.5604,69400000.0
2008-11-14 11:55:00,0.5604,0.56045,0.5604,0.5604,88200000.0
2008-11-14 11:56:00,0.56045,0.56055,0.5604,0.5604,113800000.0
2008-11-14 11:57:00,0.56055,0.5606,0.5605,0.5605,11600000.0
2008-11-14 11:58:00,0.5606,0.56145,0.5606,0.56145,52000000.0
2008-11-14 11:59:00,0.5614,0.56175,0.5608,0.5609,24100000.0
2008-11-14 12:00:00,0.5611,0.5611,0.5609,0.56095,24300000.0
2008-11-14 12:01:00,0.561,0.56115,0.56075,0.5611,14000000.0
2008-11-14 12:02:00,0.561,0.56105,0.561,0.56105,9700000.0
2008-11-14 12:03:00,0.5612,0.5612,0.5612,0.5612,1000000.0
2008-11-14 12:04:00,0.56119,0.56131,0.561,0.56103,30400000.0
2008-11-14 12:05:00,0.56115,0.5612,0.56115,0.5612,3000000.0
2008-11-14 12:06:00,0.56093,0.56102,0.56068,0.56091,35800000.0
2008-11-14 12:07:00,0.5612,0.5612,0.5609,0.56105,22800000.0
2008-11-14 12:08:00,0.5611,0.5612,0.56095,0.561,20900000.0
2008-11-14 12:09:00,0.561,0.561,0.561,0.561,12200000.0
2008-11-14 12:10:00,0.5612,0.5612,0.5606,0.5607,64900000.0
2008-11-14 12:11:00,0.56075,0.56095,0.5607,0.5609,55800000.0
2008-11-14 12:12:00,0.5609,0.5609,0.5607,0.5607,26800000.0
2008-11-14 12:13:00,0.5607,0.5607,0.5607,0.5607,13200000.0
2008-11-14 12:14:00,0.5607,0.5609,0.5607,0.5607,24800000.0
2008-11-14 12:15:00,0.5608,0.56085,0.5608,0.56085,4000000.0
2008-11-14 12:16:00,0.5609,0.5611,0.5609,0.5611,6100000.0
2008-11-14 12:17:00,0.56115,0.56115,0.5611,0.5611,5000000.0
2008-11-14 12:18:00,0.56105,0.56105,0.56105,0.56105,1000000.0
2008-11-14 12:19:00,0.5611,0.56125,0.5611,0.56125,3000000.0
2008-11-14 12:20:00,0.56125,0.56125,0.5612,0.56125,11700000.0
2008-11-14 12:21:00,0.5612,0.56125,0.5612,0.5612,15700000.0
2008-11-14 12:22:00,0.5612,0.5612,0.56115,0.5612,17300000.0
2008-11-14 12:23:00,0.5611,0.5612,0.5611,0.5611,10200000.0
2008-11-14 12:24:00,0.5612,0.5612,0.56105,0.5612,74100000.0
2008-11-14 12:25:00,0.5612,0.5612,0.5611,0.5612,20000000.0
2008-11-14 12:26:00,0.5612,0.5612,0.55995,0.56035,92800000.0
2008-11-14 12:27:00,0.55995,0.56065,0.5597,0.56055,265199999.0
2008-11-14 12:28:00,0.56065,0.5613,0.56065,0.56125,54100000.0
2008-11-14 12:29:00,0.5612,0.5613,0.5612,0.5613,25500000.0
2008-11-14 12:30:00,0.56125,0.5613,0.56125,0.5613,4000000.0
2008-11-14 12:31:00,0.56125,0.56135,0.56125,0.56135,3000000.0
2008-11-14 12:32:00,0.56125,0.5615,0.56125,0.5615,19900000.0
2008-11-14 12:33:00,0.5615,0.5617,0.5615,0.5615,32800000.0
2008-11-14 12:34:00,0.5617,0.562,0.56165,0.56195,59500000.0
2008-11-14 12:35:00,0.562,0.5623,0.5618,0.5622,57000000.0
2008-11-14 12:36:00,0.5623,0.563,0.56195,0.56195,67500000.0
2008-11-14 12:37:00,0.56205,0.5622,0.56135,0.56165,67600000.0
2008-11-14 12:38:00,0.56185,0.56185,0.5618,0.56185,19000000.0
2008-11-14 12:39:00,0.56205,0.5621,0.56135,0.56135,101900000.0
2008-11-14 12:40:00,0.56185,0.56195,0.5615,0.56195,101999999.0
2008-11-14 12:41:00,0.5619,0.5619,0.5611,0.5615,134700000.0
2008-11-14 12:42:00,0.5617,0.5618,0.5617,0.56175,44700000.0
2008-11-14 12:43:00,0.56175,0.5618,0.5617,0.5617,23700000.0
2008-11-14 12:44:00,0.5617,0.56175,0.5617,0.5617,47300000.0
2008-11-14 12:45:00,0.5617,0.5617,0.5613,0.56145,52700000.0
2008-11-14 12:46:00,0.56155,0.56155,0.5613,0.5613,51500000.0
2008-11-14 12:47:00,0.5613,0.5613,0.5609,0.561,59500000.0
2008-11-14 12:48:00,0.561,0.561,0.5609,0.561,16600000.0
2008-11-14 12:49:00,0.561,0.5611,0.5609,0.5609,15400000.0
2008-11-14 12:50:00,0.5609,0.5609,0.5609,0.5609,36000000.0
2008-11-14 12:51:00,0.5609,0.5609,0.5609,0.5609,79200000.0
2008-11-14 12:52:00,0.5609,0.5613,0.5609,0.561,75900000.0
2008-11-14 12:53:00,0.561,0.56135,0.561,0.56115,33200000.0
2008-11-14 12:54:00,0.56115,0.56135,0.56115,0.56125,29700000.0
2008-11-14 12:55:00,0.5613,0.5615,0.56125,0.5613,24400000.0
2008-11-14 12:56:00,0.5614,0.5615,0.5614,0.5615,3200000.0
2008-11-14 12:57:00,0.5615,0.5615,0.5612,0.5612,1894699916.0
2008-11-14 12:58:00,0.5612,0.5612,0.5606,0.56075,1150199949.0
2008-11-14 12:59:00,0.5609,0.5613,0.56085,0.56095,111100000.0
2008-11-14 13:00:00,0.56105,0.5611,0.5609,0.5609,85800000.0
2008-11-14 13:01:00,0.5609,0.5609,0.5609,0.5609,30000000.0
2008-11-14 13:02:00,0.5609,0.5609,0.56035,0.5605,42200000.0
2008-11-14 13:03:00,0.5605,0.5605,0.55985,0.5603,167900000.0
2008-11-14 13:04:00,0.5603,0.5603,0.55985,0.55985,118900000.0
2008-11-14 13:05:00,0.5598,0.5598,0.55845,0.5588,175500000.0
2008-11-14 13:06:00,0.55875,0.5594,0.55875,0.55895,98900000.0
2008-11-14 13:07:00,0.55895,0.55935,0.55895,0.5592,21900000.0
2008-11-14 13:08:00,0.5593,0.55935,0.5588,0.55885,56200000.0
2008-11-14 13:09:00,0.5588,0.55905,0.5588,0.55905,73300000.0
2008-11-14 13:10:00,0.559,0.559,0.55875,0.5589,81800000.0
2008-11-14 13:11:00,0.55875,0.55935,0.55875,0.55935,67100000.0
2008-11-14 13:12:00,0.55935,0.5596,0.55895,0.55935,62500000.0
2008-11-14 13:13:00,0.55935,0.55945,0.5592,0.55925,131600000.0
2008-11-14 13:14:00,0.55925,0.5597,0.55925,0.5595,43400000.0
2008-11-14 13:15:00,0.5595,0.5595,0.5595,0.5595,25200000.0
2008-11-14 13:16:00,0.5595,0.55965,0.5595,0.5596,32400000.0
2008-11-14 13:17:00,0.55965,0.5597,0.5596,0.55965,5200000.0
2008-11-14 13:18:00,0.5596,0.5596,0.5595,0.5595,13800000.0
2008-11-14 13:19:00,0.5595,0.5595,0.5587,0.5588,56899999.0
2008-11-14 13:20:00,0.55885,0.55885,0.55875,0.5588,32600000.0
2008-11-14 13:21:00,0.5588,0.55885,0.55875,0.55885,35600000.0
2008-11-14 13:22:00,0.5588,0.55885,0.5585,0.5585,78200000.0
2008-11-14 13:23:00,0.5584,0.5585,0.55755,0.5578,150300000.0
2008-11-14 13:24:00,0.5578,0.5578,0.55715,0.55735,82600000.0
2008-11-14 13:25:00,0.55735,0.55735,0.55715,0.55725,18400000.0
2008-11-14 13:26:00,0.55725,0.55745,0.55725,0.55745,9200000.0
2008-11-14 13:27:00,0.5575,0.55765,0.5575,0.5576,24600000.0
2008-11-14 13:28:00,0.55775,0.55775,0.55735,0.5577,41600000.0
2008-11-14 13:29:00,0.5577,0.55795,0.5576,0.5577,121200000.0
2008-11-14 13:30:00,0.5577,0.55785,0.5577,0.5577,28100000.0
2008-11-14 13:31:00,0.5577,0.558,0.5577,0.558,75300000.0
2008-11-14 13:32:00,0.55815,0.5584,0.55795,0.55805,42800000.0
2008-11-14 13:33:00,0.5581,0.5586,0.5581,0.5583,40200000.0
2008-11-14 13:34:00,0.5584,0.5584,0.55825,0.55825,13000000.0
2008-11-14 13:35:00,0.55815,0.55825,0.55805,0.5582,121800000.0
2008-11-14 13:36:00,0.5582,0.5582,0.55725,0.55745,95300000.0
2008-11-14 13:37:00,0.55745,0.55755,0.5574,0.55745,20200000.0
2008-11-14 13:38:00,0.55745,0.55775,0.55745,0.5577,30900000.0
2008-11-14 13:39:00,0.55775,0.55795,0.5577,0.55795,21500000.0
2008-11-14 13:40:00,0.5579,0.55795,0.5579,0.5579,39400000.0
2008-11-14 13:41:00,0.55795,0.55805,0.5579,0.5579,16300000.0
2008-11-14 13:42:00,0.5579,0.55795,0.5579,0.55795,4000000.0
2008-11-14 13:43:00,0.5579,0.55835,0.5579,0.55825,28700000.0
2008-11-14 13:44:00,0.5582,0.5584,0.5581,0.55825,51200000.0
2008-11-14 13:45:00,0.55825,0.55825,0.5582,0.5582,3000000.0
2008-11-14 13:46:00,0.5582,0.5582,0.5582,0.5582,49100000.0
2008-11-14 13:47:00,0.5582,0.55885,0.5582,0.5587,39100000.0
2008-11-14 13:48:00,0.5587,0.5594,0.5587,0.5594,17500000.0
2008-11-14 13:49:00,0.5595,0.55985,0.5585,0.5592,66600000.0
2008-11-14 13:50:00,0.5593,0.55935,0.55915,0.5593,98100000.0
2008-11-14 13:51:00,0.5593,0.55955,0.5593,0.55955,41900000.0
2008-11-14 13:52:00,0.5596,0.56,0.5596,0.55975,39300000.0
2008-11-14 13:53:00,0.5597,0.5609,0.5597,0.5608,99600000.0
2008-11-14 13:54:00,0.5608,0.5608,0.55985,0.5599,59000000.0
2008-11-14 13:55:00,0.56005,0.56025,0.5599,0.5599,51800000.0
2008-11-14 13:56:00,0.5601,0.5602,0.56005,0.5602,53600000.0
2008-11-14 13:57:00,0.56015,0.56035,0.56015,0.56025,49300000.0
2008-11-14 13:58:00,0.56025,0.56045,0.5602,0.56045,68900000.0
2008-11-14 13:59:00,0.5605,0.561,0.56045,0.561,54300000.0
2008-11-14 14:00:00,0.56095,0.56095,0.5607,0.56085,23100000.0
2008-11-14 14:01:00,0.56068,0.56068,0.56042,0.56054,142500000.0
2008-11-14 14:02:00,0.56085,0.5615,0.56085,0.5614,50400000.0
2008-11-14 14:03:00,0.56145,0.56155,0.5608,0.5613,112400000.0
2008-11-14 14:04:00,0.5613,0.5614,0.5613,0.5614,24100000.0
2008-11-14 14:05:00,0.5615,0.56155,0.56145,0.5615,26700000.0
2008-11-14 14:06:00,0.56145,0.56145,0.56145,0.56145,1200000.0
2008-11-14 14:07:00,0.5614,0.5616,0.5614,0.5616,61500000.0
2008-11-14 14:08:00,0.5615,0.56165,0.5614,0.5614,63900000.0
2008-11-14 14:09:00,0.5614,0.5618,0.5606,0.56065,160900000.0
2008-11-14 14:10:00,0.5606,0.5612,0.5601,0.5607,37100000.0
2008-11-14 14:11:00,0.5606,0.5606,0.5602,0.5604,53600000.0
2008-11-14 14:12:00,0.56045,0.5605,0.56045,0.5605,2200000.0
2008-11-14 14:13:00,0.56045,0.5608,0.56035,0.5608,29100000.0
2008-11-14 14:14:00,0.5609,0.56125,0.56085,0.56095,14100000.0
2008-11-14 14:15:00,0.56095,0.56095,0.5603,0.5605,320100001.0
2008-11-14 14:16:00,0.56055,0.56055,0.5603,0.5603,80300000.0
2008-11-14 14:17:00,0.5603,0.56035,0.5598,0.5598,70700000.0
2008-11-14 14:18:00,0.5598,0.5598,0.5587,0.559,109700000.0
2008-11-14 14:19:00,0.55895,0.55965,0.55895,0.5592,65500000.0
2008-11-14 14:20:00,0.5592,0.5601,0.5592,0.55985,69700000.0
2008-11-14 14:21:00,0.5595,0.5597,0.5593,0.5593,76100000.0
2008-11-14 14:22:00,0.5593,0.5593,0.5582,0.5582,81800000.0
2008-11-14 14:23:00,0.5582,0.5582,0.55745,0.55755,56900000.0
2008-11-14 14:24:00,0.5576,0.559,0.5575,0.55885,125000000.0
2008-11-14 14:25:00,0.55885,0.55915,0.5588,0.55915,36700000.0
2008-11-14 14:26:00,0.5592,0.5592,0.55895,0.55915,33600000.0
2008-11-14 14:27:00,0.5592,0.55945,0.5591,0.55945,41000000.0
2008-11-14 14:28:00,0.55925,0.5593,0.5592,0.5592,62100000.0
2008-11-14 14:29:00,0.5592,0.5593,0.5592,0.5592,94800000.0
2008-11-14 14:30:00,0.5592,0.56005,0.5592,0.5599,104400000.0
2008-11-14 14:31:00,0.5599,0.5599,0.5595,0.5599,49200000.0
2008-11-14 14:32:00,0.5595,0.5596,0.5595,0.5596,34800000.0
2008-11-14 14:33:00,0.5596,0.5596,0.5596,0.5596,24000000.0
2008-11-14 14:34:00,0.5596,0.56025,0.5595,0.5602,130700000.0
2008-11-14 14:35:00,0.5602,0.5603,0.55965,0.5599,559000000.0
2008-11-14 14:36:00,0.55995,0.56,0.5598,0.55995,289900000.0
2008-11-14 14:37:00,0.55985,0.55995,0.5592,0.55925,99800000.0
2008-11-14 14:38:00,0.5592,0.56055,0.5592,0.5603,93200000.0
2008-11-14 14:39:00,0.56035,0.56035,0.5594,0.5594,50000000.0
2008-11-14 14:40:00,0.5594,0.5595,0.5594,0.5595,37300000.0
2008-11-14 14:41:00,0.5595,0.5603,0.55945,0.55985,41400000.0
2008-11-14 14:42:00,0.55985,0.55985,0.55975,0.5598,21900000.0
2008-11-14 14:43:00,0.5598,0.55985,0.5598,0.55985,5000000.0
2008-11-14 14:44:00,0.56,0.5605,0.55995,0.5602,61300000.0
2008-11-14 14:45:00,0.5603,0.56065,0.5603,0.56065,11900000.0
2008-11-14 14:46:00,0.5606,0.5617,0.5606,0.5609,121400000.0
2008-11-14 14:47:00,0.56095,0.56095,0.55995,0.5606,33000000.0
2008-11-14 14:48:00,0.56055,0.5606,0.5599,0.56025,68900000.0
2008-11-14 14:49:00,0.56025,0.5603,0.5601,0.56025,45000000.0
2008-11-14 14:50:00,0.56025,0.5603,0.5591,0.5591,86500000.0
2008-11-14 14:51:00,0.55905,0.5596,0.5587,0.5594,96600000.0
2008-11-14 14:52:00,0.55945,0.55945,0.55915,0.55925,37700000.0
2008-11-14 14:53:00,0.55925,0.5595,0.55925,0.5593,200900000.0
2008-11-14 14:54:00,0.5593,0.55935,0.5593,0.5593,92200000.0
2008-11-14 14:55:00,0.5593,0.5594,0.559,0.5591,194000000.0
2008-11-14 14:56:00,0.5591,0.5593,0.55905,0.55915,48100000.0
2008-11-14 14:57:00,0.5591,0.5595,0.55855,0.5587,70400000.0
2008-11-14 14:58:00,0.5587,0.5593,0.55855,0.55855,62300000.0
2008-11-14 14:59:00,0.55855,0.55855,0.55755,0.55815,45400000.0
2008-11-14 15:00:00,0.5582,0.5584,0.55765,0.55775,59700000.0
2008-11-14 15:01:00,0.55775,0.5579,0.55775,0.55775,30300000.0
2008-11-14 15:02:00,0.55775,0.55775,0.55755,0.55775,23100000.0
2008-11-14 15:03:00,0.5576,0.5577,0.55685,0.55705,83700000.0
2008-11-14 15:04:00,0.55705,0.5574,0.557,0.5574,47500000.0
2008-11-14 15:05:00,0.5574,0.5574,0.5574,0.5574,36000000.0
2008-11-14 15:06:00,0.5574,0.5574,0.5568,0.5568,75700000.0
2008-11-14 15:07:00,0.557,0.557,0.55655,0.55655,46000000.0
2008-11-14 15:08:00,0.55665,0.5568,0.55655,0.55675,37300000.0
2008-11-14 15:09:00,0.55675,0.5569,0.5567,0.55685,33000000.0
2008-11-14 15:10:00,0.5568,0.55685,0.5568,0.55685,21700000.0
2008-11-14 15:11:00,0.5568,0.5573,0.55675,0.55725,38400000.0
2008-11-14 15:12:00,0.5572,0.55725,0.5567,0.5567,49900000.0
2008-11-14 15:13:00,0.5568,0.55725,0.5568,0.5569,34600000.0
2008-11-14 15:14:00,0.5569,0.5572,0.5567,0.55715,47900000.0
2008-11-14 15:15:00,0.55715,0.55715,0.5571,0.5571,10200000.0
2008-11-14 15:16:00,0.5571,0.55725,0.55705,0.55705,28200000.0
2008-11-14 15:17:00,0.55705,0.55705,0.557,0.557,12600000.0
2008-11-14 15:18:00,0.557,0.557,0.5558,0.55595,66500000.0
2008-11-14 15:19:00,0.5559,0.5563,0.55555,0.5558,64000000.0
2008-11-14 15:20:00,0.55595,0.55595,0.55505,0.55525,45500000.0
2008-11-14 15:21:00,0.55525,0.55585,0.55525,0.5558,28400000.0
2008-11-14 15:22:00,0.5558,0.55595,0.5558,0.55595,3600000.0
2008-11-14 15:23:00,0.55605,0.55625,0.55605,0.55625,7800000.0
2008-11-14 15:24:00,0.55635,0.5564,0.55615,0.55635,34700000.0
2008-11-14 15:25:00,0.5564,0.55655,0.55615,0.5563,43200000.0
2008-11-14 15:26:00,0.55635,0.55635,0.55615,0.55625,26400000.0
2008-11-14 15:27:00,0.5562,0.5562,0.55615,0.55615,6200000.0
2008-11-14 15:28:00,0.55615,0.5562,0.55615,0.55615,6000000.0
2008-11-14 15:29:00,0.55615,0.55645,0.55555,0.55575,26300000.0
2008-11-14 15:30:00,0.55575,0.5559,0.5557,0.5558,14700000.0
2008-11-14 15:31:00,0.5558,0.5558,0.55565,0.5558,9400000.0
2008-11-14 15:32:00,0.5558,0.55635,0.5558,0.55635,11100000.0
2008-11-14 15:33:00,0.5565,0.55815,0.5564,0.55805,44500000.0
2008-11-14 15:34:00,0.558,0.55845,0.5573,0.55845,31300000.0
2008-11-14 15:35:00,0.5584,0.55845,0.5573,0.5578,46900000.0
2008-11-14 15:36:00,0.55775,0.558,0.55775,0.558,7000000.0
2008-11-14 15:37:00,0.558,0.55915,0.55795,0.55915,66600000.0
2008-11-14 15:38:00,0.559,0.5591,0.5583,0.5585,129900000.0
2008-11-14 15:39:00,0.5585,0.5586,0.5584,0.55845,45500000.0
2008-11-14 15:40:00,0.5584,0.5586,0.5584,0.5584,139800000.0
2008-11-14 15:41:00,0.5584,0.5584,0.5584,0.5584,30000000.0
2008-11-14 15:42:00,0.5584,0.5584,0.55785,0.5581,23500000.0
2008-11-14 15:43:00,0.5581,0.5581,0.5575,0.558,26900000.0
2008-11-14 15:44:00,0.558,0.558,0.558,0.558,22300000.0
2008-11-14 15:45:00,0.558,0.558,0.558,0.558,61200000.0
2008-11-14 15:46:00,0.558,0.558,0.558,0.558,7900000.0
2008-11-14 15:47:00,0.55805,0.55895,0.55805,0.5585,81300000.0
2008-11-14 15:48:00,0.5585,0.55905,0.5585,0.5588,91400000.0
2008-11-14 15:49:00,0.5588,0.55895,0.5588,0.5588,192600000.0
2008-11-14 15:50:00,0.5588,0.5588,0.5588,0.5588,162000000.0
2008-11-14 15:51:00,0.5588,0.5588,0.5588,0.5588,138000000.0
2008-11-14 15:52:00,0.5588,0.5591,0.5588,0.5591,44900000.0
2008-11-14 15:53:00,0.559,0.5598,0.559,0.5596,37100000.0
2008-11-14 15:54:00,0.5596,0.5596,0.55915,0.55915,14100000.0
2008-11-14 15:55:00,0.5591,0.5592,0.5591,0.55915,15900000.0
2008-11-14 15:56:00,0.5591,0.55915,0.55905,0.5591,18800000.0
2008-11-14 15:57:00,0.55915,0.56095,0.55915,0.56045,72100000.0
2008-11-14 15:58:00,0.56055,0.56055,0.56,0.56035,64300000.0
2008-11-14 15:59:00,0.56035,0.56035,0.55985,0.55985,36100000.0
2008-11-14 16:00:00,0.55985,0.55995,0.5598,0.5598,29300000.0
2008-11-14 16:01:00,0.5598,0.5598,0.5589,0.55905,6600000.0
2008-11-14 16:02:00,0.55905,0.55905,0.558,0.5589,77300000.0
2008-11-14 16:03:00,0.5589,0.5589,0.5577,0.5578,57100000.0
2008-11-14 16:04:00,0.55785,0.55835,0.55765,0.5583,44000000.0
2008-11-14 16:05:00,0.55835,0.55845,0.5583,0.55845,18100000.0
2008-11-14 16:06:00,0.55855,0.55855,0.55855,0.55855,2500000.0
2008-11-14 16:07:00,0.55855,0.55915,0.55855,0.5587,27800000.0
2008-11-14 16:08:00,0.55875,0.55885,0.55865,0.55865,17500000.0
2008-11-14 16:09:00,0.55865,0.55865,0.55775,0.55785,37800000.0
2008-11-14 16:10:00,0.55785,0.55825,0.55785,0.55825,16900000.0
2008-11-14 16:11:00,0.55825,0.55835,0.558,0.558,19700000.0
2008-11-14 16:12:00,0.5581,0.55835,0.558,0.5581,21100000.0
2008-11-14 16:13:00,0.5581,0.5581,0.5581,0.5581,7200000.0
2008-11-14 16:14:00,0.5581,0.5581,0.55765,0.55775,24200000.0
2008-11-14 16:15:00,0.55718,0.55745,0.55712,0.55745,21000000.0
2008-11-14 16:16:00,0.5579,0.5579,0.5571,0.55735,36600000.0
2008-11-14 16:17:00,0.55715,0.5572,0.55705,0.5572,16300000.0
2008-11-14 16:18:00,0.5573,0.55795,0.5573,0.55795,28100000.0
2008-11-14 16:19:00,0.55805,0.55825,0.55805,0.55825,15300000.0
2008-11-14 16:20:00,0.55825,0.55825,0.55805,0.5582,32600000.0
2008-11-14 16:21:00,0.55835,0.5587,0.55835,0.5587,11500000.0
2008-11-14 16:22:00,0.5587,0.5587,0.5586,0.5586,24500000.0
2008-11-14 16:23:00,0.55865,0.5591,0.5586,0.5591,27600000.0
2008-11-14 16:24:00,0.5591,0.5591,0.5591,0.5591,4600000.0
2008-11-14 16:25:00,0.55872,0.55881,0.55859,0.55881,6000000.0
2008-11-14 16:26:00,0.5591,0.5591,0.5591,0.5591,1000000.0
2008-11-14 16:27:00,0.559,0.559,0.559,0.559,6400000.0
2008-11-14 16:28:00,0.5591,0.5591,0.5591,0.5591,1900000.0
2008-11-14 16:29:00,0.5591,0.5597,0.559,0.55965,21500000.0
2008-11-14 16:30:00,0.55965,0.55975,0.5594,0.5595,53100000.0
2008-11-14 16:31:00,0.5595,0.56,0.5594,0.55995,79600000.0
2008-11-14 16:32:00,0.55995,0.56015,0.5599,0.55995,39500000.0
2008-11-14 16:33:00,0.56,0.56,0.5598,0.55985,15400000.0
2008-11-14 16:34:00,0.55985,0.56,0.55975,0.56,15800000.0
2008-11-14 16:35:00,0.56,0.5604,0.56,0.5604,41700000.0
2008-11-14 16:36:00,0.5604,0.5604,0.55975,0.56015,53800000.0
2008-11-14 16:37:00,0.56015,0.5602,0.56005,0.56005,23800000.0
2008-11-14 16:38:00,0.56005,0.5601,0.56005,0.56005,4500000.0
2008-11-14 16:39:00,0.56005,0.5601,0.56,0.56,124100000.0
2008-11-14 16:40:00,0.56005,0.5602,0.56005,0.56005,20400000.0
2008-11-14 16:41:00,0.56005,0.56005,0.55995,0.56,9200000.0
2008-11-14 16:42:00,0.56,0.5602,0.55995,0.56005,46500000.0
2008-11-14 16:43:00,0.5602,0.56135,0.5601,0.5613,125400000.0
2008-11-14 16:44:00,0.5613,0.5618,0.5613,0.5617,40000000.0
2008-11-14 16:45:00,0.5617,0.56265,0.5617,0.5626,52100000.0
2008-11-14 16:46:00,0.5626,0.56315,0.5626,0.5627,109700000.0
2008-11-14 16:47:00,0.5628,0.5628,0.5623,0.5623,80390000.0
2008-11-14 16:48:00,0.5623,0.56235,0.56175,0.562,145900000.0
2008-11-14 16:49:00,0.562,0.5624,0.562,0.5624,44200000.0
2008-11-14 16:50:00,0.5624,0.56245,0.5618,0.56235,46400000.0
2008-11-14 16:51:00,0.56235,0.5624,0.5616,0.56205,36700000.0
2008-11-14 16:52:00,0.56205,0.56225,0.562,0.56215,40900000.0
2008-11-14 16:53:00,0.56205,0.5622,0.56205,0.5621,14500000.0
2008-11-14 16:54:00,0.5621,0.5621,0.5612,0.5612,19200000.0
2008-11-14 16:55:00,0.5615,0.5627,0.5615,0.56265,67300000.0
2008-11-14 16:56:00,0.56285,0.5649,0.56285,0.56425,102600000.0
2008-11-14 16:57:00,0.5643,0.5643,0.5643,0.5643,23600000.0
2008-11-14 16:58:00,0.5643,0.5643,0.56275,0.5629,43800000.0
2008-11-14 16:59:00,0.56275,0.5629,0.56145,0.56235,34600000.0
2008-11-14 17:00:00,0.5613,0.56295,0.5613,0.5627,52600000.0
2008-11-14 17:01:00,0.5627,0.56445,0.5627,0.56445,58600000.0
2008-11-14 17:02:00,0.5643,0.5643,0.5628,0.5634,98000000.0
2008-11-14 17:03:00,0.5634,0.56345,0.5634,0.5634,24400000.0
2008-11-14 17:04:00,0.5634,0.5634,0.56295,0.56295,32600000.0
2008-11-14 17:05:00,0.56295,0.56295,0.56135,0.56215,55600000.0
2008-11-14 17:06:00,0.56175,0.562,0.56175,0.5618,29200000.0
2008-11-14 17:07:00,0.562,0.5622,0.5618,0.56195,28000000.0
2008-11-14 17:08:00,0.56195,0.56195,0.5605,0.5608,80900000.0
2008-11-14 17:09:00,0.5609,0.56125,0.56025,0.5611,51400000.0
2008-11-14 17:10:00,0.56105,0.56105,0.5607,0.56095,26000000.0
2008-11-14 17:11:00,0.56095,0.56095,0.56005,0.5605,21700000.0
2008-11-14 17:12:00,0.5605,0.5605,0.55945,0.56025,61200000.0
2008-11-14 17:13:00,0.56025,0.5622,0.56015,0.56195,96200000.0
2008-11-14 17:14:00,0.56195,0.56265,0.5618,0.5625,36000000.0
2008-11-14 17:15:00,0.5625,0.5625,0.56085,0.5619,108800000.0
2008-11-14 17:16:00,0.5619,0.56195,0.56185,0.56195,49700000.0
2008-11-14 17:17:00,0.56205,0.5625,0.56205,0.5624,41100000.0
2008-11-14 17:18:00,0.5624,0.5624,0.561,0.5615,78600000.0
2008-11-14 17:19:00,0.5615,0.5617,0.5606,0.5609,165400000.0
2008-11-14 17:20:00,0.561,0.56145,0.5602,0.5605,65800000.0
2008-11-14 17:21:00,0.56075,0.56135,0.56045,0.561,28800000.0
2008-11-14 17:22:00,0.5606,0.56205,0.5606,0.56195,104000000.0
2008-11-14 17:23:00,0.56195,0.56225,0.56125,0.56185,263600000.0
2008-11-14 17:24:00,0.5617,0.5617,0.56005,0.56045,64400000.0
2008-11-14 17:25:00,0.56025,0.56075,0.5602,0.56075,73600000.0
2008-11-14 17:26:00,0.56075,0.56105,0.5602,0.56045,106800000.0
2008-11-14 17:27:00,0.55975,0.561,0.55975,0.56035,36100000.0
2008-11-14 17:28:00,0.56035,0.56065,0.56015,0.5604,39800000.0
2008-11-14 17:29:00,0.5604,0.5617,0.5604,0.5615,89000000.0
2008-11-14 17:30:00,0.5615,0.56175,0.5605,0.5609,80400000.0
2008-11-14 17:31:00,0.56085,0.5615,0.56085,0.5611,50300000.0
2008-11-14 17:32:00,0.56105,0.56125,0.5609,0.561,157700000.0
2008-11-14 17:33:00,0.561,0.5611,0.5605,0.5605,70700000.0
2008-11-14 17:34:00,0.5605,0.56055,0.5603,0.5603,56100000.0
2008-11-14 17:35:00,0.5603,0.5603,0.5603,0.5603,4800000.0
2008-11-14 17:36:00,0.5603,0.5609,0.5603,0.56085,58800000.0
2008-11-14 17:37:00,0.5609,0.561,0.56085,0.56095,58800000.0
2008-11-14 17:38:00,0.56095,0.56095,0.5603,0.5603,38600000.0
2008-11-14 17:39:00,0.5603,0.5606,0.5595,0.55975,75400000.0
2008-11-14 17:40:00,0.5598,0.56005,0.55955,0.5597,40500000.0
2008-11-14 17:41:00,0.5597,0.56015,0.559,0.5594,85200000.0
2008-11-14 17:42:00,0.56,0.56015,0.5597,0.56,40300000.0
2008-11-14 17:43:00,0.56,0.56035,0.5592,0.56035,74200000.0
2008-11-14 17:44:00,0.56035,0.5604,0.55955,0.5604,74900000.0
2008-11-14 17:45:00,0.5604,0.5604,0.5592,0.55935,56900000.0
2008-11-14 17:46:00,0.55935,0.5604,0.55925,0.55995,50300000.0
2008-11-14 17:47:00,0.5601,0.5601,0.55885,0.55945,69900000.0
2008-11-14 17:48:00,0.55945,0.5595,0.5593,0.5593,21500000.0
2008-11-14 17:49:00,0.5593,0.5596,0.5591,0.5593,23000000.0
2008-11-14 17:50:00,0.55945,0.5595,0.55945,0.5595,33700000.0
2008-11-14 17:51:00,0.5595,0.5595,0.5595,0.5595,5700000.0
2008-11-14 17:52:00,0.55955,0.5596,0.55945,0.5596,25500000.0
2008-11-14 17:53:00,0.5596,0.5604,0.5596,0.5603,76900000.0
2008-11-14 17:54:00,0.5603,0.5605,0.5603,0.56035,31200000.0
2008-11-14 17:55:00,0.56035,0.5605,0.56035,0.56045,54500000.0
2008-11-14 17:56:00,0.56035,0.56055,0.55935,0.55945,72200000.0
2008-11-14 17:57:00,0.5596,0.56015,0.5596,0.5599,65500000.0
2008-11-14 17:58:00,0.5599,0.56,0.55985,0.56,21800000.0
2008-11-14 17:59:00,0.5601,0.56115,0.56,0.5611,73100000.0
2008-11-14 18:00:00,0.5612,0.56165,0.56075,0.5613,823900039.0
2008-11-14 18:01:00,0.5614,0.56145,0.56075,0.5609,62400000.0
2008-11-14 18:02:00,0.56085,0.56105,0.5593,0.5596,66400000.0
2008-11-14 18:03:00,0.5596,0.56025,0.5596,0.55995,83200000.0
2008-11-14 18:04:00,0.55995,0.5601,0.55995,0.5601,30900000.0
2008-11-14 18:05:00,0.56,0.5601,0.56,0.56,30100000.0
2008-11-14 18:06:00,0.56,0.56005,0.55995,0.55995,16900000.0
2008-11-14 18:07:00,0.55995,0.56005,0.5598,0.56005,96500000.0
2008-11-14 18:08:00,0.56015,0.56075,0.56015,0.5603,44500000.0
2008-11-14 18:09:00,0.5604,0.5605,0.5603,0.5603,54900000.0
2008-11-14 18:10:00,0.5603,0.56035,0.5603,0.5603,73600000.0
2008-11-14 18:11:00,0.5603,0.5603,0.5603,0.5603,54000000.0
2008-11-14 18:12:00,0.5603,0.56065,0.5603,0.5604,43300000.0
2008-11-14 18:13:00,0.5604,0.56145,0.5604,0.5607,29400000.0
2008-11-14 18:14:00,0.56075,0.5612,0.5605,0.561,52600000.0
2008-11-14 18:15:00,0.561,0.56115,0.561,0.56105,48100000.0
2008-11-14 18:16:00,0.561,0.56105,0.56065,0.56075,41000000.0
2008-11-14 18:17:00,0.5607,0.56085,0.5607,0.5608,30000000.0
2008-11-14 18:18:00,0.56085,0.56105,0.56075,0.56105,74700000.0
2008-11-14 18:19:00,0.5611,0.56165,0.56095,0.56115,114200000.0
2008-11-14 18:20:00,0.5612,0.5616,0.5612,0.56155,63300000.0
2008-11-14 18:21:00,0.56155,0.56155,0.56115,0.56115,34600000.0
2008-11-14 18:22:00,0.56115,0.56135,0.5611,0.56115,48700000.0
2008-11-14 18:23:00,0.56115,0.56135,0.56115,0.56135,29400000.0
2008-11-14 18:24:00,0.5614,0.56155,0.5614,0.56155,22000000.0
2008-11-14 18:25:00,0.56155,0.56155,0.56155,0.56155,11000000.0
2008-11-14 18:26:00,0.56155,0.56215,0.56155,0.56195,50600000.0
2008-11-14 18:27:00,0.56195,0.56195,0.56185,0.56185,53700000.0
2008-11-14 18:28:00,0.56185,0.5622,0.561,0.561,63300000.0
2008-11-14 18:29:00,0.5608,0.56135,0.56045,0.56085,121300000.0
2008-11-14 18:30:00,0.5608,0.561,0.5602,0.56095,133900000.0
2008-11-14 18:31:00,0.5609,0.5619,0.56065,0.56175,129700000.0
2008-11-14 18:32:00,0.56175,0.5619,0.56155,0.5619,38500000.0
2008-11-14 18:33:00,0.56195,0.56195,0.5619,0.56195,17300000.0
2008-11-14 18:34:00,0.56195,0.56195,0.5617,0.5617,36600000.0
2008-11-14 18:35:00,0.5617,0.5623,0.5615,0.5622,68700000.0
2008-11-14 18:36:00,0.56225,0.56285,0.56215,0.5627,54900000.0
2008-11-14 18:37:00,0.5627,0.5627,0.5622,0.5625,60800000.0
2008-11-14 18:38:00,0.5625,0.5625,0.56155,0.56165,110100000.0
2008-11-14 18:39:00,0.56165,0.56165,0.5615,0.56165,20400000.0
2008-11-14 18:40:00,0.56175,0.5627,0.56175,0.56255,51200000.0
2008-11-14 18:41:00,0.5625,0.5627,0.56115,0.56175,62600000.0
2008-11-14 18:42:00,0.56175,0.562,0.56165,0.56195,54100000.0
2008-11-14 18:43:00,0.56195,0.56205,0.56065,0.56145,141400000.0
2008-11-14 18:44:00,0.56145,0.56245,0.56135,0.56235,76000000.0
2008-11-14 18:45:00,0.56235,0.56235,0.5623,0.5623,79200000.0
2008-11-14 18:46:00,0.5623,0.5623,0.5623,0.5623,84000000.0
2008-11-14 18:47:00,0.5623,0.5628,0.5623,0.5627,184100000.0
2008-11-14 18:48:00,0.5627,0.56295,0.5625,0.5628,112400000.0
2008-11-14 18:49:00,0.5628,0.56285,0.5628,0.5628,17800000.0
2008-11-14 18:50:00,0.5628,0.5629,0.5628,0.5628,43200000.0
2008-11-14 18:51:00,0.5628,0.5628,0.56245,0.5628,328799995.0
2008-11-14 18:52:00,0.5628,0.5628,0.56205,0.56205,170999999.0
2008-11-14 18:53:00,0.5622,0.56265,0.5618,0.562,58200000.0
2008-11-14 18:54:00,0.56215,0.5623,0.5619,0.562,49600000.0
2008-11-14 18:55:00,0.562,0.5621,0.562,0.5621,120000000.0
2008-11-14 18:56:00,0.5621,0.5623,0.5621,0.5622,63200000.0
2008-11-14 18:57:00,0.5622,0.56235,0.5622,0.5623,45400000.0
2008-11-14 18:58:00,0.5623,0.5623,0.561,0.5614,34500000.0
2008-11-14 18:59:00,0.56145,0.56185,0.56145,0.5618,40800000.0
2008-11-14 19:00:00,0.56175,0.5618,0.5617,0.5617,22800000.0
2008-11-14 19:01:00,0.5617,0.5618,0.5617,0.5617,8300000.0
2008-11-14 19:02:00,0.5617,0.5617,0.5613,0.5614,58299997.0
2008-11-14 19:03:00,0.5614,0.5617,0.5601,0.5603,87399999.0
2008-11-14 19:04:00,0.5603,0.5603,0.5603,0.5603,90000000.0
2008-11-14 19:05:00,0.5603,0.5603,0.5603,0.5603,42000000.0
2008-11-14 19:06:00,0.5603,0.5603,0.5603,0.5603,42000000.0
2008-11-14 19:07:00,0.55985,0.56005,0.5597,0.56005,35600000.0
2008-11-14 19:08:00,0.56,0.56005,0.5598,0.5598,9000000.0
2008-11-14 19:09:00,0.55975,0.5599,0.55975,0.5599,4000000.0
2008-11-14 19:10:00,0.55985,0.56005,0.5598,0.56005,15200000.0
2008-11-14 19:11:00,0.5601,0.5605,0.5601,0.5605,38600000.0
2008-11-14 19:12:00,0.56045,0.56045,0.56045,0.56045,10200000.0
2008-11-14 19:13:00,0.56045,0.56045,0.5604,0.5604,4400000.0
2008-11-14 19:14:00,0.5604,0.56055,0.5604,0.56055,21200000.0
2008-11-14 19:15:00,0.5606,0.5621,0.5606,0.56175,29200000.0
2008-11-14 19:16:00,0.56185,0.56185,0.56,0.56025,83200000.0
2008-11-14 19:17:00,0.56015,0.56015,0.55995,0.55995,4000000.0
2008-11-14 19:18:00,0.56015,0.56015,0.5589,0.55905,90300000.0
2008-11-14 19:19:00,0.55905,0.55915,0.5588,0.55915,42700000.0
2008-11-14 19:20:00,0.55915,0.55915,0.55875,0.55905,5000000.0
2008-11-14 19:21:00,0.5591,0.5593,0.5591,0.5593,7700000.0
2008-11-14 19:22:00,0.5595,0.55995,0.55915,0.5592,81600000.0
2008-11-14 19:23:00,0.55868,0.55874,0.55853,0.55857,21000000.0
2008-11-14 19:24:00,0.5592,0.5592,0.5592,0.5592,6000000.0
2008-11-14 19:25:00,0.5592,0.5592,0.5592,0.5592,18000000.0
2008-11-14 19:26:00,0.5592,0.5592,0.5592,0.5592,78000000.0
2008-11-14 19:27:00,0.5592,0.5592,0.5592,0.5592,6000000.0
2008-11-14 19:28:00,0.5592,0.5608,0.5592,0.5604,137600000.0
2008-11-14 19:29:00,0.5597,0.55985,0.5597,0.55985,24400000.0
2008-11-14 19:30:00,0.55995,0.5608,0.5596,0.5607,63800000.0
2008-11-14 19:31:00,0.56015,0.56065,0.5598,0.5603,58600000.0
2008-11-14 19:32:00,0.5603,0.5608,0.5602,0.5604,22800000.0
2008-11-14 19:33:00,0.56035,0.56035,0.5603,0.56035,3000000.0
2008-11-14 19:34:00,0.5603,0.56035,0.56025,0.56025,3000000.0
2008-11-14 19:35:00,0.56025,0.5604,0.5602,0.5603,19200000.0
2008-11-14 19:36:00,0.56035,0.56035,0.5603,0.5603,6000000.0
2008-11-14 19:37:00,0.56035,0.56035,0.5602,0.56035,10800000.0
2008-11-14 19:38:00,0.56045,0.5605,0.5604,0.5605,5200000.0
2008-11-14 19:39:00,0.56022,0.56043,0.56011,0.56027,14800000.0
2008-11-14 19:40:00,0.56045,0.56065,0.56045,0.5605,9900000.0
2008-11-14 19:41:00,0.5605,0.5605,0.5605,0.5605,11100000.0
2008-11-14 19:42:00,0.5605,0.5605,0.5605,0.5605,6200000.0
2008-11-14 19:43:00,0.5605,0.5605,0.5605,0.5605,6000000.0
2008-11-14 19:44:00,0.5605,0.5605,0.55985,0.56005,9800000.0
2008-11-14 19:45:00,0.5601,0.5601,0.5601,0.5601,1200000.0
2008-11-14 19:46:00,0.56,0.5602,0.56,0.5602,4400000.0
2008-11-14 19:47:00,0.5602,0.5602,0.55915,0.5598,28800000.0
2008-11-14 19:48:00,0.55995,0.55995,0.55855,0.55855,21700000.0
2008-11-14 19:49:00,0.558,0.55845,0.5576,0.5579,39200000.0
2008-11-14 19:50:00,0.558,0.5592,0.558,0.55895,39700000.0
2008-11-14 19:51:00,0.559,0.559,0.5587,0.5587,33600000.0
2008-11-14 19:52:00,0.5588,0.5591,0.5587,0.55905,47900000.0
2008-11-14 19:53:00,0.559,0.5592,0.5588,0.55905,16800000.0
2008-11-14 19:54:00,0.55895,0.55905,0.55885,0.55905,10900000.0
2008-11-14 19:55:00,0.559,0.55905,0.559,0.55905,3200000.0
2008-11-14 19:56:00,0.559,0.5591,0.559,0.55905,6400000.0
2008-11-14 19:57:00,0.55905,0.5592,0.55895,0.55895,3300000.0
2008-11-14 19:58:00,0.55905,0.55925,0.5589,0.5589,11500000.0
2008-11-14 19:59:00,0.5592,0.5592,0.5588,0.5588,26400000.0
2008-11-14 20:00:00,0.5589,0.55905,0.5587,0.55905,10500000.0
2008-11-14 20:01:00,0.5587,0.55925,0.5587,0.55905,64400000.0
2008-11-14 20:02:00,0.55855,0.55879,0.55843,0.55873,17500000.0
2008-11-14 20:03:00,0.559,0.55905,0.55815,0.5587,27500000.0
2008-11-14 20:04:00,0.55875,0.5591,0.55875,0.5591,3000000.0
2008-11-14 20:05:00,0.5591,0.5591,0.5587,0.5587,2200000.0
2008-11-14 20:06:00,0.559,0.559,0.55895,0.559,3000000.0
2008-11-14 20:07:00,0.5589,0.5589,0.5588,0.5588,5800000.0
2008-11-14 20:08:00,0.559,0.559,0.559,0.559,2200000.0
2008-11-14 20:09:00,0.559,0.559,0.559,0.559,1000000.0
2008-11-14 20:10:00,0.55833,0.55867,0.55832,0.55857,7700000.0
2008-11-14 20:11:00,0.55857,0.5587,0.55837,0.5585,18500000.0
2008-11-14 20:12:00,0.5589,0.5589,0.5589,0.5589,4200000.0
2008-11-14 20:13:00,0.55885,0.55885,0.5581,0.5585,22300000.0
2008-11-14 20:14:00,0.5585,0.5585,0.5573,0.5573,99600000.0
2008-11-14 20:15:00,0.5573,0.5573,0.55615,0.5564,43100000.0
2008-11-14 20:16:00,0.5564,0.5573,0.5564,0.5573,31800000.0
2008-11-14 20:17:00,0.5573,0.5573,0.5573,0.5573,8000000.0
2008-11-14 20:18:00,0.55745,0.558,0.55745,0.558,18300000.0
2008-11-14 20:19:00,0.55702,0.55759,0.55692,0.55756,37300000.0
2008-11-14 20:20:00,0.55765,0.55805,0.55765,0.5578,8500000.0
2008-11-14 20:21:00,0.55738,0.55751,0.5572,0.55751,17400000.0
2008-11-14 20:22:00,0.55765,0.55775,0.5573,0.55775,10700000.0
2008-11-14 20:23:00,0.55785,0.55785,0.55705,0.5576,24000000.0
2008-11-14 20:24:00,0.5576,0.5576,0.55745,0.55745,3000000.0
2008-11-14 20:25:00,0.55742,0.55747,0.55715,0.55723,17400000.0
2008-11-14 20:26:00,0.5575,0.5579,0.5575,0.5578,12600000.0
2008-11-14 20:27:00,0.55775,0.55775,0.55755,0.55775,7000000.0
2008-11-14 20:28:00,0.55785,0.55845,0.55785,0.5584,13800000.0
2008-11-14 20:29:00,0.55835,0.55835,0.558,0.558,13000000.0
2008-11-14 20:30:00,0.5581,0.5581,0.5581,0.5581,1000000.0
2008-11-14 20:31:00,0.55825,0.5592,0.55825,0.5592,12400000.0
2008-11-14 20:32:00,0.5592,0.5592,0.559,0.559,37600000.0
2008-11-14 20:33:00,0.559,0.559,0.559,0.559,35500000.0
2008-11-14 20:34:00,0.55839,0.55844,0.5581,0.55836,10900000.0
2008-11-14 20:35:00,0.55845,0.55845,0.55805,0.5581,13800000.0
2008-11-14 20:36:00,0.55788,0.55806,0.55765,0.55788,10000000.0
2008-11-14 20:37:00,0.55792,0.55794,0.55779,0.55794,8000000.0
2008-11-14 20:38:00,0.5583,0.55855,0.5583,0.55855,3200000.0
2008-11-14 20:39:00,0.55877,0.5588,0.55855,0.55855,6000000.0
2008-11-14 20:40:00,0.55865,0.55885,0.55865,0.55885,5800000.0
2008-11-14 20:41:00,0.55885,0.55915,0.5588,0.5588,9300000.0
2008-11-14 20:42:00,0.55869,0.55869,0.55832,0.55859,20100000.0
2008-11-14 20:43:00,0.55872,0.55872,0.55844,0.55844,16900000.0
2008-11-14 20:44:00,0.5589,0.5589,0.5589,0.5589,5500000.0
2008-11-14 20:45:00,0.5589,0.5589,0.5589,0.5589,4800000.0
2008-11-14 20:46:00,0.5589,0.5589,0.5581,0.5581,11800000.0
2008-11-14 20:47:00,0.55771,0.55774,0.55749,0.55752,11000000.0
2008-11-14 20:48:00,0.5582,0.5582,0.55775,0.558,8200000.0
2008-11-14 20:49:00,0.55815,0.55815,0.55805,0.5581,4000000.0
2008-11-14 20:50:00,0.55825,0.55845,0.55815,0.55845,8200000.0
2008-11-14 20:51:00,0.5586,0.5594,0.5585,0.5594,34000000.0
2008-11-14 20:52:00,0.5595,0.5595,0.5595,0.5595,1000000.0
2008-11-14 20:53:00,0.55955,0.5597,0.55955,0.5597,2200000.0
2008-11-14 20:54:00,0.55975,0.55975,0.55975,0.55975,1000000.0
2008-11-14 20:55:00,0.55975,0.5605,0.55975,0.56025,42900000.0
2008-11-14 20:56:00,0.5603,0.5607,0.56025,0.56025,16200000.0
2008-11-14 20:57:00,0.5602,0.56025,0.5602,0.56025,89300000.0
2008-11-14 20:58:00,0.5603,0.5603,0.5602,0.5602,82000000.0
2008-11-14 20:59:00,0.5602,0.5602,0.5602,0.5602,96000000.0
2008-11-14 21:00:00,0.5602,0.5605,0.5601,0.56045,34900000.0
2008-11-14 21:01:00,0.56017,0.56026,0.55963,0.55992,31600000.0
2008-11-14 21:02:00,0.5604,0.5604,0.5604,0.5604,1000000.0
2008-11-14 21:03:00,0.55958,0.55996,0.55919,0.55981,41400000.0
2008-11-14 21:04:00,0.56045,0.5606,0.56025,0.56025,7500000.0
2008-11-14 21:05:00,0.56025,0.5608,0.56025,0.5607,9900000.0
2008-11-14 21:06:00,0.5608,0.56085,0.5608,0.56085,2000000.0
2008-11-14 21:07:00,0.5611,0.56205,0.5611,0.56145,45500000.0
2008-11-14 21:08:00,0.5616,0.5616,0.5614,0.5614,3000000.0
2008-11-14 21:09:00,0.5614,0.5614,0.561,0.561,6900000.0
2008-11-14 21:10:00,0.56075,0.56075,0.56025,0.5605,6000000.0
2008-11-14 21:11:00,0.56045,0.5606,0.56015,0.5602,14700000.0
2008-11-14 21:12:00,0.56015,0.5608,0.56015,0.5608,7200000.0
2008-11-14 21:13:00,0.56085,0.561,0.56085,0.561,4000000.0
2008-11-14 21:14:00,0.56105,0.5611,0.56055,0.56055,4000000.0
2008-11-14 21:15:00,0.56056,0.56063,0.56037,0.56037,34000000.0
2008-11-14 21:16:00,0.56026,0.56027,0.5599,0.5599,68200000.0
2008-11-14 21:17:00,0.56095,0.5621,0.56095,0.5621,17000000.0
2008-11-14 21:18:00,0.5621,0.5621,0.5617,0.5617,17500000.0
2008-11-14 21:19:00,0.5617,0.5617,0.5617,0.5617,2400000.0
2008-11-14 21:20:00,0.5617,0.5619,0.5613,0.5617,23200000.0
2008-11-14 21:21:00,0.56185,0.56185,0.56185,0.56185,2000000.0
2008-11-14 21:22:00,0.56205,0.56215,0.56035,0.56075,30300000.0
2008-11-14 21:23:00,0.5609,0.5611,0.5609,0.5611,3800000.0
2008-11-14 21:24:00,0.5613,0.56215,0.56105,0.5621,64000000.0
2008-11-14 21:25:00,0.5621,0.56355,0.56175,0.56335,76000000.0
2008-11-14 21:26:00,0.56325,0.5635,0.56325,0.5635,4200000.0
2008-11-14 21:27:00,0.56335,0.56335,0.5629,0.563,52600000.0
2008-11-14 21:28:00,0.563,0.563,0.563,0.563,14400000.0
2008-11-14 21:29:00,0.563,0.563,0.563,0.563,9600000.0
2008-11-14 21:30:00,0.563,0.563,0.5622,0.5622,16500000.0
2008-11-14 21:31:00,0.5622,0.5622,0.5622,0.5622,3600000.0
2008-11-14 21:32:00,0.5622,0.5622,0.56035,0.56045,23500000.0
2008-11-14 21:33:00,0.5606,0.5606,0.5604,0.5604,4300000.0
2008-11-14 21:34:00,0.5604,0.56055,0.56035,0.56045,15400000.0
2008-11-14 21:35:00,0.56035,0.56055,0.56035,0.56055,17200000.0
2008-11-14 21:36:00,0.5606,0.56075,0.5606,0.5606,16100000.0
2008-11-14 21:37:00,0.5607,0.56135,0.5607,0.56135,6200000.0
2008-11-14 21:38:00,0.5615,0.5617,0.5615,0.5617,6200000.0
2008-11-14 21:39:00,0.5616,0.5616,0.5613,0.5616,14400000.0
2008-11-14 21:40:00,0.5616,0.56235,0.5615,0.56235,53100000.0
2008-11-14 21:41:00,0.56225,0.56275,0.5622,0.5627,41600000.0
2008-11-14 21:42:00,0.5628,0.5628,0.5624,0.5627,23500000.0
2008-11-14 21:43:00,0.5627,0.5629,0.5627,0.5629,5300000.0
2008-11-14 21:44:00,0.56285,0.56295,0.56285,0.56295,4000000.0
2008-11-14 21:45:00,0.56295,0.56315,0.56295,0.56315,5000000.0
2008-11-14 21:46:00,0.5632,0.5632,0.5629,0.5631,18200000.0
2008-11-14 21:47:00,0.56305,0.5635,0.5623,0.56325,19300000.0
2008-11-14 21:48:00,0.56335,0.5635,0.56335,0.5635,10800000.0
2008-11-14 21:49:00,0.56365,0.56405,0.56365,0.56375,11000000.0
2008-11-14 21:50:00,0.56375,0.56375,0.56375,0.56375,8200000.0
2008-11-14 21:51:00,0.56351,0.56365,0.56333,0.56353,9800000.0
2008-11-14 21:52:00,0.56375,0.5641,0.56375,0.5641,11500000.0
2008-11-14 21:53:00,0.5641,0.5642,0.564,0.5642,66300000.0
2008-11-14 21:54:00,0.56425,0.56425,0.564,0.5641,59100000.0
2008-11-14 21:55:00,0.5641,0.5641,0.5633,0.56375,7100000.0
2008-11-14 21:56:00,0.56385,0.564,0.56385,0.564,2800000.0
2008-11-14 21:57:00,0.564,0.56405,0.5638,0.56405,8800000.0
2008-11-14 21:58:00,0.56393,0.56406,0.56358,0.5637,50200000.0
2008-11-14 21:59:00,0.56415,0.5643,0.5638,0.5638,18000000.0
2008-11-14 22:00:00,0.5638,0.56405,0.5638,0.564,20800000.0
2008-11-14 22:01:00,0.5641,0.5641,0.5641,0.5641,7000000.0
2008-11-14 22:02:00,0.5641,0.5641,0.5641,0.5641,2400000.0
2008-11-14 22:03:00,0.5641,0.5641,0.564,0.564,4400000.0
2008-11-14 22:04:00,0.56372,0.56375,0.56365,0.56367,12700000.0
2008-11-14 22:05:00,0.564,0.564,0.5625,0.56335,239399992.0
2008-11-14 22:06:00,0.5637,0.5637,0.56355,0.5637,70099997.0
2008-11-14 22:07:00,0.56255,0.56255,0.5622,0.5623,6000000.0
2008-11-14 22:08:00,0.56225,0.56225,0.5619,0.56195,6000000.0
2008-11-14 22:09:00,0.56255,0.563,0.56195,0.5624,59100000.0
2008-11-14 22:10:00,0.56255,0.5627,0.56255,0.5627,2000000.0
2008-11-14 22:11:00,0.56234,0.56242,0.56233,0.56242,13200000.0
2008-11-14 22:12:00,0.56235,0.56235,0.56229,0.56229,5100000.0
2008-11-14 22:13:00,0.56229,0.56233,0.56197,0.56197,5000000.0
2008-11-14 22:14:00,0.5629,0.5629,0.56285,0.56285,6000000.0
2008-11-14 22:15:00,0.56285,0.5638,0.5627,0.5638,12100000.0
2008-11-14 22:16:00,0.56368,0.56373,0.56346,0.5637,70100000.0
2008-11-14 22:17:00,0.56365,0.56365,0.56342,0.56342,29800000.0
2008-11-14 22:18:00,0.56334,0.56344,0.56333,0.56336,61600000.0
2008-11-14 22:19:00,0.5638,0.5638,0.56305,0.56335,15600000.0
2008-11-14 22:20:00,0.56335,0.56335,0.5632,0.5632,13000000.0
2008-11-14 22:21:00,0.5632,0.5632,0.5632,0.5632,24700000.0
2008-11-14 22:22:00,0.5632,0.56335,0.5628,0.56335,69600000.0
2008-11-14 22:23:00,0.56325,0.5633,0.5632,0.5633,32200000.0
2008-11-14 22:24:00,0.56325,0.56325,0.56325,0.56325,1000000.0
2008-11-14 22:25:00,0.5637,0.5638,0.5631,0.5631,13500000.0
2008-11-14 22:26:00,0.56274,0.56277,0.56269,0.56269,18900000.0
2008-11-14 22:27:00,0.56294,0.56298,0.56279,0.56285,10800000.0
2008-11-14 22:28:00,0.56281,0.56281,0.56245,0.56268,15600000.0
2008-11-14 22:29:00,0.56264,0.56305,0.56264,0.56269,17800000.0
2008-11-14 22:30:00,0.5632,0.5632,0.5632,0.5632,12000000.0
2008-11-14 22:31:00,0.5632,0.5632,0.5632,0.5632,30000000.0
2008-11-14 22:32:00,0.5632,0.5632,0.5614,0.5617,61200000.0
2008-11-14 22:33:00,0.5614,0.5614,0.5611,0.5612,5800000.0
2008-11-14 22:34:00,0.56165,0.5618,0.56105,0.56105,8400000.0
2008-11-14 22:35:00,0.56165,0.5618,0.5612,0.5618,16000000.0
2008-11-14 22:36:00,0.5618,0.5618,0.56095,0.56125,15800000.0
2008-11-14 22:37:00,0.5613,0.56195,0.5613,0.56195,13400000.0
2008-11-14 22:38:00,0.56195,0.56195,0.5618,0.5618,2000000.0
2008-11-14 22:39:00,0.56175,0.56175,0.56175,0.56175,1800000.0
2008-11-14 22:40:00,0.5618,0.56195,0.5618,0.5618,3200000.0
2008-11-14 22:41:00,0.56185,0.56185,0.56085,0.56105,44800000.0
2008-11-14 22:42:00,0.561,0.56125,0.561,0.56115,11000000.0
2008-11-14 22:43:00,0.56125,0.56125,0.5609,0.5611,10600000.0
2008-11-14 22:44:00,0.561,0.56125,0.5609,0.56125,18800000.0
2008-11-14 22:45:00,0.5609,0.56132,0.5609,0.56125,10700000.0
2008-11-14 22:46:00,0.5611,0.5611,0.5611,0.5611,1000000.0
2008-11-14 22:47:00,0.5611,0.56145,0.5611,0.56145,6400000.0
2008-11-14 22:48:00,0.5614,0.56165,0.5613,0.56145,9700000.0
2008-11-14 22:49:00,0.56145,0.56165,0.5613,0.56155,6700000.0
2008-11-14 22:50:00,0.5614,0.56155,0.5614,0.56155,3000000.0
2008-11-14 22:51:00,0.5614,0.56145,0.5613,0.5614,6500000.0
2008-11-14 22:52:00,0.5612,0.5612,0.5599,0.56005,32600000.0
2008-11-14 22:53:00,0.5601,0.5601,0.56005,0.56005,5500000.0
2008-11-14 22:54:00,0.56005,0.56015,0.5599,0.5599,24300000.0
2008-11-14 22:55:00,0.5599,0.5599,0.5599,0.5599,9600000.0
2008-11-14 22:56:00,0.5599,0.5599,0.55905,0.55905,5800000.0
2008-11-14 22:57:00,0.5592,0.5592,0.55885,0.55895,16500000.0
2008-11-14 22:58:00,0.5591,0.5593,0.5587,0.5587,65000000.0
2008-11-14 22:59:00,0.5587,0.5587,0.5585,0.5585,42000000.0
2008-11-14 23:00:00,0.5585,0.5585,0.5565,0.5571,29300000.0
2008-11-14 23:01:00,0.55645,0.5568,0.55645,0.5566,40400000.0
2008-11-14 23:02:00,0.55605,0.55655,0.55605,0.5561,8400000.0
2008-11-14 23:03:00,0.5562,0.5562,0.55525,0.5554,18000000.0
2008-11-14 23:04:00,0.5554,0.5563,0.55485,0.55495,29000000.0
2008-11-14 23:05:00,0.5548,0.5548,0.55335,0.5545,44400000.0
2008-11-14 23:06:00,0.5545,0.5547,0.55425,0.55435,15000000.0
2008-11-14 23:07:00,0.55435,0.55435,0.55365,0.5537,13500000.0
2008-11-14 23:08:00,0.5537,0.5537,0.5521,0.5531,69000000.0
2008-11-14 23:09:00,0.5531,0.5535,0.553,0.5535,13000000.0
2008-11-14 23:10:00,0.55345,0.5536,0.5533,0.55355,15500000.0
2008-11-14 23:11:00,0.5537,0.55385,0.5536,0.5538,6000000.0
2008-11-14 23:12:00,0.5531,0.5536,0.5525,0.55345,34700000.0
2008-11-14 23:13:00,0.55345,0.55425,0.55345,0.55385,37000000.0
2008-11-14 23:14:00,0.5536,0.55375,0.5523,0.55295,21600000.0
2008-11-14 23:15:00,0.5529,0.5529,0.55255,0.55255,2000000.0
2008-11-14 23:16:00,0.5529,0.5532,0.5529,0.5532,2400000.0
2008-11-14 23:17:00,0.5533,0.5533,0.5532,0.5532,2200000.0
2008-11-14 23:18:00,0.5532,0.5532,0.5525,0.5525,5600000.0
2008-11-14 23:19:00,0.5526,0.5526,0.5526,0.5526,2800000.0
2008-11-14 23:20:00,0.5526,0.55265,0.5526,0.5526,4000000.0
2008-11-14 23:21:00,0.5524,0.55243,0.55206,0.55243,7000000.0
2008-11-14 23:22:00,0.5525,0.5525,0.5525,0.5525,1200000.0
2008-11-14 23:23:00,0.5525,0.5525,0.5525,0.5525,2400000.0
2008-11-14 23:24:00,0.5525,0.5525,0.5525,0.5525,1200000.0
2008-11-14 23:25:00,0.55199,0.55207,0.55187,0.55197,13100000.0
2008-11-14 23:26:00,0.5521,0.55224,0.55196,0.55216,48800000.0
2008-11-14 23:27:00,0.55195,0.55254,0.55195,0.55232,14600000.0
2008-11-14 23:28:00,0.55255,0.5526,0.55255,0.5526,2000000.0
2008-11-14 23:29:00,0.5526,0.5526,0.5526,0.5526,1000000.0
2008-11-14 23:30:00,0.55275,0.5529,0.55275,0.5529,2000000.0
2008-11-14 23:31:00,0.553,0.553,0.55255,0.55275,7200000.0
2008-11-14 23:32:00,0.5529,0.55315,0.5529,0.55315,6000000.0
2008-11-14 23:33:00,0.55305,0.5531,0.55305,0.5531,6000000.0
2008-11-14 23:34:00,0.5531,0.55365,0.5531,0.55345,8900000.0
2008-11-14 23:35:00,0.55355,0.55365,0.5534,0.5534,5700000.0
2008-11-14 23:36:00,0.5534,0.5534,0.5532,0.5532,16400000.0
2008-11-14 23:37:00,0.5532,0.55345,0.5532,0.5534,68900000.0
2008-11-14 23:38:00,0.5534,0.5534,0.5534,0.5534,4000000.0
2008-11-14 23:39:00,0.5533,0.55345,0.55305,0.55305,124200002.0
2008-11-14 23:40:00,0.5534,0.5549,0.5531,0.5547,117000001.0
2008-11-14 23:41:00,0.5541,0.5547,0.5541,0.5547,18400000.0
2008-11-14 23:42:00,0.5547,0.5547,0.55395,0.55455,40800000.0
2008-11-14 23:43:00,0.55525,0.5554,0.55325,0.5536,42400000.0
2008-11-14 23:44:00,0.5537,0.5537,0.5532,0.55345,6000000.0
2008-11-14 23:45:00,0.5536,0.55385,0.5536,0.5538,4400000.0
2008-11-14 23:46:00,0.55385,0.55385,0.55385,0.55385,1000000.0
2008-11-14 23:47:00,0.5538,0.5538,0.5537,0.5537,2200000.0
2008-11-14 23:48:00,0.5531,0.5531,0.5531,0.5531,1000000.0
2008-11-14 23:49:00,0.55368,0.55368,0.55336,0.55336,7500000.0
2008-11-14 23:50:00,0.55338,0.55361,0.55332,0.55336,6900000.0
2008-11-14 23:51:00,0.55349,0.5535,0.5534,0.5534,5900000.0
2008-11-14 23:52:00,0.5529,0.55345,0.5529,0.55345,2200000.0
2008-11-14 23:53:00,0.5534,0.55355,0.5524,0.5524,9000000.0
2008-11-14 23:54:00,0.55315,0.5532,0.55315,0.5532,2000000.0
2008-11-14 23:55:00,0.5535,0.5538,0.5532,0.5532,5000000.0
2008-11-14 23:56:00,0.5525,0.5525,0.5525,0.5525,1200000.0
2008-11-14 23:57:00,0.55305,0.55315,0.55305,0.55315,2000000.0
2008-11-14 23:58:00,0.5527,0.55305,0.5527,0.55275,3000000.0
2008-11-14 23:59:00,0.55305,0.5532,0.55305,0.5532,2000000.0
2008-11-17 00:00:00,0.5485,0.5486,0.5485,0.5485,12600000.0
2008-11-17 00:01:00,0.5484,0.5487,0.5483,0.5486,12600000.0
2008-11-17 00:02:00,0.5487,0.5487,0.5487,0.5487,12600000.0
2008-11-17 00:03:00,0.5484,0.5491,0.5484,0.5491,12600000.0
2008-11-17 00:04:00,0.5498,0.551,0.5498,0.5501,12600000.0
2008-11-17 00:05:00,0.5497,0.5501,0.5497,0.5501,12600000.0
2008-11-17 00:06:00,0.5498,0.5501,0.5498,0.5501,12600000.0
2008-11-17 00:07:00,0.5504,0.5504,0.5496,0.55,12600000.0
2008-11-17 00:08:00,0.5501,0.5504,0.5501,0.5503,12600000.0
2008-11-17 00:09:00,0.5504,0.5504,0.5503,0.5503,12600000.0
2008-11-17 00:10:00,0.5502,0.5503,0.5502,0.5503,12600000.0
2008-11-17 00:12:00,0.5506,0.5506,0.5504,0.5504,12600000.0
2008-11-17 00:13:00,0.5505,0.5505,0.5503,0.5504,12600000.0
2008-11-17 00:14:00,0.5506,0.5508,0.5505,0.5508,12600000.0
2008-11-17 00:15:00,0.5513,0.5513,0.5512,0.5513,12600000.0
2008-11-17 00:16:00,0.5516,0.5518,0.5515,0.5515,12600000.0
2008-11-17 00:17:00,0.5514,0.5514,0.5514,0.5514,12600000.0
2008-11-17 00:18:00,0.5515,0.5515,0.5513,0.5515,12600000.0
2008-11-17 00:19:00,0.5514,0.5518,0.5514,0.5518,12600000.0
2008-11-17 00:20:00,0.5517,0.5517,0.551,0.5512,12600000.0
2008-11-17 00:21:00,0.5513,0.5513,0.5507,0.551,12600000.0
2008-11-17 00:22:00,0.5509,0.5509,0.5501,0.5501,12600000.0
2008-11-17 00:23:00,0.55,0.55,0.5498,0.5499,12600000.0
2008-11-17 00:24:00,0.55,0.5502,0.55,0.5502,12600000.0
2008-11-17 00:25:00,0.5501,0.5502,0.5501,0.5502,12600000.0
2008-11-17 00:26:00,0.5503,0.5503,0.5503,0.5503,12600000.0
2008-11-17 00:27:00,0.5502,0.5511,0.5502,0.5507,12600000.0
2008-11-17 00:28:00,0.5505,0.5507,0.5499,0.5501,12600000.0
2008-11-17 00:29:00,0.5503,0.5503,0.5498,0.5501,12600000.0
2008-11-17 00:30:00,0.5497,0.55,0.5497,0.5498,12600000.0
2008-11-17 00:31:00,0.5497,0.5498,0.5497,0.5498,12600000.0
2008-11-17 00:32:00,0.5497,0.5501,0.5497,0.55,12600000.0
2008-11-17 00:33:00,0.5499,0.5501,0.5499,0.5501,12600000.0
2008-11-17 00:34:00,0.55,0.5511,0.55,0.5507,12600000.0
2008-11-17 00:35:00,0.5508,0.5509,0.5504,0.5507,12600000.0
2008-11-17 00:36:00,0.5506,0.5506,0.5501,0.5506,12600000.0
2008-11-17 00:37:00,0.5504,0.5504,0.5503,0.5503,12600000.0
2008-11-17 00:38:00,0.5504,0.5505,0.5504,0.5504,12600000.0
2008-11-17 00:39:00,0.5503,0.5505,0.5503,0.5503,12600000.0
2008-11-17 00:40:00,0.5501,0.5503,0.5501,0.5503,12600000.0
2008-11-17 00:41:00,0.5504,0.5504,0.5503,0.5503,12600000.0
2008-11-17 00:42:00,0.5502,0.5503,0.5502,0.5503,12600000.0
2008-11-17 00:43:00,0.55,0.55,0.5485,0.549,12600000.0
2008-11-17 00:44:00,0.5491,0.5491,0.5485,0.5485,12600000.0
2008-11-17 00:45:00,0.5486,0.5494,0.5486,0.5494,12600000.0
2008-11-17 00:46:00,0.5489,0.5489,0.5485,0.5485,12600000.0
2008-11-17 00:48:00,0.5486,0.5486,0.5486,0.5486,12600000.0
2008-11-17 00:49:00,0.5484,0.5488,0.548,0.548,12600000.0
2008-11-17 00:50:00,0.5483,0.5483,0.5483,0.5483,12600000.0
2008-11-17 00:51:00,0.548,0.5483,0.548,0.5483,12600000.0
2008-11-17 00:52:00,0.548,0.5482,0.548,0.5482,12600000.0
2008-11-17 00:53:00,0.5485,0.5485,0.5483,0.5483,12600000.0
2008-11-17 00:54:00,0.5482,0.5482,0.548,0.5482,12600000.0
2008-11-17 00:55:00,0.5481,0.5482,0.548,0.548,12600000.0
2008-11-17 00:57:00,0.5485,0.5485,0.5485,0.5485,12600000.0
2008-11-17 00:58:00,0.5483,0.5486,0.5483,0.5483,12600000.0
2008-11-17 00:59:00,0.5481,0.5481,0.5481,0.5481,12600000.0
2008-11-17 01:00:00,0.5482,0.5482,0.548,0.548,12600000.0
2008-11-17 01:01:00,0.5481,0.5482,0.5481,0.5482,12600000.0
2008-11-17 01:02:00,0.5484,0.5489,0.5484,0.5489,12600000.0
2008-11-17 01:03:00,0.5491,0.5497,0.5488,0.5489,12600000.0
2008-11-17 01:04:00,0.5488,0.55,0.5488,0.5499,12600000.0
2008-11-17 01:05:00,0.55,0.5501,0.5497,0.5501,12600000.0
2008-11-17 01:06:00,0.5499,0.5501,0.5496,0.5496,12600000.0
2008-11-17 01:07:00,0.5489,0.5497,0.5489,0.5489,12600000.0
2008-11-17 01:08:00,0.5491,0.5495,0.5486,0.5489,12600000.0
2008-11-17 01:09:00,0.5487,0.5491,0.5486,0.5491,12600000.0
2008-11-17 01:10:00,0.549,0.5491,0.5488,0.5488,12600000.0
2008-11-17 01:11:00,0.5489,0.5491,0.5485,0.5485,12600000.0
2008-11-17 01:12:00,0.5488,0.5489,0.5486,0.5489,12600000.0
2008-11-17 01:13:00,0.5485,0.5485,0.5485,0.5485,12600000.0
2008-11-17 01:15:00,0.5489,0.5489,0.5487,0.5487,12600000.0
2008-11-17 01:16:00,0.5488,0.5489,0.5488,0.5489,12600000.0
2008-11-17 01:17:00,0.5488,0.5489,0.5488,0.5489,12600000.0
2008-11-17 01:18:00,0.549,0.5491,0.5489,0.5489,12600000.0
2008-11-17 01:19:00,0.549,0.549,0.5488,0.5488,12600000.0
2008-11-17 01:20:00,0.5492,0.5494,0.5492,0.5492,12600000.0
2008-11-17 01:23:00,0.5493,0.5493,0.5493,0.5493,12600000.0
2008-11-17 01:25:00,0.5492,0.5497,0.5492,0.5496,12600000.0
2008-11-17 01:26:00,0.549,0.5496,0.549,0.5491,12600000.0
2008-11-17 01:27:00,0.5493,0.5493,0.5491,0.5492,12600000.0
2008-11-17 01:29:00,0.5493,0.5493,0.5491,0.5492,12600000.0
2008-11-17 01:30:00,0.5493,0.5493,0.5492,0.5492,12600000.0
2008-11-17 01:31:00,0.5491,0.5495,0.5491,0.5493,12600000.0
2008-11-17 01:32:00,0.5491,0.5491,0.5487,0.5487,12600000.0
2008-11-17 01:33:00,0.5485,0.5485,0.5484,0.5484,12600000.0
2008-11-17 01:34:00,0.5485,0.5485,0.5484,0.5485,12600000.0
2008-11-17 01:35:00,0.5484,0.5486,0.5484,0.5486,12600000.0
2008-11-17 01:36:00,0.5487,0.5492,0.5487,0.549,12600000.0
2008-11-17 01:37:00,0.5493,0.5497,0.549,0.5492,12600000.0
2008-11-17 01:38:00,0.5491,0.5494,0.5489,0.5489,12600000.0
2008-11-17 01:39:00,0.5487,0.5488,0.5487,0.5488,12600000.0
2008-11-17 01:40:00,0.5487,0.5488,0.5487,0.5488,12600000.0
2008-11-17 01:41:00,0.5489,0.549,0.5489,0.5489,12600000.0
2008-11-17 01:42:00,0.5488,0.5495,0.5488,0.5495,12600000.0
2008-11-17 01:43:00,0.5497,0.55,0.5497,0.5499,12600000.0
2008-11-17 01:44:00,0.5501,0.5501,0.5501,0.5501,12600000.0
2008-11-17 01:45:00,0.5497,0.5507,0.5497,0.55,12600000.0
2008-11-17 01:46:00,0.5499,0.5504,0.5497,0.5504,12600000.0
2008-11-17 01:47:00,0.5505,0.5507,0.5505,0.5506,12600000.0
2008-11-17 01:48:00,0.5505,0.5506,0.5503,0.5504,12600000.0
2008-11-17 01:49:00,0.5501,0.5503,0.5501,0.5503,12600000.0
2008-11-17 01:50:00,0.5506,0.5512,0.5495,0.5512,12600000.0
2008-11-17 01:51:00,0.5514,0.5521,0.5512,0.5521,12600000.0
2008-11-17 01:52:00,0.552,0.5527,0.5517,0.5521,12600000.0
2008-11-17 01:53:00,0.552,0.5522,0.552,0.552,12600000.0
2008-11-17 01:54:00,0.5519,0.5522,0.5516,0.5519,12600000.0
2008-11-17 01:55:00,0.5521,0.5521,0.551,0.5513,12600000.0
2008-11-17 01:56:00,0.5512,0.5513,0.5512,0.5513,12600000.0
2008-11-17 01:57:00,0.5514,0.5517,0.5514,0.5516,12600000.0
2008-11-17 01:58:00,0.5517,0.5518,0.5516,0.5518,12600000.0
2008-11-17 01:59:00,0.5517,0.5517,0.5512,0.5512,12600000.0
2008-11-17 02:00:00,0.5483,0.5483,0.5483,0.5483,12600000.0
2008-11-17 02:01:00,0.5483,0.5483,0.5483,0.5483,4200000.0
2008-11-17 02:02:00,0.5484,0.54875,0.5484,0.54875,25300000.0
2008-11-17 02:03:00,0.5489,0.54955,0.54875,0.5492,138500000.0
2008-11-17 02:04:00,0.5492,0.55,0.5492,0.54995,59400000.0
2008-11-17 02:05:00,0.54995,0.55015,0.54985,0.55015,31200000.0
2008-11-17 02:06:00,0.55015,0.55015,0.5499,0.5499,40000000.0
2008-11-17 02:07:00,0.5499,0.5499,0.54885,0.5497,37000000.0
2008-11-17 02:08:00,0.5497,0.5499,0.5484,0.54885,81500000.0
2008-11-17 02:09:00,0.54885,0.54905,0.54845,0.54905,64300000.0
2008-11-17 02:10:00,0.54905,0.5491,0.54895,0.549,37900000.0
2008-11-17 02:11:00,0.549,0.549,0.549,0.549,26600000.0
2008-11-17 02:12:00,0.549,0.549,0.549,0.549,8000000.0
2008-11-17 02:13:00,0.549,0.549,0.549,0.549,2000000.0
2008-11-17 02:14:00,0.549,0.549,0.549,0.549,5000000.0
2008-11-17 02:15:00,0.549,0.549,0.549,0.549,8000000.0
2008-11-17 02:16:00,0.54853,0.54876,0.54815,0.5485,19700000.0
2008-11-17 02:17:00,0.549,0.549,0.549,0.549,1000000.0
2008-11-17 02:18:00,0.549,0.5491,0.549,0.549,11000000.0
2008-11-17 02:19:00,0.549,0.549,0.549,0.549,3000000.0
2008-11-17 02:20:00,0.54925,0.5495,0.54925,0.5494,3000000.0
2008-11-17 02:21:00,0.54942,0.54945,0.54864,0.54898,41400000.0
2008-11-17 02:22:00,0.54934,0.54944,0.54923,0.54923,62100000.0
2008-11-17 02:23:00,0.54905,0.54937,0.54895,0.54929,39600000.0
2008-11-17 02:24:00,0.54914,0.54926,0.54896,0.5492,123500000.0
2008-11-17 02:25:00,0.54945,0.5498,0.54945,0.5498,12200000.0
2008-11-17 02:26:00,0.54975,0.54975,0.5497,0.5497,47500000.0
2008-11-17 02:27:00,0.54918,0.54936,0.54895,0.54895,29800000.0
2008-11-17 02:28:00,0.5497,0.5497,0.5497,0.5497,4200000.0
2008-11-17 02:29:00,0.5497,0.5497,0.5497,0.5497,4200000.0
2008-11-17 02:30:00,0.5497,0.5497,0.5497,0.5497,8400000.0
2008-11-17 02:31:00,0.5497,0.5497,0.5497,0.5497,4200000.0
2008-11-17 02:32:00,0.5497,0.5497,0.54905,0.5491,11400000.0
2008-11-17 02:33:00,0.5487,0.54875,0.5484,0.5485,12000000.0
2008-11-17 02:34:00,0.54865,0.5487,0.5484,0.5487,4400000.0
2008-11-17 02:35:00,0.54875,0.54875,0.5487,0.5487,7000000.0
2008-11-17 02:36:00,0.5489,0.5492,0.5489,0.5491,43900000.0
2008-11-17 02:37:00,0.5496,0.5499,0.5496,0.5496,21600000.0
2008-11-17 02:38:00,0.5496,0.5496,0.5496,0.5496,9000000.0
2008-11-17 02:39:00,0.5496,0.5496,0.5494,0.5494,7400000.0
2008-11-17 02:40:00,0.5484,0.54865,0.54829,0.54861,15600000.0
2008-11-17 02:41:00,0.5496,0.5496,0.5496,0.5496,5400000.0
2008-11-17 02:42:00,0.5496,0.5496,0.5494,0.5496,15400000.0
2008-11-17 02:43:00,0.54985,0.5502,0.54985,0.5501,19100000.0
2008-11-17 02:44:00,0.5502,0.5502,0.5502,0.5502,2000000.0
2008-11-17 02:45:00,0.5502,0.5507,0.5502,0.5502,32600000.0
2008-11-17 02:46:00,0.5502,0.5506,0.5502,0.5505,13400000.0
2008-11-17 02:47:00,0.54999,0.55033,0.54982,0.55033,16900000.0
2008-11-17 02:48:00,0.5502,0.5502,0.54975,0.54996,8200000.0
2008-11-17 02:49:00,0.5505,0.5505,0.5505,0.5505,4500000.0
2008-11-17 02:50:00,0.5505,0.55105,0.55005,0.55105,28200000.0
2008-11-17 02:51:00,0.5513,0.55225,0.55105,0.55225,46500000.0
2008-11-17 02:52:00,0.5523,0.5527,0.552,0.5524,51700000.0
2008-11-17 02:53:00,0.5524,0.5526,0.5523,0.55235,14600000.0
2008-11-17 02:54:00,0.55225,0.5524,0.5522,0.5522,41600000.0
2008-11-17 02:55:00,0.5522,0.55235,0.5513,0.5516,59700000.0
2008-11-17 02:56:00,0.55145,0.5516,0.55145,0.5516,3000000.0
2008-11-17 02:57:00,0.5518,0.55195,0.55165,0.55165,12400000.0
2008-11-17 02:58:00,0.55185,0.55195,0.55185,0.55195,3000000.0
2008-11-17 02:59:00,0.55195,0.55195,0.55155,0.55155,15200000.0
2008-11-17 03:00:00,0.5516,0.5516,0.5515,0.5515,5400000.0
2008-11-17 03:01:00,0.5515,0.5515,0.55045,0.55095,45900000.0
2008-11-17 03:02:00,0.55105,0.55115,0.55095,0.55105,11000000.0
2008-11-17 03:03:00,0.551,0.551,0.55025,0.55045,15400000.0
2008-11-17 03:04:00,0.5506,0.5506,0.5506,0.5506,1000000.0
2008-11-17 03:05:00,0.55075,0.5513,0.5505,0.55065,41400000.0
2008-11-17 03:06:00,0.55065,0.55065,0.55065,0.55065,1000000.0
2008-11-17 03:07:00,0.55055,0.55055,0.55045,0.55045,13800000.0
2008-11-17 03:08:00,0.55045,0.5508,0.55045,0.5508,12000000.0
2008-11-17 03:09:00,0.55085,0.55085,0.5507,0.5507,16000000.0
2008-11-17 03:10:00,0.55052,0.5506,0.55041,0.55045,9000000.0
2008-11-17 03:11:00,0.5507,0.5507,0.5507,0.5507,7200000.0
2008-11-17 03:12:00,0.5507,0.5507,0.5507,0.5507,3600000.0
2008-11-17 03:13:00,0.5507,0.5507,0.5507,0.5507,2700000.0
2008-11-17 03:14:00,0.55006,0.55053,0.55006,0.55032,19300000.0
2008-11-17 03:15:00,0.5507,0.55105,0.55035,0.55095,42600000.0
2008-11-17 03:16:00,0.5509,0.55095,0.5509,0.55095,6000000.0
2008-11-17 03:17:00,0.55095,0.552,0.55095,0.55125,67300000.0
2008-11-17 03:18:00,0.55125,0.5513,0.5509,0.5512,45200000.0
2008-11-17 03:19:00,0.5512,0.5513,0.5511,0.5511,16200000.0
2008-11-17 03:20:00,0.551,0.551,0.5504,0.5505,15200000.0
2008-11-17 03:21:00,0.55045,0.55055,0.55045,0.5505,8000000.0
2008-11-17 03:22:00,0.55055,0.55065,0.5505,0.5505,40200000.0
2008-11-17 03:23:00,0.5505,0.5506,0.5505,0.5506,55800000.0
2008-11-17 03:24:00,0.55065,0.55065,0.5506,0.55065,3000000.0
2008-11-17 03:25:00,0.5506,0.55065,0.5505,0.5505,16800000.0
2008-11-17 03:26:00,0.55055,0.55055,0.55055,0.55055,1000000.0
2008-11-17 03:27:00,0.5506,0.5506,0.5506,0.5506,1000000.0
2008-11-17 03:28:00,0.5506,0.55072,0.55026,0.5503,19400000.0
2008-11-17 03:29:00,0.55075,0.55135,0.55075,0.5513,32200000.0
2008-11-17 03:30:00,0.5512,0.5512,0.5512,0.5512,1000000.0
2008-11-17 03:31:00,0.5512,0.55145,0.5512,0.55145,4500000.0
2008-11-17 03:32:00,0.55145,0.55145,0.55145,0.55145,2000000.0
2008-11-17 03:33:00,0.5514,0.55145,0.5514,0.55145,4000000.0
2008-11-17 03:34:00,0.5513,0.55145,0.5513,0.55145,2000000.0
2008-11-17 03:35:00,0.55145,0.55145,0.55145,0.55145,1000000.0
2008-11-17 03:36:00,0.5516,0.5516,0.5516,0.5516,1600000.0
2008-11-17 03:37:00,0.5517,0.5517,0.5515,0.5515,30700000.0
2008-11-17 03:38:00,0.55155,0.55165,0.55155,0.55165,9400000.0
2008-11-17 03:39:00,0.55165,0.55165,0.55165,0.55165,8400000.0
2008-11-17 03:40:00,0.55165,0.5523,0.5516,0.5518,32000000.0
2008-11-17 03:41:00,0.5521,0.55235,0.5521,0.55225,19600000.0
2008-11-17 03:42:00,0.55225,0.55225,0.5521,0.5521,8800000.0
2008-11-17 03:43:00,0.5521,0.55245,0.5521,0.5524,9200000.0
2008-11-17 03:44:00,0.5525,0.5525,0.5524,0.5524,8800000.0
2008-11-17 03:45:00,0.55213,0.55213,0.55149,0.55196,15300000.0
2008-11-17 03:46:00,0.55194,0.552,0.55154,0.55169,36600000.0
2008-11-17 03:47:00,0.55153,0.55188,0.55143,0.55188,12400000.0
2008-11-17 03:48:00,0.5517,0.55195,0.5517,0.55195,7400000.0
2008-11-17 03:49:00,0.5519,0.55195,0.55185,0.55195,10000000.0
2008-11-17 03:50:00,0.55195,0.55235,0.55195,0.55235,20600000.0
2008-11-17 03:51:00,0.55245,0.5525,0.55235,0.5525,60000000.0
2008-11-17 03:52:00,0.55227,0.55253,0.55179,0.55253,28100000.0
2008-11-17 03:53:00,0.55255,0.55255,0.55255,0.55255,2000000.0
2008-11-17 03:54:00,0.5525,0.5525,0.5525,0.5525,2000000.0
2008-11-17 03:55:00,0.5525,0.55255,0.5525,0.55255,2000000.0
2008-11-17 03:56:00,0.55255,0.55255,0.55245,0.55245,12000000.0
2008-11-17 03:57:00,0.55245,0.55245,0.5524,0.5524,3400000.0
2008-11-17 03:58:00,0.55255,0.55255,0.55245,0.55245,9100000.0
2008-11-17 03:59:00,0.5525,0.55255,0.5525,0.55255,2000000.0
2008-11-17 04:00:00,0.5526,0.5526,0.55255,0.5526,5000000.0
2008-11-17 04:01:00,0.5526,0.5536,0.55245,0.55265,17400000.0
2008-11-17 04:02:00,0.5526,0.55295,0.5525,0.5527,121900000.0
2008-11-17 04:03:00,0.5527,0.55295,0.5527,0.55295,40400000.0
2008-11-17 04:04:00,0.5528,0.55295,0.5527,0.5527,30400000.0
2008-11-17 04:05:00,0.5527,0.55285,0.5527,0.55285,40000000.0
2008-11-17 04:06:00,0.55264,0.55273,0.55244,0.55268,20700000.0
2008-11-17 04:07:00,0.55295,0.55295,0.55295,0.55295,1000000.0
2008-11-17 04:08:00,0.55258,0.55271,0.55242,0.55242,13600000.0
2008-11-17 04:09:00,0.5526,0.5526,0.5526,0.5526,1000000.0
2008-11-17 04:10:00,0.5526,0.5526,0.5526,0.5526,3900000.0
2008-11-17 04:11:00,0.5526,0.5526,0.55185,0.55185,18400000.0
2008-11-17 04:12:00,0.55205,0.5522,0.55205,0.5522,5000000.0
2008-11-17 04:13:00,0.55215,0.55215,0.55215,0.55215,1000000.0
2008-11-17 04:14:00,0.55215,0.55245,0.552,0.5523,25200000.0
2008-11-17 04:15:00,0.5525,0.5525,0.5525,0.5525,1000000.0
2008-11-17 04:16:00,0.5523,0.5524,0.55198,0.55222,38100000.0
2008-11-17 04:17:00,0.55235,0.5524,0.55212,0.55222,45100000.0
2008-11-17 04:18:00,0.55245,0.55245,0.55245,0.55245,1000000.0
2008-11-17 04:19:00,0.55202,0.55231,0.55202,0.55231,31100000.0
2008-11-17 04:20:00,0.55245,0.55255,0.55245,0.55255,2000000.0
2008-11-17 04:21:00,0.5525,0.55255,0.55245,0.5525,7100000.0
2008-11-17 04:22:00,0.5525,0.5529,0.5525,0.5529,5000000.0
2008-11-17 04:23:00,0.5529,0.5529,0.5529,0.5529,1000000.0
2008-11-17 04:24:00,0.5529,0.55295,0.55235,0.55295,21600000.0
2008-11-17 04:25:00,0.5529,0.5529,0.5519,0.5528,17800000.0
2008-11-17 04:26:00,0.5528,0.5528,0.55245,0.55245,12000000.0
2008-11-17 04:27:00,0.5524,0.55245,0.5518,0.55245,11000000.0
2008-11-17 04:28:00,0.55255,0.55265,0.55255,0.55265,4000000.0
2008-11-17 04:29:00,0.5526,0.5526,0.55235,0.55235,14600000.0
2008-11-17 04:30:00,0.55225,0.55235,0.55215,0.55235,20200000.0
2008-11-17 04:31:00,0.55245,0.55245,0.5521,0.5523,32500000.0
2008-11-17 04:32:00,0.55225,0.5523,0.5522,0.5522,25400000.0
2008-11-17 04:33:00,0.5522,0.5522,0.5522,0.5522,3600000.0
2008-11-17 04:34:00,0.5522,0.5523,0.5522,0.5523,9400000.0
2008-11-17 04:35:00,0.5523,0.5523,0.5522,0.5522,10600000.0
2008-11-17 04:36:00,0.55205,0.55205,0.55162,0.55178,16300000.0
2008-11-17 04:37:00,0.55195,0.552,0.55154,0.55171,28200000.0
2008-11-17 04:38:00,0.5522,0.5524,0.5522,0.5522,24600000.0
2008-11-17 04:39:00,0.5522,0.5522,0.5522,0.5522,2100000.0
2008-11-17 04:40:00,0.5522,0.5522,0.5522,0.5522,1800000.0
2008-11-17 04:41:00,0.5523,0.5526,0.5523,0.5526,9000000.0
2008-11-17 04:42:00,0.55255,0.5526,0.552,0.552,26800000.0
2008-11-17 04:43:00,0.552,0.55205,0.5513,0.55195,23700000.0
2008-11-17 04:44:00,0.55185,0.55185,0.55165,0.55165,3200000.0
2008-11-17 04:45:00,0.5518,0.5518,0.5518,0.5518,2000000.0
2008-11-17 04:46:00,0.5518,0.55185,0.5518,0.55185,4500000.0
2008-11-17 04:47:00,0.5518,0.5518,0.5518,0.5518,1000000.0
2008-11-17 04:48:00,0.55175,0.55175,0.55175,0.55175,1000000.0
2008-11-17 04:49:00,0.55173,0.55173,0.55117,0.55146,10000000.0
2008-11-17 04:50:00,0.55185,0.5519,0.5517,0.5517,13800000.0
2008-11-17 04:51:00,0.5517,0.5517,0.5517,0.5517,3600000.0
2008-11-17 04:52:00,0.55137,0.55154,0.55111,0.55111,19200000.0
2008-11-17 04:53:00,0.5517,0.5517,0.5517,0.5517,7800000.0
2008-11-17 04:54:00,0.5517,0.55185,0.5517,0.55185,9500000.0
2008-11-17 04:55:00,0.55158,0.55181,0.55146,0.55153,21200000.0
2008-11-17 04:56:00,0.5517,0.5517,0.5517,0.5517,22200000.0
2008-11-17 04:57:00,0.5517,0.5517,0.5517,0.5517,18000000.0
2008-11-17 04:58:00,0.5517,0.5517,0.5517,0.5517,10800000.0
2008-11-17 04:59:00,0.5517,0.5517,0.55125,0.55145,11600000.0
2008-11-17 05:00:00,0.55135,0.55175,0.55135,0.5515,17000000.0
2008-11-17 05:01:00,0.5515,0.55175,0.5515,0.55175,6500000.0
2008-11-17 05:02:00,0.55155,0.55155,0.55145,0.5515,6300000.0
2008-11-17 05:03:00,0.55165,0.55165,0.55165,0.55165,1000000.0
2008-11-17 05:04:00,0.5517,0.5517,0.55165,0.55165,2000000.0
2008-11-17 05:05:00,0.55165,0.5517,0.55165,0.5517,2000000.0
2008-11-17 05:06:00,0.5517,0.5517,0.5517,0.5517,1000000.0
2008-11-17 05:07:00,0.5517,0.5517,0.5517,0.5517,3000000.0
2008-11-17 05:08:00,0.5517,0.5517,0.5517,0.5517,1000000.0
2008-11-17 05:09:00,0.55195,0.5521,0.55195,0.5521,6200000.0
2008-11-17 05:10:00,0.55215,0.5522,0.55215,0.5522,2000000.0
2008-11-17 05:11:00,0.5522,0.5524,0.5522,0.5524,5600000.0
2008-11-17 05:12:00,0.55235,0.55235,0.5522,0.5522,11900000.0
2008-11-17 05:13:00,0.55179,0.55212,0.55179,0.55197,16600000.0
2008-11-17 05:14:00,0.5522,0.5522,0.5522,0.5522,6000000.0
2008-11-17 05:15:00,0.5522,0.5522,0.5522,0.5522,5100000.0
2008-11-17 05:16:00,0.55225,0.5524,0.55225,0.5524,10100000.0
2008-11-17 05:17:00,0.5526,0.5528,0.5526,0.5528,10000000.0
2008-11-17 05:18:00,0.55295,0.5531,0.55295,0.5531,5000000.0
2008-11-17 05:19:00,0.55315,0.5533,0.55315,0.5533,7000000.0
2008-11-17 05:20:00,0.5533,0.55365,0.55325,0.5535,37000000.0
2008-11-17 05:21:00,0.5535,0.5535,0.5535,0.5535,21400000.0
2008-11-17 05:22:00,0.5535,0.5535,0.5533,0.5533,87600000.0
2008-11-17 05:23:00,0.5535,0.5535,0.55275,0.55335,52800000.0
2008-11-17 05:24:00,0.5533,0.5533,0.5527,0.553,27600000.0
2008-11-17 05:25:00,0.55261,0.5529,0.55229,0.55272,32300000.0
2008-11-17 05:26:00,0.55295,0.55305,0.5529,0.553,7400000.0
2008-11-17 05:27:00,0.553,0.553,0.553,0.553,17300000.0
2008-11-17 05:28:00,0.553,0.55345,0.553,0.55335,5400000.0
2008-11-17 05:29:00,0.5529,0.5533,0.55277,0.55308,27800000.0
2008-11-17 05:30:00,0.55335,0.55335,0.5531,0.5531,3000000.0
2008-11-17 05:31:00,0.5533,0.5533,0.5531,0.5531,8500000.0
2008-11-17 05:32:00,0.55305,0.55305,0.55305,0.55305,2200000.0
2008-11-17 05:33:00,0.55285,0.55293,0.55265,0.55293,8100000.0
2008-11-17 05:34:00,0.55305,0.55305,0.55305,0.55305,1000000.0
2008-11-17 05:35:00,0.55305,0.55305,0.553,0.553,3500000.0
2008-11-17 05:36:00,0.553,0.553,0.553,0.553,3600000.0
2008-11-17 05:37:00,0.553,0.55325,0.553,0.5531,23900000.0
2008-11-17 05:38:00,0.55277,0.55287,0.55246,0.55268,33900000.0
2008-11-17 05:39:00,0.55278,0.55283,0.55259,0.55277,20000000.0
2008-11-17 05:40:00,0.5531,0.5531,0.5531,0.5531,4800000.0
2008-11-17 05:41:00,0.5531,0.5532,0.5531,0.5532,7400000.0
2008-11-17 05:42:00,0.55315,0.5533,0.5531,0.5533,6800000.0
2008-11-17 05:43:00,0.55286,0.55315,0.55281,0.55304,20000000.0
2008-11-17 05:44:00,0.55297,0.5531,0.55285,0.55285,15200000.0
2008-11-17 05:45:00,0.55288,0.55302,0.55288,0.55299,6000000.0
2008-11-17 05:46:00,0.55315,0.55315,0.55245,0.55245,8300000.0
2008-11-17 05:47:00,0.55245,0.55315,0.5524,0.553,114000000.0
2008-11-17 05:48:00,0.553,0.5531,0.553,0.5531,93799997.0
2008-11-17 05:49:00,0.5529,0.55295,0.5526,0.55269,27400000.0
2008-11-17 05:50:00,0.5525,0.55323,0.5525,0.55305,16900000.0
2008-11-17 05:51:00,0.5531,0.5531,0.5531,0.5531,1300000.0
2008-11-17 05:52:00,0.5532,0.5535,0.5532,0.5535,12900000.0
2008-11-17 05:53:00,0.5535,0.5535,0.5535,0.5535,2300000.0
2008-11-17 05:54:00,0.5535,0.5535,0.5533,0.55335,13300000.0
2008-11-17 05:55:00,0.55345,0.55345,0.5533,0.5533,66200000.0
2008-11-17 05:56:00,0.5533,0.5533,0.5533,0.5533,18600000.0
2008-11-17 05:57:00,0.55287,0.55306,0.55274,0.55274,10400000.0
2008-11-17 05:58:00,0.55271,0.55296,0.55266,0.55273,33400000.0
2008-11-17 05:59:00,0.5533,0.55335,0.5533,0.55335,13800000.0
2008-11-17 06:00:00,0.55295,0.55307,0.55295,0.55305,26400000.0
2008-11-17 06:01:00,0.55294,0.55309,0.55293,0.55304,6800000.0
2008-11-17 06:02:00,0.55335,0.55335,0.55335,0.55335,1000000.0
2008-11-17 06:03:00,0.55296,0.55332,0.55278,0.55325,29600000.0
2008-11-17 06:04:00,0.5533,0.55345,0.5533,0.55345,14000000.0
2008-11-17 06:05:00,0.55277,0.55315,0.55277,0.55315,11200000.0
2008-11-17 06:06:00,0.55345,0.55345,0.55345,0.55345,1000000.0
2008-11-17 06:07:00,0.55345,0.55345,0.55345,0.55345,1300000.0
2008-11-17 06:08:00,0.5532,0.5534,0.553,0.55328,18600000.0
2008-11-17 06:09:00,0.5535,0.55355,0.5535,0.55355,3300000.0
2008-11-17 06:10:00,0.5533,0.5535,0.55264,0.5535,59900000.0
2008-11-17 06:11:00,0.55332,0.55355,0.55285,0.55293,58100000.0
2008-11-17 06:12:00,0.5535,0.5535,0.5533,0.55335,32000000.0
2008-11-17 06:13:00,0.5534,0.5534,0.5533,0.5533,24500000.0
2008-11-17 06:14:00,0.5533,0.5533,0.5533,0.5533,69900000.0
2008-11-17 06:15:00,0.5528,0.55292,0.55268,0.55268,35200000.0
2008-11-17 06:16:00,0.5533,0.5534,0.5533,0.55335,55700000.0
2008-11-17 06:17:00,0.5534,0.5534,0.5532,0.55325,10300000.0
2008-11-17 06:18:00,0.55325,0.55325,0.5529,0.5529,20200000.0
2008-11-17 06:19:00,0.55295,0.553,0.55295,0.553,4000000.0
2008-11-17 06:20:00,0.553,0.553,0.553,0.553,1000000.0
2008-11-17 06:21:00,0.55305,0.5532,0.5529,0.5529,18800000.0
2008-11-17 06:22:00,0.5529,0.5529,0.5529,0.5529,2700000.0
2008-11-17 06:23:00,0.5529,0.5529,0.5529,0.5529,5400000.0
2008-11-17 06:24:00,0.5529,0.5529,0.5529,0.5529,21600000.0
2008-11-17 06:25:00,0.5529,0.5529,0.55235,0.5525,33900000.0
2008-11-17 06:26:00,0.55255,0.5526,0.55255,0.5526,3000000.0
2008-11-17 06:27:00,0.5525,0.5525,0.5519,0.5519,18300000.0
2008-11-17 06:28:00,0.5521,0.5522,0.55205,0.5522,24400000.0
2008-11-17 06:29:00,0.5522,0.55235,0.5522,0.5523,14200000.0
2008-11-17 06:30:00,0.55225,0.5524,0.55225,0.5524,34200000.0
2008-11-17 06:31:00,0.5524,0.5525,0.5524,0.5525,19400000.0
2008-11-17 06:32:00,0.55235,0.55238,0.55201,0.55206,96700000.0
2008-11-17 06:33:00,0.5525,0.5525,0.5525,0.5525,1000000.0
2008-11-17 06:34:00,0.5525,0.5525,0.5525,0.5525,7000000.0
2008-11-17 06:35:00,0.55185,0.552,0.55185,0.552,9700000.0
2008-11-17 06:36:00,0.552,0.552,0.552,0.552,31300000.0
2008-11-17 06:37:00,0.5522,0.5529,0.55205,0.5527,59000000.0
2008-11-17 06:38:00,0.55235,0.5527,0.55235,0.5527,5200000.0
2008-11-17 06:39:00,0.5529,0.5529,0.552,0.55235,75100000.0
2008-11-17 06:40:00,0.55215,0.55245,0.5521,0.55225,36500000.0
2008-11-17 06:41:00,0.5522,0.5524,0.5522,0.55235,7000000.0
2008-11-17 06:42:00,0.5524,0.5524,0.5524,0.5524,1000000.0
2008-11-17 06:43:00,0.5523,0.5523,0.5521,0.5521,17000000.0
2008-11-17 06:44:00,0.5521,0.5521,0.5521,0.5521,5400000.0
2008-11-17 06:45:00,0.5521,0.5521,0.5521,0.5521,16800000.0
2008-11-17 06:46:00,0.5521,0.5521,0.5521,0.5521,19200000.0
2008-11-17 06:47:00,0.5521,0.5521,0.5521,0.5521,9600000.0
2008-11-17 06:48:00,0.5521,0.55225,0.5521,0.5522,55900000.0
2008-11-17 06:49:00,0.5522,0.5523,0.5522,0.5522,9100000.0
2008-11-17 06:50:00,0.5522,0.5522,0.5522,0.5522,14700000.0
2008-11-17 06:51:00,0.55185,0.55215,0.55182,0.55184,25400000.0
2008-11-17 06:52:00,0.5522,0.5529,0.5522,0.5529,45000000.0
2008-11-17 06:53:00,0.5529,0.5529,0.55245,0.5525,61800000.0
2008-11-17 06:54:00,0.5525,0.5525,0.5525,0.5525,4800000.0
2008-11-17 06:55:00,0.5525,0.5526,0.5525,0.5526,34000000.0
2008-11-17 06:56:00,0.55275,0.5528,0.55275,0.5528,2000000.0
2008-11-17 06:57:00,0.5528,0.5528,0.5526,0.5526,3300000.0
2008-11-17 06:58:00,0.55275,0.5528,0.5525,0.5525,109500000.0
2008-11-17 06:59:00,0.5525,0.5525,0.5525,0.5525,73800000.0
2008-11-17 07:00:00,0.5525,0.55255,0.5525,0.55255,64700000.0
2008-11-17 07:01:00,0.55255,0.5526,0.5525,0.55255,47700000.0
2008-11-17 07:02:00,0.5525,0.55255,0.5525,0.5525,39200000.0
2008-11-17 07:03:00,0.55212,0.55242,0.55209,0.55214,88500000.0
2008-11-17 07:04:00,0.5525,0.5525,0.5525,0.5525,56800000.0
2008-11-17 07:05:00,0.5526,0.5526,0.5525,0.5525,53300000.0
2008-11-17 07:06:00,0.5525,0.55255,0.5525,0.5525,22600000.0
2008-11-17 07:07:00,0.5525,0.5525,0.5525,0.5525,6000000.0
2008-11-17 07:08:00,0.55219,0.55242,0.55194,0.55221,11100000.0
2008-11-17 07:09:00,0.5525,0.5525,0.5525,0.5525,12700000.0
2008-11-17 07:10:00,0.55235,0.55249,0.55216,0.5523,35300000.0
2008-11-17 07:11:00,0.5525,0.5525,0.5525,0.5525,12700000.0
2008-11-17 07:12:00,0.5524,0.55258,0.55203,0.5524,27700000.0
2008-11-17 07:13:00,0.5525,0.5525,0.5525,0.5525,12700000.0
2008-11-17 07:14:00,0.55221,0.55243,0.552,0.55243,22400000.0
2008-11-17 07:15:00,0.5525,0.5525,0.5525,0.5525,54700000.0
2008-11-17 07:16:00,0.5525,0.5525,0.5525,0.5525,10200000.0
2008-11-17 07:17:00,0.5525,0.55255,0.5525,0.55255,33300000.0
2008-11-17 07:18:00,0.55255,0.55255,0.5525,0.5525,11200000.0
2008-11-17 07:19:00,0.5525,0.5526,0.5525,0.5526,12100000.0
2008-11-17 07:20:00,0.5525,0.5525,0.5524,0.5525,43600000.0
2008-11-17 07:21:00,0.5525,0.5525,0.55175,0.55195,43000000.0
2008-11-17 07:22:00,0.552,0.5522,0.552,0.5522,18300000.0
2008-11-17 07:23:00,0.55185,0.55216,0.55185,0.55216,13800000.0
2008-11-17 07:24:00,0.55158,0.55241,0.55137,0.55241,39200000.0
2008-11-17 07:25:00,0.55215,0.5522,0.552,0.552,26400000.0
2008-11-17 07:26:00,0.55195,0.55195,0.55195,0.55195,1000000.0
2008-11-17 07:27:00,0.5521,0.5526,0.5521,0.5526,41600000.0
2008-11-17 07:28:00,0.5519,0.55248,0.55171,0.55203,41900000.0
2008-11-17 07:29:00,0.5527,0.5528,0.5527,0.5528,15200000.0
2008-11-17 07:30:00,0.5528,0.5528,0.55255,0.5527,29200000.0
2008-11-17 07:31:00,0.5527,0.5527,0.55265,0.5527,13000000.0
2008-11-17 07:32:00,0.5527,0.5534,0.5527,0.5532,36500000.0
2008-11-17 07:33:00,0.55325,0.55325,0.55275,0.55275,16000000.0
2008-11-17 07:34:00,0.5528,0.5528,0.5522,0.55245,82300000.0
2008-11-17 07:35:00,0.55245,0.55245,0.55235,0.55245,18000000.0
2008-11-17 07:36:00,0.55255,0.55285,0.55195,0.5524,109500000.0
2008-11-17 07:37:00,0.5524,0.5524,0.552,0.5523,113900000.0
2008-11-17 07:38:00,0.5524,0.5524,0.5524,0.5524,4800000.0
2008-11-17 07:39:00,0.5524,0.5524,0.5524,0.5524,4800000.0
2008-11-17 07:40:00,0.5524,0.5524,0.5512,0.55155,58300000.0
2008-11-17 07:41:00,0.5515,0.55175,0.5515,0.5515,19800000.0
2008-11-17 07:42:00,0.5515,0.55185,0.5515,0.55185,10800000.0
2008-11-17 07:43:00,0.5521,0.55265,0.5521,0.55255,61200000.0
2008-11-17 07:44:00,0.55255,0.55255,0.5519,0.5521,39200000.0
2008-11-17 07:45:00,0.5521,0.55225,0.5521,0.55225,9000000.0
2008-11-17 07:46:00,0.5523,0.55285,0.55225,0.55285,34200000.0
2008-11-17 07:47:00,0.55285,0.55285,0.55285,0.55285,1000000.0
2008-11-17 07:48:00,0.5528,0.5529,0.5528,0.5529,23700000.0
2008-11-17 07:49:00,0.55254,0.55279,0.55251,0.55268,23200000.0
2008-11-17 07:50:00,0.55285,0.55285,0.5526,0.5526,11800000.0
2008-11-17 07:51:00,0.5526,0.5528,0.5518,0.5526,24600000.0
2008-11-17 07:52:00,0.5525,0.5525,0.5513,0.5515,63000000.0
2008-11-17 07:53:00,0.5517,0.55175,0.5514,0.5514,9400000.0
2008-11-17 07:54:00,0.5515,0.55155,0.5515,0.55155,18100000.0
2008-11-17 07:55:00,0.55155,0.55155,0.5514,0.5515,15600000.0
2008-11-17 07:56:00,0.55145,0.55175,0.5514,0.55175,60200000.0
2008-11-17 07:57:00,0.5517,0.5517,0.5517,0.5517,4200000.0
2008-11-17 07:58:00,0.55147,0.55154,0.5513,0.55145,32200000.0
2008-11-17 07:59:00,0.5517,0.5518,0.5517,0.5518,38900000.0
2008-11-17 08:00:00,0.5518,0.5518,0.5518,0.5518,5300000.0
2008-11-17 08:01:00,0.55195,0.55195,0.55195,0.55195,1000000.0
2008-11-17 08:02:00,0.55195,0.552,0.55195,0.552,4500000.0
2008-11-17 08:03:00,0.552,0.5522,0.552,0.5522,33100000.0
2008-11-17 08:04:00,0.5522,0.5523,0.5522,0.5523,7500000.0
2008-11-17 08:05:00,0.55204,0.55212,0.55193,0.55212,13200000.0
2008-11-17 08:06:00,0.55218,0.55218,0.55199,0.55207,27600000.0
2008-11-17 08:07:00,0.55213,0.55217,0.55177,0.55179,36400000.0
2008-11-17 08:08:00,0.55201,0.55229,0.55177,0.55222,44300000.0
2008-11-17 08:09:00,0.5523,0.55235,0.5523,0.55235,36600000.0
2008-11-17 08:10:00,0.55235,0.55235,0.5523,0.5523,3300000.0
2008-11-17 08:11:00,0.55235,0.55235,0.55235,0.55235,3000000.0
2008-11-17 08:12:00,0.55193,0.55228,0.55182,0.55199,34200000.0
2008-11-17 08:13:00,0.55235,0.55235,0.55235,0.55235,3800000.0
2008-11-17 08:14:00,0.55195,0.55236,0.55186,0.55198,45700000.0
2008-11-17 08:15:00,0.55193,0.5522,0.5518,0.5522,32900000.0
2008-11-17 08:16:00,0.55235,0.55235,0.55235,0.55235,1900000.0
2008-11-17 08:17:00,0.55245,0.5525,0.55245,0.5525,3400000.0
2008-11-17 08:18:00,0.5525,0.5525,0.5525,0.5525,2500000.0
2008-11-17 08:19:00,0.5525,0.5525,0.5525,0.5525,4200000.0
2008-11-17 08:20:00,0.5525,0.5525,0.5525,0.5525,2300000.0
2008-11-17 08:21:00,0.5525,0.55275,0.5525,0.55275,9500000.0
2008-11-17 08:22:00,0.55275,0.5529,0.55275,0.5529,9300000.0
2008-11-17 08:23:00,0.5529,0.5532,0.5529,0.55315,20400000.0
2008-11-17 08:24:00,0.55325,0.5534,0.55325,0.5534,25300000.0
2008-11-17 08:25:00,0.55345,0.5542,0.55345,0.5542,101300000.0
2008-11-17 08:26:00,0.5542,0.5551,0.5542,0.5545,70400000.0
2008-11-17 08:27:00,0.5545,0.5545,0.55435,0.5544,16200000.0
2008-11-17 08:28:00,0.55445,0.55445,0.55435,0.5544,3300000.0
2008-11-17 08:29:00,0.55391,0.55414,0.55386,0.55395,26400000.0
2008-11-17 08:30:00,0.55435,0.55435,0.5535,0.55375,35400000.0
2008-11-17 08:31:00,0.55375,0.55375,0.5535,0.55355,51000000.0
2008-11-17 08:32:00,0.55355,0.5536,0.5535,0.5536,14600000.0
2008-11-17 08:33:00,0.5536,0.5538,0.5536,0.5538,13000000.0
2008-11-17 08:34:00,0.5538,0.5538,0.55375,0.5538,10400000.0
2008-11-17 08:35:00,0.55352,0.55372,0.55342,0.55363,25000000.0
2008-11-17 08:36:00,0.55375,0.55375,0.553,0.5531,72400000.0
2008-11-17 08:37:00,0.5531,0.5541,0.5531,0.5537,48900000.0
2008-11-17 08:38:00,0.5537,0.5537,0.5537,0.5537,12600000.0
2008-11-17 08:39:00,0.5537,0.5537,0.5537,0.5537,12400000.0
2008-11-17 08:40:00,0.5537,0.5537,0.5537,0.5537,5200000.0
2008-11-17 08:41:00,0.5537,0.5537,0.5535,0.55355,26200000.0
2008-11-17 08:42:00,0.55355,0.55355,0.5535,0.5535,21600000.0
2008-11-17 08:43:00,0.5535,0.5535,0.5535,0.5535,12000000.0
2008-11-17 08:44:00,0.5535,0.5535,0.55305,0.55315,9600000.0
2008-11-17 08:45:00,0.55335,0.55355,0.5531,0.5531,57900000.0
2008-11-17 08:46:00,0.55315,0.5533,0.55315,0.5532,5000000.0
2008-11-17 08:47:00,0.5533,0.55355,0.5533,0.55355,12800000.0
2008-11-17 08:48:00,0.55355,0.55355,0.553,0.553,50400000.0
2008-11-17 08:49:00,0.5532,0.55345,0.55285,0.55285,14000000.0
2008-11-17 08:50:00,0.5529,0.5529,0.5529,0.5529,2200000.0
2008-11-17 08:51:00,0.55285,0.55285,0.55225,0.5524,31400000.0
2008-11-17 08:52:00,0.55235,0.55245,0.5523,0.5523,26200000.0
2008-11-17 08:53:00,0.5523,0.5526,0.5522,0.55245,40900000.0
2008-11-17 08:54:00,0.55236,0.55239,0.55235,0.55238,7200000.0
2008-11-17 08:55:00,0.5525,0.55275,0.5525,0.5525,19200000.0
2008-11-17 08:56:00,0.55255,0.5526,0.55255,0.5526,5200000.0
2008-11-17 08:57:00,0.5525,0.55355,0.5525,0.55355,24600000.0
2008-11-17 08:58:00,0.5537,0.5537,0.5535,0.5537,28000000.0
2008-11-17 08:59:00,0.55375,0.554,0.5536,0.5537,60600000.0
2008-11-17 09:00:00,0.5537,0.5539,0.5537,0.55375,31300000.0
2008-11-17 09:01:00,0.55385,0.55385,0.55375,0.55375,14600000.0
2008-11-17 09:02:00,0.55375,0.5538,0.55375,0.5538,23100000.0
2008-11-17 09:03:00,0.5538,0.55415,0.5538,0.5541,12000000.0
2008-11-17 09:04:00,0.55395,0.5541,0.55395,0.5541,15200000.0
2008-11-17 09:05:00,0.55425,0.55465,0.55425,0.55465,14000000.0
2008-11-17 09:06:00,0.5548,0.55515,0.5548,0.55515,25600000.0
2008-11-17 09:07:00,0.55481,0.55481,0.55431,0.55457,27400000.0
2008-11-17 09:08:00,0.55515,0.55515,0.55515,0.55515,2400000.0
2008-11-17 09:09:00,0.55515,0.5558,0.555,0.5553,51200000.0
2008-11-17 09:10:00,0.55535,0.55635,0.55535,0.5561,105000000.0
2008-11-17 09:11:00,0.5562,0.5566,0.5562,0.5566,58600000.0
2008-11-17 09:12:00,0.5566,0.5566,0.55605,0.55605,15200000.0
2008-11-17 09:13:00,0.5562,0.5562,0.55525,0.5562,63600000.0
2008-11-17 09:14:00,0.5562,0.5562,0.5555,0.5555,20200000.0
2008-11-17 09:15:00,0.55555,0.5556,0.55555,0.5556,3000000.0
2008-11-17 09:16:00,0.5557,0.5557,0.5556,0.5556,21400000.0
2008-11-17 09:17:00,0.5556,0.5556,0.55495,0.5552,30900000.0
2008-11-17 09:18:00,0.5552,0.5552,0.5548,0.5548,27800000.0
2008-11-17 09:19:00,0.55485,0.5549,0.5548,0.5548,16600000.0
2008-11-17 09:20:00,0.5548,0.5548,0.5548,0.5548,2400000.0
2008-11-17 09:21:00,0.5548,0.5548,0.5548,0.5548,3600000.0
2008-11-17 09:22:00,0.5548,0.5548,0.5548,0.5548,4800000.0
2008-11-17 09:23:00,0.5548,0.55555,0.5547,0.5551,67600000.0
2008-11-17 09:24:00,0.5551,0.5551,0.55505,0.55505,7000000.0
2008-11-17 09:25:00,0.5551,0.5551,0.55505,0.55505,6800000.0
2008-11-17 09:26:00,0.55475,0.55494,0.55462,0.55484,150600000.0
2008-11-17 09:27:00,0.55487,0.5551,0.55473,0.55502,128300000.0
2008-11-17 09:28:00,0.55505,0.55505,0.55505,0.55505,3300000.0
2008-11-17 09:29:00,0.55505,0.55505,0.55505,0.55505,2300000.0
2008-11-17 09:30:00,0.55505,0.55565,0.55505,0.5555,26900000.0
2008-11-17 09:31:00,0.5555,0.55555,0.5554,0.5555,96200000.0
2008-11-17 09:32:00,0.5555,0.5555,0.55475,0.5548,59300000.0
2008-11-17 09:33:00,0.5549,0.555,0.5541,0.5541,39500000.0
2008-11-17 09:34:00,0.5542,0.5542,0.55365,0.55385,15200000.0
2008-11-17 09:35:00,0.5538,0.55395,0.5537,0.55395,22600000.0
2008-11-17 09:36:00,0.55375,0.55395,0.5537,0.55385,23100000.0
2008-11-17 09:37:00,0.55385,0.55385,0.55385,0.55385,3100000.0
2008-11-17 09:38:00,0.55395,0.55395,0.55295,0.5532,53400000.0
2008-11-17 09:39:00,0.5531,0.55365,0.553,0.5532,23000000.0
2008-11-17 09:40:00,0.55315,0.55365,0.5531,0.5531,32000000.0
2008-11-17 09:41:00,0.5532,0.5538,0.5532,0.5536,93100000.0
2008-11-17 09:42:00,0.5536,0.55385,0.5531,0.5535,39700000.0
2008-11-17 09:43:00,0.55355,0.55355,0.55245,0.5527,136200000.0
2008-11-17 09:44:00,0.55275,0.553,0.55275,0.55295,27500000.0
2008-11-17 09:45:00,0.5531,0.5531,0.5524,0.5524,28900000.0
2008-11-17 09:46:00,0.55235,0.55245,0.5521,0.5523,42200000.0
2008-11-17 09:47:00,0.55235,0.5526,0.55225,0.5526,31000000.0
2008-11-17 09:48:00,0.55265,0.55265,0.5526,0.55265,5000000.0
2008-11-17 09:49:00,0.5527,0.5542,0.5527,0.5542,31600000.0
2008-11-17 09:50:00,0.55435,0.55445,0.5531,0.55315,105300000.0
2008-11-17 09:51:00,0.5531,0.5531,0.5531,0.5531,1000000.0
2008-11-17 09:52:00,0.55315,0.55385,0.55315,0.55385,15700000.0
2008-11-17 09:53:00,0.55405,0.55405,0.55355,0.5538,53300000.0
2008-11-17 09:54:00,0.5539,0.5539,0.55335,0.55355,19200000.0
2008-11-17 09:55:00,0.55355,0.55445,0.55355,0.55425,46900000.0
2008-11-17 09:56:00,0.5542,0.555,0.55405,0.55495,41700000.0
2008-11-17 09:57:00,0.55495,0.5555,0.55485,0.5555,41800000.0
2008-11-17 09:58:00,0.55565,0.5559,0.5552,0.5552,31500000.0
2008-11-17 09:59:00,0.55515,0.5558,0.5549,0.5558,65800000.0
2008-11-17 10:00:00,0.5561,0.5561,0.5545,0.5545,69100000.0
2008-11-17 10:01:00,0.5546,0.5549,0.5546,0.5546,30300000.0
2008-11-17 10:02:00,0.5547,0.5548,0.5547,0.5547,21000000.0
2008-11-17 10:03:00,0.55465,0.5557,0.55465,0.5557,57800000.0
2008-11-17 10:04:00,0.55565,0.55575,0.55565,0.55575,11300000.0
2008-11-17 10:05:00,0.55575,0.55585,0.55525,0.55545,17600000.0
2008-11-17 10:06:00,0.55545,0.55545,0.55485,0.55515,42200000.0
2008-11-17 10:07:00,0.55515,0.55545,0.555,0.55545,17300000.0
2008-11-17 10:08:00,0.5554,0.5556,0.5554,0.5556,9100000.0
2008-11-17 10:09:00,0.5556,0.5556,0.5551,0.5551,11800000.0
2008-11-17 10:10:00,0.55505,0.5555,0.55505,0.5555,28000000.0
2008-11-17 10:11:00,0.55545,0.5557,0.5554,0.5557,19300000.0
2008-11-17 10:12:00,0.55565,0.55565,0.55545,0.5555,9600000.0
2008-11-17 10:13:00,0.5555,0.55585,0.5555,0.55575,23200000.0
2008-11-17 10:14:00,0.55575,0.55575,0.5554,0.5554,12500000.0
2008-11-17 10:15:00,0.5555,0.55605,0.5555,0.55605,27400000.0
2008-11-17 10:16:00,0.55605,0.55605,0.55605,0.55605,1000000.0
2008-11-17 10:17:00,0.5561,0.5562,0.55605,0.55615,15900000.0
2008-11-17 10:18:00,0.5562,0.5563,0.5562,0.55625,10800000.0
2008-11-17 10:19:00,0.5564,0.5564,0.5564,0.5564,4600000.0
2008-11-17 10:20:00,0.5565,0.5567,0.5565,0.5567,3200000.0
2008-11-17 10:21:00,0.5567,0.5567,0.55605,0.5565,17400000.0
2008-11-17 10:22:00,0.5565,0.5566,0.5565,0.5566,8000000.0
2008-11-17 10:23:00,0.55625,0.55639,0.55606,0.55624,37000000.0
2008-11-17 10:24:00,0.5566,0.55665,0.55655,0.55665,4000000.0
2008-11-17 10:25:00,0.55622,0.5565,0.55622,0.55635,8600000.0
2008-11-17 10:26:00,0.5566,0.5566,0.55655,0.55655,2200000.0
2008-11-17 10:27:00,0.55665,0.55685,0.55665,0.55675,14800000.0
2008-11-17 10:28:00,0.55675,0.55675,0.55675,0.55675,19600000.0
2008-11-17 10:29:00,0.5568,0.5573,0.5568,0.5571,45300000.0
2008-11-17 10:30:00,0.5571,0.5571,0.5571,0.5571,14400000.0
2008-11-17 10:31:00,0.5571,0.5571,0.5571,0.5571,21600000.0
2008-11-17 10:32:00,0.5571,0.5571,0.5563,0.55635,39300000.0
2008-11-17 10:33:00,0.5564,0.5564,0.55635,0.55635,6900000.0
2008-11-17 10:34:00,0.5563,0.5564,0.5562,0.55635,18200000.0
2008-11-17 10:35:00,0.55665,0.5568,0.55665,0.5568,10000000.0
2008-11-17 10:36:00,0.5568,0.5568,0.5568,0.5568,9000000.0
2008-11-17 10:37:00,0.5568,0.5568,0.5568,0.5568,3200000.0
2008-11-17 10:38:00,0.5568,0.55685,0.5568,0.55685,16300000.0
2008-11-17 10:39:00,0.55685,0.55685,0.55685,0.55685,10200000.0
2008-11-17 10:40:00,0.55685,0.5569,0.55685,0.5569,6000000.0
2008-11-17 10:41:00,0.55685,0.5569,0.55685,0.55685,10800000.0
2008-11-17 10:42:00,0.5569,0.55755,0.55685,0.55755,20600000.0
2008-11-17 10:43:00,0.5576,0.5578,0.55755,0.55755,42600000.0
2008-11-17 10:44:00,0.5576,0.55765,0.55745,0.55745,21100000.0
2008-11-17 10:45:00,0.55765,0.5577,0.55745,0.55765,25200000.0
2008-11-17 10:46:00,0.55785,0.55795,0.5576,0.55795,42000000.0
2008-11-17 10:47:00,0.55795,0.558,0.5577,0.558,26700000.0
2008-11-17 10:48:00,0.55795,0.55815,0.5579,0.55815,33300000.0
2008-11-17 10:49:00,0.55815,0.55875,0.5581,0.5587,48800000.0
2008-11-17 10:50:00,0.5587,0.55875,0.5587,0.5587,11600000.0
2008-11-17 10:51:00,0.55875,0.55875,0.5584,0.55855,63100000.0
2008-11-17 10:52:00,0.55855,0.55885,0.55845,0.55845,36100000.0
2008-11-17 10:53:00,0.55845,0.5586,0.55845,0.5586,41300000.0
2008-11-17 10:54:00,0.55865,0.55865,0.55865,0.55865,1000000.0
2008-11-17 10:55:00,0.5586,0.5592,0.5586,0.5592,41000000.0
2008-11-17 10:56:00,0.5592,0.55925,0.55915,0.55925,26000000.0
2008-11-17 10:57:00,0.5592,0.5594,0.5591,0.55915,36300000.0
2008-11-17 10:58:00,0.55915,0.5593,0.55915,0.5593,14300000.0
2008-11-17 10:59:00,0.5593,0.5596,0.5593,0.5593,18000000.0
2008-11-17 11:00:00,0.55945,0.55945,0.55935,0.55945,13800000.0
2008-11-17 11:01:00,0.5597,0.55985,0.5597,0.5597,65600000.0
2008-11-17 11:02:00,0.5597,0.55985,0.5597,0.5597,44800000.0
2008-11-17 11:03:00,0.5597,0.5597,0.5597,0.5597,13800000.0
2008-11-17 11:04:00,0.55975,0.56005,0.5597,0.56005,29100000.0
2008-11-17 11:05:00,0.5603,0.561,0.5603,0.5607,124300000.0
2008-11-17 11:06:00,0.5608,0.5608,0.5606,0.5608,27800000.0
2008-11-17 11:07:00,0.5608,0.56095,0.56075,0.56085,11800000.0
2008-11-17 11:08:00,0.5609,0.5609,0.5608,0.5608,16000000.0
2008-11-17 11:09:00,0.56095,0.56115,0.5607,0.5607,48300000.0
2008-11-17 11:10:00,0.5607,0.5607,0.56005,0.56045,56500000.0
2008-11-17 11:11:00,0.5606,0.56105,0.5606,0.5609,9400000.0
2008-11-17 11:12:00,0.56085,0.56155,0.56085,0.56145,60200000.0
2008-11-17 11:13:00,0.56145,0.56145,0.5608,0.56085,75200000.0
2008-11-17 11:14:00,0.56095,0.56095,0.56095,0.56095,2000000.0
2008-11-17 11:15:00,0.5609,0.56095,0.56055,0.5607,26100000.0
2008-11-17 11:16:00,0.5607,0.56095,0.5607,0.56095,97200000.0
2008-11-17 11:17:00,0.5611,0.56145,0.56085,0.56085,32400000.0
2008-11-17 11:18:00,0.5611,0.5611,0.56095,0.5611,18900000.0
2008-11-17 11:19:00,0.56115,0.5615,0.56115,0.5613,18600000.0
2008-11-17 11:20:00,0.5613,0.5613,0.5613,0.5613,1200000.0
2008-11-17 11:21:00,0.5613,0.5613,0.5613,0.5613,8400000.0
2008-11-17 11:22:00,0.5613,0.5613,0.5613,0.5613,15600000.0
2008-11-17 11:23:00,0.5613,0.5613,0.5613,0.5613,12000000.0
2008-11-17 11:24:00,0.5613,0.5613,0.5613,0.5613,8400000.0
2008-11-17 11:25:00,0.5613,0.5613,0.5613,0.5613,8400000.0
2008-11-17 11:26:00,0.5613,0.5613,0.56055,0.56085,26500000.0
2008-11-17 11:27:00,0.56085,0.56095,0.5608,0.56095,16200000.0
2008-11-17 11:28:00,0.561,0.56115,0.561,0.56115,8300000.0
2008-11-17 11:29:00,0.56115,0.56155,0.56115,0.56155,10200000.0
2008-11-17 11:30:00,0.56145,0.56205,0.56145,0.56205,32800000.0
2008-11-17 11:31:00,0.56195,0.56195,0.56175,0.5619,7300000.0
2008-11-17 11:32:00,0.56195,0.56205,0.56165,0.5617,62000000.0
2008-11-17 11:33:00,0.5617,0.5617,0.5617,0.5617,86400000.0
2008-11-17 11:34:00,0.5617,0.5617,0.5617,0.5617,62400000.0
2008-11-17 11:35:00,0.5617,0.56205,0.5617,0.56195,19700000.0
2008-11-17 11:36:00,0.5619,0.5619,0.5619,0.5619,3600000.0
2008-11-17 11:37:00,0.5619,0.5619,0.5617,0.5617,10400000.0
2008-11-17 11:38:00,0.56165,0.56165,0.5614,0.5614,59800000.0
2008-11-17 11:39:00,0.5614,0.5617,0.56135,0.5615,71200000.0
2008-11-17 11:40:00,0.5615,0.56165,0.5611,0.56135,62800000.0
2008-11-17 11:41:00,0.5614,0.5614,0.5606,0.5606,32800000.0
2008-11-17 11:42:00,0.56065,0.56125,0.56055,0.5612,73700000.0
2008-11-17 11:43:00,0.5611,0.56125,0.56105,0.5611,33700000.0
2008-11-17 11:44:00,0.5611,0.56125,0.56105,0.56105,38700000.0
2008-11-17 11:45:00,0.56105,0.5611,0.56105,0.56105,26400000.0
2008-11-17 11:46:00,0.56105,0.5611,0.56085,0.5609,40800000.0
2008-11-17 11:47:00,0.56085,0.5612,0.56085,0.5612,28100000.0
2008-11-17 11:48:00,0.5612,0.5612,0.56115,0.5612,14200000.0
2008-11-17 11:49:00,0.56115,0.56145,0.56115,0.5614,32700000.0
2008-11-17 11:50:00,0.5614,0.5614,0.5614,0.5614,4800000.0
2008-11-17 11:51:00,0.5614,0.5614,0.5614,0.5614,16800000.0
2008-11-17 11:52:00,0.5614,0.5614,0.56115,0.5612,12300000.0
2008-11-17 11:53:00,0.5612,0.5612,0.5609,0.56095,25000000.0
2008-11-17 11:54:00,0.56095,0.5612,0.56095,0.56115,15900000.0
2008-11-17 11:55:00,0.56115,0.5612,0.56055,0.56055,18400000.0
2008-11-17 11:56:00,0.56065,0.56075,0.56035,0.56035,225900002.0
2008-11-17 11:57:00,0.5603,0.5606,0.55975,0.5599,98800000.0
2008-11-17 11:58:00,0.5598,0.5598,0.55955,0.55965,16200000.0
2008-11-17 11:59:00,0.5596,0.5597,0.55955,0.55955,30800000.0
2008-11-17 12:00:00,0.55975,0.5599,0.55975,0.55985,8800000.0
2008-11-17 12:01:00,0.5599,0.5603,0.5599,0.5603,24900000.0
2008-11-17 12:02:00,0.5603,0.5603,0.56015,0.56015,7200000.0
2008-11-17 12:03:00,0.56015,0.56045,0.56015,0.56015,23800000.0
2008-11-17 12:04:00,0.5603,0.56035,0.5597,0.55975,50700000.0
2008-11-17 12:05:00,0.5598,0.56,0.5598,0.56,10600000.0
2008-11-17 12:06:00,0.55995,0.56,0.5598,0.56,222800000.0
2008-11-17 12:07:00,0.5596,0.56025,0.5596,0.5598,133200001.0
2008-11-17 12:08:00,0.5599,0.56035,0.55985,0.56,51200000.0
2008-11-17 12:09:00,0.56,0.56025,0.55975,0.55975,27700000.0
2008-11-17 12:10:00,0.55975,0.55975,0.5594,0.55945,26200000.0
2008-11-17 12:11:00,0.55935,0.5594,0.5592,0.5593,20400000.0
2008-11-17 12:12:00,0.55935,0.55945,0.55915,0.55925,36700000.0
2008-11-17 12:13:00,0.55886,0.55903,0.55881,0.55899,46500000.0
2008-11-17 12:14:00,0.55915,0.55945,0.55915,0.55935,38400000.0
2008-11-17 12:15:00,0.55935,0.5594,0.55925,0.5594,23400000.0
2008-11-17 12:16:00,0.55945,0.5595,0.5594,0.5594,22400000.0
2008-11-17 12:17:00,0.5594,0.55955,0.5594,0.55945,18500000.0
2008-11-17 12:18:00,0.5594,0.55955,0.55935,0.55945,60800000.0
2008-11-17 12:19:00,0.55945,0.55955,0.55935,0.55955,36000000.0
2008-11-17 12:20:00,0.55955,0.5596,0.55935,0.55945,9000000.0
2008-11-17 12:21:00,0.55945,0.55955,0.55935,0.5595,19000000.0
2008-11-17 12:22:00,0.55945,0.5597,0.55945,0.5597,13200000.0
2008-11-17 12:23:00,0.5597,0.5597,0.55965,0.5597,26000000.0
2008-11-17 12:24:00,0.5597,0.5597,0.5595,0.5597,17400000.0
2008-11-17 12:25:00,0.55965,0.5598,0.5596,0.5597,20500000.0
2008-11-17 12:26:00,0.5596,0.55975,0.55955,0.5597,61100000.0
2008-11-17 12:27:00,0.55965,0.55995,0.5596,0.55975,30100000.0
2008-11-17 12:28:00,0.55975,0.55975,0.5597,0.55975,37600000.0
2008-11-17 12:29:00,0.55975,0.55975,0.55965,0.55975,25300000.0
2008-11-17 12:30:00,0.5597,0.5602,0.5597,0.5602,31200000.0
2008-11-17 12:31:00,0.56015,0.56045,0.5599,0.5599,111500000.0
2008-11-17 12:32:00,0.5599,0.5599,0.5599,0.5599,65500000.0
2008-11-17 12:33:00,0.5599,0.5601,0.5599,0.5599,28600000.0
2008-11-17 12:34:00,0.55995,0.55995,0.5599,0.5599,7200000.0
2008-11-17 12:35:00,0.5599,0.5599,0.55985,0.5599,7200000.0
2008-11-17 12:36:00,0.55995,0.55995,0.5597,0.5597,11200000.0
2008-11-17 12:37:00,0.5597,0.5597,0.5597,0.5597,1200000.0
2008-11-17 12:38:00,0.5597,0.5598,0.5597,0.5598,6000000.0
2008-11-17 12:39:00,0.55985,0.56015,0.5597,0.5597,19800000.0
2008-11-17 12:40:00,0.55975,0.5603,0.55965,0.56015,79500000.0
2008-11-17 12:41:00,0.5602,0.56025,0.55965,0.5599,160200000.0
2008-11-17 12:42:00,0.5599,0.5599,0.5599,0.5599,9600000.0
2008-11-17 12:43:00,0.5599,0.5599,0.5599,0.5599,9600000.0
2008-11-17 12:44:00,0.5599,0.5599,0.5599,0.5599,38400000.0
2008-11-17 12:45:00,0.5599,0.5599,0.5599,0.5599,24000000.0
2008-11-17 12:46:00,0.56005,0.5601,0.5599,0.5599,40800000.0
2008-11-17 12:47:00,0.5599,0.56015,0.5599,0.56015,21000000.0
2008-11-17 12:48:00,0.5601,0.5601,0.5599,0.5599,22800000.0
2008-11-17 12:49:00,0.5599,0.5599,0.5599,0.5599,19900000.0
2008-11-17 12:50:00,0.5599,0.5599,0.5599,0.5599,28800000.0
2008-11-17 12:51:00,0.5599,0.56005,0.5599,0.5599,16600000.0
2008-11-17 12:52:00,0.5599,0.5599,0.5599,0.5599,33600000.0
2008-11-17 12:53:00,0.5599,0.5599,0.5595,0.55965,37700000.0
2008-11-17 12:54:00,0.5597,0.5597,0.5597,0.5597,1000000.0
2008-11-17 12:55:00,0.55965,0.55965,0.55965,0.55965,2300000.0
2008-11-17 12:56:00,0.5596,0.5596,0.55955,0.5596,8800000.0
2008-11-17 12:57:00,0.55965,0.5597,0.55965,0.55965,3200000.0
2008-11-17 12:58:00,0.5597,0.5597,0.5596,0.5596,3200000.0
2008-11-17 12:59:00,0.5596,0.5596,0.55955,0.5596,7600000.0
2008-11-17 13:00:00,0.5596,0.5596,0.5596,0.5596,3400000.0
2008-11-17 13:01:00,0.5596,0.5596,0.55955,0.5596,5500000.0
2008-11-17 13:02:00,0.55955,0.55955,0.55955,0.55955,2300000.0
2008-11-17 13:03:00,0.55929,0.55947,0.55892,0.55924,106200000.0
2008-11-17 13:04:00,0.55955,0.55955,0.55915,0.55915,33000000.0
2008-11-17 13:05:00,0.55915,0.55915,0.5589,0.5589,22600000.0
2008-11-17 13:06:00,0.5589,0.55915,0.5589,0.55915,57700000.0
2008-11-17 13:07:00,0.55915,0.55915,0.5589,0.5589,231200006.0
2008-11-17 13:08:00,0.55845,0.55845,0.55745,0.55765,186100010.0
2008-11-17 13:09:00,0.5577,0.5579,0.55755,0.5579,61600000.0
2008-11-17 13:10:00,0.55785,0.55805,0.5577,0.55795,38300000.0
2008-11-17 13:11:00,0.5581,0.55815,0.5581,0.5581,7800000.0
2008-11-17 13:12:00,0.55815,0.55815,0.55815,0.55815,2400000.0
2008-11-17 13:13:00,0.5581,0.55815,0.5581,0.55815,2400000.0
2008-11-17 13:14:00,0.5581,0.55815,0.5581,0.55815,5400000.0
2008-11-17 13:15:00,0.558,0.55845,0.558,0.55835,42400000.0
2008-11-17 13:16:00,0.5584,0.5589,0.5583,0.5586,48200000.0
2008-11-17 13:17:00,0.5586,0.5586,0.5586,0.5586,19200000.0
2008-11-17 13:18:00,0.5586,0.5586,0.5586,0.5586,38400000.0
2008-11-17 13:19:00,0.5586,0.5586,0.5586,0.5586,14400000.0
2008-11-17 13:20:00,0.5586,0.5586,0.5586,0.5586,2400000.0
2008-11-17 13:21:00,0.5586,0.5586,0.5586,0.5586,9600000.0
2008-11-17 13:22:00,0.5586,0.5587,0.5586,0.5586,25800000.0
2008-11-17 13:23:00,0.5586,0.5586,0.5581,0.5581,16400000.0
2008-11-17 13:24:00,0.55805,0.55805,0.55755,0.5576,12900000.0
2008-11-17 13:25:00,0.5576,0.55775,0.5552,0.5569,58200000.0
2008-11-17 13:26:00,0.55705,0.5571,0.555,0.55645,150400000.0
2008-11-17 13:27:00,0.5565,0.55685,0.55555,0.5564,75100000.0
2008-11-17 13:28:00,0.5567,0.55695,0.55525,0.55595,113500000.0
2008-11-17 13:29:00,0.5561,0.5561,0.5553,0.55555,56700000.0
2008-11-17 13:30:00,0.55555,0.556,0.55555,0.55595,25400000.0
2008-11-17 13:31:00,0.5556,0.55575,0.5556,0.55575,9300000.0
2008-11-17 13:32:00,0.55585,0.5559,0.55585,0.5559,2200000.0
2008-11-17 13:33:00,0.5557,0.5559,0.5557,0.5559,19200000.0
2008-11-17 13:34:00,0.55585,0.556,0.55575,0.55585,32200000.0
2008-11-17 13:35:00,0.55595,0.55595,0.55585,0.55595,13700000.0
2008-11-17 13:36:00,0.5559,0.556,0.55585,0.55595,20200000.0
2008-11-17 13:37:00,0.556,0.5567,0.55595,0.55665,59800000.0
2008-11-17 13:38:00,0.5563,0.5566,0.5561,0.5561,43800000.0
2008-11-17 13:39:00,0.5561,0.5564,0.5561,0.5564,36900000.0
2008-11-17 13:40:00,0.55635,0.5566,0.55635,0.55655,16200000.0
2008-11-17 13:41:00,0.5565,0.55655,0.5561,0.5561,267099997.0
2008-11-17 13:42:00,0.5561,0.5561,0.5561,0.5561,313199991.0
2008-11-17 13:43:00,0.55625,0.55625,0.55625,0.55625,1200000.0
2008-11-17 13:44:00,0.5562,0.5562,0.5561,0.5561,35799999.0
2008-11-17 13:45:00,0.55625,0.55625,0.55625,0.55625,1200000.0
2008-11-17 13:46:00,0.5562,0.5562,0.5558,0.5558,88299998.0
2008-11-17 13:47:00,0.55575,0.55595,0.55535,0.55545,36200000.0
2008-11-17 13:48:00,0.55545,0.5556,0.55525,0.55525,14900000.0
2008-11-17 13:49:00,0.55545,0.55545,0.55525,0.5553,10200000.0
2008-11-17 13:50:00,0.55525,0.55545,0.55525,0.55545,9400000.0
2008-11-17 13:51:00,0.5554,0.55545,0.55525,0.55525,8600000.0
2008-11-17 13:52:00,0.5553,0.5553,0.55525,0.55525,4400000.0
2008-11-17 13:53:00,0.5553,0.55545,0.55525,0.55545,11100000.0
2008-11-17 13:54:00,0.5555,0.5555,0.55515,0.55525,16300000.0
2008-11-17 13:55:00,0.55525,0.5553,0.5551,0.5552,24300000.0
2008-11-17 13:56:00,0.55525,0.55535,0.55525,0.55525,24500000.0
2008-11-17 13:57:00,0.55525,0.55525,0.55525,0.55525,9300000.0
2008-11-17 13:58:00,0.5553,0.55545,0.5553,0.55545,5300000.0
2008-11-17 13:59:00,0.5554,0.55545,0.5545,0.55465,69300000.0
2008-11-17 14:00:00,0.55465,0.5555,0.5546,0.5555,138700000.0
2008-11-17 14:01:00,0.5555,0.55555,0.5554,0.55545,36000000.0
2008-11-17 14:02:00,0.5555,0.55605,0.5553,0.5559,88800000.0
2008-11-17 14:03:00,0.5557,0.55585,0.5557,0.55585,27600000.0
2008-11-17 14:04:00,0.55585,0.55585,0.55585,0.55585,36200000.0
2008-11-17 14:05:00,0.55547,0.55582,0.5554,0.55553,173300000.0
2008-11-17 14:06:00,0.55559,0.55586,0.55554,0.55575,73200000.0
2008-11-17 14:07:00,0.556,0.5567,0.556,0.5566,52400000.0
2008-11-17 14:08:00,0.55665,0.55685,0.5566,0.5567,49900000.0
2008-11-17 14:09:00,0.5567,0.55675,0.55625,0.5566,82200000.0
2008-11-17 14:10:00,0.5566,0.5566,0.5566,0.5566,4800000.0
2008-11-17 14:11:00,0.5566,0.5566,0.5566,0.5566,3600000.0
2008-11-17 14:12:00,0.5566,0.55665,0.5566,0.5566,23400000.0
2008-11-17 14:13:00,0.5566,0.5566,0.5566,0.5566,10800000.0
2008-11-17 14:14:00,0.5566,0.5566,0.5566,0.5566,6600000.0
2008-11-17 14:15:00,0.5566,0.5568,0.5566,0.5568,9600000.0
2008-11-17 14:16:00,0.55685,0.5574,0.55665,0.55665,56700000.0
2008-11-17 14:17:00,0.5567,0.55685,0.5567,0.55685,7000000.0
2008-11-17 14:18:00,0.55675,0.5572,0.55665,0.5572,29500000.0
2008-11-17 14:19:00,0.55715,0.5573,0.55715,0.5573,32800000.0
2008-11-17 14:20:00,0.55745,0.55775,0.55745,0.55775,63000000.0
2008-11-17 14:21:00,0.55775,0.5579,0.55775,0.5579,28200000.0
2008-11-17 14:22:00,0.55795,0.55855,0.55795,0.5581,59800000.0
2008-11-17 14:23:00,0.55815,0.55825,0.558,0.55815,21000000.0
2008-11-17 14:24:00,0.55815,0.55815,0.55805,0.55815,43100000.0
2008-11-17 14:25:00,0.55815,0.55815,0.5578,0.5578,50199999.0
2008-11-17 14:26:00,0.5578,0.5578,0.5578,0.5578,143999995.0
2008-11-17 14:27:00,0.5578,0.5578,0.55745,0.55755,262799991.0
2008-11-17 14:28:00,0.5577,0.5577,0.5577,0.5577,2400000.0
2008-11-17 14:29:00,0.55765,0.55765,0.55755,0.55755,17300000.0
2008-11-17 14:30:00,0.55755,0.55755,0.55735,0.55735,18700000.0
2008-11-17 14:31:00,0.55735,0.55735,0.55715,0.55715,8000000.0
2008-11-17 14:32:00,0.55715,0.5574,0.5571,0.55725,69700000.0
2008-11-17 14:33:00,0.55725,0.5574,0.55695,0.55695,32100000.0
2008-11-17 14:34:00,0.557,0.557,0.5566,0.5566,49100000.0
2008-11-17 14:35:00,0.5567,0.5567,0.5566,0.5567,18800000.0
2008-11-17 14:36:00,0.55601,0.55664,0.55601,0.55642,29700000.0
2008-11-17 14:37:00,0.5567,0.55675,0.5567,0.55675,2000000.0
2008-11-17 14:38:00,0.55675,0.5571,0.5567,0.55685,26000000.0
2008-11-17 14:39:00,0.55685,0.55695,0.55685,0.55695,8000000.0
2008-11-17 14:40:00,0.55685,0.55685,0.55685,0.55685,1000000.0
2008-11-17 14:41:00,0.55685,0.55685,0.55685,0.55685,3800000.0
2008-11-17 14:42:00,0.55685,0.55685,0.55685,0.55685,3800000.0
2008-11-17 14:43:00,0.55685,0.55685,0.55685,0.55685,5600000.0
2008-11-17 14:44:00,0.55685,0.55685,0.5566,0.55665,78100000.0
2008-11-17 14:45:00,0.5567,0.55675,0.55665,0.55675,43400000.0
2008-11-17 14:46:00,0.5568,0.5568,0.5567,0.5567,8600000.0
2008-11-17 14:47:00,0.5567,0.55675,0.55665,0.5567,22200000.0
2008-11-17 14:48:00,0.55675,0.5568,0.5567,0.5568,19500000.0
2008-11-17 14:49:00,0.55685,0.55685,0.55675,0.55675,10800000.0
2008-11-17 14:50:00,0.55675,0.55675,0.55675,0.55675,1000000.0
2008-11-17 14:51:00,0.55675,0.55675,0.55615,0.55615,91900000.0
2008-11-17 14:52:00,0.5561,0.55645,0.5557,0.5561,74500000.0
2008-11-17 14:53:00,0.5561,0.5561,0.5557,0.55585,25700000.0
2008-11-17 14:54:00,0.55575,0.55585,0.55575,0.55575,17400000.0
2008-11-17 14:55:00,0.55575,0.5562,0.55575,0.556,97000000.0
2008-11-17 14:56:00,0.556,0.556,0.556,0.556,1000000.0
2008-11-17 14:57:00,0.556,0.556,0.55595,0.55595,7800000.0
2008-11-17 14:58:00,0.556,0.55615,0.556,0.55615,9000000.0
2008-11-17 14:59:00,0.55625,0.55625,0.5562,0.5562,4000000.0
2008-11-17 15:00:00,0.55615,0.5562,0.55615,0.5562,4000000.0
2008-11-17 15:01:00,0.5562,0.5562,0.5561,0.5561,4600000.0
2008-11-17 15:02:00,0.5561,0.55615,0.5561,0.55615,9500000.0
2008-11-17 15:03:00,0.55581,0.55597,0.55572,0.55572,41700000.0
2008-11-17 15:04:00,0.55615,0.5562,0.55615,0.55615,3300000.0
2008-11-17 15:05:00,0.55615,0.55645,0.55545,0.5563,87900000.0
2008-11-17 15:06:00,0.5565,0.55655,0.5565,0.55655,9300000.0
2008-11-17 15:07:00,0.55655,0.55675,0.55655,0.5567,31700000.0
2008-11-17 15:08:00,0.5567,0.5567,0.5567,0.5567,16800000.0
2008-11-17 15:09:00,0.5567,0.5567,0.55615,0.55625,40300000.0
2008-11-17 15:10:00,0.55625,0.55625,0.55555,0.5559,58200000.0
2008-11-17 15:11:00,0.5559,0.5559,0.55565,0.55575,12000000.0
2008-11-17 15:12:00,0.5559,0.5561,0.55585,0.55605,43300000.0
2008-11-17 15:13:00,0.55615,0.5562,0.55605,0.5562,19300000.0
2008-11-17 15:14:00,0.55615,0.55705,0.5561,0.55675,85400000.0
2008-11-17 15:15:00,0.5567,0.55705,0.5564,0.55685,54900000.0
2008-11-17 15:16:00,0.55685,0.5574,0.55675,0.55725,90800000.0
2008-11-17 15:17:00,0.55725,0.5576,0.5572,0.55755,53200000.0
2008-11-17 15:18:00,0.55775,0.55775,0.5572,0.5572,34500000.0
2008-11-17 15:19:00,0.5572,0.5572,0.55595,0.55595,40000000.0
2008-11-17 15:20:00,0.55605,0.5564,0.55605,0.55635,28700000.0
2008-11-17 15:21:00,0.5564,0.55645,0.5564,0.55645,11400000.0
2008-11-17 15:22:00,0.55635,0.5567,0.55635,0.5567,49000000.0
2008-11-17 15:23:00,0.5567,0.5567,0.5567,0.5567,14400000.0
2008-11-17 15:24:00,0.5567,0.5567,0.55625,0.55635,25400000.0
2008-11-17 15:25:00,0.55635,0.55635,0.55635,0.55635,4000000.0
2008-11-17 15:26:00,0.55635,0.55645,0.55635,0.55635,6600000.0
2008-11-17 15:27:00,0.55635,0.55635,0.55635,0.55635,1000000.0
2008-11-17 15:28:00,0.55635,0.5567,0.55625,0.5565,15400000.0
2008-11-17 15:29:00,0.5566,0.55685,0.55625,0.55645,61300000.0
2008-11-17 15:30:00,0.55645,0.5565,0.5564,0.5564,4000000.0
2008-11-17 15:31:00,0.5564,0.5565,0.5564,0.5565,5000000.0
2008-11-17 15:32:00,0.5565,0.5566,0.5565,0.5565,28800000.0
2008-11-17 15:33:00,0.55655,0.55655,0.5564,0.55655,8800000.0
2008-11-17 15:34:00,0.55675,0.557,0.5564,0.55645,39800000.0
2008-11-17 15:35:00,0.55645,0.55665,0.55545,0.55545,79600000.0
2008-11-17 15:36:00,0.55575,0.5565,0.5548,0.55615,84000000.0
2008-11-17 15:37:00,0.5561,0.5561,0.55545,0.5558,47300000.0
2008-11-17 15:38:00,0.5558,0.5558,0.5558,0.5558,14400000.0
2008-11-17 15:39:00,0.5558,0.5558,0.5549,0.5549,32300000.0
2008-11-17 15:40:00,0.55495,0.55495,0.55485,0.55485,49900000.0
2008-11-17 15:41:00,0.55475,0.5551,0.5546,0.5551,38900000.0
2008-11-17 15:42:00,0.5551,0.5552,0.55505,0.5551,43600000.0
2008-11-17 15:43:00,0.55515,0.5552,0.5551,0.5552,13800000.0
2008-11-17 15:44:00,0.5552,0.55525,0.55485,0.555,46200000.0
2008-11-17 15:45:00,0.5551,0.55515,0.555,0.555,48300000.0
2008-11-17 15:46:00,0.55485,0.5555,0.55485,0.5555,31100000.0
2008-11-17 15:47:00,0.55555,0.5558,0.5555,0.5557,47100000.0
2008-11-17 15:48:00,0.5557,0.5557,0.55505,0.5554,110200000.0
2008-11-17 15:49:00,0.5552,0.55565,0.5552,0.5555,72300000.0
2008-11-17 15:50:00,0.55585,0.55585,0.55475,0.55475,39700000.0
2008-11-17 15:51:00,0.55475,0.555,0.55415,0.55425,78800000.0
2008-11-17 15:52:00,0.55425,0.55505,0.55405,0.5541,134200000.0
2008-11-17 15:53:00,0.5545,0.55515,0.55445,0.55475,96800000.0
2008-11-17 15:54:00,0.5547,0.55475,0.5546,0.55475,11400000.0
2008-11-17 15:55:00,0.55465,0.55465,0.5543,0.5543,18800000.0
2008-11-17 15:56:00,0.55397,0.55423,0.55379,0.55387,104600000.0
2008-11-17 15:57:00,0.55475,0.555,0.55475,0.55495,22500000.0
2008-11-17 15:58:00,0.55495,0.55495,0.55495,0.55495,4000000.0
2008-11-17 15:59:00,0.55495,0.55495,0.5547,0.5547,14600000.0
2008-11-17 16:00:00,0.5547,0.555,0.55445,0.5546,19600000.0
2008-11-17 16:01:00,0.5545,0.5545,0.5545,0.5545,5900000.0
2008-11-17 16:02:00,0.55445,0.55465,0.5544,0.55465,12900000.0
2008-11-17 16:03:00,0.55475,0.55475,0.55475,0.55475,13200000.0
2008-11-17 16:04:00,0.55475,0.55475,0.55455,0.55455,2000000.0
2008-11-17 16:05:00,0.55426,0.55464,0.55421,0.55439,57600000.0
2008-11-17 16:06:00,0.55455,0.55455,0.5545,0.5545,3400000.0
2008-11-17 16:07:00,0.5545,0.55455,0.5545,0.55455,3200000.0
2008-11-17 16:08:00,0.5547,0.5549,0.5547,0.5548,12700000.0
2008-11-17 16:09:00,0.5548,0.555,0.5547,0.555,26800000.0
2008-11-17 16:10:00,0.5549,0.555,0.55425,0.555,44500000.0
2008-11-17 16:11:00,0.555,0.5555,0.555,0.5554,52800000.0
2008-11-17 16:12:00,0.55535,0.5555,0.5553,0.5554,13300000.0
2008-11-17 16:13:00,0.55545,0.5566,0.55545,0.5566,57000000.0
2008-11-17 16:14:00,0.55675,0.5574,0.55665,0.5573,184100000.0
2008-11-17 16:15:00,0.5573,0.5576,0.5573,0.5576,8900000.0
2008-11-17 16:16:00,0.5577,0.55795,0.5577,0.5579,14600000.0
2008-11-17 16:17:00,0.55805,0.5583,0.5579,0.558,25400000.0
2008-11-17 16:18:00,0.55795,0.5581,0.5569,0.5574,28100000.0
2008-11-17 16:19:00,0.55745,0.55745,0.5569,0.5569,50600000.0
2008-11-17 16:20:00,0.557,0.557,0.55625,0.5565,43300000.0
2008-11-17 16:21:00,0.5565,0.55665,0.5565,0.5565,59700000.0
2008-11-17 16:22:00,0.5565,0.5568,0.5565,0.5568,23500000.0
2008-11-17 16:23:00,0.5568,0.55735,0.5568,0.5572,51100000.0
2008-11-17 16:24:00,0.5572,0.55745,0.5572,0.5573,88400000.0
2008-11-17 16:25:00,0.5573,0.5578,0.5571,0.55765,91700000.0
2008-11-17 16:26:00,0.55775,0.5578,0.5575,0.5578,48700000.0
2008-11-17 16:27:00,0.5577,0.5584,0.55695,0.55695,121400000.0
2008-11-17 16:28:00,0.5572,0.55725,0.55625,0.55635,99500000.0
2008-11-17 16:29:00,0.55645,0.55645,0.5563,0.5563,26200000.0
2008-11-17 16:30:00,0.5562,0.5562,0.5557,0.55605,86800000.0
2008-11-17 16:31:00,0.55605,0.55655,0.5559,0.55655,66800000.0
2008-11-17 16:32:00,0.5566,0.55705,0.5565,0.5569,74600000.0
2008-11-17 16:33:00,0.55695,0.55695,0.55615,0.55625,43400000.0
2008-11-17 16:34:00,0.5564,0.5564,0.55625,0.5563,20800000.0
2008-11-17 16:35:00,0.5563,0.5564,0.5563,0.5563,19400000.0
2008-11-17 16:36:00,0.5563,0.55695,0.5563,0.55685,45600000.0
2008-11-17 16:37:00,0.55685,0.55755,0.55635,0.5574,187200000.0
2008-11-17 16:38:00,0.55735,0.5587,0.5573,0.55785,247600000.0
2008-11-17 16:39:00,0.55795,0.558,0.55625,0.5567,177600000.0
2008-11-17 16:40:00,0.5567,0.5573,0.55565,0.556,111100000.0
2008-11-17 16:41:00,0.55595,0.55615,0.5552,0.55595,128600000.0
2008-11-17 16:42:00,0.556,0.55715,0.5558,0.55605,264000000.0
2008-11-17 16:43:00,0.55605,0.55735,0.5559,0.55635,167900000.0
2008-11-17 16:44:00,0.5563,0.5571,0.55585,0.557,146400000.0
2008-11-17 16:45:00,0.557,0.55715,0.5558,0.5562,146300000.0
2008-11-17 16:46:00,0.55625,0.55625,0.55525,0.55545,84400000.0
2008-11-17 16:47:00,0.55545,0.5563,0.5552,0.5556,100600000.0
2008-11-17 16:48:00,0.5558,0.556,0.55545,0.55545,64700000.0
2008-11-17 16:49:00,0.5554,0.55615,0.5553,0.5558,120500000.0
2008-11-17 16:50:00,0.5558,0.5558,0.55545,0.5555,34000000.0
2008-11-17 16:51:00,0.5555,0.5555,0.55485,0.5555,26700000.0
2008-11-17 16:52:00,0.5555,0.5567,0.5555,0.5561,77000000.0
2008-11-17 16:53:00,0.55615,0.55675,0.5557,0.55605,87400000.0
2008-11-17 16:54:00,0.55605,0.55605,0.555,0.55535,147600000.0
2008-11-17 16:55:00,0.55535,0.55535,0.5553,0.5553,39600000.0
2008-11-17 16:56:00,0.5553,0.5553,0.5553,0.5553,7200000.0
2008-11-17 16:57:00,0.55545,0.55615,0.55515,0.55615,46200000.0
2008-11-17 16:58:00,0.55615,0.5562,0.55595,0.5562,199000000.0
2008-11-17 16:59:00,0.55635,0.55705,0.55575,0.5563,237800000.0
2008-11-17 17:00:00,0.55625,0.5563,0.55605,0.55615,26400000.0
2008-11-17 17:01:00,0.55615,0.55615,0.55605,0.5561,8400000.0
2008-11-17 17:02:00,0.55615,0.5566,0.5561,0.5564,75400000.0
2008-11-17 17:03:00,0.5564,0.55655,0.55625,0.55625,27000000.0
2008-11-17 17:04:00,0.55625,0.55635,0.55605,0.5561,35400000.0
2008-11-17 17:05:00,0.55605,0.55605,0.556,0.556,1047000021.0
2008-11-17 17:06:00,0.556,0.556,0.556,0.556,738000015.0
2008-11-17 17:07:00,0.556,0.556,0.556,0.556,541200011.0
2008-11-17 17:08:00,0.556,0.556,0.55535,0.5556,141400002.0
2008-11-17 17:09:00,0.5556,0.5557,0.5553,0.5556,10400000.0
2008-11-17 17:10:00,0.5556,0.55565,0.5555,0.55555,7900000.0
2008-11-17 17:11:00,0.55545,0.55545,0.55535,0.55535,19500000.0
2008-11-17 17:12:00,0.55535,0.5556,0.5553,0.55535,83000000.0
2008-11-17 17:13:00,0.55545,0.55555,0.5554,0.5554,245700000.0
2008-11-17 17:14:00,0.5554,0.55565,0.5554,0.5554,240400000.0
2008-11-17 17:15:00,0.55535,0.5554,0.55525,0.55525,11100000.0
2008-11-17 17:16:00,0.55525,0.5554,0.55525,0.55525,48800000.0
2008-11-17 17:17:00,0.55525,0.5553,0.5552,0.5552,36800000.0
2008-11-17 17:18:00,0.5552,0.55525,0.555,0.55505,38000000.0
2008-11-17 17:19:00,0.555,0.5551,0.55415,0.55415,161700000.0
2008-11-17 17:20:00,0.5543,0.5548,0.5543,0.5544,113500000.0
2008-11-17 17:21:00,0.55445,0.55465,0.5541,0.55415,69900000.0
2008-11-17 17:22:00,0.55415,0.55425,0.55415,0.5542,11000000.0
2008-11-17 17:23:00,0.55415,0.555,0.55415,0.55465,94400000.0
2008-11-17 17:24:00,0.55465,0.5551,0.55465,0.5549,64800000.0
2008-11-17 17:25:00,0.5549,0.555,0.5549,0.5549,11800000.0
2008-11-17 17:26:00,0.5549,0.5549,0.5549,0.5549,10800000.0
2008-11-17 17:27:00,0.5549,0.5549,0.5541,0.5542,39100000.0
2008-11-17 17:28:00,0.5542,0.5543,0.5542,0.5542,7600000.0
2008-11-17 17:29:00,0.5543,0.5546,0.5542,0.5546,59600000.0
2008-11-17 17:30:00,0.5545,0.55535,0.5543,0.55485,101000000.0
2008-11-17 17:31:00,0.55485,0.555,0.55355,0.55355,204399998.0
2008-11-17 17:32:00,0.5535,0.55465,0.5532,0.5537,70600000.0
2008-11-17 17:33:00,0.55375,0.554,0.5533,0.55365,50600000.0
2008-11-17 17:34:00,0.55365,0.554,0.55355,0.5537,64000000.0
2008-11-17 17:35:00,0.55365,0.5542,0.55365,0.5539,71700000.0
2008-11-17 17:36:00,0.5539,0.5539,0.5539,0.5539,13900000.0
2008-11-17 17:37:00,0.5539,0.5541,0.5539,0.5539,56000000.0
2008-11-17 17:38:00,0.5539,0.5539,0.5539,0.5539,24700000.0
2008-11-17 17:39:00,0.55395,0.55395,0.55355,0.5538,24400000.0
2008-11-17 17:40:00,0.55375,0.55375,0.5533,0.5533,30000000.0
2008-11-17 17:41:00,0.5533,0.554,0.5533,0.5537,89300000.0
2008-11-17 17:42:00,0.5537,0.5537,0.55325,0.5533,17000000.0
2008-11-17 17:43:00,0.5533,0.55365,0.5533,0.5536,32600000.0
2008-11-17 17:44:00,0.5537,0.5542,0.5537,0.5539,37600000.0
2008-11-17 17:45:00,0.55395,0.554,0.5539,0.5539,36700000.0
2008-11-17 17:46:00,0.5539,0.5539,0.5539,0.5539,50400000.0
2008-11-17 17:47:00,0.5539,0.5539,0.5539,0.5539,43800000.0
2008-11-17 17:48:00,0.5539,0.554,0.5539,0.5539,18100000.0
2008-11-17 17:49:00,0.5539,0.554,0.5539,0.554,16000000.0
2008-11-17 17:50:00,0.554,0.554,0.5538,0.5538,26700000.0
2008-11-17 17:51:00,0.55346,0.55366,0.55332,0.55354,44100000.0
2008-11-17 17:52:00,0.5538,0.5545,0.55375,0.5545,49300000.0
2008-11-17 17:53:00,0.5545,0.5551,0.55445,0.5545,55800000.0
2008-11-17 17:54:00,0.5546,0.5547,0.5538,0.5539,126299998.0
2008-11-17 17:55:00,0.5539,0.5539,0.5535,0.5535,460199992.0
2008-11-17 17:56:00,0.55375,0.5541,0.55375,0.55405,30000000.0
2008-11-17 17:57:00,0.554,0.55425,0.55375,0.55375,48700000.0
2008-11-17 17:58:00,0.5537,0.5538,0.5537,0.5538,47000000.0
2008-11-17 17:59:00,0.5539,0.554,0.5537,0.55375,161100000.0
2008-11-17 18:00:00,0.5537,0.55375,0.55355,0.5536,29700000.0
2008-11-17 18:01:00,0.5536,0.5545,0.5536,0.55415,76700000.0
2008-11-17 18:02:00,0.5544,0.5545,0.554,0.5545,28300000.0
2008-11-17 18:03:00,0.5545,0.5547,0.5545,0.5547,10400000.0
2008-11-17 18:04:00,0.55475,0.55535,0.55405,0.5552,67600000.0
2008-11-17 18:05:00,0.5552,0.556,0.5551,0.5554,137200000.0
2008-11-17 18:06:00,0.5554,0.55605,0.5554,0.5558,58300000.0
2008-11-17 18:07:00,0.55585,0.5563,0.55585,0.556,29800000.0
2008-11-17 18:08:00,0.556,0.556,0.55485,0.5555,75200000.0
2008-11-17 18:09:00,0.5558,0.556,0.5552,0.556,95000000.0
2008-11-17 18:10:00,0.556,0.55805,0.556,0.5573,133000000.0
2008-11-17 18:11:00,0.55735,0.55815,0.5558,0.55685,116700000.0
2008-11-17 18:12:00,0.55695,0.5578,0.5558,0.5567,121100000.0
2008-11-17 18:13:00,0.5568,0.5568,0.5561,0.5563,74400000.0
2008-11-17 18:14:00,0.5563,0.5563,0.55585,0.55585,72000000.0
2008-11-17 18:15:00,0.55595,0.55605,0.55595,0.55605,25000000.0
2008-11-17 18:16:00,0.55577,0.55599,0.55565,0.55583,67900000.0
2008-11-17 18:17:00,0.55605,0.5563,0.5559,0.5563,61800000.0
2008-11-17 18:18:00,0.55635,0.5571,0.5559,0.5559,65900000.0
2008-11-17 18:19:00,0.5559,0.5561,0.5559,0.5561,51400000.0
2008-11-17 18:20:00,0.5561,0.5561,0.5561,0.5561,38400000.0
2008-11-17 18:21:00,0.5561,0.5562,0.5557,0.55605,67700000.0
2008-11-17 18:22:00,0.556,0.556,0.5559,0.55595,32600000.0
2008-11-17 18:23:00,0.5559,0.5559,0.5559,0.5559,46200000.0
2008-11-17 18:24:00,0.5559,0.5559,0.5559,0.5559,15000000.0
2008-11-17 18:25:00,0.5559,0.5559,0.5559,0.5559,19800000.0
2008-11-17 18:26:00,0.5559,0.5559,0.55585,0.55585,17500000.0
2008-11-17 18:27:00,0.5558,0.5558,0.5558,0.5558,62100000.0
2008-11-17 18:28:00,0.5558,0.55635,0.5558,0.5561,56700000.0
2008-11-17 18:29:00,0.55595,0.55595,0.5558,0.55585,18600000.0
2008-11-17 18:30:00,0.55585,0.55585,0.5558,0.5558,18900000.0
2008-11-17 18:31:00,0.5558,0.556,0.5558,0.556,8000000.0
2008-11-17 18:32:00,0.5559,0.5564,0.5559,0.5563,19400000.0
2008-11-17 18:33:00,0.5563,0.55655,0.5563,0.5564,106500000.0
2008-11-17 18:34:00,0.5565,0.5565,0.5563,0.5563,77600000.0
2008-11-17 18:35:00,0.5563,0.5565,0.5563,0.5563,283400000.0
2008-11-17 18:36:00,0.5563,0.5563,0.5563,0.5563,119100000.0
2008-11-17 18:37:00,0.5563,0.55685,0.5559,0.55655,101300000.0
2008-11-17 18:38:00,0.5567,0.5576,0.5561,0.5574,128400000.0
2008-11-17 18:39:00,0.55755,0.5583,0.5574,0.5575,97500000.0
2008-11-17 18:40:00,0.5575,0.55765,0.5575,0.5575,348400000.0
2008-11-17 18:41:00,0.5575,0.5575,0.5575,0.5575,345600000.0
2008-11-17 18:42:00,0.5575,0.5575,0.5563,0.5563,127400000.0
2008-11-17 18:43:00,0.5563,0.5565,0.55595,0.5561,55800000.0
2008-11-17 18:44:00,0.5562,0.5562,0.5562,0.5562,2000000.0
2008-11-17 18:45:00,0.5562,0.55715,0.5562,0.5569,53300000.0
2008-11-17 18:46:00,0.5569,0.5569,0.55615,0.55635,129400000.0
2008-11-17 18:47:00,0.55635,0.5567,0.5562,0.55665,52200000.0
2008-11-17 18:48:00,0.5567,0.5575,0.55635,0.5575,69600000.0
2008-11-17 18:49:00,0.55755,0.55795,0.557,0.55785,85600000.0
2008-11-17 18:50:00,0.5578,0.5579,0.5577,0.5577,77200000.0
2008-11-17 18:51:00,0.5577,0.5582,0.5577,0.5581,75200000.0
2008-11-17 18:52:00,0.5582,0.5592,0.5582,0.5591,128400000.0
2008-11-17 18:53:00,0.5591,0.5591,0.559,0.559,24000000.0
2008-11-17 18:54:00,0.559,0.5591,0.55835,0.5588,114500000.0
2008-11-17 18:55:00,0.5591,0.55935,0.55865,0.5591,113900000.0
2008-11-17 18:56:00,0.5591,0.5592,0.5591,0.5591,72400000.0
2008-11-17 18:57:00,0.5591,0.55985,0.5591,0.55925,68600000.0
2008-11-17 18:58:00,0.55965,0.5598,0.55895,0.5592,107200000.0
2008-11-17 18:59:00,0.5597,0.5597,0.55905,0.5595,17400000.0
2008-11-17 19:00:00,0.5595,0.5595,0.5595,0.5595,20400000.0
2008-11-17 19:01:00,0.5595,0.5595,0.5578,0.5578,96400000.0
2008-11-17 19:02:00,0.5578,0.55785,0.5573,0.5573,40000000.0
2008-11-17 19:03:00,0.55745,0.5579,0.55735,0.5577,76800000.0
2008-11-17 19:04:00,0.5577,0.55785,0.55765,0.5578,70700000.0
2008-11-17 19:05:00,0.5578,0.5586,0.5578,0.5584,214000000.0
2008-11-17 19:06:00,0.5583,0.55865,0.5583,0.5584,65100000.0
2008-11-17 19:07:00,0.5584,0.5584,0.5583,0.5583,48600000.0
2008-11-17 19:08:00,0.5583,0.55855,0.5583,0.55855,40500000.0
2008-11-17 19:09:00,0.55855,0.55935,0.55855,0.55895,54900000.0
2008-11-17 19:10:00,0.55895,0.5591,0.558,0.5591,65000000.0
2008-11-17 19:11:00,0.55905,0.5591,0.55825,0.55835,78600000.0
2008-11-17 19:12:00,0.5585,0.559,0.55815,0.55835,84400000.0
2008-11-17 19:13:00,0.5585,0.559,0.5585,0.559,16800000.0
2008-11-17 19:14:00,0.559,0.55955,0.55865,0.5595,73600000.0
2008-11-17 19:15:00,0.55955,0.55965,0.5593,0.55965,137499999.0
2008-11-17 19:16:00,0.5593,0.5593,0.5592,0.5592,96000000.0
2008-11-17 19:17:00,0.5592,0.5595,0.5591,0.5593,62600000.0
2008-11-17 19:18:00,0.55945,0.5596,0.5592,0.5596,18100000.0
2008-11-17 19:19:00,0.55965,0.5601,0.55965,0.5599,30600000.0
2008-11-17 19:20:00,0.5599,0.5599,0.5599,0.5599,72000000.0
2008-11-17 19:21:00,0.5599,0.5601,0.5599,0.5601,186000006.0
2008-11-17 19:22:00,0.5601,0.5601,0.55945,0.5596,15900000.0
2008-11-17 19:23:00,0.5597,0.5599,0.5597,0.5597,21000000.0
2008-11-17 19:24:00,0.5597,0.5597,0.5597,0.5597,15900000.0
2008-11-17 19:25:00,0.5597,0.5597,0.5589,0.5589,44700000.0
2008-11-17 19:26:00,0.5589,0.5592,0.5589,0.5589,156300000.0
2008-11-17 19:27:00,0.5589,0.5589,0.55805,0.5582,55700000.0
2008-11-17 19:28:00,0.5583,0.5585,0.5583,0.55845,37500000.0
2008-11-17 19:29:00,0.55865,0.55865,0.55745,0.5584,99100000.0
2008-11-17 19:30:00,0.5586,0.55915,0.55855,0.559,26800000.0
2008-11-17 19:31:00,0.55935,0.56,0.55935,0.56,30900000.0
2008-11-17 19:32:00,0.5599,0.56025,0.5597,0.55995,43800000.0
2008-11-17 19:33:00,0.5601,0.5601,0.5601,0.5601,29400001.0
2008-11-17 19:34:00,0.5601,0.5601,0.5601,0.5601,109200001.0
2008-11-17 19:35:00,0.5601,0.5601,0.5592,0.5595,75800000.0
2008-11-17 19:36:00,0.55955,0.56,0.5595,0.5597,39100000.0
2008-11-17 19:37:00,0.5597,0.5597,0.55915,0.5592,34500000.0
2008-11-17 19:38:00,0.5592,0.55925,0.5584,0.5585,56900000.0
2008-11-17 19:39:00,0.5585,0.5585,0.5583,0.5583,64700000.0
2008-11-17 19:40:00,0.5583,0.5583,0.5583,0.5583,19200000.0
2008-11-17 19:41:00,0.5583,0.5583,0.5583,0.5583,9600000.0
2008-11-17 19:42:00,0.5583,0.5584,0.5583,0.5583,17400000.0
2008-11-17 19:43:00,0.5583,0.5583,0.5583,0.5583,24000000.0
2008-11-17 19:44:00,0.5583,0.5583,0.5583,0.5583,9600000.0
2008-11-17 19:45:00,0.5583,0.5583,0.5583,0.5583,4800000.0
2008-11-17 19:46:00,0.5583,0.5583,0.5583,0.5583,24000000.0
2008-11-17 19:47:00,0.5583,0.55865,0.5583,0.55865,19200000.0
2008-11-17 19:48:00,0.55865,0.5587,0.5585,0.5585,15100000.0
2008-11-17 19:49:00,0.55855,0.5586,0.5585,0.5585,23500000.0
2008-11-17 19:50:00,0.5585,0.5586,0.5585,0.5586,20200000.0
2008-11-17 19:51:00,0.5585,0.5587,0.5585,0.5585,49500000.0
2008-11-17 19:52:00,0.5585,0.5586,0.5585,0.5585,56200000.0
2008-11-17 19:53:00,0.5585,0.5585,0.5585,0.5585,12600000.0
2008-11-17 19:54:00,0.5585,0.55855,0.5585,0.5585,22800000.0
2008-11-17 19:55:00,0.5585,0.5585,0.5585,0.5585,4800000.0
2008-11-17 19:56:00,0.5585,0.5585,0.55785,0.5582,51800000.0
2008-11-17 19:57:00,0.5583,0.5583,0.5579,0.558,38100000.0
2008-11-17 19:58:00,0.558,0.5583,0.5579,0.5583,39500000.0
2008-11-17 19:59:00,0.55795,0.55835,0.55795,0.55835,77800000.0
2008-11-17 20:00:00,0.55835,0.55835,0.5579,0.5582,79700000.0
2008-11-17 20:01:00,0.55825,0.5583,0.5579,0.558,33300000.0
2008-11-17 20:02:00,0.558,0.558,0.5578,0.5578,26400000.0
2008-11-17 20:03:00,0.55785,0.5579,0.5578,0.5579,6200000.0
2008-11-17 20:04:00,0.5578,0.5579,0.55775,0.55785,14700000.0
2008-11-17 20:05:00,0.5579,0.55835,0.55775,0.55775,28700000.0
2008-11-17 20:06:00,0.5579,0.55795,0.5576,0.5579,51300000.0
2008-11-17 20:07:00,0.558,0.558,0.5579,0.5579,32600000.0
2008-11-17 20:08:00,0.55795,0.5581,0.55775,0.5581,10500000.0
2008-11-17 20:09:00,0.55805,0.55805,0.5579,0.558,8400000.0
2008-11-17 20:10:00,0.558,0.558,0.558,0.558,4500000.0
2008-11-17 20:11:00,0.558,0.558,0.558,0.558,1000000.0
2008-11-17 20:12:00,0.55801,0.55816,0.558,0.558,30600000.0
2008-11-17 20:13:00,0.55786,0.55788,0.55777,0.55788,18800000.0
2008-11-17 20:14:00,0.558,0.558,0.558,0.558,1000000.0
2008-11-17 20:15:00,0.5579,0.5579,0.5579,0.5579,1200000.0
2008-11-17 20:16:00,0.55795,0.55795,0.55784,0.55784,12800000.0
2008-11-17 20:17:00,0.558,0.558,0.558,0.558,5500000.0
2008-11-17 20:18:00,0.558,0.558,0.558,0.558,1000000.0
2008-11-17 20:19:00,0.5578,0.55809,0.5578,0.55788,17500000.0
2008-11-17 20:20:00,0.55822,0.55822,0.55795,0.55796,11000000.0
2008-11-17 20:21:00,0.55785,0.558,0.55784,0.55785,23800000.0
2008-11-17 20:22:00,0.558,0.558,0.5579,0.5579,2200000.0
2008-11-17 20:23:00,0.55795,0.558,0.5579,0.558,9400000.0
2008-11-17 20:24:00,0.55795,0.558,0.5579,0.558,15000000.0
2008-11-17 20:25:00,0.55815,0.55905,0.55815,0.559,22400000.0
2008-11-17 20:26:00,0.55883,0.55889,0.5587,0.5587,19400000.0
2008-11-17 20:27:00,0.559,0.55905,0.55895,0.559,30800000.0
2008-11-17 20:28:00,0.559,0.559,0.5587,0.5587,7600000.0
2008-11-17 20:29:00,0.5587,0.5587,0.5587,0.5587,9600000.0
2008-11-17 20:30:00,0.5587,0.55885,0.5587,0.55875,30400000.0
2008-11-17 20:31:00,0.5587,0.559,0.5587,0.55885,29400000.0
2008-11-17 20:32:00,0.55885,0.5589,0.55875,0.55885,16000000.0
2008-11-17 20:33:00,0.5588,0.55895,0.55875,0.55875,12400000.0
2008-11-17 20:34:00,0.55885,0.5589,0.5588,0.5588,24400000.0
2008-11-17 20:35:00,0.5588,0.5588,0.5588,0.5588,2400000.0
2008-11-17 20:36:00,0.5588,0.5588,0.5583,0.5583,47800000.0
2008-11-17 20:37:00,0.5583,0.5583,0.5583,0.5583,26400000.0
2008-11-17 20:38:00,0.5583,0.5583,0.5583,0.5583,12000000.0
2008-11-17 20:39:00,0.5583,0.5584,0.5583,0.5583,31200000.0
2008-11-17 20:40:00,0.55792,0.55792,0.55765,0.55765,28500000.0
2008-11-17 20:41:00,0.5583,0.5583,0.55795,0.5581,13600000.0
2008-11-17 20:42:00,0.55789,0.55792,0.55773,0.55786,41000000.0
2008-11-17 20:43:00,0.55805,0.5581,0.55805,0.5581,3000000.0
2008-11-17 20:44:00,0.55805,0.55805,0.55805,0.55805,1300000.0
2008-11-17 20:45:00,0.558,0.558,0.55766,0.55777,14400000.0
2008-11-17 20:46:00,0.5581,0.5581,0.55805,0.55805,3300000.0
2008-11-17 20:47:00,0.55747,0.55781,0.55744,0.55768,32200000.0
2008-11-17 20:48:00,0.5581,0.55875,0.5581,0.5586,18400000.0
2008-11-17 20:49:00,0.5585,0.5588,0.55845,0.55865,24200000.0
2008-11-17 20:50:00,0.5588,0.5588,0.5588,0.5588,2000000.0
2008-11-17 20:51:00,0.5586,0.55885,0.5586,0.5586,33500000.0
2008-11-17 20:52:00,0.5586,0.5587,0.5586,0.5586,59000000.0
2008-11-17 20:53:00,0.5587,0.55875,0.5586,0.5586,12200000.0
2008-11-17 20:54:00,0.5587,0.55875,0.5586,0.5586,49000000.0
2008-11-17 20:55:00,0.5586,0.5586,0.5586,0.5586,88200000.0
2008-11-17 20:56:00,0.5586,0.5586,0.5586,0.5586,3900000.0
2008-11-17 20:57:00,0.55838,0.55859,0.55834,0.55839,26800000.0
2008-11-17 20:58:00,0.5584,0.55853,0.55819,0.55841,36200000.0
2008-11-17 20:59:00,0.5586,0.55865,0.5586,0.5586,13400000.0
2008-11-17 21:00:00,0.5582,0.55875,0.5582,0.55841,56900000.0
2008-11-17 21:01:00,0.5586,0.5586,0.5586,0.5586,15600000.0
2008-11-17 21:02:00,0.5586,0.5586,0.5586,0.5586,63600000.0
2008-11-17 21:03:00,0.5586,0.5586,0.5581,0.5581,13400000.0
2008-11-17 21:04:00,0.5582,0.5583,0.5581,0.5581,13100000.0
2008-11-17 21:05:00,0.5581,0.5581,0.5579,0.558,17300000.0
2008-11-17 21:06:00,0.558,0.558,0.558,0.558,1000000.0
2008-11-17 21:07:00,0.55815,0.5584,0.55815,0.5584,3000000.0
2008-11-17 21:08:00,0.55845,0.55845,0.5582,0.5582,11000000.0
2008-11-17 21:09:00,0.55787,0.55794,0.5578,0.55792,20600000.0
2008-11-17 21:10:00,0.5582,0.5582,0.5582,0.5582,3600000.0
2008-11-17 21:11:00,0.5582,0.5582,0.5582,0.5582,10500000.0
2008-11-17 21:12:00,0.5582,0.5582,0.5582,0.5582,3600000.0
2008-11-17 21:13:00,0.5582,0.5582,0.5582,0.5582,7200000.0
2008-11-17 21:14:00,0.5582,0.5582,0.5582,0.5582,2400000.0
2008-11-17 21:15:00,0.55787,0.5579,0.55775,0.55775,37300000.0
2008-11-17 21:16:00,0.55835,0.55835,0.55835,0.55835,2200000.0
2008-11-17 21:17:00,0.55835,0.5586,0.55835,0.55855,35000000.0
2008-11-17 21:18:00,0.5586,0.5586,0.55825,0.55835,54400000.0
2008-11-17 21:19:00,0.55835,0.55835,0.5582,0.5582,46500000.0
2008-11-17 21:20:00,0.55835,0.5587,0.55835,0.5587,16000000.0
2008-11-17 21:21:00,0.55855,0.55875,0.5584,0.5584,19200000.0
2008-11-17 21:22:00,0.5585,0.5585,0.5585,0.5585,24000000.0
2008-11-17 21:23:00,0.5585,0.5585,0.5585,0.5585,2400000.0
2008-11-17 21:24:00,0.5585,0.5585,0.5585,0.5585,45600000.0
2008-11-17 21:25:00,0.5585,0.5585,0.5579,0.558,11500000.0
2008-11-17 21:26:00,0.558,0.5581,0.558,0.5581,7500000.0
2008-11-17 21:27:00,0.55805,0.5581,0.558,0.558,12400000.0
2008-11-17 21:28:00,0.5581,0.5581,0.558,0.558,19000000.0
2008-11-17 21:29:00,0.55795,0.558,0.55795,0.558,2000000.0
2008-11-17 21:30:00,0.5579,0.5579,0.5579,0.5579,7500000.0
2008-11-17 21:31:00,0.5578,0.5578,0.5569,0.557,48200000.0
2008-11-17 21:32:00,0.557,0.557,0.55585,0.556,47500000.0
2008-11-17 21:33:00,0.55615,0.55615,0.556,0.55605,33500000.0
2008-11-17 21:34:00,0.5561,0.55645,0.5561,0.55645,29400000.0
2008-11-17 21:35:00,0.55645,0.5565,0.5561,0.5561,36500000.0
2008-11-17 21:36:00,0.5561,0.5561,0.5561,0.5561,9600000.0
2008-11-17 21:37:00,0.5563,0.5566,0.55625,0.5566,11000000.0
2008-11-17 21:38:00,0.55665,0.55695,0.55605,0.55645,37500000.0
2008-11-17 21:39:00,0.55645,0.557,0.5564,0.557,42300000.0
2008-11-17 21:40:00,0.55715,0.55735,0.5566,0.5566,49900000.0
2008-11-17 21:41:00,0.5567,0.55725,0.5567,0.55725,60000000.0
2008-11-17 21:42:00,0.5572,0.55785,0.5572,0.55785,29100000.0
2008-11-17 21:43:00,0.5577,0.5582,0.5577,0.5582,25400000.0
2008-11-17 21:44:00,0.55815,0.5585,0.55815,0.5584,14300000.0
2008-11-17 21:45:00,0.55845,0.55855,0.55765,0.5582,47500000.0
2008-11-17 21:46:00,0.558,0.5582,0.5571,0.5571,96200000.0
2008-11-17 21:47:00,0.5574,0.5576,0.55735,0.55745,50400000.0
2008-11-17 21:48:00,0.55755,0.55785,0.55755,0.55785,8400000.0
2008-11-17 21:49:00,0.558,0.5581,0.55795,0.5581,14000000.0
2008-11-17 21:50:00,0.55805,0.5581,0.5578,0.5578,58200000.0
2008-11-17 21:51:00,0.55736,0.55748,0.55724,0.5573,27100000.0
2008-11-17 21:52:00,0.55751,0.55752,0.55727,0.55738,32800000.0
2008-11-17 21:53:00,0.55745,0.55763,0.55745,0.55754,94000000.0
2008-11-17 21:54:00,0.55755,0.55774,0.55739,0.55766,38500000.0
2008-11-17 21:55:00,0.5578,0.5578,0.5578,0.5578,9900000.0
2008-11-17 21:56:00,0.5578,0.5578,0.55735,0.55755,14600000.0
2008-11-17 21:57:00,0.5576,0.5576,0.5576,0.5576,7300000.0
2008-11-17 21:58:00,0.55765,0.5577,0.55755,0.5577,10900000.0
2008-11-17 21:59:00,0.55765,0.55765,0.5571,0.55715,23600000.0
2008-11-17 22:00:00,0.5572,0.5572,0.55645,0.5567,35600000.0
2008-11-17 22:01:00,0.5567,0.5567,0.5567,0.5567,12000000.0
2008-11-17 22:02:00,0.55649,0.55666,0.55648,0.55648,37300000.0
2008-11-17 22:03:00,0.5569,0.5569,0.5567,0.5567,8700000.0
2008-11-17 22:04:00,0.5569,0.5571,0.55685,0.55685,28200000.0
2008-11-17 22:05:00,0.5569,0.5569,0.5569,0.5569,9400000.0
2008-11-17 22:06:00,0.55715,0.55725,0.55715,0.55725,3000000.0
2008-11-17 22:07:00,0.55726,0.55728,0.55713,0.55713,9700000.0
2008-11-17 22:08:00,0.55727,0.55727,0.55718,0.55718,7600000.0
2008-11-17 22:09:00,0.55719,0.55739,0.55719,0.55727,10100000.0
2008-11-17 22:10:00,0.55723,0.5574,0.55722,0.5574,13300000.0
2008-11-17 22:11:00,0.5572,0.5572,0.5572,0.5572,1200000.0
2008-11-17 22:12:00,0.55725,0.55725,0.55725,0.55725,5800000.0
2008-11-17 22:13:00,0.55725,0.55725,0.55725,0.55725,1000000.0
2008-11-17 22:14:00,0.55706,0.55716,0.55697,0.55702,21000000.0
2008-11-17 22:15:00,0.5574,0.55745,0.55735,0.55735,4000000.0
2008-11-17 22:16:00,0.55745,0.5578,0.55745,0.55775,4000000.0
2008-11-17 22:17:00,0.5577,0.55785,0.5577,0.55785,3000000.0
2008-11-17 22:18:00,0.5579,0.5579,0.5579,0.5579,4700000.0
2008-11-17 22:19:00,0.5579,0.5579,0.5579,0.5579,6000000.0
2008-11-17 22:20:00,0.5579,0.5579,0.5579,0.5579,4800000.0
2008-11-17 22:21:00,0.5579,0.5579,0.5579,0.5579,1200000.0
2008-11-17 22:22:00,0.55775,0.55775,0.55775,0.55775,1000000.0
2008-11-17 22:23:00,0.5578,0.5578,0.5576,0.5576,7000000.0
2008-11-17 22:24:00,0.5576,0.5576,0.5576,0.5576,6000000.0
2008-11-17 22:25:00,0.5576,0.5576,0.557,0.55715,25600000.0
2008-11-17 22:26:00,0.55695,0.5573,0.5566,0.55725,73300000.0
2008-11-17 22:27:00,0.55725,0.5573,0.5569,0.557,42000000.0
2008-11-17 22:28:00,0.55715,0.5573,0.55705,0.5573,31000000.0
2008-11-17 22:29:00,0.55725,0.55725,0.557,0.5572,21800000.0
2008-11-17 22:30:00,0.5572,0.5572,0.557,0.557,30400000.0
2008-11-17 22:31:00,0.55725,0.55735,0.5572,0.5572,13400000.0
2008-11-17 22:32:00,0.5572,0.5572,0.55665,0.5568,37800000.0
2008-11-17 22:33:00,0.5568,0.557,0.5568,0.55695,34300000.0
2008-11-17 22:34:00,0.557,0.557,0.55585,0.55635,59800000.0
2008-11-17 22:35:00,0.55635,0.5566,0.5559,0.556,93000000.0
2008-11-17 22:36:00,0.55615,0.5567,0.55605,0.55605,21600000.0
2008-11-17 22:37:00,0.5562,0.5562,0.55555,0.5557,33600000.0
2008-11-17 22:38:00,0.5557,0.5561,0.55425,0.5561,122900000.0
2008-11-17 22:39:00,0.5561,0.55625,0.55575,0.55625,10200000.0
2008-11-17 22:40:00,0.5564,0.55665,0.55625,0.55625,29400000.0
2008-11-17 22:41:00,0.55635,0.5564,0.5556,0.55585,44200000.0
2008-11-17 22:42:00,0.55645,0.5571,0.5561,0.5562,24600000.0
2008-11-17 22:43:00,0.5562,0.5562,0.5562,0.5562,7200000.0
2008-11-17 22:44:00,0.5562,0.5562,0.5562,0.5562,9600000.0
2008-11-17 22:45:00,0.5562,0.5562,0.55555,0.55605,13200000.0
2008-11-17 22:46:00,0.5562,0.5562,0.55555,0.5562,11800000.0
2008-11-17 22:47:00,0.5562,0.5562,0.5562,0.5562,2400000.0
2008-11-17 22:48:00,0.5562,0.5562,0.5562,0.5562,15600000.0
2008-11-17 22:49:00,0.5562,0.5562,0.55555,0.55555,14400000.0
2008-11-17 22:50:00,0.5555,0.55565,0.55495,0.55525,20200000.0
2008-11-17 22:51:00,0.5554,0.5554,0.5554,0.5554,6000000.0
2008-11-17 22:52:00,0.5554,0.5554,0.5554,0.5554,2000000.0
2008-11-17 22:53:00,0.5554,0.5554,0.5554,0.5554,2000000.0
2008-11-17 22:54:00,0.5554,0.55545,0.5554,0.55545,12000000.0
2008-11-17 22:55:00,0.5554,0.5554,0.5547,0.5547,25100000.0
2008-11-17 22:56:00,0.5547,0.5547,0.5547,0.5547,9600000.0
2008-11-17 22:57:00,0.5547,0.5547,0.5537,0.55395,36900000.0
2008-11-17 22:58:00,0.554,0.554,0.5537,0.5537,24800000.0
2008-11-17 22:59:00,0.5537,0.5537,0.5537,0.5537,21600000.0
2008-11-17 23:00:00,0.5535,0.55375,0.5534,0.5536,32000000.0
2008-11-17 23:01:00,0.5536,0.55365,0.5536,0.5536,50500000.0
2008-11-17 23:02:00,0.5536,0.5536,0.5536,0.5536,7800000.0
2008-11-17 23:03:00,0.5536,0.5536,0.5529,0.5529,34200000.0
2008-11-17 23:04:00,0.55295,0.55315,0.5526,0.5526,58100000.0
2008-11-17 23:05:00,0.55285,0.55305,0.55285,0.553,50100000.0
2008-11-17 23:06:00,0.553,0.553,0.5507,0.5511,87900000.0
2008-11-17 23:07:00,0.5513,0.5517,0.5497,0.5503,78100000.0
2008-11-17 23:08:00,0.55035,0.551,0.5501,0.55045,67500000.0
2008-11-17 23:09:00,0.55065,0.551,0.55065,0.5509,39600000.0
2008-11-17 23:10:00,0.5505,0.5507,0.5504,0.5504,36800000.0
2008-11-17 23:11:00,0.5505,0.55105,0.55025,0.5507,36600000.0
2008-11-17 23:12:00,0.55105,0.55115,0.5506,0.5506,13000000.0
2008-11-17 23:13:00,0.5508,0.55125,0.5508,0.5512,74900000.0
2008-11-17 23:14:00,0.5512,0.5512,0.5512,0.5512,1000000.0
2008-11-17 23:15:00,0.55105,0.55105,0.551,0.551,10800000.0
2008-11-17 23:16:00,0.551,0.551,0.551,0.551,9600000.0
2008-11-17 23:17:00,0.551,0.551,0.551,0.551,13200000.0
2008-11-17 23:18:00,0.551,0.551,0.5506,0.5506,3200000.0
2008-11-17 23:19:00,0.5504,0.55075,0.5504,0.5506,38100000.0
2008-11-17 23:20:00,0.5506,0.5508,0.5506,0.5508,18700000.0
2008-11-17 23:21:00,0.5507,0.55075,0.55055,0.5507,12700000.0
2008-11-17 23:22:00,0.55075,0.55075,0.55055,0.55055,6900000.0
2008-11-17 23:23:00,0.55055,0.5508,0.55055,0.5508,14000000.0
2008-11-17 23:24:00,0.5508,0.5509,0.5508,0.5509,6200000.0
2008-11-17 23:25:00,0.55095,0.55095,0.5509,0.55095,3000000.0
2008-11-17 23:26:00,0.55105,0.55105,0.5497,0.5505,79700000.0
2008-11-17 23:27:00,0.5504,0.5504,0.5502,0.5502,50000000.0
2008-11-17 23:28:00,0.5502,0.5503,0.5498,0.5498,38800000.0
2008-11-17 23:29:00,0.5498,0.5504,0.5498,0.55035,45700000.0
2008-11-17 23:30:00,0.55045,0.5507,0.55045,0.5507,12000000.0
2008-11-17 23:31:00,0.5507,0.5507,0.55055,0.55065,19800000.0
2008-11-17 23:32:00,0.5507,0.5508,0.55065,0.55065,16700000.0
2008-11-17 23:33:00,0.5507,0.55095,0.5506,0.55095,29100000.0
2008-11-17 23:34:00,0.551,0.55135,0.551,0.55135,12300000.0
2008-11-17 23:35:00,0.5514,0.5514,0.5514,0.5514,1000000.0
2008-11-17 23:36:00,0.5514,0.55155,0.5514,0.55155,6300000.0
2008-11-17 23:37:00,0.55155,0.55155,0.55075,0.5509,14200000.0
2008-11-17 23:38:00,0.55105,0.55105,0.55105,0.55105,2000000.0
2008-11-17 23:39:00,0.55115,0.55115,0.55115,0.55115,5000000.0
2008-11-17 23:40:00,0.55115,0.55135,0.55115,0.5512,46600000.0
2008-11-17 23:41:00,0.5512,0.5512,0.5512,0.5512,180000000.0
2008-11-17 23:42:00,0.5512,0.5512,0.5512,0.5512,52500000.0
2008-11-17 23:43:00,0.5512,0.5512,0.5503,0.55045,58500000.0
2008-11-17 23:44:00,0.5504,0.5508,0.5504,0.5507,17300000.0
2008-11-17 23:45:00,0.5508,0.551,0.5507,0.551,11000000.0
2008-11-17 23:46:00,0.5509,0.5509,0.5508,0.5508,9700000.0
2008-11-17 23:47:00,0.5508,0.551,0.5507,0.5507,54600000.0
2008-11-17 23:48:00,0.5507,0.551,0.5507,0.5507,85000000.0
2008-11-17 23:49:00,0.55075,0.5512,0.55075,0.5509,16100000.0
2008-11-17 23:50:00,0.55095,0.55135,0.55095,0.55135,6200000.0
2008-11-17 23:51:00,0.5513,0.55155,0.5511,0.55155,23600000.0
2008-11-17 23:52:00,0.55155,0.55155,0.5512,0.5512,18200000.0
2008-11-17 23:53:00,0.5512,0.5512,0.5504,0.5506,21500000.0
2008-11-17 23:54:00,0.55065,0.55065,0.5492,0.5496,98700000.0
2008-11-17 23:55:00,0.5496,0.55075,0.5494,0.55045,102800000.0
2008-11-17 23:56:00,0.55035,0.5505,0.55035,0.5505,19200000.0
2008-11-17 23:57:00,0.55055,0.55055,0.55055,0.55055,1000000.0
2008-11-17 23:58:00,0.55028,0.55033,0.55009,0.55032,25400000.0
2008-11-17 23:59:00,0.55055,0.55055,0.5502,0.5502,10100000.0
2008-11-18 00:00:00,0.55015,0.5504,0.54995,0.55025,7600000.0
2008-11-18 00:01:00,0.54995,0.5504,0.54995,0.5504,4600000.0
2008-11-18 00:02:00,0.54995,0.55075,0.5499,0.55055,9000000.0
2008-11-18 00:03:00,0.55065,0.5509,0.55065,0.55085,5000000.0
2008-11-18 00:04:00,0.55085,0.5516,0.5508,0.5512,13000000.0
2008-11-18 00:05:00,0.5514,0.55165,0.5514,0.55165,12300000.0
2008-11-18 00:06:00,0.55175,0.5518,0.55165,0.5518,7800000.0
2008-11-18 00:07:00,0.5518,0.5518,0.5518,0.5518,12000000.0
2008-11-18 00:08:00,0.5518,0.55245,0.55115,0.5517,37200000.0
2008-11-18 00:09:00,0.5517,0.5517,0.5517,0.5517,2400000.0
2008-11-18 00:10:00,0.5517,0.55215,0.55165,0.5517,31200000.0
2008-11-18 00:11:00,0.5517,0.5517,0.5517,0.5517,10500000.0
2008-11-18 00:12:00,0.55175,0.5518,0.55175,0.5518,2000000.0
2008-11-18 00:13:00,0.5517,0.5517,0.5517,0.5517,10800000.0
2008-11-18 00:14:00,0.5517,0.5517,0.5517,0.5517,14400000.0
2008-11-18 00:15:00,0.55105,0.55125,0.55105,0.5511,4500000.0
2008-11-18 00:16:00,0.5511,0.5511,0.5511,0.5511,7200000.0
2008-11-18 00:17:00,0.5511,0.55125,0.5511,0.5512,18000000.0
2008-11-18 00:18:00,0.5512,0.5512,0.5503,0.5505,9000000.0
2008-11-18 00:19:00,0.55055,0.55055,0.55025,0.55025,6300000.0
2008-11-18 00:20:00,0.55025,0.5504,0.55025,0.55035,8300000.0
2008-11-18 00:21:00,0.5504,0.5504,0.55035,0.55035,4000000.0
2008-11-18 00:22:00,0.55035,0.5505,0.55035,0.5505,6600000.0
2008-11-18 00:23:00,0.55045,0.55075,0.55045,0.55065,13900000.0
2008-11-18 00:24:00,0.5505,0.55075,0.5504,0.55045,12300000.0
2008-11-18 00:25:00,0.55065,0.55095,0.55065,0.5508,18500000.0
2008-11-18 00:26:00,0.5508,0.5508,0.55035,0.55055,37800000.0
2008-11-18 00:27:00,0.55055,0.5507,0.55055,0.5507,2200000.0
2008-11-18 00:28:00,0.5507,0.55075,0.5504,0.5504,7800000.0
2008-11-18 00:29:00,0.55055,0.5506,0.5505,0.5505,18200000.0
2008-11-18 00:30:00,0.5505,0.5505,0.5497,0.5498,25500000.0
2008-11-18 00:31:00,0.54985,0.5499,0.5498,0.5498,11200000.0
2008-11-18 00:32:00,0.5498,0.55025,0.5498,0.5501,27100000.0
2008-11-18 00:33:00,0.5501,0.55025,0.5497,0.55,88200000.0
2008-11-18 00:34:00,0.55,0.55,0.55,0.55,80600000.0
2008-11-18 00:35:00,0.55,0.55,0.55,0.55,36100000.0
2008-11-18 00:36:00,0.55,0.55015,0.55,0.55015,22800000.0
2008-11-18 00:37:00,0.55,0.55,0.55,0.55,16000000.0
2008-11-18 00:38:00,0.55,0.5501,0.55,0.5501,39600000.0
2008-11-18 00:39:00,0.5502,0.5504,0.5502,0.55025,12200000.0
2008-11-18 00:40:00,0.55045,0.5511,0.55045,0.5509,41200000.0
2008-11-18 00:41:00,0.55095,0.55125,0.5509,0.55125,27400000.0
2008-11-18 00:42:00,0.5513,0.5515,0.55095,0.55095,17800000.0
2008-11-18 00:43:00,0.551,0.551,0.55095,0.55095,6100000.0
2008-11-18 00:44:00,0.55095,0.55095,0.55095,0.55095,1000000.0
2008-11-18 00:45:00,0.55065,0.5509,0.55051,0.5509,9000000.0
2008-11-18 00:46:00,0.55095,0.55095,0.55075,0.55075,8000000.0
2008-11-18 00:47:00,0.55075,0.55085,0.5504,0.55075,22100000.0
2008-11-18 00:48:00,0.55075,0.5508,0.55,0.5501,196400000.0
2008-11-18 00:49:00,0.5501,0.5501,0.5501,0.5501,330000000.0
2008-11-18 00:50:00,0.5501,0.5501,0.5491,0.5492,329900000.0
2008-11-18 00:51:00,0.54915,0.5492,0.54905,0.54915,19700000.0
2008-11-18 00:52:00,0.54915,0.54925,0.54915,0.54925,16600000.0
2008-11-18 00:53:00,0.54935,0.54935,0.5493,0.5493,5700000.0
2008-11-18 00:54:00,0.5493,0.5493,0.54915,0.54915,22800000.0
2008-11-18 00:55:00,0.54915,0.54915,0.5491,0.5491,6400000.0
2008-11-18 00:56:00,0.54905,0.54905,0.54875,0.5488,22700000.0
2008-11-18 00:57:00,0.54885,0.5493,0.54885,0.5493,40600000.0
2008-11-18 00:58:00,0.5493,0.5493,0.5493,0.5493,3600000.0
2008-11-18 00:59:00,0.5493,0.5493,0.5493,0.5493,3600000.0
2008-11-18 01:00:00,0.5493,0.5493,0.5493,0.5493,2400000.0
2008-11-18 01:01:00,0.5493,0.54955,0.5493,0.5493,12300000.0
2008-11-18 01:02:00,0.5493,0.5493,0.5493,0.5493,13200000.0
2008-11-18 01:03:00,0.5493,0.5493,0.5493,0.5493,7000000.0
2008-11-18 01:04:00,0.5493,0.5493,0.5493,0.5493,1200000.0
2008-11-18 01:05:00,0.5493,0.5494,0.5493,0.5493,14200000.0
2008-11-18 01:06:00,0.5493,0.5493,0.5493,0.5493,1200000.0
2008-11-18 01:07:00,0.54925,0.5503,0.54925,0.5502,8800000.0
2008-11-18 01:08:00,0.5503,0.55035,0.5503,0.55035,3200000.0
2008-11-18 01:09:00,0.55035,0.55035,0.5503,0.5503,5200000.0
2008-11-18 01:10:00,0.5503,0.5503,0.5503,0.5503,4800000.0
2008-11-18 01:11:00,0.5503,0.5506,0.5502,0.5504,23300000.0
2008-11-18 01:12:00,0.5504,0.5504,0.5504,0.5504,1200000.0
2008-11-18 01:13:00,0.55045,0.55045,0.55045,0.55045,15800000.0
2008-11-18 01:14:00,0.55045,0.55045,0.55025,0.5503,8000000.0
2008-11-18 01:15:00,0.5503,0.5503,0.5503,0.5503,20400000.0
2008-11-18 01:16:00,0.5503,0.5503,0.5503,0.5503,9600000.0
2008-11-18 01:17:00,0.5503,0.5503,0.5503,0.5503,3600000.0
2008-11-18 01:18:00,0.5503,0.55045,0.5503,0.55045,12900000.0
2008-11-18 01:19:00,0.55045,0.5508,0.55045,0.55075,14200000.0
2008-11-18 01:20:00,0.55053,0.55075,0.55042,0.55075,33800000.0
2008-11-18 01:21:00,0.5512,0.55145,0.55105,0.55125,14000000.0
2008-11-18 01:22:00,0.5512,0.55125,0.5512,0.5512,3000000.0
2008-11-18 01:23:00,0.5513,0.5513,0.55125,0.55125,2000000.0
2008-11-18 01:24:00,0.55125,0.55125,0.55125,0.55125,6900000.0
2008-11-18 01:25:00,0.5512,0.5514,0.5512,0.5514,15100000.0
2008-11-18 01:26:00,0.5514,0.5514,0.55135,0.55135,5700000.0
2008-11-18 01:27:00,0.5514,0.5514,0.55105,0.55105,24700000.0
2008-11-18 01:28:00,0.55115,0.5513,0.5511,0.5512,12400000.0
2008-11-18 01:29:00,0.55105,0.55105,0.55105,0.55105,4400000.0
2008-11-18 01:30:00,0.55105,0.5513,0.55105,0.5511,13600000.0
2008-11-18 01:31:00,0.5511,0.5511,0.5509,0.551,101800000.0
2008-11-18 01:32:00,0.551,0.551,0.5509,0.5509,84800000.0
2008-11-18 01:33:00,0.5509,0.55105,0.5509,0.5509,96200000.0
2008-11-18 01:34:00,0.5509,0.5509,0.5509,0.5509,60000000.0
2008-11-18 01:35:00,0.5509,0.5509,0.55025,0.55035,33000000.0
2008-11-18 01:36:00,0.55025,0.55025,0.55,0.55,8400000.0
2008-11-18 01:37:00,0.55,0.55025,0.5496,0.55,93200000.0
2008-11-18 01:38:00,0.5501,0.55015,0.54975,0.55015,124500000.0
2008-11-18 01:39:00,0.55015,0.5506,0.5497,0.5506,68600000.0
2008-11-18 01:40:00,0.5507,0.5511,0.5507,0.55095,25900000.0
2008-11-18 01:41:00,0.55075,0.5512,0.55075,0.55115,86100000.0
2008-11-18 01:42:00,0.5512,0.55125,0.5512,0.55125,13600000.0
2008-11-18 01:43:00,0.5513,0.5513,0.5509,0.55095,10600000.0
2008-11-18 01:44:00,0.55095,0.55135,0.55095,0.55135,72200000.0
2008-11-18 01:45:00,0.55145,0.5516,0.5514,0.5516,13900000.0
2008-11-18 01:46:00,0.5516,0.55175,0.55155,0.5516,61000000.0
2008-11-18 01:47:00,0.55165,0.5518,0.55135,0.5514,84200000.0
2008-11-18 01:48:00,0.5514,0.55165,0.5514,0.5515,105500000.0
2008-11-18 01:49:00,0.55145,0.55145,0.55115,0.55125,64900000.0
2008-11-18 01:50:00,0.55115,0.5513,0.5509,0.5512,87700000.0
2008-11-18 01:51:00,0.5516,0.5519,0.55115,0.55125,33200000.0
2008-11-18 01:52:00,0.55125,0.5519,0.5512,0.55165,67100000.0
2008-11-18 01:53:00,0.5517,0.5517,0.55125,0.55125,24400000.0
2008-11-18 01:54:00,0.55125,0.5513,0.55125,0.5513,4200000.0
2008-11-18 01:55:00,0.5512,0.55135,0.5512,0.55135,4200000.0
2008-11-18 01:56:00,0.55135,0.55135,0.55135,0.55135,1000000.0
2008-11-18 01:57:00,0.55145,0.55145,0.5513,0.55135,9600000.0
2008-11-18 01:58:00,0.5513,0.55135,0.55115,0.55135,17800000.0
2008-11-18 01:59:00,0.5512,0.5512,0.5511,0.5511,4400000.0
2008-11-18 02:00:00,0.55115,0.55115,0.55075,0.55095,33000000.0
2008-11-18 02:01:00,0.55105,0.55105,0.55095,0.55095,4000000.0
2008-11-18 02:02:00,0.5509,0.5511,0.55055,0.5511,90900000.0
2008-11-18 02:03:00,0.551,0.5512,0.55095,0.5512,30499999.0
2008-11-18 02:04:00,0.5512,0.55135,0.55075,0.55135,22200000.0
2008-11-18 02:05:00,0.55125,0.55135,0.55105,0.55105,33100000.0
2008-11-18 02:06:00,0.5512,0.5512,0.55095,0.55095,13800000.0
2008-11-18 02:07:00,0.551,0.55125,0.5508,0.5512,68100000.0
2008-11-18 02:08:00,0.55125,0.55165,0.5511,0.55145,127300000.0
2008-11-18 02:09:00,0.5515,0.55165,0.55145,0.55165,14600000.0
2008-11-18 02:10:00,0.55185,0.55185,0.5517,0.5517,8600000.0
2008-11-18 02:11:00,0.5517,0.55185,0.5517,0.5517,26200000.0
2008-11-18 02:12:00,0.5517,0.5517,0.5517,0.5517,1200000.0
2008-11-18 02:13:00,0.5517,0.55215,0.5517,0.55215,19100000.0
2008-11-18 02:14:00,0.55225,0.55225,0.5517,0.5517,27100000.0
2008-11-18 02:15:00,0.552,0.55225,0.552,0.55215,22800000.0
2008-11-18 02:16:00,0.5523,0.5526,0.55215,0.55225,24600000.0
2008-11-18 02:17:00,0.5523,0.5528,0.5523,0.55245,21800000.0
2008-11-18 02:18:00,0.55255,0.55255,0.55215,0.5522,13100000.0
2008-11-18 02:19:00,0.55225,0.55245,0.5522,0.55225,18600000.0
2008-11-18 02:20:00,0.55225,0.55225,0.55145,0.5519,28200000.0
2008-11-18 02:21:00,0.552,0.552,0.55115,0.55115,110400001.0
2008-11-18 02:22:00,0.55135,0.55155,0.55125,0.5513,28600000.0
2008-11-18 02:23:00,0.5513,0.5513,0.5513,0.5513,30900000.0
2008-11-18 02:24:00,0.55093,0.55113,0.55071,0.55102,128200000.0
2008-11-18 02:25:00,0.5513,0.5513,0.5513,0.5513,9600000.0
2008-11-18 02:26:00,0.55135,0.55145,0.55135,0.55145,3000000.0
2008-11-18 02:27:00,0.5513,0.5513,0.55106,0.55113,41000000.0
2008-11-18 02:28:00,0.55155,0.55155,0.55155,0.55155,2000000.0
2008-11-18 02:29:00,0.5517,0.5517,0.5517,0.5517,1000000.0
2008-11-18 02:30:00,0.5517,0.5517,0.5511,0.55115,14200000.0
2008-11-18 02:31:00,0.55115,0.55115,0.5501,0.5502,139600000.0
2008-11-18 02:32:00,0.5502,0.55035,0.5502,0.5502,22800000.0
2008-11-18 02:33:00,0.5502,0.55035,0.5502,0.55035,14400000.0
2008-11-18 02:34:00,0.5503,0.5503,0.55,0.55,45800000.0
2008-11-18 02:35:00,0.55,0.5501,0.5497,0.5499,66400000.0
2008-11-18 02:36:00,0.5499,0.5499,0.54945,0.5495,10600000.0
2008-11-18 02:37:00,0.5496,0.54965,0.5496,0.5496,21600000.0
2008-11-18 02:38:00,0.5496,0.55035,0.54925,0.55035,62000000.0
2008-11-18 02:39:00,0.5503,0.5506,0.55005,0.5506,32400000.0
2008-11-18 02:40:00,0.5506,0.5506,0.5506,0.5506,3000000.0
2008-11-18 02:41:00,0.55015,0.5503,0.55015,0.5503,2000000.0
2008-11-18 02:42:00,0.5503,0.5507,0.5503,0.5507,19600000.0
2008-11-18 02:43:00,0.5507,0.5507,0.5507,0.5507,3600000.0
2008-11-18 02:44:00,0.5507,0.5507,0.55035,0.55045,6600000.0
2008-11-18 02:45:00,0.5503,0.5504,0.5503,0.5504,4200000.0
2008-11-18 02:46:00,0.5503,0.55055,0.5503,0.5503,44700000.0
2008-11-18 02:47:00,0.5503,0.5503,0.5503,0.5503,139200000.0
2008-11-18 02:48:00,0.5503,0.5503,0.54975,0.54995,52400000.0
2008-11-18 02:49:00,0.55,0.55005,0.5498,0.5498,28500000.0
2008-11-18 02:50:00,0.5498,0.55005,0.5498,0.55,40600000.0
2008-11-18 02:51:00,0.5499,0.54995,0.5499,0.5499,81400000.0
2008-11-18 02:52:00,0.5499,0.55025,0.54985,0.55005,55500000.0
2008-11-18 02:53:00,0.55005,0.55005,0.54995,0.55005,16600000.0
2008-11-18 02:54:00,0.55005,0.55005,0.5495,0.5497,23100000.0
2008-11-18 02:55:00,0.5497,0.55025,0.5497,0.55,60400000.0
2008-11-18 02:56:00,0.55,0.55005,0.5499,0.54995,53300000.0
2008-11-18 02:57:00,0.55,0.55,0.55,0.55,2000000.0
2008-11-18 02:58:00,0.55,0.55025,0.55,0.55,34900000.0
2008-11-18 02:59:00,0.55,0.55,0.55,0.55,18000000.0
2008-11-18 03:00:00,0.55,0.55,0.5493,0.5495,52300000.0
2008-11-18 03:01:00,0.5495,0.54985,0.5493,0.54945,20200000.0
2008-11-18 03:02:00,0.54945,0.54945,0.54945,0.54945,3000000.0
2008-11-18 03:03:00,0.54945,0.54945,0.5492,0.5492,41300000.0
2008-11-18 03:04:00,0.5483,0.5491,0.5483,0.5491,108800000.0
2008-11-18 03:05:00,0.54915,0.5497,0.54915,0.5495,42300000.0
2008-11-18 03:06:00,0.5496,0.5497,0.54915,0.5492,17000000.0
2008-11-18 03:07:00,0.54905,0.5493,0.54905,0.54925,24700000.0
2008-11-18 03:08:00,0.54925,0.5496,0.54925,0.5495,11900000.0
2008-11-18 03:09:00,0.54955,0.54975,0.54955,0.54975,6000000.0
2008-11-18 03:10:00,0.5498,0.5502,0.5498,0.55,12000000.0
2008-11-18 03:11:00,0.55,0.5503,0.55,0.5503,13700000.0
2008-11-18 03:12:00,0.5503,0.55045,0.5502,0.5502,15200000.0
2008-11-18 03:13:00,0.5503,0.5505,0.5503,0.5505,8600000.0
2008-11-18 03:14:00,0.5506,0.5509,0.5506,0.55085,9000000.0
2008-11-18 03:15:00,0.5509,0.5509,0.5505,0.5506,78400000.0
2008-11-18 03:16:00,0.5506,0.5506,0.5506,0.5506,9600000.0
2008-11-18 03:17:00,0.5506,0.5506,0.5506,0.5506,33600000.0
2008-11-18 03:18:00,0.5506,0.55125,0.5506,0.55125,22600000.0
2008-11-18 03:19:00,0.5511,0.5514,0.5509,0.5514,21500000.0
2008-11-18 03:20:00,0.55135,0.5514,0.5512,0.5513,18400000.0
2008-11-18 03:21:00,0.5513,0.5513,0.5502,0.5503,22800000.0
2008-11-18 03:22:00,0.5503,0.5506,0.5499,0.5505,11300000.0
2008-11-18 03:23:00,0.5505,0.55115,0.5505,0.551,18300000.0
2008-11-18 03:24:00,0.55115,0.5512,0.55115,0.5512,2000000.0
2008-11-18 03:25:00,0.55125,0.5514,0.5512,0.5514,13400000.0
2008-11-18 03:26:00,0.5512,0.5516,0.5512,0.5516,5600000.0
2008-11-18 03:27:00,0.5515,0.5515,0.5513,0.5514,10200000.0
2008-11-18 03:28:00,0.5515,0.5515,0.55135,0.55135,8600000.0
2008-11-18 03:29:00,0.5512,0.5515,0.5512,0.5515,11600000.0
2008-11-18 03:30:00,0.55145,0.55145,0.5506,0.5507,22700000.0
2008-11-18 03:31:00,0.5508,0.55105,0.55075,0.55095,23600000.0
2008-11-18 03:32:00,0.5509,0.551,0.5508,0.5508,8600000.0
2008-11-18 03:33:00,0.5508,0.5508,0.5505,0.5508,37600000.0
2008-11-18 03:34:00,0.5509,0.5512,0.55085,0.5509,29900000.0
2008-11-18 03:35:00,0.5511,0.55115,0.5508,0.5508,22900000.0
2008-11-18 03:36:00,0.55095,0.55095,0.5508,0.5508,8600000.0
2008-11-18 03:37:00,0.5508,0.5513,0.5508,0.5513,6000000.0
2008-11-18 03:38:00,0.5511,0.5513,0.5511,0.5513,17400000.0
2008-11-18 03:39:00,0.5513,0.5513,0.55075,0.5513,29100000.0
2008-11-18 03:40:00,0.5514,0.5517,0.5514,0.5515,8200000.0
2008-11-18 03:41:00,0.5515,0.5515,0.55065,0.55095,24100000.0
2008-11-18 03:42:00,0.55085,0.55125,0.55055,0.55125,23100000.0
2008-11-18 03:43:00,0.5512,0.5516,0.5512,0.55155,19900000.0
2008-11-18 03:44:00,0.55165,0.55175,0.55085,0.55085,30700000.0
2008-11-18 03:45:00,0.551,0.5514,0.5509,0.5509,24800000.0
2008-11-18 03:46:00,0.5509,0.55105,0.5509,0.551,10700000.0
2008-11-18 03:47:00,0.551,0.55105,0.55095,0.55095,11700000.0
2008-11-18 03:48:00,0.55095,0.55095,0.5508,0.5508,10600000.0
2008-11-18 03:49:00,0.5508,0.55105,0.5508,0.55105,10700000.0
2008-11-18 03:50:00,0.55115,0.5513,0.55115,0.55125,20800000.0
2008-11-18 03:51:00,0.55125,0.5514,0.55125,0.55135,6300000.0
2008-11-18 03:52:00,0.55125,0.55135,0.55065,0.55115,26900000.0
2008-11-18 03:53:00,0.55125,0.55125,0.55125,0.55125,1000000.0
2008-11-18 03:54:00,0.5513,0.5516,0.5513,0.5516,9500000.0
2008-11-18 03:55:00,0.55145,0.55155,0.5513,0.55135,14600000.0
2008-11-18 03:56:00,0.5513,0.55135,0.5511,0.5511,30700000.0
2008-11-18 03:57:00,0.5511,0.5511,0.5504,0.5505,48900000.0
2008-11-18 03:58:00,0.5505,0.5505,0.55035,0.55035,16800000.0
2008-11-18 03:59:00,0.55045,0.5505,0.5503,0.5505,33200000.0
2008-11-18 04:00:00,0.55055,0.55075,0.55055,0.55075,11800000.0
2008-11-18 04:01:00,0.55075,0.5508,0.55075,0.5508,6400000.0
2008-11-18 04:02:00,0.5508,0.5509,0.5508,0.5508,4600000.0
2008-11-18 04:03:00,0.5509,0.5509,0.55075,0.55075,10700000.0
2008-11-18 04:04:00,0.55075,0.55075,0.5507,0.5507,98600000.0
2008-11-18 04:05:00,0.5507,0.5507,0.5507,0.5507,24100000.0
2008-11-18 04:06:00,0.55075,0.55075,0.5507,0.5507,72700000.0
2008-11-18 04:07:00,0.5507,0.55095,0.55065,0.55065,38600000.0
2008-11-18 04:08:00,0.5507,0.5507,0.5503,0.5506,8800000.0
2008-11-18 04:09:00,0.5506,0.5506,0.55055,0.55055,3600000.0
2008-11-18 04:10:00,0.5506,0.5506,0.5506,0.5506,1200000.0
2008-11-18 04:11:00,0.55055,0.55055,0.55055,0.55055,1200000.0
2008-11-18 04:12:00,0.5506,0.5506,0.5499,0.5501,30200000.0
2008-11-18 04:13:00,0.55005,0.5505,0.5497,0.5499,16600000.0
2008-11-18 04:14:00,0.55,0.5504,0.54975,0.55,21200000.0
2008-11-18 04:15:00,0.55005,0.55025,0.54995,0.55005,21500000.0
2008-11-18 04:16:00,0.55025,0.55025,0.5492,0.55,34200000.0
2008-11-18 04:17:00,0.55,0.55,0.55,0.55,2400000.0
2008-11-18 04:18:00,0.55,0.55,0.54915,0.5494,28400000.0
2008-11-18 04:19:00,0.5495,0.5497,0.5495,0.5497,3000000.0
2008-11-18 04:20:00,0.54975,0.55,0.5496,0.5497,15500000.0
2008-11-18 04:21:00,0.5497,0.5498,0.5497,0.54975,16900000.0
2008-11-18 04:22:00,0.5497,0.5497,0.5497,0.5497,15900000.0
2008-11-18 04:23:00,0.5497,0.5499,0.5496,0.5496,10100000.0
2008-11-18 04:24:00,0.5497,0.55005,0.5497,0.54995,9500000.0
2008-11-18 04:25:00,0.5501,0.5501,0.5501,0.5501,1000000.0
2008-11-18 04:26:00,0.54951,0.54986,0.54943,0.54964,38700000.0
2008-11-18 04:27:00,0.55005,0.55005,0.55,0.55,16900000.0
2008-11-18 04:28:00,0.55,0.55,0.55,0.55,2100000.0
2008-11-18 04:29:00,0.55,0.55,0.5495,0.5495,9100000.0
2008-11-18 04:30:00,0.5495,0.54955,0.5495,0.54955,2600000.0
2008-11-18 04:31:00,0.5495,0.54975,0.5495,0.54975,3600000.0
2008-11-18 04:32:00,0.55,0.55,0.55,0.55,1000000.0
2008-11-18 04:33:00,0.54961,0.54961,0.54949,0.54952,38500000.0
2008-11-18 04:34:00,0.5498,0.5498,0.5498,0.5498,1000000.0
2008-11-18 04:35:00,0.54985,0.54985,0.5495,0.5495,4100000.0
2008-11-18 04:36:00,0.54955,0.54955,0.5495,0.5495,6000000.0
2008-11-18 04:37:00,0.54995,0.54995,0.54995,0.54995,1000000.0
2008-11-18 04:38:00,0.5499,0.55,0.54985,0.54985,5200000.0
2008-11-18 04:39:00,0.5498,0.5498,0.54955,0.54955,12100000.0
2008-11-18 04:40:00,0.5498,0.5498,0.5498,0.5498,2000000.0
2008-11-18 04:41:00,0.54975,0.54975,0.5495,0.5495,23400000.0
2008-11-18 04:42:00,0.54939,0.54939,0.54893,0.54937,67200000.0
2008-11-18 04:43:00,0.54945,0.54955,0.54945,0.54955,6000000.0
2008-11-18 04:44:00,0.54965,0.54965,0.54965,0.54965,1600000.0
2008-11-18 04:45:00,0.5496,0.5496,0.5495,0.5495,14100000.0
2008-11-18 04:46:00,0.5496,0.54975,0.5496,0.54965,7400000.0
2008-11-18 04:47:00,0.54965,0.54985,0.54965,0.54985,11900000.0
2008-11-18 04:48:00,0.54975,0.54985,0.54975,0.54975,5000000.0
2008-11-18 04:49:00,0.54985,0.54985,0.5498,0.5498,2000000.0
2008-11-18 04:50:00,0.54985,0.54985,0.54985,0.54985,1000000.0
2008-11-18 04:51:00,0.54958,0.54997,0.54958,0.54997,41800000.0
2008-11-18 04:52:00,0.54985,0.5502,0.5498,0.5502,20300000.0
2008-11-18 04:53:00,0.5502,0.5502,0.55015,0.55015,4000000.0
2008-11-18 04:54:00,0.55015,0.55015,0.55015,0.55015,1000000.0
2008-11-18 04:55:00,0.55025,0.55055,0.55025,0.55045,9400000.0
2008-11-18 04:56:00,0.55045,0.55055,0.55045,0.55055,2000000.0
2008-11-18 04:57:00,0.55045,0.55045,0.55025,0.5503,11100000.0
2008-11-18 04:58:00,0.5503,0.5503,0.5501,0.5502,21100000.0
2008-11-18 04:59:00,0.5504,0.5504,0.55,0.5501,22100000.0
2008-11-18 05:00:00,0.55026,0.55041,0.54991,0.55025,31500000.0
2008-11-18 05:01:00,0.55015,0.5502,0.54994,0.5502,32200000.0
2008-11-18 05:02:00,0.5502,0.5502,0.5502,0.5502,1200000.0
2008-11-18 05:03:00,0.5502,0.5502,0.5501,0.55015,10100000.0
2008-11-18 05:04:00,0.55015,0.5505,0.55015,0.5505,3200000.0
2008-11-18 05:05:00,0.5506,0.5506,0.5506,0.5506,2000000.0
2008-11-18 05:06:00,0.5506,0.5506,0.5506,0.5506,1000000.0
2008-11-18 05:07:00,0.5506,0.5506,0.5506,0.5506,1000000.0
2008-11-18 05:08:00,0.5506,0.5506,0.5506,0.5506,9000000.0
2008-11-18 05:09:00,0.5506,0.5506,0.55025,0.55025,3000000.0
2008-11-18 05:10:00,0.55035,0.55035,0.55035,0.55035,2200000.0
2008-11-18 05:11:00,0.55035,0.55035,0.5503,0.5503,2000000.0
2008-11-18 05:12:00,0.5503,0.5504,0.55005,0.55035,18000000.0
2008-11-18 05:13:00,0.55065,0.55065,0.5506,0.5506,2000000.0
2008-11-18 05:14:00,0.5506,0.5506,0.5506,0.5506,1000000.0
2008-11-18 05:15:00,0.55031,0.55039,0.55018,0.55018,24000000.0
2008-11-18 05:16:00,0.55018,0.55046,0.55012,0.55014,46500000.0
2008-11-18 05:17:00,0.5501,0.55042,0.55001,0.55042,18000000.0
2008-11-18 05:18:00,0.5501,0.55062,0.55001,0.55036,60900000.0
2008-11-18 05:19:00,0.5506,0.5506,0.5506,0.5506,5000000.0
2008-11-18 05:20:00,0.5506,0.5506,0.5505,0.5505,12900000.0
2008-11-18 05:21:00,0.55055,0.5507,0.55055,0.5507,7600000.0
2008-11-18 05:22:00,0.5507,0.5507,0.5507,0.5507,1000000.0
2008-11-18 05:23:00,0.5507,0.5507,0.5505,0.5505,9500000.0
2008-11-18 05:24:00,0.5505,0.5505,0.5505,0.5505,14700000.0
2008-11-18 05:25:00,0.5506,0.55085,0.5506,0.5508,9500000.0
2008-11-18 05:26:00,0.5509,0.551,0.5509,0.551,2000000.0
2008-11-18 05:27:00,0.551,0.5512,0.551,0.5512,18900000.0
2008-11-18 05:28:00,0.5512,0.5512,0.55095,0.55095,17800000.0
2008-11-18 05:29:00,0.55095,0.55095,0.5505,0.5507,11700000.0
2008-11-18 05:30:00,0.55075,0.55085,0.5506,0.55085,16400000.0
2008-11-18 05:31:00,0.55095,0.55105,0.55095,0.55105,4200000.0
2008-11-18 05:32:00,0.551,0.5512,0.5508,0.55105,22300000.0
2008-11-18 05:33:00,0.5509,0.5509,0.5509,0.5509,3600000.0
2008-11-18 05:34:00,0.5509,0.55095,0.5509,0.55095,6400000.0
2008-11-18 05:35:00,0.5509,0.5509,0.5509,0.5509,9100000.0
2008-11-18 05:36:00,0.5509,0.5509,0.5509,0.5509,2400000.0
2008-11-18 05:37:00,0.55095,0.55095,0.5509,0.5509,28900000.0
2008-11-18 05:38:00,0.5509,0.55095,0.5509,0.5509,21900000.0
2008-11-18 05:39:00,0.55095,0.551,0.5509,0.5509,16100000.0
2008-11-18 05:40:00,0.55066,0.55068,0.55052,0.55054,30000000.0
2008-11-18 05:41:00,0.55095,0.55095,0.5509,0.5509,6500000.0
2008-11-18 05:42:00,0.5509,0.5509,0.5509,0.5509,7200000.0
2008-11-18 05:43:00,0.5509,0.5509,0.5505,0.5505,17000000.0
2008-11-18 05:44:00,0.55045,0.55045,0.54985,0.54995,23000000.0
2008-11-18 05:45:00,0.54985,0.55005,0.5498,0.55005,19600000.0
2008-11-18 05:46:00,0.5501,0.55025,0.55,0.55025,23600000.0
2008-11-18 05:47:00,0.55005,0.55005,0.5499,0.54995,9300000.0
2008-11-18 05:48:00,0.55,0.55035,0.55,0.55035,9900000.0
2008-11-18 05:49:00,0.55035,0.55035,0.54995,0.5501,17300000.0
2008-11-18 05:50:00,0.55025,0.5505,0.55025,0.5505,6400000.0
2008-11-18 05:51:00,0.55021,0.55021,0.54968,0.54993,26500000.0
2008-11-18 05:52:00,0.5503,0.55035,0.5503,0.55035,8600000.0
2008-11-18 05:53:00,0.55025,0.55025,0.5502,0.5502,4900000.0
2008-11-18 05:54:00,0.5502,0.5502,0.5502,0.5502,3900000.0
2008-11-18 05:55:00,0.5502,0.5502,0.5502,0.5502,3900000.0
2008-11-18 05:56:00,0.5502,0.5502,0.5502,0.5502,7800000.0
2008-11-18 05:57:00,0.5502,0.5502,0.54985,0.54995,31500000.0
2008-11-18 05:58:00,0.54985,0.5499,0.54985,0.54985,4400000.0
2008-11-18 05:59:00,0.54985,0.55005,0.54975,0.55,18000000.0
2008-11-18 06:00:00,0.55,0.55005,0.54985,0.54985,18200000.0
2008-11-18 06:01:00,0.54985,0.55,0.5497,0.5499,79700000.0
2008-11-18 06:02:00,0.54995,0.55005,0.5499,0.55005,11600000.0
2008-11-18 06:03:00,0.5501,0.5504,0.5501,0.5504,10800000.0
2008-11-18 06:04:00,0.55045,0.5505,0.5503,0.55045,13900000.0
2008-11-18 06:05:00,0.5505,0.55095,0.5505,0.55085,23400000.0
2008-11-18 06:06:00,0.5508,0.5508,0.5507,0.5507,148000000.0
2008-11-18 06:07:00,0.5505,0.5505,0.55035,0.5504,14400000.0
2008-11-18 06:08:00,0.55045,0.55045,0.55035,0.55035,19300000.0
2008-11-18 06:09:00,0.55035,0.55035,0.54995,0.55,34600000.0
2008-11-18 06:10:00,0.54969,0.54981,0.54902,0.54974,77800000.0
2008-11-18 06:11:00,0.5497,0.54999,0.54945,0.54992,72400000.0
2008-11-18 06:12:00,0.54992,0.54993,0.54952,0.5497,82300000.0
2008-11-18 06:13:00,0.5502,0.5503,0.55005,0.55015,14500000.0
2008-11-18 06:14:00,0.5501,0.5502,0.5501,0.55015,5000000.0
2008-11-18 06:15:00,0.5503,0.5504,0.55,0.55015,17700000.0
2008-11-18 06:16:00,0.5502,0.55035,0.5502,0.5502,8700000.0
2008-11-18 06:17:00,0.5503,0.5505,0.5502,0.5505,5200000.0
2008-11-18 06:18:00,0.5505,0.55085,0.5505,0.55085,110200000.0
2008-11-18 06:19:00,0.5508,0.5508,0.5507,0.55075,12500000.0
2008-11-18 06:20:00,0.5507,0.5507,0.5506,0.5506,26500000.0
2008-11-18 06:21:00,0.5506,0.5506,0.5506,0.5506,5100000.0
2008-11-18 06:22:00,0.5506,0.5506,0.5506,0.5506,10500000.0
2008-11-18 06:23:00,0.5506,0.5506,0.5506,0.5506,10200000.0
2008-11-18 06:24:00,0.55,0.55035,0.54997,0.55029,18500000.0
2008-11-18 06:25:00,0.5506,0.5506,0.5506,0.5506,5100000.0
2008-11-18 06:26:00,0.55015,0.55022,0.54991,0.55009,114100000.0
2008-11-18 06:27:00,0.5506,0.5506,0.5506,0.5506,45900000.0
2008-11-18 06:28:00,0.5506,0.55065,0.5506,0.55065,11500000.0
2008-11-18 06:29:00,0.5507,0.5507,0.5507,0.5507,4600000.0
2008-11-18 06:30:00,0.5507,0.5507,0.5507,0.5507,1300000.0
2008-11-18 06:31:00,0.5507,0.5507,0.5507,0.5507,1000000.0
2008-11-18 06:32:00,0.55048,0.55048,0.5501,0.55022,95400000.0
2008-11-18 06:33:00,0.5506,0.5506,0.5506,0.5506,10500000.0
2008-11-18 06:34:00,0.5506,0.5506,0.5506,0.5506,5100000.0
2008-11-18 06:35:00,0.5506,0.5506,0.5506,0.5506,5100000.0
2008-11-18 06:36:00,0.5506,0.55065,0.5506,0.55065,12800000.0
2008-11-18 06:37:00,0.5506,0.5506,0.5506,0.5506,5100000.0
2008-11-18 06:38:00,0.5506,0.5506,0.5506,0.5506,22800000.0
2008-11-18 06:39:00,0.55012,0.55043,0.55002,0.55011,26600000.0
2008-11-18 06:40:00,0.5506,0.5506,0.5506,0.5506,11400000.0
2008-11-18 06:41:00,0.55023,0.55043,0.55016,0.55037,15700000.0
2008-11-18 06:42:00,0.55028,0.55033,0.54998,0.55021,14700000.0
2008-11-18 06:43:00,0.5506,0.5506,0.5506,0.5506,25500000.0
2008-11-18 06:44:00,0.55013,0.55042,0.55013,0.55014,53400000.0
2008-11-18 06:45:00,0.5504,0.5504,0.5502,0.55037,37600000.0
2008-11-18 06:46:00,0.5504,0.5504,0.55001,0.55018,27100000.0
2008-11-18 06:47:00,0.55012,0.55049,0.54994,0.55018,40300000.0
2008-11-18 06:48:00,0.55027,0.55028,0.55013,0.55027,64400000.0
2008-11-18 06:49:00,0.55021,0.5504,0.55019,0.55031,30600000.0
2008-11-18 06:50:00,0.5506,0.5506,0.55045,0.5506,23800000.0
2008-11-18 06:51:00,0.5505,0.5505,0.5505,0.5505,2800000.0
2008-11-18 06:52:00,0.55055,0.55055,0.5505,0.5505,2400000.0
2008-11-18 06:53:00,0.55055,0.55055,0.55055,0.55055,3700000.0
2008-11-18 06:54:00,0.55055,0.55055,0.55055,0.55055,2200000.0
2008-11-18 06:55:00,0.55026,0.55028,0.55006,0.55006,31800000.0
2008-11-18 06:56:00,0.55055,0.5506,0.5505,0.5505,4000000.0
2008-11-18 06:57:00,0.55023,0.55026,0.5501,0.5501,17200000.0
2008-11-18 06:58:00,0.55013,0.55036,0.55013,0.55024,32600000.0
2008-11-18 06:59:00,0.5505,0.5505,0.5505,0.5505,1000000.0
2008-11-18 07:00:00,0.5505,0.5505,0.55045,0.5505,18000000.0
2008-11-18 07:01:00,0.55012,0.55029,0.55006,0.55015,44600000.0
2008-11-18 07:02:00,0.55014,0.55059,0.55014,0.55033,36400000.0
2008-11-18 07:03:00,0.55045,0.55045,0.55045,0.55045,2200000.0
2008-11-18 07:04:00,0.5505,0.55055,0.5505,0.5505,12500000.0
2008-11-18 07:05:00,0.55045,0.55045,0.55045,0.55045,2200000.0
2008-11-18 07:06:00,0.55023,0.55023,0.55008,0.55011,29900000.0
2008-11-18 07:07:00,0.55045,0.5506,0.55045,0.5506,3200000.0
2008-11-18 07:08:00,0.5505,0.5505,0.5505,0.5505,6700000.0
2008-11-18 07:09:00,0.5505,0.5505,0.5505,0.5505,3600000.0
2008-11-18 07:10:00,0.5505,0.5505,0.5505,0.5505,9600000.0
2008-11-18 07:11:00,0.5505,0.5505,0.5505,0.5505,1800000.0
2008-11-18 07:12:00,0.5505,0.55055,0.5505,0.55055,3500000.0
2008-11-18 07:13:00,0.5507,0.5507,0.55045,0.5505,17500000.0
2008-11-18 07:14:00,0.5505,0.55055,0.5505,0.5505,8100000.0
2008-11-18 07:15:00,0.5505,0.55055,0.5505,0.55055,3600000.0
2008-11-18 07:16:00,0.55055,0.55055,0.5505,0.5505,4000000.0
2008-11-18 07:17:00,0.5505,0.5505,0.5504,0.5504,29000000.0
2008-11-18 07:18:00,0.5504,0.5504,0.5504,0.5504,9600000.0
2008-11-18 07:19:00,0.54983,0.54983,0.54967,0.54977,21600000.0
2008-11-18 07:20:00,0.5504,0.5504,0.5504,0.5504,4800000.0
2008-11-18 07:21:00,0.54982,0.54988,0.54975,0.54975,42000000.0
2008-11-18 07:22:00,0.5504,0.5504,0.5504,0.5504,15000000.0
2008-11-18 07:23:00,0.5504,0.5504,0.5504,0.5504,9600000.0
2008-11-18 07:24:00,0.5504,0.5504,0.5504,0.5504,9600000.0
2008-11-18 07:25:00,0.54989,0.54994,0.54971,0.54981,41700000.0
2008-11-18 07:26:00,0.5504,0.5504,0.5504,0.5504,9600000.0
2008-11-18 07:27:00,0.5504,0.5504,0.5504,0.5504,9900000.0
2008-11-18 07:28:00,0.54973,0.55015,0.54961,0.55012,54600000.0
2008-11-18 07:29:00,0.5504,0.5504,0.5504,0.5504,9600000.0
2008-11-18 07:30:00,0.5504,0.5504,0.5504,0.5504,4800000.0
2008-11-18 07:31:00,0.5504,0.5504,0.5504,0.5504,39000000.0
2008-11-18 07:32:00,0.55045,0.55045,0.55015,0.55015,33400000.0
2008-11-18 07:33:00,0.5502,0.5502,0.55015,0.55015,17500000.0
2008-11-18 07:34:00,0.55015,0.55015,0.55015,0.55015,3200000.0
2008-11-18 07:35:00,0.5502,0.5503,0.5502,0.5503,6700000.0
2008-11-18 07:36:00,0.5502,0.5502,0.5502,0.5502,8400000.0
2008-11-18 07:37:00,0.5502,0.5503,0.5502,0.5503,3800000.0
2008-11-18 07:38:00,0.5502,0.55035,0.5502,0.55025,20300000.0
2008-11-18 07:39:00,0.55001,0.55007,0.5498,0.54992,50500000.0
2008-11-18 07:40:00,0.55025,0.55025,0.55025,0.55025,2200000.0
2008-11-18 07:41:00,0.54977,0.5501,0.54977,0.55004,20900000.0
2008-11-18 07:42:00,0.54999,0.5501,0.54987,0.54987,53700000.0
2008-11-18 07:43:00,0.55025,0.5503,0.55025,0.5503,11600000.0
2008-11-18 07:44:00,0.55025,0.55025,0.55025,0.55025,1000000.0
2008-11-18 07:45:00,0.5503,0.5503,0.5503,0.5503,2000000.0
2008-11-18 07:46:00,0.5503,0.55035,0.55025,0.55035,6900000.0
2008-11-18 07:47:00,0.55035,0.55035,0.5502,0.55025,38200000.0
2008-11-18 07:48:00,0.5502,0.55025,0.5502,0.5502,14600000.0
2008-11-18 07:49:00,0.5502,0.55025,0.5502,0.5502,20100000.0
2008-11-18 07:50:00,0.5502,0.5502,0.5502,0.5502,4800000.0
2008-11-18 07:51:00,0.5502,0.5502,0.5502,0.5502,19500000.0
2008-11-18 07:52:00,0.5502,0.5503,0.5502,0.5502,35500000.0
2008-11-18 07:53:00,0.5502,0.5502,0.5499,0.55,32800000.0
2008-11-18 07:54:00,0.55,0.55015,0.5499,0.5499,16500000.0
2008-11-18 07:55:00,0.54995,0.54995,0.5499,0.5499,5500000.0
2008-11-18 07:56:00,0.55,0.55025,0.55,0.5501,17600000.0
2008-11-18 07:57:00,0.5501,0.5501,0.5501,0.5501,15100000.0
2008-11-18 07:58:00,0.5501,0.55015,0.5501,0.5501,16800000.0
2008-11-18 07:59:00,0.5501,0.55025,0.5501,0.55015,14700000.0
2008-11-18 08:00:00,0.5502,0.55025,0.55015,0.5502,8000000.0
2008-11-18 08:01:00,0.55015,0.55015,0.5501,0.5501,9600000.0
2008-11-18 08:02:00,0.5501,0.5502,0.5501,0.5501,20600000.0
2008-11-18 08:03:00,0.54997,0.55017,0.54958,0.54958,22000000.0
2008-11-18 08:04:00,0.5501,0.5501,0.5501,0.5501,12300000.0
2008-11-18 08:05:00,0.5501,0.5501,0.5497,0.5497,45800000.0
2008-11-18 08:06:00,0.5497,0.5497,0.54965,0.54965,2000000.0
2008-11-18 08:07:00,0.54965,0.54965,0.54885,0.54895,34400000.0
2008-11-18 08:08:00,0.54915,0.5492,0.54895,0.54895,34800000.0
2008-11-18 08:09:00,0.549,0.54925,0.54895,0.5491,16200000.0
2008-11-18 08:10:00,0.549,0.5491,0.54845,0.5487,30500000.0
2008-11-18 08:11:00,0.5488,0.5491,0.5487,0.5488,33900000.0
2008-11-18 08:12:00,0.5488,0.5488,0.54855,0.54855,4000000.0
2008-11-18 08:13:00,0.5485,0.5485,0.5485,0.5485,15100000.0
2008-11-18 08:14:00,0.5485,0.54875,0.5485,0.5486,50100000.0
2008-11-18 08:15:00,0.5486,0.5486,0.5485,0.5485,22200000.0
2008-11-18 08:16:00,0.5485,0.5485,0.5485,0.5485,7200000.0
2008-11-18 08:17:00,0.5485,0.5485,0.54815,0.54815,25700000.0
2008-11-18 08:18:00,0.54815,0.54825,0.54815,0.54825,5400000.0
2008-11-18 08:19:00,0.5483,0.5483,0.54825,0.5483,13400000.0
2008-11-18 08:20:00,0.5483,0.5483,0.5483,0.5483,2000000.0
2008-11-18 08:21:00,0.5483,0.5483,0.548,0.54825,54700000.0
2008-11-18 08:22:00,0.5482,0.54825,0.5482,0.54825,25700000.0
2008-11-18 08:23:00,0.5483,0.54855,0.5483,0.54845,20700000.0
2008-11-18 08:24:00,0.54865,0.54865,0.54865,0.54865,11200000.0
2008-11-18 08:25:00,0.54865,0.54865,0.5486,0.5486,16000000.0
2008-11-18 08:26:00,0.54865,0.549,0.54855,0.54865,75600000.0
2008-11-18 08:27:00,0.54865,0.54865,0.54855,0.54855,15700000.0
2008-11-18 08:28:00,0.54855,0.54855,0.54855,0.54855,1200000.0
2008-11-18 08:29:00,0.5486,0.5488,0.5486,0.5488,10100000.0
2008-11-18 08:30:00,0.5489,0.5489,0.5487,0.5487,12500000.0
2008-11-18 08:31:00,0.5487,0.5488,0.5487,0.5487,21200000.0
2008-11-18 08:32:00,0.5487,0.54895,0.5487,0.54895,48700000.0
2008-11-18 08:33:00,0.54895,0.5491,0.54875,0.54895,38100000.0
2008-11-18 08:34:00,0.549,0.54905,0.54895,0.549,19300000.0
2008-11-18 08:35:00,0.54895,0.549,0.5486,0.5486,48300000.0
2008-11-18 08:36:00,0.5488,0.5493,0.5487,0.5493,25200000.0
2008-11-18 08:37:00,0.5492,0.5492,0.54855,0.5488,33900000.0
2008-11-18 08:38:00,0.5488,0.5488,0.5488,0.5488,11200000.0
2008-11-18 08:39:00,0.5488,0.5488,0.5488,0.5488,3400000.0
2008-11-18 08:40:00,0.54905,0.54905,0.54905,0.54905,1000000.0
2008-11-18 08:41:00,0.54858,0.54913,0.54858,0.54911,55800000.0
2008-11-18 08:42:00,0.54877,0.54893,0.54868,0.54868,29000000.0
2008-11-18 08:43:00,0.54905,0.54915,0.54905,0.5491,9700000.0
2008-11-18 08:44:00,0.5491,0.5491,0.5491,0.5491,9500000.0
2008-11-18 08:45:00,0.54915,0.54915,0.5491,0.5491,5800000.0
2008-11-18 08:46:00,0.54915,0.54915,0.54905,0.54905,42900000.0
2008-11-18 08:47:00,0.54905,0.54915,0.54905,0.5491,8300000.0
2008-11-18 08:48:00,0.5491,0.5491,0.5483,0.5486,27600000.0
2008-11-18 08:49:00,0.54865,0.54865,0.5485,0.5485,39300000.0
2008-11-18 08:50:00,0.5485,0.5485,0.5485,0.5485,7200000.0
2008-11-18 08:51:00,0.5485,0.5485,0.54815,0.5483,28100000.0
2008-11-18 08:52:00,0.5483,0.54835,0.54815,0.54815,57600000.0
2008-11-18 08:53:00,0.54815,0.54815,0.54815,0.54815,2000000.0
2008-11-18 08:54:00,0.5481,0.5481,0.5481,0.5481,64800000.0
2008-11-18 08:55:00,0.5481,0.54815,0.5481,0.54815,33500000.0
2008-11-18 08:56:00,0.54815,0.5482,0.54805,0.54805,33600000.0
2008-11-18 08:57:00,0.54805,0.5482,0.54805,0.54815,19600000.0
2008-11-18 08:58:00,0.54815,0.54835,0.54815,0.54825,12600000.0
2008-11-18 08:59:00,0.54825,0.54835,0.5481,0.5481,44000000.0
2008-11-18 09:00:00,0.5481,0.5481,0.54795,0.54805,21000000.0
2008-11-18 09:01:00,0.54805,0.54805,0.54805,0.54805,2300000.0
2008-11-18 09:02:00,0.54805,0.54805,0.54755,0.54755,16300000.0
2008-11-18 09:03:00,0.54755,0.54785,0.54755,0.5478,44100000.0
2008-11-18 09:04:00,0.5478,0.5479,0.54775,0.5478,42700000.0
2008-11-18 09:05:00,0.548,0.5481,0.548,0.5481,8900000.0
2008-11-18 09:06:00,0.5481,0.54835,0.54805,0.54835,48000000.0
2008-11-18 09:07:00,0.5484,0.5489,0.54835,0.5489,69400000.0
2008-11-18 09:08:00,0.5492,0.5492,0.54865,0.5487,60700000.0
2008-11-18 09:09:00,0.54905,0.5492,0.54905,0.5492,19200000.0
2008-11-18 09:10:00,0.5492,0.5492,0.54845,0.54845,29400000.0
2008-11-18 09:11:00,0.54832,0.54842,0.54807,0.54822,40700000.0
2008-11-18 09:12:00,0.54855,0.54855,0.54855,0.54855,1000000.0
2008-11-18 09:13:00,0.54855,0.5486,0.54855,0.54855,9800000.0
2008-11-18 09:14:00,0.54855,0.54855,0.54855,0.54855,3000000.0
2008-11-18 09:15:00,0.54855,0.5486,0.5485,0.5485,27900000.0
2008-11-18 09:16:00,0.5485,0.5485,0.5485,0.5485,2400000.0
2008-11-18 09:17:00,0.5485,0.54855,0.5485,0.54855,3000000.0
2008-11-18 09:18:00,0.54855,0.5487,0.54855,0.54855,10200000.0
2008-11-18 09:19:00,0.54865,0.5487,0.54865,0.5487,10000000.0
2008-11-18 09:20:00,0.5487,0.5494,0.54865,0.5493,37700000.0
2008-11-18 09:21:00,0.54935,0.54985,0.54915,0.54915,22400000.0
2008-11-18 09:22:00,0.54905,0.5492,0.54905,0.54905,16200000.0
2008-11-18 09:23:00,0.54905,0.5497,0.54905,0.54945,23000000.0
2008-11-18 09:24:00,0.54945,0.54945,0.5489,0.5489,17200000.0
2008-11-18 09:25:00,0.5489,0.5489,0.5489,0.5489,5200000.0
2008-11-18 09:26:00,0.5489,0.5489,0.5488,0.5488,7100000.0
2008-11-18 09:27:00,0.5488,0.5488,0.54825,0.54825,29300000.0
2008-11-18 09:28:00,0.54835,0.5485,0.54835,0.5485,5300000.0
2008-11-18 09:29:00,0.54845,0.54905,0.54845,0.549,33600000.0
2008-11-18 09:30:00,0.54905,0.54995,0.54905,0.5495,73800000.0
2008-11-18 09:31:00,0.5495,0.55045,0.5495,0.54955,86000000.0
2008-11-18 09:32:00,0.54955,0.5498,0.54955,0.5498,28100000.0
2008-11-18 09:33:00,0.54975,0.54975,0.54975,0.54975,3500000.0
2008-11-18 09:34:00,0.54975,0.54975,0.5493,0.5496,13000000.0
2008-11-18 09:35:00,0.5498,0.54995,0.5496,0.5497,42500000.0
2008-11-18 09:36:00,0.5497,0.5497,0.5497,0.5497,57600000.0
2008-11-18 09:37:00,0.5497,0.5498,0.5497,0.5497,156400000.0
2008-11-18 09:38:00,0.5497,0.5498,0.5497,0.5497,39600000.0
2008-11-18 09:39:00,0.5498,0.5499,0.5497,0.5498,15700000.0
2008-11-18 09:40:00,0.54985,0.54985,0.549,0.5496,53000000.0
2008-11-18 09:41:00,0.54975,0.55,0.5494,0.54975,96400000.0
2008-11-18 09:42:00,0.54985,0.55025,0.54895,0.54995,251400000.0
2008-11-18 09:43:00,0.54995,0.55015,0.54995,0.55005,72600000.0
2008-11-18 09:44:00,0.5502,0.5502,0.5498,0.5498,58400000.0
2008-11-18 09:45:00,0.55,0.55055,0.5499,0.55,114500000.0
2008-11-18 09:46:00,0.54995,0.5502,0.54995,0.55005,31500000.0
2008-11-18 09:47:00,0.55,0.55005,0.54975,0.54975,55500000.0
2008-11-18 09:48:00,0.5499,0.5499,0.54965,0.5497,50300000.0
2008-11-18 09:49:00,0.5497,0.5503,0.54965,0.5501,105900000.0
2008-11-18 09:50:00,0.5501,0.55035,0.5501,0.55025,72100000.0
2008-11-18 09:51:00,0.55035,0.55035,0.55035,0.55035,3600000.0
2008-11-18 09:52:00,0.5503,0.55035,0.5499,0.55005,69100000.0
2008-11-18 09:53:00,0.54995,0.55035,0.54975,0.55035,103900000.0
2008-11-18 09:54:00,0.55035,0.55095,0.55035,0.55095,48000000.0
2008-11-18 09:55:00,0.55115,0.5513,0.55015,0.55075,124100000.0
2008-11-18 09:56:00,0.55095,0.5515,0.55095,0.5515,20000000.0
2008-11-18 09:57:00,0.5515,0.5517,0.55145,0.5516,55300000.0
2008-11-18 09:58:00,0.5516,0.55185,0.5515,0.5517,144100000.0
2008-11-18 09:59:00,0.5517,0.5521,0.55145,0.5521,102300000.0
2008-11-18 10:00:00,0.55215,0.55215,0.5517,0.55175,75800000.0
2008-11-18 10:01:00,0.5519,0.55205,0.5519,0.552,8400000.0
2008-11-18 10:02:00,0.55195,0.552,0.55085,0.5514,237400000.0
2008-11-18 10:03:00,0.5514,0.55195,0.5514,0.55195,280200002.0
2008-11-18 10:04:00,0.55185,0.55185,0.5511,0.5516,232400000.0
2008-11-18 10:05:00,0.5516,0.5516,0.5509,0.5515,95200000.0
2008-11-18 10:06:00,0.5515,0.5515,0.5513,0.5513,65200000.0
2008-11-18 10:07:00,0.5513,0.5513,0.55065,0.5512,142600000.0
2008-11-18 10:08:00,0.55125,0.5515,0.5512,0.55125,40400000.0
2008-11-18 10:09:00,0.55125,0.55135,0.55125,0.5513,37700000.0
2008-11-18 10:10:00,0.5513,0.5515,0.5513,0.5515,22100000.0
2008-11-18 10:11:00,0.5515,0.55185,0.5515,0.55185,5700000.0
2008-11-18 10:12:00,0.5519,0.5519,0.5511,0.5513,314200000.0
2008-11-18 10:13:00,0.55125,0.55125,0.55085,0.55105,29600000.0
2008-11-18 10:14:00,0.55105,0.55145,0.55105,0.55115,67500000.0
2008-11-18 10:15:00,0.55115,0.55125,0.5511,0.55125,50400000.0
2008-11-18 10:16:00,0.5512,0.55125,0.5511,0.5511,50000000.0
2008-11-18 10:17:00,0.5511,0.5511,0.55085,0.55095,48800000.0
2008-11-18 10:18:00,0.55095,0.55095,0.5504,0.5504,51300000.0
2008-11-18 10:19:00,0.5504,0.55045,0.5499,0.5499,35400000.0
2008-11-18 10:20:00,0.54985,0.55005,0.5498,0.5499,64500000.0
2008-11-18 10:21:00,0.54985,0.54985,0.54965,0.5497,112200000.0
2008-11-18 10:22:00,0.5497,0.55035,0.54955,0.5497,154300000.0
2008-11-18 10:23:00,0.5497,0.5499,0.54955,0.54975,132800000.0
2008-11-18 10:24:00,0.54975,0.54985,0.5497,0.54985,133800000.0
2008-11-18 10:25:00,0.54985,0.5499,0.54935,0.5497,182100000.0
2008-11-18 10:26:00,0.5497,0.5499,0.5496,0.5496,146700000.0
2008-11-18 10:27:00,0.5496,0.54965,0.5496,0.54965,47000000.0
2008-11-18 10:28:00,0.54965,0.5504,0.5495,0.54965,42000000.0
2008-11-18 10:29:00,0.5502,0.55045,0.54945,0.54985,174800000.0
2008-11-18 10:30:00,0.5498,0.55065,0.54965,0.55025,40700000.0
2008-11-18 10:31:00,0.55025,0.55055,0.5489,0.54945,129600000.0
2008-11-18 10:32:00,0.54945,0.54945,0.5493,0.54935,50800000.0
2008-11-18 10:33:00,0.5494,0.5494,0.5493,0.5494,17200000.0
2008-11-18 10:34:00,0.54935,0.54935,0.5492,0.5492,48900000.0
2008-11-18 10:35:00,0.5492,0.54925,0.54905,0.54915,79500000.0
2008-11-18 10:36:00,0.54915,0.54915,0.5487,0.5487,24900000.0
2008-11-18 10:37:00,0.54875,0.5491,0.5487,0.5491,58600000.0
2008-11-18 10:38:00,0.54905,0.5491,0.54905,0.5491,4200000.0
2008-11-18 10:39:00,0.54905,0.54905,0.54885,0.54885,17400000.0
2008-11-18 10:40:00,0.54895,0.54905,0.5488,0.549,23400000.0
2008-11-18 10:41:00,0.54905,0.54905,0.54885,0.54895,22600000.0
2008-11-18 10:42:00,0.54885,0.5491,0.54885,0.5491,11000000.0
2008-11-18 10:43:00,0.54905,0.54905,0.54845,0.549,95900000.0
2008-11-18 10:44:00,0.54895,0.54915,0.54845,0.5486,143700000.0
2008-11-18 10:45:00,0.54865,0.549,0.5486,0.549,51900000.0
2008-11-18 10:46:00,0.5486,0.54905,0.5486,0.54905,69900000.0
2008-11-18 10:47:00,0.54905,0.54905,0.5487,0.5487,111200000.0
2008-11-18 10:48:00,0.5488,0.5493,0.5488,0.5493,13900000.0
2008-11-18 10:49:00,0.5493,0.5493,0.5493,0.5493,1200000.0
2008-11-18 10:50:00,0.54935,0.54935,0.54925,0.54925,52400000.0
2008-11-18 10:51:00,0.5493,0.54965,0.54915,0.5492,57800000.0
2008-11-18 10:52:00,0.54915,0.5492,0.54905,0.54905,18000000.0
2008-11-18 10:53:00,0.54915,0.54915,0.54815,0.54825,27500000.0
2008-11-18 10:54:00,0.54825,0.54875,0.54825,0.5485,121500000.0
2008-11-18 10:55:00,0.5485,0.5485,0.5481,0.5481,55500000.0
2008-11-18 10:56:00,0.54815,0.54815,0.5478,0.5478,71700000.0
2008-11-18 10:57:00,0.5479,0.5483,0.54785,0.54795,47700000.0
2008-11-18 10:58:00,0.54805,0.54865,0.54805,0.5485,78900000.0
2008-11-18 10:59:00,0.5485,0.5488,0.5485,0.5485,82100000.0
2008-11-18 11:00:00,0.5485,0.5485,0.5481,0.5481,65800000.0
2008-11-18 11:01:00,0.5482,0.5482,0.54805,0.54805,11300000.0
2008-11-18 11:02:00,0.5481,0.5481,0.54805,0.54805,6100000.0
2008-11-18 11:03:00,0.54805,0.5481,0.54805,0.5481,6200000.0
2008-11-18 11:04:00,0.54805,0.54805,0.54775,0.5478,52500000.0
2008-11-18 11:05:00,0.5478,0.54795,0.5477,0.54795,39500000.0
2008-11-18 11:06:00,0.54795,0.54795,0.54775,0.54775,16600000.0
2008-11-18 11:07:00,0.5478,0.5478,0.5477,0.5477,50900000.0
2008-11-18 11:08:00,0.5477,0.5477,0.5477,0.5477,33400000.0
2008-11-18 11:09:00,0.54785,0.54815,0.54765,0.54795,49300000.0
2008-11-18 11:10:00,0.54795,0.5481,0.5477,0.5477,73600000.0
2008-11-18 11:11:00,0.548,0.5482,0.54775,0.54775,31900000.0
2008-11-18 11:12:00,0.54775,0.54795,0.54775,0.5479,78500000.0
2008-11-18 11:13:00,0.54815,0.5485,0.54815,0.5483,65800000.0
2008-11-18 11:14:00,0.54835,0.54855,0.5481,0.5485,125400000.0
2008-11-18 11:15:00,0.5485,0.5485,0.5482,0.54825,45800000.0
2008-11-18 11:16:00,0.5483,0.5487,0.5482,0.54845,67700000.0
2008-11-18 11:17:00,0.54845,0.5486,0.54845,0.5485,113500000.0
2008-11-18 11:18:00,0.5485,0.5486,0.54845,0.5486,108400000.0
2008-11-18 11:19:00,0.5486,0.549,0.5486,0.5489,39500000.0
2008-11-18 11:20:00,0.54885,0.54885,0.54885,0.54885,5200000.0
2008-11-18 11:21:00,0.54885,0.54885,0.54845,0.54845,143600000.0
2008-11-18 11:22:00,0.54845,0.54845,0.54845,0.54845,68300000.0
2008-11-18 11:23:00,0.5485,0.5485,0.5482,0.5482,37600000.0
2008-11-18 11:24:00,0.54778,0.54805,0.54775,0.5478,66600000.0
2008-11-18 11:25:00,0.5482,0.5484,0.5482,0.5483,75400000.0
2008-11-18 11:26:00,0.5483,0.5483,0.5483,0.5483,90000000.0
2008-11-18 11:27:00,0.5483,0.5483,0.5483,0.5483,18000000.0
2008-11-18 11:28:00,0.54845,0.54845,0.54805,0.5481,32100000.0
2008-11-18 11:29:00,0.5481,0.54825,0.5481,0.54815,14900000.0
2008-11-18 11:30:00,0.5482,0.54865,0.54815,0.54845,66300000.0
2008-11-18 11:31:00,0.54845,0.54905,0.54835,0.549,134900000.0
2008-11-18 11:32:00,0.54895,0.54975,0.5489,0.54955,79700000.0
2008-11-18 11:33:00,0.54955,0.54955,0.54945,0.54945,24000000.0
2008-11-18 11:34:00,0.54945,0.5495,0.5491,0.54935,76400000.0
2008-11-18 11:35:00,0.54935,0.54935,0.5492,0.5493,206000000.0
2008-11-18 11:36:00,0.5493,0.5494,0.5493,0.54935,38000000.0
2008-11-18 11:37:00,0.54935,0.54935,0.5493,0.54935,54800000.0
2008-11-18 11:38:00,0.54935,0.5494,0.54925,0.5494,110200000.0
2008-11-18 11:39:00,0.54945,0.54945,0.5488,0.5489,202000000.0
2008-11-18 11:40:00,0.5489,0.5489,0.5482,0.5482,136400000.0
2008-11-18 11:41:00,0.5482,0.5482,0.5482,0.5482,30000000.0
2008-11-18 11:42:00,0.5482,0.54845,0.5482,0.5482,94500000.0
2008-11-18 11:43:00,0.5482,0.5482,0.54795,0.548,19500000.0
2008-11-18 11:44:00,0.548,0.54815,0.54775,0.5481,42000000.0
2008-11-18 11:45:00,0.5482,0.54835,0.5479,0.5479,13200000.0
2008-11-18 11:46:00,0.54805,0.5487,0.54805,0.5487,119700000.0
2008-11-18 11:47:00,0.5488,0.5493,0.5488,0.54925,34600000.0
2008-11-18 11:48:00,0.5493,0.5493,0.54905,0.5491,18600000.0
2008-11-18 11:49:00,0.54935,0.5494,0.549,0.5492,44700000.0
2008-11-18 11:50:00,0.5492,0.5492,0.5492,0.5492,13200000.0
2008-11-18 11:51:00,0.54875,0.54905,0.54825,0.5483,95700000.0
2008-11-18 11:52:00,0.54825,0.54825,0.5482,0.5482,10800000.0
2008-11-18 11:53:00,0.5482,0.5482,0.54815,0.54815,12400000.0
2008-11-18 11:54:00,0.54815,0.5483,0.548,0.5481,45100000.0
2008-11-18 11:55:00,0.5481,0.5481,0.5481,0.5481,97200000.0
2008-11-18 11:56:00,0.5481,0.54815,0.5481,0.54815,58300000.0
2008-11-18 11:57:00,0.5482,0.5484,0.5482,0.54835,42600000.0
2008-11-18 11:58:00,0.54835,0.5484,0.5482,0.5483,47300000.0
2008-11-18 11:59:00,0.54825,0.54825,0.54825,0.54825,7600000.0
2008-11-18 12:00:00,0.5482,0.54825,0.54815,0.54815,19000000.0
2008-11-18 12:01:00,0.54815,0.5482,0.5481,0.5481,53700000.0
2008-11-18 12:02:00,0.5481,0.54815,0.5481,0.54815,21700000.0
2008-11-18 12:03:00,0.54815,0.54875,0.54815,0.5487,123300000.0
2008-11-18 12:04:00,0.5487,0.5487,0.54835,0.5484,245500000.0
2008-11-18 12:05:00,0.5484,0.5487,0.54825,0.54825,203600000.0
2008-11-18 12:06:00,0.54825,0.54845,0.54815,0.5483,103100000.0
2008-11-18 12:07:00,0.54835,0.549,0.54835,0.54895,69800000.0
2008-11-18 12:08:00,0.54915,0.54965,0.54915,0.54965,30700000.0
2008-11-18 12:09:00,0.54965,0.5497,0.54905,0.54945,81300000.0
2008-11-18 12:10:00,0.54945,0.54945,0.5485,0.54865,69500000.0
2008-11-18 12:11:00,0.54865,0.5498,0.5486,0.54955,106300000.0
2008-11-18 12:12:00,0.5497,0.5497,0.5497,0.5497,1200000.0
2008-11-18 12:13:00,0.5497,0.5497,0.54895,0.54935,34000000.0
2008-11-18 12:14:00,0.54945,0.54975,0.5494,0.5496,77200000.0
2008-11-18 12:15:00,0.5496,0.54965,0.5496,0.5496,20500000.0
2008-11-18 12:16:00,0.5496,0.54995,0.54945,0.5498,45100000.0
2008-11-18 12:17:00,0.5498,0.55005,0.5497,0.55005,48900000.0
2008-11-18 12:18:00,0.55,0.5501,0.5496,0.55,202400000.0
2008-11-18 12:19:00,0.55,0.5501,0.54955,0.55005,103000000.0
2008-11-18 12:20:00,0.55005,0.55025,0.55005,0.55015,48200000.0
2008-11-18 12:21:00,0.55015,0.5506,0.55015,0.5506,95600000.0
2008-11-18 12:22:00,0.5506,0.5506,0.5504,0.5504,53600000.0
2008-11-18 12:23:00,0.5504,0.5504,0.5504,0.5504,38400000.0
2008-11-18 12:24:00,0.5504,0.5504,0.5504,0.5504,21600000.0
2008-11-18 12:25:00,0.5504,0.5504,0.5504,0.5504,25200000.0
2008-11-18 12:26:00,0.5504,0.5504,0.5504,0.5504,9600000.0
2008-11-18 12:27:00,0.54985,0.5501,0.54985,0.5501,69100000.0
2008-11-18 12:28:00,0.5503,0.5503,0.55025,0.55025,15800000.0
2008-11-18 12:29:00,0.5502,0.5502,0.5501,0.5501,27100000.0
2008-11-18 12:30:00,0.5501,0.5501,0.5493,0.5497,54600000.0
2008-11-18 12:31:00,0.5497,0.5499,0.5496,0.5497,158900000.0
2008-11-18 12:32:00,0.54955,0.54965,0.5495,0.5495,297900000.0
2008-11-18 12:33:00,0.5495,0.5495,0.5495,0.5495,11700000.0
2008-11-18 12:34:00,0.5495,0.5495,0.5495,0.5495,5200000.0
2008-11-18 12:35:00,0.5495,0.5495,0.5494,0.5494,7400000.0
2008-11-18 12:36:00,0.5494,0.5494,0.5494,0.5494,2800000.0
2008-11-18 12:37:00,0.54922,0.5493,0.54893,0.54916,16800000.0
2008-11-18 12:38:00,0.5494,0.54945,0.5494,0.54945,10700000.0
2008-11-18 12:39:00,0.54945,0.54945,0.54945,0.54945,14400000.0
2008-11-18 12:40:00,0.54945,0.5496,0.54945,0.5496,19000000.0
2008-11-18 12:41:00,0.5496,0.5496,0.5496,0.5496,18200000.0
2008-11-18 12:42:00,0.54965,0.54965,0.54965,0.54965,13100000.0
2008-11-18 12:43:00,0.54933,0.54959,0.54923,0.54937,95900000.0
2008-11-18 12:44:00,0.54975,0.54975,0.5497,0.5497,31300000.0
2008-11-18 12:45:00,0.5497,0.5497,0.5495,0.54955,52300000.0
2008-11-18 12:46:00,0.54955,0.54955,0.5495,0.54955,36800000.0
2008-11-18 12:47:00,0.5496,0.5496,0.5496,0.5496,6600000.0
2008-11-18 12:48:00,0.5496,0.5496,0.54955,0.5496,41900000.0
2008-11-18 12:49:00,0.54975,0.54975,0.54965,0.54965,37200000.0
2008-11-18 12:50:00,0.54965,0.5497,0.54965,0.54965,36500000.0
2008-11-18 12:51:00,0.54965,0.54965,0.54965,0.54965,18800000.0
2008-11-18 12:52:00,0.54965,0.54965,0.54965,0.54965,106700000.0
2008-11-18 12:53:00,0.54965,0.5497,0.54965,0.5497,212600000.0
2008-11-18 12:54:00,0.5497,0.54975,0.5495,0.54975,125300000.0
2008-11-18 12:55:00,0.54975,0.54975,0.5496,0.5496,12400000.0
2008-11-18 12:56:00,0.5492,0.54954,0.5491,0.54929,24300000.0
2008-11-18 12:57:00,0.5496,0.5498,0.5496,0.54975,121500000.0
2008-11-18 12:58:00,0.54975,0.54975,0.5496,0.54965,108300001.0
2008-11-18 12:59:00,0.5497,0.5497,0.54955,0.54955,34000000.0
2008-11-18 13:00:00,0.54955,0.54955,0.54955,0.54955,2000000.0
2008-11-18 13:01:00,0.54955,0.54955,0.54955,0.54955,1000000.0
2008-11-18 13:02:00,0.54955,0.54955,0.54955,0.54955,5000000.0
2008-11-18 13:03:00,0.5498,0.5502,0.5496,0.5496,45200000.0
2008-11-18 13:04:00,0.54975,0.5498,0.54975,0.54975,25600000.0
2008-11-18 13:05:00,0.5498,0.55015,0.5498,0.55015,91700000.0
2008-11-18 13:06:00,0.55015,0.5502,0.55005,0.5502,42900000.0
2008-11-18 13:07:00,0.5502,0.5502,0.55005,0.55005,19600000.0
2008-11-18 13:08:00,0.55005,0.5515,0.55005,0.5512,90000000.0
2008-11-18 13:09:00,0.55125,0.55125,0.5512,0.5512,14500000.0
2008-11-18 13:10:00,0.5512,0.5512,0.5512,0.5512,188100000.0
2008-11-18 13:11:00,0.5513,0.55155,0.5509,0.55095,101400000.0
2008-11-18 13:12:00,0.5509,0.55135,0.5508,0.5508,72500000.0
2008-11-18 13:13:00,0.5509,0.5512,0.55045,0.55065,207000000.0
2008-11-18 13:14:00,0.55065,0.5507,0.55025,0.5504,99700000.0
2008-11-18 13:15:00,0.5504,0.55065,0.5504,0.5506,64200000.0
2008-11-18 13:16:00,0.5508,0.5508,0.5506,0.5506,55500000.0
2008-11-18 13:17:00,0.5506,0.55065,0.5505,0.5506,30800000.0
2008-11-18 13:18:00,0.55065,0.55075,0.5505,0.5507,121200000.0
2008-11-18 13:19:00,0.5508,0.5515,0.55075,0.55125,127100000.0
2008-11-18 13:20:00,0.55125,0.55125,0.55075,0.55095,55000000.0
2008-11-18 13:21:00,0.5509,0.5511,0.5507,0.5511,107600000.0
2008-11-18 13:22:00,0.55105,0.55105,0.55075,0.55075,19700000.0
2008-11-18 13:23:00,0.5508,0.5508,0.55075,0.55075,8200000.0
2008-11-18 13:24:00,0.55045,0.55074,0.5504,0.55044,87300000.0
2008-11-18 13:25:00,0.55075,0.55075,0.5505,0.5507,21400000.0
2008-11-18 13:26:00,0.55065,0.55065,0.55015,0.55015,7200000.0
2008-11-18 13:27:00,0.55025,0.55065,0.5502,0.5505,83200000.0
2008-11-18 13:28:00,0.5505,0.5505,0.5505,0.5505,10000000.0
2008-11-18 13:29:00,0.5507,0.5507,0.5505,0.5506,135199999.0
2008-11-18 13:30:00,0.5506,0.5507,0.5506,0.5507,15300000.0
2008-11-18 13:31:00,0.5507,0.5509,0.5506,0.5506,113300000.0
2008-11-18 13:32:00,0.5506,0.5506,0.5506,0.5506,3600000.0
2008-11-18 13:33:00,0.5506,0.5506,0.5506,0.5506,23100000.0
2008-11-18 13:34:00,0.5506,0.5509,0.55055,0.5507,173700000.0
2008-11-18 13:35:00,0.5507,0.5507,0.55015,0.55015,69900000.0
2008-11-18 13:36:00,0.55015,0.55035,0.55015,0.55025,15400000.0
2008-11-18 13:37:00,0.5503,0.5507,0.55025,0.55025,148000000.0
2008-11-18 13:38:00,0.5503,0.55035,0.54975,0.5499,88300000.0
2008-11-18 13:39:00,0.5499,0.55005,0.5497,0.5498,50400000.0
2008-11-18 13:40:00,0.54995,0.54995,0.54975,0.54975,22000000.0
2008-11-18 13:41:00,0.5497,0.5498,0.5496,0.5496,9400000.0
2008-11-18 13:42:00,0.5496,0.54985,0.54945,0.5498,54000000.0
2008-11-18 13:43:00,0.54985,0.54985,0.54915,0.5497,142500000.0
2008-11-18 13:44:00,0.5497,0.54985,0.54925,0.5495,211200000.0
2008-11-18 13:45:00,0.5495,0.5496,0.54945,0.5495,156300000.0
2008-11-18 13:46:00,0.54975,0.54975,0.54905,0.54915,47800000.0
2008-11-18 13:47:00,0.54925,0.5493,0.5477,0.54845,130300000.0
2008-11-18 13:48:00,0.54845,0.5488,0.5484,0.5488,93400000.0
2008-11-18 13:49:00,0.54875,0.54895,0.5487,0.5489,53400000.0
2008-11-18 13:50:00,0.54875,0.5493,0.54865,0.5493,75300000.0
2008-11-18 13:51:00,0.5493,0.54945,0.5493,0.54945,20200000.0
2008-11-18 13:52:00,0.54945,0.54955,0.54935,0.54955,71700000.0
2008-11-18 13:53:00,0.54955,0.54955,0.5493,0.5493,64400000.0
2008-11-18 13:54:00,0.5493,0.54975,0.5493,0.54975,175100000.0
2008-11-18 13:55:00,0.54975,0.54975,0.5493,0.54965,87200000.0
2008-11-18 13:56:00,0.54965,0.5499,0.54925,0.5498,93600000.0
2008-11-18 13:57:00,0.5498,0.5499,0.5493,0.54955,44800000.0
2008-11-18 13:58:00,0.54955,0.5496,0.5492,0.54945,72600000.0
2008-11-18 13:59:00,0.54945,0.54985,0.5494,0.5495,57200000.0
2008-11-18 14:00:00,0.5496,0.5496,0.549,0.5493,82400000.0
2008-11-18 14:01:00,0.5493,0.54935,0.5493,0.5493,67000000.0
2008-11-18 14:02:00,0.5493,0.5493,0.5493,0.5493,3600000.0
2008-11-18 14:03:00,0.5493,0.5494,0.5493,0.5494,13500000.0
2008-11-18 14:04:00,0.54935,0.54965,0.5492,0.5494,101600000.0
2008-11-18 14:05:00,0.5494,0.5494,0.54935,0.54935,12700000.0
2008-11-18 14:06:00,0.54935,0.54935,0.54895,0.5491,30900000.0
2008-11-18 14:07:00,0.54935,0.54965,0.5493,0.54945,122600000.0
2008-11-18 14:08:00,0.5495,0.5495,0.54945,0.54945,7500000.0
2008-11-18 14:09:00,0.54945,0.54945,0.54945,0.54945,5500000.0
2008-11-18 14:10:00,0.5495,0.5495,0.54925,0.54945,23600000.0
2008-11-18 14:11:00,0.5495,0.54975,0.5495,0.54975,87000000.0
2008-11-18 14:12:00,0.54975,0.5498,0.54975,0.54975,30300000.0
2008-11-18 14:13:00,0.55,0.5501,0.55,0.5501,11800000.0
2008-11-18 14:14:00,0.5501,0.5501,0.5501,0.5501,1800000.0
2008-11-18 14:15:00,0.54977,0.55005,0.54958,0.54975,209600000.0
2008-11-18 14:16:00,0.54986,0.5499,0.54941,0.5499,140100000.0
2008-11-18 14:17:00,0.5501,0.5501,0.5501,0.5501,12000000.0
2008-11-18 14:18:00,0.5501,0.5501,0.5491,0.5495,69000000.0
2008-11-18 14:19:00,0.5495,0.5495,0.5494,0.5494,7600000.0
2008-11-18 14:20:00,0.54919,0.54936,0.54895,0.54916,57200000.0
2008-11-18 14:21:00,0.5494,0.5494,0.5494,0.5494,27600000.0
2008-11-18 14:22:00,0.5494,0.5494,0.5494,0.5494,23000000.0
2008-11-18 14:23:00,0.5496,0.5496,0.5496,0.5496,1000000.0
2008-11-18 14:24:00,0.5497,0.5497,0.5496,0.5496,2000000.0
2008-11-18 14:25:00,0.5495,0.5496,0.5495,0.5496,10200000.0
2008-11-18 14:26:00,0.5496,0.5498,0.5496,0.5496,89200000.0
2008-11-18 14:27:00,0.5497,0.5497,0.5492,0.5492,39300000.0
2008-11-18 14:28:00,0.54925,0.5496,0.54925,0.5495,8000000.0
2008-11-18 14:29:00,0.5495,0.5495,0.549,0.5491,46200000.0
2008-11-18 14:30:00,0.5491,0.5492,0.54895,0.54895,32800000.0
2008-11-18 14:31:00,0.5488,0.5488,0.5487,0.54875,195400000.0
2008-11-18 14:32:00,0.5487,0.5487,0.5482,0.5486,92500000.0
2008-11-18 14:33:00,0.54825,0.5488,0.54825,0.54875,29400000.0
2008-11-18 14:34:00,0.5488,0.5488,0.54845,0.54845,60000000.0
2008-11-18 14:35:00,0.5485,0.54865,0.54845,0.5485,95500000.0
2008-11-18 14:36:00,0.5485,0.5487,0.54845,0.5487,119400000.0
2008-11-18 14:37:00,0.54875,0.54905,0.54875,0.54905,25500000.0
2008-11-18 14:38:00,0.549,0.549,0.549,0.549,4600000.0
2008-11-18 14:39:00,0.549,0.549,0.5487,0.5487,87800000.0
2008-11-18 14:40:00,0.5487,0.54875,0.5485,0.54855,51100000.0
2008-11-18 14:41:00,0.54855,0.54855,0.5485,0.5485,16500000.0
2008-11-18 14:42:00,0.5485,0.54855,0.5485,0.54855,6700000.0
2008-11-18 14:43:00,0.54855,0.54855,0.5485,0.5485,18300000.0
2008-11-18 14:44:00,0.54855,0.54855,0.5485,0.5485,14700000.0
2008-11-18 14:45:00,0.5485,0.54855,0.5485,0.54855,11800000.0
2008-11-18 14:46:00,0.54855,0.5497,0.54855,0.54935,52600000.0
2008-11-18 14:47:00,0.54935,0.54945,0.54875,0.549,35000000.0
2008-11-18 14:48:00,0.54905,0.54925,0.549,0.5492,22300000.0
2008-11-18 14:49:00,0.5492,0.5492,0.549,0.54915,8900000.0
2008-11-18 14:50:00,0.54915,0.5493,0.5489,0.5489,58600000.0
2008-11-18 14:51:00,0.5489,0.54935,0.5488,0.54935,47700000.0
2008-11-18 14:52:00,0.54935,0.5497,0.549,0.5497,124900000.0
2008-11-18 14:53:00,0.54965,0.54965,0.5491,0.5491,39000000.0
2008-11-18 14:54:00,0.5491,0.5499,0.5491,0.5495,64700000.0
2008-11-18 14:55:00,0.54945,0.54985,0.54945,0.5497,88400000.0
2008-11-18 14:56:00,0.5498,0.55,0.5495,0.5499,79000000.0
2008-11-18 14:57:00,0.55,0.55025,0.5499,0.55,141500000.0
2008-11-18 14:58:00,0.55015,0.5502,0.5499,0.54995,23300000.0
2008-11-18 14:59:00,0.5499,0.55,0.5499,0.55,85400001.0
2008-11-18 15:00:00,0.55,0.55005,0.54925,0.5496,49800000.0
2008-11-18 15:01:00,0.5496,0.5496,0.54925,0.5496,21600000.0
2008-11-18 15:02:00,0.5496,0.55,0.5496,0.5499,16100000.0
2008-11-18 15:03:00,0.5499,0.5499,0.5499,0.5499,5000000.0
2008-11-18 15:04:00,0.5499,0.54995,0.5499,0.5499,38300000.0
2008-11-18 15:05:00,0.5501,0.5501,0.54975,0.54995,106200000.0
2008-11-18 15:06:00,0.5499,0.54995,0.54955,0.54995,12600000.0
2008-11-18 15:07:00,0.54995,0.5502,0.54995,0.5501,38600000.0
2008-11-18 15:08:00,0.5502,0.55095,0.55005,0.5507,143800000.0
2008-11-18 15:09:00,0.5507,0.55075,0.5504,0.5504,111400000.0
2008-11-18 15:10:00,0.5504,0.551,0.5503,0.5503,195200000.0
2008-11-18 15:11:00,0.55025,0.5504,0.55015,0.5504,75000000.0
2008-11-18 15:12:00,0.5504,0.5508,0.5502,0.5504,139500000.0
2008-11-18 15:13:00,0.5504,0.5505,0.55035,0.5504,192200000.0
2008-11-18 15:14:00,0.5504,0.5504,0.5502,0.55035,84800000.0
2008-11-18 15:15:00,0.55035,0.5504,0.55005,0.55025,143200000.0
2008-11-18 15:16:00,0.55025,0.55025,0.5498,0.55005,91700000.0
2008-11-18 15:17:00,0.55005,0.55025,0.5499,0.5502,68100000.0
2008-11-18 15:18:00,0.5502,0.55025,0.5499,0.54995,57200000.0
2008-11-18 15:19:00,0.54995,0.5501,0.54985,0.54995,39600000.0
2008-11-18 15:20:00,0.54995,0.54995,0.54975,0.54985,35800000.0
2008-11-18 15:21:00,0.54985,0.54985,0.54985,0.54985,10600000.0
2008-11-18 15:22:00,0.54985,0.54985,0.5497,0.54975,15400000.0
2008-11-18 15:23:00,0.54985,0.5499,0.54965,0.54965,25600000.0
2008-11-18 15:24:00,0.5496,0.5497,0.54955,0.5497,28200000.0
2008-11-18 15:25:00,0.5497,0.5501,0.5497,0.5499,61200000.0
2008-11-18 15:26:00,0.5499,0.5501,0.5499,0.54995,40100000.0
2008-11-18 15:27:00,0.54995,0.54995,0.5494,0.5494,57700000.0
2008-11-18 15:28:00,0.5494,0.5497,0.5494,0.54965,88900000.0
2008-11-18 15:29:00,0.5496,0.5496,0.5494,0.54945,30200000.0
2008-11-18 15:30:00,0.5494,0.5495,0.54915,0.5493,53000000.0
2008-11-18 15:31:00,0.54935,0.54935,0.54915,0.54925,38700000.0
2008-11-18 15:32:00,0.5493,0.5494,0.54915,0.5492,67100000.0
2008-11-18 15:33:00,0.5492,0.54945,0.549,0.5493,27400000.0
2008-11-18 15:34:00,0.5493,0.5493,0.5491,0.5492,22300000.0
2008-11-18 15:35:00,0.5492,0.5496,0.5491,0.5495,37600000.0
2008-11-18 15:36:00,0.54955,0.55025,0.54955,0.55,87500000.0
2008-11-18 15:37:00,0.5498,0.5503,0.54965,0.5503,53200000.0
2008-11-18 15:38:00,0.5503,0.5504,0.5498,0.55035,46100000.0
2008-11-18 15:39:00,0.5503,0.55055,0.5501,0.5505,103200000.0
2008-11-18 15:40:00,0.5505,0.5505,0.5505,0.5505,28800000.0
2008-11-18 15:41:00,0.5505,0.5505,0.54995,0.54995,148300000.0
2008-11-18 15:42:00,0.55005,0.55085,0.55005,0.55065,132100000.0
2008-11-18 15:43:00,0.5508,0.5512,0.5508,0.5511,119200000.0
2008-11-18 15:44:00,0.55115,0.55155,0.55115,0.5514,90000000.0
2008-11-18 15:45:00,0.5515,0.5515,0.5511,0.55115,57900000.0
2008-11-18 15:46:00,0.55115,0.55115,0.55085,0.55095,56500000.0
2008-11-18 15:47:00,0.55095,0.551,0.5508,0.5508,128600000.0
2008-11-18 15:48:00,0.5508,0.551,0.55075,0.55075,91200000.0
2008-11-18 15:49:00,0.5507,0.5508,0.5506,0.55065,92200000.0
2008-11-18 15:50:00,0.55065,0.5507,0.5503,0.55035,81400000.0
2008-11-18 15:51:00,0.5504,0.5504,0.5503,0.5503,28000000.0
2008-11-18 15:52:00,0.5503,0.5503,0.5503,0.5503,19800000.0
2008-11-18 15:53:00,0.5503,0.5503,0.54975,0.55005,69500000.0
2008-11-18 15:54:00,0.54995,0.55015,0.54995,0.55005,46900000.0
2008-11-18 15:55:00,0.55005,0.55005,0.5496,0.5496,14300000.0
2008-11-18 15:56:00,0.5497,0.5497,0.54965,0.5497,23600000.0
2008-11-18 15:57:00,0.54975,0.54975,0.5493,0.54935,102000000.0
2008-11-18 15:58:00,0.54935,0.54935,0.5492,0.5492,16800000.0
2008-11-18 15:59:00,0.5492,0.54945,0.5491,0.54935,142200000.0
2008-11-18 16:00:00,0.5493,0.54935,0.5491,0.5491,17600000.0
2008-11-18 16:01:00,0.5491,0.5491,0.5482,0.54835,63200000.0
2008-11-18 16:02:00,0.5483,0.54885,0.5483,0.54845,146800000.0
2008-11-18 16:03:00,0.5485,0.5487,0.5482,0.54845,113700000.0
2008-11-18 16:04:00,0.54845,0.54875,0.5482,0.5486,40800000.0
2008-11-18 16:05:00,0.5487,0.5487,0.54845,0.5485,55200000.0
2008-11-18 16:06:00,0.54855,0.5487,0.54855,0.5487,9500000.0
2008-11-18 16:07:00,0.5487,0.54885,0.5487,0.54885,4400000.0
2008-11-18 16:08:00,0.5489,0.5489,0.5484,0.54875,37200000.0
2008-11-18 16:09:00,0.54875,0.54875,0.5483,0.54835,30600000.0
2008-11-18 16:10:00,0.54835,0.5487,0.54835,0.5485,83600000.0
2008-11-18 16:11:00,0.5485,0.5485,0.54835,0.5484,78800000.0
2008-11-18 16:12:00,0.5484,0.5484,0.5483,0.5484,45200000.0
2008-11-18 16:13:00,0.5485,0.5485,0.5484,0.5484,14600000.0
2008-11-18 16:14:00,0.5484,0.5484,0.5483,0.5483,83600000.0
2008-11-18 16:15:00,0.5483,0.5484,0.5483,0.5483,47900000.0
2008-11-18 16:16:00,0.54835,0.5485,0.54835,0.5485,18400000.0
2008-11-18 16:17:00,0.54855,0.5497,0.54855,0.5497,64200000.0
2008-11-18 16:18:00,0.5497,0.5504,0.5497,0.54985,38700000.0
2008-11-18 16:19:00,0.54995,0.55095,0.5498,0.55045,152900000.0
2008-11-18 16:20:00,0.55055,0.55055,0.55045,0.55045,44400000.0
2008-11-18 16:21:00,0.55045,0.55045,0.55045,0.55045,12600000.0
2008-11-18 16:22:00,0.55045,0.55065,0.55005,0.55045,106000000.0
2008-11-18 16:23:00,0.5505,0.5505,0.5499,0.54995,126000000.0
2008-11-18 16:24:00,0.54995,0.5503,0.54975,0.5499,111000000.0
2008-11-18 16:25:00,0.54985,0.5501,0.5498,0.5501,49900000.0
2008-11-18 16:26:00,0.55015,0.55015,0.5497,0.5499,172000000.0
2008-11-18 16:27:00,0.5499,0.55,0.54975,0.5498,114600000.0
2008-11-18 16:28:00,0.5498,0.5498,0.5497,0.5497,32100000.0
2008-11-18 16:29:00,0.54965,0.5497,0.54965,0.5497,2000000.0
2008-11-18 16:30:00,0.5497,0.54995,0.5497,0.5497,40700000.0
2008-11-18 16:31:00,0.5496,0.55005,0.5496,0.5497,64800000.0
2008-11-18 16:32:00,0.5497,0.54975,0.5497,0.54975,10300000.0
2008-11-18 16:33:00,0.5497,0.5497,0.5495,0.5495,24300000.0
2008-11-18 16:34:00,0.5494,0.5496,0.5493,0.5495,73300000.0
2008-11-18 16:35:00,0.5495,0.55015,0.5495,0.5501,78000000.0
2008-11-18 16:36:00,0.55,0.5505,0.54975,0.5503,86700000.0
2008-11-18 16:37:00,0.5503,0.55035,0.5497,0.55,93100000.0
2008-11-18 16:38:00,0.55015,0.5504,0.55,0.5503,57300000.0
2008-11-18 16:39:00,0.5504,0.5507,0.5499,0.5502,115700000.0
2008-11-18 16:40:00,0.5502,0.5509,0.5502,0.5509,168700000.0
2008-11-18 16:41:00,0.5507,0.5513,0.5507,0.55115,122700000.0
2008-11-18 16:42:00,0.5511,0.5512,0.5504,0.5505,121300000.0
2008-11-18 16:43:00,0.5507,0.5507,0.55,0.5504,75000000.0
2008-11-18 16:44:00,0.5504,0.5505,0.5499,0.5502,63600000.0
2008-11-18 16:45:00,0.55015,0.55015,0.5496,0.5496,303500000.0
2008-11-18 16:46:00,0.5498,0.54995,0.5493,0.5493,76800000.0
2008-11-18 16:47:00,0.5492,0.5496,0.5492,0.5493,173700000.0
2008-11-18 16:48:00,0.54935,0.55005,0.54935,0.55005,114100000.0
2008-11-18 16:49:00,0.55005,0.5506,0.55005,0.55045,103800000.0
2008-11-18 16:50:00,0.5505,0.551,0.55035,0.5505,125200000.0
2008-11-18 16:51:00,0.5505,0.55095,0.5501,0.5507,101300000.0
2008-11-18 16:52:00,0.5507,0.55095,0.5507,0.5508,47700000.0
2008-11-18 16:53:00,0.5508,0.5515,0.5508,0.5511,55100000.0
2008-11-18 16:54:00,0.5511,0.5511,0.5505,0.5505,42400000.0
2008-11-18 16:55:00,0.5504,0.5505,0.55,0.5502,105700000.0
2008-11-18 16:56:00,0.55025,0.55025,0.5502,0.5502,29500000.0
2008-11-18 16:57:00,0.55015,0.5502,0.54995,0.55,11500000.0
2008-11-18 16:58:00,0.55015,0.5502,0.5501,0.5502,12900000.0
2008-11-18 16:59:00,0.55015,0.5502,0.5501,0.5501,17000000.0
2008-11-18 17:00:00,0.55005,0.5506,0.55005,0.5502,63900000.0
2008-11-18 17:01:00,0.5502,0.55065,0.55015,0.5503,31400000.0
2008-11-18 17:02:00,0.55035,0.5506,0.5502,0.5503,34500000.0
2008-11-18 17:03:00,0.5503,0.5503,0.5493,0.54965,59700000.0
2008-11-18 17:04:00,0.5495,0.5496,0.54915,0.5496,71600000.0
2008-11-18 17:05:00,0.5497,0.54975,0.5495,0.5496,22800000.0
2008-11-18 17:06:00,0.5495,0.5496,0.5495,0.5495,15100000.0
2008-11-18 17:07:00,0.54965,0.54965,0.54895,0.5491,37700000.0
2008-11-18 17:08:00,0.5491,0.5497,0.54895,0.549,207000000.0
2008-11-18 17:09:00,0.54885,0.5491,0.5488,0.54895,30200000.0
2008-11-18 17:10:00,0.54895,0.5492,0.54895,0.54915,60200000.0
2008-11-18 17:11:00,0.5492,0.5496,0.54905,0.5493,68900000.0
2008-11-18 17:12:00,0.5493,0.5493,0.54925,0.54925,17300000.0
2008-11-18 17:13:00,0.54925,0.54965,0.54925,0.54965,37000000.0
2008-11-18 17:14:00,0.5497,0.5497,0.54965,0.54965,28200000.0
2008-11-18 17:15:00,0.54965,0.54965,0.54965,0.54965,2300000.0
2008-11-18 17:16:00,0.54965,0.55035,0.54965,0.55025,42400000.0
2008-11-18 17:17:00,0.55025,0.55055,0.5502,0.55045,30200000.0
2008-11-18 17:18:00,0.55045,0.55165,0.55045,0.55165,122400000.0
2008-11-18 17:19:00,0.55165,0.5519,0.5515,0.55185,144200000.0
2008-11-18 17:20:00,0.55195,0.5525,0.5516,0.5516,188700000.0
2008-11-18 17:21:00,0.5515,0.5516,0.5515,0.5516,77100000.0
2008-11-18 17:22:00,0.5516,0.5516,0.5515,0.5516,7700000.0
2008-11-18 17:23:00,0.55165,0.5517,0.5514,0.5514,18300000.0
2008-11-18 17:24:00,0.5513,0.55135,0.5512,0.5512,61500000.0
2008-11-18 17:25:00,0.55085,0.55115,0.5501,0.55095,109100000.0
2008-11-18 17:26:00,0.55105,0.55115,0.5507,0.5507,926999999.0
2008-11-18 17:27:00,0.5507,0.55125,0.5505,0.55115,336800000.0
2008-11-18 17:28:00,0.5511,0.55125,0.55105,0.5512,24100000.0
2008-11-18 17:29:00,0.5515,0.55155,0.5512,0.55155,15200000.0
2008-11-18 17:30:00,0.55155,0.5518,0.5515,0.5517,98900000.0
2008-11-18 17:31:00,0.5515,0.5515,0.55055,0.5507,83700000.0
2008-11-18 17:32:00,0.5508,0.55115,0.5508,0.5509,44000000.0
2008-11-18 17:33:00,0.55095,0.551,0.5509,0.5509,9700000.0
2008-11-18 17:34:00,0.5509,0.5509,0.5509,0.5509,1000000.0
2008-11-18 17:35:00,0.551,0.551,0.551,0.551,12000000.0
2008-11-18 17:36:00,0.5509,0.55105,0.5501,0.5502,36600000.0
2008-11-18 17:37:00,0.5503,0.55055,0.55005,0.5503,73600000.0
2008-11-18 17:38:00,0.5505,0.5506,0.5505,0.5506,103200000.0
2008-11-18 17:39:00,0.5506,0.551,0.5505,0.551,23900000.0
2008-11-18 17:40:00,0.551,0.5513,0.55095,0.55105,44700000.0
2008-11-18 17:41:00,0.551,0.5514,0.551,0.5511,55200000.0
2008-11-18 17:42:00,0.5512,0.5513,0.5511,0.5511,66800000.0
2008-11-18 17:43:00,0.5511,0.5511,0.55045,0.55055,136300000.0
2008-11-18 17:44:00,0.5507,0.55145,0.5505,0.5511,67700000.0
2008-11-18 17:45:00,0.5512,0.55125,0.55065,0.5512,45300000.0
2008-11-18 17:46:00,0.5512,0.5517,0.5512,0.55155,120500000.0
2008-11-18 17:47:00,0.55145,0.5524,0.5512,0.5512,215400000.0
2008-11-18 17:48:00,0.5512,0.55165,0.5511,0.5514,240700000.0
2008-11-18 17:49:00,0.55155,0.5521,0.55115,0.5519,96300000.0
2008-11-18 17:50:00,0.5519,0.55245,0.55125,0.5513,211800000.0
2008-11-18 17:51:00,0.55135,0.55205,0.5509,0.55195,189600000.0
2008-11-18 17:52:00,0.5519,0.5525,0.5514,0.5522,226500000.0
2008-11-18 17:53:00,0.5522,0.55245,0.5518,0.5524,170200000.0
2008-11-18 17:54:00,0.5524,0.55325,0.55235,0.55285,60400000.0
2008-11-18 17:55:00,0.5531,0.5533,0.55215,0.55235,99900000.0
2008-11-18 17:56:00,0.55265,0.5528,0.55165,0.5521,60400000.0
2008-11-18 17:57:00,0.552,0.55225,0.55185,0.55215,73900000.0
2008-11-18 17:58:00,0.55215,0.55215,0.5512,0.5514,118800000.0
2008-11-18 17:59:00,0.5514,0.5519,0.55135,0.55135,105800000.0
2008-11-18 18:00:00,0.55135,0.55165,0.55105,0.55165,176100000.0
2008-11-18 18:01:00,0.55145,0.5517,0.55125,0.55135,39800000.0
2008-11-18 18:02:00,0.55135,0.5515,0.55095,0.5513,50700000.0
2008-11-18 18:03:00,0.5513,0.5515,0.5512,0.55135,31300000.0
2008-11-18 18:04:00,0.55135,0.552,0.55125,0.5514,47700000.0
2008-11-18 18:05:00,0.5514,0.5514,0.55125,0.55135,106800000.0
2008-11-18 18:06:00,0.5514,0.55205,0.55135,0.55165,71100000.0
2008-11-18 18:07:00,0.55165,0.552,0.5513,0.5517,77500000.0
2008-11-18 18:08:00,0.5517,0.5523,0.55165,0.5522,100100000.0
2008-11-18 18:09:00,0.5522,0.55245,0.5522,0.5523,24000000.0
2008-11-18 18:10:00,0.5523,0.5523,0.55225,0.55225,2300000.0
2008-11-18 18:11:00,0.5524,0.55335,0.5524,0.55335,71500000.0
2008-11-18 18:12:00,0.55325,0.5533,0.55235,0.55305,86200000.0
2008-11-18 18:13:00,0.55305,0.5535,0.55275,0.553,50600000.0
2008-11-18 18:14:00,0.553,0.5532,0.5528,0.5532,31500000.0
2008-11-18 18:15:00,0.55315,0.5535,0.55315,0.5532,55800000.0
2008-11-18 18:16:00,0.5532,0.5533,0.5532,0.5533,36000000.0
2008-11-18 18:17:00,0.5533,0.5536,0.5533,0.5535,21400000.0
2008-11-18 18:18:00,0.5535,0.5535,0.55325,0.55325,18300000.0
2008-11-18 18:19:00,0.55325,0.55375,0.55325,0.55365,19500000.0
2008-11-18 18:20:00,0.55365,0.55365,0.5532,0.55355,21200000.0
2008-11-18 18:21:00,0.55355,0.55365,0.55335,0.55335,8200000.0
2008-11-18 18:22:00,0.5534,0.55375,0.5532,0.55375,174700000.0
2008-11-18 18:23:00,0.55375,0.5539,0.55325,0.5533,117100000.0
2008-11-18 18:24:00,0.5533,0.5536,0.55255,0.55355,104500000.0
2008-11-18 18:25:00,0.55355,0.5538,0.5531,0.55325,85500000.0
2008-11-18 18:26:00,0.55325,0.55325,0.5523,0.55255,63300000.0
2008-11-18 18:27:00,0.55265,0.55265,0.5523,0.5523,10300000.0
2008-11-18 18:28:00,0.55245,0.5528,0.55245,0.5528,29500000.0
2008-11-18 18:29:00,0.5528,0.5529,0.5528,0.5529,5000000.0
2008-11-18 18:30:00,0.5528,0.5529,0.5526,0.5527,66400000.0
2008-11-18 18:31:00,0.5527,0.5527,0.55265,0.5527,72900000.0
2008-11-18 18:32:00,0.55295,0.553,0.55265,0.55295,102700000.0
2008-11-18 18:33:00,0.553,0.5534,0.5527,0.5533,131400000.0
2008-11-18 18:34:00,0.5532,0.55335,0.5531,0.5532,59500000.0
2008-11-18 18:35:00,0.5532,0.5532,0.5532,0.5532,12000000.0
2008-11-18 18:36:00,0.5532,0.55375,0.5532,0.5536,46700000.0
2008-11-18 18:37:00,0.5536,0.55365,0.5536,0.5536,12100000.0
2008-11-18 18:38:00,0.5536,0.554,0.5536,0.55395,58400000.0
2008-11-18 18:39:00,0.5539,0.5539,0.55335,0.5535,38500000.0
2008-11-18 18:40:00,0.55355,0.5537,0.55355,0.5537,34600000.0
2008-11-18 18:41:00,0.5537,0.55405,0.5535,0.55355,57400000.0
2008-11-18 18:42:00,0.55355,0.55355,0.5528,0.553,650000003.0
2008-11-18 18:43:00,0.55305,0.55325,0.55295,0.5532,51600000.0
2008-11-18 18:44:00,0.55325,0.55415,0.55315,0.55415,85000000.0
2008-11-18 18:45:00,0.55415,0.5542,0.55415,0.5542,53300000.0
2008-11-18 18:46:00,0.55415,0.5542,0.5537,0.55375,86300000.0
2008-11-18 18:47:00,0.55395,0.5542,0.55395,0.5542,13400000.0
2008-11-18 18:48:00,0.55415,0.55415,0.5532,0.55365,54000000.0
2008-11-18 18:49:00,0.55365,0.55375,0.55365,0.55365,91600000.0
2008-11-18 18:50:00,0.5537,0.5537,0.55365,0.5537,34000000.0
2008-11-18 18:51:00,0.5537,0.55425,0.55365,0.5542,51500000.0
2008-11-18 18:52:00,0.5542,0.55495,0.5542,0.55495,29000000.0
2008-11-18 18:53:00,0.55495,0.55495,0.5546,0.5546,58400000.0
2008-11-18 18:54:00,0.5546,0.5553,0.5546,0.55485,41000000.0
2008-11-18 18:55:00,0.5549,0.5549,0.55485,0.55485,2300000.0
2008-11-18 18:56:00,0.5549,0.5549,0.5549,0.5549,1000000.0
2008-11-18 18:57:00,0.55485,0.55485,0.5538,0.55425,41100000.0
2008-11-18 18:58:00,0.5543,0.55435,0.5541,0.55415,32800000.0
2008-11-18 18:59:00,0.55415,0.5545,0.55375,0.5545,70800000.0
2008-11-18 19:00:00,0.5545,0.5545,0.5541,0.5542,72700000.0
2008-11-18 19:01:00,0.5542,0.5544,0.5542,0.5542,29900000.0
2008-11-18 19:02:00,0.5542,0.5546,0.5542,0.5546,19200000.0
2008-11-18 19:03:00,0.5548,0.55485,0.5545,0.5545,35100000.0
2008-11-18 19:04:00,0.5545,0.5545,0.5545,0.5545,1200000.0
2008-11-18 19:05:00,0.5545,0.5545,0.5545,0.5545,7200000.0
2008-11-18 19:06:00,0.55385,0.554,0.55385,0.554,3200000.0
2008-11-18 19:07:00,0.55405,0.55405,0.554,0.554,2000000.0
2008-11-18 19:08:00,0.55385,0.55385,0.5529,0.5532,38100000.0
2008-11-18 19:09:00,0.5533,0.5533,0.5529,0.5533,23400000.0
2008-11-18 19:10:00,0.5533,0.55355,0.55315,0.5533,89500000.0
2008-11-18 19:11:00,0.5535,0.5535,0.5533,0.5534,27600000.0
2008-11-18 19:12:00,0.5534,0.5535,0.5534,0.5535,38800000.0
2008-11-18 19:13:00,0.55355,0.55355,0.5534,0.5534,48900000.0
2008-11-18 19:14:00,0.5534,0.5534,0.5534,0.5534,15600000.0
2008-11-18 19:15:00,0.5538,0.5538,0.5533,0.5534,92700000.0
2008-11-18 19:16:00,0.5534,0.55365,0.5534,0.5536,15500000.0
2008-11-18 19:17:00,0.5537,0.5542,0.55355,0.55355,9700000.0
2008-11-18 19:18:00,0.55435,0.55435,0.5535,0.55355,53800000.0
2008-11-18 19:19:00,0.5538,0.55415,0.55375,0.55385,55700000.0
2008-11-18 19:20:00,0.554,0.554,0.553,0.5538,47000000.0
2008-11-18 19:21:00,0.5538,0.5538,0.5528,0.5528,22000000.0
2008-11-18 19:22:00,0.5533,0.55385,0.55325,0.5537,53600000.0
2008-11-18 19:23:00,0.5537,0.5537,0.5534,0.5534,23500000.0
2008-11-18 19:24:00,0.5534,0.5534,0.5529,0.5529,11400000.0
2008-11-18 19:25:00,0.55285,0.55285,0.5522,0.5523,85000000.0
2008-11-18 19:26:00,0.5523,0.5523,0.5518,0.5518,29000000.0
2008-11-18 19:27:00,0.5518,0.55215,0.5518,0.55215,20400000.0
2008-11-18 19:28:00,0.55255,0.5531,0.5525,0.5531,94400000.0
2008-11-18 19:29:00,0.55315,0.55315,0.5524,0.5524,56100000.0
2008-11-18 19:30:00,0.5525,0.55265,0.5525,0.55265,15600000.0
2008-11-18 19:31:00,0.55275,0.55275,0.55205,0.5524,23100000.0
2008-11-18 19:32:00,0.55255,0.5529,0.55255,0.5529,18500000.0
2008-11-18 19:33:00,0.553,0.553,0.553,0.553,4200000.0
2008-11-18 19:34:00,0.55287,0.55287,0.55256,0.55262,16900000.0
2008-11-18 19:35:00,0.553,0.553,0.5527,0.5527,58300000.0
2008-11-18 19:36:00,0.5527,0.5527,0.5522,0.5523,25800000.0
2008-11-18 19:37:00,0.5523,0.55255,0.5522,0.5524,36200000.0
2008-11-18 19:38:00,0.5524,0.5524,0.5524,0.5524,22500000.0
2008-11-18 19:39:00,0.5524,0.5524,0.5524,0.5524,2400000.0
2008-11-18 19:40:00,0.5524,0.55285,0.5524,0.5527,47200000.0
2008-11-18 19:41:00,0.5527,0.55375,0.5527,0.5531,109100000.0
2008-11-18 19:42:00,0.55305,0.5531,0.55265,0.55265,34300000.0
2008-11-18 19:43:00,0.5525,0.5532,0.5525,0.553,64400000.0
2008-11-18 19:44:00,0.55305,0.55305,0.55235,0.55245,54500000.0
2008-11-18 19:45:00,0.55225,0.5529,0.55205,0.55205,33300000.0
2008-11-18 19:46:00,0.5527,0.55345,0.55255,0.5527,27600000.0
2008-11-18 19:47:00,0.55205,0.55255,0.55195,0.55215,32700000.0
2008-11-18 19:48:00,0.5522,0.5527,0.55205,0.55205,12800000.0
2008-11-18 19:49:00,0.55205,0.55205,0.55115,0.5514,29400000.0
2008-11-18 19:50:00,0.5517,0.55255,0.5517,0.55225,119300000.0
2008-11-18 19:51:00,0.55225,0.5525,0.55215,0.5522,43100000.0
2008-11-18 19:52:00,0.55215,0.55215,0.55205,0.55205,13800000.0
2008-11-18 19:53:00,0.55205,0.5521,0.55205,0.5521,26500000.0
2008-11-18 19:54:00,0.5521,0.5521,0.552,0.552,16400000.0
2008-11-18 19:55:00,0.552,0.5522,0.552,0.5522,14900000.0
2008-11-18 19:56:00,0.5522,0.5522,0.552,0.552,9300000.0
2008-11-18 19:57:00,0.552,0.552,0.552,0.552,4200000.0
2008-11-18 19:58:00,0.552,0.55215,0.552,0.552,29000000.0
2008-11-18 19:59:00,0.552,0.5522,0.55195,0.55215,40200000.0
2008-11-18 20:00:00,0.5522,0.5524,0.5518,0.5518,17600000.0
2008-11-18 20:01:00,0.55195,0.55195,0.5517,0.5517,39000000.0
2008-11-18 20:02:00,0.5517,0.552,0.5517,0.5518,55900000.0
2008-11-18 20:03:00,0.5518,0.5518,0.5518,0.5518,4800000.0
2008-11-18 20:04:00,0.5518,0.5518,0.5508,0.55125,19000000.0
2008-11-18 20:05:00,0.55125,0.55125,0.55115,0.5512,28500000.0
2008-11-18 20:06:00,0.5512,0.5512,0.55105,0.55105,7100000.0
2008-11-18 20:07:00,0.551,0.551,0.5509,0.55095,19700000.0
2008-11-18 20:08:00,0.55095,0.551,0.55095,0.55095,6400000.0
2008-11-18 20:09:00,0.55075,0.5509,0.55069,0.55072,42800000.0
2008-11-18 20:10:00,0.5509,0.5509,0.5509,0.5509,5600000.0
2008-11-18 20:11:00,0.55071,0.55082,0.55058,0.55069,18400000.0
2008-11-18 20:12:00,0.5508,0.55085,0.5504,0.5504,27500000.0
2008-11-18 20:13:00,0.5504,0.5504,0.5504,0.5504,17200000.0
2008-11-18 20:14:00,0.5504,0.5504,0.5488,0.5488,53900000.0
2008-11-18 20:15:00,0.5488,0.5493,0.5485,0.5492,43100000.0
2008-11-18 20:16:00,0.54935,0.54945,0.5491,0.54945,54700000.0
2008-11-18 20:17:00,0.54945,0.54955,0.5489,0.54915,34900000.0
2008-11-18 20:18:00,0.54925,0.54955,0.54905,0.5495,29900000.0
2008-11-18 20:19:00,0.5497,0.54985,0.5492,0.54985,31500000.0
2008-11-18 20:20:00,0.54985,0.55,0.5492,0.5492,57700000.0
2008-11-18 20:21:00,0.5495,0.5503,0.5495,0.5502,19500000.0
2008-11-18 20:22:00,0.5503,0.5503,0.5503,0.5503,1200000.0
2008-11-18 20:23:00,0.5503,0.5503,0.5503,0.5503,5800000.0
2008-11-18 20:24:00,0.55035,0.55035,0.55035,0.55035,1000000.0
2008-11-18 20:25:00,0.55035,0.5504,0.55035,0.5504,3000000.0
2008-11-18 20:26:00,0.55035,0.5506,0.55035,0.5505,35100000.0
2008-11-18 20:27:00,0.55075,0.55075,0.55075,0.55075,1000000.0
2008-11-18 20:28:00,0.5507,0.5507,0.55015,0.5507,110200000.0
2008-11-18 20:29:00,0.5507,0.5507,0.5502,0.5502,74400000.0
2008-11-18 20:30:00,0.5502,0.5505,0.5502,0.5502,77000000.0
2008-11-18 20:31:00,0.5502,0.5502,0.54885,0.54895,42500000.0
2008-11-18 20:32:00,0.5493,0.5495,0.5492,0.5492,60100000.0
2008-11-18 20:33:00,0.5492,0.5493,0.5492,0.5492,25100000.0
2008-11-18 20:34:00,0.5492,0.5492,0.54845,0.54905,40200000.0
2008-11-18 20:35:00,0.54945,0.54955,0.5491,0.5491,20800000.0
2008-11-18 20:36:00,0.5491,0.5491,0.5491,0.5491,4800000.0
2008-11-18 20:37:00,0.5491,0.5491,0.5482,0.5483,31900000.0
2008-11-18 20:38:00,0.5483,0.5483,0.5483,0.5483,42000000.0
2008-11-18 20:39:00,0.54855,0.5487,0.54815,0.5487,53700000.0
2008-11-18 20:40:00,0.5487,0.5491,0.5487,0.5491,24800000.0
2008-11-18 20:41:00,0.5492,0.5494,0.5492,0.5492,7800000.0
2008-11-18 20:42:00,0.5494,0.5494,0.5492,0.5492,11200000.0
2008-11-18 20:43:00,0.5492,0.5492,0.5485,0.5485,22400000.0
2008-11-18 20:44:00,0.5487,0.54875,0.5485,0.5486,30300000.0
2008-11-18 20:45:00,0.5486,0.5486,0.5486,0.5486,4800000.0
2008-11-18 20:46:00,0.5486,0.5486,0.5486,0.5486,3600000.0
2008-11-18 20:47:00,0.5486,0.5486,0.548,0.5481,29500000.0
2008-11-18 20:48:00,0.54815,0.54855,0.5479,0.5485,182300000.0
2008-11-18 20:49:00,0.5484,0.54855,0.54805,0.54855,36400000.0
2008-11-18 20:50:00,0.54855,0.54855,0.54855,0.54855,4200000.0
2008-11-18 20:51:00,0.54865,0.54905,0.54865,0.54905,19300000.0
2008-11-18 20:52:00,0.5491,0.5491,0.549,0.549,5400000.0
2008-11-18 20:53:00,0.549,0.54915,0.5489,0.54895,22300000.0
2008-11-18 20:54:00,0.54895,0.54895,0.5488,0.5489,14300000.0
2008-11-18 20:55:00,0.5489,0.54895,0.5489,0.5489,13500000.0
2008-11-18 20:56:00,0.5489,0.54905,0.5489,0.54895,96100000.0
2008-11-18 20:57:00,0.5489,0.54905,0.5489,0.54905,67200000.0
2008-11-18 20:58:00,0.54925,0.54935,0.5491,0.5492,24200000.0
2008-11-18 20:59:00,0.5492,0.5492,0.5492,0.5492,7200000.0
2008-11-18 21:00:00,0.54915,0.54919,0.54892,0.54904,11700000.0
2008-11-18 21:01:00,0.54876,0.54904,0.54875,0.54875,21100000.0
2008-11-18 21:02:00,0.54889,0.54907,0.54883,0.54883,49200000.0
2008-11-18 21:03:00,0.5489,0.54908,0.54876,0.54905,13000000.0
2008-11-18 21:04:00,0.54896,0.54905,0.54875,0.54905,9200000.0
2008-11-18 21:05:00,0.54915,0.54915,0.5489,0.54901,15800000.0
2008-11-18 21:06:00,0.5493,0.5493,0.5492,0.54925,13200000.0
2008-11-18 21:07:00,0.5492,0.5493,0.5492,0.5492,11300000.0
2008-11-18 21:08:00,0.5492,0.5492,0.5492,0.5492,1200000.0
2008-11-18 21:09:00,0.5492,0.5492,0.54805,0.54805,17700000.0
2008-11-18 21:10:00,0.54825,0.5484,0.54825,0.5484,6400000.0
2008-11-18 21:11:00,0.5484,0.5487,0.5484,0.5487,12200000.0
2008-11-18 21:12:00,0.5487,0.5487,0.5487,0.5487,1200000.0
2008-11-18 21:13:00,0.5487,0.5487,0.5487,0.5487,6800000.0
2008-11-18 21:14:00,0.5487,0.5487,0.5487,0.5487,7400000.0
2008-11-18 21:15:00,0.5487,0.5487,0.5487,0.5487,9200000.0
2008-11-18 21:16:00,0.5487,0.5487,0.5485,0.5487,21400000.0
2008-11-18 21:17:00,0.54851,0.54859,0.54844,0.54851,34700000.0
2008-11-18 21:18:00,0.5488,0.5488,0.5481,0.5483,18100000.0
2008-11-18 21:19:00,0.5483,0.5483,0.5482,0.5482,8200000.0
2008-11-18 21:20:00,0.54805,0.54805,0.548,0.548,7300000.0
2008-11-18 21:21:00,0.548,0.54835,0.5479,0.548,18500000.0
2008-11-18 21:22:00,0.54825,0.5486,0.54825,0.5484,52300000.0
2008-11-18 21:23:00,0.5484,0.5484,0.5484,0.5484,6200000.0
2008-11-18 21:24:00,0.54845,0.54855,0.5483,0.54855,19200000.0
2008-11-18 21:25:00,0.54855,0.5489,0.5485,0.5487,63600000.0
2008-11-18 21:26:00,0.5487,0.5487,0.5487,0.5487,73900000.0
2008-11-18 21:27:00,0.5487,0.5487,0.5487,0.5487,96700000.0
2008-11-18 21:28:00,0.5487,0.5487,0.5487,0.5487,108000000.0
2008-11-18 21:29:00,0.5487,0.5487,0.54795,0.5485,112800000.0
2008-11-18 21:30:00,0.5485,0.5485,0.54835,0.54835,21400000.0
2008-11-18 21:31:00,0.5483,0.54855,0.54815,0.54845,56300000.0
2008-11-18 21:32:00,0.5481,0.54845,0.5481,0.54845,22700000.0
2008-11-18 21:33:00,0.54845,0.54845,0.5481,0.5484,117500000.0
2008-11-18 21:34:00,0.5484,0.5484,0.5482,0.5482,17300000.0
2008-11-18 21:35:00,0.5483,0.54835,0.54825,0.54835,23900000.0
2008-11-18 21:36:00,0.5482,0.54825,0.5481,0.54825,16100000.0
2008-11-18 21:37:00,0.54825,0.5485,0.54825,0.5483,24500000.0
2008-11-18 21:38:00,0.5483,0.5484,0.5483,0.5483,20200000.0
2008-11-18 21:39:00,0.5483,0.5483,0.5483,0.5483,2400000.0
2008-11-18 21:40:00,0.5483,0.5483,0.5483,0.5483,10800000.0
2008-11-18 21:41:00,0.5483,0.5483,0.5483,0.5483,17400000.0
2008-11-18 21:42:00,0.5483,0.5483,0.5483,0.5483,12000000.0
2008-11-18 21:43:00,0.5483,0.5483,0.5483,0.5483,2400000.0
2008-11-18 21:44:00,0.5478,0.54808,0.54763,0.54781,18200000.0
2008-11-18 21:45:00,0.54805,0.54805,0.54785,0.54785,6200000.0
2008-11-18 21:46:00,0.54785,0.54805,0.54785,0.54795,10900000.0
2008-11-18 21:47:00,0.54795,0.548,0.5471,0.5471,114200000.0
2008-11-18 21:48:00,0.5471,0.5471,0.5459,0.54625,67800000.0
2008-11-18 21:49:00,0.5465,0.547,0.5465,0.54685,62500000.0
2008-11-18 21:50:00,0.54685,0.54685,0.5459,0.5465,41600000.0
2008-11-18 21:51:00,0.5465,0.5465,0.5463,0.54635,14700000.0
2008-11-18 21:52:00,0.54635,0.5464,0.5462,0.54635,29100000.0
2008-11-18 21:53:00,0.54625,0.54625,0.5462,0.5462,6600000.0
2008-11-18 21:54:00,0.5462,0.5465,0.5462,0.54645,11400000.0
2008-11-18 21:55:00,0.54645,0.54645,0.54645,0.54645,4200000.0
2008-11-18 21:56:00,0.54645,0.54645,0.54645,0.54645,4400000.0
2008-11-18 21:57:00,0.5464,0.5467,0.54635,0.5467,10100000.0
2008-11-18 21:58:00,0.54685,0.54685,0.54685,0.54685,1000000.0
2008-11-18 21:59:00,0.5468,0.54685,0.5466,0.5466,30300000.0
2008-11-18 22:00:00,0.54665,0.54665,0.5462,0.5462,17800000.0
2008-11-18 22:01:00,0.5463,0.5471,0.54615,0.54665,30000000.0
2008-11-18 22:02:00,0.5467,0.54695,0.5467,0.54695,6000000.0
2008-11-18 22:03:00,0.5471,0.54715,0.5471,0.54715,21000000.0
2008-11-18 22:04:00,0.54715,0.54725,0.54715,0.54725,7600000.0
2008-11-18 22:05:00,0.5474,0.5474,0.5474,0.5474,1000000.0
2008-11-18 22:06:00,0.54745,0.5477,0.54745,0.5477,9200000.0
2008-11-18 22:07:00,0.54765,0.54765,0.54765,0.54765,2100000.0
2008-11-18 22:08:00,0.54765,0.5486,0.54765,0.5482,28800000.0
2008-11-18 22:09:00,0.5484,0.5486,0.5484,0.5486,5600000.0
2008-11-18 22:10:00,0.54855,0.5488,0.54855,0.5486,5400000.0
2008-11-18 22:11:00,0.5487,0.5491,0.5487,0.5491,16300000.0
2008-11-18 22:12:00,0.5489,0.5489,0.5489,0.5489,23800000.0
2008-11-18 22:13:00,0.5489,0.5489,0.54835,0.54855,23600000.0
2008-11-18 22:14:00,0.5485,0.5485,0.5485,0.5485,4000000.0
2008-11-18 22:15:00,0.5485,0.54855,0.5485,0.54855,5400000.0
2008-11-18 22:16:00,0.5485,0.5485,0.54795,0.54805,22000000.0
2008-11-18 22:17:00,0.548,0.54805,0.548,0.54805,3700000.0
2008-11-18 22:18:00,0.548,0.5481,0.548,0.5481,6700000.0
2008-11-18 22:19:00,0.54781,0.54794,0.54776,0.54782,33400000.0
2008-11-18 22:20:00,0.54815,0.5482,0.5481,0.5481,4400000.0
2008-11-18 22:21:00,0.5481,0.5487,0.54805,0.5487,32600000.0
2008-11-18 22:22:00,0.54885,0.5491,0.54885,0.54905,13800000.0
2008-11-18 22:23:00,0.54905,0.54915,0.549,0.549,56700000.0
2008-11-18 22:24:00,0.54905,0.54905,0.54895,0.549,25200000.0
2008-11-18 22:25:00,0.549,0.549,0.5482,0.5482,40400000.0
2008-11-18 22:26:00,0.5482,0.54825,0.5482,0.5482,8300000.0
2008-11-18 22:27:00,0.5482,0.54835,0.5482,0.5482,30600000.0
2008-11-18 22:28:00,0.5482,0.54825,0.5482,0.54825,6100000.0
2008-11-18 22:29:00,0.54825,0.54845,0.54825,0.54845,10500000.0
2008-11-18 22:30:00,0.54845,0.54845,0.54845,0.54845,1200000.0
2008-11-18 22:31:00,0.5486,0.5488,0.5486,0.5488,5900000.0
2008-11-18 22:32:00,0.5488,0.5488,0.54815,0.5483,18100000.0
2008-11-18 22:33:00,0.54825,0.54845,0.5481,0.54835,19300000.0
2008-11-18 22:34:00,0.5484,0.5484,0.5482,0.5482,11000000.0
2008-11-18 22:35:00,0.54825,0.54825,0.54825,0.54825,1000000.0
2008-11-18 22:36:00,0.548,0.54821,0.54784,0.54816,22300000.0
2008-11-18 22:37:00,0.54835,0.5484,0.5483,0.5483,3200000.0
2008-11-18 22:38:00,0.5483,0.5489,0.5483,0.5488,48000000.0
2008-11-18 22:39:00,0.5486,0.5486,0.5483,0.5485,13400000.0
2008-11-18 22:40:00,0.5484,0.54895,0.5484,0.54895,23400000.0
2008-11-18 22:41:00,0.54915,0.55005,0.5485,0.54995,55600000.0
2008-11-18 22:42:00,0.54995,0.54995,0.5499,0.54995,5600000.0
2008-11-18 22:43:00,0.54995,0.5504,0.54995,0.5503,34900000.0
2008-11-18 22:44:00,0.5503,0.5503,0.5503,0.5503,39600000.0
2008-11-18 22:45:00,0.5503,0.5503,0.5503,0.5503,10800000.0
2008-11-18 22:46:00,0.5503,0.5503,0.5503,0.5503,3600000.0
2008-11-18 22:47:00,0.5503,0.5503,0.5503,0.5503,7200000.0
2008-11-18 22:48:00,0.5504,0.5504,0.55,0.5502,12400000.0
2008-11-18 22:49:00,0.5502,0.5503,0.5502,0.5502,26600000.0
2008-11-18 22:50:00,0.5503,0.5503,0.5502,0.5502,27700000.0
2008-11-18 22:51:00,0.55006,0.55019,0.55006,0.55007,9000000.0
2008-11-18 22:52:00,0.5503,0.5503,0.5503,0.5503,2600000.0
2008-11-18 22:53:00,0.55065,0.55095,0.55065,0.5507,13500000.0
2008-11-18 22:54:00,0.5508,0.55165,0.5508,0.551,43500000.0
2008-11-18 22:55:00,0.55095,0.5511,0.55055,0.55055,15700000.0
2008-11-18 22:56:00,0.5507,0.5507,0.5507,0.5507,12900000.0
2008-11-18 22:57:00,0.55075,0.5508,0.5507,0.5508,42800000.0
2008-11-18 22:58:00,0.55085,0.55085,0.5507,0.5507,11900000.0
2008-11-18 22:59:00,0.5507,0.5507,0.5507,0.5507,4800000.0
2008-11-18 23:00:00,0.5507,0.5507,0.5507,0.5507,14700000.0
2008-11-18 23:01:00,0.55085,0.55155,0.55085,0.55155,13800000.0
2008-11-18 23:02:00,0.5514,0.55175,0.55115,0.55175,46200000.0
2008-11-18 23:03:00,0.5517,0.55175,0.5514,0.5515,34800000.0
2008-11-18 23:04:00,0.5518,0.552,0.55125,0.5519,21200000.0
2008-11-18 23:05:00,0.55195,0.55195,0.55195,0.55195,1000000.0
2008-11-18 23:06:00,0.552,0.5524,0.5519,0.5523,34100000.0
2008-11-18 23:07:00,0.5523,0.5525,0.5523,0.5523,19500000.0
2008-11-18 23:08:00,0.5526,0.5529,0.5524,0.5528,31100000.0
2008-11-18 23:09:00,0.5528,0.5532,0.5528,0.5532,20900000.0
2008-11-18 23:10:00,0.5533,0.5536,0.5533,0.5536,9400000.0
2008-11-18 23:11:00,0.5536,0.5536,0.5532,0.5533,75000000.0
2008-11-18 23:12:00,0.55309,0.55321,0.55283,0.55286,13000000.0
2008-11-18 23:13:00,0.55285,0.55287,0.5527,0.5527,11400000.0
2008-11-18 23:14:00,0.5533,0.5533,0.5533,0.5533,12000000.0
2008-11-18 23:15:00,0.5533,0.5533,0.5533,0.5533,48000000.0
2008-11-18 23:16:00,0.5533,0.5533,0.5533,0.5533,24000000.0
2008-11-18 23:17:00,0.5533,0.5533,0.55235,0.5524,57600000.0
2008-11-18 23:18:00,0.55235,0.55245,0.5522,0.5523,21900000.0
2008-11-18 23:19:00,0.5523,0.5528,0.55215,0.55265,59000000.0
2008-11-18 23:20:00,0.5525,0.5526,0.5525,0.5525,41000000.0
2008-11-18 23:21:00,0.5525,0.5525,0.5525,0.5525,18000000.0
2008-11-18 23:22:00,0.5525,0.5525,0.5525,0.5525,3600000.0
2008-11-18 23:23:00,0.5525,0.5525,0.5525,0.5525,3600000.0
2008-11-18 23:24:00,0.5525,0.5525,0.5525,0.5525,10800000.0
2008-11-18 23:25:00,0.5525,0.5525,0.5525,0.5525,3600000.0
2008-11-18 23:26:00,0.55193,0.55208,0.55169,0.55208,27000000.0
2008-11-18 23:27:00,0.55204,0.55204,0.55189,0.55191,21900000.0
2008-11-18 23:28:00,0.55195,0.55214,0.55186,0.55188,22300000.0
2008-11-18 23:29:00,0.55205,0.55215,0.55205,0.55215,2000000.0
2008-11-18 23:30:00,0.55215,0.55245,0.55215,0.55245,11700000.0
2008-11-18 23:31:00,0.55233,0.55252,0.55229,0.55244,6900000.0
2008-11-18 23:32:00,0.55255,0.55255,0.55255,0.55255,1000000.0
2008-11-18 23:33:00,0.55226,0.55227,0.55207,0.55207,38400000.0
2008-11-18 23:34:00,0.55245,0.5527,0.55245,0.5527,7000000.0
2008-11-18 23:35:00,0.5529,0.5531,0.55215,0.5523,57800000.0
2008-11-18 23:36:00,0.5523,0.5523,0.5523,0.5523,7200000.0
2008-11-18 23:37:00,0.5523,0.5524,0.5523,0.5523,7800000.0
2008-11-18 23:38:00,0.5523,0.5523,0.5523,0.5523,2400000.0
2008-11-18 23:39:00,0.55203,0.55233,0.55184,0.55233,19300000.0
2008-11-18 23:40:00,0.55228,0.55228,0.55195,0.55195,10800000.0
2008-11-18 23:41:00,0.5523,0.5523,0.5523,0.5523,9600000.0
2008-11-18 23:42:00,0.5523,0.5523,0.5523,0.5523,21600000.0
2008-11-18 23:43:00,0.5525,0.5525,0.5525,0.5525,1000000.0
2008-11-18 23:44:00,0.55263,0.55269,0.55246,0.55261,19200000.0
2008-11-18 23:45:00,0.5525,0.5529,0.5525,0.55285,202600000.0
2008-11-18 23:46:00,0.55285,0.55285,0.5528,0.5528,227800009.0
2008-11-18 23:47:00,0.5528,0.5528,0.5524,0.5524,407000014.0
2008-11-18 23:48:00,0.5525,0.55255,0.5524,0.5524,43100000.0
2008-11-18 23:49:00,0.5524,0.5527,0.5524,0.5527,14100000.0
2008-11-18 23:50:00,0.55265,0.55265,0.5524,0.55245,30600000.0
2008-11-18 23:51:00,0.5524,0.5525,0.5524,0.5525,13300000.0
2008-11-18 23:52:00,0.5525,0.5525,0.5525,0.5525,22900000.0
2008-11-18 23:53:00,0.55255,0.5527,0.55255,0.5527,10600000.0
2008-11-18 23:54:00,0.5527,0.5527,0.5527,0.5527,19200000.0
2008-11-18 23:55:00,0.5527,0.5527,0.55195,0.55195,16600000.0
2008-11-18 23:56:00,0.55215,0.55225,0.55205,0.55205,6200000.0
2008-11-18 23:57:00,0.5521,0.5522,0.55125,0.55135,19800000.0
2008-11-18 23:58:00,0.5512,0.552,0.5508,0.552,53000000.0
2008-11-18 23:59:00,0.55205,0.5523,0.55205,0.5522,26800000.0
2008-11-19 00:00:00,0.55215,0.5524,0.55215,0.55225,8200000.0
2008-11-19 00:01:00,0.55225,0.55225,0.55225,0.55225,7000000.0
2008-11-19 00:02:00,0.55225,0.5523,0.55215,0.5523,15200000.0
2008-11-19 00:03:00,0.5523,0.5525,0.5523,0.5523,15100000.0
2008-11-19 00:04:00,0.5523,0.5524,0.5521,0.5521,35700000.0
2008-11-19 00:05:00,0.5523,0.5523,0.5521,0.5521,18000000.0
2008-11-19 00:06:00,0.5523,0.5523,0.5523,0.5523,10800000.0
2008-11-19 00:07:00,0.5523,0.5523,0.5521,0.5521,7200000.0
2008-11-19 00:08:00,0.5523,0.5523,0.5521,0.5521,32400000.0
2008-11-19 00:09:00,0.5517,0.5519,0.55135,0.5515,43600000.0
2008-11-19 00:10:00,0.5515,0.5515,0.55035,0.55035,38000000.0
2008-11-19 00:11:00,0.5506,0.5509,0.5506,0.5508,31900000.0
2008-11-19 00:12:00,0.55085,0.55115,0.55085,0.55115,4000000.0
2008-11-19 00:13:00,0.5512,0.5519,0.551,0.55185,23700000.0
2008-11-19 00:14:00,0.55195,0.5523,0.55195,0.5523,36400000.0
2008-11-19 00:15:00,0.5523,0.55245,0.5523,0.55245,5000000.0
2008-11-19 00:16:00,0.55206,0.5524,0.55199,0.55212,28700000.0
2008-11-19 00:17:00,0.55217,0.55217,0.55197,0.55213,25700000.0
2008-11-19 00:18:00,0.5525,0.55305,0.5525,0.5529,33200000.0
2008-11-19 00:19:00,0.5529,0.5529,0.55285,0.55285,2400000.0
2008-11-19 00:20:00,0.55275,0.55275,0.55275,0.55275,1000000.0
2008-11-19 00:21:00,0.5528,0.55285,0.5528,0.55285,6200000.0
2008-11-19 00:22:00,0.5527,0.5531,0.5527,0.5529,36000000.0
2008-11-19 00:23:00,0.5528,0.5528,0.5528,0.5528,3600000.0
2008-11-19 00:24:00,0.5528,0.5528,0.5528,0.5528,9600000.0
2008-11-19 00:25:00,0.5528,0.5528,0.5528,0.5528,4800000.0
2008-11-19 00:26:00,0.5528,0.5528,0.5528,0.5528,15600000.0
2008-11-19 00:27:00,0.5528,0.5528,0.5528,0.5528,3600000.0
2008-11-19 00:28:00,0.5528,0.5528,0.5528,0.5528,4800000.0
2008-11-19 00:29:00,0.55227,0.55245,0.55206,0.55245,14000000.0
2008-11-19 00:30:00,0.5528,0.5528,0.5528,0.5528,3600000.0
2008-11-19 00:31:00,0.5528,0.5528,0.5528,0.5528,6000000.0
2008-11-19 00:32:00,0.5528,0.5528,0.5518,0.5518,20400000.0
2008-11-19 00:33:00,0.5517,0.552,0.5513,0.55165,95700000.0
2008-11-19 00:34:00,0.55165,0.5522,0.5516,0.5522,34700000.0
2008-11-19 00:35:00,0.55225,0.5525,0.55225,0.5525,8000000.0
2008-11-19 00:36:00,0.5526,0.55265,0.5526,0.55265,4000000.0
2008-11-19 00:37:00,0.55224,0.5524,0.552,0.55234,10200000.0
2008-11-19 00:38:00,0.55265,0.55265,0.55265,0.55265,2000000.0
2008-11-19 00:39:00,0.55265,0.5527,0.55265,0.55265,3000000.0
2008-11-19 00:40:00,0.55252,0.55274,0.55226,0.5523,51900000.0
2008-11-19 00:41:00,0.55228,0.55228,0.55194,0.55204,33100000.0
2008-11-19 00:42:00,0.55209,0.55254,0.55209,0.55254,22200000.0
2008-11-19 00:43:00,0.55234,0.55266,0.5523,0.55264,18400000.0
2008-11-19 00:44:00,0.55265,0.5527,0.55265,0.5527,2000000.0
2008-11-19 00:45:00,0.55285,0.55285,0.55285,0.55285,1000000.0
2008-11-19 00:46:00,0.55253,0.55266,0.55241,0.55266,8400000.0
2008-11-19 00:47:00,0.55263,0.55287,0.55263,0.55266,15300000.0
2008-11-19 00:48:00,0.55257,0.55258,0.55219,0.55258,14400000.0
2008-11-19 00:49:00,0.55265,0.55265,0.55245,0.55245,9000000.0
2008-11-19 00:50:00,0.55245,0.55245,0.5524,0.5524,10000000.0
2008-11-19 00:51:00,0.5524,0.5524,0.55205,0.55215,12400000.0
2008-11-19 00:52:00,0.55215,0.5522,0.552,0.5522,11200000.0
2008-11-19 00:53:00,0.5523,0.5524,0.55205,0.5523,34700000.0
2008-11-19 00:54:00,0.5523,0.5524,0.5522,0.55235,26600000.0
2008-11-19 00:55:00,0.5523,0.5524,0.5521,0.5523,23800000.0
2008-11-19 00:56:00,0.5523,0.5523,0.5522,0.5522,18800000.0
2008-11-19 00:57:00,0.55215,0.55215,0.55175,0.552,31500000.0
2008-11-19 00:58:00,0.55195,0.55215,0.55195,0.55215,24900000.0
2008-11-19 00:59:00,0.5522,0.5522,0.55155,0.55175,43000000.0
2008-11-19 01:00:00,0.55175,0.5518,0.5517,0.5517,12200000.0
2008-11-19 01:01:00,0.55175,0.55175,0.55175,0.55175,1000000.0
2008-11-19 01:02:00,0.5514,0.55173,0.5513,0.55142,15500000.0
2008-11-19 01:03:00,0.55139,0.55157,0.55121,0.55132,56400000.0
2008-11-19 01:04:00,0.55133,0.5518,0.55124,0.5513,60800000.0
2008-11-19 01:05:00,0.55185,0.55185,0.55185,0.55185,1000000.0
2008-11-19 01:06:00,0.55123,0.55154,0.55123,0.55131,7000000.0
2008-11-19 01:07:00,0.5518,0.5518,0.55175,0.55175,3200000.0
2008-11-19 01:08:00,0.55175,0.55175,0.55145,0.55145,3200000.0
2008-11-19 01:09:00,0.55135,0.5516,0.55135,0.55155,7600000.0
2008-11-19 01:10:00,0.5515,0.5515,0.5511,0.5511,15600000.0
2008-11-19 01:11:00,0.5512,0.55135,0.5512,0.55135,8800000.0
2008-11-19 01:12:00,0.55145,0.5515,0.55125,0.55125,14500000.0
2008-11-19 01:13:00,0.5513,0.5513,0.5513,0.5513,1000000.0
2008-11-19 01:14:00,0.5513,0.55155,0.5513,0.55155,14200000.0
2008-11-19 01:15:00,0.55175,0.55175,0.55165,0.55165,6300000.0
2008-11-19 01:16:00,0.55165,0.5517,0.55165,0.5517,10300000.0
2008-11-19 01:17:00,0.55165,0.5518,0.5516,0.5518,16000000.0
2008-11-19 01:18:00,0.5517,0.5517,0.55165,0.55165,12200000.0
2008-11-19 01:19:00,0.55165,0.5518,0.5516,0.5518,23000000.0
2008-11-19 01:20:00,0.5518,0.55185,0.5517,0.5517,7500000.0
2008-11-19 01:21:00,0.5517,0.5517,0.55165,0.55165,15300000.0
2008-11-19 01:22:00,0.5518,0.55185,0.55175,0.55185,15600000.0
2008-11-19 01:23:00,0.5518,0.5518,0.5516,0.55165,13000000.0
2008-11-19 01:24:00,0.5516,0.55165,0.5516,0.55165,5600000.0
2008-11-19 01:25:00,0.5516,0.5519,0.5516,0.55165,27300000.0
2008-11-19 01:26:00,0.55175,0.5521,0.55175,0.55195,8400000.0
2008-11-19 01:27:00,0.55195,0.55195,0.5516,0.5518,12900000.0
2008-11-19 01:28:00,0.5518,0.5519,0.5516,0.5519,37800000.0
2008-11-19 01:29:00,0.55195,0.55215,0.55175,0.55175,10000000.0
2008-11-19 01:30:00,0.5517,0.55175,0.55165,0.55175,9200000.0
2008-11-19 01:31:00,0.5517,0.5518,0.5517,0.5518,3600000.0
2008-11-19 01:32:00,0.55152,0.55159,0.55137,0.55137,37200000.0
2008-11-19 01:33:00,0.5517,0.5517,0.5517,0.5517,1200000.0
2008-11-19 01:34:00,0.5517,0.5517,0.5516,0.5516,17300000.0
2008-11-19 01:35:00,0.5516,0.5516,0.55135,0.55145,171700000.0
2008-11-19 01:36:00,0.55165,0.55175,0.55135,0.55145,34000000.0
2008-11-19 01:37:00,0.55145,0.55195,0.55145,0.55195,52700000.0
2008-11-19 01:38:00,0.5519,0.55205,0.5519,0.55205,9400000.0
2008-11-19 01:39:00,0.55205,0.5521,0.55175,0.55195,33200000.0
2008-11-19 01:40:00,0.55205,0.5521,0.55195,0.55195,15100000.0
2008-11-19 01:41:00,0.55195,0.55195,0.5517,0.5517,15300000.0
2008-11-19 01:42:00,0.55155,0.55155,0.5513,0.5513,27700000.0
2008-11-19 01:43:00,0.55135,0.55145,0.55135,0.5514,27700000.0
2008-11-19 01:44:00,0.55145,0.55145,0.5514,0.55145,33700000.0
2008-11-19 01:45:00,0.55145,0.55145,0.5514,0.55145,24000000.0
2008-11-19 01:46:00,0.55155,0.5516,0.5514,0.5516,44500000.0
2008-11-19 01:47:00,0.5514,0.55145,0.5514,0.55145,21400000.0
2008-11-19 01:48:00,0.55145,0.55185,0.55145,0.5518,25900000.0
2008-11-19 01:49:00,0.55195,0.55195,0.55155,0.55195,50800000.0
2008-11-19 01:50:00,0.5521,0.5521,0.55155,0.5519,62400000.0
2008-11-19 01:51:00,0.5518,0.55185,0.5516,0.55175,16800000.0
2008-11-19 01:52:00,0.5516,0.5516,0.5516,0.5516,2400000.0
2008-11-19 01:53:00,0.55155,0.5516,0.55155,0.5516,6400000.0
2008-11-19 01:54:00,0.55155,0.55155,0.5515,0.55155,21600000.0
2008-11-19 01:55:00,0.55155,0.5516,0.55155,0.5516,2200000.0
2008-11-19 01:56:00,0.55155,0.55155,0.5515,0.55155,8900000.0
2008-11-19 01:57:00,0.55155,0.55155,0.55155,0.55155,34400000.0
2008-11-19 01:58:00,0.5516,0.5518,0.5516,0.5518,34300000.0
2008-11-19 01:59:00,0.55176,0.55176,0.55127,0.55152,33400000.0
2008-11-19 02:00:00,0.5517,0.55175,0.5517,0.55175,16400000.0
2008-11-19 02:01:00,0.55155,0.55155,0.5515,0.55155,8600000.0
2008-11-19 02:02:00,0.5515,0.55155,0.5515,0.55155,11200000.0
2008-11-19 02:03:00,0.55155,0.55155,0.55155,0.55155,2000000.0
2008-11-19 02:04:00,0.55155,0.5519,0.55155,0.55175,13000000.0
2008-11-19 02:05:00,0.55175,0.55175,0.55155,0.55155,12100000.0
2008-11-19 02:06:00,0.5516,0.5516,0.5516,0.5516,20700000.0
2008-11-19 02:07:00,0.55155,0.55155,0.55155,0.55155,9700000.0
2008-11-19 02:08:00,0.55155,0.55155,0.55155,0.55155,7100000.0
2008-11-19 02:09:00,0.55155,0.55155,0.55155,0.55155,2600000.0
2008-11-19 02:10:00,0.5516,0.55165,0.5516,0.5516,14100000.0
2008-11-19 02:11:00,0.5516,0.5516,0.5516,0.5516,7200000.0
2008-11-19 02:12:00,0.5516,0.5516,0.5516,0.5516,2400000.0
2008-11-19 02:13:00,0.55165,0.55165,0.5516,0.5516,3200000.0
2008-11-19 02:14:00,0.5516,0.55165,0.5516,0.55165,4400000.0
2008-11-19 02:15:00,0.5516,0.5516,0.5516,0.5516,1200000.0
2008-11-19 02:16:00,0.5516,0.5516,0.5516,0.5516,2400000.0
2008-11-19 02:17:00,0.5516,0.5516,0.5516,0.5516,2100000.0
2008-11-19 02:18:00,0.5516,0.5516,0.5516,0.5516,7200000.0
2008-11-19 02:19:00,0.5516,0.5516,0.5516,0.5516,7200000.0
2008-11-19 02:20:00,0.55145,0.55145,0.55135,0.5514,91700000.0
2008-11-19 02:21:00,0.5514,0.5514,0.5514,0.5514,127200000.0
2008-11-19 02:22:00,0.5514,0.5514,0.551,0.5512,151100000.0
2008-11-19 02:23:00,0.5512,0.5512,0.5508,0.5508,18600000.0
2008-11-19 02:24:00,0.5508,0.55115,0.5508,0.55105,19400000.0
2008-11-19 02:25:00,0.55095,0.5511,0.55095,0.5511,5400000.0
2008-11-19 02:26:00,0.5511,0.5511,0.55015,0.55045,25500000.0
2008-11-19 02:27:00,0.5508,0.5509,0.5507,0.55085,45700000.0
2008-11-19 02:28:00,0.5509,0.5512,0.55045,0.551,45300000.0
2008-11-19 02:29:00,0.5511,0.5512,0.551,0.5512,19000000.0
2008-11-19 02:30:00,0.5512,0.5512,0.55115,0.5512,24200000.0
2008-11-19 02:31:00,0.55115,0.55115,0.55095,0.55115,34700000.0
2008-11-19 02:32:00,0.55105,0.5511,0.5509,0.5511,20900000.0
2008-11-19 02:33:00,0.5511,0.5511,0.5504,0.5504,23400000.0
2008-11-19 02:34:00,0.5504,0.5509,0.55035,0.55035,43800000.0
2008-11-19 02:35:00,0.5506,0.55075,0.55055,0.5507,50800000.0
2008-11-19 02:36:00,0.5507,0.5507,0.5505,0.5505,100900000.0
2008-11-19 02:37:00,0.5505,0.5507,0.55045,0.55045,25200000.0
2008-11-19 02:38:00,0.55045,0.55045,0.5493,0.54955,51100000.0
2008-11-19 02:39:00,0.54955,0.5498,0.54945,0.5497,56400000.0
2008-11-19 02:40:00,0.54975,0.5499,0.54975,0.5499,18800000.0
2008-11-19 02:41:00,0.55,0.55035,0.54995,0.5501,19000000.0
2008-11-19 02:42:00,0.5501,0.5502,0.5501,0.5501,29200000.0
2008-11-19 02:43:00,0.5501,0.5501,0.54955,0.5498,46400000.0
2008-11-19 02:44:00,0.5497,0.54975,0.54925,0.54945,26400000.0
2008-11-19 02:45:00,0.5493,0.5494,0.5492,0.5493,72000000.0
2008-11-19 02:46:00,0.5493,0.54945,0.5493,0.54945,8200000.0
2008-11-19 02:47:00,0.5495,0.5495,0.54945,0.54945,5600000.0
2008-11-19 02:48:00,0.54945,0.54945,0.54945,0.54945,4000000.0
2008-11-19 02:49:00,0.54945,0.54945,0.5493,0.5493,8000000.0
2008-11-19 02:50:00,0.5493,0.5493,0.5493,0.5493,1200000.0
2008-11-19 02:51:00,0.5493,0.5493,0.5493,0.5493,12000000.0
2008-11-19 02:52:00,0.5493,0.5493,0.54905,0.5492,36600000.0
2008-11-19 02:53:00,0.5493,0.5493,0.54885,0.54915,16100000.0
2008-11-19 02:54:00,0.54915,0.54915,0.5472,0.5473,36700000.0
2008-11-19 02:55:00,0.5473,0.5482,0.5472,0.5482,58200000.0
2008-11-19 02:56:00,0.5482,0.54865,0.5482,0.5485,56500000.0
2008-11-19 02:57:00,0.5485,0.5486,0.5485,0.54855,11900000.0
2008-11-19 02:58:00,0.54855,0.54885,0.54855,0.5488,27500000.0
2008-11-19 02:59:00,0.54885,0.54885,0.5487,0.5487,23800000.0
2008-11-19 03:00:00,0.5487,0.5487,0.5487,0.5487,2400000.0
2008-11-19 03:01:00,0.5487,0.5488,0.5487,0.5487,15800000.0
2008-11-19 03:02:00,0.5487,0.5487,0.5487,0.5487,7200000.0
2008-11-19 03:03:00,0.5487,0.5488,0.5487,0.5488,10900000.0
2008-11-19 03:04:00,0.5489,0.54915,0.5485,0.5486,72900000.0
2008-11-19 03:05:00,0.5488,0.5488,0.5485,0.5487,39900000.0
2008-11-19 03:06:00,0.5487,0.5487,0.5487,0.5487,4800000.0
2008-11-19 03:07:00,0.5487,0.5487,0.5487,0.5487,2400000.0
2008-11-19 03:08:00,0.5487,0.5487,0.5482,0.5484,15200000.0
2008-11-19 03:09:00,0.5485,0.54865,0.5483,0.5485,21400000.0
2008-11-19 03:10:00,0.5485,0.5485,0.54805,0.54805,47900000.0
2008-11-19 03:11:00,0.54805,0.5484,0.548,0.5481,66500000.0
2008-11-19 03:12:00,0.5481,0.54825,0.54755,0.54755,39400000.0
2008-11-19 03:13:00,0.5474,0.5474,0.5474,0.5474,70200000.0
2008-11-19 03:14:00,0.5474,0.5474,0.54675,0.54675,52500000.0
2008-11-19 03:15:00,0.5468,0.5478,0.5468,0.54755,61500000.0
2008-11-19 03:16:00,0.54755,0.5478,0.54745,0.54745,25600000.0
2008-11-19 03:17:00,0.54755,0.54755,0.54745,0.54745,9400000.0
2008-11-19 03:18:00,0.5475,0.5476,0.54745,0.5476,5800000.0
2008-11-19 03:19:00,0.5476,0.5477,0.5475,0.5476,17800000.0
2008-11-19 03:20:00,0.5475,0.5477,0.5475,0.5477,16900000.0
2008-11-19 03:21:00,0.5477,0.5477,0.5477,0.5477,6000000.0
2008-11-19 03:22:00,0.5477,0.5477,0.5477,0.5477,13200000.0
2008-11-19 03:23:00,0.5477,0.54795,0.5477,0.54795,15300000.0
2008-11-19 03:24:00,0.54795,0.54885,0.5479,0.54885,76300000.0
2008-11-19 03:25:00,0.5489,0.5489,0.5487,0.5487,95200000.0
2008-11-19 03:26:00,0.54885,0.54905,0.54885,0.5489,26600000.0
2008-11-19 03:27:00,0.54885,0.5489,0.5486,0.54865,50000000.0
2008-11-19 03:28:00,0.54855,0.54875,0.54855,0.5487,31000000.0
2008-11-19 03:29:00,0.5487,0.5488,0.5487,0.5488,55200000.0
2008-11-19 03:30:00,0.5488,0.5489,0.5488,0.5489,22300000.0
2008-11-19 03:31:00,0.5489,0.5493,0.5489,0.5493,155999999.0
2008-11-19 03:32:00,0.54925,0.54925,0.5489,0.54895,94500000.0
2008-11-19 03:33:00,0.54895,0.54905,0.5489,0.5489,72400000.0
2008-11-19 03:34:00,0.5489,0.5491,0.5489,0.549,35300000.0
2008-11-19 03:35:00,0.5491,0.5493,0.5491,0.5493,23000000.0
2008-11-19 03:36:00,0.5493,0.5493,0.5484,0.5493,88700000.0
2008-11-19 03:37:00,0.5493,0.5493,0.5493,0.5493,10200000.0
2008-11-19 03:38:00,0.5493,0.5493,0.5493,0.5493,14400000.0
2008-11-19 03:39:00,0.5493,0.5493,0.5493,0.5493,14200000.0
2008-11-19 03:40:00,0.5493,0.54935,0.5485,0.5493,20200000.0
2008-11-19 03:41:00,0.5493,0.5493,0.5493,0.5493,2400000.0
2008-11-19 03:42:00,0.54955,0.54965,0.54955,0.5496,22200000.0
2008-11-19 03:43:00,0.5496,0.54975,0.5496,0.54975,14800000.0
2008-11-19 03:44:00,0.54975,0.54975,0.5496,0.5497,27400000.0
2008-11-19 03:45:00,0.5497,0.5499,0.5496,0.54975,91400000.0
2008-11-19 03:46:00,0.5498,0.5499,0.5497,0.5497,87900000.0
2008-11-19 03:47:00,0.5497,0.5497,0.54875,0.54875,105200000.0
2008-11-19 03:48:00,0.54905,0.5496,0.54905,0.54935,54600000.0
2008-11-19 03:49:00,0.54935,0.5494,0.5489,0.5493,63400000.0
2008-11-19 03:50:00,0.54925,0.54925,0.5488,0.549,23400000.0
2008-11-19 03:51:00,0.549,0.549,0.549,0.549,4200000.0
2008-11-19 03:52:00,0.549,0.549,0.549,0.549,8400000.0
2008-11-19 03:53:00,0.549,0.549,0.54895,0.54895,28200000.0
2008-11-19 03:54:00,0.54871,0.54886,0.54859,0.54886,24100000.0
2008-11-19 03:55:00,0.54895,0.54895,0.54895,0.54895,6400000.0
2008-11-19 03:56:00,0.54905,0.5493,0.54905,0.54915,19600000.0
2008-11-19 03:57:00,0.5492,0.5497,0.54915,0.5494,59000000.0
2008-11-19 03:58:00,0.5494,0.5494,0.54935,0.54935,11000000.0
2008-11-19 03:59:00,0.54935,0.54935,0.549,0.54905,19300000.0
2008-11-19 04:00:00,0.5491,0.5491,0.54905,0.54905,2400000.0
2008-11-19 04:01:00,0.5491,0.5491,0.5491,0.5491,1200000.0
2008-11-19 04:02:00,0.54915,0.5492,0.5491,0.5492,7800000.0
2008-11-19 04:03:00,0.5491,0.54915,0.5491,0.54915,11700000.0
2008-11-19 04:04:00,0.54925,0.5494,0.54925,0.5494,4600000.0
2008-11-19 04:05:00,0.54935,0.54935,0.54935,0.54935,1200000.0
2008-11-19 04:06:00,0.54913,0.54913,0.54893,0.54909,18900000.0
2008-11-19 04:07:00,0.5494,0.5494,0.5494,0.5494,1200000.0
2008-11-19 04:08:00,0.54945,0.54945,0.5494,0.5494,10800000.0
2008-11-19 04:09:00,0.5494,0.5495,0.5494,0.54945,15800000.0
2008-11-19 04:10:00,0.54932,0.54961,0.54892,0.54906,38700000.0
2008-11-19 04:11:00,0.5495,0.5495,0.54945,0.54945,3400000.0
2008-11-19 04:12:00,0.54945,0.5495,0.54945,0.5495,2200000.0
2008-11-19 04:13:00,0.54899,0.54907,0.54887,0.54891,19100000.0
2008-11-19 04:14:00,0.54884,0.54884,0.54847,0.54847,402400011.0
2008-11-19 04:15:00,0.54872,0.54875,0.54871,0.54875,32200000.0
2008-11-19 04:16:00,0.54955,0.54955,0.5495,0.5495,2400000.0
2008-11-19 04:17:00,0.54925,0.54929,0.54902,0.54902,21600000.0
2008-11-19 04:18:00,0.5494,0.5494,0.5494,0.5494,1200000.0
2008-11-19 04:19:00,0.5495,0.5495,0.5495,0.5495,1200000.0
2008-11-19 04:20:00,0.5494,0.5494,0.54935,0.54935,10200000.0
2008-11-19 04:21:00,0.54945,0.54955,0.54945,0.54955,6800000.0
2008-11-19 04:22:00,0.54955,0.54995,0.54955,0.5499,21100000.0
2008-11-19 04:23:00,0.54985,0.54985,0.54955,0.54955,10200000.0
2008-11-19 04:24:00,0.5496,0.5496,0.54955,0.54955,28000000.0
2008-11-19 04:25:00,0.54955,0.54955,0.54955,0.54955,7800000.0
2008-11-19 04:26:00,0.54955,0.54965,0.54955,0.54965,2200000.0
2008-11-19 04:27:00,0.54955,0.54955,0.54955,0.54955,1000000.0
2008-11-19 04:28:00,0.54955,0.54965,0.54955,0.54965,8800000.0
2008-11-19 04:29:00,0.54975,0.54975,0.54975,0.54975,7200000.0
2008-11-19 04:30:00,0.54962,0.54962,0.54939,0.5494,14400000.0
2008-11-19 04:31:00,0.54975,0.5498,0.54975,0.54975,23800000.0
2008-11-19 04:32:00,0.5498,0.55015,0.5498,0.55015,18900000.0
2008-11-19 04:33:00,0.55015,0.55015,0.55,0.55,62700000.0
2008-11-19 04:34:00,0.55,0.55005,0.55,0.55,44400000.0
2008-11-19 04:35:00,0.54963,0.54972,0.54943,0.54965,43900000.0
2008-11-19 04:36:00,0.55,0.55,0.55,0.55,18000000.0
2008-11-19 04:37:00,0.55,0.55,0.55,0.55,75600000.0
2008-11-19 04:38:00,0.55,0.55,0.55,0.55,33600000.0
2008-11-19 04:39:00,0.55,0.55,0.55,0.55,8400000.0
2008-11-19 04:40:00,0.54955,0.54965,0.54955,0.54965,4400000.0
2008-11-19 04:41:00,0.54965,0.54965,0.54965,0.54965,1200000.0
2008-11-19 04:42:00,0.54965,0.54971,0.5492,0.54941,79600000.0
2008-11-19 04:43:00,0.54933,0.5494,0.54918,0.5494,17000000.0
2008-11-19 04:44:00,0.54965,0.54965,0.5496,0.5496,6300000.0
2008-11-19 04:45:00,0.5496,0.5496,0.54955,0.54955,14400000.0
2008-11-19 04:46:00,0.54955,0.5497,0.54955,0.5497,54700000.0
2008-11-19 04:47:00,0.5497,0.55005,0.5497,0.55,70600000.0
2008-11-19 04:48:00,0.55,0.55,0.55,0.55,84000000.0
2008-11-19 04:49:00,0.55,0.55,0.55,0.55,24000000.0
2008-11-19 04:50:00,0.55,0.55,0.55,0.55,24000000.0
2008-11-19 04:51:00,0.55,0.55,0.55,0.55,36000000.0
2008-11-19 04:52:00,0.55015,0.5502,0.55015,0.5502,10300000.0
2008-11-19 04:53:00,0.55015,0.5503,0.55015,0.5502,17400000.0
2008-11-19 04:54:00,0.5501,0.5501,0.5497,0.54977,20600000.0
2008-11-19 04:55:00,0.5502,0.5502,0.5502,0.5502,2100000.0
2008-11-19 04:56:00,0.55025,0.55025,0.5502,0.5502,4100000.0
2008-11-19 04:57:00,0.5502,0.55025,0.5502,0.5502,17000000.0
2008-11-19 04:58:00,0.5502,0.5502,0.54985,0.55015,9000000.0
2008-11-19 04:59:00,0.5501,0.5503,0.55005,0.55025,11000000.0
2008-11-19 05:00:00,0.5502,0.55025,0.5502,0.5502,21400000.0
2008-11-19 05:01:00,0.5502,0.5502,0.54985,0.55015,18800000.0
2008-11-19 05:02:00,0.5501,0.55015,0.5501,0.55015,8400000.0
2008-11-19 05:03:00,0.55015,0.5502,0.55,0.55,63800000.0
2008-11-19 05:04:00,0.55,0.55005,0.54855,0.54945,128100000.0
2008-11-19 05:05:00,0.54945,0.55,0.54945,0.54975,48300000.0
2008-11-19 05:06:00,0.54975,0.54985,0.54895,0.5495,154200000.0
2008-11-19 05:07:00,0.54965,0.54965,0.5495,0.5495,189000000.0
2008-11-19 05:08:00,0.5496,0.5499,0.5492,0.54985,253200000.0
2008-11-19 05:09:00,0.55,0.55,0.54975,0.54975,16900000.0
2008-11-19 05:10:00,0.5499,0.55005,0.54965,0.5499,28600000.0
2008-11-19 05:11:00,0.54995,0.54995,0.54995,0.54995,5200000.0
2008-11-19 05:12:00,0.54975,0.55015,0.54975,0.55015,9300000.0
2008-11-19 05:13:00,0.5502,0.5504,0.55005,0.55035,32900000.0
2008-11-19 05:14:00,0.5504,0.55075,0.55035,0.55065,79800000.0
2008-11-19 05:15:00,0.55075,0.55075,0.5503,0.5503,101000000.0
2008-11-19 05:16:00,0.5503,0.5503,0.55,0.5502,33300000.0
2008-11-19 05:17:00,0.5502,0.5502,0.5501,0.55015,34100000.0
2008-11-19 05:18:00,0.5496,0.55032,0.54958,0.54962,55100000.0
2008-11-19 05:19:00,0.54992,0.55014,0.54965,0.54989,20600000.0
2008-11-19 05:20:00,0.55008,0.55035,0.55008,0.5501,15200000.0
2008-11-19 05:21:00,0.5501,0.5501,0.54945,0.5497,62500000.0
2008-11-19 05:22:00,0.5497,0.5498,0.54965,0.5498,26300000.0
2008-11-19 05:23:00,0.5497,0.5497,0.5497,0.5497,6700000.0
2008-11-19 05:24:00,0.54975,0.5499,0.5497,0.54985,16000000.0
2008-11-19 05:25:00,0.54985,0.55,0.5497,0.55,63500000.0
2008-11-19 05:26:00,0.55,0.55005,0.5499,0.54995,15200000.0
2008-11-19 05:27:00,0.5499,0.5499,0.5499,0.5499,8700000.0
2008-11-19 05:28:00,0.5499,0.5499,0.5499,0.5499,4800000.0
2008-11-19 05:29:00,0.5499,0.5499,0.5499,0.5499,2400000.0
2008-11-19 05:30:00,0.5499,0.5499,0.5499,0.5499,3600000.0
2008-11-19 05:31:00,0.5499,0.5499,0.5499,0.5499,3600000.0
2008-11-19 05:32:00,0.5499,0.5499,0.5499,0.5499,6000000.0
2008-11-19 05:33:00,0.5499,0.5499,0.54955,0.5496,26200000.0
2008-11-19 05:34:00,0.5496,0.54965,0.5496,0.5496,8400000.0
2008-11-19 05:35:00,0.54945,0.54965,0.54945,0.54965,47900000.0
2008-11-19 05:36:00,0.54975,0.5499,0.54975,0.5498,140300000.0
2008-11-19 05:37:00,0.5498,0.5498,0.5498,0.5498,18000000.0
2008-11-19 05:38:00,0.5498,0.5498,0.5498,0.5498,133600000.0
2008-11-19 05:39:00,0.5498,0.5498,0.5498,0.5498,18000000.0
2008-11-19 05:40:00,0.5498,0.5498,0.5498,0.5498,36000000.0
2008-11-19 05:41:00,0.5498,0.5498,0.5498,0.5498,6000000.0
2008-11-19 05:42:00,0.5498,0.5498,0.5498,0.5498,12000000.0
2008-11-19 05:43:00,0.5498,0.5498,0.5498,0.5498,30000000.0
2008-11-19 05:44:00,0.5498,0.5498,0.5498,0.5498,12000000.0
2008-11-19 05:45:00,0.5498,0.5498,0.5498,0.5498,6000000.0
2008-11-19 05:46:00,0.54924,0.54955,0.54906,0.54954,21600000.0
2008-11-19 05:47:00,0.5498,0.55005,0.5498,0.55005,54500000.0
2008-11-19 05:48:00,0.55005,0.55005,0.5499,0.5499,10900000.0
2008-11-19 05:49:00,0.5499,0.55015,0.5499,0.55015,56500000.0
2008-11-19 05:50:00,0.55015,0.55015,0.5501,0.5501,16500000.0
2008-11-19 05:51:00,0.5501,0.5501,0.5501,0.5501,10300000.0
2008-11-19 05:52:00,0.54995,0.55005,0.54985,0.5499,37900000.0
2008-11-19 05:53:00,0.55,0.55,0.54995,0.55,8300000.0
2008-11-19 05:54:00,0.55005,0.55005,0.54995,0.54995,11200000.0
2008-11-19 05:55:00,0.55005,0.5501,0.55,0.55,19200000.0
2008-11-19 05:56:00,0.55005,0.55015,0.55005,0.55015,29200000.0
2008-11-19 05:57:00,0.5502,0.5505,0.5502,0.5505,35400000.0
2008-11-19 05:58:00,0.5505,0.55055,0.5505,0.5505,17100000.0
2008-11-19 05:59:00,0.55045,0.55055,0.5504,0.5504,27400000.0
2008-11-19 06:00:00,0.5504,0.5504,0.5504,0.5504,14400000.0
2008-11-19 06:01:00,0.5504,0.5504,0.5504,0.5504,57600000.0
2008-11-19 06:02:00,0.5504,0.5504,0.5504,0.5504,43900000.0
2008-11-19 06:03:00,0.5504,0.5504,0.5504,0.5504,94900000.0
2008-11-19 06:04:00,0.55045,0.55045,0.5504,0.5504,100600000.0
2008-11-19 06:05:00,0.5504,0.5504,0.5504,0.5504,7200000.0
2008-11-19 06:06:00,0.55,0.55,0.54995,0.54995,5700000.0
2008-11-19 06:07:00,0.54973,0.54983,0.54946,0.54983,31200000.0
2008-11-19 06:08:00,0.5499,0.55004,0.54979,0.5499,20500000.0
2008-11-19 06:09:00,0.5499,0.54995,0.5499,0.54995,3300000.0
2008-11-19 06:10:00,0.54995,0.5504,0.54995,0.5503,56600000.0
2008-11-19 06:11:00,0.55035,0.55035,0.5502,0.5502,207799998.0
2008-11-19 06:12:00,0.55035,0.55035,0.5502,0.5502,54500001.0
2008-11-19 06:13:00,0.5502,0.5502,0.55005,0.55005,117600006.0
2008-11-19 06:14:00,0.55005,0.55015,0.54985,0.54995,38000000.0
2008-11-19 06:15:00,0.54995,0.54995,0.54955,0.54965,9400000.0
2008-11-19 06:16:00,0.5498,0.5498,0.5497,0.5497,19000000.0
2008-11-19 06:17:00,0.5497,0.5497,0.5497,0.5497,5200000.0
2008-11-19 06:18:00,0.5497,0.5497,0.54955,0.5496,25900000.0
2008-11-19 06:19:00,0.5496,0.5496,0.5496,0.5496,4200000.0
2008-11-19 06:20:00,0.5496,0.5496,0.5496,0.5496,1000000.0
2008-11-19 06:21:00,0.54955,0.54955,0.54955,0.54955,5100000.0
2008-11-19 06:22:00,0.54955,0.5496,0.54955,0.5496,15900000.0
2008-11-19 06:23:00,0.54955,0.54955,0.54955,0.54955,5100000.0
2008-11-19 06:24:00,0.54955,0.54955,0.54955,0.54955,5200000.0
2008-11-19 06:25:00,0.54965,0.54965,0.54885,0.5492,41000000.0
2008-11-19 06:26:00,0.5492,0.54955,0.54875,0.5491,94100000.0
2008-11-19 06:27:00,0.54905,0.5491,0.5489,0.5489,47100000.0
2008-11-19 06:28:00,0.5489,0.54935,0.54875,0.54875,35000000.0
2008-11-19 06:29:00,0.5489,0.54935,0.54875,0.54875,37700000.0
2008-11-19 06:30:00,0.5489,0.5489,0.5489,0.5489,28800000.0
2008-11-19 06:31:00,0.5489,0.5489,0.5489,0.5489,4800000.0
2008-11-19 06:32:00,0.5489,0.5489,0.5489,0.5489,4800000.0
2008-11-19 06:33:00,0.5489,0.5489,0.5489,0.5489,6000000.0
2008-11-19 06:34:00,0.5489,0.5489,0.54875,0.54875,55200000.0
2008-11-19 06:35:00,0.5484,0.5486,0.54795,0.54845,68600000.0
2008-11-19 06:36:00,0.5485,0.54885,0.5485,0.5487,54200000.0
2008-11-19 06:37:00,0.5487,0.5488,0.5485,0.5488,37100000.0
2008-11-19 06:38:00,0.54895,0.54895,0.54875,0.5488,56600000.0
2008-11-19 06:39:00,0.5488,0.5495,0.5488,0.54925,164000000.0
2008-11-19 06:40:00,0.5495,0.5497,0.54925,0.5495,48200000.0
2008-11-19 06:41:00,0.5495,0.5498,0.5495,0.54965,12800000.0
2008-11-19 06:42:00,0.54965,0.54965,0.54965,0.54965,1200000.0
2008-11-19 06:43:00,0.5496,0.5496,0.5496,0.5496,1200000.0
2008-11-19 06:44:00,0.5496,0.5496,0.5496,0.5496,6000000.0
2008-11-19 06:45:00,0.5496,0.54965,0.5496,0.54965,15900000.0
2008-11-19 06:46:00,0.54975,0.54975,0.54975,0.54975,1200000.0
2008-11-19 06:47:00,0.5494,0.54973,0.54927,0.54952,19700000.0
2008-11-19 06:48:00,0.54975,0.5498,0.5496,0.5496,6600000.0
2008-11-19 06:49:00,0.54965,0.54965,0.54965,0.54965,2400000.0
2008-11-19 06:50:00,0.54965,0.54965,0.5496,0.5496,6000000.0
2008-11-19 06:51:00,0.5496,0.5496,0.5496,0.5496,1200000.0
2008-11-19 06:52:00,0.54945,0.54945,0.54912,0.54919,10200000.0
2008-11-19 06:53:00,0.5496,0.5496,0.5496,0.5496,1200000.0
2008-11-19 06:54:00,0.5496,0.5496,0.5496,0.5496,4800000.0
2008-11-19 06:55:00,0.54937,0.54949,0.54911,0.54944,25300000.0
2008-11-19 06:56:00,0.54928,0.54935,0.5491,0.54921,28100000.0
2008-11-19 06:57:00,0.5496,0.5496,0.5496,0.5496,3600000.0
2008-11-19 06:58:00,0.5496,0.5496,0.5496,0.5496,3600000.0
2008-11-19 06:59:00,0.5496,0.5496,0.5496,0.5496,3600000.0
2008-11-19 07:00:00,0.5496,0.5496,0.5496,0.5496,1200000.0
2008-11-19 07:01:00,0.5496,0.5496,0.5485,0.54875,14400000.0
2008-11-19 07:02:00,0.54885,0.54885,0.5487,0.5487,20000000.0
2008-11-19 07:03:00,0.549,0.549,0.549,0.549,5600000.0
2008-11-19 07:04:00,0.549,0.5491,0.549,0.5491,19500000.0
2008-11-19 07:05:00,0.5491,0.5493,0.5491,0.5492,14900000.0
2008-11-19 07:06:00,0.54925,0.54925,0.54905,0.54905,8400000.0
2008-11-19 07:07:00,0.54905,0.54905,0.549,0.54905,13100000.0
2008-11-19 07:08:00,0.54905,0.54905,0.54895,0.54895,10400000.0
2008-11-19 07:09:00,0.54895,0.549,0.5479,0.5479,19000000.0
2008-11-19 07:10:00,0.54785,0.54845,0.54785,0.54845,38000000.0
2008-11-19 07:11:00,0.5485,0.54855,0.5485,0.54855,11200000.0
2008-11-19 07:12:00,0.54855,0.54855,0.54845,0.54855,10900000.0
2008-11-19 07:13:00,0.54855,0.54855,0.54855,0.54855,1000000.0
2008-11-19 07:14:00,0.54855,0.54865,0.54855,0.54865,5200000.0
2008-11-19 07:15:00,0.54855,0.54855,0.54855,0.54855,1000000.0
2008-11-19 07:16:00,0.54855,0.54855,0.5485,0.5485,41700000.0
2008-11-19 07:17:00,0.54875,0.54885,0.54875,0.5488,14800000.0
2008-11-19 07:18:00,0.5488,0.5488,0.5488,0.5488,5200000.0
2008-11-19 07:19:00,0.5488,0.5488,0.5488,0.5488,4200000.0
2008-11-19 07:20:00,0.5488,0.5488,0.5488,0.5488,1000000.0
2008-11-19 07:21:00,0.5488,0.5491,0.5486,0.5491,15200000.0
2008-11-19 07:22:00,0.54847,0.54873,0.54811,0.54857,24900000.0
2008-11-19 07:23:00,0.54864,0.54873,0.5486,0.54873,21000000.0
2008-11-19 07:24:00,0.54832,0.54872,0.5482,0.5482,29600000.0
2008-11-19 07:25:00,0.54827,0.5486,0.54819,0.54835,44800000.0
2008-11-19 07:26:00,0.54855,0.54875,0.54855,0.54865,28300000.0
2008-11-19 07:27:00,0.54865,0.54865,0.54845,0.54845,9400000.0
2008-11-19 07:28:00,0.54845,0.54855,0.54795,0.54795,33200000.0
2008-11-19 07:29:00,0.54815,0.54815,0.54805,0.54805,9600000.0
2008-11-19 07:30:00,0.548,0.5482,0.54795,0.5482,27600000.0
2008-11-19 07:31:00,0.54815,0.54855,0.548,0.5483,26700000.0
2008-11-19 07:32:00,0.5483,0.54835,0.5483,0.54835,10100000.0
2008-11-19 07:33:00,0.5484,0.5485,0.5483,0.5483,40500000.0
2008-11-19 07:34:00,0.54835,0.54835,0.54835,0.54835,7100000.0
2008-11-19 07:35:00,0.54835,0.5484,0.54835,0.5484,9300000.0
2008-11-19 07:36:00,0.54828,0.54844,0.54815,0.54815,25900000.0
2008-11-19 07:37:00,0.54855,0.54855,0.54855,0.54855,3000000.0
2008-11-19 07:38:00,0.54875,0.54875,0.54855,0.54855,14900000.0
2008-11-19 07:39:00,0.54855,0.54855,0.54855,0.54855,16300000.0
2008-11-19 07:40:00,0.54855,0.54855,0.5483,0.5484,20000000.0
2008-11-19 07:41:00,0.54855,0.54895,0.54855,0.5489,27000000.0
2008-11-19 07:42:00,0.5489,0.54935,0.5489,0.54935,19700000.0
2008-11-19 07:43:00,0.5493,0.5493,0.5493,0.5493,4200000.0
2008-11-19 07:44:00,0.5493,0.5493,0.5491,0.5491,9400000.0
2008-11-19 07:45:00,0.5491,0.5493,0.5488,0.5492,22800000.0
2008-11-19 07:46:00,0.5492,0.5492,0.5492,0.5492,1200000.0
2008-11-19 07:47:00,0.5492,0.5492,0.5492,0.5492,3600000.0
2008-11-19 07:48:00,0.5492,0.5492,0.5492,0.5492,2400000.0
2008-11-19 07:49:00,0.5492,0.5492,0.5492,0.5492,3600000.0
2008-11-19 07:50:00,0.5492,0.5492,0.5492,0.5492,2400000.0
2008-11-19 07:51:00,0.5492,0.5492,0.5492,0.5492,6200000.0
2008-11-19 07:52:00,0.5493,0.5493,0.5493,0.5493,2400000.0
2008-11-19 07:53:00,0.54925,0.54935,0.54925,0.54935,5800000.0
2008-11-19 07:54:00,0.54935,0.54935,0.5493,0.5493,2200000.0
2008-11-19 07:55:00,0.54925,0.54925,0.54925,0.54925,11200000.0
2008-11-19 07:56:00,0.54935,0.5494,0.54935,0.5494,2800000.0
2008-11-19 07:57:00,0.54935,0.54935,0.54925,0.54925,11100000.0
2008-11-19 07:58:00,0.5492,0.5492,0.54915,0.54915,17400000.0
2008-11-19 07:59:00,0.54915,0.54915,0.5482,0.5487,99000000.0
2008-11-19 08:00:00,0.5487,0.5487,0.5487,0.5487,89500000.0
2008-11-19 08:01:00,0.5487,0.5489,0.54865,0.54865,73500000.0
2008-11-19 08:02:00,0.5488,0.5488,0.5488,0.5488,43800000.0
2008-11-19 08:03:00,0.5488,0.54895,0.5488,0.54895,132000000.0
2008-11-19 08:04:00,0.549,0.54915,0.549,0.54915,3200000.0
2008-11-19 08:05:00,0.5487,0.54891,0.54846,0.5487,38500000.0
2008-11-19 08:06:00,0.54915,0.5494,0.54915,0.5494,8600000.0
2008-11-19 08:07:00,0.5494,0.5494,0.54925,0.54925,10000000.0
2008-11-19 08:08:00,0.54925,0.54925,0.5487,0.54905,65000000.0
2008-11-19 08:09:00,0.549,0.549,0.5489,0.5489,12300000.0
2008-11-19 08:10:00,0.54895,0.54905,0.54895,0.54905,17000000.0
2008-11-19 08:11:00,0.54905,0.5491,0.54905,0.5491,3000000.0
2008-11-19 08:12:00,0.54915,0.54915,0.54905,0.54905,24600000.0
2008-11-19 08:13:00,0.54895,0.54895,0.54885,0.5489,35600000.0
2008-11-19 08:14:00,0.54895,0.54895,0.54885,0.54895,9100000.0
2008-11-19 08:15:00,0.54895,0.54895,0.54895,0.54895,2400000.0
2008-11-19 08:16:00,0.549,0.549,0.5489,0.549,9600000.0
2008-11-19 08:17:00,0.5489,0.549,0.5489,0.54895,25000000.0
2008-11-19 08:18:00,0.549,0.54905,0.54895,0.54905,10200000.0
2008-11-19 08:19:00,0.54905,0.54905,0.549,0.549,2400000.0
2008-11-19 08:20:00,0.549,0.54905,0.549,0.549,9600000.0
2008-11-19 08:21:00,0.549,0.549,0.54895,0.54895,4600000.0
2008-11-19 08:22:00,0.54895,0.54895,0.54895,0.54895,6600000.0
2008-11-19 08:23:00,0.54905,0.54905,0.549,0.549,13300000.0
2008-11-19 08:24:00,0.54905,0.54905,0.54905,0.54905,3400000.0
2008-11-19 08:25:00,0.5485,0.54884,0.5485,0.54857,38300000.0
2008-11-19 08:26:00,0.54864,0.54923,0.54864,0.54892,24900000.0
2008-11-19 08:27:00,0.54866,0.54897,0.54858,0.54872,52300000.0
2008-11-19 08:28:00,0.54905,0.54905,0.549,0.54905,8200000.0
2008-11-19 08:29:00,0.5487,0.54894,0.5486,0.54872,32600000.0
2008-11-19 08:30:00,0.54888,0.54924,0.54878,0.54884,62600000.0
2008-11-19 08:31:00,0.549,0.549,0.549,0.549,11800000.0
2008-11-19 08:32:00,0.549,0.54915,0.549,0.54915,8800000.0
2008-11-19 08:33:00,0.54925,0.54925,0.54925,0.54925,1000000.0
2008-11-19 08:34:00,0.5492,0.5492,0.54915,0.54915,6200000.0
2008-11-19 08:35:00,0.5491,0.5491,0.5491,0.5491,1000000.0
2008-11-19 08:36:00,0.5491,0.5493,0.54905,0.5493,13100000.0
2008-11-19 08:37:00,0.5495,0.5495,0.5495,0.5495,1000000.0
2008-11-19 08:38:00,0.5495,0.5495,0.5495,0.5495,2000000.0
2008-11-19 08:39:00,0.5496,0.5496,0.5495,0.5495,2000000.0
2008-11-19 08:40:00,0.5495,0.5495,0.5493,0.5493,2200000.0
2008-11-19 08:41:00,0.5493,0.5493,0.54895,0.54905,32600000.0
2008-11-19 08:42:00,0.5491,0.5491,0.54905,0.54905,2000000.0
2008-11-19 08:43:00,0.54905,0.54905,0.54905,0.54905,5200000.0
2008-11-19 08:44:00,0.5492,0.54925,0.5491,0.54915,13900000.0
2008-11-19 08:45:00,0.5492,0.5493,0.54915,0.54915,17000000.0
2008-11-19 08:46:00,0.54925,0.5495,0.54925,0.5495,10400000.0
2008-11-19 08:47:00,0.5495,0.5495,0.5495,0.5495,3600000.0
2008-11-19 08:48:00,0.54945,0.5495,0.54935,0.54945,64400000.0
2008-11-19 08:49:00,0.5495,0.5495,0.54935,0.54935,26300000.0
2008-11-19 08:50:00,0.54935,0.54935,0.54935,0.54935,2000000.0
2008-11-19 08:51:00,0.54935,0.54935,0.5493,0.5493,15200000.0
2008-11-19 08:52:00,0.5494,0.5494,0.5493,0.54935,122200003.0
2008-11-19 08:53:00,0.5493,0.5495,0.5493,0.5495,103399998.0
2008-11-19 08:54:00,0.5494,0.5494,0.5494,0.5494,1200000.0
2008-11-19 08:55:00,0.5494,0.5494,0.5494,0.5494,7200000.0
2008-11-19 08:56:00,0.5494,0.5494,0.5494,0.5494,1200000.0
2008-11-19 08:57:00,0.5494,0.5494,0.5494,0.5494,3600000.0
2008-11-19 08:58:00,0.5494,0.54945,0.5494,0.5494,16400000.0
2008-11-19 08:59:00,0.5494,0.5494,0.5494,0.5494,188500000.0
2008-11-19 09:00:00,0.5494,0.5494,0.5494,0.5494,100800000.0
2008-11-19 09:01:00,0.5494,0.5496,0.54935,0.5495,163100000.0
2008-11-19 09:02:00,0.5495,0.5495,0.5494,0.5495,70500000.0
2008-11-19 09:03:00,0.5494,0.5494,0.549,0.54905,18200000.0
2008-11-19 09:04:00,0.54905,0.54905,0.54905,0.54905,3000000.0
2008-11-19 09:05:00,0.5489,0.5489,0.5489,0.5489,2400000.0
2008-11-19 09:06:00,0.5489,0.5489,0.5489,0.5489,6000000.0
2008-11-19 09:07:00,0.5489,0.5489,0.5489,0.5489,12000000.0
2008-11-19 09:08:00,0.5489,0.5489,0.54885,0.54885,6600000.0
2008-11-19 09:09:00,0.5489,0.54895,0.54885,0.54895,10900000.0
2008-11-19 09:10:00,0.54905,0.54905,0.54905,0.54905,1000000.0
2008-11-19 09:11:00,0.54865,0.54875,0.54817,0.54848,59800000.0
2008-11-19 09:12:00,0.549,0.54905,0.549,0.549,11800000.0
2008-11-19 09:13:00,0.549,0.54905,0.549,0.54905,4200000.0
2008-11-19 09:14:00,0.54915,0.54915,0.5491,0.54915,4800000.0
2008-11-19 09:15:00,0.5492,0.5492,0.54905,0.54905,26200000.0
2008-11-19 09:16:00,0.549,0.549,0.549,0.549,1000000.0
2008-11-19 09:17:00,0.54885,0.54885,0.54885,0.54885,5200000.0
2008-11-19 09:18:00,0.54885,0.54895,0.5481,0.5481,52200000.0
2008-11-19 09:19:00,0.54815,0.54885,0.548,0.5484,124900000.0
2008-11-19 09:20:00,0.5484,0.5484,0.5484,0.5484,51600000.0
2008-11-19 09:21:00,0.5484,0.54865,0.5484,0.54845,91900000.0
2008-11-19 09:22:00,0.5484,0.5486,0.5484,0.5486,34000000.0
2008-11-19 09:23:00,0.54855,0.5486,0.5482,0.5482,123400000.0
2008-11-19 09:24:00,0.5482,0.5483,0.54805,0.54815,84400000.0
2008-11-19 09:25:00,0.54815,0.5483,0.54815,0.54815,35400000.0
2008-11-19 09:26:00,0.54815,0.54815,0.54815,0.54815,4200000.0
2008-11-19 09:27:00,0.5483,0.5483,0.54825,0.54825,14400000.0
2008-11-19 09:28:00,0.54825,0.5484,0.54825,0.54835,20900000.0
2008-11-19 09:29:00,0.54845,0.5486,0.54835,0.5485,32500000.0
2008-11-19 09:30:00,0.54855,0.54905,0.5482,0.54905,75600000.0
2008-11-19 09:31:00,0.54905,0.54905,0.54905,0.54905,2000000.0
2008-11-19 09:32:00,0.54905,0.54905,0.5486,0.5487,27000000.0
2008-11-19 09:33:00,0.5487,0.5487,0.5487,0.5487,12000000.0
2008-11-19 09:34:00,0.5487,0.5487,0.54835,0.5485,8200000.0
2008-11-19 09:35:00,0.5485,0.54855,0.54845,0.54845,12000000.0
2008-11-19 09:36:00,0.54845,0.54855,0.54835,0.54835,20200000.0
2008-11-19 09:37:00,0.5483,0.5483,0.5482,0.54825,15000000.0
2008-11-19 09:38:00,0.54825,0.5485,0.54825,0.54835,30900000.0
2008-11-19 09:39:00,0.5483,0.5484,0.5482,0.5482,38000000.0
2008-11-19 09:40:00,0.5482,0.5483,0.5482,0.54825,34800000.0
2008-11-19 09:41:00,0.5483,0.5483,0.5482,0.5483,8400000.0
2008-11-19 09:42:00,0.5483,0.5484,0.5483,0.5484,8200000.0
2008-11-19 09:43:00,0.54845,0.5486,0.5483,0.5486,40400000.0
2008-11-19 09:44:00,0.5486,0.5486,0.5482,0.5482,8400000.0
2008-11-19 09:45:00,0.54835,0.54875,0.54835,0.5486,41400000.0
2008-11-19 09:46:00,0.5486,0.5491,0.5485,0.549,104100000.0
2008-11-19 09:47:00,0.549,0.549,0.5485,0.5485,74700000.0
2008-11-19 09:48:00,0.5486,0.5491,0.54845,0.5488,101000000.0
2008-11-19 09:49:00,0.5488,0.5488,0.54855,0.54865,30600000.0
2008-11-19 09:50:00,0.54865,0.5488,0.5484,0.5484,61400000.0
2008-11-19 09:51:00,0.5484,0.54845,0.5484,0.5484,37900000.0
2008-11-19 09:52:00,0.5484,0.54855,0.54815,0.54845,41300000.0
2008-11-19 09:53:00,0.54845,0.5486,0.5483,0.54855,43200000.0
2008-11-19 09:54:00,0.5486,0.5486,0.54805,0.5482,40700000.0
2008-11-19 09:55:00,0.5482,0.5482,0.54815,0.54815,21200000.0
2008-11-19 09:56:00,0.54815,0.5483,0.54815,0.54815,39400000.0
2008-11-19 09:57:00,0.54815,0.5484,0.54795,0.54835,49100000.0
2008-11-19 09:58:00,0.54835,0.5484,0.5482,0.5482,19400000.0
2008-11-19 09:59:00,0.5482,0.5483,0.5482,0.5483,17100000.0
2008-11-19 10:00:00,0.5483,0.54855,0.5482,0.54855,44000000.0
2008-11-19 10:01:00,0.5486,0.5486,0.54825,0.54825,64600000.0
2008-11-19 10:02:00,0.5483,0.5483,0.5482,0.5482,30300000.0
2008-11-19 10:03:00,0.5482,0.5483,0.5482,0.5482,41100000.0
2008-11-19 10:04:00,0.5482,0.5482,0.5482,0.5482,23100000.0
2008-11-19 10:05:00,0.5482,0.5484,0.5482,0.5484,43300000.0
2008-11-19 10:06:00,0.5484,0.5484,0.54825,0.54825,15000000.0
2008-11-19 10:07:00,0.54825,0.5483,0.54815,0.5483,18600000.0
2008-11-19 10:08:00,0.5483,0.5485,0.5483,0.5484,45200000.0
2008-11-19 10:09:00,0.5484,0.5486,0.5484,0.5486,10700000.0
2008-11-19 10:10:00,0.5486,0.54865,0.5486,0.54865,15200000.0
2008-11-19 10:11:00,0.54865,0.54885,0.54825,0.54825,69100000.0
2008-11-19 10:12:00,0.54825,0.5491,0.5482,0.54895,73300000.0
2008-11-19 10:13:00,0.5491,0.5499,0.5488,0.54885,101600000.0
2008-11-19 10:14:00,0.5489,0.549,0.5489,0.549,27700000.0
2008-11-19 10:15:00,0.54905,0.54905,0.54895,0.54895,19400000.0
2008-11-19 10:16:00,0.549,0.54905,0.54875,0.54895,32700000.0
2008-11-19 10:17:00,0.549,0.54905,0.5482,0.54875,179400000.0
2008-11-19 10:18:00,0.5489,0.5491,0.54875,0.5491,87000000.0
2008-11-19 10:19:00,0.5489,0.549,0.5489,0.549,14400000.0
2008-11-19 10:20:00,0.5491,0.5491,0.5491,0.5491,5800000.0
2008-11-19 10:21:00,0.5491,0.55045,0.5491,0.5498,110900000.0
2008-11-19 10:22:00,0.5498,0.55045,0.5496,0.54975,233100003.0
2008-11-19 10:23:00,0.5497,0.54975,0.5491,0.5491,363000002.0
2008-11-19 10:24:00,0.5491,0.54915,0.54905,0.5491,44700000.0
2008-11-19 10:25:00,0.54935,0.54975,0.54935,0.54965,47500000.0
2008-11-19 10:26:00,0.5495,0.54955,0.5492,0.5493,51200000.0
2008-11-19 10:27:00,0.5492,0.5497,0.5489,0.5496,71400000.0
2008-11-19 10:28:00,0.5495,0.5495,0.5491,0.5495,231400000.0
2008-11-19 10:29:00,0.5495,0.54955,0.5495,0.5495,14700000.0
2008-11-19 10:30:00,0.54955,0.54955,0.5495,0.5495,59900000.0
2008-11-19 10:31:00,0.5495,0.5495,0.54915,0.54915,92600000.0
2008-11-19 10:32:00,0.54915,0.54935,0.54915,0.54935,13200000.0
2008-11-19 10:33:00,0.5494,0.5497,0.549,0.5495,51100000.0
2008-11-19 10:34:00,0.5495,0.54955,0.5495,0.54955,16400000.0
2008-11-19 10:35:00,0.54955,0.54975,0.54955,0.54975,50100000.0
2008-11-19 10:36:00,0.5498,0.5498,0.5496,0.5496,44000000.0
2008-11-19 10:37:00,0.54965,0.54965,0.54955,0.54965,30600000.0
2008-11-19 10:38:00,0.54965,0.54985,0.5496,0.54965,46200000.0
2008-11-19 10:39:00,0.54965,0.54965,0.5496,0.5496,18400000.0
2008-11-19 10:40:00,0.5496,0.5497,0.5496,0.5496,18600000.0
2008-11-19 10:41:00,0.5496,0.5496,0.5496,0.5496,6700000.0
2008-11-19 10:42:00,0.5496,0.5496,0.5488,0.5488,64300000.0
2008-11-19 10:43:00,0.5488,0.5491,0.5486,0.54895,74700000.0
2008-11-19 10:44:00,0.54895,0.5492,0.54895,0.5492,13800000.0
2008-11-19 10:45:00,0.5492,0.5492,0.549,0.54905,8000000.0
2008-11-19 10:46:00,0.549,0.5493,0.549,0.54925,54300000.0
2008-11-19 10:47:00,0.54925,0.54945,0.54905,0.54905,35100000.0
2008-11-19 10:48:00,0.549,0.5491,0.54875,0.54885,29700000.0
2008-11-19 10:49:00,0.5487,0.5489,0.5487,0.5488,110600000.0
2008-11-19 10:50:00,0.5488,0.5488,0.548,0.548,94800000.0
2008-11-19 10:51:00,0.54805,0.5483,0.548,0.5481,113400000.0
2008-11-19 10:52:00,0.54815,0.54835,0.54815,0.54835,61300000.0
2008-11-19 10:53:00,0.54835,0.5486,0.5482,0.5482,42400000.0
2008-11-19 10:54:00,0.5482,0.5488,0.54805,0.5485,303200000.0
2008-11-19 10:55:00,0.5485,0.54865,0.54845,0.5485,98700000.0
2008-11-19 10:56:00,0.5485,0.5485,0.54795,0.5482,81700000.0
2008-11-19 10:57:00,0.54825,0.5483,0.5482,0.54825,32400000.0
2008-11-19 10:58:00,0.5481,0.54815,0.5479,0.54795,188400000.0
2008-11-19 10:59:00,0.54795,0.54795,0.5479,0.5479,58600000.0
2008-11-19 11:00:00,0.5479,0.5479,0.54725,0.5477,65100000.0
2008-11-19 11:01:00,0.5477,0.5479,0.5477,0.5478,60500000.0
2008-11-19 11:02:00,0.5478,0.54805,0.54775,0.54785,77200000.0
2008-11-19 11:03:00,0.54795,0.5481,0.54795,0.54795,79400000.0
2008-11-19 11:04:00,0.54795,0.5481,0.54795,0.548,17200000.0
2008-11-19 11:05:00,0.54795,0.54815,0.5479,0.548,58200000.0
2008-11-19 11:06:00,0.548,0.548,0.5479,0.548,74600000.0
2008-11-19 11:07:00,0.54795,0.5481,0.54795,0.5481,108300000.0
2008-11-19 11:08:00,0.5481,0.5482,0.5479,0.5481,99200000.0
2008-11-19 11:09:00,0.5481,0.5481,0.5477,0.5477,82100000.0
2008-11-19 11:10:00,0.54785,0.54805,0.54775,0.54795,64300000.0
2008-11-19 11:11:00,0.5479,0.54795,0.5476,0.5479,241500000.0
2008-11-19 11:12:00,0.5479,0.54825,0.5478,0.54795,82100000.0
2008-11-19 11:13:00,0.54795,0.5482,0.54795,0.54815,41700000.0
2008-11-19 11:14:00,0.5481,0.5481,0.54795,0.54795,38000000.0
2008-11-19 11:15:00,0.54795,0.54795,0.54795,0.54795,2000000.0
2008-11-19 11:16:00,0.54795,0.54805,0.54775,0.54795,74200000.0
2008-11-19 11:17:00,0.54795,0.548,0.54775,0.5479,89500000.0
2008-11-19 11:18:00,0.54795,0.54795,0.5475,0.5475,161300000.0
2008-11-19 11:19:00,0.5475,0.5475,0.54745,0.54745,21700000.0
2008-11-19 11:20:00,0.54745,0.54745,0.54745,0.54745,3200000.0
2008-11-19 11:21:00,0.54745,0.5475,0.54745,0.5475,57200000.0
2008-11-19 11:22:00,0.5475,0.5476,0.5475,0.5476,43900000.0
2008-11-19 11:23:00,0.54755,0.5477,0.54755,0.54755,110000000.0
2008-11-19 11:24:00,0.5476,0.54805,0.54755,0.54805,105900000.0
2008-11-19 11:25:00,0.54805,0.54805,0.5478,0.5478,68300000.0
2008-11-19 11:26:00,0.54785,0.5482,0.54785,0.5481,9000000.0
2008-11-19 11:27:00,0.5481,0.5481,0.54765,0.5478,20800000.0
2008-11-19 11:28:00,0.54775,0.54775,0.54775,0.54775,1000000.0
2008-11-19 11:29:00,0.54775,0.5478,0.54775,0.54775,5600000.0
2008-11-19 11:30:00,0.54775,0.54775,0.54755,0.54755,13400000.0
2008-11-19 11:31:00,0.54755,0.54755,0.547,0.5472,17800000.0
2008-11-19 11:32:00,0.54715,0.5475,0.54695,0.54705,102700000.0
2008-11-19 11:33:00,0.547,0.5471,0.54685,0.5471,32200000.0
2008-11-19 11:34:00,0.5471,0.54725,0.5471,0.54725,57700000.0
2008-11-19 11:35:00,0.5473,0.5473,0.54715,0.54715,29200000.0
2008-11-19 11:36:00,0.54715,0.5472,0.547,0.54715,53000000.0
2008-11-19 11:37:00,0.5472,0.5472,0.547,0.547,44200000.0
2008-11-19 11:38:00,0.547,0.547,0.54695,0.54695,25200000.0
2008-11-19 11:39:00,0.54695,0.54705,0.54695,0.547,26200000.0
2008-11-19 11:40:00,0.54715,0.54775,0.54715,0.5475,100700000.0
2008-11-19 11:41:00,0.5475,0.5475,0.54735,0.54745,82000000.0
2008-11-19 11:42:00,0.54745,0.5475,0.54705,0.54715,60400000.0
2008-11-19 11:43:00,0.5472,0.54735,0.54715,0.54735,11100000.0
2008-11-19 11:44:00,0.5471,0.5472,0.5471,0.54715,17200000.0
2008-11-19 11:45:00,0.54715,0.54715,0.54715,0.54715,3200000.0
2008-11-19 11:46:00,0.54715,0.54715,0.54715,0.54715,7400000.0
2008-11-19 11:47:00,0.54715,0.54715,0.54715,0.54715,1000000.0
2008-11-19 11:48:00,0.54715,0.54715,0.54715,0.54715,2000000.0
2008-11-19 11:49:00,0.5472,0.5474,0.5472,0.54735,12300000.0
2008-11-19 11:50:00,0.54706,0.54728,0.54691,0.54699,29600000.0
2008-11-19 11:51:00,0.54695,0.54715,0.54679,0.54691,42800000.0
2008-11-19 11:52:00,0.54692,0.54705,0.54682,0.54702,19400000.0
2008-11-19 11:53:00,0.54735,0.54735,0.5473,0.5473,3000000.0
2008-11-19 11:54:00,0.54698,0.54713,0.54683,0.54713,49400000.0
2008-11-19 11:55:00,0.54675,0.54709,0.54656,0.54708,36700000.0
2008-11-19 11:56:00,0.54677,0.54712,0.54663,0.54682,102300000.0
2008-11-19 11:57:00,0.5473,0.54745,0.5473,0.5474,32600000.0
2008-11-19 11:58:00,0.5474,0.5474,0.5474,0.5474,28200000.0
2008-11-19 11:59:00,0.54702,0.54726,0.54688,0.54692,22600000.0
2008-11-19 12:00:00,0.54727,0.54746,0.54697,0.54727,107700000.0
2008-11-19 12:01:00,0.5472,0.54723,0.54706,0.54706,17600000.0
2008-11-19 12:02:00,0.5474,0.5474,0.5474,0.5474,5100000.0
2008-11-19 12:03:00,0.54713,0.54725,0.547,0.54723,45000000.0
2008-11-19 12:04:00,0.54745,0.54745,0.54745,0.54745,1000000.0
2008-11-19 12:05:00,0.54745,0.54745,0.5473,0.5473,48400000.0
2008-11-19 12:06:00,0.5473,0.5474,0.5473,0.5474,11600000.0
2008-11-19 12:07:00,0.547,0.5473,0.54691,0.54693,136400000.0
2008-11-19 12:08:00,0.5474,0.5474,0.54685,0.547,17600000.0
2008-11-19 12:09:00,0.547,0.547,0.5466,0.5468,88200000.0
2008-11-19 12:10:00,0.54675,0.54685,0.54675,0.54685,25000000.0
2008-11-19 12:11:00,0.54685,0.54695,0.54675,0.54695,32700000.0
2008-11-19 12:12:00,0.54662,0.54664,0.54641,0.54648,143500000.0
2008-11-19 12:13:00,0.5469,0.5469,0.54675,0.54685,23000000.0
2008-11-19 12:14:00,0.54685,0.54685,0.54675,0.54675,8400000.0
2008-11-19 12:15:00,0.5467,0.54695,0.54665,0.5469,40700000.0
2008-11-19 12:16:00,0.5469,0.54725,0.5468,0.54685,69600000.0
2008-11-19 12:17:00,0.54685,0.547,0.5468,0.5468,172500000.0
2008-11-19 12:18:00,0.5469,0.54695,0.5469,0.5469,97800000.0
2008-11-19 12:19:00,0.5469,0.5469,0.5469,0.5469,88500000.0
2008-11-19 12:20:00,0.5469,0.54695,0.5468,0.54685,192300000.0
2008-11-19 12:21:00,0.54685,0.547,0.5468,0.547,31500000.0
2008-11-19 12:22:00,0.54689,0.54703,0.5467,0.54686,34000000.0
2008-11-19 12:23:00,0.547,0.547,0.547,0.547,22900000.0
2008-11-19 12:24:00,0.547,0.5471,0.547,0.5471,15000000.0
2008-11-19 12:25:00,0.5471,0.5472,0.5471,0.5472,5800000.0
2008-11-19 12:26:00,0.5472,0.5472,0.5472,0.5472,2400000.0
2008-11-19 12:27:00,0.54725,0.54765,0.54725,0.54765,56000000.0
2008-11-19 12:28:00,0.54765,0.54795,0.54745,0.54795,45800000.0
2008-11-19 12:29:00,0.54855,0.5487,0.54795,0.5484,118500000.0
2008-11-19 12:30:00,0.5485,0.5485,0.54805,0.54835,75600000.0
2008-11-19 12:31:00,0.54835,0.54855,0.5478,0.54825,46400000.0
2008-11-19 12:32:00,0.5484,0.54845,0.5484,0.54845,19000000.0
2008-11-19 12:33:00,0.5485,0.54895,0.5475,0.5484,97400000.0
2008-11-19 12:34:00,0.54845,0.5485,0.54815,0.54825,92800000.0
2008-11-19 12:35:00,0.54825,0.54825,0.54825,0.54825,12000000.0
2008-11-19 12:36:00,0.5483,0.5483,0.5482,0.5482,47200000.0
2008-11-19 12:37:00,0.54825,0.54825,0.5482,0.54825,24100000.0
2008-11-19 12:38:00,0.54825,0.5485,0.5482,0.5482,83000000.0
2008-11-19 12:39:00,0.54825,0.54825,0.5482,0.54825,12500000.0
2008-11-19 12:40:00,0.54825,0.54825,0.54825,0.54825,1200000.0
2008-11-19 12:41:00,0.54825,0.54835,0.54825,0.54835,60700000.0
2008-11-19 12:42:00,0.54835,0.54885,0.54835,0.54875,79700000.0
2008-11-19 12:43:00,0.5487,0.5491,0.5484,0.5491,140700000.0
2008-11-19 12:44:00,0.54925,0.54945,0.549,0.54915,69600000.0
2008-11-19 12:45:00,0.54915,0.54915,0.54855,0.54865,52600000.0
2008-11-19 12:46:00,0.54875,0.54875,0.54875,0.54875,35400000.0
2008-11-19 12:47:00,0.5487,0.5487,0.54855,0.5487,57400000.0
2008-11-19 12:48:00,0.5487,0.54875,0.5487,0.54875,13000000.0
2008-11-19 12:49:00,0.54875,0.5488,0.54875,0.5488,22200000.0
2008-11-19 12:50:00,0.5489,0.5489,0.5489,0.5489,11300000.0
2008-11-19 12:51:00,0.549,0.54915,0.54895,0.549,45200000.0
2008-11-19 12:52:00,0.5491,0.54925,0.5491,0.5492,94500000.0
2008-11-19 12:53:00,0.5492,0.54925,0.54885,0.54915,57800000.0
2008-11-19 12:54:00,0.54915,0.54915,0.54915,0.54915,5100000.0
2008-11-19 12:55:00,0.54915,0.54915,0.54915,0.54915,5200000.0
2008-11-19 12:56:00,0.54915,0.54915,0.54905,0.54905,54000000.0
2008-11-19 12:57:00,0.54905,0.54905,0.5484,0.5486,57800000.0
2008-11-19 12:58:00,0.5486,0.5486,0.5486,0.5486,46800000.0
2008-11-19 12:59:00,0.5486,0.5486,0.54845,0.54845,61100000.0
2008-11-19 13:00:00,0.54845,0.5487,0.54845,0.54865,79600000.0
2008-11-19 13:01:00,0.5486,0.54875,0.5486,0.54865,78500000.0
2008-11-19 13:02:00,0.54865,0.54865,0.54865,0.54865,14900000.0
2008-11-19 13:03:00,0.54865,0.5489,0.54865,0.5487,141200000.0
2008-11-19 13:04:00,0.5487,0.54875,0.54865,0.5487,62600000.0
2008-11-19 13:05:00,0.54885,0.5489,0.54865,0.5487,29600000.0
2008-11-19 13:06:00,0.54865,0.54865,0.54865,0.54865,20500000.0
2008-11-19 13:07:00,0.5487,0.54875,0.5487,0.5487,105100000.0
2008-11-19 13:08:00,0.54875,0.54885,0.5487,0.54885,67100000.0
2008-11-19 13:09:00,0.54885,0.54885,0.54855,0.54855,11600000.0
2008-11-19 13:10:00,0.54855,0.5487,0.54855,0.5487,18700000.0
2008-11-19 13:11:00,0.5487,0.549,0.54855,0.549,103800000.0
2008-11-19 13:12:00,0.54905,0.54915,0.54905,0.5491,33900000.0
2008-11-19 13:13:00,0.54915,0.54915,0.5491,0.5491,12200000.0
2008-11-19 13:14:00,0.5491,0.5491,0.5491,0.5491,5200000.0
2008-11-19 13:15:00,0.54925,0.5498,0.54925,0.5495,103700000.0
2008-11-19 13:16:00,0.5495,0.5495,0.5495,0.5495,3600000.0
2008-11-19 13:17:00,0.5495,0.5495,0.5495,0.5495,14900000.0
2008-11-19 13:18:00,0.5494,0.5494,0.5489,0.5489,52300000.0
2008-11-19 13:19:00,0.54895,0.549,0.54875,0.5488,56600000.0
2008-11-19 13:20:00,0.54885,0.5489,0.54885,0.54885,12700000.0
2008-11-19 13:21:00,0.54885,0.5489,0.54885,0.5489,7600000.0
2008-11-19 13:22:00,0.54885,0.54905,0.54875,0.549,65200000.0
2008-11-19 13:23:00,0.54895,0.549,0.5488,0.5488,35800000.0
2008-11-19 13:24:00,0.5488,0.549,0.5487,0.549,37900000.0
2008-11-19 13:25:00,0.549,0.549,0.549,0.549,8400000.0
2008-11-19 13:26:00,0.549,0.549,0.549,0.549,1000000.0
2008-11-19 13:27:00,0.549,0.549,0.549,0.549,1000000.0
2008-11-19 13:28:00,0.54866,0.54886,0.54866,0.54886,80400000.0
2008-11-19 13:29:00,0.54886,0.54886,0.54849,0.54876,78000000.0
2008-11-19 13:30:00,0.549,0.549,0.54895,0.54895,2200000.0
2008-11-19 13:31:00,0.54895,0.549,0.54875,0.54875,24700000.0
2008-11-19 13:32:00,0.54875,0.54875,0.54875,0.54875,7400000.0
2008-11-19 13:33:00,0.54886,0.54886,0.54854,0.54859,101900000.0
2008-11-19 13:34:00,0.54875,0.54875,0.54865,0.54865,22600000.0
2008-11-19 13:35:00,0.5488,0.5488,0.5488,0.5488,3600000.0
2008-11-19 13:36:00,0.5488,0.5488,0.5488,0.5488,1200000.0
2008-11-19 13:37:00,0.5488,0.5488,0.54865,0.54865,4500000.0
2008-11-19 13:38:00,0.54865,0.54865,0.54865,0.54865,4200000.0
2008-11-19 13:39:00,0.5488,0.5488,0.54865,0.54865,12500000.0
2008-11-19 13:40:00,0.54865,0.5487,0.54865,0.5487,7600000.0
2008-11-19 13:41:00,0.5487,0.549,0.5487,0.5489,36300000.0
2008-11-19 13:42:00,0.54851,0.5488,0.54843,0.54874,12000000.0
2008-11-19 13:43:00,0.5489,0.5489,0.5489,0.5489,26100000.0
2008-11-19 13:44:00,0.5489,0.5489,0.5489,0.5489,10500000.0
2008-11-19 13:45:00,0.54886,0.54893,0.54861,0.54861,38600000.0
2008-11-19 13:46:00,0.5489,0.54895,0.5489,0.54895,6600000.0
2008-11-19 13:47:00,0.54879,0.54884,0.5485,0.54875,32700000.0
2008-11-19 13:48:00,0.54863,0.54879,0.54844,0.54874,79300000.0
2008-11-19 13:49:00,0.54905,0.54905,0.54905,0.54905,1000000.0
2008-11-19 13:50:00,0.5491,0.54915,0.549,0.549,11700000.0
2008-11-19 13:51:00,0.549,0.549,0.5488,0.5488,30600000.0
2008-11-19 13:52:00,0.5488,0.5491,0.5488,0.5491,50400000.0
2008-11-19 13:53:00,0.5491,0.5491,0.54855,0.54885,130500000.0
2008-11-19 13:54:00,0.5488,0.5489,0.54855,0.54855,113600000.0
2008-11-19 13:55:00,0.54855,0.54855,0.54855,0.54855,2000000.0
2008-11-19 13:56:00,0.54855,0.5486,0.54855,0.5486,15000000.0
2008-11-19 13:57:00,0.54857,0.54868,0.54819,0.54861,33200000.0
2008-11-19 13:58:00,0.54865,0.54865,0.54865,0.54865,2000000.0
2008-11-19 13:59:00,0.54865,0.54885,0.54865,0.5488,18200000.0
2008-11-19 14:00:00,0.54885,0.5501,0.54885,0.54915,103600000.0
2008-11-19 14:01:00,0.54915,0.54915,0.54855,0.54855,21200000.0
2008-11-19 14:02:00,0.54865,0.54875,0.54865,0.54875,4000000.0
2008-11-19 14:03:00,0.54875,0.54875,0.54875,0.54875,2000000.0
2008-11-19 14:04:00,0.54875,0.549,0.54875,0.549,4500000.0
2008-11-19 14:05:00,0.54895,0.54915,0.54895,0.54915,7200000.0
2008-11-19 14:06:00,0.5493,0.5494,0.54925,0.5493,29100000.0
2008-11-19 14:07:00,0.54935,0.54935,0.5493,0.5493,33700000.0
2008-11-19 14:08:00,0.54925,0.54925,0.5492,0.5492,9800000.0
2008-11-19 14:09:00,0.54915,0.55015,0.549,0.5497,105000000.0
2008-11-19 14:10:00,0.5497,0.5497,0.5497,0.5497,4200000.0
2008-11-19 14:11:00,0.5497,0.5497,0.54955,0.54955,4000000.0
2008-11-19 14:12:00,0.54955,0.54955,0.54895,0.5491,46000000.0
2008-11-19 14:13:00,0.5491,0.5491,0.5491,0.5491,7200000.0
2008-11-19 14:14:00,0.5491,0.5491,0.54895,0.54895,48100000.0
2008-11-19 14:15:00,0.54915,0.54925,0.54875,0.54875,13500000.0
2008-11-19 14:16:00,0.54885,0.54945,0.54885,0.54895,82100000.0
2008-11-19 14:17:00,0.54905,0.5494,0.54905,0.5494,24700000.0
2008-11-19 14:18:00,0.5494,0.5494,0.5494,0.5494,7200000.0
2008-11-19 14:19:00,0.5494,0.5494,0.5494,0.5494,8400000.0
2008-11-19 14:20:00,0.5494,0.5494,0.5494,0.5494,4800000.0
2008-11-19 14:21:00,0.5494,0.5494,0.54885,0.54885,30200000.0
2008-11-19 14:22:00,0.54885,0.54885,0.54885,0.54885,1000000.0
2008-11-19 14:23:00,0.54885,0.54885,0.54885,0.54885,15000000.0
2008-11-19 14:24:00,0.54885,0.54885,0.54885,0.54885,16000000.0
2008-11-19 14:25:00,0.54885,0.5489,0.54885,0.5489,11300000.0
2008-11-19 14:26:00,0.5489,0.5489,0.54885,0.54885,15400000.0
2008-11-19 14:27:00,0.54885,0.549,0.54885,0.549,9400000.0
2008-11-19 14:28:00,0.549,0.54905,0.5488,0.5488,26400000.0
2008-11-19 14:29:00,0.54885,0.5489,0.54885,0.54885,14400000.0
2008-11-19 14:30:00,0.54885,0.54885,0.54885,0.54885,3000000.0
2008-11-19 14:31:00,0.54885,0.54885,0.5487,0.5488,63700000.0
2008-11-19 14:32:00,0.5488,0.54885,0.5488,0.54885,4400000.0
2008-11-19 14:33:00,0.54885,0.54885,0.54875,0.54875,16000000.0
2008-11-19 14:34:00,0.5488,0.5489,0.5486,0.54875,26100000.0
2008-11-19 14:35:00,0.54875,0.54875,0.54865,0.54865,18400000.0
2008-11-19 14:36:00,0.54838,0.54881,0.5483,0.54862,28100000.0
2008-11-19 14:37:00,0.5487,0.54875,0.5487,0.54875,2200000.0
2008-11-19 14:38:00,0.5487,0.5487,0.54865,0.54865,4500000.0
2008-11-19 14:39:00,0.54865,0.5487,0.54865,0.54865,5200000.0
2008-11-19 14:40:00,0.54844,0.54872,0.54833,0.54846,117500000.0
2008-11-19 14:41:00,0.54865,0.54865,0.54865,0.54865,55800000.0
2008-11-19 14:42:00,0.54865,0.5489,0.54865,0.5489,32500000.0
2008-11-19 14:43:00,0.5489,0.5489,0.5487,0.5488,16000000.0
2008-11-19 14:44:00,0.5489,0.54895,0.5489,0.5489,12600000.0
2008-11-19 14:45:00,0.5489,0.549,0.5489,0.54895,9000000.0
2008-11-19 14:46:00,0.5492,0.5492,0.5492,0.5492,19200000.0
2008-11-19 14:47:00,0.5492,0.5492,0.5492,0.5492,1200000.0
2008-11-19 14:48:00,0.5492,0.5492,0.5492,0.5492,3600000.0
2008-11-19 14:49:00,0.5492,0.5492,0.5492,0.5492,19200000.0
2008-11-19 14:50:00,0.5492,0.5492,0.5485,0.5487,39300000.0
2008-11-19 14:51:00,0.5487,0.5487,0.5487,0.5487,29100000.0
2008-11-19 14:52:00,0.5487,0.5487,0.5487,0.5487,45600000.0
2008-11-19 14:53:00,0.5487,0.5487,0.54865,0.54865,8100000.0
2008-11-19 14:54:00,0.54865,0.5489,0.54865,0.54865,48800000.0
2008-11-19 14:55:00,0.54865,0.54865,0.54855,0.54855,48100000.0
2008-11-19 14:56:00,0.5486,0.5486,0.54855,0.54855,70300000.0
2008-11-19 14:57:00,0.5486,0.5487,0.54855,0.5486,39000000.0
2008-11-19 14:58:00,0.5487,0.5487,0.5487,0.5487,9600000.0
2008-11-19 14:59:00,0.5487,0.5487,0.5473,0.54835,103300000.0
2008-11-19 15:00:00,0.5483,0.54835,0.54825,0.54825,50600000.0
2008-11-19 15:01:00,0.54835,0.54835,0.54815,0.54815,48200000.0
2008-11-19 15:02:00,0.5482,0.5482,0.54815,0.54815,50500000.0
2008-11-19 15:03:00,0.54815,0.54815,0.54815,0.54815,1900000.0
2008-11-19 15:04:00,0.54821,0.54824,0.54789,0.54791,25500000.0
2008-11-19 15:05:00,0.54815,0.5482,0.54815,0.54815,41600000.0
2008-11-19 15:06:00,0.5482,0.5482,0.54815,0.54815,40100000.0
2008-11-19 15:07:00,0.54815,0.54815,0.54815,0.54815,5200000.0
2008-11-19 15:08:00,0.5482,0.5482,0.5482,0.5482,1000000.0
2008-11-19 15:09:00,0.54815,0.54825,0.54815,0.54825,5200000.0
2008-11-19 15:10:00,0.5483,0.54845,0.5483,0.54835,14400000.0
2008-11-19 15:11:00,0.54835,0.54835,0.54835,0.54835,1000000.0
2008-11-19 15:12:00,0.54835,0.5484,0.54835,0.5484,5000000.0
2008-11-19 15:13:00,0.5484,0.5484,0.5484,0.5484,21900000.0
2008-11-19 15:14:00,0.5484,0.5484,0.5484,0.5484,14200000.0
2008-11-19 15:15:00,0.5484,0.5484,0.5484,0.5484,7900000.0
2008-11-19 15:16:00,0.5484,0.5484,0.54835,0.5484,26900000.0
2008-11-19 15:17:00,0.5484,0.5484,0.5484,0.5484,30000000.0
2008-11-19 15:18:00,0.5486,0.5487,0.5484,0.5485,61000000.0
2008-11-19 15:19:00,0.5485,0.5485,0.5483,0.5484,42300000.0
2008-11-19 15:20:00,0.54845,0.54845,0.54835,0.54845,71800000.0
2008-11-19 15:21:00,0.5484,0.54865,0.5483,0.54865,90800000.0
2008-11-19 15:22:00,0.54865,0.54865,0.54855,0.54855,87100000.0
2008-11-19 15:23:00,0.54855,0.54875,0.5485,0.54875,281800000.0
2008-11-19 15:24:00,0.5487,0.54935,0.54845,0.549,104300000.0
2008-11-19 15:25:00,0.5491,0.5491,0.54855,0.54875,30800000.0
2008-11-19 15:26:00,0.54875,0.5488,0.54835,0.54835,42000000.0
2008-11-19 15:27:00,0.54835,0.54855,0.54835,0.54855,11300000.0
2008-11-19 15:28:00,0.5487,0.5487,0.5484,0.5484,22900000.0
2008-11-19 15:29:00,0.5484,0.5487,0.5483,0.5487,26000000.0
2008-11-19 15:30:00,0.54885,0.5496,0.5485,0.54895,51000000.0
2008-11-19 15:31:00,0.54905,0.54975,0.549,0.54925,71300000.0
2008-11-19 15:32:00,0.5492,0.5492,0.54855,0.54855,51900000.0
2008-11-19 15:33:00,0.54855,0.549,0.5485,0.5488,80400000.0
2008-11-19 15:34:00,0.54895,0.54905,0.54895,0.54905,2000000.0
2008-11-19 15:35:00,0.549,0.549,0.5487,0.54885,55400000.0
2008-11-19 15:36:00,0.5488,0.5488,0.5485,0.54865,33100000.0
2008-11-19 15:37:00,0.54865,0.54865,0.5485,0.5485,11100000.0
2008-11-19 15:38:00,0.5485,0.5485,0.5481,0.54815,20400000.0
2008-11-19 15:39:00,0.54815,0.54835,0.54815,0.54825,26700000.0
2008-11-19 15:40:00,0.54825,0.54845,0.54825,0.54835,79700000.0
2008-11-19 15:41:00,0.5483,0.54855,0.54825,0.54855,87900000.0
2008-11-19 15:42:00,0.54835,0.54835,0.54795,0.54805,94800000.0
2008-11-19 15:43:00,0.54805,0.5482,0.5476,0.5482,94600000.0
2008-11-19 15:44:00,0.54815,0.5484,0.54815,0.54835,73200000.0
2008-11-19 15:45:00,0.54835,0.54995,0.54835,0.54945,154800000.0
2008-11-19 15:46:00,0.5494,0.5496,0.5488,0.54925,207500000.0
2008-11-19 15:47:00,0.5493,0.5494,0.54895,0.54895,65800000.0
2008-11-19 15:48:00,0.54895,0.54895,0.54865,0.54865,137100000.0
2008-11-19 15:49:00,0.54865,0.54865,0.54845,0.54845,238400000.0
2008-11-19 15:50:00,0.54845,0.54855,0.54795,0.54795,68100000.0
2008-11-19 15:51:00,0.5481,0.54835,0.5481,0.54835,53500000.0
2008-11-19 15:52:00,0.54835,0.5484,0.54835,0.54835,17700000.0
2008-11-19 15:53:00,0.5484,0.5491,0.5484,0.5486,106900000.0
2008-11-19 15:54:00,0.54865,0.5487,0.5483,0.5485,49500000.0
2008-11-19 15:55:00,0.54845,0.5487,0.54845,0.5487,101400000.0
2008-11-19 15:56:00,0.54865,0.549,0.54855,0.5488,122100000.0
2008-11-19 15:57:00,0.5488,0.5488,0.5488,0.5488,40200000.0
2008-11-19 15:58:00,0.5488,0.5488,0.5488,0.5488,4800000.0
2008-11-19 15:59:00,0.5488,0.54885,0.5488,0.54885,10300000.0
2008-11-19 16:00:00,0.5488,0.54885,0.5488,0.5488,65800000.0
2008-11-19 16:01:00,0.54865,0.54883,0.54838,0.54857,41000000.0
2008-11-19 16:02:00,0.5489,0.549,0.5488,0.5488,58900000.0
2008-11-19 16:03:00,0.5488,0.5488,0.5488,0.5488,18000000.0
2008-11-19 16:04:00,0.5488,0.5488,0.5488,0.5488,24000000.0
2008-11-19 16:05:00,0.5488,0.5499,0.5488,0.5492,134400000.0
2008-11-19 16:06:00,0.5492,0.5492,0.54825,0.54855,55100000.0
2008-11-19 16:07:00,0.54855,0.54855,0.54825,0.5483,64100000.0
2008-11-19 16:08:00,0.5484,0.5494,0.5484,0.5494,78700000.0
2008-11-19 16:09:00,0.5494,0.55065,0.5494,0.55035,142100000.0
2008-11-19 16:10:00,0.55035,0.5514,0.55035,0.55135,106000000.0
2008-11-19 16:11:00,0.55135,0.55165,0.55115,0.5513,168900000.0
2008-11-19 16:12:00,0.5513,0.5522,0.5512,0.55215,181900000.0
2008-11-19 16:13:00,0.5521,0.55255,0.55205,0.5525,72800000.0
2008-11-19 16:14:00,0.55265,0.5529,0.5522,0.5523,81600000.0
2008-11-19 16:15:00,0.55235,0.5529,0.55225,0.55285,73200000.0
2008-11-19 16:16:00,0.5529,0.5534,0.5526,0.5532,119500000.0
2008-11-19 16:17:00,0.5532,0.55375,0.55285,0.5536,130100000.0
2008-11-19 16:18:00,0.5536,0.5546,0.5536,0.5546,104500000.0
2008-11-19 16:19:00,0.55455,0.55455,0.55385,0.55395,41200000.0
2008-11-19 16:20:00,0.5542,0.5542,0.553,0.55335,124900000.0
2008-11-19 16:21:00,0.5534,0.55395,0.5534,0.55375,56300000.0
2008-11-19 16:22:00,0.55375,0.55375,0.55335,0.5534,70300000.0
2008-11-19 16:23:00,0.5534,0.5534,0.5523,0.5529,138200000.0
2008-11-19 16:24:00,0.553,0.5532,0.55255,0.5532,118800000.0
2008-11-19 16:25:00,0.5532,0.5536,0.5532,0.5536,39400000.0
2008-11-19 16:26:00,0.55375,0.55395,0.55325,0.55385,75000000.0
2008-11-19 16:27:00,0.554,0.5541,0.5534,0.5536,59100000.0
2008-11-19 16:28:00,0.5536,0.5536,0.552,0.552,192300000.0
2008-11-19 16:29:00,0.552,0.55295,0.55155,0.5517,186000000.0
2008-11-19 16:30:00,0.5517,0.55255,0.5509,0.552,216500000.0
2008-11-19 16:31:00,0.55195,0.5521,0.55105,0.55145,199800000.0
2008-11-19 16:32:00,0.55145,0.55165,0.551,0.55115,93100000.0
2008-11-19 16:33:00,0.5513,0.55175,0.5513,0.55175,65200000.0
2008-11-19 16:34:00,0.55175,0.5521,0.55175,0.55175,96800000.0
2008-11-19 16:35:00,0.5518,0.552,0.5512,0.55145,119200000.0
2008-11-19 16:36:00,0.5515,0.5524,0.5514,0.5521,128900000.0
2008-11-19 16:37:00,0.5521,0.5533,0.5521,0.55315,159300000.0
2008-11-19 16:38:00,0.5532,0.55405,0.55315,0.55345,131700000.0
2008-11-19 16:39:00,0.55345,0.55345,0.55305,0.55305,34400000.0
2008-11-19 16:40:00,0.55305,0.55495,0.55305,0.55475,162200000.0
2008-11-19 16:41:00,0.55475,0.5549,0.5538,0.5538,124900000.0
2008-11-19 16:42:00,0.5534,0.5537,0.5534,0.55355,105900000.0
2008-11-19 16:43:00,0.55355,0.55355,0.55305,0.55315,98600000.0
2008-11-19 16:44:00,0.55315,0.5534,0.55305,0.55305,88000000.0
2008-11-19 16:45:00,0.55305,0.55305,0.55235,0.5528,218000000.0
2008-11-19 16:46:00,0.55285,0.55315,0.55145,0.55155,160200000.0
2008-11-19 16:47:00,0.55155,0.5519,0.55135,0.5519,112200000.0
2008-11-19 16:48:00,0.5519,0.55225,0.5516,0.5517,125600000.0
2008-11-19 16:49:00,0.55185,0.55265,0.55185,0.5525,250800000.0
2008-11-19 16:50:00,0.55255,0.55255,0.5522,0.5524,183400000.0
2008-11-19 16:51:00,0.55235,0.5526,0.5516,0.5518,110200000.0
2008-11-19 16:52:00,0.5518,0.55215,0.55175,0.55175,168700000.0
2008-11-19 16:53:00,0.5519,0.55215,0.55125,0.55135,185500000.0
2008-11-19 16:54:00,0.55135,0.5518,0.55115,0.55175,207600000.0
2008-11-19 16:55:00,0.5518,0.552,0.55155,0.5519,157000000.0
2008-11-19 16:56:00,0.5519,0.5519,0.55155,0.5516,140800000.0
2008-11-19 16:57:00,0.5516,0.5518,0.5512,0.5512,184900000.0
2008-11-19 16:58:00,0.5512,0.5519,0.55095,0.55145,175600000.0
2008-11-19 16:59:00,0.55145,0.552,0.55145,0.552,156100000.0
2008-11-19 17:00:00,0.55195,0.55195,0.55145,0.55195,31800000.0
2008-11-19 17:01:00,0.55195,0.5533,0.55195,0.55325,120900000.0
2008-11-19 17:02:00,0.5521,0.55245,0.5512,0.55245,118700000.0
2008-11-19 17:03:00,0.55265,0.5536,0.55265,0.553,135600000.0
2008-11-19 17:04:00,0.55295,0.55315,0.55275,0.55305,141300000.0
2008-11-19 17:05:00,0.55315,0.5533,0.5528,0.5531,260800000.0
2008-11-19 17:06:00,0.5531,0.55315,0.5526,0.5526,114100000.0
2008-11-19 17:07:00,0.55245,0.55275,0.5524,0.55275,82900000.0
2008-11-19 17:08:00,0.55275,0.5536,0.55275,0.5535,145800000.0
2008-11-19 17:09:00,0.55345,0.5543,0.55345,0.5541,190900000.0
2008-11-19 17:10:00,0.55405,0.55405,0.55365,0.55395,139900000.0
2008-11-19 17:11:00,0.554,0.5545,0.55395,0.5544,121400000.0
2008-11-19 17:12:00,0.55445,0.55445,0.55395,0.55405,102000000.0
2008-11-19 17:13:00,0.5541,0.5545,0.55395,0.55395,83800000.0
2008-11-19 17:14:00,0.554,0.55585,0.554,0.5557,179100000.0
2008-11-19 17:15:00,0.55575,0.55615,0.55575,0.55615,237000000.0
2008-11-19 17:16:00,0.55615,0.55615,0.5544,0.55545,203400000.0
2008-11-19 17:17:00,0.55525,0.55555,0.5544,0.5544,268000000.0
2008-11-19 17:18:00,0.5544,0.5544,0.55405,0.55415,76800000.0
2008-11-19 17:19:00,0.5543,0.55455,0.5528,0.5529,185300000.0
2008-11-19 17:20:00,0.5529,0.5534,0.5528,0.5528,139000000.0
2008-11-19 17:21:00,0.5528,0.553,0.55255,0.55295,219100000.0
2008-11-19 17:22:00,0.55295,0.5535,0.55295,0.5532,64200000.0
2008-11-19 17:23:00,0.5532,0.55335,0.5532,0.55325,95400000.0
2008-11-19 17:24:00,0.5532,0.55345,0.5531,0.5534,60000000.0
2008-11-19 17:25:00,0.55345,0.5535,0.55305,0.55305,127700000.0
2008-11-19 17:26:00,0.55305,0.55305,0.5522,0.5523,198000000.0
2008-11-19 17:27:00,0.55235,0.55295,0.55205,0.55295,119900000.0
2008-11-19 17:28:00,0.553,0.5536,0.553,0.55305,79200000.0
2008-11-19 17:29:00,0.5531,0.55385,0.55305,0.5534,114400000.0
2008-11-19 17:30:00,0.5534,0.55365,0.55315,0.5533,133400000.0
2008-11-19 17:31:00,0.5532,0.5532,0.5525,0.55255,167300000.0
2008-11-19 17:32:00,0.5525,0.55275,0.5525,0.55255,39600000.0
2008-11-19 17:33:00,0.5526,0.55275,0.5524,0.55255,204700000.0
2008-11-19 17:34:00,0.5526,0.55265,0.55245,0.55245,56900000.0
2008-11-19 17:35:00,0.5525,0.5525,0.55195,0.55195,22200000.0
2008-11-19 17:36:00,0.55195,0.55195,0.5504,0.5504,115500000.0
2008-11-19 17:37:00,0.5504,0.5513,0.5496,0.5513,97200000.0
2008-11-19 17:38:00,0.55125,0.5516,0.55115,0.55145,96500000.0
2008-11-19 17:39:00,0.55135,0.55135,0.55105,0.5512,77800000.0
2008-11-19 17:40:00,0.55115,0.5513,0.5506,0.5506,68800000.0
2008-11-19 17:41:00,0.55065,0.5512,0.5505,0.5512,150800000.0
2008-11-19 17:42:00,0.5512,0.5512,0.55105,0.55105,69700000.0
2008-11-19 17:43:00,0.551,0.5514,0.5508,0.55115,96900000.0
2008-11-19 17:44:00,0.55115,0.55155,0.55115,0.55135,109400000.0
2008-11-19 17:45:00,0.5513,0.55145,0.55125,0.55145,49500000.0
2008-11-19 17:46:00,0.5514,0.5514,0.5512,0.55125,17800000.0
2008-11-19 17:47:00,0.5512,0.55155,0.55105,0.5512,109000000.0
2008-11-19 17:48:00,0.5512,0.5512,0.55075,0.55075,46700000.0
2008-11-19 17:49:00,0.55075,0.5509,0.55075,0.55085,72100000.0
2008-11-19 17:50:00,0.55085,0.55085,0.55085,0.55085,29900000.0
2008-11-19 17:51:00,0.55085,0.5509,0.55085,0.5509,79400000.0
2008-11-19 17:52:00,0.5509,0.5513,0.5509,0.5509,118600000.0
2008-11-19 17:53:00,0.5509,0.55105,0.5509,0.55095,54000000.0
2008-11-19 17:54:00,0.55095,0.55135,0.55095,0.55115,51100000.0
2008-11-19 17:55:00,0.5511,0.5511,0.5503,0.5503,49500000.0
2008-11-19 17:56:00,0.5504,0.5504,0.54955,0.55005,131700000.0
2008-11-19 17:57:00,0.55005,0.5501,0.54915,0.54915,200600000.0
2008-11-19 17:58:00,0.54915,0.54985,0.5488,0.5495,114400000.0
2008-11-19 17:59:00,0.54955,0.5504,0.5494,0.54995,75500000.0
2008-11-19 18:00:00,0.54995,0.5504,0.5499,0.55025,114400000.0
2008-11-19 18:01:00,0.55025,0.5506,0.55025,0.5506,75400000.0
2008-11-19 18:02:00,0.5506,0.55195,0.5506,0.551,143799999.0
2008-11-19 18:03:00,0.5512,0.5513,0.55115,0.5512,205500001.0
2008-11-19 18:04:00,0.5512,0.5517,0.5512,0.55155,134100000.0
2008-11-19 18:05:00,0.55145,0.55205,0.55125,0.552,74000000.0
2008-11-19 18:06:00,0.552,0.552,0.55195,0.552,13000000.0
2008-11-19 18:07:00,0.552,0.553,0.552,0.5525,116500000.0
2008-11-19 18:08:00,0.5525,0.5528,0.5523,0.5528,185800000.0
2008-11-19 18:09:00,0.5528,0.5534,0.55265,0.5532,165500000.0
2008-11-19 18:10:00,0.5532,0.55345,0.55315,0.5532,94300000.0
2008-11-19 18:11:00,0.55325,0.55335,0.55325,0.55335,22300000.0
2008-11-19 18:12:00,0.55335,0.55335,0.55315,0.5532,184900000.0
2008-11-19 18:13:00,0.5532,0.5532,0.55275,0.55305,93600000.0
2008-11-19 18:14:00,0.553,0.553,0.55285,0.55285,131600000.0
2008-11-19 18:15:00,0.5529,0.55295,0.55275,0.5528,118100000.0
2008-11-19 18:16:00,0.55275,0.55275,0.55225,0.5527,200600000.0
2008-11-19 18:17:00,0.5527,0.55305,0.5524,0.5524,189600000.0
2008-11-19 18:18:00,0.5524,0.55275,0.55225,0.55275,322199999.0
2008-11-19 18:19:00,0.55295,0.55365,0.55285,0.55365,126600000.0
2008-11-19 18:20:00,0.55365,0.55385,0.5532,0.5533,121500000.0
2008-11-19 18:21:00,0.5533,0.55345,0.5526,0.5528,131900000.0
2008-11-19 18:22:00,0.55285,0.55295,0.5522,0.5522,146700000.0
2008-11-19 18:23:00,0.5522,0.5524,0.55205,0.55205,94800000.0
2008-11-19 18:24:00,0.55215,0.5522,0.5518,0.5519,102800000.0
2008-11-19 18:25:00,0.5519,0.5519,0.54985,0.55005,303900000.0
2008-11-19 18:26:00,0.55005,0.5506,0.55,0.5504,155100000.0
2008-11-19 18:27:00,0.5505,0.55095,0.5504,0.5506,294700000.0
2008-11-19 18:28:00,0.5506,0.5506,0.54995,0.55015,116600000.0
2008-11-19 18:29:00,0.55015,0.5504,0.54945,0.54995,118400001.0
2008-11-19 18:30:00,0.5501,0.5506,0.5479,0.54865,193600000.0
2008-11-19 18:31:00,0.5488,0.5507,0.54865,0.5499,333600000.0
2008-11-19 18:32:00,0.5499,0.55035,0.5498,0.55035,263300000.0
2008-11-19 18:33:00,0.55035,0.55055,0.55,0.55055,190400000.0
2008-11-19 18:34:00,0.55065,0.55075,0.54985,0.54995,153700000.0
2008-11-19 18:35:00,0.54995,0.55085,0.54995,0.5504,544400007.0
2008-11-19 18:36:00,0.55045,0.55045,0.54915,0.5492,208000000.0
2008-11-19 18:37:00,0.5494,0.5502,0.54935,0.54955,155200000.0
2008-11-19 18:38:00,0.54955,0.55075,0.54955,0.55025,136000000.0
2008-11-19 18:39:00,0.55025,0.5503,0.54995,0.55015,196300000.0
2008-11-19 18:40:00,0.55015,0.55025,0.5501,0.5501,181800000.0
2008-11-19 18:41:00,0.55015,0.55025,0.5501,0.55015,116000000.0
2008-11-19 18:42:00,0.55015,0.5506,0.55015,0.5505,67000000.0
2008-11-19 18:43:00,0.5505,0.55055,0.5489,0.54945,162200000.0
2008-11-19 18:44:00,0.54955,0.55065,0.54945,0.5504,155300000.0
2008-11-19 18:45:00,0.5504,0.55065,0.54985,0.5499,187800000.0
2008-11-19 18:46:00,0.54995,0.54995,0.54965,0.54975,98000000.0
2008-11-19 18:47:00,0.54975,0.55,0.54945,0.54965,123100000.0
2008-11-19 18:48:00,0.5498,0.55025,0.5497,0.5502,131200000.0
2008-11-19 18:49:00,0.5502,0.5503,0.55005,0.5501,117500000.0
2008-11-19 18:50:00,0.5501,0.5503,0.5501,0.55025,67000000.0
2008-11-19 18:51:00,0.5502,0.5503,0.55015,0.5503,111400000.0
2008-11-19 18:52:00,0.55025,0.55125,0.55025,0.5512,69700000.0
2008-11-19 18:53:00,0.5512,0.5512,0.5507,0.5507,39900000.0
2008-11-19 18:54:00,0.55075,0.55125,0.5507,0.551,65600000.0
2008-11-19 18:55:00,0.551,0.551,0.5502,0.5505,69700000.0
2008-11-19 18:56:00,0.5505,0.5511,0.5503,0.55065,107900000.0
2008-11-19 18:57:00,0.5507,0.5507,0.5506,0.55065,46000000.0
2008-11-19 18:58:00,0.55065,0.55065,0.55,0.55,74300000.0
2008-11-19 18:59:00,0.5498,0.5498,0.5498,0.5498,23100000.0
2008-11-19 19:00:00,0.5498,0.5498,0.5498,0.5498,10800000.0
2008-11-19 19:01:00,0.5499,0.55,0.54985,0.55,90000000.0
2008-11-19 19:02:00,0.55,0.55025,0.54965,0.54965,96700000.0
2008-11-19 19:03:00,0.5501,0.55055,0.54965,0.55,148000000.0
2008-11-19 19:04:00,0.55,0.55035,0.5497,0.55015,131200000.0
2008-11-19 19:05:00,0.55015,0.55025,0.5496,0.55025,64500000.0
2008-11-19 19:06:00,0.55035,0.55045,0.55035,0.55035,10100000.0
2008-11-19 19:07:00,0.5504,0.5506,0.5504,0.55055,62100000.0
2008-11-19 19:08:00,0.55055,0.55055,0.5503,0.55045,53200000.0
2008-11-19 19:09:00,0.55045,0.55065,0.55025,0.5503,130200000.0
2008-11-19 19:10:00,0.5503,0.55045,0.55015,0.5504,78300000.0
2008-11-19 19:11:00,0.55025,0.55025,0.55005,0.55005,5600000.0
2008-11-19 19:12:00,0.55,0.55005,0.5494,0.5495,35900000.0
2008-11-19 19:13:00,0.5495,0.55135,0.5495,0.5503,34200000.0
2008-11-19 19:14:00,0.5503,0.5503,0.5501,0.5501,22100000.0
2008-11-19 19:15:00,0.55005,0.55005,0.55005,0.55005,5500000.0
2008-11-19 19:16:00,0.55005,0.55005,0.55,0.55,2000000.0
2008-11-19 19:17:00,0.5506,0.5514,0.5497,0.54975,65100000.0
2008-11-19 19:18:00,0.5499,0.5499,0.5496,0.5499,67700000.0
2008-11-19 19:19:00,0.55,0.55005,0.54935,0.54945,93100000.0
2008-11-19 19:20:00,0.5494,0.54955,0.5493,0.5493,73300000.0
2008-11-19 19:21:00,0.5493,0.54975,0.54915,0.54915,20800000.0
2008-11-19 19:22:00,0.5493,0.5493,0.54895,0.5491,33400000.0
2008-11-19 19:23:00,0.5491,0.5491,0.5491,0.5491,4200000.0
2008-11-19 19:24:00,0.5492,0.54955,0.549,0.549,54800000.0
2008-11-19 19:25:00,0.5491,0.54915,0.5491,0.54915,7000000.0
2008-11-19 19:26:00,0.54915,0.5492,0.5491,0.5491,13400000.0
2008-11-19 19:27:00,0.54871,0.54887,0.54844,0.54887,42200000.0
2008-11-19 19:28:00,0.5491,0.5491,0.5486,0.5486,12200000.0
2008-11-19 19:29:00,0.5486,0.5486,0.54735,0.54835,68800000.0
2008-11-19 19:30:00,0.54835,0.54845,0.5483,0.54845,24900000.0
2008-11-19 19:31:00,0.5485,0.5488,0.5485,0.5487,47700000.0
2008-11-19 19:32:00,0.5487,0.5487,0.5487,0.5487,4800000.0
2008-11-19 19:33:00,0.5481,0.5483,0.5481,0.54825,23900000.0
2008-11-19 19:34:00,0.54825,0.54825,0.54825,0.54825,1900000.0
2008-11-19 19:35:00,0.54845,0.5491,0.54845,0.5491,42600000.0
2008-11-19 19:36:00,0.5491,0.54965,0.54875,0.54955,47400000.0
2008-11-19 19:37:00,0.5495,0.5495,0.54865,0.5489,47000000.0
2008-11-19 19:38:00,0.5489,0.5491,0.54825,0.5491,26000000.0
2008-11-19 19:39:00,0.54925,0.5493,0.54875,0.5491,13700000.0
2008-11-19 19:40:00,0.5492,0.54935,0.549,0.5491,31500000.0
2008-11-19 19:41:00,0.54905,0.54905,0.54905,0.54905,11800000.0
2008-11-19 19:42:00,0.549,0.549,0.549,0.549,2100000.0
2008-11-19 19:43:00,0.549,0.5493,0.54875,0.5493,22800000.0
2008-11-19 19:44:00,0.5493,0.54935,0.54895,0.54915,17500000.0
2008-11-19 19:45:00,0.5494,0.54975,0.5493,0.54975,193900000.0
2008-11-19 19:46:00,0.54975,0.54975,0.5494,0.5495,56800000.0
2008-11-19 19:47:00,0.5495,0.54965,0.5495,0.5495,25000000.0
2008-11-19 19:48:00,0.5496,0.54975,0.5488,0.549,101500000.0
2008-11-19 19:49:00,0.54915,0.5493,0.5489,0.5491,35400000.0
2008-11-19 19:50:00,0.5491,0.5495,0.5491,0.5493,40700000.0
2008-11-19 19:51:00,0.5493,0.5493,0.5492,0.5492,23700000.0
2008-11-19 19:52:00,0.5492,0.54985,0.54885,0.54885,165900000.0
2008-11-19 19:53:00,0.5492,0.5494,0.5492,0.5493,27800000.0
2008-11-19 19:54:00,0.5493,0.54945,0.5493,0.5494,42400000.0
2008-11-19 19:55:00,0.5494,0.54945,0.5494,0.5494,22600000.0
2008-11-19 19:56:00,0.5494,0.5494,0.5494,0.5494,9600000.0
2008-11-19 19:57:00,0.5494,0.54945,0.5491,0.5492,27100000.0
2008-11-19 19:58:00,0.54925,0.5498,0.54925,0.54975,12000000.0
2008-11-19 19:59:00,0.5497,0.55,0.5497,0.55,21800000.0
2008-11-19 20:00:00,0.55,0.55,0.55,0.55,2000000.0
2008-11-19 20:01:00,0.55,0.55,0.55,0.55,1000000.0
2008-11-19 20:02:00,0.55,0.55,0.55,0.55,5000000.0
2008-11-19 20:03:00,0.55,0.55165,0.54995,0.55055,132900000.0
2008-11-19 20:04:00,0.55055,0.5522,0.55045,0.5506,92100000.0
2008-11-19 20:05:00,0.5506,0.5506,0.5498,0.54985,11400000.0
2008-11-19 20:06:00,0.55,0.5503,0.5499,0.5503,29700000.0
2008-11-19 20:07:00,0.5503,0.55035,0.5502,0.55035,10200000.0
2008-11-19 20:08:00,0.5503,0.5503,0.5503,0.5503,4200000.0
2008-11-19 20:09:00,0.55055,0.5507,0.54975,0.54975,15900000.0
2008-11-19 20:10:00,0.5501,0.55065,0.54925,0.54925,99600000.0
2008-11-19 20:11:00,0.5489,0.5489,0.5489,0.5489,12000000.0
2008-11-19 20:12:00,0.54829,0.54841,0.54822,0.54831,38200000.0
2008-11-19 20:13:00,0.549,0.549,0.549,0.549,24000000.0
2008-11-19 20:14:00,0.549,0.549,0.549,0.549,13400000.0
2008-11-19 20:15:00,0.549,0.549,0.549,0.549,6000000.0
2008-11-19 20:16:00,0.54859,0.54875,0.54854,0.54854,18300000.0
2008-11-19 20:17:00,0.549,0.549,0.549,0.549,12000000.0
2008-11-19 20:18:00,0.549,0.549,0.54795,0.54875,90100000.0
2008-11-19 20:19:00,0.5488,0.5488,0.54865,0.5487,22400000.0
2008-11-19 20:20:00,0.5488,0.5488,0.5484,0.54845,113500000.0
2008-11-19 20:21:00,0.5485,0.5485,0.54695,0.54825,135700000.0
2008-11-19 20:22:00,0.5483,0.5487,0.5481,0.54825,109000000.0
2008-11-19 20:23:00,0.54825,0.54825,0.54825,0.54825,17700000.0
2008-11-19 20:24:00,0.54825,0.54835,0.54825,0.54835,17900000.0
2008-11-19 20:25:00,0.54835,0.54835,0.5479,0.548,16600000.0
2008-11-19 20:26:00,0.548,0.548,0.548,0.548,16800000.0
2008-11-19 20:27:00,0.548,0.548,0.5472,0.5474,22400000.0
2008-11-19 20:28:00,0.54735,0.5481,0.54735,0.5481,69600000.0
2008-11-19 20:29:00,0.5474,0.548,0.5473,0.54765,58700000.0
2008-11-19 20:30:00,0.54765,0.54795,0.54765,0.54785,27200000.0
2008-11-19 20:31:00,0.5479,0.548,0.5471,0.54725,37200000.0
2008-11-19 20:32:00,0.5473,0.54845,0.5473,0.54775,30600000.0
2008-11-19 20:33:00,0.54775,0.54775,0.5474,0.5475,5600000.0
2008-11-19 20:34:00,0.5475,0.54785,0.5475,0.5476,65900000.0
2008-11-19 20:35:00,0.5476,0.548,0.5475,0.5478,56100000.0
2008-11-19 20:36:00,0.5478,0.54795,0.5476,0.5476,67400000.0
2008-11-19 20:37:00,0.5476,0.5477,0.5475,0.5477,56200000.0
2008-11-19 20:38:00,0.5477,0.5477,0.5477,0.5477,1900000.0
2008-11-19 20:39:00,0.5479,0.54835,0.5479,0.54835,22400000.0
2008-11-19 20:40:00,0.5483,0.54835,0.54815,0.54815,28100000.0
2008-11-19 20:41:00,0.54825,0.54835,0.54825,0.54835,9100000.0
2008-11-19 20:42:00,0.5482,0.5484,0.54815,0.54815,24500000.0
2008-11-19 20:43:00,0.5483,0.5484,0.5482,0.5484,13200000.0
2008-11-19 20:44:00,0.54845,0.54845,0.5482,0.5482,30200000.0
2008-11-19 20:45:00,0.5484,0.54845,0.5484,0.54845,18200000.0
2008-11-19 20:46:00,0.54845,0.54845,0.5481,0.54835,28200000.0
2008-11-19 20:47:00,0.54845,0.5487,0.54835,0.5487,49900000.0
2008-11-19 20:48:00,0.54875,0.5497,0.54875,0.5496,41000000.0
2008-11-19 20:49:00,0.5496,0.54975,0.5496,0.5496,23500000.0
2008-11-19 20:50:00,0.5496,0.5496,0.5491,0.5491,18000000.0
2008-11-19 20:51:00,0.54945,0.54945,0.54905,0.5492,6000000.0
2008-11-19 20:52:00,0.5492,0.5492,0.5492,0.5492,1200000.0
2008-11-19 20:53:00,0.5492,0.5494,0.5491,0.5491,4800000.0
2008-11-19 20:54:00,0.5492,0.5492,0.5492,0.5492,8400000.0
2008-11-19 20:55:00,0.5492,0.5492,0.5492,0.5492,2400000.0
2008-11-19 20:56:00,0.5492,0.54945,0.54905,0.5492,6000000.0
2008-11-19 20:57:00,0.5492,0.54955,0.54825,0.54955,48800000.0
2008-11-19 20:58:00,0.54955,0.54985,0.54895,0.54895,21200000.0
2008-11-19 20:59:00,0.54955,0.5497,0.5487,0.54905,30200000.0
2008-11-19 21:00:00,0.5487,0.5489,0.54805,0.54865,10100000.0
2008-11-19 21:01:00,0.54885,0.5493,0.54835,0.5487,57900000.0
2008-11-19 21:02:00,0.54875,0.5493,0.5487,0.5488,81900000.0
2008-11-19 21:03:00,0.5488,0.5488,0.5487,0.5488,27600000.0
2008-11-19 21:04:00,0.54895,0.54905,0.54865,0.54865,75600000.0
2008-11-19 21:05:00,0.54875,0.54895,0.5486,0.5487,67000000.0
2008-11-19 21:06:00,0.5487,0.5487,0.5478,0.54805,58600000.0
2008-11-19 21:07:00,0.54815,0.5482,0.54705,0.54735,123800000.0
2008-11-19 21:08:00,0.54735,0.54905,0.5472,0.5474,72800000.0
2008-11-19 21:09:00,0.5475,0.54835,0.5475,0.5482,14400000.0
2008-11-19 21:10:00,0.5482,0.5488,0.54735,0.54865,97500000.0
2008-11-19 21:11:00,0.54865,0.54865,0.54865,0.54865,4200000.0
2008-11-19 21:12:00,0.54865,0.549,0.54865,0.5488,25800000.0
2008-11-19 21:13:00,0.54845,0.54915,0.54845,0.5491,42700000.0
2008-11-19 21:14:00,0.54915,0.54995,0.5491,0.5494,58700000.0
2008-11-19 21:15:00,0.54955,0.54955,0.5489,0.5491,35100000.0
2008-11-19 21:16:00,0.54925,0.54925,0.549,0.549,46500000.0
2008-11-19 21:17:00,0.5491,0.5491,0.54835,0.5485,91400000.0
2008-11-19 21:18:00,0.54855,0.54875,0.54845,0.54845,21300000.0
2008-11-19 21:19:00,0.5484,0.5484,0.5482,0.5482,31000000.0
2008-11-19 21:20:00,0.5482,0.54825,0.54775,0.54775,26600000.0
2008-11-19 21:21:00,0.54805,0.54855,0.54805,0.54855,15400000.0
2008-11-19 21:22:00,0.54855,0.54855,0.54785,0.54785,24100000.0
2008-11-19 21:23:00,0.548,0.54835,0.54795,0.54835,14000000.0
2008-11-19 21:24:00,0.5485,0.5485,0.5479,0.54815,26700000.0
2008-11-19 21:25:00,0.54815,0.5484,0.548,0.5482,46500000.0
2008-11-19 21:26:00,0.5482,0.54845,0.5482,0.5482,24500000.0
2008-11-19 21:27:00,0.5482,0.5482,0.5482,0.5482,53400000.0
2008-11-19 21:28:00,0.5482,0.5482,0.5482,0.5482,8400000.0
2008-11-19 21:29:00,0.5482,0.5482,0.5482,0.5482,36600000.0
2008-11-19 21:30:00,0.5482,0.5482,0.5482,0.5482,13500000.0
2008-11-19 21:31:00,0.54804,0.54837,0.54804,0.54825,17500000.0
2008-11-19 21:32:00,0.5482,0.5482,0.5482,0.5482,12600000.0
2008-11-19 21:33:00,0.5482,0.54835,0.5482,0.5482,20400000.0
2008-11-19 21:34:00,0.5482,0.5482,0.5476,0.54795,33700000.0
2008-11-19 21:35:00,0.54805,0.54815,0.54695,0.5477,122100000.0
2008-11-19 21:36:00,0.5477,0.54775,0.5471,0.5471,40800000.0
2008-11-19 21:37:00,0.5476,0.54775,0.5476,0.5477,63200000.0
2008-11-19 21:38:00,0.5477,0.5477,0.54715,0.54715,27400000.0
2008-11-19 21:39:00,0.5473,0.5473,0.5473,0.5473,7200000.0
2008-11-19 21:40:00,0.54755,0.54755,0.54715,0.54715,37100000.0
2008-11-19 21:41:00,0.5473,0.54785,0.5473,0.54785,25100000.0
2008-11-19 21:42:00,0.5479,0.5479,0.5479,0.5479,4200000.0
2008-11-19 21:43:00,0.54795,0.54805,0.5478,0.54785,35000000.0
2008-11-19 21:44:00,0.54785,0.54785,0.5478,0.54785,10300000.0
2008-11-19 21:45:00,0.5478,0.5478,0.5475,0.5477,40000000.0
2008-11-19 21:46:00,0.5477,0.5477,0.5477,0.5477,9600000.0
2008-11-19 21:47:00,0.5477,0.54825,0.5477,0.54825,30600000.0
2008-11-19 21:48:00,0.5482,0.5485,0.548,0.5485,39000000.0
2008-11-19 21:49:00,0.5485,0.5485,0.54835,0.54835,11800000.0
2008-11-19 21:50:00,0.54765,0.54765,0.54765,0.54765,5100000.0
2008-11-19 21:51:00,0.54775,0.5478,0.5477,0.5477,17500000.0
2008-11-19 21:52:00,0.5483,0.5483,0.54775,0.54805,22000000.0
2008-11-19 21:53:00,0.54805,0.54805,0.54775,0.54775,16300000.0
2008-11-19 21:54:00,0.5478,0.5478,0.54775,0.54775,24000000.0
2008-11-19 21:55:00,0.54775,0.54775,0.54725,0.5475,71600000.0
2008-11-19 21:56:00,0.5476,0.5476,0.5476,0.5476,20200000.0
2008-11-19 21:57:00,0.5476,0.5476,0.5476,0.5476,1900000.0
2008-11-19 21:58:00,0.54775,0.54775,0.54775,0.54775,1000000.0
2008-11-19 21:59:00,0.5478,0.54785,0.54755,0.54765,29500000.0
2008-11-19 22:00:00,0.54785,0.54785,0.5477,0.5477,7100000.0
2008-11-19 22:01:00,0.5477,0.5477,0.5477,0.5477,1200000.0
2008-11-19 22:02:00,0.5477,0.5477,0.5477,0.5477,1200000.0
2008-11-19 22:03:00,0.54684,0.54724,0.54675,0.54678,50800002.0
2008-11-19 22:04:00,0.5477,0.5477,0.5477,0.5477,2400000.0
2008-11-19 22:05:00,0.5477,0.54785,0.5477,0.5477,27500000.0
2008-11-19 22:06:00,0.5477,0.5477,0.5477,0.5477,2400000.0
2008-11-19 22:07:00,0.5477,0.5477,0.5477,0.5477,19200000.0
2008-11-19 22:08:00,0.5477,0.5477,0.5477,0.5477,12000000.0
2008-11-19 22:09:00,0.54775,0.5479,0.5477,0.5479,17600000.0
2008-11-19 22:10:00,0.548,0.548,0.5479,0.5479,33400000.0
2008-11-19 22:11:00,0.5479,0.54805,0.5479,0.548,25000000.0
2008-11-19 22:12:00,0.54795,0.5484,0.54795,0.5483,35400000.0
2008-11-19 22:13:00,0.54835,0.54835,0.5483,0.5483,93000000.0
2008-11-19 22:14:00,0.5483,0.54835,0.5483,0.5483,43600000.0
2008-11-19 22:15:00,0.5483,0.54835,0.5483,0.5483,38500000.0
2008-11-19 22:16:00,0.5483,0.5483,0.54795,0.54805,56800000.0
2008-11-19 22:17:00,0.54805,0.5481,0.54805,0.54805,20100000.0
2008-11-19 22:18:00,0.54805,0.54805,0.54705,0.5472,45400000.0
2008-11-19 22:19:00,0.54715,0.54715,0.5466,0.5468,141900000.0
2008-11-19 22:20:00,0.5468,0.5468,0.54605,0.5462,148400000.0
2008-11-19 22:21:00,0.5462,0.5462,0.54535,0.54555,117200000.0
2008-11-19 22:22:00,0.54555,0.54575,0.54555,0.54575,88100000.0
2008-11-19 22:23:00,0.5459,0.54605,0.5459,0.54605,12300000.0
2008-11-19 22:24:00,0.54605,0.54635,0.546,0.5463,49700000.0
2008-11-19 22:25:00,0.54635,0.54645,0.54635,0.54645,5000000.0
2008-11-19 22:26:00,0.5464,0.5464,0.5458,0.5459,18500000.0
2008-11-19 22:27:00,0.5459,0.54595,0.54565,0.5458,47300000.0
2008-11-19 22:28:00,0.54585,0.5464,0.54585,0.54615,45200000.0
2008-11-19 22:29:00,0.5462,0.5462,0.5462,0.5462,1000000.0
2008-11-19 22:30:00,0.54625,0.54625,0.54625,0.54625,12700000.0
2008-11-19 22:31:00,0.54625,0.54625,0.54625,0.54625,1000000.0
2008-11-19 22:32:00,0.54591,0.54609,0.54588,0.54588,20100000.0
2008-11-19 22:33:00,0.54625,0.5465,0.54625,0.5464,31300000.0
2008-11-19 22:34:00,0.54645,0.54685,0.54645,0.54685,26300000.0
2008-11-19 22:35:00,0.54695,0.54695,0.54685,0.54695,19000000.0
2008-11-19 22:36:00,0.54685,0.54685,0.5467,0.5467,21200000.0
2008-11-19 22:37:00,0.5467,0.5467,0.5467,0.5467,14400000.0
2008-11-19 22:38:00,0.5467,0.5467,0.54615,0.54625,16500000.0
2008-11-19 22:39:00,0.54625,0.5463,0.54575,0.54575,94600000.0
2008-11-19 22:40:00,0.54575,0.5459,0.54505,0.5459,22800000.0
2008-11-19 22:41:00,0.54605,0.54665,0.5454,0.5454,160000000.0
2008-11-19 22:42:00,0.54545,0.5457,0.54515,0.54515,115700000.0
2008-11-19 22:43:00,0.54535,0.5455,0.5448,0.5449,134500000.0
2008-11-19 22:44:00,0.54505,0.54505,0.5449,0.54495,97500000.0
2008-11-19 22:45:00,0.54495,0.545,0.54415,0.54425,82600000.0
2008-11-19 22:46:00,0.54425,0.54435,0.5442,0.5442,22900000.0
2008-11-19 22:47:00,0.5442,0.5442,0.5442,0.5442,38400000.0
2008-11-19 22:48:00,0.5442,0.5442,0.5431,0.5435,149900001.0
2008-11-19 22:49:00,0.5436,0.5437,0.5428,0.5431,93700000.0
2008-11-19 22:50:00,0.54305,0.54345,0.543,0.5434,45800000.0
2008-11-19 22:51:00,0.5434,0.5434,0.5434,0.5434,12000000.0
2008-11-19 22:52:00,0.5434,0.5439,0.5434,0.5437,181500000.0
2008-11-19 22:53:00,0.5437,0.5437,0.5437,0.5437,62400000.0
2008-11-19 22:54:00,0.5437,0.5437,0.5437,0.5437,62400000.0
2008-11-19 22:55:00,0.5437,0.5437,0.54335,0.5436,41400000.0
2008-11-19 22:56:00,0.5436,0.5436,0.5432,0.5432,166000000.0
2008-11-19 22:57:00,0.5432,0.5432,0.5432,0.5432,31200000.0
2008-11-19 22:58:00,0.5432,0.54325,0.5432,0.5432,223399999.0
2008-11-19 22:59:00,0.5432,0.5432,0.5429,0.5429,258099991.0
2008-11-19 23:00:00,0.5429,0.5432,0.5429,0.5432,79800000.0
2008-11-19 23:01:00,0.5432,0.5432,0.5426,0.54295,57800000.0
2008-11-19 23:02:00,0.54315,0.54355,0.5431,0.5434,62300000.0
2008-11-19 23:03:00,0.5434,0.5435,0.54335,0.5435,50400000.0
2008-11-19 23:04:00,0.5435,0.5435,0.5433,0.5433,59600000.0
2008-11-19 23:05:00,0.5429,0.543,0.54245,0.5426,120500000.0
2008-11-19 23:06:00,0.5426,0.5426,0.54045,0.541,80800000.0
2008-11-19 23:07:00,0.54115,0.5422,0.54115,0.54205,99900000.0
2008-11-19 23:08:00,0.542,0.54205,0.542,0.54205,30000000.0
2008-11-19 23:09:00,0.54205,0.5422,0.542,0.54205,34300000.0
2008-11-19 23:10:00,0.54215,0.5423,0.54205,0.5423,36600000.0
2008-11-19 23:11:00,0.5423,0.54245,0.5421,0.54235,9400000.0
2008-11-19 23:12:00,0.54245,0.5426,0.54245,0.5425,18800000.0
2008-11-19 23:13:00,0.5424,0.5424,0.5424,0.5424,1000000.0
2008-11-19 23:14:00,0.5424,0.5424,0.5424,0.5424,3000000.0
2008-11-19 23:15:00,0.5424,0.5436,0.5424,0.54265,87400000.0
2008-11-19 23:16:00,0.54265,0.54275,0.54255,0.54275,61600000.0
2008-11-19 23:17:00,0.5428,0.543,0.5426,0.5429,23200000.0
2008-11-19 23:18:00,0.54295,0.54295,0.5429,0.5429,9800000.0
2008-11-19 23:19:00,0.54285,0.54285,0.54275,0.54275,7000000.0
2008-11-19 23:20:00,0.5429,0.543,0.54235,0.54275,73700000.0
2008-11-19 23:21:00,0.54275,0.5429,0.54275,0.5429,30200000.0
2008-11-19 23:22:00,0.54259,0.54267,0.54241,0.54249,26600000.0
2008-11-19 23:23:00,0.54275,0.5431,0.54275,0.5431,5500000.0
2008-11-19 23:24:00,0.5431,0.5431,0.5429,0.5429,13600000.0
2008-11-19 23:25:00,0.543,0.543,0.5422,0.5424,27500000.0
2008-11-19 23:26:00,0.5424,0.5424,0.5424,0.5424,7200000.0
2008-11-19 23:27:00,0.54245,0.54245,0.54245,0.54245,1000000.0
2008-11-19 23:28:00,0.54245,0.54245,0.54245,0.54245,2000000.0
2008-11-19 23:29:00,0.54245,0.54245,0.5421,0.5422,13800000.0
2008-11-19 23:30:00,0.54185,0.54185,0.54185,0.54185,3000000.0
2008-11-19 23:31:00,0.54215,0.54215,0.54215,0.54215,2000000.0
2008-11-19 23:32:00,0.54187,0.5419,0.54165,0.54165,24400000.0
2008-11-19 23:33:00,0.54167,0.54175,0.54143,0.54175,12000000.0
2008-11-19 23:34:00,0.54215,0.5424,0.54215,0.54225,19400000.0
2008-11-19 23:35:00,0.54225,0.5423,0.54215,0.54215,13700000.0
2008-11-19 23:36:00,0.5423,0.5424,0.5423,0.5424,7400000.0
2008-11-19 23:37:00,0.5423,0.54245,0.5422,0.54245,91400000.0
2008-11-19 23:38:00,0.5424,0.54265,0.5424,0.54255,25300000.0
2008-11-19 23:39:00,0.5425,0.5425,0.5425,0.5425,2400000.0
2008-11-19 23:40:00,0.5425,0.5425,0.5425,0.5425,1200000.0
2008-11-19 23:41:00,0.5425,0.5425,0.54215,0.54215,20400000.0
2008-11-19 23:42:00,0.54215,0.5422,0.5421,0.5421,4200000.0
2008-11-19 23:43:00,0.54215,0.54215,0.542,0.542,10400000.0
2008-11-19 23:44:00,0.542,0.54225,0.542,0.54225,18800000.0
2008-11-19 23:45:00,0.54235,0.54235,0.54235,0.54235,14200000.0
2008-11-19 23:46:00,0.5417,0.54191,0.54145,0.54172,18200000.0
2008-11-19 23:47:00,0.54235,0.54235,0.54235,0.54235,8000000.0
2008-11-19 23:48:00,0.54235,0.54265,0.54205,0.54205,7000000.0
2008-11-19 23:49:00,0.5422,0.5422,0.5422,0.5422,13000000.0
2008-11-19 23:50:00,0.5424,0.5424,0.5424,0.5424,1000000.0
2008-11-19 23:51:00,0.5425,0.5425,0.5421,0.5421,6000000.0
2008-11-19 23:52:00,0.5422,0.5422,0.54215,0.54215,13000000.0
2008-11-19 23:53:00,0.5417,0.54195,0.5417,0.5418,10400000.0
2008-11-19 23:54:00,0.5418,0.5418,0.54165,0.5417,7200000.0
2008-11-19 23:55:00,0.5416,0.54185,0.5416,0.54185,30600000.0
2008-11-19 23:56:00,0.54185,0.5419,0.54135,0.54135,16100000.0
2008-11-19 23:57:00,0.54125,0.54135,0.54065,0.54115,52200000.0
2008-11-19 23:58:00,0.5411,0.5411,0.54105,0.54105,12000000.0
2008-11-19 23:59:00,0.54105,0.54105,0.54085,0.54105,3000000.0
2008-11-20 00:00:00,0.54085,0.54105,0.54085,0.54105,2000000.0
2008-11-20 00:01:00,0.54105,0.54105,0.54105,0.54105,1000000.0
2008-11-20 00:02:00,0.54105,0.54105,0.54105,0.54105,1600000.0
2008-11-20 00:03:00,0.54105,0.54105,0.54105,0.54105,5300000.0
2008-11-20 00:04:00,0.54105,0.54105,0.54095,0.54105,7200000.0
2008-11-20 00:05:00,0.54105,0.5411,0.54105,0.54105,4000000.0
2008-11-20 00:06:00,0.54105,0.54105,0.54105,0.54105,1000000.0
2008-11-20 00:07:00,0.54115,0.54115,0.54115,0.54115,4000000.0
2008-11-20 00:08:00,0.54115,0.54115,0.54115,0.54115,6000000.0
2008-11-20 00:09:00,0.54115,0.54125,0.54115,0.54125,5000000.0
2008-11-20 00:10:00,0.54125,0.54145,0.54125,0.54145,9200000.0
2008-11-20 00:11:00,0.5415,0.542,0.5415,0.542,14400000.0
2008-11-20 00:12:00,0.54195,0.54235,0.5418,0.542,61700001.0
2008-11-20 00:13:00,0.54215,0.54235,0.5417,0.54235,78000002.0
2008-11-20 00:14:00,0.5423,0.5424,0.5423,0.5424,3200000.0
2008-11-20 00:15:00,0.54207,0.54231,0.54201,0.54215,32200000.0
2008-11-20 00:16:00,0.54245,0.54245,0.5421,0.54225,6200000.0
2008-11-20 00:17:00,0.5421,0.54215,0.54175,0.54175,74500000.0
2008-11-20 00:18:00,0.54185,0.54185,0.54185,0.54185,1000000.0
2008-11-20 00:19:00,0.54175,0.54185,0.54175,0.54185,2000000.0
2008-11-20 00:20:00,0.54185,0.54205,0.54175,0.54195,29600000.0
2008-11-20 00:21:00,0.54185,0.54245,0.54185,0.54245,18400000.0
2008-11-20 00:22:00,0.54255,0.5428,0.5424,0.5428,46900000.0
2008-11-20 00:23:00,0.54285,0.54285,0.5428,0.5428,2000000.0
2008-11-20 00:24:00,0.54265,0.5428,0.54255,0.54275,15100000.0
2008-11-20 00:25:00,0.54255,0.54285,0.5424,0.54285,42900000.0
2008-11-20 00:26:00,0.5427,0.5427,0.5423,0.5424,32800000.0
2008-11-20 00:27:00,0.5424,0.5424,0.5424,0.5424,9600000.0
2008-11-20 00:28:00,0.54188,0.54213,0.54182,0.54205,19200000.0
2008-11-20 00:29:00,0.5424,0.54265,0.5424,0.54265,9200000.0
2008-11-20 00:30:00,0.54265,0.54265,0.54255,0.54255,8800000.0
2008-11-20 00:31:00,0.54275,0.5429,0.54275,0.5429,3000000.0
2008-11-20 00:32:00,0.5429,0.5429,0.54285,0.54285,6200000.0
2008-11-20 00:33:00,0.54285,0.54285,0.54285,0.54285,1000000.0
2008-11-20 00:34:00,0.54285,0.54285,0.5423,0.5425,13700000.0
2008-11-20 00:35:00,0.5425,0.5425,0.5425,0.5425,1000000.0
2008-11-20 00:36:00,0.5425,0.5425,0.5423,0.5423,3000000.0
2008-11-20 00:37:00,0.5423,0.5423,0.5423,0.5423,1000000.0
2008-11-20 00:38:00,0.5425,0.5425,0.5425,0.5425,4200000.0
2008-11-20 00:39:00,0.5427,0.5427,0.5425,0.5425,16900000.0
2008-11-20 00:40:00,0.5425,0.5425,0.5425,0.5425,5200000.0
2008-11-20 00:41:00,0.54254,0.54256,0.5422,0.5422,37800000.0
2008-11-20 00:42:00,0.5423,0.5423,0.5423,0.5423,7600000.0
2008-11-20 00:43:00,0.5423,0.5423,0.5423,0.5423,7000000.0
2008-11-20 00:44:00,0.5423,0.5423,0.54155,0.54205,7000000.0
2008-11-20 00:45:00,0.5422,0.5423,0.5412,0.5412,9000000.0
2008-11-20 00:46:00,0.54129,0.54129,0.54109,0.54125,8000000.0
2008-11-20 00:47:00,0.54135,0.54175,0.54135,0.54175,31900000.0
2008-11-20 00:48:00,0.54135,0.5419,0.5411,0.5419,22800000.0
2008-11-20 00:49:00,0.5419,0.54205,0.54175,0.5419,17100000.0
2008-11-20 00:50:00,0.54175,0.54175,0.54175,0.54175,6900000.0
2008-11-20 00:51:00,0.54195,0.542,0.5419,0.5419,10500000.0
2008-11-20 00:52:00,0.54225,0.54235,0.54225,0.54235,3000000.0
2008-11-20 00:53:00,0.54235,0.54255,0.54235,0.5425,14400000.0
2008-11-20 00:54:00,0.5425,0.5425,0.5425,0.5425,20500000.0
2008-11-20 00:55:00,0.5425,0.5425,0.5425,0.5425,3200000.0
2008-11-20 00:56:00,0.5432,0.5432,0.5429,0.5429,22200000.0
2008-11-20 00:57:00,0.5429,0.5429,0.5424,0.54255,70200000.0
2008-11-20 00:58:00,0.54222,0.54253,0.5422,0.54238,22600000.0
2008-11-20 00:59:00,0.5426,0.5426,0.542,0.54215,38900000.0
2008-11-20 01:00:00,0.5421,0.54235,0.5421,0.5421,27700000.0
2008-11-20 01:01:00,0.54225,0.54225,0.54225,0.54225,1200000.0
2008-11-20 01:02:00,0.5421,0.5421,0.5419,0.54195,5900000.0
2008-11-20 01:03:00,0.54185,0.54185,0.54175,0.54175,14700000.0
2008-11-20 01:04:00,0.54195,0.54195,0.54195,0.54195,1000000.0
2008-11-20 01:05:00,0.542,0.542,0.54185,0.54185,9800000.0
2008-11-20 01:06:00,0.54185,0.54185,0.54185,0.54185,3000000.0
2008-11-20 01:07:00,0.54185,0.5419,0.5418,0.5419,9800000.0
2008-11-20 01:08:00,0.54205,0.54215,0.54175,0.54175,16600000.0
2008-11-20 01:09:00,0.54175,0.54175,0.54175,0.54175,2800000.0
2008-11-20 01:10:00,0.54165,0.54165,0.54165,0.54165,1200000.0
2008-11-20 01:11:00,0.5418,0.5418,0.5418,0.5418,1200000.0
2008-11-20 01:12:00,0.5419,0.54215,0.54185,0.54215,20700000.0
2008-11-20 01:13:00,0.5422,0.54225,0.5416,0.5416,81600000.0
2008-11-20 01:14:00,0.5416,0.5416,0.5415,0.5415,107200000.0
2008-11-20 01:15:00,0.5415,0.5415,0.54085,0.54085,37400000.0
2008-11-20 01:16:00,0.54105,0.54115,0.541,0.541,25300000.0
2008-11-20 01:17:00,0.541,0.541,0.54085,0.54085,22100000.0
2008-11-20 01:18:00,0.54085,0.54095,0.54075,0.54095,26100000.0
2008-11-20 01:19:00,0.54095,0.54095,0.54085,0.54085,4000000.0
2008-11-20 01:20:00,0.54085,0.5415,0.54085,0.5415,24300000.0
2008-11-20 01:21:00,0.5415,0.54165,0.54145,0.54145,20300000.0
2008-11-20 01:22:00,0.54117,0.54121,0.54078,0.54078,22800000.0
2008-11-20 01:23:00,0.5415,0.5422,0.54145,0.5418,20600000.0
2008-11-20 01:24:00,0.54225,0.5423,0.5418,0.5418,44000000.0
2008-11-20 01:25:00,0.5418,0.5418,0.5418,0.5418,30000000.0
2008-11-20 01:26:00,0.5418,0.5418,0.5414,0.54155,41000000.0
2008-11-20 01:27:00,0.54155,0.54155,0.5415,0.5415,4200000.0
2008-11-20 01:28:00,0.5415,0.54155,0.5415,0.54155,13700000.0
2008-11-20 01:29:00,0.5416,0.5416,0.54155,0.54155,2200000.0
2008-11-20 01:30:00,0.5415,0.5417,0.5415,0.54155,23200000.0
2008-11-20 01:31:00,0.54155,0.54155,0.541,0.541,6800000.0
2008-11-20 01:32:00,0.541,0.541,0.541,0.541,286900002.0
2008-11-20 01:33:00,0.541,0.54115,0.541,0.5411,776200000.0
2008-11-20 01:34:00,0.54115,0.54165,0.541,0.5412,41500000.0
2008-11-20 01:35:00,0.54115,0.54115,0.54115,0.54115,1000000.0
2008-11-20 01:36:00,0.5412,0.54145,0.5412,0.5413,34000000.0
2008-11-20 01:37:00,0.5412,0.54135,0.54115,0.54135,23800000.0
2008-11-20 01:38:00,0.54145,0.5418,0.54135,0.54135,29600000.0
2008-11-20 01:39:00,0.5415,0.54155,0.5415,0.5415,73400000.0
2008-11-20 01:40:00,0.5416,0.54235,0.54155,0.54215,31400000.0
2008-11-20 01:41:00,0.5422,0.5422,0.54195,0.542,27700000.0
2008-11-20 01:42:00,0.54195,0.54225,0.54185,0.542,59200000.0
2008-11-20 01:43:00,0.542,0.542,0.542,0.542,6000000.0
2008-11-20 01:44:00,0.5421,0.54215,0.542,0.542,35300000.0
2008-11-20 01:45:00,0.542,0.542,0.542,0.542,70200000.0
2008-11-20 01:46:00,0.542,0.5421,0.541,0.541,36700000.0
2008-11-20 01:47:00,0.5412,0.5417,0.5412,0.54125,70100000.0
2008-11-20 01:48:00,0.54125,0.54125,0.54125,0.54125,5200000.0
2008-11-20 01:49:00,0.5413,0.54135,0.5413,0.54135,4200000.0
2008-11-20 01:50:00,0.54104,0.54104,0.54088,0.54088,32600000.0
2008-11-20 01:51:00,0.54095,0.54137,0.54085,0.54137,98000000.0
2008-11-20 01:52:00,0.54145,0.5417,0.54145,0.54155,9000000.0
2008-11-20 01:53:00,0.5415,0.5415,0.5415,0.5415,1200000.0
2008-11-20 01:54:00,0.54103,0.54121,0.54103,0.5412,26700000.0
2008-11-20 01:55:00,0.5415,0.5415,0.5415,0.5415,1200000.0
2008-11-20 01:56:00,0.54145,0.54145,0.54145,0.54145,1200000.0
2008-11-20 01:57:00,0.5413,0.5413,0.5413,0.5413,1600000.0
2008-11-20 01:58:00,0.54135,0.54145,0.54135,0.54145,8100000.0
2008-11-20 01:59:00,0.54145,0.54145,0.54145,0.54145,1000000.0
2008-11-20 02:00:00,0.54155,0.5421,0.54155,0.54165,26400000.0
2008-11-20 02:01:00,0.54175,0.54195,0.54175,0.5419,17000000.0
2008-11-20 02:02:00,0.54185,0.5419,0.54155,0.5419,14600000.0
2008-11-20 02:03:00,0.54195,0.5421,0.54195,0.54195,15600000.0
2008-11-20 02:04:00,0.54195,0.54195,0.54195,0.54195,4700000.0
2008-11-20 02:05:00,0.54155,0.54155,0.54155,0.54155,5200000.0
2008-11-20 02:06:00,0.54119,0.54137,0.54099,0.5413,10400000.0
2008-11-20 02:07:00,0.54155,0.54155,0.54155,0.54155,6600000.0
2008-11-20 02:08:00,0.54132,0.54132,0.54097,0.54117,18000000.0
2008-11-20 02:09:00,0.54155,0.54155,0.54155,0.54155,1000000.0
2008-11-20 02:10:00,0.54155,0.54155,0.54155,0.54155,2000000.0
2008-11-20 02:11:00,0.54155,0.54155,0.54155,0.54155,2000000.0
2008-11-20 02:12:00,0.5416,0.5416,0.54155,0.54155,5800000.0
2008-11-20 02:13:00,0.54165,0.54165,0.54165,0.54165,1200000.0
2008-11-20 02:14:00,0.54155,0.54155,0.54155,0.54155,1000000.0
2008-11-20 02:15:00,0.5416,0.5416,0.5416,0.5416,2600000.0
2008-11-20 02:16:00,0.54175,0.5419,0.54175,0.5419,3000000.0
2008-11-20 02:17:00,0.5419,0.5419,0.54185,0.54185,2000000.0
2008-11-20 02:18:00,0.5418,0.5418,0.5418,0.5418,3300000.0
2008-11-20 02:19:00,0.5418,0.542,0.5418,0.542,11000000.0
2008-11-20 02:20:00,0.542,0.542,0.5419,0.5419,6800000.0
2008-11-20 02:21:00,0.5419,0.5419,0.5419,0.5419,1200000.0
2008-11-20 02:22:00,0.5419,0.5419,0.54145,0.5415,17200000.0
2008-11-20 02:23:00,0.5415,0.54155,0.5415,0.54155,10600000.0
2008-11-20 02:24:00,0.5415,0.5416,0.5415,0.5415,24000000.0
2008-11-20 02:25:00,0.5415,0.5415,0.5415,0.5415,2400000.0
2008-11-20 02:26:00,0.54155,0.54155,0.5415,0.5415,3400000.0
2008-11-20 02:27:00,0.54115,0.54128,0.54103,0.54112,33300000.0
2008-11-20 02:28:00,0.54165,0.54165,0.54155,0.54155,7800000.0
2008-11-20 02:29:00,0.5415,0.5415,0.5415,0.5415,12000000.0
2008-11-20 02:30:00,0.54106,0.54121,0.54089,0.54109,9400000.0
2008-11-20 02:31:00,0.5415,0.5415,0.541,0.541,21200000.0
2008-11-20 02:32:00,0.541,0.5413,0.54085,0.54085,31700000.0
2008-11-20 02:33:00,0.54085,0.54125,0.54085,0.54125,10200000.0
2008-11-20 02:34:00,0.54115,0.54115,0.54105,0.54105,7300000.0
2008-11-20 02:35:00,0.54105,0.54125,0.54105,0.54115,10600000.0
2008-11-20 02:36:00,0.5413,0.54145,0.54115,0.5412,17400000.0
2008-11-20 02:37:00,0.54119,0.54119,0.54074,0.54074,15600000.0
2008-11-20 02:38:00,0.54125,0.5414,0.54125,0.5413,13100000.0
2008-11-20 02:39:00,0.54125,0.54155,0.54125,0.54155,4200000.0
2008-11-20 02:40:00,0.54175,0.54205,0.54175,0.5419,13400000.0
2008-11-20 02:41:00,0.5419,0.5419,0.5415,0.54175,70000000.0
2008-11-20 02:42:00,0.5418,0.54245,0.54165,0.54235,22000000.0
2008-11-20 02:43:00,0.5424,0.5427,0.54235,0.5427,21400000.0
2008-11-20 02:44:00,0.54275,0.54275,0.54235,0.5427,62000000.0
2008-11-20 02:45:00,0.5427,0.5427,0.5423,0.5423,46600000.0
2008-11-20 02:46:00,0.5423,0.54245,0.5423,0.5423,22900000.0
2008-11-20 02:47:00,0.5423,0.5423,0.5423,0.5423,59400000.0
2008-11-20 02:48:00,0.5423,0.54245,0.5423,0.54245,71900000.0
2008-11-20 02:49:00,0.54255,0.54255,0.54255,0.54255,1000000.0
2008-11-20 02:50:00,0.54245,0.54245,0.54245,0.54245,1200000.0
2008-11-20 02:51:00,0.54235,0.54235,0.54205,0.54215,5800000.0
2008-11-20 02:52:00,0.54215,0.54215,0.54175,0.54185,8000000.0
2008-11-20 02:53:00,0.54185,0.542,0.54185,0.542,12300000.0
2008-11-20 02:54:00,0.54215,0.54215,0.5418,0.5418,19600000.0
2008-11-20 02:55:00,0.5418,0.54185,0.5418,0.54185,16900000.0
2008-11-20 02:56:00,0.54179,0.54183,0.5417,0.54172,36100000.0
2008-11-20 02:57:00,0.5419,0.542,0.5418,0.54195,7200000.0
2008-11-20 02:58:00,0.542,0.54225,0.54195,0.54225,6600000.0
2008-11-20 02:59:00,0.54216,0.54216,0.54193,0.54204,21600000.0
2008-11-20 03:00:00,0.54199,0.54239,0.54175,0.54175,35900000.0
2008-11-20 03:01:00,0.54225,0.54235,0.54225,0.54235,4400000.0
2008-11-20 03:02:00,0.54188,0.54194,0.5417,0.54189,38400000.0
2008-11-20 03:03:00,0.54245,0.5425,0.54245,0.5425,5300000.0
2008-11-20 03:04:00,0.54255,0.54255,0.54255,0.54255,1000000.0
2008-11-20 03:05:00,0.54255,0.5426,0.54255,0.5426,2200000.0
2008-11-20 03:06:00,0.54221,0.54244,0.54214,0.54232,25400000.0
2008-11-20 03:07:00,0.5426,0.5426,0.5426,0.5426,1200000.0
2008-11-20 03:08:00,0.54204,0.54219,0.54192,0.54219,10400000.0
2008-11-20 03:09:00,0.54233,0.54253,0.5422,0.5422,12200000.0
2008-11-20 03:10:00,0.5426,0.5426,0.5426,0.5426,2400000.0
2008-11-20 03:11:00,0.5426,0.54275,0.5426,0.5426,15200000.0
2008-11-20 03:12:00,0.5426,0.5426,0.542,0.54235,27400000.0
2008-11-20 03:13:00,0.54245,0.54245,0.54245,0.54245,1000000.0
2008-11-20 03:14:00,0.5426,0.54285,0.5426,0.54285,12900000.0
2008-11-20 03:15:00,0.54275,0.54275,0.54235,0.5424,20700000.0
2008-11-20 03:16:00,0.5424,0.5424,0.5424,0.5424,1200000.0
2008-11-20 03:17:00,0.5422,0.5422,0.542,0.542,7400000.0
2008-11-20 03:18:00,0.542,0.542,0.542,0.542,14400000.0
2008-11-20 03:19:00,0.542,0.542,0.54165,0.54165,11800000.0
2008-11-20 03:20:00,0.5418,0.54185,0.54175,0.54185,7500000.0
2008-11-20 03:21:00,0.54185,0.54185,0.54185,0.54185,9900000.0
2008-11-20 03:22:00,0.54185,0.54205,0.5418,0.54195,26900000.0
2008-11-20 03:23:00,0.542,0.5421,0.542,0.5421,2000000.0
2008-11-20 03:24:00,0.54205,0.5422,0.54205,0.54215,9900000.0
2008-11-20 03:25:00,0.5422,0.54225,0.54215,0.5422,6200000.0
2008-11-20 03:26:00,0.54215,0.54215,0.5421,0.54215,118500000.0
2008-11-20 03:27:00,0.5422,0.54225,0.5421,0.54215,41200000.0
2008-11-20 03:28:00,0.5421,0.5421,0.5421,0.5421,10500000.0
2008-11-20 03:29:00,0.54215,0.54215,0.54215,0.54215,1000000.0
2008-11-20 03:30:00,0.54225,0.54225,0.54215,0.54215,7400000.0
2008-11-20 03:31:00,0.5422,0.5422,0.54215,0.54215,4400000.0
2008-11-20 03:32:00,0.54184,0.54196,0.5418,0.54189,8400000.0
2008-11-20 03:33:00,0.54192,0.54201,0.54163,0.54168,15600000.0
2008-11-20 03:34:00,0.5421,0.5421,0.5421,0.5421,36000000.0
2008-11-20 03:35:00,0.54167,0.54171,0.54153,0.54153,9600000.0
2008-11-20 03:36:00,0.5421,0.5421,0.5421,0.5421,12000000.0
2008-11-20 03:37:00,0.5421,0.5421,0.5421,0.5421,24000000.0
2008-11-20 03:38:00,0.5421,0.5421,0.5421,0.5421,12000000.0
2008-11-20 03:39:00,0.5421,0.5421,0.54085,0.5414,35400000.0
2008-11-20 03:40:00,0.54155,0.54175,0.5415,0.5415,38200000.0
2008-11-20 03:41:00,0.54103,0.54137,0.54102,0.54137,30000000.0
2008-11-20 03:42:00,0.54155,0.54155,0.54155,0.54155,1000000.0
2008-11-20 03:43:00,0.54126,0.54139,0.54087,0.54135,23400000.0
2008-11-20 03:44:00,0.5413,0.54149,0.54111,0.54124,18100000.0
2008-11-20 03:45:00,0.54155,0.54155,0.5415,0.5415,7000000.0
2008-11-20 03:46:00,0.5415,0.5415,0.5415,0.5415,13200000.0
2008-11-20 03:47:00,0.5415,0.54165,0.5415,0.54165,7000000.0
2008-11-20 03:48:00,0.5417,0.54175,0.5417,0.54175,2000000.0
2008-11-20 03:49:00,0.5418,0.5418,0.54175,0.54175,3000000.0
2008-11-20 03:50:00,0.5418,0.5418,0.5418,0.5418,8700000.0
2008-11-20 03:51:00,0.5418,0.54185,0.5418,0.54185,13700000.0
2008-11-20 03:52:00,0.5418,0.5418,0.5418,0.5418,4200000.0
2008-11-20 03:53:00,0.54185,0.54185,0.54185,0.54185,1000000.0
2008-11-20 03:54:00,0.5419,0.542,0.5419,0.54195,10600000.0
2008-11-20 03:55:00,0.54195,0.54195,0.54185,0.54185,2000000.0
2008-11-20 03:56:00,0.54185,0.54195,0.54185,0.54185,3000000.0
2008-11-20 03:57:00,0.542,0.542,0.5419,0.5419,3800000.0
2008-11-20 03:58:00,0.54146,0.54176,0.54146,0.54173,8100000.0
2008-11-20 03:59:00,0.54158,0.54158,0.54133,0.5414,15700000.0
2008-11-20 04:00:00,0.5417,0.54189,0.54142,0.54145,38000000.0
2008-11-20 04:01:00,0.54142,0.54173,0.54083,0.54155,49300000.0
2008-11-20 04:02:00,0.5417,0.5417,0.54121,0.54138,22200000.0
2008-11-20 04:03:00,0.54133,0.54151,0.54133,0.54144,20800000.0
2008-11-20 04:04:00,0.54137,0.54175,0.54137,0.54168,18000000.0
2008-11-20 04:05:00,0.54168,0.54168,0.54133,0.54133,15200000.0
2008-11-20 04:06:00,0.54123,0.54123,0.54118,0.54119,15900000.0
2008-11-20 04:07:00,0.54135,0.5417,0.54135,0.54157,13200000.0
2008-11-20 04:08:00,0.5416,0.54176,0.54116,0.54143,18100000.0
2008-11-20 04:09:00,0.54141,0.54171,0.54141,0.54161,25600000.0
2008-11-20 04:10:00,0.54195,0.54195,0.54195,0.54195,2600000.0
2008-11-20 04:11:00,0.54155,0.54192,0.54155,0.5417,39700000.0
2008-11-20 04:12:00,0.542,0.542,0.542,0.542,1000000.0
2008-11-20 04:13:00,0.54185,0.5419,0.5418,0.5418,23500000.0
2008-11-20 04:14:00,0.54143,0.54151,0.5412,0.5412,200800000.0
2008-11-20 04:15:00,0.54139,0.54149,0.54127,0.54129,26900000.0
2008-11-20 04:16:00,0.54127,0.54127,0.54075,0.54075,33500000.0
2008-11-20 04:17:00,0.54185,0.54185,0.54185,0.54185,2200000.0
2008-11-20 04:18:00,0.54185,0.542,0.54185,0.5419,14800000.0
2008-11-20 04:19:00,0.5419,0.542,0.5419,0.5419,148300000.0
2008-11-20 04:20:00,0.5419,0.5419,0.5419,0.5419,74400000.0
2008-11-20 04:21:00,0.5419,0.5419,0.5419,0.5419,15600000.0
2008-11-20 04:22:00,0.542,0.54205,0.542,0.54205,2000000.0
2008-11-20 04:23:00,0.54205,0.54215,0.54205,0.5421,10800000.0
2008-11-20 04:24:00,0.54215,0.54215,0.54215,0.54215,1000000.0
2008-11-20 04:25:00,0.54215,0.5423,0.54215,0.5422,8400000.0
2008-11-20 04:26:00,0.54235,0.5424,0.54235,0.5424,6900000.0
2008-11-20 04:27:00,0.54235,0.54235,0.54235,0.54235,4300000.0
2008-11-20 04:28:00,0.5425,0.54255,0.5425,0.54255,4000000.0
2008-11-20 04:29:00,0.5425,0.54265,0.5425,0.54265,11700000.0
2008-11-20 04:30:00,0.54285,0.54285,0.5427,0.5427,7000000.0
2008-11-20 04:31:00,0.54217,0.54224,0.542,0.542,25600000.0
2008-11-20 04:32:00,0.54216,0.54226,0.54197,0.54204,53400000.0
2008-11-20 04:33:00,0.5427,0.5427,0.5427,0.5427,3000000.0
2008-11-20 04:34:00,0.54209,0.54233,0.54209,0.54212,17700000.0
2008-11-20 04:35:00,0.5427,0.5427,0.54235,0.54245,8000000.0
2008-11-20 04:36:00,0.54245,0.54245,0.54245,0.54245,3000000.0
2008-11-20 04:37:00,0.54245,0.54245,0.5423,0.5423,18800000.0
2008-11-20 04:38:00,0.54195,0.542,0.54187,0.54187,18000000.0
2008-11-20 04:39:00,0.5422,0.5422,0.5422,0.5422,82500000.0
2008-11-20 04:40:00,0.5422,0.5422,0.542,0.5422,85500000.0
2008-11-20 04:41:00,0.5422,0.5422,0.5422,0.5422,7500000.0
2008-11-20 04:42:00,0.54152,0.5417,0.54127,0.5417,90600000.0
2008-11-20 04:43:00,0.54163,0.54173,0.54129,0.54173,40000000.0
2008-11-20 04:44:00,0.5422,0.5422,0.5422,0.5422,7500000.0
2008-11-20 04:45:00,0.5422,0.5422,0.5422,0.5422,7500000.0
2008-11-20 04:46:00,0.5422,0.5422,0.5422,0.5422,22500000.0
2008-11-20 04:47:00,0.5422,0.5422,0.5422,0.5422,22500000.0
2008-11-20 04:48:00,0.5416,0.54175,0.5416,0.54175,2400000.0
2008-11-20 04:49:00,0.54185,0.54185,0.54185,0.54185,2000000.0
2008-11-20 04:50:00,0.542,0.542,0.542,0.542,13300000.0
2008-11-20 04:51:00,0.542,0.542,0.542,0.542,10800000.0
2008-11-20 04:52:00,0.542,0.5428,0.542,0.5428,13600000.0
2008-11-20 04:53:00,0.542,0.54215,0.542,0.542,11500000.0
2008-11-20 04:54:00,0.5422,0.5431,0.54205,0.54255,29700000.0
2008-11-20 04:55:00,0.54265,0.54265,0.54245,0.54245,7500000.0
2008-11-20 04:56:00,0.54255,0.54285,0.54255,0.54285,5800000.0
2008-11-20 04:57:00,0.54237,0.54268,0.54215,0.54237,54000000.0
2008-11-20 04:58:00,0.54285,0.54285,0.54245,0.54245,9200000.0
2008-11-20 04:59:00,0.5426,0.5431,0.5422,0.54235,16700000.0
2008-11-20 05:00:00,0.5423,0.5423,0.5423,0.5423,6100000.0
2008-11-20 05:01:00,0.5423,0.5423,0.5423,0.5423,1200000.0
2008-11-20 05:02:00,0.54202,0.54209,0.5417,0.54208,40100000.0
2008-11-20 05:03:00,0.5423,0.5423,0.5423,0.5423,3100000.0
2008-11-20 05:04:00,0.54225,0.5424,0.54225,0.54235,7200000.0
2008-11-20 05:05:00,0.54209,0.54235,0.54209,0.54223,48700000.0
2008-11-20 05:06:00,0.54216,0.54219,0.54192,0.54192,21900000.0
2008-11-20 05:07:00,0.54235,0.54235,0.54235,0.54235,1000000.0
2008-11-20 05:08:00,0.5419,0.54199,0.54183,0.54185,24600000.0
2008-11-20 05:09:00,0.54235,0.54235,0.54225,0.54225,4000000.0
2008-11-20 05:10:00,0.5421,0.5421,0.54205,0.54205,5900000.0
2008-11-20 05:11:00,0.54205,0.54205,0.54185,0.54185,22500000.0
2008-11-20 05:12:00,0.5417,0.5417,0.5412,0.5412,38100000.0
2008-11-20 05:13:00,0.5412,0.5412,0.5412,0.5412,7200000.0
2008-11-20 05:14:00,0.5412,0.542,0.5412,0.54125,41800000.0
2008-11-20 05:15:00,0.54125,0.5416,0.5412,0.5412,7300000.0
2008-11-20 05:16:00,0.5414,0.5418,0.5414,0.5417,8200000.0
2008-11-20 05:17:00,0.5417,0.5417,0.5417,0.5417,8800000.0
2008-11-20 05:18:00,0.5417,0.5417,0.5417,0.5417,6700000.0
2008-11-20 05:19:00,0.5417,0.5417,0.5417,0.5417,7200000.0
2008-11-20 05:20:00,0.5417,0.5417,0.5412,0.5412,15100000.0
2008-11-20 05:21:00,0.5412,0.5412,0.54085,0.54095,25400000.0
2008-11-20 05:22:00,0.54095,0.5411,0.54085,0.5409,19300000.0
2008-11-20 05:23:00,0.54085,0.54095,0.54085,0.54095,6800000.0
2008-11-20 05:24:00,0.5409,0.5409,0.5409,0.5409,4600000.0
2008-11-20 05:25:00,0.5406,0.54074,0.54055,0.54055,11700000.0
2008-11-20 05:26:00,0.54085,0.54115,0.54085,0.5411,17400000.0
2008-11-20 05:27:00,0.54125,0.54135,0.54125,0.5413,8200000.0
2008-11-20 05:28:00,0.5413,0.5413,0.5412,0.5412,3600000.0
2008-11-20 05:29:00,0.5414,0.5414,0.5412,0.5412,5200000.0
2008-11-20 05:30:00,0.5412,0.54125,0.5412,0.54125,2400000.0
2008-11-20 05:31:00,0.54115,0.54115,0.54095,0.54095,18700000.0
2008-11-20 05:32:00,0.54095,0.54105,0.54095,0.541,8800000.0
2008-11-20 05:33:00,0.54059,0.5406,0.54053,0.54057,20200000.0
2008-11-20 05:34:00,0.54047,0.54098,0.54047,0.5408,32000000.0
2008-11-20 05:35:00,0.54067,0.54067,0.54036,0.54044,27400000.0
2008-11-20 05:36:00,0.54105,0.54105,0.54105,0.54105,2400000.0
2008-11-20 05:37:00,0.5411,0.5411,0.5411,0.5411,1200000.0
2008-11-20 05:38:00,0.54115,0.54115,0.54105,0.54105,3400000.0
2008-11-20 05:39:00,0.54105,0.5413,0.54105,0.54125,4800000.0
2008-11-20 05:40:00,0.54105,0.54126,0.54081,0.54081,34000000.0
2008-11-20 05:41:00,0.5412,0.5412,0.5412,0.5412,1000000.0
2008-11-20 05:42:00,0.54099,0.54115,0.54078,0.54099,23600000.0
2008-11-20 05:43:00,0.5412,0.5415,0.5412,0.5415,10200000.0
2008-11-20 05:44:00,0.54155,0.54175,0.54155,0.5417,14600000.0
2008-11-20 05:45:00,0.5417,0.54175,0.5416,0.5416,6600000.0
2008-11-20 05:46:00,0.5416,0.5416,0.5416,0.5416,3600000.0
2008-11-20 05:47:00,0.5416,0.5416,0.541,0.541,3400000.0
2008-11-20 05:48:00,0.54115,0.54125,0.54115,0.54125,5200000.0
2008-11-20 05:49:00,0.54125,0.54125,0.54085,0.54085,5400000.0
2008-11-20 05:50:00,0.54095,0.54095,0.54095,0.54095,4200000.0
2008-11-20 05:51:00,0.54095,0.54095,0.54095,0.54095,2200000.0
2008-11-20 05:52:00,0.54095,0.54095,0.54095,0.54095,1000000.0
2008-11-20 05:53:00,0.54095,0.54095,0.54095,0.54095,2200000.0
2008-11-20 05:54:00,0.54095,0.54095,0.54095,0.54095,1000000.0
2008-11-20 05:55:00,0.54085,0.54085,0.54085,0.54085,6800000.0
2008-11-20 05:56:00,0.54095,0.54095,0.54095,0.54095,1000000.0
2008-11-20 05:57:00,0.54065,0.54082,0.54043,0.54043,32700000.0
2008-11-20 05:58:00,0.54085,0.54085,0.54085,0.54085,4200000.0
2008-11-20 05:59:00,0.5408,0.5408,0.54065,0.54065,5000000.0
2008-11-20 06:00:00,0.54075,0.5408,0.54075,0.54075,10800000.0
2008-11-20 06:01:00,0.5407,0.5409,0.5407,0.5409,19100000.0
2008-11-20 06:02:00,0.5409,0.5409,0.5409,0.5409,21100000.0
2008-11-20 06:03:00,0.5409,0.5409,0.5409,0.5409,11200000.0
2008-11-20 06:04:00,0.5409,0.54095,0.5409,0.5409,6800000.0
2008-11-20 06:05:00,0.5409,0.5409,0.5409,0.5409,5800000.0
2008-11-20 06:06:00,0.54031,0.54062,0.54021,0.54034,45500000.0
2008-11-20 06:07:00,0.5409,0.5409,0.5409,0.5409,7500000.0
2008-11-20 06:08:00,0.5409,0.5409,0.5409,0.5409,10100000.0
2008-11-20 06:09:00,0.5409,0.5409,0.5409,0.5409,6000000.0
2008-11-20 06:10:00,0.5409,0.5409,0.5409,0.5409,1500000.0
2008-11-20 06:11:00,0.5404,0.54057,0.54001,0.54035,63600000.0
2008-11-20 06:12:00,0.5409,0.5409,0.5409,0.5409,3000000.0
2008-11-20 06:13:00,0.54024,0.54034,0.54006,0.54007,12200000.0
2008-11-20 06:14:00,0.5409,0.5409,0.5405,0.5405,16800000.0
2008-11-20 06:15:00,0.5405,0.5405,0.5405,0.5405,7200000.0
2008-11-20 06:16:00,0.53995,0.5401,0.5399,0.5399,21000000.0
2008-11-20 06:17:00,0.5399,0.5399,0.5399,0.5399,7200000.0
2008-11-20 06:18:00,0.53955,0.5396,0.5394,0.5394,15300000.0
2008-11-20 06:19:00,0.5394,0.53945,0.5394,0.5394,13900000.0
2008-11-20 06:20:00,0.5394,0.5394,0.5387,0.5388,9200000.0
2008-11-20 06:21:00,0.5389,0.53905,0.5388,0.53905,27100000.0
2008-11-20 06:22:00,0.5392,0.53945,0.5392,0.53935,8800000.0
2008-11-20 06:23:00,0.53945,0.5395,0.5394,0.5395,6200000.0
2008-11-20 06:24:00,0.5395,0.53955,0.53945,0.53945,8600000.0
2008-11-20 06:25:00,0.53945,0.53945,0.5393,0.5393,71800000.0
2008-11-20 06:26:00,0.5393,0.5393,0.5387,0.5387,131400000.0
2008-11-20 06:27:00,0.5387,0.5397,0.53835,0.53895,74700000.0
2008-11-20 06:28:00,0.539,0.539,0.5386,0.5389,9600000.0
2008-11-20 06:29:00,0.53895,0.53915,0.53895,0.53915,5800000.0
2008-11-20 06:30:00,0.53915,0.5397,0.53905,0.5392,34000000.0
2008-11-20 06:31:00,0.5392,0.53955,0.53905,0.5393,40300000.0
2008-11-20 06:32:00,0.5393,0.5393,0.53915,0.53915,6500000.0
2008-11-20 06:33:00,0.53925,0.53925,0.53925,0.53925,1000000.0
2008-11-20 06:34:00,0.53915,0.53915,0.53915,0.53915,1000000.0
2008-11-20 06:35:00,0.53897,0.53915,0.53897,0.53909,23000000.0
2008-11-20 06:36:00,0.53915,0.53935,0.53915,0.53935,3800000.0
2008-11-20 06:37:00,0.53935,0.53935,0.53935,0.53935,4000000.0
2008-11-20 06:38:00,0.5394,0.5394,0.53915,0.53915,4600000.0
2008-11-20 06:39:00,0.53899,0.53899,0.53895,0.53897,7100000.0
2008-11-20 06:40:00,0.53925,0.53935,0.53925,0.5393,7400000.0
2008-11-20 06:41:00,0.5395,0.5396,0.5393,0.5395,40200000.0
2008-11-20 06:42:00,0.5395,0.5395,0.5395,0.5395,9600000.0
2008-11-20 06:43:00,0.5395,0.5395,0.5395,0.5395,9600000.0
2008-11-20 06:44:00,0.5395,0.5395,0.5395,0.5395,9600000.0
2008-11-20 06:45:00,0.5395,0.5395,0.5395,0.5395,19200000.0
2008-11-20 06:46:00,0.5395,0.5395,0.5395,0.5395,28800000.0
2008-11-20 06:47:00,0.5389,0.53905,0.5387,0.53905,16900000.0
2008-11-20 06:48:00,0.53905,0.53905,0.5387,0.53895,8800000.0
2008-11-20 06:49:00,0.53895,0.53895,0.5388,0.5388,5800000.0
2008-11-20 06:50:00,0.5388,0.5388,0.5388,0.5388,2400000.0
2008-11-20 06:51:00,0.5388,0.5388,0.5388,0.5388,7200000.0
2008-11-20 06:52:00,0.53895,0.53895,0.5388,0.5388,7800000.0
2008-11-20 06:53:00,0.5388,0.5388,0.5388,0.5388,7200000.0
2008-11-20 06:54:00,0.5388,0.5389,0.5388,0.5388,16400000.0
2008-11-20 06:55:00,0.5388,0.5388,0.5388,0.5388,2400000.0
2008-11-20 06:56:00,0.5388,0.53895,0.5388,0.53895,13200000.0
2008-11-20 06:57:00,0.53895,0.5391,0.5388,0.53885,11200000.0
2008-11-20 06:58:00,0.5388,0.5393,0.5388,0.5391,18800000.0
2008-11-20 06:59:00,0.5391,0.5391,0.5391,0.5391,6600000.0
2008-11-20 07:00:00,0.53862,0.53903,0.53857,0.53866,10800000.0
2008-11-20 07:01:00,0.5391,0.5391,0.5391,0.5391,27800000.0
2008-11-20 07:02:00,0.5391,0.5393,0.5391,0.5393,16900000.0
2008-11-20 07:03:00,0.53945,0.53945,0.5393,0.5393,143600000.0
2008-11-20 07:04:00,0.5393,0.5393,0.5393,0.5393,30000000.0
2008-11-20 07:05:00,0.5393,0.5393,0.5389,0.5393,66000000.0
2008-11-20 07:06:00,0.5393,0.5393,0.5389,0.5393,96000000.0
2008-11-20 07:07:00,0.5389,0.539,0.53855,0.53855,14500000.0
2008-11-20 07:08:00,0.53865,0.5388,0.53865,0.5387,8000000.0
2008-11-20 07:09:00,0.53845,0.53869,0.53807,0.53869,9400000.0
2008-11-20 07:10:00,0.53875,0.53875,0.53875,0.53875,1000000.0
2008-11-20 07:11:00,0.5388,0.539,0.5388,0.539,12400000.0
2008-11-20 07:12:00,0.53905,0.53905,0.53905,0.53905,1000000.0
2008-11-20 07:13:00,0.53905,0.53905,0.53905,0.53905,2000000.0
2008-11-20 07:14:00,0.53915,0.53915,0.539,0.539,30900000.0
2008-11-20 07:15:00,0.539,0.539,0.5383,0.5383,17800000.0
2008-11-20 07:16:00,0.5384,0.5384,0.53825,0.53835,12900000.0
2008-11-20 07:17:00,0.53835,0.53835,0.53825,0.5383,33100000.0
2008-11-20 07:18:00,0.53835,0.5385,0.53835,0.5385,7000000.0
2008-11-20 07:19:00,0.53855,0.53885,0.53855,0.53855,9000000.0
2008-11-20 07:20:00,0.5384,0.53855,0.5384,0.5385,14100000.0
2008-11-20 07:21:00,0.53845,0.53855,0.53845,0.53855,2200000.0
2008-11-20 07:22:00,0.5386,0.53885,0.5386,0.53875,5800000.0
2008-11-20 07:23:00,0.53875,0.53875,0.5381,0.53825,7000000.0
2008-11-20 07:24:00,0.53825,0.5385,0.53825,0.5385,10400000.0
2008-11-20 07:25:00,0.5384,0.53845,0.5384,0.53845,6100000.0
2008-11-20 07:26:00,0.53865,0.5389,0.53865,0.53875,12800000.0
2008-11-20 07:27:00,0.5389,0.53895,0.53875,0.53895,7200000.0
2008-11-20 07:28:00,0.53895,0.53895,0.5389,0.5389,15000000.0
2008-11-20 07:29:00,0.5389,0.5389,0.5389,0.5389,13900000.0
2008-11-20 07:30:00,0.5389,0.5389,0.5389,0.5389,6000000.0
2008-11-20 07:31:00,0.5389,0.5389,0.5389,0.5389,2400000.0
2008-11-20 07:32:00,0.5389,0.5389,0.5389,0.5389,3600000.0
2008-11-20 07:33:00,0.5389,0.5389,0.5389,0.5389,4800000.0
2008-11-20 07:34:00,0.5389,0.5389,0.5389,0.5389,4800000.0
2008-11-20 07:35:00,0.5389,0.5389,0.5389,0.5389,2400000.0
2008-11-20 07:36:00,0.5389,0.5389,0.5385,0.5385,12600000.0
2008-11-20 07:37:00,0.5385,0.5385,0.5385,0.5385,2400000.0
2008-11-20 07:38:00,0.5385,0.5385,0.5385,0.5385,6000000.0
2008-11-20 07:39:00,0.5385,0.5385,0.5385,0.5385,2400000.0
2008-11-20 07:40:00,0.5385,0.5385,0.53825,0.53825,9000000.0
2008-11-20 07:41:00,0.5384,0.53845,0.5382,0.53825,17400000.0
2008-11-20 07:42:00,0.5383,0.5385,0.5383,0.5385,3000000.0
2008-11-20 07:43:00,0.5383,0.53845,0.5383,0.53845,5100000.0
2008-11-20 07:44:00,0.53845,0.53845,0.5382,0.53825,5200000.0
2008-11-20 07:45:00,0.5382,0.5384,0.5382,0.53835,21600000.0
2008-11-20 07:46:00,0.53825,0.53835,0.53825,0.53835,4600000.0
2008-11-20 07:47:00,0.5384,0.5387,0.5384,0.5387,9400000.0
2008-11-20 07:48:00,0.53875,0.53885,0.53875,0.5388,4800000.0
2008-11-20 07:49:00,0.53875,0.53875,0.53865,0.53865,8600000.0
2008-11-20 07:50:00,0.53865,0.53865,0.53845,0.53845,6200000.0
2008-11-20 07:51:00,0.5384,0.5386,0.5384,0.5386,2200000.0
2008-11-20 07:52:00,0.5386,0.5388,0.5386,0.5388,14600000.0
2008-11-20 07:53:00,0.5388,0.53905,0.5388,0.53905,9100000.0
2008-11-20 07:54:00,0.53905,0.5392,0.5389,0.5389,43200000.0
2008-11-20 07:55:00,0.5389,0.5389,0.5389,0.5389,38500000.0
2008-11-20 07:56:00,0.5389,0.5389,0.5389,0.5389,68100000.0
2008-11-20 07:57:00,0.53874,0.53886,0.5385,0.53858,65400000.0
2008-11-20 07:58:00,0.53895,0.5393,0.53895,0.5393,8700000.0
2008-11-20 07:59:00,0.53935,0.53935,0.53915,0.53925,15000000.0
2008-11-20 08:00:00,0.5394,0.53975,0.5394,0.53955,6200000.0
2008-11-20 08:01:00,0.53955,0.5397,0.53935,0.5396,20200000.0
2008-11-20 08:02:00,0.5396,0.53975,0.5396,0.5396,11100000.0
2008-11-20 08:03:00,0.5396,0.5396,0.5396,0.5396,6000000.0
2008-11-20 08:04:00,0.5394,0.5394,0.53935,0.53935,4000000.0
2008-11-20 08:05:00,0.53915,0.5392,0.53875,0.5391,14500000.0
2008-11-20 08:06:00,0.5392,0.5392,0.5392,0.5392,1000000.0
2008-11-20 08:07:00,0.5391,0.5391,0.5391,0.5391,1000000.0
2008-11-20 08:08:00,0.53915,0.5392,0.5388,0.53895,16500000.0
2008-11-20 08:09:00,0.53895,0.53895,0.53895,0.53895,2000000.0
2008-11-20 08:10:00,0.53864,0.53896,0.53859,0.53868,37300000.0
2008-11-20 08:11:00,0.5386,0.53892,0.5386,0.53864,17200000.0
2008-11-20 08:12:00,0.53855,0.53913,0.53854,0.5389,30200000.0
2008-11-20 08:13:00,0.5391,0.53915,0.53895,0.53895,8400000.0
2008-11-20 08:14:00,0.53859,0.53881,0.5384,0.53865,46500000.0
2008-11-20 08:15:00,0.53864,0.53893,0.53857,0.53875,50500000.0
2008-11-20 08:16:00,0.5387,0.53889,0.53863,0.53863,61000000.0
2008-11-20 08:17:00,0.539,0.539,0.53895,0.53895,4000000.0
2008-11-20 08:18:00,0.539,0.539,0.539,0.539,1000000.0
2008-11-20 08:19:00,0.53895,0.539,0.53895,0.539,2000000.0
2008-11-20 08:20:00,0.539,0.53905,0.5388,0.5388,16800000.0
2008-11-20 08:21:00,0.5388,0.5388,0.53835,0.53845,7600000.0
2008-11-20 08:22:00,0.53811,0.53878,0.53811,0.53845,56200000.0
2008-11-20 08:23:00,0.53845,0.53845,0.53815,0.5382,14600000.0
2008-11-20 08:24:00,0.5382,0.5382,0.5382,0.5382,1000000.0
2008-11-20 08:25:00,0.5383,0.53845,0.53825,0.53845,7100000.0
2008-11-20 08:26:00,0.53845,0.53845,0.53845,0.53845,1000000.0
2008-11-20 08:27:00,0.5382,0.53834,0.53795,0.53801,28700000.0
2008-11-20 08:28:00,0.5385,0.5385,0.5385,0.5385,4600000.0
2008-11-20 08:29:00,0.5385,0.5385,0.5385,0.5385,4500000.0
2008-11-20 08:30:00,0.5385,0.53855,0.5385,0.53855,41600000.0
2008-11-20 08:31:00,0.53816,0.53859,0.53803,0.5382,85200000.0
2008-11-20 08:32:00,0.53835,0.5384,0.5382,0.5384,34700000.0
2008-11-20 08:33:00,0.5384,0.5384,0.538,0.538,20700000.0
2008-11-20 08:34:00,0.5381,0.5381,0.5381,0.5381,1000000.0
2008-11-20 08:35:00,0.53815,0.53825,0.53815,0.5382,3000000.0
2008-11-20 08:36:00,0.53815,0.53815,0.53815,0.53815,1000000.0
2008-11-20 08:37:00,0.5382,0.53845,0.5382,0.53845,27300000.0
2008-11-20 08:38:00,0.53835,0.53835,0.5382,0.53835,5600000.0
2008-11-20 08:39:00,0.53845,0.5391,0.53835,0.5391,43800000.0
2008-11-20 08:40:00,0.5391,0.53975,0.5391,0.53965,28800000.0
2008-11-20 08:41:00,0.5397,0.53975,0.5397,0.5397,4000000.0
2008-11-20 08:42:00,0.53965,0.53975,0.53955,0.53955,18700000.0
2008-11-20 08:43:00,0.5396,0.5396,0.5394,0.5396,10900000.0
2008-11-20 08:44:00,0.53955,0.5399,0.5392,0.5392,11000000.0
2008-11-20 08:45:00,0.53955,0.5397,0.5388,0.5391,101300001.0
2008-11-20 08:46:00,0.5389,0.53915,0.5389,0.5389,77400002.0
2008-11-20 08:47:00,0.5389,0.53955,0.5388,0.5389,182900001.0
2008-11-20 08:48:00,0.5389,0.5392,0.5385,0.53885,116800000.0
2008-11-20 08:49:00,0.53895,0.53935,0.53895,0.5393,31200000.0
2008-11-20 08:50:00,0.53935,0.54065,0.53935,0.54,33600000.0
2008-11-20 08:51:00,0.53995,0.54,0.5396,0.5397,60800000.0
2008-11-20 08:52:00,0.5397,0.5397,0.53915,0.53915,66600000.0
2008-11-20 08:53:00,0.5393,0.5397,0.53915,0.5397,99000000.0
2008-11-20 08:54:00,0.5397,0.5397,0.53915,0.53915,108000000.0
2008-11-20 08:55:00,0.53955,0.5397,0.53885,0.53885,106600000.0
2008-11-20 08:56:00,0.53895,0.53895,0.53895,0.53895,1000000.0
2008-11-20 08:57:00,0.539,0.53925,0.539,0.53925,4000000.0
2008-11-20 08:58:00,0.53925,0.5393,0.53925,0.5393,12000000.0
2008-11-20 08:59:00,0.5393,0.5393,0.5393,0.5393,20200000.0
2008-11-20 09:00:00,0.5393,0.5393,0.5393,0.5393,4800000.0
2008-11-20 09:01:00,0.5393,0.5393,0.5393,0.5393,24000000.0
2008-11-20 09:02:00,0.53861,0.53903,0.53851,0.53893,30700000.0
2008-11-20 09:03:00,0.5393,0.5393,0.5393,0.5393,52800000.0
2008-11-20 09:04:00,0.53874,0.53902,0.53863,0.5389,29000000.0
2008-11-20 09:05:00,0.5393,0.5393,0.5393,0.5393,9600000.0
2008-11-20 09:06:00,0.5393,0.5393,0.5393,0.5393,9600000.0
2008-11-20 09:07:00,0.53907,0.53912,0.53853,0.53866,28800000.0
2008-11-20 09:08:00,0.5393,0.5393,0.5389,0.5392,19200000.0
2008-11-20 09:09:00,0.5393,0.5393,0.5393,0.5393,33600000.0
2008-11-20 09:10:00,0.5393,0.5393,0.5393,0.5393,52800000.0
2008-11-20 09:11:00,0.5393,0.5393,0.53835,0.5385,49400000.0
2008-11-20 09:12:00,0.5385,0.5396,0.5385,0.53955,37300000.0
2008-11-20 09:13:00,0.53955,0.53965,0.53915,0.5394,36000000.0
2008-11-20 09:14:00,0.53935,0.53945,0.539,0.53945,20200000.0
2008-11-20 09:15:00,0.53896,0.53931,0.53884,0.53913,95700000.0
2008-11-20 09:16:00,0.5393,0.5397,0.5393,0.5397,16200000.0
2008-11-20 09:17:00,0.5398,0.54025,0.53955,0.53955,24500000.0
2008-11-20 09:18:00,0.53905,0.53945,0.539,0.53945,104099997.0
2008-11-20 09:19:00,0.5395,0.5395,0.53895,0.5392,43200000.0
2008-11-20 09:20:00,0.5393,0.53945,0.5389,0.5392,65600000.0
2008-11-20 09:21:00,0.5392,0.5394,0.5392,0.5394,35700000.0
2008-11-20 09:22:00,0.53935,0.53945,0.5389,0.53905,25800000.0
2008-11-20 09:23:00,0.5389,0.53945,0.5389,0.53945,68200000.0
2008-11-20 09:24:00,0.53945,0.5395,0.5394,0.53945,33900000.0
2008-11-20 09:25:00,0.53965,0.5401,0.5395,0.5396,74900000.0
2008-11-20 09:26:00,0.5396,0.53975,0.5396,0.5397,16100000.0
2008-11-20 09:27:00,0.5397,0.53975,0.5396,0.5396,10600000.0
2008-11-20 09:28:00,0.5396,0.5396,0.53875,0.53895,38900000.0
2008-11-20 09:29:00,0.53915,0.5396,0.53895,0.5396,28800000.0
2008-11-20 09:30:00,0.5396,0.5396,0.5389,0.5395,43400000.0
2008-11-20 09:31:00,0.5395,0.5396,0.53905,0.53935,29700000.0
2008-11-20 09:32:00,0.53887,0.53894,0.53866,0.53892,20700000.0
2008-11-20 09:33:00,0.5389,0.53921,0.5388,0.53907,64000000.0
2008-11-20 09:34:00,0.5393,0.5393,0.53855,0.5386,13000000.0
2008-11-20 09:35:00,0.53865,0.539,0.53865,0.53875,10700000.0
2008-11-20 09:36:00,0.5388,0.53935,0.53875,0.5391,13900000.0
2008-11-20 09:37:00,0.5391,0.5393,0.5391,0.5391,14600000.0
2008-11-20 09:38:00,0.5391,0.53955,0.5391,0.53945,33600000.0
2008-11-20 09:39:00,0.53955,0.53955,0.5389,0.5389,30100000.0
2008-11-20 09:40:00,0.5389,0.539,0.5389,0.53895,19800000.0
2008-11-20 09:41:00,0.53895,0.53905,0.5388,0.53885,22500000.0
2008-11-20 09:42:00,0.53885,0.539,0.5388,0.539,11600000.0
2008-11-20 09:43:00,0.539,0.53905,0.5386,0.5386,69400000.0
2008-11-20 09:44:00,0.5387,0.53915,0.5387,0.53895,15900000.0
2008-11-20 09:45:00,0.539,0.539,0.53895,0.53895,3100000.0
2008-11-20 09:46:00,0.53895,0.539,0.53895,0.539,2200000.0
2008-11-20 09:47:00,0.53895,0.53895,0.53895,0.53895,2100000.0
2008-11-20 09:48:00,0.53895,0.5391,0.53895,0.5391,2200000.0
2008-11-20 09:49:00,0.53905,0.53905,0.53895,0.53895,3300000.0
2008-11-20 09:50:00,0.53915,0.53915,0.53915,0.53915,2000000.0
2008-11-20 09:51:00,0.5391,0.53925,0.5391,0.53925,2200000.0
2008-11-20 09:52:00,0.539,0.5393,0.539,0.5393,15700000.0
2008-11-20 09:53:00,0.5393,0.5393,0.53895,0.53895,10600000.0
2008-11-20 09:54:00,0.5391,0.5392,0.5388,0.5392,20500000.0
2008-11-20 09:55:00,0.5392,0.5392,0.5388,0.5389,19200000.0
2008-11-20 09:56:00,0.5389,0.5389,0.5389,0.5389,1200000.0
2008-11-20 09:57:00,0.5389,0.539,0.53795,0.538,59800000.0
2008-11-20 09:58:00,0.538,0.538,0.53705,0.5372,56900000.0
2008-11-20 09:59:00,0.53725,0.5375,0.5362,0.5362,68900000.0
2008-11-20 10:00:00,0.5362,0.5368,0.53615,0.53625,120900000.0
2008-11-20 10:01:00,0.53625,0.537,0.53625,0.5367,70100000.0
2008-11-20 10:02:00,0.53675,0.53745,0.53665,0.53695,30100000.0
2008-11-20 10:03:00,0.53675,0.5371,0.53675,0.53695,37700000.0
2008-11-20 10:04:00,0.53695,0.53695,0.53285,0.53285,232700000.0
2008-11-20 10:05:00,0.5328,0.53475,0.5328,0.5346,88100000.0
2008-11-20 10:06:00,0.5346,0.53485,0.53425,0.5346,132500000.0
2008-11-20 10:07:00,0.5346,0.5354,0.5346,0.5351,72300000.0
2008-11-20 10:08:00,0.5351,0.5364,0.5351,0.53615,104900000.0
2008-11-20 10:09:00,0.53615,0.5364,0.53565,0.5361,71400000.0
2008-11-20 10:10:00,0.5361,0.53635,0.53555,0.53555,93400000.0
2008-11-20 10:11:00,0.53565,0.53595,0.53555,0.53595,28100000.0
2008-11-20 10:12:00,0.53595,0.536,0.53525,0.53535,61600000.0
2008-11-20 10:13:00,0.53535,0.5354,0.5341,0.5341,45400000.0
2008-11-20 10:14:00,0.5342,0.53425,0.5333,0.53395,81000000.0
2008-11-20 10:15:00,0.5336,0.53475,0.5336,0.53465,59600000.0
2008-11-20 10:16:00,0.53465,0.5352,0.53455,0.53505,47600000.0
2008-11-20 10:17:00,0.5352,0.5358,0.5347,0.5348,39800000.0
2008-11-20 10:18:00,0.5348,0.5359,0.5348,0.5359,66100000.0
2008-11-20 10:19:00,0.5358,0.53585,0.53535,0.53535,35400000.0
2008-11-20 10:20:00,0.53535,0.53535,0.53475,0.53495,36700000.0
2008-11-20 10:21:00,0.53485,0.53485,0.53425,0.53435,42700000.0
2008-11-20 10:22:00,0.5344,0.5344,0.53395,0.53435,48100000.0
2008-11-20 10:23:00,0.53435,0.5353,0.5343,0.5353,65800000.0
2008-11-20 10:24:00,0.5353,0.53605,0.5353,0.536,34300000.0
2008-11-20 10:25:00,0.53615,0.53675,0.5359,0.5362,50400000.0
2008-11-20 10:26:00,0.5362,0.5364,0.5362,0.5364,8500000.0
2008-11-20 10:27:00,0.5364,0.53695,0.5364,0.5366,19600000.0
2008-11-20 10:28:00,0.5367,0.5367,0.53595,0.5364,80500000.0
2008-11-20 10:29:00,0.53645,0.53645,0.5362,0.5362,42800000.0
2008-11-20 10:30:00,0.5362,0.5362,0.5362,0.5362,68400000.0
2008-11-20 10:31:00,0.5362,0.5362,0.5356,0.5356,53600000.0
2008-11-20 10:32:00,0.5356,0.5359,0.5356,0.5356,65000000.0
2008-11-20 10:33:00,0.5356,0.5364,0.5356,0.5363,58600000.0
2008-11-20 10:34:00,0.5363,0.5363,0.5363,0.5363,8400000.0
2008-11-20 10:35:00,0.5363,0.5363,0.5355,0.53605,114500000.0
2008-11-20 10:36:00,0.53605,0.53625,0.53595,0.536,70900000.0
2008-11-20 10:37:00,0.536,0.53605,0.53595,0.53605,21800000.0
2008-11-20 10:38:00,0.53605,0.53625,0.53605,0.5362,27400000.0
2008-11-20 10:39:00,0.53582,0.53619,0.53582,0.536,232100000.0
2008-11-20 10:40:00,0.5362,0.5362,0.53575,0.536,52300000.0
2008-11-20 10:41:00,0.536,0.5362,0.5359,0.5362,61500000.0
2008-11-20 10:42:00,0.5361,0.5362,0.53575,0.53605,81800000.0
2008-11-20 10:43:00,0.536,0.53615,0.536,0.53615,181100000.0
2008-11-20 10:44:00,0.53615,0.53655,0.53615,0.5365,217800000.0
2008-11-20 10:45:00,0.5365,0.5368,0.5365,0.53675,33400000.0
2008-11-20 10:46:00,0.5368,0.53685,0.5366,0.5368,56900000.0
2008-11-20 10:47:00,0.5368,0.5368,0.5367,0.53675,17800000.0
2008-11-20 10:48:00,0.5368,0.5368,0.53675,0.53675,43200000.0
2008-11-20 10:49:00,0.53675,0.53685,0.5367,0.53685,87700000.0
2008-11-20 10:50:00,0.53685,0.53695,0.53685,0.53695,48900000.0
2008-11-20 10:51:00,0.5369,0.5369,0.5367,0.5368,207200000.0
2008-11-20 10:52:00,0.5368,0.53715,0.5368,0.53715,132100000.0
2008-11-20 10:53:00,0.53715,0.53715,0.537,0.537,183500000.0
2008-11-20 10:54:00,0.53705,0.53725,0.53705,0.5372,92700000.0
2008-11-20 10:55:00,0.5372,0.53725,0.5372,0.5372,93300000.0
2008-11-20 10:56:00,0.5372,0.5373,0.5372,0.53725,126500000.0
2008-11-20 10:57:00,0.53725,0.5375,0.53705,0.5371,143699999.0
2008-11-20 10:58:00,0.5371,0.53775,0.5371,0.53755,159700000.0
2008-11-20 10:59:00,0.53755,0.53755,0.53715,0.5372,55600000.0
2008-11-20 11:00:00,0.5372,0.53795,0.5372,0.5379,57500000.0
2008-11-20 11:01:00,0.5379,0.5379,0.5379,0.5379,26400000.0
2008-11-20 11:02:00,0.5379,0.53805,0.53755,0.53755,122500000.0
2008-11-20 11:03:00,0.53755,0.53775,0.53715,0.5375,219900000.0
2008-11-20 11:04:00,0.5375,0.5375,0.53705,0.53705,123400000.0
2008-11-20 11:05:00,0.537,0.537,0.5367,0.5369,38100000.0
2008-11-20 11:06:00,0.53695,0.5371,0.53685,0.537,26500000.0
2008-11-20 11:07:00,0.53705,0.53735,0.53695,0.53735,39200000.0
2008-11-20 11:08:00,0.53745,0.53755,0.53735,0.53735,74500000.0
2008-11-20 11:09:00,0.5374,0.5374,0.5369,0.53705,54800000.0
2008-11-20 11:10:00,0.537,0.5372,0.5368,0.53695,112400000.0
2008-11-20 11:11:00,0.537,0.53745,0.53695,0.5371,112200000.0
2008-11-20 11:12:00,0.5371,0.5371,0.537,0.537,96000000.0
2008-11-20 11:13:00,0.5371,0.53775,0.53705,0.5376,33600000.0
2008-11-20 11:14:00,0.53755,0.5378,0.5375,0.5378,28500000.0
2008-11-20 11:15:00,0.5374,0.5376,0.5374,0.5376,36300000.0
2008-11-20 11:16:00,0.5376,0.5376,0.53755,0.5376,15600000.0
2008-11-20 11:17:00,0.53755,0.5376,0.53715,0.5375,58700000.0
2008-11-20 11:18:00,0.5375,0.5375,0.5367,0.53695,126800000.0
2008-11-20 11:19:00,0.53685,0.537,0.53685,0.537,26000000.0
2008-11-20 11:20:00,0.53695,0.53725,0.53685,0.5372,77300000.0
2008-11-20 11:21:00,0.53715,0.53715,0.53715,0.53715,5200000.0
2008-11-20 11:22:00,0.5372,0.5376,0.537,0.5374,51700000.0
2008-11-20 11:23:00,0.53735,0.53735,0.5371,0.5371,26100000.0
2008-11-20 11:24:00,0.53715,0.5381,0.53715,0.53795,62900000.0
2008-11-20 11:25:00,0.53805,0.53815,0.53795,0.53815,40600000.0
2008-11-20 11:26:00,0.5381,0.5381,0.538,0.5381,13800000.0
2008-11-20 11:27:00,0.53805,0.53805,0.53805,0.53805,1200000.0
2008-11-20 11:28:00,0.538,0.53815,0.538,0.5381,11400000.0
2008-11-20 11:29:00,0.53805,0.53805,0.53795,0.538,16400000.0
2008-11-20 11:30:00,0.53805,0.5381,0.53805,0.5381,2200000.0
2008-11-20 11:31:00,0.53805,0.53815,0.53795,0.538,14200000.0
2008-11-20 11:32:00,0.538,0.538,0.538,0.538,10900000.0
2008-11-20 11:33:00,0.53805,0.5382,0.5379,0.538,24800000.0
2008-11-20 11:34:00,0.53795,0.5382,0.5379,0.5379,16600000.0
2008-11-20 11:35:00,0.5379,0.538,0.5378,0.53795,65000000.0
2008-11-20 11:36:00,0.53815,0.53815,0.53815,0.53815,9000000.0
2008-11-20 11:37:00,0.5378,0.53795,0.5378,0.53795,10600000.0
2008-11-20 11:38:00,0.53795,0.53805,0.53795,0.53805,19000000.0
2008-11-20 11:39:00,0.53795,0.53825,0.53795,0.53805,58900000.0
2008-11-20 11:40:00,0.53805,0.53825,0.53805,0.5382,34200000.0
2008-11-20 11:41:00,0.5382,0.53865,0.5382,0.5386,153600000.0
2008-11-20 11:42:00,0.5386,0.53865,0.53845,0.5385,127700000.0
2008-11-20 11:43:00,0.5385,0.5385,0.5381,0.5383,98600000.0
2008-11-20 11:44:00,0.53825,0.53835,0.53805,0.5383,69800000.0
2008-11-20 11:45:00,0.53835,0.5384,0.5383,0.53835,13200000.0
2008-11-20 11:46:00,0.5383,0.53835,0.53805,0.53825,100600000.0
2008-11-20 11:47:00,0.53825,0.5383,0.53825,0.5383,63300000.0
2008-11-20 11:48:00,0.5383,0.539,0.53815,0.53855,211200000.0
2008-11-20 11:49:00,0.53865,0.53865,0.5384,0.5384,84600000.0
2008-11-20 11:50:00,0.5384,0.53845,0.5382,0.53845,140500000.0
2008-11-20 11:51:00,0.5384,0.53845,0.53795,0.5384,250600000.0
2008-11-20 11:52:00,0.53835,0.5384,0.538,0.53825,137900002.0
2008-11-20 11:53:00,0.5383,0.53835,0.5383,0.53835,4200000.0
2008-11-20 11:54:00,0.53835,0.53835,0.5381,0.53835,64700000.0
2008-11-20 11:55:00,0.5384,0.5384,0.5384,0.5384,4200000.0
2008-11-20 11:56:00,0.53814,0.5383,0.53767,0.5381,118700000.0
2008-11-20 11:57:00,0.5384,0.5384,0.53835,0.53835,2500000.0
2008-11-20 11:58:00,0.53835,0.53835,0.5383,0.5383,11500000.0
2008-11-20 11:59:00,0.5383,0.5383,0.5382,0.5382,193100000.0
2008-11-20 12:00:00,0.5382,0.53825,0.538,0.53815,151800000.0
2008-11-20 12:01:00,0.5382,0.53835,0.5382,0.5383,119200000.0
2008-11-20 12:02:00,0.5383,0.5383,0.538,0.53805,114500000.0
2008-11-20 12:03:00,0.53795,0.53805,0.53785,0.53795,118800000.0
2008-11-20 12:04:00,0.53795,0.53795,0.5379,0.5379,43200000.0
2008-11-20 12:05:00,0.5379,0.5382,0.5379,0.53795,128300000.0
2008-11-20 12:06:00,0.53795,0.5382,0.5378,0.5382,159999999.0
2008-11-20 12:07:00,0.53815,0.53815,0.5377,0.5377,58200000.0
2008-11-20 12:08:00,0.5377,0.5377,0.53705,0.53735,148100000.0
2008-11-20 12:09:00,0.53735,0.5374,0.5373,0.5374,26100000.0
2008-11-20 12:10:00,0.5374,0.5374,0.5373,0.5373,35800000.0
2008-11-20 12:11:00,0.5373,0.53735,0.5373,0.5373,15500000.0
2008-11-20 12:12:00,0.5373,0.5373,0.53725,0.53725,24600000.0
2008-11-20 12:13:00,0.53725,0.5373,0.5371,0.5373,120600000.0
2008-11-20 12:14:00,0.53735,0.5374,0.5373,0.5374,21900000.0
2008-11-20 12:15:00,0.5374,0.5375,0.53735,0.5375,40900000.0
2008-11-20 12:16:00,0.5375,0.5375,0.53735,0.53735,8300000.0
2008-11-20 12:17:00,0.53745,0.53745,0.53745,0.53745,1000000.0
2008-11-20 12:18:00,0.53745,0.53745,0.53685,0.537,39100000.0
2008-11-20 12:19:00,0.53705,0.5372,0.53705,0.5371,65400000.0
2008-11-20 12:20:00,0.5371,0.5372,0.53695,0.53695,51000000.0
2008-11-20 12:21:00,0.53695,0.53695,0.53695,0.53695,69800000.0
2008-11-20 12:22:00,0.53695,0.5375,0.53685,0.53685,75600000.0
2008-11-20 12:23:00,0.5371,0.53735,0.53705,0.53705,74400000.0
2008-11-20 12:24:00,0.53705,0.53725,0.53695,0.53715,96900000.0
2008-11-20 12:25:00,0.5371,0.5371,0.5371,0.5371,2400000.0
2008-11-20 12:26:00,0.5369,0.5369,0.5363,0.5365,35300000.0
2008-11-20 12:27:00,0.53645,0.53655,0.53635,0.53635,25600000.0
2008-11-20 12:28:00,0.5364,0.5366,0.53635,0.5365,44500000.0
2008-11-20 12:29:00,0.53645,0.5365,0.53635,0.5365,14000000.0
2008-11-20 12:30:00,0.5365,0.5366,0.5364,0.53645,25100000.0
2008-11-20 12:31:00,0.53645,0.53685,0.5363,0.5365,64100000.0
2008-11-20 12:32:00,0.53645,0.53655,0.53645,0.53645,33400000.0
2008-11-20 12:33:00,0.53655,0.5367,0.53645,0.5367,4600000.0
2008-11-20 12:34:00,0.53665,0.53665,0.53645,0.5366,17800000.0
2008-11-20 12:35:00,0.53645,0.53665,0.53645,0.53665,10200000.0
2008-11-20 12:36:00,0.5366,0.53715,0.53645,0.53715,33000000.0
2008-11-20 12:37:00,0.5371,0.5371,0.5371,0.5371,6100000.0
2008-11-20 12:38:00,0.53705,0.53715,0.53705,0.53715,12100000.0
2008-11-20 12:39:00,0.53715,0.53715,0.5366,0.53675,80300000.0
2008-11-20 12:40:00,0.53675,0.53695,0.5365,0.53695,27800000.0
2008-11-20 12:41:00,0.5368,0.537,0.5367,0.537,30300000.0
2008-11-20 12:42:00,0.537,0.5371,0.53695,0.5371,10800000.0
2008-11-20 12:43:00,0.537,0.5371,0.5369,0.53695,17300000.0
2008-11-20 12:44:00,0.53658,0.53672,0.53646,0.53659,137300000.0
2008-11-20 12:45:00,0.53695,0.53695,0.53645,0.5365,24600000.0
2008-11-20 12:46:00,0.5365,0.5366,0.53615,0.5366,106600000.0
2008-11-20 12:47:00,0.5366,0.5366,0.53625,0.5365,115600000.0
2008-11-20 12:48:00,0.53645,0.53645,0.5362,0.53625,43500000.0
2008-11-20 12:49:00,0.5363,0.53635,0.53625,0.53635,46800000.0
2008-11-20 12:50:00,0.5363,0.5364,0.53625,0.53635,76900000.0
2008-11-20 12:51:00,0.53635,0.53655,0.5363,0.53655,53500000.0
2008-11-20 12:52:00,0.5366,0.5366,0.53655,0.53655,10500000.0
2008-11-20 12:53:00,0.53665,0.5371,0.53665,0.537,41700000.0
2008-11-20 12:54:00,0.537,0.5371,0.537,0.5371,17400000.0
2008-11-20 12:55:00,0.5371,0.5371,0.53675,0.53675,26800000.0
2008-11-20 12:56:00,0.53685,0.5372,0.53685,0.5372,27000000.0
2008-11-20 12:57:00,0.5372,0.5373,0.5372,0.5373,7000000.0
2008-11-20 12:58:00,0.5372,0.5378,0.53715,0.53745,84700000.0
2008-11-20 12:59:00,0.53745,0.53745,0.5374,0.53745,21300000.0
2008-11-20 13:00:00,0.5374,0.5374,0.53735,0.53735,4800000.0
2008-11-20 13:01:00,0.53719,0.53743,0.53714,0.53715,17600000.0
2008-11-20 13:02:00,0.53745,0.53755,0.53745,0.53745,7800000.0
2008-11-20 13:03:00,0.53745,0.5379,0.53745,0.5375,87800000.0
2008-11-20 13:04:00,0.5376,0.53815,0.5376,0.5381,68700000.0
2008-11-20 13:05:00,0.5381,0.53845,0.53805,0.5383,127500000.0
2008-11-20 13:06:00,0.53825,0.53825,0.53805,0.53805,77500000.0
2008-11-20 13:07:00,0.53805,0.53805,0.53805,0.53805,81600000.0
2008-11-20 13:08:00,0.53805,0.53815,0.53805,0.53815,54100000.0
2008-11-20 13:09:00,0.53815,0.53815,0.53805,0.53805,19400000.0
2008-11-20 13:10:00,0.53795,0.53795,0.53795,0.53795,5200000.0
2008-11-20 13:11:00,0.53795,0.53795,0.5378,0.53795,105600000.0
2008-11-20 13:12:00,0.53795,0.5381,0.53795,0.53805,118300000.0
2008-11-20 13:13:00,0.53805,0.53805,0.53795,0.53805,15900000.0
2008-11-20 13:14:00,0.5381,0.5381,0.5372,0.5372,44400000.0
2008-11-20 13:15:00,0.5372,0.53755,0.53715,0.53715,244000000.0
2008-11-20 13:16:00,0.5371,0.53715,0.5361,0.5361,548599997.0
2008-11-20 13:17:00,0.5361,0.5361,0.53525,0.5358,226600000.0
2008-11-20 13:18:00,0.53585,0.53615,0.5352,0.53555,82000000.0
2008-11-20 13:19:00,0.53555,0.53595,0.53535,0.53595,98400000.0
2008-11-20 13:20:00,0.53595,0.536,0.53595,0.536,8200000.0
2008-11-20 13:21:00,0.53595,0.53635,0.53595,0.53635,21600000.0
2008-11-20 13:22:00,0.53635,0.537,0.53635,0.53695,27400000.0
2008-11-20 13:23:00,0.5369,0.5369,0.5369,0.5369,5200000.0
2008-11-20 13:24:00,0.537,0.537,0.5369,0.5369,33700000.0
2008-11-20 13:25:00,0.5369,0.5371,0.5369,0.53695,27400000.0
2008-11-20 13:26:00,0.537,0.5372,0.53685,0.53695,131400000.0
2008-11-20 13:27:00,0.5369,0.5369,0.53645,0.5369,19500000.0
2008-11-20 13:28:00,0.5369,0.537,0.5369,0.537,74900000.0
2008-11-20 13:29:00,0.53715,0.53715,0.53695,0.53695,30400000.0
2008-11-20 13:30:00,0.53695,0.53695,0.53695,0.53695,14400000.0
2008-11-20 13:31:00,0.53695,0.5374,0.5366,0.5373,14300000.0
2008-11-20 13:32:00,0.53624,0.53681,0.53621,0.53655,32500000.0
2008-11-20 13:33:00,0.53646,0.53699,0.53646,0.53658,112900000.0
2008-11-20 13:34:00,0.53646,0.53677,0.53646,0.53668,24400000.0
2008-11-20 13:35:00,0.5373,0.5373,0.5373,0.5373,3000000.0
2008-11-20 13:36:00,0.5373,0.5373,0.5373,0.5373,1000000.0
2008-11-20 13:37:00,0.5373,0.5373,0.5373,0.5373,1000000.0
2008-11-20 13:38:00,0.53687,0.53696,0.53666,0.53666,33100000.0
2008-11-20 13:39:00,0.53675,0.53697,0.53664,0.53677,17700000.0
2008-11-20 13:40:00,0.5373,0.5373,0.5373,0.5373,2000000.0
2008-11-20 13:41:00,0.53692,0.53705,0.53652,0.53688,67300000.0
2008-11-20 13:42:00,0.5373,0.5373,0.5373,0.5373,2000000.0
2008-11-20 13:43:00,0.5373,0.5373,0.5373,0.5373,6000000.0
2008-11-20 13:44:00,0.5373,0.5373,0.5373,0.5373,10000000.0
2008-11-20 13:45:00,0.5373,0.5373,0.53665,0.53695,38800000.0
2008-11-20 13:46:00,0.53685,0.5369,0.53685,0.53685,29700000.0
2008-11-20 13:47:00,0.53685,0.5372,0.53685,0.53705,127900000.0
2008-11-20 13:48:00,0.53673,0.53682,0.53658,0.53677,69800000.0
2008-11-20 13:49:00,0.53705,0.5372,0.537,0.5372,81400000.0
2008-11-20 13:50:00,0.5372,0.53735,0.53615,0.5367,131900000.0
2008-11-20 13:51:00,0.5367,0.5369,0.536,0.53625,64100000.0
2008-11-20 13:52:00,0.53625,0.53625,0.5357,0.5357,9600000.0
2008-11-20 13:53:00,0.5359,0.5367,0.53545,0.5367,75500000.0
2008-11-20 13:54:00,0.53665,0.53665,0.536,0.53665,51600000.0
2008-11-20 13:55:00,0.53655,0.53665,0.53655,0.53665,24800000.0
2008-11-20 13:56:00,0.53665,0.53665,0.53665,0.53665,5200000.0
2008-11-20 13:57:00,0.5365,0.5369,0.53635,0.53645,37200000.0
2008-11-20 13:58:00,0.5365,0.5389,0.5365,0.53715,116500000.0
2008-11-20 13:59:00,0.5385,0.5387,0.53765,0.5387,59800000.0
2008-11-20 14:00:00,0.5387,0.5387,0.5387,0.5387,9600000.0
2008-11-20 14:01:00,0.5387,0.53965,0.5387,0.53955,80500000.0
2008-11-20 14:02:00,0.53965,0.5412,0.53965,0.5412,174200000.0
2008-11-20 14:03:00,0.54115,0.5412,0.5396,0.5397,87700000.0
2008-11-20 14:04:00,0.5397,0.5397,0.5388,0.5388,27800000.0
2008-11-20 14:05:00,0.5388,0.53885,0.5388,0.5388,20700000.0
2008-11-20 14:06:00,0.53845,0.5386,0.53835,0.53835,57000000.0
2008-11-20 14:07:00,0.5383,0.5387,0.53815,0.53815,26000000.0
2008-11-20 14:08:00,0.5383,0.53865,0.5383,0.53865,21100000.0
2008-11-20 14:09:00,0.53875,0.53875,0.5383,0.5383,58300000.0
2008-11-20 14:10:00,0.5383,0.5384,0.53735,0.53735,158900000.0
2008-11-20 14:11:00,0.53765,0.53845,0.53765,0.53825,41900000.0
2008-11-20 14:12:00,0.5382,0.5387,0.53785,0.53865,132200000.0
2008-11-20 14:13:00,0.53865,0.53905,0.53865,0.53905,107300000.0
2008-11-20 14:14:00,0.5391,0.5399,0.5391,0.5397,98800000.0
2008-11-20 14:15:00,0.5397,0.5397,0.5389,0.53905,29500000.0
2008-11-20 14:16:00,0.53905,0.53905,0.5389,0.539,7800000.0
2008-11-20 14:17:00,0.539,0.5395,0.539,0.5392,6800000.0
2008-11-20 14:18:00,0.5392,0.5392,0.53845,0.5389,41500000.0
2008-11-20 14:19:00,0.5389,0.5389,0.5387,0.5387,26400000.0
2008-11-20 14:20:00,0.53875,0.5388,0.53875,0.5388,4400000.0
2008-11-20 14:21:00,0.5388,0.5388,0.53825,0.53835,53400000.0
2008-11-20 14:22:00,0.5383,0.53835,0.5376,0.53825,67000000.0
2008-11-20 14:23:00,0.53825,0.5387,0.538,0.5383,88500000.0
2008-11-20 14:24:00,0.5385,0.5391,0.5385,0.53865,49100000.0
2008-11-20 14:25:00,0.5387,0.53885,0.5387,0.5388,51300000.0
2008-11-20 14:26:00,0.5388,0.53885,0.5388,0.53885,8700000.0
2008-11-20 14:27:00,0.53885,0.53885,0.5386,0.5388,47200000.0
2008-11-20 14:28:00,0.53895,0.54115,0.53895,0.54045,101200000.0
2008-11-20 14:29:00,0.5405,0.541,0.5405,0.54095,52800000.0
2008-11-20 14:30:00,0.541,0.54135,0.53965,0.5403,91100000.0
2008-11-20 14:31:00,0.54025,0.5403,0.53945,0.5397,63500000.0
2008-11-20 14:32:00,0.5396,0.5396,0.53885,0.539,52600000.0
2008-11-20 14:33:00,0.539,0.53925,0.539,0.53925,22700000.0
2008-11-20 14:34:00,0.53925,0.5393,0.539,0.5393,48300000.0
2008-11-20 14:35:00,0.5393,0.53945,0.5391,0.53915,35600000.0
2008-11-20 14:36:00,0.53925,0.54,0.53925,0.5399,70500000.0
2008-11-20 14:37:00,0.54005,0.54005,0.53965,0.53995,7000000.0
2008-11-20 14:38:00,0.5397,0.54005,0.5397,0.53975,16400000.0
2008-11-20 14:39:00,0.53995,0.53995,0.53945,0.53965,30200000.0
2008-11-20 14:40:00,0.53965,0.53965,0.5386,0.53925,61400000.0
2008-11-20 14:41:00,0.53925,0.5393,0.53925,0.53925,29000000.0
2008-11-20 14:42:00,0.5393,0.5393,0.53925,0.53925,8100000.0
2008-11-20 14:43:00,0.53925,0.5395,0.53925,0.5395,10200000.0
2008-11-20 14:44:00,0.53935,0.5396,0.53935,0.53955,13600000.0
2008-11-20 14:45:00,0.5396,0.53995,0.5396,0.53995,12500000.0
2008-11-20 14:46:00,0.53995,0.54085,0.53995,0.5407,146900000.0
2008-11-20 14:47:00,0.54085,0.54185,0.54085,0.5416,67600000.0
2008-11-20 14:48:00,0.54175,0.54175,0.54145,0.54145,69100000.0
2008-11-20 14:49:00,0.54145,0.54145,0.53995,0.54045,89900000.0
2008-11-20 14:50:00,0.5406,0.54085,0.54045,0.5407,42800000.0
2008-11-20 14:51:00,0.5407,0.5407,0.53995,0.5403,40100000.0
2008-11-20 14:52:00,0.54035,0.54055,0.54035,0.54045,82100000.0
2008-11-20 14:53:00,0.54045,0.54095,0.54045,0.54095,30200000.0
2008-11-20 14:54:00,0.54105,0.54105,0.54005,0.5402,93600000.0
2008-11-20 14:55:00,0.54025,0.54075,0.54025,0.5407,28700000.0
2008-11-20 14:56:00,0.5407,0.5407,0.5407,0.5407,29500000.0
2008-11-20 14:57:00,0.54075,0.5408,0.5406,0.5406,119800000.0
2008-11-20 14:58:00,0.5406,0.5407,0.5406,0.5407,167700000.0
2008-11-20 14:59:00,0.5407,0.5409,0.54025,0.54045,95300000.0
2008-11-20 15:00:00,0.54045,0.54055,0.53965,0.53995,80700000.0
2008-11-20 15:01:00,0.53995,0.54055,0.5398,0.5402,36400000.0
2008-11-20 15:02:00,0.54015,0.54015,0.5399,0.54,23900000.0
2008-11-20 15:03:00,0.54,0.54,0.53925,0.53925,99400000.0
2008-11-20 15:04:00,0.53905,0.5393,0.539,0.5391,18300000.0
2008-11-20 15:05:00,0.5392,0.53945,0.5391,0.5394,30600000.0
2008-11-20 15:06:00,0.5394,0.5396,0.53905,0.53905,57600000.0
2008-11-20 15:07:00,0.53905,0.5391,0.53905,0.5391,12000000.0
2008-11-20 15:08:00,0.5391,0.5399,0.5391,0.5396,39200000.0
2008-11-20 15:09:00,0.5396,0.53975,0.5396,0.53975,24600000.0
2008-11-20 15:10:00,0.53975,0.54,0.53975,0.54,16400000.0
2008-11-20 15:11:00,0.54005,0.54005,0.54005,0.54005,15100000.0
2008-11-20 15:12:00,0.53959,0.54001,0.53959,0.53967,31300000.0
2008-11-20 15:13:00,0.54005,0.54005,0.54005,0.54005,3600000.0
2008-11-20 15:14:00,0.53983,0.53991,0.53961,0.53988,49800000.0
2008-11-20 15:15:00,0.5403,0.5404,0.5402,0.5402,7900000.0
2008-11-20 15:16:00,0.5402,0.5402,0.5396,0.53985,29700000.0
2008-11-20 15:17:00,0.53985,0.5399,0.5395,0.5396,51600000.0
2008-11-20 15:18:00,0.53955,0.53985,0.53935,0.5395,34200000.0
2008-11-20 15:19:00,0.5395,0.53955,0.5395,0.5395,13400000.0
2008-11-20 15:20:00,0.53955,0.53975,0.53945,0.5397,35000000.0
2008-11-20 15:21:00,0.5397,0.53975,0.53965,0.5397,12100000.0
2008-11-20 15:22:00,0.53975,0.53985,0.5397,0.53985,17700000.0
2008-11-20 15:23:00,0.53985,0.53995,0.53975,0.53975,17700000.0
2008-11-20 15:24:00,0.5398,0.5398,0.5394,0.5397,35200000.0
2008-11-20 15:25:00,0.5396,0.5396,0.5394,0.5394,177899993.0
2008-11-20 15:26:00,0.5394,0.5399,0.5394,0.53975,123199996.0
2008-11-20 15:27:00,0.5399,0.53995,0.53965,0.5399,33900000.0
2008-11-20 15:28:00,0.53985,0.5399,0.5392,0.5392,64100000.0
2008-11-20 15:29:00,0.5392,0.5392,0.5392,0.5392,6700000.0
2008-11-20 15:30:00,0.5392,0.5395,0.5392,0.5395,34800000.0
2008-11-20 15:31:00,0.53945,0.5395,0.53825,0.5384,75900000.0
2008-11-20 15:32:00,0.5384,0.53895,0.5376,0.53895,81900000.0
2008-11-20 15:33:00,0.53895,0.53905,0.5382,0.53845,167000000.0
2008-11-20 15:34:00,0.53845,0.5386,0.53765,0.53805,71800000.0
2008-11-20 15:35:00,0.53805,0.53855,0.5377,0.53785,65100000.0
2008-11-20 15:36:00,0.5379,0.5385,0.5379,0.53845,41600000.0
2008-11-20 15:37:00,0.53845,0.5385,0.53845,0.53845,19800000.0
2008-11-20 15:38:00,0.53845,0.53965,0.53845,0.5396,51000000.0
2008-11-20 15:39:00,0.5396,0.53965,0.5387,0.5389,74400000.0
2008-11-20 15:40:00,0.53885,0.53915,0.53845,0.53915,65700000.0
2008-11-20 15:41:00,0.53905,0.53915,0.5386,0.53915,58300000.0
2008-11-20 15:42:00,0.539,0.5393,0.5381,0.5385,69900000.0
2008-11-20 15:43:00,0.53845,0.53875,0.53845,0.5385,22300000.0
2008-11-20 15:44:00,0.5385,0.5387,0.5385,0.5387,20800000.0
2008-11-20 15:45:00,0.5387,0.5392,0.5387,0.5392,93200000.0
2008-11-20 15:46:00,0.53925,0.5393,0.53855,0.53875,59700000.0
2008-11-20 15:47:00,0.53875,0.5401,0.53865,0.5401,76600000.0
2008-11-20 15:48:00,0.5401,0.5404,0.53985,0.53985,74800000.0
2008-11-20 15:49:00,0.53985,0.5404,0.53985,0.54,93700000.0
2008-11-20 15:50:00,0.54,0.54,0.53985,0.53985,44400000.0
2008-11-20 15:51:00,0.53975,0.53975,0.53975,0.53975,1200000.0
2008-11-20 15:52:00,0.53975,0.54,0.53975,0.53995,27500000.0
2008-11-20 15:53:00,0.5399,0.5399,0.5384,0.53885,122400000.0
2008-11-20 15:54:00,0.5388,0.5388,0.5376,0.5386,75200000.0
2008-11-20 15:55:00,0.53845,0.5385,0.53845,0.53845,8200000.0
2008-11-20 15:56:00,0.5385,0.5385,0.53795,0.5381,58400000.0
2008-11-20 15:57:00,0.53818,0.53818,0.53779,0.53788,65100000.0
2008-11-20 15:58:00,0.53815,0.53845,0.5381,0.53845,57900000.0
2008-11-20 15:59:00,0.5385,0.5385,0.5381,0.5382,55700000.0
2008-11-20 16:00:00,0.53835,0.53835,0.5382,0.5382,3400000.0
2008-11-20 16:01:00,0.5382,0.53825,0.5382,0.53825,15600000.0
2008-11-20 16:02:00,0.53835,0.53845,0.53755,0.53775,20600000.0
2008-11-20 16:03:00,0.53775,0.53775,0.5376,0.5376,28700000.0
2008-11-20 16:04:00,0.5376,0.53785,0.53755,0.53775,35100000.0
2008-11-20 16:05:00,0.53785,0.53805,0.5377,0.53805,34400000.0
2008-11-20 16:06:00,0.53805,0.53875,0.53805,0.53845,38100000.0
2008-11-20 16:07:00,0.5385,0.5385,0.53825,0.53825,12700000.0
2008-11-20 16:08:00,0.53835,0.5387,0.5383,0.5385,53900000.0
2008-11-20 16:09:00,0.5385,0.53855,0.53835,0.53845,70500000.0
2008-11-20 16:10:00,0.53845,0.53845,0.538,0.53805,74800000.0
2008-11-20 16:11:00,0.53805,0.53815,0.53805,0.53805,19900000.0
2008-11-20 16:12:00,0.53805,0.53805,0.53795,0.53795,3400000.0
2008-11-20 16:13:00,0.53795,0.5382,0.5373,0.53785,39600000.0
2008-11-20 16:14:00,0.5378,0.5385,0.5376,0.5381,58800000.0
2008-11-20 16:15:00,0.5381,0.539,0.53795,0.5383,37800000.0
2008-11-20 16:16:00,0.53835,0.5385,0.53825,0.5385,30400000.0
2008-11-20 16:17:00,0.5385,0.5386,0.5385,0.5385,38800000.0
2008-11-20 16:18:00,0.5385,0.5385,0.5385,0.5385,2400000.0
2008-11-20 16:19:00,0.53804,0.53845,0.53804,0.5384,176700000.0
2008-11-20 16:20:00,0.5385,0.5385,0.5378,0.53815,16600000.0
2008-11-20 16:21:00,0.53815,0.5383,0.53805,0.5383,51900000.0
2008-11-20 16:22:00,0.53835,0.53845,0.5382,0.5384,55000000.0
2008-11-20 16:23:00,0.53845,0.53845,0.5383,0.5383,44000000.0
2008-11-20 16:24:00,0.53835,0.5385,0.5383,0.53845,70700000.0
2008-11-20 16:25:00,0.53827,0.53843,0.53807,0.53828,68000000.0
2008-11-20 16:26:00,0.53845,0.53845,0.53845,0.53845,1000000.0
2008-11-20 16:27:00,0.53845,0.53845,0.53845,0.53845,6600000.0
2008-11-20 16:28:00,0.53812,0.5384,0.53812,0.53818,132000000.0
2008-11-20 16:29:00,0.53855,0.53855,0.53855,0.53855,1200000.0
2008-11-20 16:30:00,0.53855,0.53865,0.53855,0.53865,6300000.0
2008-11-20 16:31:00,0.53865,0.53875,0.53865,0.53865,33700000.0
2008-11-20 16:32:00,0.53865,0.54,0.53865,0.54,82300000.0
2008-11-20 16:33:00,0.54,0.5405,0.53955,0.5396,232800000.0
2008-11-20 16:34:00,0.5391,0.5396,0.5389,0.53945,220700000.0
2008-11-20 16:35:00,0.53945,0.53945,0.53805,0.53805,135900000.0
2008-11-20 16:36:00,0.53805,0.5383,0.5373,0.5377,87500000.0
2008-11-20 16:37:00,0.5377,0.5387,0.5373,0.53815,67400000.0
2008-11-20 16:38:00,0.53825,0.53855,0.5378,0.53855,44600000.0
2008-11-20 16:39:00,0.53855,0.53855,0.53825,0.53835,10900000.0
2008-11-20 16:40:00,0.5384,0.53845,0.53785,0.53815,147800000.0
2008-11-20 16:41:00,0.5382,0.53835,0.5376,0.53775,123900000.0
2008-11-20 16:42:00,0.5377,0.5377,0.53715,0.53715,70700000.0
2008-11-20 16:43:00,0.53715,0.53715,0.53625,0.53665,81400000.0
2008-11-20 16:44:00,0.53665,0.5369,0.53395,0.53395,146400000.0
2008-11-20 16:45:00,0.5339,0.53495,0.53375,0.53495,75600000.0
2008-11-20 16:46:00,0.53495,0.5359,0.53485,0.53575,146000000.0
2008-11-20 16:47:00,0.53565,0.53585,0.5344,0.53455,86900000.0
2008-11-20 16:48:00,0.53465,0.53515,0.53455,0.53455,66200000.0
2008-11-20 16:49:00,0.5346,0.53515,0.5346,0.53505,76700000.0
2008-11-20 16:50:00,0.535,0.5365,0.53495,0.53635,75300000.0
2008-11-20 16:51:00,0.53645,0.53655,0.536,0.53605,33600000.0
2008-11-20 16:52:00,0.53605,0.53605,0.5351,0.5355,36200000.0
2008-11-20 16:53:00,0.5355,0.5356,0.53495,0.53495,38500000.0
2008-11-20 16:54:00,0.5351,0.5351,0.53455,0.53465,46300000.0
2008-11-20 16:55:00,0.53465,0.53535,0.53455,0.53515,69700000.0
2008-11-20 16:56:00,0.53515,0.53595,0.5351,0.5358,78300000.0
2008-11-20 16:57:00,0.5358,0.5358,0.53515,0.5355,28500000.0
2008-11-20 16:58:00,0.5354,0.5354,0.53495,0.53495,14800000.0
2008-11-20 16:59:00,0.535,0.5351,0.5343,0.53435,35300000.0
2008-11-20 17:00:00,0.53445,0.53465,0.53445,0.5345,21500000.0
2008-11-20 17:01:00,0.5345,0.53505,0.5345,0.53505,11800000.0
2008-11-20 17:02:00,0.53505,0.53505,0.53445,0.53455,45600000.0
2008-11-20 17:03:00,0.53445,0.53475,0.53425,0.53425,55500000.0
2008-11-20 17:04:00,0.53445,0.5348,0.53405,0.53455,76300000.0
2008-11-20 17:05:00,0.53445,0.53445,0.5337,0.53385,125200000.0
2008-11-20 17:06:00,0.5338,0.5339,0.53345,0.53365,87900000.0
2008-11-20 17:07:00,0.5337,0.5343,0.5336,0.53425,53800000.0
2008-11-20 17:08:00,0.53425,0.53425,0.53335,0.53345,96300000.0
2008-11-20 17:09:00,0.53345,0.5336,0.5329,0.53355,42300000.0
2008-11-20 17:10:00,0.5335,0.5335,0.53275,0.53275,47800000.0
2008-11-20 17:11:00,0.5327,0.5331,0.5325,0.5329,65100000.0
2008-11-20 17:12:00,0.5329,0.5329,0.5315,0.5315,116100000.0
2008-11-20 17:13:00,0.5316,0.53185,0.5314,0.5315,78900000.0
2008-11-20 17:14:00,0.5316,0.53185,0.53105,0.53185,82900000.0
2008-11-20 17:15:00,0.5318,0.53195,0.53115,0.53165,60400000.0
2008-11-20 17:16:00,0.53165,0.53165,0.5309,0.53125,87500000.0
2008-11-20 17:17:00,0.53125,0.5315,0.53075,0.5313,86000000.0
2008-11-20 17:18:00,0.53145,0.5317,0.531,0.53115,51500000.0
2008-11-20 17:19:00,0.53125,0.53125,0.53105,0.5311,37300000.0
2008-11-20 17:20:00,0.5311,0.53155,0.53095,0.53135,79300000.0
2008-11-20 17:21:00,0.53135,0.53285,0.53125,0.53255,80300000.0
2008-11-20 17:22:00,0.53255,0.5327,0.5317,0.53175,66600000.0
2008-11-20 17:23:00,0.53175,0.53335,0.5313,0.53315,72400000.0
2008-11-20 17:24:00,0.5333,0.5333,0.53205,0.53235,80200000.0
2008-11-20 17:25:00,0.53235,0.53235,0.5309,0.5311,58800000.0
2008-11-20 17:26:00,0.5312,0.53135,0.53045,0.5312,91900000.0
2008-11-20 17:27:00,0.5312,0.5317,0.53075,0.53165,88500000.0
2008-11-20 17:28:00,0.5317,0.53205,0.53165,0.53185,64100000.0
2008-11-20 17:29:00,0.5319,0.53215,0.5315,0.53195,65400000.0
2008-11-20 17:30:00,0.53195,0.53205,0.53135,0.53155,47300000.0
2008-11-20 17:31:00,0.53155,0.5331,0.531,0.5329,81600000.0
2008-11-20 17:32:00,0.5329,0.53355,0.5329,0.53355,37700000.0
2008-11-20 17:33:00,0.53355,0.53395,0.53265,0.53265,76800000.0
2008-11-20 17:34:00,0.5325,0.53315,0.53125,0.5315,163900000.0
2008-11-20 17:35:00,0.53155,0.5322,0.53155,0.53205,65600000.0
2008-11-20 17:36:00,0.53205,0.53205,0.5314,0.53175,102700000.0
2008-11-20 17:37:00,0.5317,0.5317,0.5311,0.5312,61500000.0
2008-11-20 17:38:00,0.5312,0.5312,0.5312,0.5312,86400000.0
2008-11-20 17:39:00,0.5312,0.5312,0.53075,0.53085,50600000.0
2008-11-20 17:40:00,0.53095,0.53095,0.53035,0.53035,171300000.0
2008-11-20 17:41:00,0.53045,0.5313,0.53035,0.5313,40400000.0
2008-11-20 17:42:00,0.53155,0.53225,0.53085,0.5309,82400000.0
2008-11-20 17:43:00,0.5309,0.53155,0.5305,0.5311,157200000.0
2008-11-20 17:44:00,0.53115,0.532,0.53095,0.53195,82800000.0
2008-11-20 17:45:00,0.53205,0.53205,0.5314,0.53205,71100000.0
2008-11-20 17:46:00,0.5321,0.53245,0.5315,0.53165,115800000.0
2008-11-20 17:47:00,0.5315,0.5315,0.5309,0.5312,75700000.0
2008-11-20 17:48:00,0.5312,0.532,0.53055,0.5319,175600000.0
2008-11-20 17:49:00,0.53195,0.53195,0.5307,0.5309,25100000.0
2008-11-20 17:50:00,0.5309,0.53125,0.53085,0.53105,115500000.0
2008-11-20 17:51:00,0.53105,0.53105,0.53045,0.53045,32900000.0
2008-11-20 17:52:00,0.5303,0.5303,0.52905,0.52905,66600000.0
2008-11-20 17:53:00,0.5292,0.5293,0.5288,0.5291,63800000.0
2008-11-20 17:54:00,0.529,0.52915,0.52875,0.52915,95500000.0
2008-11-20 17:55:00,0.52915,0.53,0.5287,0.529,91200000.0
2008-11-20 17:56:00,0.529,0.52905,0.5286,0.5288,34400000.0
2008-11-20 17:57:00,0.5288,0.5288,0.5281,0.5281,84000000.0
2008-11-20 17:58:00,0.52805,0.5289,0.5276,0.5289,94900000.0
2008-11-20 17:59:00,0.52895,0.5293,0.52845,0.5288,156000000.0
2008-11-20 18:00:00,0.5288,0.52895,0.52745,0.52875,297899996.0
2008-11-20 18:01:00,0.52875,0.53015,0.5285,0.5293,132200000.0
2008-11-20 18:02:00,0.5293,0.52985,0.5289,0.5292,145100000.0
2008-11-20 18:03:00,0.5292,0.5292,0.5281,0.5282,85000000.0
2008-11-20 18:04:00,0.5282,0.5299,0.5282,0.5299,69500000.0
2008-11-20 18:05:00,0.5297,0.53175,0.5296,0.53165,110800000.0
2008-11-20 18:06:00,0.5317,0.53175,0.5295,0.52955,86700000.0
2008-11-20 18:07:00,0.5296,0.53155,0.5294,0.53075,76500000.0
2008-11-20 18:08:00,0.53065,0.53065,0.53005,0.53005,18700000.0
2008-11-20 18:09:00,0.53015,0.5302,0.5294,0.5294,33700000.0
2008-11-20 18:10:00,0.52975,0.5301,0.52925,0.53,46700000.0
2008-11-20 18:11:00,0.52995,0.53025,0.52995,0.53015,30900000.0
2008-11-20 18:12:00,0.53015,0.5306,0.53015,0.5304,81400000.0
2008-11-20 18:13:00,0.5303,0.53055,0.53015,0.53055,60500000.0
2008-11-20 18:14:00,0.53055,0.5307,0.5302,0.53065,23800000.0
2008-11-20 18:15:00,0.53065,0.53075,0.5303,0.5303,30400000.0
2008-11-20 18:16:00,0.5302,0.5305,0.5302,0.5305,28400000.0
2008-11-20 18:17:00,0.5307,0.5307,0.53045,0.5305,98100000.0
2008-11-20 18:18:00,0.5305,0.53065,0.5301,0.5302,35000000.0
2008-11-20 18:19:00,0.5302,0.5302,0.5299,0.5302,53000000.0
2008-11-20 18:20:00,0.5302,0.5302,0.52925,0.52925,55700000.0
2008-11-20 18:21:00,0.52925,0.52975,0.529,0.5294,29500000.0
2008-11-20 18:22:00,0.52945,0.5295,0.529,0.5293,33700000.0
2008-11-20 18:23:00,0.52925,0.5293,0.529,0.52905,35500000.0
2008-11-20 18:24:00,0.52905,0.52905,0.529,0.529,13500000.0
2008-11-20 18:25:00,0.529,0.52905,0.52855,0.529,67700000.0
2008-11-20 18:26:00,0.529,0.529,0.52815,0.5286,153700000.0
2008-11-20 18:27:00,0.5288,0.53025,0.5288,0.5301,135700000.0
2008-11-20 18:28:00,0.5301,0.5301,0.5293,0.5293,57600000.0
2008-11-20 18:29:00,0.52945,0.52985,0.5292,0.5294,51900000.0
2008-11-20 18:30:00,0.5294,0.52945,0.5293,0.5293,50600000.0
2008-11-20 18:31:00,0.5293,0.5293,0.5292,0.5292,16200000.0
2008-11-20 18:32:00,0.5292,0.5292,0.52885,0.529,89200000.0
2008-11-20 18:33:00,0.529,0.5291,0.52855,0.52875,113800000.0
2008-11-20 18:34:00,0.52875,0.5296,0.52875,0.5289,74300000.0
2008-11-20 18:35:00,0.5289,0.52955,0.5289,0.5294,55800000.0
2008-11-20 18:36:00,0.5293,0.52935,0.5283,0.5285,40500000.0
2008-11-20 18:37:00,0.5285,0.52855,0.5281,0.5281,68400000.0
2008-11-20 18:38:00,0.5281,0.53025,0.5281,0.52975,101400000.0
2008-11-20 18:39:00,0.52975,0.5298,0.52955,0.5297,57000000.0
2008-11-20 18:40:00,0.5297,0.52995,0.5295,0.5296,202300000.0
2008-11-20 18:41:00,0.5296,0.5296,0.52955,0.52955,30000000.0
2008-11-20 18:42:00,0.5296,0.52985,0.52955,0.52965,41300000.0
2008-11-20 18:43:00,0.5296,0.5297,0.52935,0.5295,45400000.0
2008-11-20 18:44:00,0.52955,0.52975,0.5294,0.52965,52100000.0
2008-11-20 18:45:00,0.53005,0.5311,0.53,0.53045,88200000.0
2008-11-20 18:46:00,0.5304,0.5306,0.52945,0.53035,38900000.0
2008-11-20 18:47:00,0.5304,0.5309,0.5293,0.5293,94600000.0
2008-11-20 18:48:00,0.52945,0.53075,0.5294,0.5298,79600000.0
2008-11-20 18:49:00,0.52985,0.53,0.5298,0.5299,8200000.0
2008-11-20 18:50:00,0.52985,0.52985,0.52965,0.52975,27200000.0
2008-11-20 18:51:00,0.5297,0.5297,0.5296,0.52965,9800000.0
2008-11-20 18:52:00,0.52965,0.52975,0.52965,0.52975,22400000.0
2008-11-20 18:53:00,0.52975,0.52975,0.52965,0.52965,4400000.0
2008-11-20 18:54:00,0.52965,0.52975,0.5296,0.52975,20000000.0
2008-11-20 18:55:00,0.53025,0.53075,0.53,0.53,32300000.0
2008-11-20 18:56:00,0.5301,0.5306,0.53,0.53,42500000.0
2008-11-20 18:57:00,0.53,0.53045,0.53,0.5301,29400000.0
2008-11-20 18:58:00,0.53015,0.5304,0.5298,0.53005,38400000.0
2008-11-20 18:59:00,0.5301,0.53035,0.5301,0.53035,14800000.0
2008-11-20 19:00:00,0.5305,0.53055,0.53025,0.53025,5000000.0
2008-11-20 19:01:00,0.5302,0.5302,0.5292,0.5293,31200000.0
2008-11-20 19:02:00,0.52935,0.5294,0.5278,0.52825,60000000.0
2008-11-20 19:03:00,0.5283,0.5285,0.52815,0.5285,15300000.0
2008-11-20 19:04:00,0.5284,0.529,0.5284,0.529,13100000.0
2008-11-20 19:05:00,0.529,0.529,0.52825,0.52855,35500000.0
2008-11-20 19:06:00,0.52865,0.52875,0.5285,0.52875,14500000.0
2008-11-20 19:07:00,0.52855,0.5295,0.52855,0.5295,30400000.0
2008-11-20 19:08:00,0.5293,0.5293,0.52895,0.52895,11700000.0
2008-11-20 19:09:00,0.52895,0.5291,0.52855,0.52855,7500000.0
2008-11-20 19:10:00,0.52845,0.52865,0.52845,0.5286,16200000.0
2008-11-20 19:11:00,0.5284,0.52865,0.5284,0.52865,14300000.0
2008-11-20 19:12:00,0.52855,0.529,0.52855,0.52875,30000000.0
2008-11-20 19:13:00,0.5287,0.5289,0.5286,0.5286,13300000.0
2008-11-20 19:14:00,0.5289,0.5291,0.5286,0.52895,43000000.0
2008-11-20 19:15:00,0.5287,0.52985,0.52865,0.5297,16300000.0
2008-11-20 19:16:00,0.5298,0.52995,0.5292,0.5292,26800000.0
2008-11-20 19:17:00,0.52915,0.52915,0.5278,0.52855,93800000.0
2008-11-20 19:18:00,0.52865,0.52975,0.5286,0.52935,37700000.0
2008-11-20 19:19:00,0.5293,0.5293,0.5293,0.5293,2100000.0
2008-11-20 19:20:00,0.5293,0.52965,0.52895,0.52965,22100000.0
2008-11-20 19:21:00,0.52975,0.5301,0.52975,0.5298,34100000.0
2008-11-20 19:22:00,0.52995,0.5305,0.52975,0.5301,37100000.0
2008-11-20 19:23:00,0.5304,0.53065,0.5304,0.5305,20400000.0
2008-11-20 19:24:00,0.53055,0.5311,0.53045,0.5309,22800000.0
2008-11-20 19:25:00,0.531,0.53205,0.531,0.5314,16500000.0
2008-11-20 19:26:00,0.5315,0.533,0.5314,0.53245,43900000.0
2008-11-20 19:27:00,0.5324,0.5327,0.5324,0.53255,18600000.0
2008-11-20 19:28:00,0.5325,0.5325,0.53245,0.53245,5100000.0
2008-11-20 19:29:00,0.5324,0.5324,0.5324,0.5324,28800000.0
2008-11-20 19:30:00,0.5324,0.5327,0.5324,0.5327,90800000.0
2008-11-20 19:31:00,0.53315,0.5352,0.53315,0.53445,84200000.0
2008-11-20 19:32:00,0.53505,0.5352,0.53505,0.5352,8000000.0
2008-11-20 19:33:00,0.53505,0.53505,0.5325,0.53315,85800000.0
2008-11-20 19:34:00,0.53335,0.5335,0.53325,0.5334,25100000.0
2008-11-20 19:35:00,0.53335,0.53335,0.53335,0.53335,1300000.0
2008-11-20 19:36:00,0.5332,0.53425,0.5332,0.53415,41000000.0
2008-11-20 19:37:00,0.53425,0.53425,0.53325,0.5341,34900000.0
2008-11-20 19:38:00,0.53395,0.53395,0.5332,0.5332,54300000.0
2008-11-20 19:39:00,0.5332,0.5332,0.53195,0.5329,18800000.0
2008-11-20 19:40:00,0.5328,0.5332,0.5327,0.53315,22000000.0
2008-11-20 19:41:00,0.53325,0.53325,0.53305,0.53305,10100000.0
2008-11-20 19:42:00,0.53305,0.53315,0.53305,0.53315,2300000.0
2008-11-20 19:43:00,0.53335,0.5337,0.53305,0.53355,32600000.0
2008-11-20 19:44:00,0.53365,0.53365,0.5335,0.5336,3000000.0
2008-11-20 19:45:00,0.53355,0.53355,0.53345,0.53345,7600000.0
2008-11-20 19:46:00,0.53355,0.5347,0.53345,0.5347,34700000.0
2008-11-20 19:47:00,0.5347,0.5347,0.5347,0.5347,6000000.0
2008-11-20 19:48:00,0.53475,0.5354,0.53475,0.5352,17200000.0
2008-11-20 19:49:00,0.53535,0.5358,0.5352,0.5358,47300000.0
2008-11-20 19:50:00,0.5357,0.536,0.5354,0.536,70000000.0
2008-11-20 19:51:00,0.536,0.536,0.536,0.536,14400000.0
2008-11-20 19:52:00,0.536,0.536,0.5351,0.5354,9700000.0
2008-11-20 19:53:00,0.5354,0.5356,0.5317,0.5326,61400000.0
2008-11-20 19:54:00,0.532,0.5339,0.532,0.53315,52400000.0
2008-11-20 19:55:00,0.53315,0.5332,0.53275,0.533,24000000.0
2008-11-20 19:56:00,0.5333,0.53355,0.5331,0.5331,12700000.0
2008-11-20 19:57:00,0.533,0.533,0.533,0.533,3400000.0
2008-11-20 19:58:00,0.53325,0.5334,0.53315,0.53335,24100000.0
2008-11-20 19:59:00,0.5334,0.5334,0.5334,0.5334,2600000.0
2008-11-20 20:00:00,0.5334,0.5334,0.53205,0.53205,49300000.0
2008-11-20 20:01:00,0.5319,0.53295,0.53165,0.53265,33800000.0
2008-11-20 20:02:00,0.53255,0.5331,0.53245,0.53255,25900000.0
2008-11-20 20:03:00,0.5332,0.5334,0.53245,0.5328,40500000.0
2008-11-20 20:04:00,0.53245,0.5328,0.53245,0.53245,13800000.0
2008-11-20 20:05:00,0.53255,0.5329,0.53255,0.5329,11800000.0
2008-11-20 20:06:00,0.5331,0.5331,0.5329,0.5329,4300000.0
2008-11-20 20:07:00,0.5331,0.53335,0.5328,0.5329,11400000.0
2008-11-20 20:08:00,0.5331,0.5344,0.53305,0.53355,38300000.0
2008-11-20 20:09:00,0.53355,0.534,0.53305,0.5336,85400000.0
2008-11-20 20:10:00,0.5337,0.5337,0.5326,0.5331,56000000.0
2008-11-20 20:11:00,0.53295,0.53335,0.53255,0.53255,27000000.0
2008-11-20 20:12:00,0.53265,0.53265,0.53255,0.53255,21800000.0
2008-11-20 20:13:00,0.53265,0.53265,0.53265,0.53265,1000000.0
2008-11-20 20:14:00,0.53255,0.53255,0.53255,0.53255,3600000.0
2008-11-20 20:15:00,0.53255,0.53415,0.53255,0.53415,20200000.0
2008-11-20 20:16:00,0.53395,0.53425,0.5325,0.5332,62500000.0
2008-11-20 20:17:00,0.53375,0.5344,0.5331,0.53365,50000000.0
2008-11-20 20:18:00,0.5338,0.53425,0.5331,0.5332,24500000.0
2008-11-20 20:19:00,0.5334,0.5336,0.5316,0.53195,66000000.0
2008-11-20 20:20:00,0.532,0.532,0.5287,0.52915,109100000.0
2008-11-20 20:21:00,0.52935,0.531,0.5293,0.53035,52600000.0
2008-11-20 20:22:00,0.5305,0.531,0.5303,0.5308,28600000.0
2008-11-20 20:23:00,0.5308,0.53095,0.5306,0.5306,103900000.0
2008-11-20 20:24:00,0.5307,0.53095,0.52895,0.5304,133000000.0
2008-11-20 20:25:00,0.53055,0.5307,0.53055,0.5307,10800000.0
2008-11-20 20:26:00,0.5307,0.5307,0.5307,0.5307,2400000.0
2008-11-20 20:27:00,0.53032,0.53054,0.5302,0.53024,49300000.0
2008-11-20 20:28:00,0.53031,0.53089,0.53031,0.53089,33000000.0
2008-11-20 20:29:00,0.5307,0.5307,0.529,0.52995,41300000.0
2008-11-20 20:30:00,0.52995,0.52995,0.52995,0.52995,1300000.0
2008-11-20 20:31:00,0.5301,0.5304,0.5296,0.5303,12500000.0
2008-11-20 20:32:00,0.5304,0.53055,0.5303,0.53055,5000000.0
2008-11-20 20:33:00,0.53045,0.5305,0.5302,0.5305,13600000.0
2008-11-20 20:34:00,0.5306,0.53125,0.53055,0.53125,7300000.0
2008-11-20 20:35:00,0.53115,0.53125,0.5291,0.5299,75800000.0
2008-11-20 20:36:00,0.52985,0.52985,0.5279,0.5286,36300000.0
2008-11-20 20:37:00,0.5286,0.5287,0.5277,0.52865,49000000.0
2008-11-20 20:38:00,0.52865,0.52965,0.52855,0.5295,30300000.0
2008-11-20 20:39:00,0.5297,0.5302,0.5293,0.5298,37000000.0
2008-11-20 20:40:00,0.5298,0.5306,0.5298,0.53055,7600000.0
2008-11-20 20:41:00,0.5302,0.5302,0.5301,0.5302,12400000.0
2008-11-20 20:42:00,0.5304,0.53075,0.5303,0.5303,23300000.0
2008-11-20 20:43:00,0.5304,0.5309,0.5304,0.5309,17900000.0
2008-11-20 20:44:00,0.5309,0.5309,0.5302,0.5303,148700000.0
2008-11-20 20:45:00,0.5303,0.5303,0.5303,0.5303,72000000.0
2008-11-20 20:46:00,0.5303,0.5303,0.5303,0.5303,72000000.0
2008-11-20 20:47:00,0.5303,0.5304,0.5303,0.5303,86100000.0
2008-11-20 20:48:00,0.5303,0.5304,0.5301,0.5303,145800000.0
2008-11-20 20:49:00,0.5301,0.5302,0.5293,0.5295,20200000.0
2008-11-20 20:50:00,0.5295,0.53035,0.5294,0.52955,72000000.0
2008-11-20 20:51:00,0.5297,0.5299,0.52965,0.5297,10200000.0
2008-11-20 20:52:00,0.52975,0.5301,0.5297,0.5301,23100000.0
2008-11-20 20:53:00,0.53015,0.5305,0.53,0.5304,13500000.0
2008-11-20 20:54:00,0.5304,0.5305,0.5304,0.53045,11000000.0
2008-11-20 20:55:00,0.5305,0.53075,0.52995,0.5307,26000000.0
2008-11-20 20:56:00,0.53075,0.53075,0.5305,0.5305,20600000.0
2008-11-20 20:57:00,0.5305,0.5305,0.5305,0.5305,1200000.0
2008-11-20 20:58:00,0.5305,0.5313,0.5302,0.53085,59200000.0
2008-11-20 20:59:00,0.5307,0.5307,0.5307,0.5307,16300000.0
2008-11-20 21:00:00,0.5307,0.5314,0.5307,0.5313,12800000.0
2008-11-20 21:01:00,0.5311,0.5313,0.5311,0.5313,4800000.0
2008-11-20 21:02:00,0.5313,0.5313,0.52945,0.5299,17100000.0
2008-11-20 21:03:00,0.52985,0.5299,0.52985,0.52985,4900000.0
2008-11-20 21:04:00,0.52985,0.5299,0.5297,0.5299,9600000.0
2008-11-20 21:05:00,0.52948,0.52983,0.52948,0.52971,21800000.0
2008-11-20 21:06:00,0.5297,0.52975,0.5297,0.52975,3900000.0
2008-11-20 21:07:00,0.52985,0.53005,0.52985,0.53005,3300000.0
2008-11-20 21:08:00,0.53,0.53035,0.52985,0.53,13700000.0
2008-11-20 21:09:00,0.5303,0.53065,0.5296,0.5297,25000000.0
2008-11-20 21:10:00,0.5297,0.5297,0.5297,0.5297,3900000.0
2008-11-20 21:11:00,0.5293,0.52952,0.52927,0.52934,24500000.0
2008-11-20 21:12:00,0.52947,0.52954,0.52922,0.52922,64400000.0
2008-11-20 21:13:00,0.5299,0.53015,0.5299,0.53005,6000000.0
2008-11-20 21:14:00,0.53015,0.53035,0.53,0.53,33100000.0
2008-11-20 21:15:00,0.53,0.53,0.52985,0.52985,9800000.0
2008-11-20 21:16:00,0.52985,0.52985,0.52985,0.52985,1300000.0
2008-11-20 21:17:00,0.5296,0.52971,0.52942,0.5295,39500000.0
2008-11-20 21:18:00,0.5298,0.52985,0.52915,0.52915,13400000.0
2008-11-20 21:19:00,0.52924,0.52926,0.52889,0.5291,25900000.0
2008-11-20 21:20:00,0.52935,0.52935,0.52925,0.52935,5600000.0
2008-11-20 21:21:00,0.52985,0.53,0.52935,0.52935,5300000.0
2008-11-20 21:22:00,0.52997,0.53024,0.52929,0.52929,23400000.0
2008-11-20 21:23:00,0.5296,0.5296,0.5295,0.5295,2600000.0
2008-11-20 21:24:00,0.5293,0.5295,0.52902,0.5295,49400000.0
2008-11-20 21:25:00,0.52937,0.52949,0.52919,0.52948,10300000.0
2008-11-20 21:26:00,0.52945,0.52945,0.52945,0.52945,1600000.0
2008-11-20 21:27:00,0.5295,0.5295,0.529,0.529,14600000.0
2008-11-20 21:28:00,0.529,0.529,0.529,0.529,18100000.0
2008-11-20 21:29:00,0.52854,0.52858,0.52838,0.52845,16500000.0
2008-11-20 21:30:00,0.529,0.5292,0.529,0.529,52700000.0
2008-11-20 21:31:00,0.529,0.529,0.5278,0.5281,26000000.0
2008-11-20 21:32:00,0.52795,0.52825,0.52795,0.52825,8100000.0
2008-11-20 21:33:00,0.52825,0.52825,0.5278,0.52805,12700000.0
2008-11-20 21:34:00,0.5281,0.5281,0.5268,0.5268,9100000.0
2008-11-20 21:35:00,0.5269,0.5273,0.5269,0.527,35900000.0
2008-11-20 21:36:00,0.527,0.52795,0.527,0.52795,36700000.0
2008-11-20 21:37:00,0.52795,0.52795,0.5277,0.52795,22000000.0
2008-11-20 21:38:00,0.5279,0.5279,0.5277,0.5277,45800000.0
2008-11-20 21:39:00,0.52775,0.52775,0.5271,0.5271,57700000.0
2008-11-20 21:40:00,0.5274,0.52825,0.5274,0.5282,10800000.0
2008-11-20 21:41:00,0.52815,0.52815,0.52815,0.52815,1000000.0
2008-11-20 21:42:00,0.52802,0.52802,0.52783,0.52785,5200000.0
2008-11-20 21:43:00,0.5283,0.5286,0.52805,0.52805,14600000.0
2008-11-20 21:44:00,0.5282,0.5282,0.5282,0.5282,24000000.0
2008-11-20 21:45:00,0.5282,0.5282,0.5269,0.5276,23300000.0
2008-11-20 21:46:00,0.5276,0.5276,0.52725,0.52725,27900000.0
2008-11-20 21:47:00,0.52785,0.5279,0.52695,0.52695,24600000.0
2008-11-20 21:48:00,0.5269,0.52735,0.5263,0.52705,26800000.0
2008-11-20 21:49:00,0.52715,0.5273,0.52655,0.52655,14300000.0
2008-11-20 21:50:00,0.5267,0.5272,0.52655,0.52655,21000000.0
2008-11-20 21:51:00,0.52675,0.52735,0.5267,0.527,25700000.0
2008-11-20 21:52:00,0.527,0.5282,0.52685,0.52685,39500000.0
2008-11-20 21:53:00,0.5272,0.52745,0.527,0.5273,45500000.0
2008-11-20 21:54:00,0.52735,0.5274,0.52685,0.5269,23100000.0
2008-11-20 21:55:00,0.5269,0.5269,0.5269,0.5269,4800000.0
2008-11-20 21:56:00,0.5269,0.5269,0.5269,0.5269,41000000.0
2008-11-20 21:57:00,0.5269,0.5271,0.5263,0.5271,56200000.0
2008-11-20 21:58:00,0.527,0.52715,0.5265,0.52665,39900000.0
2008-11-20 21:59:00,0.5265,0.52665,0.5264,0.5264,14100000.0
2008-11-20 22:00:00,0.5265,0.52685,0.5265,0.5268,20500000.0
2008-11-20 22:01:00,0.52648,0.52649,0.52627,0.5263,34300000.0
2008-11-20 22:02:00,0.5268,0.5268,0.5268,0.5268,3600000.0
2008-11-20 22:03:00,0.52656,0.52664,0.52633,0.52648,57500000.0
2008-11-20 22:04:00,0.5268,0.5268,0.5268,0.5268,10800000.0
2008-11-20 22:05:00,0.5268,0.5268,0.5268,0.5268,21600000.0
2008-11-20 22:06:00,0.5268,0.5268,0.5268,0.5268,14400000.0
2008-11-20 22:07:00,0.5268,0.5268,0.5268,0.5268,7200000.0
2008-11-20 22:08:00,0.52636,0.5265,0.52622,0.52635,36200000.0
2008-11-20 22:09:00,0.5268,0.5268,0.5268,0.5268,9100000.0
2008-11-20 22:10:00,0.5269,0.5278,0.5269,0.5274,18700000.0
2008-11-20 22:11:00,0.5275,0.5277,0.5274,0.5275,32900000.0
2008-11-20 22:12:00,0.5275,0.5275,0.5275,0.5275,7200000.0
2008-11-20 22:13:00,0.52785,0.52785,0.52735,0.5275,37400000.0
2008-11-20 22:14:00,0.5276,0.52785,0.52665,0.5269,47100000.0
2008-11-20 22:15:00,0.52695,0.5274,0.52695,0.5274,9300000.0
2008-11-20 22:16:00,0.5274,0.5274,0.5274,0.5274,7200000.0
2008-11-20 22:17:00,0.5274,0.5274,0.5267,0.5267,14100000.0
2008-11-20 22:18:00,0.5267,0.5267,0.5267,0.5267,15600000.0
2008-11-20 22:19:00,0.5267,0.5267,0.5257,0.5257,12500000.0
2008-11-20 22:20:00,0.5257,0.52615,0.5257,0.526,25600000.0
2008-11-20 22:21:00,0.5262,0.5262,0.52585,0.526,8800000.0
2008-11-20 22:22:00,0.52615,0.52615,0.525,0.52515,22100000.0
2008-11-20 22:23:00,0.52505,0.5258,0.52505,0.5258,6000000.0
2008-11-20 22:24:00,0.5262,0.5262,0.525,0.525,29800000.0
2008-11-20 22:25:00,0.5252,0.5254,0.5252,0.5254,8600000.0
2008-11-20 22:26:00,0.5254,0.5254,0.5254,0.5254,4000000.0
2008-11-20 22:27:00,0.52535,0.52535,0.5241,0.52425,42700000.0
2008-11-20 22:28:00,0.52425,0.52425,0.52385,0.5241,89500000.0
2008-11-20 22:29:00,0.524,0.5244,0.523,0.5244,25800000.0
2008-11-20 22:30:00,0.52445,0.52505,0.52445,0.5248,72200000.0
2008-11-20 22:31:00,0.5248,0.5248,0.5229,0.52325,42000000.0
2008-11-20 22:32:00,0.5233,0.52355,0.5229,0.5229,63800000.0
2008-11-20 22:33:00,0.5229,0.5229,0.5198,0.5212,156600000.0
2008-11-20 22:34:00,0.5212,0.5213,0.5194,0.5207,155500000.0
2008-11-20 22:35:00,0.5208,0.5208,0.52005,0.5204,31500000.0
2008-11-20 22:36:00,0.5204,0.52075,0.5203,0.5204,66000000.0
2008-11-20 22:37:00,0.5206,0.5208,0.5206,0.5208,2000000.0
2008-11-20 22:38:00,0.5207,0.5208,0.5205,0.5205,57200000.0
2008-11-20 22:39:00,0.5205,0.52055,0.5203,0.5203,165400000.0
2008-11-20 22:40:00,0.5204,0.5207,0.5196,0.5203,47000000.0
2008-11-20 22:41:00,0.52025,0.5207,0.5201,0.5207,30900000.0
2008-11-20 22:42:00,0.5207,0.5207,0.51935,0.51935,5200000.0
2008-11-20 22:43:00,0.51955,0.51995,0.51925,0.51995,33800000.0
2008-11-20 22:44:00,0.51995,0.52025,0.5196,0.52015,16800000.0
2008-11-20 22:45:00,0.52015,0.52015,0.52015,0.52015,4000000.0
2008-11-20 22:46:00,0.5203,0.5203,0.5202,0.5203,5500000.0
2008-11-20 22:47:00,0.5203,0.5207,0.5203,0.5207,12100000.0
2008-11-20 22:48:00,0.52065,0.52085,0.52065,0.5208,21000000.0
2008-11-20 22:49:00,0.5209,0.5209,0.52075,0.5209,9200000.0
2008-11-20 22:50:00,0.521,0.5211,0.521,0.521,17400000.0
2008-11-20 22:51:00,0.521,0.521,0.5204,0.5206,32700000.0
2008-11-20 22:52:00,0.52045,0.52045,0.5203,0.5203,14600000.0
2008-11-20 22:53:00,0.52035,0.52035,0.5203,0.5203,3700000.0
2008-11-20 22:54:00,0.5203,0.5203,0.5203,0.5203,60000000.0
2008-11-20 22:55:00,0.5203,0.5203,0.51925,0.5194,42900000.0
2008-11-20 22:56:00,0.5195,0.51975,0.5195,0.51975,17000000.0
2008-11-20 22:57:00,0.51975,0.52,0.5186,0.51905,57700000.0
2008-11-20 22:58:00,0.51905,0.51975,0.51895,0.51975,22400000.0
2008-11-20 22:59:00,0.51975,0.52085,0.51955,0.5207,38400000.0
2008-11-20 23:00:00,0.5209,0.5209,0.5206,0.5207,15400000.0
2008-11-20 23:01:00,0.5209,0.5209,0.5207,0.5207,11200000.0
2008-11-20 23:02:00,0.5207,0.5207,0.5207,0.5207,39300000.0
2008-11-20 23:03:00,0.5207,0.5207,0.5207,0.5207,19200000.0
2008-11-20 23:04:00,0.5207,0.5216,0.5207,0.5215,56400000.0
2008-11-20 23:05:00,0.5215,0.5217,0.5214,0.52155,43300000.0
2008-11-20 23:06:00,0.52155,0.5218,0.5214,0.5216,15800000.0
2008-11-20 23:07:00,0.5216,0.5216,0.5216,0.5216,3600000.0
2008-11-20 23:08:00,0.5216,0.5216,0.5216,0.5216,2400000.0
2008-11-20 23:09:00,0.5216,0.5216,0.5216,0.5216,3600000.0
2008-11-20 23:10:00,0.5216,0.5216,0.5216,0.5216,2400000.0
2008-11-20 23:11:00,0.5216,0.5216,0.5216,0.5216,1200000.0
2008-11-20 23:12:00,0.52103,0.52121,0.52081,0.52086,10600000.0
2008-11-20 23:13:00,0.52075,0.52075,0.52075,0.52075,1000000.0
2008-11-20 23:14:00,0.52059,0.52087,0.52059,0.52087,14100000.0
2008-11-20 23:15:00,0.521,0.5212,0.521,0.521,7400000.0
2008-11-20 23:16:00,0.52115,0.52115,0.52115,0.52115,2000000.0
2008-11-20 23:17:00,0.52086,0.52103,0.5207,0.5207,21700000.0
2008-11-20 23:18:00,0.52115,0.52115,0.52115,0.52115,1000000.0
2008-11-20 23:19:00,0.52074,0.52096,0.52068,0.5209,34200000.0
2008-11-20 23:20:00,0.52115,0.5212,0.52115,0.5212,2600000.0
2008-11-20 23:21:00,0.52115,0.52115,0.52095,0.52115,7100000.0
2008-11-20 23:22:00,0.5212,0.5212,0.5212,0.5212,2600000.0
2008-11-20 23:23:00,0.5212,0.52125,0.5212,0.52125,3400000.0
2008-11-20 23:24:00,0.52125,0.52125,0.52125,0.52125,1300000.0
2008-11-20 23:25:00,0.5213,0.52135,0.5213,0.5213,3900000.0
2008-11-20 23:26:00,0.52125,0.52175,0.5212,0.5217,26200000.0
2008-11-20 23:27:00,0.5219,0.52225,0.52135,0.52135,7800000.0
2008-11-20 23:28:00,0.521,0.5213,0.5209,0.52115,12600000.0
2008-11-20 23:29:00,0.52105,0.5213,0.5208,0.5211,24700000.0
2008-11-20 23:30:00,0.52145,0.52145,0.5206,0.5206,13500000.0
2008-11-20 23:31:00,0.52095,0.5211,0.5209,0.5209,20400000.0
2008-11-20 23:32:00,0.5209,0.5209,0.52035,0.5207,11600000.0
2008-11-20 23:33:00,0.5207,0.52105,0.5206,0.5206,21700000.0
2008-11-20 23:34:00,0.5207,0.5211,0.5207,0.52095,11200000.0
2008-11-20 23:35:00,0.52105,0.5212,0.52105,0.5212,6500000.0
2008-11-20 23:36:00,0.5212,0.5216,0.521,0.5212,27800000.0
2008-11-20 23:37:00,0.5212,0.52135,0.52115,0.5212,8200000.0
2008-11-20 23:38:00,0.5211,0.5215,0.52085,0.52135,11100000.0
2008-11-20 23:39:00,0.52126,0.52138,0.52083,0.52137,19900000.0
2008-11-20 23:40:00,0.52125,0.5215,0.52125,0.5214,14500000.0
2008-11-20 23:41:00,0.52135,0.52135,0.5212,0.5213,9000000.0
2008-11-20 23:42:00,0.5213,0.5213,0.5212,0.5212,10700000.0
2008-11-20 23:43:00,0.5212,0.5212,0.5212,0.5212,1200000.0
2008-11-20 23:44:00,0.5209,0.52092,0.52074,0.52087,18300000.0
2008-11-20 23:45:00,0.5212,0.5212,0.5212,0.5212,1200000.0
2008-11-20 23:46:00,0.5212,0.52155,0.5212,0.52135,16700000.0
2008-11-20 23:47:00,0.5213,0.52285,0.52105,0.52285,19400000.0
2008-11-20 23:48:00,0.5214,0.5216,0.52115,0.5216,12500000.0
2008-11-20 23:49:00,0.52195,0.52225,0.52185,0.52185,10600000.0
2008-11-20 23:50:00,0.5224,0.5227,0.52185,0.522,18600000.0
2008-11-20 23:51:00,0.52195,0.5222,0.5219,0.5219,11700000.0
2008-11-20 23:52:00,0.5219,0.5219,0.5211,0.52125,11600000.0
2008-11-20 23:53:00,0.52125,0.52125,0.52125,0.52125,1000000.0
2008-11-20 23:54:00,0.5212,0.5218,0.521,0.521,15800000.0
2008-11-20 23:55:00,0.52115,0.52155,0.521,0.5215,16700000.0
2008-11-20 23:56:00,0.52165,0.5219,0.5214,0.5219,5000000.0
2008-11-20 23:57:00,0.52195,0.52235,0.52145,0.52145,19700000.0
2008-11-20 23:58:00,0.52165,0.522,0.52125,0.52145,19800000.0
2008-11-20 23:59:00,0.5213,0.52165,0.5212,0.52145,11100000.0
2008-11-21 00:00:00,0.52155,0.52165,0.52145,0.52145,4000000.0
2008-11-21 00:01:00,0.52155,0.52155,0.5213,0.5214,4000000.0
2008-11-21 00:02:00,0.5215,0.5215,0.5214,0.5214,3000000.0
2008-11-21 00:03:00,0.5213,0.5213,0.5212,0.5213,3000000.0
2008-11-21 00:04:00,0.5212,0.5212,0.5209,0.52095,27000000.0
2008-11-21 00:05:00,0.5206,0.5209,0.5204,0.52075,27000000.0
2008-11-21 00:06:00,0.521,0.52115,0.52065,0.52115,59900000.0
2008-11-21 00:07:00,0.5214,0.5218,0.52125,0.52125,33300000.0
2008-11-21 00:08:00,0.5237,0.52425,0.52175,0.5219,13000000.0
2008-11-21 00:09:00,0.52185,0.52215,0.52185,0.52205,7000000.0
2008-11-21 00:10:00,0.52205,0.52215,0.5219,0.52205,11000000.0
2008-11-21 00:11:00,0.52205,0.52245,0.52205,0.52245,5000000.0
2008-11-21 00:12:00,0.52245,0.52245,0.52225,0.52225,4000000.0
2008-11-21 00:13:00,0.52225,0.52235,0.522,0.52215,30200000.0
2008-11-21 00:14:00,0.52215,0.5223,0.52215,0.5223,2000000.0
2008-11-21 00:15:00,0.52215,0.5223,0.52215,0.5222,3000000.0
2008-11-21 00:16:00,0.52185,0.5221,0.52185,0.5221,2000000.0
2008-11-21 00:17:00,0.5225,0.52295,0.5225,0.52295,3000000.0
2008-11-21 00:18:00,0.5229,0.5239,0.52285,0.52325,69700000.0
2008-11-21 00:19:00,0.52335,0.52335,0.52325,0.5233,4000000.0
2008-11-21 00:20:00,0.5232,0.5232,0.5232,0.5232,5400000.0
2008-11-21 00:21:00,0.5232,0.5232,0.5232,0.5232,1200000.0
2008-11-21 00:22:00,0.5232,0.5232,0.5232,0.5232,2400000.0
2008-11-21 00:23:00,0.52265,0.52269,0.52249,0.52262,16900000.0
2008-11-21 00:24:00,0.52246,0.52274,0.52246,0.52267,19800000.0
2008-11-21 00:25:00,0.5232,0.5232,0.5232,0.5232,1200000.0
2008-11-21 00:26:00,0.5232,0.5232,0.5232,0.5232,12000000.0
2008-11-21 00:27:00,0.52235,0.52265,0.52225,0.52245,11400000.0
2008-11-21 00:28:00,0.5226,0.52355,0.5226,0.5233,10000000.0
2008-11-21 00:29:00,0.5233,0.5233,0.5229,0.5232,6400000.0
2008-11-21 00:30:00,0.5229,0.523,0.5219,0.5223,63100000.0
2008-11-21 00:31:00,0.5223,0.5223,0.52055,0.5216,125700000.0
2008-11-21 00:32:00,0.5216,0.52175,0.5199,0.52125,92300000.0
2008-11-21 00:33:00,0.52165,0.5225,0.5213,0.5213,48300000.0
2008-11-21 00:34:00,0.52125,0.5217,0.52115,0.5216,97900000.0
2008-11-21 00:35:00,0.5216,0.5216,0.52145,0.52145,10600000.0
2008-11-21 00:36:00,0.52135,0.52135,0.52115,0.52125,42400000.0
2008-11-21 00:37:00,0.52135,0.52135,0.52125,0.52125,15900000.0
2008-11-21 00:38:00,0.52125,0.52135,0.5211,0.5211,20800000.0
2008-11-21 00:39:00,0.52115,0.52125,0.52115,0.5212,6200000.0
2008-11-21 00:40:00,0.52145,0.52145,0.52145,0.52145,2000000.0
2008-11-21 00:41:00,0.5216,0.5216,0.52155,0.52155,4000000.0
2008-11-21 00:42:00,0.52155,0.52155,0.521,0.521,13300000.0
2008-11-21 00:43:00,0.52085,0.52115,0.52085,0.52115,12800000.0
2008-11-21 00:44:00,0.52125,0.52125,0.52125,0.52125,2000000.0
2008-11-21 00:45:00,0.52086,0.5211,0.52074,0.52098,9000000.0
2008-11-21 00:46:00,0.52125,0.5213,0.52125,0.5213,8000000.0
2008-11-21 00:47:00,0.52135,0.52135,0.52135,0.52135,7000000.0
2008-11-21 00:48:00,0.52135,0.52135,0.52135,0.52135,3000000.0
2008-11-21 00:49:00,0.5215,0.52155,0.5215,0.52155,10000000.0
2008-11-21 00:50:00,0.52155,0.52155,0.5214,0.5214,8900000.0
2008-11-21 00:51:00,0.5214,0.5214,0.5214,0.5214,19000000.0
2008-11-21 00:52:00,0.5214,0.5214,0.5214,0.5214,14000000.0
2008-11-21 00:53:00,0.5214,0.5214,0.5214,0.5214,11000000.0
2008-11-21 00:54:00,0.5214,0.5214,0.5214,0.5214,7000000.0
2008-11-21 00:55:00,0.52145,0.52155,0.52145,0.52155,9000000.0
2008-11-21 00:56:00,0.52155,0.5217,0.52155,0.5217,8000000.0
2008-11-21 00:57:00,0.5217,0.5217,0.52135,0.5214,22000000.0
2008-11-21 00:58:00,0.5214,0.52175,0.5214,0.52175,33900000.0
2008-11-21 00:59:00,0.52175,0.52255,0.52175,0.52225,28100000.0
2008-11-21 01:00:00,0.52225,0.5223,0.52165,0.52165,37400000.0
2008-11-21 01:01:00,0.5215,0.52185,0.5213,0.52155,35500000.0
2008-11-21 01:02:00,0.52155,0.52155,0.52155,0.52155,3000000.0
2008-11-21 01:03:00,0.52155,0.5219,0.52135,0.5219,42000000.0
2008-11-21 01:04:00,0.5219,0.5219,0.5214,0.5218,25400000.0
2008-11-21 01:05:00,0.5218,0.52265,0.5218,0.52265,58000000.0
2008-11-21 01:06:00,0.5226,0.5228,0.5225,0.5228,37500000.0
2008-11-21 01:07:00,0.5228,0.5228,0.52215,0.5223,31100000.0
2008-11-21 01:08:00,0.5223,0.5223,0.5223,0.5223,7200000.0
2008-11-21 01:09:00,0.5223,0.5223,0.5223,0.5223,7200000.0
2008-11-21 01:10:00,0.5223,0.5224,0.5223,0.5224,9200000.0
2008-11-21 01:11:00,0.52245,0.52305,0.52245,0.52275,40600000.0
2008-11-21 01:12:00,0.52285,0.5232,0.52285,0.5232,44100000.0
2008-11-21 01:13:00,0.5232,0.5234,0.52255,0.5226,49400000.0
2008-11-21 01:14:00,0.5224,0.52285,0.5224,0.52285,5700000.0
2008-11-21 01:15:00,0.52315,0.5232,0.52255,0.5227,15400000.0
2008-11-21 01:16:00,0.52285,0.5231,0.52255,0.5227,11000000.0
2008-11-21 01:17:00,0.5227,0.5227,0.5227,0.5227,1000000.0
2008-11-21 01:18:00,0.5227,0.5227,0.5227,0.5227,1000000.0
2008-11-21 01:19:00,0.5227,0.5231,0.5227,0.5231,11400000.0
2008-11-21 01:20:00,0.5231,0.5231,0.5231,0.5231,1000000.0
2008-11-21 01:21:00,0.5231,0.5231,0.5231,0.5231,3000000.0
2008-11-21 01:22:00,0.5231,0.5235,0.5231,0.5235,15800000.0
2008-11-21 01:23:00,0.52365,0.5243,0.52365,0.5241,20900000.0
2008-11-21 01:24:00,0.524,0.524,0.52345,0.52345,70200000.0
2008-11-21 01:25:00,0.52355,0.52365,0.5235,0.52355,8200000.0
2008-11-21 01:26:00,0.5235,0.5237,0.5235,0.5235,42100000.0
2008-11-21 01:27:00,0.5235,0.5237,0.5223,0.5223,78700000.0
2008-11-21 01:28:00,0.5208,0.52265,0.5208,0.5225,143800000.0
2008-11-21 01:29:00,0.5225,0.5225,0.5225,0.5225,110400000.0
2008-11-21 01:30:00,0.5225,0.52255,0.5225,0.52255,56200000.0
2008-11-21 01:31:00,0.5225,0.5227,0.5225,0.5225,252000000.0
2008-11-21 01:32:00,0.5225,0.5225,0.52125,0.52125,48400000.0
2008-11-21 01:33:00,0.5214,0.5216,0.52115,0.52145,31600000.0
2008-11-21 01:34:00,0.52145,0.52195,0.52145,0.5219,25400000.0
2008-11-21 01:35:00,0.5219,0.5219,0.521,0.521,49300000.0
2008-11-21 01:36:00,0.52105,0.52105,0.52065,0.52105,10300000.0
2008-11-21 01:37:00,0.52105,0.5214,0.52075,0.5214,20400000.0
2008-11-21 01:38:00,0.5213,0.5214,0.5213,0.5214,27400000.0
2008-11-21 01:39:00,0.5213,0.5215,0.5213,0.5215,12500000.0
2008-11-21 01:40:00,0.5215,0.5215,0.5206,0.5207,76900000.0
2008-11-21 01:41:00,0.5208,0.52095,0.5207,0.52095,33800000.0
2008-11-21 01:42:00,0.52075,0.52095,0.5207,0.5207,9600000.0
2008-11-21 01:43:00,0.5207,0.5209,0.52035,0.52035,22100000.0
2008-11-21 01:44:00,0.5204,0.5208,0.52025,0.5204,33600000.0
2008-11-21 01:45:00,0.52055,0.52135,0.52055,0.52085,60800000.0
2008-11-21 01:46:00,0.52085,0.52085,0.5204,0.5207,25200000.0
2008-11-21 01:47:00,0.52055,0.5207,0.51965,0.5199,32600000.0
2008-11-21 01:48:00,0.5204,0.5208,0.5204,0.52075,13600000.0
2008-11-21 01:49:00,0.5207,0.5208,0.52035,0.52055,26200000.0
2008-11-21 01:50:00,0.5205,0.5211,0.5201,0.5211,26900000.0
2008-11-21 01:51:00,0.5211,0.52115,0.5207,0.5211,34200000.0
2008-11-21 01:52:00,0.5211,0.5211,0.521,0.521,26900000.0
2008-11-21 01:53:00,0.521,0.521,0.521,0.521,1000000.0
2008-11-21 01:54:00,0.521,0.52115,0.5209,0.521,11000000.0
2008-11-21 01:55:00,0.52105,0.52145,0.52055,0.521,63800000.0
2008-11-21 01:56:00,0.521,0.521,0.521,0.521,4000000.0
2008-11-21 01:57:00,0.521,0.5219,0.52055,0.5219,67700000.0
2008-11-21 01:58:00,0.52195,0.52195,0.52105,0.52125,24500000.0
2008-11-21 01:59:00,0.52115,0.52115,0.52055,0.5206,15200000.0
2008-11-21 02:00:00,0.52065,0.52065,0.5206,0.52065,6900000.0
2008-11-21 02:01:00,0.52065,0.5208,0.52065,0.52065,11200000.0
2008-11-21 02:02:00,0.5207,0.52195,0.52055,0.521,47600000.0
2008-11-21 02:03:00,0.5211,0.5216,0.521,0.521,16100000.0
2008-11-21 02:04:00,0.5211,0.52145,0.5211,0.52145,5200000.0
2008-11-21 02:05:00,0.52165,0.52165,0.52165,0.52165,1000000.0
2008-11-21 02:06:00,0.52175,0.52295,0.52175,0.52295,23200000.0
2008-11-21 02:07:00,0.5229,0.52365,0.5229,0.52365,17300000.0
2008-11-21 02:08:00,0.5236,0.52365,0.5232,0.5232,18100000.0
2008-11-21 02:09:00,0.5232,0.5232,0.5232,0.5232,1000000.0
2008-11-21 02:10:00,0.5232,0.5241,0.5232,0.52335,27600000.0
2008-11-21 02:11:00,0.52385,0.52495,0.52375,0.52495,44800000.0
2008-11-21 02:12:00,0.52485,0.52485,0.524,0.52435,22200000.0
2008-11-21 02:13:00,0.52455,0.52455,0.52395,0.52415,48600000.0
2008-11-21 02:14:00,0.5241,0.5243,0.5236,0.5242,85400000.0
2008-11-21 02:15:00,0.5242,0.5242,0.52335,0.52365,19800000.0
2008-11-21 02:16:00,0.52365,0.52395,0.5234,0.52355,32100000.0
2008-11-21 02:17:00,0.5236,0.52365,0.5235,0.5235,22800000.0
2008-11-21 02:18:00,0.5235,0.5235,0.5232,0.52335,45900000.0
2008-11-21 02:19:00,0.5234,0.52345,0.5234,0.52345,3900000.0
2008-11-21 02:20:00,0.5235,0.5235,0.5233,0.5235,13400000.0
2008-11-21 02:21:00,0.5235,0.52355,0.52345,0.52355,3000000.0
2008-11-21 02:22:00,0.52355,0.52355,0.52355,0.52355,1000000.0
2008-11-21 02:23:00,0.52355,0.52355,0.52345,0.52345,5200000.0
2008-11-21 02:24:00,0.52345,0.52375,0.52345,0.5237,14000000.0
2008-11-21 02:25:00,0.5237,0.5237,0.5237,0.5237,21600000.0
2008-11-21 02:26:00,0.5237,0.5237,0.5231,0.5232,26100000.0
2008-11-21 02:27:00,0.52325,0.52345,0.52325,0.52335,8200000.0
2008-11-21 02:28:00,0.5229,0.5231,0.52245,0.52265,21600000.0
2008-11-21 02:29:00,0.52285,0.52285,0.52285,0.52285,1000000.0
2008-11-21 02:30:00,0.52305,0.52305,0.52305,0.52305,1000000.0
2008-11-21 02:31:00,0.52325,0.52325,0.52325,0.52325,1000000.0
2008-11-21 02:32:00,0.52305,0.52335,0.52305,0.52335,3000000.0
2008-11-21 02:33:00,0.52335,0.52335,0.523,0.52325,20200000.0
2008-11-21 02:34:00,0.52345,0.52345,0.52335,0.52335,2000000.0
2008-11-21 02:35:00,0.5234,0.5235,0.5234,0.5235,8400000.0
2008-11-21 02:36:00,0.52345,0.52345,0.52345,0.52345,2200000.0
2008-11-21 02:37:00,0.5235,0.5235,0.5235,0.5235,1300000.0
2008-11-21 02:38:00,0.5235,0.5235,0.5235,0.5235,3800000.0
2008-11-21 02:39:00,0.5237,0.52375,0.5237,0.5237,5000000.0
2008-11-21 02:40:00,0.52334,0.52334,0.52306,0.52315,19800000.0
2008-11-21 02:41:00,0.5237,0.52375,0.5237,0.52375,4100000.0
2008-11-21 02:42:00,0.52375,0.5238,0.52375,0.5238,5000000.0
2008-11-21 02:43:00,0.5238,0.52385,0.5238,0.5238,8000000.0
2008-11-21 02:44:00,0.5238,0.5238,0.5237,0.5237,4600000.0
2008-11-21 02:45:00,0.5237,0.5237,0.5237,0.5237,7200000.0
2008-11-21 02:46:00,0.5237,0.5237,0.5237,0.5237,25200000.0
2008-11-21 02:47:00,0.5237,0.5237,0.5237,0.5237,7200000.0
2008-11-21 02:48:00,0.5237,0.5237,0.5237,0.5237,55200000.0
2008-11-21 02:49:00,0.5237,0.5237,0.52335,0.52345,13800000.0
2008-11-21 02:50:00,0.5235,0.52355,0.5235,0.52355,3000000.0
2008-11-21 02:51:00,0.5236,0.52365,0.5236,0.52365,2000000.0
2008-11-21 02:52:00,0.5237,0.52375,0.5237,0.52375,2000000.0
2008-11-21 02:53:00,0.52352,0.5236,0.52328,0.52332,45200000.0
2008-11-21 02:54:00,0.52355,0.52355,0.52355,0.52355,1000000.0
2008-11-21 02:55:00,0.5236,0.5237,0.5236,0.5237,3000000.0
2008-11-21 02:56:00,0.52355,0.52355,0.52355,0.52355,1000000.0
2008-11-21 02:57:00,0.5235,0.5235,0.5235,0.5235,3600000.0
2008-11-21 02:58:00,0.5235,0.5235,0.5235,0.5235,3600000.0
2008-11-21 02:59:00,0.5235,0.5235,0.5229,0.52295,17600000.0
2008-11-21 03:00:00,0.5229,0.5229,0.5222,0.52255,72600000.0
2008-11-21 03:01:00,0.52255,0.523,0.52255,0.5228,27400000.0
2008-11-21 03:02:00,0.5228,0.5229,0.5228,0.5229,3900000.0
2008-11-21 03:03:00,0.5231,0.5232,0.523,0.5232,32000000.0
2008-11-21 03:04:00,0.52315,0.52315,0.52315,0.52315,2900000.0
2008-11-21 03:05:00,0.5233,0.5234,0.5233,0.5234,9000000.0
2008-11-21 03:06:00,0.5234,0.52355,0.5234,0.52355,6000000.0
2008-11-21 03:07:00,0.5234,0.5236,0.5234,0.5236,12300000.0
2008-11-21 03:08:00,0.52375,0.52375,0.5232,0.52375,20100000.0
2008-11-21 03:09:00,0.52375,0.52375,0.5233,0.5233,19300000.0
2008-11-21 03:10:00,0.5234,0.5237,0.5234,0.5237,4000000.0
2008-11-21 03:11:00,0.5237,0.5239,0.52365,0.5239,14000000.0
2008-11-21 03:12:00,0.524,0.524,0.52325,0.52375,52100000.0
2008-11-21 03:13:00,0.5237,0.52395,0.5236,0.5238,14300000.0
2008-11-21 03:14:00,0.52385,0.52405,0.5238,0.52395,18100000.0
2008-11-21 03:15:00,0.52395,0.52405,0.52395,0.52405,4000000.0
2008-11-21 03:16:00,0.52405,0.52405,0.52345,0.5238,29200000.0
2008-11-21 03:17:00,0.5238,0.5238,0.52335,0.5235,43400000.0
2008-11-21 03:18:00,0.52355,0.5236,0.52355,0.52355,7900000.0
2008-11-21 03:19:00,0.5235,0.52365,0.5235,0.52365,7600000.0
2008-11-21 03:20:00,0.52365,0.52375,0.52365,0.5237,12000000.0
2008-11-21 03:21:00,0.5237,0.5237,0.5237,0.5237,1200000.0
2008-11-21 03:22:00,0.5237,0.5237,0.5237,0.5237,2400000.0
2008-11-21 03:23:00,0.5237,0.5237,0.52325,0.52365,11500000.0
2008-11-21 03:24:00,0.52365,0.52375,0.52355,0.5237,15600000.0
2008-11-21 03:25:00,0.5237,0.5237,0.5237,0.5237,1200000.0
2008-11-21 03:26:00,0.5237,0.5237,0.5237,0.5237,9600000.0
2008-11-21 03:27:00,0.52319,0.52361,0.52313,0.52351,20000000.0
2008-11-21 03:28:00,0.52375,0.52375,0.5237,0.5237,5200000.0
2008-11-21 03:29:00,0.52375,0.52375,0.52375,0.52375,2000000.0
2008-11-21 03:30:00,0.52385,0.52395,0.52365,0.52365,7200000.0
2008-11-21 03:31:00,0.52365,0.52375,0.52355,0.52375,5400000.0
2008-11-21 03:32:00,0.52355,0.52405,0.52355,0.52405,11600000.0
2008-11-21 03:33:00,0.52414,0.52433,0.52387,0.52405,15600000.0
2008-11-21 03:34:00,0.52395,0.52425,0.52395,0.52425,9200000.0
2008-11-21 03:35:00,0.5243,0.5243,0.5241,0.5241,14000000.0
2008-11-21 03:36:00,0.5241,0.5241,0.5234,0.524,26800000.0
2008-11-21 03:37:00,0.5241,0.5241,0.524,0.524,5300000.0
2008-11-21 03:38:00,0.52415,0.5249,0.52415,0.5249,9600000.0
2008-11-21 03:39:00,0.52515,0.52535,0.52515,0.52535,5200000.0
2008-11-21 03:40:00,0.52551,0.52551,0.52527,0.52543,11000000.0
2008-11-21 03:41:00,0.5252,0.5252,0.5246,0.52475,3300000.0
2008-11-21 03:42:00,0.52485,0.5256,0.52485,0.525,44100000.0
2008-11-21 03:43:00,0.52525,0.52535,0.52475,0.52505,47900000.0
2008-11-21 03:44:00,0.5252,0.5252,0.52515,0.52515,3800000.0
2008-11-21 03:45:00,0.52525,0.5253,0.52515,0.5252,8800000.0
2008-11-21 03:46:00,0.52525,0.52535,0.5252,0.52535,6900000.0
2008-11-21 03:47:00,0.52535,0.52535,0.52535,0.52535,3400000.0
2008-11-21 03:48:00,0.52535,0.5254,0.52535,0.52535,11100000.0
2008-11-21 03:49:00,0.52535,0.52545,0.52525,0.52535,13500000.0
2008-11-21 03:50:00,0.52535,0.5254,0.52475,0.52475,22300000.0
2008-11-21 03:51:00,0.52495,0.52525,0.5248,0.52525,18600000.0
2008-11-21 03:52:00,0.52525,0.52525,0.5252,0.5252,2000000.0
2008-11-21 03:53:00,0.52515,0.52515,0.52475,0.52475,9100000.0
2008-11-21 03:54:00,0.52475,0.525,0.52475,0.525,23400000.0
2008-11-21 03:55:00,0.525,0.525,0.52465,0.52475,9600000.0
2008-11-21 03:56:00,0.52485,0.52485,0.5247,0.5247,13300000.0
2008-11-21 03:57:00,0.52485,0.52485,0.5247,0.5247,10400000.0
2008-11-21 03:58:00,0.5247,0.5247,0.5247,0.5247,15600000.0
2008-11-21 03:59:00,0.5247,0.52495,0.5245,0.52495,48400000.0
2008-11-21 04:00:00,0.525,0.52505,0.52495,0.52505,4000000.0
2008-11-21 04:01:00,0.52515,0.52515,0.52515,0.52515,1000000.0
2008-11-21 04:02:00,0.52525,0.5253,0.52525,0.5253,11700000.0
2008-11-21 04:03:00,0.52525,0.52535,0.52525,0.5253,12400000.0
2008-11-21 04:04:00,0.5253,0.5253,0.5253,0.5253,3600000.0
2008-11-21 04:05:00,0.5253,0.5253,0.5253,0.5253,3600000.0
2008-11-21 04:06:00,0.5253,0.5253,0.5253,0.5253,1200000.0
2008-11-21 04:07:00,0.5253,0.5253,0.5253,0.5253,2400000.0
2008-11-21 04:08:00,0.52535,0.52565,0.52535,0.52565,5000000.0
2008-11-21 04:09:00,0.52565,0.52565,0.5252,0.52555,12400000.0
2008-11-21 04:10:00,0.5252,0.5255,0.5252,0.5253,5400000.0
2008-11-21 04:11:00,0.52535,0.52545,0.52535,0.52545,6200000.0
2008-11-21 04:12:00,0.52525,0.52565,0.52475,0.5256,34800000.0
2008-11-21 04:13:00,0.5256,0.5256,0.5249,0.5251,7300000.0
2008-11-21 04:14:00,0.5248,0.5254,0.5248,0.5254,6000000.0
2008-11-21 04:15:00,0.52555,0.52605,0.52505,0.5257,34800000.0
2008-11-21 04:16:00,0.5257,0.52595,0.5257,0.52595,3300000.0
2008-11-21 04:17:00,0.52595,0.52595,0.5258,0.5258,3100000.0
2008-11-21 04:18:00,0.5258,0.52585,0.5258,0.52585,2300000.0
2008-11-21 04:19:00,0.5259,0.5263,0.52585,0.5263,9600000.0
2008-11-21 04:20:00,0.5263,0.52655,0.52585,0.52615,15200000.0
2008-11-21 04:21:00,0.52635,0.52645,0.52615,0.5262,23700000.0
2008-11-21 04:22:00,0.52655,0.52715,0.52655,0.5271,20300000.0
2008-11-21 04:23:00,0.527,0.527,0.5268,0.527,10500000.0
2008-11-21 04:24:00,0.5267,0.5268,0.5267,0.52675,7600000.0
2008-11-21 04:25:00,0.5263,0.52685,0.5261,0.5268,24000000.0
2008-11-21 04:26:00,0.52685,0.52685,0.52685,0.52685,1000000.0
2008-11-21 04:27:00,0.52653,0.52676,0.52633,0.52665,27200000.0
2008-11-21 04:28:00,0.52667,0.52682,0.52654,0.52678,23900000.0
2008-11-21 04:29:00,0.52685,0.52685,0.52685,0.52685,1300000.0
2008-11-21 04:30:00,0.52679,0.52682,0.52659,0.52678,21500000.0
2008-11-21 04:31:00,0.5268,0.5268,0.5266,0.5266,5000000.0
2008-11-21 04:32:00,0.52675,0.52675,0.526,0.5265,17300000.0
2008-11-21 04:33:00,0.52645,0.52665,0.5261,0.52665,36200000.0
2008-11-21 04:34:00,0.5266,0.5266,0.5266,0.5266,55200000.0
2008-11-21 04:35:00,0.5266,0.5266,0.5266,0.5266,4800000.0
2008-11-21 04:36:00,0.52665,0.5267,0.52665,0.5267,2000000.0
2008-11-21 04:37:00,0.5266,0.5267,0.5266,0.5266,10700000.0
2008-11-21 04:38:00,0.5266,0.5267,0.5266,0.5266,41200000.0
2008-11-21 04:39:00,0.5266,0.5266,0.5258,0.5263,48000000.0
2008-11-21 04:40:00,0.5263,0.5263,0.5263,0.5263,1000000.0
2008-11-21 04:41:00,0.5263,0.5268,0.5263,0.52665,24400000.0
2008-11-21 04:42:00,0.5267,0.52695,0.5264,0.5266,67000000.0
2008-11-21 04:43:00,0.52665,0.52665,0.5266,0.52665,20300000.0
2008-11-21 04:44:00,0.52667,0.52668,0.52646,0.52668,70000000.0
2008-11-21 04:45:00,0.52675,0.52675,0.52675,0.52675,1000000.0
2008-11-21 04:46:00,0.52685,0.5269,0.52685,0.5269,6400000.0
2008-11-21 04:47:00,0.52675,0.52675,0.52675,0.52675,1000000.0
2008-11-21 04:48:00,0.52685,0.52685,0.5261,0.5261,7300000.0
2008-11-21 04:49:00,0.52625,0.5265,0.5262,0.5265,32300000.0
2008-11-21 04:50:00,0.5262,0.5266,0.5262,0.5266,23000000.0
2008-11-21 04:51:00,0.5264,0.5264,0.52635,0.52635,7200000.0
2008-11-21 04:52:00,0.5264,0.5264,0.52635,0.5264,12300000.0
2008-11-21 04:53:00,0.5264,0.5265,0.5264,0.5265,9000000.0
2008-11-21 04:54:00,0.5265,0.5265,0.52645,0.52645,2000000.0
2008-11-21 04:55:00,0.52645,0.5265,0.52645,0.5265,17200000.0
2008-11-21 04:56:00,0.52655,0.5271,0.52655,0.5271,21600000.0
2008-11-21 04:57:00,0.5264,0.52696,0.52624,0.52644,53300000.0
2008-11-21 04:58:00,0.5271,0.5271,0.5268,0.5269,41600000.0
2008-11-21 04:59:00,0.5269,0.527,0.5269,0.5269,19600000.0
2008-11-21 05:00:00,0.5269,0.5269,0.5269,0.5269,6300000.0
2008-11-21 05:01:00,0.5269,0.5269,0.5269,0.5269,7200000.0
2008-11-21 05:02:00,0.5266,0.52692,0.52635,0.52669,57200000.0
2008-11-21 05:03:00,0.52669,0.52683,0.52647,0.52681,22400000.0
2008-11-21 05:04:00,0.5269,0.527,0.5269,0.527,18600000.0
2008-11-21 05:05:00,0.527,0.52735,0.527,0.52735,4000000.0
2008-11-21 05:06:00,0.52725,0.52725,0.5272,0.5272,6600000.0
2008-11-21 05:07:00,0.52678,0.52721,0.52676,0.52693,41200000.0
2008-11-21 05:08:00,0.5271,0.52717,0.52691,0.52693,40900000.0
2008-11-21 05:09:00,0.5272,0.5272,0.5272,0.5272,6600000.0
2008-11-21 05:10:00,0.5272,0.5272,0.5272,0.5272,10800000.0
2008-11-21 05:11:00,0.52725,0.5275,0.52715,0.5274,41000000.0
2008-11-21 05:12:00,0.5275,0.5275,0.5275,0.5275,16500000.0
2008-11-21 05:13:00,0.5276,0.528,0.5274,0.5278,65500000.0
2008-11-21 05:14:00,0.5278,0.528,0.5278,0.528,47700000.0
2008-11-21 05:15:00,0.5282,0.5285,0.52795,0.528,29300000.0
2008-11-21 05:16:00,0.5281,0.5281,0.528,0.528,8400000.0
2008-11-21 05:17:00,0.528,0.5281,0.528,0.5281,5800000.0
2008-11-21 05:18:00,0.5281,0.5281,0.5281,0.5281,1300000.0
2008-11-21 05:19:00,0.5281,0.5283,0.5281,0.52825,27900000.0
2008-11-21 05:20:00,0.5283,0.5291,0.5282,0.5288,67700000.0
2008-11-21 05:21:00,0.5288,0.5288,0.5284,0.5286,66600000.0
2008-11-21 05:22:00,0.5286,0.5287,0.5286,0.5287,16400000.0
2008-11-21 05:23:00,0.52855,0.52855,0.52795,0.52795,29200000.0
2008-11-21 05:24:00,0.52795,0.52855,0.5277,0.52855,30200000.0
2008-11-21 05:25:00,0.5286,0.5288,0.5286,0.5288,14300000.0
2008-11-21 05:26:00,0.5288,0.5288,0.52865,0.52865,9200000.0
2008-11-21 05:27:00,0.5286,0.5286,0.52755,0.52755,20400000.0
2008-11-21 05:28:00,0.5276,0.5276,0.5273,0.5274,21300000.0
2008-11-21 05:29:00,0.5274,0.5274,0.5274,0.5274,62400000.0
2008-11-21 05:30:00,0.52755,0.52785,0.5275,0.5276,17800000.0
2008-11-21 05:31:00,0.5276,0.52765,0.5271,0.5272,18300000.0
2008-11-21 05:32:00,0.52715,0.52735,0.52715,0.52735,24100000.0
2008-11-21 05:33:00,0.5274,0.5274,0.52695,0.527,18500000.0
2008-11-21 05:34:00,0.52715,0.5272,0.52715,0.5272,4200000.0
2008-11-21 05:35:00,0.52725,0.52745,0.52715,0.52735,34200000.0
2008-11-21 05:36:00,0.5274,0.52745,0.5274,0.52745,8000000.0
2008-11-21 05:37:00,0.52745,0.52745,0.52705,0.52715,12600000.0
2008-11-21 05:38:00,0.52715,0.52715,0.52715,0.52715,2000000.0
2008-11-21 05:39:00,0.52715,0.52715,0.52715,0.52715,2000000.0
2008-11-21 05:40:00,0.5271,0.5271,0.52695,0.52695,5200000.0
2008-11-21 05:41:00,0.52705,0.52705,0.52695,0.52695,6500000.0
2008-11-21 05:42:00,0.52695,0.52705,0.52695,0.527,9000000.0
2008-11-21 05:43:00,0.527,0.5272,0.5267,0.52685,29200000.0
2008-11-21 05:44:00,0.52655,0.52685,0.52655,0.52685,6900000.0
2008-11-21 05:45:00,0.52685,0.52685,0.5268,0.5268,4000000.0
2008-11-21 05:46:00,0.5268,0.52695,0.5268,0.52695,2000000.0
2008-11-21 05:47:00,0.5268,0.52685,0.5268,0.52685,3000000.0
2008-11-21 05:48:00,0.5267,0.5267,0.52645,0.52645,20600000.0
2008-11-21 05:49:00,0.52645,0.52655,0.52645,0.52655,15900000.0
2008-11-21 05:50:00,0.5265,0.52655,0.52645,0.52655,10000000.0
2008-11-21 05:51:00,0.52655,0.5267,0.52655,0.52665,7100000.0
2008-11-21 05:52:00,0.52675,0.52745,0.52675,0.5274,11200000.0
2008-11-21 05:53:00,0.5274,0.5274,0.52715,0.52715,13200000.0
2008-11-21 05:54:00,0.5274,0.52805,0.5274,0.52805,11000000.0
2008-11-21 05:55:00,0.52805,0.5283,0.52805,0.5281,10100000.0
2008-11-21 05:56:00,0.5281,0.5281,0.52795,0.52805,4300000.0
2008-11-21 05:57:00,0.5282,0.52835,0.52785,0.52835,32800000.0
2008-11-21 05:58:00,0.5284,0.52865,0.5284,0.5286,11300000.0
2008-11-21 05:59:00,0.52855,0.52975,0.52855,0.52915,57200000.0
2008-11-21 06:00:00,0.5293,0.5293,0.52905,0.5291,53900000.0
2008-11-21 06:01:00,0.5291,0.5291,0.5291,0.5291,12000000.0
2008-11-21 06:02:00,0.5291,0.5291,0.5286,0.5286,32500000.0
2008-11-21 06:03:00,0.5284,0.52865,0.5284,0.52855,56800000.0
2008-11-21 06:04:00,0.52855,0.5289,0.52855,0.52885,14100000.0
2008-11-21 06:05:00,0.5288,0.52905,0.5288,0.529,9200000.0
2008-11-21 06:06:00,0.52895,0.529,0.5288,0.5288,32500000.0
2008-11-21 06:07:00,0.52885,0.5291,0.52835,0.52845,55700000.0
2008-11-21 06:08:00,0.52845,0.52865,0.52845,0.52865,25000000.0
2008-11-21 06:09:00,0.5287,0.5287,0.5286,0.5286,3300000.0
2008-11-21 06:10:00,0.5287,0.52875,0.5287,0.52875,4000000.0
2008-11-21 06:11:00,0.52875,0.5289,0.52875,0.5289,8900000.0
2008-11-21 06:12:00,0.52865,0.52873,0.52843,0.52858,129300000.0
2008-11-21 06:13:00,0.52851,0.52884,0.52851,0.52877,28600000.0
2008-11-21 06:14:00,0.52895,0.52925,0.52895,0.52925,9500000.0
2008-11-21 06:15:00,0.52898,0.52918,0.52884,0.52918,42100000.0
2008-11-21 06:16:00,0.52915,0.52915,0.52915,0.52915,2000000.0
2008-11-21 06:17:00,0.52925,0.52935,0.52925,0.52935,12100000.0
2008-11-21 06:18:00,0.52945,0.53035,0.52945,0.53035,14700000.0
2008-11-21 06:19:00,0.53015,0.5306,0.52985,0.53045,60600000.0
2008-11-21 06:20:00,0.5304,0.531,0.5304,0.531,34900000.0
2008-11-21 06:21:00,0.53095,0.531,0.5309,0.53095,13200000.0
2008-11-21 06:22:00,0.53105,0.53105,0.53095,0.53095,16400000.0
2008-11-21 06:23:00,0.53095,0.531,0.53095,0.53095,9700000.0
2008-11-21 06:24:00,0.53105,0.5313,0.53105,0.5313,8400000.0
2008-11-21 06:25:00,0.53135,0.53135,0.5313,0.5313,2600000.0
2008-11-21 06:26:00,0.53079,0.53112,0.53068,0.53073,106800000.0
2008-11-21 06:27:00,0.53125,0.53125,0.5308,0.5308,13100000.0
2008-11-21 06:28:00,0.5309,0.53095,0.5308,0.53085,8100000.0
2008-11-21 06:29:00,0.531,0.531,0.531,0.531,3000000.0
2008-11-21 06:30:00,0.531,0.5312,0.531,0.5312,7900000.0
2008-11-21 06:31:00,0.5311,0.53115,0.5311,0.5311,16600000.0
2008-11-21 06:32:00,0.5311,0.5311,0.53055,0.53085,10700000.0
2008-11-21 06:33:00,0.53075,0.53075,0.5299,0.5299,18000000.0
2008-11-21 06:34:00,0.5301,0.5301,0.5299,0.5299,4600000.0
2008-11-21 06:35:00,0.5299,0.5299,0.5299,0.5299,3600000.0
2008-11-21 06:36:00,0.5299,0.5299,0.5299,0.5299,2400000.0
2008-11-21 06:37:00,0.52955,0.5301,0.52955,0.5301,21900000.0
2008-11-21 06:38:00,0.5301,0.53025,0.5301,0.53025,7700000.0
2008-11-21 06:39:00,0.53025,0.5303,0.52955,0.52965,31000000.0
2008-11-21 06:40:00,0.5297,0.5298,0.52955,0.52975,24100000.0
2008-11-21 06:41:00,0.52965,0.5299,0.52965,0.5299,6100000.0
2008-11-21 06:42:00,0.5299,0.5299,0.5297,0.52975,7900000.0
2008-11-21 06:43:00,0.52975,0.52975,0.52975,0.52975,6400000.0
2008-11-21 06:44:00,0.52975,0.52975,0.52975,0.52975,1000000.0
2008-11-21 06:45:00,0.5298,0.5298,0.52975,0.52975,5000000.0
2008-11-21 06:46:00,0.52975,0.52975,0.52855,0.52855,82000000.0
2008-11-21 06:47:00,0.5294,0.5295,0.5294,0.5295,24000000.0
2008-11-21 06:48:00,0.5295,0.5295,0.5282,0.5295,101800000.0
2008-11-21 06:49:00,0.5295,0.5295,0.5289,0.5295,90500000.0
2008-11-21 06:50:00,0.5295,0.5295,0.5295,0.5295,38400000.0
2008-11-21 06:51:00,0.5295,0.5295,0.5289,0.52915,26600000.0
2008-11-21 06:52:00,0.52935,0.5294,0.5272,0.5292,30200000.0
2008-11-21 06:53:00,0.5292,0.5292,0.5292,0.5292,14400000.0
2008-11-21 06:54:00,0.5292,0.5292,0.5292,0.5292,21600000.0
2008-11-21 06:55:00,0.52835,0.52855,0.52835,0.52855,28600000.0
2008-11-21 06:56:00,0.52855,0.52855,0.5266,0.5285,43600000.0
2008-11-21 06:57:00,0.5285,0.5285,0.5285,0.5285,9600000.0
2008-11-21 06:58:00,0.5285,0.5285,0.5285,0.5285,12000000.0
2008-11-21 06:59:00,0.5285,0.5285,0.5278,0.52835,9500000.0
2008-11-21 07:00:00,0.5285,0.52855,0.5285,0.5285,14200000.0
2008-11-21 07:01:00,0.5285,0.52885,0.5285,0.52885,5400000.0
2008-11-21 07:02:00,0.52885,0.52985,0.52885,0.5298,37400000.0
2008-11-21 07:03:00,0.5298,0.5298,0.5298,0.5298,3600000.0
2008-11-21 07:04:00,0.5298,0.5298,0.5298,0.5298,30100000.0
2008-11-21 07:05:00,0.5298,0.5299,0.52895,0.5291,29900000.0
2008-11-21 07:06:00,0.5292,0.52935,0.529,0.5291,15600000.0
2008-11-21 07:07:00,0.52925,0.52925,0.5292,0.5292,2200000.0
2008-11-21 07:08:00,0.5292,0.5292,0.5292,0.5292,6300000.0
2008-11-21 07:09:00,0.5292,0.52925,0.5292,0.52925,2200000.0
2008-11-21 07:10:00,0.52925,0.52925,0.5284,0.5288,11200000.0
2008-11-21 07:11:00,0.52881,0.52923,0.52861,0.52911,156100000.0
2008-11-21 07:12:00,0.52902,0.52902,0.52852,0.52885,44300000.0
2008-11-21 07:13:00,0.52905,0.5291,0.52905,0.52905,3000000.0
2008-11-21 07:14:00,0.5291,0.52925,0.5291,0.52925,4000000.0
2008-11-21 07:15:00,0.52925,0.52925,0.52915,0.52915,2200000.0
2008-11-21 07:16:00,0.52915,0.52915,0.52915,0.52915,1200000.0
2008-11-21 07:17:00,0.52872,0.52897,0.52844,0.5288,40200000.0
2008-11-21 07:18:00,0.52915,0.5292,0.52915,0.52915,5800000.0
2008-11-21 07:19:00,0.5293,0.5296,0.5293,0.5296,11600000.0
2008-11-21 07:20:00,0.52965,0.52965,0.52955,0.52955,5800000.0
2008-11-21 07:21:00,0.52955,0.52955,0.5293,0.5293,6500000.0
2008-11-21 07:22:00,0.5293,0.5293,0.52905,0.52925,6700000.0
2008-11-21 07:23:00,0.5292,0.5292,0.5292,0.5292,2000000.0
2008-11-21 07:24:00,0.52905,0.52915,0.52905,0.5291,3600000.0
2008-11-21 07:25:00,0.5292,0.5292,0.5292,0.5292,6500000.0
2008-11-21 07:26:00,0.52925,0.52935,0.52925,0.52935,3000000.0
2008-11-21 07:27:00,0.52935,0.52965,0.52925,0.52965,7100000.0
2008-11-21 07:28:00,0.52965,0.52965,0.52945,0.52965,10700000.0
2008-11-21 07:29:00,0.52965,0.52965,0.52965,0.52965,1300000.0
2008-11-21 07:30:00,0.5296,0.52965,0.5296,0.52965,5000000.0
2008-11-21 07:31:00,0.5297,0.53045,0.5297,0.52985,16400000.0
2008-11-21 07:32:00,0.52975,0.53035,0.52975,0.53035,11000000.0
2008-11-21 07:33:00,0.53035,0.5312,0.53025,0.5307,40800000.0
2008-11-21 07:34:00,0.531,0.5316,0.5304,0.5315,60200000.0
2008-11-21 07:35:00,0.5315,0.5315,0.5313,0.5315,15300000.0
2008-11-21 07:36:00,0.53155,0.532,0.53065,0.53065,44400000.0
2008-11-21 07:37:00,0.53075,0.5315,0.53075,0.53125,18700000.0
2008-11-21 07:38:00,0.53145,0.53145,0.5309,0.53135,22500000.0
2008-11-21 07:39:00,0.5313,0.5316,0.531,0.5314,41100000.0
2008-11-21 07:40:00,0.53125,0.53235,0.53125,0.53185,41300000.0
2008-11-21 07:41:00,0.5319,0.53265,0.53175,0.5325,23000000.0
2008-11-21 07:42:00,0.53185,0.5324,0.5317,0.5324,22500000.0
2008-11-21 07:43:00,0.53235,0.53245,0.53205,0.53245,9200000.0
2008-11-21 07:44:00,0.5325,0.5325,0.53245,0.53245,6000000.0
2008-11-21 07:45:00,0.5325,0.5325,0.53225,0.53245,7600000.0
2008-11-21 07:46:00,0.5325,0.5331,0.53245,0.5329,13200000.0
2008-11-21 07:47:00,0.5328,0.5329,0.5327,0.53285,19100000.0
2008-11-21 07:48:00,0.5329,0.5329,0.5329,0.5329,1000000.0
2008-11-21 07:49:00,0.53275,0.53275,0.5321,0.5325,16500000.0
2008-11-21 07:50:00,0.5327,0.5327,0.53245,0.53245,14100000.0
2008-11-21 07:51:00,0.53255,0.53255,0.53245,0.5325,8200000.0
2008-11-21 07:52:00,0.53195,0.53195,0.53125,0.53125,18200000.0
2008-11-21 07:53:00,0.5314,0.5314,0.5314,0.5314,2400000.0
2008-11-21 07:54:00,0.5314,0.5314,0.53125,0.53125,18200000.0
2008-11-21 07:55:00,0.5312,0.5312,0.5311,0.53115,5400000.0
2008-11-21 07:56:00,0.53125,0.5313,0.53125,0.5313,3000000.0
2008-11-21 07:57:00,0.5314,0.5314,0.5312,0.5314,6000000.0
2008-11-21 07:58:00,0.5312,0.53165,0.5312,0.53165,4400000.0
2008-11-21 07:59:00,0.53137,0.53168,0.53128,0.53135,20800000.0
2008-11-21 08:00:00,0.5317,0.5317,0.5313,0.5313,3700000.0
2008-11-21 08:01:00,0.5313,0.5313,0.5313,0.5313,7800000.0
2008-11-21 08:02:00,0.5313,0.5313,0.5313,0.5313,47400000.0
2008-11-21 08:03:00,0.5313,0.5315,0.5313,0.5313,3900000.0
2008-11-21 08:04:00,0.5315,0.5315,0.5315,0.5315,1300000.0
2008-11-21 08:05:00,0.5313,0.5313,0.53075,0.53095,10800000.0
2008-11-21 08:06:00,0.53115,0.53135,0.53085,0.5313,35600000.0
2008-11-21 08:07:00,0.5315,0.5316,0.53125,0.53145,14000000.0
2008-11-21 08:08:00,0.5315,0.5315,0.5314,0.5315,4400000.0
2008-11-21 08:09:00,0.5314,0.5314,0.5314,0.5314,4800000.0
2008-11-21 08:10:00,0.53145,0.5318,0.5312,0.5313,136400000.0
2008-11-21 08:11:00,0.5313,0.5313,0.5313,0.5313,72000000.0
2008-11-21 08:12:00,0.5313,0.5313,0.5313,0.5313,84000000.0
2008-11-21 08:13:00,0.5313,0.5313,0.5313,0.5313,54000000.0
2008-11-21 08:14:00,0.5313,0.5313,0.5313,0.5313,120000000.0
2008-11-21 08:15:00,0.5313,0.5313,0.5305,0.5307,35600000.0
2008-11-21 08:16:00,0.5307,0.5309,0.53065,0.5309,13200000.0
2008-11-21 08:17:00,0.5309,0.53115,0.5309,0.53115,2000000.0
2008-11-21 08:18:00,0.5313,0.53145,0.5313,0.53145,2300000.0
2008-11-21 08:19:00,0.53125,0.53125,0.5308,0.5308,3000000.0
2008-11-21 08:20:00,0.53085,0.53085,0.53085,0.53085,1300000.0
2008-11-21 08:21:00,0.53085,0.53085,0.53075,0.53075,5300000.0
2008-11-21 08:22:00,0.53075,0.53075,0.53045,0.5306,14400000.0
2008-11-21 08:23:00,0.53075,0.5308,0.53045,0.53045,10300000.0
2008-11-21 08:24:00,0.53045,0.5312,0.53045,0.5306,16300000.0
2008-11-21 08:25:00,0.53095,0.53105,0.53095,0.53105,6000000.0
2008-11-21 08:26:00,0.53115,0.53135,0.53115,0.5313,4600000.0
2008-11-21 08:27:00,0.53115,0.5316,0.53115,0.53155,10800000.0
2008-11-21 08:28:00,0.5315,0.53225,0.5315,0.53225,14300000.0
2008-11-21 08:29:00,0.5322,0.5322,0.532,0.532,34300000.0
2008-11-21 08:30:00,0.532,0.532,0.532,0.532,7200000.0
2008-11-21 08:31:00,0.532,0.532,0.532,0.532,2400000.0
2008-11-21 08:32:00,0.53146,0.53167,0.53137,0.53167,16400000.0
2008-11-21 08:33:00,0.532,0.532,0.532,0.532,2400000.0
2008-11-21 08:34:00,0.53145,0.53186,0.53145,0.53162,82300000.0
2008-11-21 08:35:00,0.532,0.532,0.53165,0.53165,10600000.0
2008-11-21 08:36:00,0.53175,0.53185,0.53175,0.53185,4200000.0
2008-11-21 08:37:00,0.5318,0.5319,0.53175,0.53175,17800000.0
2008-11-21 08:38:00,0.5319,0.5322,0.53165,0.532,41700000.0
2008-11-21 08:39:00,0.53215,0.53235,0.5319,0.53235,35000000.0
2008-11-21 08:40:00,0.53225,0.53225,0.5322,0.5322,33600000.0
2008-11-21 08:41:00,0.5322,0.5322,0.5316,0.5321,14300000.0
2008-11-21 08:42:00,0.53215,0.5322,0.53215,0.53215,4900000.0
2008-11-21 08:43:00,0.5321,0.5324,0.5321,0.53235,15400000.0
2008-11-21 08:44:00,0.53245,0.53245,0.53245,0.53245,2600000.0
2008-11-21 08:45:00,0.5325,0.53295,0.5324,0.53295,40000000.0
2008-11-21 08:46:00,0.53285,0.53285,0.5326,0.5326,9100000.0
2008-11-21 08:47:00,0.5325,0.53255,0.53235,0.53235,16400000.0
2008-11-21 08:48:00,0.53235,0.53235,0.53235,0.53235,1300000.0
2008-11-21 08:49:00,0.53235,0.53235,0.532,0.532,6500000.0
2008-11-21 08:50:00,0.532,0.532,0.532,0.532,1000000.0
2008-11-21 08:51:00,0.53195,0.53215,0.53195,0.53215,2300000.0
2008-11-21 08:52:00,0.53225,0.53225,0.53225,0.53225,1000000.0
2008-11-21 08:53:00,0.5322,0.53235,0.5322,0.53235,3300000.0
2008-11-21 08:54:00,0.53225,0.53275,0.53225,0.53275,16900000.0
2008-11-21 08:55:00,0.53275,0.53275,0.53275,0.53275,3000000.0
2008-11-21 08:56:00,0.53275,0.53275,0.5326,0.53275,12700000.0
2008-11-21 08:57:00,0.53258,0.53265,0.53237,0.53246,15100000.0
2008-11-21 08:58:00,0.53275,0.53325,0.53275,0.5332,14400000.0
2008-11-21 08:59:00,0.5332,0.5332,0.53205,0.53205,67300000.0
2008-11-21 09:00:00,0.53225,0.53225,0.5319,0.5321,17000000.0
2008-11-21 09:01:00,0.5322,0.5322,0.53185,0.53185,2600000.0
2008-11-21 09:02:00,0.53215,0.53215,0.5321,0.5321,2600000.0
2008-11-21 09:03:00,0.53215,0.53215,0.53215,0.53215,1300000.0
2008-11-21 09:04:00,0.5321,0.53215,0.5321,0.53215,2600000.0
2008-11-21 09:05:00,0.53172,0.53201,0.53143,0.53143,34800000.0
2008-11-21 09:06:00,0.53225,0.5324,0.53225,0.5323,6200000.0
2008-11-21 09:07:00,0.53235,0.5324,0.5323,0.53235,9100000.0
2008-11-21 09:08:00,0.5325,0.53255,0.5325,0.53255,2600000.0
2008-11-21 09:09:00,0.5325,0.5326,0.5325,0.5326,2600000.0
2008-11-21 09:10:00,0.53255,0.5326,0.5325,0.5326,3900000.0
2008-11-21 09:11:00,0.53232,0.5324,0.53185,0.53233,42800000.0
2008-11-21 09:12:00,0.5326,0.5326,0.53255,0.5326,7800000.0
2008-11-21 09:13:00,0.5326,0.5326,0.5325,0.5326,5200000.0
2008-11-21 09:14:00,0.53255,0.53255,0.53255,0.53255,1300000.0
2008-11-21 09:15:00,0.5322,0.53236,0.5321,0.5323,80900000.0
2008-11-21 09:16:00,0.53255,0.53255,0.5325,0.5325,2600000.0
2008-11-21 09:17:00,0.5325,0.5325,0.53225,0.53225,14600000.0
2008-11-21 09:18:00,0.5319,0.53245,0.5319,0.5323,30600000.0
2008-11-21 09:19:00,0.5323,0.53235,0.5323,0.5323,59300000.0
2008-11-21 09:20:00,0.5323,0.5326,0.5323,0.5326,38900000.0
2008-11-21 09:21:00,0.53265,0.53265,0.53255,0.5326,5200000.0
2008-11-21 09:22:00,0.5327,0.53285,0.5323,0.53245,22500000.0
2008-11-21 09:23:00,0.5323,0.5328,0.5323,0.53245,46500000.0
2008-11-21 09:24:00,0.53192,0.53239,0.53192,0.53211,19000000.0
2008-11-21 09:25:00,0.5323,0.53245,0.5323,0.53245,21900000.0
2008-11-21 09:26:00,0.5324,0.5324,0.5324,0.5324,1300000.0
2008-11-21 09:27:00,0.5326,0.5326,0.53245,0.53245,3900000.0
2008-11-21 09:28:00,0.5325,0.5328,0.5325,0.53265,27300000.0
2008-11-21 09:29:00,0.53265,0.53295,0.53265,0.53275,32000000.0
2008-11-21 09:30:00,0.53285,0.5335,0.53275,0.5329,77900000.0
2008-11-21 09:31:00,0.5329,0.53315,0.5329,0.53305,23600000.0
2008-11-21 09:32:00,0.5329,0.53305,0.5329,0.5329,81100000.0
2008-11-21 09:33:00,0.5329,0.5329,0.5329,0.5329,48000000.0
2008-11-21 09:34:00,0.5329,0.5329,0.5324,0.53245,41900000.0
2008-11-21 09:35:00,0.5325,0.5326,0.53235,0.53235,22700000.0
2008-11-21 09:36:00,0.53245,0.53275,0.53235,0.5327,28500000.0
2008-11-21 09:37:00,0.5326,0.5326,0.53235,0.53235,36100000.0
2008-11-21 09:38:00,0.53235,0.5324,0.5322,0.5322,35400000.0
2008-11-21 09:39:00,0.53225,0.53225,0.53215,0.53225,32800000.0
2008-11-21 09:40:00,0.53235,0.53235,0.5321,0.5321,13700000.0
2008-11-21 09:41:00,0.53205,0.53205,0.5319,0.5319,9500000.0
2008-11-21 09:42:00,0.5319,0.5319,0.5309,0.531,31600000.0
2008-11-21 09:43:00,0.5312,0.5312,0.531,0.53105,59100000.0
2008-11-21 09:44:00,0.53105,0.5319,0.53085,0.53115,83600000.0
2008-11-21 09:45:00,0.5311,0.5316,0.53095,0.5316,31800000.0
2008-11-21 09:46:00,0.5315,0.5315,0.531,0.5312,23400000.0
2008-11-21 09:47:00,0.53115,0.5314,0.5309,0.5314,59600000.0
2008-11-21 09:48:00,0.5314,0.5318,0.5312,0.5317,91000000.0
2008-11-21 09:49:00,0.5317,0.5323,0.5317,0.5323,85900000.0
2008-11-21 09:50:00,0.5323,0.53275,0.5323,0.53275,22200000.0
2008-11-21 09:51:00,0.53275,0.53315,0.53265,0.5331,21800000.0
2008-11-21 09:52:00,0.53305,0.53315,0.533,0.53305,18200000.0
2008-11-21 09:53:00,0.5331,0.5332,0.53285,0.5329,29700000.0
2008-11-21 09:54:00,0.53305,0.5336,0.5328,0.5336,62700000.0
2008-11-21 09:55:00,0.53365,0.53365,0.5327,0.53285,43100000.0
2008-11-21 09:56:00,0.53295,0.53295,0.53265,0.53265,51100000.0
2008-11-21 09:57:00,0.53265,0.53335,0.53265,0.53335,33600000.0
2008-11-21 09:58:00,0.53335,0.53365,0.53335,0.53365,22900000.0
2008-11-21 09:59:00,0.53365,0.53365,0.5333,0.53355,55000000.0
2008-11-21 10:00:00,0.53345,0.53355,0.53305,0.53325,48500000.0
2008-11-21 10:01:00,0.53325,0.5333,0.53295,0.53325,75900000.0
2008-11-21 10:02:00,0.53315,0.53325,0.53315,0.5332,16100000.0
2008-11-21 10:03:00,0.53325,0.53325,0.53325,0.53325,5500000.0
2008-11-21 10:04:00,0.5331,0.5333,0.53285,0.5333,28200000.0
2008-11-21 10:05:00,0.53325,0.5333,0.53325,0.5333,2600000.0
2008-11-21 10:06:00,0.53325,0.53355,0.533,0.53315,97800000.0
2008-11-21 10:07:00,0.53315,0.5334,0.5326,0.5327,132600000.0
2008-11-21 10:08:00,0.53275,0.53325,0.53275,0.5331,35900000.0
2008-11-21 10:09:00,0.5331,0.5331,0.5324,0.53265,38400000.0
2008-11-21 10:10:00,0.53265,0.5327,0.53245,0.5325,36100000.0
2008-11-21 10:11:00,0.53245,0.53255,0.53245,0.5325,15600000.0
2008-11-21 10:12:00,0.5325,0.5325,0.53235,0.53235,24500000.0
2008-11-21 10:13:00,0.53235,0.53235,0.53225,0.53225,16700000.0
2008-11-21 10:14:00,0.53235,0.5328,0.5323,0.53235,30900000.0
2008-11-21 10:15:00,0.53245,0.533,0.53245,0.5327,65800000.0
2008-11-21 10:16:00,0.5327,0.53295,0.5327,0.53295,35700000.0
2008-11-21 10:17:00,0.53295,0.53295,0.5327,0.5328,41100000.0
2008-11-21 10:18:00,0.5328,0.53285,0.53275,0.53275,23000000.0
2008-11-21 10:19:00,0.53275,0.53295,0.53275,0.53295,13700000.0
2008-11-21 10:20:00,0.53295,0.5332,0.5328,0.533,29300000.0
2008-11-21 10:21:00,0.53305,0.53305,0.53305,0.53305,3200000.0
2008-11-21 10:22:00,0.53305,0.53305,0.53275,0.53275,21700000.0
2008-11-21 10:23:00,0.53275,0.5329,0.53275,0.5329,15800000.0
2008-11-21 10:24:00,0.53275,0.5329,0.5327,0.5329,14400000.0
2008-11-21 10:25:00,0.5327,0.5329,0.5327,0.5329,21100000.0
2008-11-21 10:26:00,0.5329,0.5329,0.53275,0.53275,30900000.0
2008-11-21 10:27:00,0.53275,0.5329,0.53275,0.5329,10600000.0
2008-11-21 10:28:00,0.5329,0.5329,0.5327,0.5329,26600000.0
2008-11-21 10:29:00,0.53285,0.53285,0.53285,0.53285,1300000.0
2008-11-21 10:30:00,0.53285,0.53285,0.53215,0.53235,68500000.0
2008-11-21 10:31:00,0.5324,0.53245,0.5323,0.53235,56800000.0
2008-11-21 10:32:00,0.53235,0.533,0.53235,0.5329,24200000.0
2008-11-21 10:33:00,0.533,0.53305,0.5328,0.53285,15500000.0
2008-11-21 10:34:00,0.53285,0.53285,0.5327,0.5327,724199999.0
2008-11-21 10:35:00,0.5327,0.5327,0.5327,0.5327,330000000.0
2008-11-21 10:36:00,0.5327,0.5327,0.5327,0.5327,90000000.0
2008-11-21 10:37:00,0.53216,0.53234,0.53196,0.53204,22300000.0
2008-11-21 10:38:00,0.5327,0.5327,0.5327,0.5327,30000000.0
2008-11-21 10:39:00,0.5328,0.53295,0.53265,0.53265,13800000.0
2008-11-21 10:40:00,0.53255,0.53315,0.53255,0.5329,99900000.0
2008-11-21 10:41:00,0.5328,0.5329,0.53275,0.53285,32500000.0
2008-11-21 10:42:00,0.5329,0.5331,0.5329,0.533,30600000.0
2008-11-21 10:43:00,0.533,0.53305,0.5322,0.5322,118400000.0
2008-11-21 10:44:00,0.5322,0.5322,0.53175,0.5318,88200000.0
2008-11-21 10:45:00,0.53175,0.5319,0.5316,0.53175,26200000.0
2008-11-21 10:46:00,0.53185,0.5319,0.53175,0.5318,77000000.0
2008-11-21 10:47:00,0.5318,0.532,0.5317,0.5319,38900000.0
2008-11-21 10:48:00,0.5318,0.532,0.5318,0.5319,36400000.0
2008-11-21 10:49:00,0.5319,0.5319,0.53165,0.53165,36500000.0
2008-11-21 10:50:00,0.5315,0.53165,0.53125,0.53145,57900000.0
2008-11-21 10:51:00,0.53145,0.5316,0.53145,0.5316,30900000.0
2008-11-21 10:52:00,0.53165,0.5319,0.5316,0.5319,25600000.0
2008-11-21 10:53:00,0.5318,0.5319,0.53175,0.5319,32900000.0
2008-11-21 10:54:00,0.53185,0.5319,0.53175,0.5319,7000000.0
2008-11-21 10:55:00,0.5318,0.5318,0.53175,0.53175,2000000.0
2008-11-21 10:56:00,0.5319,0.5319,0.53175,0.53185,13800000.0
2008-11-21 10:57:00,0.53185,0.53185,0.53185,0.53185,24000000.0
2008-11-21 10:58:00,0.53185,0.53185,0.5318,0.5318,10000000.0
2008-11-21 10:59:00,0.5318,0.53195,0.53175,0.53195,19000000.0
2008-11-21 11:00:00,0.532,0.5321,0.5318,0.53195,34100000.0
2008-11-21 11:01:00,0.53195,0.53195,0.53175,0.53185,14000000.0
2008-11-21 11:02:00,0.53185,0.53185,0.53185,0.53185,11000000.0
2008-11-21 11:03:00,0.53185,0.53185,0.53125,0.53125,7900000.0
2008-11-21 11:04:00,0.5314,0.5314,0.5313,0.5313,13300000.0
2008-11-21 11:05:00,0.53135,0.53135,0.5313,0.5313,13700000.0
2008-11-21 11:06:00,0.5313,0.5314,0.5313,0.5314,9600000.0
2008-11-21 11:07:00,0.5314,0.5314,0.5313,0.5313,5000000.0
2008-11-21 11:08:00,0.5313,0.5313,0.5313,0.5313,6000000.0
2008-11-21 11:09:00,0.5313,0.532,0.53125,0.532,85600000.0
2008-11-21 11:10:00,0.532,0.5323,0.53185,0.53195,21600000.0
2008-11-21 11:11:00,0.53205,0.53205,0.53205,0.53205,7500000.0
2008-11-21 11:12:00,0.53205,0.53205,0.53145,0.5316,32600000.0
2008-11-21 11:13:00,0.5316,0.53165,0.53115,0.5312,37500000.0
2008-11-21 11:14:00,0.53125,0.5316,0.5312,0.5312,53000000.0
2008-11-21 11:15:00,0.5312,0.53125,0.53095,0.53115,41400000.0
2008-11-21 11:16:00,0.5314,0.53145,0.5312,0.53125,19000000.0
2008-11-21 11:17:00,0.53125,0.5315,0.53115,0.53125,20400000.0
2008-11-21 11:18:00,0.53125,0.53125,0.5308,0.53125,20400000.0
2008-11-21 11:19:00,0.53125,0.5313,0.53125,0.53125,8000000.0
2008-11-21 11:20:00,0.5313,0.5313,0.5305,0.5313,25900000.0
2008-11-21 11:21:00,0.5312,0.5312,0.53115,0.53115,13000000.0
2008-11-21 11:22:00,0.5314,0.53165,0.5314,0.53165,3000000.0
2008-11-21 11:23:00,0.53111,0.53154,0.53111,0.53122,88900000.0
2008-11-21 11:24:00,0.5317,0.5317,0.5316,0.5316,2000000.0
2008-11-21 11:25:00,0.53118,0.53151,0.53108,0.5313,61600000.0
2008-11-21 11:26:00,0.5316,0.5318,0.5316,0.5318,6200000.0
2008-11-21 11:27:00,0.5318,0.5318,0.5316,0.5316,13500000.0
2008-11-21 11:28:00,0.5316,0.5316,0.5316,0.5316,1000000.0
2008-11-21 11:29:00,0.5316,0.5316,0.5316,0.5316,1000000.0
2008-11-21 11:30:00,0.53155,0.53155,0.53155,0.53155,1000000.0
2008-11-21 11:31:00,0.53155,0.53195,0.53155,0.53195,23000000.0
2008-11-21 11:32:00,0.532,0.53205,0.5317,0.5317,17500000.0
2008-11-21 11:33:00,0.5317,0.53205,0.5317,0.53195,15200000.0
2008-11-21 11:34:00,0.53195,0.532,0.53195,0.53195,6500000.0
2008-11-21 11:35:00,0.53195,0.53195,0.53185,0.5319,4000000.0
2008-11-21 11:36:00,0.53185,0.5319,0.53185,0.5319,3000000.0
2008-11-21 11:37:00,0.53185,0.53195,0.53185,0.53195,4500000.0
2008-11-21 11:38:00,0.532,0.532,0.53195,0.53195,2000000.0
2008-11-21 11:39:00,0.53139,0.53175,0.53136,0.53143,38700000.0
2008-11-21 11:40:00,0.53137,0.5318,0.53137,0.5317,168200000.0
2008-11-21 11:41:00,0.53195,0.53285,0.53195,0.53285,39600000.0
2008-11-21 11:42:00,0.53285,0.5333,0.53285,0.5333,30900000.0
2008-11-21 11:43:00,0.5333,0.5334,0.53325,0.53325,21000000.0
2008-11-21 11:44:00,0.53325,0.53325,0.53315,0.5332,23000000.0
2008-11-21 11:45:00,0.53315,0.53325,0.53255,0.53255,21300000.0
2008-11-21 11:46:00,0.5327,0.53285,0.53255,0.5326,14300000.0
2008-11-21 11:47:00,0.53255,0.53255,0.53255,0.53255,1000000.0
2008-11-21 11:48:00,0.5326,0.53275,0.53255,0.53275,4000000.0
2008-11-21 11:49:00,0.5329,0.5329,0.53285,0.53285,4000000.0
2008-11-21 11:50:00,0.5329,0.53305,0.5329,0.533,13000000.0
2008-11-21 11:51:00,0.53295,0.53325,0.53295,0.5331,26000000.0
2008-11-21 11:52:00,0.53325,0.53325,0.53305,0.5332,5500000.0
2008-11-21 11:53:00,0.5332,0.5334,0.5332,0.5334,7000000.0
2008-11-21 11:54:00,0.5334,0.53345,0.5334,0.5334,6000000.0
2008-11-21 11:55:00,0.5334,0.5334,0.53305,0.5332,10900000.0
2008-11-21 11:56:00,0.5334,0.5334,0.53295,0.53315,26000000.0
2008-11-21 11:57:00,0.53325,0.53325,0.53305,0.53305,9700000.0
2008-11-21 11:58:00,0.53315,0.53315,0.53305,0.53305,2500000.0
2008-11-21 11:59:00,0.53305,0.5336,0.53305,0.53315,44500000.0
2008-11-21 12:00:00,0.5331,0.5334,0.5331,0.53335,18200000.0
2008-11-21 12:01:00,0.53335,0.5336,0.53335,0.53355,13000000.0
2008-11-21 12:02:00,0.5335,0.53405,0.5335,0.53375,9200000.0
2008-11-21 12:03:00,0.5338,0.5342,0.53375,0.5341,20400000.0
2008-11-21 12:04:00,0.5341,0.53415,0.5338,0.5341,29700000.0
2008-11-21 12:05:00,0.5341,0.53415,0.53385,0.5341,14900000.0
2008-11-21 12:06:00,0.5341,0.5341,0.5337,0.5338,9000000.0
2008-11-21 12:07:00,0.5339,0.53405,0.5339,0.53395,10000000.0
2008-11-21 12:08:00,0.53395,0.53395,0.5337,0.5337,13000000.0
2008-11-21 12:09:00,0.53365,0.53365,0.53355,0.53365,8500000.0
2008-11-21 12:10:00,0.5336,0.5336,0.53325,0.53335,10000000.0
2008-11-21 12:11:00,0.53345,0.53345,0.53345,0.53345,1000000.0
2008-11-21 12:12:00,0.5334,0.53345,0.53335,0.53345,8800000.0
2008-11-21 12:13:00,0.53345,0.53345,0.53345,0.53345,5000000.0
2008-11-21 12:14:00,0.5335,0.5336,0.5335,0.5336,10000000.0
2008-11-21 12:15:00,0.5336,0.53395,0.5336,0.53395,11000000.0
2008-11-21 12:16:00,0.53385,0.534,0.53385,0.534,10500000.0
2008-11-21 12:17:00,0.534,0.5343,0.53395,0.5343,46300000.0
2008-11-21 12:18:00,0.5342,0.53435,0.5341,0.53415,36500000.0
2008-11-21 12:19:00,0.53415,0.53425,0.53415,0.53425,11200000.0
2008-11-21 12:20:00,0.53415,0.5343,0.53395,0.53395,35400000.0
2008-11-21 12:21:00,0.53395,0.53395,0.53385,0.53385,23400000.0
2008-11-21 12:22:00,0.53385,0.53385,0.5334,0.5337,36200000.0
2008-11-21 12:23:00,0.53365,0.53365,0.5327,0.5331,19200000.0
2008-11-21 12:24:00,0.5332,0.53325,0.53295,0.533,30500000.0
2008-11-21 12:25:00,0.53295,0.5336,0.53295,0.53345,49500000.0
2008-11-21 12:26:00,0.5335,0.5338,0.53325,0.53365,16000000.0
2008-11-21 12:27:00,0.5336,0.53405,0.53335,0.53335,33000000.0
2008-11-21 12:28:00,0.5335,0.5335,0.53345,0.53345,7700000.0
2008-11-21 12:29:00,0.53345,0.53355,0.53345,0.53345,5000000.0
2008-11-21 12:30:00,0.53345,0.5335,0.53345,0.53345,20600000.0
2008-11-21 12:31:00,0.53345,0.53345,0.5334,0.5334,17500000.0
2008-11-21 12:32:00,0.5334,0.5334,0.533,0.5331,21000000.0
2008-11-21 12:33:00,0.5331,0.5331,0.5331,0.5331,7000000.0
2008-11-21 12:34:00,0.5331,0.5331,0.5331,0.5331,2000000.0
2008-11-21 12:35:00,0.5332,0.5332,0.533,0.533,6800000.0
2008-11-21 12:36:00,0.533,0.53325,0.533,0.53315,9800000.0
2008-11-21 12:37:00,0.5332,0.53335,0.53305,0.53325,16200000.0
2008-11-21 12:38:00,0.53315,0.5332,0.5328,0.53285,32200000.0
2008-11-21 12:39:00,0.5328,0.5331,0.5328,0.5331,19100000.0
2008-11-21 12:40:00,0.53295,0.53295,0.53275,0.5328,21800000.0
2008-11-21 12:41:00,0.53285,0.53295,0.53275,0.53295,14500000.0
2008-11-21 12:42:00,0.53275,0.53285,0.53275,0.53285,13800000.0
2008-11-21 12:43:00,0.5329,0.5331,0.5329,0.5331,18200000.0
2008-11-21 12:44:00,0.5331,0.5331,0.5331,0.5331,2500000.0
2008-11-21 12:45:00,0.53278,0.53278,0.53247,0.53268,78900000.0
2008-11-21 12:46:00,0.5331,0.53345,0.53285,0.53345,22000000.0
2008-11-21 12:47:00,0.53335,0.53335,0.5329,0.53315,8900000.0
2008-11-21 12:48:00,0.5331,0.5331,0.533,0.533,11400000.0
2008-11-21 12:49:00,0.533,0.533,0.5324,0.5329,13600000.0
2008-11-21 12:50:00,0.53265,0.53265,0.5321,0.5321,24400000.0
2008-11-21 12:51:00,0.5322,0.5322,0.5321,0.5321,18000000.0
2008-11-21 12:52:00,0.5321,0.5323,0.5321,0.5323,33400000.0
2008-11-21 12:53:00,0.53235,0.5324,0.5321,0.5321,21500000.0
2008-11-21 12:54:00,0.53225,0.5323,0.5321,0.5321,23200000.0
2008-11-21 12:55:00,0.5321,0.53235,0.5321,0.5323,8000000.0
2008-11-21 12:56:00,0.53225,0.53235,0.53225,0.5323,7000000.0
2008-11-21 12:57:00,0.5323,0.5323,0.53195,0.5321,10200000.0
2008-11-21 12:58:00,0.5322,0.53225,0.53185,0.532,30500000.0
2008-11-21 12:59:00,0.53195,0.53195,0.5319,0.5319,21500000.0
2008-11-21 13:00:00,0.53195,0.53225,0.5319,0.53225,24300000.0
2008-11-21 13:01:00,0.53225,0.53235,0.53225,0.53235,2800000.0
2008-11-21 13:02:00,0.53225,0.5328,0.53225,0.53245,11200000.0
2008-11-21 13:03:00,0.5326,0.5331,0.5325,0.5326,21800000.0
2008-11-21 13:04:00,0.53255,0.53285,0.53245,0.53245,19500000.0
2008-11-21 13:05:00,0.53245,0.53265,0.53245,0.53245,11200000.0
2008-11-21 13:06:00,0.5325,0.5325,0.53225,0.53225,18000000.0
2008-11-21 13:07:00,0.53225,0.53225,0.5322,0.53225,11000000.0
2008-11-21 13:08:00,0.53225,0.53225,0.532,0.53205,28100000.0
2008-11-21 13:09:00,0.53205,0.53225,0.53195,0.53195,52500000.0
2008-11-21 13:10:00,0.53195,0.5322,0.53195,0.5322,11800000.0
2008-11-21 13:11:00,0.5322,0.53255,0.53215,0.5322,60200000.0
2008-11-21 13:12:00,0.53215,0.5324,0.53215,0.5324,13700000.0
2008-11-21 13:13:00,0.53245,0.5325,0.53245,0.5325,6700000.0
2008-11-21 13:14:00,0.53245,0.53245,0.532,0.53225,55100000.0
2008-11-21 13:15:00,0.53225,0.53235,0.532,0.53225,34300000.0
2008-11-21 13:16:00,0.53225,0.5324,0.53215,0.53225,33400000.0
2008-11-21 13:17:00,0.5322,0.53255,0.5322,0.53255,32300000.0
2008-11-21 13:18:00,0.53265,0.53265,0.5326,0.5326,6100000.0
2008-11-21 13:19:00,0.53265,0.53315,0.53235,0.5326,37600000.0
2008-11-21 13:20:00,0.53265,0.53295,0.53265,0.53295,13300000.0
2008-11-21 13:21:00,0.53295,0.53295,0.5324,0.5328,41500000.0
2008-11-21 13:22:00,0.53285,0.53285,0.5328,0.53285,3000000.0
2008-11-21 13:23:00,0.5328,0.53285,0.5325,0.5328,24100000.0
2008-11-21 13:24:00,0.53285,0.53295,0.53285,0.53285,18500000.0
2008-11-21 13:25:00,0.53285,0.53285,0.5328,0.5328,3000000.0
2008-11-21 13:26:00,0.5328,0.5329,0.53205,0.5325,76600000.0
2008-11-21 13:27:00,0.53205,0.53265,0.53205,0.53225,26000000.0
2008-11-21 13:28:00,0.53215,0.5324,0.5321,0.53225,30900000.0
2008-11-21 13:29:00,0.5323,0.53235,0.53215,0.53215,17500000.0
2008-11-21 13:30:00,0.53215,0.53215,0.5314,0.5314,39700000.0
2008-11-21 13:31:00,0.53095,0.5314,0.5308,0.5312,54900000.0
2008-11-21 13:32:00,0.5312,0.53135,0.5309,0.53115,25600000.0
2008-11-21 13:33:00,0.53115,0.53125,0.531,0.5311,19300000.0
2008-11-21 13:34:00,0.53115,0.5312,0.5311,0.5312,15800000.0
2008-11-21 13:35:00,0.5311,0.53125,0.5311,0.5311,17400000.0
2008-11-21 13:36:00,0.5311,0.5311,0.5311,0.5311,22800000.0
2008-11-21 13:37:00,0.5311,0.5312,0.53045,0.5306,71300000.0
2008-11-21 13:38:00,0.53055,0.53065,0.53015,0.53015,32200000.0
2008-11-21 13:39:00,0.5301,0.5301,0.52935,0.5299,99800000.0
2008-11-21 13:40:00,0.52975,0.5301,0.52965,0.52975,23200000.0
2008-11-21 13:41:00,0.52975,0.52975,0.52895,0.5294,43900000.0
2008-11-21 13:42:00,0.52955,0.52955,0.52865,0.5292,62500000.0
2008-11-21 13:43:00,0.52925,0.52925,0.52915,0.52915,11000000.0
2008-11-21 13:44:00,0.5291,0.52925,0.52875,0.52925,20000000.0
2008-11-21 13:45:00,0.5292,0.5294,0.5292,0.5292,147000000.0
2008-11-21 13:46:00,0.5292,0.5292,0.5285,0.5289,44300000.0
2008-11-21 13:47:00,0.5289,0.52905,0.5288,0.5289,29200000.0
2008-11-21 13:48:00,0.5289,0.5289,0.5288,0.5289,11000000.0
2008-11-21 13:49:00,0.52885,0.52925,0.52875,0.5292,16000000.0
2008-11-21 13:50:00,0.5293,0.52945,0.5287,0.52945,31000000.0
2008-11-21 13:51:00,0.52945,0.52945,0.52925,0.5293,18000000.0
2008-11-21 13:52:00,0.5293,0.5294,0.5293,0.5293,14400000.0
2008-11-21 13:53:00,0.5293,0.5295,0.5293,0.52945,18600000.0
2008-11-21 13:54:00,0.52965,0.52995,0.52965,0.5299,14300000.0
2008-11-21 13:55:00,0.5299,0.5302,0.52975,0.5301,63200000.0
2008-11-21 13:56:00,0.5301,0.5301,0.5293,0.52935,155700001.0
2008-11-21 13:57:00,0.5293,0.5294,0.5293,0.5294,23200001.0
2008-11-21 13:58:00,0.52975,0.5299,0.52915,0.52965,15500000.0
2008-11-21 13:59:00,0.52965,0.52965,0.5294,0.52955,22200000.0
2008-11-21 14:00:00,0.5295,0.52965,0.5293,0.5293,25400000.0
2008-11-21 14:01:00,0.5293,0.5293,0.52905,0.52925,32400000.0
2008-11-21 14:02:00,0.5292,0.52925,0.5284,0.5284,37300000.0
2008-11-21 14:03:00,0.5283,0.5283,0.52785,0.5282,26600000.0
2008-11-21 14:04:00,0.5282,0.52835,0.5281,0.5281,58400000.0
2008-11-21 14:05:00,0.52815,0.52895,0.52815,0.5284,37200000.0
2008-11-21 14:06:00,0.5285,0.5287,0.5284,0.5285,23300000.0
2008-11-21 14:07:00,0.5284,0.52845,0.52785,0.52835,26000000.0
2008-11-21 14:08:00,0.5285,0.5285,0.5283,0.5283,7100000.0
2008-11-21 14:09:00,0.52835,0.52835,0.5283,0.5283,2000000.0
2008-11-21 14:10:00,0.52845,0.5285,0.52845,0.52845,5000000.0
2008-11-21 14:11:00,0.5283,0.5283,0.52825,0.52825,4400000.0
2008-11-21 14:12:00,0.52825,0.52825,0.52815,0.5282,7000000.0
2008-11-21 14:13:00,0.52815,0.52825,0.528,0.5281,25400000.0
2008-11-21 14:14:00,0.5281,0.5281,0.52745,0.52745,14000000.0
2008-11-21 14:15:00,0.52745,0.528,0.52745,0.5279,39600000.0
2008-11-21 14:16:00,0.52795,0.52815,0.52785,0.52815,28300000.0
2008-11-21 14:17:00,0.52815,0.5283,0.52805,0.52805,12800000.0
2008-11-21 14:18:00,0.528,0.528,0.5278,0.52785,13000000.0
2008-11-21 14:19:00,0.5278,0.52785,0.52745,0.5276,20500000.0
2008-11-21 14:20:00,0.52755,0.52755,0.5275,0.52755,9300000.0
2008-11-21 14:21:00,0.5275,0.5275,0.52705,0.52725,32800000.0
2008-11-21 14:22:00,0.52725,0.52735,0.52705,0.5272,10800000.0
2008-11-21 14:23:00,0.52671,0.52683,0.52666,0.52673,15400000.0
2008-11-21 14:24:00,0.5272,0.52745,0.5272,0.52735,18600000.0
2008-11-21 14:25:00,0.52735,0.52765,0.5271,0.52765,18200000.0
2008-11-21 14:26:00,0.52765,0.52765,0.5267,0.5267,71200000.0
2008-11-21 14:27:00,0.52685,0.527,0.5267,0.52675,78100000.0
2008-11-21 14:28:00,0.5267,0.52685,0.5263,0.52665,39600000.0
2008-11-21 14:29:00,0.5268,0.5268,0.52625,0.52655,27300000.0
2008-11-21 14:30:00,0.5266,0.52665,0.52635,0.52635,14200000.0
2008-11-21 14:31:00,0.5263,0.5269,0.52625,0.5269,47900000.0
2008-11-21 14:32:00,0.52685,0.52705,0.52635,0.52645,37400000.0
2008-11-21 14:33:00,0.52645,0.5271,0.52635,0.52705,46800000.0
2008-11-21 14:34:00,0.52705,0.52755,0.52685,0.52705,50600000.0
2008-11-21 14:35:00,0.52705,0.52725,0.52705,0.52715,22400000.0
2008-11-21 14:36:00,0.5272,0.5274,0.527,0.52725,23200000.0
2008-11-21 14:37:00,0.52725,0.52745,0.527,0.5272,33300000.0
2008-11-21 14:38:00,0.5272,0.5278,0.5272,0.5275,42100000.0
2008-11-21 14:39:00,0.5275,0.5281,0.5275,0.5281,13100000.0
2008-11-21 14:40:00,0.52805,0.52825,0.52805,0.5281,10000000.0
2008-11-21 14:41:00,0.5281,0.52825,0.52805,0.52805,11000000.0
2008-11-21 14:42:00,0.5281,0.52835,0.52805,0.52835,11000000.0
2008-11-21 14:43:00,0.5283,0.52875,0.52825,0.52875,43300000.0
2008-11-21 14:44:00,0.5288,0.52905,0.5287,0.5287,31400000.0
2008-11-21 14:45:00,0.52875,0.52875,0.5287,0.5287,24600000.0
2008-11-21 14:46:00,0.5287,0.5287,0.52825,0.5284,36300000.0
2008-11-21 14:47:00,0.5285,0.52865,0.5281,0.52855,17700000.0
2008-11-21 14:48:00,0.5286,0.5286,0.5284,0.5284,9200000.0
2008-11-21 14:49:00,0.5284,0.52875,0.5284,0.52875,7000000.0
2008-11-21 14:50:00,0.52885,0.5289,0.5288,0.52885,5000000.0
2008-11-21 14:51:00,0.5288,0.52885,0.52875,0.52875,7500000.0
2008-11-21 14:52:00,0.52875,0.5288,0.52875,0.52875,6500000.0
2008-11-21 14:53:00,0.52875,0.52875,0.52875,0.52875,10000000.0
2008-11-21 14:54:00,0.52875,0.52875,0.5284,0.52845,7000000.0
2008-11-21 14:55:00,0.5284,0.5284,0.5282,0.5282,12500000.0
2008-11-21 14:56:00,0.5282,0.5288,0.5282,0.5284,37300000.0
2008-11-21 14:57:00,0.5284,0.5285,0.5284,0.5284,9600000.0
2008-11-21 14:58:00,0.5284,0.5284,0.5284,0.5284,3000000.0
2008-11-21 14:59:00,0.5284,0.5284,0.5284,0.5284,1200000.0
2008-11-21 15:00:00,0.52795,0.5283,0.52795,0.52805,15200000.0
2008-11-21 15:01:00,0.52805,0.5282,0.52805,0.52805,9000000.0
2008-11-21 15:02:00,0.52805,0.52805,0.52805,0.52805,1000000.0
2008-11-21 15:03:00,0.52805,0.52815,0.52805,0.52815,4000000.0
2008-11-21 15:04:00,0.5281,0.5282,0.52805,0.52815,19100000.0
2008-11-21 15:05:00,0.52805,0.5282,0.52805,0.52805,6600000.0
2008-11-21 15:06:00,0.5281,0.5282,0.52805,0.5282,32100000.0
2008-11-21 15:07:00,0.5282,0.5282,0.52815,0.5282,9100000.0
2008-11-21 15:08:00,0.52815,0.52815,0.52735,0.52815,37100000.0
2008-11-21 15:09:00,0.5281,0.5281,0.527,0.5273,52200000.0
2008-11-21 15:10:00,0.52735,0.52735,0.5273,0.52735,9300000.0
2008-11-21 15:11:00,0.52745,0.52745,0.5273,0.52745,44800000.0
2008-11-21 15:12:00,0.52745,0.5283,0.52745,0.5282,35600000.0
2008-11-21 15:13:00,0.5282,0.5282,0.5282,0.5282,22800000.0
2008-11-21 15:14:00,0.5282,0.5285,0.5278,0.5279,89600000.0
2008-11-21 15:15:00,0.5279,0.5279,0.5274,0.52745,28900000.0
2008-11-21 15:16:00,0.52745,0.5275,0.52735,0.52735,31900000.0
2008-11-21 15:17:00,0.5273,0.5273,0.52715,0.52715,6900000.0
2008-11-21 15:18:00,0.5272,0.5272,0.5272,0.5272,3000000.0
2008-11-21 15:19:00,0.5272,0.5272,0.52635,0.5264,21000000.0
2008-11-21 15:20:00,0.5264,0.5265,0.5264,0.5264,20600000.0
2008-11-21 15:21:00,0.5264,0.5264,0.526,0.5264,21600000.0
2008-11-21 15:22:00,0.526,0.5264,0.52575,0.5261,29500000.0
2008-11-21 15:23:00,0.52605,0.5262,0.5259,0.526,324200000.0
2008-11-21 15:24:00,0.52605,0.52665,0.52605,0.52665,30200000.0
2008-11-21 15:25:00,0.52665,0.5281,0.52665,0.5272,46500000.0
2008-11-21 15:26:00,0.5272,0.52725,0.52705,0.5271,64100000.0
2008-11-21 15:27:00,0.52725,0.52795,0.52705,0.52715,30900000.0
2008-11-21 15:28:00,0.52745,0.52745,0.52715,0.52715,35800000.0
2008-11-21 15:29:00,0.5272,0.5272,0.52715,0.5272,21700000.0
2008-11-21 15:30:00,0.5272,0.5278,0.527,0.52715,49200000.0
2008-11-21 15:31:00,0.52715,0.5284,0.52715,0.528,95300000.0
2008-11-21 15:32:00,0.528,0.528,0.5274,0.5276,47500000.0
2008-11-21 15:33:00,0.5277,0.52835,0.5274,0.5279,68100000.0
2008-11-21 15:34:00,0.52785,0.528,0.52715,0.52725,98900000.0
2008-11-21 15:35:00,0.52725,0.52745,0.5272,0.52735,64600000.0
2008-11-21 15:36:00,0.52735,0.5278,0.52735,0.5275,77600000.0
2008-11-21 15:37:00,0.5275,0.52825,0.5273,0.5282,62200000.0
2008-11-21 15:38:00,0.52805,0.52865,0.52805,0.52845,24600000.0
2008-11-21 15:39:00,0.5281,0.52855,0.5281,0.52855,44600000.0
2008-11-21 15:40:00,0.52855,0.52875,0.52855,0.52875,45000000.0
2008-11-21 15:41:00,0.52875,0.52875,0.52875,0.52875,5600000.0
2008-11-21 15:42:00,0.52875,0.5288,0.52875,0.52875,18000000.0
2008-11-21 15:43:00,0.5288,0.5297,0.5285,0.5286,56200000.0
2008-11-21 15:44:00,0.52885,0.5294,0.52785,0.52815,117500000.0
2008-11-21 15:45:00,0.52815,0.5294,0.528,0.5289,47400000.0
2008-11-21 15:46:00,0.52885,0.529,0.52835,0.52875,71600000.0
2008-11-21 15:47:00,0.52865,0.52865,0.5281,0.5281,86200000.0
2008-11-21 15:48:00,0.5282,0.5282,0.5273,0.52785,147800000.0
2008-11-21 15:49:00,0.52785,0.52785,0.52785,0.52785,20600000.0
2008-11-21 15:50:00,0.52785,0.5285,0.52785,0.5282,93200000.0
2008-11-21 15:51:00,0.5282,0.52835,0.5282,0.52835,47600000.0
2008-11-21 15:52:00,0.52825,0.52825,0.52775,0.52775,28400000.0
2008-11-21 15:53:00,0.52785,0.5279,0.52785,0.52785,20600000.0
2008-11-21 15:54:00,0.52785,0.52785,0.52715,0.52735,39000000.0
2008-11-21 15:55:00,0.5273,0.52765,0.5273,0.52735,40600000.0
2008-11-21 15:56:00,0.52745,0.52775,0.52725,0.5275,46800000.0
2008-11-21 15:57:00,0.5275,0.5278,0.5274,0.52765,50200000.0
2008-11-21 15:58:00,0.52765,0.5278,0.52735,0.5277,124000000.0
2008-11-21 15:59:00,0.52775,0.52805,0.5274,0.52745,55400000.0
2008-11-21 16:00:00,0.52745,0.52775,0.52745,0.52775,17200000.0
2008-11-21 16:01:00,0.5279,0.5279,0.5275,0.5276,53200000.0
2008-11-21 16:02:00,0.5276,0.5276,0.5276,0.5276,103200000.0
2008-11-21 16:03:00,0.5276,0.52785,0.52705,0.52755,43200000.0
2008-11-21 16:04:00,0.5275,0.52785,0.5275,0.5277,44600000.0
2008-11-21 16:05:00,0.52775,0.52795,0.52725,0.52755,44800000.0
2008-11-21 16:06:00,0.52745,0.52755,0.52745,0.5275,31800000.0
2008-11-21 16:07:00,0.52755,0.52765,0.52745,0.5275,20800000.0
2008-11-21 16:08:00,0.5274,0.52755,0.52705,0.52715,34600000.0
2008-11-21 16:09:00,0.5271,0.52745,0.52675,0.5271,90200000.0
2008-11-21 16:10:00,0.5271,0.5272,0.5271,0.5271,35600000.0
2008-11-21 16:11:00,0.52665,0.52725,0.52665,0.5271,74800000.0
2008-11-21 16:12:00,0.5271,0.52725,0.5271,0.52725,44400000.0
2008-11-21 16:13:00,0.5273,0.5273,0.527,0.527,36000000.0
2008-11-21 16:14:00,0.527,0.52715,0.52695,0.52695,36200000.0
2008-11-21 16:15:00,0.52695,0.52695,0.5265,0.5266,7400000.0
2008-11-21 16:16:00,0.5266,0.5266,0.5266,0.5266,8000000.0
2008-11-21 16:17:00,0.5266,0.52665,0.5261,0.52645,45000000.0
2008-11-21 16:18:00,0.5264,0.5266,0.52595,0.526,68800000.0
2008-11-21 16:19:00,0.5261,0.5263,0.52575,0.526,96200000.0
2008-11-21 16:20:00,0.52605,0.52625,0.5259,0.526,48400000.0
2008-11-21 16:21:00,0.52605,0.52625,0.52595,0.5262,40600000.0
2008-11-21 16:22:00,0.52635,0.5266,0.52625,0.52655,46000000.0
2008-11-21 16:23:00,0.5268,0.52685,0.5258,0.52625,154400000.0
2008-11-21 16:24:00,0.52635,0.5268,0.52635,0.5268,28000000.0
2008-11-21 16:25:00,0.52675,0.52685,0.52675,0.52685,8200000.0
2008-11-21 16:26:00,0.52685,0.52685,0.52685,0.52685,3000000.0
2008-11-21 16:27:00,0.52685,0.52685,0.52625,0.5265,9000000.0
2008-11-21 16:28:00,0.5265,0.527,0.5265,0.52685,33800000.0
2008-11-21 16:29:00,0.52685,0.52705,0.52685,0.5269,22800000.0
2008-11-21 16:30:00,0.5269,0.5269,0.52685,0.52685,12400000.0
2008-11-21 16:31:00,0.52685,0.5269,0.52685,0.52685,26200000.0
2008-11-21 16:32:00,0.52685,0.5272,0.52685,0.52715,48200000.0
2008-11-21 16:33:00,0.52715,0.5272,0.52715,0.5272,20200000.0
2008-11-21 16:34:00,0.52715,0.5276,0.52715,0.5276,29600000.0
2008-11-21 16:35:00,0.52765,0.52795,0.5272,0.5274,50400000.0
2008-11-21 16:36:00,0.5273,0.5277,0.5273,0.52755,107400000.0
2008-11-21 16:37:00,0.52765,0.5277,0.5274,0.5274,132200000.0
2008-11-21 16:38:00,0.5274,0.5274,0.5274,0.5274,81600000.0
2008-11-21 16:39:00,0.5274,0.5274,0.5268,0.5268,29000000.0
2008-11-21 16:40:00,0.52675,0.52675,0.52655,0.52655,9000000.0
2008-11-21 16:41:00,0.52655,0.5266,0.52645,0.5266,8000000.0
2008-11-21 16:42:00,0.52655,0.52655,0.5257,0.5257,342400002.0
2008-11-21 16:43:00,0.5257,0.52665,0.5257,0.52665,63800000.0
2008-11-21 16:44:00,0.5268,0.527,0.52665,0.527,29800000.0
2008-11-21 16:45:00,0.527,0.52755,0.527,0.52755,37600000.0
2008-11-21 16:46:00,0.5274,0.5276,0.5274,0.5276,6000000.0
2008-11-21 16:47:00,0.5277,0.5277,0.5275,0.5277,14200000.0
2008-11-21 16:48:00,0.52731,0.52751,0.52713,0.52751,28700000.0
2008-11-21 16:49:00,0.52765,0.5277,0.527,0.527,57200000.0
2008-11-21 16:50:00,0.527,0.52735,0.527,0.52705,101000000.0
2008-11-21 16:51:00,0.52705,0.5273,0.527,0.5273,73600000.0
2008-11-21 16:52:00,0.5271,0.5273,0.5267,0.5269,74400000.0
2008-11-21 16:53:00,0.5267,0.52695,0.5266,0.5269,225999995.0
2008-11-21 16:54:00,0.5269,0.5269,0.52535,0.5255,240000000.0
2008-11-21 16:55:00,0.5253,0.52605,0.525,0.52515,86800000.0
2008-11-21 16:56:00,0.52525,0.52525,0.5251,0.5251,17600000.0
2008-11-21 16:57:00,0.525,0.525,0.5242,0.5242,111000000.0
2008-11-21 16:58:00,0.5243,0.52475,0.52395,0.52435,81000000.0
2008-11-21 16:59:00,0.5243,0.52515,0.5241,0.52475,72200000.0
2008-11-21 17:00:00,0.52495,0.52535,0.5248,0.5253,45400000.0
2008-11-21 17:01:00,0.52525,0.52525,0.52405,0.52475,71200000.0
2008-11-21 17:02:00,0.52475,0.52565,0.52475,0.5254,120600000.0
2008-11-21 17:03:00,0.52535,0.5255,0.525,0.52515,40000000.0
2008-11-21 17:04:00,0.52515,0.52665,0.52515,0.5261,91200000.0
2008-11-21 17:05:00,0.5261,0.5264,0.52585,0.5264,72000000.0
2008-11-21 17:06:00,0.52655,0.52675,0.5259,0.52605,89800000.0
2008-11-21 17:07:00,0.526,0.5262,0.52595,0.5262,86800000.0
2008-11-21 17:08:00,0.5262,0.52645,0.5261,0.5262,56600000.0
2008-11-21 17:09:00,0.5263,0.52715,0.5262,0.5271,49800000.0
2008-11-21 17:10:00,0.5271,0.52735,0.5271,0.5273,44200000.0
2008-11-21 17:11:00,0.52715,0.5273,0.5263,0.5263,66200000.0
2008-11-21 17:12:00,0.5263,0.5265,0.5263,0.5265,23200000.0
2008-11-21 17:13:00,0.52655,0.5273,0.52635,0.5266,53800000.0
2008-11-21 17:14:00,0.52655,0.52685,0.5254,0.52605,100000000.0
2008-11-21 17:15:00,0.52605,0.5264,0.5257,0.5257,49600000.0
2008-11-21 17:16:00,0.5257,0.5259,0.525,0.5259,67000000.0
2008-11-21 17:17:00,0.526,0.5262,0.5256,0.5259,54200000.0
2008-11-21 17:18:00,0.5258,0.526,0.52535,0.526,160600000.0
2008-11-21 17:19:00,0.526,0.5263,0.52555,0.52585,97800000.0
2008-11-21 17:20:00,0.52585,0.5269,0.52555,0.5256,121200000.0
2008-11-21 17:21:00,0.52555,0.52605,0.52545,0.5256,131200000.0
2008-11-21 17:22:00,0.5256,0.526,0.5254,0.526,66600000.0
2008-11-21 17:23:00,0.5261,0.5262,0.5258,0.52585,70000000.0
2008-11-21 17:24:00,0.52585,0.5261,0.5258,0.52605,45800000.0
2008-11-21 17:25:00,0.5261,0.5263,0.5256,0.5256,247600000.0
2008-11-21 17:26:00,0.52525,0.5265,0.52465,0.52645,140800000.0
2008-11-21 17:27:00,0.5263,0.52705,0.526,0.5262,202800000.0
2008-11-21 17:28:00,0.5263,0.52665,0.5263,0.5265,245000000.0
2008-11-21 17:29:00,0.5265,0.5272,0.5265,0.52685,169400000.0
2008-11-21 17:30:00,0.5269,0.5278,0.5268,0.52775,135800000.0
2008-11-21 17:31:00,0.52775,0.52805,0.52725,0.5277,52200000.0
2008-11-21 17:32:00,0.5279,0.5285,0.5279,0.5281,236999997.0
2008-11-21 17:33:00,0.52815,0.52835,0.52775,0.52775,31800000.0
2008-11-21 17:34:00,0.52775,0.528,0.52705,0.52765,89600000.0
2008-11-21 17:35:00,0.5277,0.5282,0.5274,0.528,110600000.0
2008-11-21 17:36:00,0.528,0.528,0.52755,0.52775,48400000.0
2008-11-21 17:37:00,0.5279,0.52895,0.5279,0.52895,26200000.0
2008-11-21 17:38:00,0.52895,0.52895,0.5285,0.5285,88400000.0
2008-11-21 17:39:00,0.5285,0.5285,0.52775,0.5285,45200000.0
2008-11-21 17:40:00,0.5285,0.5285,0.5285,0.5285,19200000.0
2008-11-21 17:41:00,0.5285,0.52855,0.5285,0.5285,48600000.0
2008-11-21 17:42:00,0.5285,0.5285,0.52805,0.52805,49600000.0
2008-11-21 17:43:00,0.52805,0.52855,0.528,0.52835,120000000.0
2008-11-21 17:44:00,0.5284,0.5286,0.5274,0.5274,101000000.0
2008-11-21 17:45:00,0.5274,0.5284,0.52715,0.52725,69600000.0
2008-11-21 17:46:00,0.5275,0.52855,0.5275,0.52835,41600000.0
2008-11-21 17:47:00,0.5283,0.5301,0.5283,0.5296,129400000.0
2008-11-21 17:48:00,0.5297,0.5297,0.5296,0.5297,69800000.0
2008-11-21 17:49:00,0.52955,0.53125,0.5291,0.5302,65200000.0
2008-11-21 17:50:00,0.53035,0.53045,0.53005,0.5301,75600000.0
2008-11-21 17:51:00,0.53065,0.5311,0.5301,0.53025,397999987.0
2008-11-21 17:52:00,0.53025,0.5304,0.5292,0.5292,100000000.0
2008-11-21 17:53:00,0.52935,0.5301,0.5293,0.5298,50200000.0
2008-11-21 17:54:00,0.5298,0.53005,0.52935,0.52945,73200000.0
2008-11-21 17:55:00,0.52935,0.52945,0.5272,0.5272,115600000.0
2008-11-21 17:56:00,0.52725,0.52855,0.52725,0.52805,70200000.0
2008-11-21 17:57:00,0.52805,0.5284,0.5265,0.52705,209200000.0
2008-11-21 17:58:00,0.5271,0.5274,0.5267,0.52705,131000000.0
2008-11-21 17:59:00,0.52705,0.5271,0.52415,0.5245,297600000.0
2008-11-21 18:00:00,0.52455,0.5252,0.52415,0.5252,157400000.0
2008-11-21 18:01:00,0.5253,0.52535,0.5243,0.5245,65200000.0
2008-11-21 18:02:00,0.52445,0.52475,0.5241,0.52425,58600000.0
2008-11-21 18:03:00,0.52415,0.52475,0.5231,0.5244,142200000.0
2008-11-21 18:04:00,0.5244,0.5246,0.5236,0.5243,295000000.0
2008-11-21 18:05:00,0.5243,0.5245,0.5234,0.5241,124400000.0
2008-11-21 18:06:00,0.52415,0.52525,0.52415,0.52465,75800000.0
2008-11-21 18:07:00,0.5246,0.5246,0.52295,0.5235,118200000.0
2008-11-21 18:08:00,0.5235,0.5248,0.5235,0.5247,101400000.0
2008-11-21 18:09:00,0.5248,0.5251,0.52475,0.52475,73800000.0
2008-11-21 18:10:00,0.5246,0.5263,0.5246,0.526,108800000.0
2008-11-21 18:11:00,0.526,0.52685,0.5258,0.52675,80600000.0
2008-11-21 18:12:00,0.52685,0.5274,0.52655,0.52675,116400000.0
2008-11-21 18:13:00,0.52675,0.52755,0.5267,0.52745,57200000.0
2008-11-21 18:14:00,0.52745,0.52745,0.527,0.5274,57000000.0
2008-11-21 18:15:00,0.52735,0.5275,0.52705,0.5275,65800000.0
2008-11-21 18:16:00,0.5276,0.5277,0.5274,0.52745,66400000.0
2008-11-21 18:17:00,0.52735,0.52815,0.5272,0.52815,59600000.0
2008-11-21 18:18:00,0.52815,0.5283,0.52765,0.528,48200000.0
2008-11-21 18:19:00,0.528,0.52825,0.5279,0.5281,164600000.0
2008-11-21 18:20:00,0.52815,0.5285,0.52765,0.5279,85000000.0
2008-11-21 18:21:00,0.52805,0.52925,0.52805,0.52925,32200000.0
2008-11-21 18:22:00,0.52925,0.53025,0.52925,0.5295,48200000.0
2008-11-21 18:23:00,0.52955,0.52955,0.5295,0.52955,26600000.0
2008-11-21 18:24:00,0.52955,0.53065,0.52955,0.5304,89600000.0
2008-11-21 18:25:00,0.53045,0.53045,0.5292,0.5293,206800000.0
2008-11-21 18:26:00,0.5292,0.5292,0.529,0.529,37400000.0
2008-11-21 18:27:00,0.529,0.529,0.52835,0.52865,86800000.0
2008-11-21 18:28:00,0.5287,0.5292,0.52855,0.5287,176000000.0
2008-11-21 18:29:00,0.5287,0.5287,0.52735,0.5278,91400000.0
2008-11-21 18:30:00,0.52775,0.528,0.52595,0.52615,119800000.0
2008-11-21 18:31:00,0.5262,0.5266,0.526,0.5266,138600000.0
2008-11-21 18:32:00,0.5266,0.5266,0.5266,0.5266,8000000.0
2008-11-21 18:33:00,0.52655,0.52705,0.52655,0.527,37200000.0
2008-11-21 18:34:00,0.52705,0.52745,0.527,0.5271,124400000.0
2008-11-21 18:35:00,0.5271,0.5271,0.526,0.5265,102200000.0
2008-11-21 18:36:00,0.52655,0.5278,0.5265,0.5266,268600000.0
2008-11-21 18:37:00,0.5266,0.52715,0.526,0.5271,115800000.0
2008-11-21 18:38:00,0.5272,0.52885,0.5272,0.5284,137800000.0
2008-11-21 18:39:00,0.5284,0.5288,0.5269,0.5279,152400000.0
2008-11-21 18:40:00,0.52795,0.5281,0.52785,0.5281,28000000.0
2008-11-21 18:41:00,0.5283,0.5296,0.5283,0.52885,88400000.0
2008-11-21 18:42:00,0.529,0.5299,0.529,0.5297,100200000.0
2008-11-21 18:43:00,0.52985,0.53,0.52905,0.52925,75000000.0
2008-11-21 18:44:00,0.52925,0.52975,0.5288,0.5289,108800000.0
2008-11-21 18:45:00,0.52875,0.52915,0.52845,0.529,89200000.0
2008-11-21 18:46:00,0.52895,0.52895,0.5283,0.52855,99000000.0
2008-11-21 18:47:00,0.5286,0.5291,0.52825,0.52875,276199998.0
2008-11-21 18:48:00,0.5287,0.5298,0.5285,0.5295,95200000.0
2008-11-21 18:49:00,0.5295,0.5297,0.5289,0.5294,53600000.0
2008-11-21 18:50:00,0.5288,0.52925,0.5281,0.5291,94200000.0
2008-11-21 18:51:00,0.5294,0.52985,0.5287,0.5288,42200000.0
2008-11-21 18:52:00,0.5288,0.52895,0.528,0.5286,60200000.0
2008-11-21 18:53:00,0.52865,0.52875,0.5285,0.52875,34600000.0
2008-11-21 18:54:00,0.5288,0.5294,0.5287,0.5292,130600000.0
2008-11-21 18:55:00,0.5292,0.5296,0.5292,0.52955,51000000.0
2008-11-21 18:56:00,0.5295,0.52965,0.5293,0.52965,47600000.0
2008-11-21 18:57:00,0.52975,0.5298,0.52945,0.5295,49200000.0
2008-11-21 18:58:00,0.5296,0.52965,0.52875,0.5291,61800000.0
2008-11-21 18:59:00,0.5291,0.53035,0.5291,0.53025,35700000.0
2008-11-21 19:00:00,0.5303,0.53105,0.52995,0.5301,56000000.0
2008-11-21 19:01:00,0.5301,0.53045,0.5275,0.52915,164400000.0
2008-11-21 19:02:00,0.52925,0.53015,0.5292,0.5301,29600000.0
2008-11-21 19:03:00,0.5301,0.5301,0.5295,0.5295,20200000.0
2008-11-21 19:04:00,0.5295,0.52985,0.5295,0.52985,14600000.0
2008-11-21 19:05:00,0.5302,0.5302,0.53,0.53,5200000.0
2008-11-21 19:06:00,0.5301,0.5301,0.5301,0.5301,8000000.0
2008-11-21 19:07:00,0.5301,0.53045,0.5301,0.5303,41400000.0
2008-11-21 19:08:00,0.5305,0.5313,0.53025,0.5313,24400000.0
2008-11-21 19:09:00,0.53145,0.53145,0.5311,0.5312,51000000.0
2008-11-21 19:10:00,0.5312,0.5312,0.5303,0.5309,22000000.0
2008-11-21 19:11:00,0.5309,0.5309,0.5303,0.5305,18200000.0
2008-11-21 19:12:00,0.5305,0.53085,0.5303,0.5304,28600000.0
2008-11-21 19:13:00,0.5305,0.53165,0.5305,0.531,37200000.0
2008-11-21 19:14:00,0.53075,0.53075,0.53075,0.53075,11400000.0
2008-11-21 19:15:00,0.53085,0.53085,0.5305,0.5305,10200000.0
2008-11-21 19:16:00,0.53085,0.5324,0.5307,0.53185,66600000.0
2008-11-21 19:17:00,0.532,0.532,0.53185,0.53185,6800000.0
2008-11-21 19:18:00,0.53185,0.53185,0.5313,0.5317,79600000.0
2008-11-21 19:19:00,0.53195,0.532,0.53155,0.5317,29800000.0
2008-11-21 19:20:00,0.5317,0.5317,0.53085,0.53155,14000000.0
2008-11-21 19:21:00,0.5317,0.5327,0.5317,0.5321,56400000.0
2008-11-21 19:22:00,0.5322,0.5322,0.5322,0.5322,1600000.0
2008-11-21 19:23:00,0.5322,0.5322,0.53115,0.53155,33400000.0
2008-11-21 19:24:00,0.5314,0.53165,0.53045,0.5311,61600000.0
2008-11-21 19:25:00,0.5311,0.53315,0.53105,0.53235,118200000.0
2008-11-21 19:26:00,0.53255,0.53295,0.5324,0.5325,48200000.0
2008-11-21 19:27:00,0.5325,0.5325,0.5309,0.5311,43000000.0
2008-11-21 19:28:00,0.53125,0.5325,0.5309,0.53215,53800000.0
2008-11-21 19:29:00,0.53215,0.53215,0.53215,0.53215,1800000.0
2008-11-21 19:30:00,0.53205,0.53285,0.5313,0.5327,66800000.0
2008-11-21 19:31:00,0.5327,0.5327,0.53255,0.53265,7600000.0
2008-11-21 19:32:00,0.53285,0.53325,0.53285,0.53315,11800000.0
2008-11-21 19:33:00,0.5332,0.5332,0.53315,0.53315,3000000.0
2008-11-21 19:34:00,0.533,0.533,0.5325,0.5325,17000000.0
2008-11-21 19:35:00,0.53255,0.53305,0.5324,0.5329,17400000.0
2008-11-21 19:36:00,0.5329,0.5329,0.5327,0.53275,11400000.0
2008-11-21 19:37:00,0.53295,0.5334,0.5328,0.5334,54400000.0
2008-11-21 19:38:00,0.5334,0.5334,0.5332,0.5333,4800000.0
2008-11-21 19:39:00,0.53309,0.53328,0.53302,0.5331,20000000.0
2008-11-21 19:40:00,0.5332,0.53335,0.5332,0.53335,11600000.0
2008-11-21 19:41:00,0.53345,0.53345,0.53345,0.53345,1000000.0
2008-11-21 19:42:00,0.5333,0.5333,0.5333,0.5333,25600000.0
2008-11-21 19:43:00,0.5333,0.5333,0.5323,0.5327,52600000.0
2008-11-21 19:44:00,0.5326,0.5326,0.5326,0.5326,69600000.0
2008-11-21 19:45:00,0.5326,0.5326,0.5316,0.5324,121800000.0
2008-11-21 19:46:00,0.5324,0.5324,0.53175,0.5321,7800000.0
2008-11-21 19:47:00,0.53205,0.5325,0.532,0.5325,13000000.0
2008-11-21 19:48:00,0.5325,0.533,0.53245,0.53255,50800000.0
2008-11-21 19:49:00,0.53255,0.53255,0.5323,0.5323,50600000.0
2008-11-21 19:50:00,0.5323,0.5327,0.5323,0.5327,115399998.0
2008-11-21 19:51:00,0.5326,0.5327,0.5326,0.5327,18200000.0
2008-11-21 19:52:00,0.53265,0.53285,0.53265,0.5328,4200000.0
2008-11-21 19:53:00,0.5329,0.5329,0.5329,0.5329,1200000.0
2008-11-21 19:54:00,0.5328,0.5328,0.5326,0.5326,59800000.0
2008-11-21 19:55:00,0.53265,0.5329,0.53265,0.5328,15000000.0
2008-11-21 19:56:00,0.53285,0.53285,0.5326,0.5327,25200000.0
2008-11-21 19:57:00,0.53265,0.5327,0.5326,0.5326,23200000.0
2008-11-21 19:58:00,0.53231,0.53243,0.53224,0.53243,7300000.0
2008-11-21 19:59:00,0.53235,0.53235,0.53208,0.53211,8300000.0
2008-11-21 20:00:00,0.5327,0.53285,0.53255,0.53285,23000000.0
2008-11-21 20:01:00,0.53275,0.53335,0.53275,0.533,23800000.0
2008-11-21 20:02:00,0.5331,0.53315,0.5331,0.5331,13800000.0
2008-11-21 20:03:00,0.5331,0.5331,0.53255,0.5327,12400000.0
2008-11-21 20:04:00,0.53265,0.53265,0.5325,0.5325,16000000.0
2008-11-21 20:05:00,0.5325,0.5325,0.53175,0.53235,39600000.0
2008-11-21 20:06:00,0.5325,0.5325,0.53105,0.5314,64000000.0
2008-11-21 20:07:00,0.5315,0.5315,0.52995,0.5313,68000000.0
2008-11-21 20:08:00,0.53145,0.5319,0.5312,0.53175,43600000.0
2008-11-21 20:09:00,0.5318,0.5323,0.5318,0.5322,29000000.0
2008-11-21 20:10:00,0.5322,0.5324,0.5322,0.53225,17200000.0
2008-11-21 20:11:00,0.5322,0.53255,0.5322,0.5324,21400000.0
2008-11-21 20:12:00,0.5324,0.5324,0.5317,0.5322,32600000.0
2008-11-21 20:13:00,0.5323,0.5323,0.5323,0.5323,6800000.0
2008-11-21 20:14:00,0.53207,0.53212,0.53204,0.5321,15400000.0
2008-11-21 20:15:00,0.53209,0.53221,0.53196,0.53198,14200000.0
2008-11-21 20:16:00,0.53235,0.5324,0.5322,0.5322,9400000.0
2008-11-21 20:17:00,0.5322,0.5322,0.5322,0.5322,14400000.0
2008-11-21 20:18:00,0.5323,0.53235,0.5322,0.5323,54000000.0
2008-11-21 20:19:00,0.53255,0.5326,0.53245,0.53255,13400000.0
2008-11-21 20:20:00,0.53255,0.53255,0.5323,0.53245,17400000.0
2008-11-21 20:21:00,0.53245,0.53245,0.5321,0.5322,13200000.0
2008-11-21 20:22:00,0.5322,0.5322,0.53185,0.532,31400000.0
2008-11-21 20:23:00,0.53195,0.53195,0.52965,0.52965,107200000.0
2008-11-21 20:24:00,0.5295,0.5305,0.52885,0.5304,50000000.0
2008-11-21 20:25:00,0.5304,0.5306,0.5304,0.5306,15000000.0
2008-11-21 20:26:00,0.53055,0.53055,0.5284,0.53045,37400000.0
2008-11-21 20:27:00,0.5305,0.5307,0.5293,0.5294,38400000.0
2008-11-21 20:28:00,0.52885,0.5303,0.5287,0.5303,41600000.0
2008-11-21 20:29:00,0.5302,0.53035,0.5302,0.53035,3000000.0
2008-11-21 20:30:00,0.53,0.53,0.5299,0.5299,3000000.0
2008-11-21 20:31:00,0.53025,0.53045,0.5301,0.5304,12000000.0
2008-11-21 20:32:00,0.53025,0.53045,0.53025,0.53045,3600000.0
2008-11-21 20:33:00,0.5304,0.5309,0.53025,0.5309,13200000.0
2008-11-21 20:34:00,0.53085,0.531,0.53085,0.5309,9200000.0
2008-11-21 20:35:00,0.5309,0.5309,0.5308,0.5308,7200000.0
2008-11-21 20:36:00,0.5299,0.5301,0.5297,0.5301,33100000.0
2008-11-21 20:37:00,0.53015,0.5302,0.53,0.5302,11200000.0
2008-11-21 20:38:00,0.5299,0.53065,0.5299,0.5305,16000000.0
2008-11-21 20:39:00,0.5305,0.5305,0.5305,0.5305,9600000.0
2008-11-21 20:40:00,0.5305,0.5305,0.52965,0.52985,15600000.0
2008-11-21 20:41:00,0.52985,0.5306,0.52985,0.5304,15000000.0
2008-11-21 20:42:00,0.5307,0.5309,0.5307,0.5309,20800000.0
2008-11-21 20:43:00,0.53105,0.5315,0.53105,0.5314,22000000.0
2008-11-21 20:44:00,0.53135,0.53155,0.53085,0.5313,75800000.0
2008-11-21 20:45:00,0.53097,0.53105,0.53086,0.53086,7600000.0
2008-11-21 20:46:00,0.5313,0.5313,0.5313,0.5313,9600000.0
2008-11-21 20:47:00,0.5313,0.5315,0.5313,0.5313,24600000.0
2008-11-21 20:48:00,0.5313,0.5314,0.5313,0.5313,14200000.0
2008-11-21 20:49:00,0.5313,0.5313,0.5313,0.5313,19200000.0
2008-11-21 20:50:00,0.5313,0.5313,0.5313,0.5313,6400000.0
2008-11-21 20:51:00,0.5313,0.5313,0.5313,0.5313,42400000.0
2008-11-21 20:52:00,0.53099,0.531,0.53076,0.531,26600000.0
2008-11-21 20:53:00,0.53107,0.53107,0.53072,0.53092,41000000.0
2008-11-21 20:54:00,0.53107,0.53107,0.53093,0.53095,21900000.0
2008-11-21 20:55:00,0.5313,0.5314,0.5313,0.5314,5200000.0
2008-11-21 20:56:00,0.53135,0.53155,0.5313,0.5313,33200000.0
2008-11-21 20:57:00,0.5313,0.5313,0.53025,0.5304,37400000.0
2008-11-21 20:58:00,0.5305,0.5305,0.5302,0.5304,22000000.0
2008-11-21 20:59:00,0.5304,0.53045,0.53005,0.5303,76400000.0
2008-11-21 21:00:00,0.5303,0.5303,0.5303,0.5303,12800000.0
2008-11-21 21:01:00,0.5303,0.5303,0.5303,0.5303,6400000.0
2008-11-21 21:02:00,0.5303,0.5303,0.5303,0.5303,19200000.0
2008-11-21 21:03:00,0.5303,0.53035,0.5303,0.5303,35600000.0
2008-11-21 21:04:00,0.52995,0.52999,0.52968,0.52993,35500000.0
2008-11-21 21:05:00,0.53035,0.53045,0.5303,0.53045,13600000.0
2008-11-21 21:06:00,0.53065,0.53075,0.5302,0.5307,63400000.0
2008-11-21 21:07:00,0.5307,0.5307,0.5307,0.5307,12000000.0
2008-11-21 21:08:00,0.5307,0.5307,0.5307,0.5307,9600000.0
2008-11-21 21:09:00,0.5307,0.5307,0.5307,0.5307,4800000.0
2008-11-21 21:10:00,0.53075,0.53075,0.5307,0.5307,3400000.0
2008-11-21 21:11:00,0.5307,0.5307,0.5307,0.5307,4200000.0
2008-11-21 21:12:00,0.5307,0.53075,0.5307,0.5307,12600000.0
2008-11-21 21:13:00,0.5307,0.5307,0.5307,0.5307,2400000.0
2008-11-21 21:14:00,0.5307,0.5307,0.52985,0.52985,25600000.0
2008-11-21 21:15:00,0.53,0.53,0.52995,0.52995,10200000.0
2008-11-21 21:16:00,0.52995,0.5304,0.52985,0.5304,37600000.0
2008-11-21 21:17:00,0.5304,0.5304,0.5304,0.5304,4800000.0
2008-11-21 21:18:00,0.52979,0.52989,0.52955,0.52955,21000000.0
2008-11-21 21:19:00,0.52952,0.52994,0.52952,0.52968,16700000.0
2008-11-21 21:20:00,0.5304,0.53075,0.5304,0.5304,49200000.0
2008-11-21 21:21:00,0.53055,0.53055,0.53055,0.53055,4600000.0
2008-11-21 21:22:00,0.5305,0.5307,0.5305,0.5307,41600000.0
2008-11-21 21:23:00,0.5307,0.53115,0.53055,0.53115,12400000.0
2008-11-21 21:24:00,0.53145,0.53145,0.53125,0.5314,14200000.0
2008-11-21 21:25:00,0.5314,0.53165,0.5312,0.5312,93400000.0
2008-11-21 21:26:00,0.5312,0.53135,0.5312,0.53135,34200000.0
2008-11-21 21:27:00,0.53135,0.5314,0.5312,0.5312,35000000.0
2008-11-21 21:28:00,0.5312,0.5312,0.5312,0.5312,19200000.0
2008-11-21 21:29:00,0.5312,0.5312,0.5312,0.5312,4800000.0
2008-11-21 21:30:00,0.53175,0.5319,0.5302,0.5302,78200000.0
2008-11-21 21:31:00,0.5302,0.5302,0.5302,0.5302,6400000.0
2008-11-21 21:32:00,0.52984,0.5301,0.52976,0.53001,45900000.0
2008-11-21 21:33:00,0.5302,0.5302,0.5302,0.5302,6400000.0
2008-11-21 21:34:00,0.5302,0.5302,0.52975,0.52995,15800000.0
2008-11-21 21:35:00,0.52995,0.52995,0.5298,0.5298,6200000.0
2008-11-21 21:36:00,0.5298,0.5298,0.5298,0.5298,8400000.0
2008-11-21 21:37:00,0.5298,0.5298,0.5298,0.5298,4800000.0
2008-11-21 21:38:00,0.5298,0.5298,0.5296,0.5298,8000000.0
2008-11-21 21:39:00,0.5298,0.5298,0.5279,0.52815,33000000.0
2008-11-21 21:40:00,0.5282,0.52845,0.5274,0.52755,31000000.0
2008-11-21 21:41:00,0.52755,0.52755,0.52755,0.52755,16200000.0
2008-11-21 21:42:00,0.52755,0.52755,0.52755,0.52755,12000000.0
2008-11-21 21:43:00,0.52755,0.52755,0.5264,0.52655,46400000.0
2008-11-21 21:44:00,0.5266,0.5278,0.5266,0.5278,18600000.0
2008-11-21 21:45:00,0.52785,0.52785,0.5273,0.5277,50400000.0
2008-11-21 21:46:00,0.5277,0.5277,0.5277,0.5277,19200000.0
2008-11-21 21:47:00,0.5277,0.5277,0.5277,0.5277,32000000.0
2008-11-21 21:48:00,0.5277,0.52775,0.5277,0.5277,86000000.0
2008-11-21 21:49:00,0.52785,0.5279,0.5277,0.52775,27000000.0
2008-11-21 21:50:00,0.5277,0.5281,0.5277,0.5278,36200000.0
2008-11-21 21:51:00,0.5278,0.52845,0.5278,0.5283,63000000.0
2008-11-21 21:52:00,0.5283,0.5283,0.5283,0.5283,44400000.0
2008-11-21 21:53:00,0.5283,0.5283,0.52775,0.528,11400000.0
2008-11-21 21:54:00,0.5282,0.5282,0.5282,0.5282,4600000.0
2008-11-21 21:55:00,0.5283,0.52835,0.5283,0.52835,6400000.0
2008-11-21 21:56:00,0.52803,0.52844,0.52803,0.52805,10900000.0
2008-11-21 21:57:00,0.52794,0.52814,0.52786,0.52788,11200000.0
2008-11-21 21:58:00,0.52835,0.52835,0.5282,0.5282,9400000.0
2008-11-21 21:59:00,0.5278,0.5278,0.5277,0.5277,12200000.0
2008-11-21 22:00:00,0.5273,0.52748,0.52704,0.52748,17200000.0
2008-11-21 22:01:00,0.5277,0.5277,0.5277,0.5277,11200000.0
2008-11-21 22:02:00,0.5277,0.5277,0.5277,0.5277,44800000.0
2008-11-21 22:03:00,0.5277,0.5295,0.5277,0.5295,48800000.0
2008-11-21 22:04:00,0.52965,0.52965,0.52945,0.52945,6800000.0
2008-11-21 22:05:00,0.52945,0.52945,0.52945,0.52945,1200000.0
2008-11-21 22:06:00,0.5296,0.5296,0.5291,0.52925,29600000.0
2008-11-21 22:07:00,0.52955,0.52995,0.5294,0.52975,16000000.0
2008-11-21 22:08:00,0.5299,0.53,0.52965,0.52965,12600000.0
2008-11-21 22:09:00,0.52975,0.53,0.52975,0.53,4000000.0
2008-11-21 22:10:00,0.52995,0.52995,0.52995,0.52995,1800000.0
2008-11-21 22:11:00,0.5304,0.53055,0.5299,0.53005,11600000.0
2008-11-21 22:12:00,0.53015,0.53015,0.5298,0.5301,17400000.0
2008-11-21 22:13:00,0.53025,0.5328,0.53025,0.53185,88000000.0
2008-11-21 22:14:00,0.53205,0.533,0.53205,0.53295,7200000.0
2008-11-21 22:15:00,0.53295,0.53295,0.5327,0.5329,22800000.0
2008-11-21 22:16:00,0.5327,0.5329,0.5327,0.5327,14400000.0
2008-11-21 22:17:00,0.5327,0.5329,0.53165,0.53175,13200000.0
2008-11-21 22:18:00,0.5319,0.53215,0.5319,0.5319,5400000.0
2008-11-21 22:19:00,0.532,0.5321,0.532,0.5321,13400000.0
2008-11-21 22:20:00,0.53285,0.53325,0.5322,0.53255,28200000.0
2008-11-21 22:21:00,0.53285,0.5331,0.53255,0.5331,13200000.0
2008-11-21 22:22:00,0.533,0.53305,0.53295,0.533,29400000.0
2008-11-21 22:23:00,0.53295,0.53295,0.53295,0.53295,5000000.0
2008-11-21 22:24:00,0.53259,0.53284,0.5325,0.53258,24900000.0
2008-11-21 22:25:00,0.53295,0.53295,0.53225,0.53225,13800000.0
2008-11-21 22:26:00,0.5324,0.53265,0.5324,0.53255,21000000.0
2008-11-21 22:27:00,0.5328,0.53295,0.5326,0.5326,5200000.0
2008-11-21 22:28:00,0.5329,0.53335,0.5329,0.5332,14400000.0
2008-11-21 22:29:00,0.5332,0.5332,0.5332,0.5332,4800000.0
2008-11-21 22:30:00,0.5332,0.5332,0.5331,0.5332,9600000.0
2008-11-21 22:31:00,0.53257,0.53262,0.53241,0.53262,20100000.0
2008-11-21 22:32:00,0.5332,0.5332,0.5332,0.5332,4800000.0
2008-11-21 22:33:00,0.5332,0.53365,0.5332,0.53345,8200000.0
2008-11-21 22:34:00,0.5335,0.53415,0.53345,0.534,24600000.0
2008-11-21 22:35:00,0.534,0.534,0.53345,0.5336,6400000.0
2008-11-21 22:36:00,0.5336,0.53365,0.53355,0.53365,6000000.0
2008-11-21 22:37:00,0.5342,0.53465,0.5342,0.5346,131800000.0
2008-11-21 22:38:00,0.5346,0.5348,0.5346,0.5347,103400000.0
2008-11-21 22:39:00,0.5347,0.53495,0.5347,0.5347,22400000.0
2008-11-21 22:40:00,0.53475,0.53475,0.53425,0.53425,21200000.0
2008-11-21 22:41:00,0.5345,0.5348,0.53445,0.5347,26200000.0
2008-11-21 22:42:00,0.5347,0.5347,0.5347,0.5347,12800000.0
2008-11-21 22:43:00,0.5347,0.5347,0.5347,0.5347,13200000.0
2008-11-21 22:44:00,0.5347,0.5347,0.5345,0.53465,14200000.0
2008-11-21 22:45:00,0.5346,0.5346,0.5334,0.53375,21200000.0
2008-11-21 22:46:00,0.53375,0.53375,0.53375,0.53375,1800000.0
2008-11-21 22:47:00,0.53365,0.53445,0.53365,0.53445,12200000.0
2008-11-21 22:48:00,0.53465,0.53465,0.5338,0.5338,12000000.0
2008-11-21 22:49:00,0.53405,0.53435,0.53405,0.5342,25000000.0
2008-11-21 22:50:00,0.53435,0.53435,0.5342,0.5342,57800000.0
2008-11-21 22:51:00,0.5342,0.5342,0.5342,0.5342,32000000.0
2008-11-21 22:52:00,0.5342,0.5342,0.5342,0.5342,16400000.0
2008-11-21 22:53:00,0.53425,0.53425,0.5342,0.5342,10000000.0
2008-11-21 22:54:00,0.5342,0.5346,0.5342,0.5346,36400000.0
2008-11-21 22:55:00,0.5347,0.5348,0.5346,0.5347,23000000.0
2008-11-21 22:56:00,0.53485,0.5349,0.5347,0.5349,26800000.0
2008-11-21 22:57:00,0.535,0.5351,0.535,0.5351,4600000.0
2008-11-21 22:58:00,0.5352,0.5353,0.5352,0.5352,6600000.0
2008-11-21 22:59:00,0.53525,0.53525,0.53525,0.53525,1600000.0
2008-11-21 23:00:00,0.53525,0.5355,0.5343,0.5355,16400000.0
2008-11-21 23:01:00,0.53545,0.53545,0.53545,0.53545,2200000.0
2008-11-21 23:02:00,0.53555,0.53565,0.53555,0.53555,8400000.0
2008-11-21 23:03:00,0.53555,0.5358,0.53555,0.53565,10000000.0
2008-11-21 23:04:00,0.53565,0.53565,0.53555,0.53565,7600000.0
2008-11-21 23:05:00,0.53565,0.53565,0.53565,0.53565,1000000.0
2008-11-21 23:06:00,0.53555,0.53575,0.53555,0.53575,2000000.0
2008-11-21 23:07:00,0.53565,0.53585,0.53565,0.53585,2800000.0
2008-11-21 23:08:00,0.5359,0.53635,0.5359,0.53635,4400000.0
2008-11-21 23:09:00,0.53635,0.53635,0.536,0.536,12600000.0
2008-11-21 23:10:00,0.53615,0.53615,0.5355,0.5355,52600000.0
2008-11-21 23:11:00,0.53555,0.53565,0.5353,0.53565,34000000.0
2008-11-21 23:12:00,0.53565,0.53565,0.5353,0.5354,47400000.0
2008-11-21 23:13:00,0.53486,0.53489,0.53449,0.53449,11000000.0
2008-11-21 23:14:00,0.5354,0.5354,0.5347,0.5351,36400000.0
2008-11-21 23:15:00,0.5354,0.5354,0.5351,0.5352,24200000.0
2008-11-21 23:16:00,0.5352,0.5352,0.5352,0.5352,46000000.0
2008-11-21 23:17:00,0.5352,0.5352,0.5352,0.5352,58400000.0
2008-11-21 23:18:00,0.5352,0.5355,0.5352,0.5352,36800000.0
2008-11-21 23:19:00,0.53535,0.53615,0.53535,0.5359,25000000.0
2008-11-21 23:20:00,0.5359,0.5359,0.5359,0.5359,12800000.0
2008-11-21 23:21:00,0.5359,0.5359,0.5359,0.5359,32000000.0
2008-11-21 23:22:00,0.53554,0.53567,0.53535,0.53567,10900000.0
2008-11-21 23:23:00,0.53563,0.53569,0.53551,0.53569,8900000.0
2008-11-21 23:24:00,0.53554,0.53566,0.53543,0.53566,6200000.0
2008-11-21 23:25:00,0.5361,0.5361,0.5359,0.5361,13000000.0
2008-11-21 23:26:00,0.5361,0.53625,0.5359,0.53625,16600000.0
2008-11-21 23:27:00,0.53619,0.53624,0.53596,0.53605,43400000.0
2008-11-21 23:28:00,0.5362,0.53625,0.5362,0.5362,19000000.0
2008-11-21 23:29:00,0.53635,0.5364,0.53635,0.5364,8400000.0
2008-11-21 23:30:00,0.5364,0.53665,0.5364,0.5365,14600000.0
2008-11-21 23:31:00,0.53655,0.5374,0.53655,0.53675,36800000.0
2008-11-21 23:32:00,0.5369,0.5369,0.5367,0.5367,5800000.0
2008-11-21 23:33:00,0.5367,0.5367,0.5367,0.5367,3200000.0
2008-11-21 23:34:00,0.5367,0.5367,0.5367,0.5367,6400000.0
2008-11-21 23:35:00,0.53618,0.53622,0.53594,0.5361,36500000.0
2008-11-21 23:36:00,0.5367,0.5367,0.5367,0.5367,7400000.0
2008-11-21 23:37:00,0.5367,0.5367,0.5367,0.5367,1600000.0
2008-11-21 23:38:00,0.5368,0.5368,0.5367,0.5367,5200000.0
2008-11-21 23:39:00,0.53644,0.53657,0.53612,0.53647,13800000.0
2008-11-21 23:40:00,0.53631,0.53691,0.53631,0.53647,14200000.0
2008-11-21 23:41:00,0.53652,0.53675,0.53619,0.53658,40000000.0
2008-11-21 23:42:00,0.53676,0.53676,0.53624,0.53624,13800000.0
2008-11-21 23:43:00,0.53651,0.53666,0.53608,0.53629,38700000.0
2008-11-21 23:44:00,0.5367,0.5367,0.53515,0.53525,40400000.0
2008-11-21 23:45:00,0.53545,0.53545,0.53525,0.53525,3600000.0
2008-11-21 23:46:00,0.5347,0.5355,0.5347,0.5355,17200000.0
2008-11-21 23:47:00,0.5353,0.5353,0.5353,0.5353,1200000.0
2008-11-21 23:48:00,0.5353,0.5355,0.5353,0.5353,6000000.0
2008-11-21 23:49:00,0.5351,0.5351,0.5351,0.5351,6800000.0
2008-11-21 23:50:00,0.53535,0.53555,0.53535,0.53545,8400000.0
2008-11-21 23:51:00,0.53525,0.5356,0.53455,0.5356,16400000.0
2008-11-21 23:52:00,0.5354,0.5357,0.5354,0.5357,6800000.0
2008-11-21 23:53:00,0.53565,0.53565,0.53565,0.53565,5600000.0
2008-11-21 23:54:00,0.53565,0.53565,0.53565,0.53565,1200000.0
2008-11-21 23:55:00,0.5356,0.53635,0.5355,0.5363,35800000.0
2008-11-21 23:56:00,0.5361,0.5383,0.53575,0.5366,95800000.0
2008-11-21 23:57:00,0.5367,0.5369,0.53475,0.5351,43800000.0
2008-11-21 23:58:00,0.5356,0.53625,0.5351,0.53605,34800000.0
2008-11-21 23:59:00,0.5347,0.53585,0.53455,0.53545,7200000.0
2008-11-24 00:02:00,0.538,0.538,0.538,0.538,19400000.0
2008-11-24 00:04:00,0.5379,0.538,0.5379,0.5379,19400000.0
2008-11-24 00:05:00,0.5381,0.5381,0.5381,0.5381,19400000.0
2008-11-24 00:06:00,0.5379,0.538,0.5379,0.5379,19400000.0
2008-11-24 00:07:00,0.538,0.538,0.5379,0.5379,19400000.0
2008-11-24 00:09:00,0.5378,0.5379,0.5378,0.5379,19400000.0
2008-11-24 00:10:00,0.538,0.538,0.5375,0.5375,19400000.0
2008-11-24 00:11:00,0.5374,0.5375,0.5373,0.5375,19400000.0
2008-11-24 00:12:00,0.5374,0.5374,0.5372,0.5374,19400000.0
2008-11-24 00:13:00,0.5373,0.5373,0.5372,0.5372,19400000.0
2008-11-24 00:14:00,0.5373,0.5373,0.5373,0.5373,19400000.0
2008-11-24 00:15:00,0.5372,0.5372,0.5371,0.5371,19400000.0
2008-11-24 00:16:00,0.5372,0.5372,0.5371,0.5371,19400000.0
2008-11-24 00:20:00,0.537,0.537,0.537,0.537,19400000.0
2008-11-24 00:21:00,0.5371,0.5371,0.5371,0.5371,19400000.0
2008-11-24 00:23:00,0.537,0.5373,0.537,0.5372,19400000.0
2008-11-24 00:24:00,0.5373,0.5373,0.5371,0.5371,19400000.0
2008-11-24 00:25:00,0.537,0.5379,0.537,0.5379,19400000.0
2008-11-24 00:26:00,0.5381,0.5381,0.5374,0.5381,19400000.0
2008-11-24 00:27:00,0.538,0.5381,0.5375,0.5381,19400000.0
2008-11-24 00:28:00,0.5378,0.5382,0.5378,0.5381,19400000.0
2008-11-24 00:29:00,0.5377,0.5384,0.5377,0.5383,19400000.0
2008-11-24 00:30:00,0.5382,0.5382,0.5381,0.5381,19400000.0
2008-11-24 00:31:00,0.5382,0.5388,0.5376,0.5388,19400000.0
2008-11-24 00:32:00,0.5389,0.539,0.5389,0.539,19400000.0
2008-11-24 00:33:00,0.5391,0.5393,0.539,0.539,19400000.0
2008-11-24 00:34:00,0.5391,0.5391,0.5389,0.5389,19400000.0
2008-11-24 00:35:00,0.539,0.539,0.5388,0.5389,19400000.0
2008-11-24 00:36:00,0.5388,0.539,0.5384,0.5384,19400000.0
2008-11-24 00:37:00,0.5383,0.5385,0.5383,0.5383,19400000.0
2008-11-24 00:38:00,0.5384,0.5386,0.5383,0.5386,19400000.0
2008-11-24 00:39:00,0.5387,0.5391,0.5387,0.5391,19400000.0
2008-11-24 00:40:00,0.5392,0.5392,0.5383,0.5384,19400000.0
2008-11-24 00:41:00,0.5383,0.5387,0.5382,0.5383,19400000.0
2008-11-24 00:42:00,0.5384,0.5384,0.5383,0.5383,19400000.0
2008-11-24 00:44:00,0.5384,0.5388,0.5382,0.5384,19400000.0
2008-11-24 00:45:00,0.5383,0.5383,0.5376,0.5381,19400000.0
2008-11-24 00:46:00,0.5382,0.5382,0.5376,0.5376,19400000.0
2008-11-24 00:47:00,0.5378,0.5379,0.5377,0.5377,19400000.0
2008-11-24 00:48:00,0.5378,0.538,0.5378,0.538,19400000.0
2008-11-24 00:49:00,0.5379,0.538,0.5377,0.5377,19400000.0
2008-11-24 00:50:00,0.5378,0.5378,0.5377,0.5377,19400000.0
2008-11-24 00:51:00,0.5378,0.5379,0.5375,0.5379,19400000.0
2008-11-24 00:52:00,0.538,0.538,0.5374,0.5378,19400000.0
2008-11-24 00:53:00,0.5379,0.5379,0.5378,0.5378,19400000.0
2008-11-24 00:54:00,0.5379,0.538,0.5376,0.5376,19400000.0
2008-11-24 00:55:00,0.5378,0.5378,0.5378,0.5378,19400000.0
2008-11-24 00:56:00,0.5376,0.5376,0.5376,0.5376,19400000.0
2008-11-24 00:57:00,0.5375,0.5375,0.5375,0.5375,19400000.0
2008-11-24 00:58:00,0.5376,0.5376,0.5376,0.5376,19400000.0
2008-11-24 00:59:00,0.5375,0.5376,0.5373,0.5373,19400000.0
2008-11-24 01:00:00,0.5371,0.5373,0.537,0.537,19400000.0
2008-11-24 01:01:00,0.5369,0.537,0.5352,0.5352,19400000.0
2008-11-24 01:02:00,0.5352,0.5352,0.5352,0.5352,19400000.0
2008-11-24 01:03:00,0.5359,0.5362,0.5358,0.5359,19400000.0
2008-11-24 01:04:00,0.536,0.536,0.5344,0.5344,19400000.0
2008-11-24 01:05:00,0.535,0.5353,0.5346,0.5351,19400000.0
2008-11-24 01:06:00,0.535,0.535,0.535,0.535,19400000.0
2008-11-24 01:07:00,0.5351,0.5351,0.5338,0.5339,19400000.0
2008-11-24 01:08:00,0.5342,0.5347,0.5342,0.5346,19400000.0
2008-11-24 01:09:00,0.5347,0.5347,0.5345,0.5345,19400000.0
2008-11-24 01:10:00,0.5344,0.5345,0.5339,0.5342,19400000.0
2008-11-24 01:11:00,0.5341,0.5341,0.5337,0.5339,19400000.0
2008-11-24 01:12:00,0.534,0.5341,0.5339,0.5341,19400000.0
2008-11-24 01:13:00,0.5342,0.5343,0.5341,0.5342,19400000.0
2008-11-24 01:14:00,0.5341,0.5349,0.5341,0.5346,19400000.0
2008-11-24 01:15:00,0.5347,0.5347,0.5346,0.5346,19400000.0
2008-11-24 01:17:00,0.5347,0.5347,0.5346,0.5346,19400000.0
2008-11-24 01:18:00,0.5345,0.5346,0.5345,0.5346,19400000.0
2008-11-24 01:20:00,0.5347,0.5347,0.5345,0.5345,19400000.0
2008-11-24 01:21:00,0.5344,0.5344,0.5335,0.5342,19400000.0
2008-11-24 01:22:00,0.5341,0.5341,0.534,0.5341,19400000.0
2008-11-24 01:24:00,0.534,0.534,0.5334,0.5339,19400000.0
2008-11-24 01:25:00,0.5334,0.5337,0.5333,0.5334,19400000.0
2008-11-24 01:26:00,0.5333,0.5334,0.5333,0.5333,19400000.0
2008-11-24 01:27:00,0.5334,0.5334,0.5333,0.5333,19400000.0
2008-11-24 01:28:00,0.5332,0.5332,0.533,0.533,19400000.0
2008-11-24 01:29:00,0.5325,0.5325,0.5317,0.5317,19400000.0
2008-11-24 01:30:00,0.5316,0.5325,0.5312,0.532,19400000.0
2008-11-24 01:31:00,0.5316,0.5322,0.5316,0.5319,19400000.0
2008-11-24 01:32:00,0.5317,0.5319,0.5317,0.5318,19400000.0
2008-11-24 01:33:00,0.5319,0.532,0.5318,0.532,19400000.0
2008-11-24 01:34:00,0.5318,0.5321,0.5317,0.5321,19400000.0
2008-11-24 01:35:00,0.5319,0.5321,0.5319,0.5319,19400000.0
2008-11-24 01:36:00,0.5318,0.5319,0.5315,0.5319,19400000.0
2008-11-24 01:37:00,0.532,0.5332,0.532,0.5325,19400000.0
2008-11-24 01:38:00,0.5322,0.533,0.5322,0.5323,19400000.0
2008-11-24 01:40:00,0.5322,0.5323,0.5322,0.5323,19400000.0
2008-11-24 01:41:00,0.5324,0.5328,0.532,0.5324,19400000.0
2008-11-24 01:42:00,0.5323,0.5324,0.5319,0.5324,19400000.0
2008-11-24 01:43:00,0.5325,0.5337,0.5325,0.5327,19400000.0
2008-11-24 01:44:00,0.5324,0.5326,0.5319,0.5319,19400000.0
2008-11-24 01:45:00,0.5323,0.5323,0.532,0.5321,19400000.0
2008-11-24 01:46:00,0.532,0.5321,0.5318,0.5318,19400000.0
2008-11-24 01:47:00,0.5317,0.5317,0.5309,0.5313,19400000.0
2008-11-24 01:48:00,0.5315,0.5317,0.5315,0.5317,19400000.0
2008-11-24 01:49:00,0.5318,0.5318,0.5317,0.5317,19400000.0
2008-11-24 01:50:00,0.5309,0.5317,0.5309,0.5317,19400000.0
2008-11-24 01:51:00,0.5318,0.5318,0.5317,0.5318,19400000.0
2008-11-24 01:52:00,0.5317,0.5318,0.5317,0.5317,19400000.0
2008-11-24 01:53:00,0.5314,0.5314,0.5314,0.5314,19400000.0
2008-11-24 01:54:00,0.5312,0.5315,0.5312,0.5315,19400000.0
2008-11-24 01:55:00,0.5316,0.5317,0.5316,0.5316,19400000.0
2008-11-24 01:56:00,0.5314,0.5316,0.5309,0.5309,19400000.0
2008-11-24 01:57:00,0.5308,0.5308,0.5308,0.5308,19400000.0
2008-11-24 01:58:00,0.5309,0.5309,0.5294,0.5294,19400000.0
2008-11-24 01:59:00,0.5304,0.5304,0.5294,0.5294,19400000.0
2008-11-24 02:00:00,0.5377,0.5381,0.53685,0.53685,19400000.0
2008-11-24 02:01:00,0.53705,0.5371,0.5363,0.5364,14000000.0
2008-11-24 02:02:00,0.5364,0.5364,0.5364,0.5364,2000000.0
2008-11-24 02:03:00,0.5364,0.5364,0.5364,0.5364,8000000.0
2008-11-24 02:04:00,0.5364,0.5364,0.53395,0.53415,16600000.0
2008-11-24 02:05:00,0.53435,0.53505,0.53435,0.53495,21800000.0
2008-11-24 02:06:00,0.53477,0.53481,0.53462,0.53479,18000000.0
2008-11-24 02:07:00,0.5349,0.5349,0.5347,0.5347,17400000.0
2008-11-24 02:08:00,0.5347,0.5347,0.5347,0.5347,16000000.0
2008-11-24 02:09:00,0.53475,0.5348,0.5347,0.5347,38400000.0
2008-11-24 02:10:00,0.5347,0.5347,0.53415,0.5343,60000000.0
2008-11-24 02:11:00,0.5343,0.5343,0.5343,0.5343,4800000.0
2008-11-24 02:12:00,0.5343,0.5343,0.5343,0.5343,8000000.0
2008-11-24 02:13:00,0.5343,0.53435,0.5343,0.5343,6800000.0
2008-11-24 02:14:00,0.5343,0.53495,0.5343,0.53475,25200000.0
2008-11-24 02:15:00,0.53475,0.5348,0.53475,0.5348,4600000.0
2008-11-24 02:16:00,0.53485,0.53485,0.53475,0.53475,2000000.0
2008-11-24 02:17:00,0.53444,0.53469,0.53444,0.53454,13800000.0
2008-11-24 02:18:00,0.53485,0.53485,0.53485,0.53485,1000000.0
2008-11-24 02:19:00,0.53475,0.53475,0.53475,0.53475,1000000.0
2008-11-24 02:20:00,0.53485,0.53485,0.53475,0.53475,2000000.0
2008-11-24 02:21:00,0.5347,0.5347,0.5346,0.5346,9800000.0
2008-11-24 02:22:00,0.5346,0.5346,0.5346,0.5346,4800000.0
2008-11-24 02:23:00,0.5336,0.53422,0.5336,0.53403,42600000.0
2008-11-24 02:24:00,0.5346,0.5346,0.5337,0.53385,13000000.0
2008-11-24 02:25:00,0.53385,0.53385,0.5338,0.5338,13800000.0
2008-11-24 02:26:00,0.5338,0.5338,0.5338,0.5338,4800000.0
2008-11-24 02:27:00,0.5338,0.5338,0.5338,0.5338,4800000.0
2008-11-24 02:28:00,0.53335,0.53335,0.53285,0.53285,16000000.0
2008-11-24 02:29:00,0.53295,0.53295,0.53175,0.53195,34400000.0
2008-11-24 02:30:00,0.5316,0.532,0.5312,0.53195,110800000.0
2008-11-24 02:31:00,0.53175,0.53215,0.5317,0.53195,83000000.0
2008-11-24 02:32:00,0.5319,0.53195,0.5319,0.5319,45800000.0
2008-11-24 02:33:00,0.53195,0.53205,0.5319,0.53205,27200000.0
2008-11-24 02:34:00,0.5319,0.5322,0.5319,0.5322,40000000.0
2008-11-24 02:35:00,0.53215,0.5322,0.53215,0.53215,3000000.0
2008-11-24 02:36:00,0.53225,0.53225,0.532,0.532,60600000.0
2008-11-24 02:37:00,0.53205,0.53235,0.532,0.53235,10200000.0
2008-11-24 02:38:00,0.5324,0.53285,0.5324,0.5327,31400000.0
2008-11-24 02:39:00,0.53226,0.53257,0.53211,0.53229,20600000.0
2008-11-24 02:40:00,0.5327,0.5327,0.5327,0.5327,3200000.0
2008-11-24 02:41:00,0.5327,0.5327,0.5327,0.5327,28800000.0
2008-11-24 02:42:00,0.5327,0.5327,0.5327,0.5327,32000000.0
2008-11-24 02:43:00,0.5327,0.5327,0.5327,0.5327,12800000.0
2008-11-24 02:44:00,0.5327,0.5327,0.5319,0.5319,23400000.0
2008-11-24 02:45:00,0.53205,0.53215,0.5319,0.53215,12400000.0
2008-11-24 02:46:00,0.5321,0.53215,0.532,0.53205,13400000.0
2008-11-24 02:47:00,0.53205,0.53205,0.53155,0.53165,12800000.0
2008-11-24 02:48:00,0.53165,0.5318,0.53165,0.5318,15400000.0
2008-11-24 02:49:00,0.53185,0.53195,0.5318,0.53185,6000000.0
2008-11-24 02:50:00,0.5318,0.5318,0.5318,0.5318,6400000.0
2008-11-24 02:51:00,0.53185,0.53185,0.53185,0.53185,2000000.0
2008-11-24 02:52:00,0.5315,0.53185,0.53127,0.53149,25400000.0
2008-11-24 02:53:00,0.53185,0.53185,0.5318,0.5318,4800000.0
2008-11-24 02:54:00,0.5318,0.5318,0.5318,0.5318,4800000.0
2008-11-24 02:55:00,0.5318,0.5318,0.5318,0.5318,5200000.0
2008-11-24 02:56:00,0.5318,0.5318,0.53105,0.53115,40600000.0
2008-11-24 02:57:00,0.53115,0.53115,0.53085,0.53085,9400000.0
2008-11-24 02:58:00,0.531,0.531,0.5307,0.5307,11200000.0
2008-11-24 02:59:00,0.5307,0.5307,0.5307,0.5307,9600000.0
2008-11-24 03:00:00,0.52955,0.53005,0.52935,0.5298,20800000.0
2008-11-24 03:01:00,0.53,0.53065,0.53,0.53045,15400000.0
2008-11-24 03:02:00,0.53015,0.53025,0.53005,0.53025,7000000.0
2008-11-24 03:03:00,0.53017,0.53017,0.52956,0.52972,34400000.0
2008-11-24 03:04:00,0.5298,0.53026,0.52975,0.53026,23000000.0
2008-11-24 03:05:00,0.53036,0.53036,0.52998,0.52998,15800000.0
2008-11-24 03:06:00,0.53015,0.53045,0.52985,0.52985,27600000.0
2008-11-24 03:07:00,0.5293,0.52995,0.5293,0.52995,4000000.0
2008-11-24 03:08:00,0.52994,0.52996,0.52971,0.52976,22800000.0
2008-11-24 03:09:00,0.52975,0.52975,0.5293,0.5293,6800000.0
2008-11-24 03:10:00,0.52955,0.52985,0.5293,0.5296,9600000.0
2008-11-24 03:11:00,0.5297,0.5297,0.5297,0.5297,25600000.0
2008-11-24 03:12:00,0.5297,0.5297,0.5297,0.5297,28800000.0
2008-11-24 03:13:00,0.5288,0.52895,0.5288,0.52895,5000000.0
2008-11-24 03:14:00,0.52885,0.5289,0.5288,0.5288,7200000.0
2008-11-24 03:15:00,0.52885,0.52885,0.5287,0.52875,19400000.0
2008-11-24 03:16:00,0.5287,0.5287,0.5287,0.5287,1600000.0
2008-11-24 03:17:00,0.52875,0.52885,0.5287,0.52885,3600000.0
2008-11-24 03:18:00,0.5288,0.52925,0.52835,0.52865,25600000.0
2008-11-24 03:19:00,0.52875,0.52875,0.5285,0.52875,8800000.0
2008-11-24 03:20:00,0.5288,0.52895,0.5288,0.52895,3000000.0
2008-11-24 03:21:00,0.52895,0.52895,0.52835,0.52835,5600000.0
2008-11-24 03:22:00,0.52845,0.52865,0.52845,0.52865,5800000.0
2008-11-24 03:23:00,0.52885,0.5293,0.52875,0.5293,12000000.0
2008-11-24 03:24:00,0.5294,0.52945,0.5294,0.5294,4600000.0
2008-11-24 03:25:00,0.52945,0.53015,0.5288,0.53015,20600000.0
2008-11-24 03:26:00,0.53015,0.53015,0.53,0.53,7200000.0
2008-11-24 03:27:00,0.53,0.53,0.53,0.53,4800000.0
2008-11-24 03:28:00,0.53,0.53,0.53,0.53,3200000.0
2008-11-24 03:29:00,0.53,0.53,0.53,0.53,4800000.0
2008-11-24 03:30:00,0.53,0.53,0.53,0.53,6400000.0
2008-11-24 03:31:00,0.53,0.53035,0.53,0.53035,12600000.0
2008-11-24 03:32:00,0.5302,0.5302,0.5302,0.5302,3200000.0
2008-11-24 03:33:00,0.52992,0.52999,0.52958,0.52975,17200000.0
2008-11-24 03:34:00,0.53045,0.53045,0.53005,0.53005,11200000.0
2008-11-24 03:35:00,0.53015,0.53015,0.53015,0.53015,1000000.0
2008-11-24 03:36:00,0.53004,0.53035,0.53004,0.53028,6600000.0
2008-11-24 03:37:00,0.53015,0.53015,0.5293,0.53015,5600000.0
2008-11-24 03:38:00,0.52969,0.53,0.5296,0.53,15400000.0
2008-11-24 03:39:00,0.53015,0.53035,0.53015,0.53035,4200000.0
2008-11-24 03:40:00,0.5303,0.5303,0.5302,0.5302,10000000.0
2008-11-24 03:41:00,0.52998,0.5302,0.5299,0.5302,32000000.0
2008-11-24 03:42:00,0.5302,0.5302,0.5302,0.5302,3200000.0
2008-11-24 03:43:00,0.5302,0.53025,0.5302,0.53025,20000000.0
2008-11-24 03:44:00,0.5302,0.5302,0.5293,0.52935,5200000.0
2008-11-24 03:45:00,0.5296,0.5296,0.5296,0.5296,2000000.0
2008-11-24 03:46:00,0.5298,0.52985,0.5298,0.52985,3000000.0
2008-11-24 03:47:00,0.5298,0.52995,0.52925,0.52985,89000000.0
2008-11-24 03:48:00,0.52975,0.52985,0.52935,0.52985,5400000.0
2008-11-24 03:49:00,0.5298,0.52985,0.5297,0.52985,16800000.0
2008-11-24 03:50:00,0.52995,0.5301,0.52975,0.52985,17400000.0
2008-11-24 03:51:00,0.52995,0.52995,0.52995,0.52995,7200000.0
2008-11-24 03:52:00,0.52995,0.52995,0.52995,0.52995,4200000.0
2008-11-24 03:53:00,0.52995,0.52995,0.52995,0.52995,3000000.0
2008-11-24 03:54:00,0.5294,0.5294,0.52915,0.52915,2400000.0
2008-11-24 03:55:00,0.5292,0.52975,0.5292,0.52975,9600000.0
2008-11-24 03:56:00,0.52975,0.5299,0.52975,0.5299,3000000.0
2008-11-24 03:57:00,0.5298,0.52988,0.52951,0.52959,17800000.0
2008-11-24 03:58:00,0.52973,0.5298,0.52949,0.52971,36600000.0
2008-11-24 03:59:00,0.52995,0.52995,0.5291,0.5291,3200000.0
2008-11-24 04:00:00,0.52965,0.52985,0.52965,0.5298,6400000.0
2008-11-24 04:01:00,0.52995,0.53,0.5298,0.5298,12000000.0
2008-11-24 04:02:00,0.53,0.53,0.5298,0.53,6800000.0
2008-11-24 04:03:00,0.53,0.53,0.5292,0.5293,4600000.0
2008-11-24 04:04:00,0.5293,0.5293,0.5291,0.5291,11600000.0
2008-11-24 04:05:00,0.529,0.529,0.529,0.529,2400000.0
2008-11-24 04:06:00,0.5292,0.52935,0.5292,0.52935,3600000.0
2008-11-24 04:07:00,0.52945,0.52945,0.52945,0.52945,2600000.0
2008-11-24 04:08:00,0.52935,0.52955,0.529,0.5293,41800000.0
2008-11-24 04:09:00,0.5293,0.5293,0.5293,0.5293,6400000.0
2008-11-24 04:10:00,0.5293,0.5293,0.5293,0.5293,6400000.0
2008-11-24 04:11:00,0.5293,0.5293,0.5293,0.5293,6400000.0
2008-11-24 04:12:00,0.52874,0.52878,0.52853,0.52857,38800000.0
2008-11-24 04:13:00,0.5293,0.5293,0.5293,0.5293,9600000.0
2008-11-24 04:14:00,0.5293,0.5293,0.5293,0.5293,3200000.0
2008-11-24 04:15:00,0.5293,0.5293,0.5293,0.5293,6400000.0
2008-11-24 04:16:00,0.5293,0.5293,0.5293,0.5293,6400000.0
2008-11-24 04:17:00,0.52879,0.52885,0.52859,0.52868,17000000.0
2008-11-24 04:18:00,0.5293,0.5293,0.5293,0.5293,6400000.0
2008-11-24 04:19:00,0.5293,0.5298,0.5293,0.52975,29800000.0
2008-11-24 04:20:00,0.52985,0.5305,0.52945,0.52985,32200000.0
2008-11-24 04:21:00,0.5302,0.53035,0.52945,0.5303,37200000.0
2008-11-24 04:22:00,0.5303,0.5303,0.5303,0.5303,12800000.0
2008-11-24 04:23:00,0.5303,0.5303,0.52955,0.53015,21900000.0
2008-11-24 04:24:00,0.5303,0.5303,0.5303,0.5303,3200000.0
2008-11-24 04:25:00,0.5303,0.5303,0.5303,0.5303,6400000.0
2008-11-24 04:26:00,0.5303,0.5303,0.5303,0.5303,9600000.0
2008-11-24 04:27:00,0.5303,0.5303,0.5303,0.5303,3200000.0
2008-11-24 04:28:00,0.5303,0.5303,0.5303,0.5303,3200000.0
2008-11-24 04:29:00,0.5303,0.5303,0.5293,0.5293,4400000.0
2008-11-24 04:30:00,0.5301,0.5303,0.5301,0.5303,6400000.0
2008-11-24 04:31:00,0.5303,0.5303,0.52885,0.53,17000000.0
2008-11-24 04:32:00,0.53005,0.53105,0.5297,0.53105,25400000.0
2008-11-24 04:33:00,0.5315,0.5315,0.5297,0.5313,38800000.0
2008-11-24 04:34:00,0.5313,0.5319,0.5312,0.5317,27600000.0
2008-11-24 04:35:00,0.53215,0.5323,0.5307,0.5307,23400000.0
2008-11-24 04:36:00,0.53085,0.53085,0.5288,0.52985,21200000.0
2008-11-24 04:37:00,0.53,0.5303,0.5293,0.52945,35200000.0
2008-11-24 04:38:00,0.52975,0.5303,0.52975,0.53025,6800000.0
2008-11-24 04:39:00,0.53035,0.53055,0.53035,0.5305,6000000.0
2008-11-24 04:40:00,0.53045,0.53045,0.53045,0.53045,5600000.0
2008-11-24 04:41:00,0.53045,0.53055,0.52975,0.52975,39400000.0
2008-11-24 04:42:00,0.53,0.53015,0.5299,0.53015,12200000.0
2008-11-24 04:43:00,0.5302,0.5303,0.52985,0.52985,3600000.0
2008-11-24 04:44:00,0.5301,0.5301,0.5301,0.5301,1200000.0
2008-11-24 04:45:00,0.5293,0.5305,0.5293,0.5305,5600000.0
2008-11-24 04:46:00,0.53075,0.5318,0.53075,0.5318,11600000.0
2008-11-24 04:47:00,0.53155,0.53165,0.53105,0.53125,10200000.0
2008-11-24 04:48:00,0.53125,0.53125,0.53125,0.53125,3000000.0
2008-11-24 04:49:00,0.53125,0.53125,0.53125,0.53125,1000000.0
2008-11-24 04:50:00,0.53125,0.53125,0.53125,0.53125,6600000.0
2008-11-24 04:51:00,0.53135,0.53155,0.53135,0.5315,5600000.0
2008-11-24 04:52:00,0.53145,0.53155,0.53135,0.53155,3200000.0
2008-11-24 04:53:00,0.53175,0.53175,0.53175,0.53175,1000000.0
2008-11-24 04:54:00,0.5321,0.53225,0.5316,0.5316,5800000.0
2008-11-24 04:55:00,0.5318,0.53235,0.5317,0.5323,227000000.0
2008-11-24 04:56:00,0.5323,0.5323,0.5322,0.53225,295200000.0
2008-11-24 04:57:00,0.5323,0.5323,0.53225,0.5323,245000000.0
2008-11-24 04:58:00,0.5323,0.5323,0.5321,0.5321,193000000.0
2008-11-24 04:59:00,0.5321,0.5321,0.5311,0.53185,102200000.0
2008-11-24 05:00:00,0.5317,0.5317,0.5317,0.5317,8000000.0
2008-11-24 05:01:00,0.5317,0.5317,0.5311,0.5313,17000000.0
2008-11-24 05:02:00,0.53125,0.5313,0.53125,0.53125,7400000.0
2008-11-24 05:03:00,0.53125,0.53125,0.53125,0.53125,1000000.0
2008-11-24 05:04:00,0.53125,0.5314,0.53125,0.53125,27400000.0
2008-11-24 05:05:00,0.53125,0.5314,0.53125,0.5314,17800000.0
2008-11-24 05:06:00,0.5314,0.5315,0.5313,0.5313,20200000.0
2008-11-24 05:07:00,0.5313,0.5313,0.5313,0.5313,1600000.0
2008-11-24 05:08:00,0.5313,0.5314,0.5313,0.5313,12000000.0
2008-11-24 05:09:00,0.53135,0.53135,0.53135,0.53135,1000000.0
2008-11-24 05:10:00,0.5314,0.5314,0.5314,0.5314,1200000.0
2008-11-24 05:11:00,0.5311,0.53133,0.53072,0.53097,80800000.0
2008-11-24 05:12:00,0.53085,0.53106,0.53081,0.53099,35200000.0
2008-11-24 05:13:00,0.53135,0.53135,0.53135,0.53135,1000000.0
2008-11-24 05:14:00,0.53135,0.53135,0.5304,0.5304,33400000.0
2008-11-24 05:15:00,0.53055,0.53055,0.53055,0.53055,1800000.0
2008-11-24 05:16:00,0.5305,0.5305,0.52965,0.52965,4000000.0
2008-11-24 05:17:00,0.5298,0.52985,0.5298,0.5298,5400000.0
2008-11-24 05:18:00,0.5298,0.5298,0.5298,0.5298,7600000.0
2008-11-24 05:19:00,0.5298,0.5298,0.5298,0.5298,1000000.0
2008-11-24 05:20:00,0.5298,0.5298,0.5298,0.5298,1000000.0
2008-11-24 05:21:00,0.5298,0.5298,0.52865,0.529,7400000.0
2008-11-24 05:22:00,0.52895,0.52915,0.52855,0.52915,9200000.0
2008-11-24 05:23:00,0.5284,0.52905,0.5284,0.52905,8400000.0
2008-11-24 05:24:00,0.52835,0.5284,0.52815,0.5284,4800000.0
2008-11-24 05:25:00,0.52895,0.52895,0.52895,0.52895,1200000.0
2008-11-24 05:26:00,0.52895,0.5291,0.52895,0.5291,3800000.0
2008-11-24 05:27:00,0.52895,0.52895,0.52895,0.52895,1000000.0
2008-11-24 05:28:00,0.52955,0.52975,0.52955,0.52975,4800000.0
2008-11-24 05:29:00,0.52995,0.52995,0.5289,0.5289,2400000.0
2008-11-24 05:30:00,0.52895,0.52975,0.52895,0.52905,9000000.0
2008-11-24 05:31:00,0.5291,0.5301,0.5291,0.5301,6000000.0
2008-11-24 05:32:00,0.52915,0.5301,0.52915,0.5301,4200000.0
2008-11-24 05:33:00,0.53015,0.5302,0.53015,0.5302,4800000.0
2008-11-24 05:34:00,0.52965,0.5298,0.52945,0.52945,3600000.0
2008-11-24 05:35:00,0.52945,0.52945,0.52945,0.52945,1000000.0
2008-11-24 05:36:00,0.52965,0.52975,0.52965,0.52975,3600000.0
2008-11-24 05:37:00,0.52965,0.52965,0.52965,0.52965,1000000.0
2008-11-24 05:38:00,0.5299,0.5299,0.5299,0.5299,2400000.0
2008-11-24 05:39:00,0.52955,0.5301,0.52955,0.5299,4600000.0
2008-11-24 05:40:00,0.5299,0.53095,0.5299,0.5309,28800000.0
2008-11-24 05:41:00,0.5309,0.5311,0.5309,0.531,92799999.0
2008-11-24 05:42:00,0.5311,0.53125,0.5311,0.53125,6000000.0
2008-11-24 05:43:00,0.53125,0.5315,0.53125,0.5313,64000000.0
2008-11-24 05:44:00,0.5313,0.5313,0.52975,0.53045,41000000.0
2008-11-24 05:45:00,0.5305,0.5307,0.5304,0.5307,13600000.0
2008-11-24 05:46:00,0.53085,0.53085,0.53085,0.53085,3800000.0
2008-11-24 05:47:00,0.53075,0.53075,0.53075,0.53075,1000000.0
2008-11-24 05:48:00,0.5309,0.53135,0.5309,0.5309,16200000.0
2008-11-24 05:49:00,0.53075,0.5316,0.53075,0.5315,24600000.0
2008-11-24 05:50:00,0.53125,0.53185,0.5306,0.5314,39400000.0
2008-11-24 05:51:00,0.53155,0.53155,0.5313,0.5314,26400000.0
2008-11-24 05:52:00,0.5314,0.5314,0.5314,0.5314,11200000.0
2008-11-24 05:53:00,0.5314,0.5314,0.5314,0.5314,11200000.0
2008-11-24 05:54:00,0.5314,0.5314,0.5314,0.5314,89600000.0
2008-11-24 05:55:00,0.5314,0.5314,0.5314,0.5314,11200000.0
2008-11-24 05:56:00,0.5314,0.5315,0.5314,0.5315,37600000.0
2008-11-24 05:57:00,0.53155,0.53155,0.53155,0.53155,1200000.0
2008-11-24 05:58:00,0.53175,0.53195,0.53175,0.53195,8600000.0
2008-11-24 05:59:00,0.532,0.53205,0.5318,0.53185,27600000.0
2008-11-24 06:00:00,0.5317,0.5317,0.5317,0.5317,3200000.0
2008-11-24 06:01:00,0.53165,0.5317,0.53165,0.5317,4200000.0
2008-11-24 06:02:00,0.53165,0.5317,0.53165,0.5317,4200000.0
2008-11-24 06:03:00,0.5317,0.5319,0.53135,0.5319,10600000.0
2008-11-24 06:04:00,0.53185,0.53185,0.53185,0.53185,1000000.0
2008-11-24 06:05:00,0.53185,0.53185,0.5318,0.5318,2400000.0
2008-11-24 06:06:00,0.53185,0.53185,0.53185,0.53185,1200000.0
2008-11-24 06:07:00,0.53175,0.5318,0.53175,0.5318,2200000.0
2008-11-24 06:08:00,0.5317,0.5317,0.5309,0.531,18400000.0
2008-11-24 06:09:00,0.531,0.53175,0.531,0.5315,11000000.0
2008-11-24 06:10:00,0.5318,0.5318,0.5316,0.5318,6200000.0
2008-11-24 06:11:00,0.53165,0.53165,0.53165,0.53165,1000000.0
2008-11-24 06:12:00,0.5316,0.53165,0.5316,0.53165,2400000.0
2008-11-24 06:13:00,0.53155,0.5318,0.53145,0.5318,5400000.0
2008-11-24 06:14:00,0.53175,0.53175,0.53175,0.53175,1000000.0
2008-11-24 06:15:00,0.53165,0.53165,0.53165,0.53165,1000000.0
2008-11-24 06:16:00,0.5318,0.5319,0.5317,0.5317,23400000.0
2008-11-24 06:17:00,0.5317,0.5319,0.5317,0.5319,43600000.0
2008-11-24 06:18:00,0.5319,0.5319,0.53185,0.53185,5800000.0
2008-11-24 06:19:00,0.53195,0.53195,0.53195,0.53195,4000000.0
2008-11-24 06:20:00,0.53195,0.5321,0.5319,0.5319,8600000.0
2008-11-24 06:21:00,0.5319,0.5319,0.5316,0.5316,16800000.0
2008-11-24 06:22:00,0.5316,0.53195,0.5316,0.53195,63400000.0
2008-11-24 06:23:00,0.5319,0.53195,0.5319,0.5319,50600000.0
2008-11-24 06:24:00,0.53155,0.53169,0.53139,0.53156,63800000.0
2008-11-24 06:25:00,0.5319,0.5321,0.5319,0.53205,33000000.0
2008-11-24 06:26:00,0.53195,0.53195,0.53195,0.53195,1800000.0
2008-11-24 06:27:00,0.532,0.532,0.532,0.532,1200000.0
2008-11-24 06:28:00,0.53195,0.53195,0.5319,0.53195,30000000.0
2008-11-24 06:29:00,0.5319,0.53195,0.5319,0.5319,49200000.0
2008-11-24 06:30:00,0.5319,0.5319,0.5319,0.5319,24000000.0
2008-11-24 06:31:00,0.5319,0.53195,0.5319,0.53195,10400000.0
2008-11-24 06:32:00,0.5321,0.53405,0.5321,0.53405,22400000.0
2008-11-24 06:33:00,0.53405,0.53425,0.5337,0.5337,29000000.0
2008-11-24 06:34:00,0.5337,0.5337,0.5328,0.53295,6000000.0
2008-11-24 06:35:00,0.53295,0.533,0.5327,0.5329,19000000.0
2008-11-24 06:36:00,0.53345,0.53345,0.53285,0.53285,3600000.0
2008-11-24 06:37:00,0.5331,0.53375,0.5331,0.53375,8800000.0
2008-11-24 06:38:00,0.5333,0.5333,0.5333,0.5333,1000000.0
2008-11-24 06:39:00,0.53405,0.5342,0.53315,0.53395,11600000.0
2008-11-24 06:40:00,0.5343,0.53435,0.53325,0.5342,30400000.0
2008-11-24 06:41:00,0.5335,0.534,0.53345,0.534,10800000.0
2008-11-24 06:42:00,0.534,0.5344,0.53315,0.53435,32800000.0
2008-11-24 06:43:00,0.5337,0.5342,0.53345,0.5342,11400000.0
2008-11-24 06:44:00,0.5341,0.5341,0.5338,0.5338,6400000.0
2008-11-24 06:45:00,0.5337,0.53405,0.5337,0.53405,5600000.0
2008-11-24 06:46:00,0.53415,0.5348,0.5341,0.5342,56200000.0
2008-11-24 06:47:00,0.5342,0.5342,0.5342,0.5342,56000000.0
2008-11-24 06:48:00,0.5342,0.5342,0.5342,0.5342,24000000.0
2008-11-24 06:49:00,0.5342,0.5342,0.5342,0.5342,24000000.0
2008-11-24 06:50:00,0.5342,0.53425,0.5342,0.5342,69000000.0
2008-11-24 06:51:00,0.5342,0.5342,0.5342,0.5342,16000000.0
2008-11-24 06:52:00,0.5342,0.53435,0.5342,0.53435,25000000.0
2008-11-24 06:53:00,0.5343,0.5343,0.53385,0.534,15000000.0
2008-11-24 06:54:00,0.53395,0.534,0.5337,0.5338,17000000.0
2008-11-24 06:55:00,0.53345,0.53345,0.53345,0.53345,1400000.0
2008-11-24 06:56:00,0.5334,0.53345,0.5334,0.53345,2400000.0
2008-11-24 06:57:00,0.53335,0.5335,0.53335,0.5335,2200000.0
2008-11-24 06:58:00,0.53345,0.53345,0.5334,0.5334,3800000.0
2008-11-24 06:59:00,0.5334,0.5334,0.53315,0.5333,7000000.0
2008-11-24 07:00:00,0.53345,0.53345,0.53345,0.53345,1200000.0
2008-11-24 07:01:00,0.53325,0.53325,0.53325,0.53325,1000000.0
2008-11-24 07:02:00,0.5333,0.5333,0.5333,0.5333,1800000.0
2008-11-24 07:03:00,0.53325,0.53325,0.53325,0.53325,1000000.0
2008-11-24 07:04:00,0.5333,0.53345,0.53305,0.53335,13400000.0
2008-11-24 07:05:00,0.53335,0.53335,0.53335,0.53335,1000000.0
2008-11-24 07:06:00,0.5333,0.5333,0.5333,0.5333,1800000.0
2008-11-24 07:07:00,0.53355,0.53355,0.5334,0.5334,3600000.0
2008-11-24 07:08:00,0.53345,0.5336,0.53345,0.5336,2400000.0
2008-11-24 07:09:00,0.53355,0.53355,0.5335,0.5335,2200000.0
2008-11-24 07:10:00,0.53335,0.53345,0.53335,0.53345,5800000.0
2008-11-24 07:11:00,0.53325,0.5336,0.53308,0.53334,35400000.0
2008-11-24 07:12:00,0.53325,0.5334,0.5332,0.5334,12800000.0
2008-11-24 07:13:00,0.5334,0.53345,0.5332,0.5334,10600000.0
2008-11-24 07:14:00,0.53305,0.53315,0.53305,0.53305,4000000.0
2008-11-24 07:15:00,0.533,0.533,0.5314,0.5327,22200000.0
2008-11-24 07:16:00,0.53255,0.5327,0.53255,0.5327,11200000.0
2008-11-24 07:17:00,0.53285,0.53315,0.53285,0.53315,4200000.0
2008-11-24 07:18:00,0.53315,0.53315,0.53305,0.53305,3600000.0
2008-11-24 07:19:00,0.5323,0.5323,0.5323,0.5323,1000000.0
2008-11-24 07:20:00,0.53245,0.53245,0.53245,0.53245,1000000.0
2008-11-24 07:21:00,0.53305,0.53305,0.53305,0.53305,1200000.0
2008-11-24 07:22:00,0.53285,0.53285,0.53285,0.53285,1000000.0
2008-11-24 07:23:00,0.53296,0.53307,0.53276,0.53307,22400000.0
2008-11-24 07:24:00,0.53325,0.53325,0.53325,0.53325,1200000.0
2008-11-24 07:25:00,0.53325,0.53325,0.53325,0.53325,1000000.0
2008-11-24 07:26:00,0.53315,0.53328,0.53251,0.5328,40000000.0
2008-11-24 07:27:00,0.53309,0.53333,0.53309,0.53319,51800000.0
2008-11-24 07:28:00,0.53315,0.53325,0.53315,0.53325,2000000.0
2008-11-24 07:29:00,0.53282,0.53334,0.53232,0.5331,37200000.0
2008-11-24 07:30:00,0.5334,0.5334,0.5334,0.5334,1200000.0
2008-11-24 07:31:00,0.53335,0.5334,0.53335,0.5334,2200000.0
2008-11-24 07:32:00,0.53325,0.53325,0.53325,0.53325,1200000.0
2008-11-24 07:33:00,0.53285,0.53315,0.5328,0.53315,13000000.0
2008-11-24 07:34:00,0.53325,0.53325,0.5329,0.53305,5200000.0
2008-11-24 07:35:00,0.53295,0.53295,0.53295,0.53295,1000000.0
2008-11-24 07:36:00,0.53292,0.53306,0.53272,0.53273,25600000.0
2008-11-24 07:37:00,0.53295,0.533,0.53295,0.533,5400000.0
2008-11-24 07:38:00,0.53295,0.53295,0.5328,0.5328,12800000.0
2008-11-24 07:39:00,0.5327,0.5327,0.53205,0.53245,52300000.0
2008-11-24 07:40:00,0.5324,0.533,0.53225,0.5327,21000000.0
2008-11-24 07:41:00,0.53275,0.53275,0.5325,0.53265,29800000.0
2008-11-24 07:42:00,0.5328,0.5328,0.53265,0.5327,13200000.0
2008-11-24 07:43:00,0.5327,0.5327,0.5327,0.5327,3200000.0
2008-11-24 07:44:00,0.5327,0.5327,0.5327,0.5327,1000000.0
2008-11-24 07:45:00,0.5327,0.5327,0.5327,0.5327,3200000.0
2008-11-24 07:46:00,0.5327,0.5327,0.5327,0.5327,2400000.0
2008-11-24 07:47:00,0.5326,0.5326,0.5316,0.5321,55000000.0
2008-11-24 07:48:00,0.5321,0.5321,0.531,0.531,82800000.0
2008-11-24 07:49:00,0.531,0.531,0.5299,0.5305,33600000.0
2008-11-24 07:50:00,0.53065,0.531,0.53065,0.531,205400007.0
2008-11-24 07:51:00,0.53125,0.53135,0.53125,0.53135,2400000.0
2008-11-24 07:52:00,0.5321,0.53265,0.53125,0.5324,21500000.0
2008-11-24 07:53:00,0.5323,0.5324,0.5323,0.5324,3600000.0
2008-11-24 07:54:00,0.5309,0.5311,0.5309,0.5311,13800000.0
2008-11-24 07:55:00,0.53165,0.53215,0.5314,0.5317,13200000.0
2008-11-24 07:56:00,0.53185,0.53185,0.5311,0.5317,12400000.0
2008-11-24 07:57:00,0.53175,0.53185,0.5313,0.5314,38400000.0
2008-11-24 07:58:00,0.5314,0.5319,0.53125,0.5314,149200000.0
2008-11-24 07:59:00,0.5314,0.5319,0.5314,0.53175,56800000.0
2008-11-24 08:00:00,0.5316,0.5316,0.531,0.531,2800000.0
2008-11-24 08:01:00,0.53165,0.53185,0.53165,0.53185,6000000.0
2008-11-24 08:02:00,0.53185,0.532,0.5318,0.532,6000000.0
2008-11-24 08:03:00,0.53205,0.53215,0.53205,0.5321,4800000.0
2008-11-24 08:04:00,0.53195,0.53195,0.53195,0.53195,1000000.0
2008-11-24 08:05:00,0.5319,0.5319,0.5319,0.5319,3000000.0
2008-11-24 08:06:00,0.5319,0.5319,0.5319,0.5319,1000000.0
2008-11-24 08:07:00,0.5321,0.53215,0.5321,0.53215,7200000.0
2008-11-24 08:08:00,0.53215,0.53215,0.5321,0.5321,3600000.0
2008-11-24 08:09:00,0.53175,0.53205,0.53135,0.53185,14800000.0
2008-11-24 08:10:00,0.53195,0.53215,0.5318,0.5319,19000000.0
2008-11-24 08:11:00,0.532,0.53215,0.5319,0.53215,43200000.0
2008-11-24 08:12:00,0.53195,0.53195,0.5319,0.5319,23200000.0
2008-11-24 08:13:00,0.5319,0.532,0.5319,0.532,1330200003.0
2008-11-24 08:14:00,0.532,0.532,0.532,0.532,457600013.0
2008-11-24 08:15:00,0.532,0.532,0.532,0.532,352000010.0
2008-11-24 08:16:00,0.532,0.5321,0.532,0.5321,566800016.0
2008-11-24 08:17:00,0.532,0.532,0.532,0.532,35200001.0
2008-11-24 08:18:00,0.53215,0.53215,0.53215,0.53215,2400000.0
2008-11-24 08:19:00,0.5325,0.5325,0.53245,0.53245,2400000.0
2008-11-24 08:20:00,0.53275,0.5331,0.53275,0.533,26000000.0
2008-11-24 08:21:00,0.53305,0.53325,0.53305,0.53315,21400000.0
2008-11-24 08:22:00,0.53325,0.53335,0.53325,0.53335,6000000.0
2008-11-24 08:23:00,0.5333,0.5343,0.53315,0.5337,7800000.0
2008-11-24 08:24:00,0.5332,0.5334,0.5332,0.53335,4200000.0
2008-11-24 08:25:00,0.53352,0.53398,0.53327,0.53362,50800000.0
2008-11-24 08:26:00,0.53315,0.53345,0.53315,0.53345,6000000.0
2008-11-24 08:27:00,0.5327,0.53315,0.5327,0.53315,2200000.0
2008-11-24 08:28:00,0.53325,0.53325,0.53285,0.53285,2400000.0
2008-11-24 08:29:00,0.5321,0.53285,0.5321,0.53285,2200000.0
2008-11-24 08:30:00,0.53205,0.53205,0.53205,0.53205,2600000.0
2008-11-24 08:31:00,0.53298,0.53316,0.53278,0.53313,93200000.0
2008-11-24 08:32:00,0.53305,0.53325,0.53235,0.5324,12200000.0
2008-11-24 08:33:00,0.5325,0.53325,0.5325,0.53305,13200000.0
2008-11-24 08:34:00,0.5327,0.5327,0.5327,0.5327,1200000.0
2008-11-24 08:35:00,0.53275,0.5328,0.53265,0.53275,10800000.0
2008-11-24 08:36:00,0.5324,0.5324,0.5324,0.5324,3200000.0
2008-11-24 08:37:00,0.5327,0.5327,0.5327,0.5327,1200000.0
2008-11-24 08:38:00,0.5325,0.5325,0.5325,0.5325,3200000.0
2008-11-24 08:39:00,0.53245,0.5329,0.53245,0.5329,8200000.0
2008-11-24 08:40:00,0.5327,0.5327,0.5327,0.5327,5200000.0
2008-11-24 08:41:00,0.5327,0.53315,0.5327,0.53315,20600000.0
2008-11-24 08:42:00,0.5332,0.5332,0.5332,0.5332,2600000.0
2008-11-24 08:43:00,0.5332,0.5335,0.5327,0.5335,49000000.0
2008-11-24 08:44:00,0.5335,0.53355,0.5333,0.5335,18400000.0
2008-11-24 08:45:00,0.5335,0.53355,0.5335,0.53355,4800000.0
2008-11-24 08:46:00,0.53315,0.53375,0.53315,0.53355,39800000.0
2008-11-24 08:47:00,0.5337,0.5338,0.53315,0.5337,139400000.0
2008-11-24 08:48:00,0.5337,0.5337,0.5337,0.5337,14400000.0
2008-11-24 08:49:00,0.5337,0.53385,0.5337,0.53385,47400000.0
2008-11-24 08:50:00,0.5338,0.5338,0.5337,0.5338,45600000.0
2008-11-24 08:51:00,0.5337,0.5338,0.5337,0.5337,174000000.0
2008-11-24 08:52:00,0.5337,0.5337,0.5337,0.5337,14400000.0
2008-11-24 08:53:00,0.53292,0.53358,0.53279,0.53317,66200000.0
2008-11-24 08:54:00,0.5337,0.5341,0.53305,0.53305,37400000.0
2008-11-24 08:55:00,0.5333,0.5333,0.53325,0.53325,2400000.0
2008-11-24 08:56:00,0.5324,0.53345,0.5324,0.53345,5800000.0
2008-11-24 08:57:00,0.5329,0.53345,0.53285,0.53295,11800000.0
2008-11-24 08:58:00,0.533,0.53385,0.53255,0.53385,54400000.0
2008-11-24 08:59:00,0.5338,0.5338,0.53335,0.53335,4000000.0
2008-11-24 09:00:00,0.53345,0.53385,0.533,0.5337,22400000.0
2008-11-24 09:01:00,0.5338,0.5339,0.5338,0.5339,5400000.0
2008-11-24 09:02:00,0.53395,0.534,0.53365,0.53375,12800000.0
2008-11-24 09:03:00,0.5338,0.534,0.5337,0.5338,6000000.0
2008-11-24 09:04:00,0.5338,0.5343,0.5337,0.53385,15800000.0
2008-11-24 09:05:00,0.5339,0.5341,0.53375,0.5341,41600000.0
2008-11-24 09:06:00,0.53405,0.53405,0.5331,0.53325,91400000.0
2008-11-24 09:07:00,0.5333,0.53335,0.53315,0.53315,19400000.0
2008-11-24 09:08:00,0.5332,0.53335,0.53315,0.5333,21800000.0
2008-11-24 09:09:00,0.53335,0.53435,0.5331,0.53345,17000000.0
2008-11-24 09:10:00,0.5334,0.5334,0.5334,0.5334,1200000.0
2008-11-24 09:11:00,0.53335,0.53345,0.53335,0.53345,3600000.0
2008-11-24 09:12:00,0.53345,0.53345,0.53335,0.5334,3200000.0
2008-11-24 09:13:00,0.53335,0.53335,0.53335,0.53335,1000000.0
2008-11-24 09:14:00,0.53319,0.53359,0.53309,0.53346,128600000.0
2008-11-24 09:15:00,0.53343,0.53348,0.53319,0.53332,85400000.0
2008-11-24 09:16:00,0.53345,0.5337,0.5333,0.53335,5800000.0
2008-11-24 09:17:00,0.53335,0.53335,0.53335,0.53335,1000000.0
2008-11-24 09:18:00,0.53345,0.53345,0.53315,0.53315,12000000.0
2008-11-24 09:19:00,0.53315,0.5332,0.5331,0.5332,20400000.0
2008-11-24 09:20:00,0.53315,0.53315,0.5328,0.5328,44400000.0
2008-11-24 09:21:00,0.5328,0.5328,0.5328,0.5328,23200000.0
2008-11-24 09:22:00,0.5328,0.5328,0.5328,0.5328,7600000.0
2008-11-24 09:23:00,0.5328,0.5328,0.5328,0.5328,4800000.0
2008-11-24 09:24:00,0.5328,0.5328,0.5319,0.5319,45600000.0
2008-11-24 09:25:00,0.53195,0.53195,0.5315,0.5318,36800000.0
2008-11-24 09:26:00,0.5316,0.5318,0.53155,0.5317,57800000.0
2008-11-24 09:27:00,0.5317,0.5317,0.5317,0.5317,9600000.0
2008-11-24 09:28:00,0.5309,0.5309,0.5309,0.5309,6800000.0
2008-11-24 09:29:00,0.53115,0.5316,0.53105,0.53145,65600000.0
2008-11-24 09:30:00,0.5311,0.53145,0.5311,0.5314,26800000.0
2008-11-24 09:31:00,0.53145,0.53235,0.53135,0.5323,21000000.0
2008-11-24 09:32:00,0.53225,0.53225,0.53195,0.532,19000000.0
2008-11-24 09:33:00,0.5322,0.5322,0.5322,0.5322,1000000.0
2008-11-24 09:34:00,0.5321,0.53225,0.53185,0.53185,10600000.0
2008-11-24 09:35:00,0.5319,0.5319,0.5319,0.5319,1000000.0
2008-11-24 09:36:00,0.53172,0.53177,0.53141,0.53156,132000000.0
2008-11-24 09:37:00,0.5319,0.5319,0.5311,0.5313,7000000.0
2008-11-24 09:38:00,0.5316,0.5316,0.5316,0.5316,3600000.0
2008-11-24 09:39:00,0.5315,0.53175,0.5315,0.53165,24000000.0
2008-11-24 09:40:00,0.53165,0.5326,0.53165,0.53255,56000000.0
2008-11-24 09:41:00,0.53265,0.53265,0.5322,0.53245,22000000.0
2008-11-24 09:42:00,0.5318,0.53245,0.5318,0.53195,37000000.0
2008-11-24 09:43:00,0.53195,0.53245,0.53145,0.5318,25400000.0
2008-11-24 09:44:00,0.53175,0.53175,0.53155,0.53165,18600000.0
2008-11-24 09:45:00,0.53165,0.5317,0.53155,0.5317,10800000.0
2008-11-24 09:46:00,0.53165,0.53165,0.5315,0.5315,14200000.0
2008-11-24 09:47:00,0.5315,0.53155,0.5312,0.53145,85800000.0
2008-11-24 09:48:00,0.53125,0.53175,0.53085,0.53135,120000000.0
2008-11-24 09:49:00,0.5313,0.5314,0.53115,0.5314,35800000.0
2008-11-24 09:50:00,0.53145,0.53145,0.53075,0.53115,37200000.0
2008-11-24 09:51:00,0.5313,0.53135,0.5309,0.5312,29000000.0
2008-11-24 09:52:00,0.53115,0.53135,0.53085,0.53085,40400000.0
2008-11-24 09:53:00,0.5309,0.5309,0.52985,0.5303,92200000.0
2008-11-24 09:54:00,0.53035,0.5304,0.53035,0.5304,20600000.0
2008-11-24 09:55:00,0.5304,0.5304,0.52965,0.5297,53800000.0
2008-11-24 09:56:00,0.52975,0.53,0.5297,0.52985,54200000.0
2008-11-24 09:57:00,0.5299,0.52995,0.52975,0.5298,60600000.0
2008-11-24 09:58:00,0.5298,0.5298,0.52915,0.5293,77200000.0
2008-11-24 09:59:00,0.5294,0.5294,0.5292,0.5292,104400000.0
2008-11-24 10:00:00,0.5292,0.5305,0.5292,0.5298,88200000.0
2008-11-24 10:01:00,0.5297,0.53075,0.52935,0.5306,50800000.0
2008-11-24 10:02:00,0.5306,0.5306,0.5293,0.52975,100000000.0
2008-11-24 10:03:00,0.5298,0.5298,0.52905,0.52905,49200000.0
2008-11-24 10:04:00,0.52905,0.52935,0.5283,0.5286,84200000.0
2008-11-24 10:05:00,0.5286,0.52895,0.5286,0.52895,49600000.0
2008-11-24 10:06:00,0.5289,0.5291,0.5286,0.529,54400000.0
2008-11-24 10:07:00,0.529,0.5291,0.5288,0.52895,49600000.0
2008-11-24 10:08:00,0.529,0.529,0.52885,0.5289,8400000.0
2008-11-24 10:09:00,0.52895,0.529,0.52895,0.529,7200000.0
2008-11-24 10:10:00,0.52905,0.5292,0.529,0.5292,18400000.0
2008-11-24 10:11:00,0.5292,0.52925,0.5292,0.52925,7600000.0
2008-11-24 10:12:00,0.52915,0.52945,0.52915,0.5294,19800000.0
2008-11-24 10:13:00,0.5294,0.5297,0.5294,0.52945,39800000.0
2008-11-24 10:14:00,0.52945,0.52945,0.5293,0.5294,67400000.0
2008-11-24 10:15:00,0.52945,0.5309,0.52935,0.5305,99400000.0
2008-11-24 10:16:00,0.53045,0.53105,0.53045,0.5307,48000000.0
2008-11-24 10:17:00,0.53085,0.53085,0.53085,0.53085,1200000.0
2008-11-24 10:18:00,0.5308,0.53105,0.5304,0.5304,81400000.0
2008-11-24 10:19:00,0.53045,0.5308,0.5304,0.5304,30600000.0
2008-11-24 10:20:00,0.5304,0.5304,0.5304,0.5304,40800000.0
2008-11-24 10:21:00,0.53,0.5304,0.53,0.5304,19200000.0
2008-11-24 10:22:00,0.5304,0.5304,0.5304,0.5304,88000000.0
2008-11-24 10:23:00,0.5304,0.5304,0.5304,0.5304,27200000.0
2008-11-24 10:24:00,0.5304,0.5304,0.52985,0.53015,87800000.0
2008-11-24 10:25:00,0.5301,0.5302,0.53005,0.5302,11600000.0
2008-11-24 10:26:00,0.5302,0.5302,0.53,0.53,26200000.0
2008-11-24 10:27:00,0.53,0.53005,0.53,0.53005,43000000.0
2008-11-24 10:28:00,0.53005,0.53005,0.5299,0.5299,81600000.0
2008-11-24 10:29:00,0.5299,0.5299,0.52945,0.5296,52200000.0
2008-11-24 10:30:00,0.52955,0.5297,0.52955,0.5297,6000000.0
2008-11-24 10:31:00,0.5297,0.5297,0.5293,0.5293,25800000.0
2008-11-24 10:32:00,0.5294,0.5301,0.5293,0.52945,66000000.0
2008-11-24 10:33:00,0.52955,0.5301,0.52955,0.53005,73800000.0
2008-11-24 10:34:00,0.53005,0.53005,0.52965,0.53,16400000.0
2008-11-24 10:35:00,0.53,0.53,0.5297,0.5297,37800000.0
2008-11-24 10:36:00,0.52985,0.52995,0.5298,0.5299,7200000.0
2008-11-24 10:37:00,0.5299,0.52995,0.5296,0.5298,65200000.0
2008-11-24 10:38:00,0.5298,0.5298,0.5292,0.52965,37800000.0
2008-11-24 10:39:00,0.52965,0.52965,0.52945,0.52945,12600000.0
2008-11-24 10:40:00,0.52955,0.5296,0.52955,0.5296,4000000.0
2008-11-24 10:41:00,0.52965,0.5298,0.52935,0.5294,164400001.0
2008-11-24 10:42:00,0.52945,0.5295,0.52945,0.5295,3200000.0
2008-11-24 10:43:00,0.5295,0.5295,0.52935,0.5294,21400000.0
2008-11-24 10:44:00,0.52945,0.52945,0.5288,0.5292,43000000.0
2008-11-24 10:45:00,0.5292,0.5292,0.52915,0.52915,9600000.0
2008-11-24 10:46:00,0.52915,0.52915,0.52875,0.5291,103400000.0
2008-11-24 10:47:00,0.5292,0.53,0.52915,0.5292,47600000.0
2008-11-24 10:48:00,0.5293,0.53045,0.5293,0.5299,95200000.0
2008-11-24 10:49:00,0.5303,0.5308,0.53,0.5308,11000000.0
2008-11-24 10:50:00,0.5308,0.5308,0.52985,0.5299,38800000.0
2008-11-24 10:51:00,0.5299,0.53015,0.5299,0.5301,11000000.0
2008-11-24 10:52:00,0.5301,0.5301,0.5299,0.5299,35000000.0
2008-11-24 10:53:00,0.5299,0.5299,0.5299,0.5299,9600000.0
2008-11-24 10:54:00,0.5299,0.5299,0.5299,0.5299,4800000.0
2008-11-24 10:55:00,0.5299,0.5299,0.5299,0.5299,4800000.0
2008-11-24 10:56:00,0.52947,0.52952,0.52907,0.52945,69400000.0
2008-11-24 10:57:00,0.5299,0.5299,0.5299,0.5299,4800000.0
2008-11-24 10:58:00,0.5299,0.53,0.52955,0.52965,31200000.0
2008-11-24 10:59:00,0.52985,0.52985,0.5296,0.5296,8400000.0
2008-11-24 11:00:00,0.5297,0.52975,0.5297,0.52975,3600000.0
2008-11-24 11:01:00,0.52965,0.5298,0.52965,0.5298,6000000.0
2008-11-24 11:02:00,0.5297,0.5297,0.5297,0.5297,1000000.0
2008-11-24 11:03:00,0.52975,0.53005,0.5297,0.53,55800000.0
2008-11-24 11:04:00,0.53005,0.5303,0.5298,0.5302,20800000.0
2008-11-24 11:05:00,0.53015,0.53015,0.5301,0.53015,3600000.0
2008-11-24 11:06:00,0.52995,0.52995,0.52985,0.52995,6400000.0
2008-11-24 11:07:00,0.5299,0.52995,0.5299,0.52995,4800000.0
2008-11-24 11:08:00,0.5299,0.5301,0.5299,0.5301,13200000.0
2008-11-24 11:09:00,0.53,0.53,0.52995,0.53,6000000.0
2008-11-24 11:10:00,0.52995,0.53005,0.52995,0.53,9600000.0
2008-11-24 11:11:00,0.53,0.53035,0.53,0.53035,23000000.0
2008-11-24 11:12:00,0.5304,0.53105,0.5304,0.531,25200000.0
2008-11-24 11:13:00,0.53095,0.5315,0.53095,0.53125,26400000.0
2008-11-24 11:14:00,0.53125,0.5316,0.5312,0.53145,91800000.0
2008-11-24 11:15:00,0.5314,0.5316,0.53115,0.53115,182000000.0
2008-11-24 11:16:00,0.5312,0.5314,0.53115,0.53125,28600000.0
2008-11-24 11:17:00,0.53125,0.53175,0.53115,0.53175,19000000.0
2008-11-24 11:18:00,0.5317,0.533,0.5317,0.5329,95400000.0
2008-11-24 11:19:00,0.533,0.533,0.53125,0.5318,64000000.0
2008-11-24 11:20:00,0.5319,0.5319,0.53125,0.53125,16400000.0
2008-11-24 11:21:00,0.53135,0.5314,0.53135,0.53135,8200000.0
2008-11-24 11:22:00,0.53135,0.53165,0.53135,0.53165,22200000.0
2008-11-24 11:23:00,0.53165,0.53175,0.53165,0.53175,21600000.0
2008-11-24 11:24:00,0.53175,0.53175,0.53175,0.53175,1000000.0
2008-11-24 11:25:00,0.53185,0.53225,0.53175,0.5322,26800000.0
2008-11-24 11:26:00,0.53225,0.53235,0.53175,0.53225,30600000.0
2008-11-24 11:27:00,0.53225,0.5323,0.53205,0.5323,22600000.0
2008-11-24 11:28:00,0.5323,0.53255,0.5323,0.5324,9800000.0
2008-11-24 11:29:00,0.53245,0.5325,0.5324,0.5325,15200000.0
2008-11-24 11:30:00,0.53255,0.53255,0.5321,0.53245,29800000.0
2008-11-24 11:31:00,0.53235,0.53245,0.5323,0.5324,17400000.0
2008-11-24 11:32:00,0.53245,0.53255,0.5324,0.53255,9600000.0
2008-11-24 11:33:00,0.5326,0.5331,0.5326,0.5329,28000000.0
2008-11-24 11:34:00,0.5329,0.53355,0.5329,0.5334,29400000.0
2008-11-24 11:35:00,0.5335,0.53365,0.53275,0.53275,52200000.0
2008-11-24 11:36:00,0.5328,0.5329,0.53275,0.5328,25400000.0
2008-11-24 11:37:00,0.53265,0.53265,0.53225,0.53235,29000000.0
2008-11-24 11:38:00,0.5324,0.5325,0.53235,0.5325,16600000.0
2008-11-24 11:39:00,0.53235,0.53235,0.5323,0.53235,11200000.0
2008-11-24 11:40:00,0.5324,0.53245,0.5324,0.53245,6000000.0
2008-11-24 11:41:00,0.5325,0.5326,0.5325,0.5326,18600000.0
2008-11-24 11:42:00,0.5326,0.5326,0.53245,0.5325,35600000.0
2008-11-24 11:43:00,0.53255,0.53255,0.5325,0.53255,9800000.0
2008-11-24 11:44:00,0.53229,0.53267,0.53201,0.5324,116600000.0
2008-11-24 11:45:00,0.5325,0.53285,0.5325,0.53285,34800000.0
2008-11-24 11:46:00,0.53285,0.5332,0.53285,0.5331,17400000.0
2008-11-24 11:47:00,0.53325,0.5336,0.53325,0.5336,9200000.0
2008-11-24 11:48:00,0.5336,0.5336,0.53305,0.53345,32400000.0
2008-11-24 11:49:00,0.53335,0.53365,0.53335,0.53365,36800000.0
2008-11-24 11:50:00,0.53375,0.5339,0.5335,0.5337,30200000.0
2008-11-24 11:51:00,0.5338,0.53395,0.53335,0.53355,36600000.0
2008-11-24 11:52:00,0.53355,0.5338,0.5334,0.53365,26600000.0
2008-11-24 11:53:00,0.53365,0.5338,0.53365,0.53365,10000000.0
2008-11-24 11:54:00,0.5335,0.53365,0.533,0.533,27000000.0
2008-11-24 11:55:00,0.533,0.533,0.5327,0.5327,11600000.0
2008-11-24 11:56:00,0.53275,0.5328,0.53265,0.5327,25200000.0
2008-11-24 11:57:00,0.5327,0.5331,0.5327,0.5331,11000000.0
2008-11-24 11:58:00,0.5331,0.5332,0.533,0.5331,16400000.0
2008-11-24 11:59:00,0.53325,0.53345,0.53305,0.5333,36000000.0
2008-11-24 12:00:00,0.5333,0.5333,0.53305,0.53325,48400000.0
2008-11-24 12:01:00,0.5331,0.53325,0.53305,0.5331,22000000.0
2008-11-24 12:02:00,0.5331,0.5336,0.5331,0.5333,97800000.0
2008-11-24 12:03:00,0.53335,0.53335,0.53335,0.53335,1200000.0
2008-11-24 12:04:00,0.5333,0.53345,0.5333,0.5333,56400000.0
2008-11-24 12:05:00,0.5334,0.53355,0.5329,0.53325,23000000.0
2008-11-24 12:06:00,0.5331,0.5331,0.5331,0.5331,1800000.0
2008-11-24 12:07:00,0.53325,0.53325,0.53325,0.53325,1200000.0
2008-11-24 12:08:00,0.5332,0.5332,0.5332,0.5332,1800000.0
2008-11-24 12:09:00,0.53325,0.53325,0.53325,0.53325,3600000.0
2008-11-24 12:10:00,0.53325,0.53385,0.53325,0.53375,23200000.0
2008-11-24 12:11:00,0.53375,0.53375,0.53345,0.53355,46400000.0
2008-11-24 12:12:00,0.53355,0.5336,0.53355,0.5336,3200000.0
2008-11-24 12:13:00,0.5337,0.5337,0.5337,0.5337,5200000.0
2008-11-24 12:14:00,0.5337,0.5337,0.5336,0.5337,5800000.0
2008-11-24 12:15:00,0.53375,0.53405,0.53375,0.53405,12800000.0
2008-11-24 12:16:00,0.53415,0.5348,0.5341,0.5347,70400000.0
2008-11-24 12:17:00,0.5347,0.5348,0.5347,0.5348,54800000.0
2008-11-24 12:18:00,0.53485,0.53505,0.53485,0.53505,22200000.0
2008-11-24 12:19:00,0.5349,0.53505,0.53485,0.5349,41800000.0
2008-11-24 12:20:00,0.53485,0.5349,0.53475,0.53485,47200000.0
2008-11-24 12:21:00,0.53485,0.53485,0.534,0.5345,64600000.0
2008-11-24 12:22:00,0.53445,0.5345,0.53445,0.5345,33600000.0
2008-11-24 12:23:00,0.53445,0.53475,0.53445,0.53445,20000000.0
2008-11-24 12:24:00,0.5345,0.5346,0.5342,0.53425,80200000.0
2008-11-24 12:25:00,0.53425,0.5343,0.5342,0.53425,17600000.0
2008-11-24 12:26:00,0.53435,0.53435,0.5338,0.5339,113200000.0
2008-11-24 12:27:00,0.5338,0.53395,0.5336,0.5336,39200000.0
2008-11-24 12:28:00,0.5336,0.5341,0.5336,0.5341,40800000.0
2008-11-24 12:29:00,0.53405,0.53405,0.53405,0.53405,1000000.0
2008-11-24 12:30:00,0.53415,0.53445,0.5341,0.5341,20800000.0
2008-11-24 12:31:00,0.5342,0.5342,0.5342,0.5342,19200000.0
2008-11-24 12:32:00,0.53425,0.5343,0.5342,0.53425,40000000.0
2008-11-24 12:33:00,0.5341,0.53465,0.5341,0.5345,60200000.0
2008-11-24 12:34:00,0.5346,0.5346,0.5345,0.5345,4600000.0
2008-11-24 12:35:00,0.5345,0.5345,0.5344,0.5344,21000000.0
2008-11-24 12:36:00,0.5344,0.5344,0.5344,0.5344,35200000.0
2008-11-24 12:37:00,0.5344,0.5344,0.5343,0.5344,19200000.0
2008-11-24 12:38:00,0.53435,0.53445,0.53425,0.53445,21400000.0
2008-11-24 12:39:00,0.53445,0.53445,0.5342,0.5342,99400000.0
2008-11-24 12:40:00,0.5342,0.5342,0.5342,0.5342,158400000.0
2008-11-24 12:41:00,0.5342,0.5346,0.5342,0.5342,76200000.0
2008-11-24 12:42:00,0.53415,0.5348,0.53405,0.5345,18800000.0
2008-11-24 12:43:00,0.5346,0.5346,0.5346,0.5346,1600000.0
2008-11-24 12:44:00,0.5346,0.5346,0.5346,0.5346,1600000.0
2008-11-24 12:45:00,0.5346,0.53465,0.5346,0.53465,10000000.0
2008-11-24 12:46:00,0.5346,0.5346,0.5346,0.5346,2400000.0
2008-11-24 12:47:00,0.5346,0.5346,0.5346,0.5346,1600000.0
2008-11-24 12:48:00,0.53465,0.5347,0.5346,0.53465,13200000.0
2008-11-24 12:49:00,0.5346,0.5346,0.5346,0.5346,1600000.0
2008-11-24 12:50:00,0.5347,0.5347,0.5347,0.5347,1200000.0
2008-11-24 12:51:00,0.5346,0.5346,0.5346,0.5346,3400000.0
2008-11-24 12:52:00,0.5346,0.5346,0.5346,0.5346,3400000.0
2008-11-24 12:53:00,0.5344,0.53445,0.5344,0.53445,7600000.0
2008-11-24 12:54:00,0.5345,0.5345,0.5344,0.5345,28200000.0
2008-11-24 12:55:00,0.5345,0.5345,0.5344,0.53445,15200000.0
2008-11-24 12:56:00,0.5345,0.5345,0.5345,0.5345,1400000.0
2008-11-24 12:57:00,0.5344,0.5344,0.5344,0.5344,2400000.0
2008-11-24 12:58:00,0.5344,0.5344,0.5344,0.5344,4000000.0
2008-11-24 12:59:00,0.5344,0.53445,0.5343,0.5344,33000000.0
2008-11-24 13:00:00,0.5344,0.53445,0.5343,0.5344,22400000.0
2008-11-24 13:01:00,0.5344,0.53515,0.5344,0.5351,16800000.0
2008-11-24 13:02:00,0.53505,0.53505,0.5344,0.53475,16200000.0
2008-11-24 13:03:00,0.53455,0.53515,0.53455,0.53495,30000000.0
2008-11-24 13:04:00,0.535,0.5352,0.535,0.53515,52400000.0
2008-11-24 13:05:00,0.5351,0.53515,0.535,0.5351,50400000.0
2008-11-24 13:06:00,0.5351,0.53515,0.535,0.5351,21400000.0
2008-11-24 13:07:00,0.53515,0.53525,0.535,0.53515,30600000.0
2008-11-24 13:08:00,0.5352,0.53535,0.53495,0.5351,63000000.0
2008-11-24 13:09:00,0.53505,0.53515,0.5348,0.5349,30000000.0
2008-11-24 13:10:00,0.5349,0.5349,0.5348,0.53485,11600000.0
2008-11-24 13:11:00,0.5348,0.5349,0.5348,0.5348,3800000.0
2008-11-24 13:12:00,0.5348,0.5348,0.5348,0.5348,3600000.0
2008-11-24 13:13:00,0.5348,0.53485,0.5347,0.53485,22000000.0
2008-11-24 13:14:00,0.53485,0.53485,0.53485,0.53485,11000000.0
2008-11-24 13:15:00,0.5348,0.5349,0.5348,0.53485,8600000.0
2008-11-24 13:16:00,0.5348,0.53495,0.5348,0.53495,27800000.0
2008-11-24 13:17:00,0.53495,0.5353,0.53495,0.5353,54400000.0
2008-11-24 13:18:00,0.53525,0.53535,0.53525,0.53535,31200000.0
2008-11-24 13:19:00,0.53535,0.53535,0.53535,0.53535,28000000.0
2008-11-24 13:20:00,0.53535,0.5359,0.53535,0.5357,58000000.0
2008-11-24 13:21:00,0.5357,0.53595,0.5357,0.53585,170200000.0
2008-11-24 13:22:00,0.53595,0.5363,0.53565,0.5357,43800000.0
2008-11-24 13:23:00,0.536,0.53605,0.5356,0.53605,35200000.0
2008-11-24 13:24:00,0.53585,0.53625,0.53585,0.53625,9800000.0
2008-11-24 13:25:00,0.53625,0.5363,0.53615,0.53625,22800000.0
2008-11-24 13:26:00,0.53635,0.5378,0.53635,0.5374,127200000.0
2008-11-24 13:27:00,0.5374,0.5374,0.53705,0.5371,24800000.0
2008-11-24 13:28:00,0.53705,0.5376,0.53695,0.53735,63800000.0
2008-11-24 13:29:00,0.53735,0.5375,0.5372,0.53725,41800000.0
2008-11-24 13:30:00,0.53735,0.53745,0.5373,0.53745,7400000.0
2008-11-24 13:31:00,0.5375,0.5375,0.53735,0.53735,40600000.0
2008-11-24 13:32:00,0.5374,0.53745,0.53735,0.53735,4800000.0
2008-11-24 13:33:00,0.53725,0.53735,0.5372,0.5372,13000000.0
2008-11-24 13:34:00,0.53725,0.53735,0.53715,0.53725,29600000.0
2008-11-24 13:35:00,0.53715,0.53715,0.53715,0.53715,1200000.0
2008-11-24 13:36:00,0.53715,0.53725,0.53715,0.53725,20400000.0
2008-11-24 13:37:00,0.53725,0.53725,0.53715,0.5372,8400000.0
2008-11-24 13:38:00,0.5372,0.5373,0.53705,0.5373,24800000.0
2008-11-24 13:39:00,0.53725,0.53725,0.53715,0.53715,12000000.0
2008-11-24 13:40:00,0.53715,0.5373,0.53715,0.53725,31200000.0
2008-11-24 13:41:00,0.53725,0.53735,0.53725,0.5373,40000000.0
2008-11-24 13:42:00,0.53725,0.5373,0.53715,0.5372,23600000.0
2008-11-24 13:43:00,0.53725,0.53725,0.53705,0.53725,32600000.0
2008-11-24 13:44:00,0.5373,0.5374,0.5372,0.5372,44600000.0
2008-11-24 13:45:00,0.53725,0.53725,0.5372,0.53725,8400000.0
2008-11-24 13:46:00,0.5372,0.53725,0.53685,0.537,51600000.0
2008-11-24 13:47:00,0.53725,0.53745,0.53685,0.53725,154000000.0
2008-11-24 13:48:00,0.53725,0.53725,0.53725,0.53725,1000000.0
2008-11-24 13:49:00,0.53745,0.5376,0.53745,0.53745,6000000.0
2008-11-24 13:50:00,0.53745,0.53745,0.53735,0.53735,9800000.0
2008-11-24 13:51:00,0.5374,0.53795,0.53735,0.53775,31400000.0
2008-11-24 13:52:00,0.5378,0.5379,0.5377,0.53775,39600000.0
2008-11-24 13:53:00,0.53785,0.5379,0.5376,0.5378,42600000.0
2008-11-24 13:54:00,0.5378,0.53805,0.5377,0.53785,21400000.0
2008-11-24 13:55:00,0.53785,0.53785,0.5378,0.5378,3200000.0
2008-11-24 13:56:00,0.53785,0.53805,0.53775,0.5379,21200000.0
2008-11-24 13:57:00,0.5379,0.53795,0.5379,0.5379,22800000.0
2008-11-24 13:58:00,0.53795,0.53795,0.5379,0.53795,27200000.0
2008-11-24 13:59:00,0.53795,0.53795,0.5379,0.53795,28400000.0
2008-11-24 14:00:00,0.53795,0.53795,0.5379,0.5379,34800000.0
2008-11-24 14:01:00,0.5379,0.5379,0.5377,0.5377,19600000.0
2008-11-24 14:02:00,0.5377,0.53775,0.5377,0.53775,3800000.0
2008-11-24 14:03:00,0.5378,0.53785,0.53775,0.53775,26200000.0
2008-11-24 14:04:00,0.5379,0.5381,0.5379,0.5381,35600000.0
2008-11-24 14:05:00,0.5381,0.5381,0.5381,0.5381,2400000.0
2008-11-24 14:06:00,0.5381,0.53845,0.5371,0.53805,67200000.0
2008-11-24 14:07:00,0.5378,0.53785,0.53745,0.53745,40600000.0
2008-11-24 14:08:00,0.53755,0.53825,0.5374,0.5381,43400000.0
2008-11-24 14:09:00,0.53815,0.53815,0.53795,0.53815,12000000.0
2008-11-24 14:10:00,0.5381,0.5388,0.5381,0.53875,45600000.0
2008-11-24 14:11:00,0.53875,0.53905,0.53875,0.539,30200000.0
2008-11-24 14:12:00,0.53885,0.5389,0.5388,0.53885,27600000.0
2008-11-24 14:13:00,0.5388,0.53895,0.53835,0.53865,88400000.0
2008-11-24 14:14:00,0.5387,0.5388,0.5386,0.5386,8600000.0
2008-11-24 14:15:00,0.5387,0.53875,0.5386,0.5386,31800000.0
2008-11-24 14:16:00,0.5386,0.5386,0.5386,0.5386,4800000.0
2008-11-24 14:17:00,0.5386,0.5386,0.5386,0.5386,4800000.0
2008-11-24 14:18:00,0.5386,0.5386,0.538,0.538,17800000.0
2008-11-24 14:19:00,0.538,0.53805,0.53795,0.53805,11000000.0
2008-11-24 14:20:00,0.538,0.53805,0.53795,0.53805,11200000.0
2008-11-24 14:21:00,0.53825,0.5383,0.5381,0.5382,10200000.0
2008-11-24 14:22:00,0.53835,0.53835,0.53835,0.53835,1200000.0
2008-11-24 14:23:00,0.53825,0.5385,0.53825,0.53835,6800000.0
2008-11-24 14:24:00,0.5384,0.53855,0.5384,0.53855,4800000.0
2008-11-24 14:25:00,0.5384,0.53855,0.5383,0.5383,20400000.0
2008-11-24 14:26:00,0.5382,0.53835,0.5381,0.53835,138199999.0
2008-11-24 14:27:00,0.53835,0.53835,0.53815,0.53815,4800000.0
2008-11-24 14:28:00,0.53815,0.53815,0.53765,0.5379,53200000.0
2008-11-24 14:29:00,0.53785,0.53785,0.53755,0.53765,41800000.0
2008-11-24 14:30:00,0.5376,0.5379,0.53755,0.5379,23000000.0
2008-11-24 14:31:00,0.5379,0.5379,0.5371,0.53745,44400000.0
2008-11-24 14:32:00,0.5375,0.53755,0.5375,0.53755,2000000.0
2008-11-24 14:33:00,0.53755,0.53875,0.53755,0.53875,47500000.0
2008-11-24 14:34:00,0.53875,0.5391,0.53875,0.5388,241200000.0
2008-11-24 14:35:00,0.5388,0.53905,0.53825,0.5388,36000000.0
2008-11-24 14:36:00,0.5388,0.5388,0.53875,0.53875,3600000.0
2008-11-24 14:37:00,0.5388,0.53895,0.5388,0.53895,10600000.0
2008-11-24 14:38:00,0.53895,0.5392,0.53895,0.53905,33000000.0
2008-11-24 14:39:00,0.5391,0.5392,0.5391,0.5392,13600000.0
2008-11-24 14:40:00,0.5391,0.5395,0.539,0.53925,23800000.0
2008-11-24 14:41:00,0.53935,0.5398,0.53925,0.53965,62600000.0
2008-11-24 14:42:00,0.5398,0.5398,0.5394,0.5396,47200000.0
2008-11-24 14:43:00,0.53965,0.53965,0.5394,0.53955,13200000.0
2008-11-24 14:44:00,0.5395,0.54005,0.5395,0.54005,17000000.0
2008-11-24 14:45:00,0.54015,0.54025,0.5395,0.5397,44800000.0
2008-11-24 14:46:00,0.5397,0.5402,0.53965,0.53965,52400000.0
2008-11-24 14:47:00,0.53965,0.5399,0.5395,0.53965,31400000.0
2008-11-24 14:48:00,0.53985,0.53985,0.53945,0.53965,53800000.0
2008-11-24 14:49:00,0.5396,0.53965,0.53945,0.53945,6000000.0
2008-11-24 14:50:00,0.5395,0.53975,0.5394,0.5395,23000000.0
2008-11-24 14:51:00,0.5395,0.5397,0.53935,0.53935,9800000.0
2008-11-24 14:52:00,0.53908,0.53929,0.53882,0.53887,113200000.0
2008-11-24 14:53:00,0.53945,0.5398,0.5394,0.53955,17800000.0
2008-11-24 14:54:00,0.5396,0.5396,0.53955,0.53955,3600000.0
2008-11-24 14:55:00,0.5396,0.5397,0.5396,0.5397,5000000.0
2008-11-24 14:56:00,0.5396,0.5396,0.5396,0.5396,1000000.0
2008-11-24 14:57:00,0.5396,0.5397,0.5396,0.5397,3200000.0
2008-11-24 14:58:00,0.5397,0.5397,0.53965,0.5397,4800000.0
2008-11-24 14:59:00,0.5396,0.5397,0.53955,0.53965,8400000.0
2008-11-24 15:00:00,0.53965,0.53975,0.53965,0.53975,5000000.0
2008-11-24 15:01:00,0.53975,0.53975,0.5396,0.5396,4600000.0
2008-11-24 15:02:00,0.53965,0.53995,0.53965,0.5399,24000000.0
2008-11-24 15:03:00,0.53995,0.53995,0.53995,0.53995,1200000.0
2008-11-24 15:04:00,0.53985,0.5403,0.53985,0.5402,15800000.0
2008-11-24 15:05:00,0.54005,0.5403,0.54005,0.5403,33400000.0
2008-11-24 15:06:00,0.54025,0.5409,0.54025,0.5409,57800000.0
2008-11-24 15:07:00,0.54085,0.5409,0.54025,0.5404,22000000.0
2008-11-24 15:08:00,0.54025,0.5406,0.54025,0.5404,33600000.0
2008-11-24 15:09:00,0.54045,0.54045,0.5402,0.5404,38400000.0
2008-11-24 15:10:00,0.5403,0.5409,0.5402,0.54055,55600000.0
2008-11-24 15:11:00,0.54055,0.5407,0.54055,0.5407,5800000.0
2008-11-24 15:12:00,0.54075,0.54075,0.5407,0.54075,3400000.0
2008-11-24 15:13:00,0.54075,0.54075,0.5405,0.5406,8800000.0
2008-11-24 15:14:00,0.54055,0.54055,0.54035,0.5405,7000000.0
2008-11-24 15:15:00,0.5406,0.54065,0.54045,0.5405,20200000.0
2008-11-24 15:16:00,0.5406,0.54065,0.54045,0.54065,4600000.0
2008-11-24 15:17:00,0.5407,0.5411,0.5405,0.5407,62000000.0
2008-11-24 15:18:00,0.5408,0.541,0.5408,0.541,19200000.0
2008-11-24 15:19:00,0.541,0.541,0.5407,0.5407,23000000.0
2008-11-24 15:20:00,0.54031,0.54056,0.5401,0.54052,16000000.0
2008-11-24 15:21:00,0.5407,0.5409,0.5401,0.5407,59200000.0
2008-11-24 15:22:00,0.54095,0.5411,0.54065,0.54095,41200000.0
2008-11-24 15:23:00,0.5408,0.5408,0.5408,0.5408,1400000.0
2008-11-24 15:24:00,0.5408,0.5408,0.5407,0.5407,110200003.0
2008-11-24 15:25:00,0.5407,0.5407,0.5405,0.5405,178799999.0
2008-11-24 15:26:00,0.5401,0.54035,0.5401,0.54025,8800000.0
2008-11-24 15:27:00,0.5403,0.5405,0.5402,0.54035,34400000.0
2008-11-24 15:28:00,0.5403,0.5404,0.54005,0.54025,43800000.0
2008-11-24 15:29:00,0.5402,0.54025,0.5402,0.54025,16800000.0
2008-11-24 15:30:00,0.5403,0.5405,0.53975,0.53975,67400000.0
2008-11-24 15:31:00,0.53985,0.53985,0.5396,0.53975,29000000.0
2008-11-24 15:32:00,0.5398,0.5398,0.53935,0.5394,21600000.0
2008-11-24 15:33:00,0.53945,0.53945,0.539,0.5391,28400000.0
2008-11-24 15:34:00,0.5392,0.5392,0.538,0.53815,74200000.0
2008-11-24 15:35:00,0.5384,0.5387,0.53825,0.5383,31600000.0
2008-11-24 15:36:00,0.5383,0.5384,0.53775,0.53825,57400000.0
2008-11-24 15:37:00,0.5383,0.5385,0.53815,0.53835,26400000.0
2008-11-24 15:38:00,0.5383,0.5385,0.53825,0.53845,59600000.0
2008-11-24 15:39:00,0.53845,0.5385,0.5382,0.53835,41000000.0
2008-11-24 15:40:00,0.5384,0.5387,0.53815,0.5383,32600000.0
2008-11-24 15:41:00,0.5383,0.5383,0.53795,0.53815,8400000.0
2008-11-24 15:42:00,0.53815,0.5383,0.53815,0.53825,6600000.0
2008-11-24 15:43:00,0.53805,0.5384,0.53745,0.5381,60600000.0
2008-11-24 15:44:00,0.5382,0.5382,0.5375,0.538,45200000.0
2008-11-24 15:45:00,0.538,0.53805,0.5375,0.5375,18000000.0
2008-11-24 15:46:00,0.53755,0.53765,0.53735,0.5375,14000000.0
2008-11-24 15:47:00,0.5376,0.5376,0.5375,0.5375,3600000.0
2008-11-24 15:48:00,0.53745,0.5377,0.5373,0.5375,49200000.0
2008-11-24 15:49:00,0.5375,0.5375,0.5365,0.537,54400000.0
2008-11-24 15:50:00,0.537,0.5376,0.537,0.53735,19800000.0
2008-11-24 15:51:00,0.53715,0.53723,0.53689,0.53723,107200000.0
2008-11-24 15:52:00,0.5374,0.5374,0.5372,0.5373,12000000.0
2008-11-24 15:53:00,0.53725,0.5375,0.5372,0.5373,42600000.0
2008-11-24 15:54:00,0.53735,0.53755,0.53735,0.5374,10000000.0
2008-11-24 15:55:00,0.5374,0.53745,0.53735,0.53745,20000000.0
2008-11-24 15:56:00,0.5374,0.5374,0.5372,0.5372,17200000.0
2008-11-24 15:57:00,0.5372,0.5375,0.5372,0.5374,55400000.0
2008-11-24 15:58:00,0.5375,0.5375,0.5374,0.5374,36400000.0
2008-11-24 15:59:00,0.5374,0.5374,0.53725,0.53725,5800000.0
2008-11-24 16:00:00,0.5374,0.5375,0.53715,0.53715,17600000.0
2008-11-24 16:01:00,0.5371,0.5371,0.5364,0.5367,116800000.0
2008-11-24 16:02:00,0.53675,0.537,0.5365,0.5367,60400000.0
2008-11-24 16:03:00,0.53665,0.53665,0.53625,0.5363,34600000.0
2008-11-24 16:04:00,0.53635,0.53655,0.5362,0.53655,30800000.0
2008-11-24 16:05:00,0.5365,0.5367,0.5364,0.5366,24400000.0
2008-11-24 16:06:00,0.53665,0.5369,0.5366,0.5369,10600000.0
2008-11-24 16:07:00,0.53695,0.5372,0.53695,0.53705,81400000.0
2008-11-24 16:08:00,0.53705,0.53725,0.53705,0.5371,25800000.0
2008-11-24 16:09:00,0.5371,0.5371,0.5371,0.5371,22200000.0
2008-11-24 16:10:00,0.5371,0.53725,0.5371,0.5372,12400000.0
2008-11-24 16:11:00,0.53715,0.5375,0.537,0.5373,32400000.0
2008-11-24 16:12:00,0.5373,0.5378,0.5372,0.5378,62000000.0
2008-11-24 16:13:00,0.53785,0.5391,0.53785,0.53905,48600000.0
2008-11-24 16:14:00,0.5391,0.53925,0.53805,0.53825,47400000.0
2008-11-24 16:15:00,0.5382,0.53885,0.5381,0.5384,66000000.0
2008-11-24 16:16:00,0.5383,0.5385,0.5382,0.5384,44000000.0
2008-11-24 16:17:00,0.53845,0.5387,0.5383,0.53845,139600000.0
2008-11-24 16:18:00,0.5385,0.53855,0.5384,0.5384,171400000.0
2008-11-24 16:19:00,0.5384,0.53855,0.5384,0.5385,19800000.0
2008-11-24 16:20:00,0.5385,0.5386,0.5385,0.5385,17200000.0
2008-11-24 16:21:00,0.5386,0.5386,0.5383,0.5383,37000000.0
2008-11-24 16:22:00,0.5383,0.5384,0.5382,0.5382,67200000.0
2008-11-24 16:23:00,0.53825,0.53875,0.5382,0.53825,42800000.0
2008-11-24 16:24:00,0.5384,0.5387,0.5384,0.53855,10400000.0
2008-11-24 16:25:00,0.5385,0.53855,0.5385,0.53855,4800000.0
2008-11-24 16:26:00,0.5385,0.53855,0.5385,0.53855,4800000.0
2008-11-24 16:27:00,0.53855,0.5387,0.53855,0.5387,4800000.0
2008-11-24 16:28:00,0.5386,0.5387,0.5386,0.5387,3400000.0
2008-11-24 16:29:00,0.53865,0.5387,0.53865,0.53865,3600000.0
2008-11-24 16:30:00,0.5387,0.5387,0.53865,0.53865,7200000.0
2008-11-24 16:31:00,0.53841,0.53849,0.53821,0.53849,25600000.0
2008-11-24 16:32:00,0.5387,0.5389,0.53855,0.53885,33000000.0
2008-11-24 16:33:00,0.5389,0.5389,0.53865,0.5389,26000000.0
2008-11-24 16:34:00,0.5389,0.5389,0.5389,0.5389,222000000.0
2008-11-24 16:35:00,0.5389,0.5389,0.5389,0.5389,95800000.0
2008-11-24 16:36:00,0.5389,0.5389,0.5387,0.5387,66400000.0
2008-11-24 16:37:00,0.5387,0.53885,0.5387,0.53885,31200000.0
2008-11-24 16:38:00,0.5389,0.5396,0.53885,0.5396,55800000.0
2008-11-24 16:39:00,0.53955,0.53955,0.53915,0.53925,22200000.0
2008-11-24 16:40:00,0.5392,0.53925,0.5384,0.5384,36000000.0
2008-11-24 16:41:00,0.53845,0.5386,0.5384,0.53855,36600000.0
2008-11-24 16:42:00,0.5386,0.5386,0.5382,0.5383,53800000.0
2008-11-24 16:43:00,0.53825,0.53835,0.53815,0.5383,42200000.0
2008-11-24 16:44:00,0.53835,0.5389,0.5383,0.5386,104400000.0
2008-11-24 16:45:00,0.53855,0.5394,0.53845,0.5386,80800000.0
2008-11-24 16:46:00,0.5385,0.53875,0.5385,0.5387,173000000.0
2008-11-24 16:47:00,0.5386,0.53905,0.5386,0.5389,65200000.0
2008-11-24 16:48:00,0.5389,0.53905,0.53885,0.53905,19200000.0
2008-11-24 16:49:00,0.539,0.5392,0.5385,0.5389,45800000.0
2008-11-24 16:50:00,0.5389,0.5391,0.53875,0.53905,30400000.0
2008-11-24 16:51:00,0.53905,0.5394,0.53905,0.53935,55200000.0
2008-11-24 16:52:00,0.5393,0.5393,0.53915,0.5392,20400000.0
2008-11-24 16:53:00,0.53915,0.5393,0.53905,0.53905,33600000.0
2008-11-24 16:54:00,0.5391,0.5394,0.53905,0.5393,32400000.0
2008-11-24 16:55:00,0.5393,0.5393,0.53905,0.5391,33600000.0
2008-11-24 16:56:00,0.53915,0.53945,0.5391,0.53945,26600000.0
2008-11-24 16:57:00,0.5394,0.53965,0.5394,0.5395,16800000.0
2008-11-24 16:58:00,0.5395,0.53975,0.5395,0.5397,28000000.0
2008-11-24 16:59:00,0.5398,0.5398,0.5397,0.5398,28400000.0
2008-11-24 17:00:00,0.5398,0.54,0.5398,0.53995,25800000.0
2008-11-24 17:01:00,0.54,0.5404,0.5399,0.5402,64200000.0
2008-11-24 17:02:00,0.5402,0.5402,0.54005,0.54005,18000000.0
2008-11-24 17:03:00,0.54015,0.5407,0.5401,0.5407,65800000.0
2008-11-24 17:04:00,0.5401,0.5409,0.5401,0.5408,39400000.0
2008-11-24 17:05:00,0.5408,0.5408,0.5405,0.54055,16600000.0
2008-11-24 17:06:00,0.54055,0.541,0.54035,0.5405,35800000.0
2008-11-24 17:07:00,0.54045,0.5405,0.54045,0.5405,3600000.0
2008-11-24 17:08:00,0.54015,0.5406,0.54015,0.5404,31600000.0
2008-11-24 17:09:00,0.54045,0.5411,0.5404,0.541,175400000.0
2008-11-24 17:10:00,0.541,0.5413,0.5409,0.54105,208800000.0
2008-11-24 17:11:00,0.54105,0.5411,0.5407,0.54075,74200000.0
2008-11-24 17:12:00,0.5408,0.5411,0.5404,0.541,72000000.0
2008-11-24 17:13:00,0.541,0.54105,0.5408,0.5409,86400000.0
2008-11-24 17:14:00,0.5409,0.54115,0.5405,0.5407,33600000.0
2008-11-24 17:15:00,0.5408,0.5414,0.5407,0.541,60200000.0
2008-11-24 17:16:00,0.54095,0.5411,0.54095,0.54105,36800000.0
2008-11-24 17:17:00,0.5411,0.54115,0.541,0.541,12600000.0
2008-11-24 17:18:00,0.541,0.5412,0.54095,0.54115,45800000.0
2008-11-24 17:19:00,0.5412,0.5416,0.5411,0.54145,56600000.0
2008-11-24 17:20:00,0.54145,0.5421,0.54145,0.54205,34400000.0
2008-11-24 17:21:00,0.542,0.54205,0.54185,0.54195,17400000.0
2008-11-24 17:22:00,0.5419,0.5419,0.54165,0.54175,40000000.0
2008-11-24 17:23:00,0.5417,0.5417,0.5415,0.54155,61600000.0
2008-11-24 17:24:00,0.54165,0.54195,0.5415,0.54185,55000000.0
2008-11-24 17:25:00,0.54175,0.5422,0.54165,0.5422,43200000.0
2008-11-24 17:26:00,0.54215,0.5423,0.542,0.5422,65200000.0
2008-11-24 17:27:00,0.5422,0.5422,0.54165,0.54215,73600000.0
2008-11-24 17:28:00,0.5422,0.543,0.5422,0.543,76800000.0
2008-11-24 17:29:00,0.54295,0.5431,0.5425,0.54285,219400001.0
2008-11-24 17:30:00,0.5428,0.54405,0.5428,0.5439,82000000.0
2008-11-24 17:31:00,0.5437,0.544,0.543,0.5436,318600002.0
2008-11-24 17:32:00,0.5437,0.544,0.5436,0.544,107400000.0
2008-11-24 17:33:00,0.544,0.54405,0.5438,0.54395,163999996.0
2008-11-24 17:34:00,0.544,0.544,0.5433,0.54355,153800000.0
2008-11-24 17:35:00,0.54355,0.54355,0.54285,0.54285,229800003.0
2008-11-24 17:36:00,0.54305,0.54385,0.54305,0.54335,58600000.0
2008-11-24 17:37:00,0.5433,0.5438,0.54325,0.54375,141200002.0
2008-11-24 17:38:00,0.5437,0.5437,0.5432,0.5434,38200000.0
2008-11-24 17:39:00,0.54335,0.54355,0.5429,0.54345,85600000.0
2008-11-24 17:40:00,0.5434,0.54395,0.54295,0.54395,180200000.0
2008-11-24 17:41:00,0.5439,0.5439,0.5429,0.5429,62200000.0
2008-11-24 17:42:00,0.5432,0.5436,0.5431,0.5436,25600000.0
2008-11-24 17:43:00,0.5437,0.5445,0.5437,0.54445,39800000.0
2008-11-24 17:44:00,0.5444,0.5445,0.54425,0.5443,25000000.0
2008-11-24 17:45:00,0.54435,0.5445,0.5442,0.5445,168600000.0
2008-11-24 17:46:00,0.54445,0.54445,0.54425,0.54435,17400000.0
2008-11-24 17:47:00,0.5443,0.54445,0.5443,0.54445,24000000.0
2008-11-24 17:48:00,0.54445,0.54525,0.54445,0.54515,37800000.0
2008-11-24 17:49:00,0.54495,0.54515,0.5448,0.5449,26400000.0
2008-11-24 17:50:00,0.545,0.545,0.5448,0.5449,47000000.0
2008-11-24 17:51:00,0.54475,0.54485,0.5447,0.5448,13000000.0
2008-11-24 17:52:00,0.54485,0.545,0.5442,0.5443,119800000.0
2008-11-24 17:53:00,0.5442,0.5445,0.54405,0.54415,41400000.0
2008-11-24 17:54:00,0.5442,0.5442,0.5437,0.5438,50800000.0
2008-11-24 17:55:00,0.5437,0.54405,0.5436,0.54405,66000000.0
2008-11-24 17:56:00,0.54405,0.5444,0.544,0.5442,34000000.0
2008-11-24 17:57:00,0.5443,0.5443,0.5442,0.54425,67600000.0
2008-11-24 17:58:00,0.5443,0.5446,0.5442,0.5446,100000000.0
2008-11-24 17:59:00,0.5445,0.5472,0.5445,0.547,136800000.0
2008-11-24 18:00:00,0.547,0.54715,0.54625,0.54655,106800000.0
2008-11-24 18:01:00,0.54665,0.54665,0.5461,0.5462,64400000.0
2008-11-24 18:02:00,0.5462,0.5464,0.5462,0.5463,296000000.0
2008-11-24 18:03:00,0.5463,0.5464,0.5458,0.5461,98800000.0
2008-11-24 18:04:00,0.54605,0.5462,0.546,0.546,46000000.0
2008-11-24 18:05:00,0.546,0.546,0.5459,0.546,28000000.0
2008-11-24 18:06:00,0.546,0.5469,0.54595,0.5462,70200000.0
2008-11-24 18:07:00,0.54615,0.5462,0.546,0.546,32400000.0
2008-11-24 18:08:00,0.54595,0.54605,0.5454,0.5458,83800000.0
2008-11-24 18:09:00,0.5458,0.54595,0.5456,0.54585,57600000.0
2008-11-24 18:10:00,0.546,0.54605,0.5453,0.54605,25000000.0
2008-11-24 18:11:00,0.54605,0.54605,0.5457,0.5458,491000000.0
2008-11-24 18:12:00,0.54575,0.5458,0.5457,0.5457,508400000.0
2008-11-24 18:13:00,0.5458,0.5458,0.54535,0.5457,376599982.0
2008-11-24 18:14:00,0.54565,0.5461,0.54565,0.54595,38600000.0
2008-11-24 18:15:00,0.546,0.54655,0.54595,0.5462,53000000.0
2008-11-24 18:16:00,0.5462,0.54645,0.5462,0.5462,62600000.0
2008-11-24 18:17:00,0.5462,0.5465,0.5462,0.5462,92800000.0
2008-11-24 18:18:00,0.54565,0.5462,0.54555,0.54555,109999999.0
2008-11-24 18:19:00,0.54565,0.54615,0.54535,0.54615,20200000.0
2008-11-24 18:20:00,0.54595,0.54605,0.54505,0.546,57999999.0
2008-11-24 18:21:00,0.54595,0.54595,0.54555,0.5458,14400000.0
2008-11-24 18:22:00,0.5457,0.5464,0.54565,0.5464,28000000.0
2008-11-24 18:23:00,0.54615,0.5465,0.5457,0.54595,214000005.0
2008-11-24 18:24:00,0.54605,0.5465,0.54595,0.5463,33600000.0
2008-11-24 18:25:00,0.5463,0.5465,0.54615,0.5464,15600000.0
2008-11-24 18:26:00,0.5464,0.54685,0.54635,0.5467,159200000.0
2008-11-24 18:27:00,0.5467,0.5467,0.5467,0.5467,8000000.0
2008-11-24 18:28:00,0.5468,0.54725,0.5468,0.5472,36800000.0
2008-11-24 18:29:00,0.5471,0.5472,0.5471,0.5472,24400000.0
2008-11-24 18:30:00,0.54715,0.54725,0.5462,0.5465,100999999.0
2008-11-24 18:31:00,0.5464,0.5469,0.5463,0.54685,49800000.0
2008-11-24 18:32:00,0.547,0.5472,0.54675,0.5472,57200000.0
2008-11-24 18:33:00,0.54725,0.54725,0.54715,0.5472,27600000.0
2008-11-24 18:34:00,0.5472,0.54745,0.547,0.5474,104400000.0
2008-11-24 18:35:00,0.54735,0.54735,0.547,0.5471,519599993.0
2008-11-24 18:36:00,0.54725,0.54725,0.5467,0.54695,580199996.0
2008-11-24 18:37:00,0.54695,0.5472,0.5467,0.5469,86400000.0
2008-11-24 18:38:00,0.5469,0.5469,0.54635,0.54635,73200000.0
2008-11-24 18:39:00,0.5465,0.5468,0.5463,0.5466,51800000.0
2008-11-24 18:40:00,0.54665,0.54695,0.54655,0.5469,30800000.0
2008-11-24 18:41:00,0.54695,0.547,0.5467,0.5467,87600000.0
2008-11-24 18:42:00,0.5467,0.5467,0.5467,0.5467,96000000.0
2008-11-24 18:43:00,0.5467,0.5467,0.5467,0.5467,86400000.0
2008-11-24 18:44:00,0.5467,0.5467,0.5467,0.5467,57600000.0
2008-11-24 18:45:00,0.54605,0.5465,0.546,0.5465,39800000.0
2008-11-24 18:46:00,0.54645,0.5466,0.54645,0.5466,19200000.0
2008-11-24 18:47:00,0.5466,0.547,0.5465,0.54655,41600000.0
2008-11-24 18:48:00,0.54675,0.5469,0.5464,0.54675,25600000.0
2008-11-24 18:49:00,0.5468,0.5468,0.5467,0.54675,15800000.0
2008-11-24 18:50:00,0.5467,0.54675,0.54635,0.54635,29600000.0
2008-11-24 18:51:00,0.5463,0.5465,0.54615,0.54625,23200000.0
2008-11-24 18:52:00,0.5462,0.5462,0.5462,0.5462,16800000.0
2008-11-24 18:53:00,0.54625,0.54645,0.54625,0.54645,8400000.0
2008-11-24 18:54:00,0.5464,0.5468,0.5464,0.5467,26800000.0
2008-11-24 18:55:00,0.54675,0.54675,0.54635,0.5464,8600000.0
2008-11-24 18:56:00,0.54635,0.5465,0.54635,0.5465,11600000.0
2008-11-24 18:57:00,0.5465,0.5466,0.5465,0.5465,12800000.0
2008-11-24 18:58:00,0.54655,0.54685,0.5465,0.5465,35000000.0
2008-11-24 18:59:00,0.54665,0.54675,0.54665,0.54675,8400000.0
2008-11-24 19:00:00,0.54665,0.54675,0.5463,0.5465,9200000.0
2008-11-24 19:01:00,0.5464,0.5465,0.5464,0.54645,9200000.0
2008-11-24 19:02:00,0.5464,0.5466,0.5464,0.5466,3200000.0
2008-11-24 19:03:00,0.54645,0.54645,0.5464,0.5464,2800000.0
2008-11-24 19:04:00,0.54645,0.54675,0.54635,0.54635,19600000.0
2008-11-24 19:05:00,0.54635,0.5466,0.5452,0.54555,31800000.0
2008-11-24 19:06:00,0.54555,0.54555,0.5453,0.54535,7400000.0
2008-11-24 19:07:00,0.5454,0.5454,0.5454,0.5454,1400000.0
2008-11-24 19:08:00,0.5454,0.5456,0.5452,0.5452,7800000.0
2008-11-24 19:09:00,0.5454,0.54565,0.54515,0.54515,37200000.0
2008-11-24 19:10:00,0.5452,0.5452,0.5452,0.5452,1000000.0
2008-11-24 19:11:00,0.54455,0.54455,0.5442,0.54435,12400000.0
2008-11-24 19:12:00,0.54435,0.54465,0.54435,0.5444,45600000.0
2008-11-24 19:13:00,0.54435,0.54435,0.54415,0.54415,4600000.0
2008-11-24 19:14:00,0.5443,0.5444,0.5443,0.5443,4800000.0
2008-11-24 19:15:00,0.5444,0.54445,0.5443,0.5443,3600000.0
2008-11-24 19:16:00,0.5442,0.5442,0.5442,0.5442,10000000.0
2008-11-24 19:17:00,0.5442,0.5442,0.54335,0.5436,82800000.0
2008-11-24 19:18:00,0.5437,0.5437,0.54255,0.54315,25600000.0
2008-11-24 19:19:00,0.5431,0.54335,0.5431,0.5433,20400000.0
2008-11-24 19:20:00,0.54355,0.5437,0.54325,0.5435,34600000.0
2008-11-24 19:21:00,0.5435,0.5435,0.5435,0.5435,43200000.0
2008-11-24 19:22:00,0.5435,0.5435,0.5431,0.5435,154400005.0
2008-11-24 19:23:00,0.5435,0.5435,0.5417,0.5421,137999999.0
2008-11-24 19:24:00,0.542,0.542,0.5417,0.54175,38000000.0
2008-11-24 19:25:00,0.5417,0.54205,0.5417,0.542,36400000.0
2008-11-24 19:26:00,0.542,0.5421,0.54155,0.54185,22400000.0
2008-11-24 19:27:00,0.54185,0.5419,0.54185,0.5419,11000000.0
2008-11-24 19:28:00,0.5419,0.5421,0.5419,0.5421,19600000.0
2008-11-24 19:29:00,0.5421,0.5421,0.54205,0.5421,18400000.0
2008-11-24 19:30:00,0.5421,0.5423,0.5421,0.5421,36200000.0
2008-11-24 19:31:00,0.5421,0.5424,0.5421,0.5424,10000000.0
2008-11-24 19:32:00,0.54245,0.543,0.54245,0.54295,29000000.0
2008-11-24 19:33:00,0.54305,0.5431,0.5429,0.5429,40000000.0
2008-11-24 19:34:00,0.5429,0.54365,0.5429,0.5435,31000000.0
2008-11-24 19:35:00,0.5435,0.54365,0.5434,0.54365,23600000.0
2008-11-24 19:36:00,0.5436,0.5436,0.543,0.54315,46200000.0
2008-11-24 19:37:00,0.54325,0.54325,0.5429,0.54305,93600000.0
2008-11-24 19:38:00,0.54315,0.54315,0.543,0.543,19600000.0
2008-11-24 19:39:00,0.5431,0.5431,0.54275,0.54305,11400000.0
2008-11-24 19:40:00,0.54295,0.54295,0.5427,0.5427,29800000.0
2008-11-24 19:41:00,0.5427,0.5427,0.5427,0.5427,192400000.0
2008-11-24 19:42:00,0.5427,0.5429,0.5427,0.54285,136800000.0
2008-11-24 19:43:00,0.54295,0.54315,0.54275,0.54275,11200000.0
2008-11-24 19:44:00,0.54305,0.5432,0.54305,0.5431,5200000.0
2008-11-24 19:45:00,0.5432,0.5433,0.5432,0.5433,2400000.0
2008-11-24 19:46:00,0.5433,0.5437,0.5433,0.5435,28600000.0
2008-11-24 19:47:00,0.5435,0.5437,0.5435,0.5435,14800000.0
2008-11-24 19:48:00,0.5436,0.5436,0.5435,0.5435,4200000.0
2008-11-24 19:49:00,0.5436,0.54385,0.5435,0.5435,29000000.0
2008-11-24 19:50:00,0.5436,0.54375,0.5435,0.54375,17200000.0
2008-11-24 19:51:00,0.54385,0.545,0.5438,0.54415,22200000.0
2008-11-24 19:52:00,0.54425,0.54535,0.54425,0.5449,62200000.0
2008-11-24 19:53:00,0.5447,0.5447,0.54405,0.5443,51000000.0
2008-11-24 19:54:00,0.5443,0.54465,0.5443,0.5446,62800000.0
2008-11-24 19:55:00,0.5448,0.54525,0.54475,0.5448,28200000.0
2008-11-24 19:56:00,0.5449,0.5449,0.5447,0.5447,13200000.0
2008-11-24 19:57:00,0.5447,0.5453,0.5447,0.5453,114000000.0
2008-11-24 19:58:00,0.54455,0.5455,0.54445,0.5448,40600000.0
2008-11-24 19:59:00,0.5446,0.5446,0.54405,0.54445,67600000.0
2008-11-24 20:00:00,0.5448,0.5448,0.54425,0.54425,17600000.0
2008-11-24 20:01:00,0.54425,0.54425,0.54345,0.5436,62800000.0
2008-11-24 20:02:00,0.5436,0.5442,0.5436,0.5442,22800000.0
2008-11-24 20:03:00,0.54425,0.54435,0.54425,0.54425,23200000.0
2008-11-24 20:04:00,0.54425,0.5443,0.54425,0.5443,3800000.0
2008-11-24 20:05:00,0.5443,0.5443,0.5442,0.5442,30000000.0
2008-11-24 20:06:00,0.54375,0.5438,0.5437,0.5438,10200000.0
2008-11-24 20:07:00,0.5438,0.5439,0.5438,0.5439,7600000.0
2008-11-24 20:08:00,0.5439,0.5439,0.5439,0.5439,1000000.0
2008-11-24 20:09:00,0.5441,0.54505,0.54365,0.54365,12600000.0
2008-11-24 20:10:00,0.5438,0.5438,0.5438,0.5438,1600000.0
2008-11-24 20:11:00,0.5438,0.5438,0.5431,0.5432,11000000.0
2008-11-24 20:12:00,0.54335,0.54335,0.54335,0.54335,3000000.0
2008-11-24 20:13:00,0.54335,0.54335,0.5423,0.5426,8000000.0
2008-11-24 20:14:00,0.54275,0.54275,0.5425,0.5427,15200000.0
2008-11-24 20:15:00,0.54265,0.54265,0.54265,0.54265,2200000.0
2008-11-24 20:16:00,0.5427,0.5427,0.5427,0.5427,1200000.0
2008-11-24 20:17:00,0.54265,0.54265,0.5425,0.5425,57200000.0
2008-11-24 20:18:00,0.54255,0.54265,0.5425,0.5426,18000000.0
2008-11-24 20:19:00,0.5426,0.543,0.5426,0.5429,17200000.0
2008-11-24 20:20:00,0.54305,0.54305,0.54305,0.54305,6600000.0
2008-11-24 20:21:00,0.54305,0.54305,0.54305,0.54305,1600000.0
2008-11-24 20:22:00,0.54305,0.54335,0.54305,0.54315,6400000.0
2008-11-24 20:23:00,0.54335,0.54335,0.54335,0.54335,2400000.0
2008-11-24 20:24:00,0.5433,0.5433,0.5433,0.5433,3200000.0
2008-11-24 20:25:00,0.54295,0.54325,0.54295,0.54319,80800000.0
2008-11-24 20:26:00,0.5433,0.5435,0.5433,0.5435,6000000.0
2008-11-24 20:27:00,0.5435,0.54405,0.5435,0.5439,5800000.0
2008-11-24 20:28:00,0.544,0.5441,0.544,0.544,54000000.0
2008-11-24 20:29:00,0.544,0.54425,0.544,0.54415,17200000.0
2008-11-24 20:30:00,0.54415,0.54455,0.54415,0.54455,7400000.0
2008-11-24 20:31:00,0.5446,0.5447,0.5446,0.5447,7600000.0
2008-11-24 20:32:00,0.5447,0.5449,0.54465,0.54465,20200000.0
2008-11-24 20:33:00,0.54428,0.54447,0.54412,0.54424,26000000.0
2008-11-24 20:34:00,0.54418,0.54436,0.54404,0.54436,16400000.0
2008-11-24 20:35:00,0.54475,0.54475,0.54475,0.54475,2000000.0
2008-11-24 20:36:00,0.54475,0.54555,0.5445,0.5445,6200000.0
2008-11-24 20:37:00,0.5446,0.54565,0.54455,0.54485,15400000.0
2008-11-24 20:38:00,0.5452,0.54575,0.5452,0.54575,14000000.0
2008-11-24 20:39:00,0.5455,0.54555,0.545,0.5451,12600000.0
2008-11-24 20:40:00,0.54525,0.5453,0.5444,0.5444,17200000.0
2008-11-24 20:41:00,0.5444,0.5444,0.5444,0.5444,1600000.0
2008-11-24 20:42:00,0.5439,0.54424,0.54382,0.54418,18600000.0
2008-11-24 20:43:00,0.54405,0.54408,0.54366,0.54405,13800000.0
2008-11-24 20:44:00,0.54406,0.54406,0.54364,0.54364,28000000.0
2008-11-24 20:45:00,0.5444,0.5444,0.5444,0.5444,6400000.0
2008-11-24 20:46:00,0.5444,0.5444,0.5438,0.5439,24600000.0
2008-11-24 20:47:00,0.5439,0.5439,0.5439,0.5439,4800000.0
2008-11-24 20:48:00,0.5439,0.5439,0.5439,0.5439,1600000.0
2008-11-24 20:49:00,0.5439,0.5439,0.5439,0.5439,3200000.0
2008-11-24 20:50:00,0.5439,0.5439,0.5439,0.5439,1600000.0
2008-11-24 20:51:00,0.5439,0.54395,0.5439,0.5439,19600000.0
2008-11-24 20:52:00,0.5439,0.54415,0.5439,0.5439,19400000.0
2008-11-24 20:53:00,0.5439,0.5439,0.5439,0.5439,5600000.0
2008-11-24 20:54:00,0.5439,0.5439,0.5439,0.5439,4800000.0
2008-11-24 20:55:00,0.54372,0.54391,0.54363,0.54372,31000000.0
2008-11-24 20:56:00,0.54382,0.54382,0.5436,0.54364,16200000.0
2008-11-24 20:57:00,0.54395,0.54415,0.5439,0.54415,23800000.0
2008-11-24 20:58:00,0.54425,0.5446,0.54425,0.5446,6800000.0
2008-11-24 20:59:00,0.54445,0.54445,0.54445,0.54445,2200000.0
2008-11-24 21:00:00,0.54465,0.54495,0.5445,0.54465,14400000.0
2008-11-24 21:01:00,0.545,0.54605,0.545,0.5456,16200000.0
2008-11-24 21:02:00,0.54585,0.54585,0.54445,0.54465,12800000.0
2008-11-24 21:03:00,0.54465,0.54465,0.5446,0.5446,3600000.0
2008-11-24 21:04:00,0.5446,0.5446,0.54415,0.54415,17000000.0
2008-11-24 21:05:00,0.54425,0.54425,0.54425,0.54425,1200000.0
2008-11-24 21:06:00,0.54445,0.5445,0.54445,0.5445,4400000.0
2008-11-24 21:07:00,0.54445,0.54455,0.54445,0.54445,10000000.0
2008-11-24 21:08:00,0.54435,0.54435,0.5442,0.54435,4000000.0
2008-11-24 21:09:00,0.5439,0.54395,0.5439,0.54395,5600000.0
2008-11-24 21:10:00,0.54395,0.54395,0.5432,0.54385,18400000.0
2008-11-24 21:11:00,0.5432,0.5438,0.5423,0.5432,38600000.0
2008-11-24 21:12:00,0.543,0.5433,0.5426,0.5426,23000000.0
2008-11-24 21:13:00,0.5429,0.5429,0.54275,0.54275,4800000.0
2008-11-24 21:14:00,0.5427,0.5427,0.5409,0.5417,25800000.0
2008-11-24 21:15:00,0.5417,0.5419,0.5416,0.5419,23800000.0
2008-11-24 21:16:00,0.5421,0.5423,0.5421,0.5422,4800000.0
2008-11-24 21:17:00,0.54205,0.54225,0.54205,0.54225,6400000.0
2008-11-24 21:18:00,0.54215,0.54215,0.54215,0.54215,2600000.0
2008-11-24 21:19:00,0.54225,0.5436,0.54225,0.5436,64200000.0
2008-11-24 21:20:00,0.5434,0.544,0.54295,0.54295,16200000.0
2008-11-24 21:21:00,0.5431,0.5438,0.5431,0.5438,5400000.0
2008-11-24 21:22:00,0.54425,0.54445,0.5432,0.5443,21000000.0
2008-11-24 21:23:00,0.54425,0.5443,0.54345,0.5439,12600000.0
2008-11-24 21:24:00,0.5439,0.5439,0.5439,0.5439,3200000.0
2008-11-24 21:25:00,0.5439,0.5439,0.5439,0.5439,5000000.0
2008-11-24 21:26:00,0.5439,0.5439,0.5439,0.5439,7400000.0
2008-11-24 21:27:00,0.5439,0.5439,0.5429,0.5437,12400000.0
2008-11-24 21:28:00,0.5439,0.5439,0.5437,0.5437,14400000.0
2008-11-24 21:29:00,0.5439,0.5439,0.54285,0.54315,9000000.0
2008-11-24 21:30:00,0.54315,0.5434,0.54315,0.5432,10600000.0
2008-11-24 21:31:00,0.5433,0.54395,0.5433,0.54395,19600000.0
2008-11-24 21:32:00,0.5439,0.5446,0.5439,0.5444,25200000.0
2008-11-24 21:33:00,0.54435,0.5445,0.5441,0.5443,23200000.0
2008-11-24 21:34:00,0.5443,0.5443,0.5443,0.5443,1800000.0
2008-11-24 21:35:00,0.54445,0.54445,0.5443,0.5443,4000000.0
2008-11-24 21:36:00,0.54425,0.54425,0.54425,0.54425,1200000.0
2008-11-24 21:37:00,0.5442,0.5442,0.5442,0.5442,13000000.0
2008-11-24 21:38:00,0.54304,0.5434,0.54299,0.54313,17400000.0
2008-11-24 21:39:00,0.5442,0.54425,0.5442,0.54425,25400000.0
2008-11-24 21:40:00,0.5442,0.5442,0.5442,0.5442,11200000.0
2008-11-24 21:41:00,0.54477,0.54477,0.54464,0.54475,7800000.0
2008-11-24 21:42:00,0.5442,0.5442,0.5431,0.5431,26600000.0
2008-11-24 21:43:00,0.5432,0.5432,0.5432,0.5432,6400000.0
2008-11-24 21:44:00,0.5432,0.5432,0.5432,0.5432,3200000.0
2008-11-24 21:45:00,0.5432,0.5432,0.5432,0.5432,9600000.0
2008-11-24 21:46:00,0.5432,0.54335,0.5432,0.54335,8600000.0
2008-11-24 21:47:00,0.5433,0.544,0.5433,0.5433,7200000.0
2008-11-24 21:48:00,0.54277,0.54339,0.54277,0.54304,27000000.0
2008-11-24 21:49:00,0.543,0.54316,0.54264,0.54287,13000000.0
2008-11-24 21:50:00,0.54306,0.54323,0.54288,0.54306,32200000.0
2008-11-24 21:51:00,0.54345,0.5436,0.54345,0.5435,21800000.0
2008-11-24 21:52:00,0.5435,0.54365,0.5426,0.5428,27200000.0
2008-11-24 21:53:00,0.543,0.543,0.5427,0.54275,35400000.0
2008-11-24 21:54:00,0.5428,0.5429,0.5427,0.5429,23200000.0
2008-11-24 21:55:00,0.54295,0.54325,0.54295,0.54325,8000000.0
2008-11-24 21:56:00,0.54325,0.54325,0.54325,0.54325,1000000.0
2008-11-24 21:57:00,0.54325,0.54325,0.54325,0.54325,1000000.0
2008-11-24 21:58:00,0.54315,0.5433,0.5431,0.5433,50200000.0
2008-11-24 21:59:00,0.5432,0.5432,0.5432,0.5432,9600000.0
2008-11-24 22:00:00,0.54335,0.54335,0.5432,0.5432,34400000.0
2008-11-24 22:01:00,0.5432,0.5432,0.5432,0.5432,8000000.0
2008-11-24 22:02:00,0.5434,0.54435,0.5434,0.5443,26600000.0
2008-11-24 22:03:00,0.5443,0.5443,0.5438,0.5439,50600000.0
2008-11-24 22:04:00,0.5439,0.54395,0.5439,0.5439,16800000.0
2008-11-24 22:05:00,0.5439,0.5439,0.5439,0.5439,7200000.0
2008-11-24 22:06:00,0.5439,0.54405,0.5439,0.54405,6200000.0
2008-11-24 22:07:00,0.54395,0.54395,0.54395,0.54395,1600000.0
2008-11-24 22:08:00,0.54395,0.54405,0.54395,0.54395,9200000.0
2008-11-24 22:09:00,0.54395,0.54395,0.54395,0.54395,2000000.0
2008-11-24 22:10:00,0.54415,0.54435,0.54405,0.5441,23600000.0
2008-11-24 22:11:00,0.54405,0.54425,0.54405,0.5441,8400000.0
2008-11-24 22:12:00,0.5442,0.5443,0.5441,0.5441,30400000.0
2008-11-24 22:13:00,0.5441,0.5447,0.5441,0.5445,24600000.0
2008-11-24 22:14:00,0.5445,0.5445,0.5445,0.5445,6400000.0
2008-11-24 22:15:00,0.5445,0.5445,0.5439,0.54415,13000000.0
2008-11-24 22:16:00,0.54415,0.54415,0.54405,0.54405,10200000.0
2008-11-24 22:17:00,0.54405,0.5441,0.54385,0.5441,6600000.0
2008-11-24 22:18:00,0.54415,0.54415,0.5441,0.5441,2400000.0
2008-11-24 22:19:00,0.5443,0.5443,0.5441,0.5441,6800000.0
2008-11-24 22:20:00,0.54425,0.54425,0.54425,0.54425,1200000.0
2008-11-24 22:21:00,0.54435,0.5445,0.54435,0.5445,21200000.0
2008-11-24 22:22:00,0.54455,0.54525,0.54455,0.545,22600000.0
2008-11-24 22:23:00,0.54505,0.54545,0.545,0.54545,24200000.0
2008-11-24 22:24:00,0.5455,0.5458,0.5455,0.5458,12600000.0
2008-11-24 22:25:00,0.5457,0.5457,0.5457,0.5457,60800000.0
2008-11-24 22:26:00,0.5457,0.546,0.5456,0.546,38600000.0
2008-11-24 22:27:00,0.5459,0.54655,0.5459,0.54635,43800000.0
2008-11-24 22:28:00,0.54675,0.54715,0.54655,0.5467,86200000.0
2008-11-24 22:29:00,0.5467,0.5467,0.5467,0.5467,4800000.0
2008-11-24 22:30:00,0.5467,0.5467,0.5467,0.5467,3200000.0
2008-11-24 22:31:00,0.5467,0.5467,0.5467,0.5467,6400000.0
2008-11-24 22:32:00,0.5467,0.5467,0.54575,0.5459,38400000.0
2008-11-24 22:33:00,0.54605,0.5462,0.5459,0.5462,170600000.0
2008-11-24 22:34:00,0.54585,0.54615,0.5457,0.546,52800000.0
2008-11-24 22:35:00,0.5459,0.54595,0.5458,0.54595,15000000.0
2008-11-24 22:36:00,0.5458,0.54605,0.5458,0.54595,9800000.0
2008-11-24 22:37:00,0.54595,0.5462,0.54595,0.54605,4400000.0
2008-11-24 22:38:00,0.54615,0.5462,0.54605,0.5462,13800000.0
2008-11-24 22:39:00,0.5462,0.54625,0.5461,0.5461,14400000.0
2008-11-24 22:40:00,0.546,0.54615,0.546,0.54615,7200000.0
2008-11-24 22:41:00,0.54635,0.5464,0.5462,0.5464,29600000.0
2008-11-24 22:42:00,0.5464,0.5465,0.5464,0.5465,5600000.0
2008-11-24 22:43:00,0.54655,0.54695,0.54655,0.5469,16000000.0
2008-11-24 22:44:00,0.54695,0.5473,0.54695,0.5473,16800000.0
2008-11-24 22:45:00,0.54715,0.5473,0.547,0.547,348200002.0
2008-11-24 22:46:00,0.547,0.547,0.5466,0.5466,104000000.0
2008-11-24 22:47:00,0.5467,0.54705,0.5467,0.54705,33200000.0
2008-11-24 22:48:00,0.54715,0.54715,0.54715,0.54715,1200000.0
2008-11-24 22:49:00,0.547,0.547,0.547,0.547,72000000.0
2008-11-24 22:50:00,0.547,0.54725,0.547,0.54725,15600000.0
2008-11-24 22:51:00,0.54725,0.54735,0.5464,0.54655,13200000.0
2008-11-24 22:52:00,0.54675,0.54695,0.54565,0.5458,41000000.0
2008-11-24 22:53:00,0.54595,0.54665,0.54595,0.5465,14600000.0
2008-11-24 22:54:00,0.5466,0.5466,0.54635,0.54635,12000000.0
2008-11-24 22:55:00,0.54635,0.5466,0.5458,0.5458,14300000.0
2008-11-24 22:56:00,0.5463,0.5463,0.5463,0.5463,1800000.0
2008-11-24 22:57:00,0.54622,0.54634,0.5462,0.54634,10600000.0
2008-11-24 22:58:00,0.54635,0.5466,0.54625,0.5466,22800000.0
2008-11-24 22:59:00,0.5465,0.54675,0.5458,0.5465,24200000.0
2008-11-24 23:00:00,0.5466,0.5466,0.5458,0.5458,4400000.0
2008-11-24 23:01:00,0.54605,0.54605,0.54605,0.54605,1000000.0
2008-11-24 23:02:00,0.54605,0.54605,0.54605,0.54605,1000000.0
2008-11-24 23:03:00,0.54605,0.54605,0.54605,0.54605,1000000.0
2008-11-24 23:04:00,0.54605,0.54625,0.54605,0.54605,16800000.0
2008-11-24 23:05:00,0.54615,0.54615,0.54615,0.54615,1200000.0
2008-11-24 23:06:00,0.5461,0.54645,0.54595,0.54645,15000000.0
2008-11-24 23:07:00,0.5467,0.54685,0.5467,0.54685,4400000.0
2008-11-24 23:08:00,0.54655,0.54655,0.54655,0.54655,1200000.0
2008-11-24 23:09:00,0.54655,0.54655,0.54655,0.54655,2200000.0
2008-11-24 23:10:00,0.54663,0.54681,0.54648,0.5467,13600000.0
2008-11-24 23:11:00,0.5468,0.54705,0.5468,0.54695,3600000.0
2008-11-24 23:12:00,0.5468,0.5468,0.5468,0.5468,1800000.0
2008-11-24 23:13:00,0.54673,0.54683,0.54673,0.54683,3000000.0
2008-11-24 23:14:00,0.5468,0.5468,0.54675,0.54675,3000000.0
2008-11-24 23:15:00,0.5466,0.5469,0.5466,0.5469,4400000.0
2008-11-24 23:16:00,0.54705,0.5472,0.547,0.5472,11400000.0
2008-11-24 23:17:00,0.54735,0.54745,0.54725,0.5473,9800000.0
2008-11-24 23:18:00,0.54735,0.5479,0.54715,0.54715,15200000.0
2008-11-24 23:19:00,0.5473,0.5474,0.5473,0.5474,5600000.0
2008-11-24 23:20:00,0.54775,0.54775,0.54745,0.54745,2200000.0
2008-11-24 23:21:00,0.54765,0.5478,0.54765,0.5478,3200000.0
2008-11-24 23:22:00,0.5478,0.5479,0.5477,0.5479,7600000.0
2008-11-24 23:23:00,0.5477,0.5477,0.5477,0.5477,29200000.0
2008-11-24 23:24:00,0.5477,0.5477,0.5477,0.5477,86800000.0
2008-11-24 23:25:00,0.5477,0.5477,0.5473,0.5473,41600000.0
2008-11-24 23:26:00,0.5474,0.5477,0.547,0.547,59000000.0
2008-11-24 23:27:00,0.54715,0.5472,0.54715,0.5472,2200000.0
2008-11-24 23:28:00,0.54701,0.54701,0.54688,0.54688,10800000.0
2008-11-24 23:29:00,0.5473,0.5477,0.5473,0.5477,4200000.0
2008-11-24 23:30:00,0.54755,0.54755,0.54724,0.5475,13600000.0
2008-11-24 23:31:00,0.5475,0.54753,0.54732,0.54751,27600000.0
2008-11-24 23:32:00,0.5473,0.5473,0.54725,0.5473,10800000.0
2008-11-24 23:33:00,0.5473,0.5473,0.5473,0.5473,66200000.0
2008-11-24 23:34:00,0.5472,0.5473,0.5472,0.5473,62400000.0
2008-11-24 23:35:00,0.5473,0.5473,0.5473,0.5473,32000000.0
2008-11-24 23:36:00,0.5473,0.5473,0.5473,0.5473,8000000.0
2008-11-24 23:37:00,0.5467,0.54695,0.5467,0.54682,14800000.0
2008-11-24 23:38:00,0.5473,0.54765,0.5472,0.5472,37600000.0
2008-11-24 23:39:00,0.5474,0.5474,0.54735,0.54735,4600000.0
2008-11-24 23:40:00,0.5474,0.5474,0.54735,0.5474,5600000.0
2008-11-24 23:41:00,0.5474,0.5474,0.5474,0.5474,5600000.0
2008-11-24 23:42:00,0.5474,0.5474,0.5474,0.5474,1000000.0
2008-11-24 23:43:00,0.54679,0.54752,0.54679,0.54752,12600000.0
2008-11-24 23:44:00,0.54735,0.54735,0.54735,0.54735,1800000.0
2008-11-24 23:45:00,0.54735,0.5474,0.5472,0.5472,39600000.0
2008-11-24 23:46:00,0.5472,0.5472,0.5472,0.5472,76800000.0
2008-11-24 23:47:00,0.5472,0.5472,0.5472,0.5472,103200000.0
2008-11-24 23:48:00,0.5472,0.5472,0.5472,0.5472,12800000.0
2008-11-24 23:49:00,0.5472,0.54745,0.5472,0.54745,15000000.0
2008-11-24 23:50:00,0.54705,0.54742,0.54705,0.54725,28000000.0
2008-11-24 23:51:00,0.54745,0.54745,0.54745,0.54745,3400000.0
2008-11-24 23:52:00,0.54755,0.54755,0.54755,0.54755,2400000.0
2008-11-24 23:53:00,0.5478,0.5479,0.5477,0.5477,12400000.0
2008-11-24 23:54:00,0.54751,0.54755,0.54731,0.54736,17600000.0
2008-11-24 23:55:00,0.5477,0.54785,0.5469,0.54735,85600000.0
2008-11-24 23:56:00,0.5476,0.54835,0.5476,0.54835,8000000.0
2008-11-24 23:57:00,0.548,0.54845,0.548,0.5481,5200000.0
2008-11-24 23:58:00,0.54835,0.54845,0.54825,0.54845,5800000.0
2008-11-24 23:59:00,0.54855,0.549,0.54855,0.5489,7600000.0
2008-11-25 00:00:00,0.549,0.54965,0.5482,0.5494,19800000.0
2008-11-25 00:01:00,0.5495,0.54955,0.5489,0.5491,9000000.0
2008-11-25 00:02:00,0.5492,0.5496,0.5492,0.5496,11000000.0
2008-11-25 00:03:00,0.54945,0.54945,0.54855,0.54925,15400000.0
2008-11-25 00:04:00,0.54935,0.5494,0.5486,0.54935,16200000.0
2008-11-25 00:05:00,0.54935,0.54935,0.54925,0.54925,11400000.0
2008-11-25 00:06:00,0.54945,0.54955,0.54925,0.5493,12000000.0
2008-11-25 00:07:00,0.54925,0.5493,0.54925,0.5493,2200000.0
2008-11-25 00:08:00,0.54925,0.54925,0.5492,0.5492,11400000.0
2008-11-25 00:09:00,0.5492,0.54925,0.5492,0.54925,16800000.0
2008-11-25 00:10:00,0.5493,0.54945,0.5493,0.5494,5400000.0
2008-11-25 00:11:00,0.54908,0.54934,0.54905,0.54926,9400000.0
2008-11-25 00:12:00,0.5495,0.5495,0.5494,0.5494,6400000.0
2008-11-25 00:13:00,0.5494,0.54945,0.5494,0.54945,5600000.0
2008-11-25 00:14:00,0.54917,0.5493,0.54887,0.54887,18400000.0
2008-11-25 00:15:00,0.54945,0.54965,0.54945,0.5496,6200000.0
2008-11-25 00:16:00,0.54965,0.5508,0.54965,0.5508,57000000.0
2008-11-25 00:17:00,0.5508,0.5508,0.54935,0.55,205200000.0
2008-11-25 00:18:00,0.55005,0.55005,0.5497,0.5497,164800000.0
2008-11-25 00:19:00,0.5497,0.5497,0.54895,0.54895,34400000.0
2008-11-25 00:20:00,0.54915,0.54935,0.54905,0.54925,71000000.0
2008-11-25 00:21:00,0.54925,0.54935,0.54915,0.54935,11600000.0
2008-11-25 00:22:00,0.54935,0.54955,0.5491,0.54955,8400000.0
2008-11-25 00:23:00,0.54965,0.5501,0.54965,0.5501,14000000.0
2008-11-25 00:24:00,0.5501,0.5501,0.55,0.55,3000000.0
2008-11-25 00:25:00,0.55005,0.5501,0.54985,0.5501,12600000.0
2008-11-25 00:26:00,0.55005,0.5508,0.55,0.5504,57800000.0
2008-11-25 00:27:00,0.5504,0.55075,0.5504,0.55075,24600000.0
2008-11-25 00:28:00,0.5505,0.5506,0.5505,0.5506,45000001.0
2008-11-25 00:29:00,0.55055,0.5508,0.5505,0.5506,85000000.0
2008-11-25 00:30:00,0.5506,0.5507,0.5506,0.5506,25800000.0
2008-11-25 00:31:00,0.55038,0.55055,0.55017,0.55028,10800000.0
2008-11-25 00:32:00,0.5506,0.5506,0.5506,0.5506,5600000.0
2008-11-25 00:33:00,0.5506,0.5506,0.5506,0.5506,2200000.0
2008-11-25 00:34:00,0.5506,0.5506,0.5506,0.5506,4800000.0
2008-11-25 00:35:00,0.5506,0.5506,0.5495,0.5495,42200000.0
2008-11-25 00:36:00,0.5495,0.5495,0.5495,0.5495,52800000.0
2008-11-25 00:37:00,0.5495,0.54975,0.5495,0.54975,28800000.0
2008-11-25 00:38:00,0.5501,0.5504,0.5501,0.5504,10800000.0
2008-11-25 00:39:00,0.5505,0.55055,0.55015,0.55015,5800000.0
2008-11-25 00:40:00,0.55015,0.5503,0.5497,0.5497,16000000.0
2008-11-25 00:41:00,0.5497,0.5497,0.5497,0.5497,4600000.0
2008-11-25 00:42:00,0.5497,0.5497,0.5497,0.5497,2000000.0
2008-11-25 00:43:00,0.5497,0.5497,0.5487,0.54935,12600000.0
2008-11-25 00:44:00,0.54935,0.54935,0.549,0.54905,7200000.0
2008-11-25 00:45:00,0.54905,0.54905,0.54905,0.54905,2400000.0
2008-11-25 00:46:00,0.54905,0.5493,0.54885,0.5491,44000000.0
2008-11-25 00:47:00,0.5493,0.5494,0.5491,0.54915,66400000.0
2008-11-25 00:48:00,0.5491,0.5492,0.54885,0.54885,24200000.0
2008-11-25 00:49:00,0.54885,0.549,0.54845,0.54855,29200000.0
2008-11-25 00:50:00,0.5487,0.5487,0.5486,0.5486,3200000.0
2008-11-25 00:51:00,0.5486,0.5486,0.5485,0.5485,7000000.0
2008-11-25 00:52:00,0.5487,0.54885,0.5487,0.54875,18200000.0
2008-11-25 00:53:00,0.54875,0.54875,0.54875,0.54875,2800000.0
2008-11-25 00:54:00,0.54875,0.54875,0.5485,0.5485,12800000.0
2008-11-25 00:55:00,0.5485,0.5486,0.5485,0.5486,102200000.0
2008-11-25 00:56:00,0.54855,0.54855,0.5485,0.5485,78000000.0
2008-11-25 00:57:00,0.5485,0.5487,0.5485,0.5485,152800000.0
2008-11-25 00:58:00,0.5485,0.5487,0.5485,0.5487,53200000.0
2008-11-25 00:59:00,0.5487,0.54875,0.5487,0.5487,10400000.0
2008-11-25 01:00:00,0.5487,0.5488,0.5487,0.54875,11000000.0
2008-11-25 01:01:00,0.54865,0.54875,0.54865,0.54875,13000000.0
2008-11-25 01:02:00,0.5488,0.5488,0.5487,0.5487,9200000.0
2008-11-25 01:03:00,0.54875,0.5488,0.5486,0.5486,14800000.0
2008-11-25 01:04:00,0.5485,0.5486,0.5485,0.54855,8000000.0
2008-11-25 01:05:00,0.5485,0.5485,0.5482,0.5482,8800000.0
2008-11-25 01:06:00,0.54785,0.54815,0.54785,0.54815,2200000.0
2008-11-25 01:07:00,0.54835,0.54835,0.54835,0.54835,4400000.0
2008-11-25 01:08:00,0.5484,0.5484,0.54805,0.54805,6000000.0
2008-11-25 01:09:00,0.54855,0.54865,0.54825,0.54865,16200000.0
2008-11-25 01:10:00,0.54905,0.54915,0.5484,0.5484,29400000.0
2008-11-25 01:11:00,0.54835,0.54875,0.5483,0.5486,20200000.0
2008-11-25 01:12:00,0.5484,0.54885,0.54835,0.5486,20800000.0
2008-11-25 01:13:00,0.54855,0.54855,0.5485,0.5485,3600000.0
2008-11-25 01:14:00,0.54845,0.5485,0.54825,0.54825,11600000.0
2008-11-25 01:15:00,0.54825,0.54835,0.54825,0.54835,7400000.0
2008-11-25 01:16:00,0.54835,0.5487,0.54835,0.5487,17200000.0
2008-11-25 01:17:00,0.5487,0.54875,0.54845,0.54845,12400000.0
2008-11-25 01:18:00,0.54835,0.54835,0.5482,0.5483,15000000.0
2008-11-25 01:19:00,0.5483,0.5483,0.548,0.548,28800000.0
2008-11-25 01:20:00,0.548,0.548,0.5479,0.5479,10800000.0
2008-11-25 01:21:00,0.5479,0.54795,0.5479,0.5479,6400000.0
2008-11-25 01:22:00,0.5479,0.54795,0.54775,0.5479,15400000.0
2008-11-25 01:23:00,0.5479,0.5479,0.5478,0.5478,2800000.0
2008-11-25 01:24:00,0.54805,0.54805,0.5477,0.5477,20000000.0
2008-11-25 01:25:00,0.5477,0.548,0.5476,0.5477,67000000.0
2008-11-25 01:26:00,0.5476,0.54763,0.54687,0.54735,77400000.0
2008-11-25 01:27:00,0.5477,0.5477,0.5477,0.5477,26400000.0
2008-11-25 01:28:00,0.5477,0.5477,0.5477,0.5477,52800000.0
2008-11-25 01:29:00,0.547,0.54705,0.54615,0.5462,159800000.0
2008-11-25 01:30:00,0.54635,0.5465,0.54625,0.54625,28800000.0
2008-11-25 01:31:00,0.5463,0.54655,0.5463,0.54635,14000000.0
2008-11-25 01:32:00,0.5465,0.5465,0.54635,0.54635,3800000.0
2008-11-25 01:33:00,0.54625,0.54625,0.54625,0.54625,1000000.0
2008-11-25 01:34:00,0.5464,0.5466,0.5464,0.5466,11800000.0
2008-11-25 01:35:00,0.5466,0.5468,0.5465,0.5468,11400000.0
2008-11-25 01:36:00,0.546,0.5465,0.54595,0.54595,19800000.0
2008-11-25 01:37:00,0.5461,0.5461,0.5461,0.5461,2000000.0
2008-11-25 01:38:00,0.5461,0.5461,0.5461,0.5461,1000000.0
2008-11-25 01:39:00,0.5461,0.54625,0.5461,0.54625,7200000.0
2008-11-25 01:40:00,0.54625,0.54625,0.54625,0.54625,1000000.0
2008-11-25 01:41:00,0.54603,0.54621,0.5455,0.54605,13200000.0
2008-11-25 01:42:00,0.54602,0.5461,0.54576,0.54601,40400000.0
2008-11-25 01:43:00,0.54625,0.54675,0.54625,0.5465,14800000.0
2008-11-25 01:44:00,0.5465,0.5467,0.5465,0.5467,7200000.0
2008-11-25 01:45:00,0.54685,0.54685,0.54685,0.54685,1600000.0
2008-11-25 01:46:00,0.54695,0.54725,0.54695,0.5472,5600000.0
2008-11-25 01:47:00,0.5472,0.5472,0.547,0.547,14400000.0
2008-11-25 01:48:00,0.547,0.547,0.547,0.547,2000000.0
2008-11-25 01:49:00,0.547,0.547,0.547,0.547,3000000.0
2008-11-25 01:50:00,0.547,0.547,0.547,0.547,2000000.0
2008-11-25 01:51:00,0.547,0.5473,0.547,0.5473,9000000.0
2008-11-25 01:52:00,0.54715,0.54715,0.54715,0.54715,6000000.0
2008-11-25 01:53:00,0.54715,0.5473,0.54715,0.54715,8600000.0
2008-11-25 01:54:00,0.54715,0.5473,0.54715,0.5473,8000000.0
2008-11-25 01:55:00,0.54725,0.54745,0.54725,0.54735,15800000.0
2008-11-25 01:56:00,0.54725,0.54725,0.54555,0.5468,19200000.0
2008-11-25 01:57:00,0.54695,0.547,0.54695,0.54695,5800000.0
2008-11-25 01:58:00,0.54695,0.54695,0.54695,0.54695,4000000.0
2008-11-25 01:59:00,0.54695,0.54695,0.5469,0.54695,6600000.0
2008-11-25 02:00:00,0.54695,0.54715,0.54675,0.54675,12800000.0
2008-11-25 02:01:00,0.5468,0.5468,0.54675,0.54675,4200000.0
2008-11-25 02:02:00,0.54675,0.54685,0.54675,0.54685,9800000.0
2008-11-25 02:03:00,0.54675,0.5468,0.54675,0.5468,2000000.0
2008-11-25 02:04:00,0.54675,0.5468,0.54675,0.5468,2000000.0
2008-11-25 02:05:00,0.5469,0.54695,0.5469,0.54695,2000000.0
2008-11-25 02:06:00,0.54695,0.547,0.54695,0.547,2800000.0
2008-11-25 02:07:00,0.54665,0.547,0.54665,0.547,24800000.0
2008-11-25 02:08:00,0.547,0.547,0.547,0.547,48000000.0
2008-11-25 02:09:00,0.547,0.547,0.5466,0.54665,10600000.0
2008-11-25 02:10:00,0.5465,0.5465,0.5465,0.5465,3200000.0
2008-11-25 02:11:00,0.54525,0.54525,0.54525,0.54525,1000000.0
2008-11-25 02:12:00,0.54545,0.5457,0.54545,0.5457,13200000.0
2008-11-25 02:13:00,0.54555,0.5457,0.54555,0.54555,18000000.0
2008-11-25 02:14:00,0.54555,0.54555,0.54545,0.54545,5800000.0
2008-11-25 02:15:00,0.54545,0.54545,0.5454,0.54545,15800000.0
2008-11-25 02:16:00,0.54545,0.54585,0.54545,0.54585,14200000.0
2008-11-25 02:17:00,0.5459,0.54615,0.54545,0.54605,32800000.0
2008-11-25 02:18:00,0.54635,0.54645,0.54635,0.5464,5400000.0
2008-11-25 02:19:00,0.54645,0.5465,0.54645,0.54645,3000000.0
2008-11-25 02:20:00,0.5465,0.5465,0.5462,0.54635,7600000.0
2008-11-25 02:21:00,0.54625,0.54625,0.5452,0.5459,21600000.0
2008-11-25 02:22:00,0.5461,0.5464,0.5461,0.5464,6400000.0
2008-11-25 02:23:00,0.54645,0.5465,0.54645,0.54645,16800000.0
2008-11-25 02:24:00,0.5465,0.5469,0.5465,0.5469,12400000.0
2008-11-25 02:25:00,0.54685,0.54685,0.5468,0.5468,7200000.0
2008-11-25 02:26:00,0.5468,0.5468,0.5466,0.5466,33600000.0
2008-11-25 02:27:00,0.5462,0.5464,0.5462,0.5464,5800000.0
2008-11-25 02:28:00,0.5464,0.54645,0.5464,0.5464,37200000.0
2008-11-25 02:29:00,0.5464,0.5464,0.5458,0.54595,47600000.0
2008-11-25 02:30:00,0.54595,0.546,0.5459,0.546,6800000.0
2008-11-25 02:31:00,0.54605,0.5461,0.546,0.546,7800000.0
2008-11-25 02:32:00,0.54565,0.54605,0.54565,0.546,127600000.0
2008-11-25 02:33:00,0.546,0.546,0.546,0.546,48000000.0
2008-11-25 02:34:00,0.546,0.54615,0.546,0.54605,32200000.0
2008-11-25 02:35:00,0.54605,0.54605,0.54555,0.54565,20800000.0
2008-11-25 02:36:00,0.54555,0.54565,0.54555,0.54565,4600000.0
2008-11-25 02:37:00,0.5457,0.54575,0.5457,0.54575,3000000.0
2008-11-25 02:38:00,0.54575,0.5459,0.5457,0.5458,20000000.0
2008-11-25 02:39:00,0.5458,0.5458,0.5449,0.5449,27600000.0
2008-11-25 02:40:00,0.5449,0.5449,0.5443,0.5444,29600000.0
2008-11-25 02:41:00,0.54407,0.54407,0.54384,0.5439,36400000.0
2008-11-25 02:42:00,0.5444,0.54445,0.5444,0.54445,15400000.0
2008-11-25 02:43:00,0.54445,0.54445,0.54385,0.54385,13600000.0
2008-11-25 02:44:00,0.54385,0.54385,0.54385,0.54385,4000000.0
2008-11-25 02:45:00,0.54385,0.54385,0.5435,0.54375,8400000.0
2008-11-25 02:46:00,0.54328,0.54372,0.54328,0.54362,17800000.0
2008-11-25 02:47:00,0.54385,0.54385,0.54385,0.54385,1000000.0
2008-11-25 02:48:00,0.54365,0.54365,0.5436,0.54365,9800000.0
2008-11-25 02:49:00,0.5437,0.5437,0.5436,0.5436,2800000.0
2008-11-25 02:50:00,0.54361,0.54366,0.54322,0.5435,20000000.0
2008-11-25 02:51:00,0.5437,0.5438,0.5437,0.5438,5200000.0
2008-11-25 02:52:00,0.5438,0.54395,0.54375,0.54375,3000000.0
2008-11-25 02:53:00,0.5438,0.5438,0.5438,0.5438,1800000.0
2008-11-25 02:54:00,0.54385,0.54385,0.54375,0.54375,9400000.0
2008-11-25 02:55:00,0.5437,0.5437,0.5437,0.5437,26200000.0
2008-11-25 02:56:00,0.5437,0.54385,0.5437,0.54385,21800000.0
2008-11-25 02:57:00,0.5439,0.5441,0.5439,0.5441,6800000.0
2008-11-25 02:58:00,0.54415,0.5445,0.544,0.54435,19200000.0
2008-11-25 02:59:00,0.5444,0.54495,0.54425,0.5445,76400000.0
2008-11-25 03:00:00,0.54445,0.54475,0.54445,0.54475,9400000.0
2008-11-25 03:01:00,0.5447,0.54485,0.5446,0.5447,137600000.0
2008-11-25 03:02:00,0.5447,0.545,0.5446,0.5446,42600000.0
2008-11-25 03:03:00,0.5446,0.5447,0.5446,0.54465,35800000.0
2008-11-25 03:04:00,0.54485,0.5451,0.5448,0.5451,59000000.0
2008-11-25 03:05:00,0.54505,0.54515,0.545,0.54515,13400000.0
2008-11-25 03:06:00,0.54505,0.54505,0.545,0.545,8800000.0
2008-11-25 03:07:00,0.545,0.545,0.545,0.545,6400000.0
2008-11-25 03:08:00,0.5448,0.5448,0.5446,0.5446,84800000.0
2008-11-25 03:09:00,0.5446,0.5446,0.5444,0.5444,53600000.0
2008-11-25 03:10:00,0.5445,0.5445,0.5436,0.5436,13200000.0
2008-11-25 03:11:00,0.5437,0.5437,0.5431,0.5432,117400000.0
2008-11-25 03:12:00,0.5432,0.54335,0.5432,0.54335,75000000.0
2008-11-25 03:13:00,0.5432,0.5432,0.5432,0.5432,16600000.0
2008-11-25 03:14:00,0.5432,0.5432,0.5432,0.5432,16600000.0
2008-11-25 03:15:00,0.5432,0.5432,0.54285,0.5431,81000000.0
2008-11-25 03:16:00,0.5431,0.5431,0.543,0.543,22200000.0
2008-11-25 03:17:00,0.543,0.54305,0.543,0.54305,15800000.0
2008-11-25 03:18:00,0.54257,0.54321,0.54257,0.54266,20600000.0
2008-11-25 03:19:00,0.54325,0.54355,0.54325,0.54355,2800000.0
2008-11-25 03:20:00,0.54344,0.54364,0.54321,0.54357,15400000.0
2008-11-25 03:21:00,0.54365,0.54365,0.54365,0.54365,2000000.0
2008-11-25 03:22:00,0.54358,0.54358,0.54353,0.54355,60800000.0
2008-11-25 03:23:00,0.54357,0.54357,0.54338,0.54342,67600000.0
2008-11-25 03:24:00,0.54355,0.5441,0.54345,0.5441,37800000.0
2008-11-25 03:25:00,0.5441,0.54435,0.544,0.54435,24800000.0
2008-11-25 03:26:00,0.54455,0.54455,0.54455,0.54455,2800000.0
2008-11-25 03:27:00,0.54421,0.54431,0.54402,0.54429,56400000.0
2008-11-25 03:28:00,0.54419,0.54437,0.5441,0.54425,80200000.0
2008-11-25 03:29:00,0.54406,0.54429,0.54394,0.54397,24200000.0
2008-11-25 03:30:00,0.54398,0.54413,0.5437,0.54385,26200000.0
2008-11-25 03:31:00,0.5446,0.545,0.5445,0.545,62000000.0
2008-11-25 03:32:00,0.545,0.54515,0.545,0.54515,13800000.0
2008-11-25 03:33:00,0.5451,0.54525,0.5451,0.5451,94200000.0
2008-11-25 03:34:00,0.5451,0.5451,0.5451,0.5451,45600000.0
2008-11-25 03:35:00,0.5451,0.5451,0.5451,0.5451,14600000.0
2008-11-25 03:36:00,0.5452,0.5455,0.5451,0.5452,57800000.0
2008-11-25 03:37:00,0.5452,0.54535,0.5452,0.54525,18800000.0
2008-11-25 03:38:00,0.5453,0.54565,0.5453,0.5456,16200000.0
2008-11-25 03:39:00,0.54515,0.5456,0.5451,0.54536,21800000.0
2008-11-25 03:40:00,0.5457,0.5457,0.54535,0.54535,39000000.0
2008-11-25 03:41:00,0.54535,0.5455,0.54535,0.5455,42000000.0
2008-11-25 03:42:00,0.5455,0.5455,0.5455,0.5455,28800000.0
2008-11-25 03:43:00,0.5455,0.5455,0.5449,0.5449,36600000.0
2008-11-25 03:44:00,0.5449,0.54495,0.5449,0.54495,4000000.0
2008-11-25 03:45:00,0.54495,0.54495,0.54495,0.54495,1800000.0
2008-11-25 03:46:00,0.54495,0.545,0.54495,0.54495,9200000.0
2008-11-25 03:47:00,0.54495,0.54495,0.54495,0.54495,2800000.0
2008-11-25 03:48:00,0.54495,0.54505,0.54495,0.54495,9400000.0
2008-11-25 03:49:00,0.5449,0.5449,0.5449,0.5449,8000000.0
2008-11-25 03:50:00,0.5449,0.5449,0.5443,0.54445,18200000.0
2008-11-25 03:51:00,0.54422,0.54438,0.54398,0.54418,30800000.0
2008-11-25 03:52:00,0.54445,0.54445,0.54445,0.54445,3000000.0
2008-11-25 03:53:00,0.5445,0.5445,0.54445,0.54445,3800000.0
2008-11-25 03:54:00,0.54445,0.54445,0.5444,0.5444,4200000.0
2008-11-25 03:55:00,0.54377,0.54426,0.54364,0.54401,23800000.0
2008-11-25 03:56:00,0.5444,0.5444,0.5444,0.5444,11200000.0
2008-11-25 03:57:00,0.5444,0.5444,0.5444,0.5444,8000000.0
2008-11-25 03:58:00,0.5444,0.5444,0.5442,0.5442,7800000.0
2008-11-25 03:59:00,0.54425,0.54435,0.54425,0.5443,9000000.0
2008-11-25 04:00:00,0.54425,0.54425,0.54385,0.54385,26000000.0
2008-11-25 04:01:00,0.54385,0.5443,0.54385,0.5443,57600000.0
2008-11-25 04:02:00,0.5443,0.5447,0.5442,0.5445,80200000.0
2008-11-25 04:03:00,0.5445,0.5449,0.5445,0.5447,83800000.0
2008-11-25 04:04:00,0.5447,0.5447,0.54415,0.54445,138400000.0
2008-11-25 04:05:00,0.54445,0.54445,0.54445,0.54445,14800000.0
2008-11-25 04:06:00,0.5444,0.5444,0.54385,0.544,31400000.0
2008-11-25 04:07:00,0.544,0.5442,0.544,0.54415,19200000.0
2008-11-25 04:08:00,0.5442,0.54425,0.54415,0.54425,14600000.0
2008-11-25 04:09:00,0.54425,0.54575,0.54425,0.5445,33400000.0
2008-11-25 04:10:00,0.54455,0.54495,0.5443,0.5448,19000000.0
2008-11-25 04:11:00,0.5451,0.5453,0.5451,0.54515,20800000.0
2008-11-25 04:12:00,0.54515,0.5464,0.5451,0.546,91400000.0
2008-11-25 04:13:00,0.5458,0.54615,0.5458,0.54615,9600000.0
2008-11-25 04:14:00,0.54575,0.5462,0.54575,0.546,14400000.0
2008-11-25 04:15:00,0.54595,0.54635,0.54595,0.546,10400000.0
2008-11-25 04:16:00,0.546,0.54645,0.546,0.54605,12800000.0
2008-11-25 04:17:00,0.546,0.54625,0.546,0.546,46200000.0
2008-11-25 04:18:00,0.546,0.5461,0.546,0.5461,22000000.0
2008-11-25 04:19:00,0.546,0.5462,0.546,0.54615,8200000.0
2008-11-25 04:20:00,0.546,0.5462,0.54595,0.5461,21000000.0
2008-11-25 04:21:00,0.546,0.546,0.546,0.546,4000000.0
2008-11-25 04:22:00,0.546,0.546,0.546,0.546,4000000.0
2008-11-25 04:23:00,0.546,0.54615,0.5455,0.5455,38400000.0
2008-11-25 04:24:00,0.5455,0.5455,0.5455,0.5455,16000000.0
2008-11-25 04:25:00,0.5455,0.5455,0.5455,0.5455,1600000.0
2008-11-25 04:26:00,0.5455,0.5459,0.54535,0.5455,22400000.0
2008-11-25 04:27:00,0.5455,0.5455,0.5455,0.5455,3200000.0
2008-11-25 04:28:00,0.5455,0.5455,0.54505,0.5451,25400000.0
2008-11-25 04:29:00,0.5451,0.54535,0.5451,0.5453,14800000.0
2008-11-25 04:30:00,0.54535,0.54535,0.54535,0.54535,9000000.0
2008-11-25 04:31:00,0.54525,0.54555,0.54525,0.54555,12600000.0
2008-11-25 04:32:00,0.5456,0.54565,0.5456,0.54565,8400000.0
2008-11-25 04:33:00,0.54565,0.5458,0.5454,0.5455,5200000.0
2008-11-25 04:34:00,0.5455,0.5456,0.5455,0.5456,22400000.0
2008-11-25 04:35:00,0.54555,0.54555,0.54555,0.54555,4200000.0
2008-11-25 04:36:00,0.5456,0.5456,0.54555,0.54555,4000000.0
2008-11-25 04:37:00,0.54555,0.5458,0.54555,0.5458,44000000.0
2008-11-25 04:38:00,0.54585,0.54585,0.54585,0.54585,1000000.0
2008-11-25 04:39:00,0.5457,0.5457,0.5457,0.5457,6400000.0
2008-11-25 04:40:00,0.5457,0.5457,0.5457,0.5457,44800000.0
2008-11-25 04:41:00,0.5457,0.5457,0.5457,0.5457,6400000.0
2008-11-25 04:42:00,0.5457,0.5457,0.5457,0.5457,6400000.0
2008-11-25 04:43:00,0.54491,0.54496,0.5449,0.5449,15000000.0
2008-11-25 04:44:00,0.54545,0.54545,0.54537,0.54537,7800000.0
2008-11-25 04:45:00,0.54514,0.54521,0.54496,0.54496,15400000.0
2008-11-25 04:46:00,0.54507,0.54507,0.54486,0.54502,28200000.0
2008-11-25 04:47:00,0.5457,0.5457,0.545,0.545,10200000.0
2008-11-25 04:48:00,0.54495,0.54495,0.54495,0.54495,3600000.0
2008-11-25 04:49:00,0.54495,0.54495,0.54495,0.54495,1800000.0
2008-11-25 04:50:00,0.54495,0.54495,0.5448,0.5448,6000000.0
2008-11-25 04:51:00,0.54475,0.54475,0.54475,0.54475,3000000.0
2008-11-25 04:52:00,0.54454,0.54454,0.54428,0.54437,14800000.0
2008-11-25 04:53:00,0.54445,0.54476,0.54445,0.54452,14800000.0
2008-11-25 04:54:00,0.54475,0.54475,0.54445,0.5446,32200000.0
2008-11-25 04:55:00,0.54465,0.54465,0.5446,0.5446,14000000.0
2008-11-25 04:56:00,0.5445,0.54475,0.5445,0.54475,130200000.0
2008-11-25 04:57:00,0.5447,0.5447,0.54455,0.54455,3600000.0
2008-11-25 04:58:00,0.54445,0.54475,0.54445,0.54475,3200000.0
2008-11-25 04:59:00,0.5447,0.5449,0.5447,0.5449,10200000.0
2008-11-25 05:00:00,0.54495,0.5451,0.54495,0.545,17400000.0
2008-11-25 05:01:00,0.545,0.545,0.5443,0.5447,14800000.0
2008-11-25 05:02:00,0.54465,0.54465,0.54445,0.54455,13200000.0
2008-11-25 05:03:00,0.54445,0.54455,0.54445,0.54455,9800000.0
2008-11-25 05:04:00,0.54445,0.54495,0.54445,0.5448,14800000.0
2008-11-25 05:05:00,0.54495,0.54495,0.5449,0.5449,5400000.0
2008-11-25 05:06:00,0.54495,0.54495,0.54495,0.54495,10200000.0
2008-11-25 05:07:00,0.54495,0.54495,0.5446,0.5446,5000000.0
2008-11-25 05:08:00,0.54455,0.54455,0.5441,0.5442,10800000.0
2008-11-25 05:09:00,0.544,0.5442,0.544,0.5442,6000000.0
2008-11-25 05:10:00,0.54425,0.54465,0.54425,0.54455,9600000.0
2008-11-25 05:11:00,0.54455,0.54455,0.54445,0.54445,8600000.0
2008-11-25 05:12:00,0.54435,0.54435,0.54435,0.54435,3000000.0
2008-11-25 05:13:00,0.54435,0.54435,0.54435,0.54435,3000000.0
2008-11-25 05:14:00,0.5443,0.54476,0.54421,0.54446,25200000.0
2008-11-25 05:15:00,0.54435,0.54455,0.54435,0.54445,14000000.0
2008-11-25 05:16:00,0.54445,0.54455,0.54445,0.54455,11200000.0
2008-11-25 05:17:00,0.5445,0.5445,0.54415,0.54415,18600000.0
2008-11-25 05:18:00,0.54415,0.54415,0.54415,0.54415,1000000.0
2008-11-25 05:19:00,0.5442,0.5442,0.5442,0.5442,8800000.0
2008-11-25 05:20:00,0.5442,0.5442,0.5442,0.5442,1600000.0
2008-11-25 05:21:00,0.54388,0.54402,0.54382,0.54402,39200000.0
2008-11-25 05:22:00,0.5442,0.54445,0.5442,0.5443,23800000.0
2008-11-25 05:23:00,0.5443,0.54435,0.5443,0.54435,5000000.0
2008-11-25 05:24:00,0.54445,0.54445,0.544,0.544,15400000.0
2008-11-25 05:25:00,0.54405,0.54405,0.5438,0.5438,26000000.0
2008-11-25 05:26:00,0.5439,0.54565,0.54345,0.54395,69200000.0
2008-11-25 05:27:00,0.54395,0.54405,0.5432,0.54385,53000000.0
2008-11-25 05:28:00,0.54395,0.54395,0.54305,0.5432,68000000.0
2008-11-25 05:29:00,0.5434,0.5434,0.5434,0.5434,46800000.0
2008-11-25 05:30:00,0.5434,0.5434,0.54255,0.54255,23800000.0
2008-11-25 05:31:00,0.54275,0.5429,0.54135,0.54175,21400000.0
2008-11-25 05:32:00,0.54185,0.54185,0.5413,0.5413,42000000.0
2008-11-25 05:33:00,0.5413,0.5424,0.54025,0.54225,50200000.0
2008-11-25 05:34:00,0.54225,0.54225,0.542,0.5421,143200000.0
2008-11-25 05:35:00,0.5421,0.5421,0.5414,0.5417,126200000.0
2008-11-25 05:36:00,0.54175,0.542,0.54165,0.5419,13800000.0
2008-11-25 05:37:00,0.542,0.54245,0.54185,0.54225,39800000.0
2008-11-25 05:38:00,0.54185,0.5426,0.54155,0.5421,56100000.0
2008-11-25 05:39:00,0.542,0.542,0.542,0.542,1200000.0
2008-11-25 05:40:00,0.54195,0.54195,0.5414,0.5414,28600000.0
2008-11-25 05:41:00,0.5415,0.5415,0.5415,0.5415,3200000.0
2008-11-25 05:42:00,0.5415,0.5419,0.5414,0.5415,8600000.0
2008-11-25 05:43:00,0.5415,0.5416,0.5415,0.5415,7200000.0
2008-11-25 05:44:00,0.5415,0.5415,0.5407,0.54145,28400000.0
2008-11-25 05:45:00,0.5411,0.5412,0.5411,0.5412,5800000.0
2008-11-25 05:46:00,0.54115,0.5413,0.54115,0.5412,14600000.0
2008-11-25 05:47:00,0.54125,0.54175,0.54125,0.5415,19800000.0
2008-11-25 05:48:00,0.54155,0.54155,0.5415,0.5415,2400000.0
2008-11-25 05:49:00,0.5414,0.5414,0.5414,0.5414,1800000.0
2008-11-25 05:50:00,0.54155,0.54195,0.5415,0.5417,11600000.0
2008-11-25 05:51:00,0.5417,0.5417,0.54145,0.54155,17600000.0
2008-11-25 05:52:00,0.5415,0.54155,0.5415,0.5415,16400000.0
2008-11-25 05:53:00,0.5415,0.5417,0.5415,0.5416,20600000.0
2008-11-25 05:54:00,0.5416,0.5416,0.5416,0.5416,10600000.0
2008-11-25 05:55:00,0.5417,0.5417,0.5416,0.5416,239600000.0
2008-11-25 05:56:00,0.5416,0.5416,0.54105,0.54105,43800000.0
2008-11-25 05:57:00,0.541,0.5411,0.541,0.541,114600000.0
2008-11-25 05:58:00,0.541,0.541,0.5407,0.541,55200000.0
2008-11-25 05:59:00,0.541,0.541,0.5402,0.54035,46200000.0
2008-11-25 06:00:00,0.54035,0.54035,0.539,0.53905,80799999.0
2008-11-25 06:01:00,0.53905,0.5392,0.53895,0.5392,25600000.0
2008-11-25 06:02:00,0.5393,0.5396,0.5393,0.53945,27800000.0
2008-11-25 06:03:00,0.53945,0.5403,0.53945,0.53975,57400000.0
2008-11-25 06:04:00,0.53975,0.5412,0.5397,0.541,51000000.0
2008-11-25 06:05:00,0.5411,0.5412,0.54085,0.5409,37200000.0
2008-11-25 06:06:00,0.5409,0.5409,0.54005,0.5406,37800000.0
2008-11-25 06:07:00,0.5403,0.54085,0.54,0.54055,52200000.0
2008-11-25 06:08:00,0.5401,0.54045,0.5401,0.54045,6600000.0
2008-11-25 06:09:00,0.5407,0.5407,0.5407,0.5407,1200000.0
2008-11-25 06:10:00,0.54035,0.5407,0.54035,0.5407,7200000.0
2008-11-25 06:11:00,0.5405,0.5405,0.5405,0.5405,1800000.0
2008-11-25 06:12:00,0.5411,0.5411,0.5411,0.5411,1200000.0
2008-11-25 06:13:00,0.5413,0.5414,0.5413,0.54135,21200000.0
2008-11-25 06:14:00,0.54135,0.54135,0.54135,0.54135,1000000.0
2008-11-25 06:15:00,0.54096,0.54128,0.5408,0.54103,24600000.0
2008-11-25 06:16:00,0.54135,0.54135,0.5406,0.54105,43400000.0
2008-11-25 06:17:00,0.5411,0.54115,0.541,0.54115,4200000.0
2008-11-25 06:18:00,0.5412,0.5414,0.5412,0.5414,4200000.0
2008-11-25 06:19:00,0.54145,0.54145,0.54145,0.54145,3000000.0
2008-11-25 06:20:00,0.54145,0.54145,0.54145,0.54145,4000000.0
2008-11-25 06:21:00,0.54145,0.54145,0.54125,0.54145,17400000.0
2008-11-25 06:22:00,0.54145,0.5415,0.54135,0.54135,17000000.0
2008-11-25 06:23:00,0.54135,0.54135,0.54135,0.54135,9000000.0
2008-11-25 06:24:00,0.54135,0.54135,0.5413,0.54135,31600000.0
2008-11-25 06:25:00,0.54135,0.54165,0.54135,0.54165,18600000.0
2008-11-25 06:26:00,0.54165,0.54165,0.54165,0.54165,2000000.0
2008-11-25 06:27:00,0.54135,0.54147,0.54072,0.54118,33200000.0
2008-11-25 06:28:00,0.54165,0.5418,0.54165,0.5418,12600000.0
2008-11-25 06:29:00,0.5417,0.5417,0.5416,0.5416,4800000.0
2008-11-25 06:30:00,0.54145,0.5416,0.54145,0.5416,5800000.0
2008-11-25 06:31:00,0.54155,0.54186,0.54126,0.54126,40800000.0
2008-11-25 06:32:00,0.54145,0.54145,0.54145,0.54145,2400000.0
2008-11-25 06:33:00,0.54157,0.54166,0.54127,0.54127,47400000.0
2008-11-25 06:34:00,0.54165,0.54165,0.54145,0.5416,6400000.0
2008-11-25 06:35:00,0.54165,0.54165,0.54165,0.54165,1000000.0
2008-11-25 06:36:00,0.5417,0.5417,0.5417,0.5417,1000000.0
2008-11-25 06:37:00,0.54165,0.54165,0.54155,0.54155,3200000.0
2008-11-25 06:38:00,0.5416,0.54165,0.54155,0.54155,11400000.0
2008-11-25 06:39:00,0.5415,0.54155,0.5415,0.54155,2200000.0
2008-11-25 06:40:00,0.54155,0.54155,0.54155,0.54155,6000000.0
2008-11-25 06:41:00,0.54165,0.54165,0.5413,0.5414,18000000.0
2008-11-25 06:42:00,0.54145,0.5415,0.5414,0.5414,32800000.0
2008-11-25 06:43:00,0.5414,0.5414,0.5414,0.5414,12800000.0
2008-11-25 06:44:00,0.54097,0.54134,0.54027,0.54134,82800000.0
2008-11-25 06:45:00,0.5414,0.54161,0.5411,0.54138,41200000.0
2008-11-25 06:46:00,0.54114,0.54154,0.54098,0.54118,63800000.0
2008-11-25 06:47:00,0.54145,0.54145,0.54145,0.54145,4000000.0
2008-11-25 06:48:00,0.54155,0.5424,0.5414,0.54235,59800000.0
2008-11-25 06:49:00,0.5424,0.54245,0.5423,0.54245,27200000.0
2008-11-25 06:50:00,0.5424,0.54295,0.5424,0.54295,34400000.0
2008-11-25 06:51:00,0.54295,0.5432,0.54285,0.543,151200000.0
2008-11-25 06:52:00,0.543,0.543,0.54205,0.54235,137400000.0
2008-11-25 06:53:00,0.54235,0.54265,0.5423,0.5426,38800000.0
2008-11-25 06:54:00,0.5426,0.5426,0.5426,0.5426,26400000.0
2008-11-25 06:55:00,0.5426,0.5426,0.5426,0.5426,12800000.0
2008-11-25 06:56:00,0.5426,0.5426,0.5426,0.5426,6400000.0
2008-11-25 06:57:00,0.5426,0.5426,0.5426,0.5426,3200000.0
2008-11-25 06:58:00,0.5426,0.5426,0.5426,0.5426,6400000.0
2008-11-25 06:59:00,0.5426,0.5426,0.5426,0.5426,6400000.0
2008-11-25 07:00:00,0.5426,0.5426,0.5426,0.5426,9600000.0
2008-11-25 07:01:00,0.5426,0.5426,0.5424,0.5426,32000000.0
2008-11-25 07:02:00,0.5424,0.5424,0.54205,0.54215,11000000.0
2008-11-25 07:03:00,0.54215,0.54215,0.54215,0.54215,5000000.0
2008-11-25 07:04:00,0.54215,0.54215,0.54215,0.54215,3000000.0
2008-11-25 07:05:00,0.54215,0.54215,0.542,0.54215,13600000.0
2008-11-25 07:06:00,0.5421,0.54235,0.54185,0.54235,28400000.0
2008-11-25 07:07:00,0.54225,0.54225,0.5422,0.5422,4400000.0
2008-11-25 07:08:00,0.54195,0.54219,0.54186,0.54195,50600000.0
2008-11-25 07:09:00,0.5422,0.5422,0.5422,0.5422,3200000.0
2008-11-25 07:10:00,0.5422,0.5422,0.5422,0.5422,3200000.0
2008-11-25 07:11:00,0.5422,0.5422,0.5422,0.5422,1600000.0
2008-11-25 07:12:00,0.5422,0.5424,0.5422,0.5424,7400000.0
2008-11-25 07:13:00,0.54235,0.54235,0.5423,0.5423,6000000.0
2008-11-25 07:14:00,0.54255,0.54255,0.5423,0.5423,6400000.0
2008-11-25 07:15:00,0.5423,0.5423,0.5423,0.5423,3200000.0
2008-11-25 07:16:00,0.5423,0.5423,0.5423,0.5423,11200000.0
2008-11-25 07:17:00,0.54255,0.54295,0.54235,0.54295,23600000.0
2008-11-25 07:18:00,0.5428,0.543,0.54235,0.54255,94400000.0
2008-11-25 07:19:00,0.54275,0.5432,0.54265,0.54265,67600000.0
2008-11-25 07:20:00,0.54285,0.5431,0.54255,0.54255,49600000.0
2008-11-25 07:21:00,0.543,0.5432,0.5426,0.54285,67200000.0
2008-11-25 07:22:00,0.543,0.54315,0.5422,0.5426,24000000.0
2008-11-25 07:23:00,0.5423,0.5423,0.54225,0.54225,5600000.0
2008-11-25 07:24:00,0.54225,0.54225,0.54205,0.54205,4800000.0
2008-11-25 07:25:00,0.54205,0.5421,0.54205,0.5421,3600000.0
2008-11-25 07:26:00,0.54205,0.54205,0.54205,0.54205,1800000.0
2008-11-25 07:27:00,0.54188,0.54252,0.54188,0.54244,76200000.0
2008-11-25 07:28:00,0.5421,0.5425,0.5421,0.5425,13600000.0
2008-11-25 07:29:00,0.54235,0.5425,0.5422,0.54245,28200000.0
2008-11-25 07:30:00,0.54245,0.54245,0.54245,0.54245,2000000.0
2008-11-25 07:31:00,0.54265,0.54265,0.54265,0.54265,1000000.0
2008-11-25 07:32:00,0.54265,0.54265,0.54265,0.54265,2000000.0
2008-11-25 07:33:00,0.5426,0.5426,0.54195,0.5422,22400000.0
2008-11-25 07:34:00,0.5423,0.54245,0.5423,0.5423,80000000.0
2008-11-25 07:35:00,0.5423,0.5426,0.5423,0.5425,112200000.0
2008-11-25 07:36:00,0.5425,0.54265,0.5425,0.5426,30400000.0
2008-11-25 07:37:00,0.5426,0.5426,0.5426,0.5426,6400000.0
2008-11-25 07:38:00,0.5426,0.5426,0.5426,0.5426,6400000.0
2008-11-25 07:39:00,0.5426,0.5426,0.5422,0.5422,47400000.0
2008-11-25 07:40:00,0.5422,0.5422,0.5422,0.5422,22400000.0
2008-11-25 07:41:00,0.5422,0.5422,0.5412,0.5412,11600000.0
2008-11-25 07:42:00,0.5413,0.5419,0.5411,0.54125,73200000.0
2008-11-25 07:43:00,0.5414,0.5418,0.5414,0.5418,36600000.0
2008-11-25 07:44:00,0.5418,0.54265,0.5418,0.5425,112400000.0
2008-11-25 07:45:00,0.54255,0.5432,0.54255,0.5432,516800011.0
2008-11-25 07:46:00,0.543,0.543,0.54285,0.5429,61600000.0
2008-11-25 07:47:00,0.5429,0.5429,0.5422,0.5422,23400000.0
2008-11-25 07:48:00,0.5422,0.5422,0.5422,0.5422,1000000.0
2008-11-25 07:49:00,0.5422,0.5423,0.5422,0.54225,6000000.0
2008-11-25 07:50:00,0.54205,0.54205,0.542,0.542,9600000.0
2008-11-25 07:51:00,0.5419,0.5419,0.5419,0.5419,6400000.0
2008-11-25 07:52:00,0.5419,0.5419,0.5419,0.5419,11200000.0
2008-11-25 07:53:00,0.5419,0.542,0.5419,0.542,4200000.0
2008-11-25 07:54:00,0.54195,0.5422,0.5419,0.542,41200000.0
2008-11-25 07:55:00,0.542,0.542,0.542,0.542,57800000.0
2008-11-25 07:56:00,0.542,0.542,0.542,0.542,12800000.0
2008-11-25 07:57:00,0.54149,0.54186,0.54149,0.54165,74400000.0
2008-11-25 07:58:00,0.54161,0.5418,0.54153,0.5418,32000000.0
2008-11-25 07:59:00,0.54185,0.54195,0.54142,0.54142,24200000.0
2008-11-25 08:00:00,0.542,0.542,0.542,0.542,10400000.0
2008-11-25 08:01:00,0.54175,0.54182,0.54139,0.54165,60400000.0
2008-11-25 08:02:00,0.54205,0.54215,0.54205,0.54215,2800000.0
2008-11-25 08:03:00,0.5423,0.5423,0.5421,0.5421,14600000.0
2008-11-25 08:04:00,0.54175,0.54209,0.54165,0.54209,97200000.0
2008-11-25 08:05:00,0.5422,0.5426,0.5421,0.54235,72200000.0
2008-11-25 08:06:00,0.5425,0.5425,0.542,0.54225,10000000.0
2008-11-25 08:07:00,0.54215,0.5423,0.5421,0.54225,11000000.0
2008-11-25 08:08:00,0.5424,0.54245,0.5424,0.54245,13000000.0
2008-11-25 08:09:00,0.54245,0.54245,0.5423,0.5423,66000000.0
2008-11-25 08:10:00,0.5423,0.5423,0.5423,0.5423,160000000.0
2008-11-25 08:11:00,0.5423,0.5423,0.5423,0.5423,64000000.0
2008-11-25 08:12:00,0.5423,0.5423,0.5423,0.5423,208000000.0
2008-11-25 08:13:00,0.5423,0.5424,0.5423,0.54235,230000000.0
2008-11-25 08:14:00,0.5425,0.54255,0.54225,0.5423,24800000.0
2008-11-25 08:15:00,0.5424,0.5425,0.5424,0.5424,51600000.0
2008-11-25 08:16:00,0.5424,0.5426,0.54215,0.54215,49800000.0
2008-11-25 08:17:00,0.5422,0.54225,0.5421,0.5421,12800000.0
2008-11-25 08:18:00,0.5421,0.5422,0.5421,0.5421,4200000.0
2008-11-25 08:19:00,0.54205,0.5423,0.54205,0.5421,7600000.0
2008-11-25 08:20:00,0.5422,0.5425,0.5422,0.5425,11200000.0
2008-11-25 08:21:00,0.5425,0.54255,0.5425,0.54255,8400000.0
2008-11-25 08:22:00,0.54255,0.54255,0.542,0.5424,5200000.0
2008-11-25 08:23:00,0.54235,0.54235,0.54195,0.54215,31400000.0
2008-11-25 08:24:00,0.5422,0.5422,0.54205,0.54205,4600000.0
2008-11-25 08:25:00,0.54195,0.54195,0.54085,0.54085,44199999.0
2008-11-25 08:26:00,0.5412,0.54135,0.54065,0.54085,36200000.0
2008-11-25 08:27:00,0.54095,0.54095,0.54095,0.54095,4400000.0
2008-11-25 08:28:00,0.54095,0.54105,0.54095,0.54105,8400000.0
2008-11-25 08:29:00,0.54105,0.54105,0.54105,0.54105,2000000.0
2008-11-25 08:30:00,0.54105,0.54215,0.54105,0.5415,12800000.0
2008-11-25 08:31:00,0.54145,0.54225,0.54145,0.5415,11200000.0
2008-11-25 08:32:00,0.54135,0.5415,0.54095,0.54115,12200000.0
2008-11-25 08:33:00,0.54115,0.54115,0.54105,0.5411,4600000.0
2008-11-25 08:34:00,0.54105,0.5412,0.54105,0.5412,2800000.0
2008-11-25 08:35:00,0.54105,0.54105,0.541,0.54105,4000000.0
2008-11-25 08:36:00,0.54125,0.54155,0.54095,0.54145,17400000.0
2008-11-25 08:37:00,0.54155,0.54185,0.54135,0.54185,9200000.0
2008-11-25 08:38:00,0.5417,0.5417,0.54125,0.54125,25200000.0
2008-11-25 08:39:00,0.5413,0.5413,0.5412,0.5412,2400000.0
2008-11-25 08:40:00,0.5411,0.54135,0.5411,0.54135,3800000.0
2008-11-25 08:41:00,0.5417,0.5417,0.5416,0.5416,4200000.0
2008-11-25 08:42:00,0.5416,0.5416,0.5416,0.5416,11200000.0
2008-11-25 08:43:00,0.5416,0.5416,0.5416,0.5416,12800000.0
2008-11-25 08:44:00,0.54175,0.54275,0.54175,0.54215,39800000.0
2008-11-25 08:45:00,0.54215,0.5428,0.5416,0.542,141800000.0
2008-11-25 08:46:00,0.54205,0.54205,0.54205,0.54205,1200000.0
2008-11-25 08:47:00,0.54185,0.542,0.54185,0.542,3200000.0
2008-11-25 08:48:00,0.5419,0.5419,0.5419,0.5419,3200000.0
2008-11-25 08:49:00,0.54195,0.54195,0.5414,0.5414,21000000.0
2008-11-25 08:50:00,0.5415,0.5415,0.5415,0.5415,8000000.0
2008-11-25 08:51:00,0.5415,0.5415,0.5407,0.5407,118000000.0
2008-11-25 08:52:00,0.5407,0.5407,0.5407,0.5407,56000000.0
2008-11-25 08:53:00,0.5407,0.5407,0.5401,0.5404,34200000.0
2008-11-25 08:54:00,0.54035,0.54035,0.54,0.5401,78400000.0
2008-11-25 08:55:00,0.5403,0.5403,0.54,0.54,72400000.0
2008-11-25 08:56:00,0.54,0.54045,0.5393,0.53965,165600000.0
2008-11-25 08:57:00,0.53975,0.53975,0.53875,0.5393,89000000.0
2008-11-25 08:58:00,0.5393,0.53965,0.5393,0.53945,5600000.0
2008-11-25 08:59:00,0.5394,0.5394,0.53905,0.5391,55000000.0
2008-11-25 09:00:00,0.5391,0.5391,0.5387,0.5387,29400000.0
2008-11-25 09:01:00,0.5387,0.5387,0.5387,0.5387,22400000.0
2008-11-25 09:02:00,0.5387,0.5387,0.5387,0.5387,12800000.0
2008-11-25 09:03:00,0.5387,0.5387,0.5383,0.53845,31000000.0
2008-11-25 09:04:00,0.5384,0.53855,0.5384,0.5385,12400000.0
2008-11-25 09:05:00,0.5385,0.5386,0.5385,0.5385,14400000.0
2008-11-25 09:06:00,0.5385,0.5386,0.5385,0.53855,6400000.0
2008-11-25 09:07:00,0.53855,0.5387,0.538,0.53835,47600000.0
2008-11-25 09:08:00,0.5384,0.5387,0.5384,0.5386,17600000.0
2008-11-25 09:09:00,0.5386,0.5386,0.538,0.5382,6000000.0
2008-11-25 09:10:00,0.53815,0.5383,0.53815,0.5383,13600000.0
2008-11-25 09:11:00,0.53835,0.5384,0.5382,0.5382,10200000.0
2008-11-25 09:12:00,0.53825,0.5385,0.53815,0.5385,37000000.0
2008-11-25 09:13:00,0.53855,0.5387,0.53845,0.5387,10200000.0
2008-11-25 09:14:00,0.5388,0.53895,0.53855,0.5388,17000000.0
2008-11-25 09:15:00,0.53875,0.5388,0.53875,0.53875,18400000.0
2008-11-25 09:16:00,0.53875,0.53875,0.53875,0.53875,1800000.0
2008-11-25 09:17:00,0.53875,0.53875,0.53875,0.53875,21600000.0
2008-11-25 09:18:00,0.53866,0.53879,0.53831,0.53831,222000000.0
2008-11-25 09:19:00,0.53875,0.53885,0.53875,0.53885,5600000.0
2008-11-25 09:20:00,0.53895,0.5395,0.53895,0.5395,8000000.0
2008-11-25 09:21:00,0.53965,0.5397,0.53965,0.53965,17000000.0
2008-11-25 09:22:00,0.5396,0.5396,0.5391,0.5393,34200000.0
2008-11-25 09:23:00,0.5392,0.5392,0.5392,0.5392,25600000.0
2008-11-25 09:24:00,0.5392,0.5392,0.53855,0.53855,15400000.0
2008-11-25 09:25:00,0.53865,0.53875,0.53865,0.53865,36800000.0
2008-11-25 09:26:00,0.53865,0.53865,0.5382,0.5382,47400000.0
2008-11-25 09:27:00,0.5382,0.5383,0.53815,0.5383,20000000.0
2008-11-25 09:28:00,0.53835,0.53855,0.5383,0.5385,48400000.0
2008-11-25 09:29:00,0.5385,0.5387,0.5385,0.5387,86600000.0
2008-11-25 09:30:00,0.5387,0.5387,0.5387,0.5387,52800000.0
2008-11-25 09:31:00,0.5387,0.5387,0.5387,0.5387,19200000.0
2008-11-25 09:32:00,0.53825,0.5386,0.53825,0.53845,8200000.0
2008-11-25 09:33:00,0.53812,0.5383,0.53793,0.53822,266600010.0
2008-11-25 09:34:00,0.53808,0.5383,0.53791,0.53825,345200010.0
2008-11-25 09:35:00,0.53845,0.5397,0.53845,0.5396,45600000.0
2008-11-25 09:36:00,0.5396,0.54025,0.5396,0.54025,150000000.0
2008-11-25 09:37:00,0.54075,0.5409,0.54025,0.5406,18000000.0
2008-11-25 09:38:00,0.5408,0.541,0.53975,0.54045,57200000.0
2008-11-25 09:39:00,0.5405,0.5405,0.5389,0.53975,46000000.0
2008-11-25 09:40:00,0.53975,0.5399,0.5395,0.53955,69200000.0
2008-11-25 09:41:00,0.5396,0.53995,0.5396,0.5397,101199996.0
2008-11-25 09:42:00,0.53975,0.5399,0.5381,0.53915,421399996.0
2008-11-25 09:43:00,0.5393,0.53935,0.5387,0.5388,97600000.0
2008-11-25 09:44:00,0.5389,0.5401,0.53865,0.5395,103000000.0
2008-11-25 09:45:00,0.5395,0.5399,0.5395,0.5395,158200000.0
2008-11-25 09:46:00,0.5395,0.53995,0.5395,0.53985,32600000.0
2008-11-25 09:47:00,0.53995,0.54115,0.53965,0.54035,41900000.0
2008-11-25 09:48:00,0.5404,0.5406,0.5403,0.5403,14600000.0
2008-11-25 09:49:00,0.54025,0.5403,0.5402,0.5403,13600000.0
2008-11-25 09:50:00,0.5403,0.54045,0.5403,0.54045,5200000.0
2008-11-25 09:51:00,0.54045,0.5414,0.54045,0.54135,35400000.0
2008-11-25 09:52:00,0.54135,0.54135,0.5412,0.5412,10800000.0
2008-11-25 09:53:00,0.5412,0.5412,0.54065,0.54065,9600000.0
2008-11-25 09:54:00,0.5408,0.54105,0.5407,0.5407,64000000.0
2008-11-25 09:55:00,0.5407,0.5407,0.5407,0.5407,154400007.0
2008-11-25 09:56:00,0.5407,0.5407,0.5407,0.5407,96000005.0
2008-11-25 09:57:00,0.5407,0.5407,0.5399,0.54015,74800002.0
2008-11-25 09:58:00,0.54,0.54,0.5397,0.53975,8800000.0
2008-11-25 09:59:00,0.53975,0.53975,0.5396,0.53965,27600000.0
2008-11-25 10:00:00,0.53965,0.53965,0.5391,0.5391,197200000.0
2008-11-25 10:01:00,0.5391,0.53925,0.5391,0.53915,34800000.0
2008-11-25 10:02:00,0.5391,0.5391,0.53885,0.5389,72600000.0
2008-11-25 10:03:00,0.5388,0.5394,0.53865,0.5394,28800000.0
2008-11-25 10:04:00,0.5394,0.5394,0.5392,0.5392,152000000.0
2008-11-25 10:05:00,0.5392,0.5392,0.5392,0.5392,16000000.0
2008-11-25 10:06:00,0.53925,0.5395,0.5392,0.53935,31200000.0
2008-11-25 10:07:00,0.5393,0.5393,0.5393,0.5393,45600000.0
2008-11-25 10:08:00,0.5393,0.53935,0.5393,0.5393,55000000.0
2008-11-25 10:09:00,0.5393,0.5393,0.5384,0.5386,404199996.0
2008-11-25 10:10:00,0.5387,0.5387,0.53835,0.53855,21200000.0
2008-11-25 10:11:00,0.53835,0.5386,0.5383,0.53845,299599988.0
2008-11-25 10:12:00,0.53835,0.5385,0.5383,0.53845,221799994.0
2008-11-25 10:13:00,0.5386,0.53875,0.5379,0.5379,74800003.0
2008-11-25 10:14:00,0.53795,0.5384,0.53765,0.5384,356000016.0
2008-11-25 10:15:00,0.5384,0.5384,0.53835,0.5384,9000000.0
2008-11-25 10:16:00,0.5384,0.53845,0.5382,0.53825,13400000.0
2008-11-25 10:17:00,0.5382,0.5384,0.5382,0.5383,71600000.0
2008-11-25 10:18:00,0.5383,0.5383,0.5383,0.5383,13600000.0
2008-11-25 10:19:00,0.5383,0.5385,0.5383,0.53845,30200000.0
2008-11-25 10:20:00,0.53845,0.5385,0.53845,0.5385,16000000.0
2008-11-25 10:21:00,0.5387,0.5391,0.5384,0.53855,20000000.0
2008-11-25 10:22:00,0.5388,0.5393,0.5388,0.53905,19000000.0
2008-11-25 10:23:00,0.539,0.53935,0.53885,0.5393,25800000.0
2008-11-25 10:24:00,0.5393,0.5393,0.539,0.539,9000000.0
2008-11-25 10:25:00,0.53895,0.53895,0.53875,0.53885,30200000.0
2008-11-25 10:26:00,0.53885,0.5389,0.5388,0.5388,10800000.0
2008-11-25 10:27:00,0.5388,0.5388,0.53855,0.53855,18200000.0
2008-11-25 10:28:00,0.53855,0.53855,0.53855,0.53855,5000000.0
2008-11-25 10:29:00,0.53855,0.5388,0.53855,0.5388,12000000.0
2008-11-25 10:30:00,0.53895,0.53925,0.53895,0.539,71400000.0
2008-11-25 10:31:00,0.539,0.5392,0.53885,0.5392,41400000.0
2008-11-25 10:32:00,0.5388,0.53945,0.5388,0.5393,105799999.0
2008-11-25 10:33:00,0.5393,0.53955,0.53925,0.53955,102800000.0
2008-11-25 10:34:00,0.5396,0.5397,0.53915,0.53915,34000000.0
2008-11-25 10:35:00,0.53925,0.5393,0.5392,0.5393,39000000.0
2008-11-25 10:36:00,0.5393,0.53945,0.5393,0.53945,12200000.0
2008-11-25 10:37:00,0.53945,0.53945,0.53945,0.53945,1000000.0
2008-11-25 10:38:00,0.53945,0.53945,0.5392,0.5392,243000000.0
2008-11-25 10:39:00,0.5392,0.53935,0.5392,0.5392,1522399982.0
2008-11-25 10:40:00,0.5393,0.5393,0.53855,0.5389,210599996.0
2008-11-25 10:41:00,0.53895,0.53895,0.53895,0.53895,1200000.0
2008-11-25 10:42:00,0.5389,0.5389,0.5389,0.5389,1200000.0
2008-11-25 10:43:00,0.53875,0.53875,0.53875,0.53875,1800000.0
2008-11-25 10:44:00,0.53885,0.5389,0.53835,0.53845,9800000.0
2008-11-25 10:45:00,0.5385,0.5386,0.53835,0.53855,39400000.0
2008-11-25 10:46:00,0.5386,0.5386,0.53855,0.5386,13200000.0
2008-11-25 10:47:00,0.53855,0.53855,0.53835,0.53835,22000000.0
2008-11-25 10:48:00,0.538,0.53805,0.53785,0.53785,12400000.0
2008-11-25 10:49:00,0.5378,0.53785,0.5376,0.5376,45200000.0
2008-11-25 10:50:00,0.53765,0.53795,0.53765,0.5378,30800000.0
2008-11-25 10:51:00,0.53785,0.53795,0.53775,0.53775,37800000.0
2008-11-25 10:52:00,0.53775,0.53775,0.5377,0.5377,24800000.0
2008-11-25 10:53:00,0.53775,0.53775,0.5377,0.5377,17200000.0
2008-11-25 10:54:00,0.5377,0.53785,0.53765,0.53765,57800000.0
2008-11-25 10:55:00,0.53775,0.53805,0.53775,0.5379,32200000.0
2008-11-25 10:56:00,0.5379,0.5379,0.5378,0.53785,31000000.0
2008-11-25 10:57:00,0.53785,0.53785,0.53705,0.53715,113600000.0
2008-11-25 10:58:00,0.53715,0.53715,0.53575,0.53585,232800000.0
2008-11-25 10:59:00,0.53585,0.53675,0.5356,0.53625,81800000.0
2008-11-25 11:00:00,0.5362,0.53645,0.5362,0.5362,285200000.0
2008-11-25 11:01:00,0.5358,0.53625,0.53565,0.53625,49400000.0
2008-11-25 11:02:00,0.5363,0.53635,0.53625,0.5363,24000000.0
2008-11-25 11:03:00,0.5363,0.5369,0.53625,0.53635,35500000.0
2008-11-25 11:04:00,0.53635,0.5364,0.5363,0.53635,30600000.0
2008-11-25 11:05:00,0.53635,0.5366,0.53625,0.53625,14600000.0
2008-11-25 11:06:00,0.53645,0.5366,0.53645,0.53655,19800000.0
2008-11-25 11:07:00,0.5366,0.53695,0.53655,0.53695,69800000.0
2008-11-25 11:08:00,0.53705,0.53735,0.537,0.5371,135000000.0
2008-11-25 11:09:00,0.5371,0.53785,0.5371,0.53785,75800000.0
2008-11-25 11:10:00,0.53785,0.53805,0.5374,0.53775,56000000.0
2008-11-25 11:11:00,0.53775,0.53775,0.5371,0.5373,53200000.0
2008-11-25 11:12:00,0.5373,0.5376,0.53725,0.53755,32600000.0
2008-11-25 11:13:00,0.53775,0.53775,0.5372,0.5373,478400000.0
2008-11-25 11:14:00,0.5373,0.5376,0.5372,0.53725,143800000.0
2008-11-25 11:15:00,0.53725,0.5374,0.537,0.537,86000000.0
2008-11-25 11:16:00,0.537,0.537,0.5363,0.5365,53200000.0
2008-11-25 11:17:00,0.5365,0.5365,0.5365,0.5365,40000000.0
2008-11-25 11:18:00,0.5365,0.5365,0.53565,0.53585,94800000.0
2008-11-25 11:19:00,0.53585,0.53595,0.5357,0.53585,61200000.0
2008-11-25 11:20:00,0.53585,0.53585,0.53445,0.53455,71200000.0
2008-11-25 11:21:00,0.5346,0.5349,0.53455,0.53455,326399984.0
2008-11-25 11:22:00,0.53455,0.53475,0.5345,0.53475,24400000.0
2008-11-25 11:23:00,0.53465,0.53465,0.53455,0.53465,22200000.0
2008-11-25 11:24:00,0.53465,0.53465,0.53465,0.53465,1000000.0
2008-11-25 11:25:00,0.53475,0.53475,0.53455,0.53465,8000000.0
2008-11-25 11:26:00,0.5346,0.5346,0.5346,0.5346,3000000.0
2008-11-25 11:27:00,0.5346,0.53485,0.5346,0.53485,22800000.0
2008-11-25 11:28:00,0.53485,0.53485,0.5345,0.53455,4000000.0
2008-11-25 11:29:00,0.5346,0.53465,0.5346,0.53465,4000000.0
2008-11-25 11:30:00,0.53465,0.5351,0.53465,0.535,53600000.0
2008-11-25 11:31:00,0.53505,0.5353,0.53465,0.5347,97000000.0
2008-11-25 11:32:00,0.5348,0.53525,0.53465,0.53525,66400000.0
2008-11-25 11:33:00,0.5352,0.5352,0.53475,0.53495,70000000.0
2008-11-25 11:34:00,0.53485,0.53515,0.5347,0.53515,33200000.0
2008-11-25 11:35:00,0.53515,0.53545,0.5351,0.5354,51600000.0
2008-11-25 11:36:00,0.53545,0.53555,0.5354,0.53555,12800000.0
2008-11-25 11:37:00,0.53555,0.53555,0.53555,0.53555,1800000.0
2008-11-25 11:38:00,0.53555,0.5357,0.53555,0.5357,25200000.0
2008-11-25 11:39:00,0.53575,0.53595,0.53525,0.53545,207800000.0
2008-11-25 11:40:00,0.5355,0.5355,0.53535,0.53535,64400000.0
2008-11-25 11:41:00,0.53545,0.5369,0.53545,0.5369,46400000.0
2008-11-25 11:42:00,0.5369,0.5369,0.5367,0.5368,9200000.0
2008-11-25 11:43:00,0.5368,0.5368,0.53645,0.53655,71400000.0
2008-11-25 11:44:00,0.53655,0.5367,0.53655,0.53665,8000000.0
2008-11-25 11:45:00,0.53665,0.5368,0.53655,0.53655,21400000.0
2008-11-25 11:46:00,0.53655,0.53665,0.53655,0.53665,10000000.0
2008-11-25 11:47:00,0.5366,0.5367,0.53655,0.53655,23000000.0
2008-11-25 11:48:00,0.53655,0.5368,0.5365,0.5368,48400000.0
2008-11-25 11:49:00,0.5368,0.5368,0.53655,0.53655,16000000.0
2008-11-25 11:50:00,0.53655,0.5367,0.53645,0.5365,21000000.0
2008-11-25 11:51:00,0.53665,0.53665,0.53655,0.53655,4000000.0
2008-11-25 11:52:00,0.53655,0.53655,0.53655,0.53655,2000000.0
2008-11-25 11:53:00,0.53655,0.53655,0.53645,0.53645,8000000.0
2008-11-25 11:54:00,0.53645,0.53645,0.53645,0.53645,6000000.0
2008-11-25 11:55:00,0.53645,0.5365,0.53635,0.53635,13000000.0
2008-11-25 11:56:00,0.53635,0.53645,0.53635,0.53645,4000000.0
2008-11-25 11:57:00,0.53645,0.53645,0.53645,0.53645,8000000.0
2008-11-25 11:58:00,0.53645,0.53695,0.53635,0.53695,50000000.0
2008-11-25 11:59:00,0.53705,0.5375,0.53705,0.5375,26600000.0
2008-11-25 12:00:00,0.53745,0.5377,0.53725,0.53765,68200000.0
2008-11-25 12:01:00,0.53765,0.53765,0.53765,0.53765,2000000.0
2008-11-25 12:02:00,0.53765,0.53775,0.53755,0.53755,10800000.0
2008-11-25 12:03:00,0.53755,0.53755,0.53735,0.53735,7800000.0
2008-11-25 12:04:00,0.53735,0.53735,0.5373,0.5373,9200000.0
2008-11-25 12:05:00,0.5373,0.53755,0.5373,0.53755,42000000.0
2008-11-25 12:06:00,0.53755,0.53755,0.53715,0.53715,31000000.0
2008-11-25 12:07:00,0.537,0.537,0.5369,0.5369,54400000.0
2008-11-25 12:08:00,0.5369,0.5369,0.53635,0.5369,118200000.0
2008-11-25 12:09:00,0.5369,0.5369,0.53645,0.5366,71200000.0
2008-11-25 12:10:00,0.53655,0.5366,0.53655,0.53655,6000000.0
2008-11-25 12:11:00,0.53655,0.5366,0.5359,0.5359,51000000.0
2008-11-25 12:12:00,0.536,0.536,0.536,0.536,76800000.0
2008-11-25 12:13:00,0.536,0.536,0.536,0.536,19200000.0
2008-11-25 12:14:00,0.53595,0.53595,0.5351,0.53525,61200002.0
2008-11-25 12:15:00,0.53525,0.5355,0.53525,0.5355,17800000.0
2008-11-25 12:16:00,0.53545,0.53565,0.53535,0.5355,34200000.0
2008-11-25 12:17:00,0.53555,0.5358,0.5355,0.5355,22600000.0
2008-11-25 12:18:00,0.53545,0.5364,0.53535,0.5364,72000000.0
2008-11-25 12:19:00,0.5364,0.53705,0.53605,0.53635,116400000.0
2008-11-25 12:20:00,0.53635,0.53725,0.53635,0.5371,94600000.0
2008-11-25 12:21:00,0.5371,0.5373,0.537,0.53715,26000000.0
2008-11-25 12:22:00,0.5371,0.53725,0.5364,0.53695,52800000.0
2008-11-25 12:23:00,0.537,0.53725,0.5368,0.53725,46400000.0
2008-11-25 12:24:00,0.53725,0.53725,0.5369,0.53695,17600000.0
2008-11-25 12:25:00,0.53695,0.5371,0.53695,0.537,19000000.0
2008-11-25 12:26:00,0.53695,0.53705,0.53665,0.53665,29800000.0
2008-11-25 12:27:00,0.5366,0.53705,0.5366,0.537,24200000.0
2008-11-25 12:28:00,0.537,0.537,0.5365,0.5369,38400000.0
2008-11-25 12:29:00,0.5368,0.53715,0.53665,0.53715,90200000.0
2008-11-25 12:30:00,0.53725,0.5388,0.53725,0.5388,60800000.0
2008-11-25 12:31:00,0.5389,0.5389,0.53735,0.5377,45200000.0
2008-11-25 12:32:00,0.5377,0.53795,0.5377,0.5378,15800000.0
2008-11-25 12:33:00,0.5378,0.5378,0.53755,0.53755,36000000.0
2008-11-25 12:34:00,0.5376,0.5376,0.53705,0.53705,40800000.0
2008-11-25 12:35:00,0.5371,0.53735,0.537,0.53715,41200000.0
2008-11-25 12:36:00,0.53715,0.5375,0.53685,0.53715,44800000.0
2008-11-25 12:37:00,0.5371,0.5375,0.53695,0.53715,190999999.0
2008-11-25 12:38:00,0.5371,0.5375,0.5371,0.5375,8600000.0
2008-11-25 12:39:00,0.53745,0.53745,0.53705,0.5373,15800000.0
2008-11-25 12:40:00,0.53725,0.53745,0.53725,0.53725,13400000.0
2008-11-25 12:41:00,0.5373,0.5375,0.5373,0.5375,21400000.0
2008-11-25 12:42:00,0.5375,0.5378,0.5375,0.53775,22600000.0
2008-11-25 12:43:00,0.5377,0.538,0.5377,0.538,17600000.0
2008-11-25 12:44:00,0.538,0.538,0.538,0.538,1000000.0
2008-11-25 12:45:00,0.5378,0.5379,0.53775,0.5379,8200000.0
2008-11-25 12:46:00,0.53795,0.53795,0.53775,0.53775,2400000.0
2008-11-25 12:47:00,0.5377,0.5377,0.5377,0.5377,6200000.0
2008-11-25 12:48:00,0.53775,0.53775,0.5377,0.5377,6000000.0
2008-11-25 12:49:00,0.5377,0.538,0.5373,0.53765,138200000.0
2008-11-25 12:50:00,0.5377,0.538,0.53765,0.53785,25400000.0
2008-11-25 12:51:00,0.5378,0.53785,0.5378,0.53785,4800000.0
2008-11-25 12:52:00,0.53785,0.53785,0.5377,0.5377,8400000.0
2008-11-25 12:53:00,0.5377,0.5378,0.5375,0.53775,31800000.0
2008-11-25 12:54:00,0.5377,0.53805,0.53765,0.5377,21000000.0
2008-11-25 12:55:00,0.5377,0.5377,0.5375,0.5375,6600000.0
2008-11-25 12:56:00,0.5376,0.5376,0.5375,0.5375,8200000.0
2008-11-25 12:57:00,0.5375,0.5375,0.53735,0.5374,14800000.0
2008-11-25 12:58:00,0.5375,0.538,0.53745,0.5375,90000000.0
2008-11-25 12:59:00,0.53745,0.5376,0.53745,0.5376,21600000.0
2008-11-25 13:00:00,0.5376,0.5386,0.53755,0.5383,39400000.0
2008-11-25 13:01:00,0.53825,0.5384,0.53805,0.53805,10800000.0
2008-11-25 13:02:00,0.5379,0.5379,0.53785,0.5379,10800000.0
2008-11-25 13:03:00,0.53785,0.53785,0.5369,0.5369,55400000.0
2008-11-25 13:04:00,0.5369,0.53725,0.5368,0.537,37600000.0
2008-11-25 13:05:00,0.537,0.53705,0.5369,0.537,17600000.0
2008-11-25 13:06:00,0.5369,0.537,0.5369,0.537,5800000.0
2008-11-25 13:07:00,0.537,0.5375,0.5368,0.53685,115200000.0
2008-11-25 13:08:00,0.5369,0.5369,0.5362,0.5362,154200000.0
2008-11-25 13:09:00,0.53625,0.53735,0.5361,0.537,110800000.0
2008-11-25 13:10:00,0.537,0.5372,0.537,0.5372,52400000.0
2008-11-25 13:11:00,0.53715,0.5375,0.5371,0.53725,59000000.0
2008-11-25 13:12:00,0.53735,0.53735,0.5372,0.5372,14000000.0
2008-11-25 13:13:00,0.5372,0.5375,0.53705,0.5371,32200000.0
2008-11-25 13:14:00,0.5372,0.5372,0.537,0.53705,31200000.0
2008-11-25 13:15:00,0.53725,0.5375,0.53705,0.53735,106400000.0
2008-11-25 13:16:00,0.53735,0.53735,0.5373,0.5373,3400000.0
2008-11-25 13:17:00,0.5374,0.53745,0.5374,0.53745,6800000.0
2008-11-25 13:18:00,0.53755,0.53755,0.53725,0.53725,27400000.0
2008-11-25 13:19:00,0.53725,0.53735,0.53725,0.53725,18200000.0
2008-11-25 13:20:00,0.53725,0.53735,0.53725,0.53735,32200000.0
2008-11-25 13:21:00,0.53745,0.5376,0.53735,0.53745,90200000.0
2008-11-25 13:22:00,0.53745,0.5375,0.5373,0.5373,13000000.0
2008-11-25 13:23:00,0.53725,0.5375,0.53725,0.5374,23400000.0
2008-11-25 13:24:00,0.5374,0.53745,0.5374,0.53745,9000000.0
2008-11-25 13:25:00,0.5374,0.5374,0.5374,0.5374,5600000.0
2008-11-25 13:26:00,0.5374,0.5377,0.53725,0.53735,50600000.0
2008-11-25 13:27:00,0.5376,0.5377,0.5372,0.5373,40800000.0
2008-11-25 13:28:00,0.5373,0.53735,0.5373,0.53735,183400000.0
2008-11-25 13:29:00,0.53735,0.5383,0.5373,0.53765,69400000.0
2008-11-25 13:30:00,0.5377,0.5387,0.5377,0.5381,111200000.0
2008-11-25 13:31:00,0.5381,0.53835,0.538,0.5382,78000000.0
2008-11-25 13:32:00,0.53805,0.53835,0.53805,0.53835,15800000.0
2008-11-25 13:33:00,0.53835,0.53915,0.53835,0.53855,39200000.0
2008-11-25 13:34:00,0.5386,0.53875,0.5386,0.53875,14600000.0
2008-11-25 13:35:00,0.53875,0.539,0.53875,0.5389,18000000.0
2008-11-25 13:36:00,0.5389,0.5389,0.53885,0.5389,19000000.0
2008-11-25 13:37:00,0.5389,0.5389,0.53825,0.53825,7200000.0
2008-11-25 13:38:00,0.53825,0.53825,0.5381,0.53825,23600000.0
2008-11-25 13:39:00,0.5382,0.5387,0.5379,0.53855,53200000.0
2008-11-25 13:40:00,0.5387,0.5387,0.5381,0.53855,20400000.0
2008-11-25 13:41:00,0.5387,0.53985,0.53865,0.5393,73000000.0
2008-11-25 13:42:00,0.5393,0.54055,0.5393,0.5402,43800000.0
2008-11-25 13:43:00,0.54035,0.54095,0.5403,0.5407,37400000.0
2008-11-25 13:44:00,0.54075,0.54085,0.54015,0.5405,32400000.0
2008-11-25 13:45:00,0.5406,0.54105,0.54045,0.5409,74800000.0
2008-11-25 13:46:00,0.5409,0.5409,0.5402,0.54045,93000000.0
2008-11-25 13:47:00,0.5406,0.5406,0.54,0.54055,32400000.0
2008-11-25 13:48:00,0.5406,0.54065,0.5403,0.54065,23000000.0
2008-11-25 13:49:00,0.54065,0.54065,0.5403,0.54035,28600000.0
2008-11-25 13:50:00,0.54035,0.5406,0.54035,0.5406,14200000.0
2008-11-25 13:51:00,0.54055,0.54075,0.54055,0.5407,21800000.0
2008-11-25 13:52:00,0.54065,0.54065,0.54035,0.5406,36000000.0
2008-11-25 13:53:00,0.5406,0.5406,0.5403,0.5403,43200000.0
2008-11-25 13:54:00,0.5403,0.5404,0.54025,0.5403,55000000.0
2008-11-25 13:55:00,0.5403,0.5412,0.54015,0.5412,54800000.0
2008-11-25 13:56:00,0.54135,0.54225,0.54125,0.5415,47800000.0
2008-11-25 13:57:00,0.54145,0.5415,0.5412,0.54125,316999999.0
2008-11-25 13:58:00,0.5413,0.5413,0.5412,0.5412,149599999.0
2008-11-25 13:59:00,0.54125,0.5413,0.54125,0.5413,8200000.0
2008-11-25 14:00:00,0.54125,0.54165,0.54125,0.54165,20200000.0
2008-11-25 14:01:00,0.54175,0.5429,0.54175,0.5429,58400000.0
2008-11-25 14:02:00,0.5429,0.5429,0.5423,0.5423,487599998.0
2008-11-25 14:03:00,0.5423,0.5424,0.5419,0.5421,77200000.0
2008-11-25 14:04:00,0.5421,0.5421,0.5415,0.5418,52400000.0
2008-11-25 14:05:00,0.54175,0.5419,0.54155,0.54185,48400000.0
2008-11-25 14:06:00,0.54185,0.54185,0.54155,0.5416,13000000.0
2008-11-25 14:07:00,0.5415,0.5415,0.54135,0.54135,3600000.0
2008-11-25 14:08:00,0.5413,0.5413,0.5413,0.5413,8000000.0
2008-11-25 14:09:00,0.5411,0.5411,0.5409,0.54095,12000000.0
2008-11-25 14:10:00,0.54095,0.541,0.5407,0.54095,37200000.0
2008-11-25 14:11:00,0.54095,0.5412,0.54095,0.54115,24400000.0
2008-11-25 14:12:00,0.5412,0.5414,0.5411,0.5411,11600000.0
2008-11-25 14:13:00,0.54105,0.54105,0.54075,0.5409,25000000.0
2008-11-25 14:14:00,0.54065,0.54085,0.54065,0.54085,93400000.0
2008-11-25 14:15:00,0.54085,0.54095,0.5406,0.5406,27800000.0
2008-11-25 14:16:00,0.54065,0.54065,0.5406,0.5406,8000000.0
2008-11-25 14:17:00,0.5406,0.54105,0.54045,0.54105,19600000.0
2008-11-25 14:18:00,0.541,0.541,0.5405,0.5407,27800000.0
2008-11-25 14:19:00,0.54045,0.5405,0.54045,0.54045,16600000.0
2008-11-25 14:20:00,0.5405,0.54055,0.54035,0.54055,18600000.0
2008-11-25 14:21:00,0.5405,0.54055,0.5401,0.5401,16600000.0
2008-11-25 14:22:00,0.5401,0.5403,0.5401,0.5403,44400000.0
2008-11-25 14:23:00,0.5403,0.54065,0.54025,0.5405,75400000.0
2008-11-25 14:24:00,0.5405,0.54075,0.5404,0.5405,246400000.0
2008-11-25 14:25:00,0.5405,0.5405,0.5405,0.5405,96000000.0
2008-11-25 14:26:00,0.5405,0.5405,0.5405,0.5405,84000000.0
2008-11-25 14:27:00,0.5405,0.5405,0.5401,0.5401,55600000.0
2008-11-25 14:28:00,0.54025,0.54045,0.54025,0.5403,43200000.0
2008-11-25 14:29:00,0.5403,0.5403,0.53995,0.54005,25600000.0
2008-11-25 14:30:00,0.53995,0.53995,0.5395,0.5397,21000000.0
2008-11-25 14:31:00,0.53975,0.53975,0.5397,0.5397,4000000.0
2008-11-25 14:32:00,0.53975,0.5403,0.5397,0.54015,28400000.0
2008-11-25 14:33:00,0.54015,0.54015,0.54015,0.54015,28000000.0
2008-11-25 14:34:00,0.54015,0.54015,0.54,0.54,22200000.0
2008-11-25 14:35:00,0.54,0.5401,0.54,0.54,16200000.0
2008-11-25 14:36:00,0.5401,0.54025,0.5401,0.5402,46000000.0
2008-11-25 14:37:00,0.5402,0.5402,0.5401,0.5401,4800000.0
2008-11-25 14:38:00,0.54005,0.54005,0.53985,0.5399,10000000.0
2008-11-25 14:39:00,0.5398,0.54045,0.5398,0.5404,16600000.0
2008-11-25 14:40:00,0.5404,0.5406,0.5404,0.5406,16600000.0
2008-11-25 14:41:00,0.5406,0.54135,0.5406,0.54135,26800000.0
2008-11-25 14:42:00,0.5413,0.5413,0.54055,0.54055,48000000.0
2008-11-25 14:43:00,0.54065,0.54065,0.53995,0.54,52600000.0
2008-11-25 14:44:00,0.54,0.5401,0.5395,0.53965,69800000.0
2008-11-25 14:45:00,0.53985,0.54035,0.5397,0.5397,60200000.0
2008-11-25 14:46:00,0.5397,0.5397,0.53825,0.53825,121600000.0
2008-11-25 14:47:00,0.53815,0.5386,0.5377,0.5378,80200000.0
2008-11-25 14:48:00,0.5378,0.5378,0.5378,0.5378,12800000.0
2008-11-25 14:49:00,0.5378,0.5378,0.53705,0.5378,52000000.0
2008-11-25 14:50:00,0.53745,0.538,0.53735,0.53765,85400000.0
2008-11-25 14:51:00,0.5377,0.53785,0.5376,0.53785,32200000.0
2008-11-25 14:52:00,0.53775,0.5383,0.53775,0.53815,72000000.0
2008-11-25 14:53:00,0.5381,0.5383,0.5381,0.53815,27800000.0
2008-11-25 14:54:00,0.53815,0.53915,0.53815,0.53915,73000000.0
2008-11-25 14:55:00,0.5392,0.5395,0.5392,0.5392,30000000.0
2008-11-25 14:56:00,0.5392,0.5396,0.5392,0.5394,107200000.0
2008-11-25 14:57:00,0.5394,0.5395,0.5394,0.5394,370400000.0
2008-11-25 14:58:00,0.53945,0.5395,0.53875,0.5392,288800000.0
2008-11-25 14:59:00,0.5388,0.53965,0.5388,0.5395,25200000.0
2008-11-25 15:00:00,0.5395,0.5396,0.5386,0.5391,141000000.0
2008-11-25 15:01:00,0.5392,0.5394,0.5391,0.5393,204200000.0
2008-11-25 15:02:00,0.5393,0.53955,0.5392,0.5394,39000000.0
2008-11-25 15:03:00,0.5394,0.5394,0.5393,0.5394,12200000.0
2008-11-25 15:04:00,0.5393,0.5394,0.5384,0.5386,73800000.0
2008-11-25 15:05:00,0.5386,0.5386,0.53745,0.5375,237400000.0
2008-11-25 15:06:00,0.5376,0.5382,0.5372,0.5376,128000000.0
2008-11-25 15:07:00,0.53765,0.5382,0.53745,0.5382,131200000.0
2008-11-25 15:08:00,0.5382,0.5382,0.53705,0.53775,188000000.0
2008-11-25 15:09:00,0.5377,0.5382,0.5375,0.5381,311700000.0
2008-11-25 15:10:00,0.53745,0.5381,0.53715,0.5377,144000000.0
2008-11-25 15:11:00,0.53735,0.538,0.53735,0.5376,68600000.0
2008-11-25 15:12:00,0.53785,0.53815,0.5375,0.53815,42000000.0
2008-11-25 15:13:00,0.5382,0.5382,0.53785,0.5381,14800000.0
2008-11-25 15:14:00,0.53825,0.53845,0.53825,0.53845,3800000.0
2008-11-25 15:15:00,0.53845,0.5411,0.53845,0.5411,94800000.0
2008-11-25 15:16:00,0.54105,0.54165,0.54105,0.54155,37600000.0
2008-11-25 15:17:00,0.5416,0.542,0.541,0.541,171400000.0
2008-11-25 15:18:00,0.5415,0.5416,0.54145,0.5415,19200000.0
2008-11-25 15:19:00,0.5415,0.542,0.5415,0.54185,41600000.0
2008-11-25 15:20:00,0.54185,0.5428,0.54185,0.5425,48800000.0
2008-11-25 15:21:00,0.5426,0.5426,0.54225,0.54225,34400000.0
2008-11-25 15:22:00,0.54225,0.54245,0.5421,0.54225,36000000.0
2008-11-25 15:23:00,0.54225,0.54235,0.54135,0.54165,67800000.0
2008-11-25 15:24:00,0.5418,0.5419,0.54135,0.5419,47200000.0
2008-11-25 15:25:00,0.54205,0.5421,0.5419,0.5419,16800000.0
2008-11-25 15:26:00,0.5419,0.5419,0.5419,0.5419,9600000.0
2008-11-25 15:27:00,0.5419,0.54215,0.5418,0.54205,10800000.0
2008-11-25 15:28:00,0.54195,0.54225,0.54175,0.54175,15400000.0
2008-11-25 15:29:00,0.54205,0.5423,0.54195,0.54205,24800000.0
2008-11-25 15:30:00,0.54205,0.5423,0.5415,0.5423,13600000.0
2008-11-25 15:31:00,0.5423,0.54285,0.5423,0.54285,9000000.0
2008-11-25 15:32:00,0.54285,0.54325,0.54285,0.54325,28400000.0
2008-11-25 15:33:00,0.543,0.54385,0.543,0.5438,190200006.0
2008-11-25 15:34:00,0.54425,0.54435,0.54405,0.5442,43200000.0
2008-11-25 15:35:00,0.5442,0.54485,0.5442,0.5446,113000001.0
2008-11-25 15:36:00,0.54455,0.5449,0.54445,0.5449,45200000.0
2008-11-25 15:37:00,0.5449,0.546,0.5449,0.54495,82000000.0
2008-11-25 15:38:00,0.54515,0.5454,0.5448,0.5451,61600000.0
2008-11-25 15:39:00,0.54515,0.5461,0.5451,0.5461,62800000.0
2008-11-25 15:40:00,0.5461,0.5461,0.5454,0.5458,72600000.0
2008-11-25 15:41:00,0.54605,0.54645,0.5456,0.54575,70600000.0
2008-11-25 15:42:00,0.54575,0.54785,0.5457,0.54695,107500000.0
2008-11-25 15:43:00,0.54645,0.5476,0.54645,0.5472,60000000.0
2008-11-25 15:44:00,0.54745,0.5482,0.54745,0.5481,79200000.0
2008-11-25 15:45:00,0.5481,0.54895,0.5475,0.54815,137000000.0
2008-11-25 15:46:00,0.54835,0.54905,0.5483,0.54845,37200000.0
2008-11-25 15:47:00,0.54845,0.5485,0.54805,0.5482,70400000.0
2008-11-25 15:48:00,0.548,0.5482,0.5479,0.5482,79999999.0
2008-11-25 15:49:00,0.5483,0.54855,0.5483,0.5483,27200000.0
2008-11-25 15:50:00,0.5482,0.5482,0.54745,0.54785,678199985.0
2008-11-25 15:51:00,0.54785,0.5482,0.5476,0.5477,230000000.0
2008-11-25 15:52:00,0.5478,0.54805,0.5477,0.54795,66200000.0
2008-11-25 15:53:00,0.54795,0.548,0.54745,0.5478,23400000.0
2008-11-25 15:54:00,0.54785,0.54805,0.5478,0.5478,54800000.0
2008-11-25 15:55:00,0.54785,0.54905,0.54785,0.54905,30800000.0
2008-11-25 15:56:00,0.5491,0.5493,0.5482,0.54825,125800000.0
2008-11-25 15:57:00,0.5483,0.54925,0.54825,0.5485,67600000.0
2008-11-25 15:58:00,0.54855,0.5486,0.5485,0.5486,14400000.0
2008-11-25 15:59:00,0.5486,0.5486,0.5483,0.5483,77200000.0
2008-11-25 16:00:00,0.5483,0.5486,0.5483,0.5486,54800000.0
2008-11-25 16:01:00,0.5486,0.5489,0.5484,0.54855,113600000.0
2008-11-25 16:02:00,0.5485,0.54925,0.5485,0.5488,47900000.0
2008-11-25 16:03:00,0.5488,0.54975,0.5488,0.5495,72400000.0
2008-11-25 16:04:00,0.5496,0.5497,0.5496,0.5496,99000000.0
2008-11-25 16:05:00,0.5496,0.5498,0.5489,0.5496,88400000.0
2008-11-25 16:06:00,0.5496,0.5497,0.54935,0.5495,87000000.0
2008-11-25 16:07:00,0.5495,0.55055,0.5492,0.5502,132000000.0
2008-11-25 16:08:00,0.5502,0.5511,0.5502,0.5505,241200000.0
2008-11-25 16:09:00,0.55055,0.5516,0.5503,0.5516,122000000.0
2008-11-25 16:10:00,0.5516,0.553,0.5516,0.5529,117400000.0
2008-11-25 16:11:00,0.5527,0.5527,0.55195,0.5524,121200000.0
2008-11-25 16:12:00,0.5525,0.5534,0.55225,0.55325,76000000.0
2008-11-25 16:13:00,0.5533,0.5551,0.5533,0.5547,96600000.0
2008-11-25 16:14:00,0.5547,0.5569,0.5547,0.5567,150200000.0
2008-11-25 16:15:00,0.5567,0.5576,0.5559,0.55755,130800000.0
2008-11-25 16:16:00,0.55755,0.55805,0.55705,0.5571,74900000.0
2008-11-25 16:17:00,0.5571,0.5574,0.5562,0.557,82000000.0
2008-11-25 16:18:00,0.5569,0.55745,0.5568,0.55745,95800000.0
2008-11-25 16:19:00,0.5576,0.55855,0.55685,0.55775,133600000.0
2008-11-25 16:20:00,0.5577,0.5577,0.55605,0.5562,174400000.0
2008-11-25 16:21:00,0.5565,0.5565,0.55535,0.55535,405800007.0
2008-11-25 16:22:00,0.5557,0.5557,0.5554,0.5555,98000000.0
2008-11-25 16:23:00,0.5555,0.5556,0.5555,0.55555,14200000.0
2008-11-25 16:24:00,0.5556,0.5557,0.5556,0.5557,16000000.0
2008-11-25 16:25:00,0.5557,0.55655,0.5556,0.5559,173600000.0
2008-11-25 16:26:00,0.55615,0.5562,0.5553,0.5557,220000000.0
2008-11-25 16:27:00,0.5557,0.5557,0.5548,0.555,365000000.0
2008-11-25 16:28:00,0.5546,0.55535,0.5544,0.5547,174200000.0
2008-11-25 16:29:00,0.55465,0.55515,0.55455,0.5547,190200000.0
2008-11-25 16:30:00,0.5547,0.55525,0.5547,0.555,84600000.0
2008-11-25 16:31:00,0.555,0.555,0.5541,0.5542,95400000.0
2008-11-25 16:32:00,0.554,0.554,0.5538,0.55385,103000000.0
2008-11-25 16:33:00,0.5538,0.55395,0.55195,0.552,108400000.0
2008-11-25 16:34:00,0.55205,0.55305,0.55175,0.55305,268200001.0
2008-11-25 16:35:00,0.553,0.55325,0.5516,0.5525,220800000.0
2008-11-25 16:36:00,0.5525,0.55335,0.55235,0.553,190600000.0
2008-11-25 16:37:00,0.553,0.5531,0.5521,0.5527,149200000.0
2008-11-25 16:38:00,0.5527,0.5527,0.5502,0.55195,293599998.0
2008-11-25 16:39:00,0.5507,0.55195,0.5507,0.5511,182000000.0
2008-11-25 16:40:00,0.5511,0.5524,0.55025,0.55145,173600000.0
2008-11-25 16:41:00,0.5514,0.55215,0.55125,0.55165,168400000.0
2008-11-25 16:42:00,0.5517,0.5527,0.5516,0.5517,175200000.0
2008-11-25 16:43:00,0.5518,0.5518,0.5504,0.55055,197600000.0
2008-11-25 16:44:00,0.5502,0.5507,0.54995,0.55015,109600000.0
2008-11-25 16:45:00,0.5501,0.5501,0.54815,0.5492,102800000.0
2008-11-25 16:46:00,0.5492,0.55015,0.5489,0.5494,206400000.0
2008-11-25 16:47:00,0.5494,0.5494,0.54905,0.5494,30800000.0
2008-11-25 16:48:00,0.5494,0.54995,0.5485,0.54975,98600000.0
2008-11-25 16:49:00,0.5498,0.5501,0.5497,0.5501,88600000.0
2008-11-25 16:50:00,0.55015,0.5505,0.54995,0.55005,267599997.0
2008-11-25 16:51:00,0.55005,0.5505,0.5499,0.55015,184000000.0
2008-11-25 16:52:00,0.5503,0.55045,0.54955,0.5504,153800000.0
2008-11-25 16:53:00,0.5504,0.5505,0.5502,0.5504,166000000.0
2008-11-25 16:54:00,0.55035,0.5504,0.54985,0.5499,109000000.0
2008-11-25 16:55:00,0.5499,0.5499,0.5493,0.5497,166800000.0
2008-11-25 16:56:00,0.5497,0.5497,0.548,0.5481,85400000.0
2008-11-25 16:57:00,0.54815,0.549,0.54815,0.549,260800000.0
2008-11-25 16:58:00,0.549,0.549,0.54835,0.5484,144800000.0
2008-11-25 16:59:00,0.5484,0.5488,0.54745,0.5482,174400000.0
2008-11-25 17:00:00,0.5482,0.5497,0.5478,0.5497,101400000.0
2008-11-25 17:01:00,0.5497,0.55025,0.549,0.549,76600000.0
2008-11-25 17:02:00,0.54915,0.5496,0.54905,0.54945,79800000.0
2008-11-25 17:03:00,0.5496,0.55115,0.5496,0.55055,66400000.0
2008-11-25 17:04:00,0.5505,0.55055,0.54965,0.55005,149000000.0
2008-11-25 17:05:00,0.5502,0.5509,0.5501,0.5501,54800000.0
2008-11-25 17:06:00,0.5502,0.5502,0.5498,0.55005,48400000.0
2008-11-25 17:07:00,0.55015,0.55115,0.55015,0.55115,94000000.0
2008-11-25 17:08:00,0.5511,0.5518,0.5507,0.5516,115600000.0
2008-11-25 17:09:00,0.55165,0.55165,0.55115,0.5515,87000000.0
2008-11-25 17:10:00,0.5514,0.5518,0.55065,0.5508,310200000.0
2008-11-25 17:11:00,0.5508,0.5511,0.55065,0.55105,171600000.0
2008-11-25 17:12:00,0.551,0.5512,0.55045,0.55065,109400000.0
2008-11-25 17:13:00,0.5507,0.55085,0.55,0.55,24600000.0
2008-11-25 17:14:00,0.5501,0.55085,0.5501,0.5507,218800000.0
2008-11-25 17:15:00,0.5506,0.5506,0.5498,0.55005,293200000.0
2008-11-25 17:16:00,0.55005,0.5501,0.54865,0.5495,125800000.0
2008-11-25 17:17:00,0.54935,0.55025,0.5488,0.5497,122400000.0
2008-11-25 17:18:00,0.54975,0.5498,0.54925,0.5497,158000000.0
2008-11-25 17:19:00,0.5495,0.54975,0.5495,0.5497,20400000.0
2008-11-25 17:20:00,0.54975,0.55,0.54975,0.55,3600000.0
2008-11-25 17:21:00,0.55025,0.5506,0.54995,0.55015,136400000.0
2008-11-25 17:22:00,0.5498,0.55025,0.54975,0.55025,44800000.0
2008-11-25 17:23:00,0.5503,0.5503,0.54975,0.5499,121800000.0
2008-11-25 17:24:00,0.5501,0.55025,0.5498,0.5498,94800000.0
2008-11-25 17:25:00,0.5499,0.55105,0.5499,0.5508,155200000.0
2008-11-25 17:26:00,0.5509,0.5511,0.5504,0.5507,110000000.0
2008-11-25 17:27:00,0.5508,0.551,0.5508,0.5509,117600000.0
2008-11-25 17:28:00,0.5507,0.5515,0.5504,0.5506,179800000.0
2008-11-25 17:29:00,0.5506,0.55085,0.55055,0.5506,62400000.0
2008-11-25 17:30:00,0.55065,0.55065,0.5506,0.5506,90400000.0
2008-11-25 17:31:00,0.5506,0.5507,0.55025,0.55025,109600000.0
2008-11-25 17:32:00,0.55025,0.55035,0.5491,0.5503,177600000.0
2008-11-25 17:33:00,0.5503,0.55095,0.55015,0.55095,93800000.0
2008-11-25 17:34:00,0.5509,0.55185,0.5509,0.5517,247599999.0
2008-11-25 17:35:00,0.55105,0.55145,0.55045,0.5505,159800000.0
2008-11-25 17:36:00,0.5505,0.5505,0.55035,0.5505,97000000.0
2008-11-25 17:37:00,0.5505,0.5505,0.5503,0.5503,22400000.0
2008-11-25 17:38:00,0.5501,0.5504,0.55005,0.55015,106000000.0
2008-11-25 17:39:00,0.55015,0.55035,0.55015,0.5502,20400000.0
2008-11-25 17:40:00,0.55005,0.5502,0.5497,0.5497,27600000.0
2008-11-25 17:41:00,0.5498,0.5498,0.54935,0.5496,94800000.0
2008-11-25 17:42:00,0.5496,0.54965,0.5495,0.5495,84000000.0
2008-11-25 17:43:00,0.5495,0.5496,0.54905,0.54905,110800000.0
2008-11-25 17:44:00,0.54905,0.5493,0.54905,0.5491,468600000.0
2008-11-25 17:45:00,0.5491,0.5491,0.54815,0.5486,131600000.0
2008-11-25 17:46:00,0.5486,0.5486,0.5475,0.54795,284399999.0
2008-11-25 17:47:00,0.54795,0.54815,0.5474,0.5481,206800000.0
2008-11-25 17:48:00,0.5481,0.5481,0.54745,0.5478,183000000.0
2008-11-25 17:49:00,0.5479,0.5479,0.5474,0.5474,109800000.0
2008-11-25 17:50:00,0.5474,0.5475,0.54695,0.5472,163200000.0
2008-11-25 17:51:00,0.5472,0.5474,0.5472,0.5474,122600000.0
2008-11-25 17:52:00,0.54725,0.54725,0.54555,0.5466,330800000.0
2008-11-25 17:53:00,0.5466,0.5469,0.5454,0.5462,91200000.0
2008-11-25 17:54:00,0.54615,0.54615,0.5456,0.5458,102400000.0
2008-11-25 17:55:00,0.54595,0.54715,0.54595,0.54705,113600000.0
2008-11-25 17:56:00,0.5472,0.5475,0.5465,0.5469,150200000.0
2008-11-25 17:57:00,0.54675,0.5468,0.5463,0.5465,50000000.0
2008-11-25 17:58:00,0.5465,0.5465,0.5454,0.5456,84000000.0
2008-11-25 17:59:00,0.54555,0.54565,0.5411,0.54305,293700003.0
2008-11-25 18:00:00,0.543,0.5456,0.543,0.5446,162400000.0
2008-11-25 18:01:00,0.54515,0.5455,0.5446,0.54495,70600000.0
2008-11-25 18:02:00,0.545,0.5465,0.5448,0.5461,144400000.0
2008-11-25 18:03:00,0.5461,0.5463,0.54565,0.546,86200000.0
2008-11-25 18:04:00,0.546,0.546,0.5449,0.5453,263600000.0
2008-11-25 18:05:00,0.54535,0.5454,0.5445,0.5447,284800000.0
2008-11-25 18:06:00,0.5447,0.54475,0.54345,0.5436,307400000.0
2008-11-25 18:07:00,0.5436,0.54365,0.5411,0.54115,183400000.0
2008-11-25 18:08:00,0.54135,0.54175,0.541,0.5415,87600000.0
2008-11-25 18:09:00,0.5416,0.5424,0.5414,0.54205,83000000.0
2008-11-25 18:10:00,0.542,0.54275,0.542,0.5427,138200000.0
2008-11-25 18:11:00,0.5427,0.5427,0.542,0.54245,188800000.0
2008-11-25 18:12:00,0.5426,0.5432,0.54225,0.54305,326400000.0
2008-11-25 18:13:00,0.5431,0.54315,0.54255,0.5426,39600000.0
2008-11-25 18:14:00,0.54275,0.5428,0.54245,0.5425,63600000.0
2008-11-25 18:15:00,0.54245,0.5425,0.54205,0.5423,183200000.0
2008-11-25 18:16:00,0.5423,0.5425,0.54195,0.5422,79200000.0
2008-11-25 18:17:00,0.5422,0.5422,0.5414,0.542,192200000.0
2008-11-25 18:18:00,0.5422,0.54345,0.5422,0.5434,128800000.0
2008-11-25 18:19:00,0.5434,0.5434,0.5419,0.54195,151200000.0
2008-11-25 18:20:00,0.54195,0.54285,0.54195,0.5428,191800000.0
2008-11-25 18:21:00,0.5428,0.5428,0.5428,0.5428,57600000.0
2008-11-25 18:22:00,0.5428,0.5428,0.5418,0.54185,236000000.0
2008-11-25 18:23:00,0.5418,0.54335,0.5418,0.54335,152200000.0
2008-11-25 18:24:00,0.54345,0.54395,0.5433,0.54375,64000000.0
2008-11-25 18:25:00,0.54375,0.5445,0.54375,0.5443,394600015.0
2008-11-25 18:26:00,0.5443,0.54435,0.54335,0.5439,54000000.0
2008-11-25 18:27:00,0.54405,0.5444,0.544,0.54425,45800000.0
2008-11-25 18:28:00,0.54435,0.54465,0.54435,0.54445,21400000.0
2008-11-25 18:29:00,0.5445,0.54485,0.54445,0.5445,28800000.0
2008-11-25 18:30:00,0.54445,0.5445,0.5443,0.5445,65600000.0
2008-11-25 18:31:00,0.5445,0.5446,0.54445,0.5445,30800000.0
2008-11-25 18:32:00,0.54445,0.5451,0.54445,0.54495,92400000.0
2008-11-25 18:33:00,0.5449,0.546,0.5449,0.5454,131600000.0
2008-11-25 18:34:00,0.5454,0.5454,0.5454,0.5454,56000000.0
2008-11-25 18:35:00,0.5454,0.5456,0.54505,0.5452,452199992.0
2008-11-25 18:36:00,0.5452,0.54575,0.5451,0.5456,185999998.0
2008-11-25 18:37:00,0.54575,0.54575,0.54545,0.5455,41800000.0
2008-11-25 18:38:00,0.5455,0.54555,0.5446,0.5448,101800000.0
2008-11-25 18:39:00,0.5447,0.5451,0.5437,0.54425,123400000.0
2008-11-25 18:40:00,0.5443,0.5449,0.54415,0.5447,110800000.0
2008-11-25 18:41:00,0.5448,0.5459,0.5448,0.54505,220000000.0
2008-11-25 18:42:00,0.54515,0.5453,0.54435,0.5446,71200000.0
2008-11-25 18:43:00,0.5448,0.54565,0.5448,0.54565,109800000.0
2008-11-25 18:44:00,0.5457,0.5465,0.5457,0.5465,93600000.0
2008-11-25 18:45:00,0.54645,0.5475,0.5463,0.5475,128400000.0
2008-11-25 18:46:00,0.5474,0.54785,0.54615,0.5471,315800000.0
2008-11-25 18:47:00,0.54715,0.5478,0.5461,0.5472,139400000.0
2008-11-25 18:48:00,0.54715,0.54725,0.54625,0.5465,141200000.0
2008-11-25 18:49:00,0.54645,0.5468,0.54605,0.5464,226600000.0
2008-11-25 18:50:00,0.54645,0.547,0.546,0.5462,206600000.0
2008-11-25 18:51:00,0.5462,0.5462,0.54445,0.5452,207200000.0
2008-11-25 18:52:00,0.5454,0.54615,0.54515,0.54615,228200000.0
2008-11-25 18:53:00,0.5462,0.54655,0.5459,0.5461,165600000.0
2008-11-25 18:54:00,0.54605,0.54645,0.54555,0.5462,351800010.0
2008-11-25 18:55:00,0.5462,0.54745,0.5459,0.54745,171600000.0
2008-11-25 18:56:00,0.5474,0.54765,0.54665,0.5473,183000000.0
2008-11-25 18:57:00,0.5473,0.54755,0.54665,0.5467,93000000.0
2008-11-25 18:58:00,0.54665,0.5467,0.5466,0.5466,84400000.0
2008-11-25 18:59:00,0.5466,0.5466,0.54605,0.54615,85200000.0
2008-11-25 19:00:00,0.54615,0.5471,0.5461,0.5469,60800000.0
2008-11-25 19:01:00,0.5469,0.5469,0.5469,0.5469,1600000.0
2008-11-25 19:02:00,0.54645,0.54725,0.54645,0.5472,33000000.0
2008-11-25 19:03:00,0.5472,0.54735,0.54675,0.54675,23400000.0
2008-11-25 19:04:00,0.54665,0.54665,0.5458,0.5458,28200000.0
2008-11-25 19:05:00,0.54595,0.54595,0.5449,0.54545,100600000.0
2008-11-25 19:06:00,0.54535,0.5456,0.5438,0.54555,64400000.0
2008-11-25 19:07:00,0.5455,0.5455,0.5447,0.54475,83200000.0
2008-11-25 19:08:00,0.5447,0.5449,0.5445,0.5447,523400007.0
2008-11-25 19:09:00,0.5447,0.54475,0.5447,0.5447,362400001.0
2008-11-25 19:10:00,0.5449,0.5449,0.5447,0.5447,45400001.0
2008-11-25 19:11:00,0.5447,0.5447,0.5445,0.5447,528400017.0
2008-11-25 19:12:00,0.5447,0.5447,0.5441,0.54445,198600007.0
2008-11-25 19:13:00,0.5444,0.5444,0.5442,0.5442,99400000.0
2008-11-25 19:14:00,0.5442,0.5442,0.5442,0.5442,108000000.0
2008-11-25 19:15:00,0.5442,0.5444,0.5442,0.5444,101000000.0
2008-11-25 19:16:00,0.54445,0.54445,0.54425,0.54435,9200000.0
2008-11-25 19:17:00,0.54435,0.5445,0.54425,0.5445,37200000.0
2008-11-25 19:18:00,0.54445,0.5445,0.5443,0.54445,16200000.0
2008-11-25 19:19:00,0.5445,0.5445,0.54425,0.54425,11800000.0
2008-11-25 19:20:00,0.5443,0.5443,0.5442,0.5442,627599991.0
2008-11-25 19:21:00,0.5442,0.5443,0.5442,0.5443,891999980.0
2008-11-25 19:22:00,0.5442,0.5443,0.5442,0.5443,644999990.0
2008-11-25 19:23:00,0.5442,0.5442,0.544,0.544,743999985.0
2008-11-25 19:24:00,0.5442,0.5442,0.5431,0.5432,475599993.0
2008-11-25 19:25:00,0.5432,0.5433,0.5432,0.5433,46000000.0
2008-11-25 19:26:00,0.54325,0.5433,0.5432,0.5432,25000000.0
2008-11-25 19:27:00,0.5432,0.5435,0.5431,0.5432,89600000.0
2008-11-25 19:28:00,0.5432,0.5432,0.54255,0.5427,96000000.0
2008-11-25 19:29:00,0.5427,0.5427,0.54145,0.54255,187600000.0
2008-11-25 19:30:00,0.5428,0.543,0.54235,0.543,9000000.0
2008-11-25 19:31:00,0.543,0.543,0.543,0.543,4800000.0
2008-11-25 19:32:00,0.54325,0.54325,0.54325,0.54325,2400000.0
2008-11-25 19:33:00,0.54335,0.5454,0.5427,0.5453,150600000.0
2008-11-25 19:34:00,0.54515,0.54515,0.54265,0.54285,48400000.0
2008-11-25 19:35:00,0.5429,0.543,0.5425,0.5425,48000000.0
2008-11-25 19:36:00,0.5427,0.5429,0.5426,0.5429,23600000.0
2008-11-25 19:37:00,0.5429,0.54295,0.5429,0.54295,9600000.0
2008-11-25 19:38:00,0.543,0.5432,0.543,0.5432,23600000.0
2008-11-25 19:39:00,0.5434,0.5434,0.5434,0.5434,9600000.0
2008-11-25 19:40:00,0.5434,0.54375,0.5434,0.54365,59200000.0
2008-11-25 19:41:00,0.54365,0.54365,0.54365,0.54365,3200000.0
2008-11-25 19:42:00,0.54312,0.54319,0.54259,0.54277,19600000.0
2008-11-25 19:43:00,0.54289,0.54322,0.54289,0.54322,32200000.0
2008-11-25 19:44:00,0.54385,0.5442,0.54385,0.5442,18200000.0
2008-11-25 19:45:00,0.5442,0.5442,0.5442,0.5442,3200000.0
2008-11-25 19:46:00,0.544,0.545,0.54295,0.54335,132200000.0
2008-11-25 19:47:00,0.54335,0.54335,0.54335,0.54335,3200000.0
2008-11-25 19:48:00,0.54344,0.54363,0.54308,0.54326,94400000.0
2008-11-25 19:49:00,0.5433,0.544,0.5433,0.5437,44800000.0
2008-11-25 19:50:00,0.5437,0.5437,0.5437,0.5437,35200000.0
2008-11-25 19:51:00,0.5437,0.5437,0.5437,0.5437,123200000.0
2008-11-25 19:52:00,0.5437,0.5437,0.54305,0.54305,144000000.0
2008-11-25 19:53:00,0.5437,0.5437,0.5437,0.5437,88000000.0
2008-11-25 19:54:00,0.5437,0.5437,0.5437,0.5437,35200000.0
2008-11-25 19:55:00,0.5437,0.5437,0.54305,0.54315,98400000.0
2008-11-25 19:56:00,0.5433,0.54345,0.54315,0.54315,30400000.0
2008-11-25 19:57:00,0.5432,0.5433,0.54315,0.5433,11200000.0
2008-11-25 19:58:00,0.54325,0.5434,0.5431,0.5434,52800000.0
2008-11-25 19:59:00,0.5435,0.5437,0.5435,0.5435,10800000.0
2008-11-25 20:00:00,0.54355,0.5436,0.54355,0.5436,6800000.0
2008-11-25 20:01:00,0.54315,0.54353,0.54315,0.54332,14400000.0
2008-11-25 20:02:00,0.5436,0.5436,0.54345,0.5436,71200000.0
2008-11-25 20:03:00,0.5436,0.5436,0.5436,0.5436,1600000.0
2008-11-25 20:04:00,0.5436,0.5436,0.54325,0.5434,132400000.0
2008-11-25 20:05:00,0.5434,0.5434,0.5426,0.54275,33600000.0
2008-11-25 20:06:00,0.54275,0.54275,0.54205,0.54235,43600000.0
2008-11-25 20:07:00,0.54235,0.54285,0.5422,0.54255,25200000.0
2008-11-25 20:08:00,0.54295,0.54295,0.54255,0.5429,7600000.0
2008-11-25 20:09:00,0.54275,0.54275,0.54275,0.54275,1600000.0
2008-11-25 20:10:00,0.5427,0.5427,0.5427,0.5427,4800000.0
2008-11-25 20:11:00,0.54275,0.5429,0.54275,0.5429,6000000.0
2008-11-25 20:12:00,0.54275,0.54325,0.54275,0.54325,14400000.0
2008-11-25 20:13:00,0.5433,0.54355,0.5433,0.54355,49400000.0
2008-11-25 20:14:00,0.54355,0.54355,0.54355,0.54355,3200000.0
2008-11-25 20:15:00,0.54355,0.54365,0.5435,0.54365,18200000.0
2008-11-25 20:16:00,0.54375,0.54375,0.54375,0.54375,2600000.0
2008-11-25 20:17:00,0.54375,0.54375,0.54335,0.54335,14000000.0
2008-11-25 20:18:00,0.54335,0.5434,0.54335,0.5434,9600000.0
2008-11-25 20:19:00,0.5434,0.54435,0.54335,0.54435,32800000.0
2008-11-25 20:20:00,0.54435,0.54505,0.5442,0.54435,55600000.0
2008-11-25 20:21:00,0.54435,0.54615,0.5442,0.5452,32000000.0
2008-11-25 20:22:00,0.54525,0.54525,0.5448,0.5449,40000000.0
2008-11-25 20:23:00,0.5449,0.54545,0.5448,0.54495,25000000.0
2008-11-25 20:24:00,0.54535,0.54555,0.5446,0.5447,29400000.0
2008-11-25 20:25:00,0.5447,0.5447,0.5447,0.5447,1600000.0
2008-11-25 20:26:00,0.5448,0.545,0.5448,0.545,7200000.0
2008-11-25 20:27:00,0.545,0.5456,0.545,0.54555,38800000.0
2008-11-25 20:28:00,0.54555,0.54555,0.5455,0.5455,15600000.0
2008-11-25 20:29:00,0.5455,0.5455,0.5455,0.5455,3200000.0
2008-11-25 20:30:00,0.5457,0.54645,0.54445,0.54565,41200000.0
2008-11-25 20:31:00,0.5458,0.5462,0.54545,0.5458,29600000.0
2008-11-25 20:32:00,0.5459,0.5459,0.5457,0.5457,76200000.0
2008-11-25 20:33:00,0.5462,0.54635,0.54545,0.5462,32000000.0
2008-11-25 20:34:00,0.5462,0.5462,0.54495,0.5453,27800000.0
2008-11-25 20:35:00,0.54565,0.54595,0.5454,0.54575,21400000.0
2008-11-25 20:36:00,0.54615,0.5463,0.54615,0.5463,8000000.0
2008-11-25 20:37:00,0.54635,0.54635,0.54575,0.54615,11000000.0
2008-11-25 20:38:00,0.5462,0.5462,0.54555,0.54555,3600000.0
2008-11-25 20:39:00,0.5457,0.54595,0.5457,0.54595,22400000.0
2008-11-25 20:40:00,0.54625,0.5464,0.54625,0.5464,6000000.0
2008-11-25 20:41:00,0.5465,0.5469,0.5464,0.5467,17600000.0
2008-11-25 20:42:00,0.5467,0.5467,0.5467,0.5467,9200000.0
2008-11-25 20:43:00,0.5467,0.547,0.546,0.546,60800000.0
2008-11-25 20:44:00,0.54625,0.5463,0.54625,0.5463,6000000.0
2008-11-25 20:45:00,0.5463,0.5463,0.54595,0.54605,15000000.0
2008-11-25 20:46:00,0.5461,0.5463,0.5461,0.5463,14600000.0
2008-11-25 20:47:00,0.5463,0.5465,0.5463,0.5465,17000000.0
2008-11-25 20:48:00,0.54602,0.54621,0.54571,0.54605,49200000.0
2008-11-25 20:49:00,0.54635,0.54635,0.54625,0.5463,7000000.0
2008-11-25 20:50:00,0.5462,0.5462,0.5462,0.5462,64400000.0
2008-11-25 20:51:00,0.5462,0.5462,0.5462,0.5462,9600000.0
2008-11-25 20:52:00,0.5462,0.54635,0.5461,0.54635,38400000.0
2008-11-25 20:53:00,0.54635,0.54645,0.54635,0.54645,13000000.0
2008-11-25 20:54:00,0.54645,0.5465,0.54645,0.54645,9400000.0
2008-11-25 20:55:00,0.54645,0.54655,0.54635,0.54645,19000000.0
2008-11-25 20:56:00,0.54645,0.5465,0.54645,0.54645,10400000.0
2008-11-25 20:57:00,0.54645,0.5465,0.54615,0.54615,26200000.0
2008-11-25 20:58:00,0.54615,0.54615,0.54605,0.54605,7400000.0
2008-11-25 20:59:00,0.546,0.54605,0.5458,0.5459,21200000.0
2008-11-25 21:00:00,0.5459,0.5459,0.5449,0.5459,45200000.0
2008-11-25 21:01:00,0.54535,0.54535,0.5449,0.5451,24200000.0
2008-11-25 21:02:00,0.54515,0.5454,0.54515,0.5454,8000000.0
2008-11-25 21:03:00,0.54545,0.54585,0.54545,0.54575,20200000.0
2008-11-25 21:04:00,0.54595,0.5462,0.54595,0.5462,13200000.0
2008-11-25 21:05:00,0.54625,0.54655,0.54615,0.54655,8000000.0
2008-11-25 21:06:00,0.54655,0.54655,0.5464,0.54655,38400000.0
2008-11-25 21:07:00,0.546,0.54645,0.54505,0.5455,30600000.0
2008-11-25 21:08:00,0.5454,0.5454,0.54525,0.5453,12000000.0
2008-11-25 21:09:00,0.5451,0.5452,0.5435,0.5437,33200000.0
2008-11-25 21:10:00,0.5437,0.5443,0.5436,0.5437,71400000.0
2008-11-25 21:11:00,0.5422,0.54265,0.5417,0.5418,36600000.0
2008-11-25 21:12:00,0.5418,0.5427,0.5418,0.5427,43600000.0
2008-11-25 21:13:00,0.5427,0.5431,0.54185,0.5428,60000000.0
2008-11-25 21:14:00,0.5428,0.5428,0.54105,0.5417,28800000.0
2008-11-25 21:15:00,0.5417,0.5417,0.539,0.53945,91800000.0
2008-11-25 21:16:00,0.53925,0.5406,0.5388,0.5396,141800000.0
2008-11-25 21:17:00,0.5394,0.5403,0.5394,0.53985,37400000.0
2008-11-25 21:18:00,0.53985,0.5404,0.5398,0.5403,51600000.0
2008-11-25 21:19:00,0.54025,0.5406,0.54025,0.5406,11400000.0
2008-11-25 21:20:00,0.54055,0.54105,0.54045,0.54095,47200000.0
2008-11-25 21:21:00,0.54095,0.54105,0.5404,0.54105,138200000.0
2008-11-25 21:22:00,0.54115,0.54115,0.5407,0.5409,120000000.0
2008-11-25 21:23:00,0.5409,0.54095,0.5409,0.54095,26600000.0
2008-11-25 21:24:00,0.541,0.54195,0.54095,0.54105,23400000.0
2008-11-25 21:25:00,0.54115,0.5419,0.5408,0.5417,60800000.0
2008-11-25 21:26:00,0.5411,0.5414,0.54015,0.541,44200000.0
2008-11-25 21:27:00,0.541,0.541,0.541,0.541,9000000.0
2008-11-25 21:28:00,0.541,0.541,0.541,0.541,9000000.0
2008-11-25 21:29:00,0.5411,0.5411,0.5411,0.5411,1000000.0
2008-11-25 21:30:00,0.5411,0.5411,0.5411,0.5411,2000000.0
2008-11-25 21:31:00,0.541,0.5411,0.5408,0.5408,43000000.0
2008-11-25 21:32:00,0.5408,0.54085,0.54,0.54075,32200000.0
2008-11-25 21:33:00,0.5409,0.5413,0.54065,0.54115,29400000.0
2008-11-25 21:34:00,0.5414,0.5414,0.5411,0.5413,77200000.0
2008-11-25 21:35:00,0.5413,0.54155,0.54115,0.54145,68200000.0
2008-11-25 21:36:00,0.54145,0.5416,0.5413,0.5413,40400000.0
2008-11-25 21:37:00,0.5413,0.5422,0.5413,0.5419,26000000.0
2008-11-25 21:38:00,0.542,0.54205,0.54135,0.54175,38200000.0
2008-11-25 21:39:00,0.54175,0.54205,0.54175,0.54205,19600000.0
2008-11-25 21:40:00,0.54225,0.54225,0.54225,0.54225,1600000.0
2008-11-25 21:41:00,0.54205,0.54295,0.54205,0.54295,10600000.0
2008-11-25 21:42:00,0.5421,0.5433,0.5415,0.54325,72600000.0
2008-11-25 21:43:00,0.54145,0.54305,0.54145,0.54225,17200000.0
2008-11-25 21:44:00,0.54225,0.5437,0.54225,0.54315,24200000.0
2008-11-25 21:45:00,0.5435,0.54395,0.542,0.5423,37800000.0
2008-11-25 21:46:00,0.54195,0.543,0.5419,0.5425,39200000.0
2008-11-25 21:47:00,0.5425,0.54265,0.5425,0.5425,60800000.0
2008-11-25 21:48:00,0.5425,0.54255,0.5422,0.5423,30800000.0
2008-11-25 21:49:00,0.54225,0.5427,0.542,0.54255,42000000.0
2008-11-25 21:50:00,0.54285,0.54285,0.5427,0.5427,48400000.0
2008-11-25 21:51:00,0.5427,0.5427,0.5427,0.5427,15200000.0
2008-11-25 21:52:00,0.5419,0.5422,0.54165,0.5422,9600000.0
2008-11-25 21:53:00,0.5424,0.5425,0.5421,0.5421,26199999.0
2008-11-25 21:54:00,0.5422,0.5425,0.5422,0.5425,24600000.0
2008-11-25 21:55:00,0.5426,0.5427,0.5425,0.5426,16600000.0
2008-11-25 21:56:00,0.5427,0.54275,0.5426,0.54275,4800000.0
2008-11-25 21:57:00,0.54305,0.5445,0.54295,0.54425,39800000.0
2008-11-25 21:58:00,0.54425,0.5444,0.54425,0.5444,4800000.0
2008-11-25 21:59:00,0.5444,0.54515,0.5438,0.54495,50000000.0
2008-11-25 22:00:00,0.5451,0.54545,0.54495,0.5453,16400000.0
2008-11-25 22:01:00,0.5453,0.5453,0.5453,0.5453,3200000.0
2008-11-25 22:02:00,0.5453,0.5453,0.54455,0.54455,3200000.0
2008-11-25 22:03:00,0.54515,0.5453,0.54515,0.5453,8000000.0
2008-11-25 22:04:00,0.5453,0.5469,0.5453,0.5462,17600000.0
2008-11-25 22:05:00,0.5464,0.547,0.5463,0.5469,55600000.0
2008-11-25 22:06:00,0.5469,0.5469,0.5467,0.5469,48000000.0
2008-11-25 22:07:00,0.5469,0.5469,0.54575,0.54615,22400000.0
2008-11-25 22:08:00,0.54605,0.5464,0.54575,0.5464,35800000.0
2008-11-25 22:09:00,0.5464,0.5465,0.5456,0.54565,14600000.0
2008-11-25 22:10:00,0.5456,0.5464,0.54555,0.5464,23400000.0
2008-11-25 22:11:00,0.5464,0.5464,0.5456,0.5464,8000000.0
2008-11-25 22:12:00,0.5464,0.5464,0.5456,0.5464,15200000.0
2008-11-25 22:13:00,0.5464,0.5464,0.5464,0.5464,6400000.0
2008-11-25 22:14:00,0.5464,0.5464,0.5456,0.5458,55600000.0
2008-11-25 22:15:00,0.5459,0.5465,0.5458,0.5465,23800000.0
2008-11-25 22:16:00,0.54655,0.5469,0.5462,0.54645,46800000.0
2008-11-25 22:17:00,0.54635,0.5468,0.5461,0.54675,56400000.0
2008-11-25 22:18:00,0.54685,0.5471,0.5467,0.547,36400000.0
2008-11-25 22:19:00,0.547,0.547,0.5466,0.5466,40000000.0
2008-11-25 22:20:00,0.54665,0.5468,0.546,0.546,47200000.0
2008-11-25 22:21:00,0.54625,0.5463,0.54615,0.54615,12800000.0
2008-11-25 22:22:00,0.54615,0.54635,0.54615,0.5463,9600000.0
2008-11-25 22:23:00,0.54635,0.54635,0.54625,0.54625,4800000.0
2008-11-25 22:24:00,0.54615,0.54615,0.54605,0.54605,3200000.0
2008-11-25 22:25:00,0.546,0.54605,0.546,0.546,27200000.0
2008-11-25 22:26:00,0.546,0.546,0.5458,0.5458,18400000.0
2008-11-25 22:27:00,0.54595,0.5462,0.54595,0.5462,3200000.0
2008-11-25 22:28:00,0.5457,0.5472,0.5457,0.5472,14600000.0
2008-11-25 22:29:00,0.547,0.5474,0.54645,0.5473,18800000.0
2008-11-25 22:30:00,0.54785,0.5496,0.54785,0.5496,11200000.0
2008-11-25 22:31:00,0.5496,0.55,0.54815,0.5483,23300000.0
2008-11-25 22:32:00,0.5484,0.549,0.5484,0.5487,11600000.0
2008-11-25 22:33:00,0.5487,0.5492,0.5487,0.5492,14600000.0
2008-11-25 22:34:00,0.5493,0.5493,0.5487,0.5487,62800000.0
2008-11-25 22:35:00,0.5487,0.5492,0.5487,0.5489,49600000.0
2008-11-25 22:36:00,0.5489,0.5494,0.5489,0.5493,27800000.0
2008-11-25 22:37:00,0.5493,0.54985,0.5491,0.5496,28200000.0
2008-11-25 22:38:00,0.5497,0.5497,0.54965,0.54965,5000000.0
2008-11-25 22:39:00,0.54955,0.54955,0.54855,0.54865,16000000.0
2008-11-25 22:40:00,0.54865,0.54975,0.54855,0.54975,48800000.0
2008-11-25 22:41:00,0.5497,0.5497,0.5497,0.5497,17600000.0
2008-11-25 22:42:00,0.5497,0.5498,0.5497,0.5498,12400000.0
2008-11-25 22:43:00,0.5498,0.54995,0.5498,0.5499,22600000.0
2008-11-25 22:44:00,0.54995,0.5512,0.5499,0.5512,35800000.0
2008-11-25 22:45:00,0.55135,0.5516,0.55055,0.55135,22000000.0
2008-11-25 22:46:00,0.5513,0.55135,0.5507,0.5507,6400000.0
2008-11-25 22:47:00,0.55105,0.55115,0.551,0.551,4800000.0
2008-11-25 22:48:00,0.55095,0.55095,0.5507,0.5507,81200000.0
2008-11-25 22:49:00,0.5511,0.5511,0.54995,0.5507,67200000.0
2008-11-25 22:50:00,0.5505,0.5507,0.5499,0.5499,49600000.0
2008-11-25 22:51:00,0.5499,0.5499,0.5499,0.5499,6400000.0
2008-11-25 22:52:00,0.5499,0.5499,0.5499,0.5499,1600000.0
2008-11-25 22:53:00,0.5499,0.5499,0.5499,0.5499,8000000.0
2008-11-25 22:54:00,0.5499,0.5499,0.54935,0.54935,20200000.0
2008-11-25 22:55:00,0.54906,0.54934,0.54905,0.54911,14600000.0
2008-11-25 22:56:00,0.54915,0.54915,0.5472,0.5479,53400000.0
2008-11-25 22:57:00,0.5482,0.549,0.54795,0.5482,17600000.0
2008-11-25 22:58:00,0.54835,0.54835,0.54835,0.54835,3600000.0
2008-11-25 22:59:00,0.54835,0.5486,0.54835,0.5486,10000000.0
2008-11-25 23:00:00,0.54845,0.5486,0.54845,0.54845,6400000.0
2008-11-25 23:01:00,0.5483,0.5483,0.5482,0.5482,2600000.0
2008-11-25 23:02:00,0.54825,0.54825,0.54825,0.54825,2000000.0
2008-11-25 23:03:00,0.5482,0.5482,0.5482,0.5482,4800000.0
2008-11-25 23:04:00,0.54765,0.5478,0.5474,0.5474,48400000.0
2008-11-25 23:05:00,0.5475,0.5476,0.5475,0.5476,11800000.0
2008-11-25 23:06:00,0.5475,0.5476,0.5475,0.5476,5600000.0
2008-11-25 23:07:00,0.5475,0.5475,0.5475,0.5475,1600000.0
2008-11-25 23:08:00,0.5476,0.5476,0.5475,0.5475,9800000.0
2008-11-25 23:09:00,0.5475,0.5475,0.5475,0.5475,16000000.0
2008-11-25 23:10:00,0.5475,0.5475,0.5469,0.547,41600000.0
2008-11-25 23:11:00,0.54705,0.5471,0.547,0.5471,11000000.0
2008-11-25 23:12:00,0.5471,0.5471,0.547,0.547,10600000.0
2008-11-25 23:13:00,0.547,0.5471,0.547,0.547,38000000.0
2008-11-25 23:14:00,0.547,0.547,0.547,0.547,9600000.0
2008-11-25 23:15:00,0.547,0.547,0.547,0.547,4800000.0
2008-11-25 23:16:00,0.547,0.547,0.547,0.547,9600000.0
2008-11-25 23:17:00,0.547,0.54785,0.547,0.54785,51200000.0
2008-11-25 23:18:00,0.547,0.5477,0.5468,0.5475,34600000.0
2008-11-25 23:19:00,0.54715,0.5478,0.54705,0.54755,31400000.0
2008-11-25 23:20:00,0.5476,0.5476,0.54705,0.5472,15000000.0
2008-11-25 23:21:00,0.54697,0.54708,0.54665,0.54697,23400000.0
2008-11-25 23:22:00,0.5472,0.5472,0.5464,0.5472,28400000.0
2008-11-25 23:23:00,0.5472,0.5472,0.5472,0.5472,1600000.0
2008-11-25 23:24:00,0.5472,0.5472,0.5467,0.5467,16000000.0
2008-11-25 23:25:00,0.54705,0.5475,0.54665,0.5472,96800000.0
2008-11-25 23:26:00,0.5472,0.5473,0.5472,0.5472,111200000.0
2008-11-25 23:27:00,0.5474,0.5474,0.5471,0.5472,72800000.0
2008-11-25 23:28:00,0.54725,0.54735,0.54665,0.54725,63800000.0
2008-11-25 23:29:00,0.54705,0.54725,0.54645,0.547,15400000.0
2008-11-25 23:30:00,0.547,0.547,0.547,0.547,3200000.0
2008-11-25 23:31:00,0.547,0.547,0.546,0.546,9400000.0
2008-11-25 23:32:00,0.5461,0.54685,0.5461,0.5462,7200000.0
2008-11-25 23:33:00,0.546,0.54685,0.546,0.54685,8400000.0
2008-11-25 23:34:00,0.547,0.54725,0.547,0.54725,16600000.0
2008-11-25 23:35:00,0.54715,0.54715,0.54715,0.54715,1200000.0
2008-11-25 23:36:00,0.54735,0.54745,0.54645,0.54645,17800000.0
2008-11-25 23:37:00,0.54665,0.54665,0.54665,0.54665,2000000.0
2008-11-25 23:38:00,0.54655,0.54655,0.54655,0.54655,3200000.0
2008-11-25 23:39:00,0.54619,0.54656,0.54619,0.54648,14400000.0
2008-11-25 23:40:00,0.54635,0.54695,0.54632,0.54695,13600000.0
2008-11-25 23:41:00,0.5469,0.5469,0.54665,0.54665,4000000.0
2008-11-25 23:42:00,0.5469,0.5469,0.5465,0.5469,15000000.0
2008-11-25 23:43:00,0.54695,0.54715,0.54695,0.54715,3200000.0
2008-11-25 23:44:00,0.54695,0.54695,0.54695,0.54695,1200000.0
2008-11-25 23:45:00,0.5472,0.5476,0.5472,0.5476,317600000.0
2008-11-25 23:46:00,0.5476,0.5476,0.54685,0.5475,34400000.0
2008-11-25 23:47:00,0.54745,0.5476,0.54745,0.5475,39400000.0
2008-11-25 23:48:00,0.54765,0.5479,0.5475,0.5475,21400000.0
2008-11-25 23:49:00,0.5475,0.5478,0.5475,0.5478,29600000.0
2008-11-25 23:50:00,0.5472,0.54782,0.5472,0.54761,35200000.0
2008-11-25 23:51:00,0.5478,0.5478,0.5478,0.5478,2000000.0
2008-11-25 23:52:00,0.5478,0.5478,0.5478,0.5478,1000000.0
2008-11-25 23:53:00,0.5478,0.5478,0.5478,0.5478,1000000.0
2008-11-25 23:54:00,0.54744,0.54744,0.54734,0.5474,37600000.0
2008-11-25 23:55:00,0.54731,0.54731,0.54695,0.54722,161200000.0
2008-11-25 23:56:00,0.5477,0.5477,0.5477,0.5477,1000000.0
2008-11-25 23:57:00,0.54746,0.54757,0.54729,0.5475,92200000.0
2008-11-25 23:58:00,0.5477,0.5477,0.5477,0.5477,1000000.0
2008-11-25 23:59:00,0.54775,0.54775,0.5477,0.5477,3000000.0
2008-11-26 00:00:00,0.5477,0.5477,0.5475,0.5477,4000000.0
2008-11-26 00:01:00,0.5477,0.5477,0.5477,0.5477,1000000.0
2008-11-26 00:02:00,0.5477,0.5477,0.5477,0.5477,1000000.0
2008-11-26 00:03:00,0.54775,0.54775,0.54775,0.54775,4000000.0
2008-11-26 00:04:00,0.54735,0.5476,0.54735,0.5476,3200000.0
2008-11-26 00:05:00,0.54735,0.5477,0.54735,0.5477,8200000.0
2008-11-26 00:06:00,0.54775,0.548,0.5477,0.5478,16800000.0
2008-11-26 00:07:00,0.5478,0.5478,0.5478,0.5478,9600000.0
2008-11-26 00:08:00,0.5478,0.5478,0.5478,0.5478,1600000.0
2008-11-26 00:09:00,0.54704,0.54761,0.54704,0.5476,18200000.0
2008-11-26 00:10:00,0.54779,0.54786,0.5477,0.54779,11800000.0
2008-11-26 00:11:00,0.5478,0.548,0.5478,0.548,15600000.0
2008-11-26 00:12:00,0.54805,0.54805,0.54805,0.54805,1000000.0
2008-11-26 00:13:00,0.5482,0.5484,0.5482,0.54835,15800000.0
2008-11-26 00:14:00,0.54835,0.5487,0.54835,0.54865,27400000.0
2008-11-26 00:15:00,0.54895,0.54895,0.5487,0.54875,74000000.0
2008-11-26 00:16:00,0.54885,0.54885,0.5483,0.5483,40200000.0
2008-11-26 00:17:00,0.54835,0.54835,0.5482,0.5482,6000000.0
2008-11-26 00:18:00,0.54845,0.54845,0.5481,0.5481,32800000.0
2008-11-26 00:19:00,0.5481,0.54825,0.548,0.548,72200000.0
2008-11-26 00:20:00,0.548,0.54835,0.548,0.5483,21800000.0
2008-11-26 00:21:00,0.54835,0.5484,0.5482,0.5484,7800000.0
2008-11-26 00:22:00,0.5485,0.54855,0.5481,0.5482,14000000.0
2008-11-26 00:23:00,0.5482,0.5482,0.5482,0.5482,2000000.0
2008-11-26 00:24:00,0.5481,0.5481,0.5481,0.5481,1000000.0
2008-11-26 00:25:00,0.548,0.548,0.548,0.548,9800000.0
2008-11-26 00:26:00,0.5481,0.5481,0.5481,0.5481,2000000.0
2008-11-26 00:27:00,0.548,0.5481,0.548,0.5481,30400000.0
2008-11-26 00:28:00,0.548,0.548,0.548,0.548,17600000.0
2008-11-26 00:29:00,0.548,0.5481,0.548,0.5481,38200000.0
2008-11-26 00:30:00,0.54815,0.54815,0.548,0.548,13800000.0
2008-11-26 00:31:00,0.548,0.548,0.548,0.548,19600000.0
2008-11-26 00:32:00,0.548,0.548,0.548,0.548,30400000.0
2008-11-26 00:33:00,0.548,0.548,0.548,0.548,9800000.0
2008-11-26 00:34:00,0.548,0.548,0.548,0.548,30400000.0
2008-11-26 00:35:00,0.548,0.548,0.548,0.548,89200000.0
2008-11-26 00:36:00,0.54805,0.54805,0.548,0.548,77400000.0
2008-11-26 00:37:00,0.548,0.5482,0.548,0.5482,35400000.0
2008-11-26 00:38:00,0.548,0.5482,0.548,0.5482,25200000.0
2008-11-26 00:39:00,0.5481,0.5481,0.5481,0.5481,1600000.0
2008-11-26 00:40:00,0.5481,0.54835,0.5481,0.5483,12400000.0
2008-11-26 00:41:00,0.54845,0.54845,0.54845,0.54845,1000000.0
2008-11-26 00:42:00,0.5483,0.5483,0.5483,0.5483,1000000.0
2008-11-26 00:43:00,0.5483,0.5483,0.5483,0.5483,1000000.0
2008-11-26 00:44:00,0.5483,0.5483,0.5483,0.5483,1000000.0
2008-11-26 00:45:00,0.54825,0.5483,0.5482,0.5483,15600000.0
2008-11-26 00:46:00,0.5482,0.5482,0.54815,0.54815,5200000.0
2008-11-26 00:47:00,0.5482,0.5482,0.5482,0.5482,1000000.0
2008-11-26 00:48:00,0.54785,0.54785,0.54751,0.54769,100000000.0
2008-11-26 00:49:00,0.54825,0.54825,0.54815,0.5482,16200000.0
2008-11-26 00:50:00,0.5482,0.5482,0.5482,0.5482,1000000.0
2008-11-26 00:51:00,0.54803,0.5481,0.54795,0.54798,63800000.0
2008-11-26 00:52:00,0.54807,0.54807,0.54782,0.54791,39000000.0
2008-11-26 00:53:00,0.548,0.5481,0.54795,0.54797,27800000.0
2008-11-26 00:54:00,0.5483,0.5483,0.5483,0.5483,2000000.0
2008-11-26 00:55:00,0.5483,0.5483,0.5483,0.5483,1000000.0
2008-11-26 00:56:00,0.54825,0.54825,0.54825,0.54825,3200000.0
2008-11-26 00:57:00,0.54825,0.54825,0.54815,0.54815,4600000.0
2008-11-26 00:58:00,0.54835,0.54835,0.54835,0.54835,2000000.0
2008-11-26 00:59:00,0.5484,0.5487,0.5484,0.5487,8000000.0
2008-11-26 01:00:00,0.5486,0.54925,0.5486,0.5488,13200000.0
2008-11-26 01:01:00,0.5489,0.54935,0.5489,0.54935,20600000.0
2008-11-26 01:02:00,0.54925,0.54925,0.54905,0.5491,11200000.0
2008-11-26 01:03:00,0.54895,0.549,0.5485,0.54865,21200000.0
2008-11-26 01:04:00,0.54875,0.54875,0.54825,0.5486,18800000.0
2008-11-26 01:05:00,0.54865,0.5488,0.5484,0.5485,19200000.0
2008-11-26 01:06:00,0.5485,0.5488,0.54845,0.5485,24000000.0
2008-11-26 01:07:00,0.5485,0.5488,0.5484,0.5488,27400000.0
2008-11-26 01:08:00,0.54875,0.5489,0.54875,0.5489,8000000.0
2008-11-26 01:09:00,0.54835,0.54835,0.54835,0.54835,1000000.0
2008-11-26 01:10:00,0.5485,0.5485,0.5485,0.5485,1000000.0
2008-11-26 01:11:00,0.5485,0.5485,0.5484,0.5484,5000000.0
2008-11-26 01:12:00,0.5484,0.5484,0.5484,0.5484,3000000.0
2008-11-26 01:13:00,0.5483,0.5483,0.5481,0.5481,9200000.0
2008-11-26 01:14:00,0.54805,0.54805,0.54805,0.54805,6000000.0
2008-11-26 01:15:00,0.5481,0.5481,0.5481,0.5481,1000000.0
2008-11-26 01:16:00,0.54795,0.54795,0.5476,0.5476,15200000.0
2008-11-26 01:17:00,0.5476,0.5476,0.54705,0.5471,14400000.0
2008-11-26 01:18:00,0.5471,0.54715,0.54705,0.54715,6200000.0
2008-11-26 01:19:00,0.54695,0.54695,0.5465,0.5465,140600000.0
2008-11-26 01:20:00,0.5466,0.5466,0.54595,0.5461,32400000.0
2008-11-26 01:21:00,0.5461,0.5462,0.5461,0.5461,22000000.0
2008-11-26 01:22:00,0.5461,0.5462,0.54605,0.5461,26000000.0
2008-11-26 01:23:00,0.5461,0.5461,0.5461,0.5461,1000000.0
2008-11-26 01:24:00,0.5461,0.54615,0.5456,0.54565,50800000.0
2008-11-26 01:25:00,0.54565,0.54565,0.5456,0.5456,7000000.0
2008-11-26 01:26:00,0.5456,0.5456,0.5455,0.5455,8000000.0
2008-11-26 01:27:00,0.5455,0.5456,0.5455,0.5456,4000000.0
2008-11-26 01:28:00,0.5456,0.5458,0.5456,0.5458,17000000.0
2008-11-26 01:29:00,0.5458,0.5458,0.5458,0.5458,1000000.0
2008-11-26 01:30:00,0.5458,0.5459,0.5458,0.5459,3000000.0
2008-11-26 01:31:00,0.54595,0.54595,0.5459,0.5459,4000000.0
2008-11-26 01:32:00,0.5459,0.54705,0.5459,0.547,42399999.0
2008-11-26 01:33:00,0.54605,0.5473,0.54605,0.5463,36600000.0
2008-11-26 01:34:00,0.54635,0.5469,0.54635,0.5465,8400000.0
2008-11-26 01:35:00,0.5472,0.54775,0.54635,0.5475,50800000.0
2008-11-26 01:36:00,0.5476,0.54795,0.54675,0.54675,42800000.0
2008-11-26 01:37:00,0.5477,0.5477,0.5469,0.54735,16800000.0
2008-11-26 01:38:00,0.54695,0.5472,0.54695,0.5472,3200000.0
2008-11-26 01:39:00,0.5471,0.5474,0.5459,0.5474,47400000.0
2008-11-26 01:40:00,0.54745,0.5475,0.54695,0.5473,81200000.0
2008-11-26 01:41:00,0.54725,0.54755,0.54725,0.54755,11200000.0
2008-11-26 01:42:00,0.54735,0.54735,0.54735,0.54735,2400000.0
2008-11-26 01:43:00,0.54755,0.5477,0.54735,0.5475,16600000.0
2008-11-26 01:44:00,0.5476,0.54785,0.5476,0.5478,18600000.0
2008-11-26 01:45:00,0.5478,0.54865,0.5478,0.54805,37000000.0
2008-11-26 01:46:00,0.54855,0.5487,0.54835,0.54845,40600000.0
2008-11-26 01:47:00,0.54855,0.54875,0.54855,0.5487,18400000.0
2008-11-26 01:48:00,0.54885,0.54885,0.54795,0.5483,135599998.0
2008-11-26 01:49:00,0.54845,0.54865,0.5482,0.5483,114400000.0
2008-11-26 01:50:00,0.5483,0.5483,0.5483,0.5483,100800000.0
2008-11-26 01:51:00,0.5483,0.5483,0.54675,0.54685,180200000.0
2008-11-26 01:52:00,0.54675,0.54745,0.5462,0.547,46400000.0
2008-11-26 01:53:00,0.54725,0.54755,0.54725,0.54745,21000000.0
2008-11-26 01:54:00,0.54745,0.54765,0.54745,0.5476,21000000.0
2008-11-26 01:55:00,0.5476,0.5476,0.5474,0.5474,31000000.0
2008-11-26 01:56:00,0.54685,0.54685,0.54595,0.54635,42200000.0
2008-11-26 01:57:00,0.54635,0.5465,0.5463,0.54645,19200000.0
2008-11-26 01:58:00,0.5464,0.5465,0.5459,0.546,40199999.0
2008-11-26 01:59:00,0.546,0.546,0.546,0.546,3000000.0
2008-11-26 02:00:00,0.546,0.546,0.546,0.546,1000000.0
2008-11-26 02:01:00,0.546,0.546,0.54595,0.54595,3000000.0
2008-11-26 02:02:00,0.546,0.546,0.54545,0.54545,8600000.0
2008-11-26 02:03:00,0.54535,0.5455,0.5449,0.54525,28600000.0
2008-11-26 02:04:00,0.54525,0.5456,0.5452,0.5456,29600000.0
2008-11-26 02:05:00,0.5456,0.54585,0.5456,0.5458,43600000.0
2008-11-26 02:06:00,0.54595,0.54615,0.5459,0.54615,12000000.0
2008-11-26 02:07:00,0.5462,0.54625,0.5459,0.546,16000000.0
2008-11-26 02:08:00,0.546,0.5462,0.54555,0.5459,30800000.0
2008-11-26 02:09:00,0.5458,0.5458,0.5452,0.5452,34200000.0
2008-11-26 02:10:00,0.5453,0.54595,0.5453,0.5459,16600000.0
2008-11-26 02:11:00,0.5459,0.5459,0.54515,0.5453,29800000.0
2008-11-26 02:12:00,0.5453,0.5453,0.5453,0.5453,2000000.0
2008-11-26 02:13:00,0.54491,0.54534,0.54484,0.54534,34400000.0
2008-11-26 02:14:00,0.54525,0.5458,0.54525,0.5455,18000000.0
2008-11-26 02:15:00,0.5455,0.5456,0.54505,0.54505,22800000.0
2008-11-26 02:16:00,0.5452,0.5453,0.5446,0.5447,51200000.0
2008-11-26 02:17:00,0.5447,0.5447,0.5447,0.5447,9600000.0
2008-11-26 02:18:00,0.5447,0.54575,0.5447,0.5451,143200000.0
2008-11-26 02:19:00,0.5451,0.5451,0.54495,0.5451,48000000.0
2008-11-26 02:20:00,0.5451,0.5452,0.5445,0.5445,15200000.0
2008-11-26 02:21:00,0.5447,0.5449,0.5445,0.5447,40400000.0
2008-11-26 02:22:00,0.5447,0.545,0.54425,0.54465,45800000.0
2008-11-26 02:23:00,0.54465,0.54515,0.5445,0.54515,60200000.0
2008-11-26 02:24:00,0.545,0.54515,0.54495,0.54495,33600000.0
2008-11-26 02:25:00,0.54505,0.54505,0.54495,0.54495,19000000.0
2008-11-26 02:26:00,0.54495,0.54495,0.544,0.54415,110400000.0
2008-11-26 02:27:00,0.54435,0.54475,0.54435,0.54455,187400000.0
2008-11-26 02:28:00,0.54455,0.54455,0.5445,0.5445,46400000.0
2008-11-26 02:29:00,0.5445,0.5445,0.54405,0.54445,205200000.0
2008-11-26 02:30:00,0.54445,0.5445,0.54445,0.54445,25000000.0
2008-11-26 02:31:00,0.54445,0.54445,0.54445,0.54445,11000000.0
2008-11-26 02:32:00,0.5445,0.5445,0.54445,0.54445,7400000.0
2008-11-26 02:33:00,0.54445,0.54475,0.54445,0.54475,22600000.0
2008-11-26 02:34:00,0.54475,0.54495,0.54425,0.54495,84400000.0
2008-11-26 02:35:00,0.545,0.54505,0.545,0.54505,5600000.0
2008-11-26 02:36:00,0.54505,0.54515,0.545,0.5451,30400000.0
2008-11-26 02:37:00,0.5452,0.54545,0.5451,0.54525,111400000.0
2008-11-26 02:38:00,0.54545,0.54545,0.54545,0.54545,4200000.0
2008-11-26 02:39:00,0.54545,0.54575,0.54535,0.54575,58600000.0
2008-11-26 02:40:00,0.54575,0.54715,0.54565,0.54715,113000000.0
2008-11-26 02:41:00,0.54725,0.5474,0.5465,0.54655,62600000.0
2008-11-26 02:42:00,0.54655,0.5467,0.54655,0.5467,20000000.0
2008-11-26 02:43:00,0.5467,0.5469,0.5467,0.5468,36000000.0
2008-11-26 02:44:00,0.5468,0.5468,0.5457,0.546,71600000.0
2008-11-26 02:45:00,0.54615,0.54615,0.5458,0.5458,111200000.0
2008-11-26 02:46:00,0.54585,0.5466,0.54585,0.5466,108400000.0
2008-11-26 02:47:00,0.5466,0.5468,0.5466,0.5468,51600000.0
2008-11-26 02:48:00,0.5469,0.54725,0.5469,0.5472,94000000.0
2008-11-26 02:49:00,0.54725,0.54725,0.5472,0.5472,11200000.0
2008-11-26 02:50:00,0.5472,0.5472,0.54645,0.5467,122400000.0
2008-11-26 02:51:00,0.5468,0.54715,0.5468,0.5471,49600000.0
2008-11-26 02:52:00,0.5471,0.54735,0.5471,0.5473,51200000.0
2008-11-26 02:53:00,0.54715,0.54715,0.5469,0.54695,48000000.0
2008-11-26 02:54:00,0.5469,0.547,0.5469,0.5469,48200000.0
2008-11-26 02:55:00,0.5469,0.547,0.5469,0.547,13200000.0
2008-11-26 02:56:00,0.54715,0.5475,0.54715,0.5475,57000000.0
2008-11-26 02:57:00,0.5476,0.54795,0.54735,0.54765,68800000.0
2008-11-26 02:58:00,0.5477,0.54825,0.54755,0.5481,34800000.0
2008-11-26 02:59:00,0.5481,0.5481,0.5481,0.5481,24000000.0
2008-11-26 03:00:00,0.5481,0.5481,0.5481,0.5481,36800000.0
2008-11-26 03:01:00,0.5481,0.5485,0.5474,0.5475,97000000.0
2008-11-26 03:02:00,0.54755,0.54815,0.54755,0.54805,68400000.0
2008-11-26 03:03:00,0.5481,0.54835,0.548,0.5483,68400000.0
2008-11-26 03:04:00,0.5483,0.54835,0.54795,0.54795,22200000.0
2008-11-26 03:05:00,0.5482,0.5487,0.5482,0.54845,21600000.0
2008-11-26 03:06:00,0.54855,0.54995,0.54845,0.5491,117200000.0
2008-11-26 03:07:00,0.5491,0.5492,0.5491,0.5492,26600000.0
2008-11-26 03:08:00,0.5492,0.5492,0.54865,0.54865,5800000.0
2008-11-26 03:09:00,0.54875,0.5492,0.54875,0.54895,34600000.0
2008-11-26 03:10:00,0.54885,0.54895,0.54885,0.5489,10800000.0
2008-11-26 03:11:00,0.5489,0.5491,0.5489,0.5491,33600000.0
2008-11-26 03:12:00,0.549,0.5493,0.549,0.5491,85600000.0
2008-11-26 03:13:00,0.54915,0.54915,0.5488,0.5488,102200000.0
2008-11-26 03:14:00,0.5488,0.54945,0.5488,0.54945,30400000.0
2008-11-26 03:15:00,0.5495,0.5504,0.5495,0.5502,44400000.0
2008-11-26 03:16:00,0.5502,0.5502,0.5498,0.54985,17400000.0
2008-11-26 03:17:00,0.5499,0.5499,0.5498,0.5498,12200000.0
2008-11-26 03:18:00,0.5498,0.5498,0.5491,0.54955,25800000.0
2008-11-26 03:19:00,0.54955,0.54965,0.5495,0.5495,105200000.0
2008-11-26 03:20:00,0.54895,0.5492,0.5489,0.5489,12800000.0
2008-11-26 03:21:00,0.5489,0.5489,0.5485,0.5485,19600000.0
2008-11-26 03:22:00,0.54855,0.5486,0.5485,0.5485,6400000.0
2008-11-26 03:23:00,0.5485,0.54865,0.54785,0.54865,56000001.0
2008-11-26 03:24:00,0.54855,0.54855,0.54835,0.54835,10800000.0
2008-11-26 03:25:00,0.54832,0.54832,0.54788,0.54788,21000000.0
2008-11-26 03:26:00,0.5483,0.5483,0.5483,0.5483,1600000.0
2008-11-26 03:27:00,0.54845,0.5487,0.54845,0.5487,7200000.0
2008-11-26 03:28:00,0.54885,0.54885,0.5485,0.5485,10600000.0
2008-11-26 03:29:00,0.54885,0.54885,0.5486,0.54875,34200000.0
2008-11-26 03:30:00,0.5488,0.54885,0.5487,0.54875,30800000.0
2008-11-26 03:31:00,0.54875,0.5489,0.5487,0.5489,23200000.0
2008-11-26 03:32:00,0.54875,0.54895,0.54875,0.54875,31400000.0
2008-11-26 03:33:00,0.5487,0.5489,0.54845,0.54845,22800000.0
2008-11-26 03:34:00,0.54855,0.54855,0.54835,0.54835,6400000.0
2008-11-26 03:35:00,0.54835,0.54835,0.5479,0.5481,33400000.0
2008-11-26 03:36:00,0.5483,0.54855,0.5483,0.5484,32400000.0
2008-11-26 03:37:00,0.54845,0.54865,0.5484,0.54845,69800000.0
2008-11-26 03:38:00,0.5485,0.5486,0.54845,0.54845,30000000.0
2008-11-26 03:39:00,0.5484,0.5484,0.5484,0.5484,6400000.0
2008-11-26 03:40:00,0.5484,0.5484,0.54735,0.5478,33200000.0
2008-11-26 03:41:00,0.54795,0.54835,0.5476,0.54835,81600000.0
2008-11-26 03:42:00,0.5482,0.5482,0.5476,0.54775,57600000.0
2008-11-26 03:43:00,0.54785,0.54785,0.54715,0.5473,125200001.0
2008-11-26 03:44:00,0.54745,0.54855,0.54745,0.54795,82400000.0
2008-11-26 03:45:00,0.54795,0.54835,0.54795,0.54835,13600000.0
2008-11-26 03:46:00,0.5485,0.5489,0.5483,0.5489,70200000.0
2008-11-26 03:47:00,0.5487,0.5487,0.5486,0.5486,29200000.0
2008-11-26 03:48:00,0.54865,0.54905,0.54865,0.54905,147600000.0
2008-11-26 03:49:00,0.54925,0.54925,0.549,0.54905,34000000.0
2008-11-26 03:50:00,0.549,0.54905,0.549,0.54905,10400000.0
2008-11-26 03:51:00,0.549,0.54915,0.549,0.54915,5400000.0
2008-11-26 03:52:00,0.54905,0.54915,0.54905,0.54915,6400000.0
2008-11-26 03:53:00,0.54915,0.54915,0.5491,0.54915,4400000.0
2008-11-26 03:54:00,0.5493,0.5502,0.5493,0.54965,148400000.0
2008-11-26 03:55:00,0.54985,0.5501,0.54985,0.54995,9600000.0
2008-11-26 03:56:00,0.5499,0.54995,0.5499,0.5499,42000000.0
2008-11-26 03:57:00,0.5499,0.5499,0.54935,0.5495,49200000.0
2008-11-26 03:58:00,0.54945,0.54955,0.5491,0.54925,45400000.0
2008-11-26 03:59:00,0.54925,0.54925,0.549,0.549,40600000.0
2008-11-26 04:00:00,0.549,0.5491,0.549,0.549,24000000.0
2008-11-26 04:01:00,0.549,0.5491,0.549,0.5491,5200000.0
2008-11-26 04:02:00,0.549,0.54905,0.549,0.549,20800000.0
2008-11-26 04:03:00,0.549,0.549,0.549,0.549,17600000.0
2008-11-26 04:04:00,0.549,0.549,0.54855,0.5488,26000000.0
2008-11-26 04:05:00,0.5488,0.5488,0.5488,0.5488,3400000.0
2008-11-26 04:06:00,0.5488,0.5488,0.5488,0.5488,3400000.0
2008-11-26 04:07:00,0.54862,0.54873,0.54819,0.54819,41600000.0
2008-11-26 04:08:00,0.5488,0.5488,0.54855,0.54855,8200000.0
2008-11-26 04:09:00,0.54855,0.54875,0.54855,0.54865,17200000.0
2008-11-26 04:10:00,0.54865,0.54865,0.54855,0.54855,8400000.0
2008-11-26 04:11:00,0.54855,0.54855,0.54795,0.54825,86400001.0
2008-11-26 04:12:00,0.54825,0.54845,0.5481,0.54845,29200000.0
2008-11-26 04:13:00,0.5483,0.54845,0.54825,0.54825,13200000.0
2008-11-26 04:14:00,0.54805,0.5482,0.54795,0.54795,53000000.0
2008-11-26 04:15:00,0.54795,0.5481,0.5479,0.5481,28400000.0
2008-11-26 04:16:00,0.5481,0.5481,0.54755,0.5476,33000000.0
2008-11-26 04:17:00,0.5478,0.548,0.54765,0.54765,12800000.0
2008-11-26 04:18:00,0.5479,0.548,0.54585,0.547,96800000.0
2008-11-26 04:19:00,0.547,0.5478,0.54575,0.5468,196000000.0
2008-11-26 04:20:00,0.54715,0.54745,0.5469,0.5474,33800000.0
2008-11-26 04:21:00,0.5472,0.5472,0.54645,0.54645,25600000.0
2008-11-26 04:22:00,0.54655,0.547,0.54655,0.54685,13200000.0
2008-11-26 04:23:00,0.54695,0.54695,0.54655,0.54675,7200000.0
2008-11-26 04:24:00,0.54675,0.54675,0.54655,0.54655,7600000.0
2008-11-26 04:25:00,0.54658,0.54658,0.54635,0.54635,13400000.0
2008-11-26 04:26:00,0.5467,0.5467,0.5467,0.5467,3000000.0
2008-11-26 04:27:00,0.5467,0.54675,0.54665,0.54665,11600000.0
2008-11-26 04:28:00,0.54685,0.54695,0.54685,0.54695,2400000.0
2008-11-26 04:29:00,0.54705,0.5471,0.54705,0.54705,6000000.0
2008-11-26 04:30:00,0.5471,0.5471,0.5471,0.5471,13200000.0
2008-11-26 04:31:00,0.5471,0.5471,0.5471,0.5471,3000000.0
2008-11-26 04:32:00,0.5471,0.54745,0.5471,0.54745,20200000.0
2008-11-26 04:33:00,0.54745,0.548,0.54745,0.54775,25800000.0
2008-11-26 04:34:00,0.54775,0.54785,0.54775,0.54785,15600000.0
2008-11-26 04:35:00,0.5479,0.54795,0.5479,0.54795,7200000.0
2008-11-26 04:36:00,0.54795,0.54795,0.54785,0.54785,4800000.0
2008-11-26 04:37:00,0.5479,0.5479,0.54785,0.54785,2400000.0
2008-11-26 04:38:00,0.5479,0.5479,0.54775,0.5478,8600000.0
2008-11-26 04:39:00,0.5478,0.5478,0.5478,0.5478,1000000.0
2008-11-26 04:40:00,0.5478,0.5479,0.5478,0.5479,7200000.0
2008-11-26 04:41:00,0.54795,0.54805,0.54775,0.5479,43200000.0
2008-11-26 04:42:00,0.548,0.548,0.5478,0.548,70200000.0
2008-11-26 04:43:00,0.5479,0.5481,0.5479,0.5481,14400000.0
2008-11-26 04:44:00,0.5481,0.5482,0.5479,0.54805,33200000.0
2008-11-26 04:45:00,0.5481,0.54825,0.5481,0.5481,23400000.0
2008-11-26 04:46:00,0.548,0.54825,0.548,0.5481,18000000.0
2008-11-26 04:47:00,0.54805,0.54815,0.548,0.5481,87200000.0
2008-11-26 04:48:00,0.5481,0.5481,0.548,0.548,36600000.0
2008-11-26 04:49:00,0.548,0.54805,0.548,0.548,55400000.0
2008-11-26 04:50:00,0.548,0.548,0.548,0.548,28000000.0
2008-11-26 04:51:00,0.548,0.548,0.548,0.548,84000000.0
2008-11-26 04:52:00,0.548,0.548,0.548,0.548,16800000.0
2008-11-26 04:53:00,0.548,0.548,0.548,0.548,78400000.0
2008-11-26 04:54:00,0.548,0.548,0.548,0.548,39200000.0
2008-11-26 04:55:00,0.548,0.548,0.548,0.548,16800000.0
2008-11-26 04:56:00,0.548,0.548,0.5468,0.5475,60400000.0
2008-11-26 04:57:00,0.54755,0.5477,0.5475,0.5477,18800000.0
2008-11-26 04:58:00,0.54775,0.54775,0.54705,0.54735,28400000.0
2008-11-26 04:59:00,0.5475,0.5477,0.54705,0.54705,24400000.0
2008-11-26 05:00:00,0.5474,0.5476,0.5471,0.5475,23600000.0
2008-11-26 05:01:00,0.5477,0.5477,0.5475,0.5475,43600000.0
2008-11-26 05:02:00,0.5475,0.5477,0.5475,0.5475,53200000.0
2008-11-26 05:03:00,0.5475,0.5475,0.54665,0.5475,73000000.0
2008-11-26 05:04:00,0.5475,0.5476,0.5475,0.5476,14400000.0
2008-11-26 05:05:00,0.5476,0.5476,0.5476,0.5476,8400000.0
2008-11-26 05:06:00,0.5476,0.5478,0.54755,0.5478,41200000.0
2008-11-26 05:07:00,0.5479,0.54795,0.5479,0.5479,9600000.0
2008-11-26 05:08:00,0.5479,0.5484,0.54785,0.54825,28000000.0
2008-11-26 05:09:00,0.5483,0.5483,0.5482,0.5482,18800000.0
2008-11-26 05:10:00,0.5483,0.5483,0.5482,0.5483,20400000.0
2008-11-26 05:11:00,0.5483,0.5483,0.5483,0.5483,3000000.0
2008-11-26 05:12:00,0.54835,0.54835,0.54825,0.54825,5400000.0
2008-11-26 05:13:00,0.5483,0.5483,0.548,0.548,34000000.0
2008-11-26 05:14:00,0.548,0.548,0.54725,0.5476,32400000.0
2008-11-26 05:15:00,0.5476,0.54775,0.5473,0.54735,134200000.0
2008-11-26 05:16:00,0.5474,0.548,0.54735,0.54775,29000000.0
2008-11-26 05:17:00,0.5477,0.5477,0.54765,0.5477,7000000.0
2008-11-26 05:18:00,0.5477,0.5477,0.54645,0.547,42600000.0
2008-11-26 05:19:00,0.547,0.547,0.5463,0.5469,42600000.0
2008-11-26 05:20:00,0.54695,0.54745,0.54695,0.5473,38800000.0
2008-11-26 05:21:00,0.54735,0.5474,0.5472,0.5472,135599999.0
2008-11-26 05:22:00,0.5472,0.5473,0.5472,0.5472,41600000.0
2008-11-26 05:23:00,0.54725,0.54735,0.54725,0.5473,20000000.0
2008-11-26 05:24:00,0.54735,0.548,0.54735,0.5478,100400000.0
2008-11-26 05:25:00,0.54775,0.54785,0.5477,0.54775,59800000.0
2008-11-26 05:26:00,0.54785,0.54785,0.5475,0.54755,119600000.0
2008-11-26 05:27:00,0.5477,0.5477,0.5474,0.5474,38800000.0
2008-11-26 05:28:00,0.5475,0.54765,0.5475,0.5475,25800000.0
2008-11-26 05:29:00,0.5475,0.5475,0.5475,0.5475,49400000.0
2008-11-26 05:30:00,0.5475,0.5476,0.5475,0.5476,13200000.0
2008-11-26 05:31:00,0.54765,0.54805,0.54755,0.54785,33800000.0
2008-11-26 05:32:00,0.5479,0.5481,0.54745,0.54745,50600000.0
2008-11-26 05:33:00,0.54745,0.5478,0.54745,0.5478,9200000.0
2008-11-26 05:34:00,0.5477,0.54795,0.54765,0.5478,23000000.0
2008-11-26 05:35:00,0.5479,0.5481,0.5477,0.5477,20200000.0
2008-11-26 05:36:00,0.54734,0.54777,0.54726,0.54777,19200000.0
2008-11-26 05:37:00,0.5477,0.5478,0.5477,0.5477,13800000.0
2008-11-26 05:38:00,0.5479,0.5479,0.5477,0.5477,14600000.0
2008-11-26 05:39:00,0.54737,0.54785,0.54709,0.54724,51200000.0
2008-11-26 05:40:00,0.5477,0.5477,0.5477,0.5477,6400000.0
2008-11-26 05:41:00,0.5475,0.5477,0.5473,0.5477,66000000.0
2008-11-26 05:42:00,0.5477,0.5478,0.5477,0.5477,34000000.0
2008-11-26 05:43:00,0.5477,0.548,0.5477,0.5478,58000000.0
2008-11-26 05:44:00,0.548,0.548,0.5479,0.5479,8000000.0
2008-11-26 05:45:00,0.5479,0.5479,0.54715,0.5473,9800000.0
2008-11-26 05:46:00,0.5473,0.5479,0.5473,0.5479,5800000.0
2008-11-26 05:47:00,0.5479,0.5479,0.5477,0.5479,9200000.0
2008-11-26 05:48:00,0.5477,0.548,0.5477,0.548,15600000.0
2008-11-26 05:49:00,0.54795,0.54795,0.5479,0.5479,10800000.0
2008-11-26 05:50:00,0.5479,0.5479,0.54735,0.54765,4000000.0
2008-11-26 05:51:00,0.5475,0.5478,0.5475,0.54775,34800000.0
2008-11-26 05:52:00,0.54785,0.548,0.5477,0.548,20800000.0
2008-11-26 05:53:00,0.54785,0.548,0.54785,0.548,2400000.0
2008-11-26 05:54:00,0.5476,0.54821,0.54704,0.54748,51600000.0
2008-11-26 05:55:00,0.54795,0.5482,0.54795,0.5481,12400000.0
2008-11-26 05:56:00,0.5482,0.5482,0.5482,0.5482,13800000.0
2008-11-26 05:57:00,0.5482,0.5482,0.5474,0.5477,36000000.0
2008-11-26 05:58:00,0.5478,0.5478,0.5474,0.54755,23200000.0
2008-11-26 05:59:00,0.5475,0.5475,0.54705,0.5472,80800000.0
2008-11-26 06:00:00,0.5472,0.5472,0.5472,0.5472,37200000.0
2008-11-26 06:01:00,0.5472,0.5472,0.5472,0.5472,8400000.0
2008-11-26 06:02:00,0.5472,0.5472,0.5472,0.5472,3200000.0
2008-11-26 06:03:00,0.5472,0.5472,0.5472,0.5472,25200000.0
2008-11-26 06:04:00,0.5472,0.5472,0.5472,0.5472,8400000.0
2008-11-26 06:05:00,0.54694,0.54694,0.54656,0.54662,18600000.0
2008-11-26 06:06:00,0.54663,0.54698,0.54663,0.54681,10400000.0
2008-11-26 06:07:00,0.5473,0.5473,0.5472,0.5472,22000000.0
2008-11-26 06:08:00,0.5472,0.5472,0.5472,0.5472,19200000.0
2008-11-26 06:09:00,0.5472,0.5472,0.5472,0.5472,38400000.0
2008-11-26 06:10:00,0.5472,0.54735,0.5472,0.54735,42200000.0
2008-11-26 06:11:00,0.54735,0.5476,0.5473,0.5475,39600000.0
2008-11-26 06:12:00,0.54725,0.54735,0.54725,0.54732,61400000.0
2008-11-26 06:13:00,0.54745,0.5476,0.5474,0.5476,19800000.0
2008-11-26 06:14:00,0.54755,0.5478,0.54755,0.5478,10200000.0
2008-11-26 06:15:00,0.5478,0.5478,0.5478,0.5478,1600000.0
2008-11-26 06:16:00,0.5478,0.548,0.5478,0.54795,9600000.0
2008-11-26 06:17:00,0.5479,0.5479,0.5479,0.5479,1600000.0
2008-11-26 06:18:00,0.548,0.548,0.54795,0.54795,4000000.0
2008-11-26 06:19:00,0.548,0.548,0.5479,0.548,20400000.0
2008-11-26 06:20:00,0.548,0.5482,0.54795,0.5482,18600000.0
2008-11-26 06:21:00,0.5482,0.5482,0.5482,0.5482,9800000.0
2008-11-26 06:22:00,0.54825,0.5483,0.5482,0.5483,20600000.0
2008-11-26 06:23:00,0.5483,0.5483,0.5483,0.5483,9600000.0
2008-11-26 06:24:00,0.54835,0.54885,0.5483,0.54835,73800000.0
2008-11-26 06:25:00,0.5484,0.5489,0.5483,0.5483,65200000.0
2008-11-26 06:26:00,0.5483,0.54845,0.5483,0.5484,34400000.0
2008-11-26 06:27:00,0.54845,0.5487,0.54835,0.54855,30000000.0
2008-11-26 06:28:00,0.54835,0.54835,0.54835,0.54835,6400000.0
2008-11-26 06:29:00,0.54835,0.54835,0.54835,0.54835,1600000.0
2008-11-26 06:30:00,0.54845,0.54845,0.54845,0.54845,2000000.0
2008-11-26 06:31:00,0.54865,0.54865,0.54855,0.54855,4000000.0
2008-11-26 06:32:00,0.54835,0.5484,0.54835,0.54835,11600000.0
2008-11-26 06:33:00,0.5484,0.5486,0.5484,0.5485,10000000.0
2008-11-26 06:34:00,0.5478,0.54856,0.5478,0.54814,62600000.0
2008-11-26 06:35:00,0.54818,0.54845,0.54818,0.54822,30800000.0
2008-11-26 06:36:00,0.5485,0.5485,0.5485,0.5485,28600000.0
2008-11-26 06:37:00,0.5485,0.5485,0.5485,0.5485,21000000.0
2008-11-26 06:38:00,0.5485,0.5485,0.5485,0.5485,67600000.0
2008-11-26 06:39:00,0.5485,0.5485,0.5485,0.5485,15200000.0
2008-11-26 06:40:00,0.5485,0.5485,0.5485,0.5485,4800000.0
2008-11-26 06:41:00,0.5485,0.5485,0.5485,0.5485,40200000.0
2008-11-26 06:42:00,0.54807,0.54843,0.54761,0.54774,38800000.0
2008-11-26 06:43:00,0.5485,0.5485,0.5485,0.5485,23200000.0
2008-11-26 06:44:00,0.5485,0.5486,0.5485,0.54855,13600000.0
2008-11-26 06:45:00,0.54834,0.54849,0.54799,0.54849,34800000.0
2008-11-26 06:46:00,0.54827,0.54853,0.54801,0.54812,50400000.0
2008-11-26 06:47:00,0.54819,0.54827,0.54779,0.54792,37400000.0
2008-11-26 06:48:00,0.5486,0.5486,0.5486,0.5486,1000000.0
2008-11-26 06:49:00,0.5485,0.5485,0.5485,0.5485,4800000.0
2008-11-26 06:50:00,0.5485,0.54855,0.5485,0.54855,10000000.0
2008-11-26 06:51:00,0.5486,0.5486,0.5485,0.5485,9800000.0
2008-11-26 06:52:00,0.5485,0.5485,0.5482,0.54835,104000000.0
2008-11-26 06:53:00,0.5483,0.54835,0.5479,0.5483,121400000.0
2008-11-26 06:54:00,0.54825,0.5484,0.548,0.5483,219400000.0
2008-11-26 06:55:00,0.5482,0.54845,0.5482,0.5483,38600000.0
2008-11-26 06:56:00,0.54795,0.54798,0.54761,0.54795,15000000.0
2008-11-26 06:57:00,0.5483,0.5483,0.5483,0.5483,8000000.0
2008-11-26 06:58:00,0.5483,0.54835,0.5483,0.5483,9400000.0
2008-11-26 06:59:00,0.548,0.54824,0.54788,0.54809,45200000.0
2008-11-26 07:00:00,0.54835,0.5485,0.54835,0.54845,6400000.0
2008-11-26 07:01:00,0.54782,0.54813,0.54782,0.54805,26800000.0
2008-11-26 07:02:00,0.5484,0.5485,0.5484,0.5485,7400000.0
2008-11-26 07:03:00,0.54844,0.54844,0.54823,0.54823,11000000.0
2008-11-26 07:04:00,0.54821,0.54844,0.54821,0.54831,16800000.0
2008-11-26 07:05:00,0.54845,0.54845,0.5484,0.5484,5200000.0
2008-11-26 07:06:00,0.5484,0.5484,0.5483,0.5483,13200000.0
2008-11-26 07:07:00,0.5483,0.5483,0.5483,0.5483,1600000.0
2008-11-26 07:08:00,0.54806,0.54817,0.54763,0.54763,36400000.0
2008-11-26 07:09:00,0.5479,0.54819,0.54784,0.54791,62000000.0
2008-11-26 07:10:00,0.54827,0.54837,0.54762,0.54805,27400000.0
2008-11-26 07:11:00,0.54791,0.54809,0.54791,0.54807,24800000.0
2008-11-26 07:12:00,0.54792,0.54854,0.54792,0.54831,80000000.0
2008-11-26 07:13:00,0.5483,0.5483,0.5483,0.5483,14400000.0
2008-11-26 07:14:00,0.5483,0.5483,0.5478,0.54785,36400000.0
2008-11-26 07:15:00,0.5478,0.5478,0.5478,0.5478,1600000.0
2008-11-26 07:16:00,0.5478,0.5479,0.5478,0.5478,16400000.0
2008-11-26 07:17:00,0.54769,0.54787,0.54734,0.54751,18000000.0
2008-11-26 07:18:00,0.54727,0.54749,0.54711,0.54728,27000000.0
2008-11-26 07:19:00,0.5478,0.5478,0.5474,0.5474,3600000.0
2008-11-26 07:20:00,0.54755,0.54755,0.5475,0.54755,8800000.0
2008-11-26 07:21:00,0.54692,0.54724,0.54692,0.54715,12200000.0
2008-11-26 07:22:00,0.5475,0.5475,0.5475,0.5475,1000000.0
2008-11-26 07:23:00,0.5475,0.5475,0.5475,0.5475,1000000.0
2008-11-26 07:24:00,0.54755,0.54755,0.54745,0.54745,6400000.0
2008-11-26 07:25:00,0.54745,0.54745,0.54735,0.54745,3600000.0
2008-11-26 07:26:00,0.54735,0.54775,0.54735,0.54755,43400000.0
2008-11-26 07:27:00,0.54745,0.54745,0.54745,0.54745,1200000.0
2008-11-26 07:28:00,0.54755,0.54795,0.54755,0.54795,5200000.0
2008-11-26 07:29:00,0.5481,0.5481,0.5479,0.5479,26200000.0
2008-11-26 07:30:00,0.5479,0.5479,0.5479,0.5479,9600000.0
2008-11-26 07:31:00,0.5478,0.5479,0.5478,0.5479,8000000.0
2008-11-26 07:32:00,0.5478,0.5478,0.54745,0.54745,7600000.0
2008-11-26 07:33:00,0.5475,0.5475,0.54745,0.5475,6000000.0
2008-11-26 07:34:00,0.5475,0.5476,0.5475,0.5476,17400000.0
2008-11-26 07:35:00,0.54755,0.54775,0.5475,0.5476,21400000.0
2008-11-26 07:36:00,0.54755,0.5477,0.54755,0.5476,13600000.0
2008-11-26 07:37:00,0.5476,0.5476,0.5476,0.5476,1000000.0
2008-11-26 07:38:00,0.54705,0.54776,0.54661,0.54776,34000000.0
2008-11-26 07:39:00,0.5476,0.5476,0.5476,0.5476,1000000.0
2008-11-26 07:40:00,0.54755,0.5477,0.54755,0.5476,17600000.0
2008-11-26 07:41:00,0.5475,0.5477,0.5475,0.54765,6200000.0
2008-11-26 07:42:00,0.5476,0.54805,0.54755,0.54805,18000000.0
2008-11-26 07:43:00,0.54815,0.54815,0.54765,0.5479,193199999.0
2008-11-26 07:44:00,0.5479,0.5479,0.5479,0.5479,32000000.0
2008-11-26 07:45:00,0.5479,0.5479,0.5479,0.5479,48000000.0
2008-11-26 07:46:00,0.5479,0.54795,0.5479,0.54795,17200000.0
2008-11-26 07:47:00,0.548,0.548,0.5479,0.5479,21200000.0
2008-11-26 07:48:00,0.5479,0.5479,0.5479,0.5479,80000000.0
2008-11-26 07:49:00,0.54795,0.54805,0.54795,0.54805,3600000.0
2008-11-26 07:50:00,0.5481,0.54815,0.548,0.548,16800000.0
2008-11-26 07:51:00,0.548,0.5481,0.548,0.548,16800000.0
2008-11-26 07:52:00,0.548,0.548,0.548,0.548,16800000.0
2008-11-26 07:53:00,0.548,0.548,0.5479,0.548,16000000.0
2008-11-26 07:54:00,0.5479,0.5479,0.54745,0.54745,6800000.0
2008-11-26 07:55:00,0.54745,0.5475,0.54745,0.5475,7000000.0
2008-11-26 07:56:00,0.5473,0.5473,0.54705,0.54705,20000000.0
2008-11-26 07:57:00,0.5472,0.54775,0.54705,0.54765,47800000.0
2008-11-26 07:58:00,0.54745,0.5483,0.54745,0.54795,32800000.0
2008-11-26 07:59:00,0.5482,0.5487,0.5482,0.54825,67399998.0
2008-11-26 08:00:00,0.54825,0.54825,0.548,0.548,20200000.0
2008-11-26 08:01:00,0.548,0.548,0.548,0.548,2000000.0
2008-11-26 08:02:00,0.54815,0.54835,0.54815,0.5483,9800000.0
2008-11-26 08:03:00,0.5483,0.5485,0.548,0.548,23200000.0
2008-11-26 08:04:00,0.548,0.548,0.5479,0.548,17600000.0
2008-11-26 08:05:00,0.548,0.548,0.5477,0.5477,50800000.0
2008-11-26 08:06:00,0.5477,0.5477,0.5477,0.5477,10800000.0
2008-11-26 08:07:00,0.5477,0.5477,0.5477,0.5477,21600000.0
2008-11-26 08:08:00,0.5472,0.5477,0.54665,0.54665,27200000.0
2008-11-26 08:09:00,0.54665,0.5477,0.54655,0.5467,137600000.0
2008-11-26 08:10:00,0.54705,0.54705,0.54705,0.54705,2000000.0
2008-11-26 08:11:00,0.5469,0.5469,0.5469,0.5469,1000000.0
2008-11-26 08:12:00,0.54659,0.54715,0.54659,0.54683,31600000.0
2008-11-26 08:13:00,0.54685,0.54685,0.54685,0.54685,4000000.0
2008-11-26 08:14:00,0.5469,0.5469,0.5467,0.54675,58200000.0
2008-11-26 08:15:00,0.54695,0.54695,0.5466,0.5467,92400000.0
2008-11-26 08:16:00,0.5467,0.5467,0.5467,0.5467,42000000.0
2008-11-26 08:17:00,0.54675,0.54675,0.54675,0.54675,6000000.0
2008-11-26 08:18:00,0.5467,0.54685,0.54665,0.54665,32000000.0
2008-11-26 08:19:00,0.5467,0.5467,0.5467,0.5467,14000000.0
2008-11-26 08:20:00,0.5467,0.5467,0.5467,0.5467,28000000.0
2008-11-26 08:21:00,0.54645,0.54672,0.54639,0.54672,30000000.0
2008-11-26 08:22:00,0.54666,0.54692,0.54653,0.54688,22800000.0
2008-11-26 08:23:00,0.5469,0.5469,0.5469,0.5469,2000000.0
2008-11-26 08:24:00,0.54665,0.5468,0.54665,0.5468,21000000.0
2008-11-26 08:25:00,0.54675,0.54675,0.54675,0.54675,2000000.0
2008-11-26 08:26:00,0.5467,0.5472,0.5467,0.547,77600000.0
2008-11-26 08:27:00,0.54705,0.54725,0.5465,0.54685,38600001.0
2008-11-26 08:28:00,0.547,0.547,0.547,0.547,14400000.0
2008-11-26 08:29:00,0.5471,0.5471,0.5463,0.54665,65400000.0
2008-11-26 08:30:00,0.54655,0.5471,0.54655,0.5471,43600000.0
2008-11-26 08:31:00,0.5471,0.54735,0.54705,0.54735,31000000.0
2008-11-26 08:32:00,0.54735,0.5474,0.54735,0.5474,2400000.0
2008-11-26 08:33:00,0.54735,0.5477,0.54735,0.5477,47400000.0
2008-11-26 08:34:00,0.54775,0.54775,0.54775,0.54775,5000000.0
2008-11-26 08:35:00,0.54775,0.5479,0.5477,0.5477,16000000.0
2008-11-26 08:36:00,0.5479,0.54815,0.5477,0.54815,7600000.0
2008-11-26 08:37:00,0.54815,0.5482,0.548,0.5482,7400000.0
2008-11-26 08:38:00,0.54805,0.54805,0.5476,0.5477,12800000.0
2008-11-26 08:39:00,0.5477,0.5477,0.5476,0.54765,13200000.0
2008-11-26 08:40:00,0.5477,0.5477,0.54755,0.5477,21200000.0
2008-11-26 08:41:00,0.54755,0.5477,0.54755,0.5477,16000000.0
2008-11-26 08:42:00,0.54765,0.5477,0.54745,0.54765,57000000.0
2008-11-26 08:43:00,0.5476,0.5477,0.54755,0.5477,14000000.0
2008-11-26 08:44:00,0.54765,0.54765,0.5476,0.5476,4000000.0
2008-11-26 08:45:00,0.54765,0.54765,0.54765,0.54765,7200000.0
2008-11-26 08:46:00,0.54745,0.54745,0.54745,0.54745,2600000.0
2008-11-26 08:47:00,0.54765,0.54765,0.54745,0.54745,4800000.0
2008-11-26 08:48:00,0.54745,0.5478,0.54745,0.5478,6200000.0
2008-11-26 08:49:00,0.54755,0.5479,0.5475,0.5475,25800000.0
2008-11-26 08:50:00,0.5475,0.5475,0.5475,0.5475,6000000.0
2008-11-26 08:51:00,0.5475,0.54755,0.5475,0.5475,5200000.0
2008-11-26 08:52:00,0.5475,0.5475,0.5468,0.54705,50600000.0
2008-11-26 08:53:00,0.5471,0.54725,0.54675,0.5469,84000001.0
2008-11-26 08:54:00,0.54695,0.54745,0.5469,0.54725,41800000.0
2008-11-26 08:55:00,0.54725,0.54725,0.54725,0.54725,3000000.0
2008-11-26 08:56:00,0.54725,0.54725,0.547,0.54715,29000000.0
2008-11-26 08:57:00,0.54725,0.54725,0.54725,0.54725,1200000.0
2008-11-26 08:58:00,0.54725,0.54725,0.54725,0.54725,1200000.0
2008-11-26 08:59:00,0.54715,0.5473,0.54715,0.5473,9200000.0
2008-11-26 09:00:00,0.54725,0.54745,0.54725,0.54745,10400000.0
2008-11-26 09:01:00,0.5475,0.5476,0.5475,0.5476,7400000.0
2008-11-26 09:02:00,0.5476,0.5478,0.5476,0.5478,7400000.0
2008-11-26 09:03:00,0.54765,0.54795,0.54765,0.5478,10200000.0
2008-11-26 09:04:00,0.54795,0.54795,0.5478,0.5478,2400000.0
2008-11-26 09:05:00,0.5478,0.5478,0.5476,0.5476,18000000.0
2008-11-26 09:06:00,0.54717,0.54748,0.54705,0.54748,186000000.0
2008-11-26 09:07:00,0.5475,0.5475,0.5474,0.5474,35000000.0
2008-11-26 09:08:00,0.5474,0.5474,0.54635,0.547,163600000.0
2008-11-26 09:09:00,0.5468,0.5468,0.5463,0.5465,93400000.0
2008-11-26 09:10:00,0.5464,0.5464,0.54595,0.54595,18400000.0
2008-11-26 09:11:00,0.54605,0.54725,0.54585,0.5465,65400000.0
2008-11-26 09:12:00,0.54695,0.54695,0.54605,0.54605,27000000.0
2008-11-26 09:13:00,0.5462,0.5466,0.5462,0.5464,36800000.0
2008-11-26 09:14:00,0.54645,0.54665,0.5464,0.54665,13600000.0
2008-11-26 09:15:00,0.54675,0.5468,0.54675,0.5468,2400000.0
2008-11-26 09:16:00,0.5468,0.5468,0.5458,0.5466,187800000.0
2008-11-26 09:17:00,0.5466,0.5466,0.5466,0.5466,115200000.0
2008-11-26 09:18:00,0.5466,0.5466,0.5466,0.5466,67200000.0
2008-11-26 09:19:00,0.5466,0.5466,0.5466,0.5466,9600000.0
2008-11-26 09:20:00,0.5467,0.5467,0.54665,0.54665,4000000.0
2008-11-26 09:21:00,0.5467,0.54675,0.5467,0.54675,3600000.0
2008-11-26 09:22:00,0.54657,0.54666,0.54618,0.54666,40200000.0
2008-11-26 09:23:00,0.54685,0.54715,0.54685,0.5469,14600000.0
2008-11-26 09:24:00,0.54605,0.54715,0.54605,0.5469,28000000.0
2008-11-26 09:25:00,0.5469,0.5469,0.5469,0.5469,24000000.0
2008-11-26 09:26:00,0.5469,0.54705,0.5469,0.5469,14800000.0
2008-11-26 09:27:00,0.5469,0.5472,0.5469,0.5472,36800000.0
2008-11-26 09:28:00,0.5471,0.5471,0.54705,0.5471,62200000.0
2008-11-26 09:29:00,0.54715,0.5475,0.5471,0.5473,99800000.0
2008-11-26 09:30:00,0.5473,0.5474,0.54605,0.54655,62800000.0
2008-11-26 09:31:00,0.54645,0.54645,0.54645,0.54645,3600000.0
2008-11-26 09:32:00,0.54645,0.54665,0.54645,0.54665,36800000.0
2008-11-26 09:33:00,0.54675,0.5473,0.54675,0.5473,67600000.0
2008-11-26 09:34:00,0.5474,0.5474,0.5473,0.5473,4800000.0
2008-11-26 09:35:00,0.5473,0.5473,0.5467,0.5471,33400000.0
2008-11-26 09:36:00,0.5471,0.5471,0.54695,0.5471,16400000.0
2008-11-26 09:37:00,0.5471,0.5471,0.5471,0.5471,2400000.0
2008-11-26 09:38:00,0.5471,0.5471,0.5469,0.5469,11600000.0
2008-11-26 09:39:00,0.5469,0.5469,0.5469,0.5469,3600000.0
2008-11-26 09:40:00,0.5469,0.547,0.54685,0.547,20000000.0
2008-11-26 09:41:00,0.547,0.547,0.5469,0.547,7600000.0
2008-11-26 09:42:00,0.547,0.547,0.547,0.547,1200000.0
2008-11-26 09:43:00,0.547,0.54705,0.547,0.547,16400000.0
2008-11-26 09:44:00,0.547,0.547,0.547,0.547,3200000.0
2008-11-26 09:45:00,0.54659,0.5468,0.54657,0.54675,115400000.0
2008-11-26 09:46:00,0.54674,0.5469,0.54661,0.54675,52800000.0
2008-11-26 09:47:00,0.54682,0.54711,0.54672,0.54693,290400000.0
2008-11-26 09:48:00,0.54725,0.54735,0.5472,0.5473,7200000.0
2008-11-26 09:49:00,0.54707,0.54727,0.54667,0.54687,125200000.0
2008-11-26 09:50:00,0.54694,0.5473,0.5468,0.54709,83200000.0
2008-11-26 09:51:00,0.5473,0.5473,0.5473,0.5473,18400000.0
2008-11-26 09:52:00,0.5473,0.5473,0.5473,0.5473,3200000.0
2008-11-26 09:53:00,0.54675,0.547,0.54675,0.5469,32000000.0
2008-11-26 09:54:00,0.5469,0.54695,0.5468,0.5469,25600000.0
2008-11-26 09:55:00,0.5469,0.5469,0.5469,0.5469,4800000.0
2008-11-26 09:56:00,0.5469,0.5469,0.5469,0.5469,8400000.0
2008-11-26 09:57:00,0.5469,0.54695,0.54685,0.5469,14800000.0
2008-11-26 09:58:00,0.5469,0.5469,0.5462,0.5462,13200000.0
2008-11-26 09:59:00,0.5463,0.5464,0.5463,0.5464,58800000.0
2008-11-26 10:00:00,0.5464,0.5464,0.5463,0.5463,117200000.0
2008-11-26 10:01:00,0.5463,0.5464,0.5459,0.546,133000000.0
2008-11-26 10:02:00,0.54605,0.54605,0.5459,0.5459,52400000.0
2008-11-26 10:03:00,0.5459,0.5463,0.5459,0.54625,16800000.0
2008-11-26 10:04:00,0.54625,0.54625,0.54625,0.54625,36000000.0
2008-11-26 10:05:00,0.5464,0.54645,0.54625,0.54645,8000000.0
2008-11-26 10:06:00,0.5467,0.5478,0.5467,0.5477,114800000.0
2008-11-26 10:07:00,0.5477,0.5477,0.54695,0.5472,52000000.0
2008-11-26 10:08:00,0.5472,0.5472,0.5472,0.5472,3200000.0
2008-11-26 10:09:00,0.54725,0.54725,0.54705,0.54715,52800000.0
2008-11-26 10:10:00,0.5471,0.5473,0.54695,0.54695,107000000.0
2008-11-26 10:11:00,0.547,0.5472,0.547,0.547,82400000.0
2008-11-26 10:12:00,0.547,0.54715,0.547,0.54715,32000000.0
2008-11-26 10:13:00,0.54715,0.54715,0.54645,0.54655,14200000.0
2008-11-26 10:14:00,0.54655,0.5467,0.5463,0.5467,100800000.0
2008-11-26 10:15:00,0.54665,0.5467,0.5466,0.54665,48000000.0
2008-11-26 10:16:00,0.5467,0.5467,0.54665,0.54665,23200000.0
2008-11-26 10:17:00,0.54665,0.54665,0.5466,0.5466,37600000.0
2008-11-26 10:18:00,0.5466,0.5466,0.54615,0.5462,114800000.0
2008-11-26 10:19:00,0.5462,0.5462,0.54565,0.54585,63200000.0
2008-11-26 10:20:00,0.54585,0.54585,0.54575,0.54585,84400000.0
2008-11-26 10:21:00,0.54595,0.5464,0.54595,0.5461,99000000.0
2008-11-26 10:22:00,0.5461,0.54695,0.5461,0.5469,95600000.0
2008-11-26 10:23:00,0.54685,0.5471,0.5466,0.54675,46200000.0
2008-11-26 10:24:00,0.5469,0.5482,0.5469,0.5481,135400000.0
2008-11-26 10:25:00,0.5481,0.5481,0.5481,0.5481,22400000.0
2008-11-26 10:26:00,0.5481,0.5481,0.547,0.5477,155400001.0
2008-11-26 10:27:00,0.5477,0.5477,0.54735,0.5474,163600000.0
2008-11-26 10:28:00,0.5475,0.5476,0.54735,0.5474,43400000.0
2008-11-26 10:29:00,0.5474,0.5476,0.54725,0.54725,146400000.0
2008-11-26 10:30:00,0.54725,0.5474,0.54725,0.54735,57200000.0
2008-11-26 10:31:00,0.54725,0.5473,0.54715,0.54725,52800000.0
2008-11-26 10:32:00,0.54725,0.54725,0.54705,0.54705,62800000.0
2008-11-26 10:33:00,0.5472,0.54745,0.54705,0.54745,34000000.0
2008-11-26 10:34:00,0.54745,0.5475,0.54715,0.54735,50000000.0
2008-11-26 10:35:00,0.54735,0.5475,0.5473,0.5473,46800000.0
2008-11-26 10:36:00,0.5473,0.54775,0.5473,0.5477,56000000.0
2008-11-26 10:37:00,0.5477,0.548,0.5477,0.54795,37600000.0
2008-11-26 10:38:00,0.54795,0.54815,0.54765,0.54785,128800000.0
2008-11-26 10:39:00,0.54785,0.54785,0.54755,0.54755,88600000.0
2008-11-26 10:40:00,0.54755,0.5476,0.54755,0.5476,28800000.0
2008-11-26 10:41:00,0.54755,0.5476,0.54755,0.54755,8000000.0
2008-11-26 10:42:00,0.5476,0.5478,0.54745,0.5478,165000000.0
2008-11-26 10:43:00,0.5478,0.5478,0.5476,0.5477,30000000.0
2008-11-26 10:44:00,0.5477,0.5488,0.54735,0.5488,111200000.0
2008-11-26 10:45:00,0.5488,0.5489,0.54835,0.5486,107800000.0
2008-11-26 10:46:00,0.54855,0.54875,0.5483,0.5487,90000000.0
2008-11-26 10:47:00,0.54865,0.551,0.54865,0.5503,124600000.0
2008-11-26 10:48:00,0.5504,0.55045,0.54915,0.5492,375400000.0
2008-11-26 10:49:00,0.5493,0.54935,0.54915,0.5493,69600000.0
2008-11-26 10:50:00,0.54935,0.54955,0.5492,0.5495,25200000.0
2008-11-26 10:51:00,0.5495,0.54955,0.54945,0.5495,38000000.0
2008-11-26 10:52:00,0.5495,0.5495,0.5495,0.5495,4000000.0
2008-11-26 10:53:00,0.5495,0.5497,0.54945,0.5495,22000000.0
2008-11-26 10:54:00,0.5494,0.54965,0.5492,0.5492,57200000.0
2008-11-26 10:55:00,0.5492,0.54955,0.5492,0.54925,50200000.0
2008-11-26 10:56:00,0.54925,0.54925,0.54825,0.5488,119400000.0
2008-11-26 10:57:00,0.5489,0.54935,0.5488,0.54935,31400000.0
2008-11-26 10:58:00,0.54945,0.55015,0.54945,0.54975,119200000.0
2008-11-26 10:59:00,0.54975,0.5502,0.54975,0.55005,25200000.0
2008-11-26 11:00:00,0.55015,0.5508,0.5501,0.5503,135200000.0
2008-11-26 11:01:00,0.5503,0.55075,0.54985,0.5506,79000000.0
2008-11-26 11:02:00,0.55045,0.55095,0.55035,0.55065,194800000.0
2008-11-26 11:03:00,0.55065,0.55075,0.5504,0.55075,66000000.0
2008-11-26 11:04:00,0.5507,0.5507,0.55065,0.5507,10000000.0
2008-11-26 11:05:00,0.5506,0.5506,0.55055,0.5506,7400000.0
2008-11-26 11:06:00,0.5505,0.55055,0.54955,0.54955,29000000.0
2008-11-26 11:07:00,0.5496,0.5496,0.54905,0.54945,100000000.0
2008-11-26 11:08:00,0.54975,0.5499,0.5497,0.5499,19800000.0
2008-11-26 11:09:00,0.55005,0.5503,0.5498,0.55025,79400000.0
2008-11-26 11:10:00,0.5503,0.55135,0.5503,0.55135,112400000.0
2008-11-26 11:11:00,0.55135,0.55135,0.55055,0.551,67400000.0
2008-11-26 11:12:00,0.551,0.551,0.5509,0.5509,34200000.0
2008-11-26 11:13:00,0.55095,0.55095,0.55025,0.55065,93800000.0
2008-11-26 11:14:00,0.55075,0.55115,0.5507,0.5509,85000000.0
2008-11-26 11:15:00,0.5509,0.5509,0.5502,0.5504,39800000.0
2008-11-26 11:16:00,0.5504,0.55055,0.5504,0.55055,30000000.0
2008-11-26 11:17:00,0.55055,0.5506,0.5504,0.5504,7600000.0
2008-11-26 11:18:00,0.5504,0.5504,0.5504,0.5504,6400000.0
2008-11-26 11:19:00,0.5504,0.5504,0.5504,0.5504,1600000.0
2008-11-26 11:20:00,0.5504,0.5504,0.5504,0.5504,4800000.0
2008-11-26 11:21:00,0.5504,0.5504,0.5496,0.55,20800000.0
2008-11-26 11:22:00,0.54995,0.5501,0.5496,0.55,73400000.0
2008-11-26 11:23:00,0.55,0.5503,0.5499,0.55,66600000.0
2008-11-26 11:24:00,0.55,0.55045,0.54985,0.55045,50800000.0
2008-11-26 11:25:00,0.5503,0.5506,0.55025,0.5505,34200000.0
2008-11-26 11:26:00,0.5505,0.55085,0.55025,0.5504,56000000.0
2008-11-26 11:27:00,0.5504,0.5504,0.55,0.55,57400000.0
2008-11-26 11:28:00,0.55005,0.55005,0.55,0.55,67600000.0
2008-11-26 11:29:00,0.55,0.55035,0.55,0.5502,46800000.0
2008-11-26 11:30:00,0.5502,0.5502,0.5502,0.5502,6400000.0
2008-11-26 11:31:00,0.5502,0.55045,0.5502,0.5503,31200000.0
2008-11-26 11:32:00,0.5503,0.5507,0.54985,0.5507,105200000.0
2008-11-26 11:33:00,0.5507,0.5507,0.5504,0.5504,51800002.0
2008-11-26 11:34:00,0.5504,0.55105,0.5504,0.5508,165400000.0
2008-11-26 11:35:00,0.5508,0.5512,0.5508,0.5511,134800000.0
2008-11-26 11:36:00,0.5511,0.5512,0.5511,0.5511,40000000.0
2008-11-26 11:37:00,0.5511,0.5511,0.5511,0.5511,6200000.0
2008-11-26 11:38:00,0.5511,0.5511,0.5511,0.5511,11400000.0
2008-11-26 11:39:00,0.5511,0.5511,0.5511,0.5511,15600000.0
2008-11-26 11:40:00,0.5511,0.5511,0.55065,0.55065,29200000.0
2008-11-26 11:41:00,0.5507,0.55095,0.5507,0.55095,16400000.0
2008-11-26 11:42:00,0.551,0.55105,0.55055,0.55065,58800000.0
2008-11-26 11:43:00,0.55065,0.55065,0.5496,0.5501,253799999.0
2008-11-26 11:44:00,0.5501,0.55015,0.5499,0.54995,18000000.0
2008-11-26 11:45:00,0.54995,0.5502,0.54995,0.5501,53600000.0
2008-11-26 11:46:00,0.5501,0.5501,0.54995,0.55005,55200000.0
2008-11-26 11:47:00,0.55005,0.55005,0.54995,0.55,43600000.0
2008-11-26 11:48:00,0.55,0.55005,0.55,0.55005,7200000.0
2008-11-26 11:49:00,0.55,0.55005,0.55,0.55,5000000.0
2008-11-26 11:50:00,0.54995,0.55005,0.5498,0.5498,255200000.0
2008-11-26 11:51:00,0.5499,0.55,0.5498,0.5498,29200000.0
2008-11-26 11:52:00,0.5498,0.5498,0.5498,0.5498,320000000.0
2008-11-26 11:53:00,0.54985,0.54995,0.5498,0.5498,191600000.0
2008-11-26 11:54:00,0.5498,0.54985,0.5498,0.5498,47600000.0
2008-11-26 11:55:00,0.5498,0.5498,0.54925,0.5495,144000000.0
2008-11-26 11:56:00,0.5496,0.5498,0.5494,0.5498,45400000.0
2008-11-26 11:57:00,0.5498,0.5498,0.5491,0.5491,39800000.0
2008-11-26 11:58:00,0.5492,0.5494,0.5492,0.5494,24400000.0
2008-11-26 11:59:00,0.5493,0.54935,0.5493,0.54935,18000000.0
2008-11-26 12:00:00,0.54935,0.5495,0.54935,0.5495,33200000.0
2008-11-26 12:01:00,0.54945,0.5495,0.54895,0.5491,45200000.0
2008-11-26 12:02:00,0.54905,0.54935,0.54905,0.54915,21400000.0
2008-11-26 12:03:00,0.54915,0.54915,0.54825,0.54845,78400000.0
2008-11-26 12:04:00,0.54845,0.54925,0.54845,0.54895,123800000.0
2008-11-26 12:05:00,0.54905,0.54915,0.549,0.54915,18000000.0
2008-11-26 12:06:00,0.54905,0.54955,0.54905,0.5492,77400000.0
2008-11-26 12:07:00,0.54925,0.54925,0.549,0.549,7000000.0
2008-11-26 12:08:00,0.54895,0.54895,0.54885,0.54885,20400000.0
2008-11-26 12:09:00,0.5487,0.5487,0.5483,0.54835,20400000.0
2008-11-26 12:10:00,0.54835,0.54855,0.5483,0.54845,54600000.0
2008-11-26 12:11:00,0.5485,0.5485,0.5484,0.5484,19600000.0
2008-11-26 12:12:00,0.5484,0.5484,0.5484,0.5484,21600000.0
2008-11-26 12:13:00,0.5484,0.5489,0.5484,0.5489,12800000.0
2008-11-26 12:14:00,0.54895,0.54895,0.5489,0.5489,4000000.0
2008-11-26 12:15:00,0.54895,0.54895,0.54895,0.54895,2000000.0
2008-11-26 12:16:00,0.54875,0.54905,0.5482,0.54895,58400000.0
2008-11-26 12:17:00,0.5489,0.5489,0.5489,0.5489,1000000.0
2008-11-26 12:18:00,0.549,0.54965,0.54885,0.54895,60800000.0
2008-11-26 12:19:00,0.549,0.549,0.54895,0.54895,32000000.0
2008-11-26 12:20:00,0.54895,0.5491,0.54895,0.5491,29200000.0
2008-11-26 12:21:00,0.54905,0.54935,0.54895,0.54925,50000000.0
2008-11-26 12:22:00,0.54925,0.54925,0.54895,0.54925,44200000.0
2008-11-26 12:23:00,0.54925,0.54955,0.54925,0.54955,25000000.0
2008-11-26 12:24:00,0.54955,0.5507,0.5491,0.55055,91000000.0
2008-11-26 12:25:00,0.55055,0.55055,0.5499,0.55,15800000.0
2008-11-26 12:26:00,0.54965,0.54965,0.54965,0.54965,13000000.0
2008-11-26 12:27:00,0.54975,0.5501,0.5497,0.5497,17800000.0
2008-11-26 12:28:00,0.5498,0.5498,0.54975,0.54975,6200000.0
2008-11-26 12:29:00,0.54975,0.5498,0.54975,0.54975,23200000.0
2008-11-26 12:30:00,0.54975,0.55005,0.54975,0.55,26000000.0
2008-11-26 12:31:00,0.55,0.55025,0.54985,0.55005,56800000.0
2008-11-26 12:32:00,0.55025,0.55025,0.54995,0.5501,34400000.0
2008-11-26 12:33:00,0.55015,0.5502,0.54995,0.55005,97200000.0
2008-11-26 12:34:00,0.55,0.55005,0.5499,0.55,46600000.0
2008-11-26 12:35:00,0.55005,0.55005,0.54995,0.55,7600000.0
2008-11-26 12:36:00,0.54995,0.55,0.54995,0.55,8800000.0
2008-11-26 12:37:00,0.54995,0.55,0.54995,0.54995,7600000.0
2008-11-26 12:38:00,0.55,0.55,0.54995,0.55,6400000.0
2008-11-26 12:39:00,0.54995,0.55025,0.5499,0.5501,29800000.0
2008-11-26 12:40:00,0.5501,0.5501,0.54995,0.54995,27600000.0
2008-11-26 12:41:00,0.54995,0.55,0.5499,0.5499,33600000.0
2008-11-26 12:42:00,0.5497,0.5497,0.5495,0.5497,73600000.0
2008-11-26 12:43:00,0.5497,0.5502,0.5497,0.54995,58600000.0
2008-11-26 12:44:00,0.54995,0.55,0.5496,0.54995,52000000.0
2008-11-26 12:45:00,0.55,0.55005,0.5498,0.55005,46800000.0
2008-11-26 12:46:00,0.55,0.55,0.5498,0.5498,31800000.0
2008-11-26 12:47:00,0.54985,0.5499,0.54985,0.5499,21800000.0
2008-11-26 12:48:00,0.54985,0.55005,0.5498,0.55005,37200000.0
2008-11-26 12:49:00,0.55005,0.55015,0.54985,0.54985,56200000.0
2008-11-26 12:50:00,0.5498,0.5498,0.54935,0.5495,76600000.0
2008-11-26 12:51:00,0.54955,0.5496,0.5494,0.5494,31200000.0
2008-11-26 12:52:00,0.5495,0.5496,0.54925,0.5494,9000000.0
2008-11-26 12:53:00,0.5494,0.5494,0.5492,0.54925,21600000.0
2008-11-26 12:54:00,0.54925,0.54925,0.5492,0.5492,8200000.0
2008-11-26 12:55:00,0.5492,0.5493,0.54905,0.5493,21600000.0
2008-11-26 12:56:00,0.5493,0.5494,0.54915,0.5492,36000000.0
2008-11-26 12:57:00,0.5492,0.5492,0.54835,0.54845,79400000.0
2008-11-26 12:58:00,0.54845,0.5485,0.5483,0.5485,28000000.0
2008-11-26 12:59:00,0.5485,0.5485,0.5485,0.5485,70800000.0
2008-11-26 13:00:00,0.54855,0.54855,0.5485,0.5485,17000000.0
2008-11-26 13:01:00,0.54875,0.549,0.54875,0.5489,14000000.0
2008-11-26 13:02:00,0.5488,0.54885,0.5488,0.54885,2000000.0
2008-11-26 13:03:00,0.54885,0.54885,0.54885,0.54885,1000000.0
2008-11-26 13:04:00,0.54895,0.54895,0.5489,0.5489,37000000.0
2008-11-26 13:05:00,0.54895,0.54895,0.54895,0.54895,2000000.0
2008-11-26 13:06:00,0.54915,0.5492,0.54915,0.54915,28200000.0
2008-11-26 13:07:00,0.5492,0.5492,0.5487,0.54875,71400000.0
2008-11-26 13:08:00,0.54875,0.54875,0.5487,0.5487,42200000.0
2008-11-26 13:09:00,0.54875,0.54875,0.5487,0.5487,20400000.0
2008-11-26 13:10:00,0.5487,0.5489,0.5487,0.54885,75000000.0
2008-11-26 13:11:00,0.5488,0.54885,0.5487,0.5487,136200000.0
2008-11-26 13:12:00,0.5487,0.5493,0.5487,0.54925,36000000.0
2008-11-26 13:13:00,0.54925,0.54925,0.54915,0.5492,32800000.0
2008-11-26 13:14:00,0.54915,0.54915,0.5491,0.5491,17200000.0
2008-11-26 13:15:00,0.54905,0.54915,0.54905,0.54915,18000000.0
2008-11-26 13:16:00,0.5491,0.54915,0.5491,0.5491,14000000.0
2008-11-26 13:17:00,0.54915,0.54915,0.5491,0.5491,50000000.0
2008-11-26 13:18:00,0.54915,0.54915,0.5491,0.54915,27600000.0
2008-11-26 13:19:00,0.5491,0.54915,0.5491,0.5491,25600000.0
2008-11-26 13:20:00,0.5491,0.54915,0.5491,0.54915,30000000.0
2008-11-26 13:21:00,0.5491,0.54915,0.5491,0.5491,22000000.0
2008-11-26 13:22:00,0.5489,0.5489,0.5488,0.5488,40000000.0
2008-11-26 13:23:00,0.5488,0.54895,0.54825,0.5487,60600000.0
2008-11-26 13:24:00,0.548,0.5487,0.5478,0.54855,32200000.0
2008-11-26 13:25:00,0.54795,0.54855,0.54795,0.54855,10200000.0
2008-11-26 13:26:00,0.5487,0.54875,0.54815,0.5487,29800000.0
2008-11-26 13:27:00,0.5487,0.5487,0.5487,0.5487,1000000.0
2008-11-26 13:28:00,0.5487,0.5487,0.54855,0.54855,4400000.0
2008-11-26 13:29:00,0.5487,0.5487,0.5479,0.54855,14600000.0
2008-11-26 13:30:00,0.5487,0.5487,0.5487,0.5487,7800000.0
2008-11-26 13:31:00,0.5487,0.5487,0.5487,0.5487,1200000.0
2008-11-26 13:32:00,0.5487,0.5487,0.5487,0.5487,4800000.0
2008-11-26 13:33:00,0.5487,0.5487,0.5487,0.5487,22800000.0
2008-11-26 13:34:00,0.5487,0.5487,0.5487,0.5487,13200000.0
2008-11-26 13:35:00,0.5487,0.54895,0.5487,0.54895,83400000.0
2008-11-26 13:36:00,0.54895,0.54905,0.54865,0.5488,47400000.0
2008-11-26 13:37:00,0.5488,0.5489,0.5488,0.5488,29200000.0
2008-11-26 13:38:00,0.5488,0.5489,0.54875,0.5488,25200000.0
2008-11-26 13:39:00,0.5488,0.54935,0.5488,0.5489,62200000.0
2008-11-26 13:40:00,0.54895,0.54935,0.54885,0.54895,64600000.0
2008-11-26 13:41:00,0.5491,0.5491,0.5489,0.549,24800000.0
2008-11-26 13:42:00,0.54895,0.549,0.54895,0.54895,13600000.0
2008-11-26 13:43:00,0.54895,0.549,0.54895,0.549,8400000.0
2008-11-26 13:44:00,0.54895,0.5492,0.54895,0.5492,15000000.0
2008-11-26 13:45:00,0.54915,0.5492,0.54915,0.54915,17200000.0
2008-11-26 13:46:00,0.54915,0.54915,0.5491,0.5491,3200000.0
2008-11-26 13:47:00,0.54915,0.5492,0.54915,0.5492,6000000.0
2008-11-26 13:48:00,0.54915,0.5492,0.54915,0.5492,5000000.0
2008-11-26 13:49:00,0.54915,0.54915,0.54915,0.54915,1000000.0
2008-11-26 13:50:00,0.54915,0.54915,0.54915,0.54915,1000000.0
2008-11-26 13:51:00,0.5491,0.5491,0.5491,0.5491,1000000.0
2008-11-26 13:52:00,0.5491,0.5492,0.5491,0.5492,5200000.0
2008-11-26 13:53:00,0.5493,0.5494,0.5492,0.5492,29000000.0
2008-11-26 13:54:00,0.5492,0.5492,0.5492,0.5492,5200000.0
2008-11-26 13:55:00,0.5492,0.5496,0.5492,0.54925,24200000.0
2008-11-26 13:56:00,0.54925,0.5493,0.54925,0.54925,6000000.0
2008-11-26 13:57:00,0.54925,0.5493,0.54925,0.5493,4200000.0
2008-11-26 13:58:00,0.54935,0.5494,0.54935,0.5494,5400000.0
2008-11-26 13:59:00,0.5494,0.5494,0.5493,0.5493,11600000.0
2008-11-26 14:00:00,0.54935,0.54935,0.5493,0.54935,19600000.0
2008-11-26 14:01:00,0.54935,0.5495,0.54935,0.5495,3400000.0
2008-11-26 14:02:00,0.5495,0.5495,0.5495,0.5495,1000000.0
2008-11-26 14:03:00,0.54913,0.54935,0.54884,0.54935,46800000.0
2008-11-26 14:04:00,0.54932,0.54939,0.54912,0.54924,50700000.0
2008-11-26 14:05:00,0.5495,0.5495,0.5495,0.5495,1200000.0
2008-11-26 14:06:00,0.5495,0.5495,0.5488,0.54895,53200000.0
2008-11-26 14:07:00,0.54905,0.5499,0.54905,0.54955,131400000.0
2008-11-26 14:08:00,0.5494,0.5496,0.5494,0.5495,46600000.0
2008-11-26 14:09:00,0.54955,0.5496,0.54955,0.54955,8000000.0
2008-11-26 14:10:00,0.54955,0.54955,0.54935,0.5494,14200000.0
2008-11-26 14:11:00,0.54945,0.54955,0.54925,0.54925,42400000.0
2008-11-26 14:12:00,0.54925,0.54925,0.54915,0.54915,30000000.0
2008-11-26 14:13:00,0.54915,0.54925,0.5491,0.5492,80200000.0
2008-11-26 14:14:00,0.5492,0.54925,0.5492,0.54925,55600000.0
2008-11-26 14:15:00,0.5492,0.54925,0.5492,0.54925,11200000.0
2008-11-26 14:16:00,0.54925,0.54925,0.5492,0.54925,33200000.0
2008-11-26 14:17:00,0.5492,0.5492,0.5492,0.5492,1000000.0
2008-11-26 14:18:00,0.54925,0.54925,0.54925,0.54925,8000000.0
2008-11-26 14:19:00,0.54915,0.54915,0.54875,0.54905,36000000.0
2008-11-26 14:20:00,0.54905,0.54905,0.54905,0.54905,1000000.0
2008-11-26 14:21:00,0.549,0.5492,0.549,0.5492,29200000.0
2008-11-26 14:22:00,0.5492,0.54955,0.5492,0.5495,18600000.0
2008-11-26 14:23:00,0.54922,0.54928,0.549,0.54913,20000000.0
2008-11-26 14:24:00,0.54945,0.5495,0.5494,0.5494,8000000.0
2008-11-26 14:25:00,0.54935,0.54935,0.54925,0.54925,14400000.0
2008-11-26 14:26:00,0.5492,0.5492,0.5492,0.5492,2600000.0
2008-11-26 14:27:00,0.54886,0.54902,0.54874,0.54889,18200000.0
2008-11-26 14:28:00,0.5492,0.5496,0.5492,0.54925,24800000.0
2008-11-26 14:29:00,0.54925,0.5493,0.54925,0.54925,68000000.0
2008-11-26 14:30:00,0.54925,0.54925,0.54925,0.54925,11200000.0
2008-11-26 14:31:00,0.5492,0.5492,0.5492,0.5492,2600000.0
2008-11-26 14:32:00,0.54925,0.54925,0.54925,0.54925,4200000.0
2008-11-26 14:33:00,0.54925,0.5493,0.54925,0.54925,13600000.0
2008-11-26 14:34:00,0.5492,0.5492,0.5492,0.5492,2600000.0
2008-11-26 14:35:00,0.54935,0.54935,0.5492,0.5492,23200000.0
2008-11-26 14:36:00,0.5492,0.54965,0.54855,0.5494,57400000.0
2008-11-26 14:37:00,0.54935,0.54935,0.5487,0.5488,80200000.0
2008-11-26 14:38:00,0.5488,0.5488,0.5487,0.5487,19000000.0
2008-11-26 14:39:00,0.5486,0.5487,0.5485,0.54865,24800000.0
2008-11-26 14:40:00,0.5487,0.54875,0.54865,0.54875,5000000.0
2008-11-26 14:41:00,0.54875,0.54875,0.5484,0.54855,8200000.0
2008-11-26 14:42:00,0.5485,0.54855,0.5485,0.54855,4200000.0
2008-11-26 14:43:00,0.54855,0.54855,0.54855,0.54855,1000000.0
2008-11-26 14:44:00,0.5486,0.5486,0.5486,0.5486,1000000.0
2008-11-26 14:45:00,0.54855,0.5486,0.54855,0.5486,6000000.0
2008-11-26 14:46:00,0.54855,0.5486,0.54855,0.54855,13200000.0
2008-11-26 14:47:00,0.5485,0.5485,0.5484,0.54845,36800000.0
2008-11-26 14:48:00,0.5485,0.5485,0.54845,0.54845,13200000.0
2008-11-26 14:49:00,0.5485,0.54865,0.54845,0.5486,33400000.0
2008-11-26 14:50:00,0.5486,0.5486,0.5486,0.5486,35200000.0
2008-11-26 14:51:00,0.5486,0.54865,0.5486,0.5486,47600000.0
2008-11-26 14:52:00,0.5486,0.54865,0.5486,0.5486,14400000.0
2008-11-26 14:53:00,0.5486,0.549,0.5486,0.549,24000000.0
2008-11-26 14:54:00,0.549,0.54945,0.5485,0.549,76400000.0
2008-11-26 14:55:00,0.549,0.54935,0.54895,0.54895,37800000.0
2008-11-26 14:56:00,0.54925,0.5495,0.54925,0.5495,22000000.0
2008-11-26 14:57:00,0.5493,0.5495,0.5493,0.5493,54400000.0
2008-11-26 14:58:00,0.5493,0.54965,0.5493,0.5496,23600000.0
2008-11-26 14:59:00,0.5496,0.5496,0.54855,0.54855,62200000.0
2008-11-26 15:00:00,0.54855,0.54855,0.5482,0.5482,29800000.0
2008-11-26 15:01:00,0.5482,0.54835,0.5482,0.54835,31200000.0
2008-11-26 15:02:00,0.5483,0.5484,0.5483,0.5483,15000000.0
2008-11-26 15:03:00,0.54835,0.54865,0.5483,0.5486,51200000.0
2008-11-26 15:04:00,0.5482,0.54845,0.5482,0.5482,20200000.0
2008-11-26 15:05:00,0.5482,0.54875,0.5482,0.54865,109200000.0
2008-11-26 15:06:00,0.5488,0.54925,0.5486,0.5491,210599999.0
2008-11-26 15:07:00,0.5491,0.5491,0.54825,0.54825,48400000.0
2008-11-26 15:08:00,0.5483,0.5486,0.5482,0.54845,165600000.0
2008-11-26 15:09:00,0.54855,0.54875,0.548,0.5486,192400000.0
2008-11-26 15:10:00,0.54845,0.54875,0.54795,0.54795,88800000.0
2008-11-26 15:11:00,0.54815,0.54825,0.5476,0.54785,202200000.0
2008-11-26 15:12:00,0.5481,0.5484,0.5476,0.5478,303800000.0
2008-11-26 15:13:00,0.5481,0.54835,0.5476,0.54805,212000000.0
2008-11-26 15:14:00,0.5483,0.54845,0.5476,0.54835,293800000.0
2008-11-26 15:15:00,0.5485,0.5486,0.54765,0.5482,195400000.0
2008-11-26 15:16:00,0.54825,0.5486,0.54805,0.54825,241600000.0
2008-11-26 15:17:00,0.5483,0.5483,0.548,0.5482,200800000.0
2008-11-26 15:18:00,0.54825,0.5483,0.54745,0.54755,199800000.0
2008-11-26 15:19:00,0.54745,0.54815,0.54735,0.54775,61600000.0
2008-11-26 15:20:00,0.5477,0.5478,0.54745,0.54755,42000000.0
2008-11-26 15:21:00,0.5476,0.5477,0.5474,0.5475,234000000.0
2008-11-26 15:22:00,0.5474,0.54845,0.5474,0.54845,107800000.0
2008-11-26 15:23:00,0.5484,0.5488,0.5484,0.5487,56400000.0
2008-11-26 15:24:00,0.5487,0.5487,0.5485,0.5485,23400000.0
2008-11-26 15:25:00,0.54845,0.5487,0.54795,0.54835,92400000.0
2008-11-26 15:26:00,0.54855,0.54855,0.5475,0.5484,271600000.0
2008-11-26 15:27:00,0.54825,0.5487,0.5481,0.5486,70600000.0
2008-11-26 15:28:00,0.5486,0.5486,0.54805,0.5484,56400000.0
2008-11-26 15:29:00,0.54835,0.54835,0.548,0.54805,27400000.0
2008-11-26 15:30:00,0.54805,0.54815,0.5475,0.5477,112800000.0
2008-11-26 15:31:00,0.5477,0.5477,0.54705,0.54715,20800000.0
2008-11-26 15:32:00,0.5472,0.54795,0.54715,0.54775,45600000.0
2008-11-26 15:33:00,0.5479,0.5479,0.54765,0.54765,15400000.0
2008-11-26 15:34:00,0.5477,0.5477,0.5477,0.5477,1000000.0
2008-11-26 15:35:00,0.54765,0.54765,0.5472,0.5472,29000000.0
2008-11-26 15:36:00,0.5472,0.5472,0.5472,0.5472,87200000.0
2008-11-26 15:37:00,0.5472,0.5474,0.5468,0.5473,84400000.0
2008-11-26 15:38:00,0.54735,0.5474,0.5468,0.5474,86600000.0
2008-11-26 15:39:00,0.54735,0.54785,0.54735,0.5478,33200000.0
2008-11-26 15:40:00,0.5478,0.54885,0.5477,0.5487,132600000.0
2008-11-26 15:41:00,0.5487,0.5497,0.5483,0.54965,44600000.0
2008-11-26 15:42:00,0.54955,0.54975,0.5482,0.54825,73000000.0
2008-11-26 15:43:00,0.5481,0.5486,0.54805,0.5485,30800000.0
2008-11-26 15:44:00,0.54895,0.54895,0.5483,0.5489,15800000.0
2008-11-26 15:45:00,0.54895,0.54935,0.5488,0.549,50400000.0
2008-11-26 15:46:00,0.54915,0.55,0.54915,0.55,67200000.0
2008-11-26 15:47:00,0.55005,0.5507,0.55005,0.55035,83200000.0
2008-11-26 15:48:00,0.55035,0.5505,0.54985,0.55,63400000.0
2008-11-26 15:49:00,0.55,0.55025,0.54975,0.55025,45600000.0
2008-11-26 15:50:00,0.55015,0.55015,0.5501,0.5501,13400000.0
2008-11-26 15:51:00,0.5501,0.5501,0.5501,0.5501,1000000.0
2008-11-26 15:52:00,0.55005,0.55005,0.55005,0.55005,1000000.0
2008-11-26 15:53:00,0.55005,0.55005,0.5495,0.54985,22400000.0
2008-11-26 15:54:00,0.54985,0.5501,0.5496,0.5496,27800000.0
2008-11-26 15:55:00,0.5496,0.54985,0.54955,0.54985,58400000.0
2008-11-26 15:56:00,0.54985,0.55,0.54985,0.54995,34800000.0
2008-11-26 15:57:00,0.55,0.5501,0.5498,0.5498,97200000.0
2008-11-26 15:58:00,0.5498,0.5501,0.54975,0.55005,77200000.0
2008-11-26 15:59:00,0.55005,0.5501,0.54975,0.54985,134200000.0
2008-11-26 16:00:00,0.54985,0.5499,0.5498,0.5498,6800000.0
2008-11-26 16:01:00,0.54975,0.54975,0.5497,0.54975,18200000.0
2008-11-26 16:02:00,0.5498,0.54985,0.5498,0.54985,2200000.0
2008-11-26 16:03:00,0.54985,0.5502,0.54985,0.54985,24000000.0
2008-11-26 16:04:00,0.54985,0.54985,0.54965,0.54965,5200000.0
2008-11-26 16:05:00,0.54975,0.5499,0.5497,0.5499,6600000.0
2008-11-26 16:06:00,0.54965,0.54975,0.54965,0.54975,4000000.0
2008-11-26 16:07:00,0.5498,0.5498,0.5497,0.5497,8600000.0
2008-11-26 16:08:00,0.54975,0.54975,0.5497,0.5497,3400000.0
2008-11-26 16:09:00,0.5497,0.5497,0.5497,0.5497,3800000.0
2008-11-26 16:10:00,0.5497,0.5497,0.5497,0.5497,2600000.0
2008-11-26 16:11:00,0.5497,0.5498,0.5497,0.5497,5800000.0
2008-11-26 16:12:00,0.54938,0.54961,0.54929,0.54961,23000000.0
2008-11-26 16:13:00,0.54963,0.54963,0.54938,0.54947,10000000.0
2008-11-26 16:14:00,0.54965,0.54965,0.549,0.549,12500000.0
2008-11-26 16:15:00,0.5491,0.5491,0.549,0.549,11000000.0
2008-11-26 16:16:00,0.54895,0.54915,0.54875,0.54875,12400000.0
2008-11-26 16:17:00,0.5489,0.5489,0.5489,0.5489,2000000.0
2008-11-26 16:18:00,0.54885,0.54895,0.54885,0.5489,7000000.0
2008-11-26 16:19:00,0.5489,0.549,0.54825,0.549,82200000.0
2008-11-26 16:20:00,0.54895,0.54905,0.54895,0.54905,13200000.0
2008-11-26 16:21:00,0.54905,0.54905,0.54885,0.5489,51000000.0
2008-11-26 16:22:00,0.5489,0.54905,0.54885,0.54895,31600000.0
2008-11-26 16:23:00,0.54895,0.54895,0.5484,0.5485,36000000.0
2008-11-26 16:24:00,0.5485,0.54855,0.5485,0.54855,2000000.0
2008-11-26 16:25:00,0.54845,0.5485,0.5481,0.54835,30600000.0
2008-11-26 16:26:00,0.54845,0.5486,0.54835,0.54835,9600000.0
2008-11-26 16:27:00,0.54835,0.54885,0.5479,0.54815,34800000.0
2008-11-26 16:28:00,0.5484,0.54855,0.5479,0.54855,17600000.0
2008-11-26 16:29:00,0.5485,0.54855,0.5485,0.54855,7200000.0
2008-11-26 16:30:00,0.54855,0.5486,0.54855,0.54855,41000000.0
2008-11-26 16:31:00,0.54855,0.5487,0.54745,0.5477,70000000.0
2008-11-26 16:32:00,0.5478,0.5478,0.54715,0.5472,39800000.0
2008-11-26 16:33:00,0.54715,0.5481,0.54715,0.54765,101200000.0
2008-11-26 16:34:00,0.5476,0.54775,0.5472,0.5473,114600000.0
2008-11-26 16:35:00,0.5473,0.5487,0.5473,0.5487,71800000.0
2008-11-26 16:36:00,0.5487,0.54875,0.54855,0.54875,13200000.0
2008-11-26 16:37:00,0.5487,0.5487,0.5482,0.5482,61200000.0
2008-11-26 16:38:00,0.54825,0.5483,0.5482,0.5482,68200000.0
2008-11-26 16:39:00,0.54825,0.54825,0.5482,0.5482,81000000.0
2008-11-26 16:40:00,0.54815,0.54835,0.54795,0.548,80600000.0
2008-11-26 16:41:00,0.548,0.54835,0.54775,0.5483,105200000.0
2008-11-26 16:42:00,0.54825,0.54825,0.5481,0.5481,12400000.0
2008-11-26 16:43:00,0.548,0.54825,0.54795,0.54815,54600000.0
2008-11-26 16:44:00,0.54795,0.5481,0.547,0.5473,50600000.0
2008-11-26 16:45:00,0.5474,0.548,0.5474,0.5478,43200000.0
2008-11-26 16:46:00,0.54755,0.548,0.54755,0.548,8000000.0
2008-11-26 16:47:00,0.5481,0.54855,0.54775,0.54855,81600000.0
2008-11-26 16:48:00,0.54855,0.549,0.54845,0.54895,31600000.0
2008-11-26 16:49:00,0.5491,0.5491,0.54815,0.54825,70600000.0
2008-11-26 16:50:00,0.54825,0.54865,0.54815,0.54815,112400000.0
2008-11-26 16:51:00,0.5482,0.54825,0.54775,0.54805,88600000.0
2008-11-26 16:52:00,0.5481,0.54895,0.54775,0.54895,87400000.0
2008-11-26 16:53:00,0.54895,0.5491,0.5484,0.5491,130800000.0
2008-11-26 16:54:00,0.54905,0.54905,0.5484,0.549,478999999.0
2008-11-26 16:55:00,0.549,0.5492,0.549,0.5492,274600000.0
2008-11-26 16:56:00,0.5492,0.5492,0.54905,0.54905,34800000.0
2008-11-26 16:57:00,0.54905,0.54905,0.54905,0.54905,14400000.0
2008-11-26 16:58:00,0.549,0.549,0.5486,0.5487,73000000.0
2008-11-26 16:59:00,0.5488,0.54895,0.54825,0.5487,54200000.0
2008-11-26 17:00:00,0.5487,0.5487,0.54855,0.54855,11200000.0
2008-11-26 17:01:00,0.54855,0.54855,0.54835,0.54835,17600000.0
2008-11-26 17:02:00,0.54835,0.54885,0.54835,0.5488,20800000.0
2008-11-26 17:03:00,0.5488,0.5488,0.5488,0.5488,7200000.0
2008-11-26 17:04:00,0.5488,0.549,0.54865,0.549,6800000.0
2008-11-26 17:05:00,0.54895,0.54915,0.54895,0.5491,28800000.0
2008-11-26 17:06:00,0.54905,0.54905,0.5484,0.549,55600000.0
2008-11-26 17:07:00,0.549,0.549,0.549,0.549,16000000.0
2008-11-26 17:08:00,0.549,0.549,0.54825,0.5487,57400000.0
2008-11-26 17:09:00,0.5488,0.5489,0.54805,0.54855,99800000.0
2008-11-26 17:10:00,0.54855,0.54855,0.5479,0.5479,88600000.0
2008-11-26 17:11:00,0.54785,0.54815,0.54785,0.54815,69600000.0
2008-11-26 17:12:00,0.54815,0.54815,0.54795,0.5481,64000000.0
2008-11-26 17:13:00,0.5481,0.54895,0.5481,0.54855,152200000.0
2008-11-26 17:14:00,0.54865,0.54875,0.5485,0.5485,101600000.0
2008-11-26 17:15:00,0.5485,0.5487,0.5485,0.54865,59200000.0
2008-11-26 17:16:00,0.5487,0.54875,0.54865,0.5487,25200000.0
2008-11-26 17:17:00,0.54875,0.54955,0.5487,0.5493,125400000.0
2008-11-26 17:18:00,0.5493,0.5494,0.5493,0.5493,98600000.0
2008-11-26 17:19:00,0.5493,0.5493,0.5493,0.5493,57600000.0
2008-11-26 17:20:00,0.5493,0.54965,0.5492,0.5495,82800000.0
2008-11-26 17:21:00,0.5495,0.5497,0.5493,0.54935,66800000.0
2008-11-26 17:22:00,0.5493,0.5496,0.5493,0.5495,82000000.0
2008-11-26 17:23:00,0.5495,0.5496,0.5495,0.5495,13800000.0
2008-11-26 17:24:00,0.54955,0.55,0.54955,0.54995,42000000.0
2008-11-26 17:25:00,0.54995,0.5503,0.54995,0.55015,72200000.0
2008-11-26 17:26:00,0.5502,0.55055,0.55,0.55025,140000000.0
2008-11-26 17:27:00,0.5503,0.551,0.5503,0.5509,20400000.0
2008-11-26 17:28:00,0.551,0.551,0.5507,0.5507,82200000.0
2008-11-26 17:29:00,0.5507,0.55075,0.5507,0.5507,115400000.0
2008-11-26 17:30:00,0.5507,0.55075,0.5502,0.5503,68600000.0
2008-11-26 17:31:00,0.5503,0.5503,0.5496,0.5496,48200000.0
2008-11-26 17:32:00,0.5497,0.54975,0.5497,0.5497,33000000.0
2008-11-26 17:33:00,0.54965,0.5498,0.5496,0.5496,37400000.0
2008-11-26 17:34:00,0.5496,0.5496,0.5496,0.5496,6400000.0
2008-11-26 17:35:00,0.5496,0.5496,0.5489,0.5489,55600000.0
2008-11-26 17:36:00,0.5487,0.5487,0.54795,0.54855,69600000.0
2008-11-26 17:37:00,0.54855,0.5489,0.5482,0.5483,173200000.0
2008-11-26 17:38:00,0.5483,0.54855,0.54795,0.54845,225600000.0
2008-11-26 17:39:00,0.54845,0.5495,0.5481,0.54935,131800000.0
2008-11-26 17:40:00,0.54935,0.54935,0.54855,0.5487,66600000.0
2008-11-26 17:41:00,0.5487,0.5487,0.5483,0.5483,55200000.0
2008-11-26 17:42:00,0.5483,0.5483,0.54785,0.54795,107400000.0
2008-11-26 17:43:00,0.5481,0.5481,0.54785,0.5479,76400000.0
2008-11-26 17:44:00,0.54795,0.54795,0.54735,0.5476,575599991.0
2008-11-26 17:45:00,0.5477,0.5477,0.54705,0.5476,248799990.0
2008-11-26 17:46:00,0.5476,0.54775,0.54755,0.5477,28800000.0
2008-11-26 17:47:00,0.5478,0.5481,0.5478,0.54795,27600000.0
2008-11-26 17:48:00,0.5479,0.54795,0.5479,0.54795,50600000.0
2008-11-26 17:49:00,0.54795,0.54805,0.54755,0.5476,50400000.0
2008-11-26 17:50:00,0.54765,0.54765,0.5475,0.54765,43800000.0
2008-11-26 17:51:00,0.5476,0.54795,0.5475,0.5478,34600000.0
2008-11-26 17:52:00,0.5478,0.54865,0.54775,0.5486,74600000.0
2008-11-26 17:53:00,0.5488,0.5493,0.548,0.5487,38400000.0
2008-11-26 17:54:00,0.54875,0.54915,0.54855,0.54875,105600000.0
2008-11-26 17:55:00,0.54875,0.54945,0.54875,0.5494,82800000.0
2008-11-26 17:56:00,0.54945,0.54945,0.5494,0.54945,214400000.0
2008-11-26 17:57:00,0.54945,0.5503,0.54895,0.5503,220000000.0
2008-11-26 17:58:00,0.55025,0.5505,0.5497,0.5501,96000000.0
2008-11-26 17:59:00,0.55005,0.5504,0.54875,0.54875,290200000.0
2008-11-26 18:00:00,0.54875,0.55065,0.5483,0.5497,148100000.0
2008-11-26 18:01:00,0.54965,0.55,0.54945,0.54945,114800000.0
2008-11-26 18:02:00,0.5495,0.5495,0.5479,0.54865,97600000.0
2008-11-26 18:03:00,0.54865,0.54935,0.54865,0.54925,117800000.0
2008-11-26 18:04:00,0.54945,0.54955,0.5491,0.54925,48400000.0
2008-11-26 18:05:00,0.5493,0.5496,0.5489,0.5496,110800000.0
2008-11-26 18:06:00,0.5496,0.5496,0.5496,0.5496,25000000.0
2008-11-26 18:07:00,0.5496,0.5498,0.5496,0.54965,58000000.0
2008-11-26 18:08:00,0.5497,0.5497,0.5491,0.5491,24200000.0
2008-11-26 18:09:00,0.54915,0.5495,0.5489,0.5494,157200000.0
2008-11-26 18:10:00,0.5494,0.5498,0.5494,0.5498,58200000.0
2008-11-26 18:11:00,0.5498,0.55005,0.5497,0.55005,62400000.0
2008-11-26 18:12:00,0.55005,0.5506,0.55,0.55045,62400000.0
2008-11-26 18:13:00,0.55045,0.5505,0.5495,0.55,176200000.0
2008-11-26 18:14:00,0.55,0.5504,0.54985,0.55035,59200000.0
2008-11-26 18:15:00,0.5504,0.5504,0.5497,0.55025,70800000.0
2008-11-26 18:16:00,0.5503,0.5504,0.5496,0.5498,143200000.0
2008-11-26 18:17:00,0.54985,0.5501,0.54945,0.5495,122600000.0
2008-11-26 18:18:00,0.54945,0.54945,0.54935,0.54935,68800000.0
2008-11-26 18:19:00,0.54935,0.55065,0.54935,0.55065,40800000.0
2008-11-26 18:20:00,0.55065,0.5509,0.55025,0.5504,122800000.0
2008-11-26 18:21:00,0.5505,0.55065,0.5502,0.5502,146400000.0
2008-11-26 18:22:00,0.55005,0.5514,0.55,0.55025,136800000.0
2008-11-26 18:23:00,0.55025,0.551,0.55015,0.55085,112000000.0
2008-11-26 18:24:00,0.5509,0.5515,0.55085,0.55125,132200000.0
2008-11-26 18:25:00,0.5513,0.5513,0.5507,0.5507,64400000.0
2008-11-26 18:26:00,0.55075,0.55135,0.55065,0.5507,121600000.0
2008-11-26 18:27:00,0.5507,0.55075,0.54985,0.54985,87000000.0
2008-11-26 18:28:00,0.54985,0.55015,0.54985,0.55015,58000000.0
2008-11-26 18:29:00,0.55015,0.5503,0.5497,0.5498,154000001.0
2008-11-26 18:30:00,0.5498,0.5501,0.5497,0.5501,466600014.0
2008-11-26 18:31:00,0.5501,0.5501,0.55,0.5501,34400000.0
2008-11-26 18:32:00,0.55005,0.55005,0.5497,0.55005,99200002.0
2008-11-26 18:33:00,0.55,0.5501,0.54975,0.54985,51000000.0
2008-11-26 18:34:00,0.54985,0.54995,0.5479,0.54815,482000009.0
2008-11-26 18:35:00,0.5482,0.5486,0.54815,0.54855,90600000.0
2008-11-26 18:36:00,0.5485,0.5489,0.54815,0.5483,335400014.0
2008-11-26 18:37:00,0.54825,0.54835,0.5481,0.5481,100800000.0
2008-11-26 18:38:00,0.54815,0.54815,0.54815,0.54815,2000000.0
2008-11-26 18:39:00,0.54825,0.54865,0.54825,0.54865,51600000.0
2008-11-26 18:40:00,0.54865,0.54915,0.54855,0.54905,171999995.0
2008-11-26 18:41:00,0.549,0.54945,0.54885,0.5492,69400000.0
2008-11-26 18:42:00,0.5493,0.54945,0.54915,0.5492,67400000.0
2008-11-26 18:43:00,0.54915,0.54915,0.5491,0.54915,71200000.0
2008-11-26 18:44:00,0.5491,0.54915,0.5491,0.54915,10000000.0
2008-11-26 18:45:00,0.54915,0.54915,0.5491,0.5491,10000000.0
2008-11-26 18:46:00,0.54915,0.54915,0.54915,0.54915,4000000.0
2008-11-26 18:47:00,0.54915,0.54915,0.5491,0.5491,28000000.0
2008-11-26 18:48:00,0.54915,0.5493,0.54905,0.5492,50000000.0
2008-11-26 18:49:00,0.54925,0.54975,0.54925,0.5493,53400000.0
2008-11-26 18:50:00,0.5493,0.5493,0.5493,0.5493,19200000.0
2008-11-26 18:51:00,0.5493,0.5493,0.5493,0.5493,124800000.0
2008-11-26 18:52:00,0.5493,0.54955,0.5493,0.54955,125200000.0
2008-11-26 18:53:00,0.54945,0.5495,0.5491,0.54935,62000000.0
2008-11-26 18:54:00,0.54945,0.5496,0.5494,0.5495,60000000.0
2008-11-26 18:55:00,0.54945,0.54965,0.5494,0.5496,81200000.0
2008-11-26 18:56:00,0.54975,0.54975,0.5493,0.5495,69400000.0
2008-11-26 18:57:00,0.5495,0.5498,0.54905,0.54925,130600000.0
2008-11-26 18:58:00,0.5493,0.54945,0.5493,0.54935,13200000.0
2008-11-26 18:59:00,0.5494,0.54965,0.54865,0.54875,67400000.0
2008-11-26 19:00:00,0.54875,0.5493,0.5486,0.54875,52200000.0
2008-11-26 19:01:00,0.54875,0.54975,0.54865,0.54905,61000000.0
2008-11-26 19:02:00,0.54915,0.5492,0.549,0.549,18200000.0
2008-11-26 19:03:00,0.5491,0.5492,0.54905,0.5492,7200000.0
2008-11-26 19:04:00,0.54925,0.5493,0.54925,0.54925,24000000.0
2008-11-26 19:05:00,0.5493,0.5493,0.54915,0.54915,5200000.0
2008-11-26 19:06:00,0.54883,0.54911,0.54865,0.54911,66200000.0
2008-11-26 19:07:00,0.54899,0.54899,0.54857,0.54862,17200000.0
2008-11-26 19:08:00,0.54925,0.55015,0.54925,0.55,56400000.0
2008-11-26 19:09:00,0.55005,0.5501,0.55005,0.5501,3000000.0
2008-11-26 19:10:00,0.5501,0.5501,0.5501,0.5501,2000000.0
2008-11-26 19:11:00,0.55035,0.55055,0.5502,0.5505,9000000.0
2008-11-26 19:12:00,0.5505,0.5506,0.5499,0.55,62000000.0
2008-11-26 19:13:00,0.55,0.55,0.55,0.55,22400000.0
2008-11-26 19:14:00,0.55,0.55,0.55,0.55,78400000.0
2008-11-26 19:15:00,0.55,0.55,0.55,0.55,134400000.0
2008-11-26 19:16:00,0.55,0.5501,0.55,0.55,140200000.0
2008-11-26 19:17:00,0.5501,0.55025,0.55,0.55005,83600000.0
2008-11-26 19:18:00,0.5503,0.5506,0.55025,0.5504,96000000.0
2008-11-26 19:19:00,0.5504,0.551,0.5504,0.551,77400000.0
2008-11-26 19:20:00,0.55115,0.55115,0.5511,0.55115,3000000.0
2008-11-26 19:21:00,0.5511,0.5515,0.5511,0.5515,17800000.0
2008-11-26 19:22:00,0.5516,0.55165,0.5505,0.55065,86600000.0
2008-11-26 19:23:00,0.5508,0.5519,0.5508,0.55155,23400000.0
2008-11-26 19:24:00,0.5518,0.5518,0.5516,0.5516,3600000.0
2008-11-26 19:25:00,0.5516,0.5516,0.5515,0.5515,47200000.0
2008-11-26 19:26:00,0.5515,0.5515,0.5515,0.5515,16000000.0
2008-11-26 19:27:00,0.5516,0.5538,0.5515,0.5536,133400000.0
2008-11-26 19:28:00,0.55275,0.5536,0.55235,0.55235,41200000.0
2008-11-26 19:29:00,0.55235,0.5533,0.55235,0.55285,60000000.0
2008-11-26 19:30:00,0.5528,0.5529,0.55205,0.5529,30000000.0
2008-11-26 19:31:00,0.55275,0.5533,0.55225,0.55225,52400000.0
2008-11-26 19:32:00,0.5525,0.5525,0.5524,0.55245,3000000.0
2008-11-26 19:33:00,0.5525,0.5526,0.5525,0.55255,6200000.0
2008-11-26 19:34:00,0.55275,0.5528,0.55275,0.55275,4000000.0
2008-11-26 19:35:00,0.5528,0.5528,0.5527,0.5528,13000000.0
2008-11-26 19:36:00,0.5528,0.55295,0.5528,0.55295,4000000.0
2008-11-26 19:37:00,0.55305,0.55325,0.553,0.553,32800000.0
2008-11-26 19:38:00,0.553,0.553,0.553,0.553,40000000.0
2008-11-26 19:39:00,0.553,0.553,0.553,0.553,6400000.0
2008-11-26 19:40:00,0.553,0.553,0.5528,0.5528,2000000.0
2008-11-26 19:41:00,0.55275,0.55275,0.55275,0.55275,1000000.0
2008-11-26 19:42:00,0.5526,0.5526,0.5524,0.5524,7200000.0
2008-11-26 19:43:00,0.5526,0.5528,0.5526,0.5528,5200000.0
2008-11-26 19:44:00,0.55265,0.55265,0.5525,0.5526,32800000.0
2008-11-26 19:45:00,0.5525,0.55265,0.5525,0.5525,152199999.0
2008-11-26 19:46:00,0.55255,0.55285,0.5525,0.5527,161400002.0
2008-11-26 19:47:00,0.5527,0.55295,0.55245,0.5526,56400000.0
2008-11-26 19:48:00,0.55275,0.5528,0.5525,0.5526,47800000.0
2008-11-26 19:49:00,0.55245,0.55245,0.5523,0.5524,21800000.0
2008-11-26 19:50:00,0.55245,0.5532,0.55245,0.55315,23600000.0
2008-11-26 19:51:00,0.5529,0.55325,0.5529,0.553,12000000.0
2008-11-26 19:52:00,0.553,0.553,0.553,0.553,1200000.0
2008-11-26 19:53:00,0.55187,0.55276,0.55184,0.55243,17000000.0
2008-11-26 19:54:00,0.55224,0.55263,0.55224,0.5526,46800000.0
2008-11-26 19:55:00,0.553,0.553,0.553,0.553,1200000.0
2008-11-26 19:56:00,0.553,0.553,0.5522,0.5522,11000000.0
2008-11-26 19:57:00,0.5524,0.5524,0.5524,0.5524,1000000.0
2008-11-26 19:58:00,0.5526,0.5527,0.5526,0.5527,4800000.0
2008-11-26 19:59:00,0.5527,0.5527,0.5527,0.5527,1600000.0
2008-11-26 20:00:00,0.5527,0.5527,0.5523,0.5523,2600000.0
2008-11-26 20:01:00,0.5524,0.5524,0.5524,0.5524,1000000.0
2008-11-26 20:02:00,0.5524,0.5524,0.5524,0.5524,1000000.0
2008-11-26 20:03:00,0.55232,0.55234,0.55195,0.5522,34200000.0
2008-11-26 20:04:00,0.55245,0.5525,0.55245,0.5525,3000000.0
2008-11-26 20:05:00,0.5525,0.55265,0.5525,0.5526,15800000.0
2008-11-26 20:06:00,0.5526,0.5526,0.5526,0.5526,1600000.0
2008-11-26 20:07:00,0.5526,0.55285,0.5526,0.5527,36800000.0
2008-11-26 20:08:00,0.5527,0.5527,0.5526,0.5526,36600000.0
2008-11-26 20:09:00,0.5526,0.5526,0.5526,0.5526,15400000.0
2008-11-26 20:10:00,0.55227,0.55267,0.55227,0.55249,6000000.0
2008-11-26 20:11:00,0.5527,0.5527,0.5527,0.5527,1200000.0
2008-11-26 20:12:00,0.5526,0.5526,0.5526,0.5526,58600000.0
2008-11-26 20:13:00,0.5526,0.5529,0.5526,0.5529,129200000.0
2008-11-26 20:14:00,0.55285,0.5531,0.55285,0.553,28000000.0
2008-11-26 20:15:00,0.553,0.553,0.55235,0.55235,17400000.0
2008-11-26 20:16:00,0.5526,0.5526,0.55245,0.5525,12000000.0
2008-11-26 20:17:00,0.55209,0.55242,0.55196,0.55202,73400000.0
2008-11-26 20:18:00,0.55265,0.5531,0.55265,0.553,44600000.0
2008-11-26 20:19:00,0.553,0.553,0.5527,0.5528,101400000.0
2008-11-26 20:20:00,0.5528,0.5528,0.5528,0.5528,2800000.0
2008-11-26 20:21:00,0.553,0.55335,0.55275,0.5532,30800000.0
2008-11-26 20:22:00,0.5532,0.5532,0.5532,0.5532,5600000.0
2008-11-26 20:23:00,0.55315,0.55315,0.55305,0.55305,28000000.0
2008-11-26 20:24:00,0.5531,0.5532,0.5521,0.5521,47400000.0
2008-11-26 20:25:00,0.55225,0.55225,0.55225,0.55225,1000000.0
2008-11-26 20:26:00,0.5521,0.5522,0.552,0.5522,9400000.0
2008-11-26 20:27:00,0.5521,0.5521,0.5521,0.5521,3200000.0
2008-11-26 20:28:00,0.5521,0.5521,0.5521,0.5521,1000000.0
2008-11-26 20:29:00,0.5521,0.5521,0.55205,0.55205,7200000.0
2008-11-26 20:30:00,0.55195,0.55195,0.55195,0.55195,1000000.0
2008-11-26 20:31:00,0.55217,0.55217,0.5514,0.55174,71600000.0
2008-11-26 20:32:00,0.55206,0.55206,0.55151,0.55176,40600001.0
2008-11-26 20:33:00,0.552,0.552,0.552,0.552,3200000.0
2008-11-26 20:34:00,0.552,0.552,0.552,0.552,1000000.0
2008-11-26 20:35:00,0.552,0.55225,0.552,0.55225,8000000.0
2008-11-26 20:36:00,0.5523,0.5523,0.5522,0.5522,5600000.0
2008-11-26 20:37:00,0.5522,0.5522,0.5522,0.5522,1600000.0
2008-11-26 20:38:00,0.5522,0.5522,0.5516,0.55185,12600000.0
2008-11-26 20:39:00,0.5519,0.552,0.5518,0.5519,10400000.0
2008-11-26 20:40:00,0.5519,0.5519,0.5519,0.5519,1000000.0
2008-11-26 20:41:00,0.552,0.5521,0.5519,0.5521,15400000.0
2008-11-26 20:42:00,0.5522,0.5522,0.55215,0.5522,6400000.0
2008-11-26 20:43:00,0.5522,0.5522,0.5522,0.5522,1200000.0
2008-11-26 20:44:00,0.5522,0.5522,0.5522,0.5522,1200000.0
2008-11-26 20:45:00,0.5522,0.5522,0.5521,0.5521,4400000.0
2008-11-26 20:46:00,0.5522,0.5522,0.5522,0.5522,2000000.0
2008-11-26 20:47:00,0.5522,0.5522,0.5519,0.5519,16800000.0
2008-11-26 20:48:00,0.5515,0.55161,0.5512,0.55139,21600000.0
2008-11-26 20:49:00,0.5519,0.5519,0.5519,0.5519,1000000.0
2008-11-26 20:50:00,0.55176,0.55216,0.55162,0.55187,16400000.0
2008-11-26 20:51:00,0.55163,0.55183,0.55128,0.5514,8800000.0
2008-11-26 20:52:00,0.55134,0.55155,0.55134,0.55139,12400000.0
2008-11-26 20:53:00,0.55155,0.55167,0.55141,0.55146,30800000.0
2008-11-26 20:54:00,0.55164,0.55164,0.55141,0.55142,39800000.0
2008-11-26 20:55:00,0.55126,0.5517,0.55126,0.55159,23600000.0
2008-11-26 20:56:00,0.5516,0.55165,0.55123,0.55123,15400000.0
2008-11-26 20:57:00,0.5519,0.5519,0.5518,0.5519,3000000.0
2008-11-26 20:58:00,0.5519,0.5519,0.5512,0.55125,35200000.0
2008-11-26 20:59:00,0.55125,0.55125,0.55125,0.55125,1000000.0
2008-11-26 21:00:00,0.55092,0.55143,0.55083,0.55101,25200000.0
2008-11-26 21:01:00,0.5512,0.5513,0.5512,0.5512,26200000.0
2008-11-26 21:02:00,0.5512,0.5512,0.5504,0.5504,32400000.0
2008-11-26 21:03:00,0.54995,0.54995,0.5495,0.54995,17800000.0
2008-11-26 21:04:00,0.5499,0.5499,0.5499,0.5499,1000000.0
2008-11-26 21:05:00,0.5499,0.55005,0.5499,0.55005,9200000.0
2008-11-26 21:06:00,0.54995,0.55005,0.5496,0.54995,27800000.0
2008-11-26 21:07:00,0.54955,0.54992,0.54945,0.54968,143400000.0
2008-11-26 21:08:00,0.55,0.55,0.54995,0.55,17000000.0
2008-11-26 21:09:00,0.55005,0.55005,0.55,0.55,4000000.0
2008-11-26 21:10:00,0.55,0.55,0.5498,0.54995,20600000.0
2008-11-26 21:11:00,0.55015,0.55015,0.5499,0.5499,17200000.0
2008-11-26 21:12:00,0.5499,0.5499,0.5499,0.5499,1000000.0
2008-11-26 21:13:00,0.5494,0.54957,0.54936,0.54945,25199999.0
2008-11-26 21:14:00,0.54951,0.54986,0.54951,0.54973,50999998.0
2008-11-26 21:15:00,0.55,0.55,0.5499,0.5499,9400000.0
2008-11-26 21:16:00,0.55005,0.55005,0.55005,0.55005,5200000.0
2008-11-26 21:17:00,0.55005,0.5501,0.5499,0.55005,29400000.0
2008-11-26 21:18:00,0.55015,0.5513,0.55015,0.5513,25000000.0
2008-11-26 21:19:00,0.55125,0.5513,0.5512,0.5512,10400000.0
2008-11-26 21:20:00,0.55125,0.55135,0.55125,0.55125,7200000.0
2008-11-26 21:21:00,0.55125,0.55135,0.55125,0.55135,4000000.0
2008-11-26 21:22:00,0.5515,0.55165,0.5514,0.55165,21600000.0
2008-11-26 21:23:00,0.55165,0.55165,0.5515,0.55165,13000000.0
2008-11-26 21:24:00,0.55165,0.55165,0.55165,0.55165,1000000.0
2008-11-26 21:25:00,0.55165,0.55165,0.55135,0.5515,15200000.0
2008-11-26 21:26:00,0.5515,0.5515,0.5515,0.5515,1000000.0
2008-11-26 21:27:00,0.55101,0.55112,0.55078,0.55107,20000000.0
2008-11-26 21:28:00,0.5516,0.55185,0.5516,0.5516,27200000.0
2008-11-26 21:29:00,0.5516,0.5516,0.5516,0.5516,1000000.0
2008-11-26 21:30:00,0.5518,0.5518,0.5516,0.5516,17400000.0
2008-11-26 21:31:00,0.55165,0.55215,0.5515,0.55195,57400000.0
2008-11-26 21:32:00,0.55205,0.55205,0.55205,0.55205,4200000.0
2008-11-26 21:33:00,0.55205,0.5522,0.55205,0.5522,3000000.0
2008-11-26 21:34:00,0.55215,0.55215,0.55215,0.55215,1000000.0
2008-11-26 21:35:00,0.5522,0.5524,0.5522,0.5524,12800000.0
2008-11-26 21:36:00,0.55235,0.5524,0.55235,0.5524,6000000.0
2008-11-26 21:37:00,0.5524,0.5524,0.55225,0.5524,21400000.0
2008-11-26 21:38:00,0.5524,0.5524,0.5524,0.5524,2000000.0
2008-11-26 21:39:00,0.5524,0.5524,0.5522,0.5522,13600000.0
2008-11-26 21:40:00,0.5522,0.5522,0.5522,0.5522,19200000.0
2008-11-26 21:41:00,0.5521,0.5521,0.552,0.552,4000000.0
2008-11-26 21:42:00,0.5522,0.5522,0.5522,0.5522,48000000.0
2008-11-26 21:43:00,0.5522,0.5522,0.5522,0.5522,11600000.0
2008-11-26 21:44:00,0.55188,0.55188,0.55185,0.55188,3000000.0
2008-11-26 21:45:00,0.5522,0.5522,0.5522,0.5522,19200000.0
2008-11-26 21:46:00,0.5522,0.5522,0.5522,0.5522,28800000.0
2008-11-26 21:47:00,0.5522,0.5522,0.5522,0.5522,19200000.0
2008-11-26 21:48:00,0.5522,0.5522,0.5522,0.5522,19200000.0
2008-11-26 21:49:00,0.5522,0.5522,0.5522,0.5522,9600000.0
2008-11-26 21:50:00,0.5522,0.5522,0.5522,0.5522,30400000.0
2008-11-26 21:51:00,0.5522,0.5522,0.5522,0.5522,38400000.0
2008-11-26 21:52:00,0.5522,0.5522,0.5522,0.5522,39200000.0
2008-11-26 21:53:00,0.5522,0.5522,0.5522,0.5522,9600000.0
2008-11-26 21:54:00,0.5523,0.5528,0.5523,0.5527,35200000.0
2008-11-26 21:55:00,0.5527,0.5527,0.5527,0.5527,2800000.0
2008-11-26 21:56:00,0.5527,0.5527,0.5527,0.5527,2800000.0
2008-11-26 21:57:00,0.55185,0.55204,0.55181,0.55186,27800000.0
2008-11-26 21:58:00,0.5527,0.5527,0.55215,0.55215,9600000.0
2008-11-26 21:59:00,0.5523,0.55255,0.55195,0.55225,26800000.0
2008-11-26 22:00:00,0.5522,0.55255,0.5522,0.55255,7400000.0
2008-11-26 22:01:00,0.55245,0.55245,0.5524,0.5524,10400000.0
2008-11-26 22:02:00,0.5526,0.5528,0.5526,0.5528,12000000.0
2008-11-26 22:03:00,0.55246,0.55256,0.55226,0.5525,45400000.0
2008-11-26 22:04:00,0.55275,0.5528,0.55275,0.5528,3200000.0
2008-11-26 22:05:00,0.55275,0.55275,0.5527,0.55275,16800000.0
2008-11-26 22:06:00,0.55275,0.55275,0.5524,0.5524,12400000.0
2008-11-26 22:07:00,0.5524,0.5524,0.5524,0.5524,9600000.0
2008-11-26 22:08:00,0.5524,0.5524,0.5524,0.5524,4800000.0
2008-11-26 22:09:00,0.5524,0.5524,0.5524,0.5524,2400000.0
2008-11-26 22:10:00,0.55186,0.55238,0.55186,0.55232,12600000.0
2008-11-26 22:11:00,0.55198,0.55202,0.55184,0.55191,8400000.0
2008-11-26 22:12:00,0.5524,0.5524,0.5524,0.5524,12000000.0
2008-11-26 22:13:00,0.5524,0.5525,0.5524,0.5525,8000000.0
2008-11-26 22:14:00,0.5524,0.55275,0.5524,0.55275,33200000.0
2008-11-26 22:15:00,0.5527,0.5527,0.55265,0.55265,2400000.0
2008-11-26 22:16:00,0.55285,0.55315,0.55235,0.5529,35800000.0
2008-11-26 22:17:00,0.5529,0.5529,0.5529,0.5529,8000000.0
2008-11-26 22:18:00,0.5529,0.5529,0.5529,0.5529,1600000.0
2008-11-26 22:19:00,0.5529,0.5529,0.55235,0.55245,9600000.0
2008-11-26 22:20:00,0.5526,0.5527,0.5526,0.5527,16800000.0
2008-11-26 22:21:00,0.5527,0.55275,0.5527,0.55275,9000000.0
2008-11-26 22:22:00,0.5527,0.5527,0.5527,0.5527,2600000.0
2008-11-26 22:23:00,0.5529,0.55375,0.5528,0.55335,54200000.0
2008-11-26 22:24:00,0.5532,0.55365,0.55315,0.5536,22000000.0
2008-11-26 22:25:00,0.55372,0.55383,0.55314,0.5536,129600000.0
2008-11-26 22:26:00,0.55325,0.5541,0.55325,0.5538,7800000.0
2008-11-26 22:27:00,0.554,0.554,0.554,0.554,3200000.0
2008-11-26 22:28:00,0.554,0.554,0.55305,0.55305,17000000.0
2008-11-26 22:29:00,0.55315,0.5533,0.55315,0.5533,2400000.0
2008-11-26 22:30:00,0.55325,0.55375,0.55325,0.5536,19000000.0
2008-11-26 22:31:00,0.5535,0.554,0.5535,0.5536,28000000.0
2008-11-26 22:32:00,0.5537,0.5537,0.5537,0.5537,4800000.0
2008-11-26 22:33:00,0.5537,0.5537,0.5537,0.5537,9600000.0
2008-11-26 22:34:00,0.5537,0.5537,0.5529,0.5529,15600000.0
2008-11-26 22:35:00,0.55295,0.55345,0.55295,0.5532,14800000.0
2008-11-26 22:36:00,0.55269,0.55289,0.55258,0.55272,20000000.0
2008-11-26 22:37:00,0.55271,0.55285,0.55271,0.55278,19400000.0
2008-11-26 22:38:00,0.5532,0.5532,0.5532,0.5532,3200000.0
2008-11-26 22:39:00,0.5532,0.5532,0.5532,0.5532,3200000.0
2008-11-26 22:40:00,0.5532,0.5532,0.5532,0.5532,3200000.0
2008-11-26 22:41:00,0.5532,0.5532,0.5532,0.5532,3200000.0
2008-11-26 22:42:00,0.5532,0.5532,0.5532,0.5532,3200000.0
2008-11-26 22:43:00,0.5532,0.5532,0.5532,0.5532,3200000.0
2008-11-26 22:44:00,0.5532,0.5532,0.5532,0.5532,19200000.0
2008-11-26 22:45:00,0.5532,0.5532,0.5532,0.5532,3200000.0
2008-11-26 22:46:00,0.5532,0.5532,0.5532,0.5532,12800000.0
2008-11-26 22:47:00,0.5532,0.5532,0.5532,0.5532,3200000.0
2008-11-26 22:48:00,0.5532,0.5532,0.5532,0.5532,3200000.0
2008-11-26 22:49:00,0.5532,0.5532,0.5532,0.5532,28800000.0
2008-11-26 22:50:00,0.5532,0.5532,0.5532,0.5532,3200000.0
2008-11-26 22:51:00,0.5532,0.5532,0.55255,0.55255,41600000.0
2008-11-26 22:52:00,0.55232,0.55255,0.55213,0.55255,5800000.0
2008-11-26 22:53:00,0.55305,0.55305,0.55305,0.55305,3200000.0
2008-11-26 22:54:00,0.55255,0.5526,0.55255,0.5526,20400000.0
2008-11-26 22:55:00,0.55255,0.55255,0.55125,0.5518,33600000.0
2008-11-26 22:56:00,0.55205,0.55245,0.552,0.55245,43000000.0
2008-11-26 22:57:00,0.55236,0.55239,0.55212,0.55229,12800000.0
2008-11-26 22:58:00,0.55245,0.55245,0.55245,0.55245,1200000.0
2008-11-26 22:59:00,0.55239,0.55249,0.55231,0.55249,15400000.0
2008-11-26 23:00:00,0.5526,0.55265,0.5526,0.55265,3200000.0
2008-11-26 23:01:00,0.55265,0.55265,0.55265,0.55265,1200000.0
2008-11-26 23:02:00,0.55242,0.55256,0.55233,0.55256,6600000.0
2008-11-26 23:03:00,0.55251,0.55259,0.55233,0.55247,70600000.0
2008-11-26 23:04:00,0.55261,0.55275,0.55261,0.55265,73600000.0
2008-11-26 23:05:00,0.5526,0.5527,0.55245,0.5527,43400000.0
2008-11-26 23:06:00,0.55275,0.553,0.55275,0.553,5000000.0
2008-11-26 23:07:00,0.5526,0.5527,0.5526,0.5527,38400000.0
2008-11-26 23:08:00,0.5527,0.5527,0.5527,0.5527,138000000.0
2008-11-26 23:09:00,0.5527,0.5527,0.5527,0.5527,16000000.0
2008-11-26 23:10:00,0.5527,0.55285,0.5527,0.55285,12000000.0
2008-11-26 23:11:00,0.55275,0.5528,0.55275,0.5528,10600000.0
2008-11-26 23:12:00,0.5527,0.55295,0.5527,0.55295,54000000.0
2008-11-26 23:13:00,0.55305,0.55305,0.5526,0.5527,47200000.0
2008-11-26 23:14:00,0.5529,0.5529,0.5527,0.5527,52400000.0
2008-11-26 23:15:00,0.5527,0.5527,0.5523,0.55245,84200000.0
2008-11-26 23:16:00,0.5526,0.5526,0.5526,0.5526,1200000.0
2008-11-26 23:17:00,0.5526,0.5526,0.5524,0.5524,2800000.0
2008-11-26 23:18:00,0.5524,0.5524,0.5519,0.552,20800000.0
2008-11-26 23:19:00,0.552,0.5524,0.55185,0.5524,30800000.0
2008-11-26 23:20:00,0.5524,0.5524,0.5524,0.5524,1600000.0
2008-11-26 23:21:00,0.5524,0.5524,0.5524,0.5524,1600000.0
2008-11-26 23:22:00,0.5525,0.5527,0.5525,0.5527,6000000.0
2008-11-26 23:23:00,0.5528,0.5528,0.5528,0.5528,3200000.0
2008-11-26 23:24:00,0.5522,0.55253,0.5522,0.55233,59800001.0
2008-11-26 23:25:00,0.5529,0.5529,0.5529,0.5529,1200000.0
2008-11-26 23:26:00,0.5525,0.55269,0.55243,0.55255,12000000.0
2008-11-26 23:27:00,0.55281,0.5529,0.55231,0.55281,17400000.0
2008-11-26 23:28:00,0.55275,0.55275,0.5527,0.5527,2200000.0
2008-11-26 23:29:00,0.5528,0.553,0.5528,0.5529,10200000.0
2008-11-26 23:30:00,0.5529,0.5529,0.5529,0.5529,1600000.0
2008-11-26 23:31:00,0.55219,0.55257,0.55199,0.55199,24600000.0
2008-11-26 23:32:00,0.55186,0.55199,0.5518,0.55199,11800000.0
2008-11-26 23:33:00,0.55193,0.55282,0.55193,0.55274,23400000.0
2008-11-26 23:34:00,0.5529,0.5529,0.5529,0.5529,3200000.0
2008-11-26 23:35:00,0.5529,0.5529,0.5529,0.5529,11200000.0
2008-11-26 23:36:00,0.55235,0.55245,0.55235,0.55245,2400000.0
2008-11-26 23:37:00,0.55245,0.55245,0.552,0.5521,8200000.0
2008-11-26 23:38:00,0.5521,0.5521,0.55155,0.5519,15200000.0
2008-11-26 23:39:00,0.5517,0.552,0.5517,0.55195,8800000.0
2008-11-26 23:40:00,0.5521,0.5521,0.5521,0.5521,1200000.0
2008-11-26 23:41:00,0.55165,0.55165,0.55115,0.55115,15000000.0
2008-11-26 23:42:00,0.55165,0.5518,0.55065,0.5518,22400000.0
2008-11-26 23:43:00,0.5518,0.5518,0.5518,0.5518,1600000.0
2008-11-26 23:44:00,0.5518,0.5518,0.5509,0.551,8800000.0
2008-11-26 23:45:00,0.551,0.551,0.551,0.551,3200000.0
2008-11-26 23:46:00,0.551,0.551,0.551,0.551,3200000.0
2008-11-26 23:47:00,0.55115,0.55146,0.55088,0.55113,107600000.0
2008-11-26 23:48:00,0.55108,0.55143,0.55095,0.55143,40200000.0
2008-11-26 23:49:00,0.55105,0.5511,0.55105,0.5511,2000000.0
2008-11-26 23:50:00,0.5508,0.55139,0.5508,0.55121,36800000.0
2008-11-26 23:51:00,0.551,0.55305,0.551,0.55255,38600000.0
2008-11-26 23:52:00,0.5527,0.5527,0.55205,0.5522,19600000.0
2008-11-26 23:53:00,0.5522,0.5522,0.5522,0.5522,19200000.0
2008-11-26 23:54:00,0.5522,0.5522,0.5522,0.5522,27000000.0
2008-11-26 23:55:00,0.5522,0.5522,0.5522,0.5522,4800000.0
2008-11-26 23:56:00,0.5522,0.5523,0.5522,0.5523,16200000.0
2008-11-26 23:57:00,0.55235,0.5524,0.5523,0.5524,3400000.0
2008-11-26 23:58:00,0.5523,0.5523,0.5523,0.5523,1000000.0
2008-11-26 23:59:00,0.5523,0.5523,0.5523,0.5523,2000000.0
2008-11-27 00:00:00,0.5517,0.5517,0.5515,0.5516,5200000.0
2008-11-27 00:01:00,0.55155,0.5518,0.55155,0.5518,9200000.0
2008-11-27 00:02:00,0.5516,0.5516,0.5516,0.5516,1200000.0
2008-11-27 00:03:00,0.5519,0.5519,0.55145,0.55175,3600000.0
2008-11-27 00:04:00,0.55185,0.55215,0.55185,0.55215,3600000.0
2008-11-27 00:05:00,0.55205,0.5521,0.55205,0.5521,2400000.0
2008-11-27 00:06:00,0.55171,0.55196,0.55148,0.55148,19400000.0
2008-11-27 00:07:00,0.5521,0.5521,0.5521,0.5521,1200000.0
2008-11-27 00:08:00,0.5521,0.5521,0.55205,0.55205,2400000.0
2008-11-27 00:09:00,0.5521,0.5521,0.55205,0.5521,4400000.0
2008-11-27 00:10:00,0.55185,0.55223,0.55185,0.55186,8000000.0
2008-11-27 00:11:00,0.55215,0.55215,0.5521,0.5521,4400000.0
2008-11-27 00:12:00,0.5521,0.55215,0.552,0.55215,9200000.0
2008-11-27 00:13:00,0.55215,0.5522,0.55215,0.5522,6400000.0
2008-11-27 00:14:00,0.55215,0.5522,0.55215,0.5522,3200000.0
2008-11-27 00:15:00,0.55162,0.55203,0.55162,0.55187,17400000.0
2008-11-27 00:16:00,0.55215,0.5522,0.55215,0.5522,3200000.0
2008-11-27 00:17:00,0.55215,0.55215,0.55185,0.55199,28800000.0
2008-11-27 00:18:00,0.55225,0.55235,0.55225,0.55235,9200000.0
2008-11-27 00:19:00,0.5523,0.5524,0.5523,0.5524,10800000.0
2008-11-27 00:20:00,0.55235,0.55245,0.55235,0.55245,16000000.0
2008-11-27 00:21:00,0.5524,0.5524,0.5521,0.5521,11200000.0
2008-11-27 00:22:00,0.5521,0.5521,0.5521,0.5521,10000000.0
2008-11-27 00:23:00,0.5521,0.55225,0.5521,0.55215,13000000.0
2008-11-27 00:24:00,0.55215,0.55215,0.5521,0.5521,10000000.0
2008-11-27 00:25:00,0.55191,0.5521,0.55191,0.55197,25200000.0
2008-11-27 00:26:00,0.55203,0.55234,0.55181,0.5522,67400000.0
2008-11-27 00:27:00,0.55223,0.55223,0.55158,0.55158,25200000.0
2008-11-27 00:28:00,0.55161,0.55197,0.55142,0.55184,131800000.0
2008-11-27 00:29:00,0.55185,0.55185,0.55161,0.55182,26200000.0
2008-11-27 00:30:00,0.55223,0.55226,0.55179,0.552,27400000.0
2008-11-27 00:31:00,0.5521,0.5521,0.5521,0.5521,8000000.0
2008-11-27 00:32:00,0.5524,0.55297,0.55229,0.55272,33200000.0
2008-11-27 00:33:00,0.55219,0.55233,0.55204,0.55221,18400000.0
2008-11-27 00:34:00,0.55195,0.55209,0.55163,0.55172,20200000.0
2008-11-27 00:35:00,0.55213,0.55242,0.55193,0.55214,75399998.0
2008-11-27 00:36:00,0.55236,0.55236,0.55204,0.5523,14000000.0
2008-11-27 00:37:00,0.55229,0.55229,0.55163,0.55194,27600000.0
2008-11-27 00:38:00,0.55222,0.55222,0.55149,0.55153,30400000.0
2008-11-27 00:39:00,0.5521,0.5521,0.5521,0.5521,48000000.0
2008-11-27 00:40:00,0.5521,0.5521,0.5521,0.5521,8000000.0
2008-11-27 00:41:00,0.5521,0.5521,0.5521,0.5521,8000000.0
2008-11-27 00:42:00,0.5521,0.5521,0.5521,0.5521,8000000.0
2008-11-27 00:43:00,0.5521,0.5521,0.5521,0.5521,8000000.0
2008-11-27 00:44:00,0.5521,0.5521,0.5508,0.55095,39200000.0
2008-11-27 00:45:00,0.55085,0.55085,0.5506,0.55085,15000000.0
2008-11-27 00:46:00,0.5509,0.55115,0.5509,0.55105,50000000.0
2008-11-27 00:47:00,0.55105,0.55105,0.551,0.551,10000000.0
2008-11-27 00:48:00,0.551,0.55105,0.551,0.55105,10400000.0
2008-11-27 00:49:00,0.551,0.551,0.551,0.551,16000000.0
2008-11-27 00:50:00,0.551,0.55105,0.551,0.551,54400000.0
2008-11-27 00:51:00,0.551,0.551,0.551,0.551,88000000.0
2008-11-27 00:52:00,0.551,0.55115,0.5506,0.5507,121400000.0
2008-11-27 00:53:00,0.55105,0.5512,0.55055,0.5511,150600000.0
2008-11-27 00:54:00,0.5509,0.551,0.5507,0.5508,86000001.0
2008-11-27 00:55:00,0.5508,0.551,0.5505,0.551,40000000.0
2008-11-27 00:56:00,0.5511,0.5511,0.551,0.5511,4400000.0
2008-11-27 00:57:00,0.55105,0.55105,0.551,0.551,3200000.0
2008-11-27 00:58:00,0.5511,0.55115,0.5508,0.5508,40200000.0
2008-11-27 00:59:00,0.5508,0.5508,0.5508,0.5508,3000000.0
2008-11-27 01:00:00,0.5508,0.5508,0.5508,0.5508,2000000.0
2008-11-27 01:01:00,0.5508,0.5508,0.5508,0.5508,10000000.0
2008-11-27 01:02:00,0.5508,0.5508,0.5508,0.5508,3000000.0
2008-11-27 01:03:00,0.5508,0.5508,0.5508,0.5508,3000000.0
2008-11-27 01:04:00,0.5508,0.5508,0.5508,0.5508,2000000.0
2008-11-27 01:05:00,0.5502,0.5505,0.55007,0.55043,20200000.0
2008-11-27 01:06:00,0.5508,0.55085,0.5508,0.55085,8400000.0
2008-11-27 01:07:00,0.5508,0.5509,0.5508,0.5509,5200000.0
2008-11-27 01:08:00,0.5508,0.5508,0.5508,0.5508,2000000.0
2008-11-27 01:09:00,0.55025,0.55025,0.55025,0.55025,2000000.0
2008-11-27 01:10:00,0.55055,0.55055,0.55055,0.55055,2200000.0
2008-11-27 01:11:00,0.55045,0.5505,0.55045,0.5505,9600000.0
2008-11-27 01:12:00,0.5505,0.55055,0.5504,0.5505,10400000.0
2008-11-27 01:13:00,0.55055,0.5508,0.55055,0.5508,3600000.0
2008-11-27 01:14:00,0.5508,0.55095,0.5508,0.55095,3200000.0
2008-11-27 01:15:00,0.5511,0.5511,0.5503,0.55045,23800000.0
2008-11-27 01:16:00,0.5505,0.5505,0.5505,0.5505,1200000.0
2008-11-27 01:17:00,0.5505,0.5505,0.5505,0.5505,1200000.0
2008-11-27 01:18:00,0.55045,0.5505,0.55045,0.5505,3200000.0
2008-11-27 01:19:00,0.54999,0.55037,0.5499,0.55015,26000000.0
2008-11-27 01:20:00,0.5507,0.5507,0.55045,0.55045,34000000.0
2008-11-27 01:21:00,0.5504,0.5504,0.5504,0.5504,16800000.0
2008-11-27 01:22:00,0.5504,0.5511,0.5504,0.5511,20200000.0
2008-11-27 01:23:00,0.55105,0.55155,0.55105,0.55155,23600000.0
2008-11-27 01:24:00,0.55145,0.5519,0.55145,0.55175,38400000.0
2008-11-27 01:25:00,0.55175,0.552,0.55175,0.55195,18800000.0
2008-11-27 01:26:00,0.55195,0.55215,0.55195,0.5521,14400000.0
2008-11-27 01:27:00,0.55215,0.5525,0.55215,0.55235,16800000.0
2008-11-27 01:28:00,0.5523,0.5523,0.55205,0.5521,15200000.0
2008-11-27 01:29:00,0.55225,0.55225,0.55205,0.55205,19200000.0
2008-11-27 01:30:00,0.552,0.55205,0.552,0.55205,8400000.0
2008-11-27 01:31:00,0.552,0.5522,0.552,0.5522,10000000.0
2008-11-27 01:32:00,0.55225,0.5525,0.55225,0.5525,14000000.0
2008-11-27 01:33:00,0.5525,0.55275,0.5524,0.5525,28200000.0
2008-11-27 01:34:00,0.55238,0.55259,0.55211,0.55225,13600000.0
2008-11-27 01:35:00,0.55215,0.55225,0.55215,0.55225,2400000.0
2008-11-27 01:36:00,0.5521,0.5521,0.5521,0.5521,1000000.0
2008-11-27 01:37:00,0.5521,0.55225,0.55205,0.55225,4600000.0
2008-11-27 01:38:00,0.5522,0.55225,0.5519,0.5519,4800000.0
2008-11-27 01:39:00,0.55195,0.5521,0.55195,0.55195,6400000.0
2008-11-27 01:40:00,0.55205,0.55205,0.5519,0.55205,4800000.0
2008-11-27 01:41:00,0.55185,0.55185,0.55185,0.55185,3200000.0
2008-11-27 01:42:00,0.5517,0.55185,0.55165,0.55185,14800000.0
2008-11-27 01:43:00,0.55195,0.55225,0.5517,0.5517,26400000.0
2008-11-27 01:44:00,0.5517,0.5518,0.5517,0.5518,6200000.0
2008-11-27 01:45:00,0.55185,0.55185,0.5518,0.55185,5600000.0
2008-11-27 01:46:00,0.552,0.5523,0.5519,0.552,14400000.0
2008-11-27 01:47:00,0.552,0.55285,0.552,0.5524,141000000.0
2008-11-27 01:48:00,0.55235,0.55275,0.55225,0.55275,12000000.0
2008-11-27 01:49:00,0.55275,0.55275,0.55275,0.55275,1200000.0
2008-11-27 01:50:00,0.5526,0.5526,0.55235,0.5526,19000000.0
2008-11-27 01:51:00,0.5528,0.5533,0.5528,0.5533,24600000.0
2008-11-27 01:52:00,0.55335,0.5534,0.55315,0.55315,8000000.0
2008-11-27 01:53:00,0.553,0.55305,0.553,0.55305,4400000.0
2008-11-27 01:54:00,0.5531,0.5531,0.5524,0.5524,21600000.0
2008-11-27 01:55:00,0.5524,0.5524,0.5524,0.5524,8800000.0
2008-11-27 01:56:00,0.55219,0.55221,0.55169,0.55175,115799998.0
2008-11-27 01:57:00,0.5524,0.5524,0.5524,0.5524,4400000.0
2008-11-27 01:58:00,0.5524,0.55275,0.552,0.5521,54400000.0
2008-11-27 01:59:00,0.5521,0.5525,0.5519,0.5525,52600000.0
2008-11-27 02:00:00,0.55275,0.55275,0.5524,0.5524,27600000.0
2008-11-27 02:01:00,0.5525,0.5525,0.5525,0.5525,1000000.0
2008-11-27 02:02:00,0.5518,0.55212,0.55144,0.55144,29400000.0
2008-11-27 02:03:00,0.5513,0.55212,0.5513,0.55212,36200000.0
2008-11-27 02:04:00,0.5525,0.5525,0.5525,0.5525,2000000.0
2008-11-27 02:05:00,0.5525,0.5525,0.5525,0.5525,2000000.0
2008-11-27 02:06:00,0.5525,0.5525,0.5525,0.5525,3000000.0
2008-11-27 02:07:00,0.5525,0.5525,0.5525,0.5525,3000000.0
2008-11-27 02:08:00,0.55285,0.55285,0.5525,0.5525,33600000.0
2008-11-27 02:09:00,0.5525,0.5525,0.5525,0.5525,1800000.0
2008-11-27 02:10:00,0.5525,0.5525,0.5525,0.5525,2800000.0
2008-11-27 02:11:00,0.55255,0.55285,0.55255,0.55285,8800000.0
2008-11-27 02:12:00,0.55275,0.5531,0.55275,0.5531,14000000.0
2008-11-27 02:13:00,0.55335,0.5535,0.5532,0.55325,52000000.0
2008-11-27 02:14:00,0.55325,0.55345,0.5532,0.5532,132999995.0
2008-11-27 02:15:00,0.5532,0.5532,0.55195,0.5524,46799998.0
2008-11-27 02:16:00,0.55255,0.55255,0.55195,0.552,16600000.0
2008-11-27 02:17:00,0.552,0.5522,0.552,0.5522,15000000.0
2008-11-27 02:18:00,0.55215,0.55215,0.55215,0.55215,1000000.0
2008-11-27 02:19:00,0.55215,0.5523,0.55215,0.5523,5200000.0
2008-11-27 02:20:00,0.55255,0.5526,0.55255,0.55255,5000000.0
2008-11-27 02:21:00,0.55255,0.5526,0.5523,0.55245,54800000.0
2008-11-27 02:22:00,0.55245,0.55245,0.5524,0.5524,8400000.0
2008-11-27 02:23:00,0.5524,0.5525,0.5524,0.5525,14800000.0
2008-11-27 02:24:00,0.5524,0.5524,0.5517,0.552,60200000.0
2008-11-27 02:25:00,0.55205,0.55215,0.55205,0.5521,5000000.0
2008-11-27 02:26:00,0.5521,0.5521,0.552,0.5521,11200000.0
2008-11-27 02:27:00,0.55215,0.55215,0.552,0.552,14000000.0
2008-11-27 02:28:00,0.552,0.55215,0.552,0.5521,15800000.0
2008-11-27 02:29:00,0.5521,0.5521,0.552,0.552,6400000.0
2008-11-27 02:30:00,0.55215,0.5526,0.552,0.55215,16800000.0
2008-11-27 02:31:00,0.55215,0.55225,0.55215,0.5522,8200000.0
2008-11-27 02:32:00,0.55215,0.5526,0.5521,0.5521,18800000.0
2008-11-27 02:33:00,0.55215,0.5522,0.55155,0.55155,28800000.0
2008-11-27 02:34:00,0.55155,0.5516,0.55085,0.5515,43600000.0
2008-11-27 02:35:00,0.5515,0.55165,0.5515,0.5516,35200000.0
2008-11-27 02:36:00,0.5515,0.5516,0.5515,0.5515,15600000.0
2008-11-27 02:37:00,0.5517,0.5517,0.5516,0.5516,3800000.0
2008-11-27 02:38:00,0.5516,0.5516,0.5516,0.5516,4800000.0
2008-11-27 02:39:00,0.5516,0.5516,0.55145,0.55145,6800000.0
2008-11-27 02:40:00,0.5515,0.5516,0.55145,0.55145,23800000.0
2008-11-27 02:41:00,0.55145,0.55145,0.55145,0.55145,8400000.0
2008-11-27 02:42:00,0.55155,0.5521,0.55145,0.5521,11400000.0
2008-11-27 02:43:00,0.55195,0.55195,0.55195,0.55195,1000000.0
2008-11-27 02:44:00,0.5516,0.5518,0.5516,0.5518,7600000.0
2008-11-27 02:45:00,0.55175,0.55175,0.5517,0.55175,5200000.0
2008-11-27 02:46:00,0.55175,0.55185,0.55175,0.5518,9600000.0
2008-11-27 02:47:00,0.5518,0.5521,0.55175,0.5521,9400000.0
2008-11-27 02:48:00,0.5522,0.55245,0.55165,0.5522,23600000.0
2008-11-27 02:49:00,0.55235,0.5528,0.55225,0.55275,16000000.0
2008-11-27 02:50:00,0.5528,0.55285,0.5527,0.5528,19000000.0
2008-11-27 02:51:00,0.55275,0.55275,0.5525,0.55275,13600000.0
2008-11-27 02:52:00,0.5528,0.5528,0.5526,0.5528,22800000.0
2008-11-27 02:53:00,0.5526,0.5528,0.5526,0.5528,54600000.0
2008-11-27 02:54:00,0.55275,0.5528,0.5527,0.55275,13200000.0
2008-11-27 02:55:00,0.55275,0.553,0.5527,0.553,83600000.0
2008-11-27 02:56:00,0.553,0.553,0.5529,0.55295,86000000.0
2008-11-27 02:57:00,0.55274,0.55274,0.55225,0.5525,22400000.0
2008-11-27 02:58:00,0.5529,0.5529,0.5529,0.5529,7200000.0
2008-11-27 02:59:00,0.55234,0.55262,0.55234,0.55256,12400000.0
2008-11-27 03:00:00,0.5529,0.5529,0.5529,0.5529,25600000.0
2008-11-27 03:01:00,0.5529,0.5529,0.5529,0.5529,9600000.0
2008-11-27 03:02:00,0.5529,0.5529,0.55255,0.5526,47800000.0
2008-11-27 03:03:00,0.5526,0.5526,0.5524,0.5524,14400000.0
2008-11-27 03:04:00,0.55245,0.55245,0.55245,0.55245,7600000.0
2008-11-27 03:05:00,0.55245,0.5526,0.55245,0.5526,14800000.0
2008-11-27 03:06:00,0.55205,0.5521,0.55183,0.55202,14400000.0
2008-11-27 03:07:00,0.55211,0.55232,0.55192,0.55223,37999999.0
2008-11-27 03:08:00,0.55219,0.55219,0.5517,0.55171,18400000.0
2008-11-27 03:09:00,0.5526,0.5526,0.5526,0.5526,4800000.0
2008-11-27 03:10:00,0.5526,0.5526,0.5526,0.5526,9600000.0
2008-11-27 03:11:00,0.55275,0.5533,0.55275,0.5531,41000000.0
2008-11-27 03:12:00,0.5533,0.55355,0.55285,0.5535,59200000.0
2008-11-27 03:13:00,0.5535,0.5535,0.5535,0.5535,14400000.0
2008-11-27 03:14:00,0.5535,0.55355,0.55305,0.5535,19200000.0
2008-11-27 03:15:00,0.5535,0.55355,0.5535,0.5535,87000000.0
2008-11-27 03:16:00,0.5535,0.55365,0.5535,0.5535,277399996.0
2008-11-27 03:17:00,0.55355,0.5539,0.55335,0.5539,72800000.0
2008-11-27 03:18:00,0.5539,0.5539,0.5536,0.5537,45600000.0
2008-11-27 03:19:00,0.5537,0.5537,0.5536,0.5536,22200000.0
2008-11-27 03:20:00,0.5536,0.5536,0.55305,0.5534,23600000.0
2008-11-27 03:21:00,0.55335,0.5537,0.55335,0.5537,37000000.0
2008-11-27 03:22:00,0.5537,0.55375,0.55365,0.55375,4200000.0
2008-11-27 03:23:00,0.5534,0.55395,0.5534,0.55345,47400000.0
2008-11-27 03:24:00,0.5534,0.55385,0.5533,0.55385,19200000.0
2008-11-27 03:25:00,0.5538,0.55385,0.5538,0.55385,3600000.0
2008-11-27 03:26:00,0.55346,0.55382,0.55328,0.55362,70200000.0
2008-11-27 03:27:00,0.55395,0.55395,0.5539,0.5539,10000000.0
2008-11-27 03:28:00,0.55353,0.55376,0.55353,0.55359,13000000.0
2008-11-27 03:29:00,0.55388,0.55388,0.55334,0.55334,67400000.0
2008-11-27 03:30:00,0.5539,0.5539,0.55385,0.55385,7600000.0
2008-11-27 03:31:00,0.5538,0.55385,0.5538,0.55385,23600000.0
2008-11-27 03:32:00,0.55385,0.55385,0.5538,0.5538,8800000.0
2008-11-27 03:33:00,0.55385,0.55385,0.5538,0.5538,9600000.0
2008-11-27 03:34:00,0.55375,0.55375,0.5537,0.5537,44200000.0
2008-11-27 03:35:00,0.5537,0.5537,0.5537,0.5537,8000000.0
2008-11-27 03:36:00,0.5537,0.5537,0.5537,0.5537,8000000.0
2008-11-27 03:37:00,0.55354,0.55356,0.55315,0.55353,16000000.0
2008-11-27 03:38:00,0.5537,0.55375,0.5537,0.5537,47999999.0
2008-11-27 03:39:00,0.5538,0.55385,0.5538,0.55385,12000000.0
2008-11-27 03:40:00,0.55385,0.5539,0.55385,0.5539,2000000.0
2008-11-27 03:41:00,0.5537,0.5539,0.5537,0.55385,28800000.0
2008-11-27 03:42:00,0.5537,0.5538,0.5537,0.5538,28200000.0
2008-11-27 03:43:00,0.55385,0.55385,0.55385,0.55385,1000000.0
2008-11-27 03:44:00,0.5539,0.5539,0.5539,0.5539,1000000.0
2008-11-27 03:45:00,0.55385,0.55385,0.5537,0.5538,119599999.0
2008-11-27 03:46:00,0.5537,0.55385,0.5537,0.5537,306800003.0
2008-11-27 03:47:00,0.5537,0.5537,0.5537,0.5537,67200000.0
2008-11-27 03:48:00,0.5537,0.5537,0.55325,0.55335,160200000.0
2008-11-27 03:49:00,0.5533,0.5533,0.5532,0.5532,42400000.0
2008-11-27 03:50:00,0.5532,0.5532,0.5526,0.55285,82200000.0
2008-11-27 03:51:00,0.5529,0.5529,0.55275,0.55275,3800000.0
2008-11-27 03:52:00,0.5528,0.5528,0.5528,0.5528,4800000.0
2008-11-27 03:53:00,0.5528,0.5528,0.55275,0.5528,8400000.0
2008-11-27 03:54:00,0.5528,0.5528,0.5528,0.5528,1200000.0
2008-11-27 03:55:00,0.5528,0.55295,0.5528,0.5529,55400000.0
2008-11-27 03:56:00,0.55295,0.55295,0.5529,0.5529,25400000.0
2008-11-27 03:57:00,0.5529,0.5529,0.5529,0.5529,9600000.0
2008-11-27 03:58:00,0.5529,0.5529,0.5529,0.5529,32000000.0
2008-11-27 03:59:00,0.5529,0.5529,0.5525,0.5525,20600000.0
2008-11-27 04:00:00,0.5525,0.5525,0.5525,0.5525,13000000.0
2008-11-27 04:01:00,0.5525,0.5525,0.55185,0.55205,46400000.0
2008-11-27 04:02:00,0.5522,0.5523,0.5516,0.5523,47600000.0
2008-11-27 04:03:00,0.5516,0.55175,0.5516,0.55175,5800000.0
2008-11-27 04:04:00,0.5519,0.5519,0.55185,0.55185,9800000.0
2008-11-27 04:05:00,0.5519,0.5519,0.55185,0.55185,11600000.0
2008-11-27 04:06:00,0.55185,0.55195,0.55185,0.55195,3000000.0
2008-11-27 04:07:00,0.55195,0.55205,0.55195,0.55205,6000000.0
2008-11-27 04:08:00,0.552,0.5521,0.5517,0.5518,63000000.0
2008-11-27 04:09:00,0.55185,0.5519,0.55185,0.55185,9200000.0
2008-11-27 04:10:00,0.55185,0.55185,0.55185,0.55185,2000000.0
2008-11-27 04:11:00,0.55185,0.55185,0.55185,0.55185,4000000.0
2008-11-27 04:12:00,0.5519,0.5519,0.55185,0.55185,5200000.0
2008-11-27 04:13:00,0.5519,0.5519,0.55185,0.55185,3200000.0
2008-11-27 04:14:00,0.55185,0.55185,0.55185,0.55185,2000000.0
2008-11-27 04:15:00,0.55185,0.5519,0.55185,0.5519,6400000.0
2008-11-27 04:16:00,0.55185,0.55185,0.55185,0.55185,6000000.0
2008-11-27 04:17:00,0.5519,0.5519,0.55185,0.55185,3200000.0
2008-11-27 04:18:00,0.55185,0.55185,0.55185,0.55185,2000000.0
2008-11-27 04:19:00,0.55185,0.5519,0.55185,0.5519,6000000.0
2008-11-27 04:20:00,0.55195,0.552,0.55195,0.552,3200000.0
2008-11-27 04:21:00,0.55195,0.55195,0.55195,0.55195,2000000.0
2008-11-27 04:22:00,0.552,0.552,0.552,0.552,1200000.0
2008-11-27 04:23:00,0.55195,0.552,0.55195,0.552,3200000.0
2008-11-27 04:24:00,0.55195,0.552,0.5519,0.5519,4400000.0
2008-11-27 04:25:00,0.55185,0.552,0.55185,0.552,12000000.0
2008-11-27 04:26:00,0.55195,0.552,0.55195,0.55195,8000000.0
2008-11-27 04:27:00,0.552,0.55205,0.552,0.552,5000000.0
2008-11-27 04:28:00,0.55195,0.552,0.55195,0.552,4000000.0
2008-11-27 04:29:00,0.55195,0.55195,0.55195,0.55195,4200000.0
2008-11-27 04:30:00,0.55205,0.55205,0.552,0.55205,4000000.0
2008-11-27 04:31:00,0.55179,0.5519,0.55149,0.55168,59400000.0
2008-11-27 04:32:00,0.55156,0.55178,0.55143,0.55166,81400000.0
2008-11-27 04:33:00,0.55205,0.55205,0.55205,0.55205,2000000.0
2008-11-27 04:34:00,0.5521,0.5522,0.55205,0.55205,38400000.0
2008-11-27 04:35:00,0.5522,0.55225,0.55205,0.5522,20400000.0
2008-11-27 04:36:00,0.5523,0.5524,0.5523,0.5524,11000000.0
2008-11-27 04:37:00,0.55222,0.55233,0.55188,0.55211,25200000.0
2008-11-27 04:38:00,0.5523,0.55245,0.55225,0.5524,43200000.0
2008-11-27 04:39:00,0.55245,0.5526,0.5524,0.55255,12000000.0
2008-11-27 04:40:00,0.55245,0.55255,0.55245,0.5525,17000000.0
2008-11-27 04:41:00,0.55245,0.55245,0.5524,0.5524,6800000.0
2008-11-27 04:42:00,0.55198,0.55215,0.55193,0.55207,53200000.0
2008-11-27 04:43:00,0.55221,0.55232,0.55194,0.552,39000000.0
2008-11-27 04:44:00,0.55212,0.55212,0.55196,0.55198,32000000.0
2008-11-27 04:45:00,0.5524,0.5524,0.5524,0.5524,4400000.0
2008-11-27 04:46:00,0.55223,0.55223,0.55186,0.55195,36200000.0
2008-11-27 04:47:00,0.5524,0.5525,0.5523,0.5523,111400000.0
2008-11-27 04:48:00,0.5523,0.5523,0.5523,0.5523,28800000.0
2008-11-27 04:49:00,0.55183,0.55214,0.55163,0.55198,20400000.0
2008-11-27 04:50:00,0.55176,0.55179,0.55172,0.55175,24400000.0
2008-11-27 04:51:00,0.55177,0.55191,0.55174,0.55191,20000000.0
2008-11-27 04:52:00,0.55191,0.55205,0.55166,0.55166,15800000.0
2008-11-27 04:53:00,0.5523,0.5523,0.5523,0.5523,14400000.0
2008-11-27 04:54:00,0.55195,0.55205,0.5519,0.5519,17600000.0
2008-11-27 04:55:00,0.55205,0.55205,0.55205,0.55205,5600000.0
2008-11-27 04:56:00,0.55205,0.55205,0.5519,0.5519,5600000.0
2008-11-27 04:57:00,0.55205,0.55205,0.55205,0.55205,5600000.0
2008-11-27 04:58:00,0.55205,0.55205,0.5518,0.5518,11600000.0
2008-11-27 04:59:00,0.5514,0.55165,0.5514,0.5514,18200000.0
2008-11-27 05:00:00,0.55155,0.55165,0.5514,0.5514,19600000.0
2008-11-27 05:01:00,0.5514,0.5514,0.5514,0.5514,21600000.0
2008-11-27 05:02:00,0.5514,0.55155,0.5514,0.5514,29600000.0
2008-11-27 05:03:00,0.5514,0.5514,0.5514,0.5514,3200000.0
2008-11-27 05:04:00,0.5514,0.5516,0.5514,0.5514,34800000.0
2008-11-27 05:05:00,0.5514,0.55175,0.5514,0.55175,6200000.0
2008-11-27 05:06:00,0.5516,0.55175,0.55155,0.5516,17800000.0
2008-11-27 05:07:00,0.5516,0.5522,0.5516,0.5522,16000000.0
2008-11-27 05:08:00,0.5521,0.5521,0.5519,0.5519,10200000.0
2008-11-27 05:09:00,0.5519,0.5519,0.5519,0.5519,1600000.0
2008-11-27 05:10:00,0.5519,0.5519,0.5519,0.5519,1600000.0
2008-11-27 05:11:00,0.5519,0.5519,0.5519,0.5519,1600000.0
2008-11-27 05:12:00,0.5519,0.5519,0.5519,0.5519,1600000.0
2008-11-27 05:13:00,0.5519,0.5519,0.5519,0.5519,1600000.0
2008-11-27 05:14:00,0.5519,0.5519,0.5519,0.5519,1600000.0
2008-11-27 05:15:00,0.5519,0.5519,0.5519,0.5519,4800000.0
2008-11-27 05:16:00,0.5519,0.5519,0.5519,0.5519,1600000.0
2008-11-27 05:17:00,0.5519,0.5519,0.5519,0.5519,1600000.0
2008-11-27 05:18:00,0.5519,0.5519,0.5519,0.5519,4800000.0
2008-11-27 05:19:00,0.55135,0.55158,0.55125,0.55129,47800000.0
2008-11-27 05:20:00,0.5519,0.5519,0.5519,0.5519,3200000.0
2008-11-27 05:21:00,0.5519,0.5519,0.5519,0.5519,1600000.0
2008-11-27 05:22:00,0.5519,0.5519,0.5519,0.5519,2600000.0
2008-11-27 05:23:00,0.5519,0.5519,0.5519,0.5519,1600000.0
2008-11-27 05:24:00,0.5519,0.5519,0.5519,0.5519,6000000.0
2008-11-27 05:25:00,0.5519,0.5519,0.5519,0.5519,6400000.0
2008-11-27 05:26:00,0.5519,0.5519,0.5519,0.5519,4800000.0
2008-11-27 05:27:00,0.5519,0.5519,0.5519,0.5519,3200000.0
2008-11-27 05:28:00,0.55122,0.55154,0.55098,0.55151,23400000.0
2008-11-27 05:29:00,0.5519,0.5519,0.5519,0.5519,20400000.0
2008-11-27 05:30:00,0.5519,0.5519,0.5519,0.5519,11200000.0
2008-11-27 05:31:00,0.5519,0.55205,0.5519,0.55195,59400000.0
2008-11-27 05:32:00,0.5519,0.552,0.5519,0.5519,17600000.0
2008-11-27 05:33:00,0.5519,0.5519,0.5519,0.5519,4800000.0
2008-11-27 05:34:00,0.5519,0.5519,0.5519,0.5519,3200000.0
2008-11-27 05:35:00,0.5519,0.5519,0.5519,0.5519,1600000.0
2008-11-27 05:36:00,0.5519,0.5519,0.5519,0.5519,3200000.0
2008-11-27 05:37:00,0.5519,0.5519,0.5513,0.5513,6800000.0
2008-11-27 05:38:00,0.5515,0.5515,0.5515,0.5515,6600000.0
2008-11-27 05:39:00,0.5515,0.5515,0.55145,0.55145,14800000.0
2008-11-27 05:40:00,0.55145,0.55145,0.55145,0.55145,5600000.0
2008-11-27 05:41:00,0.55145,0.55145,0.55095,0.55095,45800000.0
2008-11-27 05:42:00,0.55095,0.5512,0.5504,0.5506,59199999.0
2008-11-27 05:43:00,0.5507,0.55085,0.5506,0.5506,12200000.0
2008-11-27 05:44:00,0.5507,0.5507,0.5507,0.5507,6400000.0
2008-11-27 05:45:00,0.5507,0.551,0.55035,0.55035,69600000.0
2008-11-27 05:46:00,0.55065,0.55075,0.5504,0.55065,25200000.0
2008-11-27 05:47:00,0.5505,0.55055,0.5505,0.5505,67600000.0
2008-11-27 05:48:00,0.5505,0.5505,0.5505,0.5505,19200000.0
2008-11-27 05:49:00,0.5505,0.5505,0.5505,0.5505,9600000.0
2008-11-27 05:50:00,0.5505,0.5505,0.5505,0.5505,16200000.0
2008-11-27 05:51:00,0.5505,0.5505,0.5505,0.5505,29800000.0
2008-11-27 05:52:00,0.5505,0.55065,0.5505,0.5506,21800000.0
2008-11-27 05:53:00,0.5506,0.5507,0.5506,0.5507,18600000.0
2008-11-27 05:54:00,0.5507,0.5508,0.5507,0.5508,14600000.0
2008-11-27 05:55:00,0.5508,0.5508,0.5506,0.5506,5200000.0
2008-11-27 05:56:00,0.5506,0.5506,0.5506,0.5506,4800000.0
2008-11-27 05:57:00,0.5506,0.5506,0.5503,0.5503,39400000.0
2008-11-27 05:58:00,0.55035,0.5504,0.5503,0.5504,20600000.0
2008-11-27 05:59:00,0.55035,0.55035,0.55035,0.55035,16200000.0
2008-11-27 06:00:00,0.55045,0.55065,0.55045,0.55055,44400000.0
2008-11-27 06:01:00,0.5506,0.55075,0.55055,0.55055,79000000.0
2008-11-27 06:02:00,0.55055,0.55065,0.55055,0.55055,12200000.0
2008-11-27 06:03:00,0.55055,0.55055,0.5505,0.5505,55600000.0
2008-11-27 06:04:00,0.5505,0.5505,0.5505,0.5505,46200000.0
2008-11-27 06:05:00,0.5505,0.5505,0.5505,0.5505,198200000.0
2008-11-27 06:06:00,0.5505,0.5506,0.5505,0.5505,204200000.0
2008-11-27 06:07:00,0.5505,0.5505,0.5505,0.5505,113000000.0
2008-11-27 06:08:00,0.5505,0.5505,0.5505,0.5505,112000000.0
2008-11-27 06:09:00,0.5505,0.5505,0.55015,0.5503,57600000.0
2008-11-27 06:10:00,0.55035,0.55035,0.5503,0.55035,37600000.0
2008-11-27 06:11:00,0.5503,0.5503,0.5503,0.5503,5400000.0
2008-11-27 06:12:00,0.54981,0.55012,0.54981,0.54986,68200000.0
2008-11-27 06:13:00,0.5503,0.5503,0.5503,0.5503,5000000.0
2008-11-27 06:14:00,0.54986,0.5502,0.54972,0.5498,37800000.0
2008-11-27 06:15:00,0.5503,0.5504,0.5503,0.5504,5400000.0
2008-11-27 06:16:00,0.5504,0.5504,0.5504,0.5504,4800000.0
2008-11-27 06:17:00,0.55025,0.55038,0.54975,0.54975,64400000.0
2008-11-27 06:18:00,0.55014,0.55014,0.54966,0.54981,11800000.0
2008-11-27 06:19:00,0.5504,0.5504,0.55035,0.55035,11800000.0
2008-11-27 06:20:00,0.5504,0.5504,0.5504,0.5504,1200000.0
2008-11-27 06:21:00,0.5503,0.55045,0.5503,0.5504,40200000.0
2008-11-27 06:22:00,0.55035,0.55035,0.55035,0.55035,5600000.0
2008-11-27 06:23:00,0.5504,0.5505,0.5504,0.5505,9200000.0
2008-11-27 06:24:00,0.55045,0.5506,0.55045,0.5506,20400000.0
2008-11-27 06:25:00,0.5506,0.5506,0.55055,0.55055,5200000.0
2008-11-27 06:26:00,0.5505,0.5505,0.5505,0.5505,3600000.0
2008-11-27 06:27:00,0.5504,0.5504,0.5504,0.5504,21600000.0
2008-11-27 06:28:00,0.5504,0.5504,0.5504,0.5504,3200000.0
2008-11-27 06:29:00,0.5504,0.5504,0.5504,0.5504,3200000.0
2008-11-27 06:30:00,0.5504,0.5504,0.54995,0.54995,7800000.0
2008-11-27 06:31:00,0.5501,0.5501,0.55005,0.5501,33600000.0
2008-11-27 06:32:00,0.5501,0.5501,0.55005,0.55005,27000000.0
2008-11-27 06:33:00,0.5501,0.55025,0.5501,0.5502,47800000.0
2008-11-27 06:34:00,0.5502,0.55035,0.5501,0.55035,20600000.0
2008-11-27 06:35:00,0.5503,0.55035,0.5503,0.55035,8400000.0
2008-11-27 06:36:00,0.55035,0.55035,0.5502,0.5502,20600000.0
2008-11-27 06:37:00,0.5501,0.5501,0.5501,0.5501,5400000.0
2008-11-27 06:38:00,0.5501,0.5501,0.55005,0.5501,34200000.0
2008-11-27 06:39:00,0.5501,0.5501,0.5501,0.5501,9400000.0
2008-11-27 06:40:00,0.5501,0.5501,0.55005,0.55005,14000000.0
2008-11-27 06:41:00,0.5501,0.5501,0.5501,0.5501,8400000.0
2008-11-27 06:42:00,0.55005,0.55005,0.55005,0.55005,9200000.0
2008-11-27 06:43:00,0.55005,0.55005,0.55005,0.55005,4800000.0
2008-11-27 06:44:00,0.55005,0.55005,0.55005,0.55005,6000000.0
2008-11-27 06:45:00,0.55005,0.55005,0.55005,0.55005,1200000.0
2008-11-27 06:46:00,0.55,0.55,0.55,0.55,2000000.0
2008-11-27 06:47:00,0.55005,0.55005,0.55005,0.55005,6000000.0
2008-11-27 06:48:00,0.54932,0.55016,0.54932,0.54935,39000000.0
2008-11-27 06:49:00,0.5501,0.5501,0.55005,0.55005,6400000.0
2008-11-27 06:50:00,0.55005,0.5501,0.54995,0.5501,44400000.0
2008-11-27 06:51:00,0.55015,0.55065,0.55015,0.5506,66400000.0
2008-11-27 06:52:00,0.55055,0.5506,0.55055,0.5506,8000000.0
2008-11-27 06:53:00,0.5506,0.5506,0.5506,0.5506,3600000.0
2008-11-27 06:54:00,0.55055,0.5506,0.55055,0.5506,110600000.0
2008-11-27 06:55:00,0.5506,0.5509,0.5505,0.5506,36600000.0
2008-11-27 06:56:00,0.5506,0.55115,0.5506,0.55115,13800000.0
2008-11-27 06:57:00,0.5511,0.5511,0.5503,0.5503,19600000.0
2008-11-27 06:58:00,0.55035,0.55115,0.55035,0.55115,41800000.0
2008-11-27 06:59:00,0.55095,0.5514,0.5503,0.5506,90200000.0
2008-11-27 07:00:00,0.55047,0.55073,0.55022,0.55024,18000000.0
2008-11-27 07:01:00,0.5507,0.5507,0.5506,0.5506,4000000.0
2008-11-27 07:02:00,0.55058,0.55096,0.55022,0.55096,13000000.0
2008-11-27 07:03:00,0.5506,0.5506,0.5506,0.5506,1600000.0
2008-11-27 07:04:00,0.5506,0.55075,0.5506,0.55075,11200000.0
2008-11-27 07:05:00,0.5506,0.5506,0.5506,0.5506,1600000.0
2008-11-27 07:06:00,0.55081,0.55081,0.55066,0.55068,19600000.0
2008-11-27 07:07:00,0.55073,0.55078,0.55056,0.55078,38800000.0
2008-11-27 07:08:00,0.55049,0.55086,0.55036,0.55083,14800000.0
2008-11-27 07:09:00,0.5506,0.5506,0.5506,0.5506,3200000.0
2008-11-27 07:10:00,0.5506,0.5506,0.5506,0.5506,4800000.0
2008-11-27 07:11:00,0.5506,0.5506,0.5506,0.5506,1600000.0
2008-11-27 07:12:00,0.5506,0.5506,0.5506,0.5506,14000000.0
2008-11-27 07:13:00,0.5506,0.5506,0.5506,0.5506,1600000.0
2008-11-27 07:14:00,0.55037,0.55048,0.55018,0.55048,21200000.0
2008-11-27 07:15:00,0.55052,0.55052,0.55016,0.55051,29800000.0
2008-11-27 07:16:00,0.55025,0.55062,0.55025,0.55035,51600000.0
2008-11-27 07:17:00,0.5506,0.5506,0.5506,0.5506,2600000.0
2008-11-27 07:18:00,0.55024,0.5504,0.55007,0.55013,28800000.0
2008-11-27 07:19:00,0.55008,0.55008,0.54985,0.54985,11800000.0
2008-11-27 07:20:00,0.5506,0.5506,0.5506,0.5506,2600000.0
2008-11-27 07:21:00,0.55058,0.55058,0.55012,0.55036,17800000.0
2008-11-27 07:22:00,0.5506,0.5506,0.5506,0.5506,1600000.0
2008-11-27 07:23:00,0.55029,0.55063,0.55026,0.55045,11400000.0
2008-11-27 07:24:00,0.55013,0.55028,0.55009,0.55009,13600000.0
2008-11-27 07:25:00,0.55019,0.55056,0.54993,0.55046,30400000.0
2008-11-27 07:26:00,0.5504,0.5507,0.55015,0.55016,33600000.0
2008-11-27 07:27:00,0.5506,0.5506,0.5506,0.5506,2600000.0
2008-11-27 07:28:00,0.55025,0.55049,0.5501,0.5503,38800000.0
2008-11-27 07:29:00,0.5506,0.5506,0.5506,0.5506,2600000.0
2008-11-27 07:30:00,0.55033,0.55035,0.54997,0.55011,87000002.0
2008-11-27 07:31:00,0.5506,0.5506,0.5505,0.5505,22200000.0
2008-11-27 07:32:00,0.5505,0.5507,0.5505,0.5507,33000000.0
2008-11-27 07:33:00,0.5506,0.5507,0.5506,0.5506,87200000.0
2008-11-27 07:34:00,0.5506,0.5506,0.5506,0.5506,15400000.0
2008-11-27 07:35:00,0.55022,0.55049,0.55003,0.55028,34200000.0
2008-11-27 07:36:00,0.55031,0.55039,0.5501,0.55017,19400000.0
2008-11-27 07:37:00,0.5506,0.5506,0.5506,0.5506,15200000.0
2008-11-27 07:38:00,0.5506,0.5506,0.5506,0.5506,15400000.0
2008-11-27 07:39:00,0.5508,0.5509,0.55075,0.5508,7800000.0
2008-11-27 07:40:00,0.5508,0.5508,0.5508,0.5508,2400000.0
2008-11-27 07:41:00,0.5508,0.5508,0.5508,0.5508,2400000.0
2008-11-27 07:42:00,0.55047,0.55053,0.55022,0.55046,15200000.0
2008-11-27 07:43:00,0.5508,0.5508,0.5508,0.5508,4800000.0
2008-11-27 07:44:00,0.5507,0.5507,0.5507,0.5507,4800000.0
2008-11-27 07:45:00,0.5507,0.5507,0.5507,0.5507,19200000.0
2008-11-27 07:46:00,0.55032,0.5505,0.55032,0.5505,53400000.0
2008-11-27 07:47:00,0.5507,0.5507,0.5507,0.5507,9600000.0
2008-11-27 07:48:00,0.5507,0.5507,0.55055,0.55055,34400000.0
2008-11-27 07:49:00,0.55055,0.5506,0.55055,0.5506,5400000.0
2008-11-27 07:50:00,0.55036,0.55036,0.54987,0.55023,14400000.0
2008-11-27 07:51:00,0.55028,0.55058,0.55028,0.55035,18800000.0
2008-11-27 07:52:00,0.55018,0.55065,0.55006,0.55016,26400000.0
2008-11-27 07:53:00,0.5506,0.5506,0.5506,0.5506,2400000.0
2008-11-27 07:54:00,0.55028,0.55048,0.54988,0.55038,33600000.0
2008-11-27 07:55:00,0.55055,0.55055,0.55055,0.55055,5600000.0
2008-11-27 07:56:00,0.55055,0.5506,0.55055,0.5506,5400000.0
2008-11-27 07:57:00,0.5506,0.5506,0.5506,0.5506,1200000.0
2008-11-27 07:58:00,0.55051,0.55059,0.5502,0.5503,32000000.0
2008-11-27 07:59:00,0.55041,0.55041,0.54998,0.55007,10600000.0
2008-11-27 08:00:00,0.55022,0.55051,0.55012,0.55012,24000000.0
2008-11-27 08:01:00,0.55045,0.55055,0.55045,0.55055,13200000.0
2008-11-27 08:02:00,0.55055,0.55055,0.55045,0.55045,7600000.0
2008-11-27 08:03:00,0.5503,0.55045,0.5503,0.55045,5600000.0
2008-11-27 08:04:00,0.55045,0.55045,0.5503,0.55045,8000000.0
2008-11-27 08:05:00,0.55045,0.55045,0.5503,0.55045,10000000.0
2008-11-27 08:06:00,0.55045,0.55045,0.5503,0.55045,8000000.0
2008-11-27 08:07:00,0.55045,0.55045,0.5503,0.55045,10000000.0
2008-11-27 08:08:00,0.5505,0.55065,0.5505,0.5506,12800000.0
2008-11-27 08:09:00,0.5506,0.5507,0.5506,0.5507,4400000.0
2008-11-27 08:10:00,0.55065,0.55135,0.55065,0.5509,58200000.0
2008-11-27 08:11:00,0.55095,0.5511,0.5509,0.5509,14800000.0
2008-11-27 08:12:00,0.5509,0.551,0.5509,0.551,14400000.0
2008-11-27 08:13:00,0.55095,0.55105,0.55095,0.55105,6000000.0
2008-11-27 08:14:00,0.55105,0.55125,0.55105,0.55125,16400000.0
2008-11-27 08:15:00,0.5513,0.5514,0.55125,0.5514,39200000.0
2008-11-27 08:16:00,0.55103,0.55126,0.55069,0.55097,16600000.0
2008-11-27 08:17:00,0.55135,0.55135,0.55135,0.55135,2000000.0
2008-11-27 08:18:00,0.55099,0.55099,0.5507,0.55083,23800000.0
2008-11-27 08:19:00,0.55083,0.5511,0.55083,0.55104,65800000.0
2008-11-27 08:20:00,0.55135,0.55135,0.55135,0.55135,1000000.0
2008-11-27 08:21:00,0.551,0.551,0.551,0.551,8800000.0
2008-11-27 08:22:00,0.55125,0.55125,0.55125,0.55125,2000000.0
2008-11-27 08:23:00,0.5511,0.5511,0.5511,0.5511,4400000.0
2008-11-27 08:24:00,0.55061,0.55092,0.55061,0.55092,45600000.0
2008-11-27 08:25:00,0.55123,0.55145,0.55078,0.55116,60000000.0
2008-11-27 08:26:00,0.5516,0.55175,0.5516,0.5516,8800000.0
2008-11-27 08:27:00,0.55175,0.55175,0.55175,0.55175,9200000.0
2008-11-27 08:28:00,0.55175,0.55205,0.55175,0.55205,51200000.0
2008-11-27 08:29:00,0.55205,0.5521,0.5519,0.55195,10800000.0
2008-11-27 08:30:00,0.55195,0.55195,0.5519,0.5519,49600000.0
2008-11-27 08:31:00,0.5519,0.5519,0.5519,0.5519,7200000.0
2008-11-27 08:32:00,0.5519,0.5519,0.5519,0.5519,7200000.0
2008-11-27 08:33:00,0.55205,0.5521,0.5519,0.5521,13200000.0
2008-11-27 08:34:00,0.5521,0.5521,0.5519,0.55205,64800000.0
2008-11-27 08:35:00,0.5521,0.55215,0.5519,0.552,47600000.0
2008-11-27 08:36:00,0.5519,0.552,0.5517,0.5518,56000000.0
2008-11-27 08:37:00,0.55185,0.55215,0.55185,0.55215,4000000.0
2008-11-27 08:38:00,0.5521,0.55215,0.5521,0.5521,8600000.0
2008-11-27 08:39:00,0.552,0.552,0.552,0.552,20200000.0
2008-11-27 08:40:00,0.552,0.552,0.552,0.552,10600000.0
2008-11-27 08:41:00,0.5521,0.5521,0.552,0.552,8800000.0
2008-11-27 08:42:00,0.552,0.552,0.552,0.552,11400000.0
2008-11-27 08:43:00,0.552,0.552,0.552,0.552,11200000.0
2008-11-27 08:44:00,0.552,0.55205,0.5519,0.552,26600000.0
2008-11-27 08:45:00,0.55181,0.55183,0.55178,0.55183,108000000.0
2008-11-27 08:46:00,0.552,0.55205,0.5512,0.55125,51000000.0
2008-11-27 08:47:00,0.55125,0.55125,0.5511,0.55115,16600000.0
2008-11-27 08:48:00,0.5506,0.55115,0.55049,0.55087,428400016.0
2008-11-27 08:49:00,0.5513,0.5513,0.55097,0.55098,258000005.0
2008-11-27 08:50:00,0.5512,0.5512,0.5512,0.5512,7000000.0
2008-11-27 08:51:00,0.5514,0.55155,0.5514,0.55155,3000000.0
2008-11-27 08:52:00,0.55165,0.55165,0.55155,0.55155,39800000.0
2008-11-27 08:53:00,0.5516,0.55175,0.5516,0.55175,6400000.0
2008-11-27 08:54:00,0.5517,0.55205,0.5516,0.5519,19200000.0
2008-11-27 08:55:00,0.5519,0.5519,0.55165,0.5517,14600000.0
2008-11-27 08:56:00,0.5519,0.5519,0.5516,0.5516,5000000.0
2008-11-27 08:57:00,0.5517,0.552,0.5517,0.552,12600000.0
2008-11-27 08:58:00,0.55162,0.55188,0.5515,0.5517,26600000.0
2008-11-27 08:59:00,0.55169,0.55201,0.55132,0.55158,51600000.0
2008-11-27 09:00:00,0.55195,0.552,0.55195,0.552,5000000.0
2008-11-27 09:01:00,0.552,0.55205,0.552,0.55205,7000000.0
2008-11-27 09:02:00,0.552,0.552,0.5519,0.5519,31800000.0
2008-11-27 09:03:00,0.5519,0.5519,0.55165,0.55175,43000000.0
2008-11-27 09:04:00,0.55175,0.55175,0.5516,0.5516,11200000.0
2008-11-27 09:05:00,0.5517,0.5518,0.5516,0.55165,25400000.0
2008-11-27 09:06:00,0.55165,0.5517,0.55165,0.5517,8800000.0
2008-11-27 09:07:00,0.5517,0.5517,0.5517,0.5517,1200000.0
2008-11-27 09:08:00,0.5518,0.55185,0.5517,0.5517,9800000.0
2008-11-27 09:09:00,0.5519,0.5519,0.5517,0.55175,13400000.0
2008-11-27 09:10:00,0.5518,0.5518,0.5517,0.5517,9200000.0
2008-11-27 09:11:00,0.55165,0.5517,0.5516,0.55165,24200000.0
2008-11-27 09:12:00,0.55165,0.55185,0.55165,0.55185,65600000.0
2008-11-27 09:13:00,0.55185,0.55185,0.5515,0.5515,28400000.0
2008-11-27 09:14:00,0.5515,0.5515,0.5515,0.5515,5600000.0
2008-11-27 09:15:00,0.5511,0.55116,0.5508,0.55102,94800000.0
2008-11-27 09:16:00,0.5515,0.5515,0.5515,0.5515,25200000.0
2008-11-27 09:17:00,0.55091,0.55138,0.55079,0.5513,68000000.0
2008-11-27 09:18:00,0.5515,0.5515,0.5515,0.5515,8400000.0
2008-11-27 09:19:00,0.5513,0.5513,0.55085,0.5512,14500000.0
2008-11-27 09:20:00,0.5512,0.5512,0.55095,0.55105,31000000.0
2008-11-27 09:21:00,0.5511,0.55125,0.55065,0.55075,80200000.0
2008-11-27 09:22:00,0.5508,0.5508,0.5508,0.5508,1200000.0
2008-11-27 09:23:00,0.55053,0.55078,0.54999,0.55002,281199996.0
2008-11-27 09:24:00,0.55041,0.55065,0.55014,0.55052,615999988.0
2008-11-27 09:25:00,0.5508,0.5512,0.55065,0.5511,63600000.0
2008-11-27 09:26:00,0.5511,0.5511,0.5502,0.55045,134200000.0
2008-11-27 09:27:00,0.5505,0.5505,0.55005,0.5501,50600000.0
2008-11-27 09:28:00,0.5501,0.5501,0.5501,0.5501,2400000.0
2008-11-27 09:29:00,0.5501,0.5501,0.5498,0.5498,54800000.0
2008-11-27 09:30:00,0.5498,0.55005,0.5494,0.54985,174600000.0
2008-11-27 09:31:00,0.5498,0.55,0.54945,0.54965,94400000.0
2008-11-27 09:32:00,0.54965,0.54995,0.5496,0.5497,41400000.0
2008-11-27 09:33:00,0.5497,0.5497,0.5497,0.5497,67200000.0
2008-11-27 09:34:00,0.5497,0.54995,0.5497,0.54995,16600000.0
2008-11-27 09:35:00,0.54995,0.54995,0.54995,0.54995,12000000.0
2008-11-27 09:36:00,0.54995,0.54995,0.54995,0.54995,46000000.0
2008-11-27 09:37:00,0.54995,0.54995,0.5499,0.5499,8000000.0
2008-11-27 09:38:00,0.5499,0.55,0.5499,0.55,16200000.0
2008-11-27 09:39:00,0.55,0.55,0.55,0.55,6000000.0
2008-11-27 09:40:00,0.55,0.5501,0.55,0.5501,26400000.0
2008-11-27 09:41:00,0.55005,0.5501,0.5499,0.5499,96600000.0
2008-11-27 09:42:00,0.5499,0.5499,0.54915,0.5499,24400000.0
2008-11-27 09:43:00,0.54945,0.5498,0.5494,0.5495,72000000.0
2008-11-27 09:44:00,0.54945,0.54945,0.5494,0.5494,12000000.0
2008-11-27 09:45:00,0.5494,0.5494,0.5485,0.54875,97800000.0
2008-11-27 09:46:00,0.5488,0.54885,0.5485,0.54855,46000000.0
2008-11-27 09:47:00,0.5486,0.5487,0.5484,0.5486,44600000.0
2008-11-27 09:48:00,0.5486,0.54915,0.5486,0.5488,117400000.0
2008-11-27 09:49:00,0.5489,0.5493,0.5489,0.5489,60000000.0
2008-11-27 09:50:00,0.5489,0.5489,0.5489,0.5489,6000000.0
2008-11-27 09:51:00,0.5489,0.5489,0.5486,0.54865,15000000.0
2008-11-27 09:52:00,0.54865,0.54865,0.54805,0.5484,32000000.0
2008-11-27 09:53:00,0.5484,0.54855,0.5476,0.54775,73200000.0
2008-11-27 09:54:00,0.5478,0.5478,0.54685,0.5475,128200000.0
2008-11-27 09:55:00,0.54755,0.54805,0.54755,0.54805,40000000.0
2008-11-27 09:56:00,0.548,0.5483,0.5474,0.5474,149000000.0
2008-11-27 09:57:00,0.5475,0.54775,0.54715,0.5474,159800000.0
2008-11-27 09:58:00,0.54745,0.54765,0.54675,0.54675,74800000.0
2008-11-27 09:59:00,0.54675,0.54695,0.54655,0.5467,80000000.0
2008-11-27 10:00:00,0.5467,0.5469,0.5467,0.5467,59600000.0
2008-11-27 10:01:00,0.54675,0.54695,0.5463,0.5466,86000000.0
2008-11-27 10:02:00,0.54655,0.54695,0.54655,0.54695,138800000.0
2008-11-27 10:03:00,0.54695,0.5471,0.54675,0.5471,64600000.0
2008-11-27 10:04:00,0.5471,0.54725,0.547,0.547,26600000.0
2008-11-27 10:05:00,0.54705,0.54725,0.54705,0.5472,15600000.0
2008-11-27 10:06:00,0.5472,0.5475,0.5472,0.5472,227000000.0
2008-11-27 10:07:00,0.5473,0.5474,0.5468,0.54705,120000000.0
2008-11-27 10:08:00,0.5471,0.5471,0.547,0.547,11600000.0
2008-11-27 10:09:00,0.54695,0.5475,0.5469,0.5471,48200000.0
2008-11-27 10:10:00,0.5472,0.54805,0.5471,0.5474,56800000.0
2008-11-27 10:11:00,0.5474,0.5474,0.5474,0.5474,6000000.0
2008-11-27 10:12:00,0.54705,0.54795,0.54705,0.54795,28200000.0
2008-11-27 10:13:00,0.54775,0.54775,0.54705,0.5471,34600000.0
2008-11-27 10:14:00,0.54705,0.54725,0.54705,0.54715,34200000.0
2008-11-27 10:15:00,0.54715,0.5477,0.54715,0.5477,43600000.0
2008-11-27 10:16:00,0.54765,0.5478,0.54765,0.5478,22200000.0
2008-11-27 10:17:00,0.54785,0.54845,0.54785,0.54845,45800000.0
2008-11-27 10:18:00,0.54845,0.54865,0.5482,0.5482,68000000.0
2008-11-27 10:19:00,0.5482,0.5482,0.5474,0.5479,25000000.0
2008-11-27 10:20:00,0.54805,0.5481,0.54735,0.54745,42800000.0
2008-11-27 10:21:00,0.5475,0.54755,0.5475,0.54755,2400000.0
2008-11-27 10:22:00,0.5476,0.5476,0.54755,0.54755,3600000.0
2008-11-27 10:23:00,0.5476,0.5476,0.5474,0.54745,20600000.0
2008-11-27 10:24:00,0.54765,0.5477,0.5475,0.5477,48000000.0
2008-11-27 10:25:00,0.54775,0.548,0.54775,0.5479,33800000.0
2008-11-27 10:26:00,0.54785,0.54785,0.5478,0.5478,10400000.0
2008-11-27 10:27:00,0.5478,0.5478,0.5477,0.54775,19400000.0
2008-11-27 10:28:00,0.5477,0.5478,0.54745,0.5477,45800000.0
2008-11-27 10:29:00,0.5478,0.5478,0.5478,0.5478,3600000.0
2008-11-27 10:30:00,0.5478,0.5478,0.5478,0.5478,2000000.0
2008-11-27 10:31:00,0.54775,0.5478,0.54775,0.5478,4000000.0
2008-11-27 10:32:00,0.54718,0.54739,0.54706,0.54722,129200000.0
2008-11-27 10:33:00,0.5477,0.54785,0.5477,0.54785,2800000.0
2008-11-27 10:34:00,0.54785,0.54785,0.5475,0.5478,24800000.0
2008-11-27 10:35:00,0.5477,0.5477,0.5477,0.5477,1200000.0
2008-11-27 10:36:00,0.54775,0.54775,0.5477,0.5477,2400000.0
2008-11-27 10:37:00,0.5477,0.54785,0.5477,0.54785,2200000.0
2008-11-27 10:38:00,0.54735,0.54757,0.54711,0.54751,122000000.0
2008-11-27 10:39:00,0.54785,0.54785,0.5478,0.5478,4000000.0
2008-11-27 10:40:00,0.5478,0.5478,0.5476,0.5476,22000000.0
2008-11-27 10:41:00,0.5476,0.5476,0.5475,0.5475,17200000.0
2008-11-27 10:42:00,0.5476,0.54775,0.5475,0.54775,15000000.0
2008-11-27 10:43:00,0.5478,0.5481,0.5477,0.5481,159200000.0
2008-11-27 10:44:00,0.54805,0.54835,0.54785,0.5483,77800000.0
2008-11-27 10:45:00,0.5482,0.5482,0.5479,0.54795,31800000.0
2008-11-27 10:46:00,0.548,0.54815,0.548,0.5481,9200000.0
2008-11-27 10:47:00,0.54805,0.54835,0.54785,0.5483,13800000.0
2008-11-27 10:48:00,0.5482,0.5482,0.54805,0.54815,11600000.0
2008-11-27 10:49:00,0.5481,0.5481,0.5481,0.5481,10400000.0
2008-11-27 10:50:00,0.5481,0.54815,0.54805,0.54805,12400000.0
2008-11-27 10:51:00,0.54805,0.54805,0.54795,0.54795,2400000.0
2008-11-27 10:52:00,0.5481,0.5481,0.5481,0.5481,6600000.0
2008-11-27 10:53:00,0.5481,0.5481,0.5481,0.5481,3400000.0
2008-11-27 10:54:00,0.5481,0.54825,0.5481,0.54825,16400000.0
2008-11-27 10:55:00,0.54825,0.5483,0.5481,0.5481,15600000.0
2008-11-27 10:56:00,0.5481,0.5482,0.5481,0.5482,5600000.0
2008-11-27 10:57:00,0.54773,0.548,0.54757,0.54764,122600000.0
2008-11-27 10:58:00,0.54746,0.54817,0.54746,0.54748,37400000.0
2008-11-27 10:59:00,0.54835,0.5484,0.54835,0.5484,10000000.0
2008-11-27 11:00:00,0.54835,0.54835,0.54825,0.54835,16400000.0
2008-11-27 11:01:00,0.54835,0.54835,0.5483,0.5483,3600000.0
2008-11-27 11:02:00,0.54835,0.54835,0.5482,0.54825,10800000.0
2008-11-27 11:03:00,0.54825,0.5483,0.5482,0.54825,4800000.0
2008-11-27 11:04:00,0.54825,0.54825,0.5482,0.54825,8400000.0
2008-11-27 11:05:00,0.54825,0.5483,0.54825,0.5483,14400000.0
2008-11-27 11:06:00,0.5483,0.5483,0.5483,0.5483,7200000.0
2008-11-27 11:07:00,0.5483,0.5484,0.54825,0.5483,23400000.0
2008-11-27 11:08:00,0.5483,0.54855,0.5483,0.5485,21600000.0
2008-11-27 11:09:00,0.5485,0.549,0.5485,0.54895,55000000.0
2008-11-27 11:10:00,0.5489,0.5489,0.54825,0.54875,27000000.0
2008-11-27 11:11:00,0.5487,0.54875,0.5483,0.5484,51600000.0
2008-11-27 11:12:00,0.5484,0.5484,0.54785,0.54785,44600000.0
2008-11-27 11:13:00,0.54795,0.54845,0.54795,0.54795,106000000.0
2008-11-27 11:14:00,0.54795,0.54855,0.54795,0.5485,76200000.0
2008-11-27 11:15:00,0.5484,0.5484,0.548,0.54815,57000000.0
2008-11-27 11:16:00,0.5482,0.5482,0.5482,0.5482,15200000.0
2008-11-27 11:17:00,0.54825,0.54875,0.54825,0.54865,65800000.0
2008-11-27 11:18:00,0.54865,0.54885,0.5486,0.5488,23400000.0
2008-11-27 11:19:00,0.54895,0.549,0.54895,0.549,7800000.0
2008-11-27 11:20:00,0.54895,0.54895,0.5488,0.54885,19400000.0
2008-11-27 11:21:00,0.5489,0.5489,0.5489,0.5489,1200000.0
2008-11-27 11:22:00,0.54852,0.54911,0.54832,0.5487,134600000.0
2008-11-27 11:23:00,0.54895,0.549,0.54895,0.54895,7000000.0
2008-11-27 11:24:00,0.5486,0.5488,0.5486,0.5488,9200000.0
2008-11-27 11:25:00,0.54875,0.54925,0.5486,0.5489,42200000.0
2008-11-27 11:26:00,0.5489,0.5489,0.5489,0.5489,6400000.0
2008-11-27 11:27:00,0.5489,0.5489,0.5489,0.5489,19200000.0
2008-11-27 11:28:00,0.5489,0.54925,0.5489,0.5491,111200000.0
2008-11-27 11:29:00,0.5491,0.5496,0.5488,0.5496,69000000.0
2008-11-27 11:30:00,0.5493,0.54965,0.5493,0.5493,126400000.0
2008-11-27 11:31:00,0.5493,0.5493,0.5487,0.5493,97200000.0
2008-11-27 11:32:00,0.5493,0.54945,0.5493,0.54945,105200000.0
2008-11-27 11:33:00,0.5494,0.54955,0.54875,0.54945,108600000.0
2008-11-27 11:34:00,0.54945,0.5495,0.5492,0.5494,143400000.0
2008-11-27 11:35:00,0.5494,0.5497,0.5494,0.5497,19200000.0
2008-11-27 11:36:00,0.54965,0.55065,0.5496,0.54995,120000000.0
2008-11-27 11:37:00,0.5501,0.55105,0.55,0.55005,54600000.0
2008-11-27 11:38:00,0.5501,0.55045,0.55,0.55045,13600000.0
2008-11-27 11:39:00,0.55045,0.55055,0.55045,0.55055,7200000.0
2008-11-27 11:40:00,0.5506,0.5509,0.5506,0.55065,38600000.0
2008-11-27 11:41:00,0.55065,0.55095,0.55065,0.55095,28000000.0
2008-11-27 11:42:00,0.5509,0.551,0.5507,0.551,15600000.0
2008-11-27 11:43:00,0.551,0.551,0.5508,0.55095,21200000.0
2008-11-27 11:44:00,0.5509,0.55115,0.55085,0.551,59800000.0
2008-11-27 11:45:00,0.551,0.55105,0.551,0.551,41800000.0
2008-11-27 11:46:00,0.55105,0.55135,0.551,0.551,91800000.0
2008-11-27 11:47:00,0.551,0.55105,0.551,0.551,11600000.0
2008-11-27 11:48:00,0.55105,0.55145,0.551,0.55145,73600000.0
2008-11-27 11:49:00,0.5516,0.5516,0.5515,0.5515,67800000.0
2008-11-27 11:50:00,0.5515,0.5519,0.5515,0.5517,108200000.0
2008-11-27 11:51:00,0.55165,0.55175,0.5515,0.55175,46800000.0
2008-11-27 11:52:00,0.55185,0.5519,0.5517,0.5517,24200000.0
2008-11-27 11:53:00,0.55175,0.552,0.5517,0.55175,127000000.0
2008-11-27 11:54:00,0.5518,0.5519,0.55155,0.55165,24000000.0
2008-11-27 11:55:00,0.5517,0.5518,0.55135,0.5514,47400000.0
2008-11-27 11:56:00,0.5516,0.5516,0.5514,0.5516,45800000.0
2008-11-27 11:57:00,0.5516,0.5519,0.55145,0.5519,40000000.0
2008-11-27 11:58:00,0.55195,0.55195,0.5518,0.5518,64200000.0
2008-11-27 11:59:00,0.5518,0.5527,0.5518,0.55265,139000000.0
2008-11-27 12:00:00,0.5527,0.5531,0.5524,0.5524,56200000.0
2008-11-27 12:01:00,0.55245,0.55245,0.55205,0.5521,45200000.0
2008-11-27 12:02:00,0.5521,0.55215,0.552,0.552,34800000.0
2008-11-27 12:03:00,0.552,0.552,0.552,0.552,11200000.0
2008-11-27 12:04:00,0.552,0.552,0.55145,0.55175,52600000.0
2008-11-27 12:05:00,0.55175,0.55185,0.55175,0.5518,6800000.0
2008-11-27 12:06:00,0.55185,0.5519,0.55185,0.55185,3600000.0
2008-11-27 12:07:00,0.5518,0.552,0.55155,0.552,22400000.0
2008-11-27 12:08:00,0.5519,0.552,0.55185,0.552,30200000.0
2008-11-27 12:09:00,0.55195,0.552,0.5519,0.55195,23200000.0
2008-11-27 12:10:00,0.5519,0.552,0.5519,0.55195,23200000.0
2008-11-27 12:11:00,0.55195,0.55195,0.5518,0.5518,33200000.0
2008-11-27 12:12:00,0.55185,0.55205,0.55185,0.55205,47200000.0
2008-11-27 12:13:00,0.55205,0.5521,0.5519,0.5521,18800000.0
2008-11-27 12:14:00,0.55215,0.5524,0.55215,0.5524,5000000.0
2008-11-27 12:15:00,0.55285,0.55285,0.55245,0.55255,45800000.0
2008-11-27 12:16:00,0.55255,0.55275,0.5525,0.55275,52200000.0
2008-11-27 12:17:00,0.55265,0.55275,0.55265,0.55265,19800000.0
2008-11-27 12:18:00,0.55265,0.55275,0.55175,0.55215,117800000.0
2008-11-27 12:19:00,0.5523,0.55245,0.5523,0.5524,39600000.0
2008-11-27 12:20:00,0.55255,0.55255,0.55205,0.5523,38400000.0
2008-11-27 12:21:00,0.55235,0.55235,0.5518,0.55215,33800000.0
2008-11-27 12:22:00,0.5521,0.55215,0.5518,0.5519,19400000.0
2008-11-27 12:23:00,0.5519,0.5519,0.5519,0.5519,2000000.0
2008-11-27 12:24:00,0.55151,0.55163,0.55133,0.5514,116000001.0
2008-11-27 12:25:00,0.5519,0.5519,0.5519,0.5519,9000000.0
2008-11-27 12:26:00,0.5519,0.5519,0.5515,0.5515,20400000.0
2008-11-27 12:27:00,0.5515,0.55165,0.5515,0.5516,40800000.0
2008-11-27 12:28:00,0.5516,0.5517,0.5516,0.55165,13800000.0
2008-11-27 12:29:00,0.5516,0.5516,0.55145,0.5516,11400000.0
2008-11-27 12:30:00,0.55175,0.55175,0.5516,0.5516,2000000.0
2008-11-27 12:31:00,0.55104,0.55155,0.55096,0.55096,17400000.0
2008-11-27 12:32:00,0.5516,0.5516,0.5516,0.5516,2000000.0
2008-11-27 12:33:00,0.5512,0.55133,0.55109,0.55125,9600000.0
2008-11-27 12:34:00,0.55155,0.55155,0.5513,0.5513,16600000.0
2008-11-27 12:35:00,0.55135,0.55135,0.55135,0.55135,3600000.0
2008-11-27 12:36:00,0.5513,0.5513,0.5513,0.5513,4200000.0
2008-11-27 12:37:00,0.5513,0.55145,0.55115,0.55135,43600000.0
2008-11-27 12:38:00,0.5508,0.55126,0.5508,0.55095,35000000.0
2008-11-27 12:39:00,0.55135,0.55135,0.5513,0.5513,11600000.0
2008-11-27 12:40:00,0.5513,0.5515,0.5513,0.55135,40000000.0
2008-11-27 12:41:00,0.55096,0.5512,0.55076,0.55076,33000000.0
2008-11-27 12:42:00,0.55091,0.55121,0.55082,0.55082,164000000.0
2008-11-27 12:43:00,0.55135,0.55135,0.55135,0.55135,6000000.0
2008-11-27 12:44:00,0.55085,0.55152,0.55085,0.55116,100000000.0
2008-11-27 12:45:00,0.55135,0.5515,0.55135,0.5515,3800000.0
2008-11-27 12:46:00,0.55113,0.55117,0.55084,0.55084,16800000.0
2008-11-27 12:47:00,0.55094,0.55107,0.55074,0.55074,43000000.0
2008-11-27 12:48:00,0.55135,0.5515,0.55135,0.5515,6000000.0
2008-11-27 12:49:00,0.5515,0.55165,0.5515,0.55165,12000000.0
2008-11-27 12:50:00,0.55165,0.55165,0.55165,0.55165,1200000.0
2008-11-27 12:51:00,0.55127,0.55158,0.55101,0.55145,198000000.0
2008-11-27 12:52:00,0.55144,0.55165,0.55121,0.55146,93600000.0
2008-11-27 12:53:00,0.55165,0.5517,0.55165,0.5517,4800000.0
2008-11-27 12:54:00,0.5517,0.5517,0.55155,0.55165,5600000.0
2008-11-27 12:55:00,0.55165,0.5517,0.55165,0.5517,9200000.0
2008-11-27 12:56:00,0.55148,0.55169,0.55138,0.55139,25000000.0
2008-11-27 12:57:00,0.55142,0.55178,0.55132,0.55142,59000000.0
2008-11-27 12:58:00,0.55146,0.55171,0.55124,0.55124,172800000.0
2008-11-27 12:59:00,0.55175,0.5518,0.55175,0.5518,10600000.0
2008-11-27 13:00:00,0.55175,0.5518,0.55175,0.5518,50000000.0
2008-11-27 13:01:00,0.5518,0.5518,0.5518,0.5518,6200000.0
2008-11-27 13:02:00,0.5519,0.5519,0.5518,0.5519,14800000.0
2008-11-27 13:03:00,0.5519,0.5526,0.55175,0.5525,49200000.0
2008-11-27 13:04:00,0.5525,0.55275,0.5524,0.5525,50200000.0
2008-11-27 13:05:00,0.5525,0.5526,0.55245,0.5525,14800000.0
2008-11-27 13:06:00,0.55255,0.55275,0.5517,0.5519,178200000.0
2008-11-27 13:07:00,0.552,0.552,0.552,0.552,4000000.0
2008-11-27 13:08:00,0.552,0.552,0.55195,0.55195,2000000.0
2008-11-27 13:09:00,0.552,0.552,0.552,0.552,1000000.0
2008-11-27 13:10:00,0.55195,0.552,0.55195,0.552,2000000.0
2008-11-27 13:11:00,0.55195,0.552,0.55195,0.552,2600000.0
2008-11-27 13:12:00,0.5516,0.55174,0.55131,0.55152,82200000.0
2008-11-27 13:13:00,0.552,0.5521,0.55195,0.552,10400000.0
2008-11-27 13:14:00,0.55195,0.55195,0.5517,0.5517,11800000.0
2008-11-27 13:15:00,0.5517,0.5517,0.5513,0.5515,72400000.0
2008-11-27 13:16:00,0.5515,0.5515,0.55135,0.55135,8800000.0
2008-11-27 13:17:00,0.5513,0.5513,0.5513,0.5513,2000000.0
2008-11-27 13:18:00,0.5513,0.5513,0.5513,0.5513,12800000.0
2008-11-27 13:19:00,0.5513,0.5513,0.5499,0.5499,84800000.0
2008-11-27 13:20:00,0.5499,0.54995,0.5498,0.5499,65200000.0
2008-11-27 13:21:00,0.55005,0.5502,0.5498,0.55,42000000.0
2008-11-27 13:22:00,0.55,0.55055,0.5497,0.55045,191200000.0
2008-11-27 13:23:00,0.5504,0.55075,0.5501,0.5502,827600000.0
2008-11-27 13:24:00,0.5502,0.5503,0.5502,0.5502,749800000.0
2008-11-27 13:25:00,0.5502,0.5502,0.5502,0.5502,336000000.0
2008-11-27 13:26:00,0.5502,0.5502,0.5496,0.54985,153600000.0
2008-11-27 13:27:00,0.5498,0.55,0.5498,0.54995,20400000.0
2008-11-27 13:28:00,0.54995,0.54995,0.54975,0.54975,12800000.0
2008-11-27 13:29:00,0.5498,0.55,0.5498,0.55,36400000.0
2008-11-27 13:30:00,0.5499,0.55,0.5499,0.54995,7200000.0
2008-11-27 13:31:00,0.54995,0.54995,0.5498,0.54985,7200000.0
2008-11-27 13:32:00,0.5499,0.5504,0.5499,0.5501,27200000.0
2008-11-27 13:33:00,0.5502,0.5502,0.5502,0.5502,36000000.0
2008-11-27 13:34:00,0.5502,0.5502,0.5502,0.5502,78800000.0
2008-11-27 13:35:00,0.5503,0.55085,0.5503,0.55085,42000000.0
2008-11-27 13:36:00,0.55085,0.5511,0.5507,0.5511,23400000.0
2008-11-27 13:37:00,0.5511,0.55115,0.5511,0.5511,8200000.0
2008-11-27 13:38:00,0.55115,0.55115,0.5511,0.55115,6000000.0
2008-11-27 13:39:00,0.5512,0.55135,0.5512,0.55135,11400000.0
2008-11-27 13:40:00,0.55135,0.55135,0.55135,0.55135,1200000.0
2008-11-27 13:41:00,0.5514,0.5515,0.5514,0.55145,9600000.0
2008-11-27 13:42:00,0.55165,0.55195,0.5515,0.5516,71800000.0
2008-11-27 13:43:00,0.55145,0.552,0.55145,0.552,64400000.0
2008-11-27 13:44:00,0.552,0.552,0.55125,0.5517,96000000.0
2008-11-27 13:45:00,0.55195,0.55225,0.5518,0.55195,36800000.0
2008-11-27 13:46:00,0.5521,0.5521,0.5517,0.5517,22600000.0
2008-11-27 13:47:00,0.5515,0.5515,0.5514,0.5514,20000000.0
2008-11-27 13:48:00,0.5514,0.55145,0.5513,0.55145,10000000.0
2008-11-27 13:49:00,0.55135,0.5517,0.55135,0.55155,37000000.0
2008-11-27 13:50:00,0.55126,0.55147,0.55103,0.55133,15200000.0
2008-11-27 13:51:00,0.55165,0.55165,0.5511,0.5513,73800000.0
2008-11-27 13:52:00,0.55125,0.55125,0.55105,0.5512,12800000.0
2008-11-27 13:53:00,0.5512,0.5512,0.5512,0.5512,3600000.0
2008-11-27 13:54:00,0.5512,0.55155,0.55115,0.5513,100200000.0
2008-11-27 13:55:00,0.5513,0.5513,0.5513,0.5513,19200000.0
2008-11-27 13:56:00,0.5513,0.5513,0.5513,0.5513,33600000.0
2008-11-27 13:57:00,0.5513,0.5514,0.5513,0.5513,45400000.0
2008-11-27 13:58:00,0.5513,0.5513,0.55095,0.55115,41000000.0
2008-11-27 13:59:00,0.55115,0.55155,0.5511,0.55145,62200000.0
2008-11-27 14:00:00,0.55165,0.55165,0.5516,0.5516,58600000.0
2008-11-27 14:01:00,0.5516,0.55165,0.5516,0.55165,49600000.0
2008-11-27 14:02:00,0.55165,0.55175,0.55095,0.5511,89600000.0
2008-11-27 14:03:00,0.55105,0.5512,0.55105,0.5511,30800000.0
2008-11-27 14:04:00,0.55115,0.55115,0.55115,0.55115,1000000.0
2008-11-27 14:05:00,0.55115,0.55115,0.55105,0.5511,17000000.0
2008-11-27 14:06:00,0.5511,0.5511,0.5511,0.5511,13000000.0
2008-11-27 14:07:00,0.5511,0.5511,0.55045,0.5507,60200000.0
2008-11-27 14:08:00,0.5507,0.5507,0.5505,0.5505,7400000.0
2008-11-27 14:09:00,0.5505,0.5505,0.5504,0.5504,57400000.0
2008-11-27 14:10:00,0.5504,0.5508,0.5504,0.5507,34000000.0
2008-11-27 14:11:00,0.5507,0.5507,0.5505,0.5506,15000000.0
2008-11-27 14:12:00,0.5505,0.5509,0.5505,0.5509,50800000.0
2008-11-27 14:13:00,0.5509,0.5509,0.5508,0.5508,6200000.0
2008-11-27 14:14:00,0.5509,0.5509,0.5509,0.5509,4000000.0
2008-11-27 14:15:00,0.5508,0.5509,0.5508,0.5509,5400000.0
2008-11-27 14:16:00,0.5508,0.5508,0.55065,0.55065,6000000.0
2008-11-27 14:17:00,0.5507,0.55085,0.5507,0.5508,17600000.0
2008-11-27 14:18:00,0.5508,0.55095,0.5508,0.55095,8600000.0
2008-11-27 14:19:00,0.55095,0.55095,0.5508,0.5509,16600000.0
2008-11-27 14:20:00,0.5509,0.551,0.55085,0.55095,21600000.0
2008-11-27 14:21:00,0.551,0.5511,0.551,0.5511,51400000.0
2008-11-27 14:22:00,0.55105,0.5511,0.55105,0.5511,19000000.0
2008-11-27 14:23:00,0.55105,0.5511,0.55105,0.5511,13200000.0
2008-11-27 14:24:00,0.55105,0.55105,0.55105,0.55105,11200000.0
2008-11-27 14:25:00,0.551,0.55105,0.551,0.55105,45800000.0
2008-11-27 14:26:00,0.55105,0.55105,0.5509,0.5509,152000000.0
2008-11-27 14:27:00,0.5509,0.5509,0.5509,0.5509,8800000.0
2008-11-27 14:28:00,0.5509,0.5509,0.5509,0.5509,20600000.0
2008-11-27 14:29:00,0.5509,0.5509,0.5502,0.55045,65200000.0
2008-11-27 14:30:00,0.55003,0.55036,0.54946,0.55,160400000.0
2008-11-27 14:31:00,0.55009,0.55055,0.55002,0.55029,118600000.0
2008-11-27 14:32:00,0.55055,0.55055,0.55045,0.55045,6600000.0
2008-11-27 14:33:00,0.55055,0.55055,0.5504,0.55045,10000000.0
2008-11-27 14:34:00,0.5504,0.55045,0.5503,0.5503,69000000.0
2008-11-27 14:35:00,0.5503,0.5503,0.5503,0.5503,4000000.0
2008-11-27 14:36:00,0.54997,0.55002,0.54971,0.54985,23000000.0
2008-11-27 14:37:00,0.54986,0.55007,0.54986,0.55007,17600000.0
2008-11-27 14:38:00,0.5503,0.5503,0.5503,0.5503,5000000.0
2008-11-27 14:39:00,0.5503,0.55065,0.54995,0.55045,38400000.0
2008-11-27 14:40:00,0.5506,0.5507,0.55045,0.5507,15000000.0
2008-11-27 14:41:00,0.55065,0.55065,0.55045,0.55045,4800000.0
2008-11-27 14:42:00,0.55045,0.55045,0.5503,0.55035,16400000.0
2008-11-27 14:43:00,0.5503,0.5504,0.5503,0.5504,20400000.0
2008-11-27 14:44:00,0.5504,0.5506,0.5504,0.55045,9000000.0
2008-11-27 14:45:00,0.5505,0.5505,0.5505,0.5505,1200000.0
2008-11-27 14:46:00,0.5505,0.55105,0.55045,0.55105,22000000.0
2008-11-27 14:47:00,0.55115,0.55125,0.5507,0.5511,85000000.0
2008-11-27 14:48:00,0.55115,0.55125,0.55115,0.5512,9000000.0
2008-11-27 14:49:00,0.55145,0.55145,0.55115,0.55115,46000000.0
2008-11-27 14:50:00,0.55105,0.55125,0.5508,0.55125,32600000.0
2008-11-27 14:51:00,0.55115,0.55115,0.55095,0.551,18000000.0
2008-11-27 14:52:00,0.5511,0.5511,0.55105,0.55105,14600000.0
2008-11-27 14:53:00,0.5511,0.55125,0.55105,0.55105,87800000.0
2008-11-27 14:54:00,0.55105,0.55115,0.55105,0.5511,16200000.0
2008-11-27 14:55:00,0.5511,0.5511,0.5511,0.5511,2000000.0
2008-11-27 14:56:00,0.55093,0.5511,0.55077,0.55082,51000000.0
2008-11-27 14:57:00,0.5511,0.5511,0.5511,0.5511,1200000.0
2008-11-27 14:58:00,0.5512,0.5512,0.5511,0.5511,7400000.0
2008-11-27 14:59:00,0.55115,0.55115,0.5511,0.55115,7200000.0
2008-11-27 15:00:00,0.55115,0.55115,0.55115,0.55115,2200000.0
2008-11-27 15:01:00,0.55066,0.55102,0.55057,0.55071,66600000.0
2008-11-27 15:02:00,0.55115,0.55115,0.55115,0.55115,2200000.0
2008-11-27 15:03:00,0.55115,0.55115,0.55115,0.55115,1000000.0
2008-11-27 15:04:00,0.55105,0.55115,0.551,0.551,6000000.0
2008-11-27 15:05:00,0.55105,0.55105,0.551,0.551,9200000.0
2008-11-27 15:06:00,0.551,0.551,0.551,0.551,4200000.0
2008-11-27 15:07:00,0.55115,0.55115,0.55105,0.55115,4200000.0
2008-11-27 15:08:00,0.55105,0.55115,0.55105,0.55115,3200000.0
2008-11-27 15:09:00,0.55105,0.55115,0.55105,0.55115,3200000.0
2008-11-27 15:10:00,0.55105,0.55115,0.55105,0.55115,3200000.0
2008-11-27 15:11:00,0.55105,0.55115,0.55105,0.55115,3200000.0
2008-11-27 15:12:00,0.55062,0.55086,0.55056,0.55056,22400000.0
2008-11-27 15:13:00,0.55105,0.55115,0.55105,0.55115,3200000.0
2008-11-27 15:14:00,0.55115,0.55115,0.551,0.551,4400000.0
2008-11-27 15:15:00,0.5509,0.5509,0.55,0.55,56400000.0
2008-11-27 15:16:00,0.5501,0.5502,0.55,0.5501,63800000.0
2008-11-27 15:17:00,0.55,0.55025,0.55,0.55025,14600000.0
2008-11-27 15:18:00,0.55025,0.5503,0.55015,0.55015,23400000.0
2008-11-27 15:19:00,0.55015,0.5503,0.5499,0.5503,131000000.0
2008-11-27 15:20:00,0.5503,0.5503,0.55015,0.5503,202200000.0
2008-11-27 15:21:00,0.55025,0.5503,0.55015,0.5503,238200000.0
2008-11-27 15:22:00,0.5502,0.5503,0.5502,0.5503,173800000.0
2008-11-27 15:23:00,0.5503,0.5503,0.5502,0.5503,174400000.0
2008-11-27 15:24:00,0.5503,0.5503,0.5501,0.5503,192200000.0
2008-11-27 15:25:00,0.55025,0.55035,0.5502,0.5503,154000000.0
2008-11-27 15:26:00,0.55025,0.55035,0.5502,0.5503,135800000.0
2008-11-27 15:27:00,0.5503,0.5509,0.5502,0.5509,113400000.0
2008-11-27 15:28:00,0.5509,0.5509,0.5509,0.5509,4800000.0
2008-11-27 15:29:00,0.5509,0.55185,0.5509,0.5518,25800000.0
2008-11-27 15:30:00,0.5518,0.5518,0.55125,0.5514,15800000.0
2008-11-27 15:31:00,0.5514,0.5514,0.5514,0.5514,9200000.0
2008-11-27 15:32:00,0.55125,0.55125,0.55095,0.55095,23000000.0
2008-11-27 15:33:00,0.55095,0.55145,0.5509,0.55145,62400000.0
2008-11-27 15:34:00,0.5515,0.5527,0.5513,0.55265,143200000.0
2008-11-27 15:35:00,0.55245,0.55305,0.5523,0.5529,102500000.0
2008-11-27 15:36:00,0.55305,0.5533,0.5523,0.55255,200200000.0
2008-11-27 15:37:00,0.5525,0.55265,0.5522,0.55255,138800000.0
2008-11-27 15:38:00,0.5528,0.5529,0.55265,0.5527,164200000.0
2008-11-27 15:39:00,0.5527,0.5527,0.55185,0.55205,130800000.0
2008-11-27 15:40:00,0.55195,0.5521,0.55175,0.552,48600000.0
2008-11-27 15:41:00,0.5519,0.5519,0.5518,0.55185,18200000.0
2008-11-27 15:42:00,0.5519,0.5519,0.5517,0.55175,9400000.0
2008-11-27 15:43:00,0.5517,0.55185,0.5517,0.5518,18400000.0
2008-11-27 15:44:00,0.55185,0.55205,0.55185,0.552,37800000.0
2008-11-27 15:45:00,0.55205,0.55205,0.5517,0.5517,45400000.0
2008-11-27 15:46:00,0.55195,0.552,0.5519,0.5519,7200000.0
2008-11-27 15:47:00,0.55195,0.55235,0.5519,0.5522,30000000.0
2008-11-27 15:48:00,0.55225,0.55275,0.55225,0.55255,29600000.0
2008-11-27 15:49:00,0.5526,0.55265,0.55255,0.55255,9600000.0
2008-11-27 15:50:00,0.55255,0.55265,0.55255,0.55265,6800000.0
2008-11-27 15:51:00,0.55225,0.55255,0.55225,0.5523,14000000.0
2008-11-27 15:52:00,0.5523,0.5525,0.5523,0.55245,19600000.0
2008-11-27 15:53:00,0.55245,0.55245,0.55235,0.55235,5800000.0
2008-11-27 15:54:00,0.5523,0.5523,0.5523,0.5523,1200000.0
2008-11-27 15:55:00,0.55198,0.55223,0.55198,0.55223,11000000.0
2008-11-27 15:56:00,0.55235,0.55235,0.55235,0.55235,3400000.0
2008-11-27 15:57:00,0.55235,0.55235,0.55235,0.55235,1200000.0
2008-11-27 15:58:00,0.55235,0.5525,0.55205,0.5521,63800000.0
2008-11-27 15:59:00,0.552,0.552,0.5519,0.5519,8000000.0
2008-11-27 16:00:00,0.55195,0.55195,0.55195,0.55195,6600000.0
2008-11-27 16:01:00,0.55195,0.55205,0.5519,0.55205,33800000.0
2008-11-27 16:02:00,0.55205,0.55205,0.55175,0.55175,19200000.0
2008-11-27 16:03:00,0.55175,0.55175,0.55155,0.55165,50800000.0
2008-11-27 16:04:00,0.5517,0.55175,0.55125,0.5513,71200000.0
2008-11-27 16:05:00,0.55135,0.55135,0.55075,0.5509,32800000.0
2008-11-27 16:06:00,0.5509,0.5514,0.5509,0.551,50400000.0
2008-11-27 16:07:00,0.55095,0.5514,0.55095,0.551,36000000.0
2008-11-27 16:08:00,0.551,0.5514,0.55095,0.5514,24600000.0
2008-11-27 16:09:00,0.55135,0.55135,0.5513,0.5513,3200000.0
2008-11-27 16:10:00,0.55074,0.55133,0.55074,0.55107,16000000.0
2008-11-27 16:11:00,0.55155,0.55155,0.5512,0.5513,13600000.0
2008-11-27 16:12:00,0.55125,0.55125,0.5512,0.55125,21000000.0
2008-11-27 16:13:00,0.55125,0.5513,0.5512,0.55125,10600000.0
2008-11-27 16:14:00,0.5513,0.5516,0.55075,0.551,46600000.0
2008-11-27 16:15:00,0.551,0.55125,0.5509,0.55125,18400000.0
2008-11-27 16:16:00,0.55125,0.55125,0.55115,0.55125,13200000.0
2008-11-27 16:17:00,0.5513,0.5516,0.5513,0.5516,14600000.0
2008-11-27 16:18:00,0.55125,0.5514,0.55125,0.5514,12600000.0
2008-11-27 16:19:00,0.5514,0.55155,0.5514,0.5514,10000000.0
2008-11-27 16:20:00,0.5516,0.5516,0.55145,0.55145,17200000.0
2008-11-27 16:21:00,0.55145,0.55145,0.55145,0.55145,2800000.0
2008-11-27 16:22:00,0.5515,0.5515,0.55145,0.55145,9600000.0
2008-11-27 16:23:00,0.55145,0.55145,0.55145,0.55145,2800000.0
2008-11-27 16:24:00,0.55145,0.55145,0.5513,0.5513,9200000.0
2008-11-27 16:25:00,0.55135,0.55135,0.5513,0.5513,4000000.0
2008-11-27 16:26:00,0.5512,0.5512,0.55115,0.55115,7000000.0
2008-11-27 16:27:00,0.55125,0.5514,0.55115,0.55115,11800000.0
2008-11-27 16:28:00,0.5513,0.5515,0.5513,0.5515,3200000.0
2008-11-27 16:29:00,0.55135,0.5515,0.55135,0.5515,18200000.0
2008-11-27 16:30:00,0.55145,0.55145,0.55145,0.55145,3600000.0
2008-11-27 16:31:00,0.55107,0.5514,0.55102,0.55113,14400000.0
2008-11-27 16:32:00,0.55099,0.55147,0.55076,0.5512,21400000.0
2008-11-27 16:33:00,0.55117,0.55135,0.55114,0.55135,10400000.0
2008-11-27 16:34:00,0.55145,0.55145,0.55135,0.55145,18800000.0
2008-11-27 16:35:00,0.5514,0.55165,0.5514,0.5515,6000000.0
2008-11-27 16:36:00,0.55118,0.55161,0.55102,0.55119,40000000.0
2008-11-27 16:37:00,0.55123,0.55151,0.5512,0.5512,16600000.0
2008-11-27 16:38:00,0.55126,0.5517,0.55125,0.55125,110999996.0
2008-11-27 16:39:00,0.55115,0.55139,0.551,0.55107,81000000.0
2008-11-27 16:40:00,0.55096,0.5515,0.55096,0.55135,42200000.0
2008-11-27 16:41:00,0.55165,0.55165,0.5513,0.55145,44800000.0
2008-11-27 16:42:00,0.55135,0.5516,0.55115,0.55115,18800000.0
2008-11-27 16:43:00,0.55115,0.5516,0.5505,0.55065,65600000.0
2008-11-27 16:44:00,0.55065,0.55065,0.55055,0.55055,8200000.0
2008-11-27 16:45:00,0.55055,0.55055,0.55045,0.55045,6200000.0
2008-11-27 16:46:00,0.55065,0.55065,0.55065,0.55065,2400000.0
2008-11-27 16:47:00,0.55065,0.55065,0.54945,0.54945,185000000.0
2008-11-27 16:48:00,0.54965,0.5502,0.5495,0.5502,128800000.0
2008-11-27 16:49:00,0.5502,0.5502,0.5502,0.5502,72000000.0
2008-11-27 16:50:00,0.5502,0.5502,0.54955,0.54955,94400000.0
2008-11-27 16:51:00,0.5497,0.5502,0.54955,0.5502,100600000.0
2008-11-27 16:52:00,0.5502,0.5502,0.54965,0.55,90000000.0
2008-11-27 16:53:00,0.55,0.55035,0.55,0.5503,21400000.0
2008-11-27 16:54:00,0.55035,0.55035,0.55035,0.55035,1200000.0
2008-11-27 16:55:00,0.54976,0.5499,0.54966,0.54981,30600000.0
2008-11-27 16:56:00,0.5503,0.55035,0.5503,0.55035,9200000.0
2008-11-27 16:57:00,0.55032,0.55039,0.55002,0.55018,23000000.0
2008-11-27 16:58:00,0.5504,0.5504,0.55035,0.5504,3600000.0
2008-11-27 16:59:00,0.54997,0.55035,0.5497,0.55016,226800000.0
2008-11-27 17:00:00,0.55035,0.55045,0.55035,0.55045,2400000.0
2008-11-27 17:01:00,0.5504,0.5504,0.5504,0.5504,1200000.0
2008-11-27 17:02:00,0.5504,0.5504,0.5504,0.5504,2600000.0
2008-11-27 17:03:00,0.5504,0.5504,0.5504,0.5504,1200000.0
2008-11-27 17:04:00,0.5504,0.55055,0.5504,0.55055,4400000.0
2008-11-27 17:05:00,0.5505,0.5505,0.5504,0.5504,20000000.0
2008-11-27 17:06:00,0.5504,0.5506,0.5503,0.55035,17200000.0
2008-11-27 17:07:00,0.5504,0.5507,0.55035,0.5506,8200000.0
2008-11-27 17:08:00,0.5506,0.5506,0.5506,0.5506,1600000.0
2008-11-27 17:09:00,0.54985,0.55017,0.54981,0.54992,29400000.0
2008-11-27 17:10:00,0.54986,0.54989,0.54972,0.54979,41000000.0
2008-11-27 17:11:00,0.54978,0.55012,0.54977,0.54991,19400000.0
2008-11-27 17:12:00,0.5506,0.5506,0.5506,0.5506,1600000.0
2008-11-27 17:13:00,0.54986,0.55009,0.54983,0.55,13200000.0
2008-11-27 17:14:00,0.5506,0.5506,0.5506,0.5506,3200000.0
2008-11-27 17:15:00,0.5506,0.5508,0.5506,0.5506,17600000.0
2008-11-27 17:16:00,0.5506,0.5506,0.5506,0.5506,1600000.0
2008-11-27 17:17:00,0.5506,0.55115,0.5506,0.5507,22000000.0
2008-11-27 17:18:00,0.5511,0.55135,0.55085,0.55125,40400000.0
2008-11-27 17:19:00,0.5512,0.5512,0.5512,0.5512,1200000.0
2008-11-27 17:20:00,0.5512,0.5512,0.5512,0.5512,1200000.0
2008-11-27 17:21:00,0.55135,0.55135,0.55135,0.55135,1200000.0
2008-11-27 17:22:00,0.5515,0.5515,0.5515,0.5515,1200000.0
2008-11-27 17:23:00,0.5516,0.55165,0.55145,0.55165,35400000.0
2008-11-27 17:24:00,0.5518,0.55275,0.5518,0.55245,28400000.0
2008-11-27 17:25:00,0.55245,0.5527,0.55235,0.5526,27000000.0
2008-11-27 17:26:00,0.5528,0.55285,0.5526,0.55275,68600000.0
2008-11-27 17:27:00,0.5527,0.5527,0.5527,0.5527,2400000.0
2008-11-27 17:28:00,0.55265,0.5531,0.55265,0.55305,41000000.0
2008-11-27 17:29:00,0.55305,0.55305,0.5523,0.55255,80800000.0
2008-11-27 17:30:00,0.55255,0.5528,0.55245,0.55265,20800000.0
2008-11-27 17:31:00,0.5528,0.5528,0.5528,0.5528,104000000.0
2008-11-27 17:32:00,0.5528,0.5528,0.5528,0.5528,32000000.0
2008-11-27 17:33:00,0.5528,0.5528,0.5528,0.5528,8000000.0
2008-11-27 17:34:00,0.55228,0.55243,0.55215,0.55233,27400000.0
2008-11-27 17:35:00,0.55295,0.553,0.5528,0.5528,30000000.0
2008-11-27 17:36:00,0.5528,0.5532,0.5528,0.55295,25600000.0
2008-11-27 17:37:00,0.5531,0.5533,0.55265,0.553,48200000.0
2008-11-27 17:38:00,0.55295,0.55305,0.5526,0.55265,24800000.0
2008-11-27 17:39:00,0.5527,0.553,0.5522,0.55265,112800000.0
2008-11-27 17:40:00,0.55265,0.5527,0.5525,0.5525,21200000.0
2008-11-27 17:41:00,0.5527,0.55285,0.55215,0.55215,75200000.0
2008-11-27 17:42:00,0.55225,0.55225,0.5521,0.5521,36800000.0
2008-11-27 17:43:00,0.5521,0.5523,0.5521,0.5523,4800000.0
2008-11-27 17:44:00,0.5523,0.5523,0.55205,0.55205,8400000.0
2008-11-27 17:45:00,0.55205,0.55215,0.55205,0.55205,9000000.0
2008-11-27 17:46:00,0.55178,0.55185,0.55155,0.55155,191199996.0
2008-11-27 17:47:00,0.55186,0.55198,0.55172,0.55181,175799999.0
2008-11-27 17:48:00,0.55215,0.5523,0.55215,0.5523,12400000.0
2008-11-27 17:49:00,0.5523,0.553,0.5523,0.553,22400000.0
2008-11-27 17:50:00,0.55295,0.55305,0.55295,0.55305,12800000.0
2008-11-27 17:51:00,0.55285,0.55305,0.5528,0.553,33600000.0
2008-11-27 17:52:00,0.55295,0.55315,0.55295,0.553,25400000.0
2008-11-27 17:53:00,0.5528,0.5528,0.55265,0.55265,8800000.0
2008-11-27 17:54:00,0.5526,0.5526,0.5526,0.5526,2600000.0
2008-11-27 17:55:00,0.55265,0.55265,0.55265,0.55265,1200000.0
2008-11-27 17:56:00,0.5526,0.55265,0.5526,0.55265,3800000.0
2008-11-27 17:57:00,0.55265,0.55275,0.55265,0.55265,17600000.0
2008-11-27 17:58:00,0.55265,0.5529,0.5526,0.55265,39400000.0
2008-11-27 17:59:00,0.5529,0.553,0.55285,0.55295,35600000.0
2008-11-27 18:00:00,0.5529,0.5531,0.5529,0.5531,37600000.0
2008-11-27 18:01:00,0.5531,0.5534,0.55295,0.5531,26000000.0
2008-11-27 18:02:00,0.5531,0.55315,0.5531,0.5531,10200000.0
2008-11-27 18:03:00,0.5531,0.5535,0.5531,0.5535,10600000.0
2008-11-27 18:04:00,0.5535,0.5536,0.5535,0.5535,18000000.0
2008-11-27 18:05:00,0.5535,0.55355,0.55345,0.5535,28800000.0
2008-11-27 18:06:00,0.5535,0.5537,0.5535,0.5537,15200000.0
2008-11-27 18:07:00,0.55375,0.5538,0.5536,0.5536,10400000.0
2008-11-27 18:08:00,0.5536,0.5536,0.5536,0.5536,1200000.0
2008-11-27 18:09:00,0.55365,0.5539,0.5533,0.5538,68400000.0
2008-11-27 18:10:00,0.55375,0.55375,0.5537,0.5537,2400000.0
2008-11-27 18:11:00,0.55314,0.55325,0.55296,0.55322,14600000.0
2008-11-27 18:12:00,0.55321,0.55321,0.55277,0.55285,43900000.0
2008-11-27 18:13:00,0.55282,0.55329,0.55282,0.55323,29700000.0
2008-11-27 18:14:00,0.5537,0.5537,0.5533,0.55355,7200000.0
2008-11-27 18:15:00,0.55307,0.55333,0.55274,0.55276,97200000.0
2008-11-27 18:16:00,0.55263,0.55318,0.55251,0.55288,106600000.0
2008-11-27 18:17:00,0.55365,0.55405,0.5535,0.5535,5600000.0
2008-11-27 18:18:00,0.55355,0.5537,0.55345,0.5536,22200000.0
2008-11-27 18:19:00,0.55355,0.55355,0.55355,0.55355,2400000.0
2008-11-27 18:20:00,0.55355,0.55405,0.55355,0.55405,28800000.0
2008-11-27 18:21:00,0.55395,0.55395,0.55395,0.55395,2200000.0
2008-11-27 18:22:00,0.554,0.554,0.55395,0.55395,10400000.0
2008-11-27 18:23:00,0.554,0.5542,0.554,0.5542,13400000.0
2008-11-27 18:24:00,0.5542,0.5542,0.5542,0.5542,17400000.0
2008-11-27 18:25:00,0.5542,0.5543,0.5542,0.5543,33000000.0
2008-11-27 18:26:00,0.55425,0.55425,0.55425,0.55425,2400000.0
2008-11-27 18:27:00,0.55425,0.55435,0.55425,0.55435,2400000.0
2008-11-27 18:28:00,0.5544,0.5544,0.5543,0.5543,6600000.0
2008-11-27 18:29:00,0.55445,0.55445,0.5541,0.5542,75600001.0
2008-11-27 18:30:00,0.5541,0.55425,0.55405,0.5542,39200000.0
2008-11-27 18:31:00,0.5542,0.55425,0.5538,0.554,60400000.0
2008-11-27 18:32:00,0.55405,0.55405,0.55385,0.55385,65800000.0
2008-11-27 18:33:00,0.5533,0.55385,0.55315,0.5538,139200000.0
2008-11-27 18:34:00,0.55375,0.55405,0.55375,0.55405,35200000.0
2008-11-27 18:35:00,0.5541,0.55415,0.5538,0.55385,25600000.0
2008-11-27 18:36:00,0.55405,0.5542,0.5532,0.5538,73200000.0
2008-11-27 18:37:00,0.55385,0.55405,0.55385,0.554,9200000.0
2008-11-27 18:38:00,0.554,0.55425,0.55385,0.55385,39000000.0
2008-11-27 18:39:00,0.55385,0.5541,0.5538,0.5541,20400000.0
2008-11-27 18:40:00,0.5541,0.55415,0.55365,0.55365,23400000.0
2008-11-27 18:41:00,0.55332,0.55385,0.55309,0.55351,45600000.0
2008-11-27 18:42:00,0.55405,0.5542,0.55405,0.5542,6000000.0
2008-11-27 18:43:00,0.5543,0.5543,0.55365,0.55365,10800000.0
2008-11-27 18:44:00,0.55375,0.5543,0.5531,0.55315,97800000.0
2008-11-27 18:45:00,0.5533,0.5538,0.5532,0.5538,32000000.0
2008-11-27 18:46:00,0.554,0.55405,0.554,0.55405,2400000.0
2008-11-27 18:47:00,0.5539,0.5539,0.5539,0.5539,1200000.0
2008-11-27 18:48:00,0.5539,0.5539,0.5539,0.5539,2400000.0
2008-11-27 18:49:00,0.5539,0.5539,0.5539,0.5539,1200000.0
2008-11-27 18:50:00,0.55353,0.55395,0.55347,0.55372,91800004.0
2008-11-27 18:51:00,0.5538,0.5541,0.5537,0.55375,17800000.0
2008-11-27 18:52:00,0.55375,0.5538,0.55355,0.55355,6000000.0
2008-11-27 18:53:00,0.55331,0.55331,0.55322,0.55322,5600000.0
2008-11-27 18:54:00,0.5535,0.55355,0.5535,0.55355,2400000.0
2008-11-27 18:55:00,0.55355,0.55355,0.55355,0.55355,1200000.0
2008-11-27 18:56:00,0.5535,0.55355,0.5535,0.55355,3600000.0
2008-11-27 18:57:00,0.5537,0.5537,0.55365,0.5537,11600000.0
2008-11-27 18:58:00,0.5537,0.55395,0.5537,0.55395,10400000.0
2008-11-27 18:59:00,0.55385,0.55405,0.5538,0.55405,12800000.0
2008-11-27 19:00:00,0.55405,0.55405,0.55365,0.55365,21600000.0
2008-11-27 19:01:00,0.55365,0.5537,0.55325,0.55325,38000000.0
2008-11-27 19:02:00,0.55325,0.55325,0.55325,0.55325,1200000.0
2008-11-27 19:03:00,0.55305,0.55308,0.5526,0.553,167800000.0
2008-11-27 19:04:00,0.55315,0.55315,0.5531,0.5531,5800000.0
2008-11-27 19:05:00,0.5532,0.5532,0.5532,0.5532,1200000.0
2008-11-27 19:06:00,0.55325,0.55325,0.553,0.553,9200000.0
2008-11-27 19:07:00,0.5531,0.55315,0.553,0.55315,11400000.0
2008-11-27 19:08:00,0.55285,0.55301,0.55253,0.55281,111200000.0
2008-11-27 19:09:00,0.55325,0.55325,0.55325,0.55325,1200000.0
2008-11-27 19:10:00,0.55335,0.5534,0.55335,0.5534,4000000.0
2008-11-27 19:11:00,0.55335,0.55335,0.55335,0.55335,2000000.0
2008-11-27 19:12:00,0.55335,0.55335,0.55335,0.55335,1200000.0
2008-11-27 19:13:00,0.55335,0.5534,0.5533,0.5534,15600000.0
2008-11-27 19:14:00,0.5534,0.5534,0.5534,0.5534,2000000.0
2008-11-27 19:15:00,0.5533,0.5533,0.5533,0.5533,8000000.0
2008-11-27 19:16:00,0.55267,0.55287,0.5526,0.55264,12800000.0
2008-11-27 19:17:00,0.5533,0.5533,0.5533,0.5533,24000000.0
2008-11-27 19:18:00,0.5533,0.5533,0.5533,0.5533,64000000.0
2008-11-27 19:19:00,0.5533,0.5533,0.5533,0.5533,64000000.0
2008-11-27 19:20:00,0.5533,0.5533,0.5533,0.5533,32000000.0
2008-11-27 19:21:00,0.5533,0.5533,0.5533,0.5533,8800000.0
2008-11-27 19:22:00,0.5533,0.55335,0.5533,0.55335,12200000.0
2008-11-27 19:23:00,0.55307,0.55314,0.55272,0.55304,17200000.0
2008-11-27 19:24:00,0.55294,0.55305,0.55269,0.55297,15000000.0
2008-11-27 19:25:00,0.5533,0.5533,0.5533,0.5533,19200000.0
2008-11-27 19:26:00,0.55305,0.55321,0.55281,0.55287,15200000.0
2008-11-27 19:27:00,0.55345,0.55345,0.55345,0.55345,2800000.0
2008-11-27 19:28:00,0.55283,0.55308,0.55267,0.55293,12800000.0
2008-11-27 19:29:00,0.5537,0.5537,0.55345,0.55345,10800000.0
2008-11-27 19:30:00,0.5536,0.5537,0.55305,0.55355,65000000.0
2008-11-27 19:31:00,0.55319,0.55319,0.55298,0.55298,9400000.0
2008-11-27 19:32:00,0.5533,0.5535,0.5533,0.5535,14800000.0
2008-11-27 19:33:00,0.55335,0.55335,0.55335,0.55335,1200000.0
2008-11-27 19:34:00,0.55276,0.55328,0.55255,0.55296,11600000.0
2008-11-27 19:35:00,0.55291,0.55322,0.55282,0.5529,21600000.0
2008-11-27 19:36:00,0.55281,0.55301,0.55262,0.55275,74599998.0
2008-11-27 19:37:00,0.55283,0.55323,0.55262,0.55315,8600000.0
2008-11-27 19:38:00,0.5532,0.5532,0.5532,0.5532,5600000.0
2008-11-27 19:39:00,0.55272,0.55286,0.5527,0.5527,8400000.0
2008-11-27 19:40:00,0.5533,0.5533,0.5533,0.5533,2000000.0
2008-11-27 19:41:00,0.5532,0.5532,0.5532,0.5532,1200000.0
2008-11-27 19:42:00,0.55294,0.55306,0.55256,0.55279,28400000.0
2008-11-27 19:43:00,0.55276,0.55293,0.55268,0.55289,49800000.0
2008-11-27 19:44:00,0.55325,0.55335,0.55325,0.55335,3200000.0
2008-11-27 19:45:00,0.55313,0.55313,0.55245,0.55299,29800000.0
2008-11-27 19:46:00,0.55325,0.5537,0.5531,0.5531,8400000.0
2008-11-27 19:47:00,0.5532,0.5535,0.5532,0.5535,208000000.0
2008-11-27 19:48:00,0.55325,0.55325,0.55325,0.55325,1200000.0
2008-11-27 19:49:00,0.55332,0.55343,0.55314,0.55314,160000000.0
2008-11-27 19:50:00,0.55335,0.55335,0.55335,0.55335,2000000.0
2008-11-27 19:51:00,0.55325,0.55325,0.55325,0.55325,1200000.0
2008-11-27 19:52:00,0.55313,0.55317,0.55262,0.553,14400000.0
2008-11-27 19:53:00,0.55325,0.55325,0.55325,0.55325,1200000.0
2008-11-27 19:54:00,0.55291,0.55325,0.55284,0.55324,91600000.0
2008-11-27 19:55:00,0.5532,0.55335,0.5532,0.55335,5200000.0
2008-11-27 19:56:00,0.55325,0.55325,0.55325,0.55325,1200000.0
2008-11-27 19:57:00,0.55344,0.55344,0.55265,0.55298,22200000.0
2008-11-27 19:58:00,0.55315,0.5532,0.55315,0.5532,16800000.0
2008-11-27 19:59:00,0.55315,0.55315,0.55315,0.55315,19200000.0
2008-11-27 20:00:00,0.55335,0.55335,0.55335,0.55335,2000000.0
2008-11-27 20:01:00,0.55325,0.55325,0.55325,0.55325,1200000.0
2008-11-27 20:02:00,0.55286,0.55316,0.55273,0.55299,20000000.0
2008-11-27 20:03:00,0.5531,0.5539,0.5531,0.5539,18000000.0
2008-11-27 20:04:00,0.5539,0.554,0.5539,0.554,3200000.0
2008-11-27 20:05:00,0.554,0.55405,0.554,0.55405,8800000.0
2008-11-27 20:06:00,0.55405,0.55405,0.55405,0.55405,1200000.0
2008-11-27 20:07:00,0.55363,0.55386,0.55363,0.55384,9400000.0
2008-11-27 20:08:00,0.55387,0.55388,0.55353,0.55362,13800000.0
2008-11-27 20:09:00,0.55361,0.55387,0.55358,0.55387,12800000.0
2008-11-27 20:10:00,0.55465,0.55465,0.5539,0.5539,3200000.0
2008-11-27 20:11:00,0.55383,0.55407,0.55383,0.55407,8600000.0
2008-11-27 20:12:00,0.55403,0.55421,0.55389,0.5542,22000000.0
2008-11-27 20:13:00,0.55385,0.554,0.55385,0.554,4200000.0
2008-11-27 20:14:00,0.5541,0.5541,0.55405,0.55405,5600000.0
2008-11-27 20:15:00,0.55405,0.55405,0.5537,0.5537,4400000.0
2008-11-27 20:16:00,0.5538,0.5538,0.5538,0.5538,3200000.0
2008-11-27 20:17:00,0.5538,0.5538,0.5538,0.5538,9600000.0
2008-11-27 20:18:00,0.5538,0.5538,0.5538,0.5538,3200000.0
2008-11-27 20:19:00,0.55367,0.55367,0.55316,0.55335,20200000.0
2008-11-27 20:20:00,0.55345,0.55345,0.5532,0.55342,49000000.0
2008-11-27 20:21:00,0.5537,0.5537,0.5537,0.5537,1200000.0
2008-11-27 20:22:00,0.5537,0.5537,0.5537,0.5537,1200000.0
2008-11-27 20:23:00,0.5537,0.55376,0.55366,0.55368,17000000.0
2008-11-27 20:24:00,0.5536,0.55364,0.55338,0.55342,100400000.0
2008-11-27 20:25:00,0.55332,0.55361,0.55327,0.55342,78800000.0
2008-11-27 20:26:00,0.5538,0.5538,0.5538,0.5538,3200000.0
2008-11-27 20:27:00,0.55363,0.55386,0.55363,0.55375,13600000.0
2008-11-27 20:28:00,0.55353,0.55365,0.55345,0.55345,15200000.0
2008-11-27 20:29:00,0.5538,0.5538,0.5538,0.5538,3200000.0
2008-11-27 20:30:00,0.55353,0.55372,0.55311,0.5535,40200000.0
2008-11-27 20:31:00,0.55345,0.55395,0.55323,0.55377,56000000.0
2008-11-27 20:32:00,0.55404,0.55404,0.55378,0.55397,18200000.0
2008-11-27 20:33:00,0.5538,0.5541,0.5538,0.5541,7600000.0
2008-11-27 20:34:00,0.55353,0.55399,0.55353,0.55397,16200000.0
2008-11-27 20:35:00,0.5537,0.5537,0.5537,0.5537,7600000.0
2008-11-27 20:36:00,0.5538,0.5538,0.5538,0.5538,3200000.0
2008-11-27 20:37:00,0.5534,0.55366,0.55329,0.55357,26200000.0
2008-11-27 20:38:00,0.55369,0.55376,0.55346,0.55371,73800000.0
2008-11-27 20:39:00,0.55348,0.55369,0.55346,0.55365,36200000.0
2008-11-27 20:40:00,0.5537,0.5537,0.5537,0.5537,1200000.0
2008-11-27 20:41:00,0.5538,0.5538,0.5538,0.5538,3200000.0
2008-11-27 20:42:00,0.55317,0.55353,0.55305,0.55353,9600000.0
2008-11-27 20:43:00,0.5538,0.5538,0.55295,0.55295,39600000.0
2008-11-27 20:44:00,0.5531,0.55335,0.5526,0.55305,67600000.0
2008-11-27 20:45:00,0.5534,0.5534,0.5532,0.5532,10400000.0
2008-11-27 20:46:00,0.5532,0.5532,0.5532,0.5532,1600000.0
2008-11-27 20:47:00,0.55341,0.55358,0.55334,0.5535,16400000.0
2008-11-27 20:48:00,0.5535,0.55382,0.55336,0.55337,11200000.0
2008-11-27 20:49:00,0.55335,0.55335,0.55335,0.55335,4000000.0
2008-11-27 20:50:00,0.55315,0.55315,0.55315,0.55315,8000000.0
2008-11-27 20:51:00,0.55303,0.55313,0.55303,0.55313,8600000.0
2008-11-27 20:52:00,0.5531,0.55328,0.553,0.55307,25000000.0
2008-11-27 20:53:00,0.55319,0.5534,0.55315,0.55315,26000000.0
2008-11-27 20:54:00,0.5527,0.5527,0.5527,0.5527,1200000.0
2008-11-27 20:55:00,0.55333,0.55333,0.55294,0.55301,5000000.0
2008-11-27 20:56:00,0.55305,0.55335,0.55305,0.55315,16400000.0
2008-11-27 20:57:00,0.55301,0.55332,0.55287,0.55315,19000000.0
2008-11-27 20:58:00,0.55315,0.55315,0.55315,0.55315,1600000.0
2008-11-27 20:59:00,0.55272,0.55309,0.55272,0.5529,19600000.0
2008-11-27 21:00:00,0.5532,0.55335,0.5532,0.55335,8000000.0
2008-11-27 21:01:00,0.55315,0.55315,0.5531,0.5531,3600000.0
2008-11-27 21:02:00,0.5533,0.5533,0.5532,0.5532,4800000.0
2008-11-27 21:03:00,0.5531,0.5532,0.55295,0.5532,10600000.0
2008-11-27 21:04:00,0.55305,0.55305,0.55305,0.55305,1200000.0
2008-11-27 21:05:00,0.5533,0.5533,0.5533,0.5533,2000000.0
2008-11-27 21:06:00,0.5533,0.5533,0.5533,0.5533,1200000.0
2008-11-27 21:07:00,0.55335,0.55362,0.55276,0.55323,120000000.0
2008-11-27 21:08:00,0.55324,0.55324,0.55301,0.5531,197200000.0
2008-11-27 21:09:00,0.55335,0.5534,0.55335,0.5534,3200000.0
2008-11-27 21:10:00,0.55335,0.5534,0.5533,0.5534,4400000.0
2008-11-27 21:11:00,0.5533,0.5533,0.5533,0.5533,1200000.0
2008-11-27 21:12:00,0.5536,0.5536,0.5536,0.5536,2000000.0
2008-11-27 21:13:00,0.5537,0.5537,0.5537,0.5537,4000000.0
2008-11-27 21:14:00,0.5537,0.5537,0.5536,0.5536,4200000.0
2008-11-27 21:15:00,0.5536,0.5536,0.5536,0.5536,2200000.0
2008-11-27 21:16:00,0.55331,0.55376,0.55331,0.55376,16800000.0
2008-11-27 21:17:00,0.5536,0.5536,0.5536,0.5536,3400000.0
2008-11-27 21:18:00,0.5536,0.5536,0.5536,0.5536,1200000.0
2008-11-27 21:19:00,0.55405,0.55405,0.5536,0.55395,18600000.0
2008-11-27 21:20:00,0.55395,0.55395,0.55395,0.55395,1800000.0
2008-11-27 21:21:00,0.554,0.554,0.554,0.554,1200000.0
2008-11-27 21:22:00,0.55415,0.55415,0.55415,0.55415,2400000.0
2008-11-27 21:23:00,0.55415,0.55415,0.5537,0.5538,32800000.0
2008-11-27 21:24:00,0.5538,0.5538,0.5538,0.5538,4600000.0
2008-11-27 21:25:00,0.5535,0.55375,0.5532,0.55345,35400000.0
2008-11-27 21:26:00,0.55354,0.5538,0.5535,0.55356,21800000.0
2008-11-27 21:27:00,0.55331,0.55367,0.55331,0.55363,12000000.0
2008-11-27 21:28:00,0.55368,0.55368,0.55337,0.55354,9800000.0
2008-11-27 21:29:00,0.55348,0.55362,0.55336,0.55358,46200000.0
2008-11-27 21:30:00,0.55385,0.55385,0.55385,0.55385,4600000.0
2008-11-27 21:31:00,0.55385,0.55385,0.55385,0.55385,1200000.0
2008-11-27 21:32:00,0.55346,0.55373,0.55343,0.55373,12200000.0
2008-11-27 21:33:00,0.55384,0.55401,0.55384,0.55389,11400000.0
2008-11-27 21:34:00,0.55395,0.55395,0.55373,0.55382,26800000.0
2008-11-27 21:35:00,0.55371,0.55376,0.55358,0.55358,27000000.0
2008-11-27 21:36:00,0.55356,0.55363,0.55347,0.5536,9000000.0
2008-11-27 21:37:00,0.55363,0.55402,0.55363,0.55376,18800000.0
2008-11-27 21:38:00,0.55385,0.5539,0.55385,0.5539,9800000.0
2008-11-27 21:39:00,0.5539,0.5539,0.5539,0.5539,2200000.0
2008-11-27 21:40:00,0.55368,0.55411,0.55363,0.55411,12600000.0
2008-11-27 21:41:00,0.55422,0.55425,0.55382,0.55382,13200000.0
2008-11-27 21:42:00,0.55371,0.55382,0.55371,0.55382,14800000.0
2008-11-27 21:43:00,0.55372,0.55379,0.55342,0.55367,28000000.0
2008-11-27 21:44:00,0.5539,0.5539,0.5539,0.5539,2000000.0
2008-11-27 21:45:00,0.55367,0.55389,0.55359,0.55359,24600000.0
2008-11-27 21:46:00,0.5539,0.554,0.5539,0.554,3600000.0
2008-11-27 21:47:00,0.554,0.554,0.554,0.554,1200000.0
2008-11-27 21:48:00,0.554,0.554,0.55395,0.55395,4800000.0
2008-11-27 21:49:00,0.5539,0.5539,0.5538,0.5538,8400000.0
2008-11-27 21:50:00,0.55375,0.55375,0.55315,0.55325,21400000.0
2008-11-27 21:51:00,0.55325,0.5534,0.55315,0.5533,34400000.0
2008-11-27 21:52:00,0.5533,0.5533,0.55325,0.55325,3200000.0
2008-11-27 21:53:00,0.55325,0.55325,0.55325,0.55325,1200000.0
2008-11-27 21:54:00,0.55325,0.5533,0.5532,0.5532,12600000.0
2008-11-27 21:55:00,0.5532,0.5532,0.5532,0.5532,2000000.0
2008-11-27 21:56:00,0.5532,0.5532,0.55315,0.55315,6600000.0
2008-11-27 21:57:00,0.55315,0.5532,0.55315,0.55315,22800000.0
2008-11-27 21:58:00,0.5532,0.5532,0.5532,0.5532,1200000.0
2008-11-27 21:59:00,0.5532,0.5532,0.5532,0.5532,1200000.0
2008-11-27 22:00:00,0.55315,0.55345,0.5531,0.55345,29800000.0
2008-11-27 22:01:00,0.55345,0.55345,0.5534,0.5534,4000000.0
2008-11-27 22:02:00,0.55345,0.55345,0.5533,0.5533,20000000.0
2008-11-27 22:03:00,0.5533,0.5533,0.55325,0.55325,4400000.0
2008-11-27 22:04:00,0.55325,0.55325,0.55325,0.55325,1200000.0
2008-11-27 22:05:00,0.55299,0.55318,0.55299,0.55304,9600000.0
2008-11-27 22:06:00,0.55325,0.5533,0.55325,0.5533,2200000.0
2008-11-27 22:07:00,0.55325,0.55325,0.553,0.5531,8000000.0
2008-11-27 22:08:00,0.5531,0.5531,0.5531,0.5531,1200000.0
2008-11-27 22:09:00,0.553,0.553,0.553,0.553,1200000.0
2008-11-27 22:10:00,0.553,0.553,0.553,0.553,1200000.0
2008-11-27 22:11:00,0.5531,0.5531,0.5531,0.5531,2400000.0
2008-11-27 22:12:00,0.5531,0.5531,0.5531,0.5531,1200000.0
2008-11-27 22:13:00,0.5527,0.55272,0.55259,0.55259,10400000.0
2008-11-27 22:14:00,0.55259,0.55259,0.55248,0.55248,8200000.0
2008-11-27 22:15:00,0.55253,0.55324,0.55253,0.55324,27800000.0
2008-11-27 22:16:00,0.55307,0.5532,0.55298,0.553,12000000.0
2008-11-27 22:17:00,0.55314,0.55323,0.55274,0.5528,7600000.0
2008-11-27 22:18:00,0.5532,0.5532,0.5532,0.5532,4000000.0
2008-11-27 22:19:00,0.553,0.5531,0.5529,0.5531,21400000.0
2008-11-27 22:20:00,0.5531,0.5531,0.5531,0.5531,1200000.0
2008-11-27 22:21:00,0.55315,0.5533,0.55315,0.5533,7000000.0
2008-11-27 22:22:00,0.5533,0.5533,0.55325,0.55325,4200000.0
2008-11-27 22:23:00,0.55305,0.55328,0.55298,0.55314,61400000.0
2008-11-27 22:24:00,0.55318,0.55339,0.55309,0.55332,80400000.0
2008-11-27 22:25:00,0.55319,0.55334,0.55308,0.55319,163000000.0
2008-11-27 22:26:00,0.55325,0.55325,0.55325,0.55325,1200000.0
2008-11-27 22:27:00,0.55325,0.55325,0.553,0.5531,24000000.0
2008-11-27 22:28:00,0.5532,0.5532,0.553,0.55305,11600000.0
2008-11-27 22:29:00,0.55305,0.55305,0.5528,0.55305,9400000.0
2008-11-27 22:30:00,0.55295,0.55305,0.55275,0.55285,10600000.0
2008-11-27 22:31:00,0.55285,0.55315,0.55285,0.55315,10000000.0
2008-11-27 22:32:00,0.55315,0.5532,0.5531,0.5531,10600000.0
2008-11-27 22:33:00,0.5531,0.5532,0.5531,0.5531,3600000.0
2008-11-27 22:34:00,0.5531,0.55315,0.5531,0.55315,2400000.0
2008-11-27 22:35:00,0.55315,0.55315,0.55315,0.55315,1200000.0
2008-11-27 22:36:00,0.55315,0.55315,0.55315,0.55315,1200000.0
2008-11-27 22:37:00,0.55315,0.55315,0.55315,0.55315,1200000.0
2008-11-27 22:38:00,0.55301,0.55317,0.5529,0.5529,13000000.0
2008-11-27 22:39:00,0.5532,0.5533,0.5532,0.5533,8600000.0
2008-11-27 22:40:00,0.5533,0.5533,0.5533,0.5533,1200000.0
2008-11-27 22:41:00,0.55282,0.55314,0.55261,0.55261,30800000.0
2008-11-27 22:42:00,0.55257,0.55271,0.55237,0.55262,44200000.0
2008-11-27 22:43:00,0.55259,0.5528,0.55249,0.55254,18200000.0
2008-11-27 22:44:00,0.55267,0.55267,0.55236,0.55245,56200000.0
2008-11-27 22:45:00,0.55276,0.55295,0.55272,0.55272,16200000.0
2008-11-27 22:46:00,0.55325,0.55325,0.55315,0.55315,4800000.0
2008-11-27 22:47:00,0.55315,0.55315,0.55305,0.55305,2400000.0
2008-11-27 22:48:00,0.5531,0.55315,0.5531,0.55315,3600000.0
2008-11-27 22:49:00,0.55315,0.55315,0.55275,0.55275,5600000.0
2008-11-27 22:50:00,0.55285,0.55285,0.55285,0.55285,1200000.0
2008-11-27 22:51:00,0.553,0.553,0.553,0.553,4400000.0
2008-11-27 22:52:00,0.55315,0.55315,0.55315,0.55315,3600000.0
2008-11-27 22:53:00,0.55325,0.55325,0.55265,0.5527,37200000.0
2008-11-27 22:54:00,0.55265,0.5527,0.55265,0.5527,3400000.0
2008-11-27 22:55:00,0.5527,0.5527,0.55265,0.55265,4400000.0
2008-11-27 22:56:00,0.55265,0.5527,0.55265,0.5527,3400000.0
2008-11-27 22:57:00,0.5527,0.5527,0.55265,0.5527,6600000.0
2008-11-27 22:58:00,0.5527,0.5527,0.5527,0.5527,2200000.0
2008-11-27 22:59:00,0.5527,0.5527,0.5527,0.5527,2400000.0
2008-11-27 23:00:00,0.55205,0.55237,0.55205,0.55233,22000000.0
2008-11-27 23:01:00,0.55238,0.55239,0.55215,0.55215,6400000.0
2008-11-27 23:02:00,0.55228,0.55233,0.55228,0.55232,13400000.0
2008-11-27 23:03:00,0.55265,0.5527,0.55265,0.5527,9000000.0
2008-11-27 23:04:00,0.5527,0.5527,0.5527,0.5527,1200000.0
2008-11-27 23:05:00,0.55212,0.55233,0.55211,0.55223,38600000.0
2008-11-27 23:06:00,0.55217,0.55222,0.55207,0.55222,9000000.0
2008-11-27 23:07:00,0.5527,0.5527,0.5523,0.5524,23400000.0
2008-11-27 23:08:00,0.5524,0.5527,0.5524,0.55265,21400000.0
2008-11-27 23:09:00,0.55255,0.55255,0.55255,0.55255,1200000.0
2008-11-27 23:10:00,0.55255,0.55255,0.55255,0.55255,5400000.0
2008-11-27 23:11:00,0.55255,0.55255,0.55255,0.55255,1200000.0
2008-11-27 23:12:00,0.55265,0.5527,0.55255,0.5527,5000000.0
2008-11-27 23:13:00,0.55265,0.5527,0.55255,0.5527,5200000.0
2008-11-27 23:14:00,0.55252,0.55258,0.55233,0.55233,9400000.0
2008-11-27 23:15:00,0.55235,0.55251,0.55208,0.55218,27200000.0
2008-11-27 23:16:00,0.5521,0.55215,0.55184,0.55184,33399999.0
2008-11-27 23:17:00,0.55255,0.55255,0.55255,0.55255,2200000.0
2008-11-27 23:18:00,0.55211,0.55256,0.55199,0.55249,15600000.0
2008-11-27 23:19:00,0.55255,0.55255,0.55255,0.55255,1200000.0
2008-11-27 23:20:00,0.55255,0.55255,0.55255,0.55255,1200000.0
2008-11-27 23:21:00,0.55255,0.55258,0.55244,0.55258,15000000.0
2008-11-27 23:22:00,0.55253,0.55255,0.55242,0.55242,44200000.0
2008-11-27 23:23:00,0.55237,0.5525,0.55237,0.55237,11600000.0
2008-11-27 23:24:00,0.5526,0.5527,0.5526,0.5527,4000000.0
2008-11-27 23:25:00,0.5526,0.5528,0.5526,0.5528,6000000.0
2008-11-27 23:26:00,0.5527,0.5532,0.5526,0.5528,12400000.0
2008-11-27 23:27:00,0.5529,0.5529,0.5528,0.5528,3200000.0
2008-11-27 23:28:00,0.5527,0.5527,0.5527,0.5527,1200000.0
2008-11-27 23:29:00,0.55285,0.55285,0.55285,0.55285,2000000.0
2008-11-27 23:30:00,0.5528,0.5528,0.5528,0.5528,1200000.0
2008-11-27 23:31:00,0.55295,0.55295,0.5527,0.5527,7600000.0
2008-11-27 23:32:00,0.5526,0.5526,0.5526,0.5526,4400000.0
2008-11-27 23:33:00,0.5526,0.5526,0.5526,0.5526,2200000.0
2008-11-27 23:34:00,0.55226,0.55232,0.55226,0.55232,6400000.0
2008-11-27 23:35:00,0.55238,0.5524,0.55228,0.55228,29800000.0
2008-11-27 23:36:00,0.55217,0.55245,0.55211,0.55215,28400000.0
2008-11-27 23:37:00,0.5526,0.5528,0.5526,0.5528,5200000.0
2008-11-27 23:38:00,0.5526,0.55295,0.5526,0.55295,6400000.0
2008-11-27 23:39:00,0.5527,0.5528,0.5527,0.5528,4400000.0
2008-11-27 23:40:00,0.55265,0.5527,0.55265,0.5527,6400000.0
2008-11-27 23:41:00,0.55239,0.55246,0.55221,0.55233,19600000.0
2008-11-27 23:42:00,0.55228,0.5525,0.55219,0.5522,53400000.0
2008-11-27 23:43:00,0.55265,0.55265,0.5526,0.5526,3600000.0
2008-11-27 23:44:00,0.5526,0.5526,0.5521,0.5521,6000000.0
2008-11-27 23:45:00,0.55145,0.55165,0.55085,0.55165,11200000.0
2008-11-27 23:46:00,0.55145,0.55145,0.55145,0.55145,1600000.0
2008-11-27 23:47:00,0.55144,0.55177,0.55126,0.55126,90400000.0
2008-11-27 23:48:00,0.55117,0.55143,0.5511,0.55143,37400000.0
2008-11-27 23:49:00,0.55145,0.5517,0.55145,0.5517,18400000.0
2008-11-27 23:50:00,0.55175,0.55175,0.55175,0.55175,1200000.0
2008-11-27 23:51:00,0.55175,0.5518,0.55105,0.5512,19400000.0
2008-11-27 23:52:00,0.5512,0.5512,0.5508,0.5508,18800000.0
2008-11-27 23:53:00,0.551,0.551,0.5507,0.5508,15600000.0
2008-11-27 23:54:00,0.55075,0.5509,0.5507,0.5509,13600000.0
2008-11-27 23:55:00,0.55075,0.5508,0.55075,0.55075,3400000.0
2008-11-27 23:56:00,0.5507,0.5507,0.5507,0.5507,8400000.0
2008-11-27 23:57:00,0.5507,0.55075,0.5507,0.55075,7200000.0
2008-11-27 23:58:00,0.5507,0.5507,0.5507,0.5507,6400000.0
2008-11-27 23:59:00,0.55075,0.55075,0.55075,0.55075,6000000.0
2008-11-28 00:00:00,0.55075,0.55075,0.55075,0.55075,1200000.0
2008-11-28 00:01:00,0.55058,0.55107,0.55058,0.55098,7800000.0
2008-11-28 00:02:00,0.5508,0.5508,0.5507,0.5508,7200000.0
2008-11-28 00:03:00,0.55095,0.5511,0.55095,0.5511,9400000.0
2008-11-28 00:04:00,0.55065,0.55115,0.55065,0.55115,3200000.0
2008-11-28 00:05:00,0.5512,0.5512,0.5511,0.5511,13000000.0
2008-11-28 00:06:00,0.55115,0.5512,0.5511,0.5511,6000000.0
2008-11-28 00:07:00,0.55105,0.55105,0.55105,0.55105,1200000.0
2008-11-28 00:08:00,0.551,0.551,0.551,0.551,3200000.0
2008-11-28 00:09:00,0.55115,0.5513,0.55105,0.55105,5000000.0
2008-11-28 00:10:00,0.55105,0.55235,0.55105,0.5516,15200000.0
2008-11-28 00:11:00,0.55185,0.5519,0.5515,0.55185,10200000.0
2008-11-28 00:12:00,0.55185,0.55205,0.5518,0.5518,9000000.0
2008-11-28 00:13:00,0.5518,0.5521,0.55175,0.5521,4000000.0
2008-11-28 00:14:00,0.55185,0.55185,0.55185,0.55185,1200000.0
2008-11-28 00:15:00,0.552,0.5522,0.5519,0.55205,8400000.0
2008-11-28 00:16:00,0.55225,0.55225,0.55205,0.55205,3200000.0
2008-11-28 00:17:00,0.55175,0.55196,0.55165,0.5519,30000000.0
2008-11-28 00:18:00,0.55181,0.55185,0.55149,0.55184,52400000.0
2008-11-28 00:19:00,0.55194,0.55198,0.55176,0.55188,21000000.0
2008-11-28 00:20:00,0.55198,0.55206,0.55186,0.55198,9400000.0
2008-11-28 00:21:00,0.5517,0.55225,0.5517,0.55225,4200000.0
2008-11-28 00:22:00,0.55186,0.55199,0.55173,0.55173,11400000.0
2008-11-28 00:23:00,0.5521,0.55215,0.552,0.55215,4200000.0
2008-11-28 00:24:00,0.55225,0.55225,0.5522,0.55225,3000000.0
2008-11-28 00:25:00,0.5522,0.5522,0.5521,0.55215,5200000.0
2008-11-28 00:26:00,0.55205,0.5522,0.55205,0.5522,2200000.0
2008-11-28 00:27:00,0.55225,0.55225,0.552,0.552,5400000.0
2008-11-28 00:28:00,0.55185,0.552,0.5517,0.5517,13600000.0
2008-11-28 00:29:00,0.5519,0.5519,0.5516,0.5517,47000000.0
2008-11-28 00:30:00,0.5517,0.5517,0.5517,0.5517,32000000.0
2008-11-28 00:31:00,0.5517,0.5517,0.5517,0.5517,8000000.0
2008-11-28 00:32:00,0.5517,0.5517,0.5508,0.55155,26000000.0
2008-11-28 00:33:00,0.5517,0.5517,0.5517,0.5517,16000000.0
2008-11-28 00:34:00,0.5517,0.5517,0.5517,0.5517,8000000.0
2008-11-28 00:35:00,0.5517,0.5517,0.5517,0.5517,64000000.0
2008-11-28 00:36:00,0.5517,0.5517,0.5517,0.5517,8000000.0
2008-11-28 00:37:00,0.5517,0.5517,0.5517,0.5517,16000000.0
2008-11-28 00:38:00,0.5517,0.5517,0.55105,0.5511,40000000.0
2008-11-28 00:39:00,0.5512,0.5512,0.551,0.551,9200000.0
2008-11-28 00:40:00,0.551,0.5512,0.551,0.5512,4200000.0
2008-11-28 00:41:00,0.5512,0.5512,0.5512,0.5512,1000000.0
2008-11-28 00:42:00,0.5512,0.5512,0.551,0.551,4400000.0
2008-11-28 00:43:00,0.55079,0.55086,0.5507,0.5507,24600000.0
2008-11-28 00:44:00,0.551,0.55115,0.551,0.551,5000000.0
2008-11-28 00:45:00,0.5508,0.55085,0.5508,0.55085,12000000.0
2008-11-28 00:46:00,0.5509,0.5511,0.5508,0.5511,6400000.0
2008-11-28 00:47:00,0.5511,0.5512,0.55085,0.55095,15200000.0
2008-11-28 00:48:00,0.5509,0.55095,0.5509,0.55095,3000000.0
2008-11-28 00:49:00,0.5509,0.5512,0.5509,0.5512,8000000.0
2008-11-28 00:50:00,0.55145,0.55145,0.55095,0.55095,5000000.0
2008-11-28 00:51:00,0.55105,0.55105,0.55105,0.55105,1200000.0
2008-11-28 00:52:00,0.55125,0.5513,0.55085,0.55085,10000000.0
2008-11-28 00:53:00,0.5508,0.5508,0.55065,0.55065,7200000.0
2008-11-28 00:54:00,0.5508,0.55115,0.5508,0.55115,14600000.0
2008-11-28 00:55:00,0.551,0.551,0.55075,0.55095,12600000.0
2008-11-28 00:56:00,0.551,0.551,0.551,0.551,5600000.0
2008-11-28 00:57:00,0.5512,0.5513,0.5512,0.5512,3400000.0
2008-11-28 00:58:00,0.55078,0.55093,0.55058,0.55058,138600000.0
2008-11-28 00:59:00,0.55065,0.55065,0.55065,0.55065,8800000.0
2008-11-28 01:00:00,0.5508,0.5508,0.55075,0.5508,15200000.0
2008-11-28 01:01:00,0.5508,0.5508,0.55075,0.55075,4400000.0
2008-11-28 01:02:00,0.55095,0.55095,0.5506,0.5506,18000000.0
2008-11-28 01:03:00,0.55095,0.55105,0.55095,0.55095,8000000.0
2008-11-28 01:04:00,0.55095,0.55095,0.5506,0.5506,9800000.0
2008-11-28 01:05:00,0.5509,0.5509,0.55065,0.55065,4000000.0
2008-11-28 01:06:00,0.55075,0.55095,0.55075,0.5508,4200000.0
2008-11-28 01:07:00,0.5507,0.5511,0.5507,0.55095,11800000.0
2008-11-28 01:08:00,0.55095,0.55095,0.55095,0.55095,1000000.0
2008-11-28 01:09:00,0.55095,0.55095,0.55095,0.55095,2000000.0
2008-11-28 01:10:00,0.5506,0.5511,0.5506,0.55085,11800000.0
2008-11-28 01:11:00,0.55095,0.55095,0.55095,0.55095,14400000.0
2008-11-28 01:12:00,0.551,0.5513,0.551,0.5513,12000000.0
2008-11-28 01:13:00,0.551,0.55135,0.551,0.5513,10400000.0
2008-11-28 01:14:00,0.5511,0.5511,0.5511,0.5511,1000000.0
2008-11-28 01:15:00,0.55125,0.5517,0.55125,0.5517,6000000.0
2008-11-28 01:16:00,0.5515,0.55155,0.5515,0.55155,3000000.0
2008-11-28 01:17:00,0.55175,0.55175,0.5517,0.5517,4000000.0
2008-11-28 01:18:00,0.55145,0.552,0.55145,0.5519,13000000.0
2008-11-28 01:19:00,0.55121,0.55145,0.55103,0.55133,28000000.0
2008-11-28 01:20:00,0.5519,0.5519,0.5516,0.5516,5800000.0
2008-11-28 01:21:00,0.5516,0.5516,0.5516,0.5516,1000000.0
2008-11-28 01:22:00,0.5516,0.5516,0.5516,0.5516,2000000.0
2008-11-28 01:23:00,0.5516,0.5516,0.5516,0.5516,11000000.0
2008-11-28 01:24:00,0.5516,0.5516,0.5516,0.5516,1000000.0
2008-11-28 01:25:00,0.5516,0.5517,0.5516,0.5517,4600000.0
2008-11-28 01:26:00,0.5516,0.5516,0.5516,0.5516,10000000.0
2008-11-28 01:27:00,0.5516,0.5516,0.5516,0.5516,2000000.0
2008-11-28 01:28:00,0.5516,0.5516,0.5516,0.5516,4000000.0
2008-11-28 01:29:00,0.5516,0.5516,0.55055,0.55075,32800000.0
2008-11-28 01:30:00,0.55075,0.551,0.55075,0.551,15800000.0
2008-11-28 01:31:00,0.5509,0.55115,0.5508,0.55115,6800000.0
2008-11-28 01:32:00,0.55135,0.55135,0.5508,0.5508,19200000.0
2008-11-28 01:33:00,0.55095,0.5512,0.55075,0.55115,21800000.0
2008-11-28 01:34:00,0.55115,0.55115,0.55115,0.55115,1000000.0
2008-11-28 01:35:00,0.5511,0.5514,0.5511,0.5512,41400000.0
2008-11-28 01:36:00,0.5514,0.55175,0.5514,0.55175,7600000.0
2008-11-28 01:37:00,0.5517,0.5519,0.5517,0.5517,14200000.0
2008-11-28 01:38:00,0.5517,0.5517,0.5517,0.5517,4800000.0
2008-11-28 01:39:00,0.55175,0.5518,0.5517,0.5517,32600000.0
2008-11-28 01:40:00,0.55175,0.55175,0.55175,0.55175,7600000.0
2008-11-28 01:41:00,0.5517,0.55175,0.5517,0.55175,84600000.0
2008-11-28 01:42:00,0.5517,0.5517,0.5517,0.5517,54400000.0
2008-11-28 01:43:00,0.5517,0.5517,0.5517,0.5517,14400000.0
2008-11-28 01:44:00,0.5517,0.5517,0.5517,0.5517,14400000.0
2008-11-28 01:45:00,0.5517,0.55175,0.5517,0.55175,8200000.0
2008-11-28 01:46:00,0.5517,0.5517,0.5517,0.5517,43200000.0
2008-11-28 01:47:00,0.5517,0.5517,0.5517,0.5517,36000000.0
2008-11-28 01:48:00,0.5513,0.5513,0.5512,0.5512,9000000.0
2008-11-28 01:49:00,0.5512,0.5512,0.5512,0.5512,2400000.0
2008-11-28 01:50:00,0.5512,0.5512,0.5512,0.5512,4800000.0
2008-11-28 01:51:00,0.5512,0.5512,0.5512,0.5512,7200000.0
2008-11-28 01:52:00,0.55046,0.55082,0.55036,0.55044,117799998.0
2008-11-28 01:53:00,0.55068,0.55088,0.55058,0.55073,105999998.0
2008-11-28 01:54:00,0.55092,0.55099,0.55067,0.55067,17800000.0
2008-11-28 01:55:00,0.5512,0.5512,0.5512,0.5512,2400000.0
2008-11-28 01:56:00,0.5512,0.5512,0.5512,0.5512,1200000.0
2008-11-28 01:57:00,0.5512,0.5512,0.5512,0.5512,7200000.0
2008-11-28 01:58:00,0.5512,0.5512,0.5512,0.5512,13200000.0
2008-11-28 01:59:00,0.5512,0.5512,0.5512,0.5512,1200000.0
2008-11-28 02:00:00,0.5512,0.5512,0.5512,0.5512,15600000.0
2008-11-28 02:01:00,0.55075,0.5508,0.5507,0.5508,38800000.0
2008-11-28 02:02:00,0.5508,0.5508,0.5508,0.5508,7600000.0
2008-11-28 02:03:00,0.5508,0.55085,0.5508,0.55085,3600000.0
2008-11-28 02:04:00,0.5508,0.55085,0.5508,0.5508,9000000.0
2008-11-28 02:05:00,0.5508,0.5508,0.54995,0.55035,51600000.0
2008-11-28 02:06:00,0.5505,0.5505,0.5502,0.55025,77000000.0
2008-11-28 02:07:00,0.5503,0.5504,0.55025,0.5504,14800000.0
2008-11-28 02:08:00,0.5504,0.5504,0.5504,0.5504,8800000.0
2008-11-28 02:09:00,0.5504,0.5504,0.5503,0.5503,26400000.0
2008-11-28 02:10:00,0.5503,0.5503,0.5503,0.5503,4400000.0
2008-11-28 02:11:00,0.5503,0.55035,0.5502,0.55035,67399999.0
2008-11-28 02:12:00,0.5503,0.55035,0.5503,0.5503,20800000.0
2008-11-28 02:13:00,0.55035,0.55035,0.55035,0.55035,8800000.0
2008-11-28 02:14:00,0.55035,0.55045,0.55035,0.55045,19800000.0
2008-11-28 02:15:00,0.55055,0.55065,0.5505,0.55065,23000000.0
2008-11-28 02:16:00,0.5508,0.5513,0.55075,0.55125,61200000.0
2008-11-28 02:17:00,0.5509,0.55155,0.5509,0.5514,72800000.0
2008-11-28 02:18:00,0.5515,0.5515,0.55135,0.5515,10200000.0
2008-11-28 02:19:00,0.55115,0.5513,0.551,0.5513,22400000.0
2008-11-28 02:20:00,0.5513,0.5513,0.55125,0.55125,2200000.0
2008-11-28 02:21:00,0.5513,0.5513,0.5513,0.5513,1200000.0
2008-11-28 02:22:00,0.5513,0.5513,0.5513,0.5513,6000000.0
2008-11-28 02:23:00,0.5513,0.5513,0.5513,0.5513,2400000.0
2008-11-28 02:24:00,0.55125,0.5513,0.55125,0.5513,6800000.0
2008-11-28 02:25:00,0.5513,0.5513,0.5513,0.5513,3600000.0
2008-11-28 02:26:00,0.55125,0.55125,0.5509,0.551,52000000.0
2008-11-28 02:27:00,0.551,0.551,0.54945,0.55045,86600000.0
2008-11-28 02:28:00,0.5505,0.5505,0.5505,0.5505,1000000.0
2008-11-28 02:29:00,0.5504,0.5507,0.55035,0.5507,21800000.0
2008-11-28 02:30:00,0.5505,0.5505,0.5505,0.5505,15600000.0
2008-11-28 02:31:00,0.5505,0.5508,0.5505,0.5508,25799999.0
2008-11-28 02:32:00,0.55029,0.55041,0.5501,0.55035,16600000.0
2008-11-28 02:33:00,0.55065,0.5507,0.5506,0.5507,25600000.0
2008-11-28 02:34:00,0.5506,0.5506,0.5506,0.5506,9600000.0
2008-11-28 02:35:00,0.54997,0.55023,0.54971,0.55003,52200000.0
2008-11-28 02:36:00,0.5506,0.5506,0.5506,0.5506,28800000.0
2008-11-28 02:37:00,0.5506,0.5506,0.5506,0.5506,19200000.0
2008-11-28 02:38:00,0.5506,0.5506,0.5506,0.5506,9600000.0
2008-11-28 02:39:00,0.5506,0.5506,0.5506,0.5506,28800000.0
2008-11-28 02:40:00,0.5506,0.55105,0.55005,0.55095,218000000.0
2008-11-28 02:41:00,0.5509,0.55095,0.5508,0.55095,20000000.0
2008-11-28 02:42:00,0.551,0.551,0.55095,0.55095,10400000.0
2008-11-28 02:43:00,0.5506,0.55062,0.55042,0.55061,15000000.0
2008-11-28 02:44:00,0.551,0.551,0.551,0.551,2400000.0
2008-11-28 02:45:00,0.55105,0.55105,0.551,0.551,13200000.0
2008-11-28 02:46:00,0.5512,0.5512,0.551,0.55105,42400000.0
2008-11-28 02:47:00,0.55105,0.55105,0.551,0.551,22000000.0
2008-11-28 02:48:00,0.551,0.5515,0.551,0.5515,76800000.0
2008-11-28 02:49:00,0.5517,0.55175,0.5513,0.55155,54400000.0
2008-11-28 02:50:00,0.55141,0.55179,0.55114,0.55117,18200000.0
2008-11-28 02:51:00,0.55155,0.55155,0.55155,0.55155,1200000.0
2008-11-28 02:52:00,0.55155,0.5516,0.55155,0.5516,15000000.0
2008-11-28 02:53:00,0.55165,0.55175,0.55155,0.5516,68400000.0
2008-11-28 02:54:00,0.5515,0.5516,0.5515,0.55155,57800000.0
2008-11-28 02:55:00,0.5516,0.5516,0.5515,0.55155,27600000.0
2008-11-28 02:56:00,0.5517,0.5517,0.5517,0.5517,1200000.0
2008-11-28 02:57:00,0.55165,0.55165,0.5511,0.5511,36200000.0
2008-11-28 02:58:00,0.5512,0.55145,0.5509,0.55145,80800000.0
2008-11-28 02:59:00,0.55145,0.55145,0.55145,0.55145,37000000.0
2008-11-28 03:00:00,0.55145,0.5515,0.55145,0.55145,33600000.0
2008-11-28 03:01:00,0.55145,0.55145,0.55145,0.55145,1600000.0
2008-11-28 03:02:00,0.55108,0.55153,0.55078,0.55117,53800000.0
2008-11-28 03:03:00,0.55145,0.55145,0.55145,0.55145,31600000.0
2008-11-28 03:04:00,0.55145,0.55145,0.55145,0.55145,17800000.0
2008-11-28 03:05:00,0.5515,0.5515,0.5515,0.5515,6400000.0
2008-11-28 03:06:00,0.55145,0.55175,0.5514,0.5514,27200000.0
2008-11-28 03:07:00,0.5515,0.5515,0.5515,0.5515,12800000.0
2008-11-28 03:08:00,0.5515,0.5515,0.55145,0.55145,8000000.0
2008-11-28 03:09:00,0.5514,0.55155,0.5514,0.55155,42600000.0
2008-11-28 03:10:00,0.55155,0.55155,0.5515,0.5515,9200000.0
2008-11-28 03:11:00,0.55165,0.55165,0.55165,0.55165,11200000.0
2008-11-28 03:12:00,0.5517,0.5517,0.5515,0.5515,15800000.0
2008-11-28 03:13:00,0.55145,0.5521,0.55145,0.5521,70600000.0
2008-11-28 03:14:00,0.55225,0.55235,0.5518,0.55215,145800001.0
2008-11-28 03:15:00,0.55215,0.55215,0.55185,0.5521,40800000.0
2008-11-28 03:16:00,0.5521,0.5521,0.5521,0.5521,4000000.0
2008-11-28 03:17:00,0.5521,0.5521,0.5521,0.5521,12000000.0
2008-11-28 03:18:00,0.5521,0.55215,0.5521,0.5521,17400000.0
2008-11-28 03:19:00,0.5522,0.5522,0.5521,0.55215,31200000.0
2008-11-28 03:20:00,0.55169,0.55195,0.55149,0.55172,18000000.0
2008-11-28 03:21:00,0.5523,0.5523,0.55225,0.55225,33600000.0
2008-11-28 03:22:00,0.5522,0.55225,0.5522,0.55225,8800000.0
2008-11-28 03:23:00,0.5522,0.55225,0.5522,0.55225,12000000.0
2008-11-28 03:24:00,0.5523,0.5523,0.55215,0.55215,19600000.0
2008-11-28 03:25:00,0.55215,0.55215,0.5521,0.5521,216000000.0
2008-11-28 03:26:00,0.5521,0.5521,0.5521,0.5521,242400009.0
2008-11-28 03:27:00,0.5521,0.5521,0.5521,0.5521,172800009.0
2008-11-28 03:28:00,0.5517,0.5518,0.5517,0.5517,43000000.0
2008-11-28 03:29:00,0.5517,0.5517,0.5508,0.5508,186400001.0
2008-11-28 03:30:00,0.5509,0.5512,0.5509,0.5512,54400000.0
2008-11-28 03:31:00,0.55078,0.55107,0.55049,0.55095,28600000.0
2008-11-28 03:32:00,0.5512,0.5512,0.5512,0.5512,1600000.0
2008-11-28 03:33:00,0.5512,0.5512,0.5512,0.5512,1600000.0
2008-11-28 03:34:00,0.5512,0.5512,0.5512,0.5512,19200000.0
2008-11-28 03:35:00,0.5512,0.5512,0.5506,0.55085,106600000.0
2008-11-28 03:36:00,0.55085,0.5509,0.55085,0.5509,13400000.0
2008-11-28 03:37:00,0.551,0.55125,0.55095,0.55105,55600000.0
2008-11-28 03:38:00,0.551,0.55115,0.551,0.5511,54800000.0
2008-11-28 03:39:00,0.55105,0.5517,0.55105,0.5511,91200000.0
2008-11-28 03:40:00,0.55115,0.55115,0.55115,0.55115,1000000.0
2008-11-28 03:41:00,0.5511,0.55125,0.5511,0.5511,22000000.0
2008-11-28 03:42:00,0.5511,0.5513,0.5511,0.5513,12600000.0
2008-11-28 03:43:00,0.5513,0.55135,0.55125,0.55135,33400000.0
2008-11-28 03:44:00,0.5513,0.55135,0.5513,0.55135,6400000.0
2008-11-28 03:45:00,0.5509,0.55124,0.55079,0.55093,28400000.0
2008-11-28 03:46:00,0.55135,0.55135,0.55135,0.55135,4800000.0
2008-11-28 03:47:00,0.55135,0.55135,0.5508,0.55085,63000001.0
2008-11-28 03:48:00,0.5513,0.5514,0.5507,0.5507,31000000.0
2008-11-28 03:49:00,0.5508,0.5508,0.55045,0.55055,11800000.0
2008-11-28 03:50:00,0.55055,0.55055,0.55055,0.55055,4200000.0
2008-11-28 03:51:00,0.55045,0.55045,0.55045,0.55045,16800000.0
2008-11-28 03:52:00,0.5505,0.55075,0.5504,0.5504,17000000.0
2008-11-28 03:53:00,0.5505,0.55065,0.5505,0.55065,12600000.0
2008-11-28 03:54:00,0.5506,0.5509,0.5506,0.5509,8400000.0
2008-11-28 03:55:00,0.55055,0.55115,0.55055,0.55105,52600000.0
2008-11-28 03:56:00,0.55095,0.55125,0.5509,0.5509,54600000.0
2008-11-28 03:57:00,0.5509,0.5509,0.5509,0.5509,28000000.0
2008-11-28 03:58:00,0.5509,0.55105,0.5509,0.5509,107400000.0
2008-11-28 03:59:00,0.5509,0.55115,0.5508,0.5509,66800000.0
2008-11-28 04:00:00,0.55105,0.55105,0.5509,0.551,34200000.0
2008-11-28 04:01:00,0.551,0.551,0.5509,0.55095,11600000.0
2008-11-28 04:02:00,0.55049,0.55077,0.55033,0.55033,39000000.0
2008-11-28 04:03:00,0.55105,0.55105,0.55095,0.55095,8000000.0
2008-11-28 04:04:00,0.55067,0.55075,0.55048,0.55049,9600000.0
2008-11-28 04:05:00,0.55053,0.55085,0.5505,0.55068,32800000.0
2008-11-28 04:06:00,0.55095,0.5512,0.55095,0.551,11400000.0
2008-11-28 04:07:00,0.551,0.551,0.551,0.551,8200000.0
2008-11-28 04:08:00,0.551,0.551,0.551,0.551,6800000.0
2008-11-28 04:09:00,0.551,0.551,0.551,0.551,3200000.0
2008-11-28 04:10:00,0.55067,0.55067,0.55056,0.5506,26400000.0
2008-11-28 04:11:00,0.55062,0.5507,0.55043,0.55043,20000000.0
2008-11-28 04:12:00,0.55059,0.55086,0.55059,0.55079,43000000.0
2008-11-28 04:13:00,0.55115,0.5512,0.5511,0.5512,4800000.0
2008-11-28 04:14:00,0.55125,0.5513,0.55125,0.5513,3000000.0
2008-11-28 04:15:00,0.55073,0.55124,0.55072,0.55083,48600000.0
2008-11-28 04:16:00,0.5516,0.5517,0.5513,0.5516,44400000.0
2008-11-28 04:17:00,0.5516,0.55175,0.5516,0.55175,31600000.0
2008-11-28 04:18:00,0.55175,0.55175,0.55155,0.5517,10800000.0
2008-11-28 04:19:00,0.55175,0.5518,0.55085,0.5512,59400000.0
2008-11-28 04:20:00,0.551,0.55115,0.55095,0.55095,23600000.0
2008-11-28 04:21:00,0.55095,0.5514,0.55095,0.5512,59200000.0
2008-11-28 04:22:00,0.5512,0.55135,0.5512,0.5512,35600000.0
2008-11-28 04:23:00,0.5512,0.5512,0.5512,0.5512,9600000.0
2008-11-28 04:24:00,0.5512,0.5512,0.5512,0.5512,4800000.0
2008-11-28 04:25:00,0.55113,0.55122,0.55101,0.55101,10800000.0
2008-11-28 04:26:00,0.5512,0.5512,0.5512,0.5512,12800000.0
2008-11-28 04:27:00,0.5512,0.5512,0.5512,0.5512,6400000.0
2008-11-28 04:28:00,0.5512,0.55125,0.5512,0.55125,13800000.0
2008-11-28 04:29:00,0.5512,0.55135,0.5512,0.55125,15800000.0
2008-11-28 04:30:00,0.5512,0.5512,0.5512,0.5512,25600000.0
2008-11-28 04:31:00,0.55075,0.55085,0.55055,0.5508,23000000.0
2008-11-28 04:32:00,0.5508,0.5508,0.55075,0.55075,7200000.0
2008-11-28 04:33:00,0.5508,0.5508,0.5508,0.5508,1200000.0
2008-11-28 04:34:00,0.55075,0.55075,0.55075,0.55075,1200000.0
2008-11-28 04:35:00,0.55023,0.55049,0.55023,0.55028,20800000.0
2008-11-28 04:36:00,0.5508,0.5508,0.5508,0.5508,2400000.0
2008-11-28 04:37:00,0.55025,0.55071,0.55025,0.55053,32000000.0
2008-11-28 04:38:00,0.55075,0.5508,0.55075,0.55075,15400000.0
2008-11-28 04:39:00,0.5508,0.5508,0.5506,0.5506,12400000.0
2008-11-28 04:40:00,0.5506,0.5506,0.5505,0.5505,4800000.0
2008-11-28 04:41:00,0.5505,0.5506,0.5505,0.5506,3200000.0
2008-11-28 04:42:00,0.5506,0.5506,0.5505,0.5506,6400000.0
2008-11-28 04:43:00,0.5506,0.5506,0.55025,0.5504,6400000.0
2008-11-28 04:44:00,0.5505,0.5505,0.5505,0.5505,3000000.0
2008-11-28 04:45:00,0.55055,0.55095,0.55055,0.5508,50400000.0
2008-11-28 04:46:00,0.55075,0.55075,0.5507,0.5507,12400000.0
2008-11-28 04:47:00,0.5508,0.5508,0.5508,0.5508,1000000.0
2008-11-28 04:48:00,0.5507,0.5507,0.5507,0.5507,2600000.0
2008-11-28 04:49:00,0.5508,0.5508,0.5508,0.5508,5000000.0
2008-11-28 04:50:00,0.5508,0.5508,0.5508,0.5508,1200000.0
2008-11-28 04:51:00,0.5508,0.5508,0.55075,0.5508,4600000.0
2008-11-28 04:52:00,0.5508,0.5508,0.5508,0.5508,1800000.0
2008-11-28 04:53:00,0.5508,0.5508,0.5508,0.5508,3000000.0
2008-11-28 04:54:00,0.55044,0.55063,0.55026,0.55056,30000000.0
2008-11-28 04:55:00,0.55052,0.55073,0.55043,0.55047,39000000.0
2008-11-28 04:56:00,0.5508,0.5509,0.55075,0.55075,6600000.0
2008-11-28 04:57:00,0.5508,0.5508,0.5507,0.5508,8000000.0
2008-11-28 04:58:00,0.5508,0.5508,0.5508,0.5508,2400000.0
2008-11-28 04:59:00,0.5508,0.5508,0.5508,0.5508,3600000.0
2008-11-28 05:00:00,0.55056,0.55075,0.55033,0.55074,40600000.0
2008-11-28 05:01:00,0.5506,0.5506,0.55022,0.55053,29600000.0
2008-11-28 05:02:00,0.5508,0.5508,0.5507,0.5507,6000000.0
2008-11-28 05:03:00,0.5508,0.55085,0.5507,0.5507,19600000.0
2008-11-28 05:04:00,0.5507,0.5507,0.5507,0.5507,12800000.0
2008-11-28 05:05:00,0.5507,0.5507,0.5507,0.5507,23200000.0
2008-11-28 05:06:00,0.5507,0.55095,0.5507,0.55095,12800000.0
2008-11-28 05:07:00,0.55085,0.55085,0.5507,0.5507,14400000.0
2008-11-28 05:08:00,0.5507,0.5507,0.5507,0.5507,7400000.0
2008-11-28 05:09:00,0.5507,0.5508,0.5507,0.5508,21200000.0
2008-11-28 05:10:00,0.55075,0.55075,0.55075,0.55075,4400000.0
2008-11-28 05:11:00,0.55075,0.5508,0.55075,0.5508,5600000.0
2008-11-28 05:12:00,0.55085,0.5509,0.5508,0.5508,10000000.0
2008-11-28 05:13:00,0.55085,0.5509,0.55085,0.5509,3200000.0
2008-11-28 05:14:00,0.55085,0.55085,0.55085,0.55085,2400000.0
2008-11-28 05:15:00,0.55085,0.55085,0.55085,0.55085,1200000.0
2008-11-28 05:16:00,0.55095,0.55095,0.55085,0.5509,20800000.0
2008-11-28 05:17:00,0.5509,0.5509,0.5509,0.5509,2200000.0
2008-11-28 05:18:00,0.55062,0.55087,0.55056,0.55082,17600000.0
2008-11-28 05:19:00,0.55085,0.5509,0.5508,0.55085,12400000.0
2008-11-28 05:20:00,0.551,0.551,0.551,0.551,1200000.0
2008-11-28 05:21:00,0.551,0.5511,0.551,0.5511,9400000.0
2008-11-28 05:22:00,0.551,0.5511,0.55095,0.55095,10200000.0
2008-11-28 05:23:00,0.5507,0.55095,0.55067,0.55067,31600000.0
2008-11-28 05:24:00,0.5509,0.55095,0.5509,0.55095,3400000.0
2008-11-28 05:25:00,0.55095,0.55095,0.55095,0.55095,1200000.0
2008-11-28 05:26:00,0.55087,0.55087,0.5505,0.55075,12800000.0
2008-11-28 05:27:00,0.5508,0.551,0.5508,0.55095,6400000.0
2008-11-28 05:28:00,0.5509,0.55095,0.5509,0.55095,10400000.0
2008-11-28 05:29:00,0.55095,0.55095,0.55095,0.55095,1200000.0
2008-11-28 05:30:00,0.5508,0.5509,0.5508,0.5508,22400000.0
2008-11-28 05:31:00,0.5508,0.551,0.5508,0.55095,4800000.0
2008-11-28 05:32:00,0.551,0.551,0.551,0.551,1600000.0
2008-11-28 05:33:00,0.55095,0.55105,0.5508,0.5508,21800000.0
2008-11-28 05:34:00,0.551,0.551,0.551,0.551,1600000.0
2008-11-28 05:35:00,0.55095,0.5511,0.5509,0.5511,20600000.0
2008-11-28 05:36:00,0.55125,0.55125,0.5512,0.5512,2600000.0
2008-11-28 05:37:00,0.5511,0.5515,0.55095,0.5514,48800000.0
2008-11-28 05:38:00,0.5519,0.55205,0.5515,0.5515,43600000.0
2008-11-28 05:39:00,0.5518,0.5518,0.5514,0.5514,25200000.0
2008-11-28 05:40:00,0.55175,0.55175,0.55175,0.55175,3200000.0
2008-11-28 05:41:00,0.55185,0.55185,0.55185,0.55185,14400000.0
2008-11-28 05:42:00,0.55185,0.55185,0.5514,0.55155,28200000.0
2008-11-28 05:43:00,0.5514,0.552,0.55095,0.55135,63000001.0
2008-11-28 05:44:00,0.5516,0.5519,0.5515,0.5519,22400000.0
2008-11-28 05:45:00,0.55185,0.55185,0.5516,0.5516,17600000.0
2008-11-28 05:46:00,0.55155,0.55155,0.55155,0.55155,8000000.0
2008-11-28 05:47:00,0.55182,0.55182,0.55115,0.55155,15200000.0
2008-11-28 05:48:00,0.55157,0.55171,0.55109,0.55166,13600000.0
2008-11-28 05:49:00,0.55155,0.55155,0.55155,0.55155,6400000.0
2008-11-28 05:50:00,0.55165,0.55165,0.55165,0.55165,1600000.0
2008-11-28 05:51:00,0.5516,0.55175,0.55155,0.55155,12400000.0
2008-11-28 05:52:00,0.5516,0.5516,0.5516,0.5516,2400000.0
2008-11-28 05:53:00,0.5516,0.5517,0.5516,0.5517,4800000.0
2008-11-28 05:54:00,0.55165,0.5518,0.55165,0.5518,7200000.0
2008-11-28 05:55:00,0.5517,0.5517,0.55155,0.5516,7200000.0
2008-11-28 05:56:00,0.5516,0.5516,0.5511,0.5512,34600000.0
2008-11-28 05:57:00,0.5512,0.5515,0.5512,0.5515,40200000.0
2008-11-28 05:58:00,0.55135,0.5514,0.55135,0.5514,3200000.0
2008-11-28 05:59:00,0.5514,0.5514,0.55125,0.55135,39800000.0
2008-11-28 06:00:00,0.55125,0.55155,0.55125,0.55145,10400000.0
2008-11-28 06:01:00,0.55155,0.55155,0.55145,0.55145,6000000.0
2008-11-28 06:02:00,0.55155,0.5517,0.55145,0.5516,11000000.0
2008-11-28 06:03:00,0.5518,0.552,0.5516,0.5518,74600000.0
2008-11-28 06:04:00,0.55175,0.552,0.55175,0.552,20800000.0
2008-11-28 06:05:00,0.55205,0.55235,0.55205,0.55215,7600000.0
2008-11-28 06:06:00,0.5522,0.55225,0.55195,0.55215,20600000.0
2008-11-28 06:07:00,0.552,0.552,0.552,0.552,6800000.0
2008-11-28 06:08:00,0.552,0.552,0.552,0.552,3600000.0
2008-11-28 06:09:00,0.552,0.552,0.552,0.552,3600000.0
2008-11-28 06:10:00,0.552,0.552,0.552,0.552,1200000.0
2008-11-28 06:11:00,0.552,0.552,0.552,0.552,6000000.0
2008-11-28 06:12:00,0.5519,0.5519,0.5519,0.5519,6400000.0
2008-11-28 06:13:00,0.5519,0.5519,0.5519,0.5519,9600000.0
2008-11-28 06:14:00,0.552,0.5521,0.552,0.5521,2200000.0
2008-11-28 06:15:00,0.552,0.55235,0.552,0.55215,9200000.0
2008-11-28 06:16:00,0.55191,0.55262,0.55165,0.55165,15600000.0
2008-11-28 06:17:00,0.5525,0.5525,0.5525,0.5525,1000000.0
2008-11-28 06:18:00,0.5525,0.55375,0.55245,0.55375,52800000.0
2008-11-28 06:19:00,0.5537,0.5537,0.5526,0.5526,37600000.0
2008-11-28 06:20:00,0.5526,0.5526,0.5524,0.5525,3600000.0
2008-11-28 06:21:00,0.55245,0.5525,0.55245,0.5525,2000000.0
2008-11-28 06:22:00,0.5524,0.5525,0.5524,0.5524,7000000.0
2008-11-28 06:23:00,0.5524,0.5524,0.5524,0.5524,2000000.0
2008-11-28 06:24:00,0.5524,0.5524,0.55205,0.55205,18600000.0
2008-11-28 06:25:00,0.55205,0.5521,0.5518,0.55195,23000000.0
2008-11-28 06:26:00,0.55175,0.5522,0.55175,0.5522,7400000.0
2008-11-28 06:27:00,0.5523,0.5525,0.5521,0.55215,16800000.0
2008-11-28 06:28:00,0.5521,0.5522,0.5521,0.5522,5400000.0
2008-11-28 06:29:00,0.5522,0.5522,0.55215,0.5522,6800000.0
2008-11-28 06:30:00,0.5522,0.5524,0.55215,0.5522,28200000.0
2008-11-28 06:31:00,0.5522,0.55255,0.5522,0.5525,14200000.0
2008-11-28 06:32:00,0.55255,0.55255,0.5525,0.55255,3000000.0
2008-11-28 06:33:00,0.5525,0.55255,0.5525,0.55255,4000000.0
2008-11-28 06:34:00,0.5525,0.55255,0.5524,0.55255,19400000.0
2008-11-28 06:35:00,0.55245,0.55245,0.55245,0.55245,10000000.0
2008-11-28 06:36:00,0.55245,0.55255,0.55225,0.55225,13800000.0
2008-11-28 06:37:00,0.5524,0.55265,0.55225,0.55245,25800000.0
2008-11-28 06:38:00,0.55245,0.55245,0.5524,0.5524,4200000.0
2008-11-28 06:39:00,0.5524,0.55255,0.5524,0.55245,9200000.0
2008-11-28 06:40:00,0.55255,0.55255,0.5524,0.55245,17400000.0
2008-11-28 06:41:00,0.55245,0.55255,0.55245,0.55245,4200000.0
2008-11-28 06:42:00,0.55245,0.55255,0.5524,0.5524,11600000.0
2008-11-28 06:43:00,0.5524,0.5524,0.5524,0.5524,8600000.0
2008-11-28 06:44:00,0.55184,0.55227,0.55117,0.55198,85200000.0
2008-11-28 06:45:00,0.55202,0.55234,0.55168,0.55234,33600000.0
2008-11-28 06:46:00,0.5524,0.5524,0.5524,0.5524,3200000.0
2008-11-28 06:47:00,0.5524,0.5524,0.5524,0.5524,4800000.0
2008-11-28 06:48:00,0.55245,0.55255,0.5524,0.5524,10200000.0
2008-11-28 06:49:00,0.55255,0.55255,0.55255,0.55255,1000000.0
2008-11-28 06:50:00,0.55245,0.55245,0.55245,0.55245,5400000.0
2008-11-28 06:51:00,0.5524,0.5524,0.55205,0.5522,29200000.0
2008-11-28 06:52:00,0.5522,0.55255,0.5522,0.55235,62600000.0
2008-11-28 06:53:00,0.5524,0.55245,0.55215,0.55235,40200000.0
2008-11-28 06:54:00,0.5524,0.5528,0.55235,0.5526,19600000.0
2008-11-28 06:55:00,0.5526,0.55285,0.55235,0.5527,34800000.0
2008-11-28 06:56:00,0.5525,0.55255,0.5524,0.5524,103999999.0
2008-11-28 06:57:00,0.5524,0.55245,0.5524,0.55245,33000000.0
2008-11-28 06:58:00,0.5524,0.5524,0.5524,0.5524,16000000.0
2008-11-28 06:59:00,0.55226,0.55231,0.55205,0.55231,64800000.0
2008-11-28 07:00:00,0.55245,0.55245,0.5523,0.55245,9000000.0
2008-11-28 07:01:00,0.5523,0.55255,0.5523,0.55245,21800000.0
2008-11-28 07:02:00,0.55245,0.55245,0.5524,0.5524,10200000.0
2008-11-28 07:03:00,0.55212,0.55247,0.5519,0.55197,33000000.0
2008-11-28 07:04:00,0.5525,0.5525,0.55245,0.55245,3000000.0
2008-11-28 07:05:00,0.55233,0.55249,0.55192,0.55192,34600000.0
2008-11-28 07:06:00,0.55245,0.55245,0.55225,0.55225,2000000.0
2008-11-28 07:07:00,0.55215,0.55225,0.55215,0.55225,6000000.0
2008-11-28 07:08:00,0.5522,0.55235,0.55215,0.55235,12000000.0
2008-11-28 07:09:00,0.55225,0.55235,0.55215,0.55235,10600000.0
2008-11-28 07:10:00,0.5522,0.55225,0.5522,0.55225,10200000.0
2008-11-28 07:11:00,0.55211,0.55211,0.55174,0.55176,20800000.0
2008-11-28 07:12:00,0.55198,0.55221,0.55196,0.55207,40400000.0
2008-11-28 07:13:00,0.55225,0.55225,0.55225,0.55225,4200000.0
2008-11-28 07:14:00,0.55215,0.55235,0.55215,0.55235,5400000.0
2008-11-28 07:15:00,0.55225,0.5523,0.55215,0.55215,8400000.0
2008-11-28 07:16:00,0.55225,0.55225,0.5521,0.5521,92400000.0
2008-11-28 07:17:00,0.5521,0.5521,0.5521,0.5521,29600000.0
2008-11-28 07:18:00,0.55162,0.55172,0.55147,0.55156,17600000.0
2008-11-28 07:19:00,0.5521,0.5521,0.5521,0.5521,67200000.0
2008-11-28 07:20:00,0.5521,0.5522,0.5521,0.5522,77800000.0
2008-11-28 07:21:00,0.5521,0.5522,0.5521,0.5522,22000000.0
2008-11-28 07:22:00,0.5521,0.5522,0.5521,0.5522,25800000.0
2008-11-28 07:23:00,0.55235,0.55255,0.55215,0.55245,18000000.0
2008-11-28 07:24:00,0.55255,0.55255,0.55235,0.5525,7600000.0
2008-11-28 07:25:00,0.55255,0.55255,0.55245,0.5525,15800000.0
2008-11-28 07:26:00,0.5525,0.55255,0.55245,0.55255,8400000.0
2008-11-28 07:27:00,0.5525,0.5525,0.5515,0.55205,19600000.0
2008-11-28 07:28:00,0.5515,0.55179,0.55136,0.55162,27200000.0
2008-11-28 07:29:00,0.55205,0.55255,0.55205,0.55245,47800000.0
2008-11-28 07:30:00,0.5525,0.55265,0.5525,0.5526,6000000.0
2008-11-28 07:31:00,0.55265,0.55265,0.55255,0.55255,5000000.0
2008-11-28 07:32:00,0.55207,0.55245,0.55198,0.55228,40800000.0
2008-11-28 07:33:00,0.55255,0.55275,0.55255,0.55275,2600000.0
2008-11-28 07:34:00,0.55275,0.55295,0.55275,0.55295,14000000.0
2008-11-28 07:35:00,0.553,0.55305,0.553,0.55305,2000000.0
2008-11-28 07:36:00,0.55295,0.55295,0.55255,0.55255,13000000.0
2008-11-28 07:37:00,0.5525,0.55265,0.5525,0.5525,37400000.0
2008-11-28 07:38:00,0.5525,0.5525,0.5525,0.5525,1600000.0
2008-11-28 07:39:00,0.5525,0.55275,0.5525,0.55275,5000000.0
2008-11-28 07:40:00,0.5527,0.5531,0.55255,0.553,27000000.0
2008-11-28 07:41:00,0.55295,0.55355,0.55295,0.55355,20800000.0
2008-11-28 07:42:00,0.5536,0.55365,0.5536,0.55365,3000000.0
2008-11-28 07:43:00,0.55355,0.55355,0.5534,0.5534,2000000.0
2008-11-28 07:44:00,0.5533,0.5533,0.5533,0.5533,44800000.0
2008-11-28 07:45:00,0.5533,0.5533,0.55275,0.55295,57800000.0
2008-11-28 07:46:00,0.55275,0.55275,0.55275,0.55275,2200000.0
2008-11-28 07:47:00,0.55275,0.55275,0.55265,0.55265,21200000.0
2008-11-28 07:48:00,0.5526,0.5526,0.55245,0.55245,14200000.0
2008-11-28 07:49:00,0.55245,0.55275,0.55195,0.5521,39200000.0
2008-11-28 07:50:00,0.5524,0.55265,0.5524,0.55265,12000000.0
2008-11-28 07:51:00,0.55255,0.55255,0.55255,0.55255,3000000.0
2008-11-28 07:52:00,0.55255,0.55255,0.55225,0.55225,9400000.0
2008-11-28 07:53:00,0.55225,0.55245,0.55225,0.55225,4600000.0
2008-11-28 07:54:00,0.5521,0.5522,0.5521,0.5522,26400000.0
2008-11-28 07:55:00,0.55215,0.5525,0.5521,0.5524,36000000.0
2008-11-28 07:56:00,0.55245,0.55255,0.55245,0.55255,3600000.0
2008-11-28 07:57:00,0.5525,0.55255,0.55235,0.55235,24000000.0
2008-11-28 07:58:00,0.55225,0.55225,0.5521,0.5521,24800000.0
2008-11-28 07:59:00,0.5521,0.5521,0.5521,0.5521,36800000.0
2008-11-28 08:00:00,0.55154,0.55196,0.55154,0.55186,8000000.0
2008-11-28 08:01:00,0.5523,0.5524,0.5523,0.5524,11400000.0
2008-11-28 08:02:00,0.5523,0.5523,0.5523,0.5523,1600000.0
2008-11-28 08:03:00,0.55195,0.55227,0.55195,0.55227,24000000.0
2008-11-28 08:04:00,0.5525,0.5531,0.5524,0.5524,24600000.0
2008-11-28 08:05:00,0.55255,0.55255,0.55245,0.55255,14000000.0
2008-11-28 08:06:00,0.5525,0.5525,0.5525,0.5525,19400000.0
2008-11-28 08:07:00,0.5525,0.55255,0.5525,0.55255,2600000.0
2008-11-28 08:08:00,0.55245,0.55245,0.55205,0.5522,54000000.0
2008-11-28 08:09:00,0.5522,0.55285,0.55205,0.5525,129000000.0
2008-11-28 08:10:00,0.5526,0.5526,0.5526,0.5526,11200000.0
2008-11-28 08:11:00,0.5526,0.55265,0.5524,0.55255,111200000.0
2008-11-28 08:12:00,0.5526,0.55265,0.55255,0.55265,42400000.0
2008-11-28 08:13:00,0.55255,0.55265,0.55255,0.55265,32800000.0
2008-11-28 08:14:00,0.5525,0.5526,0.5524,0.5526,12400000.0
2008-11-28 08:15:00,0.55255,0.55255,0.55255,0.55255,2000000.0
2008-11-28 08:16:00,0.55207,0.55224,0.55206,0.55206,8600000.0
2008-11-28 08:17:00,0.55245,0.55255,0.55245,0.5525,15200000.0
2008-11-28 08:18:00,0.5524,0.5526,0.5524,0.5526,3400000.0
2008-11-28 08:19:00,0.55255,0.55255,0.5523,0.5523,117200002.0
2008-11-28 08:20:00,0.5523,0.55245,0.5523,0.55245,51600000.0
2008-11-28 08:21:00,0.5524,0.5524,0.5524,0.5524,8000000.0
2008-11-28 08:22:00,0.55228,0.55233,0.55176,0.55215,23000000.0
2008-11-28 08:23:00,0.55231,0.55249,0.55207,0.55222,41000000.0
2008-11-28 08:24:00,0.5526,0.5526,0.5526,0.5526,1200000.0
2008-11-28 08:25:00,0.55265,0.55265,0.55265,0.55265,6400000.0
2008-11-28 08:26:00,0.55265,0.55275,0.55265,0.5527,11600000.0
2008-11-28 08:27:00,0.55285,0.55285,0.5526,0.5527,12200000.0
2008-11-28 08:28:00,0.55265,0.5528,0.55225,0.55225,93800000.0
2008-11-28 08:29:00,0.55235,0.55305,0.5523,0.5524,73000000.0
2008-11-28 08:30:00,0.55265,0.5529,0.55245,0.5526,26200000.0
2008-11-28 08:31:00,0.55275,0.5528,0.55225,0.55235,34800000.0
2008-11-28 08:32:00,0.5523,0.5523,0.5523,0.5523,1800000.0
2008-11-28 08:33:00,0.55225,0.55245,0.55225,0.55245,25200000.0
2008-11-28 08:34:00,0.5524,0.5524,0.5524,0.5524,1000000.0
2008-11-28 08:35:00,0.55226,0.55232,0.55194,0.5522,476399993.0
2008-11-28 08:36:00,0.5524,0.55285,0.5524,0.55285,39600000.0
2008-11-28 08:37:00,0.5529,0.553,0.5522,0.5527,116000000.0
2008-11-28 08:38:00,0.55265,0.5527,0.5521,0.5521,56800000.0
2008-11-28 08:39:00,0.5521,0.5522,0.5521,0.55215,14000000.0
2008-11-28 08:40:00,0.55225,0.55275,0.5521,0.55235,96200000.0
2008-11-28 08:41:00,0.55235,0.55255,0.55225,0.55245,11800000.0
2008-11-28 08:42:00,0.5524,0.5524,0.5522,0.55225,19800000.0
2008-11-28 08:43:00,0.5522,0.55245,0.5522,0.5523,20400000.0
2008-11-28 08:44:00,0.55225,0.5525,0.5521,0.5525,66400000.0
2008-11-28 08:45:00,0.5526,0.5526,0.5524,0.5524,9800000.0
2008-11-28 08:46:00,0.5525,0.55255,0.5523,0.55235,71800000.0
2008-11-28 08:47:00,0.55221,0.55227,0.55202,0.5522,270000011.0
2008-11-28 08:48:00,0.5522,0.55235,0.5522,0.55225,11000000.0
2008-11-28 08:49:00,0.5522,0.55235,0.55215,0.55235,9800000.0
2008-11-28 08:50:00,0.55208,0.55233,0.55207,0.55233,318800002.0
2008-11-28 08:51:00,0.55235,0.55255,0.55235,0.55255,4800000.0
2008-11-28 08:52:00,0.55255,0.55255,0.55225,0.55225,5000000.0
2008-11-28 08:53:00,0.5522,0.5522,0.5522,0.5522,3200000.0
2008-11-28 08:54:00,0.5522,0.5522,0.5522,0.5522,3200000.0
2008-11-28 08:55:00,0.55177,0.55217,0.55175,0.55175,20200000.0
2008-11-28 08:56:00,0.55225,0.55225,0.5522,0.5522,5400000.0
2008-11-28 08:57:00,0.55198,0.55218,0.5517,0.55178,31800000.0
2008-11-28 08:58:00,0.55225,0.55225,0.5522,0.55225,12400000.0
2008-11-28 08:59:00,0.55225,0.55225,0.55225,0.55225,3000000.0
2008-11-28 09:00:00,0.5522,0.55255,0.5522,0.55225,20600000.0
2008-11-28 09:01:00,0.55245,0.5527,0.55235,0.55255,71600000.0
2008-11-28 09:02:00,0.55245,0.55245,0.55225,0.55225,35600000.0
2008-11-28 09:03:00,0.55225,0.5524,0.55225,0.5524,34600000.0
2008-11-28 09:04:00,0.55255,0.55265,0.5524,0.5524,172400000.0
2008-11-28 09:05:00,0.5524,0.5526,0.5524,0.55245,273000000.0
2008-11-28 09:06:00,0.55245,0.55275,0.5524,0.5524,204400002.0
2008-11-28 09:07:00,0.55235,0.55235,0.5523,0.55235,21600000.0
2008-11-28 09:08:00,0.5524,0.5524,0.5523,0.5523,22000000.0
2008-11-28 09:09:00,0.55225,0.55235,0.552,0.55235,127600000.0
2008-11-28 09:10:00,0.55235,0.55235,0.55235,0.55235,13800000.0
2008-11-28 09:11:00,0.55235,0.5525,0.55235,0.55245,45000000.0
2008-11-28 09:12:00,0.55235,0.5526,0.5522,0.5526,114400001.0
2008-11-28 09:13:00,0.5526,0.5532,0.55255,0.55275,123800000.0
2008-11-28 09:14:00,0.5528,0.55305,0.5526,0.55305,106800000.0
2008-11-28 09:15:00,0.5531,0.5531,0.55285,0.55285,37200000.0
2008-11-28 09:16:00,0.55285,0.55285,0.5526,0.5528,59600000.0
2008-11-28 09:17:00,0.5528,0.55285,0.55265,0.55275,52000000.0
2008-11-28 09:18:00,0.5528,0.5528,0.55275,0.5528,124800000.0
2008-11-28 09:19:00,0.55285,0.55285,0.55285,0.55285,5600000.0
2008-11-28 09:20:00,0.5527,0.55275,0.5527,0.5527,11000000.0
2008-11-28 09:21:00,0.55255,0.55255,0.5525,0.5525,28400000.0
2008-11-28 09:22:00,0.5525,0.5525,0.5525,0.5525,4800000.0
2008-11-28 09:23:00,0.55192,0.5523,0.55167,0.55184,267999996.0
2008-11-28 09:24:00,0.55187,0.5523,0.55177,0.5523,225199998.0
2008-11-28 09:25:00,0.5525,0.5525,0.55205,0.5525,64600000.0
2008-11-28 09:26:00,0.5525,0.5527,0.5525,0.5525,49800000.0
2008-11-28 09:27:00,0.5525,0.5526,0.5525,0.5525,32400000.0
2008-11-28 09:28:00,0.5526,0.5526,0.5523,0.5525,80600000.0
2008-11-28 09:29:00,0.55245,0.55375,0.55245,0.5526,170000000.0
2008-11-28 09:30:00,0.55255,0.55275,0.5524,0.5527,82000000.0
2008-11-28 09:31:00,0.5527,0.5527,0.5525,0.55265,85800000.0
2008-11-28 09:32:00,0.5525,0.55255,0.55195,0.5524,103000000.0
2008-11-28 09:33:00,0.5524,0.5524,0.5521,0.55215,53400000.0
2008-11-28 09:34:00,0.5522,0.5522,0.55205,0.55215,26000000.0
2008-11-28 09:35:00,0.5521,0.5526,0.55205,0.5526,39200000.0
2008-11-28 09:36:00,0.5526,0.5526,0.55225,0.5524,44600000.0
2008-11-28 09:37:00,0.5524,0.55255,0.5522,0.55225,86600000.0
2008-11-28 09:38:00,0.5523,0.5523,0.55215,0.55225,54000000.0
2008-11-28 09:39:00,0.5523,0.5523,0.55205,0.55205,33200000.0
2008-11-28 09:40:00,0.55205,0.5522,0.552,0.55205,54600000.0
2008-11-28 09:41:00,0.552,0.552,0.552,0.552,1800000.0
2008-11-28 09:42:00,0.5521,0.5521,0.5521,0.5521,1200000.0
2008-11-28 09:43:00,0.5517,0.55199,0.55143,0.5518,83200000.0
2008-11-28 09:44:00,0.55205,0.5522,0.55205,0.5522,10800000.0
2008-11-28 09:45:00,0.5522,0.55225,0.5522,0.5522,5600000.0
2008-11-28 09:46:00,0.5522,0.5522,0.55205,0.55205,15000000.0
2008-11-28 09:47:00,0.55163,0.55187,0.55133,0.55163,312200000.0
2008-11-28 09:48:00,0.55205,0.55205,0.55205,0.55205,1800000.0
2008-11-28 09:49:00,0.55205,0.55215,0.55205,0.55215,4400000.0
2008-11-28 09:50:00,0.55215,0.5522,0.55215,0.5522,4600000.0
2008-11-28 09:51:00,0.55225,0.55225,0.55205,0.55205,21800000.0
2008-11-28 09:52:00,0.55205,0.55215,0.55205,0.55215,10200000.0
2008-11-28 09:53:00,0.5522,0.5522,0.5522,0.5522,1000000.0
2008-11-28 09:54:00,0.55215,0.55215,0.55215,0.55215,7000000.0
2008-11-28 09:55:00,0.5521,0.55215,0.55205,0.55215,28800000.0
2008-11-28 09:56:00,0.55215,0.5522,0.55205,0.55205,19200000.0
2008-11-28 09:57:00,0.5521,0.5523,0.5521,0.55215,71200000.0
2008-11-28 09:58:00,0.55215,0.5524,0.55215,0.5524,34400000.0
2008-11-28 09:59:00,0.55235,0.5525,0.55235,0.55245,21000000.0
2008-11-28 10:00:00,0.55245,0.55275,0.55245,0.55275,38600000.0
2008-11-28 10:01:00,0.5528,0.553,0.55265,0.553,52800000.0
2008-11-28 10:02:00,0.55305,0.5536,0.553,0.5532,75600000.0
2008-11-28 10:03:00,0.5532,0.55325,0.5532,0.5532,209000000.0
2008-11-28 10:04:00,0.5532,0.55325,0.5532,0.5532,120000000.0
2008-11-28 10:05:00,0.5532,0.5532,0.55205,0.55295,40800000.0
2008-11-28 10:06:00,0.553,0.5531,0.55295,0.55295,29200000.0
2008-11-28 10:07:00,0.55295,0.55295,0.55255,0.55255,19000000.0
2008-11-28 10:08:00,0.5526,0.5526,0.5526,0.5526,1800000.0
2008-11-28 10:09:00,0.5526,0.5527,0.55255,0.5527,28400000.0
2008-11-28 10:10:00,0.5527,0.5527,0.5527,0.5527,5400000.0
2008-11-28 10:11:00,0.5527,0.553,0.55265,0.55265,51400000.0
2008-11-28 10:12:00,0.55265,0.55275,0.55265,0.55265,30800000.0
2008-11-28 10:13:00,0.55275,0.5529,0.55275,0.55285,22200000.0
2008-11-28 10:14:00,0.5529,0.5529,0.55285,0.5529,9000000.0
2008-11-28 10:15:00,0.55285,0.5529,0.55285,0.55285,12600000.0
2008-11-28 10:16:00,0.5529,0.5529,0.55275,0.55275,3000000.0
2008-11-28 10:17:00,0.55227,0.55268,0.55217,0.55227,89000000.0
2008-11-28 10:18:00,0.55275,0.55285,0.55265,0.55265,9000000.0
2008-11-28 10:19:00,0.55265,0.55265,0.55265,0.55265,3000000.0
2008-11-28 10:20:00,0.55275,0.55285,0.55265,0.5528,53600000.0
2008-11-28 10:21:00,0.55275,0.5528,0.55265,0.5527,33800000.0
2008-11-28 10:22:00,0.55255,0.55265,0.55225,0.5523,36000000.0
2008-11-28 10:23:00,0.55235,0.55235,0.5523,0.55235,3600000.0
2008-11-28 10:24:00,0.55225,0.55245,0.55225,0.5523,47600000.0
2008-11-28 10:25:00,0.5523,0.55235,0.5522,0.55235,23000000.0
2008-11-28 10:26:00,0.55225,0.55225,0.55225,0.55225,8800000.0
2008-11-28 10:27:00,0.55225,0.55255,0.55225,0.55255,25600000.0
2008-11-28 10:28:00,0.55255,0.55255,0.5521,0.55215,29000000.0
2008-11-28 10:29:00,0.5521,0.5522,0.5521,0.5522,14000000.0
2008-11-28 10:30:00,0.55225,0.5527,0.55225,0.55255,26800000.0
2008-11-28 10:31:00,0.55255,0.55275,0.5518,0.552,171400000.0
2008-11-28 10:32:00,0.55205,0.5522,0.55205,0.55215,43200000.0
2008-11-28 10:33:00,0.55215,0.55235,0.55185,0.55185,21800000.0
2008-11-28 10:34:00,0.5522,0.5522,0.55195,0.5521,50400000.0
2008-11-28 10:35:00,0.55205,0.55235,0.55205,0.55235,9400000.0
2008-11-28 10:36:00,0.55235,0.55235,0.55235,0.55235,9600000.0
2008-11-28 10:37:00,0.55235,0.55245,0.55225,0.55245,16600000.0
2008-11-28 10:38:00,0.55245,0.5525,0.55235,0.55235,73400000.0
2008-11-28 10:39:00,0.5523,0.5523,0.55225,0.5523,15200000.0
2008-11-28 10:40:00,0.55235,0.55345,0.5523,0.55275,119600000.0
2008-11-28 10:41:00,0.55285,0.5533,0.55245,0.5528,122200000.0
2008-11-28 10:42:00,0.5528,0.5532,0.55265,0.55285,124400000.0
2008-11-28 10:43:00,0.5529,0.55295,0.5527,0.5528,26600000.0
2008-11-28 10:44:00,0.55275,0.5528,0.5523,0.5523,44000000.0
2008-11-28 10:45:00,0.55235,0.55275,0.55235,0.55245,38000000.0
2008-11-28 10:46:00,0.55245,0.55245,0.5522,0.55225,49000000.0
2008-11-28 10:47:00,0.55215,0.55215,0.55175,0.55195,17000000.0
2008-11-28 10:48:00,0.552,0.5521,0.55195,0.55195,12200000.0
2008-11-28 10:49:00,0.55195,0.55195,0.55195,0.55195,12000000.0
2008-11-28 10:50:00,0.55195,0.552,0.55165,0.55165,62800000.0
2008-11-28 10:51:00,0.55165,0.5521,0.55135,0.55165,231600000.0
2008-11-28 10:52:00,0.55165,0.5518,0.5516,0.5516,49800000.0
2008-11-28 10:53:00,0.55165,0.5517,0.5515,0.5517,36000000.0
2008-11-28 10:54:00,0.5517,0.5518,0.5516,0.55165,51800000.0
2008-11-28 10:55:00,0.55165,0.5517,0.55155,0.55165,43000000.0
2008-11-28 10:56:00,0.5517,0.5517,0.55165,0.5517,23400000.0
2008-11-28 10:57:00,0.5517,0.5521,0.55165,0.5521,97000000.0
2008-11-28 10:58:00,0.5521,0.55275,0.55205,0.5527,66200000.0
2008-11-28 10:59:00,0.5529,0.5529,0.55215,0.55285,39000000.0
2008-11-28 11:00:00,0.55285,0.55295,0.5528,0.55285,35800000.0
2008-11-28 11:01:00,0.5529,0.55305,0.55285,0.55295,64400000.0
2008-11-28 11:02:00,0.55295,0.553,0.55245,0.5527,693400012.0
2008-11-28 11:03:00,0.5527,0.5527,0.5526,0.5526,94000000.0
2008-11-28 11:04:00,0.5526,0.5526,0.5522,0.5522,133200002.0
2008-11-28 11:05:00,0.5522,0.5522,0.552,0.55205,118200000.0
2008-11-28 11:06:00,0.55205,0.5521,0.552,0.55205,51000000.0
2008-11-28 11:07:00,0.55205,0.55205,0.5519,0.552,67000000.0
2008-11-28 11:08:00,0.55195,0.5524,0.55195,0.5524,58600000.0
2008-11-28 11:09:00,0.5524,0.5524,0.5524,0.5524,6000000.0
2008-11-28 11:10:00,0.55245,0.5527,0.55245,0.5525,49400000.0
2008-11-28 11:11:00,0.5525,0.5525,0.5522,0.5522,42200000.0
2008-11-28 11:12:00,0.5522,0.5522,0.55205,0.55205,55000000.0
2008-11-28 11:13:00,0.55205,0.5522,0.55205,0.5522,8800000.0
2008-11-28 11:14:00,0.5522,0.55225,0.55205,0.5521,83800000.0
2008-11-28 11:15:00,0.5521,0.55215,0.55195,0.5521,26400000.0
2008-11-28 11:16:00,0.55195,0.55265,0.55195,0.5523,44200000.0
2008-11-28 11:17:00,0.55225,0.55415,0.55225,0.55355,226200000.0
2008-11-28 11:18:00,0.55365,0.55385,0.55355,0.5536,24400000.0
2008-11-28 11:19:00,0.5536,0.5536,0.553,0.553,24600000.0
2008-11-28 11:20:00,0.553,0.55305,0.553,0.55305,4600000.0
2008-11-28 11:21:00,0.553,0.55305,0.55215,0.55215,78000000.0
2008-11-28 11:22:00,0.55215,0.5526,0.55215,0.55255,78600000.0
2008-11-28 11:23:00,0.5525,0.5525,0.55205,0.55225,236400000.0
2008-11-28 11:24:00,0.55205,0.55225,0.55205,0.55205,161200000.0
2008-11-28 11:25:00,0.55205,0.55255,0.5518,0.5525,44600000.0
2008-11-28 11:26:00,0.5525,0.5525,0.5524,0.5524,7400000.0
2008-11-28 11:27:00,0.5522,0.5523,0.5519,0.55225,85200000.0
2008-11-28 11:28:00,0.5523,0.55245,0.5523,0.55245,27200000.0
2008-11-28 11:29:00,0.55216,0.55229,0.55193,0.55205,98200000.0
2008-11-28 11:30:00,0.55245,0.55245,0.55175,0.55175,37000000.0
2008-11-28 11:31:00,0.5518,0.55195,0.5518,0.55195,5600000.0
2008-11-28 11:32:00,0.5519,0.5519,0.5519,0.5519,4400000.0
2008-11-28 11:33:00,0.55215,0.55225,0.55195,0.55225,40800000.0
2008-11-28 11:34:00,0.55225,0.55225,0.55225,0.55225,5000000.0
2008-11-28 11:35:00,0.55225,0.55225,0.55215,0.55215,4800000.0
2008-11-28 11:36:00,0.55215,0.55215,0.5514,0.55155,23600000.0
2008-11-28 11:37:00,0.5515,0.5515,0.5515,0.5515,8000000.0
2008-11-28 11:38:00,0.55118,0.55154,0.55099,0.55123,431400005.0
2008-11-28 11:39:00,0.55165,0.5522,0.5516,0.5521,42200000.0
2008-11-28 11:40:00,0.552,0.55215,0.55185,0.5521,46200000.0
2008-11-28 11:41:00,0.55225,0.55245,0.55225,0.5524,21800000.0
2008-11-28 11:42:00,0.5524,0.5524,0.55145,0.55165,52200000.0
2008-11-28 11:43:00,0.55165,0.55175,0.55165,0.55175,18400000.0
2008-11-28 11:44:00,0.5517,0.55185,0.5515,0.55185,95600000.0
2008-11-28 11:45:00,0.5517,0.55175,0.5515,0.55155,165400000.0
2008-11-28 11:46:00,0.55155,0.55175,0.55155,0.5516,38200000.0
2008-11-28 11:47:00,0.55165,0.5517,0.55155,0.55155,24600000.0
2008-11-28 11:48:00,0.5516,0.5516,0.55155,0.55155,46200000.0
2008-11-28 11:49:00,0.5516,0.55175,0.5516,0.5517,39600000.0
2008-11-28 11:50:00,0.55165,0.55165,0.55145,0.55155,90400000.0
2008-11-28 11:51:00,0.55145,0.55165,0.55145,0.55165,13200000.0
2008-11-28 11:52:00,0.55165,0.55165,0.55155,0.55155,9400000.0
2008-11-28 11:53:00,0.55116,0.55143,0.55093,0.55138,86200000.0
2008-11-28 11:54:00,0.5517,0.5517,0.5517,0.5517,4200000.0
2008-11-28 11:55:00,0.5517,0.55215,0.5517,0.55215,24800000.0
2008-11-28 11:56:00,0.5521,0.5521,0.5521,0.5521,4400000.0
2008-11-28 11:57:00,0.5521,0.5521,0.5521,0.5521,3400000.0
2008-11-28 11:58:00,0.5521,0.55215,0.55205,0.55215,9200000.0
2008-11-28 11:59:00,0.55215,0.55215,0.55205,0.55205,62200000.0
2008-11-28 12:00:00,0.55215,0.55215,0.55205,0.55205,28400000.0
2008-11-28 12:01:00,0.55205,0.55205,0.552,0.55205,13600000.0
2008-11-28 12:02:00,0.55205,0.55205,0.55205,0.55205,5400000.0
2008-11-28 12:03:00,0.55205,0.55225,0.55205,0.55205,14200000.0
2008-11-28 12:04:00,0.55205,0.55205,0.5513,0.5514,243600000.0
2008-11-28 12:05:00,0.55145,0.5518,0.55145,0.55175,34400000.0
2008-11-28 12:06:00,0.55175,0.55175,0.55165,0.5517,8800000.0
2008-11-28 12:07:00,0.5517,0.5517,0.5517,0.5517,2200000.0
2008-11-28 12:08:00,0.55122,0.55168,0.55117,0.55138,203200000.0
2008-11-28 12:09:00,0.5517,0.5517,0.55135,0.5517,56400000.0
2008-11-28 12:10:00,0.55165,0.5517,0.55165,0.5517,40000000.0
2008-11-28 12:11:00,0.55165,0.55165,0.55165,0.55165,5600000.0
2008-11-28 12:12:00,0.5517,0.55195,0.5517,0.55195,8400000.0
2008-11-28 12:13:00,0.55195,0.55215,0.5519,0.5519,45800000.0
2008-11-28 12:14:00,0.5519,0.5519,0.5518,0.55185,12200000.0
2008-11-28 12:15:00,0.55185,0.55185,0.55185,0.55185,2200000.0
2008-11-28 12:16:00,0.552,0.5522,0.55175,0.55195,99800000.0
2008-11-28 12:17:00,0.55195,0.5521,0.55195,0.5521,31800000.0
2008-11-28 12:18:00,0.55205,0.55205,0.55205,0.55205,1800000.0
2008-11-28 12:19:00,0.55205,0.55205,0.55205,0.55205,18400000.0
2008-11-28 12:20:00,0.55164,0.55185,0.55138,0.55173,72800000.0
2008-11-28 12:21:00,0.55205,0.55225,0.55205,0.55205,36800000.0
2008-11-28 12:22:00,0.5516,0.55202,0.55145,0.55192,91200000.0
2008-11-28 12:23:00,0.55185,0.55185,0.55141,0.55148,35600000.0
2008-11-28 12:24:00,0.55205,0.55205,0.55205,0.55205,12600000.0
2008-11-28 12:25:00,0.55205,0.55225,0.55205,0.5521,44600000.0
2008-11-28 12:26:00,0.5521,0.55215,0.55165,0.55165,82200000.0
2008-11-28 12:27:00,0.5517,0.55175,0.5516,0.55165,92600000.0
2008-11-28 12:28:00,0.5516,0.5516,0.55155,0.55155,23400000.0
2008-11-28 12:29:00,0.55155,0.5516,0.55155,0.5516,21800000.0
2008-11-28 12:30:00,0.5517,0.5517,0.5515,0.55155,76800000.0
2008-11-28 12:31:00,0.5516,0.55165,0.5515,0.5516,68600000.0
2008-11-28 12:32:00,0.5516,0.55165,0.5511,0.55125,47600000.0
2008-11-28 12:33:00,0.55125,0.5514,0.55105,0.55135,68000000.0
2008-11-28 12:34:00,0.55135,0.55135,0.55135,0.55135,4000000.0
2008-11-28 12:35:00,0.5515,0.5515,0.55135,0.5515,46000000.0
2008-11-28 12:36:00,0.55165,0.55165,0.5516,0.5516,7800000.0
2008-11-28 12:37:00,0.55165,0.55165,0.55145,0.5516,16400000.0
2008-11-28 12:38:00,0.5519,0.55205,0.5519,0.55195,8600000.0
2008-11-28 12:39:00,0.55195,0.552,0.55195,0.552,7000000.0
2008-11-28 12:40:00,0.55205,0.55205,0.5516,0.5516,44800000.0
2008-11-28 12:41:00,0.55185,0.55185,0.5518,0.5518,43200000.0
2008-11-28 12:42:00,0.5518,0.55185,0.5518,0.55185,20400000.0
2008-11-28 12:43:00,0.55185,0.55195,0.55185,0.55195,13200000.0
2008-11-28 12:44:00,0.55195,0.55195,0.55195,0.55195,3800000.0
2008-11-28 12:45:00,0.55195,0.5521,0.55185,0.55185,29400000.0
2008-11-28 12:46:00,0.55185,0.5521,0.55185,0.55195,28600000.0
2008-11-28 12:47:00,0.55195,0.55195,0.55185,0.55185,11600000.0
2008-11-28 12:48:00,0.55185,0.552,0.5512,0.5516,85800000.0
2008-11-28 12:49:00,0.5516,0.55165,0.5515,0.55165,22000000.0
2008-11-28 12:50:00,0.55155,0.55185,0.5512,0.5514,123200000.0
2008-11-28 12:51:00,0.5514,0.5514,0.55125,0.55135,11800000.0
2008-11-28 12:52:00,0.55141,0.55156,0.55092,0.55142,126400000.0
2008-11-28 12:53:00,0.55135,0.55135,0.55125,0.55135,6200000.0
2008-11-28 12:54:00,0.55135,0.55135,0.55135,0.55135,1800000.0
2008-11-28 12:55:00,0.55135,0.5521,0.55125,0.55125,86400000.0
2008-11-28 12:56:00,0.5513,0.5513,0.5512,0.5512,14400000.0
2008-11-28 12:57:00,0.5512,0.5512,0.55025,0.5506,98600000.0
2008-11-28 12:58:00,0.5507,0.551,0.55065,0.551,83600000.0
2008-11-28 12:59:00,0.551,0.5512,0.55095,0.55115,32200000.0
2008-11-28 13:00:00,0.5512,0.55125,0.5512,0.55125,8400000.0
2008-11-28 13:01:00,0.55145,0.55145,0.5509,0.55125,130000001.0
2008-11-28 13:02:00,0.5514,0.5514,0.5514,0.5514,3600000.0
2008-11-28 13:03:00,0.5514,0.5516,0.5514,0.5516,16000000.0
2008-11-28 13:04:00,0.55155,0.55155,0.55155,0.55155,2400000.0
2008-11-28 13:05:00,0.55155,0.5517,0.55115,0.5516,30400000.0
2008-11-28 13:06:00,0.5516,0.5516,0.5516,0.5516,1200000.0
2008-11-28 13:07:00,0.5516,0.5516,0.55155,0.55155,3600000.0
2008-11-28 13:08:00,0.55155,0.55155,0.55155,0.55155,2400000.0
2008-11-28 13:09:00,0.55105,0.55112,0.55077,0.55077,90800000.0
2008-11-28 13:10:00,0.5514,0.5514,0.5514,0.5514,3000000.0
2008-11-28 13:11:00,0.55145,0.55145,0.5511,0.5514,44200000.0
2008-11-28 13:12:00,0.5515,0.5515,0.5513,0.5513,20600000.0
2008-11-28 13:13:00,0.5513,0.5515,0.55125,0.5514,32800000.0
2008-11-28 13:14:00,0.5514,0.55145,0.5514,0.5514,10800000.0
2008-11-28 13:15:00,0.55155,0.55155,0.5514,0.5514,18400000.0
2008-11-28 13:16:00,0.55135,0.55145,0.5513,0.5514,44000000.0
2008-11-28 13:17:00,0.5514,0.5514,0.5514,0.5514,2800000.0
2008-11-28 13:18:00,0.5514,0.5514,0.5514,0.5514,8400000.0
2008-11-28 13:19:00,0.55155,0.55155,0.55145,0.55155,12200000.0
2008-11-28 13:20:00,0.55155,0.55155,0.5509,0.5512,42200000.0
2008-11-28 13:21:00,0.55125,0.5513,0.5508,0.5511,31800000.0
2008-11-28 13:22:00,0.5511,0.5512,0.5511,0.55115,63000000.0
2008-11-28 13:23:00,0.55115,0.55135,0.55075,0.551,50600000.0
2008-11-28 13:24:00,0.55095,0.55095,0.55095,0.55095,2600000.0
2008-11-28 13:25:00,0.55057,0.55076,0.55057,0.55068,20600000.0
2008-11-28 13:26:00,0.55095,0.55145,0.55095,0.55095,50400000.0
2008-11-28 13:27:00,0.55095,0.551,0.5508,0.55085,40400000.0
2008-11-28 13:28:00,0.55085,0.5513,0.5506,0.55075,77600000.0
2008-11-28 13:29:00,0.55075,0.55085,0.55035,0.55055,33400000.0
2008-11-28 13:30:00,0.55045,0.55045,0.55025,0.55025,19200000.0
2008-11-28 13:31:00,0.5502,0.55025,0.5499,0.55,43400000.0
2008-11-28 13:32:00,0.55005,0.55005,0.54935,0.5494,92000000.0
2008-11-28 13:33:00,0.5495,0.55,0.5495,0.54995,44400000.0
2008-11-28 13:34:00,0.5499,0.5503,0.5499,0.5501,55800000.0
2008-11-28 13:35:00,0.5501,0.5501,0.5497,0.54995,52000000.0
2008-11-28 13:36:00,0.5499,0.5499,0.5496,0.54975,18000000.0
2008-11-28 13:37:00,0.54995,0.5504,0.54995,0.5502,53600000.0
2008-11-28 13:38:00,0.5502,0.551,0.54935,0.551,97200000.0
2008-11-28 13:39:00,0.551,0.55105,0.55015,0.55065,116000000.0
2008-11-28 13:40:00,0.5507,0.5507,0.54995,0.5501,108000000.0
2008-11-28 13:41:00,0.55015,0.55015,0.55005,0.5501,17800000.0
2008-11-28 13:42:00,0.55005,0.55025,0.5499,0.55,98400000.0
2008-11-28 13:43:00,0.55,0.55005,0.54925,0.54945,68000000.0
2008-11-28 13:44:00,0.54945,0.54945,0.5494,0.5494,22800000.0
2008-11-28 13:45:00,0.54945,0.5498,0.54945,0.5497,33000000.0
2008-11-28 13:46:00,0.5497,0.5498,0.54965,0.54965,18800000.0
2008-11-28 13:47:00,0.5497,0.5497,0.5497,0.5497,1200000.0
2008-11-28 13:48:00,0.54965,0.5498,0.54945,0.5498,41200000.0
2008-11-28 13:49:00,0.54975,0.55015,0.54955,0.5501,134400000.0
2008-11-28 13:50:00,0.5501,0.55065,0.54965,0.54965,156800000.0
2008-11-28 13:51:00,0.54975,0.5499,0.54935,0.54935,104400000.0
2008-11-28 13:52:00,0.54945,0.54945,0.54945,0.54945,2400000.0
2008-11-28 13:53:00,0.54955,0.5498,0.54955,0.5498,13200000.0
2008-11-28 13:54:00,0.54975,0.54975,0.54975,0.54975,12600000.0
2008-11-28 13:55:00,0.5498,0.5498,0.54975,0.54975,20200000.0
2008-11-28 13:56:00,0.5496,0.5499,0.5486,0.54875,145400000.0
2008-11-28 13:57:00,0.54865,0.54865,0.54755,0.5477,66200000.0
2008-11-28 13:58:00,0.5477,0.54855,0.54725,0.54855,82200000.0
2008-11-28 13:59:00,0.54845,0.54875,0.5481,0.5485,104800000.0
2008-11-28 14:00:00,0.54855,0.5495,0.54855,0.5488,95000000.0
2008-11-28 14:01:00,0.5488,0.5488,0.5482,0.5487,56800000.0
2008-11-28 14:02:00,0.5487,0.54875,0.54835,0.54845,39000000.0
2008-11-28 14:03:00,0.54855,0.54865,0.54855,0.54855,15200000.0
2008-11-28 14:04:00,0.5486,0.54875,0.5482,0.5486,97000000.0
2008-11-28 14:05:00,0.5486,0.5486,0.5484,0.54845,11200000.0
2008-11-28 14:06:00,0.54855,0.5491,0.54855,0.5489,100800000.0
2008-11-28 14:07:00,0.54885,0.5489,0.54815,0.54815,68200000.0
2008-11-28 14:08:00,0.54815,0.5482,0.54745,0.54765,89600000.0
2008-11-28 14:09:00,0.54755,0.54775,0.54755,0.5476,31200000.0
2008-11-28 14:10:00,0.5476,0.54785,0.5476,0.5477,79400000.0
2008-11-28 14:11:00,0.5478,0.54785,0.5476,0.5476,44000000.0
2008-11-28 14:12:00,0.5476,0.54775,0.5476,0.54775,11200000.0
2008-11-28 14:13:00,0.54775,0.54775,0.54685,0.5476,92600000.0
2008-11-28 14:14:00,0.5476,0.54805,0.5476,0.5479,62600000.0
2008-11-28 14:15:00,0.5479,0.54815,0.54785,0.548,41800000.0
2008-11-28 14:16:00,0.548,0.54835,0.548,0.54835,19400000.0
2008-11-28 14:17:00,0.5483,0.54835,0.54775,0.54785,112200000.0
2008-11-28 14:18:00,0.5479,0.54795,0.5471,0.54735,122200000.0
2008-11-28 14:19:00,0.5473,0.54745,0.5473,0.54745,37400000.0
2008-11-28 14:20:00,0.5474,0.5474,0.54735,0.54735,7800000.0
2008-11-28 14:21:00,0.54745,0.54745,0.5474,0.5474,10200000.0
2008-11-28 14:22:00,0.5474,0.5479,0.54725,0.5475,54800000.0
2008-11-28 14:23:00,0.54745,0.54745,0.54745,0.54745,3400000.0
2008-11-28 14:24:00,0.54723,0.54738,0.54694,0.54696,17600000.0
2008-11-28 14:25:00,0.54712,0.54715,0.54712,0.54715,11200000.0
2008-11-28 14:26:00,0.5474,0.5478,0.5473,0.5474,64000000.0
2008-11-28 14:27:00,0.5474,0.54745,0.5472,0.5472,50800000.0
2008-11-28 14:28:00,0.5472,0.5472,0.5459,0.54705,114400000.0
2008-11-28 14:29:00,0.54695,0.54695,0.54665,0.54685,56600000.0
2008-11-28 14:30:00,0.54685,0.54685,0.54605,0.54655,128600000.0
2008-11-28 14:31:00,0.5466,0.54665,0.5463,0.54635,25800000.0
2008-11-28 14:32:00,0.54635,0.5466,0.54635,0.5466,20600000.0
2008-11-28 14:33:00,0.54655,0.5468,0.54645,0.5466,89800000.0
2008-11-28 14:34:00,0.54655,0.5466,0.5465,0.5465,87600000.0
2008-11-28 14:35:00,0.5465,0.54655,0.54645,0.54655,7800000.0
2008-11-28 14:36:00,0.54655,0.54685,0.54645,0.54665,65800000.0
2008-11-28 14:37:00,0.5467,0.5474,0.5466,0.5466,63000000.0
2008-11-28 14:38:00,0.54675,0.5474,0.54675,0.5474,11400000.0
2008-11-28 14:39:00,0.5475,0.5479,0.54735,0.54765,81600000.0
2008-11-28 14:40:00,0.5476,0.5478,0.5473,0.5473,54000000.0
2008-11-28 14:41:00,0.5473,0.5473,0.5473,0.5473,108800000.0
2008-11-28 14:42:00,0.54725,0.54725,0.54655,0.5467,25000000.0
2008-11-28 14:43:00,0.5469,0.54735,0.54665,0.54725,117400000.0
2008-11-28 14:44:00,0.54725,0.5473,0.54725,0.54725,29600000.0
2008-11-28 14:45:00,0.5473,0.5473,0.5473,0.5473,6800000.0
2008-11-28 14:46:00,0.54725,0.54725,0.54725,0.54725,3200000.0
2008-11-28 14:47:00,0.54725,0.54725,0.54725,0.54725,4200000.0
2008-11-28 14:48:00,0.5473,0.5479,0.5473,0.5476,39200000.0
2008-11-28 14:49:00,0.5476,0.5476,0.5471,0.54715,73200000.0
2008-11-28 14:50:00,0.54715,0.54745,0.54715,0.5473,61000000.0
2008-11-28 14:51:00,0.54725,0.54725,0.54685,0.54685,28400000.0
2008-11-28 14:52:00,0.54685,0.54685,0.54605,0.5461,108800000.0
2008-11-28 14:53:00,0.5461,0.54625,0.54515,0.54605,151000000.0
2008-11-28 14:54:00,0.5461,0.54625,0.54565,0.54565,66000000.0
2008-11-28 14:55:00,0.54575,0.54575,0.5457,0.54575,40000000.0
2008-11-28 14:56:00,0.54585,0.54605,0.54575,0.5458,39200000.0
2008-11-28 14:57:00,0.546,0.54605,0.5458,0.5458,42200000.0
2008-11-28 14:58:00,0.5458,0.5464,0.5458,0.546,126800000.0
2008-11-28 14:59:00,0.54615,0.54655,0.54615,0.54655,61000000.0
2008-11-28 15:00:00,0.5465,0.5466,0.5465,0.54655,36200000.0
2008-11-28 15:01:00,0.54655,0.5472,0.54655,0.54695,65200000.0
2008-11-28 15:02:00,0.5468,0.5472,0.5461,0.54615,66600000.0
2008-11-28 15:03:00,0.54615,0.5474,0.54615,0.54725,213800000.0
2008-11-28 15:04:00,0.54715,0.54735,0.54685,0.5472,102400000.0
2008-11-28 15:05:00,0.5472,0.5475,0.5472,0.5473,57800000.0
2008-11-28 15:06:00,0.5473,0.5473,0.5467,0.5473,53600000.0
2008-11-28 15:07:00,0.5467,0.5478,0.5467,0.54745,104600000.0
2008-11-28 15:08:00,0.5475,0.5475,0.5474,0.5474,13000000.0
2008-11-28 15:09:00,0.5475,0.5481,0.5475,0.5478,26400000.0
2008-11-28 15:10:00,0.5478,0.5484,0.54745,0.54825,85400000.0
2008-11-28 15:11:00,0.54825,0.54825,0.5482,0.5482,3600000.0
2008-11-28 15:12:00,0.5481,0.5481,0.54735,0.54735,42800000.0
2008-11-28 15:13:00,0.54775,0.54805,0.54775,0.54805,32800000.0
2008-11-28 15:14:00,0.5479,0.5481,0.5479,0.5481,20200000.0
2008-11-28 15:15:00,0.54825,0.54825,0.54815,0.5482,11200000.0
2008-11-28 15:16:00,0.5481,0.54835,0.54795,0.5481,107000000.0
2008-11-28 15:17:00,0.54815,0.54825,0.54695,0.5476,280000000.0
2008-11-28 15:18:00,0.54765,0.5478,0.54745,0.54755,57600000.0
2008-11-28 15:19:00,0.54755,0.54755,0.547,0.5471,41000000.0
2008-11-28 15:20:00,0.54715,0.54765,0.54715,0.54745,54600000.0
2008-11-28 15:21:00,0.5474,0.54765,0.5474,0.5476,49000000.0
2008-11-28 15:22:00,0.54715,0.54775,0.54715,0.5473,71200000.0
2008-11-28 15:23:00,0.5474,0.54765,0.5472,0.54755,57400000.0
2008-11-28 15:24:00,0.54695,0.54735,0.5469,0.54725,119600000.0
2008-11-28 15:25:00,0.54692,0.54737,0.54683,0.54695,49000000.0
2008-11-28 15:26:00,0.54745,0.54765,0.54725,0.5473,44400000.0
2008-11-28 15:27:00,0.5473,0.54765,0.54685,0.5473,69200000.0
2008-11-28 15:28:00,0.5473,0.5473,0.5473,0.5473,11200000.0
2008-11-28 15:29:00,0.5473,0.5473,0.5473,0.5473,8000000.0
2008-11-28 15:30:00,0.5473,0.5473,0.5473,0.5473,1600000.0
2008-11-28 15:31:00,0.5473,0.5473,0.547,0.54715,35800000.0
2008-11-28 15:32:00,0.54735,0.54735,0.54735,0.54735,4200000.0
2008-11-28 15:33:00,0.5476,0.54805,0.5476,0.54805,13200000.0
2008-11-28 15:34:00,0.54815,0.54815,0.54805,0.54805,12000000.0
2008-11-28 15:35:00,0.5481,0.54825,0.5481,0.54825,7200000.0
2008-11-28 15:36:00,0.54855,0.54855,0.54835,0.54845,4000000.0
2008-11-28 15:37:00,0.54845,0.54865,0.54845,0.54845,24000000.0
2008-11-28 15:38:00,0.54845,0.54855,0.54845,0.54845,4000000.0
2008-11-28 15:39:00,0.54855,0.54895,0.54845,0.54895,22600000.0
2008-11-28 15:40:00,0.5491,0.5491,0.54905,0.54905,28800000.0
2008-11-28 15:41:00,0.54905,0.54905,0.5486,0.5486,37800000.0
2008-11-28 15:42:00,0.5486,0.5486,0.5484,0.5485,6800000.0
2008-11-28 15:43:00,0.54855,0.54895,0.54855,0.54895,40600000.0
2008-11-28 15:44:00,0.54895,0.54905,0.54895,0.54905,30800000.0
2008-11-28 15:45:00,0.54905,0.54905,0.54895,0.54895,14200000.0
2008-11-28 15:46:00,0.54915,0.54955,0.54905,0.54955,44200001.0
2008-11-28 15:47:00,0.54945,0.5496,0.54945,0.54945,7000000.0
2008-11-28 15:48:00,0.54945,0.54945,0.54935,0.54945,13400000.0
2008-11-28 15:49:00,0.54905,0.54905,0.549,0.54905,25200000.0
2008-11-28 15:50:00,0.549,0.54905,0.5487,0.5488,98800000.0
2008-11-28 15:51:00,0.54865,0.5492,0.54845,0.54915,76600000.0
2008-11-28 15:52:00,0.54915,0.54915,0.5489,0.5491,83000000.0
2008-11-28 15:53:00,0.5491,0.54915,0.5491,0.54915,5000000.0
2008-11-28 15:54:00,0.54915,0.5492,0.54915,0.5492,7200000.0
2008-11-28 15:55:00,0.54915,0.54915,0.5491,0.5491,8000000.0
2008-11-28 15:56:00,0.5491,0.54925,0.54905,0.54915,14000000.0
2008-11-28 15:57:00,0.54925,0.54925,0.54895,0.54925,50600000.0
2008-11-28 15:58:00,0.5492,0.54925,0.549,0.54905,14600000.0
2008-11-28 15:59:00,0.549,0.54905,0.549,0.549,18000000.0
2008-11-28 16:00:00,0.549,0.54905,0.549,0.54905,23800000.0
2008-11-28 16:01:00,0.5491,0.5494,0.54905,0.5492,10600000.0
2008-11-28 16:02:00,0.5492,0.5494,0.5487,0.5491,62200000.0
2008-11-28 16:03:00,0.54915,0.54915,0.5489,0.54905,76000000.0
2008-11-28 16:04:00,0.5491,0.54915,0.54905,0.5491,27600000.0
2008-11-28 16:05:00,0.54905,0.54915,0.549,0.549,18800000.0
2008-11-28 16:06:00,0.54895,0.54935,0.54895,0.549,34000000.0
2008-11-28 16:07:00,0.549,0.549,0.549,0.549,2000000.0
2008-11-28 16:08:00,0.54895,0.549,0.5488,0.5488,55600000.0
2008-11-28 16:09:00,0.5489,0.5489,0.5488,0.5488,8000000.0
2008-11-28 16:10:00,0.5488,0.5488,0.54835,0.5484,128600000.0
2008-11-28 16:11:00,0.54845,0.54865,0.5484,0.5485,96600000.0
2008-11-28 16:12:00,0.54845,0.5486,0.54845,0.5486,36400000.0
2008-11-28 16:13:00,0.5486,0.5486,0.5484,0.54845,46000000.0
2008-11-28 16:14:00,0.54845,0.5486,0.5484,0.54855,73000000.0
2008-11-28 16:15:00,0.54855,0.5486,0.5476,0.5477,103000000.0
2008-11-28 16:16:00,0.5479,0.54805,0.5476,0.5478,67800000.0
2008-11-28 16:17:00,0.5478,0.5478,0.54775,0.5478,8000000.0
2008-11-28 16:18:00,0.5478,0.5478,0.5476,0.5476,15000000.0
2008-11-28 16:19:00,0.5476,0.5478,0.5476,0.54775,21400000.0
2008-11-28 16:20:00,0.5477,0.5478,0.54695,0.54715,101600000.0
2008-11-28 16:21:00,0.5472,0.54795,0.5472,0.54775,113000000.0
2008-11-28 16:22:00,0.5479,0.548,0.5476,0.5477,87000000.0
2008-11-28 16:23:00,0.54765,0.5478,0.54665,0.5473,103800000.0
2008-11-28 16:24:00,0.5471,0.5482,0.54695,0.54755,156800002.0
2008-11-28 16:25:00,0.5477,0.5477,0.5474,0.5474,33200000.0
2008-11-28 16:26:00,0.5473,0.5473,0.54705,0.54715,22000000.0
2008-11-28 16:27:00,0.54715,0.54715,0.54715,0.54715,4000000.0
2008-11-28 16:28:00,0.54675,0.54725,0.54605,0.54725,122400000.0
2008-11-28 16:29:00,0.54725,0.5474,0.54655,0.5466,60000000.0
2008-11-28 16:30:00,0.54675,0.54785,0.54675,0.54785,17200000.0
2008-11-28 16:31:00,0.54785,0.54785,0.5475,0.5477,45200000.0
2008-11-28 16:32:00,0.5477,0.54775,0.54745,0.54755,114200000.0
2008-11-28 16:33:00,0.54755,0.54755,0.54695,0.54735,147600000.0
2008-11-28 16:34:00,0.54735,0.54785,0.54725,0.54735,172200000.0
2008-11-28 16:35:00,0.5473,0.54735,0.5473,0.54735,17000000.0
2008-11-28 16:36:00,0.54735,0.5479,0.54735,0.5479,30400000.0
2008-11-28 16:37:00,0.5479,0.5486,0.54785,0.5486,108800000.0
2008-11-28 16:38:00,0.54855,0.5488,0.54855,0.54855,101400000.0
2008-11-28 16:39:00,0.5486,0.5491,0.5486,0.54895,61200000.0
2008-11-28 16:40:00,0.549,0.5491,0.549,0.54905,12000000.0
2008-11-28 16:41:00,0.54865,0.5489,0.54835,0.54865,39800000.0
2008-11-28 16:42:00,0.5486,0.54935,0.5479,0.5491,250400000.0
2008-11-28 16:43:00,0.5491,0.5491,0.54825,0.54835,43800000.0
2008-11-28 16:44:00,0.5483,0.5483,0.5483,0.5483,12400000.0
2008-11-28 16:45:00,0.54835,0.5489,0.54835,0.54855,64600000.0
2008-11-28 16:46:00,0.5485,0.54915,0.5484,0.5487,191800000.0
2008-11-28 16:47:00,0.5485,0.54875,0.5484,0.5485,64600000.0
2008-11-28 16:48:00,0.5484,0.54845,0.5483,0.5483,229600000.0
2008-11-28 16:49:00,0.5483,0.54855,0.5483,0.5484,47800000.0
2008-11-28 16:50:00,0.5484,0.54855,0.5476,0.54765,259600001.0
2008-11-28 16:51:00,0.54765,0.5477,0.54765,0.5477,2400000.0
2008-11-28 16:52:00,0.54785,0.5484,0.5477,0.5482,73800000.0
2008-11-28 16:53:00,0.5483,0.5484,0.54785,0.54825,41800000.0
2008-11-28 16:54:00,0.5483,0.5484,0.5482,0.54825,39000000.0
2008-11-28 16:55:00,0.5482,0.5484,0.5482,0.5483,27200000.0
2008-11-28 16:56:00,0.5483,0.5483,0.5482,0.5483,17600000.0
2008-11-28 16:57:00,0.54835,0.5486,0.5482,0.5482,63000000.0
2008-11-28 16:58:00,0.54815,0.5485,0.54815,0.5482,66400000.0
2008-11-28 16:59:00,0.5482,0.5483,0.54735,0.54735,54200000.0
2008-11-28 17:00:00,0.54755,0.5484,0.54755,0.5481,171000000.0
2008-11-28 17:01:00,0.5481,0.5485,0.5481,0.54835,40800000.0
2008-11-28 17:02:00,0.54825,0.5484,0.54825,0.54835,39200000.0
2008-11-28 17:03:00,0.5484,0.5484,0.54755,0.54755,97400000.0
2008-11-28 17:04:00,0.5476,0.5479,0.54755,0.54765,47600000.0
2008-11-28 17:05:00,0.5477,0.5477,0.54755,0.54755,59400000.0
2008-11-28 17:06:00,0.54755,0.54765,0.5475,0.5475,104000000.0
2008-11-28 17:07:00,0.5475,0.5475,0.5465,0.5465,63000000.0
2008-11-28 17:08:00,0.5466,0.54695,0.5466,0.5466,35400000.0
2008-11-28 17:09:00,0.5466,0.54705,0.5466,0.54665,13200000.0
2008-11-28 17:10:00,0.5467,0.54675,0.5467,0.54675,7600000.0
2008-11-28 17:11:00,0.54675,0.5471,0.54675,0.54685,31800000.0
2008-11-28 17:12:00,0.54685,0.5469,0.5467,0.5467,45200000.0
2008-11-28 17:13:00,0.5467,0.5467,0.5463,0.5467,20000000.0
2008-11-28 17:14:00,0.5463,0.5463,0.54615,0.54625,16400000.0
2008-11-28 17:15:00,0.5463,0.5463,0.54625,0.54625,12000000.0
2008-11-28 17:16:00,0.54625,0.5467,0.54615,0.5467,48800000.0
2008-11-28 17:17:00,0.5467,0.54705,0.5467,0.5469,45600000.0
2008-11-28 17:18:00,0.54695,0.54705,0.54625,0.54625,100200000.0
2008-11-28 17:19:00,0.5462,0.5468,0.5461,0.5468,60600000.0
2008-11-28 17:20:00,0.54685,0.54745,0.54685,0.54725,36400000.0
2008-11-28 17:21:00,0.5473,0.54795,0.54725,0.54795,24000000.0
2008-11-28 17:22:00,0.54795,0.5481,0.54775,0.5481,22800000.0
2008-11-28 17:23:00,0.5482,0.54845,0.5482,0.54845,9800000.0
2008-11-28 17:24:00,0.5484,0.54845,0.54795,0.5482,34400000.0
2008-11-28 17:25:00,0.54815,0.5484,0.5481,0.5484,30800000.0
2008-11-28 17:26:00,0.5485,0.5485,0.548,0.54825,19600000.0
2008-11-28 17:27:00,0.54825,0.54825,0.54825,0.54825,4800000.0
2008-11-28 17:28:00,0.54825,0.54825,0.5481,0.5481,10000000.0
2008-11-28 17:29:00,0.5481,0.5481,0.54755,0.5478,78800000.0
2008-11-28 17:30:00,0.54775,0.5478,0.54715,0.54735,74400000.0
2008-11-28 17:31:00,0.54735,0.54755,0.54705,0.54725,129200000.0
2008-11-28 17:32:00,0.54725,0.54735,0.54725,0.54735,18000000.0
2008-11-28 17:33:00,0.54735,0.5476,0.5473,0.54745,50600000.0
2008-11-28 17:34:00,0.5473,0.5473,0.5471,0.5472,56400000.0
2008-11-28 17:35:00,0.54735,0.54755,0.5472,0.5473,222600000.0
2008-11-28 17:36:00,0.54735,0.5474,0.547,0.5471,411400001.0
2008-11-28 17:37:00,0.5471,0.54715,0.54685,0.54705,42000000.0
2008-11-28 17:38:00,0.5471,0.5473,0.5471,0.5472,29000000.0
2008-11-28 17:39:00,0.5472,0.5472,0.54705,0.5471,14200000.0
2008-11-28 17:40:00,0.54705,0.54705,0.54705,0.54705,1800000.0
2008-11-28 17:41:00,0.547,0.5471,0.54685,0.54705,22200000.0
2008-11-28 17:42:00,0.54715,0.5476,0.54685,0.54755,70400000.0
2008-11-28 17:43:00,0.5477,0.54785,0.5475,0.5476,31000000.0
2008-11-28 17:44:00,0.5476,0.54795,0.54745,0.54795,65600000.0
2008-11-28 17:45:00,0.54805,0.54825,0.54805,0.5481,51600000.0
2008-11-28 17:46:00,0.5481,0.5482,0.5481,0.54815,20200000.0
2008-11-28 17:47:00,0.54815,0.54815,0.54795,0.548,36400000.0
2008-11-28 17:48:00,0.548,0.54825,0.5476,0.5477,49600000.0
2008-11-28 17:49:00,0.54785,0.54785,0.5477,0.54785,34400000.0
2008-11-28 17:50:00,0.54785,0.54805,0.54775,0.5479,42400000.0
2008-11-28 17:51:00,0.5479,0.54805,0.5475,0.5476,30000000.0
2008-11-28 17:52:00,0.5476,0.5476,0.5468,0.5468,22800000.0
2008-11-28 17:53:00,0.5468,0.5468,0.546,0.5465,116600000.0
2008-11-28 17:54:00,0.54655,0.54735,0.54655,0.54735,18000000.0
2008-11-28 17:55:00,0.54725,0.5474,0.547,0.5474,25600000.0
2008-11-28 17:56:00,0.54715,0.54737,0.54702,0.54725,29000000.0
2008-11-28 17:57:00,0.5474,0.54745,0.54725,0.54745,26600000.0
2008-11-28 17:58:00,0.54745,0.54795,0.54745,0.54765,38200000.0
2008-11-28 17:59:00,0.5477,0.5482,0.5469,0.54765,165000000.0
2008-11-28 18:00:00,0.54785,0.54805,0.5478,0.54785,341599991.0
2008-11-28 18:01:00,0.54785,0.54845,0.54785,0.5481,185200002.0
2008-11-28 18:02:00,0.54805,0.54875,0.54805,0.54875,53200000.0
2008-11-28 18:03:00,0.5487,0.5487,0.548,0.548,127600000.0
2008-11-28 18:04:00,0.54805,0.5482,0.5479,0.5481,64600000.0
2008-11-28 18:05:00,0.5479,0.5485,0.5479,0.54825,79800000.0
2008-11-28 18:06:00,0.5483,0.54835,0.548,0.54825,81000000.0
2008-11-28 18:07:00,0.5482,0.54825,0.54815,0.5482,39600000.0
2008-11-28 18:08:00,0.5481,0.54835,0.5479,0.54825,95200000.0
2008-11-28 18:09:00,0.5483,0.5484,0.54825,0.5484,27600000.0
2008-11-28 18:10:00,0.5484,0.5484,0.54815,0.5482,36600000.0
2008-11-28 18:11:00,0.54825,0.54825,0.5482,0.54825,10000000.0
2008-11-28 18:12:00,0.54815,0.54835,0.54815,0.54835,40800000.0
2008-11-28 18:13:00,0.54825,0.54875,0.54825,0.5486,43800000.0
2008-11-28 18:14:00,0.5486,0.5486,0.5486,0.5486,16000000.0
2008-11-28 18:15:00,0.5486,0.5486,0.54795,0.54815,79600000.0
2008-11-28 18:16:00,0.54805,0.54835,0.5478,0.5481,98000000.0
2008-11-28 18:17:00,0.5481,0.5481,0.54745,0.54765,88800000.0
2008-11-28 18:18:00,0.54765,0.54795,0.54755,0.5476,81200000.0
2008-11-28 18:19:00,0.5478,0.54795,0.54775,0.5479,25400000.0
2008-11-28 18:20:00,0.5479,0.5479,0.54765,0.5477,41600000.0
2008-11-28 18:21:00,0.54775,0.54795,0.5476,0.5477,127200000.0
2008-11-28 18:22:00,0.54765,0.5481,0.5476,0.5481,101400000.0
2008-11-28 18:23:00,0.54805,0.54815,0.54785,0.54785,22000000.0
2008-11-28 18:24:00,0.5479,0.54805,0.5478,0.5479,75400000.0
2008-11-28 18:25:00,0.5479,0.54815,0.5479,0.54815,57000000.0
2008-11-28 18:26:00,0.5481,0.5481,0.54805,0.5481,10000000.0
2008-11-28 18:27:00,0.5481,0.5482,0.54805,0.54805,30600000.0
2008-11-28 18:28:00,0.5481,0.5482,0.5479,0.5479,36400000.0
2008-11-28 18:29:00,0.5479,0.5479,0.5479,0.5479,28800000.0
2008-11-28 18:30:00,0.5479,0.54815,0.54785,0.5479,30400000.0
2008-11-28 18:31:00,0.54795,0.548,0.5479,0.54795,18400000.0
2008-11-28 18:32:00,0.54785,0.54785,0.5474,0.5477,43600000.0
2008-11-28 18:33:00,0.54765,0.54775,0.54765,0.54775,13600000.0
2008-11-28 18:34:00,0.54775,0.5479,0.54775,0.5479,12400000.0
2008-11-28 18:35:00,0.5479,0.5481,0.5479,0.54795,12200000.0
2008-11-28 18:36:00,0.54805,0.54805,0.548,0.548,4000000.0
2008-11-28 18:37:00,0.54795,0.5481,0.54795,0.5481,17200000.0
2008-11-28 18:38:00,0.5483,0.54845,0.548,0.548,27000000.0
2008-11-28 18:39:00,0.54786,0.548,0.54747,0.54776,38800000.0
2008-11-28 18:40:00,0.5481,0.5481,0.5481,0.5481,18000000.0
2008-11-28 18:41:00,0.54765,0.54797,0.54758,0.5476,26600000.0
2008-11-28 18:42:00,0.54746,0.54781,0.54746,0.54766,43200000.0
2008-11-28 18:43:00,0.5481,0.5481,0.5481,0.5481,1000000.0
2008-11-28 18:44:00,0.54805,0.5484,0.54805,0.5483,20000000.0
2008-11-28 18:45:00,0.5484,0.5486,0.5484,0.54855,27800000.0
2008-11-28 18:46:00,0.5486,0.5486,0.54845,0.54845,12800000.0
2008-11-28 18:47:00,0.54845,0.5485,0.5484,0.5485,18800000.0
2008-11-28 18:48:00,0.5485,0.54855,0.5485,0.5485,7600000.0
2008-11-28 18:49:00,0.5485,0.54865,0.54795,0.54835,22000000.0
2008-11-28 18:50:00,0.54845,0.54865,0.54845,0.54865,4000000.0
2008-11-28 18:51:00,0.54848,0.54848,0.54815,0.54815,16200000.0
2008-11-28 18:52:00,0.54855,0.54865,0.5485,0.5486,46800000.0
2008-11-28 18:53:00,0.5486,0.54925,0.5486,0.54925,15600000.0
2008-11-28 18:54:00,0.5495,0.5495,0.54875,0.54875,44200000.0
2008-11-28 18:55:00,0.54885,0.54945,0.54875,0.5492,95600000.0
2008-11-28 18:56:00,0.5494,0.5494,0.54865,0.5487,57000000.0
2008-11-28 18:57:00,0.54865,0.5487,0.54865,0.5487,4000000.0
2008-11-28 18:58:00,0.54854,0.54855,0.54842,0.54842,22400000.0
2008-11-28 18:59:00,0.5486,0.5498,0.54855,0.5493,42400000.0
2008-11-28 19:00:00,0.5493,0.54935,0.5491,0.5491,25600000.0
2008-11-28 19:01:00,0.5491,0.5494,0.549,0.54905,42400000.0
2008-11-28 19:02:00,0.549,0.54905,0.54885,0.54905,18400000.0
2008-11-28 19:03:00,0.54865,0.54885,0.54834,0.54872,179200000.0
2008-11-28 19:04:00,0.54905,0.54905,0.54905,0.54905,2000000.0
2008-11-28 19:05:00,0.549,0.549,0.549,0.549,2000000.0
2008-11-28 19:06:00,0.549,0.549,0.549,0.549,9000000.0
2008-11-28 19:07:00,0.54865,0.54885,0.54865,0.54885,12000000.0
2008-11-28 19:08:00,0.54866,0.54886,0.54838,0.54868,131200000.0
2008-11-28 19:09:00,0.54895,0.549,0.54895,0.549,4000000.0
2008-11-28 19:10:00,0.5491,0.5491,0.5491,0.5491,5000000.0
2008-11-28 19:11:00,0.5491,0.5491,0.5491,0.5491,2000000.0
2008-11-28 19:12:00,0.54874,0.54921,0.54874,0.5491,25200000.0
2008-11-28 19:13:00,0.5491,0.5491,0.5491,0.5491,3000000.0
2008-11-28 19:14:00,0.5491,0.5493,0.5491,0.5493,17000000.0
2008-11-28 19:15:00,0.5493,0.5493,0.54925,0.54925,6000000.0
2008-11-28 19:16:00,0.5492,0.5492,0.5492,0.5492,12000000.0
2008-11-28 19:17:00,0.54905,0.54915,0.54895,0.5491,43400000.0
2008-11-28 19:18:00,0.5491,0.5491,0.5489,0.54895,52200000.0
2008-11-28 19:19:00,0.54895,0.54895,0.5484,0.5484,22000000.0
2008-11-28 19:20:00,0.54875,0.54875,0.54875,0.54875,2000000.0
2008-11-28 19:21:00,0.5487,0.5487,0.5483,0.5483,6800000.0
2008-11-28 19:22:00,0.5484,0.5484,0.5484,0.5484,2000000.0
2008-11-28 19:23:00,0.5484,0.54845,0.5484,0.5484,11000000.0
2008-11-28 19:24:00,0.5484,0.5484,0.54835,0.54835,6000000.0
2008-11-28 19:25:00,0.5484,0.5484,0.5484,0.5484,4000000.0
2008-11-28 19:26:00,0.5484,0.5484,0.5484,0.5484,2000000.0
2008-11-28 19:27:00,0.5484,0.5484,0.54785,0.54785,4000000.0
2008-11-28 19:28:00,0.5484,0.5484,0.5484,0.5484,2000000.0
2008-11-28 19:29:00,0.54794,0.5483,0.54778,0.54791,13400000.0
2008-11-28 19:30:00,0.5482,0.54905,0.5482,0.5485,89200000.0
2008-11-28 19:31:00,0.54817,0.54822,0.54817,0.54819,7600000.0
2008-11-28 19:32:00,0.5486,0.5486,0.5486,0.5486,16000000.0
2008-11-28 19:33:00,0.54715,0.54815,0.54715,0.548,24200000.0
2008-11-28 19:34:00,0.5484,0.5486,0.5481,0.54835,23400000.0
2008-11-28 19:35:00,0.54835,0.54835,0.54835,0.54835,2000000.0
2008-11-28 19:36:00,0.54777,0.54787,0.54775,0.54776,16800000.0
2008-11-28 19:37:00,0.54855,0.549,0.54855,0.5488,9600000.0
2008-11-28 19:38:00,0.54895,0.5491,0.5487,0.5487,9200000.0
2008-11-28 19:39:00,0.5488,0.5488,0.5488,0.5488,2000000.0
2008-11-28 19:40:00,0.54865,0.54865,0.5486,0.5486,41600002.0
2008-11-28 19:41:00,0.5486,0.5486,0.5486,0.5486,19200001.0
2008-11-28 19:42:00,0.5486,0.5486,0.54795,0.5486,120800006.0
2008-11-28 19:43:00,0.5486,0.5486,0.5486,0.5486,19200001.0
2008-11-28 19:44:00,0.5486,0.5486,0.5486,0.5486,115200006.0
2008-11-28 19:45:00,0.5486,0.5493,0.5486,0.54925,161400004.0
2008-11-28 19:46:00,0.54845,0.54891,0.54829,0.5488,185600000.0
2008-11-28 19:47:00,0.54925,0.54925,0.54925,0.54925,2000000.0
2008-11-28 19:48:00,0.54925,0.54925,0.54925,0.54925,4000000.0
2008-11-28 19:49:00,0.54881,0.54915,0.54877,0.54877,70000000.0
2008-11-28 19:50:00,0.5489,0.5492,0.5489,0.54914,36000000.0
2008-11-28 19:51:00,0.54906,0.54915,0.54901,0.54901,163000000.0
2008-11-28 19:52:00,0.54925,0.5494,0.54925,0.5494,6000000.0
2008-11-28 19:53:00,0.5494,0.5494,0.5494,0.5494,2000000.0
2008-11-28 19:54:00,0.5494,0.5494,0.5494,0.5494,2000000.0
2008-11-28 19:55:00,0.5494,0.54955,0.5494,0.54955,6000000.0
2008-11-28 19:56:00,0.54965,0.54965,0.5495,0.54965,8000000.0
2008-11-28 19:57:00,0.54965,0.54965,0.54965,0.54965,4000000.0
2008-11-28 19:58:00,0.54929,0.54948,0.54924,0.54924,7000000.0
2008-11-28 19:59:00,0.54965,0.5499,0.54955,0.5497,68800000.0
2008-11-28 20:00:00,0.5497,0.5497,0.5497,0.5497,25200000.0
2008-11-28 20:01:00,0.5497,0.5498,0.5497,0.5498,8400000.0
2008-11-28 20:02:00,0.54975,0.5498,0.5497,0.5498,17600000.0
2008-11-28 20:03:00,0.54975,0.54975,0.54965,0.54975,23400000.0
2008-11-28 20:04:00,0.54975,0.54975,0.54965,0.54965,6000000.0
2008-11-28 20:05:00,0.5496,0.54975,0.5496,0.54975,10000000.0
2008-11-28 20:06:00,0.54985,0.5502,0.5497,0.5498,83200000.0
2008-11-28 20:07:00,0.5498,0.5498,0.5497,0.5497,66000000.0
2008-11-28 20:08:00,0.5499,0.55065,0.5499,0.55005,47600000.0
2008-11-28 20:09:00,0.5503,0.5504,0.5501,0.55035,28000000.0
2008-11-28 20:10:00,0.5504,0.5504,0.55025,0.55025,16000000.0
2008-11-28 20:11:00,0.55025,0.5504,0.55025,0.5504,5200000.0
2008-11-28 20:12:00,0.5504,0.5504,0.55015,0.55015,22000000.0
2008-11-28 20:13:00,0.55,0.5501,0.54975,0.54975,47600000.0
2008-11-28 20:14:00,0.54985,0.54985,0.54985,0.54985,2000000.0
2008-11-28 20:15:00,0.54933,0.54954,0.54931,0.54935,92200000.0
2008-11-28 20:16:00,0.5499,0.5501,0.54985,0.5501,50200000.0
2008-11-28 20:17:00,0.5501,0.5501,0.54935,0.54955,39200000.0
2008-11-28 20:18:00,0.54955,0.54955,0.54955,0.54955,2000000.0
2008-11-28 20:19:00,0.5494,0.5495,0.5494,0.5495,4000000.0
2008-11-28 20:20:00,0.54903,0.54937,0.54897,0.54927,45200000.0
2008-11-28 20:21:00,0.5495,0.5495,0.5495,0.5495,2000000.0
2008-11-28 20:22:00,0.5495,0.5495,0.5495,0.5495,6000000.0
2008-11-28 20:23:00,0.5496,0.54965,0.5496,0.5496,6000000.0
2008-11-28 20:24:00,0.5496,0.5496,0.5489,0.54895,51800000.0
2008-11-28 20:25:00,0.54895,0.54905,0.54895,0.54905,5000000.0
2008-11-28 20:26:00,0.54862,0.54879,0.54849,0.54879,28600000.0
2008-11-28 20:27:00,0.54888,0.54888,0.54887,0.54887,2800000.0
2008-11-28 20:28:00,0.54884,0.54884,0.54873,0.54875,3000000.0
2008-11-28 20:29:00,0.54867,0.54873,0.54867,0.54873,2800000.0
2008-11-28 20:30:00,0.54868,0.54888,0.5484,0.54888,10200000.0
2008-11-28 20:31:00,0.54915,0.54915,0.54905,0.54905,27200000.0
2008-11-28 20:32:00,0.54905,0.54905,0.54905,0.54905,2000000.0
2008-11-28 20:33:00,0.54876,0.54876,0.54854,0.54854,6600000.0
2008-11-28 20:34:00,0.5491,0.5492,0.54905,0.54915,25000000.0
2008-11-28 20:35:00,0.5491,0.5491,0.54905,0.54905,8600000.0
2008-11-28 20:36:00,0.5492,0.54935,0.5492,0.54925,6000000.0
2008-11-28 20:37:00,0.54925,0.54935,0.54925,0.5493,21400000.0
2008-11-28 20:38:00,0.54935,0.54945,0.54935,0.54945,6200000.0
2008-11-28 20:39:00,0.54896,0.54918,0.54892,0.54895,46200000.0
2008-11-28 20:40:00,0.5494,0.54945,0.54925,0.54925,24600000.0
2008-11-28 20:41:00,0.54889,0.54923,0.54863,0.54893,149600000.0
2008-11-28 20:42:00,0.54935,0.54975,0.5491,0.5491,12400000.0
2008-11-28 20:43:00,0.54905,0.54907,0.54875,0.54886,31200000.0
2008-11-28 20:44:00,0.54908,0.54908,0.549,0.549,5200000.0
2008-11-28 20:45:00,0.54893,0.54925,0.5489,0.54902,27400000.0
2008-11-28 20:46:00,0.54903,0.54903,0.54899,0.54899,6000000.0
2008-11-28 20:47:00,0.54905,0.54914,0.54898,0.54904,19800000.0
2008-11-28 20:48:00,0.549,0.54912,0.54883,0.54883,9600000.0
2008-11-28 20:49:00,0.5491,0.5491,0.5491,0.5491,25600000.0
2008-11-28 20:50:00,0.5488,0.54894,0.54865,0.54875,19200000.0
2008-11-28 20:51:00,0.54857,0.54873,0.5485,0.54873,11200000.0
2008-11-28 20:52:00,0.5491,0.5491,0.5491,0.5491,22400000.0
2008-11-28 20:53:00,0.54875,0.54888,0.54847,0.54848,22400000.0
2008-11-28 20:54:00,0.54849,0.54903,0.54848,0.54903,15400000.0
2008-11-28 20:55:00,0.54903,0.54903,0.54859,0.54871,18200000.0
2008-11-28 20:56:00,0.5496,0.54975,0.54905,0.54905,11800000.0
2008-11-28 20:57:00,0.5496,0.54965,0.5493,0.5493,7600000.0
2008-11-28 20:58:00,0.54955,0.5496,0.54955,0.5496,14600000.0
2008-11-28 20:59:00,0.54965,0.5497,0.5496,0.5496,17600000.0
2008-11-28 21:00:00,0.5496,0.5497,0.5496,0.54965,9600000.0
2008-11-28 21:01:00,0.54965,0.5497,0.54965,0.5497,6000000.0
2008-11-28 21:02:00,0.5497,0.5497,0.5495,0.5495,4000000.0
2008-11-28 21:03:00,0.5494,0.5494,0.5494,0.5494,60400000.0
2008-11-28 21:04:00,0.5484,0.54897,0.5484,0.54884,37000000.0
2008-11-28 21:05:00,0.5494,0.5495,0.5494,0.5494,126400000.0
2008-11-28 21:06:00,0.5494,0.54945,0.5494,0.54945,78000000.0
2008-11-28 21:07:00,0.5495,0.5497,0.5495,0.5496,42400000.0
2008-11-28 21:08:00,0.54955,0.54965,0.54955,0.54965,6000000.0
2008-11-28 21:09:00,0.54955,0.5497,0.54945,0.54965,53000000.0
2008-11-28 21:10:00,0.54929,0.54948,0.54926,0.54946,23200000.0
2008-11-28 21:11:00,0.54958,0.54976,0.54946,0.54958,67800000.0
2008-11-28 21:12:00,0.54955,0.54955,0.5494,0.5494,18000000.0
2008-11-28 21:13:00,0.54945,0.54945,0.54945,0.54945,2000000.0
2008-11-28 21:14:00,0.5494,0.5494,0.5494,0.5494,7600000.0
2008-11-28 21:15:00,0.54922,0.54938,0.54907,0.54933,26200000.0
2008-11-28 21:16:00,0.54926,0.54926,0.54894,0.54902,51600000.0
2008-11-28 21:17:00,0.54945,0.54945,0.54945,0.54945,2000000.0
2008-11-28 21:18:00,0.5494,0.5494,0.5494,0.5494,7600000.0
2008-11-28 21:19:00,0.54889,0.5491,0.54885,0.54909,10800000.0
2008-11-28 21:20:00,0.54903,0.54914,0.5489,0.54903,16000000.0
2008-11-28 21:21:00,0.54889,0.54911,0.54889,0.54899,9600000.0
2008-11-28 21:22:00,0.5494,0.5494,0.5494,0.5494,7600000.0
2008-11-28 21:23:00,0.54945,0.54945,0.5494,0.5494,22200000.0
2008-11-28 21:24:00,0.54965,0.5497,0.54965,0.5497,3200000.0
2008-11-28 21:25:00,0.54975,0.54975,0.5496,0.5496,30400000.0
2008-11-28 21:26:00,0.5498,0.54985,0.5495,0.5496,35600000.0
2008-11-28 21:27:00,0.5498,0.5498,0.5498,0.5498,4000000.0
2008-11-28 21:28:00,0.5498,0.5499,0.5496,0.5498,24800000.0
2008-11-28 21:29:00,0.54942,0.54976,0.54935,0.54976,30600000.0
2008-11-28 21:30:00,0.5498,0.5498,0.5496,0.5496,56400000.0
2008-11-28 21:31:00,0.5496,0.5496,0.5496,0.5496,115200000.0
2008-11-28 21:32:00,0.5496,0.5496,0.5496,0.5496,9600000.0
2008-11-28 21:33:00,0.54897,0.54908,0.54894,0.54908,10600000.0
2008-11-28 21:34:00,0.54906,0.54906,0.54884,0.54894,26800000.0
2008-11-28 21:35:00,0.54894,0.54895,0.54886,0.54888,10800000.0
2008-11-28 21:36:00,0.5496,0.5496,0.5496,0.5496,19200000.0
2008-11-28 21:37:00,0.5496,0.5496,0.5496,0.5496,9600000.0
2008-11-28 21:38:00,0.5496,0.5496,0.5496,0.5496,9600000.0
2008-11-28 21:39:00,0.5496,0.5496,0.5494,0.5494,46399999.0
2008-11-28 21:40:00,0.5496,0.5496,0.5494,0.5494,84799999.0
2008-11-28 21:41:00,0.5496,0.5496,0.5496,0.5496,28800000.0
2008-11-28 21:42:00,0.54903,0.54923,0.54895,0.5491,18600000.0
2008-11-28 21:43:00,0.54907,0.54929,0.54887,0.54913,25800000.0
2008-11-28 21:44:00,0.54909,0.54909,0.5488,0.54887,4800000.0
2008-11-28 21:45:00,0.54884,0.54906,0.54884,0.54889,4200000.0
2008-11-28 21:46:00,0.54894,0.54902,0.54884,0.54891,37000000.0
2008-11-28 21:47:00,0.54892,0.54919,0.54873,0.5488,14400000.0
2008-11-28 21:48:00,0.54861,0.54908,0.54861,0.54889,17200000.0
2008-11-28 21:49:00,0.54884,0.54887,0.54879,0.54887,5600000.0
2008-11-28 21:50:00,0.5496,0.5496,0.5496,0.5496,57600000.0
2008-11-28 21:51:00,0.54895,0.54895,0.54895,0.54895,32000000.0
2008-11-28 21:52:00,0.5491,0.5491,0.54855,0.54855,33200000.0
2008-11-28 21:53:00,0.54865,0.549,0.54865,0.549,14600000.0
2008-11-28 21:54:00,0.5489,0.549,0.5488,0.549,13200000.0
2008-11-28 21:55:00,0.54895,0.54895,0.54895,0.54895,2000000.0
2008-11-28 21:56:00,0.54868,0.54914,0.54857,0.54879,60800000.0
2008-11-28 21:57:00,0.54905,0.54925,0.54905,0.54905,16400000.0
2008-11-28 21:58:00,0.549,0.549,0.549,0.549,2000000.0
2008-11-28 21:59:00,0.54857,0.54896,0.54845,0.54855,94399998.0
2008-11-28 22:00:00,0.5491,0.54925,0.5491,0.54925,4400000.0
2008-11-28 22:01:00,0.5492,0.5492,0.5492,0.5492,2000000.0
2008-11-28 22:02:00,0.5489,0.5489,0.5488,0.5489,47400000.0
2008-11-28 22:03:00,0.54899,0.54931,0.54894,0.54914,47400000.0
2008-11-28 22:04:00,0.54909,0.54923,0.54904,0.54904,143200000.0
2008-11-28 22:05:00,0.549,0.54926,0.549,0.54908,45400000.0
2008-11-28 22:06:00,0.54908,0.54908,0.5489,0.5489,29800000.0
2008-11-28 22:07:00,0.54892,0.54901,0.54892,0.54898,26400000.0
2008-11-28 22:08:00,0.54898,0.54917,0.54876,0.54876,53800000.0
2008-11-28 22:09:00,0.54861,0.5487,0.54845,0.54845,61200000.0
2008-11-28 22:10:00,0.54884,0.54892,0.54884,0.54892,4400000.0
2008-11-28 22:11:00,0.5492,0.54925,0.5492,0.5492,15600000.0
2008-11-28 22:12:00,0.54915,0.54915,0.54915,0.54915,2000000.0
2008-11-28 22:13:00,0.54925,0.54925,0.54925,0.54925,1200000.0
2008-11-28 22:14:00,0.54925,0.54925,0.54925,0.54925,4200000.0
2008-11-28 22:15:00,0.5492,0.5492,0.5492,0.5492,2000000.0
2008-11-28 22:16:00,0.54894,0.54894,0.54883,0.54883,7200000.0
2008-11-28 22:17:00,0.54925,0.5493,0.54925,0.54925,4400000.0
2008-11-28 22:18:00,0.5492,0.54925,0.5492,0.5492,6000000.0
2008-11-28 22:19:00,0.5492,0.5492,0.5492,0.5492,4000000.0
2008-11-28 22:20:00,0.5494,0.5494,0.5494,0.5494,2400000.0
2008-11-28 22:21:00,0.54935,0.54935,0.54925,0.54935,7400000.0
2008-11-28 22:22:00,0.5493,0.54935,0.5492,0.54935,34000000.0
2008-11-28 22:23:00,0.5493,0.5493,0.5493,0.5493,2000000.0
2008-11-28 22:24:00,0.54896,0.54921,0.54884,0.54921,139400000.0
2008-11-28 22:25:00,0.54925,0.54925,0.5492,0.5492,15200000.0
2008-11-28 22:26:00,0.5491,0.54925,0.5491,0.5491,13200000.0
2008-11-28 22:27:00,0.54925,0.54925,0.5491,0.5491,12000000.0
2008-11-28 22:28:00,0.5492,0.54955,0.54905,0.54905,5000000.0
2008-11-28 22:29:00,0.5492,0.5492,0.5492,0.5492,2000000.0
2008-11-28 22:30:00,0.54893,0.54941,0.54891,0.54925,46200000.0
2008-11-28 22:31:00,0.54915,0.54915,0.54915,0.54915,2000000.0
2008-11-28 22:32:00,0.54915,0.5492,0.54915,0.5492,4000000.0
2008-11-28 22:33:00,0.5493,0.5493,0.5491,0.5491,7400000.0
2008-11-28 22:34:00,0.54892,0.54897,0.54863,0.54863,22200000.0
2008-11-28 22:35:00,0.5492,0.5492,0.5491,0.5491,7000000.0
2008-11-28 22:36:00,0.5491,0.5492,0.54905,0.54905,13000000.0
2008-11-28 22:37:00,0.54885,0.54886,0.54873,0.5488,26200000.0
2008-11-28 22:38:00,0.54883,0.54892,0.54875,0.54892,13600000.0
2008-11-28 22:39:00,0.54875,0.54883,0.54861,0.54864,30800000.0
2008-11-28 22:40:00,0.54859,0.54867,0.54843,0.54857,30800000.0
2008-11-28 22:41:00,0.54854,0.54859,0.5484,0.54859,29600000.0
2008-11-28 22:42:00,0.54905,0.54905,0.549,0.549,3600000.0
2008-11-28 22:43:00,0.5489,0.5489,0.5489,0.5489,2000000.0
2008-11-28 22:44:00,0.54853,0.54858,0.54831,0.54831,13200000.0
2008-11-28 22:45:00,0.54833,0.54848,0.54833,0.54848,6400000.0
2008-11-28 22:46:00,0.54828,0.54834,0.54803,0.54826,9200000.0
2008-11-28 22:47:00,0.54849,0.54853,0.54832,0.54842,6400000.0
2008-11-28 22:48:00,0.5483,0.54849,0.5483,0.54836,7400000.0
2008-11-28 22:49:00,0.54845,0.54857,0.54845,0.54857,11000000.0
2008-11-28 22:50:00,0.54853,0.54854,0.5483,0.5483,9000000.0
2008-11-28 22:51:00,0.54855,0.54872,0.5485,0.54867,11000000.0
2008-11-28 22:52:00,0.5478,0.5481,0.5478,0.5481,5000000.0
2008-11-28 22:53:00,0.54895,0.54895,0.54895,0.54895,5000000.0
2008-11-28 22:54:00,0.54895,0.54895,0.5489,0.5489,4200000.0
2008-11-28 22:55:00,0.5489,0.5489,0.5489,0.5489,2000000.0
2008-11-28 22:56:00,0.5487,0.5487,0.54863,0.54866,10800000.0
2008-11-28 22:57:00,0.549,0.549,0.5489,0.5489,6000000.0
2008-11-28 22:58:00,0.5487,0.54888,0.54837,0.54862,16200000.0
2008-11-28 22:59:00,0.54866,0.5488,0.54859,0.54862,16600000.0
2008-11-28 23:00:00,0.5485,0.54875,0.5485,0.54873,10200000.0
2008-11-28 23:01:00,0.54874,0.54881,0.54854,0.54866,8000000.0
2008-11-28 23:02:00,0.54895,0.54895,0.54895,0.54895,2000000.0
2008-11-28 23:03:00,0.5489,0.5489,0.5489,0.5489,2000000.0
2008-11-28 23:04:00,0.54873,0.54873,0.54861,0.54865,14000000.0
2008-11-28 23:05:00,0.54875,0.54875,0.54875,0.54875,9000000.0
2008-11-28 23:06:00,0.54875,0.54885,0.54805,0.54875,45400000.0
2008-11-28 23:07:00,0.5489,0.5489,0.5485,0.5485,6000000.0
2008-11-28 23:08:00,0.54845,0.54845,0.54845,0.54845,8000000.0
2008-11-28 23:09:00,0.54852,0.54852,0.54844,0.54844,6600000.0
2008-11-28 23:10:00,0.54845,0.5486,0.54845,0.5486,18000000.0
2008-11-28 23:11:00,0.54845,0.54845,0.54845,0.54845,8000000.0
2008-11-28 23:12:00,0.54838,0.54859,0.54831,0.54831,21000000.0
2008-11-28 23:13:00,0.54838,0.54853,0.54828,0.54832,12800000.0
2008-11-28 23:14:00,0.54847,0.54847,0.54835,0.54835,4200000.0
2008-11-28 23:15:00,0.5484,0.5491,0.5484,0.54885,21600000.0
2008-11-28 23:16:00,0.5487,0.54875,0.5485,0.54875,17600000.0
2008-11-28 23:17:00,0.5487,0.5487,0.5487,0.5487,1600000.0
2008-11-28 23:18:00,0.54891,0.54919,0.54891,0.54919,8800000.0
2008-11-28 23:19:00,0.54885,0.54915,0.54885,0.54895,20000000.0
2008-11-28 23:20:00,0.54905,0.5492,0.54865,0.54865,11600000.0
2008-11-28 23:21:00,0.54875,0.549,0.54875,0.5488,11000000.0
2008-11-28 23:22:00,0.54852,0.54852,0.54837,0.54845,43400000.0
2008-11-28 23:23:00,0.54895,0.54895,0.54895,0.54895,2000000.0
2008-11-28 23:24:00,0.549,0.54935,0.549,0.54935,6400000.0
2008-11-28 23:25:00,0.5493,0.55075,0.5493,0.5497,90800000.0
2008-11-28 23:26:00,0.54995,0.54995,0.5495,0.54955,38800000.0
2008-11-28 23:27:00,0.54929,0.54934,0.54894,0.54934,13600000.0
2008-11-28 23:28:00,0.54937,0.54938,0.54922,0.54922,12000000.0
2008-11-28 23:29:00,0.54925,0.54938,0.54924,0.54924,12200000.0
2008-11-28 23:30:00,0.54915,0.54929,0.54903,0.54927,15200000.0
2008-11-28 23:31:00,0.5496,0.5496,0.5496,0.5496,10000000.0
2008-11-28 23:32:00,0.54901,0.54901,0.54901,0.54901,3200000.0
2008-11-28 23:33:00,0.5496,0.5496,0.5483,0.5487,126800000.0
2008-11-28 23:34:00,0.54895,0.549,0.54895,0.54895,5200000.0
2008-11-28 23:35:00,0.54905,0.54905,0.54735,0.5486,95200000.0
2008-11-28 23:36:00,0.5488,0.54895,0.5488,0.54895,3600000.0
2008-11-28 23:37:00,0.54875,0.54895,0.54875,0.54895,4000000.0
2008-11-28 23:38:00,0.5491,0.5493,0.5491,0.5493,4800000.0
2008-11-28 23:39:00,0.5491,0.5492,0.549,0.5492,11200000.0
2008-11-28 23:40:00,0.5491,0.5491,0.5491,0.5491,1600000.0
2008-11-28 23:41:00,0.54925,0.5495,0.54925,0.5495,3600000.0
2008-11-28 23:42:00,0.54955,0.54955,0.54935,0.54935,7600000.0
2008-11-28 23:43:00,0.54925,0.54925,0.54925,0.54925,8000000.0
2008-11-28 23:44:00,0.54918,0.54918,0.54902,0.54902,10400000.0
2008-11-28 23:45:00,0.5493,0.54935,0.5493,0.54935,12400000.0
2008-11-28 23:46:00,0.5493,0.5493,0.5493,0.5493,6400000.0
2008-11-28 23:47:00,0.5493,0.5493,0.5493,0.5493,8000000.0
2008-11-28 23:48:00,0.5494,0.5497,0.5494,0.5497,14800000.0
2008-11-28 23:49:00,0.5497,0.5497,0.548,0.548,50200000.0
2008-11-28 23:50:00,0.54815,0.54815,0.54815,0.54815,8000000.0
2008-11-28 23:51:00,0.54815,0.54815,0.5477,0.5478,41600000.0
2008-11-28 23:52:00,0.548,0.548,0.548,0.548,1200000.0
2008-11-28 23:53:00,0.54825,0.54825,0.54825,0.54825,1200000.0
2008-11-28 23:54:00,0.5482,0.54915,0.5482,0.54915,2400000.0
2008-11-28 23:55:00,0.548,0.548,0.548,0.548,16000000.0
2008-11-28 23:56:00,0.5481,0.54825,0.5481,0.5481,49200000.0
2008-11-28 23:57:00,0.54825,0.54925,0.54825,0.54825,14400000.0
2008-11-28 23:58:00,0.548,0.548,0.548,0.548,16000000.0
2008-11-28 23:59:00,0.5484,0.54858,0.54838,0.54848,14400000.0
2008-12-01 00:04:00,0.5444,0.5444,0.5444,0.5444,82000000.0
2008-12-01 00:05:00,0.5443,0.5443,0.5443,0.5443,82000000.0
2008-12-01 00:06:00,0.5444,0.5444,0.5444,0.5444,82000000.0
2008-12-01 00:07:00,0.5445,0.5445,0.5445,0.5445,82000000.0
2008-12-01 00:08:00,0.545,0.5452,0.5448,0.5451,82000000.0
2008-12-01 00:09:00,0.545,0.545,0.545,0.545,82000000.0
2008-12-01 00:10:00,0.5451,0.5454,0.5451,0.5453,82000000.0
2008-12-01 00:11:00,0.5452,0.5452,0.5452,0.5452,82000000.0
2008-12-01 00:12:00,0.5454,0.5454,0.5453,0.5453,82000000.0
2008-12-01 00:13:00,0.5454,0.5455,0.5453,0.5454,82000000.0
2008-12-01 00:14:00,0.5453,0.5453,0.5452,0.5452,82000000.0
2008-12-01 00:15:00,0.5453,0.5453,0.5452,0.5452,82000000.0
2008-12-01 00:16:00,0.5454,0.5454,0.5452,0.5452,82000000.0
2008-12-01 00:17:00,0.5453,0.5454,0.5452,0.5453,82000000.0
2008-12-01 00:18:00,0.5454,0.5455,0.5453,0.5454,82000000.0
2008-12-01 00:20:00,0.5455,0.5456,0.5455,0.5455,82000000.0
2008-12-01 00:21:00,0.5454,0.5456,0.5454,0.5456,82000000.0
2008-12-01 00:22:00,0.5457,0.5457,0.5456,0.5457,82000000.0
2008-12-01 00:23:00,0.5456,0.5457,0.5456,0.5457,82000000.0
2008-12-01 00:25:00,0.5456,0.5457,0.5456,0.5457,82000000.0
2008-12-01 00:26:00,0.5456,0.5458,0.5456,0.5458,82000000.0
2008-12-01 00:27:00,0.5457,0.5458,0.5456,0.5456,82000000.0
2008-12-01 00:28:00,0.5457,0.5457,0.5455,0.5456,82000000.0
2008-12-01 00:29:00,0.5457,0.5458,0.5456,0.5456,82000000.0
2008-12-01 00:30:00,0.5455,0.5455,0.5454,0.5455,82000000.0
2008-12-01 00:31:00,0.5454,0.5454,0.5452,0.5453,82000000.0
2008-12-01 00:32:00,0.5452,0.5455,0.5452,0.5454,82000000.0
2008-12-01 00:33:00,0.5455,0.5455,0.5453,0.5453,82000000.0
2008-12-01 00:34:00,0.5452,0.5452,0.5452,0.5452,82000000.0
2008-12-01 00:35:00,0.5453,0.5454,0.5452,0.5453,82000000.0
2008-12-01 00:36:00,0.5454,0.5454,0.5453,0.5454,82000000.0
2008-12-01 00:37:00,0.5453,0.5453,0.5452,0.5452,82000000.0
2008-12-01 00:38:00,0.5453,0.5454,0.5453,0.5453,82000000.0
2008-12-01 00:40:00,0.5452,0.5453,0.5452,0.5452,82000000.0
2008-12-01 00:41:00,0.5451,0.5452,0.5449,0.5452,82000000.0
2008-12-01 00:43:00,0.5451,0.5452,0.5451,0.5452,82000000.0
2008-12-01 00:44:00,0.5451,0.5451,0.5451,0.5451,82000000.0
2008-12-01 00:45:00,0.545,0.5451,0.545,0.545,82000000.0
2008-12-01 00:46:00,0.5449,0.5449,0.5448,0.5448,82000000.0
2008-12-01 00:47:00,0.5447,0.5447,0.5443,0.5446,82000000.0
2008-12-01 00:48:00,0.5445,0.5446,0.5445,0.5445,82000000.0
2008-12-01 00:49:00,0.5446,0.5446,0.5443,0.5443,82000000.0
2008-12-01 00:50:00,0.5444,0.5444,0.5441,0.5442,82000000.0
2008-12-01 00:51:00,0.5441,0.5446,0.5441,0.5444,82000000.0
2008-12-01 00:52:00,0.5445,0.5445,0.5443,0.5444,82000000.0
2008-12-01 00:53:00,0.5443,0.5447,0.5443,0.5446,82000000.0
2008-12-01 00:54:00,0.5445,0.5445,0.5443,0.5444,82000000.0
2008-12-01 00:55:00,0.5445,0.5446,0.5444,0.5446,82000000.0
2008-12-01 00:56:00,0.5445,0.5445,0.5444,0.5444,82000000.0
2008-12-01 00:57:00,0.5446,0.5446,0.5444,0.5444,82000000.0
2008-12-01 00:59:00,0.5445,0.5445,0.5442,0.5442,82000000.0
2008-12-01 01:00:00,0.5441,0.5441,0.5439,0.544,82000000.0
2008-12-01 01:01:00,0.5441,0.5443,0.5441,0.5442,82000000.0
2008-12-01 01:02:00,0.5443,0.5443,0.544,0.544,82000000.0
2008-12-01 01:03:00,0.5441,0.5441,0.544,0.544,82000000.0
2008-12-01 01:04:00,0.5439,0.544,0.5439,0.544,82000000.0
2008-12-01 01:05:00,0.5442,0.5443,0.544,0.5443,82000000.0
2008-12-01 01:06:00,0.5444,0.5444,0.5442,0.5443,82000000.0
2008-12-01 01:08:00,0.5444,0.5444,0.5443,0.5444,82000000.0
2008-12-01 01:09:00,0.5443,0.5443,0.5442,0.5443,82000000.0
2008-12-01 01:10:00,0.5442,0.5442,0.544,0.544,82000000.0
2008-12-01 01:11:00,0.5441,0.5441,0.544,0.5441,82000000.0
2008-12-01 01:12:00,0.544,0.5444,0.544,0.5444,82000000.0
2008-12-01 01:13:00,0.5443,0.5444,0.5443,0.5444,82000000.0
2008-12-01 01:14:00,0.5445,0.5451,0.5444,0.5447,82000000.0
2008-12-01 01:15:00,0.5448,0.5453,0.5448,0.545,82000000.0
2008-12-01 01:16:00,0.5451,0.5451,0.5447,0.5449,82000000.0
2008-12-01 01:17:00,0.5448,0.5449,0.5448,0.5449,82000000.0
2008-12-01 01:18:00,0.545,0.545,0.5447,0.5447,82000000.0
2008-12-01 01:19:00,0.5446,0.5448,0.5446,0.5448,82000000.0
2008-12-01 01:20:00,0.5449,0.5449,0.5446,0.5448,82000000.0
2008-12-01 01:21:00,0.5447,0.5448,0.5445,0.5445,82000000.0
2008-12-01 01:22:00,0.5449,0.545,0.5446,0.5447,82000000.0
2008-12-01 01:23:00,0.5446,0.5448,0.5446,0.5447,82000000.0
2008-12-01 01:24:00,0.5446,0.5447,0.5446,0.5446,82000000.0
2008-12-01 01:25:00,0.5445,0.5445,0.5445,0.5445,82000000.0
2008-12-01 01:28:00,0.5447,0.5447,0.5446,0.5446,82000000.0
2008-12-01 01:29:00,0.5447,0.5448,0.5445,0.5446,82000000.0
2008-12-01 01:30:00,0.5447,0.5447,0.5444,0.5444,82000000.0
2008-12-01 01:31:00,0.5445,0.5445,0.5445,0.5445,82000000.0
2008-12-01 01:32:00,0.5444,0.5444,0.5443,0.5443,82000000.0
2008-12-01 01:33:00,0.5442,0.5443,0.5442,0.5443,82000000.0
2008-12-01 01:34:00,0.5442,0.5442,0.5438,0.5438,82000000.0
2008-12-01 01:35:00,0.5437,0.5438,0.5437,0.5437,82000000.0
2008-12-01 01:36:00,0.5438,0.5438,0.5437,0.5438,82000000.0
2008-12-01 01:37:00,0.5439,0.5442,0.5439,0.5442,82000000.0
2008-12-01 01:38:00,0.5443,0.5445,0.5443,0.5444,82000000.0
2008-12-01 01:39:00,0.5445,0.5445,0.5443,0.5444,82000000.0
2008-12-01 01:41:00,0.5446,0.5446,0.5445,0.5446,82000000.0
2008-12-01 01:42:00,0.5447,0.5447,0.5447,0.5447,82000000.0
2008-12-01 01:43:00,0.5448,0.5449,0.544,0.5441,82000000.0
2008-12-01 01:44:00,0.5442,0.5443,0.5438,0.5443,82000000.0
2008-12-01 01:45:00,0.5444,0.5446,0.5437,0.5438,82000000.0
2008-12-01 01:46:00,0.5437,0.5438,0.5437,0.5438,82000000.0
2008-12-01 01:47:00,0.5439,0.5439,0.5439,0.5439,82000000.0
2008-12-01 01:48:00,0.544,0.544,0.5437,0.5437,82000000.0
2008-12-01 01:49:00,0.5438,0.544,0.5436,0.5438,82000000.0
2008-12-01 01:50:00,0.5439,0.5439,0.5436,0.5436,82000000.0
2008-12-01 01:51:00,0.5435,0.5436,0.5434,0.5436,82000000.0
2008-12-01 01:52:00,0.5437,0.5437,0.5435,0.5436,82000000.0
2008-12-01 01:53:00,0.5435,0.5437,0.5435,0.5437,82000000.0
2008-12-01 01:54:00,0.5436,0.5436,0.5436,0.5436,82000000.0
2008-12-01 01:55:00,0.5435,0.5437,0.5434,0.5436,82000000.0
2008-12-01 01:56:00,0.5437,0.5438,0.5435,0.5438,82000000.0
2008-12-01 01:57:00,0.5437,0.5437,0.5437,0.5437,82000000.0
2008-12-01 01:58:00,0.5438,0.5438,0.5437,0.5438,82000000.0
2008-12-01 01:59:00,0.5439,0.544,0.5438,0.5439,82000000.0
2008-12-01 02:00:00,0.54435,0.5444,0.54405,0.54425,82000000.0
2008-12-01 02:01:00,0.54445,0.5446,0.54445,0.54455,34800000.0
2008-12-01 02:02:00,0.54455,0.54455,0.5444,0.5444,25200000.0
2008-12-01 02:03:00,0.5443,0.5444,0.5443,0.54435,9000000.0
2008-12-01 02:04:00,0.5443,0.54435,0.54425,0.54435,10800000.0
2008-12-01 02:05:00,0.54445,0.54465,0.5444,0.54465,10800000.0
2008-12-01 02:06:00,0.5447,0.5447,0.5444,0.54455,79000000.0
2008-12-01 02:07:00,0.54412,0.54441,0.54407,0.54441,28200000.0
2008-12-01 02:08:00,0.5446,0.5446,0.5446,0.5446,1800000.0
2008-12-01 02:09:00,0.54455,0.54465,0.54455,0.54465,2800000.0
2008-12-01 02:10:00,0.5445,0.54455,0.5443,0.5443,23000000.0
2008-12-01 02:11:00,0.5444,0.5444,0.5443,0.5444,12800000.0
2008-12-01 02:12:00,0.54455,0.5446,0.54455,0.5446,3000000.0
2008-12-01 02:13:00,0.54465,0.54475,0.54465,0.54475,5800000.0
2008-12-01 02:14:00,0.5448,0.545,0.54475,0.54495,13600000.0
2008-12-01 02:15:00,0.54505,0.5455,0.54505,0.5454,38600000.0
2008-12-01 02:16:00,0.5453,0.5453,0.545,0.54515,33200000.0
2008-12-01 02:17:00,0.5451,0.54515,0.5451,0.54515,5600000.0
2008-12-01 02:18:00,0.5452,0.5452,0.545,0.545,20200000.0
2008-12-01 02:19:00,0.545,0.545,0.545,0.545,40800000.0
2008-12-01 02:20:00,0.545,0.54505,0.545,0.545,119200000.0
2008-12-01 02:21:00,0.545,0.54525,0.54465,0.54475,131400000.0
2008-12-01 02:22:00,0.54495,0.54525,0.54485,0.54495,80600000.0
2008-12-01 02:23:00,0.545,0.545,0.545,0.545,2800000.0
2008-12-01 02:24:00,0.545,0.545,0.54485,0.54485,9600000.0
2008-12-01 02:25:00,0.54458,0.54471,0.54425,0.54435,25600000.0
2008-12-01 02:26:00,0.54434,0.54485,0.54429,0.54472,33600000.0
2008-12-01 02:27:00,0.54483,0.54488,0.54429,0.54472,26600000.0
2008-12-01 02:28:00,0.545,0.545,0.545,0.545,1000000.0
2008-12-01 02:29:00,0.54505,0.5451,0.5448,0.54485,12000000.0
2008-12-01 02:30:00,0.545,0.545,0.5447,0.5447,5400000.0
2008-12-01 02:31:00,0.5448,0.5448,0.5448,0.5448,1000000.0
2008-12-01 02:32:00,0.5447,0.5447,0.5447,0.5447,3200000.0
2008-12-01 02:33:00,0.5445,0.5446,0.5445,0.5446,9400000.0
2008-12-01 02:34:00,0.5445,0.5445,0.54385,0.54385,29200000.0
2008-12-01 02:35:00,0.5439,0.54405,0.5438,0.54405,16400000.0
2008-12-01 02:36:00,0.5441,0.5441,0.5441,0.5441,1000000.0
2008-12-01 02:37:00,0.5442,0.54455,0.54415,0.54455,46000000.0
2008-12-01 02:38:00,0.54465,0.54475,0.54465,0.5447,4000000.0
2008-12-01 02:39:00,0.54407,0.54425,0.54407,0.54425,10600000.0
2008-12-01 02:40:00,0.54433,0.54444,0.54407,0.54419,22800000.0
2008-12-01 02:41:00,0.5447,0.54475,0.5447,0.54475,3000000.0
2008-12-01 02:42:00,0.5449,0.5449,0.5449,0.5449,1000000.0
2008-12-01 02:43:00,0.54505,0.5452,0.54415,0.5445,75200000.0
2008-12-01 02:44:00,0.54435,0.5444,0.54415,0.5444,27400000.0
2008-12-01 02:45:00,0.54455,0.5446,0.5438,0.54385,87200000.0
2008-12-01 02:46:00,0.54385,0.5439,0.54385,0.5439,13800000.0
2008-12-01 02:47:00,0.5439,0.5439,0.5439,0.5439,1600000.0
2008-12-01 02:48:00,0.5439,0.5441,0.5439,0.54395,20200000.0
2008-12-01 02:49:00,0.544,0.54405,0.54385,0.54405,14800000.0
2008-12-01 02:50:00,0.544,0.544,0.54365,0.54375,14200000.0
2008-12-01 02:51:00,0.54375,0.54385,0.5437,0.54385,44000000.0
2008-12-01 02:52:00,0.5439,0.5439,0.54385,0.5439,3000000.0
2008-12-01 02:53:00,0.54385,0.54395,0.54385,0.54395,17000000.0
2008-12-01 02:54:00,0.5439,0.54395,0.54385,0.54385,26600000.0
2008-12-01 02:55:00,0.54385,0.544,0.5437,0.544,17400000.0
2008-12-01 02:56:00,0.544,0.54405,0.5438,0.54405,17400000.0
2008-12-01 02:57:00,0.544,0.544,0.544,0.544,1800000.0
2008-12-01 02:58:00,0.54405,0.54405,0.54395,0.54405,3800000.0
2008-12-01 02:59:00,0.5441,0.54425,0.54405,0.54425,11000000.0
2008-12-01 03:00:00,0.54425,0.54425,0.544,0.54405,39600000.0
2008-12-01 03:01:00,0.54415,0.5442,0.544,0.5442,8600000.0
2008-12-01 03:02:00,0.54425,0.54425,0.54425,0.54425,5000000.0
2008-12-01 03:03:00,0.5441,0.5441,0.5441,0.5441,6400000.0
2008-12-01 03:04:00,0.54405,0.5441,0.5437,0.54385,74200000.0
2008-12-01 03:05:00,0.54385,0.54385,0.54375,0.54385,35800000.0
2008-12-01 03:06:00,0.54385,0.54405,0.54385,0.54405,3600000.0
2008-12-01 03:07:00,0.54366,0.54393,0.54361,0.54393,107800000.0
2008-12-01 03:08:00,0.54385,0.54385,0.54385,0.54385,14000000.0
2008-12-01 03:09:00,0.54385,0.54385,0.54385,0.54385,4600000.0
2008-12-01 03:10:00,0.5437,0.544,0.5437,0.54385,21000000.0
2008-12-01 03:11:00,0.5438,0.5438,0.5425,0.54345,187400000.0
2008-12-01 03:12:00,0.54355,0.54355,0.5433,0.54335,11800000.0
2008-12-01 03:13:00,0.54335,0.5437,0.54335,0.5435,25600000.0
2008-12-01 03:14:00,0.54335,0.54335,0.5428,0.54305,54200000.0
2008-12-01 03:15:00,0.5429,0.54295,0.5416,0.5423,153400000.0
2008-12-01 03:16:00,0.5422,0.5423,0.5413,0.54205,88400000.0
2008-12-01 03:17:00,0.5421,0.5422,0.54205,0.5422,28400000.0
2008-12-01 03:18:00,0.5422,0.5422,0.54215,0.54215,9400000.0
2008-12-01 03:19:00,0.54215,0.5422,0.54215,0.5422,19600000.0
2008-12-01 03:20:00,0.5421,0.5421,0.54135,0.542,49400000.0
2008-12-01 03:21:00,0.542,0.542,0.54145,0.54145,9400000.0
2008-12-01 03:22:00,0.54145,0.54155,0.54145,0.54145,33600000.0
2008-12-01 03:23:00,0.54165,0.54165,0.54135,0.54165,59200000.0
2008-12-01 03:24:00,0.54155,0.5416,0.54155,0.54155,28800000.0
2008-12-01 03:25:00,0.54155,0.5419,0.54155,0.54185,57000000.0
2008-12-01 03:26:00,0.5419,0.542,0.5419,0.542,80000000.0
2008-12-01 03:27:00,0.5422,0.5431,0.5422,0.54275,90400000.0
2008-12-01 03:28:00,0.54275,0.54275,0.54255,0.54265,13400000.0
2008-12-01 03:29:00,0.5427,0.5427,0.54265,0.5427,8000000.0
2008-12-01 03:30:00,0.54265,0.54265,0.5425,0.54255,15800000.0
2008-12-01 03:31:00,0.5426,0.5426,0.54175,0.5421,32000000.0
2008-12-01 03:32:00,0.54215,0.54255,0.54215,0.54255,33800000.0
2008-12-01 03:33:00,0.54255,0.54255,0.54235,0.5425,14400000.0
2008-12-01 03:34:00,0.54255,0.5427,0.5425,0.5425,15000000.0
2008-12-01 03:35:00,0.54255,0.54285,0.54255,0.5427,13400000.0
2008-12-01 03:36:00,0.54275,0.5428,0.54255,0.54255,77400000.0
2008-12-01 03:37:00,0.54255,0.5428,0.5425,0.5427,21600000.0
2008-12-01 03:38:00,0.5427,0.54275,0.5426,0.5426,18400000.0
2008-12-01 03:39:00,0.54255,0.54255,0.5424,0.54255,12200000.0
2008-12-01 03:40:00,0.54255,0.54265,0.5425,0.54255,40400000.0
2008-12-01 03:41:00,0.54265,0.54265,0.5425,0.5425,3000000.0
2008-12-01 03:42:00,0.54255,0.54255,0.54255,0.54255,19400000.0
2008-12-01 03:43:00,0.54255,0.54255,0.54255,0.54255,1000000.0
2008-12-01 03:44:00,0.54255,0.54255,0.54255,0.54255,1000000.0
2008-12-01 03:45:00,0.54211,0.54229,0.54211,0.54218,8600000.0
2008-12-01 03:46:00,0.54245,0.54265,0.54245,0.54245,9200000.0
2008-12-01 03:47:00,0.54255,0.54255,0.54245,0.54245,3400000.0
2008-12-01 03:48:00,0.54245,0.54245,0.54225,0.54225,35200000.0
2008-12-01 03:49:00,0.54225,0.54225,0.5416,0.54185,43200000.0
2008-12-01 03:50:00,0.54163,0.54163,0.54124,0.54142,27600000.0
2008-12-01 03:51:00,0.54185,0.54185,0.5418,0.5418,3000000.0
2008-12-01 03:52:00,0.5417,0.5418,0.5417,0.5418,4000000.0
2008-12-01 03:53:00,0.5418,0.5418,0.5417,0.5417,15200000.0
2008-12-01 03:54:00,0.5417,0.5418,0.5417,0.5418,8600000.0
2008-12-01 03:55:00,0.54185,0.54185,0.5417,0.5417,12400000.0
2008-12-01 03:56:00,0.54175,0.54175,0.5414,0.54145,16800000.0
2008-12-01 03:57:00,0.54155,0.54205,0.54155,0.54205,27400000.0
2008-12-01 03:58:00,0.54205,0.54215,0.5419,0.54215,40200000.0
2008-12-01 03:59:00,0.54163,0.54188,0.5416,0.54163,7400000.0
2008-12-01 04:00:00,0.5422,0.54245,0.5419,0.54205,90600000.0
2008-12-01 04:01:00,0.54215,0.54215,0.5419,0.5419,14200000.0
2008-12-01 04:02:00,0.54155,0.54195,0.54155,0.54185,20400000.0
2008-12-01 04:03:00,0.54165,0.54165,0.54144,0.54144,13200000.0
2008-12-01 04:04:00,0.54185,0.5419,0.54165,0.5418,15400000.0
2008-12-01 04:05:00,0.5418,0.5418,0.5418,0.5418,1400000.0
2008-12-01 04:06:00,0.5418,0.54185,0.5418,0.5418,6600000.0
2008-12-01 04:07:00,0.5418,0.54215,0.5418,0.5419,33800000.0
2008-12-01 04:08:00,0.5419,0.54205,0.5419,0.5419,26200000.0
2008-12-01 04:09:00,0.54185,0.54185,0.54185,0.54185,2400000.0
2008-12-01 04:10:00,0.54185,0.542,0.54185,0.542,7800000.0
2008-12-01 04:11:00,0.54172,0.54172,0.54146,0.54152,10200000.0
2008-12-01 04:12:00,0.54146,0.54177,0.54146,0.54147,26000000.0
2008-12-01 04:13:00,0.542,0.542,0.542,0.542,9000000.0
2008-12-01 04:14:00,0.54162,0.54168,0.54162,0.54163,5200000.0
2008-12-01 04:15:00,0.5423,0.5426,0.5423,0.54245,155200000.0
2008-12-01 04:16:00,0.54245,0.5425,0.54245,0.54245,4800000.0
2008-12-01 04:17:00,0.54245,0.54245,0.54245,0.54245,2400000.0
2008-12-01 04:18:00,0.5425,0.5425,0.5421,0.5421,45800000.0
2008-12-01 04:19:00,0.5421,0.5421,0.5421,0.5421,4800000.0
2008-12-01 04:20:00,0.5419,0.54195,0.5418,0.54195,46400000.0
2008-12-01 04:21:00,0.54195,0.54195,0.54185,0.54195,15800000.0
2008-12-01 04:22:00,0.54195,0.54195,0.5416,0.5416,225200000.0
2008-12-01 04:23:00,0.5416,0.5417,0.5416,0.54165,20000001.0
2008-12-01 04:24:00,0.54175,0.5421,0.5416,0.5418,106600000.0
2008-12-01 04:25:00,0.5418,0.542,0.5418,0.54185,40000000.0
2008-12-01 04:26:00,0.542,0.542,0.542,0.542,1000000.0
2008-12-01 04:27:00,0.542,0.5421,0.542,0.5421,7600000.0
2008-12-01 04:28:00,0.54195,0.54195,0.54165,0.54175,63400000.0
2008-12-01 04:29:00,0.54175,0.54175,0.54155,0.54165,55000000.0
2008-12-01 04:30:00,0.5416,0.5416,0.5416,0.5416,1200000.0
2008-12-01 04:31:00,0.54155,0.54195,0.5415,0.54185,66200000.0
2008-12-01 04:32:00,0.54195,0.54195,0.54155,0.5418,69200000.0
2008-12-01 04:33:00,0.5417,0.54205,0.5416,0.5417,187600000.0
2008-12-01 04:34:00,0.5417,0.5421,0.5417,0.542,62400000.0
2008-12-01 04:35:00,0.54205,0.54225,0.54205,0.54225,19200000.0
2008-12-01 04:36:00,0.54225,0.54225,0.5419,0.54195,29800000.0
2008-12-01 04:37:00,0.54195,0.54195,0.54195,0.54195,2200000.0
2008-12-01 04:38:00,0.542,0.5421,0.542,0.54205,20000000.0
2008-12-01 04:39:00,0.5419,0.5419,0.5419,0.5419,20800000.0
2008-12-01 04:40:00,0.5419,0.5419,0.5419,0.5419,9600000.0
2008-12-01 04:41:00,0.54195,0.542,0.54195,0.542,2200000.0
2008-12-01 04:42:00,0.54205,0.54205,0.54205,0.54205,8800000.0
2008-12-01 04:43:00,0.54205,0.54205,0.54205,0.54205,6400000.0
2008-12-01 04:44:00,0.54205,0.54205,0.54205,0.54205,6400000.0
2008-12-01 04:45:00,0.54203,0.54208,0.5417,0.54208,45600000.0
2008-12-01 04:46:00,0.54205,0.54205,0.54205,0.54205,6400000.0
2008-12-01 04:47:00,0.54215,0.54225,0.54215,0.54225,18000000.0
2008-12-01 04:48:00,0.54225,0.5425,0.54215,0.5425,22600000.0
2008-12-01 04:49:00,0.54265,0.54275,0.54245,0.54245,31800000.0
2008-12-01 04:50:00,0.5424,0.5424,0.54235,0.5424,30400000.0
2008-12-01 04:51:00,0.54235,0.54235,0.54235,0.54235,13200000.0
2008-12-01 04:52:00,0.54232,0.54242,0.5421,0.54242,31200000.0
2008-12-01 04:53:00,0.54224,0.54239,0.5422,0.54226,9600000.0
2008-12-01 04:54:00,0.54225,0.54239,0.54194,0.54202,27000000.0
2008-12-01 04:55:00,0.54235,0.5424,0.54235,0.5424,33000000.0
2008-12-01 04:56:00,0.5425,0.5426,0.5425,0.5426,6000000.0
2008-12-01 04:57:00,0.5427,0.5427,0.54245,0.54245,19200000.0
2008-12-01 04:58:00,0.54245,0.54245,0.5424,0.54245,11400000.0
2008-12-01 04:59:00,0.5424,0.5424,0.5424,0.5424,8000000.0
2008-12-01 05:00:00,0.5424,0.5424,0.5421,0.54215,83000000.0
2008-12-01 05:01:00,0.5422,0.54235,0.542,0.54215,60000000.0
2008-12-01 05:02:00,0.5421,0.5422,0.54195,0.54205,18000000.0
2008-12-01 05:03:00,0.5421,0.54215,0.54195,0.54205,23000000.0
2008-12-01 05:04:00,0.542,0.542,0.5414,0.5414,104800000.0
2008-12-01 05:05:00,0.5414,0.54165,0.5413,0.5416,31000000.0
2008-12-01 05:06:00,0.5417,0.54185,0.54165,0.54185,16600000.0
2008-12-01 05:07:00,0.54185,0.54205,0.54165,0.54205,14600000.0
2008-12-01 05:08:00,0.5421,0.5422,0.54195,0.5422,18200000.0
2008-12-01 05:09:00,0.54215,0.54215,0.5421,0.5421,7200000.0
2008-12-01 05:10:00,0.54205,0.54205,0.54185,0.54195,28600000.0
2008-12-01 05:11:00,0.5419,0.54195,0.54185,0.54185,34200000.0
2008-12-01 05:12:00,0.54195,0.54205,0.54185,0.54185,23000000.0
2008-12-01 05:13:00,0.54195,0.54195,0.5418,0.54195,17200000.0
2008-12-01 05:14:00,0.54185,0.542,0.5418,0.5418,21600000.0
2008-12-01 05:15:00,0.54195,0.54215,0.5419,0.542,45200000.0
2008-12-01 05:16:00,0.54205,0.54215,0.54195,0.54205,25200000.0
2008-12-01 05:17:00,0.54195,0.54205,0.54195,0.54205,12400000.0
2008-12-01 05:18:00,0.54215,0.54225,0.5419,0.5419,26400000.0
2008-12-01 05:19:00,0.5419,0.542,0.5419,0.542,57600001.0
2008-12-01 05:20:00,0.54195,0.54215,0.54195,0.54215,10800000.0
2008-12-01 05:21:00,0.5422,0.54245,0.5422,0.54225,33800000.0
2008-12-01 05:22:00,0.54225,0.54225,0.54225,0.54225,3400000.0
2008-12-01 05:23:00,0.54225,0.54225,0.5421,0.5421,24400000.0
2008-12-01 05:24:00,0.54166,0.54174,0.54149,0.54149,21200000.0
2008-12-01 05:25:00,0.5421,0.5421,0.5421,0.5421,24000000.0
2008-12-01 05:26:00,0.5421,0.54225,0.5421,0.54225,88600000.0
2008-12-01 05:27:00,0.54225,0.5427,0.54225,0.54225,36000000.0
2008-12-01 05:28:00,0.54245,0.54245,0.54225,0.54225,17200000.0
2008-12-01 05:29:00,0.54215,0.54225,0.54215,0.54215,16400000.0
2008-12-01 05:30:00,0.5422,0.54235,0.5422,0.54235,2600000.0
2008-12-01 05:31:00,0.5425,0.54285,0.5425,0.54275,13200000.0
2008-12-01 05:32:00,0.54275,0.54275,0.54215,0.54235,25600000.0
2008-12-01 05:33:00,0.54245,0.54255,0.54245,0.54255,6000000.0
2008-12-01 05:34:00,0.54255,0.5427,0.54255,0.5427,3000000.0
2008-12-01 05:35:00,0.54275,0.54275,0.54265,0.54265,4000000.0
2008-12-01 05:36:00,0.54265,0.54265,0.54265,0.54265,1000000.0
2008-12-01 05:37:00,0.54255,0.54255,0.5425,0.54255,5000000.0
2008-12-01 05:38:00,0.54245,0.54245,0.5423,0.5423,18800000.0
2008-12-01 05:39:00,0.54235,0.5426,0.54235,0.54245,19200000.0
2008-12-01 05:40:00,0.54235,0.54245,0.54235,0.54245,7600000.0
2008-12-01 05:41:00,0.54235,0.54235,0.54225,0.54235,13800000.0
2008-12-01 05:42:00,0.5422,0.54235,0.5421,0.5421,72400000.0
2008-12-01 05:43:00,0.54164,0.54197,0.54151,0.54151,18000000.0
2008-12-01 05:44:00,0.5421,0.5421,0.5421,0.5421,9600000.0
2008-12-01 05:45:00,0.5421,0.5421,0.54145,0.54185,13200000.0
2008-12-01 05:46:00,0.54195,0.54195,0.5415,0.54175,16600000.0
2008-12-01 05:47:00,0.54175,0.5419,0.54175,0.5419,4400000.0
2008-12-01 05:48:00,0.54195,0.5422,0.54195,0.542,23000000.0
2008-12-01 05:49:00,0.54205,0.5421,0.54205,0.54205,11400000.0
2008-12-01 05:50:00,0.542,0.542,0.54195,0.54195,7200000.0
2008-12-01 05:51:00,0.54195,0.54225,0.54165,0.5418,27000000.0
2008-12-01 05:52:00,0.5418,0.5423,0.54175,0.5418,71000000.0
2008-12-01 05:53:00,0.5416,0.54163,0.54146,0.54163,8400000.0
2008-12-01 05:54:00,0.54154,0.54188,0.54151,0.54188,30600000.0
2008-12-01 05:55:00,0.5418,0.5418,0.5418,0.5418,16600000.0
2008-12-01 05:56:00,0.54144,0.54149,0.54124,0.5413,12600000.0
2008-12-01 05:57:00,0.54143,0.54159,0.54124,0.54131,10400000.0
2008-12-01 05:58:00,0.54116,0.54116,0.54069,0.5411,9800000.0
2008-12-01 05:59:00,0.54121,0.54161,0.5412,0.54138,16000000.0
2008-12-01 06:00:00,0.5418,0.5418,0.5418,0.5418,32000000.0
2008-12-01 06:01:00,0.54145,0.54165,0.5414,0.54165,11000000.0
2008-12-01 06:02:00,0.54145,0.54145,0.54105,0.5412,29400000.0
2008-12-01 06:03:00,0.54125,0.54125,0.54125,0.54125,1800000.0
2008-12-01 06:04:00,0.54145,0.54145,0.54145,0.54145,1000000.0
2008-12-01 06:05:00,0.54145,0.54145,0.54145,0.54145,2000000.0
2008-12-01 06:06:00,0.5412,0.5412,0.54091,0.54105,22200000.0
2008-12-01 06:07:00,0.54145,0.54145,0.54095,0.54095,19000000.0
2008-12-01 06:08:00,0.54115,0.54115,0.5409,0.5409,20800000.0
2008-12-01 06:09:00,0.5409,0.541,0.5409,0.541,12000000.0
2008-12-01 06:10:00,0.54105,0.5411,0.54085,0.54085,38600000.0
2008-12-01 06:11:00,0.5408,0.5409,0.5408,0.5409,4400000.0
2008-12-01 06:12:00,0.5409,0.5409,0.5409,0.5409,1000000.0
2008-12-01 06:13:00,0.54085,0.54135,0.54085,0.54135,24200000.0
2008-12-01 06:14:00,0.5415,0.5416,0.5408,0.5411,106600000.0
2008-12-01 06:15:00,0.5411,0.5411,0.54105,0.54105,7200000.0
2008-12-01 06:16:00,0.54105,0.54105,0.54105,0.54105,3800000.0
2008-12-01 06:17:00,0.5409,0.5409,0.5409,0.5409,2800000.0
2008-12-01 06:18:00,0.5409,0.541,0.5408,0.5408,10200000.0
2008-12-01 06:19:00,0.5408,0.54125,0.5408,0.54125,9200000.0
2008-12-01 06:20:00,0.54115,0.54115,0.54115,0.54115,8000000.0
2008-12-01 06:21:00,0.54115,0.54115,0.5408,0.5408,4000000.0
2008-12-01 06:22:00,0.5409,0.54125,0.54085,0.54085,20800000.0
2008-12-01 06:23:00,0.5409,0.5409,0.54085,0.54085,14200000.0
2008-12-01 06:24:00,0.54095,0.54105,0.54085,0.5409,34400000.0
2008-12-01 06:25:00,0.5409,0.54105,0.54085,0.541,37600000.0
2008-12-01 06:26:00,0.54105,0.5411,0.54095,0.54095,8200000.0
2008-12-01 06:27:00,0.54095,0.54095,0.5409,0.5409,3800000.0
2008-12-01 06:28:00,0.5409,0.54115,0.5409,0.54095,22400000.0
2008-12-01 06:29:00,0.541,0.541,0.5409,0.54095,14000000.0
2008-12-01 06:30:00,0.541,0.541,0.541,0.541,1400000.0
2008-12-01 06:31:00,0.541,0.54105,0.541,0.54105,4400000.0
2008-12-01 06:32:00,0.54063,0.54072,0.54045,0.54045,14200000.0
2008-12-01 06:33:00,0.54105,0.54105,0.54105,0.54105,5200000.0
2008-12-01 06:34:00,0.54105,0.54105,0.54105,0.54105,10600000.0
2008-12-01 06:35:00,0.54105,0.54105,0.54105,0.54105,2400000.0
2008-12-01 06:36:00,0.5411,0.5411,0.5411,0.5411,1400000.0
2008-12-01 06:37:00,0.54058,0.5407,0.54049,0.54049,19600000.0
2008-12-01 06:38:00,0.54105,0.54105,0.54105,0.54105,2400000.0
2008-12-01 06:39:00,0.54105,0.54125,0.54105,0.54125,20800000.0
2008-12-01 06:40:00,0.5413,0.5413,0.5413,0.5413,1200000.0
2008-12-01 06:41:00,0.54125,0.54125,0.54125,0.54125,10000000.0
2008-12-01 06:42:00,0.54052,0.5411,0.54052,0.54105,26400000.0
2008-12-01 06:43:00,0.54135,0.5415,0.54135,0.5415,20200000.0
2008-12-01 06:44:00,0.54145,0.54155,0.5414,0.54155,23200000.0
2008-12-01 06:45:00,0.54155,0.54155,0.54155,0.54155,19000000.0
2008-12-01 06:46:00,0.54155,0.54155,0.54155,0.54155,2400000.0
2008-12-01 06:47:00,0.54111,0.5413,0.54097,0.54104,30200000.0
2008-12-01 06:48:00,0.5416,0.5416,0.5416,0.5416,2400000.0
2008-12-01 06:49:00,0.5416,0.54175,0.5416,0.5417,9400000.0
2008-12-01 06:50:00,0.54185,0.5421,0.5418,0.542,15600000.0
2008-12-01 06:51:00,0.54205,0.54235,0.54205,0.54225,45200000.0
2008-12-01 06:52:00,0.5422,0.5428,0.5422,0.54235,22000000.0
2008-12-01 06:53:00,0.5424,0.5428,0.5423,0.54275,22800000.0
2008-12-01 06:54:00,0.54285,0.5429,0.5426,0.5426,30000000.0
2008-12-01 06:55:00,0.5426,0.5426,0.5426,0.5426,3200000.0
2008-12-01 06:56:00,0.5426,0.5426,0.54225,0.54235,19800000.0
2008-12-01 06:57:00,0.5422,0.5422,0.5418,0.5419,29600000.0
2008-12-01 06:58:00,0.5419,0.5419,0.5419,0.5419,9600000.0
2008-12-01 06:59:00,0.5419,0.5419,0.5419,0.5419,4800000.0
2008-12-01 07:00:00,0.5419,0.5419,0.5419,0.5419,4800000.0
2008-12-01 07:01:00,0.5419,0.5419,0.5419,0.5419,15400000.0
2008-12-01 07:02:00,0.5419,0.5419,0.5415,0.5419,23800000.0
2008-12-01 07:03:00,0.5419,0.5419,0.54155,0.54155,25800000.0
2008-12-01 07:04:00,0.54165,0.54165,0.54165,0.54165,2400000.0
2008-12-01 07:05:00,0.54165,0.54175,0.54165,0.54175,3400000.0
2008-12-01 07:06:00,0.54175,0.54185,0.54165,0.54175,39800000.0
2008-12-01 07:07:00,0.54175,0.54185,0.54165,0.54165,9400000.0
2008-12-01 07:08:00,0.54138,0.54138,0.54095,0.54125,17200000.0
2008-12-01 07:09:00,0.54175,0.54175,0.54165,0.54165,3400000.0
2008-12-01 07:10:00,0.54175,0.54185,0.54175,0.54175,12600000.0
2008-12-01 07:11:00,0.54175,0.54175,0.54155,0.5417,13800000.0
2008-12-01 07:12:00,0.54165,0.54165,0.54155,0.54155,8200000.0
2008-12-01 07:13:00,0.54155,0.54155,0.54145,0.54145,5400000.0
2008-12-01 07:14:00,0.5415,0.5415,0.5415,0.5415,1400000.0
2008-12-01 07:15:00,0.54155,0.54165,0.54155,0.54155,3200000.0
2008-12-01 07:16:00,0.5414,0.54155,0.54105,0.5413,22000000.0
2008-12-01 07:17:00,0.54145,0.54145,0.54135,0.54135,16000000.0
2008-12-01 07:18:00,0.54135,0.54205,0.5412,0.5412,36800000.0
2008-12-01 07:19:00,0.54135,0.54135,0.54135,0.54135,1400000.0
2008-12-01 07:20:00,0.54135,0.54135,0.5413,0.5413,5600000.0
2008-12-01 07:21:00,0.54125,0.54135,0.54125,0.54135,5000000.0
2008-12-01 07:22:00,0.54076,0.54103,0.54062,0.54092,27400000.0
2008-12-01 07:23:00,0.54135,0.54135,0.5413,0.5413,2800000.0
2008-12-01 07:24:00,0.5412,0.5412,0.5412,0.5412,15800000.0
2008-12-01 07:25:00,0.54095,0.54104,0.54083,0.54087,15400000.0
2008-12-01 07:26:00,0.54074,0.54094,0.54056,0.54094,39600000.0
2008-12-01 07:27:00,0.5412,0.54125,0.5412,0.54125,3800000.0
2008-12-01 07:28:00,0.54125,0.54125,0.54105,0.54105,41600000.0
2008-12-01 07:29:00,0.54105,0.5411,0.54105,0.5411,13600000.0
2008-12-01 07:30:00,0.54105,0.5411,0.54105,0.5411,10000000.0
2008-12-01 07:31:00,0.5411,0.5411,0.54095,0.54095,40800000.0
2008-12-01 07:32:00,0.54095,0.541,0.54095,0.541,89000000.0
2008-12-01 07:33:00,0.54054,0.54074,0.54032,0.54067,44800000.0
2008-12-01 07:34:00,0.54066,0.54097,0.54055,0.54078,77400000.0
2008-12-01 07:35:00,0.5411,0.54185,0.5411,0.54165,100400000.0
2008-12-01 07:36:00,0.5417,0.5418,0.54165,0.5417,22000000.0
2008-12-01 07:37:00,0.5417,0.54175,0.5417,0.54175,3800000.0
2008-12-01 07:38:00,0.54175,0.54175,0.5417,0.5417,2800000.0
2008-12-01 07:39:00,0.54165,0.54165,0.54165,0.54165,2400000.0
2008-12-01 07:40:00,0.5416,0.5416,0.5416,0.5416,4800000.0
2008-12-01 07:41:00,0.5416,0.5416,0.5416,0.5416,2400000.0
2008-12-01 07:42:00,0.54115,0.54138,0.54094,0.54138,22600000.0
2008-12-01 07:43:00,0.54137,0.54175,0.54111,0.54111,18400000.0
2008-12-01 07:44:00,0.54121,0.54141,0.54103,0.54141,21800000.0
2008-12-01 07:45:00,0.5414,0.5414,0.5414,0.5414,9000000.0
2008-12-01 07:46:00,0.54165,0.5418,0.5416,0.5416,80000000.0
2008-12-01 07:47:00,0.5418,0.54195,0.5416,0.54195,54200000.0
2008-12-01 07:48:00,0.54195,0.542,0.54195,0.542,3800000.0
2008-12-01 07:49:00,0.542,0.542,0.5418,0.54185,15800000.0
2008-12-01 07:50:00,0.5418,0.5418,0.54135,0.54135,87400000.0
2008-12-01 07:51:00,0.54135,0.5415,0.54135,0.5415,17400000.0
2008-12-01 07:52:00,0.5416,0.54165,0.5416,0.54165,60600000.0
2008-12-01 07:53:00,0.54165,0.54165,0.54165,0.54165,2000000.0
2008-12-01 07:54:00,0.54165,0.54165,0.5416,0.5416,16400000.0
2008-12-01 07:55:00,0.5416,0.5416,0.5416,0.5416,14400000.0
2008-12-01 07:56:00,0.5416,0.5416,0.5416,0.5416,14400000.0
2008-12-01 07:57:00,0.5416,0.5416,0.5416,0.5416,14400000.0
2008-12-01 07:58:00,0.5411,0.54136,0.54075,0.54111,25600000.0
2008-12-01 07:59:00,0.54111,0.54165,0.5411,0.54165,19000000.0
2008-12-01 08:00:00,0.54125,0.54175,0.54115,0.54175,11200000.0
2008-12-01 08:01:00,0.54175,0.54175,0.54175,0.54175,1000000.0
2008-12-01 08:02:00,0.54185,0.54185,0.54175,0.54175,6000000.0
2008-12-01 08:03:00,0.54175,0.54175,0.54175,0.54175,1000000.0
2008-12-01 08:04:00,0.54185,0.54185,0.54185,0.54185,2000000.0
2008-12-01 08:05:00,0.54195,0.54205,0.54175,0.542,14400000.0
2008-12-01 08:06:00,0.542,0.542,0.54195,0.54195,2000000.0
2008-12-01 08:07:00,0.54161,0.54183,0.54161,0.54183,3600000.0
2008-12-01 08:08:00,0.54195,0.54195,0.54185,0.54185,3400000.0
2008-12-01 08:09:00,0.54185,0.54185,0.5417,0.5417,15200000.0
2008-12-01 08:10:00,0.5417,0.5417,0.5411,0.54135,67000000.0
2008-12-01 08:11:00,0.5413,0.54135,0.5412,0.5412,40800000.0
2008-12-01 08:12:00,0.5412,0.54125,0.5412,0.54125,20400000.0
2008-12-01 08:13:00,0.5412,0.5412,0.5412,0.5412,9600000.0
2008-12-01 08:14:00,0.54073,0.54108,0.54073,0.54084,25000000.0
2008-12-01 08:15:00,0.5412,0.5412,0.5412,0.5412,9600000.0
2008-12-01 08:16:00,0.5412,0.5414,0.54115,0.54115,15400000.0
2008-12-01 08:17:00,0.5413,0.5413,0.5413,0.5413,1400000.0
2008-12-01 08:18:00,0.54093,0.54118,0.54081,0.54088,27000000.0
2008-12-01 08:19:00,0.5413,0.5413,0.54125,0.54125,7200000.0
2008-12-01 08:20:00,0.54125,0.54125,0.54125,0.54125,8400000.0
2008-12-01 08:21:00,0.54125,0.54125,0.54105,0.54115,14800000.0
2008-12-01 08:22:00,0.54115,0.54135,0.54115,0.54115,12600000.0
2008-12-01 08:23:00,0.54115,0.54115,0.54115,0.54115,1000000.0
2008-12-01 08:24:00,0.54125,0.54125,0.54115,0.54115,4000000.0
2008-12-01 08:25:00,0.5411,0.54115,0.5411,0.5411,11000000.0
2008-12-01 08:26:00,0.5411,0.54125,0.5411,0.5411,16800000.0
2008-12-01 08:27:00,0.5411,0.54115,0.5411,0.54115,2800000.0
2008-12-01 08:28:00,0.54115,0.54115,0.54115,0.54115,1000000.0
2008-12-01 08:29:00,0.54075,0.54096,0.5407,0.54085,18800000.0
2008-12-01 08:30:00,0.5411,0.5411,0.5411,0.5411,2400000.0
2008-12-01 08:31:00,0.5411,0.5411,0.5411,0.5411,2400000.0
2008-12-01 08:32:00,0.54115,0.54115,0.54115,0.54115,2000000.0
2008-12-01 08:33:00,0.54115,0.54115,0.54115,0.54115,1000000.0
2008-12-01 08:34:00,0.54106,0.54115,0.54098,0.54101,43000000.0
2008-12-01 08:35:00,0.54124,0.54124,0.5408,0.54081,11200000.0
2008-12-01 08:36:00,0.54077,0.54089,0.54063,0.54063,32200000.0
2008-12-01 08:37:00,0.54105,0.5411,0.54105,0.5411,15400000.0
2008-12-01 08:38:00,0.54115,0.5413,0.5411,0.5413,17400000.0
2008-12-01 08:39:00,0.5413,0.5413,0.5411,0.5411,9200000.0
2008-12-01 08:40:00,0.5411,0.5412,0.5411,0.5412,8200000.0
2008-12-01 08:41:00,0.5414,0.5414,0.54115,0.5412,16000000.0
2008-12-01 08:42:00,0.54115,0.5412,0.54115,0.5412,15000000.0
2008-12-01 08:43:00,0.54115,0.5412,0.5411,0.54115,52000000.0
2008-12-01 08:44:00,0.54115,0.54115,0.5408,0.5411,125600000.0
2008-12-01 08:45:00,0.54063,0.54083,0.54052,0.54072,23400000.0
2008-12-01 08:46:00,0.54105,0.54115,0.54105,0.5411,13200000.0
2008-12-01 08:47:00,0.54115,0.54115,0.54105,0.54105,2000000.0
2008-12-01 08:48:00,0.54105,0.54105,0.54095,0.54095,2000000.0
2008-12-01 08:49:00,0.54095,0.54095,0.54095,0.54095,1000000.0
2008-12-01 08:50:00,0.54095,0.54095,0.54095,0.54095,1000000.0
2008-12-01 08:51:00,0.54063,0.54086,0.54032,0.54058,39600000.0
2008-12-01 08:52:00,0.54056,0.5408,0.54054,0.5408,21200000.0
2008-12-01 08:53:00,0.5408,0.541,0.5408,0.541,5200000.0
2008-12-01 08:54:00,0.54105,0.5411,0.54095,0.5411,17400000.0
2008-12-01 08:55:00,0.54105,0.54105,0.54105,0.54105,2000000.0
2008-12-01 08:56:00,0.54095,0.54095,0.54095,0.54095,2000000.0
2008-12-01 08:57:00,0.54095,0.54095,0.54025,0.54025,10400000.0
2008-12-01 08:58:00,0.54035,0.54065,0.54015,0.5402,48399999.0
2008-12-01 08:59:00,0.54015,0.54015,0.5396,0.5396,25800000.0
2008-12-01 09:00:00,0.53945,0.54,0.5394,0.53965,68400000.0
2008-12-01 09:01:00,0.53918,0.53941,0.53906,0.5393,32400000.0
2008-12-01 09:02:00,0.53975,0.53995,0.53955,0.53965,55800000.0
2008-12-01 09:03:00,0.5396,0.5398,0.53955,0.5396,66200000.0
2008-12-01 09:04:00,0.5396,0.5396,0.539,0.5395,35600000.0
2008-12-01 09:05:00,0.5394,0.53955,0.53925,0.53925,27200000.0
2008-12-01 09:06:00,0.53935,0.53935,0.53915,0.53915,5000000.0
2008-12-01 09:07:00,0.53905,0.5391,0.5389,0.5391,31000000.0
2008-12-01 09:08:00,0.53895,0.5391,0.5389,0.5389,38200000.0
2008-12-01 09:09:00,0.53885,0.5391,0.53865,0.5391,51200000.0
2008-12-01 09:10:00,0.5391,0.53925,0.5391,0.53915,9600000.0
2008-12-01 09:11:00,0.5392,0.5392,0.539,0.53905,27600000.0
2008-12-01 09:12:00,0.53915,0.53915,0.53835,0.53865,99200000.0
2008-12-01 09:13:00,0.5387,0.539,0.53855,0.5388,54400000.0
2008-12-01 09:14:00,0.5391,0.5391,0.5386,0.53865,81399999.0
2008-12-01 09:15:00,0.5388,0.5392,0.5387,0.53905,101200000.0
2008-12-01 09:16:00,0.539,0.53945,0.539,0.5393,77400000.0
2008-12-01 09:17:00,0.5394,0.5394,0.53915,0.5393,19400000.0
2008-12-01 09:18:00,0.5392,0.5392,0.5392,0.5392,18800000.0
2008-12-01 09:19:00,0.5392,0.54,0.5392,0.5396,39600000.0
2008-12-01 09:20:00,0.5397,0.54035,0.5397,0.54025,99000000.0
2008-12-01 09:21:00,0.54025,0.5408,0.5402,0.5404,57600000.0
2008-12-01 09:22:00,0.5404,0.5404,0.5404,0.5404,11200000.0
2008-12-01 09:23:00,0.5404,0.54095,0.5404,0.5409,72800000.0
2008-12-01 09:24:00,0.5409,0.5412,0.5409,0.5411,7000000.0
2008-12-01 09:25:00,0.5411,0.5411,0.5411,0.5411,4800000.0
2008-12-01 09:26:00,0.5411,0.5411,0.54075,0.54085,21200000.0
2008-12-01 09:27:00,0.54085,0.54085,0.53905,0.53975,176000000.0
2008-12-01 09:28:00,0.53975,0.5398,0.5397,0.53975,78000000.0
2008-12-01 09:29:00,0.53975,0.53975,0.5389,0.5394,210400000.0
2008-12-01 09:30:00,0.5394,0.5397,0.53935,0.5397,101600000.0
2008-12-01 09:31:00,0.5397,0.5401,0.5397,0.5401,26000000.0
2008-12-01 09:32:00,0.54015,0.5405,0.54015,0.5405,37200000.0
2008-12-01 09:33:00,0.54045,0.5405,0.54025,0.54035,50000000.0
2008-12-01 09:34:00,0.5404,0.5404,0.54015,0.5403,69800000.0
2008-12-01 09:35:00,0.54035,0.5404,0.5403,0.5404,10200000.0
2008-12-01 09:36:00,0.5403,0.5404,0.54015,0.54025,59000000.0
2008-12-01 09:37:00,0.54035,0.54035,0.53935,0.53975,68400000.0
2008-12-01 09:38:00,0.53975,0.53985,0.53965,0.53985,32200000.0
2008-12-01 09:39:00,0.53985,0.54025,0.53985,0.53995,85200000.0
2008-12-01 09:40:00,0.53995,0.54035,0.53995,0.54005,37800000.0
2008-12-01 09:41:00,0.54005,0.54025,0.54005,0.5402,38400000.0
2008-12-01 09:42:00,0.54025,0.54025,0.5401,0.54025,28400000.0
2008-12-01 09:43:00,0.54025,0.54025,0.53985,0.54,49600000.0
2008-12-01 09:44:00,0.54,0.54015,0.53915,0.53935,83600000.0
2008-12-01 09:45:00,0.53935,0.53945,0.53875,0.53875,156000000.0
2008-12-01 09:46:00,0.53875,0.53905,0.53855,0.53905,55800000.0
2008-12-01 09:47:00,0.5389,0.5389,0.5381,0.5381,42400000.0
2008-12-01 09:48:00,0.5381,0.53835,0.538,0.5383,62000000.0
2008-12-01 09:49:00,0.5383,0.5383,0.53795,0.53805,54400000.0
2008-12-01 09:50:00,0.53805,0.53805,0.53725,0.5373,24000000.0
2008-12-01 09:51:00,0.53735,0.5376,0.5373,0.5376,73800000.0
2008-12-01 09:52:00,0.53775,0.53815,0.53765,0.53775,59800000.0
2008-12-01 09:53:00,0.5377,0.5377,0.53705,0.5371,138500000.0
2008-12-01 09:54:00,0.5371,0.53735,0.53655,0.5367,62400000.0
2008-12-01 09:55:00,0.5365,0.5365,0.5361,0.5361,34200000.0
2008-12-01 09:56:00,0.5361,0.5366,0.53595,0.5363,59400000.0
2008-12-01 09:57:00,0.5364,0.53645,0.5359,0.5364,40600000.0
2008-12-01 09:58:00,0.5364,0.5364,0.53585,0.5359,76400000.0
2008-12-01 09:59:00,0.5358,0.53595,0.5352,0.53535,70600000.0
2008-12-01 10:00:00,0.5353,0.5363,0.5352,0.5361,110600000.0
2008-12-01 10:01:00,0.5361,0.53635,0.5359,0.53625,59000000.0
2008-12-01 10:02:00,0.53625,0.53635,0.53585,0.53615,33400000.0
2008-12-01 10:03:00,0.53625,0.53635,0.53615,0.53625,13000000.0
2008-12-01 10:04:00,0.53625,0.5363,0.53605,0.53615,61800000.0
2008-12-01 10:05:00,0.53625,0.53645,0.53615,0.53615,19000000.0
2008-12-01 10:06:00,0.53615,0.53615,0.53565,0.53565,43800000.0
2008-12-01 10:07:00,0.5356,0.5356,0.53555,0.5356,57600000.0
2008-12-01 10:08:00,0.53555,0.5356,0.53535,0.5354,64200000.0
2008-12-01 10:09:00,0.5353,0.5353,0.53515,0.5352,24400000.0
2008-12-01 10:10:00,0.53515,0.5352,0.53435,0.5349,82800000.0
2008-12-01 10:11:00,0.53495,0.53525,0.53485,0.53515,32600000.0
2008-12-01 10:12:00,0.5352,0.5354,0.5352,0.5354,6200000.0
2008-12-01 10:13:00,0.5354,0.53545,0.5353,0.5353,8600000.0
2008-12-01 10:14:00,0.5354,0.5354,0.5353,0.53535,24200000.0
2008-12-01 10:15:00,0.5353,0.5355,0.53455,0.5347,75000000.0
2008-12-01 10:16:00,0.5346,0.5347,0.5346,0.5346,24000000.0
2008-12-01 10:17:00,0.53465,0.53465,0.5345,0.53455,24800000.0
2008-12-01 10:18:00,0.5345,0.5347,0.5345,0.5347,22000000.0
2008-12-01 10:19:00,0.53485,0.53505,0.53475,0.535,24800000.0
2008-12-01 10:20:00,0.53515,0.5353,0.53485,0.5349,41400000.0
2008-12-01 10:21:00,0.53505,0.53525,0.5348,0.5348,61600000.0
2008-12-01 10:22:00,0.53475,0.5348,0.5338,0.5338,103800000.0
2008-12-01 10:23:00,0.53365,0.53365,0.5328,0.5334,64200000.0
2008-12-01 10:24:00,0.5335,0.5343,0.53335,0.53395,121200000.0
2008-12-01 10:25:00,0.5339,0.5339,0.5337,0.5339,20000000.0
2008-12-01 10:26:00,0.5339,0.53435,0.5336,0.5342,44200000.0
2008-12-01 10:27:00,0.53415,0.53455,0.53405,0.5344,67200000.0
2008-12-01 10:28:00,0.5344,0.53455,0.5344,0.5344,49000000.0
2008-12-01 10:29:00,0.5344,0.5344,0.5338,0.5338,79800000.0
2008-12-01 10:30:00,0.53375,0.5344,0.5335,0.5343,71200000.0
2008-12-01 10:31:00,0.5343,0.5344,0.53385,0.5339,54800000.0
2008-12-01 10:32:00,0.53385,0.5342,0.5337,0.5342,56800000.0
2008-12-01 10:33:00,0.5342,0.5344,0.5335,0.534,136400000.0
2008-12-01 10:34:00,0.5338,0.5342,0.5338,0.5339,81400000.0
2008-12-01 10:35:00,0.53395,0.5341,0.5339,0.5339,26000000.0
2008-12-01 10:36:00,0.5339,0.5341,0.53385,0.5341,47800000.0
2008-12-01 10:37:00,0.5339,0.5342,0.5339,0.53415,35000000.0
2008-12-01 10:38:00,0.5341,0.5345,0.5339,0.5345,48200000.0
2008-12-01 10:39:00,0.5345,0.5345,0.5339,0.53425,65600000.0
2008-12-01 10:40:00,0.53425,0.5346,0.5342,0.5345,41000000.0
2008-12-01 10:41:00,0.5345,0.53485,0.5345,0.53485,29200000.0
2008-12-01 10:42:00,0.5348,0.5351,0.53455,0.5351,63000000.0
2008-12-01 10:43:00,0.5351,0.53515,0.53505,0.5351,32400000.0
2008-12-01 10:44:00,0.5351,0.53515,0.5351,0.53515,17600000.0
2008-12-01 10:45:00,0.5351,0.53545,0.5351,0.5353,66400000.0
2008-12-01 10:46:00,0.53555,0.53555,0.5354,0.5354,19600000.0
2008-12-01 10:47:00,0.5355,0.5355,0.5354,0.5354,12000000.0
2008-12-01 10:48:00,0.5354,0.5354,0.5351,0.5352,18400000.0
2008-12-01 10:49:00,0.5352,0.5354,0.5352,0.5352,32200000.0
2008-12-01 10:50:00,0.5352,0.5352,0.5352,0.5352,17000000.0
2008-12-01 10:51:00,0.53515,0.5353,0.5351,0.5353,53200000.0
2008-12-01 10:52:00,0.5354,0.5355,0.53535,0.5355,3600000.0
2008-12-01 10:53:00,0.5353,0.5353,0.5352,0.5352,27800000.0
2008-12-01 10:54:00,0.53525,0.5353,0.53525,0.5353,103000000.0
2008-12-01 10:55:00,0.5353,0.5354,0.53525,0.5354,32400000.0
2008-12-01 10:56:00,0.53505,0.53505,0.53505,0.53505,4200000.0
2008-12-01 10:57:00,0.5352,0.5356,0.5352,0.5355,14800000.0
2008-12-01 10:58:00,0.5355,0.5355,0.5355,0.5355,7200000.0
2008-12-01 10:59:00,0.5355,0.53575,0.5354,0.5354,15800000.0
2008-12-01 11:00:00,0.5357,0.5357,0.5355,0.5356,38400000.0
2008-12-01 11:01:00,0.5357,0.5358,0.5357,0.5358,8000000.0
2008-12-01 11:02:00,0.5357,0.5357,0.5354,0.5354,53400000.0
2008-12-01 11:03:00,0.5355,0.5356,0.5353,0.5356,39000000.0
2008-12-01 11:04:00,0.5357,0.5358,0.5352,0.53525,71200000.0
2008-12-01 11:05:00,0.53525,0.5354,0.53525,0.5354,31200000.0
2008-12-01 11:06:00,0.5354,0.5356,0.5352,0.5353,38400000.0
2008-12-01 11:07:00,0.5353,0.5353,0.5353,0.5353,2400000.0
2008-12-01 11:08:00,0.5353,0.5353,0.5353,0.5353,2400000.0
2008-12-01 11:09:00,0.5353,0.5353,0.53515,0.53525,17400000.0
2008-12-01 11:10:00,0.5352,0.53525,0.5351,0.5352,29000000.0
2008-12-01 11:11:00,0.5352,0.5355,0.53515,0.53515,52600000.0
2008-12-01 11:12:00,0.53515,0.53515,0.5349,0.5349,22600000.0
2008-12-01 11:13:00,0.53485,0.535,0.53485,0.53495,14200000.0
2008-12-01 11:14:00,0.53435,0.5351,0.53425,0.53505,59400000.0
2008-12-01 11:15:00,0.53505,0.5353,0.5348,0.5353,114800000.0
2008-12-01 11:16:00,0.53545,0.53545,0.53535,0.53535,43200000.0
2008-12-01 11:17:00,0.53535,0.53535,0.535,0.5351,103800000.0
2008-12-01 11:18:00,0.53535,0.5355,0.53505,0.5351,69800000.0
2008-12-01 11:19:00,0.53525,0.5353,0.53515,0.5353,32000000.0
2008-12-01 11:20:00,0.53525,0.5353,0.5348,0.5349,67200000.0
2008-12-01 11:21:00,0.535,0.535,0.5349,0.535,26000000.0
2008-12-01 11:22:00,0.535,0.535,0.53435,0.5345,87200000.0
2008-12-01 11:23:00,0.5345,0.5351,0.5345,0.5345,50800000.0
2008-12-01 11:24:00,0.5346,0.53495,0.53455,0.53495,14000000.0
2008-12-01 11:25:00,0.5349,0.53535,0.5345,0.53535,62400000.0
2008-12-01 11:26:00,0.53545,0.53555,0.5352,0.5355,34200000.0
2008-12-01 11:27:00,0.53535,0.5359,0.5353,0.53575,36800000.0
2008-12-01 11:28:00,0.5358,0.53615,0.53555,0.536,122400000.0
2008-12-01 11:29:00,0.536,0.5371,0.536,0.5366,84000000.0
2008-12-01 11:30:00,0.5366,0.5366,0.53565,0.5359,108400000.0
2008-12-01 11:31:00,0.5359,0.53615,0.5354,0.5355,125800000.0
2008-12-01 11:32:00,0.5355,0.53585,0.5354,0.53585,144200000.0
2008-12-01 11:33:00,0.53585,0.53605,0.53525,0.53525,39800000.0
2008-12-01 11:34:00,0.53535,0.53535,0.535,0.5353,84200000.0
2008-12-01 11:35:00,0.53525,0.5353,0.53525,0.5353,8200000.0
2008-12-01 11:36:00,0.5353,0.5354,0.53495,0.5354,23600000.0
2008-12-01 11:37:00,0.5355,0.5361,0.53545,0.53575,44000000.0
2008-12-01 11:38:00,0.5357,0.5357,0.5357,0.5357,10400000.0
2008-12-01 11:39:00,0.5357,0.5361,0.5356,0.5357,40200000.0
2008-12-01 11:40:00,0.5357,0.5361,0.5357,0.536,62400000.0
2008-12-01 11:41:00,0.5361,0.5361,0.536,0.536,11200000.0
2008-12-01 11:42:00,0.536,0.5362,0.536,0.536,18400000.0
2008-12-01 11:43:00,0.536,0.536,0.53575,0.53585,19200000.0
2008-12-01 11:44:00,0.536,0.5361,0.536,0.5361,5800000.0
2008-12-01 11:45:00,0.5361,0.5361,0.53565,0.53575,17800000.0
2008-12-01 11:46:00,0.53575,0.53575,0.5353,0.5354,101400000.0
2008-12-01 11:47:00,0.5354,0.5356,0.53535,0.5354,48800000.0
2008-12-01 11:48:00,0.53545,0.5359,0.53545,0.5359,62800000.0
2008-12-01 11:49:00,0.5357,0.5358,0.5356,0.53565,66000000.0
2008-12-01 11:50:00,0.53565,0.5358,0.5356,0.5356,33400000.0
2008-12-01 11:51:00,0.5356,0.5356,0.53525,0.5353,33600000.0
2008-12-01 11:52:00,0.5353,0.5353,0.5353,0.5353,4200000.0
2008-12-01 11:53:00,0.53525,0.53565,0.53525,0.5355,49400000.0
2008-12-01 11:54:00,0.5359,0.5359,0.53555,0.5357,74200000.0
2008-12-01 11:55:00,0.5358,0.53605,0.5356,0.53575,177800000.0
2008-12-01 11:56:00,0.5357,0.53575,0.5357,0.53575,14000000.0
2008-12-01 11:57:00,0.5358,0.5358,0.5358,0.5358,4600000.0
2008-12-01 11:58:00,0.5358,0.5358,0.53575,0.53575,10200000.0
2008-12-01 11:59:00,0.5357,0.5357,0.5357,0.5357,10800000.0
2008-12-01 12:00:00,0.5357,0.5359,0.5357,0.5359,41200000.0
2008-12-01 12:01:00,0.5359,0.5359,0.5357,0.5357,52000000.0
2008-12-01 12:02:00,0.5357,0.53585,0.5357,0.5357,20200000.0
2008-12-01 12:03:00,0.5357,0.5357,0.53555,0.5357,35400000.0
2008-12-01 12:04:00,0.5356,0.5356,0.5356,0.5356,2800000.0
2008-12-01 12:05:00,0.5356,0.5357,0.53505,0.53525,118600000.0
2008-12-01 12:06:00,0.53525,0.5353,0.5352,0.5353,18000000.0
2008-12-01 12:07:00,0.53535,0.5355,0.5353,0.5353,58200000.0
2008-12-01 12:08:00,0.5354,0.53545,0.535,0.535,50200000.0
2008-12-01 12:09:00,0.535,0.5352,0.535,0.53505,37800000.0
2008-12-01 12:10:00,0.53505,0.5352,0.53505,0.5352,9400000.0
2008-12-01 12:11:00,0.53515,0.53525,0.535,0.5352,36800000.0
2008-12-01 12:12:00,0.53515,0.53515,0.53515,0.53515,2400000.0
2008-12-01 12:13:00,0.5351,0.5351,0.5351,0.5351,17800000.0
2008-12-01 12:14:00,0.5351,0.5351,0.535,0.535,15400000.0
2008-12-01 12:15:00,0.53495,0.53495,0.5345,0.5345,76800000.0
2008-12-01 12:16:00,0.53445,0.53465,0.53425,0.53455,65200000.0
2008-12-01 12:17:00,0.53455,0.53455,0.53375,0.534,173999999.0
2008-12-01 12:18:00,0.53415,0.5345,0.53405,0.53425,78600000.0
2008-12-01 12:19:00,0.5342,0.5344,0.534,0.5342,32800000.0
2008-12-01 12:20:00,0.5343,0.5345,0.5343,0.5344,22800000.0
2008-12-01 12:21:00,0.5345,0.5345,0.5344,0.5344,7400000.0
2008-12-01 12:22:00,0.5345,0.5345,0.5343,0.5345,29200000.0
2008-12-01 12:23:00,0.5345,0.5345,0.53425,0.53445,31800000.0
2008-12-01 12:24:00,0.53445,0.53455,0.5342,0.53445,41800000.0
2008-12-01 12:25:00,0.5344,0.5346,0.5343,0.5346,69800000.0
2008-12-01 12:26:00,0.53465,0.53515,0.53445,0.53515,67800000.0
2008-12-01 12:27:00,0.53525,0.5354,0.53485,0.535,84000000.0
2008-12-01 12:28:00,0.535,0.5354,0.535,0.53535,64800000.0
2008-12-01 12:29:00,0.53535,0.53535,0.5353,0.5353,4800000.0
2008-12-01 12:30:00,0.5353,0.5353,0.5344,0.53505,79200000.0
2008-12-01 12:31:00,0.5351,0.53525,0.53505,0.5352,83800000.0
2008-12-01 12:32:00,0.53525,0.53525,0.53505,0.53505,123000000.0
2008-12-01 12:33:00,0.535,0.53505,0.53425,0.535,76200000.0
2008-12-01 12:34:00,0.5351,0.5351,0.5343,0.5347,180600000.0
2008-12-01 12:35:00,0.53475,0.5351,0.5342,0.53445,102400000.0
2008-12-01 12:36:00,0.5348,0.53505,0.53435,0.53495,113800000.0
2008-12-01 12:37:00,0.5348,0.5352,0.5348,0.5351,31400000.0
2008-12-01 12:38:00,0.5352,0.5353,0.5346,0.5346,64800000.0
2008-12-01 12:39:00,0.5345,0.5351,0.5345,0.535,70400000.0
2008-12-01 12:40:00,0.535,0.5353,0.5344,0.5353,67000000.0
2008-12-01 12:41:00,0.5353,0.5353,0.5349,0.5351,47800000.0
2008-12-01 12:42:00,0.53505,0.5356,0.53505,0.53525,45200000.0
2008-12-01 12:43:00,0.53525,0.53525,0.5352,0.5352,68800000.0
2008-12-01 12:44:00,0.5352,0.5352,0.5351,0.53515,49400000.0
2008-12-01 12:45:00,0.5351,0.53515,0.5351,0.53515,4600000.0
2008-12-01 12:46:00,0.5351,0.5352,0.5351,0.5351,25200000.0
2008-12-01 12:47:00,0.5351,0.5351,0.535,0.535,19400000.0
2008-12-01 12:48:00,0.535,0.5351,0.535,0.5351,15800000.0
2008-12-01 12:49:00,0.5351,0.5351,0.5351,0.5351,1600000.0
2008-12-01 12:50:00,0.5351,0.5351,0.5351,0.5351,4200000.0
2008-12-01 12:51:00,0.5351,0.5351,0.5351,0.5351,3200000.0
2008-12-01 12:52:00,0.5346,0.53488,0.53458,0.53467,31000000.0
2008-12-01 12:53:00,0.535,0.53505,0.5344,0.53505,22800000.0
2008-12-01 12:54:00,0.535,0.53505,0.535,0.53505,3800000.0
2008-12-01 12:55:00,0.535,0.5351,0.535,0.5351,17200000.0
2008-12-01 12:56:00,0.5351,0.5351,0.5351,0.5351,4000000.0
2008-12-01 12:57:00,0.53525,0.5353,0.53525,0.5353,4000000.0
2008-12-01 12:58:00,0.53535,0.53535,0.5353,0.5353,3000000.0
2008-12-01 12:59:00,0.5347,0.53507,0.53456,0.53465,68400000.0
2008-12-01 13:00:00,0.5352,0.5355,0.5352,0.5354,17800000.0
2008-12-01 13:01:00,0.53545,0.53665,0.5351,0.53605,152800000.0
2008-12-01 13:02:00,0.53605,0.5367,0.5358,0.5367,90400000.0
2008-12-01 13:03:00,0.5367,0.5368,0.53545,0.5364,84600000.0
2008-12-01 13:04:00,0.5357,0.5363,0.53555,0.53595,136000000.0
2008-12-01 13:05:00,0.53595,0.53635,0.53565,0.5361,66800000.0
2008-12-01 13:06:00,0.5361,0.5361,0.536,0.536,21400000.0
2008-12-01 13:07:00,0.536,0.536,0.536,0.536,5800000.0
2008-12-01 13:08:00,0.536,0.536,0.536,0.536,9200000.0
2008-12-01 13:09:00,0.536,0.536,0.536,0.536,16400000.0
2008-12-01 13:10:00,0.536,0.53625,0.536,0.53625,14800000.0
2008-12-01 13:11:00,0.5362,0.5362,0.5362,0.5362,8000000.0
2008-12-01 13:12:00,0.5362,0.5362,0.536,0.536,14400000.0
2008-12-01 13:13:00,0.53615,0.5366,0.536,0.5363,65400000.0
2008-12-01 13:14:00,0.5363,0.5368,0.5363,0.5365,34800000.0
2008-12-01 13:15:00,0.53655,0.53655,0.5363,0.5364,16400000.0
2008-12-01 13:16:00,0.5364,0.53645,0.53625,0.53625,18600000.0
2008-12-01 13:17:00,0.5361,0.53625,0.5361,0.53625,6200000.0
2008-12-01 13:18:00,0.5362,0.5363,0.53595,0.5363,31000000.0
2008-12-01 13:19:00,0.5363,0.5371,0.5362,0.5371,24200000.0
2008-12-01 13:20:00,0.5372,0.5372,0.5362,0.5363,51800000.0
2008-12-01 13:21:00,0.53645,0.5367,0.53645,0.53665,23200000.0
2008-12-01 13:22:00,0.5366,0.5367,0.5366,0.5367,10000000.0
2008-12-01 13:23:00,0.5366,0.5366,0.5366,0.5366,2000000.0
2008-12-01 13:24:00,0.5366,0.53665,0.5365,0.5365,7600000.0
2008-12-01 13:25:00,0.5365,0.5365,0.5365,0.5365,7600000.0
2008-12-01 13:26:00,0.5365,0.5365,0.5365,0.5365,2400000.0
2008-12-01 13:27:00,0.5365,0.5365,0.5365,0.5365,2400000.0
2008-12-01 13:28:00,0.53638,0.53642,0.53631,0.53642,10000000.0
2008-12-01 13:29:00,0.5366,0.5368,0.5365,0.5365,18400000.0
2008-12-01 13:30:00,0.5365,0.5366,0.5365,0.5366,4200000.0
2008-12-01 13:31:00,0.5367,0.53675,0.53615,0.5362,40600000.0
2008-12-01 13:32:00,0.53615,0.5368,0.5361,0.5368,63000000.0
2008-12-01 13:33:00,0.5368,0.5371,0.5363,0.53645,41600000.0
2008-12-01 13:34:00,0.53645,0.53645,0.53605,0.53605,8800000.0
2008-12-01 13:35:00,0.5363,0.5363,0.5363,0.5363,9800000.0
2008-12-01 13:36:00,0.5363,0.5363,0.5363,0.5363,3000000.0
2008-12-01 13:37:00,0.5363,0.5364,0.5363,0.53635,21400000.0
2008-12-01 13:38:00,0.5364,0.5364,0.5363,0.5364,61200000.0
2008-12-01 13:39:00,0.5364,0.5364,0.5358,0.536,264199999.0
2008-12-01 13:40:00,0.5359,0.53605,0.5358,0.536,55800000.0
2008-12-01 13:41:00,0.5359,0.5361,0.5352,0.5353,109400000.0
2008-12-01 13:42:00,0.5353,0.53545,0.53445,0.53455,121600000.0
2008-12-01 13:43:00,0.53495,0.5351,0.5346,0.53505,72800000.0
2008-12-01 13:44:00,0.53495,0.53505,0.5347,0.53485,90600000.0
2008-12-01 13:45:00,0.53485,0.53555,0.53485,0.5355,45800000.0
2008-12-01 13:46:00,0.5356,0.5357,0.5356,0.5356,16600000.0
2008-12-01 13:47:00,0.53503,0.53526,0.53482,0.53492,170800000.0
2008-12-01 13:48:00,0.5356,0.5356,0.5356,0.5356,9600000.0
2008-12-01 13:49:00,0.5356,0.5356,0.5356,0.5356,9200000.0
2008-12-01 13:50:00,0.5356,0.5356,0.5352,0.5353,36000000.0
2008-12-01 13:51:00,0.5353,0.5353,0.5353,0.5353,10000000.0
2008-12-01 13:52:00,0.5353,0.5353,0.5342,0.5347,147000000.0
2008-12-01 13:53:00,0.5347,0.5348,0.5347,0.5348,31800000.0
2008-12-01 13:54:00,0.5349,0.5352,0.5349,0.5352,7200000.0
2008-12-01 13:55:00,0.53515,0.5352,0.53515,0.5352,11800000.0
2008-12-01 13:56:00,0.5352,0.5353,0.5352,0.5353,6800000.0
2008-12-01 13:57:00,0.5353,0.5356,0.5352,0.5352,31600000.0
2008-12-01 13:58:00,0.5352,0.5352,0.53495,0.535,29200000.0
2008-12-01 13:59:00,0.535,0.53525,0.53495,0.53495,41000000.0
2008-12-01 14:00:00,0.53495,0.5351,0.53435,0.535,76400000.0
2008-12-01 14:01:00,0.5351,0.53515,0.5351,0.53515,7200000.0
2008-12-01 14:02:00,0.53515,0.53525,0.5351,0.5351,30400000.0
2008-12-01 14:03:00,0.53515,0.53515,0.5351,0.5351,12000000.0
2008-12-01 14:04:00,0.535,0.5353,0.535,0.5353,12200000.0
2008-12-01 14:05:00,0.53492,0.5351,0.53464,0.53479,25800000.0
2008-12-01 14:06:00,0.5354,0.5354,0.5354,0.5354,4800000.0
2008-12-01 14:07:00,0.53504,0.53518,0.53483,0.53502,32400000.0
2008-12-01 14:08:00,0.5354,0.5355,0.5354,0.5355,3800000.0
2008-12-01 14:09:00,0.53514,0.53514,0.53478,0.53478,27800000.0
2008-12-01 14:10:00,0.53476,0.5354,0.53476,0.53483,36800000.0
2008-12-01 14:11:00,0.53475,0.53523,0.53475,0.53485,102600000.0
2008-12-01 14:12:00,0.53545,0.53545,0.53545,0.53545,12000000.0
2008-12-01 14:13:00,0.53545,0.53545,0.53545,0.53545,4800000.0
2008-12-01 14:14:00,0.53545,0.53545,0.53545,0.53545,12000000.0
2008-12-01 14:15:00,0.53545,0.53545,0.53545,0.53545,4800000.0
2008-12-01 14:16:00,0.53545,0.53545,0.53485,0.535,107200000.0
2008-12-01 14:17:00,0.535,0.53505,0.53485,0.535,17400000.0
2008-12-01 14:18:00,0.53495,0.53495,0.53495,0.53495,2000000.0
2008-12-01 14:19:00,0.5351,0.53525,0.53485,0.53505,88400000.0
2008-12-01 14:20:00,0.53505,0.53525,0.53485,0.53525,77600000.0
2008-12-01 14:21:00,0.53525,0.53535,0.535,0.53525,223600000.0
2008-12-01 14:22:00,0.53525,0.53525,0.53475,0.53485,206600000.0
2008-12-01 14:23:00,0.53505,0.5352,0.53475,0.5351,91200000.0
2008-12-01 14:24:00,0.5352,0.5353,0.5347,0.5348,113000000.0
2008-12-01 14:25:00,0.5348,0.5348,0.5348,0.5348,24000000.0
2008-12-01 14:26:00,0.5348,0.5351,0.53475,0.5348,118000000.0
2008-12-01 14:27:00,0.5348,0.5349,0.5346,0.5347,59400000.0
2008-12-01 14:28:00,0.53475,0.53475,0.5347,0.53475,12600000.0
2008-12-01 14:29:00,0.53475,0.535,0.53475,0.535,14000000.0
2008-12-01 14:30:00,0.535,0.535,0.5345,0.5348,63000000.0
2008-12-01 14:31:00,0.53475,0.53475,0.53475,0.53475,1000000.0
2008-12-01 14:32:00,0.5344,0.5345,0.5344,0.5345,14400000.0
2008-12-01 14:33:00,0.5345,0.53485,0.5344,0.5346,47800000.0
2008-12-01 14:34:00,0.5346,0.5346,0.5344,0.5344,7200000.0
2008-12-01 14:35:00,0.5345,0.53465,0.53405,0.53405,124400000.0
2008-12-01 14:36:00,0.5341,0.5341,0.534,0.53405,38800000.0
2008-12-01 14:37:00,0.534,0.5341,0.5329,0.533,62000000.0
2008-12-01 14:38:00,0.533,0.5332,0.5325,0.5326,80600000.0
2008-12-01 14:39:00,0.5326,0.53335,0.5324,0.5325,142200000.0
2008-12-01 14:40:00,0.5325,0.5325,0.5324,0.5325,35200000.0
2008-12-01 14:41:00,0.5326,0.5328,0.53235,0.53235,54400000.0
2008-12-01 14:42:00,0.5323,0.53245,0.5321,0.5321,148400000.0
2008-12-01 14:43:00,0.5321,0.5325,0.53205,0.5325,129400000.0
2008-12-01 14:44:00,0.5325,0.533,0.53245,0.533,47400000.0
2008-12-01 14:45:00,0.533,0.53375,0.533,0.53355,137000000.0
2008-12-01 14:46:00,0.5336,0.5336,0.5336,0.5336,5600000.0
2008-12-01 14:47:00,0.5336,0.5337,0.53355,0.53355,21000000.0
2008-12-01 14:48:00,0.5336,0.53375,0.53325,0.5335,49000000.0
2008-12-01 14:49:00,0.5335,0.53365,0.533,0.5331,64400000.0
2008-12-01 14:50:00,0.5331,0.5331,0.5322,0.53265,31200000.0
2008-12-01 14:51:00,0.5326,0.5336,0.5321,0.5336,116600000.0
2008-12-01 14:52:00,0.53365,0.53365,0.533,0.533,55800000.0
2008-12-01 14:53:00,0.5329,0.5332,0.5329,0.5332,22000000.0
2008-12-01 14:54:00,0.5332,0.53335,0.5329,0.53335,37200000.0
2008-12-01 14:55:00,0.53335,0.53335,0.53235,0.533,43200000.0
2008-12-01 14:56:00,0.5332,0.53345,0.5332,0.5334,28000000.0
2008-12-01 14:57:00,0.5334,0.5335,0.53335,0.5334,41600000.0
2008-12-01 14:58:00,0.5334,0.5346,0.5334,0.5339,72600000.0
2008-12-01 14:59:00,0.5339,0.5343,0.53315,0.53425,82400000.0
2008-12-01 15:00:00,0.53425,0.53465,0.53425,0.5346,68800000.0
2008-12-01 15:01:00,0.53455,0.53465,0.5345,0.5345,76200000.0
2008-12-01 15:02:00,0.5345,0.5345,0.5334,0.5342,62600000.0
2008-12-01 15:03:00,0.53375,0.53375,0.53365,0.5337,43400000.0
2008-12-01 15:04:00,0.53385,0.5339,0.5333,0.5333,32000000.0
2008-12-01 15:05:00,0.5333,0.5333,0.533,0.53315,24000000.0
2008-12-01 15:06:00,0.5334,0.5338,0.5331,0.5337,113400000.0
2008-12-01 15:07:00,0.53335,0.5335,0.533,0.5334,63000000.0
2008-12-01 15:08:00,0.53345,0.5337,0.5333,0.53345,58200000.0
2008-12-01 15:09:00,0.53345,0.5336,0.5333,0.5336,50000000.0
2008-12-01 15:10:00,0.5336,0.5336,0.5335,0.5336,15600000.0
2008-12-01 15:11:00,0.53355,0.5339,0.53355,0.5339,18600000.0
2008-12-01 15:12:00,0.5339,0.5339,0.53335,0.5335,21400000.0
2008-12-01 15:13:00,0.5335,0.53355,0.5335,0.53355,44200000.0
2008-12-01 15:14:00,0.5335,0.534,0.5335,0.534,27400000.0
2008-12-01 15:15:00,0.5342,0.5343,0.534,0.5341,60600000.0
2008-12-01 15:16:00,0.5341,0.5341,0.5338,0.5338,12800000.0
2008-12-01 15:17:00,0.53365,0.5337,0.53345,0.5337,23800000.0
2008-12-01 15:18:00,0.5337,0.5337,0.5336,0.53365,14800000.0
2008-12-01 15:19:00,0.5337,0.53385,0.53365,0.53385,31600000.0
2008-12-01 15:20:00,0.5338,0.53385,0.5338,0.53385,26600000.0
2008-12-01 15:21:00,0.53385,0.53385,0.5338,0.5338,8400000.0
2008-12-01 15:22:00,0.5338,0.53385,0.5338,0.53385,6200000.0
2008-12-01 15:23:00,0.53385,0.53385,0.5338,0.5338,6600000.0
2008-12-01 15:24:00,0.5338,0.5338,0.53345,0.5337,27000000.0
2008-12-01 15:25:00,0.5337,0.5337,0.5337,0.5337,7400000.0
2008-12-01 15:26:00,0.5337,0.5337,0.5337,0.5337,1800000.0
2008-12-01 15:27:00,0.5337,0.5337,0.5337,0.5337,1800000.0
2008-12-01 15:28:00,0.53385,0.5341,0.5334,0.5336,27400000.0
2008-12-01 15:29:00,0.53355,0.53375,0.53355,0.5337,34600000.0
2008-12-01 15:30:00,0.5337,0.5337,0.5335,0.53365,19600000.0
2008-12-01 15:31:00,0.53365,0.53365,0.53365,0.53365,1800000.0
2008-12-01 15:32:00,0.53365,0.53365,0.53365,0.53365,4600000.0
2008-12-01 15:33:00,0.53365,0.5344,0.5335,0.5342,109000000.0
2008-12-01 15:34:00,0.5342,0.5345,0.5342,0.5345,43400000.0
2008-12-01 15:35:00,0.5345,0.5345,0.5341,0.5342,14600000.0
2008-12-01 15:36:00,0.5342,0.5342,0.5342,0.5342,2400000.0
2008-12-01 15:37:00,0.5342,0.53435,0.5342,0.5343,14000000.0
2008-12-01 15:38:00,0.5343,0.5346,0.53425,0.5345,71000000.0
2008-12-01 15:39:00,0.5343,0.5343,0.53405,0.53405,25600000.0
2008-12-01 15:40:00,0.53405,0.5341,0.534,0.534,43600000.0
2008-12-01 15:41:00,0.534,0.5341,0.534,0.5341,12000000.0
2008-12-01 15:42:00,0.5341,0.5341,0.5335,0.53385,119800000.0
2008-12-01 15:43:00,0.5338,0.53385,0.5335,0.5336,116800000.0
2008-12-01 15:44:00,0.5336,0.5339,0.5336,0.53365,75000000.0
2008-12-01 15:45:00,0.5337,0.5338,0.53345,0.5337,37200000.0
2008-12-01 15:46:00,0.5337,0.5337,0.5337,0.5337,27000000.0
2008-12-01 15:47:00,0.5337,0.5338,0.5334,0.5335,37400000.0
2008-12-01 15:48:00,0.5335,0.5335,0.533,0.533,84800000.0
2008-12-01 15:49:00,0.533,0.53325,0.53235,0.5325,90600000.0
2008-12-01 15:50:00,0.5325,0.5325,0.5325,0.5325,1000000.0
2008-12-01 15:51:00,0.5325,0.5328,0.5325,0.5327,15800000.0
2008-12-01 15:52:00,0.53265,0.5335,0.53265,0.53305,60800000.0
2008-12-01 15:53:00,0.533,0.53325,0.5328,0.533,62600000.0
2008-12-01 15:54:00,0.533,0.53305,0.53285,0.533,20800000.0
2008-12-01 15:55:00,0.53285,0.533,0.5328,0.533,41000000.0
2008-12-01 15:56:00,0.53295,0.5332,0.53295,0.53315,21400000.0
2008-12-01 15:57:00,0.53325,0.5335,0.53305,0.5333,21400000.0
2008-12-01 15:58:00,0.5333,0.53405,0.5333,0.53405,80000000.0
2008-12-01 15:59:00,0.53405,0.5342,0.5335,0.53385,88800000.0
2008-12-01 16:00:00,0.53385,0.534,0.53385,0.5339,20000000.0
2008-12-01 16:01:00,0.5339,0.53395,0.5339,0.53395,24200000.0
2008-12-01 16:02:00,0.53415,0.53415,0.53395,0.53405,31200000.0
2008-12-01 16:03:00,0.53405,0.5344,0.53405,0.5344,67800000.0
2008-12-01 16:04:00,0.5345,0.5345,0.5341,0.5345,27200000.0
2008-12-01 16:05:00,0.53465,0.535,0.53435,0.5346,71200000.0
2008-12-01 16:06:00,0.5346,0.53515,0.53415,0.5349,63200000.0
2008-12-01 16:07:00,0.53475,0.53505,0.53475,0.53495,53600000.0
2008-12-01 16:08:00,0.53495,0.53495,0.53495,0.53495,10400000.0
2008-12-01 16:09:00,0.5349,0.5349,0.5349,0.5349,1800000.0
2008-12-01 16:10:00,0.53495,0.53515,0.53495,0.53515,10600000.0
2008-12-01 16:11:00,0.53495,0.53525,0.53485,0.53485,21800000.0
2008-12-01 16:12:00,0.5349,0.5353,0.5349,0.5353,24400000.0
2008-12-01 16:13:00,0.5353,0.5357,0.53525,0.5355,45200000.0
2008-12-01 16:14:00,0.5355,0.5355,0.535,0.535,15600000.0
2008-12-01 16:15:00,0.53505,0.53505,0.535,0.535,39600000.0
2008-12-01 16:16:00,0.535,0.5357,0.535,0.5353,66600000.0
2008-12-01 16:17:00,0.5353,0.53565,0.5352,0.5352,45800000.0
2008-12-01 16:18:00,0.5353,0.5353,0.5347,0.53505,38600000.0
2008-12-01 16:19:00,0.53505,0.53505,0.5345,0.5347,69600000.0
2008-12-01 16:20:00,0.53495,0.5352,0.5348,0.53495,50000000.0
2008-12-01 16:21:00,0.53495,0.535,0.53495,0.53495,22000000.0
2008-12-01 16:22:00,0.5349,0.5351,0.5349,0.535,35400000.0
2008-12-01 16:23:00,0.535,0.5352,0.53495,0.53495,66800000.0
2008-12-01 16:24:00,0.5351,0.5351,0.53495,0.535,34200000.0
2008-12-01 16:25:00,0.53495,0.5352,0.53425,0.5345,53600000.0
2008-12-01 16:26:00,0.53455,0.5346,0.5345,0.5346,12000000.0
2008-12-01 16:27:00,0.53465,0.53465,0.5345,0.5346,23400000.0
2008-12-01 16:28:00,0.5346,0.53465,0.5346,0.53465,29200000.0
2008-12-01 16:29:00,0.5346,0.53465,0.5346,0.53465,22000000.0
2008-12-01 16:30:00,0.53465,0.53545,0.53465,0.53525,82800000.0
2008-12-01 16:31:00,0.53525,0.53545,0.5352,0.53545,67000000.0
2008-12-01 16:32:00,0.5353,0.53535,0.53515,0.53525,33000000.0
2008-12-01 16:33:00,0.53525,0.5356,0.53515,0.5355,92200000.0
2008-12-01 16:34:00,0.5355,0.536,0.5352,0.5352,70000000.0
2008-12-01 16:35:00,0.53525,0.5355,0.53525,0.53525,40400000.0
2008-12-01 16:36:00,0.53525,0.53555,0.53515,0.5355,70600000.0
2008-12-01 16:37:00,0.5355,0.5355,0.5351,0.53525,55600000.0
2008-12-01 16:38:00,0.53525,0.53535,0.53525,0.53535,10800000.0
2008-12-01 16:39:00,0.5354,0.5354,0.535,0.535,50600000.0
2008-12-01 16:40:00,0.535,0.535,0.5343,0.5344,61800000.0
2008-12-01 16:41:00,0.5344,0.5345,0.53435,0.5345,15400000.0
2008-12-01 16:42:00,0.5345,0.5348,0.5343,0.5345,72800000.0
2008-12-01 16:43:00,0.5345,0.5348,0.53415,0.5345,134800000.0
2008-12-01 16:44:00,0.5346,0.53465,0.53425,0.53425,92200000.0
2008-12-01 16:45:00,0.53425,0.53425,0.5342,0.5342,62800000.0
2008-12-01 16:46:00,0.5342,0.53425,0.5337,0.5337,53400000.0
2008-12-01 16:47:00,0.53365,0.5342,0.5335,0.53365,38200000.0
2008-12-01 16:48:00,0.53365,0.53395,0.53355,0.53395,24200000.0
2008-12-01 16:49:00,0.53395,0.53395,0.53395,0.53395,3400000.0
2008-12-01 16:50:00,0.53405,0.5343,0.5335,0.5337,105000000.0
2008-12-01 16:51:00,0.53365,0.5339,0.5335,0.5336,81600000.0
2008-12-01 16:52:00,0.5336,0.5336,0.5331,0.5332,54000000.0
2008-12-01 16:53:00,0.5332,0.5336,0.5331,0.53355,55200000.0
2008-12-01 16:54:00,0.53355,0.5337,0.53355,0.53365,58800000.0
2008-12-01 16:55:00,0.53365,0.53385,0.53365,0.53385,28800000.0
2008-12-01 16:56:00,0.5338,0.53405,0.5337,0.53405,20200000.0
2008-12-01 16:57:00,0.53405,0.53405,0.53385,0.5339,13800000.0
2008-12-01 16:58:00,0.53385,0.53405,0.53385,0.53405,11800000.0
2008-12-01 16:59:00,0.534,0.53465,0.53375,0.5346,44800000.0
2008-12-01 17:00:00,0.5337,0.5346,0.53365,0.5339,59400000.0
2008-12-01 17:01:00,0.534,0.534,0.53395,0.534,13800000.0
2008-12-01 17:02:00,0.534,0.5344,0.534,0.534,21600000.0
2008-12-01 17:03:00,0.53435,0.53505,0.5343,0.53505,51200000.0
2008-12-01 17:04:00,0.53485,0.5351,0.5348,0.53505,23000000.0
2008-12-01 17:05:00,0.53505,0.53505,0.5348,0.5348,17600000.0
2008-12-01 17:06:00,0.53495,0.53495,0.5348,0.5348,11000000.0
2008-12-01 17:07:00,0.53485,0.53485,0.5348,0.5348,8400000.0
2008-12-01 17:08:00,0.53485,0.5351,0.53485,0.5349,24200000.0
2008-12-01 17:09:00,0.53485,0.53495,0.5348,0.5349,54000000.0
2008-12-01 17:10:00,0.5349,0.5353,0.5348,0.535,89600000.0
2008-12-01 17:11:00,0.535,0.53535,0.535,0.5352,80000000.0
2008-12-01 17:12:00,0.5352,0.53525,0.5348,0.5349,123600000.0
2008-12-01 17:13:00,0.5349,0.535,0.5348,0.5348,86000000.0
2008-12-01 17:14:00,0.5348,0.5348,0.5344,0.5348,32800000.0
2008-12-01 17:15:00,0.5349,0.53495,0.53455,0.53495,34200000.0
2008-12-01 17:16:00,0.53495,0.53515,0.5347,0.53485,110800000.0
2008-12-01 17:17:00,0.5348,0.5354,0.53465,0.53485,113400000.0
2008-12-01 17:18:00,0.53485,0.53485,0.5348,0.53485,15600000.0
2008-12-01 17:19:00,0.5348,0.535,0.5348,0.5348,32800000.0
2008-12-01 17:20:00,0.5348,0.5348,0.5344,0.53465,54800000.0
2008-12-01 17:21:00,0.53465,0.535,0.53465,0.53475,42000000.0
2008-12-01 17:22:00,0.53465,0.53475,0.5346,0.5346,32800000.0
2008-12-01 17:23:00,0.5347,0.5351,0.53465,0.53475,34400000.0
2008-12-01 17:24:00,0.53475,0.5355,0.5346,0.5349,79200000.0
2008-12-01 17:25:00,0.5348,0.5353,0.5346,0.53495,33400000.0
2008-12-01 17:26:00,0.5349,0.5352,0.53475,0.5352,17600000.0
2008-12-01 17:27:00,0.53505,0.53515,0.53485,0.5351,29400000.0
2008-12-01 17:28:00,0.535,0.53515,0.5347,0.5348,86400000.0
2008-12-01 17:29:00,0.5347,0.5349,0.5344,0.5344,61400000.0
2008-12-01 17:30:00,0.53425,0.53435,0.5336,0.5338,42800000.0
2008-12-01 17:31:00,0.53385,0.53405,0.5333,0.5333,47800000.0
2008-12-01 17:32:00,0.53325,0.5333,0.5327,0.5331,93200000.0
2008-12-01 17:33:00,0.53315,0.53355,0.53285,0.5333,91600000.0
2008-12-01 17:34:00,0.5333,0.5334,0.53325,0.5334,24600000.0
2008-12-01 17:35:00,0.5334,0.5334,0.5334,0.5334,36600000.0
2008-12-01 17:36:00,0.5334,0.5335,0.5334,0.5334,14800000.0
2008-12-01 17:37:00,0.5335,0.5335,0.53335,0.5334,17800000.0
2008-12-01 17:38:00,0.5334,0.5335,0.5334,0.53345,19600000.0
2008-12-01 17:39:00,0.53345,0.53385,0.53335,0.5338,38200000.0
2008-12-01 17:40:00,0.5338,0.5341,0.5338,0.5341,44000000.0
2008-12-01 17:41:00,0.53435,0.53485,0.53435,0.53465,49600000.0
2008-12-01 17:42:00,0.53465,0.5348,0.53445,0.5345,96600000.0
2008-12-01 17:43:00,0.5345,0.5346,0.53445,0.5345,25200000.0
2008-12-01 17:44:00,0.5345,0.5348,0.5345,0.5347,38600000.0
2008-12-01 17:45:00,0.53455,0.53455,0.53455,0.53455,2800000.0
2008-12-01 17:46:00,0.5345,0.5345,0.5345,0.5345,3000000.0
2008-12-01 17:47:00,0.5344,0.53475,0.5344,0.53475,15200000.0
2008-12-01 17:48:00,0.5349,0.53495,0.5344,0.5344,17200000.0
2008-12-01 17:49:00,0.5347,0.5349,0.5345,0.5345,26000000.0
2008-12-01 17:50:00,0.5348,0.535,0.5348,0.53485,10600000.0
2008-12-01 17:51:00,0.5344,0.5346,0.5344,0.5345,18200000.0
2008-12-01 17:52:00,0.53455,0.53475,0.5345,0.5345,19800000.0
2008-12-01 17:53:00,0.5345,0.5345,0.5344,0.5344,3000000.0
2008-12-01 17:54:00,0.53435,0.53435,0.53385,0.53405,23200000.0
2008-12-01 17:55:00,0.53405,0.53405,0.534,0.534,2200000.0
2008-12-01 17:56:00,0.534,0.53405,0.5337,0.5339,42200000.0
2008-12-01 17:57:00,0.5339,0.53395,0.53335,0.53375,49000000.0
2008-12-01 17:58:00,0.53375,0.53445,0.53375,0.53445,36000000.0
2008-12-01 17:59:00,0.5346,0.53525,0.5345,0.5346,56000000.0
2008-12-01 18:00:00,0.5347,0.535,0.5341,0.5344,71400000.0
2008-12-01 18:01:00,0.5345,0.53515,0.5345,0.53475,64200000.0
2008-12-01 18:02:00,0.5347,0.53505,0.53465,0.53495,64600000.0
2008-12-01 18:03:00,0.535,0.5352,0.535,0.5352,12800000.0
2008-12-01 18:04:00,0.5352,0.5357,0.53515,0.5356,64400000.0
2008-12-01 18:05:00,0.5356,0.5356,0.53525,0.5353,109800000.0
2008-12-01 18:06:00,0.5353,0.5353,0.5351,0.5351,26600000.0
2008-12-01 18:07:00,0.535,0.5354,0.53495,0.53535,99200000.0
2008-12-01 18:08:00,0.53505,0.53535,0.5348,0.5348,97800000.0
2008-12-01 18:09:00,0.5348,0.5349,0.5346,0.53485,40800000.0
2008-12-01 18:10:00,0.53485,0.53485,0.5344,0.5345,32000000.0
2008-12-01 18:11:00,0.5345,0.5351,0.5345,0.535,31200000.0
2008-12-01 18:12:00,0.535,0.5356,0.5347,0.5351,98600000.0
2008-12-01 18:13:00,0.53515,0.53525,0.5351,0.53525,31000000.0
2008-12-01 18:14:00,0.53515,0.5354,0.53515,0.5354,9000000.0
2008-12-01 18:15:00,0.5354,0.5355,0.5354,0.5355,3000000.0
2008-12-01 18:16:00,0.5355,0.5355,0.5354,0.5355,7000000.0
2008-12-01 18:17:00,0.5354,0.5354,0.5354,0.5354,2000000.0
2008-12-01 18:18:00,0.5354,0.5354,0.5354,0.5354,2000000.0
2008-12-01 18:19:00,0.5354,0.5356,0.5354,0.5356,4000000.0
2008-12-01 18:20:00,0.53555,0.53655,0.53535,0.5359,102400000.0
2008-12-01 18:21:00,0.53615,0.5364,0.5359,0.53615,47200000.0
2008-12-01 18:22:00,0.5362,0.5365,0.53615,0.53615,25800000.0
2008-12-01 18:23:00,0.53615,0.53615,0.53505,0.53505,48400000.0
2008-12-01 18:24:00,0.5352,0.5358,0.5351,0.5356,100400000.0
2008-12-01 18:25:00,0.5356,0.5357,0.535,0.5356,50000000.0
2008-12-01 18:26:00,0.5356,0.5356,0.53495,0.5354,20400000.0
2008-12-01 18:27:00,0.53535,0.53535,0.53485,0.535,19299999.0
2008-12-01 18:28:00,0.535,0.53505,0.535,0.535,19400000.0
2008-12-01 18:29:00,0.535,0.535,0.535,0.535,4800000.0
2008-12-01 18:30:00,0.535,0.535,0.535,0.535,6000000.0
2008-12-01 18:31:00,0.535,0.5351,0.53495,0.53495,37600000.0
2008-12-01 18:32:00,0.5346,0.53505,0.5345,0.53505,114600000.0
2008-12-01 18:33:00,0.535,0.53525,0.5348,0.53515,34200000.0
2008-12-01 18:34:00,0.53515,0.53515,0.5349,0.53495,27000000.0
2008-12-01 18:35:00,0.53495,0.53525,0.53495,0.5351,27600000.0
2008-12-01 18:36:00,0.5351,0.5356,0.53495,0.5352,114400000.0
2008-12-01 18:37:00,0.5352,0.5354,0.5349,0.53525,132600000.0
2008-12-01 18:38:00,0.53545,0.53555,0.5351,0.5353,110600000.0
2008-12-01 18:39:00,0.5353,0.5355,0.5351,0.5353,154800000.0
2008-12-01 18:40:00,0.5351,0.5353,0.5351,0.5351,395800000.0
2008-12-01 18:41:00,0.5351,0.5353,0.5351,0.53525,45800000.0
2008-12-01 18:42:00,0.5352,0.5355,0.53505,0.5351,44800000.0
2008-12-01 18:43:00,0.53525,0.53545,0.535,0.5354,108200000.0
2008-12-01 18:44:00,0.5352,0.5353,0.5351,0.5352,67600000.0
2008-12-01 18:45:00,0.5351,0.5357,0.5351,0.5354,93000000.0
2008-12-01 18:46:00,0.5354,0.5354,0.53525,0.5354,32200000.0
2008-12-01 18:47:00,0.53535,0.5357,0.53535,0.5356,24600000.0
2008-12-01 18:48:00,0.5355,0.5358,0.5355,0.5356,38000000.0
2008-12-01 18:49:00,0.53555,0.53565,0.5355,0.53565,12800000.0
2008-12-01 18:50:00,0.5356,0.5356,0.5354,0.5355,20800000.0
2008-12-01 18:51:00,0.53555,0.5357,0.5355,0.53555,31800000.0
2008-12-01 18:52:00,0.53555,0.53555,0.5353,0.5353,26800000.0
2008-12-01 18:53:00,0.5352,0.53535,0.53515,0.53515,34000000.0
2008-12-01 18:54:00,0.5351,0.5352,0.5351,0.5351,10400000.0
2008-12-01 18:55:00,0.5351,0.5351,0.5351,0.5351,2000000.0
2008-12-01 18:56:00,0.5351,0.53515,0.5351,0.5351,15200000.0
2008-12-01 18:57:00,0.5351,0.5351,0.5351,0.5351,7000000.0
2008-12-01 18:58:00,0.5351,0.5353,0.5351,0.5353,7800000.0
2008-12-01 18:59:00,0.5353,0.53535,0.535,0.535,36400000.0
2008-12-01 19:00:00,0.535,0.535,0.5348,0.53485,28400000.0
2008-12-01 19:01:00,0.5348,0.5349,0.5348,0.53485,23400000.0
2008-12-01 19:02:00,0.5349,0.5349,0.5348,0.5348,10800000.0
2008-12-01 19:03:00,0.53485,0.535,0.5348,0.5348,11800000.0
2008-12-01 19:04:00,0.5348,0.5348,0.5345,0.5345,52400000.0
2008-12-01 19:05:00,0.5346,0.5351,0.5346,0.5351,53000000.0
2008-12-01 19:06:00,0.53505,0.5364,0.5349,0.5364,82200000.0
2008-12-01 19:07:00,0.5364,0.5367,0.53595,0.536,34400000.0
2008-12-01 19:08:00,0.536,0.536,0.53525,0.5357,65000000.0
2008-12-01 19:09:00,0.5356,0.5359,0.5356,0.5357,33000000.0
2008-12-01 19:10:00,0.5357,0.53585,0.5353,0.5356,95000000.0
2008-12-01 19:11:00,0.5357,0.53585,0.53565,0.5357,34400000.0
2008-12-01 19:12:00,0.5357,0.5363,0.5357,0.536,42000000.0
2008-12-01 19:13:00,0.53605,0.53635,0.53605,0.53615,46600000.0
2008-12-01 19:14:00,0.5362,0.53635,0.5361,0.53615,50000000.0
2008-12-01 19:15:00,0.5361,0.53615,0.5356,0.5356,38800000.0
2008-12-01 19:16:00,0.5357,0.5357,0.5354,0.5354,9400000.0
2008-12-01 19:17:00,0.5354,0.53575,0.53495,0.535,44800000.0
2008-12-01 19:18:00,0.5351,0.53525,0.5349,0.53495,36000000.0
2008-12-01 19:19:00,0.53495,0.5355,0.53435,0.5345,93600000.0
2008-12-01 19:20:00,0.5345,0.5347,0.5345,0.5347,17200000.0
2008-12-01 19:21:00,0.5347,0.5347,0.5345,0.5345,10000000.0
2008-12-01 19:22:00,0.5347,0.5347,0.5346,0.5346,12000000.0
2008-12-01 19:23:00,0.5345,0.5346,0.53435,0.5344,19400000.0
2008-12-01 19:24:00,0.5344,0.53475,0.53385,0.53405,46400000.0
2008-12-01 19:25:00,0.53415,0.5347,0.53415,0.5343,22800000.0
2008-12-01 19:26:00,0.5343,0.53435,0.5343,0.5343,7800000.0
2008-12-01 19:27:00,0.5344,0.53525,0.5344,0.53515,40400000.0
2008-12-01 19:28:00,0.5351,0.5351,0.5349,0.535,34600000.0
2008-12-01 19:29:00,0.53495,0.53505,0.5349,0.53505,52400000.0
2008-12-01 19:30:00,0.53505,0.5351,0.53475,0.5349,61400000.0
2008-12-01 19:31:00,0.53485,0.53585,0.5348,0.53525,159000000.0
2008-12-01 19:32:00,0.53545,0.53585,0.5348,0.53515,356000000.0
2008-12-01 19:33:00,0.5353,0.53545,0.53475,0.53545,84400000.0
2008-12-01 19:34:00,0.53545,0.5361,0.5354,0.5361,19200000.0
2008-12-01 19:35:00,0.53605,0.5364,0.5355,0.5355,108200000.0
2008-12-01 19:36:00,0.5356,0.53565,0.53495,0.53495,65600000.0
2008-12-01 19:37:00,0.5346,0.53495,0.5346,0.53485,33200000.0
2008-12-01 19:38:00,0.53485,0.53485,0.5347,0.53485,10400000.0
2008-12-01 19:39:00,0.5347,0.5348,0.5346,0.5346,21800000.0
2008-12-01 19:40:00,0.5347,0.5347,0.5347,0.5347,6600000.0
2008-12-01 19:41:00,0.5348,0.5351,0.5348,0.5349,33400000.0
2008-12-01 19:42:00,0.5348,0.535,0.53415,0.53425,56600000.0
2008-12-01 19:43:00,0.5343,0.53475,0.5341,0.5341,46000000.0
2008-12-01 19:44:00,0.5342,0.53445,0.5341,0.5344,62000000.0
2008-12-01 19:45:00,0.5343,0.5353,0.5343,0.5349,100000000.0
2008-12-01 19:46:00,0.535,0.535,0.535,0.535,32000000.0
2008-12-01 19:47:00,0.535,0.53535,0.53435,0.53525,107800000.0
2008-12-01 19:48:00,0.5351,0.5352,0.5344,0.5344,76200000.0
2008-12-01 19:49:00,0.5345,0.5345,0.5345,0.5345,9000000.0
2008-12-01 19:50:00,0.5345,0.5347,0.5345,0.5347,12800000.0
2008-12-01 19:51:00,0.5346,0.53545,0.5346,0.5347,64200000.0
2008-12-01 19:52:00,0.53441,0.53441,0.53407,0.53436,17400000.0
2008-12-01 19:53:00,0.5347,0.5347,0.5347,0.5347,8800000.0
2008-12-01 19:54:00,0.5347,0.5351,0.5346,0.53495,21600000.0
2008-12-01 19:55:00,0.5349,0.5349,0.5346,0.5346,12800000.0
2008-12-01 19:56:00,0.53418,0.53432,0.53411,0.53412,20400000.0
2008-12-01 19:57:00,0.53419,0.5343,0.53409,0.5343,23200000.0
2008-12-01 19:58:00,0.53445,0.53485,0.53445,0.5348,33000000.0
2008-12-01 19:59:00,0.53475,0.535,0.5346,0.535,30600000.0
2008-12-01 20:00:00,0.535,0.5351,0.535,0.5351,5400000.0
2008-12-01 20:01:00,0.5351,0.5351,0.5351,0.5351,2800000.0
2008-12-01 20:02:00,0.5351,0.5351,0.5351,0.5351,1800000.0
2008-12-01 20:03:00,0.5351,0.5351,0.5351,0.5351,2800000.0
2008-12-01 20:04:00,0.53505,0.5354,0.53505,0.5353,14600000.0
2008-12-01 20:05:00,0.5353,0.5353,0.5351,0.5351,6400000.0
2008-12-01 20:06:00,0.53505,0.5351,0.53505,0.5351,6200000.0
2008-12-01 20:07:00,0.53515,0.53515,0.53515,0.53515,1800000.0
2008-12-01 20:08:00,0.53477,0.53499,0.53476,0.53476,23000000.0
2008-12-01 20:09:00,0.5351,0.53535,0.5351,0.53535,12800000.0
2008-12-01 20:10:00,0.5354,0.5359,0.5354,0.53565,39800000.0
2008-12-01 20:11:00,0.5358,0.5362,0.5358,0.5362,18800000.0
2008-12-01 20:12:00,0.5362,0.5367,0.5362,0.5366,42600000.0
2008-12-01 20:13:00,0.5366,0.5366,0.5366,0.5366,2800000.0
2008-12-01 20:14:00,0.5366,0.5366,0.53595,0.5361,9600000.0
2008-12-01 20:15:00,0.5361,0.5361,0.5361,0.5361,1400000.0
2008-12-01 20:16:00,0.53531,0.53569,0.53531,0.53552,15000000.0
2008-12-01 20:17:00,0.53605,0.53605,0.53545,0.5356,26600000.0
2008-12-01 20:18:00,0.5356,0.5356,0.5356,0.5356,3600000.0
2008-12-01 20:19:00,0.53575,0.53575,0.53565,0.53565,5200000.0
2008-12-01 20:20:00,0.5358,0.5358,0.5358,0.5358,2400000.0
2008-12-01 20:21:00,0.53595,0.53595,0.53555,0.53555,20400000.0
2008-12-01 20:22:00,0.5358,0.53585,0.53575,0.53585,4800000.0
2008-12-01 20:23:00,0.5358,0.5358,0.5358,0.5358,1800000.0
2008-12-01 20:24:00,0.5361,0.5361,0.53585,0.53595,26000000.0
2008-12-01 20:25:00,0.53595,0.5361,0.53595,0.5361,5200000.0
2008-12-01 20:26:00,0.5361,0.5361,0.5361,0.5361,7000000.0
2008-12-01 20:27:00,0.53572,0.53572,0.53553,0.53565,29600000.0
2008-12-01 20:28:00,0.5361,0.5361,0.53555,0.53565,6000000.0
2008-12-01 20:29:00,0.53565,0.53565,0.5356,0.5356,4200000.0
2008-12-01 20:30:00,0.5356,0.5356,0.5356,0.5356,2800000.0
2008-12-01 20:31:00,0.5356,0.53565,0.5356,0.53565,8800000.0
2008-12-01 20:32:00,0.53565,0.53565,0.5354,0.5354,11200000.0
2008-12-01 20:33:00,0.5354,0.5354,0.5353,0.5353,8000000.0
2008-12-01 20:34:00,0.5354,0.5357,0.5354,0.53565,9800000.0
2008-12-01 20:35:00,0.5355,0.53565,0.53535,0.5356,18600000.0
2008-12-01 20:36:00,0.53555,0.53555,0.53535,0.53545,25000000.0
2008-12-01 20:37:00,0.5355,0.5356,0.53525,0.53555,45600000.0
2008-12-01 20:38:00,0.53555,0.53555,0.53555,0.53555,1000000.0
2008-12-01 20:39:00,0.53526,0.53571,0.53526,0.53554,25000000.0
2008-12-01 20:40:00,0.53558,0.53577,0.53511,0.53511,18200000.0
2008-12-01 20:41:00,0.53515,0.53557,0.53515,0.53557,23400000.0
2008-12-01 20:42:00,0.5355,0.5355,0.5355,0.5355,1800000.0
2008-12-01 20:43:00,0.53572,0.53572,0.53552,0.53557,31000000.0
2008-12-01 20:44:00,0.5355,0.5355,0.53509,0.53509,39200000.0
2008-12-01 20:45:00,0.5353,0.53585,0.5353,0.53575,65400000.0
2008-12-01 20:46:00,0.53565,0.5362,0.5354,0.5359,475000007.0
2008-12-01 20:47:00,0.5358,0.5358,0.5358,0.5358,363799994.0
2008-12-01 20:48:00,0.53532,0.53566,0.53526,0.53566,11000000.0
2008-12-01 20:49:00,0.53585,0.536,0.5358,0.536,65400001.0
2008-12-01 20:50:00,0.536,0.5361,0.536,0.53605,25400000.0
2008-12-01 20:51:00,0.536,0.536,0.53505,0.5352,296600004.0
2008-12-01 20:52:00,0.5352,0.5353,0.535,0.5353,32400000.0
2008-12-01 20:53:00,0.5353,0.5353,0.5351,0.5351,24600000.0
2008-12-01 20:54:00,0.5351,0.5352,0.5351,0.5352,5600000.0
2008-12-01 20:55:00,0.5352,0.5353,0.5352,0.5353,7800000.0
2008-12-01 20:56:00,0.53515,0.53515,0.5351,0.5351,23000000.0
2008-12-01 20:57:00,0.535,0.535,0.5349,0.535,91000001.0
2008-12-01 20:58:00,0.535,0.5353,0.535,0.5353,12200000.0
2008-12-01 20:59:00,0.53535,0.53545,0.53525,0.5354,9200000.0
2008-12-01 21:00:00,0.53545,0.5357,0.53545,0.5357,10800000.0
2008-12-01 21:01:00,0.53575,0.53605,0.5357,0.53595,43000000.0
2008-12-01 21:02:00,0.53595,0.536,0.53595,0.53595,16600000.0
2008-12-01 21:03:00,0.53595,0.53595,0.53585,0.53595,11800000.0
2008-12-01 21:04:00,0.53595,0.53595,0.5358,0.5358,5800000.0
2008-12-01 21:05:00,0.5358,0.53615,0.5358,0.53615,10000000.0
2008-12-01 21:06:00,0.53615,0.5362,0.53585,0.53605,23800000.0
2008-12-01 21:07:00,0.53595,0.53595,0.53585,0.53585,7600000.0
2008-12-01 21:08:00,0.53595,0.5363,0.53595,0.53605,10800000.0
2008-12-01 21:09:00,0.5362,0.5362,0.53595,0.5361,18400000.0
2008-12-01 21:10:00,0.53595,0.53635,0.53595,0.53625,16800000.0
2008-12-01 21:11:00,0.53625,0.5363,0.5359,0.53625,36000000.0
2008-12-01 21:12:00,0.5362,0.5362,0.53615,0.53615,5600000.0
2008-12-01 21:13:00,0.53605,0.53625,0.5359,0.53625,22800000.0
2008-12-01 21:14:00,0.53625,0.53625,0.5361,0.53615,33600000.0
2008-12-01 21:15:00,0.5361,0.53615,0.5358,0.5358,61200000.0
2008-12-01 21:16:00,0.5358,0.5361,0.5358,0.5361,77200000.0
2008-12-01 21:17:00,0.536,0.536,0.5358,0.53585,92200000.0
2008-12-01 21:18:00,0.53585,0.53585,0.53585,0.53585,1200000.0
2008-12-01 21:19:00,0.5358,0.53585,0.53475,0.53495,107600000.0
2008-12-01 21:20:00,0.53495,0.53495,0.5347,0.5347,43800000.0
2008-12-01 21:21:00,0.53485,0.5349,0.5347,0.5347,43000000.0
2008-12-01 21:22:00,0.5347,0.5347,0.5342,0.5345,90400000.0
2008-12-01 21:23:00,0.5345,0.5347,0.5344,0.5347,20800000.0
2008-12-01 21:24:00,0.53465,0.5355,0.53465,0.5355,16200000.0
2008-12-01 21:25:00,0.5356,0.53565,0.5352,0.5352,31200000.0
2008-12-01 21:26:00,0.5352,0.5355,0.5352,0.5355,12000000.0
2008-12-01 21:27:00,0.53515,0.5355,0.53515,0.5355,7600000.0
2008-12-01 21:28:00,0.5354,0.53555,0.5351,0.53525,27600000.0
2008-12-01 21:29:00,0.53535,0.53535,0.535,0.535,25400000.0
2008-12-01 21:30:00,0.535,0.5351,0.535,0.5351,34600000.0
2008-12-01 21:31:00,0.53505,0.5353,0.535,0.5353,28600000.0
2008-12-01 21:32:00,0.5353,0.5359,0.5351,0.53565,33000000.0
2008-12-01 21:33:00,0.53565,0.5357,0.53525,0.5357,17400000.0
2008-12-01 21:34:00,0.53565,0.53565,0.5353,0.5353,14000000.0
2008-12-01 21:35:00,0.5354,0.5354,0.5353,0.5353,14200000.0
2008-12-01 21:36:00,0.5353,0.5353,0.5353,0.5353,9600000.0
2008-12-01 21:37:00,0.5353,0.5353,0.5353,0.5353,16000000.0
2008-12-01 21:38:00,0.5353,0.5353,0.5353,0.5353,12800000.0
2008-12-01 21:39:00,0.5353,0.5353,0.53475,0.53475,30400000.0
2008-12-01 21:40:00,0.53465,0.53485,0.53405,0.53405,31800000.0
2008-12-01 21:41:00,0.53425,0.53445,0.53415,0.5342,34200000.0
2008-12-01 21:42:00,0.5342,0.5342,0.5341,0.5341,224399999.0
2008-12-01 21:43:00,0.5341,0.5341,0.5336,0.5336,75800000.0
2008-12-01 21:44:00,0.53375,0.5341,0.53365,0.5338,26800000.0
2008-12-01 21:45:00,0.53375,0.53375,0.53345,0.53345,19200000.0
2008-12-01 21:46:00,0.53355,0.53375,0.53345,0.5336,58800000.0
2008-12-01 21:47:00,0.53365,0.53545,0.53365,0.53535,58000000.0
2008-12-01 21:48:00,0.5352,0.5353,0.53475,0.5348,63200000.0
2008-12-01 21:49:00,0.53485,0.53485,0.53475,0.53475,21600000.0
2008-12-01 21:50:00,0.5348,0.53485,0.53475,0.53475,7600000.0
2008-12-01 21:51:00,0.5348,0.5348,0.5348,0.5348,6000000.0
2008-12-01 21:52:00,0.53485,0.53485,0.5348,0.53485,14400000.0
2008-12-01 21:53:00,0.53444,0.53475,0.53444,0.53462,13800000.0
2008-12-01 21:54:00,0.5348,0.5348,0.5348,0.5348,2000000.0
2008-12-01 21:55:00,0.5349,0.5349,0.5348,0.53485,18600000.0
2008-12-01 21:56:00,0.5349,0.5349,0.5345,0.53455,24600000.0
2008-12-01 21:57:00,0.53455,0.5346,0.53455,0.5346,3800000.0
2008-12-01 21:58:00,0.5346,0.5346,0.5342,0.5343,48000000.0
2008-12-01 21:59:00,0.53445,0.53445,0.5343,0.5343,51400000.0
2008-12-01 22:00:00,0.5343,0.5343,0.53315,0.53335,25800000.0
2008-12-01 22:01:00,0.5334,0.5337,0.5334,0.5337,11200000.0
2008-12-01 22:02:00,0.5338,0.5338,0.5334,0.5334,15800000.0
2008-12-01 22:03:00,0.5334,0.5334,0.53275,0.5328,60800000.0
2008-12-01 22:04:00,0.5328,0.5328,0.53215,0.5324,30200000.0
2008-12-01 22:05:00,0.5325,0.5325,0.5325,0.5325,4000000.0
2008-12-01 22:06:00,0.53265,0.53265,0.5323,0.5326,31600000.0
2008-12-01 22:07:00,0.53225,0.53265,0.53225,0.5323,32200000.0
2008-12-01 22:08:00,0.5324,0.5325,0.53205,0.5321,41400000.0
2008-12-01 22:09:00,0.53215,0.53215,0.5321,0.5321,4800000.0
2008-12-01 22:10:00,0.5321,0.5321,0.5321,0.5321,2400000.0
2008-12-01 22:11:00,0.53225,0.53225,0.53225,0.53225,2400000.0
2008-12-01 22:12:00,0.53225,0.53225,0.5322,0.5322,7200000.0
2008-12-01 22:13:00,0.53215,0.53215,0.53215,0.53215,2000000.0
2008-12-01 22:14:00,0.53173,0.53185,0.5317,0.53185,9200000.0
2008-12-01 22:15:00,0.53197,0.53222,0.53178,0.53183,39400000.0
2008-12-01 22:16:00,0.53187,0.532,0.53187,0.532,10800000.0
2008-12-01 22:17:00,0.53184,0.53199,0.53167,0.53197,9600000.0
2008-12-01 22:18:00,0.5322,0.5322,0.5322,0.5322,2000000.0
2008-12-01 22:19:00,0.53215,0.53215,0.53215,0.53215,2000000.0
2008-12-01 22:20:00,0.5322,0.5322,0.53165,0.5318,62400000.0
2008-12-01 22:21:00,0.5316,0.53165,0.53155,0.53165,9000000.0
2008-12-01 22:22:00,0.5315,0.5315,0.53095,0.53095,8800000.0
2008-12-01 22:23:00,0.5312,0.5312,0.53055,0.53075,45400000.0
2008-12-01 22:24:00,0.5309,0.53095,0.5305,0.53075,14000000.0
2008-12-01 22:25:00,0.5308,0.53085,0.5308,0.5308,16400000.0
2008-12-01 22:26:00,0.5308,0.53085,0.53065,0.53065,22000000.0
2008-12-01 22:27:00,0.53075,0.531,0.53075,0.5308,18400000.0
2008-12-01 22:28:00,0.5308,0.531,0.5305,0.5309,29000000.0
2008-12-01 22:29:00,0.5309,0.5309,0.5306,0.5307,18000000.0
2008-12-01 22:30:00,0.5309,0.53095,0.5306,0.5306,15000000.0
2008-12-01 22:31:00,0.5306,0.5307,0.5306,0.5307,3200000.0
2008-12-01 22:32:00,0.5307,0.5307,0.5307,0.5307,1600000.0
2008-12-01 22:33:00,0.5307,0.5307,0.53025,0.53025,22200000.0
2008-12-01 22:34:00,0.53025,0.53025,0.5301,0.53015,14400000.0
2008-12-01 22:35:00,0.53015,0.53025,0.53015,0.5302,16600000.0
2008-12-01 22:36:00,0.5304,0.53045,0.5303,0.5304,15200000.0
2008-12-01 22:37:00,0.5303,0.5306,0.53015,0.5304,56800000.0
2008-12-01 22:38:00,0.5304,0.5304,0.5304,0.5304,7000000.0
2008-12-01 22:39:00,0.53035,0.5307,0.53035,0.5306,56800000.0
2008-12-01 22:40:00,0.53055,0.5306,0.5303,0.5303,64400000.0
2008-12-01 22:41:00,0.5304,0.53065,0.5303,0.5303,15400000.0
2008-12-01 22:42:00,0.5303,0.5303,0.52985,0.5299,42300000.0
2008-12-01 22:43:00,0.5299,0.52995,0.52865,0.52865,175200000.0
2008-12-01 22:44:00,0.52875,0.529,0.52875,0.52885,39800000.0
2008-12-01 22:45:00,0.5289,0.5289,0.5269,0.5269,910800026.0
2008-12-01 22:46:00,0.5272,0.5275,0.5269,0.52715,165600000.0
2008-12-01 22:47:00,0.5271,0.5277,0.5271,0.5274,33800000.0
2008-12-01 22:48:00,0.5274,0.5279,0.5272,0.52785,78600000.0
2008-12-01 22:49:00,0.528,0.52815,0.528,0.5281,17000000.0
2008-12-01 22:50:00,0.5281,0.5285,0.5281,0.52845,20200000.0
2008-12-01 22:51:00,0.5284,0.5285,0.52815,0.52815,32800000.0
2008-12-01 22:52:00,0.52825,0.5284,0.52825,0.5283,20400000.0
2008-12-01 22:53:00,0.5283,0.5283,0.52795,0.52795,54800000.0
2008-12-01 22:54:00,0.528,0.5281,0.528,0.528,21000000.0
2008-12-01 22:55:00,0.528,0.52815,0.528,0.52815,9600000.0
2008-12-01 22:56:00,0.52815,0.52845,0.52815,0.52845,28800000.0
2008-12-01 22:57:00,0.52845,0.52845,0.5284,0.5284,4000000.0
2008-12-01 22:58:00,0.5284,0.5284,0.52835,0.52835,5400000.0
2008-12-01 22:59:00,0.52835,0.52835,0.528,0.528,20400000.0
2008-12-01 23:00:00,0.528,0.5282,0.528,0.5282,12600000.0
2008-12-01 23:01:00,0.5282,0.5284,0.5281,0.5283,62000000.0
2008-12-01 23:02:00,0.5283,0.5289,0.5283,0.5289,56000000.0
2008-12-01 23:03:00,0.5289,0.52915,0.5289,0.5291,39800000.0
2008-12-01 23:04:00,0.529,0.52915,0.529,0.5291,19400000.0
2008-12-01 23:05:00,0.5293,0.5293,0.5287,0.52885,60400000.0
2008-12-01 23:06:00,0.529,0.529,0.52845,0.52845,14000000.0
2008-12-01 23:07:00,0.5287,0.5288,0.5284,0.5287,38200000.0
2008-12-01 23:08:00,0.52885,0.5292,0.5287,0.529,44800000.0
2008-12-01 23:09:00,0.52915,0.5295,0.5289,0.5295,72400000.0
2008-12-01 23:10:00,0.5295,0.5298,0.5294,0.52955,33200000.0
2008-12-01 23:11:00,0.52955,0.5296,0.52955,0.5296,8000000.0
2008-12-01 23:12:00,0.5296,0.5297,0.5296,0.5297,4000000.0
2008-12-01 23:13:00,0.5297,0.52975,0.5296,0.5296,12200000.0
2008-12-01 23:14:00,0.52955,0.52955,0.52955,0.52955,3600000.0
2008-12-01 23:15:00,0.5294,0.5295,0.5294,0.5294,90000000.0
2008-12-01 23:16:00,0.52918,0.52931,0.52888,0.52897,27000000.0
2008-12-01 23:17:00,0.52892,0.52903,0.52892,0.52895,16000000.0
2008-12-01 23:18:00,0.5295,0.5295,0.5295,0.5295,2400000.0
2008-12-01 23:19:00,0.5295,0.52995,0.52935,0.52935,24800000.0
2008-12-01 23:20:00,0.52945,0.52945,0.5294,0.5294,56800000.0
2008-12-01 23:21:00,0.5295,0.5295,0.52945,0.52945,7400000.0
2008-12-01 23:22:00,0.52945,0.52955,0.5293,0.5294,95200000.0
2008-12-01 23:23:00,0.5294,0.5294,0.52925,0.5294,77400000.0
2008-12-01 23:24:00,0.5295,0.5298,0.5295,0.5296,38000000.0
2008-12-01 23:25:00,0.5297,0.5297,0.52945,0.52965,23000000.0
2008-12-01 23:26:00,0.5297,0.5297,0.52965,0.52965,2400000.0
2008-12-01 23:27:00,0.52955,0.52955,0.52955,0.52955,1200000.0
2008-12-01 23:28:00,0.52965,0.52965,0.5295,0.5296,15600000.0
2008-12-01 23:29:00,0.52955,0.52955,0.5292,0.5292,13800000.0
2008-12-01 23:30:00,0.5293,0.5294,0.5293,0.5294,3600000.0
2008-12-01 23:31:00,0.5294,0.5294,0.5294,0.5294,1200000.0
2008-12-01 23:32:00,0.5294,0.5294,0.5293,0.5293,2400000.0
2008-12-01 23:33:00,0.52882,0.5289,0.52881,0.5289,13200000.0
2008-12-01 23:34:00,0.5294,0.5294,0.5293,0.5293,2400000.0
2008-12-01 23:35:00,0.52945,0.5295,0.52945,0.5295,3600000.0
2008-12-01 23:36:00,0.5295,0.5295,0.5293,0.52935,7400000.0
2008-12-01 23:37:00,0.5293,0.52935,0.5293,0.52935,12600000.0
2008-12-01 23:38:00,0.5293,0.5295,0.5293,0.5295,13800000.0
2008-12-01 23:39:00,0.52901,0.52937,0.52897,0.52922,39600000.0
2008-12-01 23:40:00,0.52919,0.52991,0.52902,0.52945,71600000.0
2008-12-01 23:41:00,0.52927,0.5293,0.52906,0.52928,24000000.0
2008-12-01 23:42:00,0.5296,0.5296,0.5292,0.5292,2200000.0
2008-12-01 23:43:00,0.5293,0.5294,0.5293,0.5293,18200000.0
2008-12-01 23:44:00,0.5293,0.5294,0.5293,0.5294,7800000.0
2008-12-01 23:45:00,0.5294,0.5294,0.52935,0.52935,22000000.0
2008-12-01 23:46:00,0.5294,0.5295,0.5294,0.5295,30800000.0
2008-12-01 23:47:00,0.5294,0.5294,0.5292,0.5292,15200000.0
2008-12-01 23:48:00,0.52935,0.52935,0.52915,0.5292,12800000.0
2008-12-01 23:49:00,0.5293,0.5293,0.5293,0.5293,8800000.0
2008-12-01 23:50:00,0.52932,0.52933,0.52928,0.5293,10400000.0
2008-12-01 23:51:00,0.5294,0.5294,0.5294,0.5294,2800000.0
2008-12-01 23:52:00,0.5295,0.5298,0.5295,0.5298,12800000.0
2008-12-01 23:53:00,0.52951,0.52974,0.52933,0.52956,22800000.0
2008-12-01 23:54:00,0.52995,0.5304,0.52995,0.5304,7000000.0
2008-12-01 23:55:00,0.53035,0.53035,0.53035,0.53035,1200000.0
2008-12-01 23:56:00,0.52974,0.52996,0.5297,0.5299,19400000.0
2008-12-01 23:57:00,0.53025,0.53025,0.5298,0.53,14200000.0
2008-12-01 23:58:00,0.52995,0.53,0.52995,0.53,5600000.0
2008-12-01 23:59:00,0.53,0.53,0.5296,0.5299,5400000.0
2008-12-02 00:00:00,0.5297,0.5297,0.5297,0.5297,1400000.0
2008-12-02 00:01:00,0.52994,0.53003,0.52957,0.52957,25800000.0
2008-12-02 00:02:00,0.52978,0.52978,0.52933,0.52933,14200000.0
2008-12-02 00:03:00,0.52985,0.53015,0.52985,0.53015,6400000.0
2008-12-02 00:04:00,0.5298,0.5298,0.5298,0.5298,2800000.0
2008-12-02 00:05:00,0.53,0.5301,0.53,0.53,8400000.0
2008-12-02 00:06:00,0.53,0.53,0.52995,0.53,10800000.0
2008-12-02 00:07:00,0.52982,0.52985,0.5296,0.5297,15200000.0
2008-12-02 00:08:00,0.52995,0.52995,0.52995,0.52995,2800000.0
2008-12-02 00:09:00,0.5299,0.5299,0.5295,0.5299,30600000.0
2008-12-02 00:10:00,0.5297,0.52975,0.5297,0.52975,5200000.0
2008-12-02 00:11:00,0.5297,0.5298,0.5297,0.5298,3800000.0
2008-12-02 00:12:00,0.52951,0.52974,0.52943,0.5296,27600000.0
2008-12-02 00:13:00,0.5298,0.5298,0.5297,0.5297,16600000.0
2008-12-02 00:14:00,0.52975,0.52975,0.5296,0.5296,22800000.0
2008-12-02 00:15:00,0.52965,0.5297,0.5296,0.5297,65600000.0
2008-12-02 00:16:00,0.5298,0.5299,0.52975,0.5299,11600000.0
2008-12-02 00:17:00,0.5299,0.5299,0.5299,0.5299,4200000.0
2008-12-02 00:18:00,0.53,0.53,0.52945,0.5296,55600000.0
2008-12-02 00:19:00,0.5296,0.5296,0.5296,0.5296,52800000.0
2008-12-02 00:20:00,0.5296,0.5296,0.5296,0.5296,13200000.0
2008-12-02 00:21:00,0.5296,0.5296,0.5296,0.5296,39600000.0
2008-12-02 00:22:00,0.5296,0.5296,0.5296,0.5296,13200000.0
2008-12-02 00:23:00,0.52928,0.52967,0.52905,0.52922,22200000.0
2008-12-02 00:24:00,0.5296,0.5296,0.5296,0.5296,39600000.0
2008-12-02 00:25:00,0.5296,0.5296,0.5296,0.5296,26400000.0
2008-12-02 00:26:00,0.5296,0.5296,0.5289,0.5289,87400000.0
2008-12-02 00:27:00,0.5289,0.529,0.5289,0.529,34400000.0
2008-12-02 00:28:00,0.5292,0.5293,0.5292,0.52925,4800000.0
2008-12-02 00:29:00,0.5293,0.5293,0.5293,0.5293,5600000.0
2008-12-02 00:30:00,0.5293,0.5293,0.5287,0.5288,15400000.0
2008-12-02 00:31:00,0.5287,0.5287,0.5287,0.5287,9600000.0
2008-12-02 00:32:00,0.5287,0.5288,0.5287,0.5288,23600000.0
2008-12-02 00:33:00,0.5287,0.5288,0.5287,0.5288,5600000.0
2008-12-02 00:34:00,0.5288,0.52885,0.5288,0.52885,11600000.0
2008-12-02 00:35:00,0.5287,0.52935,0.5287,0.529,26000000.0
2008-12-02 00:36:00,0.5291,0.5291,0.5291,0.5291,2400000.0
2008-12-02 00:37:00,0.5291,0.52935,0.5291,0.52935,8400000.0
2008-12-02 00:38:00,0.529,0.5291,0.529,0.5291,9600000.0
2008-12-02 00:39:00,0.5291,0.5291,0.5291,0.5291,9600000.0
2008-12-02 00:40:00,0.5291,0.5291,0.5291,0.5291,4800000.0
2008-12-02 00:41:00,0.5291,0.5291,0.5291,0.5291,2400000.0
2008-12-02 00:42:00,0.5291,0.5291,0.5291,0.5291,9600000.0
2008-12-02 00:43:00,0.5291,0.5296,0.5291,0.5296,29600000.0
2008-12-02 00:44:00,0.5296,0.5296,0.5292,0.5293,12000000.0
2008-12-02 00:45:00,0.52945,0.52945,0.5293,0.5293,8000000.0
2008-12-02 00:46:00,0.5293,0.52945,0.5293,0.52945,4000000.0
2008-12-02 00:47:00,0.5296,0.5296,0.5296,0.5296,1200000.0
2008-12-02 00:48:00,0.5296,0.5296,0.5293,0.5293,15400000.0
2008-12-02 00:49:00,0.52888,0.5291,0.52878,0.5291,10600000.0
2008-12-02 00:50:00,0.52899,0.52916,0.52885,0.52885,20200000.0
2008-12-02 00:51:00,0.52876,0.52876,0.52844,0.52855,17200000.0
2008-12-02 00:52:00,0.52869,0.52904,0.52869,0.52872,16000000.0
2008-12-02 00:53:00,0.5291,0.5291,0.5291,0.5291,1600000.0
2008-12-02 00:54:00,0.52935,0.52935,0.52935,0.52935,2400000.0
2008-12-02 00:55:00,0.52888,0.52922,0.52888,0.52922,6600000.0
2008-12-02 00:56:00,0.5293,0.5293,0.5293,0.5293,2800000.0
2008-12-02 00:57:00,0.5294,0.5294,0.52935,0.52935,4000000.0
2008-12-02 00:58:00,0.5293,0.5293,0.5291,0.5291,11200000.0
2008-12-02 00:59:00,0.52855,0.529,0.52855,0.529,80400000.0
2008-12-02 01:00:00,0.529,0.529,0.5276,0.5277,43800000.0
2008-12-02 01:01:00,0.5277,0.52775,0.52715,0.5276,15600000.0
2008-12-02 01:02:00,0.5276,0.52825,0.52755,0.52805,52600000.0
2008-12-02 01:03:00,0.52755,0.5282,0.52755,0.5282,16400000.0
2008-12-02 01:04:00,0.5283,0.52845,0.5281,0.5282,23600000.0
2008-12-02 01:05:00,0.5282,0.5282,0.528,0.5281,12400000.0
2008-12-02 01:06:00,0.5282,0.5283,0.5282,0.5283,19200000.0
2008-12-02 01:07:00,0.5283,0.5283,0.5283,0.5283,2400000.0
2008-12-02 01:08:00,0.5283,0.5283,0.5283,0.5283,3600000.0
2008-12-02 01:09:00,0.5283,0.5283,0.5283,0.5283,3600000.0
2008-12-02 01:10:00,0.52845,0.52865,0.5281,0.5283,24000000.0
2008-12-02 01:11:00,0.5283,0.52875,0.52815,0.5285,48400000.0
2008-12-02 01:12:00,0.5285,0.5285,0.5283,0.5283,6200000.0
2008-12-02 01:13:00,0.52802,0.5281,0.52771,0.52789,15200000.0
2008-12-02 01:14:00,0.5279,0.52801,0.52776,0.52776,20400000.0
2008-12-02 01:15:00,0.5282,0.5282,0.5282,0.5282,2800000.0
2008-12-02 01:16:00,0.52762,0.52796,0.5276,0.5276,11000000.0
2008-12-02 01:17:00,0.52771,0.52791,0.52768,0.52781,14200000.0
2008-12-02 01:18:00,0.52776,0.52803,0.52768,0.52799,11800000.0
2008-12-02 01:19:00,0.5282,0.5282,0.5278,0.5279,104000000.0
2008-12-02 01:20:00,0.5279,0.5279,0.5266,0.5266,106100000.0
2008-12-02 01:21:00,0.5265,0.5272,0.52635,0.5266,20400000.0
2008-12-02 01:22:00,0.5268,0.52725,0.5268,0.5271,16400000.0
2008-12-02 01:23:00,0.52715,0.5276,0.52635,0.5265,28200000.0
2008-12-02 01:24:00,0.52655,0.5267,0.52655,0.5267,2400000.0
2008-12-02 01:25:00,0.5267,0.5267,0.5267,0.5267,4000000.0
2008-12-02 01:26:00,0.5267,0.5271,0.5263,0.52685,47400000.0
2008-12-02 01:27:00,0.52685,0.52685,0.52625,0.5263,36800000.0
2008-12-02 01:28:00,0.5263,0.5266,0.52625,0.5266,22000000.0
2008-12-02 01:29:00,0.5269,0.52705,0.5266,0.52705,18800000.0
2008-12-02 01:30:00,0.52705,0.5271,0.5261,0.52665,99000000.0
2008-12-02 01:31:00,0.5265,0.5266,0.5263,0.5266,24600000.0
2008-12-02 01:32:00,0.5265,0.5265,0.52615,0.52625,35600000.0
2008-12-02 01:33:00,0.5262,0.52625,0.5262,0.52625,4000000.0
2008-12-02 01:34:00,0.52568,0.52596,0.52536,0.52556,63000000.0
2008-12-02 01:35:00,0.5262,0.52625,0.5262,0.52625,5200000.0
2008-12-02 01:36:00,0.52578,0.52582,0.52558,0.52579,34800000.0
2008-12-02 01:37:00,0.5263,0.5265,0.5263,0.5265,9600000.0
2008-12-02 01:38:00,0.5265,0.5267,0.5265,0.5266,19400000.0
2008-12-02 01:39:00,0.5266,0.5266,0.5266,0.5266,2800000.0
2008-12-02 01:40:00,0.52637,0.52637,0.52578,0.52607,65400000.0
2008-12-02 01:41:00,0.52611,0.52617,0.52589,0.52607,34000000.0
2008-12-02 01:42:00,0.5266,0.5266,0.5265,0.5265,7000000.0
2008-12-02 01:43:00,0.52624,0.5265,0.52602,0.52609,15600000.0
2008-12-02 01:44:00,0.5264,0.5264,0.5251,0.5254,117800000.0
2008-12-02 01:45:00,0.52545,0.5255,0.52465,0.525,102200000.0
2008-12-02 01:46:00,0.525,0.52515,0.52495,0.52515,14000000.0
2008-12-02 01:47:00,0.5252,0.5258,0.5252,0.5258,46800000.0
2008-12-02 01:48:00,0.5259,0.526,0.5257,0.5257,17600000.0
2008-12-02 01:49:00,0.52565,0.52565,0.5255,0.5255,18000000.0
2008-12-02 01:50:00,0.5256,0.5256,0.52555,0.5256,14400000.0
2008-12-02 01:51:00,0.52555,0.52565,0.52555,0.52565,5200000.0
2008-12-02 01:52:00,0.52565,0.52625,0.52565,0.52625,8800000.0
2008-12-02 01:53:00,0.52635,0.52635,0.52635,0.52635,6000000.0
2008-12-02 01:54:00,0.52635,0.52635,0.52635,0.52635,3600000.0
2008-12-02 01:55:00,0.52635,0.52655,0.52635,0.52655,2400000.0
2008-12-02 01:56:00,0.5265,0.5265,0.5264,0.5264,5200000.0
2008-12-02 01:57:00,0.5263,0.5263,0.52575,0.52595,66400000.0
2008-12-02 01:58:00,0.52595,0.5262,0.5258,0.5261,25600000.0
2008-12-02 01:59:00,0.52595,0.526,0.5256,0.5259,45800000.0
2008-12-02 02:00:00,0.52595,0.526,0.52575,0.52595,20600000.0
2008-12-02 02:01:00,0.52595,0.52635,0.52585,0.52635,18400000.0
2008-12-02 02:02:00,0.52571,0.52583,0.52556,0.52577,26000000.0
2008-12-02 02:03:00,0.5265,0.5265,0.5265,0.5265,6400000.0
2008-12-02 02:04:00,0.5265,0.5265,0.5265,0.5265,48000000.0
2008-12-02 02:05:00,0.5265,0.5265,0.5255,0.5259,29600000.0
2008-12-02 02:06:00,0.526,0.526,0.5256,0.526,6600000.0
2008-12-02 02:07:00,0.526,0.526,0.5256,0.5259,8000000.0
2008-12-02 02:08:00,0.52615,0.5265,0.52595,0.5261,39600000.0
2008-12-02 02:09:00,0.5261,0.52685,0.52595,0.5265,142600002.0
2008-12-02 02:10:00,0.5267,0.52735,0.52645,0.52735,61200000.0
2008-12-02 02:11:00,0.52745,0.52745,0.52665,0.5268,202800000.0
2008-12-02 02:12:00,0.5268,0.5278,0.52675,0.5276,193800000.0
2008-12-02 02:13:00,0.5276,0.52835,0.5276,0.528,36400000.0
2008-12-02 02:14:00,0.528,0.5282,0.528,0.528,19200000.0
2008-12-02 02:15:00,0.5282,0.5285,0.5279,0.5285,42800000.0
2008-12-02 02:16:00,0.5285,0.5285,0.5285,0.5285,15600000.0
2008-12-02 02:17:00,0.52808,0.52828,0.52795,0.52821,14200000.0
2008-12-02 02:18:00,0.52845,0.52895,0.52845,0.52895,18600000.0
2008-12-02 02:19:00,0.52905,0.5295,0.52895,0.52935,84000000.0
2008-12-02 02:20:00,0.5293,0.5297,0.52925,0.5295,91200000.0
2008-12-02 02:21:00,0.52935,0.52945,0.52885,0.52885,62200000.0
2008-12-02 02:22:00,0.52895,0.52955,0.52895,0.5293,106400000.0
2008-12-02 02:23:00,0.52895,0.52915,0.52895,0.52905,39600000.0
2008-12-02 02:24:00,0.52905,0.52905,0.52815,0.5282,129400000.0
2008-12-02 02:25:00,0.52815,0.52815,0.5274,0.5274,62800000.0
2008-12-02 02:26:00,0.52735,0.52745,0.5267,0.52715,151400000.0
2008-12-02 02:27:00,0.5269,0.52755,0.5269,0.52755,59200000.0
2008-12-02 02:28:00,0.52755,0.5276,0.52715,0.52715,11800000.0
2008-12-02 02:29:00,0.5272,0.5276,0.527,0.5272,28600000.0
2008-12-02 02:30:00,0.5272,0.5279,0.5272,0.52765,57400000.0
2008-12-02 02:31:00,0.52775,0.52855,0.5275,0.52855,60400000.0
2008-12-02 02:32:00,0.52855,0.52865,0.52755,0.52845,58800000.0
2008-12-02 02:33:00,0.52845,0.52845,0.52815,0.5284,50800000.0
2008-12-02 02:34:00,0.52845,0.5291,0.52825,0.52875,46600000.0
2008-12-02 02:35:00,0.52895,0.52955,0.52895,0.5293,64000000.0
2008-12-02 02:36:00,0.5293,0.52935,0.529,0.529,56000000.0
2008-12-02 02:37:00,0.529,0.529,0.529,0.529,63200000.0
2008-12-02 02:38:00,0.5292,0.52955,0.5286,0.52895,65400000.0
2008-12-02 02:39:00,0.5293,0.5297,0.52885,0.5295,47800000.0
2008-12-02 02:40:00,0.5295,0.5295,0.5295,0.5295,1000000.0
2008-12-02 02:41:00,0.5295,0.5295,0.5295,0.5295,1200000.0
2008-12-02 02:42:00,0.5295,0.5295,0.5295,0.5295,10400000.0
2008-12-02 02:43:00,0.5295,0.5295,0.5295,0.5295,3600000.0
2008-12-02 02:44:00,0.52955,0.52955,0.5295,0.5295,4200000.0
2008-12-02 02:45:00,0.5295,0.5297,0.5295,0.5297,16200000.0
2008-12-02 02:46:00,0.5295,0.5295,0.5295,0.5295,1200000.0
2008-12-02 02:47:00,0.5295,0.5298,0.5295,0.5298,3600000.0
2008-12-02 02:48:00,0.52995,0.5304,0.5295,0.5303,70000000.0
2008-12-02 02:49:00,0.5305,0.53055,0.53035,0.53055,19400000.0
2008-12-02 02:50:00,0.53065,0.5308,0.53065,0.5308,10000000.0
2008-12-02 02:51:00,0.5308,0.5308,0.5303,0.5304,11400000.0
2008-12-02 02:52:00,0.5304,0.5305,0.5304,0.5305,9600000.0
2008-12-02 02:53:00,0.5304,0.5304,0.53005,0.5302,18600000.0
2008-12-02 02:54:00,0.5302,0.5302,0.52905,0.52935,40400000.0
2008-12-02 02:55:00,0.5294,0.52945,0.52935,0.5294,11800000.0
2008-12-02 02:56:00,0.5295,0.5295,0.5294,0.5294,34400000.0
2008-12-02 02:57:00,0.5294,0.5294,0.5293,0.5293,29000000.0
2008-12-02 02:58:00,0.5293,0.5293,0.5293,0.5293,23200000.0
2008-12-02 02:59:00,0.5293,0.5293,0.5278,0.52795,126600000.0
2008-12-02 03:00:00,0.5279,0.5285,0.52775,0.528,99400000.0
2008-12-02 03:01:00,0.52815,0.52825,0.5281,0.5281,9000000.0
2008-12-02 03:02:00,0.5281,0.52825,0.5281,0.52825,16800000.0
2008-12-02 03:03:00,0.5282,0.5287,0.528,0.5287,27200000.0
2008-12-02 03:04:00,0.52865,0.5288,0.52865,0.5288,8000000.0
2008-12-02 03:05:00,0.52875,0.52875,0.52865,0.52865,8200000.0
2008-12-02 03:06:00,0.5285,0.52872,0.52824,0.52856,77000000.0
2008-12-02 03:07:00,0.52865,0.52865,0.52865,0.52865,15200000.0
2008-12-02 03:08:00,0.52865,0.52871,0.52843,0.52864,25400000.0
2008-12-02 03:09:00,0.5288,0.5288,0.52865,0.52865,7400000.0
2008-12-02 03:10:00,0.52865,0.5287,0.52865,0.5287,5800000.0
2008-12-02 03:11:00,0.5287,0.5288,0.5287,0.5288,19000000.0
2008-12-02 03:12:00,0.5288,0.5288,0.52865,0.5288,13400000.0
2008-12-02 03:13:00,0.5288,0.52925,0.5288,0.5288,44000000.0
2008-12-02 03:14:00,0.5289,0.5289,0.5289,0.5289,19200000.0
2008-12-02 03:15:00,0.5289,0.5289,0.5289,0.5289,3200000.0
2008-12-02 03:16:00,0.5289,0.5289,0.5289,0.5289,12200000.0
2008-12-02 03:17:00,0.52834,0.52856,0.52827,0.52844,24800000.0
2008-12-02 03:18:00,0.5289,0.5289,0.5289,0.5289,3200000.0
2008-12-02 03:19:00,0.52831,0.52853,0.52807,0.52853,23600000.0
2008-12-02 03:20:00,0.5289,0.52905,0.5289,0.5289,50400000.0
2008-12-02 03:21:00,0.5291,0.5292,0.5288,0.5289,33400000.0
2008-12-02 03:22:00,0.52915,0.5292,0.529,0.5292,25600000.0
2008-12-02 03:23:00,0.52915,0.52925,0.52895,0.529,13200000.0
2008-12-02 03:24:00,0.5291,0.52925,0.5289,0.5289,9400000.0
2008-12-02 03:25:00,0.5291,0.5293,0.529,0.5291,28600000.0
2008-12-02 03:26:00,0.52925,0.52935,0.529,0.529,5600000.0
2008-12-02 03:27:00,0.5291,0.5291,0.5291,0.5291,19200000.0
2008-12-02 03:28:00,0.5291,0.5295,0.5291,0.52945,46000000.0
2008-12-02 03:29:00,0.5295,0.5295,0.5295,0.5295,2400000.0
2008-12-02 03:30:00,0.52955,0.52965,0.52955,0.5296,9600000.0
2008-12-02 03:31:00,0.52934,0.52936,0.52913,0.52913,20400000.0
2008-12-02 03:32:00,0.5296,0.5297,0.5296,0.52965,28400000.0
2008-12-02 03:33:00,0.5297,0.5298,0.52965,0.5298,5400000.0
2008-12-02 03:34:00,0.5299,0.53035,0.5298,0.53035,61400000.0
2008-12-02 03:35:00,0.52996,0.5301,0.52987,0.52995,40800000.0
2008-12-02 03:36:00,0.53035,0.5304,0.53035,0.5304,4400000.0
2008-12-02 03:37:00,0.5304,0.5304,0.52995,0.53,25600000.0
2008-12-02 03:38:00,0.5298,0.53,0.5294,0.52965,17400000.0
2008-12-02 03:39:00,0.5298,0.53,0.5298,0.53,5200000.0
2008-12-02 03:40:00,0.53,0.53,0.53,0.53,2800000.0
2008-12-02 03:41:00,0.53,0.53,0.53,0.53,4400000.0
2008-12-02 03:42:00,0.53,0.53065,0.53,0.53055,40800000.0
2008-12-02 03:43:00,0.53045,0.5306,0.5303,0.5303,11600000.0
2008-12-02 03:44:00,0.5303,0.5303,0.5303,0.5303,3600000.0
2008-12-02 03:45:00,0.53009,0.53027,0.52992,0.53012,21600000.0
2008-12-02 03:46:00,0.5303,0.53035,0.5303,0.53035,6200000.0
2008-12-02 03:47:00,0.53025,0.53026,0.53008,0.53026,12000000.0
2008-12-02 03:48:00,0.53025,0.53025,0.53025,0.53025,2800000.0
2008-12-02 03:49:00,0.53,0.53005,0.52949,0.5299,40999999.0
2008-12-02 03:50:00,0.5303,0.5303,0.5303,0.5303,18800000.0
2008-12-02 03:51:00,0.5303,0.5303,0.5303,0.5303,2800000.0
2008-12-02 03:52:00,0.5305,0.5305,0.5305,0.5305,1200000.0
2008-12-02 03:53:00,0.5305,0.53055,0.5305,0.53055,5000000.0
2008-12-02 03:54:00,0.5306,0.5307,0.53045,0.5306,27000000.0
2008-12-02 03:55:00,0.5308,0.5312,0.5308,0.53105,7200000.0
2008-12-02 03:56:00,0.53065,0.53095,0.53065,0.53075,8600000.0
2008-12-02 03:57:00,0.5307,0.53105,0.5307,0.53105,7600000.0
2008-12-02 03:58:00,0.5306,0.5308,0.5306,0.5307,16000000.0
2008-12-02 03:59:00,0.5308,0.53115,0.53065,0.53065,16400000.0
2008-12-02 04:00:00,0.5307,0.53085,0.53065,0.53065,14400000.0
2008-12-02 04:01:00,0.5307,0.5307,0.5298,0.52985,39200000.0
2008-12-02 04:02:00,0.5298,0.5298,0.52915,0.5296,31800000.0
2008-12-02 04:03:00,0.52945,0.5295,0.52945,0.5295,8000000.0
2008-12-02 04:04:00,0.5295,0.5295,0.5293,0.5293,24800000.0
2008-12-02 04:05:00,0.5293,0.5293,0.5293,0.5293,1600000.0
2008-12-02 04:06:00,0.5293,0.5293,0.5293,0.5293,1600000.0
2008-12-02 04:07:00,0.5293,0.5293,0.5293,0.5293,3200000.0
2008-12-02 04:08:00,0.52888,0.52905,0.52868,0.52895,25000000.0
2008-12-02 04:09:00,0.5293,0.5294,0.5293,0.5294,10000000.0
2008-12-02 04:10:00,0.5293,0.5294,0.5293,0.5293,7400000.0
2008-12-02 04:11:00,0.5293,0.5302,0.5293,0.5302,26200000.0
2008-12-02 04:12:00,0.53,0.5301,0.5298,0.53,29400000.0
2008-12-02 04:13:00,0.5298,0.5298,0.5298,0.5298,7200000.0
2008-12-02 04:14:00,0.5298,0.53,0.5298,0.5298,14800000.0
2008-12-02 04:15:00,0.5298,0.5298,0.5298,0.5298,25600000.0
2008-12-02 04:16:00,0.5298,0.5298,0.5298,0.5298,12800000.0
2008-12-02 04:17:00,0.53,0.5302,0.52995,0.5302,12600000.0
2008-12-02 04:18:00,0.5303,0.53065,0.5303,0.5303,54000000.0
2008-12-02 04:19:00,0.5303,0.5303,0.5293,0.5295,50800000.0
2008-12-02 04:20:00,0.52975,0.5302,0.5294,0.53,33200000.0
2008-12-02 04:21:00,0.5301,0.53015,0.5301,0.5301,10000000.0
2008-12-02 04:22:00,0.5301,0.5303,0.5301,0.5302,18400000.0
2008-12-02 04:23:00,0.53005,0.5301,0.53005,0.53005,12600000.0
2008-12-02 04:24:00,0.53,0.53,0.53,0.53,4800000.0
2008-12-02 04:25:00,0.52995,0.53,0.52995,0.53,21200000.0
2008-12-02 04:26:00,0.52986,0.52996,0.52963,0.52963,14600000.0
2008-12-02 04:27:00,0.53005,0.5303,0.53005,0.5303,4800000.0
2008-12-02 04:28:00,0.53015,0.5303,0.53015,0.53015,6400000.0
2008-12-02 04:29:00,0.52962,0.5298,0.52958,0.52977,21400000.0
2008-12-02 04:30:00,0.53,0.53,0.5299,0.5299,15200000.0
2008-12-02 04:31:00,0.5299,0.5299,0.5299,0.5299,19200000.0
2008-12-02 04:32:00,0.5299,0.5299,0.5299,0.5299,9600000.0
2008-12-02 04:33:00,0.52964,0.52977,0.52949,0.52951,14600000.0
2008-12-02 04:34:00,0.52961,0.53002,0.52961,0.52978,45000000.0
2008-12-02 04:35:00,0.52981,0.52981,0.52954,0.52968,22800000.0
2008-12-02 04:36:00,0.5299,0.5299,0.5299,0.5299,28800000.0
2008-12-02 04:37:00,0.52961,0.52989,0.52953,0.52989,19000000.0
2008-12-02 04:38:00,0.5299,0.5299,0.5299,0.5299,48000000.0
2008-12-02 04:39:00,0.5299,0.5299,0.5299,0.5299,9600000.0
2008-12-02 04:40:00,0.5299,0.5299,0.5299,0.5299,28800000.0
2008-12-02 04:41:00,0.5299,0.5299,0.52975,0.5298,31600000.0
2008-12-02 04:42:00,0.5298,0.52995,0.52975,0.52975,13600000.0
2008-12-02 04:43:00,0.5298,0.5299,0.52975,0.52975,5000000.0
2008-12-02 04:44:00,0.5298,0.5298,0.5298,0.5298,1400000.0
2008-12-02 04:45:00,0.52995,0.52995,0.52958,0.52977,46600000.0
2008-12-02 04:46:00,0.52985,0.52995,0.5295,0.52995,14000000.0
2008-12-02 04:47:00,0.52955,0.52981,0.52955,0.52973,13200000.0
2008-12-02 04:48:00,0.52975,0.52995,0.52965,0.5298,16600000.0
2008-12-02 04:49:00,0.5298,0.5298,0.5298,0.5298,1400000.0
2008-12-02 04:50:00,0.5298,0.5298,0.52965,0.52965,11800000.0
2008-12-02 04:51:00,0.52965,0.52975,0.5296,0.52975,28000000.0
2008-12-02 04:52:00,0.5296,0.52975,0.5296,0.52975,13600000.0
2008-12-02 04:53:00,0.52965,0.52975,0.5296,0.52965,12600000.0
2008-12-02 04:54:00,0.52965,0.52965,0.52945,0.52955,11800000.0
2008-12-02 04:55:00,0.5296,0.53015,0.5294,0.5297,74400000.0
2008-12-02 04:56:00,0.5296,0.5296,0.5296,0.5296,4200000.0
2008-12-02 04:57:00,0.53,0.53,0.5295,0.53,51200000.0
2008-12-02 04:58:00,0.5301,0.5301,0.5298,0.5298,12400000.0
2008-12-02 04:59:00,0.5298,0.5298,0.5297,0.5297,9200000.0
2008-12-02 05:00:00,0.5293,0.52994,0.52891,0.52943,48200000.0
2008-12-02 05:01:00,0.5298,0.5298,0.5297,0.5297,14800000.0
2008-12-02 05:02:00,0.52955,0.52956,0.52923,0.52923,11600000.0
2008-12-02 05:03:00,0.5298,0.5298,0.5297,0.5297,17800000.0
2008-12-02 05:04:00,0.52938,0.52942,0.52923,0.52925,10000000.0
2008-12-02 05:05:00,0.5298,0.5298,0.5297,0.5297,14800000.0
2008-12-02 05:06:00,0.52957,0.52957,0.52922,0.52942,24200000.0
2008-12-02 05:07:00,0.52985,0.52985,0.52985,0.52985,1200000.0
2008-12-02 05:08:00,0.5297,0.5297,0.5297,0.5297,8000000.0
2008-12-02 05:09:00,0.5298,0.52985,0.5297,0.52985,22200000.0
2008-12-02 05:10:00,0.53,0.53005,0.52995,0.53005,6000000.0
2008-12-02 05:11:00,0.53015,0.5306,0.53005,0.5306,27800000.0
2008-12-02 05:12:00,0.5306,0.5308,0.5304,0.5304,15400000.0
2008-12-02 05:13:00,0.5304,0.5304,0.5304,0.5304,3200000.0
2008-12-02 05:14:00,0.5304,0.5304,0.5304,0.5304,11200000.0
2008-12-02 05:15:00,0.53003,0.5302,0.52979,0.52997,61200000.0
2008-12-02 05:16:00,0.53001,0.53033,0.52985,0.52994,65800000.0
2008-12-02 05:17:00,0.5304,0.53045,0.5296,0.5304,53800000.0
2008-12-02 05:18:00,0.5304,0.5304,0.5297,0.5297,6000000.0
2008-12-02 05:19:00,0.52965,0.5303,0.52965,0.5303,8000000.0
2008-12-02 05:20:00,0.5304,0.5304,0.5304,0.5304,4800000.0
2008-12-02 05:21:00,0.5304,0.5304,0.52985,0.52985,8400000.0
2008-12-02 05:22:00,0.52975,0.52975,0.52975,0.52975,1200000.0
2008-12-02 05:23:00,0.52995,0.53005,0.52915,0.5293,32400000.0
2008-12-02 05:24:00,0.5293,0.5293,0.5293,0.5293,6000000.0
2008-12-02 05:25:00,0.5293,0.5294,0.5292,0.5292,26800000.0
2008-12-02 05:26:00,0.5292,0.5295,0.5292,0.5295,7600000.0
2008-12-02 05:27:00,0.5295,0.5295,0.529,0.5291,30800000.0
2008-12-02 05:28:00,0.5291,0.5291,0.5291,0.5291,4400000.0
2008-12-02 05:29:00,0.5291,0.52965,0.529,0.5291,52200000.0
2008-12-02 05:30:00,0.5291,0.5291,0.52805,0.5289,19200000.0
2008-12-02 05:31:00,0.5291,0.5294,0.5287,0.5288,47000000.0
2008-12-02 05:32:00,0.5288,0.5301,0.5288,0.5298,42800000.0
2008-12-02 05:33:00,0.5297,0.52985,0.5296,0.52985,33200000.0
2008-12-02 05:34:00,0.52995,0.53015,0.5299,0.53015,36400000.0
2008-12-02 05:35:00,0.5303,0.5309,0.53025,0.53065,44800000.0
2008-12-02 05:36:00,0.53065,0.5308,0.5298,0.5305,45000000.0
2008-12-02 05:37:00,0.53015,0.53035,0.52995,0.5301,28000000.0
2008-12-02 05:38:00,0.5301,0.5306,0.52985,0.5303,40400000.0
2008-12-02 05:39:00,0.5299,0.5301,0.52975,0.53,39200000.0
2008-12-02 05:40:00,0.5299,0.5301,0.5299,0.53,15000000.0
2008-12-02 05:41:00,0.5302,0.53025,0.5301,0.5301,9200000.0
2008-12-02 05:42:00,0.53015,0.53015,0.53015,0.53015,1200000.0
2008-12-02 05:43:00,0.52971,0.53002,0.52952,0.52987,17600000.0
2008-12-02 05:44:00,0.5301,0.5301,0.5297,0.5297,26400000.0
2008-12-02 05:45:00,0.5296,0.5296,0.5292,0.5292,6800000.0
2008-12-02 05:46:00,0.52925,0.5296,0.52925,0.5296,14800000.0
2008-12-02 05:47:00,0.5296,0.5298,0.5296,0.5296,20400000.0
2008-12-02 05:48:00,0.5296,0.52965,0.5294,0.5294,38800000.0
2008-12-02 05:49:00,0.52925,0.5293,0.5291,0.5293,27600000.0
2008-12-02 05:50:00,0.5292,0.5292,0.52915,0.52915,8600000.0
2008-12-02 05:51:00,0.5292,0.5292,0.52915,0.5292,15800000.0
2008-12-02 05:52:00,0.5292,0.5292,0.5289,0.5289,28800000.0
2008-12-02 05:53:00,0.5289,0.529,0.5289,0.5289,34000000.0
2008-12-02 05:54:00,0.5289,0.5293,0.5289,0.5293,54000000.0
2008-12-02 05:55:00,0.5293,0.5295,0.529,0.5293,70800000.0
2008-12-02 05:56:00,0.52935,0.52935,0.52935,0.52935,1200000.0
2008-12-02 05:57:00,0.5294,0.52945,0.5294,0.5294,8200000.0
2008-12-02 05:58:00,0.52945,0.52945,0.5291,0.5291,55600000.0
2008-12-02 05:59:00,0.5291,0.5291,0.529,0.529,47400000.0
2008-12-02 06:00:00,0.5289,0.5289,0.52855,0.52875,34600000.0
2008-12-02 06:01:00,0.52855,0.52895,0.52855,0.5289,40000000.0
2008-12-02 06:02:00,0.5289,0.5289,0.5284,0.52885,33800000.0
2008-12-02 06:03:00,0.5287,0.52875,0.5287,0.52875,18200000.0
2008-12-02 06:04:00,0.5288,0.5288,0.5288,0.5288,2800000.0
2008-12-02 06:05:00,0.5288,0.5288,0.5288,0.5288,2800000.0
2008-12-02 06:06:00,0.5288,0.5289,0.5288,0.5288,12400000.0
2008-12-02 06:07:00,0.5289,0.5289,0.5288,0.5288,8200000.0
2008-12-02 06:08:00,0.5289,0.5289,0.5288,0.5288,8000000.0
2008-12-02 06:09:00,0.5289,0.5289,0.52875,0.5289,7800000.0
2008-12-02 06:10:00,0.5289,0.5298,0.52875,0.52975,47200000.0
2008-12-02 06:11:00,0.5298,0.53,0.5294,0.5296,59200000.0
2008-12-02 06:12:00,0.5296,0.5296,0.5296,0.5296,3200000.0
2008-12-02 06:13:00,0.5298,0.53,0.5298,0.53,5200000.0
2008-12-02 06:14:00,0.52945,0.5299,0.52945,0.5298,13800000.0
2008-12-02 06:15:00,0.5298,0.5298,0.5298,0.5298,6400000.0
2008-12-02 06:16:00,0.5298,0.5299,0.5298,0.5299,12800000.0
2008-12-02 06:17:00,0.52945,0.5298,0.52945,0.5298,7200000.0
2008-12-02 06:18:00,0.5298,0.5299,0.5298,0.5299,4000000.0
2008-12-02 06:19:00,0.5299,0.5299,0.5299,0.5299,1400000.0
2008-12-02 06:20:00,0.5299,0.5299,0.5299,0.5299,2800000.0
2008-12-02 06:21:00,0.5299,0.5299,0.5299,0.5299,4200000.0
2008-12-02 06:22:00,0.5299,0.53,0.52985,0.53,8600000.0
2008-12-02 06:23:00,0.5301,0.5302,0.53,0.5301,17600000.0
2008-12-02 06:24:00,0.5301,0.5302,0.5301,0.5301,14600000.0
2008-12-02 06:25:00,0.52982,0.52998,0.52961,0.52978,17800000.0
2008-12-02 06:26:00,0.5301,0.5301,0.5297,0.5297,18800000.0
2008-12-02 06:27:00,0.5297,0.5297,0.5297,0.5297,9600000.0
2008-12-02 06:28:00,0.5298,0.52985,0.5298,0.52985,3600000.0
2008-12-02 06:29:00,0.5298,0.5298,0.5298,0.5298,2400000.0
2008-12-02 06:30:00,0.5298,0.53,0.5298,0.53,2400000.0
2008-12-02 06:31:00,0.53005,0.5301,0.53005,0.5301,3600000.0
2008-12-02 06:32:00,0.53,0.53,0.53,0.53,8800000.0
2008-12-02 06:33:00,0.53002,0.53002,0.52957,0.52965,15400000.0
2008-12-02 06:34:00,0.53,0.53,0.53,0.53,6000000.0
2008-12-02 06:35:00,0.53005,0.5302,0.53005,0.5302,3600000.0
2008-12-02 06:36:00,0.52974,0.53017,0.52974,0.52992,26400000.0
2008-12-02 06:37:00,0.5304,0.5304,0.5301,0.53015,24200000.0
2008-12-02 06:38:00,0.5301,0.53035,0.52995,0.53035,19600000.0
2008-12-02 06:39:00,0.52959,0.53031,0.52959,0.53021,80400000.0
2008-12-02 06:40:00,0.52994,0.5306,0.52983,0.52985,180800000.0
2008-12-02 06:41:00,0.5305,0.53055,0.5305,0.53055,6800000.0
2008-12-02 06:42:00,0.5305,0.53055,0.53,0.53,81600000.0
2008-12-02 06:43:00,0.53,0.53025,0.53,0.5302,35600000.0
2008-12-02 06:44:00,0.5303,0.5303,0.53025,0.5303,22600000.0
2008-12-02 06:45:00,0.5303,0.5303,0.53025,0.5303,6600000.0
2008-12-02 06:46:00,0.52993,0.53027,0.52991,0.53025,15800000.0
2008-12-02 06:47:00,0.53025,0.53025,0.53025,0.53025,2400000.0
2008-12-02 06:48:00,0.53025,0.5305,0.53015,0.53015,10400000.0
2008-12-02 06:49:00,0.5303,0.5303,0.5303,0.5303,1400000.0
2008-12-02 06:50:00,0.53025,0.53025,0.53025,0.53025,2400000.0
2008-12-02 06:51:00,0.5303,0.5303,0.5303,0.5303,1400000.0
2008-12-02 06:52:00,0.53029,0.53036,0.53001,0.53036,29400000.0
2008-12-02 06:53:00,0.5302,0.5302,0.5302,0.5302,4400000.0
2008-12-02 06:54:00,0.5303,0.5303,0.53025,0.53025,5600000.0
2008-12-02 06:55:00,0.5302,0.5303,0.5302,0.5303,8200000.0
2008-12-02 06:56:00,0.5299,0.53001,0.52967,0.52986,52600000.0
2008-12-02 06:57:00,0.5303,0.5303,0.5303,0.5303,2800000.0
2008-12-02 06:58:00,0.52953,0.52998,0.52953,0.5298,12600000.0
2008-12-02 06:59:00,0.52978,0.53,0.52977,0.52997,9400000.0
2008-12-02 07:00:00,0.5304,0.5306,0.5303,0.5305,17200000.0
2008-12-02 07:01:00,0.53008,0.53028,0.52988,0.53028,48600000.0
2008-12-02 07:02:00,0.5305,0.5306,0.5305,0.5305,10800000.0
2008-12-02 07:03:00,0.5305,0.5305,0.5301,0.5303,9000000.0
2008-12-02 07:04:00,0.5303,0.5303,0.5302,0.5303,14000000.0
2008-12-02 07:05:00,0.5303,0.5303,0.5303,0.5303,7600000.0
2008-12-02 07:06:00,0.5303,0.5303,0.5303,0.5303,1400000.0
2008-12-02 07:07:00,0.53012,0.53012,0.53002,0.53005,8800000.0
2008-12-02 07:08:00,0.53006,0.53011,0.53001,0.53011,19200000.0
2008-12-02 07:09:00,0.53018,0.53022,0.52997,0.53008,11800000.0
2008-12-02 07:10:00,0.5302,0.5302,0.5302,0.5302,1600000.0
2008-12-02 07:11:00,0.53045,0.53055,0.5302,0.5303,12200000.0
2008-12-02 07:12:00,0.52997,0.53014,0.52966,0.53014,34800000.0
2008-12-02 07:13:00,0.5303,0.5305,0.5303,0.5305,3600000.0
2008-12-02 07:14:00,0.53035,0.53035,0.53035,0.53035,4400000.0
2008-12-02 07:15:00,0.53035,0.53035,0.5301,0.5301,50200000.0
2008-12-02 07:16:00,0.5296,0.52986,0.52959,0.52973,41400000.0
2008-12-02 07:17:00,0.52972,0.53014,0.52961,0.52965,31000000.0
2008-12-02 07:18:00,0.52968,0.52993,0.52954,0.52993,15400000.0
2008-12-02 07:19:00,0.53,0.53,0.52957,0.52968,14000000.0
2008-12-02 07:20:00,0.5301,0.5302,0.5301,0.5302,10800000.0
2008-12-02 07:21:00,0.53015,0.5302,0.53015,0.5302,7600000.0
2008-12-02 07:22:00,0.52966,0.52984,0.52949,0.52977,20800000.0
2008-12-02 07:23:00,0.52975,0.52991,0.52961,0.52987,37600000.0
2008-12-02 07:24:00,0.5298,0.52995,0.52955,0.52995,29600000.0
2008-12-02 07:25:00,0.52985,0.5299,0.52972,0.5299,13400000.0
2008-12-02 07:26:00,0.5301,0.5301,0.5301,0.5301,16400000.0
2008-12-02 07:27:00,0.5301,0.5301,0.5301,0.5301,53400000.0
2008-12-02 07:28:00,0.5301,0.5301,0.5301,0.5301,20600000.0
2008-12-02 07:29:00,0.5301,0.5301,0.5301,0.5301,9600000.0
2008-12-02 07:30:00,0.52988,0.53025,0.52954,0.52954,21800000.0
2008-12-02 07:31:00,0.5301,0.5301,0.5301,0.5301,10400000.0
2008-12-02 07:32:00,0.5301,0.5301,0.5301,0.5301,9600000.0
2008-12-02 07:33:00,0.5301,0.5301,0.52975,0.52975,22400000.0
2008-12-02 07:34:00,0.52975,0.52975,0.5297,0.5297,4400000.0
2008-12-02 07:35:00,0.5297,0.5297,0.5297,0.5297,4800000.0
2008-12-02 07:36:00,0.5297,0.5297,0.5297,0.5297,4800000.0
2008-12-02 07:37:00,0.5297,0.5297,0.5295,0.5295,13200000.0
2008-12-02 07:38:00,0.5295,0.5295,0.5295,0.5295,4800000.0
2008-12-02 07:39:00,0.5295,0.5295,0.5295,0.5295,2400000.0
2008-12-02 07:40:00,0.5295,0.5295,0.52895,0.52905,17800000.0
2008-12-02 07:41:00,0.52905,0.52905,0.52845,0.52845,38800000.0
2008-12-02 07:42:00,0.5287,0.5288,0.5287,0.5288,19200000.0
2008-12-02 07:43:00,0.5284,0.52845,0.5283,0.52845,13000000.0
2008-12-02 07:44:00,0.52865,0.52865,0.52845,0.52845,7200000.0
2008-12-02 07:45:00,0.52855,0.5286,0.5283,0.5283,5200000.0
2008-12-02 07:46:00,0.52845,0.5288,0.52835,0.52865,35600000.0
2008-12-02 07:47:00,0.5288,0.5288,0.5286,0.5286,10800000.0
2008-12-02 07:48:00,0.52845,0.52845,0.5284,0.5284,20400000.0
2008-12-02 07:49:00,0.52855,0.52855,0.5283,0.5284,16800000.0
2008-12-02 07:50:00,0.5284,0.5285,0.5284,0.5284,38400000.0
2008-12-02 07:51:00,0.5284,0.5284,0.5284,0.5284,24000000.0
2008-12-02 07:52:00,0.52845,0.52845,0.5283,0.5283,23600000.0
2008-12-02 07:53:00,0.52815,0.52815,0.5274,0.52745,31400000.0
2008-12-02 07:54:00,0.5278,0.528,0.5276,0.5276,17600000.0
2008-12-02 07:55:00,0.52765,0.5278,0.52715,0.52715,26600000.0
2008-12-02 07:56:00,0.5274,0.5274,0.52725,0.5274,11200000.0
2008-12-02 07:57:00,0.52735,0.5274,0.52705,0.5274,76800000.0
2008-12-02 07:58:00,0.5275,0.5276,0.5272,0.5272,24400000.0
2008-12-02 07:59:00,0.5274,0.528,0.5272,0.5278,39600000.0
2008-12-02 08:00:00,0.52805,0.52805,0.5275,0.528,88800000.0
2008-12-02 08:01:00,0.52815,0.5289,0.5277,0.5287,44600000.0
2008-12-02 08:02:00,0.52885,0.52885,0.52865,0.52875,26400000.0
2008-12-02 08:03:00,0.5288,0.5293,0.5288,0.5292,15600000.0
2008-12-02 08:04:00,0.5294,0.52965,0.52905,0.52915,23200000.0
2008-12-02 08:05:00,0.52915,0.5293,0.52915,0.5293,4800000.0
2008-12-02 08:06:00,0.52895,0.5297,0.52895,0.5297,11200000.0
2008-12-02 08:07:00,0.5298,0.5298,0.52955,0.5296,20200000.0
2008-12-02 08:08:00,0.52955,0.5298,0.52955,0.52965,11600000.0
2008-12-02 08:09:00,0.5297,0.5297,0.529,0.52905,30000000.0
2008-12-02 08:10:00,0.52905,0.52915,0.52895,0.529,81600000.0
2008-12-02 08:11:00,0.529,0.529,0.5289,0.5289,7800000.0
2008-12-02 08:12:00,0.5289,0.5289,0.5289,0.5289,4800000.0
2008-12-02 08:13:00,0.5288,0.5289,0.5285,0.5285,46600000.0
2008-12-02 08:14:00,0.5278,0.5285,0.5278,0.52815,17400000.0
2008-12-02 08:15:00,0.52825,0.52855,0.52825,0.5284,16400000.0
2008-12-02 08:16:00,0.52835,0.52835,0.5282,0.5282,8600000.0
2008-12-02 08:17:00,0.5282,0.52845,0.5282,0.5283,16400000.0
2008-12-02 08:18:00,0.5283,0.52845,0.5282,0.52825,27600000.0
2008-12-02 08:19:00,0.52825,0.529,0.52825,0.529,20400000.0
2008-12-02 08:20:00,0.5289,0.52955,0.5285,0.52955,37800000.0
2008-12-02 08:21:00,0.52955,0.5296,0.52905,0.52935,13200000.0
2008-12-02 08:22:00,0.5291,0.5294,0.5291,0.5292,6200000.0
2008-12-02 08:23:00,0.52915,0.5292,0.52895,0.52895,12400000.0
2008-12-02 08:24:00,0.52895,0.5291,0.5287,0.5287,18800000.0
2008-12-02 08:25:00,0.5287,0.5287,0.52815,0.5285,24000000.0
2008-12-02 08:26:00,0.52792,0.52816,0.52785,0.52797,16400000.0
2008-12-02 08:27:00,0.52835,0.52845,0.52835,0.52845,6600000.0
2008-12-02 08:28:00,0.5283,0.52835,0.5279,0.5279,17200000.0
2008-12-02 08:29:00,0.5282,0.52875,0.5282,0.5285,15600000.0
2008-12-02 08:30:00,0.5285,0.5285,0.5285,0.5285,1600000.0
2008-12-02 08:31:00,0.52777,0.52823,0.52768,0.52783,41800000.0
2008-12-02 08:32:00,0.5285,0.5285,0.5285,0.5285,4800000.0
2008-12-02 08:33:00,0.5285,0.5285,0.5285,0.5285,1600000.0
2008-12-02 08:34:00,0.5285,0.5285,0.5279,0.528,21800000.0
2008-12-02 08:35:00,0.528,0.528,0.528,0.528,2800000.0
2008-12-02 08:36:00,0.52805,0.52805,0.528,0.528,7200000.0
2008-12-02 08:37:00,0.528,0.528,0.5275,0.5279,75200000.0
2008-12-02 08:38:00,0.52795,0.528,0.5279,0.5279,22000000.0
2008-12-02 08:39:00,0.5279,0.5282,0.5279,0.5282,43200000.0
2008-12-02 08:40:00,0.52785,0.52795,0.52785,0.52795,2400000.0
2008-12-02 08:41:00,0.52762,0.5278,0.52745,0.52775,19600000.0
2008-12-02 08:42:00,0.52776,0.52792,0.52742,0.5278,78400000.0
2008-12-02 08:43:00,0.52825,0.52845,0.52825,0.5284,12400000.0
2008-12-02 08:44:00,0.52803,0.52803,0.52769,0.52769,16800000.0
2008-12-02 08:45:00,0.5284,0.5284,0.52835,0.5284,8400000.0
2008-12-02 08:46:00,0.52809,0.52816,0.52779,0.5278,12200000.0
2008-12-02 08:47:00,0.52835,0.52835,0.52835,0.52835,1200000.0
2008-12-02 08:48:00,0.52805,0.52805,0.528,0.528,3200000.0
2008-12-02 08:49:00,0.52795,0.528,0.52795,0.528,7200000.0
2008-12-02 08:50:00,0.528,0.528,0.5271,0.5271,21600000.0
2008-12-02 08:51:00,0.5271,0.5271,0.5266,0.52685,38600000.0
2008-12-02 08:52:00,0.5271,0.5273,0.527,0.52705,18800000.0
2008-12-02 08:53:00,0.5271,0.52735,0.5271,0.52735,37000000.0
2008-12-02 08:54:00,0.52695,0.52695,0.52695,0.52695,3200000.0
2008-12-02 08:55:00,0.52725,0.52725,0.52725,0.52725,1200000.0
2008-12-02 08:56:00,0.5273,0.52735,0.5273,0.52735,2400000.0
2008-12-02 08:57:00,0.5274,0.5274,0.52735,0.5274,3600000.0
2008-12-02 08:58:00,0.52735,0.52735,0.527,0.5271,3600000.0
2008-12-02 08:59:00,0.5273,0.5273,0.5273,0.5273,3600000.0
2008-12-02 09:00:00,0.5273,0.52735,0.5273,0.52735,5600000.0
2008-12-02 09:01:00,0.52735,0.52735,0.5272,0.5272,14800000.0
2008-12-02 09:02:00,0.52725,0.52725,0.5271,0.5271,8800000.0
2008-12-02 09:03:00,0.5272,0.5272,0.5271,0.5272,11800000.0
2008-12-02 09:04:00,0.5272,0.5277,0.5272,0.5277,7200000.0
2008-12-02 09:05:00,0.5277,0.5277,0.5277,0.5277,4800000.0
2008-12-02 09:06:00,0.5278,0.5278,0.5278,0.5278,1200000.0
2008-12-02 09:07:00,0.527,0.5276,0.52699,0.52711,201400000.0
2008-12-02 09:08:00,0.52785,0.52805,0.52785,0.52805,6800000.0
2008-12-02 09:09:00,0.52805,0.52825,0.52795,0.52825,15200000.0
2008-12-02 09:10:00,0.52835,0.5289,0.52835,0.52865,19000000.0
2008-12-02 09:11:00,0.52875,0.52875,0.5277,0.5278,48800000.0
2008-12-02 09:12:00,0.5278,0.5286,0.5276,0.52825,94600000.0
2008-12-02 09:13:00,0.5284,0.5284,0.5278,0.52825,17200000.0
2008-12-02 09:14:00,0.5284,0.5284,0.5275,0.52785,9000000.0
2008-12-02 09:15:00,0.5279,0.528,0.5279,0.5279,8200000.0
2008-12-02 09:16:00,0.5279,0.52805,0.5279,0.52805,16600000.0
2008-12-02 09:17:00,0.5281,0.5283,0.52805,0.5281,20200000.0
2008-12-02 09:18:00,0.52805,0.52805,0.52805,0.52805,1200000.0
2008-12-02 09:19:00,0.5281,0.52845,0.5281,0.5282,50000000.0
2008-12-02 09:20:00,0.5282,0.5287,0.5281,0.5285,152400000.0
2008-12-02 09:21:00,0.5285,0.5285,0.5285,0.5285,17600000.0
2008-12-02 09:22:00,0.5285,0.5287,0.5285,0.5285,35400000.0
2008-12-02 09:23:00,0.5285,0.5286,0.5285,0.5286,15000000.0
2008-12-02 09:24:00,0.5286,0.5288,0.5286,0.5288,6400000.0
2008-12-02 09:25:00,0.5288,0.52905,0.5288,0.52905,7600000.0
2008-12-02 09:26:00,0.529,0.5293,0.529,0.5293,48100000.0
2008-12-02 09:27:00,0.5293,0.5296,0.5293,0.5296,4800000.0
2008-12-02 09:28:00,0.5294,0.5294,0.5293,0.5293,23600000.0
2008-12-02 09:29:00,0.5293,0.5293,0.529,0.529,10600000.0
2008-12-02 09:30:00,0.529,0.5292,0.529,0.529,28800000.0
2008-12-02 09:31:00,0.5291,0.5291,0.529,0.529,18600000.0
2008-12-02 09:32:00,0.5291,0.5292,0.5291,0.5292,3800000.0
2008-12-02 09:33:00,0.5291,0.52915,0.5291,0.52915,10000000.0
2008-12-02 09:34:00,0.5288,0.52925,0.52875,0.52915,22600000.0
2008-12-02 09:35:00,0.5292,0.5292,0.52915,0.52915,5800000.0
2008-12-02 09:36:00,0.52925,0.52975,0.52925,0.52965,26000000.0
2008-12-02 09:37:00,0.5293,0.5293,0.5291,0.5291,8000000.0
2008-12-02 09:38:00,0.52925,0.5297,0.52925,0.5296,24800000.0
2008-12-02 09:39:00,0.5296,0.5296,0.5296,0.5296,15200000.0
2008-12-02 09:40:00,0.5296,0.5296,0.52955,0.5296,10800000.0
2008-12-02 09:41:00,0.5296,0.5296,0.5291,0.5293,37000000.0
2008-12-02 09:42:00,0.5294,0.5294,0.52905,0.52905,12200000.0
2008-12-02 09:43:00,0.52925,0.52925,0.52905,0.52905,23600000.0
2008-12-02 09:44:00,0.52905,0.52915,0.5285,0.52855,63000000.0
2008-12-02 09:45:00,0.5288,0.5291,0.5284,0.5286,54400000.0
2008-12-02 09:46:00,0.5286,0.52885,0.52845,0.52855,42200000.0
2008-12-02 09:47:00,0.5286,0.5286,0.5284,0.5285,33200000.0
2008-12-02 09:48:00,0.52845,0.52845,0.52845,0.52845,2800000.0
2008-12-02 09:49:00,0.52845,0.52865,0.52845,0.52865,21200000.0
2008-12-02 09:50:00,0.52875,0.5289,0.52845,0.52845,12400000.0
2008-12-02 09:51:00,0.52855,0.52855,0.52765,0.52765,57600000.0
2008-12-02 09:52:00,0.52765,0.52795,0.52765,0.52775,73200000.0
2008-12-02 09:53:00,0.5278,0.5278,0.5276,0.5276,19200000.0
2008-12-02 09:54:00,0.5276,0.52795,0.52745,0.5276,47000000.0
2008-12-02 09:55:00,0.5276,0.52775,0.5276,0.52775,17000000.0
2008-12-02 09:56:00,0.52795,0.52795,0.52775,0.52775,46000000.0
2008-12-02 09:57:00,0.52805,0.52805,0.52755,0.5277,56000000.0
2008-12-02 09:58:00,0.52765,0.5279,0.5276,0.52765,74600000.0
2008-12-02 09:59:00,0.52765,0.52765,0.5275,0.52765,47000000.0
2008-12-02 10:00:00,0.5275,0.52815,0.5275,0.5278,112700000.0
2008-12-02 10:01:00,0.5278,0.52795,0.52755,0.5279,56200000.0
2008-12-02 10:02:00,0.52785,0.5285,0.52785,0.5283,65800000.0
2008-12-02 10:03:00,0.5284,0.5284,0.5279,0.5279,67200000.0
2008-12-02 10:04:00,0.5279,0.528,0.5276,0.52785,63000000.0
2008-12-02 10:05:00,0.5279,0.5281,0.5277,0.5281,28800000.0
2008-12-02 10:06:00,0.52815,0.52815,0.52755,0.52765,37800000.0
2008-12-02 10:07:00,0.52765,0.5277,0.5276,0.5276,27000000.0
2008-12-02 10:08:00,0.52745,0.52745,0.5264,0.5266,66200000.0
2008-12-02 10:09:00,0.5266,0.5271,0.5266,0.5268,47800000.0
2008-12-02 10:10:00,0.5268,0.5268,0.5262,0.5263,40200000.0
2008-12-02 10:11:00,0.52625,0.5267,0.52615,0.5266,126600000.0
2008-12-02 10:12:00,0.52675,0.5268,0.52665,0.52675,33800000.0
2008-12-02 10:13:00,0.5267,0.52685,0.5267,0.5268,63600000.0
2008-12-02 10:14:00,0.5268,0.5268,0.5258,0.526,117200000.0
2008-12-02 10:15:00,0.526,0.52615,0.526,0.52615,35400000.0
2008-12-02 10:16:00,0.52615,0.5264,0.52575,0.5261,161800000.0
2008-12-02 10:17:00,0.5262,0.5262,0.52505,0.5253,148600000.0
2008-12-02 10:18:00,0.5253,0.5258,0.52525,0.5256,97800000.0
2008-12-02 10:19:00,0.52565,0.5259,0.5256,0.5256,27000000.0
2008-12-02 10:20:00,0.5256,0.5261,0.5256,0.52595,55600000.0
2008-12-02 10:21:00,0.5259,0.5265,0.5259,0.52605,36800000.0
2008-12-02 10:22:00,0.5261,0.52625,0.52585,0.52595,77600000.0
2008-12-02 10:23:00,0.52595,0.5262,0.52595,0.52615,62400000.0
2008-12-02 10:24:00,0.52615,0.52625,0.52605,0.52625,49200000.0
2008-12-02 10:25:00,0.52625,0.5263,0.52625,0.5263,14200000.0
2008-12-02 10:26:00,0.5263,0.52685,0.5261,0.5265,149200000.0
2008-12-02 10:27:00,0.5265,0.5267,0.526,0.526,74200000.0
2008-12-02 10:28:00,0.52605,0.5261,0.526,0.526,42600000.0
2008-12-02 10:29:00,0.526,0.526,0.5259,0.526,37000000.0
2008-12-02 10:30:00,0.5261,0.5266,0.5261,0.5263,203000005.0
2008-12-02 10:31:00,0.5263,0.5263,0.5262,0.5263,454800017.0
2008-12-02 10:32:00,0.52635,0.5264,0.52635,0.5264,19200000.0
2008-12-02 10:33:00,0.5264,0.5267,0.5264,0.5267,15600000.0
2008-12-02 10:34:00,0.5266,0.52705,0.5266,0.527,52800000.0
2008-12-02 10:35:00,0.52695,0.52695,0.5266,0.5267,26400000.0
2008-12-02 10:36:00,0.5267,0.5267,0.5266,0.5267,26200000.0
2008-12-02 10:37:00,0.5267,0.5267,0.5266,0.5266,5400000.0
2008-12-02 10:38:00,0.5266,0.5267,0.5266,0.5267,7600000.0
2008-12-02 10:39:00,0.5268,0.5269,0.52645,0.5266,134400000.0
2008-12-02 10:40:00,0.5267,0.5267,0.5266,0.52665,50200000.0
2008-12-02 10:41:00,0.5266,0.52675,0.5266,0.5267,50000000.0
2008-12-02 10:42:00,0.5267,0.5268,0.52665,0.5268,19600000.0
2008-12-02 10:43:00,0.5268,0.5268,0.5266,0.5266,33200000.0
2008-12-02 10:44:00,0.52665,0.5276,0.52665,0.5276,20400000.0
2008-12-02 10:45:00,0.5276,0.5282,0.5275,0.5282,91000000.0
2008-12-02 10:46:00,0.5282,0.52835,0.5276,0.5278,79200000.0
2008-12-02 10:47:00,0.5278,0.5278,0.5269,0.527,96400000.0
2008-12-02 10:48:00,0.527,0.52745,0.527,0.52725,32600000.0
2008-12-02 10:49:00,0.52725,0.5273,0.5269,0.527,102400000.0
2008-12-02 10:50:00,0.5269,0.5269,0.52655,0.5266,39200000.0
2008-12-02 10:51:00,0.5266,0.5266,0.5266,0.5266,1200000.0
2008-12-02 10:52:00,0.52665,0.52675,0.5265,0.5266,43600000.0
2008-12-02 10:53:00,0.5265,0.5266,0.5263,0.5265,99400000.0
2008-12-02 10:54:00,0.5265,0.5266,0.5263,0.5264,44000000.0
2008-12-02 10:55:00,0.526,0.5265,0.526,0.5264,90800000.0
2008-12-02 10:56:00,0.5263,0.5265,0.526,0.52625,42600000.0
2008-12-02 10:57:00,0.52625,0.52625,0.526,0.5261,28200000.0
2008-12-02 10:58:00,0.526,0.5261,0.526,0.526,15200000.0
2008-12-02 10:59:00,0.5261,0.5263,0.5261,0.5263,21800000.0
2008-12-02 11:00:00,0.52645,0.5265,0.52595,0.52615,61400000.0
2008-12-02 11:01:00,0.5262,0.5265,0.52615,0.52625,36400000.0
2008-12-02 11:02:00,0.52625,0.52645,0.5262,0.5262,26800000.0
2008-12-02 11:03:00,0.5262,0.5263,0.5262,0.5263,14600000.0
2008-12-02 11:04:00,0.5264,0.5264,0.5262,0.5263,39200000.0
2008-12-02 11:05:00,0.5264,0.5264,0.5264,0.5264,8400000.0
2008-12-02 11:06:00,0.5264,0.52715,0.5264,0.52715,54400000.0
2008-12-02 11:07:00,0.5268,0.5276,0.5268,0.5271,69700000.0
2008-12-02 11:08:00,0.52725,0.52765,0.5268,0.5269,83200000.0
2008-12-02 11:09:00,0.527,0.5275,0.5268,0.5275,114400000.0
2008-12-02 11:10:00,0.5276,0.52925,0.5276,0.5292,73600000.0
2008-12-02 11:11:00,0.5292,0.5295,0.52915,0.5295,47600000.0
2008-12-02 11:12:00,0.52955,0.5299,0.52955,0.5299,51600000.0
2008-12-02 11:13:00,0.5299,0.5299,0.52905,0.5291,81600000.0
2008-12-02 11:14:00,0.5291,0.5293,0.5286,0.529,116000000.0
2008-12-02 11:15:00,0.529,0.5302,0.529,0.5298,87200000.0
2008-12-02 11:16:00,0.5298,0.5298,0.5292,0.5293,49200000.0
2008-12-02 11:17:00,0.5293,0.5294,0.5289,0.5289,63800000.0
2008-12-02 11:18:00,0.529,0.5291,0.529,0.5291,29600000.0
2008-12-02 11:19:00,0.52905,0.52905,0.52895,0.529,17000000.0
2008-12-02 11:20:00,0.529,0.529,0.52775,0.52865,82400000.0
2008-12-02 11:21:00,0.52865,0.52935,0.52855,0.52895,93000000.0
2008-12-02 11:22:00,0.52895,0.52895,0.5283,0.52845,89800000.0
2008-12-02 11:23:00,0.5284,0.52855,0.52815,0.52855,61600000.0
2008-12-02 11:24:00,0.52855,0.52865,0.5279,0.52855,109600000.0
2008-12-02 11:25:00,0.52855,0.52905,0.52855,0.52905,48400000.0
2008-12-02 11:26:00,0.52905,0.52945,0.52905,0.52945,17800000.0
2008-12-02 11:27:00,0.52945,0.5306,0.52945,0.53025,94600000.0
2008-12-02 11:28:00,0.5303,0.5303,0.5302,0.53025,14000000.0
2008-12-02 11:29:00,0.5303,0.5303,0.53025,0.53025,4000000.0
2008-12-02 11:30:00,0.53025,0.53025,0.52985,0.5299,18000000.0
2008-12-02 11:31:00,0.5299,0.53005,0.52955,0.5296,25000000.0
2008-12-02 11:32:00,0.5296,0.5296,0.5291,0.52935,22800000.0
2008-12-02 11:33:00,0.52945,0.52975,0.5291,0.52925,34600000.0
2008-12-02 11:34:00,0.52925,0.52935,0.52915,0.52935,30200000.0
2008-12-02 11:35:00,0.5293,0.52935,0.52875,0.5289,111200000.0
2008-12-02 11:36:00,0.52895,0.52925,0.52885,0.5291,43200000.0
2008-12-02 11:37:00,0.5291,0.5292,0.52885,0.52905,78000000.0
2008-12-02 11:38:00,0.5291,0.52935,0.5291,0.52935,27000000.0
2008-12-02 11:39:00,0.52935,0.5295,0.52905,0.52915,87800000.0
2008-12-02 11:40:00,0.5292,0.52965,0.5292,0.5296,46600000.0
2008-12-02 11:41:00,0.5297,0.52985,0.5297,0.5298,10200000.0
2008-12-02 11:42:00,0.52975,0.5298,0.5297,0.5298,21400000.0
2008-12-02 11:43:00,0.52975,0.5299,0.52975,0.52985,14400000.0
2008-12-02 11:44:00,0.5299,0.5299,0.5297,0.5297,23400000.0
2008-12-02 11:45:00,0.5296,0.5296,0.5296,0.5296,1800000.0
2008-12-02 11:46:00,0.52955,0.5296,0.52955,0.5296,8800000.0
2008-12-02 11:47:00,0.5296,0.5296,0.52955,0.52955,7200000.0
2008-12-02 11:48:00,0.52955,0.52955,0.5295,0.5295,24600000.0
2008-12-02 11:49:00,0.52955,0.5296,0.5295,0.5295,47800000.0
2008-12-02 11:50:00,0.5295,0.52965,0.5295,0.5296,64800000.0
2008-12-02 11:51:00,0.52955,0.5296,0.52955,0.5296,10800000.0
2008-12-02 11:52:00,0.52917,0.52935,0.52884,0.52909,62800000.0
2008-12-02 11:53:00,0.5296,0.5296,0.52885,0.529,43800000.0
2008-12-02 11:54:00,0.52895,0.5292,0.52895,0.5292,40000000.0
2008-12-02 11:55:00,0.52915,0.5292,0.529,0.5292,18000000.0
2008-12-02 11:56:00,0.52925,0.53,0.52925,0.52995,48600000.0
2008-12-02 11:57:00,0.52995,0.53025,0.5296,0.5296,43400000.0
2008-12-02 11:58:00,0.5297,0.5297,0.52935,0.52935,5400000.0
2008-12-02 11:59:00,0.52945,0.53105,0.52945,0.531,106000000.0
2008-12-02 12:00:00,0.531,0.53125,0.5306,0.53115,76600000.0
2008-12-02 12:01:00,0.53115,0.53115,0.53015,0.53055,58400000.0
2008-12-02 12:02:00,0.53055,0.5306,0.53015,0.53025,66400000.0
2008-12-02 12:03:00,0.53015,0.5304,0.5301,0.5301,164400001.0
2008-12-02 12:04:00,0.5301,0.53035,0.5291,0.53035,126200002.0
2008-12-02 12:05:00,0.5305,0.53075,0.53015,0.5307,49200000.0
2008-12-02 12:06:00,0.53065,0.53125,0.53045,0.53125,81000000.0
2008-12-02 12:07:00,0.53125,0.5316,0.53085,0.5309,135000000.0
2008-12-02 12:08:00,0.5309,0.53115,0.5307,0.5307,51600000.0
2008-12-02 12:09:00,0.5307,0.5311,0.53005,0.5311,107200000.0
2008-12-02 12:10:00,0.53125,0.53125,0.5309,0.5309,30600000.0
2008-12-02 12:11:00,0.531,0.5313,0.531,0.531,21800000.0
2008-12-02 12:12:00,0.531,0.53135,0.53095,0.53125,80400000.0
2008-12-02 12:13:00,0.5313,0.53135,0.53125,0.53135,18000000.0
2008-12-02 12:14:00,0.5314,0.53175,0.53115,0.53115,154799998.0
2008-12-02 12:15:00,0.5312,0.5313,0.5311,0.5313,35800000.0
2008-12-02 12:16:00,0.5313,0.53135,0.5312,0.53125,89200000.0
2008-12-02 12:17:00,0.53125,0.5314,0.5312,0.5314,89400000.0
2008-12-02 12:18:00,0.53145,0.53155,0.53125,0.5315,100800000.0
2008-12-02 12:19:00,0.53145,0.53235,0.5314,0.53225,94200000.0
2008-12-02 12:20:00,0.5322,0.53365,0.5322,0.53335,138400000.0
2008-12-02 12:21:00,0.5334,0.5341,0.5334,0.5339,306799999.0
2008-12-02 12:22:00,0.53395,0.53395,0.53265,0.5331,62600000.0
2008-12-02 12:23:00,0.5324,0.5328,0.5324,0.5326,64800000.0
2008-12-02 12:24:00,0.5326,0.53345,0.5325,0.5329,67000000.0
2008-12-02 12:25:00,0.5329,0.53305,0.53285,0.53305,15800000.0
2008-12-02 12:26:00,0.533,0.53335,0.53295,0.5332,32800000.0
2008-12-02 12:27:00,0.5331,0.53385,0.5331,0.53385,41000000.0
2008-12-02 12:28:00,0.5339,0.5347,0.5339,0.53465,71200000.0
2008-12-02 12:29:00,0.5347,0.5347,0.53415,0.53445,61200000.0
2008-12-02 12:30:00,0.53445,0.53455,0.5341,0.53415,104000000.0
2008-12-02 12:31:00,0.5338,0.53425,0.5335,0.534,256200000.0
2008-12-02 12:32:00,0.53395,0.5343,0.53355,0.534,108000000.0
2008-12-02 12:33:00,0.534,0.5343,0.5321,0.5321,231400000.0
2008-12-02 12:34:00,0.5325,0.53335,0.532,0.5326,123800000.0
2008-12-02 12:35:00,0.5326,0.5327,0.53215,0.53225,134399998.0
2008-12-02 12:36:00,0.53225,0.5325,0.5319,0.53235,182199999.0
2008-12-02 12:37:00,0.53235,0.5331,0.5321,0.5324,131000000.0
2008-12-02 12:38:00,0.5324,0.53275,0.53235,0.5326,93600000.0
2008-12-02 12:39:00,0.53275,0.53305,0.5326,0.53305,72800000.0
2008-12-02 12:40:00,0.53305,0.53315,0.5327,0.5328,58600000.0
2008-12-02 12:41:00,0.5328,0.5328,0.5323,0.5325,118600000.0
2008-12-02 12:42:00,0.5325,0.53265,0.53245,0.53265,25000000.0
2008-12-02 12:43:00,0.5327,0.5331,0.53235,0.53235,78600000.0
2008-12-02 12:44:00,0.53245,0.5329,0.53235,0.5329,78000000.0
2008-12-02 12:45:00,0.533,0.533,0.5328,0.5328,38600000.0
2008-12-02 12:46:00,0.5328,0.5328,0.5328,0.5328,15000000.0
2008-12-02 12:47:00,0.5328,0.5329,0.5324,0.53245,61200000.0
2008-12-02 12:48:00,0.53265,0.53315,0.53265,0.53315,19000000.0
2008-12-02 12:49:00,0.53305,0.5335,0.53275,0.5335,80800000.0
2008-12-02 12:50:00,0.5335,0.5335,0.5325,0.53315,74400000.0
2008-12-02 12:51:00,0.5332,0.5335,0.53305,0.5331,64000000.0
2008-12-02 12:52:00,0.5331,0.5335,0.533,0.53325,119800000.0
2008-12-02 12:53:00,0.53325,0.5337,0.5332,0.5337,107000000.0
2008-12-02 12:54:00,0.5337,0.5341,0.53365,0.53365,17000000.0
2008-12-02 12:55:00,0.53375,0.53385,0.53375,0.5338,14400000.0
2008-12-02 12:56:00,0.5338,0.5338,0.53365,0.53365,79400000.0
2008-12-02 12:57:00,0.5337,0.5337,0.53365,0.53365,8200000.0
2008-12-02 12:58:00,0.53365,0.5338,0.53365,0.53375,13400000.0
2008-12-02 12:59:00,0.5338,0.5338,0.53365,0.5338,13800000.0
2008-12-02 13:00:00,0.53375,0.5338,0.53375,0.53375,15400000.0
2008-12-02 13:01:00,0.53375,0.53375,0.5337,0.53375,10800000.0
2008-12-02 13:02:00,0.5337,0.5337,0.53345,0.5335,52200000.0
2008-12-02 13:03:00,0.53365,0.53365,0.53275,0.5331,85000000.0
2008-12-02 13:04:00,0.53305,0.53315,0.53245,0.53265,105800000.0
2008-12-02 13:05:00,0.53265,0.5327,0.532,0.532,61000000.0
2008-12-02 13:06:00,0.5322,0.5322,0.532,0.5321,37400000.0
2008-12-02 13:07:00,0.53215,0.53245,0.5321,0.53235,41600000.0
2008-12-02 13:08:00,0.53235,0.53255,0.5322,0.5322,47600000.0
2008-12-02 13:09:00,0.53225,0.53255,0.53225,0.53245,21600000.0
2008-12-02 13:10:00,0.5325,0.5333,0.53245,0.5333,29800000.0
2008-12-02 13:11:00,0.53335,0.5335,0.5333,0.5335,21400000.0
2008-12-02 13:12:00,0.5335,0.53365,0.5335,0.5335,15600000.0
2008-12-02 13:13:00,0.53385,0.534,0.53355,0.53365,18800000.0
2008-12-02 13:14:00,0.5335,0.5336,0.53315,0.5335,73200000.0
2008-12-02 13:15:00,0.5336,0.5336,0.5333,0.5334,55400000.0
2008-12-02 13:16:00,0.53335,0.53345,0.53325,0.53345,53400000.0
2008-12-02 13:17:00,0.5333,0.5333,0.5325,0.533,102400000.0
2008-12-02 13:18:00,0.53254,0.53296,0.5325,0.53296,19000000.0
2008-12-02 13:19:00,0.533,0.533,0.533,0.533,16200000.0
2008-12-02 13:20:00,0.533,0.533,0.53205,0.5322,38100000.0
2008-12-02 13:21:00,0.53245,0.53285,0.53205,0.53245,183000000.0
2008-12-02 13:22:00,0.53245,0.5325,0.5324,0.5325,79800000.0
2008-12-02 13:23:00,0.5325,0.5325,0.53225,0.5323,21000000.0
2008-12-02 13:24:00,0.53225,0.53265,0.5321,0.5323,36800000.0
2008-12-02 13:25:00,0.53265,0.53295,0.5325,0.5325,17600000.0
2008-12-02 13:26:00,0.5325,0.53255,0.53245,0.53255,17600000.0
2008-12-02 13:27:00,0.53255,0.53265,0.53255,0.53265,8200000.0
2008-12-02 13:28:00,0.53265,0.53265,0.53265,0.53265,4400000.0
2008-12-02 13:29:00,0.53265,0.53265,0.53265,0.53265,2800000.0
2008-12-02 13:30:00,0.53255,0.5328,0.53245,0.53245,17800000.0
2008-12-02 13:31:00,0.53255,0.53285,0.53255,0.53285,32400000.0
2008-12-02 13:32:00,0.53255,0.5327,0.53255,0.5327,8800000.0
2008-12-02 13:33:00,0.5327,0.5327,0.53255,0.53255,24200000.0
2008-12-02 13:34:00,0.53255,0.53265,0.5325,0.5325,37000000.0
2008-12-02 13:35:00,0.5325,0.5325,0.53245,0.53245,9400000.0
2008-12-02 13:36:00,0.5324,0.5328,0.5323,0.5323,18800000.0
2008-12-02 13:37:00,0.5322,0.5323,0.53175,0.5318,136400000.0
2008-12-02 13:38:00,0.5319,0.5319,0.53155,0.53165,52000000.0
2008-12-02 13:39:00,0.5317,0.53185,0.5317,0.53185,12800000.0
2008-12-02 13:40:00,0.53175,0.5321,0.5315,0.5321,24000000.0
2008-12-02 13:41:00,0.5322,0.5323,0.5319,0.5319,37000000.0
2008-12-02 13:42:00,0.53185,0.532,0.53165,0.53175,72000000.0
2008-12-02 13:43:00,0.53175,0.53175,0.5317,0.53175,8800000.0
2008-12-02 13:44:00,0.53175,0.53175,0.53175,0.53175,1800000.0
2008-12-02 13:45:00,0.53195,0.53225,0.53195,0.5321,22800000.0
2008-12-02 13:46:00,0.5321,0.5321,0.5321,0.5321,1800000.0
2008-12-02 13:47:00,0.532,0.53205,0.53155,0.53155,14400000.0
2008-12-02 13:48:00,0.53165,0.5322,0.5311,0.53215,101200000.0
2008-12-02 13:49:00,0.53215,0.53215,0.532,0.53205,29800000.0
2008-12-02 13:50:00,0.5321,0.5322,0.5319,0.53215,23400000.0
2008-12-02 13:51:00,0.53215,0.53225,0.53185,0.53185,27400000.0
2008-12-02 13:52:00,0.53195,0.5324,0.53195,0.5321,36000000.0
2008-12-02 13:53:00,0.5321,0.5321,0.53185,0.53195,33800000.0
2008-12-02 13:54:00,0.53205,0.53205,0.532,0.532,6400000.0
2008-12-02 13:55:00,0.532,0.532,0.53185,0.532,26400000.0
2008-12-02 13:56:00,0.532,0.5322,0.5319,0.5322,26600000.0
2008-12-02 13:57:00,0.5322,0.5322,0.532,0.532,32000000.0
2008-12-02 13:58:00,0.53154,0.53202,0.53149,0.53172,25600000.0
2008-12-02 13:59:00,0.532,0.5322,0.53175,0.53185,18400000.0
2008-12-02 14:00:00,0.53195,0.5322,0.5315,0.53155,34600000.0
2008-12-02 14:01:00,0.5316,0.5316,0.53125,0.53125,19600000.0
2008-12-02 14:02:00,0.5315,0.5318,0.5313,0.5314,72400000.0
2008-12-02 14:03:00,0.5314,0.5314,0.5314,0.5314,9600000.0
2008-12-02 14:04:00,0.5314,0.5314,0.5312,0.5313,67000000.0
2008-12-02 14:05:00,0.53135,0.53135,0.53135,0.53135,3600000.0
2008-12-02 14:06:00,0.5313,0.5313,0.5312,0.5312,47200000.0
2008-12-02 14:07:00,0.5312,0.5313,0.5312,0.53125,10000000.0
2008-12-02 14:08:00,0.53135,0.53235,0.53135,0.53215,46600000.0
2008-12-02 14:09:00,0.53205,0.5323,0.53205,0.53205,80600000.0
2008-12-02 14:10:00,0.53205,0.53215,0.5319,0.53215,48800000.0
2008-12-02 14:11:00,0.53215,0.53215,0.53205,0.53205,8000000.0
2008-12-02 14:12:00,0.53205,0.5324,0.532,0.53225,179600000.0
2008-12-02 14:13:00,0.53225,0.5327,0.53205,0.53205,131800000.0
2008-12-02 14:14:00,0.5322,0.5332,0.53195,0.5324,434900000.0
2008-12-02 14:15:00,0.5324,0.5324,0.53145,0.53185,359200000.0
2008-12-02 14:16:00,0.53195,0.5324,0.5317,0.53215,60200000.0
2008-12-02 14:17:00,0.53205,0.5323,0.53155,0.5321,88200000.0
2008-12-02 14:18:00,0.5321,0.5333,0.5321,0.53305,37000000.0
2008-12-02 14:19:00,0.5331,0.5331,0.5319,0.5325,47400000.0
2008-12-02 14:20:00,0.5325,0.53345,0.5325,0.5329,57600000.0
2008-12-02 14:21:00,0.533,0.534,0.5329,0.534,84200000.0
2008-12-02 14:22:00,0.534,0.5355,0.534,0.5353,114200000.0
2008-12-02 14:23:00,0.5353,0.5355,0.5345,0.53485,92800000.0
2008-12-02 14:24:00,0.53485,0.5352,0.5344,0.5345,69200000.0
2008-12-02 14:25:00,0.5345,0.53465,0.53395,0.534,106400000.0
2008-12-02 14:26:00,0.534,0.5343,0.5339,0.5341,38000000.0
2008-12-02 14:27:00,0.5342,0.53425,0.5336,0.534,61600000.0
2008-12-02 14:28:00,0.5341,0.5341,0.5339,0.5339,100200000.0
2008-12-02 14:29:00,0.5339,0.534,0.5333,0.534,284799997.0
2008-12-02 14:30:00,0.534,0.534,0.534,0.534,4600000.0
2008-12-02 14:31:00,0.5341,0.5341,0.5341,0.5341,11600000.0
2008-12-02 14:32:00,0.534,0.534,0.53365,0.5337,13000000.0
2008-12-02 14:33:00,0.53365,0.53375,0.53365,0.53375,18000000.0
2008-12-02 14:34:00,0.5337,0.5337,0.5331,0.53335,35000000.0
2008-12-02 14:35:00,0.53335,0.53335,0.53305,0.5331,86600000.0
2008-12-02 14:36:00,0.53305,0.53325,0.5326,0.53325,89600000.0
2008-12-02 14:37:00,0.53325,0.5334,0.5328,0.53295,49200000.0
2008-12-02 14:38:00,0.5331,0.5331,0.53295,0.53295,2400000.0
2008-12-02 14:39:00,0.5331,0.53335,0.5331,0.53325,20000000.0
2008-12-02 14:40:00,0.53345,0.53355,0.5329,0.5331,106400000.0
2008-12-02 14:41:00,0.5331,0.5331,0.5331,0.5331,3000000.0
2008-12-02 14:42:00,0.5331,0.5333,0.5331,0.5333,6400000.0
2008-12-02 14:43:00,0.53295,0.53315,0.53295,0.5331,48400000.0
2008-12-02 14:44:00,0.5331,0.53335,0.53305,0.5333,32600000.0
2008-12-02 14:45:00,0.53325,0.53325,0.5328,0.5328,24000000.0
2008-12-02 14:46:00,0.53275,0.53275,0.53245,0.53255,80200000.0
2008-12-02 14:47:00,0.5326,0.5328,0.5324,0.5327,40200000.0
2008-12-02 14:48:00,0.5327,0.5327,0.53265,0.5327,8600000.0
2008-12-02 14:49:00,0.53265,0.53265,0.53265,0.53265,4200000.0
2008-12-02 14:50:00,0.53265,0.53285,0.53265,0.5328,28600000.0
2008-12-02 14:51:00,0.5329,0.5331,0.53275,0.53285,78600000.0
2008-12-02 14:52:00,0.5329,0.5332,0.53285,0.5329,37800000.0
2008-12-02 14:53:00,0.5331,0.5338,0.5331,0.5334,276500001.0
2008-12-02 14:54:00,0.5334,0.5334,0.53265,0.5332,272200000.0
2008-12-02 14:55:00,0.5332,0.5339,0.5331,0.5335,61800000.0
2008-12-02 14:56:00,0.53385,0.53385,0.53285,0.5331,140800000.0
2008-12-02 14:57:00,0.5332,0.5336,0.53315,0.5336,32600000.0
2008-12-02 14:58:00,0.5332,0.5337,0.53315,0.5337,122400000.0
2008-12-02 14:59:00,0.5337,0.5341,0.5336,0.534,113400000.0
2008-12-02 15:00:00,0.534,0.5342,0.53355,0.5337,64000000.0
2008-12-02 15:01:00,0.5337,0.53375,0.53365,0.53365,11000000.0
2008-12-02 15:02:00,0.5337,0.5337,0.53305,0.53305,37400000.0
2008-12-02 15:03:00,0.53315,0.53315,0.53265,0.53265,35600000.0
2008-12-02 15:04:00,0.53285,0.53325,0.5328,0.53285,40800000.0
2008-12-02 15:05:00,0.53285,0.53335,0.5328,0.533,60800000.0
2008-12-02 15:06:00,0.533,0.53335,0.53285,0.5331,62000000.0
2008-12-02 15:07:00,0.533,0.53305,0.53275,0.5328,31000000.0
2008-12-02 15:08:00,0.5328,0.5333,0.5328,0.5333,45200000.0
2008-12-02 15:09:00,0.53345,0.5337,0.5334,0.5337,63900000.0
2008-12-02 15:10:00,0.5338,0.53385,0.5333,0.5336,32800000.0
2008-12-02 15:11:00,0.5336,0.5336,0.53275,0.53345,77200000.0
2008-12-02 15:12:00,0.53345,0.5337,0.5334,0.5337,37600000.0
2008-12-02 15:13:00,0.5337,0.5339,0.53355,0.5339,71600000.0
2008-12-02 15:14:00,0.5338,0.5338,0.53345,0.53355,25200000.0
2008-12-02 15:15:00,0.5334,0.5334,0.5334,0.5334,130400000.0
2008-12-02 15:16:00,0.5334,0.5336,0.5334,0.5335,41000000.0
2008-12-02 15:17:00,0.53284,0.53324,0.53275,0.53298,48200000.0
2008-12-02 15:18:00,0.53291,0.53322,0.53273,0.53285,79000000.0
2008-12-02 15:19:00,0.5335,0.53395,0.5335,0.53385,18200000.0
2008-12-02 15:20:00,0.53385,0.53385,0.5334,0.5334,37600000.0
2008-12-02 15:21:00,0.5333,0.53345,0.53285,0.53325,69400000.0
2008-12-02 15:22:00,0.53325,0.53345,0.53325,0.5334,23400000.0
2008-12-02 15:23:00,0.53345,0.53355,0.5334,0.53345,23600000.0
2008-12-02 15:24:00,0.5334,0.5335,0.5332,0.5335,12000000.0
2008-12-02 15:25:00,0.53345,0.5335,0.5332,0.5332,20600000.0
2008-12-02 15:26:00,0.5332,0.53335,0.5332,0.53325,68000000.0
2008-12-02 15:27:00,0.53325,0.53335,0.5332,0.5333,35000000.0
2008-12-02 15:28:00,0.5335,0.5337,0.53295,0.53335,62800000.0
2008-12-02 15:29:00,0.5333,0.53335,0.5333,0.53335,9600000.0
2008-12-02 15:30:00,0.53325,0.53325,0.5329,0.533,34600000.0
2008-12-02 15:31:00,0.533,0.533,0.5329,0.5329,19800000.0
2008-12-02 15:32:00,0.5329,0.5329,0.53225,0.5323,58400000.0
2008-12-02 15:33:00,0.5323,0.5323,0.5323,0.5323,6600000.0
2008-12-02 15:34:00,0.5323,0.5323,0.5319,0.53195,195199995.0
2008-12-02 15:35:00,0.532,0.5323,0.532,0.5323,65800000.0
2008-12-02 15:36:00,0.5323,0.5335,0.5323,0.5335,62200000.0
2008-12-02 15:37:00,0.5335,0.5335,0.53275,0.533,65800000.0
2008-12-02 15:38:00,0.53305,0.5336,0.53305,0.5333,56600000.0
2008-12-02 15:39:00,0.53345,0.5336,0.5333,0.5335,79400000.0
2008-12-02 15:40:00,0.5336,0.5336,0.53345,0.5335,109200000.0
2008-12-02 15:41:00,0.5335,0.5335,0.5326,0.53325,80400000.0
2008-12-02 15:42:00,0.53325,0.5333,0.5327,0.5328,197600000.0
2008-12-02 15:43:00,0.5329,0.53325,0.5329,0.5332,75400000.0
2008-12-02 15:44:00,0.53325,0.53325,0.53215,0.5326,102600000.0
2008-12-02 15:45:00,0.5327,0.53275,0.5326,0.5327,19400000.0
2008-12-02 15:46:00,0.5327,0.5327,0.5325,0.5325,33000000.0
2008-12-02 15:47:00,0.5325,0.533,0.5325,0.5327,44200000.0
2008-12-02 15:48:00,0.5327,0.5328,0.5325,0.5325,38800000.0
2008-12-02 15:49:00,0.5328,0.53295,0.53255,0.53285,31800000.0
2008-12-02 15:50:00,0.5328,0.5328,0.5326,0.53265,24400000.0
2008-12-02 15:51:00,0.53265,0.53265,0.53265,0.53265,12000000.0
2008-12-02 15:52:00,0.5326,0.5328,0.53245,0.53245,14600000.0
2008-12-02 15:53:00,0.53245,0.53255,0.5322,0.5323,29500000.0
2008-12-02 15:54:00,0.5324,0.5324,0.5322,0.5322,14400000.0
2008-12-02 15:55:00,0.5322,0.5322,0.53165,0.5317,26000000.0
2008-12-02 15:56:00,0.5317,0.53195,0.53165,0.53185,14400000.0
2008-12-02 15:57:00,0.5318,0.532,0.5318,0.5318,41800000.0
2008-12-02 15:58:00,0.5318,0.532,0.5318,0.5318,59200000.0
2008-12-02 15:59:00,0.5318,0.5321,0.5318,0.5318,19000000.0
2008-12-02 16:00:00,0.532,0.532,0.5318,0.5318,26400000.0
2008-12-02 16:01:00,0.5318,0.532,0.5318,0.5318,41600000.0
2008-12-02 16:02:00,0.5318,0.5318,0.5318,0.5318,16400000.0
2008-12-02 16:03:00,0.5318,0.5318,0.5316,0.5316,24000000.0
2008-12-02 16:04:00,0.5316,0.5316,0.53115,0.5312,83000000.0
2008-12-02 16:05:00,0.53115,0.53125,0.5304,0.5308,676800000.0
2008-12-02 16:06:00,0.5308,0.5308,0.53015,0.5304,143400000.0
2008-12-02 16:07:00,0.5305,0.5307,0.5301,0.5304,55000000.0
2008-12-02 16:08:00,0.5304,0.5305,0.5304,0.5304,39000000.0
2008-12-02 16:09:00,0.5304,0.5304,0.5295,0.52965,69900000.0
2008-12-02 16:10:00,0.5295,0.5297,0.5291,0.5291,119600000.0
2008-12-02 16:11:00,0.5291,0.5295,0.5291,0.5295,50000000.0
2008-12-02 16:12:00,0.5295,0.5296,0.5295,0.5295,19000000.0
2008-12-02 16:13:00,0.5296,0.52975,0.5295,0.5295,53400000.0
2008-12-02 16:14:00,0.52955,0.5303,0.52955,0.5302,98600000.0
2008-12-02 16:15:00,0.53025,0.53055,0.53,0.5304,74600000.0
2008-12-02 16:16:00,0.5305,0.5305,0.5302,0.5304,50600000.0
2008-12-02 16:17:00,0.5305,0.5305,0.52995,0.5302,108000000.0
2008-12-02 16:18:00,0.53015,0.5305,0.53,0.5305,85200000.0
2008-12-02 16:19:00,0.5305,0.5307,0.53025,0.5306,72800000.0
2008-12-02 16:20:00,0.5306,0.5306,0.5302,0.5305,29200000.0
2008-12-02 16:21:00,0.5305,0.5305,0.52945,0.5301,46600000.0
2008-12-02 16:22:00,0.53005,0.53015,0.52965,0.5298,66600000.0
2008-12-02 16:23:00,0.53,0.5301,0.5297,0.52985,21400000.0
2008-12-02 16:24:00,0.52975,0.53,0.52975,0.53,38800000.0
2008-12-02 16:25:00,0.53,0.5304,0.53,0.5304,11200000.0
2008-12-02 16:26:00,0.5303,0.5305,0.53015,0.5305,26800000.0
2008-12-02 16:27:00,0.5305,0.5305,0.53005,0.5302,36200000.0
2008-12-02 16:28:00,0.5301,0.5303,0.5298,0.52995,112599999.0
2008-12-02 16:29:00,0.53005,0.53015,0.52995,0.5301,29400000.0
2008-12-02 16:30:00,0.53015,0.53015,0.5301,0.53015,18200000.0
2008-12-02 16:31:00,0.5302,0.5302,0.5301,0.5301,15400000.0
2008-12-02 16:32:00,0.5301,0.5303,0.52975,0.53,55200000.0
2008-12-02 16:33:00,0.52995,0.53015,0.52995,0.53005,19600000.0
2008-12-02 16:34:00,0.53005,0.53005,0.5297,0.5297,30000000.0
2008-12-02 16:35:00,0.5297,0.53,0.52965,0.5298,58200000.0
2008-12-02 16:36:00,0.5298,0.5303,0.5298,0.5303,30200000.0
2008-12-02 16:37:00,0.5305,0.531,0.5303,0.5308,116199999.0
2008-12-02 16:38:00,0.5308,0.5313,0.5307,0.5313,74400000.0
2008-12-02 16:39:00,0.5313,0.5318,0.53125,0.5318,44600000.0
2008-12-02 16:40:00,0.53165,0.53165,0.5314,0.5315,31400000.0
2008-12-02 16:41:00,0.5315,0.5315,0.53055,0.5306,86200000.0
2008-12-02 16:42:00,0.53065,0.5311,0.5306,0.531,45600000.0
2008-12-02 16:43:00,0.531,0.5314,0.53035,0.53035,45600000.0
2008-12-02 16:44:00,0.5304,0.5304,0.5298,0.5303,43000000.0
2008-12-02 16:45:00,0.53025,0.53025,0.5299,0.53,70800000.0
2008-12-02 16:46:00,0.53,0.53005,0.5296,0.5296,37400000.0
2008-12-02 16:47:00,0.52975,0.5299,0.52965,0.5299,44800000.0
2008-12-02 16:48:00,0.5299,0.53085,0.5299,0.5301,62800000.0
2008-12-02 16:49:00,0.5302,0.5302,0.5296,0.53,125000000.0
2008-12-02 16:50:00,0.53,0.5305,0.53,0.5305,80800000.0
2008-12-02 16:51:00,0.53045,0.5305,0.52995,0.5303,80800000.0
2008-12-02 16:52:00,0.5303,0.53115,0.5303,0.5311,61000000.0
2008-12-02 16:53:00,0.53105,0.53115,0.5308,0.5309,62000000.0
2008-12-02 16:54:00,0.5309,0.5311,0.5309,0.5311,52800000.0
2008-12-02 16:55:00,0.53105,0.5311,0.5309,0.5311,31400000.0
2008-12-02 16:56:00,0.53095,0.5311,0.53025,0.5303,113600000.0
2008-12-02 16:57:00,0.5303,0.53035,0.5297,0.53015,87800000.0
2008-12-02 16:58:00,0.53015,0.53025,0.5294,0.5298,64400000.0
2008-12-02 16:59:00,0.53,0.5301,0.52945,0.53,56400000.0
2008-12-02 17:00:00,0.53,0.53055,0.52995,0.5305,79200000.0
2008-12-02 17:01:00,0.5305,0.5309,0.53015,0.5304,56200000.0
2008-12-02 17:02:00,0.5304,0.5304,0.53015,0.5304,51000000.0
2008-12-02 17:03:00,0.5303,0.53085,0.5303,0.5308,104800000.0
2008-12-02 17:04:00,0.5308,0.53165,0.5308,0.53155,142000000.0
2008-12-02 17:05:00,0.53155,0.532,0.53155,0.5317,77800000.0
2008-12-02 17:06:00,0.5317,0.5318,0.53045,0.53125,89000000.0
2008-12-02 17:07:00,0.5313,0.53195,0.53105,0.53145,248600000.0
2008-12-02 17:08:00,0.53105,0.5316,0.53105,0.5316,216000000.0
2008-12-02 17:09:00,0.53155,0.53185,0.53155,0.5318,240200000.0
2008-12-02 17:10:00,0.5318,0.532,0.53105,0.532,104000000.0
2008-12-02 17:11:00,0.532,0.5321,0.5319,0.5319,32400000.0
2008-12-02 17:12:00,0.5319,0.5321,0.53185,0.5321,42800000.0
2008-12-02 17:13:00,0.5322,0.5328,0.5321,0.5323,117900000.0
2008-12-02 17:14:00,0.5322,0.5324,0.5322,0.5323,18600000.0
2008-12-02 17:15:00,0.5323,0.5323,0.5323,0.5323,20400000.0
2008-12-02 17:16:00,0.5323,0.53235,0.5322,0.5323,19400000.0
2008-12-02 17:17:00,0.53235,0.53235,0.5323,0.53235,11200000.0
2008-12-02 17:18:00,0.5323,0.53235,0.5319,0.53195,27800000.0
2008-12-02 17:19:00,0.5319,0.53205,0.5312,0.5315,84200000.0
2008-12-02 17:20:00,0.53145,0.53155,0.5314,0.53155,51800000.0
2008-12-02 17:21:00,0.53155,0.5317,0.5314,0.5314,44000000.0
2008-12-02 17:22:00,0.5314,0.53145,0.5314,0.53145,24000000.0
2008-12-02 17:23:00,0.53145,0.53145,0.5314,0.53145,25000000.0
2008-12-02 17:24:00,0.5314,0.5315,0.53125,0.53145,50200000.0
2008-12-02 17:25:00,0.5314,0.5315,0.5312,0.5315,26200000.0
2008-12-02 17:26:00,0.5315,0.5315,0.5312,0.5314,51000000.0
2008-12-02 17:27:00,0.53135,0.53135,0.53095,0.53115,69200000.0
2008-12-02 17:28:00,0.53115,0.53115,0.5306,0.531,66800000.0
2008-12-02 17:29:00,0.531,0.531,0.5309,0.53095,34800000.0
2008-12-02 17:30:00,0.53095,0.5314,0.5309,0.5313,81000000.0
2008-12-02 17:31:00,0.53135,0.53225,0.5313,0.5321,90200000.0
2008-12-02 17:32:00,0.53215,0.53215,0.53185,0.5321,84600000.0
2008-12-02 17:33:00,0.5321,0.5321,0.5318,0.5321,39200000.0
2008-12-02 17:34:00,0.5321,0.53225,0.53095,0.53155,57400000.0
2008-12-02 17:35:00,0.53155,0.53165,0.5314,0.5316,51000000.0
2008-12-02 17:36:00,0.53165,0.5317,0.5316,0.53165,45000000.0
2008-12-02 17:37:00,0.5317,0.5317,0.5315,0.53155,52000000.0
2008-12-02 17:38:00,0.5316,0.5316,0.53155,0.53155,22000000.0
2008-12-02 17:39:00,0.5315,0.5315,0.53115,0.5312,42200000.0
2008-12-02 17:40:00,0.53115,0.5314,0.5311,0.53115,57400000.0
2008-12-02 17:41:00,0.5312,0.5314,0.53115,0.5314,23400000.0
2008-12-02 17:42:00,0.5313,0.53145,0.5313,0.53145,22400000.0
2008-12-02 17:43:00,0.5313,0.5313,0.531,0.5312,44200000.0
2008-12-02 17:44:00,0.5313,0.5313,0.53075,0.53085,89200000.0
2008-12-02 17:45:00,0.5308,0.53115,0.5308,0.53115,4000000.0
2008-12-02 17:46:00,0.5307,0.53115,0.5307,0.53115,102200000.0
2008-12-02 17:47:00,0.5312,0.53135,0.53115,0.53115,45800000.0
2008-12-02 17:48:00,0.53115,0.53115,0.53025,0.53045,108200000.0
2008-12-02 17:49:00,0.5304,0.5309,0.5303,0.53055,58400000.0
2008-12-02 17:50:00,0.53055,0.53055,0.53035,0.5304,47200000.0
2008-12-02 17:51:00,0.5304,0.5305,0.5303,0.53035,69800000.0
2008-12-02 17:52:00,0.53035,0.5307,0.53035,0.5306,51400000.0
2008-12-02 17:53:00,0.5306,0.53075,0.53055,0.5306,40200000.0
2008-12-02 17:54:00,0.53055,0.53055,0.53,0.53005,32400000.0
2008-12-02 17:55:00,0.53,0.53,0.5296,0.52975,86800000.0
2008-12-02 17:56:00,0.5299,0.5305,0.5297,0.5301,76400000.0
2008-12-02 17:57:00,0.5301,0.5301,0.5301,0.5301,4000000.0
2008-12-02 17:58:00,0.5301,0.5308,0.5297,0.5298,142000000.0
2008-12-02 17:59:00,0.5298,0.5302,0.5297,0.52985,174200000.0
2008-12-02 18:00:00,0.5298,0.53,0.5297,0.5297,194200000.0
2008-12-02 18:01:00,0.52975,0.5303,0.52975,0.5301,89200000.0
2008-12-02 18:02:00,0.53,0.5302,0.5298,0.53005,34200000.0
2008-12-02 18:03:00,0.53,0.5303,0.5298,0.5298,64400000.0
2008-12-02 18:04:00,0.5299,0.5299,0.52945,0.5296,31000000.0
2008-12-02 18:05:00,0.5296,0.5296,0.52915,0.5293,39400000.0
2008-12-02 18:06:00,0.52925,0.5293,0.5292,0.5292,291800000.0
2008-12-02 18:07:00,0.5292,0.5292,0.5291,0.5292,190399999.0
2008-12-02 18:08:00,0.5285,0.52985,0.5285,0.52935,59000000.0
2008-12-02 18:09:00,0.52935,0.53025,0.52935,0.5298,65600000.0
2008-12-02 18:10:00,0.5298,0.5303,0.52945,0.5302,67000000.0
2008-12-02 18:11:00,0.5302,0.5302,0.5294,0.52945,54400000.0
2008-12-02 18:12:00,0.5294,0.52965,0.5294,0.52955,31800000.0
2008-12-02 18:13:00,0.5296,0.5303,0.5291,0.5291,107400000.0
2008-12-02 18:14:00,0.5294,0.52945,0.5289,0.52915,24000000.0
2008-12-02 18:15:00,0.5291,0.5297,0.52885,0.5294,119400000.0
2008-12-02 18:16:00,0.52955,0.5298,0.52935,0.5298,18400000.0
2008-12-02 18:17:00,0.5298,0.5298,0.5292,0.5294,69200000.0
2008-12-02 18:18:00,0.5291,0.5295,0.5291,0.5295,18800000.0
2008-12-02 18:19:00,0.5293,0.5296,0.5292,0.5296,27600000.0
2008-12-02 18:20:00,0.5297,0.53,0.52955,0.5298,35200000.0
2008-12-02 18:21:00,0.5298,0.53015,0.5296,0.53015,69800000.0
2008-12-02 18:22:00,0.5302,0.5303,0.5302,0.5303,48200000.0
2008-12-02 18:23:00,0.53025,0.53025,0.5299,0.53005,36600000.0
2008-12-02 18:24:00,0.53005,0.5302,0.52995,0.52995,13400000.0
2008-12-02 18:25:00,0.52995,0.53005,0.52935,0.52935,98000000.0
2008-12-02 18:26:00,0.5294,0.5296,0.52935,0.5296,36800000.0
2008-12-02 18:27:00,0.52925,0.53005,0.52925,0.5298,46600000.0
2008-12-02 18:28:00,0.5299,0.53,0.5298,0.52995,47400000.0
2008-12-02 18:29:00,0.53,0.53,0.52885,0.52885,58400000.0
2008-12-02 18:30:00,0.52885,0.52995,0.52885,0.52955,88200000.0
2008-12-02 18:31:00,0.5296,0.52975,0.52935,0.5295,59600000.0
2008-12-02 18:32:00,0.5295,0.52975,0.5294,0.5294,52600000.0
2008-12-02 18:33:00,0.5294,0.5294,0.52895,0.529,87200000.0
2008-12-02 18:34:00,0.529,0.5291,0.529,0.529,67600000.0
2008-12-02 18:35:00,0.529,0.529,0.5289,0.52895,45200000.0
2008-12-02 18:36:00,0.5289,0.5289,0.5289,0.5289,2600000.0
2008-12-02 18:37:00,0.5289,0.5289,0.5289,0.5289,16000000.0
2008-12-02 18:38:00,0.52851,0.52871,0.52851,0.52871,17600000.0
2008-12-02 18:39:00,0.5291,0.52925,0.5289,0.52905,26600000.0
2008-12-02 18:40:00,0.52925,0.52935,0.52925,0.5293,12200000.0
2008-12-02 18:41:00,0.5293,0.5293,0.5293,0.5293,15000000.0
2008-12-02 18:42:00,0.5293,0.5293,0.52905,0.5292,24600000.0
2008-12-02 18:43:00,0.5292,0.5292,0.529,0.529,47200000.0
2008-12-02 18:44:00,0.5292,0.5292,0.5292,0.5292,2800000.0
2008-12-02 18:45:00,0.5292,0.5292,0.5289,0.5289,37000000.0
2008-12-02 18:46:00,0.5289,0.52905,0.5289,0.5289,22200000.0
2008-12-02 18:47:00,0.5289,0.5294,0.5289,0.5294,20400000.0
2008-12-02 18:48:00,0.5294,0.52945,0.5294,0.52945,12000000.0
2008-12-02 18:49:00,0.52945,0.5302,0.5292,0.5298,74600000.0
2008-12-02 18:50:00,0.52995,0.53075,0.52995,0.53075,40000000.0
2008-12-02 18:51:00,0.5307,0.53115,0.52975,0.5299,170600002.0
2008-12-02 18:52:00,0.5299,0.5306,0.52935,0.5306,199600000.0
2008-12-02 18:53:00,0.5307,0.5308,0.5307,0.53075,12800000.0
2008-12-02 18:54:00,0.531,0.53205,0.5305,0.5308,123200000.0
2008-12-02 18:55:00,0.5308,0.5313,0.53075,0.531,25200000.0
2008-12-02 18:56:00,0.531,0.531,0.5309,0.531,16400000.0
2008-12-02 18:57:00,0.531,0.5315,0.531,0.53115,45800000.0
2008-12-02 18:58:00,0.5311,0.5314,0.5309,0.5309,32600000.0
2008-12-02 18:59:00,0.53105,0.53125,0.531,0.5311,36200000.0
2008-12-02 19:00:00,0.53105,0.5311,0.531,0.531,28200000.0
2008-12-02 19:01:00,0.531,0.5311,0.5302,0.53035,14600000.0
2008-12-02 19:02:00,0.5303,0.5304,0.52975,0.5302,25600000.0
2008-12-02 19:03:00,0.5301,0.53015,0.5296,0.53015,19600000.0
2008-12-02 19:04:00,0.52995,0.53,0.52995,0.53,4800000.0
2008-12-02 19:05:00,0.53,0.53,0.52965,0.52965,3000000.0
2008-12-02 19:06:00,0.52975,0.5303,0.52975,0.52985,22400000.0
2008-12-02 19:07:00,0.5298,0.5298,0.5298,0.5298,3800000.0
2008-12-02 19:08:00,0.52975,0.53,0.52965,0.52965,21400000.0
2008-12-02 19:09:00,0.5298,0.53,0.52955,0.5298,69800000.0
2008-12-02 19:10:00,0.5298,0.5299,0.52945,0.5299,28200000.0
2008-12-02 19:11:00,0.53,0.53,0.5297,0.5299,10600000.0
2008-12-02 19:12:00,0.52985,0.5299,0.52945,0.52945,35600000.0
2008-12-02 19:13:00,0.5296,0.5296,0.5296,0.5296,1000000.0
2008-12-02 19:14:00,0.52915,0.52934,0.52879,0.529,31200000.0
2008-12-02 19:15:00,0.52915,0.52956,0.52915,0.52921,13200000.0
2008-12-02 19:16:00,0.5296,0.5302,0.5296,0.5302,21600000.0
2008-12-02 19:17:00,0.53,0.5303,0.52965,0.5299,84600000.0
2008-12-02 19:18:00,0.5299,0.5299,0.5299,0.5299,1000000.0
2008-12-02 19:19:00,0.52969,0.52969,0.52882,0.52945,13800000.0
2008-12-02 19:20:00,0.5299,0.53085,0.5299,0.53065,55800000.0
2008-12-02 19:21:00,0.53026,0.53043,0.53005,0.53043,30400000.0
2008-12-02 19:22:00,0.53032,0.53055,0.5303,0.53042,43600000.0
2008-12-02 19:23:00,0.5303,0.53075,0.5302,0.5307,31800000.0
2008-12-02 19:24:00,0.5307,0.5307,0.5307,0.5307,1000000.0
2008-12-02 19:25:00,0.5306,0.531,0.5306,0.531,36800000.0
2008-12-02 19:26:00,0.531,0.53125,0.531,0.53125,30600000.0
2008-12-02 19:27:00,0.53125,0.53125,0.53115,0.53115,19200000.0
2008-12-02 19:28:00,0.53115,0.5317,0.53115,0.5313,39800000.0
2008-12-02 19:29:00,0.5313,0.5313,0.5313,0.5313,17200000.0
2008-12-02 19:30:00,0.5315,0.53165,0.5311,0.5314,21800000.0
2008-12-02 19:31:00,0.5314,0.5315,0.5314,0.5315,9400000.0
2008-12-02 19:32:00,0.5315,0.5315,0.53135,0.53135,3000000.0
2008-12-02 19:33:00,0.5314,0.53155,0.5314,0.53155,3600000.0
2008-12-02 19:34:00,0.5312,0.53155,0.5311,0.5311,29200000.0
2008-12-02 19:35:00,0.5312,0.5312,0.5311,0.5311,28600000.0
2008-12-02 19:36:00,0.5311,0.5311,0.52975,0.531,43800000.0
2008-12-02 19:37:00,0.531,0.531,0.5305,0.5306,16200000.0
2008-12-02 19:38:00,0.5308,0.53085,0.5304,0.5304,7400000.0
2008-12-02 19:39:00,0.5305,0.5305,0.5305,0.5305,1000000.0
2008-12-02 19:40:00,0.5305,0.5305,0.53025,0.53025,7000000.0
2008-12-02 19:41:00,0.53025,0.53025,0.53025,0.53025,1000000.0
2008-12-02 19:42:00,0.52956,0.52984,0.5295,0.52983,16800000.0
2008-12-02 19:43:00,0.53085,0.53085,0.5304,0.5304,16800000.0
2008-12-02 19:44:00,0.53005,0.53005,0.53005,0.53005,1000000.0
2008-12-02 19:45:00,0.53015,0.53095,0.53015,0.53095,22600000.0
2008-12-02 19:46:00,0.5305,0.53105,0.5305,0.53065,26000000.0
2008-12-02 19:47:00,0.53075,0.53085,0.5305,0.5305,9600000.0
2008-12-02 19:48:00,0.5305,0.5305,0.5305,0.5305,1000000.0
2008-12-02 19:49:00,0.53095,0.53095,0.53035,0.5305,18000000.0
2008-12-02 19:50:00,0.5305,0.5305,0.53045,0.5305,9600000.0
2008-12-02 19:51:00,0.5306,0.5306,0.53035,0.53035,12600000.0
2008-12-02 19:52:00,0.53035,0.53035,0.53035,0.53035,2600000.0
2008-12-02 19:53:00,0.53045,0.53045,0.53045,0.53045,1000000.0
2008-12-02 19:54:00,0.53055,0.53075,0.53035,0.53035,15400000.0
2008-12-02 19:55:00,0.53045,0.53045,0.53035,0.53035,2000000.0
2008-12-02 19:56:00,0.53035,0.53035,0.5303,0.5303,3600000.0
2008-12-02 19:57:00,0.5303,0.53085,0.53025,0.53065,15000000.0
2008-12-02 19:58:00,0.531,0.531,0.53045,0.53075,3400000.0
2008-12-02 19:59:00,0.53075,0.53075,0.53075,0.53075,1000000.0
2008-12-02 20:00:00,0.53075,0.53075,0.5305,0.5305,12600000.0
2008-12-02 20:01:00,0.53055,0.5308,0.53055,0.53065,13200000.0
2008-12-02 20:02:00,0.53065,0.53065,0.53065,0.53065,1000000.0
2008-12-02 20:03:00,0.5305,0.5307,0.5305,0.5307,7000000.0
2008-12-02 20:04:00,0.53075,0.5308,0.53065,0.53065,13800000.0
2008-12-02 20:05:00,0.53065,0.5307,0.5303,0.53045,6000000.0
2008-12-02 20:06:00,0.53007,0.53035,0.53007,0.53035,27200000.0
2008-12-02 20:07:00,0.53045,0.5307,0.53045,0.5307,7600000.0
2008-12-02 20:08:00,0.53075,0.53075,0.5305,0.5305,10600000.0
2008-12-02 20:09:00,0.5305,0.5307,0.5305,0.5306,8400000.0
2008-12-02 20:10:00,0.5306,0.5306,0.5306,0.5306,1000000.0
2008-12-02 20:11:00,0.5306,0.5306,0.53055,0.5306,7800000.0
2008-12-02 20:12:00,0.5306,0.5306,0.5306,0.5306,1000000.0
2008-12-02 20:13:00,0.5306,0.53065,0.5306,0.53065,3800000.0
2008-12-02 20:14:00,0.5308,0.53135,0.5308,0.5312,20400000.0
2008-12-02 20:15:00,0.53135,0.53135,0.53135,0.53135,2000000.0
2008-12-02 20:16:00,0.53135,0.53135,0.53135,0.53135,1000000.0
2008-12-02 20:17:00,0.5314,0.53155,0.53087,0.53104,193800000.0
2008-12-02 20:18:00,0.53145,0.5316,0.5313,0.5313,40000000.0
2008-12-02 20:19:00,0.5315,0.5316,0.53135,0.53135,25000000.0
2008-12-02 20:20:00,0.5314,0.532,0.531,0.53135,56000000.0
2008-12-02 20:21:00,0.53155,0.53165,0.53125,0.53135,26600000.0
2008-12-02 20:22:00,0.53155,0.53155,0.53115,0.53115,18400000.0
2008-12-02 20:23:00,0.53135,0.53135,0.53125,0.53125,3800000.0
2008-12-02 20:24:00,0.53135,0.53135,0.53125,0.53125,4200000.0
2008-12-02 20:25:00,0.53135,0.5317,0.5304,0.53065,85200000.0
2008-12-02 20:26:00,0.53075,0.53115,0.53065,0.53105,45200000.0
2008-12-02 20:27:00,0.53105,0.53105,0.53085,0.53085,2000000.0
2008-12-02 20:28:00,0.5311,0.53125,0.5308,0.5308,18800000.0
2008-12-02 20:29:00,0.53075,0.5311,0.5307,0.5311,21400000.0
2008-12-02 20:30:00,0.5311,0.5311,0.5311,0.5311,1000000.0
2008-12-02 20:31:00,0.5311,0.53125,0.5307,0.5308,50600000.0
2008-12-02 20:32:00,0.53085,0.53095,0.5307,0.5307,29400000.0
2008-12-02 20:33:00,0.5306,0.5309,0.53015,0.53065,34600000.0
2008-12-02 20:34:00,0.53065,0.53065,0.53055,0.5306,21200000.0
2008-12-02 20:35:00,0.53075,0.53095,0.53065,0.53075,21600000.0
2008-12-02 20:36:00,0.53085,0.53085,0.53015,0.5305,35000000.0
2008-12-02 20:37:00,0.5305,0.53055,0.5302,0.5305,24800000.0
2008-12-02 20:38:00,0.5305,0.5305,0.5301,0.53015,6400000.0
2008-12-02 20:39:00,0.53025,0.53025,0.53005,0.53015,15800000.0
2008-12-02 20:40:00,0.53005,0.53005,0.53005,0.53005,6800000.0
2008-12-02 20:41:00,0.52981,0.5299,0.52976,0.5299,16800000.0
2008-12-02 20:42:00,0.53005,0.53015,0.53005,0.53005,15400000.0
2008-12-02 20:43:00,0.53005,0.53015,0.53005,0.53015,4800000.0
2008-12-02 20:44:00,0.53015,0.53015,0.53005,0.53005,8200000.0
2008-12-02 20:45:00,0.53005,0.53015,0.53005,0.53015,9200000.0
2008-12-02 20:46:00,0.53015,0.53015,0.53005,0.53005,7600000.0
2008-12-02 20:47:00,0.53005,0.53005,0.53005,0.53005,2000000.0
2008-12-02 20:48:00,0.52968,0.52995,0.52968,0.52988,24200000.0
2008-12-02 20:49:00,0.52974,0.53005,0.52968,0.52987,15800000.0
2008-12-02 20:50:00,0.53015,0.53015,0.53015,0.53015,10400000.0
2008-12-02 20:51:00,0.53015,0.53015,0.53015,0.53015,1800000.0
2008-12-02 20:52:00,0.53015,0.53015,0.53015,0.53015,4200000.0
2008-12-02 20:53:00,0.53015,0.53015,0.53015,0.53015,4200000.0
2008-12-02 20:54:00,0.53015,0.53015,0.53015,0.53015,1000000.0
2008-12-02 20:55:00,0.53002,0.53006,0.52991,0.53006,11200000.0
2008-12-02 20:56:00,0.53015,0.53015,0.53015,0.53015,2400000.0
2008-12-02 20:57:00,0.53015,0.53015,0.53005,0.53015,16000000.0
2008-12-02 20:58:00,0.53015,0.53015,0.52925,0.5297,47700000.0
2008-12-02 20:59:00,0.5297,0.5297,0.5297,0.5297,8000000.0
2008-12-02 21:00:00,0.5297,0.5297,0.5297,0.5297,7600000.0
2008-12-02 21:01:00,0.5297,0.5297,0.529,0.529,12600000.0
2008-12-02 21:02:00,0.52895,0.52915,0.52885,0.5291,22600000.0
2008-12-02 21:03:00,0.52905,0.52935,0.5289,0.5292,58800000.0
2008-12-02 21:04:00,0.5292,0.5292,0.5289,0.529,75800000.0
2008-12-02 21:05:00,0.529,0.529,0.52865,0.5287,71600000.0
2008-12-02 21:06:00,0.52875,0.52875,0.52865,0.52865,23400000.0
2008-12-02 21:07:00,0.52845,0.5286,0.52845,0.5286,29000000.0
2008-12-02 21:08:00,0.5286,0.52885,0.5284,0.5286,23600000.0
2008-12-02 21:09:00,0.5287,0.5287,0.52855,0.52855,27000000.0
2008-12-02 21:10:00,0.5286,0.5286,0.5282,0.52835,52800000.0
2008-12-02 21:11:00,0.52835,0.52835,0.52835,0.52835,1000000.0
2008-12-02 21:12:00,0.52835,0.52835,0.5282,0.5282,7000000.0
2008-12-02 21:13:00,0.52835,0.5287,0.52835,0.5287,15800000.0
2008-12-02 21:14:00,0.5287,0.5288,0.5287,0.5287,15800000.0
2008-12-02 21:15:00,0.5288,0.5288,0.52825,0.52825,18800000.0
2008-12-02 21:16:00,0.52855,0.52875,0.52855,0.52865,6800000.0
2008-12-02 21:17:00,0.52865,0.52865,0.52855,0.52855,2000000.0
2008-12-02 21:18:00,0.5285,0.5285,0.52825,0.52835,9000000.0
2008-12-02 21:19:00,0.5283,0.5292,0.5283,0.52885,164400000.0
2008-12-02 21:20:00,0.52895,0.5292,0.5284,0.5284,93000000.0
2008-12-02 21:21:00,0.5284,0.52845,0.5284,0.52845,71800000.0
2008-12-02 21:22:00,0.5285,0.5285,0.5284,0.5284,31400000.0
2008-12-02 21:23:00,0.5285,0.5285,0.52825,0.5285,25400000.0
2008-12-02 21:24:00,0.5285,0.5285,0.52835,0.52845,6000000.0
2008-12-02 21:25:00,0.52855,0.52855,0.52815,0.5284,11200000.0
2008-12-02 21:26:00,0.52845,0.5285,0.5283,0.52845,8200000.0
2008-12-02 21:27:00,0.52845,0.5285,0.5283,0.52845,12600000.0
2008-12-02 21:28:00,0.52845,0.52845,0.5283,0.5284,13000000.0
2008-12-02 21:29:00,0.52835,0.52845,0.5283,0.52845,6400000.0
2008-12-02 21:30:00,0.52805,0.52875,0.52805,0.52875,28600000.0
2008-12-02 21:31:00,0.5285,0.5285,0.52835,0.5284,38200000.0
2008-12-02 21:32:00,0.5284,0.52855,0.5284,0.52855,9200000.0
2008-12-02 21:33:00,0.5288,0.52895,0.5285,0.5286,11400000.0
2008-12-02 21:34:00,0.5286,0.52885,0.5286,0.52885,4200000.0
2008-12-02 21:35:00,0.5289,0.5289,0.5285,0.5285,13600000.0
2008-12-02 21:36:00,0.5285,0.5285,0.5285,0.5285,1000000.0
2008-12-02 21:37:00,0.5285,0.5285,0.52845,0.52845,5600000.0
2008-12-02 21:38:00,0.5285,0.52875,0.5284,0.5286,33800000.0
2008-12-02 21:39:00,0.5287,0.5288,0.5287,0.5288,6400000.0
2008-12-02 21:40:00,0.5291,0.5291,0.5291,0.5291,6400000.0
2008-12-02 21:41:00,0.5292,0.52945,0.5292,0.52925,13400000.0
2008-12-02 21:42:00,0.5293,0.52935,0.52915,0.5293,45200000.0
2008-12-02 21:43:00,0.5292,0.52925,0.5291,0.52915,34800000.0
2008-12-02 21:44:00,0.52905,0.52905,0.5289,0.52905,6600000.0
2008-12-02 21:45:00,0.52915,0.52915,0.5291,0.52915,5800000.0
2008-12-02 21:46:00,0.52895,0.52915,0.52895,0.5291,20800000.0
2008-12-02 21:47:00,0.5291,0.5291,0.52895,0.52905,8000000.0
2008-12-02 21:48:00,0.529,0.52915,0.529,0.5291,11000000.0
2008-12-02 21:49:00,0.52895,0.52936,0.52858,0.52895,42600000.0
2008-12-02 21:50:00,0.52915,0.52915,0.5291,0.5291,3800000.0
2008-12-02 21:51:00,0.5291,0.5297,0.5291,0.5297,34800000.0
2008-12-02 21:52:00,0.52965,0.52995,0.52965,0.52995,10800000.0
2008-12-02 21:53:00,0.52982,0.53024,0.52975,0.53024,24000000.0
2008-12-02 21:54:00,0.53005,0.53005,0.53003,0.53003,8200000.0
2008-12-02 21:55:00,0.5298,0.52999,0.5298,0.52999,26400000.0
2008-12-02 21:56:00,0.52961,0.52961,0.52956,0.52956,11400000.0
2008-12-02 21:57:00,0.5298,0.52986,0.52938,0.52973,30000000.0
2008-12-02 21:58:00,0.53,0.53015,0.53,0.53005,8200000.0
2008-12-02 21:59:00,0.53005,0.53005,0.5298,0.5298,7000000.0
2008-12-02 22:00:00,0.52985,0.53005,0.52985,0.52995,17800000.0
2008-12-02 22:01:00,0.52995,0.52995,0.5299,0.5299,2000000.0
2008-12-02 22:02:00,0.52985,0.52985,0.5298,0.5298,5000000.0
2008-12-02 22:03:00,0.5298,0.53,0.52965,0.53,11600000.0
2008-12-02 22:04:00,0.53,0.5302,0.53,0.5301,14600000.0
2008-12-02 22:05:00,0.5301,0.5301,0.5297,0.5297,27200000.0
2008-12-02 22:06:00,0.5297,0.5297,0.5296,0.5296,7400000.0
2008-12-02 22:07:00,0.5296,0.5296,0.5292,0.5293,6800000.0
2008-12-02 22:08:00,0.5292,0.5292,0.52875,0.5292,29000000.0
2008-12-02 22:09:00,0.5292,0.5292,0.5292,0.5292,2600000.0
2008-12-02 22:10:00,0.5292,0.5295,0.5292,0.5295,14200000.0
2008-12-02 22:11:00,0.5295,0.5295,0.52915,0.52915,12000000.0
2008-12-02 22:12:00,0.52925,0.5294,0.52925,0.5294,5800000.0
2008-12-02 22:13:00,0.5295,0.5295,0.5295,0.5295,29200000.0
2008-12-02 22:14:00,0.5295,0.5295,0.5295,0.5295,3000000.0
2008-12-02 22:15:00,0.5295,0.5295,0.5295,0.5295,3000000.0
2008-12-02 22:16:00,0.5295,0.5295,0.5294,0.5295,10400000.0
2008-12-02 22:17:00,0.5295,0.52965,0.5293,0.5294,20000000.0
2008-12-02 22:18:00,0.5295,0.5299,0.5295,0.5299,18400000.0
2008-12-02 22:19:00,0.52975,0.53045,0.52975,0.52985,28200000.0
2008-12-02 22:20:00,0.53015,0.53015,0.53015,0.53015,1000000.0
2008-12-02 22:21:00,0.53025,0.5305,0.53025,0.5303,18600000.0
2008-12-02 22:22:00,0.52997,0.53014,0.52977,0.52985,27200000.0
2008-12-02 22:23:00,0.53035,0.53085,0.53035,0.53085,10800000.0
2008-12-02 22:24:00,0.5308,0.5308,0.5308,0.5308,2600000.0
2008-12-02 22:25:00,0.5308,0.5315,0.53075,0.5312,76200000.0
2008-12-02 22:26:00,0.5312,0.5315,0.5312,0.5315,4600000.0
2008-12-02 22:27:00,0.5315,0.53165,0.5312,0.5314,37800000.0
2008-12-02 22:28:00,0.5315,0.5315,0.53125,0.5314,13200000.0
2008-12-02 22:29:00,0.53155,0.5317,0.53155,0.5317,9000000.0
2008-12-02 22:30:00,0.53165,0.53175,0.53165,0.5317,21800000.0
2008-12-02 22:31:00,0.5317,0.5318,0.5317,0.5318,8600000.0
2008-12-02 22:32:00,0.53175,0.53175,0.53175,0.53175,1000000.0
2008-12-02 22:33:00,0.53165,0.5317,0.53125,0.5315,24400000.0
2008-12-02 22:34:00,0.53165,0.5317,0.53135,0.5315,38400000.0
2008-12-02 22:35:00,0.53165,0.53165,0.53165,0.53165,1600000.0
2008-12-02 22:36:00,0.5316,0.53225,0.53145,0.5321,36600000.0
2008-12-02 22:37:00,0.532,0.532,0.53165,0.53165,5000000.0
2008-12-02 22:38:00,0.53175,0.53175,0.53175,0.53175,1000000.0
2008-12-02 22:39:00,0.53165,0.53175,0.53165,0.53175,6000000.0
2008-12-02 22:40:00,0.53135,0.5317,0.53105,0.53125,44200000.0
2008-12-02 22:41:00,0.5314,0.53335,0.53115,0.5326,55400000.0
2008-12-02 22:42:00,0.53255,0.5326,0.5319,0.5322,33400000.0
2008-12-02 22:43:00,0.5322,0.5327,0.5321,0.5322,68000000.0
2008-12-02 22:44:00,0.53225,0.53225,0.5313,0.53205,56800000.0
2008-12-02 22:45:00,0.53205,0.53215,0.5318,0.5318,14200000.0
2008-12-02 22:46:00,0.53205,0.53205,0.53195,0.53195,8800000.0
2008-12-02 22:47:00,0.5318,0.53215,0.53175,0.5318,28800000.0
2008-12-02 22:48:00,0.5316,0.53195,0.5316,0.5317,29200000.0
2008-12-02 22:49:00,0.5317,0.5317,0.53065,0.531,60000000.0
2008-12-02 22:50:00,0.53095,0.53145,0.53065,0.531,61000000.0
2008-12-02 22:51:00,0.5309,0.53135,0.5309,0.5311,40400000.0
2008-12-02 22:52:00,0.5313,0.53135,0.5308,0.53105,20000000.0
2008-12-02 22:53:00,0.53115,0.53165,0.53115,0.53145,24200000.0
2008-12-02 22:54:00,0.5315,0.5317,0.53125,0.5316,21400000.0
2008-12-02 22:55:00,0.5317,0.5317,0.53135,0.5317,9400000.0
2008-12-02 22:56:00,0.5319,0.5321,0.5318,0.532,13200000.0
2008-12-02 22:57:00,0.532,0.532,0.5316,0.53165,7200000.0
2008-12-02 22:58:00,0.53175,0.53325,0.53175,0.5332,44600000.0
2008-12-02 22:59:00,0.5332,0.53345,0.53285,0.5331,42200000.0
2008-12-02 23:00:00,0.53305,0.53345,0.53305,0.5333,22800000.0
2008-12-02 23:01:00,0.5335,0.53355,0.5331,0.5331,9600000.0
2008-12-02 23:02:00,0.5332,0.5334,0.5332,0.53325,9600000.0
2008-12-02 23:03:00,0.53303,0.53312,0.53275,0.533,12000000.0
2008-12-02 23:04:00,0.53325,0.53325,0.53305,0.53305,15600000.0
2008-12-02 23:05:00,0.5331,0.5335,0.5331,0.5335,9600000.0
2008-12-02 23:06:00,0.53338,0.53347,0.53319,0.53337,14000000.0
2008-12-02 23:07:00,0.53355,0.53365,0.53355,0.53365,10200000.0
2008-12-02 23:08:00,0.53385,0.53385,0.5337,0.53385,36200000.0
2008-12-02 23:09:00,0.5339,0.5342,0.5339,0.534,43600000.0
2008-12-02 23:10:00,0.5342,0.53455,0.5342,0.53445,45800000.0
2008-12-02 23:11:00,0.53455,0.53455,0.5345,0.53455,15600000.0
2008-12-02 23:12:00,0.5346,0.5346,0.5345,0.5345,13200000.0
2008-12-02 23:13:00,0.5344,0.5344,0.534,0.534,22400000.0
2008-12-02 23:14:00,0.5341,0.5341,0.53365,0.5339,44800000.0
2008-12-02 23:15:00,0.53365,0.53375,0.53365,0.5337,15800000.0
2008-12-02 23:16:00,0.5337,0.5337,0.53365,0.53365,7800000.0
2008-12-02 23:17:00,0.53365,0.53395,0.53365,0.5338,63000000.0
2008-12-02 23:18:00,0.5338,0.5338,0.53365,0.5338,43600000.0
2008-12-02 23:19:00,0.5338,0.5338,0.53375,0.5338,13000000.0
2008-12-02 23:20:00,0.5339,0.5339,0.5339,0.5339,3800000.0
2008-12-02 23:21:00,0.5339,0.5339,0.53375,0.53375,29200000.0
2008-12-02 23:22:00,0.53375,0.53375,0.53375,0.53375,2000000.0
2008-12-02 23:23:00,0.53375,0.5338,0.5337,0.5337,13000000.0
2008-12-02 23:24:00,0.5337,0.5337,0.53365,0.53365,9600000.0
2008-12-02 23:25:00,0.5336,0.5336,0.5336,0.5336,3600000.0
2008-12-02 23:26:00,0.5336,0.5336,0.5335,0.5335,7200000.0
2008-12-02 23:27:00,0.53285,0.53349,0.5328,0.53317,34200000.0
2008-12-02 23:28:00,0.5335,0.53385,0.5335,0.53375,21600000.0
2008-12-02 23:29:00,0.53375,0.53375,0.5336,0.5337,12600000.0
2008-12-02 23:30:00,0.53375,0.5338,0.53365,0.53365,21400000.0
2008-12-02 23:31:00,0.53345,0.53368,0.53344,0.53362,9200000.0
2008-12-02 23:32:00,0.5337,0.5337,0.53335,0.53345,10600000.0
2008-12-02 23:33:00,0.5334,0.5334,0.5334,0.5334,2800000.0
2008-12-02 23:34:00,0.5334,0.5334,0.5334,0.5334,2000000.0
2008-12-02 23:35:00,0.5334,0.5334,0.5334,0.5334,1000000.0
2008-12-02 23:36:00,0.5334,0.5334,0.5321,0.5321,23400000.0
2008-12-02 23:37:00,0.53225,0.53245,0.5321,0.53245,26600000.0
2008-12-02 23:38:00,0.53245,0.53255,0.53225,0.53225,10000000.0
2008-12-02 23:39:00,0.53225,0.5323,0.5322,0.5322,9400000.0
2008-12-02 23:40:00,0.53175,0.5321,0.53175,0.5321,48400000.0
2008-12-02 23:41:00,0.5322,0.53225,0.5322,0.53225,6400000.0
2008-12-02 23:42:00,0.53235,0.5325,0.53235,0.5324,14200000.0
2008-12-02 23:43:00,0.5324,0.5325,0.5321,0.5322,55200000.0
2008-12-02 23:44:00,0.53215,0.53245,0.5321,0.53245,19800000.0
2008-12-02 23:45:00,0.53255,0.53255,0.53255,0.53255,2200000.0
2008-12-02 23:46:00,0.53255,0.5326,0.5306,0.53125,37300000.0
2008-12-02 23:47:00,0.5316,0.5324,0.5316,0.5324,23600000.0
2008-12-02 23:48:00,0.5325,0.5325,0.5325,0.5325,8800000.0
2008-12-02 23:49:00,0.5325,0.53305,0.53245,0.5325,23000000.0
2008-12-02 23:50:00,0.53233,0.5327,0.53222,0.5324,9600000.0
2008-12-02 23:51:00,0.5325,0.5325,0.53215,0.53225,7000000.0
2008-12-02 23:52:00,0.5323,0.5326,0.5323,0.5324,35400000.0
2008-12-02 23:53:00,0.5324,0.5324,0.53205,0.5323,10800000.0
2008-12-02 23:54:00,0.5323,0.5323,0.5323,0.5323,3400000.0
2008-12-02 23:55:00,0.53226,0.5323,0.53197,0.53204,22200000.0
2008-12-02 23:56:00,0.5323,0.5325,0.5323,0.5325,14400000.0
2008-12-02 23:57:00,0.53204,0.53223,0.53191,0.53223,26800000.0
2008-12-02 23:58:00,0.5325,0.5325,0.53135,0.5315,25000000.0
2008-12-02 23:59:00,0.53139,0.53141,0.53105,0.53129,14000000.0
2008-12-03 00:00:00,0.53095,0.53135,0.53095,0.53135,7400000.0
2008-12-03 00:01:00,0.5312,0.5312,0.5312,0.5312,2200000.0
2008-12-03 00:02:00,0.5314,0.53215,0.5314,0.53215,10000000.0
2008-12-03 00:03:00,0.5323,0.5323,0.53215,0.53215,3000000.0
2008-12-03 00:04:00,0.5321,0.5321,0.53175,0.53185,9600000.0
2008-12-03 00:05:00,0.53195,0.53195,0.5315,0.5315,3000000.0
2008-12-03 00:06:00,0.5312,0.53165,0.5312,0.53165,7200000.0
2008-12-03 00:07:00,0.53145,0.5319,0.53145,0.53165,9600000.0
2008-12-03 00:08:00,0.5312,0.5312,0.5312,0.5312,3000000.0
2008-12-03 00:09:00,0.5315,0.53155,0.5315,0.53155,2000000.0
2008-12-03 00:10:00,0.5312,0.5312,0.5312,0.5312,3000000.0
2008-12-03 00:11:00,0.53173,0.53173,0.53154,0.53157,19400000.0
2008-12-03 00:12:00,0.5317,0.5317,0.5317,0.5317,1000000.0
2008-12-03 00:13:00,0.53175,0.532,0.53175,0.532,6200000.0
2008-12-03 00:14:00,0.53195,0.53195,0.53195,0.53195,3800000.0
2008-12-03 00:15:00,0.53164,0.53201,0.53151,0.53201,10200000.0
2008-12-03 00:16:00,0.5321,0.53225,0.5321,0.53225,8800000.0
2008-12-03 00:17:00,0.5323,0.53295,0.5323,0.53295,85200000.0
2008-12-03 00:18:00,0.533,0.53325,0.533,0.53325,7200000.0
2008-12-03 00:19:00,0.5333,0.5333,0.53245,0.53295,32600000.0
2008-12-03 00:20:00,0.53185,0.53255,0.53145,0.53255,41799999.0
2008-12-03 00:21:00,0.53265,0.5327,0.5321,0.53265,23600000.0
2008-12-03 00:22:00,0.53255,0.5327,0.5321,0.5327,24600000.0
2008-12-03 00:23:00,0.53285,0.53325,0.53285,0.53325,9200000.0
2008-12-03 00:24:00,0.53325,0.53345,0.5331,0.53315,29000000.0
2008-12-03 00:25:00,0.5333,0.5333,0.5333,0.5333,2200000.0
2008-12-03 00:26:00,0.5333,0.5333,0.5333,0.5333,4400000.0
2008-12-03 00:27:00,0.5333,0.5333,0.5333,0.5333,4400000.0
2008-12-03 00:28:00,0.5333,0.5333,0.5333,0.5333,2200000.0
2008-12-03 00:29:00,0.5333,0.5333,0.5333,0.5333,2200000.0
2008-12-03 00:30:00,0.53308,0.53337,0.53278,0.53313,24000000.0
2008-12-03 00:31:00,0.5333,0.5333,0.5333,0.5333,2200000.0
2008-12-03 00:32:00,0.5332,0.53335,0.5332,0.53335,30800000.0
2008-12-03 00:33:00,0.53345,0.53345,0.53335,0.53335,4400000.0
2008-12-03 00:34:00,0.5334,0.5334,0.5334,0.5334,4400000.0
2008-12-03 00:35:00,0.5334,0.53345,0.53305,0.5331,35000000.0
2008-12-03 00:36:00,0.53282,0.53302,0.53266,0.53291,18000000.0
2008-12-03 00:37:00,0.53308,0.53308,0.53287,0.53301,28000000.0
2008-12-03 00:38:00,0.5331,0.5331,0.5331,0.5331,6600000.0
2008-12-03 00:39:00,0.5331,0.5334,0.533,0.5331,27600000.0
2008-12-03 00:40:00,0.5331,0.5331,0.5331,0.5331,2200000.0
2008-12-03 00:41:00,0.53287,0.53314,0.53285,0.5329,24200000.0
2008-12-03 00:42:00,0.5331,0.5331,0.53263,0.53263,12600000.0
2008-12-03 00:43:00,0.53264,0.533,0.53264,0.53269,19600000.0
2008-12-03 00:44:00,0.53298,0.5331,0.53294,0.533,15800000.0
2008-12-03 00:45:00,0.53293,0.5332,0.53293,0.53307,25600000.0
2008-12-03 00:46:00,0.5331,0.5331,0.5331,0.5331,4400000.0
2008-12-03 00:47:00,0.5331,0.5331,0.53245,0.5326,44000000.0
2008-12-03 00:48:00,0.5326,0.53265,0.53255,0.53265,16400000.0
2008-12-03 00:49:00,0.53265,0.5328,0.53245,0.5326,40200000.0
2008-12-03 00:50:00,0.5326,0.5326,0.53235,0.53245,44400000.0
2008-12-03 00:51:00,0.53245,0.53245,0.53195,0.53195,25400000.0
2008-12-03 00:52:00,0.53205,0.53225,0.5317,0.5317,127200000.0
2008-12-03 00:53:00,0.53175,0.53215,0.53175,0.53215,90200000.0
2008-12-03 00:54:00,0.5321,0.5321,0.5321,0.5321,5600000.0
2008-12-03 00:55:00,0.53215,0.5323,0.53215,0.5323,5400000.0
2008-12-03 00:56:00,0.53235,0.5324,0.5323,0.5323,44000000.0
2008-12-03 00:57:00,0.53245,0.5325,0.53245,0.53245,11000000.0
2008-12-03 00:58:00,0.53245,0.53245,0.5316,0.5317,70200000.0
2008-12-03 00:59:00,0.53175,0.5321,0.53175,0.5321,28800000.0
2008-12-03 01:00:00,0.53195,0.532,0.53175,0.53175,18800000.0
2008-12-03 01:01:00,0.5318,0.5318,0.5318,0.5318,30600000.0
2008-12-03 01:02:00,0.53175,0.53175,0.5313,0.53155,89800000.0
2008-12-03 01:03:00,0.53155,0.5319,0.53155,0.5319,49600000.0
2008-12-03 01:04:00,0.5319,0.5319,0.53145,0.5317,24800000.0
2008-12-03 01:05:00,0.5317,0.532,0.5317,0.5319,28400000.0
2008-12-03 01:06:00,0.5317,0.5319,0.53155,0.53155,5200000.0
2008-12-03 01:07:00,0.5316,0.5319,0.53135,0.5315,43600000.0
2008-12-03 01:08:00,0.5315,0.5318,0.5314,0.5315,37400000.0
2008-12-03 01:09:00,0.5316,0.5316,0.5316,0.5316,2200000.0
2008-12-03 01:10:00,0.53175,0.53175,0.53165,0.53165,4400000.0
2008-12-03 01:11:00,0.5316,0.53175,0.53135,0.5316,26400000.0
2008-12-03 01:12:00,0.53165,0.5317,0.5316,0.5317,8800000.0
2008-12-03 01:13:00,0.5318,0.5319,0.5318,0.5319,4400000.0
2008-12-03 01:14:00,0.5319,0.5319,0.5318,0.5318,17600000.0
2008-12-03 01:15:00,0.5317,0.5319,0.5317,0.5319,2000000.0
2008-12-03 01:16:00,0.53155,0.5318,0.53155,0.5318,3400000.0
2008-12-03 01:17:00,0.5319,0.5319,0.53155,0.53185,53600000.0
2008-12-03 01:18:00,0.53185,0.53205,0.5318,0.5318,23400000.0
2008-12-03 01:19:00,0.53185,0.532,0.53185,0.532,18000000.0
2008-12-03 01:20:00,0.5321,0.5322,0.53185,0.53185,13400000.0
2008-12-03 01:21:00,0.5319,0.53205,0.5319,0.53205,13000000.0
2008-12-03 01:22:00,0.532,0.53215,0.53175,0.5319,19800000.0
2008-12-03 01:23:00,0.53185,0.5321,0.53185,0.5321,21800000.0
2008-12-03 01:24:00,0.5321,0.5322,0.5321,0.5322,6600000.0
2008-12-03 01:25:00,0.53215,0.53225,0.5317,0.53205,62200000.0
2008-12-03 01:26:00,0.53205,0.5321,0.53205,0.5321,3200000.0
2008-12-03 01:27:00,0.53205,0.5322,0.53205,0.5322,9800000.0
2008-12-03 01:28:00,0.53149,0.53169,0.53083,0.53161,55200000.0
2008-12-03 01:29:00,0.5323,0.53235,0.5321,0.53225,47000000.0
2008-12-03 01:30:00,0.53235,0.53235,0.532,0.5322,19200000.0
2008-12-03 01:31:00,0.5322,0.5323,0.53215,0.53215,19400000.0
2008-12-03 01:32:00,0.53215,0.53215,0.532,0.532,6400000.0
2008-12-03 01:33:00,0.5322,0.5322,0.5322,0.5322,11800000.0
2008-12-03 01:34:00,0.5322,0.5322,0.53215,0.53215,4200000.0
2008-12-03 01:35:00,0.532,0.5322,0.532,0.5322,8800000.0
2008-12-03 01:36:00,0.5322,0.5322,0.5321,0.5322,4400000.0
2008-12-03 01:37:00,0.5321,0.53225,0.5319,0.53215,17000000.0
2008-12-03 01:38:00,0.53235,0.53235,0.53235,0.53235,4400000.0
2008-12-03 01:39:00,0.53235,0.5324,0.5321,0.5323,11600000.0
2008-12-03 01:40:00,0.5323,0.5323,0.5323,0.5323,2400000.0
2008-12-03 01:41:00,0.5325,0.533,0.53235,0.533,15600000.0
2008-12-03 01:42:00,0.5331,0.5331,0.53295,0.5331,6000000.0
2008-12-03 01:43:00,0.53295,0.5331,0.53295,0.5331,3000000.0
2008-12-03 01:44:00,0.5331,0.5331,0.5324,0.5326,13800000.0
2008-12-03 01:45:00,0.5326,0.53275,0.5324,0.5325,11800000.0
2008-12-03 01:46:00,0.5325,0.5326,0.5325,0.5326,8800000.0
2008-12-03 01:47:00,0.5326,0.5326,0.5326,0.5326,13200000.0
2008-12-03 01:48:00,0.53255,0.53255,0.53175,0.53225,107800000.0
2008-12-03 01:49:00,0.53225,0.53245,0.532,0.5321,41800000.0
2008-12-03 01:50:00,0.5321,0.53215,0.5321,0.53215,25800000.0
2008-12-03 01:51:00,0.53215,0.53215,0.53175,0.5319,45000000.0
2008-12-03 01:52:00,0.53205,0.53215,0.53165,0.53165,26000000.0
2008-12-03 01:53:00,0.5318,0.53195,0.5318,0.53185,45400000.0
2008-12-03 01:54:00,0.5319,0.53205,0.53185,0.5319,51400000.0
2008-12-03 01:55:00,0.5319,0.5322,0.5318,0.5322,99000000.0
2008-12-03 01:56:00,0.53215,0.53225,0.5321,0.5322,100200000.0
2008-12-03 01:57:00,0.5322,0.5322,0.5322,0.5322,4000000.0
2008-12-03 01:58:00,0.5322,0.5322,0.5322,0.5322,1000000.0
2008-12-03 01:59:00,0.5322,0.5322,0.5322,0.5322,15000000.0
2008-12-03 02:00:00,0.5322,0.5322,0.5322,0.5322,16800000.0
2008-12-03 02:01:00,0.5322,0.5322,0.5322,0.5322,2800000.0
2008-12-03 02:02:00,0.5322,0.5322,0.5322,0.5322,1000000.0
2008-12-03 02:03:00,0.53166,0.53191,0.53157,0.53169,118200000.0
2008-12-03 02:04:00,0.53163,0.53197,0.53151,0.53179,92200000.0
2008-12-03 02:05:00,0.5322,0.5322,0.5322,0.5322,4000000.0
2008-12-03 02:06:00,0.5322,0.5322,0.5322,0.5322,5000000.0
2008-12-03 02:07:00,0.5322,0.5322,0.5322,0.5322,4000000.0
2008-12-03 02:08:00,0.5322,0.5322,0.5322,0.5322,2800000.0
2008-12-03 02:09:00,0.5322,0.5322,0.5322,0.5322,2800000.0
2008-12-03 02:10:00,0.53183,0.53233,0.53163,0.53185,43200000.0
2008-12-03 02:11:00,0.5322,0.5322,0.5322,0.5322,5000000.0
2008-12-03 02:12:00,0.53185,0.53201,0.53163,0.53182,20200000.0
2008-12-03 02:13:00,0.5322,0.5322,0.53215,0.53215,4400000.0
2008-12-03 02:14:00,0.5321,0.5321,0.5321,0.5321,2200000.0
2008-12-03 02:15:00,0.53195,0.53195,0.53146,0.53194,16200000.0
2008-12-03 02:16:00,0.532,0.532,0.532,0.532,2200000.0
2008-12-03 02:17:00,0.53195,0.53215,0.53195,0.53215,35200000.0
2008-12-03 02:18:00,0.53215,0.5323,0.53205,0.5323,31800000.0
2008-12-03 02:19:00,0.53176,0.53204,0.5316,0.5316,31800000.0
2008-12-03 02:20:00,0.5323,0.5323,0.5322,0.5323,8800000.0
2008-12-03 02:21:00,0.5323,0.5323,0.5323,0.5323,2200000.0
2008-12-03 02:22:00,0.5323,0.5323,0.5321,0.53215,19800000.0
2008-12-03 02:23:00,0.532,0.5322,0.532,0.5322,30000000.0
2008-12-03 02:24:00,0.5322,0.5322,0.5322,0.5322,13200000.0
2008-12-03 02:25:00,0.5322,0.5322,0.5315,0.53185,55200000.0
2008-12-03 02:26:00,0.53185,0.53205,0.5318,0.53205,36600000.0
2008-12-03 02:27:00,0.53185,0.5319,0.5318,0.5318,13200000.0
2008-12-03 02:28:00,0.53175,0.53195,0.53175,0.53195,17800000.0
2008-12-03 02:29:00,0.5319,0.53195,0.53185,0.53185,59000000.0
2008-12-03 02:30:00,0.53185,0.5319,0.53135,0.53145,229000000.0
2008-12-03 02:31:00,0.5315,0.5315,0.5315,0.5315,2200000.0
2008-12-03 02:32:00,0.53145,0.5316,0.53145,0.5316,15200000.0
2008-12-03 02:33:00,0.5316,0.5317,0.5316,0.53165,12600000.0
2008-12-03 02:34:00,0.5318,0.53205,0.5318,0.53205,8600000.0
2008-12-03 02:35:00,0.53185,0.53185,0.53167,0.53171,12400000.0
2008-12-03 02:36:00,0.5321,0.5321,0.53205,0.53205,9000000.0
2008-12-03 02:37:00,0.5321,0.5321,0.53205,0.53205,6600000.0
2008-12-03 02:38:00,0.532,0.5321,0.532,0.53205,24200000.0
2008-12-03 02:39:00,0.5321,0.53245,0.53205,0.5322,97200000.0
2008-12-03 02:40:00,0.5322,0.5322,0.53155,0.53155,140800000.0
2008-12-03 02:41:00,0.5315,0.53155,0.5315,0.53155,34400000.0
2008-12-03 02:42:00,0.53155,0.5316,0.5315,0.5315,30600000.0
2008-12-03 02:43:00,0.5315,0.53165,0.5315,0.53165,37400000.0
2008-12-03 02:44:00,0.5316,0.53175,0.53155,0.5316,29400000.0
2008-12-03 02:45:00,0.5316,0.5316,0.5315,0.5315,25800000.0
2008-12-03 02:46:00,0.53155,0.53185,0.53155,0.53185,37800000.0
2008-12-03 02:47:00,0.5319,0.532,0.53175,0.53175,36400000.0
2008-12-03 02:48:00,0.5314,0.53155,0.5314,0.53145,38200000.0
2008-12-03 02:49:00,0.5315,0.53175,0.53145,0.53175,32000000.0
2008-12-03 02:50:00,0.53152,0.53178,0.53106,0.53122,42800000.0
2008-12-03 02:51:00,0.5317,0.53175,0.5317,0.5317,32600000.0
2008-12-03 02:52:00,0.5317,0.53175,0.5314,0.5314,94600000.0
2008-12-03 02:53:00,0.5314,0.5314,0.5314,0.5314,23600000.0
2008-12-03 02:54:00,0.5314,0.53175,0.5314,0.53145,175600000.0
2008-12-03 02:55:00,0.53145,0.5315,0.5314,0.5314,158400000.0
2008-12-03 02:56:00,0.53145,0.5317,0.53145,0.5316,14600000.0
2008-12-03 02:57:00,0.5316,0.5316,0.5316,0.5316,6400000.0
2008-12-03 02:58:00,0.53094,0.53114,0.5307,0.53074,36400000.0
2008-12-03 02:59:00,0.5316,0.5316,0.5316,0.5316,3200000.0
2008-12-03 03:00:00,0.5316,0.5316,0.53075,0.53075,16000000.0
2008-12-03 03:01:00,0.5309,0.5309,0.53035,0.5305,30800000.0
2008-12-03 03:02:00,0.5303,0.53036,0.53018,0.5303,15800000.0
2008-12-03 03:03:00,0.53045,0.53085,0.53045,0.5307,74000000.0
2008-12-03 03:04:00,0.53075,0.53075,0.5305,0.53065,28200000.0
2008-12-03 03:05:00,0.5307,0.53075,0.5306,0.53075,39600000.0
2008-12-03 03:06:00,0.5308,0.5311,0.5308,0.531,117400000.0
2008-12-03 03:07:00,0.53095,0.5311,0.53085,0.5311,37200000.0
2008-12-03 03:08:00,0.53115,0.53115,0.53115,0.53115,2200000.0
2008-12-03 03:09:00,0.5307,0.53085,0.53062,0.53073,34000000.0
2008-12-03 03:10:00,0.53079,0.53117,0.53072,0.53091,48000000.0
2008-12-03 03:11:00,0.53083,0.53086,0.53073,0.53073,24400000.0
2008-12-03 03:12:00,0.5311,0.5311,0.5302,0.53025,71400000.0
2008-12-03 03:13:00,0.53025,0.53025,0.52985,0.53,80200000.0
2008-12-03 03:14:00,0.53,0.53,0.52815,0.52835,130200000.0
2008-12-03 03:15:00,0.52815,0.5291,0.52815,0.529,124000000.0
2008-12-03 03:16:00,0.52935,0.5296,0.52935,0.5296,36200000.0
2008-12-03 03:17:00,0.5297,0.5297,0.5296,0.52965,30800000.0
2008-12-03 03:18:00,0.5297,0.52975,0.52965,0.52965,17600000.0
2008-12-03 03:19:00,0.52965,0.5298,0.5295,0.5298,38600000.0
2008-12-03 03:20:00,0.5298,0.52985,0.52975,0.52985,23600000.0
2008-12-03 03:21:00,0.52952,0.52973,0.52948,0.52973,18800000.0
2008-12-03 03:22:00,0.52965,0.52965,0.5296,0.5296,31200000.0
2008-12-03 03:23:00,0.5296,0.52975,0.5296,0.52975,132400000.0
2008-12-03 03:24:00,0.5298,0.5298,0.5298,0.5298,17600000.0
2008-12-03 03:25:00,0.52937,0.52958,0.52928,0.52947,31000000.0
2008-12-03 03:26:00,0.5298,0.5299,0.5298,0.52985,28600000.0
2008-12-03 03:27:00,0.52985,0.5301,0.5298,0.5301,24200000.0
2008-12-03 03:28:00,0.5301,0.5301,0.53,0.53,28600000.0
2008-12-03 03:29:00,0.53,0.53,0.52985,0.53,23400000.0
2008-12-03 03:30:00,0.53,0.53,0.53,0.53,4400000.0
2008-12-03 03:31:00,0.53,0.5301,0.53,0.5301,6600000.0
2008-12-03 03:32:00,0.5301,0.53015,0.52985,0.53005,45400000.0
2008-12-03 03:33:00,0.5301,0.5301,0.5299,0.5299,10800000.0
2008-12-03 03:34:00,0.5301,0.5302,0.5299,0.5302,20000000.0
2008-12-03 03:35:00,0.5302,0.5303,0.5302,0.5303,3800000.0
2008-12-03 03:36:00,0.53025,0.5306,0.53025,0.53055,56000000.0
2008-12-03 03:37:00,0.53039,0.53042,0.52993,0.53003,23600000.0
2008-12-03 03:38:00,0.53055,0.53105,0.53055,0.53105,48200000.0
2008-12-03 03:39:00,0.5311,0.53165,0.5311,0.53165,108200000.0
2008-12-03 03:40:00,0.5317,0.532,0.53135,0.532,35000000.0
2008-12-03 03:41:00,0.53215,0.5322,0.53215,0.5322,6600000.0
2008-12-03 03:42:00,0.5322,0.5322,0.5322,0.5322,2200000.0
2008-12-03 03:43:00,0.5322,0.5325,0.53205,0.5322,45800000.0
2008-12-03 03:44:00,0.5322,0.5322,0.5322,0.5322,3200000.0
2008-12-03 03:45:00,0.5322,0.5322,0.532,0.5322,30600000.0
2008-12-03 03:46:00,0.5322,0.5322,0.5321,0.53215,35200000.0
2008-12-03 03:47:00,0.53215,0.5322,0.53215,0.5322,11000000.0
2008-12-03 03:48:00,0.5323,0.5323,0.5323,0.5323,2200000.0
2008-12-03 03:49:00,0.5322,0.5322,0.5322,0.5322,2200000.0
2008-12-03 03:50:00,0.5323,0.5323,0.5323,0.5323,6600000.0
2008-12-03 03:51:00,0.53215,0.53235,0.53215,0.53225,43000000.0
2008-12-03 03:52:00,0.5321,0.5321,0.53205,0.5321,24400000.0
2008-12-03 03:53:00,0.53145,0.5315,0.53135,0.5315,49200000.0
2008-12-03 03:54:00,0.5315,0.5315,0.5315,0.5315,2000000.0
2008-12-03 03:55:00,0.5315,0.5315,0.5315,0.5315,1000000.0
2008-12-03 03:56:00,0.5315,0.5315,0.5315,0.5315,4000000.0
2008-12-03 03:57:00,0.5315,0.5315,0.5315,0.5315,1000000.0
2008-12-03 03:58:00,0.5315,0.5315,0.5315,0.5315,13000000.0
2008-12-03 03:59:00,0.5315,0.5315,0.5315,0.5315,37200000.0
2008-12-03 04:00:00,0.53126,0.53137,0.53082,0.53082,21600000.0
2008-12-03 04:01:00,0.5315,0.53155,0.53145,0.53145,31600000.0
2008-12-03 04:02:00,0.5314,0.5317,0.5314,0.5315,36600000.0
2008-12-03 04:03:00,0.53145,0.5315,0.53145,0.5315,19000000.0
2008-12-03 04:04:00,0.5315,0.53155,0.53145,0.5315,65200000.0
2008-12-03 04:05:00,0.5315,0.53155,0.53135,0.53135,40400000.0
2008-12-03 04:06:00,0.5314,0.5315,0.5312,0.5312,44600000.0
2008-12-03 04:07:00,0.5312,0.5313,0.53105,0.5313,36800000.0
2008-12-03 04:08:00,0.5316,0.53165,0.5309,0.53105,45400000.0
2008-12-03 04:09:00,0.5309,0.5311,0.53085,0.53105,28000000.0
2008-12-03 04:10:00,0.53105,0.5311,0.531,0.53105,29400000.0
2008-12-03 04:11:00,0.53115,0.5312,0.531,0.53105,19600000.0
2008-12-03 04:12:00,0.53105,0.5311,0.531,0.5311,20000000.0
2008-12-03 04:13:00,0.5312,0.53125,0.53115,0.53125,14400000.0
2008-12-03 04:14:00,0.53125,0.5314,0.53125,0.5314,9400000.0
2008-12-03 04:15:00,0.5314,0.5314,0.5314,0.5314,4400000.0
2008-12-03 04:16:00,0.5314,0.5314,0.53105,0.5311,35400000.0
2008-12-03 04:17:00,0.5311,0.5311,0.5311,0.5311,4800000.0
2008-12-03 04:18:00,0.5307,0.53095,0.5307,0.53095,23200000.0
2008-12-03 04:19:00,0.5309,0.5309,0.5308,0.5308,16400000.0
2008-12-03 04:20:00,0.5308,0.5309,0.5308,0.53085,31400000.0
2008-12-03 04:21:00,0.5309,0.5309,0.5309,0.5309,6600000.0
2008-12-03 04:22:00,0.5307,0.5307,0.5307,0.5307,21400000.0
2008-12-03 04:23:00,0.5307,0.53075,0.5307,0.5307,32200000.0
2008-12-03 04:24:00,0.5307,0.53075,0.53065,0.5307,42200000.0
2008-12-03 04:25:00,0.5306,0.5306,0.53055,0.53055,48000000.0
2008-12-03 04:26:00,0.5302,0.5304,0.5302,0.53027,8600000.0
2008-12-03 04:27:00,0.5306,0.53075,0.53055,0.53075,29000000.0
2008-12-03 04:28:00,0.5309,0.531,0.53085,0.53095,27400000.0
2008-12-03 04:29:00,0.53095,0.53095,0.5306,0.5307,36600000.0
2008-12-03 04:30:00,0.5307,0.5307,0.53065,0.53065,12400000.0
2008-12-03 04:31:00,0.53021,0.53047,0.5301,0.53042,19200000.0
2008-12-03 04:32:00,0.53065,0.53075,0.53065,0.53075,18000000.0
2008-12-03 04:33:00,0.5308,0.5309,0.53075,0.5309,31800000.0
2008-12-03 04:34:00,0.53095,0.5312,0.53095,0.5312,48200000.0
2008-12-03 04:35:00,0.53125,0.53125,0.5312,0.53125,7000000.0
2008-12-03 04:36:00,0.53125,0.53125,0.53125,0.53125,10800000.0
2008-12-03 04:37:00,0.53098,0.53117,0.53081,0.53081,40000000.0
2008-12-03 04:38:00,0.53125,0.5314,0.53125,0.5314,4800000.0
2008-12-03 04:39:00,0.53087,0.53121,0.53084,0.53095,14000000.0
2008-12-03 04:40:00,0.53115,0.53155,0.53115,0.53126,13000000.0
2008-12-03 04:41:00,0.53115,0.5314,0.53092,0.5314,42400000.0
2008-12-03 04:42:00,0.5314,0.5314,0.5314,0.5314,4400000.0
2008-12-03 04:43:00,0.5314,0.53145,0.5314,0.53145,6600000.0
2008-12-03 04:44:00,0.5311,0.5312,0.53087,0.53117,25200000.0
2008-12-03 04:45:00,0.53155,0.53155,0.53155,0.53155,4400000.0
2008-12-03 04:46:00,0.5315,0.5316,0.5315,0.5316,10000000.0
2008-12-03 04:47:00,0.53125,0.53145,0.53068,0.53126,27200000.0
2008-12-03 04:48:00,0.53129,0.53152,0.53113,0.53113,35400000.0
2008-12-03 04:49:00,0.5317,0.5317,0.5317,0.5317,2200000.0
2008-12-03 04:50:00,0.53145,0.53187,0.53134,0.53134,32400000.0
2008-12-03 04:51:00,0.53127,0.53142,0.53087,0.53087,26800000.0
2008-12-03 04:52:00,0.5317,0.5317,0.5317,0.5317,24200000.0
2008-12-03 04:53:00,0.53175,0.53175,0.5317,0.5317,13200000.0
2008-12-03 04:54:00,0.53165,0.53195,0.53165,0.53185,52400000.0
2008-12-03 04:55:00,0.53185,0.53185,0.5317,0.53185,142800000.0
2008-12-03 04:56:00,0.53185,0.53185,0.5318,0.5318,28800000.0
2008-12-03 04:57:00,0.5318,0.5318,0.5318,0.5318,24000000.0
2008-12-03 04:58:00,0.5319,0.532,0.5319,0.532,30400000.0
2008-12-03 04:59:00,0.532,0.532,0.532,0.532,8800000.0
2008-12-03 05:00:00,0.5321,0.5321,0.5321,0.5321,2200000.0
2008-12-03 05:01:00,0.53192,0.53206,0.53166,0.53174,45200000.0
2008-12-03 05:02:00,0.53205,0.53205,0.5317,0.5317,35400000.0
2008-12-03 05:03:00,0.5317,0.5317,0.5317,0.5317,4800000.0
2008-12-03 05:04:00,0.5317,0.5318,0.5317,0.5318,9400000.0
2008-12-03 05:05:00,0.5319,0.5319,0.5319,0.5319,8800000.0
2008-12-03 05:06:00,0.53134,0.53158,0.5313,0.53143,25400000.0
2008-12-03 05:07:00,0.5318,0.5318,0.5317,0.5317,27800000.0
2008-12-03 05:08:00,0.5317,0.5317,0.5317,0.5317,24000000.0
2008-12-03 05:09:00,0.53175,0.53175,0.53175,0.53175,4400000.0
2008-12-03 05:10:00,0.5318,0.5318,0.5318,0.5318,9800000.0
2008-12-03 05:11:00,0.5318,0.5319,0.5318,0.5319,5400000.0
2008-12-03 05:12:00,0.5319,0.5319,0.5319,0.5319,6600000.0
2008-12-03 05:13:00,0.53153,0.53159,0.53112,0.53124,11800000.0
2008-12-03 05:14:00,0.53133,0.53165,0.53133,0.53149,12200000.0
2008-12-03 05:15:00,0.53151,0.53171,0.53144,0.53146,57000000.0
2008-12-03 05:16:00,0.5318,0.5318,0.5318,0.5318,1600000.0
2008-12-03 05:17:00,0.53149,0.5317,0.53141,0.5317,32600000.0
2008-12-03 05:18:00,0.5318,0.5318,0.5318,0.5318,1600000.0
2008-12-03 05:19:00,0.5318,0.5318,0.53145,0.5316,20600000.0
2008-12-03 05:20:00,0.53121,0.53162,0.53121,0.53162,10400000.0
2008-12-03 05:21:00,0.53183,0.53183,0.53127,0.53133,19800000.0
2008-12-03 05:22:00,0.5316,0.5316,0.5315,0.5315,14400000.0
2008-12-03 05:23:00,0.53145,0.53145,0.53145,0.53145,6800000.0
2008-12-03 05:24:00,0.53158,0.53158,0.5311,0.53123,9400000.0
2008-12-03 05:25:00,0.5315,0.5317,0.5315,0.5317,20800000.0
2008-12-03 05:26:00,0.5317,0.5317,0.5316,0.5316,11000000.0
2008-12-03 05:27:00,0.5316,0.5316,0.5316,0.5316,2200000.0
2008-12-03 05:28:00,0.53165,0.5318,0.53165,0.5318,4800000.0
2008-12-03 05:29:00,0.5319,0.5319,0.5318,0.5319,18200000.0
2008-12-03 05:30:00,0.5319,0.5319,0.5319,0.5319,2200000.0
2008-12-03 05:31:00,0.5319,0.5319,0.5319,0.5319,8800000.0
2008-12-03 05:32:00,0.53142,0.53179,0.53139,0.53179,44800000.0
2008-12-03 05:33:00,0.5319,0.5319,0.53185,0.5319,57800000.0
2008-12-03 05:34:00,0.53195,0.5321,0.53195,0.5321,73000000.0
2008-12-03 05:35:00,0.53162,0.53184,0.53161,0.53161,25600000.0
2008-12-03 05:36:00,0.5321,0.5323,0.532,0.53215,48400000.0
2008-12-03 05:37:00,0.53215,0.53255,0.53205,0.5325,44200000.0
2008-12-03 05:38:00,0.5325,0.5325,0.5325,0.5325,52400000.0
2008-12-03 05:39:00,0.5325,0.5325,0.5325,0.5325,19200000.0
2008-12-03 05:40:00,0.5325,0.533,0.5324,0.533,145000000.0
2008-12-03 05:41:00,0.5329,0.5331,0.5329,0.5331,42600000.0
2008-12-03 05:42:00,0.533,0.533,0.53295,0.533,28800000.0
2008-12-03 05:43:00,0.5329,0.5329,0.5329,0.5329,37399999.0
2008-12-03 05:44:00,0.5329,0.5329,0.5327,0.5327,55000000.0
2008-12-03 05:45:00,0.5325,0.5325,0.5323,0.5323,6000000.0
2008-12-03 05:46:00,0.5323,0.5323,0.5316,0.53165,42600000.0
2008-12-03 05:47:00,0.53155,0.5317,0.53155,0.53155,38400000.0
2008-12-03 05:48:00,0.53111,0.53146,0.53109,0.53146,12400000.0
2008-12-03 05:49:00,0.53155,0.53165,0.5311,0.53115,50200000.0
2008-12-03 05:50:00,0.53115,0.5312,0.53035,0.53045,35000000.0
2008-12-03 05:51:00,0.53045,0.5312,0.53045,0.5312,39000000.0
2008-12-03 05:52:00,0.53125,0.53155,0.53125,0.53155,30800000.0
2008-12-03 05:53:00,0.5316,0.53175,0.5316,0.53165,36800000.0
2008-12-03 05:54:00,0.5314,0.53148,0.53108,0.53126,30800000.0
2008-12-03 05:55:00,0.53165,0.53165,0.53135,0.53135,59200000.0
2008-12-03 05:56:00,0.53135,0.53135,0.53135,0.53135,6800000.0
2008-12-03 05:57:00,0.53135,0.53135,0.53135,0.53135,6800000.0
2008-12-03 05:58:00,0.53145,0.53145,0.53145,0.53145,4400000.0
2008-12-03 05:59:00,0.5314,0.5315,0.53135,0.53135,33200000.0
2008-12-03 06:00:00,0.53135,0.5314,0.53135,0.5314,5600000.0
2008-12-03 06:01:00,0.5314,0.53145,0.5312,0.53145,50400000.0
2008-12-03 06:02:00,0.53145,0.53145,0.5312,0.5312,67400000.0
2008-12-03 06:03:00,0.5312,0.5312,0.53115,0.53115,10000000.0
2008-12-03 06:04:00,0.5312,0.5312,0.531,0.5311,54600000.0
2008-12-03 06:05:00,0.53125,0.53145,0.53125,0.5313,22600000.0
2008-12-03 06:06:00,0.5312,0.5312,0.5311,0.5311,6600000.0
2008-12-03 06:07:00,0.53105,0.53105,0.53095,0.53105,6800000.0
2008-12-03 06:08:00,0.53095,0.53105,0.53095,0.53105,9400000.0
2008-12-03 06:09:00,0.53105,0.53105,0.53105,0.53105,1000000.0
2008-12-03 06:10:00,0.53105,0.53105,0.531,0.531,6600000.0
2008-12-03 06:11:00,0.531,0.531,0.531,0.531,23400000.0
2008-12-03 06:12:00,0.53095,0.53095,0.53055,0.53065,49600000.0
2008-12-03 06:13:00,0.5307,0.5307,0.53025,0.53025,27600000.0
2008-12-03 06:14:00,0.53025,0.53035,0.53025,0.53025,39000000.0
2008-12-03 06:15:00,0.53025,0.53025,0.5302,0.5302,4400000.0
2008-12-03 06:16:00,0.5302,0.5303,0.5302,0.5303,4400000.0
2008-12-03 06:17:00,0.5302,0.5304,0.5302,0.5304,9000000.0
2008-12-03 06:18:00,0.5304,0.53065,0.53035,0.53065,53000000.0
2008-12-03 06:19:00,0.5307,0.53085,0.5307,0.5308,19800000.0
2008-12-03 06:20:00,0.53085,0.53085,0.53075,0.53075,17600000.0
2008-12-03 06:21:00,0.5308,0.5309,0.5308,0.5309,4400000.0
2008-12-03 06:22:00,0.5309,0.5309,0.5308,0.5308,4400000.0
2008-12-03 06:23:00,0.53065,0.53065,0.53065,0.53065,6800000.0
2008-12-03 06:24:00,0.53031,0.53047,0.53029,0.53047,13000000.0
2008-12-03 06:25:00,0.5307,0.5307,0.5307,0.5307,2200000.0
2008-12-03 06:26:00,0.5307,0.5307,0.5307,0.5307,4400000.0
2008-12-03 06:27:00,0.5303,0.53044,0.53015,0.53017,17200000.0
2008-12-03 06:28:00,0.53022,0.53043,0.53015,0.53015,35000000.0
2008-12-03 06:29:00,0.53016,0.5303,0.53016,0.53028,20400000.0
2008-12-03 06:30:00,0.53054,0.53068,0.53026,0.53026,8400000.0
2008-12-03 06:31:00,0.53055,0.53055,0.53055,0.53055,4400000.0
2008-12-03 06:32:00,0.5307,0.5307,0.5305,0.5305,24000000.0
2008-12-03 06:33:00,0.53055,0.53055,0.5305,0.5305,18400000.0
2008-12-03 06:34:00,0.5305,0.5305,0.53,0.53035,42400000.0
2008-12-03 06:35:00,0.53035,0.53035,0.53035,0.53035,5400000.0
2008-12-03 06:36:00,0.53003,0.53027,0.53003,0.53011,29200000.0
2008-12-03 06:37:00,0.5302,0.5302,0.5302,0.5302,4200000.0
2008-12-03 06:38:00,0.5302,0.5302,0.52925,0.5295,13000000.0
2008-12-03 06:39:00,0.5295,0.5302,0.5295,0.5302,7000000.0
2008-12-03 06:40:00,0.5302,0.5302,0.5302,0.5302,8400000.0
2008-12-03 06:41:00,0.5302,0.53045,0.53005,0.5301,47600000.0
2008-12-03 06:42:00,0.5301,0.5305,0.53,0.5303,57800000.0
2008-12-03 06:43:00,0.5303,0.5303,0.5299,0.5299,61600000.0
2008-12-03 06:44:00,0.53,0.53,0.5294,0.5295,42800000.0
2008-12-03 06:45:00,0.5297,0.5297,0.5297,0.5297,4400000.0
2008-12-03 06:46:00,0.5297,0.5298,0.5297,0.5298,49400000.0
2008-12-03 06:47:00,0.52985,0.52995,0.5298,0.52985,10000000.0
2008-12-03 06:48:00,0.5298,0.52995,0.5298,0.52995,7000000.0
2008-12-03 06:49:00,0.52985,0.52985,0.52985,0.52985,3000000.0
2008-12-03 06:50:00,0.5298,0.52995,0.52975,0.52975,10000000.0
2008-12-03 06:51:00,0.52975,0.52975,0.52955,0.52965,27400000.0
2008-12-03 06:52:00,0.52955,0.52965,0.52945,0.52955,26600000.0
2008-12-03 06:53:00,0.52955,0.52955,0.5287,0.5293,66800000.0
2008-12-03 06:54:00,0.5293,0.5294,0.5289,0.5294,28600000.0
2008-12-03 06:55:00,0.52935,0.52955,0.52935,0.52955,16400000.0
2008-12-03 06:56:00,0.52955,0.52955,0.52895,0.5291,46400000.0
2008-12-03 06:57:00,0.5291,0.5291,0.5291,0.5291,8800000.0
2008-12-03 06:58:00,0.52852,0.52894,0.52852,0.52878,13000000.0
2008-12-03 06:59:00,0.5291,0.5291,0.52905,0.5291,20400000.0
2008-12-03 07:00:00,0.5291,0.5295,0.5291,0.5294,126600000.0
2008-12-03 07:01:00,0.5294,0.5294,0.5292,0.5292,221600008.0
2008-12-03 07:02:00,0.5292,0.52925,0.5292,0.5292,286600010.0
2008-12-03 07:03:00,0.5292,0.5292,0.5292,0.5292,243800003.0
2008-12-03 07:04:00,0.5292,0.5292,0.5292,0.5292,80199999.0
2008-12-03 07:05:00,0.5292,0.5292,0.5292,0.5292,57600003.0
2008-12-03 07:06:00,0.5292,0.5292,0.5292,0.5292,96000005.0
2008-12-03 07:07:00,0.5292,0.5292,0.5292,0.5292,57600003.0
2008-12-03 07:08:00,0.5292,0.5292,0.5292,0.5292,134400007.0
2008-12-03 07:09:00,0.5292,0.5292,0.5292,0.5292,115200006.0
2008-12-03 07:10:00,0.52859,0.52905,0.52857,0.52879,39400000.0
2008-12-03 07:11:00,0.52925,0.52945,0.5292,0.52945,71400000.0
2008-12-03 07:12:00,0.52945,0.52955,0.5291,0.5291,88800000.0
2008-12-03 07:13:00,0.5292,0.52955,0.5292,0.5293,106000001.0
2008-12-03 07:14:00,0.52925,0.52935,0.52925,0.52935,18800000.0
2008-12-03 07:15:00,0.52935,0.52945,0.5292,0.5292,305799991.0
2008-12-03 07:16:00,0.5292,0.5292,0.52865,0.5291,49199999.0
2008-12-03 07:17:00,0.5292,0.5292,0.52895,0.5291,12000000.0
2008-12-03 07:18:00,0.52905,0.52915,0.529,0.52915,27600000.0
2008-12-03 07:19:00,0.52915,0.5292,0.52905,0.52905,14000000.0
2008-12-03 07:20:00,0.52895,0.5291,0.52895,0.529,9600000.0
2008-12-03 07:21:00,0.5291,0.52915,0.5289,0.52915,68800000.0
2008-12-03 07:22:00,0.52905,0.52915,0.52905,0.52915,23800000.0
2008-12-03 07:23:00,0.5291,0.52945,0.5291,0.5293,68400000.0
2008-12-03 07:24:00,0.52915,0.52915,0.5291,0.5291,25200000.0
2008-12-03 07:25:00,0.5291,0.5291,0.52905,0.5291,11200000.0
2008-12-03 07:26:00,0.52905,0.52905,0.5289,0.5289,28800000.0
2008-12-03 07:27:00,0.52885,0.5289,0.5288,0.5289,32000000.0
2008-12-03 07:28:00,0.52864,0.52874,0.52837,0.52852,51400000.0
2008-12-03 07:29:00,0.52885,0.5289,0.52885,0.5289,16600000.0
2008-12-03 07:30:00,0.5289,0.529,0.5289,0.529,30200000.0
2008-12-03 07:31:00,0.529,0.52905,0.529,0.529,86800000.0
2008-12-03 07:32:00,0.5296,0.53015,0.529,0.52975,22800000.0
2008-12-03 07:33:00,0.53015,0.53035,0.5291,0.5291,136200000.0
2008-12-03 07:34:00,0.5291,0.5292,0.5291,0.5291,23000000.0
2008-12-03 07:35:00,0.5291,0.5291,0.5291,0.5291,76800000.0
2008-12-03 07:36:00,0.52865,0.52874,0.52845,0.52868,29800000.0
2008-12-03 07:37:00,0.5291,0.5291,0.5291,0.5291,19200000.0
2008-12-03 07:38:00,0.5291,0.5291,0.5291,0.5291,11800000.0
2008-12-03 07:39:00,0.52864,0.52918,0.52864,0.52872,53200000.0
2008-12-03 07:40:00,0.5291,0.52915,0.5291,0.52915,20000000.0
2008-12-03 07:41:00,0.5292,0.52925,0.5292,0.5292,22800000.0
2008-12-03 07:42:00,0.5291,0.5291,0.5282,0.5285,43000000.0
2008-12-03 07:43:00,0.5285,0.5285,0.5285,0.5285,14400000.0
2008-12-03 07:44:00,0.5285,0.52855,0.5285,0.5285,7800000.0
2008-12-03 07:45:00,0.5285,0.52875,0.5285,0.52875,8800000.0
2008-12-03 07:46:00,0.5288,0.529,0.5288,0.529,12400000.0
2008-12-03 07:47:00,0.5289,0.52905,0.5279,0.528,24800000.0
2008-12-03 07:48:00,0.5279,0.5284,0.5279,0.5282,48800000.0
2008-12-03 07:49:00,0.5281,0.52825,0.5281,0.52825,32000000.0
2008-12-03 07:50:00,0.5282,0.52825,0.5282,0.52825,8600000.0
2008-12-03 07:51:00,0.5282,0.5283,0.5282,0.5283,2600000.0
2008-12-03 07:52:00,0.5282,0.5283,0.5282,0.5283,3800000.0
2008-12-03 07:53:00,0.52825,0.5283,0.52825,0.5283,12600000.0
2008-12-03 07:54:00,0.52825,0.5283,0.52825,0.5283,5600000.0
2008-12-03 07:55:00,0.52825,0.52845,0.52825,0.52845,24200000.0
2008-12-03 07:56:00,0.52845,0.52845,0.52845,0.52845,1600000.0
2008-12-03 07:57:00,0.5289,0.5294,0.5289,0.5291,363199993.0
2008-12-03 07:58:00,0.52882,0.52885,0.52877,0.52885,15000000.0
2008-12-03 07:59:00,0.5291,0.5291,0.5291,0.5291,28799999.0
2008-12-03 08:00:00,0.52883,0.52894,0.52859,0.5287,13800000.0
2008-12-03 08:01:00,0.5291,0.5294,0.5291,0.5294,122799999.0
2008-12-03 08:02:00,0.5294,0.5294,0.5291,0.5291,261199996.0
2008-12-03 08:03:00,0.5291,0.5291,0.52885,0.5291,289199993.0
2008-12-03 08:04:00,0.52915,0.52915,0.52895,0.52905,43600000.0
2008-12-03 08:05:00,0.5291,0.5292,0.5291,0.5292,20000000.0
2008-12-03 08:06:00,0.52867,0.52897,0.52864,0.52896,13600000.0
2008-12-03 08:07:00,0.5292,0.5292,0.52915,0.52915,33200000.0
2008-12-03 08:08:00,0.52925,0.52925,0.52845,0.5286,40800000.0
2008-12-03 08:09:00,0.52875,0.52875,0.52865,0.5287,21600000.0
2008-12-03 08:10:00,0.52865,0.5287,0.52845,0.52855,27600000.0
2008-12-03 08:11:00,0.52855,0.52855,0.52815,0.52835,59600000.0
2008-12-03 08:12:00,0.52835,0.52855,0.5281,0.52845,34800000.0
2008-12-03 08:13:00,0.52845,0.5287,0.52845,0.5286,34200000.0
2008-12-03 08:14:00,0.5286,0.5289,0.5286,0.5287,60200000.0
2008-12-03 08:15:00,0.52875,0.52895,0.52875,0.52895,21000000.0
2008-12-03 08:16:00,0.52849,0.52878,0.52836,0.52855,42800000.0
2008-12-03 08:17:00,0.52861,0.52875,0.52861,0.52874,17600000.0
2008-12-03 08:18:00,0.52872,0.52889,0.52852,0.52862,17400000.0
2008-12-03 08:19:00,0.5291,0.5291,0.5291,0.5291,4400000.0
2008-12-03 08:20:00,0.52866,0.52898,0.52849,0.5285,19000000.0
2008-12-03 08:21:00,0.5291,0.5291,0.5291,0.5291,11400000.0
2008-12-03 08:22:00,0.5292,0.52945,0.5292,0.52945,11800000.0
2008-12-03 08:23:00,0.52955,0.5296,0.52955,0.5296,15400000.0
2008-12-03 08:24:00,0.5296,0.5296,0.52895,0.52895,17400000.0
2008-12-03 08:25:00,0.52915,0.5292,0.52915,0.5292,6000000.0
2008-12-03 08:26:00,0.52889,0.52916,0.52888,0.52898,13200000.0
2008-12-03 08:27:00,0.52908,0.52919,0.52907,0.52908,13200000.0
2008-12-03 08:28:00,0.5294,0.5294,0.529,0.52915,150800000.0
2008-12-03 08:29:00,0.52915,0.5293,0.5288,0.5289,56600000.0
2008-12-03 08:30:00,0.5289,0.529,0.5283,0.52855,86000000.0
2008-12-03 08:31:00,0.5284,0.52845,0.5284,0.5284,13200000.0
2008-12-03 08:32:00,0.5284,0.5284,0.5279,0.52795,54800000.0
2008-12-03 08:33:00,0.52795,0.52845,0.52795,0.52815,26000000.0
2008-12-03 08:34:00,0.5281,0.52845,0.5281,0.5284,27600000.0
2008-12-03 08:35:00,0.5285,0.5285,0.52765,0.52765,51200000.0
2008-12-03 08:36:00,0.5279,0.52835,0.5279,0.52835,25800000.0
2008-12-03 08:37:00,0.5283,0.52835,0.52825,0.5283,75800000.0
2008-12-03 08:38:00,0.5284,0.5284,0.5284,0.5284,4400000.0
2008-12-03 08:39:00,0.5284,0.5284,0.5281,0.5281,15800000.0
2008-12-03 08:40:00,0.5281,0.5281,0.5272,0.52725,34200000.0
2008-12-03 08:41:00,0.52705,0.52735,0.52705,0.52725,15800000.0
2008-12-03 08:42:00,0.5271,0.52745,0.5271,0.52745,9000000.0
2008-12-03 08:43:00,0.52745,0.5275,0.527,0.52745,33200000.0
2008-12-03 08:44:00,0.52745,0.52745,0.52745,0.52745,8400000.0
2008-12-03 08:45:00,0.52745,0.52745,0.52745,0.52745,2400000.0
2008-12-03 08:46:00,0.52752,0.52752,0.52712,0.5272,18800000.0
2008-12-03 08:47:00,0.5276,0.52775,0.5276,0.5276,24600000.0
2008-12-03 08:48:00,0.5276,0.52775,0.5276,0.52765,27400000.0
2008-12-03 08:49:00,0.5277,0.5277,0.5277,0.5277,2200000.0
2008-12-03 08:50:00,0.5277,0.5281,0.52765,0.5281,19600000.0
2008-12-03 08:51:00,0.52795,0.52795,0.52745,0.5275,22800000.0
2008-12-03 08:52:00,0.5273,0.52735,0.5273,0.5273,16200000.0
2008-12-03 08:53:00,0.5273,0.52765,0.5273,0.52765,33400000.0
2008-12-03 08:54:00,0.52775,0.5278,0.52775,0.52775,6000000.0
2008-12-03 08:55:00,0.52775,0.52805,0.52765,0.52765,22000000.0
2008-12-03 08:56:00,0.5275,0.52767,0.52729,0.52767,19000000.0
2008-12-03 08:57:00,0.52775,0.5279,0.52775,0.5279,33600000.0
2008-12-03 08:58:00,0.5279,0.5279,0.5279,0.5279,2400000.0
2008-12-03 08:59:00,0.52805,0.5282,0.5279,0.5279,34600000.0
2008-12-03 09:00:00,0.52795,0.52805,0.5279,0.52805,59600000.0
2008-12-03 09:01:00,0.52805,0.5284,0.52795,0.5281,23800000.0
2008-12-03 09:02:00,0.5284,0.52855,0.5277,0.52775,110400000.0
2008-12-03 09:03:00,0.52775,0.52795,0.5277,0.52795,57200000.0
2008-12-03 09:04:00,0.52795,0.52805,0.52795,0.528,14600000.0
2008-12-03 09:05:00,0.528,0.52805,0.528,0.52805,5400000.0
2008-12-03 09:06:00,0.528,0.528,0.52795,0.52795,10200000.0
2008-12-03 09:07:00,0.52769,0.52797,0.52764,0.52776,167800000.0
2008-12-03 09:08:00,0.52795,0.5281,0.52795,0.5281,32400000.0
2008-12-03 09:09:00,0.5281,0.5282,0.5281,0.5282,47800000.0
2008-12-03 09:10:00,0.5282,0.5284,0.5282,0.52835,26200000.0
2008-12-03 09:11:00,0.5283,0.5283,0.5281,0.5281,24000000.0
2008-12-03 09:12:00,0.5281,0.52915,0.5281,0.52915,76200000.0
2008-12-03 09:13:00,0.52915,0.52915,0.5286,0.5286,47400000.0
2008-12-03 09:14:00,0.5286,0.5288,0.52815,0.52845,58600000.0
2008-12-03 09:15:00,0.5286,0.5287,0.52825,0.5283,46800000.0
2008-12-03 09:16:00,0.5282,0.52825,0.5282,0.52825,7200000.0
2008-12-03 09:17:00,0.5284,0.52845,0.5284,0.52845,7400000.0
2008-12-03 09:18:00,0.5285,0.5286,0.5284,0.5284,11000000.0
2008-12-03 09:19:00,0.5284,0.52875,0.5284,0.5286,31400000.0
2008-12-03 09:20:00,0.52865,0.52905,0.52865,0.52905,50000000.0
2008-12-03 09:21:00,0.529,0.529,0.5288,0.52895,41000000.0
2008-12-03 09:22:00,0.52859,0.52871,0.52856,0.52856,15600000.0
2008-12-03 09:23:00,0.52895,0.52895,0.52895,0.52895,1000000.0
2008-12-03 09:24:00,0.52863,0.52869,0.52845,0.52855,43800000.0
2008-12-03 09:25:00,0.52895,0.52895,0.52895,0.52895,8800000.0
2008-12-03 09:26:00,0.52895,0.529,0.52875,0.52885,21200000.0
2008-12-03 09:27:00,0.5288,0.5288,0.5287,0.5287,15200000.0
2008-12-03 09:28:00,0.5287,0.5289,0.5286,0.52865,65400000.0
2008-12-03 09:29:00,0.5288,0.52905,0.52865,0.5289,90400000.0
2008-12-03 09:30:00,0.52895,0.52915,0.5286,0.5288,69400000.0
2008-12-03 09:31:00,0.5288,0.5289,0.5288,0.5289,23200000.0
2008-12-03 09:32:00,0.5289,0.529,0.5287,0.5288,21600000.0
2008-12-03 09:33:00,0.5289,0.5289,0.52865,0.52875,50600000.0
2008-12-03 09:34:00,0.5288,0.5288,0.52865,0.52875,26400000.0
2008-12-03 09:35:00,0.5288,0.5288,0.52845,0.52845,46600000.0
2008-12-03 09:36:00,0.52875,0.52875,0.52825,0.5283,23600000.0
2008-12-03 09:37:00,0.52845,0.5285,0.52805,0.52845,65400000.0
2008-12-03 09:38:00,0.52855,0.52885,0.5282,0.5284,80800000.0
2008-12-03 09:39:00,0.5284,0.5286,0.52835,0.5286,28400000.0
2008-12-03 09:40:00,0.5287,0.5288,0.52825,0.5286,43800000.0
2008-12-03 09:41:00,0.52855,0.52855,0.52745,0.52745,95800000.0
2008-12-03 09:42:00,0.52755,0.5279,0.5275,0.5278,32000000.0
2008-12-03 09:43:00,0.5278,0.5278,0.5278,0.5278,17600000.0
2008-12-03 09:44:00,0.52785,0.52795,0.52775,0.5279,22000000.0
2008-12-03 09:45:00,0.5279,0.5279,0.5279,0.5279,1000000.0
2008-12-03 09:46:00,0.5279,0.52795,0.52725,0.52775,58600000.0
2008-12-03 09:47:00,0.52785,0.5279,0.52765,0.52785,59200000.0
2008-12-03 09:48:00,0.5279,0.52795,0.5279,0.52795,16000000.0
2008-12-03 09:49:00,0.52795,0.52795,0.5279,0.5279,6400000.0
2008-12-03 09:50:00,0.5279,0.52925,0.5279,0.529,66800000.0
2008-12-03 09:51:00,0.52895,0.52895,0.5288,0.5288,8200000.0
2008-12-03 09:52:00,0.5288,0.5294,0.52875,0.52875,85600000.0
2008-12-03 09:53:00,0.52875,0.5289,0.52855,0.5289,35200000.0
2008-12-03 09:54:00,0.5289,0.529,0.52865,0.52875,35600000.0
2008-12-03 09:55:00,0.5287,0.529,0.5286,0.5287,38000000.0
2008-12-03 09:56:00,0.52865,0.52875,0.5285,0.52865,33200000.0
2008-12-03 09:57:00,0.5287,0.52875,0.5286,0.52875,4800000.0
2008-12-03 09:58:00,0.5289,0.5289,0.52865,0.52865,4000000.0
2008-12-03 09:59:00,0.52895,0.52895,0.52895,0.52895,1000000.0
2008-12-03 10:00:00,0.5289,0.5289,0.5279,0.5285,40000000.0
2008-12-03 10:01:00,0.52845,0.52845,0.52845,0.52845,3600000.0
2008-12-03 10:02:00,0.52845,0.529,0.52825,0.529,17000000.0
2008-12-03 10:03:00,0.529,0.529,0.528,0.52815,38000000.0
2008-12-03 10:04:00,0.5281,0.5282,0.52785,0.5282,72000000.0
2008-12-03 10:05:00,0.5282,0.5282,0.528,0.528,17200000.0
2008-12-03 10:06:00,0.528,0.5281,0.528,0.528,19000000.0
2008-12-03 10:07:00,0.5281,0.5281,0.528,0.528,4800000.0
2008-12-03 10:08:00,0.52761,0.52778,0.52748,0.52748,70800000.0
2008-12-03 10:09:00,0.52795,0.52795,0.52745,0.5278,28400000.0
2008-12-03 10:10:00,0.52728,0.52763,0.52722,0.5275,66800000.0
2008-12-03 10:11:00,0.52745,0.52758,0.5273,0.52746,97800000.0
2008-12-03 10:12:00,0.52724,0.52755,0.52724,0.52743,52600000.0
2008-12-03 10:13:00,0.5279,0.52815,0.5274,0.52765,42000000.0
2008-12-03 10:14:00,0.5278,0.5282,0.5278,0.5281,30800000.0
2008-12-03 10:15:00,0.5279,0.5288,0.52785,0.528,102800000.0
2008-12-03 10:16:00,0.52795,0.52795,0.52795,0.52795,1600000.0
2008-12-03 10:17:00,0.52805,0.52805,0.52795,0.52795,13000000.0
2008-12-03 10:18:00,0.528,0.5281,0.52785,0.5279,83600000.0
2008-12-03 10:19:00,0.52795,0.5286,0.5279,0.5279,71800000.0
2008-12-03 10:20:00,0.5279,0.52825,0.5274,0.52755,65000000.0
2008-12-03 10:21:00,0.52755,0.528,0.52735,0.528,38400000.0
2008-12-03 10:22:00,0.52742,0.52782,0.52737,0.52755,57200000.0
2008-12-03 10:23:00,0.5276,0.52785,0.5273,0.52745,31600000.0
2008-12-03 10:24:00,0.5274,0.5274,0.5274,0.5274,4000000.0
2008-12-03 10:25:00,0.5274,0.52785,0.52725,0.5275,27600000.0
2008-12-03 10:26:00,0.5276,0.52785,0.5276,0.52785,20000000.0
2008-12-03 10:27:00,0.5279,0.5279,0.5279,0.5279,6000000.0
2008-12-03 10:28:00,0.52785,0.52795,0.52785,0.52785,15800000.0
2008-12-03 10:29:00,0.52785,0.52785,0.5272,0.5275,39400000.0
2008-12-03 10:30:00,0.5275,0.5275,0.527,0.5271,38200000.0
2008-12-03 10:31:00,0.52715,0.52715,0.52705,0.5271,10400000.0
2008-12-03 10:32:00,0.5271,0.5275,0.52705,0.52745,36000000.0
2008-12-03 10:33:00,0.52745,0.5275,0.5274,0.5275,4000000.0
2008-12-03 10:34:00,0.5275,0.5275,0.5274,0.5275,7600000.0
2008-12-03 10:35:00,0.5274,0.5274,0.5272,0.5272,13400000.0
2008-12-03 10:36:00,0.52725,0.52735,0.5272,0.5272,36200000.0
2008-12-03 10:37:00,0.52725,0.52725,0.52645,0.52645,64000000.0
2008-12-03 10:38:00,0.52645,0.5265,0.52615,0.5263,46600000.0
2008-12-03 10:39:00,0.52625,0.5263,0.5261,0.5262,73400000.0
2008-12-03 10:40:00,0.5262,0.52705,0.5262,0.5267,79800000.0
2008-12-03 10:41:00,0.5267,0.5267,0.52615,0.5262,35600000.0
2008-12-03 10:42:00,0.52615,0.5265,0.5261,0.5265,21800000.0
2008-12-03 10:43:00,0.5265,0.5267,0.5261,0.5266,69200000.0
2008-12-03 10:44:00,0.5265,0.52675,0.52635,0.52655,46600000.0
2008-12-03 10:45:00,0.5266,0.52705,0.52655,0.527,25200000.0
2008-12-03 10:46:00,0.52705,0.5271,0.52665,0.5269,21000000.0
2008-12-03 10:47:00,0.52685,0.527,0.5261,0.52635,63400000.0
2008-12-03 10:48:00,0.52635,0.5268,0.5262,0.52675,52000000.0
2008-12-03 10:49:00,0.52675,0.5268,0.5261,0.5265,27600000.0
2008-12-03 10:50:00,0.5265,0.5265,0.5261,0.5262,28200000.0
2008-12-03 10:51:00,0.5262,0.5268,0.5262,0.5268,15200000.0
2008-12-03 10:52:00,0.5269,0.5272,0.5269,0.52715,21600000.0
2008-12-03 10:53:00,0.52715,0.5275,0.52645,0.52645,32400000.0
2008-12-03 10:54:00,0.5266,0.5268,0.5266,0.5268,8000000.0
2008-12-03 10:55:00,0.5268,0.5268,0.5268,0.5268,8800000.0
2008-12-03 10:56:00,0.5268,0.527,0.5268,0.5269,25800000.0
2008-12-03 10:57:00,0.527,0.52715,0.5264,0.527,82400000.0
2008-12-03 10:58:00,0.5269,0.5271,0.52615,0.5262,317600006.0
2008-12-03 10:59:00,0.52625,0.52635,0.5262,0.52625,6800000.0
2008-12-03 11:00:00,0.52625,0.52635,0.52625,0.52625,10000000.0
2008-12-03 11:01:00,0.52625,0.52705,0.52625,0.52705,119000000.0
2008-12-03 11:02:00,0.527,0.5275,0.5266,0.5275,42000000.0
2008-12-03 11:03:00,0.52715,0.52742,0.52708,0.52716,118200000.0
2008-12-03 11:04:00,0.52745,0.52745,0.52695,0.52705,21400000.0
2008-12-03 11:05:00,0.527,0.5278,0.5268,0.5278,69000000.0
2008-12-03 11:06:00,0.528,0.5281,0.5278,0.5279,46400000.0
2008-12-03 11:07:00,0.52785,0.52785,0.52705,0.5272,62800000.0
2008-12-03 11:08:00,0.52715,0.5272,0.527,0.527,509000002.0
2008-12-03 11:09:00,0.527,0.527,0.52665,0.52675,84000002.0
2008-12-03 11:10:00,0.52675,0.527,0.52635,0.52635,39800000.0
2008-12-03 11:11:00,0.5264,0.5264,0.52615,0.52635,35400000.0
2008-12-03 11:12:00,0.5264,0.5264,0.52615,0.52615,36200000.0
2008-12-03 11:13:00,0.5262,0.5265,0.52605,0.52605,53200000.0
2008-12-03 11:14:00,0.5262,0.5262,0.5254,0.5254,84800000.0
2008-12-03 11:15:00,0.525,0.5252,0.52485,0.52485,63000000.0
2008-12-03 11:16:00,0.5249,0.5254,0.5249,0.5251,113200000.0
2008-12-03 11:17:00,0.52515,0.52575,0.525,0.5254,150200000.0
2008-12-03 11:18:00,0.5254,0.5258,0.5254,0.5257,62200000.0
2008-12-03 11:19:00,0.52575,0.526,0.52575,0.526,11800000.0
2008-12-03 11:20:00,0.526,0.526,0.52525,0.5254,36000000.0
2008-12-03 11:21:00,0.52545,0.5255,0.5254,0.5255,9600000.0
2008-12-03 11:22:00,0.5255,0.5256,0.52545,0.5256,30400000.0
2008-12-03 11:23:00,0.52555,0.5259,0.52555,0.5259,38600000.0
2008-12-03 11:24:00,0.5259,0.5264,0.5259,0.5263,38800000.0
2008-12-03 11:25:00,0.5263,0.5267,0.5263,0.52665,49400000.0
2008-12-03 11:26:00,0.5267,0.5267,0.5264,0.5264,35400000.0
2008-12-03 11:27:00,0.52645,0.5265,0.52635,0.52635,34600000.0
2008-12-03 11:28:00,0.5263,0.5265,0.5263,0.5265,31800000.0
2008-12-03 11:29:00,0.5265,0.5265,0.5265,0.5265,14400000.0
2008-12-03 11:30:00,0.5265,0.5265,0.5264,0.52645,27800000.0
2008-12-03 11:31:00,0.52645,0.52675,0.52645,0.52675,56000000.0
2008-12-03 11:32:00,0.52675,0.52705,0.52675,0.52705,33600000.0
2008-12-03 11:33:00,0.527,0.527,0.5268,0.527,55400000.0
2008-12-03 11:34:00,0.527,0.527,0.52675,0.52685,18800000.0
2008-12-03 11:35:00,0.5268,0.527,0.52675,0.52695,26000000.0
2008-12-03 11:36:00,0.52695,0.52705,0.52645,0.52645,79200000.0
2008-12-03 11:37:00,0.52655,0.52655,0.52635,0.52645,20800000.0
2008-12-03 11:38:00,0.52645,0.5265,0.5264,0.52645,9000000.0
2008-12-03 11:39:00,0.52645,0.5265,0.5264,0.52645,38600000.0
2008-12-03 11:40:00,0.52645,0.52645,0.52615,0.52615,20600000.0
2008-12-03 11:41:00,0.52615,0.52615,0.526,0.52615,15400000.0
2008-12-03 11:42:00,0.52615,0.5262,0.52595,0.526,46200000.0
2008-12-03 11:43:00,0.52595,0.52595,0.52575,0.5259,59000000.0
2008-12-03 11:44:00,0.5259,0.526,0.5258,0.52595,33000000.0
2008-12-03 11:45:00,0.52595,0.526,0.52595,0.52595,11000000.0
2008-12-03 11:46:00,0.526,0.526,0.52595,0.52595,18000000.0
2008-12-03 11:47:00,0.526,0.5261,0.52595,0.52605,17000000.0
2008-12-03 11:48:00,0.5261,0.52635,0.526,0.52605,26400000.0
2008-12-03 11:49:00,0.52605,0.5263,0.52585,0.52585,48800000.0
2008-12-03 11:50:00,0.52585,0.5261,0.5254,0.52605,125800000.0
2008-12-03 11:51:00,0.5256,0.52615,0.5256,0.52615,18000000.0
2008-12-03 11:52:00,0.5261,0.52615,0.52605,0.52605,11000000.0
2008-12-03 11:53:00,0.5261,0.52615,0.5261,0.5261,7000000.0
2008-12-03 11:54:00,0.5261,0.52635,0.5261,0.52635,13000000.0
2008-12-03 11:55:00,0.5263,0.5266,0.52625,0.5266,60600000.0
2008-12-03 11:56:00,0.5266,0.52695,0.5263,0.52695,93000000.0
2008-12-03 11:57:00,0.52695,0.52705,0.5268,0.52705,13800000.0
2008-12-03 11:58:00,0.52655,0.52725,0.5263,0.5272,39100000.0
2008-12-03 11:59:00,0.52715,0.5274,0.5266,0.5272,74400000.0
2008-12-03 12:00:00,0.52715,0.52715,0.52675,0.52675,181599998.0
2008-12-03 12:01:00,0.52675,0.52675,0.52635,0.52635,67000000.0
2008-12-03 12:02:00,0.52645,0.52655,0.52625,0.52625,45600000.0
2008-12-03 12:03:00,0.5264,0.52675,0.5263,0.52675,32400000.0
2008-12-03 12:04:00,0.52675,0.52675,0.52665,0.52665,2600000.0
2008-12-03 12:05:00,0.52631,0.52648,0.52619,0.52633,15000000.0
2008-12-03 12:06:00,0.52665,0.52675,0.52665,0.52675,8000000.0
2008-12-03 12:07:00,0.52675,0.52715,0.52675,0.5271,34200000.0
2008-12-03 12:08:00,0.5271,0.52755,0.5271,0.52755,46000000.0
2008-12-03 12:09:00,0.5276,0.5276,0.52755,0.52755,13000000.0
2008-12-03 12:10:00,0.5275,0.52765,0.52735,0.5274,245600000.0
2008-12-03 12:11:00,0.5276,0.52785,0.5275,0.5276,92800000.0
2008-12-03 12:12:00,0.5276,0.5276,0.527,0.52745,424400000.0
2008-12-03 12:13:00,0.5276,0.5276,0.5276,0.5276,105600000.0
2008-12-03 12:14:00,0.5276,0.5276,0.5269,0.52715,158200000.0
2008-12-03 12:15:00,0.5272,0.52725,0.52705,0.52705,38000000.0
2008-12-03 12:16:00,0.5271,0.5277,0.5271,0.52745,66800000.0
2008-12-03 12:17:00,0.52745,0.52745,0.5273,0.52735,12000000.0
2008-12-03 12:18:00,0.5273,0.5273,0.52705,0.52715,9400000.0
2008-12-03 12:19:00,0.5271,0.5271,0.52705,0.5271,5800000.0
2008-12-03 12:20:00,0.5271,0.52735,0.527,0.52735,20600000.0
2008-12-03 12:21:00,0.5274,0.5274,0.52725,0.5273,21600000.0
2008-12-03 12:22:00,0.52735,0.52735,0.52725,0.52725,10000000.0
2008-12-03 12:23:00,0.5273,0.52735,0.5272,0.5272,17800000.0
2008-12-03 12:24:00,0.52725,0.5276,0.5272,0.5276,31000000.0
2008-12-03 12:25:00,0.5279,0.5279,0.52725,0.5273,23400000.0
2008-12-03 12:26:00,0.5273,0.5274,0.52725,0.52725,10200000.0
2008-12-03 12:27:00,0.52735,0.52745,0.52725,0.5273,30600000.0
2008-12-03 12:28:00,0.5273,0.5274,0.52725,0.52725,12400000.0
2008-12-03 12:29:00,0.52725,0.52755,0.52725,0.52735,16400000.0
2008-12-03 12:30:00,0.5274,0.5276,0.5273,0.52735,18800000.0
2008-12-03 12:31:00,0.52755,0.52755,0.52735,0.52735,16200000.0
2008-12-03 12:32:00,0.52755,0.52755,0.52725,0.52755,22600000.0
2008-12-03 12:33:00,0.52765,0.5279,0.52755,0.52775,54400000.0
2008-12-03 12:34:00,0.5278,0.5278,0.5275,0.5277,16800000.0
2008-12-03 12:35:00,0.5277,0.5279,0.52755,0.52775,36000000.0
2008-12-03 12:36:00,0.5277,0.52785,0.5276,0.52775,47400000.0
2008-12-03 12:37:00,0.52775,0.528,0.52775,0.5279,18400000.0
2008-12-03 12:38:00,0.5279,0.5279,0.52785,0.52785,14000000.0
2008-12-03 12:39:00,0.52785,0.52815,0.52785,0.52815,22800000.0
2008-12-03 12:40:00,0.5282,0.52825,0.5282,0.52825,9200000.0
2008-12-03 12:41:00,0.52845,0.52845,0.52785,0.52785,36400000.0
2008-12-03 12:42:00,0.5279,0.5281,0.52785,0.5281,22000000.0
2008-12-03 12:43:00,0.52805,0.5282,0.5278,0.52815,85200000.0
2008-12-03 12:44:00,0.5282,0.52825,0.52785,0.52825,27800000.0
2008-12-03 12:45:00,0.52845,0.52885,0.52845,0.52865,17200000.0
2008-12-03 12:46:00,0.52865,0.52865,0.52865,0.52865,2000000.0
2008-12-03 12:47:00,0.52865,0.5288,0.52815,0.52835,36400000.0
2008-12-03 12:48:00,0.5285,0.5287,0.5284,0.52855,17600000.0
2008-12-03 12:49:00,0.5287,0.52885,0.5287,0.52885,6000000.0
2008-12-03 12:50:00,0.5288,0.5288,0.52825,0.5284,30400000.0
2008-12-03 12:51:00,0.5284,0.5287,0.52825,0.5287,26000000.0
2008-12-03 12:52:00,0.5287,0.52885,0.52825,0.52885,42800000.0
2008-12-03 12:53:00,0.5288,0.52885,0.5286,0.5286,34400000.0
2008-12-03 12:54:00,0.5286,0.5286,0.5282,0.5282,81600000.0
2008-12-03 12:55:00,0.5282,0.5282,0.5275,0.5275,299599987.0
2008-12-03 12:56:00,0.52765,0.528,0.52755,0.52795,39600000.0
2008-12-03 12:57:00,0.52785,0.52785,0.52765,0.5277,11000000.0
2008-12-03 12:58:00,0.5279,0.5282,0.52755,0.52815,56800000.0
2008-12-03 12:59:00,0.52795,0.5282,0.52795,0.52805,7000000.0
2008-12-03 13:00:00,0.52805,0.52805,0.528,0.52805,5000000.0
2008-12-03 13:01:00,0.528,0.5281,0.52785,0.52785,8000000.0
2008-12-03 13:02:00,0.52805,0.52805,0.52785,0.52805,7000000.0
2008-12-03 13:03:00,0.5281,0.52815,0.5276,0.5278,29800000.0
2008-12-03 13:04:00,0.5278,0.52795,0.52735,0.52775,52600000.0
2008-12-03 13:05:00,0.52775,0.52775,0.5276,0.5276,11200000.0
2008-12-03 13:06:00,0.5276,0.5276,0.5276,0.5276,84800000.0
2008-12-03 13:07:00,0.5276,0.5278,0.5276,0.5278,41800000.0
2008-12-03 13:08:00,0.5278,0.52795,0.52705,0.52705,42000000.0
2008-12-03 13:09:00,0.5272,0.52815,0.5272,0.52815,19600000.0
2008-12-03 13:10:00,0.5282,0.52835,0.5279,0.5283,154400000.0
2008-12-03 13:11:00,0.52815,0.52835,0.5275,0.5275,22200000.0
2008-12-03 13:12:00,0.5275,0.52795,0.5275,0.52775,37400000.0
2008-12-03 13:13:00,0.52775,0.5278,0.5276,0.5276,6000000.0
2008-12-03 13:14:00,0.52765,0.52765,0.5276,0.5276,8000000.0
2008-12-03 13:15:00,0.5276,0.52765,0.52755,0.52765,4000000.0
2008-12-03 13:16:00,0.5276,0.5276,0.5276,0.5276,1000000.0
2008-12-03 13:17:00,0.52755,0.52765,0.52755,0.52765,8000000.0
2008-12-03 13:18:00,0.5276,0.5276,0.5276,0.5276,2600000.0
2008-12-03 13:19:00,0.52775,0.52845,0.52775,0.52835,27000000.0
2008-12-03 13:20:00,0.5283,0.5284,0.5283,0.5284,2000000.0
2008-12-03 13:21:00,0.52825,0.5284,0.52825,0.5284,3000000.0
2008-12-03 13:22:00,0.52845,0.52845,0.5281,0.5281,2000000.0
2008-12-03 13:23:00,0.52815,0.52815,0.52815,0.52815,1000000.0
2008-12-03 13:24:00,0.52815,0.5283,0.52815,0.5283,3000000.0
2008-12-03 13:25:00,0.52815,0.52815,0.52815,0.52815,1000000.0
2008-12-03 13:26:00,0.52815,0.52815,0.52815,0.52815,1000000.0
2008-12-03 13:27:00,0.52815,0.5284,0.52815,0.5282,7000000.0
2008-12-03 13:28:00,0.5282,0.5284,0.52815,0.52815,4000000.0
2008-12-03 13:29:00,0.52815,0.52845,0.5274,0.52825,38800000.0
2008-12-03 13:30:00,0.5284,0.52845,0.52765,0.52775,21000000.0
2008-12-03 13:31:00,0.5278,0.52865,0.52755,0.52795,75200000.0
2008-12-03 13:32:00,0.52795,0.52795,0.52775,0.5279,29400000.0
2008-12-03 13:33:00,0.5279,0.5279,0.52775,0.52775,33000000.0
2008-12-03 13:34:00,0.52775,0.5279,0.52775,0.5279,14200000.0
2008-12-03 13:35:00,0.5279,0.52815,0.52775,0.528,67000000.0
2008-12-03 13:36:00,0.5282,0.5282,0.5279,0.52805,38800000.0
2008-12-03 13:37:00,0.52825,0.5286,0.52815,0.5284,47200000.0
2008-12-03 13:38:00,0.5284,0.5286,0.5282,0.5284,42000000.0
2008-12-03 13:39:00,0.52835,0.52885,0.52815,0.5283,46800000.0
2008-12-03 13:40:00,0.52825,0.5287,0.5282,0.52845,24000000.0
2008-12-03 13:41:00,0.52845,0.5288,0.52815,0.52875,58600000.0
2008-12-03 13:42:00,0.5289,0.52895,0.5288,0.52895,12200000.0
2008-12-03 13:43:00,0.5289,0.52905,0.5285,0.5287,77000000.0
2008-12-03 13:44:00,0.52875,0.5291,0.5287,0.5291,28200000.0
2008-12-03 13:45:00,0.5291,0.5292,0.52845,0.52885,121800000.0
2008-12-03 13:46:00,0.52905,0.52905,0.5283,0.5283,62800000.0
2008-12-03 13:47:00,0.52865,0.52895,0.5283,0.52875,79600000.0
2008-12-03 13:48:00,0.52885,0.5291,0.52885,0.5291,37800000.0
2008-12-03 13:49:00,0.52905,0.5291,0.52905,0.5291,13200000.0
2008-12-03 13:50:00,0.52905,0.5291,0.52885,0.529,28600000.0
2008-12-03 13:51:00,0.52905,0.52905,0.52895,0.52905,19000000.0
2008-12-03 13:52:00,0.529,0.52905,0.5289,0.529,29800000.0
2008-12-03 13:53:00,0.52905,0.52905,0.52865,0.52895,39800000.0
2008-12-03 13:54:00,0.52895,0.52895,0.5284,0.5286,58000000.0
2008-12-03 13:55:00,0.5286,0.5287,0.52845,0.52845,24000000.0
2008-12-03 13:56:00,0.5285,0.5286,0.5284,0.5286,16400000.0
2008-12-03 13:57:00,0.52845,0.52845,0.5284,0.5284,3200000.0
2008-12-03 13:58:00,0.5283,0.5285,0.5283,0.5285,8000000.0
2008-12-03 13:59:00,0.52855,0.5289,0.5285,0.52885,18800000.0
2008-12-03 14:00:00,0.5289,0.5295,0.5289,0.5294,28600000.0
2008-12-03 14:01:00,0.5295,0.5295,0.529,0.52945,91000000.0
2008-12-03 14:02:00,0.52945,0.52955,0.5291,0.5293,76200000.0
2008-12-03 14:03:00,0.52925,0.5293,0.52925,0.52925,15400000.0
2008-12-03 14:04:00,0.5293,0.5293,0.5291,0.5292,29200000.0
2008-12-03 14:05:00,0.5292,0.52925,0.5292,0.5292,16000000.0
2008-12-03 14:06:00,0.5292,0.5293,0.52895,0.5292,77000000.0
2008-12-03 14:07:00,0.5292,0.5292,0.52905,0.5291,20000000.0
2008-12-03 14:08:00,0.52895,0.52915,0.52885,0.5289,33400000.0
2008-12-03 14:09:00,0.529,0.529,0.529,0.529,1000000.0
2008-12-03 14:10:00,0.52895,0.52895,0.52885,0.5289,8000000.0
2008-12-03 14:11:00,0.52895,0.529,0.52895,0.529,5000000.0
2008-12-03 14:12:00,0.5289,0.52895,0.5289,0.5289,4600000.0
2008-12-03 14:13:00,0.5289,0.52895,0.52885,0.52885,8800000.0
2008-12-03 14:14:00,0.52885,0.5293,0.52885,0.5293,34200000.0
2008-12-03 14:15:00,0.52935,0.52935,0.52925,0.52925,5000000.0
2008-12-03 14:16:00,0.5293,0.5293,0.52925,0.52925,5800000.0
2008-12-03 14:17:00,0.52925,0.52925,0.52865,0.52875,82400000.0
2008-12-03 14:18:00,0.5288,0.5288,0.5282,0.52845,55000000.0
2008-12-03 14:19:00,0.5285,0.529,0.5285,0.529,7000000.0
2008-12-03 14:20:00,0.52915,0.52915,0.52915,0.52915,1000000.0
2008-12-03 14:21:00,0.5291,0.52945,0.5291,0.52945,20400000.0
2008-12-03 14:22:00,0.52945,0.5295,0.5291,0.52945,83200000.0
2008-12-03 14:23:00,0.5295,0.5296,0.5289,0.52905,100800000.0
2008-12-03 14:24:00,0.52915,0.5292,0.5291,0.5291,8000000.0
2008-12-03 14:25:00,0.529,0.5296,0.529,0.5293,31200000.0
2008-12-03 14:26:00,0.5292,0.5296,0.5292,0.5295,18600000.0
2008-12-03 14:27:00,0.5296,0.52975,0.52955,0.52965,8400000.0
2008-12-03 14:28:00,0.52965,0.53045,0.52965,0.52975,47000000.0
2008-12-03 14:29:00,0.53005,0.53055,0.52975,0.5299,101800000.0
2008-12-03 14:30:00,0.52975,0.53,0.52945,0.52965,52200000.0
2008-12-03 14:31:00,0.5296,0.5296,0.52945,0.52945,11000000.0
2008-12-03 14:32:00,0.52945,0.52945,0.52905,0.52905,15200000.0
2008-12-03 14:33:00,0.52905,0.52905,0.5289,0.5289,4600000.0
2008-12-03 14:34:00,0.5289,0.52895,0.52885,0.52895,6200000.0
2008-12-03 14:35:00,0.52895,0.52895,0.52885,0.52885,4600000.0
2008-12-03 14:36:00,0.52885,0.52905,0.5288,0.52905,15600000.0
2008-12-03 14:37:00,0.52905,0.52905,0.52875,0.5288,21000000.0
2008-12-03 14:38:00,0.52875,0.5288,0.52865,0.52875,4000000.0
2008-12-03 14:39:00,0.5287,0.5287,0.5287,0.5287,1000000.0
2008-12-03 14:40:00,0.5287,0.529,0.5281,0.52895,41400000.0
2008-12-03 14:41:00,0.52895,0.52995,0.5288,0.52925,132800000.0
2008-12-03 14:42:00,0.52925,0.5293,0.5284,0.52865,107200000.0
2008-12-03 14:43:00,0.52885,0.52885,0.52845,0.52845,18000000.0
2008-12-03 14:44:00,0.52865,0.52885,0.52845,0.52865,51600000.0
2008-12-03 14:45:00,0.52865,0.5287,0.52835,0.5286,118800000.0
2008-12-03 14:46:00,0.52865,0.5287,0.52795,0.52805,117200000.0
2008-12-03 14:47:00,0.5281,0.52835,0.52795,0.52825,127400000.0
2008-12-03 14:48:00,0.52815,0.5285,0.52795,0.5285,153000000.0
2008-12-03 14:49:00,0.5285,0.5286,0.52795,0.52815,127800000.0
2008-12-03 14:50:00,0.52845,0.5288,0.5281,0.5284,131000000.0
2008-12-03 14:51:00,0.5284,0.52865,0.52795,0.5283,140800000.0
2008-12-03 14:52:00,0.5284,0.5285,0.52825,0.5284,84400000.0
2008-12-03 14:53:00,0.52835,0.5284,0.5282,0.52835,21000000.0
2008-12-03 14:54:00,0.52835,0.52855,0.5282,0.5284,19800000.0
2008-12-03 14:55:00,0.52845,0.52845,0.5283,0.5284,17600000.0
2008-12-03 14:56:00,0.5284,0.5285,0.5282,0.52835,73200000.0
2008-12-03 14:57:00,0.5283,0.5284,0.5282,0.5282,13000000.0
2008-12-03 14:58:00,0.52815,0.52815,0.52815,0.52815,15200000.0
2008-12-03 14:59:00,0.52815,0.52855,0.52815,0.52855,46200000.0
2008-12-03 15:00:00,0.52865,0.5291,0.52865,0.5291,25000000.0
2008-12-03 15:01:00,0.5291,0.5293,0.5291,0.5293,28000000.0
2008-12-03 15:02:00,0.52925,0.52945,0.5289,0.52895,110200000.0
2008-12-03 15:03:00,0.5289,0.52915,0.5285,0.52885,58800000.0
2008-12-03 15:04:00,0.52885,0.52885,0.5284,0.5286,34200000.0
2008-12-03 15:05:00,0.5286,0.52875,0.5285,0.52875,17000000.0
2008-12-03 15:06:00,0.5287,0.52875,0.5285,0.5286,24000000.0
2008-12-03 15:07:00,0.5286,0.52905,0.5285,0.529,38000000.0
2008-12-03 15:08:00,0.52895,0.52925,0.5287,0.5292,43400000.0
2008-12-03 15:09:00,0.52925,0.52945,0.52895,0.529,69800000.0
2008-12-03 15:10:00,0.529,0.5291,0.52855,0.52875,19400000.0
2008-12-03 15:11:00,0.529,0.529,0.52825,0.5283,30400000.0
2008-12-03 15:12:00,0.52835,0.52855,0.5278,0.52835,67600000.0
2008-12-03 15:13:00,0.52835,0.52865,0.5282,0.52855,58000000.0
2008-12-03 15:14:00,0.5286,0.52935,0.5286,0.52925,29600000.0
2008-12-03 15:15:00,0.52925,0.52925,0.5292,0.5292,6000000.0
2008-12-03 15:16:00,0.52925,0.52925,0.5291,0.5291,7000000.0
2008-12-03 15:17:00,0.5291,0.5292,0.52825,0.52835,38800000.0
2008-12-03 15:18:00,0.52825,0.5288,0.5282,0.5283,24000000.0
2008-12-03 15:19:00,0.52825,0.52835,0.52805,0.5281,68600000.0
2008-12-03 15:20:00,0.52825,0.5287,0.52795,0.5282,50280000.0
2008-12-03 15:21:00,0.5284,0.52865,0.5282,0.5283,84400000.0
2008-12-03 15:22:00,0.5285,0.52855,0.52845,0.52845,14400000.0
2008-12-03 15:23:00,0.52845,0.52845,0.52785,0.5283,322000000.0
2008-12-03 15:24:00,0.5283,0.52855,0.5281,0.52815,65800000.0
2008-12-03 15:25:00,0.5282,0.5282,0.5277,0.528,32800000.0
2008-12-03 15:26:00,0.52805,0.5281,0.5276,0.5279,29200000.0
2008-12-03 15:27:00,0.52785,0.528,0.5274,0.5278,62000000.0
2008-12-03 15:28:00,0.52785,0.5281,0.52735,0.5277,38600000.0
2008-12-03 15:29:00,0.5278,0.5282,0.5278,0.5282,27600000.0
2008-12-03 15:30:00,0.5281,0.5284,0.5281,0.5284,29000000.0
2008-12-03 15:31:00,0.5284,0.5284,0.5284,0.5284,2200000.0
2008-12-03 15:32:00,0.5284,0.5284,0.5284,0.5284,6600000.0
2008-12-03 15:33:00,0.5284,0.52875,0.52835,0.52865,20600000.0
2008-12-03 15:34:00,0.5288,0.52895,0.52875,0.52885,13000000.0
2008-12-03 15:35:00,0.5288,0.52915,0.5288,0.5291,13000000.0
2008-12-03 15:36:00,0.5291,0.5292,0.52905,0.5292,16000000.0
2008-12-03 15:37:00,0.52925,0.52995,0.5292,0.52995,45400000.0
2008-12-03 15:38:00,0.5299,0.53,0.52985,0.5299,15000000.0
2008-12-03 15:39:00,0.5299,0.5299,0.5293,0.52965,28400000.0
2008-12-03 15:40:00,0.52965,0.52965,0.52945,0.5296,48600000.0
2008-12-03 15:41:00,0.52955,0.5296,0.52915,0.5294,86400000.0
2008-12-03 15:42:00,0.5294,0.5294,0.52925,0.5293,14400000.0
2008-12-03 15:43:00,0.5293,0.5293,0.52875,0.5288,57600000.0
2008-12-03 15:44:00,0.52885,0.529,0.52835,0.5286,77800000.0
2008-12-03 15:45:00,0.5286,0.52895,0.52845,0.52875,39200000.0
2008-12-03 15:46:00,0.5288,0.52885,0.52865,0.52865,23000000.0
2008-12-03 15:47:00,0.5288,0.5292,0.52865,0.5292,22000000.0
2008-12-03 15:48:00,0.52915,0.5292,0.52915,0.52915,5000000.0
2008-12-03 15:49:00,0.52915,0.52915,0.52895,0.52905,11600000.0
2008-12-03 15:50:00,0.529,0.5292,0.529,0.529,16000000.0
2008-12-03 15:51:00,0.529,0.5291,0.52885,0.5291,31400000.0
2008-12-03 15:52:00,0.5291,0.5291,0.52895,0.52905,30200000.0
2008-12-03 15:53:00,0.5291,0.5291,0.52905,0.5291,25800000.0
2008-12-03 15:54:00,0.5291,0.5291,0.52895,0.529,30600000.0
2008-12-03 15:55:00,0.5289,0.529,0.5289,0.52895,36600000.0
2008-12-03 15:56:00,0.52895,0.52895,0.52845,0.52865,70200000.0
2008-12-03 15:57:00,0.5288,0.52895,0.52845,0.5288,125400000.0
2008-12-03 15:58:00,0.52875,0.5289,0.52875,0.5289,40600000.0
2008-12-03 15:59:00,0.52885,0.5289,0.52875,0.52875,15000000.0
2008-12-03 16:00:00,0.52875,0.5288,0.52865,0.5288,9800000.0
2008-12-03 16:01:00,0.52875,0.529,0.52875,0.5289,24000000.0
2008-12-03 16:02:00,0.52895,0.52895,0.52845,0.5287,20600000.0
2008-12-03 16:03:00,0.52865,0.52875,0.52835,0.52855,53200000.0
2008-12-03 16:04:00,0.52855,0.52875,0.52845,0.52855,53400000.0
2008-12-03 16:05:00,0.52855,0.5286,0.52785,0.5282,25600000.0
2008-12-03 16:06:00,0.52815,0.52815,0.5279,0.52805,11600000.0
2008-12-03 16:07:00,0.52805,0.5286,0.528,0.52855,18400000.0
2008-12-03 16:08:00,0.5285,0.52855,0.5285,0.52855,2000000.0
2008-12-03 16:09:00,0.5286,0.52885,0.52845,0.52855,32000000.0
2008-12-03 16:10:00,0.5286,0.5286,0.5285,0.5285,8000000.0
2008-12-03 16:11:00,0.5285,0.5286,0.5285,0.5286,12000000.0
2008-12-03 16:12:00,0.52855,0.52855,0.528,0.5281,14000000.0
2008-12-03 16:13:00,0.52815,0.52815,0.52805,0.52815,23000000.0
2008-12-03 16:14:00,0.52815,0.5289,0.52815,0.5289,16000000.0
2008-12-03 16:15:00,0.52885,0.5289,0.52875,0.52885,18800000.0
2008-12-03 16:16:00,0.5289,0.52925,0.52885,0.52885,41400000.0
2008-12-03 16:17:00,0.529,0.529,0.5288,0.52895,8000000.0
2008-12-03 16:18:00,0.52895,0.5291,0.5289,0.52905,9000000.0
2008-12-03 16:19:00,0.52905,0.5291,0.5289,0.52905,23000000.0
2008-12-03 16:20:00,0.52905,0.52905,0.529,0.52905,13800000.0
2008-12-03 16:21:00,0.529,0.5294,0.5289,0.5293,47600000.0
2008-12-03 16:22:00,0.5293,0.52975,0.529,0.5295,41600000.0
2008-12-03 16:23:00,0.5295,0.5297,0.52945,0.52965,25400000.0
2008-12-03 16:24:00,0.5297,0.52985,0.52945,0.5296,31400000.0
2008-12-03 16:25:00,0.5297,0.53005,0.5295,0.5295,24000000.0
2008-12-03 16:26:00,0.52955,0.52955,0.52945,0.5295,14200000.0
2008-12-03 16:27:00,0.5295,0.5295,0.52945,0.52945,54200000.0
2008-12-03 16:28:00,0.52955,0.52965,0.52945,0.52945,91000000.0
2008-12-03 16:29:00,0.52945,0.5295,0.5294,0.5295,96200000.0
2008-12-03 16:30:00,0.5294,0.5304,0.5294,0.53005,339400002.0
2008-12-03 16:31:00,0.53005,0.53015,0.5299,0.5299,58999999.0
2008-12-03 16:32:00,0.5299,0.5303,0.5298,0.53,74800000.0
2008-12-03 16:33:00,0.53,0.53025,0.53,0.5301,25200000.0
2008-12-03 16:34:00,0.5301,0.5311,0.5301,0.53095,43400000.0
2008-12-03 16:35:00,0.5309,0.53095,0.5308,0.5309,19800000.0
2008-12-03 16:36:00,0.53085,0.53145,0.53085,0.53125,53200000.0
2008-12-03 16:37:00,0.53125,0.5315,0.5311,0.5313,23200000.0
2008-12-03 16:38:00,0.53125,0.53145,0.53075,0.531,54000000.0
2008-12-03 16:39:00,0.531,0.53125,0.5306,0.531,56200000.0
2008-12-03 16:40:00,0.531,0.53125,0.5301,0.5302,69600000.0
2008-12-03 16:41:00,0.53015,0.53075,0.53015,0.53075,45800000.0
2008-12-03 16:42:00,0.53075,0.53075,0.53025,0.5303,76400000.0
2008-12-03 16:43:00,0.5303,0.5308,0.5302,0.5306,46200000.0
2008-12-03 16:44:00,0.53055,0.53095,0.53055,0.53085,18800000.0
2008-12-03 16:45:00,0.53085,0.53085,0.52985,0.5302,37600000.0
2008-12-03 16:46:00,0.53015,0.5302,0.53015,0.5302,14000000.0
2008-12-03 16:47:00,0.5302,0.53025,0.5298,0.53015,42000000.0
2008-12-03 16:48:00,0.5303,0.5304,0.52985,0.53,34000000.0
2008-12-03 16:49:00,0.52995,0.52995,0.5298,0.5299,17600000.0
2008-12-03 16:50:00,0.52995,0.53005,0.52995,0.53005,7000000.0
2008-12-03 16:51:00,0.53005,0.5302,0.52985,0.5299,42000000.0
2008-12-03 16:52:00,0.5299,0.52995,0.52985,0.5299,17000000.0
2008-12-03 16:53:00,0.52995,0.52995,0.5296,0.52985,29200000.0
2008-12-03 16:54:00,0.52985,0.5299,0.52945,0.52945,29800000.0
2008-12-03 16:55:00,0.5295,0.52985,0.5294,0.52945,27000000.0
2008-12-03 16:56:00,0.52945,0.52955,0.5294,0.5294,15600000.0
2008-12-03 16:57:00,0.5294,0.5294,0.5289,0.529,36200000.0
2008-12-03 16:58:00,0.52905,0.52915,0.52895,0.529,14800000.0
2008-12-03 16:59:00,0.52905,0.5292,0.52795,0.52805,48600000.0
2008-12-03 17:00:00,0.5281,0.52915,0.5281,0.52915,35880000.0
2008-12-03 17:01:00,0.5292,0.5294,0.5292,0.5294,3000000.0
2008-12-03 17:02:00,0.52945,0.52975,0.52945,0.52945,11000000.0
2008-12-03 17:03:00,0.52945,0.53005,0.5291,0.52935,70000000.0
2008-12-03 17:04:00,0.52945,0.52955,0.52935,0.52945,4800000.0
2008-12-03 17:05:00,0.5296,0.53015,0.5292,0.52965,46200000.0
2008-12-03 17:06:00,0.52965,0.53025,0.52955,0.53,24000000.0
2008-12-03 17:07:00,0.53,0.5301,0.53,0.53005,10000000.0
2008-12-03 17:08:00,0.53005,0.53015,0.5298,0.5298,28600000.0
2008-12-03 17:09:00,0.52985,0.53015,0.52975,0.5301,50400000.0
2008-12-03 17:10:00,0.5301,0.5301,0.52935,0.5295,70200000.0
2008-12-03 17:11:00,0.52945,0.52975,0.52945,0.5295,22400000.0
2008-12-03 17:12:00,0.52945,0.5297,0.52945,0.5295,56400000.0
2008-12-03 17:13:00,0.52945,0.52945,0.52885,0.5292,47200000.0
2008-12-03 17:14:00,0.52915,0.52945,0.5289,0.52945,29200000.0
2008-12-03 17:15:00,0.52945,0.53015,0.52945,0.5298,48600000.0
2008-12-03 17:16:00,0.53,0.5305,0.52985,0.53045,34600000.0
2008-12-03 17:17:00,0.53045,0.53045,0.53005,0.53015,45000000.0
2008-12-03 17:18:00,0.53015,0.5302,0.53005,0.53015,29600000.0
2008-12-03 17:19:00,0.53015,0.5306,0.53015,0.53025,50000000.0
2008-12-03 17:20:00,0.53025,0.5306,0.53005,0.5306,39200000.0
2008-12-03 17:21:00,0.5306,0.5312,0.53055,0.53055,62400000.0
2008-12-03 17:22:00,0.53075,0.531,0.53055,0.5308,24600000.0
2008-12-03 17:23:00,0.5308,0.53095,0.5302,0.5303,45600000.0
2008-12-03 17:24:00,0.5304,0.5304,0.52965,0.5297,47900000.0
2008-12-03 17:25:00,0.52965,0.53055,0.52955,0.5297,83800000.0
2008-12-03 17:26:00,0.52995,0.5301,0.52965,0.5298,62800000.0
2008-12-03 17:27:00,0.5294,0.52965,0.5294,0.52955,12200000.0
2008-12-03 17:28:00,0.52965,0.53115,0.5296,0.53105,69600000.0
2008-12-03 17:29:00,0.531,0.53155,0.53025,0.53155,73800000.0
2008-12-03 17:30:00,0.53155,0.5319,0.53145,0.5318,70600000.0
2008-12-03 17:31:00,0.5319,0.5319,0.53145,0.5316,115800000.0
2008-12-03 17:32:00,0.5315,0.5315,0.53075,0.5311,38200000.0
2008-12-03 17:33:00,0.5311,0.532,0.5311,0.532,29200000.0
2008-12-03 17:34:00,0.532,0.5328,0.53175,0.5324,301800000.0
2008-12-03 17:35:00,0.5324,0.5324,0.5324,0.5324,19200000.0
2008-12-03 17:36:00,0.53245,0.53275,0.53205,0.53235,17200000.0
2008-12-03 17:37:00,0.53235,0.53255,0.5322,0.5324,67400000.0
2008-12-03 17:38:00,0.53255,0.53255,0.53065,0.53085,90600000.0
2008-12-03 17:39:00,0.53085,0.5315,0.53065,0.5311,77200000.0
2008-12-03 17:40:00,0.53115,0.53135,0.5311,0.53115,15600000.0
2008-12-03 17:41:00,0.5311,0.5312,0.531,0.53115,29800000.0
2008-12-03 17:42:00,0.53135,0.532,0.5313,0.5319,29000000.0
2008-12-03 17:43:00,0.5318,0.5322,0.53175,0.532,27800000.0
2008-12-03 17:44:00,0.53205,0.53235,0.53205,0.53235,16800000.0
2008-12-03 17:45:00,0.53235,0.53285,0.53235,0.53285,32200000.0
2008-12-03 17:46:00,0.53305,0.5333,0.5329,0.533,263400000.0
2008-12-03 17:47:00,0.533,0.53385,0.533,0.53365,86400000.0
2008-12-03 17:48:00,0.5337,0.5337,0.5329,0.53315,233799993.0
2008-12-03 17:49:00,0.53335,0.5336,0.53325,0.53335,30000000.0
2008-12-03 17:50:00,0.53345,0.5335,0.5333,0.53335,68600000.0
2008-12-03 17:51:00,0.53345,0.5336,0.5334,0.5335,28800000.0
2008-12-03 17:52:00,0.53345,0.53345,0.5329,0.5329,61000000.0
2008-12-03 17:53:00,0.5329,0.5329,0.5328,0.5329,21000000.0
2008-12-03 17:54:00,0.5329,0.533,0.5328,0.53295,24000000.0
2008-12-03 17:55:00,0.533,0.5331,0.5328,0.53295,19000000.0
2008-12-03 17:56:00,0.5329,0.5329,0.53245,0.5326,29000000.0
2008-12-03 17:57:00,0.5327,0.53285,0.53225,0.5324,32600000.0
2008-12-03 17:58:00,0.53235,0.533,0.53235,0.533,25400000.0
2008-12-03 17:59:00,0.5332,0.5337,0.5331,0.5335,48600000.0
2008-12-03 18:00:00,0.53345,0.5335,0.53265,0.5329,77400000.0
2008-12-03 18:01:00,0.53305,0.5331,0.5325,0.5325,50400000.0
2008-12-03 18:02:00,0.53255,0.53295,0.53245,0.5329,23600000.0
2008-12-03 18:03:00,0.53285,0.5332,0.53275,0.5332,123200000.0
2008-12-03 18:04:00,0.53315,0.5335,0.53315,0.5334,58800000.0
2008-12-03 18:05:00,0.5335,0.5338,0.53345,0.5338,31000000.0
2008-12-03 18:06:00,0.5337,0.5337,0.53355,0.53355,66000000.0
2008-12-03 18:07:00,0.53345,0.53385,0.5334,0.53375,42400000.0
2008-12-03 18:08:00,0.53365,0.53365,0.5336,0.5336,15600000.0
2008-12-03 18:09:00,0.53365,0.53365,0.5333,0.53345,62600000.0
2008-12-03 18:10:00,0.53335,0.53355,0.53305,0.5335,79000000.0
2008-12-03 18:11:00,0.5335,0.53365,0.53325,0.53365,83800000.0
2008-12-03 18:12:00,0.5336,0.53365,0.5335,0.5335,118200000.0
2008-12-03 18:13:00,0.53355,0.5336,0.5335,0.53355,91600000.0
2008-12-03 18:14:00,0.53365,0.53405,0.53365,0.53375,207600002.0
2008-12-03 18:15:00,0.5338,0.53395,0.53365,0.5337,22000000.0
2008-12-03 18:16:00,0.53365,0.5339,0.5336,0.5338,60400000.0
2008-12-03 18:17:00,0.5338,0.534,0.5337,0.53385,73400000.0
2008-12-03 18:18:00,0.53385,0.534,0.53355,0.53355,49200000.0
2008-12-03 18:19:00,0.5336,0.53375,0.5336,0.53365,12200000.0
2008-12-03 18:20:00,0.53365,0.5337,0.5336,0.53365,7000000.0
2008-12-03 18:21:00,0.53355,0.53365,0.5334,0.53365,97200000.0
2008-12-03 18:22:00,0.53365,0.53365,0.5333,0.53345,37600000.0
2008-12-03 18:23:00,0.53355,0.53355,0.53315,0.53315,31000000.0
2008-12-03 18:24:00,0.5332,0.5332,0.53315,0.5332,7000000.0
2008-12-03 18:25:00,0.53315,0.53355,0.53315,0.53355,28600000.0
2008-12-03 18:26:00,0.53375,0.53375,0.53315,0.5336,38000000.0
2008-12-03 18:27:00,0.53355,0.5336,0.5332,0.53355,24800000.0
2008-12-03 18:28:00,0.5335,0.5335,0.5333,0.5333,13200000.0
2008-12-03 18:29:00,0.53325,0.53365,0.5332,0.53365,33400000.0
2008-12-03 18:30:00,0.5336,0.5336,0.53325,0.53335,43200000.0
2008-12-03 18:31:00,0.53335,0.5336,0.53335,0.5335,11800000.0
2008-12-03 18:32:00,0.53345,0.53385,0.53345,0.5337,73800000.0
2008-12-03 18:33:00,0.5337,0.5337,0.53365,0.5337,32000000.0
2008-12-03 18:34:00,0.5337,0.5337,0.5332,0.5335,67600000.0
2008-12-03 18:35:00,0.5335,0.5335,0.5327,0.5327,55400000.0
2008-12-03 18:36:00,0.5327,0.53315,0.5325,0.5329,53800000.0
2008-12-03 18:37:00,0.5329,0.53305,0.5329,0.53305,38200000.0
2008-12-03 18:38:00,0.533,0.53385,0.533,0.5336,43600000.0
2008-12-03 18:39:00,0.53355,0.5338,0.53325,0.5338,61600000.0
2008-12-03 18:40:00,0.53375,0.53385,0.53335,0.53345,51400000.0
2008-12-03 18:41:00,0.5334,0.5336,0.5334,0.5336,11000000.0
2008-12-03 18:42:00,0.53355,0.53385,0.53355,0.5336,32800000.0
2008-12-03 18:43:00,0.5336,0.5336,0.5336,0.5336,25600000.0
2008-12-03 18:44:00,0.5336,0.5336,0.5336,0.5336,38800000.0
2008-12-03 18:45:00,0.5336,0.5336,0.53315,0.53325,96800000.0
2008-12-03 18:46:00,0.5333,0.5333,0.53325,0.53325,29600000.0
2008-12-03 18:47:00,0.5333,0.5333,0.53325,0.53325,5200000.0
2008-12-03 18:48:00,0.5333,0.5333,0.53325,0.53325,31200000.0
2008-12-03 18:49:00,0.53325,0.53325,0.53325,0.53325,2600000.0
2008-12-03 18:50:00,0.5333,0.5333,0.53325,0.53325,14400000.0
2008-12-03 18:51:00,0.5333,0.5334,0.53325,0.5334,26200000.0
2008-12-03 18:52:00,0.53302,0.5332,0.53276,0.53313,31000000.0
2008-12-03 18:53:00,0.53296,0.53315,0.53282,0.53302,12600000.0
2008-12-03 18:54:00,0.5334,0.53375,0.53335,0.53375,17600000.0
2008-12-03 18:55:00,0.53375,0.53375,0.53335,0.53335,22200000.0
2008-12-03 18:56:00,0.5334,0.5336,0.53335,0.5334,34400000.0
2008-12-03 18:57:00,0.5334,0.5337,0.5334,0.53355,19800000.0
2008-12-03 18:58:00,0.5334,0.5334,0.5334,0.5334,5800000.0
2008-12-03 18:59:00,0.5334,0.5334,0.53335,0.53335,18800000.0
2008-12-03 19:00:00,0.53335,0.53335,0.53335,0.53335,11000000.0
2008-12-03 19:01:00,0.5329,0.53315,0.53275,0.533,23600000.0
2008-12-03 19:02:00,0.53305,0.53305,0.533,0.533,7000000.0
2008-12-03 19:03:00,0.5329,0.5329,0.5329,0.5329,1000000.0
2008-12-03 19:04:00,0.53275,0.53275,0.5325,0.5327,13000000.0
2008-12-03 19:05:00,0.5327,0.5327,0.53245,0.53245,8000000.0
2008-12-03 19:06:00,0.5325,0.5326,0.53245,0.53245,12000000.0
2008-12-03 19:07:00,0.5325,0.53255,0.5324,0.5324,45200000.0
2008-12-03 19:08:00,0.5324,0.5325,0.53205,0.5323,21000000.0
2008-12-03 19:09:00,0.5323,0.5323,0.5318,0.53205,17400000.0
2008-12-03 19:10:00,0.5321,0.53265,0.5316,0.53195,59880000.0
2008-12-03 19:11:00,0.5319,0.53195,0.5313,0.53175,15600000.0
2008-12-03 19:12:00,0.5318,0.5323,0.5318,0.5323,9600000.0
2008-12-03 19:13:00,0.5322,0.5322,0.532,0.53205,10000000.0
2008-12-03 19:14:00,0.532,0.53205,0.532,0.53205,10000000.0
2008-12-03 19:15:00,0.5322,0.5323,0.5321,0.5321,6000000.0
2008-12-03 19:16:00,0.53205,0.5321,0.532,0.53205,23000000.0
2008-12-03 19:17:00,0.53225,0.53225,0.5318,0.53185,8000000.0
2008-12-03 19:18:00,0.53195,0.53195,0.5318,0.53185,20000000.0
2008-12-03 19:19:00,0.5315,0.53195,0.5315,0.5318,46600000.0
2008-12-03 19:20:00,0.5317,0.5317,0.53085,0.5309,82800000.0
2008-12-03 19:21:00,0.5312,0.5314,0.5309,0.5313,72000000.0
2008-12-03 19:22:00,0.53065,0.53104,0.53065,0.53087,70800000.0
2008-12-03 19:23:00,0.5309,0.53105,0.5309,0.53105,17000000.0
2008-12-03 19:24:00,0.531,0.5314,0.53035,0.5308,79000000.0
2008-12-03 19:25:00,0.53085,0.53095,0.5308,0.53095,14000000.0
2008-12-03 19:26:00,0.53095,0.5311,0.5306,0.5309,10000000.0
2008-12-03 19:27:00,0.5311,0.53125,0.53065,0.53105,26200000.0
2008-12-03 19:28:00,0.53105,0.53105,0.531,0.53105,15000000.0
2008-12-03 19:29:00,0.53105,0.53105,0.5309,0.5309,9000000.0
2008-12-03 19:30:00,0.5309,0.531,0.5309,0.531,13800000.0
2008-12-03 19:31:00,0.53115,0.53115,0.53115,0.53115,2000000.0
2008-12-03 19:32:00,0.53125,0.53145,0.53125,0.53145,5000000.0
2008-12-03 19:33:00,0.5314,0.53155,0.53135,0.53155,29200000.0
2008-12-03 19:34:00,0.53128,0.53143,0.53101,0.53115,20800000.0
2008-12-03 19:35:00,0.53138,0.53148,0.53108,0.53108,20400000.0
2008-12-03 19:36:00,0.5315,0.532,0.5315,0.53195,14800000.0
2008-12-03 19:37:00,0.532,0.5323,0.532,0.5323,33000000.0
2008-12-03 19:38:00,0.5323,0.5323,0.532,0.532,11600000.0
2008-12-03 19:39:00,0.53205,0.5325,0.53205,0.5325,18200000.0
2008-12-03 19:40:00,0.5325,0.53305,0.5323,0.53265,23600000.0
2008-12-03 19:41:00,0.5326,0.53265,0.53165,0.5321,114600000.0
2008-12-03 19:42:00,0.53225,0.53245,0.53215,0.5322,11000000.0
2008-12-03 19:43:00,0.5323,0.53255,0.53205,0.53205,17000000.0
2008-12-03 19:44:00,0.53215,0.53245,0.532,0.532,9800000.0
2008-12-03 19:45:00,0.5322,0.5322,0.53215,0.5322,38000000.0
2008-12-03 19:46:00,0.5324,0.53265,0.5321,0.5322,41200000.0
2008-12-03 19:47:00,0.53225,0.5324,0.532,0.532,126800004.0
2008-12-03 19:48:00,0.53205,0.5324,0.53205,0.53215,8000000.0
2008-12-03 19:49:00,0.53205,0.53225,0.53205,0.53225,23600000.0
2008-12-03 19:50:00,0.53205,0.53235,0.532,0.532,109400000.0
2008-12-03 19:51:00,0.532,0.53225,0.5318,0.532,362800000.0
2008-12-03 19:52:00,0.532,0.532,0.5316,0.53175,10400000.0
2008-12-03 19:53:00,0.5318,0.53195,0.53175,0.53195,10000000.0
2008-12-03 19:54:00,0.53195,0.53195,0.53175,0.5318,3000000.0
2008-12-03 19:55:00,0.53175,0.53175,0.53175,0.53175,1000000.0
2008-12-03 19:56:00,0.53175,0.53195,0.53165,0.53195,12200000.0
2008-12-03 19:57:00,0.5319,0.5319,0.5319,0.5319,1000000.0
2008-12-03 19:58:00,0.5319,0.53205,0.5319,0.53205,14200000.0
2008-12-03 19:59:00,0.5317,0.5318,0.5317,0.5318,5000000.0
2008-12-03 20:00:00,0.5317,0.5318,0.5317,0.5318,2000000.0
2008-12-03 20:01:00,0.53175,0.53175,0.53175,0.53175,2000000.0
2008-12-03 20:02:00,0.53175,0.53175,0.53175,0.53175,1000000.0
2008-12-03 20:03:00,0.5319,0.5319,0.53175,0.5318,4000000.0
2008-12-03 20:04:00,0.5319,0.5319,0.5317,0.5317,5000000.0
2008-12-03 20:05:00,0.5317,0.5317,0.5317,0.5317,1000000.0
2008-12-03 20:06:00,0.53148,0.53161,0.53131,0.53161,32200000.0
2008-12-03 20:07:00,0.53165,0.5317,0.53155,0.5317,7400000.0
2008-12-03 20:08:00,0.5317,0.5317,0.53155,0.53165,26600000.0
2008-12-03 20:09:00,0.5316,0.5316,0.5316,0.5316,1000000.0
2008-12-03 20:10:00,0.53155,0.53155,0.53155,0.53155,1000000.0
2008-12-03 20:11:00,0.5316,0.5316,0.53155,0.5316,3000000.0
2008-12-03 20:12:00,0.53155,0.53165,0.53155,0.5316,13800000.0
2008-12-03 20:13:00,0.5316,0.53165,0.5311,0.5311,17600000.0
2008-12-03 20:14:00,0.53095,0.5311,0.5305,0.5305,10400000.0
2008-12-03 20:15:00,0.5306,0.53065,0.5306,0.53065,2000000.0
2008-12-03 20:16:00,0.5306,0.5306,0.5306,0.5306,1000000.0
2008-12-03 20:17:00,0.53065,0.53065,0.53065,0.53065,1000000.0
2008-12-03 20:18:00,0.5306,0.5308,0.5306,0.53065,3000000.0
2008-12-03 20:19:00,0.5306,0.5306,0.5306,0.5306,1000000.0
2008-12-03 20:20:00,0.53053,0.53075,0.53029,0.53068,29000000.0
2008-12-03 20:21:00,0.53043,0.53069,0.53032,0.53038,21600000.0
2008-12-03 20:22:00,0.53065,0.5311,0.5306,0.5311,16600000.0
2008-12-03 20:23:00,0.5311,0.5311,0.5311,0.5311,7600000.0
2008-12-03 20:24:00,0.5311,0.5311,0.5303,0.5303,27200000.0
2008-12-03 20:25:00,0.5306,0.5306,0.5299,0.53005,29800000.0
2008-12-03 20:26:00,0.53015,0.53035,0.52985,0.5302,14200000.0
2008-12-03 20:27:00,0.53035,0.5304,0.53005,0.53005,17200000.0
2008-12-03 20:28:00,0.53015,0.53015,0.5301,0.53015,5000000.0
2008-12-03 20:29:00,0.5301,0.5301,0.5301,0.5301,1000000.0
2008-12-03 20:30:00,0.53005,0.53005,0.5299,0.5299,6480000.0
2008-12-03 20:31:00,0.52925,0.52925,0.52875,0.52895,44000000.0
2008-12-03 20:32:00,0.52885,0.52885,0.5283,0.52845,15800000.0
2008-12-03 20:33:00,0.52855,0.5294,0.52855,0.52885,16000000.0
2008-12-03 20:34:00,0.52905,0.5291,0.52865,0.5288,16000000.0
2008-12-03 20:35:00,0.5288,0.5288,0.5286,0.5286,6000000.0
2008-12-03 20:36:00,0.52855,0.52865,0.5285,0.5285,17000000.0
2008-12-03 20:37:00,0.52855,0.5286,0.5284,0.5284,6200000.0
2008-12-03 20:38:00,0.52845,0.52875,0.52835,0.5285,19800000.0
2008-12-03 20:39:00,0.52855,0.52865,0.5284,0.5284,22200000.0
2008-12-03 20:40:00,0.5284,0.5285,0.52835,0.52835,17600000.0
2008-12-03 20:41:00,0.52835,0.5285,0.52835,0.5284,28800000.0
2008-12-03 20:42:00,0.5285,0.5285,0.5284,0.5284,4200000.0
2008-12-03 20:43:00,0.5284,0.5284,0.5284,0.5284,1000000.0
2008-12-03 20:44:00,0.5284,0.5284,0.5284,0.5284,6000000.0
2008-12-03 20:45:00,0.5284,0.5284,0.5284,0.5284,2000000.0
2008-12-03 20:46:00,0.5284,0.5284,0.528,0.528,4600000.0
2008-12-03 20:47:00,0.5281,0.52815,0.5281,0.52815,6000000.0
2008-12-03 20:48:00,0.52815,0.5283,0.52815,0.5283,3000000.0
2008-12-03 20:49:00,0.5283,0.5283,0.52815,0.5283,6000000.0
2008-12-03 20:50:00,0.5283,0.5283,0.52815,0.52815,5600000.0
2008-12-03 20:51:00,0.5283,0.52845,0.5283,0.52845,4000000.0
2008-12-03 20:52:00,0.52845,0.5285,0.52805,0.5284,19600000.0
2008-12-03 20:53:00,0.5284,0.5285,0.5284,0.52845,11200000.0
2008-12-03 20:54:00,0.5284,0.5288,0.5283,0.5288,12200000.0
2008-12-03 20:55:00,0.52873,0.52875,0.52856,0.52875,17200000.0
2008-12-03 20:56:00,0.5289,0.5289,0.5289,0.5289,1000000.0
2008-12-03 20:57:00,0.52895,0.52895,0.52895,0.52895,2000000.0
2008-12-03 20:58:00,0.52895,0.52985,0.52845,0.529,59800000.0
2008-12-03 20:59:00,0.52895,0.52895,0.52875,0.52875,7000000.0
2008-12-03 21:00:00,0.52885,0.52895,0.5287,0.5287,4000000.0
2008-12-03 21:01:00,0.5287,0.5287,0.5287,0.5287,1000000.0
2008-12-03 21:02:00,0.5287,0.5287,0.5283,0.52865,8000000.0
2008-12-03 21:03:00,0.52865,0.5293,0.52845,0.5292,37600000.0
2008-12-03 21:04:00,0.5292,0.5302,0.5292,0.52935,31000000.0
2008-12-03 21:05:00,0.5294,0.5294,0.5292,0.5293,13800000.0
2008-12-03 21:06:00,0.52925,0.5294,0.5289,0.5289,11200000.0
2008-12-03 21:07:00,0.52905,0.52905,0.52905,0.52905,1000000.0
2008-12-03 21:08:00,0.5291,0.5293,0.5289,0.52925,11400000.0
2008-12-03 21:09:00,0.5293,0.5294,0.52925,0.52935,6600000.0
2008-12-03 21:10:00,0.52935,0.5295,0.5293,0.5295,9800000.0
2008-12-03 21:11:00,0.52965,0.5304,0.52965,0.52975,21800000.0
2008-12-03 21:12:00,0.5298,0.52985,0.5274,0.52985,34799999.0
2008-12-03 21:13:00,0.53005,0.5301,0.52965,0.5298,21800000.0
2008-12-03 21:14:00,0.52975,0.52975,0.52975,0.52975,1000000.0
2008-12-03 21:15:00,0.52975,0.52975,0.5292,0.52925,20400000.0
2008-12-03 21:16:00,0.5293,0.52995,0.52865,0.52995,44400000.0
2008-12-03 21:17:00,0.52995,0.52995,0.52985,0.52995,4000000.0
2008-12-03 21:18:00,0.52995,0.52995,0.5299,0.5299,2000000.0
2008-12-03 21:19:00,0.5298,0.5301,0.52925,0.5295,34400000.0
2008-12-03 21:20:00,0.52955,0.52965,0.52955,0.52965,2000000.0
2008-12-03 21:21:00,0.5295,0.5295,0.5294,0.5295,9600000.0
2008-12-03 21:22:00,0.5295,0.52975,0.5295,0.5295,7800000.0
2008-12-03 21:23:00,0.5295,0.5297,0.52915,0.52935,29400000.0
2008-12-03 21:24:00,0.52935,0.52985,0.5291,0.52965,60200000.0
2008-12-03 21:25:00,0.5295,0.5296,0.52935,0.5296,23600000.0
2008-12-03 21:26:00,0.52955,0.5302,0.52955,0.53015,61000000.0
2008-12-03 21:27:00,0.53015,0.53015,0.53015,0.53015,1000000.0
2008-12-03 21:28:00,0.52992,0.53016,0.52971,0.53003,27200000.0
2008-12-03 21:29:00,0.53005,0.53015,0.5292,0.52955,19800000.0
2008-12-03 21:30:00,0.52975,0.53015,0.52975,0.53015,25400000.0
2008-12-03 21:31:00,0.5301,0.5303,0.52975,0.53005,16600000.0
2008-12-03 21:32:00,0.52995,0.53,0.52995,0.53,2200000.0
2008-12-03 21:33:00,0.53,0.53,0.53,0.53,1000000.0
2008-12-03 21:34:00,0.53005,0.53005,0.53005,0.53005,3400000.0
2008-12-03 21:35:00,0.53005,0.53005,0.53005,0.53005,1000000.0
2008-12-03 21:36:00,0.52975,0.52988,0.52973,0.52985,24000000.0
2008-12-03 21:37:00,0.5295,0.5302,0.52945,0.53005,19400000.0
2008-12-03 21:38:00,0.53015,0.53015,0.5294,0.5299,11600000.0
2008-12-03 21:39:00,0.5299,0.5299,0.5298,0.5298,2000000.0
2008-12-03 21:40:00,0.5298,0.5299,0.5297,0.5297,9200000.0
2008-12-03 21:41:00,0.5297,0.5297,0.52965,0.52965,3200000.0
2008-12-03 21:42:00,0.52965,0.52965,0.52855,0.5291,79000000.0
2008-12-03 21:43:00,0.5291,0.5291,0.5291,0.5291,104000000.0
2008-12-03 21:44:00,0.5291,0.5291,0.5291,0.5291,81800000.0
2008-12-03 21:45:00,0.5291,0.5293,0.5291,0.5291,110600000.0
2008-12-03 21:46:00,0.52915,0.52915,0.52875,0.5288,71800000.0
2008-12-03 21:47:00,0.52905,0.52955,0.52865,0.52865,51200000.0
2008-12-03 21:48:00,0.5287,0.5289,0.52865,0.5289,14200000.0
2008-12-03 21:49:00,0.52905,0.5291,0.52885,0.52885,21800000.0
2008-12-03 21:50:00,0.52885,0.52885,0.5287,0.5287,10200000.0
2008-12-03 21:51:00,0.5288,0.52885,0.5287,0.5287,9600000.0
2008-12-03 21:52:00,0.5287,0.5289,0.52865,0.52885,8800000.0
2008-12-03 21:53:00,0.52885,0.52885,0.5286,0.52875,19400000.0
2008-12-03 21:54:00,0.5286,0.52875,0.5286,0.5286,19200000.0
2008-12-03 21:55:00,0.52875,0.52875,0.5286,0.5286,7800000.0
2008-12-03 21:56:00,0.5286,0.5287,0.52775,0.52805,12200000.0
2008-12-03 21:57:00,0.5279,0.52815,0.5276,0.52795,14200000.0
2008-12-03 21:58:00,0.5279,0.52805,0.5278,0.52805,4200000.0
2008-12-03 21:59:00,0.528,0.528,0.5274,0.5274,35800000.0
2008-12-03 22:00:00,0.5274,0.5295,0.52695,0.5293,109600000.0
2008-12-03 22:01:00,0.5294,0.52975,0.5279,0.52805,111800000.0
2008-12-03 22:02:00,0.5282,0.52835,0.5267,0.5271,49600000.0
2008-12-03 22:03:00,0.52695,0.52775,0.52685,0.52775,17000000.0
2008-12-03 22:04:00,0.528,0.5283,0.528,0.52825,18200000.0
2008-12-03 22:05:00,0.52815,0.52815,0.52725,0.52775,22400000.0
2008-12-03 22:06:00,0.528,0.528,0.52645,0.5278,39400000.0
2008-12-03 22:07:00,0.5277,0.5284,0.52725,0.5284,43600000.0
2008-12-03 22:08:00,0.52845,0.5285,0.52845,0.5285,12200000.0
2008-12-03 22:09:00,0.5285,0.5285,0.52695,0.52745,51400000.0
2008-12-03 22:10:00,0.52745,0.52795,0.5274,0.52755,14200000.0
2008-12-03 22:11:00,0.5276,0.5281,0.5276,0.52805,11000000.0
2008-12-03 22:12:00,0.52855,0.52865,0.5282,0.5282,21000000.0
2008-12-03 22:13:00,0.5282,0.52825,0.52765,0.52825,20400000.0
2008-12-03 22:14:00,0.5283,0.5285,0.52825,0.52825,5000000.0
2008-12-03 22:15:00,0.52809,0.52809,0.52777,0.52794,23800000.0
2008-12-03 22:16:00,0.5283,0.5283,0.52815,0.5282,8400000.0
2008-12-03 22:17:00,0.528,0.528,0.5276,0.5277,13000000.0
2008-12-03 22:18:00,0.5276,0.5276,0.5276,0.5276,1000000.0
2008-12-03 22:19:00,0.5276,0.5277,0.52735,0.5277,11000000.0
2008-12-03 22:20:00,0.5275,0.5277,0.5275,0.52765,11000000.0
2008-12-03 22:21:00,0.5277,0.528,0.5277,0.528,5200000.0
2008-12-03 22:22:00,0.528,0.52835,0.528,0.5281,16600000.0
2008-12-03 22:23:00,0.52815,0.52855,0.52815,0.5285,27800000.0
2008-12-03 22:24:00,0.5285,0.5285,0.52815,0.52825,25800000.0
2008-12-03 22:25:00,0.5283,0.52835,0.52805,0.52805,9800000.0
2008-12-03 22:26:00,0.52815,0.52835,0.52815,0.52835,16200000.0
2008-12-03 22:27:00,0.5284,0.52865,0.528,0.5286,36800000.0
2008-12-03 22:28:00,0.52855,0.529,0.52855,0.52875,22000000.0
2008-12-03 22:29:00,0.52875,0.5292,0.5284,0.5292,77800000.0
2008-12-03 22:30:00,0.5293,0.5293,0.5281,0.52815,25400000.0
2008-12-03 22:31:00,0.5282,0.5284,0.52805,0.5284,17600000.0
2008-12-03 22:32:00,0.5284,0.5284,0.52825,0.52835,12800000.0
2008-12-03 22:33:00,0.5284,0.5288,0.5281,0.5282,32200000.0
2008-12-03 22:34:00,0.52825,0.52905,0.5282,0.52905,49800000.0
2008-12-03 22:35:00,0.5293,0.52995,0.52915,0.52995,35200000.0
2008-12-03 22:36:00,0.52995,0.5305,0.5294,0.52965,73000000.0
2008-12-03 22:37:00,0.5297,0.5298,0.5292,0.52955,19600000.0
2008-12-03 22:38:00,0.52965,0.53015,0.52925,0.53015,16200000.0
2008-12-03 22:39:00,0.5302,0.53025,0.5301,0.53025,11600000.0
2008-12-03 22:40:00,0.5303,0.53085,0.5303,0.53075,35400000.0
2008-12-03 22:41:00,0.5308,0.53135,0.5307,0.53135,22000000.0
2008-12-03 22:42:00,0.5314,0.5321,0.5313,0.5321,31400000.0
2008-12-03 22:43:00,0.532,0.5322,0.53115,0.5322,44000000.0
2008-12-03 22:44:00,0.5322,0.5322,0.5316,0.5317,16400000.0
2008-12-03 22:45:00,0.5317,0.5325,0.5317,0.53215,30000000.0
2008-12-03 22:46:00,0.5322,0.53235,0.53215,0.53225,22400000.0
2008-12-03 22:47:00,0.53185,0.5324,0.53185,0.53225,15400000.0
2008-12-03 22:48:00,0.53235,0.5326,0.532,0.5325,13400000.0
2008-12-03 22:49:00,0.5325,0.5325,0.5325,0.5325,1000000.0
2008-12-03 22:50:00,0.53265,0.53265,0.53205,0.53225,16200000.0
2008-12-03 22:51:00,0.53245,0.5325,0.5324,0.5325,7200000.0
2008-12-03 22:52:00,0.53245,0.53255,0.5324,0.53245,9200000.0
2008-12-03 22:53:00,0.5324,0.5327,0.53235,0.5327,8600000.0
2008-12-03 22:54:00,0.53241,0.53256,0.53201,0.53256,25200000.0
2008-12-03 22:55:00,0.5328,0.5328,0.53265,0.53275,36400000.0
2008-12-03 22:56:00,0.53229,0.53258,0.53227,0.53247,26000000.0
2008-12-03 22:57:00,0.53275,0.53325,0.53275,0.53325,11600000.0
2008-12-03 22:58:00,0.53325,0.53325,0.5332,0.5332,3600000.0
2008-12-03 22:59:00,0.5332,0.5337,0.53315,0.5332,17000000.0
2008-12-03 23:00:00,0.53289,0.53328,0.53289,0.53289,20600000.0
2008-12-03 23:01:00,0.5333,0.5335,0.5332,0.53345,40600000.0
2008-12-03 23:02:00,0.5333,0.53345,0.53325,0.5333,21000000.0
2008-12-03 23:03:00,0.53315,0.5332,0.5324,0.53255,27400000.0
2008-12-03 23:04:00,0.53255,0.53255,0.53185,0.53185,35600000.0
2008-12-03 23:05:00,0.53195,0.53195,0.5314,0.5317,10000000.0
2008-12-03 23:06:00,0.5317,0.5319,0.5316,0.5316,27400000.0
2008-12-03 23:07:00,0.5317,0.53235,0.5315,0.5316,49400000.0
2008-12-03 23:08:00,0.53185,0.53185,0.53125,0.53175,11000000.0
2008-12-03 23:09:00,0.53185,0.53285,0.53185,0.5327,28000000.0
2008-12-03 23:10:00,0.5327,0.53275,0.5321,0.53225,18800000.0
2008-12-03 23:11:00,0.53235,0.5324,0.53225,0.53225,7400000.0
2008-12-03 23:12:00,0.53225,0.53245,0.53225,0.53235,20400000.0
2008-12-03 23:13:00,0.53235,0.53235,0.53195,0.5322,30400000.0
2008-12-03 23:14:00,0.53225,0.53225,0.53225,0.53225,1000000.0
2008-12-03 23:15:00,0.53235,0.5324,0.53235,0.53235,4600000.0
2008-12-03 23:16:00,0.53235,0.53235,0.53225,0.53235,9200000.0
2008-12-03 23:17:00,0.5323,0.53235,0.5322,0.5323,18200000.0
2008-12-03 23:18:00,0.5323,0.5324,0.5323,0.53235,12400000.0
2008-12-03 23:19:00,0.5324,0.53255,0.5324,0.53255,7600000.0
2008-12-03 23:20:00,0.5328,0.533,0.5326,0.53295,15800000.0
2008-12-03 23:21:00,0.53225,0.53235,0.53195,0.5321,27800000.0
2008-12-03 23:22:00,0.5322,0.53265,0.532,0.53205,13200000.0
2008-12-03 23:23:00,0.5322,0.53255,0.5317,0.5324,42400000.0
2008-12-03 23:24:00,0.5324,0.5324,0.53205,0.5321,5000000.0
2008-12-03 23:25:00,0.53179,0.53195,0.53177,0.5319,16800000.0
2008-12-03 23:26:00,0.53186,0.53186,0.53131,0.53131,11200000.0
2008-12-03 23:27:00,0.5321,0.5324,0.5321,0.5324,7200000.0
2008-12-03 23:28:00,0.53225,0.5323,0.53225,0.5323,5200000.0
2008-12-03 23:29:00,0.5322,0.5322,0.5322,0.5322,1000000.0
2008-12-03 23:30:00,0.5322,0.5322,0.53205,0.5322,6200000.0
2008-12-03 23:31:00,0.53194,0.53204,0.53173,0.53198,17200000.0
2008-12-03 23:32:00,0.5321,0.5321,0.5321,0.5321,4400000.0
2008-12-03 23:33:00,0.53215,0.5323,0.53215,0.5323,7000000.0
2008-12-03 23:34:00,0.53185,0.53202,0.53171,0.53199,37000000.0
2008-12-03 23:35:00,0.53181,0.53195,0.53181,0.53182,20200000.0
2008-12-03 23:36:00,0.53189,0.53208,0.53178,0.53185,27200000.0
2008-12-03 23:37:00,0.5322,0.5323,0.5322,0.5323,4200000.0
2008-12-03 23:38:00,0.5325,0.5325,0.53245,0.5325,7000000.0
2008-12-03 23:39:00,0.5324,0.5325,0.53235,0.5325,9200000.0
2008-12-03 23:40:00,0.53198,0.53211,0.5317,0.53176,58800000.0
2008-12-03 23:41:00,0.5325,0.5325,0.53245,0.53245,7600000.0
2008-12-03 23:42:00,0.5325,0.5326,0.5325,0.5325,7000000.0
2008-12-03 23:43:00,0.53245,0.5325,0.53245,0.5325,9200000.0
2008-12-03 23:44:00,0.53203,0.53212,0.53182,0.53182,34800000.0
2008-12-03 23:45:00,0.5325,0.5325,0.5324,0.53245,18000000.0
2008-12-03 23:46:00,0.53245,0.53285,0.53235,0.5328,17400000.0
2008-12-03 23:47:00,0.533,0.533,0.53255,0.5326,25400000.0
2008-12-03 23:48:00,0.53275,0.5329,0.53275,0.5329,5000000.0
2008-12-03 23:49:00,0.53255,0.5329,0.5324,0.5324,23200000.0
2008-12-03 23:50:00,0.5324,0.53245,0.53215,0.53245,14600000.0
2008-12-03 23:51:00,0.53245,0.53245,0.5322,0.5322,5200000.0
2008-12-03 23:52:00,0.53215,0.53215,0.53175,0.5318,28800000.0
2008-12-03 23:53:00,0.5318,0.5323,0.5315,0.5321,36400000.0
2008-12-03 23:54:00,0.53205,0.53205,0.5319,0.5319,8000000.0
2008-12-03 23:55:00,0.5319,0.5319,0.5316,0.5319,24200000.0
2008-12-03 23:56:00,0.532,0.5321,0.532,0.5321,5800000.0
2008-12-03 23:57:00,0.5321,0.53255,0.5321,0.5321,24800000.0
2008-12-03 23:58:00,0.53225,0.53225,0.53225,0.53225,1600000.0
2008-12-03 23:59:00,0.53215,0.5325,0.532,0.532,7400000.0
2008-12-04 00:00:00,0.53215,0.5323,0.53215,0.5323,6200000.0
2008-12-04 00:01:00,0.5323,0.5326,0.5323,0.5325,8800000.0
2008-12-04 00:02:00,0.53245,0.53245,0.53245,0.53245,1600000.0
2008-12-04 00:03:00,0.5325,0.5325,0.53215,0.5325,10000000.0
2008-12-04 00:04:00,0.53245,0.53275,0.53245,0.5327,19800000.0
2008-12-04 00:05:00,0.53285,0.533,0.5326,0.533,21400000.0
2008-12-04 00:06:00,0.533,0.53315,0.533,0.53315,18200000.0
2008-12-04 00:07:00,0.5333,0.5334,0.53325,0.5334,15200000.0
2008-12-04 00:08:00,0.5334,0.53345,0.5331,0.5331,21600000.0
2008-12-04 00:09:00,0.5331,0.5331,0.5327,0.5328,13600000.0
2008-12-04 00:10:00,0.5328,0.5333,0.5328,0.53325,42200000.0
2008-12-04 00:11:00,0.5333,0.5333,0.53325,0.5333,7200000.0
2008-12-04 00:12:00,0.5333,0.53335,0.53325,0.53335,6800000.0
2008-12-04 00:13:00,0.53335,0.5338,0.53335,0.5336,32000000.0
2008-12-04 00:14:00,0.5336,0.5336,0.5336,0.5336,24000000.0
2008-12-04 00:15:00,0.5336,0.53365,0.5336,0.53365,53600000.0
2008-12-04 00:16:00,0.53365,0.5338,0.53365,0.5338,6400000.0
2008-12-04 00:17:00,0.53395,0.5342,0.53395,0.5342,22400000.0
2008-12-04 00:18:00,0.53415,0.5346,0.53415,0.5344,24000000.0
2008-12-04 00:19:00,0.53455,0.53455,0.53445,0.53445,11200000.0
2008-12-04 00:20:00,0.5344,0.5344,0.5344,0.5344,1600000.0
2008-12-04 00:21:00,0.5344,0.5344,0.5344,0.5344,4800000.0
2008-12-04 00:22:00,0.5344,0.5344,0.5343,0.5343,4800000.0
2008-12-04 00:23:00,0.5337,0.5341,0.5337,0.53403,13800000.0
2008-12-04 00:24:00,0.53383,0.5342,0.53382,0.53399,16600000.0
2008-12-04 00:25:00,0.53424,0.53425,0.53372,0.53425,74000000.0
2008-12-04 00:26:00,0.53425,0.5343,0.53425,0.5343,9600000.0
2008-12-04 00:27:00,0.5343,0.53435,0.5343,0.53435,8000000.0
2008-12-04 00:28:00,0.5344,0.5344,0.5344,0.5344,4800000.0
2008-12-04 00:29:00,0.53409,0.53422,0.5338,0.53415,13000000.0
2008-12-04 00:30:00,0.5342,0.5342,0.5342,0.5342,5200000.0
2008-12-04 00:31:00,0.5341,0.53425,0.5341,0.53425,2000000.0
2008-12-04 00:32:00,0.5342,0.5342,0.53415,0.53415,7000000.0
2008-12-04 00:33:00,0.5339,0.53415,0.5339,0.53415,30600000.0
2008-12-04 00:34:00,0.5343,0.5343,0.53395,0.53405,7200000.0
2008-12-04 00:35:00,0.53395,0.53415,0.53395,0.534,47200000.0
2008-12-04 00:36:00,0.534,0.5342,0.53395,0.5342,26800000.0
2008-12-04 00:37:00,0.5342,0.5342,0.53415,0.5342,15200000.0
2008-12-04 00:38:00,0.5342,0.5342,0.5342,0.5342,11200000.0
2008-12-04 00:39:00,0.5342,0.5343,0.5337,0.5337,36400000.0
2008-12-04 00:40:00,0.5337,0.5341,0.5335,0.534,55400000.0
2008-12-04 00:41:00,0.53365,0.5341,0.53355,0.53395,28800000.0
2008-12-04 00:42:00,0.53395,0.534,0.5332,0.5332,20800000.0
2008-12-04 00:43:00,0.5333,0.5333,0.53305,0.53305,16000000.0
2008-12-04 00:44:00,0.53305,0.5334,0.53275,0.53335,34400000.0
2008-12-04 00:45:00,0.53335,0.5336,0.53325,0.5334,21200000.0
2008-12-04 00:46:00,0.5334,0.5334,0.5331,0.53315,45600000.0
2008-12-04 00:47:00,0.5331,0.53335,0.5331,0.53335,39400000.0
2008-12-04 00:48:00,0.5334,0.5336,0.53305,0.5333,13600000.0
2008-12-04 00:49:00,0.53335,0.5335,0.533,0.5334,9200000.0
2008-12-04 00:50:00,0.5334,0.5334,0.5334,0.5334,2200000.0
2008-12-04 00:51:00,0.53325,0.5334,0.5331,0.5332,9600000.0
2008-12-04 00:52:00,0.5333,0.53335,0.53325,0.53335,16000000.0
2008-12-04 00:53:00,0.53335,0.53345,0.5333,0.53345,15800000.0
2008-12-04 00:54:00,0.5335,0.5335,0.53345,0.53345,3800000.0
2008-12-04 00:55:00,0.5335,0.5336,0.5335,0.53355,10600000.0
2008-12-04 00:56:00,0.5337,0.5338,0.5337,0.53375,16600000.0
2008-12-04 00:57:00,0.5338,0.534,0.53375,0.5338,33000000.0
2008-12-04 00:58:00,0.5339,0.53395,0.53385,0.5339,31400000.0
2008-12-04 00:59:00,0.5339,0.5339,0.5339,0.5339,13400000.0
2008-12-04 01:00:00,0.5339,0.5339,0.5339,0.5339,3200000.0
2008-12-04 01:01:00,0.5339,0.534,0.5339,0.534,3200000.0
2008-12-04 01:02:00,0.53356,0.5336,0.53352,0.53355,19400000.0
2008-12-04 01:03:00,0.53359,0.53375,0.53356,0.53375,34400000.0
2008-12-04 01:04:00,0.53395,0.53395,0.5332,0.53335,31000000.0
2008-12-04 01:05:00,0.53335,0.5336,0.53335,0.5336,8000000.0
2008-12-04 01:06:00,0.53345,0.53345,0.53345,0.53345,2000000.0
2008-12-04 01:07:00,0.5335,0.5336,0.5335,0.5336,4800000.0
2008-12-04 01:08:00,0.5336,0.5336,0.5336,0.5336,1600000.0
2008-12-04 01:09:00,0.53365,0.53385,0.53365,0.53385,12400000.0
2008-12-04 01:10:00,0.5339,0.5343,0.5339,0.5343,17600000.0
2008-12-04 01:11:00,0.5344,0.5345,0.5344,0.5345,22400000.0
2008-12-04 01:12:00,0.5345,0.5345,0.5344,0.5344,11200000.0
2008-12-04 01:13:00,0.5344,0.5344,0.5339,0.53395,10400000.0
2008-12-04 01:14:00,0.53395,0.53395,0.53395,0.53395,4800000.0
2008-12-04 01:15:00,0.5339,0.534,0.5339,0.534,8800000.0
2008-12-04 01:16:00,0.534,0.534,0.534,0.534,1600000.0
2008-12-04 01:17:00,0.53379,0.53389,0.53379,0.53382,8400000.0
2008-12-04 01:18:00,0.53415,0.53415,0.53415,0.53415,1000000.0
2008-12-04 01:19:00,0.5339,0.534,0.5339,0.5339,32000000.0
2008-12-04 01:20:00,0.5339,0.534,0.5339,0.534,47400000.0
2008-12-04 01:21:00,0.5341,0.5341,0.5337,0.5337,255399995.0
2008-12-04 01:22:00,0.5338,0.5338,0.5334,0.5334,199999996.0
2008-12-04 01:23:00,0.5337,0.53425,0.5334,0.53425,173599997.0
2008-12-04 01:24:00,0.53425,0.53425,0.5338,0.5338,58600002.0
2008-12-04 01:25:00,0.5338,0.534,0.5338,0.534,103599998.0
2008-12-04 01:26:00,0.534,0.534,0.5338,0.5338,103000000.0
2008-12-04 01:27:00,0.5338,0.5338,0.5338,0.5338,341599993.0
2008-12-04 01:28:00,0.5338,0.5338,0.53345,0.5335,106399998.0
2008-12-04 01:29:00,0.5334,0.53355,0.5334,0.53355,15400000.0
2008-12-04 01:30:00,0.53355,0.53355,0.53355,0.53355,7000000.0
2008-12-04 01:31:00,0.53355,0.53365,0.53355,0.53365,6200000.0
2008-12-04 01:32:00,0.5336,0.534,0.5336,0.5339,13800000.0
2008-12-04 01:33:00,0.5339,0.5339,0.53385,0.53385,2000000.0
2008-12-04 01:34:00,0.5338,0.5338,0.5338,0.5338,1000000.0
2008-12-04 01:35:00,0.5338,0.53395,0.5337,0.5338,26000000.0
2008-12-04 01:36:00,0.53375,0.53385,0.53365,0.53365,15200000.0
2008-12-04 01:37:00,0.53365,0.53365,0.53345,0.53345,12400000.0
2008-12-04 01:38:00,0.53335,0.5334,0.5332,0.53335,49000000.0
2008-12-04 01:39:00,0.5334,0.5335,0.5334,0.5335,3000000.0
2008-12-04 01:40:00,0.53329,0.53354,0.53297,0.53332,82600000.0
2008-12-04 01:41:00,0.53335,0.53335,0.5333,0.5333,4400000.0
2008-12-04 01:42:00,0.53335,0.5334,0.53335,0.53335,7800000.0
2008-12-04 01:43:00,0.5334,0.5335,0.5334,0.5335,7000000.0
2008-12-04 01:44:00,0.5334,0.5334,0.5334,0.5334,1000000.0
2008-12-04 01:45:00,0.5334,0.53345,0.5334,0.53345,3000000.0
2008-12-04 01:46:00,0.5334,0.5334,0.5334,0.5334,2000000.0
2008-12-04 01:47:00,0.53335,0.53335,0.53325,0.53335,17200000.0
2008-12-04 01:48:00,0.5334,0.5334,0.53335,0.53335,5600000.0
2008-12-04 01:49:00,0.53335,0.53335,0.53335,0.53335,4400000.0
2008-12-04 01:50:00,0.5333,0.5333,0.53315,0.53315,10000000.0
2008-12-04 01:51:00,0.53315,0.53315,0.5331,0.5331,4400000.0
2008-12-04 01:52:00,0.5331,0.53315,0.5331,0.53315,3600000.0
2008-12-04 01:53:00,0.53315,0.53315,0.5331,0.5331,2000000.0
2008-12-04 01:54:00,0.5331,0.53315,0.5331,0.53315,2400000.0
2008-12-04 01:55:00,0.53315,0.53315,0.53315,0.53315,1000000.0
2008-12-04 01:56:00,0.53315,0.53315,0.533,0.533,17000000.0
2008-12-04 01:57:00,0.5329,0.5329,0.5329,0.5329,3400000.0
2008-12-04 01:58:00,0.53264,0.53267,0.53244,0.53259,20400000.0
2008-12-04 01:59:00,0.5329,0.5329,0.5329,0.5329,1000000.0
2008-12-04 02:00:00,0.5329,0.5329,0.53255,0.53255,13200000.0
2008-12-04 02:01:00,0.53255,0.53255,0.5318,0.53185,35400000.0
2008-12-04 02:02:00,0.5318,0.53195,0.5318,0.53195,39400000.0
2008-12-04 02:03:00,0.5319,0.53235,0.5319,0.5321,71200000.0
2008-12-04 02:04:00,0.53215,0.5322,0.53215,0.5322,7600000.0
2008-12-04 02:05:00,0.5322,0.5323,0.5322,0.5323,3000000.0
2008-12-04 02:06:00,0.5323,0.5323,0.5323,0.5323,1000000.0
2008-12-04 02:07:00,0.53235,0.53265,0.53235,0.5326,40200000.0
2008-12-04 02:08:00,0.5326,0.5327,0.5325,0.5326,12600000.0
2008-12-04 02:09:00,0.5326,0.53275,0.5324,0.5324,6400000.0
2008-12-04 02:10:00,0.53211,0.53268,0.5321,0.53215,41000000.0
2008-12-04 02:11:00,0.53255,0.5328,0.53255,0.5328,6000000.0
2008-12-04 02:12:00,0.5327,0.53295,0.5327,0.53295,11800000.0
2008-12-04 02:13:00,0.533,0.53315,0.53295,0.53315,16000000.0
2008-12-04 02:14:00,0.53305,0.53305,0.5329,0.53295,28000000.0
2008-12-04 02:15:00,0.53295,0.53295,0.5329,0.5329,25000000.0
2008-12-04 02:16:00,0.5329,0.5329,0.5325,0.5328,25800000.0
2008-12-04 02:17:00,0.53275,0.53285,0.53275,0.5328,9600000.0
2008-12-04 02:18:00,0.53285,0.53285,0.53285,0.53285,4600000.0
2008-12-04 02:19:00,0.5328,0.5328,0.5328,0.5328,3800000.0
2008-12-04 02:20:00,0.5328,0.5328,0.5328,0.5328,3200000.0
2008-12-04 02:21:00,0.53217,0.53235,0.53217,0.53217,9200000.0
2008-12-04 02:22:00,0.5321,0.53274,0.53201,0.53274,30600000.0
2008-12-04 02:23:00,0.5328,0.5328,0.53275,0.53275,6000000.0
2008-12-04 02:24:00,0.53275,0.5328,0.53275,0.5328,15000000.0
2008-12-04 02:25:00,0.5328,0.53285,0.5328,0.5328,3600000.0
2008-12-04 02:26:00,0.5329,0.5329,0.5328,0.5328,5400000.0
2008-12-04 02:27:00,0.5328,0.5328,0.5327,0.5327,4800000.0
2008-12-04 02:28:00,0.5327,0.533,0.5327,0.5328,13200000.0
2008-12-04 02:29:00,0.5328,0.53285,0.5327,0.5328,25000000.0
2008-12-04 02:30:00,0.5328,0.5328,0.53245,0.5327,23400000.0
2008-12-04 02:31:00,0.53265,0.53275,0.53265,0.53275,11400000.0
2008-12-04 02:32:00,0.53275,0.53285,0.53245,0.53285,38600000.0
2008-12-04 02:33:00,0.533,0.533,0.533,0.533,3200000.0
2008-12-04 02:34:00,0.5328,0.5328,0.53255,0.5326,22400000.0
2008-12-04 02:35:00,0.5327,0.5327,0.5325,0.5325,13400000.0
2008-12-04 02:36:00,0.5325,0.5325,0.5324,0.5325,21200000.0
2008-12-04 02:37:00,0.5327,0.5329,0.5327,0.5329,10200000.0
2008-12-04 02:38:00,0.5329,0.5329,0.53265,0.53265,11200000.0
2008-12-04 02:39:00,0.5326,0.5326,0.53255,0.53255,6400000.0
2008-12-04 02:40:00,0.5325,0.5325,0.5325,0.5325,3200000.0
2008-12-04 02:41:00,0.5325,0.5326,0.5325,0.53255,12000000.0
2008-12-04 02:42:00,0.5327,0.5327,0.5325,0.5326,6400000.0
2008-12-04 02:43:00,0.5325,0.5325,0.53245,0.53245,11400000.0
2008-12-04 02:44:00,0.53255,0.53255,0.53255,0.53255,1600000.0
2008-12-04 02:45:00,0.5322,0.5322,0.532,0.5321,33600000.0
2008-12-04 02:46:00,0.5321,0.53225,0.53205,0.53205,14600000.0
2008-12-04 02:47:00,0.5321,0.5321,0.53205,0.5321,5400000.0
2008-12-04 02:48:00,0.53205,0.5323,0.53205,0.5323,14600000.0
2008-12-04 02:49:00,0.5324,0.53255,0.5322,0.53255,27400000.0
2008-12-04 02:50:00,0.5326,0.5326,0.5313,0.5317,55400000.0
2008-12-04 02:51:00,0.53175,0.53185,0.5315,0.53175,20800000.0
2008-12-04 02:52:00,0.5318,0.5319,0.5306,0.53085,89000000.0
2008-12-04 02:53:00,0.5308,0.5317,0.5308,0.5312,67400000.0
2008-12-04 02:54:00,0.5312,0.5312,0.5309,0.53105,40000000.0
2008-12-04 02:55:00,0.53105,0.53155,0.53105,0.5315,61600000.0
2008-12-04 02:56:00,0.5316,0.53175,0.53125,0.5316,27400000.0
2008-12-04 02:57:00,0.5316,0.53165,0.5316,0.5316,19200000.0
2008-12-04 02:58:00,0.5316,0.5316,0.53145,0.53145,18400000.0
2008-12-04 02:59:00,0.53145,0.53165,0.53145,0.53165,24200000.0
2008-12-04 03:00:00,0.53165,0.53165,0.53145,0.5316,33800000.0
2008-12-04 03:01:00,0.53155,0.5318,0.53145,0.5318,49400000.0
2008-12-04 03:02:00,0.53185,0.53195,0.53185,0.53195,16000000.0
2008-12-04 03:03:00,0.53195,0.532,0.5319,0.5319,13600000.0
2008-12-04 03:04:00,0.53195,0.53235,0.53195,0.53205,38800000.0
2008-12-04 03:05:00,0.532,0.532,0.532,0.532,1600000.0
2008-12-04 03:06:00,0.53163,0.53179,0.53113,0.53145,105000000.0
2008-12-04 03:07:00,0.532,0.53205,0.532,0.53205,3400000.0
2008-12-04 03:08:00,0.53205,0.53205,0.53205,0.53205,1400000.0
2008-12-04 03:09:00,0.53182,0.53201,0.53178,0.53187,37600000.0
2008-12-04 03:10:00,0.53205,0.5322,0.532,0.532,15400000.0
2008-12-04 03:11:00,0.532,0.5326,0.532,0.5326,110200000.0
2008-12-04 03:12:00,0.5326,0.5329,0.53245,0.5327,68800000.0
2008-12-04 03:13:00,0.5327,0.5328,0.53195,0.5326,135400000.0
2008-12-04 03:14:00,0.5326,0.5327,0.5319,0.53225,120600000.0
2008-12-04 03:15:00,0.53225,0.53245,0.53225,0.53225,15400000.0
2008-12-04 03:16:00,0.5323,0.5324,0.53225,0.53235,59400000.0
2008-12-04 03:17:00,0.53235,0.53245,0.5322,0.5323,114600000.0
2008-12-04 03:18:00,0.53235,0.53235,0.53215,0.5323,23800000.0
2008-12-04 03:19:00,0.53235,0.5325,0.53235,0.53245,9000000.0
2008-12-04 03:20:00,0.5325,0.5325,0.53245,0.53245,3800000.0
2008-12-04 03:21:00,0.53245,0.5328,0.5323,0.5328,34000000.0
2008-12-04 03:22:00,0.5328,0.5332,0.5328,0.533,38400000.0
2008-12-04 03:23:00,0.533,0.533,0.533,0.533,1600000.0
2008-12-04 03:24:00,0.5324,0.53264,0.53233,0.53262,35000000.0
2008-12-04 03:25:00,0.533,0.533,0.533,0.533,8000000.0
2008-12-04 03:26:00,0.533,0.533,0.533,0.533,8000000.0
2008-12-04 03:27:00,0.5324,0.5325,0.5322,0.5323,37000000.0
2008-12-04 03:28:00,0.5321,0.5323,0.5321,0.5323,42400000.0
2008-12-04 03:29:00,0.53225,0.5324,0.53225,0.53235,20400000.0
2008-12-04 03:30:00,0.5324,0.5325,0.53235,0.5325,10800000.0
2008-12-04 03:31:00,0.5323,0.53245,0.5323,0.5323,138200000.0
2008-12-04 03:32:00,0.5323,0.5323,0.5323,0.5323,19200000.0
2008-12-04 03:33:00,0.5323,0.5323,0.5323,0.5323,28800000.0
2008-12-04 03:34:00,0.5323,0.5323,0.5323,0.5323,96600000.0
2008-12-04 03:35:00,0.5323,0.5323,0.5323,0.5323,11200000.0
2008-12-04 03:36:00,0.5323,0.53235,0.5323,0.53235,24600000.0
2008-12-04 03:37:00,0.53235,0.53245,0.53235,0.53245,10000000.0
2008-12-04 03:38:00,0.53235,0.53265,0.53235,0.53265,21800000.0
2008-12-04 03:39:00,0.53275,0.533,0.53265,0.5328,131600000.0
2008-12-04 03:40:00,0.5327,0.5329,0.5327,0.5328,22800000.0
2008-12-04 03:41:00,0.5328,0.533,0.5328,0.533,17600000.0
2008-12-04 03:42:00,0.533,0.533,0.5329,0.5329,11200000.0
2008-12-04 03:43:00,0.5329,0.5329,0.5327,0.5327,25800000.0
2008-12-04 03:44:00,0.5328,0.5329,0.5328,0.5329,14800000.0
2008-12-04 03:45:00,0.53285,0.5333,0.53285,0.53325,48200000.0
2008-12-04 03:46:00,0.5332,0.5334,0.5332,0.5333,472400007.0
2008-12-04 03:47:00,0.5333,0.53345,0.5333,0.5333,214600004.0
2008-12-04 03:48:00,0.5333,0.5333,0.5329,0.5329,32000001.0
2008-12-04 03:49:00,0.5329,0.5329,0.5329,0.5329,3200000.0
2008-12-04 03:50:00,0.5329,0.5329,0.5327,0.5328,9000000.0
2008-12-04 03:51:00,0.53225,0.53289,0.53222,0.53239,16600000.0
2008-12-04 03:52:00,0.5323,0.53249,0.53221,0.53249,14400000.0
2008-12-04 03:53:00,0.5328,0.533,0.5328,0.533,5200000.0
2008-12-04 03:54:00,0.5328,0.5328,0.5328,0.5328,1600000.0
2008-12-04 03:55:00,0.5328,0.53295,0.53275,0.53275,5400000.0
2008-12-04 03:56:00,0.533,0.533,0.53295,0.53295,3800000.0
2008-12-04 03:57:00,0.5329,0.53294,0.53253,0.5327,26400000.0
2008-12-04 03:58:00,0.53305,0.53305,0.533,0.533,2000000.0
2008-12-04 03:59:00,0.5328,0.53315,0.5328,0.53315,14200000.0
2008-12-04 04:00:00,0.53315,0.53345,0.53315,0.53345,16000000.0
2008-12-04 04:01:00,0.53335,0.53335,0.53315,0.5332,33800000.0
2008-12-04 04:02:00,0.5331,0.5332,0.5331,0.5332,18800000.0
2008-12-04 04:03:00,0.5331,0.5331,0.5331,0.5331,12000000.0
2008-12-04 04:04:00,0.5331,0.5331,0.5331,0.5331,11800000.0
2008-12-04 04:05:00,0.5331,0.5331,0.5331,0.5331,3200000.0
2008-12-04 04:06:00,0.5331,0.5331,0.5331,0.5331,1600000.0
2008-12-04 04:07:00,0.5331,0.5331,0.5331,0.5331,6400000.0
2008-12-04 04:08:00,0.5331,0.5331,0.5331,0.5331,6400000.0
2008-12-04 04:09:00,0.5326,0.53304,0.5326,0.53289,21800000.0
2008-12-04 04:10:00,0.5331,0.5337,0.5331,0.5337,14200000.0
2008-12-04 04:11:00,0.5337,0.5337,0.5335,0.5337,9600000.0
2008-12-04 04:12:00,0.5335,0.5335,0.53305,0.5334,31400000.0
2008-12-04 04:13:00,0.5335,0.5335,0.5331,0.5331,19200000.0
2008-12-04 04:14:00,0.5332,0.5334,0.5332,0.5334,9600000.0
2008-12-04 04:15:00,0.5335,0.5335,0.5335,0.5335,3200000.0
2008-12-04 04:16:00,0.5335,0.5335,0.5335,0.5335,3200000.0
2008-12-04 04:17:00,0.5335,0.5335,0.5331,0.5331,15400000.0
2008-12-04 04:18:00,0.53315,0.53315,0.5331,0.53315,7000000.0
2008-12-04 04:19:00,0.53315,0.53325,0.53315,0.53325,5200000.0
2008-12-04 04:20:00,0.53325,0.53325,0.53325,0.53325,2000000.0
2008-12-04 04:21:00,0.53335,0.53335,0.53325,0.5333,12200000.0
2008-12-04 04:22:00,0.5333,0.5333,0.5333,0.5333,1000000.0
2008-12-04 04:23:00,0.5333,0.5333,0.53325,0.53325,3200000.0
2008-12-04 04:24:00,0.53325,0.53335,0.53315,0.53325,6400000.0
2008-12-04 04:25:00,0.5332,0.5332,0.5332,0.5332,1600000.0
2008-12-04 04:26:00,0.53335,0.53335,0.53335,0.53335,1000000.0
2008-12-04 04:27:00,0.53335,0.53335,0.53325,0.53325,3000000.0
2008-12-04 04:28:00,0.53325,0.5333,0.53315,0.5333,5200000.0
2008-12-04 04:29:00,0.5332,0.5332,0.53305,0.5331,13800000.0
2008-12-04 04:30:00,0.53254,0.5329,0.53253,0.53271,11000000.0
2008-12-04 04:31:00,0.53263,0.53301,0.53263,0.53295,25600000.0
2008-12-04 04:32:00,0.5327,0.53282,0.53261,0.53261,21400000.0
2008-12-04 04:33:00,0.53305,0.53305,0.53305,0.53305,1000000.0
2008-12-04 04:34:00,0.53275,0.53276,0.53249,0.53253,37000000.0
2008-12-04 04:35:00,0.533,0.533,0.533,0.533,1000000.0
2008-12-04 04:36:00,0.5329,0.5329,0.5329,0.5329,4200000.0
2008-12-04 04:37:00,0.53285,0.533,0.53275,0.53295,21200000.0
2008-12-04 04:38:00,0.5331,0.5331,0.5329,0.5329,7800000.0
2008-12-04 04:39:00,0.5329,0.5329,0.5327,0.5327,5200000.0
2008-12-04 04:40:00,0.5327,0.5327,0.53245,0.53255,40400000.0
2008-12-04 04:41:00,0.5326,0.5326,0.5326,0.5326,2000000.0
2008-12-04 04:42:00,0.53265,0.5327,0.5326,0.5327,11200000.0
2008-12-04 04:43:00,0.5327,0.533,0.53265,0.533,24400000.0
2008-12-04 04:44:00,0.5331,0.5331,0.53295,0.533,3000000.0
2008-12-04 04:45:00,0.53315,0.53315,0.5329,0.5329,4000000.0
2008-12-04 04:46:00,0.53295,0.53315,0.53295,0.53315,8200000.0
2008-12-04 04:47:00,0.53315,0.53325,0.533,0.5331,27400000.0
2008-12-04 04:48:00,0.53305,0.5331,0.533,0.5331,7400000.0
2008-12-04 04:49:00,0.53315,0.5332,0.533,0.533,6600000.0
2008-12-04 04:50:00,0.533,0.53305,0.533,0.533,10400000.0
2008-12-04 04:51:00,0.5327,0.5328,0.53246,0.5325,41000000.0
2008-12-04 04:52:00,0.533,0.533,0.5328,0.53285,15200000.0
2008-12-04 04:53:00,0.5328,0.5328,0.5328,0.5328,7800000.0
2008-12-04 04:54:00,0.5328,0.53315,0.5328,0.53315,10800000.0
2008-12-04 04:55:00,0.53315,0.53325,0.53305,0.53315,13200000.0
2008-12-04 04:56:00,0.533,0.533,0.53275,0.5328,13800000.0
2008-12-04 04:57:00,0.5327,0.5327,0.5326,0.5326,36200000.0
2008-12-04 04:58:00,0.5326,0.5326,0.5326,0.5326,22400000.0
2008-12-04 04:59:00,0.53201,0.5324,0.53201,0.53202,19000000.0
2008-12-04 05:00:00,0.53207,0.53269,0.53197,0.5322,37000000.0
2008-12-04 05:01:00,0.5326,0.53265,0.5326,0.53265,17600000.0
2008-12-04 05:02:00,0.5327,0.5327,0.5327,0.5327,2200000.0
2008-12-04 05:03:00,0.53235,0.53247,0.5322,0.53223,11400000.0
2008-12-04 05:04:00,0.53217,0.53246,0.53217,0.53235,10000000.0
2008-12-04 05:05:00,0.5327,0.5327,0.5325,0.5326,16800000.0
2008-12-04 05:06:00,0.53255,0.53255,0.5325,0.5325,4200000.0
2008-12-04 05:07:00,0.53209,0.53238,0.53209,0.53213,23000000.0
2008-12-04 05:08:00,0.53207,0.53247,0.53206,0.5322,38000000.0
2008-12-04 05:09:00,0.53222,0.53252,0.53214,0.53233,62200000.0
2008-12-04 05:10:00,0.5326,0.5326,0.53255,0.53255,11000000.0
2008-12-04 05:11:00,0.53255,0.53255,0.53255,0.53255,18800000.0
2008-12-04 05:12:00,0.5326,0.5326,0.53255,0.5326,8400000.0
2008-12-04 05:13:00,0.5326,0.5326,0.5326,0.5326,2000000.0
2008-12-04 05:14:00,0.5326,0.53265,0.5326,0.53265,3600000.0
2008-12-04 05:15:00,0.5327,0.5328,0.5327,0.5328,2600000.0
2008-12-04 05:16:00,0.5329,0.5331,0.5329,0.533,54800000.0
2008-12-04 05:17:00,0.53305,0.53305,0.5328,0.5328,77000000.0
2008-12-04 05:18:00,0.5327,0.5327,0.5325,0.5325,33600000.0
2008-12-04 05:19:00,0.5325,0.53255,0.5325,0.5325,11000000.0
2008-12-04 05:20:00,0.5325,0.5325,0.5325,0.5325,7400000.0
2008-12-04 05:21:00,0.53255,0.53255,0.53255,0.53255,2200000.0
2008-12-04 05:22:00,0.53192,0.53239,0.53192,0.53239,11200000.0
2008-12-04 05:23:00,0.53243,0.53261,0.53223,0.53223,36000000.0
2008-12-04 05:24:00,0.53222,0.53225,0.53187,0.532,14200000.0
2008-12-04 05:25:00,0.53255,0.53255,0.53255,0.53255,1000000.0
2008-12-04 05:26:00,0.53257,0.5327,0.5325,0.53255,22800000.0
2008-12-04 05:27:00,0.53251,0.53252,0.53248,0.53248,4600000.0
2008-12-04 05:28:00,0.53255,0.53255,0.53255,0.53255,2200000.0
2008-12-04 05:29:00,0.53255,0.5326,0.5324,0.5324,9200000.0
2008-12-04 05:30:00,0.5322,0.53248,0.53197,0.53197,11000000.0
2008-12-04 05:31:00,0.53216,0.53225,0.532,0.53213,14800000.0
2008-12-04 05:32:00,0.53193,0.53234,0.53193,0.53228,34800000.0
2008-12-04 05:33:00,0.5324,0.5324,0.5324,0.5324,3200000.0
2008-12-04 05:34:00,0.5324,0.5324,0.5318,0.5318,18600000.0
2008-12-04 05:35:00,0.5318,0.5319,0.53175,0.5319,8600000.0
2008-12-04 05:36:00,0.532,0.532,0.53185,0.53185,4000000.0
2008-12-04 05:37:00,0.53185,0.53195,0.53185,0.53195,6200000.0
2008-12-04 05:38:00,0.5319,0.5319,0.5319,0.5319,1000000.0
2008-12-04 05:39:00,0.53195,0.532,0.5319,0.532,4000000.0
2008-12-04 05:40:00,0.532,0.532,0.5319,0.5319,9800000.0
2008-12-04 05:41:00,0.53195,0.5322,0.53195,0.5321,10000000.0
2008-12-04 05:42:00,0.53165,0.53183,0.53164,0.53179,15400000.0
2008-12-04 05:43:00,0.53205,0.53205,0.53205,0.53205,2200000.0
2008-12-04 05:44:00,0.53205,0.5321,0.53205,0.5321,11200000.0
2008-12-04 05:45:00,0.53205,0.5323,0.532,0.53215,24000000.0
2008-12-04 05:46:00,0.53215,0.53225,0.53215,0.53225,5400000.0
2008-12-04 05:47:00,0.5322,0.5322,0.532,0.532,16400000.0
2008-12-04 05:48:00,0.532,0.53205,0.532,0.53205,10600000.0
2008-12-04 05:49:00,0.5296,0.5299,0.5296,0.5296,14800000.0
2008-12-04 05:50:00,0.5297,0.53,0.5297,0.53,14800000.0
2008-12-04 05:51:00,0.5299,0.5299,0.5299,0.5299,14800000.0
2008-12-04 05:52:00,0.5311,0.5311,0.5299,0.53,14800000.0
2008-12-04 05:53:00,0.5299,0.53,0.5299,0.53,14800000.0
2008-12-04 05:54:00,0.5299,0.5303,0.5299,0.5303,14800000.0
2008-12-04 05:55:00,0.5301,0.5303,0.53,0.5303,14800000.0
2008-12-04 05:56:00,0.5302,0.5303,0.5301,0.5302,14800000.0
2008-12-04 05:57:00,0.5303,0.5303,0.5301,0.5301,14800000.0
2008-12-04 05:58:00,0.53,0.5301,0.53,0.5301,14800000.0
2008-12-04 05:59:00,0.5303,0.5303,0.5298,0.5298,14800000.0
2008-12-04 06:00:00,0.5302,0.5302,0.5302,0.5302,14800000.0
2008-12-04 06:01:00,0.5303,0.5305,0.5302,0.5303,14800000.0
2008-12-04 06:02:00,0.5302,0.5302,0.5296,0.5297,14800000.0
2008-12-04 06:03:00,0.5298,0.5301,0.5297,0.5298,14800000.0
2008-12-04 06:04:00,0.5297,0.5298,0.5296,0.5298,14800000.0
2008-12-04 06:05:00,0.5297,0.5298,0.5297,0.5298,14800000.0
2008-12-04 06:06:00,0.5297,0.53,0.5297,0.5299,14800000.0
2008-12-04 06:07:00,0.5298,0.5299,0.5291,0.5292,14800000.0
2008-12-04 06:08:00,0.5293,0.5294,0.529,0.5294,14800000.0
2008-12-04 06:09:00,0.5296,0.5297,0.5293,0.5296,14800000.0
2008-12-04 06:10:00,0.5297,0.5297,0.5297,0.5297,14800000.0
2008-12-04 06:11:00,0.5298,0.5298,0.5297,0.5297,14800000.0
2008-12-04 06:12:00,0.5298,0.5299,0.5297,0.5299,14800000.0
2008-12-04 06:13:00,0.5298,0.5301,0.5297,0.5301,14800000.0
2008-12-04 06:14:00,0.53,0.5306,0.53,0.5302,14800000.0
2008-12-04 06:15:00,0.5301,0.5304,0.5301,0.5304,14800000.0
2008-12-04 06:16:00,0.5303,0.5305,0.5303,0.5305,14800000.0
2008-12-04 06:17:00,0.5304,0.5306,0.5304,0.5306,14800000.0
2008-12-04 06:18:00,0.5305,0.5305,0.5303,0.5303,14800000.0
2008-12-04 06:19:00,0.5304,0.5305,0.5303,0.5304,14800000.0
2008-12-04 06:20:00,0.5303,0.5304,0.5302,0.5303,14800000.0
2008-12-04 06:21:00,0.5302,0.5302,0.5299,0.5299,14800000.0
2008-12-04 06:22:00,0.53,0.53,0.5294,0.5294,14800000.0
2008-12-04 06:23:00,0.5293,0.5297,0.5291,0.5295,14800000.0
2008-12-04 06:24:00,0.5296,0.5303,0.5296,0.5302,14800000.0
2008-12-04 06:25:00,0.5303,0.5303,0.5302,0.5302,14800000.0
2008-12-04 06:26:00,0.5303,0.5303,0.5301,0.5302,14800000.0
2008-12-04 06:27:00,0.5303,0.5303,0.5302,0.5302,14800000.0
2008-12-04 06:28:00,0.5315,0.5315,0.5304,0.5304,14800000.0
2008-12-04 06:29:00,0.5303,0.5304,0.5303,0.5303,14800000.0
2008-12-04 06:30:00,0.5302,0.5302,0.5302,0.5302,14800000.0
2008-12-04 06:31:00,0.5304,0.5304,0.5303,0.5303,14800000.0
2008-12-04 06:32:00,0.5304,0.5316,0.5302,0.5302,14800000.0
2008-12-04 06:33:00,0.5301,0.5301,0.5299,0.5299,14800000.0
2008-12-04 06:34:00,0.5298,0.5299,0.5298,0.5299,14800000.0
2008-12-04 06:35:00,0.5298,0.5299,0.5298,0.5299,14800000.0
2008-12-04 06:36:00,0.5298,0.5299,0.5298,0.5299,14800000.0
2008-12-04 06:37:00,0.5297,0.53,0.5297,0.53,14800000.0
2008-12-04 06:38:00,0.5299,0.53,0.5299,0.53,14800000.0
2008-12-04 06:39:00,0.5299,0.53,0.5299,0.53,14800000.0
2008-12-04 06:40:00,0.5301,0.5301,0.5299,0.5299,14800000.0
2008-12-04 06:41:00,0.53,0.53,0.5299,0.5299,14800000.0
2008-12-04 06:42:00,0.5301,0.5302,0.53,0.5301,14800000.0
2008-12-04 06:43:00,0.5302,0.5302,0.5302,0.5302,14800000.0
2008-12-04 06:44:00,0.5315,0.5315,0.5315,0.5315,14800000.0
2008-12-04 06:45:00,0.5306,0.5306,0.5302,0.5302,14800000.0
2008-12-04 06:46:00,0.5303,0.5303,0.5302,0.5302,14800000.0
2008-12-04 06:47:00,0.5315,0.5315,0.5315,0.5315,14800000.0
2008-12-04 06:48:00,0.5304,0.5304,0.5303,0.5303,14800000.0
2008-12-04 06:49:00,0.5316,0.5316,0.5304,0.5304,14800000.0
2008-12-04 06:50:00,0.5305,0.5305,0.5304,0.5305,14800000.0
2008-12-04 06:51:00,0.5306,0.5306,0.5305,0.5305,14800000.0
2008-12-04 06:52:00,0.5306,0.531,0.5306,0.5308,14800000.0
2008-12-04 06:53:00,0.5309,0.5319,0.5309,0.5319,14800000.0
2008-12-04 06:54:00,0.5317,0.5319,0.5309,0.5309,14800000.0
2008-12-04 06:55:00,0.5308,0.5309,0.5307,0.5308,14800000.0
2008-12-04 06:56:00,0.5307,0.5307,0.53,0.5303,14800000.0
2008-12-04 06:57:00,0.5304,0.5306,0.5303,0.5304,14800000.0
2008-12-04 06:58:00,0.5303,0.5312,0.5303,0.5309,14800000.0
2008-12-04 06:59:00,0.531,0.5318,0.5309,0.5318,14800000.0
2008-12-04 07:00:00,0.5312,0.5315,0.5309,0.5314,14800000.0
2008-12-04 07:01:00,0.5313,0.5314,0.5311,0.5312,14800000.0
2008-12-04 07:02:00,0.5311,0.5313,0.5311,0.5313,14800000.0
2008-12-04 07:03:00,0.5314,0.5318,0.5312,0.5318,14800000.0
2008-12-04 07:04:00,0.532,0.532,0.5317,0.5318,14800000.0
2008-12-04 07:05:00,0.5317,0.5318,0.5317,0.5318,14800000.0
2008-12-04 07:06:00,0.5316,0.5318,0.5316,0.5317,14800000.0
2008-12-04 07:07:00,0.5318,0.5319,0.5318,0.5319,14800000.0
2008-12-04 07:08:00,0.532,0.5322,0.532,0.5321,14800000.0
2008-12-04 07:09:00,0.532,0.5321,0.532,0.532,14800000.0
2008-12-04 07:10:00,0.5321,0.5323,0.5321,0.5322,14800000.0
2008-12-04 07:11:00,0.5324,0.5325,0.5319,0.532,14800000.0
2008-12-04 07:12:00,0.5321,0.5322,0.5321,0.5322,14800000.0
2008-12-04 07:13:00,0.5321,0.5322,0.532,0.5321,14800000.0
2008-12-04 07:14:00,0.5319,0.532,0.5319,0.532,14800000.0
2008-12-04 07:15:00,0.5319,0.532,0.5319,0.532,14800000.0
2008-12-04 07:16:00,0.5319,0.5319,0.5316,0.5316,14800000.0
2008-12-04 07:17:00,0.5313,0.5315,0.5312,0.5315,14800000.0
2008-12-04 07:18:00,0.5314,0.5314,0.5311,0.5312,14800000.0
2008-12-04 07:19:00,0.5317,0.5317,0.5311,0.5312,14800000.0
2008-12-04 07:20:00,0.5313,0.5314,0.5313,0.5314,14800000.0
2008-12-04 07:21:00,0.5311,0.5313,0.5311,0.5313,14800000.0
2008-12-04 07:22:00,0.5312,0.5312,0.5309,0.531,14800000.0
2008-12-04 07:23:00,0.5293,0.5298,0.5293,0.5298,14800000.0
2008-12-04 07:24:00,0.5318,0.5318,0.531,0.5311,3200000.0
2008-12-04 07:25:00,0.5318,0.5318,0.5311,0.5311,3200000.0
2008-12-04 07:26:00,0.531,0.5311,0.531,0.5311,3200000.0
2008-12-04 07:27:00,0.531,0.5311,0.531,0.531,3200000.0
2008-12-04 07:28:00,0.5311,0.5311,0.531,0.531,3200000.0
2008-12-04 07:29:00,0.5311,0.5319,0.5311,0.5312,3200000.0
2008-12-04 07:30:00,0.5311,0.5314,0.5311,0.5314,3200000.0
2008-12-04 07:31:00,0.5315,0.5315,0.5315,0.5315,3200000.0
2008-12-04 07:32:00,0.5304,0.5304,0.5304,0.5304,3200000.0
2008-12-04 07:33:00,0.5315,0.5316,0.5315,0.5315,3200000.0
2008-12-04 07:34:00,0.5314,0.5316,0.5314,0.5314,3200000.0
2008-12-04 07:35:00,0.532,0.532,0.5314,0.5318,3200000.0
2008-12-04 07:36:00,0.5301,0.5301,0.5301,0.5301,3200000.0
2008-12-04 07:37:00,0.5317,0.5318,0.5316,0.5318,25400000.0
2008-12-04 07:38:00,0.5317,0.5318,0.5316,0.5318,25400000.0
2008-12-04 07:39:00,0.5316,0.5316,0.5316,0.5316,25400000.0
2008-12-04 07:40:00,0.5301,0.5301,0.5301,0.5301,25400000.0
2008-12-04 07:41:00,0.5314,0.5315,0.5314,0.5315,1000000.0
2008-12-04 07:42:00,0.5316,0.5319,0.5314,0.5316,1000000.0
2008-12-04 07:43:00,0.5321,0.5321,0.5314,0.5316,1000000.0
2008-12-04 07:44:00,0.5302,0.5302,0.5302,0.5302,1000000.0
2008-12-04 07:45:00,0.5302,0.5302,0.5302,0.5302,1200000.0
2008-12-04 07:46:00,0.5303,0.5303,0.5303,0.5303,1600000.0
2008-12-04 07:47:00,0.5303,0.5303,0.5303,0.5303,1600000.0
2008-12-04 07:48:00,0.5303,0.5304,0.5303,0.5304,6800000.0
2008-12-04 07:49:00,0.53035,0.5305,0.53035,0.5305,4200000.0
2008-12-04 07:50:00,0.53065,0.53065,0.53065,0.53065,3200000.0
2008-12-04 07:51:00,0.53026,0.53053,0.53012,0.53039,12200000.0
2008-12-04 07:52:00,0.5305,0.531,0.5305,0.531,11000000.0
2008-12-04 07:53:00,0.5311,0.53195,0.5311,0.53175,48400000.0
2008-12-04 07:54:00,0.5317,0.5317,0.53065,0.53085,87600000.0
2008-12-04 07:55:00,0.531,0.531,0.53065,0.5307,39800000.0
2008-12-04 07:56:00,0.5307,0.5307,0.53005,0.5304,46200000.0
2008-12-04 07:57:00,0.53055,0.53055,0.5303,0.53035,14000000.0
2008-12-04 07:58:00,0.53025,0.5312,0.53025,0.5309,127200000.0
2008-12-04 07:59:00,0.5311,0.5313,0.5311,0.5313,8200000.0
2008-12-04 08:00:00,0.53155,0.53175,0.5308,0.5314,57000000.0
2008-12-04 08:01:00,0.5313,0.5313,0.531,0.5312,23800000.0
2008-12-04 08:02:00,0.5314,0.5314,0.53125,0.53125,4000000.0
2008-12-04 08:03:00,0.53125,0.53175,0.53125,0.53175,9000000.0
2008-12-04 08:04:00,0.5317,0.5317,0.5317,0.5317,1000000.0
2008-12-04 08:05:00,0.5317,0.5317,0.5317,0.5317,1000000.0
2008-12-04 08:06:00,0.5317,0.5317,0.5316,0.5317,10000000.0
2008-12-04 08:07:00,0.5318,0.53185,0.5318,0.53185,3000000.0
2008-12-04 08:08:00,0.5319,0.5321,0.5319,0.53205,9400000.0
2008-12-04 08:09:00,0.532,0.53215,0.532,0.532,16800000.0
2008-12-04 08:10:00,0.53205,0.53225,0.53205,0.53215,5000000.0
2008-12-04 08:11:00,0.5322,0.53245,0.53185,0.532,34000000.0
2008-12-04 08:12:00,0.532,0.5322,0.532,0.53215,36000000.0
2008-12-04 08:13:00,0.5322,0.5323,0.532,0.532,55400000.0
2008-12-04 08:14:00,0.53175,0.53187,0.53155,0.53155,22000000.0
2008-12-04 08:15:00,0.53161,0.53187,0.53152,0.53152,13600000.0
2008-12-04 08:16:00,0.532,0.532,0.5316,0.5316,55600000.0
2008-12-04 08:17:00,0.5316,0.5316,0.5316,0.5316,7000000.0
2008-12-04 08:18:00,0.5316,0.5316,0.53115,0.5312,21200000.0
2008-12-04 08:19:00,0.531,0.53125,0.531,0.53125,10400000.0
2008-12-04 08:20:00,0.53125,0.53145,0.53125,0.53135,5000000.0
2008-12-04 08:21:00,0.5313,0.5313,0.5311,0.5311,8800000.0
2008-12-04 08:22:00,0.5311,0.5311,0.5309,0.53105,28000000.0
2008-12-04 08:23:00,0.5311,0.5311,0.53105,0.5311,10400000.0
2008-12-04 08:24:00,0.5311,0.5311,0.53105,0.53105,10800000.0
2008-12-04 08:25:00,0.53105,0.53125,0.53105,0.5311,19800000.0
2008-12-04 08:26:00,0.53105,0.53105,0.53105,0.53105,2200000.0
2008-12-04 08:27:00,0.53077,0.5309,0.53062,0.53085,24400000.0
2008-12-04 08:28:00,0.5311,0.53115,0.531,0.53105,23000000.0
2008-12-04 08:29:00,0.53115,0.5313,0.53115,0.5313,8000000.0
2008-12-04 08:30:00,0.53115,0.53145,0.53115,0.53145,22600000.0
2008-12-04 08:31:00,0.5314,0.5315,0.5314,0.53145,13800000.0
2008-12-04 08:32:00,0.5315,0.5316,0.5315,0.53155,14800000.0
2008-12-04 08:33:00,0.53155,0.53155,0.5315,0.5315,3600000.0
2008-12-04 08:34:00,0.53145,0.53145,0.53145,0.53145,4000000.0
2008-12-04 08:35:00,0.53145,0.5318,0.53145,0.5318,12800000.0
2008-12-04 08:36:00,0.53175,0.53175,0.5316,0.5316,5800000.0
2008-12-04 08:37:00,0.5316,0.5316,0.5316,0.5316,7000000.0
2008-12-04 08:38:00,0.53175,0.5318,0.5316,0.5317,9400000.0
2008-12-04 08:39:00,0.53165,0.53165,0.5316,0.5316,6400000.0
2008-12-04 08:40:00,0.5316,0.5316,0.5316,0.5316,28800000.0
2008-12-04 08:41:00,0.5316,0.5317,0.53145,0.5316,148800000.0
2008-12-04 08:42:00,0.53195,0.532,0.5312,0.53165,66200000.0
2008-12-04 08:43:00,0.5316,0.5316,0.5314,0.5315,26600000.0
2008-12-04 08:44:00,0.53155,0.5316,0.5315,0.5315,17000000.0
2008-12-04 08:45:00,0.5315,0.53155,0.53145,0.5315,11600000.0
2008-12-04 08:46:00,0.53155,0.53155,0.5314,0.5314,17000000.0
2008-12-04 08:47:00,0.5315,0.5315,0.5314,0.5314,20400000.0
2008-12-04 08:48:00,0.5314,0.5314,0.5314,0.5314,24000000.0
2008-12-04 08:49:00,0.5314,0.5314,0.5314,0.5314,9600000.0
2008-12-04 08:50:00,0.5314,0.5314,0.53085,0.531,20600000.0
2008-12-04 08:51:00,0.5311,0.5311,0.53105,0.53105,4000000.0
2008-12-04 08:52:00,0.53077,0.53078,0.53077,0.53078,2800000.0
2008-12-04 08:53:00,0.5309,0.53112,0.53073,0.53073,24200000.0
2008-12-04 08:54:00,0.53105,0.53105,0.531,0.531,7400000.0
2008-12-04 08:55:00,0.531,0.53105,0.531,0.53105,8000000.0
2008-12-04 08:56:00,0.531,0.5311,0.531,0.53105,6000000.0
2008-12-04 08:57:00,0.531,0.53115,0.531,0.53115,13200000.0
2008-12-04 08:58:00,0.53125,0.53125,0.5312,0.5312,2000000.0
2008-12-04 08:59:00,0.53125,0.53135,0.5312,0.53135,7400000.0
2008-12-04 09:00:00,0.5313,0.5313,0.5313,0.5313,4400000.0
2008-12-04 09:01:00,0.5313,0.5313,0.5313,0.5313,2200000.0
2008-12-04 09:02:00,0.5313,0.53155,0.5312,0.5314,203400000.0
2008-12-04 09:03:00,0.5314,0.5316,0.531,0.5311,163800000.0
2008-12-04 09:04:00,0.5311,0.5311,0.5302,0.5305,36200000.0
2008-12-04 09:05:00,0.5306,0.5306,0.5306,0.5306,10800000.0
2008-12-04 09:06:00,0.5306,0.53065,0.5306,0.53065,11800000.0
2008-12-04 09:07:00,0.53065,0.5309,0.53065,0.53085,12200000.0
2008-12-04 09:08:00,0.531,0.53105,0.53065,0.5308,19800000.0
2008-12-04 09:09:00,0.531,0.5313,0.531,0.5313,25200000.0
2008-12-04 09:10:00,0.53115,0.53145,0.5311,0.5314,24800000.0
2008-12-04 09:11:00,0.5315,0.53155,0.53135,0.53135,14400000.0
2008-12-04 09:12:00,0.5313,0.5315,0.53125,0.53135,25400000.0
2008-12-04 09:13:00,0.53135,0.53135,0.5307,0.5307,28200000.0
2008-12-04 09:14:00,0.5308,0.5308,0.53035,0.5306,15000000.0
2008-12-04 09:15:00,0.53055,0.5306,0.53025,0.5305,24600000.0
2008-12-04 09:16:00,0.53045,0.5307,0.5304,0.5306,49400000.0
2008-12-04 09:17:00,0.53045,0.5308,0.53045,0.5308,18600000.0
2008-12-04 09:18:00,0.53075,0.53075,0.5307,0.5307,3200000.0
2008-12-04 09:19:00,0.5308,0.53095,0.53075,0.53075,35400000.0
2008-12-04 09:20:00,0.5308,0.5308,0.53065,0.53065,11000000.0
2008-12-04 09:21:00,0.53075,0.53075,0.5306,0.5307,31400000.0
2008-12-04 09:22:00,0.5307,0.5307,0.5306,0.5306,67200000.0
2008-12-04 09:23:00,0.5306,0.53065,0.5306,0.5306,150800000.0
2008-12-04 09:24:00,0.5306,0.5307,0.5306,0.53065,110799998.0
2008-12-04 09:25:00,0.5306,0.5306,0.5306,0.5306,107399999.0
2008-12-04 09:26:00,0.5306,0.5306,0.5306,0.5306,83799997.0
2008-12-04 09:27:00,0.5307,0.5308,0.53065,0.5307,17600000.0
2008-12-04 09:28:00,0.5307,0.5307,0.53065,0.5307,20200000.0
2008-12-04 09:29:00,0.53065,0.53065,0.53065,0.53065,1000000.0
2008-12-04 09:30:00,0.53065,0.53065,0.5306,0.5306,66599999.0
2008-12-04 09:31:00,0.5302,0.53054,0.53014,0.5305,50400000.0
2008-12-04 09:32:00,0.53065,0.53105,0.53065,0.531,27800000.0
2008-12-04 09:33:00,0.53105,0.53105,0.53105,0.53105,11200000.0
2008-12-04 09:34:00,0.531,0.531,0.53055,0.5306,22000000.0
2008-12-04 09:35:00,0.53055,0.53055,0.53055,0.53055,2000000.0
2008-12-04 09:36:00,0.5305,0.5306,0.5305,0.5305,13200000.0
2008-12-04 09:37:00,0.5305,0.53105,0.5305,0.53095,29600000.0
2008-12-04 09:38:00,0.5311,0.5312,0.53105,0.53115,10400000.0
2008-12-04 09:39:00,0.53115,0.5312,0.53105,0.53105,15200000.0
2008-12-04 09:40:00,0.5311,0.5311,0.531,0.53105,25600000.0
2008-12-04 09:41:00,0.53105,0.5311,0.53105,0.53105,34800000.0
2008-12-04 09:42:00,0.5311,0.5311,0.5305,0.53095,42800000.0
2008-12-04 09:43:00,0.531,0.53105,0.531,0.531,5000000.0
2008-12-04 09:44:00,0.53105,0.53115,0.53105,0.5311,26600000.0
2008-12-04 09:45:00,0.5311,0.53145,0.5311,0.5313,33800000.0
2008-12-04 09:46:00,0.5313,0.5313,0.53085,0.5309,42800000.0
2008-12-04 09:47:00,0.5309,0.5312,0.53085,0.53085,32000000.0
2008-12-04 09:48:00,0.53095,0.53135,0.53095,0.53135,17400000.0
2008-12-04 09:49:00,0.5313,0.5314,0.5313,0.5314,30600000.0
2008-12-04 09:50:00,0.5315,0.5315,0.53145,0.5315,15200000.0
2008-12-04 09:51:00,0.53155,0.53155,0.5315,0.5315,3600000.0
2008-12-04 09:52:00,0.5315,0.53155,0.5315,0.53155,3200000.0
2008-12-04 09:53:00,0.5317,0.53195,0.5317,0.53195,24800000.0
2008-12-04 09:54:00,0.5315,0.53189,0.53122,0.53167,43600000.0
2008-12-04 09:55:00,0.53195,0.53195,0.5316,0.5316,41400000.0
2008-12-04 09:56:00,0.53125,0.53155,0.53125,0.53155,16000000.0
2008-12-04 09:57:00,0.5315,0.5316,0.5315,0.53155,20600000.0
2008-12-04 09:58:00,0.5315,0.53155,0.5309,0.53105,32200000.0
2008-12-04 09:59:00,0.5311,0.5311,0.531,0.531,5000000.0
2008-12-04 10:00:00,0.53095,0.5311,0.5305,0.5305,100400000.0
2008-12-04 10:01:00,0.5306,0.5308,0.5306,0.5308,18800000.0
2008-12-04 10:02:00,0.5308,0.53095,0.5308,0.5308,77800000.0
2008-12-04 10:03:00,0.53095,0.53095,0.53065,0.53075,29000000.0
2008-12-04 10:04:00,0.53075,0.531,0.5307,0.53095,39400000.0
2008-12-04 10:05:00,0.5311,0.53115,0.53105,0.5311,10600000.0
2008-12-04 10:06:00,0.5311,0.5311,0.53065,0.53085,30600000.0
2008-12-04 10:07:00,0.5308,0.53085,0.53075,0.5308,12200000.0
2008-12-04 10:08:00,0.53085,0.53085,0.53075,0.53075,7200000.0
2008-12-04 10:09:00,0.5307,0.5307,0.53045,0.5307,21200000.0
2008-12-04 10:10:00,0.5307,0.5307,0.5305,0.5306,39600000.0
2008-12-04 10:11:00,0.53075,0.53095,0.5306,0.5309,48800000.0
2008-12-04 10:12:00,0.5309,0.53105,0.5306,0.53075,68600000.0
2008-12-04 10:13:00,0.53075,0.5308,0.5305,0.5308,52800000.0
2008-12-04 10:14:00,0.5308,0.5309,0.5308,0.5309,14800000.0
2008-12-04 10:15:00,0.5309,0.531,0.5309,0.531,5200000.0
2008-12-04 10:16:00,0.531,0.531,0.53085,0.5309,31400000.0
2008-12-04 10:17:00,0.53095,0.5314,0.53095,0.53125,68000000.0
2008-12-04 10:18:00,0.5313,0.53155,0.531,0.53115,40600000.0
2008-12-04 10:19:00,0.53115,0.53125,0.531,0.53125,21000000.0
2008-12-04 10:20:00,0.53108,0.53116,0.5305,0.53093,42200000.0
2008-12-04 10:21:00,0.5313,0.5313,0.5312,0.5312,7400000.0
2008-12-04 10:22:00,0.5312,0.5312,0.5311,0.5311,4000000.0
2008-12-04 10:23:00,0.53105,0.53155,0.531,0.53145,78000000.0
2008-12-04 10:24:00,0.5314,0.5314,0.53095,0.5311,16400000.0
2008-12-04 10:25:00,0.5311,0.5311,0.531,0.531,7200000.0
2008-12-04 10:26:00,0.531,0.53125,0.53095,0.53125,48200000.0
2008-12-04 10:27:00,0.53125,0.5313,0.531,0.5313,35800000.0
2008-12-04 10:28:00,0.53145,0.5316,0.5312,0.53125,94200000.0
2008-12-04 10:29:00,0.5313,0.53145,0.53105,0.53135,47000000.0
2008-12-04 10:30:00,0.53135,0.5315,0.5306,0.5306,51000000.0
2008-12-04 10:31:00,0.53075,0.5311,0.53075,0.5308,37800000.0
2008-12-04 10:32:00,0.53085,0.53085,0.5307,0.5308,24200000.0
2008-12-04 10:33:00,0.5308,0.5308,0.5299,0.52995,35200000.0
2008-12-04 10:34:00,0.5301,0.5309,0.53005,0.5308,62200000.0
2008-12-04 10:35:00,0.5307,0.53095,0.5307,0.53095,28600000.0
2008-12-04 10:36:00,0.531,0.531,0.531,0.531,26400000.0
2008-12-04 10:37:00,0.531,0.5311,0.5307,0.5311,45600000.0
2008-12-04 10:38:00,0.5311,0.5312,0.53105,0.5311,30800000.0
2008-12-04 10:39:00,0.5311,0.53145,0.53105,0.53145,69000000.0
2008-12-04 10:40:00,0.53145,0.5317,0.53105,0.5317,103200000.0
2008-12-04 10:41:00,0.53165,0.53225,0.5315,0.53225,186800000.0
2008-12-04 10:42:00,0.53225,0.53225,0.53145,0.532,252800000.0
2008-12-04 10:43:00,0.5318,0.53215,0.5316,0.5319,110400000.0
2008-12-04 10:44:00,0.5317,0.5318,0.53115,0.5317,82600000.0
2008-12-04 10:45:00,0.5318,0.53225,0.53175,0.532,45800000.0
2008-12-04 10:46:00,0.532,0.53215,0.53175,0.53195,92600000.0
2008-12-04 10:47:00,0.53195,0.5322,0.53165,0.5322,61800000.0
2008-12-04 10:48:00,0.5322,0.5323,0.5317,0.53195,125800000.0
2008-12-04 10:49:00,0.53185,0.53195,0.5318,0.5319,15400000.0
2008-12-04 10:50:00,0.5319,0.53265,0.5319,0.53255,32200000.0
2008-12-04 10:51:00,0.53255,0.53265,0.532,0.532,50200000.0
2008-12-04 10:52:00,0.53215,0.53255,0.5321,0.53225,35600000.0
2008-12-04 10:53:00,0.53225,0.5323,0.53215,0.53225,10800000.0
2008-12-04 10:54:00,0.53225,0.53245,0.5322,0.5324,29800000.0
2008-12-04 10:55:00,0.5324,0.5324,0.5322,0.5322,66600000.0
2008-12-04 10:56:00,0.5322,0.5322,0.5322,0.5322,115400000.0
2008-12-04 10:57:00,0.5322,0.5323,0.5322,0.5322,162600000.0
2008-12-04 10:58:00,0.5322,0.53225,0.53195,0.532,73800000.0
2008-12-04 10:59:00,0.53205,0.5326,0.53205,0.5326,31000000.0
2008-12-04 11:00:00,0.53275,0.5328,0.5321,0.53245,113600004.0
2008-12-04 11:01:00,0.5323,0.5323,0.53105,0.53105,121600000.0
2008-12-04 11:02:00,0.53115,0.53125,0.53045,0.53055,97200000.0
2008-12-04 11:03:00,0.53055,0.5312,0.5304,0.5309,109200000.0
2008-12-04 11:04:00,0.53085,0.5315,0.53045,0.5315,110600000.0
2008-12-04 11:05:00,0.5316,0.5323,0.5313,0.53215,185400000.0
2008-12-04 11:06:00,0.53205,0.53235,0.532,0.53215,45600000.0
2008-12-04 11:07:00,0.53195,0.53195,0.53175,0.5319,20000000.0
2008-12-04 11:08:00,0.532,0.53225,0.53185,0.53205,47000000.0
2008-12-04 11:09:00,0.5321,0.5322,0.53205,0.5322,25000000.0
2008-12-04 11:10:00,0.5322,0.53275,0.53215,0.5327,43400000.0
2008-12-04 11:11:00,0.53275,0.5328,0.53255,0.53255,34400000.0
2008-12-04 11:12:00,0.5325,0.5329,0.5325,0.5329,22400000.0
2008-12-04 11:13:00,0.5329,0.5329,0.5327,0.5328,55000000.0
2008-12-04 11:14:00,0.53275,0.5334,0.53275,0.533,107600000.0
2008-12-04 11:15:00,0.53305,0.5338,0.53305,0.5336,49000000.0
2008-12-04 11:16:00,0.5336,0.5336,0.53315,0.53335,90000000.0
2008-12-04 11:17:00,0.53325,0.53365,0.53325,0.5336,16000000.0
2008-12-04 11:18:00,0.53355,0.53355,0.53345,0.53355,35400000.0
2008-12-04 11:19:00,0.53355,0.53355,0.5334,0.5335,20400000.0
2008-12-04 11:20:00,0.53345,0.53425,0.5334,0.5342,34200000.0
2008-12-04 11:21:00,0.53415,0.5342,0.53345,0.5337,196200000.0
2008-12-04 11:22:00,0.53375,0.53385,0.5336,0.5337,56600000.0
2008-12-04 11:23:00,0.5337,0.53385,0.53365,0.5337,18400000.0
2008-12-04 11:24:00,0.53365,0.53365,0.5334,0.5335,63600002.0
2008-12-04 11:25:00,0.53355,0.53355,0.53335,0.5334,16400000.0
2008-12-04 11:26:00,0.53345,0.53365,0.5334,0.5335,44800000.0
2008-12-04 11:27:00,0.5335,0.5335,0.53325,0.53325,11800000.0
2008-12-04 11:28:00,0.53304,0.53313,0.53279,0.533,14000000.0
2008-12-04 11:29:00,0.5332,0.5332,0.533,0.53315,15400000.0
2008-12-04 11:30:00,0.5332,0.5333,0.53315,0.5332,13600000.0
2008-12-04 11:31:00,0.53315,0.53355,0.53315,0.5335,62800000.0
2008-12-04 11:32:00,0.5335,0.53355,0.53345,0.53345,18800000.0
2008-12-04 11:33:00,0.53345,0.5335,0.5333,0.53335,36600000.0
2008-12-04 11:34:00,0.5333,0.5333,0.53315,0.53325,22400000.0
2008-12-04 11:35:00,0.5333,0.53335,0.53305,0.53305,66600000.0
2008-12-04 11:36:00,0.5331,0.5335,0.53305,0.5335,100200000.0
2008-12-04 11:37:00,0.5335,0.5336,0.53325,0.53325,54200000.0
2008-12-04 11:38:00,0.53325,0.5334,0.5332,0.5332,348800000.0
2008-12-04 11:39:00,0.5332,0.5333,0.5332,0.53325,70400000.0
2008-12-04 11:40:00,0.5333,0.53335,0.53325,0.53325,27200000.0
2008-12-04 11:41:00,0.53325,0.53325,0.5332,0.53325,32000000.0
2008-12-04 11:42:00,0.5332,0.53325,0.53205,0.53225,91000000.0
2008-12-04 11:43:00,0.53225,0.5332,0.5321,0.5332,117200000.0
2008-12-04 11:44:00,0.5331,0.53325,0.5327,0.5328,78000000.0
2008-12-04 11:45:00,0.5328,0.5331,0.5328,0.5328,38600000.0
2008-12-04 11:46:00,0.5327,0.5339,0.5327,0.53385,81600000.0
2008-12-04 11:47:00,0.5339,0.53425,0.5337,0.53375,61200000.0
2008-12-04 11:48:00,0.53395,0.5346,0.53395,0.53445,50400000.0
2008-12-04 11:49:00,0.53445,0.53465,0.53385,0.534,76200000.0
2008-12-04 11:50:00,0.534,0.53405,0.5335,0.5335,65800000.0
2008-12-04 11:51:00,0.5336,0.53405,0.53325,0.5336,95000000.0
2008-12-04 11:52:00,0.5336,0.5336,0.53295,0.5333,58200000.0
2008-12-04 11:53:00,0.5332,0.53345,0.53315,0.53345,48000000.0
2008-12-04 11:54:00,0.53345,0.53345,0.53325,0.5333,43800000.0
2008-12-04 11:55:00,0.5334,0.5338,0.5334,0.53365,37400000.0
2008-12-04 11:56:00,0.53365,0.53365,0.5334,0.53365,31600000.0
2008-12-04 11:57:00,0.53365,0.53395,0.5336,0.53395,20600000.0
2008-12-04 11:58:00,0.53395,0.5346,0.53395,0.5341,69800000.0
2008-12-04 11:59:00,0.53415,0.5352,0.5341,0.5349,97800000.0
2008-12-04 12:00:00,0.53485,0.53485,0.53425,0.5343,17600000.0
2008-12-04 12:01:00,0.5343,0.5343,0.534,0.5341,40000000.0
2008-12-04 12:02:00,0.5341,0.5343,0.5341,0.5342,13200000.0
2008-12-04 12:03:00,0.5342,0.5342,0.5342,0.5342,9800000.0
2008-12-04 12:04:00,0.5342,0.5344,0.5342,0.5342,37600000.0
2008-12-04 12:05:00,0.53405,0.53425,0.53405,0.5342,19600000.0
2008-12-04 12:06:00,0.53425,0.53425,0.53425,0.53425,1000000.0
2008-12-04 12:07:00,0.53425,0.5346,0.5342,0.5345,81000000.0
2008-12-04 12:08:00,0.5344,0.5344,0.53435,0.53435,8400000.0
2008-12-04 12:09:00,0.5333,0.5334,0.5333,0.5334,1000000.0
2008-12-04 12:10:00,0.5336,0.5341,0.5334,0.534,1000000.0
2008-12-04 12:11:00,0.5341,0.5342,0.534,0.534,1000000.0
2008-12-04 12:12:00,0.5339,0.5339,0.5337,0.5338,1000000.0
2008-12-04 12:13:00,0.5337,0.5338,0.5337,0.5338,1000000.0
2008-12-04 12:14:00,0.5339,0.5341,0.5338,0.5341,1000000.0
2008-12-04 12:15:00,0.534,0.5343,0.534,0.5343,1000000.0
2008-12-04 12:16:00,0.5342,0.5343,0.5341,0.5342,1000000.0
2008-12-04 12:17:00,0.5341,0.5342,0.5341,0.5341,1000000.0
2008-12-04 12:18:00,0.5342,0.5342,0.5342,0.5342,1000000.0
2008-12-04 12:19:00,0.5341,0.5342,0.5341,0.5341,1000000.0
2008-12-04 12:20:00,0.5342,0.5342,0.5341,0.5342,1000000.0
2008-12-04 12:21:00,0.5343,0.5344,0.5342,0.5344,1000000.0
2008-12-04 12:22:00,0.5343,0.5349,0.5343,0.5349,1000000.0
2008-12-04 12:23:00,0.5347,0.5347,0.5343,0.5344,1000000.0
2008-12-04 12:24:00,0.5343,0.5344,0.5341,0.5343,1000000.0
2008-12-04 12:25:00,0.5344,0.5344,0.5343,0.5344,1000000.0
2008-12-04 12:26:00,0.5346,0.5353,0.5346,0.535,1000000.0
2008-12-04 12:27:00,0.5354,0.5356,0.5353,0.5356,1000000.0
2008-12-04 12:28:00,0.5357,0.5361,0.5357,0.5358,1000000.0
2008-12-04 12:29:00,0.5357,0.5361,0.5356,0.5359,1000000.0
2008-12-04 12:30:00,0.5358,0.5359,0.5357,0.5358,1000000.0
2008-12-04 12:31:00,0.5359,0.5363,0.5359,0.5363,1000000.0
2008-12-04 12:32:00,0.5364,0.5367,0.5364,0.5367,1000000.0
2008-12-04 12:33:00,0.5366,0.5368,0.5365,0.5367,1000000.0
2008-12-04 12:34:00,0.5368,0.5374,0.5367,0.5369,1000000.0
2008-12-04 12:35:00,0.5368,0.537,0.5368,0.537,1000000.0
2008-12-04 12:36:00,0.5369,0.5372,0.5369,0.5372,1000000.0
2008-12-04 12:37:00,0.537,0.5373,0.537,0.5373,1000000.0
2008-12-04 12:38:00,0.5372,0.5374,0.5372,0.5373,1000000.0
2008-12-04 12:39:00,0.5372,0.5372,0.5368,0.5368,1000000.0
2008-12-04 12:40:00,0.5369,0.537,0.5368,0.5368,1000000.0
2008-12-04 12:41:00,0.5367,0.5369,0.5367,0.5369,1000000.0
2008-12-04 12:42:00,0.5368,0.5368,0.5365,0.5365,1000000.0
2008-12-04 12:43:00,0.5364,0.5366,0.5363,0.5364,1000000.0
2008-12-04 12:44:00,0.5363,0.5364,0.5363,0.5363,1000000.0
2008-12-04 12:45:00,0.53405,0.53405,0.53405,0.53405,1000000.0
2008-12-04 12:46:00,0.534,0.53405,0.534,0.534,8000000.0
2008-12-04 12:47:00,0.5361,0.5364,0.5361,0.5363,4400000.0
2008-12-04 12:48:00,0.5362,0.5362,0.5359,0.536,4400000.0
2008-12-04 12:49:00,0.5359,0.5361,0.5359,0.536,4400000.0
2008-12-04 12:50:00,0.5361,0.5362,0.536,0.536,4400000.0
2008-12-04 12:51:00,0.5361,0.5361,0.5361,0.5361,4400000.0
2008-12-04 12:52:00,0.5362,0.5362,0.536,0.5361,4400000.0
2008-12-04 12:53:00,0.5362,0.5363,0.536,0.5363,4400000.0
2008-12-04 12:54:00,0.5364,0.5364,0.5362,0.5364,4400000.0
2008-12-04 12:55:00,0.5363,0.5364,0.5362,0.5362,4400000.0
2008-12-04 12:56:00,0.5363,0.5365,0.5363,0.5365,4400000.0
2008-12-04 12:57:00,0.5364,0.5365,0.5363,0.5364,4400000.0
2008-12-04 12:58:00,0.5363,0.5363,0.5361,0.5361,4400000.0
2008-12-04 12:59:00,0.5362,0.5363,0.5362,0.5362,4400000.0
2008-12-04 13:00:00,0.5361,0.5363,0.5361,0.5362,4400000.0
2008-12-04 13:01:00,0.536,0.5361,0.5357,0.5358,4400000.0
2008-12-04 13:02:00,0.5359,0.5359,0.5356,0.5356,4400000.0
2008-12-04 13:03:00,0.5337,0.5338,0.5337,0.53375,4400000.0
2008-12-04 13:04:00,0.5338,0.5338,0.5337,0.5337,18000000.0
2008-12-04 13:05:00,0.53375,0.53385,0.5335,0.5337,45400000.0
2008-12-04 13:06:00,0.53375,0.53385,0.5332,0.53325,34600000.0
2008-12-04 13:07:00,0.5333,0.5335,0.5327,0.533,183200000.0
2008-12-04 13:08:00,0.53295,0.53365,0.53295,0.5336,40800000.0
2008-12-04 13:09:00,0.5336,0.53365,0.5336,0.53365,14400000.0
2008-12-04 13:10:00,0.53365,0.53425,0.53365,0.53415,49000000.0
2008-12-04 13:11:00,0.53415,0.5343,0.53405,0.53405,39000000.0
2008-12-04 13:12:00,0.5339,0.53395,0.5338,0.53385,43200000.0
2008-12-04 13:13:00,0.5338,0.53395,0.5338,0.53395,23800000.0
2008-12-04 13:14:00,0.5339,0.5342,0.5339,0.5342,12400000.0
2008-12-04 13:15:00,0.5342,0.53435,0.5342,0.5343,7600000.0
2008-12-04 13:16:00,0.5343,0.5343,0.53415,0.5342,24600000.0
2008-12-04 13:17:00,0.53425,0.5344,0.53415,0.53415,16800000.0
2008-12-04 13:18:00,0.53415,0.53425,0.53415,0.5342,9600000.0
2008-12-04 13:19:00,0.5342,0.5344,0.53415,0.5344,33800000.0
2008-12-04 13:20:00,0.5344,0.53455,0.5341,0.5345,43200000.0
2008-12-04 13:21:00,0.5345,0.5347,0.5345,0.5347,19200000.0
2008-12-04 13:22:00,0.5347,0.53505,0.5347,0.53505,13000000.0
2008-12-04 13:23:00,0.53485,0.53495,0.5342,0.5346,54200000.0
2008-12-04 13:24:00,0.53455,0.53455,0.53425,0.5345,47800000.0
2008-12-04 13:25:00,0.53455,0.5346,0.5343,0.53455,48000000.0
2008-12-04 13:26:00,0.5348,0.5356,0.53455,0.5355,131200000.0
2008-12-04 13:27:00,0.5355,0.5358,0.5353,0.5358,57600000.0
2008-12-04 13:28:00,0.5358,0.5367,0.5355,0.5358,117600000.0
2008-12-04 13:29:00,0.53575,0.5362,0.53575,0.536,44400000.0
2008-12-04 13:30:00,0.5359,0.536,0.53575,0.5358,50600000.0
2008-12-04 13:31:00,0.53605,0.5365,0.53605,0.53635,30600000.0
2008-12-04 13:32:00,0.53655,0.53705,0.5363,0.5365,130200000.0
2008-12-04 13:33:00,0.5365,0.5368,0.5365,0.53675,17800000.0
2008-12-04 13:34:00,0.53675,0.53745,0.53675,0.537,60200000.0
2008-12-04 13:35:00,0.53665,0.537,0.5366,0.537,45400000.0
2008-12-04 13:36:00,0.537,0.53725,0.537,0.53715,21200000.0
2008-12-04 13:37:00,0.5372,0.53725,0.537,0.53715,21400000.0
2008-12-04 13:38:00,0.5372,0.53745,0.53715,0.53745,37400000.0
2008-12-04 13:39:00,0.53745,0.53745,0.5367,0.5368,48000000.0
2008-12-04 13:40:00,0.53675,0.53695,0.53675,0.53685,17600000.0
2008-12-04 13:41:00,0.53685,0.53695,0.5368,0.53695,15200000.0
2008-12-04 13:42:00,0.5369,0.5369,0.5364,0.5364,100800000.0
2008-12-04 13:43:00,0.5364,0.53655,0.5361,0.53635,93400000.0
2008-12-04 13:44:00,0.53635,0.53645,0.53625,0.5363,39800000.0
2008-12-04 13:45:00,0.5363,0.5363,0.5359,0.53615,17600000.0
2008-12-04 13:46:00,0.53615,0.53645,0.53615,0.53625,50600000.0
2008-12-04 13:47:00,0.53635,0.53635,0.53625,0.5363,65600000.0
2008-12-04 13:48:00,0.5364,0.5364,0.53575,0.536,54400000.0
2008-12-04 13:49:00,0.5359,0.53615,0.5359,0.536,14000000.0
2008-12-04 13:50:00,0.53615,0.5362,0.536,0.536,25400000.0
2008-12-04 13:51:00,0.53615,0.5362,0.5361,0.5361,9000000.0
2008-12-04 13:52:00,0.53615,0.53615,0.5361,0.53615,13200000.0
2008-12-04 13:53:00,0.53625,0.5364,0.536,0.5364,46400000.0
2008-12-04 13:54:00,0.5364,0.53655,0.53625,0.5364,61000000.0
2008-12-04 13:55:00,0.53645,0.53645,0.5363,0.5363,56600000.0
2008-12-04 13:56:00,0.53635,0.53655,0.53635,0.5365,75600000.0
2008-12-04 13:57:00,0.53645,0.5365,0.5363,0.53645,67200000.0
2008-12-04 13:58:00,0.53645,0.53645,0.53595,0.53605,24200000.0
2008-12-04 13:59:00,0.53595,0.5362,0.53595,0.536,14000000.0
2008-12-04 14:00:00,0.536,0.53625,0.536,0.53625,18200000.0
2008-12-04 14:01:00,0.5362,0.53625,0.5357,0.5357,38000000.0
2008-12-04 14:02:00,0.53585,0.536,0.53555,0.5356,25800000.0
2008-12-04 14:03:00,0.53565,0.53565,0.53555,0.5356,14600000.0
2008-12-04 14:04:00,0.5357,0.5367,0.5356,0.5364,48800000.0
2008-12-04 14:05:00,0.5364,0.5368,0.53625,0.5366,56000000.0
2008-12-04 14:06:00,0.5366,0.53665,0.5365,0.5365,29400000.0
2008-12-04 14:07:00,0.53655,0.5366,0.5362,0.5364,32600000.0
2008-12-04 14:08:00,0.5363,0.53635,0.53565,0.5361,36800000.0
2008-12-04 14:09:00,0.5361,0.5361,0.5351,0.5353,61600000.0
2008-12-04 14:10:00,0.53525,0.53525,0.5334,0.53465,118500000.0
2008-12-04 14:11:00,0.5343,0.5348,0.5343,0.5348,22000000.0
2008-12-04 14:12:00,0.5348,0.5349,0.5348,0.5348,7000000.0
2008-12-04 14:13:00,0.5348,0.5348,0.5348,0.5348,7000000.0
2008-12-04 14:14:00,0.5348,0.53485,0.5347,0.5347,11200000.0
2008-12-04 14:15:00,0.53475,0.5356,0.53475,0.53535,39000000.0
2008-12-04 14:16:00,0.5354,0.5368,0.53535,0.53595,46800000.0
2008-12-04 14:17:00,0.53615,0.5363,0.5359,0.536,82200000.0
2008-12-04 14:18:00,0.53595,0.53605,0.53585,0.5359,24200000.0
2008-12-04 14:19:00,0.5359,0.5359,0.5356,0.53565,49400000.0
2008-12-04 14:20:00,0.5356,0.53575,0.5356,0.53565,15000000.0
2008-12-04 14:21:00,0.53575,0.53595,0.53575,0.5359,12000000.0
2008-12-04 14:22:00,0.5359,0.5361,0.5359,0.5361,21800000.0
2008-12-04 14:23:00,0.5361,0.53625,0.5361,0.53615,40400000.0
2008-12-04 14:24:00,0.5361,0.53615,0.5361,0.5361,23800000.0
2008-12-04 14:25:00,0.5361,0.53615,0.5361,0.5361,65800000.0
2008-12-04 14:26:00,0.5361,0.53615,0.5361,0.53615,30200000.0
2008-12-04 14:27:00,0.53615,0.5363,0.5361,0.5362,50000000.0
2008-12-04 14:28:00,0.53625,0.53625,0.5354,0.5356,82400000.0
2008-12-04 14:29:00,0.5355,0.5355,0.5352,0.5352,84200000.0
2008-12-04 14:30:00,0.5352,0.53535,0.5352,0.53525,64000000.0
2008-12-04 14:31:00,0.5352,0.5356,0.5352,0.53525,37400000.0
2008-12-04 14:32:00,0.53525,0.5353,0.53515,0.5353,31400000.0
2008-12-04 14:33:00,0.5353,0.5356,0.5351,0.5355,47000000.0
2008-12-04 14:34:00,0.53555,0.536,0.53555,0.53575,53600000.0
2008-12-04 14:35:00,0.5358,0.5359,0.53545,0.53545,134600000.0
2008-12-04 14:36:00,0.53545,0.53565,0.53495,0.53565,132800000.0
2008-12-04 14:37:00,0.5356,0.5357,0.5355,0.5355,42600000.0
2008-12-04 14:38:00,0.5355,0.5355,0.53485,0.53485,27000000.0
2008-12-04 14:39:00,0.53485,0.53485,0.5348,0.5348,3000000.0
2008-12-04 14:40:00,0.53485,0.5349,0.5348,0.53485,10200000.0
2008-12-04 14:41:00,0.53485,0.53485,0.53475,0.53475,8000000.0
2008-12-04 14:42:00,0.53475,0.53505,0.5346,0.53505,17600000.0
2008-12-04 14:43:00,0.53495,0.53495,0.53495,0.53495,2200000.0
2008-12-04 14:44:00,0.535,0.5352,0.5346,0.5349,52000000.0
2008-12-04 14:45:00,0.5348,0.535,0.5348,0.53495,14000000.0
2008-12-04 14:46:00,0.53485,0.5351,0.5348,0.53505,25000000.0
2008-12-04 14:47:00,0.535,0.5351,0.5349,0.5351,7600000.0
2008-12-04 14:48:00,0.53535,0.5359,0.53515,0.5352,30600000.0
2008-12-04 14:49:00,0.5352,0.53535,0.5352,0.5353,15400000.0
2008-12-04 14:50:00,0.5353,0.5353,0.5346,0.53465,29200000.0
2008-12-04 14:51:00,0.5346,0.53465,0.5346,0.5346,8000000.0
2008-12-04 14:52:00,0.53465,0.53465,0.5345,0.5346,24200000.0
2008-12-04 14:53:00,0.5346,0.5349,0.5345,0.5347,23600000.0
2008-12-04 14:54:00,0.53485,0.53505,0.53475,0.535,28200000.0
2008-12-04 14:55:00,0.535,0.5353,0.535,0.5351,84200000.0
2008-12-04 14:56:00,0.5351,0.5351,0.535,0.535,2200000.0
2008-12-04 14:57:00,0.5351,0.5351,0.5348,0.53505,65800000.0
2008-12-04 14:58:00,0.53505,0.5351,0.53475,0.5351,50000000.0
2008-12-04 14:59:00,0.53515,0.5353,0.53505,0.5352,69000000.0
2008-12-04 15:00:00,0.5352,0.5352,0.53505,0.53515,30000000.0
2008-12-04 15:01:00,0.53515,0.5352,0.53505,0.53515,26800000.0
2008-12-04 15:02:00,0.53515,0.53515,0.5351,0.53515,7800000.0
2008-12-04 15:03:00,0.53515,0.53515,0.5351,0.53515,10800000.0
2008-12-04 15:04:00,0.53515,0.5353,0.53515,0.5353,3000000.0
2008-12-04 15:05:00,0.5353,0.53535,0.5351,0.53535,27800000.0
2008-12-04 15:06:00,0.5353,0.5354,0.5353,0.53535,4200000.0
2008-12-04 15:07:00,0.53535,0.5354,0.5353,0.53535,23400000.0
2008-12-04 15:08:00,0.53535,0.53535,0.53535,0.53535,1000000.0
2008-12-04 15:09:00,0.5353,0.53545,0.535,0.5353,45800000.0
2008-12-04 15:10:00,0.5353,0.5353,0.535,0.53515,167200000.0
2008-12-04 15:11:00,0.5352,0.53525,0.5351,0.5351,35000000.0
2008-12-04 15:12:00,0.53515,0.53515,0.5351,0.53515,5600000.0
2008-12-04 15:13:00,0.53515,0.53515,0.535,0.53505,13800000.0
2008-12-04 15:14:00,0.535,0.5351,0.5345,0.5345,40800000.0
2008-12-04 15:15:00,0.53465,0.535,0.53425,0.535,51000000.0
2008-12-04 15:16:00,0.535,0.535,0.53395,0.53395,109800000.0
2008-12-04 15:17:00,0.534,0.5344,0.53385,0.5343,31600000.0
2008-12-04 15:18:00,0.5343,0.53485,0.5343,0.53455,45600000.0
2008-12-04 15:19:00,0.5347,0.5351,0.53455,0.53455,144400000.0
2008-12-04 15:20:00,0.53455,0.53455,0.53445,0.5345,43000000.0
2008-12-04 15:21:00,0.53455,0.53455,0.53445,0.5345,31600000.0
2008-12-04 15:22:00,0.5345,0.5345,0.5341,0.5342,56600000.0
2008-12-04 15:23:00,0.53425,0.53425,0.53415,0.5342,40600000.0
2008-12-04 15:24:00,0.5342,0.53435,0.5342,0.53435,8800000.0
2008-12-04 15:25:00,0.53435,0.5352,0.53435,0.53495,33000000.0
2008-12-04 15:26:00,0.53495,0.53505,0.5344,0.53495,27200000.0
2008-12-04 15:27:00,0.5351,0.5352,0.5341,0.53475,42300000.0
2008-12-04 15:28:00,0.53465,0.53485,0.53465,0.5348,27400000.0
2008-12-04 15:29:00,0.5348,0.5348,0.53405,0.5343,66600000.0
2008-12-04 15:30:00,0.5345,0.53455,0.53425,0.5344,21600000.0
2008-12-04 15:31:00,0.53435,0.53435,0.53435,0.53435,4400000.0
2008-12-04 15:32:00,0.53435,0.53455,0.5343,0.5343,40000000.0
2008-12-04 15:33:00,0.53435,0.53435,0.5343,0.5343,25400000.0
2008-12-04 15:34:00,0.5343,0.53445,0.5341,0.53425,67000000.0
2008-12-04 15:35:00,0.53415,0.53425,0.53295,0.5335,140700000.0
2008-12-04 15:36:00,0.53345,0.53365,0.53275,0.5334,167800000.0
2008-12-04 15:37:00,0.53325,0.5333,0.5332,0.53325,67200000.0
2008-12-04 15:38:00,0.53335,0.53365,0.53335,0.53345,85000000.0
2008-12-04 15:39:00,0.5335,0.5336,0.53345,0.5335,57600000.0
2008-12-04 15:40:00,0.53355,0.53355,0.53355,0.53355,1600000.0
2008-12-04 15:41:00,0.5335,0.53355,0.53345,0.5335,43200000.0
2008-12-04 15:42:00,0.53355,0.5339,0.5335,0.5339,15800000.0
2008-12-04 15:43:00,0.53385,0.5339,0.53365,0.5338,32800000.0
2008-12-04 15:44:00,0.53385,0.5339,0.53365,0.53375,56000000.0
2008-12-04 15:45:00,0.53375,0.53375,0.5329,0.5329,64400000.0
2008-12-04 15:46:00,0.53305,0.53305,0.53265,0.53305,31800000.0
2008-12-04 15:47:00,0.53295,0.53295,0.53235,0.53235,71800000.0
2008-12-04 15:48:00,0.53245,0.5328,0.5324,0.5326,72400000.0
2008-12-04 15:49:00,0.5326,0.5326,0.5323,0.53255,30600000.0
2008-12-04 15:50:00,0.53255,0.53265,0.53215,0.53215,34400000.0
2008-12-04 15:51:00,0.5323,0.5323,0.5317,0.5317,26600000.0
2008-12-04 15:52:00,0.53175,0.532,0.53165,0.53195,26600000.0
2008-12-04 15:53:00,0.53195,0.5321,0.53195,0.532,23200000.0
2008-12-04 15:54:00,0.53205,0.53205,0.53205,0.53205,1600000.0
2008-12-04 15:55:00,0.53205,0.53205,0.5319,0.53195,10400000.0
2008-12-04 15:56:00,0.5319,0.53195,0.5317,0.53195,27200000.0
2008-12-04 15:57:00,0.53195,0.53225,0.53195,0.53215,35200000.0
2008-12-04 15:58:00,0.5321,0.53305,0.5321,0.5328,49400000.0
2008-12-04 15:59:00,0.5328,0.5332,0.5325,0.533,32400000.0
2008-12-04 16:00:00,0.533,0.533,0.53265,0.5327,43800000.0
2008-12-04 16:01:00,0.53185,0.5327,0.53185,0.53225,47000000.0
2008-12-04 16:02:00,0.5325,0.533,0.5325,0.53295,28000000.0
2008-12-04 16:03:00,0.53295,0.53305,0.5329,0.53295,13800000.0
2008-12-04 16:04:00,0.53305,0.53305,0.5325,0.5326,49200000.0
2008-12-04 16:05:00,0.5326,0.53295,0.53255,0.53295,24400000.0
2008-12-04 16:06:00,0.53285,0.5333,0.53285,0.5333,26400000.0
2008-12-04 16:07:00,0.53335,0.5336,0.53335,0.53345,17800000.0
2008-12-04 16:08:00,0.53355,0.53375,0.5335,0.5337,60400000.0
2008-12-04 16:09:00,0.5337,0.53385,0.5332,0.5333,90000000.0
2008-12-04 16:10:00,0.5335,0.5343,0.53325,0.53405,85400000.0
2008-12-04 16:11:00,0.534,0.53415,0.5334,0.5335,55200000.0
2008-12-04 16:12:00,0.5335,0.5335,0.5333,0.53345,44600000.0
2008-12-04 16:13:00,0.5334,0.53345,0.5334,0.5334,12800000.0
2008-12-04 16:14:00,0.5334,0.53345,0.5334,0.5334,12400000.0
2008-12-04 16:15:00,0.53335,0.53335,0.53295,0.53295,38000000.0
2008-12-04 16:16:00,0.53295,0.53295,0.53295,0.53295,16800000.0
2008-12-04 16:17:00,0.53315,0.53315,0.5331,0.53315,3000000.0
2008-12-04 16:18:00,0.5334,0.5341,0.5334,0.534,17000000.0
2008-12-04 16:19:00,0.534,0.534,0.53335,0.5335,33400000.0
2008-12-04 16:20:00,0.5336,0.5336,0.53345,0.53345,5600000.0
2008-12-04 16:21:00,0.53345,0.5341,0.53345,0.534,73800000.0
2008-12-04 16:22:00,0.53385,0.53395,0.5337,0.5339,30200000.0
2008-12-04 16:23:00,0.53385,0.534,0.5332,0.5333,79400000.0
2008-12-04 16:24:00,0.5334,0.5334,0.5333,0.5333,19400000.0
2008-12-04 16:25:00,0.5333,0.5334,0.5333,0.53335,16400000.0
2008-12-04 16:26:00,0.53335,0.53345,0.53335,0.53335,11600000.0
2008-12-04 16:27:00,0.53335,0.5336,0.53335,0.53355,15600000.0
2008-12-04 16:28:00,0.5335,0.5337,0.5335,0.53365,19400000.0
2008-12-04 16:29:00,0.5336,0.5337,0.5336,0.5337,2000000.0
2008-12-04 16:30:00,0.5337,0.534,0.5337,0.53375,13000000.0
2008-12-04 16:31:00,0.53385,0.53455,0.53385,0.5345,169400000.0
2008-12-04 16:32:00,0.5345,0.53455,0.53395,0.5343,124400000.0
2008-12-04 16:33:00,0.53435,0.53495,0.5341,0.5341,75800000.0
2008-12-04 16:34:00,0.5344,0.5347,0.53415,0.53445,13800000.0
2008-12-04 16:35:00,0.53445,0.53455,0.53335,0.534,152800000.0
2008-12-04 16:36:00,0.534,0.534,0.53355,0.5338,155800000.0
2008-12-04 16:37:00,0.5338,0.5338,0.533,0.5331,48000000.0
2008-12-04 16:38:00,0.53305,0.5336,0.53305,0.53335,10000000.0
2008-12-04 16:39:00,0.53345,0.5337,0.53335,0.53355,19600000.0
2008-12-04 16:40:00,0.5338,0.534,0.53355,0.53395,14800000.0
2008-12-04 16:41:00,0.53405,0.53405,0.5336,0.5336,11600000.0
2008-12-04 16:42:00,0.53365,0.53365,0.5334,0.5336,12800000.0
2008-12-04 16:43:00,0.5337,0.53385,0.5335,0.53385,9000000.0
2008-12-04 16:44:00,0.53375,0.53375,0.5331,0.5333,67000000.0
2008-12-04 16:45:00,0.5333,0.53335,0.53325,0.53335,38400000.0
2008-12-04 16:46:00,0.5333,0.5334,0.53315,0.5333,23600000.0
2008-12-04 16:47:00,0.5333,0.5338,0.5333,0.53365,50200000.0
2008-12-04 16:48:00,0.53365,0.5337,0.533,0.5332,22200000.0
2008-12-04 16:49:00,0.5332,0.53365,0.5329,0.5336,124400000.0
2008-12-04 16:50:00,0.5337,0.534,0.5337,0.53395,65200000.0
2008-12-04 16:51:00,0.5339,0.5341,0.5339,0.5341,9800000.0
2008-12-04 16:52:00,0.5341,0.5342,0.534,0.5342,23000000.0
2008-12-04 16:53:00,0.53415,0.5344,0.53415,0.53435,17600000.0
2008-12-04 16:54:00,0.53435,0.5348,0.5341,0.5341,82800000.0
2008-12-04 16:55:00,0.5339,0.53425,0.5335,0.53385,65600000.0
2008-12-04 16:56:00,0.53385,0.53385,0.53385,0.53385,24800000.0
2008-12-04 16:57:00,0.53385,0.5342,0.53375,0.53385,49000000.0
2008-12-04 16:58:00,0.5336,0.53375,0.53325,0.5336,37500000.0
2008-12-04 16:59:00,0.53365,0.5338,0.5335,0.53365,10200000.0
2008-12-04 17:00:00,0.5336,0.5337,0.5335,0.53365,35000000.0
2008-12-04 17:01:00,0.53365,0.5341,0.53365,0.53405,30600000.0
2008-12-04 17:02:00,0.53425,0.53435,0.53405,0.53415,14200000.0
2008-12-04 17:03:00,0.53415,0.5343,0.53415,0.5342,20800000.0
2008-12-04 17:04:00,0.5341,0.5341,0.5341,0.5341,1600000.0
2008-12-04 17:05:00,0.53395,0.534,0.53365,0.53365,665000002.0
2008-12-04 17:06:00,0.5338,0.5339,0.53365,0.5337,37400000.0
2008-12-04 17:07:00,0.53355,0.5337,0.5335,0.5337,45200000.0
2008-12-04 17:08:00,0.53385,0.5341,0.53355,0.5336,101400000.0
2008-12-04 17:09:00,0.5336,0.5344,0.5335,0.534,80000000.0
2008-12-04 17:10:00,0.534,0.534,0.53355,0.53395,27800000.0
2008-12-04 17:11:00,0.534,0.5341,0.5336,0.53365,37800000.0
2008-12-04 17:12:00,0.5338,0.5338,0.5336,0.53375,18400000.0
2008-12-04 17:13:00,0.53375,0.53385,0.5336,0.53365,23600000.0
2008-12-04 17:14:00,0.53365,0.5337,0.5336,0.53365,26800000.0
2008-12-04 17:15:00,0.5336,0.53385,0.5336,0.5336,52600000.0
2008-12-04 17:16:00,0.5336,0.5336,0.5334,0.5334,6600000.0
2008-12-04 17:17:00,0.53345,0.5336,0.5334,0.5335,32200000.0
2008-12-04 17:18:00,0.5335,0.53375,0.53345,0.5337,46400000.0
2008-12-04 17:19:00,0.5337,0.53375,0.5336,0.53375,32200000.0
2008-12-04 17:20:00,0.53375,0.53375,0.53335,0.5337,26200000.0
2008-12-04 17:21:00,0.5337,0.53405,0.53365,0.53405,72400000.0
2008-12-04 17:22:00,0.534,0.5342,0.534,0.5342,33800000.0
2008-12-04 17:23:00,0.53415,0.53425,0.53405,0.5342,62400000.0
2008-12-04 17:24:00,0.53415,0.5342,0.534,0.53405,52800000.0
2008-12-04 17:25:00,0.53415,0.53415,0.534,0.53405,22800000.0
2008-12-04 17:26:00,0.534,0.53415,0.5335,0.53365,121800001.0
2008-12-04 17:27:00,0.53385,0.53405,0.53365,0.5338,66600000.0
2008-12-04 17:28:00,0.5338,0.5338,0.5336,0.5336,21600000.0
2008-12-04 17:29:00,0.5336,0.5336,0.53325,0.5334,54800000.0
2008-12-04 17:30:00,0.5334,0.5335,0.5333,0.5335,38000000.0
2008-12-04 17:31:00,0.53355,0.53355,0.53355,0.53355,3200000.0
2008-12-04 17:32:00,0.53355,0.53365,0.53355,0.53365,8000000.0
2008-12-04 17:33:00,0.53355,0.53375,0.53355,0.53375,34800000.0
2008-12-04 17:34:00,0.53375,0.5339,0.53375,0.53375,28000000.0
2008-12-04 17:35:00,0.53375,0.53385,0.5337,0.53385,48000000.0
2008-12-04 17:36:00,0.5339,0.5339,0.53385,0.53385,19200000.0
2008-12-04 17:37:00,0.53385,0.53385,0.5337,0.5338,26000000.0
2008-12-04 17:38:00,0.5338,0.5338,0.5338,0.5338,1000000.0
2008-12-04 17:39:00,0.5338,0.5342,0.5338,0.5342,67400000.0
2008-12-04 17:40:00,0.53415,0.5346,0.53415,0.5343,105200000.0
2008-12-04 17:41:00,0.5343,0.5343,0.5342,0.5342,13000000.0
2008-12-04 17:42:00,0.5342,0.5343,0.5342,0.5343,20400000.0
2008-12-04 17:43:00,0.5343,0.53435,0.53395,0.53395,41500000.0
2008-12-04 17:44:00,0.534,0.5341,0.5339,0.534,39800000.0
2008-12-04 17:45:00,0.5341,0.53425,0.534,0.53415,26500000.0
2008-12-04 17:46:00,0.5341,0.53425,0.5341,0.53425,24000000.0
2008-12-04 17:47:00,0.5342,0.53425,0.5341,0.5341,14600000.0
2008-12-04 17:48:00,0.5341,0.53435,0.534,0.53435,25200000.0
2008-12-04 17:49:00,0.5342,0.5344,0.5342,0.5344,5800000.0
2008-12-04 17:50:00,0.5344,0.5344,0.5342,0.5342,14400000.0
2008-12-04 17:51:00,0.5342,0.5344,0.5342,0.5344,30400000.0
2008-12-04 17:52:00,0.5344,0.5348,0.5343,0.5346,59400000.0
2008-12-04 17:53:00,0.53465,0.53515,0.53465,0.53515,49600000.0
2008-12-04 17:54:00,0.53505,0.53505,0.5348,0.53485,39500000.0
2008-12-04 17:55:00,0.5345,0.53475,0.5345,0.5347,19200000.0
2008-12-04 17:56:00,0.53475,0.5348,0.5347,0.5348,11200000.0
2008-12-04 17:57:00,0.53485,0.5349,0.53485,0.53485,11200000.0
2008-12-04 17:58:00,0.5348,0.53515,0.5347,0.5351,42800000.0
2008-12-04 17:59:00,0.5351,0.5356,0.5348,0.5356,85500000.0
2008-12-04 18:00:00,0.5357,0.5357,0.53455,0.53515,113100000.0
2008-12-04 18:01:00,0.53515,0.53525,0.5347,0.53485,56800000.0
2008-12-04 18:02:00,0.53495,0.535,0.5346,0.535,33100000.0
2008-12-04 18:03:00,0.5352,0.5355,0.53495,0.5352,76200000.0
2008-12-04 18:04:00,0.5352,0.5353,0.53485,0.5349,60600000.0
2008-12-04 18:05:00,0.5349,0.5354,0.53485,0.53505,94500000.0
2008-12-04 18:06:00,0.53515,0.5353,0.535,0.53525,71200000.0
2008-12-04 18:07:00,0.53525,0.5353,0.53495,0.53515,70600000.0
2008-12-04 18:08:00,0.53485,0.53515,0.5348,0.53505,36800000.0
2008-12-04 18:09:00,0.5348,0.535,0.5348,0.535,8000000.0
2008-12-04 18:10:00,0.535,0.5351,0.5349,0.5349,26100000.0
2008-12-04 18:11:00,0.5349,0.535,0.5348,0.535,53000000.0
2008-12-04 18:12:00,0.535,0.5351,0.53425,0.5345,88200000.0
2008-12-04 18:13:00,0.5348,0.5351,0.5348,0.5351,27200000.0
2008-12-04 18:14:00,0.5351,0.5358,0.5351,0.5358,64800000.0
2008-12-04 18:15:00,0.5358,0.5369,0.5358,0.5369,65800000.0
2008-12-04 18:16:00,0.5369,0.53695,0.53635,0.5364,43200000.0
2008-12-04 18:17:00,0.5364,0.5369,0.53635,0.53655,35200000.0
2008-12-04 18:18:00,0.5365,0.53695,0.53615,0.5368,71200000.0
2008-12-04 18:19:00,0.5368,0.53705,0.5368,0.53705,17600000.0
2008-12-04 18:20:00,0.5371,0.53765,0.5371,0.53765,54000000.0
2008-12-04 18:21:00,0.5376,0.53835,0.5372,0.5373,78600000.0
2008-12-04 18:22:00,0.53725,0.53805,0.53725,0.53785,16800000.0
2008-12-04 18:23:00,0.53795,0.5381,0.5378,0.538,51400000.0
2008-12-04 18:24:00,0.538,0.5382,0.53615,0.53755,50100000.0
2008-12-04 18:25:00,0.53755,0.53795,0.53755,0.5376,37800000.0
2008-12-04 18:26:00,0.5376,0.5378,0.5376,0.53775,12800000.0
2008-12-04 18:27:00,0.5379,0.5384,0.53775,0.53795,59800000.0
2008-12-04 18:28:00,0.53795,0.53795,0.5376,0.5376,23400000.0
2008-12-04 18:29:00,0.5376,0.53785,0.5374,0.5376,41600000.0
2008-12-04 18:30:00,0.5376,0.5376,0.53685,0.53715,29000000.0
2008-12-04 18:31:00,0.53715,0.53715,0.53545,0.53565,73400000.0
2008-12-04 18:32:00,0.53545,0.53695,0.53545,0.5369,174800000.0
2008-12-04 18:33:00,0.5369,0.5374,0.5369,0.5373,43600000.0
2008-12-04 18:34:00,0.53735,0.5374,0.5373,0.5373,10600000.0
2008-12-04 18:35:00,0.5373,0.5373,0.5372,0.5373,55600000.0
2008-12-04 18:36:00,0.5373,0.53755,0.5372,0.53745,31600000.0
2008-12-04 18:37:00,0.5374,0.5375,0.5373,0.53735,12800000.0
2008-12-04 18:38:00,0.53735,0.5375,0.5372,0.5372,45800000.0
2008-12-04 18:39:00,0.5372,0.53745,0.5372,0.53735,27400000.0
2008-12-04 18:40:00,0.53755,0.5376,0.53755,0.5376,15800000.0
2008-12-04 18:41:00,0.5376,0.5377,0.5376,0.5377,27800000.0
2008-12-04 18:42:00,0.5377,0.5379,0.5375,0.5375,41600000.0
2008-12-04 18:43:00,0.5375,0.5375,0.5363,0.537,65800000.0
2008-12-04 18:44:00,0.537,0.5372,0.537,0.5372,18800000.0
2008-12-04 18:45:00,0.5372,0.5372,0.5368,0.5369,66800000.0
2008-12-04 18:46:00,0.5369,0.537,0.5369,0.537,10800000.0
2008-12-04 18:47:00,0.537,0.537,0.53695,0.53695,3400000.0
2008-12-04 18:48:00,0.537,0.5377,0.537,0.5375,68400000.0
2008-12-04 18:49:00,0.5375,0.53755,0.5375,0.53755,22400000.0
2008-12-04 18:50:00,0.53755,0.5377,0.53745,0.53755,10600000.0
2008-12-04 18:51:00,0.53719,0.5376,0.53719,0.53719,33400001.0
2008-12-04 18:52:00,0.5375,0.53755,0.5375,0.53755,7200000.0
2008-12-04 18:53:00,0.53765,0.5378,0.5376,0.5378,12800000.0
2008-12-04 18:54:00,0.5378,0.5378,0.5378,0.5378,7200000.0
2008-12-04 18:55:00,0.53785,0.5388,0.53785,0.5388,47400000.0
2008-12-04 18:56:00,0.53885,0.5391,0.5386,0.53875,104600000.0
2008-12-04 18:57:00,0.53875,0.53895,0.53875,0.53875,32000000.0
2008-12-04 18:58:00,0.53875,0.53875,0.53875,0.53875,5600000.0
2008-12-04 18:59:00,0.53875,0.5389,0.53735,0.53745,45200000.0
2008-12-04 19:00:00,0.53745,0.53745,0.53725,0.5374,18800000.0
2008-12-04 19:01:00,0.53735,0.53735,0.53715,0.53715,8000000.0
2008-12-04 19:02:00,0.5372,0.5374,0.5372,0.5372,10200000.0
2008-12-04 19:03:00,0.5372,0.5373,0.5372,0.5373,16400000.0
2008-12-04 19:04:00,0.53735,0.53735,0.5371,0.5373,11600000.0
2008-12-04 19:05:00,0.5373,0.5374,0.53725,0.53725,13400000.0
2008-12-04 19:06:00,0.5372,0.53725,0.5369,0.53725,27600000.0
2008-12-04 19:07:00,0.53725,0.53725,0.5369,0.5369,29000000.0
2008-12-04 19:08:00,0.5369,0.5369,0.5369,0.5369,1000000.0
2008-12-04 19:09:00,0.5371,0.5371,0.53675,0.53675,19600000.0
2008-12-04 19:10:00,0.53675,0.53675,0.5364,0.5364,20600000.0
2008-12-04 19:11:00,0.5364,0.5364,0.53565,0.53595,78000000.0
2008-12-04 19:12:00,0.536,0.53655,0.536,0.53655,21400000.0
2008-12-04 19:13:00,0.53655,0.53665,0.53645,0.53645,12400000.0
2008-12-04 19:14:00,0.53655,0.5367,0.5363,0.53635,96800000.0
2008-12-04 19:15:00,0.5364,0.5365,0.5364,0.5364,4200000.0
2008-12-04 19:16:00,0.5363,0.5363,0.53525,0.53535,85600000.0
2008-12-04 19:17:00,0.53555,0.53605,0.53525,0.53605,57200000.0
2008-12-04 19:18:00,0.5362,0.5362,0.5361,0.53615,9000000.0
2008-12-04 19:19:00,0.53615,0.53615,0.5356,0.53565,25200000.0
2008-12-04 19:20:00,0.53565,0.53565,0.5354,0.5354,102399996.0
2008-12-04 19:21:00,0.53495,0.53565,0.53495,0.53565,10400000.0
2008-12-04 19:22:00,0.53555,0.53565,0.5352,0.5354,17200000.0
2008-12-04 19:23:00,0.53545,0.53555,0.53545,0.5355,5200000.0
2008-12-04 19:24:00,0.5356,0.5356,0.5356,0.5356,1000000.0
2008-12-04 19:25:00,0.5355,0.53615,0.5352,0.5358,85200000.0
2008-12-04 19:26:00,0.53585,0.53585,0.5357,0.5357,6400000.0
2008-12-04 19:27:00,0.5355,0.5356,0.53515,0.5356,21600000.0
2008-12-04 19:28:00,0.5356,0.5356,0.5356,0.5356,1000000.0
2008-12-04 19:29:00,0.53497,0.5353,0.53491,0.53491,18200000.0
2008-12-04 19:30:00,0.53478,0.53542,0.53478,0.53534,33400000.0
2008-12-04 19:31:00,0.53545,0.53555,0.53475,0.53555,94200000.0
2008-12-04 19:32:00,0.53555,0.53555,0.5355,0.53555,7800000.0
2008-12-04 19:33:00,0.53555,0.53555,0.53545,0.53545,3400000.0
2008-12-04 19:34:00,0.53545,0.53545,0.53525,0.53525,14400000.0
2008-12-04 19:35:00,0.53525,0.53525,0.53525,0.53525,6600000.0
2008-12-04 19:36:00,0.53525,0.5354,0.5351,0.5352,18000000.0
2008-12-04 19:37:00,0.53515,0.53525,0.5351,0.53515,27000000.0
2008-12-04 19:38:00,0.5351,0.53525,0.5351,0.53525,12400000.0
2008-12-04 19:39:00,0.5353,0.53585,0.5353,0.5356,33200000.0
2008-12-04 19:40:00,0.5356,0.5356,0.53555,0.53555,4200000.0
2008-12-04 19:41:00,0.53541,0.53554,0.53535,0.53554,28400000.0
2008-12-04 19:42:00,0.5355,0.53555,0.5355,0.53555,37600000.0
2008-12-04 19:43:00,0.53539,0.53544,0.53519,0.53542,11000000.0
2008-12-04 19:44:00,0.53548,0.53559,0.53538,0.53538,18800000.0
2008-12-04 19:45:00,0.5356,0.5356,0.5356,0.5356,7600000.0
2008-12-04 19:46:00,0.5356,0.53565,0.5355,0.53565,24600000.0
2008-12-04 19:47:00,0.5356,0.5356,0.5355,0.5355,45800000.0
2008-12-04 19:48:00,0.5355,0.53565,0.5354,0.5355,156600001.0
2008-12-04 19:49:00,0.5355,0.5355,0.53535,0.53535,165600006.0
2008-12-04 19:50:00,0.53525,0.53525,0.5349,0.5349,62000000.0
2008-12-04 19:51:00,0.5351,0.5351,0.53475,0.53485,55600000.0
2008-12-04 19:52:00,0.53485,0.53485,0.5344,0.53455,55800000.0
2008-12-04 19:53:00,0.53455,0.53465,0.5345,0.5346,69800000.0
2008-12-04 19:54:00,0.5346,0.53475,0.5346,0.5346,76000000.0
2008-12-04 19:55:00,0.5346,0.5346,0.5346,0.5346,12800000.0
2008-12-04 19:56:00,0.5346,0.5352,0.53455,0.535,63600000.0
2008-12-04 19:57:00,0.53505,0.53515,0.5349,0.5349,28400000.0
2008-12-04 19:58:00,0.53495,0.53495,0.5347,0.53485,31400000.0
2008-12-04 19:59:00,0.53485,0.5349,0.53475,0.53475,17400000.0
2008-12-04 20:00:00,0.53475,0.5348,0.5344,0.5344,18800000.0
2008-12-04 20:01:00,0.53445,0.53455,0.5339,0.534,60000000.0
2008-12-04 20:02:00,0.53425,0.5349,0.53395,0.5343,114600000.0
2008-12-04 20:03:00,0.53445,0.5349,0.53445,0.5348,28200000.0
2008-12-04 20:04:00,0.5349,0.5349,0.53465,0.53475,43000000.0
2008-12-04 20:05:00,0.53475,0.5348,0.53465,0.53475,7000000.0
2008-12-04 20:06:00,0.53485,0.53485,0.53485,0.53485,2000000.0
2008-12-04 20:07:00,0.5348,0.5349,0.5348,0.5349,2000000.0
2008-12-04 20:08:00,0.53469,0.53482,0.53451,0.53456,33600000.0
2008-12-04 20:09:00,0.53451,0.53471,0.53451,0.5347,49200000.0
2008-12-04 20:10:00,0.53495,0.53495,0.53495,0.53495,1000000.0
2008-12-04 20:11:00,0.53477,0.53477,0.53467,0.53469,13200000.0
2008-12-04 20:12:00,0.5348,0.53492,0.53472,0.53487,14400000.0
2008-12-04 20:13:00,0.5348,0.5348,0.5348,0.5348,5600000.0
2008-12-04 20:14:00,0.5348,0.5348,0.5348,0.5348,5200000.0
2008-12-04 20:15:00,0.5348,0.5349,0.5332,0.5332,80600000.0
2008-12-04 20:16:00,0.5332,0.53325,0.533,0.53325,51800000.0
2008-12-04 20:17:00,0.53335,0.53335,0.5325,0.5326,75000000.0
2008-12-04 20:18:00,0.5326,0.53285,0.53255,0.53275,36600000.0
2008-12-04 20:19:00,0.5328,0.5335,0.53275,0.5328,36000000.0
2008-12-04 20:20:00,0.53295,0.53365,0.53255,0.53265,60400000.0
2008-12-04 20:21:00,0.53285,0.5329,0.53285,0.5329,6200000.0
2008-12-04 20:22:00,0.5329,0.5329,0.5327,0.5328,12800000.0
2008-12-04 20:23:00,0.53285,0.53285,0.53285,0.53285,4400000.0
2008-12-04 20:24:00,0.53335,0.5334,0.5331,0.53315,20200000.0
2008-12-04 20:25:00,0.53282,0.53301,0.53275,0.53284,18400000.0
2008-12-04 20:26:00,0.5331,0.53315,0.53305,0.53305,11800000.0
2008-12-04 20:27:00,0.5331,0.53315,0.5331,0.53315,5200000.0
2008-12-04 20:28:00,0.5331,0.5331,0.53265,0.53265,23200000.0
2008-12-04 20:29:00,0.5327,0.5329,0.5327,0.5327,17200000.0
2008-12-04 20:30:00,0.5326,0.5326,0.5315,0.53195,97000000.0
2008-12-04 20:31:00,0.532,0.53245,0.5319,0.5321,66400001.0
2008-12-04 20:32:00,0.5321,0.53235,0.5321,0.53235,80600000.0
2008-12-04 20:33:00,0.53235,0.5324,0.53125,0.53145,112400000.0
2008-12-04 20:34:00,0.53175,0.53195,0.5313,0.53195,18600000.0
2008-12-04 20:35:00,0.53195,0.53195,0.5319,0.53195,6400000.0
2008-12-04 20:36:00,0.53195,0.53215,0.53195,0.53215,4400000.0
2008-12-04 20:37:00,0.53205,0.53295,0.53205,0.53295,27400000.0
2008-12-04 20:38:00,0.53315,0.53325,0.5325,0.53285,12800000.0
2008-12-04 20:39:00,0.53295,0.53325,0.5329,0.53325,15800000.0
2008-12-04 20:40:00,0.53335,0.5334,0.53325,0.53335,16200000.0
2008-12-04 20:41:00,0.53335,0.53335,0.53335,0.53335,1000000.0
2008-12-04 20:42:00,0.5334,0.5334,0.5334,0.5334,1000000.0
2008-12-04 20:43:00,0.53287,0.5333,0.53287,0.53316,18600000.0
2008-12-04 20:44:00,0.53345,0.53345,0.53345,0.53345,1000000.0
2008-12-04 20:45:00,0.5333,0.5334,0.53288,0.53303,18000000.0
2008-12-04 20:46:00,0.53314,0.53328,0.53302,0.53322,16400000.0
2008-12-04 20:47:00,0.53345,0.53345,0.53345,0.53345,5400000.0
2008-12-04 20:48:00,0.53345,0.5338,0.53345,0.5338,29400000.0
2008-12-04 20:49:00,0.5341,0.5341,0.53395,0.53395,9600000.0
2008-12-04 20:50:00,0.5341,0.5341,0.5341,0.5341,2200000.0
2008-12-04 20:51:00,0.534,0.5342,0.534,0.534,14400000.0
2008-12-04 20:52:00,0.534,0.53465,0.534,0.5346,45200000.0
2008-12-04 20:53:00,0.5346,0.5346,0.5346,0.5346,3200000.0
2008-12-04 20:54:00,0.5346,0.5346,0.5346,0.5346,6400000.0
2008-12-04 20:55:00,0.53475,0.53495,0.5335,0.5335,186600001.0
2008-12-04 20:56:00,0.5335,0.53425,0.5335,0.534,33400000.0
2008-12-04 20:57:00,0.534,0.53429,0.5339,0.53413,10800000.0
2008-12-04 20:58:00,0.53425,0.53425,0.5338,0.53395,28800000.0
2008-12-04 20:59:00,0.5338,0.53415,0.53335,0.5334,33600000.0
2008-12-04 21:00:00,0.5334,0.53375,0.53235,0.53235,55400000.0
2008-12-04 21:01:00,0.53245,0.53305,0.5323,0.53275,40400000.0
2008-12-04 21:02:00,0.5329,0.5335,0.5328,0.5328,64200000.0
2008-12-04 21:03:00,0.5328,0.5328,0.5328,0.5328,4800000.0
2008-12-04 21:04:00,0.5328,0.53285,0.5328,0.53285,5800000.0
2008-12-04 21:05:00,0.5328,0.5335,0.5328,0.53315,27800000.0
2008-12-04 21:06:00,0.53345,0.5339,0.53345,0.53345,11400000.0
2008-12-04 21:07:00,0.5337,0.5339,0.53355,0.53355,11000000.0
2008-12-04 21:08:00,0.53345,0.5335,0.53345,0.5335,3200000.0
2008-12-04 21:09:00,0.5335,0.5335,0.5333,0.5333,5800000.0
2008-12-04 21:10:00,0.53335,0.53365,0.53325,0.53335,21800000.0
2008-12-04 21:11:00,0.5334,0.53455,0.53335,0.53455,43600000.0
2008-12-04 21:12:00,0.53455,0.53455,0.53455,0.53455,1000000.0
2008-12-04 21:13:00,0.5344,0.53441,0.534,0.53417,17800000.0
2008-12-04 21:14:00,0.53455,0.53455,0.53455,0.53455,1000000.0
2008-12-04 21:15:00,0.53455,0.53455,0.5344,0.5345,11000000.0
2008-12-04 21:16:00,0.53445,0.53455,0.53435,0.53435,22400000.0
2008-12-04 21:17:00,0.53445,0.5345,0.534,0.534,234800000.0
2008-12-04 21:18:00,0.534,0.534,0.53365,0.53395,6000000.0
2008-12-04 21:19:00,0.53415,0.53425,0.5335,0.53375,39400000.0
2008-12-04 21:20:00,0.53385,0.53435,0.5335,0.5335,73400000.0
2008-12-04 21:21:00,0.53365,0.53365,0.53365,0.53365,1000000.0
2008-12-04 21:22:00,0.5338,0.5339,0.53365,0.53365,10400000.0
2008-12-04 21:23:00,0.53365,0.53365,0.53365,0.53365,1000000.0
2008-12-04 21:24:00,0.53375,0.534,0.53335,0.53365,48800000.0
2008-12-04 21:25:00,0.5338,0.5339,0.53315,0.5335,20400000.0
2008-12-04 21:26:00,0.53335,0.5336,0.5329,0.5336,27600000.0
2008-12-04 21:27:00,0.5336,0.5336,0.53325,0.53325,24200000.0
2008-12-04 21:28:00,0.5333,0.5334,0.53265,0.53325,28200000.0
2008-12-04 21:29:00,0.5331,0.5331,0.5327,0.5327,5800000.0
2008-12-04 21:30:00,0.5331,0.5331,0.5331,0.5331,1600000.0
2008-12-04 21:31:00,0.5331,0.53325,0.5331,0.5332,15400000.0
2008-12-04 21:32:00,0.53335,0.53345,0.53305,0.53305,13400000.0
2008-12-04 21:33:00,0.53325,0.53375,0.5329,0.5332,36600000.0
2008-12-04 21:34:00,0.53335,0.5337,0.5333,0.5333,23400000.0
2008-12-04 21:35:00,0.53335,0.53335,0.53335,0.53335,1200000.0
2008-12-04 21:36:00,0.5336,0.53385,0.5335,0.53385,8000000.0
2008-12-04 21:37:00,0.53365,0.534,0.5336,0.5338,46200000.0
2008-12-04 21:38:00,0.53385,0.53385,0.53385,0.53385,1200000.0
2008-12-04 21:39:00,0.5338,0.5338,0.5338,0.5338,2200000.0
2008-12-04 21:40:00,0.53385,0.5339,0.5331,0.5331,39400000.0
2008-12-04 21:41:00,0.5337,0.5337,0.5331,0.5337,14000000.0
2008-12-04 21:42:00,0.53395,0.53395,0.53305,0.5337,10200000.0
2008-12-04 21:43:00,0.53315,0.5337,0.5329,0.533,28200000.0
2008-12-04 21:44:00,0.5331,0.5338,0.5331,0.5333,19200000.0
2008-12-04 21:45:00,0.53325,0.53325,0.5329,0.5331,11200000.0
2008-12-04 21:46:00,0.53295,0.53345,0.5323,0.53345,34400000.0
2008-12-04 21:47:00,0.5335,0.5336,0.53345,0.5336,6600000.0
2008-12-04 21:48:00,0.53325,0.53325,0.53325,0.53325,1000000.0
2008-12-04 21:49:00,0.53355,0.53355,0.5332,0.5332,7000000.0
2008-12-04 21:50:00,0.5332,0.5332,0.5331,0.5331,5200000.0
2008-12-04 21:51:00,0.53305,0.5333,0.53265,0.5329,53000000.0
2008-12-04 21:52:00,0.533,0.533,0.5325,0.5325,24400000.0
2008-12-04 21:53:00,0.5325,0.53255,0.53215,0.5323,27200000.0
2008-12-04 21:54:00,0.5323,0.53285,0.53225,0.53285,26800000.0
2008-12-04 21:55:00,0.5328,0.5328,0.53265,0.53275,15400000.0
2008-12-04 21:56:00,0.53275,0.53275,0.53275,0.53275,1000000.0
2008-12-04 21:57:00,0.5325,0.53271,0.5323,0.5324,36400000.0
2008-12-04 21:58:00,0.53245,0.53258,0.53203,0.53232,47800000.0
2008-12-04 21:59:00,0.53239,0.5325,0.53219,0.53248,24400000.0
2008-12-04 22:00:00,0.5327,0.53275,0.5326,0.5326,28200000.0
2008-12-04 22:01:00,0.5326,0.53275,0.5322,0.5325,49200000.0
2008-12-04 22:02:00,0.5326,0.5326,0.53175,0.53245,73200000.0
2008-12-04 22:03:00,0.53245,0.53255,0.53205,0.5322,34800000.0
2008-12-04 22:04:00,0.5322,0.5322,0.53185,0.53185,13400000.0
2008-12-04 22:05:00,0.532,0.532,0.53145,0.5315,43600000.0
2008-12-04 22:06:00,0.5315,0.5315,0.5308,0.53105,38800000.0
2008-12-04 22:07:00,0.5312,0.53135,0.53115,0.53115,19600000.0
2008-12-04 22:08:00,0.53115,0.53115,0.5305,0.53065,24600000.0
2008-12-04 22:09:00,0.53065,0.5308,0.5303,0.53045,59400000.0
2008-12-04 22:10:00,0.53045,0.53095,0.53045,0.5309,28600000.0
2008-12-04 22:11:00,0.53095,0.53105,0.53085,0.53085,33600000.0
2008-12-04 22:12:00,0.53085,0.53085,0.5308,0.5308,3400000.0
2008-12-04 22:13:00,0.53085,0.5309,0.5305,0.5305,36800000.0
2008-12-04 22:14:00,0.5305,0.5305,0.5303,0.5303,11400000.0
2008-12-04 22:15:00,0.53045,0.53045,0.52965,0.53015,31200000.0
2008-12-04 22:16:00,0.53015,0.53025,0.52995,0.52995,48800000.0
2008-12-04 22:17:00,0.53005,0.5302,0.53005,0.53015,6600000.0
2008-12-04 22:18:00,0.53015,0.53045,0.53,0.53045,12000000.0
2008-12-04 22:19:00,0.53045,0.53045,0.53,0.53015,15800000.0
2008-12-04 22:20:00,0.5301,0.53025,0.5301,0.53025,22000000.0
2008-12-04 22:21:00,0.5303,0.5304,0.5302,0.5302,31000000.0
2008-12-04 22:22:00,0.5298,0.5302,0.5298,0.53,36600000.0
2008-12-04 22:23:00,0.53005,0.5301,0.53,0.5301,13000000.0
2008-12-04 22:24:00,0.52982,0.5302,0.52967,0.53006,43800000.0
2008-12-04 22:25:00,0.5301,0.53045,0.5301,0.53045,32600000.0
2008-12-04 22:26:00,0.5304,0.5305,0.53005,0.53015,43000000.0
2008-12-04 22:27:00,0.5301,0.5301,0.5299,0.5299,20400000.0
2008-12-04 22:28:00,0.5299,0.5299,0.5297,0.5298,5800000.0
2008-12-04 22:29:00,0.52975,0.52975,0.5294,0.5294,12800000.0
2008-12-04 22:30:00,0.5294,0.5294,0.52835,0.52905,78200000.0
2008-12-04 22:31:00,0.5292,0.5294,0.5292,0.52935,9200000.0
2008-12-04 22:32:00,0.52935,0.52945,0.5293,0.5294,33600000.0
2008-12-04 22:33:00,0.5293,0.5293,0.5291,0.5292,14600000.0
2008-12-04 22:34:00,0.5292,0.5292,0.52845,0.52865,54800000.0
2008-12-04 22:35:00,0.52865,0.5287,0.52805,0.5283,61800000.0
2008-12-04 22:36:00,0.52835,0.52835,0.5283,0.5283,6400000.0
2008-12-04 22:37:00,0.5283,0.5283,0.5283,0.5283,3200000.0
2008-12-04 22:38:00,0.5284,0.5284,0.52815,0.5282,32800000.0
2008-12-04 22:39:00,0.52825,0.52905,0.52825,0.5288,21600000.0
2008-12-04 22:40:00,0.5289,0.5289,0.52885,0.5289,9600000.0
2008-12-04 22:41:00,0.52905,0.52935,0.52905,0.52935,10400000.0
2008-12-04 22:42:00,0.52935,0.5294,0.5291,0.5292,33200000.0
2008-12-04 22:43:00,0.5292,0.5292,0.529,0.529,13000000.0
2008-12-04 22:44:00,0.52885,0.529,0.52855,0.52855,36200000.0
2008-12-04 22:45:00,0.52855,0.52855,0.52855,0.52855,7200000.0
2008-12-04 22:46:00,0.52855,0.52875,0.52855,0.52875,18000000.0
2008-12-04 22:47:00,0.5288,0.5291,0.5288,0.5291,34000000.0
2008-12-04 22:48:00,0.52915,0.52915,0.52915,0.52915,9600000.0
2008-12-04 22:49:00,0.52915,0.52915,0.52915,0.52915,9600000.0
2008-12-04 22:50:00,0.5292,0.5294,0.52915,0.52925,29200000.0
2008-12-04 22:51:00,0.52915,0.52915,0.5287,0.5291,27200000.0
2008-12-04 22:52:00,0.5291,0.5291,0.5291,0.5291,4800000.0
2008-12-04 22:53:00,0.52877,0.52877,0.52842,0.52842,25000000.0
2008-12-04 22:54:00,0.52915,0.52915,0.52915,0.52915,1600000.0
2008-12-04 22:55:00,0.5291,0.5291,0.5291,0.5291,1600000.0
2008-12-04 22:56:00,0.5291,0.5293,0.5291,0.5293,23400000.0
2008-12-04 22:57:00,0.5293,0.5297,0.5293,0.5297,32000000.0
2008-12-04 22:58:00,0.5297,0.5297,0.5297,0.5297,1600000.0
2008-12-04 22:59:00,0.5297,0.5297,0.52965,0.52965,11200000.0
2008-12-04 23:00:00,0.52965,0.52975,0.52965,0.5297,8000000.0
2008-12-04 23:01:00,0.5297,0.5311,0.5297,0.53,41400000.0
2008-12-04 23:02:00,0.53,0.53045,0.53,0.5304,39200000.0
2008-12-04 23:03:00,0.5305,0.5307,0.5305,0.5307,21600000.0
2008-12-04 23:04:00,0.53075,0.5323,0.53075,0.5319,76000000.0
2008-12-04 23:05:00,0.53195,0.532,0.5314,0.5314,33800000.0
2008-12-04 23:06:00,0.53145,0.53145,0.531,0.53125,10800000.0
2008-12-04 23:07:00,0.53125,0.53125,0.53125,0.53125,1000000.0
2008-12-04 23:08:00,0.53115,0.53145,0.53115,0.53145,6000000.0
2008-12-04 23:09:00,0.53125,0.5316,0.5311,0.5315,34000000.0
2008-12-04 23:10:00,0.53145,0.53145,0.5313,0.53145,5000000.0
2008-12-04 23:11:00,0.53125,0.53125,0.53125,0.53125,2000000.0
2008-12-04 23:12:00,0.5313,0.5315,0.5313,0.53135,23400000.0
2008-12-04 23:13:00,0.53145,0.5317,0.5313,0.5314,26600000.0
2008-12-04 23:14:00,0.5314,0.5314,0.5314,0.5314,6400000.0
2008-12-04 23:15:00,0.5314,0.5317,0.53135,0.53155,20400000.0
2008-12-04 23:16:00,0.5317,0.53185,0.5313,0.53175,39200000.0
2008-12-04 23:17:00,0.5319,0.5319,0.5313,0.5313,18600000.0
2008-12-04 23:18:00,0.5313,0.5316,0.5313,0.5316,5600000.0
2008-12-04 23:19:00,0.532,0.53205,0.53185,0.53205,15600000.0
2008-12-04 23:20:00,0.53215,0.53245,0.53215,0.53235,32400000.0
2008-12-04 23:21:00,0.53225,0.5323,0.5318,0.5318,13400000.0
2008-12-04 23:22:00,0.53185,0.532,0.5318,0.532,24600000.0
2008-12-04 23:23:00,0.53185,0.5324,0.53185,0.53235,18000000.0
2008-12-04 23:24:00,0.53245,0.53265,0.5321,0.53265,52400000.0
2008-12-04 23:25:00,0.53265,0.5328,0.5324,0.5325,13000000.0
2008-12-04 23:26:00,0.53255,0.5326,0.5321,0.5323,11600000.0
2008-12-04 23:27:00,0.5321,0.53218,0.53187,0.53212,43600000.0
2008-12-04 23:28:00,0.5323,0.5323,0.5322,0.5322,8600000.0
2008-12-04 23:29:00,0.53202,0.53203,0.53197,0.53203,9600000.0
2008-12-04 23:30:00,0.53212,0.53248,0.53202,0.53202,11800000.0
2008-12-04 23:31:00,0.53245,0.5325,0.53245,0.5325,3000000.0
2008-12-04 23:32:00,0.53255,0.53255,0.5325,0.53255,7200000.0
2008-12-04 23:33:00,0.53255,0.53255,0.5323,0.5323,12400000.0
2008-12-04 23:34:00,0.532,0.53209,0.53199,0.532,20400000.0
2008-12-04 23:35:00,0.53215,0.53215,0.532,0.53205,10400000.0
2008-12-04 23:36:00,0.53205,0.5321,0.53205,0.5321,5400000.0
2008-12-04 23:37:00,0.53199,0.53236,0.53186,0.53189,18400000.0
2008-12-04 23:38:00,0.5323,0.5323,0.5321,0.5321,26400000.0
2008-12-04 23:39:00,0.53215,0.53235,0.53215,0.53235,19800000.0
2008-12-04 23:40:00,0.5325,0.5325,0.5323,0.5323,7400000.0
2008-12-04 23:41:00,0.5323,0.5323,0.5323,0.5323,2000000.0
2008-12-04 23:42:00,0.5323,0.5323,0.5323,0.5323,1000000.0
2008-12-04 23:43:00,0.5323,0.5323,0.5322,0.5323,6200000.0
2008-12-04 23:44:00,0.53213,0.53215,0.53197,0.53203,31600000.0
2008-12-04 23:45:00,0.5323,0.53255,0.5322,0.5322,49400000.0
2008-12-04 23:46:00,0.53235,0.53235,0.53235,0.53235,3200000.0
2008-12-04 23:47:00,0.53225,0.53225,0.5322,0.5322,11400000.0
2008-12-04 23:48:00,0.53225,0.53225,0.53225,0.53225,1600000.0
2008-12-04 23:49:00,0.5322,0.5322,0.5322,0.5322,2000000.0
2008-12-04 23:50:00,0.53225,0.53225,0.53225,0.53225,1600000.0
2008-12-04 23:51:00,0.5322,0.5322,0.5322,0.5322,2400000.0
2008-12-04 23:52:00,0.53209,0.53209,0.53179,0.53197,18000000.0
2008-12-04 23:53:00,0.5322,0.53235,0.5322,0.53235,17200000.0
2008-12-04 23:54:00,0.5324,0.5324,0.5324,0.5324,2000000.0
2008-12-04 23:55:00,0.5326,0.5326,0.53205,0.5324,11000000.0
2008-12-04 23:56:00,0.5325,0.5326,0.5325,0.5326,11400000.0
2008-12-04 23:57:00,0.53236,0.53245,0.53215,0.53245,34400000.0
2008-12-04 23:58:00,0.5326,0.53265,0.5321,0.53235,12800000.0
2008-12-04 23:59:00,0.53255,0.53255,0.53255,0.53255,6400000.0
2008-12-05 00:00:00,0.53255,0.53265,0.5321,0.53265,23000000.0
2008-12-05 00:01:00,0.5327,0.53305,0.53255,0.53285,11000000.0
2008-12-05 00:02:00,0.5328,0.53285,0.53245,0.53255,14400000.0
2008-12-05 00:03:00,0.53255,0.53255,0.53215,0.5323,19600000.0
2008-12-05 00:04:00,0.5323,0.5323,0.53215,0.53215,6400000.0
2008-12-05 00:05:00,0.5322,0.53225,0.53215,0.53215,9600000.0
2008-12-05 00:06:00,0.53205,0.5321,0.5307,0.5315,73800000.0
2008-12-05 00:07:00,0.5316,0.53175,0.5316,0.53175,4800000.0
2008-12-05 00:08:00,0.53175,0.53185,0.53175,0.53175,22400000.0
2008-12-05 00:09:00,0.53185,0.53195,0.5317,0.5317,8400000.0
2008-12-05 00:10:00,0.5317,0.53175,0.5314,0.5314,7200000.0
2008-12-05 00:11:00,0.5315,0.53155,0.531,0.5314,17600000.0
2008-12-05 00:12:00,0.53155,0.53185,0.53155,0.53185,17400000.0
2008-12-05 00:13:00,0.5318,0.53195,0.5316,0.5316,20400000.0
2008-12-05 00:14:00,0.5316,0.5316,0.5316,0.5316,5600000.0
2008-12-05 00:15:00,0.5315,0.53165,0.5315,0.53165,4200000.0
2008-12-05 00:16:00,0.53165,0.5319,0.5315,0.5315,20000000.0
2008-12-05 00:17:00,0.53165,0.5318,0.53165,0.5318,11000000.0
2008-12-05 00:18:00,0.5319,0.5319,0.5319,0.5319,3600000.0
2008-12-05 00:19:00,0.53185,0.53185,0.53185,0.53185,1000000.0
2008-12-05 00:20:00,0.53185,0.5321,0.5317,0.5318,51200000.0
2008-12-05 00:21:00,0.5318,0.532,0.5318,0.532,9600000.0
2008-12-05 00:22:00,0.532,0.5321,0.5318,0.53205,14000000.0
2008-12-05 00:23:00,0.53215,0.53215,0.53215,0.53215,3600000.0
2008-12-05 00:24:00,0.5321,0.5321,0.5321,0.5321,1000000.0
2008-12-05 00:25:00,0.53215,0.53215,0.53195,0.53195,5600000.0
2008-12-05 00:26:00,0.5319,0.53215,0.5319,0.53215,6400000.0
2008-12-05 00:27:00,0.53205,0.5323,0.532,0.5323,10600000.0
2008-12-05 00:28:00,0.5323,0.53255,0.5323,0.53255,22400000.0
2008-12-05 00:29:00,0.53255,0.53255,0.5324,0.5324,3000000.0
2008-12-05 00:30:00,0.53259,0.53266,0.53227,0.53266,23200000.0
2008-12-05 00:31:00,0.53266,0.53268,0.53238,0.53246,46000000.0
2008-12-05 00:32:00,0.5326,0.5327,0.5326,0.5327,3000000.0
2008-12-05 00:33:00,0.53255,0.5326,0.5324,0.5326,61600000.0
2008-12-05 00:34:00,0.5324,0.5326,0.5324,0.5326,21400000.0
2008-12-05 00:35:00,0.5326,0.5326,0.53235,0.53245,41800000.0
2008-12-05 00:36:00,0.53245,0.53255,0.53225,0.5323,25000000.0
2008-12-05 00:37:00,0.5323,0.53235,0.53225,0.53235,20400000.0
2008-12-05 00:38:00,0.53206,0.53248,0.53205,0.5324,42400000.0
2008-12-05 00:39:00,0.53235,0.5325,0.53235,0.5325,13800000.0
2008-12-05 00:40:00,0.53255,0.53255,0.5318,0.5321,27500000.0
2008-12-05 00:41:00,0.53225,0.5323,0.532,0.532,19400000.0
2008-12-05 00:42:00,0.53205,0.5322,0.53205,0.53205,16800000.0
2008-12-05 00:43:00,0.53186,0.53212,0.5317,0.53183,30400000.0
2008-12-05 00:44:00,0.53205,0.5321,0.53205,0.53205,9600000.0
2008-12-05 00:45:00,0.53205,0.5322,0.53205,0.5322,7800000.0
2008-12-05 00:46:00,0.53225,0.53225,0.53205,0.5321,27400000.0
2008-12-05 00:47:00,0.5321,0.5323,0.532,0.5323,16000000.0
2008-12-05 00:48:00,0.5323,0.53235,0.53215,0.53215,19600000.0
2008-12-05 00:49:00,0.5322,0.53225,0.5321,0.5321,14400000.0
2008-12-05 00:50:00,0.5321,0.53225,0.5321,0.5321,24400000.0
2008-12-05 00:51:00,0.5321,0.53225,0.5321,0.53225,15600000.0
2008-12-05 00:52:00,0.5322,0.53225,0.5322,0.53225,4800000.0
2008-12-05 00:53:00,0.53225,0.53245,0.53225,0.53225,19800000.0
2008-12-05 00:54:00,0.5322,0.53225,0.5321,0.5321,7800000.0
2008-12-05 00:55:00,0.53215,0.53245,0.53215,0.5322,22200000.0
2008-12-05 00:56:00,0.53225,0.53275,0.53225,0.53255,42200000.0
2008-12-05 00:57:00,0.53255,0.53265,0.53255,0.53265,26400000.0
2008-12-05 00:58:00,0.53265,0.53265,0.5325,0.53255,16000000.0
2008-12-05 00:59:00,0.53255,0.53255,0.53255,0.53255,4800000.0
2008-12-05 01:00:00,0.53255,0.53255,0.53255,0.53255,1600000.0
2008-12-05 01:01:00,0.53228,0.53255,0.53214,0.53225,41800000.0
2008-12-05 01:02:00,0.53227,0.53248,0.53218,0.53239,36200000.0
2008-12-05 01:03:00,0.53224,0.53251,0.53221,0.53235,26400000.0
2008-12-05 01:04:00,0.53255,0.53255,0.53255,0.53255,3200000.0
2008-12-05 01:05:00,0.53242,0.53273,0.532,0.53273,34800000.0
2008-12-05 01:06:00,0.5326,0.5327,0.5324,0.5324,42800000.0
2008-12-05 01:07:00,0.5324,0.53245,0.5323,0.53235,24000000.0
2008-12-05 01:08:00,0.5324,0.5326,0.5324,0.53255,17600000.0
2008-12-05 01:09:00,0.53244,0.53255,0.53219,0.5322,10000000.0
2008-12-05 01:10:00,0.5325,0.5325,0.5325,0.5325,6400000.0
2008-12-05 01:11:00,0.5325,0.5325,0.5325,0.5325,6400000.0
2008-12-05 01:12:00,0.53206,0.53246,0.53206,0.53233,15200000.0
2008-12-05 01:13:00,0.53265,0.53265,0.53265,0.53265,3200000.0
2008-12-05 01:14:00,0.53265,0.53265,0.53265,0.53265,4800000.0
2008-12-05 01:15:00,0.53265,0.53265,0.53265,0.53265,4800000.0
2008-12-05 01:16:00,0.53265,0.53265,0.53265,0.53265,8000000.0
2008-12-05 01:17:00,0.53265,0.53265,0.5326,0.53265,8800000.0
2008-12-05 01:18:00,0.53213,0.53251,0.53209,0.53211,26000000.0
2008-12-05 01:19:00,0.53233,0.53244,0.53214,0.53225,36000000.0
2008-12-05 01:20:00,0.53211,0.53242,0.53192,0.53222,48800000.0
2008-12-05 01:21:00,0.53255,0.53255,0.53255,0.53255,2400000.0
2008-12-05 01:22:00,0.5321,0.53229,0.53189,0.53208,62000000.0
2008-12-05 01:23:00,0.5326,0.53285,0.5326,0.53285,15200000.0
2008-12-05 01:24:00,0.53285,0.53285,0.53255,0.5326,8000000.0
2008-12-05 01:25:00,0.5326,0.5326,0.53255,0.53255,3000000.0
2008-12-05 01:26:00,0.53245,0.53245,0.5324,0.5324,43200000.0
2008-12-05 01:27:00,0.5324,0.5324,0.5324,0.5324,50800000.0
2008-12-05 01:28:00,0.5324,0.5324,0.5324,0.5324,29200000.0
2008-12-05 01:29:00,0.53189,0.53232,0.53185,0.5323,55000000.0
2008-12-05 01:30:00,0.5325,0.5325,0.5324,0.5324,10200000.0
2008-12-05 01:31:00,0.5324,0.5325,0.5324,0.5324,24000000.0
2008-12-05 01:32:00,0.5324,0.5324,0.5324,0.5324,28800000.0
2008-12-05 01:33:00,0.5324,0.5324,0.5324,0.5324,28800000.0
2008-12-05 01:34:00,0.5324,0.5324,0.5324,0.5324,21600000.0
2008-12-05 01:35:00,0.5324,0.5324,0.5324,0.5324,50400000.0
2008-12-05 01:36:00,0.5324,0.5324,0.5324,0.5324,64800000.0
2008-12-05 01:37:00,0.5324,0.5324,0.5324,0.5324,14400000.0
2008-12-05 01:38:00,0.5324,0.5324,0.5324,0.5324,14400000.0
2008-12-05 01:39:00,0.5324,0.5324,0.5324,0.5324,66000000.0
2008-12-05 01:40:00,0.5324,0.5324,0.5324,0.5324,21600000.0
2008-12-05 01:41:00,0.5324,0.5325,0.5324,0.5324,23400000.0
2008-12-05 01:42:00,0.5324,0.5324,0.5319,0.53215,41800000.0
2008-12-05 01:43:00,0.53215,0.5322,0.5321,0.5321,7400000.0
2008-12-05 01:44:00,0.5321,0.5322,0.53205,0.53205,7600000.0
2008-12-05 01:45:00,0.532,0.5322,0.532,0.5321,24400000.0
2008-12-05 01:46:00,0.5321,0.5325,0.53205,0.5324,20000000.0
2008-12-05 01:47:00,0.5324,0.5324,0.532,0.5323,21600000.0
2008-12-05 01:48:00,0.53245,0.53245,0.53205,0.53215,35600000.0
2008-12-05 01:49:00,0.532,0.532,0.532,0.532,7200000.0
2008-12-05 01:50:00,0.53225,0.53225,0.53215,0.53215,6000000.0
2008-12-05 01:51:00,0.532,0.5323,0.53195,0.53215,20400000.0
2008-12-05 01:52:00,0.53235,0.53235,0.532,0.5321,32800000.0
2008-12-05 01:53:00,0.5321,0.5321,0.53195,0.53195,10200000.0
2008-12-05 01:54:00,0.53179,0.53184,0.53138,0.53184,30400000.0
2008-12-05 01:55:00,0.5319,0.53195,0.5319,0.5319,122600000.0
2008-12-05 01:56:00,0.5319,0.532,0.5319,0.532,53000000.0
2008-12-05 01:57:00,0.53195,0.53195,0.53195,0.53195,2400000.0
2008-12-05 01:58:00,0.53195,0.53195,0.5319,0.5319,30400000.0
2008-12-05 01:59:00,0.5319,0.532,0.5319,0.532,76200000.0
2008-12-05 02:00:00,0.53205,0.53205,0.5319,0.5319,21000000.0
2008-12-05 02:01:00,0.5319,0.5321,0.5319,0.5321,56200000.0
2008-12-05 02:02:00,0.5322,0.5322,0.5321,0.5321,7200000.0
2008-12-05 02:03:00,0.53215,0.53215,0.53215,0.53215,1600000.0
2008-12-05 02:04:00,0.53195,0.5321,0.5319,0.53205,83200001.0
2008-12-05 02:05:00,0.5321,0.5324,0.5321,0.5324,23200000.0
2008-12-05 02:06:00,0.5324,0.5325,0.5322,0.5322,23200000.0
2008-12-05 02:07:00,0.5322,0.5322,0.5322,0.5322,16800000.0
2008-12-05 02:08:00,0.5322,0.5322,0.5322,0.5322,8000000.0
2008-12-05 02:09:00,0.5322,0.5322,0.5322,0.5322,8000000.0
2008-12-05 02:10:00,0.5322,0.5322,0.5322,0.5322,12800000.0
2008-12-05 02:11:00,0.5322,0.5322,0.5322,0.5322,3200000.0
2008-12-05 02:12:00,0.5322,0.5322,0.5322,0.5322,6400000.0
2008-12-05 02:13:00,0.5322,0.5322,0.53195,0.53195,38400000.0
2008-12-05 02:14:00,0.532,0.53205,0.5319,0.532,29000000.0
2008-12-05 02:15:00,0.5319,0.53245,0.5319,0.5324,81200000.0
2008-12-05 02:16:00,0.5324,0.5325,0.5324,0.53245,17600000.0
2008-12-05 02:17:00,0.53245,0.5327,0.5324,0.5327,29000000.0
2008-12-05 02:18:00,0.5328,0.53285,0.5328,0.53285,2600000.0
2008-12-05 02:19:00,0.5328,0.5328,0.5328,0.5328,1000000.0
2008-12-05 02:20:00,0.53295,0.53295,0.5329,0.5329,4800000.0
2008-12-05 02:21:00,0.53295,0.53295,0.53295,0.53295,1600000.0
2008-12-05 02:22:00,0.533,0.533,0.53295,0.533,17600000.0
2008-12-05 02:23:00,0.53261,0.53284,0.53242,0.53262,25400000.0
2008-12-05 02:24:00,0.533,0.53325,0.533,0.533,32400000.0
2008-12-05 02:25:00,0.5329,0.5329,0.5329,0.5329,12000000.0
2008-12-05 02:26:00,0.5329,0.53295,0.5329,0.5329,37600000.0
2008-12-05 02:27:00,0.5329,0.5329,0.5329,0.5329,3200000.0
2008-12-05 02:28:00,0.5329,0.5329,0.5329,0.5329,1600000.0
2008-12-05 02:29:00,0.5329,0.5329,0.5329,0.5329,3200000.0
2008-12-05 02:30:00,0.5329,0.5329,0.5329,0.5329,6400000.0
2008-12-05 02:31:00,0.5329,0.5329,0.5329,0.5329,3200000.0
2008-12-05 02:32:00,0.5329,0.5329,0.5329,0.5329,3200000.0
2008-12-05 02:33:00,0.5329,0.5329,0.532,0.5324,66000000.0
2008-12-05 02:34:00,0.5324,0.5324,0.532,0.5323,47800000.0
2008-12-05 02:35:00,0.5324,0.5324,0.5324,0.5324,6800000.0
2008-12-05 02:36:00,0.5324,0.5324,0.5324,0.5324,4200000.0
2008-12-05 02:37:00,0.5324,0.53245,0.53235,0.5324,12000000.0
2008-12-05 02:38:00,0.53255,0.53255,0.5323,0.5323,20400000.0
2008-12-05 02:39:00,0.53189,0.53211,0.53162,0.5319,17600000.0
2008-12-05 02:40:00,0.53192,0.53225,0.53185,0.53207,21200000.0
2008-12-05 02:41:00,0.53177,0.53202,0.53172,0.5319,21800000.0
2008-12-05 02:42:00,0.5323,0.5323,0.5322,0.5322,4800000.0
2008-12-05 02:43:00,0.5321,0.5321,0.53195,0.532,19200000.0
2008-12-05 02:44:00,0.5319,0.53195,0.53185,0.53195,24200000.0
2008-12-05 02:45:00,0.53195,0.5323,0.53195,0.53205,13600000.0
2008-12-05 02:46:00,0.532,0.5321,0.532,0.53205,10400000.0
2008-12-05 02:47:00,0.53205,0.5321,0.5319,0.532,31000000.0
2008-12-05 02:48:00,0.53195,0.53195,0.53185,0.53195,24600000.0
2008-12-05 02:49:00,0.53195,0.53195,0.53195,0.53195,2600000.0
2008-12-05 02:50:00,0.53201,0.53221,0.53184,0.5319,11800000.0
2008-12-05 02:51:00,0.5321,0.5324,0.5321,0.53215,27000000.0
2008-12-05 02:52:00,0.5323,0.53235,0.5321,0.53215,52200000.0
2008-12-05 02:53:00,0.5321,0.5324,0.5321,0.5324,46400000.0
2008-12-05 02:54:00,0.5324,0.5324,0.5323,0.5324,10400000.0
2008-12-05 02:55:00,0.53205,0.5322,0.53205,0.5322,30600000.0
2008-12-05 02:56:00,0.5323,0.5323,0.5321,0.5321,81000000.0
2008-12-05 02:57:00,0.5321,0.5321,0.532,0.5321,26600000.0
2008-12-05 02:58:00,0.532,0.532,0.532,0.532,2600000.0
2008-12-05 02:59:00,0.53205,0.5321,0.532,0.5321,10600000.0
2008-12-05 03:00:00,0.532,0.53225,0.532,0.5321,28000000.0
2008-12-05 03:01:00,0.5321,0.5321,0.5321,0.5321,4800000.0
2008-12-05 03:02:00,0.5321,0.5323,0.5321,0.5322,9400000.0
2008-12-05 03:03:00,0.5322,0.5322,0.5322,0.5322,4000000.0
2008-12-05 03:04:00,0.5322,0.5322,0.5322,0.5322,1000000.0
2008-12-05 03:05:00,0.5322,0.5322,0.5322,0.5322,1000000.0
2008-12-05 03:06:00,0.5322,0.5322,0.5308,0.53155,73600000.0
2008-12-05 03:07:00,0.53155,0.5317,0.5314,0.5316,101000000.0
2008-12-05 03:08:00,0.5317,0.5317,0.5316,0.5316,4200000.0
2008-12-05 03:09:00,0.5316,0.5316,0.5316,0.5316,1600000.0
2008-12-05 03:10:00,0.5316,0.5316,0.5316,0.5316,5600000.0
2008-12-05 03:11:00,0.5316,0.53165,0.5316,0.5316,20800000.0
2008-12-05 03:12:00,0.53165,0.53165,0.53165,0.53165,1600000.0
2008-12-05 03:13:00,0.5315,0.5315,0.5308,0.5308,27800000.0
2008-12-05 03:14:00,0.5307,0.53085,0.5307,0.5307,45600000.0
2008-12-05 03:15:00,0.5307,0.5313,0.5307,0.5312,111400000.0
2008-12-05 03:16:00,0.53135,0.5314,0.5313,0.5313,53000000.0
2008-12-05 03:17:00,0.5313,0.53145,0.5313,0.5313,19600000.0
2008-12-05 03:18:00,0.5313,0.53145,0.5313,0.5314,34000000.0
2008-12-05 03:19:00,0.5314,0.5319,0.5313,0.5316,67400000.0
2008-12-05 03:20:00,0.5316,0.53195,0.5316,0.53195,73400000.0
2008-12-05 03:21:00,0.53176,0.53176,0.53121,0.53144,19400000.0
2008-12-05 03:22:00,0.5319,0.53205,0.5319,0.532,9000000.0
2008-12-05 03:23:00,0.53205,0.53205,0.532,0.532,6400000.0
2008-12-05 03:24:00,0.5321,0.5322,0.53205,0.5321,30400000.0
2008-12-05 03:25:00,0.53215,0.53255,0.53215,0.5325,42400000.0
2008-12-05 03:26:00,0.5325,0.5325,0.5324,0.5324,56400000.0
2008-12-05 03:27:00,0.5324,0.5324,0.5324,0.5324,9600000.0
2008-12-05 03:28:00,0.5324,0.5324,0.5324,0.5324,8000000.0
2008-12-05 03:29:00,0.5324,0.5324,0.5324,0.5324,19200000.0
2008-12-05 03:30:00,0.53206,0.53243,0.53206,0.53214,15600000.0
2008-12-05 03:31:00,0.5324,0.5324,0.5324,0.5324,8800000.0
2008-12-05 03:32:00,0.5324,0.5324,0.5324,0.5324,8800000.0
2008-12-05 03:33:00,0.53238,0.53238,0.53197,0.53213,36400000.0
2008-12-05 03:34:00,0.5324,0.5324,0.5324,0.5324,16000000.0
2008-12-05 03:35:00,0.5324,0.5324,0.53215,0.53215,21600000.0
2008-12-05 03:36:00,0.53215,0.53215,0.5321,0.5321,8000000.0
2008-12-05 03:37:00,0.5321,0.5321,0.5321,0.5321,5600000.0
2008-12-05 03:38:00,0.532,0.532,0.532,0.532,12000000.0
2008-12-05 03:39:00,0.53215,0.53215,0.532,0.53205,41000000.0
2008-12-05 03:40:00,0.532,0.53205,0.532,0.532,12800000.0
2008-12-05 03:41:00,0.532,0.532,0.5319,0.5319,8800000.0
2008-12-05 03:42:00,0.5319,0.5319,0.5319,0.5319,4800000.0
2008-12-05 03:43:00,0.5319,0.53195,0.5319,0.53195,4800000.0
2008-12-05 03:44:00,0.53195,0.53195,0.53195,0.53195,4800000.0
2008-12-05 03:45:00,0.5319,0.53195,0.53185,0.53185,16000000.0
2008-12-05 03:46:00,0.53185,0.53185,0.5315,0.5316,5400000.0
2008-12-05 03:47:00,0.5316,0.53175,0.5316,0.5317,13200000.0
2008-12-05 03:48:00,0.5317,0.5318,0.53155,0.5318,11400000.0
2008-12-05 03:49:00,0.5319,0.5319,0.5319,0.5319,3000000.0
2008-12-05 03:50:00,0.53148,0.53148,0.53148,0.53148,2000000.0
2008-12-05 03:51:00,0.53185,0.53185,0.53185,0.53185,1600000.0
2008-12-05 03:52:00,0.5317,0.53189,0.5317,0.53175,10200000.0
2008-12-05 03:53:00,0.5319,0.53195,0.5319,0.5319,16800000.0
2008-12-05 03:54:00,0.532,0.5321,0.5319,0.53205,40800000.0
2008-12-05 03:55:00,0.53205,0.53215,0.53205,0.53215,8000000.0
2008-12-05 03:56:00,0.53215,0.53215,0.5319,0.5319,25600000.0
2008-12-05 03:57:00,0.5319,0.5322,0.5319,0.5321,45200000.0
2008-12-05 03:58:00,0.5321,0.5323,0.5321,0.53215,88000000.0
2008-12-05 03:59:00,0.5321,0.5322,0.5321,0.53215,34600000.0
2008-12-05 04:00:00,0.5321,0.53215,0.5321,0.5321,38600000.0
2008-12-05 04:01:00,0.5322,0.5324,0.53215,0.5322,56000000.0
2008-12-05 04:02:00,0.53215,0.5322,0.532,0.532,76799999.0
2008-12-05 04:03:00,0.5321,0.5324,0.5319,0.5319,31400000.0
2008-12-05 04:04:00,0.53205,0.53205,0.53205,0.53205,1600000.0
2008-12-05 04:05:00,0.53205,0.53205,0.532,0.532,247200005.0
2008-12-05 04:06:00,0.532,0.53205,0.532,0.532,233600004.0
2008-12-05 04:07:00,0.532,0.532,0.53145,0.53145,34600000.0
2008-12-05 04:08:00,0.5316,0.532,0.5316,0.532,194000000.0
2008-12-05 04:09:00,0.532,0.532,0.5318,0.5318,38400000.0
2008-12-05 04:10:00,0.5318,0.5318,0.5318,0.5318,11200000.0
2008-12-05 04:11:00,0.5318,0.53185,0.5318,0.53185,16000000.0
2008-12-05 04:12:00,0.53185,0.53185,0.53185,0.53185,2400000.0
2008-12-05 04:13:00,0.53152,0.53202,0.53152,0.53172,40500000.0
2008-12-05 04:14:00,0.53152,0.53186,0.53152,0.53186,23700000.0
2008-12-05 04:15:00,0.53152,0.53187,0.53131,0.5318,27000000.0
2008-12-05 04:16:00,0.53195,0.532,0.5319,0.5319,18600000.0
2008-12-05 04:17:00,0.5319,0.5319,0.5319,0.5319,5200000.0
2008-12-05 04:18:00,0.5319,0.5319,0.5319,0.5319,15200000.0
2008-12-05 04:19:00,0.53195,0.53195,0.5319,0.5319,4000000.0
2008-12-05 04:20:00,0.5319,0.5319,0.5319,0.5319,4000000.0
2008-12-05 04:21:00,0.5317,0.53178,0.53169,0.53175,10000000.0
2008-12-05 04:22:00,0.5319,0.5319,0.5319,0.5319,6400000.0
2008-12-05 04:23:00,0.5319,0.5319,0.5319,0.5319,9200000.0
2008-12-05 04:24:00,0.5321,0.53215,0.532,0.532,15800000.0
2008-12-05 04:25:00,0.532,0.5321,0.532,0.5321,5200000.0
2008-12-05 04:26:00,0.5321,0.5322,0.5321,0.5321,27600000.0
2008-12-05 04:27:00,0.53215,0.53215,0.5321,0.5321,9600000.0
2008-12-05 04:28:00,0.5322,0.53245,0.53215,0.53245,33400000.0
2008-12-05 04:29:00,0.53245,0.5331,0.53245,0.5327,130400000.0
2008-12-05 04:30:00,0.5327,0.5327,0.53225,0.5326,69200000.0
2008-12-05 04:31:00,0.5325,0.5326,0.53245,0.5326,12400000.0
2008-12-05 04:32:00,0.5325,0.5325,0.5325,0.5325,10000000.0
2008-12-05 04:33:00,0.5325,0.53265,0.5325,0.5326,16000000.0
2008-12-05 04:34:00,0.53255,0.5327,0.5325,0.53265,38400000.0
2008-12-05 04:35:00,0.5328,0.5328,0.53265,0.53265,19000000.0
2008-12-05 04:36:00,0.53265,0.53275,0.53255,0.53255,39200000.0
2008-12-05 04:37:00,0.53255,0.5326,0.53245,0.53245,29000000.0
2008-12-05 04:38:00,0.5324,0.53255,0.5324,0.53245,30400000.0
2008-12-05 04:39:00,0.5324,0.5324,0.5321,0.5321,35600000.0
2008-12-05 04:40:00,0.53215,0.53225,0.53185,0.53195,52000000.0
2008-12-05 04:41:00,0.53192,0.53211,0.53178,0.53186,47200000.0
2008-12-05 04:42:00,0.53205,0.53225,0.53205,0.53225,8200000.0
2008-12-05 04:43:00,0.5323,0.5323,0.5323,0.5323,1000000.0
2008-12-05 04:44:00,0.5322,0.5324,0.5322,0.5324,7200000.0
2008-12-05 04:45:00,0.5324,0.5324,0.5324,0.5324,2600000.0
2008-12-05 04:46:00,0.5324,0.5326,0.5324,0.5326,4600000.0
2008-12-05 04:47:00,0.53265,0.53265,0.5324,0.5324,23600000.0
2008-12-05 04:48:00,0.53245,0.53245,0.5324,0.5324,4000000.0
2008-12-05 04:49:00,0.53245,0.53245,0.53245,0.53245,1600000.0
2008-12-05 04:50:00,0.5324,0.5324,0.5324,0.5324,2400000.0
2008-12-05 04:51:00,0.5324,0.53245,0.53205,0.53205,18400000.0
2008-12-05 04:52:00,0.53205,0.53225,0.532,0.53225,15600000.0
2008-12-05 04:53:00,0.53225,0.53225,0.53205,0.5321,18600000.0
2008-12-05 04:54:00,0.5321,0.5321,0.5321,0.5321,1000000.0
2008-12-05 04:55:00,0.5322,0.5322,0.5321,0.5321,7600000.0
2008-12-05 04:56:00,0.5321,0.53225,0.5321,0.53225,20800000.0
2008-12-05 04:57:00,0.53205,0.53205,0.53205,0.53205,2400000.0
2008-12-05 04:58:00,0.53195,0.53227,0.53172,0.53212,24000000.0
2008-12-05 04:59:00,0.5322,0.53225,0.53205,0.53225,7800000.0
2008-12-05 05:00:00,0.5322,0.53225,0.5321,0.53225,7600000.0
2008-12-05 05:01:00,0.53173,0.53241,0.53173,0.53202,42400000.0
2008-12-05 05:02:00,0.5321,0.5321,0.5321,0.5321,1600000.0
2008-12-05 05:03:00,0.53215,0.53219,0.5319,0.53219,10800000.0
2008-12-05 05:04:00,0.53225,0.53225,0.53225,0.53225,1000000.0
2008-12-05 05:05:00,0.53235,0.5327,0.5323,0.53265,26800000.0
2008-12-05 05:06:00,0.53275,0.533,0.5327,0.533,36000000.0
2008-12-05 05:07:00,0.533,0.53305,0.5329,0.53305,27600000.0
2008-12-05 05:08:00,0.53305,0.53305,0.5328,0.5328,36200000.0
2008-12-05 05:09:00,0.5328,0.5328,0.5328,0.5328,9600000.0
2008-12-05 05:10:00,0.5328,0.5328,0.53255,0.5326,24800000.0
2008-12-05 05:11:00,0.53265,0.5327,0.53265,0.5327,9600000.0
2008-12-05 05:12:00,0.5327,0.5327,0.5327,0.5327,1600000.0
2008-12-05 05:13:00,0.53265,0.5327,0.53265,0.5327,8800000.0
2008-12-05 05:14:00,0.53265,0.5328,0.53265,0.5328,26800000.0
2008-12-05 05:15:00,0.5328,0.5329,0.5327,0.5329,27800000.0
2008-12-05 05:16:00,0.53285,0.53315,0.53285,0.53285,63000000.0
2008-12-05 05:17:00,0.53285,0.53315,0.5328,0.533,34000000.0
2008-12-05 05:18:00,0.533,0.53325,0.533,0.5332,23200000.0
2008-12-05 05:19:00,0.5332,0.53335,0.5332,0.53335,18600000.0
2008-12-05 05:20:00,0.5333,0.5333,0.5333,0.5333,2400000.0
2008-12-05 05:21:00,0.53335,0.53345,0.53325,0.53325,26400000.0
2008-12-05 05:22:00,0.53325,0.53325,0.53315,0.53325,12800000.0
2008-12-05 05:23:00,0.53325,0.5333,0.53325,0.5333,4000000.0
2008-12-05 05:24:00,0.53325,0.53325,0.53325,0.53325,1600000.0
2008-12-05 05:25:00,0.5333,0.53335,0.5333,0.53335,2600000.0
2008-12-05 05:26:00,0.53301,0.53313,0.53275,0.53286,25200000.0
2008-12-05 05:27:00,0.53287,0.53308,0.53287,0.53297,12600000.0
2008-12-05 05:28:00,0.53335,0.53345,0.53335,0.53335,50600000.0
2008-12-05 05:29:00,0.5334,0.53345,0.5334,0.53345,2600000.0
2008-12-05 05:30:00,0.53314,0.53318,0.53292,0.53292,11800000.0
2008-12-05 05:31:00,0.53345,0.53345,0.5333,0.5333,7400000.0
2008-12-05 05:32:00,0.53325,0.53325,0.5332,0.5332,5600000.0
2008-12-05 05:33:00,0.53325,0.53325,0.53325,0.53325,1600000.0
2008-12-05 05:34:00,0.53325,0.5334,0.53325,0.5334,9600000.0
2008-12-05 05:35:00,0.53335,0.53335,0.53335,0.53335,1000000.0
2008-12-05 05:36:00,0.5333,0.5334,0.5333,0.5333,4600000.0
2008-12-05 05:37:00,0.53325,0.53325,0.5331,0.5331,3400000.0
2008-12-05 05:38:00,0.53315,0.5334,0.53305,0.5334,23200000.0
2008-12-05 05:39:00,0.5334,0.53375,0.5334,0.5336,41800000.0
2008-12-05 05:40:00,0.53375,0.53375,0.53345,0.53345,20800000.0
2008-12-05 05:41:00,0.53335,0.53335,0.53335,0.53335,1600000.0
2008-12-05 05:42:00,0.53345,0.5336,0.5334,0.5336,12000000.0
2008-12-05 05:43:00,0.5336,0.5337,0.5335,0.5335,33600000.0
2008-12-05 05:44:00,0.5335,0.5335,0.5335,0.5335,2600000.0
2008-12-05 05:45:00,0.5336,0.53365,0.5335,0.5335,34600000.0
2008-12-05 05:46:00,0.5336,0.53365,0.5335,0.5335,8400000.0
2008-12-05 05:47:00,0.5335,0.5335,0.5335,0.5335,5600000.0
2008-12-05 05:48:00,0.5335,0.5335,0.5335,0.5335,2400000.0
2008-12-05 05:49:00,0.5335,0.5335,0.5335,0.5335,2400000.0
2008-12-05 05:50:00,0.5335,0.5335,0.5335,0.5335,2400000.0
2008-12-05 05:51:00,0.5335,0.5335,0.5335,0.5335,5600000.0
2008-12-05 05:52:00,0.5335,0.5335,0.5335,0.5335,2400000.0
2008-12-05 05:53:00,0.5335,0.5335,0.5335,0.5335,3200000.0
2008-12-05 05:54:00,0.5335,0.5335,0.5335,0.5335,2400000.0
2008-12-05 05:55:00,0.5335,0.5335,0.5335,0.5335,3200000.0
2008-12-05 05:56:00,0.5335,0.5335,0.5335,0.5335,14400000.0
2008-12-05 05:57:00,0.53321,0.53331,0.53312,0.53318,15800000.0
2008-12-05 05:58:00,0.5335,0.5335,0.5335,0.5335,1600000.0
2008-12-05 05:59:00,0.5335,0.5335,0.5335,0.5335,3200000.0
2008-12-05 06:00:00,0.5335,0.5335,0.5335,0.5335,1600000.0
2008-12-05 06:01:00,0.5335,0.5335,0.5335,0.5335,1600000.0
2008-12-05 06:02:00,0.53297,0.5334,0.53297,0.53314,26200000.0
2008-12-05 06:03:00,0.5335,0.5335,0.5332,0.53335,12200000.0
2008-12-05 06:04:00,0.53325,0.53325,0.5332,0.53325,10800000.0
2008-12-05 06:05:00,0.53325,0.53325,0.5331,0.53315,37200000.0
2008-12-05 06:06:00,0.5331,0.5331,0.533,0.533,34800000.0
2008-12-05 06:07:00,0.533,0.533,0.5326,0.5327,54400000.0
2008-12-05 06:08:00,0.53275,0.53285,0.5327,0.5327,8600000.0
2008-12-05 06:09:00,0.5327,0.5327,0.5325,0.53265,41800000.0
2008-12-05 06:10:00,0.5325,0.53265,0.5324,0.53265,56400000.0
2008-12-05 06:11:00,0.5326,0.53265,0.5326,0.53265,4800000.0
2008-12-05 06:12:00,0.53265,0.53265,0.53265,0.53265,1600000.0
2008-12-05 06:13:00,0.53265,0.53265,0.53265,0.53265,1600000.0
2008-12-05 06:14:00,0.5326,0.5326,0.5326,0.5326,2400000.0
2008-12-05 06:15:00,0.53217,0.5325,0.53217,0.53245,9400000.0
2008-12-05 06:16:00,0.5326,0.5326,0.5326,0.5326,2000000.0
2008-12-05 06:17:00,0.5326,0.533,0.5324,0.5325,124400000.0
2008-12-05 06:18:00,0.53265,0.5327,0.5325,0.5325,27200000.0
2008-12-05 06:19:00,0.5325,0.5325,0.5325,0.5325,12800000.0
2008-12-05 06:20:00,0.5326,0.53265,0.5326,0.53265,2600000.0
2008-12-05 06:21:00,0.5326,0.5326,0.5326,0.5326,1000000.0
2008-12-05 06:22:00,0.5326,0.5327,0.5325,0.5325,7400000.0
2008-12-05 06:23:00,0.53255,0.5326,0.5325,0.5326,10400000.0
2008-12-05 06:24:00,0.5326,0.5326,0.53245,0.5325,11200000.0
2008-12-05 06:25:00,0.53255,0.5327,0.53255,0.5326,26400000.0
2008-12-05 06:26:00,0.53265,0.53265,0.5325,0.5326,36000000.0
2008-12-05 06:27:00,0.5326,0.5327,0.53255,0.5327,6000000.0
2008-12-05 06:28:00,0.5327,0.5327,0.5327,0.5327,2600000.0
2008-12-05 06:29:00,0.5327,0.5327,0.5327,0.5327,1600000.0
2008-12-05 06:30:00,0.5327,0.53275,0.5327,0.53275,13600000.0
2008-12-05 06:31:00,0.53275,0.53275,0.53245,0.53255,27400000.0
2008-12-05 06:32:00,0.53235,0.53235,0.53235,0.53235,2400000.0
2008-12-05 06:33:00,0.5325,0.5326,0.5325,0.5326,10000000.0
2008-12-05 06:34:00,0.53255,0.53265,0.5325,0.53255,21600000.0
2008-12-05 06:35:00,0.53223,0.53245,0.53214,0.53245,11800000.0
2008-12-05 06:36:00,0.5325,0.53275,0.5324,0.53265,19400000.0
2008-12-05 06:37:00,0.53218,0.53235,0.53217,0.53218,24400000.0
2008-12-05 06:38:00,0.53265,0.53265,0.53265,0.53265,1000000.0
2008-12-05 06:39:00,0.53265,0.53265,0.53265,0.53265,1000000.0
2008-12-05 06:40:00,0.5326,0.5328,0.53255,0.5328,8200000.0
2008-12-05 06:41:00,0.5328,0.5328,0.5328,0.5328,2600000.0
2008-12-05 06:42:00,0.5329,0.53305,0.5329,0.53305,7400000.0
2008-12-05 06:43:00,0.5329,0.5329,0.5329,0.5329,9600000.0
2008-12-05 06:44:00,0.533,0.533,0.5329,0.5329,5800000.0
2008-12-05 06:45:00,0.5329,0.5329,0.5326,0.5328,37200000.0
2008-12-05 06:46:00,0.53285,0.53295,0.53285,0.53295,3000000.0
2008-12-05 06:47:00,0.53275,0.53275,0.5324,0.53245,36400000.0
2008-12-05 06:48:00,0.53245,0.53285,0.5324,0.53285,42800000.0
2008-12-05 06:49:00,0.53305,0.53305,0.5329,0.5329,5000000.0
2008-12-05 06:50:00,0.5327,0.5327,0.5326,0.5326,11200000.0
2008-12-05 06:51:00,0.5328,0.5328,0.5326,0.5328,17800000.0
2008-12-05 06:52:00,0.5328,0.5328,0.5326,0.5326,12200000.0
2008-12-05 06:53:00,0.53275,0.53285,0.53275,0.5328,4000000.0
2008-12-05 06:54:00,0.5324,0.53265,0.5324,0.53265,12600000.0
2008-12-05 06:55:00,0.5328,0.53285,0.5327,0.53285,12000000.0
2008-12-05 06:56:00,0.533,0.533,0.5326,0.5327,30800000.0
2008-12-05 06:57:00,0.53265,0.53265,0.5326,0.5326,4800000.0
2008-12-05 06:58:00,0.5326,0.5326,0.5324,0.5324,46600000.0
2008-12-05 06:59:00,0.5328,0.5328,0.53245,0.53245,12400000.0
2008-12-05 07:00:00,0.53231,0.53256,0.53229,0.53256,8000000.0
2008-12-05 07:01:00,0.53245,0.53245,0.5324,0.5324,5600000.0
2008-12-05 07:02:00,0.53245,0.53245,0.5324,0.53245,13600000.0
2008-12-05 07:03:00,0.5326,0.53275,0.5326,0.53275,4000000.0
2008-12-05 07:04:00,0.5327,0.5327,0.5327,0.5327,3200000.0
2008-12-05 07:05:00,0.53265,0.53265,0.53265,0.53265,1600000.0
2008-12-05 07:06:00,0.53262,0.53265,0.53234,0.53236,14400000.0
2008-12-05 07:07:00,0.5327,0.5328,0.5327,0.5328,4200000.0
2008-12-05 07:08:00,0.53275,0.53295,0.53275,0.53295,7400000.0
2008-12-05 07:09:00,0.533,0.533,0.5328,0.5328,21599999.0
2008-12-05 07:10:00,0.5328,0.5328,0.5328,0.5328,8000000.0
2008-12-05 07:11:00,0.5329,0.5329,0.53285,0.5329,14400000.0
2008-12-05 07:12:00,0.53285,0.53285,0.53285,0.53285,2400000.0
2008-12-05 07:13:00,0.53295,0.53295,0.53295,0.53295,3200000.0
2008-12-05 07:14:00,0.53285,0.53285,0.5327,0.5327,28800000.0
2008-12-05 07:15:00,0.5327,0.5328,0.5327,0.5328,12000000.0
2008-12-05 07:16:00,0.5328,0.5328,0.5327,0.5327,7200000.0
2008-12-05 07:17:00,0.5327,0.5327,0.5327,0.5327,3200000.0
2008-12-05 07:18:00,0.5327,0.5327,0.5327,0.5327,4800000.0
2008-12-05 07:19:00,0.53265,0.5327,0.53265,0.53265,13600000.0
2008-12-05 07:20:00,0.53265,0.53265,0.5324,0.53245,13400000.0
2008-12-05 07:21:00,0.53235,0.53235,0.53185,0.5321,15600000.0
2008-12-05 07:22:00,0.5321,0.5321,0.5321,0.5321,3600000.0
2008-12-05 07:23:00,0.5322,0.53235,0.5322,0.53235,9200000.0
2008-12-05 07:24:00,0.5323,0.5323,0.5321,0.5321,18200000.0
2008-12-05 07:25:00,0.5322,0.5322,0.5321,0.53215,12600000.0
2008-12-05 07:26:00,0.5321,0.53231,0.53192,0.53192,35000000.0
2008-12-05 07:27:00,0.5322,0.5322,0.53215,0.53215,2600000.0
2008-12-05 07:28:00,0.5321,0.53217,0.53176,0.53176,53400000.0
2008-12-05 07:29:00,0.53215,0.5322,0.5321,0.5322,50400000.0
2008-12-05 07:30:00,0.5322,0.5322,0.5321,0.5321,26400000.0
2008-12-05 07:31:00,0.53215,0.53215,0.53215,0.53215,1600000.0
2008-12-05 07:32:00,0.53206,0.53227,0.53199,0.53199,7600000.0
2008-12-05 07:33:00,0.53245,0.53255,0.53225,0.53255,5600000.0
2008-12-05 07:34:00,0.53255,0.5326,0.53255,0.5326,3600000.0
2008-12-05 07:35:00,0.5326,0.5326,0.5326,0.5326,2000000.0
2008-12-05 07:36:00,0.53221,0.53247,0.53221,0.53247,16600000.0
2008-12-05 07:37:00,0.5326,0.5326,0.5326,0.5326,3200000.0
2008-12-05 07:38:00,0.5326,0.5326,0.53255,0.53255,5200000.0
2008-12-05 07:39:00,0.53255,0.5326,0.53255,0.5326,3600000.0
2008-12-05 07:40:00,0.5326,0.5326,0.5326,0.5326,1000000.0
2008-12-05 07:41:00,0.5326,0.5327,0.53245,0.5327,10400000.0
2008-12-05 07:42:00,0.53222,0.53248,0.53216,0.53244,17800000.0
2008-12-05 07:43:00,0.53265,0.53265,0.53265,0.53265,4800000.0
2008-12-05 07:44:00,0.53233,0.53265,0.53219,0.53246,31800000.0
2008-12-05 07:45:00,0.5327,0.5327,0.5327,0.5327,3200000.0
2008-12-05 07:46:00,0.5323,0.5323,0.53225,0.53225,3000000.0
2008-12-05 07:47:00,0.53225,0.53225,0.5321,0.53215,5800000.0
2008-12-05 07:48:00,0.53216,0.53228,0.53182,0.53205,12800000.0
2008-12-05 07:49:00,0.53215,0.5323,0.5321,0.53215,85200000.0
2008-12-05 07:50:00,0.5322,0.5323,0.53205,0.5322,45600000.0
2008-12-05 07:51:00,0.53192,0.53195,0.53175,0.53181,46400000.0
2008-12-05 07:52:00,0.53197,0.53221,0.53185,0.53215,35000000.0
2008-12-05 07:53:00,0.53214,0.53214,0.53176,0.53184,10000000.0
2008-12-05 07:54:00,0.53178,0.53195,0.53176,0.53192,14200000.0
2008-12-05 07:55:00,0.53215,0.53235,0.53215,0.53225,1021200004.0
2008-12-05 07:56:00,0.5323,0.5324,0.5323,0.5324,4000000.0
2008-12-05 07:57:00,0.53204,0.53228,0.53201,0.53204,15200000.0
2008-12-05 07:58:00,0.5324,0.5324,0.5324,0.5324,2000000.0
2008-12-05 07:59:00,0.5323,0.5323,0.5323,0.5323,2400000.0
2008-12-05 08:00:00,0.53235,0.53235,0.53235,0.53235,1600000.0
2008-12-05 08:01:00,0.53235,0.53235,0.53235,0.53235,1600000.0
2008-12-05 08:02:00,0.53215,0.5324,0.53215,0.5324,39600000.0
2008-12-05 08:03:00,0.5324,0.5325,0.53235,0.5324,14400000.0
2008-12-05 08:04:00,0.5323,0.53235,0.53225,0.5323,20000000.0
2008-12-05 08:05:00,0.5323,0.5324,0.5323,0.5324,3200000.0
2008-12-05 08:06:00,0.5324,0.5324,0.5324,0.5324,4800000.0
2008-12-05 08:07:00,0.5324,0.5324,0.5324,0.5324,3200000.0
2008-12-05 08:08:00,0.5324,0.5324,0.53235,0.53235,8000000.0
2008-12-05 08:09:00,0.53235,0.53305,0.53235,0.53305,40800000.0
2008-12-05 08:10:00,0.5331,0.5331,0.5328,0.53295,24000000.0
2008-12-05 08:11:00,0.53295,0.533,0.53295,0.533,3200000.0
2008-12-05 08:12:00,0.53262,0.53274,0.53254,0.53258,9600000.0
2008-12-05 08:13:00,0.53305,0.53305,0.5313,0.53275,47800000.0
2008-12-05 08:14:00,0.5327,0.5327,0.5327,0.5327,5600000.0
2008-12-05 08:15:00,0.5327,0.5327,0.5327,0.5327,1000000.0
2008-12-05 08:16:00,0.5327,0.53275,0.5327,0.53275,2000000.0
2008-12-05 08:17:00,0.5327,0.5327,0.5327,0.5327,10000000.0
2008-12-05 08:18:00,0.5327,0.53275,0.5327,0.53275,3000000.0
2008-12-05 08:19:00,0.53275,0.53275,0.5327,0.5327,2000000.0
2008-12-05 08:20:00,0.53275,0.53275,0.53275,0.53275,2000000.0
2008-12-05 08:21:00,0.53275,0.53275,0.5327,0.5327,3000000.0
2008-12-05 08:22:00,0.53255,0.53275,0.53255,0.53275,3000000.0
2008-12-05 08:23:00,0.53255,0.53285,0.53255,0.5328,13400000.0
2008-12-05 08:24:00,0.5328,0.53285,0.5328,0.53285,8000000.0
2008-12-05 08:25:00,0.53265,0.53268,0.53248,0.5325,30800000.0
2008-12-05 08:26:00,0.5328,0.5339,0.5328,0.53325,48200000.0
2008-12-05 08:27:00,0.53305,0.53305,0.53305,0.53305,6400000.0
2008-12-05 08:28:00,0.53305,0.53305,0.53305,0.53305,1600000.0
2008-12-05 08:29:00,0.5333,0.5334,0.5332,0.53333,24200000.0
2008-12-05 08:30:00,0.53305,0.53305,0.5328,0.5328,7600000.0
2008-12-05 08:31:00,0.53285,0.53285,0.53285,0.53285,1600000.0
2008-12-05 08:32:00,0.5329,0.53315,0.53285,0.53315,22200000.0
2008-12-05 08:33:00,0.53275,0.5332,0.53275,0.5332,10400000.0
2008-12-05 08:34:00,0.5331,0.53315,0.533,0.533,15200000.0
2008-12-05 08:35:00,0.5331,0.5331,0.5331,0.5331,3000000.0
2008-12-05 08:36:00,0.5331,0.5331,0.533,0.5331,3600000.0
2008-12-05 08:37:00,0.5331,0.5333,0.5317,0.5327,64800000.0
2008-12-05 08:38:00,0.5327,0.5327,0.5318,0.5321,50500000.0
2008-12-05 08:39:00,0.5322,0.5322,0.532,0.532,5800000.0
2008-12-05 08:40:00,0.532,0.532,0.532,0.532,1600000.0
2008-12-05 08:41:00,0.53225,0.53285,0.53225,0.5326,43200000.0
2008-12-05 08:42:00,0.53265,0.53285,0.53225,0.5327,26400000.0
2008-12-05 08:43:00,0.53265,0.5327,0.5324,0.5324,45600000.0
2008-12-05 08:44:00,0.5323,0.5323,0.5322,0.5322,7000000.0
2008-12-05 08:45:00,0.5322,0.53285,0.5322,0.53285,31800000.0
2008-12-05 08:46:00,0.53285,0.53285,0.53205,0.5324,44600000.0
2008-12-05 08:47:00,0.5323,0.53365,0.5321,0.53325,232400000.0
2008-12-05 08:48:00,0.53275,0.5333,0.53255,0.5328,60000000.0
2008-12-05 08:49:00,0.53285,0.5329,0.53285,0.5329,4200000.0
2008-12-05 08:50:00,0.5329,0.53305,0.5329,0.53295,13200000.0
2008-12-05 08:51:00,0.53295,0.5337,0.53295,0.5335,57200000.0
2008-12-05 08:52:00,0.5335,0.5338,0.5335,0.5338,57600000.0
2008-12-05 08:53:00,0.5338,0.5338,0.5336,0.5337,42000000.0
2008-12-05 08:54:00,0.5337,0.5339,0.5336,0.53365,99599998.0
2008-12-05 08:55:00,0.53365,0.5338,0.5336,0.5338,59200001.0
2008-12-05 08:56:00,0.5338,0.53385,0.5336,0.53385,105000000.0
2008-12-05 08:57:00,0.53385,0.53395,0.5334,0.5335,100200000.0
2008-12-05 08:58:00,0.53345,0.53345,0.5334,0.53345,18800000.0
2008-12-05 08:59:00,0.5334,0.5336,0.5334,0.5334,52400000.0
2008-12-05 09:00:00,0.53345,0.5336,0.53345,0.5336,26000000.0
2008-12-05 09:01:00,0.53385,0.53395,0.5331,0.5331,62200000.0
2008-12-05 09:02:00,0.5333,0.5334,0.53325,0.5334,23400000.0
2008-12-05 09:03:00,0.5335,0.53385,0.5335,0.53385,32400000.0
2008-12-05 09:04:00,0.53385,0.5339,0.53375,0.53375,22400000.0
2008-12-05 09:05:00,0.53375,0.5338,0.53375,0.5338,12200000.0
2008-12-05 09:06:00,0.53385,0.53395,0.53355,0.53375,55400000.0
2008-12-05 09:07:00,0.53375,0.53375,0.53355,0.5336,9800000.0
2008-12-05 09:08:00,0.5336,0.5337,0.5336,0.5337,13000000.0
2008-12-05 09:09:00,0.5336,0.53365,0.5332,0.5335,66400000.0
2008-12-05 09:10:00,0.5335,0.53355,0.5327,0.533,75200000.0
2008-12-05 09:11:00,0.53305,0.5332,0.53285,0.53285,64800000.0
2008-12-05 09:12:00,0.5328,0.53315,0.53275,0.533,53000000.0
2008-12-05 09:13:00,0.53295,0.53295,0.53275,0.5328,21000000.0
2008-12-05 09:14:00,0.5328,0.533,0.5328,0.53295,16800000.0
2008-12-05 09:15:00,0.5331,0.53335,0.53295,0.533,54400000.0
2008-12-05 09:16:00,0.533,0.5332,0.53255,0.53305,42800000.0
2008-12-05 09:17:00,0.5331,0.53355,0.5331,0.53335,64600000.0
2008-12-05 09:18:00,0.5334,0.53345,0.5333,0.5333,14600000.0
2008-12-05 09:19:00,0.5333,0.53335,0.5333,0.53335,11200000.0
2008-12-05 09:20:00,0.53335,0.5335,0.5333,0.53345,24000000.0
2008-12-05 09:21:00,0.53335,0.5334,0.53335,0.5334,2000000.0
2008-12-05 09:22:00,0.5334,0.53345,0.5333,0.5334,26200000.0
2008-12-05 09:23:00,0.5334,0.5335,0.5334,0.5334,14000000.0
2008-12-05 09:24:00,0.5334,0.5336,0.5333,0.5335,64800000.0
2008-12-05 09:25:00,0.5335,0.53405,0.5335,0.53385,68000000.0
2008-12-05 09:26:00,0.5339,0.5339,0.5333,0.5335,33800000.0
2008-12-05 09:27:00,0.5335,0.5336,0.5333,0.5335,34000000.0
2008-12-05 09:28:00,0.53355,0.5336,0.5334,0.5336,24000000.0
2008-12-05 09:29:00,0.5335,0.53355,0.5335,0.53355,35400000.0
2008-12-05 09:30:00,0.53355,0.53375,0.5334,0.5334,90800000.0
2008-12-05 09:31:00,0.5334,0.5336,0.5334,0.5336,16000000.0
2008-12-05 09:32:00,0.5331,0.53354,0.53292,0.53315,48000000.0
2008-12-05 09:33:00,0.5336,0.5336,0.53335,0.5334,13600000.0
2008-12-05 09:34:00,0.53335,0.5335,0.5332,0.5335,22600000.0
2008-12-05 09:35:00,0.53335,0.53355,0.53335,0.53355,6600000.0
2008-12-05 09:36:00,0.53355,0.5336,0.53355,0.5336,9600000.0
2008-12-05 09:37:00,0.53355,0.53365,0.53355,0.5336,8600000.0
2008-12-05 09:38:00,0.53355,0.53355,0.5335,0.5335,3200000.0
2008-12-05 09:39:00,0.5335,0.53355,0.53315,0.53335,39200000.0
2008-12-05 09:40:00,0.53335,0.53335,0.53335,0.53335,1000000.0
2008-12-05 09:41:00,0.53335,0.53355,0.53325,0.53355,12200000.0
2008-12-05 09:42:00,0.53326,0.53336,0.53307,0.53336,57400000.0
2008-12-05 09:43:00,0.53339,0.5334,0.53314,0.5333,31600000.0
2008-12-05 09:44:00,0.5335,0.53365,0.5335,0.53365,8200000.0
2008-12-05 09:45:00,0.53365,0.534,0.53365,0.5338,33800000.0
2008-12-05 09:46:00,0.5338,0.5338,0.5334,0.5334,7600000.0
2008-12-05 09:47:00,0.53325,0.5333,0.53295,0.53295,5800000.0
2008-12-05 09:48:00,0.53305,0.53315,0.53295,0.533,29600000.0
2008-12-05 09:49:00,0.533,0.53315,0.533,0.5331,11000000.0
2008-12-05 09:50:00,0.5331,0.53315,0.5327,0.5327,80400000.0
2008-12-05 09:51:00,0.53265,0.53265,0.53255,0.53255,13600000.0
2008-12-05 09:52:00,0.53265,0.5328,0.53265,0.5328,10400000.0
2008-12-05 09:53:00,0.5328,0.5328,0.5324,0.5327,50800000.0
2008-12-05 09:54:00,0.5327,0.5327,0.5327,0.5327,2400000.0
2008-12-05 09:55:00,0.53285,0.53285,0.53245,0.5326,25600000.0
2008-12-05 09:56:00,0.5326,0.53285,0.53245,0.53285,34200000.0
2008-12-05 09:57:00,0.53244,0.53275,0.53233,0.53254,30600000.0
2008-12-05 09:58:00,0.53275,0.5328,0.532,0.532,359000000.0
2008-12-05 09:59:00,0.532,0.5321,0.53155,0.5319,82800000.0
2008-12-05 10:00:00,0.5317,0.5321,0.53135,0.53195,75800000.0
2008-12-05 10:01:00,0.53195,0.5322,0.53175,0.5322,22200000.0
2008-12-05 10:02:00,0.5322,0.53245,0.532,0.53245,27600000.0
2008-12-05 10:03:00,0.53245,0.53295,0.5324,0.53295,33000000.0
2008-12-05 10:04:00,0.53295,0.53315,0.5329,0.5331,25600000.0
2008-12-05 10:05:00,0.5329,0.5329,0.53265,0.53265,34400000.0
2008-12-05 10:06:00,0.53265,0.53285,0.53265,0.53285,16800000.0
2008-12-05 10:07:00,0.5327,0.53275,0.53265,0.53265,8800000.0
2008-12-05 10:08:00,0.5328,0.5328,0.5321,0.53225,48600000.0
2008-12-05 10:09:00,0.53225,0.53225,0.53175,0.5321,19600000.0
2008-12-05 10:10:00,0.5322,0.53225,0.5318,0.5322,61800000.0
2008-12-05 10:11:00,0.53215,0.53225,0.53215,0.53225,6600000.0
2008-12-05 10:12:00,0.5323,0.5323,0.5323,0.5323,2000000.0
2008-12-05 10:13:00,0.5323,0.53285,0.5322,0.5325,8200000.0
2008-12-05 10:14:00,0.5325,0.5328,0.5324,0.53245,63200000.0
2008-12-05 10:15:00,0.5326,0.5332,0.5325,0.5332,45600000.0
2008-12-05 10:16:00,0.53325,0.53345,0.53305,0.53305,8600000.0
2008-12-05 10:17:00,0.5331,0.53345,0.5331,0.53345,9800000.0
2008-12-05 10:18:00,0.5334,0.53345,0.5334,0.53345,5800000.0
2008-12-05 10:19:00,0.53345,0.5336,0.53345,0.53345,9200000.0
2008-12-05 10:20:00,0.53345,0.5336,0.53345,0.53355,10800000.0
2008-12-05 10:21:00,0.53365,0.53365,0.53365,0.53365,1000000.0
2008-12-05 10:22:00,0.53365,0.53365,0.53345,0.53345,16400000.0
2008-12-05 10:23:00,0.53345,0.5335,0.53295,0.5331,60200000.0
2008-12-05 10:24:00,0.5331,0.5331,0.53295,0.53305,10000000.0
2008-12-05 10:25:00,0.53285,0.53285,0.5324,0.53275,29599999.0
2008-12-05 10:26:00,0.5329,0.53305,0.53285,0.5329,8200000.0
2008-12-05 10:27:00,0.5329,0.533,0.53275,0.53295,28000000.0
2008-12-05 10:28:00,0.5329,0.53295,0.53285,0.53285,15600000.0
2008-12-05 10:29:00,0.53285,0.53295,0.53285,0.53295,6000000.0
2008-12-05 10:30:00,0.53295,0.53325,0.5323,0.53245,54200000.0
2008-12-05 10:31:00,0.5325,0.5326,0.5325,0.5326,7800000.0
2008-12-05 10:32:00,0.5326,0.5328,0.5326,0.5328,21600000.0
2008-12-05 10:33:00,0.53275,0.533,0.5326,0.5328,53600000.0
2008-12-05 10:34:00,0.5328,0.5329,0.53245,0.53255,70800000.0
2008-12-05 10:35:00,0.5326,0.53265,0.53255,0.53255,32000000.0
2008-12-05 10:36:00,0.5326,0.5328,0.5323,0.5323,24000000.0
2008-12-05 10:37:00,0.5325,0.5329,0.53235,0.5325,37000000.0
2008-12-05 10:38:00,0.5327,0.53275,0.5324,0.5324,48800000.0
2008-12-05 10:39:00,0.5324,0.5324,0.53165,0.53185,36400000.0
2008-12-05 10:40:00,0.53195,0.53195,0.53195,0.53195,2200000.0
2008-12-05 10:41:00,0.53195,0.53195,0.53195,0.53195,7200000.0
2008-12-05 10:42:00,0.53195,0.53205,0.53195,0.53205,7400000.0
2008-12-05 10:43:00,0.53215,0.53215,0.53195,0.53215,26800000.0
2008-12-05 10:44:00,0.532,0.5321,0.532,0.5321,20800000.0
2008-12-05 10:45:00,0.5321,0.5322,0.53205,0.5322,12000000.0
2008-12-05 10:46:00,0.5322,0.5322,0.5322,0.5322,4800000.0
2008-12-05 10:47:00,0.5322,0.5322,0.5318,0.5318,45400000.0
2008-12-05 10:48:00,0.5318,0.5319,0.5315,0.5316,59000000.0
2008-12-05 10:49:00,0.5316,0.53215,0.5316,0.5321,51800000.0
2008-12-05 10:50:00,0.53215,0.5322,0.53215,0.5322,9600000.0
2008-12-05 10:51:00,0.532,0.53209,0.53155,0.53209,200600000.0
2008-12-05 10:52:00,0.53205,0.53213,0.5316,0.5319,281600000.0
2008-12-05 10:53:00,0.53225,0.53225,0.5322,0.53225,12000000.0
2008-12-05 10:54:00,0.5323,0.5323,0.5323,0.5323,1600000.0
2008-12-05 10:55:00,0.53225,0.53225,0.53225,0.53225,1600000.0
2008-12-05 10:56:00,0.5323,0.5325,0.5323,0.5325,7400000.0
2008-12-05 10:57:00,0.5325,0.5325,0.53245,0.53245,16000000.0
2008-12-05 10:58:00,0.53245,0.53245,0.5324,0.53245,12800000.0
2008-12-05 10:59:00,0.5325,0.53255,0.53245,0.5325,37800000.0
2008-12-05 11:00:00,0.5325,0.53255,0.5325,0.5325,16000000.0
2008-12-05 11:01:00,0.53239,0.53239,0.53202,0.53215,68200000.0
2008-12-05 11:02:00,0.5325,0.5325,0.5325,0.5325,9600000.0
2008-12-05 11:03:00,0.5325,0.5325,0.5325,0.5325,9600000.0
2008-12-05 11:04:00,0.5325,0.53255,0.5324,0.5325,27200000.0
2008-12-05 11:05:00,0.5325,0.5325,0.5324,0.5324,16000000.0
2008-12-05 11:06:00,0.5324,0.5324,0.5321,0.5321,16000000.0
2008-12-05 11:07:00,0.5321,0.5324,0.5321,0.53235,13200000.0
2008-12-05 11:08:00,0.53225,0.5323,0.532,0.53215,56600000.0
2008-12-05 11:09:00,0.5321,0.53225,0.5321,0.53225,12000000.0
2008-12-05 11:10:00,0.53225,0.5324,0.53215,0.53225,49200000.0
2008-12-05 11:11:00,0.53225,0.5326,0.53225,0.5325,41600000.0
2008-12-05 11:12:00,0.53245,0.53245,0.53225,0.5323,36200000.0
2008-12-05 11:13:00,0.53225,0.53225,0.53185,0.5321,31800000.0
2008-12-05 11:14:00,0.5321,0.5323,0.53205,0.5323,53000000.0
2008-12-05 11:15:00,0.5325,0.5325,0.53245,0.5325,12800000.0
2008-12-05 11:16:00,0.5325,0.5325,0.53215,0.53225,44800000.0
2008-12-05 11:17:00,0.53225,0.5324,0.53225,0.5324,26000000.0
2008-12-05 11:18:00,0.5324,0.5324,0.5324,0.5324,3200000.0
2008-12-05 11:19:00,0.53202,0.53243,0.53202,0.5321,38800000.0
2008-12-05 11:20:00,0.53235,0.53235,0.53235,0.53235,2000000.0
2008-12-05 11:21:00,0.53235,0.53235,0.5323,0.53235,4000000.0
2008-12-05 11:22:00,0.5324,0.5324,0.5324,0.5324,2000000.0
2008-12-05 11:23:00,0.5324,0.5324,0.53235,0.53235,4000000.0
2008-12-05 11:24:00,0.53235,0.5325,0.53235,0.53235,29400000.0
2008-12-05 11:25:00,0.53235,0.53235,0.53235,0.53235,6000000.0
2008-12-05 11:26:00,0.5324,0.5324,0.5324,0.5324,2000000.0
2008-12-05 11:27:00,0.5324,0.53245,0.53235,0.5324,8800000.0
2008-12-05 11:28:00,0.53245,0.5325,0.53245,0.5325,8400000.0
2008-12-05 11:29:00,0.5325,0.5325,0.5325,0.5325,4000000.0
2008-12-05 11:30:00,0.53245,0.533,0.53245,0.533,16600000.0
2008-12-05 11:31:00,0.53295,0.53325,0.53255,0.53285,74000000.0
2008-12-05 11:32:00,0.53295,0.53295,0.5325,0.5326,35400000.0
2008-12-05 11:33:00,0.5326,0.5331,0.5323,0.5325,63000000.0
2008-12-05 11:34:00,0.53255,0.53255,0.5325,0.5325,8600000.0
2008-12-05 11:35:00,0.5325,0.5326,0.53245,0.5326,13600000.0
2008-12-05 11:36:00,0.5326,0.5326,0.5324,0.53255,30200000.0
2008-12-05 11:37:00,0.53255,0.53285,0.53245,0.53265,73800000.0
2008-12-05 11:38:00,0.5327,0.5327,0.53265,0.53265,3600000.0
2008-12-05 11:39:00,0.5327,0.53275,0.5326,0.53275,19200000.0
2008-12-05 11:40:00,0.53275,0.5329,0.5327,0.53275,38400000.0
2008-12-05 11:41:00,0.53275,0.5328,0.5327,0.5328,17200000.0
2008-12-05 11:42:00,0.53275,0.53295,0.53275,0.53295,19000000.0
2008-12-05 11:43:00,0.5329,0.5329,0.5327,0.53275,12200000.0
2008-12-05 11:44:00,0.5327,0.5329,0.5324,0.5327,26000000.0
2008-12-05 11:45:00,0.5328,0.53285,0.53265,0.5327,25800000.0
2008-12-05 11:46:00,0.5327,0.5328,0.53265,0.53265,22600000.0
2008-12-05 11:47:00,0.53265,0.5327,0.53235,0.5327,38000000.0
2008-12-05 11:48:00,0.5327,0.5327,0.5325,0.5325,7400000.0
2008-12-05 11:49:00,0.5325,0.5325,0.5325,0.5325,1600000.0
2008-12-05 11:50:00,0.53215,0.5323,0.53215,0.5323,38800000.0
2008-12-05 11:51:00,0.5323,0.5324,0.5322,0.53225,39200000.0
2008-12-05 11:52:00,0.5322,0.5323,0.532,0.532,46000000.0
2008-12-05 11:53:00,0.532,0.5321,0.5314,0.5314,27000000.0
2008-12-05 11:54:00,0.5315,0.53165,0.5315,0.5315,149600000.0
2008-12-05 11:55:00,0.5315,0.53185,0.5315,0.5315,54400000.0
2008-12-05 11:56:00,0.53165,0.53165,0.53165,0.53165,7600000.0
2008-12-05 11:57:00,0.5316,0.5316,0.5316,0.5316,7200000.0
2008-12-05 11:58:00,0.53145,0.53156,0.53121,0.53147,46200000.0
2008-12-05 11:59:00,0.53165,0.53185,0.53165,0.5317,19600000.0
2008-12-05 12:00:00,0.5317,0.5317,0.5317,0.5317,1000000.0
2008-12-05 12:01:00,0.5317,0.53175,0.5316,0.5317,20400000.0
2008-12-05 12:02:00,0.5317,0.5319,0.5317,0.5319,7000000.0
2008-12-05 12:03:00,0.53175,0.5318,0.53175,0.53175,13600000.0
2008-12-05 12:04:00,0.53175,0.53245,0.53175,0.53225,36200000.0
2008-12-05 12:05:00,0.53225,0.53225,0.5316,0.53195,36800000.0
2008-12-05 12:06:00,0.5321,0.5322,0.532,0.53205,39800000.0
2008-12-05 12:07:00,0.53205,0.53215,0.53205,0.53215,22600000.0
2008-12-05 12:08:00,0.5322,0.53265,0.532,0.53205,153800000.0
2008-12-05 12:09:00,0.53205,0.5327,0.5319,0.5319,111600001.0
2008-12-05 12:10:00,0.5319,0.5326,0.5319,0.53235,27600000.0
2008-12-05 12:11:00,0.53235,0.5324,0.53235,0.53235,12000000.0
2008-12-05 12:12:00,0.53235,0.53265,0.53235,0.53255,57000000.0
2008-12-05 12:13:00,0.5325,0.53255,0.5325,0.53255,15800000.0
2008-12-05 12:14:00,0.5325,0.53255,0.5325,0.53255,37800000.0
2008-12-05 12:15:00,0.53255,0.5329,0.53255,0.53285,18600000.0
2008-12-05 12:16:00,0.5329,0.5329,0.53245,0.53265,51800000.0
2008-12-05 12:17:00,0.5326,0.5326,0.5317,0.5319,33600000.0
2008-12-05 12:18:00,0.5319,0.5319,0.5317,0.5317,14800000.0
2008-12-05 12:19:00,0.5317,0.53205,0.5317,0.5318,40000000.0
2008-12-05 12:20:00,0.53175,0.53175,0.53175,0.53175,1000000.0
2008-12-05 12:21:00,0.53195,0.53205,0.53185,0.53205,16400000.0
2008-12-05 12:22:00,0.532,0.532,0.5317,0.53195,27000000.0
2008-12-05 12:23:00,0.53195,0.53195,0.5319,0.5319,26800000.0
2008-12-05 12:24:00,0.5319,0.5319,0.53165,0.5317,33200000.0
2008-12-05 12:25:00,0.53165,0.53235,0.53165,0.5323,10400000.0
2008-12-05 12:26:00,0.53235,0.53235,0.53175,0.5319,54800000.0
2008-12-05 12:27:00,0.53225,0.5324,0.53165,0.5321,63800000.0
2008-12-05 12:28:00,0.5321,0.5321,0.5321,0.5321,9600000.0
2008-12-05 12:29:00,0.5321,0.5321,0.5321,0.5321,38400000.0
2008-12-05 12:30:00,0.5321,0.53225,0.53165,0.5321,207000001.0
2008-12-05 12:31:00,0.53165,0.532,0.53135,0.5318,149000000.0
2008-12-05 12:32:00,0.53165,0.53185,0.5314,0.53175,107600000.0
2008-12-05 12:33:00,0.5318,0.53195,0.5317,0.5318,19200000.0
2008-12-05 12:34:00,0.5318,0.5319,0.5317,0.5317,66600000.0
2008-12-05 12:35:00,0.5318,0.5318,0.5318,0.5318,2000000.0
2008-12-05 12:36:00,0.5316,0.5318,0.5316,0.5318,19400000.0
2008-12-05 12:37:00,0.5318,0.5318,0.5318,0.5318,2000000.0
2008-12-05 12:38:00,0.5318,0.5318,0.53175,0.53175,4400000.0
2008-12-05 12:39:00,0.5318,0.5318,0.5318,0.5318,6000000.0
2008-12-05 12:40:00,0.53175,0.5318,0.53175,0.53175,8200000.0
2008-12-05 12:41:00,0.5318,0.5318,0.53175,0.5318,28000000.0
2008-12-05 12:42:00,0.53175,0.5319,0.53175,0.53175,20800000.0
2008-12-05 12:43:00,0.5318,0.5318,0.53175,0.53175,4000000.0
2008-12-05 12:44:00,0.53175,0.53175,0.53175,0.53175,2400000.0
2008-12-05 12:45:00,0.53175,0.5319,0.53175,0.5318,25400000.0
2008-12-05 12:46:00,0.5318,0.5318,0.5318,0.5318,2400000.0
2008-12-05 12:47:00,0.53175,0.5318,0.5317,0.5317,8800000.0
2008-12-05 12:48:00,0.5317,0.5317,0.53145,0.53145,14200000.0
2008-12-05 12:49:00,0.53145,0.53145,0.53145,0.53145,2400000.0
2008-12-05 12:50:00,0.5315,0.5315,0.53085,0.53085,33200000.0
2008-12-05 12:51:00,0.5308,0.53105,0.5302,0.5308,61600000.0
2008-12-05 12:52:00,0.53095,0.53095,0.53045,0.53085,46600000.0
2008-12-05 12:53:00,0.5309,0.53125,0.5309,0.5312,19000000.0
2008-12-05 12:54:00,0.5312,0.5312,0.53075,0.53085,34200000.0
2008-12-05 12:55:00,0.53085,0.53085,0.53025,0.53025,19000000.0
2008-12-05 12:56:00,0.53025,0.53025,0.53015,0.53015,8200000.0
2008-12-05 12:57:00,0.5302,0.53085,0.53015,0.53045,56800000.0
2008-12-05 12:58:00,0.5304,0.5312,0.5303,0.5307,97600000.0
2008-12-05 12:59:00,0.5308,0.5311,0.5304,0.5309,60400000.0
2008-12-05 13:00:00,0.5311,0.5311,0.5305,0.53095,61800000.0
2008-12-05 13:01:00,0.53095,0.53095,0.5306,0.5307,12800000.0
2008-12-05 13:02:00,0.5306,0.5307,0.53055,0.5307,8000000.0
2008-12-05 13:03:00,0.5307,0.5308,0.5307,0.5308,2000000.0
2008-12-05 13:04:00,0.53058,0.53087,0.53047,0.53065,66000000.0
2008-12-05 13:05:00,0.5308,0.5308,0.53035,0.53065,74400000.0
2008-12-05 13:06:00,0.53065,0.5307,0.5301,0.5302,43800000.0
2008-12-05 13:07:00,0.53025,0.5303,0.53025,0.53025,13400000.0
2008-12-05 13:08:00,0.5303,0.53035,0.53025,0.53035,14000000.0
2008-12-05 13:09:00,0.53055,0.5306,0.5305,0.5305,21600000.0
2008-12-05 13:10:00,0.5305,0.5307,0.53045,0.5305,56600000.0
2008-12-05 13:11:00,0.53055,0.53065,0.53045,0.53045,10600000.0
2008-12-05 13:12:00,0.5305,0.5305,0.53045,0.53045,6400000.0
2008-12-05 13:13:00,0.53019,0.53048,0.53,0.53027,82200000.0
2008-12-05 13:14:00,0.5305,0.5305,0.5305,0.5305,2400000.0
2008-12-05 13:15:00,0.5305,0.5305,0.5305,0.5305,2400000.0
2008-12-05 13:16:00,0.53025,0.53037,0.53006,0.53024,53600000.0
2008-12-05 13:17:00,0.53045,0.53065,0.53045,0.53065,27800000.0
2008-12-05 13:18:00,0.53065,0.53065,0.5306,0.53065,20000000.0
2008-12-05 13:19:00,0.53065,0.53065,0.53045,0.53045,25000000.0
2008-12-05 13:20:00,0.53045,0.53045,0.5302,0.5302,9600000.0
2008-12-05 13:21:00,0.5302,0.5305,0.53015,0.5305,14000000.0
2008-12-05 13:22:00,0.5305,0.5305,0.5304,0.5304,5400000.0
2008-12-05 13:23:00,0.53055,0.53055,0.5304,0.53045,34800000.0
2008-12-05 13:24:00,0.53045,0.53045,0.53035,0.53035,11600000.0
2008-12-05 13:25:00,0.53015,0.5306,0.53015,0.5305,33800000.0
2008-12-05 13:26:00,0.53045,0.5306,0.53035,0.53045,31200000.0
2008-12-05 13:27:00,0.5305,0.5305,0.5305,0.5305,2000000.0
2008-12-05 13:28:00,0.5305,0.5307,0.5305,0.53055,21400000.0
2008-12-05 13:29:00,0.5305,0.5306,0.53045,0.53055,13800000.0
2008-12-05 13:30:00,0.53054,0.53082,0.53039,0.53042,140200000.0
2008-12-05 13:31:00,0.53037,0.53051,0.53025,0.53048,270599994.0
2008-12-05 13:32:00,0.5305,0.53055,0.5305,0.53055,5400000.0
2008-12-05 13:33:00,0.53014,0.53042,0.53004,0.53022,37400000.0
2008-12-05 13:34:00,0.53024,0.53038,0.53012,0.5302,107800000.0
2008-12-05 13:35:00,0.53055,0.53055,0.5305,0.5305,4000000.0
2008-12-05 13:36:00,0.5305,0.53055,0.5305,0.53055,5400000.0
2008-12-05 13:37:00,0.53055,0.53065,0.5305,0.53065,11200000.0
2008-12-05 13:38:00,0.53039,0.53062,0.53023,0.53042,81800000.0
2008-12-05 13:39:00,0.53055,0.5306,0.53055,0.53055,6200000.0
2008-12-05 13:40:00,0.53055,0.53055,0.5305,0.5305,4800000.0
2008-12-05 13:41:00,0.5305,0.5305,0.53035,0.5305,26000000.0
2008-12-05 13:42:00,0.53045,0.5305,0.5304,0.5305,28200000.0
2008-12-05 13:43:00,0.5305,0.5305,0.53045,0.53045,11400000.0
2008-12-05 13:44:00,0.53045,0.53045,0.5301,0.53025,21200000.0
2008-12-05 13:45:00,0.5303,0.5303,0.53025,0.53025,2200000.0
2008-12-05 13:46:00,0.5303,0.53035,0.5302,0.5302,14000000.0
2008-12-05 13:47:00,0.53015,0.5304,0.5301,0.53035,45200000.0
2008-12-05 13:48:00,0.5304,0.5304,0.53035,0.5304,4800000.0
2008-12-05 13:49:00,0.53045,0.53045,0.53035,0.5304,20000000.0
2008-12-05 13:50:00,0.5304,0.5304,0.5303,0.5303,53200000.0
2008-12-05 13:51:00,0.53035,0.53035,0.53035,0.53035,1000000.0
2008-12-05 13:52:00,0.5303,0.5303,0.5303,0.5303,47200000.0
2008-12-05 13:53:00,0.5303,0.5303,0.53015,0.53025,40400000.0
2008-12-05 13:54:00,0.53025,0.53025,0.53025,0.53025,4400000.0
2008-12-05 13:55:00,0.53025,0.5303,0.5302,0.5302,5200000.0
2008-12-05 13:56:00,0.5302,0.5302,0.53005,0.5301,12800000.0
2008-12-05 13:57:00,0.53005,0.53005,0.5299,0.53,16400000.0
2008-12-05 13:58:00,0.53,0.5301,0.53,0.53005,15400000.0
2008-12-05 13:59:00,0.53005,0.53005,0.53,0.53,2200000.0
2008-12-05 14:00:00,0.53005,0.53015,0.5297,0.53005,37800000.0
2008-12-05 14:01:00,0.52995,0.5302,0.5299,0.53,15800000.0
2008-12-05 14:02:00,0.5302,0.5304,0.53015,0.53015,26400000.0
2008-12-05 14:03:00,0.53015,0.53015,0.53015,0.53015,9400000.0
2008-12-05 14:04:00,0.5301,0.53015,0.5301,0.5301,21400000.0
2008-12-05 14:05:00,0.53015,0.5302,0.53005,0.53005,26400000.0
2008-12-05 14:06:00,0.53,0.5302,0.53,0.53015,29400000.0
2008-12-05 14:07:00,0.5301,0.53015,0.5301,0.53015,6600000.0
2008-12-05 14:08:00,0.53015,0.5302,0.53015,0.5302,6800000.0
2008-12-05 14:09:00,0.5302,0.53025,0.5301,0.5302,24800000.0
2008-12-05 14:10:00,0.5302,0.53035,0.5302,0.53035,16800000.0
2008-12-05 14:11:00,0.5303,0.53035,0.53015,0.53015,14800000.0
2008-12-05 14:12:00,0.53015,0.53035,0.5301,0.53015,31800000.0
2008-12-05 14:13:00,0.53015,0.5303,0.53,0.53005,27800000.0
2008-12-05 14:14:00,0.52974,0.53008,0.52964,0.52973,26200000.0
2008-12-05 14:15:00,0.53005,0.53005,0.53005,0.53005,5400000.0
2008-12-05 14:16:00,0.53005,0.5302,0.53005,0.53015,45000000.0
2008-12-05 14:17:00,0.53015,0.53025,0.53015,0.5302,25400000.0
2008-12-05 14:18:00,0.5302,0.5302,0.53015,0.53015,2000000.0
2008-12-05 14:19:00,0.5301,0.5301,0.5301,0.5301,6400000.0
2008-12-05 14:20:00,0.5301,0.5301,0.53005,0.53005,7000000.0
2008-12-05 14:21:00,0.53005,0.53005,0.52995,0.53,15400000.0
2008-12-05 14:22:00,0.52995,0.52995,0.52985,0.52985,7000000.0
2008-12-05 14:23:00,0.52985,0.52985,0.52985,0.52985,1000000.0
2008-12-05 14:24:00,0.52975,0.52985,0.52975,0.52985,4000000.0
2008-12-05 14:25:00,0.5298,0.52985,0.5297,0.5297,17600000.0
2008-12-05 14:26:00,0.5297,0.5298,0.52935,0.52945,59600000.0
2008-12-05 14:27:00,0.52945,0.5295,0.52905,0.5295,62200000.0
2008-12-05 14:28:00,0.5295,0.52965,0.5295,0.5296,29000000.0
2008-12-05 14:29:00,0.5296,0.5296,0.52935,0.52945,32000000.0
2008-12-05 14:30:00,0.52945,0.5295,0.5294,0.5295,18200000.0
2008-12-05 14:31:00,0.5295,0.5297,0.52945,0.5295,40400000.0
2008-12-05 14:32:00,0.52955,0.52985,0.52945,0.5296,65400000.0
2008-12-05 14:33:00,0.5296,0.5296,0.5296,0.5296,5600000.0
2008-12-05 14:34:00,0.5296,0.5296,0.5296,0.5296,4000000.0
2008-12-05 14:35:00,0.5296,0.5296,0.5296,0.5296,3200000.0
2008-12-05 14:36:00,0.5296,0.5296,0.529,0.529,30600000.0
2008-12-05 14:37:00,0.5291,0.5294,0.5289,0.5293,53800000.0
2008-12-05 14:38:00,0.5293,0.5294,0.52915,0.5293,14600000.0
2008-12-05 14:39:00,0.52925,0.5293,0.52925,0.5293,4000000.0
2008-12-05 14:40:00,0.52925,0.52925,0.52915,0.52915,8800000.0
2008-12-05 14:41:00,0.52915,0.52915,0.52895,0.529,17400000.0
2008-12-05 14:42:00,0.52895,0.52895,0.5287,0.52875,35600000.0
2008-12-05 14:43:00,0.52875,0.5288,0.52875,0.5288,30000000.0
2008-12-05 14:44:00,0.5288,0.5288,0.52765,0.52765,48800000.0
2008-12-05 14:45:00,0.52765,0.5279,0.5275,0.5275,23800000.0
2008-12-05 14:46:00,0.5276,0.52805,0.52745,0.528,67400000.0
2008-12-05 14:47:00,0.528,0.52815,0.52795,0.5281,35600000.0
2008-12-05 14:48:00,0.5281,0.5283,0.5277,0.5281,63600000.0
2008-12-05 14:49:00,0.5281,0.5281,0.5281,0.5281,17600000.0
2008-12-05 14:50:00,0.5281,0.5281,0.5281,0.5281,12800000.0
2008-12-05 14:51:00,0.5281,0.5283,0.52805,0.5282,101200000.0
2008-12-05 14:52:00,0.5282,0.5282,0.52685,0.52685,90800000.0
2008-12-05 14:53:00,0.5269,0.52755,0.5262,0.5273,105800000.0
2008-12-05 14:54:00,0.52755,0.52775,0.5275,0.5276,12800000.0
2008-12-05 14:55:00,0.52775,0.52775,0.5273,0.5275,20400000.0
2008-12-05 14:56:00,0.5275,0.5276,0.5275,0.5276,20800000.0
2008-12-05 14:57:00,0.52785,0.52785,0.5275,0.5276,7800000.0
2008-12-05 14:58:00,0.5276,0.5276,0.5276,0.5276,20000000.0
2008-12-05 14:59:00,0.5276,0.5278,0.5274,0.5275,64400000.0
2008-12-05 15:00:00,0.52745,0.5277,0.52745,0.5275,51600000.0
2008-12-05 15:01:00,0.52745,0.52795,0.52745,0.5279,114800000.0
2008-12-05 15:02:00,0.52785,0.52785,0.52715,0.5276,101800000.0
2008-12-05 15:03:00,0.5276,0.5276,0.5264,0.5267,76600000.0
2008-12-05 15:04:00,0.5268,0.527,0.5267,0.5267,42000000.0
2008-12-05 15:05:00,0.5267,0.5274,0.5267,0.5272,34600000.0
2008-12-05 15:06:00,0.52715,0.5272,0.52715,0.5272,9200000.0
2008-12-05 15:07:00,0.52715,0.5274,0.52715,0.5274,27400000.0
2008-12-05 15:08:00,0.5274,0.5274,0.52735,0.5274,6900000.0
2008-12-05 15:09:00,0.5274,0.5276,0.5274,0.5275,54000000.0
2008-12-05 15:10:00,0.5275,0.52775,0.5275,0.52765,95800000.0
2008-12-05 15:11:00,0.52765,0.52765,0.52675,0.52705,81200000.0
2008-12-05 15:12:00,0.52725,0.5275,0.5269,0.52695,76200000.0
2008-12-05 15:13:00,0.52695,0.52745,0.52695,0.5274,32600000.0
2008-12-05 15:14:00,0.5274,0.5274,0.52675,0.5271,49000000.0
2008-12-05 15:15:00,0.52715,0.52715,0.52685,0.527,40800000.0
2008-12-05 15:16:00,0.52715,0.52735,0.52715,0.52735,15200000.0
2008-12-05 15:17:00,0.52735,0.52735,0.52665,0.5269,42800000.0
2008-12-05 15:18:00,0.5268,0.5268,0.5265,0.5265,11200000.0
2008-12-05 15:19:00,0.5265,0.5269,0.5265,0.52665,30600000.0
2008-12-05 15:20:00,0.52665,0.52665,0.5266,0.5266,36600000.0
2008-12-05 15:21:00,0.5266,0.5266,0.5266,0.5266,1600000.0
2008-12-05 15:22:00,0.52665,0.5274,0.52645,0.5266,39000000.0
2008-12-05 15:23:00,0.5266,0.5271,0.52655,0.5271,64600000.0
2008-12-05 15:24:00,0.5271,0.5273,0.5267,0.5267,32400000.0
2008-12-05 15:25:00,0.5267,0.52675,0.5267,0.52675,18000000.0
2008-12-05 15:26:00,0.5268,0.5278,0.52665,0.5273,65600000.0
2008-12-05 15:27:00,0.5273,0.5273,0.5273,0.5273,11200000.0
2008-12-05 15:28:00,0.5273,0.5279,0.52715,0.5277,43400000.0
2008-12-05 15:29:00,0.5273,0.5273,0.52595,0.5266,196600000.0
2008-12-05 15:30:00,0.5266,0.5266,0.52585,0.5264,76400000.0
2008-12-05 15:31:00,0.5264,0.52705,0.5263,0.5267,64400000.0
2008-12-05 15:32:00,0.5267,0.5285,0.5266,0.52785,41600000.0
2008-12-05 15:33:00,0.5283,0.52865,0.52785,0.5281,25600000.0
2008-12-05 15:34:00,0.5281,0.5288,0.528,0.5285,64600000.0
2008-12-05 15:35:00,0.5285,0.5285,0.52735,0.528,121800000.0
2008-12-05 15:36:00,0.52775,0.5285,0.52675,0.5275,95200000.0
2008-12-05 15:37:00,0.5274,0.5275,0.5261,0.5268,120600000.0
2008-12-05 15:38:00,0.52675,0.52685,0.52595,0.5262,77000000.0
2008-12-05 15:39:00,0.5262,0.5269,0.5262,0.52665,18400000.0
2008-12-05 15:40:00,0.52655,0.5266,0.52595,0.5261,114000000.0
2008-12-05 15:41:00,0.52615,0.52635,0.5259,0.52615,83800000.0
2008-12-05 15:42:00,0.52645,0.52645,0.5258,0.526,96000000.0
2008-12-05 15:43:00,0.526,0.526,0.5241,0.52425,100200000.0
2008-12-05 15:44:00,0.52425,0.52435,0.52405,0.52415,50000000.0
2008-12-05 15:45:00,0.5241,0.52465,0.52405,0.52415,45800000.0
2008-12-05 15:46:00,0.52415,0.52425,0.52385,0.52395,76000000.0
2008-12-05 15:47:00,0.5239,0.5239,0.5237,0.5237,27000000.0
2008-12-05 15:48:00,0.5237,0.524,0.52205,0.5225,87400000.0
2008-12-05 15:49:00,0.5224,0.52275,0.5213,0.52165,89200000.0
2008-12-05 15:50:00,0.5216,0.5218,0.5212,0.5213,84000000.0
2008-12-05 15:51:00,0.5212,0.52165,0.52105,0.5213,65600000.0
2008-12-05 15:52:00,0.5214,0.5222,0.52135,0.5216,126600000.0
2008-12-05 15:53:00,0.5216,0.52295,0.5216,0.5226,107200000.0
2008-12-05 15:54:00,0.5226,0.5228,0.52195,0.5227,106800000.0
2008-12-05 15:55:00,0.52275,0.52295,0.52195,0.52205,33400000.0
2008-12-05 15:56:00,0.52205,0.5225,0.52205,0.5223,44000000.0
2008-12-05 15:57:00,0.52225,0.5233,0.52215,0.5233,61600000.0
2008-12-05 15:58:00,0.5232,0.52415,0.5232,0.524,60200000.0
2008-12-05 15:59:00,0.524,0.5251,0.5239,0.52475,73000000.0
2008-12-05 16:00:00,0.52475,0.52475,0.52395,0.52435,82400000.0
2008-12-05 16:01:00,0.52435,0.5246,0.5241,0.5242,70000000.0
2008-12-05 16:02:00,0.52425,0.5248,0.52425,0.52475,30400000.0
2008-12-05 16:03:00,0.52475,0.5265,0.5247,0.5258,79700000.0
2008-12-05 16:04:00,0.5258,0.52625,0.5258,0.5259,27200000.0
2008-12-05 16:05:00,0.5258,0.526,0.5256,0.52595,18200000.0
2008-12-05 16:06:00,0.5259,0.5259,0.52495,0.5254,89000000.0
2008-12-05 16:07:00,0.52575,0.5259,0.5253,0.52545,9800000.0
2008-12-05 16:08:00,0.52545,0.52545,0.52405,0.5248,67000000.0
2008-12-05 16:09:00,0.5248,0.52515,0.52435,0.52515,34600000.0
2008-12-05 16:10:00,0.5252,0.5252,0.52485,0.5251,33600000.0
2008-12-05 16:11:00,0.5251,0.52595,0.52485,0.52485,45400000.0
2008-12-05 16:12:00,0.5251,0.5258,0.5251,0.5258,19000000.0
2008-12-05 16:13:00,0.5258,0.5258,0.5257,0.5257,40800000.0
2008-12-05 16:14:00,0.5257,0.5257,0.5257,0.5257,27200000.0
2008-12-05 16:15:00,0.5257,0.5257,0.5251,0.52525,26200000.0
2008-12-05 16:16:00,0.52525,0.5253,0.52505,0.5252,28800000.0
2008-12-05 16:17:00,0.5252,0.5252,0.5247,0.5247,55200000.0
2008-12-05 16:18:00,0.52475,0.5256,0.52475,0.5254,52800000.0
2008-12-05 16:19:00,0.5254,0.526,0.5254,0.5257,41600000.0
2008-12-05 16:20:00,0.5257,0.52605,0.5257,0.52595,37200000.0
2008-12-05 16:21:00,0.526,0.5262,0.52595,0.52615,15000000.0
2008-12-05 16:22:00,0.52635,0.52695,0.5263,0.52695,118200000.0
2008-12-05 16:23:00,0.52695,0.52765,0.52685,0.52685,60200000.0
2008-12-05 16:24:00,0.52695,0.52695,0.5259,0.52605,52000000.0
2008-12-05 16:25:00,0.52645,0.52665,0.5258,0.52655,70000000.0
2008-12-05 16:26:00,0.52618,0.52655,0.52618,0.52638,39200000.0
2008-12-05 16:27:00,0.52634,0.52634,0.52601,0.5261,24800000.0
2008-12-05 16:28:00,0.52675,0.52675,0.5265,0.5265,13600000.0
2008-12-05 16:29:00,0.5265,0.5265,0.5265,0.5265,10400000.0
2008-12-05 16:30:00,0.52635,0.5265,0.526,0.5263,7400000.0
2008-12-05 16:31:00,0.5263,0.5268,0.5261,0.5268,33000000.0
2008-12-05 16:32:00,0.5268,0.5273,0.5268,0.5273,31000000.0
2008-12-05 16:33:00,0.52725,0.5273,0.52725,0.5273,27800000.0
2008-12-05 16:34:00,0.5273,0.52775,0.5273,0.5276,48000000.0
2008-12-05 16:35:00,0.5275,0.5281,0.5275,0.528,32600000.0
2008-12-05 16:36:00,0.528,0.528,0.5259,0.52615,111000000.0
2008-12-05 16:37:00,0.52615,0.5268,0.5261,0.52665,60800000.0
2008-12-05 16:38:00,0.52675,0.52715,0.5265,0.52715,53600000.0
2008-12-05 16:39:00,0.5271,0.5275,0.52705,0.52715,21000000.0
2008-12-05 16:40:00,0.52715,0.52755,0.5266,0.5271,47600000.0
2008-12-05 16:41:00,0.52715,0.5273,0.52625,0.52705,119800000.0
2008-12-05 16:42:00,0.52695,0.527,0.5269,0.52695,13000000.0
2008-12-05 16:43:00,0.527,0.5272,0.5263,0.5268,70600000.0
2008-12-05 16:44:00,0.5266,0.5267,0.52615,0.52625,40800000.0
2008-12-05 16:45:00,0.52655,0.5269,0.52605,0.52655,72000000.0
2008-12-05 16:46:00,0.5266,0.52665,0.5256,0.52615,48600000.0
2008-12-05 16:47:00,0.52615,0.52715,0.5259,0.5262,75200000.0
2008-12-05 16:48:00,0.5263,0.52645,0.52545,0.5256,71400000.0
2008-12-05 16:49:00,0.5256,0.52615,0.5256,0.52595,33400000.0
2008-12-05 16:50:00,0.5258,0.5262,0.52575,0.526,42000000.0
2008-12-05 16:51:00,0.5259,0.5263,0.52585,0.52595,31000000.0
2008-12-05 16:52:00,0.52595,0.5265,0.52595,0.5263,30000000.0
2008-12-05 16:53:00,0.5263,0.5265,0.52625,0.5263,35400000.0
2008-12-05 16:54:00,0.52625,0.5263,0.52625,0.52625,38800000.0
2008-12-05 16:55:00,0.52625,0.5263,0.5255,0.5257,39200000.0
2008-12-05 16:56:00,0.5256,0.52565,0.5256,0.52565,2600000.0
2008-12-05 16:57:00,0.52565,0.5258,0.52565,0.5258,19200000.0
2008-12-05 16:58:00,0.52575,0.5258,0.52575,0.5258,3400000.0
2008-12-05 16:59:00,0.5255,0.52575,0.5252,0.5252,66200000.0
2008-12-05 17:00:00,0.52535,0.52605,0.5252,0.5257,67400000.0
2008-12-05 17:01:00,0.52575,0.5266,0.5257,0.5265,49000000.0
2008-12-05 17:02:00,0.52645,0.52655,0.52565,0.52615,52200000.0
2008-12-05 17:03:00,0.5262,0.5263,0.52545,0.5257,68600000.0
2008-12-05 17:04:00,0.5257,0.5259,0.5257,0.5257,49600000.0
2008-12-05 17:05:00,0.52549,0.52554,0.52535,0.5254,43400000.0
2008-12-05 17:06:00,0.5256,0.52585,0.5256,0.5257,12400000.0
2008-12-05 17:07:00,0.5257,0.526,0.52555,0.52555,34400000.0
2008-12-05 17:08:00,0.52555,0.52555,0.5242,0.5247,70200000.0
2008-12-05 17:09:00,0.52475,0.52525,0.52475,0.52515,31200000.0
2008-12-05 17:10:00,0.52515,0.52515,0.5238,0.5239,52400000.0
2008-12-05 17:11:00,0.52385,0.52415,0.5238,0.5238,33400000.0
2008-12-05 17:12:00,0.5239,0.52415,0.52375,0.52395,34200000.0
2008-12-05 17:13:00,0.5236,0.52375,0.5233,0.5233,25200000.0
2008-12-05 17:14:00,0.52315,0.5233,0.52265,0.52285,51800000.0
2008-12-05 17:15:00,0.5228,0.52345,0.5225,0.5231,48000000.0
2008-12-05 17:16:00,0.5232,0.52335,0.52255,0.52325,114200000.0
2008-12-05 17:17:00,0.52315,0.52315,0.5209,0.5212,69600000.0
2008-12-05 17:18:00,0.5211,0.522,0.5211,0.5218,37600000.0
2008-12-05 17:19:00,0.5218,0.5218,0.52085,0.52085,45400000.0
2008-12-05 17:20:00,0.5207,0.5212,0.5206,0.5212,47200000.0
2008-12-05 17:21:00,0.5212,0.5214,0.5205,0.5206,40800000.0
2008-12-05 17:22:00,0.5206,0.5206,0.5201,0.5203,51400000.0
2008-12-05 17:23:00,0.52045,0.5208,0.5204,0.5205,16200000.0
2008-12-05 17:24:00,0.5205,0.52095,0.52025,0.52095,62400000.0
2008-12-05 17:25:00,0.52095,0.52155,0.52085,0.5215,68600000.0
2008-12-05 17:26:00,0.5215,0.5218,0.5215,0.5218,44800000.0
2008-12-05 17:27:00,0.5218,0.5237,0.5218,0.52315,112600000.0
2008-12-05 17:28:00,0.52315,0.52315,0.52235,0.5225,57600000.0
2008-12-05 17:29:00,0.52265,0.52285,0.5224,0.5225,56600000.0
2008-12-05 17:30:00,0.5225,0.5225,0.5218,0.5221,57200000.0
2008-12-05 17:31:00,0.5221,0.52265,0.5221,0.52255,55400000.0
2008-12-05 17:32:00,0.52255,0.52265,0.52215,0.52265,27600000.0
2008-12-05 17:33:00,0.52265,0.52265,0.5225,0.5225,14200000.0
2008-12-05 17:34:00,0.5225,0.5228,0.5225,0.5228,18000000.0
2008-12-05 17:35:00,0.5228,0.5228,0.5219,0.5221,25200000.0
2008-12-05 17:36:00,0.5221,0.52215,0.522,0.52215,27200000.0
2008-12-05 17:37:00,0.52215,0.5222,0.52215,0.5222,2000000.0
2008-12-05 17:38:00,0.52215,0.5222,0.52215,0.5222,4000000.0
2008-12-05 17:39:00,0.52215,0.5224,0.52115,0.5214,83400000.0
2008-12-05 17:40:00,0.5214,0.5218,0.5214,0.5217,37800000.0
2008-12-05 17:41:00,0.5217,0.5217,0.5217,0.5217,4800000.0
2008-12-05 17:42:00,0.5217,0.5217,0.5217,0.5217,25600000.0
2008-12-05 17:43:00,0.5217,0.5217,0.5206,0.5208,100800000.0
2008-12-05 17:44:00,0.5208,0.5208,0.52015,0.5208,136400000.0
2008-12-05 17:45:00,0.52075,0.52155,0.52055,0.5213,73600000.0
2008-12-05 17:46:00,0.5213,0.5213,0.5213,0.5213,12800000.0
2008-12-05 17:47:00,0.5213,0.52135,0.5213,0.5213,14200000.0
2008-12-05 17:48:00,0.5213,0.5213,0.5213,0.5213,6400000.0
2008-12-05 17:49:00,0.5213,0.52165,0.5213,0.52165,39600000.0
2008-12-05 17:50:00,0.52175,0.5219,0.52175,0.52185,18600000.0
2008-12-05 17:51:00,0.52185,0.5219,0.52185,0.5219,7000000.0
2008-12-05 17:52:00,0.5219,0.52225,0.5219,0.52225,52800000.0
2008-12-05 17:53:00,0.52225,0.5227,0.52225,0.5227,47200000.0
2008-12-05 17:54:00,0.5227,0.5239,0.5227,0.5237,99800000.0
2008-12-05 17:55:00,0.52395,0.5244,0.52345,0.52395,108400000.0
2008-12-05 17:56:00,0.5241,0.52415,0.5233,0.5235,55000000.0
2008-12-05 17:57:00,0.5236,0.5239,0.5236,0.52385,16400000.0
2008-12-05 17:58:00,0.52385,0.5245,0.52385,0.5243,40800000.0
2008-12-05 17:59:00,0.5243,0.5247,0.5239,0.524,100000000.0
2008-12-05 18:00:00,0.524,0.52425,0.52245,0.52305,137800000.0
2008-12-05 18:01:00,0.5231,0.5231,0.52205,0.5224,71000000.0
2008-12-05 18:02:00,0.5224,0.5224,0.52215,0.52215,111000000.0
2008-12-05 18:03:00,0.5222,0.5222,0.52175,0.52195,43400000.0
2008-12-05 18:04:00,0.522,0.52215,0.52125,0.5216,63200000.0
2008-12-05 18:05:00,0.5217,0.5222,0.5217,0.5219,60800000.0
2008-12-05 18:06:00,0.5219,0.52225,0.5217,0.52205,38000000.0
2008-12-05 18:07:00,0.522,0.5226,0.5217,0.5226,58000000.0
2008-12-05 18:08:00,0.52265,0.52275,0.5224,0.5225,80200000.0
2008-12-05 18:09:00,0.5225,0.52275,0.52245,0.5227,27200000.0
2008-12-05 18:10:00,0.5227,0.52285,0.5227,0.52275,34000000.0
2008-12-05 18:11:00,0.5228,0.5229,0.52265,0.52275,72400000.0
2008-12-05 18:12:00,0.52265,0.52305,0.52265,0.52285,84600000.0
2008-12-05 18:13:00,0.52285,0.5229,0.5225,0.5225,50400000.0
2008-12-05 18:14:00,0.5223,0.52335,0.52225,0.52325,39000000.0
2008-12-05 18:15:00,0.5233,0.5233,0.5228,0.52305,79600000.0
2008-12-05 18:16:00,0.5231,0.52315,0.52205,0.52205,67000000.0
2008-12-05 18:17:00,0.5224,0.5232,0.5214,0.52295,138599999.0
2008-12-05 18:18:00,0.52305,0.52325,0.522,0.5226,44800000.0
2008-12-05 18:19:00,0.52255,0.5227,0.5225,0.5227,14200000.0
2008-12-05 18:20:00,0.5227,0.52295,0.5226,0.52265,44200000.0
2008-12-05 18:21:00,0.52252,0.52265,0.52232,0.52246,17800000.0
2008-12-05 18:22:00,0.5226,0.5226,0.52165,0.5218,30000000.0
2008-12-05 18:23:00,0.52195,0.5221,0.5217,0.5219,46000000.0
2008-12-05 18:24:00,0.52195,0.5221,0.5218,0.5221,41000000.0
2008-12-05 18:25:00,0.52205,0.52225,0.522,0.52225,10600000.0
2008-12-05 18:26:00,0.5223,0.5223,0.52205,0.52225,18200000.0
2008-12-05 18:27:00,0.52225,0.52225,0.52205,0.52205,14000000.0
2008-12-05 18:28:00,0.52235,0.52235,0.5219,0.52215,19400000.0
2008-12-05 18:29:00,0.5221,0.52215,0.52175,0.52185,49400000.0
2008-12-05 18:30:00,0.5219,0.5221,0.5217,0.5218,114400000.0
2008-12-05 18:31:00,0.5218,0.522,0.5216,0.52195,46400000.0
2008-12-05 18:32:00,0.52195,0.52205,0.5219,0.522,25800000.0
2008-12-05 18:33:00,0.522,0.5222,0.52195,0.52215,29600000.0
2008-12-05 18:34:00,0.52215,0.52215,0.5219,0.5219,18200000.0
2008-12-05 18:35:00,0.5219,0.5219,0.5219,0.5219,3000000.0
2008-12-05 18:36:00,0.5219,0.52225,0.5219,0.52215,53600000.0
2008-12-05 18:37:00,0.52235,0.52385,0.52215,0.52385,89000000.0
2008-12-05 18:38:00,0.52385,0.5247,0.5227,0.5229,213600000.0
2008-12-05 18:39:00,0.5227,0.52295,0.5225,0.52295,62600000.0
2008-12-05 18:40:00,0.523,0.5232,0.523,0.5232,21000000.0
2008-12-05 18:41:00,0.5232,0.5234,0.523,0.5231,18000000.0
2008-12-05 18:42:00,0.523,0.52315,0.52255,0.52315,320600000.0
2008-12-05 18:43:00,0.52315,0.52435,0.52305,0.5233,94700000.0
2008-12-05 18:44:00,0.5233,0.5247,0.5232,0.5235,66600000.0
2008-12-05 18:45:00,0.52355,0.5247,0.5235,0.52405,67400000.0
2008-12-05 18:46:00,0.52415,0.52415,0.5237,0.52375,19000000.0
2008-12-05 18:47:00,0.52375,0.5246,0.5235,0.5235,40900000.0
2008-12-05 18:48:00,0.5235,0.5235,0.5235,0.5235,4000000.0
2008-12-05 18:49:00,0.5235,0.5235,0.5235,0.5235,1000000.0
2008-12-05 18:50:00,0.52353,0.5238,0.52349,0.52351,14200000.0
2008-12-05 18:51:00,0.5235,0.5242,0.5235,0.5242,22000000.0
2008-12-05 18:52:00,0.52415,0.5244,0.52415,0.5244,9000000.0
2008-12-05 18:53:00,0.52435,0.52455,0.5243,0.52435,27800000.0
2008-12-05 18:54:00,0.5244,0.52445,0.52435,0.52435,22200000.0
2008-12-05 18:55:00,0.52435,0.52435,0.52325,0.52385,58400000.0
2008-12-05 18:56:00,0.5237,0.5239,0.52325,0.5239,16400000.0
2008-12-05 18:57:00,0.5239,0.5239,0.52385,0.5239,4800000.0
2008-12-05 18:58:00,0.5239,0.5239,0.52335,0.52375,9000000.0
2008-12-05 18:59:00,0.5238,0.5246,0.5238,0.52445,28000000.0
2008-12-05 19:00:00,0.52445,0.5248,0.5242,0.5243,245000000.0
2008-12-05 19:01:00,0.5242,0.5243,0.5242,0.5243,67200000.0
2008-12-05 19:02:00,0.5243,0.5243,0.5242,0.5242,41600000.0
2008-12-05 19:03:00,0.5242,0.5242,0.5237,0.52385,18600000.0
2008-12-05 19:04:00,0.52384,0.52398,0.52377,0.52398,18600000.0
2008-12-05 19:05:00,0.52385,0.5239,0.52385,0.5239,3000000.0
2008-12-05 19:06:00,0.5239,0.524,0.5238,0.524,14200000.0
2008-12-05 19:07:00,0.52405,0.52415,0.52405,0.5241,11000000.0
2008-12-05 19:08:00,0.52415,0.52465,0.52415,0.52465,22800000.0
2008-12-05 19:09:00,0.5246,0.52485,0.5246,0.52485,3000000.0
2008-12-05 19:10:00,0.5248,0.5249,0.5245,0.5245,87200000.0
2008-12-05 19:11:00,0.5245,0.52455,0.5245,0.52455,17800000.0
2008-12-05 19:12:00,0.52455,0.52505,0.52445,0.5245,23400000.0
2008-12-05 19:13:00,0.5245,0.5246,0.5245,0.5246,22200000.0
2008-12-05 19:14:00,0.5246,0.5246,0.5245,0.5245,27600000.0
2008-12-05 19:15:00,0.5245,0.5245,0.5241,0.52415,24200000.0
2008-12-05 19:16:00,0.52405,0.5241,0.5239,0.52395,17000000.0
2008-12-05 19:17:00,0.52395,0.5242,0.52385,0.52385,7000000.0
2008-12-05 19:18:00,0.5239,0.5239,0.52355,0.5236,22800000.0
2008-12-05 19:19:00,0.52395,0.5242,0.52375,0.5242,22600000.0
2008-12-05 19:20:00,0.5242,0.5248,0.5241,0.52455,67400000.0
2008-12-05 19:21:00,0.52455,0.52455,0.52455,0.52455,1000000.0
2008-12-05 19:22:00,0.5246,0.5246,0.52385,0.52455,36400000.0
2008-12-05 19:23:00,0.5246,0.52485,0.5245,0.52485,11800000.0
2008-12-05 19:24:00,0.5248,0.52505,0.52435,0.52435,14400000.0
2008-12-05 19:25:00,0.52445,0.5249,0.5244,0.5249,8000000.0
2008-12-05 19:26:00,0.5249,0.5249,0.5242,0.5245,8000000.0
2008-12-05 19:27:00,0.52445,0.5245,0.52445,0.5245,7000000.0
2008-12-05 19:28:00,0.5245,0.5245,0.52445,0.52445,5000000.0
2008-12-05 19:29:00,0.5245,0.5246,0.52445,0.5246,8000000.0
2008-12-05 19:30:00,0.5246,0.5246,0.52415,0.52435,23400000.0
2008-12-05 19:31:00,0.52455,0.5246,0.52415,0.5243,36600000.0
2008-12-05 19:32:00,0.5243,0.52455,0.5241,0.52425,55400000.0
2008-12-05 19:33:00,0.5241,0.5241,0.52365,0.52365,14200000.0
2008-12-05 19:34:00,0.5236,0.5243,0.5234,0.5235,60200000.0
2008-12-05 19:35:00,0.52365,0.52365,0.52365,0.52365,1000000.0
2008-12-05 19:36:00,0.5235,0.52361,0.5235,0.52361,12400000.0
2008-12-05 19:37:00,0.52375,0.5239,0.52375,0.5239,23000000.0
2008-12-05 19:38:00,0.5239,0.5239,0.5239,0.5239,2000000.0
2008-12-05 19:39:00,0.5238,0.5242,0.5238,0.5242,8000000.0
2008-12-05 19:40:00,0.5242,0.5242,0.5237,0.52405,21800000.0
2008-12-05 19:41:00,0.52405,0.52415,0.52395,0.52415,5000000.0
2008-12-05 19:42:00,0.52415,0.5243,0.5239,0.5239,17400000.0
2008-12-05 19:43:00,0.5239,0.5239,0.5233,0.52375,18000000.0
2008-12-05 19:44:00,0.5239,0.5239,0.5239,0.5239,4800000.0
2008-12-05 19:45:00,0.5239,0.52405,0.5239,0.52405,27800000.0
2008-12-05 19:46:00,0.5239,0.52405,0.5239,0.52405,60200000.0
2008-12-05 19:47:00,0.52373,0.52373,0.52346,0.5236,6000000.0
2008-12-05 19:48:00,0.524,0.52425,0.52395,0.52415,39400000.0
2008-12-05 19:49:00,0.5241,0.52425,0.52395,0.52395,39400000.0
2008-12-05 19:50:00,0.52405,0.5245,0.52405,0.52415,12800000.0
2008-12-05 19:51:00,0.524,0.5241,0.524,0.5241,3000000.0
2008-12-05 19:52:00,0.5241,0.5241,0.5226,0.5227,103500000.0
2008-12-05 19:53:00,0.5227,0.5238,0.52255,0.5229,41800000.0
2008-12-05 19:54:00,0.5229,0.52435,0.5227,0.5242,69600000.0
2008-12-05 19:55:00,0.5241,0.5242,0.5241,0.5242,2000000.0
2008-12-05 19:56:00,0.5242,0.5242,0.5241,0.5241,3000000.0
2008-12-05 19:57:00,0.5242,0.5242,0.5242,0.5242,1000000.0
2008-12-05 19:58:00,0.5242,0.5243,0.5242,0.5243,3000000.0
2008-12-05 19:59:00,0.5243,0.52495,0.5242,0.5246,27400000.0
2008-12-05 20:00:00,0.52455,0.5246,0.5242,0.5245,34000000.0
2008-12-05 20:01:00,0.52415,0.5245,0.5235,0.52435,99200000.0
2008-12-05 20:02:00,0.52435,0.52435,0.52435,0.52435,1000000.0
2008-12-05 20:03:00,0.52409,0.52445,0.52407,0.52445,12800000.0
2008-12-05 20:04:00,0.52445,0.5248,0.52445,0.5248,4600000.0
2008-12-05 20:05:00,0.52475,0.52475,0.52475,0.52475,2400000.0
2008-12-05 20:06:00,0.52441,0.52474,0.52435,0.52474,25000000.0
2008-12-05 20:07:00,0.52485,0.52485,0.5246,0.5246,6000000.0
2008-12-05 20:08:00,0.52445,0.52495,0.5244,0.5246,55800000.0
2008-12-05 20:09:00,0.52475,0.5248,0.52475,0.52475,6400000.0
2008-12-05 20:10:00,0.52468,0.52468,0.52459,0.52468,16800000.0
2008-12-05 20:11:00,0.5249,0.5255,0.5249,0.5254,17000000.0
2008-12-05 20:12:00,0.5254,0.52585,0.5254,0.5257,14200000.0
2008-12-05 20:13:00,0.5256,0.5257,0.5256,0.5256,27000000.0
2008-12-05 20:14:00,0.52511,0.52518,0.52511,0.52518,3600000.0
2008-12-05 20:15:00,0.5256,0.5257,0.5256,0.5257,10600000.0
2008-12-05 20:16:00,0.5256,0.5257,0.52465,0.52465,44400000.0
2008-12-05 20:17:00,0.52485,0.52485,0.52475,0.5248,3000000.0
2008-12-05 20:18:00,0.52485,0.52485,0.5246,0.5246,21600000.0
2008-12-05 20:19:00,0.5247,0.52475,0.5247,0.5247,24600000.0
2008-12-05 20:20:00,0.5247,0.5249,0.5246,0.5247,54800000.0
2008-12-05 20:21:00,0.52446,0.52446,0.52442,0.52442,6000000.0
2008-12-05 20:22:00,0.5247,0.5247,0.5247,0.5247,132400000.0
2008-12-05 20:23:00,0.5247,0.5247,0.5247,0.5247,46800000.0
2008-12-05 20:24:00,0.5248,0.52515,0.5248,0.52515,8000000.0
2008-12-05 20:25:00,0.52494,0.5251,0.52464,0.52495,12400000.0
2008-12-05 20:26:00,0.5252,0.5254,0.5252,0.5254,10000000.0
2008-12-05 20:27:00,0.5254,0.5255,0.52495,0.5255,16600000.0
2008-12-05 20:28:00,0.52506,0.52525,0.52506,0.52519,22000000.0
2008-12-05 20:29:00,0.5253,0.5253,0.5242,0.5245,63000000.0
2008-12-05 20:30:00,0.52435,0.5244,0.52405,0.52435,6000000.0
2008-12-05 20:31:00,0.5245,0.525,0.5245,0.525,16400000.0
2008-12-05 20:32:00,0.52481,0.52483,0.52446,0.52466,78400000.0
2008-12-05 20:33:00,0.5252,0.5252,0.52475,0.52475,7000000.0
2008-12-05 20:34:00,0.5248,0.5248,0.52475,0.52475,2000000.0
2008-12-05 20:35:00,0.52468,0.52468,0.52434,0.52439,13200000.0
2008-12-05 20:36:00,0.5247,0.5247,0.5247,0.5247,1000000.0
2008-12-05 20:37:00,0.52465,0.52465,0.52465,0.52465,1000000.0
2008-12-05 20:38:00,0.5247,0.5247,0.52455,0.52455,3000000.0
2008-12-05 20:39:00,0.52455,0.52455,0.52455,0.52455,6800000.0
2008-12-05 20:40:00,0.5247,0.5248,0.52455,0.52475,31000000.0
2008-12-05 20:41:00,0.52429,0.52445,0.5242,0.52431,22600000.0
2008-12-05 20:42:00,0.52423,0.5244,0.52422,0.5244,18200000.0
2008-12-05 20:43:00,0.5247,0.5251,0.5247,0.5251,8000000.0
2008-12-05 20:44:00,0.52451,0.52454,0.52426,0.52426,50800000.0
2008-12-05 20:45:00,0.5253,0.5257,0.5253,0.5257,9000000.0
2008-12-05 20:46:00,0.5257,0.52665,0.5257,0.5266,36400000.0
2008-12-05 20:47:00,0.52665,0.52715,0.52655,0.527,40400000.0
2008-12-05 20:48:00,0.52695,0.52715,0.52505,0.5265,135300000.0
2008-12-05 20:49:00,0.5266,0.5266,0.52535,0.526,96000000.0
2008-12-05 20:50:00,0.52605,0.5267,0.52605,0.5267,14000000.0
2008-12-05 20:51:00,0.52675,0.52715,0.52675,0.52715,6000000.0
2008-12-05 20:52:00,0.52715,0.52715,0.52665,0.5267,24600000.0
2008-12-05 20:53:00,0.5267,0.5267,0.52615,0.52655,13200000.0
2008-12-05 20:54:00,0.52665,0.52675,0.5265,0.52675,7000000.0
2008-12-05 20:55:00,0.5269,0.527,0.5259,0.5266,146800000.0
2008-12-05 20:56:00,0.5266,0.5271,0.5266,0.5269,82400000.0
2008-12-05 20:57:00,0.5269,0.5275,0.5269,0.5274,48999999.0
2008-12-05 20:58:00,0.5273,0.5274,0.5273,0.5274,27199999.0
2008-12-05 20:59:00,0.5274,0.5274,0.5265,0.5265,20400000.0
2008-12-05 21:00:00,0.5266,0.52735,0.5266,0.52735,9400000.0
2008-12-05 21:01:00,0.52745,0.5279,0.52705,0.52785,18000000.0
2008-12-05 21:02:00,0.52795,0.5285,0.5272,0.5272,58600000.0
2008-12-05 21:03:00,0.5269,0.5272,0.5269,0.5269,8400000.0
2008-12-05 21:04:00,0.5272,0.52735,0.52645,0.5271,34200000.0
2008-12-05 21:05:00,0.52735,0.52735,0.5271,0.5273,4200000.0
2008-12-05 21:06:00,0.52735,0.5274,0.5272,0.52725,7000000.0
2008-12-05 21:07:00,0.5275,0.52815,0.5275,0.52795,15800000.0
2008-12-05 21:08:00,0.5279,0.52815,0.5279,0.52795,12000000.0
2008-12-05 21:09:00,0.52795,0.52795,0.5274,0.5275,8600000.0
2008-12-05 21:10:00,0.5275,0.5275,0.5267,0.52675,62800000.0
2008-12-05 21:11:00,0.52655,0.5267,0.5261,0.5262,696599999.0
2008-12-05 21:12:00,0.5262,0.5262,0.5262,0.5262,1839199981.0
2008-12-05 21:13:00,0.5262,0.52655,0.52615,0.5265,878599998.0
2008-12-05 21:14:00,0.5263,0.52675,0.52615,0.5264,12600000.0
2008-12-05 21:15:00,0.52655,0.52665,0.52655,0.52665,2000000.0
2008-12-05 21:16:00,0.5267,0.5268,0.5266,0.52665,8000000.0
2008-12-05 21:17:00,0.5267,0.5267,0.5267,0.5267,1000000.0
2008-12-05 21:18:00,0.52655,0.52655,0.5264,0.52655,48200001.0
2008-12-05 21:19:00,0.5268,0.52725,0.5268,0.527,145200000.0
2008-12-05 21:20:00,0.527,0.5272,0.52655,0.5271,90200000.0
2008-12-05 21:21:00,0.5271,0.52735,0.5271,0.5273,8000000.0
2008-12-05 21:22:00,0.52735,0.5285,0.52735,0.52815,27600000.0
2008-12-05 21:23:00,0.52815,0.52855,0.52805,0.52845,27600000.0
2008-12-05 21:24:00,0.5285,0.5293,0.5285,0.529,45000000.0
2008-12-05 21:25:00,0.529,0.529,0.5286,0.5287,81000000.0
2008-12-05 21:26:00,0.5289,0.52925,0.5284,0.5284,8000000.0
2008-12-05 21:27:00,0.5286,0.5293,0.5282,0.5286,42000000.0
2008-12-05 21:28:00,0.5287,0.52905,0.5287,0.52885,19200000.0
2008-12-05 21:29:00,0.5288,0.529,0.5286,0.52875,32800000.0
2008-12-05 21:30:00,0.5287,0.52885,0.5286,0.5286,45000000.0
2008-12-05 21:31:00,0.52875,0.52875,0.5286,0.5287,46000000.0
2008-12-05 21:32:00,0.52873,0.52873,0.52871,0.52873,9600000.0
2008-12-05 21:33:00,0.5288,0.52925,0.5288,0.52925,7000000.0
2008-12-05 21:34:00,0.5294,0.5306,0.5294,0.5304,55000000.0
2008-12-05 21:35:00,0.5305,0.53055,0.5304,0.53055,18600000.0
2008-12-05 21:36:00,0.5305,0.5308,0.53045,0.5306,24800000.0
2008-12-05 21:37:00,0.5306,0.5313,0.5306,0.5312,16400000.0
2008-12-05 21:38:00,0.5312,0.5321,0.5311,0.5321,35800000.0
2008-12-05 21:39:00,0.53235,0.533,0.53225,0.533,43200000.0
2008-12-05 21:40:00,0.5331,0.53385,0.5331,0.53385,46000000.0
2008-12-05 21:41:00,0.5338,0.53425,0.5325,0.5325,41400000.0
2008-12-05 21:42:00,0.53295,0.53355,0.53185,0.53355,40800000.0
2008-12-05 21:43:00,0.53345,0.53355,0.5329,0.5329,7400000.0
2008-12-05 21:44:00,0.533,0.53345,0.53185,0.53285,43000000.0
2008-12-05 21:45:00,0.5328,0.5336,0.5327,0.5329,113000000.0
2008-12-05 21:46:00,0.53305,0.5331,0.53285,0.53285,9000000.0
2008-12-05 21:47:00,0.5327,0.5327,0.53215,0.5326,175000000.0
2008-12-05 21:48:00,0.5326,0.53315,0.53185,0.5331,35600000.0
2008-12-05 21:49:00,0.53305,0.5335,0.53255,0.5335,39800000.0
2008-12-05 21:50:00,0.53345,0.53345,0.5324,0.5325,87800000.0
2008-12-05 21:51:00,0.5329,0.533,0.53285,0.533,8000000.0
2008-12-05 21:52:00,0.5329,0.5329,0.5326,0.5328,23400000.0
2008-12-05 21:53:00,0.53295,0.533,0.5329,0.5329,4000000.0
2008-12-05 21:54:00,0.5329,0.5329,0.5325,0.5325,26000000.0
2008-12-05 21:55:00,0.5325,0.53345,0.5325,0.53345,17800000.0
2008-12-05 21:56:00,0.5334,0.53345,0.53285,0.533,111200000.0
2008-12-05 21:57:00,0.533,0.533,0.5329,0.533,73600000.0
2008-12-05 21:58:00,0.533,0.533,0.5322,0.53235,65600000.0
2008-12-05 21:59:00,0.53235,0.5327,0.5321,0.53245,24000000.0
2008-12-05 22:00:00,0.5324,0.53275,0.5322,0.53275,23200000.0
2008-12-05 22:01:00,0.5328,0.5331,0.53275,0.5331,9600000.0
2008-12-05 22:02:00,0.53315,0.5333,0.5325,0.5325,72600000.0
2008-12-05 22:03:00,0.5328,0.5331,0.53245,0.5326,44000000.0
2008-12-05 22:04:00,0.53265,0.53275,0.53175,0.53175,67199999.0
2008-12-05 22:05:00,0.53205,0.5323,0.53175,0.53215,32600000.0
2008-12-05 22:06:00,0.53235,0.53335,0.53235,0.53335,38400000.0
2008-12-05 22:07:00,0.53325,0.53325,0.53325,0.53325,1000000.0
2008-12-05 22:08:00,0.53265,0.53265,0.5322,0.5322,68000000.0
2008-12-05 22:09:00,0.5322,0.5325,0.5319,0.5321,83800000.0
2008-12-05 22:10:00,0.5322,0.5322,0.5321,0.5322,32000000.0
2008-12-05 22:11:00,0.53225,0.53225,0.53225,0.53225,1000000.0
2008-12-05 22:12:00,0.53205,0.53225,0.53185,0.53215,11400000.0
2008-12-05 22:13:00,0.53215,0.53225,0.53215,0.53225,2000000.0
2008-12-05 22:14:00,0.53159,0.53168,0.53144,0.53153,23200000.0
2008-12-05 22:15:00,0.5316,0.53165,0.53137,0.53165,20000000.0
2008-12-05 22:16:00,0.53255,0.53335,0.5325,0.533,15000000.0
2008-12-05 22:17:00,0.53305,0.53465,0.533,0.53465,33200000.0
2008-12-05 22:18:00,0.53485,0.53485,0.5347,0.53475,7200000.0
2008-12-05 22:19:00,0.53279,0.53284,0.53267,0.53267,18400000.0
2008-12-05 22:20:00,0.53475,0.53475,0.5342,0.5343,17000000.0
2008-12-05 22:21:00,0.5345,0.5346,0.53385,0.53385,109400000.0
2008-12-05 22:22:00,0.5339,0.53395,0.53375,0.53375,36400000.0
2008-12-05 22:23:00,0.53375,0.5339,0.53375,0.53375,25000000.0
2008-12-05 22:24:00,0.53375,0.53375,0.53375,0.53375,2000000.0
2008-12-05 22:25:00,0.5334,0.53355,0.5334,0.5335,16400000.0
2008-12-05 22:26:00,0.5335,0.5335,0.53315,0.5334,20600000.0
2008-12-05 22:27:00,0.53345,0.534,0.53345,0.53345,13400000.0
2008-12-05 22:28:00,0.5336,0.53395,0.5336,0.5339,18000000.0
2008-12-05 22:29:00,0.5339,0.5343,0.53385,0.53425,39600000.0
2008-12-05 22:30:00,0.5343,0.53505,0.5343,0.535,30200000.0
2008-12-05 22:31:00,0.53505,0.53505,0.535,0.535,3000000.0
2008-12-05 22:32:00,0.535,0.5353,0.53495,0.5353,10000000.0
2008-12-05 22:33:00,0.5353,0.53545,0.53515,0.53525,30800000.0
2008-12-05 22:34:00,0.53545,0.5358,0.53545,0.53555,50400001.0
2008-12-05 22:35:00,0.5354,0.53555,0.5354,0.5354,10200000.0
2008-12-05 22:36:00,0.5354,0.5354,0.53435,0.5347,174600000.0
2008-12-05 22:37:00,0.53485,0.53525,0.5347,0.53505,24600000.0
2008-12-05 22:38:00,0.5347,0.53505,0.5347,0.53505,6400000.0
2008-12-05 22:39:00,0.535,0.53515,0.53425,0.53515,35000000.0
2008-12-05 22:40:00,0.5352,0.53555,0.5352,0.53555,6000000.0
2008-12-05 22:41:00,0.53575,0.53585,0.53555,0.53585,7000000.0
2008-12-05 22:42:00,0.53585,0.5362,0.53585,0.53595,21800000.0
2008-12-05 22:43:00,0.5355,0.53585,0.535,0.53515,648199984.0
2008-12-05 22:44:00,0.53515,0.53535,0.53495,0.53535,35000000.0
2008-12-05 22:45:00,0.53535,0.53535,0.5351,0.5351,7000000.0
2008-12-05 22:46:00,0.5351,0.53545,0.5347,0.535,40200000.0
2008-12-05 22:47:00,0.5351,0.53535,0.53485,0.53525,51600000.0
2008-12-05 22:48:00,0.5349,0.5349,0.5349,0.5349,3000000.0
2008-12-05 22:49:00,0.535,0.535,0.53445,0.53465,12600000.0
2008-12-05 22:50:00,0.5346,0.5346,0.5346,0.5346,1000000.0
2008-12-05 22:51:00,0.5346,0.5346,0.5343,0.5343,46800000.0
2008-12-05 22:52:00,0.5343,0.5343,0.53355,0.5337,166800000.0
2008-12-05 22:53:00,0.5334,0.53395,0.53325,0.53395,27400000.0
2008-12-05 22:54:00,0.53395,0.53395,0.53365,0.5339,14400000.0
2008-12-05 22:55:00,0.5339,0.5339,0.5339,0.5339,2000000.0
2008-12-05 22:56:00,0.53395,0.535,0.53395,0.535,24000000.0
2008-12-05 22:57:00,0.535,0.5357,0.53465,0.53465,47200000.0
2008-12-05 22:58:00,0.53465,0.53475,0.53465,0.53475,3000000.0
2008-12-05 22:59:00,0.5347,0.5347,0.5347,0.5347,1000000.0
2008-12-05 23:00:00,0.5345,0.53465,0.5345,0.5345,83000000.0
2008-12-05 23:01:00,0.5345,0.53455,0.5345,0.5345,123000000.0
2008-12-05 23:02:00,0.53465,0.53495,0.53465,0.5348,3000000.0
2008-12-05 23:03:00,0.53474,0.53483,0.53454,0.53463,18000000.0
2008-12-05 23:04:00,0.5349,0.53495,0.5344,0.5345,198000000.0
2008-12-05 23:05:00,0.5345,0.5345,0.5345,0.5345,241800004.0
2008-12-05 23:06:00,0.5345,0.5346,0.5345,0.5345,242800004.0
2008-12-05 23:07:00,0.5345,0.5345,0.5345,0.5345,240600003.0
2008-12-05 23:08:00,0.5345,0.5345,0.5341,0.5345,339200000.0
2008-12-05 23:09:00,0.53392,0.53404,0.53378,0.53378,20600000.0
2008-12-05 23:10:00,0.5345,0.5345,0.5335,0.5341,262200002.0
2008-12-05 23:11:00,0.5341,0.5345,0.5341,0.5345,4200000.0
2008-12-05 23:12:00,0.5352,0.5354,0.53415,0.53415,11000000.0
2008-12-05 23:13:00,0.53515,0.53545,0.53515,0.53545,6000000.0
2008-12-05 23:14:00,0.53545,0.53555,0.5346,0.5354,21600000.0
2008-12-05 23:15:00,0.5356,0.5356,0.5347,0.53475,6000000.0
2008-12-05 23:16:00,0.5344,0.5347,0.5344,0.5347,2000000.0
2008-12-05 23:17:00,0.53475,0.53475,0.53405,0.53405,4000000.0
2008-12-05 23:18:00,0.53415,0.5343,0.53385,0.53385,12000000.0
2008-12-05 23:19:00,0.534,0.53445,0.53395,0.5342,14000000.0
2008-12-05 23:20:00,0.5343,0.5343,0.5335,0.5343,22400000.0
2008-12-05 23:21:00,0.53445,0.53445,0.53415,0.53415,3000000.0
2008-12-05 23:22:00,0.53399,0.53409,0.53344,0.53366,16400000.0
2008-12-05 23:23:00,0.5336,0.5337,0.53324,0.5334,61600000.0
2008-12-05 23:24:00,0.53347,0.53363,0.53347,0.53358,15000000.0
2008-12-05 23:25:00,0.53425,0.53425,0.5342,0.5342,2000000.0
2008-12-05 23:26:00,0.53415,0.53415,0.53415,0.53415,1000000.0
2008-12-05 23:27:00,0.5341,0.5341,0.5339,0.53405,5000000.0
2008-12-05 23:28:00,0.53415,0.53415,0.53415,0.53415,1000000.0
2008-12-05 23:29:00,0.53376,0.53398,0.53331,0.53357,34000000.0
2008-12-05 23:30:00,0.53374,0.53424,0.53374,0.53417,16200000.0
2008-12-05 23:31:00,0.53422,0.53432,0.53407,0.53423,30400000.0
2008-12-05 23:32:00,0.5342,0.53425,0.5342,0.53425,2000000.0
2008-12-05 23:33:00,0.53386,0.53398,0.53372,0.53398,20600000.0
2008-12-05 23:34:00,0.5345,0.5345,0.5345,0.5345,1000000.0
2008-12-05 23:35:00,0.5348,0.5348,0.5348,0.5348,2000000.0
2008-12-05 23:36:00,0.53465,0.53485,0.53465,0.53485,2000000.0
2008-12-05 23:37:00,0.53465,0.53465,0.5342,0.5343,16600000.0
2008-12-05 23:38:00,0.53435,0.53435,0.53435,0.53435,3000000.0
2008-12-05 23:39:00,0.53435,0.53435,0.5343,0.5343,4200000.0
2008-12-05 23:40:00,0.5343,0.5343,0.5343,0.5343,1600000.0
2008-12-05 23:41:00,0.53368,0.53382,0.53357,0.53382,37000000.0
2008-12-05 23:42:00,0.53378,0.534,0.53371,0.53392,13200000.0
2008-12-05 23:43:00,0.5343,0.5343,0.5343,0.5343,6400000.0
2008-12-05 23:44:00,0.5343,0.5343,0.5343,0.5343,12800000.0
2008-12-05 23:45:00,0.5343,0.5343,0.5343,0.5343,1600000.0
2008-12-05 23:46:00,0.5342,0.5343,0.5342,0.5343,25400000.0
2008-12-05 23:47:00,0.5342,0.5342,0.5342,0.5342,38800000.0
2008-12-05 23:48:00,0.53425,0.5345,0.5342,0.5342,33600001.0
2008-12-05 23:49:00,0.53375,0.53418,0.53375,0.53377,49400001.0
2008-12-05 23:50:00,0.53382,0.53396,0.53341,0.53341,14600000.0
2008-12-05 23:51:00,0.5336,0.53375,0.5336,0.53363,9400000.0
2008-12-05 23:52:00,0.5342,0.5342,0.5342,0.5342,57600003.0
2008-12-05 23:53:00,0.5342,0.5342,0.5342,0.5342,19200001.0
2008-12-05 23:54:00,0.5342,0.5342,0.5327,0.5329,59600003.0
2008-12-05 23:55:00,0.5327,0.5327,0.5327,0.5327,1000000.0
2008-12-05 23:56:00,0.5326,0.5326,0.5326,0.5326,9600000.0
2008-12-05 23:57:00,0.53297,0.53319,0.53284,0.53308,28800000.0
2008-12-05 23:58:00,0.5326,0.53275,0.5324,0.53275,58200000.0
2008-12-05 23:59:00,0.53245,0.5325,0.53245,0.5325,16200000.0
2008-12-08 00:03:00,0.5357,0.5357,0.5354,0.5354,24000000.0
2008-12-08 00:04:00,0.5355,0.5355,0.5355,0.5355,24000000.0
2008-12-08 00:05:00,0.5356,0.5359,0.5356,0.5358,24000000.0
2008-12-08 00:06:00,0.5357,0.5359,0.5357,0.5358,24000000.0
2008-12-08 00:07:00,0.5359,0.5359,0.5359,0.5359,24000000.0
2008-12-08 00:09:00,0.5358,0.5358,0.5358,0.5358,24000000.0
2008-12-08 00:10:00,0.5359,0.5359,0.5359,0.5359,24000000.0
2008-12-08 00:14:00,0.5358,0.5359,0.5354,0.5354,24000000.0
2008-12-08 00:15:00,0.5352,0.5356,0.5352,0.5354,24000000.0
2008-12-08 00:16:00,0.5352,0.536,0.5352,0.536,24000000.0
2008-12-08 00:17:00,0.5359,0.536,0.5359,0.536,24000000.0
2008-12-08 00:18:00,0.5359,0.5359,0.5359,0.5359,24000000.0
2008-12-08 00:19:00,0.5358,0.5359,0.5357,0.5358,24000000.0
2008-12-08 00:20:00,0.5357,0.5358,0.5357,0.5358,24000000.0
2008-12-08 00:21:00,0.5359,0.5359,0.5354,0.5355,24000000.0
2008-12-08 00:22:00,0.5354,0.5354,0.5351,0.5354,24000000.0
2008-12-08 00:23:00,0.5353,0.5355,0.5353,0.5355,24000000.0
2008-12-08 00:24:00,0.5354,0.5354,0.5354,0.5354,24000000.0
2008-12-08 00:25:00,0.5353,0.5354,0.5353,0.5354,24000000.0
2008-12-08 00:26:00,0.5355,0.5355,0.5354,0.5354,24000000.0
2008-12-08 00:27:00,0.5355,0.5357,0.5355,0.5355,24000000.0
2008-12-08 00:28:00,0.5352,0.5357,0.5352,0.5356,24000000.0
2008-12-08 00:29:00,0.5355,0.5356,0.5353,0.5354,24000000.0
2008-12-08 00:30:00,0.5355,0.5355,0.5354,0.5355,24000000.0
2008-12-08 00:31:00,0.5354,0.5355,0.5354,0.5355,24000000.0
2008-12-08 00:32:00,0.5356,0.5357,0.5356,0.5356,24000000.0
2008-12-08 00:33:00,0.5354,0.5356,0.5352,0.5352,24000000.0
2008-12-08 00:34:00,0.5351,0.5352,0.5351,0.5352,24000000.0
2008-12-08 00:35:00,0.5353,0.5356,0.5352,0.5354,24000000.0
2008-12-08 00:36:00,0.5353,0.5357,0.5353,0.5357,24000000.0
2008-12-08 00:37:00,0.5356,0.5356,0.5356,0.5356,24000000.0
2008-12-08 00:38:00,0.5355,0.5355,0.5355,0.5355,24000000.0
2008-12-08 00:39:00,0.5354,0.5357,0.5352,0.5353,24000000.0
2008-12-08 00:40:00,0.5354,0.5354,0.5352,0.5352,24000000.0
2008-12-08 00:41:00,0.5353,0.5353,0.5351,0.5352,24000000.0
2008-12-08 00:42:00,0.5353,0.5353,0.5351,0.5351,24000000.0
2008-12-08 00:43:00,0.535,0.5351,0.535,0.535,24000000.0
2008-12-08 00:44:00,0.5351,0.5351,0.5349,0.5349,24000000.0
2008-12-08 00:45:00,0.5348,0.5348,0.5343,0.5343,24000000.0
2008-12-08 00:46:00,0.5342,0.5344,0.5342,0.5343,24000000.0
2008-12-08 00:47:00,0.5341,0.5342,0.5341,0.5341,24000000.0
2008-12-08 00:48:00,0.5343,0.5343,0.5342,0.5343,24000000.0
2008-12-08 00:49:00,0.5344,0.5344,0.5343,0.5344,24000000.0
2008-12-08 00:50:00,0.5343,0.5344,0.5343,0.5344,24000000.0
2008-12-08 00:51:00,0.5346,0.535,0.5345,0.535,24000000.0
2008-12-08 00:52:00,0.5349,0.5349,0.5348,0.5348,24000000.0
2008-12-08 00:54:00,0.5345,0.5346,0.5345,0.5346,24000000.0
2008-12-08 00:55:00,0.5345,0.5345,0.5344,0.5344,24000000.0
2008-12-08 00:56:00,0.5343,0.5343,0.5343,0.5343,24000000.0
2008-12-08 00:57:00,0.5344,0.5344,0.5342,0.5342,24000000.0
2008-12-08 00:58:00,0.5341,0.5341,0.5339,0.534,24000000.0
2008-12-08 00:59:00,0.5339,0.534,0.5338,0.5338,24000000.0
2008-12-08 01:00:00,0.5337,0.5339,0.5336,0.5339,24000000.0
2008-12-08 01:01:00,0.5338,0.534,0.5338,0.5338,24000000.0
2008-12-08 01:02:00,0.5339,0.5339,0.5338,0.5338,24000000.0
2008-12-08 01:03:00,0.5339,0.5342,0.5339,0.5342,24000000.0
2008-12-08 01:04:00,0.5341,0.5341,0.5341,0.5341,24000000.0
2008-12-08 01:06:00,0.5338,0.534,0.5338,0.5338,24000000.0
2008-12-08 01:07:00,0.5339,0.534,0.5338,0.5338,24000000.0
2008-12-08 01:08:00,0.5337,0.5337,0.5337,0.5337,24000000.0
2008-12-08 01:09:00,0.5338,0.5339,0.5337,0.5339,24000000.0
2008-12-08 01:10:00,0.534,0.5342,0.5339,0.534,24000000.0
2008-12-08 01:11:00,0.5339,0.5341,0.5338,0.534,24000000.0
2008-12-08 01:12:00,0.5341,0.5341,0.534,0.534,24000000.0
2008-12-08 01:13:00,0.5341,0.5341,0.534,0.534,24000000.0
2008-12-08 01:14:00,0.5344,0.5344,0.5338,0.534,24000000.0
2008-12-08 01:15:00,0.5341,0.5342,0.5341,0.5341,24000000.0
2008-12-08 01:16:00,0.5342,0.5343,0.5341,0.5343,24000000.0
2008-12-08 01:17:00,0.5342,0.5342,0.5342,0.5342,24000000.0
2008-12-08 01:18:00,0.5343,0.5345,0.5342,0.5342,24000000.0
2008-12-08 01:19:00,0.5345,0.5346,0.5344,0.5344,24000000.0
2008-12-08 01:21:00,0.5346,0.5346,0.5345,0.5346,24000000.0
2008-12-08 01:22:00,0.5345,0.5348,0.5345,0.5347,24000000.0
2008-12-08 01:23:00,0.5348,0.5348,0.5348,0.5348,24000000.0
2008-12-08 01:24:00,0.5346,0.5356,0.5346,0.535,24000000.0
2008-12-08 01:25:00,0.5353,0.5355,0.5349,0.5352,24000000.0
2008-12-08 01:26:00,0.5351,0.5354,0.535,0.5351,24000000.0
2008-12-08 01:27:00,0.5349,0.5351,0.5349,0.535,24000000.0
2008-12-08 01:28:00,0.5351,0.5352,0.5349,0.535,24000000.0
2008-12-08 01:29:00,0.5349,0.5352,0.5349,0.535,24000000.0
2008-12-08 01:30:00,0.5351,0.5352,0.5349,0.5349,24000000.0
2008-12-08 01:31:00,0.535,0.5351,0.5349,0.535,24000000.0
2008-12-08 01:33:00,0.5349,0.535,0.5349,0.535,24000000.0
2008-12-08 01:34:00,0.5349,0.535,0.5348,0.5348,24000000.0
2008-12-08 01:35:00,0.5347,0.5348,0.5344,0.5345,24000000.0
2008-12-08 01:36:00,0.5347,0.5348,0.5345,0.5345,24000000.0
2008-12-08 01:37:00,0.5346,0.5348,0.5346,0.5348,24000000.0
2008-12-08 01:38:00,0.5346,0.5353,0.5345,0.5353,24000000.0
2008-12-08 01:39:00,0.5349,0.5353,0.5349,0.5353,24000000.0
2008-12-08 01:40:00,0.5351,0.5354,0.5351,0.5353,24000000.0
2008-12-08 01:41:00,0.5352,0.5353,0.535,0.5352,24000000.0
2008-12-08 01:42:00,0.5351,0.5355,0.535,0.5354,24000000.0
2008-12-08 01:43:00,0.5353,0.5354,0.535,0.5352,24000000.0
2008-12-08 01:44:00,0.5353,0.5355,0.535,0.535,24000000.0
2008-12-08 01:45:00,0.5352,0.5358,0.5351,0.5358,24000000.0
2008-12-08 01:46:00,0.536,0.536,0.5352,0.5352,24000000.0
2008-12-08 01:47:00,0.5353,0.5359,0.5352,0.5358,24000000.0
2008-12-08 01:48:00,0.5359,0.5361,0.5358,0.5361,24000000.0
2008-12-08 01:49:00,0.5364,0.5364,0.5361,0.5362,24000000.0
2008-12-08 01:50:00,0.5363,0.5363,0.5362,0.5362,24000000.0
2008-12-08 01:51:00,0.5363,0.5363,0.5362,0.5363,24000000.0
2008-12-08 01:52:00,0.5364,0.5364,0.5358,0.5362,24000000.0
2008-12-08 01:54:00,0.5361,0.5362,0.5355,0.5361,24000000.0
2008-12-08 01:55:00,0.5363,0.5363,0.5355,0.536,24000000.0
2008-12-08 01:56:00,0.5361,0.5362,0.536,0.5361,24000000.0
2008-12-08 01:57:00,0.536,0.5361,0.536,0.5361,24000000.0
2008-12-08 01:58:00,0.536,0.5361,0.5359,0.5361,24000000.0
2008-12-08 01:59:00,0.5362,0.5362,0.5358,0.5358,24000000.0
2008-12-08 02:00:00,0.5339,0.5339,0.53375,0.5339,24000000.0
2008-12-08 02:01:00,0.534,0.534,0.53395,0.534,14400000.0
2008-12-08 02:02:00,0.5338,0.5338,0.5338,0.5338,3200000.0
2008-12-08 02:03:00,0.5338,0.534,0.5338,0.534,11200000.0
2008-12-08 02:04:00,0.53413,0.53418,0.53336,0.53336,6000000.0
2008-12-08 02:05:00,0.5336,0.5339,0.5336,0.5339,26400000.0
2008-12-08 02:06:00,0.534,0.534,0.534,0.534,8000000.0
2008-12-08 02:07:00,0.5342,0.5342,0.53395,0.534,45400000.0
2008-12-08 02:08:00,0.534,0.534,0.5339,0.5339,6400000.0
2008-12-08 02:09:00,0.5339,0.5341,0.5339,0.5341,8000000.0
2008-12-08 02:10:00,0.53415,0.53425,0.5341,0.5342,12800000.0
2008-12-08 02:11:00,0.534,0.53415,0.53355,0.53415,88400000.0
2008-12-08 02:12:00,0.5342,0.5343,0.5342,0.53425,6400000.0
2008-12-08 02:13:00,0.5343,0.5343,0.53425,0.53425,8000000.0
2008-12-08 02:14:00,0.5343,0.5344,0.53375,0.53435,154400000.0
2008-12-08 02:15:00,0.53435,0.53435,0.5343,0.53435,16000000.0
2008-12-08 02:16:00,0.53435,0.5344,0.5343,0.5343,24800000.0
2008-12-08 02:17:00,0.53435,0.5345,0.53435,0.5345,6400000.0
2008-12-08 02:18:00,0.5345,0.5347,0.5342,0.5344,40799999.0
2008-12-08 02:19:00,0.5345,0.5346,0.5344,0.5344,20800000.0
2008-12-08 02:20:00,0.53448,0.53468,0.53443,0.53466,10600000.0
2008-12-08 02:21:00,0.5344,0.5345,0.5344,0.5345,19200000.0
2008-12-08 02:22:00,0.5345,0.5348,0.5345,0.5348,22400000.0
2008-12-08 02:23:00,0.53485,0.5349,0.5347,0.5349,8000000.0
2008-12-08 02:24:00,0.5349,0.5357,0.53485,0.53545,81600000.0
2008-12-08 02:25:00,0.5353,0.53545,0.5348,0.5352,227399998.0
2008-12-08 02:26:00,0.5352,0.5355,0.535,0.53505,39400000.0
2008-12-08 02:27:00,0.53496,0.5352,0.53482,0.53511,24800000.0
2008-12-08 02:28:00,0.53519,0.53521,0.5349,0.5349,35000000.0
2008-12-08 02:29:00,0.53515,0.53515,0.53485,0.5349,24000000.0
2008-12-08 02:30:00,0.5349,0.5351,0.5349,0.5351,14400000.0
2008-12-08 02:31:00,0.535,0.53505,0.535,0.535,20800000.0
2008-12-08 02:32:00,0.53505,0.53535,0.53505,0.53535,8000000.0
2008-12-08 02:33:00,0.53535,0.53535,0.53535,0.53535,1600000.0
2008-12-08 02:34:00,0.53515,0.53515,0.53515,0.53515,3200000.0
2008-12-08 02:35:00,0.53515,0.53515,0.5343,0.53465,71400000.0
2008-12-08 02:36:00,0.53465,0.5349,0.5344,0.5344,39400000.0
2008-12-08 02:37:00,0.5346,0.5349,0.5346,0.5349,35400000.0
2008-12-08 02:38:00,0.5346,0.5352,0.5346,0.5351,55799999.0
2008-12-08 02:39:00,0.53515,0.5354,0.53515,0.5354,185000000.0
2008-12-08 02:40:00,0.5354,0.5355,0.53525,0.5355,44000000.0
2008-12-08 02:41:00,0.5355,0.53555,0.53495,0.53515,138400000.0
2008-12-08 02:42:00,0.53515,0.5354,0.53505,0.5354,252800000.0
2008-12-08 02:43:00,0.5353,0.5353,0.5349,0.5352,136600000.0
2008-12-08 02:44:00,0.53525,0.5356,0.53495,0.5352,165400000.0
2008-12-08 02:45:00,0.5352,0.53585,0.5349,0.5357,331199999.0
2008-12-08 02:46:00,0.5357,0.536,0.5351,0.5351,80600000.0
2008-12-08 02:47:00,0.5354,0.53605,0.5354,0.53605,57999999.0
2008-12-08 02:48:00,0.5361,0.53615,0.5358,0.53615,45200000.0
2008-12-08 02:49:00,0.5362,0.5362,0.53595,0.53595,10600000.0
2008-12-08 02:50:00,0.536,0.53625,0.536,0.53625,11800000.0
2008-12-08 02:51:00,0.5362,0.5363,0.5361,0.5363,9800000.0
2008-12-08 02:52:00,0.5363,0.5364,0.5361,0.5364,133400001.0
2008-12-08 02:53:00,0.5364,0.5364,0.5364,0.5364,1000000.0
2008-12-08 02:54:00,0.5364,0.5364,0.5356,0.536,186600001.0
2008-12-08 02:55:00,0.5347,0.5359,0.532,0.5359,335399996.0
2008-12-08 02:56:00,0.5359,0.536,0.5359,0.536,11000000.0
2008-12-08 02:57:00,0.536,0.53605,0.536,0.53605,3600000.0
2008-12-08 02:58:00,0.536,0.536,0.536,0.536,5600000.0
2008-12-08 02:59:00,0.536,0.5364,0.53585,0.536,41400000.0
2008-12-08 03:00:00,0.53605,0.53615,0.53605,0.5361,21600000.0
2008-12-08 03:01:00,0.5361,0.5361,0.536,0.536,41600000.0
2008-12-08 03:02:00,0.53605,0.5363,0.5359,0.5359,13000000.0
2008-12-08 03:03:00,0.53605,0.53695,0.53605,0.53665,30000000.0
2008-12-08 03:04:00,0.5366,0.5366,0.5366,0.5366,6400000.0
2008-12-08 03:05:00,0.5367,0.5368,0.5367,0.5367,10000000.0
2008-12-08 03:06:00,0.5366,0.5367,0.53655,0.53665,33000000.0
2008-12-08 03:07:00,0.53665,0.53665,0.53665,0.53665,1600000.0
2008-12-08 03:08:00,0.53665,0.53665,0.53665,0.53665,1600000.0
2008-12-08 03:09:00,0.5364,0.53653,0.53607,0.5364,39800000.0
2008-12-08 03:10:00,0.53645,0.5365,0.5354,0.5357,47200000.0
2008-12-08 03:11:00,0.53585,0.5359,0.53585,0.5359,20800000.0
2008-12-08 03:12:00,0.5361,0.5364,0.5361,0.5364,24000000.0
2008-12-08 03:13:00,0.53607,0.53616,0.53592,0.53611,20400000.0
2008-12-08 03:14:00,0.53635,0.5364,0.53635,0.5364,48000000.0
2008-12-08 03:15:00,0.5364,0.5364,0.536,0.5361,53600000.0
2008-12-08 03:16:00,0.5361,0.5364,0.5361,0.5364,13000000.0
2008-12-08 03:17:00,0.53645,0.5367,0.5364,0.5367,49000000.0
2008-12-08 03:18:00,0.5366,0.5366,0.5366,0.5366,3200000.0
2008-12-08 03:19:00,0.53665,0.53665,0.53665,0.53665,1600000.0
2008-12-08 03:20:00,0.5366,0.5366,0.5366,0.5366,3200000.0
2008-12-08 03:21:00,0.53665,0.53665,0.5366,0.5366,6400000.0
2008-12-08 03:22:00,0.5367,0.5367,0.5366,0.5366,4800000.0
2008-12-08 03:23:00,0.5367,0.5367,0.5367,0.5367,3200000.0
2008-12-08 03:24:00,0.5366,0.5366,0.5366,0.5366,1600000.0
2008-12-08 03:25:00,0.5367,0.5367,0.5366,0.5367,27200000.0
2008-12-08 03:26:00,0.5367,0.5369,0.53625,0.5364,247000000.0
2008-12-08 03:27:00,0.53645,0.53655,0.5364,0.5364,68800000.0
2008-12-08 03:28:00,0.5364,0.53645,0.5364,0.5364,46400000.0
2008-12-08 03:29:00,0.5364,0.5364,0.5364,0.5364,52800000.0
2008-12-08 03:30:00,0.5364,0.5367,0.5364,0.5367,55600000.0
2008-12-08 03:31:00,0.5367,0.5367,0.5361,0.5362,48999999.0
2008-12-08 03:32:00,0.5362,0.5365,0.53605,0.5361,54600000.0
2008-12-08 03:33:00,0.5361,0.5363,0.53605,0.5363,170400000.0
2008-12-08 03:34:00,0.5363,0.5363,0.5362,0.5363,20800000.0
2008-12-08 03:35:00,0.5363,0.5363,0.5363,0.5363,8800000.0
2008-12-08 03:36:00,0.5363,0.5363,0.5363,0.5363,115200000.0
2008-12-08 03:37:00,0.53645,0.53645,0.53585,0.53585,261000000.0
2008-12-08 03:38:00,0.53595,0.53615,0.5359,0.5361,41600000.0
2008-12-08 03:39:00,0.536,0.5362,0.53595,0.5361,31000000.0
2008-12-08 03:40:00,0.5362,0.53625,0.5361,0.53615,20800000.0
2008-12-08 03:41:00,0.53615,0.53615,0.53605,0.53605,22400000.0
2008-12-08 03:42:00,0.53605,0.53605,0.53525,0.5358,62400000.0
2008-12-08 03:43:00,0.5358,0.53585,0.5358,0.5358,14400000.0
2008-12-08 03:44:00,0.5358,0.5358,0.5354,0.53545,18000000.0
2008-12-08 03:45:00,0.53535,0.53545,0.5346,0.5353,88500000.0
2008-12-08 03:46:00,0.5353,0.5353,0.53515,0.5352,29800000.0
2008-12-08 03:47:00,0.5352,0.5353,0.53515,0.5353,16000000.0
2008-12-08 03:48:00,0.5354,0.5354,0.5352,0.53525,16000000.0
2008-12-08 03:49:00,0.53525,0.5357,0.5352,0.53555,43600000.0
2008-12-08 03:50:00,0.53565,0.53565,0.53525,0.53525,67800000.0
2008-12-08 03:51:00,0.53525,0.5353,0.53525,0.5353,4800000.0
2008-12-08 03:52:00,0.5353,0.5353,0.53515,0.5352,35200000.0
2008-12-08 03:53:00,0.5352,0.5353,0.5349,0.5349,34800000.0
2008-12-08 03:54:00,0.535,0.5351,0.535,0.535,24400000.0
2008-12-08 03:55:00,0.535,0.5351,0.5348,0.5348,63400000.0
2008-12-08 03:56:00,0.5348,0.535,0.53465,0.5349,44600000.0
2008-12-08 03:57:00,0.5349,0.5349,0.5347,0.5347,617400000.0
2008-12-08 03:58:00,0.5347,0.5347,0.53465,0.5347,33000000.0
2008-12-08 03:59:00,0.5347,0.5347,0.53465,0.53465,20800000.0
2008-12-08 04:00:00,0.53465,0.53465,0.5346,0.5346,6400000.0
2008-12-08 04:01:00,0.53465,0.53465,0.5345,0.5345,11200000.0
2008-12-08 04:02:00,0.5345,0.5345,0.53385,0.534,44800000.0
2008-12-08 04:03:00,0.534,0.53405,0.532,0.53355,46000000.0
2008-12-08 04:04:00,0.5337,0.5338,0.5334,0.5338,51200000.0
2008-12-08 04:05:00,0.5338,0.5338,0.5336,0.5338,49800000.0
2008-12-08 04:06:00,0.5338,0.5338,0.5336,0.5338,46200000.0
2008-12-08 04:07:00,0.5338,0.53435,0.5338,0.53405,28400000.0
2008-12-08 04:08:00,0.53405,0.5342,0.53405,0.5342,19400000.0
2008-12-08 04:09:00,0.5341,0.53415,0.534,0.534,8800000.0
2008-12-08 04:10:00,0.534,0.5342,0.534,0.5342,11400000.0
2008-12-08 04:11:00,0.5342,0.5346,0.534,0.5343,44200000.0
2008-12-08 04:12:00,0.5343,0.5343,0.53415,0.5343,78800000.0
2008-12-08 04:13:00,0.53425,0.53445,0.5342,0.5343,194200000.0
2008-12-08 04:14:00,0.5343,0.5345,0.5343,0.5345,80000000.0
2008-12-08 04:15:00,0.5345,0.53455,0.5344,0.5345,25000000.0
2008-12-08 04:16:00,0.5346,0.5346,0.5346,0.5346,1600000.0
2008-12-08 04:17:00,0.53455,0.53455,0.53435,0.53445,45600000.0
2008-12-08 04:18:00,0.5344,0.5344,0.5343,0.5343,79200000.0
2008-12-08 04:19:00,0.5343,0.5343,0.5343,0.5343,320000000.0
2008-12-08 04:20:00,0.5343,0.53455,0.5343,0.53455,181200000.0
2008-12-08 04:21:00,0.53455,0.53455,0.5344,0.53455,36200000.0
2008-12-08 04:22:00,0.53455,0.5347,0.53455,0.5347,29200000.0
2008-12-08 04:23:00,0.5347,0.5349,0.5347,0.5349,19400000.0
2008-12-08 04:24:00,0.53485,0.5349,0.5347,0.5348,24000000.0
2008-12-08 04:25:00,0.53465,0.53465,0.5344,0.5344,36800000.0
2008-12-08 04:26:00,0.5344,0.5344,0.5344,0.5344,4800000.0
2008-12-08 04:27:00,0.53385,0.5341,0.53385,0.5341,6000000.0
2008-12-08 04:28:00,0.5341,0.5341,0.5341,0.5341,4800000.0
2008-12-08 04:29:00,0.5341,0.5342,0.5339,0.5339,26400000.0
2008-12-08 04:30:00,0.53385,0.53385,0.53385,0.53385,2400000.0
2008-12-08 04:31:00,0.5339,0.5339,0.5339,0.5339,13600000.0
2008-12-08 04:32:00,0.5339,0.5339,0.5339,0.5339,10400000.0
2008-12-08 04:33:00,0.5339,0.53405,0.5339,0.53405,8200000.0
2008-12-08 04:34:00,0.53405,0.53435,0.53395,0.53435,40400000.0
2008-12-08 04:35:00,0.5343,0.5344,0.5343,0.5344,10800000.0
2008-12-08 04:36:00,0.5344,0.5344,0.5343,0.5343,8000000.0
2008-12-08 04:37:00,0.5343,0.53435,0.5343,0.53435,25200000.0
2008-12-08 04:38:00,0.53425,0.53435,0.53425,0.5343,24800000.0
2008-12-08 04:39:00,0.5343,0.5343,0.5343,0.5343,10400000.0
2008-12-08 04:40:00,0.5343,0.5343,0.5343,0.5343,6400000.0
2008-12-08 04:41:00,0.5343,0.53465,0.5343,0.5345,73200000.0
2008-12-08 04:42:00,0.5345,0.5345,0.5345,0.5345,8000000.0
2008-12-08 04:43:00,0.5347,0.5347,0.5345,0.5345,33000000.0
2008-12-08 04:44:00,0.5345,0.5345,0.5345,0.5345,40000000.0
2008-12-08 04:45:00,0.5345,0.5348,0.5345,0.53455,61800000.0
2008-12-08 04:46:00,0.53455,0.53455,0.5345,0.5345,29600000.0
2008-12-08 04:47:00,0.53438,0.53438,0.53409,0.53415,6800000.0
2008-12-08 04:48:00,0.5345,0.5345,0.5345,0.5345,72000000.0
2008-12-08 04:49:00,0.5345,0.5345,0.5345,0.5345,16000000.0
2008-12-08 04:50:00,0.5345,0.5345,0.5345,0.5345,42400000.0
2008-12-08 04:51:00,0.5345,0.5345,0.5345,0.5345,8000000.0
2008-12-08 04:52:00,0.5345,0.5345,0.5345,0.5345,16000000.0
2008-12-08 04:53:00,0.5344,0.53456,0.53404,0.53412,23600000.0
2008-12-08 04:54:00,0.5345,0.5345,0.5341,0.5341,128000000.0
2008-12-08 04:55:00,0.5341,0.53435,0.5341,0.5342,28200000.0
2008-12-08 04:56:00,0.53425,0.53425,0.53425,0.53425,11200000.0
2008-12-08 04:57:00,0.53425,0.5343,0.5342,0.5342,45200000.0
2008-12-08 04:58:00,0.5342,0.53425,0.5342,0.5342,20400000.0
2008-12-08 04:59:00,0.53425,0.5343,0.5342,0.5342,49600000.0
2008-12-08 05:00:00,0.53425,0.53425,0.5342,0.5342,52000000.0
2008-12-08 05:01:00,0.5343,0.53435,0.5343,0.53435,3200000.0
2008-12-08 05:02:00,0.5342,0.53435,0.5342,0.53435,16000000.0
2008-12-08 05:03:00,0.53435,0.53435,0.53435,0.53435,1600000.0
2008-12-08 05:04:00,0.5343,0.5343,0.5342,0.5342,17600000.0
2008-12-08 05:05:00,0.53425,0.53425,0.5342,0.5342,17400000.0
2008-12-08 05:06:00,0.5342,0.5342,0.5338,0.5338,20000000.0
2008-12-08 05:07:00,0.53395,0.534,0.5338,0.5339,59800000.0
2008-12-08 05:08:00,0.53395,0.53395,0.53395,0.53395,1600000.0
2008-12-08 05:09:00,0.5339,0.5339,0.5338,0.5339,30400000.0
2008-12-08 05:10:00,0.5338,0.5338,0.53355,0.53365,100800000.0
2008-12-08 05:11:00,0.53365,0.53365,0.5335,0.5335,45600000.0
2008-12-08 05:12:00,0.5335,0.5335,0.5335,0.5335,17600000.0
2008-12-08 05:13:00,0.5335,0.5338,0.5331,0.5337,48200000.0
2008-12-08 05:14:00,0.5337,0.53385,0.53305,0.53385,66400000.0
2008-12-08 05:15:00,0.5337,0.5339,0.5337,0.5338,24000000.0
2008-12-08 05:16:00,0.5338,0.5338,0.5336,0.5336,97600000.0
2008-12-08 05:17:00,0.5336,0.5336,0.5332,0.5336,63400000.0
2008-12-08 05:18:00,0.5336,0.5338,0.5336,0.53375,87000000.0
2008-12-08 05:19:00,0.5338,0.53385,0.53375,0.5338,20400000.0
2008-12-08 05:20:00,0.5338,0.53385,0.5336,0.5336,60800000.0
2008-12-08 05:21:00,0.5336,0.5336,0.5336,0.5336,59200000.0
2008-12-08 05:22:00,0.5336,0.5336,0.5332,0.53325,30400000.0
2008-12-08 05:23:00,0.53325,0.53325,0.53315,0.5332,11200000.0
2008-12-08 05:24:00,0.5332,0.5333,0.5331,0.5331,59200000.0
2008-12-08 05:25:00,0.5331,0.53315,0.5331,0.5331,19200000.0
2008-12-08 05:26:00,0.5331,0.5331,0.53265,0.5328,48400000.0
2008-12-08 05:27:00,0.53275,0.5328,0.5325,0.53255,57600000.0
2008-12-08 05:28:00,0.53255,0.5326,0.53235,0.5324,81000000.0
2008-12-08 05:29:00,0.5324,0.5326,0.5324,0.53255,41800000.0
2008-12-08 05:30:00,0.53255,0.53255,0.5324,0.53245,46400000.0
2008-12-08 05:31:00,0.5324,0.53305,0.5322,0.53225,73200000.0
2008-12-08 05:32:00,0.53245,0.5328,0.5318,0.53215,52000000.0
2008-12-08 05:33:00,0.5323,0.5331,0.5323,0.5326,76800000.0
2008-12-08 05:34:00,0.53265,0.5327,0.5319,0.5319,46600000.0
2008-12-08 05:35:00,0.5319,0.532,0.5319,0.532,24000000.0
2008-12-08 05:36:00,0.532,0.5323,0.532,0.5323,29200000.0
2008-12-08 05:37:00,0.5322,0.53245,0.5322,0.5323,73200000.0
2008-12-08 05:38:00,0.53235,0.53235,0.5323,0.5323,61600000.0
2008-12-08 05:39:00,0.53187,0.53199,0.53177,0.53186,10800000.0
2008-12-08 05:40:00,0.5323,0.5323,0.53205,0.5321,28200000.0
2008-12-08 05:41:00,0.5321,0.53225,0.53205,0.5321,23600000.0
2008-12-08 05:42:00,0.5321,0.5322,0.5321,0.53215,48000000.0
2008-12-08 05:43:00,0.53215,0.53215,0.53205,0.5321,6400000.0
2008-12-08 05:44:00,0.532,0.53225,0.532,0.53225,40000000.0
2008-12-08 05:45:00,0.53225,0.5323,0.5321,0.53215,49000000.0
2008-12-08 05:46:00,0.53225,0.53225,0.5322,0.53225,9600000.0
2008-12-08 05:47:00,0.53215,0.5322,0.53215,0.5322,4800000.0
2008-12-08 05:48:00,0.5321,0.5321,0.53195,0.53195,17600000.0
2008-12-08 05:49:00,0.532,0.53205,0.532,0.532,6400000.0
2008-12-08 05:50:00,0.5321,0.53225,0.53205,0.53225,18400000.0
2008-12-08 05:51:00,0.5322,0.5322,0.532,0.53205,40800000.0
2008-12-08 05:52:00,0.532,0.53205,0.532,0.53205,16000000.0
2008-12-08 05:53:00,0.53205,0.53205,0.532,0.532,14400000.0
2008-12-08 05:54:00,0.53167,0.5319,0.53135,0.53177,18400000.0
2008-12-08 05:55:00,0.532,0.53205,0.532,0.53205,16800000.0
2008-12-08 05:56:00,0.53205,0.5322,0.53205,0.5322,7400000.0
2008-12-08 05:57:00,0.53215,0.53225,0.53215,0.53225,15400000.0
2008-12-08 05:58:00,0.53225,0.53225,0.5322,0.5322,14400000.0
2008-12-08 05:59:00,0.53157,0.53176,0.53153,0.53161,19600000.0
2008-12-08 06:00:00,0.5322,0.5322,0.532,0.5321,99600000.0
2008-12-08 06:01:00,0.5321,0.5321,0.53205,0.5321,15000000.0
2008-12-08 06:02:00,0.53173,0.53175,0.53168,0.53175,8000000.0
2008-12-08 06:03:00,0.5321,0.5321,0.5321,0.5321,4000000.0
2008-12-08 06:04:00,0.5321,0.5321,0.532,0.53205,16400000.0
2008-12-08 06:05:00,0.53205,0.5322,0.53205,0.5322,12000000.0
2008-12-08 06:06:00,0.5322,0.5322,0.53215,0.5322,12800000.0
2008-12-08 06:07:00,0.5322,0.5322,0.5322,0.5322,1600000.0
2008-12-08 06:08:00,0.5322,0.5323,0.5322,0.5323,8000000.0
2008-12-08 06:09:00,0.53191,0.53191,0.53189,0.53189,6000000.0
2008-12-08 06:10:00,0.5323,0.5323,0.5323,0.5323,1600000.0
2008-12-08 06:11:00,0.5322,0.5322,0.5322,0.5322,2400000.0
2008-12-08 06:12:00,0.53201,0.53204,0.5317,0.53197,66000000.0
2008-12-08 06:13:00,0.5322,0.5322,0.5322,0.5322,1000000.0
2008-12-08 06:14:00,0.53194,0.5321,0.53182,0.53203,13200000.0
2008-12-08 06:15:00,0.53235,0.53235,0.5323,0.5323,8000000.0
2008-12-08 06:16:00,0.53235,0.53235,0.53235,0.53235,1600000.0
2008-12-08 06:17:00,0.5324,0.53305,0.5323,0.53305,11600000.0
2008-12-08 06:18:00,0.53325,0.53325,0.5328,0.5328,4600000.0
2008-12-08 06:19:00,0.5329,0.53315,0.5326,0.53315,54000000.0
2008-12-08 06:20:00,0.53315,0.53315,0.5328,0.5329,49600000.0
2008-12-08 06:21:00,0.5329,0.5329,0.5329,0.5329,24000000.0
2008-12-08 06:22:00,0.5329,0.5329,0.5329,0.5329,8000000.0
2008-12-08 06:23:00,0.5329,0.5329,0.5329,0.5329,58400000.0
2008-12-08 06:24:00,0.5329,0.5329,0.5329,0.5329,19200000.0
2008-12-08 06:25:00,0.5329,0.5329,0.5329,0.5329,45600000.0
2008-12-08 06:26:00,0.5329,0.5329,0.5329,0.5329,8800000.0
2008-12-08 06:27:00,0.53268,0.53268,0.53246,0.53247,7800000.0
2008-12-08 06:28:00,0.53244,0.53276,0.53239,0.53274,18200000.0
2008-12-08 06:29:00,0.53273,0.53281,0.53259,0.5326,18600000.0
2008-12-08 06:30:00,0.5329,0.5329,0.5329,0.5329,8000000.0
2008-12-08 06:31:00,0.53295,0.533,0.53295,0.533,3200000.0
2008-12-08 06:32:00,0.53295,0.53295,0.53295,0.53295,1600000.0
2008-12-08 06:33:00,0.53295,0.53295,0.5325,0.53255,43400000.0
2008-12-08 06:34:00,0.53255,0.53265,0.53255,0.53265,6000000.0
2008-12-08 06:35:00,0.53265,0.53265,0.5326,0.5326,3600000.0
2008-12-08 06:36:00,0.53265,0.53265,0.53265,0.53265,1000000.0
2008-12-08 06:37:00,0.5326,0.5326,0.5326,0.5326,3200000.0
2008-12-08 06:38:00,0.53265,0.53265,0.53265,0.53265,1000000.0
2008-12-08 06:39:00,0.53213,0.53248,0.5321,0.53241,14600000.0
2008-12-08 06:40:00,0.5327,0.5327,0.5324,0.53255,24200000.0
2008-12-08 06:41:00,0.53255,0.53255,0.5324,0.53255,13300000.0
2008-12-08 06:42:00,0.53255,0.53255,0.5324,0.5324,3000000.0
2008-12-08 06:43:00,0.5324,0.53255,0.5324,0.5325,26400000.0
2008-12-08 06:44:00,0.5325,0.5325,0.53245,0.53245,4800000.0
2008-12-08 06:45:00,0.5325,0.5325,0.5325,0.5325,1600000.0
2008-12-08 06:46:00,0.53245,0.5325,0.53245,0.53245,12800000.0
2008-12-08 06:47:00,0.5325,0.5325,0.53245,0.53245,8000000.0
2008-12-08 06:48:00,0.5325,0.5325,0.5325,0.5325,1600000.0
2008-12-08 06:49:00,0.5324,0.53255,0.5324,0.5325,5800000.0
2008-12-08 06:50:00,0.5325,0.5325,0.5325,0.5325,3200000.0
2008-12-08 06:51:00,0.5325,0.5327,0.5325,0.53265,13800000.0
2008-12-08 06:52:00,0.5327,0.5327,0.53265,0.53265,4600000.0
2008-12-08 06:53:00,0.53265,0.5327,0.5325,0.53265,24000000.0
2008-12-08 06:54:00,0.5326,0.5326,0.5326,0.5326,3400000.0
2008-12-08 06:55:00,0.53265,0.53265,0.5326,0.5326,2600000.0
2008-12-08 06:56:00,0.53265,0.5328,0.5326,0.5326,29600000.0
2008-12-08 06:57:00,0.5326,0.5327,0.5326,0.53265,17800000.0
2008-12-08 06:58:00,0.53265,0.5327,0.5326,0.53265,16000000.0
2008-12-08 06:59:00,0.5326,0.5326,0.5326,0.5326,10400000.0
2008-12-08 07:00:00,0.53265,0.53265,0.53265,0.53265,5800000.0
2008-12-08 07:01:00,0.5327,0.53285,0.5327,0.5328,30000000.0
2008-12-08 07:02:00,0.5328,0.5329,0.5328,0.53285,8000000.0
2008-12-08 07:03:00,0.5328,0.5328,0.5328,0.5328,1600000.0
2008-12-08 07:04:00,0.53275,0.53275,0.53275,0.53275,4800000.0
2008-12-08 07:05:00,0.5326,0.5326,0.53195,0.5325,54600000.0
2008-12-08 07:06:00,0.5323,0.5323,0.5321,0.5321,4000000.0
2008-12-08 07:07:00,0.53205,0.53205,0.53205,0.53205,1000000.0
2008-12-08 07:08:00,0.532,0.532,0.532,0.532,3600000.0
2008-12-08 07:09:00,0.532,0.532,0.532,0.532,2600000.0
2008-12-08 07:10:00,0.53215,0.53235,0.53215,0.53235,5000000.0
2008-12-08 07:11:00,0.5322,0.53235,0.5322,0.53235,6800000.0
2008-12-08 07:12:00,0.5322,0.5322,0.5322,0.5322,4800000.0
2008-12-08 07:13:00,0.53245,0.5326,0.5324,0.5326,4000000.0
2008-12-08 07:14:00,0.5328,0.5328,0.5328,0.5328,1000000.0
2008-12-08 07:15:00,0.5326,0.53295,0.5326,0.5328,17400000.0
2008-12-08 07:16:00,0.5328,0.533,0.5328,0.533,11400000.0
2008-12-08 07:17:00,0.53295,0.53295,0.53295,0.53295,2000000.0
2008-12-08 07:18:00,0.53295,0.53295,0.53295,0.53295,3000000.0
2008-12-08 07:19:00,0.5328,0.53325,0.5328,0.53315,8800000.0
2008-12-08 07:20:00,0.5334,0.5334,0.53305,0.53305,10800000.0
2008-12-08 07:21:00,0.5331,0.5331,0.53285,0.53285,5000000.0
2008-12-08 07:22:00,0.53285,0.5332,0.53285,0.5332,25600000.0
2008-12-08 07:23:00,0.5333,0.53375,0.5333,0.5336,84800000.0
2008-12-08 07:24:00,0.5336,0.5336,0.5336,0.5336,12800000.0
2008-12-08 07:25:00,0.5336,0.5336,0.5336,0.5336,7200000.0
2008-12-08 07:26:00,0.5336,0.5336,0.5336,0.5336,8800000.0
2008-12-08 07:27:00,0.5333,0.53355,0.53322,0.53343,41200000.0
2008-12-08 07:28:00,0.53343,0.53351,0.5331,0.53345,23600000.0
2008-12-08 07:29:00,0.5336,0.534,0.5336,0.53375,24800000.0
2008-12-08 07:30:00,0.53385,0.5339,0.5338,0.5339,9800000.0
2008-12-08 07:31:00,0.5339,0.5339,0.5335,0.5337,34000000.0
2008-12-08 07:32:00,0.5338,0.5339,0.5338,0.5339,8800000.0
2008-12-08 07:33:00,0.53359,0.53385,0.53354,0.5337,24000000.0
2008-12-08 07:34:00,0.5339,0.534,0.5339,0.53395,6400000.0
2008-12-08 07:35:00,0.5339,0.53425,0.5339,0.5341,14800000.0
2008-12-08 07:36:00,0.534,0.5342,0.534,0.5342,13000000.0
2008-12-08 07:37:00,0.53405,0.5342,0.53405,0.5342,7600000.0
2008-12-08 07:38:00,0.5342,0.5344,0.5342,0.5344,11600000.0
2008-12-08 07:39:00,0.5344,0.5344,0.5342,0.53425,15600000.0
2008-12-08 07:40:00,0.5343,0.5344,0.5343,0.5344,12200000.0
2008-12-08 07:41:00,0.53445,0.53455,0.53445,0.5345,12800000.0
2008-12-08 07:42:00,0.5345,0.5345,0.5345,0.5345,6400000.0
2008-12-08 07:43:00,0.5345,0.5345,0.5344,0.5345,15200000.0
2008-12-08 07:44:00,0.53445,0.5349,0.5344,0.5349,30400000.0
2008-12-08 07:45:00,0.5349,0.535,0.5349,0.535,8800000.0
2008-12-08 07:46:00,0.5349,0.5349,0.5347,0.5348,14200000.0
2008-12-08 07:47:00,0.5347,0.5349,0.5347,0.5349,17200000.0
2008-12-08 07:48:00,0.5349,0.5349,0.5348,0.5349,15800000.0
2008-12-08 07:49:00,0.5349,0.53505,0.5349,0.53505,5200000.0
2008-12-08 07:50:00,0.535,0.53515,0.5346,0.5346,16600000.0
2008-12-08 07:51:00,0.5346,0.5347,0.5344,0.5344,44000000.0
2008-12-08 07:52:00,0.5344,0.53475,0.5344,0.5346,52400000.0
2008-12-08 07:53:00,0.5347,0.53535,0.5346,0.5352,89400000.0
2008-12-08 07:54:00,0.5352,0.5353,0.5352,0.5353,84400000.0
2008-12-08 07:55:00,0.5353,0.5355,0.5353,0.5353,47400000.0
2008-12-08 07:56:00,0.5353,0.5353,0.53475,0.5349,28000000.0
2008-12-08 07:57:00,0.5349,0.5349,0.5349,0.5349,8000000.0
2008-12-08 07:58:00,0.5349,0.53515,0.5349,0.53515,15400000.0
2008-12-08 07:59:00,0.53515,0.53515,0.5351,0.5351,22400000.0
2008-12-08 08:00:00,0.5351,0.5351,0.5349,0.5349,6400000.0
2008-12-08 08:01:00,0.535,0.53535,0.535,0.53535,31600000.0
2008-12-08 08:02:00,0.53535,0.5354,0.5353,0.5353,9200000.0
2008-12-08 08:03:00,0.53525,0.5354,0.53525,0.5354,4400000.0
2008-12-08 08:04:00,0.5354,0.5354,0.53535,0.5354,29800000.0
2008-12-08 08:05:00,0.5354,0.5356,0.5354,0.5354,17800000.0
2008-12-08 08:06:00,0.5354,0.536,0.5354,0.53555,95000000.0
2008-12-08 08:07:00,0.5354,0.5358,0.5354,0.5358,13800000.0
2008-12-08 08:08:00,0.53575,0.5359,0.53575,0.53585,13200000.0
2008-12-08 08:09:00,0.5359,0.5359,0.53525,0.5354,33200000.0
2008-12-08 08:10:00,0.5354,0.5365,0.5354,0.5362,138800000.0
2008-12-08 08:11:00,0.5362,0.5362,0.5362,0.5362,9600000.0
2008-12-08 08:12:00,0.5364,0.5364,0.5363,0.5363,23400000.0
2008-12-08 08:13:00,0.5363,0.53635,0.5363,0.5363,60000000.0
2008-12-08 08:14:00,0.5363,0.5363,0.5363,0.5363,17600000.0
2008-12-08 08:15:00,0.5363,0.5363,0.5363,0.5363,3200000.0
2008-12-08 08:16:00,0.5363,0.5363,0.5363,0.5363,6400000.0
2008-12-08 08:17:00,0.5363,0.5367,0.5363,0.53665,66600000.0
2008-12-08 08:18:00,0.53665,0.5368,0.5365,0.5365,109000000.0
2008-12-08 08:19:00,0.5365,0.5365,0.5365,0.5365,190400000.0
2008-12-08 08:20:00,0.5365,0.5365,0.5356,0.5359,81600000.0
2008-12-08 08:21:00,0.536,0.5361,0.536,0.5361,9600000.0
2008-12-08 08:22:00,0.5361,0.5361,0.5361,0.5361,3400000.0
2008-12-08 08:23:00,0.5361,0.5363,0.5361,0.5363,4600000.0
2008-12-08 08:24:00,0.53645,0.53645,0.5364,0.5364,3600000.0
2008-12-08 08:25:00,0.5365,0.5366,0.5365,0.5366,17800000.0
2008-12-08 08:26:00,0.5367,0.5368,0.53645,0.53645,9000000.0
2008-12-08 08:27:00,0.53655,0.53655,0.5365,0.5365,9000000.0
2008-12-08 08:28:00,0.5365,0.5365,0.5365,0.5365,8000000.0
2008-12-08 08:29:00,0.5365,0.5365,0.5365,0.5365,3200000.0
2008-12-08 08:30:00,0.5365,0.5365,0.5365,0.5365,8000000.0
2008-12-08 08:31:00,0.5365,0.5365,0.5365,0.5365,13400000.0
2008-12-08 08:32:00,0.53655,0.53665,0.5365,0.5365,8200000.0
2008-12-08 08:33:00,0.5365,0.53675,0.5365,0.53675,8600000.0
2008-12-08 08:34:00,0.5367,0.5367,0.53615,0.53625,11600000.0
2008-12-08 08:35:00,0.53602,0.5361,0.53591,0.53595,8200000.0
2008-12-08 08:36:00,0.53635,0.53635,0.53635,0.53635,1000000.0
2008-12-08 08:37:00,0.5364,0.5364,0.5364,0.5364,1000000.0
2008-12-08 08:38:00,0.5365,0.5365,0.53625,0.5364,33400000.0
2008-12-08 08:39:00,0.53645,0.5365,0.5363,0.5363,6000000.0
2008-12-08 08:40:00,0.5364,0.5364,0.53625,0.5364,16000000.0
2008-12-08 08:41:00,0.53625,0.5364,0.53625,0.53635,11800000.0
2008-12-08 08:42:00,0.53645,0.5365,0.53625,0.53635,16200000.0
2008-12-08 08:43:00,0.53645,0.5365,0.5364,0.5365,5600000.0
2008-12-08 08:44:00,0.5365,0.5365,0.5364,0.5364,7600000.0
2008-12-08 08:45:00,0.53635,0.5364,0.53635,0.5364,3000000.0
2008-12-08 08:46:00,0.5364,0.5364,0.5364,0.5364,6000000.0
2008-12-08 08:47:00,0.5363,0.5363,0.53615,0.5362,18000000.0
2008-12-08 08:48:00,0.53625,0.5364,0.5362,0.53625,19800000.0
2008-12-08 08:49:00,0.5364,0.5364,0.53615,0.53615,7800000.0
2008-12-08 08:50:00,0.53615,0.53645,0.53615,0.53645,17000000.0
2008-12-08 08:51:00,0.53635,0.53635,0.53625,0.53625,3000000.0
2008-12-08 08:52:00,0.53645,0.53655,0.53645,0.53655,9000000.0
2008-12-08 08:53:00,0.53675,0.53675,0.53665,0.5367,7000000.0
2008-12-08 08:54:00,0.53685,0.53695,0.5367,0.53695,11000000.0
2008-12-08 08:55:00,0.5371,0.5371,0.5371,0.5371,1000000.0
2008-12-08 08:56:00,0.53684,0.53704,0.53663,0.53663,15600000.0
2008-12-08 08:57:00,0.53644,0.5367,0.53644,0.53648,16200000.0
2008-12-08 08:58:00,0.5371,0.5371,0.5366,0.5368,38200000.0
2008-12-08 08:59:00,0.5368,0.53705,0.5367,0.53685,32600000.0
2008-12-08 09:00:00,0.53685,0.53715,0.53625,0.53715,93400000.0
2008-12-08 09:01:00,0.53655,0.5366,0.53645,0.53655,11000000.0
2008-12-08 09:02:00,0.53655,0.5377,0.53655,0.53755,22200000.0
2008-12-08 09:03:00,0.53765,0.53785,0.53715,0.53715,19800000.0
2008-12-08 09:04:00,0.53725,0.53745,0.53725,0.5373,26000000.0
2008-12-08 09:05:00,0.53745,0.538,0.53745,0.53775,17200000.0
2008-12-08 09:06:00,0.53755,0.5378,0.5375,0.53765,19400000.0
2008-12-08 09:07:00,0.5376,0.5381,0.5375,0.53805,27600000.0
2008-12-08 09:08:00,0.53805,0.5382,0.53805,0.53815,14400000.0
2008-12-08 09:09:00,0.53815,0.5383,0.5381,0.5381,13800000.0
2008-12-08 09:10:00,0.5381,0.5382,0.5381,0.5382,98800000.0
2008-12-08 09:11:00,0.5382,0.539,0.5382,0.539,38000000.0
2008-12-08 09:12:00,0.53915,0.54055,0.53915,0.5401,112000000.0
2008-12-08 09:13:00,0.54035,0.54115,0.54035,0.54095,48400000.0
2008-12-08 09:14:00,0.5411,0.5411,0.5408,0.5408,32000000.0
2008-12-08 09:15:00,0.5408,0.541,0.5405,0.5409,62800000.0
2008-12-08 09:16:00,0.5408,0.541,0.5408,0.5409,37200000.0
2008-12-08 09:17:00,0.5409,0.541,0.5407,0.5408,123600003.0
2008-12-08 09:18:00,0.5408,0.5409,0.5405,0.5405,79800000.0
2008-12-08 09:19:00,0.5405,0.5405,0.5404,0.5404,24000000.0
2008-12-08 09:20:00,0.5404,0.5404,0.5404,0.5404,11200000.0
2008-12-08 09:21:00,0.5404,0.5404,0.5404,0.5404,11200000.0
2008-12-08 09:22:00,0.5403,0.5403,0.53925,0.5394,93600000.0
2008-12-08 09:23:00,0.5394,0.5394,0.53805,0.53875,81200000.0
2008-12-08 09:24:00,0.53875,0.53905,0.5387,0.5387,66200000.0
2008-12-08 09:25:00,0.5387,0.539,0.5387,0.53875,65800000.0
2008-12-08 09:26:00,0.53885,0.53895,0.53875,0.53875,28000000.0
2008-12-08 09:27:00,0.53875,0.5395,0.53875,0.53945,28800000.0
2008-12-08 09:28:00,0.53965,0.53965,0.5393,0.5394,85600000.0
2008-12-08 09:29:00,0.5395,0.53965,0.5393,0.5394,248200000.0
2008-12-08 09:30:00,0.5394,0.53945,0.5394,0.5394,101800000.0
2008-12-08 09:31:00,0.53945,0.5406,0.53945,0.5402,61800000.0
2008-12-08 09:32:00,0.54035,0.54045,0.54035,0.54045,3000000.0
2008-12-08 09:33:00,0.5405,0.54105,0.54045,0.5408,82600000.0
2008-12-08 09:34:00,0.5408,0.54095,0.5407,0.5407,41600000.0
2008-12-08 09:35:00,0.54035,0.5405,0.53965,0.5397,91600000.0
2008-12-08 09:36:00,0.53975,0.5401,0.5397,0.5398,68000000.0
2008-12-08 09:37:00,0.5398,0.5399,0.5396,0.5399,47200000.0
2008-12-08 09:38:00,0.5399,0.5399,0.53975,0.53985,14000000.0
2008-12-08 09:39:00,0.53985,0.53985,0.53975,0.53975,19600000.0
2008-12-08 09:40:00,0.53985,0.53995,0.53975,0.53985,11400000.0
2008-12-08 09:41:00,0.53985,0.5408,0.53985,0.5404,93600000.0
2008-12-08 09:42:00,0.5404,0.54085,0.5404,0.54085,33200000.0
2008-12-08 09:43:00,0.54085,0.54115,0.54075,0.54085,26200000.0
2008-12-08 09:44:00,0.54085,0.5411,0.5407,0.5409,15200000.0
2008-12-08 09:45:00,0.5409,0.54175,0.54085,0.5414,47200000.0
2008-12-08 09:46:00,0.54165,0.54205,0.5415,0.54205,24000000.0
2008-12-08 09:47:00,0.542,0.542,0.54165,0.54165,13800000.0
2008-12-08 09:48:00,0.54165,0.54205,0.54165,0.54205,26800000.0
2008-12-08 09:49:00,0.54225,0.5434,0.542,0.5431,88600000.0
2008-12-08 09:50:00,0.5431,0.54385,0.5431,0.5437,46200000.0
2008-12-08 09:51:00,0.54385,0.5449,0.54385,0.5446,98200000.0
2008-12-08 09:52:00,0.5446,0.5446,0.54375,0.54395,123800000.0
2008-12-08 09:53:00,0.54385,0.54395,0.54355,0.54375,19600000.0
2008-12-08 09:54:00,0.54375,0.5439,0.5436,0.54385,17000000.0
2008-12-08 09:55:00,0.54385,0.544,0.5436,0.54375,20800000.0
2008-12-08 09:56:00,0.54385,0.54435,0.54385,0.54435,18800000.0
2008-12-08 09:57:00,0.54435,0.54435,0.54415,0.54425,23200000.0
2008-12-08 09:58:00,0.5442,0.54425,0.54365,0.5439,57200000.0
2008-12-08 09:59:00,0.5439,0.54395,0.54355,0.54365,36600000.0
2008-12-08 10:00:00,0.5436,0.54405,0.54355,0.54405,38800000.0
2008-12-08 10:01:00,0.5438,0.54415,0.5438,0.54415,25800000.0
2008-12-08 10:02:00,0.5441,0.54485,0.544,0.54485,36600000.0
2008-12-08 10:03:00,0.54485,0.5455,0.54485,0.54535,36800000.0
2008-12-08 10:04:00,0.54535,0.54535,0.54435,0.54475,158400000.0
2008-12-08 10:05:00,0.54465,0.54475,0.5444,0.54475,46200000.0
2008-12-08 10:06:00,0.5446,0.5446,0.54395,0.54435,86200000.0
2008-12-08 10:07:00,0.5443,0.54455,0.5443,0.5444,18000000.0
2008-12-08 10:08:00,0.54445,0.5449,0.5444,0.54485,31200000.0
2008-12-08 10:09:00,0.54485,0.5452,0.5445,0.5445,72800000.0
2008-12-08 10:10:00,0.54455,0.54455,0.54415,0.54425,40400000.0
2008-12-08 10:11:00,0.54415,0.5448,0.5441,0.54445,58600000.0
2008-12-08 10:12:00,0.54445,0.5446,0.54425,0.5443,58200000.0
2008-12-08 10:13:00,0.54435,0.54435,0.5443,0.54435,6000000.0
2008-12-08 10:14:00,0.54435,0.54495,0.54435,0.54495,43200000.0
2008-12-08 10:15:00,0.54495,0.54545,0.54495,0.54505,78400000.0
2008-12-08 10:16:00,0.54505,0.54535,0.54465,0.5449,163400000.0
2008-12-08 10:17:00,0.5449,0.5449,0.5442,0.5442,85800000.0
2008-12-08 10:18:00,0.5442,0.5444,0.54365,0.54365,52800000.0
2008-12-08 10:19:00,0.5438,0.5446,0.5438,0.5446,38200000.0
2008-12-08 10:20:00,0.54465,0.5447,0.54415,0.5443,60600000.0
2008-12-08 10:21:00,0.54435,0.5445,0.54415,0.5445,26200000.0
2008-12-08 10:22:00,0.54445,0.5445,0.5438,0.54415,71800000.0
2008-12-08 10:23:00,0.544,0.54415,0.5436,0.5437,62600000.0
2008-12-08 10:24:00,0.54365,0.54435,0.5435,0.5439,129800000.0
2008-12-08 10:25:00,0.54395,0.5443,0.54375,0.544,51800000.0
2008-12-08 10:26:00,0.54395,0.5449,0.54395,0.5449,80400000.0
2008-12-08 10:27:00,0.5449,0.54515,0.54475,0.54515,45000000.0
2008-12-08 10:28:00,0.54515,0.5458,0.54455,0.54455,95800000.0
2008-12-08 10:29:00,0.5446,0.5453,0.5445,0.54495,91800000.0
2008-12-08 10:30:00,0.54495,0.54505,0.5443,0.54505,85600000.0
2008-12-08 10:31:00,0.545,0.545,0.5443,0.54485,78200000.0
2008-12-08 10:32:00,0.5449,0.54495,0.54485,0.54495,45000000.0
2008-12-08 10:33:00,0.545,0.54505,0.54445,0.54455,27000000.0
2008-12-08 10:34:00,0.54455,0.5447,0.54415,0.5442,40800000.0
2008-12-08 10:35:00,0.54445,0.54465,0.5442,0.54445,44000000.0
2008-12-08 10:36:00,0.54455,0.54485,0.5443,0.54455,78600000.0
2008-12-08 10:37:00,0.5446,0.54465,0.54445,0.54465,37400000.0
2008-12-08 10:38:00,0.5445,0.54475,0.54445,0.5447,57800000.0
2008-12-08 10:39:00,0.54465,0.5447,0.5445,0.5446,16600000.0
2008-12-08 10:40:00,0.5446,0.5449,0.5446,0.5447,13800000.0
2008-12-08 10:41:00,0.5447,0.5454,0.5447,0.54525,56200000.0
2008-12-08 10:42:00,0.54525,0.5454,0.545,0.545,205600000.0
2008-12-08 10:43:00,0.545,0.5452,0.545,0.5452,45600000.0
2008-12-08 10:44:00,0.5452,0.54525,0.545,0.54505,68400000.0
2008-12-08 10:45:00,0.54505,0.54505,0.54435,0.54465,74400000.0
2008-12-08 10:46:00,0.54475,0.54505,0.5446,0.5449,50400000.0
2008-12-08 10:47:00,0.54505,0.54505,0.54485,0.54485,29800000.0
2008-12-08 10:48:00,0.54485,0.54505,0.54485,0.54505,14200000.0
2008-12-08 10:49:00,0.54505,0.54505,0.54475,0.54475,29000000.0
2008-12-08 10:50:00,0.54485,0.54505,0.54465,0.54475,15200000.0
2008-12-08 10:51:00,0.54475,0.54485,0.54475,0.54485,4400000.0
2008-12-08 10:52:00,0.54485,0.5449,0.54475,0.54485,18200000.0
2008-12-08 10:53:00,0.5449,0.54545,0.5448,0.5451,136000000.0
2008-12-08 10:54:00,0.54535,0.54565,0.54495,0.5452,73800000.0
2008-12-08 10:55:00,0.54525,0.5453,0.54525,0.54525,7000000.0
2008-12-08 10:56:00,0.54525,0.54525,0.54505,0.54505,17000000.0
2008-12-08 10:57:00,0.5452,0.54535,0.54505,0.54505,25000000.0
2008-12-08 10:58:00,0.54525,0.54535,0.54495,0.545,42800000.0
2008-12-08 10:59:00,0.54505,0.54505,0.545,0.545,8000000.0
2008-12-08 11:00:00,0.5452,0.54525,0.5448,0.54525,79200000.0
2008-12-08 11:01:00,0.54515,0.5452,0.54455,0.54515,35800000.0
2008-12-08 11:02:00,0.54515,0.54525,0.54465,0.545,71200000.0
2008-12-08 11:03:00,0.54505,0.5459,0.54465,0.5452,100200000.0
2008-12-08 11:04:00,0.5453,0.5461,0.5452,0.5461,66400000.0
2008-12-08 11:05:00,0.54615,0.5464,0.5455,0.5458,87600000.0
2008-12-08 11:06:00,0.546,0.54645,0.5456,0.54615,84800000.0
2008-12-08 11:07:00,0.54615,0.54675,0.54595,0.5463,99600000.0
2008-12-08 11:08:00,0.5464,0.54755,0.5464,0.54665,82400000.0
2008-12-08 11:09:00,0.54665,0.54685,0.5466,0.5468,39200000.0
2008-12-08 11:10:00,0.5468,0.54695,0.54655,0.54655,83200000.0
2008-12-08 11:11:00,0.54645,0.54645,0.54545,0.54585,75000000.0
2008-12-08 11:12:00,0.5458,0.5461,0.54565,0.54595,158000000.0
2008-12-08 11:13:00,0.546,0.5461,0.54555,0.5456,123400000.0
2008-12-08 11:14:00,0.54565,0.54635,0.54565,0.54635,72000000.0
2008-12-08 11:15:00,0.54635,0.54645,0.5462,0.5463,45400000.0
2008-12-08 11:16:00,0.5463,0.5464,0.5463,0.5464,9600000.0
2008-12-08 11:17:00,0.54635,0.54635,0.54575,0.54605,28400000.0
2008-12-08 11:18:00,0.54605,0.5462,0.54605,0.54605,23400000.0
2008-12-08 11:19:00,0.54605,0.54605,0.5451,0.54515,97800000.0
2008-12-08 11:20:00,0.54525,0.54525,0.544,0.54445,99800000.0
2008-12-08 11:21:00,0.54445,0.5449,0.54435,0.5447,78000000.0
2008-12-08 11:22:00,0.54485,0.545,0.5441,0.5443,44800000.0
2008-12-08 11:23:00,0.54425,0.5443,0.54415,0.5443,21600000.0
2008-12-08 11:24:00,0.5443,0.5443,0.5443,0.5443,26200000.0
2008-12-08 11:25:00,0.54435,0.5445,0.5437,0.5438,21200000.0
2008-12-08 11:26:00,0.54395,0.54485,0.54395,0.5447,45600000.0
2008-12-08 11:27:00,0.5448,0.5448,0.54435,0.5445,12000000.0
2008-12-08 11:28:00,0.54465,0.545,0.54465,0.5448,17200000.0
2008-12-08 11:29:00,0.5451,0.5452,0.545,0.54515,6600000.0
2008-12-08 11:30:00,0.54515,0.5462,0.54515,0.5462,34800000.0
2008-12-08 11:31:00,0.5462,0.5462,0.5458,0.5459,6000000.0
2008-12-08 11:32:00,0.5459,0.546,0.5455,0.546,28400000.0
2008-12-08 11:33:00,0.5459,0.5459,0.54525,0.54525,38400000.0
2008-12-08 11:34:00,0.5453,0.5453,0.54465,0.54465,73200000.0
2008-12-08 11:35:00,0.5447,0.5455,0.5447,0.54545,85600000.0
2008-12-08 11:36:00,0.54565,0.5461,0.5455,0.54605,57800000.0
2008-12-08 11:37:00,0.546,0.546,0.5452,0.5459,36200000.0
2008-12-08 11:38:00,0.54595,0.54595,0.54545,0.54545,80200000.0
2008-12-08 11:39:00,0.54545,0.5455,0.54525,0.5454,50800000.0
2008-12-08 11:40:00,0.5454,0.54585,0.54535,0.54585,23800000.0
2008-12-08 11:41:00,0.5461,0.5461,0.5453,0.54535,53800000.0
2008-12-08 11:42:00,0.5453,0.5456,0.5451,0.5454,73800000.0
2008-12-08 11:43:00,0.54545,0.5456,0.5448,0.54535,105800000.0
2008-12-08 11:44:00,0.5452,0.54545,0.5448,0.54515,60400000.0
2008-12-08 11:45:00,0.54525,0.54585,0.5445,0.5454,270400000.0
2008-12-08 11:46:00,0.5445,0.5454,0.5444,0.545,63000000.0
2008-12-08 11:47:00,0.5449,0.54495,0.5445,0.5446,38000000.0
2008-12-08 11:48:00,0.5446,0.5446,0.5433,0.54335,121400000.0
2008-12-08 11:49:00,0.5434,0.5436,0.54325,0.54345,77000000.0
2008-12-08 11:50:00,0.54345,0.54345,0.54295,0.543,109800000.0
2008-12-08 11:51:00,0.54295,0.5432,0.54295,0.54305,66200000.0
2008-12-08 11:52:00,0.5432,0.54355,0.54295,0.5433,33800000.0
2008-12-08 11:53:00,0.5433,0.5433,0.5433,0.5433,1000000.0
2008-12-08 11:54:00,0.54335,0.54335,0.5432,0.5432,15000000.0
2008-12-08 11:55:00,0.5433,0.54335,0.54325,0.5433,9000000.0
2008-12-08 11:56:00,0.54345,0.54365,0.5434,0.5434,11600000.0
2008-12-08 11:57:00,0.5434,0.5434,0.5434,0.5434,1600000.0
2008-12-08 11:58:00,0.5434,0.5436,0.5434,0.5436,12200000.0
2008-12-08 11:59:00,0.5434,0.5434,0.54285,0.54325,19800000.0
2008-12-08 12:00:00,0.54325,0.5435,0.54325,0.5435,29800000.0
2008-12-08 12:01:00,0.5435,0.54365,0.54345,0.54355,21400000.0
2008-12-08 12:02:00,0.54355,0.54365,0.54345,0.54345,8400000.0
2008-12-08 12:03:00,0.5435,0.54395,0.5435,0.54375,23000000.0
2008-12-08 12:04:00,0.54395,0.54395,0.54295,0.54295,43000000.0
2008-12-08 12:05:00,0.543,0.54335,0.54295,0.54315,113400000.0
2008-12-08 12:06:00,0.5432,0.5433,0.54255,0.543,73800000.0
2008-12-08 12:07:00,0.543,0.543,0.543,0.543,1000000.0
2008-12-08 12:08:00,0.54305,0.54355,0.543,0.5434,77600000.0
2008-12-08 12:09:00,0.54355,0.54405,0.54315,0.54405,66800000.0
2008-12-08 12:10:00,0.54405,0.5442,0.54355,0.54355,81200000.0
2008-12-08 12:11:00,0.54355,0.5437,0.54275,0.54295,52400000.0
2008-12-08 12:12:00,0.54285,0.54295,0.54285,0.54295,10000000.0
2008-12-08 12:13:00,0.54295,0.54295,0.5429,0.5429,3000000.0
2008-12-08 12:14:00,0.54285,0.54295,0.5425,0.54255,47600000.0
2008-12-08 12:15:00,0.54275,0.54355,0.54255,0.54355,45400000.0
2008-12-08 12:16:00,0.54365,0.5438,0.54365,0.54375,11600000.0
2008-12-08 12:17:00,0.5439,0.54435,0.5432,0.5438,202800000.0
2008-12-08 12:18:00,0.54415,0.54415,0.54295,0.54295,68800000.0
2008-12-08 12:19:00,0.5431,0.5436,0.5429,0.5434,32400000.0
2008-12-08 12:20:00,0.5435,0.5435,0.5428,0.5428,7000000.0
2008-12-08 12:21:00,0.54285,0.54335,0.54285,0.54315,28200000.0
2008-12-08 12:22:00,0.54295,0.54295,0.5427,0.54285,25600000.0
2008-12-08 12:23:00,0.5429,0.5431,0.5428,0.54285,25800000.0
2008-12-08 12:24:00,0.54295,0.54355,0.54265,0.5428,69400000.0
2008-12-08 12:25:00,0.5432,0.54345,0.54255,0.54275,62200000.0
2008-12-08 12:26:00,0.5429,0.5437,0.54285,0.5434,22200000.0
2008-12-08 12:27:00,0.54345,0.54345,0.5432,0.5432,9000000.0
2008-12-08 12:28:00,0.5431,0.54325,0.5426,0.5427,29200000.0
2008-12-08 12:29:00,0.54235,0.54244,0.54219,0.54225,19600000.0
2008-12-08 12:30:00,0.54285,0.54285,0.5424,0.54255,23600000.0
2008-12-08 12:31:00,0.54255,0.5427,0.5424,0.5425,28600000.0
2008-12-08 12:32:00,0.54255,0.54255,0.5425,0.54255,14400000.0
2008-12-08 12:33:00,0.54255,0.54305,0.54245,0.5428,38200000.0
2008-12-08 12:34:00,0.54295,0.5431,0.54275,0.5429,38000000.0
2008-12-08 12:35:00,0.5429,0.5429,0.54265,0.54265,8000000.0
2008-12-08 12:36:00,0.54265,0.54275,0.54245,0.54245,51800000.0
2008-12-08 12:37:00,0.54245,0.5425,0.54245,0.5425,14400000.0
2008-12-08 12:38:00,0.5425,0.5425,0.5425,0.5425,3600000.0
2008-12-08 12:39:00,0.5426,0.5426,0.5425,0.5425,6200000.0
2008-12-08 12:40:00,0.5425,0.5433,0.54245,0.5433,50000000.0
2008-12-08 12:41:00,0.5433,0.5438,0.5428,0.5428,37400000.0
2008-12-08 12:42:00,0.5429,0.5429,0.5429,0.5429,2000000.0
2008-12-08 12:43:00,0.54275,0.54275,0.54235,0.5425,19400000.0
2008-12-08 12:44:00,0.54245,0.54265,0.54245,0.54265,9200000.0
2008-12-08 12:45:00,0.54265,0.543,0.5425,0.54265,61599997.0
2008-12-08 12:46:00,0.5427,0.5427,0.5427,0.5427,2000000.0
2008-12-08 12:47:00,0.5428,0.5431,0.54265,0.5427,11200000.0
2008-12-08 12:48:00,0.5427,0.5427,0.5427,0.5427,1000000.0
2008-12-08 12:49:00,0.54247,0.54262,0.54234,0.54241,21200000.0
2008-12-08 12:50:00,0.54251,0.54264,0.54228,0.54231,28000000.0
2008-12-08 12:51:00,0.54285,0.543,0.54265,0.54265,4600000.0
2008-12-08 12:52:00,0.5428,0.543,0.54265,0.5428,31000000.0
2008-12-08 12:53:00,0.54285,0.54285,0.5427,0.5427,4000000.0
2008-12-08 12:54:00,0.5427,0.5427,0.5427,0.5427,2000000.0
2008-12-08 12:55:00,0.5427,0.5428,0.54255,0.54255,27600000.0
2008-12-08 12:56:00,0.5427,0.5427,0.5427,0.5427,2000000.0
2008-12-08 12:57:00,0.5427,0.54275,0.5427,0.54275,2000000.0
2008-12-08 12:58:00,0.54275,0.54275,0.54275,0.54275,1000000.0
2008-12-08 12:59:00,0.5426,0.5426,0.542,0.5424,33000000.0
2008-12-08 13:00:00,0.54255,0.5433,0.54225,0.54245,56500000.0
2008-12-08 13:01:00,0.5427,0.543,0.54225,0.5429,47400000.0
2008-12-08 13:02:00,0.543,0.5433,0.542,0.5421,55400000.0
2008-12-08 13:03:00,0.5422,0.54225,0.5421,0.5422,12000000.0
2008-12-08 13:04:00,0.54205,0.5424,0.54205,0.54235,11000000.0
2008-12-08 13:05:00,0.5423,0.5426,0.54215,0.5424,35800000.0
2008-12-08 13:06:00,0.5424,0.5425,0.5422,0.5424,23000000.0
2008-12-08 13:07:00,0.54255,0.5426,0.5424,0.5424,14400000.0
2008-12-08 13:08:00,0.5424,0.54315,0.54205,0.54315,72000000.0
2008-12-08 13:09:00,0.543,0.5439,0.54295,0.5438,258800010.0
2008-12-08 13:10:00,0.54385,0.54385,0.5434,0.5436,35200000.0
2008-12-08 13:11:00,0.5436,0.5438,0.5435,0.5438,14800000.0
2008-12-08 13:12:00,0.5436,0.5439,0.5434,0.5436,107800000.0
2008-12-08 13:13:00,0.5437,0.544,0.54365,0.5438,18200000.0
2008-12-08 13:14:00,0.5439,0.54415,0.5437,0.5437,205200000.0
2008-12-08 13:15:00,0.5439,0.54405,0.5435,0.5436,243600000.0
2008-12-08 13:16:00,0.5436,0.5436,0.54325,0.5436,63200000.0
2008-12-08 13:17:00,0.5436,0.5437,0.54345,0.54345,17600000.0
2008-12-08 13:18:00,0.5436,0.54365,0.54325,0.54365,40800000.0
2008-12-08 13:19:00,0.54355,0.54365,0.5434,0.54345,16600000.0
2008-12-08 13:20:00,0.54355,0.5437,0.54355,0.5437,2000000.0
2008-12-08 13:21:00,0.5436,0.5436,0.5434,0.5434,12600000.0
2008-12-08 13:22:00,0.5434,0.5434,0.5434,0.5434,1000000.0
2008-12-08 13:23:00,0.54302,0.54325,0.5429,0.54319,18000000.0
2008-12-08 13:24:00,0.54314,0.54329,0.54306,0.54314,34000000.0
2008-12-08 13:25:00,0.54345,0.5438,0.54335,0.5436,27000000.0
2008-12-08 13:26:00,0.54365,0.54365,0.54365,0.54365,3000000.0
2008-12-08 13:27:00,0.54365,0.5438,0.5435,0.5435,9600000.0
2008-12-08 13:28:00,0.544,0.54415,0.5434,0.54345,66800000.0
2008-12-08 13:29:00,0.54355,0.5438,0.54355,0.5436,15800000.0
2008-12-08 13:30:00,0.54365,0.5439,0.54355,0.5436,72400000.0
2008-12-08 13:31:00,0.54365,0.5437,0.5436,0.5436,15000000.0
2008-12-08 13:32:00,0.5436,0.5436,0.5436,0.5436,56000000.0
2008-12-08 13:33:00,0.5436,0.5436,0.5435,0.5435,52800000.0
2008-12-08 13:34:00,0.5435,0.5435,0.5435,0.5435,2000000.0
2008-12-08 13:35:00,0.543,0.54338,0.543,0.54323,22000000.0
2008-12-08 13:36:00,0.54328,0.5433,0.5432,0.5433,8200000.0
2008-12-08 13:37:00,0.5435,0.5435,0.5435,0.5435,4000000.0
2008-12-08 13:38:00,0.54309,0.54317,0.54303,0.54314,40000000.0
2008-12-08 13:39:00,0.543,0.54308,0.54294,0.54301,32000000.0
2008-12-08 13:40:00,0.54298,0.54309,0.54296,0.54304,7000000.0
2008-12-08 13:41:00,0.54311,0.54324,0.54303,0.54303,21000000.0
2008-12-08 13:42:00,0.5435,0.5435,0.5435,0.5435,1600000.0
2008-12-08 13:43:00,0.5431,0.54322,0.54305,0.54322,9800000.0
2008-12-08 13:44:00,0.54323,0.54323,0.54311,0.54318,5000000.0
2008-12-08 13:45:00,0.54315,0.54315,0.54298,0.54312,13800000.0
2008-12-08 13:46:00,0.54355,0.54355,0.54345,0.54345,5000000.0
2008-12-08 13:47:00,0.54345,0.54345,0.5431,0.5432,11600000.0
2008-12-08 13:48:00,0.5432,0.5433,0.5432,0.5433,15800000.0
2008-12-08 13:49:00,0.54325,0.54325,0.54325,0.54325,2000000.0
2008-12-08 13:50:00,0.5433,0.54355,0.5432,0.5435,25600000.0
2008-12-08 13:51:00,0.54345,0.54345,0.5432,0.5433,20400000.0
2008-12-08 13:52:00,0.5435,0.54355,0.5433,0.5434,46400000.0
2008-12-08 13:53:00,0.5434,0.5434,0.54315,0.5433,10000000.0
2008-12-08 13:54:00,0.54335,0.5435,0.54335,0.5435,12200000.0
2008-12-08 13:55:00,0.54303,0.5432,0.5428,0.54305,33800000.0
2008-12-08 13:56:00,0.54355,0.5436,0.5435,0.5436,9800000.0
2008-12-08 13:57:00,0.54365,0.54415,0.5435,0.54415,131800000.0
2008-12-08 13:58:00,0.54395,0.5442,0.5438,0.5441,109000000.0
2008-12-08 13:59:00,0.544,0.5442,0.54345,0.54375,469800000.0
2008-12-08 14:00:00,0.5437,0.5439,0.54315,0.54375,961800006.0
2008-12-08 14:01:00,0.5437,0.5439,0.54315,0.5437,1327399990.0
2008-12-08 14:02:00,0.5437,0.54385,0.54315,0.54385,884999992.0
2008-12-08 14:03:00,0.54365,0.5438,0.5434,0.54375,286199996.0
2008-12-08 14:04:00,0.5438,0.544,0.54345,0.5437,627200015.0
2008-12-08 14:05:00,0.5439,0.54395,0.5435,0.5439,1211600029.0
2008-12-08 14:06:00,0.54395,0.544,0.54395,0.54395,10000000.0
2008-12-08 14:07:00,0.54405,0.5441,0.54395,0.54395,4000000.0
2008-12-08 14:08:00,0.5439,0.54395,0.5439,0.54395,4000000.0
2008-12-08 14:09:00,0.5436,0.54369,0.54331,0.54368,43200000.0
2008-12-08 14:10:00,0.54395,0.54395,0.5439,0.54395,4000000.0
2008-12-08 14:11:00,0.5439,0.5439,0.5438,0.54385,11400000.0
2008-12-08 14:12:00,0.5438,0.54385,0.5438,0.5438,7000000.0
2008-12-08 14:13:00,0.5438,0.544,0.5436,0.54385,168000000.0
2008-12-08 14:14:00,0.5438,0.5438,0.5438,0.5438,56200000.0
2008-12-08 14:15:00,0.5438,0.5438,0.54285,0.54325,100200000.0
2008-12-08 14:16:00,0.5434,0.54355,0.5432,0.54325,28200000.0
2008-12-08 14:17:00,0.54345,0.5436,0.5431,0.5435,49000000.0
2008-12-08 14:18:00,0.54309,0.54342,0.54279,0.54324,52000000.0
2008-12-08 14:19:00,0.5435,0.54365,0.5434,0.54355,10800000.0
2008-12-08 14:20:00,0.54355,0.54355,0.543,0.543,17800000.0
2008-12-08 14:21:00,0.5431,0.5438,0.5431,0.5435,16100000.0
2008-12-08 14:22:00,0.5438,0.5444,0.5438,0.5444,31000000.0
2008-12-08 14:23:00,0.54425,0.5444,0.5442,0.5442,60600000.0
2008-12-08 14:24:00,0.5442,0.5442,0.5442,0.5442,4000000.0
2008-12-08 14:25:00,0.5442,0.5442,0.5442,0.5442,6000000.0
2008-12-08 14:26:00,0.54415,0.54415,0.5435,0.5435,44200000.0
2008-12-08 14:27:00,0.54345,0.54345,0.54205,0.5428,96200000.0
2008-12-08 14:28:00,0.5428,0.5428,0.54225,0.5424,60200000.0
2008-12-08 14:29:00,0.5424,0.5424,0.54165,0.54185,36800000.0
2008-12-08 14:30:00,0.5419,0.54225,0.5416,0.5417,77600000.0
2008-12-08 14:31:00,0.5416,0.5417,0.5416,0.5417,15400000.0
2008-12-08 14:32:00,0.5417,0.5417,0.54115,0.54115,18400000.0
2008-12-08 14:33:00,0.5412,0.5423,0.5412,0.54225,44200000.0
2008-12-08 14:34:00,0.54225,0.5424,0.5421,0.5424,18400000.0
2008-12-08 14:35:00,0.5424,0.5425,0.5423,0.5423,24200000.0
2008-12-08 14:36:00,0.5423,0.5426,0.5422,0.5426,20600000.0
2008-12-08 14:37:00,0.5427,0.54315,0.54265,0.54275,58000000.0
2008-12-08 14:38:00,0.5428,0.54285,0.5428,0.54285,11000000.0
2008-12-08 14:39:00,0.54285,0.54315,0.5426,0.54265,53600000.0
2008-12-08 14:40:00,0.5426,0.54265,0.5425,0.5425,15000000.0
2008-12-08 14:41:00,0.5425,0.5425,0.5425,0.5425,8000000.0
2008-12-08 14:42:00,0.5425,0.5425,0.54245,0.54245,3000000.0
2008-12-08 14:43:00,0.54245,0.54245,0.5424,0.5424,24200000.0
2008-12-08 14:44:00,0.5424,0.5424,0.54195,0.5424,30000000.0
2008-12-08 14:45:00,0.5424,0.5424,0.5424,0.5424,3200000.0
2008-12-08 14:46:00,0.5424,0.5425,0.5422,0.5423,22600000.0
2008-12-08 14:47:00,0.5423,0.54235,0.54215,0.5423,13000000.0
2008-12-08 14:48:00,0.54225,0.54225,0.5421,0.5421,9000000.0
2008-12-08 14:49:00,0.5421,0.54235,0.5421,0.54235,9200000.0
2008-12-08 14:50:00,0.5423,0.5423,0.54215,0.54215,4000000.0
2008-12-08 14:51:00,0.5421,0.5421,0.5421,0.5421,2000000.0
2008-12-08 14:52:00,0.5421,0.5421,0.5421,0.5421,2200000.0
2008-12-08 14:53:00,0.54215,0.54215,0.5421,0.5421,22600000.0
2008-12-08 14:54:00,0.5421,0.5421,0.54165,0.5417,21400000.0
2008-12-08 14:55:00,0.54175,0.5419,0.54165,0.5419,14400000.0
2008-12-08 14:56:00,0.542,0.54225,0.54185,0.5422,52800000.0
2008-12-08 14:57:00,0.5422,0.5422,0.5422,0.5422,25600000.0
2008-12-08 14:58:00,0.5422,0.5422,0.5422,0.5422,24000000.0
2008-12-08 14:59:00,0.5422,0.5422,0.5422,0.5422,3200000.0
2008-12-08 15:00:00,0.5422,0.5422,0.5422,0.5422,4800000.0
2008-12-08 15:01:00,0.5422,0.5422,0.5422,0.5422,4800000.0
2008-12-08 15:02:00,0.5422,0.5422,0.5422,0.5422,11200000.0
2008-12-08 15:03:00,0.54235,0.5424,0.5422,0.5422,24600000.0
2008-12-08 15:04:00,0.5422,0.5422,0.5422,0.5422,4800000.0
2008-12-08 15:05:00,0.5422,0.5422,0.5422,0.5422,3200000.0
2008-12-08 15:06:00,0.5422,0.5433,0.5422,0.543,44000000.0
2008-12-08 15:07:00,0.54295,0.54315,0.5429,0.54305,15400000.0
2008-12-08 15:08:00,0.5431,0.5434,0.54295,0.5432,130200000.0
2008-12-08 15:09:00,0.543,0.5432,0.54285,0.543,36200000.0
2008-12-08 15:10:00,0.543,0.543,0.54225,0.5424,36600000.0
2008-12-08 15:11:00,0.5424,0.5424,0.54215,0.54215,11600000.0
2008-12-08 15:12:00,0.54215,0.54235,0.54215,0.54215,5000000.0
2008-12-08 15:13:00,0.5421,0.5421,0.5421,0.5421,1000000.0
2008-12-08 15:14:00,0.5421,0.54235,0.54165,0.54235,16400000.0
2008-12-08 15:15:00,0.54235,0.54235,0.54195,0.542,12600000.0
2008-12-08 15:16:00,0.542,0.542,0.542,0.542,10800000.0
2008-12-08 15:17:00,0.542,0.5424,0.542,0.5421,30600000.0
2008-12-08 15:18:00,0.5422,0.5422,0.5421,0.5421,14800000.0
2008-12-08 15:19:00,0.5421,0.5423,0.54205,0.5421,18800000.0
2008-12-08 15:20:00,0.5421,0.5422,0.5421,0.5421,44400000.0
2008-12-08 15:21:00,0.5421,0.54215,0.5421,0.54215,26800000.0
2008-12-08 15:22:00,0.54215,0.54215,0.5421,0.5421,13800000.0
2008-12-08 15:23:00,0.5421,0.5421,0.5421,0.5421,16000000.0
2008-12-08 15:24:00,0.54225,0.54255,0.54205,0.5425,48400000.0
2008-12-08 15:25:00,0.5425,0.5425,0.54225,0.5423,17800000.0
2008-12-08 15:26:00,0.5423,0.5425,0.54225,0.5425,25400000.0
2008-12-08 15:27:00,0.5425,0.5425,0.5425,0.5425,3200000.0
2008-12-08 15:28:00,0.5425,0.5425,0.54225,0.5423,10000000.0
2008-12-08 15:29:00,0.5423,0.5425,0.5423,0.5424,18400000.0
2008-12-08 15:30:00,0.5424,0.5425,0.5424,0.5424,22600000.0
2008-12-08 15:31:00,0.5424,0.54245,0.54235,0.54245,21600000.0
2008-12-08 15:32:00,0.54245,0.54245,0.5424,0.5424,5800000.0
2008-12-08 15:33:00,0.5424,0.5424,0.5424,0.5424,3200000.0
2008-12-08 15:34:00,0.5424,0.5424,0.5424,0.5424,11200000.0
2008-12-08 15:35:00,0.5424,0.5424,0.5424,0.5424,9600000.0
2008-12-08 15:36:00,0.5424,0.5426,0.54225,0.5426,32000000.0
2008-12-08 15:37:00,0.5426,0.54275,0.5426,0.5427,43000000.0
2008-12-08 15:38:00,0.5427,0.5429,0.5427,0.5429,61600000.0
2008-12-08 15:39:00,0.5429,0.5432,0.5429,0.543,24000000.0
2008-12-08 15:40:00,0.543,0.54325,0.543,0.5431,30000000.0
2008-12-08 15:41:00,0.5431,0.5431,0.5431,0.5431,3800000.0
2008-12-08 15:42:00,0.5431,0.54315,0.5431,0.5431,17600000.0
2008-12-08 15:43:00,0.5431,0.5436,0.5431,0.5431,47000000.0
2008-12-08 15:44:00,0.54325,0.54325,0.54325,0.54325,1000000.0
2008-12-08 15:45:00,0.54325,0.54325,0.54275,0.5431,39000000.0
2008-12-08 15:46:00,0.5431,0.54335,0.5431,0.54325,20200000.0
2008-12-08 15:47:00,0.54325,0.54325,0.5431,0.54315,22200000.0
2008-12-08 15:48:00,0.54315,0.54355,0.54315,0.5434,68800000.0
2008-12-08 15:49:00,0.5434,0.54355,0.5433,0.54355,24000000.0
2008-12-08 15:50:00,0.5435,0.5436,0.54335,0.54345,42200000.0
2008-12-08 15:51:00,0.54345,0.5437,0.5433,0.5434,42600000.0
2008-12-08 15:52:00,0.5434,0.54345,0.5434,0.54345,5200000.0
2008-12-08 15:53:00,0.54345,0.54355,0.54335,0.5434,28000000.0
2008-12-08 15:54:00,0.5434,0.5434,0.5434,0.5434,14000000.0
2008-12-08 15:55:00,0.5434,0.5434,0.5434,0.5434,11000000.0
2008-12-08 15:56:00,0.5434,0.5434,0.5434,0.5434,11000000.0
2008-12-08 15:57:00,0.5434,0.5434,0.5434,0.5434,11000000.0
2008-12-08 15:58:00,0.5434,0.5434,0.54335,0.5434,17200000.0
2008-12-08 15:59:00,0.54335,0.54405,0.54335,0.544,17600000.0
2008-12-08 16:00:00,0.544,0.544,0.544,0.544,1800000.0
2008-12-08 16:01:00,0.544,0.5443,0.544,0.54415,57000000.0
2008-12-08 16:02:00,0.54415,0.5443,0.5441,0.5441,15800000.0
2008-12-08 16:03:00,0.54425,0.54435,0.54375,0.54405,136200000.0
2008-12-08 16:04:00,0.54415,0.5443,0.5439,0.5442,210800000.0
2008-12-08 16:05:00,0.5441,0.5443,0.54335,0.54335,664200000.0
2008-12-08 16:06:00,0.5434,0.5435,0.54315,0.54325,43000000.0
2008-12-08 16:07:00,0.54345,0.54365,0.54265,0.5428,36600000.0
2008-12-08 16:08:00,0.54285,0.54315,0.5428,0.54285,47600000.0
2008-12-08 16:09:00,0.54285,0.54285,0.5427,0.54275,26000000.0
2008-12-08 16:10:00,0.5427,0.54295,0.5424,0.5426,43800000.0
2008-12-08 16:11:00,0.5426,0.5426,0.5423,0.5424,45400000.0
2008-12-08 16:12:00,0.5424,0.5424,0.5422,0.54225,30400000.0
2008-12-08 16:13:00,0.54225,0.54235,0.5421,0.5422,19400000.0
2008-12-08 16:14:00,0.5422,0.54225,0.5422,0.54225,4000000.0
2008-12-08 16:15:00,0.54225,0.54235,0.5422,0.5422,12000000.0
2008-12-08 16:16:00,0.54215,0.54215,0.5407,0.5409,84200000.0
2008-12-08 16:17:00,0.541,0.54125,0.54075,0.5411,77200000.0
2008-12-08 16:18:00,0.54105,0.5412,0.54105,0.54105,14200000.0
2008-12-08 16:19:00,0.54105,0.54135,0.541,0.5412,62400000.0
2008-12-08 16:20:00,0.5412,0.5412,0.5407,0.5408,79200000.0
2008-12-08 16:21:00,0.54095,0.54125,0.54085,0.541,84200000.0
2008-12-08 16:22:00,0.541,0.54105,0.5404,0.5408,75400000.0
2008-12-08 16:23:00,0.5408,0.5408,0.54025,0.5405,67000000.0
2008-12-08 16:24:00,0.54015,0.54085,0.54015,0.54045,38800000.0
2008-12-08 16:25:00,0.54045,0.54085,0.5403,0.5407,42600000.0
2008-12-08 16:26:00,0.5407,0.54085,0.54045,0.5405,61600000.0
2008-12-08 16:27:00,0.5403,0.5405,0.54015,0.54015,24400000.0
2008-12-08 16:28:00,0.5402,0.5402,0.5396,0.5402,60000000.0
2008-12-08 16:29:00,0.54025,0.5409,0.54025,0.5405,37000000.0
2008-12-08 16:30:00,0.54045,0.54065,0.54015,0.5405,99000000.0
2008-12-08 16:31:00,0.5405,0.54055,0.54035,0.54055,62200000.0
2008-12-08 16:32:00,0.54055,0.5409,0.54055,0.54055,187800000.0
2008-12-08 16:33:00,0.54055,0.5408,0.5405,0.5407,81400000.0
2008-12-08 16:34:00,0.5409,0.5409,0.5405,0.5405,34600000.0
2008-12-08 16:35:00,0.54055,0.54055,0.54045,0.5405,55600000.0
2008-12-08 16:36:00,0.54055,0.5407,0.5399,0.54035,104800000.0
2008-12-08 16:37:00,0.54055,0.54095,0.54055,0.5409,19200000.0
2008-12-08 16:38:00,0.5409,0.54165,0.5409,0.5416,74000000.0
2008-12-08 16:39:00,0.54165,0.5426,0.54115,0.5415,71400000.0
2008-12-08 16:40:00,0.5415,0.54295,0.54145,0.5422,86400000.0
2008-12-08 16:41:00,0.5423,0.5427,0.5423,0.5424,31000000.0
2008-12-08 16:42:00,0.5424,0.5428,0.5424,0.5425,38200000.0
2008-12-08 16:43:00,0.5425,0.5425,0.5424,0.5424,38800000.0
2008-12-08 16:44:00,0.5424,0.5425,0.5424,0.5424,58400000.0
2008-12-08 16:45:00,0.5424,0.5424,0.5424,0.5424,8400000.0
2008-12-08 16:46:00,0.5424,0.5424,0.5418,0.54195,26600000.0
2008-12-08 16:47:00,0.5419,0.54195,0.54185,0.54185,18000000.0
2008-12-08 16:48:00,0.54175,0.54195,0.54175,0.5419,18000000.0
2008-12-08 16:49:00,0.5419,0.5419,0.54165,0.54175,34400000.0
2008-12-08 16:50:00,0.54185,0.54245,0.5415,0.5421,66000000.0
2008-12-08 16:51:00,0.5421,0.5421,0.54165,0.54185,40000000.0
2008-12-08 16:52:00,0.54115,0.54125,0.5404,0.54065,50200000.0
2008-12-08 16:53:00,0.54065,0.54065,0.5397,0.53995,104600000.0
2008-12-08 16:54:00,0.53995,0.53995,0.53965,0.5399,29600000.0
2008-12-08 16:55:00,0.5398,0.5398,0.53955,0.5397,34600000.0
2008-12-08 16:56:00,0.5396,0.5397,0.5391,0.5391,72800000.0
2008-12-08 16:57:00,0.5391,0.5391,0.5386,0.5386,26700000.0
2008-12-08 16:58:00,0.5386,0.5386,0.53805,0.53825,51600000.0
2008-12-08 16:59:00,0.5383,0.53915,0.5382,0.53835,65800000.0
2008-12-08 17:00:00,0.53845,0.539,0.53835,0.5387,64800000.0
2008-12-08 17:01:00,0.5385,0.5387,0.5385,0.5387,10000000.0
2008-12-08 17:02:00,0.5387,0.5389,0.53855,0.5387,27800000.0
2008-12-08 17:03:00,0.5387,0.5393,0.5386,0.53895,85800000.0
2008-12-08 17:04:00,0.53895,0.53895,0.5381,0.5387,188800000.0
2008-12-08 17:05:00,0.5387,0.53885,0.53855,0.5386,26600000.0
2008-12-08 17:06:00,0.5386,0.5395,0.53845,0.5387,96400000.0
2008-12-08 17:07:00,0.5387,0.539,0.5386,0.539,65600000.0
2008-12-08 17:08:00,0.539,0.5393,0.539,0.5393,14600000.0
2008-12-08 17:09:00,0.5393,0.5396,0.5391,0.5392,37800000.0
2008-12-08 17:10:00,0.5392,0.53935,0.539,0.5393,56400000.0
2008-12-08 17:11:00,0.5393,0.53935,0.5386,0.5387,202000008.0
2008-12-08 17:12:00,0.53865,0.539,0.53865,0.5388,48200000.0
2008-12-08 17:13:00,0.5389,0.5391,0.5386,0.5387,51600000.0
2008-12-08 17:14:00,0.5387,0.5387,0.5386,0.5386,234000000.0
2008-12-08 17:15:00,0.5386,0.5396,0.5385,0.5396,92800000.0
2008-12-08 17:16:00,0.5396,0.5399,0.5394,0.5397,25800000.0
2008-12-08 17:17:00,0.53935,0.5401,0.53935,0.5401,38000000.0
2008-12-08 17:18:00,0.54,0.54055,0.54,0.54045,24200000.0
2008-12-08 17:19:00,0.54045,0.5405,0.5391,0.5402,88800000.0
2008-12-08 17:20:00,0.5402,0.5405,0.53965,0.54005,82600000.0
2008-12-08 17:21:00,0.54015,0.5404,0.54,0.5401,146240000.0
2008-12-08 17:22:00,0.5401,0.5408,0.5398,0.54075,34600000.0
2008-12-08 17:23:00,0.5408,0.5409,0.5406,0.5406,23600000.0
2008-12-08 17:24:00,0.54,0.5411,0.54,0.54095,69600000.0
2008-12-08 17:25:00,0.54095,0.5411,0.54045,0.5409,41000000.0
2008-12-08 17:26:00,0.5411,0.5416,0.5409,0.54135,98000000.0
2008-12-08 17:27:00,0.5416,0.54165,0.54095,0.54115,63400000.0
2008-12-08 17:28:00,0.541,0.5415,0.5405,0.54105,186200000.0
2008-12-08 17:29:00,0.54105,0.54135,0.5409,0.541,93800000.0
2008-12-08 17:30:00,0.54105,0.542,0.54105,0.5415,51400000.0
2008-12-08 17:31:00,0.5416,0.542,0.54135,0.5416,104600000.0
2008-12-08 17:32:00,0.5418,0.54275,0.5418,0.54275,64000000.0
2008-12-08 17:33:00,0.54285,0.5432,0.54195,0.543,85600000.0
2008-12-08 17:34:00,0.5431,0.5434,0.54185,0.54185,129400000.0
2008-12-08 17:35:00,0.54185,0.54235,0.54165,0.54205,52600000.0
2008-12-08 17:36:00,0.542,0.542,0.5412,0.54165,62000000.0
2008-12-08 17:37:00,0.5417,0.54235,0.54165,0.54225,185200000.0
2008-12-08 17:38:00,0.5423,0.5423,0.5417,0.5418,99800000.0
2008-12-08 17:39:00,0.5418,0.5418,0.5418,0.5418,481600000.0
2008-12-08 17:40:00,0.5418,0.5422,0.5418,0.542,66200000.0
2008-12-08 17:41:00,0.542,0.5422,0.54165,0.54185,67200000.0
2008-12-08 17:42:00,0.5418,0.54215,0.5418,0.542,66600000.0
2008-12-08 17:43:00,0.542,0.5428,0.542,0.54245,34400000.0
2008-12-08 17:44:00,0.5424,0.5428,0.54215,0.5426,54800000.0
2008-12-08 17:45:00,0.5427,0.5427,0.5425,0.5427,20000000.0
2008-12-08 17:46:00,0.54275,0.5431,0.54275,0.54275,32000000.0
2008-12-08 17:47:00,0.5428,0.5428,0.5427,0.5427,18200000.0
2008-12-08 17:48:00,0.5428,0.5431,0.5425,0.54265,37200000.0
2008-12-08 17:49:00,0.5426,0.54265,0.54255,0.54255,17800000.0
2008-12-08 17:50:00,0.54255,0.54265,0.54255,0.5426,30400000.0
2008-12-08 17:51:00,0.5426,0.54285,0.5426,0.54285,9800000.0
2008-12-08 17:52:00,0.54285,0.54285,0.5426,0.5426,12800000.0
2008-12-08 17:53:00,0.5426,0.5426,0.54255,0.5426,16600000.0
2008-12-08 17:54:00,0.5426,0.5426,0.5417,0.5417,36200000.0
2008-12-08 17:55:00,0.5417,0.54225,0.5416,0.5417,97200000.0
2008-12-08 17:56:00,0.5417,0.5417,0.5413,0.54155,50400000.0
2008-12-08 17:57:00,0.5416,0.5417,0.54145,0.54145,56400000.0
2008-12-08 17:58:00,0.5414,0.5417,0.5413,0.5413,83000000.0
2008-12-08 17:59:00,0.5413,0.5426,0.5413,0.5426,86800000.0
2008-12-08 18:00:00,0.5427,0.54325,0.5421,0.5426,77600000.0
2008-12-08 18:01:00,0.5426,0.54285,0.54245,0.5425,32200000.0
2008-12-08 18:02:00,0.5425,0.54295,0.5425,0.54295,53400000.0
2008-12-08 18:03:00,0.5429,0.5429,0.54245,0.54245,26000000.0
2008-12-08 18:04:00,0.5425,0.5425,0.54245,0.54245,3400000.0
2008-12-08 18:05:00,0.5423,0.54245,0.5423,0.5424,28400000.0
2008-12-08 18:06:00,0.5424,0.5424,0.54225,0.5423,19800000.0
2008-12-08 18:07:00,0.5423,0.5423,0.5422,0.5422,15000000.0
2008-12-08 18:08:00,0.5422,0.5422,0.5412,0.5413,96700000.0
2008-12-08 18:09:00,0.5413,0.5415,0.54125,0.5415,20600000.0
2008-12-08 18:10:00,0.5415,0.54195,0.5415,0.5415,37000000.0
2008-12-08 18:11:00,0.54165,0.54165,0.5413,0.5414,36000000.0
2008-12-08 18:12:00,0.5414,0.54255,0.5414,0.54205,31640000.0
2008-12-08 18:13:00,0.54215,0.54235,0.5414,0.54235,36800000.0
2008-12-08 18:14:00,0.5425,0.5425,0.54245,0.54245,5200000.0
2008-12-08 18:15:00,0.54245,0.54245,0.54185,0.5423,28600000.0
2008-12-08 18:16:00,0.5423,0.54285,0.54215,0.5428,41000000.0
2008-12-08 18:17:00,0.5428,0.5435,0.54275,0.54345,69000000.0
2008-12-08 18:18:00,0.5433,0.5436,0.5429,0.5436,48400000.0
2008-12-08 18:19:00,0.5437,0.5443,0.5435,0.5443,38600000.0
2008-12-08 18:20:00,0.5443,0.5449,0.5443,0.5449,58600000.0
2008-12-08 18:21:00,0.5449,0.545,0.54485,0.54485,43600000.0
2008-12-08 18:22:00,0.54485,0.54515,0.54485,0.5449,58400000.0
2008-12-08 18:23:00,0.545,0.54545,0.5449,0.54545,35200000.0
2008-12-08 18:24:00,0.54545,0.54555,0.54545,0.54545,27000000.0
2008-12-08 18:25:00,0.54545,0.54555,0.54545,0.54545,37800000.0
2008-12-08 18:26:00,0.54545,0.54545,0.5446,0.5446,64400000.0
2008-12-08 18:27:00,0.5446,0.54475,0.5439,0.5441,102800000.0
2008-12-08 18:28:00,0.5441,0.5449,0.5437,0.5443,125600000.0
2008-12-08 18:29:00,0.5443,0.5443,0.54415,0.5442,29600000.0
2008-12-08 18:30:00,0.54425,0.5445,0.54425,0.5444,28200000.0
2008-12-08 18:31:00,0.5444,0.5444,0.5438,0.54405,48000000.0
2008-12-08 18:32:00,0.54415,0.5444,0.54405,0.54415,51600000.0
2008-12-08 18:33:00,0.54415,0.5442,0.5441,0.5441,22200000.0
2008-12-08 18:34:00,0.5441,0.54425,0.54395,0.54425,37600000.0
2008-12-08 18:35:00,0.54425,0.5443,0.5442,0.5443,26200000.0
2008-12-08 18:36:00,0.5444,0.5444,0.54375,0.54375,87400000.0
2008-12-08 18:37:00,0.5438,0.54435,0.5438,0.54395,41600000.0
2008-12-08 18:38:00,0.54395,0.54405,0.54375,0.54375,44200000.0
2008-12-08 18:39:00,0.54375,0.544,0.5437,0.54395,28000000.0
2008-12-08 18:40:00,0.54385,0.54415,0.5435,0.544,88800000.0
2008-12-08 18:41:00,0.54395,0.5442,0.5438,0.54395,61400000.0
2008-12-08 18:42:00,0.5439,0.54395,0.5439,0.54395,7200000.0
2008-12-08 18:43:00,0.5439,0.54395,0.5439,0.54395,5000000.0
2008-12-08 18:44:00,0.54395,0.5442,0.5439,0.54395,14400000.0
2008-12-08 18:45:00,0.544,0.5441,0.5438,0.5439,23200000.0
2008-12-08 18:46:00,0.5439,0.5444,0.54375,0.54435,29000000.0
2008-12-08 18:47:00,0.54445,0.54475,0.54445,0.54475,17800000.0
2008-12-08 18:48:00,0.54475,0.5453,0.54475,0.5453,4000000.0
2008-12-08 18:49:00,0.54515,0.5453,0.54515,0.5453,16000000.0
2008-12-08 18:50:00,0.54525,0.54525,0.54525,0.54525,1000000.0
2008-12-08 18:51:00,0.54523,0.54533,0.54486,0.54486,86600000.0
2008-12-08 18:52:00,0.54515,0.5453,0.5448,0.54515,21000000.0
2008-12-08 18:53:00,0.5453,0.54535,0.54525,0.54525,5200000.0
2008-12-08 18:54:00,0.5453,0.54535,0.5453,0.54535,8200000.0
2008-12-08 18:55:00,0.5454,0.54555,0.5451,0.54515,23400000.0
2008-12-08 18:56:00,0.54515,0.54515,0.54305,0.54315,109900000.0
2008-12-08 18:57:00,0.5431,0.5441,0.54305,0.544,47400000.0
2008-12-08 18:58:00,0.54395,0.54445,0.5439,0.54415,37400000.0
2008-12-08 18:59:00,0.54415,0.54425,0.54405,0.54425,12600000.0
2008-12-08 19:00:00,0.54425,0.5444,0.5441,0.5441,21000000.0
2008-12-08 19:01:00,0.54405,0.5441,0.54405,0.5441,7400000.0
2008-12-08 19:02:00,0.54362,0.54376,0.54356,0.5437,49000000.0
2008-12-08 19:03:00,0.54358,0.54374,0.54356,0.54374,11400000.0
2008-12-08 19:04:00,0.5441,0.5441,0.5441,0.5441,1600000.0
2008-12-08 19:05:00,0.54395,0.54395,0.54235,0.54285,65400000.0
2008-12-08 19:06:00,0.54285,0.54315,0.5427,0.54315,19400000.0
2008-12-08 19:07:00,0.54325,0.54335,0.54325,0.54335,11200000.0
2008-12-08 19:08:00,0.5434,0.54425,0.5434,0.54375,66400000.0
2008-12-08 19:09:00,0.5438,0.544,0.5438,0.544,3000000.0
2008-12-08 19:10:00,0.54357,0.54379,0.54357,0.54379,44400000.0
2008-12-08 19:11:00,0.5439,0.544,0.5438,0.544,12800000.0
2008-12-08 19:12:00,0.544,0.5442,0.544,0.544,8400000.0
2008-12-08 19:13:00,0.544,0.544,0.54365,0.544,31600000.0
2008-12-08 19:14:00,0.544,0.544,0.544,0.544,2000000.0
2008-12-08 19:15:00,0.5441,0.5441,0.544,0.544,7400000.0
2008-12-08 19:16:00,0.54415,0.5443,0.5439,0.544,6200000.0
2008-12-08 19:17:00,0.5441,0.5442,0.544,0.5441,14400000.0
2008-12-08 19:18:00,0.54415,0.5443,0.54405,0.54405,15200000.0
2008-12-08 19:19:00,0.544,0.544,0.544,0.544,2600000.0
2008-12-08 19:20:00,0.5441,0.5441,0.5441,0.5441,1000000.0
2008-12-08 19:21:00,0.5442,0.5444,0.54395,0.54405,13400000.0
2008-12-08 19:22:00,0.54405,0.5442,0.544,0.544,33800000.0
2008-12-08 19:23:00,0.544,0.544,0.5439,0.544,14200000.0
2008-12-08 19:24:00,0.54361,0.54364,0.54346,0.54353,63000000.0
2008-12-08 19:25:00,0.544,0.544,0.544,0.544,4200000.0
2008-12-08 19:26:00,0.5439,0.54425,0.5439,0.5439,24000000.0
2008-12-08 19:27:00,0.5436,0.54395,0.54356,0.54383,29800000.0
2008-12-08 19:28:00,0.54389,0.54392,0.54377,0.54389,50400000.0
2008-12-08 19:29:00,0.544,0.5441,0.544,0.544,5200000.0
2008-12-08 19:30:00,0.544,0.544,0.544,0.544,40000000.0
2008-12-08 19:31:00,0.544,0.544,0.5439,0.544,79200000.0
2008-12-08 19:32:00,0.54357,0.54372,0.54338,0.54355,59600002.0
2008-12-08 19:33:00,0.544,0.5445,0.5439,0.54425,46000000.0
2008-12-08 19:34:00,0.54425,0.54425,0.5441,0.5441,3000000.0
2008-12-08 19:35:00,0.54415,0.5442,0.54415,0.5442,4800000.0
2008-12-08 19:36:00,0.54386,0.54389,0.54375,0.54375,44400000.0
2008-12-08 19:37:00,0.54425,0.54445,0.5442,0.5443,13800000.0
2008-12-08 19:38:00,0.54425,0.54425,0.5439,0.544,27800000.0
2008-12-08 19:39:00,0.54379,0.5439,0.54363,0.54363,11800000.0
2008-12-08 19:40:00,0.544,0.544,0.5439,0.5439,8000000.0
2008-12-08 19:41:00,0.5441,0.5446,0.5439,0.5439,30800000.0
2008-12-08 19:42:00,0.54425,0.5445,0.5435,0.5435,52800000.0
2008-12-08 19:43:00,0.5436,0.5436,0.5433,0.54355,21600000.0
2008-12-08 19:44:00,0.5435,0.5436,0.54335,0.5436,10000000.0
2008-12-08 19:45:00,0.5436,0.54365,0.5436,0.5436,6800000.0
2008-12-08 19:46:00,0.5436,0.5436,0.5436,0.5436,1000000.0
2008-12-08 19:47:00,0.5435,0.5437,0.5435,0.5437,4800000.0
2008-12-08 19:48:00,0.54355,0.5436,0.54355,0.5436,2000000.0
2008-12-08 19:49:00,0.5436,0.5437,0.54345,0.5437,12400000.0
2008-12-08 19:50:00,0.5437,0.5437,0.54365,0.54365,3000000.0
2008-12-08 19:51:00,0.54323,0.5434,0.54318,0.5434,84600000.0
2008-12-08 19:52:00,0.5436,0.5436,0.54345,0.5435,14600000.0
2008-12-08 19:53:00,0.54345,0.5439,0.5429,0.5437,44000000.0
2008-12-08 19:54:00,0.54355,0.54395,0.54355,0.54375,14400000.0
2008-12-08 19:55:00,0.54355,0.54425,0.5435,0.54385,41600000.0
2008-12-08 19:56:00,0.54385,0.5445,0.54355,0.54375,21600000.0
2008-12-08 19:57:00,0.5434,0.5438,0.5434,0.54355,10400000.0
2008-12-08 19:58:00,0.5438,0.5438,0.5438,0.5438,2000000.0
2008-12-08 19:59:00,0.5437,0.5437,0.54295,0.5434,19600000.0
2008-12-08 20:00:00,0.5437,0.5438,0.5437,0.5438,11000000.0
2008-12-08 20:01:00,0.5438,0.5438,0.54275,0.54345,48000000.0
2008-12-08 20:02:00,0.54345,0.54375,0.54335,0.5435,8200000.0
2008-12-08 20:03:00,0.5436,0.5436,0.5436,0.5436,13600000.0
2008-12-08 20:04:00,0.5436,0.5437,0.5436,0.54365,11400000.0
2008-12-08 20:05:00,0.54365,0.54365,0.54365,0.54365,3000000.0
2008-12-08 20:06:00,0.54365,0.5437,0.54365,0.5437,4400000.0
2008-12-08 20:07:00,0.5436,0.5439,0.5436,0.5439,6800000.0
2008-12-08 20:08:00,0.54375,0.5439,0.54365,0.5439,8800000.0
2008-12-08 20:09:00,0.5438,0.5438,0.54355,0.54365,15000000.0
2008-12-08 20:10:00,0.54365,0.54365,0.54255,0.54285,23400000.0
2008-12-08 20:11:00,0.54275,0.54295,0.54275,0.54285,6800000.0
2008-12-08 20:12:00,0.543,0.543,0.54265,0.5427,11800000.0
2008-12-08 20:13:00,0.54275,0.5431,0.54275,0.5431,4400000.0
2008-12-08 20:14:00,0.54285,0.54291,0.54281,0.54283,6600000.0
2008-12-08 20:15:00,0.5431,0.5431,0.54225,0.54255,32800000.0
2008-12-08 20:16:00,0.54255,0.5427,0.5425,0.5427,6000000.0
2008-12-08 20:17:00,0.5426,0.5427,0.5422,0.5422,40000000.0
2008-12-08 20:18:00,0.54235,0.5425,0.54235,0.54235,10800000.0
2008-12-08 20:19:00,0.54235,0.5425,0.5423,0.5425,14600000.0
2008-12-08 20:20:00,0.5425,0.54255,0.54215,0.54255,11400000.0
2008-12-08 20:21:00,0.5425,0.5425,0.5425,0.5425,1000000.0
2008-12-08 20:22:00,0.54255,0.5426,0.54255,0.54255,5800000.0
2008-12-08 20:23:00,0.5425,0.5427,0.5425,0.54255,16000000.0
2008-12-08 20:24:00,0.54275,0.54285,0.5425,0.5426,106800000.0
2008-12-08 20:25:00,0.5426,0.54265,0.5425,0.54265,37400000.0
2008-12-08 20:26:00,0.54265,0.5427,0.5426,0.5427,22200000.0
2008-12-08 20:27:00,0.5427,0.54295,0.5426,0.5428,19600000.0
2008-12-08 20:28:00,0.5428,0.5428,0.5426,0.5427,28000000.0
2008-12-08 20:29:00,0.54265,0.54265,0.5426,0.5426,21800000.0
2008-12-08 20:30:00,0.5427,0.5427,0.5426,0.54265,19000000.0
2008-12-08 20:31:00,0.54265,0.54275,0.54195,0.54205,27200000.0
2008-12-08 20:32:00,0.542,0.54205,0.54195,0.54195,4400000.0
2008-12-08 20:33:00,0.5419,0.54205,0.5419,0.54205,8400000.0
2008-12-08 20:34:00,0.54205,0.5421,0.54195,0.5421,5800000.0
2008-12-08 20:35:00,0.5421,0.5421,0.5419,0.542,13600000.0
2008-12-08 20:36:00,0.542,0.542,0.54195,0.54195,2000000.0
2008-12-08 20:37:00,0.54195,0.542,0.54195,0.542,2000000.0
2008-12-08 20:38:00,0.54195,0.5421,0.54195,0.542,8000000.0
2008-12-08 20:39:00,0.5419,0.542,0.5419,0.542,9600000.0
2008-12-08 20:40:00,0.542,0.5425,0.54195,0.5425,20800000.0
2008-12-08 20:41:00,0.5425,0.54285,0.5424,0.5424,27800000.0
2008-12-08 20:42:00,0.5425,0.54295,0.5425,0.5428,29000000.0
2008-12-08 20:43:00,0.5429,0.5442,0.5429,0.5437,50200000.0
2008-12-08 20:44:00,0.54385,0.54385,0.5438,0.5438,2000000.0
2008-12-08 20:45:00,0.5437,0.5442,0.54355,0.54375,53400000.0
2008-12-08 20:46:00,0.54375,0.54375,0.54365,0.54375,4000000.0
2008-12-08 20:47:00,0.54385,0.54395,0.54375,0.54375,9600000.0
2008-12-08 20:48:00,0.54375,0.54395,0.5433,0.54395,17200000.0
2008-12-08 20:49:00,0.5442,0.5442,0.5439,0.5439,5000000.0
2008-12-08 20:50:00,0.54395,0.5441,0.5439,0.5439,7800000.0
2008-12-08 20:51:00,0.5439,0.5439,0.5439,0.5439,1000000.0
2008-12-08 20:52:00,0.54395,0.54425,0.54395,0.54415,6400000.0
2008-12-08 20:53:00,0.5441,0.5441,0.5441,0.5441,1000000.0
2008-12-08 20:54:00,0.5443,0.5443,0.5441,0.5441,3600000.0
2008-12-08 20:55:00,0.5441,0.5441,0.5438,0.5438,10200000.0
2008-12-08 20:56:00,0.5438,0.5438,0.54315,0.54375,48200000.0
2008-12-08 20:57:00,0.54375,0.54375,0.5436,0.5436,2600000.0
2008-12-08 20:58:00,0.5436,0.5437,0.5436,0.5437,9400000.0
2008-12-08 20:59:00,0.5437,0.544,0.5437,0.54375,18800000.0
2008-12-08 21:00:00,0.5437,0.5437,0.5437,0.5437,12800000.0
2008-12-08 21:01:00,0.54375,0.54535,0.5436,0.5444,96000001.0
2008-12-08 21:02:00,0.54445,0.5445,0.5444,0.5445,6200000.0
2008-12-08 21:03:00,0.5447,0.54485,0.5447,0.54485,4600000.0
2008-12-08 21:04:00,0.5451,0.5455,0.5451,0.54535,6400000.0
2008-12-08 21:05:00,0.5455,0.5455,0.5452,0.5453,27400000.0
2008-12-08 21:06:00,0.5452,0.54523,0.54515,0.54515,98600000.0
2008-12-08 21:07:00,0.5455,0.5455,0.5453,0.5453,6600000.0
2008-12-08 21:08:00,0.5454,0.5454,0.5453,0.5453,14400000.0
2008-12-08 21:09:00,0.54535,0.546,0.54535,0.546,16600000.0
2008-12-08 21:10:00,0.54595,0.5463,0.54595,0.5461,72000000.0
2008-12-08 21:11:00,0.54615,0.54635,0.546,0.546,74400000.0
2008-12-08 21:12:00,0.5461,0.54645,0.546,0.546,16400000.0
2008-12-08 21:13:00,0.5462,0.5466,0.5461,0.5465,10600000.0
2008-12-08 21:14:00,0.54655,0.54655,0.54645,0.5465,5200000.0
2008-12-08 21:15:00,0.5465,0.54665,0.5463,0.54665,20000000.0
2008-12-08 21:16:00,0.5466,0.5468,0.5465,0.5466,17400000.0
2008-12-08 21:17:00,0.5466,0.5467,0.5466,0.5466,4200000.0
2008-12-08 21:18:00,0.54665,0.54665,0.5464,0.5464,20200000.0
2008-12-08 21:19:00,0.5464,0.5464,0.5464,0.5464,8000000.0
2008-12-08 21:20:00,0.54645,0.54655,0.54645,0.5465,7600000.0
2008-12-08 21:21:00,0.5465,0.54655,0.5464,0.5465,30200000.0
2008-12-08 21:22:00,0.5465,0.54655,0.5463,0.54655,72400001.0
2008-12-08 21:23:00,0.54655,0.5466,0.5464,0.5464,77200000.0
2008-12-08 21:24:00,0.5464,0.5464,0.54555,0.546,111600000.0
2008-12-08 21:25:00,0.546,0.54625,0.546,0.54625,107600000.0
2008-12-08 21:26:00,0.54625,0.54625,0.546,0.5461,92400000.0
2008-12-08 21:27:00,0.5461,0.54625,0.54605,0.54625,10000000.0
2008-12-08 21:28:00,0.5463,0.5463,0.54605,0.54605,13600000.0
2008-12-08 21:29:00,0.54605,0.5462,0.54605,0.54605,7400000.0
2008-12-08 21:30:00,0.54605,0.5462,0.54605,0.54605,8000000.0
2008-12-08 21:31:00,0.5461,0.5461,0.5461,0.5461,1000000.0
2008-12-08 21:32:00,0.54615,0.5463,0.54605,0.54605,11200000.0
2008-12-08 21:33:00,0.5461,0.5461,0.5461,0.5461,1000000.0
2008-12-08 21:34:00,0.5462,0.5462,0.5461,0.5461,5200000.0
2008-12-08 21:35:00,0.54604,0.54604,0.54582,0.5459,95000000.0
2008-12-08 21:36:00,0.5461,0.5461,0.5461,0.5461,1600000.0
2008-12-08 21:37:00,0.54605,0.54605,0.546,0.546,115200000.0
2008-12-08 21:38:00,0.546,0.546,0.546,0.546,57600000.0
2008-12-08 21:39:00,0.5462,0.54625,0.546,0.546,14200000.0
2008-12-08 21:40:00,0.5461,0.5461,0.54605,0.54605,3600000.0
2008-12-08 21:41:00,0.5461,0.5461,0.5461,0.5461,4800000.0
2008-12-08 21:42:00,0.5461,0.54635,0.5461,0.54635,6800000.0
2008-12-08 21:43:00,0.5463,0.5463,0.5463,0.5463,1600000.0
2008-12-08 21:44:00,0.5461,0.5461,0.5461,0.5461,5600000.0
2008-12-08 21:45:00,0.54625,0.54625,0.5461,0.5461,38000000.0
2008-12-08 21:46:00,0.54586,0.54603,0.54582,0.54601,50400000.0
2008-12-08 21:47:00,0.54625,0.54645,0.54615,0.54645,20600000.0
2008-12-08 21:48:00,0.54655,0.5471,0.54655,0.5469,17000000.0
2008-12-08 21:49:00,0.54695,0.54705,0.5469,0.5469,7000000.0
2008-12-08 21:50:00,0.54715,0.54715,0.547,0.547,22000000.0
2008-12-08 21:51:00,0.547,0.547,0.547,0.547,1000000.0
2008-12-08 21:52:00,0.547,0.547,0.544,0.5458,25500000.0
2008-12-08 21:53:00,0.54595,0.54665,0.54595,0.5463,29000000.0
2008-12-08 21:54:00,0.5463,0.5464,0.5463,0.5464,5600000.0
2008-12-08 21:55:00,0.5466,0.5468,0.54645,0.54645,13400000.0
2008-12-08 21:56:00,0.54635,0.5466,0.5462,0.5463,28000000.0
2008-12-08 21:57:00,0.5463,0.547,0.54625,0.54625,41400000.0
2008-12-08 21:58:00,0.5464,0.5471,0.5464,0.547,88399999.0
2008-12-08 21:59:00,0.547,0.54735,0.5469,0.54735,21200000.0
2008-12-08 22:00:00,0.5474,0.54755,0.5474,0.5475,16800000.0
2008-12-08 22:01:00,0.547,0.54741,0.54694,0.54741,53200000.0
2008-12-08 22:02:00,0.5476,0.5476,0.5476,0.5476,1000000.0
2008-12-08 22:03:00,0.54765,0.54765,0.54755,0.54765,7200000.0
2008-12-08 22:04:00,0.5476,0.5477,0.5476,0.54765,6400000.0
2008-12-08 22:05:00,0.54765,0.54805,0.54765,0.548,13800000.0
2008-12-08 22:06:00,0.5481,0.5481,0.54765,0.5478,18000000.0
2008-12-08 22:07:00,0.54795,0.54815,0.5472,0.5475,51400000.0
2008-12-08 22:08:00,0.5476,0.5477,0.5473,0.5473,59800000.0
2008-12-08 22:09:00,0.5473,0.54745,0.547,0.5471,50600000.0
2008-12-08 22:10:00,0.5471,0.5478,0.54705,0.5478,15000000.0
2008-12-08 22:11:00,0.548,0.5481,0.5473,0.5473,6000000.0
2008-12-08 22:12:00,0.54725,0.54745,0.54725,0.5474,5000000.0
2008-12-08 22:13:00,0.54725,0.5474,0.54725,0.5474,2000000.0
2008-12-08 22:14:00,0.54745,0.5476,0.5474,0.5474,8000000.0
2008-12-08 22:15:00,0.54707,0.54742,0.54701,0.54728,89600000.0
2008-12-08 22:16:00,0.54723,0.5476,0.54715,0.54753,21800000.0
2008-12-08 22:17:00,0.5474,0.5476,0.54725,0.5476,8000000.0
2008-12-08 22:18:00,0.54755,0.54755,0.5472,0.5472,9000000.0
2008-12-08 22:19:00,0.54735,0.5474,0.54715,0.54715,7400000.0
2008-12-08 22:20:00,0.54715,0.54715,0.5471,0.5471,12000000.0
2008-12-08 22:21:00,0.54725,0.5475,0.54705,0.54705,25800000.0
2008-12-08 22:22:00,0.5471,0.5472,0.5471,0.5472,2600000.0
2008-12-08 22:23:00,0.54735,0.54735,0.5473,0.5473,6600000.0
2008-12-08 22:24:00,0.5473,0.54735,0.54715,0.54715,7600000.0
2008-12-08 22:25:00,0.5472,0.5473,0.5472,0.5473,5800000.0
2008-12-08 22:26:00,0.54705,0.54725,0.54705,0.5471,13600000.0
2008-12-08 22:27:00,0.5471,0.54715,0.547,0.547,15400000.0
2008-12-08 22:28:00,0.547,0.54705,0.547,0.547,5800000.0
2008-12-08 22:29:00,0.54663,0.54694,0.54651,0.54672,22600000.0
2008-12-08 22:30:00,0.54708,0.54708,0.54669,0.54704,28400000.0
2008-12-08 22:31:00,0.547,0.547,0.5468,0.5468,9600000.0
2008-12-08 22:32:00,0.5469,0.5469,0.5468,0.5468,6200000.0
2008-12-08 22:33:00,0.5468,0.547,0.5468,0.547,9000000.0
2008-12-08 22:34:00,0.5472,0.5472,0.547,0.5471,12000000.0
2008-12-08 22:35:00,0.5472,0.548,0.5472,0.548,21800000.0
2008-12-08 22:36:00,0.54815,0.54835,0.548,0.5481,21800000.0
2008-12-08 22:37:00,0.54815,0.5482,0.548,0.5481,23400000.0
2008-12-08 22:38:00,0.5481,0.5481,0.54725,0.54785,20000000.0
2008-12-08 22:39:00,0.5478,0.548,0.5475,0.5478,11600000.0
2008-12-08 22:40:00,0.5478,0.54805,0.54765,0.548,42200000.0
2008-12-08 22:41:00,0.54795,0.548,0.5478,0.548,14600000.0
2008-12-08 22:42:00,0.548,0.5484,0.5473,0.5473,47200000.0
2008-12-08 22:43:00,0.54755,0.54805,0.5472,0.548,25000000.0
2008-12-08 22:44:00,0.54795,0.54835,0.5475,0.5475,36000000.0
2008-12-08 22:45:00,0.54745,0.5478,0.54735,0.5475,38000000.0
2008-12-08 22:46:00,0.5475,0.5475,0.54725,0.54735,24200000.0
2008-12-08 22:47:00,0.54745,0.54755,0.5473,0.5473,16400000.0
2008-12-08 22:48:00,0.54735,0.5477,0.54715,0.5474,17600000.0
2008-12-08 22:49:00,0.54735,0.54735,0.5472,0.5473,15400000.0
2008-12-08 22:50:00,0.5473,0.5474,0.54655,0.5474,28600000.0
2008-12-08 22:51:00,0.5475,0.5476,0.5475,0.5476,4000000.0
2008-12-08 22:52:00,0.54748,0.54781,0.54721,0.54758,84440000.0
2008-12-08 22:53:00,0.54755,0.54778,0.54733,0.54778,39800000.0
2008-12-08 22:54:00,0.5475,0.54755,0.54695,0.54755,8600000.0
2008-12-08 22:55:00,0.54782,0.54788,0.54748,0.54752,7000000.0
2008-12-08 22:56:00,0.54755,0.54786,0.5474,0.54753,28000000.0
2008-12-08 22:57:00,0.54825,0.5487,0.54775,0.54775,29600000.0
2008-12-08 22:58:00,0.5478,0.5481,0.54775,0.5481,15800000.0
2008-12-08 22:59:00,0.548,0.54815,0.54795,0.5481,18600000.0
2008-12-08 23:00:00,0.5481,0.54815,0.5481,0.5481,7200000.0
2008-12-08 23:01:00,0.5481,0.5485,0.5481,0.5483,9800000.0
2008-12-08 23:02:00,0.5481,0.54815,0.5481,0.54815,11600000.0
2008-12-08 23:03:00,0.5481,0.5481,0.5476,0.5477,34800000.0
2008-12-08 23:04:00,0.5477,0.5477,0.54755,0.5477,16400000.0
2008-12-08 23:05:00,0.54758,0.54771,0.54757,0.54759,42000000.0
2008-12-08 23:06:00,0.54765,0.54766,0.54759,0.54766,90600000.0
2008-12-08 23:07:00,0.54754,0.54754,0.54735,0.5474,52000000.0
2008-12-08 23:08:00,0.5479,0.5479,0.5478,0.5479,4000000.0
2008-12-08 23:09:00,0.54759,0.54787,0.54749,0.54787,99399998.0
2008-12-08 23:10:00,0.548,0.548,0.548,0.548,1000000.0
2008-12-08 23:11:00,0.54758,0.54796,0.54753,0.5477,133000000.0
2008-12-08 23:12:00,0.54775,0.54784,0.54766,0.54783,51200000.0
2008-12-08 23:13:00,0.54795,0.5481,0.54795,0.548,3000000.0
2008-12-08 23:14:00,0.5482,0.5483,0.5482,0.5483,2000000.0
2008-12-08 23:15:00,0.54815,0.54845,0.54805,0.5481,42400000.0
2008-12-08 23:16:00,0.54835,0.5485,0.5482,0.5485,35000000.0
2008-12-08 23:17:00,0.54855,0.54855,0.5481,0.54845,132600000.0
2008-12-08 23:18:00,0.5485,0.54855,0.5485,0.54855,2000000.0
2008-12-08 23:19:00,0.5485,0.5485,0.5481,0.5481,330200000.0
2008-12-08 23:20:00,0.5484,0.54855,0.5481,0.5482,216600000.0
2008-12-08 23:21:00,0.54795,0.54822,0.54788,0.5481,12800000.0
2008-12-08 23:22:00,0.5482,0.5482,0.5482,0.5482,14000000.0
2008-12-08 23:23:00,0.5482,0.5482,0.5482,0.5482,28800000.0
2008-12-08 23:24:00,0.5482,0.5482,0.5482,0.5482,14800000.0
2008-12-08 23:25:00,0.54802,0.54821,0.54789,0.54812,45400000.0
2008-12-08 23:26:00,0.54809,0.5482,0.54809,0.5482,7400000.0
2008-12-08 23:27:00,0.54821,0.54821,0.54791,0.54791,53200000.0
2008-12-08 23:28:00,0.54796,0.548,0.54757,0.54757,47000000.0
2008-12-08 23:29:00,0.5482,0.5482,0.5482,0.5482,42800000.0
2008-12-08 23:30:00,0.54822,0.54851,0.54792,0.54792,17600000.0
2008-12-08 23:31:00,0.5482,0.5482,0.5482,0.5482,42800000.0
2008-12-08 23:32:00,0.5482,0.5482,0.54765,0.5478,31900000.0
2008-12-08 23:33:00,0.54753,0.54764,0.54753,0.54758,44000000.0
2008-12-08 23:34:00,0.5478,0.54785,0.5474,0.5474,9000000.0
2008-12-08 23:35:00,0.54745,0.54745,0.54735,0.54745,16000000.0
2008-12-08 23:36:00,0.54745,0.54745,0.54735,0.54735,9000000.0
2008-12-08 23:37:00,0.5473,0.54735,0.5473,0.5473,28200000.0
2008-12-08 23:38:00,0.54735,0.54745,0.54725,0.5474,11800000.0
2008-12-08 23:39:00,0.54735,0.54735,0.54655,0.547,23800000.0
2008-12-08 23:40:00,0.5472,0.5472,0.5471,0.5472,8000000.0
2008-12-08 23:41:00,0.5472,0.5474,0.54705,0.5474,11000000.0
2008-12-08 23:42:00,0.5474,0.54745,0.5471,0.5472,10600000.0
2008-12-08 23:43:00,0.54715,0.54717,0.54696,0.54698,95600000.0
2008-12-08 23:44:00,0.54699,0.54699,0.54684,0.5469,108400000.0
2008-12-08 23:45:00,0.54725,0.54725,0.5472,0.5472,3000000.0
2008-12-08 23:46:00,0.54704,0.54711,0.5469,0.54701,85200000.0
2008-12-08 23:47:00,0.54709,0.54712,0.54697,0.547,198600000.0
2008-12-08 23:48:00,0.54703,0.54703,0.54693,0.54693,77600000.0
2008-12-08 23:49:00,0.54707,0.54719,0.54707,0.54718,74400000.0
2008-12-08 23:50:00,0.5471,0.54765,0.5468,0.5473,49400000.0
2008-12-08 23:51:00,0.5472,0.54735,0.5463,0.5469,38800000.0
2008-12-08 23:52:00,0.5469,0.54735,0.54685,0.547,12000000.0
2008-12-08 23:53:00,0.5472,0.54725,0.54705,0.54725,8000000.0
2008-12-08 23:54:00,0.5472,0.5472,0.5468,0.54705,6600000.0
2008-12-08 23:55:00,0.5471,0.5472,0.54695,0.5472,19000000.0
2008-12-08 23:56:00,0.5472,0.5473,0.54705,0.54705,28200000.0
2008-12-08 23:57:00,0.54715,0.5473,0.5471,0.5472,24600000.0
2008-12-08 23:58:00,0.54705,0.5471,0.54705,0.5471,6000000.0
2008-12-08 23:59:00,0.5471,0.54715,0.5471,0.54715,4800000.0
2008-12-09 00:00:00,0.54715,0.54715,0.5466,0.54675,22200000.0
2008-12-09 00:01:00,0.5469,0.547,0.54625,0.5467,23000000.0
2008-12-09 00:02:00,0.5467,0.54685,0.54665,0.54685,5000000.0
2008-12-09 00:03:00,0.547,0.547,0.54635,0.5465,11200000.0
2008-12-09 00:04:00,0.5465,0.54665,0.5465,0.54665,2000000.0
2008-12-09 00:05:00,0.54665,0.54665,0.5464,0.5465,13800000.0
2008-12-09 00:06:00,0.5464,0.54655,0.5464,0.5464,5800000.0
2008-12-09 00:07:00,0.5465,0.5465,0.5464,0.54645,10600000.0
2008-12-09 00:08:00,0.54655,0.54665,0.54655,0.54665,12600000.0
2008-12-09 00:09:00,0.5467,0.5471,0.5467,0.54705,10000000.0
2008-12-09 00:10:00,0.54677,0.54709,0.54654,0.54694,130600000.0
2008-12-09 00:11:00,0.54705,0.5471,0.54705,0.5471,2000000.0
2008-12-09 00:12:00,0.54715,0.5473,0.54655,0.5466,8000000.0
2008-12-09 00:13:00,0.5466,0.54685,0.54655,0.5468,8000000.0
2008-12-09 00:14:00,0.5468,0.5468,0.5468,0.5468,1000000.0
2008-12-09 00:15:00,0.5468,0.5471,0.5468,0.5471,5000000.0
2008-12-09 00:16:00,0.54705,0.5471,0.54685,0.547,6000000.0
2008-12-09 00:17:00,0.5469,0.547,0.5469,0.547,3000000.0
2008-12-09 00:18:00,0.54663,0.54699,0.54663,0.54676,282600000.0
2008-12-09 00:19:00,0.54685,0.5471,0.54685,0.54695,7600000.0
2008-12-09 00:20:00,0.5465,0.5468,0.5465,0.5468,12400000.0
2008-12-09 00:21:00,0.5468,0.5468,0.54655,0.54655,5000000.0
2008-12-09 00:22:00,0.54675,0.54675,0.54655,0.54655,6000000.0
2008-12-09 00:23:00,0.54675,0.54675,0.54675,0.54675,4000000.0
2008-12-09 00:24:00,0.54655,0.5468,0.54655,0.5468,5000000.0
2008-12-09 00:25:00,0.54645,0.5466,0.54645,0.54655,4000000.0
2008-12-09 00:26:00,0.5464,0.5464,0.5464,0.5464,16000000.0
2008-12-09 00:27:00,0.5464,0.54665,0.54595,0.54665,20800000.0
2008-12-09 00:28:00,0.5462,0.5462,0.54615,0.54615,5800000.0
2008-12-09 00:29:00,0.5461,0.5461,0.5461,0.5461,1000000.0
2008-12-09 00:30:00,0.5461,0.54625,0.5461,0.54625,3000000.0
2008-12-09 00:31:00,0.54605,0.54605,0.54605,0.54605,1600000.0
2008-12-09 00:32:00,0.5462,0.5462,0.5462,0.5462,1000000.0
2008-12-09 00:33:00,0.5461,0.54615,0.5461,0.54615,3000000.0
2008-12-09 00:34:00,0.5461,0.54615,0.5461,0.54615,4000000.0
2008-12-09 00:35:00,0.54615,0.54615,0.54465,0.5451,27800000.0
2008-12-09 00:36:00,0.54545,0.5457,0.54545,0.54555,6800000.0
2008-12-09 00:37:00,0.54535,0.54565,0.5451,0.54565,20600000.0
2008-12-09 00:38:00,0.5452,0.54545,0.5452,0.54545,5800000.0
2008-12-09 00:39:00,0.54575,0.54575,0.54565,0.54565,2000000.0
2008-12-09 00:40:00,0.54555,0.54555,0.5455,0.5455,2000000.0
2008-12-09 00:41:00,0.54555,0.54555,0.5455,0.5455,2000000.0
2008-12-09 00:42:00,0.54545,0.54565,0.54545,0.54565,3600000.0
2008-12-09 00:43:00,0.54555,0.54595,0.54525,0.54595,7600000.0
2008-12-09 00:44:00,0.54595,0.54595,0.54525,0.54565,39400000.0
2008-12-09 00:45:00,0.54595,0.54595,0.54595,0.54595,2000000.0
2008-12-09 00:46:00,0.54575,0.54575,0.54565,0.54565,4200000.0
2008-12-09 00:47:00,0.54575,0.546,0.54575,0.546,26400000.0
2008-12-09 00:48:00,0.54595,0.54605,0.5458,0.546,20800000.0
2008-12-09 00:49:00,0.546,0.546,0.546,0.546,2000000.0
2008-12-09 00:50:00,0.54586,0.54609,0.54552,0.54586,63000000.0
2008-12-09 00:51:00,0.546,0.54625,0.5458,0.54625,7000000.0
2008-12-09 00:52:00,0.5462,0.5465,0.5462,0.5465,11600000.0
2008-12-09 00:53:00,0.54633,0.54642,0.54601,0.54616,44400000.0
2008-12-09 00:54:00,0.5466,0.5466,0.54635,0.5465,8800000.0
2008-12-09 00:55:00,0.5466,0.5466,0.54595,0.5462,9200000.0
2008-12-09 00:56:00,0.54631,0.54647,0.54609,0.5462,182000000.0
2008-12-09 00:57:00,0.54613,0.54652,0.54613,0.5462,94800000.0
2008-12-09 00:58:00,0.54613,0.54644,0.54603,0.5462,95800000.0
2008-12-09 00:59:00,0.5462,0.54645,0.5462,0.54645,4000000.0
2008-12-09 01:00:00,0.5465,0.5465,0.5465,0.5465,4000000.0
2008-12-09 01:01:00,0.54635,0.54635,0.5459,0.54605,8400000.0
2008-12-09 01:02:00,0.5459,0.54615,0.5458,0.546,86000000.0
2008-12-09 01:03:00,0.546,0.5461,0.546,0.54605,17000000.0
2008-12-09 01:04:00,0.5461,0.5461,0.5461,0.5461,4000000.0
2008-12-09 01:05:00,0.54584,0.54611,0.54564,0.54573,190200000.0
2008-12-09 01:06:00,0.5462,0.54635,0.54615,0.54615,6000000.0
2008-12-09 01:07:00,0.54615,0.5463,0.54605,0.5463,6000000.0
2008-12-09 01:08:00,0.5462,0.5462,0.5461,0.5461,6400000.0
2008-12-09 01:09:00,0.5461,0.5461,0.5457,0.546,11800000.0
2008-12-09 01:10:00,0.5459,0.5461,0.5459,0.54605,9000000.0
2008-12-09 01:11:00,0.54605,0.54605,0.5457,0.5457,6600000.0
2008-12-09 01:12:00,0.5457,0.5457,0.5457,0.5457,5000000.0
2008-12-09 01:13:00,0.54555,0.54555,0.54555,0.54555,3400000.0
2008-12-09 01:14:00,0.54545,0.54545,0.54545,0.54545,1000000.0
2008-12-09 01:15:00,0.54547,0.54573,0.54512,0.54555,34400000.0
2008-12-09 01:16:00,0.5456,0.5457,0.5456,0.5457,2000000.0
2008-12-09 01:17:00,0.5456,0.5456,0.54545,0.5456,4000000.0
2008-12-09 01:18:00,0.54555,0.54555,0.54555,0.54555,2000000.0
2008-12-09 01:19:00,0.54555,0.54555,0.5454,0.54555,4000000.0
2008-12-09 01:20:00,0.54545,0.54545,0.54545,0.54545,2000000.0
2008-12-09 01:21:00,0.54565,0.54565,0.5456,0.5456,2000000.0
2008-12-09 01:22:00,0.54555,0.5456,0.5455,0.54555,7200000.0
2008-12-09 01:23:00,0.5456,0.5456,0.54555,0.54555,2000000.0
2008-12-09 01:24:00,0.5456,0.5459,0.5456,0.5459,4000000.0
2008-12-09 01:25:00,0.5455,0.5456,0.5455,0.5456,5400000.0
2008-12-09 01:26:00,0.54555,0.5456,0.54555,0.5456,2000000.0
2008-12-09 01:27:00,0.54555,0.5456,0.54555,0.5456,5600000.0
2008-12-09 01:28:00,0.5456,0.5456,0.5456,0.5456,2000000.0
2008-12-09 01:29:00,0.5456,0.5456,0.5456,0.5456,2000000.0
2008-12-09 01:30:00,0.5456,0.5456,0.54555,0.5456,6000000.0
2008-12-09 01:31:00,0.5456,0.5456,0.5456,0.5456,2000000.0
2008-12-09 01:32:00,0.5456,0.5458,0.5456,0.5456,15200000.0
2008-12-09 01:33:00,0.54531,0.54536,0.54517,0.54517,115400000.0
2008-12-09 01:34:00,0.54575,0.54585,0.5456,0.5457,13800000.0
2008-12-09 01:35:00,0.54524,0.54555,0.54516,0.54524,43600000.0
2008-12-09 01:36:00,0.5456,0.5456,0.5456,0.5456,1000000.0
2008-12-09 01:37:00,0.5456,0.5456,0.545,0.54505,24400000.0
2008-12-09 01:38:00,0.545,0.54515,0.545,0.545,86200000.0
2008-12-09 01:39:00,0.545,0.54515,0.545,0.54515,9000000.0
2008-12-09 01:40:00,0.5453,0.5453,0.54525,0.54525,2600000.0
2008-12-09 01:41:00,0.5453,0.5453,0.54525,0.54525,9800000.0
2008-12-09 01:42:00,0.5453,0.5453,0.54525,0.5453,6000000.0
2008-12-09 01:43:00,0.5453,0.54545,0.54525,0.5453,14600000.0
2008-12-09 01:44:00,0.54535,0.54545,0.54525,0.5453,9800000.0
2008-12-09 01:45:00,0.54513,0.54513,0.54492,0.54509,18600000.0
2008-12-09 01:46:00,0.54505,0.5452,0.54491,0.54497,66400000.0
2008-12-09 01:47:00,0.5453,0.5453,0.5447,0.54525,29400000.0
2008-12-09 01:48:00,0.5452,0.5452,0.54515,0.5452,7000000.0
2008-12-09 01:49:00,0.5452,0.5452,0.5447,0.5447,5200000.0
2008-12-09 01:50:00,0.5448,0.54535,0.5448,0.54515,12600000.0
2008-12-09 01:51:00,0.5446,0.54491,0.54454,0.54476,36800000.0
2008-12-09 01:52:00,0.5453,0.5453,0.5453,0.5453,1000000.0
2008-12-09 01:53:00,0.54515,0.54515,0.54515,0.54515,1600000.0
2008-12-09 01:54:00,0.5447,0.5451,0.54465,0.54505,9000000.0
2008-12-09 01:55:00,0.5451,0.5451,0.5451,0.5451,2000000.0
2008-12-09 01:56:00,0.54515,0.54515,0.54505,0.5451,15400000.0
2008-12-09 01:57:00,0.54515,0.5452,0.54515,0.54515,4000000.0
2008-12-09 01:58:00,0.54515,0.5452,0.54515,0.5452,4000000.0
2008-12-09 01:59:00,0.5451,0.5451,0.545,0.5451,17600000.0
2008-12-09 02:00:00,0.5451,0.5451,0.54425,0.5447,55800000.0
2008-12-09 02:01:00,0.5447,0.5447,0.54445,0.54445,6000000.0
2008-12-09 02:02:00,0.54425,0.54485,0.54425,0.5446,15800000.0
2008-12-09 02:03:00,0.54475,0.5449,0.5445,0.54475,20000000.0
2008-12-09 02:04:00,0.54465,0.54465,0.5446,0.5446,11200000.0
2008-12-09 02:05:00,0.5446,0.5448,0.5446,0.5446,10000000.0
2008-12-09 02:06:00,0.54449,0.54462,0.54408,0.54425,52200000.0
2008-12-09 02:07:00,0.54475,0.54475,0.5446,0.5446,7400000.0
2008-12-09 02:08:00,0.5448,0.54485,0.5445,0.54465,41200000.0
2008-12-09 02:09:00,0.54485,0.545,0.5446,0.54475,17200000.0
2008-12-09 02:10:00,0.54475,0.5449,0.54475,0.5449,7200000.0
2008-12-09 02:11:00,0.5449,0.54505,0.5448,0.5448,76000000.0
2008-12-09 02:12:00,0.54485,0.54505,0.54485,0.5449,25600000.0
2008-12-09 02:13:00,0.54485,0.54525,0.5448,0.5451,45200000.0
2008-12-09 02:14:00,0.54515,0.54515,0.54515,0.54515,2000000.0
2008-12-09 02:15:00,0.545,0.545,0.5449,0.5449,24200000.0
2008-12-09 02:16:00,0.5449,0.5449,0.54485,0.54485,7800000.0
2008-12-09 02:17:00,0.5449,0.54505,0.54485,0.54505,18400000.0
2008-12-09 02:18:00,0.54437,0.54475,0.54437,0.5447,45600000.0
2008-12-09 02:19:00,0.5452,0.54525,0.54505,0.5452,38800000.0
2008-12-09 02:20:00,0.54525,0.54525,0.5451,0.5451,20000000.0
2008-12-09 02:21:00,0.5451,0.5451,0.54475,0.54475,53000000.0
2008-12-09 02:22:00,0.54475,0.5449,0.54475,0.5448,17200000.0
2008-12-09 02:23:00,0.5447,0.5447,0.5445,0.5445,123600000.0
2008-12-09 02:24:00,0.5447,0.5447,0.5446,0.5446,36800000.0
2008-12-09 02:25:00,0.5446,0.5447,0.5439,0.544,241400000.0
2008-12-09 02:26:00,0.544,0.5447,0.544,0.5447,115400000.0
2008-12-09 02:27:00,0.5447,0.5448,0.5447,0.5447,68000000.0
2008-12-09 02:28:00,0.5447,0.5447,0.5447,0.5447,28800000.0
2008-12-09 02:29:00,0.5447,0.5447,0.5447,0.5447,22400000.0
2008-12-09 02:30:00,0.5447,0.5447,0.5445,0.5445,16020000.0
2008-12-09 02:31:00,0.544,0.5445,0.54395,0.5445,86000000.0
2008-12-09 02:32:00,0.5445,0.5445,0.5442,0.5445,130600000.0
2008-12-09 02:33:00,0.5447,0.54475,0.5446,0.5446,78000000.0
2008-12-09 02:34:00,0.54455,0.54455,0.5443,0.5443,95600000.0
2008-12-09 02:35:00,0.54445,0.54465,0.5444,0.54465,65600000.0
2008-12-09 02:36:00,0.5446,0.5446,0.5445,0.5445,77200000.0
2008-12-09 02:37:00,0.5445,0.5445,0.5443,0.5444,99600000.0
2008-12-09 02:38:00,0.5444,0.5445,0.5443,0.5445,64200000.0
2008-12-09 02:39:00,0.5445,0.5445,0.5441,0.5443,255000000.0
2008-12-09 02:40:00,0.5443,0.5447,0.5443,0.5447,65000000.0
2008-12-09 02:41:00,0.5448,0.5448,0.5442,0.5447,52500000.0
2008-12-09 02:42:00,0.5447,0.5451,0.5447,0.5449,180000000.0
2008-12-09 02:43:00,0.5449,0.545,0.5447,0.5448,195600000.0
2008-12-09 02:44:00,0.5448,0.545,0.5448,0.545,25400000.0
2008-12-09 02:45:00,0.545,0.545,0.5445,0.5445,73600000.0
2008-12-09 02:46:00,0.5445,0.54475,0.5443,0.54465,204200000.0
2008-12-09 02:47:00,0.5447,0.5447,0.5446,0.5446,23200000.0
2008-12-09 02:48:00,0.5446,0.5446,0.5446,0.5446,11600000.0
2008-12-09 02:49:00,0.5446,0.5446,0.5445,0.5446,61600000.0
2008-12-09 02:50:00,0.5445,0.5445,0.5444,0.5445,70600000.0
2008-12-09 02:51:00,0.5445,0.5445,0.5445,0.5445,46400000.0
2008-12-09 02:52:00,0.5446,0.5448,0.5445,0.5448,122600000.0
2008-12-09 02:53:00,0.545,0.54505,0.545,0.545,27200000.0
2008-12-09 02:54:00,0.545,0.54505,0.5448,0.5448,158400000.0
2008-12-09 02:55:00,0.545,0.5451,0.5447,0.5447,130000000.0
2008-12-09 02:56:00,0.5447,0.5447,0.5441,0.5444,99000000.0
2008-12-09 02:57:00,0.54445,0.5446,0.54445,0.5446,13600000.0
2008-12-09 02:58:00,0.54465,0.5448,0.5446,0.5446,121600000.0
2008-12-09 02:59:00,0.5446,0.5448,0.5446,0.5448,82200000.0
2008-12-09 03:00:00,0.5448,0.5449,0.5448,0.54485,85200000.0
2008-12-09 03:01:00,0.5449,0.5449,0.5446,0.5447,106400000.0
2008-12-09 03:02:00,0.5447,0.5447,0.5447,0.5447,23200000.0
2008-12-09 03:03:00,0.54475,0.5449,0.5447,0.5448,182000000.0
2008-12-09 03:04:00,0.5448,0.5449,0.5448,0.5449,12600000.0
2008-12-09 03:05:00,0.54437,0.54455,0.54416,0.54421,36200000.0
2008-12-09 03:06:00,0.54429,0.54463,0.54421,0.54451,10600000.0
2008-12-09 03:07:00,0.545,0.5452,0.5445,0.5445,55600000.0
2008-12-09 03:08:00,0.5443,0.54475,0.5443,0.54475,11600000.0
2008-12-09 03:09:00,0.5448,0.5448,0.54415,0.5447,67600000.0
2008-12-09 03:10:00,0.5447,0.5449,0.54455,0.5449,28640000.0
2008-12-09 03:11:00,0.545,0.545,0.5449,0.5449,25200000.0
2008-12-09 03:12:00,0.5449,0.5449,0.5449,0.5449,2000000.0
2008-12-09 03:13:00,0.5448,0.5448,0.5446,0.5446,30000000.0
2008-12-09 03:14:00,0.5446,0.54465,0.5444,0.5444,80800000.0
2008-12-09 03:15:00,0.5444,0.5445,0.5443,0.5443,172600000.0
2008-12-09 03:16:00,0.5443,0.5444,0.5443,0.5444,132200000.0
2008-12-09 03:17:00,0.5444,0.5448,0.5444,0.5447,145800000.0
2008-12-09 03:18:00,0.5446,0.5446,0.5444,0.5444,75800000.0
2008-12-09 03:19:00,0.54445,0.5445,0.54445,0.5445,24200000.0
2008-12-09 03:20:00,0.5445,0.5445,0.5444,0.5444,95800000.0
2008-12-09 03:21:00,0.5444,0.5444,0.5444,0.5444,16600000.0
2008-12-09 03:22:00,0.5443,0.5443,0.5441,0.5441,23200000.0
2008-12-09 03:23:00,0.54353,0.54399,0.54353,0.54375,34400000.0
2008-12-09 03:24:00,0.5441,0.5443,0.5441,0.5442,114400002.0
2008-12-09 03:25:00,0.5442,0.5442,0.5442,0.5442,14800000.0
2008-12-09 03:26:00,0.54425,0.5445,0.5442,0.5443,65000000.0
2008-12-09 03:27:00,0.5443,0.5446,0.5443,0.5445,204200000.0
2008-12-09 03:28:00,0.5445,0.5447,0.5445,0.5446,115000000.0
2008-12-09 03:29:00,0.5446,0.5446,0.5446,0.5446,9600000.0
2008-12-09 03:30:00,0.5446,0.5446,0.544,0.544,58000000.0
2008-12-09 03:31:00,0.5443,0.5444,0.544,0.5441,168400001.0
2008-12-09 03:32:00,0.5442,0.5442,0.5441,0.5441,25800000.0
2008-12-09 03:33:00,0.5441,0.5442,0.5438,0.5438,274600000.0
2008-12-09 03:34:00,0.54325,0.5435,0.5431,0.5434,107200000.0
2008-12-09 03:35:00,0.5434,0.54345,0.5434,0.5434,83600000.0
2008-12-09 03:36:00,0.5434,0.54395,0.5434,0.5438,60400000.0
2008-12-09 03:37:00,0.5438,0.5438,0.5437,0.5437,91600000.0
2008-12-09 03:38:00,0.5433,0.5433,0.5423,0.5427,147800000.0
2008-12-09 03:39:00,0.5428,0.5428,0.5427,0.5427,66600000.0
2008-12-09 03:40:00,0.54275,0.5432,0.54275,0.5432,126000000.0
2008-12-09 03:41:00,0.5432,0.5439,0.5432,0.5437,278000000.0
2008-12-09 03:42:00,0.5437,0.5437,0.54325,0.5433,72200000.0
2008-12-09 03:43:00,0.5432,0.5432,0.54315,0.5432,27200000.0
2008-12-09 03:44:00,0.5432,0.5432,0.5432,0.5432,23200000.0
2008-12-09 03:45:00,0.5432,0.5432,0.5432,0.5432,11600000.0
2008-12-09 03:46:00,0.5432,0.5432,0.5432,0.5432,11600000.0
2008-12-09 03:47:00,0.5432,0.5436,0.5432,0.5435,30000000.0
2008-12-09 03:48:00,0.5435,0.5435,0.54295,0.54295,13200000.0
2008-12-09 03:49:00,0.54315,0.54315,0.5427,0.5427,132600000.0
2008-12-09 03:50:00,0.5427,0.54275,0.5425,0.54265,201000000.0
2008-12-09 03:51:00,0.5426,0.5426,0.5425,0.54255,72000000.0
2008-12-09 03:52:00,0.54255,0.54255,0.5423,0.5425,206600000.0
2008-12-09 03:53:00,0.5425,0.5426,0.5424,0.5426,110800000.0
2008-12-09 03:54:00,0.5427,0.5428,0.5426,0.5427,75600000.0
2008-12-09 03:55:00,0.5427,0.54295,0.5427,0.5428,44800000.0
2008-12-09 03:56:00,0.5427,0.5427,0.5427,0.5427,38400000.0
2008-12-09 03:57:00,0.5427,0.5427,0.5425,0.5425,284400000.0
2008-12-09 03:58:00,0.5425,0.5425,0.542,0.5421,263200000.0
2008-12-09 03:59:00,0.5422,0.5424,0.542,0.5423,274200000.0
2008-12-09 04:00:00,0.5423,0.5423,0.5423,0.5423,1600000.0
2008-12-09 04:01:00,0.5423,0.5423,0.5419,0.5423,49200000.0
2008-12-09 04:02:00,0.5423,0.5423,0.5423,0.5423,17600000.0
2008-12-09 04:03:00,0.5423,0.5423,0.5423,0.5423,1600000.0
2008-12-09 04:04:00,0.5423,0.5423,0.5423,0.5423,14800000.0
2008-12-09 04:05:00,0.5423,0.5423,0.5422,0.5422,183800000.0
2008-12-09 04:06:00,0.542,0.5422,0.542,0.5422,110000000.0
2008-12-09 04:07:00,0.542,0.5422,0.542,0.5422,27400000.0
2008-12-09 04:08:00,0.5422,0.5425,0.5421,0.5424,135200000.0
2008-12-09 04:09:00,0.5424,0.5425,0.5424,0.5425,92800000.0
2008-12-09 04:10:00,0.5425,0.5425,0.5425,0.5425,24800000.0
2008-12-09 04:11:00,0.5425,0.5427,0.5425,0.5427,73600000.0
2008-12-09 04:12:00,0.5427,0.5427,0.5425,0.5427,208400000.0
2008-12-09 04:13:00,0.5427,0.5427,0.54255,0.5427,40000000.0
2008-12-09 04:14:00,0.5427,0.5428,0.5425,0.5427,97000000.0
2008-12-09 04:15:00,0.5427,0.5427,0.5426,0.5427,100200000.0
2008-12-09 04:16:00,0.5426,0.5428,0.5426,0.5428,86000000.0
2008-12-09 04:17:00,0.5428,0.5429,0.54245,0.54255,74600000.0
2008-12-09 04:18:00,0.54255,0.54255,0.5425,0.5425,63800000.0
2008-12-09 04:19:00,0.5426,0.543,0.5424,0.5429,320800000.0
2008-12-09 04:20:00,0.5429,0.5429,0.5429,0.5429,72000000.0
2008-12-09 04:21:00,0.5429,0.5429,0.5429,0.5429,64000000.0
2008-12-09 04:22:00,0.5429,0.5429,0.5429,0.5429,80000000.0
2008-12-09 04:23:00,0.5429,0.5429,0.5429,0.5429,16000000.0
2008-12-09 04:24:00,0.5429,0.5429,0.5429,0.5429,16000000.0
2008-12-09 04:25:00,0.5429,0.5429,0.5429,0.5429,24000000.0
2008-12-09 04:26:00,0.5429,0.543,0.5429,0.5429,59200000.0
2008-12-09 04:27:00,0.5429,0.5429,0.5429,0.5429,32000000.0
2008-12-09 04:28:00,0.543,0.5431,0.543,0.54305,51600000.0
2008-12-09 04:29:00,0.543,0.543,0.543,0.543,46400000.0
2008-12-09 04:30:00,0.54255,0.54274,0.54252,0.54267,43200000.0
2008-12-09 04:31:00,0.543,0.54305,0.543,0.54305,13600000.0
2008-12-09 04:32:00,0.543,0.5433,0.543,0.5432,96400000.0
2008-12-09 04:33:00,0.5432,0.5432,0.5432,0.5432,8000000.0
2008-12-09 04:34:00,0.5432,0.5432,0.5432,0.5432,3200000.0
2008-12-09 04:35:00,0.5432,0.5432,0.5432,0.5432,6400000.0
2008-12-09 04:36:00,0.5432,0.5432,0.5432,0.5432,6400000.0
2008-12-09 04:37:00,0.5432,0.5432,0.5432,0.5432,1600000.0
2008-12-09 04:38:00,0.5432,0.5432,0.5432,0.5432,12800000.0
2008-12-09 04:39:00,0.5432,0.5432,0.5432,0.5432,3200000.0
2008-12-09 04:40:00,0.5432,0.5432,0.5432,0.5432,12800000.0
2008-12-09 04:41:00,0.5432,0.5432,0.5432,0.5432,8000000.0
2008-12-09 04:42:00,0.5432,0.5432,0.5432,0.5432,4800000.0
2008-12-09 04:43:00,0.5432,0.5432,0.5432,0.5432,4800000.0
2008-12-09 04:44:00,0.5432,0.54335,0.5431,0.5431,61600000.0
2008-12-09 04:45:00,0.5431,0.5432,0.5431,0.5432,14200000.0
2008-12-09 04:46:00,0.54325,0.5434,0.5432,0.5434,71799999.0
2008-12-09 04:47:00,0.54325,0.5434,0.5432,0.5432,74300000.0
2008-12-09 04:48:00,0.5432,0.54345,0.54265,0.54265,123200000.0
2008-12-09 04:49:00,0.5427,0.54285,0.5427,0.54285,6400000.0
2008-12-09 04:50:00,0.5429,0.5429,0.5429,0.5429,49200000.0
2008-12-09 04:51:00,0.543,0.543,0.5428,0.543,60800000.0
2008-12-09 04:52:00,0.543,0.543,0.5429,0.5429,56200000.0
2008-12-09 04:53:00,0.54295,0.54295,0.5429,0.5429,27200000.0
2008-12-09 04:54:00,0.5429,0.5432,0.5429,0.5432,49600000.0
2008-12-09 04:55:00,0.54315,0.5432,0.54315,0.54315,3000000.0
2008-12-09 04:56:00,0.5432,0.5432,0.543,0.5432,31000000.0
2008-12-09 04:57:00,0.5431,0.5431,0.543,0.5431,47400000.0
2008-12-09 04:58:00,0.54272,0.54286,0.54264,0.54264,7600000.0
2008-12-09 04:59:00,0.54254,0.54273,0.54253,0.54273,5600000.0
2008-12-09 05:00:00,0.54268,0.54313,0.54255,0.54303,10800000.0
2008-12-09 05:01:00,0.5431,0.5431,0.54305,0.5431,37800000.0
2008-12-09 05:02:00,0.54255,0.54284,0.54246,0.54278,55200000.0
2008-12-09 05:03:00,0.54315,0.5432,0.54315,0.5432,28000000.0
2008-12-09 05:04:00,0.54315,0.5432,0.54315,0.5432,7000000.0
2008-12-09 05:05:00,0.5432,0.54325,0.5432,0.54325,16640000.0
2008-12-09 05:06:00,0.5433,0.54335,0.54325,0.54325,30800000.0
2008-12-09 05:07:00,0.5433,0.5435,0.5433,0.5434,92440000.0
2008-12-09 05:08:00,0.54335,0.54335,0.54325,0.54325,15600000.0
2008-12-09 05:09:00,0.5432,0.5432,0.5431,0.5432,53200000.0
2008-12-09 05:10:00,0.54315,0.5432,0.54305,0.5432,69800000.0
2008-12-09 05:11:00,0.54263,0.54291,0.54258,0.54279,7200000.0
2008-12-09 05:12:00,0.54249,0.54275,0.5424,0.54275,8000000.0
2008-12-09 05:13:00,0.54272,0.54285,0.5426,0.5426,12000000.0
2008-12-09 05:14:00,0.54236,0.54257,0.54224,0.54224,7000000.0
2008-12-09 05:15:00,0.54315,0.5434,0.54315,0.5432,97800000.0
2008-12-09 05:16:00,0.54264,0.54298,0.54256,0.54283,10800000.0
2008-12-09 05:17:00,0.54279,0.54299,0.54277,0.54277,9200000.0
2008-12-09 05:18:00,0.5426,0.54298,0.5426,0.5427,16600000.0
2008-12-09 05:19:00,0.5432,0.5432,0.5431,0.5431,12600000.0
2008-12-09 05:20:00,0.54272,0.54284,0.54246,0.54271,22600000.0
2008-12-09 05:21:00,0.54263,0.54283,0.54259,0.54261,20000000.0
2008-12-09 05:22:00,0.54315,0.54315,0.5431,0.54315,36800000.0
2008-12-09 05:23:00,0.54315,0.54335,0.5431,0.5433,21600000.0
2008-12-09 05:24:00,0.54335,0.54345,0.54335,0.5434,37200000.0
2008-12-09 05:25:00,0.54335,0.54335,0.5432,0.5433,28800000.0
2008-12-09 05:26:00,0.5433,0.5433,0.5433,0.5433,1000000.0
2008-12-09 05:27:00,0.5433,0.5434,0.5432,0.5432,16000000.0
2008-12-09 05:28:00,0.5432,0.5432,0.5428,0.5428,22600000.0
2008-12-09 05:29:00,0.5428,0.5431,0.5426,0.5431,30800000.0
2008-12-09 05:30:00,0.5431,0.5432,0.5431,0.5431,22600000.0
2008-12-09 05:31:00,0.5432,0.5432,0.5432,0.5432,6000000.0
2008-12-09 05:32:00,0.5432,0.5433,0.5432,0.5433,5200000.0
2008-12-09 05:33:00,0.5433,0.5433,0.5431,0.5431,11000000.0
2008-12-09 05:34:00,0.5431,0.5432,0.5431,0.5431,30200000.0
2008-12-09 05:35:00,0.5432,0.54335,0.5432,0.5433,34200000.0
2008-12-09 05:36:00,0.5433,0.5433,0.5433,0.5433,8000000.0
2008-12-09 05:37:00,0.5433,0.5433,0.5431,0.5431,43600000.0
2008-12-09 05:38:00,0.5431,0.5431,0.5428,0.5428,67800000.0
2008-12-09 05:39:00,0.5427,0.5427,0.54255,0.5426,64000000.0
2008-12-09 05:40:00,0.54255,0.5426,0.5424,0.5424,80600000.0
2008-12-09 05:41:00,0.5424,0.5426,0.54215,0.5424,216000000.0
2008-12-09 05:42:00,0.54235,0.5424,0.54225,0.5424,67000000.0
2008-12-09 05:43:00,0.5423,0.54245,0.5422,0.5423,42000000.0
2008-12-09 05:44:00,0.5424,0.5424,0.5422,0.5424,68000000.0
2008-12-09 05:45:00,0.54211,0.54218,0.5419,0.5419,19200000.0
2008-12-09 05:46:00,0.5423,0.54235,0.54225,0.54235,62200000.0
2008-12-09 05:47:00,0.5423,0.5423,0.5423,0.5423,11600000.0
2008-12-09 05:48:00,0.5423,0.54235,0.5423,0.54235,33200000.0
2008-12-09 05:49:00,0.5423,0.5423,0.54215,0.54215,137399997.0
2008-12-09 05:50:00,0.5422,0.5422,0.5417,0.5419,250400000.0
2008-12-09 05:51:00,0.5419,0.542,0.5416,0.5417,143800000.0
2008-12-09 05:52:00,0.5418,0.5418,0.54135,0.5416,109400000.0
2008-12-09 05:53:00,0.54155,0.54165,0.5415,0.5416,56600000.0
2008-12-09 05:54:00,0.54175,0.54175,0.5416,0.5416,69400000.0
2008-12-09 05:55:00,0.54155,0.5416,0.5414,0.5414,12400000.0
2008-12-09 05:56:00,0.5414,0.5414,0.5414,0.5414,74200000.0
2008-12-09 05:57:00,0.54095,0.54106,0.5407,0.54083,35600000.0
2008-12-09 05:58:00,0.5414,0.5414,0.5414,0.5414,12600000.0
2008-12-09 05:59:00,0.5414,0.5414,0.5414,0.5414,34800000.0
2008-12-09 06:00:00,0.5414,0.5416,0.5414,0.5414,185200000.0
2008-12-09 06:01:00,0.5414,0.5415,0.5414,0.5414,106600000.0
2008-12-09 06:02:00,0.5414,0.5415,0.5414,0.5415,24200000.0
2008-12-09 06:03:00,0.5415,0.5415,0.5414,0.5414,36400000.0
2008-12-09 06:04:00,0.5414,0.5414,0.54085,0.541,93200000.0
2008-12-09 06:05:00,0.5412,0.5412,0.5412,0.5412,84000000.0
2008-12-09 06:06:00,0.5412,0.5412,0.541,0.5412,83200000.0
2008-12-09 06:07:00,0.5412,0.5412,0.5411,0.5412,54000000.0
2008-12-09 06:08:00,0.5412,0.5412,0.541,0.541,24200000.0
2008-12-09 06:09:00,0.54115,0.5414,0.54115,0.5414,42000000.0
2008-12-09 06:10:00,0.54082,0.54134,0.54073,0.54095,18400000.0
2008-12-09 06:11:00,0.54088,0.54098,0.54066,0.54097,17000000.0
2008-12-09 06:12:00,0.54104,0.54114,0.54071,0.54092,66000000.0
2008-12-09 06:13:00,0.5415,0.5415,0.5414,0.5415,61000000.0
2008-12-09 06:14:00,0.5415,0.5415,0.5414,0.5415,66600000.0
2008-12-09 06:15:00,0.5414,0.5414,0.5414,0.5414,39800000.0
2008-12-09 06:16:00,0.5414,0.5414,0.5413,0.5413,116600000.0
2008-12-09 06:17:00,0.5413,0.5414,0.5413,0.5413,48600000.0
2008-12-09 06:18:00,0.5413,0.5413,0.5411,0.5411,37800000.0
2008-12-09 06:19:00,0.5411,0.5412,0.5411,0.5412,203800000.0
2008-12-09 06:20:00,0.5413,0.5414,0.5412,0.5413,283800000.0
2008-12-09 06:21:00,0.5413,0.5413,0.5412,0.5413,102400000.0
2008-12-09 06:22:00,0.5413,0.5413,0.5411,0.5411,95800000.0
2008-12-09 06:23:00,0.5411,0.54115,0.5408,0.5408,293000000.0
2008-12-09 06:24:00,0.5409,0.54105,0.5409,0.54105,94400000.0
2008-12-09 06:25:00,0.5411,0.5411,0.54105,0.5411,13000000.0
2008-12-09 06:26:00,0.5411,0.54125,0.54025,0.54025,110200000.0
2008-12-09 06:27:00,0.54035,0.5404,0.54,0.54,115600000.0
2008-12-09 06:28:00,0.54,0.5401,0.53985,0.5401,85600000.0
2008-12-09 06:29:00,0.5401,0.5401,0.5398,0.5398,175400000.0
2008-12-09 06:30:00,0.5398,0.5399,0.53975,0.5399,77200000.0
2008-12-09 06:31:00,0.5399,0.5401,0.5398,0.5399,197600000.0
2008-12-09 06:32:00,0.5399,0.5402,0.5399,0.5402,99600000.0
2008-12-09 06:33:00,0.5401,0.5404,0.5401,0.5404,57000000.0
2008-12-09 06:34:00,0.5405,0.5406,0.5405,0.5406,47400000.0
2008-12-09 06:35:00,0.5406,0.5406,0.54005,0.5401,65600000.0
2008-12-09 06:36:00,0.5403,0.5406,0.5403,0.5403,185600000.0
2008-12-09 06:37:00,0.5403,0.5405,0.5403,0.5405,176800000.0
2008-12-09 06:38:00,0.54014,0.54036,0.54005,0.54011,26200000.0
2008-12-09 06:39:00,0.54012,0.54027,0.53998,0.54011,18400000.0
2008-12-09 06:40:00,0.5405,0.5407,0.5404,0.5405,125600000.0
2008-12-09 06:41:00,0.5405,0.5405,0.5405,0.5405,11600000.0
2008-12-09 06:42:00,0.5404,0.5404,0.5403,0.5403,36000000.0
2008-12-09 06:43:00,0.5403,0.5403,0.54,0.54,37800000.0
2008-12-09 06:44:00,0.54,0.54,0.5397,0.5397,233600000.0
2008-12-09 06:45:00,0.5396,0.5396,0.5396,0.5396,38800000.0
2008-12-09 06:46:00,0.5396,0.54025,0.5396,0.5401,133800000.0
2008-12-09 06:47:00,0.5401,0.5405,0.5401,0.5405,51800000.0
2008-12-09 06:48:00,0.5405,0.54085,0.5405,0.5408,178000000.0
2008-12-09 06:49:00,0.5408,0.5408,0.5407,0.5408,48400000.0
2008-12-09 06:50:00,0.5408,0.5409,0.5408,0.54085,29000000.0
2008-12-09 06:51:00,0.5409,0.5409,0.5408,0.54085,17400000.0
2008-12-09 06:52:00,0.5408,0.54085,0.5405,0.5407,170600000.0
2008-12-09 06:53:00,0.5407,0.541,0.5407,0.541,78000000.0
2008-12-09 06:54:00,0.54105,0.54105,0.54095,0.54095,42600000.0
2008-12-09 06:55:00,0.54095,0.541,0.54075,0.54095,67400000.0
2008-12-09 06:56:00,0.5409,0.5409,0.54075,0.54075,25600000.0
2008-12-09 06:57:00,0.54075,0.54075,0.54035,0.54055,84000001.0
2008-12-09 06:58:00,0.54055,0.54075,0.54055,0.54075,3600000.0
2008-12-09 06:59:00,0.5407,0.5407,0.54035,0.54045,44800000.0
2008-12-09 07:00:00,0.5404,0.5404,0.54015,0.54035,26600000.0
2008-12-09 07:01:00,0.54008,0.54061,0.54004,0.54021,94400000.0
2008-12-09 07:02:00,0.5403,0.5403,0.5403,0.5403,24000000.0
2008-12-09 07:03:00,0.5403,0.5403,0.5403,0.5403,8000000.0
2008-12-09 07:04:00,0.5403,0.5403,0.5403,0.5403,120000000.0
2008-12-09 07:05:00,0.5403,0.5403,0.5403,0.5403,24000000.0
2008-12-09 07:06:00,0.53987,0.54001,0.53973,0.53993,16000000.0
2008-12-09 07:07:00,0.53991,0.54015,0.53988,0.53994,37600000.0
2008-12-09 07:08:00,0.53997,0.54,0.53964,0.53984,11800000.0
2008-12-09 07:09:00,0.5403,0.5403,0.5403,0.5403,8000000.0
2008-12-09 07:10:00,0.53984,0.53999,0.53976,0.53976,25600000.0
2008-12-09 07:11:00,0.5403,0.5403,0.5403,0.5403,40000000.0
2008-12-09 07:12:00,0.5403,0.5403,0.5403,0.5403,109800000.0
2008-12-09 07:13:00,0.5403,0.54045,0.5403,0.54045,24799999.0
2008-12-09 07:14:00,0.54045,0.54045,0.54015,0.54045,21200000.0
2008-12-09 07:15:00,0.54055,0.5406,0.5404,0.5404,142800000.0
2008-12-09 07:16:00,0.5404,0.5404,0.5404,0.5404,48000000.0
2008-12-09 07:17:00,0.5404,0.5404,0.5404,0.5404,16000000.0
2008-12-09 07:18:00,0.5404,0.5404,0.5404,0.5404,24000000.0
2008-12-09 07:19:00,0.5404,0.54045,0.5404,0.54045,18600000.0
2008-12-09 07:20:00,0.54045,0.54045,0.54035,0.54045,24600000.0
2008-12-09 07:21:00,0.54045,0.54045,0.5403,0.54035,48600001.0
2008-12-09 07:22:00,0.5403,0.5403,0.5403,0.5403,63800001.0
2008-12-09 07:23:00,0.54025,0.54025,0.53995,0.54005,15200000.0
2008-12-09 07:24:00,0.54005,0.54025,0.54,0.54,24400000.0
2008-12-09 07:25:00,0.54,0.54,0.54,0.54,11200000.0
2008-12-09 07:26:00,0.53965,0.53965,0.53925,0.5396,62000000.0
2008-12-09 07:27:00,0.5396,0.5397,0.5389,0.5389,100000000.0
2008-12-09 07:28:00,0.5389,0.5393,0.5389,0.5391,77400000.0
2008-12-09 07:29:00,0.5391,0.5393,0.5391,0.53915,24400000.0
2008-12-09 07:30:00,0.53915,0.53915,0.539,0.539,29200000.0
2008-12-09 07:31:00,0.53905,0.53905,0.53905,0.53905,1600000.0
2008-12-09 07:32:00,0.5389,0.53905,0.5389,0.53905,37400001.0
2008-12-09 07:33:00,0.5393,0.53975,0.5393,0.5397,12000000.0
2008-12-09 07:34:00,0.53965,0.53965,0.53965,0.53965,2000000.0
2008-12-09 07:35:00,0.5395,0.5395,0.5395,0.5395,9600000.0
2008-12-09 07:36:00,0.5395,0.5395,0.5395,0.5395,9600000.0
2008-12-09 07:37:00,0.5395,0.5396,0.5395,0.5396,14000000.0
2008-12-09 07:38:00,0.5396,0.53965,0.5396,0.5396,6400000.0
2008-12-09 07:39:00,0.53965,0.53965,0.5396,0.5396,6000000.0
2008-12-09 07:40:00,0.5396,0.53965,0.5396,0.53965,7000000.0
2008-12-09 07:41:00,0.53965,0.53965,0.5393,0.5393,58600000.0
2008-12-09 07:42:00,0.53925,0.53925,0.5383,0.5383,128199999.0
2008-12-09 07:43:00,0.5383,0.5383,0.53795,0.53805,39600000.0
2008-12-09 07:44:00,0.538,0.5382,0.538,0.538,94200000.0
2008-12-09 07:45:00,0.5381,0.5383,0.5381,0.53815,6600000.0
2008-12-09 07:46:00,0.5381,0.5383,0.5381,0.5383,133400000.0
2008-12-09 07:47:00,0.53825,0.53835,0.5382,0.53835,23800000.0
2008-12-09 07:48:00,0.5384,0.5385,0.5384,0.5385,252600000.0
2008-12-09 07:49:00,0.53782,0.53821,0.53782,0.53794,16200000.0
2008-12-09 07:50:00,0.53778,0.53837,0.53778,0.53819,23600000.0
2008-12-09 07:51:00,0.5385,0.5385,0.5385,0.5385,112000000.0
2008-12-09 07:52:00,0.53865,0.53865,0.53865,0.53865,4200000.0
2008-12-09 07:53:00,0.5387,0.5388,0.53845,0.53845,116200001.0
2008-12-09 07:54:00,0.53845,0.5386,0.53845,0.5386,22200000.0
2008-12-09 07:55:00,0.5385,0.5386,0.5385,0.5386,40200001.0
2008-12-09 07:56:00,0.53865,0.5387,0.53865,0.5387,2600000.0
2008-12-09 07:57:00,0.5388,0.5388,0.5388,0.5388,3200000.0
2008-12-09 07:58:00,0.53875,0.5388,0.5387,0.53875,36600000.0
2008-12-09 07:59:00,0.5387,0.53955,0.5387,0.53875,98600000.0
2008-12-09 08:00:00,0.53895,0.53975,0.53895,0.5393,24600000.0
2008-12-09 08:01:00,0.5392,0.5396,0.5392,0.5394,136800000.0
2008-12-09 08:02:00,0.5394,0.53945,0.53895,0.5393,98600000.0
2008-12-09 08:03:00,0.53935,0.53965,0.539,0.5395,58400000.0
2008-12-09 08:04:00,0.5395,0.5395,0.5395,0.5395,104400000.0
2008-12-09 08:05:00,0.5395,0.5395,0.53935,0.5395,56800000.0
2008-12-09 08:06:00,0.5395,0.5395,0.5395,0.5395,24000000.0
2008-12-09 08:07:00,0.5395,0.5395,0.5395,0.5395,24000000.0
2008-12-09 08:08:00,0.5395,0.5396,0.5395,0.5395,75800000.0
2008-12-09 08:09:00,0.53945,0.5396,0.5394,0.5396,20800000.0
2008-12-09 08:10:00,0.5395,0.5395,0.5395,0.5395,20600000.0
2008-12-09 08:11:00,0.53955,0.5396,0.53955,0.5396,2000000.0
2008-12-09 08:12:00,0.53965,0.53965,0.5395,0.5396,41600000.0
2008-12-09 08:13:00,0.53965,0.53985,0.5394,0.53955,147999999.0
2008-12-09 08:14:00,0.53955,0.53955,0.5395,0.5395,25400000.0
2008-12-09 08:15:00,0.5395,0.53965,0.5394,0.5396,25600000.0
2008-12-09 08:16:00,0.53955,0.5396,0.5394,0.5396,57800000.0
2008-12-09 08:17:00,0.5395,0.53955,0.5394,0.53955,71199999.0
2008-12-09 08:18:00,0.53955,0.53955,0.5394,0.5394,64800000.0
2008-12-09 08:19:00,0.5394,0.53955,0.5394,0.53955,9000000.0
2008-12-09 08:20:00,0.53955,0.53955,0.53955,0.53955,3600000.0
2008-12-09 08:21:00,0.53955,0.53955,0.53955,0.53955,2600000.0
2008-12-09 08:22:00,0.53955,0.53955,0.53955,0.53955,3600000.0
2008-12-09 08:23:00,0.53933,0.53952,0.53906,0.53924,21800000.0
2008-12-09 08:24:00,0.5396,0.53965,0.53955,0.5396,34000000.0
2008-12-09 08:25:00,0.5395,0.5397,0.5394,0.5397,65800000.0
2008-12-09 08:26:00,0.5397,0.5397,0.5397,0.5397,16000000.0
2008-12-09 08:27:00,0.5397,0.5397,0.53925,0.53955,78000002.0
2008-12-09 08:28:00,0.53975,0.53975,0.53955,0.5397,63200000.0
2008-12-09 08:29:00,0.53985,0.53985,0.53985,0.53985,6400000.0
2008-12-09 08:30:00,0.53985,0.54005,0.53985,0.54005,4800000.0
2008-12-09 08:31:00,0.54005,0.54005,0.54005,0.54005,2200000.0
2008-12-09 08:32:00,0.54,0.54,0.5395,0.5396,49000000.0
2008-12-09 08:33:00,0.53965,0.5401,0.5395,0.54,23000000.0
2008-12-09 08:34:00,0.54,0.54,0.54,0.54,1000000.0
2008-12-09 08:35:00,0.54,0.54,0.53945,0.5396,56400000.0
2008-12-09 08:36:00,0.53965,0.54,0.53965,0.54,4200000.0
2008-12-09 08:37:00,0.54,0.54,0.5396,0.5396,51200000.0
2008-12-09 08:38:00,0.5396,0.5396,0.53955,0.53955,2000000.0
2008-12-09 08:39:00,0.5395,0.53955,0.5395,0.53955,10000000.0
2008-12-09 08:40:00,0.53955,0.5399,0.5395,0.5399,13200000.0
2008-12-09 08:41:00,0.54,0.54,0.54,0.54,2000000.0
2008-12-09 08:42:00,0.53961,0.53979,0.53944,0.53976,103400000.0
2008-12-09 08:43:00,0.54,0.54,0.53965,0.53965,28400000.0
2008-12-09 08:44:00,0.5396,0.53975,0.5396,0.53975,5000000.0
2008-12-09 08:45:00,0.53975,0.53975,0.53975,0.53975,3000000.0
2008-12-09 08:46:00,0.53975,0.53975,0.53975,0.53975,1000000.0
2008-12-09 08:47:00,0.53975,0.53975,0.53975,0.53975,1000000.0
2008-12-09 08:48:00,0.53975,0.5399,0.53975,0.5399,6000000.0
2008-12-09 08:49:00,0.54005,0.54005,0.5398,0.53995,41200000.0
2008-12-09 08:50:00,0.53995,0.54085,0.5398,0.5405,43000000.0
2008-12-09 08:51:00,0.5405,0.54055,0.5405,0.5405,109800000.0
2008-12-09 08:52:00,0.5405,0.5406,0.5405,0.5405,71000000.0
2008-12-09 08:53:00,0.54009,0.5403,0.54009,0.54012,42400000.0
2008-12-09 08:54:00,0.5405,0.5405,0.5405,0.5405,13200000.0
2008-12-09 08:55:00,0.5405,0.54055,0.54045,0.54045,49400000.0
2008-12-09 08:56:00,0.54031,0.54033,0.54031,0.54033,4200000.0
2008-12-09 08:57:00,0.54045,0.5405,0.53955,0.54015,45000000.0
2008-12-09 08:58:00,0.5401,0.54015,0.5401,0.5401,4000000.0
2008-12-09 08:59:00,0.5401,0.5402,0.53995,0.54015,12800000.0
2008-12-09 09:00:00,0.54015,0.54015,0.53955,0.53975,55000000.0
2008-12-09 09:01:00,0.53975,0.53975,0.5393,0.5394,39400000.0
2008-12-09 09:02:00,0.5394,0.5394,0.5394,0.5394,8000000.0
2008-12-09 09:03:00,0.5395,0.5395,0.5394,0.5394,10000000.0
2008-12-09 09:04:00,0.539,0.53927,0.53893,0.53913,182200000.0
2008-12-09 09:05:00,0.5394,0.5394,0.5394,0.5394,8000000.0
2008-12-09 09:06:00,0.5394,0.5394,0.538,0.5384,65700000.0
2008-12-09 09:07:00,0.5384,0.5384,0.53825,0.53835,29600000.0
2008-12-09 09:08:00,0.5383,0.5383,0.5383,0.5383,14000000.0
2008-12-09 09:09:00,0.53875,0.5389,0.53865,0.53865,31400000.0
2008-12-09 09:10:00,0.5386,0.5386,0.5386,0.5386,3000000.0
2008-12-09 09:11:00,0.5385,0.5386,0.53835,0.53835,12800000.0
2008-12-09 09:12:00,0.53835,0.5384,0.53785,0.53785,68400000.0
2008-12-09 09:13:00,0.538,0.5381,0.53735,0.5379,194299996.0
2008-12-09 09:14:00,0.5379,0.5379,0.5377,0.5378,24600000.0
2008-12-09 09:15:00,0.5378,0.5379,0.5377,0.5377,13000000.0
2008-12-09 09:16:00,0.5378,0.53795,0.5377,0.53785,16220000.0
2008-12-09 09:17:00,0.5378,0.538,0.5377,0.5379,76600000.0
2008-12-09 09:18:00,0.5379,0.5379,0.5378,0.5378,213000002.0
2008-12-09 09:19:00,0.5378,0.538,0.5377,0.538,72800000.0
2008-12-09 09:20:00,0.5379,0.5389,0.5379,0.5389,85000000.0
2008-12-09 09:21:00,0.5389,0.5389,0.5389,0.5389,22400000.0
2008-12-09 09:22:00,0.5386,0.53887,0.53853,0.53878,69600000.0
2008-12-09 09:23:00,0.53815,0.5383,0.53795,0.53795,44100000.0
2008-12-09 09:24:00,0.5389,0.5389,0.5389,0.5389,16000000.0
2008-12-09 09:25:00,0.5389,0.5389,0.5381,0.53845,34800000.0
2008-12-09 09:26:00,0.53845,0.53845,0.5382,0.53835,41600000.0
2008-12-09 09:27:00,0.5384,0.5384,0.5383,0.5383,7800000.0
2008-12-09 09:28:00,0.5383,0.5383,0.5382,0.5382,264200000.0
2008-12-09 09:29:00,0.5381,0.5381,0.538,0.5381,38200000.0
2008-12-09 09:30:00,0.5381,0.5381,0.53765,0.5377,33800000.0
2008-12-09 09:31:00,0.5377,0.53795,0.5377,0.5378,48000000.0
2008-12-09 09:32:00,0.5378,0.5378,0.5377,0.5378,106600000.0
2008-12-09 09:33:00,0.5378,0.53795,0.5378,0.5379,14000000.0
2008-12-09 09:34:00,0.5379,0.538,0.5379,0.5379,14600000.0
2008-12-09 09:35:00,0.5379,0.538,0.5379,0.538,15400000.0
2008-12-09 09:36:00,0.538,0.538,0.5371,0.5377,52400000.0
2008-12-09 09:37:00,0.5377,0.5377,0.5377,0.5377,40200000.0
2008-12-09 09:38:00,0.5377,0.53795,0.5377,0.53775,60400001.0
2008-12-09 09:39:00,0.53775,0.5381,0.5377,0.5381,31200000.0
2008-12-09 09:40:00,0.5381,0.5382,0.5381,0.5382,50999999.0
2008-12-09 09:41:00,0.5383,0.5385,0.5383,0.5384,50600000.0
2008-12-09 09:42:00,0.5384,0.5384,0.5381,0.5383,100200002.0
2008-12-09 09:43:00,0.5383,0.53835,0.5381,0.5382,190400003.0
2008-12-09 09:44:00,0.5382,0.5382,0.5382,0.5382,6400000.0
2008-12-09 09:45:00,0.5382,0.5382,0.538,0.5382,17000000.0
2008-12-09 09:46:00,0.5383,0.5383,0.5374,0.5374,187600000.0
2008-12-09 09:47:00,0.5374,0.5377,0.5374,0.5377,18600000.0
2008-12-09 09:48:00,0.5377,0.5379,0.5377,0.5379,75800000.0
2008-12-09 09:49:00,0.5379,0.5381,0.53715,0.5378,187600000.0
2008-12-09 09:50:00,0.5378,0.538,0.5377,0.53795,129400000.0
2008-12-09 09:51:00,0.538,0.538,0.5378,0.53795,42800000.0
2008-12-09 09:52:00,0.53795,0.5384,0.53775,0.5384,27000000.0
2008-12-09 09:53:00,0.53845,0.5386,0.5384,0.5386,90800000.0
2008-12-09 09:54:00,0.5386,0.5386,0.53755,0.5378,104200000.0
2008-12-09 09:55:00,0.5378,0.53815,0.5378,0.53815,13200000.0
2008-12-09 09:56:00,0.5382,0.5382,0.53785,0.53785,15000000.0
2008-12-09 09:57:00,0.53805,0.53805,0.53775,0.5379,12200000.0
2008-12-09 09:58:00,0.53795,0.5384,0.53755,0.5384,82800000.0
2008-12-09 09:59:00,0.5384,0.5384,0.5384,0.5384,19200000.0
2008-12-09 10:00:00,0.5384,0.5386,0.5379,0.5383,140000000.0
2008-12-09 10:01:00,0.5382,0.53865,0.5382,0.5382,461199982.0
2008-12-09 10:02:00,0.5382,0.5384,0.5377,0.5384,540799979.0
2008-12-09 10:03:00,0.5384,0.5388,0.5384,0.53855,43600000.0
2008-12-09 10:04:00,0.5386,0.53915,0.5386,0.53915,53800000.0
2008-12-09 10:05:00,0.5391,0.5392,0.5387,0.5391,66000000.0
2008-12-09 10:06:00,0.5391,0.5391,0.53815,0.5385,54600000.0
2008-12-09 10:07:00,0.53845,0.53855,0.5384,0.5384,45800000.0
2008-12-09 10:08:00,0.53845,0.53855,0.5383,0.53855,46800000.0
2008-12-09 10:09:00,0.53855,0.53865,0.5382,0.5386,69200000.0
2008-12-09 10:10:00,0.5386,0.5387,0.53785,0.5383,188200000.0
2008-12-09 10:11:00,0.5383,0.5383,0.5373,0.5374,107200000.0
2008-12-09 10:12:00,0.5374,0.5374,0.5368,0.5374,193100000.0
2008-12-09 10:13:00,0.5368,0.5376,0.5365,0.5374,75100000.0
2008-12-09 10:14:00,0.53755,0.5377,0.5366,0.53695,35200000.0
2008-12-09 10:15:00,0.537,0.5371,0.5369,0.5369,39400000.0
2008-12-09 10:16:00,0.5369,0.5369,0.5369,0.5369,176000000.0
2008-12-09 10:17:00,0.5369,0.5369,0.5369,0.5369,80000000.0
2008-12-09 10:18:00,0.5369,0.537,0.5369,0.5369,102399997.0
2008-12-09 10:19:00,0.5369,0.5369,0.5369,0.5369,208000000.0
2008-12-09 10:20:00,0.5369,0.5369,0.53585,0.5368,355300000.0
2008-12-09 10:21:00,0.5368,0.5369,0.5368,0.5369,194600000.0
2008-12-09 10:22:00,0.5369,0.5369,0.5368,0.5368,33400000.0
2008-12-09 10:23:00,0.5368,0.5369,0.5368,0.5369,8600000.0
2008-12-09 10:24:00,0.53685,0.537,0.5367,0.5369,16000000.0
2008-12-09 10:25:00,0.5369,0.5369,0.53675,0.53675,5000000.0
2008-12-09 10:26:00,0.53675,0.53695,0.5366,0.53675,28600000.0
2008-12-09 10:27:00,0.53675,0.53675,0.5366,0.53665,20400000.0
2008-12-09 10:28:00,0.5366,0.53665,0.53655,0.5366,15600000.0
2008-12-09 10:29:00,0.5366,0.5366,0.53655,0.53655,9200000.0
2008-12-09 10:30:00,0.53636,0.53672,0.53608,0.53618,47400000.0
2008-12-09 10:31:00,0.53655,0.5366,0.53655,0.53655,9600000.0
2008-12-09 10:32:00,0.5366,0.5366,0.5365,0.5365,19400000.0
2008-12-09 10:33:00,0.5365,0.5369,0.5365,0.5366,92800000.0
2008-12-09 10:34:00,0.5366,0.5366,0.53655,0.5366,11000000.0
2008-12-09 10:35:00,0.5366,0.53665,0.5363,0.53635,247200007.0
2008-12-09 10:36:00,0.53635,0.5364,0.5362,0.5364,65200000.0
2008-12-09 10:37:00,0.5364,0.5364,0.5364,0.5364,11200000.0
2008-12-09 10:38:00,0.53655,0.5366,0.5363,0.5365,59400000.0
2008-12-09 10:39:00,0.5365,0.53665,0.53625,0.5366,56800000.0
2008-12-09 10:40:00,0.53665,0.5371,0.5366,0.537,147800000.0
2008-12-09 10:41:00,0.537,0.537,0.53655,0.53695,118600000.0
2008-12-09 10:42:00,0.53695,0.53705,0.5367,0.537,122200000.0
2008-12-09 10:43:00,0.53695,0.5373,0.53605,0.5371,223600000.0
2008-12-09 10:44:00,0.5371,0.5371,0.5365,0.5367,57600000.0
2008-12-09 10:45:00,0.5367,0.5371,0.5367,0.5371,63000000.0
2008-12-09 10:46:00,0.53705,0.5374,0.53705,0.5374,17200000.0
2008-12-09 10:47:00,0.5374,0.5386,0.5374,0.5383,66700000.0
2008-12-09 10:48:00,0.5383,0.53835,0.5375,0.5376,109800000.0
2008-12-09 10:49:00,0.5376,0.5376,0.5376,0.5376,57600000.0
2008-12-09 10:50:00,0.5376,0.5376,0.5376,0.5376,96600000.0
2008-12-09 10:51:00,0.5376,0.5376,0.53695,0.53745,84400000.0
2008-12-09 10:52:00,0.53745,0.53755,0.5374,0.53755,31000000.0
2008-12-09 10:53:00,0.53745,0.53745,0.53745,0.53745,1000000.0
2008-12-09 10:54:00,0.5376,0.5376,0.53755,0.53755,7000000.0
2008-12-09 10:55:00,0.53745,0.53765,0.53745,0.53765,6000000.0
2008-12-09 10:56:00,0.53765,0.53765,0.53755,0.53755,6000000.0
2008-12-09 10:57:00,0.5376,0.5376,0.53755,0.53755,2000000.0
2008-12-09 10:58:00,0.5372,0.53745,0.53712,0.53712,30600000.0
2008-12-09 10:59:00,0.5376,0.53765,0.5371,0.5371,44800000.0
2008-12-09 11:00:00,0.5371,0.53765,0.5369,0.53745,316800000.0
2008-12-09 11:01:00,0.5376,0.5378,0.5364,0.5378,95000000.0
2008-12-09 11:02:00,0.5378,0.53835,0.5369,0.537,42800000.0
2008-12-09 11:03:00,0.537,0.53715,0.5368,0.53715,39200000.0
2008-12-09 11:04:00,0.5372,0.53755,0.5372,0.5374,27000000.0
2008-12-09 11:05:00,0.53735,0.5377,0.53725,0.5375,29400000.0
2008-12-09 11:06:00,0.5375,0.53765,0.53745,0.5376,27000000.0
2008-12-09 11:07:00,0.5376,0.5382,0.5376,0.5382,50000000.0
2008-12-09 11:08:00,0.5382,0.53845,0.5381,0.5383,191199999.0
2008-12-09 11:09:00,0.53835,0.5385,0.53815,0.53825,24800000.0
2008-12-09 11:10:00,0.53835,0.5384,0.5383,0.5384,51000000.0
2008-12-09 11:11:00,0.5384,0.5384,0.53755,0.53755,102000000.0
2008-12-09 11:12:00,0.5377,0.53825,0.5376,0.5382,63600000.0
2008-12-09 11:13:00,0.5382,0.53885,0.5382,0.53885,90400000.0
2008-12-09 11:14:00,0.53885,0.53885,0.5382,0.5384,80800000.0
2008-12-09 11:15:00,0.5384,0.53845,0.5384,0.5384,24400000.0
2008-12-09 11:16:00,0.5384,0.5384,0.5384,0.5384,19600000.0
2008-12-09 11:17:00,0.53855,0.5388,0.53855,0.5387,23800000.0
2008-12-09 11:18:00,0.5387,0.5387,0.5387,0.5387,22400000.0
2008-12-09 11:19:00,0.5387,0.5387,0.53815,0.5384,35100000.0
2008-12-09 11:20:00,0.5384,0.5384,0.5383,0.53835,9000000.0
2008-12-09 11:21:00,0.53815,0.5387,0.53815,0.5387,16000000.0
2008-12-09 11:22:00,0.5387,0.5387,0.538,0.5381,54000000.0
2008-12-09 11:23:00,0.5381,0.5383,0.5381,0.5383,18000000.0
2008-12-09 11:24:00,0.5383,0.53845,0.5383,0.53845,8200000.0
2008-12-09 11:25:00,0.5383,0.5385,0.5383,0.53845,15400000.0
2008-12-09 11:26:00,0.5384,0.5387,0.53835,0.53845,26000000.0
2008-12-09 11:27:00,0.5386,0.53875,0.5386,0.53875,4000000.0
2008-12-09 11:28:00,0.53885,0.53885,0.53875,0.53875,6000000.0
2008-12-09 11:29:00,0.5387,0.5387,0.53855,0.53865,11000000.0
2008-12-09 11:30:00,0.53855,0.5387,0.53845,0.53865,13000000.0
2008-12-09 11:31:00,0.5387,0.5388,0.5385,0.5386,28000000.0
2008-12-09 11:32:00,0.5386,0.539,0.5386,0.53885,36000000.0
2008-12-09 11:33:00,0.5391,0.5396,0.53895,0.5391,73400000.0
2008-12-09 11:34:00,0.53935,0.5397,0.5391,0.53945,31400000.0
2008-12-09 11:35:00,0.53935,0.53965,0.53925,0.5393,25600000.0
2008-12-09 11:36:00,0.5394,0.5396,0.5392,0.5394,46600000.0
2008-12-09 11:37:00,0.5392,0.53955,0.5389,0.5393,51200000.0
2008-12-09 11:38:00,0.5395,0.53995,0.53865,0.53995,84800000.0
2008-12-09 11:39:00,0.5396,0.53995,0.5389,0.5389,323200000.0
2008-12-09 11:40:00,0.5388,0.53955,0.5388,0.5394,355600000.0
2008-12-09 11:41:00,0.53945,0.5396,0.5394,0.5396,148200000.0
2008-12-09 11:42:00,0.53955,0.5397,0.53945,0.53965,20000000.0
2008-12-09 11:43:00,0.53965,0.53965,0.53945,0.5396,8000000.0
2008-12-09 11:44:00,0.53965,0.53975,0.53955,0.53975,18600000.0
2008-12-09 11:45:00,0.53975,0.53975,0.53975,0.53975,1000000.0
2008-12-09 11:46:00,0.5398,0.54,0.53965,0.5399,10200000.0
2008-12-09 11:47:00,0.53995,0.53995,0.5394,0.5394,23200000.0
2008-12-09 11:48:00,0.5394,0.5394,0.53915,0.53935,23000000.0
2008-12-09 11:49:00,0.53917,0.53924,0.53901,0.53906,28800000.0
2008-12-09 11:50:00,0.5393,0.53935,0.5393,0.53935,4000000.0
2008-12-09 11:51:00,0.5393,0.5393,0.5391,0.53925,21000000.0
2008-12-09 11:52:00,0.5392,0.53925,0.5392,0.53925,2000000.0
2008-12-09 11:53:00,0.5391,0.53925,0.5391,0.53925,3000000.0
2008-12-09 11:54:00,0.53925,0.53955,0.53925,0.53955,41400000.0
2008-12-09 11:55:00,0.53965,0.53975,0.5393,0.5394,81400000.0
2008-12-09 11:56:00,0.5394,0.53965,0.539,0.5394,207000000.0
2008-12-09 11:57:00,0.5394,0.53945,0.5388,0.5394,70800000.0
2008-12-09 11:58:00,0.5394,0.53945,0.5388,0.5394,139400000.0
2008-12-09 11:59:00,0.5394,0.5394,0.5394,0.5394,8000000.0
2008-12-09 12:00:00,0.5394,0.5394,0.5393,0.5394,216200000.0
2008-12-09 12:01:00,0.5394,0.53945,0.5394,0.53945,82200000.0
2008-12-09 12:02:00,0.5394,0.53985,0.5393,0.53985,84400000.0
2008-12-09 12:03:00,0.53985,0.54005,0.53935,0.53975,168800000.0
2008-12-09 12:04:00,0.5397,0.5402,0.5394,0.54,164200000.0
2008-12-09 12:05:00,0.54,0.54,0.54,0.54,96000000.0
2008-12-09 12:06:00,0.54,0.54,0.54,0.54,19200000.0
2008-12-09 12:07:00,0.54,0.54015,0.54,0.54,53000000.0
2008-12-09 12:08:00,0.54,0.54,0.53965,0.53985,241400000.0
2008-12-09 12:09:00,0.5398,0.53995,0.5398,0.5398,33000000.0
2008-12-09 12:10:00,0.5398,0.53985,0.539,0.53945,60800000.0
2008-12-09 12:11:00,0.5391,0.5393,0.5391,0.5393,98400000.0
2008-12-09 12:12:00,0.5392,0.5392,0.5392,0.5392,40000000.0
2008-12-09 12:13:00,0.53875,0.539,0.5385,0.53885,37400000.0
2008-12-09 12:14:00,0.5391,0.53945,0.53855,0.53925,46400000.0
2008-12-09 12:15:00,0.53945,0.53985,0.53915,0.53985,26400000.0
2008-12-09 12:16:00,0.53985,0.53985,0.5395,0.5395,10400000.0
2008-12-09 12:17:00,0.5395,0.5395,0.5395,0.5395,41600000.0
2008-12-09 12:18:00,0.5395,0.5395,0.53915,0.5394,31200000.0
2008-12-09 12:19:00,0.5394,0.53975,0.5394,0.53965,39600000.0
2008-12-09 12:20:00,0.53985,0.5406,0.53985,0.54055,116000000.0
2008-12-09 12:21:00,0.54055,0.5411,0.54025,0.5407,50200000.0
2008-12-09 12:22:00,0.5408,0.5408,0.5405,0.5405,26400000.0
2008-12-09 12:23:00,0.5405,0.5405,0.5404,0.5404,6400000.0
2008-12-09 12:24:00,0.5404,0.5405,0.5404,0.5405,3200000.0
2008-12-09 12:25:00,0.5405,0.54115,0.5404,0.54065,62000000.0
2008-12-09 12:26:00,0.5407,0.54075,0.54055,0.54065,50000000.0
2008-12-09 12:27:00,0.54075,0.54075,0.54065,0.5407,17000000.0
2008-12-09 12:28:00,0.5407,0.54115,0.54065,0.5411,27000000.0
2008-12-09 12:29:00,0.5411,0.5411,0.5411,0.5411,10000000.0
2008-12-09 12:30:00,0.5411,0.5411,0.541,0.541,8000000.0
2008-12-09 12:31:00,0.541,0.541,0.541,0.541,1000000.0
2008-12-09 12:32:00,0.541,0.5413,0.541,0.54125,5000000.0
2008-12-09 12:33:00,0.54125,0.5413,0.5409,0.5413,25000000.0
2008-12-09 12:34:00,0.54115,0.54135,0.54115,0.5412,29000000.0
2008-12-09 12:35:00,0.5412,0.54125,0.5408,0.54105,48400000.0
2008-12-09 12:36:00,0.54115,0.54115,0.54065,0.541,36800000.0
2008-12-09 12:37:00,0.54095,0.54105,0.54075,0.54075,25600000.0
2008-12-09 12:38:00,0.54075,0.54085,0.5401,0.5401,50600000.0
2008-12-09 12:39:00,0.54015,0.54015,0.54015,0.54015,5000000.0
2008-12-09 12:40:00,0.5401,0.54035,0.5401,0.54015,28800000.0
2008-12-09 12:41:00,0.54015,0.5403,0.5394,0.5399,98500000.0
2008-12-09 12:42:00,0.54,0.54,0.53955,0.54,93000000.0
2008-12-09 12:43:00,0.54,0.54,0.5392,0.53965,66700000.0
2008-12-09 12:44:00,0.5398,0.5399,0.5396,0.5396,30000000.0
2008-12-09 12:45:00,0.5396,0.5399,0.5395,0.53985,96200000.0
2008-12-09 12:46:00,0.5399,0.5399,0.5399,0.5399,2000000.0
2008-12-09 12:47:00,0.53983,0.53983,0.5392,0.53937,14000000.0
2008-12-09 12:48:00,0.5399,0.541,0.5398,0.54085,35600000.0
2008-12-09 12:49:00,0.54085,0.54085,0.54045,0.5408,6000000.0
2008-12-09 12:50:00,0.54095,0.5411,0.5409,0.54095,8000000.0
2008-12-09 12:51:00,0.54095,0.54115,0.54095,0.541,10000000.0
2008-12-09 12:52:00,0.5409,0.54105,0.5408,0.5408,7000000.0
2008-12-09 12:53:00,0.5409,0.5409,0.54085,0.54085,2000000.0
2008-12-09 12:54:00,0.54085,0.5409,0.54085,0.54085,5000000.0
2008-12-09 12:55:00,0.5409,0.5409,0.54085,0.54085,3000000.0
2008-12-09 12:56:00,0.5409,0.5409,0.5409,0.5409,1000000.0
2008-12-09 12:57:00,0.54085,0.541,0.5408,0.541,32400000.0
2008-12-09 12:58:00,0.5411,0.5412,0.54055,0.5412,308199999.0
2008-12-09 12:59:00,0.5413,0.5415,0.54115,0.54115,122400000.0
2008-12-09 13:00:00,0.54115,0.54135,0.54105,0.5413,42000000.0
2008-12-09 13:01:00,0.5413,0.5413,0.54125,0.5413,7000000.0
2008-12-09 13:02:00,0.54125,0.5413,0.5412,0.5412,37000000.0
2008-12-09 13:03:00,0.5412,0.5412,0.5409,0.54115,54800000.0
2008-12-09 13:04:00,0.54115,0.54115,0.5409,0.5409,44800000.0
2008-12-09 13:05:00,0.5407,0.5408,0.5398,0.54045,454799999.0
2008-12-09 13:06:00,0.54045,0.5413,0.53975,0.5407,301899998.0
2008-12-09 13:07:00,0.5408,0.5408,0.54035,0.5407,44000000.0
2008-12-09 13:08:00,0.5407,0.5411,0.5406,0.5411,108800000.0
2008-12-09 13:09:00,0.5411,0.5412,0.5411,0.5411,81200000.0
2008-12-09 13:10:00,0.54135,0.54145,0.541,0.5413,55600000.0
2008-12-09 13:11:00,0.5413,0.5413,0.54115,0.5413,30400000.0
2008-12-09 13:12:00,0.5413,0.5413,0.5407,0.5413,72000000.0
2008-12-09 13:13:00,0.5413,0.5413,0.5404,0.54095,329400001.0
2008-12-09 13:14:00,0.54095,0.54105,0.54035,0.5406,137600000.0
2008-12-09 13:15:00,0.5405,0.5406,0.54035,0.54055,54840000.0
2008-12-09 13:16:00,0.54055,0.54055,0.54025,0.54035,44000000.0
2008-12-09 13:17:00,0.54035,0.54045,0.54025,0.54035,144800000.0
2008-12-09 13:18:00,0.5404,0.54075,0.5403,0.5407,29000000.0
2008-12-09 13:19:00,0.54031,0.54046,0.53989,0.54038,48800000.0
2008-12-09 13:20:00,0.5407,0.5407,0.54035,0.5405,23400000.0
2008-12-09 13:21:00,0.5405,0.5407,0.5405,0.5407,16000000.0
2008-12-09 13:22:00,0.5407,0.54075,0.54055,0.54065,17000000.0
2008-12-09 13:23:00,0.5406,0.54105,0.5405,0.54065,43600000.0
2008-12-09 13:24:00,0.5407,0.5407,0.5405,0.5405,16400000.0
2008-12-09 13:25:00,0.5405,0.5405,0.5388,0.54,60200000.0
2008-12-09 13:26:00,0.54005,0.5403,0.53935,0.54005,37600000.0
2008-12-09 13:27:00,0.54005,0.5401,0.53995,0.54,19000000.0
2008-12-09 13:28:00,0.54,0.54005,0.54,0.54005,30000000.0
2008-12-09 13:29:00,0.54,0.54005,0.54,0.54,23800000.0
2008-12-09 13:30:00,0.54005,0.54005,0.54005,0.54005,2000000.0
2008-12-09 13:31:00,0.54005,0.5401,0.54005,0.54005,3000000.0
2008-12-09 13:32:00,0.5401,0.541,0.54,0.5408,32400000.0
2008-12-09 13:33:00,0.54075,0.5408,0.54075,0.5408,2000000.0
2008-12-09 13:34:00,0.54075,0.5409,0.54065,0.54065,17600000.0
2008-12-09 13:35:00,0.54065,0.5407,0.5406,0.5406,5000000.0
2008-12-09 13:36:00,0.54055,0.54055,0.53945,0.53985,34400000.0
2008-12-09 13:37:00,0.5399,0.5404,0.5396,0.5404,28800000.0
2008-12-09 13:38:00,0.54035,0.54045,0.53995,0.5403,46400000.0
2008-12-09 13:39:00,0.5404,0.54045,0.5403,0.54035,60200000.0
2008-12-09 13:40:00,0.5403,0.54035,0.5402,0.5403,6000000.0
2008-12-09 13:41:00,0.5403,0.5409,0.5402,0.5406,55000000.0
2008-12-09 13:42:00,0.5407,0.5407,0.54065,0.54065,7600000.0
2008-12-09 13:43:00,0.54065,0.54065,0.5405,0.54055,88000000.0
2008-12-09 13:44:00,0.54055,0.54065,0.5405,0.54055,128400000.0
2008-12-09 13:45:00,0.5405,0.54055,0.5405,0.54055,12800000.0
2008-12-09 13:46:00,0.54055,0.54065,0.5405,0.54055,145400000.0
2008-12-09 13:47:00,0.54055,0.5409,0.5404,0.54055,155200000.0
2008-12-09 13:48:00,0.54055,0.54065,0.5405,0.54065,303400000.0
2008-12-09 13:49:00,0.5405,0.54105,0.54045,0.54095,77600000.0
2008-12-09 13:50:00,0.54095,0.54105,0.5407,0.54095,43000000.0
2008-12-09 13:51:00,0.54075,0.54095,0.5407,0.54075,23600000.0
2008-12-09 13:52:00,0.54075,0.54095,0.5406,0.54085,134800000.0
2008-12-09 13:53:00,0.54085,0.54085,0.5407,0.54075,37000000.0
2008-12-09 13:54:00,0.5407,0.54085,0.5407,0.54075,46800000.0
2008-12-09 13:55:00,0.5407,0.5407,0.5407,0.5407,10400000.0
2008-12-09 13:56:00,0.5407,0.5407,0.5407,0.5407,3200000.0
2008-12-09 13:57:00,0.54075,0.54085,0.5407,0.5407,33200000.0
2008-12-09 13:58:00,0.5407,0.5407,0.5407,0.5407,25600000.0
2008-12-09 13:59:00,0.54075,0.54085,0.5407,0.5407,72600000.0
2008-12-09 14:00:00,0.5407,0.5407,0.5407,0.5407,9600000.0
2008-12-09 14:01:00,0.5407,0.5407,0.5407,0.5407,16800000.0
2008-12-09 14:02:00,0.54029,0.54062,0.54024,0.54039,32000000.0
2008-12-09 14:03:00,0.5407,0.5407,0.5407,0.5407,8000000.0
2008-12-09 14:04:00,0.5407,0.5407,0.5407,0.5407,3200000.0
2008-12-09 14:05:00,0.5407,0.54085,0.5407,0.54085,12600000.0
2008-12-09 14:06:00,0.54052,0.54073,0.54028,0.54053,37600000.0
2008-12-09 14:07:00,0.54085,0.54145,0.54075,0.54135,68200000.0
2008-12-09 14:08:00,0.5414,0.54145,0.54135,0.5414,35400000.0
2008-12-09 14:09:00,0.54145,0.5418,0.5414,0.54175,18000000.0
2008-12-09 14:10:00,0.54175,0.54175,0.54165,0.54165,29600000.0
2008-12-09 14:11:00,0.54165,0.54165,0.5405,0.5411,111000000.0
2008-12-09 14:12:00,0.5412,0.5412,0.5408,0.5412,142800000.0
2008-12-09 14:13:00,0.5412,0.5412,0.5408,0.5411,19000000.0
2008-12-09 14:14:00,0.5409,0.5411,0.54085,0.54105,18600000.0
2008-12-09 14:15:00,0.54105,0.54105,0.54105,0.54105,1000000.0
2008-12-09 14:16:00,0.541,0.5411,0.541,0.54105,4000000.0
2008-12-09 14:17:00,0.541,0.54105,0.5408,0.541,40600000.0
2008-12-09 14:18:00,0.54105,0.54115,0.54095,0.54105,21000000.0
2008-12-09 14:19:00,0.541,0.5411,0.541,0.54105,4000000.0
2008-12-09 14:20:00,0.54105,0.5411,0.5409,0.541,32000000.0
2008-12-09 14:21:00,0.541,0.541,0.5408,0.54095,40000000.0
2008-12-09 14:22:00,0.5409,0.541,0.5409,0.54095,15000000.0
2008-12-09 14:23:00,0.54095,0.54105,0.54095,0.541,4000000.0
2008-12-09 14:24:00,0.54105,0.5411,0.54095,0.54095,22400000.0
2008-12-09 14:25:00,0.54095,0.54095,0.54095,0.54095,3000000.0
2008-12-09 14:26:00,0.54095,0.54095,0.54095,0.54095,1000000.0
2008-12-09 14:27:00,0.54095,0.54095,0.54095,0.54095,7000000.0
2008-12-09 14:28:00,0.54095,0.54095,0.54095,0.54095,3600000.0
2008-12-09 14:29:00,0.54095,0.54095,0.54035,0.54045,20200000.0
2008-12-09 14:30:00,0.54055,0.54085,0.54055,0.5407,18000000.0
2008-12-09 14:31:00,0.5407,0.5408,0.54055,0.5408,61400000.0
2008-12-09 14:32:00,0.54065,0.54085,0.54065,0.54085,43200000.0
2008-12-09 14:33:00,0.54085,0.5409,0.54035,0.54055,73600000.0
2008-12-09 14:34:00,0.54055,0.54065,0.54005,0.54025,81200000.0
2008-12-09 14:35:00,0.54035,0.5408,0.54025,0.5407,34000000.0
2008-12-09 14:36:00,0.54075,0.54095,0.54035,0.5408,18000000.0
2008-12-09 14:37:00,0.5408,0.541,0.5408,0.5408,14000000.0
2008-12-09 14:38:00,0.5408,0.541,0.5408,0.541,4000000.0
2008-12-09 14:39:00,0.541,0.541,0.54065,0.54065,2000000.0
2008-12-09 14:40:00,0.54095,0.5412,0.54045,0.54095,45000000.0
2008-12-09 14:41:00,0.54095,0.54155,0.5409,0.5414,30000000.0
2008-12-09 14:42:00,0.54135,0.54165,0.54115,0.54135,58200000.0
2008-12-09 14:43:00,0.54089,0.5411,0.54057,0.54103,39200000.0
2008-12-09 14:44:00,0.5412,0.54135,0.54115,0.54115,13000000.0
2008-12-09 14:45:00,0.54115,0.5412,0.541,0.541,15400000.0
2008-12-09 14:46:00,0.5411,0.5411,0.5408,0.541,15000000.0
2008-12-09 14:47:00,0.5411,0.5413,0.5411,0.5411,29000000.0
2008-12-09 14:48:00,0.5411,0.5413,0.541,0.5412,41200000.0
2008-12-09 14:49:00,0.5414,0.5414,0.5411,0.5414,13000000.0
2008-12-09 14:50:00,0.54135,0.5416,0.54135,0.5415,5000000.0
2008-12-09 14:51:00,0.5416,0.5416,0.54155,0.5416,7000000.0
2008-12-09 14:52:00,0.5416,0.54165,0.5416,0.5416,5000000.0
2008-12-09 14:53:00,0.5416,0.54175,0.5416,0.54175,2000000.0
2008-12-09 14:54:00,0.54165,0.54165,0.54165,0.54165,1000000.0
2008-12-09 14:55:00,0.5416,0.54195,0.5416,0.5418,17600000.0
2008-12-09 14:56:00,0.5419,0.5419,0.5418,0.5418,2000000.0
2008-12-09 14:57:00,0.5417,0.5417,0.5417,0.5417,3600000.0
2008-12-09 14:58:00,0.54165,0.5418,0.54165,0.5418,11400000.0
2008-12-09 14:59:00,0.54185,0.54225,0.5416,0.5417,63000000.0
2008-12-09 15:00:00,0.5417,0.5417,0.5417,0.5417,15000000.0
2008-12-09 15:01:00,0.5417,0.5417,0.5417,0.5417,4000000.0
2008-12-09 15:02:00,0.5417,0.5418,0.54165,0.5417,19800000.0
2008-12-09 15:03:00,0.5417,0.5417,0.5417,0.5417,4000000.0
2008-12-09 15:04:00,0.5417,0.5417,0.5411,0.5412,75420000.0
2008-12-09 15:05:00,0.5412,0.5412,0.54075,0.54095,132800000.0
2008-12-09 15:06:00,0.54105,0.54105,0.54095,0.54095,3000000.0
2008-12-09 15:07:00,0.5409,0.5409,0.5409,0.5409,1000000.0
2008-12-09 15:08:00,0.5409,0.5409,0.54085,0.54085,4000000.0
2008-12-09 15:09:00,0.54085,0.54085,0.54085,0.54085,1000000.0
2008-12-09 15:10:00,0.5408,0.54101,0.54057,0.54057,6000000.0
2008-12-09 15:11:00,0.541,0.54135,0.5408,0.54115,21600000.0
2008-12-09 15:12:00,0.54105,0.54115,0.54105,0.54115,5000000.0
2008-12-09 15:13:00,0.54115,0.54115,0.54105,0.54105,6400000.0
2008-12-09 15:14:00,0.54105,0.54105,0.5409,0.5409,16800000.0
2008-12-09 15:15:00,0.5409,0.5409,0.5409,0.5409,18800000.0
2008-12-09 15:16:00,0.5409,0.5409,0.5409,0.5409,18000000.0
2008-12-09 15:17:00,0.5409,0.54115,0.54085,0.5409,34000000.0
2008-12-09 15:18:00,0.54095,0.54095,0.54085,0.5409,27400000.0
2008-12-09 15:19:00,0.5409,0.5409,0.5409,0.5409,32400000.0
2008-12-09 15:20:00,0.54085,0.54105,0.54085,0.5409,25000000.0
2008-12-09 15:21:00,0.5409,0.5409,0.5409,0.5409,3400000.0
2008-12-09 15:22:00,0.5409,0.5409,0.5408,0.5408,30000000.0
2008-12-09 15:23:00,0.5408,0.54085,0.5408,0.5408,10600000.0
2008-12-09 15:24:00,0.5408,0.5408,0.5391,0.5396,122300000.0
2008-12-09 15:25:00,0.53965,0.54025,0.53945,0.5399,32000000.0
2008-12-09 15:26:00,0.53995,0.54015,0.53965,0.5397,49800000.0
2008-12-09 15:27:00,0.5395,0.53965,0.53905,0.5394,37400000.0
2008-12-09 15:28:00,0.5394,0.53995,0.5389,0.53905,92400000.0
2008-12-09 15:29:00,0.53925,0.53925,0.53895,0.53905,16600000.0
2008-12-09 15:30:00,0.53915,0.53915,0.539,0.539,21200000.0
2008-12-09 15:31:00,0.539,0.53925,0.539,0.53925,31200000.0
2008-12-09 15:32:00,0.53915,0.53925,0.5391,0.5391,24200000.0
2008-12-09 15:33:00,0.5391,0.53955,0.5391,0.5394,26800000.0
2008-12-09 15:34:00,0.5394,0.5394,0.53925,0.5393,34600000.0
2008-12-09 15:35:00,0.5393,0.53935,0.53925,0.53935,28800000.0
2008-12-09 15:36:00,0.5393,0.53935,0.5392,0.5392,26200000.0
2008-12-09 15:37:00,0.5392,0.5396,0.5387,0.5394,40100000.0
2008-12-09 15:38:00,0.53935,0.5399,0.53935,0.5394,25000000.0
2008-12-09 15:39:00,0.5394,0.5394,0.5393,0.5393,14300000.0
2008-12-09 15:40:00,0.5393,0.5394,0.5393,0.53935,11400000.0
2008-12-09 15:41:00,0.5393,0.53945,0.5393,0.5393,32000000.0
2008-12-09 15:42:00,0.5393,0.5393,0.5393,0.5393,22000000.0
2008-12-09 15:43:00,0.5393,0.5393,0.5393,0.5393,6000000.0
2008-12-09 15:44:00,0.5393,0.53935,0.5393,0.5393,29000000.0
2008-12-09 15:45:00,0.5393,0.53965,0.5393,0.53965,33800000.0
2008-12-09 15:46:00,0.53985,0.54,0.53945,0.5396,98400000.0
2008-12-09 15:47:00,0.5396,0.5396,0.5394,0.5395,22800000.0
2008-12-09 15:48:00,0.5395,0.5395,0.5395,0.5395,12000000.0
2008-12-09 15:49:00,0.53955,0.53975,0.5395,0.5395,22000000.0
2008-12-09 15:50:00,0.5395,0.5395,0.53935,0.5394,27600000.0
2008-12-09 15:51:00,0.53935,0.53975,0.53925,0.53955,76004000.0
2008-12-09 15:52:00,0.53965,0.53965,0.53955,0.53955,25800000.0
2008-12-09 15:53:00,0.53955,0.5396,0.53955,0.5396,26200000.0
2008-12-09 15:54:00,0.5396,0.53965,0.53955,0.53955,6000000.0
2008-12-09 15:55:00,0.5396,0.53975,0.5396,0.5397,6000000.0
2008-12-09 15:56:00,0.5397,0.5397,0.5397,0.5397,16000000.0
2008-12-09 15:57:00,0.5397,0.5397,0.5397,0.5397,11200000.0
2008-12-09 15:58:00,0.5397,0.5397,0.5397,0.5397,12800000.0
2008-12-09 15:59:00,0.5396,0.53965,0.53905,0.53945,38200000.0
2008-12-09 16:00:00,0.53955,0.53955,0.53945,0.5395,61400000.0
2008-12-09 16:01:00,0.5395,0.5395,0.5391,0.53915,16600000.0
2008-12-09 16:02:00,0.53915,0.53915,0.53905,0.53905,22600000.0
2008-12-09 16:03:00,0.53925,0.53925,0.5392,0.5392,7200000.0
2008-12-09 16:04:00,0.5392,0.53935,0.53905,0.53925,31200000.0
2008-12-09 16:05:00,0.53935,0.5394,0.53915,0.5394,19000000.0
2008-12-09 16:06:00,0.5394,0.5394,0.539,0.53905,44200000.0
2008-12-09 16:07:00,0.53905,0.53905,0.53905,0.53905,1000000.0
2008-12-09 16:08:00,0.539,0.53945,0.53855,0.53945,52600000.0
2008-12-09 16:09:00,0.5391,0.5395,0.5391,0.5392,45000000.0
2008-12-09 16:10:00,0.5392,0.5392,0.53875,0.53885,28200000.0
2008-12-09 16:11:00,0.53885,0.53905,0.5387,0.53875,53400000.0
2008-12-09 16:12:00,0.5388,0.53925,0.5388,0.53905,64600000.0
2008-12-09 16:13:00,0.53905,0.53915,0.53855,0.5388,32400000.0
2008-12-09 16:14:00,0.5388,0.53935,0.5388,0.53935,59200000.0
2008-12-09 16:15:00,0.53955,0.54,0.53945,0.53945,17000000.0
2008-12-09 16:16:00,0.53945,0.54055,0.53945,0.53995,79200000.0
2008-12-09 16:17:00,0.54,0.54,0.54,0.54,24400000.0
2008-12-09 16:18:00,0.54,0.54,0.54,0.54,32800000.0
2008-12-09 16:19:00,0.53985,0.53985,0.5388,0.53885,31500000.0
2008-12-09 16:20:00,0.5389,0.53935,0.5389,0.53935,13000000.0
2008-12-09 16:21:00,0.53945,0.53985,0.53915,0.53985,38200000.0
2008-12-09 16:22:00,0.5399,0.5399,0.53975,0.53985,16600000.0
2008-12-09 16:23:00,0.53985,0.53995,0.53985,0.53995,18000000.0
2008-12-09 16:24:00,0.53995,0.5404,0.53995,0.54,17200000.0
2008-12-09 16:25:00,0.5401,0.5402,0.53995,0.5402,30000000.0
2008-12-09 16:26:00,0.5401,0.5408,0.54005,0.54065,49200000.0
2008-12-09 16:27:00,0.5406,0.5411,0.54045,0.5407,96000000.0
2008-12-09 16:28:00,0.5407,0.54075,0.54035,0.54055,26000000.0
2008-12-09 16:29:00,0.54055,0.54055,0.54045,0.54045,19000000.0
2008-12-09 16:30:00,0.54045,0.54065,0.5404,0.5405,52800000.0
2008-12-09 16:31:00,0.5405,0.5407,0.53985,0.54065,56800000.0
2008-12-09 16:32:00,0.54085,0.54085,0.5405,0.5405,18000000.0
2008-12-09 16:33:00,0.5405,0.54085,0.54045,0.5408,23200000.0
2008-12-09 16:34:00,0.54085,0.5411,0.5408,0.5411,12000000.0
2008-12-09 16:35:00,0.5411,0.5412,0.54095,0.5411,37400000.0
2008-12-09 16:36:00,0.54105,0.54115,0.54095,0.54115,30800000.0
2008-12-09 16:37:00,0.54115,0.54165,0.54115,0.54165,31200000.0
2008-12-09 16:38:00,0.5416,0.5418,0.5415,0.5417,30200000.0
2008-12-09 16:39:00,0.5417,0.5417,0.54105,0.54125,46600000.0
2008-12-09 16:40:00,0.54125,0.54135,0.5407,0.54095,67400000.0
2008-12-09 16:41:00,0.5408,0.54085,0.5404,0.54065,74600000.0
2008-12-09 16:42:00,0.5407,0.5413,0.5407,0.54105,43800000.0
2008-12-09 16:43:00,0.541,0.54115,0.54095,0.541,32800000.0
2008-12-09 16:44:00,0.54095,0.54115,0.54095,0.541,44000000.0
2008-12-09 16:45:00,0.541,0.541,0.541,0.541,11200000.0
2008-12-09 16:46:00,0.541,0.54125,0.54085,0.54125,42400000.0
2008-12-09 16:47:00,0.54125,0.5413,0.5411,0.54115,52800000.0
2008-12-09 16:48:00,0.54115,0.54135,0.54115,0.5413,51400000.0
2008-12-09 16:49:00,0.5413,0.5413,0.5413,0.5413,36400000.0
2008-12-09 16:50:00,0.5413,0.5413,0.5413,0.5413,28000000.0
2008-12-09 16:51:00,0.5413,0.5413,0.5403,0.54035,153500000.0
2008-12-09 16:52:00,0.5408,0.5409,0.5404,0.54085,61200000.0
2008-12-09 16:53:00,0.5408,0.5409,0.53965,0.5398,92600000.0
2008-12-09 16:54:00,0.5397,0.54,0.53935,0.53955,76200000.0
2008-12-09 16:55:00,0.5395,0.5398,0.53935,0.5394,49600000.0
2008-12-09 16:56:00,0.5394,0.5396,0.53935,0.5396,72400000.0
2008-12-09 16:57:00,0.5396,0.53965,0.53925,0.53925,64400000.0
2008-12-09 16:58:00,0.5393,0.5395,0.53915,0.5395,31600000.0
2008-12-09 16:59:00,0.53955,0.5401,0.53955,0.5396,52200000.0
2008-12-09 17:00:00,0.5396,0.54035,0.5396,0.54015,27800000.0
2008-12-09 17:01:00,0.5403,0.54045,0.5402,0.5403,26200000.0
2008-12-09 17:02:00,0.54025,0.5404,0.53985,0.5403,28000000.0
2008-12-09 17:03:00,0.5401,0.5403,0.5401,0.54015,8000000.0
2008-12-09 17:04:00,0.5403,0.5403,0.5402,0.5402,24000000.0
2008-12-09 17:05:00,0.5403,0.54075,0.5403,0.5406,39600000.0
2008-12-09 17:06:00,0.54055,0.54085,0.54055,0.54085,28800000.0
2008-12-09 17:07:00,0.5408,0.5409,0.54075,0.5408,33800000.0
2008-12-09 17:08:00,0.5408,0.54085,0.54075,0.5408,31800000.0
2008-12-09 17:09:00,0.5408,0.5408,0.5408,0.5408,17600000.0
2008-12-09 17:10:00,0.5408,0.54095,0.5408,0.5409,48600000.0
2008-12-09 17:11:00,0.5409,0.54135,0.54085,0.5413,26200000.0
2008-12-09 17:12:00,0.54115,0.54165,0.54115,0.54155,61400000.0
2008-12-09 17:13:00,0.54165,0.54165,0.5416,0.5416,17000000.0
2008-12-09 17:14:00,0.5416,0.54215,0.54155,0.54215,49600000.0
2008-12-09 17:15:00,0.54205,0.54205,0.5419,0.54195,44800000.0
2008-12-09 17:16:00,0.54205,0.54215,0.5418,0.5419,53240000.0
2008-12-09 17:17:00,0.5419,0.54195,0.5419,0.54195,113000000.0
2008-12-09 17:18:00,0.542,0.54205,0.542,0.542,30200000.0
2008-12-09 17:19:00,0.542,0.542,0.542,0.542,16000000.0
2008-12-09 17:20:00,0.542,0.5421,0.542,0.5421,26400000.0
2008-12-09 17:21:00,0.5421,0.54265,0.5421,0.5424,44800000.0
2008-12-09 17:22:00,0.5424,0.5424,0.54195,0.54195,17000000.0
2008-12-09 17:23:00,0.54195,0.54205,0.54195,0.542,7800000.0
2008-12-09 17:24:00,0.542,0.542,0.542,0.542,12800000.0
2008-12-09 17:25:00,0.5419,0.54195,0.54185,0.5419,47400000.0
2008-12-09 17:26:00,0.5419,0.5419,0.54095,0.541,77800000.0
2008-12-09 17:27:00,0.54095,0.54115,0.5406,0.54095,80600000.0
2008-12-09 17:28:00,0.5409,0.54125,0.5409,0.5411,31000000.0
2008-12-09 17:29:00,0.5411,0.5412,0.54085,0.5409,46200000.0
2008-12-09 17:30:00,0.5409,0.5414,0.5409,0.54105,41200000.0
2008-12-09 17:31:00,0.541,0.5415,0.541,0.5415,67000000.0
2008-12-09 17:32:00,0.5415,0.5426,0.5415,0.5425,141600000.0
2008-12-09 17:33:00,0.54265,0.543,0.5422,0.5428,236000000.0
2008-12-09 17:34:00,0.5429,0.5432,0.5424,0.5432,146600000.0
2008-12-09 17:35:00,0.543,0.54335,0.54285,0.543,118600000.0
2008-12-09 17:36:00,0.54295,0.5432,0.54295,0.5431,55800000.0
2008-12-09 17:37:00,0.54315,0.54335,0.5429,0.54315,33800000.0
2008-12-09 17:38:00,0.5431,0.5435,0.54295,0.5432,48400000.0
2008-12-09 17:39:00,0.54315,0.54355,0.54295,0.54305,58400000.0
2008-12-09 17:40:00,0.54305,0.5432,0.5428,0.54315,35200000.0
2008-12-09 17:41:00,0.543,0.54415,0.543,0.5441,55200000.0
2008-12-09 17:42:00,0.5441,0.5443,0.5439,0.5439,64200000.0
2008-12-09 17:43:00,0.54385,0.54415,0.54385,0.544,80000000.0
2008-12-09 17:44:00,0.54405,0.54445,0.544,0.544,54000000.0
2008-12-09 17:45:00,0.544,0.54415,0.544,0.54415,43800000.0
2008-12-09 17:46:00,0.5441,0.54415,0.544,0.544,42800000.0
2008-12-09 17:47:00,0.54405,0.5442,0.5439,0.544,66600000.0
2008-12-09 17:48:00,0.544,0.544,0.5431,0.5435,56800000.0
2008-12-09 17:49:00,0.54345,0.54345,0.54345,0.54345,1000000.0
2008-12-09 17:50:00,0.5435,0.5435,0.54335,0.54335,5000000.0
2008-12-09 17:51:00,0.5435,0.54395,0.5435,0.54395,23600000.0
2008-12-09 17:52:00,0.54395,0.54395,0.54315,0.5434,33000000.0
2008-12-09 17:53:00,0.5434,0.54345,0.54315,0.54345,49800000.0
2008-12-09 17:54:00,0.54325,0.5434,0.54245,0.5427,143000000.0
2008-12-09 17:55:00,0.54265,0.5428,0.54185,0.5422,184600000.0
2008-12-09 17:56:00,0.54185,0.54235,0.54185,0.54235,118000000.0
2008-12-09 17:57:00,0.54235,0.54315,0.5423,0.54315,124000000.0
2008-12-09 17:58:00,0.54325,0.54405,0.54325,0.544,93300000.0
2008-12-09 17:59:00,0.5439,0.5439,0.5426,0.54355,83600000.0
2008-12-09 18:00:00,0.54345,0.5441,0.54335,0.5436,36000000.0
2008-12-09 18:01:00,0.54365,0.54425,0.5436,0.54415,30200000.0
2008-12-09 18:02:00,0.54415,0.54435,0.54415,0.5442,89400000.0
2008-12-09 18:03:00,0.5442,0.5442,0.5442,0.5442,51200000.0
2008-12-09 18:04:00,0.5442,0.5442,0.54325,0.54325,44000000.0
2008-12-09 18:05:00,0.54335,0.54335,0.5428,0.543,34400000.0
2008-12-09 18:06:00,0.543,0.54305,0.54295,0.543,22800000.0
2008-12-09 18:07:00,0.543,0.543,0.543,0.543,7000000.0
2008-12-09 18:08:00,0.543,0.54335,0.543,0.54315,31400000.0
2008-12-09 18:09:00,0.54315,0.5433,0.54315,0.5433,25000000.0
2008-12-09 18:10:00,0.5433,0.5433,0.5433,0.5433,18000000.0
2008-12-09 18:11:00,0.5433,0.5433,0.5433,0.5433,6000000.0
2008-12-09 18:12:00,0.5433,0.54365,0.54325,0.54325,51400000.0
2008-12-09 18:13:00,0.54325,0.54345,0.54325,0.5434,6000000.0
2008-12-09 18:14:00,0.54345,0.54345,0.54345,0.54345,2000000.0
2008-12-09 18:15:00,0.5434,0.5438,0.54325,0.54345,21200000.0
2008-12-09 18:16:00,0.5435,0.54405,0.54345,0.54375,32600000.0
2008-12-09 18:17:00,0.5438,0.54405,0.5438,0.5439,46800000.0
2008-12-09 18:18:00,0.5439,0.5439,0.5439,0.5439,8000000.0
2008-12-09 18:19:00,0.5439,0.5439,0.5437,0.5437,15800000.0
2008-12-09 18:20:00,0.54375,0.54375,0.54365,0.5437,16000000.0
2008-12-09 18:21:00,0.54375,0.54375,0.54365,0.54365,6000000.0
2008-12-09 18:22:00,0.54365,0.54365,0.5435,0.54365,35000000.0
2008-12-09 18:23:00,0.5436,0.54365,0.5429,0.54295,266600000.0
2008-12-09 18:24:00,0.5429,0.54305,0.5423,0.5423,62000000.0
2008-12-09 18:25:00,0.5423,0.54235,0.5417,0.5422,108600000.0
2008-12-09 18:26:00,0.5422,0.54275,0.542,0.5427,71000000.0
2008-12-09 18:27:00,0.54275,0.5428,0.54215,0.54225,52000000.0
2008-12-09 18:28:00,0.54225,0.54235,0.5419,0.5423,60900000.0
2008-12-09 18:29:00,0.5423,0.54235,0.54195,0.54235,21600000.0
2008-12-09 18:30:00,0.54245,0.54245,0.5423,0.54235,10600000.0
2008-12-09 18:31:00,0.54235,0.54285,0.54235,0.5426,39600000.0
2008-12-09 18:32:00,0.5426,0.54265,0.5421,0.5422,106000000.0
2008-12-09 18:33:00,0.54225,0.5424,0.54195,0.5422,46800000.0
2008-12-09 18:34:00,0.54215,0.5422,0.54215,0.5422,9000000.0
2008-12-09 18:35:00,0.5421,0.54295,0.54205,0.54235,99400000.0
2008-12-09 18:36:00,0.5424,0.54265,0.5424,0.54265,48600000.0
2008-12-09 18:37:00,0.5426,0.5426,0.54185,0.54215,67700000.0
2008-12-09 18:38:00,0.54215,0.54215,0.5411,0.5413,65200000.0
2008-12-09 18:39:00,0.5413,0.54165,0.5413,0.5414,87000000.0
2008-12-09 18:40:00,0.5415,0.5418,0.54135,0.5415,60000000.0
2008-12-09 18:41:00,0.5415,0.54195,0.5415,0.54195,43600000.0
2008-12-09 18:42:00,0.54195,0.54235,0.5415,0.54235,62600000.0
2008-12-09 18:43:00,0.54245,0.54255,0.54195,0.54235,140800000.0
2008-12-09 18:44:00,0.5422,0.54275,0.54215,0.5424,30200000.0
2008-12-09 18:45:00,0.5424,0.54275,0.5423,0.54265,36400000.0
2008-12-09 18:46:00,0.54265,0.54265,0.54245,0.54245,13800000.0
2008-12-09 18:47:00,0.54245,0.5425,0.54245,0.54245,16600000.0
2008-12-09 18:48:00,0.5425,0.54275,0.54245,0.5427,18000000.0
2008-12-09 18:49:00,0.5427,0.5427,0.54245,0.54245,55400000.0
2008-12-09 18:50:00,0.54245,0.54245,0.54245,0.54245,5600000.0
2008-12-09 18:51:00,0.54245,0.5433,0.54245,0.54325,48600000.0
2008-12-09 18:52:00,0.54325,0.5435,0.54325,0.54335,42000000.0
2008-12-09 18:53:00,0.54335,0.54415,0.54335,0.5438,163400000.0
2008-12-09 18:54:00,0.5438,0.54415,0.5437,0.5438,191800000.0
2008-12-09 18:55:00,0.54395,0.54405,0.5433,0.54335,188400000.0
2008-12-09 18:56:00,0.5434,0.54355,0.54325,0.54335,60800000.0
2008-12-09 18:57:00,0.54345,0.54345,0.5432,0.5432,28000000.0
2008-12-09 18:58:00,0.54325,0.54345,0.54265,0.5429,220400000.0
2008-12-09 18:59:00,0.5429,0.543,0.5429,0.5429,88600000.0
2008-12-09 19:00:00,0.5429,0.5429,0.54245,0.5426,32200000.0
2008-12-09 19:01:00,0.54265,0.54265,0.5425,0.5425,8400000.0
2008-12-09 19:02:00,0.54205,0.54224,0.54198,0.54219,59200000.0
2008-12-09 19:03:00,0.54255,0.5426,0.54255,0.54255,4200000.0
2008-12-09 19:04:00,0.5425,0.5426,0.5425,0.5426,11600000.0
2008-12-09 19:05:00,0.5426,0.5426,0.5426,0.5426,6400000.0
2008-12-09 19:06:00,0.54255,0.54275,0.54255,0.54275,9400000.0
2008-12-09 19:07:00,0.54275,0.54275,0.54275,0.54275,2600000.0
2008-12-09 19:08:00,0.54275,0.54275,0.54275,0.54275,4800000.0
2008-12-09 19:09:00,0.54285,0.54285,0.54265,0.54265,9200000.0
2008-12-09 19:10:00,0.54265,0.5427,0.54265,0.5427,5800000.0
2008-12-09 19:11:00,0.5427,0.543,0.54265,0.543,7200000.0
2008-12-09 19:12:00,0.54315,0.5442,0.54315,0.5442,28000000.0
2008-12-09 19:13:00,0.5444,0.5452,0.54375,0.54435,78400000.0
2008-12-09 19:14:00,0.54445,0.5452,0.54385,0.54415,47000000.0
2008-12-09 19:15:00,0.54425,0.5451,0.544,0.54465,42000000.0
2008-12-09 19:16:00,0.54455,0.5448,0.5439,0.5444,85400000.0
2008-12-09 19:17:00,0.54435,0.5448,0.54425,0.5444,100200000.0
2008-12-09 19:18:00,0.54435,0.54445,0.5443,0.54445,36400000.0
2008-12-09 19:19:00,0.54445,0.5447,0.54435,0.5447,23000000.0
2008-12-09 19:20:00,0.54465,0.545,0.54465,0.54485,76600000.0
2008-12-09 19:21:00,0.54485,0.545,0.54465,0.54485,44000000.0
2008-12-09 19:22:00,0.5449,0.5451,0.54395,0.544,51200000.0
2008-12-09 19:23:00,0.544,0.54435,0.54375,0.544,37400000.0
2008-12-09 19:24:00,0.5441,0.5442,0.54395,0.54395,8600000.0
2008-12-09 19:25:00,0.54395,0.54395,0.54355,0.54355,36600000.0
2008-12-09 19:26:00,0.54375,0.54375,0.54335,0.5434,15200000.0
2008-12-09 19:27:00,0.54325,0.54395,0.54325,0.54395,22800000.0
2008-12-09 19:28:00,0.54405,0.54435,0.54395,0.54425,56200000.0
2008-12-09 19:29:00,0.5442,0.5442,0.5442,0.5442,1200000.0
2008-12-09 19:30:00,0.54405,0.5443,0.54405,0.5443,16200000.0
2008-12-09 19:31:00,0.5443,0.5443,0.5442,0.5442,7600000.0
2008-12-09 19:32:00,0.5442,0.5442,0.54405,0.54405,11200000.0
2008-12-09 19:33:00,0.5441,0.5442,0.54365,0.54405,27400000.0
2008-12-09 19:34:00,0.54405,0.54405,0.54405,0.54405,1200000.0
2008-12-09 19:35:00,0.54425,0.5443,0.5441,0.5443,12200000.0
2008-12-09 19:36:00,0.54445,0.54445,0.54435,0.54445,6000000.0
2008-12-09 19:37:00,0.54465,0.5449,0.54455,0.5448,18200000.0
2008-12-09 19:38:00,0.54485,0.54485,0.54485,0.54485,1000000.0
2008-12-09 19:39:00,0.5449,0.5449,0.54475,0.54485,8600000.0
2008-12-09 19:40:00,0.54485,0.54485,0.54425,0.5445,25000000.0
2008-12-09 19:41:00,0.54435,0.54465,0.54415,0.54455,31800000.0
2008-12-09 19:42:00,0.5445,0.54455,0.5444,0.54445,11200000.0
2008-12-09 19:43:00,0.54455,0.54505,0.54455,0.54505,11200000.0
2008-12-09 19:44:00,0.54505,0.54505,0.54475,0.54485,22600000.0
2008-12-09 19:45:00,0.54485,0.54485,0.5445,0.54475,51600000.0
2008-12-09 19:46:00,0.54475,0.54475,0.5442,0.54445,27900000.0
2008-12-09 19:47:00,0.54445,0.54445,0.5443,0.54435,8000000.0
2008-12-09 19:48:00,0.54435,0.54465,0.5443,0.54465,7400000.0
2008-12-09 19:49:00,0.5446,0.5446,0.5446,0.5446,1200000.0
2008-12-09 19:50:00,0.54399,0.54436,0.54392,0.54435,34800000.0
2008-12-09 19:51:00,0.5447,0.5447,0.54465,0.5447,3000000.0
2008-12-09 19:52:00,0.54485,0.54515,0.54475,0.54495,13400000.0
2008-12-09 19:53:00,0.5452,0.54535,0.54485,0.54505,14600000.0
2008-12-09 19:54:00,0.54505,0.5453,0.54445,0.5449,255200000.0
2008-12-09 19:55:00,0.5449,0.5449,0.54425,0.5443,141600000.0
2008-12-09 19:56:00,0.5444,0.5444,0.54415,0.54415,8800000.0
2008-12-09 19:57:00,0.5442,0.5449,0.5442,0.5445,126600000.0
2008-12-09 19:58:00,0.5444,0.5444,0.54401,0.54401,170000000.0
2008-12-09 19:59:00,0.5445,0.54485,0.5445,0.54485,37200000.0
2008-12-09 20:00:00,0.54495,0.54495,0.54375,0.5445,44400000.0
2008-12-09 20:01:00,0.5445,0.54465,0.5442,0.54425,33800000.0
2008-12-09 20:02:00,0.54425,0.54425,0.5442,0.5442,17200000.0
2008-12-09 20:03:00,0.54425,0.54435,0.5442,0.5443,23000000.0
2008-12-09 20:04:00,0.5443,0.54445,0.5442,0.5443,16200000.0
2008-12-09 20:05:00,0.5443,0.5443,0.5432,0.54405,174600000.0
2008-12-09 20:06:00,0.54365,0.54365,0.54315,0.5434,31800000.0
2008-12-09 20:07:00,0.54355,0.5436,0.543,0.54355,26400000.0
2008-12-09 20:08:00,0.54345,0.54375,0.5433,0.54345,31000000.0
2008-12-09 20:09:00,0.54355,0.54355,0.54335,0.5435,13200000.0
2008-12-09 20:10:00,0.54375,0.54375,0.54375,0.54375,1400000.0
2008-12-09 20:11:00,0.54395,0.54395,0.5426,0.54295,33600000.0
2008-12-09 20:12:00,0.5433,0.5436,0.5431,0.54345,36000000.0
2008-12-09 20:13:00,0.54345,0.54345,0.5426,0.5429,11000000.0
2008-12-09 20:14:00,0.5428,0.54285,0.5425,0.5425,8200000.0
2008-12-09 20:15:00,0.5425,0.5426,0.5416,0.5423,37000000.0
2008-12-09 20:16:00,0.54225,0.5423,0.5422,0.5422,12800000.0
2008-12-09 20:17:00,0.5422,0.5422,0.54215,0.54215,8800000.0
2008-12-09 20:18:00,0.54215,0.54215,0.54155,0.54155,2200000.0
2008-12-09 20:19:00,0.54195,0.54285,0.54195,0.54215,28600000.0
2008-12-09 20:20:00,0.54215,0.54215,0.54035,0.54125,52400000.0
2008-12-09 20:21:00,0.5412,0.5415,0.54105,0.5413,29800000.0
2008-12-09 20:22:00,0.5413,0.5413,0.54015,0.5404,50400001.0
2008-12-09 20:23:00,0.54055,0.5414,0.54055,0.5414,38000000.0
2008-12-09 20:24:00,0.5414,0.5416,0.5411,0.5412,19600000.0
2008-12-09 20:25:00,0.5413,0.5417,0.5409,0.5413,44200000.0
2008-12-09 20:26:00,0.54145,0.54145,0.54065,0.54085,23400000.0
2008-12-09 20:27:00,0.5409,0.54105,0.5399,0.54045,66000000.0
2008-12-09 20:28:00,0.54065,0.54075,0.53915,0.53945,71800000.0
2008-12-09 20:29:00,0.5394,0.5394,0.5392,0.53935,37000000.0
2008-12-09 20:30:00,0.53935,0.53955,0.53935,0.53955,8400000.0
2008-12-09 20:31:00,0.5395,0.5395,0.5391,0.5393,22200000.0
2008-12-09 20:32:00,0.5394,0.54,0.5392,0.5393,42400000.0
2008-12-09 20:33:00,0.5393,0.53945,0.53925,0.5394,32400000.0
2008-12-09 20:34:00,0.53935,0.53935,0.53745,0.5377,31200000.0
2008-12-09 20:35:00,0.53765,0.53845,0.53755,0.5384,40600000.0
2008-12-09 20:36:00,0.5384,0.5392,0.5384,0.5391,17000000.0
2008-12-09 20:37:00,0.5393,0.54,0.5393,0.5396,34200000.0
2008-12-09 20:38:00,0.53975,0.54075,0.53965,0.54075,21600000.0
2008-12-09 20:39:00,0.54095,0.54225,0.54025,0.5415,70800000.0
2008-12-09 20:40:00,0.54115,0.5414,0.54095,0.5411,25200000.0
2008-12-09 20:41:00,0.5411,0.5411,0.54095,0.5411,8000000.0
2008-12-09 20:42:00,0.5411,0.54215,0.5407,0.54195,58740000.0
2008-12-09 20:43:00,0.5419,0.54215,0.5419,0.54205,5000000.0
2008-12-09 20:44:00,0.54205,0.54205,0.5413,0.5413,14400000.0
2008-12-09 20:45:00,0.54115,0.54175,0.54105,0.54105,19000000.0
2008-12-09 20:46:00,0.5412,0.5414,0.5411,0.5413,17600000.0
2008-12-09 20:47:00,0.54095,0.54125,0.5407,0.54125,21600000.0
2008-12-09 20:48:00,0.5413,0.5413,0.54105,0.5412,15400000.0
2008-12-09 20:49:00,0.5412,0.5412,0.5412,0.5412,1200000.0
2008-12-09 20:50:00,0.54125,0.5413,0.54125,0.54125,3400000.0
2008-12-09 20:51:00,0.54125,0.54125,0.5412,0.5412,6200000.0
2008-12-09 20:52:00,0.5412,0.5412,0.54085,0.54105,34800000.0
2008-12-09 20:53:00,0.54105,0.54115,0.54105,0.54115,8400000.0
2008-12-09 20:54:00,0.5412,0.5413,0.54105,0.5411,25400000.0
2008-12-09 20:55:00,0.5411,0.5411,0.54105,0.5411,19400000.0
2008-12-09 20:56:00,0.5411,0.5411,0.54035,0.54095,27200000.0
2008-12-09 20:57:00,0.54095,0.5413,0.54095,0.54125,20800000.0
2008-12-09 20:58:00,0.54125,0.54125,0.53995,0.54,81800000.0
2008-12-09 20:59:00,0.54,0.5401,0.54,0.54005,50600000.0
2008-12-09 21:00:00,0.54005,0.54005,0.54005,0.54005,2000000.0
2008-12-09 21:01:00,0.54005,0.54095,0.54005,0.5409,79800000.0
2008-12-09 21:02:00,0.5409,0.5409,0.5409,0.5409,4000000.0
2008-12-09 21:03:00,0.54075,0.5409,0.5401,0.54055,33000000.0
2008-12-09 21:04:00,0.5407,0.541,0.53995,0.53995,27000000.0
2008-12-09 21:05:00,0.53995,0.54,0.53945,0.53945,17200000.0
2008-12-09 21:06:00,0.53955,0.5398,0.53945,0.5395,17800000.0
2008-12-09 21:07:00,0.5395,0.5395,0.5387,0.539,85000000.0
2008-12-09 21:08:00,0.53895,0.5398,0.53885,0.53895,47400000.0
2008-12-09 21:09:00,0.53905,0.53995,0.53905,0.53945,41200000.0
2008-12-09 21:10:00,0.53945,0.5395,0.5392,0.5395,14000000.0
2008-12-09 21:11:00,0.5395,0.5395,0.53875,0.53885,46400000.0
2008-12-09 21:12:00,0.5389,0.53925,0.53875,0.53905,36000000.0
2008-12-09 21:13:00,0.53895,0.53905,0.5388,0.5389,25200000.0
2008-12-09 21:14:00,0.53905,0.5391,0.53865,0.53895,8600000.0
2008-12-09 21:15:00,0.53925,0.53925,0.53895,0.53915,9600000.0
2008-12-09 21:16:00,0.53895,0.53895,0.5388,0.53895,8800000.0
2008-12-09 21:17:00,0.53915,0.53915,0.53915,0.53915,1000000.0
2008-12-09 21:18:00,0.5387,0.53895,0.5387,0.53895,6000000.0
2008-12-09 21:19:00,0.53885,0.5393,0.53885,0.5393,4000000.0
2008-12-09 21:20:00,0.5393,0.5393,0.53915,0.53915,2000000.0
2008-12-09 21:21:00,0.53875,0.53875,0.53875,0.53875,1200000.0
2008-12-09 21:22:00,0.53885,0.5395,0.53885,0.53925,59800000.0
2008-12-09 21:23:00,0.53935,0.53935,0.5386,0.53875,32000000.0
2008-12-09 21:24:00,0.53875,0.53895,0.53825,0.53875,35800000.0
2008-12-09 21:25:00,0.53875,0.53895,0.53845,0.53845,23800000.0
2008-12-09 21:26:00,0.5384,0.5385,0.5379,0.53835,42600000.0
2008-12-09 21:27:00,0.53845,0.53845,0.53785,0.5381,46000000.0
2008-12-09 21:28:00,0.53825,0.53855,0.538,0.53815,55800000.0
2008-12-09 21:29:00,0.53815,0.53825,0.53815,0.5382,7600000.0
2008-12-09 21:30:00,0.5381,0.53835,0.53805,0.53815,13400000.0
2008-12-09 21:31:00,0.5382,0.5382,0.53815,0.5382,4000000.0
2008-12-09 21:32:00,0.5382,0.5382,0.5382,0.5382,6000000.0
2008-12-09 21:33:00,0.53825,0.53825,0.5382,0.5382,23000000.0
2008-12-09 21:34:00,0.5382,0.5383,0.5382,0.5382,35800000.0
2008-12-09 21:35:00,0.5382,0.53845,0.5382,0.53845,5600000.0
2008-12-09 21:36:00,0.53845,0.53845,0.53835,0.53845,8000000.0
2008-12-09 21:37:00,0.5386,0.5389,0.5385,0.5389,11400000.0
2008-12-09 21:38:00,0.53895,0.5392,0.5389,0.5392,8600000.0
2008-12-09 21:39:00,0.53915,0.5394,0.53895,0.539,19400000.0
2008-12-09 21:40:00,0.53855,0.53863,0.53845,0.53853,181400000.0
2008-12-09 21:41:00,0.539,0.539,0.539,0.539,1200000.0
2008-12-09 21:42:00,0.53873,0.5388,0.53868,0.53877,70600000.0
2008-12-09 21:43:00,0.53895,0.53895,0.53895,0.53895,3600000.0
2008-12-09 21:44:00,0.53874,0.53893,0.53869,0.53885,81600000.0
2008-12-09 21:45:00,0.53895,0.53895,0.538,0.53835,15600000.0
2008-12-09 21:46:00,0.53845,0.5385,0.5381,0.5385,14200000.0
2008-12-09 21:47:00,0.53855,0.54025,0.53855,0.5395,62800000.0
2008-12-09 21:48:00,0.5395,0.54035,0.5395,0.54,20800000.0
2008-12-09 21:49:00,0.53995,0.54005,0.53985,0.54,10000000.0
2008-12-09 21:50:00,0.53985,0.53985,0.53985,0.53985,6000000.0
2008-12-09 21:51:00,0.53965,0.5399,0.53965,0.5398,10200000.0
2008-12-09 21:52:00,0.54,0.54,0.5393,0.53955,42600000.0
2008-12-09 21:53:00,0.53955,0.53955,0.5394,0.5394,8000000.0
2008-12-09 21:54:00,0.5394,0.53975,0.53925,0.53965,21800000.0
2008-12-09 21:55:00,0.5397,0.54025,0.5397,0.54025,18000000.0
2008-12-09 21:56:00,0.5402,0.5402,0.5401,0.5401,4400000.0
2008-12-09 21:57:00,0.5403,0.5406,0.5403,0.54055,8000000.0
2008-12-09 21:58:00,0.54055,0.54055,0.5402,0.5402,19600000.0
2008-12-09 21:59:00,0.5403,0.5403,0.54025,0.5403,4000000.0
2008-12-09 22:00:00,0.5404,0.54045,0.5399,0.54035,19400000.0
2008-12-09 22:01:00,0.54045,0.54065,0.54045,0.54065,6000000.0
2008-12-09 22:02:00,0.54085,0.54085,0.54045,0.54065,39200000.0
2008-12-09 22:03:00,0.5406,0.54085,0.54035,0.54045,50600000.0
2008-12-09 22:04:00,0.54065,0.54085,0.54035,0.5406,14400000.0
2008-12-09 22:05:00,0.5406,0.5406,0.5406,0.5406,3800000.0
2008-12-09 22:06:00,0.54055,0.5407,0.54045,0.54055,7400000.0
2008-12-09 22:07:00,0.5406,0.5406,0.5403,0.5403,17600000.0
2008-12-09 22:08:00,0.5403,0.5403,0.5399,0.54005,9800000.0
2008-12-09 22:09:00,0.5401,0.54025,0.54,0.54025,10400000.0
2008-12-09 22:10:00,0.54005,0.54005,0.54005,0.54005,1000000.0
2008-12-09 22:11:00,0.54005,0.54005,0.53965,0.53965,15800000.0
2008-12-09 22:12:00,0.53955,0.53985,0.5393,0.53945,15200000.0
2008-12-09 22:13:00,0.5393,0.53945,0.53925,0.53935,10400000.0
2008-12-09 22:14:00,0.53925,0.5393,0.53925,0.5393,2200000.0
2008-12-09 22:15:00,0.53935,0.54045,0.53935,0.54015,38200000.0
2008-12-09 22:16:00,0.54015,0.54015,0.53985,0.54,7200000.0
2008-12-09 22:17:00,0.53995,0.53995,0.53995,0.53995,1000000.0
2008-12-09 22:18:00,0.53986,0.53986,0.5395,0.5398,182600000.0
2008-12-09 22:19:00,0.54015,0.54015,0.54015,0.54015,1000000.0
2008-12-09 22:20:00,0.54015,0.54045,0.54015,0.54045,10800000.0
2008-12-09 22:21:00,0.54055,0.54055,0.54045,0.54045,7400000.0
2008-12-09 22:22:00,0.5402,0.54025,0.54011,0.54025,32400000.0
2008-12-09 22:23:00,0.54045,0.54045,0.5402,0.5402,3400000.0
2008-12-09 22:24:00,0.54015,0.54015,0.54015,0.54015,1000000.0
2008-12-09 22:25:00,0.54005,0.5402,0.54005,0.5402,2200000.0
2008-12-09 22:26:00,0.54015,0.54015,0.54015,0.54015,4000000.0
2008-12-09 22:27:00,0.54,0.54015,0.53995,0.53995,20400000.0
2008-12-09 22:28:00,0.53995,0.53995,0.53995,0.53995,1200000.0
2008-12-09 22:29:00,0.53995,0.54,0.5398,0.5398,28600000.0
2008-12-09 22:30:00,0.53975,0.53975,0.53915,0.53935,58800000.0
2008-12-09 22:31:00,0.5393,0.5394,0.5393,0.5394,15600000.0
2008-12-09 22:32:00,0.53935,0.53935,0.53935,0.53935,1200000.0
2008-12-09 22:33:00,0.5394,0.5394,0.53935,0.5394,5000000.0
2008-12-09 22:34:00,0.53945,0.53965,0.53935,0.53965,13000000.0
2008-12-09 22:35:00,0.53948,0.5397,0.5394,0.53964,29200000.0
2008-12-09 22:36:00,0.53955,0.53955,0.53931,0.53934,61400000.0
2008-12-09 22:37:00,0.53939,0.53949,0.5393,0.53937,25600000.0
2008-12-09 22:38:00,0.53955,0.53955,0.53955,0.53955,2000000.0
2008-12-09 22:39:00,0.53955,0.53955,0.53955,0.53955,1000000.0
2008-12-09 22:40:00,0.53951,0.53992,0.53913,0.53941,38400000.0
2008-12-09 22:41:00,0.53965,0.53965,0.53955,0.53955,2000000.0
2008-12-09 22:42:00,0.5393,0.5393,0.53917,0.53919,25000000.0
2008-12-09 22:43:00,0.5393,0.53945,0.53918,0.53927,14800000.0
2008-12-09 22:44:00,0.5396,0.53985,0.5396,0.53985,4000000.0
2008-12-09 22:45:00,0.53945,0.53945,0.53945,0.53945,1000000.0
2008-12-09 22:46:00,0.53975,0.5399,0.53955,0.53975,11000000.0
2008-12-09 22:47:00,0.53985,0.54005,0.53985,0.54005,5000000.0
2008-12-09 22:48:00,0.53995,0.53995,0.53995,0.53995,1000000.0
2008-12-09 22:49:00,0.54,0.54,0.54,0.54,1000000.0
2008-12-09 22:50:00,0.54,0.54,0.53995,0.54,4000000.0
2008-12-09 22:51:00,0.53995,0.53995,0.53995,0.53995,1000000.0
2008-12-09 22:52:00,0.53977,0.53999,0.53977,0.53989,98200000.0
2008-12-09 22:53:00,0.5401,0.5403,0.54,0.54,25800000.0
2008-12-09 22:54:00,0.53995,0.53995,0.53995,0.53995,1000000.0
2008-12-09 22:55:00,0.5399,0.53991,0.53978,0.53989,7000000.0
2008-12-09 22:56:00,0.53995,0.53995,0.53955,0.53995,11000000.0
2008-12-09 22:57:00,0.53995,0.53995,0.53995,0.53995,1000000.0
2008-12-09 22:58:00,0.53995,0.53995,0.5396,0.53965,17000000.0
2008-12-09 22:59:00,0.53965,0.53965,0.53965,0.53965,4000000.0
2008-12-09 23:00:00,0.53965,0.53965,0.53955,0.53965,3000000.0
2008-12-09 23:01:00,0.53921,0.53928,0.5392,0.5392,42000000.0
2008-12-09 23:02:00,0.53965,0.53965,0.53945,0.53945,5000000.0
2008-12-09 23:03:00,0.53955,0.53955,0.53955,0.53955,1000000.0
2008-12-09 23:04:00,0.5397,0.53985,0.5394,0.53955,7000000.0
2008-12-09 23:05:00,0.53945,0.53945,0.539,0.539,15200000.0
2008-12-09 23:06:00,0.5389,0.5389,0.5385,0.5385,33000000.0
2008-12-09 23:07:00,0.5385,0.5385,0.5385,0.5385,1600000.0
2008-12-09 23:08:00,0.53813,0.53815,0.53799,0.53807,70600000.0
2008-12-09 23:09:00,0.5385,0.5385,0.5385,0.5385,1600000.0
2008-12-09 23:10:00,0.5385,0.5385,0.5385,0.5385,3200000.0
2008-12-09 23:11:00,0.5385,0.5385,0.5385,0.5385,13200000.0
2008-12-09 23:12:00,0.5385,0.5385,0.5385,0.5385,3200000.0
2008-12-09 23:13:00,0.5385,0.53865,0.5384,0.53865,16400000.0
2008-12-09 23:14:00,0.5387,0.53935,0.53805,0.53845,53400000.0
2008-12-09 23:15:00,0.53845,0.53865,0.5378,0.53825,76000000.0
2008-12-09 23:16:00,0.53825,0.53855,0.53785,0.5379,45200000.0
2008-12-09 23:17:00,0.53805,0.5381,0.53795,0.538,10800000.0
2008-12-09 23:18:00,0.538,0.538,0.538,0.538,2400000.0
2008-12-09 23:19:00,0.538,0.5381,0.538,0.5381,7200000.0
2008-12-09 23:20:00,0.53825,0.5388,0.53805,0.5386,65200000.0
2008-12-09 23:21:00,0.5386,0.5389,0.53845,0.5389,8400000.0
2008-12-09 23:22:00,0.53885,0.53885,0.53885,0.53885,1200000.0
2008-12-09 23:23:00,0.5389,0.5389,0.5389,0.5389,1000000.0
2008-12-09 23:24:00,0.53885,0.53885,0.53885,0.53885,1200000.0
2008-12-09 23:25:00,0.539,0.5391,0.539,0.53905,4400000.0
2008-12-09 23:26:00,0.539,0.5391,0.53885,0.53885,12600000.0
2008-12-09 23:27:00,0.5387,0.53872,0.53849,0.53849,116400000.0
2008-12-09 23:28:00,0.53849,0.53886,0.53849,0.53877,91200000.0
2008-12-09 23:29:00,0.53859,0.53871,0.5384,0.53844,82200000.0
2008-12-09 23:30:00,0.53885,0.53885,0.5385,0.53875,7200000.0
2008-12-09 23:31:00,0.53848,0.53864,0.53845,0.53845,57200000.0
2008-12-09 23:32:00,0.53849,0.5386,0.53839,0.53851,93600000.0
2008-12-09 23:33:00,0.5385,0.53852,0.53844,0.53845,37600000.0
2008-12-09 23:34:00,0.53833,0.53855,0.53833,0.53853,44800000.0
2008-12-09 23:35:00,0.53895,0.5392,0.53895,0.5392,6400000.0
2008-12-09 23:36:00,0.53915,0.53925,0.539,0.53925,9200000.0
2008-12-09 23:37:00,0.53925,0.53925,0.53925,0.53925,3600000.0
2008-12-09 23:38:00,0.5395,0.5403,0.5394,0.5395,23400000.0
2008-12-09 23:39:00,0.53951,0.53951,0.53927,0.53928,72000000.0
2008-12-09 23:40:00,0.53955,0.53955,0.53955,0.53955,2400000.0
2008-12-09 23:41:00,0.5392,0.53945,0.5392,0.53945,11800000.0
2008-12-09 23:42:00,0.54045,0.54045,0.53985,0.53985,12400000.0
2008-12-09 23:43:00,0.54,0.54,0.54,0.54,2200000.0
2008-12-09 23:44:00,0.53968,0.53975,0.53963,0.53963,79600000.0
2008-12-09 23:45:00,0.54,0.54075,0.5398,0.5398,96800000.0
2008-12-09 23:46:00,0.5398,0.5398,0.5394,0.5398,63600000.0
2008-12-09 23:47:00,0.5398,0.5398,0.5395,0.5395,94600000.0
2008-12-09 23:48:00,0.5395,0.5397,0.5391,0.5395,21000000.0
2008-12-09 23:49:00,0.53965,0.5405,0.5392,0.54045,57600000.0
2008-12-09 23:50:00,0.5405,0.5405,0.54025,0.54025,11200000.0
2008-12-09 23:51:00,0.5406,0.5406,0.5401,0.5404,9200000.0
2008-12-09 23:52:00,0.5403,0.5405,0.5402,0.5403,14400000.0
2008-12-09 23:53:00,0.5403,0.5403,0.5403,0.5403,1200000.0
2008-12-09 23:54:00,0.5403,0.5403,0.5397,0.5402,60800000.0
2008-12-09 23:55:00,0.5406,0.541,0.5406,0.54095,15800000.0
2008-12-09 23:56:00,0.54085,0.54125,0.54085,0.54125,8000000.0
2008-12-09 23:57:00,0.54135,0.54135,0.54125,0.54125,9200000.0
2008-12-09 23:58:00,0.54125,0.54225,0.54115,0.54165,60800000.0
2008-12-09 23:59:00,0.5418,0.54225,0.5408,0.54215,38600000.0
2008-12-10 00:00:00,0.5419,0.5419,0.54095,0.5411,9000000.0
2008-12-10 00:01:00,0.54085,0.5412,0.54085,0.5412,8600000.0
2008-12-10 00:02:00,0.5413,0.5421,0.54115,0.5421,10000000.0
2008-12-10 00:03:00,0.5419,0.5419,0.5411,0.5412,13000000.0
2008-12-10 00:04:00,0.54125,0.54135,0.5412,0.54135,6000000.0
2008-12-10 00:05:00,0.5412,0.5412,0.5412,0.5412,1000000.0
2008-12-10 00:06:00,0.54135,0.54135,0.5406,0.5407,7000000.0
2008-12-10 00:07:00,0.5409,0.541,0.5409,0.5409,3000000.0
2008-12-10 00:08:00,0.5407,0.5412,0.5403,0.5412,12200000.0
2008-12-10 00:09:00,0.541,0.54115,0.5403,0.54065,20800000.0
2008-12-10 00:10:00,0.54075,0.5409,0.5407,0.5407,19200000.0
2008-12-10 00:11:00,0.5407,0.5407,0.5407,0.5407,12000000.0
2008-12-10 00:12:00,0.5408,0.5409,0.54065,0.5409,12000000.0
2008-12-10 00:13:00,0.54065,0.54065,0.54065,0.54065,1000000.0
2008-12-10 00:14:00,0.54075,0.5415,0.54075,0.5415,5000000.0
2008-12-10 00:15:00,0.54145,0.54175,0.54115,0.54115,19000000.0
2008-12-10 00:16:00,0.5409,0.54165,0.54085,0.54165,9200000.0
2008-12-10 00:17:00,0.542,0.54215,0.54165,0.5421,16000000.0
2008-12-10 00:18:00,0.542,0.5421,0.542,0.5421,4000000.0
2008-12-10 00:19:00,0.5422,0.54275,0.54205,0.54255,94000000.0
2008-12-10 00:20:00,0.5424,0.5424,0.542,0.54215,34400000.0
2008-12-10 00:21:00,0.54215,0.5423,0.54215,0.54225,5000000.0
2008-12-10 00:22:00,0.54225,0.54225,0.5422,0.5422,10600000.0
2008-12-10 00:23:00,0.5422,0.5422,0.542,0.5422,17000000.0
2008-12-10 00:24:00,0.5422,0.5422,0.5422,0.5422,6400000.0
2008-12-10 00:25:00,0.5422,0.5422,0.54165,0.542,51200000.0
2008-12-10 00:26:00,0.542,0.542,0.5414,0.5414,170400000.0
2008-12-10 00:27:00,0.5407,0.54135,0.5407,0.5413,39800000.0
2008-12-10 00:28:00,0.5413,0.5415,0.5413,0.5415,67200000.0
2008-12-10 00:29:00,0.5415,0.5415,0.5415,0.5415,48000000.0
2008-12-10 00:30:00,0.5415,0.54165,0.5415,0.5415,93200000.0
2008-12-10 00:31:00,0.5415,0.5416,0.5415,0.5416,17400000.0
2008-12-10 00:32:00,0.54165,0.5418,0.5416,0.54165,16800000.0
2008-12-10 00:33:00,0.5417,0.54175,0.5417,0.5417,7400000.0
2008-12-10 00:34:00,0.5417,0.5417,0.5417,0.5417,41600000.0
2008-12-10 00:35:00,0.5417,0.5417,0.54135,0.5415,46000000.0
2008-12-10 00:36:00,0.5415,0.5415,0.5415,0.5415,16200000.0
2008-12-10 00:37:00,0.5415,0.5415,0.541,0.5413,40800000.0
2008-12-10 00:38:00,0.5413,0.5413,0.5411,0.5411,3200000.0
2008-12-10 00:39:00,0.5411,0.5413,0.5406,0.5409,9000000.0
2008-12-10 00:40:00,0.5409,0.5409,0.5407,0.54075,20000000.0
2008-12-10 00:41:00,0.5408,0.541,0.5408,0.541,8000000.0
2008-12-10 00:42:00,0.5409,0.54145,0.5409,0.54115,24800000.0
2008-12-10 00:43:00,0.54135,0.54145,0.54125,0.54125,33800000.0
2008-12-10 00:44:00,0.5413,0.54145,0.54125,0.5413,13200000.0
2008-12-10 00:45:00,0.5413,0.5413,0.5413,0.5413,1200000.0
2008-12-10 00:46:00,0.5413,0.5416,0.54125,0.5414,16600000.0
2008-12-10 00:47:00,0.5413,0.5413,0.54115,0.5413,9600000.0
2008-12-10 00:48:00,0.5413,0.5413,0.5413,0.5413,3800000.0
2008-12-10 00:49:00,0.5413,0.5413,0.5412,0.5412,9600000.0
2008-12-10 00:50:00,0.5413,0.5413,0.5413,0.5413,4200000.0
2008-12-10 00:51:00,0.5413,0.5413,0.5413,0.5413,1200000.0
2008-12-10 00:52:00,0.5413,0.5416,0.5412,0.54125,14400000.0
2008-12-10 00:53:00,0.5413,0.5413,0.5413,0.5413,2000000.0
2008-12-10 00:54:00,0.54125,0.54145,0.54125,0.54145,35400000.0
2008-12-10 00:55:00,0.5416,0.5422,0.54135,0.5422,26200000.0
2008-12-10 00:56:00,0.5422,0.5422,0.54205,0.54205,16000000.0
2008-12-10 00:57:00,0.54178,0.54197,0.54164,0.54197,35600000.0
2008-12-10 00:58:00,0.54205,0.54205,0.5415,0.5415,15000000.0
2008-12-10 00:59:00,0.5416,0.54175,0.54155,0.54175,6000000.0
2008-12-10 01:00:00,0.54175,0.5418,0.54145,0.54145,7600000.0
2008-12-10 01:01:00,0.54155,0.54155,0.54105,0.54115,23200000.0
2008-12-10 01:02:00,0.54125,0.54125,0.54105,0.5412,11800000.0
2008-12-10 01:03:00,0.5413,0.54135,0.5412,0.5412,14000000.0
2008-12-10 01:04:00,0.5412,0.54175,0.5412,0.54175,24000000.0
2008-12-10 01:05:00,0.5417,0.5419,0.5417,0.54175,8400000.0
2008-12-10 01:06:00,0.5416,0.5416,0.54155,0.54155,3200000.0
2008-12-10 01:07:00,0.54155,0.54155,0.54135,0.54135,6400000.0
2008-12-10 01:08:00,0.5414,0.54145,0.5413,0.5413,50400000.0
2008-12-10 01:09:00,0.5413,0.5415,0.5413,0.5415,30600000.0
2008-12-10 01:10:00,0.5416,0.5416,0.5416,0.5416,8000000.0
2008-12-10 01:11:00,0.5416,0.5416,0.5416,0.5416,2000000.0
2008-12-10 01:12:00,0.5416,0.5416,0.5416,0.5416,6000000.0
2008-12-10 01:13:00,0.54139,0.54145,0.54102,0.54109,193600000.0
2008-12-10 01:14:00,0.5416,0.5416,0.54135,0.5414,10600000.0
2008-12-10 01:15:00,0.5414,0.5414,0.5413,0.5413,14800000.0
2008-12-10 01:16:00,0.54106,0.54122,0.54092,0.54111,181000000.0
2008-12-10 01:17:00,0.5413,0.5413,0.5413,0.5413,12800000.0
2008-12-10 01:18:00,0.5413,0.5415,0.5413,0.5415,40600000.0
2008-12-10 01:19:00,0.541,0.54127,0.54088,0.54116,62800000.0
2008-12-10 01:20:00,0.54122,0.54141,0.54093,0.54141,256200000.0
2008-12-10 01:21:00,0.5415,0.5415,0.5412,0.5414,49400000.0
2008-12-10 01:22:00,0.5413,0.5413,0.5411,0.5411,5600000.0
2008-12-10 01:23:00,0.5411,0.5411,0.54095,0.54095,3400000.0
2008-12-10 01:24:00,0.541,0.541,0.541,0.541,1000000.0
2008-12-10 01:25:00,0.541,0.541,0.541,0.541,5400000.0
2008-12-10 01:26:00,0.541,0.541,0.541,0.541,2200000.0
2008-12-10 01:27:00,0.541,0.5415,0.54085,0.541,33400000.0
2008-12-10 01:28:00,0.541,0.541,0.541,0.541,42800000.0
2008-12-10 01:29:00,0.541,0.541,0.541,0.541,26400000.0
2008-12-10 01:30:00,0.541,0.5412,0.541,0.5412,45800000.0
2008-12-10 01:31:00,0.5412,0.5412,0.5412,0.5412,2000000.0
2008-12-10 01:32:00,0.5412,0.5412,0.5412,0.5412,4000000.0
2008-12-10 01:33:00,0.5412,0.5412,0.5412,0.5412,5000000.0
2008-12-10 01:34:00,0.5412,0.5414,0.5412,0.5414,7000000.0
2008-12-10 01:35:00,0.5415,0.5415,0.5415,0.5415,4000000.0
2008-12-10 01:36:00,0.5415,0.5415,0.5415,0.5415,1000000.0
2008-12-10 01:37:00,0.5415,0.5415,0.5414,0.5414,4800000.0
2008-12-10 01:38:00,0.5415,0.5415,0.5415,0.5415,3000000.0
2008-12-10 01:39:00,0.5414,0.5415,0.5414,0.5415,7600000.0
2008-12-10 01:40:00,0.5415,0.5415,0.5415,0.5415,2000000.0
2008-12-10 01:41:00,0.54122,0.54131,0.54091,0.54091,44400000.0
2008-12-10 01:42:00,0.5415,0.5415,0.5415,0.5415,1000000.0
2008-12-10 01:43:00,0.5415,0.5415,0.5412,0.5412,25200000.0
2008-12-10 01:44:00,0.5412,0.5414,0.5412,0.5412,8600000.0
2008-12-10 01:45:00,0.5412,0.5413,0.5412,0.5413,2000000.0
2008-12-10 01:46:00,0.5413,0.5413,0.5412,0.5413,9200000.0
2008-12-10 01:47:00,0.54107,0.54108,0.54088,0.54094,25600000.0
2008-12-10 01:48:00,0.5413,0.5413,0.5413,0.5413,3000000.0
2008-12-10 01:49:00,0.54107,0.54122,0.54105,0.54105,22000000.0
2008-12-10 01:50:00,0.54099,0.54111,0.54091,0.54103,19600000.0
2008-12-10 01:51:00,0.54082,0.54103,0.54072,0.54103,38400000.0
2008-12-10 01:52:00,0.5409,0.5409,0.54084,0.54088,9600000.0
2008-12-10 01:53:00,0.54115,0.54115,0.54115,0.54115,1200000.0
2008-12-10 01:54:00,0.5413,0.54154,0.54109,0.54109,9000000.0
2008-12-10 01:55:00,0.5413,0.5413,0.5413,0.5413,2000000.0
2008-12-10 01:56:00,0.5413,0.5413,0.5413,0.5413,2000000.0
2008-12-10 01:57:00,0.5413,0.5413,0.5413,0.5413,3000000.0
2008-12-10 01:58:00,0.5413,0.5413,0.54115,0.5412,6600000.0
2008-12-10 01:59:00,0.5411,0.5411,0.5411,0.5411,43200000.0
2008-12-10 02:00:00,0.5411,0.5413,0.5411,0.5412,9000000.0
2008-12-10 02:01:00,0.5411,0.5417,0.5411,0.5414,31400000.0
2008-12-10 02:02:00,0.5414,0.5415,0.5414,0.54145,15000000.0
2008-12-10 02:03:00,0.5414,0.5414,0.54135,0.5414,10800000.0
2008-12-10 02:04:00,0.5414,0.54165,0.54135,0.54135,11400000.0
2008-12-10 02:05:00,0.5414,0.5419,0.5414,0.5419,12200000.0
2008-12-10 02:06:00,0.54195,0.5423,0.54125,0.5416,59000000.0
2008-12-10 02:07:00,0.5416,0.5416,0.5416,0.5416,3200000.0
2008-12-10 02:08:00,0.5416,0.5416,0.5416,0.5416,1600000.0
2008-12-10 02:09:00,0.54099,0.54147,0.54099,0.54139,43200000.0
2008-12-10 02:10:00,0.5416,0.54165,0.54125,0.5416,13200000.0
2008-12-10 02:11:00,0.5416,0.54175,0.5416,0.54175,7600000.0
2008-12-10 02:12:00,0.54166,0.54176,0.54141,0.54148,43200000.0
2008-12-10 02:13:00,0.54175,0.5419,0.54175,0.54175,19800000.0
2008-12-10 02:14:00,0.54175,0.54185,0.54175,0.54185,13000000.0
2008-12-10 02:15:00,0.54195,0.54195,0.54195,0.54195,2400000.0
2008-12-10 02:16:00,0.54185,0.542,0.54185,0.542,18800000.0
2008-12-10 02:17:00,0.542,0.542,0.54185,0.54185,6800000.0
2008-12-10 02:18:00,0.54185,0.5419,0.54185,0.5419,6000000.0
2008-12-10 02:19:00,0.54185,0.54185,0.54185,0.54185,1200000.0
2008-12-10 02:20:00,0.54185,0.5419,0.54185,0.54185,4800000.0
2008-12-10 02:21:00,0.5419,0.5419,0.54185,0.54185,4800000.0
2008-12-10 02:22:00,0.54185,0.5419,0.54175,0.5419,4800000.0
2008-12-10 02:23:00,0.54175,0.5419,0.54175,0.5419,4800000.0
2008-12-10 02:24:00,0.54175,0.54195,0.54175,0.54195,12000000.0
2008-12-10 02:25:00,0.54195,0.54195,0.54175,0.54175,2400000.0
2008-12-10 02:26:00,0.54195,0.54195,0.54175,0.54175,3600000.0
2008-12-10 02:27:00,0.54175,0.54235,0.54165,0.54165,20800000.0
2008-12-10 02:28:00,0.54175,0.54195,0.54175,0.54175,6000000.0
2008-12-10 02:29:00,0.54195,0.54195,0.54175,0.54175,13800000.0
2008-12-10 02:30:00,0.54175,0.54195,0.54175,0.5419,4600000.0
2008-12-10 02:31:00,0.5419,0.54215,0.5419,0.542,6200000.0
2008-12-10 02:32:00,0.54215,0.54225,0.5421,0.54225,4000000.0
2008-12-10 02:33:00,0.54225,0.54245,0.54225,0.54245,2000000.0
2008-12-10 02:34:00,0.5425,0.5425,0.5424,0.5424,2400000.0
2008-12-10 02:35:00,0.5424,0.5424,0.54215,0.54215,14400000.0
2008-12-10 02:36:00,0.54215,0.5423,0.54215,0.5422,14800000.0
2008-12-10 02:37:00,0.5422,0.5422,0.5422,0.5422,7200000.0
2008-12-10 02:38:00,0.5424,0.5424,0.5424,0.5424,1000000.0
2008-12-10 02:39:00,0.54204,0.54211,0.54195,0.542,22200000.0
2008-12-10 02:40:00,0.54187,0.54217,0.54172,0.54195,21400000.0
2008-12-10 02:41:00,0.5426,0.5426,0.5425,0.5425,10600000.0
2008-12-10 02:42:00,0.5425,0.5425,0.5425,0.5425,1600000.0
2008-12-10 02:43:00,0.5426,0.5426,0.5426,0.5426,3600000.0
2008-12-10 02:44:00,0.5426,0.5426,0.5426,0.5426,2400000.0
2008-12-10 02:45:00,0.54255,0.5428,0.54255,0.5427,10000000.0
2008-12-10 02:46:00,0.54265,0.5427,0.54255,0.5426,13200000.0
2008-12-10 02:47:00,0.5426,0.5426,0.5421,0.5422,9000000.0
2008-12-10 02:48:00,0.5422,0.5422,0.54215,0.54215,3600000.0
2008-12-10 02:49:00,0.54215,0.5422,0.54215,0.54215,8000000.0
2008-12-10 02:50:00,0.5422,0.5422,0.5421,0.5421,5800000.0
2008-12-10 02:51:00,0.5421,0.54215,0.5421,0.54215,3400000.0
2008-12-10 02:52:00,0.54215,0.54215,0.54215,0.54215,3600000.0
2008-12-10 02:53:00,0.5417,0.5418,0.5417,0.5418,3200000.0
2008-12-10 02:54:00,0.542,0.54205,0.542,0.54205,3200000.0
2008-12-10 02:55:00,0.54205,0.54205,0.54185,0.5419,9200000.0
2008-12-10 02:56:00,0.5419,0.5419,0.5418,0.5418,16800000.0
2008-12-10 02:57:00,0.542,0.542,0.542,0.542,4000000.0
2008-12-10 02:58:00,0.5421,0.5421,0.5421,0.5421,1200000.0
2008-12-10 02:59:00,0.54167,0.54188,0.54162,0.54181,10800000.0
2008-12-10 03:00:00,0.54205,0.54205,0.54205,0.54205,5200000.0
2008-12-10 03:01:00,0.542,0.542,0.5419,0.542,9400000.0
2008-12-10 03:02:00,0.542,0.5422,0.5419,0.5421,13400000.0
2008-12-10 03:03:00,0.5421,0.5422,0.5419,0.5419,17000000.0
2008-12-10 03:04:00,0.5419,0.542,0.54175,0.54175,28000000.0
2008-12-10 03:05:00,0.54165,0.5417,0.5416,0.5417,5000000.0
2008-12-10 03:06:00,0.5417,0.54175,0.541,0.5414,23200000.0
2008-12-10 03:07:00,0.54097,0.54124,0.54082,0.5409,14600000.0
2008-12-10 03:08:00,0.54145,0.54175,0.5413,0.5413,30200000.0
2008-12-10 03:09:00,0.5416,0.54185,0.54105,0.54105,46400000.0
2008-12-10 03:10:00,0.5412,0.5412,0.541,0.541,5800000.0
2008-12-10 03:11:00,0.5411,0.5411,0.541,0.541,2200000.0
2008-12-10 03:12:00,0.5411,0.5411,0.541,0.541,7200000.0
2008-12-10 03:13:00,0.541,0.541,0.54025,0.54025,21000000.0
2008-12-10 03:14:00,0.5402,0.5402,0.5399,0.54,16000000.0
2008-12-10 03:15:00,0.54005,0.54125,0.54005,0.54125,77000000.0
2008-12-10 03:16:00,0.5412,0.5412,0.541,0.5411,7000000.0
2008-12-10 03:17:00,0.5411,0.5411,0.54035,0.5406,52400000.0
2008-12-10 03:18:00,0.54065,0.54065,0.54065,0.54065,21600000.0
2008-12-10 03:19:00,0.54065,0.5407,0.54065,0.5407,19200000.0
2008-12-10 03:20:00,0.54075,0.5408,0.5407,0.5408,3400000.0
2008-12-10 03:21:00,0.54085,0.541,0.54075,0.541,38800000.0
2008-12-10 03:22:00,0.5409,0.5411,0.5407,0.541,53600000.0
2008-12-10 03:23:00,0.5412,0.54135,0.5412,0.54135,11000000.0
2008-12-10 03:24:00,0.54155,0.54155,0.54115,0.54135,23400000.0
2008-12-10 03:25:00,0.5418,0.5418,0.5413,0.5415,18400000.0
2008-12-10 03:26:00,0.5413,0.54165,0.54095,0.5414,13600000.0
2008-12-10 03:27:00,0.5415,0.5416,0.5414,0.5416,14600000.0
2008-12-10 03:28:00,0.5416,0.5416,0.5416,0.5416,6200000.0
2008-12-10 03:29:00,0.5416,0.5416,0.5414,0.5415,20000000.0
2008-12-10 03:30:00,0.5414,0.5415,0.5414,0.5415,10000000.0
2008-12-10 03:31:00,0.5414,0.5415,0.5414,0.5415,14200000.0
2008-12-10 03:32:00,0.5414,0.54185,0.5414,0.54165,11200000.0
2008-12-10 03:33:00,0.54165,0.54165,0.5409,0.54105,18200000.0
2008-12-10 03:34:00,0.54105,0.54155,0.54095,0.54155,33800000.0
2008-12-10 03:35:00,0.54145,0.54165,0.54145,0.54165,12000000.0
2008-12-10 03:36:00,0.54155,0.54185,0.5414,0.5414,14800000.0
2008-12-10 03:37:00,0.54145,0.54145,0.5414,0.54145,9800000.0
2008-12-10 03:38:00,0.5415,0.5415,0.54145,0.5415,9000000.0
2008-12-10 03:39:00,0.54145,0.54175,0.54145,0.54175,17600000.0
2008-12-10 03:40:00,0.54175,0.5424,0.54175,0.5424,7000000.0
2008-12-10 03:41:00,0.5423,0.5425,0.5418,0.542,38600000.0
2008-12-10 03:42:00,0.5421,0.5421,0.5417,0.5418,27000000.0
2008-12-10 03:43:00,0.5418,0.542,0.5418,0.542,19000000.0
2008-12-10 03:44:00,0.542,0.542,0.542,0.542,2000000.0
2008-12-10 03:45:00,0.542,0.542,0.542,0.542,2000000.0
2008-12-10 03:46:00,0.54176,0.54185,0.54119,0.54167,8200000.0
2008-12-10 03:47:00,0.5419,0.5419,0.5419,0.5419,2800000.0
2008-12-10 03:48:00,0.542,0.542,0.542,0.542,1000000.0
2008-12-10 03:49:00,0.54147,0.54148,0.54137,0.54147,22200000.0
2008-12-10 03:50:00,0.542,0.542,0.542,0.542,1200000.0
2008-12-10 03:51:00,0.5416,0.54186,0.54151,0.54179,13400000.0
2008-12-10 03:52:00,0.54173,0.5419,0.54157,0.54169,25600000.0
2008-12-10 03:53:00,0.542,0.54205,0.54195,0.54195,8600000.0
2008-12-10 03:54:00,0.542,0.542,0.542,0.542,1200000.0
2008-12-10 03:55:00,0.542,0.5423,0.542,0.5423,10200000.0
2008-12-10 03:56:00,0.5422,0.5426,0.5422,0.5426,18200000.0
2008-12-10 03:57:00,0.5426,0.5426,0.5426,0.5426,3000000.0
2008-12-10 03:58:00,0.5426,0.5426,0.5426,0.5426,1000000.0
2008-12-10 03:59:00,0.5426,0.5426,0.5426,0.5426,3000000.0
2008-12-10 04:00:00,0.5426,0.5426,0.5426,0.5426,1000000.0
2008-12-10 04:01:00,0.5426,0.543,0.5426,0.5428,15000000.0
2008-12-10 04:02:00,0.5427,0.543,0.5427,0.5428,12200000.0
2008-12-10 04:03:00,0.5429,0.543,0.5428,0.5428,9000000.0
2008-12-10 04:04:00,0.5428,0.5428,0.5428,0.5428,10000000.0
2008-12-10 04:05:00,0.5428,0.5428,0.5428,0.5428,4000000.0
2008-12-10 04:06:00,0.5428,0.5428,0.5426,0.5426,24400000.0
2008-12-10 04:07:00,0.5427,0.54275,0.5426,0.54275,34800000.0
2008-12-10 04:08:00,0.54238,0.54245,0.54203,0.54214,7800000.0
2008-12-10 04:09:00,0.5427,0.5429,0.5426,0.5429,18400000.0
2008-12-10 04:10:00,0.543,0.543,0.5429,0.5429,5600000.0
2008-12-10 04:11:00,0.543,0.543,0.5429,0.54295,7200000.0
2008-12-10 04:12:00,0.54295,0.543,0.54295,0.543,2000000.0
2008-12-10 04:13:00,0.54295,0.54295,0.5429,0.5429,6400000.0
2008-12-10 04:14:00,0.5429,0.5429,0.5429,0.5429,8600000.0
2008-12-10 04:15:00,0.543,0.543,0.5429,0.543,16400000.0
2008-12-10 04:16:00,0.543,0.54355,0.543,0.5433,47200000.0
2008-12-10 04:17:00,0.5433,0.54385,0.5432,0.54375,35800000.0
2008-12-10 04:18:00,0.54365,0.5439,0.54355,0.5438,65800000.0
2008-12-10 04:19:00,0.54405,0.5446,0.54375,0.54395,88400000.0
2008-12-10 04:20:00,0.54415,0.54445,0.54395,0.544,19600000.0
2008-12-10 04:21:00,0.544,0.54435,0.54375,0.54425,30400000.0
2008-12-10 04:22:00,0.54445,0.54455,0.54425,0.54455,15600000.0
2008-12-10 04:23:00,0.54455,0.54475,0.5445,0.5447,43800000.0
2008-12-10 04:24:00,0.5447,0.54495,0.5447,0.54485,20000000.0
2008-12-10 04:25:00,0.5449,0.545,0.54455,0.54495,17000000.0
2008-12-10 04:26:00,0.54495,0.54495,0.5438,0.5438,31400000.0
2008-12-10 04:27:00,0.54395,0.54505,0.54395,0.54475,32800000.0
2008-12-10 04:28:00,0.5449,0.54505,0.54455,0.54485,42400000.0
2008-12-10 04:29:00,0.5447,0.54485,0.5447,0.54485,12400000.0
2008-12-10 04:30:00,0.54485,0.54495,0.54485,0.5449,5600000.0
2008-12-10 04:31:00,0.54495,0.545,0.54495,0.545,17600000.0
2008-12-10 04:32:00,0.54495,0.54535,0.54495,0.54525,30400000.0
2008-12-10 04:33:00,0.54535,0.54585,0.5453,0.54585,51000000.0
2008-12-10 04:34:00,0.54595,0.5463,0.5454,0.54565,67000000.0
2008-12-10 04:35:00,0.54555,0.54575,0.5455,0.54565,38800000.0
2008-12-10 04:36:00,0.54565,0.54565,0.54525,0.54535,10800000.0
2008-12-10 04:37:00,0.5453,0.5453,0.54495,0.54515,37000000.0
2008-12-10 04:38:00,0.54525,0.54525,0.54465,0.54485,21800000.0
2008-12-10 04:39:00,0.5449,0.54495,0.5449,0.5449,5800000.0
2008-12-10 04:40:00,0.54495,0.54495,0.54455,0.54465,17200000.0
2008-12-10 04:41:00,0.54465,0.54475,0.54455,0.54465,16000000.0
2008-12-10 04:42:00,0.54475,0.5448,0.54475,0.5448,6000000.0
2008-12-10 04:43:00,0.54475,0.54495,0.54465,0.54495,5600000.0
2008-12-10 04:44:00,0.54495,0.54525,0.5449,0.5449,42400000.0
2008-12-10 04:45:00,0.5449,0.54495,0.54465,0.54475,43400000.0
2008-12-10 04:46:00,0.54475,0.54515,0.54455,0.54495,31000000.0
2008-12-10 04:47:00,0.54505,0.54515,0.5448,0.54505,64200000.0
2008-12-10 04:48:00,0.54505,0.54525,0.54505,0.54525,10600000.0
2008-12-10 04:49:00,0.5452,0.5452,0.5451,0.5451,3200000.0
2008-12-10 04:50:00,0.54525,0.54555,0.54495,0.5451,51400000.0
2008-12-10 04:51:00,0.5451,0.54545,0.54475,0.5449,53200000.0
2008-12-10 04:52:00,0.5448,0.54535,0.5448,0.5451,39000000.0
2008-12-10 04:53:00,0.54515,0.54535,0.54515,0.5453,15400000.0
2008-12-10 04:54:00,0.5453,0.54535,0.54525,0.54525,15800000.0
2008-12-10 04:55:00,0.54525,0.54535,0.5451,0.54515,22000000.0
2008-12-10 04:56:00,0.5451,0.54515,0.54495,0.54515,11400000.0
2008-12-10 04:57:00,0.54515,0.54515,0.54495,0.54495,18400000.0
2008-12-10 04:58:00,0.5449,0.54505,0.54475,0.54495,26800000.0
2008-12-10 04:59:00,0.54495,0.54505,0.54475,0.54485,19000000.0
2008-12-10 05:00:00,0.54485,0.54485,0.54465,0.5447,18200000.0
2008-12-10 05:01:00,0.54475,0.54475,0.5438,0.54415,18200000.0
2008-12-10 05:02:00,0.5441,0.5441,0.54335,0.544,72800000.0
2008-12-10 05:03:00,0.54415,0.54415,0.5439,0.54405,22000000.0
2008-12-10 05:04:00,0.54415,0.54425,0.5439,0.54425,20600000.0
2008-12-10 05:05:00,0.54425,0.5444,0.54425,0.5444,9000000.0
2008-12-10 05:06:00,0.5444,0.54445,0.5444,0.54445,3600000.0
2008-12-10 05:07:00,0.54445,0.54445,0.54425,0.54425,3400000.0
2008-12-10 05:08:00,0.5442,0.5443,0.5442,0.5443,5000000.0
2008-12-10 05:09:00,0.5443,0.5443,0.5443,0.5443,1200000.0
2008-12-10 05:10:00,0.54395,0.54405,0.54395,0.544,12600000.0
2008-12-10 05:11:00,0.54395,0.54395,0.54395,0.54395,3200000.0
2008-12-10 05:12:00,0.54395,0.5441,0.54395,0.5441,2400000.0
2008-12-10 05:13:00,0.544,0.544,0.544,0.544,1600000.0
2008-12-10 05:14:00,0.544,0.544,0.544,0.544,1200000.0
2008-12-10 05:15:00,0.54395,0.54395,0.5439,0.54395,5600000.0
2008-12-10 05:16:00,0.54395,0.54415,0.54395,0.54415,7400000.0
2008-12-10 05:17:00,0.54415,0.54445,0.54415,0.54435,6200000.0
2008-12-10 05:18:00,0.54435,0.54435,0.54415,0.54415,2800000.0
2008-12-10 05:19:00,0.5442,0.5442,0.5442,0.5442,2400000.0
2008-12-10 05:20:00,0.54401,0.54424,0.54394,0.54401,20600000.0
2008-12-10 05:21:00,0.54396,0.5442,0.54381,0.54409,30400000.0
2008-12-10 05:22:00,0.54399,0.54423,0.54399,0.54423,17400000.0
2008-12-10 05:23:00,0.54402,0.54419,0.54395,0.54419,39400000.0
2008-12-10 05:24:00,0.54415,0.54425,0.5441,0.5441,15200000.0
2008-12-10 05:25:00,0.54415,0.54415,0.54415,0.54415,3000000.0
2008-12-10 05:26:00,0.54405,0.54405,0.54356,0.5438,22600000.0
2008-12-10 05:27:00,0.54405,0.54415,0.54405,0.54415,4600000.0
2008-12-10 05:28:00,0.54415,0.54425,0.54415,0.54425,3000000.0
2008-12-10 05:29:00,0.5443,0.54435,0.5443,0.54435,3600000.0
2008-12-10 05:30:00,0.5443,0.5443,0.54425,0.54425,3600000.0
2008-12-10 05:31:00,0.5443,0.5443,0.54415,0.5442,4400000.0
2008-12-10 05:32:00,0.54425,0.54435,0.54425,0.54435,3400000.0
2008-12-10 05:33:00,0.54435,0.54605,0.54435,0.54585,32400000.0
2008-12-10 05:34:00,0.5458,0.5458,0.54525,0.5453,46600000.0
2008-12-10 05:35:00,0.5453,0.5453,0.5453,0.5453,3600000.0
2008-12-10 05:36:00,0.5453,0.5454,0.5448,0.5448,13200000.0
2008-12-10 05:37:00,0.545,0.545,0.545,0.545,3000000.0
2008-12-10 05:38:00,0.54495,0.54505,0.5443,0.5443,10000000.0
2008-12-10 05:39:00,0.5447,0.5448,0.5442,0.5444,32800000.0
2008-12-10 05:40:00,0.54435,0.54455,0.54435,0.54455,8000000.0
2008-12-10 05:41:00,0.5447,0.54475,0.54455,0.5447,14400000.0
2008-12-10 05:42:00,0.5447,0.5456,0.5447,0.5454,28800000.0
2008-12-10 05:43:00,0.5454,0.5457,0.5454,0.54555,16600000.0
2008-12-10 05:44:00,0.5457,0.54595,0.54555,0.5458,26400000.0
2008-12-10 05:45:00,0.546,0.54635,0.5457,0.5458,31400000.0
2008-12-10 05:46:00,0.5458,0.5459,0.5458,0.5459,5800000.0
2008-12-10 05:47:00,0.5458,0.5463,0.5458,0.5459,12800000.0
2008-12-10 05:48:00,0.54605,0.5468,0.54605,0.54675,19000000.0
2008-12-10 05:49:00,0.5468,0.5469,0.5468,0.5469,9000000.0
2008-12-10 05:50:00,0.54685,0.54685,0.5465,0.5467,8000000.0
2008-12-10 05:51:00,0.5467,0.5467,0.5457,0.54575,38000000.0
2008-12-10 05:52:00,0.54565,0.5458,0.5456,0.5458,7000000.0
2008-12-10 05:53:00,0.54565,0.546,0.54565,0.546,8000000.0
2008-12-10 05:54:00,0.54585,0.546,0.54585,0.546,4800000.0
2008-12-10 05:55:00,0.54585,0.54675,0.54585,0.546,25800000.0
2008-12-10 05:56:00,0.5461,0.547,0.5461,0.547,25000000.0
2008-12-10 05:57:00,0.5469,0.54725,0.5464,0.54725,34400000.0
2008-12-10 05:58:00,0.5473,0.5474,0.5473,0.5474,3000000.0
2008-12-10 05:59:00,0.5474,0.5474,0.54685,0.5474,61200000.0
2008-12-10 06:00:00,0.54735,0.54755,0.5472,0.54755,9000000.0
2008-12-10 06:01:00,0.5477,0.5477,0.54705,0.5475,76600000.0
2008-12-10 06:02:00,0.5474,0.5474,0.5472,0.5474,26800000.0
2008-12-10 06:03:00,0.5474,0.5474,0.54725,0.54725,7400000.0
2008-12-10 06:04:00,0.54725,0.54785,0.5472,0.5476,80800000.0
2008-12-10 06:05:00,0.5476,0.5477,0.5473,0.5475,39400000.0
2008-12-10 06:06:00,0.54735,0.54735,0.54725,0.54725,3600000.0
2008-12-10 06:07:00,0.5472,0.5478,0.5472,0.5478,24000000.0
2008-12-10 06:08:00,0.5479,0.54815,0.54765,0.54765,26600000.0
2008-12-10 06:09:00,0.54765,0.54765,0.54695,0.547,48800000.0
2008-12-10 06:10:00,0.54705,0.54715,0.547,0.54705,13600000.0
2008-12-10 06:11:00,0.54705,0.5473,0.54705,0.54725,14200000.0
2008-12-10 06:12:00,0.54735,0.5474,0.54715,0.54735,17000000.0
2008-12-10 06:13:00,0.54735,0.54735,0.54725,0.54735,5400000.0
2008-12-10 06:14:00,0.54735,0.5475,0.5473,0.54745,13400000.0
2008-12-10 06:15:00,0.5474,0.5474,0.5474,0.5474,1600000.0
2008-12-10 06:16:00,0.54735,0.54735,0.54735,0.54735,1600000.0
2008-12-10 06:17:00,0.54735,0.54735,0.5473,0.54735,9600000.0
2008-12-10 06:18:00,0.54735,0.54745,0.54735,0.54745,4200000.0
2008-12-10 06:19:00,0.54755,0.54755,0.54755,0.54755,1000000.0
2008-12-10 06:20:00,0.5475,0.5476,0.54745,0.5476,5600000.0
2008-12-10 06:21:00,0.54755,0.5476,0.5475,0.5475,11800000.0
2008-12-10 06:22:00,0.54745,0.5479,0.54745,0.54775,30200000.0
2008-12-10 06:23:00,0.54775,0.54845,0.54775,0.54835,35400000.0
2008-12-10 06:24:00,0.5481,0.54875,0.5481,0.5485,62600000.0
2008-12-10 06:25:00,0.5485,0.5487,0.5485,0.5485,18200000.0
2008-12-10 06:26:00,0.5485,0.54875,0.54805,0.54875,20000000.0
2008-12-10 06:27:00,0.5487,0.54875,0.54805,0.5482,22200000.0
2008-12-10 06:28:00,0.5481,0.54875,0.5481,0.54875,23800000.0
2008-12-10 06:29:00,0.5487,0.5487,0.54815,0.54825,6600000.0
2008-12-10 06:30:00,0.5482,0.54855,0.54815,0.54855,4000000.0
2008-12-10 06:31:00,0.54855,0.5488,0.54855,0.54875,48200000.0
2008-12-10 06:32:00,0.54875,0.54895,0.5486,0.54885,19800000.0
2008-12-10 06:33:00,0.5488,0.54955,0.54875,0.54935,27600000.0
2008-12-10 06:34:00,0.5492,0.54945,0.5488,0.54885,91800000.0
2008-12-10 06:35:00,0.54875,0.54925,0.54875,0.54885,25000000.0
2008-12-10 06:36:00,0.5488,0.54885,0.5487,0.54875,30400000.0
2008-12-10 06:37:00,0.5489,0.5489,0.54865,0.5488,17000000.0
2008-12-10 06:38:00,0.54885,0.54885,0.5482,0.5484,36400000.0
2008-12-10 06:39:00,0.5483,0.54855,0.5483,0.5484,38800000.0
2008-12-10 06:40:00,0.5484,0.5484,0.54805,0.54815,40000000.0
2008-12-10 06:41:00,0.54815,0.54815,0.5473,0.54745,35000000.0
2008-12-10 06:42:00,0.5475,0.54765,0.54725,0.5473,20800000.0
2008-12-10 06:43:00,0.54735,0.54765,0.5472,0.54755,12400000.0
2008-12-10 06:44:00,0.54755,0.54755,0.54725,0.54755,13800000.0
2008-12-10 06:45:00,0.5474,0.54755,0.5474,0.54755,5600000.0
2008-12-10 06:46:00,0.54745,0.54745,0.5472,0.5474,23600000.0
2008-12-10 06:47:00,0.5474,0.5474,0.54615,0.54615,28400000.0
2008-12-10 06:48:00,0.54655,0.5468,0.5461,0.54625,45200000.0
2008-12-10 06:49:00,0.54625,0.54645,0.5461,0.5461,27200000.0
2008-12-10 06:50:00,0.5461,0.54645,0.546,0.546,131400000.0
2008-12-10 06:51:00,0.54605,0.54625,0.54605,0.54625,9800000.0
2008-12-10 06:52:00,0.54625,0.5463,0.54615,0.54625,42000000.0
2008-12-10 06:53:00,0.54625,0.54625,0.54515,0.54515,282999995.0
2008-12-10 06:54:00,0.54505,0.5455,0.54455,0.54545,47800000.0
2008-12-10 06:55:00,0.5456,0.5461,0.5456,0.54605,31600000.0
2008-12-10 06:56:00,0.546,0.54665,0.546,0.54665,14000000.0
2008-12-10 06:57:00,0.54665,0.54665,0.546,0.5461,14200000.0
2008-12-10 06:58:00,0.5461,0.54625,0.54595,0.54625,10800000.0
2008-12-10 06:59:00,0.54625,0.54645,0.546,0.5462,37200000.0
2008-12-10 07:00:00,0.5463,0.5464,0.54625,0.54625,20200000.0
2008-12-10 07:01:00,0.54625,0.54625,0.54585,0.5459,18400000.0
2008-12-10 07:02:00,0.5459,0.54605,0.5451,0.5457,67000000.0
2008-12-10 07:03:00,0.5457,0.5457,0.54555,0.54555,6000000.0
2008-12-10 07:04:00,0.54555,0.54565,0.5452,0.5452,16800000.0
2008-12-10 07:05:00,0.54515,0.54515,0.54375,0.54375,112600000.0
2008-12-10 07:06:00,0.544,0.54495,0.544,0.5448,12000000.0
2008-12-10 07:07:00,0.54495,0.5461,0.54495,0.54605,23000000.0
2008-12-10 07:08:00,0.54605,0.54605,0.5456,0.5456,14200000.0
2008-12-10 07:09:00,0.54555,0.54605,0.54555,0.54605,8600000.0
2008-12-10 07:10:00,0.54615,0.54645,0.54615,0.54645,7200000.0
2008-12-10 07:11:00,0.54645,0.54645,0.54625,0.54625,2200000.0
2008-12-10 07:12:00,0.5462,0.54635,0.54605,0.54625,6800000.0
2008-12-10 07:13:00,0.54615,0.54625,0.54615,0.54625,7400000.0
2008-12-10 07:14:00,0.5462,0.54625,0.54615,0.5462,6400000.0
2008-12-10 07:15:00,0.54615,0.5462,0.54585,0.54585,33000000.0
2008-12-10 07:16:00,0.54585,0.54585,0.54565,0.5457,4000000.0
2008-12-10 07:17:00,0.54555,0.54555,0.54535,0.54545,7000000.0
2008-12-10 07:18:00,0.54535,0.54535,0.5453,0.5453,2000000.0
2008-12-10 07:19:00,0.5453,0.54535,0.54505,0.54525,18800000.0
2008-12-10 07:20:00,0.54525,0.54525,0.5452,0.5452,3000000.0
2008-12-10 07:21:00,0.54525,0.54545,0.5452,0.54545,4000000.0
2008-12-10 07:22:00,0.54545,0.54545,0.54545,0.54545,5000000.0
2008-12-10 07:23:00,0.54545,0.5455,0.54545,0.5455,5800000.0
2008-12-10 07:24:00,0.5455,0.54595,0.5455,0.54565,17200000.0
2008-12-10 07:25:00,0.54565,0.5457,0.54565,0.5457,2000000.0
2008-12-10 07:26:00,0.5456,0.54635,0.5456,0.546,13200000.0
2008-12-10 07:27:00,0.546,0.546,0.546,0.546,3000000.0
2008-12-10 07:28:00,0.54595,0.54605,0.54595,0.54595,4400000.0
2008-12-10 07:29:00,0.54605,0.54605,0.54605,0.54605,1000000.0
2008-12-10 07:30:00,0.54595,0.54605,0.54595,0.54595,6800000.0
2008-12-10 07:31:00,0.54585,0.54585,0.5455,0.5455,16400000.0
2008-12-10 07:32:00,0.5455,0.5457,0.5455,0.5457,19800000.0
2008-12-10 07:33:00,0.54575,0.54575,0.54575,0.54575,4000000.0
2008-12-10 07:34:00,0.54565,0.54575,0.54565,0.5457,4000000.0
2008-12-10 07:35:00,0.5457,0.5457,0.54535,0.5454,27400000.0
2008-12-10 07:36:00,0.5454,0.54555,0.5453,0.5453,22600000.0
2008-12-10 07:37:00,0.5452,0.5452,0.5439,0.5449,32200000.0
2008-12-10 07:38:00,0.5449,0.545,0.5444,0.5445,19600000.0
2008-12-10 07:39:00,0.5445,0.5445,0.54435,0.5445,27200000.0
2008-12-10 07:40:00,0.5445,0.5448,0.54445,0.54445,13000000.0
2008-12-10 07:41:00,0.54465,0.5452,0.54455,0.5452,19600000.0
2008-12-10 07:42:00,0.5453,0.5453,0.5451,0.5451,21400000.0
2008-12-10 07:43:00,0.54505,0.54525,0.54475,0.54475,19800000.0
2008-12-10 07:44:00,0.54485,0.5449,0.54485,0.54485,5000000.0
2008-12-10 07:45:00,0.5449,0.5449,0.54485,0.5449,4000000.0
2008-12-10 07:46:00,0.5448,0.54495,0.5447,0.54495,43600000.0
2008-12-10 07:47:00,0.5448,0.5448,0.5446,0.5446,4600000.0
2008-12-10 07:48:00,0.5445,0.54495,0.5445,0.54495,18400000.0
2008-12-10 07:49:00,0.5451,0.5451,0.5449,0.5449,5800000.0
2008-12-10 07:50:00,0.5449,0.5449,0.54445,0.54445,21800000.0
2008-12-10 07:51:00,0.5445,0.5446,0.54445,0.5446,14200000.0
2008-12-10 07:52:00,0.5447,0.5447,0.5443,0.5443,9800000.0
2008-12-10 07:53:00,0.5443,0.54475,0.5443,0.54475,13000000.0
2008-12-10 07:54:00,0.5449,0.5449,0.54445,0.5447,6400000.0
2008-12-10 07:55:00,0.54434,0.54451,0.54432,0.54447,16200000.0
2008-12-10 07:56:00,0.54455,0.5447,0.5444,0.5445,10000000.0
2008-12-10 07:57:00,0.5445,0.5445,0.54425,0.54445,8200000.0
2008-12-10 07:58:00,0.5445,0.5445,0.54425,0.5443,7800000.0
2008-12-10 07:59:00,0.5443,0.54465,0.5442,0.5443,23000000.0
2008-12-10 08:00:00,0.5443,0.54445,0.5443,0.54445,14800000.0
2008-12-10 08:01:00,0.5448,0.5453,0.5448,0.5452,13000000.0
2008-12-10 08:02:00,0.5451,0.5451,0.5449,0.5451,24800000.0
2008-12-10 08:03:00,0.54495,0.54525,0.5449,0.5452,17200000.0
2008-12-10 08:04:00,0.545,0.5453,0.545,0.54515,12000000.0
2008-12-10 08:05:00,0.54535,0.54575,0.54525,0.54545,18200000.0
2008-12-10 08:06:00,0.54504,0.54526,0.54491,0.54518,15200000.0
2008-12-10 08:07:00,0.54545,0.54565,0.5448,0.54565,52400000.0
2008-12-10 08:08:00,0.54565,0.54565,0.54545,0.54565,7200000.0
2008-12-10 08:09:00,0.54555,0.54565,0.5451,0.5452,41000000.0
2008-12-10 08:10:00,0.5452,0.5454,0.5451,0.54535,65000000.0
2008-12-10 08:11:00,0.54535,0.5454,0.54535,0.5454,6800000.0
2008-12-10 08:12:00,0.5454,0.5454,0.54535,0.54535,41600000.0
2008-12-10 08:13:00,0.54535,0.54535,0.54515,0.54515,6600000.0
2008-12-10 08:14:00,0.54515,0.5453,0.54515,0.5453,9000000.0
2008-12-10 08:15:00,0.5453,0.5454,0.5453,0.5454,19000000.0
2008-12-10 08:16:00,0.5454,0.5454,0.5454,0.5454,16000000.0
2008-12-10 08:17:00,0.5454,0.5457,0.5454,0.5457,14000000.0
2008-12-10 08:18:00,0.5457,0.5463,0.5457,0.546,17800000.0
2008-12-10 08:19:00,0.54595,0.54625,0.5459,0.5459,6000000.0
2008-12-10 08:20:00,0.54585,0.54585,0.5458,0.5458,4800000.0
2008-12-10 08:21:00,0.5458,0.54585,0.5458,0.54585,2200000.0
2008-12-10 08:22:00,0.5459,0.5459,0.5458,0.5458,10000000.0
2008-12-10 08:23:00,0.54575,0.5458,0.54575,0.54575,12000000.0
2008-12-10 08:24:00,0.5458,0.5458,0.54575,0.54575,18400000.0
2008-12-10 08:25:00,0.54575,0.54585,0.54575,0.5458,10600000.0
2008-12-10 08:26:00,0.5458,0.54585,0.5458,0.54585,3800000.0
2008-12-10 08:27:00,0.5458,0.5458,0.5458,0.5458,4400000.0
2008-12-10 08:28:00,0.5458,0.54585,0.5455,0.5458,16900000.0
2008-12-10 08:29:00,0.5458,0.5465,0.54555,0.5456,19800000.0
2008-12-10 08:30:00,0.54565,0.546,0.5455,0.5455,45600000.0
2008-12-10 08:31:00,0.5456,0.5456,0.54525,0.5454,19400000.0
2008-12-10 08:32:00,0.5454,0.5454,0.54535,0.5454,8400000.0
2008-12-10 08:33:00,0.54555,0.5459,0.54555,0.54565,10200000.0
2008-12-10 08:34:00,0.54565,0.5457,0.54535,0.5454,9800000.0
2008-12-10 08:35:00,0.5454,0.5454,0.54425,0.54475,79400000.0
2008-12-10 08:36:00,0.54475,0.5454,0.5446,0.54525,24800000.0
2008-12-10 08:37:00,0.5452,0.5452,0.545,0.545,22200000.0
2008-12-10 08:38:00,0.5452,0.5453,0.5452,0.5453,4000000.0
2008-12-10 08:39:00,0.54515,0.54515,0.54515,0.54515,4800000.0
2008-12-10 08:40:00,0.5454,0.5455,0.5454,0.5455,4000000.0
2008-12-10 08:41:00,0.54535,0.5458,0.54535,0.54575,19800000.0
2008-12-10 08:42:00,0.54575,0.5459,0.54575,0.54575,7200000.0
2008-12-10 08:43:00,0.5459,0.5459,0.54535,0.54535,15000000.0
2008-12-10 08:44:00,0.54535,0.5456,0.5448,0.54545,31200000.0
2008-12-10 08:45:00,0.5454,0.5454,0.5453,0.5453,2000000.0
2008-12-10 08:46:00,0.54545,0.54545,0.5453,0.54545,6800000.0
2008-12-10 08:47:00,0.5453,0.5456,0.5453,0.5456,7400000.0
2008-12-10 08:48:00,0.54555,0.54555,0.5454,0.5454,5000000.0
2008-12-10 08:49:00,0.54545,0.5464,0.54545,0.5459,28400000.0
2008-12-10 08:50:00,0.5458,0.5458,0.5456,0.5456,29400000.0
2008-12-10 08:51:00,0.54565,0.54565,0.5456,0.5456,29200001.0
2008-12-10 08:52:00,0.5456,0.5456,0.54475,0.54495,215800004.0
2008-12-10 08:53:00,0.54495,0.54495,0.54455,0.54495,23600000.0
2008-12-10 08:54:00,0.54485,0.54585,0.54465,0.5451,95600000.0
2008-12-10 08:55:00,0.5451,0.5451,0.5451,0.5451,4800000.0
2008-12-10 08:56:00,0.5451,0.54535,0.545,0.5451,12200000.0
2008-12-10 08:57:00,0.5451,0.54515,0.5451,0.54515,22400000.0
2008-12-10 08:58:00,0.54515,0.5452,0.5451,0.5451,42600000.0
2008-12-10 08:59:00,0.5451,0.5455,0.5451,0.5455,27200000.0
2008-12-10 09:00:00,0.5455,0.5455,0.54505,0.54505,6000000.0
2008-12-10 09:01:00,0.54515,0.5455,0.5447,0.54535,74200000.0
2008-12-10 09:02:00,0.54555,0.54595,0.54495,0.54595,56600000.0
2008-12-10 09:03:00,0.54595,0.5466,0.5452,0.5466,51400000.0
2008-12-10 09:04:00,0.5468,0.54685,0.54615,0.54645,56400000.0
2008-12-10 09:05:00,0.5466,0.5466,0.54525,0.546,72000000.0
2008-12-10 09:06:00,0.5462,0.5462,0.5459,0.5461,13200000.0
2008-12-10 09:07:00,0.5461,0.547,0.54585,0.5467,138000000.0
2008-12-10 09:08:00,0.5468,0.547,0.54605,0.5468,130800000.0
2008-12-10 09:09:00,0.5468,0.547,0.54605,0.54605,113400000.0
2008-12-10 09:10:00,0.54615,0.54645,0.5461,0.54645,11600000.0
2008-12-10 09:11:00,0.54645,0.54675,0.5461,0.5465,17400000.0
2008-12-10 09:12:00,0.5465,0.5466,0.5456,0.5466,47400000.0
2008-12-10 09:13:00,0.547,0.5475,0.54635,0.5472,117000000.0
2008-12-10 09:14:00,0.54715,0.5474,0.54675,0.54695,78800000.0
2008-12-10 09:15:00,0.54695,0.5478,0.5469,0.5476,60800000.0
2008-12-10 09:16:00,0.5476,0.5476,0.5474,0.54755,23800000.0
2008-12-10 09:17:00,0.54765,0.5483,0.5473,0.5476,206600000.0
2008-12-10 09:18:00,0.5476,0.5485,0.5476,0.5477,88400000.0
2008-12-10 09:19:00,0.54795,0.54795,0.54685,0.54685,114600000.0
2008-12-10 09:20:00,0.54685,0.54835,0.54655,0.54815,139600000.0
2008-12-10 09:21:00,0.54815,0.54815,0.54745,0.54785,59000000.0
2008-12-10 09:22:00,0.54795,0.5487,0.54645,0.54755,146800000.0
2008-12-10 09:23:00,0.5475,0.5478,0.5475,0.5478,38600000.0
2008-12-10 09:24:00,0.54795,0.54905,0.54795,0.54905,57200000.0
2008-12-10 09:25:00,0.54905,0.54925,0.5473,0.54775,69200000.0
2008-12-10 09:26:00,0.5484,0.54895,0.5481,0.5482,35600000.0
2008-12-10 09:27:00,0.54815,0.54815,0.548,0.5481,127200000.0
2008-12-10 09:28:00,0.5481,0.5481,0.54745,0.5476,100800000.0
2008-12-10 09:29:00,0.54755,0.5478,0.54725,0.5474,81800000.0
2008-12-10 09:30:00,0.5474,0.5476,0.5474,0.54745,93000000.0
2008-12-10 09:31:00,0.5476,0.5476,0.5467,0.5471,210200000.0
2008-12-10 09:32:00,0.54695,0.54715,0.5468,0.5471,156000000.0
2008-12-10 09:33:00,0.54705,0.54725,0.54685,0.54685,62400000.0
2008-12-10 09:34:00,0.5468,0.54695,0.5468,0.54695,34800000.0
2008-12-10 09:35:00,0.5469,0.547,0.5469,0.547,27600000.0
2008-12-10 09:36:00,0.54695,0.547,0.54685,0.54685,57200000.0
2008-12-10 09:37:00,0.54685,0.54725,0.54685,0.5469,26000000.0
2008-12-10 09:38:00,0.54685,0.54685,0.54675,0.54675,7200000.0
2008-12-10 09:39:00,0.54675,0.54675,0.5462,0.54635,24600000.0
2008-12-10 09:40:00,0.54635,0.5466,0.5461,0.5463,49600000.0
2008-12-10 09:41:00,0.5463,0.5463,0.546,0.5461,50200000.0
2008-12-10 09:42:00,0.54605,0.5461,0.5449,0.54575,82800000.0
2008-12-10 09:43:00,0.54575,0.5461,0.54385,0.5458,117500001.0
2008-12-10 09:44:00,0.54575,0.546,0.54575,0.546,28000000.0
2008-12-10 09:45:00,0.5459,0.546,0.5459,0.546,5600000.0
2008-12-10 09:46:00,0.546,0.54605,0.5459,0.546,20000000.0
2008-12-10 09:47:00,0.5461,0.5461,0.54585,0.5459,20800000.0
2008-12-10 09:48:00,0.5459,0.54605,0.54585,0.546,44000000.0
2008-12-10 09:49:00,0.546,0.5462,0.54595,0.5462,34200000.0
2008-12-10 09:50:00,0.5462,0.5462,0.54595,0.5461,21200000.0
2008-12-10 09:51:00,0.5461,0.54635,0.546,0.5461,97000000.0
2008-12-10 09:52:00,0.5461,0.5461,0.5455,0.54555,67000000.0
2008-12-10 09:53:00,0.54545,0.54565,0.5442,0.5442,154200000.0
2008-12-10 09:54:00,0.5442,0.5449,0.54385,0.5449,80200000.0
2008-12-10 09:55:00,0.5449,0.5449,0.5449,0.5449,1200000.0
2008-12-10 09:56:00,0.5448,0.5449,0.54445,0.54455,14600000.0
2008-12-10 09:57:00,0.54455,0.5446,0.544,0.5445,48800000.0
2008-12-10 09:58:00,0.5444,0.5444,0.543,0.5432,73600000.0
2008-12-10 09:59:00,0.54315,0.5441,0.5431,0.54405,245800002.0
2008-12-10 10:00:00,0.54405,0.5447,0.544,0.54425,105200000.0
2008-12-10 10:01:00,0.5443,0.5443,0.54415,0.54415,31200000.0
2008-12-10 10:02:00,0.54425,0.5446,0.5442,0.5446,36400000.0
2008-12-10 10:03:00,0.5446,0.5446,0.54445,0.5445,19600000.0
2008-12-10 10:04:00,0.5445,0.54465,0.5443,0.5443,37800000.0
2008-12-10 10:05:00,0.5444,0.54455,0.5444,0.54445,39000000.0
2008-12-10 10:06:00,0.5445,0.5445,0.5444,0.54445,26600000.0
2008-12-10 10:07:00,0.5444,0.54445,0.5444,0.54445,6400000.0
2008-12-10 10:08:00,0.54445,0.54445,0.54445,0.54445,2000000.0
2008-12-10 10:09:00,0.54445,0.54445,0.54445,0.54445,2000000.0
2008-12-10 10:10:00,0.54445,0.5451,0.54445,0.5451,31800000.0
2008-12-10 10:11:00,0.5451,0.54515,0.54495,0.54505,22400000.0
2008-12-10 10:12:00,0.5451,0.5452,0.545,0.5452,53800000.0
2008-12-10 10:13:00,0.54505,0.5451,0.5446,0.5448,72800000.0
2008-12-10 10:14:00,0.54485,0.54485,0.5447,0.54475,58000000.0
2008-12-10 10:15:00,0.5448,0.54495,0.5447,0.5448,162400000.0
2008-12-10 10:16:00,0.5448,0.5448,0.5447,0.5447,110000000.0
2008-12-10 10:17:00,0.5447,0.5447,0.5443,0.54445,57600000.0
2008-12-10 10:18:00,0.5444,0.54455,0.5444,0.54455,29800000.0
2008-12-10 10:19:00,0.54455,0.5448,0.54455,0.5446,40200000.0
2008-12-10 10:20:00,0.5446,0.5448,0.54455,0.54465,47000000.0
2008-12-10 10:21:00,0.54465,0.54495,0.54465,0.54485,41400000.0
2008-12-10 10:22:00,0.54485,0.5449,0.54445,0.5445,56000000.0
2008-12-10 10:23:00,0.5444,0.5445,0.5441,0.5441,71000000.0
2008-12-10 10:24:00,0.5441,0.5441,0.5441,0.5441,27600000.0
2008-12-10 10:25:00,0.5441,0.5441,0.5441,0.5441,24800000.0
2008-12-10 10:26:00,0.5441,0.5441,0.5441,0.5441,4600000.0
2008-12-10 10:27:00,0.54415,0.5442,0.54415,0.5442,6200000.0
2008-12-10 10:28:00,0.5442,0.5442,0.54415,0.5442,9200000.0
2008-12-10 10:29:00,0.54415,0.54445,0.5441,0.54445,35400000.0
2008-12-10 10:30:00,0.54435,0.54435,0.54395,0.54415,85600000.0
2008-12-10 10:31:00,0.544,0.544,0.54335,0.54375,28200000.0
2008-12-10 10:32:00,0.54385,0.54425,0.5435,0.5436,85400000.0
2008-12-10 10:33:00,0.54365,0.5442,0.5436,0.54395,48000000.0
2008-12-10 10:34:00,0.544,0.54415,0.544,0.54415,23600000.0
2008-12-10 10:35:00,0.54415,0.54435,0.54405,0.54415,78600000.0
2008-12-10 10:36:00,0.54415,0.5444,0.54375,0.5442,279200007.0
2008-12-10 10:37:00,0.54435,0.54465,0.54395,0.5446,28400000.0
2008-12-10 10:38:00,0.5446,0.5446,0.5445,0.5445,18000000.0
2008-12-10 10:39:00,0.5445,0.5452,0.5443,0.5443,147400000.0
2008-12-10 10:40:00,0.54475,0.54475,0.5441,0.54435,37000000.0
2008-12-10 10:41:00,0.54435,0.5444,0.5441,0.54425,30000000.0
2008-12-10 10:42:00,0.5443,0.54435,0.5439,0.544,67200000.0
2008-12-10 10:43:00,0.54395,0.54395,0.5439,0.5439,21800000.0
2008-12-10 10:44:00,0.5439,0.5441,0.5439,0.544,20000000.0
2008-12-10 10:45:00,0.544,0.54435,0.544,0.5443,62400000.0
2008-12-10 10:46:00,0.5443,0.54435,0.5442,0.54425,20200000.0
2008-12-10 10:47:00,0.5442,0.54455,0.5442,0.54455,20800000.0
2008-12-10 10:48:00,0.54455,0.5446,0.54445,0.5445,54400000.0
2008-12-10 10:49:00,0.5445,0.5446,0.5445,0.54455,53400000.0
2008-12-10 10:50:00,0.5445,0.54495,0.5445,0.5449,48200000.0
2008-12-10 10:51:00,0.5449,0.54495,0.5449,0.54495,22000000.0
2008-12-10 10:52:00,0.54485,0.54485,0.54395,0.54425,49400000.0
2008-12-10 10:53:00,0.54405,0.5441,0.5435,0.54365,48200000.0
2008-12-10 10:54:00,0.54365,0.5445,0.5435,0.5443,41800000.0
2008-12-10 10:55:00,0.54445,0.54445,0.54345,0.5438,53600000.0
2008-12-10 10:56:00,0.5439,0.54415,0.5439,0.544,68000000.0
2008-12-10 10:57:00,0.5434,0.5439,0.5432,0.5437,38600000.0
2008-12-10 10:58:00,0.54375,0.54395,0.54375,0.5438,11800000.0
2008-12-10 10:59:00,0.5438,0.544,0.5437,0.54375,44000000.0
2008-12-10 11:00:00,0.5438,0.5438,0.5431,0.54355,67600000.0
2008-12-10 11:01:00,0.54355,0.5436,0.54355,0.5436,3800000.0
2008-12-10 11:02:00,0.5436,0.5436,0.5433,0.5433,20200000.0
2008-12-10 11:03:00,0.54315,0.54325,0.5431,0.5431,34400000.0
2008-12-10 11:04:00,0.5432,0.5432,0.543,0.5432,23800000.0
2008-12-10 11:05:00,0.54325,0.54335,0.54315,0.54335,54800000.0
2008-12-10 11:06:00,0.5434,0.5434,0.5432,0.5432,30600000.0
2008-12-10 11:07:00,0.5432,0.5432,0.5429,0.543,46000000.0
2008-12-10 11:08:00,0.5429,0.5432,0.5429,0.5432,34000000.0
2008-12-10 11:09:00,0.5432,0.5432,0.5431,0.54315,15800000.0
2008-12-10 11:10:00,0.5433,0.54415,0.5433,0.544,56200000.0
2008-12-10 11:11:00,0.54405,0.54405,0.54395,0.54395,13200000.0
2008-12-10 11:12:00,0.544,0.544,0.5439,0.544,4800000.0
2008-12-10 11:13:00,0.544,0.5441,0.54395,0.544,13600000.0
2008-12-10 11:14:00,0.54405,0.5441,0.54405,0.5441,3400000.0
2008-12-10 11:15:00,0.5441,0.5441,0.5439,0.54395,24800000.0
2008-12-10 11:16:00,0.54395,0.544,0.54385,0.5439,14600000.0
2008-12-10 11:17:00,0.54385,0.5439,0.5438,0.5439,30000000.0
2008-12-10 11:18:00,0.5439,0.5439,0.5439,0.5439,1000000.0
2008-12-10 11:19:00,0.5439,0.54395,0.5439,0.5439,28800000.0
2008-12-10 11:20:00,0.54395,0.5443,0.5439,0.5443,60200000.0
2008-12-10 11:21:00,0.54435,0.54435,0.54415,0.5442,57400000.0
2008-12-10 11:22:00,0.5442,0.5442,0.5442,0.5442,25600000.0
2008-12-10 11:23:00,0.5442,0.5443,0.5439,0.5439,185800000.0
2008-12-10 11:24:00,0.54395,0.54395,0.5439,0.54395,116000000.0
2008-12-10 11:25:00,0.54405,0.54465,0.5439,0.54465,91600000.0
2008-12-10 11:26:00,0.54465,0.54475,0.5445,0.54475,20000000.0
2008-12-10 11:27:00,0.54475,0.5448,0.5445,0.5445,46000000.0
2008-12-10 11:28:00,0.54455,0.54465,0.5443,0.5446,28800000.0
2008-12-10 11:29:00,0.5445,0.5445,0.5442,0.5443,41200000.0
2008-12-10 11:30:00,0.54425,0.5447,0.5441,0.5446,70200000.0
2008-12-10 11:31:00,0.54465,0.54465,0.5444,0.5445,25800000.0
2008-12-10 11:32:00,0.54455,0.54455,0.54435,0.54435,5000000.0
2008-12-10 11:33:00,0.5444,0.54465,0.54435,0.54435,21200000.0
2008-12-10 11:34:00,0.5444,0.54445,0.5443,0.5444,19600000.0
2008-12-10 11:35:00,0.54435,0.5446,0.54435,0.54445,32200000.0
2008-12-10 11:36:00,0.54435,0.5444,0.54435,0.5444,15800000.0
2008-12-10 11:37:00,0.54435,0.54435,0.5443,0.54435,13400000.0
2008-12-10 11:38:00,0.5444,0.5446,0.5444,0.5445,18400000.0
2008-12-10 11:39:00,0.54445,0.54465,0.5444,0.54455,20000000.0
2008-12-10 11:40:00,0.54455,0.5447,0.54455,0.5447,26600000.0
2008-12-10 11:41:00,0.54465,0.54465,0.5444,0.54455,24000000.0
2008-12-10 11:42:00,0.54455,0.5446,0.54455,0.5446,15200000.0
2008-12-10 11:43:00,0.5446,0.54465,0.5446,0.54465,16200000.0
2008-12-10 11:44:00,0.54465,0.54465,0.5445,0.5446,50200000.0
2008-12-10 11:45:00,0.54455,0.54455,0.54415,0.5442,74000002.0
2008-12-10 11:46:00,0.54425,0.5444,0.5442,0.5444,61200001.0
2008-12-10 11:47:00,0.5444,0.5444,0.5442,0.5442,99000002.0
2008-12-10 11:48:00,0.5442,0.5442,0.54405,0.5441,191800006.0
2008-12-10 11:49:00,0.5441,0.5441,0.54395,0.54395,74200000.0
2008-12-10 11:50:00,0.54395,0.54405,0.54305,0.54365,94000000.0
2008-12-10 11:51:00,0.54365,0.544,0.5436,0.544,18600000.0
2008-12-10 11:52:00,0.54405,0.54435,0.544,0.5442,34600000.0
2008-12-10 11:53:00,0.54415,0.5444,0.54405,0.54405,26000000.0
2008-12-10 11:54:00,0.5441,0.5444,0.5432,0.54335,35800000.0
2008-12-10 11:55:00,0.5433,0.54355,0.5433,0.5435,17800000.0
2008-12-10 11:56:00,0.54345,0.5437,0.5434,0.5435,35800000.0
2008-12-10 11:57:00,0.54323,0.54342,0.54313,0.54326,23000000.0
2008-12-10 11:58:00,0.5435,0.5435,0.54345,0.5435,25600000.0
2008-12-10 11:59:00,0.5435,0.54415,0.5435,0.5441,39000000.0
2008-12-10 12:00:00,0.5441,0.5442,0.5438,0.5438,17800000.0
2008-12-10 12:01:00,0.5438,0.5438,0.5438,0.5438,1000000.0
2008-12-10 12:02:00,0.5438,0.5438,0.5436,0.5436,19200000.0
2008-12-10 12:03:00,0.5436,0.5436,0.5434,0.5434,20200000.0
2008-12-10 12:04:00,0.54332,0.54355,0.54332,0.5434,13800000.0
2008-12-10 12:05:00,0.54315,0.5432,0.54315,0.54315,5400000.0
2008-12-10 12:06:00,0.54315,0.54315,0.54315,0.54315,1000000.0
2008-12-10 12:07:00,0.54315,0.54315,0.54315,0.54315,2800000.0
2008-12-10 12:08:00,0.54325,0.54345,0.5432,0.54325,40000000.0
2008-12-10 12:09:00,0.54345,0.54345,0.5434,0.54345,5200000.0
2008-12-10 12:10:00,0.54335,0.54345,0.54335,0.54345,2000000.0
2008-12-10 12:11:00,0.54345,0.54345,0.543,0.5434,62400000.0
2008-12-10 12:12:00,0.5434,0.54385,0.54335,0.5436,146600001.0
2008-12-10 12:13:00,0.54365,0.5439,0.54365,0.5438,24000000.0
2008-12-10 12:14:00,0.5438,0.5438,0.54345,0.54355,26000000.0
2008-12-10 12:15:00,0.5436,0.5436,0.54355,0.54355,46400000.0
2008-12-10 12:16:00,0.5436,0.5436,0.54355,0.54355,8800000.0
2008-12-10 12:17:00,0.54355,0.54355,0.5435,0.5435,7600000.0
2008-12-10 12:18:00,0.54345,0.5436,0.54345,0.54355,15600000.0
2008-12-10 12:19:00,0.5435,0.54355,0.5435,0.54355,10400000.0
2008-12-10 12:20:00,0.5435,0.54355,0.5435,0.5435,15600000.0
2008-12-10 12:21:00,0.54355,0.54355,0.5435,0.5435,18800000.0
2008-12-10 12:22:00,0.5435,0.5435,0.543,0.54335,26800000.0
2008-12-10 12:23:00,0.54335,0.5435,0.5433,0.5435,33200000.0
2008-12-10 12:24:00,0.5435,0.5435,0.5433,0.5433,40400000.0
2008-12-10 12:25:00,0.5434,0.5434,0.5432,0.54325,5800000.0
2008-12-10 12:26:00,0.54325,0.5438,0.54325,0.54375,42400000.0
2008-12-10 12:27:00,0.54375,0.54375,0.5433,0.5433,41000000.0
2008-12-10 12:28:00,0.5433,0.5435,0.5433,0.5435,19000000.0
2008-12-10 12:29:00,0.54345,0.5436,0.54325,0.54325,42200000.0
2008-12-10 12:30:00,0.5433,0.54365,0.5433,0.5435,33800000.0
2008-12-10 12:31:00,0.54345,0.54365,0.54325,0.54325,62800000.0
2008-12-10 12:32:00,0.54325,0.5435,0.5432,0.5433,10800000.0
2008-12-10 12:33:00,0.5433,0.5435,0.54325,0.5435,10200000.0
2008-12-10 12:34:00,0.54345,0.5437,0.543,0.5436,90800000.0
2008-12-10 12:35:00,0.54345,0.5436,0.5434,0.5434,362400000.0
2008-12-10 12:36:00,0.5434,0.5434,0.5434,0.5434,336600000.0
2008-12-10 12:37:00,0.5434,0.5436,0.5434,0.5434,229600000.0
2008-12-10 12:38:00,0.5434,0.5435,0.5434,0.5434,93400000.0
2008-12-10 12:39:00,0.5434,0.5436,0.5434,0.5435,126000000.0
2008-12-10 12:40:00,0.54345,0.5435,0.5429,0.54335,28000000.0
2008-12-10 12:41:00,0.5434,0.5434,0.5432,0.54335,75600000.0
2008-12-10 12:42:00,0.5433,0.54395,0.5432,0.5436,301800000.0
2008-12-10 12:43:00,0.5436,0.5436,0.5436,0.5436,153400000.0
2008-12-10 12:44:00,0.5436,0.54365,0.5436,0.54365,140600000.0
2008-12-10 12:45:00,0.54365,0.54365,0.5436,0.5436,144400000.0
2008-12-10 12:46:00,0.5436,0.5436,0.5436,0.5436,19600000.0
2008-12-10 12:47:00,0.5436,0.5439,0.5436,0.54385,46800000.0
2008-12-10 12:48:00,0.54385,0.54385,0.5438,0.5438,24200000.0
2008-12-10 12:49:00,0.54385,0.54405,0.5438,0.544,40200000.0
2008-12-10 12:50:00,0.54405,0.54405,0.54385,0.54385,3200000.0
2008-12-10 12:51:00,0.54385,0.54385,0.54375,0.54375,4800000.0
2008-12-10 12:52:00,0.54375,0.54375,0.54375,0.54375,2800000.0
2008-12-10 12:53:00,0.54375,0.54375,0.5435,0.5437,64200000.0
2008-12-10 12:54:00,0.5439,0.54395,0.54365,0.54365,24800000.0
2008-12-10 12:55:00,0.54365,0.5437,0.54365,0.5437,3800000.0
2008-12-10 12:56:00,0.5437,0.5437,0.5437,0.5437,1400000.0
2008-12-10 12:57:00,0.54365,0.54365,0.54365,0.54365,2800000.0
2008-12-10 12:58:00,0.54365,0.54365,0.5436,0.54365,12200000.0
2008-12-10 12:59:00,0.54365,0.54365,0.54365,0.54365,9200000.0
2008-12-10 13:00:00,0.54365,0.54365,0.54365,0.54365,7200000.0
2008-12-10 13:01:00,0.5435,0.54365,0.5435,0.5435,9600000.0
2008-12-10 13:02:00,0.5436,0.54385,0.54345,0.54375,54800000.0
2008-12-10 13:03:00,0.54375,0.54385,0.54355,0.54365,23800000.0
2008-12-10 13:04:00,0.54365,0.54365,0.5436,0.5436,4800000.0
2008-12-10 13:05:00,0.5436,0.54385,0.5436,0.54385,7600000.0
2008-12-10 13:06:00,0.544,0.544,0.54345,0.54355,24200000.0
2008-12-10 13:07:00,0.54334,0.54357,0.54322,0.54337,39800000.0
2008-12-10 13:08:00,0.5437,0.5437,0.54355,0.54365,17600000.0
2008-12-10 13:09:00,0.54365,0.54365,0.5436,0.5436,4600000.0
2008-12-10 13:10:00,0.5436,0.5436,0.5436,0.5436,1400000.0
2008-12-10 13:11:00,0.54365,0.54365,0.54345,0.5435,47200000.0
2008-12-10 13:12:00,0.54355,0.54365,0.54345,0.5435,68400000.0
2008-12-10 13:13:00,0.5435,0.5435,0.54345,0.5435,6400000.0
2008-12-10 13:14:00,0.54344,0.54356,0.54341,0.54345,13600000.0
2008-12-10 13:15:00,0.5434,0.5434,0.54304,0.54304,13600000.0
2008-12-10 13:16:00,0.54306,0.5433,0.54306,0.5433,7000000.0
2008-12-10 13:17:00,0.54328,0.54337,0.54306,0.54325,59200000.0
2008-12-10 13:18:00,0.5434,0.5434,0.5434,0.5434,2800000.0
2008-12-10 13:19:00,0.5434,0.54365,0.5434,0.54365,10000000.0
2008-12-10 13:20:00,0.5437,0.5437,0.54365,0.54365,5800000.0
2008-12-10 13:21:00,0.5437,0.54375,0.54365,0.5437,9200000.0
2008-12-10 13:22:00,0.5437,0.5438,0.54365,0.54375,38600000.0
2008-12-10 13:23:00,0.54375,0.54385,0.54365,0.5438,25000000.0
2008-12-10 13:24:00,0.54375,0.54375,0.5436,0.5436,29800000.0
2008-12-10 13:25:00,0.5436,0.5437,0.54355,0.54365,51000000.0
2008-12-10 13:26:00,0.5437,0.5438,0.5437,0.54375,9200000.0
2008-12-10 13:27:00,0.54375,0.54375,0.54375,0.54375,6600000.0
2008-12-10 13:28:00,0.54375,0.54375,0.54375,0.54375,6200000.0
2008-12-10 13:29:00,0.54375,0.5439,0.54375,0.5438,9200000.0
2008-12-10 13:30:00,0.54375,0.54375,0.54375,0.54375,8000000.0
2008-12-10 13:31:00,0.54375,0.5438,0.54375,0.54375,10400000.0
2008-12-10 13:32:00,0.54375,0.54375,0.54375,0.54375,7200000.0
2008-12-10 13:33:00,0.5439,0.54405,0.5438,0.5439,24800000.0
2008-12-10 13:34:00,0.5439,0.54405,0.5439,0.54405,3600000.0
2008-12-10 13:35:00,0.54405,0.54415,0.54405,0.54415,4800000.0
2008-12-10 13:36:00,0.54415,0.5442,0.54415,0.5442,3600000.0
2008-12-10 13:37:00,0.54425,0.54425,0.54415,0.5442,7200000.0
2008-12-10 13:38:00,0.54377,0.54393,0.5435,0.54362,40000000.0
2008-12-10 13:39:00,0.54425,0.54425,0.54425,0.54425,1200000.0
2008-12-10 13:40:00,0.54357,0.5439,0.54357,0.5439,8600000.0
2008-12-10 13:41:00,0.54425,0.5443,0.54425,0.5443,4800000.0
2008-12-10 13:42:00,0.5444,0.5446,0.54415,0.54425,46400000.0
2008-12-10 13:43:00,0.54425,0.54425,0.54425,0.54425,4800000.0
2008-12-10 13:44:00,0.54372,0.54416,0.54364,0.54392,11400000.0
2008-12-10 13:45:00,0.5443,0.5443,0.5443,0.5443,1200000.0
2008-12-10 13:46:00,0.54425,0.54425,0.54425,0.54425,1200000.0
2008-12-10 13:47:00,0.54435,0.54475,0.54435,0.54475,31600000.0
2008-12-10 13:48:00,0.54485,0.54485,0.54465,0.5447,8200000.0
2008-12-10 13:49:00,0.5446,0.54465,0.54445,0.54465,47600000.0
2008-12-10 13:50:00,0.54465,0.54485,0.54435,0.5445,115600000.0
2008-12-10 13:51:00,0.54455,0.5446,0.5444,0.5444,14800000.0
2008-12-10 13:52:00,0.5444,0.54465,0.5444,0.54465,28400000.0
2008-12-10 13:53:00,0.54465,0.54465,0.54435,0.54465,23400000.0
2008-12-10 13:54:00,0.54465,0.545,0.5445,0.545,33200000.0
2008-12-10 13:55:00,0.545,0.545,0.54445,0.54475,33200000.0
2008-12-10 13:56:00,0.5447,0.5453,0.54465,0.5453,45200000.0
2008-12-10 13:57:00,0.54545,0.54565,0.545,0.545,65200002.0
2008-12-10 13:58:00,0.545,0.5451,0.5445,0.5451,338600012.0
2008-12-10 13:59:00,0.5451,0.5453,0.5451,0.5453,953200025.0
2008-12-10 14:00:00,0.5454,0.5454,0.54475,0.5453,39600000.0
2008-12-10 14:01:00,0.54475,0.54515,0.5445,0.5448,50800000.0
2008-12-10 14:02:00,0.5448,0.54615,0.5446,0.5458,57400000.0
2008-12-10 14:03:00,0.54585,0.5459,0.54585,0.5459,11800000.0
2008-12-10 14:04:00,0.5459,0.54595,0.5459,0.54595,5600000.0
2008-12-10 14:05:00,0.54595,0.54595,0.5459,0.54595,8800000.0
2008-12-10 14:06:00,0.5459,0.546,0.5457,0.5457,60200000.0
2008-12-10 14:07:00,0.54575,0.54575,0.5457,0.5457,73600000.0
2008-12-10 14:08:00,0.5457,0.54575,0.5457,0.5457,24800000.0
2008-12-10 14:09:00,0.54585,0.5464,0.5457,0.54635,88800000.0
2008-12-10 14:10:00,0.546,0.54645,0.54595,0.54645,45600000.0
2008-12-10 14:11:00,0.54605,0.54625,0.54595,0.54625,37800000.0
2008-12-10 14:12:00,0.5463,0.54635,0.54615,0.54635,44800000.0
2008-12-10 14:13:00,0.5464,0.54665,0.5462,0.5462,30200000.0
2008-12-10 14:14:00,0.54615,0.54615,0.54605,0.5461,32000000.0
2008-12-10 14:15:00,0.5461,0.5461,0.5461,0.5461,8400000.0
2008-12-10 14:16:00,0.54615,0.54615,0.54605,0.54605,19000000.0
2008-12-10 14:17:00,0.54605,0.54605,0.546,0.54605,40000000.0
2008-12-10 14:18:00,0.54605,0.54605,0.54595,0.54595,24800000.0
2008-12-10 14:19:00,0.54595,0.54595,0.5459,0.54595,20800000.0
2008-12-10 14:20:00,0.54595,0.5461,0.54595,0.5461,5800000.0
2008-12-10 14:21:00,0.54615,0.54615,0.54615,0.54615,1000000.0
2008-12-10 14:22:00,0.54615,0.5462,0.54605,0.5461,27600000.0
2008-12-10 14:23:00,0.54615,0.54635,0.546,0.5463,30400000.0
2008-12-10 14:24:00,0.5463,0.54635,0.5463,0.54635,15200000.0
2008-12-10 14:25:00,0.5463,0.54655,0.54625,0.5464,65400000.0
2008-12-10 14:26:00,0.5464,0.54645,0.5462,0.5462,10600000.0
2008-12-10 14:27:00,0.5462,0.5462,0.54615,0.5462,31800000.0
2008-12-10 14:28:00,0.5462,0.54625,0.5462,0.5462,27800000.0
2008-12-10 14:29:00,0.5462,0.5464,0.5462,0.54625,41400000.0
2008-12-10 14:30:00,0.54625,0.54625,0.5461,0.5461,30400000.0
2008-12-10 14:31:00,0.5462,0.5462,0.54615,0.5462,9200000.0
2008-12-10 14:32:00,0.5462,0.54625,0.54605,0.54605,27600000.0
2008-12-10 14:33:00,0.54605,0.5461,0.546,0.546,12000000.0
2008-12-10 14:34:00,0.54605,0.5463,0.546,0.5461,47800000.0
2008-12-10 14:35:00,0.5461,0.5462,0.5456,0.5457,150200000.0
2008-12-10 14:36:00,0.5457,0.54575,0.5456,0.54565,77800000.0
2008-12-10 14:37:00,0.54565,0.5457,0.5456,0.54565,92200000.0
2008-12-10 14:38:00,0.54575,0.5458,0.5457,0.5457,9600000.0
2008-12-10 14:39:00,0.54565,0.54575,0.54505,0.54575,27800000.0
2008-12-10 14:40:00,0.54575,0.54575,0.54555,0.54565,17000000.0
2008-12-10 14:41:00,0.54565,0.54565,0.54555,0.5456,13800000.0
2008-12-10 14:42:00,0.54565,0.54565,0.54565,0.54565,1000000.0
2008-12-10 14:43:00,0.54575,0.5458,0.54565,0.54565,20600000.0
2008-12-10 14:44:00,0.54565,0.54575,0.5456,0.54575,15800000.0
2008-12-10 14:45:00,0.54575,0.54595,0.54575,0.54595,15200000.0
2008-12-10 14:46:00,0.5459,0.5459,0.54585,0.5459,7400000.0
2008-12-10 14:47:00,0.546,0.5462,0.5456,0.5461,39600000.0
2008-12-10 14:48:00,0.5461,0.5461,0.54565,0.54595,77000000.0
2008-12-10 14:49:00,0.54585,0.54595,0.5456,0.5457,44200000.0
2008-12-10 14:50:00,0.5457,0.5459,0.54565,0.54565,35000000.0
2008-12-10 14:51:00,0.5455,0.5455,0.54505,0.5454,54800000.0
2008-12-10 14:52:00,0.5454,0.5454,0.5452,0.54525,19200000.0
2008-12-10 14:53:00,0.5452,0.5452,0.5452,0.5452,4400000.0
2008-12-10 14:54:00,0.5452,0.54575,0.54515,0.5455,159600000.0
2008-12-10 14:55:00,0.5455,0.5455,0.54525,0.5454,13200000.0
2008-12-10 14:56:00,0.54545,0.54565,0.5454,0.54565,60800000.0
2008-12-10 14:57:00,0.54565,0.54575,0.5456,0.54565,15200000.0
2008-12-10 14:58:00,0.54565,0.54575,0.54535,0.54535,45200000.0
2008-12-10 14:59:00,0.54525,0.5453,0.54525,0.5453,6800000.0
2008-12-10 15:00:00,0.5453,0.5453,0.5453,0.5453,1600000.0
2008-12-10 15:01:00,0.5453,0.54535,0.5453,0.54535,4000000.0
2008-12-10 15:02:00,0.54535,0.54535,0.54535,0.54535,3600000.0
2008-12-10 15:03:00,0.5453,0.54545,0.5453,0.54545,11600000.0
2008-12-10 15:04:00,0.54565,0.54565,0.5451,0.5451,34200000.0
2008-12-10 15:05:00,0.5452,0.54555,0.5452,0.54555,23200000.0
2008-12-10 15:06:00,0.54555,0.54565,0.5451,0.5451,18800000.0
2008-12-10 15:07:00,0.5451,0.5451,0.545,0.545,18600000.0
2008-12-10 15:08:00,0.545,0.545,0.5448,0.5448,3000000.0
2008-12-10 15:09:00,0.5448,0.5451,0.5448,0.5451,11400000.0
2008-12-10 15:10:00,0.5451,0.5451,0.5451,0.5451,8000000.0
2008-12-10 15:11:00,0.5451,0.5452,0.5451,0.5452,13600000.0
2008-12-10 15:12:00,0.5453,0.5453,0.5452,0.5452,4400000.0
2008-12-10 15:13:00,0.5452,0.5453,0.5452,0.5453,5600000.0
2008-12-10 15:14:00,0.5453,0.5453,0.5453,0.5453,6400000.0
2008-12-10 15:15:00,0.5452,0.5452,0.5451,0.5451,2800000.0
2008-12-10 15:16:00,0.5453,0.5453,0.54465,0.54495,30200000.0
2008-12-10 15:17:00,0.5449,0.54495,0.5449,0.54495,13800000.0
2008-12-10 15:18:00,0.54515,0.54515,0.5449,0.54495,27400000.0
2008-12-10 15:19:00,0.54495,0.5454,0.5448,0.5451,90000000.0
2008-12-10 15:20:00,0.5448,0.5452,0.5448,0.5448,38000000.0
2008-12-10 15:21:00,0.54475,0.545,0.54475,0.545,53000000.0
2008-12-10 15:22:00,0.545,0.545,0.54495,0.54495,37400000.0
2008-12-10 15:23:00,0.545,0.5451,0.54495,0.545,38000000.0
2008-12-10 15:24:00,0.545,0.5456,0.545,0.5456,33200000.0
2008-12-10 15:25:00,0.5456,0.54585,0.54545,0.5458,83600000.0
2008-12-10 15:26:00,0.5458,0.5458,0.5458,0.5458,12600000.0
2008-12-10 15:27:00,0.5458,0.5458,0.5458,0.5458,2000000.0
2008-12-10 15:28:00,0.5458,0.5458,0.5458,0.5458,2000000.0
2008-12-10 15:29:00,0.5458,0.54585,0.5458,0.54585,7800000.0
2008-12-10 15:30:00,0.54595,0.54595,0.54585,0.54585,17400000.0
2008-12-10 15:31:00,0.5459,0.5463,0.5459,0.54625,61400000.0
2008-12-10 15:32:00,0.5462,0.54625,0.54615,0.5462,68800000.0
2008-12-10 15:33:00,0.5462,0.54625,0.5462,0.54625,40800000.0
2008-12-10 15:34:00,0.54625,0.54625,0.54535,0.54535,70200000.0
2008-12-10 15:35:00,0.5454,0.54545,0.5452,0.5453,80400000.0
2008-12-10 15:36:00,0.54525,0.5454,0.5452,0.54525,67400000.0
2008-12-10 15:37:00,0.54525,0.5454,0.5452,0.54525,55200000.0
2008-12-10 15:38:00,0.5453,0.5458,0.5453,0.5456,40600000.0
2008-12-10 15:39:00,0.5457,0.5457,0.54555,0.54555,13600000.0
2008-12-10 15:40:00,0.54555,0.5456,0.5455,0.5455,9200000.0
2008-12-10 15:41:00,0.5455,0.5455,0.5455,0.5455,2400000.0
2008-12-10 15:42:00,0.54545,0.54575,0.5453,0.54575,38200000.0
2008-12-10 15:43:00,0.54575,0.54595,0.54575,0.5458,26200000.0
2008-12-10 15:44:00,0.54585,0.546,0.54575,0.54585,52600000.0
2008-12-10 15:45:00,0.54595,0.54595,0.5458,0.54585,41600000.0
2008-12-10 15:46:00,0.54585,0.54585,0.5458,0.54585,52200000.0
2008-12-10 15:47:00,0.5458,0.54625,0.5458,0.54605,128600000.0
2008-12-10 15:48:00,0.546,0.5463,0.546,0.5461,95000000.0
2008-12-10 15:49:00,0.5461,0.5463,0.5461,0.54615,36200000.0
2008-12-10 15:50:00,0.54615,0.5465,0.54615,0.5465,18800000.0
2008-12-10 15:51:00,0.5461,0.5463,0.5461,0.5463,14200000.0
2008-12-10 15:52:00,0.5463,0.5463,0.5463,0.5463,3400000.0
2008-12-10 15:53:00,0.54635,0.54645,0.54625,0.54625,16200000.0
2008-12-10 15:54:00,0.5462,0.54625,0.5462,0.54625,13200000.0
2008-12-10 15:55:00,0.54625,0.54635,0.54625,0.54635,4400000.0
2008-12-10 15:56:00,0.54635,0.54645,0.5462,0.5462,32600000.0
2008-12-10 15:57:00,0.5462,0.5462,0.5462,0.5462,15000000.0
2008-12-10 15:58:00,0.54635,0.5464,0.5462,0.54625,73400000.0
2008-12-10 15:59:00,0.54625,0.5464,0.5462,0.5462,84000000.0
2008-12-10 16:00:00,0.5462,0.54625,0.546,0.546,38400000.0
2008-12-10 16:01:00,0.54605,0.5461,0.546,0.5461,27800000.0
2008-12-10 16:02:00,0.5461,0.5465,0.5461,0.54635,18400000.0
2008-12-10 16:03:00,0.5464,0.5465,0.5464,0.5465,19400000.0
2008-12-10 16:04:00,0.54645,0.5465,0.54645,0.54645,15600000.0
2008-12-10 16:05:00,0.54645,0.54655,0.54645,0.54655,20400000.0
2008-12-10 16:06:00,0.5466,0.5467,0.54655,0.54655,17400000.0
2008-12-10 16:07:00,0.54655,0.54675,0.54655,0.54655,66200000.0
2008-12-10 16:08:00,0.54665,0.54665,0.54655,0.5466,18800000.0
2008-12-10 16:09:00,0.5466,0.54675,0.5466,0.54675,9400000.0
2008-12-10 16:10:00,0.54665,0.54665,0.54605,0.5463,85800000.0
2008-12-10 16:11:00,0.54635,0.54645,0.54635,0.54645,26600000.0
2008-12-10 16:12:00,0.5464,0.5465,0.5464,0.5465,30200000.0
2008-12-10 16:13:00,0.5465,0.5466,0.54635,0.5464,272600000.0
2008-12-10 16:14:00,0.54645,0.5465,0.54615,0.54615,286000007.0
2008-12-10 16:15:00,0.5462,0.5463,0.5461,0.54615,75200000.0
2008-12-10 16:16:00,0.54615,0.5463,0.5456,0.5461,80600000.0
2008-12-10 16:17:00,0.5461,0.5461,0.54605,0.54605,6400000.0
2008-12-10 16:18:00,0.54605,0.5461,0.54565,0.5459,58200000.0
2008-12-10 16:19:00,0.54585,0.546,0.54585,0.546,19200000.0
2008-12-10 16:20:00,0.546,0.546,0.54595,0.546,8400000.0
2008-12-10 16:21:00,0.546,0.5468,0.546,0.5468,68000000.0
2008-12-10 16:22:00,0.5468,0.54715,0.5466,0.54665,84000000.0
2008-12-10 16:23:00,0.54645,0.54655,0.546,0.54625,77000000.0
2008-12-10 16:24:00,0.54625,0.54625,0.54615,0.5462,26200000.0
2008-12-10 16:25:00,0.5462,0.54625,0.5462,0.5462,23000000.0
2008-12-10 16:26:00,0.54615,0.5462,0.54595,0.54615,40600000.0
2008-12-10 16:27:00,0.54615,0.54615,0.54605,0.54605,10000000.0
2008-12-10 16:28:00,0.54605,0.54605,0.54595,0.54595,15400000.0
2008-12-10 16:29:00,0.546,0.5465,0.5459,0.5463,67400000.0
2008-12-10 16:30:00,0.5463,0.5465,0.5463,0.54645,42800000.0
2008-12-10 16:31:00,0.54645,0.54645,0.5462,0.54625,28600000.0
2008-12-10 16:32:00,0.54625,0.5464,0.546,0.5461,58000000.0
2008-12-10 16:33:00,0.5461,0.5461,0.546,0.546,17200000.0
2008-12-10 16:34:00,0.546,0.5461,0.546,0.5461,17400000.0
2008-12-10 16:35:00,0.5462,0.5464,0.546,0.546,32800000.0
2008-12-10 16:36:00,0.546,0.5461,0.54595,0.546,23000000.0
2008-12-10 16:37:00,0.54605,0.54625,0.54605,0.54625,22800000.0
2008-12-10 16:38:00,0.54625,0.54625,0.54595,0.546,24600000.0
2008-12-10 16:39:00,0.546,0.5463,0.546,0.5463,30000000.0
2008-12-10 16:40:00,0.5463,0.5463,0.54615,0.54625,10600000.0
2008-12-10 16:41:00,0.5463,0.54655,0.5463,0.54635,27600000.0
2008-12-10 16:42:00,0.54635,0.54665,0.54625,0.54665,33200000.0
2008-12-10 16:43:00,0.5466,0.54665,0.54655,0.5466,39200000.0
2008-12-10 16:44:00,0.5466,0.54665,0.54655,0.54665,34600000.0
2008-12-10 16:45:00,0.5467,0.54675,0.54655,0.54655,11000000.0
2008-12-10 16:46:00,0.54655,0.54685,0.5462,0.54665,58800000.0
2008-12-10 16:47:00,0.54665,0.547,0.54635,0.5465,93800000.0
2008-12-10 16:48:00,0.5465,0.54665,0.54645,0.54645,57000000.0
2008-12-10 16:49:00,0.5464,0.5465,0.5462,0.54625,63800000.0
2008-12-10 16:50:00,0.54625,0.5463,0.5459,0.546,26400000.0
2008-12-10 16:51:00,0.546,0.5465,0.546,0.5465,49200000.0
2008-12-10 16:52:00,0.54645,0.5465,0.54635,0.54635,70000000.0
2008-12-10 16:53:00,0.5464,0.5464,0.5463,0.5464,37600000.0
2008-12-10 16:54:00,0.5464,0.5464,0.54625,0.5463,13600000.0
2008-12-10 16:55:00,0.54625,0.5463,0.54545,0.54545,43000000.0
2008-12-10 16:56:00,0.5454,0.54605,0.5454,0.54605,130000000.0
2008-12-10 16:57:00,0.54595,0.5461,0.5458,0.5459,38600000.0
2008-12-10 16:58:00,0.5459,0.5459,0.54555,0.5456,8800000.0
2008-12-10 16:59:00,0.54555,0.54585,0.54535,0.5454,43200000.0
2008-12-10 17:00:00,0.54545,0.54565,0.54545,0.54565,15400000.0
2008-12-10 17:01:00,0.54565,0.5457,0.5455,0.54565,37200000.0
2008-12-10 17:02:00,0.54565,0.5457,0.54565,0.5457,27000000.0
2008-12-10 17:03:00,0.5457,0.54595,0.5457,0.54585,58200000.0
2008-12-10 17:04:00,0.54595,0.5469,0.54595,0.5467,67600000.0
2008-12-10 17:05:00,0.5467,0.54685,0.54655,0.54685,33600000.0
2008-12-10 17:06:00,0.54685,0.5475,0.54665,0.54745,179400000.0
2008-12-10 17:07:00,0.5474,0.54755,0.54715,0.5472,104200000.0
2008-12-10 17:08:00,0.54715,0.548,0.54715,0.5479,102600000.0
2008-12-10 17:09:00,0.5479,0.5481,0.5477,0.5478,77000000.0
2008-12-10 17:10:00,0.54745,0.54785,0.54685,0.5476,47000000.0
2008-12-10 17:11:00,0.5477,0.5477,0.5475,0.5476,63600000.0
2008-12-10 17:12:00,0.5476,0.54815,0.5475,0.548,105000000.0
2008-12-10 17:13:00,0.548,0.54865,0.548,0.54815,100000000.0
2008-12-10 17:14:00,0.54815,0.54925,0.54805,0.549,139000000.0
2008-12-10 17:15:00,0.549,0.54925,0.5486,0.54885,271200000.0
2008-12-10 17:16:00,0.5489,0.5494,0.54885,0.549,192400000.0
2008-12-10 17:17:00,0.549,0.5493,0.5488,0.5491,143000000.0
2008-12-10 17:18:00,0.5491,0.5493,0.549,0.54925,82600000.0
2008-12-10 17:19:00,0.5492,0.54965,0.54875,0.5496,107000000.0
2008-12-10 17:20:00,0.5495,0.54985,0.5495,0.5496,220600000.0
2008-12-10 17:21:00,0.5496,0.5496,0.5489,0.5489,215799999.0
2008-12-10 17:22:00,0.5489,0.5492,0.5489,0.549,249800000.0
2008-12-10 17:23:00,0.549,0.549,0.5489,0.5489,115200000.0
2008-12-10 17:24:00,0.54895,0.549,0.5486,0.54865,856799993.0
2008-12-10 17:25:00,0.54865,0.5487,0.54855,0.54865,88800000.0
2008-12-10 17:26:00,0.54865,0.54865,0.5486,0.5486,11000000.0
2008-12-10 17:27:00,0.5486,0.5488,0.5486,0.54875,27800000.0
2008-12-10 17:28:00,0.54875,0.5488,0.54865,0.5487,55600000.0
2008-12-10 17:29:00,0.54865,0.54905,0.54865,0.54905,85800000.0
2008-12-10 17:30:00,0.5491,0.5492,0.54905,0.54915,31200000.0
2008-12-10 17:31:00,0.5492,0.5496,0.54915,0.5495,89799999.0
2008-12-10 17:32:00,0.5495,0.5495,0.54945,0.5495,39200000.0
2008-12-10 17:33:00,0.5495,0.5498,0.54935,0.5498,66000000.0
2008-12-10 17:34:00,0.54965,0.5498,0.5495,0.54975,93000000.0
2008-12-10 17:35:00,0.5498,0.5498,0.5491,0.5491,109800000.0
2008-12-10 17:36:00,0.5493,0.5495,0.54915,0.5494,94000000.0
2008-12-10 17:37:00,0.5494,0.5494,0.5492,0.5492,250199996.0
2008-12-10 17:38:00,0.5492,0.54925,0.5492,0.54925,164399994.0
2008-12-10 17:39:00,0.54925,0.54925,0.5492,0.5492,653400003.0
2008-12-10 17:40:00,0.5492,0.5492,0.5488,0.549,1205000000.0
2008-12-10 17:41:00,0.549,0.549,0.5476,0.54805,66000000.0
2008-12-10 17:42:00,0.54805,0.5481,0.54805,0.54805,15200000.0
2008-12-10 17:43:00,0.54805,0.5481,0.5475,0.5475,63400000.0
2008-12-10 17:44:00,0.54745,0.5476,0.54695,0.5474,73400000.0
2008-12-10 17:45:00,0.54735,0.5476,0.54735,0.54735,63400000.0
2008-12-10 17:46:00,0.54735,0.54735,0.5472,0.5472,26600000.0
2008-12-10 17:47:00,0.54725,0.5473,0.5466,0.54685,29000000.0
2008-12-10 17:48:00,0.5469,0.54695,0.54685,0.5469,24000000.0
2008-12-10 17:49:00,0.547,0.54725,0.54695,0.54725,38400000.0
2008-12-10 17:50:00,0.54725,0.54795,0.54715,0.54775,144000000.0
2008-12-10 17:51:00,0.54775,0.5478,0.54715,0.54715,82200000.0
2008-12-10 17:52:00,0.5472,0.5476,0.5472,0.5474,95600000.0
2008-12-10 17:53:00,0.5474,0.54755,0.54685,0.54715,100000000.0
2008-12-10 17:54:00,0.547,0.54735,0.5468,0.5468,110400000.0
2008-12-10 17:55:00,0.54685,0.54725,0.54665,0.54725,127600000.0
2008-12-10 17:56:00,0.54725,0.5475,0.54725,0.54745,54400000.0
2008-12-10 17:57:00,0.5474,0.5474,0.5469,0.54695,145600000.0
2008-12-10 17:58:00,0.547,0.54705,0.5468,0.5468,105600000.0
2008-12-10 17:59:00,0.54675,0.54815,0.54635,0.5476,278000000.0
2008-12-10 18:00:00,0.54755,0.54805,0.5475,0.5478,57200000.0
2008-12-10 18:01:00,0.5478,0.5478,0.5478,0.5478,21600000.0
2008-12-10 18:02:00,0.54759,0.54766,0.5473,0.54765,12200000.0
2008-12-10 18:03:00,0.5479,0.5479,0.5479,0.5479,17600000.0
2008-12-10 18:04:00,0.5478,0.5485,0.5478,0.5485,28400000.0
2008-12-10 18:05:00,0.54855,0.54885,0.5482,0.5484,116800000.0
2008-12-10 18:06:00,0.5484,0.5484,0.54775,0.548,95000000.0
2008-12-10 18:07:00,0.548,0.54805,0.5479,0.5479,22400000.0
2008-12-10 18:08:00,0.54795,0.54795,0.54755,0.54765,51600000.0
2008-12-10 18:09:00,0.54765,0.54765,0.5466,0.54695,116800000.0
2008-12-10 18:10:00,0.54695,0.54715,0.5467,0.5471,116000000.0
2008-12-10 18:11:00,0.5471,0.54715,0.54695,0.5471,31000000.0
2008-12-10 18:12:00,0.5471,0.54725,0.5471,0.54725,15600000.0
2008-12-10 18:13:00,0.5472,0.54725,0.5472,0.54725,5800000.0
2008-12-10 18:14:00,0.5473,0.54775,0.5473,0.5475,149000000.0
2008-12-10 18:15:00,0.5476,0.54765,0.5475,0.5475,37600000.0
2008-12-10 18:16:00,0.5475,0.5482,0.5475,0.5478,85400000.0
2008-12-10 18:17:00,0.5478,0.5479,0.5471,0.5471,19200000.0
2008-12-10 18:18:00,0.5471,0.5471,0.54685,0.5469,37200000.0
2008-12-10 18:19:00,0.5469,0.5478,0.5469,0.54775,124400000.0
2008-12-10 18:20:00,0.54775,0.548,0.54765,0.548,49600000.0
2008-12-10 18:21:00,0.548,0.54835,0.54735,0.5479,230400002.0
2008-12-10 18:22:00,0.5479,0.5483,0.5479,0.5482,73000000.0
2008-12-10 18:23:00,0.54825,0.5487,0.54815,0.5485,130800000.0
2008-12-10 18:24:00,0.54845,0.5485,0.54725,0.54765,48900000.0
2008-12-10 18:25:00,0.54765,0.54765,0.54725,0.54725,15600000.0
2008-12-10 18:26:00,0.5473,0.5473,0.54625,0.5463,65800000.0
2008-12-10 18:27:00,0.54635,0.5473,0.54635,0.5469,49400000.0
2008-12-10 18:28:00,0.5469,0.5471,0.5469,0.54705,16800000.0
2008-12-10 18:29:00,0.5471,0.54745,0.5471,0.54745,21000000.0
2008-12-10 18:30:00,0.54745,0.5475,0.5473,0.5473,8400000.0
2008-12-10 18:31:00,0.5473,0.5473,0.547,0.5473,42400000.0
2008-12-10 18:32:00,0.54735,0.54745,0.54735,0.54745,11600000.0
2008-12-10 18:33:00,0.54745,0.5475,0.54725,0.54725,28200000.0
2008-12-10 18:34:00,0.54725,0.5474,0.54725,0.5473,7400000.0
2008-12-10 18:35:00,0.54735,0.5474,0.54725,0.5473,12400000.0
2008-12-10 18:36:00,0.54735,0.54765,0.5473,0.5474,50800000.0
2008-12-10 18:37:00,0.5474,0.5474,0.54655,0.54665,124800000.0
2008-12-10 18:38:00,0.54665,0.5467,0.5461,0.54625,45200000.0
2008-12-10 18:39:00,0.5462,0.54645,0.5462,0.54635,43800000.0
2008-12-10 18:40:00,0.5465,0.5467,0.5465,0.5466,20200000.0
2008-12-10 18:41:00,0.54655,0.5468,0.54645,0.5468,23200000.0
2008-12-10 18:42:00,0.54695,0.54765,0.54695,0.54765,22000000.0
2008-12-10 18:43:00,0.54705,0.54705,0.54675,0.5469,94400000.0
2008-12-10 18:44:00,0.5469,0.5473,0.5469,0.54725,24800000.0
2008-12-10 18:45:00,0.5471,0.5474,0.5471,0.5474,29600000.0
2008-12-10 18:46:00,0.54735,0.5474,0.54735,0.5474,10000000.0
2008-12-10 18:47:00,0.5474,0.54745,0.54735,0.54745,16600000.0
2008-12-10 18:48:00,0.5474,0.5475,0.5473,0.5473,29400000.0
2008-12-10 18:49:00,0.5473,0.5474,0.5473,0.5474,14800000.0
2008-12-10 18:50:00,0.54745,0.54745,0.54745,0.54745,1200000.0
2008-12-10 18:51:00,0.54745,0.54745,0.54745,0.54745,3600000.0
2008-12-10 18:52:00,0.5474,0.54745,0.5474,0.5474,10800000.0
2008-12-10 18:53:00,0.54735,0.54735,0.547,0.54715,58800000.0
2008-12-10 18:54:00,0.5472,0.54735,0.54705,0.54735,20600000.0
2008-12-10 18:55:00,0.54735,0.54735,0.54725,0.54735,15000000.0
2008-12-10 18:56:00,0.54735,0.54735,0.54725,0.54735,6800000.0
2008-12-10 18:57:00,0.54745,0.54745,0.5473,0.54745,6800000.0
2008-12-10 18:58:00,0.54745,0.54745,0.5473,0.54745,5600000.0
2008-12-10 18:59:00,0.54745,0.54745,0.5474,0.54745,4800000.0
2008-12-10 19:00:00,0.54745,0.54765,0.54745,0.54745,11200000.0
2008-12-10 19:01:00,0.54745,0.54745,0.54745,0.54745,2400000.0
2008-12-10 19:02:00,0.54745,0.54765,0.54745,0.54765,7200000.0
2008-12-10 19:03:00,0.54765,0.54795,0.54765,0.5478,28000000.0
2008-12-10 19:04:00,0.5479,0.5479,0.5478,0.54785,20600000.0
2008-12-10 19:05:00,0.54785,0.54795,0.54785,0.54795,17200000.0
2008-12-10 19:06:00,0.54795,0.5481,0.5478,0.5481,30200000.0
2008-12-10 19:07:00,0.5481,0.5481,0.54775,0.5479,11800000.0
2008-12-10 19:08:00,0.5479,0.54805,0.5475,0.5475,25400000.0
2008-12-10 19:09:00,0.54775,0.5481,0.54755,0.54765,29600000.0
2008-12-10 19:10:00,0.5477,0.5477,0.5477,0.5477,1200000.0
2008-12-10 19:11:00,0.5477,0.5477,0.54745,0.54745,13200000.0
2008-12-10 19:12:00,0.54745,0.54745,0.5474,0.5474,12000000.0
2008-12-10 19:13:00,0.5474,0.5475,0.5474,0.5475,9600000.0
2008-12-10 19:14:00,0.5475,0.5475,0.5475,0.5475,1200000.0
2008-12-10 19:15:00,0.54719,0.54722,0.54708,0.54709,5000000.0
2008-12-10 19:16:00,0.5475,0.5475,0.5473,0.5473,44800000.0
2008-12-10 19:17:00,0.54745,0.548,0.5471,0.54725,181400000.0
2008-12-10 19:18:00,0.54725,0.54725,0.54725,0.54725,1200000.0
2008-12-10 19:19:00,0.54735,0.54735,0.54695,0.54705,13200000.0
2008-12-10 19:20:00,0.54715,0.54755,0.54645,0.5466,67200000.0
2008-12-10 19:21:00,0.54655,0.54665,0.5465,0.5466,7600000.0
2008-12-10 19:22:00,0.5462,0.5466,0.5462,0.5466,4800000.0
2008-12-10 19:23:00,0.5466,0.5466,0.5466,0.5466,1200000.0
2008-12-10 19:24:00,0.5464,0.5465,0.5464,0.54645,9600000.0
2008-12-10 19:25:00,0.54609,0.54625,0.54585,0.54624,19800000.0
2008-12-10 19:26:00,0.5465,0.5466,0.54625,0.54635,9600000.0
2008-12-10 19:27:00,0.54635,0.547,0.54635,0.547,24400000.0
2008-12-10 19:28:00,0.5471,0.5473,0.5461,0.5465,138400000.0
2008-12-10 19:29:00,0.54665,0.54675,0.54605,0.5463,55400000.0
2008-12-10 19:30:00,0.5462,0.54675,0.5462,0.54655,97000000.0
2008-12-10 19:31:00,0.54665,0.54675,0.54645,0.5465,51200000.0
2008-12-10 19:32:00,0.54645,0.5466,0.54615,0.5464,15600000.0
2008-12-10 19:33:00,0.5464,0.5464,0.5464,0.5464,1200000.0
2008-12-10 19:34:00,0.54655,0.54695,0.54655,0.54695,18000000.0
2008-12-10 19:35:00,0.54685,0.5471,0.5468,0.547,91000000.0
2008-12-10 19:36:00,0.5472,0.54725,0.54655,0.54695,137400000.0
2008-12-10 19:37:00,0.54695,0.54705,0.5462,0.5462,94800000.0
2008-12-10 19:38:00,0.5461,0.54615,0.5461,0.54615,55800000.0
2008-12-10 19:39:00,0.54615,0.54615,0.5461,0.5461,201600000.0
2008-12-10 19:40:00,0.5461,0.54635,0.5461,0.54615,365000000.0
2008-12-10 19:41:00,0.5462,0.5465,0.5462,0.54625,22000000.0
2008-12-10 19:42:00,0.5462,0.54645,0.5462,0.54625,20400000.0
2008-12-10 19:43:00,0.54625,0.54625,0.54605,0.54605,2400000.0
2008-12-10 19:44:00,0.5462,0.54635,0.5462,0.54635,12200000.0
2008-12-10 19:45:00,0.54635,0.54635,0.54635,0.54635,1200000.0
2008-12-10 19:46:00,0.54613,0.54624,0.54603,0.54623,141599999.0
2008-12-10 19:47:00,0.54635,0.5464,0.54635,0.5464,2600000.0
2008-12-10 19:48:00,0.5464,0.5464,0.5464,0.5464,1200000.0
2008-12-10 19:49:00,0.54645,0.5465,0.5464,0.5464,8400000.0
2008-12-10 19:50:00,0.54625,0.5464,0.5459,0.5462,29000000.0
2008-12-10 19:51:00,0.5463,0.5465,0.54625,0.54645,15400000.0
2008-12-10 19:52:00,0.54635,0.5464,0.54635,0.5464,3800000.0
2008-12-10 19:53:00,0.54635,0.54635,0.546,0.5462,18800000.0
2008-12-10 19:54:00,0.5462,0.5464,0.5462,0.5464,9400000.0
2008-12-10 19:55:00,0.5464,0.5467,0.54615,0.5465,37400000.0
2008-12-10 19:56:00,0.54645,0.5465,0.54625,0.54625,22000000.0
2008-12-10 19:57:00,0.5464,0.54645,0.5463,0.54645,7200000.0
2008-12-10 19:58:00,0.5463,0.5463,0.54605,0.5461,36800000.0
2008-12-10 19:59:00,0.5461,0.54635,0.54595,0.5461,50400000.0
2008-12-10 20:00:00,0.5461,0.5461,0.54595,0.54605,13600000.0
2008-12-10 20:01:00,0.54605,0.54605,0.54605,0.54605,7600000.0
2008-12-10 20:02:00,0.54605,0.5462,0.54605,0.5462,5400000.0
2008-12-10 20:03:00,0.54615,0.54615,0.54615,0.54615,8800000.0
2008-12-10 20:04:00,0.54615,0.5462,0.5461,0.5461,12400000.0
2008-12-10 20:05:00,0.54615,0.54615,0.54615,0.54615,6400000.0
2008-12-10 20:06:00,0.54615,0.5463,0.54615,0.5463,7600000.0
2008-12-10 20:07:00,0.54615,0.54615,0.54615,0.54615,10000000.0
2008-12-10 20:08:00,0.5463,0.5463,0.54595,0.54615,9000000.0
2008-12-10 20:09:00,0.54615,0.54645,0.54605,0.54645,48400000.0
2008-12-10 20:10:00,0.54655,0.5466,0.54645,0.5466,14400000.0
2008-12-10 20:11:00,0.54645,0.54645,0.5461,0.5462,145200000.0
2008-12-10 20:12:00,0.5463,0.54655,0.5463,0.5465,18800000.0
2008-12-10 20:13:00,0.54655,0.5469,0.5464,0.54645,96000000.0
2008-12-10 20:14:00,0.54645,0.54645,0.5463,0.5463,3600000.0
2008-12-10 20:15:00,0.54625,0.5464,0.54625,0.5464,13200000.0
2008-12-10 20:16:00,0.5464,0.54645,0.54635,0.54645,36600000.0
2008-12-10 20:17:00,0.54655,0.54655,0.54655,0.54655,2400000.0
2008-12-10 20:18:00,0.54655,0.54665,0.54645,0.5466,29200000.0
2008-12-10 20:19:00,0.54655,0.54655,0.54605,0.54625,100600000.0
2008-12-10 20:20:00,0.5463,0.54655,0.5462,0.54655,54200000.0
2008-12-10 20:21:00,0.5467,0.5467,0.54595,0.5461,32400000.0
2008-12-10 20:22:00,0.5462,0.54685,0.5462,0.54665,18800000.0
2008-12-10 20:23:00,0.54685,0.54685,0.5466,0.5467,39000000.0
2008-12-10 20:24:00,0.5467,0.5467,0.54615,0.54615,62999999.0
2008-12-10 20:25:00,0.54615,0.5463,0.54615,0.54615,22400000.0
2008-12-10 20:26:00,0.54615,0.54615,0.54595,0.54615,6000000.0
2008-12-10 20:27:00,0.54615,0.54615,0.54615,0.54615,1200000.0
2008-12-10 20:28:00,0.5458,0.54615,0.5458,0.54615,12000000.0
2008-12-10 20:29:00,0.54615,0.5465,0.54615,0.54645,25200000.0
2008-12-10 20:30:00,0.54607,0.54634,0.54582,0.5459,24000000.0
2008-12-10 20:31:00,0.54635,0.54635,0.54615,0.5462,4400000.0
2008-12-10 20:32:00,0.5462,0.5464,0.5462,0.5464,4200000.0
2008-12-10 20:33:00,0.5464,0.5465,0.5464,0.5465,2200000.0
2008-12-10 20:34:00,0.54645,0.54645,0.54615,0.54615,16600000.0
2008-12-10 20:35:00,0.54615,0.54615,0.54615,0.54615,1200000.0
2008-12-10 20:36:00,0.54615,0.54615,0.54615,0.54615,1200000.0
2008-12-10 20:37:00,0.546,0.54615,0.54595,0.54595,7200000.0
2008-12-10 20:38:00,0.546,0.54615,0.54595,0.54615,11200000.0
2008-12-10 20:39:00,0.54615,0.54615,0.54615,0.54615,1200000.0
2008-12-10 20:40:00,0.54605,0.54605,0.54595,0.54595,11200000.0
2008-12-10 20:41:00,0.54585,0.54585,0.5458,0.5458,36000000.0
2008-12-10 20:42:00,0.54585,0.5461,0.54425,0.5456,107600000.0
2008-12-10 20:43:00,0.5458,0.54635,0.5442,0.5444,130200000.0
2008-12-10 20:44:00,0.5444,0.54505,0.5444,0.54455,28400000.0
2008-12-10 20:45:00,0.54455,0.54455,0.5444,0.54445,11200000.0
2008-12-10 20:46:00,0.54445,0.545,0.5441,0.5444,38000000.0
2008-12-10 20:47:00,0.54445,0.5453,0.5443,0.54475,93200000.0
2008-12-10 20:48:00,0.54505,0.54535,0.54495,0.54535,31600000.0
2008-12-10 20:49:00,0.54535,0.5458,0.54485,0.54485,50400000.0
2008-12-10 20:50:00,0.54485,0.54485,0.54415,0.5442,15800000.0
2008-12-10 20:51:00,0.54415,0.54425,0.54395,0.544,16800000.0
2008-12-10 20:52:00,0.54405,0.5441,0.5436,0.54375,40400000.0
2008-12-10 20:53:00,0.5437,0.5439,0.54355,0.54355,42800000.0
2008-12-10 20:54:00,0.54355,0.54365,0.54355,0.54365,4800000.0
2008-12-10 20:55:00,0.54365,0.54375,0.5432,0.5434,18200000.0
2008-12-10 20:56:00,0.54355,0.54355,0.5428,0.5431,46400000.0
2008-12-10 20:57:00,0.54305,0.54305,0.5417,0.5419,62400000.0
2008-12-10 20:58:00,0.5421,0.5428,0.5421,0.54275,25200000.0
2008-12-10 20:59:00,0.54275,0.54285,0.54265,0.54285,17200000.0
2008-12-10 21:00:00,0.543,0.5431,0.5428,0.5428,20200000.0
2008-12-10 21:01:00,0.5428,0.5428,0.54215,0.54215,12000000.0
2008-12-10 21:02:00,0.54225,0.54245,0.54205,0.54205,17000000.0
2008-12-10 21:03:00,0.5422,0.5425,0.54215,0.54225,22600000.0
2008-12-10 21:04:00,0.54225,0.54225,0.54225,0.54225,1200000.0
2008-12-10 21:05:00,0.54215,0.54215,0.54215,0.54215,1200000.0
2008-12-10 21:06:00,0.542,0.542,0.542,0.542,12000000.0
2008-12-10 21:07:00,0.54215,0.54265,0.54205,0.5424,44400000.0
2008-12-10 21:08:00,0.5424,0.5424,0.542,0.5422,34400000.0
2008-12-10 21:09:00,0.5422,0.54265,0.5422,0.5426,55800000.0
2008-12-10 21:10:00,0.5426,0.5432,0.5426,0.5428,144200000.0
2008-12-10 21:11:00,0.5428,0.5431,0.5428,0.5431,22000000.0
2008-12-10 21:12:00,0.5432,0.5435,0.5432,0.5432,25200000.0
2008-12-10 21:13:00,0.5432,0.5433,0.5419,0.54205,61600000.0
2008-12-10 21:14:00,0.54215,0.54265,0.5421,0.5422,90200000.0
2008-12-10 21:15:00,0.5422,0.5422,0.5416,0.5416,22000000.0
2008-12-10 21:16:00,0.5417,0.5417,0.5415,0.5415,25600000.0
2008-12-10 21:17:00,0.5415,0.5418,0.5413,0.54165,94400000.0
2008-12-10 21:18:00,0.54165,0.5423,0.5416,0.54215,23600000.0
2008-12-10 21:19:00,0.54215,0.54295,0.54205,0.54295,51400000.0
2008-12-10 21:20:00,0.54315,0.54405,0.5425,0.5426,81000000.0
2008-12-10 21:21:00,0.5426,0.5426,0.54195,0.54195,71600000.0
2008-12-10 21:22:00,0.542,0.542,0.5418,0.5418,5800000.0
2008-12-10 21:23:00,0.54165,0.54185,0.54155,0.5416,34000000.0
2008-12-10 21:24:00,0.54185,0.542,0.54125,0.54135,66200000.0
2008-12-10 21:25:00,0.5413,0.54135,0.54085,0.5412,50400000.0
2008-12-10 21:26:00,0.54115,0.5413,0.54115,0.5412,3600000.0
2008-12-10 21:27:00,0.54125,0.54135,0.54125,0.54125,4600000.0
2008-12-10 21:28:00,0.54125,0.54125,0.54125,0.54125,1200000.0
2008-12-10 21:29:00,0.5411,0.5411,0.54005,0.5404,48800000.0
2008-12-10 21:30:00,0.5404,0.54055,0.54005,0.5402,40200000.0
2008-12-10 21:31:00,0.54015,0.54045,0.5397,0.5398,82400000.0
2008-12-10 21:32:00,0.53935,0.53935,0.5391,0.5393,35400000.0
2008-12-10 21:33:00,0.5393,0.5395,0.5391,0.5395,49600000.0
2008-12-10 21:34:00,0.5396,0.5396,0.5392,0.5394,19200000.0
2008-12-10 21:35:00,0.53945,0.5403,0.53945,0.5403,10200000.0
2008-12-10 21:36:00,0.53985,0.5409,0.53985,0.5409,53800000.0
2008-12-10 21:37:00,0.541,0.54105,0.54085,0.5409,53800000.0
2008-12-10 21:38:00,0.54105,0.54135,0.54105,0.54125,27600000.0
2008-12-10 21:39:00,0.5413,0.5413,0.5411,0.5411,45400000.0
2008-12-10 21:40:00,0.5411,0.5411,0.54075,0.5409,22000000.0
2008-12-10 21:41:00,0.5409,0.5409,0.5405,0.5406,9400000.0
2008-12-10 21:42:00,0.5406,0.5407,0.5404,0.5407,15200000.0
2008-12-10 21:43:00,0.5406,0.5406,0.5406,0.5406,4200000.0
2008-12-10 21:44:00,0.5406,0.541,0.5406,0.541,49600000.0
2008-12-10 21:45:00,0.541,0.5412,0.54045,0.54075,31600000.0
2008-12-10 21:46:00,0.54065,0.5411,0.54065,0.54095,26600000.0
2008-12-10 21:47:00,0.541,0.541,0.541,0.541,5600000.0
2008-12-10 21:48:00,0.541,0.541,0.541,0.541,16600000.0
2008-12-10 21:49:00,0.5408,0.54085,0.5408,0.5408,3600000.0
2008-12-10 21:50:00,0.5407,0.5407,0.54055,0.54055,9800000.0
2008-12-10 21:51:00,0.54055,0.54065,0.54055,0.54065,3600000.0
2008-12-10 21:52:00,0.54065,0.54065,0.54065,0.54065,1200000.0
2008-12-10 21:53:00,0.5408,0.5408,0.5407,0.5407,5400000.0
2008-12-10 21:54:00,0.5409,0.541,0.5408,0.5409,23000000.0
2008-12-10 21:55:00,0.5409,0.5409,0.5409,0.5409,21000000.0
2008-12-10 21:56:00,0.5409,0.5409,0.5409,0.5409,9600000.0
2008-12-10 21:57:00,0.5409,0.5411,0.5409,0.5411,12600000.0
2008-12-10 21:58:00,0.54115,0.5413,0.54115,0.5413,15800000.0
2008-12-10 21:59:00,0.54125,0.54125,0.5408,0.5408,45200000.0
2008-12-10 22:00:00,0.54085,0.54135,0.5408,0.5411,55800000.0
2008-12-10 22:01:00,0.5411,0.5411,0.5411,0.5411,4800000.0
2008-12-10 22:02:00,0.5411,0.5411,0.54025,0.54045,24800000.0
2008-12-10 22:03:00,0.5406,0.5406,0.5406,0.5406,4400000.0
2008-12-10 22:04:00,0.5406,0.54095,0.5406,0.54085,30400000.0
2008-12-10 22:05:00,0.5408,0.5408,0.5407,0.5407,43200000.0
2008-12-10 22:06:00,0.5407,0.5407,0.5399,0.5402,97000000.0
2008-12-10 22:07:00,0.5403,0.5405,0.5403,0.5404,11000000.0
2008-12-10 22:08:00,0.54045,0.5409,0.54045,0.5409,70000000.0
2008-12-10 22:09:00,0.5409,0.5409,0.5407,0.5408,53800000.0
2008-12-10 22:10:00,0.54075,0.54095,0.5407,0.5408,50000000.0
2008-12-10 22:11:00,0.54075,0.54105,0.5407,0.54105,58400000.0
2008-12-10 22:12:00,0.54105,0.54105,0.5407,0.541,123200002.0
2008-12-10 22:13:00,0.5408,0.5408,0.5408,0.5408,52800000.0
2008-12-10 22:14:00,0.5408,0.5408,0.5408,0.5408,66000000.0
2008-12-10 22:15:00,0.5408,0.54105,0.5408,0.54095,38600000.0
2008-12-10 22:16:00,0.541,0.54135,0.541,0.5411,79000001.0
2008-12-10 22:17:00,0.5411,0.5418,0.5411,0.54175,170000001.0
2008-12-10 22:18:00,0.54175,0.5419,0.5414,0.5416,58600000.0
2008-12-10 22:19:00,0.54155,0.54155,0.5414,0.5414,54600000.0
2008-12-10 22:20:00,0.5414,0.54145,0.54125,0.54125,42000000.0
2008-12-10 22:21:00,0.54125,0.5413,0.54125,0.5413,3400000.0
2008-12-10 22:22:00,0.54095,0.54126,0.54075,0.54126,33600000.0
2008-12-10 22:23:00,0.5413,0.5413,0.5413,0.5413,1200000.0
2008-12-10 22:24:00,0.54094,0.54112,0.54087,0.54105,34200000.0
2008-12-10 22:25:00,0.5412,0.5412,0.5412,0.5412,1200000.0
2008-12-10 22:26:00,0.54125,0.5414,0.54125,0.5413,12800000.0
2008-12-10 22:27:00,0.5413,0.54135,0.5413,0.54135,5800000.0
2008-12-10 22:28:00,0.54139,0.54142,0.54134,0.54135,6000000.0
2008-12-10 22:29:00,0.5414,0.5414,0.5414,0.5414,2400000.0
2008-12-10 22:30:00,0.5414,0.54165,0.5414,0.54165,7200000.0
2008-12-10 22:31:00,0.5416,0.54165,0.5416,0.54165,2400000.0
2008-12-10 22:32:00,0.54165,0.542,0.54165,0.542,19000000.0
2008-12-10 22:33:00,0.542,0.5423,0.542,0.5423,8400000.0
2008-12-10 22:34:00,0.5423,0.54275,0.5423,0.54265,44600000.0
2008-12-10 22:35:00,0.54265,0.54265,0.5422,0.5422,38600000.0
2008-12-10 22:36:00,0.54216,0.54226,0.54196,0.54223,32200000.0
2008-12-10 22:37:00,0.5421,0.54215,0.5421,0.54215,3400000.0
2008-12-10 22:38:00,0.5421,0.5422,0.5421,0.5422,37200000.0
2008-12-10 22:39:00,0.54215,0.5423,0.5421,0.5421,26600000.0
2008-12-10 22:40:00,0.54215,0.5422,0.54215,0.5422,7200000.0
2008-12-10 22:41:00,0.54201,0.54214,0.54181,0.54187,45000000.0
2008-12-10 22:42:00,0.54199,0.54206,0.54184,0.54184,9200000.0
2008-12-10 22:43:00,0.542,0.54209,0.54179,0.54197,28400000.0
2008-12-10 22:44:00,0.5422,0.5422,0.5422,0.5422,2200000.0
2008-12-10 22:45:00,0.5422,0.5422,0.5422,0.5422,8800000.0
2008-12-10 22:46:00,0.5422,0.5422,0.5422,0.5422,4400000.0
2008-12-10 22:47:00,0.5422,0.5422,0.5422,0.5422,2200000.0
2008-12-10 22:48:00,0.54191,0.54197,0.5418,0.54197,43200000.0
2008-12-10 22:49:00,0.5422,0.5422,0.5422,0.5422,1200000.0
2008-12-10 22:50:00,0.5422,0.54255,0.5422,0.54255,17600000.0
2008-12-10 22:51:00,0.54245,0.54255,0.5422,0.5423,66800000.0
2008-12-10 22:52:00,0.5423,0.5423,0.54215,0.5423,31200000.0
2008-12-10 22:53:00,0.5423,0.5423,0.5423,0.5423,14400000.0
2008-12-10 22:54:00,0.5423,0.5423,0.5423,0.5423,100800000.0
2008-12-10 22:55:00,0.5423,0.5423,0.5422,0.5422,15600000.0
2008-12-10 22:56:00,0.54215,0.54235,0.54215,0.5423,9000000.0
2008-12-10 22:57:00,0.54245,0.54295,0.54245,0.54295,42000000.0
2008-12-10 22:58:00,0.54295,0.54295,0.54235,0.54265,85000000.0
2008-12-10 22:59:00,0.54265,0.5429,0.54265,0.5428,26200000.0
2008-12-10 23:00:00,0.5428,0.5428,0.5428,0.5428,12800000.0
2008-12-10 23:01:00,0.5428,0.5428,0.5428,0.5428,1600000.0
2008-12-10 23:02:00,0.5428,0.5428,0.5428,0.5428,4800000.0
2008-12-10 23:03:00,0.5428,0.5428,0.5428,0.5428,8000000.0
2008-12-10 23:04:00,0.5428,0.5428,0.54215,0.54215,22800000.0
2008-12-10 23:05:00,0.54225,0.5427,0.54225,0.5426,10800000.0
2008-12-10 23:06:00,0.5425,0.5427,0.5425,0.5427,9600000.0
2008-12-10 23:07:00,0.54265,0.54265,0.54265,0.54265,2400000.0
2008-12-10 23:08:00,0.5426,0.54315,0.5426,0.54295,46800000.0
2008-12-10 23:09:00,0.54295,0.54295,0.54245,0.54265,15800000.0
2008-12-10 23:10:00,0.5427,0.5427,0.5427,0.5427,2400000.0
2008-12-10 23:11:00,0.54242,0.54268,0.54242,0.54243,113200000.0
2008-12-10 23:12:00,0.54265,0.5427,0.54255,0.5426,22800000.0
2008-12-10 23:13:00,0.54265,0.54285,0.54265,0.54285,9600000.0
2008-12-10 23:14:00,0.54285,0.54295,0.5428,0.54295,9800000.0
2008-12-10 23:15:00,0.543,0.54345,0.543,0.54315,123400000.0
2008-12-10 23:16:00,0.54315,0.54315,0.5431,0.5431,14200000.0
2008-12-10 23:17:00,0.5431,0.5431,0.5431,0.5431,1200000.0
2008-12-10 23:18:00,0.5431,0.54315,0.5429,0.54315,18800000.0
2008-12-10 23:19:00,0.54315,0.54315,0.5431,0.5431,6000000.0
2008-12-10 23:20:00,0.54305,0.5431,0.54305,0.5431,2400000.0
2008-12-10 23:21:00,0.5431,0.54325,0.5431,0.54325,6000000.0
2008-12-10 23:22:00,0.54325,0.54325,0.5427,0.543,22000000.0
2008-12-10 23:23:00,0.543,0.5433,0.5424,0.54295,35200000.0
2008-12-10 23:24:00,0.5431,0.5431,0.5431,0.5431,5800000.0
2008-12-10 23:25:00,0.54305,0.54315,0.5429,0.5429,10400000.0
2008-12-10 23:26:00,0.5429,0.54305,0.5429,0.54305,11600000.0
2008-12-10 23:27:00,0.54305,0.54315,0.54305,0.54315,4400000.0
2008-12-10 23:28:00,0.54315,0.54325,0.54315,0.54325,4800000.0
2008-12-10 23:29:00,0.54312,0.54312,0.5429,0.54296,45600000.0
2008-12-10 23:30:00,0.54325,0.54325,0.54325,0.54325,1200000.0
2008-12-10 23:31:00,0.5432,0.5432,0.5432,0.5432,2200000.0
2008-12-10 23:32:00,0.5432,0.54325,0.5432,0.54325,6000000.0
2008-12-10 23:33:00,0.54325,0.54325,0.5431,0.5432,5800000.0
2008-12-10 23:34:00,0.5432,0.5432,0.5432,0.5432,1200000.0
2008-12-10 23:35:00,0.54249,0.54298,0.54239,0.54292,39000000.0
2008-12-10 23:36:00,0.5432,0.54325,0.5432,0.54325,5000000.0
2008-12-10 23:37:00,0.54325,0.54325,0.54325,0.54325,1200000.0
2008-12-10 23:38:00,0.54325,0.54325,0.54325,0.54325,1200000.0
2008-12-10 23:39:00,0.54315,0.5439,0.54315,0.54355,53000000.0
2008-12-10 23:40:00,0.54365,0.54365,0.5431,0.5431,21200000.0
2008-12-10 23:41:00,0.5432,0.5432,0.5432,0.5432,6400000.0
2008-12-10 23:42:00,0.5432,0.5432,0.5432,0.5432,8000000.0
2008-12-10 23:43:00,0.5432,0.5432,0.5424,0.5432,9600000.0
2008-12-10 23:44:00,0.5432,0.5432,0.5432,0.5432,11200000.0
2008-12-10 23:45:00,0.5432,0.5432,0.5424,0.5432,12200000.0
2008-12-10 23:46:00,0.5432,0.5432,0.54215,0.54235,17800000.0
2008-12-10 23:47:00,0.54235,0.5428,0.5423,0.5424,71400000.0
2008-12-10 23:48:00,0.54265,0.5432,0.54265,0.5432,12800000.0
2008-12-10 23:49:00,0.5432,0.5432,0.5432,0.5432,1200000.0
2008-12-10 23:50:00,0.54315,0.5432,0.54315,0.5432,7200000.0
2008-12-10 23:51:00,0.54315,0.54322,0.54289,0.54294,153600000.0
2008-12-10 23:52:00,0.54325,0.5433,0.54325,0.5433,3400000.0
2008-12-10 23:53:00,0.5433,0.54425,0.54325,0.54425,39800000.0
2008-12-10 23:54:00,0.5442,0.5442,0.5436,0.5438,60800000.0
2008-12-10 23:55:00,0.5438,0.5438,0.54365,0.54365,18000000.0
2008-12-10 23:56:00,0.5437,0.5437,0.5437,0.5437,3600000.0
2008-12-10 23:57:00,0.54365,0.54365,0.54365,0.54365,1200000.0
2008-12-10 23:58:00,0.5436,0.5436,0.5434,0.5434,7000000.0
2008-12-10 23:59:00,0.5433,0.5433,0.5433,0.5433,26400000.0
2008-12-11 00:00:00,0.5433,0.5433,0.5433,0.5433,1000000.0
2008-12-11 00:01:00,0.5433,0.5433,0.5433,0.5433,4000000.0
2008-12-11 00:02:00,0.5433,0.5433,0.5433,0.5433,2000000.0
2008-12-11 00:03:00,0.5433,0.5434,0.5433,0.5434,2200000.0
2008-12-11 00:04:00,0.5436,0.5436,0.5431,0.5432,14200000.0
2008-12-11 00:05:00,0.5432,0.5432,0.5432,0.5432,1200000.0
2008-12-11 00:06:00,0.5432,0.5433,0.5432,0.5433,4800000.0
2008-12-11 00:07:00,0.5435,0.5438,0.5434,0.5436,28800000.0
2008-12-11 00:08:00,0.5435,0.5436,0.5432,0.5432,11400000.0
2008-12-11 00:09:00,0.5432,0.54345,0.5432,0.54345,22000000.0
2008-12-11 00:10:00,0.5434,0.54345,0.5433,0.5433,15400000.0
2008-12-11 00:11:00,0.5434,0.5434,0.5433,0.5433,2600000.0
2008-12-11 00:12:00,0.5433,0.54365,0.5433,0.54365,3800000.0
2008-12-11 00:13:00,0.5438,0.5438,0.5437,0.54375,6400000.0
2008-12-11 00:14:00,0.54354,0.54376,0.54349,0.54366,7600000.0
2008-12-11 00:15:00,0.54385,0.5439,0.5437,0.5439,9600000.0
2008-12-11 00:16:00,0.5441,0.54415,0.5441,0.54415,12800000.0
2008-12-11 00:17:00,0.54415,0.54415,0.54405,0.54405,4000000.0
2008-12-11 00:18:00,0.54385,0.544,0.54372,0.54397,308800000.0
2008-12-11 00:19:00,0.5441,0.5441,0.5441,0.5441,1000000.0
2008-12-11 00:20:00,0.54415,0.54415,0.5433,0.5439,17400000.0
2008-12-11 00:21:00,0.54376,0.544,0.54363,0.54385,149200000.0
2008-12-11 00:22:00,0.5438,0.5438,0.5438,0.5438,1000000.0
2008-12-11 00:23:00,0.54385,0.5439,0.54375,0.54375,7000000.0
2008-12-11 00:24:00,0.5436,0.54375,0.5436,0.54375,25400000.0
2008-12-11 00:25:00,0.5436,0.5436,0.5436,0.5436,56000000.0
2008-12-11 00:26:00,0.54365,0.54385,0.54365,0.54385,6000000.0
2008-12-11 00:27:00,0.5438,0.54385,0.54365,0.54385,5200000.0
2008-12-11 00:28:00,0.5437,0.5437,0.5437,0.5437,1000000.0
2008-12-11 00:29:00,0.5436,0.54365,0.543,0.54345,92400000.0
2008-12-11 00:30:00,0.5437,0.5439,0.5436,0.5436,96200000.0
2008-12-11 00:31:00,0.5436,0.5436,0.54275,0.54275,25000000.0
2008-12-11 00:32:00,0.5429,0.5436,0.5429,0.5436,18000000.0
2008-12-11 00:33:00,0.5436,0.5436,0.54255,0.54345,19000000.0
2008-12-11 00:34:00,0.5436,0.5436,0.5426,0.5436,42000000.0
2008-12-11 00:35:00,0.5436,0.5436,0.5427,0.54295,45200000.0
2008-12-11 00:36:00,0.54305,0.5433,0.54305,0.5433,6000000.0
2008-12-11 00:37:00,0.5432,0.5432,0.5432,0.5432,1000000.0
2008-12-11 00:38:00,0.54316,0.54316,0.54304,0.5431,16600000.0
2008-12-11 00:39:00,0.54312,0.54313,0.54296,0.54304,53400000.0
2008-12-11 00:40:00,0.54304,0.5431,0.54293,0.54303,85200000.0
2008-12-11 00:41:00,0.5432,0.5432,0.5432,0.5432,1000000.0
2008-12-11 00:42:00,0.54326,0.54353,0.54318,0.54353,135200000.0
2008-12-11 00:43:00,0.5432,0.5432,0.543,0.543,19600000.0
2008-12-11 00:44:00,0.543,0.543,0.543,0.543,26400000.0
2008-12-11 00:45:00,0.543,0.543,0.543,0.543,8800000.0
2008-12-11 00:46:00,0.543,0.54305,0.543,0.54305,36200000.0
2008-12-11 00:47:00,0.54315,0.54315,0.54285,0.543,6000000.0
2008-12-11 00:48:00,0.54305,0.54325,0.5429,0.54305,43400000.0
2008-12-11 00:49:00,0.54305,0.54305,0.54295,0.54295,3000000.0
2008-12-11 00:50:00,0.54295,0.54305,0.54295,0.543,6000000.0
2008-12-11 00:51:00,0.54241,0.5425,0.54233,0.5425,62800000.0
2008-12-11 00:52:00,0.5427,0.54328,0.5427,0.54328,43800000.0
2008-12-11 00:53:00,0.54305,0.54305,0.543,0.543,3000000.0
2008-12-11 00:54:00,0.54305,0.54305,0.5429,0.54305,15200000.0
2008-12-11 00:55:00,0.5431,0.5431,0.5431,0.5431,1000000.0
2008-12-11 00:56:00,0.54295,0.54315,0.5429,0.54315,16200000.0
2008-12-11 00:57:00,0.54305,0.54315,0.54305,0.5431,4000000.0
2008-12-11 00:58:00,0.5431,0.5431,0.5429,0.5429,30200000.0
2008-12-11 00:59:00,0.54295,0.54305,0.5429,0.54305,13000000.0
2008-12-11 01:00:00,0.5432,0.5432,0.5431,0.5432,8000000.0
2008-12-11 01:01:00,0.54325,0.54325,0.54315,0.54315,7400000.0
2008-12-11 01:02:00,0.54305,0.54315,0.54305,0.54315,5400000.0
2008-12-11 01:03:00,0.54315,0.54315,0.5429,0.5429,20000000.0
2008-12-11 01:04:00,0.5429,0.543,0.54285,0.543,7800000.0
2008-12-11 01:05:00,0.5429,0.54295,0.54285,0.54295,5600000.0
2008-12-11 01:06:00,0.543,0.5433,0.543,0.5432,18000000.0
2008-12-11 01:07:00,0.5432,0.5432,0.54315,0.54315,3000000.0
2008-12-11 01:08:00,0.54305,0.54315,0.54295,0.5431,19200000.0
2008-12-11 01:09:00,0.5431,0.5431,0.543,0.543,6000000.0
2008-12-11 01:10:00,0.54295,0.54312,0.54275,0.54282,82200000.0
2008-12-11 01:11:00,0.543,0.5431,0.543,0.54305,7000000.0
2008-12-11 01:12:00,0.543,0.54305,0.543,0.54305,3000000.0
2008-12-11 01:13:00,0.54283,0.54289,0.54259,0.54273,193600000.0
2008-12-11 01:14:00,0.54259,0.54296,0.54259,0.54296,63000000.0
2008-12-11 01:15:00,0.54315,0.5432,0.54315,0.5432,3000000.0
2008-12-11 01:16:00,0.54315,0.5432,0.54315,0.5432,4800000.0
2008-12-11 01:17:00,0.54345,0.5437,0.54345,0.5437,9000000.0
2008-12-11 01:18:00,0.54375,0.54395,0.5436,0.5438,35200000.0
2008-12-11 01:19:00,0.5438,0.54395,0.5434,0.54355,94200001.0
2008-12-11 01:20:00,0.54355,0.54365,0.54345,0.54365,54400001.0
2008-12-11 01:21:00,0.54365,0.5443,0.5436,0.5439,32600000.0
2008-12-11 01:22:00,0.5438,0.54395,0.5438,0.54395,4600000.0
2008-12-11 01:23:00,0.54395,0.54395,0.5438,0.54395,3800000.0
2008-12-11 01:24:00,0.54395,0.544,0.54395,0.544,4600000.0
2008-12-11 01:25:00,0.54395,0.5441,0.5439,0.5441,15800000.0
2008-12-11 01:26:00,0.54395,0.54395,0.5438,0.5438,5400000.0
2008-12-11 01:27:00,0.54375,0.5439,0.54375,0.5439,2000000.0
2008-12-11 01:28:00,0.54375,0.5439,0.54375,0.5439,2000000.0
2008-12-11 01:29:00,0.54375,0.5439,0.54375,0.5439,2000000.0
2008-12-11 01:30:00,0.54375,0.544,0.54375,0.544,8800000.0
2008-12-11 01:31:00,0.5439,0.5439,0.54385,0.5439,6600000.0
2008-12-11 01:32:00,0.54385,0.54405,0.54365,0.54385,26400000.0
2008-12-11 01:33:00,0.5437,0.5439,0.5437,0.5438,16800000.0
2008-12-11 01:34:00,0.54395,0.54405,0.54395,0.54405,5400000.0
2008-12-11 01:35:00,0.54405,0.54415,0.54405,0.54415,8400000.0
2008-12-11 01:36:00,0.5441,0.54415,0.5441,0.54415,2600000.0
2008-12-11 01:37:00,0.5441,0.54415,0.5441,0.54415,2600000.0
2008-12-11 01:38:00,0.5441,0.5441,0.544,0.5441,3600000.0
2008-12-11 01:39:00,0.54389,0.54402,0.54381,0.54402,18800000.0
2008-12-11 01:40:00,0.544,0.5441,0.5439,0.5441,23400000.0
2008-12-11 01:41:00,0.5441,0.5442,0.5441,0.5442,5200000.0
2008-12-11 01:42:00,0.5441,0.5441,0.5441,0.5441,1800000.0
2008-12-11 01:43:00,0.5441,0.5441,0.5441,0.5441,1200000.0
2008-12-11 01:44:00,0.5441,0.5441,0.5441,0.5441,1800000.0
2008-12-11 01:45:00,0.54415,0.54435,0.54415,0.54435,6000000.0
2008-12-11 01:46:00,0.54435,0.5444,0.54435,0.5444,3400000.0
2008-12-11 01:47:00,0.5444,0.5444,0.5443,0.54435,4000000.0
2008-12-11 01:48:00,0.5444,0.5444,0.5444,0.5444,4600000.0
2008-12-11 01:49:00,0.5444,0.5444,0.5444,0.5444,1000000.0
2008-12-11 01:50:00,0.54444,0.54463,0.54444,0.54459,13400000.0
2008-12-11 01:51:00,0.54445,0.54455,0.54445,0.54455,3600000.0
2008-12-11 01:52:00,0.54455,0.54455,0.5445,0.5445,3200000.0
2008-12-11 01:53:00,0.54445,0.54445,0.54445,0.54445,1000000.0
2008-12-11 01:54:00,0.54455,0.54455,0.54455,0.54455,3200000.0
2008-12-11 01:55:00,0.54455,0.5446,0.54455,0.5446,6000000.0
2008-12-11 01:56:00,0.54445,0.54445,0.54445,0.54445,1000000.0
2008-12-11 01:57:00,0.54435,0.54435,0.54415,0.54425,22000000.0
2008-12-11 01:58:00,0.5443,0.54445,0.5443,0.54445,9200000.0
2008-12-11 01:59:00,0.5444,0.5444,0.5439,0.5443,120400000.0
2008-12-11 02:00:00,0.54435,0.5445,0.54435,0.5444,9800000.0
2008-12-11 02:01:00,0.5444,0.5445,0.5444,0.5445,6400000.0
2008-12-11 02:02:00,0.54445,0.5445,0.54445,0.54445,5600000.0
2008-12-11 02:03:00,0.54397,0.54413,0.5439,0.54404,40800000.0
2008-12-11 02:04:00,0.54445,0.54445,0.54435,0.54445,4200000.0
2008-12-11 02:05:00,0.54445,0.54445,0.54445,0.54445,1000000.0
2008-12-11 02:06:00,0.54425,0.5443,0.54425,0.5443,4800000.0
2008-12-11 02:07:00,0.5443,0.5443,0.5443,0.5443,1000000.0
2008-12-11 02:08:00,0.54425,0.54425,0.54425,0.54425,1800000.0
2008-12-11 02:09:00,0.5441,0.5441,0.54405,0.54405,10200000.0
2008-12-11 02:10:00,0.54405,0.5441,0.544,0.5441,13600000.0
2008-12-11 02:11:00,0.5441,0.5441,0.5441,0.5441,1000000.0
2008-12-11 02:12:00,0.5441,0.5443,0.54405,0.5443,18200000.0
2008-12-11 02:13:00,0.5444,0.5445,0.54425,0.5443,25900000.0
2008-12-11 02:14:00,0.54425,0.54425,0.54425,0.54425,2800000.0
2008-12-11 02:15:00,0.54425,0.5443,0.5442,0.54425,11400000.0
2008-12-11 02:16:00,0.54425,0.54445,0.54425,0.54445,8200000.0
2008-12-11 02:17:00,0.54435,0.54445,0.5443,0.54445,4000000.0
2008-12-11 02:18:00,0.54435,0.54445,0.5443,0.54445,4000000.0
2008-12-11 02:19:00,0.54419,0.54419,0.54411,0.54411,2000000.0
2008-12-11 02:20:00,0.5444,0.5444,0.5444,0.5444,1000000.0
2008-12-11 02:21:00,0.5443,0.5444,0.5443,0.5444,3400000.0
2008-12-11 02:22:00,0.5443,0.5444,0.5443,0.5444,5800000.0
2008-12-11 02:23:00,0.54435,0.54435,0.5442,0.54435,10800000.0
2008-12-11 02:24:00,0.54435,0.54445,0.54425,0.5444,27000000.0
2008-12-11 02:25:00,0.5444,0.54445,0.54435,0.5444,10200000.0
2008-12-11 02:26:00,0.5443,0.5443,0.5442,0.5442,10000000.0
2008-12-11 02:27:00,0.5443,0.5443,0.5442,0.5442,6200000.0
2008-12-11 02:28:00,0.5442,0.5443,0.5442,0.54425,8400000.0
2008-12-11 02:29:00,0.5442,0.5444,0.5441,0.5442,14600000.0
2008-12-11 02:30:00,0.5442,0.54495,0.5442,0.5443,58400000.0
2008-12-11 02:31:00,0.5447,0.54515,0.54425,0.5449,57400000.0
2008-12-11 02:32:00,0.54505,0.5456,0.5449,0.54515,39600000.0
2008-12-11 02:33:00,0.54515,0.54515,0.5442,0.54425,48800000.0
2008-12-11 02:34:00,0.54425,0.5445,0.54405,0.54435,29600000.0
2008-12-11 02:35:00,0.54435,0.54465,0.54365,0.54365,44000000.0
2008-12-11 02:36:00,0.544,0.5443,0.544,0.5443,15800000.0
2008-12-11 02:37:00,0.5443,0.5443,0.5439,0.5439,7600000.0
2008-12-11 02:38:00,0.5439,0.5441,0.5439,0.5439,52600000.0
2008-12-11 02:39:00,0.54395,0.54405,0.5439,0.54395,26600000.0
2008-12-11 02:40:00,0.54395,0.54405,0.54395,0.54395,4800000.0
2008-12-11 02:41:00,0.5439,0.54405,0.5439,0.54395,14600000.0
2008-12-11 02:42:00,0.5439,0.54395,0.5437,0.54395,26600000.0
2008-12-11 02:43:00,0.5439,0.5441,0.5437,0.54395,29200000.0
2008-12-11 02:44:00,0.544,0.5441,0.544,0.544,4000000.0
2008-12-11 02:45:00,0.5439,0.54405,0.5437,0.5439,10200000.0
2008-12-11 02:46:00,0.54353,0.54362,0.54343,0.54348,43200000.0
2008-12-11 02:47:00,0.54395,0.54395,0.5438,0.54395,8000000.0
2008-12-11 02:48:00,0.544,0.54425,0.544,0.5442,8400000.0
2008-12-11 02:49:00,0.54415,0.54415,0.54405,0.54405,3400000.0
2008-12-11 02:50:00,0.5439,0.544,0.5439,0.5439,8400000.0
2008-12-11 02:51:00,0.5439,0.5439,0.5439,0.5439,3400000.0
2008-12-11 02:52:00,0.5439,0.5439,0.5439,0.5439,1200000.0
2008-12-11 02:53:00,0.54395,0.5444,0.54375,0.54375,23600000.0
2008-12-11 02:54:00,0.544,0.54435,0.544,0.54435,12200000.0
2008-12-11 02:55:00,0.5442,0.5443,0.5441,0.54415,34400000.0
2008-12-11 02:56:00,0.54425,0.54425,0.5441,0.5441,5800000.0
2008-12-11 02:57:00,0.5441,0.5442,0.5441,0.54415,10600000.0
2008-12-11 02:58:00,0.54415,0.5445,0.54415,0.5445,15000000.0
2008-12-11 02:59:00,0.5445,0.5446,0.5445,0.5446,11200000.0
2008-12-11 03:00:00,0.5445,0.5446,0.5445,0.5446,2600000.0
2008-12-11 03:01:00,0.5445,0.5446,0.5445,0.5446,5400000.0
2008-12-11 03:02:00,0.5445,0.5446,0.5445,0.5446,3600000.0
2008-12-11 03:03:00,0.5445,0.5445,0.5445,0.5445,1600000.0
2008-12-11 03:04:00,0.5445,0.54465,0.5445,0.54465,5800000.0
2008-12-11 03:05:00,0.5445,0.54465,0.5445,0.54465,2800000.0
2008-12-11 03:06:00,0.54465,0.54465,0.5445,0.54465,8800000.0
2008-12-11 03:07:00,0.54465,0.54495,0.54465,0.54495,6400000.0
2008-12-11 03:08:00,0.5449,0.54495,0.5448,0.54485,9800000.0
2008-12-11 03:09:00,0.54485,0.54495,0.5448,0.54485,18000000.0
2008-12-11 03:10:00,0.54475,0.54485,0.5445,0.54475,19800000.0
2008-12-11 03:11:00,0.5448,0.5448,0.5447,0.5448,7000000.0
2008-12-11 03:12:00,0.54495,0.54495,0.54425,0.5443,24600000.0
2008-12-11 03:13:00,0.5444,0.5445,0.5441,0.54415,28600000.0
2008-12-11 03:14:00,0.54405,0.5443,0.54405,0.5443,9000000.0
2008-12-11 03:15:00,0.5443,0.5443,0.5443,0.5443,6000000.0
2008-12-11 03:16:00,0.54435,0.54435,0.5443,0.5443,9400000.0
2008-12-11 03:17:00,0.5443,0.54435,0.5442,0.5443,15600000.0
2008-12-11 03:18:00,0.5444,0.5444,0.5443,0.54435,3600000.0
2008-12-11 03:19:00,0.5443,0.5443,0.5443,0.5443,2400000.0
2008-12-11 03:20:00,0.5442,0.5442,0.5442,0.5442,1200000.0
2008-12-11 03:21:00,0.54425,0.5445,0.54425,0.5445,9400000.0
2008-12-11 03:22:00,0.5446,0.54465,0.5446,0.54465,3000000.0
2008-12-11 03:23:00,0.5445,0.5445,0.5445,0.5445,1000000.0
2008-12-11 03:24:00,0.54465,0.54465,0.5445,0.5445,2000000.0
2008-12-11 03:25:00,0.54455,0.54465,0.5444,0.54455,12600000.0
2008-12-11 03:26:00,0.54455,0.54455,0.54445,0.54455,6600000.0
2008-12-11 03:27:00,0.54455,0.54455,0.54455,0.54455,1000000.0
2008-12-11 03:28:00,0.54455,0.54475,0.54455,0.54475,12000000.0
2008-12-11 03:29:00,0.54475,0.5448,0.54465,0.54475,8800000.0
2008-12-11 03:30:00,0.5448,0.5448,0.5448,0.5448,2000000.0
2008-12-11 03:31:00,0.5448,0.5448,0.54475,0.54475,2000000.0
2008-12-11 03:32:00,0.5447,0.5449,0.54465,0.54465,24200000.0
2008-12-11 03:33:00,0.5447,0.5448,0.5447,0.5447,11000000.0
2008-12-11 03:34:00,0.54445,0.54475,0.54405,0.5441,38000000.0
2008-12-11 03:35:00,0.5441,0.54425,0.5441,0.54425,9000000.0
2008-12-11 03:36:00,0.5442,0.54485,0.5442,0.54485,39600000.0
2008-12-11 03:37:00,0.5447,0.5447,0.5447,0.5447,1000000.0
2008-12-11 03:38:00,0.54475,0.54545,0.5446,0.5454,29800000.0
2008-12-11 03:39:00,0.54545,0.54555,0.54535,0.54545,21200000.0
2008-12-11 03:40:00,0.54545,0.54545,0.545,0.545,15000000.0
2008-12-11 03:41:00,0.54495,0.54495,0.5449,0.54495,10600000.0
2008-12-11 03:42:00,0.54495,0.54495,0.5449,0.54495,7400000.0
2008-12-11 03:43:00,0.545,0.5451,0.545,0.5451,12800000.0
2008-12-11 03:44:00,0.5451,0.54545,0.5451,0.54535,27600000.0
2008-12-11 03:45:00,0.5453,0.5454,0.54515,0.54515,13600000.0
2008-12-11 03:46:00,0.545,0.54505,0.545,0.54505,7200000.0
2008-12-11 03:47:00,0.54505,0.54505,0.54505,0.54505,4800000.0
2008-12-11 03:48:00,0.54505,0.54515,0.54495,0.5451,16800000.0
2008-12-11 03:49:00,0.54465,0.54468,0.54444,0.5446,28400000.0
2008-12-11 03:50:00,0.5451,0.5451,0.54505,0.5451,5000000.0
2008-12-11 03:51:00,0.54456,0.5448,0.54447,0.5448,10000000.0
2008-12-11 03:52:00,0.54515,0.54515,0.54515,0.54515,2000000.0
2008-12-11 03:53:00,0.54515,0.54515,0.54515,0.54515,1000000.0
2008-12-11 03:54:00,0.54515,0.54515,0.5451,0.5451,2000000.0
2008-12-11 03:55:00,0.5451,0.5451,0.545,0.5451,6600000.0
2008-12-11 03:56:00,0.5451,0.5451,0.54505,0.5451,3000000.0
2008-12-11 03:57:00,0.5451,0.5452,0.5451,0.54515,8000000.0
2008-12-11 03:58:00,0.54515,0.54515,0.5447,0.5448,8200000.0
2008-12-11 03:59:00,0.5448,0.5451,0.5445,0.54495,60000000.0
2008-12-11 04:00:00,0.545,0.5451,0.54495,0.5451,18400000.0
2008-12-11 04:01:00,0.545,0.5451,0.54495,0.5451,14000000.0
2008-12-11 04:02:00,0.545,0.5452,0.545,0.5452,3000000.0
2008-12-11 04:03:00,0.5451,0.5451,0.54505,0.54505,8000000.0
2008-12-11 04:04:00,0.545,0.545,0.545,0.545,8000000.0
2008-12-11 04:05:00,0.545,0.545,0.545,0.545,6000000.0
2008-12-11 04:06:00,0.545,0.545,0.545,0.545,6000000.0
2008-12-11 04:07:00,0.5448,0.54485,0.5448,0.54485,6000000.0
2008-12-11 04:08:00,0.54475,0.54475,0.5447,0.5447,12200000.0
2008-12-11 04:09:00,0.5447,0.5448,0.5447,0.5447,6400000.0
2008-12-11 04:10:00,0.54475,0.54485,0.5447,0.54485,11600000.0
2008-12-11 04:11:00,0.54485,0.54485,0.5447,0.54485,8400000.0
2008-12-11 04:12:00,0.5448,0.5448,0.5447,0.5448,4000000.0
2008-12-11 04:13:00,0.54485,0.54485,0.5447,0.5447,12000000.0
2008-12-11 04:14:00,0.54475,0.54475,0.54475,0.54475,2000000.0
2008-12-11 04:15:00,0.5449,0.5449,0.54465,0.5448,5000000.0
2008-12-11 04:16:00,0.5448,0.5448,0.5447,0.5447,3000000.0
2008-12-11 04:17:00,0.5447,0.5449,0.5447,0.5449,5400000.0
2008-12-11 04:18:00,0.54505,0.54525,0.54505,0.54525,6000000.0
2008-12-11 04:19:00,0.54525,0.54565,0.5452,0.5456,47200000.0
2008-12-11 04:20:00,0.54555,0.54555,0.5455,0.5455,15400000.0
2008-12-11 04:21:00,0.54545,0.54545,0.5452,0.5454,25000000.0
2008-12-11 04:22:00,0.54545,0.54545,0.5454,0.5454,2000000.0
2008-12-11 04:23:00,0.54545,0.54545,0.5454,0.5454,5000000.0
2008-12-11 04:24:00,0.5454,0.5454,0.5454,0.5454,2000000.0
2008-12-11 04:25:00,0.5454,0.5454,0.5454,0.5454,3000000.0
2008-12-11 04:26:00,0.5454,0.5454,0.5454,0.5454,2000000.0
2008-12-11 04:27:00,0.5454,0.5454,0.5454,0.5454,3000000.0
2008-12-11 04:28:00,0.5454,0.5454,0.5454,0.5454,1000000.0
2008-12-11 04:29:00,0.54493,0.54536,0.54493,0.5453,7200000.0
2008-12-11 04:30:00,0.5453,0.5453,0.5453,0.5453,1200000.0
2008-12-11 04:31:00,0.54518,0.5452,0.54503,0.54516,29800000.0
2008-12-11 04:32:00,0.54522,0.54531,0.54499,0.54503,25800000.0
2008-12-11 04:33:00,0.5454,0.5454,0.5454,0.5454,2000000.0
2008-12-11 04:34:00,0.5454,0.5454,0.5454,0.5454,4000000.0
2008-12-11 04:35:00,0.5455,0.5455,0.5455,0.5455,1000000.0
2008-12-11 04:36:00,0.5455,0.5455,0.5454,0.5454,6000000.0
2008-12-11 04:37:00,0.54521,0.54536,0.54513,0.54522,49800000.0
2008-12-11 04:38:00,0.5454,0.5454,0.5454,0.5454,1000000.0
2008-12-11 04:39:00,0.5454,0.5454,0.54535,0.54535,13000000.0
2008-12-11 04:40:00,0.5454,0.5454,0.5452,0.5452,4000000.0
2008-12-11 04:41:00,0.5452,0.5452,0.5452,0.5452,4000000.0
2008-12-11 04:42:00,0.5452,0.5453,0.5452,0.5453,4000000.0
2008-12-11 04:43:00,0.5453,0.5453,0.5453,0.5453,2000000.0
2008-12-11 04:44:00,0.54502,0.54521,0.54465,0.54479,78000000.0
2008-12-11 04:45:00,0.5453,0.5453,0.5453,0.5453,4000000.0
2008-12-11 04:46:00,0.5453,0.5454,0.5453,0.5454,3000000.0
2008-12-11 04:47:00,0.54485,0.54488,0.54485,0.54488,3200000.0
2008-12-11 04:48:00,0.5455,0.5455,0.5452,0.5452,8400000.0
2008-12-11 04:49:00,0.54499,0.54525,0.54497,0.54507,21200000.0
2008-12-11 04:50:00,0.5452,0.5452,0.5452,0.5452,3000000.0
2008-12-11 04:51:00,0.5452,0.5452,0.5451,0.5451,3000000.0
2008-12-11 04:52:00,0.545,0.5453,0.545,0.5453,7000000.0
2008-12-11 04:53:00,0.5453,0.5453,0.5451,0.5451,3000000.0
2008-12-11 04:54:00,0.5451,0.5451,0.5451,0.5451,2000000.0
2008-12-11 04:55:00,0.5452,0.5454,0.5452,0.5454,4000000.0
2008-12-11 04:56:00,0.54481,0.54502,0.54474,0.54476,23000000.0
2008-12-11 04:57:00,0.54478,0.545,0.54463,0.54479,25600000.0
2008-12-11 04:58:00,0.54499,0.54508,0.54496,0.54508,8800000.0
2008-12-11 04:59:00,0.5455,0.5455,0.5454,0.5454,4400000.0
2008-12-11 05:00:00,0.5454,0.5454,0.5454,0.5454,6000000.0
2008-12-11 05:01:00,0.5454,0.54545,0.5454,0.54545,2200000.0
2008-12-11 05:02:00,0.54545,0.54545,0.5454,0.54545,3200000.0
2008-12-11 05:03:00,0.54545,0.5455,0.54545,0.5455,5000000.0
2008-12-11 05:04:00,0.5455,0.5456,0.5455,0.5456,2600000.0
2008-12-11 05:05:00,0.5456,0.5457,0.5455,0.5455,9000000.0
2008-12-11 05:06:00,0.5456,0.5456,0.5456,0.5456,3000000.0
2008-12-11 05:07:00,0.5456,0.5456,0.5456,0.5456,3000000.0
2008-12-11 05:08:00,0.5456,0.5456,0.5456,0.5456,2000000.0
2008-12-11 05:09:00,0.5456,0.5457,0.5456,0.5457,5000000.0
2008-12-11 05:10:00,0.5456,0.5457,0.5456,0.5457,5000000.0
2008-12-11 05:11:00,0.5457,0.5457,0.5457,0.5457,2000000.0
2008-12-11 05:12:00,0.54508,0.5455,0.54479,0.54535,9600000.0
2008-12-11 05:13:00,0.5457,0.5457,0.5457,0.5457,3000000.0
2008-12-11 05:14:00,0.5456,0.5456,0.5456,0.5456,7000000.0
2008-12-11 05:15:00,0.5456,0.5456,0.5455,0.5455,10000000.0
2008-12-11 05:16:00,0.54555,0.5457,0.5455,0.5456,12000000.0
2008-12-11 05:17:00,0.5456,0.5457,0.5456,0.5456,4000000.0
2008-12-11 05:18:00,0.5456,0.5459,0.5456,0.5459,6000000.0
2008-12-11 05:19:00,0.5458,0.5459,0.5456,0.5458,13200000.0
2008-12-11 05:20:00,0.5459,0.5461,0.5457,0.5458,18400000.0
2008-12-11 05:21:00,0.54585,0.5459,0.54585,0.5459,5000000.0
2008-12-11 05:22:00,0.5459,0.5461,0.54555,0.5456,35000000.0
2008-12-11 05:23:00,0.5456,0.5456,0.5456,0.5456,1000000.0
2008-12-11 05:24:00,0.5456,0.5456,0.5455,0.54555,4000000.0
2008-12-11 05:25:00,0.5455,0.5455,0.5455,0.5455,4000000.0
2008-12-11 05:26:00,0.5455,0.5456,0.5455,0.5455,5800000.0
2008-12-11 05:27:00,0.5455,0.5455,0.5455,0.5455,2000000.0
2008-12-11 05:28:00,0.5457,0.5457,0.5454,0.5454,11000000.0
2008-12-11 05:29:00,0.5455,0.5455,0.5455,0.5455,3000000.0
2008-12-11 05:30:00,0.5455,0.5457,0.54545,0.54565,26000000.0
2008-12-11 05:31:00,0.5455,0.5455,0.54545,0.5455,11200000.0
2008-12-11 05:32:00,0.54508,0.54518,0.54493,0.54493,15800000.0
2008-12-11 05:33:00,0.54497,0.54521,0.54497,0.54519,10600000.0
2008-12-11 05:34:00,0.5455,0.5455,0.5455,0.5455,1000000.0
2008-12-11 05:35:00,0.54493,0.5452,0.54484,0.54499,27000000.0
2008-12-11 05:36:00,0.54491,0.5453,0.54488,0.54493,10600000.0
2008-12-11 05:37:00,0.54486,0.54508,0.54485,0.54501,5200000.0
2008-12-11 05:38:00,0.54518,0.54529,0.54492,0.54529,10400000.0
2008-12-11 05:39:00,0.5457,0.5457,0.5455,0.5457,3000000.0
2008-12-11 05:40:00,0.54555,0.5458,0.5455,0.5457,9200000.0
2008-12-11 05:41:00,0.5457,0.54605,0.5454,0.54605,12600000.0
2008-12-11 05:42:00,0.5461,0.5461,0.54555,0.54555,23000000.0
2008-12-11 05:43:00,0.54555,0.54555,0.5455,0.5455,2000000.0
2008-12-11 05:44:00,0.54555,0.5457,0.54555,0.5457,2000000.0
2008-12-11 05:45:00,0.5458,0.5458,0.5458,0.5458,2000000.0
2008-12-11 05:46:00,0.54564,0.54565,0.54547,0.54552,10600000.0
2008-12-11 05:47:00,0.5455,0.54562,0.54537,0.54544,14800000.0
2008-12-11 05:48:00,0.54575,0.5459,0.54575,0.5459,6000000.0
2008-12-11 05:49:00,0.54585,0.54585,0.5457,0.54585,8200000.0
2008-12-11 05:50:00,0.54575,0.5462,0.5457,0.5462,11600000.0
2008-12-11 05:51:00,0.5462,0.5462,0.5462,0.5462,1000000.0
2008-12-11 05:52:00,0.54578,0.54599,0.54577,0.54592,25000000.0
2008-12-11 05:53:00,0.5462,0.5462,0.5462,0.5462,1000000.0
2008-12-11 05:54:00,0.5462,0.5462,0.54615,0.54615,2000000.0
2008-12-11 05:55:00,0.54615,0.54615,0.5458,0.5459,10800000.0
2008-12-11 05:56:00,0.5461,0.54635,0.5459,0.5459,20200000.0
2008-12-11 05:57:00,0.5459,0.5459,0.5457,0.5457,47800000.0
2008-12-11 05:58:00,0.5457,0.54595,0.5457,0.5458,21000000.0
2008-12-11 05:59:00,0.54515,0.5453,0.54504,0.54526,15200000.0
2008-12-11 06:00:00,0.54585,0.5459,0.5458,0.5459,11000000.0
2008-12-11 06:01:00,0.5459,0.5459,0.5458,0.5458,2000000.0
2008-12-11 06:02:00,0.54511,0.54551,0.54511,0.54525,8000000.0
2008-12-11 06:03:00,0.5454,0.54544,0.54534,0.54542,9600000.0
2008-12-11 06:04:00,0.54548,0.54552,0.54519,0.54552,18000000.0
2008-12-11 06:05:00,0.5458,0.5458,0.5455,0.5455,6600000.0
2008-12-11 06:06:00,0.54565,0.54565,0.54565,0.54565,3000000.0
2008-12-11 06:07:00,0.54565,0.54575,0.54565,0.54575,2000000.0
2008-12-11 06:08:00,0.54575,0.54575,0.54575,0.54575,1000000.0
2008-12-11 06:09:00,0.54541,0.5456,0.54529,0.54532,46400000.0
2008-12-11 06:10:00,0.5457,0.5457,0.5457,0.5457,1000000.0
2008-12-11 06:11:00,0.5457,0.54575,0.5456,0.5456,11800000.0
2008-12-11 06:12:00,0.5456,0.5456,0.5455,0.5455,2000000.0
2008-12-11 06:13:00,0.5457,0.5458,0.5457,0.5458,7800000.0
2008-12-11 06:14:00,0.5459,0.5459,0.5459,0.5459,1000000.0
2008-12-11 06:15:00,0.54525,0.54555,0.54516,0.54517,29600000.0
2008-12-11 06:16:00,0.54554,0.54561,0.54524,0.54548,40000000.0
2008-12-11 06:17:00,0.54538,0.54549,0.54501,0.54516,16600000.0
2008-12-11 06:18:00,0.5459,0.5459,0.5459,0.5459,1000000.0
2008-12-11 06:19:00,0.5459,0.5459,0.5457,0.5457,3600000.0
2008-12-11 06:20:00,0.5457,0.5459,0.5457,0.5459,6400000.0
2008-12-11 06:21:00,0.5459,0.5459,0.5459,0.5459,2000000.0
2008-12-11 06:22:00,0.5459,0.5459,0.5459,0.5459,1000000.0
2008-12-11 06:23:00,0.54585,0.5459,0.54585,0.5459,8000000.0
2008-12-11 06:24:00,0.5459,0.5459,0.54575,0.54575,7000000.0
2008-12-11 06:25:00,0.5458,0.5458,0.5457,0.5457,4000000.0
2008-12-11 06:26:00,0.5457,0.5457,0.5457,0.5457,7000000.0
2008-12-11 06:27:00,0.54537,0.54558,0.54522,0.54541,14400000.0
2008-12-11 06:28:00,0.5455,0.54557,0.54547,0.54547,6600000.0
2008-12-11 06:29:00,0.5457,0.5457,0.5457,0.5457,2000000.0
2008-12-11 06:30:00,0.5457,0.54595,0.54565,0.54595,20800000.0
2008-12-11 06:31:00,0.546,0.54605,0.54595,0.54595,7400000.0
2008-12-11 06:32:00,0.546,0.54625,0.5459,0.546,18000000.0
2008-12-11 06:33:00,0.546,0.546,0.54595,0.54595,5400000.0
2008-12-11 06:34:00,0.54595,0.546,0.5458,0.5458,12800000.0
2008-12-11 06:35:00,0.5458,0.54625,0.54575,0.54605,25000000.0
2008-12-11 06:36:00,0.5461,0.54625,0.5461,0.54625,9000000.0
2008-12-11 06:37:00,0.5463,0.5464,0.54625,0.54625,9200000.0
2008-12-11 06:38:00,0.54615,0.54615,0.54595,0.546,16200000.0
2008-12-11 06:39:00,0.54558,0.54593,0.54558,0.54577,21400000.0
2008-12-11 06:40:00,0.546,0.546,0.54595,0.546,13600000.0
2008-12-11 06:41:00,0.546,0.546,0.546,0.546,4000000.0
2008-12-11 06:42:00,0.546,0.546,0.546,0.546,7000000.0
2008-12-11 06:43:00,0.546,0.546,0.546,0.546,2000000.0
2008-12-11 06:44:00,0.546,0.546,0.546,0.546,2000000.0
2008-12-11 06:45:00,0.546,0.546,0.546,0.546,2000000.0
2008-12-11 06:46:00,0.546,0.546,0.54575,0.54575,10200000.0
2008-12-11 06:47:00,0.54575,0.5458,0.54575,0.5458,6000000.0
2008-12-11 06:48:00,0.54575,0.54585,0.54565,0.54585,12000000.0
2008-12-11 06:49:00,0.54595,0.54595,0.54595,0.54595,1000000.0
2008-12-11 06:50:00,0.54584,0.54617,0.54575,0.5458,38000000.0
2008-12-11 06:51:00,0.54575,0.54611,0.54568,0.54568,49400000.0
2008-12-11 06:52:00,0.54563,0.54591,0.5456,0.54588,76000000.0
2008-12-11 06:53:00,0.54585,0.54595,0.5457,0.54575,12800000.0
2008-12-11 06:54:00,0.5457,0.5457,0.5457,0.5457,1000000.0
2008-12-11 06:55:00,0.5456,0.5456,0.5452,0.5452,7600000.0
2008-12-11 06:56:00,0.5454,0.5455,0.5454,0.54545,6000000.0
2008-12-11 06:57:00,0.54545,0.5455,0.54545,0.5455,4000000.0
2008-12-11 06:58:00,0.54545,0.5455,0.54545,0.5455,2000000.0
2008-12-11 06:59:00,0.54545,0.54545,0.54545,0.54545,1000000.0
2008-12-11 07:00:00,0.5455,0.5455,0.5455,0.5455,1000000.0
2008-12-11 07:01:00,0.5455,0.5455,0.5455,0.5455,1000000.0
2008-12-11 07:02:00,0.5454,0.5455,0.5454,0.5455,6800000.0
2008-12-11 07:03:00,0.5454,0.5455,0.5454,0.5455,6800000.0
2008-12-11 07:04:00,0.5454,0.5455,0.5454,0.5455,3800000.0
2008-12-11 07:05:00,0.5454,0.54555,0.5454,0.5455,11400000.0
2008-12-11 07:06:00,0.54545,0.5455,0.54545,0.5455,8000000.0
2008-12-11 07:07:00,0.54555,0.54555,0.54545,0.54555,5400000.0
2008-12-11 07:08:00,0.54555,0.54575,0.54545,0.54575,13400000.0
2008-12-11 07:09:00,0.54575,0.54575,0.5456,0.5456,7000000.0
2008-12-11 07:10:00,0.5456,0.5456,0.54545,0.54555,6800000.0
2008-12-11 07:11:00,0.5456,0.5456,0.5456,0.5456,1000000.0
2008-12-11 07:12:00,0.54555,0.5456,0.54555,0.5456,5800000.0
2008-12-11 07:13:00,0.54555,0.5456,0.54555,0.5456,5800000.0
2008-12-11 07:14:00,0.54555,0.5456,0.54555,0.5456,5800000.0
2008-12-11 07:15:00,0.54555,0.54565,0.54555,0.54565,5800000.0
2008-12-11 07:16:00,0.54555,0.54565,0.54555,0.54565,5800000.0
2008-12-11 07:17:00,0.54555,0.54555,0.54555,0.54555,4800000.0
2008-12-11 07:18:00,0.54565,0.54565,0.54555,0.54555,5800000.0
2008-12-11 07:19:00,0.54555,0.54555,0.54555,0.54555,4800000.0
2008-12-11 07:20:00,0.54565,0.54565,0.54545,0.54545,6800000.0
2008-12-11 07:21:00,0.5456,0.5457,0.5456,0.5457,4000000.0
2008-12-11 07:22:00,0.5456,0.5456,0.5452,0.5452,6000000.0
2008-12-11 07:23:00,0.5452,0.5454,0.5451,0.5452,17000000.0
2008-12-11 07:24:00,0.54515,0.5454,0.54515,0.54535,39800000.0
2008-12-11 07:25:00,0.5452,0.54635,0.5452,0.5461,51000000.0
2008-12-11 07:26:00,0.5461,0.5461,0.54545,0.54545,9600000.0
2008-12-11 07:27:00,0.54535,0.54635,0.54535,0.54635,38800000.0
2008-12-11 07:28:00,0.5465,0.5465,0.5465,0.5465,5000000.0
2008-12-11 07:29:00,0.5465,0.5466,0.5465,0.5466,5000000.0
2008-12-11 07:30:00,0.5468,0.5475,0.5468,0.54715,18000000.0
2008-12-11 07:31:00,0.5472,0.54765,0.54715,0.5474,32800000.0
2008-12-11 07:32:00,0.54735,0.54735,0.54675,0.5469,65800000.0
2008-12-11 07:33:00,0.5469,0.54695,0.5469,0.54695,72200000.0
2008-12-11 07:34:00,0.5469,0.5472,0.5461,0.5463,179000000.0
2008-12-11 07:35:00,0.54635,0.54695,0.5459,0.54685,53200000.0
2008-12-11 07:36:00,0.54685,0.54685,0.54615,0.54645,53600000.0
2008-12-11 07:37:00,0.54645,0.54645,0.54645,0.54645,1000000.0
2008-12-11 07:38:00,0.54645,0.54645,0.54645,0.54645,1000000.0
2008-12-11 07:39:00,0.5465,0.5465,0.5465,0.5465,14600000.0
2008-12-11 07:40:00,0.5466,0.54735,0.5466,0.54735,21600000.0
2008-12-11 07:41:00,0.54735,0.5476,0.54685,0.5476,102200000.0
2008-12-11 07:42:00,0.54765,0.5482,0.5476,0.548,20600000.0
2008-12-11 07:43:00,0.54795,0.54795,0.54735,0.54765,43800000.0
2008-12-11 07:44:00,0.54765,0.54775,0.54765,0.5477,12000000.0
2008-12-11 07:45:00,0.54765,0.54785,0.54765,0.54765,15200000.0
2008-12-11 07:46:00,0.54765,0.54765,0.54745,0.54745,18600000.0
2008-12-11 07:47:00,0.54745,0.54745,0.54705,0.5471,34400000.0
2008-12-11 07:48:00,0.5473,0.5473,0.54695,0.54725,22600000.0
2008-12-11 07:49:00,0.54725,0.54745,0.5472,0.54745,9800000.0
2008-12-11 07:50:00,0.54745,0.54745,0.54745,0.54745,2400000.0
2008-12-11 07:51:00,0.54745,0.54745,0.54745,0.54745,2400000.0
2008-12-11 07:52:00,0.54745,0.54785,0.54715,0.54785,78200000.0
2008-12-11 07:53:00,0.54785,0.54785,0.5471,0.5472,21600000.0
2008-12-11 07:54:00,0.54735,0.54745,0.5469,0.54725,26800000.0
2008-12-11 07:55:00,0.54735,0.54735,0.54735,0.54735,3000000.0
2008-12-11 07:56:00,0.54735,0.54755,0.5473,0.5473,11000000.0
2008-12-11 07:57:00,0.54735,0.54755,0.54735,0.5474,10200000.0
2008-12-11 07:58:00,0.54745,0.5475,0.5474,0.5474,6000000.0
2008-12-11 07:59:00,0.5475,0.54815,0.5475,0.54775,20800000.0
2008-12-11 08:00:00,0.5478,0.54785,0.5477,0.5477,13600000.0
2008-12-11 08:01:00,0.5477,0.5477,0.54735,0.5475,8400000.0
2008-12-11 08:02:00,0.5475,0.5477,0.5475,0.54755,11400000.0
2008-12-11 08:03:00,0.54765,0.54765,0.5474,0.5474,48600000.0
2008-12-11 08:04:00,0.5474,0.54765,0.54665,0.5476,56000000.0
2008-12-11 08:05:00,0.5476,0.5477,0.54745,0.5477,31600000.0
2008-12-11 08:06:00,0.5477,0.54785,0.54735,0.5476,68800000.0
2008-12-11 08:07:00,0.5475,0.54755,0.5473,0.5473,44400000.0
2008-12-11 08:08:00,0.54735,0.5478,0.5473,0.5473,50600000.0
2008-12-11 08:09:00,0.54765,0.54815,0.54765,0.5479,65000000.0
2008-12-11 08:10:00,0.5479,0.5479,0.54685,0.5474,73800000.0
2008-12-11 08:11:00,0.5476,0.5476,0.5473,0.5475,34200000.0
2008-12-11 08:12:00,0.5476,0.5477,0.54675,0.5475,25400000.0
2008-12-11 08:13:00,0.5471,0.5474,0.54705,0.5474,5000000.0
2008-12-11 08:14:00,0.54745,0.5476,0.54685,0.547,56200000.0
2008-12-11 08:15:00,0.5472,0.54765,0.5472,0.5475,24000000.0
2008-12-11 08:16:00,0.5475,0.54755,0.5472,0.54725,35800000.0
2008-12-11 08:17:00,0.54725,0.5474,0.54725,0.5474,21000000.0
2008-12-11 08:18:00,0.5473,0.5473,0.54695,0.5473,63000000.0
2008-12-11 08:19:00,0.5473,0.5473,0.5473,0.5473,4000000.0
2008-12-11 08:20:00,0.54724,0.54734,0.54716,0.54716,19800000.0
2008-12-11 08:21:00,0.5473,0.5473,0.5471,0.5471,8600000.0
2008-12-11 08:22:00,0.547,0.547,0.54695,0.54695,3200000.0
2008-12-11 08:23:00,0.54695,0.54725,0.5468,0.54725,23800000.0
2008-12-11 08:24:00,0.54725,0.54725,0.54725,0.54725,9600000.0
2008-12-11 08:25:00,0.54725,0.54745,0.54725,0.5473,54200000.0
2008-12-11 08:26:00,0.5473,0.548,0.54715,0.548,127400000.0
2008-12-11 08:27:00,0.5482,0.5482,0.548,0.548,9000000.0
2008-12-11 08:28:00,0.548,0.5485,0.548,0.5485,24200000.0
2008-12-11 08:29:00,0.5486,0.5486,0.5484,0.54845,13600000.0
2008-12-11 08:30:00,0.54865,0.5487,0.5485,0.5487,6200000.0
2008-12-11 08:31:00,0.54875,0.54915,0.54875,0.54895,9000000.0
2008-12-11 08:32:00,0.549,0.549,0.5486,0.54865,6600000.0
2008-12-11 08:33:00,0.54865,0.54865,0.54845,0.5485,9200000.0
2008-12-11 08:34:00,0.5484,0.5484,0.5483,0.5483,99800003.0
2008-12-11 08:35:00,0.5483,0.5483,0.54785,0.548,40000000.0
2008-12-11 08:36:00,0.548,0.548,0.54795,0.548,11600000.0
2008-12-11 08:37:00,0.548,0.5481,0.548,0.5481,7800000.0
2008-12-11 08:38:00,0.548,0.54805,0.54795,0.54805,5400000.0
2008-12-11 08:39:00,0.5479,0.5479,0.5472,0.54745,30200000.0
2008-12-11 08:40:00,0.54745,0.54775,0.5473,0.54775,13800000.0
2008-12-11 08:41:00,0.5476,0.54785,0.5476,0.54775,20800000.0
2008-12-11 08:42:00,0.54775,0.54785,0.54765,0.54785,9000000.0
2008-12-11 08:43:00,0.54795,0.54795,0.54795,0.54795,1000000.0
2008-12-11 08:44:00,0.54795,0.548,0.5478,0.54795,5600000.0
2008-12-11 08:45:00,0.548,0.54845,0.548,0.54845,12000000.0
2008-12-11 08:46:00,0.5484,0.5484,0.54805,0.54825,10600000.0
2008-12-11 08:47:00,0.54825,0.5485,0.54815,0.54815,19200000.0
2008-12-11 08:48:00,0.54875,0.549,0.5485,0.549,76400000.0
2008-12-11 08:49:00,0.549,0.54945,0.5488,0.54945,38200000.0
2008-12-11 08:50:00,0.5495,0.5497,0.549,0.5497,41600000.0
2008-12-11 08:51:00,0.5493,0.5501,0.54895,0.5495,104200000.0
2008-12-11 08:52:00,0.5495,0.5495,0.5482,0.5482,63399999.0
2008-12-11 08:53:00,0.548,0.5484,0.54795,0.5484,37000000.0
2008-12-11 08:54:00,0.5484,0.5489,0.5482,0.5489,19600000.0
2008-12-11 08:55:00,0.5489,0.54925,0.5489,0.54915,16200000.0
2008-12-11 08:56:00,0.54905,0.5491,0.54905,0.5491,16400000.0
2008-12-11 08:57:00,0.5491,0.5491,0.5483,0.54895,53600000.0
2008-12-11 08:58:00,0.5489,0.54905,0.54885,0.54885,20000000.0
2008-12-11 08:59:00,0.54885,0.54885,0.5488,0.5488,33600000.0
2008-12-11 09:00:00,0.5489,0.549,0.5475,0.5475,271800000.0
2008-12-11 09:01:00,0.5475,0.5481,0.5475,0.548,141400000.0
2008-12-11 09:02:00,0.54785,0.54855,0.54755,0.54855,40200000.0
2008-12-11 09:03:00,0.5487,0.5488,0.5471,0.5479,120700000.0
2008-12-11 09:04:00,0.5479,0.5479,0.5479,0.5479,9600000.0
2008-12-11 09:05:00,0.5479,0.5479,0.5471,0.5479,93800000.0
2008-12-11 09:06:00,0.5479,0.5485,0.54745,0.5477,111800000.0
2008-12-11 09:07:00,0.54765,0.5481,0.5476,0.5478,32600000.0
2008-12-11 09:08:00,0.5478,0.5479,0.5477,0.5478,9000000.0
2008-12-11 09:09:00,0.548,0.548,0.5478,0.5479,12600000.0
2008-12-11 09:10:00,0.5478,0.5479,0.5478,0.5479,4000000.0
2008-12-11 09:11:00,0.5479,0.548,0.5477,0.5479,8600000.0
2008-12-11 09:12:00,0.5479,0.5479,0.5477,0.5479,7600000.0
2008-12-11 09:13:00,0.5481,0.5481,0.548,0.548,2000000.0
2008-12-11 09:14:00,0.548,0.5482,0.54755,0.5479,15000000.0
2008-12-11 09:15:00,0.5476,0.5481,0.5476,0.5481,10000000.0
2008-12-11 09:16:00,0.5481,0.5483,0.54805,0.5483,11000000.0
2008-12-11 09:17:00,0.5483,0.54885,0.54825,0.54885,112200000.0
2008-12-11 09:18:00,0.5489,0.5489,0.5482,0.5482,25400000.0
2008-12-11 09:19:00,0.5482,0.5482,0.54755,0.54755,45400000.0
2008-12-11 09:20:00,0.54755,0.54865,0.54755,0.54815,178000000.0
2008-12-11 09:21:00,0.54815,0.5482,0.5478,0.5478,46200000.0
2008-12-11 09:22:00,0.54775,0.548,0.5475,0.548,40200000.0
2008-12-11 09:23:00,0.548,0.54815,0.548,0.54815,18200000.0
2008-12-11 09:24:00,0.54815,0.54815,0.54815,0.54815,2200000.0
2008-12-11 09:25:00,0.54815,0.54815,0.54815,0.54815,6200000.0
2008-12-11 09:26:00,0.54815,0.54815,0.54815,0.54815,2200000.0
2008-12-11 09:27:00,0.5483,0.5485,0.5481,0.5481,22000000.0
2008-12-11 09:28:00,0.5482,0.5484,0.5482,0.5484,2000000.0
2008-12-11 09:29:00,0.5484,0.549,0.5484,0.54885,65200000.0
2008-12-11 09:30:00,0.54885,0.5492,0.5486,0.54915,63200000.0
2008-12-11 09:31:00,0.54915,0.5496,0.5489,0.5495,22200000.0
2008-12-11 09:32:00,0.5492,0.5492,0.549,0.549,34800001.0
2008-12-11 09:33:00,0.549,0.549,0.54895,0.549,11400000.0
2008-12-11 09:34:00,0.549,0.549,0.54895,0.549,28200000.0
2008-12-11 09:35:00,0.549,0.5491,0.54895,0.54895,49000000.0
2008-12-11 09:36:00,0.54895,0.5491,0.54895,0.54905,45200000.0
2008-12-11 09:37:00,0.5491,0.54925,0.54905,0.54925,42600000.0
2008-12-11 09:38:00,0.54925,0.5495,0.54895,0.54945,77400000.0
2008-12-11 09:39:00,0.54945,0.5495,0.5482,0.5482,299400000.0
2008-12-11 09:40:00,0.54815,0.54825,0.54815,0.54815,21400000.0
2008-12-11 09:41:00,0.5482,0.5482,0.54805,0.54815,12800000.0
2008-12-11 09:42:00,0.54815,0.54845,0.54815,0.54815,21200000.0
2008-12-11 09:43:00,0.54815,0.54815,0.54815,0.54815,13400000.0
2008-12-11 09:44:00,0.54815,0.54815,0.548,0.54815,10400000.0
2008-12-11 09:45:00,0.54815,0.54815,0.54815,0.54815,1000000.0
2008-12-11 09:46:00,0.548,0.54805,0.5479,0.54805,4000000.0
2008-12-11 09:47:00,0.54825,0.5485,0.5481,0.5485,18400000.0
2008-12-11 09:48:00,0.54845,0.54865,0.5484,0.5486,60000000.0
2008-12-11 09:49:00,0.5486,0.54865,0.54815,0.54835,54800000.0
2008-12-11 09:50:00,0.54845,0.54865,0.54835,0.54835,10800000.0
2008-12-11 09:51:00,0.54835,0.54835,0.5482,0.5483,79800000.0
2008-12-11 09:52:00,0.54835,0.54845,0.5483,0.54835,15000000.0
2008-12-11 09:53:00,0.54845,0.54845,0.5483,0.54835,6200000.0
2008-12-11 09:54:00,0.54845,0.54845,0.5483,0.5483,47200000.0
2008-12-11 09:55:00,0.5484,0.5484,0.54805,0.5481,44600000.0
2008-12-11 09:56:00,0.5481,0.5481,0.5481,0.5481,5000000.0
2008-12-11 09:57:00,0.5481,0.5484,0.5481,0.5482,19600000.0
2008-12-11 09:58:00,0.5482,0.5482,0.5482,0.5482,9600000.0
2008-12-11 09:59:00,0.5482,0.5482,0.5482,0.5482,2400000.0
2008-12-11 10:00:00,0.5482,0.5482,0.5481,0.5482,25600000.0
2008-12-11 10:01:00,0.5482,0.5482,0.5481,0.5482,67200000.0
2008-12-11 10:02:00,0.5482,0.54825,0.5482,0.5482,26000000.0
2008-12-11 10:03:00,0.54825,0.5484,0.5482,0.54825,25200000.0
2008-12-11 10:04:00,0.54825,0.5484,0.54825,0.54835,9600000.0
2008-12-11 10:05:00,0.54835,0.54845,0.54835,0.54845,4800000.0
2008-12-11 10:06:00,0.5484,0.54845,0.5484,0.54845,9000000.0
2008-12-11 10:07:00,0.54835,0.54845,0.5482,0.54845,25000000.0
2008-12-11 10:08:00,0.54845,0.5488,0.54845,0.54875,33800000.0
2008-12-11 10:09:00,0.54875,0.54885,0.54875,0.54885,5400000.0
2008-12-11 10:10:00,0.54875,0.54875,0.54875,0.54875,12000000.0
2008-12-11 10:11:00,0.54875,0.54875,0.54875,0.54875,4800000.0
2008-12-11 10:12:00,0.54851,0.54881,0.54842,0.54847,66600000.0
2008-12-11 10:13:00,0.54875,0.54875,0.54875,0.54875,8400000.0
2008-12-11 10:14:00,0.54875,0.54875,0.54875,0.54875,3400000.0
2008-12-11 10:15:00,0.5487,0.5487,0.5487,0.5487,3000000.0
2008-12-11 10:16:00,0.5486,0.54875,0.5486,0.54875,5000000.0
2008-12-11 10:17:00,0.54875,0.54875,0.54875,0.54875,3000000.0
2008-12-11 10:18:00,0.54875,0.54875,0.54765,0.54765,640399978.0
2008-12-11 10:19:00,0.54775,0.54835,0.54725,0.54735,215699997.0
2008-12-11 10:20:00,0.54725,0.54755,0.54715,0.5473,101200000.0
2008-12-11 10:21:00,0.5478,0.54795,0.5469,0.5474,112000000.0
2008-12-11 10:22:00,0.54755,0.54775,0.5471,0.5474,54200000.0
2008-12-11 10:23:00,0.54765,0.54785,0.5467,0.5478,78400000.0
2008-12-11 10:24:00,0.5474,0.54745,0.54645,0.54725,67000000.0
2008-12-11 10:25:00,0.54735,0.5475,0.5472,0.5475,42400000.0
2008-12-11 10:26:00,0.54765,0.54765,0.5472,0.5472,28800000.0
2008-12-11 10:27:00,0.5472,0.5472,0.546,0.5465,54200000.0
2008-12-11 10:28:00,0.5465,0.54665,0.54645,0.54665,15600000.0
2008-12-11 10:29:00,0.54665,0.5467,0.5463,0.5467,39400000.0
2008-12-11 10:30:00,0.5468,0.54695,0.5464,0.54675,140400000.0
2008-12-11 10:31:00,0.5469,0.5471,0.5466,0.54705,72600000.0
2008-12-11 10:32:00,0.5473,0.5473,0.5468,0.5471,119200000.0
2008-12-11 10:33:00,0.5469,0.5472,0.5467,0.54715,46400000.0
2008-12-11 10:34:00,0.5471,0.54725,0.5469,0.5472,20800000.0
2008-12-11 10:35:00,0.54735,0.54735,0.547,0.5471,18400000.0
2008-12-11 10:36:00,0.547,0.547,0.5466,0.5466,13600000.0
2008-12-11 10:37:00,0.54685,0.547,0.5467,0.547,18400000.0
2008-12-11 10:38:00,0.547,0.547,0.5468,0.5468,37000000.0
2008-12-11 10:39:00,0.5468,0.5468,0.54535,0.5456,99400000.0
2008-12-11 10:40:00,0.54565,0.5461,0.5455,0.5459,55400000.0
2008-12-11 10:41:00,0.5459,0.5459,0.5451,0.5453,66600000.0
2008-12-11 10:42:00,0.5453,0.54605,0.5453,0.54585,59000000.0
2008-12-11 10:43:00,0.5458,0.54605,0.54575,0.546,55400000.0
2008-12-11 10:44:00,0.546,0.5461,0.546,0.54605,18800000.0
2008-12-11 10:45:00,0.54605,0.5461,0.546,0.54605,10800000.0
2008-12-11 10:46:00,0.54605,0.5462,0.5458,0.546,328599999.0
2008-12-11 10:47:00,0.54605,0.54665,0.54605,0.5463,143600000.0
2008-12-11 10:48:00,0.5463,0.5465,0.5462,0.5465,86200000.0
2008-12-11 10:49:00,0.5465,0.54665,0.5465,0.5466,63600000.0
2008-12-11 10:50:00,0.54655,0.5468,0.54645,0.5466,48400000.0
2008-12-11 10:51:00,0.5466,0.5468,0.54645,0.5466,61200000.0
2008-12-11 10:52:00,0.5466,0.5467,0.5463,0.5467,107400000.0
2008-12-11 10:53:00,0.5467,0.5469,0.5467,0.5467,18000000.0
2008-12-11 10:54:00,0.5466,0.5468,0.5465,0.5466,52600000.0
2008-12-11 10:55:00,0.5466,0.5468,0.5464,0.5466,53200000.0
2008-12-11 10:56:00,0.5466,0.5466,0.54575,0.54575,141700000.0
2008-12-11 10:57:00,0.5459,0.54595,0.5457,0.5459,48200000.0
2008-12-11 10:58:00,0.54595,0.5465,0.54595,0.54645,93600000.0
2008-12-11 10:59:00,0.54645,0.54645,0.5463,0.5463,66600000.0
2008-12-11 11:00:00,0.5463,0.5463,0.5463,0.5463,1600000.0
2008-12-11 11:01:00,0.5463,0.5465,0.5455,0.5455,38200000.0
2008-12-11 11:02:00,0.5458,0.5466,0.5458,0.5465,76800000.0
2008-12-11 11:03:00,0.5465,0.54735,0.54605,0.54615,191800000.0
2008-12-11 11:04:00,0.54625,0.5465,0.54615,0.54615,24600000.0
2008-12-11 11:05:00,0.54615,0.54655,0.54615,0.54625,113200000.0
2008-12-11 11:06:00,0.5462,0.54665,0.5462,0.5462,100400000.0
2008-12-11 11:07:00,0.54625,0.5467,0.5462,0.5467,30000000.0
2008-12-11 11:08:00,0.5467,0.5471,0.5467,0.547,29000000.0
2008-12-11 11:09:00,0.54675,0.5472,0.5467,0.5472,24800000.0
2008-12-11 11:10:00,0.5472,0.5478,0.5468,0.547,83400000.0
2008-12-11 11:11:00,0.547,0.54715,0.5463,0.54715,31400000.0
2008-12-11 11:12:00,0.54725,0.54765,0.54725,0.54745,42400000.0
2008-12-11 11:13:00,0.54745,0.5478,0.54715,0.5473,63000000.0
2008-12-11 11:14:00,0.54745,0.54765,0.5472,0.54765,96000000.0
2008-12-11 11:15:00,0.54765,0.54765,0.5472,0.54755,46400000.0
2008-12-11 11:16:00,0.5475,0.54775,0.5474,0.54755,49200000.0
2008-12-11 11:17:00,0.54755,0.54755,0.5474,0.5474,145000000.0
2008-12-11 11:18:00,0.5474,0.54745,0.5474,0.5474,82200000.0
2008-12-11 11:19:00,0.5474,0.5474,0.5474,0.5474,14400000.0
2008-12-11 11:20:00,0.5473,0.5477,0.5471,0.5471,51400000.0
2008-12-11 11:21:00,0.54755,0.5477,0.5471,0.5477,40200000.0
2008-12-11 11:22:00,0.5477,0.5478,0.5477,0.5477,36200000.0
2008-12-11 11:23:00,0.54775,0.54775,0.5477,0.5477,74600000.0
2008-12-11 11:24:00,0.5477,0.54775,0.5477,0.5477,62600000.0
2008-12-11 11:25:00,0.5477,0.5479,0.5477,0.54775,76400000.0
2008-12-11 11:26:00,0.5477,0.54775,0.54745,0.54745,69000000.0
2008-12-11 11:27:00,0.54745,0.54745,0.54715,0.54735,44800000.0
2008-12-11 11:28:00,0.54745,0.54795,0.54725,0.5476,95000000.0
2008-12-11 11:29:00,0.5476,0.5476,0.5476,0.5476,32000000.0
2008-12-11 11:30:00,0.54715,0.54735,0.54715,0.54735,5600000.0
2008-12-11 11:31:00,0.54735,0.54735,0.547,0.547,37600000.0
2008-12-11 11:32:00,0.547,0.54805,0.547,0.5477,56400000.0
2008-12-11 11:33:00,0.5477,0.54795,0.5477,0.54785,25800000.0
2008-12-11 11:34:00,0.54785,0.54785,0.5477,0.5477,19600000.0
2008-12-11 11:35:00,0.5477,0.5477,0.5477,0.5477,32000000.0
2008-12-11 11:36:00,0.5477,0.5477,0.5477,0.5477,16000000.0
2008-12-11 11:37:00,0.5477,0.5477,0.5476,0.5476,28800000.0
2008-12-11 11:38:00,0.5477,0.5477,0.54665,0.547,118200000.0
2008-12-11 11:39:00,0.54695,0.54735,0.5469,0.54715,73600000.0
2008-12-11 11:40:00,0.54725,0.54815,0.54725,0.54815,75800000.0
2008-12-11 11:41:00,0.54795,0.548,0.54755,0.54765,40600000.0
2008-12-11 11:42:00,0.54775,0.54795,0.54755,0.54755,37200000.0
2008-12-11 11:43:00,0.5477,0.54795,0.54765,0.54785,18600000.0
2008-12-11 11:44:00,0.54775,0.5479,0.54775,0.54785,11400000.0
2008-12-11 11:45:00,0.54766,0.548,0.54755,0.54759,62400000.0
2008-12-11 11:46:00,0.54795,0.54795,0.54785,0.54795,8800000.0
2008-12-11 11:47:00,0.548,0.548,0.54785,0.54785,4600000.0
2008-12-11 11:48:00,0.54785,0.54795,0.54785,0.54795,8200000.0
2008-12-11 11:49:00,0.54795,0.548,0.54785,0.548,22600000.0
2008-12-11 11:50:00,0.548,0.548,0.54785,0.5479,9000000.0
2008-12-11 11:51:00,0.5479,0.5479,0.54785,0.54785,47600000.0
2008-12-11 11:52:00,0.5479,0.54795,0.54785,0.54795,29600000.0
2008-12-11 11:53:00,0.5479,0.5479,0.54735,0.5477,215200003.0
2008-12-11 11:54:00,0.54765,0.54805,0.54765,0.54795,28200000.0
2008-12-11 11:55:00,0.548,0.54805,0.54795,0.54805,3000000.0
2008-12-11 11:56:00,0.54795,0.548,0.54795,0.54795,4400000.0
2008-12-11 11:57:00,0.5479,0.5479,0.54785,0.54785,3600000.0
2008-12-11 11:58:00,0.54785,0.54795,0.5477,0.54775,26200000.0
2008-12-11 11:59:00,0.54785,0.54875,0.54775,0.54855,57200000.0
2008-12-11 12:00:00,0.54875,0.5495,0.54875,0.54885,97600000.0
2008-12-11 12:01:00,0.5492,0.54965,0.5487,0.54885,63400000.0
2008-12-11 12:02:00,0.54915,0.54915,0.5487,0.5487,32200000.0
2008-12-11 12:03:00,0.54885,0.54885,0.54885,0.54885,7200000.0
2008-12-11 12:04:00,0.54905,0.54905,0.54875,0.54875,44600000.0
2008-12-11 12:05:00,0.54885,0.54885,0.54875,0.54875,6200000.0
2008-12-11 12:06:00,0.54885,0.54885,0.54865,0.54865,20600000.0
2008-12-11 12:07:00,0.5487,0.54895,0.54855,0.54875,67200000.0
2008-12-11 12:08:00,0.54895,0.54895,0.54865,0.54875,27000000.0
2008-12-11 12:09:00,0.54885,0.54895,0.54875,0.54875,43000000.0
2008-12-11 12:10:00,0.54854,0.54893,0.54824,0.54858,22000000.0
2008-12-11 12:11:00,0.54875,0.54875,0.5487,0.54875,10000000.0
2008-12-11 12:12:00,0.54875,0.54875,0.54875,0.54875,3600000.0
2008-12-11 12:13:00,0.54875,0.54875,0.54835,0.54835,373800000.0
2008-12-11 12:14:00,0.54835,0.54835,0.5479,0.548,185400000.0
2008-12-11 12:15:00,0.548,0.5481,0.548,0.5481,13800000.0
2008-12-11 12:16:00,0.5482,0.5486,0.5482,0.54835,109800000.0
2008-12-11 12:17:00,0.5482,0.54835,0.5481,0.5482,93600000.0
2008-12-11 12:18:00,0.5481,0.54855,0.5477,0.54825,166200000.0
2008-12-11 12:19:00,0.54825,0.5483,0.54795,0.54795,43000000.0
2008-12-11 12:20:00,0.54795,0.54825,0.54795,0.54805,95800000.0
2008-12-11 12:21:00,0.548,0.54805,0.54795,0.548,128200000.0
2008-12-11 12:22:00,0.548,0.5481,0.54795,0.548,178000000.0
2008-12-11 12:23:00,0.54815,0.5483,0.54815,0.5483,3600000.0
2008-12-11 12:24:00,0.54865,0.5487,0.5483,0.54865,152600000.0
2008-12-11 12:25:00,0.54865,0.54935,0.54855,0.549,210000000.0
2008-12-11 12:26:00,0.549,0.549,0.5486,0.549,159400000.0
2008-12-11 12:27:00,0.549,0.5497,0.54895,0.5497,57600000.0
2008-12-11 12:28:00,0.5497,0.5498,0.54905,0.5492,181200000.0
2008-12-11 12:29:00,0.5493,0.5499,0.5493,0.5499,82400000.0
2008-12-11 12:30:00,0.5501,0.55085,0.5497,0.5503,218200000.0
2008-12-11 12:31:00,0.5503,0.5507,0.5499,0.55045,69800000.0
2008-12-11 12:32:00,0.55035,0.5508,0.5503,0.55065,58400000.0
2008-12-11 12:33:00,0.55065,0.55065,0.5506,0.5506,9800000.0
2008-12-11 12:34:00,0.55065,0.55065,0.5506,0.5506,31000000.0
2008-12-11 12:35:00,0.5506,0.5508,0.55025,0.5508,45600000.0
2008-12-11 12:36:00,0.5508,0.5508,0.5508,0.5508,6400000.0
2008-12-11 12:37:00,0.55085,0.5513,0.55055,0.55065,236800006.0
2008-12-11 12:38:00,0.55065,0.5509,0.5506,0.55085,186200000.0
2008-12-11 12:39:00,0.55085,0.5509,0.55065,0.55065,32200000.0
2008-12-11 12:40:00,0.55065,0.55095,0.5505,0.55095,41400000.0
2008-12-11 12:41:00,0.55115,0.55235,0.55115,0.5522,80400000.0
2008-12-11 12:42:00,0.5522,0.55245,0.55205,0.55205,14400000.0
2008-12-11 12:43:00,0.55205,0.55205,0.55205,0.55205,11400000.0
2008-12-11 12:44:00,0.55205,0.55225,0.5515,0.5516,80400000.0
2008-12-11 12:45:00,0.5515,0.55165,0.5515,0.5515,25600000.0
2008-12-11 12:46:00,0.55155,0.55155,0.55155,0.55155,3400000.0
2008-12-11 12:47:00,0.55155,0.55155,0.55145,0.5515,24800000.0
2008-12-11 12:48:00,0.5515,0.5515,0.55125,0.55145,36400000.0
2008-12-11 12:49:00,0.55145,0.55195,0.55125,0.5516,72800000.0
2008-12-11 12:50:00,0.5516,0.5518,0.5514,0.55155,248200000.0
2008-12-11 12:51:00,0.55155,0.5517,0.55105,0.5516,124800000.0
2008-12-11 12:52:00,0.5516,0.5517,0.5515,0.5517,44200000.0
2008-12-11 12:53:00,0.5517,0.55215,0.5517,0.55195,36600000.0
2008-12-11 12:54:00,0.552,0.5525,0.5513,0.5517,259800000.0
2008-12-11 12:55:00,0.5517,0.552,0.55145,0.55165,75000000.0
2008-12-11 12:56:00,0.55165,0.55165,0.55125,0.5516,41400000.0
2008-12-11 12:57:00,0.55125,0.5514,0.55125,0.55135,35200000.0
2008-12-11 12:58:00,0.55125,0.55125,0.5512,0.5512,30600000.0
2008-12-11 12:59:00,0.5512,0.5512,0.55035,0.5512,51800000.0
2008-12-11 13:00:00,0.5512,0.5513,0.55045,0.55095,234000000.0
2008-12-11 13:01:00,0.55095,0.551,0.5508,0.55085,148000000.0
2008-12-11 13:02:00,0.55075,0.5511,0.5506,0.5509,139000000.0
2008-12-11 13:03:00,0.5509,0.5509,0.54985,0.55005,63200000.0
2008-12-11 13:04:00,0.55005,0.55055,0.5498,0.55025,120000000.0
2008-12-11 13:05:00,0.5502,0.55025,0.5499,0.55005,64200000.0
2008-12-11 13:06:00,0.55005,0.55035,0.54995,0.55035,93800000.0
2008-12-11 13:07:00,0.5503,0.5509,0.55,0.5507,144800000.0
2008-12-11 13:08:00,0.5507,0.5507,0.55065,0.55065,27400000.0
2008-12-11 13:09:00,0.55065,0.55065,0.5506,0.55065,13000000.0
2008-12-11 13:10:00,0.55065,0.55065,0.5506,0.55065,48400000.0
2008-12-11 13:11:00,0.55065,0.55145,0.55065,0.5512,46000000.0
2008-12-11 13:12:00,0.5512,0.5512,0.55035,0.5507,54800000.0
2008-12-11 13:13:00,0.5507,0.55095,0.5507,0.55095,11600000.0
2008-12-11 13:14:00,0.55095,0.55155,0.55095,0.55155,25600000.0
2008-12-11 13:15:00,0.55155,0.55165,0.5512,0.5513,84400000.0
2008-12-11 13:16:00,0.55135,0.5524,0.5513,0.5523,154600000.0
2008-12-11 13:17:00,0.5523,0.5523,0.5523,0.5523,1000000.0
2008-12-11 13:18:00,0.5525,0.5525,0.55215,0.55215,11600000.0
2008-12-11 13:19:00,0.5523,0.5523,0.5522,0.5522,29600000.0
2008-12-11 13:20:00,0.5522,0.5529,0.5522,0.5526,45400000.0
2008-12-11 13:21:00,0.55265,0.55275,0.55265,0.55265,5400000.0
2008-12-11 13:22:00,0.55265,0.55265,0.5525,0.5526,52800000.0
2008-12-11 13:23:00,0.55215,0.5523,0.55215,0.55225,26000000.0
2008-12-11 13:24:00,0.5523,0.5523,0.55215,0.55215,12400000.0
2008-12-11 13:25:00,0.55215,0.5522,0.55215,0.55215,11400000.0
2008-12-11 13:26:00,0.5522,0.5522,0.5518,0.55185,133000000.0
2008-12-11 13:27:00,0.55185,0.5519,0.55135,0.5516,132200000.0
2008-12-11 13:28:00,0.55165,0.5518,0.55165,0.5517,33000000.0
2008-12-11 13:29:00,0.55165,0.5517,0.5516,0.5517,23000000.0
2008-12-11 13:30:00,0.5517,0.5517,0.5511,0.55155,57200000.0
2008-12-11 13:31:00,0.55155,0.55155,0.55155,0.55155,1000000.0
2008-12-11 13:32:00,0.55165,0.55185,0.55165,0.55165,28600000.0
2008-12-11 13:33:00,0.55165,0.55175,0.55165,0.55165,23600000.0
2008-12-11 13:34:00,0.55165,0.55175,0.55165,0.55165,10200000.0
2008-12-11 13:35:00,0.5517,0.5519,0.5516,0.55175,38600000.0
2008-12-11 13:36:00,0.55175,0.55175,0.55175,0.55175,1000000.0
2008-12-11 13:37:00,0.5518,0.55185,0.55135,0.55135,9000000.0
2008-12-11 13:38:00,0.55145,0.55165,0.5514,0.5514,43600000.0
2008-12-11 13:39:00,0.5514,0.5514,0.5514,0.5514,13200000.0
2008-12-11 13:40:00,0.5514,0.5514,0.5514,0.5514,109000000.0
2008-12-11 13:41:00,0.5514,0.5515,0.55095,0.5511,88800000.0
2008-12-11 13:42:00,0.5512,0.5513,0.551,0.5512,61400000.0
2008-12-11 13:43:00,0.5512,0.5513,0.55105,0.5512,52400000.0
2008-12-11 13:44:00,0.5512,0.5513,0.5512,0.5513,78000000.0
2008-12-11 13:45:00,0.5513,0.55135,0.5512,0.55135,89400000.0
2008-12-11 13:46:00,0.55135,0.5515,0.5512,0.5515,64400000.0
2008-12-11 13:47:00,0.5514,0.55165,0.5511,0.5511,85000000.0
2008-12-11 13:48:00,0.551,0.5513,0.5508,0.5511,68400000.0
2008-12-11 13:49:00,0.55115,0.5515,0.55115,0.55145,124200000.0
2008-12-11 13:50:00,0.55145,0.55145,0.55145,0.55145,17200000.0
2008-12-11 13:51:00,0.55145,0.55155,0.55145,0.55155,8800000.0
2008-12-11 13:52:00,0.55155,0.55225,0.55155,0.55195,47000000.0
2008-12-11 13:53:00,0.552,0.55215,0.55195,0.55195,19800000.0
2008-12-11 13:54:00,0.552,0.552,0.55195,0.55195,14200000.0
2008-12-11 13:55:00,0.552,0.552,0.55195,0.55195,15200000.0
2008-12-11 13:56:00,0.55195,0.5523,0.55175,0.55185,22200000.0
2008-12-11 13:57:00,0.55185,0.55185,0.55125,0.55135,47200000.0
2008-12-11 13:58:00,0.55145,0.5515,0.55145,0.5515,4600000.0
2008-12-11 13:59:00,0.55135,0.5515,0.55135,0.5515,31000000.0
2008-12-11 14:00:00,0.55135,0.5519,0.55135,0.5518,49400000.0
2008-12-11 14:01:00,0.55185,0.55205,0.55185,0.55205,3800000.0
2008-12-11 14:02:00,0.55185,0.55215,0.55185,0.552,32800000.0
2008-12-11 14:03:00,0.55205,0.55205,0.552,0.552,11000000.0
2008-12-11 14:04:00,0.55195,0.55195,0.55195,0.55195,2800000.0
2008-12-11 14:05:00,0.552,0.55215,0.5519,0.55205,33600000.0
2008-12-11 14:06:00,0.5519,0.5524,0.5518,0.55235,112800000.0
2008-12-11 14:07:00,0.5525,0.55275,0.5519,0.55245,63600000.0
2008-12-11 14:08:00,0.55255,0.55255,0.55245,0.55245,5400000.0
2008-12-11 14:09:00,0.55265,0.55265,0.55265,0.55265,3200000.0
2008-12-11 14:10:00,0.5526,0.5526,0.55255,0.55255,19000000.0
2008-12-11 14:11:00,0.55255,0.55255,0.5524,0.55245,53200000.0
2008-12-11 14:12:00,0.55255,0.5526,0.55245,0.55245,21800000.0
2008-12-11 14:13:00,0.55245,0.55245,0.5524,0.55245,12800000.0
2008-12-11 14:14:00,0.55245,0.55245,0.55245,0.55245,4800000.0
2008-12-11 14:15:00,0.55245,0.55245,0.55205,0.55205,61400000.0
2008-12-11 14:16:00,0.55205,0.55215,0.55205,0.55215,33200000.0
2008-12-11 14:17:00,0.55215,0.55215,0.55205,0.5521,34400000.0
2008-12-11 14:18:00,0.5521,0.5525,0.5519,0.5519,234400000.0
2008-12-11 14:19:00,0.5521,0.5521,0.55165,0.5521,230800000.0
2008-12-11 14:20:00,0.5521,0.5521,0.55205,0.55205,36000000.0
2008-12-11 14:21:00,0.55205,0.55215,0.55205,0.55205,8200000.0
2008-12-11 14:22:00,0.55205,0.55215,0.55205,0.55215,5600000.0
2008-12-11 14:23:00,0.55225,0.55265,0.55225,0.55265,13800000.0
2008-12-11 14:24:00,0.5527,0.55275,0.5523,0.55275,26600000.0
2008-12-11 14:25:00,0.55275,0.55275,0.5523,0.5524,275200014.0
2008-12-11 14:26:00,0.5524,0.5524,0.55175,0.5519,141000006.0
2008-12-11 14:27:00,0.55195,0.55195,0.55155,0.55195,39400000.0
2008-12-11 14:28:00,0.55195,0.55195,0.55175,0.55175,16200000.0
2008-12-11 14:29:00,0.5518,0.5521,0.55175,0.55185,30000000.0
2008-12-11 14:30:00,0.55195,0.55225,0.55165,0.55175,72800000.0
2008-12-11 14:31:00,0.55175,0.55175,0.55175,0.55175,4200000.0
2008-12-11 14:32:00,0.5518,0.55185,0.55125,0.55135,17400000.0
2008-12-11 14:33:00,0.55135,0.55205,0.55135,0.5518,106000000.0
2008-12-11 14:34:00,0.5518,0.55215,0.5513,0.5517,70800000.0
2008-12-11 14:35:00,0.5518,0.5518,0.55085,0.551,34600000.0
2008-12-11 14:36:00,0.55095,0.5511,0.55045,0.5506,33800000.0
2008-12-11 14:37:00,0.55075,0.55075,0.5504,0.55065,22800000.0
2008-12-11 14:38:00,0.55065,0.55065,0.54995,0.55045,45200000.0
2008-12-11 14:39:00,0.55065,0.5514,0.55065,0.5514,49000000.0
2008-12-11 14:40:00,0.5514,0.5516,0.5512,0.5513,41400000.0
2008-12-11 14:41:00,0.5515,0.5522,0.5513,0.5513,184600000.0
2008-12-11 14:42:00,0.5513,0.5517,0.55085,0.5515,132800000.0
2008-12-11 14:43:00,0.5515,0.5517,0.5513,0.5517,52600000.0
2008-12-11 14:44:00,0.5517,0.5517,0.5517,0.5517,4800000.0
2008-12-11 14:45:00,0.5517,0.5519,0.5513,0.55165,56400000.0
2008-12-11 14:46:00,0.5518,0.5518,0.5514,0.5515,28000000.0
2008-12-11 14:47:00,0.5515,0.5515,0.5514,0.5515,26800000.0
2008-12-11 14:48:00,0.5516,0.5518,0.5515,0.5516,115400000.0
2008-12-11 14:49:00,0.5516,0.5519,0.5516,0.5517,61200000.0
2008-12-11 14:50:00,0.55175,0.55175,0.5507,0.551,166600000.0
2008-12-11 14:51:00,0.5511,0.5513,0.5507,0.5512,170000000.0
2008-12-11 14:52:00,0.5512,0.5513,0.5509,0.551,62400000.0
2008-12-11 14:53:00,0.551,0.5513,0.5508,0.5511,81600000.0
2008-12-11 14:54:00,0.5511,0.5512,0.5509,0.551,51200000.0
2008-12-11 14:55:00,0.551,0.55145,0.551,0.55145,23200000.0
2008-12-11 14:56:00,0.55145,0.55185,0.5513,0.55165,51400000.0
2008-12-11 14:57:00,0.55165,0.55165,0.5511,0.55145,18200000.0
2008-12-11 14:58:00,0.55145,0.5516,0.5512,0.5512,71400000.0
2008-12-11 14:59:00,0.5512,0.5517,0.5504,0.5517,48800000.0
2008-12-11 15:00:00,0.5517,0.5519,0.5512,0.5512,53600000.0
2008-12-11 15:01:00,0.55125,0.5516,0.55115,0.55145,60200000.0
2008-12-11 15:02:00,0.55155,0.55155,0.5504,0.55045,52000000.0
2008-12-11 15:03:00,0.55045,0.5508,0.55,0.55035,134000000.0
2008-12-11 15:04:00,0.55045,0.5505,0.55045,0.55045,51400000.0
2008-12-11 15:05:00,0.55045,0.55075,0.55045,0.55075,51800000.0
2008-12-11 15:06:00,0.5507,0.5507,0.55005,0.55005,78000000.0
2008-12-11 15:07:00,0.55025,0.55045,0.55015,0.55045,30200000.0
2008-12-11 15:08:00,0.55045,0.5505,0.55045,0.55045,21000000.0
2008-12-11 15:09:00,0.55045,0.55045,0.55045,0.55045,6000000.0
2008-12-11 15:10:00,0.55045,0.5506,0.55045,0.5506,67600000.0
2008-12-11 15:11:00,0.5506,0.55105,0.5505,0.5507,57200000.0
2008-12-11 15:12:00,0.5507,0.5508,0.55025,0.55055,148000000.0
2008-12-11 15:13:00,0.55055,0.55055,0.5503,0.5504,23600000.0
2008-12-11 15:14:00,0.5504,0.55085,0.5503,0.55075,107600000.0
2008-12-11 15:15:00,0.55095,0.55095,0.55025,0.55025,20800000.0
2008-12-11 15:16:00,0.55025,0.55035,0.55025,0.5503,4800000.0
2008-12-11 15:17:00,0.55035,0.55035,0.5502,0.55025,11000000.0
2008-12-11 15:18:00,0.55025,0.5504,0.55025,0.5504,23000000.0
2008-12-11 15:19:00,0.5504,0.55075,0.5504,0.5507,23400000.0
2008-12-11 15:20:00,0.5508,0.551,0.55065,0.5508,24000000.0
2008-12-11 15:21:00,0.5508,0.551,0.5508,0.551,3800000.0
2008-12-11 15:22:00,0.551,0.5512,0.551,0.5511,27000000.0
2008-12-11 15:23:00,0.55105,0.55105,0.5509,0.5509,12200000.0
2008-12-11 15:24:00,0.5509,0.551,0.5509,0.5509,7200000.0
2008-12-11 15:25:00,0.5509,0.5509,0.5501,0.5502,111000004.0
2008-12-11 15:26:00,0.55025,0.5504,0.5502,0.5504,9800000.0
2008-12-11 15:27:00,0.55035,0.5504,0.55035,0.5504,2200000.0
2008-12-11 15:28:00,0.5505,0.5505,0.5504,0.5504,12800000.0
2008-12-11 15:29:00,0.5504,0.5504,0.54995,0.54995,28600000.0
2008-12-11 15:30:00,0.5498,0.5502,0.5498,0.55005,55000000.0
2008-12-11 15:31:00,0.55005,0.55075,0.55005,0.55055,38400000.0
2008-12-11 15:32:00,0.55065,0.55065,0.5504,0.5506,11800000.0
2008-12-11 15:33:00,0.55025,0.5506,0.55025,0.5506,12600000.0
2008-12-11 15:34:00,0.5506,0.5508,0.55055,0.5508,27600000.0
2008-12-11 15:35:00,0.5507,0.55125,0.5504,0.551,34600000.0
2008-12-11 15:36:00,0.55115,0.55125,0.55045,0.5508,40800000.0
2008-12-11 15:37:00,0.5508,0.5508,0.5508,0.5508,16000000.0
2008-12-11 15:38:00,0.5508,0.551,0.5508,0.551,20200000.0
2008-12-11 15:39:00,0.5511,0.55255,0.5507,0.55255,70400000.0
2008-12-11 15:40:00,0.5522,0.55325,0.55215,0.55215,83800000.0
2008-12-11 15:41:00,0.55295,0.5532,0.5528,0.5528,87000000.0
2008-12-11 15:42:00,0.5528,0.55305,0.55185,0.55245,153800000.0
2008-12-11 15:43:00,0.55245,0.55265,0.5524,0.55245,26600000.0
2008-12-11 15:44:00,0.55245,0.55255,0.55245,0.55245,14200000.0
2008-12-11 15:45:00,0.5524,0.55245,0.55095,0.5518,124200000.0
2008-12-11 15:46:00,0.5518,0.55185,0.55155,0.5516,48200000.0
2008-12-11 15:47:00,0.5516,0.5519,0.55155,0.55175,61800000.0
2008-12-11 15:48:00,0.55165,0.55255,0.55125,0.5525,78800000.0
2008-12-11 15:49:00,0.55245,0.55265,0.5512,0.55205,94500000.0
2008-12-11 15:50:00,0.552,0.5527,0.552,0.55235,180800000.0
2008-12-11 15:51:00,0.5526,0.55305,0.55235,0.55295,95400000.0
2008-12-11 15:52:00,0.55295,0.55295,0.55195,0.5525,87600000.0
2008-12-11 15:53:00,0.55255,0.55325,0.55225,0.55225,40800000.0
2008-12-11 15:54:00,0.5526,0.5529,0.5526,0.5528,42200000.0
2008-12-11 15:55:00,0.5528,0.5528,0.55095,0.55095,43200000.0
2008-12-11 15:56:00,0.5508,0.5528,0.5508,0.55275,35600000.0
2008-12-11 15:57:00,0.5526,0.55295,0.5526,0.55295,33400000.0
2008-12-11 15:58:00,0.55305,0.55305,0.5527,0.5527,45600000.0
2008-12-11 15:59:00,0.55285,0.5532,0.5528,0.5529,86600000.0
2008-12-11 16:00:00,0.5531,0.5533,0.5529,0.5531,26600000.0
2008-12-11 16:01:00,0.5532,0.5534,0.55245,0.55265,27800000.0
2008-12-11 16:02:00,0.55255,0.5529,0.55235,0.5525,41000000.0
2008-12-11 16:03:00,0.5525,0.5529,0.5525,0.5529,60600000.0
2008-12-11 16:04:00,0.553,0.5531,0.5526,0.5528,23400000.0
2008-12-11 16:05:00,0.55275,0.55275,0.5515,0.55185,73800000.0
2008-12-11 16:06:00,0.552,0.5522,0.5514,0.5517,108200000.0
2008-12-11 16:07:00,0.5516,0.5519,0.55105,0.55125,42800000.0
2008-12-11 16:08:00,0.55125,0.5522,0.55125,0.5515,74400000.0
2008-12-11 16:09:00,0.5515,0.5518,0.5514,0.55145,39400000.0
2008-12-11 16:10:00,0.55145,0.55155,0.5513,0.55155,33200000.0
2008-12-11 16:11:00,0.5516,0.55255,0.5516,0.5525,63400000.0
2008-12-11 16:12:00,0.5526,0.55285,0.5522,0.5527,101600000.0
2008-12-11 16:13:00,0.5527,0.5527,0.5523,0.5523,11000000.0
2008-12-11 16:14:00,0.55225,0.55225,0.5519,0.55215,23400000.0
2008-12-11 16:15:00,0.55215,0.5522,0.5516,0.55185,44600000.0
2008-12-11 16:16:00,0.55185,0.55195,0.55155,0.5517,48800000.0
2008-12-11 16:17:00,0.5517,0.5521,0.5516,0.5517,43600000.0
2008-12-11 16:18:00,0.5517,0.55195,0.55145,0.5515,72200000.0
2008-12-11 16:19:00,0.5515,0.5515,0.5515,0.5515,12000000.0
2008-12-11 16:20:00,0.5515,0.55175,0.55135,0.55175,78200000.0
2008-12-11 16:21:00,0.55175,0.5518,0.5509,0.551,37800000.0
2008-12-11 16:22:00,0.55095,0.552,0.55085,0.5511,58800000.0
2008-12-11 16:23:00,0.551,0.5514,0.55095,0.5511,96400000.0
2008-12-11 16:24:00,0.5511,0.5515,0.5511,0.5514,24200000.0
2008-12-11 16:25:00,0.5514,0.5517,0.551,0.5517,80200000.0
2008-12-11 16:26:00,0.5516,0.5518,0.55155,0.55165,70000000.0
2008-12-11 16:27:00,0.55155,0.55165,0.5512,0.5512,182800000.0
2008-12-11 16:28:00,0.55125,0.5515,0.5512,0.55135,73200000.0
2008-12-11 16:29:00,0.55125,0.5517,0.55115,0.5514,166800000.0
2008-12-11 16:30:00,0.5515,0.55215,0.5515,0.55205,40800000.0
2008-12-11 16:31:00,0.55195,0.55205,0.5518,0.55205,55200000.0
2008-12-11 16:32:00,0.55215,0.55265,0.55215,0.55225,40000000.0
2008-12-11 16:33:00,0.55215,0.55215,0.5511,0.5512,120000000.0
2008-12-11 16:34:00,0.5512,0.5512,0.55095,0.5512,91800000.0
2008-12-11 16:35:00,0.5512,0.5512,0.55095,0.551,99600000.0
2008-12-11 16:36:00,0.55095,0.5516,0.55095,0.5512,94200000.0
2008-12-11 16:37:00,0.55115,0.5512,0.55105,0.55115,46400000.0
2008-12-11 16:38:00,0.5511,0.55165,0.5507,0.55155,151200000.0
2008-12-11 16:39:00,0.5514,0.55195,0.5514,0.55195,80600000.0
2008-12-11 16:40:00,0.55195,0.55235,0.55195,0.55225,104200000.0
2008-12-11 16:41:00,0.55235,0.55245,0.5515,0.55165,86800000.0
2008-12-11 16:42:00,0.55165,0.55175,0.5513,0.55165,43800000.0
2008-12-11 16:43:00,0.55165,0.55165,0.5514,0.5514,131800000.0
2008-12-11 16:44:00,0.5514,0.55145,0.5514,0.55145,92600000.0
2008-12-11 16:45:00,0.5515,0.55195,0.5515,0.55195,77400000.0
2008-12-11 16:46:00,0.55205,0.55265,0.55185,0.55245,49400000.0
2008-12-11 16:47:00,0.55255,0.55275,0.55245,0.55275,47200000.0
2008-12-11 16:48:00,0.55275,0.55335,0.55275,0.5531,101800000.0
2008-12-11 16:49:00,0.55315,0.5533,0.5523,0.55245,230700000.0
2008-12-11 16:50:00,0.5524,0.5526,0.5524,0.55245,10000000.0
2008-12-11 16:51:00,0.5524,0.5532,0.5524,0.5528,101800000.0
2008-12-11 16:52:00,0.5528,0.553,0.5527,0.5528,34200000.0
2008-12-11 16:53:00,0.5528,0.5529,0.5528,0.5528,32800000.0
2008-12-11 16:54:00,0.5528,0.5533,0.5524,0.5531,61800000.0
2008-12-11 16:55:00,0.5531,0.5531,0.55255,0.5527,41800000.0
2008-12-11 16:56:00,0.5527,0.5528,0.5527,0.5527,20800000.0
2008-12-11 16:57:00,0.5527,0.5527,0.55235,0.55245,17600000.0
2008-12-11 16:58:00,0.55245,0.5527,0.5524,0.5524,37200000.0
2008-12-11 16:59:00,0.5525,0.55285,0.55245,0.5525,77400000.0
2008-12-11 17:00:00,0.5525,0.5528,0.5524,0.5527,46000000.0
2008-12-11 17:01:00,0.5526,0.5527,0.5524,0.5526,37800000.0
2008-12-11 17:02:00,0.5523,0.5527,0.5523,0.5527,24600000.0
2008-12-11 17:03:00,0.5527,0.5528,0.5524,0.5528,25400000.0
2008-12-11 17:04:00,0.5524,0.5528,0.5524,0.5526,50200000.0
2008-12-11 17:05:00,0.5526,0.5526,0.5525,0.5525,7200000.0
2008-12-11 17:06:00,0.5525,0.55285,0.5524,0.5526,67800000.0
2008-12-11 17:07:00,0.5528,0.5538,0.5528,0.55365,103000000.0
2008-12-11 17:08:00,0.55385,0.5542,0.5535,0.55395,85600000.0
2008-12-11 17:09:00,0.55395,0.55405,0.55395,0.55405,26000000.0
2008-12-11 17:10:00,0.55405,0.55425,0.55395,0.554,23600000.0
2008-12-11 17:11:00,0.55415,0.55425,0.55305,0.55405,141600001.0
2008-12-11 17:12:00,0.55405,0.55415,0.55375,0.55415,44000000.0
2008-12-11 17:13:00,0.5542,0.55425,0.5532,0.5532,84200000.0
2008-12-11 17:14:00,0.5532,0.55345,0.5531,0.5531,106000000.0
2008-12-11 17:15:00,0.5532,0.5532,0.5532,0.5532,11800000.0
2008-12-11 17:16:00,0.5532,0.55325,0.5525,0.55285,72600000.0
2008-12-11 17:17:00,0.55305,0.5535,0.55295,0.55345,90000000.0
2008-12-11 17:18:00,0.55345,0.55375,0.55335,0.55365,28000000.0
2008-12-11 17:19:00,0.55365,0.55445,0.55365,0.5543,52800000.0
2008-12-11 17:20:00,0.55425,0.55435,0.5541,0.5541,79200000.0
2008-12-11 17:21:00,0.5541,0.55465,0.5541,0.5545,55600000.0
2008-12-11 17:22:00,0.5543,0.5544,0.55335,0.5543,150200002.0
2008-12-11 17:23:00,0.55445,0.5546,0.5536,0.5538,44200000.0
2008-12-11 17:24:00,0.5538,0.55435,0.5536,0.5543,35200000.0
2008-12-11 17:25:00,0.55425,0.55425,0.55395,0.55415,36600000.0
2008-12-11 17:26:00,0.5541,0.5541,0.5541,0.5541,1000000.0
2008-12-11 17:27:00,0.5541,0.5541,0.5535,0.55355,322000007.0
2008-12-11 17:28:00,0.55355,0.5541,0.55355,0.55375,29400000.0
2008-12-11 17:29:00,0.55375,0.5538,0.5536,0.55365,35800000.0
2008-12-11 17:30:00,0.5538,0.5538,0.553,0.5532,56400000.0
2008-12-11 17:31:00,0.5532,0.5536,0.5525,0.5532,188000000.0
2008-12-11 17:32:00,0.55285,0.5529,0.5526,0.5527,21800000.0
2008-12-11 17:33:00,0.5527,0.553,0.55265,0.553,64000000.0
2008-12-11 17:34:00,0.5532,0.55365,0.55285,0.55365,26600000.0
2008-12-11 17:35:00,0.55365,0.55405,0.5531,0.5535,36200000.0
2008-12-11 17:36:00,0.55365,0.55415,0.55365,0.55415,14600000.0
2008-12-11 17:37:00,0.55415,0.55435,0.5541,0.5541,16000000.0
2008-12-11 17:38:00,0.55395,0.55395,0.55285,0.55365,221600000.0
2008-12-11 17:39:00,0.5538,0.55385,0.5526,0.5526,195200000.0
2008-12-11 17:40:00,0.55275,0.55325,0.5526,0.5526,129000000.0
2008-12-11 17:41:00,0.5526,0.5526,0.5515,0.5517,486600000.0
2008-12-11 17:42:00,0.5517,0.552,0.5517,0.5519,195400000.0
2008-12-11 17:43:00,0.5519,0.552,0.5509,0.5512,87800000.0
2008-12-11 17:44:00,0.5512,0.5514,0.55105,0.5513,60000000.0
2008-12-11 17:45:00,0.5513,0.55215,0.5513,0.552,72800000.0
2008-12-11 17:46:00,0.55185,0.552,0.5516,0.5518,82000000.0
2008-12-11 17:47:00,0.5518,0.552,0.5518,0.5518,22800000.0
2008-12-11 17:48:00,0.5518,0.5518,0.55145,0.5515,92200000.0
2008-12-11 17:49:00,0.55155,0.55185,0.5513,0.5513,34600000.0
2008-12-11 17:50:00,0.5513,0.55155,0.551,0.55125,75200000.0
2008-12-11 17:51:00,0.55125,0.55155,0.55125,0.55135,8000000.0
2008-12-11 17:52:00,0.55145,0.55145,0.5507,0.5508,694199974.0
2008-12-11 17:53:00,0.5508,0.5511,0.5506,0.5506,179799999.0
2008-12-11 17:54:00,0.55065,0.5512,0.55055,0.55075,134400000.0
2008-12-11 17:55:00,0.5508,0.5513,0.5506,0.55115,74600000.0
2008-12-11 17:56:00,0.55115,0.5512,0.5507,0.5507,31800000.0
2008-12-11 17:57:00,0.55075,0.5517,0.55075,0.5517,46200000.0
2008-12-11 17:58:00,0.5518,0.55285,0.55175,0.5524,112400000.0
2008-12-11 17:59:00,0.55235,0.5525,0.5515,0.55215,132200000.0
2008-12-11 18:00:00,0.55225,0.5528,0.5521,0.5526,151800000.0
2008-12-11 18:01:00,0.5526,0.55305,0.55255,0.5527,63400000.0
2008-12-11 18:02:00,0.5527,0.5527,0.5515,0.5517,72000000.0
2008-12-11 18:03:00,0.5516,0.5516,0.5513,0.5513,73800000.0
2008-12-11 18:04:00,0.5513,0.5514,0.5513,0.5513,33600000.0
2008-12-11 18:05:00,0.5515,0.5518,0.5513,0.5514,17400000.0
2008-12-11 18:06:00,0.5514,0.5514,0.5513,0.5513,47600000.0
2008-12-11 18:07:00,0.5513,0.55155,0.5512,0.5513,61200000.0
2008-12-11 18:08:00,0.5513,0.5521,0.5513,0.5521,33000000.0
2008-12-11 18:09:00,0.552,0.5522,0.55165,0.5518,30800000.0
2008-12-11 18:10:00,0.55205,0.55315,0.5518,0.55285,104400000.0
2008-12-11 18:11:00,0.55285,0.55295,0.5524,0.5526,127600000.0
2008-12-11 18:12:00,0.55275,0.55345,0.5526,0.5534,212600000.0
2008-12-11 18:13:00,0.5534,0.55355,0.5532,0.5533,245000000.0
2008-12-11 18:14:00,0.55335,0.55405,0.5533,0.55395,104200000.0
2008-12-11 18:15:00,0.55395,0.55395,0.55335,0.55355,122200000.0
2008-12-11 18:16:00,0.55355,0.5539,0.55335,0.55355,98200000.0
2008-12-11 18:17:00,0.55365,0.5543,0.5534,0.5542,107800000.0
2008-12-11 18:18:00,0.5542,0.55445,0.5542,0.55445,45400000.0
2008-12-11 18:19:00,0.55435,0.55435,0.55375,0.55385,51399999.0
2008-12-11 18:20:00,0.55345,0.5538,0.55345,0.55365,56600000.0
2008-12-11 18:21:00,0.55365,0.55395,0.55365,0.55395,213200003.0
2008-12-11 18:22:00,0.55395,0.5542,0.5538,0.5538,46400000.0
2008-12-11 18:23:00,0.5538,0.55395,0.5535,0.55365,361200000.0
2008-12-11 18:24:00,0.55365,0.55375,0.55315,0.5532,123600000.0
2008-12-11 18:25:00,0.55315,0.55325,0.55315,0.55325,8000000.0
2008-12-11 18:26:00,0.55325,0.55325,0.55325,0.55325,17200000.0
2008-12-11 18:27:00,0.55325,0.55325,0.5531,0.5531,45600000.0
2008-12-11 18:28:00,0.55315,0.55325,0.5515,0.55195,121400000.0
2008-12-11 18:29:00,0.55185,0.5524,0.55185,0.5522,43400000.0
2008-12-11 18:30:00,0.5522,0.5526,0.5522,0.5526,12200000.0
2008-12-11 18:31:00,0.5526,0.5526,0.5525,0.5526,6600000.0
2008-12-11 18:32:00,0.5526,0.55265,0.55225,0.5526,24000000.0
2008-12-11 18:33:00,0.55265,0.5531,0.5526,0.55285,41200000.0
2008-12-11 18:34:00,0.55295,0.55295,0.55285,0.55295,19800000.0
2008-12-11 18:35:00,0.55295,0.5533,0.55295,0.55305,35800000.0
2008-12-11 18:36:00,0.5531,0.5531,0.5524,0.5527,44400000.0
2008-12-11 18:37:00,0.5527,0.5527,0.5527,0.5527,7200000.0
2008-12-11 18:38:00,0.5527,0.5531,0.5523,0.5531,26200000.0
2008-12-11 18:39:00,0.55305,0.5543,0.5527,0.5543,123400000.0
2008-12-11 18:40:00,0.5544,0.5547,0.5541,0.5544,38600000.0
2008-12-11 18:41:00,0.55445,0.5547,0.554,0.55405,28000000.0
2008-12-11 18:42:00,0.55415,0.55435,0.55415,0.5543,32600000.0
2008-12-11 18:43:00,0.55445,0.555,0.55435,0.5548,56400000.0
2008-12-11 18:44:00,0.5548,0.55495,0.5546,0.5546,69200000.0
2008-12-11 18:45:00,0.5546,0.5549,0.5542,0.5547,91000000.0
2008-12-11 18:46:00,0.5547,0.555,0.5547,0.5548,20000000.0
2008-12-11 18:47:00,0.55495,0.5552,0.5549,0.5549,15200000.0
2008-12-11 18:48:00,0.5549,0.55555,0.5546,0.5548,91200000.0
2008-12-11 18:49:00,0.55485,0.55485,0.5546,0.55465,61400000.0
2008-12-11 18:50:00,0.55475,0.55475,0.5543,0.55455,58200000.0
2008-12-11 18:51:00,0.5546,0.55465,0.55435,0.55435,31200000.0
2008-12-11 18:52:00,0.55435,0.55435,0.55325,0.55385,102800000.0
2008-12-11 18:53:00,0.55385,0.55385,0.5537,0.5537,31000000.0
2008-12-11 18:54:00,0.5537,0.554,0.5537,0.55395,19600000.0
2008-12-11 18:55:00,0.55395,0.5542,0.5537,0.55405,387600004.0
2008-12-11 18:56:00,0.5541,0.55415,0.5533,0.55375,107800000.0
2008-12-11 18:57:00,0.5538,0.55415,0.5533,0.55415,58400000.0
2008-12-11 18:58:00,0.55405,0.55475,0.554,0.55455,55200000.0
2008-12-11 18:59:00,0.5548,0.5553,0.5548,0.55495,57400000.0
2008-12-11 19:00:00,0.55495,0.5553,0.55485,0.55525,88400000.0
2008-12-11 19:01:00,0.5552,0.5565,0.5552,0.55535,94000000.0
2008-12-11 19:02:00,0.55525,0.55575,0.55515,0.55545,161800000.0
2008-12-11 19:03:00,0.5554,0.5554,0.55415,0.55465,105200000.0
2008-12-11 19:04:00,0.5546,0.5552,0.5546,0.555,73000000.0
2008-12-11 19:05:00,0.5549,0.55505,0.5546,0.55505,104600000.0
2008-12-11 19:06:00,0.55505,0.55505,0.55445,0.5546,71600000.0
2008-12-11 19:07:00,0.55465,0.55465,0.5544,0.55455,45200000.0
2008-12-11 19:08:00,0.55455,0.55455,0.5543,0.5544,40400000.0
2008-12-11 19:09:00,0.5544,0.5544,0.5543,0.5543,21600000.0
2008-12-11 19:10:00,0.5543,0.55435,0.5543,0.5543,103999999.0
2008-12-11 19:11:00,0.5543,0.5543,0.55415,0.55415,24600000.0
2008-12-11 19:12:00,0.55415,0.55415,0.55335,0.55365,82600001.0
2008-12-11 19:13:00,0.5537,0.55385,0.5533,0.55345,25000000.0
2008-12-11 19:14:00,0.55345,0.55345,0.5521,0.5527,156400000.0
2008-12-11 19:15:00,0.5527,0.55295,0.5527,0.55295,28000000.0
2008-12-11 19:16:00,0.55305,0.5533,0.553,0.5533,32400000.0
2008-12-11 19:17:00,0.5534,0.5536,0.5534,0.5535,25000000.0
2008-12-11 19:18:00,0.5535,0.5535,0.5528,0.5529,59400000.0
2008-12-11 19:19:00,0.5528,0.55295,0.55275,0.55295,19800000.0
2008-12-11 19:20:00,0.553,0.55325,0.5529,0.55325,16200000.0
2008-12-11 19:21:00,0.5533,0.5533,0.553,0.55325,34800000.0
2008-12-11 19:22:00,0.5535,0.5536,0.55305,0.55305,15600000.0
2008-12-11 19:23:00,0.5532,0.5533,0.5525,0.5532,17200000.0
2008-12-11 19:24:00,0.5532,0.5532,0.553,0.553,4400000.0
2008-12-11 19:25:00,0.55315,0.55315,0.55315,0.55315,1200000.0
2008-12-11 19:26:00,0.55301,0.55301,0.55256,0.55291,50400000.0
2008-12-11 19:27:00,0.55278,0.55298,0.55262,0.55278,21400000.0
2008-12-11 19:28:00,0.55315,0.55315,0.55315,0.55315,1200000.0
2008-12-11 19:29:00,0.55315,0.55315,0.55315,0.55315,3600000.0
2008-12-11 19:30:00,0.55315,0.55315,0.55315,0.55315,1200000.0
2008-12-11 19:31:00,0.5532,0.5537,0.5532,0.5537,19800000.0
2008-12-11 19:32:00,0.55365,0.5554,0.55355,0.5538,53900000.0
2008-12-11 19:33:00,0.55375,0.55375,0.5533,0.5534,41000000.0
2008-12-11 19:34:00,0.55355,0.5538,0.5533,0.5533,22400000.0
2008-12-11 19:35:00,0.5533,0.55405,0.5533,0.55395,70400000.0
2008-12-11 19:36:00,0.554,0.554,0.5539,0.5539,6600000.0
2008-12-11 19:37:00,0.554,0.554,0.554,0.554,4200000.0
2008-12-11 19:38:00,0.554,0.55405,0.55395,0.554,13200000.0
2008-12-11 19:39:00,0.554,0.55425,0.554,0.55425,21400000.0
2008-12-11 19:40:00,0.55425,0.55435,0.55425,0.55435,9200000.0
2008-12-11 19:41:00,0.55435,0.55435,0.55435,0.55435,2400000.0
2008-12-11 19:42:00,0.5544,0.5544,0.55375,0.55395,19400000.0
2008-12-11 19:43:00,0.55395,0.55405,0.5536,0.55405,21200000.0
2008-12-11 19:44:00,0.55405,0.55405,0.5537,0.55375,13200000.0
2008-12-11 19:45:00,0.5538,0.554,0.55375,0.5538,31200000.0
2008-12-11 19:46:00,0.5538,0.5542,0.5538,0.5542,22800000.0
2008-12-11 19:47:00,0.5543,0.5545,0.5541,0.5545,51600000.0
2008-12-11 19:48:00,0.5547,0.55475,0.5544,0.55455,48200000.0
2008-12-11 19:49:00,0.5546,0.55515,0.5546,0.55515,16200000.0
2008-12-11 19:50:00,0.55515,0.5556,0.55515,0.5556,28600000.0
2008-12-11 19:51:00,0.5557,0.55585,0.55515,0.5553,37600000.0
2008-12-11 19:52:00,0.55535,0.5562,0.55535,0.55615,26400000.0
2008-12-11 19:53:00,0.5563,0.557,0.5563,0.55695,49800000.0
2008-12-11 19:54:00,0.55695,0.55695,0.55665,0.55665,11800000.0
2008-12-11 19:55:00,0.5567,0.5567,0.55535,0.5565,78400000.0
2008-12-11 19:56:00,0.5564,0.5567,0.5564,0.5566,67400000.0
2008-12-11 19:57:00,0.5567,0.5567,0.5563,0.5563,44400000.0
2008-12-11 19:58:00,0.556,0.55685,0.5559,0.55625,88000000.0
2008-12-11 19:59:00,0.5565,0.5566,0.5549,0.5551,114200000.0
2008-12-11 20:00:00,0.55515,0.556,0.55515,0.5555,48600000.0
2008-12-11 20:01:00,0.55555,0.556,0.55555,0.556,33400000.0
2008-12-11 20:02:00,0.55595,0.55595,0.55595,0.55595,1200000.0
2008-12-11 20:03:00,0.5562,0.5563,0.5562,0.5563,11600000.0
2008-12-11 20:04:00,0.5563,0.5566,0.5563,0.5566,14400000.0
2008-12-11 20:05:00,0.5566,0.55665,0.55585,0.55585,37200000.0
2008-12-11 20:06:00,0.55585,0.5563,0.5549,0.5551,96000000.0
2008-12-11 20:07:00,0.55515,0.55525,0.55515,0.55525,4600000.0
2008-12-11 20:08:00,0.55515,0.5553,0.55495,0.5553,55000000.0
2008-12-11 20:09:00,0.55535,0.5554,0.554,0.55455,59200000.0
2008-12-11 20:10:00,0.55455,0.55475,0.55435,0.55465,36200000.0
2008-12-11 20:11:00,0.55465,0.5552,0.55455,0.55455,77400000.0
2008-12-11 20:12:00,0.5547,0.5551,0.5547,0.5551,5400000.0
2008-12-11 20:13:00,0.5551,0.5551,0.55455,0.5549,14400000.0
2008-12-11 20:14:00,0.5549,0.5549,0.5549,0.5549,1600000.0
2008-12-11 20:15:00,0.5549,0.5549,0.55445,0.5546,53400000.0
2008-12-11 20:16:00,0.5546,0.5546,0.55445,0.55455,12800000.0
2008-12-11 20:17:00,0.55455,0.55455,0.55375,0.55405,47000000.0
2008-12-11 20:18:00,0.55383,0.55408,0.55375,0.55378,60000000.0
2008-12-11 20:19:00,0.5541,0.5545,0.5541,0.5544,17800000.0
2008-12-11 20:20:00,0.5545,0.55475,0.5545,0.55475,38400000.0
2008-12-11 20:21:00,0.55465,0.55475,0.55435,0.55435,22800000.0
2008-12-11 20:22:00,0.5544,0.5544,0.5544,0.5544,1200000.0
2008-12-11 20:23:00,0.5544,0.5544,0.5539,0.5539,25800000.0
2008-12-11 20:24:00,0.5539,0.5539,0.55245,0.5527,55800000.0
2008-12-11 20:25:00,0.5527,0.55275,0.55185,0.55225,41600000.0
2008-12-11 20:26:00,0.55225,0.5532,0.55225,0.5532,39000000.0
2008-12-11 20:27:00,0.5532,0.5532,0.55245,0.553,45200000.0
2008-12-11 20:28:00,0.553,0.5535,0.55215,0.5529,70400000.0
2008-12-11 20:29:00,0.553,0.55455,0.5528,0.5539,76600000.0
2008-12-11 20:30:00,0.554,0.5543,0.5532,0.5542,102000000.0
2008-12-11 20:31:00,0.5542,0.5542,0.554,0.554,4800000.0
2008-12-11 20:32:00,0.554,0.554,0.554,0.554,1200000.0
2008-12-11 20:33:00,0.5539,0.554,0.55355,0.55355,29200000.0
2008-12-11 20:34:00,0.5536,0.5539,0.5535,0.5538,27000000.0
2008-12-11 20:35:00,0.5538,0.5538,0.55355,0.55355,30400000.0
2008-12-11 20:36:00,0.55355,0.55355,0.5528,0.55315,66800001.0
2008-12-11 20:37:00,0.5533,0.55355,0.5523,0.5523,26400000.0
2008-12-11 20:38:00,0.5526,0.55305,0.5526,0.55295,33800000.0
2008-12-11 20:39:00,0.5531,0.55345,0.553,0.5532,16800000.0
2008-12-11 20:40:00,0.5532,0.5532,0.5532,0.5532,3400000.0
2008-12-11 20:41:00,0.55335,0.55375,0.55335,0.55345,49200000.0
2008-12-11 20:42:00,0.5535,0.5535,0.5535,0.5535,9400000.0
2008-12-11 20:43:00,0.55362,0.55368,0.55322,0.55364,55800000.0
2008-12-11 20:44:00,0.5535,0.5535,0.5529,0.55315,20400000.0
2008-12-11 20:45:00,0.55315,0.55315,0.5522,0.55255,98400000.0
2008-12-11 20:46:00,0.55255,0.5529,0.5525,0.5527,41000000.0
2008-12-11 20:47:00,0.5526,0.5526,0.5526,0.5526,7200000.0
2008-12-11 20:48:00,0.55275,0.5529,0.55275,0.5529,25000000.0
2008-12-11 20:49:00,0.55285,0.5538,0.55285,0.5533,94400000.0
2008-12-11 20:50:00,0.5533,0.5539,0.55275,0.5532,92400000.0
2008-12-11 20:51:00,0.5533,0.5533,0.55295,0.5531,49800000.0
2008-12-11 20:52:00,0.55325,0.5537,0.55325,0.5536,82200000.0
2008-12-11 20:53:00,0.55365,0.5537,0.5529,0.553,53000000.0
2008-12-11 20:54:00,0.553,0.553,0.553,0.553,4800000.0
2008-12-11 20:55:00,0.55295,0.553,0.55295,0.553,12000000.0
2008-12-11 20:56:00,0.553,0.553,0.55265,0.55265,20200000.0
2008-12-11 20:57:00,0.55265,0.55265,0.5512,0.5514,60000000.0
2008-12-11 20:58:00,0.55155,0.553,0.55115,0.55265,120000000.0
2008-12-11 20:59:00,0.5528,0.55365,0.5528,0.5529,79600000.0
2008-12-11 21:00:00,0.5529,0.5529,0.5529,0.5529,2400000.0
2008-12-11 21:01:00,0.5529,0.5531,0.5529,0.5531,12200000.0
2008-12-11 21:02:00,0.5531,0.5531,0.5529,0.5529,3400000.0
2008-12-11 21:03:00,0.55295,0.55295,0.55295,0.55295,1200000.0
2008-12-11 21:04:00,0.55315,0.55315,0.55315,0.55315,6000000.0
2008-12-11 21:05:00,0.5533,0.55335,0.5533,0.55335,22800000.0
2008-12-11 21:06:00,0.55335,0.55335,0.55315,0.5532,42200000.0
2008-12-11 21:07:00,0.5532,0.5532,0.5523,0.5523,37400000.0
2008-12-11 21:08:00,0.5526,0.5528,0.55255,0.55255,56800000.0
2008-12-11 21:09:00,0.5525,0.55285,0.55245,0.55255,77600000.0
2008-12-11 21:10:00,0.55255,0.5527,0.5521,0.55245,102000000.0
2008-12-11 21:11:00,0.55245,0.55295,0.5524,0.55255,83200000.0
2008-12-11 21:12:00,0.55255,0.5526,0.5521,0.5526,45000000.0
2008-12-11 21:13:00,0.5526,0.5526,0.55105,0.5513,128800000.0
2008-12-11 21:14:00,0.5514,0.5514,0.5503,0.5504,41400000.0
2008-12-11 21:15:00,0.55045,0.55055,0.5499,0.5502,110600000.0
2008-12-11 21:16:00,0.55025,0.5513,0.55025,0.5511,53600000.0
2008-12-11 21:17:00,0.55115,0.55125,0.55105,0.55125,57600000.0
2008-12-11 21:18:00,0.55125,0.55135,0.551,0.55115,28000000.0
2008-12-11 21:19:00,0.5511,0.55115,0.5511,0.55115,7400000.0
2008-12-11 21:20:00,0.55115,0.5513,0.55115,0.5512,11800000.0
2008-12-11 21:21:00,0.55125,0.5515,0.55115,0.55115,19800000.0
2008-12-11 21:22:00,0.5512,0.5519,0.5512,0.5517,56800000.0
2008-12-11 21:23:00,0.5515,0.5517,0.5515,0.5517,3000000.0
2008-12-11 21:24:00,0.5517,0.5517,0.5509,0.5509,7200000.0
2008-12-11 21:25:00,0.55105,0.55125,0.55105,0.55125,7200000.0
2008-12-11 21:26:00,0.55125,0.55165,0.55125,0.55135,30000000.0
2008-12-11 21:27:00,0.55135,0.55135,0.55135,0.55135,1200000.0
2008-12-11 21:28:00,0.55135,0.55135,0.55135,0.55135,6000000.0
2008-12-11 21:29:00,0.5514,0.55155,0.5514,0.55155,15600000.0
2008-12-11 21:30:00,0.5515,0.5515,0.5515,0.5515,7200000.0
2008-12-11 21:31:00,0.5515,0.5515,0.5515,0.5515,2400000.0
2008-12-11 21:32:00,0.55165,0.55215,0.55165,0.55215,26400000.0
2008-12-11 21:33:00,0.55225,0.5524,0.5518,0.5519,57400000.0
2008-12-11 21:34:00,0.5519,0.5519,0.5519,0.5519,8000000.0
2008-12-11 21:35:00,0.5519,0.5519,0.5519,0.5519,15200000.0
2008-12-11 21:36:00,0.5519,0.55295,0.55175,0.5518,121600000.0
2008-12-11 21:37:00,0.55165,0.55185,0.55165,0.55165,24000000.0
2008-12-11 21:38:00,0.55165,0.55185,0.5516,0.5516,49200000.0
2008-12-11 21:39:00,0.5515,0.55185,0.55145,0.5515,56400000.0
2008-12-11 21:40:00,0.55145,0.55155,0.55145,0.5515,38400000.0
2008-12-11 21:41:00,0.5515,0.55155,0.5515,0.55155,10800000.0
2008-12-11 21:42:00,0.5516,0.5518,0.55155,0.5518,74400000.0
2008-12-11 21:43:00,0.5518,0.5518,0.55155,0.55155,27600000.0
2008-12-11 21:44:00,0.55165,0.55165,0.55145,0.55145,15600000.0
2008-12-11 21:45:00,0.55145,0.55185,0.55145,0.5516,50400000.0
2008-12-11 21:46:00,0.5514,0.55175,0.55125,0.55175,50200000.0
2008-12-11 21:47:00,0.55175,0.55175,0.55105,0.55105,15600000.0
2008-12-11 21:48:00,0.5514,0.55165,0.55105,0.55115,74600000.0
2008-12-11 21:49:00,0.55115,0.55145,0.551,0.5513,95800000.0
2008-12-11 21:50:00,0.5513,0.55135,0.55115,0.55135,49200000.0
2008-12-11 21:51:00,0.55135,0.5515,0.55135,0.5515,7200000.0
2008-12-11 21:52:00,0.5514,0.5518,0.55125,0.5515,45600000.0
2008-12-11 21:53:00,0.55155,0.55165,0.5511,0.5514,84400000.0
2008-12-11 21:54:00,0.5513,0.5513,0.5508,0.5508,59200000.0
2008-12-11 21:55:00,0.55029,0.55064,0.55006,0.55063,111200000.0
2008-12-11 21:56:00,0.5508,0.5508,0.55,0.5503,119800000.0
2008-12-11 21:57:00,0.5503,0.5503,0.5492,0.5492,93200000.0
2008-12-11 21:58:00,0.5492,0.5494,0.5492,0.5493,28400000.0
2008-12-11 21:59:00,0.54925,0.54935,0.5484,0.5484,50600000.0
2008-12-11 22:00:00,0.54865,0.5498,0.5482,0.5494,92000000.0
2008-12-11 22:01:00,0.54945,0.5501,0.5494,0.54975,131000000.0
2008-12-11 22:02:00,0.5498,0.5499,0.5491,0.5495,80400000.0
2008-12-11 22:03:00,0.5495,0.54985,0.5491,0.5491,42600000.0
2008-12-11 22:04:00,0.5492,0.5492,0.5492,0.5492,2600000.0
2008-12-11 22:05:00,0.5492,0.5492,0.5492,0.5492,3000000.0
2008-12-11 22:06:00,0.5492,0.54945,0.5491,0.5491,19200000.0
2008-12-11 22:07:00,0.5492,0.5493,0.5492,0.5493,4600000.0
2008-12-11 22:08:00,0.54945,0.5496,0.54935,0.5496,16800000.0
2008-12-11 22:09:00,0.5497,0.5497,0.5497,0.5497,6000000.0
2008-12-11 22:10:00,0.5497,0.5497,0.5497,0.5497,1000000.0
2008-12-11 22:11:00,0.5497,0.5497,0.5497,0.5497,4000000.0
2008-12-11 22:12:00,0.54985,0.55005,0.5496,0.5497,26200000.0
2008-12-11 22:13:00,0.5496,0.5496,0.5496,0.5496,4800000.0
2008-12-11 22:14:00,0.5496,0.5496,0.5496,0.5496,13600000.0
2008-12-11 22:15:00,0.5496,0.5497,0.5496,0.5496,17800000.0
2008-12-11 22:16:00,0.5496,0.5496,0.54875,0.549,14400000.0
2008-12-11 22:17:00,0.54895,0.549,0.54895,0.549,2200000.0
2008-12-11 22:18:00,0.54895,0.549,0.54895,0.549,2200000.0
2008-12-11 22:19:00,0.54895,0.54905,0.54895,0.54905,5800000.0
2008-12-11 22:20:00,0.54905,0.54905,0.54905,0.54905,1200000.0
2008-12-11 22:21:00,0.54905,0.5497,0.54905,0.5494,19400000.0
2008-12-11 22:22:00,0.5497,0.54995,0.5494,0.54995,25800000.0
2008-12-11 22:23:00,0.54995,0.54995,0.54925,0.54975,20800000.0
2008-12-11 22:24:00,0.5497,0.5499,0.5497,0.5499,2200000.0
2008-12-11 22:25:00,0.5499,0.54995,0.5494,0.54965,23600000.0
2008-12-11 22:26:00,0.54975,0.55005,0.5496,0.55005,9400000.0
2008-12-11 22:27:00,0.55005,0.55025,0.55,0.55025,10800000.0
2008-12-11 22:28:00,0.55025,0.55035,0.54985,0.55035,134800000.0
2008-12-11 22:29:00,0.5505,0.5505,0.5499,0.55025,154000000.0
2008-12-11 22:30:00,0.5502,0.55055,0.55005,0.55055,38600000.0
2008-12-11 22:31:00,0.55055,0.55055,0.5505,0.55055,6400000.0
2008-12-11 22:32:00,0.55045,0.55055,0.54925,0.54945,63000000.0
2008-12-11 22:33:00,0.54955,0.54955,0.54955,0.54955,2600000.0
2008-12-11 22:34:00,0.5496,0.5496,0.54945,0.54945,7600000.0
2008-12-11 22:35:00,0.54935,0.54935,0.5484,0.5485,18200000.0
2008-12-11 22:36:00,0.5486,0.5492,0.5486,0.549,46200000.0
2008-12-11 22:37:00,0.549,0.549,0.54875,0.54875,37400000.0
2008-12-11 22:38:00,0.54875,0.54875,0.54855,0.5486,9800000.0
2008-12-11 22:39:00,0.5486,0.54935,0.5486,0.54935,67200000.0
2008-12-11 22:40:00,0.54925,0.54935,0.5484,0.5486,44200000.0
2008-12-11 22:41:00,0.54855,0.54925,0.54855,0.54885,73400000.0
2008-12-11 22:42:00,0.5489,0.5498,0.5489,0.5498,82400000.0
2008-12-11 22:43:00,0.5499,0.54995,0.54975,0.54975,8000000.0
2008-12-11 22:44:00,0.54975,0.54975,0.5487,0.5495,34600000.0
2008-12-11 22:45:00,0.5495,0.5497,0.54895,0.5496,53200000.0
2008-12-11 22:46:00,0.54965,0.54995,0.5496,0.54985,42000000.0
2008-12-11 22:47:00,0.54975,0.55015,0.54975,0.55,27600000.0
2008-12-11 22:48:00,0.55,0.55,0.5494,0.54985,35600000.0
2008-12-11 22:49:00,0.5499,0.5501,0.54985,0.54985,39400000.0
2008-12-11 22:50:00,0.5499,0.5499,0.5499,0.5499,3000000.0
2008-12-11 22:51:00,0.54975,0.54994,0.54955,0.54975,24200000.0
2008-12-11 22:52:00,0.55,0.5502,0.5498,0.5499,28800000.0
2008-12-11 22:53:00,0.54985,0.55035,0.54985,0.55035,22200000.0
2008-12-11 22:54:00,0.55035,0.55045,0.54985,0.55,43600000.0
2008-12-11 22:55:00,0.55,0.5503,0.55,0.5503,4800000.0
2008-12-11 22:56:00,0.55045,0.55045,0.54985,0.54995,12600000.0
2008-12-11 22:57:00,0.54985,0.54995,0.54985,0.54995,5200000.0
2008-12-11 22:58:00,0.54985,0.54995,0.54985,0.54995,6200000.0
2008-12-11 22:59:00,0.55015,0.55025,0.54975,0.55015,53800000.0
2008-12-11 23:00:00,0.55025,0.55025,0.5499,0.5499,12600000.0
2008-12-11 23:01:00,0.5499,0.55025,0.5499,0.55025,8600000.0
2008-12-11 23:02:00,0.55045,0.55045,0.55005,0.55035,26000000.0
2008-12-11 23:03:00,0.5502,0.55075,0.54995,0.5504,166800000.0
2008-12-11 23:04:00,0.55045,0.5506,0.5503,0.5506,29200000.0
2008-12-11 23:05:00,0.5504,0.5505,0.55025,0.5505,37000000.0
2008-12-11 23:06:00,0.5505,0.5505,0.5502,0.5503,22000000.0
2008-12-11 23:07:00,0.55035,0.55035,0.5503,0.5503,8000000.0
2008-12-11 23:08:00,0.5503,0.5509,0.5503,0.5507,23200000.0
2008-12-11 23:09:00,0.5507,0.5507,0.5507,0.5507,1200000.0
2008-12-11 23:10:00,0.5505,0.5505,0.55035,0.55035,5800000.0
2008-12-11 23:11:00,0.5503,0.55035,0.5503,0.55035,5800000.0
2008-12-11 23:12:00,0.55035,0.5504,0.55035,0.5504,5000000.0
2008-12-11 23:13:00,0.55045,0.5505,0.55045,0.5505,5000000.0
2008-12-11 23:14:00,0.5505,0.5505,0.5505,0.5505,2400000.0
2008-12-11 23:15:00,0.55045,0.5505,0.5504,0.5505,10800000.0
2008-12-11 23:16:00,0.5505,0.5505,0.5505,0.5505,1200000.0
2008-12-11 23:17:00,0.55049,0.55071,0.5504,0.55071,8800000.0
2008-12-11 23:18:00,0.5506,0.5506,0.55015,0.5503,22200000.0
2008-12-11 23:19:00,0.55031,0.55064,0.5503,0.55055,22200000.0
2008-12-11 23:20:00,0.5505,0.5505,0.5505,0.5505,1200000.0
2008-12-11 23:21:00,0.55065,0.5507,0.5505,0.55065,17600000.0
2008-12-11 23:22:00,0.55075,0.55105,0.55035,0.5507,24000000.0
2008-12-11 23:23:00,0.5507,0.5508,0.5507,0.5508,4800000.0
2008-12-11 23:24:00,0.5504,0.55088,0.5504,0.55085,22400000.0
2008-12-11 23:25:00,0.55085,0.55115,0.5507,0.5507,8400000.0
2008-12-11 23:26:00,0.55085,0.5511,0.55065,0.55105,26600000.0
2008-12-11 23:27:00,0.55115,0.5512,0.5509,0.5509,17000000.0
2008-12-11 23:28:00,0.5509,0.5516,0.5509,0.55095,15200000.0
2008-12-11 23:29:00,0.551,0.5511,0.551,0.551,20000000.0
2008-12-11 23:30:00,0.5508,0.5512,0.5508,0.5512,10200000.0
2008-12-11 23:31:00,0.5513,0.5513,0.551,0.551,6800000.0
2008-12-11 23:32:00,0.551,0.551,0.5509,0.55095,9000000.0
2008-12-11 23:33:00,0.55095,0.55095,0.55075,0.5509,13000000.0
2008-12-11 23:34:00,0.55085,0.5509,0.55085,0.5509,10800000.0
2008-12-11 23:35:00,0.55105,0.5513,0.55085,0.55095,58600000.0
2008-12-11 23:36:00,0.55095,0.55155,0.5508,0.551,75800000.0
2008-12-11 23:37:00,0.5511,0.5511,0.551,0.55105,12000000.0
2008-12-11 23:38:00,0.5511,0.5511,0.5511,0.5511,2400000.0
2008-12-11 23:39:00,0.55115,0.5514,0.55115,0.55135,13800000.0
2008-12-11 23:40:00,0.55135,0.55135,0.55135,0.55135,3400000.0
2008-12-11 23:41:00,0.5514,0.5515,0.5514,0.5515,6800000.0
2008-12-11 23:42:00,0.5515,0.5515,0.5515,0.5515,2000000.0
2008-12-11 23:43:00,0.5514,0.5514,0.5514,0.5514,2400000.0
2008-12-11 23:44:00,0.5514,0.55155,0.5514,0.55155,8400000.0
2008-12-11 23:45:00,0.5515,0.5518,0.5505,0.55165,96400000.0
2008-12-11 23:46:00,0.5518,0.5518,0.55095,0.5511,38200000.0
2008-12-11 23:47:00,0.5512,0.5516,0.5512,0.5514,16600000.0
2008-12-11 23:48:00,0.55145,0.5517,0.55135,0.5514,7600000.0
2008-12-11 23:49:00,0.55145,0.5516,0.5514,0.55145,11600000.0
2008-12-11 23:50:00,0.55145,0.5516,0.5514,0.5514,9400000.0
2008-12-11 23:51:00,0.55145,0.55145,0.551,0.55135,16200000.0
2008-12-11 23:52:00,0.55135,0.55135,0.5506,0.5513,24600000.0
2008-12-11 23:53:00,0.5513,0.55175,0.55115,0.5512,14000000.0
2008-12-11 23:54:00,0.5512,0.5512,0.5512,0.5512,2000000.0
2008-12-11 23:55:00,0.5512,0.5514,0.5512,0.5514,4000000.0
2008-12-11 23:56:00,0.5514,0.55145,0.55135,0.5514,14600000.0
2008-12-11 23:57:00,0.5514,0.55165,0.5514,0.55165,17200000.0
2008-12-11 23:58:00,0.55135,0.55165,0.55135,0.55165,21400000.0
2008-12-11 23:59:00,0.5515,0.5515,0.5515,0.5515,1000000.0
2008-12-12 00:00:00,0.55135,0.55135,0.5513,0.55135,8000000.0
2008-12-12 00:01:00,0.5514,0.5514,0.5513,0.55135,8000000.0
2008-12-12 00:02:00,0.5513,0.5514,0.55115,0.5514,41200000.0
2008-12-12 00:03:00,0.5516,0.55175,0.55155,0.55155,10600000.0
2008-12-12 00:04:00,0.55155,0.55175,0.55155,0.55175,5600000.0
2008-12-12 00:05:00,0.55151,0.55161,0.55129,0.5514,101600000.0
2008-12-12 00:06:00,0.55146,0.55166,0.55139,0.55162,109200000.0
2008-12-12 00:07:00,0.55157,0.55179,0.55153,0.55174,254200000.0
2008-12-12 00:08:00,0.5519,0.5519,0.5519,0.5519,1000000.0
2008-12-12 00:09:00,0.5518,0.55195,0.5518,0.55195,8800000.0
2008-12-12 00:10:00,0.552,0.552,0.55195,0.55195,12200000.0
2008-12-12 00:11:00,0.55195,0.55195,0.55195,0.55195,4200000.0
2008-12-12 00:12:00,0.552,0.552,0.552,0.552,1000000.0
2008-12-12 00:13:00,0.552,0.552,0.552,0.552,1000000.0
2008-12-12 00:14:00,0.5519,0.5519,0.5519,0.5519,1000000.0
2008-12-12 00:15:00,0.55205,0.55205,0.55195,0.55195,5000000.0
2008-12-12 00:16:00,0.5519,0.5519,0.5515,0.55155,10200000.0
2008-12-12 00:17:00,0.55165,0.5517,0.55165,0.55165,4000000.0
2008-12-12 00:18:00,0.5517,0.5517,0.5516,0.5516,11000000.0
2008-12-12 00:19:00,0.5515,0.5515,0.5513,0.5514,5200000.0
2008-12-12 00:20:00,0.55092,0.55157,0.55082,0.55122,79000000.0
2008-12-12 00:21:00,0.55135,0.5514,0.5512,0.5512,73000000.0
2008-12-12 00:22:00,0.5512,0.5512,0.547,0.5495,185799997.0
2008-12-12 00:23:00,0.54955,0.5504,0.54955,0.55025,14600000.0
2008-12-12 00:24:00,0.55035,0.5507,0.5502,0.5507,15400000.0
2008-12-12 00:25:00,0.55055,0.5506,0.5505,0.5506,4000000.0
2008-12-12 00:26:00,0.5505,0.55105,0.5504,0.55105,8000000.0
2008-12-12 00:27:00,0.5511,0.5511,0.5511,0.5511,1000000.0
2008-12-12 00:28:00,0.55135,0.55135,0.551,0.5512,41600000.0
2008-12-12 00:29:00,0.5512,0.5512,0.5512,0.5512,8200000.0
2008-12-12 00:30:00,0.55115,0.55115,0.55107,0.5511,9600000.0
2008-12-12 00:31:00,0.5512,0.5512,0.5512,0.5512,16200000.0
2008-12-12 00:32:00,0.5512,0.5512,0.5512,0.5512,16200000.0
2008-12-12 00:33:00,0.5512,0.5512,0.5512,0.5512,16200000.0
2008-12-12 00:34:00,0.55135,0.5515,0.5512,0.5512,29600000.0
2008-12-12 00:35:00,0.55135,0.55135,0.55135,0.55135,1000000.0
2008-12-12 00:36:00,0.5512,0.55135,0.5512,0.55135,9200000.0
2008-12-12 00:37:00,0.5512,0.55135,0.5512,0.55135,9200000.0
2008-12-12 00:38:00,0.5514,0.5514,0.55125,0.5514,4000000.0
2008-12-12 00:39:00,0.5514,0.55145,0.55135,0.5514,18000000.0
2008-12-12 00:40:00,0.55145,0.5515,0.55145,0.55145,4200000.0
2008-12-12 00:41:00,0.55145,0.5515,0.55145,0.5515,3400000.0
2008-12-12 00:42:00,0.55145,0.5516,0.5514,0.55155,9000000.0
2008-12-12 00:43:00,0.55145,0.55145,0.55145,0.55145,3200000.0
2008-12-12 00:44:00,0.55145,0.55155,0.55145,0.55155,2200000.0
2008-12-12 00:45:00,0.55145,0.5517,0.55145,0.5517,8400000.0
2008-12-12 00:46:00,0.55165,0.55165,0.5515,0.5515,6000000.0
2008-12-12 00:47:00,0.5515,0.5517,0.5515,0.55155,7400000.0
2008-12-12 00:48:00,0.55165,0.5517,0.55155,0.55155,3000000.0
2008-12-12 00:49:00,0.55145,0.55165,0.55145,0.5515,6200000.0
2008-12-12 00:50:00,0.55155,0.5517,0.55145,0.55155,7200000.0
2008-12-12 00:51:00,0.55145,0.55155,0.55145,0.55155,2200000.0
2008-12-12 00:52:00,0.55109,0.55132,0.55097,0.55123,26000000.0
2008-12-12 00:53:00,0.55117,0.55141,0.55097,0.5513,10000000.0
2008-12-12 00:54:00,0.55134,0.55134,0.55106,0.55124,39200000.0
2008-12-12 00:55:00,0.5516,0.5517,0.5516,0.5517,3000000.0
2008-12-12 00:56:00,0.5517,0.5517,0.55165,0.55165,2000000.0
2008-12-12 00:57:00,0.5515,0.55165,0.5515,0.55165,3400000.0
2008-12-12 00:58:00,0.5515,0.55165,0.5515,0.55165,2000000.0
2008-12-12 00:59:00,0.5515,0.5516,0.55145,0.5516,7000000.0
2008-12-12 01:00:00,0.55165,0.55175,0.55155,0.55175,5800000.0
2008-12-12 01:01:00,0.5518,0.5519,0.5518,0.5519,3000000.0
2008-12-12 01:02:00,0.55185,0.55185,0.5517,0.5517,3000000.0
2008-12-12 01:03:00,0.55155,0.55165,0.5515,0.55165,8400000.0
2008-12-12 01:04:00,0.55165,0.55165,0.5515,0.55165,4400000.0
2008-12-12 01:05:00,0.55175,0.55175,0.55165,0.55175,3600000.0
2008-12-12 01:06:00,0.55175,0.55175,0.55135,0.55145,13000000.0
2008-12-12 01:07:00,0.55145,0.5515,0.55145,0.5515,4200000.0
2008-12-12 01:08:00,0.55155,0.55155,0.55155,0.55155,5000000.0
2008-12-12 01:09:00,0.5515,0.5515,0.55115,0.55115,6000000.0
2008-12-12 01:10:00,0.55125,0.55125,0.55115,0.55115,2000000.0
2008-12-12 01:11:00,0.55115,0.55125,0.5511,0.55115,9000000.0
2008-12-12 01:12:00,0.55115,0.5512,0.55115,0.55115,4600000.0
2008-12-12 01:13:00,0.55115,0.5518,0.5511,0.5518,59200000.0
2008-12-12 01:14:00,0.5518,0.5518,0.55135,0.55155,22000000.0
2008-12-12 01:15:00,0.5517,0.5523,0.5517,0.5522,18600000.0
2008-12-12 01:16:00,0.55225,0.5523,0.55075,0.551,209200000.0
2008-12-12 01:17:00,0.55105,0.5517,0.55105,0.55165,15600000.0
2008-12-12 01:18:00,0.55165,0.5523,0.5515,0.55225,22800000.0
2008-12-12 01:19:00,0.55225,0.55235,0.552,0.55235,17200000.0
2008-12-12 01:20:00,0.55235,0.55255,0.55225,0.55245,11000000.0
2008-12-12 01:21:00,0.55245,0.55245,0.5519,0.55215,20000000.0
2008-12-12 01:22:00,0.55215,0.5523,0.552,0.552,24000000.0
2008-12-12 01:23:00,0.552,0.55205,0.552,0.552,8000000.0
2008-12-12 01:24:00,0.55168,0.55179,0.55161,0.55172,55000000.0
2008-12-12 01:25:00,0.55205,0.55205,0.55205,0.55205,4000000.0
2008-12-12 01:26:00,0.55205,0.5521,0.55205,0.5521,3000000.0
2008-12-12 01:27:00,0.5522,0.5523,0.55215,0.5523,5000000.0
2008-12-12 01:28:00,0.55235,0.55245,0.55235,0.55245,9000000.0
2008-12-12 01:29:00,0.5525,0.5527,0.5525,0.55265,27800000.0
2008-12-12 01:30:00,0.5527,0.5527,0.55235,0.55255,26600000.0
2008-12-12 01:31:00,0.553,0.55305,0.5524,0.55275,58200000.0
2008-12-12 01:32:00,0.55285,0.55285,0.5526,0.5526,32800001.0
2008-12-12 01:33:00,0.55265,0.55265,0.5526,0.5526,35000000.0
2008-12-12 01:34:00,0.5526,0.5526,0.5526,0.5526,16000000.0
2008-12-12 01:35:00,0.5526,0.5526,0.55205,0.5521,58200000.0
2008-12-12 01:36:00,0.5522,0.5522,0.552,0.55215,10000000.0
2008-12-12 01:37:00,0.5522,0.55225,0.55215,0.55225,10000000.0
2008-12-12 01:38:00,0.55225,0.55225,0.55215,0.55225,8000000.0
2008-12-12 01:39:00,0.55225,0.5523,0.55225,0.5523,7000000.0
2008-12-12 01:40:00,0.55225,0.55235,0.55225,0.55235,3000000.0
2008-12-12 01:41:00,0.55182,0.55196,0.55182,0.55196,44400000.0
2008-12-12 01:42:00,0.55235,0.55235,0.55225,0.55225,2000000.0
2008-12-12 01:43:00,0.55225,0.55225,0.55225,0.55225,4000000.0
2008-12-12 01:44:00,0.5521,0.5521,0.55175,0.55175,9000000.0
2008-12-12 01:45:00,0.5519,0.5519,0.55185,0.55185,14000000.0
2008-12-12 01:46:00,0.55185,0.55215,0.55185,0.55215,20600000.0
2008-12-12 01:47:00,0.55215,0.55215,0.55215,0.55215,3000000.0
2008-12-12 01:48:00,0.55215,0.55245,0.55215,0.55225,15600000.0
2008-12-12 01:49:00,0.55225,0.55235,0.55205,0.55205,11400000.0
2008-12-12 01:50:00,0.55195,0.55195,0.55125,0.5513,10800000.0
2008-12-12 01:51:00,0.5512,0.55125,0.5512,0.55125,5000000.0
2008-12-12 01:52:00,0.55125,0.55135,0.55125,0.55125,5000000.0
2008-12-12 01:53:00,0.55125,0.55135,0.55105,0.5512,33600000.0
2008-12-12 01:54:00,0.5512,0.5513,0.5507,0.55105,83000000.0
2008-12-12 01:55:00,0.55105,0.55145,0.55105,0.5514,16000000.0
2008-12-12 01:56:00,0.55135,0.55135,0.5506,0.551,23600000.0
2008-12-12 01:57:00,0.55105,0.55105,0.55095,0.55095,3000000.0
2008-12-12 01:58:00,0.55095,0.55095,0.55095,0.55095,1200000.0
2008-12-12 01:59:00,0.55095,0.55095,0.5505,0.55085,32600000.0
2008-12-12 02:00:00,0.55095,0.55095,0.5506,0.5506,24400000.0
2008-12-12 02:01:00,0.55075,0.55095,0.55075,0.55095,10000000.0
2008-12-12 02:02:00,0.551,0.55115,0.55095,0.55115,4000000.0
2008-12-12 02:03:00,0.5512,0.5512,0.55115,0.55115,4000000.0
2008-12-12 02:04:00,0.55115,0.5512,0.55115,0.5512,4400000.0
2008-12-12 02:05:00,0.55088,0.55099,0.55087,0.55097,44400000.0
2008-12-12 02:06:00,0.5512,0.5512,0.5512,0.5512,3000000.0
2008-12-12 02:07:00,0.55115,0.5515,0.55115,0.5515,11200000.0
2008-12-12 02:08:00,0.5515,0.55155,0.5511,0.5511,15800000.0
2008-12-12 02:09:00,0.55115,0.55135,0.5509,0.5509,43400001.0
2008-12-12 02:10:00,0.55085,0.55085,0.55015,0.5505,51000000.0
2008-12-12 02:11:00,0.5505,0.55065,0.5505,0.55065,6000000.0
2008-12-12 02:12:00,0.5507,0.5509,0.5505,0.55075,53999999.0
2008-12-12 02:13:00,0.55075,0.5508,0.55075,0.5508,3000000.0
2008-12-12 02:14:00,0.5507,0.55095,0.5505,0.55075,24000000.0
2008-12-12 02:15:00,0.55075,0.5509,0.5504,0.55055,16800000.0
2008-12-12 02:16:00,0.5505,0.5505,0.5505,0.5505,2000000.0
2008-12-12 02:17:00,0.5505,0.5505,0.5505,0.5505,7000000.0
2008-12-12 02:18:00,0.5505,0.5505,0.5505,0.5505,11000000.0
2008-12-12 02:19:00,0.5505,0.5505,0.55025,0.55035,14400000.0
2008-12-12 02:20:00,0.55045,0.55065,0.55045,0.55065,14400000.0
2008-12-12 02:21:00,0.5508,0.5508,0.5508,0.5508,2000000.0
2008-12-12 02:22:00,0.5508,0.5508,0.5507,0.55075,6800000.0
2008-12-12 02:23:00,0.55095,0.55135,0.55075,0.55125,22400000.0
2008-12-12 02:24:00,0.55125,0.5514,0.55125,0.5514,6000000.0
2008-12-12 02:25:00,0.5513,0.5514,0.5513,0.5514,4000000.0
2008-12-12 02:26:00,0.5514,0.5516,0.5512,0.5512,15200000.0
2008-12-12 02:27:00,0.55145,0.55165,0.55145,0.5516,24800000.0
2008-12-12 02:28:00,0.5516,0.55195,0.5516,0.55185,31200000.0
2008-12-12 02:29:00,0.55185,0.55185,0.5514,0.55185,52600000.0
2008-12-12 02:30:00,0.55185,0.55185,0.55175,0.55175,6000000.0
2008-12-12 02:31:00,0.55175,0.5519,0.55175,0.55185,4000000.0
2008-12-12 02:32:00,0.5518,0.5518,0.55175,0.5518,6600000.0
2008-12-12 02:33:00,0.5518,0.5518,0.55145,0.5515,15400000.0
2008-12-12 02:34:00,0.5515,0.55155,0.5515,0.55155,3400000.0
2008-12-12 02:35:00,0.5515,0.55155,0.55145,0.55155,5400000.0
2008-12-12 02:36:00,0.5515,0.55155,0.55145,0.55155,6400000.0
2008-12-12 02:37:00,0.55145,0.5515,0.55085,0.55095,20000000.0
2008-12-12 02:38:00,0.55095,0.55105,0.55095,0.55105,16400000.0
2008-12-12 02:39:00,0.551,0.551,0.551,0.551,1000000.0
2008-12-12 02:40:00,0.55057,0.55079,0.55052,0.55079,33400000.0
2008-12-12 02:41:00,0.5506,0.55091,0.55047,0.55062,31600000.0
2008-12-12 02:42:00,0.55095,0.55105,0.55095,0.55105,25200000.0
2008-12-12 02:43:00,0.5511,0.55115,0.551,0.551,8200000.0
2008-12-12 02:44:00,0.551,0.5512,0.55095,0.5512,8000000.0
2008-12-12 02:45:00,0.55135,0.55145,0.55135,0.55145,3000000.0
2008-12-12 02:46:00,0.5514,0.5514,0.5514,0.5514,4000000.0
2008-12-12 02:47:00,0.5514,0.5514,0.5514,0.5514,2000000.0
2008-12-12 02:48:00,0.5514,0.5514,0.5514,0.5514,3000000.0
2008-12-12 02:49:00,0.5514,0.5514,0.55105,0.55105,10400000.0
2008-12-12 02:50:00,0.5511,0.5512,0.5511,0.5511,9000000.0
2008-12-12 02:51:00,0.5511,0.5511,0.5511,0.5511,5000000.0
2008-12-12 02:52:00,0.55081,0.55081,0.55058,0.5507,9000000.0
2008-12-12 02:53:00,0.55083,0.55085,0.5505,0.55052,10200000.0
2008-12-12 02:54:00,0.5512,0.5515,0.55115,0.5513,7000000.0
2008-12-12 02:55:00,0.55155,0.5517,0.55115,0.55115,8000000.0
2008-12-12 02:56:00,0.55115,0.55115,0.55115,0.55115,1000000.0
2008-12-12 02:57:00,0.55105,0.55105,0.55105,0.55105,1000000.0
2008-12-12 02:58:00,0.55115,0.55115,0.55105,0.55105,2000000.0
2008-12-12 02:59:00,0.55145,0.5516,0.55145,0.5516,5000000.0
2008-12-12 03:00:00,0.55139,0.55155,0.55101,0.55113,12400000.0
2008-12-12 03:01:00,0.5515,0.5519,0.5515,0.5519,5000000.0
2008-12-12 03:02:00,0.5519,0.5519,0.5517,0.5517,3000000.0
2008-12-12 03:03:00,0.5517,0.5519,0.5517,0.5517,5000000.0
2008-12-12 03:04:00,0.5518,0.552,0.5518,0.55185,22000000.0
2008-12-12 03:05:00,0.552,0.552,0.5519,0.5519,3000000.0
2008-12-12 03:06:00,0.55155,0.55157,0.55155,0.55157,2000000.0
2008-12-12 03:07:00,0.5519,0.5519,0.5519,0.5519,1000000.0
2008-12-12 03:08:00,0.5519,0.5519,0.5519,0.5519,2000000.0
2008-12-12 03:09:00,0.55185,0.5519,0.55185,0.5519,2000000.0
2008-12-12 03:10:00,0.55195,0.55195,0.55195,0.55195,1000000.0
2008-12-12 03:11:00,0.5519,0.55195,0.5518,0.55195,3000000.0
2008-12-12 03:12:00,0.5518,0.552,0.5518,0.552,2000000.0
2008-12-12 03:13:00,0.55205,0.5522,0.552,0.5522,9000000.0
2008-12-12 03:14:00,0.55163,0.55203,0.55159,0.55162,17800000.0
2008-12-12 03:15:00,0.5522,0.5524,0.5522,0.5522,7600000.0
2008-12-12 03:16:00,0.5522,0.5522,0.5522,0.5522,2000000.0
2008-12-12 03:17:00,0.5524,0.5526,0.5524,0.5525,4000000.0
2008-12-12 03:18:00,0.5525,0.5525,0.5521,0.5521,6200000.0
2008-12-12 03:19:00,0.5522,0.5522,0.5522,0.5522,3000000.0
2008-12-12 03:20:00,0.5524,0.5524,0.5524,0.5524,3000000.0
2008-12-12 03:21:00,0.5525,0.5525,0.5521,0.5521,28000000.0
2008-12-12 03:22:00,0.55205,0.55205,0.5519,0.5519,4600000.0
2008-12-12 03:23:00,0.5518,0.5519,0.55175,0.5519,13000000.0
2008-12-12 03:24:00,0.55195,0.55195,0.55185,0.5519,11000000.0
2008-12-12 03:25:00,0.5519,0.5519,0.5519,0.5519,1000000.0
2008-12-12 03:26:00,0.5519,0.55205,0.5519,0.55205,9000000.0
2008-12-12 03:27:00,0.55205,0.5522,0.55205,0.5522,3000000.0
2008-12-12 03:28:00,0.5523,0.5523,0.5523,0.5523,1000000.0
2008-12-12 03:29:00,0.55173,0.55185,0.55165,0.55166,96000000.0
2008-12-12 03:30:00,0.5523,0.5523,0.5523,0.5523,1000000.0
2008-12-12 03:31:00,0.5523,0.5523,0.5523,0.5523,2000000.0
2008-12-12 03:32:00,0.55225,0.5523,0.55205,0.55205,7200000.0
2008-12-12 03:33:00,0.5522,0.5522,0.55205,0.55205,3000000.0
2008-12-12 03:34:00,0.552,0.55205,0.552,0.55205,3000000.0
2008-12-12 03:35:00,0.55205,0.5521,0.552,0.5521,6200000.0
2008-12-12 03:36:00,0.552,0.55205,0.552,0.55205,4200000.0
2008-12-12 03:37:00,0.5522,0.5522,0.5522,0.5522,3000000.0
2008-12-12 03:38:00,0.5522,0.5523,0.5522,0.5523,3000000.0
2008-12-12 03:39:00,0.5522,0.5523,0.5522,0.5522,5600000.0
2008-12-12 03:40:00,0.5522,0.5523,0.55215,0.5523,6200000.0
2008-12-12 03:41:00,0.5523,0.5523,0.5523,0.5523,2000000.0
2008-12-12 03:42:00,0.55181,0.5521,0.55176,0.5521,16000000.0
2008-12-12 03:43:00,0.55215,0.55215,0.552,0.552,3000000.0
2008-12-12 03:44:00,0.55195,0.55195,0.5517,0.5517,37600000.0
2008-12-12 03:45:00,0.5517,0.5517,0.5517,0.5517,24200000.0
2008-12-12 03:46:00,0.5515,0.5515,0.5515,0.5515,4000000.0
2008-12-12 03:47:00,0.5516,0.5517,0.5515,0.5517,10000000.0
2008-12-12 03:48:00,0.5516,0.5519,0.55145,0.5518,17000000.0
2008-12-12 03:49:00,0.5518,0.552,0.5518,0.552,21600000.0
2008-12-12 03:50:00,0.552,0.55205,0.5517,0.5519,20000000.0
2008-12-12 03:51:00,0.5519,0.5519,0.5519,0.5519,3000000.0
2008-12-12 03:52:00,0.5519,0.5519,0.5519,0.5519,2000000.0
2008-12-12 03:53:00,0.5519,0.5519,0.5519,0.5519,2000000.0
2008-12-12 03:54:00,0.5519,0.5519,0.5519,0.5519,1000000.0
2008-12-12 03:55:00,0.5519,0.5519,0.5518,0.5518,2000000.0
2008-12-12 03:56:00,0.5519,0.5519,0.5517,0.5519,13200000.0
2008-12-12 03:57:00,0.552,0.552,0.55195,0.55195,6000000.0
2008-12-12 03:58:00,0.5521,0.5521,0.55195,0.55195,3000000.0
2008-12-12 03:59:00,0.552,0.5524,0.5518,0.5524,20000000.0
2008-12-12 04:00:00,0.5524,0.5524,0.5524,0.5524,3000000.0
2008-12-12 04:01:00,0.5524,0.5524,0.5524,0.5524,6000000.0
2008-12-12 04:02:00,0.5524,0.5526,0.5523,0.5523,10000000.0
2008-12-12 04:03:00,0.55182,0.55226,0.55173,0.55205,8000000.0
2008-12-12 04:04:00,0.5524,0.5524,0.5524,0.5524,5000000.0
2008-12-12 04:05:00,0.55207,0.5523,0.55202,0.55222,48800000.0
2008-12-12 04:06:00,0.5524,0.5524,0.5524,0.5524,1000000.0
2008-12-12 04:07:00,0.5524,0.55245,0.5524,0.55245,6000000.0
2008-12-12 04:08:00,0.5524,0.5526,0.5524,0.5526,4000000.0
2008-12-12 04:09:00,0.5526,0.5526,0.5525,0.5525,7000000.0
2008-12-12 04:10:00,0.5525,0.5525,0.5525,0.5525,10000000.0
2008-12-12 04:11:00,0.5525,0.5525,0.5525,0.5525,5000000.0
2008-12-12 04:12:00,0.5525,0.5525,0.5525,0.5525,2000000.0
2008-12-12 04:13:00,0.55255,0.55295,0.55255,0.5529,33000000.0
2008-12-12 04:14:00,0.5529,0.5529,0.55265,0.55265,9400000.0
2008-12-12 04:15:00,0.55265,0.55275,0.55265,0.55275,2000000.0
2008-12-12 04:16:00,0.55265,0.55275,0.55265,0.55265,3600000.0
2008-12-12 04:17:00,0.5527,0.5527,0.5526,0.5526,2000000.0
2008-12-12 04:18:00,0.5526,0.5528,0.5526,0.5527,9000000.0
2008-12-12 04:19:00,0.5527,0.5527,0.5527,0.5527,1000000.0
2008-12-12 04:20:00,0.55229,0.55257,0.5521,0.5521,43200000.0
2008-12-12 04:21:00,0.5527,0.5528,0.5527,0.5527,11000000.0
2008-12-12 04:22:00,0.5527,0.5528,0.5527,0.55275,8000000.0
2008-12-12 04:23:00,0.5527,0.55275,0.5527,0.55275,3000000.0
2008-12-12 04:24:00,0.5527,0.55275,0.5527,0.55275,2000000.0
2008-12-12 04:25:00,0.5527,0.5528,0.5527,0.5528,4000000.0
2008-12-12 04:26:00,0.5527,0.5529,0.5527,0.5527,18600000.0
2008-12-12 04:27:00,0.5527,0.5527,0.5527,0.5527,2000000.0
2008-12-12 04:28:00,0.55236,0.55254,0.55235,0.55235,43200000.0
2008-12-12 04:29:00,0.55285,0.5535,0.55285,0.55345,29000000.0
2008-12-12 04:30:00,0.5534,0.5537,0.5534,0.5535,11000000.0
2008-12-12 04:31:00,0.5535,0.5537,0.55345,0.55345,8400000.0
2008-12-12 04:32:00,0.55345,0.55345,0.55345,0.55345,2000000.0
2008-12-12 04:33:00,0.5534,0.55345,0.5534,0.55345,4200000.0
2008-12-12 04:34:00,0.5533,0.55335,0.5532,0.5532,5400000.0
2008-12-12 04:35:00,0.55315,0.5535,0.553,0.5531,37000000.0
2008-12-12 04:36:00,0.5531,0.5531,0.5531,0.5531,1000000.0
2008-12-12 04:37:00,0.553,0.5534,0.55295,0.5534,12400000.0
2008-12-12 04:38:00,0.5536,0.5536,0.5534,0.55345,8400000.0
2008-12-12 04:39:00,0.55355,0.55375,0.55345,0.5535,37200000.0
2008-12-12 04:40:00,0.55355,0.55365,0.5535,0.5535,14000000.0
2008-12-12 04:41:00,0.5535,0.5536,0.5535,0.5535,8600000.0
2008-12-12 04:42:00,0.5535,0.55375,0.55285,0.55305,34400000.0
2008-12-12 04:43:00,0.55315,0.55335,0.553,0.5532,25200000.0
2008-12-12 04:44:00,0.5532,0.5533,0.553,0.553,37200000.0
2008-12-12 04:45:00,0.55305,0.5533,0.55295,0.55295,43400000.0
2008-12-12 04:46:00,0.5532,0.55365,0.55315,0.5534,25400000.0
2008-12-12 04:47:00,0.55355,0.55365,0.55325,0.55325,22400000.0
2008-12-12 04:48:00,0.55325,0.55325,0.55325,0.55325,1000000.0
2008-12-12 04:49:00,0.55315,0.55325,0.55315,0.55325,6400000.0
2008-12-12 04:50:00,0.55325,0.55325,0.55325,0.55325,4200000.0
2008-12-12 04:51:00,0.5533,0.55345,0.5533,0.55345,11000000.0
2008-12-12 04:52:00,0.5534,0.55345,0.5533,0.5534,23200000.0
2008-12-12 04:53:00,0.5536,0.55385,0.5536,0.55375,12400000.0
2008-12-12 04:54:00,0.55375,0.5538,0.5534,0.55345,8000000.0
2008-12-12 04:55:00,0.55345,0.55345,0.5533,0.5533,5600000.0
2008-12-12 04:56:00,0.5533,0.5535,0.5533,0.5535,5600000.0
2008-12-12 04:57:00,0.55345,0.55345,0.5533,0.5534,15800000.0
2008-12-12 04:58:00,0.55294,0.5532,0.55288,0.55288,43200000.0
2008-12-12 04:59:00,0.5533,0.5533,0.55275,0.55275,10200000.0
2008-12-12 05:00:00,0.5531,0.5531,0.5526,0.5526,5200000.0
2008-12-12 05:01:00,0.55265,0.55265,0.5525,0.5526,6200000.0
2008-12-12 05:02:00,0.5526,0.55295,0.5525,0.5528,125200000.0
2008-12-12 05:03:00,0.5528,0.5532,0.5527,0.5532,23600000.0
2008-12-12 05:04:00,0.5532,0.5536,0.55295,0.5536,57600000.0
2008-12-12 05:05:00,0.5536,0.55405,0.5535,0.554,35600000.0
2008-12-12 05:06:00,0.554,0.55425,0.55345,0.5535,71000000.0
2008-12-12 05:07:00,0.5535,0.5535,0.5526,0.553,94600000.0
2008-12-12 05:08:00,0.55265,0.55285,0.55265,0.5528,16600000.0
2008-12-12 05:09:00,0.5528,0.5528,0.5528,0.5528,6000000.0
2008-12-12 05:10:00,0.5528,0.5528,0.5528,0.5528,7800000.0
2008-12-12 05:11:00,0.5528,0.5528,0.5528,0.5528,20800000.0
2008-12-12 05:12:00,0.5528,0.5528,0.5528,0.5528,4000000.0
2008-12-12 05:13:00,0.5528,0.5528,0.5528,0.5528,4000000.0
2008-12-12 05:14:00,0.5528,0.5528,0.552,0.55205,15200000.0
2008-12-12 05:15:00,0.55205,0.5523,0.55175,0.5521,54600000.0
2008-12-12 05:16:00,0.5521,0.5522,0.5516,0.5517,65800000.0
2008-12-12 05:17:00,0.5517,0.55215,0.55155,0.5516,75200000.0
2008-12-12 05:18:00,0.55155,0.55155,0.55085,0.55125,38400000.0
2008-12-12 05:19:00,0.55115,0.5512,0.55055,0.5508,57000000.0
2008-12-12 05:20:00,0.5507,0.55115,0.54975,0.55115,94800000.0
2008-12-12 05:21:00,0.55085,0.551,0.54995,0.55005,29200000.0
2008-12-12 05:22:00,0.55,0.55,0.54835,0.54835,66800000.0
2008-12-12 05:23:00,0.54845,0.5492,0.54845,0.5492,39000000.0
2008-12-12 05:24:00,0.5492,0.54945,0.54915,0.54925,39400000.0
2008-12-12 05:25:00,0.54925,0.5496,0.54925,0.54935,20400000.0
2008-12-12 05:26:00,0.54945,0.54945,0.54855,0.54855,11800000.0
2008-12-12 05:27:00,0.54865,0.54895,0.54865,0.5488,8600000.0
2008-12-12 05:28:00,0.5489,0.54925,0.54845,0.54855,82400000.0
2008-12-12 05:29:00,0.54855,0.54915,0.5484,0.54915,40000000.0
2008-12-12 05:30:00,0.549,0.54985,0.549,0.54985,11400000.0
2008-12-12 05:31:00,0.54985,0.55005,0.5495,0.5497,93800000.0
2008-12-12 05:32:00,0.54975,0.5515,0.54975,0.5512,46600000.0
2008-12-12 05:33:00,0.5513,0.55275,0.551,0.55125,162400001.0
2008-12-12 05:34:00,0.55135,0.5517,0.55105,0.55125,15000000.0
2008-12-12 05:35:00,0.55105,0.55105,0.55095,0.55095,2800000.0
2008-12-12 05:36:00,0.55095,0.55105,0.55055,0.55095,21600000.0
2008-12-12 05:37:00,0.55095,0.55095,0.55045,0.55055,34200000.0
2008-12-12 05:38:00,0.55065,0.5514,0.55065,0.55125,30600000.0
2008-12-12 05:39:00,0.55125,0.5518,0.55125,0.5516,29400000.0
2008-12-12 05:40:00,0.55155,0.55175,0.55145,0.55155,16600000.0
2008-12-12 05:41:00,0.55155,0.55175,0.55155,0.55165,8200000.0
2008-12-12 05:42:00,0.5515,0.5515,0.55135,0.55135,5000000.0
2008-12-12 05:43:00,0.55145,0.5515,0.5505,0.5505,28000000.0
2008-12-12 05:44:00,0.5506,0.5506,0.55005,0.55015,19800000.0
2008-12-12 05:45:00,0.55015,0.55015,0.549,0.5491,48200000.0
2008-12-12 05:46:00,0.5491,0.5491,0.54845,0.54855,214600000.0
2008-12-12 05:47:00,0.5486,0.549,0.54845,0.549,40600000.0
2008-12-12 05:48:00,0.5491,0.5491,0.5489,0.5489,16000000.0
2008-12-12 05:49:00,0.5489,0.54905,0.54845,0.54895,16400000.0
2008-12-12 05:50:00,0.54895,0.54895,0.54825,0.54845,96400000.0
2008-12-12 05:51:00,0.54865,0.5488,0.54845,0.54875,42200000.0
2008-12-12 05:52:00,0.54875,0.54945,0.54875,0.54935,97400000.0
2008-12-12 05:53:00,0.5495,0.5502,0.5494,0.55015,24800000.0
2008-12-12 05:54:00,0.5502,0.5502,0.55015,0.55015,11000000.0
2008-12-12 05:55:00,0.55015,0.55015,0.54995,0.55005,7400000.0
2008-12-12 05:56:00,0.55005,0.55005,0.54975,0.54995,7400000.0
2008-12-12 05:57:00,0.5499,0.54995,0.5499,0.54995,10400000.0
2008-12-12 05:58:00,0.55015,0.55015,0.5493,0.5497,150800002.0
2008-12-12 05:59:00,0.54975,0.5498,0.549,0.54975,83600000.0
2008-12-12 06:00:00,0.54975,0.55015,0.54975,0.54995,15600000.0
2008-12-12 06:01:00,0.54995,0.54995,0.54995,0.54995,4600000.0
2008-12-12 06:02:00,0.54995,0.54995,0.54995,0.54995,3600000.0
2008-12-12 06:03:00,0.5501,0.55015,0.54935,0.5501,27600000.0
2008-12-12 06:04:00,0.54995,0.54995,0.5494,0.5494,21400000.0
2008-12-12 06:05:00,0.5494,0.5494,0.549,0.54905,75000000.0
2008-12-12 06:06:00,0.54915,0.54915,0.54895,0.54895,6800000.0
2008-12-12 06:07:00,0.54895,0.54895,0.5484,0.5484,9800000.0
2008-12-12 06:08:00,0.54805,0.5485,0.5476,0.5485,124400000.0
2008-12-12 06:09:00,0.5485,0.54855,0.5474,0.5474,127000000.0
2008-12-12 06:10:00,0.5474,0.54795,0.54735,0.54735,156200000.0
2008-12-12 06:11:00,0.54745,0.54745,0.5467,0.54695,134200000.0
2008-12-12 06:12:00,0.54695,0.54745,0.54645,0.54735,55200000.0
2008-12-12 06:13:00,0.54735,0.5475,0.5465,0.54695,60800000.0
2008-12-12 06:14:00,0.54705,0.54755,0.5464,0.54695,110000001.0
2008-12-12 06:15:00,0.54695,0.5471,0.54625,0.5464,97600000.0
2008-12-12 06:16:00,0.5464,0.5466,0.54625,0.54645,67200000.0
2008-12-12 06:17:00,0.54645,0.5473,0.5451,0.5453,203600002.0
2008-12-12 06:18:00,0.54545,0.54625,0.5452,0.54545,55800001.0
2008-12-12 06:19:00,0.54545,0.5458,0.5454,0.54555,59800000.0
2008-12-12 06:20:00,0.54555,0.5461,0.54545,0.54595,95799998.0
2008-12-12 06:21:00,0.54575,0.54595,0.5453,0.5453,54400000.0
2008-12-12 06:22:00,0.54535,0.54565,0.5453,0.54545,18000000.0
2008-12-12 06:23:00,0.54545,0.54695,0.54545,0.54655,51600000.0
2008-12-12 06:24:00,0.54655,0.54735,0.5464,0.5473,74400000.0
2008-12-12 06:25:00,0.54715,0.54735,0.5465,0.5466,78800000.0
2008-12-12 06:26:00,0.5466,0.5466,0.5454,0.54555,163000000.0
2008-12-12 06:27:00,0.54555,0.54555,0.5455,0.5455,53600000.0
2008-12-12 06:28:00,0.5455,0.5455,0.5455,0.5455,64000000.0
2008-12-12 06:29:00,0.5454,0.5454,0.5445,0.54475,75800000.0
2008-12-12 06:30:00,0.54475,0.54505,0.54475,0.54475,33200000.0
2008-12-12 06:31:00,0.54485,0.54505,0.5444,0.5447,138999999.0
2008-12-12 06:32:00,0.5446,0.54495,0.5446,0.54495,34400000.0
2008-12-12 06:33:00,0.5449,0.5454,0.54435,0.5454,50600000.0
2008-12-12 06:34:00,0.54535,0.54635,0.54465,0.546,134000000.0
2008-12-12 06:35:00,0.54605,0.5462,0.54595,0.546,11200000.0
2008-12-12 06:36:00,0.5461,0.5461,0.546,0.5461,4200000.0
2008-12-12 06:37:00,0.5461,0.5461,0.54605,0.54605,9000000.0
2008-12-12 06:38:00,0.5461,0.5461,0.5461,0.5461,2800000.0
2008-12-12 06:39:00,0.546,0.54605,0.546,0.54605,3600000.0
2008-12-12 06:40:00,0.54605,0.54605,0.5453,0.5454,23000000.0
2008-12-12 06:41:00,0.54575,0.54575,0.54575,0.54575,1000000.0
2008-12-12 06:42:00,0.5459,0.5459,0.5459,0.5459,1000000.0
2008-12-12 06:43:00,0.5459,0.54655,0.5459,0.54655,41200000.0
2008-12-12 06:44:00,0.54665,0.54755,0.54665,0.54755,34000000.0
2008-12-12 06:45:00,0.54775,0.54925,0.54775,0.54885,71200000.0
2008-12-12 06:46:00,0.54885,0.5489,0.54665,0.5469,110600000.0
2008-12-12 06:47:00,0.54725,0.54775,0.54725,0.5477,53200000.0
2008-12-12 06:48:00,0.5476,0.54775,0.54735,0.54735,50600000.0
2008-12-12 06:49:00,0.5474,0.5475,0.5474,0.54745,7200000.0
2008-12-12 06:50:00,0.5474,0.54745,0.54595,0.54705,26600000.0
2008-12-12 06:51:00,0.54685,0.5472,0.54685,0.5472,23000000.0
2008-12-12 06:52:00,0.54705,0.5478,0.54705,0.5471,32600000.0
2008-12-12 06:53:00,0.54735,0.54735,0.5467,0.5467,43400000.0
2008-12-12 06:54:00,0.54675,0.54675,0.54665,0.54665,14600000.0
2008-12-12 06:55:00,0.54685,0.54685,0.5466,0.5466,186599998.0
2008-12-12 06:56:00,0.5466,0.5466,0.5466,0.5466,144000000.0
2008-12-12 06:57:00,0.5466,0.5469,0.5466,0.5469,17200001.0
2008-12-12 06:58:00,0.547,0.547,0.5463,0.54635,20800000.0
2008-12-12 06:59:00,0.547,0.5473,0.54625,0.5473,29800000.0
2008-12-12 07:00:00,0.54735,0.5476,0.5468,0.5468,30800000.0
2008-12-12 07:01:00,0.5473,0.54745,0.5468,0.54715,6600000.0
2008-12-12 07:02:00,0.54685,0.5472,0.54685,0.5472,3000000.0
2008-12-12 07:03:00,0.54703,0.54719,0.5468,0.54715,28000000.0
2008-12-12 07:04:00,0.5474,0.5474,0.5473,0.5473,5000000.0
2008-12-12 07:05:00,0.5473,0.54745,0.5473,0.5474,3000000.0
2008-12-12 07:06:00,0.5474,0.54865,0.5473,0.54845,97900000.0
2008-12-12 07:07:00,0.5488,0.5494,0.5487,0.54915,80999999.0
2008-12-12 07:08:00,0.54893,0.54912,0.54882,0.549,13400000.0
2008-12-12 07:09:00,0.54915,0.54915,0.5471,0.54725,190200000.0
2008-12-12 07:10:00,0.54725,0.54725,0.5461,0.54625,52200000.0
2008-12-12 07:11:00,0.5465,0.54665,0.54615,0.54645,25000000.0
2008-12-12 07:12:00,0.54655,0.54765,0.54655,0.54665,59000000.0
2008-12-12 07:13:00,0.54665,0.5468,0.54645,0.54645,27400000.0
2008-12-12 07:14:00,0.54655,0.54655,0.54645,0.54645,11000000.0
2008-12-12 07:15:00,0.54695,0.54695,0.54655,0.54655,31200000.0
2008-12-12 07:16:00,0.54655,0.54735,0.54655,0.5469,74600000.0
2008-12-12 07:17:00,0.5469,0.5469,0.5469,0.5469,72000000.0
2008-12-12 07:18:00,0.54695,0.54695,0.5469,0.54695,297000000.0
2008-12-12 07:19:00,0.54695,0.54695,0.54695,0.54695,3000000.0
2008-12-12 07:20:00,0.54695,0.5473,0.54695,0.5473,7000000.0
2008-12-12 07:21:00,0.54734,0.54749,0.54704,0.54742,21400000.0
2008-12-12 07:22:00,0.5473,0.54745,0.5472,0.54745,29600000.0
2008-12-12 07:23:00,0.5474,0.54748,0.54692,0.54727,17200000.0
2008-12-12 07:24:00,0.5474,0.5474,0.5472,0.5472,139400002.0
2008-12-12 07:25:00,0.5472,0.54725,0.54715,0.54725,22200000.0
2008-12-12 07:26:00,0.54725,0.54725,0.54725,0.54725,1000000.0
2008-12-12 07:27:00,0.54701,0.54744,0.54689,0.54731,41600000.0
2008-12-12 07:28:00,0.54724,0.54735,0.54705,0.54735,23400000.0
2008-12-12 07:29:00,0.54745,0.5477,0.54735,0.54755,16400000.0
2008-12-12 07:30:00,0.54755,0.5476,0.5473,0.5474,20200000.0
2008-12-12 07:31:00,0.54735,0.54735,0.5466,0.54695,22000000.0
2008-12-12 07:32:00,0.54675,0.54715,0.54675,0.54715,6000000.0
2008-12-12 07:33:00,0.54679,0.54706,0.54657,0.54676,20200000.0
2008-12-12 07:34:00,0.54673,0.54709,0.5467,0.54702,43800000.0
2008-12-12 07:35:00,0.5471,0.5471,0.5466,0.5466,25200000.0
2008-12-12 07:36:00,0.54645,0.5466,0.5463,0.54645,27200000.0
2008-12-12 07:37:00,0.54655,0.54805,0.5465,0.5468,119600000.0
2008-12-12 07:38:00,0.5471,0.54765,0.54695,0.54765,13400000.0
2008-12-12 07:39:00,0.5479,0.54815,0.5478,0.5478,21400000.0
2008-12-12 07:40:00,0.54785,0.54785,0.5478,0.5478,3400000.0
2008-12-12 07:41:00,0.5476,0.5479,0.5475,0.5475,23400000.0
2008-12-12 07:42:00,0.5476,0.5476,0.5464,0.5465,24600000.0
2008-12-12 07:43:00,0.5465,0.5465,0.5465,0.5465,2000000.0
2008-12-12 07:44:00,0.54654,0.54657,0.54608,0.54645,38600000.0
2008-12-12 07:45:00,0.54639,0.54645,0.54611,0.54624,7200000.0
2008-12-12 07:46:00,0.54645,0.54645,0.54645,0.54645,1000000.0
2008-12-12 07:47:00,0.5466,0.547,0.54635,0.54635,18000000.0
2008-12-12 07:48:00,0.5465,0.5465,0.54645,0.54645,3000000.0
2008-12-12 07:49:00,0.54645,0.54645,0.54645,0.54645,3000000.0
2008-12-12 07:50:00,0.54645,0.54655,0.54645,0.5465,5600000.0
2008-12-12 07:51:00,0.54645,0.54645,0.54645,0.54645,1000000.0
2008-12-12 07:52:00,0.5465,0.5465,0.5465,0.5465,1000000.0
2008-12-12 07:53:00,0.54645,0.54645,0.54645,0.54645,1000000.0
2008-12-12 07:54:00,0.5465,0.5465,0.5465,0.5465,1000000.0
2008-12-12 07:55:00,0.54645,0.54645,0.54645,0.54645,1000000.0
2008-12-12 07:56:00,0.5465,0.5465,0.5465,0.5465,2000000.0
2008-12-12 07:57:00,0.5464,0.5465,0.5454,0.5455,125200000.0
2008-12-12 07:58:00,0.5455,0.5457,0.5454,0.5457,404000011.0
2008-12-12 07:59:00,0.5457,0.5457,0.5457,0.5457,1000000.0
2008-12-12 08:00:00,0.5457,0.5457,0.5457,0.5457,1000000.0
2008-12-12 08:01:00,0.5457,0.5457,0.5455,0.5455,28200001.0
2008-12-12 08:02:00,0.54517,0.54568,0.54515,0.5454,119800000.0
2008-12-12 08:03:00,0.5457,0.5457,0.5455,0.5455,25200001.0
2008-12-12 08:04:00,0.5459,0.5463,0.54585,0.5463,11800000.0
2008-12-12 08:05:00,0.5465,0.5465,0.5465,0.5465,5000000.0
2008-12-12 08:06:00,0.5465,0.5465,0.5465,0.5465,1000000.0
2008-12-12 08:07:00,0.5465,0.547,0.5463,0.5463,17400000.0
2008-12-12 08:08:00,0.54645,0.54685,0.5463,0.5465,11800000.0
2008-12-12 08:09:00,0.54611,0.54623,0.54597,0.54597,45600000.0
2008-12-12 08:10:00,0.5465,0.5465,0.5465,0.5465,2000000.0
2008-12-12 08:11:00,0.5465,0.5465,0.5465,0.5465,1000000.0
2008-12-12 08:12:00,0.5462,0.54621,0.54588,0.54588,8600000.0
2008-12-12 08:13:00,0.5463,0.5463,0.5463,0.5463,5000000.0
2008-12-12 08:14:00,0.5463,0.5463,0.5463,0.5463,1000000.0
2008-12-12 08:15:00,0.5463,0.5465,0.54585,0.54595,32200000.0
2008-12-12 08:16:00,0.5458,0.54585,0.5458,0.5458,139200000.0
2008-12-12 08:17:00,0.5458,0.5458,0.5458,0.5458,16000000.0
2008-12-12 08:18:00,0.5458,0.5458,0.5458,0.5458,8000000.0
2008-12-12 08:19:00,0.5458,0.546,0.5458,0.546,58000000.0
2008-12-12 08:20:00,0.5463,0.5463,0.5459,0.5459,13400000.0
2008-12-12 08:21:00,0.546,0.54615,0.54595,0.54595,7200000.0
2008-12-12 08:22:00,0.54595,0.54615,0.54595,0.54615,2000000.0
2008-12-12 08:23:00,0.54615,0.5463,0.54595,0.5463,7800000.0
2008-12-12 08:24:00,0.5459,0.5459,0.5458,0.5458,12200000.0
2008-12-12 08:25:00,0.5458,0.546,0.5458,0.546,5200000.0
2008-12-12 08:26:00,0.546,0.546,0.5458,0.5458,4200000.0
2008-12-12 08:27:00,0.5458,0.5458,0.54515,0.5457,22600000.0
2008-12-12 08:28:00,0.5458,0.5458,0.5447,0.5447,27000000.0
2008-12-12 08:29:00,0.54485,0.54485,0.54475,0.54475,52800000.0
2008-12-12 08:30:00,0.54475,0.5448,0.54455,0.54455,144200000.0
2008-12-12 08:31:00,0.54455,0.54455,0.54395,0.54425,19800000.0
2008-12-12 08:32:00,0.54425,0.54425,0.54385,0.54425,9600000.0
2008-12-12 08:33:00,0.5442,0.54445,0.54415,0.54445,5600000.0
2008-12-12 08:34:00,0.54445,0.5445,0.54445,0.54445,11600000.0
2008-12-12 08:35:00,0.5444,0.5444,0.544,0.54405,44000000.0
2008-12-12 08:36:00,0.54405,0.54425,0.54395,0.54425,21200000.0
2008-12-12 08:37:00,0.54425,0.54445,0.54425,0.54425,12000000.0
2008-12-12 08:38:00,0.54445,0.54445,0.54425,0.54425,6600000.0
2008-12-12 08:39:00,0.54415,0.5442,0.54395,0.54395,11600000.0
2008-12-12 08:40:00,0.54415,0.54415,0.54395,0.54405,24800000.0
2008-12-12 08:41:00,0.54405,0.54405,0.54395,0.54395,20200000.0
2008-12-12 08:42:00,0.54405,0.54405,0.54395,0.54395,10000000.0
2008-12-12 08:43:00,0.54395,0.54395,0.54395,0.54395,2000000.0
2008-12-12 08:44:00,0.5439,0.54395,0.54355,0.54365,20200000.0
2008-12-12 08:45:00,0.54375,0.54465,0.54365,0.54465,48000000.0
2008-12-12 08:46:00,0.54465,0.54465,0.5439,0.54405,42800000.0
2008-12-12 08:47:00,0.5443,0.54485,0.5443,0.54445,11800000.0
2008-12-12 08:48:00,0.54455,0.54475,0.54455,0.54475,2000000.0
2008-12-12 08:49:00,0.5446,0.54475,0.544,0.5444,395000002.0
2008-12-12 08:50:00,0.54435,0.54435,0.54435,0.54435,1000000.0
2008-12-12 08:51:00,0.54425,0.54425,0.54405,0.54405,13000000.0
2008-12-12 08:52:00,0.54405,0.5442,0.54405,0.54405,17200000.0
2008-12-12 08:53:00,0.54405,0.5444,0.54405,0.5444,24000000.0
2008-12-12 08:54:00,0.5445,0.5445,0.54385,0.54415,28200000.0
2008-12-12 08:55:00,0.54415,0.54415,0.54415,0.54415,5000000.0
2008-12-12 08:56:00,0.54392,0.54405,0.54368,0.54368,24600000.0
2008-12-12 08:57:00,0.54415,0.54415,0.544,0.544,20600000.0
2008-12-12 08:58:00,0.54405,0.54405,0.544,0.54405,22800000.0
2008-12-12 08:59:00,0.544,0.54405,0.544,0.54405,48000000.0
2008-12-12 09:00:00,0.54405,0.5445,0.544,0.5445,224400000.0
2008-12-12 09:01:00,0.5445,0.5445,0.5439,0.544,21400000.0
2008-12-12 09:02:00,0.5441,0.54465,0.5441,0.54455,20800000.0
2008-12-12 09:03:00,0.54455,0.54455,0.54455,0.54455,3000000.0
2008-12-12 09:04:00,0.54455,0.54465,0.54455,0.54465,2000000.0
2008-12-12 09:05:00,0.54455,0.54455,0.54455,0.54455,1000000.0
2008-12-12 09:06:00,0.54455,0.54475,0.5445,0.54475,7000000.0
2008-12-12 09:07:00,0.54455,0.54475,0.54455,0.54455,8000000.0
2008-12-12 09:08:00,0.54455,0.54455,0.54455,0.54455,1000000.0
2008-12-12 09:09:00,0.54465,0.54485,0.54465,0.54485,4000000.0
2008-12-12 09:10:00,0.54465,0.54495,0.54455,0.54455,4000000.0
2008-12-12 09:11:00,0.54465,0.545,0.54465,0.545,5000000.0
2008-12-12 09:12:00,0.545,0.545,0.5436,0.5438,41000000.0
2008-12-12 09:13:00,0.5438,0.5439,0.5437,0.5437,47600000.0
2008-12-12 09:14:00,0.5437,0.5439,0.5437,0.5439,4800000.0
2008-12-12 09:15:00,0.5439,0.5439,0.5435,0.5436,12600000.0
2008-12-12 09:16:00,0.5436,0.544,0.54355,0.544,59600000.0
2008-12-12 09:17:00,0.54395,0.5443,0.54395,0.544,53600000.0
2008-12-12 09:18:00,0.54405,0.5441,0.54405,0.5441,15800000.0
2008-12-12 09:19:00,0.5441,0.5441,0.5441,0.5441,8000000.0
2008-12-12 09:20:00,0.5441,0.5442,0.5441,0.5442,12000000.0
2008-12-12 09:21:00,0.5442,0.5442,0.5441,0.5441,20000000.0
2008-12-12 09:22:00,0.5441,0.5441,0.5436,0.5441,39800000.0
2008-12-12 09:23:00,0.5441,0.5441,0.5441,0.5441,4000000.0
2008-12-12 09:24:00,0.54405,0.5444,0.54405,0.5444,20400000.0
2008-12-12 09:25:00,0.5445,0.5445,0.544,0.544,8800000.0
2008-12-12 09:26:00,0.5441,0.5441,0.5441,0.5441,2000000.0
2008-12-12 09:27:00,0.5441,0.5442,0.5441,0.5442,9200000.0
2008-12-12 09:28:00,0.5442,0.5442,0.5442,0.5442,1000000.0
2008-12-12 09:29:00,0.54415,0.5442,0.54415,0.5442,2400000.0
2008-12-12 09:30:00,0.54415,0.5444,0.5441,0.5441,24200000.0
2008-12-12 09:31:00,0.5441,0.54435,0.5441,0.54435,8600000.0
2008-12-12 09:32:00,0.54435,0.54435,0.5441,0.5441,19400000.0
2008-12-12 09:33:00,0.5441,0.5441,0.5441,0.5441,11600000.0
2008-12-12 09:34:00,0.5441,0.5444,0.5441,0.5441,26800000.0
2008-12-12 09:35:00,0.5441,0.54435,0.5441,0.5443,10000000.0
2008-12-12 09:36:00,0.5443,0.5446,0.5443,0.5446,35000000.0
2008-12-12 09:37:00,0.5446,0.5446,0.54425,0.5446,10000000.0
2008-12-12 09:38:00,0.5446,0.5446,0.54455,0.5446,6600000.0
2008-12-12 09:39:00,0.5446,0.5447,0.5443,0.5443,51000000.0
2008-12-12 09:40:00,0.5443,0.54435,0.54365,0.5437,52200000.0
2008-12-12 09:41:00,0.5437,0.5441,0.5437,0.54375,49200000.0
2008-12-12 09:42:00,0.5437,0.5437,0.5428,0.5431,70500000.0
2008-12-12 09:43:00,0.54305,0.5431,0.54305,0.54305,9200000.0
2008-12-12 09:44:00,0.54305,0.5431,0.54275,0.5428,18200000.0
2008-12-12 09:45:00,0.5428,0.54285,0.5424,0.54275,85400000.0
2008-12-12 09:46:00,0.54285,0.5429,0.54235,0.5426,65800000.0
2008-12-12 09:47:00,0.5425,0.543,0.542,0.5423,155000000.0
2008-12-12 09:48:00,0.5423,0.5423,0.54195,0.54195,29400000.0
2008-12-12 09:49:00,0.54195,0.543,0.54195,0.543,63800000.0
2008-12-12 09:50:00,0.54295,0.5433,0.5428,0.54305,107600000.0
2008-12-12 09:51:00,0.54315,0.5438,0.5431,0.5434,60800000.0
2008-12-12 09:52:00,0.54325,0.5434,0.5431,0.54325,24800000.0
2008-12-12 09:53:00,0.5431,0.54325,0.54195,0.54225,83800000.0
2008-12-12 09:54:00,0.54225,0.5426,0.54175,0.5426,84800000.0
2008-12-12 09:55:00,0.54255,0.5426,0.5421,0.5421,76200000.0
2008-12-12 09:56:00,0.54215,0.54225,0.542,0.54225,28600000.0
2008-12-12 09:57:00,0.5423,0.5429,0.5423,0.54275,58400000.0
2008-12-12 09:58:00,0.54275,0.54285,0.5427,0.5427,28800000.0
2008-12-12 09:59:00,0.54275,0.54365,0.5427,0.54355,43800000.0
2008-12-12 10:00:00,0.54355,0.54375,0.54295,0.54315,58600000.0
2008-12-12 10:01:00,0.5432,0.54345,0.5429,0.54345,25000000.0
2008-12-12 10:02:00,0.54355,0.5439,0.54345,0.5435,56600000.0
2008-12-12 10:03:00,0.5435,0.54365,0.54345,0.5435,18600000.0
2008-12-12 10:04:00,0.54355,0.54375,0.5434,0.54355,13200000.0
2008-12-12 10:05:00,0.5435,0.54365,0.54335,0.5435,25400000.0
2008-12-12 10:06:00,0.54345,0.54345,0.5434,0.5434,36400000.0
2008-12-12 10:07:00,0.5434,0.5434,0.54265,0.54265,106000000.0
2008-12-12 10:08:00,0.54265,0.54285,0.5425,0.54265,33200000.0
2008-12-12 10:09:00,0.54265,0.54265,0.54215,0.54215,6200000.0
2008-12-12 10:10:00,0.54225,0.54225,0.54195,0.5421,40200000.0
2008-12-12 10:11:00,0.54215,0.5423,0.54205,0.5422,35400000.0
2008-12-12 10:12:00,0.5425,0.54365,0.54245,0.5432,66800000.0
2008-12-12 10:13:00,0.54325,0.54355,0.5432,0.5432,53800000.0
2008-12-12 10:14:00,0.5432,0.54325,0.5432,0.5432,35600000.0
2008-12-12 10:15:00,0.5432,0.54335,0.5432,0.54335,36400000.0
2008-12-12 10:16:00,0.5434,0.54355,0.5434,0.54345,34400000.0
2008-12-12 10:17:00,0.54345,0.54345,0.54315,0.54345,39800000.0
2008-12-12 10:18:00,0.54345,0.54345,0.54325,0.54325,18600000.0
2008-12-12 10:19:00,0.54325,0.5433,0.54325,0.5433,8600000.0
2008-12-12 10:20:00,0.5433,0.54465,0.5433,0.5443,74600000.0
2008-12-12 10:21:00,0.54425,0.5445,0.54365,0.5445,87200000.0
2008-12-12 10:22:00,0.5445,0.54455,0.54405,0.54415,39800000.0
2008-12-12 10:23:00,0.54425,0.54425,0.54395,0.54415,18600000.0
2008-12-12 10:24:00,0.5442,0.54475,0.5442,0.54455,21800000.0
2008-12-12 10:25:00,0.5446,0.5448,0.5444,0.5444,29600000.0
2008-12-12 10:26:00,0.54425,0.54495,0.54425,0.5447,50800000.0
2008-12-12 10:27:00,0.5447,0.5451,0.54465,0.5451,24800000.0
2008-12-12 10:28:00,0.54515,0.54525,0.54505,0.5452,29200000.0
2008-12-12 10:29:00,0.5452,0.5456,0.54455,0.54505,129800000.0
2008-12-12 10:30:00,0.5451,0.5451,0.5444,0.5445,61600000.0
2008-12-12 10:31:00,0.5447,0.5447,0.54445,0.54445,49600000.0
2008-12-12 10:32:00,0.54445,0.5448,0.54445,0.5448,32000000.0
2008-12-12 10:33:00,0.54495,0.54515,0.54465,0.54515,30000000.0
2008-12-12 10:34:00,0.54505,0.54505,0.54485,0.54505,26400000.0
2008-12-12 10:35:00,0.54505,0.54505,0.54485,0.54505,24800000.0
2008-12-12 10:36:00,0.54505,0.54525,0.54505,0.54515,26400000.0
2008-12-12 10:37:00,0.5451,0.5451,0.54505,0.54505,8400000.0
2008-12-12 10:38:00,0.5451,0.54515,0.54505,0.54515,27200000.0
2008-12-12 10:39:00,0.54525,0.54595,0.54525,0.5457,62400000.0
2008-12-12 10:40:00,0.5457,0.5462,0.54565,0.5461,48600000.0
2008-12-12 10:41:00,0.54615,0.5462,0.54605,0.5461,34600000.0
2008-12-12 10:42:00,0.54605,0.54615,0.5458,0.5458,27600000.0
2008-12-12 10:43:00,0.5458,0.5458,0.5458,0.5458,93000000.0
2008-12-12 10:44:00,0.5458,0.546,0.5458,0.5458,238800000.0
2008-12-12 10:45:00,0.5458,0.5458,0.5458,0.5458,134400000.0
2008-12-12 10:46:00,0.5458,0.5458,0.5453,0.54555,116200000.0
2008-12-12 10:47:00,0.54555,0.54565,0.5454,0.54555,27600000.0
2008-12-12 10:48:00,0.5455,0.5456,0.5452,0.5452,26800000.0
2008-12-12 10:49:00,0.5452,0.5454,0.54505,0.54535,15600000.0
2008-12-12 10:50:00,0.54535,0.54565,0.54525,0.54555,26800000.0
2008-12-12 10:51:00,0.5456,0.54605,0.5455,0.54555,63800000.0
2008-12-12 10:52:00,0.54555,0.5456,0.54555,0.5456,14000000.0
2008-12-12 10:53:00,0.54585,0.5459,0.5455,0.5457,32200000.0
2008-12-12 10:54:00,0.5457,0.5457,0.5457,0.5457,50200000.0
2008-12-12 10:55:00,0.5457,0.5457,0.5457,0.5457,20800000.0
2008-12-12 10:56:00,0.5457,0.5457,0.5457,0.5457,36000000.0
2008-12-12 10:57:00,0.5457,0.5457,0.54555,0.54555,36400000.0
2008-12-12 10:58:00,0.5456,0.54565,0.5451,0.5456,26000000.0
2008-12-12 10:59:00,0.5456,0.5458,0.5452,0.5453,65200000.0
2008-12-12 11:00:00,0.5453,0.5453,0.5453,0.5453,101200000.0
2008-12-12 11:01:00,0.5453,0.5453,0.5443,0.5448,52800000.0
2008-12-12 11:02:00,0.54475,0.54565,0.54475,0.54545,89800000.0
2008-12-12 11:03:00,0.5454,0.5456,0.54525,0.54535,24600000.0
2008-12-12 11:04:00,0.54545,0.54555,0.54535,0.5454,12000000.0
2008-12-12 11:05:00,0.5454,0.5455,0.54535,0.54545,20000000.0
2008-12-12 11:06:00,0.5455,0.54555,0.54485,0.54485,31800000.0
2008-12-12 11:07:00,0.54495,0.54555,0.5447,0.5453,62600000.0
2008-12-12 11:08:00,0.5453,0.5453,0.5445,0.5445,18600000.0
2008-12-12 11:09:00,0.5445,0.5446,0.5442,0.5446,46200000.0
2008-12-12 11:10:00,0.5446,0.5446,0.5438,0.5441,52600000.0
2008-12-12 11:11:00,0.54405,0.5443,0.54395,0.54415,20400000.0
2008-12-12 11:12:00,0.54415,0.54415,0.5437,0.5438,29800000.0
2008-12-12 11:13:00,0.5439,0.54495,0.5439,0.5446,47600000.0
2008-12-12 11:14:00,0.5445,0.5445,0.5436,0.5438,90200002.0
2008-12-12 11:15:00,0.5438,0.54455,0.5438,0.5442,59200000.0
2008-12-12 11:16:00,0.54425,0.54495,0.5442,0.54495,26600000.0
2008-12-12 11:17:00,0.5452,0.5452,0.54495,0.545,18600000.0
2008-12-12 11:18:00,0.54485,0.54495,0.54465,0.54485,23200000.0
2008-12-12 11:19:00,0.5449,0.54515,0.54465,0.54465,40200000.0
2008-12-12 11:20:00,0.54475,0.5453,0.5442,0.54515,64000000.0
2008-12-12 11:21:00,0.54515,0.54565,0.54515,0.54565,22200000.0
2008-12-12 11:22:00,0.54565,0.54565,0.54545,0.54545,20400000.0
2008-12-12 11:23:00,0.5454,0.54575,0.5453,0.54575,27800000.0
2008-12-12 11:24:00,0.5457,0.54575,0.5457,0.5457,14400000.0
2008-12-12 11:25:00,0.54575,0.5467,0.54575,0.5467,53600000.0
2008-12-12 11:26:00,0.5467,0.5468,0.54635,0.54655,69400000.0
2008-12-12 11:27:00,0.54665,0.5469,0.5463,0.5463,42600000.0
2008-12-12 11:28:00,0.5463,0.54665,0.54615,0.5463,26800000.0
2008-12-12 11:29:00,0.5464,0.54665,0.5464,0.5466,12000000.0
2008-12-12 11:30:00,0.5466,0.547,0.5466,0.547,16600000.0
2008-12-12 11:31:00,0.54705,0.5471,0.5469,0.5471,29600000.0
2008-12-12 11:32:00,0.54715,0.5486,0.54715,0.54805,66400000.0
2008-12-12 11:33:00,0.548,0.5481,0.548,0.548,66200000.0
2008-12-12 11:34:00,0.548,0.548,0.5478,0.5478,75200000.0
2008-12-12 11:35:00,0.54785,0.5483,0.5475,0.5478,24200000.0
2008-12-12 11:36:00,0.5478,0.5482,0.5478,0.548,28600000.0
2008-12-12 11:37:00,0.548,0.548,0.5479,0.5479,20600000.0
2008-12-12 11:38:00,0.5479,0.5479,0.5479,0.5479,12800000.0
2008-12-12 11:39:00,0.5479,0.5479,0.5478,0.5479,9000000.0
2008-12-12 11:40:00,0.5479,0.54815,0.54775,0.5479,55600000.0
2008-12-12 11:41:00,0.5479,0.5481,0.54775,0.548,26200000.0
2008-12-12 11:42:00,0.5481,0.5482,0.548,0.5482,31800000.0
2008-12-12 11:43:00,0.5483,0.5486,0.5482,0.5484,30000000.0
2008-12-12 11:44:00,0.5484,0.5486,0.5484,0.5486,40800000.0
2008-12-12 11:45:00,0.5484,0.5484,0.54765,0.5481,33200000.0
2008-12-12 11:46:00,0.5481,0.5483,0.54795,0.54805,43400000.0
2008-12-12 11:47:00,0.54805,0.54805,0.5476,0.5478,66200000.0
2008-12-12 11:48:00,0.5478,0.5478,0.5456,0.54655,78400000.0
2008-12-12 11:49:00,0.54655,0.5479,0.54645,0.5479,42400000.0
2008-12-12 11:50:00,0.54805,0.5484,0.54795,0.5482,14600000.0
2008-12-12 11:51:00,0.5482,0.5482,0.54685,0.54725,63800000.0
2008-12-12 11:52:00,0.54725,0.5473,0.54715,0.54715,36400000.0
2008-12-12 11:53:00,0.54715,0.54725,0.54715,0.54715,7800000.0
2008-12-12 11:54:00,0.5471,0.5471,0.5466,0.5467,27200000.0
2008-12-12 11:55:00,0.54665,0.54675,0.5461,0.5463,29000000.0
2008-12-12 11:56:00,0.54635,0.5464,0.54595,0.546,26400000.0
2008-12-12 11:57:00,0.54605,0.5468,0.546,0.5464,43600000.0
2008-12-12 11:58:00,0.5465,0.54685,0.5465,0.5465,55600000.0
2008-12-12 11:59:00,0.5465,0.5465,0.54525,0.5463,92800000.0
2008-12-12 12:00:00,0.54655,0.54655,0.54625,0.54645,22400000.0
2008-12-12 12:01:00,0.5465,0.54655,0.54635,0.5464,28800000.0
2008-12-12 12:02:00,0.5464,0.5464,0.54625,0.54635,15000000.0
2008-12-12 12:03:00,0.5463,0.54645,0.54625,0.5463,22400000.0
2008-12-12 12:04:00,0.5462,0.5462,0.5457,0.54575,23600000.0
2008-12-12 12:05:00,0.54575,0.5459,0.5457,0.54585,20200000.0
2008-12-12 12:06:00,0.54585,0.5459,0.5455,0.54555,39600000.0
2008-12-12 12:07:00,0.5455,0.54615,0.5455,0.54585,89200000.0
2008-12-12 12:08:00,0.54575,0.5467,0.54565,0.5465,220000000.0
2008-12-12 12:09:00,0.54655,0.54655,0.5464,0.5464,5200000.0
2008-12-12 12:10:00,0.5464,0.54645,0.54605,0.54645,34400000.0
2008-12-12 12:11:00,0.5464,0.5467,0.5464,0.5465,48200000.0
2008-12-12 12:12:00,0.54665,0.5472,0.5466,0.54705,106000000.0
2008-12-12 12:13:00,0.547,0.5481,0.547,0.548,60600000.0
2008-12-12 12:14:00,0.548,0.5481,0.54795,0.5481,16800000.0
2008-12-12 12:15:00,0.5481,0.5481,0.5477,0.5477,25000000.0
2008-12-12 12:16:00,0.54785,0.54785,0.54785,0.54785,2400000.0
2008-12-12 12:17:00,0.54785,0.54785,0.54765,0.54765,35200000.0
2008-12-12 12:18:00,0.54765,0.54765,0.54765,0.54765,28800000.0
2008-12-12 12:19:00,0.54775,0.54775,0.54775,0.54775,1000000.0
2008-12-12 12:20:00,0.54765,0.5477,0.5473,0.54745,101000000.0
2008-12-12 12:21:00,0.54745,0.54765,0.5468,0.54725,88200000.0
2008-12-12 12:22:00,0.54735,0.54785,0.54675,0.547,63200000.0
2008-12-12 12:23:00,0.5471,0.54735,0.54705,0.54735,14800000.0
2008-12-12 12:24:00,0.54735,0.5478,0.54735,0.5478,16200000.0
2008-12-12 12:25:00,0.54785,0.5485,0.54785,0.54815,32600000.0
2008-12-12 12:26:00,0.5481,0.5481,0.5481,0.5481,13000000.0
2008-12-12 12:27:00,0.5481,0.5481,0.5481,0.5481,169000000.0
2008-12-12 12:28:00,0.5481,0.5483,0.5481,0.5481,182800000.0
2008-12-12 12:29:00,0.5481,0.5481,0.5481,0.5481,110800000.0
2008-12-12 12:30:00,0.5481,0.5481,0.5481,0.5481,25600000.0
2008-12-12 12:31:00,0.5481,0.5481,0.54775,0.54785,32400000.0
2008-12-12 12:32:00,0.54785,0.54785,0.54735,0.5474,98399999.0
2008-12-12 12:33:00,0.5474,0.5475,0.54725,0.54745,95799997.0
2008-12-12 12:34:00,0.54745,0.54755,0.54745,0.5475,4000000.0
2008-12-12 12:35:00,0.5475,0.5475,0.54745,0.54745,4000000.0
2008-12-12 12:36:00,0.5472,0.54735,0.54665,0.5472,61800000.0
2008-12-12 12:37:00,0.547,0.54725,0.54685,0.547,53800000.0
2008-12-12 12:38:00,0.547,0.547,0.54655,0.5468,35800000.0
2008-12-12 12:39:00,0.5468,0.5468,0.5458,0.54615,50800000.0
2008-12-12 12:40:00,0.5461,0.54615,0.54595,0.54595,23800000.0
2008-12-12 12:41:00,0.54595,0.546,0.5451,0.5457,95200000.0
2008-12-12 12:42:00,0.54575,0.5465,0.54545,0.54595,52800000.0
2008-12-12 12:43:00,0.5461,0.5461,0.54535,0.5457,132000000.0
2008-12-12 12:44:00,0.5457,0.54575,0.5451,0.5453,21800000.0
2008-12-12 12:45:00,0.5457,0.5457,0.54535,0.54545,27000000.0
2008-12-12 12:46:00,0.54545,0.54555,0.54505,0.5452,100400000.0
2008-12-12 12:47:00,0.5452,0.5455,0.54505,0.5452,65400000.0
2008-12-12 12:48:00,0.5451,0.5454,0.5451,0.5454,26200000.0
2008-12-12 12:49:00,0.5454,0.5465,0.5454,0.5464,75600000.0
2008-12-12 12:50:00,0.54635,0.54635,0.54545,0.54545,39200000.0
2008-12-12 12:51:00,0.5455,0.54585,0.5452,0.54575,47800000.0
2008-12-12 12:52:00,0.54575,0.54575,0.54525,0.54525,40000000.0
2008-12-12 12:53:00,0.54525,0.5454,0.54525,0.54525,14600000.0
2008-12-12 12:54:00,0.54525,0.54545,0.5452,0.5454,24600000.0
2008-12-12 12:55:00,0.5454,0.5455,0.54525,0.54525,35800000.0
2008-12-12 12:56:00,0.5452,0.54545,0.5451,0.5451,57800000.0
2008-12-12 12:57:00,0.5451,0.5451,0.54445,0.54485,36800000.0
2008-12-12 12:58:00,0.5448,0.5448,0.5447,0.54475,15600000.0
2008-12-12 12:59:00,0.54475,0.54475,0.5447,0.5447,2600000.0
2008-12-12 13:00:00,0.5447,0.54475,0.5445,0.54465,23200000.0
2008-12-12 13:01:00,0.5447,0.54475,0.5444,0.54475,11000000.0
2008-12-12 13:02:00,0.5447,0.54485,0.54425,0.5444,23800000.0
2008-12-12 13:03:00,0.54425,0.5453,0.54425,0.5452,32400000.0
2008-12-12 13:04:00,0.5451,0.54545,0.5449,0.5449,43400000.0
2008-12-12 13:05:00,0.5449,0.5451,0.5445,0.5446,20000000.0
2008-12-12 13:06:00,0.5446,0.5446,0.5446,0.5446,41800000.0
2008-12-12 13:07:00,0.54415,0.54425,0.54345,0.54415,18800000.0
2008-12-12 13:08:00,0.54425,0.5444,0.544,0.5441,18600000.0
2008-12-12 13:09:00,0.5441,0.54415,0.54365,0.54375,35200000.0
2008-12-12 13:10:00,0.5439,0.5449,0.5437,0.5449,40400000.0
2008-12-12 13:11:00,0.5448,0.54585,0.5444,0.5456,79400000.0
2008-12-12 13:12:00,0.54585,0.5459,0.54545,0.5456,35600000.0
2008-12-12 13:13:00,0.54555,0.54575,0.5453,0.54555,30000000.0
2008-12-12 13:14:00,0.54545,0.54545,0.54545,0.54545,1000000.0
2008-12-12 13:15:00,0.54498,0.54514,0.54486,0.54495,16600000.0
2008-12-12 13:16:00,0.54515,0.5454,0.5449,0.54507,10000000.0
2008-12-12 13:17:00,0.54545,0.54555,0.54545,0.54555,8800000.0
2008-12-12 13:18:00,0.54555,0.54555,0.54555,0.54555,9600000.0
2008-12-12 13:19:00,0.54555,0.54555,0.54555,0.54555,1000000.0
2008-12-12 13:20:00,0.5455,0.5455,0.5454,0.5454,6800000.0
2008-12-12 13:21:00,0.5454,0.5454,0.54495,0.54495,20600000.0
2008-12-12 13:22:00,0.5451,0.5453,0.54495,0.5451,28800000.0
2008-12-12 13:23:00,0.54505,0.5453,0.54495,0.5452,21400000.0
2008-12-12 13:24:00,0.5452,0.5452,0.54515,0.54515,4800000.0
2008-12-12 13:25:00,0.54515,0.54515,0.54515,0.54515,2400000.0
2008-12-12 13:26:00,0.54515,0.546,0.5451,0.5459,28800000.0
2008-12-12 13:27:00,0.54585,0.5459,0.54585,0.5459,7000000.0
2008-12-12 13:28:00,0.54585,0.54585,0.5453,0.5454,20800000.0
2008-12-12 13:29:00,0.5453,0.54545,0.5452,0.5454,11800000.0
2008-12-12 13:30:00,0.54545,0.5461,0.54545,0.54545,30600000.0
2008-12-12 13:31:00,0.54545,0.54555,0.54545,0.5455,5800000.0
2008-12-12 13:32:00,0.5455,0.54635,0.54545,0.54625,35000000.0
2008-12-12 13:33:00,0.5463,0.5463,0.5449,0.54505,240000000.0
2008-12-12 13:34:00,0.5451,0.5451,0.545,0.54505,20200000.0
2008-12-12 13:35:00,0.545,0.54505,0.5449,0.54505,24600000.0
2008-12-12 13:36:00,0.545,0.5453,0.5449,0.5451,33200000.0
2008-12-12 13:37:00,0.5452,0.5458,0.5452,0.5454,1095400002.0
2008-12-12 13:38:00,0.5454,0.5454,0.545,0.5453,373000000.0
2008-12-12 13:39:00,0.5454,0.5462,0.5454,0.546,158000000.0
2008-12-12 13:40:00,0.546,0.54615,0.5451,0.5452,115200000.0
2008-12-12 13:41:00,0.5453,0.54535,0.5452,0.54535,38000000.0
2008-12-12 13:42:00,0.54595,0.5461,0.5453,0.54585,86400000.0
2008-12-12 13:43:00,0.54585,0.5464,0.5451,0.54555,145600000.0
2008-12-12 13:44:00,0.5456,0.54605,0.54485,0.5449,120600000.0
2008-12-12 13:45:00,0.5449,0.54635,0.5449,0.54625,39800000.0
2008-12-12 13:46:00,0.54645,0.5465,0.5458,0.54595,94000000.0
2008-12-12 13:47:00,0.54595,0.546,0.5459,0.546,23400000.0
2008-12-12 13:48:00,0.5461,0.5466,0.5461,0.5461,40000000.0
2008-12-12 13:49:00,0.5461,0.5463,0.546,0.5463,18400000.0
2008-12-12 13:50:00,0.54625,0.5463,0.54625,0.54625,6000000.0
2008-12-12 13:51:00,0.5462,0.5462,0.54605,0.54605,37000000.0
2008-12-12 13:52:00,0.54605,0.5461,0.5449,0.5449,97600000.0
2008-12-12 13:53:00,0.54495,0.54505,0.5447,0.54475,42200000.0
2008-12-12 13:54:00,0.54475,0.5449,0.5447,0.54475,25400000.0
2008-12-12 13:55:00,0.54475,0.545,0.5447,0.54475,36400000.0
2008-12-12 13:56:00,0.54475,0.5448,0.5447,0.5447,21600000.0
2008-12-12 13:57:00,0.5447,0.54525,0.5446,0.54465,42200000.0
2008-12-12 13:58:00,0.5447,0.545,0.5446,0.54465,33000000.0
2008-12-12 13:59:00,0.54475,0.54475,0.5447,0.54475,50600000.0
2008-12-12 14:00:00,0.54475,0.5448,0.5447,0.5447,20000000.0
2008-12-12 14:01:00,0.5447,0.54475,0.5447,0.54475,22800000.0
2008-12-12 14:02:00,0.54475,0.54505,0.5447,0.5448,23400000.0
2008-12-12 14:03:00,0.5448,0.54485,0.5444,0.5447,59000000.0
2008-12-12 14:04:00,0.54465,0.54495,0.54465,0.54495,11400000.0
2008-12-12 14:05:00,0.54495,0.5451,0.5447,0.54475,34600000.0
2008-12-12 14:06:00,0.5448,0.54495,0.54465,0.54465,21600000.0
2008-12-12 14:07:00,0.5447,0.54505,0.5442,0.54465,77600000.0
2008-12-12 14:08:00,0.5447,0.5447,0.5437,0.5437,53800000.0
2008-12-12 14:09:00,0.5435,0.54505,0.5435,0.54485,72200000.0
2008-12-12 14:10:00,0.5447,0.54555,0.54395,0.5449,85600000.0
2008-12-12 14:11:00,0.5441,0.54425,0.54395,0.5441,20800000.0
2008-12-12 14:12:00,0.5441,0.5443,0.54405,0.5441,47600000.0
2008-12-12 14:13:00,0.54405,0.5441,0.54405,0.5441,9600000.0
2008-12-12 14:14:00,0.54405,0.54485,0.54405,0.5448,26400000.0
2008-12-12 14:15:00,0.54475,0.5449,0.54425,0.54435,30400000.0
2008-12-12 14:16:00,0.54435,0.54435,0.54395,0.54395,25800000.0
2008-12-12 14:17:00,0.54395,0.54485,0.54395,0.54405,38800000.0
2008-12-12 14:18:00,0.544,0.5444,0.5437,0.5444,28200000.0
2008-12-12 14:19:00,0.5445,0.5445,0.5441,0.5443,60000000.0
2008-12-12 14:20:00,0.5444,0.5446,0.5442,0.5444,25200000.0
2008-12-12 14:21:00,0.5443,0.5445,0.5443,0.5445,43600000.0
2008-12-12 14:22:00,0.5445,0.5448,0.5445,0.5446,22400000.0
2008-12-12 14:23:00,0.5446,0.5448,0.5446,0.5448,5800000.0
2008-12-12 14:24:00,0.5449,0.5453,0.54485,0.545,32200000.0
2008-12-12 14:25:00,0.545,0.5455,0.545,0.54525,46400000.0
2008-12-12 14:26:00,0.5452,0.54525,0.54415,0.5443,51800000.0
2008-12-12 14:27:00,0.5443,0.5447,0.5443,0.5445,18600000.0
2008-12-12 14:28:00,0.5444,0.5451,0.5444,0.5451,27400000.0
2008-12-12 14:29:00,0.5452,0.54525,0.5446,0.5448,225600000.0
2008-12-12 14:30:00,0.5448,0.5455,0.54425,0.54535,82600000.0
2008-12-12 14:31:00,0.5453,0.5456,0.5448,0.5449,59400000.0
2008-12-12 14:32:00,0.5449,0.5449,0.5445,0.54475,43200000.0
2008-12-12 14:33:00,0.5448,0.5452,0.5446,0.5447,30000000.0
2008-12-12 14:34:00,0.54475,0.54475,0.54445,0.5446,26600000.0
2008-12-12 14:35:00,0.5446,0.545,0.5446,0.54465,17400000.0
2008-12-12 14:36:00,0.5447,0.5447,0.5447,0.5447,1400000.0
2008-12-12 14:37:00,0.54465,0.54465,0.54465,0.54465,1400000.0
2008-12-12 14:38:00,0.5447,0.5447,0.5442,0.5442,18000000.0
2008-12-12 14:39:00,0.5442,0.5448,0.54345,0.54415,73000001.0
2008-12-12 14:40:00,0.5441,0.54435,0.544,0.5441,62200000.0
2008-12-12 14:41:00,0.54425,0.54425,0.54375,0.54425,70800000.0
2008-12-12 14:42:00,0.54415,0.54425,0.5439,0.544,52600000.0
2008-12-12 14:43:00,0.544,0.545,0.544,0.54455,41400000.0
2008-12-12 14:44:00,0.5445,0.5447,0.5445,0.5447,5200000.0
2008-12-12 14:45:00,0.5447,0.5447,0.54445,0.54445,3000000.0
2008-12-12 14:46:00,0.5437,0.5446,0.5437,0.54455,22200000.0
2008-12-12 14:47:00,0.5445,0.5445,0.5438,0.5438,83199997.0
2008-12-12 14:48:00,0.5439,0.5439,0.5439,0.5439,201799989.0
2008-12-12 14:49:00,0.5439,0.5439,0.5439,0.5439,134399992.0
2008-12-12 14:50:00,0.5439,0.5439,0.54355,0.5437,91199996.0
2008-12-12 14:51:00,0.5437,0.5437,0.54335,0.5435,22200000.0
2008-12-12 14:52:00,0.5435,0.54385,0.5435,0.5436,21200000.0
2008-12-12 14:53:00,0.5436,0.5436,0.5436,0.5436,9200000.0
2008-12-12 14:54:00,0.5438,0.5438,0.5436,0.5436,7400000.0
2008-12-12 14:55:00,0.5436,0.5436,0.5436,0.5436,4800000.0
2008-12-12 14:56:00,0.5436,0.54445,0.5436,0.54425,25600000.0
2008-12-12 14:57:00,0.5445,0.5445,0.5442,0.5443,31600000.0
2008-12-12 14:58:00,0.5443,0.5444,0.54425,0.54425,19600000.0
2008-12-12 14:59:00,0.54425,0.54425,0.54425,0.54425,4800000.0
2008-12-12 15:00:00,0.54425,0.54445,0.54425,0.5443,44000000.0
2008-12-12 15:01:00,0.5443,0.54465,0.54375,0.54465,40800000.0
2008-12-12 15:02:00,0.5447,0.5449,0.5445,0.5445,231000006.0
2008-12-12 15:03:00,0.5445,0.5445,0.5445,0.5445,38400002.0
2008-12-12 15:04:00,0.5445,0.5445,0.5439,0.54435,46600001.0
2008-12-12 15:05:00,0.5444,0.5446,0.5444,0.5446,59600000.0
2008-12-12 15:06:00,0.5446,0.5446,0.54455,0.54455,21000000.0
2008-12-12 15:07:00,0.5446,0.54465,0.54455,0.5446,29600000.0
2008-12-12 15:08:00,0.5446,0.5446,0.5446,0.5446,11200000.0
2008-12-12 15:09:00,0.5446,0.5446,0.54455,0.5446,14000000.0
2008-12-12 15:10:00,0.5446,0.54475,0.54455,0.54455,26400000.0
2008-12-12 15:11:00,0.5447,0.5447,0.54455,0.54455,45600000.0
2008-12-12 15:12:00,0.54455,0.54465,0.54455,0.54455,16400000.0
2008-12-12 15:13:00,0.5446,0.5446,0.54385,0.54435,81600000.0
2008-12-12 15:14:00,0.5443,0.5443,0.54425,0.54425,8400000.0
2008-12-12 15:15:00,0.5443,0.54455,0.5433,0.5434,81000000.0
2008-12-12 15:16:00,0.54355,0.5441,0.54355,0.544,81800000.0
2008-12-12 15:17:00,0.5441,0.54415,0.544,0.5441,36400000.0
2008-12-12 15:18:00,0.5441,0.5441,0.5441,0.5441,5600000.0
2008-12-12 15:19:00,0.54435,0.54445,0.54405,0.54405,4800000.0
2008-12-12 15:20:00,0.5444,0.54445,0.5444,0.5444,21800000.0
2008-12-12 15:21:00,0.5444,0.54455,0.5439,0.5444,40300000.0
2008-12-12 15:22:00,0.5444,0.5444,0.5438,0.5444,34000000.0
2008-12-12 15:23:00,0.5444,0.54445,0.5444,0.54445,4800000.0
2008-12-12 15:24:00,0.5441,0.54429,0.54373,0.54429,47400000.0
2008-12-12 15:25:00,0.5446,0.54465,0.54435,0.5444,25600000.0
2008-12-12 15:26:00,0.5444,0.54475,0.5444,0.5444,27600000.0
2008-12-12 15:27:00,0.54435,0.5444,0.54435,0.5444,7600000.0
2008-12-12 15:28:00,0.54455,0.54505,0.54455,0.545,13600000.0
2008-12-12 15:29:00,0.545,0.5451,0.54395,0.5451,37400000.0
2008-12-12 15:30:00,0.5451,0.5451,0.545,0.545,10400000.0
2008-12-12 15:31:00,0.54442,0.54462,0.54414,0.54456,27000000.0
2008-12-12 15:32:00,0.545,0.545,0.545,0.545,1400000.0
2008-12-12 15:33:00,0.5446,0.54471,0.54437,0.54439,50000000.0
2008-12-12 15:34:00,0.545,0.545,0.545,0.545,8400000.0
2008-12-12 15:35:00,0.54423,0.54453,0.54419,0.54451,53200000.0
2008-12-12 15:36:00,0.545,0.54535,0.545,0.54535,39200000.0
2008-12-12 15:37:00,0.54535,0.5459,0.54455,0.54475,66700000.0
2008-12-12 15:38:00,0.545,0.5454,0.54465,0.5452,25200000.0
2008-12-12 15:39:00,0.5453,0.54585,0.5453,0.5453,56000000.0
2008-12-12 15:40:00,0.5453,0.5456,0.5453,0.5454,50400000.0
2008-12-12 15:41:00,0.54545,0.5456,0.54545,0.5456,27000000.0
2008-12-12 15:42:00,0.5456,0.5462,0.54545,0.5459,42600000.0
2008-12-12 15:43:00,0.5459,0.5459,0.5459,0.5459,22400000.0
2008-12-12 15:44:00,0.5459,0.5459,0.5459,0.5459,9800000.0
2008-12-12 15:45:00,0.5459,0.5461,0.5459,0.5459,40600000.0
2008-12-12 15:46:00,0.5459,0.54695,0.54585,0.54695,91200000.0
2008-12-12 15:47:00,0.5469,0.54725,0.5468,0.54715,46000000.0
2008-12-12 15:48:00,0.5472,0.54725,0.54565,0.5459,83800000.0
2008-12-12 15:49:00,0.54585,0.5462,0.5455,0.5455,76400000.0
2008-12-12 15:50:00,0.54565,0.5457,0.5456,0.54565,28400000.0
2008-12-12 15:51:00,0.5457,0.5457,0.5457,0.5457,2400000.0
2008-12-12 15:52:00,0.54575,0.54575,0.5457,0.54575,5400000.0
2008-12-12 15:53:00,0.5457,0.5458,0.5457,0.5458,16400000.0
2008-12-12 15:54:00,0.54575,0.5458,0.5457,0.5458,12000000.0
2008-12-12 15:55:00,0.5458,0.5463,0.5458,0.5463,24800000.0
2008-12-12 15:56:00,0.54615,0.5467,0.54555,0.54655,92600000.0
2008-12-12 15:57:00,0.5465,0.5465,0.5454,0.5455,55200000.0
2008-12-12 15:58:00,0.5457,0.54585,0.5457,0.54585,20800000.0
2008-12-12 15:59:00,0.5454,0.5461,0.5454,0.5461,17600000.0
2008-12-12 16:00:00,0.5461,0.54615,0.54575,0.5459,12600000.0
2008-12-12 16:01:00,0.54595,0.54595,0.54585,0.5459,18400000.0
2008-12-12 16:02:00,0.5459,0.546,0.54585,0.546,25200000.0
2008-12-12 16:03:00,0.546,0.546,0.546,0.546,11200000.0
2008-12-12 16:04:00,0.546,0.546,0.546,0.546,21400000.0
2008-12-12 16:05:00,0.546,0.546,0.546,0.546,25200000.0
2008-12-12 16:06:00,0.546,0.547,0.54585,0.547,51000000.0
2008-12-12 16:07:00,0.547,0.5471,0.5469,0.54695,36400000.0
2008-12-12 16:08:00,0.54695,0.547,0.54685,0.547,36600000.0
2008-12-12 16:09:00,0.54715,0.54725,0.5469,0.54695,19400000.0
2008-12-12 16:10:00,0.54715,0.54725,0.546,0.54625,77800000.0
2008-12-12 16:11:00,0.5462,0.5462,0.54515,0.54515,68200000.0
2008-12-12 16:12:00,0.5451,0.5451,0.545,0.545,25200000.0
2008-12-12 16:13:00,0.545,0.5454,0.54485,0.5449,37600000.0
2008-12-12 16:14:00,0.5449,0.54505,0.54485,0.545,28400000.0
2008-12-12 16:15:00,0.54495,0.545,0.54495,0.545,21800000.0
2008-12-12 16:16:00,0.54505,0.5451,0.54505,0.54505,27600000.0
2008-12-12 16:17:00,0.54505,0.5452,0.54505,0.54515,18600000.0
2008-12-12 16:18:00,0.54515,0.54525,0.54515,0.54525,14200000.0
2008-12-12 16:19:00,0.5453,0.54595,0.5453,0.54575,29200000.0
2008-12-12 16:20:00,0.54575,0.5461,0.5457,0.54585,54400000.0
2008-12-12 16:21:00,0.5459,0.5465,0.54445,0.5449,90600000.0
2008-12-12 16:22:00,0.54505,0.54585,0.54505,0.54575,36800000.0
2008-12-12 16:23:00,0.54575,0.5461,0.54555,0.5457,78400000.0
2008-12-12 16:24:00,0.5458,0.5461,0.5456,0.546,180600000.0
2008-12-12 16:25:00,0.546,0.546,0.54535,0.5455,86800000.0
2008-12-12 16:26:00,0.54545,0.54545,0.54545,0.54545,2400000.0
2008-12-12 16:27:00,0.5454,0.5455,0.54525,0.5455,63000000.0
2008-12-12 16:28:00,0.5455,0.5458,0.5455,0.5458,41600000.0
2008-12-12 16:29:00,0.5458,0.5458,0.5456,0.5458,9800000.0
2008-12-12 16:30:00,0.5458,0.5458,0.5458,0.5458,7000000.0
2008-12-12 16:31:00,0.5458,0.5458,0.545,0.5451,136800000.0
2008-12-12 16:32:00,0.5451,0.5451,0.5448,0.5448,13000000.0
2008-12-12 16:33:00,0.54485,0.5457,0.54485,0.5456,50800000.0
2008-12-12 16:34:00,0.5456,0.5459,0.5455,0.5456,103000000.0
2008-12-12 16:35:00,0.5456,0.5459,0.5455,0.5458,65400000.0
2008-12-12 16:36:00,0.5459,0.5464,0.54565,0.5463,63600000.0
2008-12-12 16:37:00,0.5463,0.5469,0.5462,0.54655,74200000.0
2008-12-12 16:38:00,0.5465,0.547,0.5465,0.5469,74800000.0
2008-12-12 16:39:00,0.5468,0.5468,0.5468,0.5468,29800000.0
2008-12-12 16:40:00,0.5468,0.54695,0.54675,0.5468,48600000.0
2008-12-12 16:41:00,0.5468,0.5468,0.546,0.5466,382999992.0
2008-12-12 16:42:00,0.5468,0.5469,0.5465,0.5468,53200000.0
2008-12-12 16:43:00,0.5468,0.5468,0.5468,0.5468,18600000.0
2008-12-12 16:44:00,0.5468,0.5471,0.5468,0.5469,43400000.0
2008-12-12 16:45:00,0.5469,0.5469,0.54585,0.54625,55600000.0
2008-12-12 16:46:00,0.54625,0.5463,0.54625,0.5463,9600000.0
2008-12-12 16:47:00,0.5462,0.5462,0.546,0.54605,26600000.0
2008-12-12 16:48:00,0.5462,0.5462,0.546,0.5461,16400000.0
2008-12-12 16:49:00,0.5461,0.5466,0.546,0.5466,52000000.0
2008-12-12 16:50:00,0.5466,0.5467,0.5466,0.5466,34200000.0
2008-12-12 16:51:00,0.5466,0.54675,0.54655,0.54665,10800000.0
2008-12-12 16:52:00,0.54655,0.54675,0.54645,0.5465,57600000.0
2008-12-12 16:53:00,0.5465,0.5465,0.5459,0.5459,82000000.0
2008-12-12 16:54:00,0.5459,0.54685,0.5459,0.5464,84400000.0
2008-12-12 16:55:00,0.5464,0.5467,0.5463,0.5466,223400000.0
2008-12-12 16:56:00,0.54675,0.54685,0.5467,0.5468,30100000.0
2008-12-12 16:57:00,0.5468,0.54695,0.5467,0.54695,19000000.0
2008-12-12 16:58:00,0.54695,0.5472,0.54685,0.54705,28800000.0
2008-12-12 16:59:00,0.547,0.5475,0.5468,0.5468,39600000.0
2008-12-12 17:00:00,0.5468,0.5468,0.5468,0.5468,4800000.0
2008-12-12 17:01:00,0.5468,0.5468,0.5468,0.5468,3200000.0
2008-12-12 17:02:00,0.5467,0.547,0.5467,0.5468,23400000.0
2008-12-12 17:03:00,0.5468,0.5468,0.5457,0.546,102200000.0
2008-12-12 17:04:00,0.5459,0.54665,0.5459,0.5465,63000000.0
2008-12-12 17:05:00,0.54655,0.5474,0.5464,0.5469,55600000.0
2008-12-12 17:06:00,0.5469,0.5471,0.5469,0.54705,42000000.0
2008-12-12 17:07:00,0.54705,0.54725,0.5462,0.5463,49200000.0
2008-12-12 17:08:00,0.5463,0.5466,0.5463,0.5465,11200000.0
2008-12-12 17:09:00,0.5465,0.5465,0.5462,0.5462,52700000.0
2008-12-12 17:10:00,0.5462,0.5462,0.54545,0.5457,54200000.0
2008-12-12 17:11:00,0.54565,0.54635,0.54535,0.5459,108200000.0
2008-12-12 17:12:00,0.5459,0.5459,0.5459,0.5459,152000000.0
2008-12-12 17:13:00,0.5459,0.5459,0.54505,0.54515,39000000.0
2008-12-12 17:14:00,0.5452,0.5462,0.5452,0.5459,28600000.0
2008-12-12 17:15:00,0.54575,0.5458,0.5456,0.5456,92200000.0
2008-12-12 17:16:00,0.5456,0.54575,0.5456,0.5457,36400000.0
2008-12-12 17:17:00,0.54575,0.54585,0.5457,0.54575,19000000.0
2008-12-12 17:18:00,0.5458,0.5459,0.54575,0.54585,46000000.0
2008-12-12 17:19:00,0.5458,0.5462,0.54565,0.54615,94800000.0
2008-12-12 17:20:00,0.54615,0.5462,0.54585,0.5462,23000000.0
2008-12-12 17:21:00,0.5462,0.54635,0.54615,0.54635,26200000.0
2008-12-12 17:22:00,0.54635,0.54705,0.54635,0.5468,31400000.0
2008-12-12 17:23:00,0.5468,0.5468,0.5468,0.5468,41600000.0
2008-12-12 17:24:00,0.5468,0.547,0.5468,0.5469,28200000.0
2008-12-12 17:25:00,0.5469,0.5469,0.5463,0.54665,16300000.0
2008-12-12 17:26:00,0.5466,0.54665,0.54645,0.54645,6400000.0
2008-12-12 17:27:00,0.5465,0.5467,0.54645,0.54645,38800000.0
2008-12-12 17:28:00,0.54645,0.54655,0.54645,0.5465,17800000.0
2008-12-12 17:29:00,0.5465,0.5465,0.5465,0.5465,25600000.0
2008-12-12 17:30:00,0.5465,0.5465,0.5465,0.5465,25600000.0
2008-12-12 17:31:00,0.5465,0.5465,0.5465,0.5465,11200000.0
2008-12-12 17:32:00,0.5465,0.5465,0.5465,0.5465,12800000.0
2008-12-12 17:33:00,0.5464,0.5464,0.546,0.54605,30000000.0
2008-12-12 17:34:00,0.546,0.546,0.54515,0.54575,195400000.0
2008-12-12 17:35:00,0.5456,0.5461,0.5452,0.546,161000001.0
2008-12-12 17:36:00,0.54605,0.5462,0.54595,0.546,61200000.0
2008-12-12 17:37:00,0.546,0.54625,0.5459,0.54615,53400000.0
2008-12-12 17:38:00,0.5461,0.5462,0.54605,0.54605,26000000.0
2008-12-12 17:39:00,0.54615,0.54675,0.54615,0.5463,89400000.0
2008-12-12 17:40:00,0.5463,0.54695,0.5461,0.54625,58700000.0
2008-12-12 17:41:00,0.54665,0.5469,0.54615,0.54635,51600000.0
2008-12-12 17:42:00,0.54645,0.5466,0.54645,0.5466,8800000.0
2008-12-12 17:43:00,0.5467,0.5467,0.54635,0.5467,8000000.0
2008-12-12 17:44:00,0.5467,0.54685,0.54665,0.54675,21000000.0
2008-12-12 17:45:00,0.5468,0.5468,0.5468,0.5468,1000000.0
2008-12-12 17:46:00,0.54675,0.54705,0.5467,0.54675,35800000.0
2008-12-12 17:47:00,0.54675,0.54685,0.5463,0.5463,49300000.0
2008-12-12 17:48:00,0.5465,0.54675,0.5465,0.54675,49800000.0
2008-12-12 17:49:00,0.54675,0.54685,0.5466,0.5466,54000000.0
2008-12-12 17:50:00,0.5466,0.5466,0.5461,0.5462,209300000.0
2008-12-12 17:51:00,0.5462,0.54645,0.54615,0.54625,276400000.0
2008-12-12 17:52:00,0.5462,0.5467,0.5461,0.5462,105400000.0
2008-12-12 17:53:00,0.5462,0.54625,0.5458,0.54615,121000000.0
2008-12-12 17:54:00,0.54625,0.5467,0.54625,0.54665,48600000.0
2008-12-12 17:55:00,0.54665,0.54685,0.54655,0.54675,49000000.0
2008-12-12 17:56:00,0.54675,0.54695,0.5462,0.54655,245800004.0
2008-12-12 17:57:00,0.5466,0.54695,0.54655,0.54675,327000006.0
2008-12-12 17:58:00,0.54675,0.54695,0.5462,0.5462,165599997.0
2008-12-12 17:59:00,0.5462,0.54645,0.54485,0.5453,82600000.0
2008-12-12 18:00:00,0.5453,0.54545,0.54515,0.54515,85600000.0
2008-12-12 18:01:00,0.5452,0.5453,0.54425,0.5448,156600000.0
2008-12-12 18:02:00,0.54475,0.5451,0.5447,0.5447,81000000.0
2008-12-12 18:03:00,0.5447,0.5455,0.5446,0.5454,95800000.0
2008-12-12 18:04:00,0.5454,0.5454,0.54455,0.54465,26600000.0
2008-12-12 18:05:00,0.54455,0.54455,0.54335,0.54375,128600003.0
2008-12-12 18:06:00,0.5437,0.54455,0.5437,0.54445,29400000.0
2008-12-12 18:07:00,0.54445,0.54465,0.5444,0.54465,31400000.0
2008-12-12 18:08:00,0.54465,0.54535,0.54465,0.5453,52400000.0
2008-12-12 18:09:00,0.54525,0.54545,0.54515,0.54545,25200000.0
2008-12-12 18:10:00,0.54545,0.54555,0.54545,0.54545,24400000.0
2008-12-12 18:11:00,0.54545,0.54565,0.54545,0.54565,15200000.0
2008-12-12 18:12:00,0.54545,0.54545,0.5445,0.5445,136199999.0
2008-12-12 18:13:00,0.5446,0.5446,0.5434,0.5434,413399983.0
2008-12-12 18:14:00,0.5434,0.5435,0.5433,0.5433,20800000.0
2008-12-12 18:15:00,0.54325,0.54345,0.54325,0.54345,30000000.0
2008-12-12 18:16:00,0.5435,0.54355,0.5435,0.5435,13000000.0
2008-12-12 18:17:00,0.54355,0.54395,0.54335,0.5434,54600000.0
2008-12-12 18:18:00,0.54335,0.5434,0.5429,0.5429,34000000.0
2008-12-12 18:19:00,0.543,0.543,0.54175,0.54185,28000000.0
2008-12-12 18:20:00,0.54185,0.54235,0.5418,0.5422,55600000.0
2008-12-12 18:21:00,0.54225,0.54225,0.54225,0.54225,2400000.0
2008-12-12 18:22:00,0.5423,0.54255,0.5423,0.54255,10200000.0
2008-12-12 18:23:00,0.5428,0.54295,0.54215,0.54295,48200000.0
2008-12-12 18:24:00,0.54295,0.5434,0.5426,0.5429,71000000.0
2008-12-12 18:25:00,0.54285,0.5438,0.54265,0.54365,129400000.0
2008-12-12 18:26:00,0.5436,0.54375,0.5429,0.54315,132400000.0
2008-12-12 18:27:00,0.54325,0.54345,0.5431,0.54345,42000000.0
2008-12-12 18:28:00,0.54345,0.54355,0.5432,0.5432,26600000.0
2008-12-12 18:29:00,0.5432,0.5433,0.5432,0.5433,6200000.0
2008-12-12 18:30:00,0.5433,0.54335,0.543,0.5431,17000000.0
2008-12-12 18:31:00,0.5431,0.5431,0.5424,0.5424,49000000.0
2008-12-12 18:32:00,0.54201,0.54209,0.54194,0.54209,6400000.0
2008-12-12 18:33:00,0.5424,0.5424,0.5424,0.5424,18800000.0
2008-12-12 18:34:00,0.5424,0.54245,0.5424,0.5424,12600000.0
2008-12-12 18:35:00,0.54245,0.54335,0.5424,0.5433,57200000.0
2008-12-12 18:36:00,0.5433,0.54335,0.5427,0.54285,56400000.0
2008-12-12 18:37:00,0.54285,0.54295,0.54255,0.54295,52600000.0
2008-12-12 18:38:00,0.54295,0.54295,0.5426,0.5426,52800000.0
2008-12-12 18:39:00,0.5426,0.5429,0.5426,0.5428,30000000.0
2008-12-12 18:40:00,0.5428,0.54285,0.54255,0.54275,137200000.0
2008-12-12 18:41:00,0.5426,0.54405,0.5426,0.54405,53200000.0
2008-12-12 18:42:00,0.54395,0.5442,0.5423,0.5423,200600000.0
2008-12-12 18:43:00,0.5423,0.5431,0.542,0.54305,47000000.0
2008-12-12 18:44:00,0.54305,0.5431,0.54305,0.54305,3800000.0
2008-12-12 18:45:00,0.54305,0.5437,0.54305,0.5437,5400000.0
2008-12-12 18:46:00,0.5437,0.5437,0.54285,0.54325,71400000.0
2008-12-12 18:47:00,0.5433,0.54335,0.54315,0.54315,20600000.0
2008-12-12 18:48:00,0.54315,0.54315,0.5429,0.5429,9600000.0
2008-12-12 18:49:00,0.5429,0.54295,0.5429,0.5429,18400000.0
2008-12-12 18:50:00,0.54295,0.543,0.54295,0.54295,6800000.0
2008-12-12 18:51:00,0.54295,0.5432,0.5429,0.5432,21400000.0
2008-12-12 18:52:00,0.5433,0.54365,0.5433,0.54345,22600000.0
2008-12-12 18:53:00,0.54345,0.5438,0.54345,0.5438,13000000.0
2008-12-12 18:54:00,0.5438,0.5439,0.5438,0.5438,17600000.0
2008-12-12 18:55:00,0.5439,0.54395,0.54385,0.5439,14800000.0
2008-12-12 18:56:00,0.54385,0.5439,0.543,0.54325,30800000.0
2008-12-12 18:57:00,0.54325,0.54365,0.54325,0.54355,40600000.0
2008-12-12 18:58:00,0.54365,0.54365,0.54365,0.54365,3400000.0
2008-12-12 18:59:00,0.54365,0.54415,0.54355,0.54415,27400000.0
2008-12-12 19:00:00,0.5442,0.5447,0.5442,0.5447,8400000.0
2008-12-12 19:01:00,0.5447,0.545,0.54455,0.545,18800000.0
2008-12-12 19:02:00,0.545,0.545,0.5446,0.5446,2000000.0
2008-12-12 19:03:00,0.54436,0.54474,0.54436,0.54474,42000000.0
2008-12-12 19:04:00,0.5446,0.54465,0.5446,0.54465,4000000.0
2008-12-12 19:05:00,0.54429,0.5446,0.54396,0.54396,84400000.0
2008-12-12 19:06:00,0.5446,0.5448,0.544,0.544,27200000.0
2008-12-12 19:07:00,0.544,0.5444,0.544,0.544,51600000.0
2008-12-12 19:08:00,0.544,0.5445,0.544,0.5445,74200000.0
2008-12-12 19:09:00,0.5446,0.5448,0.5441,0.5448,100200000.0
2008-12-12 19:10:00,0.5448,0.5448,0.5441,0.54465,20600000.0
2008-12-12 19:11:00,0.54465,0.54465,0.54465,0.54465,1200000.0
2008-12-12 19:12:00,0.5446,0.5446,0.54425,0.54435,18200000.0
2008-12-12 19:13:00,0.5442,0.54465,0.5442,0.5446,14000000.0
2008-12-12 19:14:00,0.5445,0.5448,0.54435,0.5444,29600000.0
2008-12-12 19:15:00,0.54445,0.54445,0.5443,0.54435,24000000.0
2008-12-12 19:16:00,0.5443,0.5444,0.5442,0.5444,29000000.0
2008-12-12 19:17:00,0.5444,0.5444,0.5444,0.5444,2400000.0
2008-12-12 19:18:00,0.5444,0.5444,0.5444,0.5444,2400000.0
2008-12-12 19:19:00,0.54423,0.54423,0.54355,0.5436,20200000.0
2008-12-12 19:20:00,0.5444,0.5444,0.5444,0.5444,2400000.0
2008-12-12 19:21:00,0.5444,0.5444,0.54435,0.5444,4800000.0
2008-12-12 19:22:00,0.54435,0.5444,0.54435,0.5444,2400000.0
2008-12-12 19:23:00,0.54435,0.545,0.54435,0.545,30400000.0
2008-12-12 19:24:00,0.545,0.545,0.545,0.545,1200000.0
2008-12-12 19:25:00,0.54481,0.54482,0.54441,0.54454,13600000.0
2008-12-12 19:26:00,0.545,0.545,0.5444,0.54475,11000000.0
2008-12-12 19:27:00,0.5449,0.545,0.54465,0.54465,13400000.0
2008-12-12 19:28:00,0.54465,0.5447,0.54455,0.54455,19000000.0
2008-12-12 19:29:00,0.5446,0.5446,0.54455,0.54455,18400000.0
2008-12-12 19:30:00,0.5445,0.5445,0.544,0.5444,19000000.0
2008-12-12 19:31:00,0.5444,0.5444,0.54385,0.544,10200000.0
2008-12-12 19:32:00,0.5441,0.5441,0.5441,0.5441,1400000.0
2008-12-12 19:33:00,0.5441,0.5441,0.5441,0.5441,1400000.0
2008-12-12 19:34:00,0.544,0.5442,0.544,0.54415,7000000.0
2008-12-12 19:35:00,0.54418,0.54466,0.54418,0.54456,23400000.0
2008-12-12 19:36:00,0.54415,0.5444,0.54415,0.5444,9400000.0
2008-12-12 19:37:00,0.5447,0.5448,0.5447,0.5447,6000000.0
2008-12-12 19:38:00,0.5447,0.5447,0.5447,0.5447,1200000.0
2008-12-12 19:39:00,0.54485,0.54485,0.54427,0.54427,11000000.0
2008-12-12 19:40:00,0.54424,0.54435,0.54424,0.54435,4600000.0
2008-12-12 19:41:00,0.54475,0.5449,0.54475,0.5449,5800000.0
2008-12-12 19:42:00,0.5449,0.5449,0.5447,0.5447,6000000.0
2008-12-12 19:43:00,0.54435,0.5445,0.54405,0.54435,29000000.0
2008-12-12 19:44:00,0.54435,0.54435,0.54435,0.54435,1200000.0
2008-12-12 19:45:00,0.54435,0.54435,0.54345,0.54375,29000000.0
2008-12-12 19:46:00,0.54385,0.54455,0.5435,0.54415,23200000.0
2008-12-12 19:47:00,0.54435,0.5446,0.54415,0.54425,10800000.0
2008-12-12 19:48:00,0.54425,0.54425,0.54425,0.54425,1800000.0
2008-12-12 19:49:00,0.54402,0.54415,0.5439,0.54392,53400000.0
2008-12-12 19:50:00,0.54408,0.54418,0.54395,0.54411,36000000.0
2008-12-12 19:51:00,0.54425,0.54425,0.54425,0.54425,5400000.0
2008-12-12 19:52:00,0.5443,0.54445,0.54425,0.54425,12000000.0
2008-12-12 19:53:00,0.54425,0.54425,0.54425,0.54425,1800000.0
2008-12-12 19:54:00,0.54425,0.54505,0.54425,0.5449,23600000.0
2008-12-12 19:55:00,0.54485,0.5451,0.54485,0.5449,16400000.0
2008-12-12 19:56:00,0.5449,0.54515,0.54465,0.5451,45600000.0
2008-12-12 19:57:00,0.54505,0.5453,0.5447,0.545,59200000.0
2008-12-12 19:58:00,0.545,0.54505,0.54455,0.54485,42200000.0
2008-12-12 19:59:00,0.54485,0.54485,0.5445,0.5445,26400000.0
2008-12-12 20:00:00,0.54445,0.54445,0.5443,0.5443,17800000.0
2008-12-12 20:01:00,0.5441,0.54445,0.544,0.5441,48200000.0
2008-12-12 20:02:00,0.5441,0.54415,0.5441,0.5441,21800000.0
2008-12-12 20:03:00,0.5441,0.5441,0.544,0.5441,19400000.0
2008-12-12 20:04:00,0.5441,0.5443,0.54395,0.54395,21600000.0
2008-12-12 20:05:00,0.54415,0.54425,0.54415,0.54425,4800000.0
2008-12-12 20:06:00,0.5444,0.5445,0.5441,0.5441,11000000.0
2008-12-12 20:07:00,0.54415,0.54415,0.54415,0.54415,1200000.0
2008-12-12 20:08:00,0.5443,0.5444,0.54415,0.5444,23600000.0
2008-12-12 20:09:00,0.5445,0.5445,0.5445,0.5445,1400000.0
2008-12-12 20:10:00,0.5445,0.5445,0.544,0.54405,11400000.0
2008-12-12 20:11:00,0.544,0.5444,0.544,0.5444,7800000.0
2008-12-12 20:12:00,0.5444,0.5444,0.5439,0.54415,12200000.0
2008-12-12 20:13:00,0.54435,0.5446,0.544,0.54435,10800000.0
2008-12-12 20:14:00,0.54465,0.5449,0.5445,0.5449,14800000.0
2008-12-12 20:15:00,0.5451,0.5452,0.5434,0.54425,55600000.0
2008-12-12 20:16:00,0.5442,0.5442,0.5437,0.5439,15800000.0
2008-12-12 20:17:00,0.5439,0.5439,0.5439,0.5439,1200000.0
2008-12-12 20:18:00,0.5439,0.54395,0.5439,0.54395,2400000.0
2008-12-12 20:19:00,0.54395,0.54395,0.54395,0.54395,1200000.0
2008-12-12 20:20:00,0.54392,0.54392,0.54371,0.54382,11200000.0
2008-12-12 20:21:00,0.54379,0.54379,0.54368,0.54368,7600000.0
2008-12-12 20:22:00,0.5442,0.5448,0.5442,0.5444,116000001.0
2008-12-12 20:23:00,0.5445,0.5445,0.54363,0.54363,15600000.0
2008-12-12 20:24:00,0.5439,0.54415,0.54355,0.54355,14600000.0
2008-12-12 20:25:00,0.54367,0.54395,0.54358,0.54358,13400000.0
2008-12-12 20:26:00,0.54369,0.54395,0.54365,0.54382,25800000.0
2008-12-12 20:27:00,0.54475,0.54475,0.54425,0.54425,42200001.0
2008-12-12 20:28:00,0.5446,0.54475,0.54335,0.54355,61000000.0
2008-12-12 20:29:00,0.5436,0.5436,0.5436,0.5436,2400000.0
2008-12-12 20:30:00,0.5436,0.5436,0.543,0.54353,24000000.0
2008-12-12 20:31:00,0.5435,0.54385,0.5435,0.5436,13400000.0
2008-12-12 20:32:00,0.5437,0.54385,0.5435,0.54375,9600000.0
2008-12-12 20:33:00,0.54375,0.54375,0.54375,0.54375,1400000.0
2008-12-12 20:34:00,0.54394,0.54412,0.54394,0.54399,28800000.0
2008-12-12 20:35:00,0.5439,0.54398,0.54385,0.54388,38600001.0
2008-12-12 20:36:00,0.54382,0.54382,0.54367,0.54377,73800000.0
2008-12-12 20:37:00,0.54387,0.54389,0.54381,0.54384,15200000.0
2008-12-12 20:38:00,0.54391,0.54391,0.54387,0.54388,18400000.0
2008-12-12 20:39:00,0.54379,0.54386,0.54377,0.54386,34000000.0
2008-12-12 20:40:00,0.54371,0.54387,0.54352,0.54387,22800000.0
2008-12-12 20:41:00,0.54394,0.54394,0.54373,0.54381,11800000.0
2008-12-12 20:42:00,0.54375,0.54375,0.5435,0.5435,10600000.0
2008-12-12 20:43:00,0.54315,0.54339,0.54278,0.54303,52000000.0
2008-12-12 20:44:00,0.5435,0.5435,0.5435,0.5435,11200000.0
2008-12-12 20:45:00,0.54285,0.5435,0.54285,0.54295,17400000.0
2008-12-12 20:46:00,0.54291,0.54306,0.54273,0.54291,49000000.0
2008-12-12 20:47:00,0.54275,0.54308,0.5425,0.54307,58800000.0
2008-12-12 20:48:00,0.54305,0.54305,0.54249,0.54268,76400000.0
2008-12-12 20:49:00,0.54253,0.54302,0.5425,0.5425,43799999.0
2008-12-12 20:50:00,0.54254,0.54289,0.54246,0.54278,39600000.0
2008-12-12 20:51:00,0.54269,0.54303,0.54255,0.54266,47800000.0
2008-12-12 20:52:00,0.54268,0.5428,0.54257,0.54264,25800000.0
2008-12-12 20:53:00,0.5432,0.54345,0.5431,0.5431,7600000.0
2008-12-12 20:54:00,0.54278,0.54314,0.54274,0.54274,31400000.0
2008-12-12 20:55:00,0.54328,0.54328,0.54276,0.54293,71000000.0
2008-12-12 20:56:00,0.54269,0.5429,0.5425,0.54261,23200000.0
2008-12-12 20:57:00,0.54264,0.54295,0.54259,0.54274,63200000.0
2008-12-12 20:58:00,0.54282,0.54321,0.54276,0.5431,16600000.0
2008-12-12 20:59:00,0.54299,0.54302,0.54271,0.54271,53200000.0
2008-12-12 21:00:00,0.54275,0.54317,0.54275,0.5431,53200000.0
2008-12-12 21:01:00,0.54312,0.54312,0.54292,0.54311,29000000.0
2008-12-12 21:02:00,0.5434,0.5437,0.5434,0.5436,17800000.0
2008-12-12 21:03:00,0.54365,0.54375,0.54365,0.54365,15000000.0
2008-12-12 21:04:00,0.54365,0.54365,0.54365,0.54365,2600000.0
2008-12-12 21:05:00,0.54347,0.54357,0.54341,0.54357,43200000.0
2008-12-12 21:06:00,0.5438,0.54415,0.5437,0.54415,17000000.0
2008-12-12 21:07:00,0.54415,0.54415,0.54415,0.54415,1200000.0
2008-12-12 21:08:00,0.54415,0.5443,0.54415,0.5443,14600000.0
2008-12-12 21:09:00,0.54415,0.5445,0.54405,0.54425,35800000.0
2008-12-12 21:10:00,0.54435,0.54435,0.54435,0.54435,2400000.0
2008-12-12 21:11:00,0.54435,0.54495,0.54435,0.54465,25000000.0
2008-12-12 21:12:00,0.54465,0.54465,0.54465,0.54465,1200000.0
2008-12-12 21:13:00,0.5444,0.54455,0.5444,0.54441,153800000.0
2008-12-12 21:14:00,0.54441,0.54455,0.54434,0.54434,59600000.0
2008-12-12 21:15:00,0.54435,0.5445,0.54401,0.54401,179800000.0
2008-12-12 21:16:00,0.54396,0.54418,0.54386,0.54387,86000000.0
2008-12-12 21:17:00,0.54383,0.54429,0.54368,0.54404,55400000.0
2008-12-12 21:18:00,0.54384,0.54435,0.54384,0.54435,36400000.0
2008-12-12 21:19:00,0.54495,0.54555,0.54495,0.5452,36800000.0
2008-12-12 21:20:00,0.5452,0.5453,0.54295,0.5453,68200000.0
2008-12-12 21:21:00,0.5453,0.54535,0.5451,0.5452,28600000.0
2008-12-12 21:22:00,0.54525,0.5453,0.54525,0.54525,17800000.0
2008-12-12 21:23:00,0.54525,0.54525,0.5452,0.5452,2200000.0
2008-12-12 21:24:00,0.54493,0.54518,0.54493,0.54512,72400000.0
2008-12-12 21:25:00,0.5452,0.54565,0.5452,0.54565,8000000.0
2008-12-12 21:26:00,0.5456,0.5458,0.5456,0.5458,3000000.0
2008-12-12 21:27:00,0.54585,0.54585,0.5442,0.5447,38200000.0
2008-12-12 21:28:00,0.54465,0.54535,0.5446,0.54525,24600000.0
2008-12-12 21:29:00,0.5452,0.5452,0.545,0.545,20800000.0
2008-12-12 21:30:00,0.5453,0.5454,0.5453,0.5454,2000000.0
2008-12-12 21:31:00,0.54498,0.5452,0.54491,0.5452,96200000.0
2008-12-12 21:32:00,0.54485,0.545,0.5442,0.5448,137400000.0
2008-12-12 21:33:00,0.5448,0.5448,0.5448,0.5448,16000000.0
2008-12-12 21:34:00,0.54485,0.545,0.54485,0.545,18400000.0
2008-12-12 21:35:00,0.54471,0.54479,0.54446,0.54465,94200000.0
2008-12-12 21:36:00,0.54463,0.5449,0.54458,0.54487,286600000.0
2008-12-12 21:37:00,0.54492,0.54503,0.54453,0.54453,111200000.0
2008-12-12 21:38:00,0.54442,0.54473,0.54442,0.54473,135600000.0
2008-12-12 21:39:00,0.54472,0.5449,0.54448,0.5448,267400000.0
2008-12-12 21:40:00,0.5448,0.54483,0.54464,0.54466,181600000.0
2008-12-12 21:41:00,0.54453,0.54475,0.54451,0.54475,30400000.0
2008-12-12 21:42:00,0.54484,0.5449,0.54448,0.54459,67800000.0
2008-12-12 21:43:00,0.54461,0.54494,0.54446,0.54474,79400000.0
2008-12-12 21:44:00,0.54485,0.545,0.54485,0.545,2400000.0
2008-12-12 21:45:00,0.545,0.5458,0.545,0.5458,5600000.0
2008-12-12 21:46:00,0.54559,0.54578,0.54545,0.54546,43000000.0
2008-12-12 21:47:00,0.5456,0.54566,0.54516,0.54563,39800000.0
2008-12-12 21:48:00,0.54555,0.5456,0.54531,0.54531,26200000.0
2008-12-12 21:49:00,0.54555,0.54555,0.54555,0.54555,1200000.0
2008-12-12 21:50:00,0.54519,0.54554,0.54519,0.5454,29200000.0
2008-12-12 21:51:00,0.54555,0.54555,0.54555,0.54555,1200000.0
2008-12-12 21:52:00,0.54523,0.54543,0.54523,0.54523,61600000.0
2008-12-12 21:53:00,0.54513,0.54527,0.54506,0.54527,85600000.0
2008-12-12 21:54:00,0.54528,0.54531,0.54513,0.54523,82800000.0
2008-12-12 21:55:00,0.54565,0.5457,0.54565,0.5457,4800000.0
2008-12-12 21:56:00,0.5457,0.54575,0.5457,0.54575,3600000.0
2008-12-12 21:57:00,0.54551,0.54564,0.54536,0.54561,104400000.0
2008-12-12 21:58:00,0.54558,0.54564,0.54539,0.54553,117800000.0
2008-12-12 21:59:00,0.5455,0.5455,0.54524,0.5453,192600000.0
2008-12-12 22:00:00,0.54575,0.5458,0.54565,0.54565,8400000.0
2008-12-12 22:01:00,0.54565,0.54575,0.54565,0.54575,6000000.0
2008-12-12 22:02:00,0.5459,0.5459,0.5459,0.5459,2400000.0
2008-12-12 22:03:00,0.546,0.546,0.546,0.546,1200000.0
2008-12-12 22:04:00,0.54565,0.54577,0.54527,0.5457,58800000.0
2008-12-12 22:05:00,0.54558,0.54573,0.54545,0.54573,48400000.0
2008-12-12 22:06:00,0.54595,0.54595,0.54585,0.54585,2200000.0
2008-12-12 22:07:00,0.54585,0.54585,0.54585,0.54585,1200000.0
2008-12-12 22:08:00,0.54525,0.54556,0.54503,0.54525,124400000.0
2008-12-12 22:09:00,0.5459,0.5459,0.5459,0.5459,1200000.0
2008-12-12 22:10:00,0.546,0.546,0.5447,0.54475,36000000.0
2008-12-12 22:11:00,0.5448,0.5448,0.5448,0.5448,2400000.0
2008-12-12 22:12:00,0.5448,0.5448,0.5448,0.5448,1200000.0
2008-12-12 22:13:00,0.54485,0.54485,0.54485,0.54485,1200000.0
2008-12-12 22:14:00,0.5448,0.5448,0.5448,0.5448,2600000.0
2008-12-12 22:15:00,0.5448,0.54535,0.5448,0.54535,3200000.0
2008-12-12 22:16:00,0.54545,0.54545,0.54465,0.54465,14200000.0
2008-12-12 22:17:00,0.54485,0.54505,0.5448,0.54505,16200000.0
2008-12-12 22:18:00,0.54478,0.54483,0.54441,0.54478,191200000.0
2008-12-12 22:19:00,0.54459,0.5448,0.54447,0.5446,83800000.0
2008-12-12 22:20:00,0.54459,0.5448,0.5445,0.5445,52000000.0
2008-12-12 22:21:00,0.54449,0.54475,0.54449,0.54461,111200000.0
2008-12-12 22:22:00,0.54515,0.5454,0.54515,0.5452,10000000.0
2008-12-12 22:23:00,0.5453,0.5453,0.5452,0.5452,2200000.0
2008-12-12 22:24:00,0.5452,0.5452,0.5452,0.5452,2600000.0
2008-12-12 22:25:00,0.5451,0.54525,0.5449,0.54525,8400000.0
2008-12-12 22:26:00,0.54458,0.54514,0.54457,0.54509,12200000.0
2008-12-12 22:27:00,0.54514,0.54522,0.54513,0.54522,5600000.0
2008-12-12 22:28:00,0.54525,0.54525,0.54435,0.5445,21200000.0
2008-12-12 22:29:00,0.5442,0.5445,0.54404,0.54404,14400000.0
2008-12-12 22:30:00,0.54448,0.54455,0.54411,0.54453,26000000.0
2008-12-12 22:31:00,0.5444,0.54468,0.54424,0.5444,25000000.0
2008-12-12 22:32:00,0.54424,0.54447,0.54424,0.54441,26600000.0
2008-12-12 22:33:00,0.54445,0.5445,0.5444,0.5444,4200000.0
2008-12-12 22:34:00,0.54442,0.54444,0.54419,0.54419,30400000.0
2008-12-12 22:35:00,0.5445,0.5445,0.5445,0.5445,1200000.0
2008-12-12 22:36:00,0.54414,0.5444,0.54406,0.54406,21600000.0
2008-12-12 22:37:00,0.5445,0.5445,0.5445,0.5445,2600000.0
2008-12-12 22:38:00,0.544,0.54404,0.54399,0.544,43200000.0
2008-12-12 22:39:00,0.5445,0.54455,0.5445,0.54455,3600000.0
2008-12-12 22:40:00,0.54455,0.54455,0.54455,0.54455,2400000.0
2008-12-12 22:41:00,0.54456,0.54456,0.54408,0.54445,38600000.0
2008-12-12 22:42:00,0.54432,0.5444,0.54413,0.54416,36400000.0
2008-12-12 22:43:00,0.54417,0.54442,0.54398,0.54442,43200000.0
2008-12-12 22:44:00,0.54436,0.54437,0.54412,0.5443,101400000.0
2008-12-12 22:45:00,0.54455,0.54455,0.5445,0.5445,3800000.0
2008-12-12 22:46:00,0.54407,0.54448,0.54407,0.54417,18800000.0
2008-12-12 22:47:00,0.54417,0.5444,0.54407,0.54424,15800000.0
2008-12-12 22:48:00,0.54429,0.54443,0.54421,0.54436,29400000.0
2008-12-12 22:49:00,0.54455,0.54455,0.54455,0.54455,1200000.0
2008-12-12 22:50:00,0.54455,0.54455,0.54455,0.54455,1200000.0
2008-12-12 22:51:00,0.54447,0.54455,0.54434,0.54434,26200000.0
2008-12-12 22:52:00,0.5445,0.5445,0.54425,0.54445,11600000.0
2008-12-12 22:53:00,0.54445,0.54445,0.5444,0.5444,2600000.0
2008-12-12 22:54:00,0.5444,0.5444,0.5443,0.5443,6800000.0
2008-12-12 22:55:00,0.54425,0.5443,0.5439,0.5439,15800000.0
2008-12-12 22:56:00,0.5439,0.5439,0.5436,0.54375,31000000.0
2008-12-12 22:57:00,0.5437,0.5443,0.54365,0.54395,14400000.0
2008-12-12 22:58:00,0.54385,0.54404,0.54379,0.54404,59000000.0
2008-12-12 22:59:00,0.5441,0.5441,0.544,0.544,9800000.0
2008-12-12 23:00:00,0.5441,0.5446,0.5441,0.5446,10000000.0
2008-12-12 23:01:00,0.54465,0.54515,0.5446,0.54485,18400000.0
2008-12-12 23:02:00,0.54485,0.54485,0.54485,0.54485,1200000.0
2008-12-12 23:03:00,0.5448,0.54505,0.54475,0.54495,30000000.0
2008-12-12 23:04:00,0.54495,0.54525,0.54475,0.54525,42400000.0
2008-12-12 23:05:00,0.54525,0.54545,0.54525,0.54545,4000000.0
2008-12-12 23:06:00,0.54565,0.54565,0.54565,0.54565,4800000.0
2008-12-12 23:07:00,0.54585,0.54585,0.5455,0.54555,6800000.0
2008-12-12 23:08:00,0.54565,0.54595,0.54565,0.54575,11800000.0
2008-12-12 23:09:00,0.54553,0.54569,0.54545,0.54545,20200000.0
2008-12-12 23:10:00,0.54556,0.54573,0.54554,0.5456,46200000.0
2008-12-12 23:11:00,0.5458,0.5458,0.5458,0.5458,1200000.0
2008-12-12 23:12:00,0.5456,0.5458,0.54549,0.5458,53600000.0
2008-12-12 23:13:00,0.54575,0.54575,0.54535,0.54535,2200000.0
2008-12-12 23:14:00,0.5453,0.54545,0.5452,0.54525,18600000.0
2008-12-12 23:15:00,0.5453,0.5455,0.5451,0.5453,26800000.0
2008-12-12 23:16:00,0.5453,0.5453,0.5449,0.5449,180800000.0
2008-12-12 23:17:00,0.5449,0.5455,0.5449,0.54505,109600000.0
2008-12-12 23:18:00,0.54515,0.5452,0.5448,0.5449,43800000.0
2008-12-12 23:19:00,0.5449,0.5451,0.5449,0.5451,117600000.0
2008-12-12 23:20:00,0.54505,0.54515,0.54485,0.54485,21800000.0
2008-12-12 23:21:00,0.5449,0.5449,0.5444,0.5444,199600001.0
2008-12-12 23:22:00,0.54355,0.5447,0.54355,0.5445,262000003.0
2008-12-12 23:23:00,0.54417,0.54452,0.54417,0.54429,22200000.0
2008-12-12 23:24:00,0.5444,0.5446,0.54395,0.54405,38400000.0
2008-12-12 23:25:00,0.54435,0.54435,0.544,0.54415,11400000.0
2008-12-12 23:26:00,0.54425,0.54425,0.54425,0.54425,1200000.0
2008-12-12 23:27:00,0.54465,0.54515,0.54415,0.5448,16800000.0
2008-12-12 23:28:00,0.5448,0.5448,0.5448,0.5448,1200000.0
2008-12-12 23:29:00,0.54443,0.54445,0.54441,0.54441,45600000.0
2008-12-12 23:30:00,0.54495,0.545,0.54375,0.54415,25800000.0
2008-12-12 23:31:00,0.54465,0.5448,0.54465,0.5448,2400000.0
2008-12-12 23:32:00,0.5447,0.5448,0.54455,0.5448,4600000.0
2008-12-12 23:33:00,0.54475,0.54475,0.5446,0.5446,2200000.0
2008-12-12 23:34:00,0.5446,0.5448,0.5446,0.5448,7200000.0
2008-12-12 23:35:00,0.5448,0.5448,0.5448,0.5448,3600000.0
2008-12-12 23:36:00,0.5449,0.5449,0.5449,0.5449,2400000.0
2008-12-12 23:37:00,0.5449,0.5449,0.5449,0.5449,1200000.0
2008-12-12 23:38:00,0.54481,0.54481,0.54464,0.54464,45000000.0
2008-12-12 23:39:00,0.54473,0.54482,0.54471,0.54471,74400000.0
2008-12-12 23:40:00,0.54466,0.54487,0.54432,0.54445,367800000.0
2008-12-12 23:41:00,0.54439,0.54439,0.54421,0.54421,64800000.0
2008-12-12 23:42:00,0.5451,0.54515,0.54505,0.54505,7000000.0
2008-12-12 23:43:00,0.54515,0.54515,0.54515,0.54515,2400000.0
2008-12-12 23:44:00,0.54477,0.54477,0.54457,0.54476,106600000.0
2008-12-12 23:45:00,0.54555,0.54555,0.54435,0.54535,8300000.0
2008-12-12 23:46:00,0.54501,0.54501,0.5448,0.54497,61200000.0
2008-12-12 23:47:00,0.54511,0.54525,0.54507,0.54507,199400000.0
2008-12-12 23:48:00,0.54525,0.54525,0.5452,0.5452,9000000.0
2008-12-12 23:49:00,0.5452,0.5452,0.5452,0.5452,9200000.0
2008-12-12 23:50:00,0.5452,0.5455,0.5452,0.5455,13200000.0
2008-12-12 23:51:00,0.5455,0.5455,0.5455,0.5455,1200000.0
2008-12-12 23:52:00,0.54565,0.54565,0.5455,0.54565,12200000.0
2008-12-12 23:53:00,0.5459,0.54605,0.5459,0.54605,5800000.0
2008-12-12 23:54:00,0.5462,0.5462,0.5462,0.5462,1400000.0
2008-12-12 23:55:00,0.54597,0.5462,0.54569,0.54608,42600000.0
2008-12-12 23:56:00,0.54595,0.54611,0.5458,0.54609,62600000.0
2008-12-12 23:57:00,0.5464,0.5464,0.54625,0.54625,14200000.0
2008-12-12 23:58:00,0.5458,0.54595,0.5458,0.54595,46400000.0
2008-12-12 23:59:00,0.5461,0.5466,0.5461,0.5466,3000000.0
2008-12-15 00:02:00,0.5445,0.5445,0.5445,0.5445,30600000.0
2008-12-15 00:04:00,0.5447,0.5447,0.5447,0.5447,30600000.0
2008-12-15 00:09:00,0.5448,0.545,0.5448,0.545,30600000.0
2008-12-15 00:10:00,0.5451,0.5452,0.545,0.545,30600000.0
2008-12-15 00:11:00,0.5451,0.5451,0.5448,0.5448,30600000.0
2008-12-15 00:12:00,0.5449,0.545,0.5444,0.5444,30600000.0
2008-12-15 00:13:00,0.5445,0.5451,0.5445,0.5451,30600000.0
2008-12-15 00:14:00,0.5452,0.5453,0.5451,0.5451,30600000.0
2008-12-15 00:15:00,0.5453,0.5453,0.5451,0.5453,30600000.0
2008-12-15 00:16:00,0.5454,0.5454,0.5452,0.5453,30600000.0
2008-12-15 00:17:00,0.5452,0.5454,0.5451,0.5452,30600000.0
2008-12-15 00:18:00,0.5451,0.5453,0.545,0.545,30600000.0
2008-12-15 00:19:00,0.5449,0.5449,0.5448,0.5448,30600000.0
2008-12-15 00:20:00,0.5449,0.545,0.5449,0.545,30600000.0
2008-12-15 00:21:00,0.5449,0.5454,0.5448,0.5453,30600000.0
2008-12-15 00:22:00,0.5454,0.5457,0.5451,0.5454,30600000.0
2008-12-15 00:23:00,0.5455,0.5457,0.5455,0.5457,30600000.0
2008-12-15 00:25:00,0.5462,0.5467,0.5462,0.5467,30600000.0
2008-12-15 00:26:00,0.5464,0.5466,0.5464,0.5465,30600000.0
2008-12-15 00:27:00,0.5464,0.5468,0.5463,0.5467,30600000.0
2008-12-15 00:28:00,0.5468,0.5468,0.5466,0.5466,30600000.0
2008-12-15 00:29:00,0.5465,0.5465,0.5464,0.5465,30600000.0
2008-12-15 00:30:00,0.5464,0.5465,0.5464,0.5465,30600000.0
2008-12-15 00:31:00,0.5464,0.5466,0.5464,0.5464,30600000.0
2008-12-15 00:32:00,0.5465,0.5465,0.5463,0.5464,30600000.0
2008-12-15 00:33:00,0.5465,0.5465,0.5463,0.5463,30600000.0
2008-12-15 00:34:00,0.5464,0.5464,0.5463,0.5463,30600000.0
2008-12-15 00:35:00,0.5464,0.5466,0.5463,0.5464,30600000.0
2008-12-15 00:36:00,0.5465,0.5466,0.5465,0.5466,30600000.0
2008-12-15 00:37:00,0.5465,0.5465,0.5465,0.5465,30600000.0
2008-12-15 00:38:00,0.5464,0.5464,0.5464,0.5464,30600000.0
2008-12-15 00:39:00,0.5465,0.5472,0.5465,0.5472,30600000.0
2008-12-15 00:40:00,0.5473,0.5479,0.5473,0.5477,30600000.0
2008-12-15 00:41:00,0.5478,0.5478,0.546,0.5472,30600000.0
2008-12-15 00:42:00,0.5473,0.548,0.5472,0.548,30600000.0
2008-12-15 00:43:00,0.5479,0.548,0.5476,0.5479,30600000.0
2008-12-15 00:44:00,0.5478,0.5478,0.5474,0.5475,30600000.0
2008-12-15 00:45:00,0.5476,0.5481,0.5475,0.5479,30600000.0
2008-12-15 00:46:00,0.548,0.5481,0.5477,0.5477,30600000.0
2008-12-15 00:47:00,0.5478,0.5481,0.5478,0.5481,30600000.0
2008-12-15 00:48:00,0.5482,0.5485,0.5476,0.5482,30600000.0
2008-12-15 00:49:00,0.5483,0.5483,0.548,0.548,30600000.0
2008-12-15 00:50:00,0.5481,0.5482,0.548,0.548,30600000.0
2008-12-15 00:51:00,0.5481,0.5483,0.548,0.5481,30600000.0
2008-12-15 00:52:00,0.548,0.5481,0.5478,0.5481,30600000.0
2008-12-15 00:53:00,0.5479,0.5482,0.5478,0.5481,30600000.0
2008-12-15 00:54:00,0.5482,0.5482,0.5482,0.5482,30600000.0
2008-12-15 00:55:00,0.5481,0.5482,0.548,0.5482,30600000.0
2008-12-15 00:56:00,0.5483,0.5483,0.5477,0.5477,30600000.0
2008-12-15 00:57:00,0.5478,0.5487,0.5477,0.5487,30600000.0
2008-12-15 00:58:00,0.5483,0.5483,0.5482,0.5483,30600000.0
2008-12-15 00:59:00,0.5484,0.5488,0.5483,0.5487,30600000.0
2008-12-15 01:00:00,0.5488,0.5488,0.5484,0.5487,30600000.0
2008-12-15 01:01:00,0.5488,0.5488,0.5485,0.5485,30600000.0
2008-12-15 01:02:00,0.5484,0.5485,0.5481,0.5481,30600000.0
2008-12-15 01:03:00,0.5482,0.5487,0.5481,0.5486,30600000.0
2008-12-15 01:04:00,0.5485,0.5485,0.548,0.5481,30600000.0
2008-12-15 01:05:00,0.548,0.548,0.5479,0.5479,30600000.0
2008-12-15 01:06:00,0.548,0.548,0.5479,0.5479,30600000.0
2008-12-15 01:07:00,0.548,0.548,0.548,0.548,30600000.0
2008-12-15 01:08:00,0.5479,0.5479,0.5479,0.5479,30600000.0
2008-12-15 01:09:00,0.5478,0.5479,0.5478,0.5479,30600000.0
2008-12-15 01:10:00,0.5478,0.5478,0.5478,0.5478,30600000.0
2008-12-15 01:12:00,0.5477,0.5478,0.5476,0.5478,30600000.0
2008-12-15 01:13:00,0.5477,0.5478,0.5477,0.5478,30600000.0
2008-12-15 01:14:00,0.5479,0.5479,0.5479,0.5479,30600000.0
2008-12-15 01:15:00,0.5483,0.5485,0.5481,0.5482,30600000.0
2008-12-15 01:16:00,0.5481,0.5482,0.5481,0.5482,30600000.0
2008-12-15 01:17:00,0.5481,0.5485,0.5481,0.5483,30600000.0
2008-12-15 01:18:00,0.5484,0.5485,0.5484,0.5485,30600000.0
2008-12-15 01:19:00,0.5486,0.5489,0.5486,0.5489,30600000.0
2008-12-15 01:20:00,0.5488,0.5489,0.5487,0.5487,30600000.0
2008-12-15 01:21:00,0.5488,0.549,0.5488,0.549,30600000.0
2008-12-15 01:22:00,0.5489,0.5491,0.5489,0.549,30600000.0
2008-12-15 01:23:00,0.5491,0.5491,0.549,0.5491,30600000.0
2008-12-15 01:24:00,0.549,0.5491,0.549,0.5491,30600000.0
2008-12-15 01:26:00,0.549,0.5491,0.549,0.5491,30600000.0
2008-12-15 01:28:00,0.5492,0.5497,0.5492,0.5497,30600000.0
2008-12-15 01:30:00,0.5499,0.5499,0.5499,0.5499,30600000.0
2008-12-15 01:31:00,0.5507,0.5517,0.5507,0.5517,30600000.0
2008-12-15 01:32:00,0.5518,0.5518,0.5502,0.5502,30600000.0
2008-12-15 01:33:00,0.5503,0.5504,0.5503,0.5504,30600000.0
2008-12-15 01:34:00,0.5503,0.5503,0.55,0.55,30600000.0
2008-12-15 01:35:00,0.5499,0.5509,0.5499,0.5507,30600000.0
2008-12-15 01:36:00,0.5509,0.5509,0.5498,0.55,30600000.0
2008-12-15 01:37:00,0.5499,0.5506,0.5493,0.5498,30600000.0
2008-12-15 01:38:00,0.5501,0.5512,0.5498,0.5506,30600000.0
2008-12-15 01:39:00,0.5505,0.5513,0.5502,0.5512,30600000.0
2008-12-15 01:40:00,0.5513,0.5514,0.5509,0.551,30600000.0
2008-12-15 01:41:00,0.5509,0.5509,0.5502,0.5506,30600000.0
2008-12-15 01:42:00,0.5505,0.5505,0.5497,0.5501,30600000.0
2008-12-15 01:43:00,0.5502,0.5505,0.5495,0.5505,30600000.0
2008-12-15 01:44:00,0.5506,0.5506,0.55,0.5501,30600000.0
2008-12-15 01:45:00,0.55,0.5501,0.55,0.5501,30600000.0
2008-12-15 01:46:00,0.5502,0.5502,0.55,0.55,30600000.0
2008-12-15 01:47:00,0.5501,0.5503,0.5501,0.5502,30600000.0
2008-12-15 01:48:00,0.5503,0.5503,0.5492,0.5492,30600000.0
2008-12-15 01:49:00,0.5493,0.5498,0.549,0.5495,30600000.0
2008-12-15 01:50:00,0.5496,0.5503,0.5496,0.5499,30600000.0
2008-12-15 01:51:00,0.5497,0.5499,0.5496,0.5496,30600000.0
2008-12-15 01:52:00,0.5497,0.5497,0.5492,0.5492,30600000.0
2008-12-15 01:53:00,0.5493,0.5494,0.5492,0.5494,30600000.0
2008-12-15 01:54:00,0.5495,0.5496,0.5491,0.5492,30600000.0
2008-12-15 01:55:00,0.5491,0.5492,0.5489,0.5489,30600000.0
2008-12-15 01:56:00,0.5488,0.5489,0.5487,0.5487,30600000.0
2008-12-15 01:57:00,0.5488,0.5488,0.5483,0.5484,30600000.0
2008-12-15 01:58:00,0.5485,0.5485,0.5484,0.5484,30600000.0
2008-12-15 01:59:00,0.5485,0.5486,0.5483,0.5484,30600000.0
2008-12-15 02:00:00,0.54875,0.54895,0.5487,0.54885,30600000.0
2008-12-15 02:01:00,0.54895,0.54895,0.54875,0.54875,5000000.0
2008-12-15 02:02:00,0.5488,0.5488,0.54815,0.54825,8000000.0
2008-12-15 02:03:00,0.5483,0.54835,0.54825,0.54835,7600000.0
2008-12-15 02:04:00,0.54825,0.54825,0.54825,0.54825,7600000.0
2008-12-15 02:05:00,0.54825,0.54825,0.54815,0.54815,7600000.0
2008-12-15 02:06:00,0.54781,0.54812,0.54781,0.54792,19800000.0
2008-12-15 02:07:00,0.5482,0.5482,0.54815,0.54815,7200000.0
2008-12-15 02:08:00,0.5482,0.5482,0.5482,0.5482,1800000.0
2008-12-15 02:09:00,0.54773,0.54784,0.54764,0.54784,17600000.0
2008-12-15 02:10:00,0.5482,0.5482,0.54785,0.54785,3200000.0
2008-12-15 02:11:00,0.54751,0.54781,0.54751,0.54765,23800000.0
2008-12-15 02:12:00,0.54795,0.54795,0.54795,0.54795,2000000.0
2008-12-15 02:13:00,0.54815,0.54815,0.54815,0.54815,1000000.0
2008-12-15 02:14:00,0.54798,0.54812,0.54775,0.54788,19800000.0
2008-12-15 02:15:00,0.54815,0.54835,0.54815,0.54835,4000000.0
2008-12-15 02:16:00,0.54835,0.54835,0.54835,0.54835,1800000.0
2008-12-15 02:17:00,0.54835,0.54845,0.54835,0.54845,14000000.0
2008-12-15 02:18:00,0.54845,0.54865,0.54845,0.54865,4800000.0
2008-12-15 02:19:00,0.54865,0.54915,0.54865,0.54915,14600000.0
2008-12-15 02:20:00,0.5488,0.54895,0.5487,0.5488,11200000.0
2008-12-15 02:21:00,0.54895,0.54915,0.54895,0.54915,4000000.0
2008-12-15 02:22:00,0.54935,0.54935,0.54915,0.54915,5600000.0
2008-12-15 02:23:00,0.54915,0.54915,0.54915,0.54915,1800000.0
2008-12-15 02:24:00,0.54925,0.54925,0.54915,0.54925,3800000.0
2008-12-15 02:25:00,0.54925,0.54935,0.54925,0.54925,4600000.0
2008-12-15 02:26:00,0.54925,0.54925,0.54915,0.54925,9200000.0
2008-12-15 02:27:00,0.54925,0.54925,0.54925,0.54925,3600000.0
2008-12-15 02:28:00,0.5494,0.55,0.54935,0.54985,17000000.0
2008-12-15 02:29:00,0.54985,0.55005,0.54985,0.55005,11200000.0
2008-12-15 02:30:00,0.5502,0.5503,0.5502,0.5502,7400000.0
2008-12-15 02:31:00,0.55005,0.55025,0.55005,0.5502,10600000.0
2008-12-15 02:32:00,0.5503,0.55065,0.55025,0.5506,19600000.0
2008-12-15 02:33:00,0.5506,0.5507,0.5506,0.5507,2000000.0
2008-12-15 02:34:00,0.55065,0.5507,0.5498,0.5499,41400000.0
2008-12-15 02:35:00,0.55005,0.55105,0.55005,0.5505,24800000.0
2008-12-15 02:36:00,0.55065,0.55065,0.54915,0.5498,83399999.0
2008-12-15 02:37:00,0.5498,0.5507,0.54885,0.5507,70600000.0
2008-12-15 02:38:00,0.5505,0.5518,0.54995,0.5509,102600001.0
2008-12-15 02:39:00,0.5511,0.5516,0.5511,0.5514,58200000.0
2008-12-15 02:40:00,0.5514,0.5514,0.551,0.551,14400000.0
2008-12-15 02:41:00,0.551,0.551,0.5507,0.5507,53800000.0
2008-12-15 02:42:00,0.5507,0.5507,0.54955,0.54975,42400000.0
2008-12-15 02:43:00,0.54965,0.5503,0.549,0.5503,44800000.0
2008-12-15 02:44:00,0.55045,0.55055,0.5499,0.55005,14600000.0
2008-12-15 02:45:00,0.55025,0.55025,0.55015,0.55015,2800000.0
2008-12-15 02:46:00,0.5502,0.5502,0.55,0.55,3800000.0
2008-12-15 02:47:00,0.55,0.55045,0.55,0.5501,26000000.0
2008-12-15 02:48:00,0.5501,0.55035,0.54895,0.54895,59600000.0
2008-12-15 02:49:00,0.54925,0.54955,0.5486,0.54935,45400000.0
2008-12-15 02:50:00,0.5499,0.55015,0.5499,0.55005,5000000.0
2008-12-15 02:51:00,0.5496,0.54995,0.5491,0.5499,40200000.0
2008-12-15 02:52:00,0.5498,0.5498,0.54935,0.54945,43400000.0
2008-12-15 02:53:00,0.54955,0.54965,0.5494,0.54965,12000000.0
2008-12-15 02:54:00,0.54975,0.54975,0.54905,0.54905,21400000.0
2008-12-15 02:55:00,0.5492,0.54945,0.54865,0.54905,37400000.0
2008-12-15 02:56:00,0.54905,0.5491,0.5488,0.54885,24800000.0
2008-12-15 02:57:00,0.5489,0.5489,0.54825,0.54865,27800000.0
2008-12-15 02:58:00,0.5486,0.54865,0.5486,0.5486,3000000.0
2008-12-15 02:59:00,0.54865,0.54865,0.54855,0.5486,9600000.0
2008-12-15 03:00:00,0.54855,0.54855,0.54835,0.54845,19400000.0
2008-12-15 03:01:00,0.548,0.54885,0.54735,0.54885,131799998.0
2008-12-15 03:02:00,0.5489,0.5495,0.5482,0.549,163200000.0
2008-12-15 03:03:00,0.5492,0.55,0.549,0.54975,37000000.0
2008-12-15 03:04:00,0.54975,0.54995,0.54975,0.54995,4000000.0
2008-12-15 03:05:00,0.5504,0.5504,0.5498,0.5498,14600000.0
2008-12-15 03:06:00,0.54995,0.55035,0.54995,0.55035,2800000.0
2008-12-15 03:07:00,0.5504,0.5504,0.54935,0.54985,72600000.0
2008-12-15 03:08:00,0.5496,0.55005,0.54935,0.5495,43800000.0
2008-12-15 03:09:00,0.5495,0.5495,0.5495,0.5495,56000000.0
2008-12-15 03:10:00,0.5495,0.5498,0.5495,0.5498,26000000.0
2008-12-15 03:11:00,0.5498,0.5499,0.5494,0.5495,28400000.0
2008-12-15 03:12:00,0.5496,0.5496,0.5496,0.5496,24000000.0
2008-12-15 03:13:00,0.54985,0.54985,0.54985,0.54985,2000000.0
2008-12-15 03:14:00,0.54995,0.5518,0.54995,0.5517,35800000.0
2008-12-15 03:15:00,0.5517,0.5517,0.5511,0.5512,44400000.0
2008-12-15 03:16:00,0.5512,0.5514,0.551,0.5514,33800000.0
2008-12-15 03:17:00,0.5514,0.55145,0.5514,0.55145,7000000.0
2008-12-15 03:18:00,0.5515,0.5515,0.5508,0.5508,8600000.0
2008-12-15 03:19:00,0.5508,0.5508,0.5508,0.5508,6400000.0
2008-12-15 03:20:00,0.5508,0.5508,0.5508,0.5508,1600000.0
2008-12-15 03:21:00,0.5508,0.5508,0.5508,0.5508,3400000.0
2008-12-15 03:22:00,0.54996,0.55031,0.54988,0.55031,83800000.0
2008-12-15 03:23:00,0.55034,0.55034,0.54999,0.55006,46400000.0
2008-12-15 03:24:00,0.5508,0.5508,0.5508,0.5508,3200000.0
2008-12-15 03:25:00,0.5508,0.5508,0.55015,0.55065,6200000.0
2008-12-15 03:26:00,0.55018,0.55057,0.55004,0.55012,30400000.0
2008-12-15 03:27:00,0.5508,0.5508,0.5499,0.55,20400000.0
2008-12-15 03:28:00,0.5501,0.5501,0.5498,0.54995,18200000.0
2008-12-15 03:29:00,0.54985,0.5499,0.5498,0.54985,16200000.0
2008-12-15 03:30:00,0.5498,0.54995,0.5498,0.54995,33600000.0
2008-12-15 03:31:00,0.54936,0.54976,0.54934,0.54953,15600000.0
2008-12-15 03:32:00,0.5498,0.5498,0.5498,0.5498,10200000.0
2008-12-15 03:33:00,0.5498,0.5498,0.54935,0.54935,101400000.0
2008-12-15 03:34:00,0.5495,0.5497,0.5494,0.5495,22400000.0
2008-12-15 03:35:00,0.54945,0.54965,0.54945,0.54965,19400000.0
2008-12-15 03:36:00,0.54965,0.54995,0.54965,0.54975,15000000.0
2008-12-15 03:37:00,0.54975,0.5498,0.54975,0.5498,8200000.0
2008-12-15 03:38:00,0.54975,0.54985,0.54975,0.54985,19200000.0
2008-12-15 03:39:00,0.54975,0.54975,0.54975,0.54975,1800000.0
2008-12-15 03:40:00,0.5498,0.5499,0.5497,0.5499,21200000.0
2008-12-15 03:41:00,0.5497,0.5498,0.54925,0.54935,10200000.0
2008-12-15 03:42:00,0.54925,0.54925,0.54925,0.54925,1000000.0
2008-12-15 03:43:00,0.54885,0.54885,0.54885,0.54885,2000000.0
2008-12-15 03:44:00,0.54935,0.54935,0.54895,0.54895,20400000.0
2008-12-15 03:45:00,0.5489,0.5492,0.5489,0.5492,200800001.0
2008-12-15 03:46:00,0.54895,0.5491,0.54895,0.5491,3200000.0
2008-12-15 03:47:00,0.5492,0.5492,0.5492,0.5492,1400000.0
2008-12-15 03:48:00,0.5491,0.5491,0.5489,0.5491,6000000.0
2008-12-15 03:49:00,0.5491,0.5491,0.5491,0.5491,3200000.0
2008-12-15 03:50:00,0.5492,0.5493,0.549,0.54905,19400000.0
2008-12-15 03:51:00,0.54905,0.5492,0.54905,0.5492,9800000.0
2008-12-15 03:52:00,0.5492,0.5496,0.54905,0.5495,15400000.0
2008-12-15 03:53:00,0.5496,0.5496,0.5488,0.549,12600000.0
2008-12-15 03:54:00,0.5491,0.5492,0.5491,0.5492,5000000.0
2008-12-15 03:55:00,0.5493,0.5497,0.5493,0.5497,2000000.0
2008-12-15 03:56:00,0.54995,0.54995,0.54915,0.5494,9000000.0
2008-12-15 03:57:00,0.5494,0.54945,0.5493,0.54945,4000000.0
2008-12-15 03:58:00,0.54955,0.55,0.5495,0.5499,23000000.0
2008-12-15 03:59:00,0.55,0.55,0.5499,0.5499,4000000.0
2008-12-15 04:00:00,0.55,0.55,0.55,0.55,2000000.0
2008-12-15 04:01:00,0.5499,0.5499,0.5499,0.5499,3000000.0
2008-12-15 04:02:00,0.54952,0.54964,0.5494,0.54949,67800000.0
2008-12-15 04:03:00,0.55,0.5505,0.54965,0.5504,12000000.0
2008-12-15 04:04:00,0.5503,0.5503,0.54955,0.54995,23200000.0
2008-12-15 04:05:00,0.54995,0.5503,0.54995,0.55025,7000000.0
2008-12-15 04:06:00,0.54985,0.54985,0.54985,0.54985,3600000.0
2008-12-15 04:07:00,0.54995,0.55005,0.54995,0.54995,6800000.0
2008-12-15 04:08:00,0.54995,0.5503,0.54995,0.5503,5600000.0
2008-12-15 04:09:00,0.55045,0.55045,0.54985,0.5503,23600000.0
2008-12-15 04:10:00,0.55045,0.5505,0.55045,0.5505,10400000.0
2008-12-15 04:11:00,0.55018,0.55038,0.55012,0.55037,56200000.0
2008-12-15 04:12:00,0.55024,0.55054,0.54997,0.55036,30200000.0
2008-12-15 04:13:00,0.55042,0.55066,0.55013,0.55016,59800000.0
2008-12-15 04:14:00,0.5505,0.5505,0.5505,0.5505,3600000.0
2008-12-15 04:15:00,0.5505,0.5505,0.55015,0.55015,2400000.0
2008-12-15 04:16:00,0.5503,0.55055,0.5503,0.55045,9600000.0
2008-12-15 04:17:00,0.55045,0.55045,0.55005,0.55025,8800000.0
2008-12-15 04:18:00,0.55025,0.55025,0.55025,0.55025,5000000.0
2008-12-15 04:19:00,0.55025,0.55035,0.55025,0.55035,4000000.0
2008-12-15 04:20:00,0.5503,0.55035,0.55025,0.55025,14400000.0
2008-12-15 04:21:00,0.55035,0.55035,0.55035,0.55035,4000000.0
2008-12-15 04:22:00,0.55025,0.5503,0.55025,0.55025,6000000.0
2008-12-15 04:23:00,0.55025,0.55025,0.55025,0.55025,1000000.0
2008-12-15 04:24:00,0.55025,0.55025,0.55025,0.55025,2000000.0
2008-12-15 04:25:00,0.55025,0.55035,0.55025,0.55025,6800000.0
2008-12-15 04:26:00,0.55025,0.55025,0.55025,0.55025,1000000.0
2008-12-15 04:27:00,0.55025,0.55025,0.55025,0.55025,3800000.0
2008-12-15 04:28:00,0.54976,0.55008,0.54976,0.55008,44400000.0
2008-12-15 04:29:00,0.5505,0.55075,0.5502,0.55035,27000000.0
2008-12-15 04:30:00,0.55055,0.55065,0.55055,0.55065,2000000.0
2008-12-15 04:31:00,0.55045,0.55045,0.55045,0.55045,3800000.0
2008-12-15 04:32:00,0.5505,0.5505,0.5501,0.5502,14800000.0
2008-12-15 04:33:00,0.5502,0.55035,0.5502,0.5502,21800000.0
2008-12-15 04:34:00,0.5502,0.5505,0.5502,0.5505,17800000.0
2008-12-15 04:35:00,0.5505,0.5505,0.5505,0.5505,9000000.0
2008-12-15 04:36:00,0.55016,0.55017,0.55006,0.55015,15200000.0
2008-12-15 04:37:00,0.5505,0.5507,0.55015,0.5505,16000000.0
2008-12-15 04:38:00,0.5506,0.5507,0.5505,0.5506,6800000.0
2008-12-15 04:39:00,0.5506,0.5507,0.55055,0.55055,8000000.0
2008-12-15 04:40:00,0.55045,0.55055,0.55045,0.55055,7600000.0
2008-12-15 04:41:00,0.5505,0.5505,0.5505,0.5505,1800000.0
2008-12-15 04:42:00,0.5505,0.55055,0.5505,0.55055,4600000.0
2008-12-15 04:43:00,0.55055,0.55055,0.55055,0.55055,1800000.0
2008-12-15 04:44:00,0.5507,0.5507,0.5507,0.5507,7000000.0
2008-12-15 04:45:00,0.5506,0.5506,0.55055,0.5506,8800000.0
2008-12-15 04:46:00,0.5506,0.5506,0.5506,0.5506,1400000.0
2008-12-15 04:47:00,0.55045,0.55075,0.55045,0.55065,21200000.0
2008-12-15 04:48:00,0.5507,0.55085,0.55065,0.55085,16200000.0
2008-12-15 04:49:00,0.5509,0.55095,0.55085,0.55095,9200000.0
2008-12-15 04:50:00,0.55095,0.55115,0.55095,0.551,18000000.0
2008-12-15 04:51:00,0.551,0.55115,0.55065,0.551,32800000.0
2008-12-15 04:52:00,0.55095,0.5511,0.55095,0.5511,9200000.0
2008-12-15 04:53:00,0.55105,0.5512,0.55105,0.5512,15400000.0
2008-12-15 04:54:00,0.5512,0.55145,0.55115,0.55135,19000000.0
2008-12-15 04:55:00,0.55125,0.5515,0.5511,0.5511,17800000.0
2008-12-15 04:56:00,0.5513,0.5517,0.5509,0.5517,28400000.0
2008-12-15 04:57:00,0.5517,0.5517,0.5515,0.5517,16800000.0
2008-12-15 04:58:00,0.5515,0.5517,0.5515,0.5515,8200000.0
2008-12-15 04:59:00,0.5516,0.552,0.5514,0.5514,14200000.0
2008-12-15 05:00:00,0.5515,0.5517,0.5508,0.5515,38200000.0
2008-12-15 05:01:00,0.55085,0.5515,0.55085,0.5515,13800000.0
2008-12-15 05:02:00,0.5515,0.5515,0.5515,0.5515,9600000.0
2008-12-15 05:03:00,0.5515,0.5515,0.5515,0.5515,4800000.0
2008-12-15 05:04:00,0.5515,0.55175,0.5515,0.5516,25200000.0
2008-12-15 05:05:00,0.55165,0.5518,0.55165,0.5518,4200000.0
2008-12-15 05:06:00,0.5518,0.5518,0.55165,0.55165,5600000.0
2008-12-15 05:07:00,0.5515,0.55155,0.5509,0.55105,24400000.0
2008-12-15 05:08:00,0.55105,0.5511,0.55105,0.5511,2800000.0
2008-12-15 05:09:00,0.55094,0.55107,0.55066,0.55069,71800000.0
2008-12-15 05:10:00,0.5513,0.5513,0.5511,0.5511,5200000.0
2008-12-15 05:11:00,0.5512,0.5512,0.5511,0.5511,7000000.0
2008-12-15 05:12:00,0.5509,0.5509,0.55025,0.55025,7600000.0
2008-12-15 05:13:00,0.5504,0.55075,0.55015,0.55075,8000000.0
2008-12-15 05:14:00,0.5509,0.5509,0.5505,0.5505,18600000.0
2008-12-15 05:15:00,0.55065,0.55065,0.5506,0.55065,3000000.0
2008-12-15 05:16:00,0.55075,0.551,0.55075,0.551,4000000.0
2008-12-15 05:17:00,0.5511,0.5511,0.5511,0.5511,2000000.0
2008-12-15 05:18:00,0.55054,0.55084,0.55053,0.55069,27400000.0
2008-12-15 05:19:00,0.5512,0.5512,0.551,0.5511,18000000.0
2008-12-15 05:20:00,0.5511,0.5511,0.55075,0.55075,6800000.0
2008-12-15 05:21:00,0.5512,0.5512,0.5509,0.55105,16800000.0
2008-12-15 05:22:00,0.5511,0.5512,0.55105,0.5512,6000000.0
2008-12-15 05:23:00,0.5506,0.55094,0.5506,0.55078,24800000.0
2008-12-15 05:24:00,0.5511,0.5511,0.5511,0.5511,1000000.0
2008-12-15 05:25:00,0.5511,0.5511,0.5511,0.5511,2000000.0
2008-12-15 05:26:00,0.55091,0.55112,0.55052,0.55088,122000000.0
2008-12-15 05:27:00,0.5509,0.55106,0.5508,0.55088,34000000.0
2008-12-15 05:28:00,0.5512,0.5512,0.5512,0.5512,1000000.0
2008-12-15 05:29:00,0.5514,0.55155,0.55135,0.55155,6000000.0
2008-12-15 05:30:00,0.55145,0.55145,0.55145,0.55145,1000000.0
2008-12-15 05:31:00,0.55185,0.55185,0.55145,0.5516,11600000.0
2008-12-15 05:32:00,0.5516,0.5516,0.5516,0.5516,3200000.0
2008-12-15 05:33:00,0.5516,0.5516,0.5516,0.5516,6400000.0
2008-12-15 05:34:00,0.5516,0.5516,0.5516,0.5516,3200000.0
2008-12-15 05:35:00,0.55122,0.5515,0.55115,0.5514,27400000.0
2008-12-15 05:36:00,0.5516,0.5518,0.5516,0.5518,7200000.0
2008-12-15 05:37:00,0.5518,0.5518,0.5516,0.5516,21400000.0
2008-12-15 05:38:00,0.55175,0.55175,0.55175,0.55175,1000000.0
2008-12-15 05:39:00,0.5516,0.5516,0.5516,0.5516,14800000.0
2008-12-15 05:40:00,0.5516,0.5517,0.5516,0.5517,8400000.0
2008-12-15 05:41:00,0.55165,0.5518,0.55165,0.55175,7600000.0
2008-12-15 05:42:00,0.55156,0.55163,0.55148,0.55159,22200000.0
2008-12-15 05:43:00,0.5518,0.5518,0.55175,0.55175,21800000.0
2008-12-15 05:44:00,0.55175,0.55175,0.55175,0.55175,1800000.0
2008-12-15 05:45:00,0.55175,0.55195,0.55175,0.55195,6600000.0
2008-12-15 05:46:00,0.55175,0.55195,0.55175,0.55195,14000000.0
2008-12-15 05:47:00,0.55205,0.55215,0.55195,0.552,11400000.0
2008-12-15 05:48:00,0.55215,0.5524,0.55205,0.5524,15000000.0
2008-12-15 05:49:00,0.55255,0.55325,0.5523,0.5526,22000000.0
2008-12-15 05:50:00,0.55275,0.55295,0.55275,0.55295,23400000.0
2008-12-15 05:51:00,0.55295,0.55365,0.55295,0.55305,27000000.0
2008-12-15 05:52:00,0.55295,0.5532,0.55285,0.55295,37600000.0
2008-12-15 05:53:00,0.55295,0.553,0.55265,0.55275,18400000.0
2008-12-15 05:54:00,0.55275,0.55275,0.55275,0.55275,29200000.0
2008-12-15 05:55:00,0.55275,0.55275,0.55275,0.55275,22800000.0
2008-12-15 05:56:00,0.55275,0.55285,0.55235,0.55285,15600000.0
2008-12-15 05:57:00,0.55285,0.55305,0.55275,0.5529,51000000.0
2008-12-15 05:58:00,0.5529,0.5529,0.5529,0.5529,3000000.0
2008-12-15 05:59:00,0.5529,0.5529,0.5529,0.5529,4600000.0
2008-12-15 06:00:00,0.5529,0.55305,0.5529,0.55305,11600000.0
2008-12-15 06:01:00,0.55305,0.55315,0.55285,0.55315,27000000.0
2008-12-15 06:02:00,0.553,0.553,0.5529,0.5529,17600000.0
2008-12-15 06:03:00,0.55283,0.55314,0.55254,0.55277,126800000.0
2008-12-15 06:04:00,0.5529,0.553,0.5529,0.553,8800000.0
2008-12-15 06:05:00,0.5529,0.5529,0.5529,0.5529,1600000.0
2008-12-15 06:06:00,0.553,0.553,0.5529,0.5529,2600000.0
2008-12-15 06:07:00,0.553,0.553,0.5529,0.5529,4400000.0
2008-12-15 06:08:00,0.553,0.553,0.5529,0.5529,6800000.0
2008-12-15 06:09:00,0.5529,0.5529,0.55235,0.5525,16000000.0
2008-12-15 06:10:00,0.55265,0.55275,0.55265,0.55275,2000000.0
2008-12-15 06:11:00,0.55255,0.55265,0.55255,0.55265,5000000.0
2008-12-15 06:12:00,0.55265,0.55265,0.552,0.55255,26600000.0
2008-12-15 06:13:00,0.5526,0.5526,0.5521,0.5524,19800000.0
2008-12-15 06:14:00,0.55245,0.55245,0.55205,0.55215,35200000.0
2008-12-15 06:15:00,0.55215,0.55215,0.5521,0.5521,65800000.0
2008-12-15 06:16:00,0.5521,0.55225,0.5521,0.55225,33800000.0
2008-12-15 06:17:00,0.55188,0.55228,0.55184,0.55228,51000000.0
2008-12-15 06:18:00,0.55225,0.55225,0.55225,0.55225,2800000.0
2008-12-15 06:19:00,0.5523,0.5523,0.5523,0.5523,3600000.0
2008-12-15 06:20:00,0.5523,0.5525,0.5523,0.5525,5800000.0
2008-12-15 06:21:00,0.55199,0.55226,0.55157,0.55175,84800000.0
2008-12-15 06:22:00,0.5525,0.5526,0.5524,0.5526,8000000.0
2008-12-15 06:23:00,0.5525,0.55268,0.55171,0.55216,190499997.0
2008-12-15 06:24:00,0.5526,0.5526,0.5526,0.5526,2800000.0
2008-12-15 06:25:00,0.55255,0.5526,0.55255,0.5526,3000000.0
2008-12-15 06:26:00,0.55255,0.553,0.55255,0.553,4800000.0
2008-12-15 06:27:00,0.5526,0.5526,0.55245,0.55245,12600000.0
2008-12-15 06:28:00,0.5526,0.5526,0.55255,0.55255,2000000.0
2008-12-15 06:29:00,0.5533,0.5533,0.55265,0.55265,19000000.0
2008-12-15 06:30:00,0.5528,0.55345,0.5528,0.55345,9000000.0
2008-12-15 06:31:00,0.5532,0.5532,0.55275,0.55305,23000000.0
2008-12-15 06:32:00,0.55315,0.55315,0.55265,0.55315,75000000.0
2008-12-15 06:33:00,0.55305,0.55345,0.55305,0.5534,15000000.0
2008-12-15 06:34:00,0.55345,0.55345,0.55275,0.55285,57900000.0
2008-12-15 06:35:00,0.55275,0.55295,0.55275,0.55295,2000000.0
2008-12-15 06:36:00,0.55275,0.55275,0.55275,0.55275,2800000.0
2008-12-15 06:37:00,0.55275,0.55315,0.55265,0.55315,23200000.0
2008-12-15 06:38:00,0.55315,0.55335,0.55315,0.55315,19200000.0
2008-12-15 06:39:00,0.55315,0.55315,0.55295,0.55295,10800000.0
2008-12-15 06:40:00,0.55305,0.55315,0.55305,0.55315,4000000.0
2008-12-15 06:41:00,0.55315,0.55315,0.55315,0.55315,1000000.0
2008-12-15 06:42:00,0.55315,0.55315,0.55315,0.55315,5000000.0
2008-12-15 06:43:00,0.55315,0.55345,0.55305,0.55305,31200000.0
2008-12-15 06:44:00,0.55315,0.55335,0.55315,0.55335,7000000.0
2008-12-15 06:45:00,0.5534,0.55355,0.5534,0.55355,8000000.0
2008-12-15 06:46:00,0.55355,0.55355,0.55325,0.55325,8000000.0
2008-12-15 06:47:00,0.55325,0.55325,0.55325,0.55325,1000000.0
2008-12-15 06:48:00,0.55325,0.55325,0.55325,0.55325,5000000.0
2008-12-15 06:49:00,0.55325,0.55325,0.55325,0.55325,5600000.0
2008-12-15 06:50:00,0.55325,0.55355,0.55325,0.55335,30800000.0
2008-12-15 06:51:00,0.55335,0.55335,0.55325,0.55325,3200000.0
2008-12-15 06:52:00,0.55325,0.55335,0.55325,0.55335,10000000.0
2008-12-15 06:53:00,0.55307,0.55323,0.55297,0.55303,7800000.0
2008-12-15 06:54:00,0.55335,0.55335,0.55335,0.55335,1000000.0
2008-12-15 06:55:00,0.55325,0.55325,0.55325,0.55325,2000000.0
2008-12-15 06:56:00,0.55278,0.553,0.55261,0.55279,9800000.0
2008-12-15 06:57:00,0.55305,0.5531,0.55305,0.5531,3800000.0
2008-12-15 06:58:00,0.5531,0.5531,0.55285,0.55285,13000000.0
2008-12-15 06:59:00,0.55265,0.55267,0.55239,0.55241,18000000.0
2008-12-15 07:00:00,0.55285,0.55305,0.5528,0.5528,4600000.0
2008-12-15 07:01:00,0.55242,0.55267,0.55207,0.55267,14200000.0
2008-12-15 07:02:00,0.5529,0.5529,0.5529,0.5529,1600000.0
2008-12-15 07:03:00,0.5529,0.5529,0.5525,0.5526,9200000.0
2008-12-15 07:04:00,0.55255,0.55255,0.55255,0.55255,7200000.0
2008-12-15 07:05:00,0.55275,0.55285,0.55275,0.55285,2000000.0
2008-12-15 07:06:00,0.55242,0.55271,0.55237,0.55239,24400000.0
2008-12-15 07:07:00,0.55295,0.55295,0.55295,0.55295,1000000.0
2008-12-15 07:08:00,0.5525,0.5526,0.55243,0.5525,39200000.0
2008-12-15 07:09:00,0.55305,0.5532,0.55305,0.5531,3000000.0
2008-12-15 07:10:00,0.55295,0.55295,0.55275,0.55275,19400000.0
2008-12-15 07:11:00,0.55275,0.55285,0.5526,0.5527,18800000.0
2008-12-15 07:12:00,0.55265,0.5527,0.55265,0.55265,3000000.0
2008-12-15 07:13:00,0.55236,0.5525,0.55193,0.5525,14600000.0
2008-12-15 07:14:00,0.5525,0.5525,0.55235,0.55245,4800000.0
2008-12-15 07:15:00,0.55245,0.55245,0.55235,0.5524,8200000.0
2008-12-15 07:16:00,0.55235,0.5524,0.5522,0.5522,9600000.0
2008-12-15 07:17:00,0.55205,0.55205,0.55205,0.55205,2800000.0
2008-12-15 07:18:00,0.55205,0.55205,0.5517,0.5518,37400000.0
2008-12-15 07:19:00,0.5517,0.5519,0.5517,0.5519,31400000.0
2008-12-15 07:20:00,0.552,0.55235,0.552,0.5521,11800000.0
2008-12-15 07:21:00,0.5521,0.5521,0.5521,0.5521,4600000.0
2008-12-15 07:22:00,0.55163,0.55187,0.55163,0.55187,13400000.0
2008-12-15 07:23:00,0.552,0.552,0.55195,0.55195,3000000.0
2008-12-15 07:24:00,0.55185,0.55195,0.55175,0.55195,16400000.0
2008-12-15 07:25:00,0.55195,0.55195,0.55195,0.55195,1800000.0
2008-12-15 07:26:00,0.55205,0.55205,0.55205,0.55205,2800000.0
2008-12-15 07:27:00,0.5521,0.5521,0.5521,0.5521,2800000.0
2008-12-15 07:28:00,0.5521,0.5521,0.55195,0.55195,2400000.0
2008-12-15 07:29:00,0.55195,0.55195,0.55195,0.55195,1000000.0
2008-12-15 07:30:00,0.55185,0.5519,0.55185,0.55185,4000000.0
2008-12-15 07:31:00,0.55185,0.55185,0.55185,0.55185,1000000.0
2008-12-15 07:32:00,0.552,0.552,0.552,0.552,2800000.0
2008-12-15 07:33:00,0.552,0.552,0.55185,0.5519,19200000.0
2008-12-15 07:34:00,0.5519,0.5519,0.55185,0.55185,2000000.0
2008-12-15 07:35:00,0.55185,0.552,0.55175,0.55175,13800000.0
2008-12-15 07:36:00,0.55185,0.55185,0.55175,0.55175,11600000.0
2008-12-15 07:37:00,0.55185,0.55185,0.55175,0.55175,45000000.0
2008-12-15 07:38:00,0.55175,0.55175,0.55055,0.55115,27200000.0
2008-12-15 07:39:00,0.5512,0.5513,0.55115,0.5513,6600000.0
2008-12-15 07:40:00,0.5509,0.551,0.5505,0.551,23000000.0
2008-12-15 07:41:00,0.55065,0.5513,0.5504,0.55085,37600001.0
2008-12-15 07:42:00,0.5506,0.55085,0.5505,0.5507,29200000.0
2008-12-15 07:43:00,0.5507,0.5507,0.5504,0.55055,50800000.0
2008-12-15 07:44:00,0.55065,0.55075,0.5506,0.55065,18000000.0
2008-12-15 07:45:00,0.55065,0.55085,0.55065,0.55085,25800000.0
2008-12-15 07:46:00,0.551,0.551,0.551,0.551,4200000.0
2008-12-15 07:47:00,0.55074,0.55086,0.55051,0.5506,52000000.0
2008-12-15 07:48:00,0.551,0.551,0.55075,0.55075,3400000.0
2008-12-15 07:49:00,0.55075,0.55075,0.55075,0.55075,1000000.0
2008-12-15 07:50:00,0.5509,0.55095,0.5509,0.55095,6600000.0
2008-12-15 07:51:00,0.55069,0.55083,0.55062,0.55083,46000001.0
2008-12-15 07:52:00,0.55086,0.55092,0.55072,0.55079,104000001.0
2008-12-15 07:53:00,0.55095,0.55095,0.55095,0.55095,1800000.0
2008-12-15 07:54:00,0.55095,0.551,0.55095,0.551,2800000.0
2008-12-15 07:55:00,0.55105,0.55105,0.55105,0.55105,1000000.0
2008-12-15 07:56:00,0.55105,0.55105,0.55105,0.55105,2000000.0
2008-12-15 07:57:00,0.55092,0.55095,0.5508,0.55095,16000000.0
2008-12-15 07:58:00,0.55105,0.55105,0.55105,0.55105,2000000.0
2008-12-15 07:59:00,0.55115,0.55115,0.55115,0.55115,1000000.0
2008-12-15 08:00:00,0.55125,0.55155,0.55125,0.5515,6000000.0
2008-12-15 08:01:00,0.55107,0.55144,0.55096,0.55144,15200000.0
2008-12-15 08:02:00,0.5517,0.5517,0.5517,0.5517,1000000.0
2008-12-15 08:03:00,0.55116,0.55143,0.55116,0.55143,10400000.0
2008-12-15 08:04:00,0.5517,0.5518,0.5517,0.5518,7400000.0
2008-12-15 08:05:00,0.55185,0.55185,0.55175,0.55175,4600000.0
2008-12-15 08:06:00,0.55165,0.5518,0.55165,0.5518,8200000.0
2008-12-15 08:07:00,0.55175,0.5518,0.55175,0.5518,10000000.0
2008-12-15 08:08:00,0.55145,0.55155,0.55145,0.55155,2000000.0
2008-12-15 08:09:00,0.5515,0.5515,0.55125,0.55125,4800000.0
2008-12-15 08:10:00,0.55125,0.55155,0.55125,0.55155,10000000.0
2008-12-15 08:11:00,0.5516,0.55175,0.5515,0.5516,21800000.0
2008-12-15 08:12:00,0.55165,0.55165,0.5512,0.55145,14400000.0
2008-12-15 08:13:00,0.55145,0.5518,0.55145,0.5517,14800000.0
2008-12-15 08:14:00,0.5517,0.5517,0.5517,0.5517,3200000.0
2008-12-15 08:15:00,0.5517,0.5517,0.5512,0.5512,16800000.0
2008-12-15 08:16:00,0.5513,0.5513,0.5513,0.5513,10200000.0
2008-12-15 08:17:00,0.5513,0.5514,0.5513,0.5513,4600000.0
2008-12-15 08:18:00,0.55135,0.55135,0.55115,0.5512,14200000.0
2008-12-15 08:19:00,0.5512,0.55125,0.5511,0.5511,4600000.0
2008-12-15 08:20:00,0.5511,0.5511,0.5511,0.5511,7000000.0
2008-12-15 08:21:00,0.5511,0.5511,0.5506,0.5506,12800000.0
2008-12-15 08:22:00,0.5506,0.5509,0.5506,0.5507,7600000.0
2008-12-15 08:23:00,0.5507,0.55075,0.55065,0.55075,7400000.0
2008-12-15 08:24:00,0.55067,0.55079,0.55036,0.55071,28800000.0
2008-12-15 08:25:00,0.55058,0.55095,0.55055,0.55062,19200000.0
2008-12-15 08:26:00,0.5509,0.5512,0.5509,0.5512,5000000.0
2008-12-15 08:27:00,0.5512,0.5512,0.5511,0.5511,6800000.0
2008-12-15 08:28:00,0.5511,0.5513,0.5511,0.5512,9200000.0
2008-12-15 08:29:00,0.5511,0.5511,0.55045,0.55055,5200000.0
2008-12-15 08:30:00,0.55055,0.551,0.55055,0.5509,13600000.0
2008-12-15 08:31:00,0.5511,0.5513,0.5511,0.55125,6800000.0
2008-12-15 08:32:00,0.5513,0.55135,0.55125,0.55125,6400000.0
2008-12-15 08:33:00,0.5513,0.55155,0.5513,0.55155,8000000.0
2008-12-15 08:34:00,0.5515,0.55155,0.5515,0.55155,5000000.0
2008-12-15 08:35:00,0.55155,0.55155,0.55155,0.55155,2800000.0
2008-12-15 08:36:00,0.55155,0.55155,0.5515,0.5515,8800000.0
2008-12-15 08:37:00,0.55155,0.55155,0.5515,0.5515,6000000.0
2008-12-15 08:38:00,0.55155,0.5516,0.5514,0.5514,19600000.0
2008-12-15 08:39:00,0.5514,0.5515,0.5514,0.5515,9400000.0
2008-12-15 08:40:00,0.5517,0.5517,0.5515,0.5515,3800000.0
2008-12-15 08:41:00,0.5515,0.5515,0.5515,0.5515,8400000.0
2008-12-15 08:42:00,0.5515,0.5515,0.5515,0.5515,1400000.0
2008-12-15 08:43:00,0.55131,0.55156,0.55111,0.55129,22000000.0
2008-12-15 08:44:00,0.5515,0.5516,0.5515,0.5516,5200000.0
2008-12-15 08:45:00,0.5515,0.5516,0.5515,0.5515,15800000.0
2008-12-15 08:46:00,0.5515,0.5517,0.5514,0.5515,13800000.0
2008-12-15 08:47:00,0.55135,0.55145,0.55135,0.55145,2800000.0
2008-12-15 08:48:00,0.55155,0.55155,0.55145,0.55145,5600000.0
2008-12-15 08:49:00,0.55145,0.55145,0.55145,0.55145,16200000.0
2008-12-15 08:50:00,0.55113,0.55155,0.5511,0.55123,17600000.0
2008-12-15 08:51:00,0.55145,0.55145,0.55145,0.55145,7200000.0
2008-12-15 08:52:00,0.55145,0.55145,0.55145,0.55145,1800000.0
2008-12-15 08:53:00,0.55145,0.55155,0.55135,0.55155,3800000.0
2008-12-15 08:54:00,0.5513,0.55135,0.55125,0.55135,20400000.0
2008-12-15 08:55:00,0.55114,0.5513,0.55103,0.55126,25800000.0
2008-12-15 08:56:00,0.5514,0.5515,0.5514,0.55145,4600000.0
2008-12-15 08:57:00,0.55135,0.5516,0.55125,0.55125,7600000.0
2008-12-15 08:58:00,0.55135,0.5514,0.55135,0.55135,27400000.0
2008-12-15 08:59:00,0.55135,0.55145,0.55135,0.55135,8800000.0
2008-12-15 09:00:00,0.55145,0.5515,0.5513,0.5514,16600000.0
2008-12-15 09:01:00,0.55118,0.55121,0.55095,0.55117,39200001.0
2008-12-15 09:02:00,0.55114,0.55142,0.55107,0.55128,218800007.0
2008-12-15 09:03:00,0.55145,0.55155,0.55145,0.55155,2000000.0
2008-12-15 09:04:00,0.55129,0.55154,0.55129,0.55151,62200000.0
2008-12-15 09:05:00,0.5516,0.5516,0.55135,0.55135,9000000.0
2008-12-15 09:06:00,0.551,0.55105,0.55095,0.55105,4000000.0
2008-12-15 09:07:00,0.55105,0.55105,0.55105,0.55105,1000000.0
2008-12-15 09:08:00,0.55105,0.55105,0.55015,0.5505,14600000.0
2008-12-15 09:09:00,0.5502,0.5509,0.5497,0.5509,69799999.0
2008-12-15 09:10:00,0.551,0.551,0.5509,0.5509,15000000.0
2008-12-15 09:11:00,0.5508,0.5508,0.54985,0.55045,17400000.0
2008-12-15 09:12:00,0.5506,0.5506,0.5506,0.5506,3000000.0
2008-12-15 09:13:00,0.5506,0.5506,0.55055,0.5506,5800000.0
2008-12-15 09:14:00,0.55055,0.55055,0.55055,0.55055,1000000.0
2008-12-15 09:15:00,0.5501,0.55055,0.55005,0.5504,77799999.0
2008-12-15 09:16:00,0.5504,0.5504,0.5501,0.5501,8000000.0
2008-12-15 09:17:00,0.55,0.5501,0.55,0.5501,8600000.0
2008-12-15 09:18:00,0.5501,0.5504,0.5501,0.5503,15200000.0
2008-12-15 09:19:00,0.5503,0.5503,0.55,0.55,9600000.0
2008-12-15 09:20:00,0.55,0.55,0.55,0.55,1800000.0
2008-12-15 09:21:00,0.55002,0.5501,0.54982,0.54985,28800000.0
2008-12-15 09:22:00,0.55,0.55055,0.54995,0.55055,11000000.0
2008-12-15 09:23:00,0.55075,0.5508,0.55075,0.5508,2800000.0
2008-12-15 09:24:00,0.55049,0.55064,0.55043,0.55049,295599997.0
2008-12-15 09:25:00,0.55047,0.55067,0.55045,0.5506,165200001.0
2008-12-15 09:26:00,0.5506,0.55073,0.55041,0.5505,284799997.0
2008-12-15 09:27:00,0.55075,0.5508,0.55075,0.5508,18000000.0
2008-12-15 09:28:00,0.55075,0.55085,0.55075,0.55085,8600000.0
2008-12-15 09:29:00,0.55095,0.55095,0.5508,0.55085,18200000.0
2008-12-15 09:30:00,0.55095,0.55135,0.55095,0.55105,14800000.0
2008-12-15 09:31:00,0.55075,0.55125,0.55071,0.55123,17600000.0
2008-12-15 09:32:00,0.55102,0.55108,0.55072,0.55086,254400000.0
2008-12-15 09:33:00,0.5513,0.55135,0.5513,0.55135,2000000.0
2008-12-15 09:34:00,0.55135,0.55195,0.5513,0.55195,48600000.0
2008-12-15 09:35:00,0.55195,0.55215,0.5519,0.5521,42200000.0
2008-12-15 09:36:00,0.55205,0.55215,0.55205,0.55205,9000000.0
2008-12-15 09:37:00,0.55205,0.55235,0.55205,0.55235,27600000.0
2008-12-15 09:38:00,0.5523,0.5528,0.5523,0.5526,19600000.0
2008-12-15 09:39:00,0.5526,0.5527,0.5526,0.5526,27000000.0
2008-12-15 09:40:00,0.5526,0.5526,0.5522,0.5525,42000000.0
2008-12-15 09:41:00,0.5525,0.5525,0.5523,0.5524,27800000.0
2008-12-15 09:42:00,0.5524,0.5524,0.5524,0.5524,11000000.0
2008-12-15 09:43:00,0.5524,0.5524,0.5524,0.5524,2000000.0
2008-12-15 09:44:00,0.5524,0.5524,0.5524,0.5524,2000000.0
2008-12-15 09:45:00,0.5523,0.5523,0.5523,0.5523,1800000.0
2008-12-15 09:46:00,0.5523,0.5523,0.552,0.5522,30600000.0
2008-12-15 09:47:00,0.5521,0.5522,0.5516,0.5516,615799999.0
2008-12-15 09:48:00,0.5516,0.55185,0.55135,0.55145,227200000.0
2008-12-15 09:49:00,0.55145,0.5518,0.55085,0.5515,75200000.0
2008-12-15 09:50:00,0.5515,0.5517,0.5515,0.5515,15200000.0
2008-12-15 09:51:00,0.5515,0.5515,0.5515,0.5515,6600000.0
2008-12-15 09:52:00,0.5515,0.5515,0.5515,0.5515,10600000.0
2008-12-15 09:53:00,0.55115,0.5513,0.55085,0.5509,23800000.0
2008-12-15 09:54:00,0.55105,0.5512,0.551,0.5512,11000000.0
2008-12-15 09:55:00,0.5513,0.5513,0.5513,0.5513,4800000.0
2008-12-15 09:56:00,0.55085,0.5517,0.55085,0.5516,50200000.0
2008-12-15 09:57:00,0.5516,0.5517,0.5507,0.5507,247600000.0
2008-12-15 09:58:00,0.55075,0.55115,0.5504,0.5504,48000000.0
2008-12-15 09:59:00,0.5505,0.5505,0.5505,0.5505,2800000.0
2008-12-15 10:00:00,0.5506,0.5507,0.5503,0.55055,37800000.0
2008-12-15 10:01:00,0.5505,0.55055,0.5504,0.55055,21200000.0
2008-12-15 10:02:00,0.5506,0.5513,0.5506,0.5511,15200000.0
2008-12-15 10:03:00,0.5509,0.5511,0.55045,0.5511,117600000.0
2008-12-15 10:04:00,0.5512,0.5513,0.5508,0.5512,92400000.0
2008-12-15 10:05:00,0.5513,0.5513,0.5509,0.551,44000000.0
2008-12-15 10:06:00,0.551,0.55105,0.5509,0.55105,35000000.0
2008-12-15 10:07:00,0.5511,0.5513,0.55095,0.55105,29600000.0
2008-12-15 10:08:00,0.55105,0.5513,0.55095,0.5513,76200000.0
2008-12-15 10:09:00,0.5513,0.55135,0.5513,0.5513,5000000.0
2008-12-15 10:10:00,0.5513,0.55135,0.55055,0.5508,35800000.0
2008-12-15 10:11:00,0.5508,0.5508,0.5505,0.55055,29800000.0
2008-12-15 10:12:00,0.55055,0.55055,0.5505,0.5505,8000000.0
2008-12-15 10:13:00,0.5505,0.55055,0.5505,0.55055,9800000.0
2008-12-15 10:14:00,0.55055,0.55055,0.54995,0.5501,45000000.0
2008-12-15 10:15:00,0.5501,0.5501,0.55,0.55,13000000.0
2008-12-15 10:16:00,0.55005,0.5503,0.55005,0.5501,14200000.0
2008-12-15 10:17:00,0.5501,0.5506,0.5501,0.5506,28600000.0
2008-12-15 10:18:00,0.55055,0.55055,0.5503,0.55045,30000000.0
2008-12-15 10:19:00,0.5504,0.5506,0.55025,0.5503,29400000.0
2008-12-15 10:20:00,0.5503,0.5503,0.5503,0.5503,46400000.0
2008-12-15 10:21:00,0.5503,0.5503,0.54995,0.55,38600000.0
2008-12-15 10:22:00,0.55,0.55,0.54945,0.54955,36200000.0
2008-12-15 10:23:00,0.5494,0.5496,0.5492,0.5494,19200000.0
2008-12-15 10:24:00,0.5494,0.54965,0.5491,0.5491,145000000.0
2008-12-15 10:25:00,0.54915,0.5498,0.54905,0.54945,75200000.0
2008-12-15 10:26:00,0.54945,0.54985,0.5494,0.5496,72600000.0
2008-12-15 10:27:00,0.5496,0.54975,0.5496,0.54975,15400000.0
2008-12-15 10:28:00,0.54975,0.55015,0.5496,0.55005,82000000.0
2008-12-15 10:29:00,0.55005,0.5502,0.55005,0.55005,20600000.0
2008-12-15 10:30:00,0.5501,0.5504,0.5498,0.55035,103400000.0
2008-12-15 10:31:00,0.5502,0.55025,0.55,0.55,21800000.0
2008-12-15 10:32:00,0.5499,0.55005,0.54985,0.55,762799987.0
2008-12-15 10:33:00,0.55,0.5501,0.55,0.55005,13400000.0
2008-12-15 10:34:00,0.55,0.55,0.5499,0.5499,455199995.0
2008-12-15 10:35:00,0.5499,0.5501,0.5499,0.5499,797999999.0
2008-12-15 10:36:00,0.5499,0.55,0.5492,0.5497,219999995.0
2008-12-15 10:37:00,0.5497,0.5498,0.5494,0.5494,38400000.0
2008-12-15 10:38:00,0.5494,0.5494,0.5494,0.5494,3200000.0
2008-12-15 10:39:00,0.5496,0.5496,0.54925,0.5496,24800000.0
2008-12-15 10:40:00,0.5498,0.55015,0.54955,0.5501,77000000.0
2008-12-15 10:41:00,0.55015,0.5505,0.55015,0.5503,54000000.0
2008-12-15 10:42:00,0.5503,0.5503,0.5503,0.5503,46000000.0
2008-12-15 10:43:00,0.5503,0.5505,0.5503,0.5503,19800000.0
2008-12-15 10:44:00,0.5503,0.5506,0.5503,0.5505,27400000.0
2008-12-15 10:45:00,0.55065,0.5516,0.55055,0.55145,154400000.0
2008-12-15 10:46:00,0.55155,0.55155,0.55095,0.551,44600000.0
2008-12-15 10:47:00,0.55105,0.55145,0.551,0.551,37400000.0
2008-12-15 10:48:00,0.55115,0.55115,0.55045,0.5511,57800000.0
2008-12-15 10:49:00,0.5511,0.55115,0.55095,0.55095,14200000.0
2008-12-15 10:50:00,0.55105,0.5511,0.551,0.55105,16200000.0
2008-12-15 10:51:00,0.551,0.5511,0.551,0.5511,13600000.0
2008-12-15 10:52:00,0.5512,0.55135,0.55115,0.55135,11000000.0
2008-12-15 10:53:00,0.55125,0.55125,0.55125,0.55125,6800000.0
2008-12-15 10:54:00,0.55125,0.5516,0.55125,0.55125,18400000.0
2008-12-15 10:55:00,0.55125,0.55125,0.55125,0.55125,6800000.0
2008-12-15 10:56:00,0.55135,0.55135,0.55135,0.55135,2000000.0
2008-12-15 10:57:00,0.5514,0.5517,0.55135,0.5516,103000000.0
2008-12-15 10:58:00,0.55155,0.55315,0.55155,0.55275,80600000.0
2008-12-15 10:59:00,0.5529,0.55315,0.5525,0.553,103800000.0
2008-12-15 11:00:00,0.55305,0.55315,0.5527,0.55285,54000000.0
2008-12-15 11:01:00,0.55295,0.55295,0.55235,0.5524,45200000.0
2008-12-15 11:02:00,0.55255,0.5529,0.55255,0.5529,40400000.0
2008-12-15 11:03:00,0.55285,0.55295,0.5525,0.5529,299400000.0
2008-12-15 11:04:00,0.5528,0.5529,0.5525,0.5526,168800000.0
2008-12-15 11:05:00,0.5526,0.5526,0.5525,0.5525,41600000.0
2008-12-15 11:06:00,0.5527,0.5527,0.5524,0.5524,120000000.0
2008-12-15 11:07:00,0.5524,0.5524,0.5519,0.55215,63200000.0
2008-12-15 11:08:00,0.5521,0.5522,0.552,0.5522,22200000.0
2008-12-15 11:09:00,0.55225,0.5523,0.55155,0.55195,80200000.0
2008-12-15 11:10:00,0.5519,0.55255,0.5516,0.5521,79800000.0
2008-12-15 11:11:00,0.55225,0.5535,0.5521,0.5535,92000000.0
2008-12-15 11:12:00,0.5535,0.5535,0.5531,0.5531,179600000.0
2008-12-15 11:13:00,0.553,0.55305,0.5529,0.553,236800000.0
2008-12-15 11:14:00,0.553,0.5531,0.5529,0.553,143600000.0
2008-12-15 11:15:00,0.5529,0.55315,0.5529,0.553,80000000.0
2008-12-15 11:16:00,0.55315,0.55315,0.553,0.5531,108000000.0
2008-12-15 11:17:00,0.5531,0.5531,0.55285,0.5529,68800000.0
2008-12-15 11:18:00,0.5529,0.55345,0.55285,0.55345,49000000.0
2008-12-15 11:19:00,0.5536,0.5536,0.55295,0.5532,64200000.0
2008-12-15 11:20:00,0.55315,0.5532,0.5529,0.5529,115000000.0
2008-12-15 11:21:00,0.5529,0.5531,0.5528,0.5531,119600000.0
2008-12-15 11:22:00,0.5531,0.55335,0.553,0.5531,147800000.0
2008-12-15 11:23:00,0.5531,0.5531,0.5531,0.5531,89600000.0
2008-12-15 11:24:00,0.5531,0.5531,0.5531,0.5531,22600000.0
2008-12-15 11:25:00,0.5531,0.55325,0.5531,0.55325,25200001.0
2008-12-15 11:26:00,0.553,0.5531,0.5524,0.55245,100400000.0
2008-12-15 11:27:00,0.55265,0.5531,0.5525,0.5531,26400000.0
2008-12-15 11:28:00,0.5531,0.554,0.5531,0.55325,38600000.0
2008-12-15 11:29:00,0.5533,0.5538,0.5533,0.5537,25400000.0
2008-12-15 11:30:00,0.55365,0.55375,0.55365,0.55375,6600000.0
2008-12-15 11:31:00,0.55375,0.55395,0.55375,0.55375,4000000.0
2008-12-15 11:32:00,0.55385,0.55445,0.55385,0.55445,9600000.0
2008-12-15 11:33:00,0.55445,0.55455,0.55395,0.5541,40000000.0
2008-12-15 11:34:00,0.5541,0.5542,0.5539,0.55395,22800000.0
2008-12-15 11:35:00,0.5539,0.55395,0.5537,0.5539,10000000.0
2008-12-15 11:36:00,0.55375,0.55385,0.5537,0.5537,5000000.0
2008-12-15 11:37:00,0.5537,0.5537,0.5536,0.5536,57000000.0
2008-12-15 11:38:00,0.5536,0.5536,0.55255,0.55275,37400000.0
2008-12-15 11:39:00,0.55275,0.55285,0.55185,0.55195,33600000.0
2008-12-15 11:40:00,0.55195,0.5521,0.55155,0.55155,104200000.0
2008-12-15 11:41:00,0.55155,0.55175,0.5514,0.55175,79800000.0
2008-12-15 11:42:00,0.55185,0.5529,0.55185,0.5529,50000000.0
2008-12-15 11:43:00,0.5528,0.5529,0.5526,0.55275,25800000.0
2008-12-15 11:44:00,0.55275,0.5528,0.55265,0.55275,43600000.0
2008-12-15 11:45:00,0.55275,0.55315,0.5527,0.5528,98200000.0
2008-12-15 11:46:00,0.5528,0.5528,0.55265,0.55265,37000000.0
2008-12-15 11:47:00,0.5527,0.5528,0.5526,0.55265,19000000.0
2008-12-15 11:48:00,0.55265,0.55265,0.5513,0.5515,107800000.0
2008-12-15 11:49:00,0.55165,0.55245,0.5516,0.55205,118000000.0
2008-12-15 11:50:00,0.5521,0.5526,0.552,0.5526,41600000.0
2008-12-15 11:51:00,0.55265,0.5527,0.5523,0.55245,47600000.0
2008-12-15 11:52:00,0.55245,0.55345,0.55245,0.55345,68200000.0
2008-12-15 11:53:00,0.5534,0.55355,0.553,0.553,71800000.0
2008-12-15 11:54:00,0.553,0.55305,0.55265,0.55305,16600000.0
2008-12-15 11:55:00,0.55295,0.55305,0.5527,0.5529,35600000.0
2008-12-15 11:56:00,0.55285,0.55295,0.55285,0.5529,15000000.0
2008-12-15 11:57:00,0.5529,0.55295,0.5529,0.55295,5200000.0
2008-12-15 11:58:00,0.55315,0.55335,0.5531,0.5531,23000000.0
2008-12-15 11:59:00,0.5531,0.5531,0.5531,0.5531,48000000.0
2008-12-15 12:00:00,0.5531,0.5531,0.5531,0.5531,19200000.0
2008-12-15 12:01:00,0.5531,0.5531,0.5531,0.5531,24000000.0
2008-12-15 12:02:00,0.5531,0.55315,0.55275,0.55285,41200000.0
2008-12-15 12:03:00,0.55285,0.55285,0.5528,0.5528,15400000.0
2008-12-15 12:04:00,0.5528,0.5528,0.55265,0.55265,103600000.0
2008-12-15 12:05:00,0.55265,0.55265,0.55255,0.55265,15800000.0
2008-12-15 12:06:00,0.55265,0.55265,0.55245,0.55245,19000000.0
2008-12-15 12:07:00,0.55245,0.55245,0.55245,0.55245,23000000.0
2008-12-15 12:08:00,0.55245,0.55255,0.5524,0.55255,17000000.0
2008-12-15 12:09:00,0.55255,0.55255,0.5524,0.55245,18000000.0
2008-12-15 12:10:00,0.5525,0.5525,0.55245,0.55245,5000000.0
2008-12-15 12:11:00,0.5524,0.5524,0.552,0.55215,36000000.0
2008-12-15 12:12:00,0.55215,0.55215,0.5521,0.55215,26000000.0
2008-12-15 12:13:00,0.5521,0.55215,0.5521,0.55215,35200000.0
2008-12-15 12:14:00,0.5521,0.5522,0.5521,0.5522,11600000.0
2008-12-15 12:15:00,0.55215,0.55225,0.5521,0.55225,9600000.0
2008-12-15 12:16:00,0.55225,0.55235,0.55225,0.55235,27000000.0
2008-12-15 12:17:00,0.55235,0.55275,0.55235,0.55255,13000000.0
2008-12-15 12:18:00,0.55255,0.55255,0.55255,0.55255,11000000.0
2008-12-15 12:19:00,0.5526,0.5528,0.5526,0.5527,28000000.0
2008-12-15 12:20:00,0.5527,0.5536,0.5527,0.5534,24600000.0
2008-12-15 12:21:00,0.5533,0.5534,0.55325,0.5533,21000000.0
2008-12-15 12:22:00,0.5532,0.5532,0.55235,0.55265,27600000.0
2008-12-15 12:23:00,0.5528,0.5528,0.5528,0.5528,3000000.0
2008-12-15 12:24:00,0.5529,0.553,0.5529,0.553,11000000.0
2008-12-15 12:25:00,0.553,0.553,0.553,0.553,5000000.0
2008-12-15 12:26:00,0.553,0.55305,0.55285,0.55305,12000000.0
2008-12-15 12:27:00,0.55305,0.55315,0.55305,0.55315,4000000.0
2008-12-15 12:28:00,0.55305,0.55325,0.5526,0.55305,20800000.0
2008-12-15 12:29:00,0.55305,0.55355,0.55305,0.5532,36200000.0
2008-12-15 12:30:00,0.5532,0.5532,0.55245,0.5528,40800000.0
2008-12-15 12:31:00,0.55275,0.5529,0.55275,0.5529,22200000.0
2008-12-15 12:32:00,0.553,0.5537,0.553,0.55335,28000000.0
2008-12-15 12:33:00,0.55315,0.55315,0.55295,0.55295,18600000.0
2008-12-15 12:34:00,0.55295,0.55345,0.5529,0.55335,12000000.0
2008-12-15 12:35:00,0.55335,0.55335,0.5529,0.553,26400000.0
2008-12-15 12:36:00,0.553,0.5533,0.553,0.5533,37800000.0
2008-12-15 12:37:00,0.5535,0.55375,0.5532,0.55375,35400000.0
2008-12-15 12:38:00,0.5539,0.5543,0.55365,0.55365,48400000.0
2008-12-15 12:39:00,0.5538,0.5539,0.55285,0.55305,194600000.0
2008-12-15 12:40:00,0.5531,0.5535,0.55295,0.553,60400000.0
2008-12-15 12:41:00,0.553,0.55335,0.55285,0.55305,76400000.0
2008-12-15 12:42:00,0.55305,0.55305,0.553,0.553,10600000.0
2008-12-15 12:43:00,0.55295,0.5534,0.5528,0.5533,36200000.0
2008-12-15 12:44:00,0.55335,0.55335,0.55305,0.55305,20400000.0
2008-12-15 12:45:00,0.55305,0.55305,0.553,0.55305,28400000.0
2008-12-15 12:46:00,0.553,0.55305,0.5529,0.55295,22800000.0
2008-12-15 12:47:00,0.5529,0.55295,0.5529,0.5529,30400000.0
2008-12-15 12:48:00,0.55295,0.55295,0.5529,0.5529,66600000.0
2008-12-15 12:49:00,0.5529,0.55305,0.5529,0.55305,68000000.0
2008-12-15 12:50:00,0.5529,0.55305,0.5529,0.55295,144200000.0
2008-12-15 12:51:00,0.5529,0.55295,0.55285,0.5529,78200000.0
2008-12-15 12:52:00,0.5529,0.5529,0.55285,0.55285,4400000.0
2008-12-15 12:53:00,0.5529,0.5529,0.5529,0.5529,20400000.0
2008-12-15 12:54:00,0.5529,0.5529,0.55285,0.5529,19200000.0
2008-12-15 12:55:00,0.5529,0.5529,0.55285,0.5529,12800000.0
2008-12-15 12:56:00,0.55275,0.55295,0.55255,0.55295,21000000.0
2008-12-15 12:57:00,0.55305,0.55385,0.55295,0.5534,45800000.0
2008-12-15 12:58:00,0.5534,0.5534,0.55265,0.55275,22200000.0
2008-12-15 12:59:00,0.55275,0.5528,0.55275,0.5528,5000000.0
2008-12-15 13:00:00,0.5528,0.5528,0.55275,0.55275,14000000.0
2008-12-15 13:01:00,0.5528,0.5528,0.55275,0.5528,12200000.0
2008-12-15 13:02:00,0.5528,0.5528,0.55225,0.55235,33400000.0
2008-12-15 13:03:00,0.5524,0.55245,0.55235,0.55235,19800000.0
2008-12-15 13:04:00,0.5524,0.5524,0.55235,0.5524,3400000.0
2008-12-15 13:05:00,0.5524,0.5526,0.5524,0.55255,19000000.0
2008-12-15 13:06:00,0.55255,0.5526,0.5522,0.5524,44400000.0
2008-12-15 13:07:00,0.55245,0.5527,0.55245,0.55265,27000000.0
2008-12-15 13:08:00,0.55265,0.5528,0.55255,0.5526,32000000.0
2008-12-15 13:09:00,0.55265,0.553,0.55265,0.55295,20000000.0
2008-12-15 13:10:00,0.55315,0.55355,0.55315,0.55355,35000000.0
2008-12-15 13:11:00,0.55355,0.55355,0.5535,0.5535,30200000.0
2008-12-15 13:12:00,0.5535,0.5535,0.5526,0.5528,39000000.0
2008-12-15 13:13:00,0.55275,0.55285,0.55245,0.5526,127200000.0
2008-12-15 13:14:00,0.5526,0.5526,0.5526,0.5526,33600000.0
2008-12-15 13:15:00,0.5526,0.5526,0.5526,0.5526,67200000.0
2008-12-15 13:16:00,0.55265,0.5527,0.5526,0.5526,103800000.0
2008-12-15 13:17:00,0.5526,0.55265,0.5526,0.5526,70200000.0
2008-12-15 13:18:00,0.55234,0.55276,0.55229,0.55229,55400000.0
2008-12-15 13:19:00,0.55265,0.55275,0.55265,0.55275,12200000.0
2008-12-15 13:20:00,0.55273,0.55304,0.55252,0.55283,97400000.0
2008-12-15 13:21:00,0.5527,0.5528,0.5527,0.5528,18400000.0
2008-12-15 13:22:00,0.5528,0.5528,0.55275,0.55275,22600000.0
2008-12-15 13:23:00,0.5528,0.55315,0.55275,0.55295,31800000.0
2008-12-15 13:24:00,0.553,0.55345,0.5527,0.5527,54200000.0
2008-12-15 13:25:00,0.55265,0.55265,0.5526,0.5526,47600000.0
2008-12-15 13:26:00,0.5526,0.5526,0.5526,0.5526,24600000.0
2008-12-15 13:27:00,0.5526,0.5528,0.5526,0.5526,50800000.0
2008-12-15 13:28:00,0.5526,0.5526,0.5525,0.5525,20200000.0
2008-12-15 13:29:00,0.55255,0.5526,0.5524,0.55245,35000000.0
2008-12-15 13:30:00,0.55245,0.55245,0.55225,0.55235,21400000.0
2008-12-15 13:31:00,0.55189,0.55215,0.55178,0.55201,59400000.0
2008-12-15 13:32:00,0.5523,0.55235,0.5523,0.55235,13400000.0
2008-12-15 13:33:00,0.55218,0.55232,0.55189,0.55224,189400000.0
2008-12-15 13:34:00,0.5523,0.5523,0.5523,0.5523,4400000.0
2008-12-15 13:35:00,0.5523,0.5523,0.5523,0.5523,1000000.0
2008-12-15 13:36:00,0.55222,0.55226,0.5519,0.55192,10600000.0
2008-12-15 13:37:00,0.55225,0.55225,0.5522,0.5522,4000000.0
2008-12-15 13:38:00,0.5522,0.5522,0.5522,0.5522,1600000.0
2008-12-15 13:39:00,0.5522,0.553,0.5522,0.553,98400000.0
2008-12-15 13:40:00,0.55285,0.5534,0.5528,0.5534,18400000.0
2008-12-15 13:41:00,0.5534,0.5534,0.55325,0.5533,11600000.0
2008-12-15 13:42:00,0.55325,0.5534,0.55325,0.5534,11000000.0
2008-12-15 13:43:00,0.55335,0.55335,0.55335,0.55335,2800000.0
2008-12-15 13:44:00,0.55335,0.55335,0.55335,0.55335,2800000.0
2008-12-15 13:45:00,0.55335,0.55335,0.55295,0.55305,17200000.0
2008-12-15 13:46:00,0.55305,0.55305,0.55305,0.55305,2000000.0
2008-12-15 13:47:00,0.55293,0.55319,0.5528,0.5528,64900000.0
2008-12-15 13:48:00,0.55305,0.5535,0.553,0.5535,18600000.0
2008-12-15 13:49:00,0.5535,0.5535,0.55345,0.5535,13200000.0
2008-12-15 13:50:00,0.55355,0.55355,0.55355,0.55355,7000000.0
2008-12-15 13:51:00,0.55355,0.55385,0.55355,0.55385,27600000.0
2008-12-15 13:52:00,0.55385,0.55385,0.5536,0.5536,17400000.0
2008-12-15 13:53:00,0.5536,0.5536,0.55355,0.5536,6600000.0
2008-12-15 13:54:00,0.5536,0.5536,0.5532,0.5532,7400000.0
2008-12-15 13:55:00,0.5533,0.5535,0.5531,0.5533,40400000.0
2008-12-15 13:56:00,0.55335,0.5537,0.5525,0.5525,57400000.0
2008-12-15 13:57:00,0.5526,0.5528,0.5525,0.5526,34800000.0
2008-12-15 13:58:00,0.5526,0.5526,0.5523,0.5523,30800000.0
2008-12-15 13:59:00,0.55245,0.55245,0.5522,0.5522,41600000.0
2008-12-15 14:00:00,0.5523,0.55255,0.5523,0.55245,51400000.0
2008-12-15 14:01:00,0.5525,0.55295,0.5524,0.55275,26400000.0
2008-12-15 14:02:00,0.55275,0.5531,0.5523,0.5523,86000000.0
2008-12-15 14:03:00,0.5523,0.5525,0.5522,0.5522,185600000.0
2008-12-15 14:04:00,0.55215,0.5522,0.55205,0.5521,26400000.0
2008-12-15 14:05:00,0.55205,0.55205,0.55205,0.55205,1400000.0
2008-12-15 14:06:00,0.5521,0.5521,0.55205,0.55205,36600000.0
2008-12-15 14:07:00,0.5521,0.5521,0.55045,0.5511,128400000.0
2008-12-15 14:08:00,0.5511,0.5515,0.55105,0.5511,19800000.0
2008-12-15 14:09:00,0.5507,0.55105,0.5505,0.5506,39200000.0
2008-12-15 14:10:00,0.55065,0.5514,0.5503,0.55125,79000000.0
2008-12-15 14:11:00,0.55125,0.55125,0.5511,0.5511,56000000.0
2008-12-15 14:12:00,0.5511,0.55145,0.5511,0.55135,72000000.0
2008-12-15 14:13:00,0.55155,0.55175,0.5514,0.5514,4200000.0
2008-12-15 14:14:00,0.5515,0.5515,0.551,0.5513,55200000.0
2008-12-15 14:15:00,0.5513,0.5513,0.55125,0.55125,11200000.0
2008-12-15 14:16:00,0.5513,0.5513,0.5513,0.5513,30000000.0
2008-12-15 14:17:00,0.5513,0.5513,0.5513,0.5513,30000000.0
2008-12-15 14:18:00,0.5513,0.5513,0.5513,0.5513,29000000.0
2008-12-15 14:19:00,0.5513,0.55135,0.5512,0.55135,23400000.0
2008-12-15 14:20:00,0.55135,0.55145,0.55135,0.55135,22000000.0
2008-12-15 14:21:00,0.55135,0.5515,0.55125,0.5515,27000000.0
2008-12-15 14:22:00,0.5515,0.55165,0.55125,0.5516,27200000.0
2008-12-15 14:23:00,0.5516,0.5516,0.55115,0.5516,27400000.0
2008-12-15 14:24:00,0.5516,0.5516,0.55145,0.55155,27200000.0
2008-12-15 14:25:00,0.55155,0.55195,0.55155,0.5519,14800000.0
2008-12-15 14:26:00,0.5519,0.5522,0.5519,0.5521,49200000.0
2008-12-15 14:27:00,0.55225,0.55225,0.5518,0.55195,26800000.0
2008-12-15 14:28:00,0.55195,0.55205,0.55185,0.552,111600000.0
2008-12-15 14:29:00,0.552,0.55205,0.55185,0.5519,142200000.0
2008-12-15 14:30:00,0.55195,0.552,0.55185,0.55185,49000000.0
2008-12-15 14:31:00,0.5519,0.55195,0.55185,0.5519,12800000.0
2008-12-15 14:32:00,0.55195,0.55195,0.55185,0.5519,14400000.0
2008-12-15 14:33:00,0.5519,0.55195,0.55185,0.55185,35800000.0
2008-12-15 14:34:00,0.5519,0.55195,0.55185,0.5519,31000000.0
2008-12-15 14:35:00,0.55185,0.55185,0.5514,0.55165,32800000.0
2008-12-15 14:36:00,0.5518,0.5518,0.5518,0.5518,2400000.0
2008-12-15 14:37:00,0.5518,0.55195,0.55145,0.55184,48400000.0
2008-12-15 14:38:00,0.55181,0.55203,0.55162,0.5519,30200000.0
2008-12-15 14:39:00,0.5519,0.55221,0.55176,0.55195,32200000.0
2008-12-15 14:40:00,0.55184,0.55224,0.55149,0.55174,15600000.0
2008-12-15 14:41:00,0.55143,0.55205,0.55133,0.55205,10600000.0
2008-12-15 14:42:00,0.55209,0.55219,0.55175,0.55177,11600000.0
2008-12-15 14:43:00,0.55168,0.55187,0.55141,0.55144,9800000.0
2008-12-15 14:44:00,0.55154,0.55167,0.55126,0.5513,21200000.0
2008-12-15 14:45:00,0.5518,0.5518,0.55175,0.5518,8200000.0
2008-12-15 14:46:00,0.5518,0.55245,0.5518,0.55245,18600000.0
2008-12-15 14:47:00,0.5526,0.55305,0.5526,0.5526,31800000.0
2008-12-15 14:48:00,0.55265,0.5528,0.55265,0.5528,13600000.0
2008-12-15 14:49:00,0.5528,0.5536,0.55275,0.5535,45600000.0
2008-12-15 14:50:00,0.55345,0.5541,0.55345,0.5541,27800000.0
2008-12-15 14:51:00,0.554,0.554,0.5535,0.5535,26200000.0
2008-12-15 14:52:00,0.5535,0.5535,0.5526,0.5529,58600000.0
2008-12-15 14:53:00,0.5531,0.55335,0.55295,0.5531,62400000.0
2008-12-15 14:54:00,0.5531,0.5531,0.5531,0.5531,12600000.0
2008-12-15 14:55:00,0.5531,0.55315,0.5531,0.55315,15400000.0
2008-12-15 14:56:00,0.5531,0.5532,0.5531,0.5531,70200000.0
2008-12-15 14:57:00,0.5531,0.55315,0.5531,0.55315,4800000.0
2008-12-15 14:58:00,0.55315,0.55315,0.5531,0.55315,7400000.0
2008-12-15 14:59:00,0.55315,0.5533,0.55315,0.55325,30800000.0
2008-12-15 15:00:00,0.5532,0.55325,0.5532,0.5532,16800000.0
2008-12-15 15:01:00,0.5532,0.5532,0.5532,0.5532,2000000.0
2008-12-15 15:02:00,0.55299,0.55299,0.5527,0.55296,26000000.0
2008-12-15 15:03:00,0.5532,0.5532,0.5525,0.55285,12600000.0
2008-12-15 15:04:00,0.5527,0.55285,0.55245,0.55265,22000000.0
2008-12-15 15:05:00,0.55265,0.5528,0.5516,0.5517,59000000.0
2008-12-15 15:06:00,0.55105,0.55151,0.55105,0.55108,80600000.0
2008-12-15 15:07:00,0.5517,0.552,0.5517,0.552,11200000.0
2008-12-15 15:08:00,0.552,0.552,0.552,0.552,1000000.0
2008-12-15 15:09:00,0.55169,0.55178,0.55156,0.55178,33800000.0
2008-12-15 15:10:00,0.552,0.5531,0.55195,0.5526,61300000.0
2008-12-15 15:11:00,0.55255,0.5526,0.55255,0.5526,3000000.0
2008-12-15 15:12:00,0.55255,0.553,0.55255,0.55255,17800000.0
2008-12-15 15:13:00,0.55255,0.5526,0.55245,0.55255,8600000.0
2008-12-15 15:14:00,0.5526,0.5534,0.5522,0.5522,55000000.0
2008-12-15 15:15:00,0.5522,0.5528,0.5517,0.5527,235700000.0
2008-12-15 15:16:00,0.5527,0.5527,0.55215,0.55225,36900000.0
2008-12-15 15:17:00,0.5523,0.55245,0.55215,0.55245,21600000.0
2008-12-15 15:18:00,0.5524,0.5524,0.5524,0.5524,1000000.0
2008-12-15 15:19:00,0.5524,0.5525,0.55225,0.5525,11600000.0
2008-12-15 15:20:00,0.5525,0.5525,0.5525,0.5525,6000000.0
2008-12-15 15:21:00,0.5525,0.5526,0.5525,0.55255,8800000.0
2008-12-15 15:22:00,0.5526,0.5527,0.55255,0.55255,21800000.0
2008-12-15 15:23:00,0.5526,0.5528,0.55255,0.5526,33400000.0
2008-12-15 15:24:00,0.5526,0.553,0.55255,0.5528,41600000.0
2008-12-15 15:25:00,0.55275,0.5528,0.55265,0.5527,33400000.0
2008-12-15 15:26:00,0.55265,0.55305,0.55265,0.553,77800000.0
2008-12-15 15:27:00,0.5529,0.5529,0.55265,0.55285,88200000.0
2008-12-15 15:28:00,0.5529,0.5529,0.55265,0.55265,10000000.0
2008-12-15 15:29:00,0.5527,0.55275,0.55255,0.55255,37600000.0
2008-12-15 15:30:00,0.55255,0.55295,0.55255,0.55285,27600000.0
2008-12-15 15:31:00,0.55285,0.55285,0.55255,0.55265,23200000.0
2008-12-15 15:32:00,0.55265,0.5529,0.55245,0.55285,24000000.0
2008-12-15 15:33:00,0.55285,0.55295,0.55255,0.55275,25800000.0
2008-12-15 15:34:00,0.5524,0.55255,0.5524,0.5525,5800000.0
2008-12-15 15:35:00,0.5526,0.5526,0.5525,0.5525,3000000.0
2008-12-15 15:36:00,0.5526,0.5526,0.5526,0.5526,1000000.0
2008-12-15 15:37:00,0.5525,0.55265,0.5525,0.55265,10200000.0
2008-12-15 15:38:00,0.55265,0.5527,0.55265,0.55265,20400000.0
2008-12-15 15:39:00,0.55265,0.5527,0.55255,0.55265,33600000.0
2008-12-15 15:40:00,0.5527,0.5527,0.55265,0.55265,19000000.0
2008-12-15 15:41:00,0.55265,0.55285,0.55265,0.55275,12800000.0
2008-12-15 15:42:00,0.55285,0.553,0.55265,0.55275,14200000.0
2008-12-15 15:43:00,0.55275,0.55285,0.55275,0.55275,12000000.0
2008-12-15 15:44:00,0.55295,0.55295,0.5527,0.5527,22400000.0
2008-12-15 15:45:00,0.5527,0.5532,0.55255,0.55315,44800000.0
2008-12-15 15:46:00,0.553,0.5531,0.5529,0.55295,21800000.0
2008-12-15 15:47:00,0.5529,0.55315,0.5527,0.55275,33400000.0
2008-12-15 15:48:00,0.5529,0.553,0.5526,0.5526,24800000.0
2008-12-15 15:49:00,0.5526,0.5526,0.55255,0.5526,8000000.0
2008-12-15 15:50:00,0.55255,0.5526,0.5516,0.55215,81600001.0
2008-12-15 15:51:00,0.55215,0.55235,0.552,0.55215,18600000.0
2008-12-15 15:52:00,0.55205,0.55235,0.552,0.55235,35400000.0
2008-12-15 15:53:00,0.55225,0.55235,0.5522,0.5522,20000000.0
2008-12-15 15:54:00,0.55225,0.5524,0.55215,0.55225,27600000.0
2008-12-15 15:55:00,0.5523,0.5525,0.5523,0.5525,7600000.0
2008-12-15 15:56:00,0.55245,0.55265,0.5524,0.55265,11800000.0
2008-12-15 15:57:00,0.55265,0.5528,0.55215,0.5522,30200000.0
2008-12-15 15:58:00,0.55235,0.5526,0.5522,0.55255,41400000.0
2008-12-15 15:59:00,0.55265,0.55265,0.5522,0.55255,47000000.0
2008-12-15 16:00:00,0.5526,0.55305,0.5526,0.5527,100400000.0
2008-12-15 16:01:00,0.5527,0.55305,0.5526,0.5527,67600000.0
2008-12-15 16:02:00,0.55285,0.55285,0.55255,0.55255,31200000.0
2008-12-15 16:03:00,0.55265,0.55275,0.5525,0.5525,23800000.0
2008-12-15 16:04:00,0.55265,0.553,0.5525,0.55275,25400000.0
2008-12-15 16:05:00,0.5528,0.55285,0.55275,0.55285,7400000.0
2008-12-15 16:06:00,0.55285,0.55295,0.55285,0.55295,7000000.0
2008-12-15 16:07:00,0.55295,0.5531,0.55295,0.55295,5600000.0
2008-12-15 16:08:00,0.5531,0.5534,0.5529,0.5533,67800000.0
2008-12-15 16:09:00,0.55325,0.55325,0.553,0.55305,33700000.0
2008-12-15 16:10:00,0.553,0.55355,0.5529,0.55305,57200000.0
2008-12-15 16:11:00,0.5531,0.5532,0.55305,0.5531,18200000.0
2008-12-15 16:12:00,0.5531,0.5537,0.55305,0.5537,20400000.0
2008-12-15 16:13:00,0.55375,0.55375,0.5531,0.5532,74200000.0
2008-12-15 16:14:00,0.5532,0.5532,0.5532,0.5532,62400000.0
2008-12-15 16:15:00,0.55325,0.55325,0.55325,0.55325,6000000.0
2008-12-15 16:16:00,0.5532,0.5532,0.5532,0.5532,14800000.0
2008-12-15 16:17:00,0.5532,0.5532,0.5532,0.5532,19200000.0
2008-12-15 16:18:00,0.5532,0.5532,0.5531,0.5531,11200000.0
2008-12-15 16:19:00,0.55315,0.55355,0.5531,0.55355,46000000.0
2008-12-15 16:20:00,0.5535,0.55365,0.55305,0.55345,19400000.0
2008-12-15 16:21:00,0.5534,0.5534,0.5532,0.5533,22400000.0
2008-12-15 16:22:00,0.5532,0.5534,0.5532,0.5532,29000000.0
2008-12-15 16:23:00,0.55325,0.55325,0.5532,0.5532,15200000.0
2008-12-15 16:24:00,0.5532,0.5533,0.5532,0.55325,5400000.0
2008-12-15 16:25:00,0.55325,0.5533,0.55325,0.55325,9600000.0
2008-12-15 16:26:00,0.5533,0.55345,0.5533,0.55335,16200000.0
2008-12-15 16:27:00,0.55345,0.55345,0.55325,0.55325,11600000.0
2008-12-15 16:28:00,0.55335,0.5536,0.5532,0.5532,25200000.0
2008-12-15 16:29:00,0.55325,0.5533,0.5532,0.5533,11200000.0
2008-12-15 16:30:00,0.5533,0.55345,0.5531,0.5532,22800000.0
2008-12-15 16:31:00,0.5532,0.5533,0.5532,0.5532,18200000.0
2008-12-15 16:32:00,0.5532,0.55365,0.553,0.5533,47000000.0
2008-12-15 16:33:00,0.55345,0.55375,0.5532,0.5534,82200000.0
2008-12-15 16:34:00,0.5534,0.5534,0.5534,0.5534,14400000.0
2008-12-15 16:35:00,0.5534,0.5534,0.55295,0.55325,43400000.0
2008-12-15 16:36:00,0.5533,0.5533,0.5531,0.55315,17400000.0
2008-12-15 16:37:00,0.55315,0.55315,0.55315,0.55315,4800000.0
2008-12-15 16:38:00,0.5531,0.55345,0.55305,0.55345,25200000.0
2008-12-15 16:39:00,0.55355,0.55365,0.55305,0.55345,75600000.0
2008-12-15 16:40:00,0.55355,0.55355,0.5531,0.5531,18800000.0
2008-12-15 16:41:00,0.5531,0.5542,0.5531,0.5537,138200001.0
2008-12-15 16:42:00,0.55375,0.5542,0.5537,0.554,68400000.0
2008-12-15 16:43:00,0.5541,0.55435,0.55395,0.55435,46400000.0
2008-12-15 16:44:00,0.55425,0.5545,0.554,0.5541,555200008.0
2008-12-15 16:45:00,0.5548,0.5555,0.5542,0.5554,176000000.0
2008-12-15 16:46:00,0.5553,0.5556,0.55495,0.5554,104000000.0
2008-12-15 16:47:00,0.5554,0.5557,0.5553,0.5555,32000000.0
2008-12-15 16:48:00,0.5554,0.5556,0.5554,0.5556,42400000.0
2008-12-15 16:49:00,0.55565,0.5559,0.55555,0.55575,59000000.0
2008-12-15 16:50:00,0.5558,0.55585,0.5554,0.55545,40600000.0
2008-12-15 16:51:00,0.5554,0.55565,0.5554,0.55565,24600000.0
2008-12-15 16:52:00,0.55565,0.55565,0.5554,0.5554,26000000.0
2008-12-15 16:53:00,0.55535,0.5555,0.5553,0.5554,44200000.0
2008-12-15 16:54:00,0.5554,0.5554,0.5554,0.5554,7200000.0
2008-12-15 16:55:00,0.55535,0.5554,0.5553,0.5553,18800000.0
2008-12-15 16:56:00,0.55535,0.5554,0.55525,0.55535,31400000.0
2008-12-15 16:57:00,0.55535,0.55535,0.55525,0.5553,17400000.0
2008-12-15 16:58:00,0.5552,0.5554,0.5552,0.5552,155400000.0
2008-12-15 16:59:00,0.5552,0.55525,0.5544,0.5544,136799999.0
2008-12-15 17:00:00,0.5544,0.55505,0.5542,0.5545,195700000.0
2008-12-15 17:01:00,0.5545,0.55525,0.5545,0.55525,30400000.0
2008-12-15 17:02:00,0.55525,0.55555,0.55525,0.55555,18600000.0
2008-12-15 17:03:00,0.5555,0.5555,0.5549,0.5549,56800000.0
2008-12-15 17:04:00,0.5549,0.5551,0.5549,0.5549,41200000.0
2008-12-15 17:05:00,0.5549,0.5552,0.5549,0.5551,36800000.0
2008-12-15 17:06:00,0.5551,0.5551,0.5549,0.5551,39200000.0
2008-12-15 17:07:00,0.55515,0.5553,0.55495,0.5552,18800000.0
2008-12-15 17:08:00,0.55505,0.5553,0.5549,0.55495,42000000.0
2008-12-15 17:09:00,0.55495,0.55555,0.55495,0.5552,246800000.0
2008-12-15 17:10:00,0.5552,0.55545,0.5551,0.5552,122600000.0
2008-12-15 17:11:00,0.5552,0.5552,0.5551,0.5552,41600000.0
2008-12-15 17:12:00,0.5552,0.5552,0.5552,0.5552,25600000.0
2008-12-15 17:13:00,0.5552,0.5552,0.55445,0.5547,111200000.0
2008-12-15 17:14:00,0.5548,0.555,0.5544,0.55475,59800000.0
2008-12-15 17:15:00,0.5548,0.55485,0.55475,0.55485,9200000.0
2008-12-15 17:16:00,0.5548,0.55485,0.55465,0.5548,27400000.0
2008-12-15 17:17:00,0.55485,0.55495,0.55485,0.55495,57600000.0
2008-12-15 17:18:00,0.55495,0.55515,0.55485,0.5549,50200000.0
2008-12-15 17:19:00,0.55495,0.55545,0.55495,0.5551,184200000.0
2008-12-15 17:20:00,0.5551,0.5551,0.55445,0.55455,203600000.0
2008-12-15 17:21:00,0.55455,0.55465,0.55445,0.55465,60000000.0
2008-12-15 17:22:00,0.5548,0.5549,0.55475,0.5549,10600000.0
2008-12-15 17:23:00,0.55485,0.5551,0.5547,0.55485,49200000.0
2008-12-15 17:24:00,0.55485,0.55555,0.55485,0.5552,139000000.0
2008-12-15 17:25:00,0.5552,0.5552,0.5548,0.55505,97200000.0
2008-12-15 17:26:00,0.5552,0.55525,0.5548,0.5552,209800000.0
2008-12-15 17:27:00,0.55525,0.55545,0.55495,0.55545,60600000.0
2008-12-15 17:28:00,0.55545,0.5556,0.5553,0.55535,34600000.0
2008-12-15 17:29:00,0.5555,0.5557,0.555,0.5557,64800000.0
2008-12-15 17:30:00,0.55565,0.55565,0.55475,0.55515,61000000.0
2008-12-15 17:31:00,0.55515,0.5554,0.55465,0.5554,43400000.0
2008-12-15 17:32:00,0.55535,0.55535,0.5548,0.55485,55400000.0
2008-12-15 17:33:00,0.55485,0.5553,0.55485,0.55485,37200000.0
2008-12-15 17:34:00,0.5549,0.55505,0.5547,0.5547,22400000.0
2008-12-15 17:35:00,0.55465,0.55505,0.5546,0.55505,27800000.0
2008-12-15 17:36:00,0.5551,0.55545,0.5551,0.55535,64200000.0
2008-12-15 17:37:00,0.55535,0.55535,0.5553,0.5553,4800000.0
2008-12-15 17:38:00,0.5553,0.55535,0.55505,0.55505,18600000.0
2008-12-15 17:39:00,0.55505,0.55505,0.55455,0.5546,83200000.0
2008-12-15 17:40:00,0.55465,0.55505,0.5546,0.55505,51800000.0
2008-12-15 17:41:00,0.55505,0.5556,0.55505,0.55555,52000000.0
2008-12-15 17:42:00,0.55555,0.55595,0.55555,0.55595,18600000.0
2008-12-15 17:43:00,0.5561,0.55625,0.5559,0.55605,72800000.0
2008-12-15 17:44:00,0.5561,0.55635,0.55585,0.55605,95200000.0
2008-12-15 17:45:00,0.55605,0.5564,0.55595,0.5561,45600000.0
2008-12-15 17:46:00,0.5561,0.5564,0.55595,0.55605,117000000.0
2008-12-15 17:47:00,0.556,0.55605,0.556,0.556,41200000.0
2008-12-15 17:48:00,0.556,0.5562,0.55595,0.55595,22200000.0
2008-12-15 17:49:00,0.55595,0.55595,0.5554,0.55545,39800000.0
2008-12-15 17:50:00,0.5554,0.5554,0.5546,0.555,96400000.0
2008-12-15 17:51:00,0.555,0.5554,0.5549,0.5551,40800000.0
2008-12-15 17:52:00,0.55535,0.55545,0.5548,0.55525,59800000.0
2008-12-15 17:53:00,0.5553,0.55545,0.55515,0.55535,19800000.0
2008-12-15 17:54:00,0.5553,0.5554,0.5552,0.5552,26600000.0
2008-12-15 17:55:00,0.55535,0.55535,0.5546,0.5546,103400000.0
2008-12-15 17:56:00,0.5546,0.55495,0.5546,0.5548,245399996.0
2008-12-15 17:57:00,0.5538,0.5549,0.55365,0.5549,85600000.0
2008-12-15 17:58:00,0.5549,0.5549,0.55445,0.5548,29400000.0
2008-12-15 17:59:00,0.5548,0.5552,0.5545,0.5551,188800000.0
2008-12-15 18:00:00,0.5553,0.55535,0.5544,0.5544,315800004.0
2008-12-15 18:01:00,0.5544,0.5546,0.5541,0.5546,67400000.0
2008-12-15 18:02:00,0.55455,0.5546,0.5541,0.5545,421199988.0
2008-12-15 18:03:00,0.5545,0.5547,0.5545,0.5547,35000000.0
2008-12-15 18:04:00,0.5547,0.5552,0.5543,0.555,222000000.0
2008-12-15 18:05:00,0.555,0.55515,0.55425,0.5547,305400000.0
2008-12-15 18:06:00,0.5547,0.55505,0.5543,0.55505,192999999.0
2008-12-15 18:07:00,0.55505,0.5551,0.5543,0.55505,62400000.0
2008-12-15 18:08:00,0.55505,0.55505,0.55485,0.555,35400000.0
2008-12-15 18:09:00,0.555,0.5551,0.5549,0.5549,17600000.0
2008-12-15 18:10:00,0.5549,0.55505,0.5548,0.5549,42000000.0
2008-12-15 18:11:00,0.55495,0.55525,0.55495,0.555,21800000.0
2008-12-15 18:12:00,0.55515,0.5555,0.55485,0.555,89600000.0
2008-12-15 18:13:00,0.555,0.5552,0.55485,0.55495,115600000.0
2008-12-15 18:14:00,0.55515,0.55515,0.55485,0.55485,17200000.0
2008-12-15 18:15:00,0.5548,0.55525,0.5548,0.555,115400000.0
2008-12-15 18:16:00,0.555,0.55525,0.5548,0.5549,23200000.0
2008-12-15 18:17:00,0.5549,0.5549,0.55435,0.5545,48200000.0
2008-12-15 18:18:00,0.55445,0.5545,0.55445,0.5545,5000000.0
2008-12-15 18:19:00,0.5545,0.5549,0.5545,0.5549,63200000.0
2008-12-15 18:20:00,0.5549,0.5549,0.5546,0.55465,38800000.0
2008-12-15 18:21:00,0.55465,0.5552,0.55465,0.55505,62600000.0
2008-12-15 18:22:00,0.555,0.55525,0.555,0.5552,16400000.0
2008-12-15 18:23:00,0.55525,0.55545,0.5551,0.55525,29000000.0
2008-12-15 18:24:00,0.55525,0.5555,0.55505,0.5555,75200000.0
2008-12-15 18:25:00,0.5556,0.5559,0.55525,0.5558,51000000.0
2008-12-15 18:26:00,0.5559,0.55625,0.5558,0.5558,42000000.0
2008-12-15 18:27:00,0.5559,0.55605,0.5559,0.55605,9600000.0
2008-12-15 18:28:00,0.55605,0.5561,0.5559,0.5561,7600000.0
2008-12-15 18:29:00,0.55615,0.55615,0.55605,0.55605,13000000.0
2008-12-15 18:30:00,0.55605,0.55605,0.55575,0.55575,43400000.0
2008-12-15 18:31:00,0.55575,0.55605,0.55575,0.55585,26200000.0
2008-12-15 18:32:00,0.55585,0.55585,0.5557,0.55585,26400000.0
2008-12-15 18:33:00,0.55585,0.55585,0.55555,0.5557,48600000.0
2008-12-15 18:34:00,0.5557,0.5557,0.55565,0.55565,15600000.0
2008-12-15 18:35:00,0.5557,0.55575,0.55565,0.55565,7400000.0
2008-12-15 18:36:00,0.55565,0.55565,0.5545,0.55475,160400000.0
2008-12-15 18:37:00,0.55475,0.55485,0.55475,0.55485,13200000.0
2008-12-15 18:38:00,0.55475,0.5549,0.55475,0.55485,6800000.0
2008-12-15 18:39:00,0.5549,0.5549,0.55485,0.55485,2000000.0
2008-12-15 18:40:00,0.5549,0.555,0.55485,0.55485,16000000.0
2008-12-15 18:41:00,0.55485,0.55485,0.5547,0.5547,7000000.0
2008-12-15 18:42:00,0.55475,0.5551,0.5547,0.555,34200000.0
2008-12-15 18:43:00,0.5551,0.5556,0.5551,0.5554,50800000.0
2008-12-15 18:44:00,0.55535,0.55555,0.55535,0.55555,31000000.0
2008-12-15 18:45:00,0.55555,0.55595,0.5554,0.5555,25400000.0
2008-12-15 18:46:00,0.55545,0.55545,0.55485,0.55515,127400000.0
2008-12-15 18:47:00,0.5552,0.55565,0.5552,0.55565,34000000.0
2008-12-15 18:48:00,0.55565,0.55575,0.5554,0.5556,16200000.0
2008-12-15 18:49:00,0.55555,0.55555,0.55555,0.55555,10600000.0
2008-12-15 18:50:00,0.55555,0.55575,0.5555,0.5555,38600000.0
2008-12-15 18:51:00,0.55575,0.55595,0.5555,0.55595,27000000.0
2008-12-15 18:52:00,0.55595,0.55595,0.55595,0.55595,7000000.0
2008-12-15 18:53:00,0.55595,0.55595,0.5558,0.55585,33400000.0
2008-12-15 18:54:00,0.55585,0.55585,0.5555,0.5555,259400003.0
2008-12-15 18:55:00,0.5555,0.5555,0.5555,0.5555,4800000.0
2008-12-15 18:56:00,0.5555,0.5558,0.5551,0.5552,67400000.0
2008-12-15 18:57:00,0.55535,0.55535,0.5552,0.5553,50800000.0
2008-12-15 18:58:00,0.55525,0.5554,0.55475,0.55505,155400000.0
2008-12-15 18:59:00,0.5553,0.5554,0.55475,0.5551,252600004.0
2008-12-15 19:00:00,0.5551,0.5553,0.55475,0.5549,171600000.0
2008-12-15 19:01:00,0.5551,0.5552,0.5549,0.55515,26600000.0
2008-12-15 19:02:00,0.55525,0.5553,0.55505,0.55505,13000000.0
2008-12-15 19:03:00,0.55505,0.55505,0.55485,0.55485,8600000.0
2008-12-15 19:04:00,0.5548,0.5548,0.5548,0.5548,20800000.0
2008-12-15 19:05:00,0.5548,0.55505,0.55435,0.55465,22600000.0
2008-12-15 19:06:00,0.55475,0.55475,0.55475,0.55475,1200000.0
2008-12-15 19:07:00,0.55485,0.55485,0.55485,0.55485,2400000.0
2008-12-15 19:08:00,0.55485,0.55495,0.55485,0.55495,5000000.0
2008-12-15 19:09:00,0.55495,0.55495,0.55495,0.55495,1200000.0
2008-12-15 19:10:00,0.55505,0.55525,0.55505,0.55525,3200000.0
2008-12-15 19:11:00,0.5553,0.55595,0.5553,0.5558,16600000.0
2008-12-15 19:12:00,0.55575,0.55575,0.55435,0.5551,9400000.0
2008-12-15 19:13:00,0.55505,0.5551,0.555,0.55505,6200000.0
2008-12-15 19:14:00,0.55505,0.55505,0.5549,0.5549,8400000.0
2008-12-15 19:15:00,0.55485,0.55525,0.55485,0.55515,31000000.0
2008-12-15 19:16:00,0.5552,0.55525,0.5552,0.5552,3400000.0
2008-12-15 19:17:00,0.55505,0.55545,0.55495,0.55545,26000000.0
2008-12-15 19:18:00,0.55545,0.55545,0.55545,0.55545,2400000.0
2008-12-15 19:19:00,0.5554,0.55555,0.5554,0.55555,3800000.0
2008-12-15 19:20:00,0.5556,0.55575,0.55545,0.5555,72799999.0
2008-12-15 19:21:00,0.5555,0.5555,0.5555,0.5555,238399992.0
2008-12-15 19:22:00,0.5555,0.5555,0.5555,0.5555,17600000.0
2008-12-15 19:23:00,0.5555,0.5555,0.5555,0.5555,17600000.0
2008-12-15 19:24:00,0.55515,0.55545,0.55515,0.55545,4400000.0
2008-12-15 19:25:00,0.5555,0.5555,0.55475,0.55505,79200000.0
2008-12-15 19:26:00,0.55464,0.55517,0.5545,0.55517,59800000.0
2008-12-15 19:27:00,0.55507,0.55538,0.55506,0.55521,55400000.0
2008-12-15 19:28:00,0.55529,0.55563,0.55504,0.55525,127800000.0
2008-12-15 19:29:00,0.5553,0.5553,0.5553,0.5553,1200000.0
2008-12-15 19:30:00,0.5554,0.5557,0.5554,0.5557,12200000.0
2008-12-15 19:31:00,0.5557,0.5557,0.55535,0.55545,3600000.0
2008-12-15 19:32:00,0.55545,0.55565,0.55545,0.5555,10800000.0
2008-12-15 19:33:00,0.55555,0.55565,0.55545,0.55545,7200000.0
2008-12-15 19:34:00,0.5555,0.5555,0.5555,0.5555,2400000.0
2008-12-15 19:35:00,0.5555,0.5555,0.55505,0.5554,23800000.0
2008-12-15 19:36:00,0.55545,0.55575,0.5554,0.55575,18200000.0
2008-12-15 19:37:00,0.55565,0.55565,0.5549,0.55495,27800000.0
2008-12-15 19:38:00,0.5549,0.55495,0.55475,0.55475,39200000.0
2008-12-15 19:39:00,0.5549,0.55495,0.5521,0.5521,71800000.0
2008-12-15 19:40:00,0.5535,0.55525,0.55235,0.55455,198000000.0
2008-12-15 19:41:00,0.5545,0.5545,0.55415,0.5545,13800000.0
2008-12-15 19:42:00,0.5545,0.55455,0.5544,0.5544,25800000.0
2008-12-15 19:43:00,0.5544,0.5544,0.55405,0.5542,36400000.0
2008-12-15 19:44:00,0.5542,0.5542,0.5542,0.5542,1600000.0
2008-12-15 19:45:00,0.5542,0.5542,0.55355,0.5536,44400000.0
2008-12-15 19:46:00,0.55355,0.55395,0.55355,0.55375,11400000.0
2008-12-15 19:47:00,0.55395,0.5543,0.55375,0.5542,19800000.0
2008-12-15 19:48:00,0.554,0.554,0.5536,0.55385,21600000.0
2008-12-15 19:49:00,0.5539,0.55405,0.55375,0.55405,25200000.0
2008-12-15 19:50:00,0.55405,0.55425,0.5536,0.55385,22400000.0
2008-12-15 19:51:00,0.55385,0.55445,0.55355,0.55405,63600000.0
2008-12-15 19:52:00,0.554,0.5541,0.554,0.5541,10400000.0
2008-12-15 19:53:00,0.5541,0.5541,0.55375,0.55385,9400000.0
2008-12-15 19:54:00,0.55322,0.55404,0.55322,0.55401,22400000.0
2008-12-15 19:55:00,0.5541,0.5545,0.5538,0.55395,12000000.0
2008-12-15 19:56:00,0.55382,0.55411,0.55369,0.55385,18600000.0
2008-12-15 19:57:00,0.55393,0.55409,0.55346,0.55346,11600000.0
2008-12-15 19:58:00,0.55383,0.55425,0.55333,0.55333,24800000.0
2008-12-15 19:59:00,0.5541,0.5541,0.55395,0.55395,4800000.0
2008-12-15 20:00:00,0.55375,0.55375,0.5537,0.55375,3600000.0
2008-12-15 20:01:00,0.55375,0.55375,0.55375,0.55375,1200000.0
2008-12-15 20:02:00,0.55395,0.5542,0.55395,0.5542,4200000.0
2008-12-15 20:03:00,0.55392,0.55407,0.55392,0.55407,4800000.0
2008-12-15 20:04:00,0.55415,0.55415,0.5538,0.5538,4600000.0
2008-12-15 20:05:00,0.55405,0.55405,0.55335,0.55335,30600000.0
2008-12-15 20:06:00,0.55345,0.5535,0.55335,0.55335,7000000.0
2008-12-15 20:07:00,0.55335,0.55335,0.55245,0.553,29600000.0
2008-12-15 20:08:00,0.55325,0.55335,0.55275,0.55275,20800000.0
2008-12-15 20:09:00,0.5528,0.5528,0.5518,0.5526,13600000.0
2008-12-15 20:10:00,0.55236,0.55265,0.55213,0.55256,73600000.0
2008-12-15 20:11:00,0.55255,0.55278,0.55191,0.55215,79000000.0
2008-12-15 20:12:00,0.5528,0.5529,0.5528,0.5529,2400000.0
2008-12-15 20:13:00,0.5528,0.55295,0.55265,0.5528,21800000.0
2008-12-15 20:14:00,0.5528,0.553,0.5528,0.553,11200000.0
2008-12-15 20:15:00,0.55315,0.55355,0.55315,0.55335,17400000.0
2008-12-15 20:16:00,0.55335,0.5534,0.55335,0.5534,10400000.0
2008-12-15 20:17:00,0.55335,0.55335,0.55335,0.55335,9000000.0
2008-12-15 20:18:00,0.55334,0.55338,0.55308,0.55321,8000000.0
2008-12-15 20:19:00,0.55335,0.55335,0.55335,0.55335,3800000.0
2008-12-15 20:20:00,0.55311,0.55347,0.55302,0.55317,8600000.0
2008-12-15 20:21:00,0.55329,0.55339,0.55312,0.55316,7000000.0
2008-12-15 20:22:00,0.55315,0.55326,0.55305,0.55305,10000000.0
2008-12-15 20:23:00,0.5535,0.5537,0.5535,0.5535,10600000.0
2008-12-15 20:24:00,0.55375,0.55395,0.55375,0.55395,3200000.0
2008-12-15 20:25:00,0.5537,0.5537,0.5535,0.55365,8800000.0
2008-12-15 20:26:00,0.55342,0.55368,0.55329,0.55347,14000000.0
2008-12-15 20:27:00,0.55365,0.5537,0.55365,0.5537,6600000.0
2008-12-15 20:28:00,0.5537,0.5537,0.55355,0.5536,9400000.0
2008-12-15 20:29:00,0.5536,0.5536,0.5536,0.5536,3800000.0
2008-12-15 20:30:00,0.55359,0.55372,0.55327,0.55347,8000000.0
2008-12-15 20:31:00,0.5536,0.5536,0.55285,0.553,12400000.0
2008-12-15 20:32:00,0.553,0.55305,0.5527,0.5528,17800000.0
2008-12-15 20:33:00,0.5528,0.55305,0.5528,0.5528,26600000.0
2008-12-15 20:34:00,0.5528,0.5528,0.55235,0.55235,5800000.0
2008-12-15 20:35:00,0.55245,0.55245,0.55245,0.55245,2600000.0
2008-12-15 20:36:00,0.55265,0.5529,0.55235,0.55235,27600000.0
2008-12-15 20:37:00,0.55245,0.553,0.55245,0.553,19000000.0
2008-12-15 20:38:00,0.553,0.553,0.55235,0.5525,19400000.0
2008-12-15 20:39:00,0.55245,0.55285,0.5524,0.5524,16000000.0
2008-12-15 20:40:00,0.55245,0.55335,0.55245,0.5532,9800000.0
2008-12-15 20:41:00,0.5532,0.5533,0.5532,0.5533,2600000.0
2008-12-15 20:42:00,0.55333,0.55351,0.55306,0.55347,15000000.0
2008-12-15 20:43:00,0.55317,0.55385,0.55317,0.55357,55200000.0
2008-12-15 20:44:00,0.55357,0.55385,0.55357,0.55376,23400000.0
2008-12-15 20:45:00,0.55335,0.55335,0.55335,0.55335,1200000.0
2008-12-15 20:46:00,0.5534,0.5534,0.55335,0.55335,2400000.0
2008-12-15 20:47:00,0.55338,0.55338,0.55278,0.55278,18000000.0
2008-12-15 20:48:00,0.5532,0.55344,0.55295,0.55312,44800000.0
2008-12-15 20:49:00,0.55354,0.55364,0.55313,0.55313,19200000.0
2008-12-15 20:50:00,0.55318,0.55358,0.55284,0.55301,45800000.0
2008-12-15 20:51:00,0.5534,0.55345,0.55335,0.55335,6000000.0
2008-12-15 20:52:00,0.5532,0.5532,0.55315,0.55315,2400000.0
2008-12-15 20:53:00,0.5532,0.5532,0.5532,0.5532,2600000.0
2008-12-15 20:54:00,0.55328,0.55328,0.55262,0.55285,21800000.0
2008-12-15 20:55:00,0.55287,0.55327,0.55287,0.55296,21200000.0
2008-12-15 20:56:00,0.55285,0.55319,0.55282,0.55309,15200000.0
2008-12-15 20:57:00,0.5532,0.5532,0.553,0.553,24600000.0
2008-12-15 20:58:00,0.553,0.553,0.553,0.553,4800000.0
2008-12-15 20:59:00,0.553,0.553,0.553,0.553,6600000.0
2008-12-15 21:00:00,0.553,0.5531,0.553,0.5531,5000000.0
2008-12-15 21:01:00,0.5531,0.5531,0.55305,0.55305,4000000.0
2008-12-15 21:02:00,0.55279,0.55313,0.55279,0.55307,14200000.0
2008-12-15 21:03:00,0.55286,0.55286,0.55253,0.55261,25200000.0
2008-12-15 21:04:00,0.5529,0.55295,0.55243,0.55295,12800000.0
2008-12-15 21:05:00,0.5528,0.553,0.55279,0.55288,15600000.0
2008-12-15 21:06:00,0.55305,0.5532,0.55305,0.5532,2200000.0
2008-12-15 21:07:00,0.55315,0.5533,0.5526,0.5526,23400000.0
2008-12-15 21:08:00,0.5527,0.5527,0.55055,0.5514,46000000.0
2008-12-15 21:09:00,0.5514,0.5514,0.55125,0.55125,10800000.0
2008-12-15 21:10:00,0.55125,0.5513,0.55125,0.5513,2400000.0
2008-12-15 21:11:00,0.55135,0.5519,0.5513,0.5519,10800000.0
2008-12-15 21:12:00,0.5519,0.5519,0.5519,0.5519,3600000.0
2008-12-15 21:13:00,0.5519,0.55235,0.5514,0.55145,40600000.0
2008-12-15 21:14:00,0.55155,0.55235,0.5514,0.55235,33600000.0
2008-12-15 21:15:00,0.55245,0.55285,0.5523,0.5525,29800000.0
2008-12-15 21:16:00,0.55305,0.5532,0.55305,0.5532,6400000.0
2008-12-15 21:17:00,0.5532,0.5532,0.5532,0.5532,2400000.0
2008-12-15 21:18:00,0.5532,0.5532,0.5532,0.5532,1200000.0
2008-12-15 21:19:00,0.55287,0.55293,0.55267,0.55281,24600000.0
2008-12-15 21:20:00,0.5532,0.5532,0.5532,0.5532,8400000.0
2008-12-15 21:21:00,0.5532,0.5532,0.5531,0.5531,38800000.0
2008-12-15 21:22:00,0.5531,0.5532,0.5531,0.5531,10000000.0
2008-12-15 21:23:00,0.5531,0.5532,0.5531,0.5532,10800000.0
2008-12-15 21:24:00,0.5532,0.5532,0.5532,0.5532,4800000.0
2008-12-15 21:25:00,0.55291,0.55309,0.55259,0.55275,66600000.0
2008-12-15 21:26:00,0.55287,0.55293,0.5528,0.55288,10400000.0
2008-12-15 21:27:00,0.55335,0.55335,0.5532,0.5532,7000000.0
2008-12-15 21:28:00,0.5532,0.5532,0.5532,0.5532,6000000.0
2008-12-15 21:29:00,0.5532,0.5532,0.5532,0.5532,1000000.0
2008-12-15 21:30:00,0.55315,0.55315,0.55315,0.55315,1200000.0
2008-12-15 21:31:00,0.55315,0.55315,0.55235,0.5525,11800000.0
2008-12-15 21:32:00,0.5525,0.5525,0.5522,0.5524,8400000.0
2008-12-15 21:33:00,0.5524,0.5524,0.5524,0.5524,1200000.0
2008-12-15 21:34:00,0.55235,0.55285,0.55235,0.55285,4800000.0
2008-12-15 21:35:00,0.55274,0.5529,0.55262,0.55269,12800000.0
2008-12-15 21:36:00,0.55275,0.55275,0.55275,0.55275,2600000.0
2008-12-15 21:37:00,0.55275,0.55275,0.5526,0.5526,6000000.0
2008-12-15 21:38:00,0.55244,0.55256,0.55227,0.55254,15800000.0
2008-12-15 21:39:00,0.55251,0.55251,0.55234,0.55234,3600000.0
2008-12-15 21:40:00,0.55233,0.55256,0.55233,0.55246,8400000.0
2008-12-15 21:41:00,0.55241,0.55247,0.55241,0.55247,3600000.0
2008-12-15 21:42:00,0.5527,0.5527,0.55255,0.5527,5200000.0
2008-12-15 21:43:00,0.5528,0.5528,0.5527,0.5527,3800000.0
2008-12-15 21:44:00,0.55246,0.55246,0.5523,0.5523,7200000.0
2008-12-15 21:45:00,0.5527,0.5527,0.5524,0.55255,4600000.0
2008-12-15 21:46:00,0.5525,0.55255,0.5525,0.55255,17600000.0
2008-12-15 21:47:00,0.5525,0.5525,0.55245,0.5525,9200000.0
2008-12-15 21:48:00,0.55215,0.55231,0.55211,0.55229,17200000.0
2008-12-15 21:49:00,0.55195,0.5523,0.5515,0.55175,43400000.0
2008-12-15 21:50:00,0.55185,0.5519,0.5518,0.5518,3400000.0
2008-12-15 21:51:00,0.55158,0.55161,0.55141,0.5515,7000000.0
2008-12-15 21:52:00,0.55165,0.55165,0.55165,0.55165,1200000.0
2008-12-15 21:53:00,0.55165,0.55165,0.55165,0.55165,1200000.0
2008-12-15 21:54:00,0.55132,0.55145,0.55121,0.55123,12200000.0
2008-12-15 21:55:00,0.5517,0.5517,0.5516,0.5516,39000000.0
2008-12-15 21:56:00,0.5516,0.5516,0.5516,0.5516,1200000.0
2008-12-15 21:57:00,0.55165,0.55165,0.55165,0.55165,1200000.0
2008-12-15 21:58:00,0.55185,0.552,0.55185,0.552,7600000.0
2008-12-15 21:59:00,0.552,0.552,0.5514,0.55175,18600000.0
2008-12-15 22:00:00,0.55175,0.5518,0.55155,0.5518,14600000.0
2008-12-15 22:01:00,0.55168,0.55168,0.55134,0.55144,31600000.0
2008-12-15 22:02:00,0.55146,0.55152,0.55124,0.55152,24200000.0
2008-12-15 22:03:00,0.55151,0.55155,0.55144,0.5515,13600000.0
2008-12-15 22:04:00,0.5517,0.5518,0.5517,0.55175,3600000.0
2008-12-15 22:05:00,0.5516,0.5516,0.5516,0.5516,2400000.0
2008-12-15 22:06:00,0.5516,0.5516,0.55145,0.55155,5800000.0
2008-12-15 22:07:00,0.55145,0.55155,0.5513,0.5513,8800000.0
2008-12-15 22:08:00,0.5513,0.5514,0.5513,0.5513,9200000.0
2008-12-15 22:09:00,0.55145,0.5521,0.5512,0.5521,17000000.0
2008-12-15 22:10:00,0.5521,0.5521,0.55205,0.5521,5600000.0
2008-12-15 22:11:00,0.55171,0.55191,0.55168,0.55187,15600000.0
2008-12-15 22:12:00,0.55195,0.55195,0.5515,0.5515,4800000.0
2008-12-15 22:13:00,0.5516,0.55175,0.55085,0.55085,19600000.0
2008-12-15 22:14:00,0.5511,0.5513,0.5509,0.55105,34000000.0
2008-12-15 22:15:00,0.55105,0.5512,0.55105,0.5512,8200000.0
2008-12-15 22:16:00,0.55122,0.55139,0.55122,0.55132,11000000.0
2008-12-15 22:17:00,0.5515,0.5515,0.5515,0.5515,1200000.0
2008-12-15 22:18:00,0.55123,0.55148,0.55122,0.55148,11600000.0
2008-12-15 22:19:00,0.55165,0.55185,0.5516,0.5516,17000000.0
2008-12-15 22:20:00,0.55165,0.55165,0.55155,0.55155,4800000.0
2008-12-15 22:21:00,0.55155,0.55165,0.55155,0.55165,3600000.0
2008-12-15 22:22:00,0.55131,0.55144,0.55128,0.55144,7000000.0
2008-12-15 22:23:00,0.55133,0.55133,0.5513,0.5513,2800000.0
2008-12-15 22:24:00,0.55131,0.55143,0.55119,0.55129,13000000.0
2008-12-15 22:25:00,0.55143,0.55156,0.55143,0.5515,17000000.0
2008-12-15 22:26:00,0.55165,0.55165,0.5515,0.5515,2400000.0
2008-12-15 22:27:00,0.55165,0.55185,0.55165,0.55185,12200000.0
2008-12-15 22:28:00,0.55185,0.55185,0.5517,0.5517,8800000.0
2008-12-15 22:29:00,0.55185,0.5521,0.55185,0.5521,5200000.0
2008-12-15 22:30:00,0.55215,0.553,0.55215,0.553,44000000.0
2008-12-15 22:31:00,0.553,0.553,0.55225,0.55235,28200000.0
2008-12-15 22:32:00,0.5524,0.5525,0.55225,0.5525,11800000.0
2008-12-15 22:33:00,0.5525,0.5525,0.5521,0.55225,21200000.0
2008-12-15 22:34:00,0.5523,0.5523,0.5523,0.5523,2400000.0
2008-12-15 22:35:00,0.55235,0.55305,0.55235,0.55305,24200000.0
2008-12-15 22:36:00,0.5531,0.55415,0.5531,0.5533,60000000.0
2008-12-15 22:37:00,0.55365,0.55365,0.5531,0.55325,6200000.0
2008-12-15 22:38:00,0.55325,0.5535,0.55315,0.55345,10400000.0
2008-12-15 22:39:00,0.55345,0.55365,0.55345,0.5536,11600000.0
2008-12-15 22:40:00,0.55365,0.55375,0.5535,0.55365,19200000.0
2008-12-15 22:41:00,0.55365,0.55375,0.5533,0.5534,53800000.0
2008-12-15 22:42:00,0.5533,0.5537,0.5533,0.5537,26200000.0
2008-12-15 22:43:00,0.5537,0.5537,0.55305,0.55305,25600000.0
2008-12-15 22:44:00,0.5533,0.5535,0.5533,0.55345,21400000.0
2008-12-15 22:45:00,0.55305,0.5536,0.55305,0.5533,19800000.0
2008-12-15 22:46:00,0.5534,0.5534,0.5534,0.5534,6200000.0
2008-12-15 22:47:00,0.55335,0.5534,0.55295,0.55315,33200000.0
2008-12-15 22:48:00,0.5532,0.5533,0.5532,0.55325,3800000.0
2008-12-15 22:49:00,0.5532,0.5532,0.55315,0.55315,3400000.0
2008-12-15 22:50:00,0.55315,0.55315,0.553,0.553,5600000.0
2008-12-15 22:51:00,0.553,0.553,0.5526,0.5526,2400000.0
2008-12-15 22:52:00,0.5527,0.5527,0.5527,0.5527,1200000.0
2008-12-15 22:53:00,0.55285,0.55285,0.5527,0.55275,13200000.0
2008-12-15 22:54:00,0.55275,0.5528,0.55265,0.5528,23600000.0
2008-12-15 22:55:00,0.5528,0.5537,0.5528,0.55365,41200000.0
2008-12-15 22:56:00,0.55365,0.55365,0.55365,0.55365,1000000.0
2008-12-15 22:57:00,0.55385,0.55435,0.55385,0.55435,8400000.0
2008-12-15 22:58:00,0.5543,0.5544,0.5538,0.5538,27800000.0
2008-12-15 22:59:00,0.5539,0.55435,0.55385,0.55415,13200000.0
2008-12-15 23:00:00,0.55415,0.5542,0.5536,0.5536,28800000.0
2008-12-15 23:01:00,0.5538,0.55415,0.5538,0.55405,9200000.0
2008-12-15 23:02:00,0.55415,0.55425,0.554,0.55415,13400000.0
2008-12-15 23:03:00,0.5543,0.5543,0.55415,0.5542,6000000.0
2008-12-15 23:04:00,0.5542,0.5543,0.5542,0.5543,2000000.0
2008-12-15 23:05:00,0.5542,0.5542,0.5531,0.5532,60900000.0
2008-12-15 23:06:00,0.5532,0.5532,0.5532,0.5532,7200000.0
2008-12-15 23:07:00,0.5532,0.55345,0.5532,0.55345,11000000.0
2008-12-15 23:08:00,0.55375,0.55375,0.5531,0.5532,18800000.0
2008-12-15 23:09:00,0.5532,0.5532,0.5532,0.5532,1600000.0
2008-12-15 23:10:00,0.5533,0.5533,0.5533,0.5533,1200000.0
2008-12-15 23:11:00,0.5532,0.5532,0.5525,0.5532,35600000.0
2008-12-15 23:12:00,0.55325,0.5535,0.55315,0.5534,16800000.0
2008-12-15 23:13:00,0.55332,0.55332,0.55284,0.55311,53200000.0
2008-12-15 23:14:00,0.55365,0.55405,0.5532,0.5532,22400000.0
2008-12-15 23:15:00,0.55335,0.5537,0.55335,0.5537,4800000.0
2008-12-15 23:16:00,0.55385,0.55385,0.55375,0.55375,3600000.0
2008-12-15 23:17:00,0.5536,0.5536,0.55345,0.55345,6000000.0
2008-12-15 23:18:00,0.55345,0.55345,0.55345,0.55345,1200000.0
2008-12-15 23:19:00,0.55355,0.5536,0.55355,0.5536,2200000.0
2008-12-15 23:20:00,0.55375,0.55375,0.5536,0.5536,3600000.0
2008-12-15 23:21:00,0.55365,0.55445,0.55365,0.55445,12800000.0
2008-12-15 23:22:00,0.55435,0.55435,0.55405,0.5542,7600000.0
2008-12-15 23:23:00,0.55455,0.55535,0.55455,0.5551,24400000.0
2008-12-15 23:24:00,0.5551,0.55545,0.5543,0.55465,37000000.0
2008-12-15 23:25:00,0.55465,0.55465,0.55465,0.55465,1200000.0
2008-12-15 23:26:00,0.55465,0.55465,0.55465,0.55465,4800000.0
2008-12-15 23:27:00,0.55465,0.55465,0.5546,0.5546,3600000.0
2008-12-15 23:28:00,0.5546,0.5546,0.5545,0.55455,6000000.0
2008-12-15 23:29:00,0.55427,0.55427,0.55407,0.55408,10800000.0
2008-12-15 23:30:00,0.5545,0.5545,0.55415,0.55415,4600000.0
2008-12-15 23:31:00,0.55377,0.554,0.55366,0.55385,20800000.0
2008-12-15 23:32:00,0.5542,0.55425,0.5539,0.554,4600000.0
2008-12-15 23:33:00,0.554,0.554,0.554,0.554,2400000.0
2008-12-15 23:34:00,0.55415,0.5543,0.55415,0.5542,3400000.0
2008-12-15 23:35:00,0.5543,0.5543,0.5542,0.5542,3600000.0
2008-12-15 23:36:00,0.55368,0.55372,0.55357,0.55357,8200000.0
2008-12-15 23:37:00,0.5537,0.55389,0.55361,0.55386,23600000.0
2008-12-15 23:38:00,0.55405,0.55435,0.55405,0.55435,16000000.0
2008-12-15 23:39:00,0.5544,0.5544,0.55435,0.55435,2200000.0
2008-12-15 23:40:00,0.55391,0.55465,0.55391,0.55447,30400000.0
2008-12-15 23:41:00,0.55408,0.55414,0.5539,0.55392,16800000.0
2008-12-15 23:42:00,0.5542,0.5542,0.5542,0.5542,1200000.0
2008-12-15 23:43:00,0.55435,0.55435,0.55435,0.55435,4600000.0
2008-12-15 23:44:00,0.55435,0.55445,0.55435,0.55445,6000000.0
2008-12-15 23:45:00,0.55445,0.55445,0.55445,0.55445,1000000.0
2008-12-15 23:46:00,0.55428,0.55431,0.55423,0.55425,13600000.0
2008-12-15 23:47:00,0.55455,0.55475,0.55425,0.5544,37600000.0
2008-12-15 23:48:00,0.55421,0.55435,0.55361,0.55399,25000000.0
2008-12-15 23:49:00,0.5545,0.5545,0.5545,0.5545,2400000.0
2008-12-15 23:50:00,0.55424,0.55431,0.55418,0.55423,19000000.0
2008-12-15 23:51:00,0.55445,0.55465,0.55445,0.55445,5000000.0
2008-12-15 23:52:00,0.55465,0.55465,0.55445,0.55445,4000000.0
2008-12-15 23:53:00,0.55445,0.5545,0.55405,0.5543,23600000.0
2008-12-15 23:54:00,0.5543,0.5543,0.55425,0.55425,2400000.0
2008-12-15 23:55:00,0.55425,0.5543,0.5541,0.5541,14400000.0
2008-12-15 23:56:00,0.55415,0.5542,0.5541,0.5542,7000000.0
2008-12-15 23:57:00,0.5542,0.5542,0.5541,0.5541,3600000.0
2008-12-15 23:58:00,0.55405,0.55405,0.55405,0.55405,2000000.0
2008-12-15 23:59:00,0.55366,0.5539,0.55366,0.55376,27400000.0
2008-12-16 00:00:00,0.5539,0.5539,0.5539,0.5539,1400000.0
2008-12-16 00:01:00,0.554,0.554,0.5539,0.5539,47000000.0
2008-12-16 00:02:00,0.5539,0.554,0.5539,0.5539,61200000.0
2008-12-16 00:03:00,0.55405,0.55405,0.55395,0.55395,3000000.0
2008-12-16 00:04:00,0.55372,0.55384,0.55361,0.5538,24000000.0
2008-12-16 00:05:00,0.554,0.554,0.55395,0.55395,4000000.0
2008-12-16 00:06:00,0.554,0.554,0.55385,0.55385,6000000.0
2008-12-16 00:07:00,0.55352,0.55377,0.55337,0.55377,64000000.0
2008-12-16 00:08:00,0.5539,0.5539,0.55385,0.55385,3000000.0
2008-12-16 00:09:00,0.55385,0.55385,0.5538,0.5538,5000000.0
2008-12-16 00:10:00,0.5538,0.55385,0.5538,0.55385,6000000.0
2008-12-16 00:11:00,0.55345,0.55385,0.55345,0.55355,21400000.0
2008-12-16 00:12:00,0.55355,0.55355,0.5498,0.5534,41100000.0
2008-12-16 00:13:00,0.5534,0.55355,0.5534,0.55345,6000000.0
2008-12-16 00:14:00,0.55345,0.5536,0.55345,0.55345,16400000.0
2008-12-16 00:15:00,0.55345,0.55345,0.55345,0.55345,7400000.0
2008-12-16 00:16:00,0.55323,0.55342,0.55289,0.55314,26600000.0
2008-12-16 00:17:00,0.55345,0.55365,0.55345,0.55365,4800000.0
2008-12-16 00:18:00,0.5537,0.5544,0.5537,0.55375,58000000.0
2008-12-16 00:19:00,0.5541,0.5555,0.554,0.55445,72200000.0
2008-12-16 00:20:00,0.5547,0.5557,0.55405,0.5555,51400000.0
2008-12-16 00:21:00,0.55545,0.5555,0.5543,0.5544,50200000.0
2008-12-16 00:22:00,0.5544,0.5544,0.5544,0.5544,8000000.0
2008-12-16 00:23:00,0.5544,0.5544,0.5544,0.5544,16000000.0
2008-12-16 00:24:00,0.5544,0.5544,0.5544,0.5544,16000000.0
2008-12-16 00:25:00,0.5545,0.5545,0.5544,0.55445,11400000.0
2008-12-16 00:26:00,0.5544,0.55445,0.5544,0.55445,10400000.0
2008-12-16 00:27:00,0.5544,0.55465,0.5544,0.55465,21600000.0
2008-12-16 00:28:00,0.55455,0.55455,0.55435,0.55435,5800000.0
2008-12-16 00:29:00,0.55435,0.55445,0.55435,0.55435,14000000.0
2008-12-16 00:30:00,0.5544,0.55445,0.5544,0.5544,6800000.0
2008-12-16 00:31:00,0.55435,0.5544,0.5543,0.5543,8000000.0
2008-12-16 00:32:00,0.55415,0.55415,0.55415,0.55415,2000000.0
2008-12-16 00:33:00,0.55415,0.5543,0.55415,0.5543,3000000.0
2008-12-16 00:34:00,0.5543,0.5543,0.55415,0.5543,13400000.0
2008-12-16 00:35:00,0.55415,0.55415,0.55415,0.55415,5200000.0
2008-12-16 00:36:00,0.55415,0.5543,0.55415,0.55415,6200000.0
2008-12-16 00:37:00,0.55415,0.55435,0.55415,0.5543,9200000.0
2008-12-16 00:38:00,0.5543,0.5543,0.55415,0.55415,7800000.0
2008-12-16 00:39:00,0.55415,0.55435,0.55415,0.55425,5000000.0
2008-12-16 00:40:00,0.55435,0.55435,0.55425,0.55425,2000000.0
2008-12-16 00:41:00,0.55435,0.5544,0.55435,0.5544,2000000.0
2008-12-16 00:42:00,0.55435,0.5544,0.55435,0.5544,2000000.0
2008-12-16 00:43:00,0.55435,0.5544,0.55435,0.5544,2000000.0
2008-12-16 00:44:00,0.55435,0.5544,0.55435,0.5544,2000000.0
2008-12-16 00:45:00,0.55435,0.5544,0.55435,0.5544,2000000.0
2008-12-16 00:46:00,0.55435,0.5544,0.55435,0.5544,2000000.0
2008-12-16 00:47:00,0.55435,0.5544,0.55435,0.5544,2000000.0
2008-12-16 00:48:00,0.55435,0.5544,0.55435,0.5544,2000000.0
2008-12-16 00:49:00,0.55435,0.55445,0.55435,0.55445,4600000.0
2008-12-16 00:50:00,0.5543,0.5543,0.55425,0.5543,5600000.0
2008-12-16 00:51:00,0.55395,0.55395,0.55355,0.55355,6200000.0
2008-12-16 00:52:00,0.55355,0.55355,0.5535,0.5535,2000000.0
2008-12-16 00:53:00,0.55355,0.55355,0.55355,0.55355,1000000.0
2008-12-16 00:54:00,0.5535,0.5535,0.5535,0.5535,1000000.0
2008-12-16 00:55:00,0.55318,0.55356,0.55309,0.55347,9600000.0
2008-12-16 00:56:00,0.5535,0.5535,0.5535,0.5535,2000000.0
2008-12-16 00:57:00,0.55355,0.5536,0.5535,0.5536,7800000.0
2008-12-16 00:58:00,0.5535,0.5535,0.5535,0.5535,4400000.0
2008-12-16 00:59:00,0.5535,0.5535,0.5531,0.5534,8200000.0
2008-12-16 01:00:00,0.5535,0.5535,0.553,0.553,8200000.0
2008-12-16 01:01:00,0.55285,0.55335,0.55285,0.55335,6000000.0
2008-12-16 01:02:00,0.5535,0.5535,0.5535,0.5535,6000000.0
2008-12-16 01:03:00,0.5535,0.5535,0.5529,0.55325,10200000.0
2008-12-16 01:04:00,0.55325,0.55325,0.553,0.553,13800000.0
2008-12-16 01:05:00,0.55315,0.55315,0.553,0.553,13800000.0
2008-12-16 01:06:00,0.55315,0.55315,0.55315,0.55315,1000000.0
2008-12-16 01:07:00,0.553,0.55315,0.553,0.55315,2000000.0
2008-12-16 01:08:00,0.553,0.55315,0.553,0.55315,2000000.0
2008-12-16 01:09:00,0.553,0.5534,0.553,0.5534,5400000.0
2008-12-16 01:10:00,0.5535,0.5535,0.5535,0.5535,4200000.0
2008-12-16 01:11:00,0.5535,0.5535,0.5535,0.5535,1400000.0
2008-12-16 01:12:00,0.5535,0.5535,0.5531,0.5531,4200000.0
2008-12-16 01:13:00,0.55315,0.5533,0.55315,0.5533,4400000.0
2008-12-16 01:14:00,0.5533,0.5534,0.553,0.553,15400000.0
2008-12-16 01:15:00,0.5531,0.55335,0.5529,0.55325,10000000.0
2008-12-16 01:16:00,0.5531,0.55325,0.55295,0.553,12600000.0
2008-12-16 01:17:00,0.553,0.5533,0.55285,0.5531,11200000.0
2008-12-16 01:18:00,0.5531,0.55435,0.5531,0.55435,11600000.0
2008-12-16 01:19:00,0.55435,0.55435,0.5539,0.554,10200000.0
2008-12-16 01:20:00,0.554,0.5541,0.55375,0.554,19600000.0
2008-12-16 01:21:00,0.55445,0.5545,0.55445,0.5545,2000000.0
2008-12-16 01:22:00,0.55465,0.55465,0.5545,0.55465,3000000.0
2008-12-16 01:23:00,0.5545,0.5545,0.55395,0.554,11800000.0
2008-12-16 01:24:00,0.554,0.55405,0.554,0.554,9000000.0
2008-12-16 01:25:00,0.554,0.554,0.554,0.554,4000000.0
2008-12-16 01:26:00,0.554,0.55445,0.5539,0.554,31200000.0
2008-12-16 01:27:00,0.55415,0.55415,0.55415,0.55415,1000000.0
2008-12-16 01:28:00,0.55425,0.55425,0.55425,0.55425,3000000.0
2008-12-16 01:29:00,0.55425,0.55455,0.55425,0.5544,5800000.0
2008-12-16 01:30:00,0.55445,0.55455,0.55445,0.55455,4000000.0
2008-12-16 01:31:00,0.55455,0.55455,0.55455,0.55455,3600000.0
2008-12-16 01:32:00,0.55455,0.5546,0.55445,0.5545,12000000.0
2008-12-16 01:33:00,0.55445,0.5545,0.55435,0.55445,16800000.0
2008-12-16 01:34:00,0.5545,0.55455,0.5544,0.55445,7000000.0
2008-12-16 01:35:00,0.55445,0.5546,0.55445,0.5546,9200000.0
2008-12-16 01:36:00,0.55465,0.55465,0.55455,0.55465,3000000.0
2008-12-16 01:37:00,0.55455,0.55465,0.55455,0.55465,2800000.0
2008-12-16 01:38:00,0.55465,0.55465,0.55455,0.5546,11000000.0
2008-12-16 01:39:00,0.5545,0.55455,0.5545,0.55455,3400000.0
2008-12-16 01:40:00,0.5546,0.5546,0.5544,0.5544,22400000.0
2008-12-16 01:41:00,0.5545,0.5545,0.5545,0.5545,4600000.0
2008-12-16 01:42:00,0.5546,0.5546,0.5546,0.5546,1000000.0
2008-12-16 01:43:00,0.5545,0.5546,0.5545,0.5546,5400000.0
2008-12-16 01:44:00,0.5546,0.5547,0.5545,0.5547,6800000.0
2008-12-16 01:45:00,0.5545,0.5547,0.5545,0.5546,32600000.0
2008-12-16 01:46:00,0.5546,0.5546,0.5545,0.5545,18800000.0
2008-12-16 01:47:00,0.5545,0.5546,0.5545,0.5545,9600000.0
2008-12-16 01:48:00,0.55445,0.5545,0.5544,0.5545,16000000.0
2008-12-16 01:49:00,0.5545,0.5545,0.5545,0.5545,1600000.0
2008-12-16 01:50:00,0.55455,0.55458,0.55404,0.55439,41000000.0
2008-12-16 01:51:00,0.55435,0.55439,0.55383,0.55439,16200000.0
2008-12-16 01:52:00,0.55455,0.55455,0.55455,0.55455,1000000.0
2008-12-16 01:53:00,0.5545,0.5545,0.55445,0.5545,4000000.0
2008-12-16 01:54:00,0.55445,0.55445,0.5542,0.55435,11400000.0
2008-12-16 01:55:00,0.5542,0.5544,0.5542,0.55435,18000000.0
2008-12-16 01:56:00,0.55425,0.55435,0.55425,0.55435,2000000.0
2008-12-16 01:57:00,0.5544,0.55445,0.55425,0.5544,23000000.0
2008-12-16 01:58:00,0.55435,0.5544,0.5543,0.5543,7800000.0
2008-12-16 01:59:00,0.5543,0.5543,0.5543,0.5543,1000000.0
2008-12-16 02:00:00,0.5543,0.55435,0.55425,0.55435,15000000.0
2008-12-16 02:01:00,0.55435,0.55435,0.55435,0.55435,4200000.0
2008-12-16 02:02:00,0.55435,0.5544,0.55425,0.5544,8800000.0
2008-12-16 02:03:00,0.55425,0.5544,0.55425,0.5544,6800000.0
2008-12-16 02:04:00,0.55435,0.55435,0.5542,0.5542,3200000.0
2008-12-16 02:05:00,0.5541,0.55415,0.554,0.554,11800000.0
2008-12-16 02:06:00,0.55395,0.554,0.55315,0.5538,136800000.0
2008-12-16 02:07:00,0.55385,0.5539,0.55325,0.5539,97400000.0
2008-12-16 02:08:00,0.55375,0.554,0.5537,0.5539,34000000.0
2008-12-16 02:09:00,0.5539,0.554,0.55355,0.55355,31600000.0
2008-12-16 02:10:00,0.5536,0.5538,0.5535,0.5538,27600000.0
2008-12-16 02:11:00,0.5537,0.5538,0.5536,0.5538,69400000.0
2008-12-16 02:12:00,0.5539,0.55395,0.5536,0.5538,38600000.0
2008-12-16 02:13:00,0.55395,0.55395,0.55385,0.5539,12000000.0
2008-12-16 02:14:00,0.5539,0.5539,0.55375,0.5538,19400000.0
2008-12-16 02:15:00,0.55375,0.55385,0.5536,0.5536,34000000.0
2008-12-16 02:16:00,0.5536,0.55375,0.5536,0.5537,8600000.0
2008-12-16 02:17:00,0.5537,0.5537,0.5537,0.5537,2000000.0
2008-12-16 02:18:00,0.5539,0.55405,0.5539,0.55405,6200000.0
2008-12-16 02:19:00,0.55405,0.55405,0.5539,0.55405,5000000.0
2008-12-16 02:20:00,0.5539,0.5539,0.5539,0.5539,1600000.0
2008-12-16 02:21:00,0.55405,0.55405,0.55405,0.55405,1000000.0
2008-12-16 02:22:00,0.5539,0.55405,0.5539,0.55405,2600000.0
2008-12-16 02:23:00,0.554,0.554,0.55345,0.5536,12600000.0
2008-12-16 02:24:00,0.55365,0.5539,0.55365,0.5537,30200000.0
2008-12-16 02:25:00,0.55385,0.5539,0.55385,0.55385,5000000.0
2008-12-16 02:26:00,0.5538,0.5539,0.55375,0.5539,7000000.0
2008-12-16 02:27:00,0.55375,0.55385,0.55375,0.5538,5600000.0
2008-12-16 02:28:00,0.5538,0.55385,0.5538,0.5538,6400000.0
2008-12-16 02:29:00,0.55375,0.5538,0.55365,0.5538,28400000.0
2008-12-16 02:30:00,0.5538,0.55395,0.55365,0.55395,11600000.0
2008-12-16 02:31:00,0.55395,0.55395,0.55385,0.5539,4800000.0
2008-12-16 02:32:00,0.5539,0.5541,0.5539,0.55405,9000000.0
2008-12-16 02:33:00,0.55395,0.55395,0.55395,0.55395,1000000.0
2008-12-16 02:34:00,0.5538,0.5539,0.5538,0.5538,14000000.0
2008-12-16 02:35:00,0.5537,0.5537,0.5534,0.5534,20200000.0
2008-12-16 02:36:00,0.5535,0.5537,0.55325,0.55355,49200000.0
2008-12-16 02:37:00,0.55355,0.55385,0.55355,0.5536,19200000.0
2008-12-16 02:38:00,0.5538,0.5538,0.55345,0.55345,12600000.0
2008-12-16 02:39:00,0.55355,0.55355,0.55355,0.55355,2000000.0
2008-12-16 02:40:00,0.55345,0.55355,0.55345,0.55355,8800000.0
2008-12-16 02:41:00,0.55345,0.55355,0.55345,0.55355,2800000.0
2008-12-16 02:42:00,0.55345,0.5536,0.55345,0.5536,4800000.0
2008-12-16 02:43:00,0.55345,0.5536,0.55345,0.5536,3000000.0
2008-12-16 02:44:00,0.5535,0.5535,0.55345,0.55345,2200000.0
2008-12-16 02:45:00,0.5535,0.5536,0.55345,0.55345,3200000.0
2008-12-16 02:46:00,0.5536,0.5536,0.55345,0.55345,13200000.0
2008-12-16 02:47:00,0.55365,0.55365,0.55365,0.55365,1000000.0
2008-12-16 02:48:00,0.55375,0.55375,0.55365,0.5537,3000000.0
2008-12-16 02:49:00,0.55375,0.55375,0.55375,0.55375,1000000.0
2008-12-16 02:50:00,0.55365,0.55365,0.55365,0.55365,2600000.0
2008-12-16 02:51:00,0.55359,0.55359,0.55328,0.55328,31400000.0
2008-12-16 02:52:00,0.55365,0.5538,0.55365,0.55365,19000000.0
2008-12-16 02:53:00,0.55375,0.55395,0.55375,0.55395,7800000.0
2008-12-16 02:54:00,0.5538,0.55395,0.55375,0.55395,5600000.0
2008-12-16 02:55:00,0.55395,0.554,0.55395,0.554,3400000.0
2008-12-16 02:56:00,0.55405,0.55405,0.55395,0.55405,7800000.0
2008-12-16 02:57:00,0.55395,0.5541,0.55395,0.5541,12600000.0
2008-12-16 02:58:00,0.55381,0.55388,0.55356,0.55368,64600000.0
2008-12-16 02:59:00,0.55405,0.5543,0.55395,0.5541,27200000.0
2008-12-16 03:00:00,0.5541,0.55425,0.5541,0.55425,17800000.0
2008-12-16 03:01:00,0.55455,0.55455,0.5545,0.5545,2000000.0
2008-12-16 03:02:00,0.5546,0.5546,0.5546,0.5546,3200000.0
2008-12-16 03:03:00,0.55455,0.5551,0.55455,0.5551,38600000.0
2008-12-16 03:04:00,0.5551,0.5552,0.555,0.5552,10200000.0
2008-12-16 03:05:00,0.5553,0.5555,0.5552,0.5553,36400000.0
2008-12-16 03:06:00,0.55525,0.5553,0.55495,0.55495,77000000.0
2008-12-16 03:07:00,0.55505,0.5551,0.5547,0.5548,30800000.0
2008-12-16 03:08:00,0.5548,0.5549,0.55455,0.5549,15200000.0
2008-12-16 03:09:00,0.55466,0.55505,0.55453,0.55477,61600000.0
2008-12-16 03:10:00,0.555,0.555,0.55455,0.55455,12000000.0
2008-12-16 03:11:00,0.55475,0.5553,0.5544,0.5553,71000000.0
2008-12-16 03:12:00,0.5553,0.5553,0.55465,0.55525,32400000.0
2008-12-16 03:13:00,0.55525,0.55545,0.55525,0.55525,6200000.0
2008-12-16 03:14:00,0.55525,0.55535,0.55525,0.55535,4800000.0
2008-12-16 03:15:00,0.55525,0.55525,0.55525,0.55525,2000000.0
2008-12-16 03:16:00,0.55525,0.55525,0.55485,0.55495,22600000.0
2008-12-16 03:17:00,0.55495,0.55505,0.55495,0.55495,10600000.0
2008-12-16 03:18:00,0.55495,0.55505,0.55495,0.55505,8200000.0
2008-12-16 03:19:00,0.5551,0.5551,0.5551,0.5551,1000000.0
2008-12-16 03:20:00,0.55525,0.55525,0.55525,0.55525,2000000.0
2008-12-16 03:21:00,0.5551,0.55515,0.5551,0.55515,6200000.0
2008-12-16 03:22:00,0.55525,0.55535,0.5552,0.5552,4800000.0
2008-12-16 03:23:00,0.55535,0.55535,0.55535,0.55535,2000000.0
2008-12-16 03:24:00,0.5553,0.5553,0.5552,0.5552,4800000.0
2008-12-16 03:25:00,0.5554,0.5559,0.5554,0.5559,16800000.0
2008-12-16 03:26:00,0.55595,0.5561,0.5559,0.5561,22400000.0
2008-12-16 03:27:00,0.5561,0.5561,0.5561,0.5561,1000000.0
2008-12-16 03:28:00,0.5561,0.5561,0.5554,0.5555,16800000.0
2008-12-16 03:29:00,0.5556,0.5557,0.55545,0.5557,11000000.0
2008-12-16 03:30:00,0.5557,0.5557,0.55555,0.55565,11600000.0
2008-12-16 03:31:00,0.55555,0.55555,0.55555,0.55555,2000000.0
2008-12-16 03:32:00,0.5556,0.5556,0.5556,0.5556,8000000.0
2008-12-16 03:33:00,0.55555,0.5556,0.55555,0.5556,3400000.0
2008-12-16 03:34:00,0.55555,0.55565,0.55555,0.55565,6000000.0
2008-12-16 03:35:00,0.55555,0.55595,0.55555,0.55595,11000000.0
2008-12-16 03:36:00,0.5556,0.55625,0.5556,0.55625,24800000.0
2008-12-16 03:37:00,0.55625,0.55625,0.5557,0.55625,46600000.0
2008-12-16 03:38:00,0.55565,0.55635,0.5556,0.55605,34600000.0
2008-12-16 03:39:00,0.55625,0.55625,0.55595,0.55595,2800000.0
2008-12-16 03:40:00,0.55615,0.55625,0.55605,0.55605,15800000.0
2008-12-16 03:41:00,0.55615,0.55615,0.5559,0.5559,9800000.0
2008-12-16 03:42:00,0.5557,0.5557,0.5557,0.5557,3200000.0
2008-12-16 03:43:00,0.5557,0.5557,0.5555,0.5555,14200000.0
2008-12-16 03:44:00,0.55555,0.5556,0.55555,0.55555,5000000.0
2008-12-16 03:45:00,0.55565,0.55565,0.55555,0.5556,11600000.0
2008-12-16 03:46:00,0.55555,0.55575,0.55535,0.55575,25400000.0
2008-12-16 03:47:00,0.55575,0.55625,0.55575,0.55595,14800000.0
2008-12-16 03:48:00,0.55595,0.55615,0.55595,0.55615,2800000.0
2008-12-16 03:49:00,0.55625,0.5565,0.5558,0.5565,20800000.0
2008-12-16 03:50:00,0.55665,0.557,0.55665,0.5567,16400000.0
2008-12-16 03:51:00,0.5568,0.5568,0.55625,0.55625,25000000.0
2008-12-16 03:52:00,0.5561,0.5563,0.5559,0.5562,86400000.0
2008-12-16 03:53:00,0.55625,0.5565,0.5562,0.5565,18400000.0
2008-12-16 03:54:00,0.5566,0.5566,0.55595,0.5561,43000000.0
2008-12-16 03:55:00,0.55605,0.55625,0.556,0.556,24000000.0
2008-12-16 03:56:00,0.556,0.5561,0.556,0.556,12200000.0
2008-12-16 03:57:00,0.556,0.5562,0.556,0.5561,13800000.0
2008-12-16 03:58:00,0.5561,0.5562,0.5561,0.5562,2800000.0
2008-12-16 03:59:00,0.5561,0.5561,0.5561,0.5561,1800000.0
2008-12-16 04:00:00,0.55615,0.55615,0.55615,0.55615,1000000.0
2008-12-16 04:01:00,0.55605,0.55605,0.55605,0.55605,1000000.0
2008-12-16 04:02:00,0.55595,0.55605,0.5558,0.5558,12400000.0
2008-12-16 04:03:00,0.5558,0.556,0.5558,0.5559,6400000.0
2008-12-16 04:04:00,0.5559,0.5559,0.5558,0.5558,11600000.0
2008-12-16 04:05:00,0.5558,0.5558,0.5555,0.5558,36200000.0
2008-12-16 04:06:00,0.5558,0.5559,0.5558,0.5558,11600000.0
2008-12-16 04:07:00,0.5558,0.5559,0.55555,0.5557,29600000.0
2008-12-16 04:08:00,0.5558,0.5558,0.5558,0.5558,6800000.0
2008-12-16 04:09:00,0.5557,0.5558,0.5555,0.5555,17400000.0
2008-12-16 04:10:00,0.5557,0.5558,0.5555,0.5558,22400000.0
2008-12-16 04:11:00,0.5558,0.556,0.5558,0.556,5000000.0
2008-12-16 04:12:00,0.556,0.55635,0.55585,0.5563,9000000.0
2008-12-16 04:13:00,0.5563,0.5564,0.5561,0.5564,13600000.0
2008-12-16 04:14:00,0.5565,0.5565,0.55585,0.556,36200000.0
2008-12-16 04:15:00,0.556,0.556,0.5558,0.55595,11200000.0
2008-12-16 04:16:00,0.5558,0.55595,0.5558,0.55595,5800000.0
2008-12-16 04:17:00,0.5558,0.556,0.5558,0.556,7800000.0
2008-12-16 04:18:00,0.55595,0.55615,0.55595,0.556,16400000.0
2008-12-16 04:19:00,0.55595,0.55645,0.5558,0.556,29800000.0
2008-12-16 04:20:00,0.55595,0.55645,0.55595,0.55615,20800000.0
2008-12-16 04:21:00,0.5562,0.5562,0.55615,0.55615,2800000.0
2008-12-16 04:22:00,0.55615,0.55625,0.55615,0.55615,8000000.0
2008-12-16 04:23:00,0.55578,0.55598,0.55578,0.55595,17600000.0
2008-12-16 04:24:00,0.5562,0.55645,0.5562,0.55645,4600000.0
2008-12-16 04:25:00,0.55635,0.55635,0.55595,0.55615,21000000.0
2008-12-16 04:26:00,0.55605,0.55605,0.55595,0.55605,7200000.0
2008-12-16 04:27:00,0.55595,0.55605,0.55595,0.55605,5800000.0
2008-12-16 04:28:00,0.55595,0.55595,0.5559,0.5559,4800000.0
2008-12-16 04:29:00,0.5559,0.5561,0.55575,0.5561,12000000.0
2008-12-16 04:30:00,0.55595,0.55615,0.55595,0.55615,13200000.0
2008-12-16 04:31:00,0.5562,0.5562,0.556,0.556,7600000.0
2008-12-16 04:32:00,0.55605,0.5561,0.5559,0.556,18400000.0
2008-12-16 04:33:00,0.556,0.556,0.556,0.556,5600000.0
2008-12-16 04:34:00,0.55535,0.55585,0.55531,0.55562,69600000.0
2008-12-16 04:35:00,0.55568,0.55585,0.55547,0.55585,30800000.0
2008-12-16 04:36:00,0.55605,0.5562,0.55595,0.556,28600000.0
2008-12-16 04:37:00,0.556,0.556,0.556,0.556,1400000.0
2008-12-16 04:38:00,0.55563,0.55577,0.55545,0.55545,17400000.0
2008-12-16 04:39:00,0.55535,0.55552,0.55529,0.5555,36400000.0
2008-12-16 04:40:00,0.556,0.556,0.556,0.556,1400000.0
2008-12-16 04:41:00,0.55585,0.556,0.55585,0.556,7800000.0
2008-12-16 04:42:00,0.556,0.556,0.556,0.556,4200000.0
2008-12-16 04:43:00,0.556,0.5561,0.55575,0.5558,54600000.0
2008-12-16 04:44:00,0.5558,0.5558,0.55575,0.5558,6800000.0
2008-12-16 04:45:00,0.55575,0.5558,0.55575,0.5558,3600000.0
2008-12-16 04:46:00,0.5558,0.5558,0.5558,0.5558,1800000.0
2008-12-16 04:47:00,0.5559,0.5559,0.5559,0.5559,6400000.0
2008-12-16 04:48:00,0.5561,0.55645,0.5561,0.5563,7000000.0
2008-12-16 04:49:00,0.5562,0.5563,0.55605,0.55605,6400000.0
2008-12-16 04:50:00,0.55605,0.55605,0.55595,0.55595,14400000.0
2008-12-16 04:51:00,0.55595,0.55615,0.55595,0.55595,15200000.0
2008-12-16 04:52:00,0.55595,0.55625,0.55595,0.55625,12400000.0
2008-12-16 04:53:00,0.5562,0.5563,0.5562,0.5562,13000000.0
2008-12-16 04:54:00,0.5562,0.5562,0.55615,0.55615,10600000.0
2008-12-16 04:55:00,0.5562,0.55625,0.5561,0.55625,5200000.0
2008-12-16 04:56:00,0.5562,0.5562,0.5562,0.5562,12400000.0
2008-12-16 04:57:00,0.5562,0.5562,0.556,0.55605,10600000.0
2008-12-16 04:58:00,0.556,0.556,0.556,0.556,6200000.0
2008-12-16 04:59:00,0.55595,0.5561,0.55595,0.5561,9000000.0
2008-12-16 05:00:00,0.5562,0.5564,0.5562,0.5563,10600000.0
2008-12-16 05:01:00,0.55635,0.55635,0.55615,0.55635,23800000.0
2008-12-16 05:02:00,0.55635,0.5564,0.55625,0.5564,20000000.0
2008-12-16 05:03:00,0.5564,0.55655,0.55635,0.55655,33800000.0
2008-12-16 05:04:00,0.55655,0.55675,0.5564,0.55675,15600000.0
2008-12-16 05:05:00,0.55675,0.55725,0.5567,0.55715,123400001.0
2008-12-16 05:06:00,0.55725,0.5576,0.55715,0.5575,74400000.0
2008-12-16 05:07:00,0.55715,0.5575,0.55715,0.55725,17800000.0
2008-12-16 05:08:00,0.55725,0.55735,0.55725,0.55735,15200000.0
2008-12-16 05:09:00,0.5573,0.5574,0.5572,0.5572,56400000.0
2008-12-16 05:10:00,0.5572,0.55725,0.5572,0.55725,37800000.0
2008-12-16 05:11:00,0.5572,0.5572,0.5572,0.5572,7200000.0
2008-12-16 05:12:00,0.5572,0.5572,0.55695,0.55705,26400000.0
2008-12-16 05:13:00,0.557,0.55705,0.5569,0.55705,11200000.0
2008-12-16 05:14:00,0.55705,0.55705,0.55705,0.55705,6800000.0
2008-12-16 05:15:00,0.55705,0.55725,0.55705,0.55725,16800000.0
2008-12-16 05:16:00,0.55725,0.55755,0.55725,0.55755,11800000.0
2008-12-16 05:17:00,0.55755,0.55755,0.55755,0.55755,6000000.0
2008-12-16 05:18:00,0.55755,0.5577,0.55755,0.5577,8000000.0
2008-12-16 05:19:00,0.5577,0.558,0.5577,0.5578,26800000.0
2008-12-16 05:20:00,0.5579,0.55825,0.5578,0.55825,21000000.0
2008-12-16 05:21:00,0.55815,0.55835,0.5579,0.55815,41400000.0
2008-12-16 05:22:00,0.5581,0.55825,0.55805,0.55815,28000000.0
2008-12-16 05:23:00,0.55815,0.5582,0.55815,0.5582,14200000.0
2008-12-16 05:24:00,0.5582,0.5583,0.5582,0.55825,14200000.0
2008-12-16 05:25:00,0.5582,0.55865,0.5582,0.55845,67800000.0
2008-12-16 05:26:00,0.5583,0.55855,0.5583,0.55845,14800000.0
2008-12-16 05:27:00,0.55855,0.55855,0.5584,0.5584,7000000.0
2008-12-16 05:28:00,0.5584,0.55845,0.55825,0.55825,12000000.0
2008-12-16 05:29:00,0.5582,0.5582,0.5582,0.5582,10000000.0
2008-12-16 05:30:00,0.5582,0.55825,0.55795,0.55825,22800000.0
2008-12-16 05:31:00,0.55825,0.55855,0.55825,0.55855,15600000.0
2008-12-16 05:32:00,0.55855,0.55875,0.5583,0.5585,39200000.0
2008-12-16 05:33:00,0.55855,0.55855,0.5579,0.5579,32400000.0
2008-12-16 05:34:00,0.5579,0.5581,0.55785,0.55785,11000000.0
2008-12-16 05:35:00,0.5575,0.5578,0.55735,0.55735,13600000.0
2008-12-16 05:36:00,0.5573,0.5574,0.5573,0.5574,7400000.0
2008-12-16 05:37:00,0.5575,0.5575,0.5575,0.5575,2800000.0
2008-12-16 05:38:00,0.5576,0.55805,0.55755,0.55755,43800000.0
2008-12-16 05:39:00,0.55775,0.55845,0.5575,0.55835,37600000.0
2008-12-16 05:40:00,0.55835,0.55835,0.55815,0.55815,16800000.0
2008-12-16 05:41:00,0.55825,0.55845,0.55815,0.55845,12200000.0
2008-12-16 05:42:00,0.55845,0.55875,0.55845,0.55875,11000000.0
2008-12-16 05:43:00,0.55875,0.5588,0.55865,0.55865,11000000.0
2008-12-16 05:44:00,0.5586,0.5587,0.5584,0.5584,20600000.0
2008-12-16 05:45:00,0.5584,0.5584,0.5581,0.5581,7000000.0
2008-12-16 05:46:00,0.5582,0.5582,0.55755,0.55765,27000000.0
2008-12-16 05:47:00,0.55765,0.55775,0.55765,0.55765,10800000.0
2008-12-16 05:48:00,0.55745,0.5577,0.55735,0.55735,16600000.0
2008-12-16 05:49:00,0.55755,0.55765,0.55755,0.55765,2000000.0
2008-12-16 05:50:00,0.55765,0.5582,0.55765,0.5582,24600000.0
2008-12-16 05:51:00,0.55815,0.55815,0.55795,0.55815,13600000.0
2008-12-16 05:52:00,0.5582,0.5582,0.55785,0.55795,8800000.0
2008-12-16 05:53:00,0.55805,0.55805,0.55785,0.55785,11000000.0
2008-12-16 05:54:00,0.55785,0.5579,0.55775,0.55785,10000000.0
2008-12-16 05:55:00,0.55785,0.55785,0.55785,0.55785,1000000.0
2008-12-16 05:56:00,0.55805,0.55835,0.55805,0.55825,14400000.0
2008-12-16 05:57:00,0.55825,0.55855,0.5582,0.55845,20200000.0
2008-12-16 05:58:00,0.55845,0.55855,0.55825,0.55855,35200000.0
2008-12-16 05:59:00,0.55825,0.55845,0.55825,0.55845,5000000.0
2008-12-16 06:00:00,0.5584,0.5585,0.5583,0.5584,11000000.0
2008-12-16 06:01:00,0.5584,0.5585,0.5583,0.5585,10600000.0
2008-12-16 06:02:00,0.5585,0.5587,0.5585,0.5587,16000000.0
2008-12-16 06:03:00,0.5587,0.5587,0.5586,0.5587,4000000.0
2008-12-16 06:04:00,0.5586,0.5586,0.5585,0.5586,5200000.0
2008-12-16 06:05:00,0.5585,0.5586,0.55845,0.5586,6600000.0
2008-12-16 06:06:00,0.5586,0.5586,0.5583,0.5583,19800000.0
2008-12-16 06:07:00,0.5584,0.5585,0.5584,0.5585,12400000.0
2008-12-16 06:08:00,0.5586,0.5587,0.5585,0.5585,8200000.0
2008-12-16 06:09:00,0.5585,0.5587,0.5585,0.5587,11000000.0
2008-12-16 06:10:00,0.5587,0.5588,0.55865,0.5587,7000000.0
2008-12-16 06:11:00,0.5587,0.55915,0.5587,0.559,18000000.0
2008-12-16 06:12:00,0.559,0.55905,0.559,0.55905,6000000.0
2008-12-16 06:13:00,0.55822,0.55913,0.55802,0.55855,116800000.0
2008-12-16 06:14:00,0.55905,0.5592,0.55875,0.55895,28400000.0
2008-12-16 06:15:00,0.55895,0.55895,0.55885,0.55885,7200000.0
2008-12-16 06:16:00,0.55885,0.5592,0.55885,0.5592,8000000.0
2008-12-16 06:17:00,0.5592,0.5592,0.5592,0.5592,1000000.0
2008-12-16 06:18:00,0.5592,0.5592,0.55915,0.55915,2800000.0
2008-12-16 06:19:00,0.55925,0.55925,0.55885,0.55895,7600000.0
2008-12-16 06:20:00,0.55895,0.55895,0.55895,0.55895,1800000.0
2008-12-16 06:21:00,0.55915,0.55915,0.55895,0.55895,17200000.0
2008-12-16 06:22:00,0.55895,0.5591,0.55895,0.5591,19000000.0
2008-12-16 06:23:00,0.55925,0.55925,0.55915,0.55915,9800000.0
2008-12-16 06:24:00,0.55905,0.5591,0.55895,0.55895,12000000.0
2008-12-16 06:25:00,0.55885,0.55905,0.55885,0.55905,17200000.0
2008-12-16 06:26:00,0.55915,0.55915,0.55915,0.55915,2800000.0
2008-12-16 06:27:00,0.55915,0.55945,0.55915,0.55925,10200000.0
2008-12-16 06:28:00,0.55915,0.5592,0.55895,0.55895,10800000.0
2008-12-16 06:29:00,0.55885,0.55885,0.55865,0.55885,22600000.0
2008-12-16 06:30:00,0.55885,0.55885,0.55885,0.55885,7400000.0
2008-12-16 06:31:00,0.55885,0.55885,0.55875,0.5588,24600000.0
2008-12-16 06:32:00,0.5588,0.55885,0.55875,0.5588,10200000.0
2008-12-16 06:33:00,0.55875,0.5588,0.55845,0.55845,16000000.0
2008-12-16 06:34:00,0.5581,0.55815,0.5574,0.55815,72200000.0
2008-12-16 06:35:00,0.55815,0.55835,0.55815,0.55835,7000000.0
2008-12-16 06:36:00,0.55845,0.5588,0.55845,0.5588,10000000.0
2008-12-16 06:37:00,0.5588,0.5589,0.55875,0.55875,20400000.0
2008-12-16 06:38:00,0.55875,0.5589,0.55875,0.5589,13000000.0
2008-12-16 06:39:00,0.55875,0.5588,0.55875,0.5588,11200000.0
2008-12-16 06:40:00,0.55895,0.5591,0.5587,0.55875,23800000.0
2008-12-16 06:41:00,0.55875,0.55905,0.55875,0.55905,13600000.0
2008-12-16 06:42:00,0.559,0.559,0.5584,0.5587,66800000.0
2008-12-16 06:43:00,0.5586,0.55865,0.55855,0.5586,7600000.0
2008-12-16 06:44:00,0.55865,0.5589,0.55855,0.5586,31400000.0
2008-12-16 06:45:00,0.5585,0.5586,0.55835,0.5584,16800000.0
2008-12-16 06:46:00,0.5584,0.5584,0.55805,0.55815,17800000.0
2008-12-16 06:47:00,0.55815,0.55815,0.5577,0.55775,24400000.0
2008-12-16 06:48:00,0.55775,0.55815,0.55775,0.55795,43000000.0
2008-12-16 06:49:00,0.55795,0.5581,0.55795,0.5581,4600000.0
2008-12-16 06:50:00,0.558,0.558,0.558,0.558,5000000.0
2008-12-16 06:51:00,0.558,0.55815,0.5579,0.5579,14400000.0
2008-12-16 06:52:00,0.55815,0.55895,0.55785,0.55895,87800000.0
2008-12-16 06:53:00,0.55875,0.55905,0.5587,0.55895,56200000.0
2008-12-16 06:54:00,0.559,0.55905,0.55895,0.559,9400000.0
2008-12-16 06:55:00,0.559,0.559,0.5589,0.55895,7800000.0
2008-12-16 06:56:00,0.55895,0.55915,0.55895,0.55895,9000000.0
2008-12-16 06:57:00,0.559,0.559,0.5589,0.5589,4600000.0
2008-12-16 06:58:00,0.5588,0.5588,0.5587,0.5587,12000000.0
2008-12-16 06:59:00,0.55875,0.55885,0.55865,0.5588,17400000.0
2008-12-16 07:00:00,0.55875,0.55895,0.55875,0.55895,4800000.0
2008-12-16 07:01:00,0.55885,0.55895,0.55885,0.55885,6600000.0
2008-12-16 07:02:00,0.55895,0.55895,0.55885,0.55895,8600000.0
2008-12-16 07:03:00,0.55895,0.55915,0.55885,0.55915,7400000.0
2008-12-16 07:04:00,0.5585,0.5587,0.55849,0.55852,18800000.0
2008-12-16 07:05:00,0.55915,0.55915,0.55915,0.55915,3000000.0
2008-12-16 07:06:00,0.55895,0.55905,0.55895,0.55905,6600000.0
2008-12-16 07:07:00,0.55895,0.55895,0.55875,0.55875,8000000.0
2008-12-16 07:08:00,0.55875,0.55875,0.55875,0.55875,1800000.0
2008-12-16 07:09:00,0.55895,0.55895,0.55875,0.55875,5400000.0
2008-12-16 07:10:00,0.55858,0.55858,0.55824,0.55833,40600000.0
2008-12-16 07:11:00,0.55875,0.5591,0.55875,0.5591,7000000.0
2008-12-16 07:12:00,0.5589,0.5589,0.5588,0.5588,3400000.0
2008-12-16 07:13:00,0.5588,0.5588,0.5588,0.5588,4600000.0
2008-12-16 07:14:00,0.5588,0.5588,0.5588,0.5588,2000000.0
2008-12-16 07:15:00,0.5588,0.5588,0.5588,0.5588,7200000.0
2008-12-16 07:16:00,0.5588,0.559,0.5588,0.5588,21400000.0
2008-12-16 07:17:00,0.5584,0.55873,0.55834,0.5586,32000000.0
2008-12-16 07:18:00,0.5588,0.559,0.5588,0.5588,9400000.0
2008-12-16 07:19:00,0.5588,0.5588,0.5588,0.5588,8200000.0
2008-12-16 07:20:00,0.5587,0.5587,0.55855,0.55855,2800000.0
2008-12-16 07:21:00,0.5585,0.5585,0.5585,0.5585,6200000.0
2008-12-16 07:22:00,0.55801,0.55848,0.55801,0.55841,10400000.0
2008-12-16 07:23:00,0.5586,0.5588,0.55855,0.5587,19000000.0
2008-12-16 07:24:00,0.5587,0.5589,0.5587,0.55875,16000000.0
2008-12-16 07:25:00,0.5587,0.55885,0.5587,0.55885,5200000.0
2008-12-16 07:26:00,0.55885,0.55885,0.55875,0.55875,5800000.0
2008-12-16 07:27:00,0.55895,0.55915,0.55895,0.55915,8000000.0
2008-12-16 07:28:00,0.55905,0.55905,0.55905,0.55905,3000000.0
2008-12-16 07:29:00,0.55905,0.55915,0.55905,0.55915,8000000.0
2008-12-16 07:30:00,0.55935,0.55935,0.55905,0.55905,5000000.0
2008-12-16 07:31:00,0.55915,0.55925,0.55915,0.55925,3000000.0
2008-12-16 07:32:00,0.55901,0.55927,0.55894,0.55927,33000000.0
2008-12-16 07:33:00,0.5593,0.5594,0.5593,0.5594,14000000.0
2008-12-16 07:34:00,0.5594,0.5594,0.5594,0.5594,2000000.0
2008-12-16 07:35:00,0.55913,0.55913,0.55877,0.55913,37200000.0
2008-12-16 07:36:00,0.5594,0.5595,0.5594,0.5595,3000000.0
2008-12-16 07:37:00,0.55935,0.5594,0.5591,0.55915,8000000.0
2008-12-16 07:38:00,0.55925,0.55925,0.55915,0.55915,4000000.0
2008-12-16 07:39:00,0.55885,0.55905,0.55885,0.55905,6000000.0
2008-12-16 07:40:00,0.55905,0.55925,0.55905,0.55915,13000000.0
2008-12-16 07:41:00,0.55915,0.55935,0.55915,0.55925,8000000.0
2008-12-16 07:42:00,0.55925,0.55925,0.55925,0.55925,7000000.0
2008-12-16 07:43:00,0.55885,0.559,0.55875,0.559,8800000.0
2008-12-16 07:44:00,0.559,0.559,0.55885,0.55885,9000000.0
2008-12-16 07:45:00,0.55885,0.55885,0.55855,0.55855,8000000.0
2008-12-16 07:46:00,0.5581,0.55855,0.5581,0.55835,41600000.0
2008-12-16 07:47:00,0.55845,0.55845,0.55835,0.55835,8000000.0
2008-12-16 07:48:00,0.5584,0.5584,0.55835,0.55835,3000000.0
2008-12-16 07:49:00,0.55835,0.55855,0.5583,0.55855,11800000.0
2008-12-16 07:50:00,0.55855,0.55855,0.558,0.558,17600000.0
2008-12-16 07:51:00,0.5579,0.558,0.5578,0.558,11400000.0
2008-12-16 07:52:00,0.55805,0.55805,0.55805,0.55805,1000000.0
2008-12-16 07:53:00,0.55805,0.5582,0.55805,0.5582,3000000.0
2008-12-16 07:54:00,0.55805,0.55805,0.5578,0.5578,15400000.0
2008-12-16 07:55:00,0.5578,0.5579,0.5578,0.5579,4000000.0
2008-12-16 07:56:00,0.55785,0.5579,0.55785,0.5579,4200000.0
2008-12-16 07:57:00,0.5579,0.5579,0.5579,0.5579,4000000.0
2008-12-16 07:58:00,0.5579,0.5579,0.5579,0.5579,6600000.0
2008-12-16 07:59:00,0.5579,0.5579,0.5579,0.5579,4800000.0
2008-12-16 08:00:00,0.55759,0.55813,0.55752,0.55765,33600000.0
2008-12-16 08:01:00,0.5579,0.5579,0.5579,0.5579,18000000.0
2008-12-16 08:02:00,0.5579,0.5579,0.5579,0.5579,4800000.0
2008-12-16 08:03:00,0.5579,0.5579,0.5579,0.5579,4800000.0
2008-12-16 08:04:00,0.5579,0.5579,0.5579,0.5579,9600000.0
2008-12-16 08:05:00,0.5577,0.5578,0.5577,0.5577,21800000.0
2008-12-16 08:06:00,0.5577,0.5577,0.5577,0.5577,7000000.0
2008-12-16 08:07:00,0.5578,0.5578,0.5578,0.5578,2000000.0
2008-12-16 08:08:00,0.5578,0.5578,0.5575,0.5575,32200000.0
2008-12-16 08:09:00,0.5575,0.5575,0.5575,0.5575,187200000.0
2008-12-16 08:10:00,0.5575,0.5576,0.5571,0.5575,88800000.0
2008-12-16 08:11:00,0.5574,0.5579,0.55715,0.5573,80200001.0
2008-12-16 08:12:00,0.55735,0.55735,0.5573,0.5573,49200000.0
2008-12-16 08:13:00,0.5573,0.5573,0.5573,0.5573,41600000.0
2008-12-16 08:14:00,0.5574,0.5574,0.5573,0.5573,34400000.0
2008-12-16 08:15:00,0.5573,0.5575,0.5573,0.5575,18000000.0
2008-12-16 08:16:00,0.5576,0.5576,0.55725,0.55725,10400000.0
2008-12-16 08:17:00,0.55725,0.55725,0.5572,0.5572,12200000.0
2008-12-16 08:18:00,0.5572,0.55725,0.557,0.557,38600000.0
2008-12-16 08:19:00,0.557,0.5572,0.557,0.5571,24600000.0
2008-12-16 08:20:00,0.55705,0.55745,0.557,0.5572,34200000.0
2008-12-16 08:21:00,0.5572,0.5575,0.5572,0.5572,12200000.0
2008-12-16 08:22:00,0.55705,0.5573,0.5569,0.5569,67200000.0
2008-12-16 08:23:00,0.5569,0.5569,0.5569,0.5569,8000000.0
2008-12-16 08:24:00,0.5569,0.5571,0.5569,0.5571,14000000.0
2008-12-16 08:25:00,0.55705,0.55725,0.5569,0.55695,44000000.0
2008-12-16 08:26:00,0.55695,0.5576,0.55695,0.5574,36200000.0
2008-12-16 08:27:00,0.55755,0.55755,0.55735,0.5575,32200000.0
2008-12-16 08:28:00,0.5576,0.5576,0.5574,0.5574,5200000.0
2008-12-16 08:29:00,0.5576,0.5577,0.55735,0.55735,9800000.0
2008-12-16 08:30:00,0.5573,0.5573,0.5565,0.55655,91200000.0
2008-12-16 08:31:00,0.5565,0.55685,0.5558,0.55605,138400000.0
2008-12-16 08:32:00,0.5562,0.55695,0.5562,0.5569,35600000.0
2008-12-16 08:33:00,0.5566,0.55705,0.5566,0.5568,36800000.0
2008-12-16 08:34:00,0.55685,0.55685,0.55685,0.55685,1600000.0
2008-12-16 08:35:00,0.5566,0.55665,0.55635,0.55665,16600000.0
2008-12-16 08:36:00,0.5568,0.55685,0.5568,0.55685,5000000.0
2008-12-16 08:37:00,0.55695,0.5576,0.55685,0.55745,13600000.0
2008-12-16 08:38:00,0.55745,0.55765,0.55745,0.55765,2800000.0
2008-12-16 08:39:00,0.55735,0.55748,0.55686,0.55713,72400003.0
2008-12-16 08:40:00,0.5576,0.5576,0.5576,0.5576,3000000.0
2008-12-16 08:41:00,0.5574,0.5574,0.55725,0.55725,7000000.0
2008-12-16 08:42:00,0.5571,0.5571,0.5571,0.5571,1400000.0
2008-12-16 08:43:00,0.5566,0.55682,0.55653,0.5566,22000000.0
2008-12-16 08:44:00,0.55695,0.557,0.55695,0.557,4400000.0
2008-12-16 08:45:00,0.557,0.557,0.557,0.557,1400000.0
2008-12-16 08:46:00,0.557,0.557,0.55695,0.55695,5800000.0
2008-12-16 08:47:00,0.5571,0.5571,0.5571,0.5571,7000000.0
2008-12-16 08:48:00,0.5571,0.5571,0.5571,0.5571,1400000.0
2008-12-16 08:49:00,0.5571,0.5571,0.55705,0.55705,7400000.0
2008-12-16 08:50:00,0.55695,0.55705,0.55695,0.55705,7800000.0
2008-12-16 08:51:00,0.55725,0.55735,0.55695,0.55725,23600000.0
2008-12-16 08:52:00,0.5572,0.55725,0.5572,0.55725,4400000.0
2008-12-16 08:53:00,0.55715,0.55715,0.55695,0.55695,12400000.0
2008-12-16 08:54:00,0.55685,0.5569,0.55685,0.5569,12600000.0
2008-12-16 08:55:00,0.5574,0.5574,0.55695,0.5571,65200000.0
2008-12-16 08:56:00,0.5571,0.5571,0.5571,0.5571,25400000.0
2008-12-16 08:57:00,0.5571,0.55745,0.55695,0.5571,31600000.0
2008-12-16 08:58:00,0.5572,0.5572,0.55705,0.55715,10400000.0
2008-12-16 08:59:00,0.55715,0.55715,0.557,0.557,14000000.0
2008-12-16 09:00:00,0.55705,0.5574,0.55705,0.5572,7800000.0
2008-12-16 09:01:00,0.5572,0.5573,0.55705,0.5572,15200000.0
2008-12-16 09:02:00,0.55725,0.5574,0.55725,0.55725,19000000.0
2008-12-16 09:03:00,0.55725,0.55725,0.5571,0.55715,20800000.0
2008-12-16 09:04:00,0.55715,0.55715,0.5571,0.5571,3000000.0
2008-12-16 09:05:00,0.5571,0.55735,0.5571,0.5572,13000000.0
2008-12-16 09:06:00,0.55705,0.55715,0.55695,0.55715,31000000.0
2008-12-16 09:07:00,0.5571,0.5571,0.55695,0.55705,19200000.0
2008-12-16 09:08:00,0.557,0.55725,0.55695,0.5572,31800000.0
2008-12-16 09:09:00,0.5572,0.55725,0.5572,0.55725,5400000.0
2008-12-16 09:10:00,0.55725,0.55735,0.55715,0.55735,11800000.0
2008-12-16 09:11:00,0.55705,0.5572,0.55705,0.5572,12800000.0
2008-12-16 09:12:00,0.55715,0.5572,0.55715,0.5572,15000000.0
2008-12-16 09:13:00,0.55715,0.55735,0.55715,0.55735,21000000.0
2008-12-16 09:14:00,0.55735,0.55745,0.55735,0.55745,37600000.0
2008-12-16 09:15:00,0.55745,0.55745,0.55735,0.5574,19800000.0
2008-12-16 09:16:00,0.55745,0.55755,0.55745,0.55755,36600000.0
2008-12-16 09:17:00,0.55765,0.5577,0.55755,0.5577,23600000.0
2008-12-16 09:18:00,0.5577,0.558,0.55755,0.5579,34800000.0
2008-12-16 09:19:00,0.5579,0.558,0.5579,0.558,9000000.0
2008-12-16 09:20:00,0.55795,0.55795,0.5579,0.5579,13400000.0
2008-12-16 09:21:00,0.5579,0.5579,0.5579,0.5579,3000000.0
2008-12-16 09:22:00,0.5578,0.5578,0.55735,0.55745,28400000.0
2008-12-16 09:23:00,0.55735,0.5575,0.5573,0.5575,33400000.0
2008-12-16 09:24:00,0.5575,0.5575,0.5575,0.5575,3000000.0
2008-12-16 09:25:00,0.55775,0.5586,0.5575,0.5579,185800000.0
2008-12-16 09:26:00,0.5579,0.558,0.55735,0.5578,202400000.0
2008-12-16 09:27:00,0.55765,0.55775,0.5569,0.55775,130800000.0
2008-12-16 09:28:00,0.558,0.55835,0.5573,0.5575,102600000.0
2008-12-16 09:29:00,0.55705,0.5575,0.55665,0.55725,73800000.0
2008-12-16 09:30:00,0.5572,0.55725,0.55715,0.55715,6200000.0
2008-12-16 09:31:00,0.55715,0.5572,0.5569,0.5569,20000000.0
2008-12-16 09:32:00,0.5569,0.5572,0.5568,0.5572,20600000.0
2008-12-16 09:33:00,0.5568,0.55715,0.5566,0.55715,48400000.0
2008-12-16 09:34:00,0.5572,0.5572,0.5571,0.5571,14000000.0
2008-12-16 09:35:00,0.5571,0.5571,0.55695,0.55695,16800000.0
2008-12-16 09:36:00,0.55685,0.55685,0.55685,0.55685,3800000.0
2008-12-16 09:37:00,0.55685,0.557,0.5568,0.557,87000000.0
2008-12-16 09:38:00,0.557,0.5575,0.557,0.55735,36000000.0
2008-12-16 09:39:00,0.55715,0.55755,0.557,0.5573,200600000.0
2008-12-16 09:40:00,0.5573,0.5573,0.5573,0.5573,12000000.0
2008-12-16 09:41:00,0.5573,0.5573,0.5573,0.5573,48600000.0
2008-12-16 09:42:00,0.5573,0.55745,0.5573,0.55745,34400000.0
2008-12-16 09:43:00,0.55745,0.55745,0.55695,0.55705,34200000.0
2008-12-16 09:44:00,0.55674,0.55726,0.55674,0.55702,165600000.0
2008-12-16 09:45:00,0.55705,0.55705,0.55705,0.55705,2000000.0
2008-12-16 09:46:00,0.5572,0.55735,0.5572,0.55735,6600000.0
2008-12-16 09:47:00,0.55745,0.55745,0.55745,0.55745,5800000.0
2008-12-16 09:48:00,0.5575,0.5575,0.55745,0.55745,4600000.0
2008-12-16 09:49:00,0.5575,0.5575,0.5575,0.5575,2800000.0
2008-12-16 09:50:00,0.5575,0.5575,0.5575,0.5575,1800000.0
2008-12-16 09:51:00,0.5575,0.5575,0.5575,0.5575,1800000.0
2008-12-16 09:52:00,0.5575,0.55755,0.55715,0.55755,39400000.0
2008-12-16 09:53:00,0.5572,0.5578,0.5572,0.5578,33600000.0
2008-12-16 09:54:00,0.5579,0.558,0.5574,0.55795,30100000.0
2008-12-16 09:55:00,0.55765,0.55805,0.5575,0.5579,24000000.0
2008-12-16 09:56:00,0.55744,0.55756,0.55726,0.55742,23800000.0
2008-12-16 09:57:00,0.55795,0.55795,0.55795,0.55795,1000000.0
2008-12-16 09:58:00,0.558,0.55835,0.558,0.5582,29600000.0
2008-12-16 09:59:00,0.55815,0.55835,0.55815,0.55825,14000000.0
2008-12-16 10:00:00,0.5582,0.5582,0.5575,0.55755,36000000.0
2008-12-16 10:01:00,0.55755,0.55785,0.55745,0.5575,16400000.0
2008-12-16 10:02:00,0.5575,0.55785,0.55725,0.55785,29800000.0
2008-12-16 10:03:00,0.55785,0.5581,0.55775,0.55785,9000000.0
2008-12-16 10:04:00,0.55785,0.55785,0.55785,0.55785,1000000.0
2008-12-16 10:05:00,0.55795,0.55795,0.55795,0.55795,1000000.0
2008-12-16 10:06:00,0.55805,0.55805,0.55795,0.55795,3000000.0
2008-12-16 10:07:00,0.55805,0.55865,0.55805,0.55865,14000000.0
2008-12-16 10:08:00,0.55865,0.55865,0.55865,0.55865,1000000.0
2008-12-16 10:09:00,0.55838,0.55848,0.55814,0.5583,42400000.0
2008-12-16 10:10:00,0.55865,0.55865,0.55855,0.55855,4000000.0
2008-12-16 10:11:00,0.55815,0.55847,0.55811,0.55838,113200000.0
2008-12-16 10:12:00,0.55855,0.55855,0.55855,0.55855,2800000.0
2008-12-16 10:13:00,0.5586,0.5587,0.5586,0.55865,7000000.0
2008-12-16 10:14:00,0.5588,0.5588,0.55855,0.55855,4000000.0
2008-12-16 10:15:00,0.55865,0.55865,0.55865,0.55865,2000000.0
2008-12-16 10:16:00,0.55865,0.55865,0.55865,0.55865,2000000.0
2008-12-16 10:17:00,0.5588,0.5588,0.55795,0.55805,20800000.0
2008-12-16 10:18:00,0.55777,0.55794,0.55758,0.55776,320400000.0
2008-12-16 10:19:00,0.55805,0.55805,0.55795,0.55795,9200000.0
2008-12-16 10:20:00,0.55785,0.55785,0.5573,0.5576,34200000.0
2008-12-16 10:21:00,0.55755,0.5576,0.55755,0.5576,9000000.0
2008-12-16 10:22:00,0.55755,0.55765,0.55755,0.5576,10000000.0
2008-12-16 10:23:00,0.55765,0.55785,0.5576,0.55785,9200000.0
2008-12-16 10:24:00,0.5579,0.55825,0.5578,0.5579,96800000.0
2008-12-16 10:25:00,0.5579,0.5579,0.5579,0.5579,84000000.0
2008-12-16 10:26:00,0.5579,0.5579,0.5579,0.5579,20800000.0
2008-12-16 10:27:00,0.5579,0.558,0.5579,0.558,61600000.0
2008-12-16 10:28:00,0.558,0.558,0.55785,0.5579,38800000.0
2008-12-16 10:29:00,0.558,0.558,0.5579,0.5579,9000000.0
2008-12-16 10:30:00,0.5579,0.5579,0.5572,0.55765,81800000.0
2008-12-16 10:31:00,0.55765,0.55795,0.55745,0.55775,20400000.0
2008-12-16 10:32:00,0.55785,0.558,0.55785,0.558,6400000.0
2008-12-16 10:33:00,0.558,0.55815,0.5578,0.55805,26800000.0
2008-12-16 10:34:00,0.55805,0.5583,0.5578,0.5578,27000000.0
2008-12-16 10:35:00,0.55775,0.55815,0.5577,0.5578,116400000.0
2008-12-16 10:36:00,0.55795,0.55805,0.5577,0.55805,314800000.0
2008-12-16 10:37:00,0.5581,0.5581,0.55725,0.55745,146800000.0
2008-12-16 10:38:00,0.55713,0.55717,0.55695,0.55713,77600000.0
2008-12-16 10:39:00,0.5575,0.5576,0.5574,0.5575,34600000.0
2008-12-16 10:40:00,0.5575,0.5575,0.5568,0.55705,71000000.0
2008-12-16 10:41:00,0.557,0.55725,0.557,0.55725,27400000.0
2008-12-16 10:42:00,0.55725,0.55735,0.5571,0.5572,44600000.0
2008-12-16 10:43:00,0.55725,0.55725,0.55725,0.55725,1400000.0
2008-12-16 10:44:00,0.55725,0.55725,0.5572,0.5572,19600000.0
2008-12-16 10:45:00,0.55725,0.55725,0.55725,0.55725,11800000.0
2008-12-16 10:46:00,0.55735,0.55735,0.55685,0.55695,30000000.0
2008-12-16 10:47:00,0.55695,0.55715,0.55695,0.55695,3400000.0
2008-12-16 10:48:00,0.55695,0.55705,0.55695,0.55705,7000000.0
2008-12-16 10:49:00,0.55705,0.55705,0.55695,0.55695,30400000.0
2008-12-16 10:50:00,0.55695,0.557,0.55695,0.557,7800000.0
2008-12-16 10:51:00,0.55705,0.55715,0.5569,0.557,18000000.0
2008-12-16 10:52:00,0.557,0.55715,0.557,0.5571,14400000.0
2008-12-16 10:53:00,0.5571,0.5571,0.5571,0.5571,6400000.0
2008-12-16 10:54:00,0.5571,0.5571,0.55655,0.5569,80000000.0
2008-12-16 10:55:00,0.5569,0.557,0.5568,0.557,18000000.0
2008-12-16 10:56:00,0.557,0.55715,0.5569,0.5569,27600000.0
2008-12-16 10:57:00,0.5569,0.5573,0.5568,0.557,29800000.0
2008-12-16 10:58:00,0.557,0.55725,0.55655,0.55655,57600000.0
2008-12-16 10:59:00,0.55655,0.55665,0.55655,0.5566,7200000.0
2008-12-16 11:00:00,0.5566,0.5566,0.55655,0.5566,13600000.0
2008-12-16 11:01:00,0.55675,0.5569,0.5565,0.5566,82000000.0
2008-12-16 11:02:00,0.5566,0.5567,0.5566,0.5567,51000000.0
2008-12-16 11:03:00,0.55665,0.5567,0.5566,0.5566,23800000.0
2008-12-16 11:04:00,0.5566,0.5568,0.5566,0.5568,25000000.0
2008-12-16 11:05:00,0.55685,0.5569,0.5566,0.5566,52600000.0
2008-12-16 11:06:00,0.5566,0.55685,0.5565,0.5566,24000000.0
2008-12-16 11:07:00,0.5566,0.5569,0.5562,0.5569,35600000.0
2008-12-16 11:08:00,0.5569,0.557,0.5567,0.5567,60800000.0
2008-12-16 11:09:00,0.5567,0.5568,0.5565,0.5565,51000000.0
2008-12-16 11:10:00,0.5565,0.55665,0.5559,0.55635,103800000.0
2008-12-16 11:11:00,0.5564,0.5573,0.55635,0.5571,49800000.0
2008-12-16 11:12:00,0.55705,0.55765,0.55705,0.55745,36000000.0
2008-12-16 11:13:00,0.5575,0.55755,0.55735,0.55755,25800000.0
2008-12-16 11:14:00,0.55755,0.5576,0.55745,0.55755,10400000.0
2008-12-16 11:15:00,0.55765,0.558,0.55765,0.558,39200000.0
2008-12-16 11:16:00,0.5579,0.5579,0.55735,0.5576,9000000.0
2008-12-16 11:17:00,0.55755,0.55755,0.5575,0.55755,10800000.0
2008-12-16 11:18:00,0.55755,0.55765,0.55745,0.55765,35400000.0
2008-12-16 11:19:00,0.55765,0.55775,0.55745,0.55745,75600000.0
2008-12-16 11:20:00,0.55745,0.55755,0.55745,0.55745,17600000.0
2008-12-16 11:21:00,0.55745,0.55755,0.55745,0.55755,9400000.0
2008-12-16 11:22:00,0.55755,0.55755,0.5574,0.55745,57200001.0
2008-12-16 11:23:00,0.55755,0.55765,0.5574,0.55755,38200000.0
2008-12-16 11:24:00,0.5576,0.55765,0.5576,0.55765,4400000.0
2008-12-16 11:25:00,0.55765,0.55765,0.55755,0.55755,4600000.0
2008-12-16 11:26:00,0.55755,0.5576,0.55745,0.55755,44400000.0
2008-12-16 11:27:00,0.5576,0.55765,0.5576,0.55765,5000000.0
2008-12-16 11:28:00,0.55765,0.55765,0.55755,0.5576,14000000.0
2008-12-16 11:29:00,0.55755,0.55775,0.55745,0.55775,61000000.0
2008-12-16 11:30:00,0.55755,0.55805,0.55755,0.55795,37400000.0
2008-12-16 11:31:00,0.55805,0.55845,0.55765,0.55765,162300000.0
2008-12-16 11:32:00,0.5576,0.5579,0.55725,0.5579,217300000.0
2008-12-16 11:33:00,0.5579,0.558,0.5579,0.558,31800000.0
2008-12-16 11:34:00,0.55805,0.5583,0.55795,0.55795,29000000.0
2008-12-16 11:35:00,0.5581,0.55815,0.5581,0.55815,40000000.0
2008-12-16 11:36:00,0.55815,0.5582,0.5581,0.5581,87600000.0
2008-12-16 11:37:00,0.5581,0.5581,0.5581,0.5581,35200000.0
2008-12-16 11:38:00,0.5581,0.5581,0.5575,0.5576,67000000.0
2008-12-16 11:39:00,0.55755,0.5576,0.5565,0.55675,58400000.0
2008-12-16 11:40:00,0.55675,0.55675,0.55675,0.55675,21600000.0
2008-12-16 11:41:00,0.55675,0.55755,0.5567,0.5574,96800000.0
2008-12-16 11:42:00,0.5576,0.5577,0.55745,0.55765,22000000.0
2008-12-16 11:43:00,0.5579,0.5581,0.5579,0.5581,4000000.0
2008-12-16 11:44:00,0.5581,0.55845,0.558,0.55845,25400000.0
2008-12-16 11:45:00,0.5585,0.5585,0.5583,0.5583,3400000.0
2008-12-16 11:46:00,0.55845,0.55855,0.55845,0.5585,4000000.0
2008-12-16 11:47:00,0.5585,0.5586,0.5585,0.5586,14800000.0
2008-12-16 11:48:00,0.5586,0.5586,0.5581,0.5581,9400000.0
2008-12-16 11:49:00,0.55788,0.55816,0.55764,0.55775,23200000.0
2008-12-16 11:50:00,0.55805,0.55825,0.5579,0.558,69600000.0
2008-12-16 11:51:00,0.5578,0.558,0.5571,0.5572,105400000.0
2008-12-16 11:52:00,0.55735,0.55735,0.5569,0.5569,42400000.0
2008-12-16 11:53:00,0.5571,0.5571,0.5569,0.5571,40000000.0
2008-12-16 11:54:00,0.5571,0.55715,0.5559,0.5568,120600000.0
2008-12-16 11:55:00,0.55685,0.55835,0.55685,0.55835,175700000.0
2008-12-16 11:56:00,0.55835,0.55835,0.55785,0.558,48600000.0
2008-12-16 11:57:00,0.55805,0.5581,0.5579,0.5581,10600000.0
2008-12-16 11:58:00,0.5581,0.5594,0.558,0.55845,91200000.0
2008-12-16 11:59:00,0.5584,0.55895,0.55825,0.5583,14300000.0
2008-12-16 12:00:00,0.55865,0.5591,0.55825,0.5583,60400000.0
2008-12-16 12:01:00,0.55845,0.5591,0.5583,0.5585,43000000.0
2008-12-16 12:02:00,0.55845,0.55895,0.55805,0.55805,18200000.0
2008-12-16 12:03:00,0.558,0.558,0.5577,0.5577,5800000.0
2008-12-16 12:04:00,0.5577,0.55775,0.5576,0.5577,21000000.0
2008-12-16 12:05:00,0.55795,0.5584,0.5575,0.55795,53600000.0
2008-12-16 12:06:00,0.558,0.55815,0.558,0.5581,13800000.0
2008-12-16 12:07:00,0.55815,0.55825,0.558,0.55825,27600000.0
2008-12-16 12:08:00,0.5583,0.5586,0.5581,0.5581,42400000.0
2008-12-16 12:09:00,0.5581,0.5585,0.5581,0.5585,43000000.0
2008-12-16 12:10:00,0.55865,0.55915,0.55865,0.5588,268200000.0
2008-12-16 12:11:00,0.5588,0.55895,0.5588,0.55895,116200000.0
2008-12-16 12:12:00,0.559,0.55935,0.55895,0.559,38800000.0
2008-12-16 12:13:00,0.559,0.55905,0.55825,0.55855,24600000.0
2008-12-16 12:14:00,0.55865,0.5587,0.55835,0.5586,53400000.0
2008-12-16 12:15:00,0.55855,0.5587,0.55835,0.5584,88000000.0
2008-12-16 12:16:00,0.5584,0.5584,0.55835,0.55835,20400000.0
2008-12-16 12:17:00,0.55835,0.55845,0.55805,0.55815,31400000.0
2008-12-16 12:18:00,0.5581,0.5582,0.55635,0.55635,54700000.0
2008-12-16 12:19:00,0.55655,0.55785,0.55655,0.5577,61600000.0
2008-12-16 12:20:00,0.5576,0.5576,0.5576,0.5576,11600000.0
2008-12-16 12:21:00,0.5576,0.55765,0.5576,0.55765,52400000.0
2008-12-16 12:22:00,0.5578,0.55865,0.5578,0.55865,44600000.0
2008-12-16 12:23:00,0.55845,0.5585,0.55813,0.55818,48600000.0
2008-12-16 12:24:00,0.55875,0.55875,0.5582,0.5584,26000000.0
2008-12-16 12:25:00,0.5584,0.5584,0.5584,0.5584,3200000.0
2008-12-16 12:26:00,0.55845,0.55845,0.5584,0.5584,16200000.0
2008-12-16 12:27:00,0.55805,0.55868,0.55805,0.55868,56000000.0
2008-12-16 12:28:00,0.55855,0.5586,0.55855,0.55855,25000000.0
2008-12-16 12:29:00,0.55875,0.55875,0.55875,0.55875,1000000.0
2008-12-16 12:30:00,0.5586,0.5586,0.55805,0.55825,111400000.0
2008-12-16 12:31:00,0.55809,0.5582,0.55769,0.5582,33600000.0
2008-12-16 12:32:00,0.55825,0.55825,0.5582,0.5582,6800000.0
2008-12-16 12:33:00,0.55807,0.55821,0.55791,0.55809,28000001.0
2008-12-16 12:34:00,0.55835,0.55835,0.5581,0.5581,18600000.0
2008-12-16 12:35:00,0.55805,0.55825,0.558,0.55825,35000000.0
2008-12-16 12:36:00,0.5584,0.5584,0.5579,0.5579,81800000.0
2008-12-16 12:37:00,0.5579,0.5579,0.5579,0.5579,1400000.0
2008-12-16 12:38:00,0.55795,0.55795,0.55795,0.55795,5800000.0
2008-12-16 12:39:00,0.55795,0.5581,0.55795,0.5581,8600000.0
2008-12-16 12:40:00,0.5581,0.55815,0.5581,0.55815,2400000.0
2008-12-16 12:41:00,0.5581,0.55815,0.5581,0.55815,20200000.0
2008-12-16 12:42:00,0.55815,0.55815,0.5581,0.55815,13400000.0
2008-12-16 12:43:00,0.55815,0.55815,0.55755,0.55775,28000000.0
2008-12-16 12:44:00,0.5577,0.5579,0.55765,0.5577,48600000.0
2008-12-16 12:45:00,0.55765,0.55795,0.55765,0.55775,58000000.0
2008-12-16 12:46:00,0.55775,0.5578,0.55765,0.55765,53800000.0
2008-12-16 12:47:00,0.55765,0.55765,0.5575,0.5575,50200000.0
2008-12-16 12:48:00,0.5575,0.5575,0.5575,0.5575,40000000.0
2008-12-16 12:49:00,0.5575,0.5575,0.5575,0.5575,16000000.0
2008-12-16 12:50:00,0.5575,0.5579,0.5575,0.5577,43800000.0
2008-12-16 12:51:00,0.55748,0.55761,0.55734,0.55761,12400000.0
2008-12-16 12:52:00,0.55775,0.55775,0.5575,0.5575,41000000.0
2008-12-16 12:53:00,0.55775,0.5579,0.55775,0.5579,2800000.0
2008-12-16 12:54:00,0.5579,0.5579,0.55775,0.55775,2000000.0
2008-12-16 12:55:00,0.5579,0.5579,0.5579,0.5579,2600000.0
2008-12-16 12:56:00,0.5579,0.5579,0.55755,0.5577,21400000.0
2008-12-16 12:57:00,0.5577,0.5577,0.55765,0.55765,19800000.0
2008-12-16 12:58:00,0.55765,0.558,0.55765,0.55775,37400000.0
2008-12-16 12:59:00,0.55785,0.55785,0.55765,0.55775,18400000.0
2008-12-16 13:00:00,0.5577,0.5578,0.5577,0.5577,33600000.0
2008-12-16 13:01:00,0.5577,0.55775,0.5577,0.55775,12200000.0
2008-12-16 13:02:00,0.55775,0.5579,0.55775,0.5579,6400000.0
2008-12-16 13:03:00,0.558,0.55815,0.558,0.55815,5400000.0
2008-12-16 13:04:00,0.55825,0.55865,0.55825,0.55855,18800000.0
2008-12-16 13:05:00,0.55855,0.55855,0.5581,0.5583,218600000.0
2008-12-16 13:06:00,0.5583,0.5585,0.55825,0.5585,49600000.0
2008-12-16 13:07:00,0.5585,0.55855,0.5583,0.5585,29200000.0
2008-12-16 13:08:00,0.55835,0.5586,0.55835,0.55835,13800000.0
2008-12-16 13:09:00,0.55835,0.55845,0.5583,0.5584,16000000.0
2008-12-16 13:10:00,0.55835,0.55835,0.5582,0.5582,32999999.0
2008-12-16 13:11:00,0.5582,0.5583,0.5582,0.5583,159599998.0
2008-12-16 13:12:00,0.55825,0.55825,0.55825,0.55825,1800000.0
2008-12-16 13:13:00,0.5583,0.5583,0.558,0.5582,206000000.0
2008-12-16 13:14:00,0.55815,0.55825,0.558,0.5582,149400000.0
2008-12-16 13:15:00,0.55825,0.55825,0.55815,0.5582,7600000.0
2008-12-16 13:16:00,0.55805,0.5583,0.55795,0.55795,16600000.0
2008-12-16 13:17:00,0.558,0.5585,0.558,0.5585,12600000.0
2008-12-16 13:18:00,0.55845,0.55845,0.55845,0.55845,1000000.0
2008-12-16 13:19:00,0.55845,0.5585,0.5581,0.5585,16400000.0
2008-12-16 13:20:00,0.5585,0.5587,0.55825,0.5583,24600000.0
2008-12-16 13:21:00,0.5584,0.55895,0.5584,0.55885,25200000.0
2008-12-16 13:22:00,0.5589,0.55915,0.55805,0.5588,54000000.0
2008-12-16 13:23:00,0.55875,0.55895,0.5587,0.55895,31600000.0
2008-12-16 13:24:00,0.55864,0.55873,0.55839,0.55847,79400000.0
2008-12-16 13:25:00,0.55855,0.5587,0.55855,0.55865,175199997.0
2008-12-16 13:26:00,0.55865,0.5588,0.5586,0.55875,53199999.0
2008-12-16 13:27:00,0.55875,0.55895,0.55855,0.55865,198000000.0
2008-12-16 13:28:00,0.5588,0.55885,0.55865,0.55865,25000000.0
2008-12-16 13:29:00,0.55865,0.5587,0.55865,0.55865,26800000.0
2008-12-16 13:30:00,0.5587,0.55885,0.55865,0.55885,6400000.0
2008-12-16 13:31:00,0.5587,0.5587,0.5587,0.5587,2000000.0
2008-12-16 13:32:00,0.5587,0.5587,0.5586,0.5586,51200000.0
2008-12-16 13:33:00,0.5586,0.55875,0.5586,0.5586,363000000.0
2008-12-16 13:34:00,0.5586,0.5586,0.5584,0.5584,137000000.0
2008-12-16 13:35:00,0.5584,0.5585,0.5584,0.5585,41600000.0
2008-12-16 13:36:00,0.5585,0.5585,0.5585,0.5585,9600000.0
2008-12-16 13:37:00,0.5585,0.55875,0.5585,0.5586,29800000.0
2008-12-16 13:38:00,0.5586,0.5586,0.5586,0.5586,22400000.0
2008-12-16 13:39:00,0.5586,0.5586,0.5586,0.5586,12800000.0
2008-12-16 13:40:00,0.5586,0.5586,0.5586,0.5586,12800000.0
2008-12-16 13:41:00,0.55806,0.55854,0.55806,0.55833,13800000.0
2008-12-16 13:42:00,0.55821,0.55837,0.55819,0.55826,18000000.0
2008-12-16 13:43:00,0.55835,0.55845,0.55814,0.55823,23000000.0
2008-12-16 13:44:00,0.55829,0.55844,0.55812,0.55844,40000000.0
2008-12-16 13:45:00,0.55849,0.55852,0.55816,0.5582,52600000.0
2008-12-16 13:46:00,0.5586,0.5586,0.55775,0.558,48800000.0
2008-12-16 13:47:00,0.558,0.558,0.558,0.558,13000000.0
2008-12-16 13:48:00,0.558,0.55815,0.558,0.55815,9200000.0
2008-12-16 13:49:00,0.55815,0.55815,0.55815,0.55815,8800000.0
2008-12-16 13:50:00,0.55815,0.55815,0.55815,0.55815,10400000.0
2008-12-16 13:51:00,0.55815,0.5582,0.55815,0.55815,29600000.0
2008-12-16 13:52:00,0.55815,0.55815,0.55815,0.55815,6000000.0
2008-12-16 13:53:00,0.55815,0.55835,0.55815,0.55825,15000000.0
2008-12-16 13:54:00,0.55825,0.55825,0.5556,0.55705,163200000.0
2008-12-16 13:55:00,0.55705,0.55765,0.55705,0.55765,22200000.0
2008-12-16 13:56:00,0.55765,0.5585,0.55755,0.5576,97200000.0
2008-12-16 13:57:00,0.5576,0.55775,0.55725,0.55775,71200000.0
2008-12-16 13:58:00,0.55785,0.5584,0.55785,0.5581,69600000.0
2008-12-16 13:59:00,0.55795,0.5586,0.55795,0.5586,98399998.0
2008-12-16 14:00:00,0.55865,0.5589,0.5584,0.5584,50800000.0
2008-12-16 14:01:00,0.5584,0.55855,0.55825,0.55825,38200000.0
2008-12-16 14:02:00,0.55825,0.55905,0.55825,0.55905,33800000.0
2008-12-16 14:03:00,0.55915,0.5601,0.5591,0.5601,42800000.0
2008-12-16 14:04:00,0.56005,0.56005,0.5595,0.5595,183200002.0
2008-12-16 14:05:00,0.5595,0.5595,0.5594,0.5594,15600000.0
2008-12-16 14:06:00,0.5595,0.5595,0.55835,0.5588,91200000.0
2008-12-16 14:07:00,0.5588,0.5588,0.5588,0.5588,8000000.0
2008-12-16 14:08:00,0.55875,0.55885,0.5586,0.55875,43600000.0
2008-12-16 14:09:00,0.5588,0.5589,0.55875,0.5588,13600000.0
2008-12-16 14:10:00,0.5586,0.5586,0.5585,0.5585,195400000.0
2008-12-16 14:11:00,0.5585,0.5586,0.55835,0.5586,255799996.0
2008-12-16 14:12:00,0.5585,0.5586,0.5582,0.5583,87300000.0
2008-12-16 14:13:00,0.5584,0.5586,0.5584,0.55845,58800000.0
2008-12-16 14:14:00,0.55845,0.55865,0.55845,0.5586,51800000.0
2008-12-16 14:15:00,0.55865,0.55865,0.5586,0.55865,51800000.0
2008-12-16 14:16:00,0.55865,0.55865,0.5586,0.55865,10200000.0
2008-12-16 14:17:00,0.5587,0.5588,0.55865,0.5588,11600000.0
2008-12-16 14:18:00,0.55855,0.55855,0.55855,0.55855,3000000.0
2008-12-16 14:19:00,0.5587,0.5589,0.5587,0.5589,10800000.0
2008-12-16 14:20:00,0.55855,0.55865,0.55855,0.55865,11000000.0
2008-12-16 14:21:00,0.5587,0.55875,0.55865,0.55865,12000000.0
2008-12-16 14:22:00,0.5587,0.55895,0.55865,0.55895,17400000.0
2008-12-16 14:23:00,0.55895,0.5591,0.5589,0.5591,10200000.0
2008-12-16 14:24:00,0.55925,0.55925,0.559,0.559,33600000.0
2008-12-16 14:25:00,0.55855,0.55889,0.55855,0.55863,98000000.0
2008-12-16 14:26:00,0.55915,0.55925,0.5589,0.5589,171400000.0
2008-12-16 14:27:00,0.55905,0.55925,0.5589,0.5589,61800001.0
2008-12-16 14:28:00,0.559,0.559,0.559,0.559,44800000.0
2008-12-16 14:29:00,0.55905,0.5594,0.55905,0.5594,12800000.0
2008-12-16 14:30:00,0.55935,0.5596,0.55935,0.5596,18400000.0
2008-12-16 14:31:00,0.55975,0.5598,0.55945,0.55945,49200000.0
2008-12-16 14:32:00,0.5595,0.5595,0.5594,0.5594,118400001.0
2008-12-16 14:33:00,0.55945,0.5596,0.55945,0.5595,13000000.0
2008-12-16 14:34:00,0.55945,0.5596,0.55945,0.55945,30200000.0
2008-12-16 14:35:00,0.55945,0.5599,0.55945,0.5596,67800000.0
2008-12-16 14:36:00,0.5596,0.5605,0.5596,0.56015,59600000.0
2008-12-16 14:37:00,0.56025,0.56095,0.56025,0.5606,67800000.0
2008-12-16 14:38:00,0.5606,0.5606,0.5604,0.5605,49200000.0
2008-12-16 14:39:00,0.5606,0.561,0.56055,0.5607,109800000.0
2008-12-16 14:40:00,0.5606,0.5613,0.5606,0.5609,181200000.0
2008-12-16 14:41:00,0.5609,0.5611,0.5609,0.56105,59200000.0
2008-12-16 14:42:00,0.56105,0.5611,0.5608,0.5609,34600000.0
2008-12-16 14:43:00,0.5609,0.5609,0.5608,0.5608,26400000.0
2008-12-16 14:44:00,0.56085,0.561,0.5607,0.5608,92400000.0
2008-12-16 14:45:00,0.5608,0.5609,0.5608,0.5609,23800000.0
2008-12-16 14:46:00,0.5609,0.5609,0.5608,0.5609,72000000.0
2008-12-16 14:47:00,0.5608,0.5609,0.5608,0.5609,72800000.0
2008-12-16 14:48:00,0.5608,0.5609,0.5608,0.5608,22400000.0
2008-12-16 14:49:00,0.5608,0.5612,0.5608,0.5612,31200000.0
2008-12-16 14:50:00,0.5611,0.5614,0.5611,0.5614,52800000.0
2008-12-16 14:51:00,0.56135,0.56135,0.5607,0.56075,115399999.0
2008-12-16 14:52:00,0.5607,0.56095,0.5607,0.56075,60600000.0
2008-12-16 14:53:00,0.56075,0.56075,0.5607,0.5607,34000000.0
2008-12-16 14:54:00,0.5607,0.5607,0.5607,0.5607,22400000.0
2008-12-16 14:55:00,0.5607,0.5607,0.5607,0.5607,54000000.0
2008-12-16 14:56:00,0.5607,0.5607,0.5606,0.5607,83000000.0
2008-12-16 14:57:00,0.5607,0.5608,0.5604,0.5604,100400000.0
2008-12-16 14:58:00,0.5604,0.5605,0.5604,0.5605,16000000.0
2008-12-16 14:59:00,0.5605,0.5605,0.5605,0.5605,10400000.0
2008-12-16 15:00:00,0.5605,0.5605,0.5605,0.5605,2800000.0
2008-12-16 15:01:00,0.5605,0.5609,0.5605,0.5609,52000000.0
2008-12-16 15:02:00,0.5609,0.5609,0.5609,0.5609,29200000.0
2008-12-16 15:03:00,0.5609,0.5609,0.56085,0.5609,14800000.0
2008-12-16 15:04:00,0.5609,0.5609,0.5609,0.5609,3600000.0
2008-12-16 15:05:00,0.5609,0.5609,0.5609,0.5609,3600000.0
2008-12-16 15:06:00,0.5609,0.5609,0.5609,0.5609,7200000.0
2008-12-16 15:07:00,0.5609,0.56155,0.5609,0.56155,59800000.0
2008-12-16 15:08:00,0.56155,0.56155,0.5612,0.5614,12800000.0
2008-12-16 15:09:00,0.56155,0.56305,0.5613,0.56305,597500019.0
2008-12-16 15:10:00,0.56235,0.5632,0.5622,0.5628,618000006.0
2008-12-16 15:11:00,0.5629,0.56315,0.5627,0.5628,50600000.0
2008-12-16 15:12:00,0.5628,0.5633,0.56245,0.5629,147400000.0
2008-12-16 15:13:00,0.56315,0.56315,0.5626,0.56295,220600000.0
2008-12-16 15:14:00,0.5626,0.563,0.5626,0.5627,163200000.0
2008-12-16 15:15:00,0.5629,0.5631,0.5626,0.5629,280399994.0
2008-12-16 15:16:00,0.5628,0.5634,0.5627,0.5634,105600000.0
2008-12-16 15:17:00,0.56345,0.5639,0.56325,0.5639,78600000.0
2008-12-16 15:18:00,0.5639,0.564,0.56385,0.56385,29800000.0
2008-12-16 15:19:00,0.56385,0.564,0.56385,0.56385,100200000.0
2008-12-16 15:20:00,0.564,0.564,0.564,0.564,10400000.0
2008-12-16 15:21:00,0.564,0.564,0.56385,0.56385,101600000.0
2008-12-16 15:22:00,0.56385,0.564,0.56385,0.564,167800000.0
2008-12-16 15:23:00,0.5639,0.56465,0.56385,0.56465,128600000.0
2008-12-16 15:24:00,0.5646,0.5646,0.56385,0.5642,103400000.0
2008-12-16 15:25:00,0.5642,0.5642,0.5638,0.5639,396800011.0
2008-12-16 15:26:00,0.5639,0.5639,0.5639,0.5639,19200001.0
2008-12-16 15:27:00,0.5639,0.5639,0.5632,0.5633,129200005.0
2008-12-16 15:28:00,0.56335,0.56345,0.5631,0.5634,47800000.0
2008-12-16 15:29:00,0.5634,0.5634,0.5632,0.5632,10000000.0
2008-12-16 15:30:00,0.5632,0.5633,0.5632,0.5633,11000000.0
2008-12-16 15:31:00,0.5633,0.56355,0.5633,0.56355,19800000.0
2008-12-16 15:32:00,0.5638,0.56435,0.5638,0.5641,65600000.0
2008-12-16 15:33:00,0.5641,0.56425,0.5637,0.56395,77000000.0
2008-12-16 15:34:00,0.56395,0.56395,0.5637,0.5638,157000000.0
2008-12-16 15:35:00,0.5638,0.5641,0.5638,0.5641,29200000.0
2008-12-16 15:36:00,0.5641,0.5641,0.5641,0.5641,7000000.0
2008-12-16 15:37:00,0.5641,0.5641,0.5641,0.5641,8000000.0
2008-12-16 15:38:00,0.5641,0.5641,0.5641,0.5641,15400000.0
2008-12-16 15:39:00,0.5641,0.5641,0.56355,0.5637,76400000.0
2008-12-16 15:40:00,0.5637,0.56415,0.56365,0.564,102200000.0
2008-12-16 15:41:00,0.56395,0.5642,0.5639,0.5641,79600000.0
2008-12-16 15:42:00,0.5641,0.5643,0.56405,0.5643,52800000.0
2008-12-16 15:43:00,0.5643,0.5643,0.56345,0.5636,99400000.0
2008-12-16 15:44:00,0.56365,0.564,0.56345,0.5637,32800000.0
2008-12-16 15:45:00,0.56365,0.564,0.56365,0.56375,31600000.0
2008-12-16 15:46:00,0.56375,0.56385,0.56335,0.56385,200200000.0
2008-12-16 15:47:00,0.56385,0.56385,0.56385,0.56385,10200000.0
2008-12-16 15:48:00,0.56385,0.56435,0.5638,0.56435,106000000.0
2008-12-16 15:49:00,0.56435,0.56435,0.56435,0.56435,7200000.0
2008-12-16 15:50:00,0.56435,0.56435,0.56435,0.56435,9600000.0
2008-12-16 15:51:00,0.56435,0.56435,0.5637,0.56395,44400000.0
2008-12-16 15:52:00,0.56415,0.56415,0.56415,0.56415,25200000.0
2008-12-16 15:53:00,0.56415,0.56415,0.56415,0.56415,4800000.0
2008-12-16 15:54:00,0.56415,0.56415,0.56375,0.5638,27600000.0
2008-12-16 15:55:00,0.5638,0.5643,0.5638,0.5642,41800000.0
2008-12-16 15:56:00,0.5642,0.5642,0.5642,0.5642,14000000.0
2008-12-16 15:57:00,0.5642,0.56445,0.5642,0.56445,55400000.0
2008-12-16 15:58:00,0.5646,0.5646,0.56395,0.564,92400002.0
2008-12-16 15:59:00,0.564,0.56425,0.564,0.56425,138400000.0
2008-12-16 16:00:00,0.56425,0.56455,0.56415,0.56425,31200000.0
2008-12-16 16:01:00,0.56425,0.56425,0.56425,0.56425,10800000.0
2008-12-16 16:02:00,0.56425,0.56445,0.56425,0.56445,33200000.0
2008-12-16 16:03:00,0.56435,0.56435,0.56435,0.56435,6400000.0
2008-12-16 16:04:00,0.56445,0.56455,0.56425,0.56425,36600000.0
2008-12-16 16:05:00,0.56425,0.56425,0.56345,0.5639,249200000.0
2008-12-16 16:06:00,0.5639,0.56405,0.5639,0.56405,25800000.0
2008-12-16 16:07:00,0.56405,0.56425,0.56345,0.56345,66600000.0
2008-12-16 16:08:00,0.5635,0.5637,0.56345,0.56365,47200000.0
2008-12-16 16:09:00,0.56355,0.5636,0.56355,0.5636,22400000.0
2008-12-16 16:10:00,0.5637,0.5637,0.56365,0.5637,23600000.0
2008-12-16 16:11:00,0.56365,0.5637,0.56365,0.5637,22400000.0
2008-12-16 16:12:00,0.5637,0.5637,0.5637,0.5637,4800000.0
2008-12-16 16:13:00,0.56365,0.56375,0.56365,0.56375,11200000.0
2008-12-16 16:14:00,0.5638,0.5639,0.5638,0.5639,9600000.0
2008-12-16 16:15:00,0.5639,0.56425,0.56345,0.56425,142000000.0
2008-12-16 16:16:00,0.56425,0.5643,0.5638,0.5639,104600000.0
2008-12-16 16:17:00,0.5639,0.56415,0.5639,0.56415,31200000.0
2008-12-16 16:18:00,0.56415,0.5642,0.56415,0.56415,12800000.0
2008-12-16 16:19:00,0.56415,0.5642,0.56415,0.56415,62400000.0
2008-12-16 16:20:00,0.56415,0.5642,0.56415,0.56415,43200000.0
2008-12-16 16:21:00,0.5643,0.5645,0.5641,0.5644,46000000.0
2008-12-16 16:22:00,0.5644,0.5645,0.5644,0.5645,10200000.0
2008-12-16 16:23:00,0.5645,0.56485,0.5642,0.5643,88200000.0
2008-12-16 16:24:00,0.56435,0.56435,0.56435,0.56435,9600000.0
2008-12-16 16:25:00,0.56435,0.56445,0.56435,0.56445,8000000.0
2008-12-16 16:26:00,0.56445,0.5646,0.56435,0.56445,9600000.0
2008-12-16 16:27:00,0.56445,0.56455,0.564,0.5642,78200000.0
2008-12-16 16:28:00,0.5643,0.56465,0.56425,0.56465,37800000.0
2008-12-16 16:29:00,0.56475,0.56535,0.56465,0.56535,84800000.0
2008-12-16 16:30:00,0.5656,0.56585,0.56515,0.5653,36900000.0
2008-12-16 16:31:00,0.5653,0.56565,0.5653,0.5656,88400000.0
2008-12-16 16:32:00,0.56555,0.5656,0.5651,0.56545,40900000.0
2008-12-16 16:33:00,0.56565,0.5658,0.56535,0.56535,63800000.0
2008-12-16 16:34:00,0.56535,0.56565,0.56535,0.56555,43200000.0
2008-12-16 16:35:00,0.5655,0.5655,0.5648,0.5649,90600000.0
2008-12-16 16:36:00,0.5648,0.5651,0.5646,0.5651,55200000.0
2008-12-16 16:37:00,0.5645,0.565,0.5645,0.5647,277599999.0
2008-12-16 16:38:00,0.5647,0.5652,0.5643,0.5652,219400000.0
2008-12-16 16:39:00,0.5653,0.5653,0.5647,0.5647,89600000.0
2008-12-16 16:40:00,0.5648,0.5648,0.56445,0.5648,93600000.0
2008-12-16 16:41:00,0.5648,0.5648,0.5638,0.5645,60800000.0
2008-12-16 16:42:00,0.5645,0.5646,0.5645,0.5645,22400000.0
2008-12-16 16:43:00,0.5644,0.5647,0.5643,0.56455,56400000.0
2008-12-16 16:44:00,0.56455,0.565,0.5638,0.5641,201700000.0
2008-12-16 16:45:00,0.5641,0.5642,0.5641,0.5642,105600000.0
2008-12-16 16:46:00,0.5642,0.56425,0.5642,0.5642,16000000.0
2008-12-16 16:47:00,0.5642,0.5642,0.5642,0.5642,25600000.0
2008-12-16 16:48:00,0.5642,0.5642,0.5642,0.5642,19200000.0
2008-12-16 16:49:00,0.5642,0.56455,0.5637,0.5637,86800000.0
2008-12-16 16:50:00,0.5638,0.5645,0.5638,0.5645,194400000.0
2008-12-16 16:51:00,0.5645,0.5649,0.56445,0.5649,118400000.0
2008-12-16 16:52:00,0.5649,0.5649,0.5649,0.5649,49600000.0
2008-12-16 16:53:00,0.5649,0.56495,0.5649,0.5649,35000000.0
2008-12-16 16:54:00,0.5649,0.5652,0.5648,0.5651,63000000.0
2008-12-16 16:55:00,0.56505,0.56575,0.56505,0.5656,214600000.0
2008-12-16 16:56:00,0.5656,0.5658,0.5656,0.5656,65800000.0
2008-12-16 16:57:00,0.5656,0.5656,0.56505,0.5652,40800000.0
2008-12-16 16:58:00,0.5652,0.56525,0.5652,0.56525,28000000.0
2008-12-16 16:59:00,0.56525,0.56525,0.5646,0.5648,278399998.0
2008-12-16 17:00:00,0.5648,0.5652,0.5646,0.56505,166800000.0
2008-12-16 17:01:00,0.56505,0.5652,0.5643,0.5643,254799998.0
2008-12-16 17:02:00,0.56435,0.5651,0.5636,0.56405,207200000.0
2008-12-16 17:03:00,0.56385,0.5641,0.5635,0.56375,196400000.0
2008-12-16 17:04:00,0.5633,0.5637,0.56325,0.5637,84000000.0
2008-12-16 17:05:00,0.5637,0.5637,0.5633,0.56335,128400000.0
2008-12-16 17:06:00,0.56335,0.56405,0.5632,0.5639,137000000.0
2008-12-16 17:07:00,0.56385,0.56395,0.5638,0.56395,39200000.0
2008-12-16 17:08:00,0.56405,0.56415,0.56385,0.564,63800000.0
2008-12-16 17:09:00,0.564,0.56415,0.5634,0.56355,114600000.0
2008-12-16 17:10:00,0.56355,0.56385,0.5632,0.5634,328999999.0
2008-12-16 17:11:00,0.5634,0.56365,0.56325,0.56345,109000000.0
2008-12-16 17:12:00,0.5635,0.5635,0.56305,0.56335,126400000.0
2008-12-16 17:13:00,0.56335,0.56355,0.5631,0.56325,128600000.0
2008-12-16 17:14:00,0.56325,0.56415,0.5632,0.56375,136600000.0
2008-12-16 17:15:00,0.56385,0.56385,0.5633,0.5633,118600000.0
2008-12-16 17:16:00,0.5633,0.5637,0.5631,0.5631,148800000.0
2008-12-16 17:17:00,0.5632,0.5632,0.5631,0.5631,96800000.0
2008-12-16 17:18:00,0.5631,0.5631,0.56255,0.5628,60600000.0
2008-12-16 17:19:00,0.5628,0.563,0.56275,0.563,67600000.0
2008-12-16 17:20:00,0.563,0.563,0.56245,0.5628,116400000.0
2008-12-16 17:21:00,0.5628,0.56295,0.56255,0.56295,68200000.0
2008-12-16 17:22:00,0.5631,0.5631,0.5627,0.56295,104400000.0
2008-12-16 17:23:00,0.56305,0.56345,0.563,0.5631,87200000.0
2008-12-16 17:24:00,0.5631,0.56325,0.563,0.56325,76800000.0
2008-12-16 17:25:00,0.56325,0.5638,0.56325,0.5635,57600000.0
2008-12-16 17:26:00,0.5635,0.564,0.5635,0.564,87600000.0
2008-12-16 17:27:00,0.564,0.564,0.5637,0.56395,47200000.0
2008-12-16 17:28:00,0.56395,0.564,0.56355,0.56375,90800000.0
2008-12-16 17:29:00,0.56375,0.564,0.5636,0.564,152800000.0
2008-12-16 17:30:00,0.564,0.5642,0.5638,0.5638,89800000.0
2008-12-16 17:31:00,0.5638,0.5639,0.56335,0.5637,161800000.0
2008-12-16 17:32:00,0.5637,0.56375,0.5636,0.5636,21200000.0
2008-12-16 17:33:00,0.5636,0.5636,0.5632,0.5632,169199998.0
2008-12-16 17:34:00,0.5632,0.5634,0.56305,0.56305,40800000.0
2008-12-16 17:35:00,0.56305,0.56345,0.5629,0.56335,123600000.0
2008-12-16 17:36:00,0.5634,0.5635,0.5634,0.5634,54400000.0
2008-12-16 17:37:00,0.56335,0.56335,0.56325,0.56325,22400000.0
2008-12-16 17:38:00,0.56325,0.56335,0.56325,0.56325,46400000.0
2008-12-16 17:39:00,0.5633,0.5635,0.5633,0.56345,32000000.0
2008-12-16 17:40:00,0.56435,0.56465,0.56435,0.5644,88000000.0
2008-12-16 17:41:00,0.56445,0.56445,0.5635,0.56385,276000000.0
2008-12-16 17:42:00,0.564,0.56405,0.5634,0.56365,197600000.0
2008-12-16 17:43:00,0.56375,0.56385,0.5636,0.5638,135400000.0
2008-12-16 17:44:00,0.56385,0.5639,0.5637,0.5639,38000000.0
2008-12-16 17:45:00,0.5639,0.5639,0.56365,0.5637,26200000.0
2008-12-16 17:46:00,0.56375,0.56385,0.56365,0.56365,43600000.0
2008-12-16 17:47:00,0.56365,0.56365,0.56345,0.56355,43600000.0
2008-12-16 17:48:00,0.56355,0.5637,0.56335,0.56335,148800000.0
2008-12-16 17:49:00,0.5635,0.56365,0.56335,0.56345,81200000.0
2008-12-16 17:50:00,0.56355,0.5637,0.56345,0.56355,38400000.0
2008-12-16 17:51:00,0.56365,0.56365,0.56345,0.56365,34400000.0
2008-12-16 17:52:00,0.5637,0.5638,0.5635,0.56355,99600000.0
2008-12-16 17:53:00,0.56355,0.56365,0.5634,0.56365,106400000.0
2008-12-16 17:54:00,0.56365,0.56365,0.56335,0.56335,27200000.0
2008-12-16 17:55:00,0.56335,0.56355,0.56335,0.56355,10400000.0
2008-12-16 17:56:00,0.56345,0.5639,0.56345,0.5635,22800000.0
2008-12-16 17:57:00,0.5636,0.5637,0.56345,0.5636,73200000.0
2008-12-16 17:58:00,0.56355,0.56355,0.563,0.5634,182800000.0
2008-12-16 17:59:00,0.56355,0.5639,0.5634,0.5635,257200000.0
2008-12-16 18:00:00,0.56345,0.56365,0.5634,0.56355,341199994.0
2008-12-16 18:01:00,0.5636,0.5636,0.56355,0.5636,64000000.0
2008-12-16 18:02:00,0.5636,0.5637,0.5635,0.56355,233599994.0
2008-12-16 18:03:00,0.56355,0.56355,0.56355,0.56355,26000000.0
2008-12-16 18:04:00,0.56365,0.56395,0.56365,0.5638,191400000.0
2008-12-16 18:05:00,0.5638,0.564,0.5638,0.5638,202200000.0
2008-12-16 18:06:00,0.5638,0.5638,0.5636,0.5636,96600000.0
2008-12-16 18:07:00,0.56365,0.564,0.56365,0.564,137200000.0
2008-12-16 18:08:00,0.56395,0.5642,0.5638,0.56385,69600000.0
2008-12-16 18:09:00,0.56344,0.56371,0.56325,0.56341,40799999.0
2008-12-16 18:10:00,0.56385,0.56415,0.56385,0.564,88000000.0
2008-12-16 18:11:00,0.56405,0.56425,0.5638,0.56395,133600000.0
2008-12-16 18:12:00,0.5641,0.56445,0.5641,0.56435,172800000.0
2008-12-16 18:13:00,0.5644,0.5645,0.5642,0.5642,154400000.0
2008-12-16 18:14:00,0.56425,0.56425,0.5642,0.56425,65600000.0
2008-12-16 18:15:00,0.5642,0.5645,0.5641,0.5641,175600000.0
2008-12-16 18:16:00,0.5641,0.5642,0.5641,0.5641,253200000.0
2008-12-16 18:17:00,0.5641,0.5642,0.5641,0.5641,123800000.0
2008-12-16 18:18:00,0.5641,0.5641,0.5641,0.5641,27200000.0
2008-12-16 18:19:00,0.5641,0.5641,0.5641,0.5641,96800000.0
2008-12-16 18:20:00,0.5641,0.5642,0.5641,0.5642,90000000.0
2008-12-16 18:21:00,0.56425,0.5644,0.5641,0.5641,164800000.0
2008-12-16 18:22:00,0.5641,0.56465,0.5641,0.5645,99600000.0
2008-12-16 18:23:00,0.5645,0.5645,0.5643,0.5643,228000002.0
2008-12-16 18:24:00,0.5643,0.5645,0.5643,0.5643,246000002.0
2008-12-16 18:25:00,0.5643,0.56475,0.5643,0.5645,134000002.0
2008-12-16 18:26:00,0.5644,0.5647,0.5644,0.5646,39200000.0
2008-12-16 18:27:00,0.56465,0.56465,0.5642,0.5642,206400000.0
2008-12-16 18:28:00,0.5642,0.5642,0.5642,0.5642,67200000.0
2008-12-16 18:29:00,0.5642,0.5642,0.5642,0.5642,145600000.0
2008-12-16 18:30:00,0.5642,0.56425,0.5642,0.56425,267999997.0
2008-12-16 18:31:00,0.56425,0.56475,0.5642,0.56465,134400000.0
2008-12-16 18:32:00,0.5646,0.56475,0.56455,0.5647,78800000.0
2008-12-16 18:33:00,0.56465,0.56495,0.5644,0.5645,168400000.0
2008-12-16 18:34:00,0.5645,0.56465,0.5644,0.5644,134400000.0
2008-12-16 18:35:00,0.56445,0.56485,0.5644,0.5648,348399997.0
2008-12-16 18:36:00,0.56465,0.56475,0.56445,0.56465,162399996.0
2008-12-16 18:37:00,0.5645,0.56475,0.5645,0.5647,125199997.0
2008-12-16 18:38:00,0.5646,0.5647,0.5646,0.5646,24800000.0
2008-12-16 18:39:00,0.5647,0.5648,0.5647,0.5648,43200000.0
2008-12-16 18:40:00,0.5647,0.5648,0.5647,0.5648,10000000.0
2008-12-16 18:41:00,0.5647,0.5647,0.5647,0.5647,27600000.0
2008-12-16 18:42:00,0.5647,0.5648,0.5647,0.5648,9600000.0
2008-12-16 18:43:00,0.56485,0.56505,0.56465,0.5648,62400000.0
2008-12-16 18:44:00,0.5648,0.56535,0.5647,0.5651,437599999.0
2008-12-16 18:45:00,0.56505,0.566,0.56505,0.5657,208400000.0
2008-12-16 18:46:00,0.5657,0.56575,0.5655,0.5656,358399998.0
2008-12-16 18:47:00,0.5656,0.5663,0.56555,0.5661,229200000.0
2008-12-16 18:48:00,0.5662,0.56655,0.5659,0.56595,148400000.0
2008-12-16 18:49:00,0.56605,0.56605,0.56585,0.5659,71600000.0
2008-12-16 18:50:00,0.5659,0.56595,0.56585,0.56585,70000000.0
2008-12-16 18:51:00,0.56585,0.5659,0.56585,0.56585,4800000.0
2008-12-16 18:52:00,0.56585,0.56585,0.56575,0.56575,3200000.0
2008-12-16 18:53:00,0.56575,0.56575,0.5655,0.5655,507799988.0
2008-12-16 18:54:00,0.56555,0.5657,0.56535,0.5655,116400000.0
2008-12-16 18:55:00,0.5655,0.5656,0.5655,0.5655,55400000.0
2008-12-16 18:56:00,0.5656,0.5656,0.56485,0.56485,209600002.0
2008-12-16 18:57:00,0.5651,0.5652,0.56465,0.5648,171600004.0
2008-12-16 18:58:00,0.565,0.565,0.5647,0.5647,8400000.0
2008-12-16 18:59:00,0.56485,0.565,0.5647,0.56485,14400000.0
2008-12-16 19:00:00,0.56485,0.56515,0.5648,0.56485,50800000.0
2008-12-16 19:01:00,0.565,0.56505,0.565,0.565,20800000.0
2008-12-16 19:02:00,0.565,0.56515,0.565,0.56515,6400000.0
2008-12-16 19:03:00,0.5652,0.5652,0.5651,0.5652,6400000.0
2008-12-16 19:04:00,0.56505,0.56515,0.56505,0.56505,23400000.0
2008-12-16 19:05:00,0.5651,0.56555,0.56485,0.56525,71800000.0
2008-12-16 19:06:00,0.56505,0.5654,0.56495,0.56525,38600000.0
2008-12-16 19:07:00,0.56535,0.56535,0.5653,0.56535,12800000.0
2008-12-16 19:08:00,0.56535,0.56535,0.56535,0.56535,6400000.0
2008-12-16 19:09:00,0.56503,0.56523,0.56486,0.565,24000000.0
2008-12-16 19:10:00,0.56524,0.56556,0.56473,0.56521,46200000.0
2008-12-16 19:11:00,0.56487,0.56529,0.56487,0.56506,37000000.0
2008-12-16 19:12:00,0.5654,0.5654,0.5653,0.5653,22600000.0
2008-12-16 19:13:00,0.5653,0.5653,0.56525,0.56525,18400000.0
2008-12-16 19:14:00,0.5653,0.5653,0.5653,0.5653,4400000.0
2008-12-16 19:15:00,0.5654,0.5654,0.5653,0.5653,21600000.0
2008-12-16 19:16:00,0.5654,0.56575,0.5654,0.5657,20800000.0
2008-12-16 19:17:00,0.5657,0.5657,0.5657,0.5657,7200000.0
2008-12-16 19:18:00,0.56534,0.5655,0.56488,0.56548,21600000.0
2008-12-16 19:19:00,0.56513,0.56572,0.56513,0.56532,23800000.0
2008-12-16 19:20:00,0.5655,0.5655,0.5655,0.5655,71800004.0
2008-12-16 19:21:00,0.5655,0.5655,0.5655,0.5655,54600003.0
2008-12-16 19:22:00,0.5655,0.5655,0.5655,0.5655,182000010.0
2008-12-16 19:23:00,0.56505,0.56517,0.56467,0.56517,62600000.0
2008-12-16 19:24:00,0.5655,0.5655,0.5642,0.5647,30600000.0
2008-12-16 19:25:00,0.56475,0.5657,0.56475,0.5654,82400000.0
2008-12-16 19:26:00,0.5654,0.5655,0.5654,0.5655,11600000.0
2008-12-16 19:27:00,0.56555,0.56555,0.56555,0.56555,8400000.0
2008-12-16 19:28:00,0.56555,0.56555,0.56555,0.56555,6000000.0
2008-12-16 19:29:00,0.56539,0.56585,0.56528,0.56565,46800000.0
2008-12-16 19:30:00,0.5656,0.5656,0.56512,0.56531,20800000.0
2008-12-16 19:31:00,0.56555,0.56555,0.56555,0.56555,1200000.0
2008-12-16 19:32:00,0.56555,0.56555,0.56555,0.56555,1200000.0
2008-12-16 19:33:00,0.56535,0.56562,0.56476,0.56518,35600000.0
2008-12-16 19:34:00,0.5657,0.5657,0.5657,0.5657,1200000.0
2008-12-16 19:35:00,0.5659,0.5659,0.5656,0.5657,8800000.0
2008-12-16 19:36:00,0.5657,0.5657,0.5657,0.5657,1200000.0
2008-12-16 19:37:00,0.56519,0.56557,0.56488,0.56494,32000000.0
2008-12-16 19:38:00,0.56495,0.56509,0.56493,0.565,19000000.0
2008-12-16 19:39:00,0.56511,0.56559,0.56509,0.56547,49800000.0
2008-12-16 19:40:00,0.5656,0.5656,0.56545,0.5655,19400000.0
2008-12-16 19:41:00,0.565,0.56521,0.56494,0.565,31000000.0
2008-12-16 19:42:00,0.56514,0.56514,0.56499,0.56512,11400000.0
2008-12-16 19:43:00,0.56511,0.56531,0.56499,0.56527,12200000.0
2008-12-16 19:44:00,0.56519,0.56522,0.56499,0.56506,11000000.0
2008-12-16 19:45:00,0.5655,0.5656,0.5655,0.5656,3200000.0
2008-12-16 19:46:00,0.5656,0.5656,0.5656,0.5656,2200000.0
2008-12-16 19:47:00,0.56525,0.56525,0.56498,0.56502,43200001.0
2008-12-16 19:48:00,0.56498,0.56531,0.56481,0.56503,78000000.0
2008-12-16 19:49:00,0.56555,0.56555,0.56545,0.56555,9200000.0
2008-12-16 19:50:00,0.5655,0.5659,0.5655,0.5659,40200000.0
2008-12-16 19:51:00,0.5659,0.5659,0.5656,0.56565,17000000.0
2008-12-16 19:52:00,0.56532,0.56562,0.56529,0.56532,24800000.0
2008-12-16 19:53:00,0.56534,0.56549,0.56513,0.56518,34400000.0
2008-12-16 19:54:00,0.5657,0.5657,0.5657,0.5657,1200000.0
2008-12-16 19:55:00,0.56565,0.5657,0.5656,0.5656,6400000.0
2008-12-16 19:56:00,0.56549,0.56549,0.565,0.565,13000000.0
2008-12-16 19:57:00,0.56547,0.56555,0.5653,0.56546,15200000.0
2008-12-16 19:58:00,0.56535,0.56557,0.56485,0.56533,37400000.0
2008-12-16 19:59:00,0.5656,0.56565,0.56545,0.56565,33200000.0
2008-12-16 20:00:00,0.5656,0.5656,0.56555,0.56555,4000000.0
2008-12-16 20:01:00,0.56533,0.56555,0.56524,0.56537,13400000.0
2008-12-16 20:02:00,0.5655,0.5655,0.56525,0.56535,16000000.0
2008-12-16 20:03:00,0.5654,0.5658,0.56535,0.5658,75000000.0
2008-12-16 20:04:00,0.56575,0.56575,0.5654,0.5654,102000000.0
2008-12-16 20:05:00,0.5655,0.5657,0.5655,0.5657,11600000.0
2008-12-16 20:06:00,0.56554,0.56554,0.56523,0.56548,28400000.0
2008-12-16 20:07:00,0.56575,0.5663,0.5656,0.5656,54000000.0
2008-12-16 20:08:00,0.5656,0.5656,0.5655,0.5655,140800004.0
2008-12-16 20:09:00,0.5655,0.5658,0.5655,0.5657,72000000.0
2008-12-16 20:10:00,0.5657,0.56615,0.5657,0.56595,18400000.0
2008-12-16 20:11:00,0.566,0.56625,0.5655,0.5655,42600000.0
2008-12-16 20:12:00,0.5656,0.5659,0.5656,0.5659,57200000.0
2008-12-16 20:13:00,0.56585,0.56605,0.56585,0.56605,4800000.0
2008-12-16 20:14:00,0.56605,0.5661,0.56575,0.5659,47200000.0
2008-12-16 20:15:00,0.5661,0.5661,0.5661,0.5661,1200000.0
2008-12-16 20:16:00,0.56595,0.5664,0.56595,0.566,18800000.0
2008-12-16 20:17:00,0.5661,0.5661,0.56595,0.56595,24400000.0
2008-12-16 20:18:00,0.56595,0.5661,0.56595,0.5661,7600000.0
2008-12-16 20:19:00,0.56605,0.56625,0.5659,0.56625,26200000.0
2008-12-16 20:20:00,0.56625,0.56625,0.56625,0.56625,5000000.0
2008-12-16 20:21:00,0.5658,0.5658,0.5658,0.5658,1600000.0
2008-12-16 20:22:00,0.56559,0.56576,0.56559,0.56565,8000000.0
2008-12-16 20:23:00,0.56565,0.56578,0.56565,0.5657,6000000.0
2008-12-16 20:24:00,0.5659,0.5659,0.5659,0.5659,1600000.0
2008-12-16 20:25:00,0.5659,0.5659,0.5658,0.5658,6600000.0
2008-12-16 20:26:00,0.56567,0.56575,0.56564,0.56574,14000000.0
2008-12-16 20:27:00,0.5658,0.5658,0.5658,0.5658,3400000.0
2008-12-16 20:28:00,0.5658,0.5658,0.5657,0.5657,43800000.0
2008-12-16 20:29:00,0.56519,0.56535,0.56507,0.56528,10600000.0
2008-12-16 20:30:00,0.56516,0.56563,0.56516,0.56544,10000000.0
2008-12-16 20:31:00,0.56585,0.56585,0.5657,0.5657,163200000.0
2008-12-16 20:32:00,0.5657,0.5657,0.56525,0.56525,367199998.0
2008-12-16 20:33:00,0.5654,0.5654,0.56535,0.56535,7600000.0
2008-12-16 20:34:00,0.56486,0.56526,0.56484,0.56494,53000000.0
2008-12-16 20:35:00,0.56535,0.56535,0.5652,0.5652,16200000.0
2008-12-16 20:36:00,0.56499,0.56511,0.56478,0.56498,19000000.0
2008-12-16 20:37:00,0.5652,0.5654,0.5652,0.5654,10400000.0
2008-12-16 20:38:00,0.5654,0.56545,0.5654,0.56545,2400000.0
2008-12-16 20:39:00,0.56545,0.56545,0.5654,0.5654,2400000.0
2008-12-16 20:40:00,0.5654,0.56605,0.5654,0.56605,30000000.0
2008-12-16 20:41:00,0.5661,0.5663,0.56605,0.5661,43400000.0
2008-12-16 20:42:00,0.56605,0.5661,0.56605,0.5661,17400000.0
2008-12-16 20:43:00,0.56605,0.56605,0.56605,0.56605,5000000.0
2008-12-16 20:44:00,0.56605,0.56605,0.56605,0.56605,3800000.0
2008-12-16 20:45:00,0.5658,0.566,0.56576,0.56576,62400000.0
2008-12-16 20:46:00,0.5658,0.56605,0.56559,0.56588,54800000.0
2008-12-16 20:47:00,0.56573,0.56585,0.5655,0.56583,24800000.0
2008-12-16 20:48:00,0.566,0.566,0.56577,0.56579,49200000.0
2008-12-16 20:49:00,0.56605,0.56605,0.5658,0.5658,14600000.0
2008-12-16 20:50:00,0.5658,0.5658,0.5658,0.5658,8000000.0
2008-12-16 20:51:00,0.5658,0.5658,0.5657,0.5657,17200000.0
2008-12-16 20:52:00,0.5655,0.56565,0.5655,0.5656,8200000.0
2008-12-16 20:53:00,0.5656,0.5656,0.56525,0.56525,24400000.0
2008-12-16 20:54:00,0.56525,0.56525,0.56515,0.56515,3600000.0
2008-12-16 20:55:00,0.56515,0.56515,0.56485,0.56495,18800000.0
2008-12-16 20:56:00,0.56495,0.5651,0.56495,0.5651,9200000.0
2008-12-16 20:57:00,0.56505,0.56515,0.56505,0.5651,14400000.0
2008-12-16 20:58:00,0.5651,0.5651,0.5651,0.5651,1200000.0
2008-12-16 20:59:00,0.56489,0.56507,0.56487,0.56491,14600000.0
2008-12-16 21:00:00,0.56515,0.56545,0.56515,0.5654,13200000.0
2008-12-16 21:01:00,0.56535,0.56535,0.5652,0.5652,9200000.0
2008-12-16 21:02:00,0.56515,0.56515,0.56495,0.565,9400000.0
2008-12-16 21:03:00,0.56495,0.5652,0.56495,0.5652,6200000.0
2008-12-16 21:04:00,0.5652,0.5652,0.565,0.565,46800000.0
2008-12-16 21:05:00,0.565,0.56505,0.56495,0.565,19800000.0
2008-12-16 21:06:00,0.565,0.565,0.5646,0.5648,7800000.0
2008-12-16 21:07:00,0.56475,0.56475,0.5646,0.56465,66800000.0
2008-12-16 21:08:00,0.5647,0.5647,0.5646,0.5646,14000000.0
2008-12-16 21:09:00,0.5646,0.5646,0.56415,0.5643,89200000.0
2008-12-16 21:10:00,0.5643,0.5644,0.56415,0.5644,23800000.0
2008-12-16 21:11:00,0.56445,0.56445,0.5644,0.5644,2400000.0
2008-12-16 21:12:00,0.56435,0.56435,0.5641,0.56415,6400000.0
2008-12-16 21:13:00,0.5641,0.5641,0.5641,0.5641,3200000.0
2008-12-16 21:14:00,0.5641,0.5641,0.5641,0.5641,16000000.0
2008-12-16 21:15:00,0.5641,0.5641,0.5641,0.5641,1600000.0
2008-12-16 21:16:00,0.5641,0.5641,0.5641,0.5641,1600000.0
2008-12-16 21:17:00,0.5641,0.5641,0.5641,0.5641,12800000.0
2008-12-16 21:18:00,0.5641,0.5641,0.5641,0.5641,3200000.0
2008-12-16 21:19:00,0.5641,0.5641,0.5641,0.5641,3200000.0
2008-12-16 21:20:00,0.5641,0.5641,0.5625,0.5625,7600000.0
2008-12-16 21:21:00,0.56315,0.56675,0.56315,0.5666,60400000.0
2008-12-16 21:22:00,0.5666,0.56935,0.5666,0.5693,89400000.0
2008-12-16 21:23:00,0.5694,0.57125,0.5694,0.5702,178200000.0
2008-12-16 21:24:00,0.5702,0.57185,0.56935,0.571,193749999.0
2008-12-16 21:25:00,0.571,0.5719,0.56725,0.57005,175600000.0
2008-12-16 21:26:00,0.5702,0.5713,0.5702,0.57065,80400000.0
2008-12-16 21:27:00,0.5708,0.5708,0.5703,0.57045,20400000.0
2008-12-16 21:28:00,0.5704,0.5708,0.56865,0.56935,80800000.0
2008-12-16 21:29:00,0.5707,0.5709,0.56985,0.5704,147800000.0
2008-12-16 21:30:00,0.5704,0.5709,0.57015,0.5707,156600000.0
2008-12-16 21:31:00,0.5708,0.5724,0.57035,0.572,78600000.0
2008-12-16 21:32:00,0.572,0.57385,0.572,0.57385,47800000.0
2008-12-16 21:33:00,0.5739,0.57465,0.57345,0.57445,58400000.0
2008-12-16 21:34:00,0.5746,0.5748,0.5735,0.5748,45200000.0
2008-12-16 21:35:00,0.5749,0.57535,0.5745,0.5752,57800000.0
2008-12-16 21:36:00,0.57525,0.5789,0.57525,0.5782,187499999.0
2008-12-16 21:37:00,0.5784,0.5784,0.5751,0.5751,130920000.0
2008-12-16 21:38:00,0.5747,0.575,0.5722,0.5722,75200000.0
2008-12-16 21:39:00,0.5724,0.57305,0.5724,0.5728,38600000.0
2008-12-16 21:40:00,0.5733,0.57355,0.57275,0.57345,63600000.0
2008-12-16 21:41:00,0.57355,0.57495,0.57355,0.5746,10400000.0
2008-12-16 21:42:00,0.57445,0.5748,0.57405,0.57405,55600000.0
2008-12-16 21:43:00,0.5742,0.57445,0.5732,0.5732,87200000.0
2008-12-16 21:44:00,0.5733,0.57375,0.573,0.5736,98600000.0
2008-12-16 21:45:00,0.57365,0.57375,0.57315,0.57315,35200000.0
2008-12-16 21:46:00,0.5732,0.5732,0.57085,0.57255,114800000.0
2008-12-16 21:47:00,0.57245,0.5736,0.57245,0.5726,195200000.0
2008-12-16 21:48:00,0.5726,0.57295,0.5724,0.5726,69800002.0
2008-12-16 21:49:00,0.5729,0.57305,0.5723,0.5726,7800000.0
2008-12-16 21:50:00,0.57245,0.57245,0.57245,0.57245,1200000.0
2008-12-16 21:51:00,0.57245,0.57265,0.572,0.57255,40400000.0
2008-12-16 21:52:00,0.5726,0.5729,0.57245,0.57245,72400000.0
2008-12-16 21:53:00,0.57265,0.57275,0.57235,0.5725,55200000.0
2008-12-16 21:54:00,0.57245,0.5726,0.57235,0.5726,55400000.0
2008-12-16 21:55:00,0.5726,0.57295,0.5726,0.57285,100400000.0
2008-12-16 21:56:00,0.5728,0.57325,0.5723,0.5729,122000000.0
2008-12-16 21:57:00,0.57315,0.5737,0.57315,0.57335,50200000.0
2008-12-16 21:58:00,0.57355,0.57395,0.5725,0.57265,107400000.0
2008-12-16 21:59:00,0.57285,0.57375,0.5728,0.57335,234800000.0
2008-12-16 22:00:00,0.5731,0.57335,0.5728,0.5729,60000000.0
2008-12-16 22:01:00,0.5729,0.57345,0.5728,0.5729,106800000.0
2008-12-16 22:02:00,0.5729,0.5729,0.57155,0.5723,98800000.0
2008-12-16 22:03:00,0.5724,0.57265,0.5722,0.5725,62800000.0
2008-12-16 22:04:00,0.57245,0.57255,0.5719,0.5722,63400000.0
2008-12-16 22:05:00,0.5723,0.5724,0.57205,0.5721,43800000.0
2008-12-16 22:06:00,0.5722,0.57225,0.5722,0.57225,26400000.0
2008-12-16 22:07:00,0.5722,0.5725,0.5722,0.5722,29000000.0
2008-12-16 22:08:00,0.57225,0.57235,0.57215,0.57215,64800000.0
2008-12-16 22:09:00,0.5721,0.57215,0.5721,0.57215,39800000.0
2008-12-16 22:10:00,0.57215,0.57235,0.57215,0.57235,28600000.0
2008-12-16 22:11:00,0.57235,0.5733,0.57225,0.5733,127600000.0
2008-12-16 22:12:00,0.5733,0.5733,0.57295,0.5732,21200000.0
2008-12-16 22:13:00,0.57315,0.57355,0.5729,0.57355,78600000.0
2008-12-16 22:14:00,0.57365,0.5737,0.5734,0.5734,42200000.0
2008-12-16 22:15:00,0.5735,0.57375,0.5734,0.57355,65400000.0
2008-12-16 22:16:00,0.57355,0.57395,0.57355,0.57395,53200000.0
2008-12-16 22:17:00,0.57395,0.57395,0.5738,0.57385,27800000.0
2008-12-16 22:18:00,0.57405,0.57415,0.57405,0.57405,8800000.0
2008-12-16 22:19:00,0.57405,0.57675,0.57385,0.5759,55000000.0
2008-12-16 22:20:00,0.57595,0.5764,0.57495,0.5761,80000000.0
2008-12-16 22:21:00,0.5761,0.57625,0.5761,0.57625,9200000.0
2008-12-16 22:22:00,0.57625,0.5766,0.57625,0.5766,21600000.0
2008-12-16 22:23:00,0.57655,0.57705,0.5763,0.5769,81200000.0
2008-12-16 22:24:00,0.5769,0.57695,0.57645,0.57665,27000000.0
2008-12-16 22:25:00,0.57675,0.57835,0.5763,0.57765,108400000.0
2008-12-16 22:26:00,0.57725,0.578,0.57725,0.57785,39200000.0
2008-12-16 22:27:00,0.57765,0.5785,0.57735,0.5775,170000001.0
2008-12-16 22:28:00,0.5775,0.57795,0.5774,0.57785,162600006.0
2008-12-16 22:29:00,0.57815,0.5782,0.5757,0.5776,407700001.0
2008-12-16 22:30:00,0.57755,0.5778,0.57655,0.5767,46200000.0
2008-12-16 22:31:00,0.57655,0.57675,0.57645,0.57665,132800000.0
2008-12-16 22:32:00,0.5766,0.5766,0.57575,0.5759,52800000.0
2008-12-16 22:33:00,0.576,0.5765,0.57505,0.5759,109000000.0
2008-12-16 22:34:00,0.5759,0.5759,0.5746,0.5746,73200000.0
2008-12-16 22:35:00,0.5747,0.57545,0.57455,0.57485,162800001.0
2008-12-16 22:36:00,0.57495,0.5755,0.57485,0.57545,24400000.0
2008-12-16 22:37:00,0.5754,0.57545,0.5754,0.57545,2400000.0
2008-12-16 22:38:00,0.5755,0.57615,0.57535,0.57575,51800000.0
2008-12-16 22:39:00,0.5758,0.57685,0.57575,0.5767,51200000.0
2008-12-16 22:40:00,0.57665,0.5768,0.57655,0.5768,17400000.0
2008-12-16 22:41:00,0.57671,0.57671,0.57646,0.5767,8000000.0
2008-12-16 22:42:00,0.5769,0.5769,0.5762,0.5765,16600000.0
2008-12-16 22:43:00,0.5763,0.5768,0.5761,0.57635,27600000.0
2008-12-16 22:44:00,0.5763,0.5768,0.57605,0.57625,27200000.0
2008-12-16 22:45:00,0.5762,0.5763,0.57575,0.57595,17200000.0
2008-12-16 22:46:00,0.57615,0.57615,0.57605,0.5761,3600000.0
2008-12-16 22:47:00,0.576,0.576,0.5759,0.5759,3400000.0
2008-12-16 22:48:00,0.576,0.576,0.5758,0.5759,23000000.0
2008-12-16 22:49:00,0.5761,0.5768,0.5759,0.5759,31000000.0
2008-12-16 22:50:00,0.5764,0.5776,0.57605,0.5776,64000000.0
2008-12-16 22:51:00,0.5775,0.5779,0.57735,0.5778,23600000.0
2008-12-16 22:52:00,0.578,0.5781,0.5776,0.5778,38600000.0
2008-12-16 22:53:00,0.57775,0.57855,0.5777,0.57855,68800000.0
2008-12-16 22:54:00,0.5784,0.5785,0.5784,0.5785,17600000.0
2008-12-16 22:55:00,0.5785,0.5794,0.5785,0.57895,35000000.0
2008-12-16 22:56:00,0.57895,0.5795,0.57895,0.5793,32600000.0
2008-12-16 22:57:00,0.5793,0.5795,0.5793,0.5795,4400000.0
2008-12-16 22:58:00,0.5793,0.5795,0.5793,0.5795,13200000.0
2008-12-16 22:59:00,0.5794,0.5794,0.5787,0.5792,34200000.0
2008-12-16 23:00:00,0.5789,0.5792,0.5785,0.5789,58400000.0
2008-12-16 23:01:00,0.5791,0.5795,0.57845,0.5789,78400000.0
2008-12-16 23:02:00,0.57895,0.57895,0.5788,0.5788,32000000.0
2008-12-16 23:03:00,0.5789,0.57915,0.5788,0.5789,22600000.0
2008-12-16 23:04:00,0.5788,0.579,0.5788,0.5788,65200000.0
2008-12-16 23:05:00,0.5788,0.5788,0.5788,0.5788,13400000.0
2008-12-16 23:06:00,0.5788,0.5788,0.5788,0.5788,10800000.0
2008-12-16 23:07:00,0.5788,0.579,0.5779,0.57895,46600000.0
2008-12-16 23:08:00,0.57885,0.57895,0.57885,0.5789,6600000.0
2008-12-16 23:09:00,0.5788,0.5788,0.57825,0.57865,23400000.0
2008-12-16 23:10:00,0.5788,0.5788,0.5783,0.5788,11400000.0
2008-12-16 23:11:00,0.5788,0.57895,0.5788,0.5788,27800000.0
2008-12-16 23:12:00,0.57875,0.57885,0.5781,0.5784,50200000.0
2008-12-16 23:13:00,0.5785,0.5786,0.57825,0.5786,33000000.0
2008-12-16 23:14:00,0.5785,0.5789,0.5785,0.5787,28000000.0
2008-12-16 23:15:00,0.5787,0.5787,0.5781,0.57845,29200000.0
2008-12-16 23:16:00,0.5785,0.5785,0.57845,0.5785,15400000.0
2008-12-16 23:17:00,0.5787,0.579,0.5781,0.5781,33400000.0
2008-12-16 23:18:00,0.578,0.57835,0.578,0.578,49400000.0
2008-12-16 23:19:00,0.5782,0.57835,0.57815,0.57825,19400000.0
2008-12-16 23:20:00,0.5784,0.5786,0.5782,0.5782,34000000.0
2008-12-16 23:21:00,0.5782,0.5782,0.57815,0.57815,5600000.0
2008-12-16 23:22:00,0.5782,0.57855,0.5782,0.57855,10000000.0
2008-12-16 23:23:00,0.57865,0.5787,0.57865,0.5787,6600000.0
2008-12-16 23:24:00,0.5786,0.5786,0.57785,0.57785,28200000.0
2008-12-16 23:25:00,0.578,0.57845,0.57785,0.5784,68600000.0
2008-12-16 23:26:00,0.57825,0.5784,0.5779,0.57815,105000000.0
2008-12-16 23:27:00,0.5782,0.5782,0.5781,0.57815,25600000.0
2008-12-16 23:28:00,0.5781,0.5785,0.5778,0.5783,45800000.0
2008-12-16 23:29:00,0.57792,0.57796,0.5777,0.5777,13400000.0
2008-12-16 23:30:00,0.57825,0.5783,0.57815,0.57825,22000000.0
2008-12-16 23:31:00,0.5784,0.5785,0.57795,0.57805,46800000.0
2008-12-16 23:32:00,0.5781,0.5782,0.5776,0.5782,65400000.0
2008-12-16 23:33:00,0.5779,0.57835,0.5779,0.57835,16200000.0
2008-12-16 23:34:00,0.57835,0.57835,0.57815,0.57815,8800000.0
2008-12-16 23:35:00,0.57835,0.57835,0.57815,0.57815,11600000.0
2008-12-16 23:36:00,0.5783,0.57875,0.5783,0.57835,17600000.0
2008-12-16 23:37:00,0.57845,0.57845,0.5781,0.57815,17000000.0
2008-12-16 23:38:00,0.5782,0.5784,0.57805,0.57815,21800000.0
2008-12-16 23:39:00,0.5781,0.57815,0.57775,0.57785,30000000.0
2008-12-16 23:40:00,0.5778,0.57785,0.57765,0.57775,31800000.0
2008-12-16 23:41:00,0.5778,0.5779,0.5778,0.5778,13400000.0
2008-12-16 23:42:00,0.57775,0.5778,0.57755,0.57775,74200000.0
2008-12-16 23:43:00,0.57775,0.5779,0.57775,0.5778,22600000.0
2008-12-16 23:44:00,0.5777,0.57785,0.5777,0.57785,8800000.0
2008-12-16 23:45:00,0.5779,0.57795,0.57755,0.57775,57000000.0
2008-12-16 23:46:00,0.57775,0.57805,0.5775,0.5775,46000000.0
2008-12-16 23:47:00,0.57765,0.5781,0.5775,0.5775,37400000.0
2008-12-16 23:48:00,0.5777,0.5783,0.5777,0.57815,48800000.0
2008-12-16 23:49:00,0.57805,0.57815,0.57795,0.578,15600000.0
2008-12-16 23:50:00,0.5781,0.5781,0.5779,0.57795,9000000.0
2008-12-16 23:51:00,0.5779,0.5782,0.5779,0.5781,32000000.0
2008-12-16 23:52:00,0.5781,0.5781,0.578,0.578,4400000.0
2008-12-16 23:53:00,0.57805,0.57805,0.5779,0.57795,13400000.0
2008-12-16 23:54:00,0.578,0.578,0.57765,0.57765,33000000.0
2008-12-16 23:55:00,0.5776,0.5779,0.5776,0.5777,19200000.0
2008-12-16 23:56:00,0.57765,0.5779,0.57765,0.57785,15400000.0
2008-12-16 23:57:00,0.5779,0.5781,0.57775,0.578,64600000.0
2008-12-16 23:58:00,0.57795,0.57815,0.5777,0.57785,19800000.0
2008-12-16 23:59:00,0.57795,0.5785,0.57795,0.57835,16400000.0
2008-12-17 00:00:00,0.57815,0.5783,0.57815,0.5782,23000000.0
2008-12-17 00:01:00,0.5782,0.57875,0.5782,0.57865,105200000.0
2008-12-17 00:02:00,0.5785,0.5786,0.5781,0.57825,19200000.0
2008-12-17 00:03:00,0.57845,0.57885,0.57845,0.57885,13200000.0
2008-12-17 00:04:00,0.57885,0.57885,0.57865,0.57865,11200000.0
2008-12-17 00:05:00,0.57865,0.57865,0.5783,0.5783,77000000.0
2008-12-17 00:06:00,0.5783,0.57835,0.5783,0.5783,57200000.0
2008-12-17 00:07:00,0.5783,0.57845,0.5783,0.57845,43000000.0
2008-12-17 00:08:00,0.57835,0.57835,0.57835,0.57835,2400000.0
2008-12-17 00:09:00,0.57835,0.57835,0.5783,0.5783,42000000.0
2008-12-17 00:10:00,0.5783,0.5783,0.5783,0.5783,3600000.0
2008-12-17 00:11:00,0.5783,0.5783,0.5783,0.5783,18000000.0
2008-12-17 00:12:00,0.5783,0.5783,0.5779,0.578,14400000.0
2008-12-17 00:13:00,0.578,0.578,0.5778,0.5778,107400000.0
2008-12-17 00:14:00,0.5778,0.57785,0.5778,0.5778,200800001.0
2008-12-17 00:15:00,0.5778,0.5778,0.5778,0.5778,96000000.0
2008-12-17 00:16:00,0.5778,0.57795,0.5778,0.57795,35799999.0
2008-12-17 00:17:00,0.5779,0.57795,0.5778,0.5779,50600000.0
2008-12-17 00:18:00,0.5779,0.57795,0.5779,0.57795,4400000.0
2008-12-17 00:19:00,0.57762,0.57785,0.57762,0.5778,14200000.0
2008-12-17 00:20:00,0.57805,0.57805,0.57805,0.57805,2200000.0
2008-12-17 00:21:00,0.5781,0.5781,0.57805,0.5781,15800000.0
2008-12-17 00:22:00,0.5781,0.5781,0.57755,0.57775,144000000.0
2008-12-17 00:23:00,0.57775,0.5778,0.57775,0.57775,6600000.0
2008-12-17 00:24:00,0.5778,0.5778,0.57765,0.5777,15400000.0
2008-12-17 00:25:00,0.57775,0.5779,0.5776,0.5779,44000000.0
2008-12-17 00:26:00,0.5779,0.5785,0.5779,0.5785,42200000.0
2008-12-17 00:27:00,0.5784,0.57845,0.5781,0.57825,64800000.0
2008-12-17 00:28:00,0.5783,0.57835,0.5783,0.57835,4400000.0
2008-12-17 00:29:00,0.57835,0.5784,0.57835,0.57835,19800000.0
2008-12-17 00:30:00,0.5783,0.5783,0.57815,0.57825,11000000.0
2008-12-17 00:31:00,0.57805,0.5781,0.5779,0.57805,85800000.0
2008-12-17 00:32:00,0.57805,0.57805,0.57805,0.57805,13200000.0
2008-12-17 00:33:00,0.57805,0.57805,0.57805,0.57805,13200000.0
2008-12-17 00:34:00,0.57805,0.57805,0.57805,0.57805,13200000.0
2008-12-17 00:35:00,0.57785,0.5784,0.5776,0.57775,54200000.0
2008-12-17 00:36:00,0.57775,0.5782,0.57775,0.5782,50000000.0
2008-12-17 00:37:00,0.5782,0.5783,0.5782,0.5782,70000000.0
2008-12-17 00:38:00,0.5783,0.5783,0.5782,0.5782,13600000.0
2008-12-17 00:39:00,0.5783,0.5784,0.5782,0.57835,67600000.0
2008-12-17 00:40:00,0.57835,0.5784,0.57825,0.5783,42400000.0
2008-12-17 00:41:00,0.5782,0.57825,0.57805,0.5782,15600000.0
2008-12-17 00:42:00,0.57815,0.57815,0.57815,0.57815,2200000.0
2008-12-17 00:43:00,0.5781,0.5781,0.5781,0.5781,4400000.0
2008-12-17 00:44:00,0.57784,0.57788,0.57708,0.57742,31800000.0
2008-12-17 00:45:00,0.5781,0.57815,0.5781,0.57815,4400000.0
2008-12-17 00:46:00,0.57815,0.57825,0.57805,0.57825,17600000.0
2008-12-17 00:47:00,0.57825,0.57835,0.5779,0.5779,37400000.0
2008-12-17 00:48:00,0.57815,0.5782,0.57815,0.5782,4400000.0
2008-12-17 00:49:00,0.57815,0.57815,0.57815,0.57815,6600000.0
2008-12-17 00:50:00,0.578,0.578,0.5779,0.5779,48000000.0
2008-12-17 00:51:00,0.5779,0.57835,0.57785,0.57785,105400000.0
2008-12-17 00:52:00,0.5782,0.5782,0.5782,0.5782,2200000.0
2008-12-17 00:53:00,0.57825,0.57835,0.5779,0.5779,29200000.0
2008-12-17 00:54:00,0.57785,0.5779,0.57785,0.5779,8800000.0
2008-12-17 00:55:00,0.57765,0.57766,0.57752,0.57763,10200000.0
2008-12-17 00:56:00,0.5779,0.57795,0.5779,0.57795,6800000.0
2008-12-17 00:57:00,0.57805,0.57805,0.5779,0.578,13400000.0
2008-12-17 00:58:00,0.57805,0.5781,0.578,0.5781,11000000.0
2008-12-17 00:59:00,0.57755,0.57779,0.57755,0.57766,33400000.0
2008-12-17 01:00:00,0.5781,0.5783,0.5781,0.57815,37800000.0
2008-12-17 01:01:00,0.5782,0.57855,0.5782,0.57845,60200000.0
2008-12-17 01:02:00,0.5785,0.5789,0.57845,0.57885,28800000.0
2008-12-17 01:03:00,0.5788,0.5788,0.5788,0.5788,2200000.0
2008-12-17 01:04:00,0.5787,0.5787,0.5787,0.5787,2200000.0
2008-12-17 01:05:00,0.5787,0.57915,0.5787,0.5791,15600000.0
2008-12-17 01:06:00,0.57915,0.5792,0.579,0.579,8800000.0
2008-12-17 01:07:00,0.57905,0.57905,0.57875,0.57875,25200000.0
2008-12-17 01:08:00,0.5787,0.5789,0.57845,0.57845,28400000.0
2008-12-17 01:09:00,0.57845,0.57895,0.57845,0.57895,42000000.0
2008-12-17 01:10:00,0.579,0.57915,0.57895,0.57915,11000000.0
2008-12-17 01:11:00,0.5791,0.5791,0.5786,0.57885,40000000.0
2008-12-17 01:12:00,0.57885,0.5795,0.57885,0.57945,35200000.0
2008-12-17 01:13:00,0.57945,0.57965,0.57945,0.5796,40000000.0
2008-12-17 01:14:00,0.57925,0.57935,0.57925,0.5793,19600000.0
2008-12-17 01:15:00,0.57925,0.5794,0.57925,0.57925,11000000.0
2008-12-17 01:16:00,0.57925,0.57945,0.57925,0.57935,26400000.0
2008-12-17 01:17:00,0.57925,0.57935,0.57915,0.57935,19200000.0
2008-12-17 01:18:00,0.57925,0.5793,0.57925,0.5793,8200000.0
2008-12-17 01:19:00,0.57935,0.57935,0.57935,0.57935,2200000.0
2008-12-17 01:20:00,0.57935,0.5795,0.5793,0.5795,14200000.0
2008-12-17 01:21:00,0.57935,0.57935,0.57935,0.57935,4600000.0
2008-12-17 01:22:00,0.5794,0.5794,0.5794,0.5794,2200000.0
2008-12-17 01:23:00,0.5794,0.5794,0.5794,0.5794,4400000.0
2008-12-17 01:24:00,0.57913,0.57918,0.57889,0.5791,39800000.0
2008-12-17 01:25:00,0.57912,0.57912,0.57857,0.579,20200000.0
2008-12-17 01:26:00,0.57899,0.57914,0.5788,0.57905,26800000.0
2008-12-17 01:27:00,0.5794,0.5794,0.5786,0.5786,63600000.0
2008-12-17 01:28:00,0.5786,0.5786,0.57795,0.5783,74600000.0
2008-12-17 01:29:00,0.5783,0.5786,0.5779,0.5781,56800000.0
2008-12-17 01:30:00,0.5782,0.5783,0.5781,0.5782,16000000.0
2008-12-17 01:31:00,0.57815,0.5784,0.57815,0.5782,11600000.0
2008-12-17 01:32:00,0.5783,0.5783,0.57815,0.57815,24200000.0
2008-12-17 01:33:00,0.5782,0.5782,0.578,0.57815,37400000.0
2008-12-17 01:34:00,0.5782,0.5782,0.57815,0.57815,4400000.0
2008-12-17 01:35:00,0.5782,0.5784,0.5782,0.5784,13200000.0
2008-12-17 01:36:00,0.57835,0.57835,0.5782,0.5782,4400000.0
2008-12-17 01:37:00,0.5782,0.5782,0.5782,0.5782,4400000.0
2008-12-17 01:38:00,0.57815,0.5782,0.5781,0.5781,26400000.0
2008-12-17 01:39:00,0.57787,0.57787,0.57787,0.57787,1600000.0
2008-12-17 01:40:00,0.578,0.5781,0.5779,0.57795,33200000.0
2008-12-17 01:41:00,0.578,0.57805,0.5774,0.5779,60800000.0
2008-12-17 01:42:00,0.5777,0.578,0.5777,0.578,38800000.0
2008-12-17 01:43:00,0.5781,0.5781,0.578,0.5781,57200000.0
2008-12-17 01:44:00,0.5781,0.57815,0.5779,0.57815,26400000.0
2008-12-17 01:45:00,0.57815,0.5785,0.57815,0.57835,19800000.0
2008-12-17 01:46:00,0.57835,0.57835,0.57835,0.57835,2200000.0
2008-12-17 01:47:00,0.57845,0.57845,0.57835,0.57835,11000000.0
2008-12-17 01:48:00,0.57835,0.57845,0.57835,0.57845,6600000.0
2008-12-17 01:49:00,0.57845,0.5789,0.57845,0.5789,11000000.0
2008-12-17 01:50:00,0.57885,0.57885,0.57845,0.57855,19200000.0
2008-12-17 01:51:00,0.57855,0.57865,0.57855,0.5786,11000000.0
2008-12-17 01:52:00,0.57865,0.57865,0.5786,0.5786,13200000.0
2008-12-17 01:53:00,0.57865,0.5787,0.5786,0.5786,19800000.0
2008-12-17 01:54:00,0.57855,0.57855,0.57845,0.5785,26400000.0
2008-12-17 01:55:00,0.5784,0.5784,0.5784,0.5784,6600000.0
2008-12-17 01:56:00,0.5784,0.5784,0.5783,0.57835,8800000.0
2008-12-17 01:57:00,0.57835,0.57835,0.57835,0.57835,2200000.0
2008-12-17 01:58:00,0.57785,0.57816,0.5776,0.5778,36600000.0
2008-12-17 01:59:00,0.5785,0.5785,0.5783,0.5783,4400000.0
2008-12-17 02:00:00,0.5785,0.5785,0.5783,0.57845,15400000.0
2008-12-17 02:01:00,0.57845,0.57845,0.5781,0.5781,35200000.0
2008-12-17 02:02:00,0.578,0.5781,0.5779,0.578,19200000.0
2008-12-17 02:03:00,0.57795,0.57815,0.57795,0.57805,17400000.0
2008-12-17 02:04:00,0.57805,0.57805,0.57795,0.57795,22800000.0
2008-12-17 02:05:00,0.57795,0.578,0.57795,0.57795,6600000.0
2008-12-17 02:06:00,0.57805,0.57805,0.5776,0.57775,62200000.0
2008-12-17 02:07:00,0.57765,0.5781,0.57765,0.578,28600000.0
2008-12-17 02:08:00,0.5778,0.578,0.5778,0.578,15200000.0
2008-12-17 02:09:00,0.5781,0.5782,0.578,0.5782,24600000.0
2008-12-17 02:10:00,0.5783,0.5783,0.5783,0.5783,2200000.0
2008-12-17 02:11:00,0.57835,0.57835,0.5778,0.5779,38400000.0
2008-12-17 02:12:00,0.57795,0.578,0.5779,0.578,8800000.0
2008-12-17 02:13:00,0.578,0.5781,0.578,0.5781,6600000.0
2008-12-17 02:14:00,0.578,0.578,0.578,0.578,4600000.0
2008-12-17 02:15:00,0.57787,0.57787,0.57759,0.57762,26400000.0
2008-12-17 02:16:00,0.57741,0.57776,0.57741,0.57754,43000000.0
2008-12-17 02:17:00,0.57815,0.57835,0.578,0.5782,29200000.0
2008-12-17 02:18:00,0.57815,0.5782,0.578,0.578,17400000.0
2008-12-17 02:19:00,0.578,0.578,0.578,0.578,1600000.0
2008-12-17 02:20:00,0.578,0.578,0.5776,0.5777,42000000.0
2008-12-17 02:21:00,0.5777,0.5777,0.5775,0.5775,60200000.0
2008-12-17 02:22:00,0.5775,0.57765,0.5773,0.57765,38400000.0
2008-12-17 02:23:00,0.57775,0.57815,0.57775,0.57815,41800000.0
2008-12-17 02:24:00,0.57815,0.57815,0.578,0.57805,11000000.0
2008-12-17 02:25:00,0.57795,0.57795,0.57795,0.57795,2200000.0
2008-12-17 02:26:00,0.57805,0.57805,0.57795,0.57795,13400000.0
2008-12-17 02:27:00,0.57795,0.57795,0.57765,0.57775,38800000.0
2008-12-17 02:28:00,0.5778,0.57795,0.57775,0.5779,24400000.0
2008-12-17 02:29:00,0.5778,0.57805,0.5776,0.5776,27600000.0
2008-12-17 02:30:00,0.57785,0.57785,0.57785,0.57785,2200000.0
2008-12-17 02:31:00,0.57785,0.57785,0.57785,0.57785,2200000.0
2008-12-17 02:32:00,0.57775,0.57795,0.57775,0.57795,9000000.0
2008-12-17 02:33:00,0.57785,0.57785,0.57775,0.57775,3800000.0
2008-12-17 02:34:00,0.57775,0.57795,0.57775,0.57795,12600000.0
2008-12-17 02:35:00,0.57756,0.57786,0.57743,0.57776,32800000.0
2008-12-17 02:36:00,0.57776,0.57792,0.5768,0.5768,19000000.0
2008-12-17 02:37:00,0.57787,0.57787,0.57728,0.57756,69800000.0
2008-12-17 02:38:00,0.5779,0.5779,0.57775,0.5779,17200000.0
2008-12-17 02:39:00,0.57775,0.57795,0.57775,0.5779,28000000.0
2008-12-17 02:40:00,0.57785,0.5779,0.57775,0.57775,42600000.0
2008-12-17 02:41:00,0.5778,0.57785,0.5778,0.57785,8000000.0
2008-12-17 02:42:00,0.5779,0.5781,0.5779,0.5781,46600000.0
2008-12-17 02:43:00,0.5781,0.5782,0.57805,0.5782,61000000.0
2008-12-17 02:44:00,0.5782,0.5782,0.5782,0.5782,4600000.0
2008-12-17 02:45:00,0.5782,0.57825,0.578,0.578,41400000.0
2008-12-17 02:46:00,0.578,0.5781,0.578,0.578,10200000.0
2008-12-17 02:47:00,0.57795,0.57795,0.5779,0.5779,23600000.0
2008-12-17 02:48:00,0.57795,0.57795,0.5779,0.5779,9400000.0
2008-12-17 02:49:00,0.57795,0.57795,0.5779,0.5779,9400000.0
2008-12-17 02:50:00,0.5779,0.578,0.57785,0.57795,44200000.0
2008-12-17 02:51:00,0.5779,0.578,0.5779,0.578,16200000.0
2008-12-17 02:52:00,0.57795,0.578,0.57795,0.578,18600000.0
2008-12-17 02:53:00,0.57795,0.57805,0.57795,0.578,29400000.0
2008-12-17 02:54:00,0.5781,0.57825,0.578,0.5781,64399999.0
2008-12-17 02:55:00,0.57815,0.5783,0.5781,0.57815,80800000.0
2008-12-17 02:56:00,0.5782,0.57835,0.5781,0.5781,79000000.0
2008-12-17 02:57:00,0.5781,0.57835,0.57805,0.57815,129000000.0
2008-12-17 02:58:00,0.57815,0.5785,0.57805,0.5785,70600000.0
2008-12-17 02:59:00,0.57855,0.5787,0.57855,0.57855,69200000.0
2008-12-17 03:00:00,0.5786,0.5788,0.5785,0.5788,20000000.0
2008-12-17 03:01:00,0.5789,0.5789,0.5785,0.5788,14600000.0
2008-12-17 03:02:00,0.5788,0.5788,0.5788,0.5788,2000000.0
2008-12-17 03:03:00,0.5782,0.57847,0.57813,0.57813,23800000.0
2008-12-17 03:04:00,0.5784,0.5785,0.57805,0.57805,38200000.0
2008-12-17 03:05:00,0.57815,0.5782,0.57815,0.5782,38800000.0
2008-12-17 03:06:00,0.5782,0.5782,0.5781,0.5781,55800000.0
2008-12-17 03:07:00,0.5776,0.57803,0.57755,0.5778,29000000.0
2008-12-17 03:08:00,0.5781,0.5781,0.5781,0.5781,11800000.0
2008-12-17 03:09:00,0.57778,0.57785,0.57769,0.57777,46000000.0
2008-12-17 03:10:00,0.5781,0.57835,0.5781,0.5781,112400000.0
2008-12-17 03:11:00,0.5781,0.5782,0.578,0.57815,75800000.0
2008-12-17 03:12:00,0.5782,0.5782,0.57775,0.578,56200000.0
2008-12-17 03:13:00,0.57795,0.578,0.5774,0.5778,152600000.0
2008-12-17 03:14:00,0.57805,0.57805,0.57795,0.57795,8400000.0
2008-12-17 03:15:00,0.57746,0.57808,0.57746,0.57753,13000000.0
2008-12-17 03:16:00,0.57805,0.5783,0.57795,0.57795,15200000.0
2008-12-17 03:17:00,0.5782,0.5782,0.57795,0.57795,14400000.0
2008-12-17 03:18:00,0.57805,0.5782,0.578,0.578,24200000.0
2008-12-17 03:19:00,0.5782,0.57835,0.578,0.57835,29400000.0
2008-12-17 03:20:00,0.57795,0.5784,0.57795,0.57835,29400000.0
2008-12-17 03:21:00,0.57825,0.57825,0.57795,0.578,18800000.0
2008-12-17 03:22:00,0.57757,0.57758,0.57734,0.57734,72400000.0
2008-12-17 03:23:00,0.578,0.5783,0.578,0.5782,37800000.0
2008-12-17 03:24:00,0.5782,0.5782,0.57785,0.578,32600000.0
2008-12-17 03:25:00,0.5782,0.57825,0.57805,0.5782,38800000.0
2008-12-17 03:26:00,0.5781,0.5781,0.578,0.57805,13400000.0
2008-12-17 03:27:00,0.57812,0.57819,0.5779,0.578,20600000.0
2008-12-17 03:28:00,0.5782,0.57825,0.5781,0.5781,6600000.0
2008-12-17 03:29:00,0.57825,0.57825,0.5781,0.5781,8200000.0
2008-12-17 03:30:00,0.57815,0.5783,0.5781,0.5781,20400000.0
2008-12-17 03:31:00,0.578,0.5781,0.578,0.5781,8200000.0
2008-12-17 03:32:00,0.57749,0.57792,0.57749,0.57772,43800000.0
2008-12-17 03:33:00,0.57815,0.57815,0.57815,0.57815,2200000.0
2008-12-17 03:34:00,0.57815,0.57815,0.578,0.57815,19200000.0
2008-12-17 03:35:00,0.5783,0.5783,0.57815,0.57815,8800000.0
2008-12-17 03:36:00,0.57815,0.57815,0.57815,0.57815,6600000.0
2008-12-17 03:37:00,0.57815,0.57815,0.5781,0.5781,4400000.0
2008-12-17 03:38:00,0.5781,0.57845,0.5781,0.57835,32600000.0
2008-12-17 03:39:00,0.57835,0.57835,0.57825,0.5783,22000000.0
2008-12-17 03:40:00,0.57825,0.57835,0.57825,0.5783,17600000.0
2008-12-17 03:41:00,0.57815,0.57815,0.5781,0.5781,8800000.0
2008-12-17 03:42:00,0.57815,0.57815,0.57815,0.57815,4400000.0
2008-12-17 03:43:00,0.5783,0.5783,0.5783,0.5783,4400000.0
2008-12-17 03:44:00,0.5783,0.57835,0.5783,0.5783,8200000.0
2008-12-17 03:45:00,0.57835,0.57835,0.57835,0.57835,2200000.0
2008-12-17 03:46:00,0.5784,0.5784,0.5784,0.5784,2200000.0
2008-12-17 03:47:00,0.57845,0.57845,0.57845,0.57845,2200000.0
2008-12-17 03:48:00,0.57845,0.57845,0.5784,0.5784,4400000.0
2008-12-17 03:49:00,0.5784,0.5784,0.57825,0.5783,22000000.0
2008-12-17 03:50:00,0.57835,0.57845,0.5783,0.57835,24200000.0
2008-12-17 03:51:00,0.57835,0.5784,0.57825,0.5784,17600000.0
2008-12-17 03:52:00,0.57845,0.57855,0.57835,0.57855,44000000.0
2008-12-17 03:53:00,0.57855,0.57905,0.57855,0.5789,66000000.0
2008-12-17 03:54:00,0.57885,0.5791,0.57885,0.5789,50600000.0
2008-12-17 03:55:00,0.57895,0.57915,0.57875,0.57875,36800000.0
2008-12-17 03:56:00,0.57875,0.57895,0.57875,0.57895,37000000.0
2008-12-17 03:57:00,0.57895,0.57895,0.57895,0.57895,5200000.0
2008-12-17 03:58:00,0.57895,0.57895,0.5789,0.57895,16200000.0
2008-12-17 03:59:00,0.57895,0.57895,0.57865,0.57865,31800000.0
2008-12-17 04:00:00,0.57865,0.57865,0.57855,0.57855,26400000.0
2008-12-17 04:01:00,0.5785,0.5785,0.5785,0.5785,13600000.0
2008-12-17 04:02:00,0.5785,0.5785,0.5785,0.5785,16800000.0
2008-12-17 04:03:00,0.5785,0.5785,0.57835,0.57835,11800000.0
2008-12-17 04:04:00,0.5783,0.5788,0.57825,0.57865,93000000.0
2008-12-17 04:05:00,0.57865,0.5787,0.5786,0.5787,24600000.0
2008-12-17 04:06:00,0.57875,0.57875,0.57865,0.57865,44600000.0
2008-12-17 04:07:00,0.57875,0.57915,0.57875,0.57915,52800000.0
2008-12-17 04:08:00,0.57915,0.57925,0.57915,0.57925,18000000.0
2008-12-17 04:09:00,0.57925,0.57925,0.57905,0.57905,11200000.0
2008-12-17 04:10:00,0.579,0.57905,0.57895,0.57905,23800000.0
2008-12-17 04:11:00,0.579,0.57915,0.579,0.57915,7800000.0
2008-12-17 04:12:00,0.57925,0.5793,0.579,0.579,48800000.0
2008-12-17 04:13:00,0.579,0.579,0.579,0.579,4000000.0
2008-12-17 04:14:00,0.57895,0.579,0.57885,0.579,25600000.0
2008-12-17 04:15:00,0.57895,0.57895,0.57875,0.5788,19000000.0
2008-12-17 04:16:00,0.57875,0.57875,0.57875,0.57875,2200000.0
2008-12-17 04:17:00,0.57885,0.57885,0.57875,0.57875,8800000.0
2008-12-17 04:18:00,0.57835,0.57846,0.57835,0.57846,13400000.0
2008-12-17 04:19:00,0.57875,0.57895,0.57875,0.57875,10200000.0
2008-12-17 04:20:00,0.5788,0.5788,0.5788,0.5788,4000000.0
2008-12-17 04:21:00,0.57895,0.57905,0.57875,0.5789,36000000.0
2008-12-17 04:22:00,0.5787,0.57875,0.57865,0.57865,11200000.0
2008-12-17 04:23:00,0.5787,0.5787,0.57865,0.57865,4400000.0
2008-12-17 04:24:00,0.57865,0.57865,0.57855,0.57865,15600000.0
2008-12-17 04:25:00,0.57865,0.57895,0.57865,0.5788,25400000.0
2008-12-17 04:26:00,0.57865,0.57865,0.57865,0.57865,4000000.0
2008-12-17 04:27:00,0.57865,0.57865,0.57855,0.57855,6200000.0
2008-12-17 04:28:00,0.5786,0.5786,0.57855,0.5786,11600000.0
2008-12-17 04:29:00,0.5786,0.5786,0.57855,0.5786,5400000.0
2008-12-17 04:30:00,0.57875,0.57895,0.57875,0.57895,11200000.0
2008-12-17 04:31:00,0.57905,0.5791,0.57905,0.5791,17200000.0
2008-12-17 04:32:00,0.57915,0.57945,0.57915,0.57935,26600000.0
2008-12-17 04:33:00,0.57945,0.57945,0.57935,0.57945,11000000.0
2008-12-17 04:34:00,0.57955,0.57955,0.57955,0.57955,2200000.0
2008-12-17 04:35:00,0.57965,0.57965,0.57955,0.57955,11000000.0
2008-12-17 04:36:00,0.57955,0.57955,0.57955,0.57955,2200000.0
2008-12-17 04:37:00,0.57935,0.57945,0.57935,0.57945,4400000.0
2008-12-17 04:38:00,0.57945,0.57965,0.57925,0.57925,15400000.0
2008-12-17 04:39:00,0.5792,0.58045,0.5792,0.58045,63200000.0
2008-12-17 04:40:00,0.58045,0.58045,0.5798,0.58015,66800000.0
2008-12-17 04:41:00,0.5801,0.58025,0.5799,0.58025,18000000.0
2008-12-17 04:42:00,0.58025,0.5806,0.58025,0.58035,24200000.0
2008-12-17 04:43:00,0.58035,0.5804,0.58035,0.5804,15000000.0
2008-12-17 04:44:00,0.58045,0.58045,0.5783,0.5796,130800000.0
2008-12-17 04:45:00,0.57965,0.57975,0.5792,0.5793,34000000.0
2008-12-17 04:46:00,0.5792,0.5792,0.57905,0.57915,17800000.0
2008-12-17 04:47:00,0.57915,0.57935,0.57905,0.57935,32200000.0
2008-12-17 04:48:00,0.5794,0.5794,0.57905,0.57915,78800000.0
2008-12-17 04:49:00,0.57905,0.5795,0.57905,0.5795,38000000.0
2008-12-17 04:50:00,0.57965,0.5803,0.57955,0.58,95800000.0
2008-12-17 04:51:00,0.58,0.58,0.57955,0.5798,25600000.0
2008-12-17 04:52:00,0.5798,0.57995,0.57975,0.57985,61000000.0
2008-12-17 04:53:00,0.57985,0.58015,0.57985,0.58005,70400000.0
2008-12-17 04:54:00,0.58005,0.58065,0.57995,0.57995,88400000.0
2008-12-17 04:55:00,0.58005,0.58005,0.57975,0.57995,64600000.0
2008-12-17 04:56:00,0.5801,0.58015,0.58005,0.58015,36000000.0
2008-12-17 04:57:00,0.58035,0.58035,0.57995,0.57995,130200000.0
2008-12-17 04:58:00,0.57995,0.58025,0.57995,0.5801,82600000.0
2008-12-17 04:59:00,0.58015,0.58015,0.5801,0.58015,31600000.0
2008-12-17 05:00:00,0.58015,0.58025,0.57995,0.5801,40600000.0
2008-12-17 05:01:00,0.58005,0.58015,0.57995,0.58005,46800000.0
2008-12-17 05:02:00,0.58005,0.58005,0.57995,0.58005,16000000.0
2008-12-17 05:03:00,0.57995,0.58015,0.57995,0.58005,55400000.0
2008-12-17 05:04:00,0.58005,0.58005,0.57995,0.57995,47600000.0
2008-12-17 05:05:00,0.57995,0.58015,0.57995,0.58,109200000.0
2008-12-17 05:06:00,0.58005,0.58015,0.58005,0.58015,14000000.0
2008-12-17 05:07:00,0.58015,0.58015,0.5801,0.5801,15800000.0
2008-12-17 05:08:00,0.58005,0.58005,0.58005,0.58005,13600000.0
2008-12-17 05:09:00,0.58005,0.58005,0.58005,0.58005,6000000.0
2008-12-17 05:10:00,0.58005,0.58045,0.58005,0.58045,53600000.0
2008-12-17 05:11:00,0.58035,0.58045,0.58015,0.58015,72200000.0
2008-12-17 05:12:00,0.58025,0.58035,0.58025,0.58025,33000000.0
2008-12-17 05:13:00,0.58035,0.58055,0.58035,0.58055,26600000.0
2008-12-17 05:14:00,0.58035,0.5808,0.58035,0.58065,85200000.0
2008-12-17 05:15:00,0.58065,0.58075,0.58025,0.58055,25400000.0
2008-12-17 05:16:00,0.58055,0.58085,0.58055,0.58085,28200000.0
2008-12-17 05:17:00,0.58065,0.581,0.58055,0.58075,45600000.0
2008-12-17 05:18:00,0.58075,0.58095,0.5804,0.58075,123600000.0
2008-12-17 05:19:00,0.58075,0.58075,0.5803,0.58045,51800000.0
2008-12-17 05:20:00,0.58055,0.58055,0.58055,0.58055,4800000.0
2008-12-17 05:21:00,0.58055,0.58055,0.58015,0.58055,36400000.0
2008-12-17 05:22:00,0.58045,0.58045,0.58005,0.58015,53000000.0
2008-12-17 05:23:00,0.58015,0.58055,0.5801,0.5801,62400000.0
2008-12-17 05:24:00,0.5801,0.58045,0.58005,0.58045,36400000.0
2008-12-17 05:25:00,0.58055,0.58065,0.58025,0.58065,85800000.0
2008-12-17 05:26:00,0.58055,0.58075,0.58055,0.58075,14200000.0
2008-12-17 05:27:00,0.58075,0.58105,0.58075,0.58105,39200000.0
2008-12-17 05:28:00,0.58125,0.58125,0.5805,0.58055,43200000.0
2008-12-17 05:29:00,0.58055,0.58105,0.58045,0.58105,23200000.0
2008-12-17 05:30:00,0.581,0.58125,0.581,0.58125,32200000.0
2008-12-17 05:31:00,0.58135,0.58145,0.58135,0.58145,60200000.0
2008-12-17 05:32:00,0.58145,0.58145,0.58115,0.58135,27400000.0
2008-12-17 05:33:00,0.58135,0.58135,0.58125,0.58135,20000000.0
2008-12-17 05:34:00,0.58135,0.58135,0.581,0.5812,63000000.0
2008-12-17 05:35:00,0.58115,0.58115,0.58095,0.58105,42800000.0
2008-12-17 05:36:00,0.5811,0.58115,0.58095,0.58095,29800000.0
2008-12-17 05:37:00,0.58105,0.58105,0.5803,0.5803,70000000.0
2008-12-17 05:38:00,0.58055,0.58075,0.58055,0.5807,23800000.0
2008-12-17 05:39:00,0.5806,0.5806,0.58015,0.5803,120800000.0
2008-12-17 05:40:00,0.5803,0.5803,0.5801,0.5802,93400001.0
2008-12-17 05:41:00,0.5802,0.5802,0.58005,0.5801,9600000.0
2008-12-17 05:42:00,0.58005,0.5801,0.5799,0.5801,49600000.0
2008-12-17 05:43:00,0.58005,0.5802,0.57985,0.5802,29800000.0
2008-12-17 05:44:00,0.5802,0.58045,0.5802,0.58035,17000000.0
2008-12-17 05:45:00,0.58055,0.58055,0.58035,0.58045,21000000.0
2008-12-17 05:46:00,0.5804,0.5804,0.58005,0.58005,12200000.0
2008-12-17 05:47:00,0.58,0.5803,0.58,0.5803,21400000.0
2008-12-17 05:48:00,0.58035,0.5805,0.58035,0.5805,12000000.0
2008-12-17 05:49:00,0.58065,0.58075,0.5804,0.58075,28000000.0
2008-12-17 05:50:00,0.58075,0.58075,0.5802,0.58025,38400000.0
2008-12-17 05:51:00,0.58035,0.5808,0.58035,0.58035,45400000.0
2008-12-17 05:52:00,0.58035,0.58035,0.58015,0.5803,28000000.0
2008-12-17 05:53:00,0.5803,0.58045,0.5803,0.58045,12000000.0
2008-12-17 05:54:00,0.58035,0.58035,0.58025,0.58035,16800000.0
2008-12-17 05:55:00,0.58035,0.58035,0.58,0.58015,8600000.0
2008-12-17 05:56:00,0.58025,0.58025,0.58015,0.58015,5800000.0
2008-12-17 05:57:00,0.5802,0.58035,0.58015,0.58015,36200000.0
2008-12-17 05:58:00,0.58015,0.5807,0.58015,0.58035,47000000.0
2008-12-17 05:59:00,0.58035,0.58035,0.5803,0.5803,20800000.0
2008-12-17 06:00:00,0.5801,0.5803,0.5801,0.5801,36300000.0
2008-12-17 06:01:00,0.58005,0.5801,0.58,0.58,22200000.0
2008-12-17 06:02:00,0.58,0.58,0.58,0.58,28000000.0
2008-12-17 06:03:00,0.58,0.58005,0.57945,0.5796,80100000.0
2008-12-17 06:04:00,0.5796,0.5798,0.57955,0.5798,64000000.0
2008-12-17 06:05:00,0.5799,0.5799,0.5799,0.5799,1000000.0
2008-12-17 06:06:00,0.5799,0.5801,0.57985,0.57985,14800000.0
2008-12-17 06:07:00,0.57985,0.57985,0.57955,0.5797,12400000.0
2008-12-17 06:08:00,0.5797,0.5797,0.5797,0.5797,8800000.0
2008-12-17 06:09:00,0.5797,0.5798,0.5797,0.5798,82200000.0
2008-12-17 06:10:00,0.57985,0.57985,0.5797,0.5797,72200000.0
2008-12-17 06:11:00,0.5798,0.58,0.5797,0.5798,43200000.0
2008-12-17 06:12:00,0.5797,0.58015,0.5797,0.58,51200000.0
2008-12-17 06:13:00,0.58,0.5801,0.58,0.58,20800000.0
2008-12-17 06:14:00,0.58,0.58005,0.58,0.58005,36200000.0
2008-12-17 06:15:00,0.58,0.58,0.58,0.58,39000000.0
2008-12-17 06:16:00,0.5802,0.58125,0.5802,0.5812,68900000.0
2008-12-17 06:17:00,0.5813,0.5813,0.581,0.5811,27600000.0
2008-12-17 06:18:00,0.58105,0.58105,0.58105,0.58105,9800000.0
2008-12-17 06:19:00,0.58105,0.58105,0.5808,0.5808,22800000.0
2008-12-17 06:20:00,0.58075,0.58075,0.58075,0.58075,2200000.0
2008-12-17 06:21:00,0.5807,0.5807,0.5807,0.5807,23800000.0
2008-12-17 06:22:00,0.5807,0.5807,0.5807,0.5807,21400000.0
2008-12-17 06:23:00,0.5807,0.5807,0.58035,0.58035,22000000.0
2008-12-17 06:24:00,0.5804,0.58075,0.5804,0.58075,34600000.0
2008-12-17 06:25:00,0.5808,0.5808,0.58075,0.58075,52800000.0
2008-12-17 06:26:00,0.58075,0.58085,0.58075,0.58085,53600000.0
2008-12-17 06:27:00,0.58095,0.58105,0.58095,0.58105,15400000.0
2008-12-17 06:28:00,0.58105,0.58105,0.58095,0.58095,35200000.0
2008-12-17 06:29:00,0.58024,0.58058,0.58013,0.58058,141600000.0
2008-12-17 06:30:00,0.58095,0.5811,0.58095,0.5811,36400000.0
2008-12-17 06:31:00,0.5811,0.5811,0.58095,0.58095,13200000.0
2008-12-17 06:32:00,0.58057,0.58064,0.58042,0.58059,21200000.0
2008-12-17 06:33:00,0.5811,0.5811,0.58085,0.5811,46200000.0
2008-12-17 06:34:00,0.58105,0.58115,0.58095,0.58105,41200000.0
2008-12-17 06:35:00,0.581,0.5814,0.58095,0.5814,15400000.0
2008-12-17 06:36:00,0.5815,0.5824,0.58145,0.58155,49200000.0
2008-12-17 06:37:00,0.58155,0.5816,0.5814,0.5814,133200000.0
2008-12-17 06:38:00,0.58145,0.58165,0.58145,0.58165,49200000.0
2008-12-17 06:39:00,0.58155,0.58205,0.58155,0.58195,92000000.0
2008-12-17 06:40:00,0.58195,0.5831,0.58195,0.5827,92600000.0
2008-12-17 06:41:00,0.58275,0.58355,0.58205,0.5821,176800000.0
2008-12-17 06:42:00,0.5814,0.58175,0.58124,0.58163,12800000.0
2008-12-17 06:43:00,0.5822,0.5822,0.58155,0.58195,167000000.0
2008-12-17 06:44:00,0.58195,0.58215,0.5817,0.5819,152800000.0
2008-12-17 06:45:00,0.5819,0.58245,0.5818,0.5824,76200000.0
2008-12-17 06:46:00,0.58245,0.5825,0.58225,0.58225,15000000.0
2008-12-17 06:47:00,0.5823,0.58335,0.5823,0.5831,20200000.0
2008-12-17 06:48:00,0.58305,0.58315,0.5827,0.5831,33100000.0
2008-12-17 06:49:00,0.5829,0.5832,0.5827,0.5832,125200000.0
2008-12-17 06:50:00,0.5831,0.5836,0.58295,0.58345,33200000.0
2008-12-17 06:51:00,0.58355,0.5842,0.58345,0.58365,65000000.0
2008-12-17 06:52:00,0.5838,0.5851,0.58365,0.58475,41600000.0
2008-12-17 06:53:00,0.58465,0.5851,0.58415,0.5847,131000000.0
2008-12-17 06:54:00,0.5847,0.5848,0.5842,0.5842,129000000.0
2008-12-17 06:55:00,0.5843,0.5843,0.58355,0.5837,24600000.0
2008-12-17 06:56:00,0.5837,0.58415,0.5837,0.58415,9600000.0
2008-12-17 06:57:00,0.584,0.584,0.584,0.584,2000000.0
2008-12-17 06:58:00,0.5838,0.5838,0.5823,0.5825,81600000.0
2008-12-17 06:59:00,0.5825,0.5825,0.5816,0.5816,42600000.0
2008-12-17 07:00:00,0.58175,0.58215,0.58175,0.582,6200000.0
2008-12-17 07:01:00,0.58166,0.58211,0.58138,0.58165,43600000.0
2008-12-17 07:02:00,0.58195,0.58205,0.58195,0.58205,3000000.0
2008-12-17 07:03:00,0.58215,0.58215,0.58205,0.58205,5000000.0
2008-12-17 07:04:00,0.58205,0.58205,0.58175,0.58175,23600000.0
2008-12-17 07:05:00,0.58195,0.58195,0.58195,0.58195,2200000.0
2008-12-17 07:06:00,0.582,0.58225,0.58175,0.58195,22400000.0
2008-12-17 07:07:00,0.5819,0.58195,0.58175,0.58175,18000000.0
2008-12-17 07:08:00,0.58175,0.58175,0.58145,0.58145,28200000.0
2008-12-17 07:09:00,0.5815,0.5815,0.58055,0.58055,38000000.0
2008-12-17 07:10:00,0.58065,0.58095,0.57985,0.5803,51600000.0
2008-12-17 07:11:00,0.58065,0.581,0.5799,0.5799,45400000.0
2008-12-17 07:12:00,0.58005,0.5803,0.5799,0.58015,44000000.0
2008-12-17 07:13:00,0.5801,0.5804,0.58,0.5801,30000000.0
2008-12-17 07:14:00,0.5801,0.5807,0.5801,0.5807,26400000.0
2008-12-17 07:15:00,0.5809,0.5809,0.5808,0.5808,8800000.0
2008-12-17 07:16:00,0.5808,0.58105,0.5808,0.58105,17200000.0
2008-12-17 07:17:00,0.5811,0.58115,0.581,0.5811,15400000.0
2008-12-17 07:18:00,0.58125,0.58125,0.58125,0.58125,4400000.0
2008-12-17 07:19:00,0.58125,0.5815,0.58125,0.5813,38200000.0
2008-12-17 07:20:00,0.5813,0.5813,0.58125,0.58125,19800000.0
2008-12-17 07:21:00,0.5813,0.5813,0.5813,0.5813,4400000.0
2008-12-17 07:22:00,0.5813,0.5813,0.5812,0.5812,4400000.0
2008-12-17 07:23:00,0.5812,0.58125,0.58115,0.58115,30800000.0
2008-12-17 07:24:00,0.5812,0.58135,0.5812,0.5812,22000000.0
2008-12-17 07:25:00,0.58115,0.58115,0.58115,0.58115,2200000.0
2008-12-17 07:26:00,0.58115,0.58115,0.5807,0.5807,36400000.0
2008-12-17 07:27:00,0.5807,0.58085,0.58065,0.58085,20800000.0
2008-12-17 07:28:00,0.58085,0.5814,0.5806,0.5813,40200000.0
2008-12-17 07:29:00,0.5811,0.58135,0.581,0.5812,26400000.0
2008-12-17 07:30:00,0.5811,0.58135,0.581,0.581,13200000.0
2008-12-17 07:31:00,0.5811,0.5813,0.5811,0.5811,11000000.0
2008-12-17 07:32:00,0.581,0.5812,0.581,0.581,9600000.0
2008-12-17 07:33:00,0.5812,0.5812,0.5812,0.5812,15400000.0
2008-12-17 07:34:00,0.58094,0.58108,0.58076,0.58108,54000000.0
2008-12-17 07:35:00,0.58107,0.58107,0.58076,0.58084,17600000.0
2008-12-17 07:36:00,0.58145,0.5817,0.58145,0.58165,13000000.0
2008-12-17 07:37:00,0.58145,0.58165,0.58145,0.5815,17600000.0
2008-12-17 07:38:00,0.58145,0.58145,0.58145,0.58145,8400000.0
2008-12-17 07:39:00,0.58145,0.5815,0.58145,0.58145,6600000.0
2008-12-17 07:40:00,0.58155,0.58155,0.58155,0.58155,2200000.0
2008-12-17 07:41:00,0.58102,0.58127,0.58097,0.58127,9200000.0
2008-12-17 07:42:00,0.58155,0.5816,0.58145,0.58155,30200000.0
2008-12-17 07:43:00,0.58145,0.58145,0.58145,0.58145,2200000.0
2008-12-17 07:44:00,0.5814,0.58145,0.58115,0.58115,41000000.0
2008-12-17 07:45:00,0.58115,0.58115,0.5811,0.5811,5600000.0
2008-12-17 07:46:00,0.5811,0.5811,0.58015,0.5803,137800000.0
2008-12-17 07:47:00,0.58045,0.5806,0.58045,0.5806,2600000.0
2008-12-17 07:48:00,0.5806,0.5806,0.57985,0.5806,31700000.0
2008-12-17 07:49:00,0.5806,0.5806,0.5806,0.5806,3200000.0
2008-12-17 07:50:00,0.5806,0.5806,0.5806,0.5806,4800000.0
2008-12-17 07:51:00,0.5806,0.5806,0.5806,0.5806,4800000.0
2008-12-17 07:52:00,0.58017,0.58068,0.58012,0.58018,47400000.0
2008-12-17 07:53:00,0.5806,0.5806,0.5806,0.5806,3200000.0
2008-12-17 07:54:00,0.58001,0.58049,0.58001,0.58019,38000000.0
2008-12-17 07:55:00,0.58032,0.58035,0.5801,0.58015,86000000.0
2008-12-17 07:56:00,0.58085,0.58125,0.58085,0.5811,17800000.0
2008-12-17 07:57:00,0.5811,0.58145,0.5811,0.58145,17600000.0
2008-12-17 07:58:00,0.5814,0.5814,0.5812,0.5813,79200000.0
2008-12-17 07:59:00,0.5811,0.58125,0.58075,0.5811,55000000.0
2008-12-17 08:00:00,0.58125,0.58125,0.58115,0.5812,26000000.0
2008-12-17 08:01:00,0.58115,0.58115,0.58115,0.58115,4400000.0
2008-12-17 08:02:00,0.58115,0.58115,0.58115,0.58115,2200000.0
2008-12-17 08:03:00,0.58115,0.58115,0.58115,0.58115,4400000.0
2008-12-17 08:04:00,0.58115,0.58115,0.58115,0.58115,4400000.0
2008-12-17 08:05:00,0.58115,0.58115,0.58115,0.58115,6600000.0
2008-12-17 08:06:00,0.58115,0.58115,0.58115,0.58115,2200000.0
2008-12-17 08:07:00,0.58115,0.5812,0.58115,0.5812,10200000.0
2008-12-17 08:08:00,0.5812,0.5812,0.5812,0.5812,5000000.0
2008-12-17 08:09:00,0.5811,0.5812,0.5811,0.5811,25200000.0
2008-12-17 08:10:00,0.5811,0.5811,0.57975,0.5799,44200000.0
2008-12-17 08:11:00,0.5802,0.58025,0.58005,0.58005,38000000.0
2008-12-17 08:12:00,0.58005,0.58035,0.5799,0.5802,38200000.0
2008-12-17 08:13:00,0.58015,0.5802,0.5801,0.5801,9400000.0
2008-12-17 08:14:00,0.5801,0.58015,0.5801,0.5801,10000000.0
2008-12-17 08:15:00,0.5801,0.5801,0.57885,0.5795,30600000.0
2008-12-17 08:16:00,0.57955,0.5797,0.57925,0.57955,27600000.0
2008-12-17 08:17:00,0.5795,0.5795,0.57885,0.5793,119400000.0
2008-12-17 08:18:00,0.5793,0.57945,0.57925,0.5794,8000000.0
2008-12-17 08:19:00,0.5795,0.5795,0.5791,0.57945,27600000.0
2008-12-17 08:20:00,0.5796,0.5796,0.57915,0.5792,12800000.0
2008-12-17 08:21:00,0.57915,0.5793,0.57895,0.579,30200000.0
2008-12-17 08:22:00,0.579,0.57905,0.579,0.579,9000000.0
2008-12-17 08:23:00,0.579,0.579,0.5786,0.5786,20800000.0
2008-12-17 08:24:00,0.57844,0.57844,0.57787,0.57787,11400000.0
2008-12-17 08:25:00,0.5787,0.5787,0.5787,0.5787,44000000.0
2008-12-17 08:26:00,0.5788,0.579,0.5786,0.5786,15600000.0
2008-12-17 08:27:00,0.57895,0.579,0.57785,0.57785,34200000.0
2008-12-17 08:28:00,0.57805,0.57835,0.57805,0.57835,8800000.0
2008-12-17 08:29:00,0.57835,0.57905,0.578,0.57905,26400000.0
2008-12-17 08:30:00,0.57905,0.57915,0.5785,0.57905,46200000.0
2008-12-17 08:31:00,0.57915,0.57915,0.57905,0.57905,11000000.0
2008-12-17 08:32:00,0.579,0.579,0.5789,0.579,24200000.0
2008-12-17 08:33:00,0.5789,0.5789,0.5789,0.5789,2200000.0
2008-12-17 08:34:00,0.57895,0.57895,0.5789,0.5789,4400000.0
2008-12-17 08:35:00,0.579,0.579,0.5789,0.5789,4400000.0
2008-12-17 08:36:00,0.5789,0.579,0.5783,0.5783,30800000.0
2008-12-17 08:37:00,0.57825,0.57825,0.57795,0.57805,131400000.0
2008-12-17 08:38:00,0.57795,0.578,0.57795,0.57795,14600000.0
2008-12-17 08:39:00,0.578,0.57805,0.57795,0.57805,9600000.0
2008-12-17 08:40:00,0.5781,0.57865,0.5781,0.57845,33600000.0
2008-12-17 08:41:00,0.57845,0.579,0.5784,0.579,28000000.0
2008-12-17 08:42:00,0.57895,0.57895,0.57885,0.57895,10400000.0
2008-12-17 08:43:00,0.57905,0.57905,0.57905,0.57905,6600000.0
2008-12-17 08:44:00,0.57861,0.57883,0.57828,0.57869,30600000.0
2008-12-17 08:45:00,0.5787,0.57882,0.57841,0.57881,18200000.0
2008-12-17 08:46:00,0.5786,0.5786,0.5782,0.5784,77600000.0
2008-12-17 08:47:00,0.5784,0.5784,0.57755,0.5784,169099998.0
2008-12-17 08:48:00,0.5784,0.5785,0.5784,0.5785,17000000.0
2008-12-17 08:49:00,0.5784,0.5784,0.5784,0.5784,8000000.0
2008-12-17 08:50:00,0.57845,0.5792,0.57845,0.5791,43200000.0
2008-12-17 08:51:00,0.5791,0.5791,0.5791,0.5791,3200000.0
2008-12-17 08:52:00,0.5791,0.5791,0.5791,0.5791,12800000.0
2008-12-17 08:53:00,0.57864,0.57905,0.57841,0.57861,40200000.0
2008-12-17 08:54:00,0.57868,0.57886,0.57835,0.57857,64200000.0
2008-12-17 08:55:00,0.5791,0.5796,0.5791,0.5795,19000000.0
2008-12-17 08:56:00,0.5796,0.5796,0.57915,0.57935,21200000.0
2008-12-17 08:57:00,0.5799,0.58045,0.5794,0.5797,104000000.0
2008-12-17 08:58:00,0.57985,0.5802,0.57985,0.58015,50200000.0
2008-12-17 08:59:00,0.58035,0.5804,0.57995,0.58005,62600000.0
2008-12-17 09:00:00,0.58015,0.58015,0.57995,0.58015,37800000.0
2008-12-17 09:01:00,0.58015,0.5817,0.58,0.5814,54100000.0
2008-12-17 09:02:00,0.5814,0.58185,0.58075,0.5815,182200000.0
2008-12-17 09:03:00,0.5815,0.58235,0.5813,0.58205,48600000.0
2008-12-17 09:04:00,0.58215,0.58355,0.582,0.5824,128900000.0
2008-12-17 09:05:00,0.5826,0.58395,0.5826,0.5836,186400000.0
2008-12-17 09:06:00,0.58345,0.58355,0.5832,0.58335,73800000.0
2008-12-17 09:07:00,0.58335,0.58335,0.5828,0.583,84000000.0
2008-12-17 09:08:00,0.5828,0.5837,0.5827,0.5837,75400000.0
2008-12-17 09:09:00,0.58365,0.5844,0.58325,0.58415,459600000.0
2008-12-17 09:10:00,0.58425,0.58485,0.58365,0.58445,132400000.0
2008-12-17 09:11:00,0.58455,0.58455,0.58335,0.58335,99000000.0
2008-12-17 09:12:00,0.58335,0.58355,0.5831,0.5831,38200000.0
2008-12-17 09:13:00,0.58305,0.5832,0.5826,0.58285,99200000.0
2008-12-17 09:14:00,0.5828,0.5843,0.5827,0.5843,117800000.0
2008-12-17 09:15:00,0.5843,0.5843,0.5831,0.5831,215600000.0
2008-12-17 09:16:00,0.5831,0.58315,0.5831,0.5831,50400000.0
2008-12-17 09:17:00,0.5831,0.58345,0.58095,0.58305,380200000.0
2008-12-17 09:18:00,0.5833,0.58345,0.5826,0.5829,320399992.0
2008-12-17 09:19:00,0.5829,0.58295,0.5829,0.5829,85400000.0
2008-12-17 09:20:00,0.5829,0.58295,0.58185,0.58245,100800000.0
2008-12-17 09:21:00,0.5825,0.583,0.5825,0.583,11000000.0
2008-12-17 09:22:00,0.5829,0.5829,0.5813,0.58225,66400000.0
2008-12-17 09:23:00,0.5822,0.58315,0.5822,0.5831,19800000.0
2008-12-17 09:24:00,0.583,0.5837,0.58295,0.5837,32400000.0
2008-12-17 09:25:00,0.5838,0.58385,0.58335,0.58345,76800000.0
2008-12-17 09:26:00,0.5834,0.5834,0.5831,0.5833,58200000.0
2008-12-17 09:27:00,0.58335,0.58365,0.58325,0.5833,30000000.0
2008-12-17 09:28:00,0.5838,0.5838,0.58315,0.5833,47600000.0
2008-12-17 09:29:00,0.58325,0.58325,0.5825,0.5825,97999999.0
2008-12-17 09:30:00,0.5825,0.58315,0.5825,0.58315,126800000.0
2008-12-17 09:31:00,0.58315,0.58325,0.58315,0.5832,64400000.0
2008-12-17 09:32:00,0.58325,0.58325,0.5828,0.5831,116000000.0
2008-12-17 09:33:00,0.5831,0.58315,0.5824,0.5825,155200000.0
2008-12-17 09:34:00,0.5825,0.58275,0.5824,0.5825,220000000.0
2008-12-17 09:35:00,0.5825,0.58265,0.5824,0.5825,217400000.0
2008-12-17 09:36:00,0.5825,0.58265,0.5825,0.58265,50600000.0
2008-12-17 09:37:00,0.58265,0.58275,0.58255,0.58265,72200000.0
2008-12-17 09:38:00,0.58265,0.58265,0.5822,0.5822,155399994.0
2008-12-17 09:39:00,0.5825,0.5825,0.582,0.582,240200000.0
2008-12-17 09:40:00,0.5821,0.5821,0.5821,0.5821,25600000.0
2008-12-17 09:41:00,0.5821,0.5821,0.58115,0.5813,285000003.0
2008-12-17 09:42:00,0.5815,0.58215,0.58135,0.5814,13000000.0
2008-12-17 09:43:00,0.5814,0.5819,0.5813,0.5815,47400000.0
2008-12-17 09:44:00,0.58165,0.58235,0.58165,0.582,34800000.0
2008-12-17 09:45:00,0.582,0.582,0.58185,0.58185,26200000.0
2008-12-17 09:46:00,0.58185,0.58245,0.58175,0.58235,54600000.0
2008-12-17 09:47:00,0.582,0.58235,0.5819,0.58225,45800000.0
2008-12-17 09:48:00,0.58235,0.58245,0.58235,0.58235,8800000.0
2008-12-17 09:49:00,0.58245,0.58245,0.58235,0.58235,19800000.0
2008-12-17 09:50:00,0.58245,0.58245,0.58245,0.58245,4400000.0
2008-12-17 09:51:00,0.58245,0.58255,0.58235,0.58255,26400000.0
2008-12-17 09:52:00,0.58245,0.5826,0.58225,0.5826,60200000.0
2008-12-17 09:53:00,0.58265,0.5834,0.5825,0.58255,209200000.0
2008-12-17 09:54:00,0.58245,0.5829,0.58235,0.5826,35200000.0
2008-12-17 09:55:00,0.5826,0.5826,0.5826,0.5826,1600000.0
2008-12-17 09:56:00,0.5827,0.5827,0.5827,0.5827,2200000.0
2008-12-17 09:57:00,0.5827,0.58285,0.5827,0.58285,5600000.0
2008-12-17 09:58:00,0.58305,0.5832,0.5825,0.58255,67000000.0
2008-12-17 09:59:00,0.58255,0.58265,0.58255,0.58265,17000000.0
2008-12-17 10:00:00,0.58275,0.58315,0.58275,0.5828,10400000.0
2008-12-17 10:01:00,0.5828,0.5828,0.5828,0.5828,9600000.0
2008-12-17 10:02:00,0.5828,0.5828,0.5828,0.5828,8000000.0
2008-12-17 10:03:00,0.5828,0.5828,0.58245,0.58265,55800000.0
2008-12-17 10:04:00,0.5826,0.58295,0.5826,0.5828,35200000.0
2008-12-17 10:05:00,0.5828,0.5828,0.5826,0.5826,51600000.0
2008-12-17 10:06:00,0.5826,0.5826,0.5826,0.5826,3200000.0
2008-12-17 10:07:00,0.5826,0.5826,0.5826,0.5826,19400000.0
2008-12-17 10:08:00,0.5826,0.58275,0.58225,0.58245,60600000.0
2008-12-17 10:09:00,0.5826,0.58315,0.5825,0.58295,273800000.0
2008-12-17 10:10:00,0.583,0.5836,0.58295,0.5836,65800000.0
2008-12-17 10:11:00,0.58345,0.58355,0.5834,0.58355,49600000.0
2008-12-17 10:12:00,0.5835,0.58425,0.5835,0.5839,87600000.0
2008-12-17 10:13:00,0.58375,0.584,0.58295,0.5834,74200000.0
2008-12-17 10:14:00,0.5836,0.58365,0.5833,0.5833,42200000.0
2008-12-17 10:15:00,0.5834,0.5834,0.5834,0.5834,22400000.0
2008-12-17 10:16:00,0.5834,0.5834,0.58275,0.5832,22800000.0
2008-12-17 10:17:00,0.5833,0.5836,0.5832,0.58345,43400000.0
2008-12-17 10:18:00,0.58355,0.5836,0.5831,0.5832,51800000.0
2008-12-17 10:19:00,0.5832,0.5837,0.5832,0.58345,36400000.0
2008-12-17 10:20:00,0.5834,0.58345,0.5831,0.5831,128600000.0
2008-12-17 10:21:00,0.58335,0.58395,0.5831,0.58395,63600000.0
2008-12-17 10:22:00,0.58395,0.58405,0.5831,0.5833,118200000.0
2008-12-17 10:23:00,0.58355,0.5838,0.58345,0.5838,25000000.0
2008-12-17 10:24:00,0.5838,0.5838,0.5836,0.5836,41600000.0
2008-12-17 10:25:00,0.5838,0.5839,0.5833,0.5834,46000000.0
2008-12-17 10:26:00,0.5834,0.5836,0.5833,0.58335,72000000.0
2008-12-17 10:27:00,0.5835,0.5835,0.5834,0.5834,54400000.0
2008-12-17 10:28:00,0.5834,0.5834,0.58255,0.5828,123800000.0
2008-12-17 10:29:00,0.58285,0.58335,0.58275,0.5831,151400000.0
2008-12-17 10:30:00,0.58305,0.5835,0.583,0.5833,80200000.0
2008-12-17 10:31:00,0.5833,0.58345,0.5831,0.5831,124000000.0
2008-12-17 10:32:00,0.5831,0.5831,0.58065,0.58145,116180000.0
2008-12-17 10:33:00,0.58165,0.5819,0.5814,0.5814,65000000.0
2008-12-17 10:34:00,0.5814,0.58165,0.5814,0.58145,16000000.0
2008-12-17 10:35:00,0.58155,0.58155,0.58155,0.58155,2200000.0
2008-12-17 10:36:00,0.58145,0.58205,0.58145,0.5818,24400000.0
2008-12-17 10:37:00,0.5819,0.5821,0.58155,0.58155,174400000.0
2008-12-17 10:38:00,0.58175,0.5819,0.5816,0.58165,42200000.0
2008-12-17 10:39:00,0.5816,0.58175,0.58145,0.58175,60000000.0
2008-12-17 10:40:00,0.58175,0.58175,0.5815,0.5816,46400000.0
2008-12-17 10:41:00,0.5816,0.5822,0.58145,0.5815,120200000.0
2008-12-17 10:42:00,0.5817,0.58235,0.5817,0.58225,21400000.0
2008-12-17 10:43:00,0.58225,0.5823,0.58185,0.58195,143400000.0
2008-12-17 10:44:00,0.58185,0.5821,0.58155,0.58195,48800000.0
2008-12-17 10:45:00,0.582,0.58215,0.582,0.58215,3200000.0
2008-12-17 10:46:00,0.5817,0.58203,0.58116,0.58183,128400000.0
2008-12-17 10:47:00,0.58185,0.58211,0.58171,0.58175,125400000.0
2008-12-17 10:48:00,0.58182,0.58209,0.58161,0.58198,114000000.0
2008-12-17 10:49:00,0.58215,0.5823,0.5819,0.582,127200000.0
2008-12-17 10:50:00,0.5822,0.58255,0.58215,0.58245,86000000.0
2008-12-17 10:51:00,0.58245,0.5827,0.58225,0.5827,61800000.0
2008-12-17 10:52:00,0.5827,0.5827,0.5827,0.5827,14200000.0
2008-12-17 10:53:00,0.5827,0.58285,0.58225,0.5828,148600000.0
2008-12-17 10:54:00,0.5827,0.5828,0.582,0.5826,264800002.0
2008-12-17 10:55:00,0.5826,0.5826,0.5824,0.5824,71600001.0
2008-12-17 10:56:00,0.5826,0.5826,0.5824,0.5824,35800001.0
2008-12-17 10:57:00,0.5824,0.5824,0.5824,0.5824,208999997.0
2008-12-17 10:58:00,0.5824,0.5825,0.5824,0.5824,157599999.0
2008-12-17 10:59:00,0.5824,0.5824,0.5821,0.5821,28800000.0
2008-12-17 11:00:00,0.5821,0.58215,0.58165,0.5821,116800000.0
2008-12-17 11:01:00,0.5821,0.5821,0.5821,0.5821,22400000.0
2008-12-17 11:02:00,0.5821,0.5821,0.5821,0.5821,11200000.0
2008-12-17 11:03:00,0.5821,0.5821,0.5814,0.5814,48800000.0
2008-12-17 11:04:00,0.5815,0.5815,0.5815,0.5815,4400000.0
2008-12-17 11:05:00,0.5815,0.5815,0.5815,0.5815,27200000.0
2008-12-17 11:06:00,0.5815,0.5821,0.5815,0.5821,87600000.0
2008-12-17 11:07:00,0.5821,0.58255,0.5821,0.58225,111900000.0
2008-12-17 11:08:00,0.58235,0.5826,0.5822,0.58255,52800000.0
2008-12-17 11:09:00,0.58265,0.58285,0.58235,0.58255,119600000.0
2008-12-17 11:10:00,0.5825,0.58265,0.5824,0.5824,30800000.0
2008-12-17 11:11:00,0.5823,0.5823,0.5813,0.5816,115200000.0
2008-12-17 11:12:00,0.58145,0.5817,0.58095,0.58125,116600000.0
2008-12-17 11:13:00,0.58135,0.58145,0.58095,0.5812,74800000.0
2008-12-17 11:14:00,0.58135,0.5817,0.5813,0.5813,75800000.0
2008-12-17 11:15:00,0.58125,0.58165,0.58095,0.58095,63400000.0
2008-12-17 11:16:00,0.58105,0.58115,0.581,0.58115,11000000.0
2008-12-17 11:17:00,0.58115,0.58115,0.5808,0.58105,23800000.0
2008-12-17 11:18:00,0.58095,0.58125,0.5808,0.58125,51200000.0
2008-12-17 11:19:00,0.58125,0.58185,0.5811,0.58145,80600000.0
2008-12-17 11:20:00,0.5813,0.5813,0.581,0.581,16400000.0
2008-12-17 11:21:00,0.581,0.58205,0.581,0.58175,37400000.0
2008-12-17 11:22:00,0.58205,0.58245,0.58165,0.5824,128200000.0
2008-12-17 11:23:00,0.58235,0.5825,0.58235,0.5825,22400000.0
2008-12-17 11:24:00,0.58255,0.58265,0.58245,0.5826,323600000.0
2008-12-17 11:25:00,0.5826,0.5828,0.58255,0.5827,96600000.0
2008-12-17 11:26:00,0.58275,0.5828,0.58265,0.5828,109400000.0
2008-12-17 11:27:00,0.58275,0.5828,0.58275,0.58275,30400000.0
2008-12-17 11:28:00,0.5827,0.583,0.5819,0.5823,36100000.0
2008-12-17 11:29:00,0.5823,0.5827,0.5819,0.5827,52400000.0
2008-12-17 11:30:00,0.5827,0.5827,0.5813,0.5818,42600000.0
2008-12-17 11:31:00,0.5825,0.5825,0.5816,0.5817,16800000.0
2008-12-17 11:32:00,0.5817,0.5825,0.5815,0.5815,55400000.0
2008-12-17 11:33:00,0.5816,0.58275,0.5816,0.58275,56200000.0
2008-12-17 11:34:00,0.58285,0.583,0.5823,0.5828,86800000.0
2008-12-17 11:35:00,0.58275,0.58305,0.58155,0.5816,75200000.0
2008-12-17 11:36:00,0.5816,0.5816,0.5815,0.5816,59800000.0
2008-12-17 11:37:00,0.5816,0.58245,0.5814,0.5824,208800000.0
2008-12-17 11:38:00,0.5822,0.5824,0.58145,0.58225,144000000.0
2008-12-17 11:39:00,0.58225,0.58235,0.58225,0.5823,18000000.0
2008-12-17 11:40:00,0.5823,0.5823,0.582,0.582,18000000.0
2008-12-17 11:41:00,0.582,0.582,0.58115,0.5818,76120000.0
2008-12-17 11:42:00,0.5818,0.5818,0.5817,0.5817,24000000.0
2008-12-17 11:43:00,0.5817,0.5822,0.5817,0.5819,48400000.0
2008-12-17 11:44:00,0.5819,0.5823,0.5819,0.58205,8800000.0
2008-12-17 11:45:00,0.58205,0.58205,0.58205,0.58205,5000000.0
2008-12-17 11:46:00,0.58205,0.58245,0.5819,0.58205,121000000.0
2008-12-17 11:47:00,0.58205,0.58235,0.5817,0.58195,75400000.0
2008-12-17 11:48:00,0.5818,0.5818,0.5818,0.5818,12800000.0
2008-12-17 11:49:00,0.58195,0.58205,0.58195,0.58205,4400000.0
2008-12-17 11:50:00,0.58205,0.5826,0.582,0.5821,102400000.0
2008-12-17 11:51:00,0.58205,0.5821,0.582,0.582,14800000.0
2008-12-17 11:52:00,0.582,0.582,0.582,0.582,3200000.0
2008-12-17 11:53:00,0.582,0.582,0.582,0.582,6400000.0
2008-12-17 11:54:00,0.582,0.582,0.5816,0.5816,7200000.0
2008-12-17 11:55:00,0.58175,0.58185,0.58155,0.58155,59000000.0
2008-12-17 11:56:00,0.5815,0.58255,0.5814,0.5819,78300000.0
2008-12-17 11:57:00,0.5819,0.58255,0.58165,0.58165,35400000.0
2008-12-17 11:58:00,0.58155,0.5817,0.58155,0.58165,30600000.0
2008-12-17 11:59:00,0.58155,0.58155,0.5815,0.5815,6600000.0
2008-12-17 12:00:00,0.58165,0.58165,0.58155,0.58165,21000000.0
2008-12-17 12:01:00,0.5816,0.58165,0.5815,0.5815,29000000.0
2008-12-17 12:02:00,0.58165,0.58165,0.5816,0.58165,16000000.0
2008-12-17 12:03:00,0.58165,0.58165,0.58155,0.5816,12200000.0
2008-12-17 12:04:00,0.58155,0.58185,0.5814,0.5816,101600000.0
2008-12-17 12:05:00,0.5816,0.58165,0.58145,0.58145,39400000.0
2008-12-17 12:06:00,0.5814,0.5814,0.57975,0.58065,22800000.0
2008-12-17 12:07:00,0.58045,0.5809,0.5804,0.5809,26400000.0
2008-12-17 12:08:00,0.5809,0.58135,0.58055,0.58135,180800000.0
2008-12-17 12:09:00,0.58125,0.58155,0.5807,0.58085,114400000.0
2008-12-17 12:10:00,0.58085,0.5809,0.58,0.5804,128400000.0
2008-12-17 12:11:00,0.5804,0.5804,0.58,0.58015,59400000.0
2008-12-17 12:12:00,0.58015,0.5807,0.58,0.5801,234600000.0
2008-12-17 12:13:00,0.5801,0.5805,0.58,0.58035,149600000.0
2008-12-17 12:14:00,0.58035,0.58045,0.58015,0.58045,22400000.0
2008-12-17 12:15:00,0.5805,0.5806,0.58,0.58005,40600000.0
2008-12-17 12:16:00,0.58015,0.58075,0.58005,0.5806,34200000.0
2008-12-17 12:17:00,0.58065,0.58065,0.58065,0.58065,2200000.0
2008-12-17 12:18:00,0.5806,0.5808,0.5803,0.5803,28400000.0
2008-12-17 12:19:00,0.58045,0.5806,0.5804,0.5804,7000000.0
2008-12-17 12:20:00,0.57996,0.58034,0.57972,0.58004,86000000.0
2008-12-17 12:21:00,0.5804,0.58045,0.5804,0.58045,7000000.0
2008-12-17 12:22:00,0.5806,0.5806,0.58045,0.5805,17600000.0
2008-12-17 12:23:00,0.58045,0.5806,0.58045,0.5805,8800000.0
2008-12-17 12:24:00,0.5805,0.5806,0.5802,0.5802,51600000.0
2008-12-17 12:25:00,0.5802,0.5802,0.5799,0.58,115200000.0
2008-12-17 12:26:00,0.5798,0.5798,0.5793,0.57955,42200000.0
2008-12-17 12:27:00,0.5796,0.58,0.57925,0.5798,116800000.0
2008-12-17 12:28:00,0.5798,0.5798,0.5791,0.5792,209800000.0
2008-12-17 12:29:00,0.5792,0.57935,0.57815,0.5783,218600000.0
2008-12-17 12:30:00,0.5783,0.58015,0.5783,0.5801,84800000.0
2008-12-17 12:31:00,0.5801,0.58015,0.57915,0.5796,138200000.0
2008-12-17 12:32:00,0.5796,0.57985,0.5796,0.5798,50600000.0
2008-12-17 12:33:00,0.5798,0.5812,0.5798,0.5806,127300000.0
2008-12-17 12:34:00,0.5806,0.58095,0.5806,0.5807,54600000.0
2008-12-17 12:35:00,0.58065,0.5808,0.5804,0.58055,49000000.0
2008-12-17 12:36:00,0.5806,0.58125,0.58045,0.58045,45200000.0
2008-12-17 12:37:00,0.58045,0.58085,0.58045,0.58085,49400000.0
2008-12-17 12:38:00,0.581,0.581,0.58075,0.58095,38400000.0
2008-12-17 12:39:00,0.58105,0.58115,0.581,0.58105,58200000.0
2008-12-17 12:40:00,0.58105,0.5812,0.581,0.5812,49600000.0
2008-12-17 12:41:00,0.5812,0.58125,0.581,0.581,19600000.0
2008-12-17 12:42:00,0.581,0.581,0.581,0.581,2200000.0
2008-12-17 12:43:00,0.58105,0.5814,0.58105,0.58125,9600000.0
2008-12-17 12:44:00,0.58125,0.58125,0.58125,0.58125,24200000.0
2008-12-17 12:45:00,0.58125,0.58125,0.5812,0.5812,11600000.0
2008-12-17 12:46:00,0.5812,0.58125,0.58115,0.58125,13200000.0
2008-12-17 12:47:00,0.5812,0.5812,0.5812,0.5812,2200000.0
2008-12-17 12:48:00,0.5812,0.5812,0.5812,0.5812,2200000.0
2008-12-17 12:49:00,0.58117,0.58136,0.58077,0.58077,513500009.0
2008-12-17 12:50:00,0.58123,0.58155,0.58103,0.58118,610400012.0
2008-12-17 12:51:00,0.5814,0.58145,0.5808,0.58095,65800000.0
2008-12-17 12:52:00,0.581,0.58115,0.581,0.5811,11000000.0
2008-12-17 12:53:00,0.58115,0.5812,0.58095,0.58115,8000000.0
2008-12-17 12:54:00,0.58105,0.58105,0.58105,0.58105,2200000.0
2008-12-17 12:55:00,0.58105,0.5813,0.58055,0.58115,82800000.0
2008-12-17 12:56:00,0.5812,0.5812,0.58115,0.58115,2000000.0
2008-12-17 12:57:00,0.5812,0.58155,0.58115,0.5813,48600000.0
2008-12-17 12:58:00,0.58135,0.5817,0.58135,0.5814,53600000.0
2008-12-17 12:59:00,0.58145,0.58165,0.58145,0.58155,28600000.0
2008-12-17 13:00:00,0.5814,0.58145,0.5814,0.5814,309400000.0
2008-12-17 13:01:00,0.58145,0.58165,0.5814,0.58165,141200000.0
2008-12-17 13:02:00,0.5816,0.5816,0.5814,0.5814,155200000.0
2008-12-17 13:03:00,0.5814,0.5814,0.5814,0.5814,12800000.0
2008-12-17 13:04:00,0.5814,0.5814,0.5812,0.5812,60800000.0
2008-12-17 13:05:00,0.5811,0.5811,0.58035,0.58065,88000000.0
2008-12-17 13:06:00,0.58065,0.58065,0.5806,0.58065,16000000.0
2008-12-17 13:07:00,0.5806,0.5807,0.5806,0.58065,17000000.0
2008-12-17 13:08:00,0.5806,0.5806,0.5806,0.5806,2000000.0
2008-12-17 13:09:00,0.5806,0.5806,0.58055,0.5806,7000000.0
2008-12-17 13:10:00,0.58069,0.58095,0.58045,0.58056,32000000.0
2008-12-17 13:11:00,0.58065,0.5809,0.5805,0.58065,17000000.0
2008-12-17 13:12:00,0.5806,0.5806,0.5806,0.5806,1000000.0
2008-12-17 13:13:00,0.5806,0.58065,0.5806,0.5806,3000000.0
2008-12-17 13:14:00,0.5809,0.5814,0.5807,0.58085,17200000.0
2008-12-17 13:15:00,0.58065,0.58076,0.58047,0.58068,112800000.0
2008-12-17 13:16:00,0.58085,0.58105,0.58085,0.58105,6000000.0
2008-12-17 13:17:00,0.581,0.581,0.581,0.581,4000000.0
2008-12-17 13:18:00,0.58115,0.58135,0.58085,0.58085,70200000.0
2008-12-17 13:19:00,0.5805,0.58107,0.5805,0.58107,183800000.0
2008-12-17 13:20:00,0.5809,0.5809,0.58085,0.58085,8800000.0
2008-12-17 13:21:00,0.5809,0.58115,0.58085,0.58115,18000000.0
2008-12-17 13:22:00,0.5811,0.58135,0.58095,0.58135,107200000.0
2008-12-17 13:23:00,0.58135,0.58185,0.58135,0.58185,47000000.0
2008-12-17 13:24:00,0.5818,0.58185,0.5808,0.58105,53600000.0
2008-12-17 13:25:00,0.58115,0.58125,0.58115,0.58125,13200000.0
2008-12-17 13:26:00,0.5812,0.58145,0.5812,0.58135,42400000.0
2008-12-17 13:27:00,0.5815,0.58155,0.5812,0.5815,21400000.0
2008-12-17 13:28:00,0.58165,0.58165,0.58155,0.58155,11000000.0
2008-12-17 13:29:00,0.58155,0.5816,0.5812,0.5812,44800000.0
2008-12-17 13:30:00,0.5812,0.5814,0.5811,0.5811,7400000.0
2008-12-17 13:31:00,0.5812,0.5813,0.5812,0.58125,30400000.0
2008-12-17 13:32:00,0.5812,0.5815,0.5812,0.5815,23400000.0
2008-12-17 13:33:00,0.5815,0.5815,0.5815,0.5815,28600000.0
2008-12-17 13:34:00,0.5815,0.5816,0.5815,0.5816,47200000.0
2008-12-17 13:35:00,0.58155,0.5816,0.5815,0.5816,15800000.0
2008-12-17 13:36:00,0.5815,0.5816,0.5815,0.58155,22000000.0
2008-12-17 13:37:00,0.5816,0.5816,0.5815,0.5816,15200000.0
2008-12-17 13:38:00,0.58139,0.58153,0.58126,0.58141,38000000.0
2008-12-17 13:39:00,0.58133,0.58163,0.58105,0.58163,18400000.0
2008-12-17 13:40:00,0.58161,0.5817,0.58114,0.58137,30200000.0
2008-12-17 13:41:00,0.58146,0.58146,0.5813,0.58141,24200000.0
2008-12-17 13:42:00,0.5815,0.5816,0.5815,0.5816,23600000.0
2008-12-17 13:43:00,0.58155,0.5816,0.5815,0.5816,21600000.0
2008-12-17 13:44:00,0.5817,0.5817,0.58155,0.58155,19000000.0
2008-12-17 13:45:00,0.58155,0.58155,0.58155,0.58155,6400000.0
2008-12-17 13:46:00,0.5816,0.5816,0.58145,0.58155,58000000.0
2008-12-17 13:47:00,0.58155,0.58155,0.58155,0.58155,12800000.0
2008-12-17 13:48:00,0.5816,0.58205,0.58135,0.58195,20000000.0
2008-12-17 13:49:00,0.5821,0.5821,0.5818,0.5819,9000000.0
2008-12-17 13:50:00,0.58185,0.5822,0.5816,0.5818,32000000.0
2008-12-17 13:51:00,0.58175,0.58195,0.58175,0.58195,20000000.0
2008-12-17 13:52:00,0.58195,0.582,0.58185,0.5819,46200000.0
2008-12-17 13:53:00,0.5819,0.58195,0.58185,0.5819,31200000.0
2008-12-17 13:54:00,0.58185,0.5819,0.58185,0.5819,8800000.0
2008-12-17 13:55:00,0.5819,0.5819,0.5819,0.5819,2200000.0
2008-12-17 13:56:00,0.58156,0.58185,0.58153,0.5817,40000000.0
2008-12-17 13:57:00,0.5819,0.5819,0.5816,0.5816,590000016.0
2008-12-17 13:58:00,0.58165,0.5819,0.5815,0.5816,443200004.0
2008-12-17 13:59:00,0.5816,0.5816,0.581,0.5815,556200012.0
2008-12-17 14:00:00,0.5816,0.5816,0.5812,0.5814,17600000.0
2008-12-17 14:01:00,0.58145,0.5815,0.58145,0.58145,4200000.0
2008-12-17 14:02:00,0.58145,0.5817,0.5814,0.58145,18600000.0
2008-12-17 14:03:00,0.58145,0.58145,0.5809,0.58115,54200000.0
2008-12-17 14:04:00,0.58125,0.5813,0.58125,0.5813,2000000.0
2008-12-17 14:05:00,0.58115,0.58145,0.5811,0.58115,26600000.0
2008-12-17 14:06:00,0.58125,0.58145,0.5811,0.58115,8800000.0
2008-12-17 14:07:00,0.5812,0.5812,0.58115,0.58115,2000000.0
2008-12-17 14:08:00,0.58115,0.58115,0.5811,0.5811,10600000.0
2008-12-17 14:09:00,0.58115,0.58125,0.5811,0.5811,10400000.0
2008-12-17 14:10:00,0.5811,0.5811,0.58005,0.58005,187600004.0
2008-12-17 14:11:00,0.5802,0.5806,0.5791,0.5803,156000000.0
2008-12-17 14:12:00,0.5803,0.5803,0.57895,0.5798,129600000.0
2008-12-17 14:13:00,0.5798,0.5798,0.5784,0.57895,64600000.0
2008-12-17 14:14:00,0.5791,0.57945,0.5784,0.5791,103600000.0
2008-12-17 14:15:00,0.5791,0.5796,0.5791,0.5796,23400000.0
2008-12-17 14:16:00,0.5796,0.5804,0.5796,0.5804,10600000.0
2008-12-17 14:17:00,0.5804,0.58045,0.5804,0.5804,35600000.0
2008-12-17 14:18:00,0.5804,0.58045,0.57975,0.57985,53000001.0
2008-12-17 14:19:00,0.57985,0.57985,0.57985,0.57985,4000000.0
2008-12-17 14:20:00,0.57985,0.58005,0.5798,0.5798,101200000.0
2008-12-17 14:21:00,0.5798,0.57995,0.5794,0.5794,99200000.0
2008-12-17 14:22:00,0.5794,0.5794,0.57875,0.57885,68400000.0
2008-12-17 14:23:00,0.57885,0.5793,0.5788,0.5793,63600000.0
2008-12-17 14:24:00,0.5793,0.5793,0.5792,0.5792,11000000.0
2008-12-17 14:25:00,0.5791,0.5793,0.579,0.5791,57200000.0
2008-12-17 14:26:00,0.5791,0.5791,0.5789,0.579,28600000.0
2008-12-17 14:27:00,0.5791,0.5793,0.57905,0.5792,48400000.0
2008-12-17 14:28:00,0.5793,0.5793,0.57925,0.57925,22000000.0
2008-12-17 14:29:00,0.57925,0.5794,0.5788,0.5788,65800000.0
2008-12-17 14:30:00,0.5788,0.5789,0.5787,0.5788,63200000.0
2008-12-17 14:31:00,0.5789,0.5789,0.5783,0.5783,106800000.0
2008-12-17 14:32:00,0.5784,0.57845,0.5778,0.57805,111400000.0
2008-12-17 14:33:00,0.57865,0.57875,0.5777,0.57815,190400000.0
2008-12-17 14:34:00,0.57865,0.57865,0.57785,0.57785,102400000.0
2008-12-17 14:35:00,0.5779,0.578,0.5779,0.578,27800000.0
2008-12-17 14:36:00,0.578,0.578,0.57795,0.57795,43600000.0
2008-12-17 14:37:00,0.578,0.57805,0.57795,0.57795,29800000.0
2008-12-17 14:38:00,0.57795,0.5781,0.57795,0.5781,4400000.0
2008-12-17 14:39:00,0.5781,0.5781,0.5775,0.5776,49600000.0
2008-12-17 14:40:00,0.5775,0.57755,0.57575,0.5768,543400003.0
2008-12-17 14:41:00,0.5767,0.5776,0.57665,0.57745,88800000.0
2008-12-17 14:42:00,0.57745,0.5779,0.57745,0.5777,38400000.0
2008-12-17 14:43:00,0.5776,0.5777,0.5776,0.57765,27200000.0
2008-12-17 14:44:00,0.57775,0.57815,0.57775,0.5781,23800000.0
2008-12-17 14:45:00,0.5782,0.5785,0.57815,0.5782,65400000.0
2008-12-17 14:46:00,0.5783,0.5783,0.5777,0.5779,31800000.0
2008-12-17 14:47:00,0.57805,0.57815,0.578,0.5781,34400000.0
2008-12-17 14:48:00,0.578,0.57815,0.578,0.57815,2600000.0
2008-12-17 14:49:00,0.57815,0.57815,0.57805,0.57805,5000000.0
2008-12-17 14:50:00,0.5781,0.57825,0.57805,0.5782,24400000.0
2008-12-17 14:51:00,0.5783,0.5783,0.5779,0.578,22400000.0
2008-12-17 14:52:00,0.578,0.578,0.578,0.578,3200000.0
2008-12-17 14:53:00,0.5781,0.5781,0.57785,0.57785,56200000.0
2008-12-17 14:54:00,0.5779,0.57895,0.57785,0.5787,60200000.0
2008-12-17 14:55:00,0.5788,0.5788,0.5787,0.5787,37800000.0
2008-12-17 14:56:00,0.5787,0.5787,0.5787,0.5787,37400000.0
2008-12-17 14:57:00,0.5787,0.5787,0.5787,0.5787,11000000.0
2008-12-17 14:58:00,0.57885,0.5792,0.5788,0.57885,47400000.0
2008-12-17 14:59:00,0.57885,0.5799,0.57885,0.5799,69800000.0
2008-12-17 15:00:00,0.5799,0.5799,0.5792,0.5793,522599977.0
2008-12-17 15:01:00,0.5793,0.57935,0.57845,0.57915,398599984.0
2008-12-17 15:02:00,0.57905,0.5793,0.5789,0.57895,42800000.0
2008-12-17 15:03:00,0.57868,0.57916,0.57868,0.57891,21400000.0
2008-12-17 15:04:00,0.5791,0.5791,0.5785,0.5786,96800000.0
2008-12-17 15:05:00,0.5786,0.5792,0.5786,0.5791,28000000.0
2008-12-17 15:06:00,0.5791,0.5792,0.5791,0.5792,14400000.0
2008-12-17 15:07:00,0.5792,0.57925,0.5792,0.57925,10000000.0
2008-12-17 15:08:00,0.5792,0.57965,0.57905,0.5792,18400000.0
2008-12-17 15:09:00,0.5792,0.5792,0.57845,0.57845,11000000.0
2008-12-17 15:10:00,0.5783,0.5786,0.57795,0.5782,152000000.0
2008-12-17 15:11:00,0.57825,0.57845,0.5781,0.57825,73200000.0
2008-12-17 15:12:00,0.5783,0.57835,0.5783,0.5783,6200000.0
2008-12-17 15:13:00,0.57835,0.57835,0.5781,0.5781,93400000.0
2008-12-17 15:14:00,0.57815,0.57835,0.5781,0.57835,73600000.0
2008-12-17 15:15:00,0.57835,0.57965,0.57835,0.57965,124600000.0
2008-12-17 15:16:00,0.5796,0.5797,0.57945,0.5796,69000000.0
2008-12-17 15:17:00,0.5796,0.5797,0.57955,0.5797,48800000.0
2008-12-17 15:18:00,0.5797,0.5801,0.57965,0.58,36400000.0
2008-12-17 15:19:00,0.58,0.58025,0.57995,0.58015,117800000.0
2008-12-17 15:20:00,0.58015,0.58045,0.58015,0.58045,77600000.0
2008-12-17 15:21:00,0.58045,0.5808,0.57965,0.5804,83800000.0
2008-12-17 15:22:00,0.58045,0.58065,0.57985,0.58,102400000.0
2008-12-17 15:23:00,0.58,0.58,0.58,0.58,92400000.0
2008-12-17 15:24:00,0.58,0.58025,0.58,0.58015,129000000.0
2008-12-17 15:25:00,0.58015,0.5805,0.57995,0.5803,184200000.0
2008-12-17 15:26:00,0.5802,0.5806,0.5801,0.5805,156800000.0
2008-12-17 15:27:00,0.58055,0.5809,0.58055,0.5809,45200000.0
2008-12-17 15:28:00,0.5809,0.581,0.5809,0.5809,23800000.0
2008-12-17 15:29:00,0.58095,0.581,0.5809,0.5809,46000000.0
2008-12-17 15:30:00,0.5809,0.5812,0.5809,0.5812,33600000.0
2008-12-17 15:31:00,0.5812,0.5812,0.5812,0.5812,15000000.0
2008-12-17 15:32:00,0.5812,0.5812,0.58095,0.5812,26200000.0
2008-12-17 15:33:00,0.5812,0.5812,0.5812,0.5812,10800000.0
2008-12-17 15:34:00,0.5812,0.5812,0.5812,0.5812,13200000.0
2008-12-17 15:35:00,0.5812,0.5814,0.58115,0.58125,79600000.0
2008-12-17 15:36:00,0.5813,0.5815,0.58125,0.58145,124200000.0
2008-12-17 15:37:00,0.5815,0.58155,0.5814,0.58145,88000000.0
2008-12-17 15:38:00,0.5814,0.5814,0.58075,0.58075,51800000.0
2008-12-17 15:39:00,0.5809,0.58095,0.58015,0.5802,121200000.0
2008-12-17 15:40:00,0.5802,0.58045,0.58005,0.5802,59800000.0
2008-12-17 15:41:00,0.5802,0.58095,0.5791,0.58075,136800000.0
2008-12-17 15:42:00,0.5809,0.58105,0.5808,0.5808,99200000.0
2008-12-17 15:43:00,0.5808,0.5808,0.5808,0.5808,13200000.0
2008-12-17 15:44:00,0.5808,0.581,0.58075,0.58075,25000000.0
2008-12-17 15:45:00,0.58075,0.5808,0.58075,0.58075,78000000.0
2008-12-17 15:46:00,0.5808,0.58115,0.58005,0.58045,117700000.0
2008-12-17 15:47:00,0.58065,0.58115,0.58065,0.58115,118200000.0
2008-12-17 15:48:00,0.5813,0.58205,0.5813,0.5819,73000000.0
2008-12-17 15:49:00,0.5819,0.58195,0.58185,0.5819,17200000.0
2008-12-17 15:50:00,0.5819,0.5819,0.5819,0.5819,11000000.0
2008-12-17 15:51:00,0.5819,0.5819,0.5819,0.5819,7000000.0
2008-12-17 15:52:00,0.5819,0.5819,0.58145,0.5817,132600000.0
2008-12-17 15:53:00,0.58165,0.58205,0.58165,0.5819,109600000.0
2008-12-17 15:54:00,0.58205,0.58235,0.5818,0.5819,88500000.0
2008-12-17 15:55:00,0.5819,0.5821,0.58145,0.5818,226800000.0
2008-12-17 15:56:00,0.5819,0.5823,0.5819,0.5822,78000000.0
2008-12-17 15:57:00,0.5822,0.5822,0.5822,0.5822,64200000.0
2008-12-17 15:58:00,0.5822,0.5823,0.5822,0.5822,80200000.0
2008-12-17 15:59:00,0.58215,0.58235,0.58215,0.5822,56000000.0
2008-12-17 16:00:00,0.5822,0.58255,0.58215,0.58255,72600000.0
2008-12-17 16:01:00,0.5825,0.58255,0.5824,0.5824,24200000.0
2008-12-17 16:02:00,0.5824,0.58245,0.5824,0.5824,47600000.0
2008-12-17 16:03:00,0.5823,0.5823,0.58115,0.58135,70600000.0
2008-12-17 16:04:00,0.58135,0.58165,0.58085,0.5813,103900000.0
2008-12-17 16:05:00,0.58095,0.58135,0.58095,0.58135,28400000.0
2008-12-17 16:06:00,0.5816,0.5816,0.58135,0.58155,74800000.0
2008-12-17 16:07:00,0.5815,0.5817,0.5812,0.5815,153000000.0
2008-12-17 16:08:00,0.5816,0.5816,0.5816,0.5816,16000000.0
2008-12-17 16:09:00,0.58155,0.58175,0.58155,0.5816,70200000.0
2008-12-17 16:10:00,0.5816,0.58245,0.58155,0.5822,111800000.0
2008-12-17 16:11:00,0.5822,0.5823,0.58205,0.5822,81200000.0
2008-12-17 16:12:00,0.58215,0.5825,0.58215,0.5825,40400000.0
2008-12-17 16:13:00,0.58245,0.58275,0.58245,0.5827,71800000.0
2008-12-17 16:14:00,0.5827,0.58275,0.5825,0.58255,75400000.0
2008-12-17 16:15:00,0.58245,0.58305,0.58245,0.58305,120600000.0
2008-12-17 16:16:00,0.58305,0.58375,0.58305,0.5836,151000000.0
2008-12-17 16:17:00,0.58375,0.58425,0.5837,0.58425,141400000.0
2008-12-17 16:18:00,0.58445,0.5845,0.5831,0.5831,137200000.0
2008-12-17 16:19:00,0.58275,0.5838,0.58275,0.5838,146200000.0
2008-12-17 16:20:00,0.58385,0.58435,0.5838,0.58405,68000000.0
2008-12-17 16:21:00,0.58405,0.5842,0.5838,0.5839,97400000.0
2008-12-17 16:22:00,0.5835,0.5841,0.5834,0.58355,223000000.0
2008-12-17 16:23:00,0.58355,0.58375,0.58355,0.5837,37000000.0
2008-12-17 16:24:00,0.58375,0.58405,0.5837,0.58405,40200000.0
2008-12-17 16:25:00,0.58405,0.5841,0.5839,0.5839,69400000.0
2008-12-17 16:26:00,0.5839,0.5839,0.58325,0.58335,117200000.0
2008-12-17 16:27:00,0.5834,0.5835,0.5833,0.5834,61800000.0
2008-12-17 16:28:00,0.5834,0.5835,0.5834,0.5835,24200000.0
2008-12-17 16:29:00,0.5835,0.5837,0.58345,0.58365,54800000.0
2008-12-17 16:30:00,0.5837,0.58405,0.5837,0.58375,208200000.0
2008-12-17 16:31:00,0.58375,0.58425,0.58335,0.58425,118600000.0
2008-12-17 16:32:00,0.58425,0.58435,0.58405,0.58405,178400000.0
2008-12-17 16:33:00,0.584,0.58545,0.58375,0.58535,132200000.0
2008-12-17 16:34:00,0.5853,0.5858,0.585,0.5856,152200000.0
2008-12-17 16:35:00,0.5858,0.58585,0.58555,0.58585,37600000.0
2008-12-17 16:36:00,0.5858,0.58605,0.5857,0.5858,80600000.0
2008-12-17 16:37:00,0.5861,0.58665,0.58565,0.58625,174400000.0
2008-12-17 16:38:00,0.5859,0.58655,0.5859,0.58645,66200000.0
2008-12-17 16:39:00,0.58595,0.58655,0.5856,0.586,160599999.0
2008-12-17 16:40:00,0.5863,0.58645,0.5858,0.5858,83400000.0
2008-12-17 16:41:00,0.5858,0.58665,0.5858,0.5863,72400000.0
2008-12-17 16:42:00,0.5863,0.5871,0.5863,0.58695,99000000.0
2008-12-17 16:43:00,0.58705,0.58795,0.587,0.58795,100200000.0
2008-12-17 16:44:00,0.588,0.5883,0.588,0.5882,35200000.0
2008-12-17 16:45:00,0.5882,0.5882,0.588,0.588,74800000.0
2008-12-17 16:46:00,0.588,0.588,0.58715,0.5877,183600000.0
2008-12-17 16:47:00,0.5877,0.5877,0.5874,0.5876,64000000.0
2008-12-17 16:48:00,0.5876,0.5878,0.58755,0.5878,42800000.0
2008-12-17 16:49:00,0.5879,0.5881,0.58765,0.5881,35000000.0
2008-12-17 16:50:00,0.5881,0.5881,0.58745,0.58745,72600000.0
2008-12-17 16:51:00,0.58755,0.58775,0.58715,0.58775,49400000.0
2008-12-17 16:52:00,0.58795,0.5883,0.5877,0.5878,45400000.0
2008-12-17 16:53:00,0.5878,0.58785,0.58775,0.58775,43600000.0
2008-12-17 16:54:00,0.58795,0.5884,0.58795,0.5883,44200000.0
2008-12-17 16:55:00,0.58825,0.58935,0.58825,0.5893,86800000.0
2008-12-17 16:56:00,0.5893,0.58965,0.5888,0.5888,130400000.0
2008-12-17 16:57:00,0.5889,0.5893,0.58885,0.5892,24000000.0
2008-12-17 16:58:00,0.5892,0.5893,0.5892,0.5892,24600000.0
2008-12-17 16:59:00,0.58935,0.5899,0.5891,0.5897,91400000.0
2008-12-17 17:00:00,0.5897,0.59,0.5897,0.5899,37800000.0
2008-12-17 17:01:00,0.5899,0.5902,0.5899,0.59,59800000.0
2008-12-17 17:02:00,0.58985,0.5904,0.58935,0.59025,43600000.0
2008-12-17 17:03:00,0.59025,0.59165,0.59025,0.5915,70000000.0
2008-12-17 17:04:00,0.5915,0.5926,0.59145,0.59255,60600000.0
2008-12-17 17:05:00,0.59255,0.5932,0.59135,0.59135,82400000.0
2008-12-17 17:06:00,0.5915,0.5921,0.5905,0.5911,73600000.0
2008-12-17 17:07:00,0.59125,0.59165,0.59115,0.59115,9800000.0
2008-12-17 17:08:00,0.59125,0.59125,0.5908,0.5912,39600000.0
2008-12-17 17:09:00,0.59135,0.59145,0.59125,0.5913,35400000.0
2008-12-17 17:10:00,0.5913,0.59155,0.59025,0.59135,97000000.0
2008-12-17 17:11:00,0.59155,0.59515,0.59155,0.59515,113700000.0
2008-12-17 17:12:00,0.59515,0.59515,0.5937,0.594,188400000.0
2008-12-17 17:13:00,0.5942,0.5942,0.591,0.59175,238200000.0
2008-12-17 17:14:00,0.5919,0.5924,0.5919,0.5921,38400000.0
2008-12-17 17:15:00,0.5921,0.5921,0.5917,0.59185,34600000.0
2008-12-17 17:16:00,0.5918,0.59185,0.59095,0.59095,68200000.0
2008-12-17 17:17:00,0.5911,0.59125,0.59045,0.59115,81000000.0
2008-12-17 17:18:00,0.5914,0.59215,0.5914,0.5921,40800000.0
2008-12-17 17:19:00,0.5921,0.5921,0.59135,0.5917,114800000.0
2008-12-17 17:20:00,0.5918,0.592,0.59105,0.5912,66000000.0
2008-12-17 17:21:00,0.5912,0.59175,0.5907,0.59155,738800000.0
2008-12-17 17:22:00,0.59155,0.5921,0.59085,0.5914,72400000.0
2008-12-17 17:23:00,0.5915,0.5916,0.5911,0.5911,50399999.0
2008-12-17 17:24:00,0.5912,0.5912,0.5912,0.5912,115199996.0
2008-12-17 17:25:00,0.5912,0.5912,0.5912,0.5912,489599983.0
2008-12-17 17:26:00,0.5912,0.5915,0.591,0.59125,397599988.0
2008-12-17 17:27:00,0.5914,0.59145,0.5911,0.59145,35200000.0
2008-12-17 17:28:00,0.5914,0.5914,0.59085,0.5911,46000000.0
2008-12-17 17:29:00,0.5911,0.5918,0.59105,0.5911,160000003.0
2008-12-17 17:30:00,0.5911,0.59125,0.5907,0.591,87000000.0
2008-12-17 17:31:00,0.59115,0.5914,0.59105,0.5913,69400000.0
2008-12-17 17:32:00,0.5913,0.59155,0.59115,0.59155,36200000.0
2008-12-17 17:33:00,0.5916,0.59185,0.59045,0.59125,106700000.0
2008-12-17 17:34:00,0.5913,0.59155,0.5903,0.59075,45300000.0
2008-12-17 17:35:00,0.5907,0.5907,0.58935,0.5895,68800000.0
2008-12-17 17:36:00,0.5896,0.5896,0.58875,0.58945,90800000.0
2008-12-17 17:37:00,0.5895,0.5895,0.58815,0.58845,99799999.0
2008-12-17 17:38:00,0.58845,0.5886,0.58755,0.58785,94200000.0
2008-12-17 17:39:00,0.5879,0.5887,0.5876,0.58865,55400000.0
2008-12-17 17:40:00,0.58825,0.5887,0.58825,0.5887,45200000.0
2008-12-17 17:41:00,0.58865,0.58925,0.58865,0.58915,38000000.0
2008-12-17 17:42:00,0.5891,0.5891,0.5881,0.58815,69600000.0
2008-12-17 17:43:00,0.58825,0.58845,0.58795,0.5884,75400000.0
2008-12-17 17:44:00,0.58835,0.5892,0.5883,0.5891,20200000.0
2008-12-17 17:45:00,0.589,0.58915,0.589,0.58905,7000000.0
2008-12-17 17:46:00,0.5891,0.59,0.58905,0.59,20600000.0
2008-12-17 17:47:00,0.59,0.5904,0.58955,0.5897,21400000.0
2008-12-17 17:48:00,0.5897,0.5897,0.5897,0.5897,6400000.0
2008-12-17 17:49:00,0.5897,0.5897,0.5878,0.5882,92600000.0
2008-12-17 17:50:00,0.58815,0.5888,0.58815,0.5886,25400000.0
2008-12-17 17:51:00,0.5882,0.5887,0.5882,0.58845,56400000.0
2008-12-17 17:52:00,0.58855,0.589,0.58855,0.5887,30200000.0
2008-12-17 17:53:00,0.5887,0.58915,0.5887,0.58915,32600000.0
2008-12-17 17:54:00,0.5891,0.5893,0.58895,0.5892,88000000.0
2008-12-17 17:55:00,0.58925,0.5898,0.5892,0.5896,53800000.0
2008-12-17 17:56:00,0.5896,0.58985,0.5896,0.58975,38200000.0
2008-12-17 17:57:00,0.58975,0.5898,0.589,0.5895,60200000.0
2008-12-17 17:58:00,0.5895,0.5896,0.589,0.589,138600000.0
2008-12-17 17:59:00,0.589,0.589,0.58795,0.589,284600000.0
2008-12-17 18:00:00,0.5892,0.5895,0.5888,0.58885,767600018.0
2008-12-17 18:01:00,0.5892,0.5894,0.5891,0.5894,119000000.0
2008-12-17 18:02:00,0.58935,0.58965,0.58935,0.5896,74000000.0
2008-12-17 18:03:00,0.58965,0.5902,0.5895,0.59015,122000000.0
2008-12-17 18:04:00,0.5902,0.59025,0.5896,0.5896,75800000.0
2008-12-17 18:05:00,0.58965,0.59045,0.58955,0.58955,70800000.0
2008-12-17 18:06:00,0.58975,0.59045,0.58945,0.5902,157600000.0
2008-12-17 18:07:00,0.5901,0.59025,0.58995,0.5901,79200000.0
2008-12-17 18:08:00,0.59015,0.5904,0.59005,0.59035,57800000.0
2008-12-17 18:09:00,0.59025,0.59065,0.5902,0.5903,39200000.0
2008-12-17 18:10:00,0.5903,0.5903,0.5903,0.5903,44800000.0
2008-12-17 18:11:00,0.5903,0.59045,0.5895,0.5896,117800000.0
2008-12-17 18:12:00,0.5896,0.58965,0.58915,0.58955,66400000.0
2008-12-17 18:13:00,0.5895,0.5897,0.58885,0.5894,162000000.0
2008-12-17 18:14:00,0.5893,0.58945,0.5892,0.5892,84800000.0
2008-12-17 18:15:00,0.5892,0.58945,0.5877,0.5877,114800000.0
2008-12-17 18:16:00,0.5878,0.5878,0.5869,0.587,109800000.0
2008-12-17 18:17:00,0.587,0.587,0.58665,0.587,86600000.0
2008-12-17 18:18:00,0.587,0.587,0.5853,0.5866,137700000.0
2008-12-17 18:19:00,0.58645,0.58735,0.58595,0.5861,282200000.0
2008-12-17 18:20:00,0.5861,0.58645,0.58575,0.58575,130000000.0
2008-12-17 18:21:00,0.5859,0.5867,0.5858,0.5864,213599999.0
2008-12-17 18:22:00,0.58625,0.58625,0.5859,0.58615,26000000.0
2008-12-17 18:23:00,0.5862,0.58655,0.58595,0.58645,78200000.0
2008-12-17 18:24:00,0.58645,0.58685,0.5864,0.58665,170200000.0
2008-12-17 18:25:00,0.5867,0.58695,0.58595,0.5868,191000000.0
2008-12-17 18:26:00,0.58695,0.58735,0.58635,0.58665,114600000.0
2008-12-17 18:27:00,0.5865,0.5867,0.58645,0.58655,62000000.0
2008-12-17 18:28:00,0.58655,0.58675,0.58655,0.58665,39600000.0
2008-12-17 18:29:00,0.58675,0.58675,0.586,0.5866,48000000.0
2008-12-17 18:30:00,0.58665,0.58725,0.58645,0.5866,77200000.0
2008-12-17 18:31:00,0.58675,0.5876,0.58655,0.58735,118200000.0
2008-12-17 18:32:00,0.5874,0.58745,0.58715,0.58725,57600000.0
2008-12-17 18:33:00,0.58725,0.58725,0.5864,0.5868,477599999.0
2008-12-17 18:34:00,0.5868,0.5868,0.5868,0.5868,76800000.0
2008-12-17 18:35:00,0.5868,0.5868,0.5868,0.5868,153600000.0
2008-12-17 18:36:00,0.5868,0.587,0.5868,0.587,163600000.0
2008-12-17 18:37:00,0.587,0.587,0.5868,0.5868,104400000.0
2008-12-17 18:38:00,0.5868,0.5868,0.58585,0.58625,303800000.0
2008-12-17 18:39:00,0.58645,0.5875,0.58645,0.5875,35200000.0
2008-12-17 18:40:00,0.58745,0.5878,0.5869,0.58725,54400000.0
2008-12-17 18:41:00,0.58725,0.58735,0.58705,0.58725,57000000.0
2008-12-17 18:42:00,0.58715,0.58715,0.58695,0.587,115600000.0
2008-12-17 18:43:00,0.587,0.58705,0.58695,0.587,122000000.0
2008-12-17 18:44:00,0.587,0.58815,0.587,0.58815,163600000.0
2008-12-17 18:45:00,0.5882,0.5889,0.5882,0.58855,201400000.0
2008-12-17 18:46:00,0.58855,0.58855,0.5877,0.5877,78000000.0
2008-12-17 18:47:00,0.5877,0.5883,0.5877,0.5879,141000000.0
2008-12-17 18:48:00,0.5879,0.5879,0.5877,0.58775,89600000.0
2008-12-17 18:49:00,0.58775,0.5884,0.58775,0.58815,44800000.0
2008-12-17 18:50:00,0.58825,0.5883,0.5879,0.58805,55200000.0
2008-12-17 18:51:00,0.58755,0.5881,0.58752,0.58793,33000000.0
2008-12-17 18:52:00,0.58805,0.5882,0.58805,0.5881,67200000.0
2008-12-17 18:53:00,0.58815,0.5883,0.58815,0.58815,56800000.0
2008-12-17 18:54:00,0.58815,0.5882,0.58815,0.5882,31600000.0
2008-12-17 18:55:00,0.5881,0.58835,0.58805,0.58815,37800000.0
2008-12-17 18:56:00,0.5882,0.58825,0.5881,0.58825,31200000.0
2008-12-17 18:57:00,0.5884,0.58865,0.5884,0.58855,30400000.0
2008-12-17 18:58:00,0.5886,0.58885,0.58855,0.58855,99000000.0
2008-12-17 18:59:00,0.58855,0.58875,0.5884,0.5884,99200000.0
2008-12-17 19:00:00,0.5884,0.58875,0.5883,0.5883,278000000.0
2008-12-17 19:01:00,0.58845,0.58895,0.58845,0.58885,51800000.0
2008-12-17 19:02:00,0.58885,0.58885,0.58885,0.58885,1200000.0
2008-12-17 19:03:00,0.5887,0.5895,0.5887,0.5895,20000000.0
2008-12-17 19:04:00,0.58955,0.5897,0.5895,0.5895,20400000.0
2008-12-17 19:05:00,0.5895,0.5895,0.58945,0.58945,6400000.0
2008-12-17 19:06:00,0.5894,0.5894,0.5894,0.5894,3200000.0
2008-12-17 19:07:00,0.58882,0.58919,0.58882,0.58902,15200000.0
2008-12-17 19:08:00,0.58897,0.58926,0.58876,0.58919,23600000.0
2008-12-17 19:09:00,0.5894,0.5894,0.5894,0.5894,6400000.0
2008-12-17 19:10:00,0.58895,0.58913,0.58892,0.58898,24600000.0
2008-12-17 19:11:00,0.58965,0.58965,0.58945,0.58945,3400000.0
2008-12-17 19:12:00,0.58926,0.58954,0.58912,0.58954,16800000.0
2008-12-17 19:13:00,0.58937,0.58948,0.58921,0.58921,20000000.0
2008-12-17 19:14:00,0.58945,0.58945,0.58945,0.58945,2400000.0
2008-12-17 19:15:00,0.58945,0.58945,0.58935,0.58935,6000000.0
2008-12-17 19:16:00,0.5894,0.5896,0.5892,0.5893,34600000.0
2008-12-17 19:17:00,0.5893,0.5893,0.5893,0.5893,1600000.0
2008-12-17 19:18:00,0.5893,0.5893,0.5893,0.5893,4800000.0
2008-12-17 19:19:00,0.5893,0.5893,0.5893,0.5893,6400000.0
2008-12-17 19:20:00,0.5893,0.5893,0.5893,0.5893,6400000.0
2008-12-17 19:21:00,0.5893,0.5893,0.58895,0.5892,4200000.0
2008-12-17 19:22:00,0.58895,0.58905,0.58875,0.58905,10800000.0
2008-12-17 19:23:00,0.58915,0.58915,0.58915,0.58915,1200000.0
2008-12-17 19:24:00,0.58905,0.58925,0.58905,0.58925,2800000.0
2008-12-17 19:25:00,0.58925,0.58925,0.58925,0.58925,1200000.0
2008-12-17 19:26:00,0.58937,0.58963,0.58928,0.58956,30800000.0
2008-12-17 19:27:00,0.5893,0.5893,0.58905,0.5893,14800000.0
2008-12-17 19:28:00,0.5893,0.5894,0.5893,0.5894,15600000.0
2008-12-17 19:29:00,0.58945,0.58945,0.58945,0.58945,1200000.0
2008-12-17 19:30:00,0.58945,0.58945,0.58885,0.58885,15000000.0
2008-12-17 19:31:00,0.58895,0.58895,0.5888,0.58885,16400000.0
2008-12-17 19:32:00,0.58885,0.58905,0.5887,0.58905,27600000.0
2008-12-17 19:33:00,0.58875,0.58915,0.5881,0.5883,38600000.0
2008-12-17 19:34:00,0.58835,0.58835,0.5873,0.588,65000000.0
2008-12-17 19:35:00,0.5882,0.58845,0.5882,0.58845,4600000.0
2008-12-17 19:36:00,0.5883,0.58875,0.5883,0.58875,16000000.0
2008-12-17 19:37:00,0.5881,0.58855,0.5881,0.58855,39400000.0
2008-12-17 19:38:00,0.5885,0.5887,0.58735,0.5874,55800000.0
2008-12-17 19:39:00,0.5874,0.5874,0.5868,0.5868,64800000.0
2008-12-17 19:40:00,0.5868,0.5877,0.5868,0.5876,96400000.0
2008-12-17 19:41:00,0.5876,0.5876,0.5868,0.58695,25200000.0
2008-12-17 19:42:00,0.5869,0.5869,0.5869,0.5869,6400000.0
2008-12-17 19:43:00,0.5869,0.58695,0.5868,0.5868,22400000.0
2008-12-17 19:44:00,0.5868,0.5877,0.58675,0.58685,65200000.0
2008-12-17 19:45:00,0.58685,0.58685,0.5868,0.5868,19200000.0
2008-12-17 19:46:00,0.58705,0.58705,0.58665,0.5869,20800000.0
2008-12-17 19:47:00,0.5868,0.5872,0.58665,0.5869,96400003.0
2008-12-17 19:48:00,0.587,0.587,0.587,0.587,1600000.0
2008-12-17 19:49:00,0.58715,0.58715,0.58715,0.58715,1600000.0
2008-12-17 19:50:00,0.58725,0.5874,0.58675,0.58695,26400000.0
2008-12-17 19:51:00,0.58695,0.58695,0.5869,0.58695,4800000.0
2008-12-17 19:52:00,0.58715,0.58775,0.587,0.58775,13400000.0
2008-12-17 19:53:00,0.58775,0.58775,0.5869,0.5875,38600001.0
2008-12-17 19:54:00,0.5875,0.58775,0.5875,0.5877,30600000.0
2008-12-17 19:55:00,0.5877,0.58775,0.5872,0.58745,195399999.0
2008-12-17 19:56:00,0.5875,0.5877,0.5872,0.5877,20800000.0
2008-12-17 19:57:00,0.58765,0.5885,0.58765,0.5877,12400000.0
2008-12-17 19:58:00,0.58785,0.5884,0.58785,0.58835,12400000.0
2008-12-17 19:59:00,0.5883,0.5883,0.5883,0.5883,1200000.0
2008-12-17 20:00:00,0.58835,0.58835,0.58785,0.58805,11000000.0
2008-12-17 20:01:00,0.588,0.58895,0.58785,0.58795,20400000.0
2008-12-17 20:02:00,0.58795,0.58795,0.58795,0.58795,1200000.0
2008-12-17 20:03:00,0.58795,0.58795,0.58725,0.5873,21800000.0
2008-12-17 20:04:00,0.5875,0.58855,0.5875,0.58845,38200000.0
2008-12-17 20:05:00,0.5886,0.58865,0.5881,0.5885,13400000.0
2008-12-17 20:06:00,0.58875,0.5896,0.58705,0.58865,160800000.0
2008-12-17 20:07:00,0.58875,0.59005,0.58875,0.5894,57400000.0
2008-12-17 20:08:00,0.58915,0.58915,0.58865,0.5888,136400000.0
2008-12-17 20:09:00,0.589,0.58925,0.58885,0.5889,6800000.0
2008-12-17 20:10:00,0.5888,0.58975,0.5887,0.5892,49000000.0
2008-12-17 20:11:00,0.5893,0.5893,0.58865,0.58915,16800000.0
2008-12-17 20:12:00,0.5892,0.5894,0.5892,0.5894,10000000.0
2008-12-17 20:13:00,0.5894,0.58975,0.5894,0.5895,22600000.0
2008-12-17 20:14:00,0.5895,0.5895,0.58905,0.58925,27800000.0
2008-12-17 20:15:00,0.58925,0.5893,0.5891,0.5891,7400000.0
2008-12-17 20:16:00,0.5891,0.5891,0.5891,0.5891,1200000.0
2008-12-17 20:17:00,0.58892,0.58913,0.58892,0.58896,7000000.0
2008-12-17 20:18:00,0.5891,0.5891,0.58905,0.5891,7000000.0
2008-12-17 20:19:00,0.58895,0.58895,0.588,0.5881,40200000.0
2008-12-17 20:20:00,0.58825,0.5889,0.58805,0.5888,90800000.0
2008-12-17 20:21:00,0.5888,0.5888,0.5887,0.5887,2400000.0
2008-12-17 20:22:00,0.5887,0.5887,0.5887,0.5887,1200000.0
2008-12-17 20:23:00,0.5888,0.58905,0.58855,0.58855,19000000.0
2008-12-17 20:24:00,0.58855,0.58855,0.58855,0.58855,1000000.0
2008-12-17 20:25:00,0.5885,0.5885,0.5885,0.5885,1200000.0
2008-12-17 20:26:00,0.58833,0.58851,0.58833,0.58851,14000000.0
2008-12-17 20:27:00,0.58865,0.58895,0.58865,0.58895,9600000.0
2008-12-17 20:28:00,0.58895,0.589,0.58855,0.58875,53000000.0
2008-12-17 20:29:00,0.58875,0.59,0.5884,0.58985,51200000.0
2008-12-17 20:30:00,0.58985,0.5899,0.58855,0.58895,126000000.0
2008-12-17 20:31:00,0.58895,0.58935,0.5886,0.58915,58200000.0
2008-12-17 20:32:00,0.5891,0.5893,0.58905,0.58915,26200000.0
2008-12-17 20:33:00,0.58925,0.58925,0.5891,0.58915,14600000.0
2008-12-17 20:34:00,0.58925,0.58945,0.5891,0.5891,37000000.0
2008-12-17 20:35:00,0.5891,0.5892,0.589,0.58905,19000000.0
2008-12-17 20:36:00,0.58915,0.5896,0.58905,0.5895,16800000.0
2008-12-17 20:37:00,0.58965,0.58975,0.58965,0.58975,3000000.0
2008-12-17 20:38:00,0.58985,0.5899,0.5897,0.5897,5800000.0
2008-12-17 20:39:00,0.5899,0.59045,0.58975,0.58975,21400000.0
2008-12-17 20:40:00,0.58985,0.58985,0.58985,0.58985,1200000.0
2008-12-17 20:41:00,0.5902,0.591,0.58985,0.5899,16200000.0
2008-12-17 20:42:00,0.58975,0.58995,0.58975,0.58995,4200000.0
2008-12-17 20:43:00,0.5901,0.59025,0.58995,0.59005,17400000.0
2008-12-17 20:44:00,0.5902,0.5917,0.5902,0.59135,56400000.0
2008-12-17 20:45:00,0.59125,0.5917,0.5911,0.59165,33000000.0
2008-12-17 20:46:00,0.5917,0.5918,0.59125,0.59165,9000000.0
2008-12-17 20:47:00,0.5916,0.59165,0.5916,0.59165,2200000.0
2008-12-17 20:48:00,0.5916,0.59165,0.59075,0.59075,9600000.0
2008-12-17 20:49:00,0.5909,0.5913,0.5907,0.59105,115600000.0
2008-12-17 20:50:00,0.5908,0.5917,0.5908,0.5917,30800000.0
2008-12-17 20:51:00,0.59165,0.59165,0.5915,0.59165,13400000.0
2008-12-17 20:52:00,0.59165,0.5918,0.5916,0.5916,7600000.0
2008-12-17 20:53:00,0.5915,0.59155,0.59025,0.5911,202200000.0
2008-12-17 20:54:00,0.59085,0.5911,0.59065,0.5909,10400000.0
2008-12-17 20:55:00,0.59095,0.59095,0.59035,0.59035,12400000.0
2008-12-17 20:56:00,0.5905,0.59125,0.5905,0.59085,11800000.0
2008-12-17 20:57:00,0.59085,0.59085,0.5905,0.5905,22000000.0
2008-12-17 20:58:00,0.5905,0.59065,0.5905,0.5906,18600000.0
2008-12-17 20:59:00,0.5906,0.59085,0.5905,0.5905,7800000.0
2008-12-17 21:00:00,0.5906,0.59085,0.5897,0.59,28800000.0
2008-12-17 21:01:00,0.59,0.59,0.58995,0.59,5200000.0
2008-12-17 21:02:00,0.58995,0.58995,0.58995,0.58995,1400000.0
2008-12-17 21:03:00,0.58995,0.59075,0.58995,0.59075,11400000.0
2008-12-17 21:04:00,0.5907,0.59095,0.5905,0.5905,66800002.0
2008-12-17 21:05:00,0.5905,0.5905,0.5905,0.5905,33200001.0
2008-12-17 21:06:00,0.5905,0.5905,0.5905,0.5905,65200001.0
2008-12-17 21:07:00,0.59065,0.59065,0.59065,0.59065,2000000.0
2008-12-17 21:08:00,0.59065,0.59065,0.59065,0.59065,1200000.0
2008-12-17 21:09:00,0.59065,0.59065,0.5905,0.59065,35200000.0
2008-12-17 21:10:00,0.59055,0.5906,0.59055,0.5906,2800000.0
2008-12-17 21:11:00,0.59055,0.59105,0.59025,0.59025,51600000.0
2008-12-17 21:12:00,0.5904,0.5909,0.59035,0.5909,11400000.0
2008-12-17 21:13:00,0.59085,0.59105,0.59085,0.59105,11600000.0
2008-12-17 21:14:00,0.59095,0.59095,0.59095,0.59095,1200000.0
2008-12-17 21:15:00,0.591,0.5911,0.591,0.5911,2600000.0
2008-12-17 21:16:00,0.59115,0.59115,0.59105,0.59115,6000000.0
2008-12-17 21:17:00,0.59125,0.59195,0.59115,0.59195,22800000.0
2008-12-17 21:18:00,0.59195,0.59235,0.5916,0.59185,33400000.0
2008-12-17 21:19:00,0.59195,0.5922,0.59155,0.59165,50400000.0
2008-12-17 21:20:00,0.59165,0.59165,0.5915,0.5915,21000000.0
2008-12-17 21:21:00,0.5915,0.5915,0.5915,0.5915,3200000.0
2008-12-17 21:22:00,0.5915,0.5915,0.5901,0.5901,18400000.0
2008-12-17 21:23:00,0.5905,0.5911,0.5905,0.59105,24400000.0
2008-12-17 21:24:00,0.59105,0.59105,0.59105,0.59105,3400000.0
2008-12-17 21:25:00,0.59105,0.59105,0.5907,0.5907,20600000.0
2008-12-17 21:26:00,0.5907,0.5907,0.5895,0.58965,64800000.0
2008-12-17 21:27:00,0.58985,0.58995,0.58925,0.5899,233200000.0
2008-12-17 21:28:00,0.59,0.59015,0.58995,0.59015,12600000.0
2008-12-17 21:29:00,0.5902,0.5902,0.59015,0.59015,4800000.0
2008-12-17 21:30:00,0.59015,0.59015,0.58855,0.58855,56200000.0
2008-12-17 21:31:00,0.58885,0.5894,0.58885,0.589,12600000.0
2008-12-17 21:32:00,0.58925,0.58925,0.58925,0.58925,3600000.0
2008-12-17 21:33:00,0.58925,0.58925,0.58925,0.58925,1200000.0
2008-12-17 21:34:00,0.58925,0.58965,0.589,0.5891,34800000.0
2008-12-17 21:35:00,0.58925,0.58925,0.58895,0.5891,14000000.0
2008-12-17 21:36:00,0.5891,0.5896,0.5891,0.58925,23800000.0
2008-12-17 21:37:00,0.58925,0.5894,0.5892,0.5892,11400000.0
2008-12-17 21:38:00,0.5892,0.5893,0.5892,0.5893,2400000.0
2008-12-17 21:39:00,0.58935,0.5894,0.5892,0.5892,7400000.0
2008-12-17 21:40:00,0.5892,0.5894,0.5892,0.5892,9600000.0
2008-12-17 21:41:00,0.58945,0.5896,0.58935,0.58935,12800000.0
2008-12-17 21:42:00,0.58945,0.5896,0.58905,0.5893,22200000.0
2008-12-17 21:43:00,0.5893,0.58965,0.5889,0.5892,26000000.0
2008-12-17 21:44:00,0.58925,0.58925,0.5886,0.5887,74800000.0
2008-12-17 21:45:00,0.5887,0.58905,0.5887,0.58895,49800000.0
2008-12-17 21:46:00,0.58895,0.58895,0.5887,0.58875,44200000.0
2008-12-17 21:47:00,0.58875,0.5895,0.58875,0.589,63200000.0
2008-12-17 21:48:00,0.58895,0.5893,0.58895,0.58905,14400000.0
2008-12-17 21:49:00,0.58885,0.5897,0.58885,0.58965,11800000.0
2008-12-17 21:50:00,0.58965,0.58965,0.5889,0.5893,21200000.0
2008-12-17 21:51:00,0.58935,0.5903,0.5891,0.5903,32800000.0
2008-12-17 21:52:00,0.59035,0.59045,0.59005,0.59045,19600000.0
2008-12-17 21:53:00,0.5904,0.59055,0.5904,0.59055,13000000.0
2008-12-17 21:54:00,0.59065,0.59065,0.5904,0.59065,22000000.0
2008-12-17 21:55:00,0.5907,0.5907,0.5907,0.5907,3600000.0
2008-12-17 21:56:00,0.5906,0.59095,0.59045,0.59095,11400000.0
2008-12-17 21:57:00,0.59095,0.5911,0.59095,0.59105,23400000.0
2008-12-17 21:58:00,0.591,0.591,0.5896,0.58975,52000000.0
2008-12-17 21:59:00,0.59005,0.591,0.59005,0.591,16800000.0
2008-12-17 22:00:00,0.5913,0.59135,0.58985,0.59035,61600000.0
2008-12-17 22:01:00,0.59035,0.59065,0.59035,0.59065,20800000.0
2008-12-17 22:02:00,0.59065,0.5907,0.59065,0.59065,4800000.0
2008-12-17 22:03:00,0.59085,0.5911,0.5903,0.5903,48600000.0
2008-12-17 22:04:00,0.59045,0.59165,0.59045,0.59165,26200000.0
2008-12-17 22:05:00,0.5916,0.5916,0.59145,0.5916,27000000.0
2008-12-17 22:06:00,0.5916,0.59215,0.5911,0.5911,85800000.0
2008-12-17 22:07:00,0.59125,0.59145,0.59115,0.5912,45800000.0
2008-12-17 22:08:00,0.5911,0.5911,0.5909,0.5909,43200000.0
2008-12-17 22:09:00,0.5909,0.591,0.5897,0.59005,45800000.0
2008-12-17 22:10:00,0.59015,0.5904,0.59005,0.5904,19600000.0
2008-12-17 22:11:00,0.59015,0.5912,0.59005,0.5907,68400000.0
2008-12-17 22:12:00,0.5907,0.59085,0.5905,0.59085,20600000.0
2008-12-17 22:13:00,0.5905,0.59125,0.59045,0.5912,26400000.0
2008-12-17 22:14:00,0.5913,0.59135,0.59125,0.59125,25400000.0
2008-12-17 22:15:00,0.5912,0.59135,0.5912,0.59135,3200000.0
2008-12-17 22:16:00,0.59145,0.5917,0.59145,0.5917,8200000.0
2008-12-17 22:17:00,0.5917,0.5917,0.5917,0.5917,6200000.0
2008-12-17 22:18:00,0.59175,0.5929,0.59175,0.59285,42000000.0
2008-12-17 22:19:00,0.59285,0.5931,0.59275,0.5929,54400000.0
2008-12-17 22:20:00,0.59285,0.59285,0.5917,0.5917,46400000.0
2008-12-17 22:21:00,0.5918,0.59185,0.5918,0.5918,63000000.0
2008-12-17 22:22:00,0.5918,0.59185,0.5918,0.5918,79000000.0
2008-12-17 22:23:00,0.5918,0.5918,0.59095,0.59095,33400000.0
2008-12-17 22:24:00,0.5911,0.5912,0.59105,0.5911,13600000.0
2008-12-17 22:25:00,0.59095,0.591,0.5909,0.591,4800000.0
2008-12-17 22:26:00,0.59105,0.59125,0.5909,0.59105,40600000.0
2008-12-17 22:27:00,0.59105,0.59105,0.5909,0.5909,18600000.0
2008-12-17 22:28:00,0.5909,0.59095,0.59065,0.59065,21200000.0
2008-12-17 22:29:00,0.5907,0.5907,0.59045,0.5906,11400000.0
2008-12-17 22:30:00,0.5909,0.59125,0.5909,0.59115,27600000.0
2008-12-17 22:31:00,0.59135,0.5914,0.59115,0.59135,19800000.0
2008-12-17 22:32:00,0.59115,0.59125,0.59115,0.59125,4800000.0
2008-12-17 22:33:00,0.5912,0.59165,0.5912,0.59165,10200000.0
2008-12-17 22:34:00,0.59165,0.5917,0.5907,0.59085,76000000.0
2008-12-17 22:35:00,0.5909,0.5909,0.5907,0.5907,81600000.0
2008-12-17 22:36:00,0.5907,0.5907,0.5907,0.5907,76000000.0
2008-12-17 22:37:00,0.5907,0.59085,0.5907,0.5907,80800000.0
2008-12-17 22:38:00,0.59017,0.59043,0.59011,0.59031,39800000.0
2008-12-17 22:39:00,0.5907,0.5907,0.5903,0.5903,35200000.0
2008-12-17 22:40:00,0.5904,0.5904,0.58985,0.58985,21800000.0
2008-12-17 22:41:00,0.58985,0.5913,0.58985,0.5913,39400000.0
2008-12-17 22:42:00,0.5913,0.5915,0.5908,0.5908,56400000.0
2008-12-17 22:43:00,0.5909,0.591,0.5909,0.591,8800000.0
2008-12-17 22:44:00,0.59105,0.5916,0.591,0.5916,16200000.0
2008-12-17 22:45:00,0.59124,0.59133,0.59083,0.59094,43400000.0
2008-12-17 22:46:00,0.59165,0.59225,0.59165,0.59225,8600000.0
2008-12-17 22:47:00,0.5924,0.5924,0.5924,0.5924,1000000.0
2008-12-17 22:48:00,0.59255,0.5926,0.59255,0.5926,3400000.0
2008-12-17 22:49:00,0.5926,0.5926,0.5921,0.5922,118800000.0
2008-12-17 22:50:00,0.59165,0.5922,0.59165,0.59165,68800000.0
2008-12-17 22:51:00,0.5918,0.5922,0.59165,0.59165,109400000.0
2008-12-17 22:52:00,0.5919,0.59265,0.5918,0.59265,27800000.0
2008-12-17 22:53:00,0.5927,0.5927,0.5914,0.5914,91800000.0
2008-12-17 22:54:00,0.5914,0.5914,0.5914,0.5914,29600000.0
2008-12-17 22:55:00,0.5916,0.5916,0.5914,0.5914,13000000.0
2008-12-17 22:56:00,0.59145,0.5917,0.59105,0.5916,151800000.0
2008-12-17 22:57:00,0.59155,0.5917,0.5911,0.59145,39600000.0
2008-12-17 22:58:00,0.5914,0.5914,0.59105,0.59135,55400000.0
2008-12-17 22:59:00,0.59135,0.5915,0.591,0.59115,29000000.0
2008-12-17 23:00:00,0.59115,0.59115,0.5905,0.5905,38200000.0
2008-12-17 23:01:00,0.5905,0.5907,0.59035,0.59055,19200000.0
2008-12-17 23:02:00,0.59018,0.59034,0.59018,0.59029,11400000.0
2008-12-17 23:03:00,0.5906,0.59105,0.5906,0.59105,20600000.0
2008-12-17 23:04:00,0.591,0.59225,0.5907,0.5919,50800000.0
2008-12-17 23:05:00,0.5919,0.5925,0.5919,0.5922,40200000.0
2008-12-17 23:06:00,0.59235,0.59235,0.5918,0.5918,26400000.0
2008-12-17 23:07:00,0.5918,0.5918,0.5912,0.59125,9600000.0
2008-12-17 23:08:00,0.59125,0.59125,0.5912,0.59125,10000000.0
2008-12-17 23:09:00,0.59125,0.59125,0.59065,0.59105,36800000.0
2008-12-17 23:10:00,0.59095,0.59095,0.5909,0.59095,3600000.0
2008-12-17 23:11:00,0.59095,0.5921,0.59085,0.5921,33000000.0
2008-12-17 23:12:00,0.5922,0.59225,0.5915,0.5919,14400000.0
2008-12-17 23:13:00,0.5919,0.5919,0.5918,0.5918,3600000.0
2008-12-17 23:14:00,0.5918,0.5918,0.5907,0.5909,83800000.0
2008-12-17 23:15:00,0.5911,0.5916,0.5911,0.5914,25200000.0
2008-12-17 23:16:00,0.5914,0.59145,0.5912,0.5914,7800000.0
2008-12-17 23:17:00,0.5914,0.5914,0.59105,0.5912,9800000.0
2008-12-17 23:18:00,0.5913,0.5913,0.5912,0.5912,2400000.0
2008-12-17 23:19:00,0.5912,0.5912,0.5912,0.5912,1200000.0
2008-12-17 23:20:00,0.5912,0.5912,0.5912,0.5912,4800000.0
2008-12-17 23:21:00,0.5912,0.5912,0.5911,0.5911,2400000.0
2008-12-17 23:22:00,0.59115,0.59125,0.59115,0.59115,4600000.0
2008-12-17 23:23:00,0.5913,0.5914,0.59115,0.59115,10400000.0
2008-12-17 23:24:00,0.5912,0.5912,0.5912,0.5912,1200000.0
2008-12-17 23:25:00,0.5914,0.5918,0.5913,0.59175,88400000.0
2008-12-17 23:26:00,0.59175,0.59215,0.59175,0.5921,89600000.0
2008-12-17 23:27:00,0.59205,0.5922,0.59205,0.5921,60800000.0
2008-12-17 23:28:00,0.5921,0.5922,0.59205,0.5922,36600000.0
2008-12-17 23:29:00,0.5922,0.5922,0.59165,0.5917,30000000.0
2008-12-17 23:30:00,0.5917,0.59175,0.5917,0.5917,37600000.0
2008-12-17 23:31:00,0.5918,0.5919,0.59175,0.5919,26000000.0
2008-12-17 23:32:00,0.5919,0.5919,0.5917,0.5917,8400000.0
2008-12-17 23:33:00,0.5918,0.5918,0.5918,0.5918,1600000.0
2008-12-17 23:34:00,0.5917,0.5917,0.5917,0.5917,8200000.0
2008-12-17 23:35:00,0.5917,0.5917,0.5917,0.5917,3400000.0
2008-12-17 23:36:00,0.5917,0.5918,0.5917,0.5918,9200000.0
2008-12-17 23:37:00,0.5917,0.5917,0.5911,0.59155,16400000.0
2008-12-17 23:38:00,0.5916,0.5919,0.59135,0.59175,24400000.0
2008-12-17 23:39:00,0.5918,0.5918,0.5918,0.5918,2400000.0
2008-12-17 23:40:00,0.5918,0.59225,0.5918,0.59225,8800000.0
2008-12-17 23:41:00,0.59215,0.5923,0.59205,0.59225,4400000.0
2008-12-17 23:42:00,0.5921,0.5923,0.5921,0.5923,5200000.0
2008-12-17 23:43:00,0.5923,0.5925,0.5919,0.5921,28400000.0
2008-12-17 23:44:00,0.59215,0.59225,0.59165,0.59165,20200000.0
2008-12-17 23:45:00,0.5918,0.59215,0.59155,0.5917,34600000.0
2008-12-17 23:46:00,0.5917,0.59195,0.5915,0.59195,18800000.0
2008-12-17 23:47:00,0.5916,0.5927,0.5915,0.5919,37600000.0
2008-12-17 23:48:00,0.59185,0.5927,0.5918,0.5924,30800000.0
2008-12-17 23:49:00,0.5926,0.59275,0.59195,0.5926,14600000.0
2008-12-17 23:50:00,0.5926,0.59265,0.5918,0.59215,33600000.0
2008-12-17 23:51:00,0.5923,0.59265,0.5922,0.59265,15000000.0
2008-12-17 23:52:00,0.5923,0.5926,0.59205,0.5924,18200000.0
2008-12-17 23:53:00,0.59245,0.59245,0.5924,0.5924,8000000.0
2008-12-17 23:54:00,0.5926,0.5926,0.59225,0.59235,12000000.0
2008-12-17 23:55:00,0.5924,0.59245,0.5924,0.59245,8000000.0
2008-12-17 23:56:00,0.59245,0.5925,0.5918,0.5918,7400000.0
2008-12-17 23:57:00,0.59205,0.59205,0.59205,0.59205,1000000.0
2008-12-17 23:58:00,0.59195,0.5925,0.59185,0.5922,25200000.0
2008-12-17 23:59:00,0.59185,0.59245,0.59175,0.5921,15400000.0
2008-12-18 00:00:00,0.59225,0.59235,0.59215,0.59215,7400000.0
2008-12-18 00:01:00,0.5921,0.59215,0.5919,0.5919,8600000.0
2008-12-18 00:02:00,0.5915,0.5915,0.5915,0.5915,2200000.0
2008-12-18 00:03:00,0.5919,0.5922,0.5919,0.5922,20200000.0
2008-12-18 00:04:00,0.59215,0.59245,0.59215,0.5923,68800000.0
2008-12-18 00:05:00,0.59235,0.5932,0.5923,0.5931,59200000.0
2008-12-18 00:06:00,0.59305,0.5943,0.59255,0.59375,64600000.0
2008-12-18 00:07:00,0.59395,0.59455,0.5934,0.59355,20200000.0
2008-12-18 00:08:00,0.59365,0.59365,0.5934,0.5935,16000000.0
2008-12-18 00:09:00,0.5935,0.5935,0.5931,0.5934,9400000.0
2008-12-18 00:10:00,0.5937,0.59425,0.5929,0.594,31400000.0
2008-12-18 00:11:00,0.594,0.5944,0.594,0.5944,10400000.0
2008-12-18 00:12:00,0.59415,0.5942,0.59415,0.5942,13800000.0
2008-12-18 00:13:00,0.59425,0.59425,0.594,0.594,10400000.0
2008-12-18 00:14:00,0.59405,0.59435,0.5939,0.5939,105200000.0
2008-12-18 00:15:00,0.59405,0.5941,0.59395,0.5941,17400000.0
2008-12-18 00:16:00,0.5941,0.59415,0.59305,0.5938,121800000.0
2008-12-18 00:17:00,0.5936,0.5938,0.5933,0.5934,55600000.0
2008-12-18 00:18:00,0.5936,0.5936,0.5936,0.5936,1600000.0
2008-12-18 00:19:00,0.5938,0.5938,0.5938,0.5938,1600000.0
2008-12-18 00:20:00,0.5935,0.59369,0.59338,0.59369,33800000.0
2008-12-18 00:21:00,0.59375,0.59375,0.59375,0.59375,1600000.0
2008-12-18 00:22:00,0.59365,0.59365,0.5932,0.5932,9000000.0
2008-12-18 00:23:00,0.5936,0.5936,0.5936,0.5936,1600000.0
2008-12-18 00:24:00,0.59364,0.5938,0.59359,0.59374,11000000.0
2008-12-18 00:25:00,0.594,0.5942,0.5936,0.5937,58200000.0
2008-12-18 00:26:00,0.5937,0.5937,0.5937,0.5937,8000000.0
2008-12-18 00:27:00,0.5937,0.5937,0.5936,0.5936,14400000.0
2008-12-18 00:28:00,0.5936,0.5936,0.5936,0.5936,3200000.0
2008-12-18 00:29:00,0.5936,0.5936,0.5936,0.5936,35200000.0
2008-12-18 00:30:00,0.5936,0.5936,0.5934,0.5934,141399999.0
2008-12-18 00:31:00,0.5934,0.5934,0.5934,0.5934,145600000.0
2008-12-18 00:32:00,0.5934,0.5934,0.5934,0.5934,20800000.0
2008-12-18 00:33:00,0.59269,0.59308,0.59258,0.59308,22000000.0
2008-12-18 00:34:00,0.5934,0.5934,0.5934,0.5934,20800000.0
2008-12-18 00:35:00,0.5934,0.5934,0.5934,0.5934,20800000.0
2008-12-18 00:36:00,0.5934,0.5934,0.5934,0.5934,93600000.0
2008-12-18 00:37:00,0.5934,0.5934,0.5928,0.59325,100400001.0
2008-12-18 00:38:00,0.59275,0.59315,0.5925,0.59265,48600000.0
2008-12-18 00:39:00,0.59265,0.59265,0.59265,0.59265,1600000.0
2008-12-18 00:40:00,0.59265,0.59265,0.5922,0.5922,30800000.0
2008-12-18 00:41:00,0.5922,0.59225,0.59215,0.59215,15200000.0
2008-12-18 00:42:00,0.5923,0.5924,0.5918,0.59195,52200000.0
2008-12-18 00:43:00,0.59205,0.59205,0.5918,0.59195,57000000.0
2008-12-18 00:44:00,0.59195,0.59205,0.5917,0.5918,49600000.0
2008-12-18 00:45:00,0.5918,0.5918,0.5918,0.5918,8000000.0
2008-12-18 00:46:00,0.5918,0.59195,0.5918,0.5918,19200000.0
2008-12-18 00:47:00,0.592,0.59215,0.5918,0.59215,54400000.0
2008-12-18 00:48:00,0.59181,0.59217,0.59142,0.59217,77200000.0
2008-12-18 00:49:00,0.5921,0.5921,0.592,0.592,7000000.0
2008-12-18 00:50:00,0.5919,0.592,0.59145,0.592,47200000.0
2008-12-18 00:51:00,0.5915,0.59184,0.59146,0.59165,13800000.0
2008-12-18 00:52:00,0.59171,0.59204,0.59154,0.59186,24000000.0
2008-12-18 00:53:00,0.59195,0.59208,0.59184,0.59208,69600000.0
2008-12-18 00:54:00,0.59184,0.59197,0.59173,0.59183,35400000.0
2008-12-18 00:55:00,0.5918,0.59215,0.5918,0.59215,16600000.0
2008-12-18 00:56:00,0.5922,0.5922,0.5922,0.5922,1600000.0
2008-12-18 00:57:00,0.5923,0.59275,0.5923,0.5925,31200000.0
2008-12-18 00:58:00,0.5924,0.5924,0.5924,0.5924,3200000.0
2008-12-18 00:59:00,0.5924,0.59265,0.5923,0.59245,27800000.0
2008-12-18 01:00:00,0.59255,0.59255,0.59255,0.59255,1600000.0
2008-12-18 01:01:00,0.5923,0.59269,0.59208,0.59269,32600000.0
2008-12-18 01:02:00,0.59255,0.59255,0.59255,0.59255,1800000.0
2008-12-18 01:03:00,0.59255,0.59255,0.59225,0.5924,11200000.0
2008-12-18 01:04:00,0.59245,0.59265,0.59245,0.59265,4200000.0
2008-12-18 01:05:00,0.5926,0.59285,0.59255,0.59255,12800000.0
2008-12-18 01:06:00,0.59275,0.59275,0.59275,0.59275,1600000.0
2008-12-18 01:07:00,0.59251,0.5928,0.59251,0.59269,16000000.0
2008-12-18 01:08:00,0.59295,0.59295,0.59295,0.59295,1600000.0
2008-12-18 01:09:00,0.5934,0.59375,0.5934,0.5935,18000000.0
2008-12-18 01:10:00,0.59355,0.59415,0.5935,0.59415,27200000.0
2008-12-18 01:11:00,0.5941,0.59435,0.59405,0.5943,22400000.0
2008-12-18 01:12:00,0.59415,0.5943,0.59405,0.59405,16000000.0
2008-12-18 01:13:00,0.59415,0.59415,0.59415,0.59415,3200000.0
2008-12-18 01:14:00,0.59334,0.59417,0.59334,0.59383,8600000.0
2008-12-18 01:15:00,0.5942,0.5942,0.5942,0.5942,3200000.0
2008-12-18 01:16:00,0.59425,0.59425,0.5942,0.5942,7200000.0
2008-12-18 01:17:00,0.5942,0.59425,0.59415,0.5942,14600000.0
2008-12-18 01:18:00,0.59405,0.59405,0.5936,0.5937,19200000.0
2008-12-18 01:19:00,0.59346,0.59351,0.59299,0.59299,44200000.0
2008-12-18 01:20:00,0.59355,0.5936,0.5934,0.5934,20000000.0
2008-12-18 01:21:00,0.5934,0.5934,0.5919,0.5927,33800000.0
2008-12-18 01:22:00,0.59285,0.59285,0.59265,0.59265,22200000.0
2008-12-18 01:23:00,0.59265,0.59265,0.59245,0.59245,11200000.0
2008-12-18 01:24:00,0.59245,0.59245,0.59245,0.59245,1600000.0
2008-12-18 01:25:00,0.5926,0.59275,0.59255,0.59275,19600000.0
2008-12-18 01:26:00,0.59305,0.5932,0.5928,0.59315,29800000.0
2008-12-18 01:27:00,0.59325,0.59325,0.5932,0.5932,9600000.0
2008-12-18 01:28:00,0.59275,0.59305,0.59275,0.59305,8000000.0
2008-12-18 01:29:00,0.59264,0.59278,0.59263,0.59276,14000000.0
2008-12-18 01:30:00,0.59262,0.59298,0.5926,0.59298,26400000.0
2008-12-18 01:31:00,0.59314,0.59314,0.59296,0.59302,10400000.0
2008-12-18 01:32:00,0.59325,0.59325,0.59305,0.59305,10200000.0
2008-12-18 01:33:00,0.5931,0.5931,0.5926,0.5926,21400000.0
2008-12-18 01:34:00,0.59265,0.59265,0.59265,0.59265,8200000.0
2008-12-18 01:35:00,0.59275,0.59275,0.59275,0.59275,1600000.0
2008-12-18 01:36:00,0.59275,0.59285,0.59275,0.59275,24000000.0
2008-12-18 01:37:00,0.59275,0.59275,0.59255,0.5926,9600000.0
2008-12-18 01:38:00,0.59226,0.59256,0.59205,0.59235,56200002.0
2008-12-18 01:39:00,0.59255,0.59265,0.59215,0.5923,127200000.0
2008-12-18 01:40:00,0.5923,0.59245,0.5923,0.5923,129600000.0
2008-12-18 01:41:00,0.59235,0.59245,0.5923,0.5923,62000000.0
2008-12-18 01:42:00,0.59245,0.59255,0.59245,0.59245,10000000.0
2008-12-18 01:43:00,0.5924,0.5924,0.5923,0.5923,52800000.0
2008-12-18 01:44:00,0.5923,0.5923,0.5923,0.5923,33600000.0
2008-12-18 01:45:00,0.5923,0.5923,0.5923,0.5923,192000000.0
2008-12-18 01:46:00,0.5922,0.5922,0.59155,0.5917,40000000.0
2008-12-18 01:47:00,0.59174,0.59185,0.59116,0.59134,53000000.0
2008-12-18 01:48:00,0.5917,0.5917,0.5917,0.5917,112000000.0
2008-12-18 01:49:00,0.59115,0.5919,0.59115,0.5917,44200000.0
2008-12-18 01:50:00,0.5918,0.5918,0.59125,0.59145,35200000.0
2008-12-18 01:51:00,0.59145,0.59145,0.59135,0.59135,11200000.0
2008-12-18 01:52:00,0.59155,0.592,0.59155,0.592,17600000.0
2008-12-18 01:53:00,0.59205,0.59215,0.59195,0.59215,8000000.0
2008-12-18 01:54:00,0.59215,0.59215,0.592,0.5921,8000000.0
2008-12-18 01:55:00,0.5922,0.5922,0.5922,0.5922,3200000.0
2008-12-18 01:56:00,0.5924,0.59255,0.59195,0.59195,58400000.0
2008-12-18 01:57:00,0.59215,0.5925,0.59215,0.5925,7400000.0
2008-12-18 01:58:00,0.5926,0.5926,0.59175,0.59175,21800000.0
2008-12-18 01:59:00,0.5919,0.592,0.5919,0.592,36800000.0
2008-12-18 02:00:00,0.592,0.5921,0.592,0.5921,46400000.0
2008-12-18 02:01:00,0.5921,0.5921,0.592,0.592,74400000.0
2008-12-18 02:02:00,0.59145,0.59187,0.59141,0.59187,17600000.0
2008-12-18 02:03:00,0.59199,0.59207,0.59187,0.59207,22000000.0
2008-12-18 02:04:00,0.59195,0.59195,0.59154,0.59154,6600000.0
2008-12-18 02:05:00,0.59133,0.59139,0.59129,0.5913,26400000.0
2008-12-18 02:06:00,0.5912,0.59205,0.59119,0.59197,19800000.0
2008-12-18 02:07:00,0.59197,0.59202,0.59184,0.59193,19800000.0
2008-12-18 02:08:00,0.592,0.5923,0.59195,0.592,20800000.0
2008-12-18 02:09:00,0.592,0.592,0.592,0.592,8000000.0
2008-12-18 02:10:00,0.59188,0.59211,0.59162,0.59211,14200000.0
2008-12-18 02:11:00,0.59182,0.59182,0.59154,0.59157,9800000.0
2008-12-18 02:12:00,0.59185,0.59196,0.59137,0.59186,21800000.0
2008-12-18 02:13:00,0.592,0.592,0.592,0.592,46400000.0
2008-12-18 02:14:00,0.592,0.592,0.592,0.592,9600000.0
2008-12-18 02:15:00,0.59203,0.59229,0.59203,0.59215,36400000.0
2008-12-18 02:16:00,0.59196,0.59216,0.59152,0.5919,41400000.0
2008-12-18 02:17:00,0.59225,0.5923,0.59225,0.5923,3200000.0
2008-12-18 02:18:00,0.59285,0.59285,0.59225,0.5925,34200000.0
2008-12-18 02:19:00,0.5925,0.59255,0.59175,0.5918,70000000.0
2008-12-18 02:20:00,0.59164,0.59231,0.59133,0.59231,111400002.0
2008-12-18 02:21:00,0.59205,0.5921,0.59205,0.5921,5600000.0
2008-12-18 02:22:00,0.59175,0.59218,0.59175,0.59218,18200000.0
2008-12-18 02:23:00,0.59199,0.59224,0.59199,0.5922,20200000.0
2008-12-18 02:24:00,0.5921,0.5921,0.5921,0.5921,9600000.0
2008-12-18 02:25:00,0.5923,0.59245,0.5923,0.59235,16000000.0
2008-12-18 02:26:00,0.5924,0.59245,0.5918,0.59205,20800000.0
2008-12-18 02:27:00,0.5922,0.5922,0.59165,0.59185,28000000.0
2008-12-18 02:28:00,0.59185,0.592,0.59175,0.592,31200000.0
2008-12-18 02:29:00,0.59255,0.5927,0.59185,0.592,83800000.0
2008-12-18 02:30:00,0.59195,0.59235,0.59195,0.59235,30600000.0
2008-12-18 02:31:00,0.59235,0.5931,0.59235,0.5931,26800000.0
2008-12-18 02:32:00,0.593,0.593,0.59255,0.59255,3200000.0
2008-12-18 02:33:00,0.5929,0.5929,0.5929,0.5929,1600000.0
2008-12-18 02:34:00,0.59274,0.59285,0.59242,0.59273,21600000.0
2008-12-18 02:35:00,0.59264,0.59311,0.59264,0.59292,15600000.0
2008-12-18 02:36:00,0.59255,0.59275,0.59255,0.59275,7200000.0
2008-12-18 02:37:00,0.59275,0.59295,0.59265,0.59265,17000000.0
2008-12-18 02:38:00,0.5927,0.59285,0.59265,0.59285,23200000.0
2008-12-18 02:39:00,0.59295,0.5933,0.59295,0.5933,8800000.0
2008-12-18 02:40:00,0.59345,0.59345,0.5929,0.593,15600000.0
2008-12-18 02:41:00,0.593,0.593,0.593,0.593,1600000.0
2008-12-18 02:42:00,0.593,0.5937,0.593,0.5937,41800000.0
2008-12-18 02:43:00,0.59375,0.59475,0.59375,0.594,141600000.0
2008-12-18 02:44:00,0.594,0.59445,0.594,0.59445,107200000.0
2008-12-18 02:45:00,0.5945,0.59455,0.59415,0.5942,43200000.0
2008-12-18 02:46:00,0.5942,0.5942,0.59375,0.5939,40000000.0
2008-12-18 02:47:00,0.5938,0.5938,0.59295,0.593,115400000.0
2008-12-18 02:48:00,0.5931,0.5936,0.5931,0.5936,105600000.0
2008-12-18 02:49:00,0.5936,0.5937,0.5934,0.5935,98400000.0
2008-12-18 02:50:00,0.5934,0.5936,0.5933,0.5933,107000000.0
2008-12-18 02:51:00,0.5936,0.5936,0.59325,0.5933,188200000.0
2008-12-18 02:52:00,0.5933,0.5934,0.5933,0.5933,67200000.0
2008-12-18 02:53:00,0.5933,0.5934,0.5933,0.5934,36000000.0
2008-12-18 02:54:00,0.59335,0.59345,0.59325,0.5934,54400000.0
2008-12-18 02:55:00,0.5935,0.5935,0.59305,0.59325,46000000.0
2008-12-18 02:56:00,0.5932,0.5933,0.5932,0.5933,10400000.0
2008-12-18 02:57:00,0.59325,0.59335,0.5927,0.59305,96000000.0
2008-12-18 02:58:00,0.59305,0.59305,0.5929,0.5929,137600000.0
2008-12-18 02:59:00,0.5929,0.59315,0.5929,0.59315,49600000.0
2008-12-18 03:00:00,0.5934,0.59365,0.5933,0.59345,24000000.0
2008-12-18 03:01:00,0.59345,0.59375,0.59335,0.59375,16000000.0
2008-12-18 03:02:00,0.5941,0.5942,0.59335,0.59335,16800000.0
2008-12-18 03:03:00,0.59355,0.59395,0.59355,0.59365,17600000.0
2008-12-18 03:04:00,0.594,0.59415,0.5935,0.59415,12800000.0
2008-12-18 03:05:00,0.59415,0.59415,0.59375,0.59385,4800000.0
2008-12-18 03:06:00,0.59385,0.59415,0.59385,0.59415,4800000.0
2008-12-18 03:07:00,0.59415,0.59465,0.59405,0.59465,32000000.0
2008-12-18 03:08:00,0.59465,0.59465,0.59375,0.59375,33200000.0
2008-12-18 03:09:00,0.5939,0.5943,0.59385,0.59385,17600000.0
2008-12-18 03:10:00,0.59385,0.59405,0.59385,0.5939,12800000.0
2008-12-18 03:11:00,0.5938,0.5938,0.5933,0.5933,24000000.0
2008-12-18 03:12:00,0.5933,0.5935,0.5933,0.5935,3200000.0
2008-12-18 03:13:00,0.59375,0.59375,0.5932,0.5935,25600000.0
2008-12-18 03:14:00,0.5935,0.5935,0.5935,0.5935,1600000.0
2008-12-18 03:15:00,0.5935,0.5935,0.5935,0.5935,6400000.0
2008-12-18 03:16:00,0.5934,0.59355,0.5934,0.59345,20800000.0
2008-12-18 03:17:00,0.5935,0.59355,0.5933,0.5935,16800000.0
2008-12-18 03:18:00,0.5935,0.5938,0.5935,0.59355,50800000.0
2008-12-18 03:19:00,0.5935,0.5935,0.5935,0.5935,1600000.0
2008-12-18 03:20:00,0.5937,0.5937,0.5935,0.5935,4800000.0
2008-12-18 03:21:00,0.5935,0.5935,0.59345,0.5935,6400000.0
2008-12-18 03:22:00,0.5936,0.5936,0.5936,0.5936,1600000.0
2008-12-18 03:23:00,0.5936,0.5936,0.5936,0.5936,1600000.0
2008-12-18 03:24:00,0.5937,0.5937,0.5937,0.5937,3200000.0
2008-12-18 03:25:00,0.5935,0.5935,0.5935,0.5935,5600000.0
2008-12-18 03:26:00,0.5935,0.5935,0.5935,0.5935,5600000.0
2008-12-18 03:27:00,0.59345,0.59365,0.5934,0.5935,23800000.0
2008-12-18 03:28:00,0.5935,0.5935,0.59345,0.5935,23200000.0
2008-12-18 03:29:00,0.5935,0.59395,0.5934,0.5935,28200000.0
2008-12-18 03:30:00,0.5935,0.5935,0.5935,0.5935,4800000.0
2008-12-18 03:31:00,0.5935,0.5935,0.5933,0.5933,8800000.0
2008-12-18 03:32:00,0.593,0.59325,0.59275,0.59282,97600000.0
2008-12-18 03:33:00,0.5933,0.5933,0.5933,0.5933,8000000.0
2008-12-18 03:34:00,0.59325,0.59325,0.59325,0.59325,3200000.0
2008-12-18 03:35:00,0.59345,0.5935,0.59345,0.5935,6400000.0
2008-12-18 03:36:00,0.5935,0.594,0.5933,0.59335,67800000.0
2008-12-18 03:37:00,0.5936,0.5936,0.5933,0.5933,41600000.0
2008-12-18 03:38:00,0.59295,0.59315,0.5929,0.59295,34400000.0
2008-12-18 03:39:00,0.59315,0.59325,0.59305,0.59305,24800000.0
2008-12-18 03:40:00,0.59305,0.59305,0.59295,0.59295,16800000.0
2008-12-18 03:41:00,0.59285,0.59304,0.59273,0.59273,23000000.0
2008-12-18 03:42:00,0.593,0.593,0.593,0.593,6400000.0
2008-12-18 03:43:00,0.593,0.593,0.59295,0.593,25600000.0
2008-12-18 03:44:00,0.593,0.5931,0.593,0.593,9600000.0
2008-12-18 03:45:00,0.59315,0.59315,0.593,0.593,3200000.0
2008-12-18 03:46:00,0.593,0.593,0.5926,0.5927,23200000.0
2008-12-18 03:47:00,0.5929,0.59335,0.5926,0.59335,90800000.0
2008-12-18 03:48:00,0.59335,0.5935,0.5929,0.59295,73600000.0
2008-12-18 03:49:00,0.59295,0.59365,0.5929,0.5932,28200000.0
2008-12-18 03:50:00,0.5929,0.5935,0.59275,0.59305,185000000.0
2008-12-18 03:51:00,0.59325,0.59345,0.59325,0.59345,6400000.0
2008-12-18 03:52:00,0.59272,0.59304,0.59246,0.59289,43400000.0
2008-12-18 03:53:00,0.5937,0.59385,0.59345,0.59345,15800000.0
2008-12-18 03:54:00,0.59345,0.59345,0.59345,0.59345,8000000.0
2008-12-18 03:55:00,0.59345,0.59345,0.5934,0.5934,8000000.0
2008-12-18 03:56:00,0.59345,0.59345,0.5932,0.5932,11200000.0
2008-12-18 03:57:00,0.5932,0.5934,0.5932,0.5934,14400000.0
2008-12-18 03:58:00,0.5934,0.5934,0.59245,0.5925,15000000.0
2008-12-18 03:59:00,0.5925,0.5927,0.5925,0.5927,19400000.0
2008-12-18 04:00:00,0.59295,0.5931,0.5923,0.5927,30200000.0
2008-12-18 04:01:00,0.5928,0.5928,0.59255,0.59255,6400000.0
2008-12-18 04:02:00,0.59255,0.59265,0.5925,0.59265,14400000.0
2008-12-18 04:03:00,0.5926,0.5933,0.59255,0.59255,14400000.0
2008-12-18 04:04:00,0.59265,0.5927,0.59225,0.59225,15200000.0
2008-12-18 04:05:00,0.59225,0.59285,0.59225,0.59285,19400000.0
2008-12-18 04:06:00,0.5927,0.59285,0.5927,0.59285,8000000.0
2008-12-18 04:07:00,0.59285,0.59285,0.5925,0.5925,12400000.0
2008-12-18 04:08:00,0.5926,0.5926,0.5924,0.5924,27800000.0
2008-12-18 04:09:00,0.5924,0.59255,0.592,0.592,190800000.0
2008-12-18 04:10:00,0.59205,0.5924,0.59165,0.59165,105000000.0
2008-12-18 04:11:00,0.5917,0.5922,0.5917,0.5922,56800000.0
2008-12-18 04:12:00,0.59205,0.59305,0.59205,0.5924,40600000.0
2008-12-18 04:13:00,0.5925,0.5926,0.5925,0.5926,10200000.0
2008-12-18 04:14:00,0.5926,0.5928,0.5926,0.5928,5400000.0
2008-12-18 04:15:00,0.59218,0.59255,0.59218,0.59255,9800000.0
2008-12-18 04:16:00,0.5929,0.5929,0.59285,0.5929,37200000.0
2008-12-18 04:17:00,0.5929,0.5929,0.5929,0.5929,6200000.0
2008-12-18 04:18:00,0.5929,0.5932,0.5929,0.5932,18000000.0
2008-12-18 04:19:00,0.5932,0.5932,0.59285,0.59285,10400000.0
2008-12-18 04:20:00,0.59285,0.5929,0.5927,0.5927,17400000.0
2008-12-18 04:21:00,0.5927,0.5929,0.5926,0.5927,15800000.0
2008-12-18 04:22:00,0.59305,0.59335,0.59275,0.59295,70200000.0
2008-12-18 04:23:00,0.59295,0.59295,0.59295,0.59295,12800000.0
2008-12-18 04:24:00,0.5933,0.5933,0.59295,0.59295,12000000.0
2008-12-18 04:25:00,0.59295,0.59295,0.59295,0.59295,3200000.0
2008-12-18 04:26:00,0.59305,0.59345,0.59285,0.5931,73400000.0
2008-12-18 04:27:00,0.593,0.5931,0.5929,0.593,24200000.0
2008-12-18 04:28:00,0.593,0.59345,0.59285,0.59285,25000000.0
2008-12-18 04:29:00,0.59295,0.59345,0.59285,0.59285,23400000.0
2008-12-18 04:30:00,0.59295,0.59295,0.59295,0.59295,5600000.0
2008-12-18 04:31:00,0.59315,0.59335,0.59305,0.59305,4800000.0
2008-12-18 04:32:00,0.59315,0.59355,0.59295,0.59345,68800000.0
2008-12-18 04:33:00,0.59355,0.59355,0.59355,0.59355,3200000.0
2008-12-18 04:34:00,0.59345,0.59355,0.59345,0.59345,28000000.0
2008-12-18 04:35:00,0.5933,0.59345,0.59325,0.59345,24000000.0
2008-12-18 04:36:00,0.59345,0.59345,0.59345,0.59345,7800000.0
2008-12-18 04:37:00,0.59345,0.59345,0.59345,0.59345,3800000.0
2008-12-18 04:38:00,0.59303,0.59335,0.59295,0.59295,20200000.0
2008-12-18 04:39:00,0.59298,0.59327,0.59298,0.59327,28800000.0
2008-12-18 04:40:00,0.59313,0.59349,0.59313,0.59338,18600000.0
2008-12-18 04:41:00,0.5934,0.5934,0.5934,0.5934,4000000.0
2008-12-18 04:42:00,0.59314,0.59345,0.59294,0.59312,33800000.0
2008-12-18 04:43:00,0.5934,0.5935,0.59315,0.59345,35600000.0
2008-12-18 04:44:00,0.59345,0.59345,0.59345,0.59345,1600000.0
2008-12-18 04:45:00,0.59345,0.59345,0.59345,0.59345,3200000.0
2008-12-18 04:46:00,0.59329,0.59341,0.59309,0.59331,33000000.0
2008-12-18 04:47:00,0.59345,0.59345,0.59345,0.59345,1600000.0
2008-12-18 04:48:00,0.59345,0.59345,0.59345,0.59345,17200000.0
2008-12-18 04:49:00,0.59345,0.59345,0.59345,0.59345,3800000.0
2008-12-18 04:50:00,0.59355,0.59355,0.59355,0.59355,1600000.0
2008-12-18 04:51:00,0.59355,0.59355,0.59345,0.59345,4800000.0
2008-12-18 04:52:00,0.5933,0.59345,0.5931,0.59315,35200000.0
2008-12-18 04:53:00,0.5934,0.59355,0.5934,0.59345,11800000.0
2008-12-18 04:54:00,0.5935,0.5935,0.5935,0.5935,6200000.0
2008-12-18 04:55:00,0.59324,0.59328,0.59282,0.59282,73400000.0
2008-12-18 04:56:00,0.5935,0.5935,0.59345,0.59345,10200000.0
2008-12-18 04:57:00,0.5935,0.5935,0.5935,0.5935,2200000.0
2008-12-18 04:58:00,0.59345,0.5936,0.59345,0.59355,42600000.0
2008-12-18 04:59:00,0.5936,0.5936,0.5936,0.5936,2200000.0
2008-12-18 05:00:00,0.59345,0.59345,0.59345,0.59345,6200000.0
2008-12-18 05:01:00,0.59345,0.5935,0.59345,0.5935,8400000.0
2008-12-18 05:02:00,0.5935,0.5935,0.5935,0.5935,2200000.0
2008-12-18 05:03:00,0.59309,0.59309,0.5928,0.5928,39600000.0
2008-12-18 05:04:00,0.59273,0.59309,0.59259,0.59303,29600000.0
2008-12-18 05:05:00,0.5937,0.5939,0.5935,0.59375,60000000.0
2008-12-18 05:06:00,0.5939,0.5939,0.5937,0.59375,34000000.0
2008-12-18 05:07:00,0.5937,0.59375,0.5936,0.5936,31000000.0
2008-12-18 05:08:00,0.59339,0.59368,0.59328,0.59368,29600000.0
2008-12-18 05:09:00,0.5936,0.59365,0.5936,0.59365,23400000.0
2008-12-18 05:10:00,0.5936,0.5936,0.5936,0.5936,4400000.0
2008-12-18 05:11:00,0.59311,0.5932,0.59283,0.59313,23800000.0
2008-12-18 05:12:00,0.59309,0.59332,0.59296,0.59302,19200000.0
2008-12-18 05:13:00,0.59324,0.59334,0.59301,0.59319,16200000.0
2008-12-18 05:14:00,0.59295,0.59339,0.59294,0.5932,20400000.0
2008-12-18 05:15:00,0.5935,0.5935,0.59345,0.59345,24000000.0
2008-12-18 05:16:00,0.59293,0.59313,0.5928,0.59284,24600000.0
2008-12-18 05:17:00,0.5933,0.5933,0.59305,0.5931,29000000.0
2008-12-18 05:18:00,0.59263,0.59299,0.59251,0.59278,14800000.0
2008-12-18 05:19:00,0.59325,0.59325,0.59325,0.59325,4400000.0
2008-12-18 05:20:00,0.59282,0.59343,0.59271,0.59302,46000000.0
2008-12-18 05:21:00,0.59305,0.59315,0.59305,0.5931,10800000.0
2008-12-18 05:22:00,0.59325,0.59345,0.59325,0.59345,12600000.0
2008-12-18 05:23:00,0.59317,0.59338,0.59286,0.59324,26600000.0
2008-12-18 05:24:00,0.59345,0.59345,0.59345,0.59345,5600000.0
2008-12-18 05:25:00,0.59345,0.59355,0.593,0.593,55800000.0
2008-12-18 05:26:00,0.593,0.593,0.59225,0.59225,44000000.0
2008-12-18 05:27:00,0.59225,0.59305,0.59225,0.59275,108200000.0
2008-12-18 05:28:00,0.59275,0.59305,0.59245,0.59255,96000000.0
2008-12-18 05:29:00,0.59275,0.5931,0.5927,0.593,27200000.0
2008-12-18 05:30:00,0.593,0.593,0.59265,0.59265,36400000.0
2008-12-18 05:31:00,0.5926,0.5926,0.59235,0.59235,31400000.0
2008-12-18 05:32:00,0.5923,0.59235,0.5919,0.59205,99400000.0
2008-12-18 05:33:00,0.59205,0.59215,0.59205,0.59205,30400000.0
2008-12-18 05:34:00,0.59205,0.59215,0.59205,0.5921,24000000.0
2008-12-18 05:35:00,0.59215,0.59215,0.59155,0.59175,100800000.0
2008-12-18 05:36:00,0.5917,0.59195,0.59165,0.59165,35600000.0
2008-12-18 05:37:00,0.59165,0.59165,0.59135,0.5916,67000000.0
2008-12-18 05:38:00,0.5915,0.59165,0.59135,0.59145,44600000.0
2008-12-18 05:39:00,0.59155,0.5917,0.59155,0.5917,9600000.0
2008-12-18 05:40:00,0.59165,0.59205,0.59165,0.59195,30400000.0
2008-12-18 05:41:00,0.5919,0.5919,0.59175,0.5918,14400000.0
2008-12-18 05:42:00,0.5918,0.59185,0.5918,0.59185,3200000.0
2008-12-18 05:43:00,0.59185,0.5919,0.59185,0.5919,4800000.0
2008-12-18 05:44:00,0.5919,0.59215,0.5919,0.59215,10000000.0
2008-12-18 05:45:00,0.59215,0.5926,0.59205,0.5924,51600000.0
2008-12-18 05:46:00,0.5924,0.5924,0.5918,0.5922,42200000.0
2008-12-18 05:47:00,0.5922,0.5923,0.5922,0.5923,9800000.0
2008-12-18 05:48:00,0.5925,0.59255,0.5919,0.5921,29800000.0
2008-12-18 05:49:00,0.592,0.59255,0.59185,0.59195,49800000.0
2008-12-18 05:50:00,0.59205,0.59215,0.59195,0.59205,35200000.0
2008-12-18 05:51:00,0.5922,0.59225,0.5922,0.5922,18000000.0
2008-12-18 05:52:00,0.5922,0.59235,0.5921,0.5922,24000000.0
2008-12-18 05:53:00,0.59225,0.59225,0.5921,0.59215,14400000.0
2008-12-18 05:54:00,0.5921,0.59265,0.59205,0.5923,33800000.0
2008-12-18 05:55:00,0.59185,0.59325,0.59185,0.5932,51600000.0
2008-12-18 05:56:00,0.59315,0.59315,0.59235,0.59305,110800000.0
2008-12-18 05:57:00,0.5929,0.59305,0.59275,0.59275,35200000.0
2008-12-18 05:58:00,0.5922,0.59245,0.5922,0.59245,26000000.0
2008-12-18 05:59:00,0.59245,0.59275,0.59245,0.59275,8800000.0
2008-12-18 06:00:00,0.59275,0.59285,0.59275,0.59285,5400000.0
2008-12-18 06:01:00,0.59295,0.593,0.59285,0.59285,38000000.0
2008-12-18 06:02:00,0.5927,0.5928,0.5927,0.5927,16800000.0
2008-12-18 06:03:00,0.5926,0.59295,0.59225,0.5929,54600000.0
2008-12-18 06:04:00,0.593,0.59305,0.593,0.59305,5400000.0
2008-12-18 06:05:00,0.59315,0.59325,0.59315,0.59325,14400000.0
2008-12-18 06:06:00,0.59325,0.59325,0.5932,0.59325,9600000.0
2008-12-18 06:07:00,0.59314,0.59329,0.5929,0.59298,68400000.0
2008-12-18 06:08:00,0.5932,0.5932,0.5932,0.5932,1600000.0
2008-12-18 06:09:00,0.5932,0.5932,0.593,0.593,46000000.0
2008-12-18 06:10:00,0.59305,0.59335,0.5928,0.59305,53400000.0
2008-12-18 06:11:00,0.59295,0.593,0.59295,0.593,35200000.0
2008-12-18 06:12:00,0.59295,0.59295,0.59295,0.59295,1600000.0
2008-12-18 06:13:00,0.59285,0.593,0.59275,0.593,12800000.0
2008-12-18 06:14:00,0.59275,0.5933,0.59275,0.59325,23600000.0
2008-12-18 06:15:00,0.59325,0.59325,0.59325,0.59325,1600000.0
2008-12-18 06:16:00,0.59325,0.59325,0.59325,0.59325,3200000.0
2008-12-18 06:17:00,0.59268,0.59292,0.59262,0.59292,50000000.0
2008-12-18 06:18:00,0.5935,0.5935,0.59315,0.59315,4800000.0
2008-12-18 06:19:00,0.59292,0.59313,0.59282,0.59313,57200000.0
2008-12-18 06:20:00,0.5932,0.5932,0.5932,0.5932,8600000.0
2008-12-18 06:21:00,0.5932,0.5932,0.5932,0.5932,4800000.0
2008-12-18 06:22:00,0.59254,0.593,0.59225,0.5929,141780000.0
2008-12-18 06:23:00,0.5932,0.5932,0.59275,0.59275,36000000.0
2008-12-18 06:24:00,0.59275,0.59275,0.59265,0.5927,67200000.0
2008-12-18 06:25:00,0.59285,0.593,0.59285,0.593,5600000.0
2008-12-18 06:26:00,0.59295,0.59295,0.59295,0.59295,1600000.0
2008-12-18 06:27:00,0.59295,0.5931,0.59295,0.59295,10600000.0
2008-12-18 06:28:00,0.59295,0.59295,0.5925,0.59285,37200000.0
2008-12-18 06:29:00,0.59305,0.59305,0.59305,0.59305,3200000.0
2008-12-18 06:30:00,0.59295,0.59295,0.59295,0.59295,4800000.0
2008-12-18 06:31:00,0.59295,0.59295,0.5925,0.59255,34200000.0
2008-12-18 06:32:00,0.59275,0.59275,0.59245,0.59245,8800000.0
2008-12-18 06:33:00,0.59245,0.5925,0.59245,0.59245,15600000.0
2008-12-18 06:34:00,0.59265,0.59265,0.59245,0.59245,37200000.0
2008-12-18 06:35:00,0.59203,0.59256,0.59155,0.59212,165600000.0
2008-12-18 06:36:00,0.5925,0.5925,0.59245,0.59245,20400000.0
2008-12-18 06:37:00,0.59265,0.59275,0.59265,0.59275,6400000.0
2008-12-18 06:38:00,0.59275,0.59275,0.59245,0.59245,19800000.0
2008-12-18 06:39:00,0.59265,0.59265,0.5925,0.59265,16000000.0
2008-12-18 06:40:00,0.59275,0.59275,0.59275,0.59275,14400000.0
2008-12-18 06:41:00,0.5928,0.59305,0.5928,0.5928,33600000.0
2008-12-18 06:42:00,0.59275,0.59275,0.59275,0.59275,12800000.0
2008-12-18 06:43:00,0.59226,0.59264,0.59219,0.5923,38200000.0
2008-12-18 06:44:00,0.59275,0.59275,0.59275,0.59275,3200000.0
2008-12-18 06:45:00,0.59275,0.59295,0.59275,0.59295,3200000.0
2008-12-18 06:46:00,0.59305,0.59305,0.59265,0.59265,7200000.0
2008-12-18 06:47:00,0.5925,0.59251,0.59225,0.59242,22000000.0
2008-12-18 06:48:00,0.59241,0.59245,0.59238,0.59245,8000000.0
2008-12-18 06:49:00,0.59228,0.59257,0.59207,0.59234,23800000.0
2008-12-18 06:50:00,0.59275,0.59275,0.59275,0.59275,5600000.0
2008-12-18 06:51:00,0.59275,0.59275,0.59275,0.59275,4000000.0
2008-12-18 06:52:00,0.5926,0.5926,0.59245,0.59245,72000000.0
2008-12-18 06:53:00,0.59275,0.59275,0.59275,0.59275,5600000.0
2008-12-18 06:54:00,0.59275,0.5928,0.59253,0.5928,16600000.0
2008-12-18 06:55:00,0.59273,0.59273,0.59249,0.5925,28200000.0
2008-12-18 06:56:00,0.59241,0.5927,0.59237,0.5927,12000000.0
2008-12-18 06:57:00,0.59263,0.59267,0.59253,0.59258,18800000.0
2008-12-18 06:58:00,0.59275,0.59275,0.59275,0.59275,17600000.0
2008-12-18 06:59:00,0.59275,0.59275,0.5924,0.59255,17600000.0
2008-12-18 07:00:00,0.59245,0.59245,0.59245,0.59245,11600000.0
2008-12-18 07:01:00,0.59245,0.59245,0.59245,0.59245,20600000.0
2008-12-18 07:02:00,0.59245,0.5926,0.59245,0.5926,17400000.0
2008-12-18 07:03:00,0.59207,0.59255,0.59207,0.5923,17600000.0
2008-12-18 07:04:00,0.59225,0.59237,0.59217,0.59228,15600000.0
2008-12-18 07:05:00,0.5923,0.59245,0.59228,0.59228,11200000.0
2008-12-18 07:06:00,0.59224,0.59244,0.59224,0.59231,24400000.0
2008-12-18 07:07:00,0.5924,0.5924,0.5924,0.5924,4000000.0
2008-12-18 07:08:00,0.59244,0.59273,0.59231,0.59239,39800000.0
2008-12-18 07:09:00,0.59245,0.59256,0.59231,0.59231,35000000.0
2008-12-18 07:10:00,0.59245,0.59282,0.59234,0.59239,38800000.0
2008-12-18 07:11:00,0.5924,0.59275,0.5924,0.5926,27000000.0
2008-12-18 07:12:00,0.5926,0.5926,0.5926,0.5926,2200000.0
2008-12-18 07:13:00,0.59254,0.5926,0.5924,0.59255,33600000.0
2008-12-18 07:14:00,0.59252,0.59263,0.59236,0.59245,19000000.0
2008-12-18 07:15:00,0.5926,0.59305,0.59255,0.59305,53800000.0
2008-12-18 07:16:00,0.59285,0.59285,0.5928,0.5928,8000000.0
2008-12-18 07:17:00,0.5928,0.5928,0.5928,0.5928,1600000.0
2008-12-18 07:18:00,0.59245,0.59278,0.59245,0.59275,51400000.0
2008-12-18 07:19:00,0.5928,0.5928,0.5928,0.5928,3200000.0
2008-12-18 07:20:00,0.5928,0.5928,0.5928,0.5928,4800000.0
2008-12-18 07:21:00,0.5928,0.59285,0.5928,0.59285,14400000.0
2008-12-18 07:22:00,0.59272,0.59285,0.59242,0.59242,31400000.0
2008-12-18 07:23:00,0.59243,0.59255,0.5923,0.59237,14600000.0
2008-12-18 07:24:00,0.59266,0.59269,0.59253,0.59253,19400000.0
2008-12-18 07:25:00,0.59285,0.59365,0.59285,0.5933,50200000.0
2008-12-18 07:26:00,0.5933,0.5933,0.5933,0.5933,4000000.0
2008-12-18 07:27:00,0.59345,0.5937,0.59335,0.59345,12200000.0
2008-12-18 07:28:00,0.5934,0.5936,0.59315,0.59345,36400000.0
2008-12-18 07:29:00,0.59375,0.59385,0.5936,0.59385,25800000.0
2008-12-18 07:30:00,0.59395,0.59395,0.59395,0.59395,9200000.0
2008-12-18 07:31:00,0.5941,0.5943,0.5941,0.5943,25200000.0
2008-12-18 07:32:00,0.5943,0.5943,0.59365,0.5938,200400000.0
2008-12-18 07:33:00,0.5938,0.594,0.5938,0.594,14200000.0
2008-12-18 07:34:00,0.59405,0.5941,0.594,0.59405,18200000.0
2008-12-18 07:35:00,0.5941,0.5946,0.5941,0.5942,26600000.0
2008-12-18 07:36:00,0.5942,0.59445,0.59415,0.5943,22800000.0
2008-12-18 07:37:00,0.59495,0.595,0.59425,0.5945,46800000.0
2008-12-18 07:38:00,0.5946,0.5949,0.5946,0.5947,22400000.0
2008-12-18 07:39:00,0.59475,0.59485,0.59465,0.59475,9200000.0
2008-12-18 07:40:00,0.59475,0.59475,0.59455,0.59455,12800000.0
2008-12-18 07:41:00,0.59455,0.5946,0.59405,0.59415,56200000.0
2008-12-18 07:42:00,0.59435,0.59455,0.59435,0.59455,4800000.0
2008-12-18 07:43:00,0.5946,0.59465,0.5946,0.59465,8000000.0
2008-12-18 07:44:00,0.59465,0.5948,0.59465,0.59475,24000000.0
2008-12-18 07:45:00,0.5948,0.5948,0.59475,0.5948,4800000.0
2008-12-18 07:46:00,0.59475,0.59475,0.5941,0.59465,60000000.0
2008-12-18 07:47:00,0.5947,0.5947,0.59465,0.5947,6400000.0
2008-12-18 07:48:00,0.5947,0.59495,0.5944,0.59475,33000000.0
2008-12-18 07:49:00,0.59465,0.5948,0.5945,0.5947,44200000.0
2008-12-18 07:50:00,0.5946,0.5948,0.5946,0.5948,32200000.0
2008-12-18 07:51:00,0.5948,0.5948,0.5948,0.5948,11200000.0
2008-12-18 07:52:00,0.5949,0.59495,0.5949,0.59495,6400000.0
2008-12-18 07:53:00,0.59505,0.59535,0.59505,0.59525,49600000.0
2008-12-18 07:54:00,0.5952,0.5954,0.5949,0.5949,23200000.0
2008-12-18 07:55:00,0.595,0.595,0.5945,0.5945,30800000.0
2008-12-18 07:56:00,0.59445,0.59475,0.59415,0.5947,70400000.0
2008-12-18 07:57:00,0.5947,0.5947,0.5946,0.5947,10400000.0
2008-12-18 07:58:00,0.5947,0.59495,0.5941,0.59495,207800000.0
2008-12-18 07:59:00,0.59475,0.59505,0.59405,0.59435,84400000.0
2008-12-18 08:00:00,0.59445,0.59475,0.59415,0.59475,26000000.0
2008-12-18 08:01:00,0.59475,0.59475,0.59465,0.59465,4200000.0
2008-12-18 08:02:00,0.59465,0.59465,0.5941,0.59435,18600000.0
2008-12-18 08:03:00,0.5945,0.59515,0.5939,0.5939,116800000.0
2008-12-18 08:04:00,0.594,0.5941,0.5934,0.59405,63200000.0
2008-12-18 08:05:00,0.59425,0.59425,0.59345,0.59415,48000000.0
2008-12-18 08:06:00,0.59425,0.59425,0.59345,0.594,46800000.0
2008-12-18 08:07:00,0.5941,0.5945,0.5939,0.59405,13000000.0
2008-12-18 08:08:00,0.59435,0.59455,0.59395,0.594,106000000.0
2008-12-18 08:09:00,0.594,0.594,0.594,0.594,24000000.0
2008-12-18 08:10:00,0.594,0.594,0.594,0.594,16000000.0
2008-12-18 08:11:00,0.594,0.594,0.59315,0.594,130400000.0
2008-12-18 08:12:00,0.5939,0.5939,0.59345,0.59375,75200000.0
2008-12-18 08:13:00,0.5937,0.5937,0.5934,0.59355,43200000.0
2008-12-18 08:14:00,0.5935,0.59365,0.5934,0.59365,40000000.0
2008-12-18 08:15:00,0.59365,0.59375,0.59345,0.59355,62000000.0
2008-12-18 08:16:00,0.5935,0.59355,0.59345,0.59345,12200000.0
2008-12-18 08:17:00,0.59355,0.5937,0.59345,0.5937,26600000.0
2008-12-18 08:18:00,0.5936,0.5937,0.59315,0.5934,30200000.0
2008-12-18 08:19:00,0.59335,0.59345,0.5928,0.59295,73400000.0
2008-12-18 08:20:00,0.5931,0.59355,0.59305,0.59355,12800000.0
2008-12-18 08:21:00,0.59355,0.59355,0.59345,0.59345,2800000.0
2008-12-18 08:22:00,0.59355,0.59355,0.5931,0.59345,18000000.0
2008-12-18 08:23:00,0.59345,0.59355,0.59345,0.59355,5000000.0
2008-12-18 08:24:00,0.5935,0.59375,0.5932,0.59325,36200000.0
2008-12-18 08:25:00,0.5933,0.59345,0.5933,0.59345,8400000.0
2008-12-18 08:26:00,0.59345,0.59345,0.59345,0.59345,1600000.0
2008-12-18 08:27:00,0.59365,0.5938,0.59345,0.59375,21200000.0
2008-12-18 08:28:00,0.59375,0.59375,0.59365,0.59365,9600000.0
2008-12-18 08:29:00,0.59345,0.59375,0.59345,0.59375,5600000.0
2008-12-18 08:30:00,0.59335,0.5935,0.59285,0.5931,211400000.0
2008-12-18 08:31:00,0.5931,0.59335,0.5931,0.5933,25200000.0
2008-12-18 08:32:00,0.5933,0.5933,0.5933,0.5933,2600000.0
2008-12-18 08:33:00,0.59325,0.59325,0.59325,0.59325,16800000.0
2008-12-18 08:34:00,0.59325,0.59355,0.5932,0.59355,29400000.0
2008-12-18 08:35:00,0.59365,0.59365,0.5932,0.5932,8200000.0
2008-12-18 08:36:00,0.5932,0.59335,0.59285,0.5933,46200000.0
2008-12-18 08:37:00,0.5933,0.5936,0.5933,0.59335,18200000.0
2008-12-18 08:38:00,0.59345,0.5937,0.59325,0.5937,13800000.0
2008-12-18 08:39:00,0.5936,0.59405,0.5936,0.59405,25800000.0
2008-12-18 08:40:00,0.59425,0.5945,0.59425,0.5944,5800000.0
2008-12-18 08:41:00,0.5944,0.5944,0.59355,0.5936,80000000.0
2008-12-18 08:42:00,0.5936,0.5937,0.59305,0.59305,44200000.0
2008-12-18 08:43:00,0.59325,0.5936,0.59295,0.5936,35400000.0
2008-12-18 08:44:00,0.5934,0.5934,0.5928,0.5932,17000000.0
2008-12-18 08:45:00,0.5932,0.5932,0.59315,0.59315,5600000.0
2008-12-18 08:46:00,0.59325,0.5935,0.59325,0.59335,4600000.0
2008-12-18 08:47:00,0.59335,0.5935,0.59275,0.59275,32200000.0
2008-12-18 08:48:00,0.593,0.5934,0.5928,0.5934,23400000.0
2008-12-18 08:49:00,0.5934,0.5934,0.59305,0.59305,6800000.0
2008-12-18 08:50:00,0.5933,0.59335,0.59315,0.59315,26200000.0
2008-12-18 08:51:00,0.5932,0.5932,0.59315,0.59315,5000000.0
2008-12-18 08:52:00,0.5932,0.5932,0.5931,0.5931,17800000.0
2008-12-18 08:53:00,0.5931,0.59315,0.5931,0.59315,17400000.0
2008-12-18 08:54:00,0.59315,0.59315,0.59285,0.59285,19800000.0
2008-12-18 08:55:00,0.5928,0.5928,0.59255,0.5928,8000000.0
2008-12-18 08:56:00,0.59275,0.59275,0.5923,0.59255,22200000.0
2008-12-18 08:57:00,0.5925,0.5925,0.59195,0.59195,20200000.0
2008-12-18 08:58:00,0.59195,0.59235,0.59195,0.59235,29600000.0
2008-12-18 08:59:00,0.59235,0.5924,0.5918,0.5918,23200000.0
2008-12-18 09:00:00,0.59185,0.5927,0.59185,0.5927,25400000.0
2008-12-18 09:01:00,0.59265,0.59265,0.59265,0.59265,4800000.0
2008-12-18 09:02:00,0.59265,0.59265,0.59245,0.59255,7800000.0
2008-12-18 09:03:00,0.59245,0.59255,0.59245,0.59245,9000000.0
2008-12-18 09:04:00,0.5924,0.5924,0.59055,0.59135,90600000.0
2008-12-18 09:05:00,0.5912,0.59135,0.59105,0.5913,75600000.0
2008-12-18 09:06:00,0.59115,0.5913,0.5911,0.59125,78600000.0
2008-12-18 09:07:00,0.59125,0.59125,0.5907,0.591,88400000.0
2008-12-18 09:08:00,0.591,0.591,0.5908,0.59085,43600000.0
2008-12-18 09:09:00,0.59085,0.59165,0.5908,0.5911,55400000.0
2008-12-18 09:10:00,0.5912,0.5912,0.591,0.5912,120400000.0
2008-12-18 09:11:00,0.59125,0.59205,0.5912,0.59175,194200000.0
2008-12-18 09:12:00,0.59175,0.59175,0.59155,0.59175,50600000.0
2008-12-18 09:13:00,0.59175,0.59175,0.59175,0.59175,5200000.0
2008-12-18 09:14:00,0.5916,0.5916,0.5916,0.5916,9600000.0
2008-12-18 09:15:00,0.5916,0.59195,0.5916,0.59165,28800000.0
2008-12-18 09:16:00,0.5916,0.5916,0.5914,0.59145,43000000.0
2008-12-18 09:17:00,0.59155,0.5916,0.5903,0.5903,44800000.0
2008-12-18 09:18:00,0.5909,0.59125,0.5905,0.59085,158000000.0
2008-12-18 09:19:00,0.59085,0.59105,0.59075,0.5909,82000000.0
2008-12-18 09:20:00,0.5909,0.59095,0.59035,0.59045,83200000.0
2008-12-18 09:21:00,0.5904,0.59045,0.59015,0.59015,95000000.0
2008-12-18 09:22:00,0.59015,0.5909,0.5892,0.5907,264600000.0
2008-12-18 09:23:00,0.59085,0.59085,0.59005,0.5908,276200000.0
2008-12-18 09:24:00,0.59095,0.5915,0.59025,0.59145,123000000.0
2008-12-18 09:25:00,0.5915,0.5915,0.58965,0.5902,108400000.0
2008-12-18 09:26:00,0.5902,0.5918,0.5902,0.59155,116600000.0
2008-12-18 09:27:00,0.59155,0.59245,0.5915,0.59245,91200000.0
2008-12-18 09:28:00,0.59245,0.59245,0.5919,0.59245,139200000.0
2008-12-18 09:29:00,0.59255,0.5927,0.59225,0.59225,49400000.0
2008-12-18 09:30:00,0.59225,0.59305,0.5921,0.5926,122000000.0
2008-12-18 09:31:00,0.5926,0.5926,0.5926,0.5926,56000000.0
2008-12-18 09:32:00,0.5926,0.5926,0.5916,0.59165,359599997.0
2008-12-18 09:33:00,0.59165,0.59165,0.59095,0.5914,195000000.0
2008-12-18 09:34:00,0.59155,0.59195,0.5911,0.5917,50799999.0
2008-12-18 09:35:00,0.5916,0.5918,0.5916,0.59175,8000000.0
2008-12-18 09:36:00,0.59175,0.5918,0.59135,0.59145,53000000.0
2008-12-18 09:37:00,0.5916,0.592,0.59145,0.5917,43000000.0
2008-12-18 09:38:00,0.5917,0.59195,0.59165,0.59175,42200000.0
2008-12-18 09:39:00,0.59175,0.5918,0.5916,0.5916,26200000.0
2008-12-18 09:40:00,0.5916,0.59165,0.59145,0.59145,27400000.0
2008-12-18 09:41:00,0.59145,0.59165,0.59135,0.59155,41600000.0
2008-12-18 09:42:00,0.5915,0.59175,0.59135,0.59145,70600000.0
2008-12-18 09:43:00,0.5916,0.5917,0.59115,0.5915,66600000.0
2008-12-18 09:44:00,0.59155,0.59185,0.59145,0.59145,45400000.0
2008-12-18 09:45:00,0.59145,0.59195,0.59145,0.59145,59000000.0
2008-12-18 09:46:00,0.59145,0.5917,0.59145,0.5917,18000000.0
2008-12-18 09:47:00,0.5916,0.59195,0.5913,0.5914,67600000.0
2008-12-18 09:48:00,0.5915,0.59165,0.59085,0.59085,54800000.0
2008-12-18 09:49:00,0.59105,0.59135,0.59105,0.59125,22600000.0
2008-12-18 09:50:00,0.59125,0.59125,0.59125,0.59125,9600000.0
2008-12-18 09:51:00,0.59135,0.59185,0.59105,0.59145,58600000.0
2008-12-18 09:52:00,0.59125,0.59255,0.59115,0.59255,58400000.0
2008-12-18 09:53:00,0.59255,0.59455,0.59245,0.59425,322800000.0
2008-12-18 09:54:00,0.59445,0.595,0.59405,0.59455,126199998.0
2008-12-18 09:55:00,0.59455,0.59525,0.5944,0.5949,169200000.0
2008-12-18 09:56:00,0.5949,0.59535,0.5945,0.59535,129800000.0
2008-12-18 09:57:00,0.59545,0.5965,0.59505,0.5961,227600001.0
2008-12-18 09:58:00,0.5962,0.59635,0.59585,0.5963,156400000.0
2008-12-18 09:59:00,0.5963,0.5982,0.59605,0.5981,82200000.0
2008-12-18 10:00:00,0.5982,0.5982,0.5965,0.59705,238599998.0
2008-12-18 10:01:00,0.59705,0.59735,0.5967,0.59735,77400000.0
2008-12-18 10:02:00,0.5972,0.59805,0.59715,0.59755,58800000.0
2008-12-18 10:03:00,0.5975,0.59755,0.5969,0.597,76400000.0
2008-12-18 10:04:00,0.5971,0.59765,0.5971,0.5976,48000000.0
2008-12-18 10:05:00,0.59765,0.59775,0.59765,0.5977,28000000.0
2008-12-18 10:06:00,0.59775,0.59785,0.5975,0.59775,55600000.0
2008-12-18 10:07:00,0.5977,0.59795,0.59745,0.59745,55400000.0
2008-12-18 10:08:00,0.59745,0.59745,0.59685,0.5972,70400000.0
2008-12-18 10:09:00,0.59715,0.5972,0.5969,0.59715,258400000.0
2008-12-18 10:10:00,0.59715,0.5975,0.59715,0.5975,24600000.0
2008-12-18 10:11:00,0.59745,0.5975,0.59685,0.5971,59400000.0
2008-12-18 10:12:00,0.5971,0.5971,0.5966,0.5967,59600000.0
2008-12-18 10:13:00,0.5966,0.59665,0.5964,0.59645,90200000.0
2008-12-18 10:14:00,0.59645,0.5969,0.59645,0.59665,79800000.0
2008-12-18 10:15:00,0.59652,0.59667,0.59623,0.59623,32000000.0
2008-12-18 10:16:00,0.5966,0.59665,0.5966,0.59665,17600000.0
2008-12-18 10:17:00,0.59665,0.59735,0.59665,0.5968,58600000.0
2008-12-18 10:18:00,0.5968,0.59715,0.59675,0.5971,16000000.0
2008-12-18 10:19:00,0.59715,0.59725,0.5971,0.59715,36800000.0
2008-12-18 10:20:00,0.59715,0.59715,0.5966,0.59665,72400000.0
2008-12-18 10:21:00,0.59665,0.59665,0.59645,0.59645,16800000.0
2008-12-18 10:22:00,0.5965,0.5969,0.59645,0.59685,13400000.0
2008-12-18 10:23:00,0.59685,0.5971,0.5968,0.59695,17800000.0
2008-12-18 10:24:00,0.59695,0.5971,0.59695,0.5971,4200000.0
2008-12-18 10:25:00,0.597,0.59745,0.59685,0.59745,36200000.0
2008-12-18 10:26:00,0.5974,0.59745,0.5971,0.59745,24000000.0
2008-12-18 10:27:00,0.59735,0.5977,0.59705,0.5977,42000000.0
2008-12-18 10:28:00,0.59765,0.59815,0.59765,0.59815,26600000.0
2008-12-18 10:29:00,0.59815,0.59825,0.5979,0.59805,40000000.0
2008-12-18 10:30:00,0.5981,0.5981,0.59735,0.5976,64400000.0
2008-12-18 10:31:00,0.5976,0.5976,0.59745,0.59755,16000000.0
2008-12-18 10:32:00,0.59755,0.59755,0.59755,0.59755,1800000.0
2008-12-18 10:33:00,0.5979,0.5979,0.59695,0.59695,64400000.0
2008-12-18 10:34:00,0.59685,0.5972,0.59665,0.59695,43800000.0
2008-12-18 10:35:00,0.5969,0.59695,0.59685,0.5969,31400000.0
2008-12-18 10:36:00,0.5969,0.5969,0.59635,0.5966,63400000.0
2008-12-18 10:37:00,0.5966,0.5968,0.5966,0.59675,45800000.0
2008-12-18 10:38:00,0.59675,0.5973,0.5966,0.59675,120600000.0
2008-12-18 10:39:00,0.59675,0.59675,0.59655,0.59675,23000000.0
2008-12-18 10:40:00,0.59685,0.59685,0.5967,0.59675,20000000.0
2008-12-18 10:41:00,0.59675,0.59675,0.5967,0.59675,10600000.0
2008-12-18 10:42:00,0.59695,0.59745,0.59675,0.5972,47000000.0
2008-12-18 10:43:00,0.5973,0.59745,0.5971,0.59745,31800000.0
2008-12-18 10:44:00,0.59745,0.59745,0.59695,0.59705,43800000.0
2008-12-18 10:45:00,0.59715,0.5972,0.59715,0.59715,15200000.0
2008-12-18 10:46:00,0.59715,0.59745,0.59715,0.59745,33000000.0
2008-12-18 10:47:00,0.59745,0.59755,0.5972,0.5972,65600000.0
2008-12-18 10:48:00,0.59725,0.59745,0.59725,0.59745,6600000.0
2008-12-18 10:49:00,0.59745,0.59745,0.59725,0.5973,22000000.0
2008-12-18 10:50:00,0.5973,0.59775,0.5973,0.59745,136600000.0
2008-12-18 10:51:00,0.59745,0.59785,0.5974,0.59755,109800000.0
2008-12-18 10:52:00,0.59755,0.59765,0.59745,0.59745,63400000.0
2008-12-18 10:53:00,0.5975,0.59785,0.5973,0.59775,74800000.0
2008-12-18 10:54:00,0.5974,0.59785,0.59735,0.5975,54200000.0
2008-12-18 10:55:00,0.59775,0.59785,0.59745,0.59785,59400000.0
2008-12-18 10:56:00,0.59795,0.598,0.5977,0.59775,38400000.0
2008-12-18 10:57:00,0.5978,0.598,0.5978,0.59795,6400000.0
2008-12-18 10:58:00,0.5982,0.5982,0.5978,0.5979,33400000.0
2008-12-18 10:59:00,0.59785,0.59815,0.5978,0.59805,48400000.0
2008-12-18 11:00:00,0.59795,0.59795,0.59755,0.59775,31600000.0
2008-12-18 11:01:00,0.5977,0.5979,0.5977,0.5979,8400000.0
2008-12-18 11:02:00,0.5979,0.5979,0.59775,0.59775,3600000.0
2008-12-18 11:03:00,0.59785,0.5979,0.59785,0.59785,10200000.0
2008-12-18 11:04:00,0.5979,0.5979,0.5976,0.5976,27000000.0
2008-12-18 11:05:00,0.5976,0.5976,0.59755,0.59755,11800000.0
2008-12-18 11:06:00,0.59755,0.59755,0.5972,0.5975,28000000.0
2008-12-18 11:07:00,0.5975,0.59805,0.59745,0.59765,35200000.0
2008-12-18 11:08:00,0.5976,0.59775,0.5976,0.59775,6000000.0
2008-12-18 11:09:00,0.59775,0.5981,0.5976,0.5978,75600000.0
2008-12-18 11:10:00,0.59775,0.59825,0.5977,0.59815,50000000.0
2008-12-18 11:11:00,0.59835,0.5986,0.59795,0.5984,55200000.0
2008-12-18 11:12:00,0.5984,0.5985,0.59805,0.5984,29800000.0
2008-12-18 11:13:00,0.5984,0.5987,0.5975,0.59785,158800000.0
2008-12-18 11:14:00,0.59805,0.59805,0.59765,0.5978,50400000.0
2008-12-18 11:15:00,0.5978,0.5978,0.59755,0.59765,24600000.0
2008-12-18 11:16:00,0.5973,0.59755,0.5973,0.59755,41000000.0
2008-12-18 11:17:00,0.5977,0.59845,0.5977,0.59815,100000000.0
2008-12-18 11:18:00,0.59835,0.59865,0.59785,0.598,82000000.0
2008-12-18 11:19:00,0.5981,0.5984,0.5979,0.598,70000000.0
2008-12-18 11:20:00,0.598,0.59845,0.598,0.59825,46200000.0
2008-12-18 11:21:00,0.59835,0.59885,0.59835,0.5987,77800000.0
2008-12-18 11:22:00,0.5987,0.59925,0.5987,0.5989,124600000.0
2008-12-18 11:23:00,0.5989,0.60035,0.59865,0.6001,297400000.0
2008-12-18 11:24:00,0.6001,0.60025,0.60005,0.6001,92000000.0
2008-12-18 11:25:00,0.60015,0.60025,0.6001,0.6001,48600000.0
2008-12-18 11:26:00,0.60005,0.6003,0.60005,0.6002,43400000.0
2008-12-18 11:27:00,0.60035,0.60055,0.6001,0.60025,206000000.0
2008-12-18 11:28:00,0.60025,0.60055,0.6001,0.60035,125200000.0
2008-12-18 11:29:00,0.6003,0.60055,0.6002,0.60045,52400000.0
2008-12-18 11:30:00,0.6005,0.60085,0.6005,0.6006,115600000.0
2008-12-18 11:31:00,0.6009,0.6016,0.60075,0.6014,311200000.0
2008-12-18 11:32:00,0.60145,0.602,0.6008,0.60145,143200000.0
2008-12-18 11:33:00,0.60155,0.6029,0.60155,0.6029,101600000.0
2008-12-18 11:34:00,0.60245,0.60295,0.6024,0.60285,105400000.0
2008-12-18 11:35:00,0.60285,0.60295,0.6027,0.6027,108200000.0
2008-12-18 11:36:00,0.6027,0.60295,0.6026,0.6027,86000000.0
2008-12-18 11:37:00,0.6027,0.60465,0.60265,0.6043,132000000.0
2008-12-18 11:38:00,0.6046,0.60535,0.6043,0.60465,149200000.0
2008-12-18 11:39:00,0.60465,0.6047,0.604,0.6043,108000000.0
2008-12-18 11:40:00,0.6043,0.6045,0.6037,0.60375,93200000.0
2008-12-18 11:41:00,0.60395,0.60425,0.6037,0.604,49600000.0
2008-12-18 11:42:00,0.60405,0.60505,0.60405,0.605,74600000.0
2008-12-18 11:43:00,0.6051,0.60585,0.60505,0.6055,128799999.0
2008-12-18 11:44:00,0.6055,0.6057,0.6049,0.6056,205800001.0
2008-12-18 11:45:00,0.6057,0.6057,0.60475,0.60495,96000000.0
2008-12-18 11:46:00,0.60495,0.6056,0.604,0.6045,196600000.0
2008-12-18 11:47:00,0.6047,0.6047,0.6039,0.60425,195600000.0
2008-12-18 11:48:00,0.6043,0.60525,0.6043,0.60525,54600000.0
2008-12-18 11:49:00,0.60535,0.608,0.60535,0.60795,134200000.0
2008-12-18 11:50:00,0.60755,0.60785,0.60425,0.606,391200001.0
2008-12-18 11:51:00,0.606,0.6061,0.6055,0.60575,186600000.0
2008-12-18 11:52:00,0.60565,0.6066,0.60455,0.6047,247800000.0
2008-12-18 11:53:00,0.6048,0.60515,0.60425,0.6044,60000000.0
2008-12-18 11:54:00,0.6044,0.6045,0.60385,0.60415,66200000.0
2008-12-18 11:55:00,0.6041,0.6044,0.6039,0.6042,157800000.0
2008-12-18 11:56:00,0.6042,0.6042,0.6023,0.60285,94400000.0
2008-12-18 11:57:00,0.60255,0.60295,0.6014,0.60205,63000000.0
2008-12-18 11:58:00,0.60205,0.60275,0.60175,0.60245,69200000.0
2008-12-18 11:59:00,0.60235,0.603,0.60225,0.6024,69000000.0
2008-12-18 12:00:00,0.6024,0.6024,0.60195,0.60215,14800000.0
2008-12-18 12:01:00,0.60215,0.60235,0.6019,0.60205,62400000.0
2008-12-18 12:02:00,0.60215,0.6027,0.60205,0.6025,62800000.0
2008-12-18 12:03:00,0.6025,0.6025,0.6023,0.60245,21800000.0
2008-12-18 12:04:00,0.60255,0.6027,0.6023,0.60265,50200000.0
2008-12-18 12:05:00,0.6027,0.6028,0.60235,0.6025,29200000.0
2008-12-18 12:06:00,0.6024,0.6024,0.602,0.602,53200000.0
2008-12-18 12:07:00,0.60215,0.60235,0.602,0.6023,45000000.0
2008-12-18 12:08:00,0.60225,0.60225,0.6019,0.60205,21200000.0
2008-12-18 12:09:00,0.6022,0.6022,0.60015,0.6015,310000000.0
2008-12-18 12:10:00,0.60165,0.60205,0.60165,0.60195,67000000.0
2008-12-18 12:11:00,0.602,0.60215,0.602,0.602,62400000.0
2008-12-18 12:12:00,0.6022,0.60275,0.60195,0.602,283800000.0
2008-12-18 12:13:00,0.602,0.602,0.602,0.602,223000000.0
2008-12-18 12:14:00,0.602,0.60245,0.6019,0.602,56800000.0
2008-12-18 12:15:00,0.6022,0.6022,0.60215,0.6022,10400000.0
2008-12-18 12:16:00,0.60215,0.60285,0.602,0.6021,43400000.0
2008-12-18 12:17:00,0.60235,0.6027,0.6021,0.6027,36600000.0
2008-12-18 12:18:00,0.6027,0.60275,0.6027,0.6027,26400000.0
2008-12-18 12:19:00,0.6027,0.6027,0.60195,0.6025,87200000.0
2008-12-18 12:20:00,0.6025,0.6025,0.60205,0.6025,34000000.0
2008-12-18 12:21:00,0.6025,0.60255,0.60205,0.6024,13600000.0
2008-12-18 12:22:00,0.6024,0.603,0.6024,0.60295,34200000.0
2008-12-18 12:23:00,0.60285,0.60305,0.6028,0.60305,15200000.0
2008-12-18 12:24:00,0.603,0.60315,0.6028,0.60295,70800000.0
2008-12-18 12:25:00,0.60295,0.60295,0.60275,0.60275,13200000.0
2008-12-18 12:26:00,0.60275,0.60275,0.60275,0.60275,4400000.0
2008-12-18 12:27:00,0.60275,0.6028,0.60275,0.6028,64000000.0
2008-12-18 12:28:00,0.6028,0.60295,0.6027,0.60275,42600000.0
2008-12-18 12:29:00,0.60275,0.6029,0.6019,0.60205,101200000.0
2008-12-18 12:30:00,0.6018,0.6018,0.60085,0.60095,80000000.0
2008-12-18 12:31:00,0.6011,0.60165,0.60085,0.60165,95800000.0
2008-12-18 12:32:00,0.60165,0.60165,0.6013,0.60135,53000000.0
2008-12-18 12:33:00,0.60155,0.60175,0.6009,0.6012,102600000.0
2008-12-18 12:34:00,0.6013,0.6015,0.60075,0.60075,97200000.0
2008-12-18 12:35:00,0.60085,0.6012,0.60075,0.6012,43000000.0
2008-12-18 12:36:00,0.60125,0.60155,0.6011,0.6015,41800000.0
2008-12-18 12:37:00,0.60165,0.60165,0.60105,0.60135,13800000.0
2008-12-18 12:38:00,0.60145,0.6016,0.60135,0.60155,18400000.0
2008-12-18 12:39:00,0.6016,0.6018,0.60155,0.60175,25600000.0
2008-12-18 12:40:00,0.60195,0.60225,0.6015,0.6015,268400000.0
2008-12-18 12:41:00,0.6015,0.6015,0.6006,0.60095,106800000.0
2008-12-18 12:42:00,0.60095,0.6017,0.60075,0.6013,95800000.0
2008-12-18 12:43:00,0.6013,0.6013,0.60075,0.6009,270000000.0
2008-12-18 12:44:00,0.6009,0.6009,0.59985,0.59995,131800000.0
2008-12-18 12:45:00,0.59995,0.59995,0.59995,0.59995,7800000.0
2008-12-18 12:46:00,0.59995,0.59995,0.59985,0.59995,44800000.0
2008-12-18 12:47:00,0.6,0.60025,0.5999,0.60025,114400000.0
2008-12-18 12:48:00,0.5998,0.6006,0.5998,0.60015,162600000.0
2008-12-18 12:49:00,0.60035,0.60045,0.59995,0.59995,95200000.0
2008-12-18 12:50:00,0.59995,0.59995,0.59995,0.59995,43000000.0
2008-12-18 12:51:00,0.59995,0.6002,0.59985,0.60015,83400000.0
2008-12-18 12:52:00,0.60035,0.60065,0.60025,0.6006,44600000.0
2008-12-18 12:53:00,0.60035,0.60052,0.60027,0.60031,16400000.0
2008-12-18 12:54:00,0.60065,0.6013,0.60065,0.6011,90600000.0
2008-12-18 12:55:00,0.6011,0.6011,0.60075,0.60075,82800000.0
2008-12-18 12:56:00,0.60075,0.6024,0.60075,0.6024,83000000.0
2008-12-18 12:57:00,0.6026,0.6028,0.602,0.6023,131400000.0
2008-12-18 12:58:00,0.60225,0.6025,0.6021,0.6025,57000000.0
2008-12-18 12:59:00,0.6025,0.6025,0.60125,0.60195,162200000.0
2008-12-18 13:00:00,0.60195,0.60255,0.60175,0.60255,149000000.0
2008-12-18 13:01:00,0.60275,0.603,0.60245,0.60255,100800000.0
2008-12-18 13:02:00,0.60265,0.60265,0.60215,0.60255,52400000.0
2008-12-18 13:03:00,0.60255,0.60255,0.60215,0.60235,33000000.0
2008-12-18 13:04:00,0.60235,0.60235,0.602,0.6021,60400000.0
2008-12-18 13:05:00,0.6021,0.6021,0.60175,0.60175,37200000.0
2008-12-18 13:06:00,0.60155,0.60195,0.60155,0.6017,92000000.0
2008-12-18 13:07:00,0.6017,0.6017,0.6009,0.60105,221600000.0
2008-12-18 13:08:00,0.60105,0.6025,0.60105,0.6022,142000000.0
2008-12-18 13:09:00,0.6023,0.60235,0.6019,0.60195,132800000.0
2008-12-18 13:10:00,0.60195,0.60245,0.60195,0.60245,83400000.0
2008-12-18 13:11:00,0.60245,0.60245,0.6017,0.6017,610600003.0
2008-12-18 13:12:00,0.6017,0.60245,0.6017,0.6019,136000000.0
2008-12-18 13:13:00,0.602,0.60245,0.60185,0.602,229200000.0
2008-12-18 13:14:00,0.602,0.60295,0.602,0.6024,274200000.0
2008-12-18 13:15:00,0.6024,0.6031,0.6024,0.6026,216800000.0
2008-12-18 13:16:00,0.6026,0.60275,0.6024,0.6027,78800000.0
2008-12-18 13:17:00,0.6027,0.6027,0.6026,0.6026,33600000.0
2008-12-18 13:18:00,0.6026,0.6026,0.60235,0.6025,216600000.0
2008-12-18 13:19:00,0.6025,0.6025,0.6024,0.6024,72600000.0
2008-12-18 13:20:00,0.6024,0.60245,0.6019,0.6019,85400000.0
2008-12-18 13:21:00,0.6019,0.602,0.6019,0.602,16400000.0
2008-12-18 13:22:00,0.602,0.602,0.6017,0.602,56800000.0
2008-12-18 13:23:00,0.6019,0.6019,0.60095,0.60165,84200000.0
2008-12-18 13:24:00,0.60165,0.6018,0.60125,0.6018,87800000.0
2008-12-18 13:25:00,0.602,0.602,0.60155,0.6019,32400000.0
2008-12-18 13:26:00,0.60185,0.60185,0.6015,0.6017,26400000.0
2008-12-18 13:27:00,0.6017,0.6018,0.6017,0.6018,10400000.0
2008-12-18 13:28:00,0.60195,0.60195,0.6016,0.60185,14000000.0
2008-12-18 13:29:00,0.6016,0.6017,0.6016,0.6017,9000000.0
2008-12-18 13:30:00,0.6018,0.6018,0.6014,0.60145,19000000.0
2008-12-18 13:31:00,0.60145,0.60145,0.6012,0.60125,15600000.0
2008-12-18 13:32:00,0.6012,0.60145,0.6012,0.60145,20400000.0
2008-12-18 13:33:00,0.6015,0.6015,0.6015,0.6015,6600000.0
2008-12-18 13:34:00,0.6011,0.6012,0.6011,0.6012,7000000.0
2008-12-18 13:35:00,0.6012,0.6012,0.6012,0.6012,17000000.0
2008-12-18 13:36:00,0.6012,0.6012,0.6012,0.6012,7000000.0
2008-12-18 13:37:00,0.6012,0.6012,0.6012,0.6012,14400000.0
2008-12-18 13:38:00,0.6012,0.602,0.6012,0.6014,113200000.0
2008-12-18 13:39:00,0.60145,0.6016,0.6014,0.60155,76800000.0
2008-12-18 13:40:00,0.6016,0.6016,0.60085,0.60095,40200000.0
2008-12-18 13:41:00,0.6009,0.60095,0.6009,0.60095,7600000.0
2008-12-18 13:42:00,0.6009,0.6011,0.60065,0.601,80600000.0
2008-12-18 13:43:00,0.60095,0.6015,0.6009,0.60095,27600000.0
2008-12-18 13:44:00,0.601,0.601,0.601,0.601,104000000.0
2008-12-18 13:45:00,0.601,0.6013,0.60095,0.60095,105200000.0
2008-12-18 13:46:00,0.601,0.601,0.601,0.601,180400000.0
2008-12-18 13:47:00,0.601,0.601,0.60025,0.6005,85200000.0
2008-12-18 13:48:00,0.60065,0.6011,0.6006,0.6007,56000000.0
2008-12-18 13:49:00,0.6008,0.6018,0.6008,0.6015,52800000.0
2008-12-18 13:50:00,0.6015,0.6015,0.60125,0.60135,21400000.0
2008-12-18 13:51:00,0.60125,0.60165,0.6011,0.6016,193000000.0
2008-12-18 13:52:00,0.60165,0.60165,0.6008,0.6008,78800000.0
2008-12-18 13:53:00,0.60095,0.6012,0.60095,0.6012,39800000.0
2008-12-18 13:54:00,0.6015,0.60165,0.60095,0.60165,20600000.0
2008-12-18 13:55:00,0.6017,0.6017,0.60165,0.60165,16600000.0
2008-12-18 13:56:00,0.6017,0.60195,0.6015,0.60155,52800000.0
2008-12-18 13:57:00,0.60155,0.6021,0.60135,0.6015,268600000.0
2008-12-18 13:58:00,0.6015,0.6015,0.6005,0.6015,396200000.0
2008-12-18 13:59:00,0.6015,0.6015,0.6015,0.6015,112000000.0
2008-12-18 14:00:00,0.6015,0.6016,0.6006,0.6016,69200000.0
2008-12-18 14:01:00,0.60165,0.60225,0.60115,0.6013,88400000.0
2008-12-18 14:02:00,0.60115,0.60115,0.6004,0.601,29600000.0
2008-12-18 14:03:00,0.60105,0.6015,0.601,0.60135,29600000.0
2008-12-18 14:04:00,0.60145,0.60155,0.60105,0.60105,42000000.0
2008-12-18 14:05:00,0.60105,0.60105,0.6006,0.6007,33400000.0
2008-12-18 14:06:00,0.6007,0.60085,0.59995,0.60055,57000000.0
2008-12-18 14:07:00,0.60055,0.6013,0.6005,0.6005,61600000.0
2008-12-18 14:08:00,0.6005,0.6006,0.59995,0.6005,98800000.0
2008-12-18 14:09:00,0.6001,0.6005,0.6001,0.60045,33400000.0
2008-12-18 14:10:00,0.6004,0.60045,0.59985,0.59995,57600000.0
2008-12-18 14:11:00,0.6,0.6,0.59995,0.59995,9800000.0
2008-12-18 14:12:00,0.6,0.60045,0.6,0.60015,42400000.0
2008-12-18 14:13:00,0.60025,0.60025,0.60025,0.60025,4000000.0
2008-12-18 14:14:00,0.5999,0.6,0.5999,0.6,18600000.0
2008-12-18 14:15:00,0.6,0.6,0.6,0.6,4000000.0
2008-12-18 14:16:00,0.6,0.60045,0.59985,0.6,55000000.0
2008-12-18 14:17:00,0.6,0.6004,0.59995,0.60035,42000000.0
2008-12-18 14:18:00,0.60035,0.60105,0.59995,0.60105,26200000.0
2008-12-18 14:19:00,0.60105,0.60105,0.6006,0.6007,6200000.0
2008-12-18 14:20:00,0.6003,0.60065,0.6003,0.60065,21600000.0
2008-12-18 14:21:00,0.60065,0.60075,0.60065,0.60075,51000000.0
2008-12-18 14:22:00,0.60075,0.60135,0.60075,0.601,43400000.0
2008-12-18 14:23:00,0.60155,0.60155,0.60085,0.60115,39400000.0
2008-12-18 14:24:00,0.6013,0.60215,0.601,0.6015,45000000.0
2008-12-18 14:25:00,0.6019,0.6022,0.60135,0.60145,57000000.0
2008-12-18 14:26:00,0.6016,0.6023,0.60115,0.60155,127400000.0
2008-12-18 14:27:00,0.60175,0.60305,0.60145,0.6018,89200000.0
2008-12-18 14:28:00,0.60185,0.6029,0.60155,0.60175,34600000.0
2008-12-18 14:29:00,0.60165,0.60165,0.6016,0.6016,5800000.0
2008-12-18 14:30:00,0.6016,0.6016,0.6016,0.6016,11200000.0
2008-12-18 14:31:00,0.6016,0.6016,0.6006,0.6007,77200000.0
2008-12-18 14:32:00,0.6007,0.6007,0.5996,0.60025,105400000.0
2008-12-18 14:33:00,0.60025,0.60115,0.60025,0.60065,19200000.0
2008-12-18 14:34:00,0.60065,0.6015,0.60065,0.6008,103000000.0
2008-12-18 14:35:00,0.6008,0.6008,0.6008,0.6008,128800000.0
2008-12-18 14:36:00,0.6008,0.6008,0.6006,0.6008,464000000.0
2008-12-18 14:37:00,0.6008,0.60095,0.59995,0.6001,239400000.0
2008-12-18 14:38:00,0.6001,0.60025,0.59945,0.59955,103000000.0
2008-12-18 14:39:00,0.59955,0.59975,0.59945,0.59965,20800000.0
2008-12-18 14:40:00,0.59945,0.5996,0.59935,0.59945,49400000.0
2008-12-18 14:41:00,0.5993,0.5994,0.5988,0.5994,57800000.0
2008-12-18 14:42:00,0.59945,0.59945,0.5985,0.59945,76800000.0
2008-12-18 14:43:00,0.59945,0.59945,0.59925,0.59925,8800000.0
2008-12-18 14:44:00,0.59925,0.59955,0.59905,0.5995,22000000.0
2008-12-18 14:45:00,0.5995,0.59975,0.5995,0.5997,41200000.0
2008-12-18 14:46:00,0.5997,0.59975,0.5997,0.59975,9800000.0
2008-12-18 14:47:00,0.59995,0.60035,0.59965,0.59995,25000000.0
2008-12-18 14:48:00,0.60005,0.60005,0.59965,0.60005,38400000.0
2008-12-18 14:49:00,0.60005,0.60015,0.60005,0.60015,17600000.0
2008-12-18 14:50:00,0.60015,0.60015,0.60015,0.60015,22000000.0
2008-12-18 14:51:00,0.6001,0.60015,0.59945,0.59955,32800000.0
2008-12-18 14:52:00,0.59955,0.59955,0.5994,0.5994,48000000.0
2008-12-18 14:53:00,0.5994,0.5994,0.5994,0.5994,84000000.0
2008-12-18 14:54:00,0.5994,0.59965,0.5994,0.59965,34200000.0
2008-12-18 14:55:00,0.59925,0.5993,0.5989,0.5989,34600000.0
2008-12-18 14:56:00,0.59895,0.59915,0.59835,0.59855,49800000.0
2008-12-18 14:57:00,0.5987,0.59935,0.59845,0.5985,167200000.0
2008-12-18 14:58:00,0.5985,0.5985,0.5985,0.5985,68000000.0
2008-12-18 14:59:00,0.5985,0.59885,0.5985,0.59885,34200000.0
2008-12-18 15:00:00,0.59845,0.5991,0.59835,0.5991,33000000.0
2008-12-18 15:01:00,0.59905,0.59905,0.5985,0.599,58200000.0
2008-12-18 15:02:00,0.599,0.5995,0.59835,0.5985,113400000.0
2008-12-18 15:03:00,0.59875,0.59875,0.59705,0.59705,192000000.0
2008-12-18 15:04:00,0.5978,0.599,0.5978,0.5988,45000000.0
2008-12-18 15:05:00,0.5988,0.59905,0.5986,0.5986,47000000.0
2008-12-18 15:06:00,0.5986,0.5986,0.5986,0.5986,9600000.0
2008-12-18 15:07:00,0.5986,0.59865,0.5986,0.5986,68400000.0
2008-12-18 15:08:00,0.5986,0.5986,0.5986,0.5986,24000000.0
2008-12-18 15:09:00,0.5986,0.5986,0.59805,0.5982,16600000.0
2008-12-18 15:10:00,0.5982,0.5982,0.5982,0.5982,7000000.0
2008-12-18 15:11:00,0.5982,0.59885,0.59765,0.59885,33400000.0
2008-12-18 15:12:00,0.59875,0.59945,0.59875,0.59945,19800000.0
2008-12-18 15:13:00,0.5994,0.59945,0.5987,0.5989,43900000.0
2008-12-18 15:14:00,0.5983,0.599,0.5983,0.59845,81000000.0
2008-12-18 15:15:00,0.59845,0.59865,0.59845,0.59865,17400000.0
2008-12-18 15:16:00,0.59855,0.5992,0.59855,0.5991,30200000.0
2008-12-18 15:17:00,0.59905,0.59935,0.59905,0.59935,23200000.0
2008-12-18 15:18:00,0.59935,0.59935,0.599,0.5992,14000000.0
2008-12-18 15:19:00,0.5992,0.5992,0.5992,0.5992,15400000.0
2008-12-18 15:20:00,0.5992,0.5992,0.5992,0.5992,68200000.0
2008-12-18 15:21:00,0.5992,0.5992,0.5991,0.5991,42800000.0
2008-12-18 15:22:00,0.5986,0.5991,0.59825,0.59825,17800000.0
2008-12-18 15:23:00,0.59835,0.5988,0.5979,0.59875,42400000.0
2008-12-18 15:24:00,0.59835,0.59875,0.59835,0.59875,15200000.0
2008-12-18 15:25:00,0.5989,0.5989,0.5987,0.5987,21800000.0
2008-12-18 15:26:00,0.59885,0.5991,0.59875,0.5991,36800000.0
2008-12-18 15:27:00,0.59905,0.5992,0.599,0.5992,61000000.0
2008-12-18 15:28:00,0.59915,0.5993,0.59915,0.59925,72400000.0
2008-12-18 15:29:00,0.5996,0.59985,0.59935,0.5998,51400000.0
2008-12-18 15:30:00,0.59975,0.6004,0.59955,0.60025,49200000.0
2008-12-18 15:31:00,0.60035,0.6008,0.60035,0.60055,110000000.0
2008-12-18 15:32:00,0.6007,0.6007,0.6005,0.6005,60800000.0
2008-12-18 15:33:00,0.60045,0.6008,0.60045,0.60075,31000000.0
2008-12-18 15:34:00,0.60075,0.60075,0.5996,0.6002,29600000.0
2008-12-18 15:35:00,0.6002,0.6002,0.6002,0.6002,14000000.0
2008-12-18 15:36:00,0.60015,0.60055,0.60005,0.60015,23200000.0
2008-12-18 15:37:00,0.6003,0.60095,0.6002,0.6008,33200000.0
2008-12-18 15:38:00,0.6008,0.6008,0.6008,0.6008,15400000.0
2008-12-18 15:39:00,0.6008,0.6008,0.6008,0.6008,13200000.0
2008-12-18 15:40:00,0.6008,0.60095,0.60075,0.6008,37600000.0
2008-12-18 15:41:00,0.6008,0.6008,0.60075,0.6008,22400000.0
2008-12-18 15:42:00,0.6008,0.6008,0.6,0.6008,76600000.0
2008-12-18 15:43:00,0.6008,0.6008,0.6008,0.6008,33000000.0
2008-12-18 15:44:00,0.60075,0.6011,0.60075,0.6011,94800000.0
2008-12-18 15:45:00,0.60105,0.6012,0.60105,0.6011,70400000.0
2008-12-18 15:46:00,0.6011,0.60115,0.60105,0.6011,71800000.0
2008-12-18 15:47:00,0.60105,0.6011,0.60105,0.60105,44400000.0
2008-12-18 15:48:00,0.60115,0.6014,0.60115,0.6014,22800000.0
2008-12-18 15:49:00,0.6014,0.6016,0.6014,0.60155,47200000.0
2008-12-18 15:50:00,0.6014,0.6014,0.6006,0.6009,42200000.0
2008-12-18 15:51:00,0.6009,0.601,0.6009,0.6009,17600000.0
2008-12-18 15:52:00,0.6009,0.601,0.6004,0.6006,61000000.0
2008-12-18 15:53:00,0.60055,0.6006,0.60055,0.6006,19000000.0
2008-12-18 15:54:00,0.60055,0.60105,0.60055,0.60105,44200000.0
2008-12-18 15:55:00,0.60105,0.6011,0.59985,0.59985,49100000.0
2008-12-18 15:56:00,0.5999,0.60005,0.59975,0.5998,46400000.0
2008-12-18 15:57:00,0.59975,0.5998,0.59975,0.5998,17000000.0
2008-12-18 15:58:00,0.5998,0.59985,0.5998,0.59985,33200000.0
2008-12-18 15:59:00,0.6,0.6005,0.6,0.60035,57800000.0
2008-12-18 16:00:00,0.6003,0.60065,0.59895,0.5991,103800000.0
2008-12-18 16:01:00,0.5991,0.5993,0.59865,0.59875,154300000.0
2008-12-18 16:02:00,0.5987,0.5988,0.5981,0.5985,84000000.0
2008-12-18 16:03:00,0.5985,0.59855,0.59645,0.5965,124600000.0
2008-12-18 16:04:00,0.59655,0.5984,0.59655,0.59755,125400000.0
2008-12-18 16:05:00,0.59755,0.59755,0.5968,0.5972,77800000.0
2008-12-18 16:06:00,0.5972,0.59725,0.59715,0.5972,29400000.0
2008-12-18 16:07:00,0.5972,0.59765,0.5972,0.59745,61200000.0
2008-12-18 16:08:00,0.5975,0.5982,0.5975,0.5976,25000000.0
2008-12-18 16:09:00,0.5979,0.59865,0.5977,0.59795,71600000.0
2008-12-18 16:10:00,0.59795,0.59815,0.59785,0.5981,41400000.0
2008-12-18 16:11:00,0.59805,0.5981,0.59805,0.5981,48000000.0
2008-12-18 16:12:00,0.5981,0.59835,0.5981,0.59825,45600000.0
2008-12-18 16:13:00,0.59825,0.59845,0.59825,0.59835,46800000.0
2008-12-18 16:14:00,0.5985,0.59865,0.5984,0.5986,12200000.0
2008-12-18 16:15:00,0.59855,0.5986,0.59855,0.5986,10200000.0
2008-12-18 16:16:00,0.59865,0.59865,0.59855,0.5986,35000000.0
2008-12-18 16:17:00,0.5986,0.59865,0.5986,0.59865,60800000.0
2008-12-18 16:18:00,0.5987,0.5988,0.59855,0.5988,17200000.0
2008-12-18 16:19:00,0.59905,0.59915,0.59895,0.599,17200000.0
2008-12-18 16:20:00,0.5992,0.5992,0.599,0.599,12600000.0
2008-12-18 16:21:00,0.59895,0.599,0.59795,0.598,34400000.0
2008-12-18 16:22:00,0.598,0.59815,0.598,0.59815,81400000.0
2008-12-18 16:23:00,0.59815,0.5984,0.5979,0.598,99600000.0
2008-12-18 16:24:00,0.598,0.59815,0.598,0.598,55600000.0
2008-12-18 16:25:00,0.59815,0.5989,0.598,0.598,89800000.0
2008-12-18 16:26:00,0.5981,0.59835,0.5981,0.59835,53400000.0
2008-12-18 16:27:00,0.59825,0.59895,0.598,0.59815,116800000.0
2008-12-18 16:28:00,0.59845,0.5997,0.59845,0.5997,68000000.0
2008-12-18 16:29:00,0.59965,0.59965,0.5994,0.5994,26200000.0
2008-12-18 16:30:00,0.5997,0.5997,0.5984,0.59855,66000000.0
2008-12-18 16:31:00,0.59855,0.59875,0.59855,0.5986,86200000.0
2008-12-18 16:32:00,0.5988,0.5989,0.5988,0.5989,11000000.0
2008-12-18 16:33:00,0.5989,0.599,0.5989,0.5989,43400000.0
2008-12-18 16:34:00,0.59895,0.59905,0.5977,0.5983,79500000.0
2008-12-18 16:35:00,0.5983,0.59885,0.5977,0.5988,109800000.0
2008-12-18 16:36:00,0.59895,0.59945,0.59895,0.59935,35600000.0
2008-12-18 16:37:00,0.59945,0.59945,0.59935,0.5994,15400000.0
2008-12-18 16:38:00,0.5994,0.59995,0.59935,0.59955,80400000.0
2008-12-18 16:39:00,0.5997,0.6001,0.59955,0.59965,35400000.0
2008-12-18 16:40:00,0.5997,0.5997,0.5996,0.5996,32600000.0
2008-12-18 16:41:00,0.5996,0.5996,0.5995,0.5996,36600000.0
2008-12-18 16:42:00,0.5996,0.5996,0.5996,0.5996,44800000.0
2008-12-18 16:43:00,0.5996,0.5996,0.5996,0.5996,20600000.0
2008-12-18 16:44:00,0.5996,0.5996,0.59845,0.5986,26800000.0
2008-12-18 16:45:00,0.59855,0.5986,0.59725,0.59765,62800000.0
2008-12-18 16:46:00,0.5977,0.5981,0.5977,0.5981,53800000.0
2008-12-18 16:47:00,0.598,0.598,0.59665,0.5976,75100000.0
2008-12-18 16:48:00,0.5975,0.59775,0.59735,0.59755,39400000.0
2008-12-18 16:49:00,0.5975,0.59765,0.5974,0.5976,34600000.0
2008-12-18 16:50:00,0.5976,0.598,0.59665,0.5973,133400000.0
2008-12-18 16:51:00,0.5974,0.598,0.5972,0.598,44600000.0
2008-12-18 16:52:00,0.598,0.598,0.598,0.598,2000000.0
2008-12-18 16:53:00,0.598,0.598,0.5971,0.5972,28600000.0
2008-12-18 16:54:00,0.59725,0.5975,0.59695,0.59705,119200000.0
2008-12-18 16:55:00,0.59705,0.5971,0.59705,0.59705,37600000.0
2008-12-18 16:56:00,0.59705,0.59715,0.59705,0.59715,34000000.0
2008-12-18 16:57:00,0.59715,0.5974,0.59705,0.59705,72800000.0
2008-12-18 16:58:00,0.59705,0.5972,0.59645,0.5968,86800000.0
2008-12-18 16:59:00,0.5966,0.59705,0.59655,0.59675,28000000.0
2008-12-18 17:00:00,0.59675,0.5983,0.59675,0.59775,67600000.0
2008-12-18 17:01:00,0.59775,0.5983,0.59755,0.59815,27600000.0
2008-12-18 17:02:00,0.59815,0.5984,0.5969,0.59725,61400000.0
2008-12-18 17:03:00,0.59699,0.59733,0.59699,0.59733,32400000.0
2008-12-18 17:04:00,0.5974,0.5977,0.5974,0.5977,26400000.0
2008-12-18 17:05:00,0.5977,0.5979,0.5977,0.5979,13200000.0
2008-12-18 17:06:00,0.5978,0.5978,0.5975,0.5976,24200000.0
2008-12-18 17:07:00,0.5974,0.5978,0.597,0.5978,55400000.0
2008-12-18 17:08:00,0.5977,0.5981,0.5977,0.59775,22000000.0
2008-12-18 17:09:00,0.598,0.59825,0.5976,0.59825,22000000.0
2008-12-18 17:10:00,0.5983,0.59845,0.59825,0.5983,22000000.0
2008-12-18 17:11:00,0.5985,0.59925,0.59825,0.5992,67600000.0
2008-12-18 17:12:00,0.5993,0.5993,0.59835,0.59855,33000000.0
2008-12-18 17:13:00,0.59855,0.59895,0.5985,0.59875,51800000.0
2008-12-18 17:14:00,0.5988,0.5988,0.5974,0.59795,87200000.0
2008-12-18 17:15:00,0.598,0.5983,0.598,0.5981,33000000.0
2008-12-18 17:16:00,0.59805,0.5983,0.59755,0.59825,83000000.0
2008-12-18 17:17:00,0.5985,0.59885,0.5985,0.5986,310400004.0
2008-12-18 17:18:00,0.5989,0.59905,0.5989,0.59905,4400000.0
2008-12-18 17:19:00,0.5989,0.59905,0.59845,0.5986,72200000.0
2008-12-18 17:20:00,0.59865,0.59885,0.59845,0.59885,46800000.0
2008-12-18 17:21:00,0.59875,0.59885,0.59855,0.59865,48400000.0
2008-12-18 17:22:00,0.59855,0.59875,0.5985,0.59875,8800000.0
2008-12-18 17:23:00,0.59855,0.59865,0.5985,0.59855,26400000.0
2008-12-18 17:24:00,0.5985,0.59855,0.5985,0.59855,23800000.0
2008-12-18 17:25:00,0.59855,0.5988,0.5984,0.5985,59000000.0
2008-12-18 17:26:00,0.59855,0.5986,0.59855,0.59855,6600000.0
2008-12-18 17:27:00,0.5986,0.5989,0.5986,0.5989,13200000.0
2008-12-18 17:28:00,0.5988,0.59895,0.59855,0.5989,44000000.0
2008-12-18 17:29:00,0.5988,0.5991,0.59845,0.59905,74200000.0
2008-12-18 17:30:00,0.59905,0.59905,0.59845,0.59855,17200000.0
2008-12-18 17:31:00,0.59855,0.59865,0.5985,0.59855,25200000.0
2008-12-18 17:32:00,0.59855,0.59905,0.5985,0.599,35600000.0
2008-12-18 17:33:00,0.59885,0.59885,0.5984,0.5984,19400000.0
2008-12-18 17:34:00,0.5985,0.59855,0.5985,0.5985,31600000.0
2008-12-18 17:35:00,0.59855,0.5986,0.5985,0.5985,14800000.0
2008-12-18 17:36:00,0.59855,0.59905,0.5985,0.5987,30200000.0
2008-12-18 17:37:00,0.5988,0.5988,0.5987,0.5987,24400000.0
2008-12-18 17:38:00,0.5988,0.5991,0.5987,0.5991,19200000.0
2008-12-18 17:39:00,0.59915,0.59915,0.59875,0.59875,8800000.0
2008-12-18 17:40:00,0.59895,0.59905,0.59895,0.59905,17600000.0
2008-12-18 17:41:00,0.5991,0.5991,0.59865,0.59875,35200000.0
2008-12-18 17:42:00,0.59875,0.59915,0.59875,0.599,28000000.0
2008-12-18 17:43:00,0.59895,0.59895,0.59885,0.59895,24200000.0
2008-12-18 17:44:00,0.59885,0.5995,0.59875,0.59945,51600000.0
2008-12-18 17:45:00,0.59945,0.59975,0.59945,0.59975,35200000.0
2008-12-18 17:46:00,0.5998,0.59985,0.5994,0.59965,53600000.0
2008-12-18 17:47:00,0.5996,0.59985,0.5995,0.5998,26400000.0
2008-12-18 17:48:00,0.59985,0.59995,0.5996,0.5997,13200000.0
2008-12-18 17:49:00,0.59985,0.59985,0.5997,0.5997,4400000.0
2008-12-18 17:50:00,0.59975,0.59975,0.59965,0.59965,19800000.0
2008-12-18 17:51:00,0.5997,0.59985,0.59965,0.5997,11000000.0
2008-12-18 17:52:00,0.59975,0.59975,0.59975,0.59975,2200000.0
2008-12-18 17:53:00,0.59965,0.5997,0.59965,0.5997,4400000.0
2008-12-18 17:54:00,0.5997,0.59985,0.59965,0.59985,26400000.0
2008-12-18 17:55:00,0.59995,0.6,0.5996,0.6,34000000.0
2008-12-18 17:56:00,0.59995,0.60035,0.5999,0.6002,112000000.0
2008-12-18 17:57:00,0.6001,0.60055,0.5999,0.60005,94200000.0
2008-12-18 17:58:00,0.60015,0.60115,0.60015,0.60115,107800000.0
2008-12-18 17:59:00,0.60115,0.60135,0.59945,0.59975,283399994.0
2008-12-18 18:00:00,0.59965,0.59965,0.59865,0.599,85800000.0
2008-12-18 18:01:00,0.599,0.59965,0.599,0.59935,137599999.0
2008-12-18 18:02:00,0.5993,0.5994,0.5991,0.5992,51400000.0
2008-12-18 18:03:00,0.5993,0.5993,0.59915,0.5993,32600000.0
2008-12-18 18:04:00,0.59915,0.60035,0.59915,0.5995,120800000.0
2008-12-18 18:05:00,0.59955,0.59955,0.59665,0.59705,160200000.0
2008-12-18 18:06:00,0.597,0.59765,0.59645,0.5976,86600000.0
2008-12-18 18:07:00,0.5976,0.59875,0.59755,0.59875,58200000.0
2008-12-18 18:08:00,0.5988,0.5988,0.5984,0.59845,66200000.0
2008-12-18 18:09:00,0.59845,0.59865,0.5977,0.5982,93600000.0
2008-12-18 18:10:00,0.5983,0.5984,0.5974,0.5975,786599978.0
2008-12-18 18:11:00,0.5975,0.59795,0.5973,0.5974,385999999.0
2008-12-18 18:12:00,0.5974,0.5974,0.5962,0.5962,280599996.0
2008-12-18 18:13:00,0.5962,0.5962,0.59505,0.5962,361600000.0
2008-12-18 18:14:00,0.5966,0.5969,0.59555,0.5959,162200000.0
2008-12-18 18:15:00,0.5957,0.5962,0.5935,0.59445,171800000.0
2008-12-18 18:16:00,0.5947,0.5964,0.5944,0.59595,158200000.0
2008-12-18 18:17:00,0.59625,0.5971,0.59515,0.5971,220200000.0
2008-12-18 18:18:00,0.5971,0.5974,0.59525,0.5955,161000000.0
2008-12-18 18:19:00,0.5956,0.5961,0.59515,0.5958,59400000.0
2008-12-18 18:20:00,0.5958,0.5958,0.59545,0.5955,40000000.0
2008-12-18 18:21:00,0.59555,0.5956,0.5955,0.5956,12600000.0
2008-12-18 18:22:00,0.5956,0.5968,0.5956,0.59675,50200000.0
2008-12-18 18:23:00,0.5964,0.59735,0.5964,0.5969,175800000.0
2008-12-18 18:24:00,0.5969,0.5972,0.59645,0.5966,194000000.0
2008-12-18 18:25:00,0.59665,0.59745,0.59665,0.597,29600000.0
2008-12-18 18:26:00,0.59705,0.59705,0.5967,0.5967,61000000.0
2008-12-18 18:27:00,0.59675,0.5973,0.5964,0.5972,104800000.0
2008-12-18 18:28:00,0.59715,0.5974,0.5968,0.5974,98000000.0
2008-12-18 18:29:00,0.5974,0.59745,0.5972,0.5974,44200000.0
2008-12-18 18:30:00,0.59755,0.59765,0.59685,0.59685,233700001.0
2008-12-18 18:31:00,0.5964,0.5969,0.59605,0.59655,116200000.0
2008-12-18 18:32:00,0.59655,0.59655,0.59465,0.5948,87800000.0
2008-12-18 18:33:00,0.5953,0.59545,0.5943,0.5944,72200000.0
2008-12-18 18:34:00,0.5944,0.5944,0.59375,0.59395,71800000.0
2008-12-18 18:35:00,0.59395,0.59475,0.59385,0.59395,136600000.0
2008-12-18 18:36:00,0.5939,0.5939,0.59245,0.59295,159200001.0
2008-12-18 18:37:00,0.59295,0.59335,0.5924,0.593,118000000.0
2008-12-18 18:38:00,0.593,0.59375,0.59285,0.59345,149400000.0
2008-12-18 18:39:00,0.59355,0.5952,0.59355,0.59495,117000000.0
2008-12-18 18:40:00,0.59495,0.59505,0.5944,0.5945,170200001.0
2008-12-18 18:41:00,0.5945,0.5945,0.5945,0.5945,352000000.0
2008-12-18 18:42:00,0.5945,0.5945,0.5945,0.5945,240000000.0
2008-12-18 18:43:00,0.5945,0.5945,0.5929,0.5931,141400000.0
2008-12-18 18:44:00,0.5931,0.59525,0.5931,0.5943,62400000.0
2008-12-18 18:45:00,0.5937,0.59485,0.5937,0.5948,333600000.0
2008-12-18 18:46:00,0.59465,0.5947,0.59405,0.5942,276000000.0
2008-12-18 18:47:00,0.5942,0.5942,0.5942,0.5942,256000000.0
2008-12-18 18:48:00,0.5942,0.5942,0.5932,0.5933,89200000.0
2008-12-18 18:49:00,0.59345,0.59355,0.5932,0.5933,724599997.0
2008-12-18 18:50:00,0.5933,0.5933,0.5921,0.59265,21800000.0
2008-12-18 18:51:00,0.5927,0.5932,0.59265,0.59315,96200000.0
2008-12-18 18:52:00,0.5932,0.5933,0.5923,0.5928,68800000.0
2008-12-18 18:53:00,0.5928,0.59305,0.59245,0.5925,89600000.0
2008-12-18 18:54:00,0.5925,0.5928,0.59235,0.5925,87600000.0
2008-12-18 18:55:00,0.59235,0.59325,0.59235,0.5932,65600000.0
2008-12-18 18:56:00,0.5932,0.59325,0.5931,0.59325,55000000.0
2008-12-18 18:57:00,0.5932,0.59325,0.5931,0.5931,70400000.0
2008-12-18 18:58:00,0.5932,0.5932,0.5927,0.59275,288800000.0
2008-12-18 18:59:00,0.5927,0.59315,0.59245,0.59315,138000000.0
2008-12-18 19:00:00,0.59315,0.59325,0.5927,0.59275,43600000.0
2008-12-18 19:01:00,0.5928,0.5928,0.5928,0.5928,38600000.0
2008-12-18 19:02:00,0.5932,0.59335,0.59265,0.5928,115800000.0
2008-12-18 19:03:00,0.5928,0.5928,0.5928,0.5928,35400000.0
2008-12-18 19:04:00,0.5928,0.59285,0.5928,0.5928,51600000.0
2008-12-18 19:05:00,0.59295,0.59305,0.59205,0.59205,15400000.0
2008-12-18 19:06:00,0.59245,0.5925,0.5924,0.5925,13200000.0
2008-12-18 19:07:00,0.5921,0.5921,0.59055,0.59095,52600000.0
2008-12-18 19:08:00,0.59095,0.59155,0.5907,0.59085,29000000.0
2008-12-18 19:09:00,0.59115,0.59135,0.5905,0.59085,45000000.0
2008-12-18 19:10:00,0.5905,0.5905,0.58965,0.58995,53100000.0
2008-12-18 19:11:00,0.5898,0.58995,0.5897,0.5897,51000000.0
2008-12-18 19:12:00,0.58985,0.59105,0.58985,0.59105,35600000.0
2008-12-18 19:13:00,0.5909,0.59095,0.59065,0.59065,20800000.0
2008-12-18 19:14:00,0.5908,0.5908,0.5905,0.5905,5200000.0
2008-12-18 19:15:00,0.5905,0.59085,0.5905,0.59085,12400000.0
2008-12-18 19:16:00,0.59095,0.59135,0.59075,0.59105,11600000.0
2008-12-18 19:17:00,0.5913,0.5913,0.59075,0.5909,9200000.0
2008-12-18 19:18:00,0.5909,0.59305,0.5909,0.5929,25600000.0
2008-12-18 19:19:00,0.5927,0.5927,0.5916,0.59215,37600000.0
2008-12-18 19:20:00,0.59225,0.5923,0.59125,0.592,48000000.0
2008-12-18 19:21:00,0.5909,0.5917,0.5909,0.59155,17800000.0
2008-12-18 19:22:00,0.5914,0.5914,0.59085,0.59085,20400000.0
2008-12-18 19:23:00,0.59095,0.5911,0.5907,0.5911,13200000.0
2008-12-18 19:24:00,0.5911,0.5911,0.59065,0.5909,16200000.0
2008-12-18 19:25:00,0.5908,0.5913,0.5907,0.5913,52000000.0
2008-12-18 19:26:00,0.5913,0.5913,0.5902,0.59035,56200000.0
2008-12-18 19:27:00,0.59016,0.5903,0.58967,0.58985,43000000.0
2008-12-18 19:28:00,0.59035,0.59035,0.58865,0.58985,47000000.0
2008-12-18 19:29:00,0.5898,0.5898,0.5891,0.58965,27800000.0
2008-12-18 19:30:00,0.5901,0.59015,0.5896,0.5899,49800000.0
2008-12-18 19:31:00,0.5901,0.59085,0.58995,0.59035,45200000.0
2008-12-18 19:32:00,0.5903,0.59065,0.5898,0.5901,36000000.0
2008-12-18 19:33:00,0.59,0.5907,0.59,0.5905,30000000.0
2008-12-18 19:34:00,0.59055,0.59055,0.59055,0.59055,4400000.0
2008-12-18 19:35:00,0.59055,0.59055,0.58955,0.5897,18200000.0
2008-12-18 19:36:00,0.59005,0.59005,0.59005,0.59005,1000000.0
2008-12-18 19:37:00,0.58995,0.59015,0.58995,0.59015,7000000.0
2008-12-18 19:38:00,0.59015,0.59015,0.59015,0.59015,2200000.0
2008-12-18 19:39:00,0.5901,0.59015,0.5899,0.59015,21800000.0
2008-12-18 19:40:00,0.59005,0.59045,0.5899,0.59035,17800000.0
2008-12-18 19:41:00,0.5904,0.5906,0.5904,0.59045,18600000.0
2008-12-18 19:42:00,0.59055,0.59095,0.59055,0.59095,16200000.0
2008-12-18 19:43:00,0.59064,0.59098,0.59057,0.59066,8600000.0
2008-12-18 19:44:00,0.5911,0.59115,0.5907,0.59115,17800000.0
2008-12-18 19:45:00,0.5913,0.59185,0.59105,0.59115,29400000.0
2008-12-18 19:46:00,0.59135,0.592,0.59085,0.5916,57600000.0
2008-12-18 19:47:00,0.5917,0.5919,0.59125,0.59165,58200000.0
2008-12-18 19:48:00,0.5916,0.59195,0.5916,0.59195,5000000.0
2008-12-18 19:49:00,0.5921,0.5921,0.59205,0.59205,4600000.0
2008-12-18 19:50:00,0.59205,0.59235,0.59175,0.59175,57800000.0
2008-12-18 19:51:00,0.59195,0.59275,0.59185,0.59185,37200000.0
2008-12-18 19:52:00,0.59195,0.59195,0.59185,0.59185,6000000.0
2008-12-18 19:53:00,0.5917,0.5917,0.5917,0.5917,1200000.0
2008-12-18 19:54:00,0.59177,0.59202,0.59169,0.59169,13200000.0
2008-12-18 19:55:00,0.5918,0.5923,0.59175,0.59175,10800000.0
2008-12-18 19:56:00,0.5919,0.5919,0.5919,0.5919,3200000.0
2008-12-18 19:57:00,0.5919,0.59195,0.5919,0.5919,5800000.0
2008-12-18 19:58:00,0.5919,0.5919,0.5919,0.5919,3200000.0
2008-12-18 19:59:00,0.5919,0.5919,0.59105,0.59105,12400000.0
2008-12-18 20:00:00,0.59115,0.59115,0.59075,0.5909,43800000.0
2008-12-18 20:01:00,0.591,0.591,0.58985,0.59,22800000.0
2008-12-18 20:02:00,0.5902,0.5904,0.5899,0.5903,38000000.0
2008-12-18 20:03:00,0.59045,0.5905,0.5903,0.5903,27000000.0
2008-12-18 20:04:00,0.5903,0.5903,0.58965,0.58965,16000000.0
2008-12-18 20:05:00,0.58985,0.5903,0.5898,0.5902,15800000.0
2008-12-18 20:06:00,0.5903,0.5903,0.5903,0.5903,3200000.0
2008-12-18 20:07:00,0.58989,0.58996,0.58937,0.58991,23800000.0
2008-12-18 20:08:00,0.5903,0.5903,0.5903,0.5903,1600000.0
2008-12-18 20:09:00,0.58992,0.58992,0.58977,0.5898,17600000.0
2008-12-18 20:10:00,0.5903,0.59075,0.59015,0.5903,7800000.0
2008-12-18 20:11:00,0.5903,0.5903,0.5903,0.5903,1600000.0
2008-12-18 20:12:00,0.5903,0.5904,0.5903,0.5903,18000000.0
2008-12-18 20:13:00,0.59065,0.5911,0.59065,0.5911,5000000.0
2008-12-18 20:14:00,0.59115,0.5913,0.5911,0.5913,4400000.0
2008-12-18 20:15:00,0.5911,0.59125,0.59095,0.59095,7200000.0
2008-12-18 20:16:00,0.59075,0.5909,0.59055,0.59055,10200000.0
2008-12-18 20:17:00,0.5906,0.5906,0.5906,0.5906,1000000.0
2008-12-18 20:18:00,0.5905,0.59065,0.5905,0.59065,2200000.0
2008-12-18 20:19:00,0.5905,0.59065,0.5905,0.59055,6600000.0
2008-12-18 20:20:00,0.59055,0.59095,0.59055,0.59095,8600000.0
2008-12-18 20:21:00,0.5908,0.59095,0.59064,0.59076,12200000.0
2008-12-18 20:22:00,0.59072,0.59125,0.59059,0.59124,21400000.0
2008-12-18 20:23:00,0.5911,0.5911,0.59082,0.59082,19200000.0
2008-12-18 20:24:00,0.59086,0.59093,0.59071,0.59087,55599999.0
2008-12-18 20:25:00,0.5909,0.5909,0.5908,0.5908,3800000.0
2008-12-18 20:26:00,0.59075,0.59075,0.59075,0.59075,1200000.0
2008-12-18 20:27:00,0.5909,0.59105,0.5909,0.59105,3200000.0
2008-12-18 20:28:00,0.59094,0.59113,0.59075,0.59113,23200000.0
2008-12-18 20:29:00,0.59115,0.59175,0.59115,0.59175,13000000.0
2008-12-18 20:30:00,0.59165,0.59165,0.591,0.591,5400000.0
2008-12-18 20:31:00,0.5913,0.5913,0.59035,0.59035,36800000.0
2008-12-18 20:32:00,0.5905,0.5905,0.5905,0.5905,1000000.0
2008-12-18 20:33:00,0.59045,0.5911,0.59045,0.5911,18200000.0
2008-12-18 20:34:00,0.59105,0.59105,0.5904,0.5909,13400000.0
2008-12-18 20:35:00,0.5909,0.59105,0.5903,0.59105,13200000.0
2008-12-18 20:36:00,0.59105,0.5916,0.591,0.5916,26600000.0
2008-12-18 20:37:00,0.5915,0.5916,0.5915,0.5916,3200000.0
2008-12-18 20:38:00,0.5917,0.592,0.59145,0.59185,16000000.0
2008-12-18 20:39:00,0.59185,0.59255,0.59185,0.5919,17800000.0
2008-12-18 20:40:00,0.59255,0.5927,0.59255,0.5927,2000000.0
2008-12-18 20:41:00,0.5927,0.5927,0.5916,0.5916,7000000.0
2008-12-18 20:42:00,0.5918,0.5918,0.5918,0.5918,12400000.0
2008-12-18 20:43:00,0.5918,0.5919,0.59125,0.59175,22800000.0
2008-12-18 20:44:00,0.59175,0.59175,0.59155,0.59175,11000000.0
2008-12-18 20:45:00,0.59175,0.59175,0.59175,0.59175,2600000.0
2008-12-18 20:46:00,0.59175,0.59175,0.5916,0.5916,10200000.0
2008-12-18 20:47:00,0.5917,0.5917,0.5917,0.5917,1000000.0
2008-12-18 20:48:00,0.5917,0.59175,0.5913,0.59145,24000000.0
2008-12-18 20:49:00,0.5914,0.5918,0.5913,0.59135,17600000.0
2008-12-18 20:50:00,0.5914,0.59165,0.5914,0.59155,9600000.0
2008-12-18 20:51:00,0.59145,0.5916,0.59075,0.591,22800000.0
2008-12-18 20:52:00,0.59105,0.59135,0.591,0.59135,11400000.0
2008-12-18 20:53:00,0.59135,0.5915,0.59115,0.59135,9800000.0
2008-12-18 20:54:00,0.5913,0.5915,0.5913,0.5915,2200000.0
2008-12-18 20:55:00,0.5915,0.5915,0.5915,0.5915,2000000.0
2008-12-18 20:56:00,0.59145,0.59145,0.59145,0.59145,2200000.0
2008-12-18 20:57:00,0.59145,0.5918,0.59145,0.5918,5400000.0
2008-12-18 20:58:00,0.59175,0.59185,0.5917,0.59185,5200000.0
2008-12-18 20:59:00,0.59195,0.5921,0.59195,0.59205,8800000.0
2008-12-18 21:00:00,0.59225,0.59225,0.59205,0.59205,5400000.0
2008-12-18 21:01:00,0.59225,0.5924,0.5912,0.59215,10400000.0
2008-12-18 21:02:00,0.5921,0.5921,0.59195,0.59195,2000000.0
2008-12-18 21:03:00,0.5919,0.5921,0.5919,0.5919,4800000.0
2008-12-18 21:04:00,0.5922,0.5929,0.5922,0.5929,15400000.0
2008-12-18 21:05:00,0.5929,0.5929,0.5916,0.5921,14200000.0
2008-12-18 21:06:00,0.592,0.592,0.592,0.592,1200000.0
2008-12-18 21:07:00,0.592,0.592,0.5918,0.5918,5400000.0
2008-12-18 21:08:00,0.59157,0.59181,0.59139,0.59154,29800000.0
2008-12-18 21:09:00,0.5917,0.59194,0.59168,0.59168,45200000.0
2008-12-18 21:10:00,0.59205,0.5924,0.5916,0.5916,60800000.0
2008-12-18 21:11:00,0.5918,0.59235,0.5918,0.59235,11600000.0
2008-12-18 21:12:00,0.59235,0.59235,0.5922,0.5922,23400000.0
2008-12-18 21:13:00,0.5922,0.5924,0.5922,0.5924,6600000.0
2008-12-18 21:14:00,0.5924,0.5924,0.5919,0.5921,42600000.0
2008-12-18 21:15:00,0.5924,0.59245,0.59155,0.59245,22400000.0
2008-12-18 21:16:00,0.5924,0.59285,0.5924,0.59265,16600000.0
2008-12-18 21:17:00,0.5926,0.5929,0.5925,0.5929,16600000.0
2008-12-18 21:18:00,0.5929,0.5929,0.5925,0.5929,7600000.0
2008-12-18 21:19:00,0.5929,0.5929,0.5923,0.5924,32000000.0
2008-12-18 21:20:00,0.59245,0.5928,0.5924,0.5927,15000000.0
2008-12-18 21:21:00,0.5924,0.5924,0.5922,0.5922,38199999.0
2008-12-18 21:22:00,0.59245,0.5925,0.59215,0.5922,132399995.0
2008-12-18 21:23:00,0.5922,0.5922,0.5922,0.5922,41599998.0
2008-12-18 21:24:00,0.5922,0.5922,0.5922,0.5922,207999990.0
2008-12-18 21:25:00,0.5922,0.5922,0.5922,0.5922,166399992.0
2008-12-18 21:26:00,0.5922,0.5922,0.5922,0.5922,166399992.0
2008-12-18 21:27:00,0.5922,0.59225,0.5922,0.59225,84199996.0
2008-12-18 21:28:00,0.5922,0.5922,0.5922,0.5922,43799999.0
2008-12-18 21:29:00,0.5922,0.59295,0.59215,0.59275,107800000.0
2008-12-18 21:30:00,0.59265,0.59285,0.59185,0.59185,11200000.0
2008-12-18 21:31:00,0.5919,0.592,0.5916,0.5919,32000000.0
2008-12-18 21:32:00,0.5919,0.592,0.5918,0.5918,67000000.0
2008-12-18 21:33:00,0.5918,0.5918,0.5918,0.5918,8000000.0
2008-12-18 21:34:00,0.5918,0.5918,0.5918,0.5918,16000000.0
2008-12-18 21:35:00,0.5918,0.5918,0.5911,0.59165,25000000.0
2008-12-18 21:36:00,0.5918,0.5918,0.59055,0.59055,28800000.0
2008-12-18 21:37:00,0.5905,0.59095,0.5905,0.59095,28600000.0
2008-12-18 21:38:00,0.5909,0.59095,0.5909,0.59095,4200000.0
2008-12-18 21:39:00,0.5909,0.5909,0.5909,0.5909,2200000.0
2008-12-18 21:40:00,0.5908,0.5908,0.58995,0.59025,28000000.0
2008-12-18 21:41:00,0.5904,0.5904,0.5899,0.58995,17000000.0
2008-12-18 21:42:00,0.59005,0.59005,0.59005,0.59005,13200000.0
2008-12-18 21:43:00,0.59005,0.59005,0.58995,0.58995,6600000.0
2008-12-18 21:44:00,0.58985,0.58985,0.58985,0.58985,4400000.0
2008-12-18 21:45:00,0.58985,0.58985,0.5894,0.5896,15000000.0
2008-12-18 21:46:00,0.5896,0.5896,0.5895,0.5896,21200000.0
2008-12-18 21:47:00,0.5896,0.5896,0.58835,0.58835,110600000.0
2008-12-18 21:48:00,0.5885,0.5888,0.5883,0.58845,16200000.0
2008-12-18 21:49:00,0.58845,0.5886,0.58845,0.5886,8800000.0
2008-12-18 21:50:00,0.5887,0.58905,0.5887,0.58905,19000000.0
2008-12-18 21:51:00,0.58868,0.589,0.58865,0.58893,7000000.0
2008-12-18 21:52:00,0.5892,0.5892,0.5892,0.5892,3200000.0
2008-12-18 21:53:00,0.5892,0.5894,0.5892,0.5892,13600000.0
2008-12-18 21:54:00,0.5892,0.5892,0.589,0.589,3200000.0
2008-12-18 21:55:00,0.589,0.5893,0.589,0.5893,35200000.0
2008-12-18 21:56:00,0.58935,0.58935,0.589,0.589,3000000.0
2008-12-18 21:57:00,0.58905,0.58945,0.5887,0.5887,42400000.0
2008-12-18 21:58:00,0.58885,0.58905,0.58825,0.5884,73000000.0
2008-12-18 21:59:00,0.5884,0.58905,0.5882,0.58855,51400000.0
2008-12-18 22:00:00,0.58875,0.58875,0.5884,0.5884,4400000.0
2008-12-18 22:01:00,0.58824,0.5883,0.58801,0.58822,34400000.0
2008-12-18 22:02:00,0.58855,0.58855,0.58855,0.58855,4400000.0
2008-12-18 22:03:00,0.58819,0.58839,0.58805,0.58823,14400000.0
2008-12-18 22:04:00,0.58865,0.5889,0.58855,0.5888,13200000.0
2008-12-18 22:05:00,0.5888,0.58935,0.5888,0.5888,118600000.0
2008-12-18 22:06:00,0.5888,0.5888,0.58825,0.5884,81600000.0
2008-12-18 22:07:00,0.58845,0.58845,0.58775,0.58785,29200000.0
2008-12-18 22:08:00,0.5879,0.5879,0.5878,0.5878,35200000.0
2008-12-18 22:09:00,0.5878,0.58835,0.58765,0.5878,42000000.0
2008-12-18 22:10:00,0.5878,0.5878,0.58685,0.58685,179999999.0
2008-12-18 22:11:00,0.58755,0.5877,0.587,0.587,185600000.0
2008-12-18 22:12:00,0.58685,0.58685,0.5866,0.5867,22600000.0
2008-12-18 22:13:00,0.5866,0.587,0.58615,0.5867,24000000.0
2008-12-18 22:14:00,0.5867,0.5867,0.58655,0.58655,4000000.0
2008-12-18 22:15:00,0.5862,0.5868,0.586,0.5864,67000000.0
2008-12-18 22:16:00,0.5864,0.58645,0.5853,0.58645,34200000.0
2008-12-18 22:17:00,0.58725,0.5874,0.5851,0.5852,281600002.0
2008-12-18 22:18:00,0.5852,0.5852,0.5841,0.5845,90400001.0
2008-12-18 22:19:00,0.5845,0.5845,0.58355,0.5839,51200000.0
2008-12-18 22:20:00,0.5839,0.5847,0.5837,0.5845,45600000.0
2008-12-18 22:21:00,0.5845,0.58455,0.5843,0.5843,19600000.0
2008-12-18 22:22:00,0.5843,0.5843,0.5822,0.5822,72600000.0
2008-12-18 22:23:00,0.5823,0.58295,0.5823,0.5823,130800000.0
2008-12-18 22:24:00,0.58245,0.5828,0.5804,0.5806,136800000.0
2008-12-18 22:25:00,0.5806,0.5806,0.57985,0.58025,28400000.0
2008-12-18 22:26:00,0.58035,0.5806,0.5798,0.5801,55600000.0
2008-12-18 22:27:00,0.5801,0.5807,0.57965,0.58045,91800000.0
2008-12-18 22:28:00,0.58035,0.58035,0.5782,0.5793,134600000.0
2008-12-18 22:29:00,0.5793,0.57975,0.5792,0.5792,68200000.0
2008-12-18 22:30:00,0.5793,0.5793,0.57885,0.57885,54800000.0
2008-12-18 22:31:00,0.579,0.57935,0.579,0.57935,7600000.0
2008-12-18 22:32:00,0.5795,0.5798,0.5795,0.5798,15400000.0
2008-12-18 22:33:00,0.57985,0.58005,0.5797,0.57975,53000000.0
2008-12-18 22:34:00,0.5796,0.5796,0.5791,0.5791,24200000.0
2008-12-18 22:35:00,0.5791,0.5791,0.57825,0.5788,13800000.0
2008-12-18 22:36:00,0.5786,0.5791,0.57845,0.5786,37000000.0
2008-12-18 22:37:00,0.57885,0.57955,0.57885,0.5795,30800000.0
2008-12-18 22:38:00,0.57945,0.57955,0.5794,0.57955,26400000.0
2008-12-18 22:39:00,0.57955,0.58,0.57935,0.57935,18200000.0
2008-12-18 22:40:00,0.57965,0.58025,0.57965,0.5802,16600000.0
2008-12-18 22:41:00,0.58025,0.58045,0.5801,0.58035,15200000.0
2008-12-18 22:42:00,0.5805,0.5805,0.58035,0.5804,17800000.0
2008-12-18 22:43:00,0.5805,0.5809,0.5797,0.58045,40600000.0
2008-12-18 22:44:00,0.58045,0.5809,0.5802,0.58045,61800000.0
2008-12-18 22:45:00,0.58035,0.58075,0.5802,0.5803,24400000.0
2008-12-18 22:46:00,0.5803,0.5803,0.5803,0.5803,12800000.0
2008-12-18 22:47:00,0.5803,0.5803,0.5803,0.5803,6400000.0
2008-12-18 22:48:00,0.5803,0.5803,0.57965,0.57995,28200000.0
2008-12-18 22:49:00,0.58,0.58,0.57955,0.5798,20200000.0
2008-12-18 22:50:00,0.5798,0.5798,0.5795,0.57955,17800000.0
2008-12-18 22:51:00,0.57945,0.5796,0.579,0.57915,21200000.0
2008-12-18 22:52:00,0.5793,0.5797,0.579,0.5796,18200000.0
2008-12-18 22:53:00,0.5796,0.57985,0.57955,0.57985,7200000.0
2008-12-18 22:54:00,0.57995,0.58015,0.57995,0.57995,7400000.0
2008-12-18 22:55:00,0.58015,0.5804,0.58015,0.5804,3200000.0
2008-12-18 22:56:00,0.58027,0.5806,0.58015,0.58036,31400000.0
2008-12-18 22:57:00,0.58065,0.58065,0.5805,0.5805,4400000.0
2008-12-18 22:58:00,0.5801,0.5805,0.5801,0.5805,9800000.0
2008-12-18 22:59:00,0.5805,0.5805,0.57995,0.57995,33400001.0
2008-12-18 23:00:00,0.57983,0.5802,0.57973,0.58005,17400000.0
2008-12-18 23:01:00,0.58015,0.58085,0.5801,0.58085,37800002.0
2008-12-18 23:02:00,0.581,0.581,0.581,0.581,4400000.0
2008-12-18 23:03:00,0.58085,0.58104,0.58072,0.58094,33200000.0
2008-12-18 23:04:00,0.581,0.58135,0.581,0.58135,15000000.0
2008-12-18 23:05:00,0.5815,0.58155,0.5815,0.5815,6600000.0
2008-12-18 23:06:00,0.5817,0.5819,0.5817,0.5819,2400000.0
2008-12-18 23:07:00,0.58141,0.58151,0.58123,0.58123,14200000.0
2008-12-18 23:08:00,0.58111,0.58115,0.58105,0.58105,15000000.0
2008-12-18 23:09:00,0.5819,0.58205,0.5819,0.58205,15400000.0
2008-12-18 23:10:00,0.58215,0.5823,0.58215,0.58215,22000000.0
2008-12-18 23:11:00,0.5822,0.5822,0.5816,0.5817,26400000.0
2008-12-18 23:12:00,0.5817,0.5817,0.5817,0.5817,6400000.0
2008-12-18 23:13:00,0.5817,0.5817,0.5817,0.5817,4800000.0
2008-12-18 23:14:00,0.5817,0.5817,0.5817,0.5817,3200000.0
2008-12-18 23:15:00,0.5816,0.5816,0.5805,0.5806,42300000.0
2008-12-18 23:16:00,0.57999,0.58012,0.57972,0.57972,37200000.0
2008-12-18 23:17:00,0.5805,0.5805,0.5793,0.5803,49100000.0
2008-12-18 23:18:00,0.57945,0.57945,0.57925,0.5794,9800000.0
2008-12-18 23:19:00,0.5794,0.5801,0.5794,0.5801,4000000.0
2008-12-18 23:20:00,0.5803,0.5803,0.5803,0.5803,1600000.0
2008-12-18 23:21:00,0.57976,0.57986,0.57964,0.57979,55600000.0
2008-12-18 23:22:00,0.5803,0.5805,0.5803,0.5803,11200000.0
2008-12-18 23:23:00,0.5804,0.5804,0.57895,0.5794,22500000.0
2008-12-18 23:24:00,0.579,0.57945,0.579,0.57945,20200000.0
2008-12-18 23:25:00,0.57955,0.57985,0.57955,0.57985,12800000.0
2008-12-18 23:26:00,0.58025,0.58025,0.58025,0.58025,2200000.0
2008-12-18 23:27:00,0.58035,0.58085,0.58015,0.58085,19200000.0
2008-12-18 23:28:00,0.5812,0.58125,0.5812,0.58125,3400000.0
2008-12-18 23:29:00,0.58135,0.5815,0.58115,0.5815,28600000.0
2008-12-18 23:30:00,0.5816,0.5821,0.58145,0.58145,11400000.0
2008-12-18 23:31:00,0.58175,0.58175,0.5816,0.58175,10400000.0
2008-12-18 23:32:00,0.58133,0.58158,0.58123,0.58146,14600000.0
2008-12-18 23:33:00,0.58158,0.58166,0.58158,0.58159,8200000.0
2008-12-18 23:34:00,0.58157,0.58157,0.58131,0.58149,23600000.0
2008-12-18 23:35:00,0.58175,0.58175,0.58175,0.58175,2200000.0
2008-12-18 23:36:00,0.58175,0.58175,0.5816,0.5816,6000000.0
2008-12-18 23:37:00,0.5816,0.5816,0.5816,0.5816,1600000.0
2008-12-18 23:38:00,0.58163,0.58183,0.58147,0.58153,27800000.0
2008-12-18 23:39:00,0.5816,0.5816,0.5816,0.5816,1600000.0
2008-12-18 23:40:00,0.5816,0.5816,0.5816,0.5816,1600000.0
2008-12-18 23:41:00,0.5816,0.5816,0.5816,0.5816,1600000.0
2008-12-18 23:42:00,0.5818,0.58225,0.5813,0.58225,37600000.0
2008-12-18 23:43:00,0.5823,0.5823,0.5823,0.5823,6600000.0
2008-12-18 23:44:00,0.5823,0.5832,0.5815,0.582,40600000.0
2008-12-18 23:45:00,0.58125,0.58125,0.58125,0.58125,8000000.0
2008-12-18 23:46:00,0.5814,0.5814,0.5814,0.5814,32000000.0
2008-12-18 23:47:00,0.5815,0.5815,0.5814,0.5814,20600000.0
2008-12-18 23:48:00,0.58135,0.58135,0.58125,0.58125,3000000.0
2008-12-18 23:49:00,0.5811,0.5811,0.5811,0.5811,1200000.0
2008-12-18 23:50:00,0.5811,0.58115,0.581,0.58115,6600000.0
2008-12-18 23:51:00,0.58105,0.58105,0.58105,0.58105,1200000.0
2008-12-18 23:52:00,0.5818,0.5818,0.5818,0.5818,2200000.0
2008-12-18 23:53:00,0.58205,0.58205,0.58205,0.58205,4400000.0
2008-12-18 23:54:00,0.5823,0.58235,0.5823,0.58235,6600000.0
2008-12-18 23:55:00,0.58235,0.58295,0.58235,0.58295,5400000.0
2008-12-18 23:56:00,0.58325,0.5837,0.58325,0.5837,10400000.0
2008-12-18 23:57:00,0.58315,0.58365,0.58315,0.5833,23200000.0
2008-12-18 23:58:00,0.5835,0.5835,0.5832,0.5833,21800000.0
2008-12-18 23:59:00,0.5835,0.5835,0.5833,0.5833,36200000.0
2008-12-19 00:00:00,0.5833,0.5834,0.5833,0.5833,33000000.0
2008-12-19 00:01:00,0.5833,0.5833,0.5833,0.5833,16000000.0
2008-12-19 00:02:00,0.5826,0.58355,0.5826,0.58355,10000000.0
2008-12-19 00:03:00,0.5831,0.58345,0.5831,0.5833,89200000.0
2008-12-19 00:04:00,0.5833,0.5833,0.5833,0.5833,8000000.0
2008-12-19 00:05:00,0.5833,0.5833,0.5833,0.5833,8000000.0
2008-12-19 00:06:00,0.5833,0.5833,0.5833,0.5833,24000000.0
2008-12-19 00:07:00,0.5833,0.5833,0.5822,0.5833,60000000.0
2008-12-19 00:08:00,0.58255,0.58305,0.5823,0.58305,14400000.0
2008-12-19 00:09:00,0.58255,0.583,0.58225,0.58225,23400000.0
2008-12-19 00:10:00,0.58275,0.5829,0.58225,0.5823,26800000.0
2008-12-19 00:11:00,0.58255,0.58365,0.58255,0.58335,25000000.0
2008-12-19 00:12:00,0.5838,0.58735,0.5838,0.5873,12400000.0
2008-12-19 00:13:00,0.58735,0.58735,0.5841,0.5842,17000000.0
2008-12-19 00:14:00,0.58425,0.58435,0.58385,0.58385,15400000.0
2008-12-19 00:15:00,0.58415,0.5845,0.58385,0.58385,13000000.0
2008-12-19 00:16:00,0.5841,0.58425,0.58385,0.58385,6600000.0
2008-12-19 00:17:00,0.58395,0.5842,0.58385,0.5841,20000000.0
2008-12-19 00:18:00,0.5842,0.58425,0.58385,0.58425,35400000.0
2008-12-19 00:19:00,0.58387,0.58418,0.58372,0.58372,16600000.0
2008-12-19 00:20:00,0.58425,0.58425,0.5842,0.5842,4400000.0
2008-12-19 00:21:00,0.58377,0.58404,0.58367,0.58367,23600000.0
2008-12-19 00:22:00,0.5842,0.5842,0.5836,0.58365,37600000.0
2008-12-19 00:23:00,0.58355,0.5836,0.58355,0.58355,21400000.0
2008-12-19 00:24:00,0.58345,0.58345,0.58345,0.58345,2200000.0
2008-12-19 00:25:00,0.58345,0.5835,0.5829,0.5829,12200000.0
2008-12-19 00:26:00,0.5829,0.5834,0.5829,0.5834,10600000.0
2008-12-19 00:27:00,0.58335,0.5836,0.58295,0.58315,28200000.0
2008-12-19 00:28:00,0.58315,0.58325,0.5831,0.5832,11000000.0
2008-12-19 00:29:00,0.5832,0.5832,0.58315,0.58315,11000000.0
2008-12-19 00:30:00,0.5832,0.5832,0.5832,0.5832,13200000.0
2008-12-19 00:31:00,0.5834,0.5834,0.5831,0.5831,4400000.0
2008-12-19 00:32:00,0.58305,0.58305,0.58305,0.58305,4400000.0
2008-12-19 00:33:00,0.58305,0.5831,0.58305,0.5831,8800000.0
2008-12-19 00:34:00,0.5831,0.5831,0.58305,0.58305,11000000.0
2008-12-19 00:35:00,0.58245,0.5826,0.58245,0.5826,17600000.0
2008-12-19 00:36:00,0.58223,0.5827,0.58218,0.58267,14600000.0
2008-12-19 00:37:00,0.58256,0.58256,0.58216,0.58256,23800000.0
2008-12-19 00:38:00,0.5826,0.5826,0.58245,0.58245,6600000.0
2008-12-19 00:39:00,0.58255,0.58275,0.58255,0.58275,3200000.0
2008-12-19 00:40:00,0.58245,0.5833,0.58245,0.5833,24200000.0
2008-12-19 00:41:00,0.5833,0.58365,0.5831,0.58355,13600000.0
2008-12-19 00:42:00,0.58355,0.58365,0.58325,0.58325,11000000.0
2008-12-19 00:43:00,0.58325,0.58325,0.58325,0.58325,2200000.0
2008-12-19 00:44:00,0.5833,0.5835,0.58315,0.58315,5400000.0
2008-12-19 00:45:00,0.5833,0.5835,0.5833,0.5835,3000000.0
2008-12-19 00:46:00,0.58315,0.5835,0.58265,0.58265,30800000.0
2008-12-19 00:47:00,0.583,0.583,0.58285,0.58285,3000000.0
2008-12-19 00:48:00,0.5828,0.58295,0.5828,0.58295,86600000.0
2008-12-19 00:49:00,0.5831,0.5831,0.58295,0.58295,3200000.0
2008-12-19 00:50:00,0.58295,0.5839,0.5829,0.58315,37200000.0
2008-12-19 00:51:00,0.5833,0.5839,0.5832,0.58355,29800000.0
2008-12-19 00:52:00,0.5835,0.5835,0.5833,0.5833,4200000.0
2008-12-19 00:53:00,0.5833,0.5837,0.5832,0.5834,17200000.0
2008-12-19 00:54:00,0.5834,0.5834,0.5834,0.5834,4400000.0
2008-12-19 00:55:00,0.5833,0.58355,0.5833,0.58355,6400000.0
2008-12-19 00:56:00,0.58345,0.58345,0.58345,0.58345,8400000.0
2008-12-19 00:57:00,0.58343,0.5835,0.58317,0.5835,11800000.0
2008-12-19 00:58:00,0.58345,0.58345,0.58345,0.58345,2200000.0
2008-12-19 00:59:00,0.58345,0.5842,0.58345,0.5842,18600000.0
2008-12-19 01:00:00,0.5843,0.5843,0.5843,0.5843,4400000.0
2008-12-19 01:01:00,0.5842,0.5842,0.584,0.584,10400000.0
2008-12-19 01:02:00,0.58405,0.58405,0.58405,0.58405,6600000.0
2008-12-19 01:03:00,0.58408,0.58408,0.58376,0.58398,16800000.0
2008-12-19 01:04:00,0.5843,0.5843,0.5839,0.58425,22000000.0
2008-12-19 01:05:00,0.58408,0.5841,0.58393,0.584,5800000.0
2008-12-19 01:06:00,0.58408,0.5842,0.58402,0.58408,7000000.0
2008-12-19 01:07:00,0.5842,0.58425,0.5842,0.58425,4400000.0
2008-12-19 01:08:00,0.58425,0.5843,0.58425,0.5843,4400000.0
2008-12-19 01:09:00,0.58435,0.5846,0.58435,0.5846,13200000.0
2008-12-19 01:10:00,0.58475,0.58495,0.58455,0.58455,15400000.0
2008-12-19 01:11:00,0.58465,0.58465,0.58465,0.58465,2200000.0
2008-12-19 01:12:00,0.58433,0.58451,0.58426,0.58451,13800000.0
2008-12-19 01:13:00,0.58465,0.58475,0.58465,0.58475,6600000.0
2008-12-19 01:14:00,0.58419,0.58448,0.58407,0.58425,70800001.0
2008-12-19 01:15:00,0.58435,0.58437,0.58421,0.58421,21000000.0
2008-12-19 01:16:00,0.58354,0.58438,0.58354,0.58438,67800001.0
2008-12-19 01:17:00,0.58485,0.58485,0.58485,0.58485,4400000.0
2008-12-19 01:18:00,0.58485,0.58485,0.58475,0.5848,26400000.0
2008-12-19 01:19:00,0.58485,0.585,0.58475,0.58475,19800000.0
2008-12-19 01:20:00,0.58419,0.58459,0.58419,0.58438,13800000.0
2008-12-19 01:21:00,0.58485,0.58485,0.58475,0.58475,6600000.0
2008-12-19 01:22:00,0.58475,0.58475,0.5846,0.58475,35200000.0
2008-12-19 01:23:00,0.58414,0.58439,0.58391,0.584,36200000.0
2008-12-19 01:24:00,0.58485,0.58485,0.58485,0.58485,4400000.0
2008-12-19 01:25:00,0.5848,0.5848,0.5844,0.5845,27200000.0
2008-12-19 01:26:00,0.5845,0.5847,0.584,0.5846,40400000.0
2008-12-19 01:27:00,0.5846,0.5848,0.5846,0.5848,44000000.0
2008-12-19 01:28:00,0.5849,0.58555,0.5848,0.58495,25400000.0
2008-12-19 01:29:00,0.58505,0.58625,0.58505,0.58625,52800000.0
2008-12-19 01:30:00,0.586,0.5866,0.5859,0.58595,30000000.0
2008-12-19 01:31:00,0.5861,0.58645,0.5858,0.58645,18800000.0
2008-12-19 01:32:00,0.5866,0.5868,0.58645,0.5866,13200000.0
2008-12-19 01:33:00,0.5867,0.5867,0.5866,0.5866,8800000.0
2008-12-19 01:34:00,0.5866,0.5866,0.5866,0.5866,4400000.0
2008-12-19 01:35:00,0.5866,0.5866,0.5864,0.5864,6600000.0
2008-12-19 01:36:00,0.5864,0.5864,0.58635,0.58635,6600000.0
2008-12-19 01:37:00,0.5862,0.5862,0.5854,0.5858,24800000.0
2008-12-19 01:38:00,0.58605,0.58605,0.58605,0.58605,4400000.0
2008-12-19 01:39:00,0.5861,0.5861,0.58605,0.58605,8800000.0
2008-12-19 01:40:00,0.58525,0.58613,0.58525,0.58582,28900000.0
2008-12-19 01:41:00,0.5862,0.58685,0.58615,0.58675,61800000.0
2008-12-19 01:42:00,0.58675,0.58675,0.58605,0.58605,26000000.0
2008-12-19 01:43:00,0.5861,0.58655,0.5859,0.5859,16400000.0
2008-12-19 01:44:00,0.586,0.58605,0.58595,0.58605,11000000.0
2008-12-19 01:45:00,0.5857,0.58581,0.58559,0.58581,17400000.0
2008-12-19 01:46:00,0.5861,0.5861,0.58605,0.58605,6600000.0
2008-12-19 01:47:00,0.58598,0.58615,0.5856,0.5859,67000000.0
2008-12-19 01:48:00,0.5861,0.5861,0.5859,0.58595,30000000.0
2008-12-19 01:49:00,0.5859,0.5859,0.5853,0.5855,80400000.0
2008-12-19 01:50:00,0.58555,0.58565,0.58555,0.58565,6200000.0
2008-12-19 01:51:00,0.58565,0.58565,0.58565,0.58565,2200000.0
2008-12-19 01:52:00,0.58575,0.5859,0.58575,0.5859,8800000.0
2008-12-19 01:53:00,0.58595,0.58595,0.5859,0.58595,13200000.0
2008-12-19 01:54:00,0.58615,0.5863,0.58585,0.58585,21400000.0
2008-12-19 01:55:00,0.58625,0.58635,0.58585,0.58585,29600000.0
2008-12-19 01:56:00,0.586,0.586,0.58575,0.58575,28600000.0
2008-12-19 01:57:00,0.5863,0.5863,0.58575,0.58575,14800000.0
2008-12-19 01:58:00,0.5858,0.5858,0.58535,0.58545,12800000.0
2008-12-19 01:59:00,0.58535,0.5856,0.58535,0.5856,15800000.0
2008-12-19 02:00:00,0.5856,0.58605,0.5851,0.58545,127200000.0
2008-12-19 02:01:00,0.58545,0.5859,0.58545,0.5859,11000000.0
2008-12-19 02:02:00,0.5857,0.5859,0.5856,0.5856,22000000.0
2008-12-19 02:03:00,0.5858,0.586,0.5857,0.5859,19800000.0
2008-12-19 02:04:00,0.586,0.5862,0.586,0.58615,8800000.0
2008-12-19 02:05:00,0.586,0.58615,0.586,0.586,28600000.0
2008-12-19 02:06:00,0.58595,0.58615,0.5859,0.5859,26400000.0
2008-12-19 02:07:00,0.5858,0.58588,0.58542,0.58578,22600000.0
2008-12-19 02:08:00,0.58605,0.58605,0.58605,0.58605,4400000.0
2008-12-19 02:09:00,0.58595,0.58605,0.58595,0.586,39600000.0
2008-12-19 02:10:00,0.5859,0.5859,0.5849,0.5852,36600000.0
2008-12-19 02:11:00,0.5854,0.5854,0.58515,0.58515,11000000.0
2008-12-19 02:12:00,0.58515,0.5853,0.5844,0.5845,53200000.0
2008-12-19 02:13:00,0.5846,0.5853,0.5846,0.5853,39200000.0
2008-12-19 02:14:00,0.5855,0.5856,0.5852,0.5852,17600000.0
2008-12-19 02:15:00,0.5853,0.5856,0.5851,0.5856,17600000.0
2008-12-19 02:16:00,0.5854,0.5854,0.58505,0.5852,11800000.0
2008-12-19 02:17:00,0.5852,0.5852,0.5852,0.5852,8800000.0
2008-12-19 02:18:00,0.58535,0.58555,0.58535,0.58555,11000000.0
2008-12-19 02:19:00,0.5856,0.5856,0.5852,0.5852,24200000.0
2008-12-19 02:20:00,0.5852,0.5852,0.58515,0.5852,11000000.0
2008-12-19 02:21:00,0.5852,0.5852,0.58515,0.58515,15400000.0
2008-12-19 02:22:00,0.58499,0.58509,0.58487,0.58487,22000000.0
2008-12-19 02:23:00,0.58505,0.58505,0.58505,0.58505,4400000.0
2008-12-19 02:24:00,0.58535,0.58535,0.58495,0.58495,8800000.0
2008-12-19 02:25:00,0.58502,0.58512,0.58492,0.5851,15400000.0
2008-12-19 02:26:00,0.58516,0.58516,0.58472,0.58477,37400000.0
2008-12-19 02:27:00,0.5851,0.5851,0.5851,0.5851,2200000.0
2008-12-19 02:28:00,0.58535,0.58545,0.58535,0.58545,4400000.0
2008-12-19 02:29:00,0.5855,0.5855,0.5855,0.5855,2200000.0
2008-12-19 02:30:00,0.5855,0.5855,0.58545,0.58545,8800000.0
2008-12-19 02:31:00,0.5855,0.5857,0.5855,0.58565,15400000.0
2008-12-19 02:32:00,0.5857,0.5857,0.5857,0.5857,2200000.0
2008-12-19 02:33:00,0.5858,0.5859,0.5858,0.5859,4400000.0
2008-12-19 02:34:00,0.58585,0.58585,0.58585,0.58585,4400000.0
2008-12-19 02:35:00,0.58541,0.58559,0.58537,0.58542,16800000.0
2008-12-19 02:36:00,0.5859,0.586,0.5859,0.586,11600000.0
2008-12-19 02:37:00,0.58571,0.58572,0.58551,0.58553,29800000.0
2008-12-19 02:38:00,0.5859,0.5862,0.58565,0.5862,20800000.0
2008-12-19 02:39:00,0.5864,0.5864,0.58625,0.58625,11000000.0
2008-12-19 02:40:00,0.5862,0.5862,0.5852,0.58525,45600000.0
2008-12-19 02:41:00,0.58525,0.5855,0.58515,0.58545,17600000.0
2008-12-19 02:42:00,0.58545,0.58555,0.58545,0.58555,4400000.0
2008-12-19 02:43:00,0.58515,0.5854,0.58515,0.58535,24200000.0
2008-12-19 02:44:00,0.58525,0.58545,0.58515,0.58525,17600000.0
2008-12-19 02:45:00,0.5854,0.58555,0.5854,0.58555,11000000.0
2008-12-19 02:46:00,0.58575,0.58575,0.58545,0.58545,17600000.0
2008-12-19 02:47:00,0.58535,0.58535,0.58515,0.5853,24200000.0
2008-12-19 02:48:00,0.5852,0.5853,0.58515,0.5852,30800000.0
2008-12-19 02:49:00,0.58515,0.58515,0.58505,0.58505,16800000.0
2008-12-19 02:50:00,0.58505,0.5852,0.58505,0.5852,17600000.0
2008-12-19 02:51:00,0.58505,0.58505,0.58505,0.58505,4400000.0
2008-12-19 02:52:00,0.585,0.585,0.585,0.585,4400000.0
2008-12-19 02:53:00,0.5851,0.5854,0.58505,0.5852,28600000.0
2008-12-19 02:54:00,0.5853,0.5853,0.5847,0.5848,37600000.0
2008-12-19 02:55:00,0.5848,0.5848,0.58405,0.5846,58000000.0
2008-12-19 02:56:00,0.5847,0.5849,0.5847,0.5847,6600000.0
2008-12-19 02:57:00,0.5849,0.5849,0.58405,0.58405,22000000.0
2008-12-19 02:58:00,0.5845,0.5848,0.5841,0.5844,67800000.0
2008-12-19 02:59:00,0.5846,0.5848,0.5844,0.5846,56000000.0
2008-12-19 03:00:00,0.5847,0.5847,0.5847,0.5847,11000000.0
2008-12-19 03:01:00,0.5848,0.5848,0.5848,0.5848,8800000.0
2008-12-19 03:02:00,0.5848,0.5848,0.5845,0.5846,18000000.0
2008-12-19 03:03:00,0.5846,0.5848,0.58445,0.5845,53800000.0
2008-12-19 03:04:00,0.58455,0.58465,0.58415,0.58415,50199999.0
2008-12-19 03:05:00,0.58425,0.58455,0.58385,0.58395,73000000.0
2008-12-19 03:06:00,0.58395,0.58395,0.58365,0.58385,76200000.0
2008-12-19 03:07:00,0.58395,0.584,0.58395,0.584,11000000.0
2008-12-19 03:08:00,0.5841,0.5841,0.5835,0.5837,68200000.0
2008-12-19 03:09:00,0.5837,0.584,0.58365,0.584,21200000.0
2008-12-19 03:10:00,0.58395,0.5845,0.58375,0.58445,47600000.0
2008-12-19 03:11:00,0.5844,0.5845,0.5841,0.5842,50600000.0
2008-12-19 03:12:00,0.5842,0.5844,0.5842,0.5842,22800000.0
2008-12-19 03:13:00,0.58382,0.58415,0.58366,0.58383,56600000.0
2008-12-19 03:14:00,0.58384,0.58396,0.58355,0.58393,43800000.0
2008-12-19 03:15:00,0.5842,0.58435,0.5842,0.5842,12600000.0
2008-12-19 03:16:00,0.5842,0.5842,0.5842,0.5842,11000000.0
2008-12-19 03:17:00,0.58387,0.58403,0.58369,0.5839,27000000.0
2008-12-19 03:18:00,0.58415,0.58435,0.5838,0.5842,30800000.0
2008-12-19 03:19:00,0.5842,0.58465,0.5842,0.58445,68400000.0
2008-12-19 03:20:00,0.5844,0.58455,0.58415,0.5842,45000000.0
2008-12-19 03:21:00,0.58415,0.5844,0.5839,0.5839,47000001.0
2008-12-19 03:22:00,0.58405,0.5843,0.58405,0.5843,10600000.0
2008-12-19 03:23:00,0.5843,0.5843,0.58425,0.58425,13200000.0
2008-12-19 03:24:00,0.5843,0.5843,0.5843,0.5843,4400000.0
2008-12-19 03:25:00,0.5843,0.5844,0.58385,0.58405,49200000.0
2008-12-19 03:26:00,0.584,0.584,0.584,0.584,19400000.0
2008-12-19 03:27:00,0.584,0.5844,0.584,0.5844,6600000.0
2008-12-19 03:28:00,0.58445,0.58445,0.5839,0.5843,35800000.0
2008-12-19 03:29:00,0.58435,0.5849,0.5839,0.5849,48600000.0
2008-12-19 03:30:00,0.5848,0.5848,0.584,0.5847,20800000.0
2008-12-19 03:31:00,0.5846,0.5846,0.58425,0.5845,20200000.0
2008-12-19 03:32:00,0.5844,0.5844,0.5844,0.5844,6000000.0
2008-12-19 03:33:00,0.5843,0.5843,0.5836,0.5843,21400000.0
2008-12-19 03:34:00,0.58425,0.5843,0.5839,0.5839,17600000.0
2008-12-19 03:35:00,0.58395,0.584,0.58395,0.58395,30800000.0
2008-12-19 03:36:00,0.58395,0.584,0.58225,0.5826,120600000.0
2008-12-19 03:37:00,0.5826,0.5829,0.5824,0.5826,79200000.0
2008-12-19 03:38:00,0.5826,0.5826,0.5823,0.5823,265400000.0
2008-12-19 03:39:00,0.5823,0.5823,0.58,0.58085,94400000.0
2008-12-19 03:40:00,0.5813,0.58155,0.5813,0.58155,13600000.0
2008-12-19 03:41:00,0.58145,0.58165,0.58145,0.58165,4400000.0
2008-12-19 03:42:00,0.5817,0.5817,0.58135,0.58155,10400000.0
2008-12-19 03:43:00,0.5815,0.58205,0.58145,0.5816,21200000.0
2008-12-19 03:44:00,0.5817,0.5818,0.58135,0.5818,8200000.0
2008-12-19 03:45:00,0.5817,0.58175,0.58135,0.58165,12600000.0
2008-12-19 03:46:00,0.5818,0.5818,0.58145,0.5817,13200000.0
2008-12-19 03:47:00,0.58185,0.58185,0.58185,0.58185,2200000.0
2008-12-19 03:48:00,0.58195,0.58195,0.58195,0.58195,8800000.0
2008-12-19 03:49:00,0.58185,0.5819,0.5815,0.58165,44000000.0
2008-12-19 03:50:00,0.58175,0.5819,0.5814,0.5814,25800000.0
2008-12-19 03:51:00,0.5814,0.5815,0.5814,0.58145,17600000.0
2008-12-19 03:52:00,0.58083,0.58102,0.58062,0.58097,36800000.0
2008-12-19 03:53:00,0.58145,0.58175,0.58145,0.58175,39400000.0
2008-12-19 03:54:00,0.58175,0.58245,0.58175,0.58195,34400000.0
2008-12-19 03:55:00,0.58175,0.58175,0.58175,0.58175,17600000.0
2008-12-19 03:56:00,0.58185,0.58195,0.58175,0.58175,16000000.0
2008-12-19 03:57:00,0.5819,0.5824,0.5816,0.58215,48400000.0
2008-12-19 03:58:00,0.58215,0.58225,0.58165,0.58205,56000000.0
2008-12-19 03:59:00,0.58215,0.58235,0.58145,0.58145,60400000.0
2008-12-19 04:00:00,0.58155,0.58215,0.58145,0.58195,37800000.0
2008-12-19 04:01:00,0.58195,0.58195,0.5816,0.58195,30800000.0
2008-12-19 04:02:00,0.58195,0.5822,0.58195,0.58195,63800000.0
2008-12-19 04:03:00,0.58215,0.58215,0.58195,0.58215,23800000.0
2008-12-19 04:04:00,0.582,0.5823,0.58185,0.58195,83000000.0
2008-12-19 04:05:00,0.58195,0.58215,0.58195,0.58195,49000000.0
2008-12-19 04:06:00,0.58195,0.5821,0.58195,0.5821,6600000.0
2008-12-19 04:07:00,0.58215,0.58235,0.58195,0.58195,67800000.0
2008-12-19 04:08:00,0.58195,0.58205,0.58195,0.58195,57400000.0
2008-12-19 04:09:00,0.582,0.58225,0.582,0.5821,63400000.0
2008-12-19 04:10:00,0.582,0.582,0.58135,0.58175,31200000.0
2008-12-19 04:11:00,0.5817,0.5817,0.58145,0.58145,8400000.0
2008-12-19 04:12:00,0.5815,0.5815,0.5815,0.5815,13200000.0
2008-12-19 04:13:00,0.5815,0.58155,0.58145,0.5815,50000000.0
2008-12-19 04:14:00,0.5815,0.5815,0.5815,0.5815,11600000.0
2008-12-19 04:15:00,0.5815,0.5815,0.5815,0.5815,13600000.0
2008-12-19 04:16:00,0.5815,0.5815,0.5815,0.5815,9000000.0
2008-12-19 04:17:00,0.5815,0.58185,0.5815,0.5815,41600000.0
2008-12-19 04:18:00,0.58165,0.58165,0.5816,0.5816,3000000.0
2008-12-19 04:19:00,0.5815,0.5815,0.5815,0.5815,2400000.0
2008-12-19 04:20:00,0.5815,0.5815,0.5815,0.5815,2200000.0
2008-12-19 04:21:00,0.58145,0.58205,0.5814,0.5816,30000000.0
2008-12-19 04:22:00,0.58185,0.58185,0.58185,0.58185,2200000.0
2008-12-19 04:23:00,0.582,0.582,0.582,0.582,8800000.0
2008-12-19 04:24:00,0.5817,0.58175,0.58163,0.58175,12200000.0
2008-12-19 04:25:00,0.582,0.582,0.58195,0.58195,37400000.0
2008-12-19 04:26:00,0.582,0.582,0.58185,0.58185,33000000.0
2008-12-19 04:27:00,0.58175,0.58185,0.58155,0.58185,32200000.0
2008-12-19 04:28:00,0.5818,0.58195,0.5818,0.58195,4000000.0
2008-12-19 04:29:00,0.58175,0.5818,0.58175,0.5818,11000000.0
2008-12-19 04:30:00,0.5817,0.5819,0.5815,0.5819,46000000.0
2008-12-19 04:31:00,0.5818,0.5822,0.5817,0.58215,43600000.0
2008-12-19 04:32:00,0.5822,0.5822,0.5822,0.5822,3200000.0
2008-12-19 04:33:00,0.58215,0.5826,0.58205,0.58205,13200000.0
2008-12-19 04:34:00,0.5825,0.5826,0.58205,0.5824,30800000.0
2008-12-19 04:35:00,0.58235,0.5824,0.582,0.58205,25400000.0
2008-12-19 04:36:00,0.58141,0.58165,0.58103,0.58142,38600000.0
2008-12-19 04:37:00,0.582,0.58205,0.582,0.58205,30600000.0
2008-12-19 04:38:00,0.582,0.58205,0.582,0.58205,17000000.0
2008-12-19 04:39:00,0.58205,0.58235,0.58205,0.58235,8800000.0
2008-12-19 04:40:00,0.58225,0.58225,0.58205,0.58225,23200000.0
2008-12-19 04:41:00,0.58225,0.58225,0.58225,0.58225,4400000.0
2008-12-19 04:42:00,0.58225,0.58225,0.58225,0.58225,6600000.0
2008-12-19 04:43:00,0.58225,0.58225,0.58225,0.58225,6600000.0
2008-12-19 04:44:00,0.58235,0.58235,0.58235,0.58235,4400000.0
2008-12-19 04:45:00,0.58235,0.58235,0.58235,0.58235,2200000.0
2008-12-19 04:46:00,0.58235,0.58245,0.58235,0.58235,17600000.0
2008-12-19 04:47:00,0.58174,0.58213,0.58155,0.58205,49000000.0
2008-12-19 04:48:00,0.58235,0.58235,0.58235,0.58235,2200000.0
2008-12-19 04:49:00,0.58196,0.58217,0.58177,0.58184,25800000.0
2008-12-19 04:50:00,0.58245,0.58245,0.58235,0.58235,6600000.0
2008-12-19 04:51:00,0.58245,0.5825,0.58235,0.58235,17600000.0
2008-12-19 04:52:00,0.5825,0.5825,0.58235,0.5825,13200000.0
2008-12-19 04:53:00,0.5825,0.5826,0.58215,0.5822,48600000.0
2008-12-19 04:54:00,0.5823,0.5823,0.58215,0.58215,10000000.0
2008-12-19 04:55:00,0.58183,0.58218,0.58164,0.58167,61800000.0
2008-12-19 04:56:00,0.58176,0.58185,0.58162,0.58172,26000000.0
2008-12-19 04:57:00,0.58163,0.58218,0.58159,0.58186,34200000.0
2008-12-19 04:58:00,0.5822,0.5822,0.5822,0.5822,1400000.0
2008-12-19 04:59:00,0.58235,0.5825,0.58235,0.5825,6600000.0
2008-12-19 05:00:00,0.5823,0.5823,0.5822,0.5822,5800000.0
2008-12-19 05:01:00,0.5822,0.58255,0.5822,0.5823,37200000.0
2008-12-19 05:02:00,0.5823,0.5823,0.5822,0.5822,14400000.0
2008-12-19 05:03:00,0.5822,0.5822,0.5822,0.5822,4200000.0
2008-12-19 05:04:00,0.5822,0.5822,0.5822,0.5822,5600000.0
2008-12-19 05:05:00,0.5822,0.5822,0.5822,0.5822,9200000.0
2008-12-19 05:06:00,0.5822,0.5822,0.5822,0.5822,6600000.0
2008-12-19 05:07:00,0.5822,0.5822,0.5822,0.5822,7600000.0
2008-12-19 05:08:00,0.5822,0.5822,0.5822,0.5822,1000000.0
2008-12-19 05:09:00,0.5822,0.5824,0.5822,0.5824,11600000.0
2008-12-19 05:10:00,0.5821,0.5822,0.5821,0.5822,5200000.0
2008-12-19 05:11:00,0.5822,0.58225,0.58215,0.58225,13200000.0
2008-12-19 05:12:00,0.5823,0.5825,0.5823,0.5825,6600000.0
2008-12-19 05:13:00,0.58215,0.58239,0.5819,0.58225,12000000.0
2008-12-19 05:14:00,0.58265,0.5829,0.58255,0.5826,19000000.0
2008-12-19 05:15:00,0.5826,0.5826,0.5826,0.5826,8800000.0
2008-12-19 05:16:00,0.5826,0.5826,0.5826,0.5826,2200000.0
2008-12-19 05:17:00,0.58208,0.58208,0.58194,0.58205,15600000.0
2008-12-19 05:18:00,0.58245,0.58245,0.58245,0.58245,2200000.0
2008-12-19 05:19:00,0.58245,0.58255,0.58245,0.58255,19800000.0
2008-12-19 05:20:00,0.58255,0.58255,0.58255,0.58255,8800000.0
2008-12-19 05:21:00,0.5823,0.58252,0.58225,0.5823,49400000.0
2008-12-19 05:22:00,0.5825,0.5825,0.5825,0.5825,2200000.0
2008-12-19 05:23:00,0.5826,0.5826,0.5826,0.5826,4400000.0
2008-12-19 05:24:00,0.58245,0.58245,0.5823,0.5823,34200000.0
2008-12-19 05:25:00,0.5823,0.5823,0.5823,0.5823,8000000.0
2008-12-19 05:26:00,0.5824,0.5831,0.5824,0.58295,19000000.0
2008-12-19 05:27:00,0.58295,0.58295,0.5828,0.5828,3200000.0
2008-12-19 05:28:00,0.5829,0.5829,0.58275,0.58285,24800000.0
2008-12-19 05:29:00,0.58285,0.5829,0.58285,0.5829,12800000.0
2008-12-19 05:30:00,0.5831,0.5832,0.5831,0.5832,6800000.0
2008-12-19 05:31:00,0.5831,0.5831,0.5824,0.58255,40200000.0
2008-12-19 05:32:00,0.58255,0.58275,0.5823,0.58275,99399997.0
2008-12-19 05:33:00,0.58205,0.5827,0.58205,0.5827,7200000.0
2008-12-19 05:34:00,0.5828,0.5828,0.58205,0.58245,19400000.0
2008-12-19 05:35:00,0.5826,0.5827,0.582,0.58205,35200000.0
2008-12-19 05:36:00,0.58205,0.5821,0.58195,0.5821,12400000.0
2008-12-19 05:37:00,0.58205,0.58205,0.58205,0.58205,1000000.0
2008-12-19 05:38:00,0.58235,0.58235,0.5819,0.58205,17400000.0
2008-12-19 05:39:00,0.58205,0.58205,0.5812,0.5818,16400000.0
2008-12-19 05:40:00,0.5818,0.58195,0.5814,0.5819,19800000.0
2008-12-19 05:41:00,0.58195,0.582,0.58195,0.582,13200000.0
2008-12-19 05:42:00,0.58153,0.58181,0.58147,0.58179,23800000.0
2008-12-19 05:43:00,0.58215,0.58215,0.58215,0.58215,2200000.0
2008-12-19 05:44:00,0.5822,0.5822,0.582,0.5822,16400000.0
2008-12-19 05:45:00,0.582,0.58205,0.582,0.58205,2000000.0
2008-12-19 05:46:00,0.58195,0.58205,0.58195,0.58205,16600000.0
2008-12-19 05:47:00,0.58195,0.58195,0.58195,0.58195,6200000.0
2008-12-19 05:48:00,0.58195,0.58245,0.58195,0.58245,8400000.0
2008-12-19 05:49:00,0.5821,0.5821,0.58205,0.5821,5600000.0
2008-12-19 05:50:00,0.58205,0.5825,0.58205,0.5825,10000000.0
2008-12-19 05:51:00,0.5824,0.5824,0.58195,0.5821,32800000.0
2008-12-19 05:52:00,0.58225,0.58225,0.5821,0.5821,6600000.0
2008-12-19 05:53:00,0.58205,0.5821,0.58205,0.5821,13600000.0
2008-12-19 05:54:00,0.5821,0.5821,0.5821,0.5821,6600000.0
2008-12-19 05:55:00,0.5821,0.5821,0.5821,0.5821,2200000.0
2008-12-19 05:56:00,0.58204,0.58207,0.58172,0.58181,56600000.0
2008-12-19 05:57:00,0.5823,0.5823,0.5823,0.5823,2200000.0
2008-12-19 05:58:00,0.5823,0.5823,0.5821,0.5821,13200000.0
2008-12-19 05:59:00,0.58215,0.5823,0.58215,0.5823,3800000.0
2008-12-19 06:00:00,0.5822,0.5824,0.58205,0.5824,23000000.0
2008-12-19 06:01:00,0.5824,0.5824,0.5819,0.5823,18000000.0
2008-12-19 06:02:00,0.5824,0.5824,0.58185,0.58185,24400000.0
2008-12-19 06:03:00,0.5822,0.5822,0.5822,0.5822,2200000.0
2008-12-19 06:04:00,0.5822,0.5823,0.58185,0.5823,16600000.0
2008-12-19 06:05:00,0.5821,0.5823,0.5821,0.58225,11000000.0
2008-12-19 06:06:00,0.58225,0.5823,0.5821,0.5821,11000000.0
2008-12-19 06:07:00,0.5821,0.5822,0.5821,0.5822,4400000.0
2008-12-19 06:08:00,0.5821,0.5822,0.5821,0.5822,4400000.0
2008-12-19 06:09:00,0.58215,0.5827,0.58215,0.5827,14600000.0
2008-12-19 06:10:00,0.5826,0.5827,0.5824,0.5824,24200000.0
2008-12-19 06:11:00,0.5824,0.5826,0.5824,0.5824,11000000.0
2008-12-19 06:12:00,0.58255,0.58255,0.58225,0.5823,20600000.0
2008-12-19 06:13:00,0.58225,0.5827,0.58205,0.5823,30800000.0
2008-12-19 06:14:00,0.5823,0.5823,0.5821,0.5821,14200000.0
2008-12-19 06:15:00,0.58225,0.5824,0.5821,0.5822,42800000.0
2008-12-19 06:16:00,0.5821,0.5823,0.5821,0.5823,35200000.0
2008-12-19 06:17:00,0.5823,0.58235,0.58195,0.582,55000000.0
2008-12-19 06:18:00,0.582,0.58205,0.582,0.58205,6600000.0
2008-12-19 06:19:00,0.58195,0.58195,0.5819,0.58195,8800000.0
2008-12-19 06:20:00,0.5819,0.5819,0.5802,0.5802,95000000.0
2008-12-19 06:21:00,0.58005,0.5808,0.58005,0.58045,43600000.0
2008-12-19 06:22:00,0.58045,0.5806,0.58045,0.5806,111600000.0
2008-12-19 06:23:00,0.58005,0.58055,0.58005,0.58045,49800000.0
2008-12-19 06:24:00,0.5804,0.5804,0.57995,0.57995,10600000.0
2008-12-19 06:25:00,0.58,0.5802,0.57995,0.5802,16000000.0
2008-12-19 06:26:00,0.58035,0.5806,0.58,0.5806,25800000.0
2008-12-19 06:27:00,0.58055,0.58055,0.58055,0.58055,17600000.0
2008-12-19 06:28:00,0.58055,0.58055,0.58045,0.58045,115800000.0
2008-12-19 06:29:00,0.5801,0.58055,0.5801,0.58055,27200000.0
2008-12-19 06:30:00,0.58055,0.5806,0.58055,0.5806,12400000.0
2008-12-19 06:31:00,0.58045,0.58095,0.58045,0.5806,58200000.0
2008-12-19 06:32:00,0.5806,0.58075,0.58035,0.58035,16200000.0
2008-12-19 06:33:00,0.58075,0.5808,0.58035,0.58045,75200000.0
2008-12-19 06:34:00,0.57942,0.58024,0.57874,0.58024,223749999.0
2008-12-19 06:35:00,0.58028,0.58076,0.57997,0.58032,215149999.0
2008-12-19 06:36:00,0.58045,0.58045,0.58045,0.58045,4400000.0
2008-12-19 06:37:00,0.58035,0.58045,0.5798,0.58,27000000.0
2008-12-19 06:38:00,0.57985,0.58045,0.57985,0.57995,22400000.0
2008-12-19 06:39:00,0.57919,0.58024,0.57919,0.58024,33800000.0
2008-12-19 06:40:00,0.58045,0.5806,0.58045,0.58045,28400000.0
2008-12-19 06:41:00,0.58045,0.58055,0.58045,0.5805,57000000.0
2008-12-19 06:42:00,0.5805,0.5806,0.58045,0.5805,81400000.0
2008-12-19 06:43:00,0.5805,0.5805,0.5801,0.58015,49200000.0
2008-12-19 06:44:00,0.5803,0.58035,0.5803,0.58035,3200000.0
2008-12-19 06:45:00,0.58045,0.5806,0.58,0.5804,145600001.0
2008-12-19 06:46:00,0.58045,0.58045,0.57975,0.5799,233200000.0
2008-12-19 06:47:00,0.5799,0.5799,0.5793,0.5793,33200000.0
2008-12-19 06:48:00,0.5794,0.57975,0.57905,0.5791,184200000.0
2008-12-19 06:49:00,0.5787,0.579,0.57785,0.5785,80400000.0
2008-12-19 06:50:00,0.5785,0.57945,0.5784,0.57885,108800000.0
2008-12-19 06:51:00,0.57895,0.5795,0.57875,0.5794,64600000.0
2008-12-19 06:52:00,0.5793,0.5793,0.5792,0.5792,117400000.0
2008-12-19 06:53:00,0.5792,0.5792,0.57845,0.5786,36800000.0
2008-12-19 06:54:00,0.5786,0.5788,0.5786,0.5786,66600000.0
2008-12-19 06:55:00,0.5786,0.5786,0.5786,0.5786,6400000.0
2008-12-19 06:56:00,0.5786,0.5786,0.5784,0.5784,6400000.0
2008-12-19 06:57:00,0.5784,0.5784,0.5784,0.5784,1600000.0
2008-12-19 06:58:00,0.5783,0.5784,0.5783,0.5783,34200000.0
2008-12-19 06:59:00,0.57779,0.57798,0.57764,0.57764,40800000.0
2008-12-19 07:00:00,0.5783,0.579,0.5783,0.5789,33200000.0
2008-12-19 07:01:00,0.579,0.5793,0.579,0.5793,26000000.0
2008-12-19 07:02:00,0.5795,0.57955,0.5789,0.5793,24400000.0
2008-12-19 07:03:00,0.5796,0.57995,0.5796,0.57995,11000000.0
2008-12-19 07:04:00,0.57995,0.58,0.5799,0.58,24800000.0
2008-12-19 07:05:00,0.58005,0.5806,0.57995,0.5806,15600000.0
2008-12-19 07:06:00,0.58045,0.5809,0.58045,0.58065,11600000.0
2008-12-19 07:07:00,0.5809,0.58105,0.5806,0.58105,22800000.0
2008-12-19 07:08:00,0.581,0.5812,0.581,0.5812,9000000.0
2008-12-19 07:09:00,0.5814,0.58155,0.58135,0.5815,28600000.0
2008-12-19 07:10:00,0.58145,0.5815,0.58135,0.58135,50600000.0
2008-12-19 07:11:00,0.58135,0.5814,0.5811,0.5811,51200000.0
2008-12-19 07:12:00,0.5811,0.5811,0.5811,0.5811,25600000.0
2008-12-19 07:13:00,0.5811,0.5811,0.5811,0.5811,6400000.0
2008-12-19 07:14:00,0.5811,0.5811,0.5811,0.5811,9600000.0
2008-12-19 07:15:00,0.5811,0.5811,0.5811,0.5811,3200000.0
2008-12-19 07:16:00,0.5811,0.5811,0.5811,0.5811,3200000.0
2008-12-19 07:17:00,0.58059,0.58087,0.58059,0.58072,33400000.0
2008-12-19 07:18:00,0.5811,0.5811,0.5811,0.5811,16000000.0
2008-12-19 07:19:00,0.5811,0.5811,0.5811,0.5811,3200000.0
2008-12-19 07:20:00,0.5811,0.5811,0.5811,0.5811,3200000.0
2008-12-19 07:21:00,0.5813,0.58135,0.5811,0.58135,9800000.0
2008-12-19 07:22:00,0.58125,0.58125,0.5811,0.5811,31000000.0
2008-12-19 07:23:00,0.5811,0.5811,0.5811,0.5811,12800000.0
2008-12-19 07:24:00,0.5811,0.5811,0.5811,0.5811,3200000.0
2008-12-19 07:25:00,0.5811,0.5811,0.5811,0.5811,9600000.0
2008-12-19 07:26:00,0.5811,0.5811,0.58035,0.5805,7800000.0
2008-12-19 07:27:00,0.5805,0.5805,0.5794,0.5796,154600000.0
2008-12-19 07:28:00,0.5796,0.58025,0.5796,0.58025,53200000.0
2008-12-19 07:29:00,0.57985,0.5802,0.57985,0.57995,4200000.0
2008-12-19 07:30:00,0.58,0.58015,0.58,0.58005,4000000.0
2008-12-19 07:31:00,0.58,0.58,0.57935,0.57935,9000000.0
2008-12-19 07:32:00,0.57925,0.57925,0.57925,0.57925,2200000.0
2008-12-19 07:33:00,0.5794,0.5794,0.57935,0.57935,2000000.0
2008-12-19 07:34:00,0.57907,0.57924,0.57907,0.57924,8400000.0
2008-12-19 07:35:00,0.5796,0.5796,0.5794,0.57945,3000000.0
2008-12-19 07:36:00,0.5795,0.5799,0.5794,0.5795,12600000.0
2008-12-19 07:37:00,0.57945,0.5798,0.57945,0.5798,6600000.0
2008-12-19 07:38:00,0.57995,0.57995,0.5796,0.5796,3400000.0
2008-12-19 07:39:00,0.57975,0.58,0.5797,0.5797,13600000.0
2008-12-19 07:40:00,0.5796,0.5796,0.57875,0.5792,34200000.0
2008-12-19 07:41:00,0.579,0.579,0.57895,0.57895,6200000.0
2008-12-19 07:42:00,0.57877,0.57916,0.57859,0.57882,22800000.0
2008-12-19 07:43:00,0.57878,0.57938,0.57878,0.57938,17200000.0
2008-12-19 07:44:00,0.5789,0.5789,0.5789,0.5789,17800000.0
2008-12-19 07:45:00,0.5789,0.5789,0.5789,0.5789,24200000.0
2008-12-19 07:46:00,0.5789,0.5789,0.5789,0.5789,16000000.0
2008-12-19 07:47:00,0.5782,0.5783,0.5782,0.5783,9000000.0
2008-12-19 07:48:00,0.5785,0.5785,0.57835,0.57835,2000000.0
2008-12-19 07:49:00,0.57811,0.57825,0.57785,0.57825,18400000.0
2008-12-19 07:50:00,0.5783,0.5785,0.5783,0.5785,9000000.0
2008-12-19 07:51:00,0.57832,0.57845,0.57832,0.57845,182600006.0
2008-12-19 07:52:00,0.5783,0.5783,0.5783,0.5783,2200000.0
2008-12-19 07:53:00,0.57883,0.5789,0.57853,0.57881,18000000.0
2008-12-19 07:54:00,0.57865,0.5791,0.57865,0.5791,3000000.0
2008-12-19 07:55:00,0.57885,0.57885,0.57885,0.57885,2200000.0
2008-12-19 07:56:00,0.57895,0.5796,0.57895,0.57905,10800000.0
2008-12-19 07:57:00,0.5793,0.57985,0.57915,0.57915,8200000.0
2008-12-19 07:58:00,0.5793,0.5793,0.5791,0.5791,34200000.0
2008-12-19 07:59:00,0.5791,0.5791,0.5791,0.5791,32000000.0
2008-12-19 08:00:00,0.5791,0.5796,0.5791,0.5796,24200000.0
2008-12-19 08:01:00,0.5796,0.57965,0.5794,0.57965,14000000.0
2008-12-19 08:02:00,0.5796,0.57965,0.5796,0.57965,4000000.0
2008-12-19 08:03:00,0.5795,0.5796,0.5795,0.5796,3000000.0
2008-12-19 08:04:00,0.57905,0.5795,0.57905,0.5795,7000000.0
2008-12-19 08:05:00,0.5796,0.5797,0.5796,0.5797,7600000.0
2008-12-19 08:06:00,0.5797,0.5797,0.5797,0.5797,2200000.0
2008-12-19 08:07:00,0.57964,0.57972,0.57936,0.57936,14800000.0
2008-12-19 08:08:00,0.57949,0.57956,0.57935,0.5794,22200000.0
2008-12-19 08:09:00,0.57932,0.5796,0.57932,0.57945,34600000.0
2008-12-19 08:10:00,0.5797,0.5799,0.5797,0.5799,3200000.0
2008-12-19 08:11:00,0.57955,0.57985,0.57955,0.57985,2000000.0
2008-12-19 08:12:00,0.5795,0.5795,0.5795,0.5795,2200000.0
2008-12-19 08:13:00,0.57965,0.5797,0.57925,0.5795,10400000.0
2008-12-19 08:14:00,0.5796,0.5796,0.5796,0.5796,2200000.0
2008-12-19 08:15:00,0.5796,0.5796,0.5796,0.5796,2400000.0
2008-12-19 08:16:00,0.57965,0.57965,0.5796,0.5796,11400000.0
2008-12-19 08:17:00,0.5796,0.57965,0.5796,0.5796,11400000.0
2008-12-19 08:18:00,0.5796,0.5796,0.57925,0.57935,7800000.0
2008-12-19 08:19:00,0.5793,0.5799,0.5793,0.5799,10200000.0
2008-12-19 08:20:00,0.57975,0.57975,0.57916,0.57974,28800000.0
2008-12-19 08:21:00,0.57945,0.57945,0.57925,0.57925,38599998.0
2008-12-19 08:22:00,0.5793,0.5793,0.5793,0.5793,8000000.0
2008-12-19 08:23:00,0.5793,0.57966,0.57928,0.57952,33200000.0
2008-12-19 08:24:00,0.57919,0.57925,0.57895,0.57921,37200000.0
2008-12-19 08:25:00,0.57938,0.5794,0.57908,0.57911,28200000.0
2008-12-19 08:26:00,0.57935,0.57935,0.57935,0.57935,2000000.0
2008-12-19 08:27:00,0.5793,0.5793,0.5793,0.5793,8000000.0
2008-12-19 08:28:00,0.5793,0.5793,0.5793,0.5793,32000000.0
2008-12-19 08:29:00,0.57945,0.5795,0.57935,0.5794,19200000.0
2008-12-19 08:30:00,0.5793,0.5794,0.5793,0.5793,145400000.0
2008-12-19 08:31:00,0.5793,0.5793,0.5793,0.5793,40000000.0
2008-12-19 08:32:00,0.5793,0.5793,0.5793,0.5793,40000000.0
2008-12-19 08:33:00,0.5793,0.5793,0.5787,0.57885,31600000.0
2008-12-19 08:34:00,0.5789,0.57915,0.57855,0.5786,32200000.0
2008-12-19 08:35:00,0.57855,0.57855,0.57825,0.57825,16400000.0
2008-12-19 08:36:00,0.5784,0.5788,0.57825,0.57825,41200000.0
2008-12-19 08:37:00,0.57835,0.57865,0.5781,0.57835,29400000.0
2008-12-19 08:38:00,0.57835,0.5784,0.5782,0.5782,24200000.0
2008-12-19 08:39:00,0.5783,0.5783,0.5782,0.5783,6600000.0
2008-12-19 08:40:00,0.5783,0.5783,0.5782,0.5782,8800000.0
2008-12-19 08:41:00,0.5782,0.5784,0.57795,0.57805,36400000.0
2008-12-19 08:42:00,0.57799,0.57799,0.57762,0.5778,7800000.0
2008-12-19 08:43:00,0.578,0.5786,0.578,0.57815,12200000.0
2008-12-19 08:44:00,0.5782,0.5783,0.5782,0.5783,2000000.0
2008-12-19 08:45:00,0.57865,0.57865,0.5781,0.5781,5800000.0
2008-12-19 08:46:00,0.57825,0.57825,0.57825,0.57825,19200000.0
2008-12-19 08:47:00,0.57875,0.57915,0.57875,0.57915,3000000.0
2008-12-19 08:48:00,0.57945,0.57945,0.5793,0.57935,8800000.0
2008-12-19 08:49:00,0.5794,0.5794,0.5794,0.5794,2200000.0
2008-12-19 08:50:00,0.5794,0.5794,0.5794,0.5794,2200000.0
2008-12-19 08:51:00,0.57935,0.57935,0.57935,0.57935,2200000.0
2008-12-19 08:52:00,0.5792,0.57929,0.57902,0.57902,12800000.0
2008-12-19 08:53:00,0.5795,0.5796,0.5795,0.57955,13400000.0
2008-12-19 08:54:00,0.58025,0.5817,0.58,0.58165,41800000.0
2008-12-19 08:55:00,0.5813,0.58165,0.5802,0.5802,227600000.0
2008-12-19 08:56:00,0.5802,0.5802,0.5802,0.5802,48000000.0
2008-12-19 08:57:00,0.5802,0.5802,0.5802,0.5802,48000000.0
2008-12-19 08:58:00,0.5802,0.5802,0.5802,0.5802,80000000.0
2008-12-19 08:59:00,0.58035,0.58035,0.58035,0.58035,17600000.0
2008-12-19 09:00:00,0.5802,0.5802,0.5801,0.5801,196200001.0
2008-12-19 09:01:00,0.58015,0.58015,0.58015,0.58015,1000000.0
2008-12-19 09:02:00,0.5801,0.5801,0.5801,0.5801,16000000.0
2008-12-19 09:03:00,0.5801,0.5801,0.5801,0.5801,8000000.0
2008-12-19 09:04:00,0.58025,0.58025,0.58025,0.58025,2400000.0
2008-12-19 09:05:00,0.58025,0.5811,0.5802,0.5811,10600000.0
2008-12-19 09:06:00,0.58125,0.58125,0.58055,0.58105,31400000.0
2008-12-19 09:07:00,0.58145,0.5816,0.5807,0.5807,22800000.0
2008-12-19 09:08:00,0.58085,0.58105,0.5803,0.5805,48600000.0
2008-12-19 09:09:00,0.5806,0.5808,0.5805,0.5808,20400000.0
2008-12-19 09:10:00,0.5808,0.5808,0.5808,0.5808,2200000.0
2008-12-19 09:11:00,0.5808,0.5808,0.5808,0.5808,4400000.0
2008-12-19 09:12:00,0.5809,0.58105,0.5809,0.58105,6600000.0
2008-12-19 09:13:00,0.58105,0.58105,0.58105,0.58105,2200000.0
2008-12-19 09:14:00,0.58105,0.58105,0.57985,0.58025,83400000.0
2008-12-19 09:15:00,0.5799,0.5807,0.57965,0.5807,270600000.0
2008-12-19 09:16:00,0.58075,0.5808,0.58075,0.5808,2600000.0
2008-12-19 09:17:00,0.5809,0.5809,0.5799,0.5801,78400000.0
2008-12-19 09:18:00,0.5802,0.58025,0.57955,0.5797,91200000.0
2008-12-19 09:19:00,0.58035,0.5806,0.58015,0.5802,31800000.0
2008-12-19 09:20:00,0.5802,0.58035,0.5802,0.58035,9000000.0
2008-12-19 09:21:00,0.58035,0.5806,0.5802,0.5805,26400000.0
2008-12-19 09:22:00,0.5806,0.5815,0.5805,0.58085,56199999.0
2008-12-19 09:23:00,0.58085,0.58085,0.58085,0.58085,4000000.0
2008-12-19 09:24:00,0.58075,0.58078,0.58052,0.58077,357199998.0
2008-12-19 09:25:00,0.58085,0.5812,0.5808,0.5812,33600000.0
2008-12-19 09:26:00,0.58092,0.58113,0.58082,0.58083,163200000.0
2008-12-19 09:27:00,0.5812,0.5814,0.5812,0.5812,11200000.0
2008-12-19 09:28:00,0.5812,0.5812,0.5804,0.58075,118400000.0
2008-12-19 09:29:00,0.5807,0.58075,0.5807,0.58075,7800000.0
2008-12-19 09:30:00,0.5807,0.58135,0.5807,0.581,93600000.0
2008-12-19 09:31:00,0.58115,0.5812,0.5805,0.58085,48800000.0
2008-12-19 09:32:00,0.58085,0.58155,0.5807,0.5808,137000000.0
2008-12-19 09:33:00,0.5808,0.581,0.58065,0.58095,117600000.0
2008-12-19 09:34:00,0.5809,0.58175,0.58045,0.5814,123400000.0
2008-12-19 09:35:00,0.5814,0.5814,0.5813,0.5813,20000000.0
2008-12-19 09:36:00,0.5813,0.58165,0.5813,0.58165,116000000.0
2008-12-19 09:37:00,0.5816,0.5816,0.5816,0.5816,5200000.0
2008-12-19 09:38:00,0.5815,0.58185,0.5815,0.5817,45400000.0
2008-12-19 09:39:00,0.5818,0.58185,0.5816,0.5816,60600000.0
2008-12-19 09:40:00,0.58165,0.58215,0.5815,0.58175,149800000.0
2008-12-19 09:41:00,0.5817,0.5818,0.58165,0.5818,92400000.0
2008-12-19 09:42:00,0.5818,0.5818,0.5815,0.5815,28000000.0
2008-12-19 09:43:00,0.58145,0.58185,0.5813,0.58185,56400000.0
2008-12-19 09:44:00,0.58175,0.5823,0.58135,0.5823,170400000.0
2008-12-19 09:45:00,0.58235,0.58255,0.582,0.58235,88000000.0
2008-12-19 09:46:00,0.5823,0.5824,0.58225,0.5824,47400000.0
2008-12-19 09:47:00,0.5826,0.5831,0.58195,0.5826,185700000.0
2008-12-19 09:48:00,0.5826,0.5826,0.5826,0.5826,48000000.0
2008-12-19 09:49:00,0.5826,0.5826,0.5826,0.5826,40000000.0
2008-12-19 09:50:00,0.5826,0.5831,0.5826,0.583,39600000.0
2008-12-19 09:51:00,0.58305,0.5834,0.58295,0.5834,93800000.0
2008-12-19 09:52:00,0.5835,0.58355,0.58275,0.583,138200000.0
2008-12-19 09:53:00,0.5829,0.583,0.5823,0.58245,97000000.0
2008-12-19 09:54:00,0.58245,0.58315,0.58245,0.5828,50200000.0
2008-12-19 09:55:00,0.5828,0.5828,0.5828,0.5828,1600000.0
2008-12-19 09:56:00,0.5828,0.58295,0.5828,0.5828,36600000.0
2008-12-19 09:57:00,0.5828,0.5834,0.582,0.5833,182800000.0
2008-12-19 09:58:00,0.5834,0.5834,0.5826,0.583,41000000.0
2008-12-19 09:59:00,0.583,0.5842,0.58295,0.58405,60400000.0
2008-12-19 10:00:00,0.5843,0.5843,0.58315,0.5833,153800000.0
2008-12-19 10:01:00,0.5833,0.5837,0.5815,0.58285,252000000.0
2008-12-19 10:02:00,0.58285,0.5834,0.58285,0.58325,56400000.0
2008-12-19 10:03:00,0.58315,0.58355,0.58315,0.58345,26000000.0
2008-12-19 10:04:00,0.5834,0.5834,0.58295,0.5831,59000000.0
2008-12-19 10:05:00,0.5831,0.5834,0.58275,0.58305,85000000.0
2008-12-19 10:06:00,0.5832,0.58375,0.5832,0.5833,322999994.0
2008-12-19 10:07:00,0.582,0.583,0.58195,0.5824,110600000.0
2008-12-19 10:08:00,0.58245,0.58245,0.5808,0.581,90000000.0
2008-12-19 10:09:00,0.58095,0.58095,0.5809,0.5809,12000000.0
2008-12-19 10:10:00,0.58105,0.5812,0.58105,0.5812,16800000.0
2008-12-19 10:11:00,0.5812,0.58125,0.58055,0.58105,73000000.0
2008-12-19 10:12:00,0.58105,0.58175,0.58105,0.5812,75400000.0
2008-12-19 10:13:00,0.5813,0.5813,0.5813,0.5813,30600000.0
2008-12-19 10:14:00,0.58113,0.58159,0.58097,0.58155,23200000.0
2008-12-19 10:15:00,0.5813,0.5813,0.5812,0.5813,105600000.0
2008-12-19 10:16:00,0.5813,0.5813,0.5794,0.57955,89800000.0
2008-12-19 10:17:00,0.57965,0.58095,0.57955,0.58055,73400000.0
2008-12-19 10:18:00,0.58055,0.5811,0.58055,0.58065,57400000.0
2008-12-19 10:19:00,0.58055,0.58145,0.5805,0.5811,40000000.0
2008-12-19 10:20:00,0.5812,0.58125,0.5812,0.5812,9400000.0
2008-12-19 10:21:00,0.5812,0.58125,0.5812,0.58125,8200000.0
2008-12-19 10:22:00,0.5813,0.5813,0.58125,0.58125,7200000.0
2008-12-19 10:23:00,0.58125,0.5813,0.58095,0.58105,22800000.0
2008-12-19 10:24:00,0.58105,0.58175,0.58105,0.58165,39000000.0
2008-12-19 10:25:00,0.5818,0.582,0.5818,0.582,11400000.0
2008-12-19 10:26:00,0.582,0.582,0.58155,0.58155,6200000.0
2008-12-19 10:27:00,0.5817,0.582,0.5817,0.582,9000000.0
2008-12-19 10:28:00,0.58215,0.58215,0.58215,0.58215,10200000.0
2008-12-19 10:29:00,0.58215,0.58295,0.58215,0.5827,54400000.0
2008-12-19 10:30:00,0.5827,0.5827,0.5827,0.5827,16000000.0
2008-12-19 10:31:00,0.5827,0.5827,0.5817,0.5817,69000000.0
2008-12-19 10:32:00,0.5825,0.5825,0.58145,0.5817,56200000.0
2008-12-19 10:33:00,0.58165,0.5817,0.58165,0.5817,2000000.0
2008-12-19 10:34:00,0.58165,0.5825,0.5815,0.58155,40200000.0
2008-12-19 10:35:00,0.58155,0.58165,0.58145,0.58165,16600000.0
2008-12-19 10:36:00,0.58155,0.58155,0.58145,0.58145,19200000.0
2008-12-19 10:37:00,0.5815,0.5815,0.5815,0.5815,8800000.0
2008-12-19 10:38:00,0.5816,0.5816,0.5816,0.5816,2200000.0
2008-12-19 10:39:00,0.5816,0.5816,0.5812,0.58125,39200000.0
2008-12-19 10:40:00,0.5812,0.58175,0.5812,0.58175,29600000.0
2008-12-19 10:41:00,0.58195,0.58235,0.58115,0.58185,113800000.0
2008-12-19 10:42:00,0.58185,0.582,0.58135,0.58165,65700000.0
2008-12-19 10:43:00,0.5816,0.5816,0.5816,0.5816,1000000.0
2008-12-19 10:44:00,0.58145,0.58145,0.5814,0.5814,13200000.0
2008-12-19 10:45:00,0.58155,0.5816,0.5814,0.58155,14800000.0
2008-12-19 10:46:00,0.58155,0.58155,0.5815,0.58155,19000000.0
2008-12-19 10:47:00,0.58155,0.58155,0.581,0.58135,18200000.0
2008-12-19 10:48:00,0.58113,0.5816,0.58109,0.58109,114400000.0
2008-12-19 10:49:00,0.58135,0.58135,0.5803,0.5807,82600000.0
2008-12-19 10:50:00,0.5807,0.58125,0.58035,0.58035,67800000.0
2008-12-19 10:51:00,0.58035,0.58145,0.58035,0.5807,159400000.0
2008-12-19 10:52:00,0.58065,0.5807,0.5805,0.5807,59600000.0
2008-12-19 10:53:00,0.5807,0.5807,0.5802,0.5802,136800000.0
2008-12-19 10:54:00,0.5802,0.5802,0.5793,0.5797,147400000.0
2008-12-19 10:55:00,0.57965,0.57975,0.57945,0.57965,80200000.0
2008-12-19 10:56:00,0.57965,0.57975,0.5791,0.57925,49000000.0
2008-12-19 10:57:00,0.57925,0.57935,0.5788,0.5792,91400000.0
2008-12-19 10:58:00,0.57915,0.57915,0.5788,0.57895,23800000.0
2008-12-19 10:59:00,0.57895,0.579,0.5783,0.5784,163999998.0
2008-12-19 11:00:00,0.5784,0.57865,0.57825,0.5783,117800000.0
2008-12-19 11:01:00,0.5783,0.5783,0.5783,0.5783,42000000.0
2008-12-19 11:02:00,0.5783,0.5786,0.57825,0.5786,42600000.0
2008-12-19 11:03:00,0.5786,0.5786,0.5784,0.57845,76600000.0
2008-12-19 11:04:00,0.5784,0.5784,0.5779,0.57795,133600000.0
2008-12-19 11:05:00,0.57795,0.5786,0.57785,0.5784,195000000.0
2008-12-19 11:06:00,0.5777,0.57905,0.5777,0.5789,111600000.0
2008-12-19 11:07:00,0.57865,0.5789,0.5781,0.57825,17800000.0
2008-12-19 11:08:00,0.57825,0.57825,0.57785,0.5781,84400000.0
2008-12-19 11:09:00,0.5781,0.57855,0.5781,0.57855,39000000.0
2008-12-19 11:10:00,0.57845,0.5792,0.5782,0.579,108800000.0
2008-12-19 11:11:00,0.579,0.5793,0.57815,0.5793,23400000.0
2008-12-19 11:12:00,0.57945,0.57975,0.5786,0.5786,97600000.0
2008-12-19 11:13:00,0.5786,0.57885,0.5785,0.5786,116800000.0
2008-12-19 11:14:00,0.5786,0.5792,0.57845,0.5786,84800000.0
2008-12-19 11:15:00,0.57825,0.57895,0.57815,0.5789,48400000.0
2008-12-19 11:16:00,0.5787,0.5787,0.5786,0.5786,68600000.0
2008-12-19 11:17:00,0.5786,0.5797,0.5782,0.5793,144200000.0
2008-12-19 11:18:00,0.57925,0.5798,0.57915,0.5798,50400000.0
2008-12-19 11:19:00,0.5798,0.5803,0.57865,0.57995,120899999.0
2008-12-19 11:20:00,0.5799,0.5799,0.57805,0.5793,139600000.0
2008-12-19 11:21:00,0.57925,0.58,0.57835,0.57925,96400000.0
2008-12-19 11:22:00,0.5792,0.5796,0.5785,0.57875,31400000.0
2008-12-19 11:23:00,0.5787,0.5787,0.5785,0.5785,5200000.0
2008-12-19 11:24:00,0.57855,0.57935,0.5784,0.5791,81000000.0
2008-12-19 11:25:00,0.57915,0.57915,0.579,0.579,14800000.0
2008-12-19 11:26:00,0.579,0.57945,0.579,0.5793,39800000.0
2008-12-19 11:27:00,0.57945,0.5795,0.579,0.579,79800000.0
2008-12-19 11:28:00,0.57895,0.57915,0.5787,0.57885,64400000.0
2008-12-19 11:29:00,0.57905,0.57945,0.579,0.57925,15000000.0
2008-12-19 11:30:00,0.5791,0.57965,0.5791,0.5794,57600000.0
2008-12-19 11:31:00,0.5793,0.5801,0.5793,0.58,42200000.0
2008-12-19 11:32:00,0.57995,0.58035,0.57995,0.5803,17600000.0
2008-12-19 11:33:00,0.58025,0.5804,0.5788,0.5791,101800000.0
2008-12-19 11:34:00,0.5792,0.5793,0.5792,0.5793,13200000.0
2008-12-19 11:35:00,0.57925,0.57935,0.57885,0.57935,23600000.0
2008-12-19 11:36:00,0.5795,0.57965,0.5795,0.57965,2200000.0
2008-12-19 11:37:00,0.5798,0.5799,0.5798,0.5799,5000000.0
2008-12-19 11:38:00,0.57985,0.57985,0.57985,0.57985,4000000.0
2008-12-19 11:39:00,0.5799,0.5799,0.57945,0.57945,9400000.0
2008-12-19 11:40:00,0.5797,0.5816,0.5797,0.58145,71400000.0
2008-12-19 11:41:00,0.5815,0.5815,0.5815,0.5815,1000000.0
2008-12-19 11:42:00,0.58145,0.5815,0.58145,0.5815,41800000.0
2008-12-19 11:43:00,0.58145,0.5821,0.58145,0.5821,21400000.0
2008-12-19 11:44:00,0.5819,0.58195,0.58185,0.58195,15400000.0
2008-12-19 11:45:00,0.582,0.582,0.5819,0.582,11000000.0
2008-12-19 11:46:00,0.58255,0.58305,0.58245,0.58245,34400000.0
2008-12-19 11:47:00,0.58245,0.58245,0.5823,0.5823,20000000.0
2008-12-19 11:48:00,0.5823,0.5824,0.5823,0.58235,11000000.0
2008-12-19 11:49:00,0.58235,0.58235,0.58085,0.58085,196000001.0
2008-12-19 11:50:00,0.581,0.5814,0.58085,0.5814,44800000.0
2008-12-19 11:51:00,0.5814,0.5814,0.5814,0.5814,7600000.0
2008-12-19 11:52:00,0.5814,0.5814,0.5814,0.5814,19800000.0
2008-12-19 11:53:00,0.58078,0.58125,0.58058,0.58093,32000000.0
2008-12-19 11:54:00,0.5814,0.5814,0.5814,0.5814,3200000.0
2008-12-19 11:55:00,0.58083,0.58122,0.58068,0.58112,36600000.0
2008-12-19 11:56:00,0.58085,0.58165,0.58085,0.581,38200000.0
2008-12-19 11:57:00,0.581,0.5815,0.58085,0.5812,99800000.0
2008-12-19 11:58:00,0.5812,0.5812,0.5804,0.58055,94600000.0
2008-12-19 11:59:00,0.58075,0.58085,0.58075,0.58085,6000000.0
2008-12-19 12:00:00,0.58075,0.58075,0.5801,0.5805,24400000.0
2008-12-19 12:01:00,0.58055,0.5806,0.57975,0.58045,73600000.0
2008-12-19 12:02:00,0.5804,0.58055,0.58025,0.5805,46000000.0
2008-12-19 12:03:00,0.58015,0.5806,0.57985,0.5801,30200000.0
2008-12-19 12:04:00,0.5802,0.5802,0.58015,0.58015,12000000.0
2008-12-19 12:05:00,0.58015,0.58035,0.58015,0.58035,22800000.0
2008-12-19 12:06:00,0.58055,0.58055,0.58045,0.58045,8200000.0
2008-12-19 12:07:00,0.58045,0.58045,0.58045,0.58045,6600000.0
2008-12-19 12:08:00,0.57965,0.5798,0.57965,0.5798,133399998.0
2008-12-19 12:09:00,0.5798,0.5798,0.5798,0.5798,123200000.0
2008-12-19 12:10:00,0.5798,0.5798,0.5772,0.5778,139600000.0
2008-12-19 12:11:00,0.57775,0.57835,0.57775,0.57815,112800000.0
2008-12-19 12:12:00,0.5782,0.5786,0.5782,0.5785,45000000.0
2008-12-19 12:13:00,0.5785,0.5785,0.5785,0.5785,10000000.0
2008-12-19 12:14:00,0.5785,0.5785,0.5785,0.5785,6000000.0
2008-12-19 12:15:00,0.5785,0.5785,0.5785,0.5785,16000000.0
2008-12-19 12:16:00,0.5785,0.5786,0.5785,0.57855,23000000.0
2008-12-19 12:17:00,0.5785,0.57895,0.57845,0.57895,37000000.0
2008-12-19 12:18:00,0.579,0.58015,0.579,0.57995,68000000.0
2008-12-19 12:19:00,0.5799,0.5799,0.5794,0.5796,27600000.0
2008-12-19 12:20:00,0.5797,0.58025,0.5796,0.5797,55800000.0
2008-12-19 12:21:00,0.5797,0.5797,0.5781,0.5785,210600000.0
2008-12-19 12:22:00,0.57835,0.57835,0.5782,0.57825,132200000.0
2008-12-19 12:23:00,0.5784,0.5784,0.57825,0.57825,12200000.0
2008-12-19 12:24:00,0.57825,0.57825,0.57745,0.57745,10800000.0
2008-12-19 12:25:00,0.57745,0.57745,0.57705,0.57705,87799997.0
2008-12-19 12:26:00,0.5771,0.5771,0.5769,0.5769,19400000.0
2008-12-19 12:27:00,0.57695,0.577,0.5769,0.57695,26000000.0
2008-12-19 12:28:00,0.577,0.5773,0.577,0.57705,28000000.0
2008-12-19 12:29:00,0.577,0.5776,0.57685,0.577,41600000.0
2008-12-19 12:30:00,0.577,0.577,0.5762,0.57655,42200000.0
2008-12-19 12:31:00,0.5766,0.57665,0.5763,0.5766,40200000.0
2008-12-19 12:32:00,0.5766,0.5768,0.57645,0.5768,34400000.0
2008-12-19 12:33:00,0.5767,0.577,0.57605,0.5769,69200000.0
2008-12-19 12:34:00,0.57662,0.57686,0.57637,0.57686,438400014.0
2008-12-19 12:35:00,0.57695,0.57695,0.57645,0.57695,40800000.0
2008-12-19 12:36:00,0.57695,0.5771,0.57655,0.5767,35000000.0
2008-12-19 12:37:00,0.5767,0.5767,0.5764,0.5765,59600000.0
2008-12-19 12:38:00,0.5764,0.5764,0.5752,0.57535,128200000.0
2008-12-19 12:39:00,0.57545,0.57625,0.57505,0.57605,77800000.0
2008-12-19 12:40:00,0.5762,0.5762,0.5762,0.5762,4600000.0
2008-12-19 12:41:00,0.5761,0.5762,0.5761,0.5761,5800000.0
2008-12-19 12:42:00,0.5762,0.5762,0.5755,0.5756,24800000.0
2008-12-19 12:43:00,0.5756,0.5756,0.5756,0.5756,23600000.0
2008-12-19 12:44:00,0.5756,0.5756,0.5756,0.5756,9600000.0
2008-12-19 12:45:00,0.5756,0.5763,0.5756,0.576,64600000.0
2008-12-19 12:46:00,0.576,0.576,0.576,0.576,6400000.0
2008-12-19 12:47:00,0.576,0.576,0.5756,0.576,32000000.0
2008-12-19 12:48:00,0.576,0.576,0.576,0.576,6400000.0
2008-12-19 12:49:00,0.576,0.57615,0.576,0.576,14400000.0
2008-12-19 12:50:00,0.576,0.576,0.576,0.576,65600000.0
2008-12-19 12:51:00,0.576,0.576,0.576,0.576,14400000.0
2008-12-19 12:52:00,0.576,0.576,0.576,0.576,18600000.0
2008-12-19 12:53:00,0.576,0.576,0.576,0.576,42400000.0
2008-12-19 12:54:00,0.576,0.576,0.5758,0.5758,132800000.0
2008-12-19 12:55:00,0.5758,0.5758,0.5758,0.5758,56800000.0
2008-12-19 12:56:00,0.5758,0.57605,0.5758,0.576,126400000.0
2008-12-19 12:57:00,0.57595,0.57625,0.5758,0.57625,88400000.0
2008-12-19 12:58:00,0.5761,0.57615,0.5761,0.5761,6600000.0
2008-12-19 12:59:00,0.57589,0.57623,0.57586,0.5759,29200000.0
2008-12-19 13:00:00,0.57615,0.57625,0.5761,0.5761,6000000.0
2008-12-19 13:01:00,0.57615,0.57625,0.5761,0.57615,12600000.0
2008-12-19 13:02:00,0.5761,0.57615,0.5753,0.576,139000000.0
2008-12-19 13:03:00,0.576,0.576,0.576,0.576,6600000.0
2008-12-19 13:04:00,0.576,0.57655,0.5759,0.57615,36000000.0
2008-12-19 13:05:00,0.57655,0.57655,0.57615,0.57655,6000000.0
2008-12-19 13:06:00,0.57615,0.57655,0.57615,0.5763,5000000.0
2008-12-19 13:07:00,0.5763,0.57635,0.5763,0.5763,9200000.0
2008-12-19 13:08:00,0.5763,0.5767,0.5763,0.5767,79400000.0
2008-12-19 13:09:00,0.5768,0.5768,0.5763,0.57655,54200000.0
2008-12-19 13:10:00,0.57645,0.57655,0.57645,0.57655,4400000.0
2008-12-19 13:11:00,0.5765,0.57655,0.57585,0.57605,102800000.0
2008-12-19 13:12:00,0.57605,0.57605,0.5751,0.5751,261200000.0
2008-12-19 13:13:00,0.57545,0.5755,0.5751,0.5753,177200000.0
2008-12-19 13:14:00,0.5755,0.5755,0.5751,0.5751,196800000.0
2008-12-19 13:15:00,0.5751,0.5755,0.5751,0.5754,23000000.0
2008-12-19 13:16:00,0.57535,0.57535,0.5749,0.5753,48600000.0
2008-12-19 13:17:00,0.5753,0.5753,0.5753,0.5753,8800000.0
2008-12-19 13:18:00,0.5753,0.5753,0.57525,0.57525,6600000.0
2008-12-19 13:19:00,0.57525,0.5755,0.57525,0.5755,19200000.0
2008-12-19 13:20:00,0.57521,0.57548,0.57494,0.57515,97600000.0
2008-12-19 13:21:00,0.5755,0.5755,0.5753,0.5754,39400000.0
2008-12-19 13:22:00,0.5753,0.57605,0.5753,0.5757,60000000.0
2008-12-19 13:23:00,0.5757,0.57585,0.57545,0.5756,43600000.0
2008-12-19 13:24:00,0.5756,0.5756,0.57505,0.5752,29400000.0
2008-12-19 13:25:00,0.5755,0.5755,0.57515,0.57515,50400000.0
2008-12-19 13:26:00,0.57515,0.57555,0.57515,0.57535,127000000.0
2008-12-19 13:27:00,0.57515,0.57555,0.57515,0.5755,70200000.0
2008-12-19 13:28:00,0.5755,0.57555,0.57515,0.5753,87600000.0
2008-12-19 13:29:00,0.57515,0.5756,0.57515,0.5756,50200000.0
2008-12-19 13:30:00,0.57565,0.57565,0.5753,0.5753,39400000.0
2008-12-19 13:31:00,0.5753,0.5753,0.5753,0.5753,6600000.0
2008-12-19 13:32:00,0.57518,0.5754,0.57487,0.57487,26000001.0
2008-12-19 13:33:00,0.5753,0.57545,0.5745,0.5745,132000000.0
2008-12-19 13:34:00,0.5745,0.5745,0.5739,0.5744,76000000.0
2008-12-19 13:35:00,0.57445,0.57445,0.57345,0.5736,171000000.0
2008-12-19 13:36:00,0.57355,0.57385,0.5735,0.57365,146400000.0
2008-12-19 13:37:00,0.57365,0.5738,0.5735,0.5735,31200000.0
2008-12-19 13:38:00,0.5736,0.5736,0.57345,0.57345,82400000.0
2008-12-19 13:39:00,0.5734,0.5736,0.57305,0.57315,130000000.0
2008-12-19 13:40:00,0.57315,0.57315,0.57295,0.573,53800000.0
2008-12-19 13:41:00,0.57285,0.573,0.57245,0.573,23200000.0
2008-12-19 13:42:00,0.573,0.5736,0.57295,0.57335,60600000.0
2008-12-19 13:43:00,0.57335,0.57345,0.57335,0.57335,63200000.0
2008-12-19 13:44:00,0.57335,0.5734,0.57335,0.5734,38400000.0
2008-12-19 13:45:00,0.57315,0.57358,0.57297,0.57329,54600000.0
2008-12-19 13:46:00,0.5733,0.5733,0.57285,0.5732,30400000.0
2008-12-19 13:47:00,0.5732,0.57365,0.5732,0.57365,18400000.0
2008-12-19 13:48:00,0.5738,0.5744,0.5738,0.574,98800000.0
2008-12-19 13:49:00,0.57425,0.57455,0.5738,0.57435,137600000.0
2008-12-19 13:50:00,0.57435,0.5744,0.57395,0.57395,27200000.0
2008-12-19 13:51:00,0.5741,0.5744,0.57365,0.5738,72200000.0
2008-12-19 13:52:00,0.57425,0.5744,0.5733,0.5733,54600000.0
2008-12-19 13:53:00,0.57355,0.574,0.57335,0.57335,64200000.0
2008-12-19 13:54:00,0.57375,0.5738,0.57335,0.5738,93200000.0
2008-12-19 13:55:00,0.5739,0.5742,0.5739,0.5742,9800000.0
2008-12-19 13:56:00,0.57415,0.57425,0.5736,0.5736,66200000.0
2008-12-19 13:57:00,0.5738,0.57385,0.5731,0.57375,17800000.0
2008-12-19 13:58:00,0.57385,0.57385,0.57375,0.57375,22400000.0
2008-12-19 13:59:00,0.5733,0.57345,0.5728,0.57305,124200000.0
2008-12-19 14:00:00,0.5731,0.57375,0.57265,0.5732,161400000.0
2008-12-19 14:01:00,0.5737,0.5737,0.5726,0.5729,107000000.0
2008-12-19 14:02:00,0.5729,0.5729,0.5728,0.5728,51400000.0
2008-12-19 14:03:00,0.5728,0.5729,0.5728,0.5728,35000000.0
2008-12-19 14:04:00,0.5728,0.5729,0.5728,0.5728,82000000.0
2008-12-19 14:05:00,0.5728,0.5728,0.5728,0.5728,16000000.0
2008-12-19 14:06:00,0.57295,0.57295,0.5729,0.5729,6600000.0
2008-12-19 14:07:00,0.5729,0.5729,0.5728,0.5728,16800000.0
2008-12-19 14:08:00,0.5728,0.5728,0.5728,0.5728,16000000.0
2008-12-19 14:09:00,0.5728,0.573,0.5728,0.573,17600000.0
2008-12-19 14:10:00,0.573,0.573,0.573,0.573,4800000.0
2008-12-19 14:11:00,0.57239,0.57259,0.57213,0.57245,38200000.0
2008-12-19 14:12:00,0.5729,0.573,0.5729,0.5729,10800000.0
2008-12-19 14:13:00,0.573,0.573,0.5729,0.573,16800000.0
2008-12-19 14:14:00,0.573,0.57305,0.573,0.573,15000000.0
2008-12-19 14:15:00,0.573,0.573,0.573,0.573,8000000.0
2008-12-19 14:16:00,0.573,0.573,0.57295,0.573,17200000.0
2008-12-19 14:17:00,0.573,0.573,0.573,0.573,8000000.0
2008-12-19 14:18:00,0.573,0.573,0.573,0.573,1600000.0
2008-12-19 14:19:00,0.573,0.57335,0.57295,0.57335,43000000.0
2008-12-19 14:20:00,0.5735,0.57375,0.57345,0.5735,17600000.0
2008-12-19 14:21:00,0.5734,0.57455,0.5733,0.57425,81600000.0
2008-12-19 14:22:00,0.57425,0.57465,0.5742,0.57435,114600000.0
2008-12-19 14:23:00,0.57435,0.57445,0.57425,0.5744,67600000.0
2008-12-19 14:24:00,0.57416,0.57429,0.57396,0.57403,41600000.0
2008-12-19 14:25:00,0.5744,0.5744,0.57375,0.5739,106800000.0
2008-12-19 14:26:00,0.57405,0.57445,0.5738,0.5739,84800000.0
2008-12-19 14:27:00,0.5739,0.5739,0.5739,0.5739,48000000.0
2008-12-19 14:28:00,0.5739,0.5739,0.5739,0.5739,56000000.0
2008-12-19 14:29:00,0.5739,0.5739,0.5739,0.5739,8000000.0
2008-12-19 14:30:00,0.5739,0.5739,0.5739,0.5739,80000000.0
2008-12-19 14:31:00,0.5739,0.5739,0.5739,0.5739,48000000.0
2008-12-19 14:32:00,0.5739,0.5739,0.5739,0.5739,8000000.0
2008-12-19 14:33:00,0.5739,0.5739,0.5739,0.5739,32000000.0
2008-12-19 14:34:00,0.5739,0.574,0.5739,0.5739,58000000.0
2008-12-19 14:35:00,0.5739,0.5739,0.5739,0.5739,32000000.0
2008-12-19 14:36:00,0.5739,0.574,0.5739,0.5739,49000000.0
2008-12-19 14:37:00,0.57395,0.57409,0.5737,0.57371,53800000.0
2008-12-19 14:38:00,0.57375,0.57375,0.57375,0.57375,4000000.0
2008-12-19 14:39:00,0.57395,0.57485,0.5737,0.5737,17400000.0
2008-12-19 14:40:00,0.5739,0.57395,0.5739,0.5739,49000000.0
2008-12-19 14:41:00,0.57405,0.5746,0.57405,0.57445,33200000.0
2008-12-19 14:42:00,0.5745,0.5745,0.57445,0.57445,37200000.0
2008-12-19 14:43:00,0.57445,0.57445,0.57445,0.57445,8000000.0
2008-12-19 14:44:00,0.57445,0.57445,0.57445,0.57445,27600000.0
2008-12-19 14:45:00,0.57428,0.57455,0.57407,0.57428,147000000.0
2008-12-19 14:46:00,0.57445,0.57445,0.57445,0.57445,7800000.0
2008-12-19 14:47:00,0.57445,0.57475,0.57445,0.57475,72600000.0
2008-12-19 14:48:00,0.5747,0.5747,0.57455,0.57455,8600000.0
2008-12-19 14:49:00,0.57455,0.57455,0.57455,0.57455,6200000.0
2008-12-19 14:50:00,0.57455,0.57455,0.57445,0.57445,16200000.0
2008-12-19 14:51:00,0.57445,0.57445,0.5738,0.5738,21600000.0
2008-12-19 14:52:00,0.57375,0.57375,0.57375,0.57375,4200000.0
2008-12-19 14:53:00,0.57375,0.57375,0.5734,0.5736,7400000.0
2008-12-19 14:54:00,0.5735,0.5737,0.57345,0.57345,9000000.0
2008-12-19 14:55:00,0.57345,0.5736,0.5734,0.5736,18200000.0
2008-12-19 14:56:00,0.57365,0.57405,0.57365,0.57385,21800000.0
2008-12-19 14:57:00,0.5738,0.57385,0.57355,0.5736,64200000.0
2008-12-19 14:58:00,0.5736,0.5742,0.57355,0.5742,17400000.0
2008-12-19 14:59:00,0.57415,0.5744,0.57375,0.57405,114700000.0
2008-12-19 15:00:00,0.5737,0.5739,0.5734,0.5736,175400000.0
2008-12-19 15:01:00,0.57365,0.57445,0.57355,0.57445,45000000.0
2008-12-19 15:02:00,0.57445,0.57445,0.5737,0.57385,52400000.0
2008-12-19 15:03:00,0.5738,0.57395,0.5738,0.57395,14800000.0
2008-12-19 15:04:00,0.57425,0.57425,0.57425,0.57425,13200000.0
2008-12-19 15:05:00,0.57425,0.57425,0.5738,0.57395,16200000.0
2008-12-19 15:06:00,0.57415,0.57415,0.57415,0.57415,2200000.0
2008-12-19 15:07:00,0.57415,0.57425,0.5736,0.5736,54200000.0
2008-12-19 15:08:00,0.5736,0.5736,0.5736,0.5736,4800000.0
2008-12-19 15:09:00,0.5736,0.5736,0.5736,0.5736,3200000.0
2008-12-19 15:10:00,0.5736,0.5738,0.57275,0.57335,42800000.0
2008-12-19 15:11:00,0.57345,0.57355,0.5732,0.57345,43400000.0
2008-12-19 15:12:00,0.57335,0.57345,0.5731,0.5733,60600000.0
2008-12-19 15:13:00,0.57334,0.57343,0.57292,0.57343,47400000.0
2008-12-19 15:14:00,0.57365,0.57375,0.57305,0.5732,114400000.0
2008-12-19 15:15:00,0.5731,0.57355,0.5731,0.57325,85200000.0
2008-12-19 15:16:00,0.5735,0.57375,0.57315,0.57335,25400000.0
2008-12-19 15:17:00,0.5734,0.57345,0.573,0.5733,28000000.0
2008-12-19 15:18:00,0.5732,0.5732,0.57295,0.57315,58000000.0
2008-12-19 15:19:00,0.5731,0.57405,0.57295,0.5738,225599997.0
2008-12-19 15:20:00,0.5738,0.5738,0.5732,0.57335,20200000.0
2008-12-19 15:21:00,0.5737,0.5738,0.5728,0.57315,52600000.0
2008-12-19 15:22:00,0.57315,0.57315,0.573,0.57305,39600000.0
2008-12-19 15:23:00,0.5731,0.57325,0.57285,0.5732,39400000.0
2008-12-19 15:24:00,0.5732,0.5739,0.5732,0.57325,37800000.0
2008-12-19 15:25:00,0.5734,0.57355,0.57335,0.57355,25000000.0
2008-12-19 15:26:00,0.57355,0.57375,0.5735,0.5735,107600000.0
2008-12-19 15:27:00,0.57365,0.57365,0.5733,0.5735,79600000.0
2008-12-19 15:28:00,0.5735,0.5735,0.57325,0.57345,38800000.0
2008-12-19 15:29:00,0.5735,0.57375,0.5733,0.5733,117000000.0
2008-12-19 15:30:00,0.5733,0.5744,0.57325,0.57415,83600000.0
2008-12-19 15:31:00,0.57425,0.57425,0.5741,0.5741,61200000.0
2008-12-19 15:32:00,0.5739,0.57395,0.5739,0.5739,21400000.0
2008-12-19 15:33:00,0.5733,0.57395,0.57325,0.57375,56000000.0
2008-12-19 15:34:00,0.5734,0.57355,0.5734,0.57355,21400000.0
2008-12-19 15:35:00,0.57355,0.57355,0.57355,0.57355,22000000.0
2008-12-19 15:36:00,0.57375,0.5744,0.57345,0.57365,73000000.0
2008-12-19 15:37:00,0.57348,0.57376,0.57327,0.57365,40200000.0
2008-12-19 15:38:00,0.57365,0.57395,0.57325,0.57345,57800000.0
2008-12-19 15:39:00,0.57345,0.5739,0.57315,0.57325,66200000.0
2008-12-19 15:40:00,0.5733,0.57355,0.5733,0.5735,50600000.0
2008-12-19 15:41:00,0.5735,0.57355,0.57335,0.57335,29800000.0
2008-12-19 15:42:00,0.5735,0.57405,0.5733,0.5735,62400000.0
2008-12-19 15:43:00,0.57375,0.5738,0.57375,0.5738,6600000.0
2008-12-19 15:44:00,0.57385,0.5744,0.57385,0.5743,30600000.0
2008-12-19 15:45:00,0.57425,0.57525,0.57425,0.575,62000000.0
2008-12-19 15:46:00,0.57515,0.5753,0.57445,0.5748,74600000.0
2008-12-19 15:47:00,0.5751,0.5754,0.5745,0.57515,70200000.0
2008-12-19 15:48:00,0.5751,0.57665,0.5749,0.57635,84000000.0
2008-12-19 15:49:00,0.5765,0.57675,0.5762,0.5763,100200000.0
2008-12-19 15:50:00,0.57645,0.578,0.5763,0.5776,88600000.0
2008-12-19 15:51:00,0.57775,0.57815,0.5767,0.57755,137200000.0
2008-12-19 15:52:00,0.5775,0.5778,0.5773,0.57745,77400000.0
2008-12-19 15:53:00,0.57745,0.5776,0.5773,0.57745,35200000.0
2008-12-19 15:54:00,0.57745,0.57745,0.57745,0.57745,28600000.0
2008-12-19 15:55:00,0.57745,0.57795,0.57705,0.5772,58600000.0
2008-12-19 15:56:00,0.5772,0.57725,0.5767,0.5769,164800001.0
2008-12-19 15:57:00,0.5767,0.57695,0.5767,0.5768,409600009.0
2008-12-19 15:58:00,0.57635,0.5764,0.57635,0.5764,8800000.0
2008-12-19 15:59:00,0.5764,0.57645,0.5759,0.576,86800000.0
2008-12-19 16:00:00,0.5759,0.5761,0.5759,0.5761,34000000.0
2008-12-19 16:01:00,0.5761,0.5761,0.576,0.576,15600000.0
2008-12-19 16:02:00,0.576,0.576,0.5759,0.5759,34000000.0
2008-12-19 16:03:00,0.57595,0.57595,0.5754,0.5755,46199999.0
2008-12-19 16:04:00,0.5756,0.5762,0.5756,0.57575,35800000.0
2008-12-19 16:05:00,0.57575,0.57595,0.57565,0.57575,28000000.0
2008-12-19 16:06:00,0.576,0.57675,0.576,0.5767,41400000.0
2008-12-19 16:07:00,0.57675,0.5773,0.57675,0.57725,28000000.0
2008-12-19 16:08:00,0.5771,0.5772,0.57695,0.57695,10000000.0
2008-12-19 16:09:00,0.57715,0.5772,0.57685,0.57705,50000000.0
2008-12-19 16:10:00,0.57705,0.57715,0.57705,0.57715,10600000.0
2008-12-19 16:11:00,0.57715,0.57725,0.57715,0.57725,6000000.0
2008-12-19 16:12:00,0.57725,0.5774,0.57725,0.57735,6400000.0
2008-12-19 16:13:00,0.57725,0.57725,0.57725,0.57725,6200000.0
2008-12-19 16:14:00,0.57735,0.57795,0.57725,0.57765,57000000.0
2008-12-19 16:15:00,0.57775,0.57775,0.5773,0.5777,30200000.0
2008-12-19 16:16:00,0.5777,0.57805,0.5777,0.57805,21800000.0
2008-12-19 16:17:00,0.57815,0.57835,0.5778,0.5779,13000000.0
2008-12-19 16:18:00,0.57805,0.57805,0.57805,0.57805,2200000.0
2008-12-19 16:19:00,0.57805,0.57805,0.5772,0.57765,20400000.0
2008-12-19 16:20:00,0.5777,0.57775,0.5777,0.57775,2000000.0
2008-12-19 16:21:00,0.5777,0.5777,0.57745,0.57755,17000000.0
2008-12-19 16:22:00,0.57775,0.57775,0.57755,0.5777,15400000.0
2008-12-19 16:23:00,0.57765,0.57765,0.5776,0.5776,17400000.0
2008-12-19 16:24:00,0.57755,0.5776,0.57715,0.5772,25200000.0
2008-12-19 16:25:00,0.5773,0.57735,0.5768,0.5769,106200000.0
2008-12-19 16:26:00,0.5769,0.5769,0.5769,0.5769,24000000.0
2008-12-19 16:27:00,0.5769,0.5769,0.57655,0.57655,52200000.0
2008-12-19 16:28:00,0.5767,0.57715,0.57655,0.5768,60800000.0
2008-12-19 16:29:00,0.5768,0.5773,0.5767,0.5767,76000000.0
2008-12-19 16:30:00,0.5767,0.57715,0.5766,0.5771,82000000.0
2008-12-19 16:31:00,0.5771,0.5771,0.5767,0.5767,115000000.0
2008-12-19 16:32:00,0.5767,0.5767,0.57615,0.5765,66600000.0
2008-12-19 16:33:00,0.57585,0.5765,0.57585,0.57645,39000000.0
2008-12-19 16:34:00,0.57615,0.5771,0.57615,0.5771,44400000.0
2008-12-19 16:35:00,0.57685,0.57745,0.57685,0.57725,83400000.0
2008-12-19 16:36:00,0.5773,0.5773,0.5771,0.5771,188800000.0
2008-12-19 16:37:00,0.5771,0.5771,0.577,0.5771,51200000.0
2008-12-19 16:38:00,0.5771,0.5771,0.57605,0.5764,31200000.0
2008-12-19 16:39:00,0.5761,0.57645,0.5761,0.57625,60800000.0
2008-12-19 16:40:00,0.5762,0.57625,0.5762,0.5762,28600000.0
2008-12-19 16:41:00,0.57625,0.57625,0.5762,0.5762,17200000.0
2008-12-19 16:42:00,0.5762,0.57645,0.5762,0.57645,23800000.0
2008-12-19 16:43:00,0.5765,0.5765,0.5761,0.5762,80600000.0
2008-12-19 16:44:00,0.5762,0.57635,0.5762,0.57635,296599997.0
2008-12-19 16:45:00,0.57613,0.57631,0.57611,0.57626,12000000.0
2008-12-19 16:46:00,0.5761,0.57629,0.57598,0.57617,26000000.0
2008-12-19 16:47:00,0.5764,0.5764,0.576,0.5761,129199994.0
2008-12-19 16:48:00,0.5761,0.5761,0.576,0.576,70399998.0
2008-12-19 16:49:00,0.576,0.576,0.576,0.576,216000000.0
2008-12-19 16:50:00,0.5761,0.57635,0.5761,0.5762,61600000.0
2008-12-19 16:51:00,0.5762,0.5768,0.5761,0.5764,64800000.0
2008-12-19 16:52:00,0.57655,0.57665,0.5762,0.5762,16200000.0
2008-12-19 16:53:00,0.5764,0.5765,0.576,0.5765,66000000.0
2008-12-19 16:54:00,0.57645,0.57645,0.575,0.5751,114300000.0
2008-12-19 16:55:00,0.5751,0.5751,0.57435,0.57485,61600000.0
2008-12-19 16:56:00,0.575,0.57505,0.575,0.57505,13200000.0
2008-12-19 16:57:00,0.57515,0.57515,0.57505,0.57505,49200000.0
2008-12-19 16:58:00,0.57525,0.57655,0.57525,0.57605,127200000.0
2008-12-19 16:59:00,0.57605,0.57605,0.576,0.576,7600000.0
2008-12-19 17:00:00,0.576,0.57625,0.57575,0.57575,30600000.0
2008-12-19 17:01:00,0.57578,0.57595,0.57557,0.57567,60200000.0
2008-12-19 17:02:00,0.5759,0.5759,0.5759,0.5759,8800000.0
2008-12-19 17:03:00,0.57553,0.57581,0.5754,0.5758,26800000.0
2008-12-19 17:04:00,0.57595,0.5764,0.5758,0.576,46400000.0
2008-12-19 17:05:00,0.576,0.5762,0.57595,0.576,21400000.0
2008-12-19 17:06:00,0.57595,0.57595,0.57595,0.57595,2200000.0
2008-12-19 17:07:00,0.576,0.5761,0.57595,0.5761,11000000.0
2008-12-19 17:08:00,0.576,0.5761,0.576,0.576,8800000.0
2008-12-19 17:09:00,0.5761,0.5761,0.576,0.57605,6600000.0
2008-12-19 17:10:00,0.5761,0.57615,0.576,0.57605,29000000.0
2008-12-19 17:11:00,0.5761,0.57645,0.576,0.5761,78000000.0
2008-12-19 17:12:00,0.5761,0.5761,0.5761,0.5761,301400000.0
2008-12-19 17:13:00,0.576,0.5764,0.576,0.5764,84199999.0
2008-12-19 17:14:00,0.57635,0.57635,0.576,0.5761,66600000.0
2008-12-19 17:15:00,0.5761,0.5761,0.5761,0.5761,49200000.0
2008-12-19 17:16:00,0.5761,0.5764,0.5761,0.5764,20000000.0
2008-12-19 17:17:00,0.5764,0.5766,0.5764,0.5766,17400000.0
2008-12-19 17:18:00,0.57618,0.57626,0.57615,0.57621,27800000.0
2008-12-19 17:19:00,0.5764,0.5764,0.5763,0.5764,72199998.0
2008-12-19 17:20:00,0.57645,0.57665,0.57645,0.57665,8800000.0
2008-12-19 17:21:00,0.5762,0.5762,0.5762,0.5762,153599999.0
2008-12-19 17:22:00,0.5763,0.57645,0.5762,0.5763,615599987.0
2008-12-19 17:23:00,0.5763,0.5763,0.57605,0.57605,641199985.0
2008-12-19 17:24:00,0.57615,0.57615,0.57605,0.5761,58000000.0
2008-12-19 17:25:00,0.57615,0.57645,0.57605,0.5761,32400000.0
2008-12-19 17:26:00,0.57615,0.57645,0.57615,0.57645,35600000.0
2008-12-19 17:27:00,0.57655,0.57665,0.57655,0.57655,13200000.0
2008-12-19 17:28:00,0.57655,0.57665,0.57655,0.57655,6600000.0
2008-12-19 17:29:00,0.57665,0.57665,0.57655,0.57655,6600000.0
2008-12-19 17:30:00,0.57665,0.57665,0.57655,0.57665,6600000.0
2008-12-19 17:31:00,0.57655,0.57665,0.57655,0.57655,6600000.0
2008-12-19 17:32:00,0.57665,0.57685,0.57655,0.57675,19800000.0
2008-12-19 17:33:00,0.57655,0.5781,0.57655,0.5781,70800000.0
2008-12-19 17:34:00,0.57755,0.5782,0.57745,0.5781,77200000.0
2008-12-19 17:35:00,0.57775,0.57805,0.57715,0.57715,151199996.0
2008-12-19 17:36:00,0.5771,0.5771,0.5768,0.5768,107000000.0
2008-12-19 17:37:00,0.5766,0.57665,0.5766,0.5766,166800006.0
2008-12-19 17:38:00,0.5766,0.57665,0.5766,0.5766,40600002.0
2008-12-19 17:39:00,0.5766,0.5766,0.5766,0.5766,59800002.0
2008-12-19 17:40:00,0.5766,0.5766,0.5766,0.5766,155800007.0
2008-12-19 17:41:00,0.5766,0.5766,0.5766,0.5766,62000001.0
2008-12-19 17:42:00,0.5766,0.5766,0.5764,0.5765,166599997.0
2008-12-19 17:43:00,0.57655,0.57705,0.57655,0.5769,94000000.0
2008-12-19 17:44:00,0.5769,0.5772,0.5768,0.5768,107599998.0
2008-12-19 17:45:00,0.5769,0.57725,0.5769,0.5772,139399998.0
2008-12-19 17:46:00,0.57715,0.5772,0.5769,0.5769,174599994.0
2008-12-19 17:47:00,0.5769,0.57705,0.5769,0.5769,382599985.0
2008-12-19 17:48:00,0.5769,0.5771,0.5769,0.57705,384799985.0
2008-12-19 17:49:00,0.5769,0.57725,0.5768,0.5769,398399997.0
2008-12-19 17:50:00,0.5768,0.5768,0.5768,0.5768,28800000.0
2008-12-19 17:51:00,0.57685,0.57695,0.5767,0.5767,52000000.0
2008-12-19 17:52:00,0.5768,0.57695,0.5767,0.5767,59800000.0
2008-12-19 17:53:00,0.5768,0.57695,0.5768,0.57685,109600000.0
2008-12-19 17:54:00,0.5768,0.57685,0.57665,0.57665,118399999.0
2008-12-19 17:55:00,0.5767,0.57675,0.5766,0.5767,26400000.0
2008-12-19 17:56:00,0.5767,0.5769,0.57665,0.5767,44600000.0
2008-12-19 17:57:00,0.57665,0.5771,0.57655,0.57665,104400000.0
2008-12-19 17:58:00,0.57665,0.57735,0.5766,0.57695,119200000.0
2008-12-19 17:59:00,0.57705,0.57915,0.57705,0.5786,99000000.0
2008-12-19 18:00:00,0.5787,0.57875,0.5778,0.57815,120800000.0
2008-12-19 18:01:00,0.57815,0.57815,0.57785,0.57815,28600000.0
2008-12-19 18:02:00,0.57815,0.5782,0.5777,0.5778,49200000.0
2008-12-19 18:03:00,0.5778,0.5781,0.57745,0.5781,43900000.0
2008-12-19 18:04:00,0.5781,0.57815,0.57735,0.57795,43000000.0
2008-12-19 18:05:00,0.5776,0.57765,0.5775,0.5776,21600000.0
2008-12-19 18:06:00,0.5776,0.5776,0.57665,0.57675,56799999.0
2008-12-19 18:07:00,0.57675,0.57735,0.57665,0.5773,81400000.0
2008-12-19 18:08:00,0.5771,0.5771,0.57625,0.5764,82000000.0
2008-12-19 18:09:00,0.5765,0.5768,0.57645,0.5765,50800000.0
2008-12-19 18:10:00,0.5765,0.57655,0.5765,0.57655,13200000.0
2008-12-19 18:11:00,0.5768,0.57695,0.5768,0.57695,11000000.0
2008-12-19 18:12:00,0.57695,0.57695,0.5769,0.5769,6600000.0
2008-12-19 18:13:00,0.57695,0.57695,0.57695,0.57695,2200000.0
2008-12-19 18:14:00,0.57652,0.57676,0.576,0.57641,25000000.0
2008-12-19 18:15:00,0.577,0.577,0.5766,0.57675,30400000.0
2008-12-19 18:16:00,0.5768,0.5768,0.5763,0.57635,109200000.0
2008-12-19 18:17:00,0.57645,0.57655,0.57635,0.57655,28800000.0
2008-12-19 18:18:00,0.57635,0.57635,0.57575,0.57575,82600000.0
2008-12-19 18:19:00,0.57575,0.57575,0.57355,0.5754,179400000.0
2008-12-19 18:20:00,0.5754,0.5754,0.57525,0.57535,17000000.0
2008-12-19 18:21:00,0.57535,0.57585,0.57525,0.57565,27400000.0
2008-12-19 18:22:00,0.57565,0.57605,0.57565,0.57605,22000000.0
2008-12-19 18:23:00,0.57615,0.57655,0.57515,0.5765,69000000.0
2008-12-19 18:24:00,0.57675,0.57685,0.5759,0.5763,145200000.0
2008-12-19 18:25:00,0.5763,0.5765,0.576,0.5765,87000000.0
2008-12-19 18:26:00,0.5765,0.57735,0.5759,0.57735,30000000.0
2008-12-19 18:27:00,0.57735,0.5774,0.5765,0.5765,30600000.0
2008-12-19 18:28:00,0.5765,0.57685,0.57595,0.5765,53000000.0
2008-12-19 18:29:00,0.5769,0.5769,0.57615,0.57655,91000000.0
2008-12-19 18:30:00,0.5765,0.57655,0.5761,0.5765,76400000.0
2008-12-19 18:31:00,0.57645,0.57645,0.5758,0.5759,160400000.0
2008-12-19 18:32:00,0.5761,0.5762,0.5758,0.5758,171200000.0
2008-12-19 18:33:00,0.5759,0.57605,0.5755,0.5755,370000000.0
2008-12-19 18:34:00,0.5756,0.5756,0.57445,0.57495,101000000.0
2008-12-19 18:35:00,0.57495,0.57495,0.5738,0.5738,59000000.0
2008-12-19 18:36:00,0.5738,0.5738,0.57215,0.5724,49600000.0
2008-12-19 18:37:00,0.57265,0.57415,0.5722,0.574,80600000.0
2008-12-19 18:38:00,0.5741,0.57445,0.5741,0.57445,36000000.0
2008-12-19 18:39:00,0.57445,0.57445,0.5741,0.5741,78600000.0
2008-12-19 18:40:00,0.5741,0.57435,0.5734,0.5734,62000000.0
2008-12-19 18:41:00,0.57355,0.57355,0.5734,0.5735,35200000.0
2008-12-19 18:42:00,0.57345,0.5735,0.57295,0.573,59000000.0
2008-12-19 18:43:00,0.57305,0.574,0.573,0.57395,67000000.0
2008-12-19 18:44:00,0.57395,0.5743,0.57395,0.5743,26000000.0
2008-12-19 18:45:00,0.5743,0.5744,0.574,0.57415,29800000.0
2008-12-19 18:46:00,0.57425,0.5747,0.57415,0.5747,67200000.0
2008-12-19 18:47:00,0.5747,0.5747,0.57445,0.57455,91000000.0
2008-12-19 18:48:00,0.57455,0.57455,0.57445,0.57445,9600000.0
2008-12-19 18:49:00,0.5746,0.57465,0.57445,0.5745,42200000.0
2008-12-19 18:50:00,0.57445,0.57485,0.57445,0.57485,38400000.0
2008-12-19 18:51:00,0.57495,0.57505,0.57495,0.57495,58600000.0
2008-12-19 18:52:00,0.575,0.57585,0.575,0.57575,69200000.0
2008-12-19 18:53:00,0.5756,0.5756,0.5754,0.57545,25200000.0
2008-12-19 18:54:00,0.57545,0.57585,0.57535,0.5754,60800000.0
2008-12-19 18:55:00,0.5754,0.5754,0.57505,0.5754,32200000.0
2008-12-19 18:56:00,0.57535,0.5754,0.57515,0.57515,50600000.0
2008-12-19 18:57:00,0.5752,0.57535,0.57465,0.57465,160600000.0
2008-12-19 18:58:00,0.5746,0.5749,0.5746,0.5746,120400000.0
2008-12-19 18:59:00,0.57465,0.57475,0.5746,0.5746,126400000.0
2008-12-19 19:00:00,0.5746,0.57505,0.5746,0.5746,63200000.0
2008-12-19 19:01:00,0.5746,0.5746,0.5746,0.5746,62400000.0
2008-12-19 19:02:00,0.5746,0.57475,0.5746,0.5746,24400000.0
2008-12-19 19:03:00,0.5746,0.5746,0.5746,0.5746,9600000.0
2008-12-19 19:04:00,0.5746,0.5746,0.5739,0.57405,38800000.0
2008-12-19 19:05:00,0.57405,0.5741,0.57405,0.57405,19800000.0
2008-12-19 19:06:00,0.57405,0.57425,0.57405,0.5741,11000000.0
2008-12-19 19:07:00,0.57425,0.57445,0.5736,0.57375,57000000.0
2008-12-19 19:08:00,0.57385,0.57445,0.57365,0.57445,25600000.0
2008-12-19 19:09:00,0.57465,0.57465,0.57325,0.57335,39200000.0
2008-12-19 19:10:00,0.57355,0.57355,0.5734,0.5734,8400000.0
2008-12-19 19:11:00,0.5734,0.57375,0.5732,0.5734,35600000.0
2008-12-19 19:12:00,0.57355,0.57435,0.57345,0.57345,42400000.0
2008-12-19 19:13:00,0.57345,0.57345,0.57305,0.57315,31200000.0
2008-12-19 19:14:00,0.57315,0.57325,0.57315,0.57325,9400000.0
2008-12-19 19:15:00,0.57325,0.57325,0.57315,0.57325,17800000.0
2008-12-19 19:16:00,0.57325,0.57325,0.57325,0.57325,4000000.0
2008-12-19 19:17:00,0.57415,0.5746,0.57325,0.57455,45800000.0
2008-12-19 19:18:00,0.57455,0.57455,0.5744,0.57445,27400000.0
2008-12-19 19:19:00,0.57445,0.57445,0.57425,0.57435,57400000.0
2008-12-19 19:20:00,0.57435,0.5744,0.5736,0.57415,30400000.0
2008-12-19 19:21:00,0.57391,0.57398,0.57377,0.57387,12600000.0
2008-12-19 19:22:00,0.57397,0.57423,0.57386,0.57386,13400000.0
2008-12-19 19:23:00,0.57415,0.57415,0.5736,0.57385,42800000.0
2008-12-19 19:24:00,0.57385,0.57385,0.5736,0.5736,48000000.0
2008-12-19 19:25:00,0.5736,0.5736,0.5736,0.5736,16000000.0
2008-12-19 19:26:00,0.5736,0.5736,0.5728,0.5736,22200000.0
2008-12-19 19:27:00,0.5736,0.5736,0.57345,0.5736,22400000.0
2008-12-19 19:28:00,0.5736,0.5736,0.5736,0.5736,6400000.0
2008-12-19 19:29:00,0.57279,0.5732,0.57274,0.57293,90400000.0
2008-12-19 19:30:00,0.5736,0.5736,0.5736,0.5736,3200000.0
2008-12-19 19:31:00,0.5736,0.5736,0.5736,0.5736,3200000.0
2008-12-19 19:32:00,0.57295,0.57305,0.57275,0.57305,16000000.0
2008-12-19 19:33:00,0.5736,0.5736,0.5728,0.5728,8800000.0
2008-12-19 19:34:00,0.57295,0.57295,0.57295,0.57295,9000000.0
2008-12-19 19:35:00,0.57295,0.57295,0.57295,0.57295,2200000.0
2008-12-19 19:36:00,0.57295,0.57295,0.57295,0.57295,2200000.0
2008-12-19 19:37:00,0.57295,0.57295,0.57235,0.57265,40600000.0
2008-12-19 19:38:00,0.5725,0.5725,0.57175,0.57205,72400000.0
2008-12-19 19:39:00,0.57195,0.57205,0.5719,0.572,24400000.0
2008-12-19 19:40:00,0.5721,0.5721,0.572,0.572,4400000.0
2008-12-19 19:41:00,0.57205,0.57315,0.572,0.57225,63600000.0
2008-12-19 19:42:00,0.57235,0.57235,0.57235,0.57235,1200000.0
2008-12-19 19:43:00,0.5722,0.5724,0.5722,0.5724,10000000.0
2008-12-19 19:44:00,0.57235,0.57235,0.57235,0.57235,3600000.0
2008-12-19 19:45:00,0.57235,0.57235,0.57235,0.57235,1200000.0
2008-12-19 19:46:00,0.57235,0.57235,0.57235,0.57235,7200000.0
2008-12-19 19:47:00,0.57235,0.57235,0.57235,0.57235,6000000.0
2008-12-19 19:48:00,0.57235,0.57235,0.57235,0.57235,2400000.0
2008-12-19 19:49:00,0.57235,0.57235,0.57235,0.57235,3600000.0
2008-12-19 19:50:00,0.5723,0.5723,0.5722,0.57225,20600000.0
2008-12-19 19:51:00,0.5717,0.57185,0.5715,0.5718,14400000.0
2008-12-19 19:52:00,0.57175,0.57175,0.5716,0.5716,5200000.0
2008-12-19 19:53:00,0.5716,0.5717,0.5716,0.57165,6400000.0
2008-12-19 19:54:00,0.5716,0.57205,0.5716,0.57205,11200000.0
2008-12-19 19:55:00,0.57195,0.5722,0.57165,0.57165,14200000.0
2008-12-19 19:56:00,0.57165,0.5717,0.5716,0.57165,12000000.0
2008-12-19 19:57:00,0.57194,0.57195,0.5716,0.5716,16800000.0
2008-12-19 19:58:00,0.57176,0.57221,0.57176,0.57197,37800000.0
2008-12-19 19:59:00,0.572,0.572,0.57181,0.57181,16800000.0
2008-12-19 20:00:00,0.57205,0.57205,0.57205,0.57205,2200000.0
2008-12-19 20:01:00,0.57205,0.57205,0.57205,0.57205,4400000.0
2008-12-19 20:02:00,0.57178,0.57194,0.57171,0.57183,12600000.0
2008-12-19 20:03:00,0.57197,0.57207,0.5718,0.57189,25400000.0
2008-12-19 20:04:00,0.57178,0.57203,0.57177,0.57177,28600000.0
2008-12-19 20:05:00,0.57182,0.57197,0.57166,0.57183,20000000.0
2008-12-19 20:06:00,0.5719,0.5719,0.5719,0.5719,8800000.0
2008-12-19 20:07:00,0.5719,0.5719,0.5719,0.5719,13200000.0
2008-12-19 20:08:00,0.57173,0.57173,0.57162,0.57167,10200000.0
2008-12-19 20:09:00,0.5719,0.572,0.5718,0.572,14400000.0
2008-12-19 20:10:00,0.572,0.572,0.572,0.572,15400000.0
2008-12-19 20:11:00,0.572,0.5724,0.57195,0.57195,30800000.0
2008-12-19 20:12:00,0.572,0.57205,0.572,0.572,14000000.0
2008-12-19 20:13:00,0.572,0.572,0.572,0.572,4600000.0
2008-12-19 20:14:00,0.57187,0.57207,0.57176,0.5718,8000000.0
2008-12-19 20:15:00,0.57205,0.57205,0.57205,0.57205,4400000.0
2008-12-19 20:16:00,0.57205,0.57205,0.57205,0.57205,2200000.0
2008-12-19 20:17:00,0.5721,0.5724,0.5721,0.5724,6600000.0
2008-12-19 20:18:00,0.57215,0.57234,0.57197,0.57234,8000000.0
2008-12-19 20:19:00,0.5725,0.5725,0.5725,0.5725,2200000.0
2008-12-19 20:20:00,0.5725,0.5725,0.5725,0.5725,2200000.0
2008-12-19 20:21:00,0.5725,0.5725,0.5725,0.5725,8800000.0
2008-12-19 20:22:00,0.5723,0.5723,0.5723,0.5723,6600000.0
2008-12-19 20:23:00,0.5723,0.5723,0.5723,0.5723,6600000.0
2008-12-19 20:24:00,0.5723,0.5723,0.5723,0.5723,6600000.0
2008-12-19 20:25:00,0.57195,0.57195,0.57195,0.57195,3000000.0
2008-12-19 20:26:00,0.5723,0.5723,0.5723,0.5723,2200000.0
2008-12-19 20:27:00,0.5724,0.5724,0.57215,0.57215,7600000.0
2008-12-19 20:28:00,0.57225,0.57225,0.572,0.572,64000000.0
2008-12-19 20:29:00,0.572,0.572,0.572,0.572,8800000.0
2008-12-19 20:30:00,0.572,0.572,0.572,0.572,15400000.0
2008-12-19 20:31:00,0.572,0.572,0.572,0.572,6600000.0
2008-12-19 20:32:00,0.572,0.572,0.572,0.572,8800000.0
2008-12-19 20:33:00,0.57195,0.57195,0.57195,0.57195,13400000.0
2008-12-19 20:34:00,0.57195,0.57195,0.57195,0.57195,13200000.0
2008-12-19 20:35:00,0.57195,0.57195,0.57195,0.57195,11000000.0
2008-12-19 20:36:00,0.57191,0.57194,0.57159,0.5718,19000000.0
2008-12-19 20:37:00,0.5716,0.57181,0.5716,0.57175,8000000.0
2008-12-19 20:38:00,0.57195,0.57195,0.5716,0.5716,3600000.0
2008-12-19 20:39:00,0.5717,0.57185,0.5717,0.57185,11000000.0
2008-12-19 20:40:00,0.57195,0.57195,0.57195,0.57195,4400000.0
2008-12-19 20:41:00,0.57178,0.57202,0.57167,0.57194,12600000.0
2008-12-19 20:42:00,0.57203,0.57203,0.57173,0.57196,12400000.0
2008-12-19 20:43:00,0.57189,0.57214,0.57181,0.57187,25000000.0
2008-12-19 20:44:00,0.57181,0.57193,0.57166,0.57166,13400000.0
2008-12-19 20:45:00,0.57195,0.57195,0.5716,0.5716,3400000.0
2008-12-19 20:46:00,0.57185,0.57185,0.57169,0.57169,4600000.0
2008-12-19 20:47:00,0.5717,0.5717,0.5717,0.5717,7200000.0
2008-12-19 20:48:00,0.5717,0.5717,0.57165,0.57165,9600000.0
2008-12-19 20:49:00,0.57165,0.57165,0.57165,0.57165,4800000.0
2008-12-19 20:50:00,0.57165,0.57165,0.57165,0.57165,9600000.0
2008-12-19 20:51:00,0.57165,0.572,0.57165,0.57195,17000000.0
2008-12-19 20:52:00,0.57195,0.5727,0.57195,0.5726,32400000.0
2008-12-19 20:53:00,0.5726,0.5726,0.57185,0.57185,7600000.0
2008-12-19 20:54:00,0.57195,0.572,0.5712,0.57149,20800000.0
2008-12-19 20:55:00,0.57205,0.57205,0.57205,0.57205,2200000.0
2008-12-19 20:56:00,0.57205,0.57205,0.57205,0.57205,4400000.0
2008-12-19 20:57:00,0.57205,0.57205,0.57205,0.57205,6600000.0
2008-12-19 20:58:00,0.57205,0.57205,0.57205,0.57205,8800000.0
2008-12-19 20:59:00,0.57205,0.57215,0.572,0.5721,42200000.0
2008-12-19 21:00:00,0.5721,0.5721,0.5719,0.5719,7800000.0
2008-12-19 21:01:00,0.57185,0.57205,0.5708,0.571,27600000.0
2008-12-19 21:02:00,0.5712,0.57185,0.57105,0.5712,25600000.0
2008-12-19 21:03:00,0.5712,0.57125,0.57075,0.57085,14400000.0
2008-12-19 21:04:00,0.5709,0.57285,0.5708,0.5708,62400000.0
2008-12-19 21:05:00,0.5708,0.57145,0.5708,0.57135,18200000.0
2008-12-19 21:06:00,0.5715,0.5716,0.57145,0.5715,13200000.0
2008-12-19 21:07:00,0.57145,0.57215,0.57145,0.57165,38400000.0
2008-12-19 21:08:00,0.5718,0.57415,0.5718,0.57365,37000000.0
2008-12-19 21:09:00,0.57275,0.5744,0.5727,0.5738,36200000.0
2008-12-19 21:10:00,0.5739,0.5739,0.57335,0.57335,4600000.0
2008-12-19 21:11:00,0.5735,0.5735,0.5735,0.5735,1000000.0
2008-12-19 21:12:00,0.57345,0.57345,0.57345,0.57345,1200000.0
2008-12-19 21:13:00,0.57355,0.57355,0.57355,0.57355,1000000.0
2008-12-19 21:14:00,0.57355,0.57395,0.57355,0.57365,27800000.0
2008-12-19 21:15:00,0.57385,0.57385,0.57385,0.57385,1000000.0
2008-12-19 21:16:00,0.5738,0.5738,0.5738,0.5738,1200000.0
2008-12-19 21:17:00,0.5742,0.57454,0.57413,0.57425,58600000.0
2008-12-19 21:18:00,0.57395,0.5745,0.57395,0.5745,9000000.0
2008-12-19 21:19:00,0.5743,0.5745,0.5743,0.5745,7000000.0
2008-12-19 21:20:00,0.5743,0.5744,0.5739,0.57435,67000000.0
2008-12-19 21:21:00,0.5741,0.5745,0.57295,0.5731,43000000.0
2008-12-19 21:22:00,0.5731,0.5739,0.5731,0.5739,20400000.0
2008-12-19 21:23:00,0.5738,0.574,0.5729,0.57305,10200000.0
2008-12-19 21:24:00,0.573,0.5739,0.573,0.5739,9400000.0
2008-12-19 21:25:00,0.5737,0.5737,0.57285,0.57305,142000000.0
2008-12-19 21:26:00,0.573,0.57305,0.573,0.573,358600000.0
2008-12-19 21:27:00,0.573,0.573,0.573,0.573,4400000.0
2008-12-19 21:28:00,0.573,0.573,0.573,0.573,4400000.0
2008-12-19 21:29:00,0.573,0.573,0.573,0.573,4400000.0
2008-12-19 21:30:00,0.57305,0.57319,0.57274,0.57312,25400000.0
2008-12-19 21:31:00,0.573,0.573,0.573,0.573,2200000.0
2008-12-19 21:32:00,0.5726,0.5726,0.5726,0.5726,1200000.0
2008-12-19 21:33:00,0.5727,0.5735,0.57265,0.5735,19400000.0
2008-12-19 21:34:00,0.57335,0.57335,0.57335,0.57335,1200000.0
2008-12-19 21:35:00,0.57355,0.5737,0.57355,0.57365,8400000.0
2008-12-19 21:36:00,0.57365,0.57445,0.57365,0.57445,9000000.0
2008-12-19 21:37:00,0.5744,0.57445,0.5744,0.57445,2000000.0
2008-12-19 21:38:00,0.57405,0.57405,0.57405,0.57405,1000000.0
2008-12-19 21:39:00,0.57435,0.57455,0.57305,0.57305,10800000.0
2008-12-19 21:40:00,0.57325,0.5736,0.57325,0.5736,9400000.0
2008-12-19 21:41:00,0.5738,0.57385,0.5738,0.57385,4400000.0
2008-12-19 21:42:00,0.5738,0.574,0.5738,0.57385,17600000.0
2008-12-19 21:43:00,0.574,0.5741,0.57395,0.5741,29600000.0
2008-12-19 21:44:00,0.574,0.574,0.57335,0.5735,8400000.0
2008-12-19 21:45:00,0.5736,0.57375,0.5736,0.57375,13200000.0
2008-12-19 21:46:00,0.5736,0.5736,0.5736,0.5736,3400000.0
2008-12-19 21:47:00,0.57385,0.5742,0.57365,0.57375,11000000.0
2008-12-19 21:48:00,0.5736,0.5736,0.5736,0.5736,3400000.0
2008-12-19 21:49:00,0.5738,0.5738,0.5738,0.5738,1000000.0
2008-12-19 21:50:00,0.5738,0.57405,0.5738,0.574,69400000.0
2008-12-19 21:51:00,0.57405,0.5741,0.5739,0.574,45600000.0
2008-12-19 21:52:00,0.574,0.57425,0.574,0.5742,15400000.0
2008-12-19 21:53:00,0.5742,0.57425,0.5742,0.57425,4200000.0
2008-12-19 21:54:00,0.5743,0.5744,0.5743,0.5744,28600000.0
2008-12-19 21:55:00,0.5744,0.5745,0.5743,0.5743,39600000.0
2008-12-19 21:56:00,0.5743,0.5743,0.57375,0.57375,5400000.0
2008-12-19 21:57:00,0.57385,0.57385,0.5738,0.5738,8200000.0
2008-12-19 21:58:00,0.5738,0.5738,0.5738,0.5738,45600000.0
2008-12-19 21:59:00,0.5738,0.574,0.5738,0.574,7000000.0
2008-12-19 22:00:00,0.574,0.574,0.5738,0.57385,24600000.0
2008-12-19 22:01:00,0.57385,0.57385,0.5738,0.5738,8200000.0
2008-12-19 22:02:00,0.5737,0.5738,0.5737,0.5738,30800000.0
2008-12-19 22:03:00,0.5737,0.57375,0.5737,0.57375,5600000.0
2008-12-19 22:04:00,0.5737,0.5737,0.5737,0.5737,2200000.0
2008-12-19 22:05:00,0.57392,0.57395,0.57329,0.57329,10000000.0
2008-12-19 22:06:00,0.57385,0.57385,0.57385,0.57385,1000000.0
2008-12-19 22:07:00,0.5738,0.57385,0.5738,0.57385,4400000.0
2008-12-19 22:08:00,0.57365,0.57365,0.57365,0.57365,3000000.0
2008-12-19 22:09:00,0.57351,0.57363,0.57337,0.5736,25400000.0
2008-12-19 22:10:00,0.57375,0.57375,0.57375,0.57375,1000000.0
2008-12-19 22:11:00,0.5736,0.57375,0.5736,0.57375,5600000.0
2008-12-19 22:12:00,0.5737,0.5737,0.5737,0.5737,1200000.0
2008-12-19 22:13:00,0.57354,0.57393,0.57347,0.57351,28800000.0
2008-12-19 22:14:00,0.5736,0.5736,0.5736,0.5736,6600000.0
2008-12-19 22:15:00,0.5736,0.5737,0.5736,0.5736,11000000.0
2008-12-19 22:16:00,0.5736,0.5736,0.5736,0.5736,2200000.0
2008-12-19 22:17:00,0.57348,0.57364,0.57333,0.57346,11000000.0
2008-12-19 22:18:00,0.5736,0.57375,0.5736,0.5736,24200000.0
2008-12-19 22:19:00,0.5736,0.5736,0.5736,0.5736,6600000.0
2008-12-19 22:20:00,0.5736,0.5736,0.5736,0.5736,2200000.0
2008-12-19 22:21:00,0.57363,0.57367,0.57306,0.5733,47600000.0
2008-12-19 22:22:00,0.5736,0.5736,0.5736,0.5736,8800000.0
2008-12-19 22:23:00,0.57317,0.57355,0.57317,0.57343,23400000.0
2008-12-19 22:24:00,0.5736,0.57375,0.5736,0.57375,6400000.0
2008-12-19 22:25:00,0.5736,0.5736,0.5736,0.5736,1200000.0
2008-12-19 22:26:00,0.57384,0.57398,0.57357,0.57364,46200000.0
2008-12-19 22:27:00,0.57358,0.574,0.57335,0.57335,27600000.0
2008-12-19 22:28:00,0.57328,0.57382,0.57309,0.57332,29400000.0
2008-12-19 22:29:00,0.57331,0.57373,0.57308,0.57336,22600000.0
2008-12-19 22:30:00,0.5738,0.57395,0.5738,0.57395,5600000.0
2008-12-19 22:31:00,0.57395,0.57395,0.57395,0.57395,2200000.0
2008-12-19 22:32:00,0.57415,0.57424,0.57371,0.57371,10600000.0
2008-12-19 22:33:00,0.57348,0.57357,0.57347,0.57347,16200000.0
2008-12-19 22:34:00,0.57385,0.57395,0.57385,0.57395,4400000.0
2008-12-19 22:35:00,0.57377,0.57426,0.5737,0.57373,20600000.0
2008-12-19 22:36:00,0.57386,0.57402,0.57386,0.57386,14200000.0
2008-12-19 22:37:00,0.57389,0.5743,0.57377,0.57421,29000000.0
2008-12-19 22:38:00,0.5741,0.5741,0.57285,0.57345,51600000.0
2008-12-19 22:39:00,0.57345,0.57375,0.57335,0.5735,26800000.0
2008-12-19 22:40:00,0.57345,0.5735,0.5732,0.5735,9600000.0
2008-12-19 22:41:00,0.5736,0.5737,0.5732,0.5736,24000000.0
2008-12-19 22:42:00,0.5736,0.57375,0.57315,0.57315,17600000.0
2008-12-19 22:43:00,0.5733,0.5733,0.5733,0.5733,2200000.0
2008-12-19 22:44:00,0.5735,0.57375,0.5735,0.5736,19800000.0
2008-12-19 22:45:00,0.57315,0.57325,0.57315,0.57325,18200000.0
2008-12-19 22:46:00,0.57325,0.57325,0.57325,0.57325,2200000.0
2008-12-19 22:47:00,0.57375,0.57395,0.57375,0.57395,6600000.0
2008-12-19 22:48:00,0.57369,0.57394,0.57369,0.57388,17400000.0
2008-12-19 22:49:00,0.57385,0.57392,0.57362,0.57376,39200000.0
2008-12-19 22:50:00,0.57375,0.574,0.5736,0.5739,49000000.0
2008-12-19 22:51:00,0.57395,0.57395,0.57395,0.57395,3400000.0
2008-12-19 22:52:00,0.57385,0.57385,0.57385,0.57385,2200000.0
2008-12-19 22:53:00,0.57385,0.57465,0.57385,0.57465,9400000.0
2008-12-19 22:54:00,0.5745,0.5745,0.5745,0.5745,1200000.0
2008-12-19 22:55:00,0.57449,0.5748,0.5739,0.5739,14400000.0
2008-12-19 22:56:00,0.5745,0.5745,0.57445,0.5745,5800000.0
2008-12-19 22:57:00,0.5743,0.5743,0.5743,0.5743,1200000.0
2008-12-19 22:58:00,0.5745,0.57465,0.5745,0.5746,7000000.0
2008-12-19 22:59:00,0.5745,0.5745,0.5745,0.5745,1200000.0
2008-12-19 23:00:00,0.57475,0.575,0.57445,0.57445,7400000.0
2008-12-19 23:01:00,0.5746,0.57505,0.57445,0.57505,27600000.0
2008-12-19 23:02:00,0.5753,0.5759,0.5752,0.57555,23200000.0
2008-12-19 23:03:00,0.57495,0.57505,0.5749,0.57505,12600000.0
2008-12-19 23:04:00,0.57505,0.57505,0.57505,0.57505,2200000.0
2008-12-19 23:05:00,0.57458,0.57488,0.57444,0.57488,6600000.0
2008-12-19 23:06:00,0.57504,0.57504,0.57489,0.5749,8200000.0
2008-12-19 23:07:00,0.5749,0.5749,0.57476,0.57486,12400000.0
2008-12-19 23:08:00,0.5745,0.5745,0.5745,0.5745,1200000.0
2008-12-19 23:09:00,0.57463,0.57481,0.57462,0.57462,12600000.0
2008-12-19 23:10:00,0.5747,0.57522,0.5747,0.57522,6400000.0
2008-12-19 23:11:00,0.57495,0.5752,0.57495,0.57505,35800000.0
2008-12-19 23:12:00,0.5751,0.5751,0.5751,0.5751,2200000.0
2008-12-19 23:13:00,0.57515,0.5753,0.57515,0.5753,6600000.0
2008-12-19 23:14:00,0.5753,0.57535,0.5753,0.57535,4400000.0
2008-12-19 23:15:00,0.57489,0.57492,0.57457,0.57492,18000000.0
2008-12-19 23:16:00,0.5753,0.5755,0.5753,0.5755,5400000.0
2008-12-19 23:17:00,0.5755,0.5755,0.5755,0.5755,2200000.0
2008-12-19 23:18:00,0.5753,0.5753,0.57525,0.57525,5800000.0
2008-12-19 23:19:00,0.57525,0.5754,0.57525,0.5754,5200000.0
2008-12-19 23:20:00,0.57535,0.57535,0.57515,0.57525,3400000.0
2008-12-19 23:21:00,0.57525,0.5758,0.57505,0.5758,16200000.0
2008-12-19 23:22:00,0.5756,0.5756,0.5755,0.57555,3000000.0
2008-12-19 23:23:00,0.57565,0.5758,0.57525,0.57555,16600000.0
2008-12-19 23:24:00,0.5754,0.5754,0.5754,0.5754,1000000.0
2008-12-19 23:25:00,0.5752,0.5754,0.57505,0.57505,12800000.0
2008-12-19 23:26:00,0.57535,0.5757,0.575,0.5753,28400000.0
2008-12-19 23:27:00,0.5759,0.5761,0.5745,0.5752,30000000.0
2008-12-19 23:28:00,0.575,0.5752,0.57415,0.5743,20400000.0
2008-12-19 23:29:00,0.57475,0.57535,0.57475,0.57535,16200000.0
2008-12-19 23:30:00,0.57555,0.57555,0.5754,0.5755,5200000.0
2008-12-19 23:31:00,0.5749,0.5756,0.57475,0.5756,16600000.0
2008-12-19 23:32:00,0.57555,0.57555,0.5755,0.5755,3400000.0
2008-12-19 23:33:00,0.57545,0.5758,0.5754,0.5757,53600000.0
2008-12-19 23:34:00,0.57565,0.57565,0.5738,0.5738,26600000.0
2008-12-19 23:35:00,0.57405,0.57405,0.5733,0.5733,25000000.0
2008-12-19 23:36:00,0.5735,0.5751,0.57325,0.5734,32800000.0
2008-12-19 23:37:00,0.5734,0.5737,0.5732,0.5737,9600000.0
2008-12-19 23:38:00,0.5739,0.5748,0.5736,0.5748,7600000.0
2008-12-19 23:39:00,0.57435,0.57435,0.57435,0.57435,1600000.0
2008-12-19 23:40:00,0.5747,0.5747,0.57435,0.57435,2000000.0
2008-12-19 23:41:00,0.57425,0.57425,0.57425,0.57425,1200000.0
2008-12-19 23:42:00,0.5745,0.5745,0.5741,0.5741,2000000.0
2008-12-19 23:43:00,0.57405,0.57405,0.574,0.574,3400000.0
2008-12-19 23:44:00,0.57385,0.57385,0.57385,0.57385,1200000.0
2008-12-19 23:45:00,0.57445,0.5751,0.5738,0.5738,41000000.0
2008-12-19 23:46:00,0.57402,0.57402,0.57376,0.57382,12800000.0
2008-12-19 23:47:00,0.57335,0.57335,0.57335,0.57335,1600000.0
2008-12-19 23:48:00,0.57365,0.57365,0.57305,0.57305,5000000.0
2008-12-19 23:49:00,0.57315,0.57334,0.57315,0.57332,24800000.0
2008-12-19 23:50:00,0.57319,0.57325,0.57303,0.57319,14600000.0
2008-12-19 23:51:00,0.57415,0.5751,0.57415,0.57465,10600000.0
2008-12-19 23:52:00,0.57475,0.57475,0.57465,0.57465,3000000.0
2008-12-19 23:53:00,0.57475,0.57475,0.57475,0.57475,1000000.0
2008-12-19 23:54:00,0.57355,0.5746,0.57355,0.5746,3200000.0
2008-12-19 23:55:00,0.57355,0.5742,0.57355,0.5742,3200000.0
2008-12-19 23:56:00,0.57335,0.57555,0.57335,0.5753,9400000.0
2008-12-19 23:57:00,0.57445,0.5754,0.5743,0.57505,12000000.0
2008-12-19 23:58:00,0.5751,0.5751,0.5749,0.5749,3000000.0
2008-12-19 23:59:00,0.5738,0.5738,0.5734,0.5737,3000000.0
2008-12-22 00:00:00,0.5749,0.5749,0.5742,0.5742,13000000.0
2008-12-22 00:01:00,0.574,0.5741,0.5738,0.5739,13000000.0
2008-12-22 00:02:00,0.574,0.5747,0.5739,0.5746,13000000.0
2008-12-22 00:03:00,0.5747,0.5747,0.5745,0.5747,13000000.0
2008-12-22 00:05:00,0.5749,0.5749,0.5747,0.5747,13000000.0
2008-12-22 00:06:00,0.5746,0.5747,0.5746,0.5747,13000000.0
2008-12-22 00:07:00,0.5745,0.5746,0.5745,0.5745,13000000.0
2008-12-22 00:08:00,0.5747,0.5747,0.5745,0.5745,13000000.0
2008-12-22 00:09:00,0.5746,0.5746,0.5745,0.5745,13000000.0
2008-12-22 00:11:00,0.5747,0.5749,0.5746,0.5749,13000000.0
2008-12-22 00:12:00,0.575,0.575,0.5749,0.5749,13000000.0
2008-12-22 00:13:00,0.575,0.575,0.5749,0.5749,13000000.0
2008-12-22 00:14:00,0.5748,0.5748,0.5748,0.5748,13000000.0
2008-12-22 00:15:00,0.5749,0.575,0.5749,0.575,13000000.0
2008-12-22 00:17:00,0.5749,0.575,0.5749,0.575,13000000.0
2008-12-22 00:18:00,0.5751,0.5752,0.5749,0.5751,13000000.0
2008-12-22 00:19:00,0.575,0.5751,0.575,0.5751,13000000.0
2008-12-22 00:23:00,0.5752,0.5752,0.575,0.5751,13000000.0
2008-12-22 00:24:00,0.5752,0.5752,0.5751,0.5751,13000000.0
2008-12-22 00:25:00,0.575,0.5752,0.575,0.575,13000000.0
2008-12-22 00:26:00,0.5751,0.5754,0.5751,0.5754,13000000.0
2008-12-22 00:27:00,0.5755,0.5757,0.5755,0.5755,13000000.0
2008-12-22 00:28:00,0.5756,0.5758,0.5756,0.5758,13000000.0
2008-12-22 00:29:00,0.5759,0.5759,0.5757,0.5757,13000000.0
2008-12-22 00:30:00,0.5758,0.5758,0.5757,0.5758,13000000.0
2008-12-22 00:31:00,0.5756,0.5757,0.5756,0.5757,13000000.0
2008-12-22 00:32:00,0.5758,0.5759,0.5758,0.5759,13000000.0
2008-12-22 00:33:00,0.576,0.576,0.5758,0.5758,13000000.0
2008-12-22 00:34:00,0.5757,0.5757,0.5757,0.5757,13000000.0
2008-12-22 00:36:00,0.5758,0.5759,0.5757,0.5758,13000000.0
2008-12-22 00:37:00,0.5759,0.5759,0.5758,0.5758,13000000.0
2008-12-22 00:38:00,0.5757,0.5759,0.5755,0.5759,13000000.0
2008-12-22 00:39:00,0.5758,0.576,0.5758,0.576,13000000.0
2008-12-22 00:40:00,0.5757,0.5759,0.5754,0.5755,13000000.0
2008-12-22 00:41:00,0.5756,0.5758,0.5756,0.5756,13000000.0
2008-12-22 00:42:00,0.5757,0.5759,0.5754,0.5755,13000000.0
2008-12-22 00:43:00,0.5754,0.5754,0.5751,0.5753,13000000.0
2008-12-22 00:44:00,0.5751,0.5753,0.5751,0.5753,13000000.0
2008-12-22 00:45:00,0.5754,0.5757,0.5754,0.5756,13000000.0
2008-12-22 00:46:00,0.5755,0.5757,0.5755,0.5757,13000000.0
2008-12-22 00:47:00,0.5756,0.5758,0.5756,0.5758,13000000.0
2008-12-22 00:48:00,0.5757,0.5757,0.5754,0.5754,13000000.0
2008-12-22 00:49:00,0.5755,0.5755,0.5754,0.5755,13000000.0
2008-12-22 00:50:00,0.5754,0.5754,0.5754,0.5754,13000000.0
2008-12-22 00:51:00,0.5756,0.5756,0.5754,0.5756,13000000.0
2008-12-22 00:53:00,0.5757,0.5758,0.5757,0.5758,13000000.0
2008-12-22 00:54:00,0.576,0.576,0.5758,0.5759,13000000.0
2008-12-22 00:55:00,0.5756,0.576,0.5756,0.576,13000000.0
2008-12-22 00:56:00,0.5757,0.576,0.5756,0.5756,13000000.0
2008-12-22 00:57:00,0.5757,0.5759,0.5757,0.5759,13000000.0
2008-12-22 00:58:00,0.576,0.576,0.576,0.576,13000000.0
2008-12-22 00:59:00,0.5759,0.5759,0.5759,0.5759,13000000.0
2008-12-22 01:00:00,0.576,0.576,0.5759,0.5759,13000000.0
2008-12-22 01:01:00,0.576,0.576,0.5759,0.5759,13000000.0
2008-12-22 01:02:00,0.576,0.576,0.576,0.576,13000000.0
2008-12-22 01:03:00,0.5761,0.5761,0.576,0.576,13000000.0
2008-12-22 01:04:00,0.5761,0.5762,0.576,0.5762,13000000.0
2008-12-22 01:05:00,0.5761,0.5764,0.5761,0.5764,13000000.0
2008-12-22 01:06:00,0.5763,0.5763,0.576,0.5762,13000000.0
2008-12-22 01:07:00,0.5761,0.5764,0.576,0.5764,13000000.0
2008-12-22 01:08:00,0.5765,0.5768,0.5765,0.5768,13000000.0
2008-12-22 01:09:00,0.5769,0.5771,0.5767,0.5768,13000000.0
2008-12-22 01:10:00,0.5769,0.5769,0.5768,0.5768,13000000.0
2008-12-22 01:11:00,0.5767,0.5769,0.5767,0.5769,13000000.0
2008-12-22 01:12:00,0.5767,0.5768,0.5766,0.5768,13000000.0
2008-12-22 01:13:00,0.5767,0.5768,0.5767,0.5767,13000000.0
2008-12-22 01:14:00,0.5765,0.5766,0.5765,0.5766,13000000.0
2008-12-22 01:15:00,0.5767,0.5768,0.5766,0.5768,13000000.0
2008-12-22 01:16:00,0.5766,0.5769,0.5765,0.5768,13000000.0
2008-12-22 01:17:00,0.5769,0.5769,0.5767,0.5768,13000000.0
2008-12-22 01:18:00,0.577,0.5771,0.5769,0.577,13000000.0
2008-12-22 01:19:00,0.5769,0.5772,0.5769,0.5772,13000000.0
2008-12-22 01:20:00,0.5769,0.5771,0.5769,0.5769,13000000.0
2008-12-22 01:21:00,0.5768,0.5769,0.5767,0.5767,13000000.0
2008-12-22 01:22:00,0.5768,0.5771,0.5768,0.577,13000000.0
2008-12-22 01:23:00,0.5769,0.577,0.5769,0.577,13000000.0
2008-12-22 01:24:00,0.5769,0.5771,0.5769,0.577,13000000.0
2008-12-22 01:25:00,0.5771,0.5774,0.5771,0.5771,13000000.0
2008-12-22 01:26:00,0.5772,0.5777,0.5772,0.5775,13000000.0
2008-12-22 01:27:00,0.578,0.578,0.5773,0.578,13000000.0
2008-12-22 01:28:00,0.5779,0.5779,0.5771,0.5772,13000000.0
2008-12-22 01:29:00,0.5771,0.578,0.5771,0.578,13000000.0
2008-12-22 01:30:00,0.5779,0.5787,0.5779,0.5787,13000000.0
2008-12-22 01:31:00,0.5788,0.5788,0.578,0.5788,13000000.0
2008-12-22 01:32:00,0.5787,0.5787,0.5781,0.5783,13000000.0
2008-12-22 01:33:00,0.5782,0.5785,0.5781,0.5782,13000000.0
2008-12-22 01:34:00,0.5781,0.5785,0.5781,0.5785,13000000.0
2008-12-22 01:35:00,0.5784,0.5784,0.578,0.5782,13000000.0
2008-12-22 01:36:00,0.5781,0.5782,0.5781,0.5782,13000000.0
2008-12-22 01:37:00,0.5779,0.5779,0.5779,0.5779,13000000.0
2008-12-22 01:39:00,0.5781,0.5781,0.577,0.577,13000000.0
2008-12-22 01:40:00,0.5769,0.5775,0.5768,0.5768,13000000.0
2008-12-22 01:41:00,0.5769,0.577,0.5769,0.577,13000000.0
2008-12-22 01:42:00,0.5769,0.5769,0.5769,0.5769,13000000.0
2008-12-22 01:43:00,0.577,0.577,0.577,0.577,13000000.0
2008-12-22 01:44:00,0.5769,0.5773,0.5769,0.5771,13000000.0
2008-12-22 01:45:00,0.5773,0.5774,0.577,0.5771,13000000.0
2008-12-22 01:46:00,0.5772,0.5772,0.5771,0.5771,13000000.0
2008-12-22 01:47:00,0.5769,0.5775,0.5769,0.5775,13000000.0
2008-12-22 01:48:00,0.5777,0.5779,0.5777,0.5778,13000000.0
2008-12-22 01:49:00,0.5777,0.5777,0.5773,0.5774,13000000.0
2008-12-22 01:50:00,0.5773,0.5777,0.5773,0.5775,13000000.0
2008-12-22 01:51:00,0.5774,0.5775,0.5769,0.5769,13000000.0
2008-12-22 01:52:00,0.5768,0.577,0.5768,0.5769,13000000.0
2008-12-22 01:53:00,0.5768,0.5772,0.5768,0.577,13000000.0
2008-12-22 01:54:00,0.5769,0.5771,0.5769,0.5769,13000000.0
2008-12-22 01:55:00,0.5771,0.5771,0.5769,0.5771,13000000.0
2008-12-22 01:56:00,0.577,0.5772,0.577,0.5772,13000000.0
2008-12-22 01:57:00,0.5771,0.5775,0.5769,0.5775,13000000.0
2008-12-22 01:58:00,0.5774,0.5777,0.5774,0.5775,13000000.0
2008-12-22 01:59:00,0.5774,0.5775,0.5774,0.5775,13000000.0
2008-12-22 02:00:00,0.57595,0.5762,0.57595,0.5762,13000000.0
2008-12-22 02:01:00,0.5756,0.5756,0.57542,0.57542,10400000.0
2008-12-22 02:02:00,0.57545,0.57595,0.57538,0.57595,15400000.0
2008-12-22 02:03:00,0.57625,0.57625,0.5762,0.5762,17400000.0
2008-12-22 02:04:00,0.5763,0.5763,0.5762,0.5763,24600000.0
2008-12-22 02:05:00,0.5762,0.5764,0.5762,0.5764,8000000.0
2008-12-22 02:06:00,0.57625,0.5763,0.57605,0.5763,71600000.0
2008-12-22 02:07:00,0.5763,0.5765,0.5761,0.5765,80000000.0
2008-12-22 02:08:00,0.5765,0.577,0.5765,0.577,73200000.0
2008-12-22 02:09:00,0.5771,0.57725,0.5769,0.57695,72400000.0
2008-12-22 02:10:00,0.5769,0.57705,0.5769,0.57705,32200000.0
2008-12-22 02:11:00,0.577,0.577,0.577,0.577,1000000.0
2008-12-22 02:12:00,0.577,0.577,0.5769,0.5769,7400000.0
2008-12-22 02:13:00,0.57664,0.57686,0.57642,0.57678,22200000.0
2008-12-22 02:14:00,0.5768,0.5768,0.5768,0.5768,4000000.0
2008-12-22 02:15:00,0.57675,0.57685,0.57675,0.57685,15000000.0
2008-12-22 02:16:00,0.5768,0.57705,0.5768,0.57705,46600000.0
2008-12-22 02:17:00,0.57705,0.57705,0.57695,0.57705,20000000.0
2008-12-22 02:18:00,0.5771,0.5771,0.57695,0.5771,35200000.0
2008-12-22 02:19:00,0.5771,0.57735,0.5771,0.57735,24800000.0
2008-12-22 02:20:00,0.5774,0.5774,0.5769,0.5769,33600000.0
2008-12-22 02:21:00,0.5769,0.57705,0.5769,0.5769,33000000.0
2008-12-22 02:22:00,0.577,0.5771,0.57695,0.57705,29000000.0
2008-12-22 02:23:00,0.57705,0.57705,0.57705,0.57705,8800000.0
2008-12-22 02:24:00,0.5771,0.5771,0.5771,0.5771,2400000.0
2008-12-22 02:25:00,0.5772,0.5772,0.5772,0.5772,4000000.0
2008-12-22 02:26:00,0.5772,0.5778,0.57695,0.57725,93800000.0
2008-12-22 02:27:00,0.5775,0.5781,0.57715,0.5779,232599999.0
2008-12-22 02:28:00,0.5779,0.5779,0.5774,0.5774,140000000.0
2008-12-22 02:29:00,0.5774,0.5782,0.5773,0.5781,157000000.0
2008-12-22 02:30:00,0.5781,0.5784,0.5781,0.5784,81400000.0
2008-12-22 02:31:00,0.57845,0.5787,0.57805,0.5785,126600000.0
2008-12-22 02:32:00,0.5785,0.5786,0.57815,0.57835,80600000.0
2008-12-22 02:33:00,0.57825,0.57835,0.578,0.57815,79600000.0
2008-12-22 02:34:00,0.57815,0.5784,0.57815,0.5784,31000000.0
2008-12-22 02:35:00,0.57835,0.57835,0.5779,0.578,12000000.0
2008-12-22 02:36:00,0.57805,0.57815,0.57805,0.57815,4800000.0
2008-12-22 02:37:00,0.5782,0.5782,0.5782,0.5782,1000000.0
2008-12-22 02:38:00,0.57798,0.57814,0.57788,0.57798,17800000.0
2008-12-22 02:39:00,0.57815,0.5782,0.5772,0.5772,34400000.0
2008-12-22 02:40:00,0.5767,0.5771,0.5767,0.577,101800000.0
2008-12-22 02:41:00,0.5769,0.577,0.5769,0.57695,27400000.0
2008-12-22 02:42:00,0.57709,0.57709,0.57656,0.57694,38800000.0
2008-12-22 02:43:00,0.57691,0.5772,0.57664,0.57694,74799999.0
2008-12-22 02:44:00,0.57715,0.57715,0.57705,0.57705,16000000.0
2008-12-22 02:45:00,0.57735,0.57735,0.57705,0.57705,12000000.0
2008-12-22 02:46:00,0.57705,0.57705,0.57705,0.57705,8400000.0
2008-12-22 02:47:00,0.57705,0.57765,0.57695,0.57765,28600000.0
2008-12-22 02:48:00,0.57765,0.57785,0.57765,0.57785,18400000.0
2008-12-22 02:49:00,0.5778,0.5778,0.57695,0.57745,18200000.0
2008-12-22 02:50:00,0.57745,0.5778,0.5774,0.5774,66600000.0
2008-12-22 02:51:00,0.57765,0.57775,0.5774,0.5775,24800000.0
2008-12-22 02:52:00,0.57695,0.57715,0.57695,0.5771,8800000.0
2008-12-22 02:53:00,0.57705,0.5773,0.57695,0.57715,37600000.0
2008-12-22 02:54:00,0.5773,0.57735,0.57725,0.5773,28600000.0
2008-12-22 02:55:00,0.57725,0.57735,0.57705,0.57705,17000000.0
2008-12-22 02:56:00,0.57725,0.5774,0.57725,0.5774,13200000.0
2008-12-22 02:57:00,0.5774,0.5774,0.5771,0.57735,19200000.0
2008-12-22 02:58:00,0.57712,0.57745,0.57712,0.57725,108800000.0
2008-12-22 02:59:00,0.5776,0.57765,0.57745,0.57745,6600000.0
2008-12-22 03:00:00,0.57755,0.57765,0.57685,0.57765,8200000.0
2008-12-22 03:01:00,0.57765,0.57795,0.57765,0.57795,19800000.0
2008-12-22 03:02:00,0.578,0.5781,0.578,0.5781,4400000.0
2008-12-22 03:03:00,0.57755,0.57785,0.57695,0.57785,21400000.0
2008-12-22 03:04:00,0.5779,0.5779,0.5769,0.57735,20600000.0
2008-12-22 03:05:00,0.577,0.57715,0.5769,0.57715,16600000.0
2008-12-22 03:06:00,0.57725,0.57745,0.5769,0.57725,26600000.0
2008-12-22 03:07:00,0.5775,0.5775,0.5775,0.5775,4400000.0
2008-12-22 03:08:00,0.5774,0.57755,0.5774,0.57755,13200000.0
2008-12-22 03:09:00,0.57765,0.57765,0.5774,0.5774,16400000.0
2008-12-22 03:10:00,0.57725,0.57745,0.5769,0.5774,63600000.0
2008-12-22 03:11:00,0.57765,0.57765,0.57765,0.57765,1600000.0
2008-12-22 03:12:00,0.57765,0.5781,0.57755,0.5781,25000000.0
2008-12-22 03:13:00,0.5777,0.5779,0.5775,0.57775,45200000.0
2008-12-22 03:14:00,0.57775,0.5778,0.57755,0.57765,38600000.0
2008-12-22 03:15:00,0.57765,0.5779,0.5773,0.5779,27000000.0
2008-12-22 03:16:00,0.5779,0.5779,0.5773,0.57765,6000000.0
2008-12-22 03:17:00,0.57735,0.57775,0.57735,0.57775,18400000.0
2008-12-22 03:18:00,0.57739,0.57766,0.57712,0.57764,20600000.0
2008-12-22 03:19:00,0.5776,0.57787,0.5774,0.57767,24400000.0
2008-12-22 03:20:00,0.57764,0.57788,0.57757,0.57788,15000000.0
2008-12-22 03:21:00,0.57785,0.57785,0.57785,0.57785,7000000.0
2008-12-22 03:22:00,0.5779,0.5779,0.5775,0.5776,10400000.0
2008-12-22 03:23:00,0.57731,0.57736,0.57694,0.57728,35400000.0
2008-12-22 03:24:00,0.5777,0.5777,0.5777,0.5777,2200000.0
2008-12-22 03:25:00,0.57765,0.57765,0.5776,0.5776,3800000.0
2008-12-22 03:26:00,0.5777,0.5777,0.5777,0.5777,2200000.0
2008-12-22 03:27:00,0.57741,0.57746,0.57735,0.57736,8800000.0
2008-12-22 03:28:00,0.57723,0.57734,0.57714,0.57733,14600000.0
2008-12-22 03:29:00,0.5777,0.5777,0.5776,0.5776,6600000.0
2008-12-22 03:30:00,0.57765,0.57805,0.5776,0.57795,50200000.0
2008-12-22 03:31:00,0.57795,0.5781,0.57745,0.5781,291800000.0
2008-12-22 03:32:00,0.5781,0.5781,0.57735,0.57735,94000000.0
2008-12-22 03:33:00,0.57755,0.57755,0.57755,0.57755,4400000.0
2008-12-22 03:34:00,0.5777,0.5777,0.5777,0.5777,4400000.0
2008-12-22 03:35:00,0.57733,0.5777,0.57729,0.57729,51200000.0
2008-12-22 03:36:00,0.57765,0.57773,0.57738,0.57745,66000000.0
2008-12-22 03:37:00,0.57758,0.57777,0.57745,0.57752,36200000.0
2008-12-22 03:38:00,0.57775,0.5779,0.57775,0.5779,4400000.0
2008-12-22 03:39:00,0.57754,0.57781,0.57754,0.57759,28200000.0
2008-12-22 03:40:00,0.57783,0.57792,0.57757,0.57757,12000000.0
2008-12-22 03:41:00,0.57771,0.57808,0.57771,0.57797,12600000.0
2008-12-22 03:42:00,0.57805,0.57805,0.57805,0.57805,6600000.0
2008-12-22 03:43:00,0.57752,0.57764,0.57714,0.57714,12400000.0
2008-12-22 03:44:00,0.57815,0.57815,0.57795,0.57795,5400000.0
2008-12-22 03:45:00,0.57778,0.57828,0.57778,0.57803,24200000.0
2008-12-22 03:46:00,0.57805,0.5781,0.57775,0.57779,34400000.0
2008-12-22 03:47:00,0.57797,0.57806,0.57783,0.57797,26000000.0
2008-12-22 03:48:00,0.5754,0.5755,0.5753,0.5753,6600000.0
2008-12-22 03:49:00,0.57805,0.57805,0.57805,0.57805,6600000.0
2008-12-22 03:50:00,0.57778,0.57817,0.57778,0.57787,24400000.0
2008-12-22 03:51:00,0.5782,0.5782,0.5782,0.5782,2200000.0
2008-12-22 03:52:00,0.57805,0.5781,0.57805,0.5781,6600000.0
2008-12-22 03:53:00,0.5781,0.5781,0.5781,0.5781,2200000.0
2008-12-22 03:54:00,0.5779,0.57795,0.5779,0.57795,8200000.0
2008-12-22 03:55:00,0.5779,0.57795,0.57775,0.57795,17000000.0
2008-12-22 03:56:00,0.57805,0.57815,0.57795,0.57805,8600000.0
2008-12-22 03:57:00,0.578,0.5782,0.57785,0.57815,16400000.0
2008-12-22 03:58:00,0.5781,0.5781,0.57775,0.57775,5000000.0
2008-12-22 03:59:00,0.57795,0.57795,0.57795,0.57795,2400000.0
2008-12-22 04:00:00,0.57795,0.57795,0.57795,0.57795,2200000.0
2008-12-22 04:01:00,0.57805,0.57835,0.5779,0.57795,23400000.0
2008-12-22 04:02:00,0.57805,0.5784,0.5779,0.5779,5200000.0
2008-12-22 04:03:00,0.57805,0.57815,0.5778,0.57815,38200000.0
2008-12-22 04:04:00,0.57815,0.57815,0.5778,0.578,8400000.0
2008-12-22 04:05:00,0.57795,0.578,0.57795,0.578,3200000.0
2008-12-22 04:06:00,0.57795,0.578,0.57795,0.57795,4200000.0
2008-12-22 04:07:00,0.5778,0.5779,0.5774,0.5774,54400000.0
2008-12-22 04:08:00,0.5774,0.5774,0.57695,0.577,83800000.0
2008-12-22 04:09:00,0.5769,0.5774,0.57675,0.57675,29400000.0
2008-12-22 04:10:00,0.57695,0.57695,0.57695,0.57695,19200000.0
2008-12-22 04:11:00,0.57715,0.5774,0.57715,0.5772,26200000.0
2008-12-22 04:12:00,0.5772,0.57725,0.5772,0.57725,3200000.0
2008-12-22 04:13:00,0.5772,0.5772,0.5772,0.5772,2200000.0
2008-12-22 04:14:00,0.5772,0.5772,0.5772,0.5772,2200000.0
2008-12-22 04:15:00,0.57715,0.5776,0.57715,0.5775,47400000.0
2008-12-22 04:16:00,0.5775,0.5775,0.5775,0.5775,6600000.0
2008-12-22 04:17:00,0.57722,0.5775,0.57706,0.57721,42400000.0
2008-12-22 04:18:00,0.5775,0.5775,0.5775,0.5775,6600000.0
2008-12-22 04:19:00,0.5775,0.5775,0.5775,0.5775,3800000.0
2008-12-22 04:20:00,0.5775,0.5777,0.5775,0.5777,11800000.0
2008-12-22 04:21:00,0.5777,0.5777,0.5777,0.5777,2200000.0
2008-12-22 04:22:00,0.5779,0.5779,0.57765,0.57765,11600000.0
2008-12-22 04:23:00,0.5777,0.5778,0.5776,0.5776,8200000.0
2008-12-22 04:24:00,0.5775,0.57755,0.5774,0.57745,24400000.0
2008-12-22 04:25:00,0.5775,0.5775,0.5775,0.5775,2200000.0
2008-12-22 04:26:00,0.5775,0.5775,0.5775,0.5775,4400000.0
2008-12-22 04:27:00,0.5775,0.5775,0.5775,0.5775,6600000.0
2008-12-22 04:28:00,0.57684,0.57729,0.57684,0.57704,160800005.0
2008-12-22 04:29:00,0.5774,0.5774,0.57735,0.57735,5000000.0
2008-12-22 04:30:00,0.57735,0.57735,0.577,0.5772,13400000.0
2008-12-22 04:31:00,0.57703,0.57711,0.57672,0.57672,29000000.0
2008-12-22 04:32:00,0.5772,0.5772,0.5771,0.57715,22800000.0
2008-12-22 04:33:00,0.5772,0.5772,0.5772,0.5772,8800000.0
2008-12-22 04:34:00,0.57705,0.57705,0.5765,0.5765,46500000.0
2008-12-22 04:35:00,0.57645,0.57645,0.57535,0.5761,59200000.0
2008-12-22 04:36:00,0.5761,0.57635,0.57595,0.5761,29200000.0
2008-12-22 04:37:00,0.5763,0.5763,0.5761,0.5761,10600000.0
2008-12-22 04:38:00,0.5761,0.5761,0.5761,0.5761,2000000.0
2008-12-22 04:39:00,0.5761,0.5761,0.57525,0.57545,51400000.0
2008-12-22 04:40:00,0.5757,0.5757,0.5754,0.5754,34400000.0
2008-12-22 04:41:00,0.57545,0.57545,0.57545,0.57545,8800000.0
2008-12-22 04:42:00,0.5757,0.5759,0.5754,0.5754,33400000.0
2008-12-22 04:43:00,0.5755,0.5755,0.5755,0.5755,6400000.0
2008-12-22 04:44:00,0.57575,0.57575,0.57575,0.57575,2200000.0
2008-12-22 04:45:00,0.5757,0.5757,0.5755,0.5755,7000000.0
2008-12-22 04:46:00,0.57522,0.57573,0.57495,0.57538,113600000.0
2008-12-22 04:47:00,0.5753,0.57553,0.57495,0.57553,87000000.0
2008-12-22 04:48:00,0.5755,0.5755,0.5755,0.5755,11800000.0
2008-12-22 04:49:00,0.5755,0.57595,0.5755,0.57595,38000000.0
2008-12-22 04:50:00,0.5761,0.5761,0.5761,0.5761,2200000.0
2008-12-22 04:51:00,0.57541,0.57563,0.57517,0.57538,32000000.0
2008-12-22 04:52:00,0.57585,0.57605,0.57585,0.57605,4400000.0
2008-12-22 04:53:00,0.57577,0.57588,0.57549,0.57588,25200000.0
2008-12-22 04:54:00,0.5761,0.57665,0.5757,0.5758,21400000.0
2008-12-22 04:55:00,0.5763,0.57675,0.5763,0.5764,51000000.0
2008-12-22 04:56:00,0.5765,0.5765,0.5764,0.5764,2800000.0
2008-12-22 04:57:00,0.57645,0.5766,0.57645,0.5766,12200000.0
2008-12-22 04:58:00,0.5766,0.57665,0.57655,0.5766,12600000.0
2008-12-22 04:59:00,0.5766,0.57675,0.5766,0.5766,11200000.0
2008-12-22 05:00:00,0.5766,0.5766,0.5766,0.5766,2200000.0
2008-12-22 05:01:00,0.5766,0.5766,0.5766,0.5766,2200000.0
2008-12-22 05:02:00,0.5766,0.5766,0.5766,0.5766,4400000.0
2008-12-22 05:03:00,0.5766,0.5766,0.5766,0.5766,2200000.0
2008-12-22 05:04:00,0.57629,0.57659,0.57629,0.57643,108600000.0
2008-12-22 05:05:00,0.5766,0.5766,0.5763,0.5763,16000000.0
2008-12-22 05:06:00,0.5763,0.5763,0.5763,0.5763,3200000.0
2008-12-22 05:07:00,0.5763,0.5763,0.5763,0.5763,3200000.0
2008-12-22 05:08:00,0.57583,0.57583,0.57583,0.57583,1200000.0
2008-12-22 05:09:00,0.5763,0.5763,0.5763,0.5763,12800000.0
2008-12-22 05:10:00,0.57635,0.57635,0.5763,0.5763,9600000.0
2008-12-22 05:11:00,0.5763,0.5763,0.5763,0.5763,3800000.0
2008-12-22 05:12:00,0.5763,0.5763,0.5763,0.5763,3800000.0
2008-12-22 05:13:00,0.57562,0.57579,0.57549,0.57568,61400000.0
2008-12-22 05:14:00,0.5763,0.5763,0.5763,0.5763,3800000.0
2008-12-22 05:15:00,0.57566,0.57597,0.57561,0.57591,53200000.0
2008-12-22 05:16:00,0.5763,0.5764,0.5763,0.5764,6000000.0
2008-12-22 05:17:00,0.57587,0.57621,0.57578,0.57591,44600000.0
2008-12-22 05:18:00,0.5764,0.57645,0.5764,0.57645,11000000.0
2008-12-22 05:19:00,0.5765,0.5767,0.5765,0.5767,22000000.0
2008-12-22 05:20:00,0.57665,0.57665,0.57665,0.57665,4400000.0
2008-12-22 05:21:00,0.57665,0.5768,0.57655,0.5768,28600000.0
2008-12-22 05:22:00,0.5768,0.5768,0.5768,0.5768,24200000.0
2008-12-22 05:23:00,0.57685,0.57705,0.57685,0.57705,36600000.0
2008-12-22 05:24:00,0.57705,0.57735,0.57655,0.57655,55600000.0
2008-12-22 05:25:00,0.57675,0.57675,0.5762,0.5764,20000000.0
2008-12-22 05:26:00,0.5765,0.5766,0.57645,0.5766,35800000.0
2008-12-22 05:27:00,0.57615,0.57633,0.57581,0.57591,91800000.0
2008-12-22 05:28:00,0.5766,0.5766,0.5762,0.5763,13200000.0
2008-12-22 05:29:00,0.5763,0.5763,0.57625,0.57625,8800000.0
2008-12-22 05:30:00,0.57555,0.57591,0.5753,0.57559,32800000.0
2008-12-22 05:31:00,0.57625,0.57625,0.57625,0.57625,8800000.0
2008-12-22 05:32:00,0.5763,0.5763,0.5763,0.5763,4400000.0
2008-12-22 05:33:00,0.5763,0.5763,0.57625,0.57625,4400000.0
2008-12-22 05:34:00,0.5761,0.5761,0.5745,0.57505,85200000.0
2008-12-22 05:35:00,0.5752,0.5752,0.5752,0.5752,9600000.0
2008-12-22 05:36:00,0.5752,0.5752,0.5752,0.5752,48000000.0
2008-12-22 05:37:00,0.5752,0.5752,0.5752,0.5752,67200000.0
2008-12-22 05:38:00,0.5752,0.5752,0.5752,0.5752,19200000.0
2008-12-22 05:39:00,0.5752,0.5753,0.5752,0.5753,10600000.0
2008-12-22 05:40:00,0.5752,0.5752,0.5752,0.5752,9600000.0
2008-12-22 05:41:00,0.5752,0.5753,0.5752,0.5753,20200000.0
2008-12-22 05:42:00,0.5752,0.5752,0.5752,0.5752,9600000.0
2008-12-22 05:43:00,0.57513,0.57544,0.57497,0.57509,37600000.0
2008-12-22 05:44:00,0.57535,0.57535,0.57535,0.57535,1000000.0
2008-12-22 05:45:00,0.5753,0.57555,0.5752,0.5752,5200000.0
2008-12-22 05:46:00,0.5754,0.57545,0.5752,0.5752,4000000.0
2008-12-22 05:47:00,0.5752,0.5753,0.5752,0.5753,11800000.0
2008-12-22 05:48:00,0.5752,0.5753,0.5752,0.5752,3000000.0
2008-12-22 05:49:00,0.5753,0.57545,0.5751,0.57515,15000000.0
2008-12-22 05:50:00,0.5752,0.5752,0.5752,0.5752,2200000.0
2008-12-22 05:51:00,0.5753,0.5753,0.5753,0.5753,6600000.0
2008-12-22 05:52:00,0.5755,0.5755,0.5752,0.5753,38200000.0
2008-12-22 05:53:00,0.57518,0.57518,0.57474,0.575,24600000.0
2008-12-22 05:54:00,0.57486,0.57503,0.57484,0.57485,25800000.0
2008-12-22 05:55:00,0.57525,0.57555,0.57525,0.57555,24200000.0
2008-12-22 05:56:00,0.57555,0.57585,0.57515,0.57585,62800000.0
2008-12-22 05:57:00,0.5759,0.5761,0.57545,0.57585,45600000.0
2008-12-22 05:58:00,0.5759,0.576,0.5759,0.576,4400000.0
2008-12-22 05:59:00,0.576,0.576,0.57575,0.57575,17000000.0
2008-12-22 06:00:00,0.57538,0.57605,0.57538,0.57563,99000000.0
2008-12-22 06:01:00,0.5758,0.576,0.5758,0.576,4400000.0
2008-12-22 06:02:00,0.57545,0.57584,0.57525,0.57564,33800000.0
2008-12-22 06:03:00,0.5759,0.576,0.5759,0.576,6600000.0
2008-12-22 06:04:00,0.57544,0.57577,0.57536,0.57577,31600000.0
2008-12-22 06:05:00,0.5757,0.57604,0.57564,0.57594,93800001.0
2008-12-22 06:06:00,0.57595,0.57598,0.57567,0.57575,81600000.0
2008-12-22 06:07:00,0.57574,0.57574,0.57541,0.57552,37000000.0
2008-12-22 06:08:00,0.5759,0.5761,0.5759,0.5761,12800000.0
2008-12-22 06:09:00,0.57559,0.57608,0.57552,0.57558,74000000.0
2008-12-22 06:10:00,0.5761,0.5761,0.5761,0.5761,2200000.0
2008-12-22 06:11:00,0.57553,0.57589,0.57553,0.57568,96000000.0
2008-12-22 06:12:00,0.57573,0.57594,0.57562,0.57562,128000000.0
2008-12-22 06:13:00,0.57601,0.57601,0.57581,0.57589,80000000.0
2008-12-22 06:14:00,0.5761,0.5761,0.5761,0.5761,2200000.0
2008-12-22 06:15:00,0.57605,0.5762,0.57605,0.5762,8800000.0
2008-12-22 06:16:00,0.5762,0.5762,0.5762,0.5762,2200000.0
2008-12-22 06:17:00,0.57593,0.57598,0.57556,0.57588,15200000.0
2008-12-22 06:18:00,0.5761,0.5763,0.5761,0.5763,6200000.0
2008-12-22 06:19:00,0.57645,0.57655,0.57645,0.57655,5000000.0
2008-12-22 06:20:00,0.57635,0.57635,0.57635,0.57635,6200000.0
2008-12-22 06:21:00,0.5764,0.57655,0.5764,0.5765,7600000.0
2008-12-22 06:22:00,0.57635,0.57655,0.57635,0.5765,8600000.0
2008-12-22 06:23:00,0.5763,0.5763,0.57615,0.5763,8200000.0
2008-12-22 06:24:00,0.5765,0.57665,0.57645,0.57665,15800000.0
2008-12-22 06:25:00,0.57675,0.57675,0.5767,0.5767,15400000.0
2008-12-22 06:26:00,0.57649,0.57656,0.57622,0.57632,52000000.0
2008-12-22 06:27:00,0.57646,0.57652,0.57616,0.57618,47800000.0
2008-12-22 06:28:00,0.5767,0.57675,0.5767,0.57675,33200000.0
2008-12-22 06:29:00,0.5768,0.57705,0.5768,0.57705,14400000.0
2008-12-22 06:30:00,0.57705,0.57705,0.57705,0.57705,6200000.0
2008-12-22 06:31:00,0.5772,0.5772,0.5771,0.5771,5400000.0
2008-12-22 06:32:00,0.57695,0.5771,0.57695,0.5771,9600000.0
2008-12-22 06:33:00,0.57705,0.57705,0.57705,0.57705,1000000.0
2008-12-22 06:34:00,0.577,0.5771,0.577,0.5771,14000000.0
2008-12-22 06:35:00,0.5768,0.57691,0.57661,0.57677,29000000.0
2008-12-22 06:36:00,0.5768,0.57689,0.57679,0.57686,19000000.0
2008-12-22 06:37:00,0.57689,0.57708,0.57686,0.57708,18400000.0
2008-12-22 06:38:00,0.5771,0.5771,0.57705,0.57705,35200000.0
2008-12-22 06:39:00,0.577,0.577,0.577,0.577,4400000.0
2008-12-22 06:40:00,0.577,0.577,0.5766,0.5766,10600000.0
2008-12-22 06:41:00,0.5766,0.57685,0.5765,0.5765,48200000.0
2008-12-22 06:42:00,0.5765,0.5766,0.5765,0.5766,4200000.0
2008-12-22 06:43:00,0.57655,0.57655,0.57635,0.57635,12000000.0
2008-12-22 06:44:00,0.57635,0.57635,0.57635,0.57635,4000000.0
2008-12-22 06:45:00,0.57625,0.57635,0.57625,0.57635,5000000.0
2008-12-22 06:46:00,0.57625,0.57625,0.57625,0.57625,4000000.0
2008-12-22 06:47:00,0.57613,0.57638,0.57584,0.57584,43000000.0
2008-12-22 06:48:00,0.5763,0.57645,0.5763,0.57645,5000000.0
2008-12-22 06:49:00,0.5762,0.5762,0.5762,0.5762,4000000.0
2008-12-22 06:50:00,0.57655,0.57705,0.57655,0.57693,7800000.0
2008-12-22 06:51:00,0.57713,0.57713,0.57692,0.57703,12200000.0
2008-12-22 06:52:00,0.57712,0.57712,0.57634,0.57655,18600000.0
2008-12-22 06:53:00,0.57649,0.57649,0.57573,0.57585,24600000.0
2008-12-22 06:54:00,0.57565,0.57592,0.57548,0.57576,83200000.0
2008-12-22 06:55:00,0.57566,0.57595,0.57546,0.57546,58400000.0
2008-12-22 06:56:00,0.57625,0.57625,0.57625,0.57625,8000000.0
2008-12-22 06:57:00,0.5763,0.57655,0.57585,0.57645,12000000.0
2008-12-22 06:58:00,0.5762,0.5762,0.5762,0.5762,4000000.0
2008-12-22 06:59:00,0.57684,0.57684,0.57675,0.57676,9400000.0
2008-12-22 07:00:00,0.57682,0.57717,0.57682,0.57717,50199999.0
2008-12-22 07:01:00,0.57721,0.57721,0.57643,0.5765,24800000.0
2008-12-22 07:02:00,0.5764,0.5764,0.5764,0.5764,1000000.0
2008-12-22 07:03:00,0.5764,0.5764,0.57595,0.576,9000000.0
2008-12-22 07:04:00,0.5764,0.57655,0.5759,0.576,21200000.0
2008-12-22 07:05:00,0.5759,0.57655,0.5759,0.57615,20400000.0
2008-12-22 07:06:00,0.5764,0.5766,0.5764,0.5766,3000000.0
2008-12-22 07:07:00,0.57665,0.57665,0.5758,0.57645,26400000.0
2008-12-22 07:08:00,0.5761,0.57645,0.576,0.5761,23800000.0
2008-12-22 07:09:00,0.5761,0.5761,0.5761,0.5761,3000000.0
2008-12-22 07:10:00,0.5761,0.5761,0.5761,0.5761,1000000.0
2008-12-22 07:11:00,0.57586,0.57596,0.57562,0.57562,21200000.0
2008-12-22 07:12:00,0.5761,0.5763,0.5761,0.5763,2000000.0
2008-12-22 07:13:00,0.5761,0.5761,0.5761,0.5761,2000000.0
2008-12-22 07:14:00,0.5761,0.5762,0.5761,0.5761,4200000.0
2008-12-22 07:15:00,0.5761,0.57645,0.57595,0.57595,10000000.0
2008-12-22 07:16:00,0.5761,0.57675,0.57595,0.57655,34400000.0
2008-12-22 07:17:00,0.5766,0.5766,0.57595,0.57625,22400000.0
2008-12-22 07:18:00,0.57645,0.57665,0.57625,0.57625,6000000.0
2008-12-22 07:19:00,0.5765,0.5767,0.5763,0.5767,17400000.0
2008-12-22 07:20:00,0.57655,0.57655,0.5763,0.5763,12200000.0
2008-12-22 07:21:00,0.5763,0.5763,0.5763,0.5763,26400000.0
2008-12-22 07:22:00,0.57615,0.5766,0.576,0.5763,10600000.0
2008-12-22 07:23:00,0.57608,0.57642,0.57603,0.57616,23800000.0
2008-12-22 07:24:00,0.5763,0.57655,0.57595,0.57655,15000000.0
2008-12-22 07:25:00,0.5767,0.5768,0.5765,0.5765,38600000.0
2008-12-22 07:26:00,0.5765,0.5766,0.5765,0.5766,8200000.0
2008-12-22 07:27:00,0.57627,0.57627,0.57588,0.5761,26800000.0
2008-12-22 07:28:00,0.5766,0.5768,0.5766,0.57675,6600000.0
2008-12-22 07:29:00,0.57609,0.57635,0.57591,0.5761,16600000.0
2008-12-22 07:30:00,0.57659,0.57692,0.57659,0.5768,28200000.0
2008-12-22 07:31:00,0.57662,0.57692,0.57648,0.57648,30400000.0
2008-12-22 07:32:00,0.5763,0.57658,0.5763,0.57632,30400000.0
2008-12-22 07:33:00,0.5765,0.5765,0.5765,0.5765,1000000.0
2008-12-22 07:34:00,0.5765,0.5765,0.57604,0.57604,21800000.0
2008-12-22 07:35:00,0.57615,0.5766,0.57615,0.57656,47600000.0
2008-12-22 07:36:00,0.5763,0.5763,0.5763,0.5763,4000000.0
2008-12-22 07:37:00,0.57635,0.5767,0.57635,0.5765,10600000.0
2008-12-22 07:38:00,0.5765,0.5765,0.5765,0.5765,2200000.0
2008-12-22 07:39:00,0.57627,0.57656,0.57619,0.57626,27000000.0
2008-12-22 07:40:00,0.5765,0.5767,0.5765,0.5767,10600000.0
2008-12-22 07:41:00,0.5767,0.5776,0.5767,0.5775,29200000.0
2008-12-22 07:42:00,0.5776,0.5776,0.57745,0.57745,30800000.0
2008-12-22 07:43:00,0.5769,0.5773,0.5768,0.57725,25200000.0
2008-12-22 07:44:00,0.5774,0.5774,0.5772,0.5772,12800000.0
2008-12-22 07:45:00,0.5772,0.5772,0.5772,0.5772,2000000.0
2008-12-22 07:46:00,0.5772,0.5772,0.5772,0.5772,1000000.0
2008-12-22 07:47:00,0.5772,0.5772,0.5772,0.5772,1000000.0
2008-12-22 07:48:00,0.57675,0.57687,0.57643,0.57687,25600000.0
2008-12-22 07:49:00,0.5772,0.5772,0.5772,0.5772,2000000.0
2008-12-22 07:50:00,0.5772,0.5778,0.5771,0.5771,15800000.0
2008-12-22 07:51:00,0.5772,0.5772,0.5772,0.5772,1000000.0
2008-12-22 07:52:00,0.5772,0.5772,0.5772,0.5772,2000000.0
2008-12-22 07:53:00,0.5772,0.5772,0.5772,0.5772,2000000.0
2008-12-22 07:54:00,0.5772,0.5772,0.5772,0.5772,1000000.0
2008-12-22 07:55:00,0.57656,0.57664,0.57644,0.57645,36000000.0
2008-12-22 07:56:00,0.57645,0.57645,0.57644,0.57644,6400000.0
2008-12-22 07:57:00,0.5772,0.5772,0.5772,0.5772,1000000.0
2008-12-22 07:58:00,0.5772,0.5772,0.5772,0.5772,5000000.0
2008-12-22 07:59:00,0.5772,0.5772,0.5772,0.5772,1000000.0
2008-12-22 08:00:00,0.57665,0.57665,0.57665,0.57665,2200000.0
2008-12-22 08:01:00,0.5767,0.57695,0.5766,0.57695,7600000.0
2008-12-22 08:02:00,0.57685,0.57685,0.57685,0.57685,4000000.0
2008-12-22 08:03:00,0.57687,0.57687,0.57626,0.57626,29600000.0
2008-12-22 08:04:00,0.5767,0.5767,0.5765,0.5767,9400000.0
2008-12-22 08:05:00,0.57665,0.57665,0.57665,0.57665,1000000.0
2008-12-22 08:06:00,0.5765,0.5767,0.5765,0.57655,29200000.0
2008-12-22 08:07:00,0.57645,0.5765,0.57645,0.5765,17000000.0
2008-12-22 08:08:00,0.57655,0.57685,0.57655,0.57685,10000000.0
2008-12-22 08:09:00,0.5768,0.5768,0.57655,0.5766,21200000.0
2008-12-22 08:10:00,0.5766,0.5766,0.57645,0.57655,16400000.0
2008-12-22 08:11:00,0.5769,0.5772,0.5769,0.5772,13200000.0
2008-12-22 08:12:00,0.57683,0.57729,0.57669,0.57669,55000000.0
2008-12-22 08:13:00,0.57669,0.57703,0.57669,0.57681,35400000.0
2008-12-22 08:14:00,0.5772,0.5772,0.5765,0.5765,25600000.0
2008-12-22 08:15:00,0.5767,0.5767,0.5765,0.5765,3000000.0
2008-12-22 08:16:00,0.5764,0.5764,0.5764,0.5764,4000000.0
2008-12-22 08:17:00,0.5765,0.57684,0.5765,0.57658,30400000.0
2008-12-22 08:18:00,0.5766,0.5766,0.57645,0.57645,10000000.0
2008-12-22 08:19:00,0.57635,0.57635,0.57635,0.57635,4000000.0
2008-12-22 08:20:00,0.57625,0.5765,0.57625,0.57625,25000000.0
2008-12-22 08:21:00,0.5764,0.5765,0.5758,0.57645,17200000.0
2008-12-22 08:22:00,0.57585,0.57585,0.57585,0.57585,1600000.0
2008-12-22 08:23:00,0.5759,0.57607,0.57574,0.57593,26600000.0
2008-12-22 08:24:00,0.57586,0.57598,0.57559,0.57573,9400000.0
2008-12-22 08:25:00,0.57531,0.57532,0.57505,0.57505,18400000.0
2008-12-22 08:26:00,0.57585,0.57585,0.57585,0.57585,2200000.0
2008-12-22 08:27:00,0.57585,0.57635,0.57585,0.57635,9000000.0
2008-12-22 08:28:00,0.57625,0.57625,0.57605,0.57605,5000000.0
2008-12-22 08:29:00,0.57625,0.57625,0.57625,0.57625,1000000.0
2008-12-22 08:30:00,0.576,0.57625,0.576,0.57625,5000000.0
2008-12-22 08:31:00,0.57635,0.57635,0.576,0.5761,6400000.0
2008-12-22 08:32:00,0.57615,0.57615,0.5761,0.5761,4200000.0
2008-12-22 08:33:00,0.57615,0.57615,0.57615,0.57615,1000000.0
2008-12-22 08:34:00,0.57615,0.57655,0.576,0.576,15000000.0
2008-12-22 08:35:00,0.57615,0.57615,0.57605,0.57615,8400000.0
2008-12-22 08:36:00,0.57615,0.5762,0.57605,0.5761,23200000.0
2008-12-22 08:37:00,0.5761,0.5761,0.5761,0.5761,2200000.0
2008-12-22 08:38:00,0.5762,0.5762,0.5762,0.5762,17600000.0
2008-12-22 08:39:00,0.5762,0.5762,0.5761,0.5761,8800000.0
2008-12-22 08:40:00,0.57578,0.57596,0.57567,0.57567,21800000.0
2008-12-22 08:41:00,0.57597,0.57609,0.57583,0.57604,37800001.0
2008-12-22 08:42:00,0.57588,0.57596,0.57572,0.5758,44800000.0
2008-12-22 08:43:00,0.5763,0.5763,0.5763,0.5763,8800000.0
2008-12-22 08:44:00,0.57635,0.57635,0.57635,0.57635,6600000.0
2008-12-22 08:45:00,0.5765,0.5765,0.5765,0.5765,15600000.0
2008-12-22 08:46:00,0.5766,0.57685,0.5766,0.57685,25000000.0
2008-12-22 08:47:00,0.5768,0.5768,0.57665,0.5768,11200000.0
2008-12-22 08:48:00,0.57665,0.5767,0.57665,0.5767,8000000.0
2008-12-22 08:49:00,0.5766,0.5766,0.57655,0.57655,5000000.0
2008-12-22 08:50:00,0.5766,0.5768,0.5766,0.5768,19600000.0
2008-12-22 08:51:00,0.5769,0.5769,0.5769,0.5769,4400000.0
2008-12-22 08:52:00,0.577,0.5777,0.5769,0.5777,34800000.0
2008-12-22 08:53:00,0.5778,0.5778,0.5773,0.5776,84800000.0
2008-12-22 08:54:00,0.5776,0.5779,0.57755,0.5778,50600000.0
2008-12-22 08:55:00,0.5779,0.578,0.5779,0.578,11000000.0
2008-12-22 08:56:00,0.57805,0.57815,0.57805,0.57815,39600000.0
2008-12-22 08:57:00,0.57825,0.57865,0.5781,0.57815,12800000.0
2008-12-22 08:58:00,0.57825,0.5784,0.57825,0.57825,11000000.0
2008-12-22 08:59:00,0.57825,0.57835,0.578,0.57805,18600000.0
2008-12-22 09:00:00,0.57769,0.57794,0.57769,0.5779,62000000.0
2008-12-22 09:01:00,0.578,0.578,0.57795,0.57795,7000000.0
2008-12-22 09:02:00,0.578,0.57805,0.57795,0.57805,14000000.0
2008-12-22 09:03:00,0.57752,0.57833,0.57752,0.57797,145000000.0
2008-12-22 09:04:00,0.57785,0.57813,0.57764,0.57799,195200000.0
2008-12-22 09:05:00,0.57795,0.57824,0.57754,0.57812,50600000.0
2008-12-22 09:06:00,0.57794,0.57819,0.57792,0.57819,29000000.0
2008-12-22 09:07:00,0.578,0.578,0.5778,0.5778,6200000.0
2008-12-22 09:08:00,0.57827,0.57844,0.57788,0.57793,76400002.0
2008-12-22 09:09:00,0.578,0.5783,0.578,0.57815,24600000.0
2008-12-22 09:10:00,0.5783,0.5783,0.57815,0.57815,11200000.0
2008-12-22 09:11:00,0.57806,0.57813,0.57793,0.57793,28000000.0
2008-12-22 09:12:00,0.57807,0.5782,0.578,0.57812,28000000.0
2008-12-22 09:13:00,0.5782,0.5782,0.5782,0.5782,4000000.0
2008-12-22 09:14:00,0.57803,0.57803,0.57781,0.57787,19000000.0
2008-12-22 09:15:00,0.57815,0.57815,0.57815,0.57815,36000000.0
2008-12-22 09:16:00,0.57815,0.5782,0.57815,0.5782,110000000.0
2008-12-22 09:17:00,0.57815,0.5784,0.57815,0.57825,61200000.0
2008-12-22 09:18:00,0.5783,0.57835,0.5782,0.5782,39200000.0
2008-12-22 09:19:00,0.57815,0.5782,0.57815,0.57815,41000000.0
2008-12-22 09:20:00,0.57815,0.57815,0.5781,0.5781,13200000.0
2008-12-22 09:21:00,0.5781,0.5781,0.57805,0.57805,39000000.0
2008-12-22 09:22:00,0.5781,0.5781,0.57805,0.5781,28200000.0
2008-12-22 09:23:00,0.5781,0.5781,0.5781,0.5781,14400000.0
2008-12-22 09:24:00,0.57815,0.57835,0.57815,0.57825,29200000.0
2008-12-22 09:25:00,0.57825,0.57845,0.57825,0.5784,19800000.0
2008-12-22 09:26:00,0.57845,0.57855,0.57845,0.57855,17400000.0
2008-12-22 09:27:00,0.57855,0.57855,0.57855,0.57855,2200000.0
2008-12-22 09:28:00,0.57855,0.5788,0.57855,0.5788,19800000.0
2008-12-22 09:29:00,0.57895,0.5793,0.5788,0.57925,90800000.0
2008-12-22 09:30:00,0.5792,0.5792,0.57895,0.57895,97400000.0
2008-12-22 09:31:00,0.5789,0.57955,0.5788,0.57925,151800000.0
2008-12-22 09:32:00,0.5792,0.5792,0.57915,0.57915,38400000.0
2008-12-22 09:33:00,0.57915,0.5806,0.57915,0.58,82200000.0
2008-12-22 09:34:00,0.58,0.5801,0.5789,0.579,63000000.0
2008-12-22 09:35:00,0.57935,0.58,0.57935,0.58,11000000.0
2008-12-22 09:36:00,0.58005,0.58045,0.5795,0.5802,59200000.0
2008-12-22 09:37:00,0.5801,0.5802,0.5787,0.58015,80800000.0
2008-12-22 09:38:00,0.58005,0.5801,0.5796,0.5799,256400010.0
2008-12-22 09:39:00,0.5799,0.5805,0.5799,0.5802,61200000.0
2008-12-22 09:40:00,0.5803,0.58045,0.58005,0.5802,108800000.0
2008-12-22 09:41:00,0.5802,0.58045,0.5802,0.5802,35600000.0
2008-12-22 09:42:00,0.5802,0.58045,0.5802,0.5804,35000000.0
2008-12-22 09:43:00,0.58045,0.58045,0.5801,0.5803,56800000.0
2008-12-22 09:44:00,0.58025,0.58045,0.5802,0.5802,61200000.0
2008-12-22 09:45:00,0.5802,0.58065,0.5801,0.58025,316000000.0
2008-12-22 09:46:00,0.58025,0.58075,0.5801,0.5802,208600000.0
2008-12-22 09:47:00,0.5802,0.58055,0.57945,0.5803,171400000.0
2008-12-22 09:48:00,0.58035,0.58145,0.5803,0.581,238800000.0
2008-12-22 09:49:00,0.5811,0.5812,0.581,0.58115,137200000.0
2008-12-22 09:50:00,0.5811,0.5814,0.5808,0.5808,153800000.0
2008-12-22 09:51:00,0.5808,0.5808,0.57995,0.5801,54800000.0
2008-12-22 09:52:00,0.5801,0.5803,0.579,0.57975,62600000.0
2008-12-22 09:53:00,0.5796,0.58015,0.5795,0.57975,74600000.0
2008-12-22 09:54:00,0.57995,0.58005,0.5794,0.5796,130000000.0
2008-12-22 09:55:00,0.5796,0.5796,0.5796,0.5796,6400000.0
2008-12-22 09:56:00,0.5796,0.5796,0.5796,0.5796,1600000.0
2008-12-22 09:57:00,0.5796,0.5796,0.5796,0.5796,1600000.0
2008-12-22 09:58:00,0.57945,0.57959,0.57886,0.57906,72600000.0
2008-12-22 09:59:00,0.5796,0.5796,0.57895,0.5792,34000000.0
2008-12-22 10:00:00,0.5792,0.5792,0.5792,0.5792,6600000.0
2008-12-22 10:01:00,0.57925,0.5793,0.5792,0.57925,78600000.0
2008-12-22 10:02:00,0.5792,0.5802,0.5792,0.5798,90000000.0
2008-12-22 10:03:00,0.57985,0.58015,0.57945,0.57985,44000000.0
2008-12-22 10:04:00,0.57995,0.57995,0.5799,0.5799,6000000.0
2008-12-22 10:05:00,0.57995,0.5804,0.57995,0.5803,19800000.0
2008-12-22 10:06:00,0.5803,0.5803,0.5801,0.5801,49600000.0
2008-12-22 10:07:00,0.5801,0.5801,0.5801,0.5801,14400000.0
2008-12-22 10:08:00,0.5801,0.5801,0.5795,0.5796,37400000.0
2008-12-22 10:09:00,0.5796,0.57975,0.5796,0.57975,14400000.0
2008-12-22 10:10:00,0.5796,0.57965,0.5796,0.57965,36800000.0
2008-12-22 10:11:00,0.57975,0.58015,0.5797,0.58015,107000000.0
2008-12-22 10:12:00,0.58015,0.58015,0.5795,0.5796,241000000.0
2008-12-22 10:13:00,0.5796,0.57975,0.5796,0.5796,161000001.0
2008-12-22 10:14:00,0.5796,0.5796,0.57915,0.57925,96400000.0
2008-12-22 10:15:00,0.57925,0.5793,0.5788,0.57915,70100000.0
2008-12-22 10:16:00,0.57915,0.57915,0.5781,0.57865,146700000.0
2008-12-22 10:17:00,0.57865,0.5791,0.57865,0.579,126200000.0
2008-12-22 10:18:00,0.579,0.5791,0.57895,0.5791,104400000.0
2008-12-22 10:19:00,0.5791,0.5791,0.57905,0.57905,32800000.0
2008-12-22 10:20:00,0.57895,0.57915,0.5789,0.57915,235800000.0
2008-12-22 10:21:00,0.5788,0.57915,0.5788,0.5789,149800000.0
2008-12-22 10:22:00,0.5789,0.579,0.57805,0.5782,86600000.0
2008-12-22 10:23:00,0.5782,0.5792,0.5782,0.57825,68000000.0
2008-12-22 10:24:00,0.57825,0.5786,0.5782,0.5785,43600000.0
2008-12-22 10:25:00,0.57855,0.57895,0.5783,0.5786,84000001.0
2008-12-22 10:26:00,0.5787,0.5787,0.5787,0.5787,4400000.0
2008-12-22 10:27:00,0.5787,0.5787,0.5787,0.5787,4400000.0
2008-12-22 10:28:00,0.5787,0.5801,0.5787,0.5792,125200000.0
2008-12-22 10:29:00,0.5792,0.5792,0.5787,0.5788,15000000.0
2008-12-22 10:30:00,0.57885,0.57895,0.57885,0.5789,128200000.0
2008-12-22 10:31:00,0.5789,0.579,0.57885,0.579,45600000.0
2008-12-22 10:32:00,0.579,0.57905,0.579,0.579,33000000.0
2008-12-22 10:33:00,0.57878,0.5789,0.57856,0.57868,20800000.0
2008-12-22 10:34:00,0.579,0.57905,0.579,0.579,11000000.0
2008-12-22 10:35:00,0.5792,0.5793,0.57885,0.5793,138200000.0
2008-12-22 10:36:00,0.5793,0.5793,0.5793,0.5793,25600000.0
2008-12-22 10:37:00,0.5793,0.5793,0.5793,0.5793,25600000.0
2008-12-22 10:38:00,0.57918,0.57918,0.57865,0.5791,90800000.0
2008-12-22 10:39:00,0.5793,0.57935,0.5793,0.57935,16600000.0
2008-12-22 10:40:00,0.57935,0.57935,0.5793,0.5793,14400000.0
2008-12-22 10:41:00,0.57935,0.57935,0.5793,0.5793,35400000.0
2008-12-22 10:42:00,0.57887,0.579,0.57875,0.57877,33000000.0
2008-12-22 10:43:00,0.5793,0.5793,0.57895,0.57895,13400000.0
2008-12-22 10:44:00,0.5792,0.5793,0.57895,0.57925,50200000.0
2008-12-22 10:45:00,0.5792,0.57925,0.57915,0.5792,14600000.0
2008-12-22 10:46:00,0.57905,0.5794,0.57905,0.5791,232000000.0
2008-12-22 10:47:00,0.5791,0.5791,0.5787,0.5788,387400000.0
2008-12-22 10:48:00,0.579,0.579,0.5787,0.5789,87000000.0
2008-12-22 10:49:00,0.57885,0.57885,0.5784,0.57855,172800002.0
2008-12-22 10:50:00,0.57855,0.57855,0.57855,0.57855,4000000.0
2008-12-22 10:51:00,0.5785,0.5785,0.5785,0.5785,64400002.0
2008-12-22 10:52:00,0.5785,0.5785,0.5775,0.57765,380200006.0
2008-12-22 10:53:00,0.57775,0.5784,0.5776,0.57775,91400000.0
2008-12-22 10:54:00,0.5778,0.5778,0.57725,0.57755,45200001.0
2008-12-22 10:55:00,0.5776,0.5778,0.5776,0.5777,12000000.0
2008-12-22 10:56:00,0.57755,0.5778,0.57755,0.5778,36000000.0
2008-12-22 10:57:00,0.5778,0.5778,0.57725,0.5776,72000000.0
2008-12-22 10:58:00,0.5776,0.5777,0.5776,0.5776,31600000.0
2008-12-22 10:59:00,0.5776,0.5777,0.5776,0.5777,35800000.0
2008-12-22 11:00:00,0.57775,0.57815,0.57775,0.57815,10400000.0
2008-12-22 11:01:00,0.57805,0.57825,0.57805,0.57825,5000000.0
2008-12-22 11:02:00,0.5783,0.5783,0.57825,0.57825,2000000.0
2008-12-22 11:03:00,0.5783,0.57905,0.5777,0.57805,74200000.0
2008-12-22 11:04:00,0.578,0.57815,0.578,0.57815,81000000.0
2008-12-22 11:05:00,0.5781,0.5782,0.578,0.57805,165200000.0
2008-12-22 11:06:00,0.57805,0.57815,0.57795,0.57795,93600000.0
2008-12-22 11:07:00,0.57795,0.5782,0.57775,0.5779,176000000.0
2008-12-22 11:08:00,0.57785,0.57815,0.57595,0.5779,208100000.0
2008-12-22 11:09:00,0.5779,0.5779,0.5769,0.5776,243200000.0
2008-12-22 11:10:00,0.5778,0.5778,0.5774,0.5774,204600000.0
2008-12-22 11:11:00,0.5776,0.57765,0.5774,0.57765,60600000.0
2008-12-22 11:12:00,0.57765,0.57765,0.57705,0.5773,191200000.0
2008-12-22 11:13:00,0.5772,0.5773,0.5772,0.5772,83400000.0
2008-12-22 11:14:00,0.5772,0.57755,0.5772,0.5772,182400000.0
2008-12-22 11:15:00,0.5772,0.5772,0.5766,0.57675,137800000.0
2008-12-22 11:16:00,0.57675,0.57695,0.5766,0.5768,93800000.0
2008-12-22 11:17:00,0.5767,0.5771,0.5767,0.577,53200000.0
2008-12-22 11:18:00,0.577,0.577,0.577,0.577,5200000.0
2008-12-22 11:19:00,0.57695,0.5774,0.57695,0.57735,18400000.0
2008-12-22 11:20:00,0.5774,0.5777,0.5771,0.57735,144000000.0
2008-12-22 11:21:00,0.57695,0.57695,0.57695,0.57695,8800000.0
2008-12-22 11:22:00,0.5771,0.5774,0.5771,0.57735,11800000.0
2008-12-22 11:23:00,0.57695,0.57765,0.57695,0.57765,37000000.0
2008-12-22 11:24:00,0.57695,0.57695,0.57695,0.57695,4800000.0
2008-12-22 11:25:00,0.5771,0.5771,0.5771,0.5771,41600000.0
2008-12-22 11:26:00,0.5771,0.57745,0.577,0.5774,77200000.0
2008-12-22 11:27:00,0.57715,0.57715,0.5771,0.57715,19600000.0
2008-12-22 11:28:00,0.57648,0.57719,0.57635,0.57635,61400000.0
2008-12-22 11:29:00,0.5772,0.5772,0.57715,0.5772,16200000.0
2008-12-22 11:30:00,0.57715,0.57715,0.5771,0.57715,119800000.0
2008-12-22 11:31:00,0.57715,0.57715,0.57715,0.57715,4000000.0
2008-12-22 11:32:00,0.5771,0.5772,0.5771,0.5771,22400000.0
2008-12-22 11:33:00,0.5772,0.5785,0.57675,0.5776,188200000.0
2008-12-22 11:34:00,0.5775,0.5775,0.5771,0.5772,111200000.0
2008-12-22 11:35:00,0.5772,0.5772,0.5772,0.5772,24000000.0
2008-12-22 11:36:00,0.5772,0.5772,0.5772,0.5772,8000000.0
2008-12-22 11:37:00,0.5772,0.57745,0.5771,0.5772,66600000.0
2008-12-22 11:38:00,0.5772,0.5772,0.5769,0.5769,63400000.0
2008-12-22 11:39:00,0.5769,0.57805,0.57655,0.57795,139600000.0
2008-12-22 11:40:00,0.57795,0.57795,0.57795,0.57795,51200000.0
2008-12-22 11:41:00,0.57815,0.57815,0.577,0.57735,43200000.0
2008-12-22 11:42:00,0.5772,0.5787,0.5772,0.5787,84400000.0
2008-12-22 11:43:00,0.57865,0.5787,0.57735,0.57785,55800000.0
2008-12-22 11:44:00,0.57785,0.57785,0.5775,0.57785,72200000.0
2008-12-22 11:45:00,0.578,0.578,0.57745,0.5779,135800000.0
2008-12-22 11:46:00,0.5779,0.5779,0.57735,0.5775,32400000.0
2008-12-22 11:47:00,0.5775,0.5776,0.5765,0.5771,65600000.0
2008-12-22 11:48:00,0.57675,0.57715,0.57675,0.577,90400000.0
2008-12-22 11:49:00,0.5768,0.5771,0.5768,0.577,42800000.0
2008-12-22 11:50:00,0.57705,0.5771,0.57705,0.5771,19000000.0
2008-12-22 11:51:00,0.5771,0.5774,0.5771,0.5774,51000000.0
2008-12-22 11:52:00,0.5775,0.57775,0.5774,0.5775,48400000.0
2008-12-22 11:53:00,0.5775,0.5776,0.5775,0.57755,15400000.0
2008-12-22 11:54:00,0.5777,0.57785,0.5777,0.57785,8800000.0
2008-12-22 11:55:00,0.5778,0.5778,0.5775,0.5775,5400000.0
2008-12-22 11:56:00,0.57737,0.57753,0.57724,0.57746,23200000.0
2008-12-22 11:57:00,0.57736,0.57757,0.57734,0.57735,19800000.0
2008-12-22 11:58:00,0.57736,0.57742,0.57713,0.57731,21200000.0
2008-12-22 11:59:00,0.5773,0.57732,0.5771,0.57729,16600000.0
2008-12-22 12:00:00,0.57747,0.57758,0.57694,0.5773,21800000.0
2008-12-22 12:01:00,0.5774,0.57745,0.57728,0.57736,42800000.0
2008-12-22 12:02:00,0.5775,0.5776,0.5775,0.5776,11000000.0
2008-12-22 12:03:00,0.5776,0.5776,0.5776,0.5776,6600000.0
2008-12-22 12:04:00,0.57765,0.5777,0.5776,0.5776,8800000.0
2008-12-22 12:05:00,0.5776,0.5776,0.57755,0.5776,17600000.0
2008-12-22 12:06:00,0.5776,0.57765,0.5776,0.57765,13200000.0
2008-12-22 12:07:00,0.57765,0.57765,0.5776,0.5776,26400000.0
2008-12-22 12:08:00,0.5776,0.57765,0.5776,0.5776,13200000.0
2008-12-22 12:09:00,0.57682,0.5773,0.57682,0.57723,28800000.0
2008-12-22 12:10:00,0.5776,0.5777,0.5776,0.5776,13200000.0
2008-12-22 12:11:00,0.5776,0.5776,0.5776,0.5776,15400000.0
2008-12-22 12:12:00,0.5776,0.5776,0.5776,0.5776,11000000.0
2008-12-22 12:13:00,0.57775,0.578,0.57775,0.5779,39000000.0
2008-12-22 12:14:00,0.5779,0.5782,0.5777,0.578,101600000.0
2008-12-22 12:15:00,0.578,0.5798,0.578,0.57975,108800000.0
2008-12-22 12:16:00,0.57955,0.57955,0.5785,0.5785,36400000.0
2008-12-22 12:17:00,0.5786,0.5786,0.5786,0.5786,8800000.0
2008-12-22 12:18:00,0.5786,0.5791,0.57775,0.57775,150600000.0
2008-12-22 12:19:00,0.57775,0.5778,0.57775,0.5778,18400000.0
2008-12-22 12:20:00,0.5778,0.5778,0.5777,0.5777,87200000.0
2008-12-22 12:21:00,0.57765,0.57765,0.5776,0.57765,47200000.0
2008-12-22 12:22:00,0.5777,0.57935,0.5772,0.5791,119800000.0
2008-12-22 12:23:00,0.5791,0.5791,0.57845,0.5786,69800000.0
2008-12-22 12:24:00,0.5786,0.5786,0.5786,0.5786,90200000.0
2008-12-22 12:25:00,0.5786,0.5786,0.57775,0.57775,44800000.0
2008-12-22 12:26:00,0.5779,0.57825,0.5779,0.57825,50000000.0
2008-12-22 12:27:00,0.57825,0.5783,0.57825,0.57825,51800000.0
2008-12-22 12:28:00,0.57825,0.5784,0.578,0.5781,199600003.0
2008-12-22 12:29:00,0.5781,0.5781,0.5781,0.5781,387200011.0
2008-12-22 12:30:00,0.5781,0.5781,0.5774,0.5776,56400001.0
2008-12-22 12:31:00,0.5776,0.5776,0.5774,0.5774,8800000.0
2008-12-22 12:32:00,0.57735,0.5774,0.57735,0.5774,14200000.0
2008-12-22 12:33:00,0.57737,0.57742,0.57714,0.57731,64000000.0
2008-12-22 12:34:00,0.5774,0.5774,0.5774,0.5774,2200000.0
2008-12-22 12:35:00,0.5774,0.5774,0.5772,0.5772,28000000.0
2008-12-22 12:36:00,0.57715,0.5772,0.5771,0.57715,37400000.0
2008-12-22 12:37:00,0.57715,0.57715,0.5748,0.5758,51600000.0
2008-12-22 12:38:00,0.57595,0.576,0.5758,0.57595,9000000.0
2008-12-22 12:39:00,0.5759,0.57625,0.5754,0.5756,107400000.0
2008-12-22 12:40:00,0.5756,0.57615,0.5756,0.5761,116600000.0
2008-12-22 12:41:00,0.57625,0.57675,0.57625,0.5767,85000000.0
2008-12-22 12:42:00,0.5767,0.57675,0.5767,0.5767,159000000.0
2008-12-22 12:43:00,0.5767,0.5767,0.5767,0.5767,25600000.0
2008-12-22 12:44:00,0.5767,0.57745,0.5767,0.5771,80200000.0
2008-12-22 12:45:00,0.57705,0.57705,0.5767,0.5768,64600000.0
2008-12-22 12:46:00,0.57675,0.57675,0.5767,0.5767,54000000.0
2008-12-22 12:47:00,0.5767,0.5767,0.5767,0.5767,134400000.0
2008-12-22 12:48:00,0.5767,0.5767,0.5767,0.5767,121600000.0
2008-12-22 12:49:00,0.5767,0.5767,0.5765,0.5767,97600000.0
2008-12-22 12:50:00,0.5766,0.5766,0.5744,0.57495,140600000.0
2008-12-22 12:51:00,0.5749,0.57525,0.57485,0.5752,104400000.0
2008-12-22 12:52:00,0.57525,0.57525,0.5752,0.5752,9000000.0
2008-12-22 12:53:00,0.5752,0.57535,0.5748,0.57495,63400000.0
2008-12-22 12:54:00,0.57485,0.57495,0.5748,0.5748,380800004.0
2008-12-22 12:55:00,0.5748,0.57485,0.5748,0.57485,137200001.0
2008-12-22 12:56:00,0.57485,0.57485,0.5748,0.57485,50400000.0
2008-12-22 12:57:00,0.57485,0.57485,0.5748,0.5748,209200000.0
2008-12-22 12:58:00,0.57485,0.5751,0.5747,0.5748,398200002.0
2008-12-22 12:59:00,0.5748,0.5748,0.57415,0.57465,321000000.0
2008-12-22 13:00:00,0.5746,0.5748,0.5732,0.574,167300000.0
2008-12-22 13:01:00,0.57405,0.5741,0.57335,0.57355,135000000.0
2008-12-22 13:02:00,0.57355,0.57385,0.57355,0.5738,57200000.0
2008-12-22 13:03:00,0.5738,0.5741,0.5737,0.5737,131800000.0
2008-12-22 13:04:00,0.5737,0.5742,0.5737,0.5742,85800000.0
2008-12-22 13:05:00,0.5742,0.5747,0.5742,0.57465,52800000.0
2008-12-22 13:06:00,0.5746,0.5746,0.57435,0.57435,133200000.0
2008-12-22 13:07:00,0.57435,0.57495,0.5743,0.57465,192400000.0
2008-12-22 13:08:00,0.5747,0.5749,0.57455,0.5748,284200000.0
2008-12-22 13:09:00,0.57452,0.57475,0.5745,0.57465,21400000.0
2008-12-22 13:10:00,0.57478,0.57516,0.57478,0.57515,95800000.0
2008-12-22 13:11:00,0.5748,0.5748,0.5748,0.5748,5200000.0
2008-12-22 13:12:00,0.57485,0.5749,0.57485,0.5749,8000000.0
2008-12-22 13:13:00,0.5749,0.57495,0.57455,0.57485,90200000.0
2008-12-22 13:14:00,0.57485,0.57485,0.57485,0.57485,55200000.0
2008-12-22 13:15:00,0.57485,0.57485,0.5748,0.57485,40800000.0
2008-12-22 13:16:00,0.57437,0.57461,0.57424,0.57436,99800000.0
2008-12-22 13:17:00,0.57438,0.57458,0.5742,0.5742,17400000.0
2008-12-22 13:18:00,0.5748,0.5748,0.57475,0.57475,14400000.0
2008-12-22 13:19:00,0.57475,0.57475,0.57455,0.5746,26800000.0
2008-12-22 13:20:00,0.57455,0.5747,0.57455,0.5747,8200000.0
2008-12-22 13:21:00,0.57421,0.57437,0.57418,0.57421,49000000.0
2008-12-22 13:22:00,0.57465,0.57475,0.5745,0.5745,13600000.0
2008-12-22 13:23:00,0.5745,0.5754,0.5745,0.5747,69200000.0
2008-12-22 13:24:00,0.5752,0.5758,0.575,0.5758,92600000.0
2008-12-22 13:25:00,0.5758,0.57625,0.57575,0.57625,47000000.0
2008-12-22 13:26:00,0.57585,0.57595,0.57585,0.57595,11000000.0
2008-12-22 13:27:00,0.576,0.576,0.5758,0.57595,19800000.0
2008-12-22 13:28:00,0.576,0.576,0.5756,0.5757,94000000.0
2008-12-22 13:29:00,0.57575,0.5758,0.57575,0.57575,19800000.0
2008-12-22 13:30:00,0.57575,0.57575,0.57465,0.5747,69200001.0
2008-12-22 13:31:00,0.5748,0.5751,0.57475,0.5748,50800000.0
2008-12-22 13:32:00,0.5748,0.5753,0.5748,0.5749,33800000.0
2008-12-22 13:33:00,0.5749,0.5749,0.5749,0.5749,38000000.0
2008-12-22 13:34:00,0.5749,0.5752,0.5745,0.5745,62300000.0
2008-12-22 13:35:00,0.5745,0.57515,0.5745,0.5746,44000000.0
2008-12-22 13:36:00,0.57455,0.57465,0.5745,0.5745,65800000.0
2008-12-22 13:37:00,0.57414,0.57438,0.57404,0.57418,31600000.0
2008-12-22 13:38:00,0.5745,0.5745,0.57395,0.5745,189200004.0
2008-12-22 13:39:00,0.5745,0.57465,0.5744,0.57465,40200000.0
2008-12-22 13:40:00,0.57413,0.57443,0.57405,0.57405,93000000.0
2008-12-22 13:41:00,0.57475,0.57475,0.57475,0.57475,2200000.0
2008-12-22 13:42:00,0.5747,0.57485,0.5747,0.57475,17200000.0
2008-12-22 13:43:00,0.57475,0.5748,0.57475,0.57475,29000000.0
2008-12-22 13:44:00,0.5748,0.5749,0.5748,0.5749,30400000.0
2008-12-22 13:45:00,0.57485,0.57485,0.57465,0.57475,44600000.0
2008-12-22 13:46:00,0.5748,0.57485,0.57475,0.57475,16200000.0
2008-12-22 13:47:00,0.5747,0.5751,0.5747,0.5749,76200000.0
2008-12-22 13:48:00,0.5749,0.5749,0.5749,0.5749,3200000.0
2008-12-22 13:49:00,0.5749,0.5749,0.5749,0.5749,4800000.0
2008-12-22 13:50:00,0.5749,0.5749,0.5749,0.5749,8000000.0
2008-12-22 13:51:00,0.5749,0.5749,0.5749,0.5749,6400000.0
2008-12-22 13:52:00,0.5749,0.5749,0.5749,0.5749,4800000.0
2008-12-22 13:53:00,0.5749,0.5749,0.5747,0.5747,12400000.0
2008-12-22 13:54:00,0.57449,0.57452,0.57408,0.57432,64200000.0
2008-12-22 13:55:00,0.57405,0.57444,0.57405,0.57425,37200000.0
2008-12-22 13:56:00,0.5746,0.5747,0.5746,0.5747,17600000.0
2008-12-22 13:57:00,0.5747,0.5747,0.5747,0.5747,4400000.0
2008-12-22 13:58:00,0.5747,0.5747,0.5747,0.5747,4400000.0
2008-12-22 13:59:00,0.5747,0.5747,0.5747,0.5747,15400000.0
2008-12-22 14:00:00,0.5747,0.5747,0.5747,0.5747,13200000.0
2008-12-22 14:01:00,0.5747,0.5747,0.5747,0.5747,11000000.0
2008-12-22 14:02:00,0.5747,0.5747,0.5747,0.5747,11000000.0
2008-12-22 14:03:00,0.5747,0.5747,0.5747,0.5747,13200000.0
2008-12-22 14:04:00,0.5747,0.5747,0.5747,0.5747,19800000.0
2008-12-22 14:05:00,0.5747,0.5747,0.5747,0.5747,6600000.0
2008-12-22 14:06:00,0.5747,0.5752,0.57425,0.57485,61800000.0
2008-12-22 14:07:00,0.57495,0.57505,0.57395,0.57495,109600000.0
2008-12-22 14:08:00,0.57515,0.57525,0.5744,0.5744,31600000.0
2008-12-22 14:09:00,0.5744,0.5744,0.5744,0.5744,4800000.0
2008-12-22 14:10:00,0.5744,0.5744,0.5744,0.5744,9600000.0
2008-12-22 14:11:00,0.5744,0.57445,0.5744,0.57445,31600000.0
2008-12-22 14:12:00,0.5745,0.5748,0.5745,0.5748,24000000.0
2008-12-22 14:13:00,0.5748,0.5748,0.57425,0.5744,29800000.0
2008-12-22 14:14:00,0.5744,0.5745,0.5744,0.5744,32600000.0
2008-12-22 14:15:00,0.5744,0.5749,0.5744,0.5747,37000000.0
2008-12-22 14:16:00,0.5749,0.5749,0.5744,0.5745,86800000.0
2008-12-22 14:17:00,0.5745,0.5745,0.57375,0.57385,26400000.0
2008-12-22 14:18:00,0.5738,0.5741,0.57375,0.57375,37600000.0
2008-12-22 14:19:00,0.5741,0.5744,0.574,0.57415,57000000.0
2008-12-22 14:20:00,0.57425,0.57435,0.57425,0.57435,22800000.0
2008-12-22 14:21:00,0.5744,0.5744,0.5744,0.5744,9200000.0
2008-12-22 14:22:00,0.57445,0.57445,0.5744,0.5744,8000000.0
2008-12-22 14:23:00,0.57435,0.5744,0.57435,0.57435,27600000.0
2008-12-22 14:24:00,0.57395,0.57431,0.57386,0.57415,20400000.0
2008-12-22 14:25:00,0.57419,0.57428,0.57388,0.57424,33600000.0
2008-12-22 14:26:00,0.574,0.5743,0.574,0.5741,34000000.0
2008-12-22 14:27:00,0.5741,0.5741,0.5741,0.5741,4400000.0
2008-12-22 14:28:00,0.5741,0.5745,0.5741,0.5745,32800000.0
2008-12-22 14:29:00,0.5746,0.57545,0.5744,0.5752,145400000.0
2008-12-22 14:30:00,0.57515,0.57555,0.575,0.57535,112400000.0
2008-12-22 14:31:00,0.57535,0.57565,0.57535,0.57555,97600000.0
2008-12-22 14:32:00,0.57575,0.57595,0.57575,0.57595,23800000.0
2008-12-22 14:33:00,0.57595,0.576,0.5755,0.5755,58400000.0
2008-12-22 14:34:00,0.5756,0.5756,0.5756,0.5756,16800000.0
2008-12-22 14:35:00,0.5756,0.5756,0.5756,0.5756,25200000.0
2008-12-22 14:36:00,0.5756,0.5756,0.5756,0.5756,50400000.0
2008-12-22 14:37:00,0.5756,0.5756,0.5756,0.5756,25200000.0
2008-12-22 14:38:00,0.5756,0.5756,0.5756,0.5756,50400000.0
2008-12-22 14:39:00,0.5756,0.5756,0.5756,0.5756,25200000.0
2008-12-22 14:40:00,0.5752,0.57559,0.57505,0.57547,62400000.0
2008-12-22 14:41:00,0.5756,0.5756,0.5756,0.5756,33600000.0
2008-12-22 14:42:00,0.5756,0.5756,0.57505,0.57515,117000000.0
2008-12-22 14:43:00,0.57486,0.57524,0.5748,0.57488,69400000.0
2008-12-22 14:44:00,0.57515,0.57575,0.57515,0.5755,39400000.0
2008-12-22 14:45:00,0.5757,0.5757,0.57545,0.5757,31800000.0
2008-12-22 14:46:00,0.57575,0.57575,0.57575,0.57575,4000000.0
2008-12-22 14:47:00,0.57575,0.57575,0.57575,0.57575,5200000.0
2008-12-22 14:48:00,0.57565,0.57565,0.57545,0.57545,38200000.0
2008-12-22 14:49:00,0.5756,0.5759,0.5756,0.57585,27400000.0
2008-12-22 14:50:00,0.57595,0.57595,0.57555,0.57555,51200000.0
2008-12-22 14:51:00,0.5756,0.5759,0.5755,0.5756,120800000.0
2008-12-22 14:52:00,0.5755,0.5755,0.57545,0.57545,9200000.0
2008-12-22 14:53:00,0.5757,0.5757,0.57555,0.57555,18400000.0
2008-12-22 14:54:00,0.57555,0.5758,0.5755,0.57565,42000000.0
2008-12-22 14:55:00,0.57543,0.57545,0.57534,0.57536,130600000.0
2008-12-22 14:56:00,0.57575,0.5758,0.57575,0.5758,12000000.0
2008-12-22 14:57:00,0.57562,0.57598,0.5752,0.57589,43800000.0
2008-12-22 14:58:00,0.57583,0.57583,0.57517,0.57553,93400000.0
2008-12-22 14:59:00,0.5758,0.5758,0.5758,0.5758,4000000.0
2008-12-22 15:00:00,0.5758,0.5758,0.5758,0.5758,4000000.0
2008-12-22 15:01:00,0.5758,0.5758,0.5758,0.5758,4000000.0
2008-12-22 15:02:00,0.57581,0.57619,0.57581,0.57619,36800000.0
2008-12-22 15:03:00,0.5758,0.5758,0.57575,0.57575,13200000.0
2008-12-22 15:04:00,0.57575,0.57575,0.57575,0.57575,4000000.0
2008-12-22 15:05:00,0.5754,0.5754,0.5754,0.5754,4000000.0
2008-12-22 15:06:00,0.57545,0.57545,0.5752,0.5752,53200000.0
2008-12-22 15:07:00,0.5752,0.57575,0.5752,0.5755,88200000.0
2008-12-22 15:08:00,0.5755,0.5755,0.5755,0.5755,6400000.0
2008-12-22 15:09:00,0.5755,0.57565,0.5754,0.5755,23600000.0
2008-12-22 15:10:00,0.5755,0.57555,0.5755,0.5755,28600000.0
2008-12-22 15:11:00,0.57506,0.57532,0.575,0.57506,32000000.0
2008-12-22 15:12:00,0.5756,0.57575,0.5756,0.57565,25600000.0
2008-12-22 15:13:00,0.57565,0.57595,0.57565,0.5759,39200000.0
2008-12-22 15:14:00,0.57575,0.57575,0.57555,0.57575,33400000.0
2008-12-22 15:15:00,0.5757,0.57575,0.5757,0.57575,8400000.0
2008-12-22 15:16:00,0.57555,0.57565,0.5751,0.57515,18400000.0
2008-12-22 15:17:00,0.57535,0.57575,0.57535,0.5757,15400000.0
2008-12-22 15:18:00,0.57565,0.57575,0.57525,0.57545,103200000.0
2008-12-22 15:19:00,0.57545,0.5755,0.5753,0.57535,32000000.0
2008-12-22 15:20:00,0.57535,0.57535,0.57535,0.57535,2200000.0
2008-12-22 15:21:00,0.57535,0.57555,0.57525,0.57525,35200000.0
2008-12-22 15:22:00,0.57545,0.57545,0.57525,0.57525,31400000.0
2008-12-22 15:23:00,0.57525,0.5755,0.57525,0.5755,6600000.0
2008-12-22 15:24:00,0.57545,0.5755,0.57545,0.5755,11000000.0
2008-12-22 15:25:00,0.5749,0.57521,0.57473,0.57508,520600010.0
2008-12-22 15:26:00,0.57545,0.5755,0.57525,0.57545,11000000.0
2008-12-22 15:27:00,0.57525,0.57525,0.57525,0.57525,11000000.0
2008-12-22 15:28:00,0.57525,0.57525,0.57525,0.57525,8800000.0
2008-12-22 15:29:00,0.57525,0.57545,0.57525,0.57545,4400000.0
2008-12-22 15:30:00,0.57545,0.57545,0.57545,0.57545,2200000.0
2008-12-22 15:31:00,0.5754,0.5755,0.57525,0.57535,19800000.0
2008-12-22 15:32:00,0.57525,0.57595,0.57525,0.57595,24000000.0
2008-12-22 15:33:00,0.57615,0.5766,0.57585,0.5763,49800000.0
2008-12-22 15:34:00,0.5765,0.5765,0.57545,0.5763,48800000.0
2008-12-22 15:35:00,0.5755,0.5765,0.5754,0.57635,78400000.0
2008-12-22 15:36:00,0.57625,0.57645,0.57625,0.57645,8200000.0
2008-12-22 15:37:00,0.57625,0.57625,0.5761,0.5761,16800000.0
2008-12-22 15:38:00,0.5761,0.5765,0.5761,0.57635,29400000.0
2008-12-22 15:39:00,0.5765,0.57655,0.5765,0.57655,15400000.0
2008-12-22 15:40:00,0.5765,0.5765,0.57635,0.57635,11000000.0
2008-12-22 15:41:00,0.57635,0.57635,0.57635,0.57635,2200000.0
2008-12-22 15:42:00,0.57635,0.57635,0.57635,0.57635,4400000.0
2008-12-22 15:43:00,0.57635,0.57635,0.57625,0.57625,19800000.0
2008-12-22 15:44:00,0.57625,0.5764,0.5762,0.5763,17200000.0
2008-12-22 15:45:00,0.5763,0.5763,0.5763,0.5763,11200000.0
2008-12-22 15:46:00,0.5763,0.57635,0.5763,0.57635,13400000.0
2008-12-22 15:47:00,0.5763,0.57635,0.5763,0.5763,52400000.0
2008-12-22 15:48:00,0.5763,0.5763,0.5762,0.5762,152000000.0
2008-12-22 15:49:00,0.5763,0.5763,0.5763,0.5763,28000000.0
2008-12-22 15:50:00,0.5763,0.5763,0.5754,0.5754,140600000.0
2008-12-22 15:51:00,0.5756,0.5757,0.57555,0.57555,77800000.0
2008-12-22 15:52:00,0.57555,0.5757,0.5754,0.5755,138600000.0
2008-12-22 15:53:00,0.57555,0.5757,0.5755,0.5757,35400000.0
2008-12-22 15:54:00,0.57575,0.57575,0.57555,0.57555,79000000.0
2008-12-22 15:55:00,0.5756,0.5756,0.57555,0.57555,9200000.0
2008-12-22 15:56:00,0.5756,0.5756,0.5755,0.57555,25600000.0
2008-12-22 15:57:00,0.57555,0.5756,0.57555,0.5756,21200000.0
2008-12-22 15:58:00,0.57575,0.57575,0.5755,0.5756,35200000.0
2008-12-22 15:59:00,0.5758,0.576,0.5757,0.5757,40800000.0
2008-12-22 16:00:00,0.57575,0.576,0.57575,0.576,18200000.0
2008-12-22 16:01:00,0.57585,0.5759,0.5757,0.5757,154200000.0
2008-12-22 16:02:00,0.57575,0.57575,0.5757,0.5757,25800000.0
2008-12-22 16:03:00,0.5757,0.5757,0.5757,0.5757,16000000.0
2008-12-22 16:04:00,0.5757,0.5757,0.5757,0.5757,9600000.0
2008-12-22 16:05:00,0.57575,0.57585,0.5757,0.57575,26600000.0
2008-12-22 16:06:00,0.57575,0.57575,0.57515,0.57545,66200000.0
2008-12-22 16:07:00,0.57545,0.57545,0.5754,0.5754,16200000.0
2008-12-22 16:08:00,0.5754,0.5754,0.57535,0.57535,42000000.0
2008-12-22 16:09:00,0.5754,0.5754,0.57535,0.57535,24800000.0
2008-12-22 16:10:00,0.57535,0.57535,0.57525,0.57525,12000000.0
2008-12-22 16:11:00,0.5752,0.5752,0.5752,0.5752,4000000.0
2008-12-22 16:12:00,0.57515,0.57515,0.57515,0.57515,14000000.0
2008-12-22 16:13:00,0.57523,0.57525,0.57515,0.57525,37400000.0
2008-12-22 16:14:00,0.57521,0.57543,0.57487,0.57499,72600000.0
2008-12-22 16:15:00,0.5751,0.5751,0.5751,0.5751,62000000.0
2008-12-22 16:16:00,0.5751,0.5751,0.5751,0.5751,56000000.0
2008-12-22 16:17:00,0.5751,0.5752,0.5751,0.5751,34000000.0
2008-12-22 16:18:00,0.5751,0.57515,0.5744,0.5745,53800000.0
2008-12-22 16:19:00,0.5745,0.5745,0.57435,0.5744,101200000.0
2008-12-22 16:20:00,0.5744,0.57445,0.57435,0.57435,97600000.0
2008-12-22 16:21:00,0.5744,0.5744,0.57435,0.57435,72400000.0
2008-12-22 16:22:00,0.57435,0.57445,0.57435,0.57435,79400000.0
2008-12-22 16:23:00,0.57435,0.57445,0.57425,0.57435,35200000.0
2008-12-22 16:24:00,0.57435,0.57435,0.5737,0.57385,97600000.0
2008-12-22 16:25:00,0.57385,0.57385,0.57385,0.57385,11000000.0
2008-12-22 16:26:00,0.57385,0.57385,0.57385,0.57385,4400000.0
2008-12-22 16:27:00,0.574,0.574,0.57385,0.57385,4400000.0
2008-12-22 16:28:00,0.57327,0.57367,0.57324,0.57347,28600000.0
2008-12-22 16:29:00,0.57336,0.57382,0.57334,0.57372,65200000.0
2008-12-22 16:30:00,0.57385,0.57405,0.57385,0.57385,26400000.0
2008-12-22 16:31:00,0.57349,0.57405,0.57343,0.57369,147000000.0
2008-12-22 16:32:00,0.57395,0.5741,0.57395,0.57405,11000000.0
2008-12-22 16:33:00,0.57415,0.5744,0.57405,0.5744,35200000.0
2008-12-22 16:34:00,0.57435,0.5749,0.57435,0.57485,40400000.0
2008-12-22 16:35:00,0.57485,0.57485,0.5743,0.5744,61200000.0
2008-12-22 16:36:00,0.57455,0.57465,0.57455,0.57465,3800000.0
2008-12-22 16:37:00,0.5744,0.5749,0.5744,0.5749,33600000.0
2008-12-22 16:38:00,0.575,0.575,0.5744,0.5744,20200000.0
2008-12-22 16:39:00,0.5745,0.5745,0.57365,0.57435,154800000.0
2008-12-22 16:40:00,0.57365,0.57435,0.57365,0.57405,62200000.0
2008-12-22 16:41:00,0.57405,0.57445,0.57405,0.57405,66800000.0
2008-12-22 16:42:00,0.574,0.574,0.574,0.574,50400000.0
2008-12-22 16:43:00,0.57393,0.57422,0.57387,0.57394,26400000.0
2008-12-22 16:44:00,0.5739,0.57419,0.57375,0.57402,37400000.0
2008-12-22 16:45:00,0.574,0.574,0.574,0.574,1600000.0
2008-12-22 16:46:00,0.574,0.574,0.574,0.574,5600000.0
2008-12-22 16:47:00,0.57388,0.57409,0.57373,0.57402,23000000.0
2008-12-22 16:48:00,0.574,0.57405,0.574,0.574,11000000.0
2008-12-22 16:49:00,0.574,0.574,0.574,0.574,5600000.0
2008-12-22 16:50:00,0.574,0.574,0.574,0.574,1600000.0
2008-12-22 16:51:00,0.57415,0.57445,0.57385,0.57385,11200000.0
2008-12-22 16:52:00,0.57402,0.57413,0.57357,0.57357,22000000.0
2008-12-22 16:53:00,0.574,0.574,0.574,0.574,3200000.0
2008-12-22 16:54:00,0.574,0.574,0.574,0.574,1600000.0
2008-12-22 16:55:00,0.574,0.574,0.574,0.574,3200000.0
2008-12-22 16:56:00,0.5736,0.57421,0.57356,0.5738,109400002.0
2008-12-22 16:57:00,0.574,0.574,0.574,0.574,6400000.0
2008-12-22 16:58:00,0.574,0.574,0.5735,0.57385,77800000.0
2008-12-22 16:59:00,0.574,0.57415,0.574,0.57415,3400000.0
2008-12-22 17:00:00,0.57405,0.57405,0.5738,0.57385,41800000.0
2008-12-22 17:01:00,0.57385,0.57385,0.57385,0.57385,12800000.0
2008-12-22 17:02:00,0.57385,0.57385,0.57385,0.57385,6600000.0
2008-12-22 17:03:00,0.57385,0.57405,0.57385,0.57395,49400000.0
2008-12-22 17:04:00,0.57342,0.57374,0.57327,0.57356,27000000.0
2008-12-22 17:05:00,0.57375,0.57404,0.57372,0.57389,16400000.0
2008-12-22 17:06:00,0.57398,0.57398,0.57343,0.57393,21600000.0
2008-12-22 17:07:00,0.57405,0.57415,0.5738,0.5738,39400000.0
2008-12-22 17:08:00,0.5738,0.5738,0.5738,0.5738,115200000.0
2008-12-22 17:09:00,0.5738,0.5738,0.57315,0.57315,52800000.0
2008-12-22 17:10:00,0.5733,0.57335,0.5733,0.5733,13200000.0
2008-12-22 17:11:00,0.5733,0.57345,0.57325,0.57325,50400000.0
2008-12-22 17:12:00,0.5732,0.57345,0.5731,0.5732,84000002.0
2008-12-22 17:13:00,0.5732,0.5732,0.5732,0.5732,17200000.0
2008-12-22 17:14:00,0.5732,0.57325,0.5731,0.5731,39000000.0
2008-12-22 17:15:00,0.5731,0.5731,0.5731,0.5731,1600000.0
2008-12-22 17:16:00,0.5731,0.5731,0.5731,0.5731,1600000.0
2008-12-22 17:17:00,0.5731,0.5731,0.5729,0.5729,6400000.0
2008-12-22 17:18:00,0.5731,0.57385,0.57245,0.57385,70600000.0
2008-12-22 17:19:00,0.5742,0.5742,0.57315,0.5733,182600000.0
2008-12-22 17:20:00,0.5733,0.5734,0.573,0.573,129000000.0
2008-12-22 17:21:00,0.573,0.5733,0.573,0.57315,172600000.0
2008-12-22 17:22:00,0.5732,0.5732,0.57315,0.57315,14000000.0
2008-12-22 17:23:00,0.57315,0.57315,0.573,0.5731,190200000.0
2008-12-22 17:24:00,0.5731,0.5731,0.5728,0.57305,58400000.0
2008-12-22 17:25:00,0.5731,0.5731,0.573,0.573,18600000.0
2008-12-22 17:26:00,0.5731,0.5731,0.57285,0.5729,60200000.0
2008-12-22 17:27:00,0.5728,0.57305,0.5727,0.573,72800000.0
2008-12-22 17:28:00,0.5728,0.573,0.5728,0.5728,131200000.0
2008-12-22 17:29:00,0.5728,0.57295,0.5728,0.5729,75000000.0
2008-12-22 17:30:00,0.5729,0.57315,0.5729,0.57315,37400000.0
2008-12-22 17:31:00,0.5731,0.5731,0.5727,0.5728,133000004.0
2008-12-22 17:32:00,0.5729,0.5729,0.57285,0.57285,17600000.0
2008-12-22 17:33:00,0.5729,0.5729,0.5723,0.57275,39800000.0
2008-12-22 17:34:00,0.57275,0.57315,0.5723,0.5726,175800000.0
2008-12-22 17:35:00,0.57255,0.5728,0.5725,0.57275,49600000.0
2008-12-22 17:36:00,0.5729,0.57305,0.57255,0.57305,31200000.0
2008-12-22 17:37:00,0.573,0.5734,0.5729,0.57315,109000000.0
2008-12-22 17:38:00,0.57315,0.5736,0.57305,0.57325,156200000.0
2008-12-22 17:39:00,0.57325,0.57335,0.5732,0.5733,95400000.0
2008-12-22 17:40:00,0.5733,0.5733,0.5733,0.5733,4400000.0
2008-12-22 17:41:00,0.5733,0.57335,0.57325,0.5733,37000000.0
2008-12-22 17:42:00,0.57325,0.5736,0.57325,0.5733,47800000.0
2008-12-22 17:43:00,0.5733,0.5736,0.5733,0.5736,94000000.0
2008-12-22 17:44:00,0.5734,0.57425,0.57335,0.57425,60600000.0
2008-12-22 17:45:00,0.5743,0.5756,0.57355,0.57435,159200000.0
2008-12-22 17:46:00,0.5743,0.57435,0.5739,0.5741,78000000.0
2008-12-22 17:47:00,0.5741,0.57455,0.57405,0.57445,124600000.0
2008-12-22 17:48:00,0.5743,0.5743,0.57395,0.57395,21400000.0
2008-12-22 17:49:00,0.57405,0.57425,0.574,0.5741,45200000.0
2008-12-22 17:50:00,0.5741,0.5741,0.5737,0.5737,42000000.0
2008-12-22 17:51:00,0.5737,0.57375,0.5732,0.5734,126800000.0
2008-12-22 17:52:00,0.5734,0.5734,0.5725,0.5725,21200000.0
2008-12-22 17:53:00,0.57265,0.57265,0.57255,0.57255,31000000.0
2008-12-22 17:54:00,0.57265,0.57275,0.5724,0.5725,178600000.0
2008-12-22 17:55:00,0.57245,0.57335,0.57195,0.57335,273400000.0
2008-12-22 17:56:00,0.5726,0.5728,0.5726,0.57275,86400000.0
2008-12-22 17:57:00,0.5728,0.57305,0.5726,0.5726,76800000.0
2008-12-22 17:58:00,0.5726,0.5726,0.57215,0.57215,8000000.0
2008-12-22 17:59:00,0.5722,0.57255,0.5722,0.57255,68200000.0
2008-12-22 18:00:00,0.57255,0.57255,0.57215,0.5722,55600000.0
2008-12-22 18:01:00,0.5722,0.5722,0.5716,0.57195,81600000.0
2008-12-22 18:02:00,0.57195,0.57195,0.57195,0.57195,13200000.0
2008-12-22 18:03:00,0.57195,0.572,0.57195,0.572,6600000.0
2008-12-22 18:04:00,0.5719,0.57195,0.5714,0.5715,119000000.0
2008-12-22 18:05:00,0.57155,0.5717,0.57155,0.5717,61400000.0
2008-12-22 18:06:00,0.57165,0.5717,0.57155,0.5717,29400000.0
2008-12-22 18:07:00,0.57165,0.5718,0.57165,0.57175,66200000.0
2008-12-22 18:08:00,0.5718,0.57205,0.57175,0.5719,40400000.0
2008-12-22 18:09:00,0.57195,0.572,0.57195,0.57195,5400000.0
2008-12-22 18:10:00,0.57141,0.57178,0.57141,0.57149,23800000.0
2008-12-22 18:11:00,0.57154,0.57184,0.57141,0.57153,32400000.0
2008-12-22 18:12:00,0.57159,0.57167,0.57118,0.5713,55000000.0
2008-12-22 18:13:00,0.5719,0.57195,0.5719,0.57195,13200000.0
2008-12-22 18:14:00,0.57195,0.57195,0.57195,0.57195,2200000.0
2008-12-22 18:15:00,0.57195,0.57195,0.57125,0.5716,689400011.0
2008-12-22 18:16:00,0.5717,0.5717,0.5711,0.57125,519199997.0
2008-12-22 18:17:00,0.57123,0.57142,0.57078,0.57127,22000000.0
2008-12-22 18:18:00,0.5712,0.57145,0.57105,0.57105,23000000.0
2008-12-22 18:19:00,0.57135,0.57175,0.57115,0.57155,41400000.0
2008-12-22 18:20:00,0.57155,0.5716,0.57155,0.5716,9800000.0
2008-12-22 18:21:00,0.57235,0.573,0.5715,0.5718,48200000.0
2008-12-22 18:22:00,0.5718,0.5718,0.5718,0.5718,12000000.0
2008-12-22 18:23:00,0.5718,0.5722,0.57165,0.57185,103400000.0
2008-12-22 18:24:00,0.5718,0.5718,0.57115,0.57115,123200001.0
2008-12-22 18:25:00,0.5713,0.5718,0.57115,0.57165,158400000.0
2008-12-22 18:26:00,0.57129,0.57129,0.57092,0.57118,148400000.0
2008-12-22 18:27:00,0.5718,0.5722,0.57175,0.5718,193800001.0
2008-12-22 18:28:00,0.57185,0.57215,0.57185,0.57215,21400000.0
2008-12-22 18:29:00,0.57179,0.57201,0.57171,0.57188,95399999.0
2008-12-22 18:30:00,0.57215,0.5723,0.57215,0.57215,13200000.0
2008-12-22 18:31:00,0.5722,0.5728,0.5722,0.57275,67600000.0
2008-12-22 18:32:00,0.57275,0.573,0.57275,0.573,29800000.0
2008-12-22 18:33:00,0.57295,0.57305,0.57295,0.57305,21400000.0
2008-12-22 18:34:00,0.57305,0.5738,0.57295,0.5738,68200000.0
2008-12-22 18:35:00,0.57395,0.57395,0.5736,0.5737,78200000.0
2008-12-22 18:36:00,0.5737,0.57405,0.57365,0.57365,65200000.0
2008-12-22 18:37:00,0.5738,0.57395,0.5738,0.57395,3800000.0
2008-12-22 18:38:00,0.57375,0.57375,0.57375,0.57375,5200000.0
2008-12-22 18:39:00,0.57362,0.57367,0.57343,0.57361,78200003.0
2008-12-22 18:40:00,0.57343,0.57398,0.57343,0.57345,17000000.0
2008-12-22 18:41:00,0.57375,0.57378,0.57349,0.57356,53200001.0
2008-12-22 18:42:00,0.57375,0.5746,0.5737,0.5745,67400000.0
2008-12-22 18:43:00,0.5745,0.5745,0.5739,0.5743,22800000.0
2008-12-22 18:44:00,0.5746,0.5746,0.57365,0.5738,62400000.0
2008-12-22 18:45:00,0.5738,0.574,0.5725,0.5725,258200000.0
2008-12-22 18:46:00,0.5728,0.57325,0.5727,0.57325,13800000.0
2008-12-22 18:47:00,0.57325,0.57425,0.5729,0.5741,67400000.0
2008-12-22 18:48:00,0.5742,0.57425,0.57385,0.57385,69200000.0
2008-12-22 18:49:00,0.57385,0.57385,0.57385,0.57385,5200000.0
2008-12-22 18:50:00,0.5738,0.5738,0.57305,0.5733,319200000.0
2008-12-22 18:51:00,0.57345,0.5741,0.57345,0.57405,33600000.0
2008-12-22 18:52:00,0.5737,0.57375,0.5737,0.57375,17600000.0
2008-12-22 18:53:00,0.57395,0.57415,0.5736,0.57395,186600000.0
2008-12-22 18:54:00,0.57395,0.574,0.57395,0.57395,15000000.0
2008-12-22 18:55:00,0.57405,0.57405,0.57395,0.57405,24400000.0
2008-12-22 18:56:00,0.57405,0.57405,0.57345,0.5738,297800000.0
2008-12-22 18:57:00,0.57395,0.5743,0.57375,0.5743,55200000.0
2008-12-22 18:58:00,0.57425,0.57445,0.57425,0.5744,63200000.0
2008-12-22 18:59:00,0.57435,0.57445,0.5733,0.57375,210799999.0
2008-12-22 19:00:00,0.57355,0.57375,0.57355,0.57375,7800000.0
2008-12-22 19:01:00,0.57354,0.57364,0.57333,0.57364,27200000.0
2008-12-22 19:02:00,0.57374,0.57397,0.57354,0.57372,89400000.0
2008-12-22 19:03:00,0.57356,0.57356,0.57305,0.57336,92800000.0
2008-12-22 19:04:00,0.57385,0.57415,0.57375,0.57415,21800000.0
2008-12-22 19:05:00,0.57415,0.57415,0.5741,0.5741,6600000.0
2008-12-22 19:06:00,0.5741,0.5741,0.5741,0.5741,2200000.0
2008-12-22 19:07:00,0.57371,0.57377,0.57361,0.57371,24600000.0
2008-12-22 19:08:00,0.57385,0.57399,0.57364,0.57374,106800000.0
2008-12-22 19:09:00,0.5741,0.5741,0.57355,0.57375,26400000.0
2008-12-22 19:10:00,0.57354,0.5736,0.57353,0.57355,15200000.0
2008-12-22 19:11:00,0.57366,0.57368,0.57337,0.57337,12400000.0
2008-12-22 19:12:00,0.57355,0.57373,0.57344,0.57345,59400000.0
2008-12-22 19:13:00,0.57344,0.5736,0.57337,0.5736,80000000.0
2008-12-22 19:14:00,0.57375,0.57375,0.57365,0.57375,9000000.0
2008-12-22 19:15:00,0.5737,0.5739,0.57365,0.5739,22000000.0
2008-12-22 19:16:00,0.5747,0.5747,0.57385,0.57405,19400000.0
2008-12-22 19:17:00,0.57383,0.57418,0.57379,0.57395,37200000.0
2008-12-22 19:18:00,0.57415,0.57415,0.5738,0.57385,14800000.0
2008-12-22 19:19:00,0.57385,0.57385,0.5738,0.5738,3600000.0
2008-12-22 19:20:00,0.5738,0.5738,0.5738,0.5738,3600000.0
2008-12-22 19:21:00,0.5738,0.5738,0.5738,0.5738,1200000.0
2008-12-22 19:22:00,0.5738,0.5738,0.57375,0.57375,3600000.0
2008-12-22 19:23:00,0.57375,0.57375,0.57375,0.57375,3600000.0
2008-12-22 19:24:00,0.57375,0.57375,0.57375,0.57375,3400000.0
2008-12-22 19:25:00,0.57384,0.5739,0.57384,0.57384,6400000.0
2008-12-22 19:26:00,0.5738,0.57385,0.5738,0.57385,3800000.0
2008-12-22 19:27:00,0.57385,0.57385,0.57385,0.57385,1200000.0
2008-12-22 19:28:00,0.57405,0.57445,0.57405,0.57445,12000000.0
2008-12-22 19:29:00,0.57455,0.57475,0.57425,0.57445,24800000.0
2008-12-22 19:30:00,0.57455,0.5748,0.5744,0.57465,24600000.0
2008-12-22 19:31:00,0.5747,0.57475,0.5741,0.57445,73800000.0
2008-12-22 19:32:00,0.5742,0.5742,0.57385,0.57415,20800000.0
2008-12-22 19:33:00,0.57425,0.57455,0.57425,0.57455,23400000.0
2008-12-22 19:34:00,0.57465,0.57485,0.5746,0.57485,35200000.0
2008-12-22 19:35:00,0.57445,0.57445,0.5741,0.5741,7600000.0
2008-12-22 19:36:00,0.5742,0.5742,0.5742,0.5742,1200000.0
2008-12-22 19:37:00,0.57455,0.5747,0.57455,0.5747,8400000.0
2008-12-22 19:38:00,0.57478,0.57485,0.5744,0.5746,44600000.0
2008-12-22 19:39:00,0.5745,0.5746,0.5742,0.5746,23200000.0
2008-12-22 19:40:00,0.57475,0.57505,0.5736,0.5745,58800000.0
2008-12-22 19:41:00,0.5745,0.5745,0.57445,0.57445,4400000.0
2008-12-22 19:42:00,0.5746,0.57475,0.57455,0.57475,6000000.0
2008-12-22 19:43:00,0.5743,0.57475,0.57425,0.57447,17600000.0
2008-12-22 19:44:00,0.5746,0.5746,0.57365,0.57365,24000000.0
2008-12-22 19:45:00,0.57363,0.57387,0.57346,0.5735,32600000.0
2008-12-22 19:46:00,0.5738,0.5739,0.5738,0.5739,5200000.0
2008-12-22 19:47:00,0.57415,0.5743,0.5738,0.57395,13200000.0
2008-12-22 19:48:00,0.57395,0.57395,0.57395,0.57395,5200000.0
2008-12-22 19:49:00,0.57395,0.57415,0.57395,0.57415,6800000.0
2008-12-22 19:50:00,0.57425,0.57425,0.57335,0.57365,24000000.0
2008-12-22 19:51:00,0.5737,0.5737,0.5737,0.5737,1200000.0
2008-12-22 19:52:00,0.5737,0.57385,0.5737,0.57385,7400000.0
2008-12-22 19:53:00,0.57366,0.57402,0.57366,0.57402,32400000.0
2008-12-22 19:54:00,0.57429,0.57429,0.5738,0.5738,12400000.0
2008-12-22 19:55:00,0.57386,0.57386,0.57352,0.57352,4200000.0
2008-12-22 19:56:00,0.574,0.5744,0.574,0.5744,14800000.0
2008-12-22 19:57:00,0.5744,0.5744,0.57425,0.57425,7200000.0
2008-12-22 19:58:00,0.57425,0.57475,0.57425,0.57475,27200000.0
2008-12-22 19:59:00,0.57485,0.57485,0.5742,0.57435,15800000.0
2008-12-22 20:00:00,0.5743,0.57485,0.5743,0.57445,39400000.0
2008-12-22 20:01:00,0.57445,0.57445,0.57445,0.57445,2200000.0
2008-12-22 20:02:00,0.57447,0.57469,0.57447,0.57458,37400000.0
2008-12-22 20:03:00,0.5743,0.5743,0.5743,0.5743,27600000.0
2008-12-22 20:04:00,0.57445,0.57445,0.57445,0.57445,2200000.0
2008-12-22 20:05:00,0.57431,0.57437,0.57395,0.57437,33600000.0
2008-12-22 20:06:00,0.57446,0.57446,0.57393,0.5742,43000000.0
2008-12-22 20:07:00,0.57445,0.57445,0.57445,0.57445,2200000.0
2008-12-22 20:08:00,0.57445,0.57445,0.57445,0.57445,7000000.0
2008-12-22 20:09:00,0.57445,0.57445,0.57445,0.57445,2200000.0
2008-12-22 20:10:00,0.57402,0.57425,0.57381,0.57381,28600000.0
2008-12-22 20:11:00,0.57401,0.57427,0.57401,0.57422,23799999.0
2008-12-22 20:12:00,0.57433,0.57438,0.57416,0.57438,28400000.0
2008-12-22 20:13:00,0.5744,0.5744,0.5743,0.5744,18200000.0
2008-12-22 20:14:00,0.57445,0.57445,0.57445,0.57445,3600000.0
2008-12-22 20:15:00,0.57445,0.57445,0.57445,0.57445,3400000.0
2008-12-22 20:16:00,0.5743,0.5744,0.57421,0.57421,19000000.0
2008-12-22 20:17:00,0.57421,0.57439,0.57417,0.57439,15600000.0
2008-12-22 20:18:00,0.57445,0.5745,0.57445,0.5745,9800000.0
2008-12-22 20:19:00,0.5745,0.57455,0.5745,0.57455,4600000.0
2008-12-22 20:20:00,0.57445,0.57471,0.5741,0.5746,27200000.0
2008-12-22 20:21:00,0.57455,0.5746,0.57455,0.5746,7000000.0
2008-12-22 20:22:00,0.5746,0.5746,0.5746,0.5746,6000000.0
2008-12-22 20:23:00,0.5746,0.5746,0.5746,0.5746,1200000.0
2008-12-22 20:24:00,0.57465,0.57475,0.57465,0.57475,19000000.0
2008-12-22 20:25:00,0.57452,0.57452,0.57452,0.57452,1000000.0
2008-12-22 20:26:00,0.5747,0.5747,0.5747,0.5747,2200000.0
2008-12-22 20:27:00,0.57475,0.57495,0.57475,0.57495,7400000.0
2008-12-22 20:28:00,0.575,0.57765,0.575,0.5773,99800000.0
2008-12-22 20:29:00,0.5772,0.5773,0.57625,0.57625,66800000.0
2008-12-22 20:30:00,0.5771,0.5773,0.5771,0.5772,48000000.0
2008-12-22 20:31:00,0.57648,0.57673,0.57648,0.57665,15200000.0
2008-12-22 20:32:00,0.5772,0.5772,0.57635,0.57635,33200000.0
2008-12-22 20:33:00,0.57645,0.5771,0.5761,0.5761,29000000.0
2008-12-22 20:34:00,0.5763,0.5763,0.5763,0.5763,1200000.0
2008-12-22 20:35:00,0.5763,0.5763,0.57574,0.57574,18600000.0
2008-12-22 20:36:00,0.5763,0.5764,0.5763,0.5764,2200000.0
2008-12-22 20:37:00,0.5763,0.5763,0.57595,0.57625,15600000.0
2008-12-22 20:38:00,0.57595,0.5769,0.57595,0.57625,64400000.0
2008-12-22 20:39:00,0.57625,0.57625,0.57625,0.57625,1200000.0
2008-12-22 20:40:00,0.57685,0.57685,0.57655,0.57675,31400000.0
2008-12-22 20:41:00,0.57685,0.57715,0.57685,0.57715,10000000.0
2008-12-22 20:42:00,0.5766,0.57705,0.57635,0.57635,8400000.0
2008-12-22 20:43:00,0.5765,0.5767,0.5765,0.5767,9600000.0
2008-12-22 20:44:00,0.5766,0.5766,0.576,0.576,73800001.0
2008-12-22 20:45:00,0.576,0.57615,0.57575,0.57591,18400000.0
2008-12-22 20:46:00,0.57595,0.576,0.5759,0.5759,14000000.0
2008-12-22 20:47:00,0.5759,0.5759,0.57575,0.57575,19000000.0
2008-12-22 20:48:00,0.57575,0.57575,0.57575,0.57575,3600000.0
2008-12-22 20:49:00,0.57575,0.57575,0.57575,0.57575,25200000.0
2008-12-22 20:50:00,0.57575,0.57575,0.5752,0.5753,58800000.0
2008-12-22 20:51:00,0.5753,0.5753,0.57455,0.5753,82400000.0
2008-12-22 20:52:00,0.57464,0.57541,0.57464,0.57479,35200000.0
2008-12-22 20:53:00,0.5753,0.5754,0.5752,0.5754,74200000.0
2008-12-22 20:54:00,0.5754,0.57545,0.5753,0.57545,22600000.0
2008-12-22 20:55:00,0.57545,0.5757,0.57545,0.5757,6200000.0
2008-12-22 20:56:00,0.57565,0.57585,0.57555,0.5757,15800000.0
2008-12-22 20:57:00,0.5757,0.5757,0.5757,0.5757,1200000.0
2008-12-22 20:58:00,0.57552,0.57585,0.57544,0.57544,45200000.0
2008-12-22 20:59:00,0.57537,0.57563,0.57528,0.57538,47400000.0
2008-12-22 21:00:00,0.57585,0.57615,0.5758,0.57585,16800000.0
2008-12-22 21:01:00,0.57569,0.57576,0.57524,0.57552,22000000.0
2008-12-22 21:02:00,0.57585,0.57585,0.57445,0.57495,49400000.0
2008-12-22 21:03:00,0.5751,0.5752,0.5751,0.5752,4400000.0
2008-12-22 21:04:00,0.57515,0.57545,0.57515,0.5753,8600000.0
2008-12-22 21:05:00,0.57525,0.5754,0.57525,0.5754,2200000.0
2008-12-22 21:06:00,0.57535,0.57545,0.57535,0.5754,3600000.0
2008-12-22 21:07:00,0.5753,0.5756,0.57485,0.57515,40200000.0
2008-12-22 21:08:00,0.57515,0.5754,0.5751,0.5751,8800000.0
2008-12-22 21:09:00,0.5751,0.5752,0.5751,0.5752,7600000.0
2008-12-22 21:10:00,0.57525,0.5756,0.57525,0.5756,15200000.0
2008-12-22 21:11:00,0.5756,0.5756,0.57555,0.57555,3200000.0
2008-12-22 21:12:00,0.5755,0.5756,0.57435,0.57435,50400000.0
2008-12-22 21:13:00,0.57435,0.57445,0.5738,0.57405,85600000.0
2008-12-22 21:14:00,0.5742,0.57425,0.57365,0.57365,45200000.0
2008-12-22 21:15:00,0.57395,0.574,0.57375,0.57375,7200000.0
2008-12-22 21:16:00,0.5738,0.57425,0.5738,0.57425,9400000.0
2008-12-22 21:17:00,0.57425,0.5743,0.574,0.57405,53400000.0
2008-12-22 21:18:00,0.574,0.5741,0.574,0.5741,11000000.0
2008-12-22 21:19:00,0.57405,0.5745,0.5739,0.5739,61600000.0
2008-12-22 21:20:00,0.5739,0.5739,0.5739,0.5739,3200000.0
2008-12-22 21:21:00,0.57373,0.57373,0.57363,0.57363,2000000.0
2008-12-22 21:22:00,0.5739,0.5739,0.5739,0.5739,3200000.0
2008-12-22 21:23:00,0.5739,0.5739,0.57355,0.5736,36200000.0
2008-12-22 21:24:00,0.5735,0.5736,0.5735,0.57355,28200000.0
2008-12-22 21:25:00,0.5738,0.5738,0.5737,0.5737,6600000.0
2008-12-22 21:26:00,0.5739,0.574,0.5735,0.57365,14400000.0
2008-12-22 21:27:00,0.57375,0.5738,0.57375,0.5738,19800000.0
2008-12-22 21:28:00,0.5738,0.5739,0.5738,0.5739,13200000.0
2008-12-22 21:29:00,0.5739,0.5739,0.5739,0.5739,4400000.0
2008-12-22 21:30:00,0.57385,0.5739,0.5738,0.5738,6600000.0
2008-12-22 21:31:00,0.57349,0.57356,0.57314,0.57341,17000000.0
2008-12-22 21:32:00,0.57338,0.57348,0.5731,0.57348,40000000.0
2008-12-22 21:33:00,0.57395,0.57395,0.5737,0.5737,11000000.0
2008-12-22 21:34:00,0.5738,0.5738,0.5738,0.5738,2200000.0
2008-12-22 21:35:00,0.5738,0.5738,0.5738,0.5738,4400000.0
2008-12-22 21:36:00,0.5738,0.5738,0.57355,0.57355,24200000.0
2008-12-22 21:37:00,0.57355,0.5736,0.57355,0.5736,15400000.0
2008-12-22 21:38:00,0.5736,0.5736,0.5736,0.5736,2200000.0
2008-12-22 21:39:00,0.5736,0.5736,0.5736,0.5736,2200000.0
2008-12-22 21:40:00,0.57308,0.57344,0.57286,0.57309,13000000.0
2008-12-22 21:41:00,0.5736,0.5736,0.5736,0.5736,8800000.0
2008-12-22 21:42:00,0.5736,0.5736,0.5729,0.5729,15200000.0
2008-12-22 21:43:00,0.5731,0.57315,0.57305,0.57315,28200000.0
2008-12-22 21:44:00,0.57325,0.57325,0.57315,0.57315,6600000.0
2008-12-22 21:45:00,0.57315,0.5736,0.57315,0.5732,14200000.0
2008-12-22 21:46:00,0.5732,0.5732,0.5732,0.5732,2200000.0
2008-12-22 21:47:00,0.57269,0.57293,0.57266,0.57266,4600000.0
2008-12-22 21:48:00,0.5734,0.5734,0.5734,0.5734,2200000.0
2008-12-22 21:49:00,0.57302,0.57303,0.57301,0.57301,3000000.0
2008-12-22 21:50:00,0.5732,0.57342,0.57318,0.5732,38000000.0
2008-12-22 21:51:00,0.57339,0.57343,0.57314,0.57325,14000000.0
2008-12-22 21:52:00,0.57347,0.57347,0.5731,0.57344,20200000.0
2008-12-22 21:53:00,0.57335,0.57335,0.5733,0.5733,4400000.0
2008-12-22 21:54:00,0.57345,0.5738,0.57315,0.57315,36400000.0
2008-12-22 21:55:00,0.5733,0.5735,0.5733,0.5735,6600000.0
2008-12-22 21:56:00,0.5733,0.57375,0.57315,0.5733,17600000.0
2008-12-22 21:57:00,0.5731,0.57324,0.57302,0.57302,22000000.0
2008-12-22 21:58:00,0.5733,0.5733,0.5733,0.5733,4400000.0
2008-12-22 21:59:00,0.5733,0.57355,0.5733,0.57355,8800000.0
2008-12-22 22:00:00,0.57267,0.57333,0.57267,0.57302,45200000.0
2008-12-22 22:01:00,0.57315,0.57328,0.57301,0.57313,36000000.0
2008-12-22 22:02:00,0.5735,0.5735,0.5735,0.5735,4400000.0
2008-12-22 22:03:00,0.5735,0.5735,0.57345,0.57345,4400000.0
2008-12-22 22:04:00,0.57345,0.5735,0.57345,0.5735,6600000.0
2008-12-22 22:05:00,0.5735,0.5735,0.5735,0.5735,4400000.0
2008-12-22 22:06:00,0.5735,0.57455,0.5734,0.5741,98800000.0
2008-12-22 22:07:00,0.5741,0.5742,0.5732,0.5734,156200000.0
2008-12-22 22:08:00,0.57335,0.57365,0.57335,0.57365,14800000.0
2008-12-22 22:09:00,0.5739,0.574,0.5733,0.5733,29400000.0
2008-12-22 22:10:00,0.5733,0.5733,0.5733,0.5733,8000000.0
2008-12-22 22:11:00,0.5733,0.5733,0.5733,0.5733,16000000.0
2008-12-22 22:12:00,0.5733,0.57335,0.5733,0.57335,12400000.0
2008-12-22 22:13:00,0.5734,0.57345,0.5734,0.57345,11000000.0
2008-12-22 22:14:00,0.57301,0.57324,0.57268,0.57268,28600000.0
2008-12-22 22:15:00,0.57355,0.57355,0.57355,0.57355,2200000.0
2008-12-22 22:16:00,0.57355,0.57355,0.57355,0.57355,1200000.0
2008-12-22 22:17:00,0.57355,0.57355,0.57355,0.57355,2200000.0
2008-12-22 22:18:00,0.57355,0.57355,0.57355,0.57355,1200000.0
2008-12-22 22:19:00,0.57332,0.57338,0.5732,0.57335,17200000.0
2008-12-22 22:20:00,0.57346,0.57373,0.57346,0.57347,37400001.0
2008-12-22 22:21:00,0.57354,0.57354,0.57318,0.57322,21200000.0
2008-12-22 22:22:00,0.57325,0.57338,0.57322,0.57338,8400000.0
2008-12-22 22:23:00,0.57355,0.57355,0.57355,0.57355,1200000.0
2008-12-22 22:24:00,0.57331,0.57359,0.57331,0.57355,27400000.0
2008-12-22 22:25:00,0.57355,0.57355,0.57355,0.57355,1200000.0
2008-12-22 22:26:00,0.57349,0.5737,0.57349,0.5737,18200000.0
2008-12-22 22:27:00,0.5735,0.5735,0.5735,0.5735,3400000.0
2008-12-22 22:28:00,0.57352,0.57374,0.57352,0.57374,17600000.0
2008-12-22 22:29:00,0.5734,0.5734,0.5734,0.5734,1200000.0
2008-12-22 22:30:00,0.5734,0.57345,0.5733,0.5733,14600000.0
2008-12-22 22:31:00,0.57311,0.57334,0.573,0.573,20600000.0
2008-12-22 22:32:00,0.57315,0.57324,0.57295,0.57295,27000000.0
2008-12-22 22:33:00,0.57261,0.57282,0.57227,0.57227,25400000.0
2008-12-22 22:34:00,0.5733,0.5733,0.5724,0.5724,11200000.0
2008-12-22 22:35:00,0.5726,0.5726,0.5726,0.5726,2600000.0
2008-12-22 22:36:00,0.5726,0.5726,0.5725,0.5725,5000000.0
2008-12-22 22:37:00,0.5725,0.57305,0.57245,0.57245,13200000.0
2008-12-22 22:38:00,0.5725,0.5725,0.5724,0.5724,7800000.0
2008-12-22 22:39:00,0.57221,0.57248,0.57197,0.57212,42200001.0
2008-12-22 22:40:00,0.5729,0.57305,0.5723,0.5725,18800000.0
2008-12-22 22:41:00,0.5725,0.5725,0.5725,0.5725,2200000.0
2008-12-22 22:42:00,0.5725,0.57255,0.5725,0.57255,4400000.0
2008-12-22 22:43:00,0.57255,0.57255,0.57255,0.57255,2200000.0
2008-12-22 22:44:00,0.57245,0.57245,0.57125,0.57125,15400000.0
2008-12-22 22:45:00,0.57155,0.57175,0.57155,0.57175,8600000.0
2008-12-22 22:46:00,0.57205,0.57205,0.57185,0.57195,6600000.0
2008-12-22 22:47:00,0.57195,0.57195,0.57185,0.57185,4400000.0
2008-12-22 22:48:00,0.57185,0.57185,0.57185,0.57185,2200000.0
2008-12-22 22:49:00,0.57151,0.57153,0.57115,0.57115,26600000.0
2008-12-22 22:50:00,0.5715,0.57175,0.5714,0.57175,20800000.0
2008-12-22 22:51:00,0.5719,0.57215,0.57135,0.57155,20200000.0
2008-12-22 22:52:00,0.57124,0.57126,0.5711,0.5711,39600001.0
2008-12-22 22:53:00,0.57099,0.57146,0.57096,0.5711,67200002.0
2008-12-22 22:54:00,0.57165,0.57185,0.57165,0.57185,4400000.0
2008-12-22 22:55:00,0.5718,0.57205,0.5716,0.5716,35200000.0
2008-12-22 22:56:00,0.57165,0.57185,0.57165,0.57175,15400000.0
2008-12-22 22:57:00,0.57154,0.57165,0.57138,0.57143,21800000.0
2008-12-22 22:58:00,0.57175,0.57195,0.57175,0.57195,8800000.0
2008-12-22 22:59:00,0.5722,0.57465,0.57215,0.57225,101800000.0
2008-12-22 23:00:00,0.5724,0.5725,0.57195,0.5725,21200000.0
2008-12-22 23:01:00,0.57265,0.57295,0.57245,0.57295,19000000.0
2008-12-22 23:02:00,0.57255,0.57345,0.57255,0.57345,17800000.0
2008-12-22 23:03:00,0.5735,0.57505,0.5735,0.5738,81600000.0
2008-12-22 23:04:00,0.57395,0.5747,0.57325,0.57325,20800000.0
2008-12-22 23:05:00,0.5735,0.57375,0.5735,0.57365,17400000.0
2008-12-22 23:06:00,0.57365,0.57365,0.5734,0.5736,20800000.0
2008-12-22 23:07:00,0.5735,0.5735,0.5734,0.5734,20200000.0
2008-12-22 23:08:00,0.5734,0.5734,0.5734,0.5734,8000000.0
2008-12-22 23:09:00,0.57289,0.57302,0.57283,0.57283,6400000.0
2008-12-22 23:10:00,0.5734,0.5734,0.5734,0.5734,8000000.0
2008-12-22 23:11:00,0.5734,0.5734,0.5734,0.5734,48000000.0
2008-12-22 23:12:00,0.5734,0.57345,0.5734,0.5734,78600000.0
2008-12-22 23:13:00,0.57322,0.57328,0.57286,0.57286,29800000.0
2008-12-22 23:14:00,0.5734,0.57355,0.5734,0.57355,12400000.0
2008-12-22 23:15:00,0.5737,0.5737,0.57345,0.57345,4400000.0
2008-12-22 23:16:00,0.57325,0.57349,0.57319,0.57319,25400000.0
2008-12-22 23:17:00,0.57316,0.57328,0.57302,0.57318,19000000.0
2008-12-22 23:18:00,0.5731,0.5733,0.57309,0.5733,71400000.0
2008-12-22 23:19:00,0.57323,0.57335,0.57319,0.57319,20400000.0
2008-12-22 23:20:00,0.57345,0.57365,0.5734,0.57355,17000000.0
2008-12-22 23:21:00,0.57365,0.57365,0.57365,0.57365,2200000.0
2008-12-22 23:22:00,0.57337,0.57337,0.57321,0.57321,13200000.0
2008-12-22 23:23:00,0.5735,0.57355,0.5734,0.57355,23800000.0
2008-12-22 23:24:00,0.57324,0.57325,0.57311,0.57315,16600000.0
2008-12-22 23:25:00,0.57328,0.57335,0.57315,0.57315,24400000.0
2008-12-22 23:26:00,0.57313,0.57323,0.573,0.573,10400000.0
2008-12-22 23:27:00,0.57355,0.57355,0.57355,0.57355,2200000.0
2008-12-22 23:28:00,0.57327,0.57347,0.57304,0.57304,22800000.0
2008-12-22 23:29:00,0.57355,0.57355,0.57355,0.57355,8800000.0
2008-12-22 23:30:00,0.57355,0.57355,0.57345,0.57345,6600000.0
2008-12-22 23:31:00,0.5734,0.57345,0.5734,0.57345,14600000.0
2008-12-22 23:32:00,0.5734,0.5734,0.5734,0.5734,12400000.0
2008-12-22 23:33:00,0.5734,0.57345,0.5734,0.5734,46600000.0
2008-12-22 23:34:00,0.5734,0.5734,0.5734,0.5734,58200000.0
2008-12-22 23:35:00,0.5734,0.57345,0.5732,0.57345,23400000.0
2008-12-22 23:36:00,0.5734,0.5734,0.57325,0.57335,13200000.0
2008-12-22 23:37:00,0.5731,0.57325,0.57289,0.57289,48400000.0
2008-12-22 23:38:00,0.57335,0.5734,0.5731,0.5731,24000000.0
2008-12-22 23:39:00,0.5731,0.5731,0.5731,0.5731,6400000.0
2008-12-22 23:40:00,0.57275,0.57275,0.5726,0.5726,17400000.0
2008-12-22 23:41:00,0.5726,0.5726,0.5726,0.5726,33400000.0
2008-12-22 23:42:00,0.5726,0.57295,0.57245,0.5725,20600000.0
2008-12-22 23:43:00,0.57275,0.5728,0.5725,0.57265,22400000.0
2008-12-22 23:44:00,0.57335,0.5736,0.5731,0.5732,68800000.0
2008-12-22 23:45:00,0.5732,0.5732,0.5732,0.5732,25600000.0
2008-12-22 23:46:00,0.57345,0.57385,0.5731,0.57385,47200000.0
2008-12-22 23:47:00,0.57375,0.5744,0.5734,0.574,30800000.0
2008-12-22 23:48:00,0.5741,0.5741,0.5737,0.5738,19200000.0
2008-12-22 23:49:00,0.5738,0.5738,0.57295,0.5738,28800000.0
2008-12-22 23:50:00,0.57395,0.57395,0.5735,0.5735,4200000.0
2008-12-22 23:51:00,0.5736,0.5736,0.5736,0.5736,1600000.0
2008-12-22 23:52:00,0.5729,0.57325,0.57275,0.57325,20000000.0
2008-12-22 23:53:00,0.57335,0.57335,0.5732,0.5732,6200000.0
2008-12-22 23:54:00,0.57315,0.57315,0.5726,0.5726,30000000.0
2008-12-22 23:55:00,0.5726,0.5727,0.5726,0.5727,21000000.0
2008-12-22 23:56:00,0.57215,0.5726,0.57155,0.5717,88600000.0
2008-12-22 23:57:00,0.57175,0.57175,0.5717,0.5717,19800000.0
2008-12-22 23:58:00,0.5712,0.57195,0.5712,0.5717,50000000.0
2008-12-22 23:59:00,0.5717,0.57195,0.5716,0.5719,40400000.0
2008-12-23 00:00:00,0.5717,0.57205,0.5716,0.57205,12200000.0
2008-12-23 00:01:00,0.5728,0.57295,0.5709,0.5721,6200000.0
2008-12-23 00:02:00,0.5728,0.5728,0.5714,0.5728,9000000.0
2008-12-23 00:03:00,0.5717,0.5717,0.5717,0.5717,2200000.0
2008-12-23 00:04:00,0.5727,0.5727,0.5727,0.5727,1000000.0
2008-12-23 00:05:00,0.5729,0.57295,0.5717,0.5719,17000000.0
2008-12-23 00:06:00,0.5721,0.5727,0.5718,0.5718,5400000.0
2008-12-23 00:07:00,0.5727,0.57325,0.5727,0.5729,5000000.0
2008-12-23 00:08:00,0.572,0.572,0.5715,0.5718,20400000.0
2008-12-23 00:09:00,0.5718,0.5719,0.5718,0.5719,18000000.0
2008-12-23 00:10:00,0.57184,0.5722,0.57176,0.57202,17600000.0
2008-12-23 00:11:00,0.5719,0.5719,0.5715,0.5718,20600000.0
2008-12-23 00:12:00,0.5719,0.5719,0.5715,0.5718,58999999.0
2008-12-23 00:13:00,0.5722,0.5722,0.57175,0.57175,5200000.0
2008-12-23 00:14:00,0.5719,0.5722,0.5715,0.5722,49200000.0
2008-12-23 00:15:00,0.5723,0.57235,0.57195,0.57235,14000000.0
2008-12-23 00:16:00,0.572,0.572,0.572,0.572,1000000.0
2008-12-23 00:17:00,0.57205,0.57205,0.57205,0.57205,4000000.0
2008-12-23 00:18:00,0.5721,0.5723,0.5721,0.5723,13200000.0
2008-12-23 00:19:00,0.57212,0.57217,0.57176,0.57217,24800000.0
2008-12-23 00:20:00,0.57216,0.5723,0.57194,0.57201,37600000.0
2008-12-23 00:21:00,0.5722,0.5722,0.5722,0.5722,4000000.0
2008-12-23 00:22:00,0.57167,0.5717,0.57126,0.57126,31000000.0
2008-12-23 00:23:00,0.57179,0.57185,0.57138,0.57138,49800000.0
2008-12-23 00:24:00,0.57159,0.57211,0.5707,0.57207,37200000.0
2008-12-23 00:25:00,0.572,0.57204,0.57191,0.57198,40400000.0
2008-12-23 00:26:00,0.5722,0.57225,0.5722,0.5722,12000000.0
2008-12-23 00:27:00,0.57169,0.57169,0.57167,0.57167,7400000.0
2008-12-23 00:28:00,0.57165,0.57197,0.57161,0.57197,30600000.0
2008-12-23 00:29:00,0.57225,0.57225,0.5722,0.5722,22000000.0
2008-12-23 00:30:00,0.5722,0.5722,0.5722,0.5722,8000000.0
2008-12-23 00:31:00,0.5722,0.5722,0.5722,0.5722,4000000.0
2008-12-23 00:32:00,0.57187,0.57213,0.5718,0.5718,32800000.0
2008-12-23 00:33:00,0.57173,0.57184,0.57158,0.57184,22600000.0
2008-12-23 00:34:00,0.5722,0.57225,0.5722,0.57225,8000000.0
2008-12-23 00:35:00,0.57225,0.57225,0.57225,0.57225,4000000.0
2008-12-23 00:36:00,0.57206,0.57211,0.57165,0.57165,76600000.0
2008-12-23 00:37:00,0.57158,0.57199,0.57158,0.57179,62600000.0
2008-12-23 00:38:00,0.57164,0.57209,0.57164,0.57204,33400000.0
2008-12-23 00:39:00,0.57209,0.57219,0.57178,0.57206,77000000.0
2008-12-23 00:40:00,0.57225,0.57225,0.57225,0.57225,4000000.0
2008-12-23 00:41:00,0.57176,0.5718,0.57172,0.57175,22400000.0
2008-12-23 00:42:00,0.57171,0.57189,0.57145,0.5717,35800000.0
2008-12-23 00:43:00,0.57225,0.57225,0.57225,0.57225,4000000.0
2008-12-23 00:44:00,0.57146,0.57225,0.57146,0.57201,111800000.0
2008-12-23 00:45:00,0.57207,0.57233,0.57151,0.57159,157400000.0
2008-12-23 00:46:00,0.57225,0.57225,0.5721,0.5722,18200000.0
2008-12-23 00:47:00,0.57159,0.57207,0.57159,0.57183,30000000.0
2008-12-23 00:48:00,0.5723,0.5723,0.57215,0.5722,19400000.0
2008-12-23 00:49:00,0.57164,0.5719,0.57143,0.57169,16400000.0
2008-12-23 00:50:00,0.57205,0.57205,0.5715,0.5715,78400000.0
2008-12-23 00:51:00,0.5716,0.57165,0.5716,0.57165,8200000.0
2008-12-23 00:52:00,0.57153,0.57154,0.57089,0.57089,112400005.0
2008-12-23 00:53:00,0.5717,0.5717,0.5717,0.5717,4000000.0
2008-12-23 00:54:00,0.57127,0.57138,0.57081,0.5712,44200001.0
2008-12-23 00:55:00,0.57165,0.57165,0.5716,0.5716,12000000.0
2008-12-23 00:56:00,0.5716,0.5716,0.5716,0.5716,4000000.0
2008-12-23 00:57:00,0.57111,0.57132,0.57108,0.57118,36800000.0
2008-12-23 00:58:00,0.57165,0.5717,0.57165,0.5717,16200000.0
2008-12-23 00:59:00,0.5717,0.5721,0.5717,0.5721,13800000.0
2008-12-23 01:00:00,0.5721,0.5721,0.5721,0.5721,1600000.0
2008-12-23 01:01:00,0.57186,0.57186,0.57156,0.57178,45800001.0
2008-12-23 01:02:00,0.57184,0.57233,0.57162,0.57162,63600001.0
2008-12-23 01:03:00,0.57159,0.57187,0.57145,0.57164,37800000.0
2008-12-23 01:04:00,0.57215,0.57215,0.5721,0.5721,6000000.0
2008-12-23 01:05:00,0.57152,0.57185,0.5714,0.57178,28800000.0
2008-12-23 01:06:00,0.57205,0.57205,0.57205,0.57205,4400000.0
2008-12-23 01:07:00,0.57215,0.57215,0.57205,0.57205,6600000.0
2008-12-23 01:08:00,0.57205,0.57205,0.57205,0.57205,4400000.0
2008-12-23 01:09:00,0.57205,0.57305,0.57185,0.5722,25000000.0
2008-12-23 01:10:00,0.5724,0.57275,0.5724,0.5726,11400000.0
2008-12-23 01:11:00,0.57245,0.57295,0.57245,0.57275,29000000.0
2008-12-23 01:12:00,0.57275,0.57275,0.5725,0.5725,13800000.0
2008-12-23 01:13:00,0.57235,0.57245,0.57225,0.5724,34000000.0
2008-12-23 01:14:00,0.5724,0.5724,0.5724,0.5724,4600000.0
2008-12-23 01:15:00,0.57211,0.57211,0.57171,0.5718,44600000.0
2008-12-23 01:16:00,0.57173,0.57225,0.57163,0.57209,24600000.0
2008-12-23 01:17:00,0.57196,0.57222,0.57196,0.57217,37800000.0
2008-12-23 01:18:00,0.57229,0.57229,0.57186,0.57218,22600000.0
2008-12-23 01:19:00,0.5724,0.5724,0.57215,0.57215,14600000.0
2008-12-23 01:20:00,0.57225,0.57225,0.57225,0.57225,20800000.0
2008-12-23 01:21:00,0.5721,0.5721,0.57161,0.57186,36800000.0
2008-12-23 01:22:00,0.57164,0.57196,0.57145,0.57158,53800001.0
2008-12-23 01:23:00,0.57204,0.57204,0.57169,0.57183,10800000.0
2008-12-23 01:24:00,0.57169,0.57202,0.57156,0.57183,34000000.0
2008-12-23 01:25:00,0.57225,0.57225,0.57225,0.57225,4000000.0
2008-12-23 01:26:00,0.57182,0.57215,0.5718,0.57215,10400000.0
2008-12-23 01:27:00,0.572,0.57214,0.57174,0.57174,18800000.0
2008-12-23 01:28:00,0.57206,0.57221,0.57189,0.57189,11000000.0
2008-12-23 01:29:00,0.57225,0.57225,0.57215,0.57215,12400000.0
2008-12-23 01:30:00,0.57152,0.57225,0.57152,0.57196,20800000.0
2008-12-23 01:31:00,0.5721,0.5721,0.572,0.572,22200000.0
2008-12-23 01:32:00,0.572,0.572,0.572,0.572,18200000.0
2008-12-23 01:33:00,0.572,0.57215,0.572,0.57215,20400000.0
2008-12-23 01:34:00,0.57184,0.57199,0.57172,0.57172,21600000.0
2008-12-23 01:35:00,0.57215,0.57215,0.57215,0.57215,8400000.0
2008-12-23 01:36:00,0.57198,0.57198,0.57166,0.57166,38000000.0
2008-12-23 01:37:00,0.57215,0.57245,0.57205,0.57245,25400000.0
2008-12-23 01:38:00,0.57285,0.573,0.57245,0.57295,51600000.0
2008-12-23 01:39:00,0.5724,0.57255,0.5724,0.57255,4000000.0
2008-12-23 01:40:00,0.5728,0.5728,0.5728,0.5728,2200000.0
2008-12-23 01:41:00,0.57262,0.57315,0.57262,0.57302,34200000.0
2008-12-23 01:42:00,0.57275,0.57304,0.57236,0.57262,29400000.0
2008-12-23 01:43:00,0.57281,0.57284,0.57248,0.57277,57000000.0
2008-12-23 01:44:00,0.5733,0.5734,0.5733,0.5734,9000000.0
2008-12-23 01:45:00,0.57335,0.57335,0.57335,0.57335,4000000.0
2008-12-23 01:46:00,0.5736,0.5737,0.5736,0.57365,8800000.0
2008-12-23 01:47:00,0.57311,0.57342,0.5728,0.57313,16600000.0
2008-12-23 01:48:00,0.57365,0.57365,0.57365,0.57365,2200000.0
2008-12-23 01:49:00,0.57365,0.57365,0.5736,0.5736,6600000.0
2008-12-23 01:50:00,0.57305,0.57325,0.5729,0.57325,46000000.0
2008-12-23 01:51:00,0.57325,0.5733,0.57325,0.57325,17600000.0
2008-12-23 01:52:00,0.5733,0.5734,0.57295,0.573,81400000.0
2008-12-23 01:53:00,0.5733,0.5733,0.573,0.5733,83200000.0
2008-12-23 01:54:00,0.57299,0.57318,0.57278,0.57278,13000000.0
2008-12-23 01:55:00,0.57304,0.57305,0.57279,0.57294,20200000.0
2008-12-23 01:56:00,0.57355,0.57355,0.57355,0.57355,2200000.0
2008-12-23 01:57:00,0.57304,0.57358,0.57299,0.57307,71000000.0
2008-12-23 01:58:00,0.57355,0.57355,0.57355,0.57355,2200000.0
2008-12-23 01:59:00,0.57344,0.57377,0.57294,0.57299,88199998.0
2008-12-23 02:00:00,0.57304,0.57309,0.57262,0.57262,33200000.0
2008-12-23 02:01:00,0.57303,0.57339,0.57303,0.57321,39800000.0
2008-12-23 02:02:00,0.57318,0.57327,0.57295,0.57295,21200000.0
2008-12-23 02:03:00,0.57308,0.5736,0.57306,0.5736,22600000.0
2008-12-23 02:04:00,0.57368,0.57368,0.57288,0.57288,21000000.0
2008-12-23 02:05:00,0.57304,0.57349,0.5728,0.57292,43599999.0
2008-12-23 02:06:00,0.573,0.57331,0.5729,0.57324,27200000.0
2008-12-23 02:07:00,0.57327,0.5733,0.57285,0.57285,42600000.0
2008-12-23 02:08:00,0.57303,0.57359,0.57292,0.57329,54800000.0
2008-12-23 02:09:00,0.57356,0.57361,0.57321,0.57358,15200000.0
2008-12-23 02:10:00,0.57323,0.57323,0.57291,0.57317,21000000.0
2008-12-23 02:11:00,0.57324,0.57352,0.57322,0.57352,8000000.0
2008-12-23 02:12:00,0.57328,0.57357,0.573,0.57309,30200000.0
2008-12-23 02:13:00,0.57295,0.57338,0.57295,0.57338,15400000.0
2008-12-23 02:14:00,0.57308,0.57332,0.57295,0.57296,40200000.0
2008-12-23 02:15:00,0.57315,0.57333,0.57302,0.57333,27800000.0
2008-12-23 02:16:00,0.57335,0.57341,0.57294,0.57299,92200000.0
2008-12-23 02:17:00,0.57327,0.57348,0.57289,0.57342,21200000.0
2008-12-23 02:18:00,0.57324,0.57338,0.57312,0.57323,24400000.0
2008-12-23 02:19:00,0.57327,0.57336,0.57313,0.57334,43800000.0
2008-12-23 02:20:00,0.5735,0.5736,0.57312,0.57312,30200000.0
2008-12-23 02:21:00,0.57325,0.57358,0.57325,0.57358,20400000.0
2008-12-23 02:22:00,0.57322,0.57336,0.5731,0.57333,25000000.0
2008-12-23 02:23:00,0.57315,0.57323,0.57301,0.57308,43399999.0
2008-12-23 02:24:00,0.5733,0.57348,0.57292,0.57292,18800000.0
2008-12-23 02:25:00,0.5734,0.57341,0.57295,0.57323,134000000.0
2008-12-23 02:26:00,0.57333,0.57341,0.57313,0.57313,27200000.0
2008-12-23 02:27:00,0.57327,0.57349,0.57284,0.57331,73400000.0
2008-12-23 02:28:00,0.57341,0.57367,0.57302,0.57341,25200000.0
2008-12-23 02:29:00,0.57315,0.5736,0.57315,0.57318,69600000.0
2008-12-23 02:30:00,0.57311,0.57357,0.57301,0.57334,22000000.0
2008-12-23 02:31:00,0.57309,0.57322,0.57215,0.57247,46200000.0
2008-12-23 02:32:00,0.57269,0.57296,0.57246,0.57281,46999999.0
2008-12-23 02:33:00,0.5729,0.57291,0.57221,0.57265,31200000.0
2008-12-23 02:34:00,0.5726,0.57287,0.57233,0.57252,46200000.0
2008-12-23 02:35:00,0.57269,0.57288,0.57252,0.57255,108800000.0
2008-12-23 02:36:00,0.57257,0.5733,0.57257,0.5733,21600000.0
2008-12-23 02:37:00,0.57335,0.57337,0.57281,0.57281,15800000.0
2008-12-23 02:38:00,0.57304,0.57324,0.57274,0.57286,22000000.0
2008-12-23 02:39:00,0.57282,0.57302,0.5725,0.57295,33000000.0
2008-12-23 02:40:00,0.57342,0.57353,0.5732,0.57338,21800000.0
2008-12-23 02:41:00,0.5729,0.57358,0.5729,0.5731,17200000.0
2008-12-23 02:42:00,0.57293,0.57315,0.57271,0.57286,22200000.0
2008-12-23 02:43:00,0.57295,0.57343,0.57295,0.57325,39399999.0
2008-12-23 02:44:00,0.57375,0.57375,0.57375,0.57375,2200000.0
2008-12-23 02:45:00,0.57375,0.57375,0.57375,0.57375,4400000.0
2008-12-23 02:46:00,0.57375,0.57375,0.5737,0.57375,29600000.0
2008-12-23 02:47:00,0.5737,0.57375,0.57365,0.5737,32400000.0
2008-12-23 02:48:00,0.57365,0.5737,0.5736,0.5736,52400000.0
2008-12-23 02:49:00,0.5736,0.5736,0.5733,0.5733,10200000.0
2008-12-23 02:50:00,0.57325,0.5733,0.57325,0.57325,28400000.0
2008-12-23 02:51:00,0.57325,0.57335,0.57325,0.57335,11000000.0
2008-12-23 02:52:00,0.5735,0.5735,0.57295,0.5734,69600000.0
2008-12-23 02:53:00,0.57355,0.57355,0.57355,0.57355,12800000.0
2008-12-23 02:54:00,0.57355,0.57355,0.57355,0.57355,12800000.0
2008-12-23 02:55:00,0.57355,0.57355,0.5731,0.5731,43800000.0
2008-12-23 02:56:00,0.5732,0.5732,0.5731,0.5732,24200001.0
2008-12-23 02:57:00,0.5732,0.5732,0.5732,0.5732,4000000.0
2008-12-23 02:58:00,0.5732,0.5732,0.5732,0.5732,3000000.0
2008-12-23 02:59:00,0.5732,0.5732,0.5732,0.5732,1000000.0
2008-12-23 03:00:00,0.5728,0.5728,0.57232,0.5725,112400000.0
2008-12-23 03:01:00,0.5732,0.5732,0.5732,0.5732,2000000.0
2008-12-23 03:02:00,0.5732,0.57335,0.5732,0.57335,3200000.0
2008-12-23 03:03:00,0.57325,0.57325,0.5731,0.5732,41400001.0
2008-12-23 03:04:00,0.57315,0.57315,0.5731,0.5731,62000002.0
2008-12-23 03:05:00,0.5731,0.5731,0.5731,0.5731,38400002.0
2008-12-23 03:06:00,0.57315,0.57315,0.5731,0.5731,62000003.0
2008-12-23 03:07:00,0.5731,0.57325,0.5731,0.5731,59800003.0
2008-12-23 03:08:00,0.5731,0.5731,0.5726,0.57275,80400001.0
2008-12-23 03:09:00,0.5728,0.5728,0.57275,0.57275,18200000.0
2008-12-23 03:10:00,0.57279,0.573,0.57238,0.57255,229200005.0
2008-12-23 03:11:00,0.5727,0.5727,0.57205,0.57205,31400000.0
2008-12-23 03:12:00,0.57205,0.5721,0.57195,0.57195,6600000.0
2008-12-23 03:13:00,0.57195,0.57195,0.5716,0.57165,22200000.0
2008-12-23 03:14:00,0.57165,0.5717,0.5699,0.57035,126200000.0
2008-12-23 03:15:00,0.57045,0.5713,0.56995,0.57085,120600000.0
2008-12-23 03:16:00,0.57095,0.57115,0.57095,0.57115,4400000.0
2008-12-23 03:17:00,0.57145,0.57145,0.5706,0.57085,31000000.0
2008-12-23 03:18:00,0.57115,0.57135,0.57085,0.57095,30600000.0
2008-12-23 03:19:00,0.57075,0.57135,0.57075,0.57135,27800000.0
2008-12-23 03:20:00,0.57135,0.5721,0.5706,0.57165,97600000.0
2008-12-23 03:21:00,0.5717,0.57175,0.57135,0.57135,24200000.0
2008-12-23 03:22:00,0.57145,0.57155,0.57095,0.57095,74400000.0
2008-12-23 03:23:00,0.57095,0.57115,0.5703,0.5708,59400000.0
2008-12-23 03:24:00,0.57095,0.57095,0.57065,0.57085,39000000.0
2008-12-23 03:25:00,0.57075,0.57085,0.5698,0.57005,71000000.0
2008-12-23 03:26:00,0.5701,0.57025,0.56995,0.57025,20400000.0
2008-12-23 03:27:00,0.57035,0.57055,0.57035,0.57035,33200000.0
2008-12-23 03:28:00,0.5705,0.57085,0.5702,0.57035,20600000.0
2008-12-23 03:29:00,0.5705,0.57085,0.5705,0.57085,15000000.0
2008-12-23 03:30:00,0.57095,0.57125,0.57095,0.57125,11000000.0
2008-12-23 03:31:00,0.5714,0.5717,0.57135,0.57135,31800000.0
2008-12-23 03:32:00,0.57125,0.57125,0.57125,0.57125,2200000.0
2008-12-23 03:33:00,0.57145,0.57145,0.57145,0.57145,15400000.0
2008-12-23 03:34:00,0.5715,0.5715,0.5713,0.57145,30800000.0
2008-12-23 03:35:00,0.57155,0.57225,0.57145,0.57225,45400000.0
2008-12-23 03:36:00,0.57175,0.57175,0.57145,0.5715,40400000.0
2008-12-23 03:37:00,0.57165,0.57165,0.5714,0.57145,12800000.0
2008-12-23 03:38:00,0.57145,0.57145,0.57145,0.57145,13200000.0
2008-12-23 03:39:00,0.57165,0.57165,0.57165,0.57165,8400000.0
2008-12-23 03:40:00,0.57157,0.5717,0.57128,0.57129,14400000.0
2008-12-23 03:41:00,0.57165,0.57165,0.57165,0.57165,4400000.0
2008-12-23 03:42:00,0.5717,0.57185,0.5717,0.57185,6600000.0
2008-12-23 03:43:00,0.57185,0.5719,0.57185,0.57185,8800000.0
2008-12-23 03:44:00,0.57185,0.57185,0.57185,0.57185,8800000.0
2008-12-23 03:45:00,0.57185,0.57185,0.57185,0.57185,4400000.0
2008-12-23 03:46:00,0.57185,0.572,0.57185,0.572,13200000.0
2008-12-23 03:47:00,0.57195,0.57195,0.57195,0.57195,4400000.0
2008-12-23 03:48:00,0.5716,0.5718,0.57139,0.57157,11200000.0
2008-12-23 03:49:00,0.57215,0.57215,0.57195,0.57215,17600000.0
2008-12-23 03:50:00,0.57205,0.57215,0.57175,0.57215,65200000.0
2008-12-23 03:51:00,0.57225,0.57225,0.57185,0.57205,25000000.0
2008-12-23 03:52:00,0.57215,0.5723,0.57215,0.5723,8800000.0
2008-12-23 03:53:00,0.5724,0.5724,0.5722,0.57235,13200000.0
2008-12-23 03:54:00,0.57176,0.57195,0.57171,0.57183,25200000.0
2008-12-23 03:55:00,0.57235,0.57235,0.57235,0.57235,4400000.0
2008-12-23 03:56:00,0.5723,0.57245,0.57225,0.57245,15000000.0
2008-12-23 03:57:00,0.57235,0.57255,0.57235,0.57255,17600000.0
2008-12-23 03:58:00,0.57225,0.57228,0.57191,0.57191,14400000.0
2008-12-23 03:59:00,0.5726,0.5726,0.5726,0.5726,8200000.0
2008-12-23 04:00:00,0.5726,0.5726,0.5726,0.5726,1000000.0
2008-12-23 04:01:00,0.57255,0.57265,0.57245,0.57265,15000000.0
2008-12-23 04:02:00,0.57256,0.57278,0.57225,0.57234,94999997.0
2008-12-23 04:03:00,0.57275,0.57305,0.5723,0.57305,39000000.0
2008-12-23 04:04:00,0.5731,0.57315,0.57295,0.57295,17600000.0
2008-12-23 04:05:00,0.57305,0.57305,0.57305,0.57305,15400000.0
2008-12-23 04:06:00,0.57315,0.57335,0.57305,0.57315,64400000.0
2008-12-23 04:07:00,0.57325,0.57325,0.57315,0.57315,4400000.0
2008-12-23 04:08:00,0.57305,0.5731,0.5729,0.57305,13600000.0
2008-12-23 04:09:00,0.57305,0.57305,0.57305,0.57305,8800000.0
2008-12-23 04:10:00,0.57305,0.57325,0.57285,0.5731,48400000.0
2008-12-23 04:11:00,0.57305,0.57335,0.57305,0.57335,27000000.0
2008-12-23 04:12:00,0.57355,0.5742,0.57355,0.57405,40000000.0
2008-12-23 04:13:00,0.57415,0.57475,0.57365,0.5738,19000000.0
2008-12-23 04:14:00,0.57375,0.57375,0.57355,0.57355,6000000.0
2008-12-23 04:15:00,0.57315,0.57325,0.57315,0.57325,8000000.0
2008-12-23 04:16:00,0.57355,0.57355,0.57355,0.57355,2000000.0
2008-12-23 04:17:00,0.57315,0.57315,0.57315,0.57315,4000000.0
2008-12-23 04:18:00,0.57355,0.57355,0.57355,0.57355,1000000.0
2008-12-23 04:19:00,0.57365,0.5741,0.57365,0.57395,21400000.0
2008-12-23 04:20:00,0.57368,0.57384,0.57326,0.57357,45800000.0
2008-12-23 04:21:00,0.57395,0.57395,0.57395,0.57395,4400000.0
2008-12-23 04:22:00,0.57395,0.57415,0.57395,0.57395,46200000.0
2008-12-23 04:23:00,0.5739,0.57395,0.57345,0.57385,89800000.0
2008-12-23 04:24:00,0.57395,0.574,0.57395,0.57395,13200000.0
2008-12-23 04:25:00,0.57395,0.574,0.57395,0.57395,8800000.0
2008-12-23 04:26:00,0.57395,0.57395,0.57395,0.57395,8800000.0
2008-12-23 04:27:00,0.5739,0.57395,0.5737,0.57395,17200000.0
2008-12-23 04:28:00,0.57395,0.57395,0.57395,0.57395,8800000.0
2008-12-23 04:29:00,0.57395,0.57395,0.57395,0.57395,2200000.0
2008-12-23 04:30:00,0.57395,0.57395,0.57395,0.57395,4400000.0
2008-12-23 04:31:00,0.57395,0.57395,0.57395,0.57395,4400000.0
2008-12-23 04:32:00,0.57353,0.57378,0.57344,0.57378,26000000.0
2008-12-23 04:33:00,0.57405,0.57405,0.57395,0.57395,8800000.0
2008-12-23 04:34:00,0.5739,0.5739,0.57355,0.57375,23800000.0
2008-12-23 04:35:00,0.57375,0.5738,0.57375,0.5738,15400000.0
2008-12-23 04:36:00,0.57385,0.57405,0.57385,0.57405,26400000.0
2008-12-23 04:37:00,0.574,0.574,0.57385,0.5739,13200000.0
2008-12-23 04:38:00,0.57395,0.5749,0.57395,0.57415,37600000.0
2008-12-23 04:39:00,0.5741,0.5741,0.57395,0.57395,9400000.0
2008-12-23 04:40:00,0.57395,0.574,0.57395,0.57395,12800000.0
2008-12-23 04:41:00,0.57395,0.57405,0.57395,0.57405,8400000.0
2008-12-23 04:42:00,0.57395,0.57395,0.57395,0.57395,6200000.0
2008-12-23 04:43:00,0.57354,0.57371,0.57333,0.57356,58800000.0
2008-12-23 04:44:00,0.5734,0.57354,0.57319,0.57334,70000000.0
2008-12-23 04:45:00,0.57325,0.57327,0.57309,0.57309,38800000.0
2008-12-23 04:46:00,0.57395,0.57395,0.57395,0.57395,8600000.0
2008-12-23 04:47:00,0.57395,0.57395,0.57395,0.57395,6200000.0
2008-12-23 04:48:00,0.574,0.57405,0.574,0.57405,6200000.0
2008-12-23 04:49:00,0.57349,0.57367,0.57337,0.57337,19200000.0
2008-12-23 04:50:00,0.57335,0.5735,0.57335,0.5735,5200000.0
2008-12-23 04:51:00,0.57395,0.57405,0.57395,0.57405,8400000.0
2008-12-23 04:52:00,0.57415,0.57415,0.57415,0.57415,12200000.0
2008-12-23 04:53:00,0.57415,0.57415,0.57415,0.57415,9200000.0
2008-12-23 04:54:00,0.57405,0.57405,0.57405,0.57405,2200000.0
2008-12-23 04:55:00,0.57415,0.5742,0.57415,0.5742,3200000.0
2008-12-23 04:56:00,0.57425,0.5743,0.57425,0.5743,10200000.0
2008-12-23 04:57:00,0.57415,0.5742,0.57405,0.57415,19000000.0
2008-12-23 04:58:00,0.5742,0.5742,0.57415,0.57415,10800000.0
2008-12-23 04:59:00,0.57415,0.57415,0.57415,0.57415,8400000.0
2008-12-23 05:00:00,0.57418,0.57418,0.57356,0.57395,28600000.0
2008-12-23 05:01:00,0.57415,0.57415,0.57415,0.57415,2400000.0
2008-12-23 05:02:00,0.5742,0.5742,0.5742,0.5742,2200000.0
2008-12-23 05:03:00,0.57368,0.57379,0.57333,0.57378,21800000.0
2008-12-23 05:04:00,0.57349,0.5739,0.57349,0.57366,95600000.0
2008-12-23 05:05:00,0.57362,0.57383,0.57356,0.5738,13000000.0
2008-12-23 05:06:00,0.57435,0.5744,0.57435,0.5744,6600000.0
2008-12-23 05:07:00,0.57362,0.57394,0.57362,0.57377,28000000.0
2008-12-23 05:08:00,0.5738,0.5741,0.57374,0.57394,23400000.0
2008-12-23 05:09:00,0.57372,0.57415,0.5737,0.57415,37200000.0
2008-12-23 05:10:00,0.57391,0.57417,0.57356,0.57394,27000000.0
2008-12-23 05:11:00,0.5742,0.5742,0.5742,0.5742,2200000.0
2008-12-23 05:12:00,0.57405,0.5744,0.574,0.574,27000000.0
2008-12-23 05:13:00,0.57435,0.5747,0.57435,0.5747,22000000.0
2008-12-23 05:14:00,0.5747,0.5747,0.5747,0.5747,4400000.0
2008-12-23 05:15:00,0.5747,0.5747,0.5745,0.5745,11000000.0
2008-12-23 05:16:00,0.5745,0.5745,0.57445,0.57445,17600000.0
2008-12-23 05:17:00,0.57445,0.57445,0.57445,0.57445,2200000.0
2008-12-23 05:18:00,0.57445,0.57445,0.57445,0.57445,2200000.0
2008-12-23 05:19:00,0.57396,0.57412,0.57375,0.57398,27200000.0
2008-12-23 05:20:00,0.57427,0.57427,0.57401,0.57402,21000000.0
2008-12-23 05:21:00,0.57445,0.57445,0.57445,0.57445,2200000.0
2008-12-23 05:22:00,0.57445,0.57445,0.57445,0.57445,4400000.0
2008-12-23 05:23:00,0.57445,0.57445,0.57445,0.57445,4400000.0
2008-12-23 05:24:00,0.57445,0.57445,0.57445,0.57445,4400000.0
2008-12-23 05:25:00,0.57445,0.57445,0.57445,0.57445,2200000.0
2008-12-23 05:26:00,0.57366,0.57394,0.57361,0.57379,63400000.0
2008-12-23 05:27:00,0.57445,0.5746,0.5744,0.5744,15400000.0
2008-12-23 05:28:00,0.5743,0.5744,0.5743,0.5744,4400000.0
2008-12-23 05:29:00,0.5744,0.5744,0.57405,0.57405,52800000.0
2008-12-23 05:30:00,0.574,0.574,0.57355,0.57385,15400000.0
2008-12-23 05:31:00,0.57375,0.57385,0.57365,0.57365,17600000.0
2008-12-23 05:32:00,0.57385,0.57385,0.5738,0.5738,4400000.0
2008-12-23 05:33:00,0.5738,0.5738,0.5735,0.5735,15200000.0
2008-12-23 05:34:00,0.57365,0.57385,0.57365,0.57385,3200000.0
2008-12-23 05:35:00,0.57385,0.57385,0.57385,0.57385,2200000.0
2008-12-23 05:36:00,0.57385,0.57385,0.57385,0.57385,2200000.0
2008-12-23 05:37:00,0.57385,0.57385,0.57385,0.57385,2200000.0
2008-12-23 05:38:00,0.57385,0.57385,0.57385,0.57385,2200000.0
2008-12-23 05:39:00,0.57375,0.57375,0.57375,0.57375,1000000.0
2008-12-23 05:40:00,0.5738,0.5738,0.5738,0.5738,4400000.0
2008-12-23 05:41:00,0.57375,0.57435,0.5735,0.57435,44400000.0
2008-12-23 05:42:00,0.5742,0.5742,0.57345,0.5736,31400000.0
2008-12-23 05:43:00,0.5737,0.5738,0.5737,0.5738,4400000.0
2008-12-23 05:44:00,0.57323,0.57333,0.57318,0.57318,40200000.0
2008-12-23 05:45:00,0.57317,0.57361,0.57314,0.5734,41800000.0
2008-12-23 05:46:00,0.57331,0.57347,0.57293,0.57312,65800000.0
2008-12-23 05:47:00,0.57311,0.57311,0.57298,0.57298,32800000.0
2008-12-23 05:48:00,0.57345,0.57345,0.57345,0.57345,4000000.0
2008-12-23 05:49:00,0.57365,0.57395,0.57365,0.5738,12000000.0
2008-12-23 05:50:00,0.5738,0.5738,0.5737,0.5738,11000000.0
2008-12-23 05:51:00,0.57395,0.57395,0.57395,0.57395,2200000.0
2008-12-23 05:52:00,0.57405,0.5741,0.57405,0.5741,9000000.0
2008-12-23 05:53:00,0.57405,0.57405,0.57395,0.57395,6200000.0
2008-12-23 05:54:00,0.57364,0.57386,0.5735,0.57383,14000000.0
2008-12-23 05:55:00,0.57395,0.5741,0.57395,0.5741,14000000.0
2008-12-23 05:56:00,0.57435,0.5744,0.574,0.574,24400000.0
2008-12-23 05:57:00,0.5737,0.5739,0.5737,0.5739,30800000.0
2008-12-23 05:58:00,0.57445,0.57445,0.5737,0.5737,40200000.0
2008-12-23 05:59:00,0.57365,0.57445,0.57365,0.57375,34000000.0
2008-12-23 06:00:00,0.57435,0.57435,0.57375,0.5739,33400000.0
2008-12-23 06:01:00,0.57375,0.5745,0.57375,0.5744,28600000.0
2008-12-23 06:02:00,0.5746,0.57465,0.5744,0.5744,22000000.0
2008-12-23 06:03:00,0.57435,0.57465,0.57415,0.57415,39400000.0
2008-12-23 06:04:00,0.5742,0.5742,0.5742,0.5742,17200000.0
2008-12-23 06:05:00,0.5742,0.5742,0.5742,0.5742,8400000.0
2008-12-23 06:06:00,0.5742,0.5742,0.57405,0.57405,25600000.0
2008-12-23 06:07:00,0.57395,0.57395,0.57395,0.57395,8400000.0
2008-12-23 06:08:00,0.57395,0.57395,0.57395,0.57395,6200000.0
2008-12-23 06:09:00,0.574,0.5745,0.574,0.5745,27800000.0
2008-12-23 06:10:00,0.5745,0.5746,0.5745,0.57455,6600000.0
2008-12-23 06:11:00,0.57455,0.5746,0.57455,0.57455,11000000.0
2008-12-23 06:12:00,0.57403,0.57428,0.57376,0.57402,56200000.0
2008-12-23 06:13:00,0.5746,0.5746,0.5746,0.5746,6600000.0
2008-12-23 06:14:00,0.5745,0.5745,0.5745,0.5745,4400000.0
2008-12-23 06:15:00,0.5746,0.5746,0.5745,0.5745,6600000.0
2008-12-23 06:16:00,0.57455,0.5746,0.57455,0.57455,8800000.0
2008-12-23 06:17:00,0.5746,0.5746,0.5745,0.5745,6600000.0
2008-12-23 06:18:00,0.5745,0.5745,0.5745,0.5745,2200000.0
2008-12-23 06:19:00,0.57386,0.57432,0.57386,0.57412,16800000.0
2008-12-23 06:20:00,0.5743,0.5743,0.5742,0.5742,28200000.0
2008-12-23 06:21:00,0.57393,0.57417,0.57361,0.57361,63800000.0
2008-12-23 06:22:00,0.57391,0.57402,0.57361,0.57362,15600000.0
2008-12-23 06:23:00,0.57387,0.57402,0.57358,0.57358,30199999.0
2008-12-23 06:24:00,0.57386,0.57391,0.57358,0.5737,60800001.0
2008-12-23 06:25:00,0.5742,0.5742,0.5742,0.5742,1000000.0
2008-12-23 06:26:00,0.57392,0.57392,0.57355,0.57378,43800000.0
2008-12-23 06:27:00,0.5742,0.5742,0.5742,0.5742,1000000.0
2008-12-23 06:28:00,0.5742,0.5742,0.5742,0.5742,4000000.0
2008-12-23 06:29:00,0.5742,0.5742,0.5742,0.5742,2000000.0
2008-12-23 06:30:00,0.5742,0.5742,0.5742,0.5742,2000000.0
2008-12-23 06:31:00,0.5742,0.5742,0.5742,0.5742,1000000.0
2008-12-23 06:32:00,0.5742,0.5742,0.5742,0.5742,1000000.0
2008-12-23 06:33:00,0.5742,0.5742,0.5742,0.5742,1000000.0
2008-12-23 06:34:00,0.5742,0.5742,0.5742,0.5742,2000000.0
2008-12-23 06:35:00,0.5742,0.5742,0.5742,0.5742,3000000.0
2008-12-23 06:36:00,0.5742,0.5742,0.5742,0.5742,5000000.0
2008-12-23 06:37:00,0.5742,0.5742,0.5742,0.5742,3000000.0
2008-12-23 06:38:00,0.5742,0.5742,0.5742,0.5742,2000000.0
2008-12-23 06:39:00,0.57346,0.57392,0.57346,0.57385,26600000.0
2008-12-23 06:40:00,0.57375,0.57391,0.57345,0.57366,22600000.0
2008-12-23 06:41:00,0.57405,0.57405,0.5738,0.574,36400000.0
2008-12-23 06:42:00,0.5739,0.5739,0.5736,0.57375,19600000.0
2008-12-23 06:43:00,0.5738,0.5738,0.5738,0.5738,8200000.0
2008-12-23 06:44:00,0.5738,0.574,0.5738,0.574,6200000.0
2008-12-23 06:45:00,0.5741,0.5742,0.5741,0.5742,4400000.0
2008-12-23 06:46:00,0.5736,0.57389,0.57344,0.57353,80800000.0
2008-12-23 06:47:00,0.57383,0.57389,0.57366,0.57373,27200000.0
2008-12-23 06:48:00,0.57352,0.57393,0.57352,0.57386,36400000.0
2008-12-23 06:49:00,0.5738,0.57397,0.57353,0.57373,33600000.0
2008-12-23 06:50:00,0.574,0.574,0.574,0.574,4000000.0
2008-12-23 06:51:00,0.57388,0.57403,0.57356,0.57357,56600001.0
2008-12-23 06:52:00,0.574,0.5741,0.574,0.5741,8400000.0
2008-12-23 06:53:00,0.5742,0.5742,0.57415,0.57415,4400000.0
2008-12-23 06:54:00,0.57415,0.5742,0.57415,0.5742,6600000.0
2008-12-23 06:55:00,0.57405,0.5741,0.57358,0.57358,52000000.0
2008-12-23 06:56:00,0.57366,0.57376,0.57356,0.57376,19200000.0
2008-12-23 06:57:00,0.57355,0.57393,0.57355,0.57367,26600000.0
2008-12-23 06:58:00,0.57359,0.57413,0.57359,0.57391,20600000.0
2008-12-23 06:59:00,0.57415,0.57415,0.57415,0.57415,2200000.0
2008-12-23 07:00:00,0.574,0.5741,0.574,0.5741,6400000.0
2008-12-23 07:01:00,0.57363,0.57386,0.57363,0.57379,35400000.0
2008-12-23 07:02:00,0.574,0.574,0.574,0.574,8400000.0
2008-12-23 07:03:00,0.5741,0.5741,0.57385,0.57385,26800000.0
2008-12-23 07:04:00,0.57385,0.57385,0.5736,0.5736,20600000.0
2008-12-23 07:05:00,0.5735,0.5735,0.5735,0.5735,2200000.0
2008-12-23 07:06:00,0.57329,0.57341,0.57295,0.57339,60000000.0
2008-12-23 07:07:00,0.57335,0.57362,0.57324,0.57342,32800000.0
2008-12-23 07:08:00,0.57335,0.57359,0.57296,0.57336,41600000.0
2008-12-23 07:09:00,0.5734,0.57345,0.5734,0.57345,12400000.0
2008-12-23 07:10:00,0.57345,0.5735,0.57345,0.5735,7600000.0
2008-12-23 07:11:00,0.57365,0.57365,0.57365,0.57365,2200000.0
2008-12-23 07:12:00,0.57322,0.57345,0.57317,0.57326,31800000.0
2008-12-23 07:13:00,0.57342,0.57351,0.5733,0.57331,40000000.0
2008-12-23 07:14:00,0.5738,0.5738,0.5738,0.5738,2200000.0
2008-12-23 07:15:00,0.5738,0.5738,0.5738,0.5738,4400000.0
2008-12-23 07:16:00,0.5738,0.57395,0.5738,0.57395,11000000.0
2008-12-23 07:17:00,0.57359,0.57363,0.57308,0.57346,18000000.0
2008-12-23 07:18:00,0.5738,0.57395,0.5738,0.57395,4400000.0
2008-12-23 07:19:00,0.57332,0.57377,0.57328,0.57352,22200000.0
2008-12-23 07:20:00,0.57345,0.57397,0.57336,0.57359,40000000.0
2008-12-23 07:21:00,0.5738,0.5738,0.5737,0.57375,8800000.0
2008-12-23 07:22:00,0.57368,0.57368,0.57293,0.57345,46800000.0
2008-12-23 07:23:00,0.57345,0.57349,0.57308,0.57325,92000000.0
2008-12-23 07:24:00,0.57334,0.57383,0.5733,0.57331,25000000.0
2008-12-23 07:25:00,0.57365,0.57365,0.57345,0.57345,16000000.0
2008-12-23 07:26:00,0.5734,0.57365,0.5734,0.57365,12400000.0
2008-12-23 07:27:00,0.57323,0.57338,0.57307,0.57334,26400000.0
2008-12-23 07:28:00,0.57375,0.57375,0.57375,0.57375,2200000.0
2008-12-23 07:29:00,0.57329,0.57357,0.57287,0.57287,16200000.0
2008-12-23 07:30:00,0.57375,0.57375,0.57375,0.57375,2200000.0
2008-12-23 07:31:00,0.57375,0.57375,0.5733,0.5733,67800001.0
2008-12-23 07:32:00,0.5733,0.5733,0.5733,0.5733,64200001.0
2008-12-23 07:33:00,0.5733,0.57335,0.57315,0.57335,25600000.0
2008-12-23 07:34:00,0.57345,0.57345,0.57345,0.57345,1000000.0
2008-12-23 07:35:00,0.57355,0.57355,0.57345,0.57355,10800000.0
2008-12-23 07:36:00,0.5736,0.5736,0.5736,0.5736,4000000.0
2008-12-23 07:37:00,0.57355,0.57355,0.57355,0.57355,2200000.0
2008-12-23 07:38:00,0.5736,0.5736,0.57355,0.57355,6200000.0
2008-12-23 07:39:00,0.57317,0.57331,0.57303,0.57306,17800000.0
2008-12-23 07:40:00,0.5735,0.57355,0.5735,0.57355,4400000.0
2008-12-23 07:41:00,0.57355,0.57355,0.57335,0.5735,24600000.0
2008-12-23 07:42:00,0.5734,0.5734,0.57325,0.5734,10400000.0
2008-12-23 07:43:00,0.57325,0.57325,0.57325,0.57325,1000000.0
2008-12-23 07:44:00,0.57285,0.5731,0.57285,0.5731,9400000.0
2008-12-23 07:45:00,0.57266,0.57315,0.57261,0.57277,240799999.0
2008-12-23 07:46:00,0.5731,0.5734,0.5731,0.5734,7200000.0
2008-12-23 07:47:00,0.57355,0.57355,0.57355,0.57355,2400000.0
2008-12-23 07:48:00,0.57355,0.57355,0.57355,0.57355,2200000.0
2008-12-23 07:49:00,0.57343,0.57344,0.57329,0.57335,35400000.0
2008-12-23 07:50:00,0.57331,0.5736,0.5731,0.5732,65200000.0
2008-12-23 07:51:00,0.57329,0.57338,0.57327,0.57337,18600000.0
2008-12-23 07:52:00,0.5735,0.5735,0.5735,0.5735,4000000.0
2008-12-23 07:53:00,0.57322,0.57334,0.5728,0.57305,28600000.0
2008-12-23 07:54:00,0.57306,0.57346,0.57303,0.57308,35800000.0
2008-12-23 07:55:00,0.57308,0.5734,0.57285,0.57327,56200000.0
2008-12-23 07:56:00,0.5735,0.5735,0.57335,0.57335,5000000.0
2008-12-23 07:57:00,0.57325,0.57325,0.5732,0.5732,3400000.0
2008-12-23 07:58:00,0.57304,0.5733,0.57269,0.5733,31000000.0
2008-12-23 07:59:00,0.5733,0.5733,0.57303,0.5731,19200000.0
2008-12-23 08:00:00,0.57345,0.57345,0.57305,0.57316,8800000.0
2008-12-23 08:01:00,0.57277,0.57302,0.57277,0.57302,11800000.0
2008-12-23 08:02:00,0.57291,0.57291,0.57233,0.5725,14200000.0
2008-12-23 08:03:00,0.57211,0.57292,0.57211,0.57292,14000000.0
2008-12-23 08:04:00,0.57329,0.57333,0.57238,0.57297,65600000.0
2008-12-23 08:05:00,0.57307,0.57311,0.57257,0.57311,40000000.0
2008-12-23 08:06:00,0.57335,0.57365,0.57335,0.57335,10400000.0
2008-12-23 08:07:00,0.5732,0.57335,0.5732,0.57335,3400000.0
2008-12-23 08:08:00,0.5732,0.5732,0.5732,0.5732,2400000.0
2008-12-23 08:09:00,0.57335,0.57365,0.57335,0.5736,5200000.0
2008-12-23 08:10:00,0.57365,0.57365,0.57355,0.57355,5000000.0
2008-12-23 08:11:00,0.5738,0.57395,0.5738,0.57395,5400000.0
2008-12-23 08:12:00,0.5739,0.57405,0.5739,0.57405,7200000.0
2008-12-23 08:13:00,0.5741,0.5741,0.5737,0.5739,19200000.0
2008-12-23 08:14:00,0.5738,0.57405,0.5738,0.57405,25400000.0
2008-12-23 08:15:00,0.57407,0.57407,0.57341,0.57372,55800000.0
2008-12-23 08:16:00,0.57373,0.57373,0.57325,0.57355,66400000.0
2008-12-23 08:17:00,0.57386,0.57386,0.57348,0.57364,27000000.0
2008-12-23 08:18:00,0.57354,0.57398,0.57336,0.5739,52200000.0
2008-12-23 08:19:00,0.5738,0.5738,0.5738,0.5738,4000000.0
2008-12-23 08:20:00,0.5739,0.57435,0.5739,0.57415,21600000.0
2008-12-23 08:21:00,0.57367,0.57381,0.57344,0.5736,23600000.0
2008-12-23 08:22:00,0.57415,0.57415,0.57415,0.57415,4400000.0
2008-12-23 08:23:00,0.57359,0.57393,0.57347,0.57347,26200000.0
2008-12-23 08:24:00,0.57333,0.57402,0.57333,0.57402,15400000.0
2008-12-23 08:25:00,0.5741,0.5741,0.574,0.574,7600000.0
2008-12-23 08:26:00,0.574,0.574,0.574,0.574,1600000.0
2008-12-23 08:27:00,0.574,0.574,0.574,0.574,1600000.0
2008-12-23 08:28:00,0.574,0.574,0.574,0.574,1600000.0
2008-12-23 08:29:00,0.574,0.574,0.574,0.574,3200000.0
2008-12-23 08:30:00,0.574,0.574,0.574,0.574,3200000.0
2008-12-23 08:31:00,0.574,0.574,0.574,0.574,1600000.0
2008-12-23 08:32:00,0.574,0.574,0.574,0.574,3200000.0
2008-12-23 08:33:00,0.574,0.574,0.574,0.574,3200000.0
2008-12-23 08:34:00,0.574,0.574,0.574,0.574,6400000.0
2008-12-23 08:35:00,0.574,0.574,0.5738,0.574,11200000.0
2008-12-23 08:36:00,0.574,0.5744,0.574,0.57405,21000000.0
2008-12-23 08:37:00,0.57405,0.57405,0.57405,0.57405,4400000.0
2008-12-23 08:38:00,0.57405,0.57405,0.57405,0.57405,2200000.0
2008-12-23 08:39:00,0.57397,0.57405,0.57368,0.57387,59400000.0
2008-12-23 08:40:00,0.57405,0.57405,0.57405,0.57405,6600000.0
2008-12-23 08:41:00,0.57405,0.57405,0.57405,0.57405,4400000.0
2008-12-23 08:42:00,0.57405,0.57405,0.57405,0.57405,6600000.0
2008-12-23 08:43:00,0.57405,0.57405,0.57405,0.57405,4400000.0
2008-12-23 08:44:00,0.57405,0.57415,0.57405,0.57405,15400000.0
2008-12-23 08:45:00,0.57405,0.57405,0.57405,0.57405,6600000.0
2008-12-23 08:46:00,0.57405,0.57405,0.57325,0.5733,79400000.0
2008-12-23 08:47:00,0.5733,0.5734,0.5728,0.5729,50400000.0
2008-12-23 08:48:00,0.5729,0.5729,0.5729,0.5729,3200000.0
2008-12-23 08:49:00,0.5729,0.5729,0.5729,0.5729,3200000.0
2008-12-23 08:50:00,0.5729,0.5729,0.5729,0.5729,17600000.0
2008-12-23 08:51:00,0.5725,0.5729,0.57205,0.57255,83200000.0
2008-12-23 08:52:00,0.5727,0.573,0.5727,0.5727,27800000.0
2008-12-23 08:53:00,0.5729,0.573,0.57275,0.573,17800000.0
2008-12-23 08:54:00,0.57315,0.57315,0.573,0.573,6600000.0
2008-12-23 08:55:00,0.5728,0.573,0.5728,0.573,80400000.0
2008-12-23 08:56:00,0.573,0.573,0.5728,0.5728,29400000.0
2008-12-23 08:57:00,0.5728,0.5728,0.5728,0.5728,42400000.0
2008-12-23 08:58:00,0.57236,0.57262,0.57222,0.57255,22800000.0
2008-12-23 08:59:00,0.5728,0.5728,0.5728,0.5728,38400000.0
2008-12-23 09:00:00,0.5728,0.5728,0.5728,0.5728,9600000.0
2008-12-23 09:01:00,0.5728,0.5728,0.5728,0.5728,28800000.0
2008-12-23 09:02:00,0.57247,0.57275,0.57199,0.57275,32600000.0
2008-12-23 09:03:00,0.57261,0.57289,0.57237,0.57237,32400000.0
2008-12-23 09:04:00,0.57258,0.57271,0.57213,0.57261,59400000.0
2008-12-23 09:05:00,0.57245,0.57275,0.57245,0.57275,14200000.0
2008-12-23 09:06:00,0.5728,0.5729,0.57275,0.5729,47400000.0
2008-12-23 09:07:00,0.5729,0.573,0.57255,0.57275,98600000.0
2008-12-23 09:08:00,0.5729,0.5729,0.57275,0.5729,60000000.0
2008-12-23 09:09:00,0.573,0.573,0.5729,0.5729,8800000.0
2008-12-23 09:10:00,0.57257,0.57278,0.57221,0.57267,41800000.0
2008-12-23 09:11:00,0.57247,0.57283,0.57245,0.57282,22600000.0
2008-12-23 09:12:00,0.573,0.573,0.57285,0.57285,15200000.0
2008-12-23 09:13:00,0.5729,0.573,0.5729,0.5729,11000000.0
2008-12-23 09:14:00,0.57255,0.57265,0.5721,0.57265,89000000.0
2008-12-23 09:15:00,0.5731,0.5731,0.5731,0.5731,2200000.0
2008-12-23 09:16:00,0.57315,0.57385,0.57315,0.5735,58400000.0
2008-12-23 09:17:00,0.5736,0.5736,0.5736,0.5736,3200000.0
2008-12-23 09:18:00,0.5736,0.5736,0.5736,0.5736,1600000.0
2008-12-23 09:19:00,0.57318,0.57357,0.573,0.57334,26400000.0
2008-12-23 09:20:00,0.57346,0.57374,0.57327,0.57347,18600000.0
2008-12-23 09:21:00,0.5736,0.5736,0.5736,0.5736,1600000.0
2008-12-23 09:22:00,0.57341,0.57341,0.573,0.57317,12600000.0
2008-12-23 09:23:00,0.57332,0.57337,0.57266,0.57266,21000000.0
2008-12-23 09:24:00,0.5736,0.5738,0.5736,0.5738,19600000.0
2008-12-23 09:25:00,0.5738,0.5738,0.57375,0.57375,5000000.0
2008-12-23 09:26:00,0.57365,0.57402,0.57364,0.57372,23600000.0
2008-12-23 09:27:00,0.57357,0.57386,0.57352,0.57371,61400000.0
2008-12-23 09:28:00,0.574,0.5742,0.574,0.5742,9800000.0
2008-12-23 09:29:00,0.5742,0.5744,0.5742,0.5742,23200000.0
2008-12-23 09:30:00,0.57415,0.5742,0.573,0.573,134399998.0
2008-12-23 09:31:00,0.5731,0.5732,0.5731,0.5732,33600000.0
2008-12-23 09:32:00,0.5732,0.5732,0.57305,0.57305,25400000.0
2008-12-23 09:33:00,0.57305,0.57305,0.5727,0.5727,252200000.0
2008-12-23 09:34:00,0.5729,0.5731,0.5729,0.573,37200000.0
2008-12-23 09:35:00,0.5732,0.5732,0.573,0.5731,6800000.0
2008-12-23 09:36:00,0.57315,0.57315,0.5731,0.5731,14200000.0
2008-12-23 09:37:00,0.5731,0.5733,0.5731,0.5733,9000000.0
2008-12-23 09:38:00,0.5733,0.5735,0.5733,0.5735,6000000.0
2008-12-23 09:39:00,0.57298,0.57352,0.57298,0.57321,114000000.0
2008-12-23 09:40:00,0.57315,0.57319,0.57302,0.57307,68200000.0
2008-12-23 09:41:00,0.5736,0.5736,0.5735,0.5735,4400000.0
2008-12-23 09:42:00,0.57303,0.57331,0.57293,0.57331,163400000.0
2008-12-23 09:43:00,0.5735,0.5738,0.57345,0.5738,18000000.0
2008-12-23 09:44:00,0.57365,0.57365,0.57365,0.57365,4000000.0
2008-12-23 09:45:00,0.5738,0.5738,0.5738,0.5738,1000000.0
2008-12-23 09:46:00,0.57365,0.57365,0.57365,0.57365,4000000.0
2008-12-23 09:47:00,0.5736,0.5736,0.5735,0.5735,9400000.0
2008-12-23 09:48:00,0.57345,0.5736,0.57345,0.5736,8800000.0
2008-12-23 09:49:00,0.57317,0.57349,0.57314,0.57314,28400000.0
2008-12-23 09:50:00,0.5735,0.57365,0.5735,0.57365,6600000.0
2008-12-23 09:51:00,0.5737,0.5737,0.57355,0.57365,11000000.0
2008-12-23 09:52:00,0.5736,0.5736,0.57245,0.5726,112600000.0
2008-12-23 09:53:00,0.57265,0.5727,0.5723,0.57255,52200000.0
2008-12-23 09:54:00,0.57255,0.57305,0.57235,0.573,56800000.0
2008-12-23 09:55:00,0.5731,0.57315,0.573,0.5731,30800000.0
2008-12-23 09:56:00,0.57315,0.5732,0.573,0.573,24200000.0
2008-12-23 09:57:00,0.5729,0.5731,0.5729,0.5731,12600000.0
2008-12-23 09:58:00,0.5731,0.5731,0.573,0.573,13200000.0
2008-12-23 09:59:00,0.57249,0.57318,0.57249,0.57278,548999990.0
2008-12-23 10:00:00,0.57271,0.57303,0.57252,0.57274,270599998.0
2008-12-23 10:01:00,0.57295,0.57295,0.57295,0.57295,8800000.0
2008-12-23 10:02:00,0.573,0.573,0.573,0.573,4400000.0
2008-12-23 10:03:00,0.573,0.573,0.573,0.573,6600000.0
2008-12-23 10:04:00,0.573,0.573,0.573,0.573,8400000.0
2008-12-23 10:05:00,0.57281,0.57294,0.57275,0.57294,32200000.0
2008-12-23 10:06:00,0.57291,0.57314,0.57283,0.57292,81000000.0
2008-12-23 10:07:00,0.57295,0.57295,0.5729,0.5729,19600000.0
2008-12-23 10:08:00,0.5729,0.57305,0.5729,0.57305,24400000.0
2008-12-23 10:09:00,0.57251,0.57273,0.57246,0.57264,34400000.0
2008-12-23 10:10:00,0.57325,0.57325,0.57325,0.57325,2200000.0
2008-12-23 10:11:00,0.57335,0.57335,0.57335,0.57335,8800000.0
2008-12-23 10:12:00,0.57292,0.57308,0.57263,0.57292,171800000.0
2008-12-23 10:13:00,0.5736,0.5737,0.5736,0.5737,26400000.0
2008-12-23 10:14:00,0.5737,0.5737,0.57325,0.57355,19800000.0
2008-12-23 10:15:00,0.57355,0.57355,0.57355,0.57355,26400000.0
2008-12-23 10:16:00,0.57355,0.57355,0.57355,0.57355,22000000.0
2008-12-23 10:17:00,0.57312,0.57322,0.57268,0.57309,92400000.0
2008-12-23 10:18:00,0.57294,0.57324,0.57277,0.57309,123200000.0
2008-12-23 10:19:00,0.57313,0.57322,0.57286,0.57293,62600000.0
2008-12-23 10:20:00,0.57326,0.57344,0.57311,0.57311,36600000.0
2008-12-23 10:21:00,0.57319,0.57322,0.57279,0.57279,25400000.0
2008-12-23 10:22:00,0.57315,0.57315,0.57315,0.57315,4000000.0
2008-12-23 10:23:00,0.57315,0.57329,0.5729,0.57306,89600000.0
2008-12-23 10:24:00,0.57325,0.5734,0.57325,0.5734,8400000.0
2008-12-23 10:25:00,0.57355,0.5737,0.57355,0.5737,15400000.0
2008-12-23 10:26:00,0.5738,0.5738,0.5738,0.5738,2200000.0
2008-12-23 10:27:00,0.57359,0.57365,0.57327,0.57331,71200000.0
2008-12-23 10:28:00,0.57355,0.5736,0.57352,0.57353,40000000.0
2008-12-23 10:29:00,0.57365,0.57365,0.57338,0.57341,193000000.0
2008-12-23 10:30:00,0.57358,0.57395,0.57328,0.5733,103400000.0
2008-12-23 10:31:00,0.57329,0.57369,0.57316,0.5735,77800000.0
2008-12-23 10:32:00,0.57373,0.57373,0.57334,0.57334,27200000.0
2008-12-23 10:33:00,0.5737,0.5737,0.5737,0.5737,4000000.0
2008-12-23 10:34:00,0.57365,0.57365,0.57365,0.57365,4000000.0
2008-12-23 10:35:00,0.5735,0.57355,0.5735,0.57355,4400000.0
2008-12-23 10:36:00,0.57355,0.57355,0.57355,0.57355,8000000.0
2008-12-23 10:37:00,0.5735,0.5737,0.57335,0.5737,88200000.0
2008-12-23 10:38:00,0.57365,0.57365,0.57325,0.5734,26400000.0
2008-12-23 10:39:00,0.57345,0.57345,0.5734,0.5734,11000000.0
2008-12-23 10:40:00,0.57345,0.5735,0.5731,0.57315,59800000.0
2008-12-23 10:41:00,0.5733,0.5733,0.5733,0.5733,2200000.0
2008-12-23 10:42:00,0.57281,0.57291,0.57265,0.57265,49600000.0
2008-12-23 10:43:00,0.57325,0.57325,0.57265,0.5728,16200000.0
2008-12-23 10:44:00,0.5728,0.5728,0.5726,0.57265,6800000.0
2008-12-23 10:45:00,0.57265,0.57265,0.5726,0.5726,25800000.0
2008-12-23 10:46:00,0.5726,0.5728,0.57255,0.5726,50400000.0
2008-12-23 10:47:00,0.5726,0.5726,0.5726,0.5726,12800000.0
2008-12-23 10:48:00,0.5726,0.57265,0.5726,0.57265,6600000.0
2008-12-23 10:49:00,0.57223,0.57235,0.57199,0.57225,62800000.0
2008-12-23 10:50:00,0.57265,0.57265,0.57265,0.57265,4400000.0
2008-12-23 10:51:00,0.5723,0.57238,0.57187,0.57238,17200000.0
2008-12-23 10:52:00,0.5727,0.5727,0.5727,0.5727,8800000.0
2008-12-23 10:53:00,0.5727,0.5727,0.5727,0.5727,8800000.0
2008-12-23 10:54:00,0.5723,0.57246,0.5722,0.57234,76000000.0
2008-12-23 10:55:00,0.5727,0.57275,0.5726,0.5726,13200000.0
2008-12-23 10:56:00,0.5726,0.5726,0.5721,0.5723,467600000.0
2008-12-23 10:57:00,0.5723,0.5723,0.5723,0.5723,180000000.0
2008-12-23 10:58:00,0.5723,0.57295,0.57225,0.57285,141200000.0
2008-12-23 10:59:00,0.5728,0.5728,0.5726,0.5726,22200000.0
2008-12-23 11:00:00,0.57205,0.5723,0.57191,0.57226,26200000.0
2008-12-23 11:01:00,0.57265,0.5731,0.57255,0.5731,21800000.0
2008-12-23 11:02:00,0.5731,0.5731,0.57255,0.5727,36600000.0
2008-12-23 11:03:00,0.5727,0.5727,0.57265,0.5727,13200000.0
2008-12-23 11:04:00,0.5727,0.5727,0.5722,0.5723,30200000.0
2008-12-23 11:05:00,0.5724,0.5724,0.57235,0.57235,4400000.0
2008-12-23 11:06:00,0.57206,0.57213,0.5719,0.57207,72600000.0
2008-12-23 11:07:00,0.57235,0.57245,0.57235,0.57245,22000000.0
2008-12-23 11:08:00,0.57245,0.57245,0.57245,0.57245,37400000.0
2008-12-23 11:09:00,0.57245,0.57245,0.57245,0.57245,19800000.0
2008-12-23 11:10:00,0.57245,0.57245,0.57245,0.57245,2200000.0
2008-12-23 11:11:00,0.57245,0.57245,0.57245,0.57245,6600000.0
2008-12-23 11:12:00,0.5726,0.5726,0.5726,0.5726,8800000.0
2008-12-23 11:13:00,0.57265,0.57265,0.57265,0.57265,4400000.0
2008-12-23 11:14:00,0.5727,0.5727,0.5727,0.5727,2200000.0
2008-12-23 11:15:00,0.5727,0.5729,0.57255,0.57275,35200000.0
2008-12-23 11:16:00,0.57275,0.5728,0.57265,0.57265,28600000.0
2008-12-23 11:17:00,0.5725,0.5725,0.57205,0.57205,63200000.0
2008-12-23 11:18:00,0.5724,0.5725,0.5724,0.5725,12800000.0
2008-12-23 11:19:00,0.5725,0.5725,0.57115,0.5715,89200000.0
2008-12-23 11:20:00,0.57175,0.57185,0.5715,0.5716,21200000.0
2008-12-23 11:21:00,0.57175,0.57175,0.57155,0.57165,15200000.0
2008-12-23 11:22:00,0.57155,0.5716,0.5714,0.5714,13600000.0
2008-12-23 11:23:00,0.57155,0.57155,0.5714,0.5714,162600000.0
2008-12-23 11:24:00,0.5714,0.57195,0.5714,0.57195,22800000.0
2008-12-23 11:25:00,0.57215,0.57225,0.57205,0.57225,21000000.0
2008-12-23 11:26:00,0.57225,0.5723,0.57215,0.57215,11000000.0
2008-12-23 11:27:00,0.57215,0.57215,0.57135,0.57135,54800000.0
2008-12-23 11:28:00,0.5716,0.57225,0.571,0.5712,133600000.0
2008-12-23 11:29:00,0.57125,0.57125,0.57095,0.57095,34800000.0
2008-12-23 11:30:00,0.5711,0.57145,0.5711,0.57145,65200000.0
2008-12-23 11:31:00,0.57145,0.5715,0.57135,0.57135,20400000.0
2008-12-23 11:32:00,0.57135,0.57155,0.5712,0.57135,45800000.0
2008-12-23 11:33:00,0.5713,0.57135,0.5711,0.57115,49400000.0
2008-12-23 11:34:00,0.5711,0.5715,0.57105,0.5711,71800000.0
2008-12-23 11:35:00,0.57115,0.57115,0.5711,0.5711,5400000.0
2008-12-23 11:36:00,0.5711,0.5711,0.5711,0.5711,14400000.0
2008-12-23 11:37:00,0.5711,0.5711,0.5711,0.5711,8000000.0
2008-12-23 11:38:00,0.5711,0.5711,0.57055,0.5706,94200000.0
2008-12-23 11:39:00,0.5709,0.57095,0.57055,0.57075,48000000.0
2008-12-23 11:40:00,0.5707,0.57075,0.57005,0.57075,69400000.0
2008-12-23 11:41:00,0.57075,0.57075,0.5702,0.5703,106600000.0
2008-12-23 11:42:00,0.5703,0.5703,0.56975,0.56975,120800000.0
2008-12-23 11:43:00,0.56985,0.5703,0.56985,0.56995,55000000.0
2008-12-23 11:44:00,0.57,0.5702,0.56985,0.56985,71600000.0
2008-12-23 11:45:00,0.57005,0.57005,0.5698,0.5698,68200000.0
2008-12-23 11:46:00,0.56975,0.5699,0.56975,0.5699,37400000.0
2008-12-23 11:47:00,0.5699,0.57,0.5699,0.56995,33000000.0
2008-12-23 11:48:00,0.56995,0.56995,0.56965,0.56985,39600000.0
2008-12-23 11:49:00,0.5698,0.57015,0.56955,0.57015,54400000.0
2008-12-23 11:50:00,0.57015,0.57015,0.5696,0.5701,89000000.0
2008-12-23 11:51:00,0.57005,0.57045,0.5698,0.5704,54600000.0
2008-12-23 11:52:00,0.57025,0.57035,0.5702,0.5702,55600000.0
2008-12-23 11:53:00,0.5702,0.5703,0.5702,0.57025,71800000.0
2008-12-23 11:54:00,0.57035,0.5707,0.57035,0.5706,35000000.0
2008-12-23 11:55:00,0.5702,0.5703,0.5702,0.5703,7600000.0
2008-12-23 11:56:00,0.5703,0.5703,0.5703,0.5703,3800000.0
2008-12-23 11:57:00,0.5703,0.5703,0.5703,0.5703,26600000.0
2008-12-23 11:58:00,0.5703,0.5703,0.5703,0.5703,15200000.0
2008-12-23 11:59:00,0.5704,0.5704,0.5703,0.5703,6000000.0
2008-12-23 12:00:00,0.5703,0.57035,0.5697,0.57025,82000000.0
2008-12-23 12:01:00,0.5703,0.5703,0.5702,0.5703,21400000.0
2008-12-23 12:02:00,0.57015,0.57025,0.57005,0.57025,66200000.0
2008-12-23 12:03:00,0.57035,0.57045,0.57025,0.57035,37400000.0
2008-12-23 12:04:00,0.57025,0.57025,0.57025,0.57025,13000000.0
2008-12-23 12:05:00,0.57025,0.57045,0.5699,0.57,49000000.0
2008-12-23 12:06:00,0.5701,0.57025,0.57,0.57015,71000000.0
2008-12-23 12:07:00,0.57015,0.57035,0.57,0.57015,37400000.0
2008-12-23 12:08:00,0.57015,0.57015,0.57015,0.57015,13200000.0
2008-12-23 12:09:00,0.57025,0.5703,0.57005,0.57015,15400000.0
2008-12-23 12:10:00,0.57035,0.57035,0.5702,0.57025,13200000.0
2008-12-23 12:11:00,0.57025,0.5703,0.57025,0.5703,22000000.0
2008-12-23 12:12:00,0.56995,0.57,0.5699,0.57,19800000.0
2008-12-23 12:13:00,0.57005,0.5702,0.57005,0.5702,6600000.0
2008-12-23 12:14:00,0.5704,0.5704,0.5704,0.5704,2200000.0
2008-12-23 12:15:00,0.5703,0.57045,0.5703,0.57045,6600000.0
2008-12-23 12:16:00,0.5703,0.5704,0.5703,0.5704,4400000.0
2008-12-23 12:17:00,0.5703,0.5703,0.5703,0.5703,2200000.0
2008-12-23 12:18:00,0.5705,0.5707,0.5705,0.5707,11000000.0
2008-12-23 12:19:00,0.5707,0.5707,0.5707,0.5707,13200000.0
2008-12-23 12:20:00,0.57065,0.57065,0.5706,0.5706,13200000.0
2008-12-23 12:21:00,0.57065,0.5707,0.57065,0.57065,15400000.0
2008-12-23 12:22:00,0.5705,0.5706,0.5705,0.5705,6600000.0
2008-12-23 12:23:00,0.5706,0.5706,0.5705,0.5705,22000000.0
2008-12-23 12:24:00,0.57065,0.57065,0.5705,0.5705,6600000.0
2008-12-23 12:25:00,0.5707,0.5707,0.5707,0.5707,8800000.0
2008-12-23 12:26:00,0.57075,0.57085,0.57025,0.57085,22400000.0
2008-12-23 12:27:00,0.57018,0.57038,0.57006,0.57031,31200000.0
2008-12-23 12:28:00,0.5709,0.5709,0.5709,0.5709,2200000.0
2008-12-23 12:29:00,0.5701,0.57046,0.5701,0.57046,12200000.0
2008-12-23 12:30:00,0.571,0.5712,0.571,0.5711,17600000.0
2008-12-23 12:31:00,0.57115,0.57115,0.57105,0.57105,4400000.0
2008-12-23 12:32:00,0.5711,0.57115,0.5707,0.5707,30000000.0
2008-12-23 12:33:00,0.57085,0.571,0.57085,0.571,11000000.0
2008-12-23 12:34:00,0.571,0.57215,0.5708,0.57165,615800012.0
2008-12-23 12:35:00,0.5692,0.5692,0.56915,0.56918,0.0
2008-12-23 12:36:00,0.56943,0.56961,0.56898,0.5695,0.0
2008-12-23 12:37:00,0.56953,0.57245,0.56953,0.57225,80600000.0
2008-12-23 12:38:00,0.57245,0.5725,0.57235,0.5724,33400000.0
2008-12-23 12:39:00,0.57235,0.57235,0.57225,0.57225,42200000.0
2008-12-23 12:40:00,0.57194,0.57204,0.57172,0.57197,28200000.0
2008-12-23 12:41:00,0.5722,0.5724,0.57215,0.5722,71000000.0
2008-12-23 12:42:00,0.5722,0.5722,0.5718,0.5718,57400000.0
2008-12-23 12:43:00,0.5718,0.57185,0.5718,0.5718,32200000.0
2008-12-23 12:44:00,0.5718,0.5718,0.5718,0.5718,11200000.0
2008-12-23 12:45:00,0.5718,0.5718,0.5718,0.5718,16000000.0
2008-12-23 12:46:00,0.5718,0.5718,0.5718,0.5718,6400000.0
2008-12-23 12:47:00,0.5718,0.5718,0.5718,0.5718,3200000.0
2008-12-23 12:48:00,0.5718,0.5718,0.5718,0.5718,28000000.0
2008-12-23 12:49:00,0.57185,0.57195,0.57165,0.5718,96800000.0
2008-12-23 12:50:00,0.57156,0.57179,0.571,0.57114,26800000.0
2008-12-23 12:51:00,0.5718,0.5722,0.5714,0.5718,88600000.0
2008-12-23 12:52:00,0.5719,0.572,0.5719,0.572,7800000.0
2008-12-23 12:53:00,0.57205,0.5721,0.57205,0.5721,3200000.0
2008-12-23 12:54:00,0.5721,0.5724,0.57175,0.57215,23800000.0
2008-12-23 12:55:00,0.57215,0.57225,0.5718,0.57195,83800000.0
2008-12-23 12:56:00,0.57195,0.57195,0.5719,0.5719,55200000.0
2008-12-23 12:57:00,0.5719,0.5721,0.5719,0.5721,33800000.0
2008-12-23 12:58:00,0.5721,0.5722,0.5719,0.5721,121200000.0
2008-12-23 12:59:00,0.5721,0.5721,0.5703,0.5708,91600000.0
2008-12-23 13:00:00,0.5707,0.57095,0.56975,0.57085,48000000.0
2008-12-23 13:01:00,0.5709,0.5711,0.5707,0.57085,94600000.0
2008-12-23 13:02:00,0.5708,0.57085,0.5708,0.57085,16200000.0
2008-12-23 13:03:00,0.5709,0.5709,0.5708,0.5709,49800000.0
2008-12-23 13:04:00,0.5709,0.57105,0.5708,0.571,123200000.0
2008-12-23 13:05:00,0.57095,0.57095,0.5708,0.5708,21200000.0
2008-12-23 13:06:00,0.571,0.57175,0.5703,0.571,193500000.0
2008-12-23 13:07:00,0.571,0.57135,0.57085,0.57085,161600000.0
2008-12-23 13:08:00,0.571,0.571,0.57025,0.5706,147600000.0
2008-12-23 13:09:00,0.57055,0.57075,0.5705,0.57075,56400000.0
2008-12-23 13:10:00,0.57075,0.57085,0.57075,0.57085,9200000.0
2008-12-23 13:11:00,0.5711,0.57165,0.57075,0.57075,98200000.0
2008-12-23 13:12:00,0.57125,0.5714,0.5701,0.5701,56800000.0
2008-12-23 13:13:00,0.56995,0.57115,0.56995,0.5708,181600000.0
2008-12-23 13:14:00,0.5708,0.5711,0.57065,0.5708,93400000.0
2008-12-23 13:15:00,0.5708,0.5708,0.5708,0.5708,8000000.0
2008-12-23 13:16:00,0.5708,0.57095,0.57075,0.57095,69800000.0
2008-12-23 13:17:00,0.571,0.5712,0.57095,0.5712,129200000.0
2008-12-23 13:18:00,0.5712,0.5723,0.57115,0.5723,190800000.0
2008-12-23 13:19:00,0.57215,0.57215,0.57095,0.5711,60800000.0
2008-12-23 13:20:00,0.57145,0.57175,0.57095,0.57145,69600000.0
2008-12-23 13:21:00,0.57095,0.57135,0.57005,0.57135,123200000.0
2008-12-23 13:22:00,0.57125,0.57165,0.57105,0.57165,60000000.0
2008-12-23 13:23:00,0.5718,0.57185,0.5709,0.57115,136800000.0
2008-12-23 13:24:00,0.57115,0.5712,0.57105,0.57105,82000000.0
2008-12-23 13:25:00,0.5711,0.57135,0.571,0.57115,117800000.0
2008-12-23 13:26:00,0.5711,0.57145,0.5711,0.57145,21400000.0
2008-12-23 13:27:00,0.57109,0.57154,0.57096,0.57119,57800000.0
2008-12-23 13:28:00,0.57107,0.57139,0.57094,0.57103,29200000.0
2008-12-23 13:29:00,0.5715,0.57165,0.5715,0.57165,83800000.0
2008-12-23 13:30:00,0.57155,0.57155,0.57105,0.57105,14400000.0
2008-12-23 13:31:00,0.57115,0.5712,0.57115,0.5712,20000000.0
2008-12-23 13:32:00,0.57089,0.57127,0.57071,0.57127,58400000.0
2008-12-23 13:33:00,0.5712,0.5712,0.5703,0.57065,24000000.0
2008-12-23 13:34:00,0.571,0.571,0.571,0.571,8000000.0
2008-12-23 13:35:00,0.571,0.571,0.571,0.571,4000000.0
2008-12-23 13:36:00,0.57065,0.57076,0.57031,0.57055,41400000.0
2008-12-23 13:37:00,0.57095,0.572,0.57095,0.57195,22400000.0
2008-12-23 13:38:00,0.572,0.572,0.57195,0.57195,4400000.0
2008-12-23 13:39:00,0.57195,0.57225,0.57195,0.572,60200000.0
2008-12-23 13:40:00,0.57195,0.57195,0.57195,0.57195,8400000.0
2008-12-23 13:41:00,0.57195,0.57195,0.5717,0.5717,250400002.0
2008-12-23 13:42:00,0.5717,0.5717,0.5717,0.5717,91200000.0
2008-12-23 13:43:00,0.5717,0.5717,0.5717,0.5717,30400000.0
2008-12-23 13:44:00,0.5717,0.5721,0.5717,0.5717,104799998.0
2008-12-23 13:45:00,0.5717,0.5717,0.5717,0.5717,121800000.0
2008-12-23 13:46:00,0.5717,0.5717,0.5717,0.5717,91200000.0
2008-12-23 13:47:00,0.57106,0.57136,0.57082,0.57082,22000000.0
2008-12-23 13:48:00,0.5717,0.5717,0.5717,0.5717,30400000.0
2008-12-23 13:49:00,0.57138,0.57143,0.57093,0.57143,57200001.0
2008-12-23 13:50:00,0.5717,0.5717,0.5711,0.5711,86200000.0
2008-12-23 13:51:00,0.5711,0.5711,0.5711,0.5711,1600000.0
2008-12-23 13:52:00,0.57086,0.57145,0.57025,0.57097,71400000.0
2008-12-23 13:53:00,0.57115,0.5712,0.57115,0.5712,5000000.0
2008-12-23 13:54:00,0.57104,0.57128,0.57078,0.57128,18600000.0
2008-12-23 13:55:00,0.57115,0.57128,0.57099,0.57102,23600000.0
2008-12-23 13:56:00,0.57092,0.57112,0.57077,0.57102,20800000.0
2008-12-23 13:57:00,0.57115,0.57115,0.5704,0.5706,67600000.0
2008-12-23 13:58:00,0.57065,0.57075,0.5706,0.5707,66400000.0
2008-12-23 13:59:00,0.57085,0.5709,0.5707,0.57085,50200000.0
2008-12-23 14:00:00,0.57095,0.57095,0.5707,0.5707,70000000.0
2008-12-23 14:01:00,0.5707,0.5707,0.57015,0.57035,44400000.0
2008-12-23 14:02:00,0.57045,0.5709,0.57035,0.57075,54200000.0
2008-12-23 14:03:00,0.57075,0.57075,0.57075,0.57075,4000000.0
2008-12-23 14:04:00,0.57075,0.57075,0.57075,0.57075,4000000.0
2008-12-23 14:05:00,0.57067,0.57092,0.57032,0.57073,37000000.0
2008-12-23 14:06:00,0.57085,0.57125,0.57085,0.57125,11000000.0
2008-12-23 14:07:00,0.57105,0.57125,0.57065,0.57115,75000000.0
2008-12-23 14:08:00,0.57077,0.57082,0.57038,0.57057,46000000.0
2008-12-23 14:09:00,0.57059,0.57112,0.57043,0.57074,117600000.0
2008-12-23 14:10:00,0.57052,0.57084,0.57029,0.57072,25800000.0
2008-12-23 14:11:00,0.571,0.571,0.571,0.571,4000000.0
2008-12-23 14:12:00,0.57105,0.57105,0.57085,0.57085,8000000.0
2008-12-23 14:13:00,0.57085,0.5711,0.5706,0.5709,61000000.0
2008-12-23 14:14:00,0.5709,0.5709,0.57085,0.57085,8000000.0
2008-12-23 14:15:00,0.57041,0.57066,0.57012,0.57066,137200000.0
2008-12-23 14:16:00,0.57079,0.57088,0.57058,0.57067,80000000.0
2008-12-23 14:17:00,0.5708,0.5708,0.5708,0.5708,4000000.0
2008-12-23 14:18:00,0.57085,0.57085,0.57085,0.57085,4200000.0
2008-12-23 14:19:00,0.57075,0.5708,0.5707,0.57075,96400000.0
2008-12-23 14:20:00,0.5708,0.5708,0.5708,0.5708,8000000.0
2008-12-23 14:21:00,0.57048,0.57069,0.57028,0.57039,26200000.0
2008-12-23 14:22:00,0.57085,0.57085,0.57085,0.57085,4000000.0
2008-12-23 14:23:00,0.5709,0.57095,0.5709,0.5709,17200000.0
2008-12-23 14:24:00,0.57065,0.57093,0.57031,0.57056,31400000.0
2008-12-23 14:25:00,0.57052,0.57078,0.57035,0.57078,18200000.0
2008-12-23 14:26:00,0.57068,0.57079,0.57009,0.57067,35400000.0
2008-12-23 14:27:00,0.5708,0.57085,0.5707,0.57075,54200000.0
2008-12-23 14:28:00,0.57042,0.57045,0.57038,0.57038,17400000.0
2008-12-23 14:29:00,0.57044,0.57069,0.57024,0.5703,27000000.0
2008-12-23 14:30:00,0.5708,0.5708,0.5708,0.5708,4000000.0
2008-12-23 14:31:00,0.57053,0.57076,0.5704,0.5705,42000000.0
2008-12-23 14:32:00,0.5708,0.5708,0.5707,0.5708,45200000.0
2008-12-23 14:33:00,0.57048,0.57076,0.57015,0.57059,28400000.0
2008-12-23 14:34:00,0.5708,0.571,0.5707,0.5708,99200000.0
2008-12-23 14:35:00,0.57085,0.57125,0.5707,0.5708,134800000.0
2008-12-23 14:36:00,0.57075,0.5713,0.5707,0.5713,141600000.0
2008-12-23 14:37:00,0.57125,0.57125,0.57125,0.57125,20800000.0
2008-12-23 14:38:00,0.57125,0.57135,0.57125,0.57125,53000000.0
2008-12-23 14:39:00,0.57101,0.57121,0.57063,0.57094,74400000.0
2008-12-23 14:40:00,0.57078,0.5713,0.57076,0.57121,57600000.0
2008-12-23 14:41:00,0.57135,0.57135,0.57135,0.57135,2200000.0
2008-12-23 14:42:00,0.57098,0.57116,0.57085,0.57101,128000000.0
2008-12-23 14:43:00,0.57135,0.57155,0.57135,0.5715,86200000.0
2008-12-23 14:44:00,0.5715,0.5715,0.5715,0.5715,10000000.0
2008-12-23 14:45:00,0.5715,0.5715,0.5715,0.5715,38000000.0
2008-12-23 14:46:00,0.5715,0.5719,0.5715,0.5719,62000000.0
2008-12-23 14:47:00,0.5719,0.572,0.57155,0.57175,144600000.0
2008-12-23 14:48:00,0.57175,0.57195,0.5716,0.5717,23400000.0
2008-12-23 14:49:00,0.5717,0.57215,0.5717,0.57215,103400000.0
2008-12-23 14:50:00,0.5721,0.5721,0.5719,0.57205,14400000.0
2008-12-23 14:51:00,0.5721,0.5722,0.57175,0.57215,94800000.0
2008-12-23 14:52:00,0.57215,0.57215,0.57185,0.57215,57800000.0
2008-12-23 14:53:00,0.57205,0.5722,0.57185,0.57205,65200000.0
2008-12-23 14:54:00,0.57195,0.57215,0.57185,0.57195,72400000.0
2008-12-23 14:55:00,0.5719,0.5719,0.5713,0.5716,80800000.0
2008-12-23 14:56:00,0.5716,0.5716,0.5716,0.5716,4000000.0
2008-12-23 14:57:00,0.57128,0.57159,0.57128,0.57159,14800000.0
2008-12-23 14:58:00,0.57168,0.57179,0.57122,0.57145,88000000.0
2008-12-23 14:59:00,0.57155,0.57155,0.57155,0.57155,4200000.0
2008-12-23 15:00:00,0.57155,0.57175,0.57155,0.57165,25400000.0
2008-12-23 15:01:00,0.57165,0.57165,0.5715,0.5715,35200000.0
2008-12-23 15:02:00,0.571,0.57124,0.571,0.57124,26200000.0
2008-12-23 15:03:00,0.57165,0.57165,0.57165,0.57165,2200000.0
2008-12-23 15:04:00,0.57165,0.57165,0.5711,0.57135,87200000.0
2008-12-23 15:05:00,0.57145,0.5715,0.5712,0.57145,48800000.0
2008-12-23 15:06:00,0.57145,0.57145,0.5711,0.5712,34600000.0
2008-12-23 15:07:00,0.5712,0.5712,0.57065,0.5707,80599999.0
2008-12-23 15:08:00,0.5707,0.57075,0.5707,0.57075,17400000.0
2008-12-23 15:09:00,0.5707,0.57075,0.57055,0.57055,19800000.0
2008-12-23 15:10:00,0.5706,0.57065,0.5706,0.57065,18800000.0
2008-12-23 15:11:00,0.57032,0.57055,0.57024,0.57037,46800001.0
2008-12-23 15:12:00,0.57027,0.57054,0.57016,0.57017,93400001.0
2008-12-23 15:13:00,0.57065,0.57065,0.57065,0.57065,12000000.0
2008-12-23 15:14:00,0.57029,0.57065,0.57029,0.57048,40200000.0
2008-12-23 15:15:00,0.5705,0.57065,0.57025,0.57063,54200000.0
2008-12-23 15:16:00,0.57036,0.57048,0.56983,0.57048,39600000.0
2008-12-23 15:17:00,0.5705,0.5705,0.5704,0.57045,9200000.0
2008-12-23 15:18:00,0.57045,0.5705,0.5704,0.5705,20200000.0
2008-12-23 15:19:00,0.5705,0.5706,0.5705,0.5706,23000000.0
2008-12-23 15:20:00,0.5706,0.57125,0.5706,0.5712,39800000.0
2008-12-23 15:21:00,0.5712,0.57125,0.5712,0.5712,6600000.0
2008-12-23 15:22:00,0.5712,0.57125,0.57115,0.5712,15400000.0
2008-12-23 15:23:00,0.5712,0.5712,0.5708,0.5709,61500000.0
2008-12-23 15:24:00,0.57105,0.57105,0.57105,0.57105,2200000.0
2008-12-23 15:25:00,0.57105,0.57105,0.5709,0.5709,50200000.0
2008-12-23 15:26:00,0.57095,0.57095,0.57065,0.57085,77400000.0
2008-12-23 15:27:00,0.57085,0.57095,0.5706,0.5706,18000000.0
2008-12-23 15:28:00,0.57085,0.57085,0.57085,0.57085,2200000.0
2008-12-23 15:29:00,0.5711,0.5711,0.57075,0.5708,7600000.0
2008-12-23 15:30:00,0.57085,0.57085,0.57085,0.57085,6600000.0
2008-12-23 15:31:00,0.57105,0.57105,0.5708,0.57095,11400000.0
2008-12-23 15:32:00,0.5708,0.57105,0.5708,0.57105,34000000.0
2008-12-23 15:33:00,0.57105,0.57165,0.57085,0.57145,31200000.0
2008-12-23 15:34:00,0.5716,0.5719,0.5716,0.5718,67900000.0
2008-12-23 15:35:00,0.57185,0.5719,0.57185,0.5719,16400000.0
2008-12-23 15:36:00,0.5719,0.5719,0.5718,0.5718,16200000.0
2008-12-23 15:37:00,0.5718,0.5718,0.5714,0.5718,25000000.0
2008-12-23 15:38:00,0.5718,0.5718,0.5715,0.57155,24400000.0
2008-12-23 15:39:00,0.57155,0.57155,0.57155,0.57155,12600000.0
2008-12-23 15:40:00,0.5712,0.5713,0.5712,0.5713,89600000.0
2008-12-23 15:41:00,0.57145,0.57155,0.5712,0.57135,34800000.0
2008-12-23 15:42:00,0.57135,0.57135,0.5713,0.57135,14000000.0
2008-12-23 15:43:00,0.57135,0.57175,0.57135,0.57175,20600000.0
2008-12-23 15:44:00,0.57175,0.5718,0.5714,0.5714,14800000.0
2008-12-23 15:45:00,0.57117,0.57117,0.57096,0.57106,45000000.0
2008-12-23 15:46:00,0.5715,0.5715,0.5715,0.5715,8000000.0
2008-12-23 15:47:00,0.5715,0.5715,0.57085,0.57095,19600000.0
2008-12-23 15:48:00,0.57095,0.5721,0.57085,0.5721,40200000.0
2008-12-23 15:49:00,0.57195,0.5721,0.57185,0.5721,21800000.0
2008-12-23 15:50:00,0.57205,0.57205,0.57205,0.57205,6200000.0
2008-12-23 15:51:00,0.57195,0.5721,0.5718,0.5721,36000000.0
2008-12-23 15:52:00,0.57205,0.57205,0.57205,0.57205,7800000.0
2008-12-23 15:53:00,0.5721,0.5721,0.5716,0.5719,59200000.0
2008-12-23 15:54:00,0.5718,0.5718,0.5717,0.5717,24200000.0
2008-12-23 15:55:00,0.5715,0.57165,0.5713,0.5715,41600000.0
2008-12-23 15:56:00,0.57185,0.5726,0.57185,0.5726,96200000.0
2008-12-23 15:57:00,0.5726,0.5726,0.57205,0.5722,58200000.0
2008-12-23 15:58:00,0.5722,0.5722,0.5722,0.5722,32000000.0
2008-12-23 15:59:00,0.5722,0.5722,0.5717,0.5718,23200000.0
2008-12-23 16:00:00,0.57185,0.572,0.5718,0.572,28400000.0
2008-12-23 16:01:00,0.57215,0.57215,0.5721,0.5721,8800000.0
2008-12-23 16:02:00,0.5721,0.57215,0.572,0.572,26400000.0
2008-12-23 16:03:00,0.5721,0.5721,0.572,0.572,17600000.0
2008-12-23 16:04:00,0.5721,0.5722,0.572,0.572,8800000.0
2008-12-23 16:05:00,0.5721,0.5721,0.572,0.5721,6600000.0
2008-12-23 16:06:00,0.57205,0.57205,0.57205,0.57205,4400000.0
2008-12-23 16:07:00,0.57205,0.5721,0.572,0.572,13200000.0
2008-12-23 16:08:00,0.572,0.572,0.57195,0.57195,8800000.0
2008-12-23 16:09:00,0.57195,0.572,0.57195,0.572,6600000.0
2008-12-23 16:10:00,0.572,0.572,0.572,0.572,2200000.0
2008-12-23 16:11:00,0.57195,0.5721,0.57195,0.572,13200000.0
2008-12-23 16:12:00,0.572,0.572,0.5719,0.5719,14200000.0
2008-12-23 16:13:00,0.57195,0.57195,0.5719,0.5719,11400000.0
2008-12-23 16:14:00,0.5719,0.5719,0.5719,0.5719,1600000.0
2008-12-23 16:15:00,0.5719,0.5719,0.5719,0.5719,1600000.0
2008-12-23 16:16:00,0.5719,0.5719,0.5717,0.5717,14200000.0
2008-12-23 16:17:00,0.5717,0.5718,0.57165,0.5718,55000000.0
2008-12-23 16:18:00,0.5718,0.5718,0.57005,0.57015,168000000.0
2008-12-23 16:19:00,0.5702,0.57055,0.5698,0.5698,92400000.0
2008-12-23 16:20:00,0.56975,0.5701,0.56975,0.5701,18400000.0
2008-12-23 16:21:00,0.5701,0.57065,0.5701,0.57065,48200000.0
2008-12-23 16:22:00,0.5707,0.5707,0.5707,0.5707,2200000.0
2008-12-23 16:23:00,0.57065,0.57065,0.5705,0.5705,11000000.0
2008-12-23 16:24:00,0.5705,0.57075,0.5698,0.5698,160600000.0
2008-12-23 16:25:00,0.5698,0.56985,0.5698,0.56985,82800000.0
2008-12-23 16:26:00,0.5698,0.5698,0.5698,0.5698,26200000.0
2008-12-23 16:27:00,0.5698,0.57,0.5698,0.57,43400000.0
2008-12-23 16:28:00,0.57015,0.5706,0.57015,0.57045,28000000.0
2008-12-23 16:29:00,0.57045,0.5711,0.57045,0.57105,9600000.0
2008-12-23 16:30:00,0.571,0.5712,0.5704,0.57045,67200000.0
2008-12-23 16:31:00,0.57065,0.57185,0.57065,0.57115,65800000.0
2008-12-23 16:32:00,0.57055,0.5713,0.57055,0.5707,79200000.0
2008-12-23 16:33:00,0.5707,0.57075,0.5705,0.57075,74200000.0
2008-12-23 16:34:00,0.57075,0.57085,0.57075,0.57075,28600000.0
2008-12-23 16:35:00,0.5708,0.5711,0.5708,0.5708,39400000.0
2008-12-23 16:36:00,0.5708,0.5708,0.57075,0.5708,8800000.0
2008-12-23 16:37:00,0.5708,0.57095,0.5708,0.5709,10400000.0
2008-12-23 16:38:00,0.57105,0.57105,0.57105,0.57105,2200000.0
2008-12-23 16:39:00,0.571,0.57105,0.571,0.57105,4400000.0
2008-12-23 16:40:00,0.5709,0.5712,0.57085,0.57085,41800000.0
2008-12-23 16:41:00,0.571,0.57135,0.571,0.57105,48400000.0
2008-12-23 16:42:00,0.57105,0.5711,0.57095,0.57105,38400000.0
2008-12-23 16:43:00,0.57095,0.57105,0.57095,0.57105,13200000.0
2008-12-23 16:44:00,0.57095,0.57125,0.57095,0.57125,9600000.0
2008-12-23 16:45:00,0.57135,0.57135,0.571,0.57125,34400000.0
2008-12-23 16:46:00,0.5713,0.57135,0.57125,0.57125,69800000.0
2008-12-23 16:47:00,0.57135,0.57135,0.57105,0.57105,24600000.0
2008-12-23 16:48:00,0.57105,0.57105,0.57095,0.57095,6600000.0
2008-12-23 16:49:00,0.57053,0.57109,0.57053,0.57091,17400000.0
2008-12-23 16:50:00,0.57095,0.57115,0.57095,0.57115,8200000.0
2008-12-23 16:51:00,0.5712,0.5712,0.5712,0.5712,25600000.0
2008-12-23 16:52:00,0.5712,0.5712,0.5712,0.5712,58400000.0
2008-12-23 16:53:00,0.5712,0.5713,0.5712,0.5713,68600000.0
2008-12-23 16:54:00,0.57145,0.57165,0.57145,0.57145,11200000.0
2008-12-23 16:55:00,0.57103,0.57149,0.57103,0.57149,30600000.0
2008-12-23 16:56:00,0.5713,0.5713,0.5712,0.5712,104600000.0
2008-12-23 16:57:00,0.5712,0.57155,0.5712,0.57155,60400000.0
2008-12-23 16:58:00,0.5715,0.57245,0.5715,0.5722,44800000.0
2008-12-23 16:59:00,0.5722,0.57235,0.5722,0.57225,27400000.0
2008-12-23 17:00:00,0.57245,0.57245,0.5714,0.5715,33200000.0
2008-12-23 17:01:00,0.5715,0.5715,0.5715,0.5715,14400000.0
2008-12-23 17:02:00,0.5715,0.5715,0.5715,0.5715,1600000.0
2008-12-23 17:03:00,0.5715,0.5715,0.5715,0.5715,3200000.0
2008-12-23 17:04:00,0.5715,0.5716,0.57115,0.57115,12600000.0
2008-12-23 17:05:00,0.57115,0.57115,0.5704,0.57065,63200000.0
2008-12-23 17:06:00,0.5705,0.5706,0.5705,0.5705,13800000.0
2008-12-23 17:07:00,0.57037,0.57052,0.57,0.57033,32000000.0
2008-12-23 17:08:00,0.5705,0.5705,0.5705,0.5705,3200000.0
2008-12-23 17:09:00,0.57005,0.57045,0.57005,0.57005,19200000.0
2008-12-23 17:10:00,0.57015,0.57025,0.5701,0.57015,72400000.0
2008-12-23 17:11:00,0.57015,0.57015,0.5701,0.5701,78400000.0
2008-12-23 17:12:00,0.5701,0.57025,0.5701,0.5701,24800000.0
2008-12-23 17:13:00,0.5701,0.5701,0.5701,0.5701,27400000.0
2008-12-23 17:14:00,0.56963,0.56991,0.56963,0.56986,29000000.0
2008-12-23 17:15:00,0.5701,0.5702,0.5701,0.57015,19600000.0
2008-12-23 17:16:00,0.5702,0.57025,0.5702,0.57025,40600000.0
2008-12-23 17:17:00,0.5702,0.57025,0.57015,0.57015,28400000.0
2008-12-23 17:18:00,0.57015,0.5702,0.57015,0.5702,16000000.0
2008-12-23 17:19:00,0.57045,0.57045,0.57045,0.57045,1000000.0
2008-12-23 17:20:00,0.5706,0.5706,0.56995,0.57015,77000000.0
2008-12-23 17:21:00,0.5703,0.57085,0.57015,0.5705,82800000.0
2008-12-23 17:22:00,0.5705,0.5708,0.5705,0.5708,21800000.0
2008-12-23 17:23:00,0.5708,0.5708,0.57,0.57065,73800000.0
2008-12-23 17:24:00,0.5703,0.5707,0.5703,0.57045,144800000.0
2008-12-23 17:25:00,0.57065,0.57065,0.57045,0.5705,53800000.0
2008-12-23 17:26:00,0.5705,0.5705,0.5705,0.5705,20800000.0
2008-12-23 17:27:00,0.5705,0.5705,0.5705,0.5705,4800000.0
2008-12-23 17:28:00,0.5705,0.5705,0.5699,0.5701,72000000.0
2008-12-23 17:29:00,0.5701,0.5701,0.56975,0.56985,117200000.0
2008-12-23 17:30:00,0.56985,0.57015,0.5697,0.56995,165200000.0
2008-12-23 17:31:00,0.56995,0.56995,0.5695,0.5695,39600000.0
2008-12-23 17:32:00,0.5695,0.56985,0.5695,0.5697,62800000.0
2008-12-23 17:33:00,0.5697,0.5697,0.56875,0.5693,85800000.0
2008-12-23 17:34:00,0.56955,0.56975,0.56905,0.56925,73600000.0
2008-12-23 17:35:00,0.56925,0.56925,0.5692,0.5692,45000000.0
2008-12-23 17:36:00,0.5692,0.56965,0.5688,0.56955,92600000.0
2008-12-23 17:37:00,0.5696,0.5696,0.5692,0.5693,25800000.0
2008-12-23 17:38:00,0.5693,0.5693,0.5693,0.5693,19200000.0
2008-12-23 17:39:00,0.56921,0.56921,0.56859,0.56874,33200000.0
2008-12-23 17:40:00,0.5693,0.5693,0.56875,0.56875,78400000.0
2008-12-23 17:41:00,0.56875,0.56915,0.56875,0.5689,109600000.0
2008-12-23 17:42:00,0.56895,0.5691,0.5689,0.56895,95200000.0
2008-12-23 17:43:00,0.569,0.569,0.5686,0.56875,41800000.0
2008-12-23 17:44:00,0.56885,0.5694,0.56865,0.5691,285000000.0
2008-12-23 17:45:00,0.5691,0.5691,0.5691,0.5691,30400000.0
2008-12-23 17:46:00,0.5691,0.56925,0.5691,0.5691,44000000.0
2008-12-23 17:47:00,0.5691,0.56925,0.56865,0.569,180800000.0
2008-12-23 17:48:00,0.56905,0.56905,0.56865,0.5688,174800000.0
2008-12-23 17:49:00,0.56895,0.56915,0.56885,0.5691,96200000.0
2008-12-23 17:50:00,0.569,0.569,0.569,0.569,2200000.0
2008-12-23 17:51:00,0.5689,0.569,0.5689,0.569,13200000.0
2008-12-23 17:52:00,0.56848,0.56875,0.56846,0.5685,56800000.0
2008-12-23 17:53:00,0.5689,0.569,0.56885,0.5689,75000000.0
2008-12-23 17:54:00,0.56895,0.56895,0.5687,0.5687,26200000.0
2008-12-23 17:55:00,0.56875,0.56875,0.5687,0.5687,8600000.0
2008-12-23 17:56:00,0.5687,0.5687,0.5669,0.56795,147600000.0
2008-12-23 17:57:00,0.56775,0.5679,0.5673,0.5679,29800000.0
2008-12-23 17:58:00,0.56765,0.56765,0.5676,0.5676,156199994.0
2008-12-23 17:59:00,0.5676,0.5676,0.5668,0.5671,400799992.0
2008-12-23 18:00:00,0.56715,0.56795,0.5668,0.56745,376800004.0
2008-12-23 18:01:00,0.5675,0.56785,0.5673,0.56735,73200000.0
2008-12-23 18:02:00,0.56715,0.5676,0.5671,0.56735,144400000.0
2008-12-23 18:03:00,0.56735,0.56785,0.5673,0.56785,78000000.0
2008-12-23 18:04:00,0.56785,0.56785,0.56785,0.56785,11000000.0
2008-12-23 18:05:00,0.56785,0.56805,0.56785,0.56805,15400000.0
2008-12-23 18:06:00,0.568,0.56835,0.56785,0.568,62600000.0
2008-12-23 18:07:00,0.568,0.56805,0.56765,0.56795,78000000.0
2008-12-23 18:08:00,0.56795,0.56805,0.56795,0.56805,23600000.0
2008-12-23 18:09:00,0.56795,0.56805,0.56675,0.5672,88400000.0
2008-12-23 18:10:00,0.56685,0.5675,0.5667,0.5667,24000000.0
2008-12-23 18:11:00,0.5669,0.56745,0.5669,0.56745,13200000.0
2008-12-23 18:12:00,0.56745,0.56745,0.56705,0.56705,33800000.0
2008-12-23 18:13:00,0.56715,0.5674,0.56685,0.5669,24000000.0
2008-12-23 18:14:00,0.567,0.5675,0.5668,0.5671,51600000.0
2008-12-23 18:15:00,0.56735,0.56755,0.56675,0.5669,54400000.0
2008-12-23 18:16:00,0.56735,0.5675,0.56685,0.56735,53400000.0
2008-12-23 18:17:00,0.5675,0.5675,0.5666,0.56675,175400000.0
2008-12-23 18:18:00,0.5667,0.5669,0.5659,0.5662,186600001.0
2008-12-23 18:19:00,0.56635,0.56635,0.56595,0.5661,75600000.0
2008-12-23 18:20:00,0.56605,0.5668,0.56605,0.5663,120600000.0
2008-12-23 18:21:00,0.56625,0.56655,0.5661,0.5662,480399991.0
2008-12-23 18:22:00,0.5662,0.5662,0.5662,0.5662,12800000.0
2008-12-23 18:23:00,0.5662,0.5662,0.566,0.56605,49800000.0
2008-12-23 18:24:00,0.566,0.5662,0.566,0.56615,72600000.0
2008-12-23 18:25:00,0.56615,0.5662,0.56615,0.56615,54200000.0
2008-12-23 18:26:00,0.5662,0.5662,0.56615,0.5662,6600000.0
2008-12-23 18:27:00,0.56615,0.5662,0.56615,0.56615,68000000.0
2008-12-23 18:28:00,0.56615,0.56615,0.5659,0.5659,41200000.0
2008-12-23 18:29:00,0.56548,0.56566,0.56539,0.56555,70000000.0
2008-12-23 18:30:00,0.566,0.566,0.56585,0.5659,41800000.0
2008-12-23 18:31:00,0.5659,0.56595,0.5658,0.56595,111200001.0
2008-12-23 18:32:00,0.56595,0.56615,0.56585,0.56585,60600000.0
2008-12-23 18:33:00,0.56605,0.56605,0.56595,0.56605,8200000.0
2008-12-23 18:34:00,0.56595,0.56605,0.56595,0.56605,6000000.0
2008-12-23 18:35:00,0.56548,0.56582,0.56548,0.56568,36000000.0
2008-12-23 18:36:00,0.56563,0.56592,0.56558,0.56587,21400000.0
2008-12-23 18:37:00,0.56586,0.56586,0.5657,0.56574,18800000.0
2008-12-23 18:38:00,0.56605,0.5664,0.56605,0.5664,17200000.0
2008-12-23 18:39:00,0.56635,0.56635,0.56635,0.56635,4000000.0
2008-12-23 18:40:00,0.5662,0.56631,0.5658,0.56617,25600000.0
2008-12-23 18:41:00,0.56645,0.56645,0.56645,0.56645,7200000.0
2008-12-23 18:42:00,0.56581,0.56641,0.56581,0.56616,24600000.0
2008-12-23 18:43:00,0.56597,0.5664,0.56597,0.56631,57000000.0
2008-12-23 18:44:00,0.56635,0.56635,0.56635,0.56635,8000000.0
2008-12-23 18:45:00,0.56611,0.5665,0.56589,0.56619,107600000.0
2008-12-23 18:46:00,0.56655,0.56665,0.56655,0.56655,25600000.0
2008-12-23 18:47:00,0.56665,0.56665,0.56655,0.5666,24000000.0
2008-12-23 18:48:00,0.56655,0.5666,0.56655,0.56655,28000000.0
2008-12-23 18:49:00,0.5666,0.5669,0.5665,0.5666,40000000.0
2008-12-23 18:50:00,0.56665,0.5669,0.56665,0.5667,22000000.0
2008-12-23 18:51:00,0.56633,0.56653,0.56631,0.56643,63800000.0
2008-12-23 18:52:00,0.56675,0.5668,0.56675,0.56675,16400000.0
2008-12-23 18:53:00,0.5667,0.5667,0.5666,0.5666,17400000.0
2008-12-23 18:54:00,0.5666,0.5666,0.5666,0.5666,2800000.0
2008-12-23 18:55:00,0.5666,0.5666,0.5665,0.56655,26400000.0
2008-12-23 18:56:00,0.5666,0.56665,0.5666,0.5666,12000000.0
2008-12-23 18:57:00,0.56604,0.56661,0.56604,0.56635,14400000.0
2008-12-23 18:58:00,0.56665,0.56665,0.56665,0.56665,4000000.0
2008-12-23 18:59:00,0.5666,0.56665,0.5665,0.56665,62800000.0
2008-12-23 19:00:00,0.56695,0.5672,0.5667,0.5668,40200000.0
2008-12-23 19:01:00,0.56668,0.56668,0.56637,0.56645,29800000.0
2008-12-23 19:02:00,0.56657,0.56696,0.56638,0.56655,64600000.0
2008-12-23 19:03:00,0.56664,0.56689,0.56659,0.56665,49000000.0
2008-12-23 19:04:00,0.5668,0.5668,0.5668,0.5668,4800000.0
2008-12-23 19:05:00,0.5668,0.5668,0.56665,0.56665,4600000.0
2008-12-23 19:06:00,0.56645,0.5665,0.5664,0.5664,14400000.0
2008-12-23 19:07:00,0.56655,0.56655,0.56655,0.56655,2800000.0
2008-12-23 19:08:00,0.56655,0.56655,0.5665,0.5665,2200000.0
2008-12-23 19:09:00,0.56695,0.56715,0.56645,0.56645,24000000.0
2008-12-23 19:10:00,0.5666,0.5666,0.5664,0.5664,30400001.0
2008-12-23 19:11:00,0.5664,0.5664,0.5664,0.5664,21200001.0
2008-12-23 19:12:00,0.5666,0.5666,0.5663,0.5663,23400001.0
2008-12-23 19:13:00,0.5664,0.5664,0.5664,0.5664,21200001.0
2008-12-23 19:14:00,0.56632,0.56644,0.56617,0.56642,21400000.0
2008-12-23 19:15:00,0.56655,0.56662,0.56637,0.56637,41200000.0
2008-12-23 19:16:00,0.56645,0.56645,0.5664,0.5664,20800001.0
2008-12-23 19:17:00,0.5664,0.5664,0.5664,0.5664,49200001.0
2008-12-23 19:18:00,0.5661,0.5664,0.5661,0.56621,13200000.0
2008-12-23 19:19:00,0.5664,0.5664,0.5664,0.5664,16000000.0
2008-12-23 19:20:00,0.5664,0.5666,0.5664,0.5664,52800001.0
2008-12-23 19:21:00,0.5664,0.5664,0.5664,0.5664,16000000.0
2008-12-23 19:22:00,0.56631,0.56631,0.56614,0.56614,3800000.0
2008-12-23 19:23:00,0.56608,0.56649,0.56602,0.56602,18000000.0
2008-12-23 19:24:00,0.56633,0.56639,0.56584,0.56606,15200000.0
2008-12-23 19:25:00,0.56599,0.56637,0.56595,0.56632,12400000.0
2008-12-23 19:26:00,0.5666,0.5669,0.5664,0.56645,31800000.0
2008-12-23 19:27:00,0.56645,0.56645,0.5664,0.5664,51999998.0
2008-12-23 19:28:00,0.5664,0.5664,0.5664,0.5664,22799999.0
2008-12-23 19:29:00,0.5664,0.56645,0.56575,0.56645,50400000.0
2008-12-23 19:30:00,0.5665,0.5667,0.56635,0.56635,21800000.0
2008-12-23 19:31:00,0.5665,0.56655,0.5665,0.5665,14400000.0
2008-12-23 19:32:00,0.5666,0.5666,0.5666,0.5666,1200000.0
2008-12-23 19:33:00,0.56648,0.5669,0.56625,0.56642,30800000.0
2008-12-23 19:34:00,0.56664,0.56665,0.56628,0.56658,44400000.0
2008-12-23 19:35:00,0.56685,0.567,0.5665,0.5665,15000000.0
2008-12-23 19:36:00,0.56685,0.56695,0.5665,0.5666,21800000.0
2008-12-23 19:37:00,0.56646,0.567,0.56628,0.56637,32000000.0
2008-12-23 19:38:00,0.5664,0.56656,0.5661,0.56647,57199999.0
2008-12-23 19:39:00,0.56642,0.56652,0.56579,0.56644,65000000.0
2008-12-23 19:40:00,0.5666,0.5666,0.5665,0.5665,2400000.0
2008-12-23 19:41:00,0.56646,0.56656,0.56623,0.56638,29800000.0
2008-12-23 19:42:00,0.56628,0.56638,0.56587,0.56623,41800000.0
2008-12-23 19:43:00,0.56614,0.56658,0.56604,0.56624,44400000.0
2008-12-23 19:44:00,0.56637,0.56667,0.56633,0.56637,36400000.0
2008-12-23 19:45:00,0.56647,0.56653,0.56584,0.56632,65600000.0
2008-12-23 19:46:00,0.5665,0.5665,0.5665,0.5665,1200000.0
2008-12-23 19:47:00,0.5664,0.5664,0.5659,0.5661,43000000.0
2008-12-23 19:48:00,0.5657,0.56602,0.56549,0.56558,28000000.0
2008-12-23 19:49:00,0.5661,0.56625,0.5661,0.56625,4200000.0
2008-12-23 19:50:00,0.56635,0.56635,0.5662,0.5663,16200000.0
2008-12-23 19:51:00,0.5662,0.5662,0.5662,0.5662,5200000.0
2008-12-23 19:52:00,0.5663,0.56635,0.5663,0.56635,2200000.0
2008-12-23 19:53:00,0.5663,0.5663,0.5663,0.5663,1200000.0
2008-12-23 19:54:00,0.5663,0.5666,0.5663,0.5666,14800000.0
2008-12-23 19:55:00,0.5667,0.5669,0.5664,0.5666,45200000.0
2008-12-23 19:56:00,0.5666,0.5666,0.5666,0.5666,5200000.0
2008-12-23 19:57:00,0.5666,0.56685,0.5666,0.56685,14800000.0
2008-12-23 19:58:00,0.56672,0.56684,0.56637,0.56655,41400000.0
2008-12-23 19:59:00,0.56653,0.56663,0.56632,0.56632,32000000.0
2008-12-23 20:00:00,0.56667,0.56693,0.56659,0.5667,16400000.0
2008-12-23 20:01:00,0.56685,0.56685,0.56665,0.56665,9800000.0
2008-12-23 20:02:00,0.56665,0.5668,0.56665,0.5668,11600000.0
2008-12-23 20:03:00,0.56683,0.56684,0.56646,0.56679,32000000.0
2008-12-23 20:04:00,0.56675,0.56675,0.5666,0.5666,32000000.0
2008-12-23 20:05:00,0.5666,0.5667,0.5666,0.5667,14000000.0
2008-12-23 20:06:00,0.56647,0.5667,0.56622,0.5667,24500000.0
2008-12-23 20:07:00,0.5668,0.5668,0.56675,0.56675,15600000.0
2008-12-23 20:08:00,0.56695,0.56695,0.5668,0.5668,23200000.0
2008-12-23 20:09:00,0.5668,0.56705,0.5667,0.56675,44600000.0
2008-12-23 20:10:00,0.56675,0.5671,0.56675,0.56675,43400000.0
2008-12-23 20:11:00,0.5669,0.5669,0.56685,0.56685,12800000.0
2008-12-23 20:12:00,0.56685,0.56685,0.56665,0.56665,11600000.0
2008-12-23 20:13:00,0.5666,0.5666,0.5666,0.5666,72999999.0
2008-12-23 20:14:00,0.5666,0.56665,0.56605,0.56655,168199998.0
2008-12-23 20:15:00,0.5664,0.56668,0.56627,0.56627,22400000.0
2008-12-23 20:16:00,0.5666,0.5666,0.5666,0.5666,7800000.0
2008-12-23 20:17:00,0.56675,0.56675,0.56675,0.56675,2200000.0
2008-12-23 20:18:00,0.5668,0.5668,0.56655,0.5667,36800000.0
2008-12-23 20:19:00,0.5669,0.567,0.5667,0.5668,32800000.0
2008-12-23 20:20:00,0.5668,0.5668,0.5668,0.5668,3200000.0
2008-12-23 20:21:00,0.56666,0.56688,0.56632,0.56654,25000000.0
2008-12-23 20:22:00,0.56678,0.56685,0.56644,0.56685,28000000.0
2008-12-23 20:23:00,0.56662,0.56704,0.56662,0.56672,48600000.0
2008-12-23 20:24:00,0.5668,0.56725,0.5668,0.56725,57200000.0
2008-12-23 20:25:00,0.56696,0.56696,0.5666,0.56677,41000001.0
2008-12-23 20:26:00,0.56693,0.56707,0.56687,0.56707,39600001.0
2008-12-23 20:27:00,0.56685,0.56685,0.56667,0.56677,37600001.0
2008-12-23 20:28:00,0.56705,0.56705,0.56685,0.56685,20200000.0
2008-12-23 20:29:00,0.56667,0.56702,0.5663,0.56681,21000000.0
2008-12-23 20:30:00,0.56685,0.56685,0.5668,0.5668,5600000.0
2008-12-23 20:31:00,0.5668,0.5668,0.5668,0.5668,6400000.0
2008-12-23 20:32:00,0.5668,0.56685,0.5668,0.5668,26000000.0
2008-12-23 20:33:00,0.5668,0.5668,0.5668,0.5668,12800000.0
2008-12-23 20:34:00,0.5668,0.5668,0.5668,0.5668,1600000.0
2008-12-23 20:35:00,0.5668,0.5668,0.5668,0.5668,8000000.0
2008-12-23 20:36:00,0.5668,0.5668,0.5668,0.5668,1600000.0
2008-12-23 20:37:00,0.56633,0.56677,0.56616,0.56677,23200000.0
2008-12-23 20:38:00,0.56652,0.5666,0.56652,0.56655,23400000.0
2008-12-23 20:39:00,0.5662,0.56626,0.56607,0.56618,44600000.0
2008-12-23 20:40:00,0.56595,0.56644,0.56595,0.56605,33200000.0
2008-12-23 20:41:00,0.56638,0.56665,0.56614,0.56614,26600000.0
2008-12-23 20:42:00,0.56614,0.5663,0.56589,0.5663,13800000.0
2008-12-23 20:43:00,0.5668,0.5668,0.5668,0.5668,1600000.0
2008-12-23 20:44:00,0.56628,0.56658,0.56605,0.56634,21000000.0
2008-12-23 20:45:00,0.5668,0.56685,0.5668,0.56685,7000000.0
2008-12-23 20:46:00,0.5668,0.5668,0.5668,0.5668,6400000.0
2008-12-23 20:47:00,0.56635,0.56645,0.56601,0.56645,75400000.0
2008-12-23 20:48:00,0.56685,0.56695,0.5668,0.56685,22800000.0
2008-12-23 20:49:00,0.56653,0.56671,0.56623,0.56656,29800000.0
2008-12-23 20:50:00,0.5666,0.5671,0.56651,0.5667,32200000.0
2008-12-23 20:51:00,0.56689,0.56717,0.56683,0.56683,34400000.0
2008-12-23 20:52:00,0.56675,0.56694,0.56636,0.56642,35000000.0
2008-12-23 20:53:00,0.56685,0.56685,0.5668,0.5668,3800000.0
2008-12-23 20:54:00,0.5664,0.56661,0.56631,0.56631,22800000.0
2008-12-23 20:55:00,0.56627,0.56634,0.56627,0.5663,16200000.0
2008-12-23 20:56:00,0.56621,0.5667,0.56621,0.5667,38800000.0
2008-12-23 20:57:00,0.567,0.56705,0.567,0.56705,6600000.0
2008-12-23 20:58:00,0.56705,0.56705,0.56705,0.56705,2200000.0
2008-12-23 20:59:00,0.56725,0.56725,0.56725,0.56725,2200000.0
2008-12-23 21:00:00,0.56701,0.56702,0.56649,0.56692,11800000.0
2008-12-23 21:01:00,0.56705,0.56705,0.56705,0.56705,2200000.0
2008-12-23 21:02:00,0.56695,0.56705,0.56695,0.56705,5600000.0
2008-12-23 21:03:00,0.5672,0.5673,0.5672,0.5673,15200000.0
2008-12-23 21:04:00,0.56725,0.5678,0.56725,0.5678,56000000.0
2008-12-23 21:05:00,0.56775,0.5678,0.5671,0.56745,61600000.0
2008-12-23 21:06:00,0.56727,0.56735,0.56683,0.5673,24600000.0
2008-12-23 21:07:00,0.56713,0.56733,0.56695,0.56712,50200000.0
2008-12-23 21:08:00,0.56745,0.56745,0.56745,0.56745,2200000.0
2008-12-23 21:09:00,0.56724,0.56725,0.56696,0.56707,29000000.0
2008-12-23 21:10:00,0.56735,0.56735,0.56735,0.56735,2200000.0
2008-12-23 21:11:00,0.56708,0.56724,0.56665,0.56665,16600000.0
2008-12-23 21:12:00,0.56671,0.5672,0.5665,0.5665,29600000.0
2008-12-23 21:13:00,0.56735,0.5674,0.56705,0.5671,68600000.0
2008-12-23 21:14:00,0.5671,0.56735,0.56705,0.56735,17400000.0
2008-12-23 21:15:00,0.56702,0.5672,0.56684,0.5672,14800000.0
2008-12-23 21:16:00,0.56735,0.56735,0.56735,0.56735,4400000.0
2008-12-23 21:17:00,0.56703,0.56719,0.56695,0.56701,25400000.0
2008-12-23 21:18:00,0.56699,0.56721,0.56692,0.56721,36800000.0
2008-12-23 21:19:00,0.56705,0.56705,0.56705,0.56705,5400000.0
2008-12-23 21:20:00,0.56705,0.56705,0.56705,0.56705,5200000.0
2008-12-23 21:21:00,0.56711,0.5673,0.56696,0.56713,34000000.0
2008-12-23 21:22:00,0.56714,0.5673,0.56703,0.56703,19000000.0
2008-12-23 21:23:00,0.5672,0.56735,0.5672,0.56735,8200000.0
2008-12-23 21:24:00,0.5674,0.5682,0.5674,0.56815,23800000.0
2008-12-23 21:25:00,0.5678,0.5681,0.5677,0.56795,12400000.0
2008-12-23 21:26:00,0.56795,0.56935,0.5678,0.56855,28400000.0
2008-12-23 21:27:00,0.5687,0.5687,0.56785,0.56835,30400000.0
2008-12-23 21:28:00,0.5683,0.5683,0.5683,0.5683,5200000.0
2008-12-23 21:29:00,0.5682,0.56827,0.56783,0.5681,58600000.0
2008-12-23 21:30:00,0.568,0.56808,0.56793,0.56793,48400000.0
2008-12-23 21:31:00,0.56794,0.56819,0.56781,0.56819,71200000.0
2008-12-23 21:32:00,0.5683,0.5683,0.5678,0.5679,39200000.0
2008-12-23 21:33:00,0.56764,0.56777,0.56732,0.56769,28600000.0
2008-12-23 21:34:00,0.5679,0.5681,0.5679,0.5681,9000000.0
2008-12-23 21:35:00,0.5681,0.5683,0.5679,0.5683,15000000.0
2008-12-23 21:36:00,0.5681,0.5681,0.5681,0.5681,1200000.0
2008-12-23 21:37:00,0.56805,0.5683,0.56793,0.5683,16200000.0
2008-12-23 21:38:00,0.56805,0.56805,0.5679,0.5679,59200000.0
2008-12-23 21:39:00,0.56715,0.56775,0.56715,0.56775,40000000.0
2008-12-23 21:40:00,0.56747,0.56799,0.56742,0.56763,29000000.0
2008-12-23 21:41:00,0.56762,0.56788,0.56745,0.56769,32200000.0
2008-12-23 21:42:00,0.5667,0.5667,0.5664,0.5664,20400000.0
2008-12-23 21:43:00,0.56766,0.56777,0.56759,0.56759,20400000.0
2008-12-23 21:44:00,0.56745,0.56745,0.56745,0.56745,1200000.0
2008-12-23 21:45:00,0.567,0.5679,0.567,0.5679,49000000.0
2008-12-23 21:46:00,0.5679,0.5679,0.5679,0.5679,48000000.0
2008-12-23 21:47:00,0.56715,0.56715,0.56715,0.56715,16000000.0
2008-12-23 21:48:00,0.5673,0.56775,0.56715,0.56715,128000000.0
2008-12-23 21:49:00,0.5673,0.56775,0.56715,0.5673,65200001.0
2008-12-23 21:50:00,0.5675,0.5679,0.56715,0.5673,103400000.0
2008-12-23 21:51:00,0.5673,0.5673,0.5673,0.5673,16000000.0
2008-12-23 21:52:00,0.56664,0.56669,0.56654,0.56664,41600000.0
2008-12-23 21:53:00,0.56656,0.56717,0.56656,0.56717,23800000.0
2008-12-23 21:54:00,0.5673,0.5679,0.56715,0.56715,76000000.0
2008-12-23 21:55:00,0.56691,0.5672,0.56684,0.56706,31400000.0
2008-12-23 21:56:00,0.56683,0.56693,0.56672,0.56687,46400000.0
2008-12-23 21:57:00,0.56683,0.56698,0.56679,0.5669,25600000.0
2008-12-23 21:58:00,0.5673,0.5673,0.5673,0.5673,16000000.0
2008-12-23 21:59:00,0.5673,0.56775,0.56685,0.56695,62000000.0
2008-12-23 22:00:00,0.56675,0.56675,0.5667,0.5667,7400000.0
2008-12-23 22:01:00,0.5667,0.5667,0.5658,0.56655,21400000.0
2008-12-23 22:02:00,0.5667,0.5668,0.5659,0.56665,28200000.0
2008-12-23 22:03:00,0.5668,0.567,0.5658,0.56605,101000000.0
2008-12-23 22:04:00,0.5664,0.56655,0.56615,0.5665,23600000.0
2008-12-23 22:05:00,0.5664,0.5664,0.5663,0.5663,9400000.0
2008-12-23 22:06:00,0.5663,0.56635,0.5663,0.56635,6400000.0
2008-12-23 22:07:00,0.5663,0.5663,0.56595,0.56595,6400000.0
2008-12-23 22:08:00,0.56587,0.56598,0.56571,0.5659,22600000.0
2008-12-23 22:09:00,0.56607,0.56607,0.56578,0.56583,40000000.0
2008-12-23 22:10:00,0.56615,0.5704,0.56615,0.5681,63400000.0
2008-12-23 22:11:00,0.5683,0.5683,0.56585,0.56585,77200000.0
2008-12-23 22:12:00,0.56615,0.56615,0.56595,0.56605,29200000.0
2008-12-23 22:13:00,0.5661,0.5664,0.56595,0.5662,83600000.0
2008-12-23 22:14:00,0.5662,0.5662,0.5659,0.56595,55200000.0
2008-12-23 22:15:00,0.5661,0.56615,0.5661,0.56615,16000000.0
2008-12-23 22:16:00,0.56615,0.56615,0.5661,0.5661,3400000.0
2008-12-23 22:17:00,0.5663,0.5665,0.5663,0.5665,5400000.0
2008-12-23 22:18:00,0.56627,0.56648,0.56619,0.56637,44800000.0
2008-12-23 22:19:00,0.56628,0.56636,0.56618,0.56618,20000000.0
2008-12-23 22:20:00,0.56595,0.5805,0.5655,0.57908,119400000.0
2008-12-23 22:21:00,0.57828,0.57828,0.5662,0.56735,64800000.0
2008-12-23 22:22:00,0.5675,0.5675,0.56685,0.56685,5600000.0
2008-12-23 22:23:00,0.56625,0.56645,0.56615,0.56645,11600000.0
2008-12-23 22:24:00,0.5667,0.5669,0.5663,0.5669,25000000.0
2008-12-23 22:25:00,0.5669,0.5669,0.56615,0.5664,23000000.0
2008-12-23 22:26:00,0.56645,0.56645,0.56645,0.56645,1200000.0
2008-12-23 22:27:00,0.56645,0.56645,0.56625,0.56625,6400000.0
2008-12-23 22:28:00,0.5664,0.5665,0.5664,0.5665,3600000.0
2008-12-23 22:29:00,0.5665,0.5665,0.5665,0.5665,1200000.0
2008-12-23 22:30:00,0.5665,0.5665,0.5664,0.56645,12800000.0
2008-12-23 22:31:00,0.5667,0.5688,0.56665,0.5682,66000000.0
2008-12-23 22:32:00,0.5673,0.5684,0.56655,0.5672,87800000.0
2008-12-23 22:33:00,0.5672,0.56755,0.5672,0.5672,80600000.0
2008-12-23 22:34:00,0.5674,0.5674,0.56655,0.56705,77200000.0
2008-12-23 22:35:00,0.56668,0.56677,0.56584,0.56658,14000000.0
2008-12-23 22:36:00,0.5672,0.5672,0.5672,0.5672,64000000.0
2008-12-23 22:37:00,0.5672,0.5672,0.56655,0.5672,57200000.0
2008-12-23 22:38:00,0.5672,0.56725,0.5672,0.5672,58200000.0
2008-12-23 22:39:00,0.56745,0.56745,0.56745,0.56745,2200000.0
2008-12-23 22:40:00,0.56727,0.56752,0.56718,0.56736,50600000.0
2008-12-23 22:41:00,0.5671,0.5672,0.5664,0.56705,80600000.0
2008-12-23 22:42:00,0.5666,0.5666,0.56645,0.56655,17000000.0
2008-12-23 22:43:00,0.5664,0.56655,0.5663,0.56645,37600000.0
2008-12-23 22:44:00,0.5664,0.56645,0.5664,0.56645,53200000.0
2008-12-23 22:45:00,0.5664,0.5664,0.5664,0.5664,11400000.0
2008-12-23 22:46:00,0.56655,0.56695,0.5663,0.5664,54800000.0
2008-12-23 22:47:00,0.5666,0.56685,0.5664,0.56685,22200000.0
2008-12-23 22:48:00,0.56695,0.56695,0.5665,0.5665,14600000.0
2008-12-23 22:49:00,0.5668,0.5668,0.5668,0.5668,2200000.0
2008-12-23 22:50:00,0.56695,0.56695,0.56645,0.5665,45600000.0
2008-12-23 22:51:00,0.5665,0.5665,0.5665,0.5665,1200000.0
2008-12-23 22:52:00,0.5667,0.56745,0.5667,0.56745,12000000.0
2008-12-23 22:53:00,0.56775,0.5678,0.56775,0.5678,6600000.0
2008-12-23 22:54:00,0.5679,0.5681,0.5678,0.5681,15400000.0
2008-12-23 22:55:00,0.56815,0.56855,0.5676,0.56765,88200000.0
2008-12-23 22:56:00,0.5677,0.5677,0.5677,0.5677,2200000.0
2008-12-23 22:57:00,0.5677,0.56775,0.56765,0.56775,18000000.0
2008-12-23 22:58:00,0.56775,0.56775,0.5677,0.5677,7200000.0
2008-12-23 22:59:00,0.5676,0.5676,0.5675,0.5675,4400000.0
2008-12-23 23:00:00,0.5671,0.5671,0.5671,0.5671,11200000.0
2008-12-23 23:01:00,0.5674,0.5674,0.5674,0.5674,2200000.0
2008-12-23 23:02:00,0.5673,0.5674,0.5672,0.5674,9600000.0
2008-12-23 23:03:00,0.5671,0.56728,0.56684,0.56716,32000000.0
2008-12-23 23:04:00,0.5676,0.5676,0.5676,0.5676,2200000.0
2008-12-23 23:05:00,0.56735,0.56738,0.56683,0.56727,21200000.0
2008-12-23 23:06:00,0.5675,0.5678,0.56745,0.5676,27600000.0
2008-12-23 23:07:00,0.5677,0.56835,0.5676,0.5677,22200000.0
2008-12-23 23:08:00,0.56785,0.5679,0.56775,0.5679,8800000.0
2008-12-23 23:09:00,0.56785,0.56785,0.56785,0.56785,1200000.0
2008-12-23 23:10:00,0.56785,0.56785,0.56775,0.56785,20800000.0
2008-12-23 23:11:00,0.56785,0.5683,0.5677,0.5677,9600000.0
2008-12-23 23:12:00,0.56785,0.56785,0.56785,0.56785,5200000.0
2008-12-23 23:13:00,0.56785,0.56785,0.56755,0.56755,37400000.0
2008-12-23 23:14:00,0.56755,0.5676,0.5675,0.5675,41000000.0
2008-12-23 23:15:00,0.5675,0.568,0.5675,0.568,68400000.0
2008-12-23 23:16:00,0.56795,0.56795,0.5674,0.5675,58600000.0
2008-12-23 23:17:00,0.5675,0.56785,0.5674,0.5676,155600000.0
2008-12-23 23:18:00,0.5676,0.5676,0.5675,0.5676,151000001.0
2008-12-23 23:19:00,0.5676,0.5676,0.5675,0.5675,18400000.0
2008-12-23 23:20:00,0.5677,0.5678,0.5675,0.5678,78400001.0
2008-12-23 23:21:00,0.5678,0.5678,0.5678,0.5678,5200000.0
2008-12-23 23:22:00,0.5679,0.5679,0.5679,0.5679,3800000.0
2008-12-23 23:23:00,0.56785,0.56805,0.56765,0.56765,30200000.0
2008-12-23 23:24:00,0.56795,0.56795,0.5675,0.5675,10600000.0
2008-12-23 23:25:00,0.5674,0.5676,0.5673,0.5676,26200001.0
2008-12-23 23:26:00,0.5677,0.56785,0.5677,0.56785,5000000.0
2008-12-23 23:27:00,0.56785,0.56785,0.56785,0.56785,1200000.0
2008-12-23 23:28:00,0.56754,0.56769,0.5669,0.5669,46400000.0
2008-12-23 23:29:00,0.5675,0.5675,0.5675,0.5675,1400000.0
2008-12-23 23:30:00,0.5676,0.5676,0.56705,0.5674,89400003.0
2008-12-23 23:31:00,0.5672,0.5679,0.567,0.567,79400002.0
2008-12-23 23:32:00,0.5672,0.5672,0.5672,0.5672,150600003.0
2008-12-23 23:33:00,0.5672,0.5672,0.5672,0.5672,72000000.0
2008-12-23 23:34:00,0.5672,0.5672,0.5672,0.5672,216000000.0
2008-12-23 23:35:00,0.5672,0.5674,0.5672,0.5674,51800001.0
2008-12-23 23:36:00,0.5673,0.5673,0.5672,0.5672,74200000.0
2008-12-23 23:37:00,0.5672,0.5674,0.5672,0.5672,54600000.0
2008-12-23 23:38:00,0.5672,0.5672,0.5672,0.5672,48000000.0
2008-12-23 23:39:00,0.56646,0.56694,0.56646,0.56681,25400000.0
2008-12-23 23:40:00,0.5672,0.5672,0.567,0.5672,160000000.0
2008-12-23 23:41:00,0.567,0.5672,0.56665,0.5669,125000000.0
2008-12-23 23:42:00,0.5669,0.5669,0.5669,0.5669,5200000.0
2008-12-23 23:43:00,0.5668,0.5669,0.5668,0.5669,16600000.0
2008-12-23 23:44:00,0.56725,0.5673,0.56685,0.56695,22400000.0
2008-12-23 23:45:00,0.5672,0.56835,0.56715,0.56735,49600000.0
2008-12-23 23:46:00,0.5683,0.5683,0.56705,0.56825,64800000.0
2008-12-23 23:47:00,0.5678,0.5679,0.567,0.56775,6800000.0
2008-12-23 23:48:00,0.56705,0.5677,0.567,0.56735,21000000.0
2008-12-23 23:49:00,0.56735,0.56795,0.567,0.56705,39200000.0
2008-12-23 23:50:00,0.5672,0.5672,0.5672,0.5672,5200000.0
2008-12-23 23:51:00,0.56709,0.56716,0.56697,0.56697,15400000.0
2008-12-23 23:52:00,0.56712,0.56736,0.5671,0.56736,12400000.0
2008-12-23 23:53:00,0.56745,0.5681,0.567,0.567,26000000.0
2008-12-23 23:54:00,0.5671,0.5671,0.5669,0.5669,42000000.0
2008-12-23 23:55:00,0.5669,0.5669,0.5669,0.5669,42799999.0
2008-12-23 23:56:00,0.56654,0.56678,0.56636,0.56637,44000000.0
2008-12-23 23:57:00,0.5669,0.5669,0.5669,0.5669,20799999.0
2008-12-23 23:58:00,0.56633,0.5667,0.56633,0.5667,16200000.0
2008-12-23 23:59:00,0.5669,0.5669,0.5669,0.5669,62599998.0
2008-12-24 00:00:00,0.5669,0.5669,0.56675,0.56675,3200000.0
2008-12-24 00:01:00,0.56693,0.56714,0.5666,0.5668,21800000.0
2008-12-24 00:02:00,0.5667,0.5669,0.5667,0.5669,5800000.0
2008-12-24 00:03:00,0.5669,0.5669,0.56645,0.56645,3200000.0
2008-12-24 00:04:00,0.5667,0.5667,0.5667,0.5667,2400000.0
2008-12-24 00:05:00,0.5667,0.5669,0.56635,0.56635,22400000.0
2008-12-24 00:06:00,0.56645,0.56645,0.56645,0.56645,2200000.0
2008-12-24 00:07:00,0.56634,0.56645,0.56623,0.56634,21800000.0
2008-12-24 00:08:00,0.56643,0.56643,0.56481,0.56635,27000000.0
2008-12-24 00:09:00,0.56645,0.5665,0.56645,0.56645,5600000.0
2008-12-24 00:10:00,0.56655,0.56655,0.56655,0.56655,4400000.0
2008-12-24 00:11:00,0.56631,0.56642,0.56598,0.56619,23800000.0
2008-12-24 00:12:00,0.56635,0.56655,0.56635,0.56655,4000000.0
2008-12-24 00:13:00,0.5665,0.5665,0.5665,0.5665,1000000.0
2008-12-24 00:14:00,0.5667,0.5668,0.56645,0.56645,8400000.0
2008-12-24 00:15:00,0.5666,0.5666,0.5666,0.5666,1000000.0
2008-12-24 00:16:00,0.56671,0.56697,0.56646,0.56651,25400000.0
2008-12-24 00:17:00,0.56675,0.56675,0.56675,0.56675,1000000.0
2008-12-24 00:18:00,0.5666,0.5666,0.5666,0.5666,1000000.0
2008-12-24 00:19:00,0.56675,0.5671,0.56675,0.5671,4200000.0
2008-12-24 00:20:00,0.56649,0.56671,0.56649,0.56668,20400000.0
2008-12-24 00:21:00,0.56669,0.56669,0.56634,0.56657,25400000.0
2008-12-24 00:22:00,0.56649,0.56679,0.56601,0.56679,36600000.0
2008-12-24 00:23:00,0.56651,0.56704,0.56609,0.56609,46200000.0
2008-12-24 00:24:00,0.56705,0.56705,0.56705,0.56705,4400000.0
2008-12-24 00:25:00,0.5666,0.56664,0.56641,0.56641,31200000.0
2008-12-24 00:26:00,0.56645,0.5671,0.56645,0.5671,10200000.0
2008-12-24 00:27:00,0.56667,0.56684,0.56643,0.56643,18600000.0
2008-12-24 00:28:00,0.56657,0.56679,0.56646,0.56672,21600000.0
2008-12-24 00:29:00,0.56662,0.56662,0.56645,0.56645,16400000.0
2008-12-24 00:30:00,0.56661,0.56705,0.56661,0.56691,21000000.0
2008-12-24 00:31:00,0.5671,0.56715,0.56705,0.56715,9000000.0
2008-12-24 00:32:00,0.56715,0.56725,0.56715,0.56715,16000000.0
2008-12-24 00:33:00,0.56725,0.56725,0.5672,0.5672,7000000.0
2008-12-24 00:34:00,0.5672,0.5672,0.56715,0.56715,5400000.0
2008-12-24 00:35:00,0.56715,0.56715,0.56705,0.56705,9200000.0
2008-12-24 00:36:00,0.56705,0.56705,0.56705,0.56705,2200000.0
2008-12-24 00:37:00,0.56705,0.5671,0.56705,0.5671,6200000.0
2008-12-24 00:38:00,0.5671,0.5671,0.5671,0.5671,1000000.0
2008-12-24 00:39:00,0.56705,0.56705,0.56705,0.56705,6000000.0
2008-12-24 00:40:00,0.56705,0.5674,0.56695,0.5671,26000000.0
2008-12-24 00:41:00,0.5671,0.5671,0.56655,0.56655,12200000.0
2008-12-24 00:42:00,0.56675,0.5668,0.5666,0.5666,19600000.0
2008-12-24 00:43:00,0.5666,0.5666,0.56655,0.5666,6000000.0
2008-12-24 00:44:00,0.5661,0.56655,0.56607,0.56633,124600000.0
2008-12-24 00:45:00,0.56655,0.56655,0.56655,0.56655,4000000.0
2008-12-24 00:46:00,0.5663,0.56653,0.56603,0.56619,24200000.0
2008-12-24 00:47:00,0.56655,0.56655,0.56655,0.56655,1000000.0
2008-12-24 00:48:00,0.5665,0.56655,0.5665,0.5665,34600000.0
2008-12-24 00:49:00,0.5665,0.5665,0.5664,0.5664,96000002.0
2008-12-24 00:50:00,0.5665,0.5665,0.56595,0.5664,232200002.0
2008-12-24 00:51:00,0.5665,0.5665,0.5664,0.5664,139200003.0
2008-12-24 00:52:00,0.5665,0.5665,0.56575,0.5665,132200002.0
2008-12-24 00:53:00,0.5664,0.5666,0.5664,0.5666,68799999.0
2008-12-24 00:54:00,0.5666,0.5666,0.5666,0.5666,3200000.0
2008-12-24 00:55:00,0.5666,0.5666,0.5666,0.5666,4800000.0
2008-12-24 00:56:00,0.56625,0.56635,0.56625,0.56635,6400000.0
2008-12-24 00:57:00,0.56635,0.56635,0.56575,0.56635,65600000.0
2008-12-24 00:58:00,0.5663,0.5663,0.5659,0.56595,44200000.0
2008-12-24 00:59:00,0.56585,0.5663,0.5658,0.5663,105600000.0
2008-12-24 01:00:00,0.56635,0.56635,0.5658,0.56615,104200000.0
2008-12-24 01:01:00,0.56615,0.5662,0.5658,0.5658,98400000.0
2008-12-24 01:02:00,0.56605,0.5662,0.56605,0.5662,25600000.0
2008-12-24 01:03:00,0.5662,0.5664,0.5662,0.5664,39200000.0
2008-12-24 01:04:00,0.5664,0.5664,0.5664,0.5664,1000000.0
2008-12-24 01:05:00,0.5664,0.5664,0.5661,0.5661,13200000.0
2008-12-24 01:06:00,0.5659,0.5659,0.5659,0.5659,1000000.0
2008-12-24 01:07:00,0.56597,0.56597,0.56565,0.5658,63800000.0
2008-12-24 01:08:00,0.56567,0.56589,0.56567,0.56576,39200000.0
2008-12-24 01:09:00,0.5661,0.5664,0.5661,0.5664,12000000.0
2008-12-24 01:10:00,0.5664,0.5664,0.5664,0.5664,1000000.0
2008-12-24 01:11:00,0.56655,0.5667,0.56645,0.56665,7000000.0
2008-12-24 01:12:00,0.56685,0.56685,0.56675,0.56675,6400000.0
2008-12-24 01:13:00,0.5668,0.5668,0.5668,0.5668,5600000.0
2008-12-24 01:14:00,0.5668,0.56685,0.5668,0.56685,4200000.0
2008-12-24 01:15:00,0.5669,0.5669,0.56685,0.56685,11000000.0
2008-12-24 01:16:00,0.5669,0.5669,0.5669,0.5669,6000000.0
2008-12-24 01:17:00,0.5669,0.5669,0.56685,0.56685,8200000.0
2008-12-24 01:18:00,0.5669,0.5669,0.5669,0.5669,2000000.0
2008-12-24 01:19:00,0.56685,0.567,0.56685,0.567,23800000.0
2008-12-24 01:20:00,0.567,0.5671,0.567,0.5671,2600000.0
2008-12-24 01:21:00,0.56705,0.56715,0.56705,0.56715,2600000.0
2008-12-24 01:22:00,0.56695,0.56715,0.56695,0.56715,9200000.0
2008-12-24 01:23:00,0.56705,0.56715,0.56705,0.56715,6200000.0
2008-12-24 01:24:00,0.56735,0.5678,0.56735,0.56755,36000000.0
2008-12-24 01:25:00,0.5677,0.56795,0.5677,0.56795,2000000.0
2008-12-24 01:26:00,0.56775,0.56775,0.56775,0.56775,1600000.0
2008-12-24 01:27:00,0.56759,0.56781,0.56744,0.56779,131400000.0
2008-12-24 01:28:00,0.56782,0.56794,0.56756,0.56756,131800000.0
2008-12-24 01:29:00,0.56775,0.56775,0.5674,0.5674,19200000.0
2008-12-24 01:30:00,0.56765,0.56775,0.56765,0.56775,16000000.0
2008-12-24 01:31:00,0.56775,0.56775,0.56775,0.56775,1600000.0
2008-12-24 01:32:00,0.56775,0.56775,0.56725,0.5673,6200000.0
2008-12-24 01:33:00,0.56735,0.56775,0.56725,0.5676,25400000.0
2008-12-24 01:34:00,0.56755,0.5681,0.56735,0.56805,162600000.0
2008-12-24 01:35:00,0.56772,0.56783,0.56747,0.56779,26200000.0
2008-12-24 01:36:00,0.56805,0.56815,0.56805,0.56805,17600000.0
2008-12-24 01:37:00,0.56805,0.56805,0.56805,0.56805,1600000.0
2008-12-24 01:38:00,0.56805,0.56805,0.56805,0.56805,1600000.0
2008-12-24 01:39:00,0.56775,0.56775,0.56725,0.56751,30400000.0
2008-12-24 01:40:00,0.56805,0.56805,0.56805,0.56805,1600000.0
2008-12-24 01:41:00,0.56805,0.56805,0.56805,0.56805,3200000.0
2008-12-24 01:42:00,0.56748,0.56765,0.56748,0.56765,2600000.0
2008-12-24 01:43:00,0.568,0.5681,0.56755,0.56755,90600000.0
2008-12-24 01:44:00,0.56755,0.56755,0.56755,0.56755,4000000.0
2008-12-24 01:45:00,0.56765,0.56765,0.56765,0.56765,1000000.0
2008-12-24 01:46:00,0.5676,0.5676,0.5676,0.5676,2400000.0
2008-12-24 01:47:00,0.5676,0.5676,0.56755,0.56755,2000000.0
2008-12-24 01:48:00,0.56765,0.56765,0.56765,0.56765,1000000.0
2008-12-24 01:49:00,0.5676,0.5676,0.56755,0.5676,9600000.0
2008-12-24 01:50:00,0.56722,0.56735,0.56705,0.56705,16200000.0
2008-12-24 01:51:00,0.56704,0.56734,0.56701,0.56706,18600000.0
2008-12-24 01:52:00,0.56755,0.56755,0.56755,0.56755,1000000.0
2008-12-24 01:53:00,0.5674,0.5674,0.5674,0.5674,1000000.0
2008-12-24 01:54:00,0.56755,0.56755,0.5674,0.5674,7400000.0
2008-12-24 01:55:00,0.5674,0.5676,0.5674,0.5676,11400000.0
2008-12-24 01:56:00,0.5676,0.5676,0.5676,0.5676,1000000.0
2008-12-24 01:57:00,0.56769,0.56769,0.56712,0.56712,17600000.0
2008-12-24 01:58:00,0.56755,0.5676,0.56755,0.5676,8200000.0
2008-12-24 01:59:00,0.5676,0.5676,0.5676,0.5676,1000000.0
2008-12-24 02:00:00,0.5676,0.5678,0.56755,0.56755,71000000.0
2008-12-24 02:01:00,0.56765,0.56765,0.56745,0.56745,3200000.0
2008-12-24 02:02:00,0.5675,0.56765,0.56745,0.56765,7200000.0
2008-12-24 02:03:00,0.56795,0.56795,0.56795,0.56795,6400000.0
2008-12-24 02:04:00,0.56775,0.56835,0.56775,0.56835,33600000.0
2008-12-24 02:05:00,0.56855,0.56855,0.56795,0.56825,19200000.0
2008-12-24 02:06:00,0.56835,0.56835,0.56835,0.56835,1600000.0
2008-12-24 02:07:00,0.56815,0.5683,0.5679,0.56813,23000000.0
2008-12-24 02:08:00,0.56835,0.56835,0.56835,0.56835,1600000.0
2008-12-24 02:09:00,0.5684,0.5684,0.5684,0.5684,1600000.0
2008-12-24 02:10:00,0.5684,0.5684,0.5684,0.5684,20800000.0
2008-12-24 02:11:00,0.5684,0.5684,0.56805,0.56805,6400000.0
2008-12-24 02:12:00,0.56815,0.56815,0.56815,0.56815,1600000.0
2008-12-24 02:13:00,0.56775,0.56806,0.56769,0.56806,56200000.0
2008-12-24 02:14:00,0.56815,0.56815,0.56815,0.56815,8000000.0
2008-12-24 02:15:00,0.56769,0.56792,0.56743,0.56767,25800000.0
2008-12-24 02:16:00,0.56754,0.56802,0.56754,0.56768,82800000.0
2008-12-24 02:17:00,0.56782,0.56785,0.56744,0.56744,53400000.0
2008-12-24 02:18:00,0.56815,0.56815,0.56815,0.56815,3200000.0
2008-12-24 02:19:00,0.5678,0.56815,0.5678,0.56815,4800000.0
2008-12-24 02:20:00,0.56815,0.56845,0.568,0.5681,38400000.0
2008-12-24 02:21:00,0.56815,0.56815,0.56815,0.56815,9600000.0
2008-12-24 02:22:00,0.56763,0.56775,0.56721,0.56755,40800000.0
2008-12-24 02:23:00,0.5681,0.5682,0.5681,0.56815,24000000.0
2008-12-24 02:24:00,0.5682,0.5682,0.5682,0.5682,8000000.0
2008-12-24 02:25:00,0.56767,0.5678,0.56745,0.56752,173400000.0
2008-12-24 02:26:00,0.5682,0.5682,0.5682,0.5682,1600000.0
2008-12-24 02:27:00,0.5682,0.5682,0.5682,0.5682,1600000.0
2008-12-24 02:28:00,0.5682,0.5682,0.5682,0.5682,8000000.0
2008-12-24 02:29:00,0.5675,0.56765,0.5674,0.5674,16000000.0
2008-12-24 02:30:00,0.56815,0.56815,0.56815,0.56815,4800000.0
2008-12-24 02:31:00,0.5677,0.56787,0.56762,0.56783,27600000.0
2008-12-24 02:32:00,0.56825,0.56825,0.56825,0.56825,3200000.0
2008-12-24 02:33:00,0.56815,0.56815,0.56815,0.56815,1600000.0
2008-12-24 02:34:00,0.5678,0.5681,0.5678,0.5681,8000000.0
2008-12-24 02:35:00,0.5679,0.56805,0.5679,0.5679,12800000.0
2008-12-24 02:36:00,0.56795,0.56795,0.56795,0.56795,1600000.0
2008-12-24 02:37:00,0.56764,0.56783,0.56755,0.56756,18000000.0
2008-12-24 02:38:00,0.56754,0.56774,0.56741,0.56772,24800000.0
2008-12-24 02:39:00,0.56795,0.56795,0.5679,0.56795,8000000.0
2008-12-24 02:40:00,0.56795,0.56795,0.56795,0.56795,8000000.0
2008-12-24 02:41:00,0.56785,0.56785,0.56765,0.56765,17600000.0
2008-12-24 02:42:00,0.56775,0.56775,0.56775,0.56775,1600000.0
2008-12-24 02:43:00,0.56727,0.5673,0.56717,0.56728,18400000.0
2008-12-24 02:44:00,0.5678,0.5678,0.5678,0.5678,1600000.0
2008-12-24 02:45:00,0.5678,0.5678,0.5675,0.5675,12800000.0
2008-12-24 02:46:00,0.56692,0.56717,0.56663,0.56712,22600000.0
2008-12-24 02:47:00,0.5675,0.5675,0.5675,0.5675,1600000.0
2008-12-24 02:48:00,0.5675,0.5675,0.5675,0.5675,4800000.0
2008-12-24 02:49:00,0.56765,0.56765,0.56765,0.56765,6400000.0
2008-12-24 02:50:00,0.56734,0.56746,0.56697,0.56697,11600000.0
2008-12-24 02:51:00,0.5675,0.5679,0.5675,0.56775,20000000.0
2008-12-24 02:52:00,0.56749,0.56749,0.56687,0.56708,30600000.0
2008-12-24 02:53:00,0.5679,0.568,0.5679,0.568,4800000.0
2008-12-24 02:54:00,0.5682,0.5682,0.5679,0.5679,11200000.0
2008-12-24 02:55:00,0.5679,0.5679,0.56775,0.5679,11200000.0
2008-12-24 02:56:00,0.568,0.568,0.56795,0.56795,4800000.0
2008-12-24 02:57:00,0.56805,0.5681,0.56795,0.5681,9600000.0
2008-12-24 02:58:00,0.5679,0.5679,0.5678,0.5678,3200000.0
2008-12-24 02:59:00,0.568,0.5681,0.568,0.5681,3200000.0
2008-12-24 03:00:00,0.56805,0.56805,0.56805,0.56805,1600000.0
2008-12-24 03:01:00,0.56717,0.56746,0.56706,0.56746,52000000.0
2008-12-24 03:02:00,0.56761,0.56764,0.56724,0.5675,48000000.0
2008-12-24 03:03:00,0.56753,0.56759,0.56719,0.56733,27200000.0
2008-12-24 03:04:00,0.56785,0.56785,0.56775,0.56775,19200000.0
2008-12-24 03:05:00,0.5679,0.56805,0.5677,0.5677,14400000.0
2008-12-24 03:06:00,0.56775,0.56775,0.56775,0.56775,3200000.0
2008-12-24 03:07:00,0.56775,0.56775,0.56775,0.56775,15000000.0
2008-12-24 03:08:00,0.56785,0.5681,0.56785,0.5681,14400000.0
2008-12-24 03:09:00,0.56815,0.5683,0.56815,0.56825,24000000.0
2008-12-24 03:10:00,0.5682,0.5682,0.5682,0.5682,5600000.0
2008-12-24 03:11:00,0.5682,0.5682,0.5682,0.5682,7200000.0
2008-12-24 03:12:00,0.5682,0.5683,0.5682,0.5683,4800000.0
2008-12-24 03:13:00,0.5682,0.5683,0.56815,0.56815,80200000.0
2008-12-24 03:14:00,0.5682,0.5682,0.5681,0.5681,20800000.0
2008-12-24 03:15:00,0.5681,0.5681,0.5677,0.56775,59600000.0
2008-12-24 03:16:00,0.5678,0.5678,0.56775,0.56775,18000000.0
2008-12-24 03:17:00,0.5677,0.5678,0.5677,0.5678,5200000.0
2008-12-24 03:18:00,0.5678,0.56785,0.5678,0.5678,9600000.0
2008-12-24 03:19:00,0.5675,0.56774,0.56721,0.56748,22400000.0
2008-12-24 03:20:00,0.56785,0.56795,0.5678,0.5678,14400000.0
2008-12-24 03:21:00,0.56707,0.56755,0.56705,0.56718,50400000.0
2008-12-24 03:22:00,0.56785,0.568,0.56785,0.5679,23200000.0
2008-12-24 03:23:00,0.568,0.568,0.568,0.568,1600000.0
2008-12-24 03:24:00,0.5679,0.5679,0.5679,0.5679,1600000.0
2008-12-24 03:25:00,0.56743,0.5675,0.56723,0.5675,23600000.0
2008-12-24 03:26:00,0.56747,0.56763,0.56723,0.56762,21600000.0
2008-12-24 03:27:00,0.56759,0.56784,0.5675,0.56784,26800000.0
2008-12-24 03:28:00,0.56785,0.5679,0.56765,0.5679,16800000.0
2008-12-24 03:29:00,0.56775,0.56775,0.5677,0.5677,5600000.0
2008-12-24 03:30:00,0.56755,0.56755,0.56755,0.56755,4000000.0
2008-12-24 03:31:00,0.5678,0.56782,0.56728,0.56744,24900000.0
2008-12-24 03:32:00,0.56775,0.56775,0.56775,0.56775,4000000.0
2008-12-24 03:33:00,0.5678,0.5679,0.5678,0.5679,14400000.0
2008-12-24 03:34:00,0.5679,0.5679,0.5678,0.5679,6400000.0
2008-12-24 03:35:00,0.56748,0.56782,0.56728,0.56728,52800000.0
2008-12-24 03:36:00,0.5679,0.5679,0.5679,0.5679,3200000.0
2008-12-24 03:37:00,0.5679,0.56825,0.5679,0.56825,9600000.0
2008-12-24 03:38:00,0.56825,0.5684,0.5682,0.56825,21800000.0
2008-12-24 03:39:00,0.56791,0.56805,0.5674,0.56785,16400000.0
2008-12-24 03:40:00,0.5678,0.5679,0.5677,0.5679,22400000.0
2008-12-24 03:41:00,0.5678,0.5678,0.56775,0.5678,8000000.0
2008-12-24 03:42:00,0.5678,0.5681,0.5678,0.5681,9600000.0
2008-12-24 03:43:00,0.5679,0.5679,0.5674,0.5675,15200000.0
2008-12-24 03:44:00,0.5673,0.5676,0.5673,0.5676,19200000.0
2008-12-24 03:45:00,0.56682,0.56713,0.56682,0.56701,8400000.0
2008-12-24 03:46:00,0.5675,0.5676,0.5675,0.5676,3200000.0
2008-12-24 03:47:00,0.5675,0.5676,0.5675,0.5676,3200000.0
2008-12-24 03:48:00,0.56755,0.56755,0.5674,0.5675,8000000.0
2008-12-24 03:49:00,0.56745,0.56755,0.56725,0.5673,42400000.0
2008-12-24 03:50:00,0.5673,0.56745,0.5673,0.5674,9000000.0
2008-12-24 03:51:00,0.5674,0.5674,0.5674,0.5674,5000000.0
2008-12-24 03:52:00,0.5674,0.5675,0.5674,0.5675,3200000.0
2008-12-24 03:53:00,0.5675,0.5675,0.5675,0.5675,9600000.0
2008-12-24 03:54:00,0.5675,0.5678,0.56745,0.5678,17200000.0
2008-12-24 03:55:00,0.56778,0.56778,0.56695,0.5673,21800000.0
2008-12-24 03:56:00,0.5679,0.5679,0.5679,0.5679,3200000.0
2008-12-24 03:57:00,0.5679,0.5679,0.56785,0.5679,12800000.0
2008-12-24 03:58:00,0.5679,0.568,0.5679,0.5679,24400000.0
2008-12-24 03:59:00,0.5679,0.568,0.56755,0.56765,34400000.0
2008-12-24 04:00:00,0.56765,0.5682,0.56765,0.5678,28800000.0
2008-12-24 04:01:00,0.5678,0.5678,0.5678,0.5678,2000000.0
2008-12-24 04:02:00,0.56775,0.56775,0.56737,0.56761,39399999.0
2008-12-24 04:03:00,0.56766,0.56766,0.5674,0.56766,14200000.0
2008-12-24 04:04:00,0.5678,0.5678,0.5678,0.5678,2000000.0
2008-12-24 04:05:00,0.5678,0.5678,0.5678,0.5678,2000000.0
2008-12-24 04:06:00,0.56765,0.56765,0.5676,0.5676,2200000.0
2008-12-24 04:07:00,0.56795,0.56795,0.56795,0.56795,1600000.0
2008-12-24 04:08:00,0.5682,0.56825,0.56765,0.5678,25000000.0
2008-12-24 04:09:00,0.5679,0.5679,0.5679,0.5679,1600000.0
2008-12-24 04:10:00,0.5681,0.5682,0.56785,0.56785,18800000.0
2008-12-24 04:11:00,0.56785,0.56785,0.56785,0.56785,1600000.0
2008-12-24 04:12:00,0.56785,0.56785,0.56785,0.56785,3400000.0
2008-12-24 04:13:00,0.56785,0.56785,0.56785,0.56785,5000000.0
2008-12-24 04:14:00,0.56785,0.5679,0.56785,0.56785,8200000.0
2008-12-24 04:15:00,0.56785,0.56785,0.56785,0.56785,1600000.0
2008-12-24 04:16:00,0.56763,0.56777,0.56731,0.56767,50000000.0
2008-12-24 04:17:00,0.56785,0.5684,0.56785,0.5681,63800000.0
2008-12-24 04:18:00,0.5681,0.56845,0.568,0.5681,59600000.0
2008-12-24 04:19:00,0.5681,0.5681,0.5681,0.5681,35200000.0
2008-12-24 04:20:00,0.5681,0.5681,0.5681,0.5681,70400000.0
2008-12-24 04:21:00,0.5681,0.5681,0.5681,0.5681,35200000.0
2008-12-24 04:22:00,0.5681,0.5681,0.5679,0.568,27200000.0
2008-12-24 04:23:00,0.568,0.568,0.5679,0.5679,6400000.0
2008-12-24 04:24:00,0.5679,0.568,0.5679,0.568,4800000.0
2008-12-24 04:25:00,0.5679,0.5681,0.5679,0.5681,11200000.0
2008-12-24 04:26:00,0.56744,0.56773,0.56744,0.56773,72000000.0
2008-12-24 04:27:00,0.5681,0.5681,0.5681,0.5681,1600000.0
2008-12-24 04:28:00,0.56743,0.56805,0.56736,0.56774,71400001.0
2008-12-24 04:29:00,0.5681,0.5681,0.5681,0.5681,4800000.0
2008-12-24 04:30:00,0.5682,0.5682,0.5681,0.5682,6400000.0
2008-12-24 04:31:00,0.5681,0.5681,0.5681,0.5681,11200000.0
2008-12-24 04:32:00,0.5681,0.5681,0.5681,0.5681,4800000.0
2008-12-24 04:33:00,0.5681,0.5684,0.5678,0.5679,35800000.0
2008-12-24 04:34:00,0.5679,0.5679,0.5678,0.5678,9600000.0
2008-12-24 04:35:00,0.56785,0.5679,0.56785,0.5679,6400000.0
2008-12-24 04:36:00,0.5679,0.5679,0.5679,0.5679,3200000.0
2008-12-24 04:37:00,0.5679,0.5683,0.5679,0.5679,12800000.0
2008-12-24 04:38:00,0.5679,0.5679,0.5679,0.5679,1600000.0
2008-12-24 04:39:00,0.568,0.568,0.56795,0.56795,9600000.0
2008-12-24 04:40:00,0.56753,0.56753,0.56734,0.56746,64600000.0
2008-12-24 04:41:00,0.56746,0.56765,0.56746,0.56756,80400000.0
2008-12-24 04:42:00,0.56753,0.56758,0.56717,0.56746,104800000.0
2008-12-24 04:43:00,0.5675,0.56754,0.5671,0.56722,80400000.0
2008-12-24 04:44:00,0.56721,0.56762,0.56721,0.56735,79200000.0
2008-12-24 04:45:00,0.5679,0.5679,0.5679,0.5679,18400000.0
2008-12-24 04:46:00,0.56764,0.56764,0.56727,0.56749,52600000.0
2008-12-24 04:47:00,0.56745,0.56766,0.56722,0.56762,24600000.0
2008-12-24 04:48:00,0.56795,0.56795,0.56795,0.56795,8000000.0
2008-12-24 04:49:00,0.568,0.568,0.56795,0.56795,3200000.0
2008-12-24 04:50:00,0.568,0.568,0.56795,0.56795,4800000.0
2008-12-24 04:51:00,0.56795,0.56795,0.56795,0.56795,6400000.0
2008-12-24 04:52:00,0.56731,0.56771,0.56731,0.5676,25200000.0
2008-12-24 04:53:00,0.568,0.568,0.568,0.568,1600000.0
2008-12-24 04:54:00,0.568,0.568,0.568,0.568,4800000.0
2008-12-24 04:55:00,0.56737,0.56753,0.56714,0.56737,23600000.0
2008-12-24 04:56:00,0.56731,0.5677,0.56731,0.56732,29200000.0
2008-12-24 04:57:00,0.56746,0.56746,0.56732,0.56746,24600000.0
2008-12-24 04:58:00,0.56753,0.56778,0.56744,0.56778,20800000.0
2008-12-24 04:59:00,0.5678,0.5678,0.5678,0.5678,4000000.0
2008-12-24 05:00:00,0.5681,0.5681,0.5681,0.5681,1600000.0
2008-12-24 05:01:00,0.56751,0.56781,0.56689,0.56724,34000000.0
2008-12-24 05:02:00,0.568,0.568,0.568,0.568,1600000.0
2008-12-24 05:03:00,0.56756,0.56777,0.56733,0.56755,57600000.0
2008-12-24 05:04:00,0.5681,0.5683,0.568,0.5683,19200000.0
2008-12-24 05:05:00,0.56835,0.56835,0.5682,0.5682,4800000.0
2008-12-24 05:06:00,0.5682,0.56825,0.5682,0.56825,4800000.0
2008-12-24 05:07:00,0.5682,0.5682,0.5682,0.5682,1600000.0
2008-12-24 05:08:00,0.56774,0.56791,0.56772,0.56791,5600000.0
2008-12-24 05:09:00,0.56723,0.56768,0.56723,0.5675,39000000.0
2008-12-24 05:10:00,0.56758,0.56789,0.56742,0.56742,17000000.0
2008-12-24 05:11:00,0.56805,0.5681,0.56805,0.5681,9600000.0
2008-12-24 05:12:00,0.5681,0.5681,0.5681,0.5681,1600000.0
2008-12-24 05:13:00,0.5681,0.5681,0.5681,0.5681,1600000.0
2008-12-24 05:14:00,0.56735,0.56768,0.56735,0.56749,42800000.0
2008-12-24 05:15:00,0.56744,0.56756,0.56728,0.5674,91599999.0
2008-12-24 05:16:00,0.568,0.568,0.568,0.568,1000000.0
2008-12-24 05:17:00,0.568,0.568,0.568,0.568,1000000.0
2008-12-24 05:18:00,0.56762,0.5677,0.56737,0.56743,99400000.0
2008-12-24 05:19:00,0.568,0.568,0.568,0.568,1000000.0
2008-12-24 05:20:00,0.56795,0.56795,0.56795,0.56795,4000000.0
2008-12-24 05:21:00,0.56795,0.56815,0.56795,0.56795,7200000.0
2008-12-24 05:22:00,0.56795,0.56795,0.56795,0.56795,2400000.0
2008-12-24 05:23:00,0.56805,0.56805,0.56805,0.56805,1600000.0
2008-12-24 05:24:00,0.56805,0.56805,0.56805,0.56805,4800000.0
2008-12-24 05:25:00,0.5682,0.5683,0.5682,0.5683,8000000.0
2008-12-24 05:26:00,0.5683,0.5683,0.5683,0.5683,4800000.0
2008-12-24 05:27:00,0.5681,0.5685,0.56805,0.5685,20800000.0
2008-12-24 05:28:00,0.5685,0.5685,0.5685,0.5685,6400000.0
2008-12-24 05:29:00,0.5685,0.5685,0.5685,0.5685,4800000.0
2008-12-24 05:30:00,0.56786,0.56868,0.56786,0.56842,26400000.0
2008-12-24 05:31:00,0.5685,0.5685,0.5685,0.5685,12800000.0
2008-12-24 05:32:00,0.5685,0.5685,0.5685,0.5685,1600000.0
2008-12-24 05:33:00,0.5685,0.5685,0.5685,0.5685,11200000.0
2008-12-24 05:34:00,0.5678,0.56822,0.5678,0.56804,20000000.0
2008-12-24 05:35:00,0.5685,0.5685,0.5685,0.5685,1600000.0
2008-12-24 05:36:00,0.5685,0.5685,0.5685,0.5685,3200000.0
2008-12-24 05:37:00,0.5685,0.5685,0.5681,0.5681,4800000.0
2008-12-24 05:38:00,0.5682,0.5682,0.56815,0.56815,4800000.0
2008-12-24 05:39:00,0.56815,0.56815,0.56815,0.56815,1600000.0
2008-12-24 05:40:00,0.56815,0.56815,0.56815,0.56815,1600000.0
2008-12-24 05:41:00,0.56815,0.56815,0.56815,0.56815,1600000.0
2008-12-24 05:42:00,0.56787,0.56787,0.56737,0.56755,33200000.0
2008-12-24 05:43:00,0.5678,0.5682,0.5678,0.5682,6400000.0
2008-12-24 05:44:00,0.5682,0.5682,0.5682,0.5682,1600000.0
2008-12-24 05:45:00,0.5682,0.5682,0.5682,0.5682,3200000.0
2008-12-24 05:46:00,0.5682,0.5682,0.5682,0.5682,6400000.0
2008-12-24 05:47:00,0.5682,0.5682,0.568,0.568,20800000.0
2008-12-24 05:48:00,0.568,0.568,0.5672,0.56745,9600000.0
2008-12-24 05:49:00,0.5675,0.5677,0.56715,0.5674,16200000.0
2008-12-24 05:50:00,0.56725,0.5674,0.56725,0.56725,43800000.0
2008-12-24 05:51:00,0.5673,0.5674,0.56705,0.56705,52600000.0
2008-12-24 05:52:00,0.56735,0.56735,0.56735,0.56735,3200000.0
2008-12-24 05:53:00,0.56745,0.56745,0.56745,0.56745,7200000.0
2008-12-24 05:54:00,0.56745,0.56765,0.56745,0.56765,67200000.0
2008-12-24 05:55:00,0.56765,0.56765,0.56755,0.56755,5200000.0
2008-12-24 05:56:00,0.56755,0.56755,0.56745,0.56745,13400000.0
2008-12-24 05:57:00,0.56745,0.5675,0.56745,0.5675,5600000.0
2008-12-24 05:58:00,0.56693,0.567,0.56671,0.56683,25400000.0
2008-12-24 05:59:00,0.5674,0.5674,0.5672,0.5672,28800000.0
2008-12-24 06:00:00,0.5672,0.5672,0.5672,0.5672,1600000.0
2008-12-24 06:01:00,0.56735,0.56739,0.5673,0.5673,40400000.0
2008-12-24 06:02:00,0.5672,0.5672,0.56715,0.56715,7000000.0
2008-12-24 06:03:00,0.56715,0.56715,0.56715,0.56715,3600000.0
2008-12-24 06:04:00,0.56715,0.56715,0.56715,0.56715,1600000.0
2008-12-24 06:05:00,0.56699,0.56728,0.56669,0.56669,95800000.0
2008-12-24 06:06:00,0.56697,0.56707,0.56661,0.56661,88000000.0
2008-12-24 06:07:00,0.5671,0.5671,0.5671,0.5671,1600000.0
2008-12-24 06:08:00,0.56659,0.56679,0.5662,0.5663,34800000.0
2008-12-24 06:09:00,0.56642,0.56667,0.56619,0.56665,106600000.0
2008-12-24 06:10:00,0.56654,0.567,0.56649,0.56654,58600000.0
2008-12-24 06:11:00,0.56662,0.56721,0.56655,0.56688,107000000.0
2008-12-24 06:12:00,0.56695,0.56695,0.56658,0.5666,47000001.0
2008-12-24 06:13:00,0.56682,0.56703,0.56664,0.56664,115600000.0
2008-12-24 06:14:00,0.56666,0.56728,0.56655,0.56686,95200000.0
2008-12-24 06:15:00,0.5668,0.56713,0.56674,0.56681,56800000.0
2008-12-24 06:16:00,0.56715,0.56775,0.5667,0.56695,75200000.0
2008-12-24 06:17:00,0.567,0.5672,0.567,0.567,72600000.0
2008-12-24 06:18:00,0.567,0.5672,0.567,0.567,25000000.0
2008-12-24 06:19:00,0.567,0.5672,0.567,0.5672,10000000.0
2008-12-24 06:20:00,0.5676,0.56765,0.5671,0.5671,16400000.0
2008-12-24 06:21:00,0.56725,0.56725,0.56725,0.56725,1000000.0
2008-12-24 06:22:00,0.5677,0.56805,0.56725,0.56725,8200000.0
2008-12-24 06:23:00,0.5674,0.56845,0.56735,0.56765,31400000.0
2008-12-24 06:24:00,0.5675,0.5675,0.5675,0.5675,8000000.0
2008-12-24 06:25:00,0.5675,0.5675,0.5675,0.5675,8000000.0
2008-12-24 06:26:00,0.5675,0.5675,0.5675,0.5675,16000000.0
2008-12-24 06:27:00,0.5675,0.5675,0.5675,0.5675,8000000.0
2008-12-24 06:28:00,0.5675,0.5675,0.56675,0.56735,25000000.0
2008-12-24 06:29:00,0.5675,0.5675,0.5675,0.5675,24000000.0
2008-12-24 06:30:00,0.5675,0.5675,0.56675,0.5675,104200000.0
2008-12-24 06:31:00,0.5675,0.5675,0.56665,0.56705,28000000.0
2008-12-24 06:32:00,0.5671,0.5671,0.56675,0.56675,11200000.0
2008-12-24 06:33:00,0.56675,0.56675,0.56675,0.56675,1600000.0
2008-12-24 06:34:00,0.56675,0.56675,0.56675,0.56675,9600000.0
2008-12-24 06:35:00,0.56675,0.56675,0.56675,0.56675,1600000.0
2008-12-24 06:36:00,0.56669,0.5667,0.56638,0.56653,12000000.0
2008-12-24 06:37:00,0.56685,0.56695,0.56685,0.56695,4800000.0
2008-12-24 06:38:00,0.56695,0.56695,0.56695,0.56695,1600000.0
2008-12-24 06:39:00,0.5669,0.56694,0.56652,0.56654,66000000.0
2008-12-24 06:40:00,0.56659,0.56713,0.56659,0.5668,34800000.0
2008-12-24 06:41:00,0.56677,0.5668,0.56639,0.56673,28600000.0
2008-12-24 06:42:00,0.5669,0.5669,0.5669,0.5669,3400000.0
2008-12-24 06:43:00,0.56695,0.56695,0.5669,0.5669,3400000.0
2008-12-24 06:44:00,0.5669,0.56705,0.5669,0.56705,11000000.0
2008-12-24 06:45:00,0.5671,0.5675,0.5671,0.56745,6200000.0
2008-12-24 06:46:00,0.5674,0.5675,0.5674,0.56745,14600000.0
2008-12-24 06:47:00,0.56745,0.56745,0.56745,0.56745,1600000.0
2008-12-24 06:48:00,0.56721,0.56721,0.56665,0.56707,31000000.0
2008-12-24 06:49:00,0.56698,0.56728,0.5669,0.56719,49400000.0
2008-12-24 06:50:00,0.56708,0.56724,0.5669,0.5669,27200000.0
2008-12-24 06:51:00,0.56708,0.56731,0.56695,0.56695,36400000.0
2008-12-24 06:52:00,0.56705,0.56705,0.56705,0.56705,4800000.0
2008-12-24 06:53:00,0.5675,0.5675,0.5675,0.5675,1600000.0
2008-12-24 06:54:00,0.5676,0.5676,0.5676,0.5676,1600000.0
2008-12-24 06:55:00,0.5676,0.56775,0.5676,0.56775,6400000.0
2008-12-24 06:56:00,0.56775,0.56775,0.56775,0.56775,1600000.0
2008-12-24 06:57:00,0.56701,0.56728,0.56696,0.56724,35800000.0
2008-12-24 06:58:00,0.56724,0.56744,0.56719,0.56719,44400000.0
2008-12-24 06:59:00,0.56721,0.56754,0.56721,0.56731,55600000.0
2008-12-24 07:00:00,0.5673,0.5675,0.5673,0.5675,11200000.0
2008-12-24 07:01:00,0.56765,0.56765,0.56765,0.56765,1600000.0
2008-12-24 07:02:00,0.56775,0.56775,0.56775,0.56775,1600000.0
2008-12-24 07:03:00,0.5678,0.5678,0.5678,0.5678,1600000.0
2008-12-24 07:04:00,0.56708,0.56739,0.56682,0.56737,14200000.0
2008-12-24 07:05:00,0.56732,0.56732,0.56699,0.56717,15400000.0
2008-12-24 07:06:00,0.56708,0.56743,0.56666,0.56729,26400000.0
2008-12-24 07:07:00,0.56743,0.56743,0.5673,0.56743,36200001.0
2008-12-24 07:08:00,0.5672,0.5672,0.5672,0.5672,4000000.0
2008-12-24 07:09:00,0.5675,0.56765,0.5675,0.56765,8800000.0
2008-12-24 07:10:00,0.56765,0.56765,0.56765,0.56765,1600000.0
2008-12-24 07:11:00,0.56717,0.56731,0.56714,0.5672,34400000.0
2008-12-24 07:12:00,0.56728,0.5673,0.56709,0.5673,24200000.0
2008-12-24 07:13:00,0.56701,0.56722,0.56685,0.56704,37400000.0
2008-12-24 07:14:00,0.5678,0.5679,0.5678,0.5679,9600000.0
2008-12-24 07:15:00,0.5679,0.5679,0.5679,0.5679,9600000.0
2008-12-24 07:16:00,0.56739,0.56739,0.56704,0.56707,11400000.0
2008-12-24 07:17:00,0.5679,0.5679,0.5679,0.5679,1600000.0
2008-12-24 07:18:00,0.56745,0.5676,0.56717,0.56756,35400000.0
2008-12-24 07:19:00,0.5679,0.5679,0.5679,0.5679,1600000.0
2008-12-24 07:20:00,0.56745,0.56745,0.56745,0.56745,4000000.0
2008-12-24 07:21:00,0.5674,0.5676,0.5674,0.5676,7200000.0
2008-12-24 07:22:00,0.5676,0.5678,0.5676,0.5678,4000000.0
2008-12-24 07:23:00,0.56754,0.56778,0.56719,0.56739,23600000.0
2008-12-24 07:24:00,0.56785,0.5679,0.56785,0.5679,11200000.0
2008-12-24 07:25:00,0.56757,0.5678,0.56733,0.56753,17000000.0
2008-12-24 07:26:00,0.5681,0.5689,0.5681,0.56885,27600000.0
2008-12-24 07:27:00,0.56855,0.5691,0.56855,0.5688,68400000.0
2008-12-24 07:28:00,0.5687,0.5687,0.5686,0.5686,139200000.0
2008-12-24 07:29:00,0.5686,0.5686,0.5686,0.5686,76800000.0
2008-12-24 07:30:00,0.56807,0.56851,0.56784,0.56784,18800000.0
2008-12-24 07:31:00,0.5686,0.5686,0.5686,0.5686,12800000.0
2008-12-24 07:32:00,0.5686,0.5686,0.5686,0.5686,12800000.0
2008-12-24 07:33:00,0.5686,0.5686,0.5686,0.5686,131200000.0
2008-12-24 07:34:00,0.5686,0.5686,0.5686,0.5686,12800000.0
2008-12-24 07:35:00,0.5686,0.5686,0.5686,0.5686,12800000.0
2008-12-24 07:36:00,0.5686,0.5686,0.5679,0.5679,62600000.0
2008-12-24 07:37:00,0.5679,0.5679,0.5679,0.5679,1600000.0
2008-12-24 07:38:00,0.5679,0.5679,0.5679,0.5679,1600000.0
2008-12-24 07:39:00,0.5679,0.5679,0.5679,0.5679,1600000.0
2008-12-24 07:40:00,0.56742,0.56767,0.56742,0.56761,29600000.0
2008-12-24 07:41:00,0.5679,0.5679,0.5679,0.5679,1600000.0
2008-12-24 07:42:00,0.56752,0.5676,0.56743,0.56746,14400000.0
2008-12-24 07:43:00,0.56745,0.56745,0.56745,0.56745,4000000.0
2008-12-24 07:44:00,0.5679,0.5679,0.5679,0.5679,4800000.0
2008-12-24 07:45:00,0.5679,0.5684,0.5679,0.5684,41800000.0
2008-12-24 07:46:00,0.5684,0.5684,0.5684,0.5684,6400000.0
2008-12-24 07:47:00,0.5684,0.5684,0.5684,0.5684,1600000.0
2008-12-24 07:48:00,0.56783,0.56791,0.56773,0.56777,30800000.0
2008-12-24 07:49:00,0.56793,0.56807,0.56773,0.56781,35200000.0
2008-12-24 07:50:00,0.5684,0.5684,0.5684,0.5684,27200000.0
2008-12-24 07:51:00,0.5684,0.5684,0.5684,0.5684,3200000.0
2008-12-24 07:52:00,0.5684,0.5684,0.5684,0.5684,4800000.0
2008-12-24 07:53:00,0.5684,0.5684,0.5684,0.5684,1600000.0
2008-12-24 07:54:00,0.56779,0.56779,0.56752,0.56777,10000000.0
2008-12-24 07:55:00,0.5684,0.5684,0.56835,0.5684,13600000.0
2008-12-24 07:56:00,0.56777,0.56813,0.56758,0.56805,24800000.0
2008-12-24 07:57:00,0.56816,0.56835,0.56802,0.56815,55200000.0
2008-12-24 07:58:00,0.5684,0.5684,0.5684,0.5684,1600000.0
2008-12-24 07:59:00,0.5684,0.5684,0.5684,0.5684,1600000.0
2008-12-24 08:00:00,0.5684,0.5684,0.5684,0.5684,1600000.0
2008-12-24 08:01:00,0.5686,0.5687,0.5683,0.5686,24000000.0
2008-12-24 08:02:00,0.5686,0.5686,0.5686,0.5686,1600000.0
2008-12-24 08:03:00,0.5686,0.5686,0.5684,0.5684,12200000.0
2008-12-24 08:04:00,0.5684,0.5684,0.5684,0.5684,3200000.0
2008-12-24 08:05:00,0.5684,0.5684,0.56775,0.56805,26200000.0
2008-12-24 08:06:00,0.56805,0.5682,0.568,0.56805,21800000.0
2008-12-24 08:07:00,0.568,0.568,0.568,0.568,4000000.0
2008-12-24 08:08:00,0.56785,0.56785,0.56785,0.56785,1600000.0
2008-12-24 08:09:00,0.56809,0.56809,0.56755,0.56791,25200000.0
2008-12-24 08:10:00,0.5678,0.56802,0.56752,0.56752,62400000.0
2008-12-24 08:11:00,0.56805,0.5682,0.56805,0.5682,3600000.0
2008-12-24 08:12:00,0.56815,0.56815,0.56815,0.56815,1000000.0
2008-12-24 08:13:00,0.56805,0.56805,0.56805,0.56805,1600000.0
2008-12-24 08:14:00,0.56815,0.56815,0.5681,0.5681,2000000.0
2008-12-24 08:15:00,0.56805,0.56825,0.56805,0.56825,10200000.0
2008-12-24 08:16:00,0.5683,0.56885,0.56825,0.56885,6000000.0
2008-12-24 08:17:00,0.56895,0.56895,0.56885,0.5689,18600000.0
2008-12-24 08:18:00,0.56854,0.56872,0.56853,0.5687,12400000.0
2008-12-24 08:19:00,0.56861,0.56864,0.56825,0.56825,32400000.0
2008-12-24 08:20:00,0.56858,0.56858,0.56816,0.56857,27200000.0
2008-12-24 08:21:00,0.56874,0.56874,0.56852,0.56852,20200000.0
2008-12-24 08:22:00,0.56885,0.5689,0.56885,0.5689,13800000.0
2008-12-24 08:23:00,0.5689,0.5689,0.56885,0.5689,10000000.0
2008-12-24 08:24:00,0.56885,0.56885,0.56885,0.56885,1600000.0
2008-12-24 08:25:00,0.56885,0.56885,0.56885,0.56885,1800000.0
2008-12-24 08:26:00,0.56885,0.56885,0.56885,0.56885,1600000.0
2008-12-24 08:27:00,0.5687,0.5687,0.56845,0.56845,4000000.0
2008-12-24 08:28:00,0.56832,0.56852,0.56819,0.56819,22000000.0
2008-12-24 08:29:00,0.56827,0.56885,0.56827,0.56885,17400000.0
2008-12-24 08:30:00,0.56865,0.56865,0.56865,0.56865,1600000.0
2008-12-24 08:31:00,0.56916,0.56916,0.56821,0.56844,82599997.0
2008-12-24 08:32:00,0.5683,0.5683,0.5683,0.5683,3200000.0
2008-12-24 08:33:00,0.56863,0.56869,0.56842,0.56856,62400000.0
2008-12-24 08:34:00,0.56864,0.56888,0.56846,0.56853,21600000.0
2008-12-24 08:35:00,0.56873,0.56884,0.5685,0.5686,29000000.0
2008-12-24 08:36:00,0.56806,0.56885,0.56806,0.56878,42800000.0
2008-12-24 08:37:00,0.56855,0.5688,0.56855,0.5688,2600000.0
2008-12-24 08:38:00,0.5691,0.5691,0.5691,0.5691,1600000.0
2008-12-24 08:39:00,0.5692,0.5692,0.5692,0.5692,1600000.0
2008-12-24 08:40:00,0.5691,0.5691,0.569,0.569,4000000.0
2008-12-24 08:41:00,0.56871,0.56895,0.56863,0.5689,60400001.0
2008-12-24 08:42:00,0.56849,0.56878,0.56849,0.56878,32400000.0
2008-12-24 08:43:00,0.56848,0.56866,0.56847,0.56862,77000001.0
2008-12-24 08:44:00,0.569,0.569,0.569,0.569,9200000.0
2008-12-24 08:45:00,0.569,0.569,0.569,0.569,2000000.0
2008-12-24 08:46:00,0.569,0.569,0.569,0.569,2400000.0
2008-12-24 08:47:00,0.569,0.569,0.569,0.569,4000000.0
2008-12-24 08:48:00,0.56859,0.56877,0.5685,0.56859,40000001.0
2008-12-24 08:49:00,0.56885,0.56891,0.56842,0.56862,19000000.0
2008-12-24 08:50:00,0.56849,0.56882,0.56835,0.56855,95400002.0
2008-12-24 08:51:00,0.56885,0.56885,0.56885,0.56885,4000000.0
2008-12-24 08:52:00,0.56865,0.5688,0.56865,0.5688,10800000.0
2008-12-24 08:53:00,0.5689,0.5689,0.56875,0.56875,3400000.0
2008-12-24 08:54:00,0.5689,0.5689,0.5689,0.5689,1600000.0
2008-12-24 08:55:00,0.56885,0.56885,0.56885,0.56885,8000000.0
2008-12-24 08:56:00,0.56846,0.56869,0.56828,0.56828,28000000.0
2008-12-24 08:57:00,0.56885,0.56925,0.56885,0.56925,25600000.0
2008-12-24 08:58:00,0.56925,0.56925,0.5692,0.5692,5600000.0
2008-12-24 08:59:00,0.56866,0.56926,0.56861,0.56883,40800000.0
2008-12-24 09:00:00,0.56915,0.56915,0.56915,0.56915,3200000.0
2008-12-24 09:01:00,0.56892,0.56892,0.56855,0.56885,22600000.0
2008-12-24 09:02:00,0.56925,0.56925,0.56925,0.56925,9200000.0
2008-12-24 09:03:00,0.56899,0.569,0.56897,0.56897,12000000.0
2008-12-24 09:04:00,0.5692,0.56925,0.56905,0.56905,22200000.0
2008-12-24 09:05:00,0.569,0.56905,0.5689,0.56905,5800000.0
2008-12-24 09:06:00,0.56895,0.56895,0.56895,0.56895,4000000.0
2008-12-24 09:07:00,0.56845,0.56865,0.56822,0.56822,29800000.0
2008-12-24 09:08:00,0.5682,0.56838,0.56815,0.56815,23000000.0
2008-12-24 09:09:00,0.569,0.5691,0.569,0.5691,5000000.0
2008-12-24 09:10:00,0.569,0.569,0.569,0.569,4000000.0
2008-12-24 09:11:00,0.5691,0.5692,0.5688,0.56888,28000000.0
2008-12-24 09:12:00,0.5689,0.5689,0.56879,0.56886,24000000.0
2008-12-24 09:13:00,0.56892,0.5692,0.56888,0.56913,28000000.0
2008-12-24 09:14:00,0.5691,0.5691,0.5691,0.5691,1000000.0
2008-12-24 09:15:00,0.569,0.569,0.569,0.569,4000000.0
2008-12-24 09:16:00,0.56925,0.5697,0.56925,0.5697,4000000.0
2008-12-24 09:17:00,0.5697,0.5701,0.5695,0.5698,53200000.0
2008-12-24 09:18:00,0.5697,0.5699,0.5696,0.5696,47400000.0
2008-12-24 09:19:00,0.5696,0.57005,0.5696,0.57005,67000000.0
2008-12-24 09:20:00,0.56965,0.57005,0.5696,0.5698,39800000.0
2008-12-24 09:21:00,0.5698,0.56985,0.5698,0.56985,5200000.0
2008-12-24 09:22:00,0.5698,0.5698,0.5698,0.5698,5000000.0
2008-12-24 09:23:00,0.56985,0.57005,0.5696,0.5696,33800000.0
2008-12-24 09:24:00,0.56965,0.5701,0.56965,0.56995,24600000.0
2008-12-24 09:25:00,0.57025,0.5703,0.57005,0.5702,9000000.0
2008-12-24 09:26:00,0.5702,0.5702,0.5702,0.5702,3200000.0
2008-12-24 09:27:00,0.5702,0.5702,0.57,0.57,42600000.0
2008-12-24 09:28:00,0.5702,0.5702,0.5699,0.5699,35000000.0
2008-12-24 09:29:00,0.57015,0.57105,0.57015,0.57065,97800000.0
2008-12-24 09:30:00,0.57065,0.57125,0.5705,0.5711,137400000.0
2008-12-24 09:31:00,0.571,0.57155,0.5709,0.57155,63600000.0
2008-12-24 09:32:00,0.5716,0.572,0.5716,0.57175,57200000.0
2008-12-24 09:33:00,0.57175,0.5719,0.57165,0.5719,42000000.0
2008-12-24 09:34:00,0.57185,0.57185,0.5718,0.5718,6400000.0
2008-12-24 09:35:00,0.57195,0.572,0.57155,0.5716,104000000.0
2008-12-24 09:36:00,0.5716,0.5717,0.57155,0.5717,16400000.0
2008-12-24 09:37:00,0.5717,0.5717,0.57155,0.5716,19200000.0
2008-12-24 09:38:00,0.5716,0.5716,0.57105,0.5712,53600000.0
2008-12-24 09:39:00,0.5711,0.5711,0.5711,0.5711,9600000.0
2008-12-24 09:40:00,0.5712,0.5712,0.5711,0.5711,18600000.0
2008-12-24 09:41:00,0.5712,0.5712,0.5712,0.5712,3400000.0
2008-12-24 09:42:00,0.5712,0.5712,0.57115,0.57115,8400000.0
2008-12-24 09:43:00,0.57115,0.57115,0.57115,0.57115,1600000.0
2008-12-24 09:44:00,0.57115,0.5712,0.57115,0.5712,15600000.0
2008-12-24 09:45:00,0.57125,0.57325,0.57115,0.57325,34600000.0
2008-12-24 09:46:00,0.57315,0.57325,0.5722,0.57265,89400000.0
2008-12-24 09:47:00,0.57265,0.57265,0.57215,0.5725,31600000.0
2008-12-24 09:48:00,0.57245,0.57305,0.57245,0.5729,24800000.0
2008-12-24 09:49:00,0.5729,0.57295,0.5726,0.5726,17600000.0
2008-12-24 09:50:00,0.5727,0.5731,0.5727,0.57295,74200000.0
2008-12-24 09:51:00,0.57295,0.5735,0.57275,0.57345,43600000.0
2008-12-24 09:52:00,0.5734,0.57375,0.57325,0.57375,20200000.0
2008-12-24 09:53:00,0.57375,0.5738,0.5736,0.5736,27800000.0
2008-12-24 09:54:00,0.5738,0.57415,0.5738,0.5739,92800000.0
2008-12-24 09:55:00,0.5739,0.57405,0.5735,0.57375,62200000.0
2008-12-24 09:56:00,0.57375,0.5741,0.5736,0.5741,39200000.0
2008-12-24 09:57:00,0.57415,0.5747,0.57415,0.5747,24400000.0
2008-12-24 09:58:00,0.57475,0.5754,0.5747,0.57535,45800000.0
2008-12-24 09:59:00,0.5753,0.57675,0.5753,0.57665,67600000.0
2008-12-24 10:00:00,0.57675,0.57675,0.57435,0.57545,308499999.0
2008-12-24 10:01:00,0.5756,0.5756,0.5744,0.5752,176800000.0
2008-12-24 10:02:00,0.5752,0.5753,0.575,0.5753,22000000.0
2008-12-24 10:03:00,0.5753,0.5753,0.5751,0.5752,39000000.0
2008-12-24 10:04:00,0.57515,0.57535,0.5751,0.5751,30200000.0
2008-12-24 10:05:00,0.5751,0.57515,0.5747,0.5751,59800000.0
2008-12-24 10:06:00,0.5752,0.5753,0.57505,0.57525,38400000.0
2008-12-24 10:07:00,0.57525,0.57525,0.575,0.575,20800000.0
2008-12-24 10:08:00,0.5751,0.57515,0.5749,0.5749,39400000.0
2008-12-24 10:09:00,0.5749,0.5749,0.5749,0.5749,43200000.0
2008-12-24 10:10:00,0.5749,0.5749,0.5743,0.5743,40600000.0
2008-12-24 10:11:00,0.57445,0.57445,0.5744,0.5744,36600000.0
2008-12-24 10:12:00,0.5744,0.5744,0.57395,0.5742,27600000.0
2008-12-24 10:13:00,0.57425,0.57425,0.5741,0.57415,31800000.0
2008-12-24 10:14:00,0.57425,0.57445,0.57385,0.5739,55400000.0
2008-12-24 10:15:00,0.5739,0.5743,0.5739,0.5743,11200000.0
2008-12-24 10:16:00,0.57435,0.57435,0.5741,0.5741,12000000.0
2008-12-24 10:17:00,0.57405,0.57405,0.5739,0.5739,26200000.0
2008-12-24 10:18:00,0.5739,0.57425,0.5739,0.57405,32200000.0
2008-12-24 10:19:00,0.574,0.574,0.574,0.574,1600000.0
2008-12-24 10:20:00,0.574,0.57405,0.574,0.574,20200000.0
2008-12-24 10:21:00,0.574,0.57415,0.574,0.574,41200002.0
2008-12-24 10:22:00,0.574,0.57425,0.574,0.5741,50400001.0
2008-12-24 10:23:00,0.5745,0.57455,0.57405,0.57435,37000000.0
2008-12-24 10:24:00,0.5745,0.5745,0.5745,0.5745,3000000.0
2008-12-24 10:25:00,0.5745,0.5745,0.57285,0.5735,57200000.0
2008-12-24 10:26:00,0.57365,0.5748,0.5736,0.57475,58600000.0
2008-12-24 10:27:00,0.57475,0.57475,0.57475,0.57475,1600000.0
2008-12-24 10:28:00,0.57438,0.57468,0.5743,0.57446,50800000.0
2008-12-24 10:29:00,0.57443,0.57459,0.57431,0.57453,163000000.0
2008-12-24 10:30:00,0.57447,0.57452,0.57442,0.57444,120200000.0
2008-12-24 10:31:00,0.5747,0.5747,0.5747,0.5747,6400000.0
2008-12-24 10:32:00,0.5747,0.5747,0.5747,0.5747,1600000.0
2008-12-24 10:33:00,0.5747,0.57485,0.5747,0.57485,7600000.0
2008-12-24 10:34:00,0.5747,0.5752,0.5747,0.5752,28200000.0
2008-12-24 10:35:00,0.57505,0.5753,0.57505,0.5753,12000000.0
2008-12-24 10:36:00,0.5752,0.5752,0.57505,0.57505,13200000.0
2008-12-24 10:37:00,0.57505,0.5752,0.575,0.5752,52200000.0
2008-12-24 10:38:00,0.57505,0.57515,0.5749,0.5749,71000000.0
2008-12-24 10:39:00,0.5749,0.5749,0.5749,0.5749,25600000.0
2008-12-24 10:40:00,0.575,0.575,0.5749,0.5749,125000000.0
2008-12-24 10:41:00,0.5749,0.57505,0.5749,0.5749,117800000.0
2008-12-24 10:42:00,0.57459,0.5748,0.5745,0.5745,40200000.0
2008-12-24 10:43:00,0.5744,0.57457,0.57433,0.57455,54200000.0
2008-12-24 10:44:00,0.57446,0.57456,0.57435,0.57444,22000000.0
2008-12-24 10:45:00,0.57465,0.57493,0.57437,0.57474,34200000.0
2008-12-24 10:46:00,0.5749,0.5749,0.5749,0.5749,38400000.0
2008-12-24 10:47:00,0.5749,0.5749,0.5747,0.5747,273599994.0
2008-12-24 10:48:00,0.5749,0.5749,0.5749,0.5749,25600000.0
2008-12-24 10:49:00,0.5749,0.5749,0.5749,0.5749,89600000.0
2008-12-24 10:50:00,0.5749,0.5749,0.57395,0.5749,218600000.0
2008-12-24 10:51:00,0.5749,0.5749,0.57425,0.5743,36000000.0
2008-12-24 10:52:00,0.5743,0.57455,0.5743,0.5743,23200000.0
2008-12-24 10:53:00,0.57425,0.57455,0.57425,0.57455,18800000.0
2008-12-24 10:54:00,0.57455,0.57455,0.5743,0.5743,15600000.0
2008-12-24 10:55:00,0.57425,0.5745,0.5721,0.5727,196400000.0
2008-12-24 10:56:00,0.5727,0.57395,0.57265,0.57395,147000004.0
2008-12-24 10:57:00,0.57395,0.57465,0.57375,0.57465,15600000.0
2008-12-24 10:58:00,0.5741,0.57425,0.574,0.57425,26800000.0
2008-12-24 10:59:00,0.57465,0.57465,0.5741,0.57435,6000000.0
2008-12-24 11:00:00,0.5743,0.5744,0.57405,0.57415,6000000.0
2008-12-24 11:01:00,0.57405,0.57405,0.57405,0.57405,4000000.0
2008-12-24 11:02:00,0.57405,0.5744,0.5739,0.574,176599996.0
2008-12-24 11:03:00,0.5736,0.5739,0.57359,0.57373,95600000.0
2008-12-24 11:04:00,0.57425,0.5747,0.57415,0.5746,48800000.0
2008-12-24 11:05:00,0.57455,0.5746,0.5744,0.5744,11000000.0
2008-12-24 11:06:00,0.57445,0.57455,0.5742,0.5742,36199999.0
2008-12-24 11:07:00,0.5743,0.5743,0.5735,0.5735,237400000.0
2008-12-24 11:08:00,0.5735,0.5735,0.5735,0.5735,23200000.0
2008-12-24 11:09:00,0.5736,0.5736,0.5735,0.5735,73000000.0
2008-12-24 11:10:00,0.5735,0.5736,0.5733,0.57345,99200000.0
2008-12-24 11:11:00,0.57345,0.57345,0.57345,0.57345,4800000.0
2008-12-24 11:12:00,0.57335,0.5736,0.57335,0.5736,32400000.0
2008-12-24 11:13:00,0.57355,0.57355,0.5733,0.5735,67800000.0
2008-12-24 11:14:00,0.5735,0.5738,0.5735,0.5737,15200000.0
2008-12-24 11:15:00,0.57375,0.57395,0.57365,0.57395,12800000.0
2008-12-24 11:16:00,0.57355,0.57355,0.57355,0.57355,11600000.0
2008-12-24 11:17:00,0.57376,0.57384,0.57341,0.57384,34800000.0
2008-12-24 11:18:00,0.57351,0.57383,0.57314,0.57314,47200000.0
2008-12-24 11:19:00,0.57365,0.5739,0.57355,0.57355,12000000.0
2008-12-24 11:20:00,0.57385,0.57385,0.57365,0.57365,6000000.0
2008-12-24 11:21:00,0.5737,0.57395,0.57353,0.57363,34000000.0
2008-12-24 11:22:00,0.57354,0.57368,0.57336,0.57352,38400000.0
2008-12-24 11:23:00,0.5735,0.5736,0.5735,0.5736,5000000.0
2008-12-24 11:24:00,0.57365,0.57385,0.57335,0.57335,18600000.0
2008-12-24 11:25:00,0.5733,0.57335,0.5733,0.57335,51600000.0
2008-12-24 11:26:00,0.57335,0.574,0.57335,0.57395,19400000.0
2008-12-24 11:27:00,0.57395,0.57445,0.57395,0.5743,20800000.0
2008-12-24 11:28:00,0.5743,0.57465,0.5743,0.5743,24800000.0
2008-12-24 11:29:00,0.5743,0.5746,0.5743,0.5743,70200000.0
2008-12-24 11:30:00,0.5743,0.5743,0.5742,0.5742,35200000.0
2008-12-24 11:31:00,0.5742,0.5742,0.5733,0.57405,12800000.0
2008-12-24 11:32:00,0.57415,0.5742,0.573,0.5731,32000000.0
2008-12-24 11:33:00,0.57295,0.57295,0.57295,0.57295,4000000.0
2008-12-24 11:34:00,0.57282,0.57316,0.57282,0.57293,100800000.0
2008-12-24 11:35:00,0.573,0.57375,0.573,0.57375,21800000.0
2008-12-24 11:36:00,0.5738,0.57395,0.5735,0.5736,37000000.0
2008-12-24 11:37:00,0.5736,0.5736,0.5736,0.5736,3200000.0
2008-12-24 11:38:00,0.5736,0.5736,0.5736,0.5736,3200000.0
2008-12-24 11:39:00,0.5736,0.5736,0.5736,0.5736,3200000.0
2008-12-24 11:40:00,0.5738,0.57455,0.5738,0.57455,25600000.0
2008-12-24 11:41:00,0.5745,0.5745,0.5734,0.5734,43400000.0
2008-12-24 11:42:00,0.5735,0.5735,0.57325,0.57325,8200000.0
2008-12-24 11:43:00,0.5729,0.57395,0.5729,0.57395,24200000.0
2008-12-24 11:44:00,0.5741,0.5741,0.5734,0.57355,22200000.0
2008-12-24 11:45:00,0.57365,0.574,0.57355,0.57385,27600000.0
2008-12-24 11:46:00,0.57375,0.57375,0.5737,0.57375,7000000.0
2008-12-24 11:47:00,0.5737,0.57425,0.5736,0.57425,50200000.0
2008-12-24 11:48:00,0.5744,0.5744,0.5737,0.5737,34400000.0
2008-12-24 11:49:00,0.57395,0.5741,0.57375,0.57375,8400000.0
2008-12-24 11:50:00,0.57405,0.57435,0.57395,0.57405,13400000.0
2008-12-24 11:51:00,0.57405,0.57405,0.57385,0.57395,29000000.0
2008-12-24 11:52:00,0.57395,0.57395,0.57395,0.57395,4800000.0
2008-12-24 11:53:00,0.57395,0.57395,0.57395,0.57395,1000000.0
2008-12-24 11:54:00,0.5739,0.5739,0.5739,0.5739,1600000.0
2008-12-24 11:55:00,0.57354,0.57375,0.57333,0.57375,17600000.0
2008-12-24 11:56:00,0.57382,0.57383,0.57367,0.57368,17600000.0
2008-12-24 11:57:00,0.5738,0.5739,0.5738,0.5738,74000000.0
2008-12-24 11:58:00,0.5738,0.5739,0.5738,0.5739,33000000.0
2008-12-24 11:59:00,0.5739,0.5739,0.5739,0.5739,1600000.0
2008-12-24 12:00:00,0.57385,0.5739,0.5738,0.5739,12400000.0
2008-12-24 12:01:00,0.5739,0.5739,0.5739,0.5739,1600000.0
2008-12-24 12:02:00,0.5738,0.5738,0.5738,0.5738,58800000.0
2008-12-24 12:03:00,0.5738,0.5738,0.5738,0.5738,11600000.0
2008-12-24 12:04:00,0.57357,0.57362,0.57324,0.57362,10000000.0
2008-12-24 12:05:00,0.57375,0.5739,0.57375,0.5739,18600000.0
2008-12-24 12:06:00,0.57356,0.57377,0.5734,0.57362,81600000.0
2008-12-24 12:07:00,0.574,0.5746,0.574,0.5746,15600000.0
2008-12-24 12:08:00,0.5744,0.5744,0.5744,0.5744,6400000.0
2008-12-24 12:09:00,0.5744,0.5746,0.5744,0.5746,3600000.0
2008-12-24 12:10:00,0.5746,0.5746,0.574,0.574,14200000.0
2008-12-24 12:11:00,0.574,0.574,0.574,0.574,6400000.0
2008-12-24 12:12:00,0.57363,0.57388,0.57316,0.57318,23800000.0
2008-12-24 12:13:00,0.57303,0.57366,0.57303,0.57352,25800000.0
2008-12-24 12:14:00,0.57341,0.57391,0.57328,0.57367,25200000.0
2008-12-24 12:15:00,0.574,0.574,0.5735,0.5735,21200000.0
2008-12-24 12:16:00,0.5736,0.5742,0.5736,0.5742,53000000.0
2008-12-24 12:17:00,0.5742,0.5742,0.5742,0.5742,2400000.0
2008-12-24 12:18:00,0.5742,0.5742,0.57375,0.57375,44400000.0
2008-12-24 12:19:00,0.57375,0.57385,0.57305,0.57355,38600000.0
2008-12-24 12:20:00,0.5736,0.5736,0.5727,0.5727,41000000.0
2008-12-24 12:21:00,0.5732,0.57325,0.573,0.5731,94800000.0
2008-12-24 12:22:00,0.5731,0.5731,0.5731,0.5731,13000000.0
2008-12-24 12:23:00,0.5731,0.5731,0.5731,0.5731,19200000.0
2008-12-24 12:24:00,0.5731,0.5731,0.5731,0.5731,25600000.0
2008-12-24 12:25:00,0.5731,0.5731,0.5731,0.5731,38400000.0
2008-12-24 12:26:00,0.5726,0.57294,0.5723,0.57235,41400000.0
2008-12-24 12:27:00,0.57244,0.57273,0.57224,0.57232,32400000.0
2008-12-24 12:28:00,0.57249,0.57249,0.57215,0.57241,17400000.0
2008-12-24 12:29:00,0.5731,0.5731,0.5724,0.5726,39400000.0
2008-12-24 12:30:00,0.57315,0.57315,0.57315,0.57315,1600000.0
2008-12-24 12:31:00,0.57291,0.57291,0.57282,0.57282,4400000.0
2008-12-24 12:32:00,0.5733,0.57345,0.5732,0.5732,40000000.0
2008-12-24 12:33:00,0.5732,0.57325,0.5732,0.57325,8000000.0
2008-12-24 12:34:00,0.57325,0.57325,0.5732,0.57325,78400000.0
2008-12-24 12:35:00,0.57325,0.5733,0.57325,0.5733,4800000.0
2008-12-24 12:36:00,0.57308,0.57331,0.57293,0.57331,38700000.0
2008-12-24 12:37:00,0.57327,0.57349,0.57308,0.57338,38200000.0
2008-12-24 12:38:00,0.5733,0.5735,0.5733,0.5735,23400000.0
2008-12-24 12:39:00,0.57364,0.57376,0.57296,0.57335,34400000.0
2008-12-24 12:40:00,0.5735,0.57355,0.5735,0.57355,9200000.0
2008-12-24 12:41:00,0.57355,0.57362,0.5733,0.5733,20400000.0
2008-12-24 12:42:00,0.57335,0.57345,0.57335,0.57345,8200000.0
2008-12-24 12:43:00,0.5734,0.5734,0.5734,0.5734,1000000.0
2008-12-24 12:44:00,0.57345,0.5735,0.57345,0.5735,3800000.0
2008-12-24 12:45:00,0.57332,0.57345,0.57285,0.57313,46800000.0
2008-12-24 12:46:00,0.57345,0.57345,0.57345,0.57345,3200000.0
2008-12-24 12:47:00,0.57345,0.57345,0.57325,0.57345,30400000.0
2008-12-24 12:48:00,0.5732,0.57335,0.57317,0.57317,28400000.0
2008-12-24 12:49:00,0.57313,0.57335,0.5728,0.57288,39200000.0
2008-12-24 12:50:00,0.57345,0.57345,0.57345,0.57345,1600000.0
2008-12-24 12:51:00,0.57345,0.57345,0.5732,0.57325,48800000.0
2008-12-24 12:52:00,0.57325,0.57325,0.5732,0.5732,50000000.0
2008-12-24 12:53:00,0.5732,0.5732,0.5732,0.5732,19200000.0
2008-12-24 12:54:00,0.57272,0.57287,0.57264,0.57273,50800000.0
2008-12-24 12:55:00,0.57259,0.57292,0.57245,0.57255,81800000.0
2008-12-24 12:56:00,0.573,0.573,0.573,0.573,1600000.0
2008-12-24 12:57:00,0.57259,0.57284,0.57243,0.57269,15400000.0
2008-12-24 12:58:00,0.57295,0.57295,0.5728,0.5728,6000000.0
2008-12-24 12:59:00,0.57262,0.57279,0.57252,0.57269,31000000.0
2008-12-24 13:00:00,0.57285,0.57285,0.57199,0.57215,18800000.0
2008-12-24 13:01:00,0.57295,0.57295,0.57295,0.57295,2000000.0
2008-12-24 13:02:00,0.57273,0.57273,0.5722,0.57246,36400000.0
2008-12-24 13:03:00,0.573,0.573,0.573,0.573,2000000.0
2008-12-24 13:04:00,0.57254,0.57282,0.57248,0.57259,118800000.0
2008-12-24 13:05:00,0.57255,0.57258,0.57231,0.57252,50400000.0
2008-12-24 13:06:00,0.573,0.57335,0.573,0.57315,17600000.0
2008-12-24 13:07:00,0.57315,0.57345,0.5731,0.5732,75200000.0
2008-12-24 13:08:00,0.5732,0.57335,0.5732,0.57335,26200000.0
2008-12-24 13:09:00,0.57335,0.57415,0.5732,0.57355,43000000.0
2008-12-24 13:10:00,0.5736,0.57385,0.5736,0.5736,26200000.0
2008-12-24 13:11:00,0.5736,0.5736,0.5735,0.5735,50399998.0
2008-12-24 13:12:00,0.57355,0.5736,0.57355,0.5736,3000000.0
2008-12-24 13:13:00,0.5735,0.5736,0.5735,0.5736,99599998.0
2008-12-24 13:14:00,0.57365,0.57365,0.57365,0.57365,1000000.0
2008-12-24 13:15:00,0.5736,0.5736,0.5736,0.5736,4000000.0
2008-12-24 13:16:00,0.57365,0.5737,0.57365,0.5737,2000000.0
2008-12-24 13:17:00,0.57365,0.57365,0.57365,0.57365,4000000.0
2008-12-24 13:18:00,0.57365,0.57395,0.57365,0.5739,14600000.0
2008-12-24 13:19:00,0.5737,0.57465,0.5737,0.5744,62600000.0
2008-12-24 13:20:00,0.5744,0.5744,0.5738,0.5744,30200000.0
2008-12-24 13:21:00,0.5742,0.5746,0.574,0.57445,19200000.0
2008-12-24 13:22:00,0.57455,0.5751,0.5742,0.5749,60200000.0
2008-12-24 13:23:00,0.5749,0.5749,0.5748,0.5748,31400000.0
2008-12-24 13:24:00,0.5748,0.575,0.5748,0.575,24000000.0
2008-12-24 13:25:00,0.575,0.5771,0.57495,0.5771,45200000.0
2008-12-24 13:26:00,0.5771,0.5773,0.57575,0.5765,66400000.0
2008-12-24 13:27:00,0.57665,0.5775,0.57655,0.57665,38000000.0
2008-12-24 13:28:00,0.5767,0.5767,0.5764,0.5764,58200000.0
2008-12-24 13:29:00,0.5764,0.5764,0.5764,0.5764,3200000.0
2008-12-24 13:30:00,0.5764,0.5764,0.5763,0.5763,12800000.0
2008-12-24 13:31:00,0.5764,0.5764,0.57555,0.57615,42800000.0
2008-12-24 13:32:00,0.57615,0.5762,0.576,0.576,14800000.0
2008-12-24 13:33:00,0.57605,0.5761,0.57605,0.57605,10400000.0
2008-12-24 13:34:00,0.57558,0.57594,0.57545,0.57552,30800000.0
2008-12-24 13:35:00,0.57615,0.5762,0.57605,0.57615,20000000.0
2008-12-24 13:36:00,0.57615,0.57615,0.576,0.576,7400000.0
2008-12-24 13:37:00,0.576,0.576,0.576,0.576,3200000.0
2008-12-24 13:38:00,0.5758,0.5758,0.57565,0.5758,17600000.0
2008-12-24 13:39:00,0.5757,0.5757,0.5756,0.5756,7400000.0
2008-12-24 13:40:00,0.5756,0.5757,0.5756,0.5756,15400000.0
2008-12-24 13:41:00,0.57491,0.57524,0.57481,0.5749,16000000.0
2008-12-24 13:42:00,0.57515,0.5756,0.57515,0.5754,56000000.0
2008-12-24 13:43:00,0.5754,0.5754,0.57395,0.5741,218400000.0
2008-12-24 13:44:00,0.5741,0.5761,0.5741,0.5755,58400000.0
2008-12-24 13:45:00,0.5755,0.5755,0.5748,0.5749,74000000.0
2008-12-24 13:46:00,0.57505,0.5751,0.57505,0.5751,3200000.0
2008-12-24 13:47:00,0.57505,0.57515,0.5749,0.5751,17600000.0
2008-12-24 13:48:00,0.5751,0.5752,0.5751,0.57515,13600000.0
2008-12-24 13:49:00,0.5754,0.57555,0.57515,0.5753,13200000.0
2008-12-24 13:50:00,0.57555,0.57555,0.5753,0.5754,6400000.0
2008-12-24 13:51:00,0.5753,0.5753,0.5753,0.5753,6400000.0
2008-12-24 13:52:00,0.5753,0.57565,0.5753,0.5753,73600000.0
2008-12-24 13:53:00,0.5754,0.5754,0.5754,0.5754,12800000.0
2008-12-24 13:54:00,0.5754,0.5754,0.575,0.5751,22400000.0
2008-12-24 13:55:00,0.5751,0.57515,0.5751,0.57515,4800000.0
2008-12-24 13:56:00,0.57515,0.57515,0.57515,0.57515,1600000.0
2008-12-24 13:57:00,0.5751,0.5751,0.5751,0.5751,4800000.0
2008-12-24 13:58:00,0.5751,0.5751,0.5749,0.57495,12800000.0
2008-12-24 13:59:00,0.57515,0.57545,0.57505,0.5752,60200000.0
2008-12-24 14:00:00,0.5752,0.5752,0.5752,0.5752,4800000.0
2008-12-24 14:01:00,0.57459,0.57472,0.57441,0.57449,51600000.0
2008-12-24 14:02:00,0.5752,0.5752,0.5752,0.5752,14400000.0
2008-12-24 14:03:00,0.5752,0.5752,0.5752,0.5752,4800000.0
2008-12-24 14:04:00,0.57459,0.57501,0.57434,0.57434,31800000.0
2008-12-24 14:05:00,0.57448,0.57484,0.57442,0.57442,16600000.0
2008-12-24 14:06:00,0.5752,0.5752,0.5752,0.5752,14400000.0
2008-12-24 14:07:00,0.5752,0.5752,0.5752,0.5752,4800000.0
2008-12-24 14:08:00,0.5752,0.5752,0.5752,0.5752,4800000.0
2008-12-24 14:09:00,0.57456,0.57489,0.57456,0.57489,170400000.0
2008-12-24 14:10:00,0.57481,0.57509,0.57471,0.57471,101400000.0
2008-12-24 14:11:00,0.5752,0.5752,0.5752,0.5752,18400000.0
2008-12-24 14:12:00,0.57493,0.57515,0.57458,0.57477,165200000.0
2008-12-24 14:13:00,0.57453,0.57509,0.57453,0.57493,69800000.0
2008-12-24 14:14:00,0.5752,0.5752,0.57495,0.57495,16400000.0
2008-12-24 14:15:00,0.57445,0.57478,0.57438,0.57454,71200000.0
2008-12-24 14:16:00,0.57495,0.57495,0.57495,0.57495,4800000.0
2008-12-24 14:17:00,0.57495,0.57495,0.57495,0.57495,1600000.0
2008-12-24 14:18:00,0.57494,0.57494,0.57444,0.57446,245200000.0
2008-12-24 14:19:00,0.57447,0.57461,0.57447,0.57451,184600000.0
2008-12-24 14:20:00,0.5749,0.5749,0.5749,0.5749,1600000.0
2008-12-24 14:21:00,0.5745,0.57476,0.5744,0.5744,9800000.0
2008-12-24 14:22:00,0.5749,0.5749,0.5749,0.5749,1600000.0
2008-12-24 14:23:00,0.5745,0.57467,0.57441,0.57449,22200000.0
2008-12-24 14:24:00,0.5747,0.57478,0.57434,0.57434,74200000.0
2008-12-24 14:25:00,0.5747,0.5747,0.5747,0.5747,6200000.0
2008-12-24 14:26:00,0.57485,0.5753,0.57475,0.5752,24200000.0
2008-12-24 14:27:00,0.5751,0.5752,0.5745,0.5745,23200000.0
2008-12-24 14:28:00,0.57495,0.575,0.57425,0.57495,43400000.0
2008-12-24 14:29:00,0.57425,0.5744,0.57415,0.57425,52000000.0
2008-12-24 14:30:00,0.5743,0.57445,0.5734,0.5737,53600000.0
2008-12-24 14:31:00,0.57375,0.5742,0.57375,0.5742,19200000.0
2008-12-24 14:32:00,0.5742,0.5742,0.5742,0.5742,1600000.0
2008-12-24 14:33:00,0.57388,0.57424,0.57388,0.574,39800000.0
2008-12-24 14:34:00,0.5743,0.5743,0.5743,0.5743,3200000.0
2008-12-24 14:35:00,0.5739,0.57409,0.57375,0.57403,77000000.0
2008-12-24 14:36:00,0.5743,0.5746,0.5743,0.5746,15000000.0
2008-12-24 14:37:00,0.5747,0.57485,0.5744,0.57485,27600000.0
2008-12-24 14:38:00,0.57485,0.5749,0.57485,0.5749,13200000.0
2008-12-24 14:39:00,0.5749,0.57495,0.5749,0.57495,16000000.0
2008-12-24 14:40:00,0.57495,0.57495,0.5749,0.57495,48000000.0
2008-12-24 14:41:00,0.57495,0.57495,0.57495,0.57495,10400000.0
2008-12-24 14:42:00,0.5749,0.5749,0.5749,0.5749,1600000.0
2008-12-24 14:43:00,0.57434,0.57454,0.57426,0.57437,69600000.0
2008-12-24 14:44:00,0.57427,0.57452,0.57427,0.57448,44000000.0
2008-12-24 14:45:00,0.5745,0.57462,0.5743,0.57456,89600000.0
2008-12-24 14:46:00,0.57456,0.57472,0.57407,0.57407,192600000.0
2008-12-24 14:47:00,0.5748,0.5748,0.5746,0.5746,11200000.0
2008-12-24 14:48:00,0.57452,0.57481,0.57424,0.5745,102200000.0
2008-12-24 14:49:00,0.5746,0.5746,0.57435,0.5745,13600000.0
2008-12-24 14:50:00,0.5746,0.5746,0.5746,0.5746,1600000.0
2008-12-24 14:51:00,0.57445,0.57475,0.5744,0.57465,20800000.0
2008-12-24 14:52:00,0.57475,0.57485,0.5744,0.57465,8000000.0
2008-12-24 14:53:00,0.57465,0.57465,0.57445,0.57445,4800000.0
2008-12-24 14:54:00,0.5741,0.5741,0.5741,0.5741,6400000.0
2008-12-24 14:55:00,0.57392,0.57402,0.57361,0.57367,121200000.0
2008-12-24 14:56:00,0.57358,0.57388,0.57343,0.57384,51800000.0
2008-12-24 14:57:00,0.57397,0.57402,0.57396,0.57396,23200000.0
2008-12-24 14:58:00,0.57385,0.57422,0.57385,0.57402,97200000.0
2008-12-24 14:59:00,0.5742,0.5742,0.5742,0.5742,3200000.0
2008-12-24 15:00:00,0.57407,0.57424,0.57361,0.57392,86800000.0
2008-12-24 15:01:00,0.57397,0.57411,0.57356,0.5741,120200000.0
2008-12-24 15:02:00,0.5742,0.5742,0.5742,0.5742,3200000.0
2008-12-24 15:03:00,0.57395,0.57415,0.57392,0.57392,38800000.0
2008-12-24 15:04:00,0.57385,0.57408,0.57383,0.57408,135200000.0
2008-12-24 15:05:00,0.57413,0.57423,0.574,0.57418,44600000.0
2008-12-24 15:06:00,0.57413,0.57417,0.574,0.57413,35200000.0
2008-12-24 15:07:00,0.5742,0.5742,0.57399,0.57401,25400000.0
2008-12-24 15:08:00,0.57407,0.57437,0.57399,0.57413,49000000.0
2008-12-24 15:09:00,0.5742,0.5742,0.5742,0.5742,6400000.0
2008-12-24 15:10:00,0.5742,0.5742,0.5742,0.5742,3200000.0
2008-12-24 15:11:00,0.5742,0.5742,0.5742,0.5742,3200000.0
2008-12-24 15:12:00,0.5742,0.5742,0.5742,0.5742,3200000.0
2008-12-24 15:13:00,0.5742,0.5742,0.5742,0.5742,3200000.0
2008-12-24 15:14:00,0.57359,0.57386,0.57358,0.57358,32800000.0
2008-12-24 15:15:00,0.5742,0.5742,0.5742,0.5742,9600000.0
2008-12-24 15:16:00,0.5742,0.5742,0.5742,0.5742,3200000.0
2008-12-24 15:17:00,0.5742,0.5742,0.5742,0.5742,3200000.0
2008-12-24 15:18:00,0.5742,0.5742,0.5742,0.5742,3200000.0
2008-12-24 15:19:00,0.5742,0.5742,0.5742,0.5742,3200000.0
2008-12-24 15:20:00,0.5742,0.5742,0.5742,0.5742,9600000.0
2008-12-24 15:21:00,0.5742,0.5742,0.5742,0.5742,6400000.0
2008-12-24 15:22:00,0.57351,0.57361,0.57315,0.5736,79800000.0
2008-12-24 15:23:00,0.5742,0.5742,0.5742,0.5742,41600000.0
2008-12-24 15:24:00,0.5742,0.5742,0.5742,0.5742,6400000.0
2008-12-24 15:25:00,0.5742,0.5742,0.5742,0.5742,6400000.0
2008-12-24 15:26:00,0.5742,0.5742,0.5742,0.5742,3200000.0
2008-12-24 15:27:00,0.5742,0.5742,0.5742,0.5742,3200000.0
2008-12-24 15:28:00,0.5742,0.5742,0.5742,0.5742,9600000.0
2008-12-24 15:29:00,0.5742,0.5746,0.57365,0.57415,44800000.0
2008-12-24 15:30:00,0.5738,0.5738,0.5738,0.5738,3200000.0
2008-12-24 15:31:00,0.5739,0.5739,0.5739,0.5739,9600000.0
2008-12-24 15:32:00,0.57376,0.57405,0.57363,0.57378,21200000.0
2008-12-24 15:33:00,0.57341,0.57402,0.57337,0.57373,37200000.0
2008-12-24 15:34:00,0.57353,0.57391,0.57349,0.57391,21000000.0
2008-12-24 15:35:00,0.57405,0.5744,0.57405,0.5742,21200000.0
2008-12-24 15:36:00,0.5742,0.5742,0.5742,0.5742,9600000.0
2008-12-24 15:37:00,0.5742,0.5742,0.57325,0.5738,16400000.0
2008-12-24 15:38:00,0.5738,0.5742,0.5738,0.5742,5000000.0
2008-12-24 15:39:00,0.574,0.574,0.574,0.574,1600000.0
2008-12-24 15:40:00,0.5741,0.57435,0.57335,0.57335,14200000.0
2008-12-24 15:41:00,0.57345,0.57345,0.57345,0.57345,3200000.0
2008-12-24 15:42:00,0.57345,0.5742,0.57345,0.5742,14000000.0
2008-12-24 15:43:00,0.57385,0.574,0.57385,0.574,5600000.0
2008-12-24 15:44:00,0.57319,0.57384,0.57319,0.57377,27400000.0
2008-12-24 15:45:00,0.57358,0.57383,0.57335,0.57335,17400000.0
2008-12-24 15:46:00,0.57395,0.57395,0.57385,0.5739,19200000.0
2008-12-24 15:47:00,0.5739,0.57405,0.5739,0.574,83200000.0
2008-12-24 15:48:00,0.57385,0.57408,0.57377,0.57387,22000000.0
2008-12-24 15:49:00,0.57412,0.57415,0.57374,0.57389,19800000.0
2008-12-24 15:50:00,0.574,0.574,0.574,0.574,12800000.0
2008-12-24 15:51:00,0.57368,0.5741,0.57368,0.57404,17600000.0
2008-12-24 15:52:00,0.57399,0.57399,0.57368,0.57388,37400000.0
2008-12-24 15:53:00,0.574,0.5744,0.5739,0.57395,63400000.0
2008-12-24 15:54:00,0.57405,0.57405,0.57405,0.57405,11200000.0
2008-12-24 15:55:00,0.57414,0.57428,0.57407,0.57423,44600000.0
2008-12-24 15:56:00,0.57423,0.57426,0.57401,0.57426,33400000.0
2008-12-24 15:57:00,0.57419,0.57419,0.57396,0.574,59600000.0
2008-12-24 15:58:00,0.57401,0.57406,0.57359,0.57391,38200000.0
2008-12-24 15:59:00,0.57404,0.57438,0.57385,0.57413,98800000.0
2008-12-24 16:00:00,0.57405,0.5744,0.57405,0.5744,7600000.0
2008-12-24 16:01:00,0.5742,0.5743,0.5742,0.5743,8000000.0
2008-12-24 16:02:00,0.5746,0.57465,0.5742,0.5742,15600000.0
2008-12-24 16:03:00,0.5744,0.5746,0.5744,0.5746,9200000.0
2008-12-24 16:04:00,0.5747,0.5747,0.5747,0.5747,4000000.0
2008-12-24 16:05:00,0.57502,0.57502,0.57462,0.57462,55400000.0
2008-12-24 16:06:00,0.57459,0.57472,0.57455,0.57455,57000000.0
2008-12-24 16:07:00,0.57465,0.57515,0.5742,0.57445,34800000.0
2008-12-24 16:08:00,0.5747,0.5747,0.57435,0.57455,36800000.0
2008-12-24 16:09:00,0.5745,0.5745,0.5745,0.5745,4000000.0
2008-12-24 16:10:00,0.57451,0.57466,0.57424,0.57466,56800000.0
2008-12-24 16:11:00,0.57467,0.5748,0.57427,0.57427,32800000.0
2008-12-24 16:12:00,0.57436,0.57453,0.57404,0.5743,30600000.0
2008-12-24 16:13:00,0.57445,0.57445,0.5743,0.57435,15200000.0
2008-12-24 16:14:00,0.5743,0.57435,0.5743,0.57435,13200000.0
2008-12-24 16:15:00,0.57403,0.57423,0.5739,0.5741,58400000.0
2008-12-24 16:16:00,0.574,0.57411,0.57377,0.57377,62000000.0
2008-12-24 16:17:00,0.57485,0.57535,0.57485,0.575,10000000.0
2008-12-24 16:18:00,0.5751,0.5751,0.5751,0.5751,1600000.0
2008-12-24 16:19:00,0.5751,0.5751,0.5751,0.5751,3200000.0
2008-12-24 16:20:00,0.5751,0.5751,0.5751,0.5751,6400000.0
2008-12-24 16:21:00,0.57462,0.57503,0.57462,0.57486,84800000.0
2008-12-24 16:22:00,0.57473,0.57512,0.57448,0.57505,27000000.0
2008-12-24 16:23:00,0.5751,0.5751,0.5751,0.5751,4800000.0
2008-12-24 16:24:00,0.5751,0.5751,0.5751,0.5751,4800000.0
2008-12-24 16:25:00,0.5752,0.5753,0.5752,0.5753,3200000.0
2008-12-24 16:26:00,0.57504,0.57516,0.57481,0.57504,34800000.0
2008-12-24 16:27:00,0.5751,0.57529,0.57501,0.57516,87800000.0
2008-12-24 16:28:00,0.57506,0.57512,0.57493,0.57512,31600000.0
2008-12-24 16:29:00,0.57515,0.57515,0.57492,0.57492,46400000.0
2008-12-24 16:30:00,0.5754,0.5754,0.5754,0.5754,1600000.0
2008-12-24 16:31:00,0.5753,0.5753,0.5753,0.5753,49400000.0
2008-12-24 16:32:00,0.5753,0.5755,0.5752,0.5752,91600000.0
2008-12-24 16:33:00,0.57489,0.57511,0.57478,0.57478,18400000.0
2008-12-24 16:34:00,0.57491,0.57507,0.57472,0.57507,23200000.0
2008-12-24 16:35:00,0.57493,0.575,0.5747,0.5747,19200000.0
2008-12-24 16:36:00,0.5752,0.5752,0.57475,0.57475,20800000.0
2008-12-24 16:37:00,0.57459,0.57478,0.57441,0.57457,26000000.0
2008-12-24 16:38:00,0.57449,0.57455,0.57433,0.57455,30600000.0
2008-12-24 16:39:00,0.57459,0.57459,0.57418,0.5743,17400000.0
2008-12-24 16:40:00,0.57447,0.57488,0.57447,0.57469,66000000.0
2008-12-24 16:41:00,0.57455,0.57455,0.57455,0.57455,12800000.0
2008-12-24 16:42:00,0.57457,0.57477,0.5745,0.5745,59800000.0
2008-12-24 16:43:00,0.57443,0.5747,0.57426,0.57458,49000000.0
2008-12-24 16:44:00,0.57462,0.57475,0.57452,0.57462,72200000.0
2008-12-24 16:45:00,0.57485,0.5749,0.57485,0.5749,8400000.0
2008-12-24 16:46:00,0.57479,0.57479,0.5743,0.57432,25000000.0
2008-12-24 16:47:00,0.5743,0.57493,0.57408,0.5743,47000000.0
2008-12-24 16:48:00,0.57455,0.57488,0.57418,0.57468,30400000.0
2008-12-24 16:49:00,0.57485,0.57485,0.5746,0.5746,38399998.0
2008-12-24 16:50:00,0.5746,0.5746,0.5746,0.5746,33599998.0
2008-12-24 16:51:00,0.57419,0.57465,0.57419,0.57429,37400000.0
2008-12-24 16:52:00,0.57432,0.57437,0.57427,0.57427,22000000.0
2008-12-24 16:53:00,0.5746,0.5746,0.5742,0.5742,383599978.0
2008-12-24 16:54:00,0.57415,0.57415,0.5741,0.5741,12400000.0
2008-12-24 16:55:00,0.5741,0.5741,0.5741,0.5741,6400000.0
2008-12-24 16:56:00,0.57363,0.57412,0.5736,0.57385,33200000.0
2008-12-24 16:57:00,0.5741,0.5741,0.5741,0.5741,4800000.0
2008-12-24 16:58:00,0.5741,0.5741,0.5741,0.5741,3200000.0
2008-12-24 16:59:00,0.5741,0.5741,0.5741,0.5741,1600000.0
2008-12-24 17:00:00,0.57401,0.57423,0.57379,0.57421,79200000.0
2008-12-24 17:01:00,0.574,0.57403,0.57341,0.57365,333000000.0
2008-12-24 17:02:00,0.57355,0.57397,0.57344,0.57357,108400000.0
2008-12-24 17:03:00,0.57357,0.57407,0.57344,0.5736,215400000.0
2008-12-24 17:04:00,0.57359,0.57381,0.57359,0.57377,146800000.0
2008-12-24 17:05:00,0.5741,0.5741,0.5741,0.5741,3200000.0
2008-12-24 17:06:00,0.57387,0.57387,0.57365,0.57382,23000000.0
2008-12-24 17:07:00,0.57397,0.57397,0.57337,0.57366,23600000.0
2008-12-24 17:08:00,0.5741,0.5741,0.5741,0.5741,3400000.0
2008-12-24 17:09:00,0.57415,0.57425,0.57415,0.57425,115200000.0
2008-12-24 17:10:00,0.5742,0.5742,0.57415,0.57415,16000000.0
2008-12-24 17:11:00,0.5741,0.5741,0.5741,0.5741,7200000.0
2008-12-24 17:12:00,0.57404,0.5742,0.57391,0.57405,26000000.0
2008-12-24 17:13:00,0.57393,0.57413,0.5738,0.57396,48200000.0
2008-12-24 17:14:00,0.5741,0.5741,0.5741,0.5741,7200000.0
2008-12-24 17:15:00,0.5741,0.5741,0.5741,0.5741,3200000.0
2008-12-24 17:16:00,0.5743,0.57445,0.5742,0.5744,48800001.0
2008-12-24 17:17:00,0.57435,0.5746,0.57385,0.57385,87400000.0
2008-12-24 17:18:00,0.57395,0.57395,0.57395,0.57395,6000000.0
2008-12-24 17:19:00,0.57395,0.57395,0.5739,0.5739,6000000.0
2008-12-24 17:20:00,0.574,0.574,0.5736,0.5737,610800018.0
2008-12-24 17:21:00,0.5737,0.5739,0.5737,0.5737,709800021.0
2008-12-24 17:22:00,0.57337,0.57354,0.57293,0.57318,92600000.0
2008-12-24 17:23:00,0.57329,0.57348,0.57317,0.5733,28400000.0
2008-12-24 17:24:00,0.57385,0.57385,0.5737,0.5737,105800003.0
2008-12-24 17:25:00,0.5737,0.5737,0.5737,0.5737,915200022.0
2008-12-24 17:26:00,0.5737,0.574,0.5737,0.5737,939600012.0
2008-12-24 17:27:00,0.5737,0.5737,0.57355,0.57355,640000006.0
2008-12-24 17:28:00,0.57355,0.5737,0.57355,0.57355,8000000.0
2008-12-24 17:29:00,0.5737,0.5737,0.57355,0.5737,27200000.0
2008-12-24 17:30:00,0.57425,0.5747,0.5741,0.57415,16600000.0
2008-12-24 17:31:00,0.5745,0.5746,0.5745,0.5745,17000000.0
2008-12-24 17:32:00,0.574,0.57405,0.574,0.57405,16000000.0
2008-12-24 17:33:00,0.57405,0.5746,0.57385,0.57385,23400000.0
2008-12-24 17:34:00,0.574,0.574,0.574,0.574,4000000.0
2008-12-24 17:35:00,0.57432,0.57452,0.57423,0.57433,32400000.0
2008-12-24 17:36:00,0.57416,0.57416,0.57356,0.57409,23000000.0
2008-12-24 17:37:00,0.57414,0.57421,0.57352,0.57352,26000000.0
2008-12-24 17:38:00,0.57368,0.57396,0.57336,0.5737,66000000.0
2008-12-24 17:39:00,0.5741,0.575,0.5741,0.575,11200000.0
2008-12-24 17:40:00,0.5748,0.5748,0.5739,0.5739,20200000.0
2008-12-24 17:41:00,0.574,0.57425,0.57395,0.57425,22800000.0
2008-12-24 17:42:00,0.57425,0.5744,0.57425,0.5744,6800000.0
2008-12-24 17:43:00,0.5744,0.5744,0.5744,0.5744,1600000.0
2008-12-24 17:44:00,0.5746,0.57505,0.5746,0.57505,10600000.0
2008-12-24 17:45:00,0.5752,0.5752,0.5752,0.5752,4000000.0
2008-12-24 17:46:00,0.5752,0.5752,0.57415,0.5743,9800000.0
2008-12-24 17:47:00,0.5746,0.57495,0.57455,0.5747,45600000.0
2008-12-24 17:48:00,0.5747,0.5747,0.5747,0.5747,1600000.0
2008-12-24 17:49:00,0.57442,0.57456,0.57377,0.5738,22200000.0
2008-12-24 17:50:00,0.5747,0.57525,0.5743,0.5743,100800000.0
2008-12-24 17:51:00,0.5744,0.57475,0.57425,0.57425,25200000.0
2008-12-24 17:52:00,0.57475,0.5749,0.57425,0.57435,46600000.0
2008-12-24 17:53:00,0.57435,0.57435,0.57435,0.57435,7200000.0
2008-12-24 17:54:00,0.57435,0.57435,0.5741,0.5741,52200000.0
2008-12-24 17:55:00,0.5741,0.5743,0.574,0.574,32200000.0
2008-12-24 17:56:00,0.5741,0.5741,0.5741,0.5741,12800000.0
2008-12-24 17:57:00,0.57385,0.57388,0.57385,0.57388,4400000.0
2008-12-24 17:58:00,0.57393,0.57393,0.5739,0.5739,4400000.0
2008-12-24 17:59:00,0.5743,0.57465,0.5743,0.57465,9600000.0
2008-12-24 18:00:00,0.57475,0.57475,0.57435,0.57445,26000000.0
2008-12-24 18:01:00,0.57445,0.57475,0.57435,0.57445,23400000.0
2008-12-24 18:02:00,0.57445,0.5747,0.57445,0.5745,24600000.0
2008-12-24 18:03:00,0.57445,0.57445,0.57445,0.57445,4000000.0
2008-12-24 18:04:00,0.57453,0.57493,0.57426,0.57435,30800000.0
2008-12-24 18:05:00,0.57445,0.57455,0.57445,0.57455,12800000.0
2008-12-24 18:06:00,0.57455,0.57455,0.57455,0.57455,1600000.0
2008-12-24 18:07:00,0.57465,0.57465,0.57465,0.57465,4800000.0
2008-12-24 18:08:00,0.57465,0.57465,0.57465,0.57465,3200000.0
2008-12-24 18:09:00,0.57465,0.57465,0.57465,0.57465,1600000.0
2008-12-24 18:10:00,0.57465,0.57485,0.57465,0.57485,6400000.0
2008-12-24 18:11:00,0.57495,0.57495,0.57495,0.57495,1600000.0
2008-12-24 18:12:00,0.5745,0.57468,0.57434,0.57447,38400000.0
2008-12-24 18:13:00,0.57434,0.57448,0.57407,0.57444,21000000.0
2008-12-24 18:14:00,0.57495,0.57495,0.57495,0.57495,1600000.0
2008-12-24 18:15:00,0.57515,0.57515,0.57495,0.57505,11200000.0
2008-12-24 18:16:00,0.57446,0.57488,0.57446,0.57459,35800000.0
2008-12-24 18:17:00,0.57446,0.57486,0.57446,0.57465,15400000.0
2008-12-24 18:18:00,0.5746,0.57479,0.57457,0.57457,29600000.0
2008-12-24 18:19:00,0.575,0.575,0.575,0.575,3200000.0
2008-12-24 18:20:00,0.57448,0.57489,0.57448,0.57489,15800000.0
2008-12-24 18:21:00,0.57504,0.57514,0.57478,0.57514,37600000.0
2008-12-24 18:22:00,0.5749,0.5749,0.5749,0.5749,1600000.0
2008-12-24 18:23:00,0.5748,0.5748,0.5744,0.5745,95199997.0
2008-12-24 18:24:00,0.57455,0.57455,0.57455,0.57455,14400000.0
2008-12-24 18:25:00,0.57455,0.57455,0.57455,0.57455,1600000.0
2008-12-24 18:26:00,0.57447,0.57447,0.57415,0.57438,304000000.0
2008-12-24 18:27:00,0.5747,0.5747,0.57455,0.57455,10000000.0
2008-12-24 18:28:00,0.57418,0.57423,0.57416,0.57416,30400000.0
2008-12-24 18:29:00,0.5745,0.5745,0.5745,0.5745,143999995.0
2008-12-24 18:30:00,0.5745,0.5745,0.5745,0.5745,28799999.0
2008-12-24 18:31:00,0.57427,0.57431,0.57391,0.57391,8200000.0
2008-12-24 18:32:00,0.5745,0.57475,0.57435,0.57435,128199995.0
2008-12-24 18:33:00,0.57389,0.5743,0.57369,0.57406,33400000.0
2008-12-24 18:34:00,0.57429,0.57429,0.57374,0.57382,63200000.0
2008-12-24 18:35:00,0.5745,0.5745,0.5745,0.5745,100799994.0
2008-12-24 18:36:00,0.5745,0.5745,0.5745,0.5745,235199986.0
2008-12-24 18:37:00,0.57379,0.5741,0.57366,0.57404,32200000.0
2008-12-24 18:38:00,0.5745,0.5745,0.5745,0.5745,100799994.0
2008-12-24 18:39:00,0.5745,0.5745,0.5745,0.5745,100799994.0
2008-12-24 18:40:00,0.57399,0.57437,0.57378,0.57422,13400000.0
2008-12-24 18:41:00,0.5745,0.5745,0.5745,0.5745,268799984.0
2008-12-24 18:42:00,0.5745,0.5745,0.5745,0.5745,33599998.0
2008-12-24 18:43:00,0.5745,0.5745,0.5745,0.5745,67199996.0
2008-12-24 18:44:00,0.5745,0.5745,0.5745,0.5745,33599998.0
2008-12-24 18:45:00,0.57435,0.5744,0.57364,0.57364,36400000.0
2008-12-24 18:46:00,0.57412,0.57437,0.57371,0.57404,30200000.0
2008-12-24 18:47:00,0.57389,0.57437,0.57326,0.57437,39600000.0
2008-12-24 18:48:00,0.5745,0.5748,0.5745,0.5745,139199992.0
2008-12-24 18:49:00,0.5745,0.5745,0.5745,0.5745,403199976.0
2008-12-24 18:50:00,0.5745,0.5745,0.5744,0.5744,246399986.0
2008-12-24 18:51:00,0.5744,0.5744,0.57335,0.5737,49800000.0
2008-12-24 18:52:00,0.5738,0.5738,0.57355,0.57355,11400000.0
2008-12-24 18:53:00,0.5736,0.57395,0.57355,0.5737,34200000.0
2008-12-24 18:54:00,0.57348,0.57385,0.57334,0.57362,71400000.0
2008-12-24 18:55:00,0.57347,0.57382,0.57347,0.57382,13400000.0
2008-12-24 18:56:00,0.5737,0.5737,0.5737,0.5737,6400000.0
2008-12-24 18:57:00,0.57333,0.57347,0.57314,0.57347,63200001.0
2008-12-24 18:58:00,0.57345,0.57374,0.57296,0.57296,28000000.0
2008-12-24 18:59:00,0.57375,0.57375,0.57309,0.57357,57100001.0
2008-12-24 19:00:00,0.57353,0.5738,0.57315,0.5738,84100001.0
2008-12-24 19:01:00,0.57363,0.57363,0.57288,0.57335,57100000.0
2008-12-24 19:02:00,0.5737,0.5737,0.5737,0.5737,6400000.0
2008-12-24 19:03:00,0.57323,0.57323,0.57299,0.57299,41800000.0
2008-12-24 19:04:00,0.57357,0.57357,0.5731,0.57317,46600000.0
2008-12-24 19:05:00,0.57332,0.57348,0.57332,0.57348,6000000.0
2008-12-24 19:06:00,0.57348,0.57348,0.57329,0.57336,70400000.0
2008-12-24 19:07:00,0.57322,0.5734,0.57315,0.57322,70800000.0
2008-12-24 19:08:00,0.57333,0.57348,0.57306,0.57325,32800000.0
2008-12-24 19:09:00,0.57335,0.57335,0.57335,0.57335,1200000.0
2008-12-24 19:10:00,0.5736,0.5736,0.5736,0.5736,6400000.0
2008-12-24 19:11:00,0.5737,0.5737,0.5737,0.5737,6400000.0
2008-12-24 19:12:00,0.5737,0.5737,0.5737,0.5737,19200000.0
2008-12-24 19:13:00,0.5737,0.5737,0.5737,0.5737,19200000.0
2008-12-24 19:14:00,0.5737,0.5737,0.5737,0.5737,6400000.0
2008-12-24 19:15:00,0.5737,0.5737,0.5737,0.5737,6400000.0
2008-12-24 19:16:00,0.5737,0.5737,0.5737,0.5737,57600000.0
2008-12-24 19:17:00,0.5737,0.5737,0.5737,0.5737,32000000.0
2008-12-24 19:18:00,0.57335,0.57353,0.57319,0.57323,39000000.0
2008-12-24 19:19:00,0.57342,0.57347,0.57308,0.57347,31200000.0
2008-12-24 19:20:00,0.57303,0.5736,0.57298,0.57354,26400000.0
2008-12-24 19:21:00,0.57356,0.57356,0.57325,0.57326,21200000.0
2008-12-24 19:22:00,0.57305,0.57355,0.57305,0.57355,7600000.0
2008-12-24 19:23:00,0.57344,0.57352,0.57306,0.57317,98000000.0
2008-12-24 19:24:00,0.57352,0.57352,0.5731,0.57329,36800000.0
2008-12-24 19:25:00,0.5733,0.5733,0.5731,0.57312,11200000.0
2008-12-24 19:26:00,0.57318,0.57348,0.57317,0.57348,21200000.0
2008-12-24 19:27:00,0.57328,0.57342,0.57307,0.57342,23600000.0
2008-12-24 19:28:00,0.5732,0.57324,0.57301,0.57301,16400000.0
2008-12-24 19:29:00,0.57301,0.57319,0.57276,0.57287,20400000.0
2008-12-24 19:30:00,0.57286,0.57311,0.57254,0.57311,19600000.0
2008-12-24 19:31:00,0.57312,0.57332,0.57279,0.57332,21000000.0
2008-12-24 19:32:00,0.5733,0.5733,0.57292,0.57297,20200000.0
2008-12-24 19:33:00,0.57291,0.573,0.57283,0.57288,24000000.0
2008-12-24 19:34:00,0.57309,0.57331,0.57282,0.57325,23600000.0
2008-12-24 19:35:00,0.57347,0.57347,0.573,0.573,18800000.0
2008-12-24 19:36:00,0.57305,0.57305,0.57305,0.57305,1200000.0
2008-12-24 19:37:00,0.57306,0.57306,0.57299,0.57299,4400000.0
2008-12-24 19:38:00,0.57314,0.57353,0.5731,0.57353,8800000.0
2008-12-24 19:39:00,0.57345,0.57364,0.57337,0.5734,19800000.0
2008-12-24 19:40:00,0.5738,0.5738,0.5735,0.5737,22400000.0
2008-12-24 19:41:00,0.5737,0.5737,0.5737,0.5737,12800000.0
2008-12-24 19:42:00,0.5737,0.5737,0.5737,0.5737,6400000.0
2008-12-24 19:43:00,0.5737,0.5737,0.5737,0.5737,25600000.0
2008-12-24 19:44:00,0.5737,0.5737,0.5737,0.5737,8000000.0
2008-12-24 19:45:00,0.57355,0.57368,0.57351,0.57352,27800000.0
2008-12-24 19:46:00,0.57356,0.57377,0.57356,0.57377,16000000.0
2008-12-24 19:47:00,0.57377,0.57382,0.57371,0.5738,17200000.0
2008-12-24 19:48:00,0.5737,0.5737,0.5737,0.5737,14400000.0
2008-12-24 19:49:00,0.57359,0.57393,0.57356,0.57386,18800000.0
2008-12-24 19:50:00,0.57383,0.57395,0.57366,0.57366,9400000.0
2008-12-24 19:51:00,0.57347,0.57364,0.57347,0.57364,7600000.0
2008-12-24 19:52:00,0.57371,0.57371,0.57349,0.57349,12000000.0
2008-12-24 19:53:00,0.5736,0.5736,0.5736,0.5736,1600000.0
2008-12-24 19:54:00,0.57321,0.57321,0.573,0.5731,28000000.0
2008-12-24 19:55:00,0.5732,0.5732,0.57281,0.57303,17200000.0
2008-12-24 19:56:00,0.5738,0.574,0.5738,0.5739,64000000.0
2008-12-24 19:57:00,0.5739,0.5739,0.5739,0.5739,9600000.0
2008-12-24 19:58:00,0.574,0.57415,0.574,0.57415,30000000.0
2008-12-24 19:59:00,0.57389,0.57417,0.5737,0.57403,34600000.0
2008-12-24 20:00:00,0.5739,0.574,0.5739,0.574,40800001.0
2008-12-24 20:01:00,0.574,0.574,0.574,0.574,22000000.0
2008-12-24 20:02:00,0.574,0.574,0.574,0.574,44000000.0
2008-12-24 20:03:00,0.574,0.5742,0.574,0.5742,47200000.0
2008-12-24 20:04:00,0.57425,0.5743,0.57425,0.5743,4000000.0
2008-12-24 20:05:00,0.574,0.574,0.57373,0.574,10400000.0
2008-12-24 20:06:00,0.57396,0.57435,0.57378,0.57435,21000000.0
2008-12-24 20:07:00,0.57401,0.57401,0.57357,0.57379,14400000.0
2008-12-24 20:08:00,0.57388,0.574,0.57387,0.57387,11600000.0
2008-12-24 20:09:00,0.5743,0.5744,0.5743,0.5744,50000000.0
2008-12-24 20:10:00,0.5744,0.5744,0.5744,0.5744,4800000.0
2008-12-24 20:11:00,0.57391,0.57429,0.5738,0.57412,39800000.0
2008-12-24 20:12:00,0.5744,0.5744,0.5744,0.5744,1600000.0
2008-12-24 20:13:00,0.57403,0.57422,0.57392,0.57418,31600000.0
2008-12-24 20:14:00,0.5744,0.5744,0.57295,0.5736,29200000.0
2008-12-24 20:15:00,0.5736,0.5736,0.5736,0.5736,1200000.0
2008-12-24 20:16:00,0.57385,0.5742,0.57385,0.5742,7600000.0
2008-12-24 20:17:00,0.5743,0.5743,0.5739,0.5739,4200000.0
2008-12-24 20:18:00,0.574,0.574,0.574,0.574,9600000.0
2008-12-24 20:19:00,0.57411,0.57418,0.5735,0.57392,15800000.0
2008-12-24 20:20:00,0.574,0.574,0.574,0.574,3200000.0
2008-12-24 20:21:00,0.57418,0.57432,0.57413,0.57432,32800000.0
2008-12-24 20:22:00,0.57406,0.57434,0.57406,0.57427,33600000.0
2008-12-24 20:23:00,0.574,0.57435,0.574,0.57435,12800000.0
2008-12-24 20:24:00,0.5745,0.5745,0.5745,0.5745,1600000.0
2008-12-24 20:25:00,0.57377,0.57408,0.57377,0.57398,36200000.0
2008-12-24 20:26:00,0.57401,0.57415,0.57388,0.57415,68200000.0
2008-12-24 20:27:00,0.57396,0.57396,0.57379,0.57384,35200000.0
2008-12-24 20:28:00,0.57385,0.57385,0.57385,0.57385,1600000.0
2008-12-24 20:29:00,0.57385,0.57385,0.57385,0.57385,1200000.0
2008-12-24 20:30:00,0.57405,0.5748,0.57385,0.5748,12400000.0
2008-12-24 20:31:00,0.575,0.575,0.575,0.575,1600000.0
2008-12-24 20:32:00,0.57416,0.57432,0.57395,0.57395,15800000.0
2008-12-24 20:33:00,0.57415,0.57435,0.5737,0.57435,18800000.0
2008-12-24 20:34:00,0.5745,0.5745,0.57385,0.57385,12800000.0
2008-12-24 20:35:00,0.574,0.57435,0.57385,0.57385,12200000.0
2008-12-24 20:36:00,0.574,0.574,0.574,0.574,1600000.0
2008-12-24 20:37:00,0.57425,0.5745,0.57407,0.57407,3000000.0
2008-12-24 20:38:00,0.57385,0.57385,0.57385,0.57385,1200000.0
2008-12-24 20:39:00,0.57424,0.57424,0.57277,0.57377,24000000.0
2008-12-24 20:41:00,0.57407,0.57424,0.57387,0.57415,39800000.0
2008-12-24 20:42:00,0.57397,0.57409,0.5738,0.5738,13200000.0
2008-12-24 20:43:00,0.57407,0.57421,0.57385,0.57412,37200000.0
2008-12-24 20:44:00,0.57401,0.57416,0.5739,0.57404,21800000.0
2008-12-24 20:45:00,0.57402,0.57413,0.57381,0.57413,31600000.0
2008-12-24 20:46:00,0.5741,0.5744,0.5741,0.5744,11000000.0
2008-12-24 20:47:00,0.57425,0.57425,0.57425,0.57425,2600000.0
2008-12-24 20:48:00,0.57413,0.57465,0.57413,0.57434,39000000.0
2008-12-24 20:49:00,0.57442,0.57463,0.57432,0.57463,44600000.0
2008-12-24 20:50:00,0.57474,0.57474,0.57418,0.57442,20000000.0
2008-12-24 20:51:00,0.57455,0.57455,0.57428,0.57429,26600000.0
2008-12-24 20:52:00,0.57436,0.57453,0.57433,0.57453,23400000.0
2008-12-24 20:53:00,0.57474,0.57474,0.57442,0.57442,24600000.0
2008-12-24 20:54:00,0.57449,0.5746,0.57437,0.5744,36400000.0
2008-12-24 20:55:00,0.57456,0.57456,0.57434,0.57434,28000000.0
2008-12-24 20:56:00,0.57443,0.57457,0.57425,0.57425,39800000.0
2008-12-24 20:57:00,0.57455,0.57472,0.57455,0.57462,9800000.0
2008-12-24 20:58:00,0.57461,0.57466,0.57443,0.57453,15600000.0
2008-12-24 20:59:00,0.57425,0.57425,0.57425,0.57425,1200000.0
2008-12-24 21:00:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2008-12-24 21:01:00,0.57425,0.5751,0.57425,0.57455,22000000.0
2008-12-24 21:02:00,0.57465,0.57465,0.57465,0.57465,1200000.0
2008-12-24 21:03:00,0.57467,0.57481,0.57463,0.57471,41200000.0
2008-12-24 21:04:00,0.57468,0.57474,0.57442,0.57464,21000000.0
2008-12-24 21:05:00,0.57474,0.57479,0.57443,0.57443,39600000.0
2008-12-24 21:06:00,0.5742,0.5742,0.5742,0.5742,2000000.0
2008-12-24 21:07:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2008-12-24 21:08:00,0.5743,0.5743,0.5743,0.5743,4000000.0
2008-12-24 21:09:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2008-12-24 21:10:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2008-12-24 21:11:00,0.57396,0.57419,0.57379,0.57398,23000000.0
2008-12-24 21:12:00,0.57378,0.57398,0.57372,0.57372,26200000.0
2008-12-24 21:13:00,0.5735,0.5735,0.5735,0.5735,1200000.0
2008-12-24 21:14:00,0.57365,0.57365,0.57365,0.57365,1200000.0
2008-12-24 21:15:00,0.57375,0.57415,0.57375,0.57415,3200000.0
2008-12-24 21:16:00,0.5743,0.5743,0.5743,0.5743,3000000.0
2008-12-24 21:17:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2008-12-24 21:18:00,0.57417,0.57434,0.57406,0.57434,30400000.0
2008-12-24 21:19:00,0.57418,0.57421,0.57416,0.57416,15200000.0
2008-12-24 21:20:00,0.5743,0.5743,0.5743,0.5743,4000000.0
2008-12-24 21:21:00,0.5743,0.5743,0.5743,0.5743,2000000.0
2008-12-24 21:22:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2008-12-24 21:23:00,0.5743,0.5743,0.5743,0.5743,5000000.0
2008-12-24 21:24:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2008-12-24 21:25:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2008-12-24 21:26:00,0.57402,0.57426,0.57382,0.57395,23000000.0
2008-12-24 21:27:00,0.5743,0.5743,0.5743,0.5743,2000000.0
2008-12-24 21:28:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2008-12-24 21:29:00,0.57431,0.57441,0.57406,0.57421,23600000.0
2008-12-24 21:30:00,0.57409,0.57455,0.57396,0.57433,88200000.0
2008-12-24 21:31:00,0.57418,0.57431,0.5741,0.57424,130200000.0
2008-12-24 21:32:00,0.57355,0.57355,0.57355,0.57355,1200000.0
2008-12-24 21:33:00,0.57388,0.574,0.57378,0.57378,29200000.0
2008-12-24 21:34:00,0.57391,0.57395,0.57378,0.57385,27200000.0
2008-12-24 21:35:00,0.57415,0.57415,0.57415,0.57415,1000000.0
2008-12-24 21:36:00,0.57393,0.57393,0.57345,0.57345,23600000.0
2008-12-24 21:37:00,0.57374,0.57385,0.57353,0.57353,25600000.0
2008-12-24 21:39:00,0.57386,0.5739,0.57376,0.57376,24800000.0
2008-12-24 21:40:00,0.57355,0.57355,0.57355,0.57355,1200000.0
2008-12-24 21:41:00,0.57443,0.57445,0.57402,0.57445,11400000.0
2008-12-24 21:42:00,0.57412,0.57452,0.57412,0.57429,17200000.0
2008-12-24 21:43:00,0.57415,0.57415,0.57415,0.57415,1000000.0
2008-12-24 21:44:00,0.5743,0.5743,0.5743,0.5743,3000000.0
2008-12-24 21:45:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2008-12-24 21:46:00,0.57408,0.57421,0.57399,0.57415,34600000.0
2008-12-24 21:47:00,0.574,0.57402,0.57395,0.57396,10400000.0
2008-12-24 21:48:00,0.57412,0.57418,0.57412,0.57418,10400000.0
2008-12-24 21:49:00,0.5743,0.5743,0.57355,0.57355,2200000.0
2008-12-24 21:50:00,0.57432,0.57461,0.57432,0.57444,26200000.0
2008-12-24 21:51:00,0.57385,0.57415,0.57375,0.57415,3000000.0
2008-12-24 21:52:00,0.5743,0.5743,0.5743,0.5743,2000000.0
2008-12-24 21:53:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2008-12-24 21:54:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2008-12-24 21:55:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2008-12-24 21:56:00,0.57365,0.57384,0.57365,0.57384,41600000.0
2008-12-24 21:57:00,0.5743,0.5743,0.5743,0.5743,2000000.0
2008-12-24 21:58:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2008-12-24 21:59:00,0.57365,0.57393,0.57348,0.57393,26200000.0
2008-12-24 22:00:00,0.57377,0.57399,0.57362,0.57373,32200000.0
2008-12-24 22:01:00,0.57349,0.57383,0.57349,0.57383,17200000.0
2008-12-24 22:02:00,0.5743,0.5743,0.5743,0.5743,3000000.0
2008-12-24 22:03:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2008-12-24 22:04:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2008-12-24 22:05:00,0.57322,0.57331,0.57322,0.57329,14600000.0
2008-12-24 22:06:00,0.5733,0.57334,0.57314,0.57325,21600000.0
2008-12-24 22:07:00,0.57345,0.57345,0.57345,0.57345,1200000.0
2008-12-24 22:08:00,0.57309,0.57324,0.57309,0.57324,6600000.0
2008-12-24 22:09:00,0.57316,0.57336,0.57313,0.57313,22200000.0
2008-12-24 22:10:00,0.57321,0.57364,0.57321,0.57364,13800000.0
2008-12-24 22:11:00,0.57357,0.57385,0.57357,0.57383,5400000.0
2008-12-24 22:12:00,0.57415,0.57415,0.57415,0.57415,1000000.0
2008-12-24 22:13:00,0.57405,0.57405,0.57366,0.57382,24200000.0
2008-12-24 22:14:00,0.57386,0.57408,0.57381,0.57388,45400001.0
2008-12-24 22:15:00,0.5738,0.57417,0.5737,0.57417,21200000.0
2008-12-24 22:16:00,0.57439,0.57439,0.57419,0.57424,17800000.0
2008-12-24 22:17:00,0.57345,0.57345,0.57345,0.57345,1200000.0
2008-12-24 22:18:00,0.57431,0.57431,0.57396,0.57397,54000000.0
2008-12-24 22:19:00,0.57393,0.57393,0.57383,0.57389,12400000.0
2008-12-24 22:20:00,0.5741,0.57444,0.5741,0.57423,9400000.0
2008-12-24 22:21:00,0.57453,0.57469,0.57424,0.57466,17200000.0
2008-12-24 22:22:00,0.57452,0.57466,0.57446,0.57466,6600000.0
2008-12-24 22:23:00,0.57443,0.5747,0.57441,0.57449,19400000.0
2008-12-24 22:24:00,0.57447,0.57467,0.57433,0.57467,25600000.0
2008-12-24 22:25:00,0.57445,0.57474,0.57445,0.57451,24000000.0
2008-12-24 22:26:00,0.57441,0.57463,0.57441,0.57454,17800000.0
2008-12-24 22:27:00,0.57454,0.57467,0.57431,0.57431,26800000.0
2008-12-24 22:28:00,0.57458,0.57472,0.57447,0.57459,28200000.0
2008-12-24 22:29:00,0.57464,0.57472,0.57447,0.5747,22800000.0
2008-12-24 22:30:00,0.57413,0.57469,0.57413,0.57469,79200000.0
2008-12-24 22:31:00,0.57457,0.57486,0.57454,0.57454,13200000.0
2008-12-24 22:32:00,0.5747,0.57501,0.57439,0.57481,28200000.0
2008-12-24 22:33:00,0.57476,0.57476,0.57409,0.57409,14200000.0
2008-12-24 22:34:00,0.5741,0.57448,0.57409,0.57409,24000000.0
2008-12-24 22:35:00,0.57427,0.57445,0.57412,0.57445,12600000.0
2008-12-24 22:36:00,0.57408,0.5742,0.57408,0.5742,29000001.0
2008-12-24 22:37:00,0.57426,0.57441,0.57419,0.57431,17200000.0
2008-12-24 22:38:00,0.5743,0.5743,0.57414,0.57415,20400000.0
2008-12-24 22:39:00,0.57443,0.57445,0.57416,0.57416,56400000.0
2008-12-24 22:40:00,0.57412,0.5743,0.57407,0.57408,12400000.0
2008-12-24 22:41:00,0.57439,0.57439,0.5741,0.57418,14800000.0
2008-12-24 22:42:00,0.57411,0.57442,0.57411,0.57433,10600000.0
2008-12-24 22:43:00,0.57437,0.57437,0.57399,0.57423,55200001.0
2008-12-24 22:44:00,0.57425,0.57433,0.57404,0.57404,15400000.0
2008-12-24 22:45:00,0.57424,0.57424,0.57389,0.57389,32200000.0
2008-12-24 22:46:00,0.57423,0.57435,0.57412,0.57428,58800000.0
2008-12-24 22:47:00,0.57419,0.5744,0.57395,0.57413,26400000.0
2008-12-24 22:48:00,0.57407,0.57423,0.57395,0.5741,13600000.0
2008-12-24 22:49:00,0.57407,0.57426,0.57407,0.57426,10800000.0
2008-12-24 22:50:00,0.57365,0.5743,0.57365,0.5743,3000000.0
2008-12-24 22:51:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2008-12-24 22:52:00,0.57382,0.57388,0.57352,0.57352,43600001.0
2008-12-24 22:53:00,0.57373,0.57395,0.57358,0.57383,30000000.0
2008-12-24 22:54:00,0.5739,0.5739,0.57361,0.5738,41200001.0
2008-12-24 22:55:00,0.57399,0.5743,0.57335,0.57384,35800000.0
2008-12-24 22:56:00,0.57362,0.57397,0.57355,0.57397,32800000.0
2008-12-24 22:57:00,0.57383,0.57405,0.57382,0.57405,16600000.0
2008-12-24 22:58:00,0.5734,0.5734,0.5734,0.5734,1200000.0
2008-12-24 22:59:00,0.57395,0.574,0.57385,0.57397,29600000.0
2008-12-24 23:00:00,0.57388,0.57393,0.57355,0.57355,56600000.0
2008-12-24 23:01:00,0.57382,0.57399,0.5737,0.57394,11600000.0
2008-12-24 23:02:00,0.57386,0.57397,0.57366,0.57366,44800000.0
2008-12-24 23:03:00,0.5737,0.5737,0.5737,0.5737,1000000.0
2008-12-24 23:04:00,0.57355,0.57355,0.57355,0.57355,1200000.0
2008-12-24 23:05:00,0.57371,0.57392,0.57371,0.57388,22600000.0
2008-12-24 23:06:00,0.57395,0.57399,0.57386,0.57397,14600000.0
2008-12-24 23:07:00,0.57398,0.57402,0.57377,0.57398,31800000.0
2008-12-24 23:08:00,0.57393,0.57393,0.57369,0.57378,19000000.0
2008-12-24 23:09:00,0.57375,0.57392,0.57363,0.57385,21000000.0
2008-12-24 23:10:00,0.57366,0.57377,0.57356,0.57356,23400000.0
2008-12-24 23:11:00,0.57377,0.57394,0.57363,0.57394,20600000.0
2008-12-24 23:12:00,0.57394,0.57396,0.57368,0.57368,41600000.0
2008-12-24 23:13:00,0.57355,0.57365,0.57355,0.57365,2200000.0
2008-12-24 23:14:00,0.57355,0.57355,0.57355,0.57355,1200000.0
2008-12-24 23:15:00,0.57376,0.5739,0.57351,0.57351,28400000.0
2008-12-24 23:16:00,0.57378,0.574,0.57349,0.5739,50000000.0
2008-12-24 23:17:00,0.57365,0.57385,0.57365,0.57385,3200000.0
2008-12-24 23:18:00,0.5737,0.5737,0.5737,0.5737,1200000.0
2008-12-24 23:19:00,0.57384,0.57398,0.57384,0.57398,11000000.0
2008-12-24 23:20:00,0.57411,0.57446,0.57411,0.57446,7800000.0
2008-12-24 23:21:00,0.57457,0.57475,0.57432,0.57447,36200000.0
2008-12-24 23:22:00,0.57385,0.57385,0.57385,0.57385,1000000.0
2008-12-24 23:23:00,0.5738,0.5738,0.5738,0.5738,1200000.0
2008-12-24 23:24:00,0.5744,0.57458,0.57429,0.57439,48000000.0
2008-12-24 23:25:00,0.57427,0.57451,0.57423,0.57423,43800000.0
2008-12-24 23:26:00,0.57432,0.57454,0.57415,0.5743,36800000.0
2008-12-24 23:27:00,0.57442,0.57458,0.57423,0.57423,29800000.0
2008-12-24 23:28:00,0.57432,0.57453,0.57396,0.57447,25800000.0
2008-12-24 23:29:00,0.57449,0.5745,0.5743,0.5743,14200000.0
2008-12-24 23:30:00,0.57452,0.57459,0.57441,0.57453,26800000.0
2008-12-24 23:31:00,0.57447,0.57453,0.57444,0.57444,20600000.0
2008-12-24 23:32:00,0.57446,0.57453,0.57429,0.57442,28000000.0
2008-12-24 23:33:00,0.57438,0.57455,0.57424,0.57455,66800000.0
2008-12-24 23:34:00,0.57415,0.57415,0.57415,0.57415,1000000.0
2008-12-24 23:35:00,0.5744,0.57446,0.57439,0.57441,17200000.0
2008-12-24 23:36:00,0.57446,0.57451,0.57426,0.57433,65400000.0
2008-12-24 23:37:00,0.57437,0.57461,0.57437,0.57446,48400000.0
2008-12-24 23:38:00,0.57443,0.57447,0.57427,0.57435,15400000.0
2008-12-24 23:39:00,0.57365,0.57365,0.57365,0.57365,1200000.0
2008-12-24 23:40:00,0.57395,0.5741,0.57395,0.5741,3400000.0
2008-12-24 23:41:00,0.57445,0.57445,0.57445,0.57445,1000000.0
2008-12-24 23:42:00,0.5744,0.5744,0.5744,0.5744,1600000.0
2008-12-24 23:44:00,0.57441,0.57532,0.57441,0.5752,29200000.0
2008-12-24 23:45:00,0.5753,0.5753,0.57489,0.57505,53600000.0
2008-12-24 23:46:00,0.57365,0.57365,0.57365,0.57365,1200000.0
2008-12-24 23:47:00,0.5753,0.57534,0.57495,0.57529,41000000.0
2008-12-24 23:48:00,0.57515,0.57517,0.57497,0.57499,34000000.0
2008-12-24 23:49:00,0.57511,0.57534,0.575,0.57522,55200000.0
2008-12-24 23:50:00,0.57365,0.5744,0.57365,0.5744,23200000.0
2008-12-24 23:51:00,0.5744,0.5744,0.5744,0.5744,1600000.0
2008-12-24 23:52:00,0.57514,0.57523,0.57508,0.57508,30000000.0
2008-12-24 23:53:00,0.57516,0.57518,0.57498,0.57518,72400000.0
2008-12-24 23:54:00,0.57526,0.57526,0.57511,0.57514,12200000.0
2008-12-24 23:55:00,0.5744,0.5744,0.5743,0.5743,2600000.0
2008-12-24 23:56:00,0.57513,0.57513,0.57481,0.57498,36800000.0
2008-12-24 23:57:00,0.57491,0.57522,0.57485,0.57522,8600000.0
2008-12-24 23:58:00,0.57497,0.5753,0.57497,0.57528,15800000.0
2008-12-24 23:59:00,0.5744,0.5744,0.5743,0.5743,9000000.0
2008-12-25 00:00:00,0.5739,0.5739,0.5739,0.5739,1000000.0
2008-12-25 00:01:00,0.57373,0.57399,0.57345,0.57383,31600000.0
2008-12-25 00:02:00,0.57361,0.57376,0.57357,0.57369,15600000.0
2008-12-25 00:03:00,0.57382,0.57382,0.57327,0.57327,31400000.0
2008-12-25 00:04:00,0.57345,0.57351,0.57336,0.57336,29000000.0
2008-12-25 00:05:00,0.5733,0.57341,0.57282,0.57335,23200000.0
2008-12-25 00:06:00,0.57317,0.57323,0.57303,0.57313,17200000.0
2008-12-25 00:07:00,0.57315,0.57315,0.57285,0.57298,20000000.0
2008-12-25 00:08:00,0.57315,0.57317,0.57292,0.5731,38400000.0
2008-12-25 00:09:00,0.57303,0.57305,0.57287,0.573,74000000.0
2008-12-25 00:10:00,0.57306,0.57324,0.57295,0.57312,51800001.0
2008-12-25 00:11:00,0.57298,0.57298,0.57295,0.57295,7200000.0
2008-12-25 00:12:00,0.57288,0.57319,0.57288,0.57291,33800001.0
2008-12-25 00:13:00,0.57284,0.57314,0.57284,0.57314,38399999.0
2008-12-25 00:14:00,0.57318,0.57318,0.57286,0.57307,17400000.0
2008-12-25 00:15:00,0.57308,0.57315,0.57294,0.57308,20800000.0
2008-12-25 00:16:00,0.57332,0.57332,0.5724,0.57318,28600000.0
2008-12-25 00:17:00,0.57306,0.57323,0.5728,0.5728,21400000.0
2008-12-25 00:18:00,0.57355,0.57428,0.57343,0.57428,43000000.0
2008-12-25 00:19:00,0.57435,0.57478,0.57417,0.57417,41400000.0
2008-12-25 00:20:00,0.57385,0.57429,0.5737,0.57385,28400000.0
2008-12-25 00:21:00,0.57331,0.57354,0.57331,0.57341,24400000.0
2008-12-25 00:22:00,0.57328,0.57357,0.57324,0.57345,23800000.0
2008-12-25 00:23:00,0.5728,0.57332,0.57266,0.57269,27400000.0
2008-12-25 00:24:00,0.57284,0.57333,0.57204,0.57324,76600001.0
2008-12-25 00:25:00,0.57317,0.57317,0.57291,0.57313,69400001.0
2008-12-25 00:26:00,0.57299,0.57312,0.57297,0.57297,26200000.0
2008-12-25 00:27:00,0.57311,0.57317,0.57289,0.57314,20200000.0
2008-12-25 00:28:00,0.57298,0.57328,0.57298,0.57306,35800000.0
2008-12-25 00:29:00,0.57313,0.57324,0.57305,0.57312,30000000.0
2008-12-25 00:30:00,0.57304,0.57304,0.57278,0.57278,30000000.0
2008-12-25 00:31:00,0.57288,0.57324,0.57288,0.57323,24600000.0
2008-12-25 00:32:00,0.57315,0.57321,0.57306,0.57306,25800000.0
2008-12-25 00:33:00,0.5731,0.57316,0.57296,0.57296,15000000.0
2008-12-25 00:34:00,0.57308,0.57329,0.57283,0.57296,96000001.0
2008-12-25 00:35:00,0.57306,0.57337,0.57295,0.57325,66400001.0
2008-12-25 00:36:00,0.57316,0.57378,0.57295,0.57378,87200001.0
2008-12-25 00:37:00,0.57382,0.57386,0.57364,0.57372,63200000.0
2008-12-25 00:38:00,0.5736,0.57375,0.5736,0.57375,31600000.0
2008-12-25 00:39:00,0.57372,0.57427,0.57354,0.57427,72600000.0
2008-12-25 00:40:00,0.57453,0.5749,0.57453,0.57459,29400000.0
2008-12-25 00:41:00,0.57483,0.575,0.57482,0.57488,24800000.0
2008-12-25 00:42:00,0.57471,0.57498,0.57454,0.57498,31000000.0
2008-12-25 00:43:00,0.57498,0.57502,0.57455,0.5746,23400000.0
2008-12-25 00:44:00,0.57456,0.57505,0.57445,0.57497,100200001.0
2008-12-25 00:45:00,0.57481,0.57489,0.57423,0.57453,161200000.0
2008-12-25 00:46:00,0.57454,0.5747,0.5745,0.57458,20800000.0
2008-12-25 00:47:00,0.57449,0.57449,0.57425,0.57425,42800001.0
2008-12-25 00:48:00,0.57391,0.57413,0.57391,0.57403,34000000.0
2008-12-25 00:49:00,0.57387,0.5741,0.57387,0.57398,18600000.0
2008-12-25 00:50:00,0.57407,0.57411,0.574,0.57408,18000000.0
2008-12-25 00:51:00,0.57428,0.57428,0.57402,0.57408,39400000.0
2008-12-25 00:52:00,0.57406,0.57415,0.57404,0.57405,17000000.0
2008-12-25 00:53:00,0.5739,0.57421,0.5739,0.57398,39200001.0
2008-12-25 00:54:00,0.57389,0.57423,0.57363,0.57413,18400000.0
2008-12-25 00:55:00,0.5742,0.57425,0.57388,0.57388,49200001.0
2008-12-25 00:56:00,0.57411,0.57436,0.57403,0.57403,24200000.0
2008-12-25 00:57:00,0.57455,0.5749,0.57434,0.57437,34400000.0
2008-12-25 00:58:00,0.57449,0.57482,0.57424,0.57441,29400000.0
2008-12-25 00:59:00,0.57455,0.57457,0.57455,0.57457,6200000.0
2008-12-25 01:00:00,0.57455,0.57523,0.57455,0.57523,22600000.0
2008-12-25 01:01:00,0.57535,0.57542,0.57517,0.57517,15800000.0
2008-12-25 01:02:00,0.57512,0.57524,0.57512,0.57524,15000000.0
2008-12-25 01:03:00,0.5748,0.57501,0.57439,0.57482,35200000.0
2008-12-25 01:04:00,0.57465,0.57526,0.57465,0.57465,105600001.0
2008-12-25 01:05:00,0.57464,0.57501,0.57464,0.57487,21400000.0
2008-12-25 01:06:00,0.57496,0.57505,0.57465,0.57465,37600000.0
2008-12-25 01:07:00,0.57493,0.57493,0.57459,0.57476,39400000.0
2008-12-25 01:08:00,0.57481,0.57481,0.57463,0.57477,25600000.0
2008-12-25 01:09:00,0.57476,0.57476,0.57468,0.57472,22800000.0
2008-12-25 01:10:00,0.57468,0.57473,0.57461,0.57473,12800000.0
2008-12-25 01:11:00,0.57463,0.575,0.57463,0.57475,58600000.0
2008-12-25 01:12:00,0.57487,0.57492,0.57478,0.57488,57800001.0
2008-12-25 01:13:00,0.57438,0.57478,0.57438,0.57457,38800000.0
2008-12-25 01:14:00,0.57461,0.5748,0.57461,0.57471,23000000.0
2008-12-25 01:15:00,0.57479,0.57482,0.57461,0.57475,15600000.0
2008-12-25 01:16:00,0.57453,0.57476,0.57453,0.57472,23600001.0
2008-12-25 01:17:00,0.57473,0.57475,0.57461,0.5747,19800000.0
2008-12-25 01:18:00,0.57485,0.5749,0.57468,0.57482,43800000.0
2008-12-25 01:19:00,0.57452,0.57478,0.57452,0.57471,18200000.0
2008-12-25 01:20:00,0.57471,0.57537,0.57471,0.57521,19000000.0
2008-12-25 01:21:00,0.5752,0.57544,0.57442,0.57524,31600000.0
2008-12-25 01:22:00,0.57495,0.57507,0.57495,0.57507,14800000.0
2008-12-25 01:23:00,0.57525,0.57525,0.57505,0.57517,14400000.0
2008-12-25 01:24:00,0.57515,0.57519,0.57505,0.5751,43199999.0
2008-12-25 01:25:00,0.57531,0.57531,0.57499,0.57508,9800000.0
2008-12-25 01:26:00,0.57523,0.57523,0.57486,0.57518,53600002.0
2008-12-25 01:27:00,0.57517,0.57531,0.57462,0.57509,9400000.0
2008-12-25 01:28:00,0.57517,0.57526,0.57517,0.57526,4400000.0
2008-12-25 01:29:00,0.57515,0.57515,0.57485,0.57501,36599999.0
2008-12-25 01:30:00,0.57525,0.57561,0.57525,0.57558,22800000.0
2008-12-25 01:31:00,0.57544,0.57544,0.57515,0.57515,28400001.0
2008-12-25 01:32:00,0.57538,0.57543,0.57483,0.57486,40600001.0
2008-12-25 01:33:00,0.57451,0.57468,0.57422,0.57468,16600000.0
2008-12-25 01:34:00,0.57499,0.57522,0.57499,0.57518,9400000.0
2008-12-25 01:35:00,0.57518,0.57527,0.57506,0.57527,32600000.0
2008-12-25 01:36:00,0.57508,0.57548,0.57508,0.57509,32400000.0
2008-12-25 01:37:00,0.57517,0.57541,0.57504,0.57521,24800000.0
2008-12-25 01:38:00,0.57527,0.57546,0.57515,0.57515,23200000.0
2008-12-25 01:39:00,0.57526,0.57526,0.57514,0.5752,13600000.0
2008-12-25 01:40:00,0.57521,0.57527,0.57482,0.5749,47400001.0
2008-12-25 01:41:00,0.5752,0.57522,0.57505,0.57522,29800000.0
2008-12-25 01:42:00,0.57504,0.57529,0.57494,0.57494,17400000.0
2008-12-25 01:43:00,0.57511,0.57512,0.57478,0.57512,40200000.0
2008-12-25 01:44:00,0.57499,0.5751,0.57487,0.57492,25200000.0
2008-12-25 01:45:00,0.57503,0.57503,0.57487,0.57498,27600001.0
2008-12-25 01:46:00,0.57503,0.57523,0.57478,0.57523,18400000.0
2008-12-25 01:47:00,0.57506,0.57522,0.57496,0.57522,23200000.0
2008-12-25 01:48:00,0.57499,0.57534,0.57495,0.57506,17200000.0
2008-12-25 01:49:00,0.57526,0.57526,0.57478,0.57483,37000000.0
2008-12-25 01:50:00,0.57481,0.57506,0.57481,0.57506,3200000.0
2008-12-25 01:51:00,0.57533,0.57554,0.57506,0.57532,46200001.0
2008-12-25 01:52:00,0.57509,0.57509,0.57445,0.57445,32600000.0
2008-12-25 01:53:00,0.57479,0.57479,0.57422,0.5747,22400000.0
2008-12-25 01:54:00,0.57434,0.57456,0.57434,0.57456,8800000.0
2008-12-25 01:55:00,0.57457,0.57461,0.57363,0.57363,17000000.0
2008-12-25 01:56:00,0.57439,0.57448,0.57413,0.57425,19200000.0
2008-12-25 01:57:00,0.57424,0.57453,0.5742,0.57431,29600000.0
2008-12-25 01:58:00,0.57434,0.57444,0.57411,0.57444,22200000.0
2008-12-25 01:59:00,0.57452,0.57452,0.57429,0.57447,23800000.0
2008-12-25 02:00:00,0.57413,0.57465,0.57413,0.57418,24200000.0
2008-12-25 02:01:00,0.57464,0.57473,0.57433,0.5747,22000000.0
2008-12-25 02:02:00,0.57504,0.57511,0.57504,0.57511,4000000.0
2008-12-25 02:03:00,0.57518,0.57518,0.57454,0.57454,20200000.0
2008-12-25 02:04:00,0.57464,0.57467,0.57427,0.57456,30800000.0
2008-12-25 02:05:00,0.57456,0.57478,0.57429,0.57436,23200000.0
2008-12-25 02:06:00,0.57478,0.57512,0.57446,0.57477,18800000.0
2008-12-25 02:07:00,0.57482,0.57482,0.57439,0.57466,27000000.0
2008-12-25 02:08:00,0.57433,0.57439,0.57404,0.57413,15600000.0
2008-12-25 02:09:00,0.57444,0.5747,0.57416,0.57465,67999998.0
2008-12-25 02:10:00,0.57457,0.57488,0.57451,0.57487,20000000.0
2008-12-25 02:11:00,0.57507,0.57507,0.57458,0.57486,61000001.0
2008-12-25 02:12:00,0.57463,0.57491,0.57463,0.57463,15800000.0
2008-12-25 02:13:00,0.57453,0.57483,0.57452,0.57452,7600000.0
2008-12-25 02:14:00,0.57457,0.57486,0.57457,0.57472,13800000.0
2008-12-25 02:15:00,0.57489,0.57489,0.57439,0.57467,27600000.0
2008-12-25 02:16:00,0.57448,0.57482,0.57448,0.57482,68600000.0
2008-12-25 02:17:00,0.57472,0.57496,0.57469,0.57469,17600000.0
2008-12-25 02:18:00,0.57469,0.57497,0.57459,0.57461,26200000.0
2008-12-25 02:19:00,0.57478,0.57478,0.57462,0.57472,21000000.0
2008-12-25 02:20:00,0.57496,0.57538,0.57491,0.57491,19000000.0
2008-12-25 02:21:00,0.57523,0.57536,0.57523,0.57528,24800000.0
2008-12-25 02:22:00,0.5751,0.5751,0.57405,0.57405,13000000.0
2008-12-25 02:23:00,0.57432,0.57453,0.57402,0.57413,34000000.0
2008-12-25 02:24:00,0.57412,0.57425,0.57388,0.57388,17200000.0
2008-12-25 02:25:00,0.57411,0.57444,0.57395,0.57395,211600002.0
2008-12-25 02:26:00,0.57421,0.57423,0.57367,0.57367,21600000.0
2008-12-25 02:27:00,0.57401,0.57419,0.57376,0.57414,39400000.0
2008-12-25 02:28:00,0.57431,0.57462,0.5743,0.57437,55199998.0
2008-12-25 02:29:00,0.57421,0.57448,0.57412,0.57422,19600000.0
2008-12-25 02:30:00,0.5744,0.57489,0.5744,0.57489,25800000.0
2008-12-25 02:31:00,0.57495,0.57504,0.57475,0.57479,16000000.0
2008-12-25 02:32:00,0.57449,0.57449,0.57286,0.57296,37200000.0
2008-12-25 02:33:00,0.57303,0.57345,0.57245,0.57269,35600000.0
2008-12-25 02:34:00,0.57307,0.5733,0.57277,0.57277,69600001.0
2008-12-25 02:35:00,0.57276,0.57328,0.57269,0.57272,150200001.0
2008-12-25 02:36:00,0.57281,0.5733,0.57281,0.57313,17800000.0
2008-12-25 02:37:00,0.57328,0.57338,0.57291,0.57338,15600000.0
2008-12-25 02:38:00,0.57313,0.57313,0.57266,0.57266,16800000.0
2008-12-25 02:39:00,0.57317,0.57337,0.57309,0.57321,15000000.0
2008-12-25 02:40:00,0.57313,0.57349,0.57306,0.57306,32200000.0
2008-12-25 02:41:00,0.57302,0.57318,0.57297,0.57297,13800000.0
2008-12-25 02:42:00,0.57292,0.57306,0.57282,0.57285,67800001.0
2008-12-25 02:43:00,0.57287,0.57319,0.57285,0.57293,24200000.0
2008-12-25 02:44:00,0.5729,0.5729,0.5728,0.5728,62000001.0
2008-12-25 02:45:00,0.57273,0.57289,0.57258,0.57258,18400000.0
2008-12-25 02:46:00,0.57277,0.57307,0.5721,0.5721,20400000.0
2008-12-25 02:47:00,0.57188,0.57224,0.57187,0.57204,21200000.0
2008-12-25 02:48:00,0.57185,0.57209,0.57182,0.57205,19000000.0
2008-12-25 02:49:00,0.5722,0.5722,0.57163,0.572,74600001.0
2008-12-25 02:50:00,0.57196,0.57197,0.57187,0.57197,27200000.0
2008-12-25 02:51:00,0.57201,0.57211,0.57184,0.57184,22800000.0
2008-12-25 02:52:00,0.57252,0.57278,0.57252,0.57278,6200000.0
2008-12-25 02:53:00,0.57306,0.57306,0.57223,0.57302,11600000.0
2008-12-25 02:54:00,0.57337,0.5736,0.57317,0.5735,24800000.0
2008-12-25 02:55:00,0.57313,0.57342,0.57288,0.57342,21600000.0
2008-12-25 02:56:00,0.57336,0.5734,0.57291,0.5731,20600000.0
2008-12-25 02:57:00,0.57346,0.57356,0.57297,0.57356,86000001.0
2008-12-25 02:58:00,0.57368,0.57388,0.57351,0.57363,133800001.0
2008-12-25 02:59:00,0.57348,0.57348,0.57271,0.57328,38600000.0
2008-12-25 03:00:00,0.57355,0.57379,0.57319,0.57363,121800001.0
2008-12-25 03:01:00,0.57342,0.57342,0.57303,0.5733,86800001.0
2008-12-25 03:02:00,0.57327,0.57361,0.57327,0.57354,41000000.0
2008-12-25 03:03:00,0.5733,0.5733,0.57273,0.5728,36600000.0
2008-12-25 03:04:00,0.57277,0.57284,0.57277,0.57283,49600001.0
2008-12-25 03:05:00,0.57304,0.57316,0.57284,0.57284,10000000.0
2008-12-25 03:06:00,0.57293,0.57308,0.57285,0.57285,42200000.0
2008-12-25 03:07:00,0.57304,0.57313,0.5727,0.57303,41800000.0
2008-12-25 03:08:00,0.57298,0.57305,0.5727,0.57294,28000000.0
2008-12-25 03:09:00,0.57302,0.57359,0.57302,0.57344,76199998.0
2008-12-25 03:10:00,0.57349,0.57358,0.57301,0.57332,17400000.0
2008-12-25 03:11:00,0.57318,0.57318,0.57274,0.57281,72600001.0
2008-12-25 03:12:00,0.57307,0.57312,0.57283,0.57287,20800000.0
2008-12-25 03:13:00,0.57291,0.57315,0.57291,0.57315,2600000.0
2008-12-25 03:14:00,0.57277,0.57305,0.57277,0.57285,23600000.0
2008-12-25 03:15:00,0.57317,0.57348,0.57295,0.57343,82200001.0
2008-12-25 03:16:00,0.5727,0.57336,0.5727,0.57336,19400000.0
2008-12-25 03:17:00,0.57368,0.57386,0.57301,0.57301,39600000.0
2008-12-25 03:18:00,0.57295,0.57338,0.5726,0.57328,34200000.0
2008-12-25 03:19:00,0.57358,0.5738,0.57345,0.57353,78400000.0
2008-12-25 03:20:00,0.57369,0.5737,0.573,0.573,31200000.0
2008-12-25 03:21:00,0.57271,0.57344,0.5727,0.57344,17800000.0
2008-12-25 03:22:00,0.57307,0.57336,0.57291,0.57323,43000000.0
2008-12-25 03:23:00,0.57306,0.57306,0.57257,0.57291,13200000.0
2008-12-25 03:24:00,0.57345,0.57345,0.57281,0.57307,17000000.0
2008-12-25 03:25:00,0.57292,0.57324,0.57292,0.57308,20400000.0
2008-12-25 03:26:00,0.57309,0.57325,0.57282,0.57325,87399998.0
2008-12-25 03:27:00,0.57325,0.5734,0.57317,0.57317,20000000.0
2008-12-25 03:28:00,0.57328,0.57329,0.5732,0.5732,18200000.0
2008-12-25 03:29:00,0.57314,0.57323,0.57293,0.57323,14400000.0
2008-12-25 03:30:00,0.5733,0.5733,0.57281,0.57309,24400000.0
2008-12-25 03:31:00,0.57293,0.57293,0.57261,0.5729,37800000.0
2008-12-25 03:32:00,0.57277,0.57283,0.57256,0.57279,42400000.0
2008-12-25 03:33:00,0.57286,0.57286,0.57259,0.57278,33600000.0
2008-12-25 03:34:00,0.57266,0.57287,0.57247,0.57274,55599998.0
2008-12-25 03:35:00,0.57293,0.57294,0.57272,0.57272,38400000.0
2008-12-25 03:36:00,0.57261,0.57271,0.57235,0.57235,11800000.0
2008-12-25 03:37:00,0.5723,0.57264,0.57209,0.57226,41600000.0
2008-12-25 03:38:00,0.57231,0.57235,0.57186,0.57211,31400000.0
2008-12-25 03:39:00,0.57202,0.57209,0.57174,0.57209,17800000.0
2008-12-25 03:40:00,0.57232,0.5727,0.57232,0.5727,22000000.0
2008-12-25 03:41:00,0.57259,0.57282,0.57259,0.57282,13400000.0
2008-12-25 03:42:00,0.57255,0.57293,0.57247,0.57293,8400000.0
2008-12-25 03:43:00,0.57266,0.57276,0.5725,0.5725,25400000.0
2008-12-25 03:45:00,0.57247,0.57299,0.57247,0.57293,23200000.0
2008-12-25 03:46:00,0.5731,0.5731,0.57229,0.57229,9800000.0
2008-12-25 03:47:00,0.57228,0.57259,0.57211,0.57211,48800000.0
2008-12-25 03:48:00,0.57223,0.57223,0.5719,0.5719,36999999.0
2008-12-25 03:49:00,0.57168,0.57232,0.57168,0.57232,45200000.0
2008-12-25 03:50:00,0.57217,0.57288,0.57217,0.57252,28600000.0
2008-12-25 03:51:00,0.57236,0.57256,0.57236,0.57256,5200000.0
2008-12-25 03:52:00,0.57253,0.57283,0.57234,0.57283,56600000.0
2008-12-25 03:53:00,0.57253,0.57279,0.57253,0.57279,32400000.0
2008-12-25 03:54:00,0.57268,0.5727,0.57242,0.5727,27400000.0
2008-12-25 03:55:00,0.57253,0.57274,0.5724,0.57274,46400000.0
2008-12-25 03:56:00,0.57267,0.57284,0.5724,0.57258,34000000.0
2008-12-25 03:57:00,0.57246,0.57246,0.57159,0.57187,8600000.0
2008-12-25 03:58:00,0.57194,0.57264,0.57158,0.57264,34400001.0
2008-12-25 03:59:00,0.57252,0.57279,0.57235,0.57278,16400000.0
2008-12-25 04:00:00,0.57286,0.5732,0.57242,0.5732,53200000.0
2008-12-25 04:01:00,0.57259,0.57271,0.57169,0.57169,19600000.0
2008-12-25 04:02:00,0.57164,0.57246,0.57164,0.57238,16600000.0
2008-12-25 04:03:00,0.57277,0.57277,0.57243,0.57247,19800000.0
2008-12-25 04:04:00,0.57258,0.57258,0.57256,0.57256,2000000.0
2008-12-25 04:05:00,0.57267,0.57316,0.57267,0.57291,36000000.0
2008-12-25 04:06:00,0.5726,0.5726,0.57131,0.57194,78800002.0
2008-12-25 04:07:00,0.57193,0.57193,0.57192,0.57192,2000000.0
2008-12-25 04:08:00,0.57158,0.57183,0.57107,0.57107,72200000.0
2008-12-25 04:09:00,0.57093,0.571,0.57089,0.571,6600000.0
2008-12-25 04:10:00,0.57096,0.57141,0.57095,0.57106,24000000.0
2008-12-25 04:11:00,0.57145,0.57235,0.57145,0.57235,39999999.0
2008-12-25 04:12:00,0.57295,0.57321,0.57273,0.57309,19800000.0
2008-12-25 04:13:00,0.57333,0.57333,0.57279,0.57323,124600001.0
2008-12-25 04:14:00,0.57318,0.57347,0.57298,0.57306,131800000.0
2008-12-25 04:15:00,0.573,0.57318,0.57299,0.57318,51000001.0
2008-12-25 04:16:00,0.57317,0.57317,0.57279,0.57291,33600000.0
2008-12-25 04:17:00,0.57235,0.57268,0.57165,0.57189,18200000.0
2008-12-25 04:18:00,0.5716,0.57213,0.57122,0.57191,55800000.0
2008-12-25 04:19:00,0.57209,0.57216,0.57123,0.57123,28800000.0
2008-12-25 04:20:00,0.57097,0.57164,0.57097,0.57164,7800000.0
2008-12-25 04:21:00,0.57124,0.57124,0.57089,0.57089,51399999.0
2008-12-25 04:22:00,0.57071,0.57115,0.57055,0.57081,30000000.0
2008-12-25 04:23:00,0.5703,0.57046,0.56965,0.56986,45800000.0
2008-12-25 04:24:00,0.56958,0.56972,0.56898,0.56928,41200000.0
2008-12-25 04:25:00,0.56909,0.56949,0.56909,0.56947,52200000.0
2008-12-25 04:26:00,0.56958,0.56958,0.56839,0.56839,73199999.0
2008-12-25 04:27:00,0.56886,0.56923,0.56859,0.56919,47200000.0
2008-12-25 04:28:00,0.56894,0.57015,0.56894,0.56955,34800000.0
2008-12-25 04:29:00,0.57011,0.57074,0.57011,0.57074,21000000.0
2008-12-25 04:30:00,0.57087,0.57128,0.57087,0.57128,45600000.0
2008-12-25 04:31:00,0.57052,0.57115,0.57045,0.57093,49600000.0
2008-12-25 04:32:00,0.57051,0.57114,0.57051,0.57095,25800000.0
2008-12-25 04:33:00,0.57106,0.57128,0.56999,0.57023,13200000.0
2008-12-25 04:34:00,0.57037,0.57074,0.57012,0.57055,34000000.0
2008-12-25 04:35:00,0.5711,0.5711,0.57058,0.57058,41600001.0
2008-12-25 04:36:00,0.57055,0.57104,0.57055,0.57091,94800002.0
2008-12-25 04:37:00,0.57102,0.57102,0.5704,0.5704,16000000.0
2008-12-25 04:38:00,0.57018,0.57086,0.57018,0.57065,68200000.0
2008-12-25 04:39:00,0.5706,0.57067,0.57026,0.57058,90400000.0
2008-12-25 04:40:00,0.57053,0.57106,0.57053,0.57106,5400000.0
2008-12-25 04:41:00,0.57075,0.57102,0.57034,0.57042,88000000.0
2008-12-25 04:42:00,0.57058,0.57146,0.57043,0.57054,104600000.0
2008-12-25 04:43:00,0.57043,0.57072,0.5694,0.5694,57400000.0
2008-12-25 04:44:00,0.56931,0.56989,0.56931,0.56968,109400001.0
2008-12-25 04:45:00,0.56972,0.56987,0.56954,0.56978,37400000.0
2008-12-25 04:46:00,0.56984,0.56996,0.56981,0.56983,33800000.0
2008-12-25 04:47:00,0.56982,0.5705,0.56952,0.57008,49800000.0
2008-12-25 04:48:00,0.57046,0.57046,0.56942,0.56976,23800000.0
2008-12-25 04:49:00,0.57014,0.57045,0.56991,0.57045,56200000.0
2008-12-25 04:50:00,0.5704,0.57053,0.5704,0.57053,5200000.0
2008-12-25 04:51:00,0.57086,0.57109,0.57029,0.57029,24600000.0
2008-12-25 04:52:00,0.57029,0.57199,0.57029,0.57199,49000000.0
2008-12-25 04:53:00,0.57179,0.57179,0.57069,0.57115,26200000.0
2008-12-25 04:54:00,0.57043,0.57094,0.57038,0.57062,12600000.0
2008-12-25 04:55:00,0.57073,0.5712,0.57073,0.57095,29600000.0
2008-12-25 04:56:00,0.57111,0.57111,0.57069,0.57077,21000000.0
2008-12-25 04:57:00,0.5708,0.57126,0.5708,0.57118,19200000.0
2008-12-25 04:58:00,0.57085,0.57111,0.57074,0.57111,31200000.0
2008-12-25 04:59:00,0.57105,0.57111,0.57072,0.57072,54400000.0
2008-12-25 05:00:00,0.57076,0.57198,0.57076,0.57198,33800000.0
2008-12-25 05:01:00,0.57223,0.57223,0.57175,0.57175,15200000.0
2008-12-25 05:02:00,0.57181,0.57218,0.57181,0.57218,30200000.0
2008-12-25 05:03:00,0.57226,0.57236,0.57209,0.57209,23800000.0
2008-12-25 05:04:00,0.57216,0.57286,0.57216,0.57286,163400001.0
2008-12-25 05:05:00,0.57269,0.57269,0.57228,0.57248,13800000.0
2008-12-25 05:06:00,0.57232,0.57232,0.57193,0.57221,13800000.0
2008-12-25 05:07:00,0.57228,0.57269,0.57227,0.57227,27000000.0
2008-12-25 05:08:00,0.57224,0.57236,0.57125,0.57125,18600000.0
2008-12-25 05:09:00,0.57121,0.57213,0.57121,0.57201,129400001.0
2008-12-25 05:10:00,0.57217,0.57217,0.57121,0.57121,21200000.0
2008-12-25 05:11:00,0.57115,0.57199,0.57108,0.57199,32000000.0
2008-12-25 05:12:00,0.57188,0.57214,0.57181,0.57198,90400000.0
2008-12-25 05:13:00,0.57158,0.57181,0.57122,0.57142,128200000.0
2008-12-25 05:14:00,0.57139,0.57222,0.57139,0.57195,25800000.0
2008-12-25 05:15:00,0.57195,0.57195,0.57143,0.57143,16400000.0
2008-12-25 05:16:00,0.57172,0.57181,0.57111,0.57131,49400000.0
2008-12-25 05:17:00,0.57162,0.57162,0.57121,0.57147,41000000.0
2008-12-25 05:18:00,0.57155,0.57184,0.5709,0.57141,80000000.0
2008-12-25 05:19:00,0.57105,0.5718,0.57105,0.57168,20000000.0
2008-12-25 05:20:00,0.57173,0.57212,0.57173,0.57192,37600001.0
2008-12-25 05:21:00,0.57179,0.57235,0.57165,0.57235,15000000.0
2008-12-25 05:22:00,0.5722,0.5722,0.57186,0.57193,20600000.0
2008-12-25 05:23:00,0.572,0.57205,0.57183,0.57183,47800000.0
2008-12-25 05:24:00,0.57185,0.57185,0.57166,0.57166,6000000.0
2008-12-25 05:25:00,0.57181,0.57206,0.57171,0.57181,64800000.0
2008-12-25 05:26:00,0.57182,0.57206,0.57168,0.5718,69400000.0
2008-12-25 05:27:00,0.57186,0.57194,0.57138,0.57151,100000000.0
2008-12-25 05:28:00,0.57203,0.57215,0.57145,0.5719,121000000.0
2008-12-25 05:29:00,0.57183,0.57197,0.57183,0.57197,35400000.0
2008-12-25 05:30:00,0.57193,0.57231,0.57179,0.57229,67400000.0
2008-12-25 05:31:00,0.57158,0.57188,0.57132,0.57188,32000000.0
2008-12-25 05:32:00,0.57168,0.57168,0.57142,0.57142,44600000.0
2008-12-25 05:33:00,0.57164,0.57176,0.57123,0.57161,17200000.0
2008-12-25 05:34:00,0.57152,0.57188,0.57149,0.57184,44000000.0
2008-12-25 05:35:00,0.57164,0.57186,0.57111,0.57111,71800000.0
2008-12-25 05:36:00,0.57132,0.57197,0.57109,0.57166,21000000.0
2008-12-25 05:37:00,0.57185,0.57248,0.57185,0.57243,39400000.0
2008-12-25 05:38:00,0.57239,0.57265,0.57177,0.57221,142800000.0
2008-12-25 05:39:00,0.57196,0.5727,0.57115,0.57256,366799999.0
2008-12-25 05:40:00,0.57233,0.57289,0.57233,0.57289,17600000.0
2008-12-25 05:41:00,0.57276,0.57305,0.57247,0.57302,45400000.0
2008-12-25 05:42:00,0.57321,0.57321,0.57296,0.57296,11200000.0
2008-12-25 05:43:00,0.57277,0.57277,0.57276,0.57276,6400000.0
2008-12-25 05:44:00,0.57275,0.57278,0.57273,0.57273,7200000.0
2008-12-25 05:45:00,0.57302,0.57323,0.57276,0.57276,44400000.0
2008-12-25 05:46:00,0.57232,0.57301,0.57217,0.57289,132800000.0
2008-12-25 05:47:00,0.57302,0.5733,0.57239,0.57283,54200000.0
2008-12-25 05:48:00,0.57284,0.57358,0.57243,0.57351,118400000.0
2008-12-25 05:49:00,0.57299,0.57391,0.57299,0.57346,88600000.0
2008-12-25 05:50:00,0.57356,0.57421,0.57352,0.57411,4200000.0
2008-12-25 05:51:00,0.57416,0.57416,0.57365,0.57391,32400000.0
2008-12-25 05:52:00,0.57366,0.57366,0.57287,0.57325,38000001.0
2008-12-25 05:53:00,0.57302,0.57418,0.57293,0.57418,21600000.0
2008-12-25 05:54:00,0.57422,0.57422,0.57397,0.57403,32600000.0
2008-12-25 05:55:00,0.57406,0.57406,0.57343,0.57343,76600000.0
2008-12-25 05:56:00,0.57342,0.57452,0.57342,0.57452,213000001.0
2008-12-25 05:57:00,0.57439,0.57509,0.57392,0.57503,81600001.0
2008-12-25 05:58:00,0.57428,0.57465,0.57412,0.57437,46200000.0
2008-12-25 05:59:00,0.57433,0.5747,0.57396,0.57446,36200000.0
2008-12-25 06:00:00,0.57413,0.57504,0.574,0.57504,48600000.0
2008-12-25 06:01:00,0.57498,0.57523,0.57498,0.575,9400000.0
2008-12-25 06:02:00,0.57461,0.57461,0.57342,0.57342,43400000.0
2008-12-25 06:03:00,0.57357,0.57389,0.57357,0.57377,13800000.0
2008-12-25 06:04:00,0.57416,0.57416,0.57383,0.57383,8200000.0
2008-12-25 06:05:00,0.57397,0.57431,0.5739,0.5739,33400000.0
2008-12-25 06:06:00,0.57407,0.57407,0.57366,0.57366,3200000.0
2008-12-25 06:07:00,0.57353,0.5736,0.57308,0.57308,11400000.0
2008-12-25 06:08:00,0.57289,0.57389,0.57289,0.57378,32800000.0
2008-12-25 06:09:00,0.57398,0.5744,0.57385,0.57385,93000000.0
2008-12-25 06:10:00,0.57376,0.57376,0.57352,0.57352,41800000.0
2008-12-25 06:11:00,0.57344,0.57392,0.57344,0.57383,20400000.0
2008-12-25 06:12:00,0.5739,0.57397,0.57329,0.57329,14600000.0
2008-12-25 06:13:00,0.57386,0.57415,0.57386,0.57413,17000000.0
2008-12-25 06:14:00,0.57394,0.57447,0.57393,0.57398,31800000.0
2008-12-25 06:15:00,0.57392,0.57424,0.57384,0.57387,31000000.0
2008-12-25 06:16:00,0.57414,0.57414,0.57404,0.57404,27200001.0
2008-12-25 06:17:00,0.57411,0.57417,0.57386,0.57409,11800000.0
2008-12-25 06:18:00,0.57389,0.57389,0.57389,0.57389,2000000.0
2008-12-25 06:19:00,0.57403,0.57407,0.57384,0.57398,30800001.0
2008-12-25 06:20:00,0.57392,0.57439,0.57392,0.5742,34600000.0
2008-12-25 06:21:00,0.57436,0.57436,0.57359,0.5738,51000000.0
2008-12-25 06:22:00,0.57406,0.5743,0.57371,0.57381,77200000.0
2008-12-25 06:23:00,0.57382,0.57399,0.57378,0.57399,12000000.0
2008-12-25 06:24:00,0.57384,0.57409,0.57363,0.57409,17600000.0
2008-12-25 06:25:00,0.57398,0.5741,0.57385,0.57396,22800000.0
2008-12-25 06:27:00,0.57389,0.57411,0.57371,0.5739,27600000.0
2008-12-25 06:28:00,0.57411,0.57428,0.57395,0.574,20600000.0
2008-12-25 06:29:00,0.57394,0.5742,0.57394,0.57419,46400000.0
2008-12-25 06:30:00,0.57409,0.57413,0.57383,0.57413,36200000.0
2008-12-25 06:31:00,0.57372,0.57393,0.57372,0.57389,80200002.0
2008-12-25 06:32:00,0.57352,0.57414,0.57352,0.57382,22000000.0
2008-12-25 06:33:00,0.57367,0.57404,0.57367,0.57387,30600000.0
2008-12-25 06:34:00,0.57383,0.57409,0.57369,0.574,62200000.0
2008-12-25 06:35:00,0.5739,0.5739,0.57372,0.57377,21000000.0
2008-12-25 06:36:00,0.57385,0.57385,0.57374,0.57374,18800000.0
2008-12-25 06:37:00,0.57367,0.57404,0.57367,0.57384,8400000.0
2008-12-25 06:38:00,0.574,0.574,0.57364,0.57372,27200001.0
2008-12-25 06:39:00,0.57376,0.57407,0.57376,0.57407,6200000.0
2008-12-25 06:40:00,0.57424,0.57465,0.57421,0.57453,76000002.0
2008-12-25 06:41:00,0.57463,0.57474,0.5744,0.57465,19600000.0
2008-12-25 06:42:00,0.57473,0.57473,0.57445,0.57464,13200000.0
2008-12-25 06:43:00,0.57449,0.57473,0.57446,0.57446,19200000.0
2008-12-25 06:44:00,0.57453,0.57453,0.5735,0.5739,45800000.0
2008-12-25 06:45:00,0.57384,0.57391,0.57382,0.5739,18000000.0
2008-12-25 06:46:00,0.57396,0.5741,0.57396,0.57403,76400000.0
2008-12-25 06:47:00,0.57394,0.57409,0.5739,0.5739,27000000.0
2008-12-25 06:48:00,0.57384,0.57413,0.57384,0.57403,6600000.0
2008-12-25 06:49:00,0.57418,0.57427,0.57391,0.57427,74799998.0
2008-12-25 06:50:00,0.57427,0.57467,0.57427,0.5746,27400000.0
2008-12-25 06:51:00,0.57456,0.5747,0.57439,0.57462,16400000.0
2008-12-25 06:52:00,0.57445,0.57473,0.57445,0.57447,17200000.0
2008-12-25 06:53:00,0.5744,0.57471,0.5744,0.5746,27600000.0
2008-12-25 06:54:00,0.57451,0.57459,0.57418,0.57421,86399999.0
2008-12-25 06:55:00,0.57389,0.57427,0.57383,0.57389,71600001.0
2008-12-25 06:56:00,0.57376,0.57399,0.57372,0.57372,11600000.0
2008-12-25 06:57:00,0.57382,0.57382,0.57379,0.57379,9600000.0
2008-12-25 06:58:00,0.57399,0.57399,0.57382,0.57382,8000000.0
2008-12-25 06:59:00,0.57392,0.57392,0.57379,0.57379,3600000.0
2008-12-25 07:00:00,0.57407,0.57446,0.57401,0.57425,31600000.0
2008-12-25 07:01:00,0.57432,0.57451,0.57423,0.57423,15800000.0
2008-12-25 07:02:00,0.57451,0.57459,0.57451,0.57459,65600002.0
2008-12-25 07:03:00,0.57454,0.57454,0.57425,0.57425,21000000.0
2008-12-25 07:04:00,0.57438,0.5746,0.57438,0.5746,23000000.0
2008-12-25 07:05:00,0.57444,0.57454,0.57434,0.57452,14000000.0
2008-12-25 07:06:00,0.57444,0.57445,0.57444,0.57445,6600000.0
2008-12-25 07:07:00,0.57411,0.57411,0.57329,0.57362,10600000.0
2008-12-25 07:08:00,0.57361,0.57404,0.57334,0.57334,32800000.0
2008-12-25 07:09:00,0.57393,0.57393,0.57376,0.57378,19400000.0
2008-12-25 07:10:00,0.57368,0.57375,0.57364,0.57366,77399999.0
2008-12-25 07:11:00,0.57358,0.57381,0.57341,0.57341,34200000.0
2008-12-25 07:12:00,0.57362,0.57396,0.57362,0.57383,21400000.0
2008-12-25 07:13:00,0.57405,0.57405,0.5733,0.5733,16800000.0
2008-12-25 07:14:00,0.57335,0.57379,0.57335,0.57342,13400000.0
2008-12-25 07:15:00,0.5734,0.57386,0.5734,0.57369,46400000.0
2008-12-25 07:16:00,0.57381,0.57416,0.57381,0.57414,21000000.0
2008-12-25 07:17:00,0.57385,0.57417,0.57357,0.57393,134999996.0
2008-12-25 07:18:00,0.5737,0.5741,0.5737,0.5741,56200001.0
2008-12-25 07:19:00,0.57375,0.57375,0.57337,0.57337,16600000.0
2008-12-25 07:20:00,0.57379,0.57401,0.57345,0.57351,16800000.0
2008-12-25 07:21:00,0.57328,0.57385,0.57319,0.57381,50600000.0
2008-12-25 07:22:00,0.57389,0.57419,0.57388,0.57404,27400000.0
2008-12-25 07:23:00,0.57412,0.57412,0.57362,0.57386,28200000.0
2008-12-25 07:24:00,0.57339,0.57424,0.57319,0.57394,30000000.0
2008-12-25 07:25:00,0.57355,0.57466,0.57341,0.5745,23400000.0
2008-12-25 07:26:00,0.57402,0.57422,0.57375,0.5739,25200000.0
2008-12-25 07:27:00,0.5738,0.5742,0.57376,0.57409,33800000.0
2008-12-25 07:28:00,0.57413,0.57436,0.57388,0.57427,63399998.0
2008-12-25 07:29:00,0.57429,0.57451,0.57402,0.57451,17600000.0
2008-12-25 07:30:00,0.57438,0.57438,0.57385,0.57385,31200000.0
2008-12-25 07:31:00,0.57395,0.57406,0.57395,0.57398,27400000.0
2008-12-25 07:32:00,0.57394,0.5742,0.57347,0.57373,40600000.0
2008-12-25 07:33:00,0.574,0.57463,0.57372,0.57463,30200000.0
2008-12-25 07:34:00,0.57456,0.57481,0.57456,0.57481,10800000.0
2008-12-25 07:35:00,0.57461,0.57461,0.57364,0.5744,103600000.0
2008-12-25 07:36:00,0.57443,0.57446,0.57426,0.57426,20800000.0
2008-12-25 07:37:00,0.57444,0.57444,0.57414,0.5742,33200000.0
2008-12-25 07:38:00,0.57397,0.57419,0.57397,0.5741,11800000.0
2008-12-25 07:39:00,0.57404,0.57413,0.57403,0.57404,14200000.0
2008-12-25 07:40:00,0.5741,0.5748,0.5741,0.5748,42000000.0
2008-12-25 07:41:00,0.57474,0.57474,0.57453,0.57472,23800000.0
2008-12-25 07:42:00,0.57491,0.57507,0.5748,0.57482,31200000.0
2008-12-25 07:43:00,0.57465,0.57493,0.57462,0.57491,23400000.0
2008-12-25 07:44:00,0.57496,0.57497,0.57449,0.57497,25000000.0
2008-12-25 07:45:00,0.57473,0.57503,0.57459,0.57466,46200000.0
2008-12-25 07:46:00,0.57493,0.57493,0.5746,0.57472,25400000.0
2008-12-25 07:47:00,0.5749,0.57493,0.57473,0.5748,33800001.0
2008-12-25 07:48:00,0.57466,0.5749,0.57466,0.57478,22800000.0
2008-12-25 07:49:00,0.57463,0.57474,0.57461,0.57465,41400000.0
2008-12-25 07:50:00,0.57462,0.57481,0.57462,0.57469,63200000.0
2008-12-25 07:51:00,0.57468,0.57472,0.5746,0.57462,34000000.0
2008-12-25 07:52:00,0.57464,0.57478,0.57454,0.57454,24200000.0
2008-12-25 07:53:00,0.57472,0.57496,0.57452,0.57479,28400000.0
2008-12-25 07:54:00,0.57454,0.57457,0.57452,0.57457,12200000.0
2008-12-25 07:55:00,0.57463,0.57465,0.57451,0.57451,25400000.0
2008-12-25 07:56:00,0.57473,0.57473,0.57462,0.57471,26000000.0
2008-12-25 07:57:00,0.57474,0.57474,0.57438,0.57464,31000000.0
2008-12-25 07:58:00,0.57463,0.57489,0.57456,0.57466,21800000.0
2008-12-25 07:59:00,0.57467,0.57476,0.57437,0.57476,15000000.0
2008-12-25 08:00:00,0.57484,0.57491,0.57458,0.5748,26200000.0
2008-12-25 08:01:00,0.57479,0.57488,0.57471,0.57479,18000000.0
2008-12-25 08:02:00,0.57464,0.57464,0.57342,0.57342,37000000.0
2008-12-25 08:03:00,0.57391,0.5743,0.57391,0.57399,42000000.0
2008-12-25 08:04:00,0.57399,0.57412,0.57379,0.57409,42800000.0
2008-12-25 08:05:00,0.57386,0.57386,0.57291,0.57302,17400000.0
2008-12-25 08:06:00,0.57344,0.57422,0.57344,0.57406,27000000.0
2008-12-25 08:07:00,0.57412,0.5744,0.57409,0.5744,19800000.0
2008-12-25 08:08:00,0.57435,0.57435,0.57408,0.57408,22400000.0
2008-12-25 08:09:00,0.57419,0.57419,0.57397,0.57397,34600000.0
2008-12-25 08:10:00,0.57403,0.57411,0.5738,0.57393,19600000.0
2008-12-25 08:11:00,0.57402,0.5744,0.5738,0.5744,17200000.0
2008-12-25 08:12:00,0.57424,0.57424,0.57389,0.57397,25400000.0
2008-12-25 08:13:00,0.57389,0.57428,0.57385,0.57385,33600000.0
2008-12-25 08:14:00,0.57394,0.57429,0.57389,0.57429,31200000.0
2008-12-25 08:15:00,0.57416,0.57443,0.57416,0.57436,15000000.0
2008-12-25 08:16:00,0.57442,0.57442,0.57412,0.57418,28600000.0
2008-12-25 08:17:00,0.57411,0.57416,0.57411,0.57416,3200000.0
2008-12-25 08:18:00,0.5741,0.57423,0.57393,0.57393,32200001.0
2008-12-25 08:19:00,0.5739,0.57419,0.57386,0.5741,19800000.0
2008-12-25 08:20:00,0.57373,0.57415,0.57367,0.57376,52400001.0
2008-12-25 08:21:00,0.57305,0.57337,0.57257,0.57264,31200000.0
2008-12-25 08:22:00,0.57287,0.57355,0.57275,0.57275,16400000.0
2008-12-25 08:23:00,0.57247,0.57274,0.57247,0.57248,68200000.0
2008-12-25 08:24:00,0.57231,0.57264,0.57231,0.57264,26200000.0
2008-12-25 08:25:00,0.57249,0.57263,0.57246,0.57262,10000000.0
2008-12-25 08:26:00,0.57241,0.57258,0.57241,0.57245,111200000.0
2008-12-25 08:27:00,0.57241,0.57256,0.57241,0.57256,4400000.0
2008-12-25 08:28:00,0.57256,0.5726,0.57248,0.57248,15800000.0
2008-12-25 08:29:00,0.57237,0.57267,0.57237,0.57244,33600000.0
2008-12-25 08:30:00,0.57244,0.57276,0.5723,0.57231,93000000.0
2008-12-25 08:31:00,0.57245,0.57245,0.57244,0.57244,6400000.0
2008-12-25 08:32:00,0.57241,0.57241,0.57237,0.57237,12600000.0
2008-12-25 08:33:00,0.57233,0.5726,0.57227,0.57255,42600000.0
2008-12-25 08:34:00,0.5726,0.57272,0.57237,0.57272,16000000.0
2008-12-25 08:35:00,0.5725,0.57267,0.5725,0.57253,15200000.0
2008-12-25 08:36:00,0.57262,0.57411,0.57262,0.57395,34600000.0
2008-12-25 08:37:00,0.57412,0.57412,0.574,0.57403,30000001.0
2008-12-25 08:38:00,0.57391,0.5742,0.57391,0.57401,25800000.0
2008-12-25 08:39:00,0.574,0.574,0.57376,0.57379,20800000.0
2008-12-25 08:40:00,0.57409,0.57465,0.57393,0.57442,33800000.0
2008-12-25 08:41:00,0.57467,0.57488,0.57467,0.57482,18000000.0
2008-12-25 08:42:00,0.57457,0.57477,0.57457,0.57458,7400000.0
2008-12-25 08:43:00,0.57456,0.57486,0.57456,0.57456,22000000.0
2008-12-25 08:44:00,0.57453,0.57479,0.57453,0.57475,12600000.0
2008-12-25 08:45:00,0.57461,0.5748,0.57451,0.5748,28800000.0
2008-12-25 08:46:00,0.57478,0.57478,0.57451,0.57451,19600000.0
2008-12-25 08:47:00,0.57484,0.57487,0.57455,0.57465,17400000.0
2008-12-25 08:48:00,0.57485,0.57485,0.57463,0.57463,11800000.0
2008-12-25 08:49:00,0.57484,0.57485,0.57456,0.57485,15200000.0
2008-12-25 08:50:00,0.57451,0.57484,0.57451,0.57456,53000000.0
2008-12-25 08:51:00,0.57402,0.57402,0.57362,0.57387,24000000.0
2008-12-25 08:52:00,0.57398,0.5741,0.57354,0.57372,42000000.0
2008-12-25 08:53:00,0.57347,0.57349,0.57319,0.57349,18800000.0
2008-12-25 08:54:00,0.57318,0.57348,0.57309,0.57314,32200000.0
2008-12-25 08:55:00,0.57326,0.57326,0.57282,0.57282,44000000.0
2008-12-25 08:56:00,0.57297,0.57297,0.57293,0.57293,10800000.0
2008-12-25 08:57:00,0.57327,0.5736,0.57327,0.57352,8800000.0
2008-12-25 08:58:00,0.57366,0.57368,0.57336,0.57336,39600000.0
2008-12-25 08:59:00,0.57345,0.57378,0.57334,0.5736,120000000.0
2008-12-25 09:00:00,0.57346,0.57375,0.5734,0.57351,68800000.0
2008-12-25 09:01:00,0.57344,0.57344,0.57316,0.57332,25600000.0
2008-12-25 09:02:00,0.57329,0.57349,0.57283,0.57325,42999999.0
2008-12-25 09:03:00,0.57343,0.57353,0.57316,0.57324,25600000.0
2008-12-25 09:04:00,0.57325,0.57343,0.5727,0.5728,28600000.0
2008-12-25 09:05:00,0.57267,0.57295,0.57267,0.57295,29400000.0
2008-12-25 09:06:00,0.57265,0.57273,0.57265,0.57273,15000000.0
2008-12-25 09:07:00,0.57272,0.57306,0.57272,0.57306,16400000.0
2008-12-25 09:08:00,0.57358,0.57382,0.57352,0.57378,30999999.0
2008-12-25 09:09:00,0.57377,0.574,0.57377,0.574,19000000.0
2008-12-25 09:10:00,0.57408,0.5746,0.57408,0.57445,40600000.0
2008-12-25 09:11:00,0.5743,0.57445,0.57418,0.57438,39600000.0
2008-12-25 09:12:00,0.57452,0.57462,0.57444,0.57444,82200000.0
2008-12-25 09:13:00,0.57431,0.57456,0.57416,0.57445,23200000.0
2008-12-25 09:14:00,0.57443,0.57443,0.57397,0.57408,42800000.0
2008-12-25 09:15:00,0.57413,0.57417,0.57381,0.57381,10400000.0
2008-12-25 09:16:00,0.57399,0.57406,0.57387,0.57392,16400000.0
2008-12-25 09:17:00,0.57398,0.57404,0.57376,0.57393,24200000.0
2008-12-25 09:18:00,0.57402,0.57404,0.57383,0.57383,15800000.0
2008-12-25 09:19:00,0.57376,0.57414,0.57376,0.574,26000000.0
2008-12-25 09:20:00,0.5739,0.5739,0.57383,0.57383,5400000.0
2008-12-25 09:21:00,0.57389,0.57404,0.57378,0.57404,20600000.0
2008-12-25 09:22:00,0.57392,0.57401,0.57373,0.57373,12600000.0
2008-12-25 09:23:00,0.57411,0.57411,0.5738,0.5738,7800000.0
2008-12-25 09:24:00,0.57384,0.57402,0.57383,0.57383,22400000.0
2008-12-25 09:25:00,0.57396,0.57396,0.57395,0.57395,10000000.0
2008-12-25 09:26:00,0.57403,0.57403,0.57383,0.57401,21000000.0
2008-12-25 09:27:00,0.57379,0.57397,0.57379,0.57397,122200000.0
2008-12-25 09:28:00,0.57392,0.57397,0.57384,0.57393,72200000.0
2008-12-25 09:29:00,0.57393,0.57406,0.57392,0.57393,96799998.0
2008-12-25 09:30:00,0.57404,0.57448,0.57404,0.57448,7400000.0
2008-12-25 09:31:00,0.57469,0.57484,0.57469,0.57478,96600000.0
2008-12-25 09:32:00,0.57457,0.57457,0.57325,0.57383,31600000.0
2008-12-25 09:33:00,0.57382,0.57395,0.57365,0.57395,32000000.0
2008-12-25 09:34:00,0.57391,0.57394,0.57383,0.57394,104000000.0
2008-12-25 09:35:00,0.57392,0.57393,0.57376,0.57388,95800000.0
2008-12-25 09:36:00,0.57394,0.57397,0.57379,0.57394,30600000.0
2008-12-25 09:37:00,0.57383,0.57401,0.57356,0.57385,25000000.0
2008-12-25 09:38:00,0.5738,0.574,0.57359,0.57368,165200000.0
2008-12-25 09:39:00,0.57366,0.57409,0.57365,0.57381,196200000.0
2008-12-25 09:40:00,0.57393,0.57424,0.57379,0.57418,85000000.0
2008-12-25 09:41:00,0.57433,0.57457,0.5742,0.57422,143000000.0
2008-12-25 09:42:00,0.57411,0.57411,0.57356,0.57388,100999999.0
2008-12-25 09:43:00,0.57378,0.57378,0.57351,0.5736,56800000.0
2008-12-25 09:44:00,0.57362,0.57402,0.57352,0.57383,41200000.0
2008-12-25 09:45:00,0.57374,0.57398,0.57361,0.57366,54800000.0
2008-12-25 09:46:00,0.57364,0.57385,0.57364,0.57372,14200000.0
2008-12-25 09:47:00,0.57379,0.57399,0.57379,0.57399,24200000.0
2008-12-25 09:48:00,0.57396,0.57403,0.57374,0.57376,29200000.0
2008-12-25 09:49:00,0.57366,0.57408,0.57366,0.57374,43599999.0
2008-12-25 09:50:00,0.57392,0.57407,0.57371,0.57385,85600000.0
2008-12-25 09:51:00,0.5739,0.5739,0.57379,0.57385,29400000.0
2008-12-25 09:52:00,0.57391,0.57404,0.5738,0.57383,74400000.0
2008-12-25 09:53:00,0.57388,0.57402,0.5737,0.57386,82200000.0
2008-12-25 09:54:00,0.57379,0.57394,0.57365,0.57394,23800000.0
2008-12-25 09:55:00,0.57378,0.57397,0.57367,0.57374,29200000.0
2008-12-25 09:56:00,0.57404,0.57404,0.57369,0.57378,72600000.0
2008-12-25 09:57:00,0.57381,0.57397,0.57361,0.57362,210000001.0
2008-12-25 09:58:00,0.57367,0.57395,0.57366,0.5738,106000000.0
2008-12-25 09:59:00,0.57375,0.57419,0.57375,0.57404,339800003.0
2008-12-25 10:00:00,0.5738,0.5738,0.57291,0.57291,89200000.0
2008-12-25 10:01:00,0.57294,0.57354,0.57294,0.57354,18400000.0
2008-12-25 10:02:00,0.57364,0.57366,0.5731,0.57319,21000000.0
2008-12-25 10:03:00,0.5733,0.57431,0.5733,0.57421,166400000.0
2008-12-25 10:04:00,0.57449,0.57449,0.5741,0.5741,30400000.0
2008-12-25 10:05:00,0.57437,0.57441,0.57413,0.57425,28400000.0
2008-12-25 10:06:00,0.57422,0.57429,0.57397,0.57397,64800000.0
2008-12-25 10:07:00,0.57391,0.57392,0.57388,0.57388,15400000.0
2008-12-25 10:08:00,0.57394,0.57409,0.57357,0.57368,37200000.0
2008-12-25 10:09:00,0.57341,0.57341,0.57278,0.57278,17000000.0
2008-12-25 10:10:00,0.5728,0.57294,0.57271,0.57275,138400000.0
2008-12-25 10:11:00,0.57272,0.573,0.5727,0.57286,182200000.0
2008-12-25 10:12:00,0.57283,0.57284,0.57256,0.57258,312200001.0
2008-12-25 10:13:00,0.57262,0.57286,0.57259,0.57286,97200000.0
2008-12-25 10:14:00,0.5729,0.5729,0.57276,0.57286,56600000.0
2008-12-25 10:15:00,0.57279,0.57291,0.57257,0.57265,381000000.0
2008-12-25 10:16:00,0.57275,0.57284,0.57264,0.5728,51400000.0
2008-12-25 10:17:00,0.57285,0.57285,0.57271,0.57276,133999998.0
2008-12-25 10:18:00,0.57274,0.57288,0.57274,0.57276,93599999.0
2008-12-25 10:19:00,0.57267,0.57279,0.57249,0.57279,48000000.0
2008-12-25 10:20:00,0.57255,0.57285,0.57255,0.57285,20000000.0
2008-12-25 10:21:00,0.57265,0.57278,0.57265,0.57269,22200000.0
2008-12-25 10:22:00,0.57267,0.57281,0.57267,0.5728,19800000.0
2008-12-25 10:23:00,0.57286,0.57295,0.57253,0.57253,90400000.0
2008-12-25 10:24:00,0.57255,0.57261,0.57255,0.57261,31000000.0
2008-12-25 10:25:00,0.57261,0.57278,0.57247,0.57274,52800000.0
2008-12-25 10:26:00,0.57269,0.573,0.57254,0.57268,126399998.0
2008-12-25 10:27:00,0.57275,0.57282,0.57272,0.5728,57400000.0
2008-12-25 10:28:00,0.57275,0.57285,0.57273,0.57285,34000000.0
2008-12-25 10:29:00,0.57277,0.57282,0.57257,0.57275,132200000.0
2008-12-25 10:30:00,0.57275,0.57291,0.57275,0.57279,80600000.0
2008-12-25 10:31:00,0.57282,0.57316,0.57278,0.57306,79200000.0
2008-12-25 10:32:00,0.57303,0.57303,0.57281,0.57281,23800000.0
2008-12-25 10:33:00,0.57297,0.57303,0.57297,0.57303,41800000.0
2008-12-25 10:34:00,0.573,0.573,0.57281,0.57283,126199999.0
2008-12-25 10:35:00,0.57283,0.57284,0.5727,0.57272,126800000.0
2008-12-25 10:36:00,0.57281,0.57305,0.57266,0.57305,124000000.0
2008-12-25 10:37:00,0.57305,0.57305,0.57278,0.57292,78600000.0
2008-12-25 10:38:00,0.57297,0.57307,0.57284,0.57296,138800001.0
2008-12-25 10:39:00,0.57288,0.57319,0.57281,0.57316,38000000.0
2008-12-25 10:40:00,0.57298,0.57298,0.57261,0.57281,33000000.0
2008-12-25 10:41:00,0.57301,0.57301,0.57289,0.57289,43200001.0
2008-12-25 10:42:00,0.57287,0.57292,0.57283,0.57283,8400000.0
2008-12-25 10:43:00,0.57286,0.57293,0.57285,0.57291,28600000.0
2008-12-25 10:44:00,0.57294,0.57294,0.57278,0.57278,14600000.0
2008-12-25 10:45:00,0.57263,0.57294,0.57263,0.57294,10600000.0
2008-12-25 10:46:00,0.57281,0.57286,0.57253,0.57261,22200000.0
2008-12-25 10:47:00,0.57264,0.573,0.57264,0.573,24000000.0
2008-12-25 10:48:00,0.57317,0.57327,0.57299,0.57299,55600000.0
2008-12-25 10:49:00,0.57291,0.57301,0.57279,0.57283,78800000.0
2008-12-25 10:50:00,0.57276,0.57298,0.5727,0.57271,24200000.0
2008-12-25 10:51:00,0.57271,0.57291,0.57271,0.57286,16000000.0
2008-12-25 10:52:00,0.57284,0.57291,0.57275,0.57286,25000000.0
2008-12-25 10:53:00,0.57276,0.57276,0.57265,0.57271,31800000.0
2008-12-25 10:54:00,0.57272,0.57277,0.57254,0.57255,58000000.0
2008-12-25 10:55:00,0.57261,0.5729,0.57261,0.57289,33800000.0
2008-12-25 10:56:00,0.57283,0.57295,0.57275,0.57279,26200000.0
2008-12-25 10:57:00,0.57252,0.57281,0.57252,0.57276,26000000.0
2008-12-25 10:58:00,0.57291,0.57295,0.57288,0.57288,33999999.0
2008-12-25 10:59:00,0.57283,0.57293,0.57251,0.57293,42400000.0
2008-12-25 11:00:00,0.57286,0.573,0.57279,0.57281,55400000.0
2008-12-25 11:01:00,0.57282,0.57313,0.57275,0.57283,111799999.0
2008-12-25 11:02:00,0.57287,0.57287,0.5727,0.5727,30200000.0
2008-12-25 11:03:00,0.57271,0.57282,0.57271,0.57281,36600000.0
2008-12-25 11:04:00,0.57259,0.573,0.57259,0.5727,29999999.0
2008-12-25 11:05:00,0.57286,0.57293,0.57284,0.57286,11800000.0
2008-12-25 11:06:00,0.57283,0.57284,0.57273,0.57283,48200000.0
2008-12-25 11:07:00,0.57287,0.57287,0.57279,0.57279,25400000.0
2008-12-25 11:08:00,0.57285,0.57285,0.57269,0.57269,16600000.0
2008-12-25 11:09:00,0.57266,0.57276,0.57266,0.57276,15400000.0
2008-12-25 11:11:00,0.57277,0.57294,0.57277,0.57294,23200000.0
2008-12-25 11:12:00,0.57287,0.57292,0.57276,0.57292,36800000.0
2008-12-25 11:13:00,0.57283,0.57283,0.57274,0.57279,54400000.0
2008-12-25 11:14:00,0.57278,0.5729,0.57269,0.5729,30200000.0
2008-12-25 11:15:00,0.57287,0.57288,0.57272,0.57283,12200000.0
2008-12-25 11:16:00,0.57282,0.57282,0.57274,0.57277,20200000.0
2008-12-25 11:17:00,0.57279,0.57282,0.57271,0.57271,54200000.0
2008-12-25 11:18:00,0.57283,0.573,0.5728,0.5728,96000000.0
2008-12-25 11:19:00,0.57265,0.57304,0.57265,0.57296,61000000.0
2008-12-25 11:20:00,0.57301,0.57301,0.57275,0.57275,33200000.0
2008-12-25 11:21:00,0.57264,0.57302,0.57264,0.57287,19800000.0
2008-12-25 11:22:00,0.57282,0.57289,0.57279,0.57283,12200000.0
2008-12-25 11:23:00,0.57285,0.5729,0.57285,0.5729,9000000.0
2008-12-25 11:24:00,0.57291,0.57293,0.57255,0.57286,64000000.0
2008-12-25 11:25:00,0.57285,0.57297,0.5728,0.57296,22000000.0
2008-12-25 11:26:00,0.57288,0.57295,0.57274,0.5729,91800000.0
2008-12-25 11:27:00,0.57285,0.5731,0.57258,0.5727,107599999.0
2008-12-25 11:28:00,0.57291,0.57291,0.57247,0.57263,97200000.0
2008-12-25 11:29:00,0.57259,0.57306,0.57259,0.57289,61200000.0
2008-12-25 11:30:00,0.57305,0.57305,0.57265,0.57276,19900000.0
2008-12-25 11:31:00,0.57286,0.57294,0.57267,0.57292,42600000.0
2008-12-25 11:32:00,0.57292,0.57296,0.57287,0.57287,34200000.0
2008-12-25 11:33:00,0.57274,0.57286,0.57269,0.57275,34200000.0
2008-12-25 11:34:00,0.57284,0.57293,0.5727,0.57293,44800000.0
2008-12-25 11:35:00,0.573,0.573,0.57273,0.57281,109400000.0
2008-12-25 11:36:00,0.57288,0.57307,0.57288,0.57303,21600000.0
2008-12-25 11:37:00,0.57301,0.57301,0.57285,0.57285,16200000.0
2008-12-25 11:38:00,0.573,0.57303,0.57275,0.57285,66400000.0
2008-12-25 11:39:00,0.57283,0.57286,0.57272,0.57273,22600000.0
2008-12-25 11:40:00,0.5728,0.57291,0.57263,0.57272,65200000.0
2008-12-25 11:41:00,0.57277,0.57305,0.57258,0.57305,99400000.0
2008-12-25 11:42:00,0.57285,0.57298,0.57283,0.57296,58400000.0
2008-12-25 11:43:00,0.57291,0.573,0.57286,0.573,18800000.0
2008-12-25 11:44:00,0.57286,0.57286,0.57263,0.57275,28800000.0
2008-12-25 11:45:00,0.57286,0.57294,0.57277,0.57281,25800000.0
2008-12-25 11:46:00,0.57281,0.57298,0.57277,0.57292,30000000.0
2008-12-25 11:47:00,0.57293,0.57305,0.57275,0.573,27000000.0
2008-12-25 11:48:00,0.5729,0.57299,0.5729,0.57293,6600000.0
2008-12-25 11:49:00,0.57293,0.57297,0.57274,0.57295,10800000.0
2008-12-25 11:50:00,0.57297,0.57297,0.5727,0.57289,24000000.0
2008-12-25 11:51:00,0.57291,0.573,0.57277,0.57293,20400000.0
2008-12-25 11:52:00,0.57307,0.57309,0.57302,0.57302,12800000.0
2008-12-25 11:53:00,0.57299,0.57306,0.57268,0.57306,11800000.0
2008-12-25 11:54:00,0.57307,0.57307,0.5727,0.57272,12200000.0
2008-12-25 11:55:00,0.57296,0.57305,0.57278,0.573,22800000.0
2008-12-25 11:56:00,0.57289,0.57299,0.57289,0.57293,18600000.0
2008-12-25 11:57:00,0.57295,0.57311,0.57295,0.573,43600000.0
2008-12-25 11:58:00,0.57291,0.573,0.57291,0.573,9400000.0
2008-12-25 11:59:00,0.57292,0.57292,0.57269,0.57284,26600000.0
2008-12-25 12:00:00,0.57285,0.57299,0.5728,0.57288,36600000.0
2008-12-25 12:01:00,0.57288,0.57295,0.57278,0.57278,65000000.0
2008-12-25 12:02:00,0.57281,0.57291,0.57273,0.57291,123000000.0
2008-12-25 12:03:00,0.5729,0.57308,0.57278,0.57292,109100000.0
2008-12-25 12:04:00,0.57285,0.57302,0.57273,0.57302,4800000.0
2008-12-25 12:05:00,0.57284,0.57327,0.57284,0.57327,8800000.0
2008-12-25 12:06:00,0.57339,0.57387,0.57339,0.57387,75400000.0
2008-12-25 12:07:00,0.57388,0.5742,0.57388,0.57401,16200000.0
2008-12-25 12:08:00,0.57394,0.5742,0.57394,0.574,28600000.0
2008-12-25 12:09:00,0.574,0.57412,0.57387,0.57412,9800000.0
2008-12-25 12:10:00,0.57394,0.57417,0.57381,0.57417,22000000.0
2008-12-25 12:11:00,0.57403,0.57426,0.57392,0.57409,46600000.0
2008-12-25 12:12:00,0.57388,0.57425,0.57388,0.57418,21600000.0
2008-12-25 12:13:00,0.57412,0.57412,0.57406,0.57406,17200000.0
2008-12-25 12:14:00,0.5742,0.57424,0.57391,0.57391,24400000.0
2008-12-25 12:15:00,0.57416,0.57417,0.57395,0.57414,15400000.0
2008-12-25 12:16:00,0.57418,0.57418,0.5739,0.5739,30800000.0
2008-12-25 12:17:00,0.5739,0.57397,0.5739,0.57397,25800000.0
2008-12-25 12:18:00,0.57404,0.57416,0.57398,0.57404,43800000.0
2008-12-25 12:19:00,0.57401,0.5741,0.57386,0.57388,99500000.0
2008-12-25 12:20:00,0.57419,0.57419,0.57398,0.57398,13400000.0
2008-12-25 12:21:00,0.57392,0.57392,0.57385,0.57385,13800000.0
2008-12-25 12:22:00,0.57389,0.57404,0.57388,0.57389,24500000.0
2008-12-25 12:23:00,0.57384,0.57391,0.57384,0.57391,16400000.0
2008-12-25 12:24:00,0.57393,0.57406,0.57384,0.57389,28400000.0
2008-12-25 12:25:00,0.57393,0.57428,0.57382,0.5742,54700000.0
2008-12-25 12:26:00,0.57415,0.5743,0.57387,0.57406,43800000.0
2008-12-25 12:27:00,0.57403,0.57415,0.57395,0.57395,52000000.0
2008-12-25 12:28:00,0.57403,0.57415,0.57397,0.57415,23800000.0
2008-12-25 12:29:00,0.57425,0.57425,0.5739,0.57401,28400000.0
2008-12-25 12:30:00,0.57395,0.57427,0.57395,0.57427,16200000.0
2008-12-25 12:31:00,0.57408,0.57415,0.57395,0.574,31600000.0
2008-12-25 12:32:00,0.57397,0.57417,0.57397,0.57417,40000000.0
2008-12-25 12:33:00,0.57417,0.57422,0.57403,0.57422,34200000.0
2008-12-25 12:34:00,0.5742,0.57423,0.57418,0.57423,12400000.0
2008-12-25 12:35:00,0.57395,0.57424,0.57385,0.57394,9800000.0
2008-12-25 12:36:00,0.57409,0.57429,0.57296,0.57405,20800000.0
2008-12-25 12:37:00,0.57417,0.57435,0.57417,0.57432,16000000.0
2008-12-25 12:38:00,0.57408,0.57416,0.57384,0.57408,28800000.0
2008-12-25 12:39:00,0.57408,0.57419,0.5739,0.5739,39400000.0
2008-12-25 12:40:00,0.57387,0.57391,0.57387,0.57391,13800000.0
2008-12-25 12:41:00,0.57396,0.57404,0.57385,0.57385,8600000.0
2008-12-25 12:42:00,0.57403,0.57427,0.5739,0.57393,21000000.0
2008-12-25 12:43:00,0.57391,0.57409,0.57391,0.57409,12600000.0
2008-12-25 12:44:00,0.574,0.57405,0.574,0.57403,6600000.0
2008-12-25 12:45:00,0.57399,0.57411,0.57388,0.57405,17800000.0
2008-12-25 12:46:00,0.57393,0.57404,0.57384,0.57385,23000000.0
2008-12-25 12:47:00,0.57413,0.57421,0.57399,0.57406,8400000.0
2008-12-25 12:48:00,0.574,0.57418,0.57393,0.57418,15200000.0
2008-12-25 12:49:00,0.57395,0.57401,0.57395,0.57401,10400000.0
2008-12-25 12:50:00,0.57398,0.574,0.57396,0.57396,19200000.0
2008-12-25 12:51:00,0.5741,0.5741,0.574,0.57404,15400000.0
2008-12-25 12:52:00,0.57395,0.57407,0.57388,0.57405,54600000.0
2008-12-25 12:53:00,0.57409,0.57415,0.57401,0.57414,17800000.0
2008-12-25 12:54:00,0.5741,0.57429,0.574,0.57402,87000000.0
2008-12-25 12:55:00,0.57394,0.57415,0.5739,0.57412,88600000.0
2008-12-25 12:56:00,0.57404,0.57415,0.57385,0.57391,23200000.0
2008-12-25 12:57:00,0.57392,0.57415,0.57389,0.57415,24800000.0
2008-12-25 12:58:00,0.57405,0.57405,0.5739,0.57401,18200000.0
2008-12-25 12:59:00,0.57394,0.57415,0.57393,0.57399,23600000.0
2008-12-25 13:00:00,0.5741,0.57419,0.57401,0.57404,13800000.0
2008-12-25 13:01:00,0.57407,0.57418,0.57394,0.57416,15400000.0
2008-12-25 13:02:00,0.57396,0.57412,0.57396,0.57412,8000000.0
2008-12-25 13:03:00,0.57411,0.57411,0.57395,0.57406,14000000.0
2008-12-25 13:04:00,0.57399,0.57421,0.57386,0.57386,66500000.0
2008-12-25 13:05:00,0.57386,0.57398,0.57386,0.57398,47000000.0
2008-12-25 13:06:00,0.57402,0.57409,0.57395,0.57403,75200000.0
2008-12-25 13:07:00,0.57399,0.57413,0.57392,0.57398,79000000.0
2008-12-25 13:08:00,0.57389,0.57412,0.57386,0.57403,81800000.0
2008-12-25 13:09:00,0.57401,0.57402,0.57389,0.57398,26800000.0
2008-12-25 13:10:00,0.5739,0.57412,0.57389,0.57407,137400000.0
2008-12-25 13:11:00,0.57407,0.57407,0.57395,0.57398,15600000.0
2008-12-25 13:12:00,0.57407,0.57427,0.57396,0.57417,219399999.0
2008-12-25 13:13:00,0.57412,0.57413,0.57388,0.57388,82600000.0
2008-12-25 13:14:00,0.57386,0.57399,0.57386,0.57392,31000000.0
2008-12-25 13:15:00,0.57387,0.57387,0.57386,0.57386,4400000.0
2008-12-25 13:16:00,0.57397,0.57419,0.5739,0.5739,80800000.0
2008-12-25 13:17:00,0.5741,0.57424,0.57401,0.57404,24600000.0
2008-12-25 13:18:00,0.57401,0.57401,0.57386,0.57401,6600000.0
2008-12-25 13:19:00,0.57403,0.57403,0.57395,0.57395,6000000.0
2008-12-25 13:20:00,0.57411,0.57426,0.57381,0.57381,22800000.0
2008-12-25 13:21:00,0.57392,0.57405,0.57392,0.57399,52000000.0
2008-12-25 13:22:00,0.5742,0.5742,0.57395,0.57401,27800000.0
2008-12-25 13:23:00,0.57398,0.57434,0.57393,0.57393,152000000.0
2008-12-25 13:25:00,0.57397,0.57426,0.57391,0.57411,101300000.0
2008-12-25 13:26:00,0.574,0.57403,0.57391,0.57403,14800000.0
2008-12-25 13:27:00,0.57401,0.57412,0.57382,0.57382,48400000.0
2008-12-25 13:28:00,0.57419,0.57419,0.57379,0.57379,16000000.0
2008-12-25 13:29:00,0.57405,0.5743,0.57389,0.5743,22600000.0
2008-12-25 13:30:00,0.57403,0.57404,0.57393,0.57393,14200000.0
2008-12-25 13:31:00,0.57392,0.57392,0.57386,0.57386,4400000.0
2008-12-25 13:32:00,0.57387,0.57406,0.57382,0.57386,56200000.0
2008-12-25 13:33:00,0.57386,0.57409,0.57386,0.57409,7600000.0
2008-12-25 13:34:00,0.57392,0.57414,0.57392,0.57414,34200000.0
2008-12-25 13:35:00,0.574,0.57422,0.57393,0.5741,27200000.0
2008-12-25 13:36:00,0.57407,0.57421,0.574,0.57402,28000000.0
2008-12-25 13:37:00,0.57398,0.57419,0.57382,0.57419,36400000.0
2008-12-25 13:39:00,0.57405,0.57405,0.57385,0.5739,69000001.0
2008-12-25 13:40:00,0.57393,0.57422,0.57386,0.57386,56000000.0
2008-12-25 13:41:00,0.57377,0.57403,0.57377,0.57403,21800000.0
2008-12-25 13:42:00,0.57393,0.57395,0.57354,0.57387,63400000.0
2008-12-25 13:43:00,0.57394,0.57417,0.57394,0.57403,23200000.0
2008-12-25 13:44:00,0.57414,0.57415,0.5738,0.5738,19600000.0
2008-12-25 13:45:00,0.57423,0.57423,0.57362,0.57412,29600000.0
2008-12-25 13:46:00,0.57385,0.57432,0.57385,0.57405,110400000.0
2008-12-25 13:47:00,0.57402,0.57405,0.57398,0.57403,20600000.0
2008-12-25 13:48:00,0.57402,0.57417,0.5738,0.57388,28800000.0
2008-12-25 13:49:00,0.57398,0.57421,0.57383,0.57383,18000000.0
2008-12-25 13:51:00,0.57395,0.57432,0.57394,0.57399,52400000.0
2008-12-25 13:52:00,0.57407,0.57419,0.57395,0.57408,101400000.0
2008-12-25 13:53:00,0.57417,0.57417,0.5739,0.5739,22200000.0
2008-12-25 13:54:00,0.57389,0.57412,0.57389,0.57391,6600000.0
2008-12-25 13:55:00,0.57397,0.57401,0.57388,0.57401,22200000.0
2008-12-25 13:56:00,0.57403,0.57424,0.57392,0.57402,61600000.0
2008-12-25 13:57:00,0.574,0.57403,0.57388,0.57394,73600000.0
2008-12-25 13:58:00,0.5739,0.57416,0.57383,0.57411,86600000.0
2008-12-25 13:59:00,0.57411,0.57415,0.57398,0.57415,117000000.0
2008-12-25 14:00:00,0.57407,0.57407,0.57393,0.57396,37800000.0
2008-12-25 14:01:00,0.57388,0.57396,0.57385,0.57396,72000000.0
2008-12-25 14:02:00,0.57393,0.57418,0.57368,0.57381,65000000.0
2008-12-25 14:03:00,0.574,0.57403,0.57389,0.57403,16000000.0
2008-12-25 14:04:00,0.57394,0.57401,0.57378,0.57395,16200000.0
2008-12-25 14:05:00,0.57391,0.57391,0.5738,0.57388,9200000.0
2008-12-25 14:06:00,0.57402,0.57402,0.57396,0.57396,14600000.0
2008-12-25 14:07:00,0.57395,0.57411,0.5739,0.57399,25600000.0
2008-12-25 14:08:00,0.57397,0.5742,0.57388,0.57397,14400000.0
2008-12-25 14:09:00,0.57396,0.57412,0.57396,0.57411,46200000.0
2008-12-25 14:10:00,0.57389,0.574,0.57389,0.574,22200000.0
2008-12-25 14:11:00,0.57401,0.57432,0.57373,0.57392,31200000.0
2008-12-25 14:12:00,0.57403,0.57409,0.57389,0.57402,23600000.0
2008-12-25 14:13:00,0.57405,0.57409,0.57391,0.57391,25000000.0
2008-12-25 14:14:00,0.574,0.5741,0.574,0.57405,17800000.0
2008-12-25 14:15:00,0.57396,0.57416,0.5739,0.57405,19000000.0
2008-12-25 14:16:00,0.57405,0.57418,0.57388,0.57397,22600000.0
2008-12-25 14:17:00,0.57412,0.57426,0.57402,0.57406,29800000.0
2008-12-25 14:18:00,0.57422,0.57422,0.57401,0.57405,24600000.0
2008-12-25 14:19:00,0.57397,0.57409,0.57397,0.57407,18200000.0
2008-12-25 14:20:00,0.57409,0.57409,0.57385,0.57392,92800000.0
2008-12-25 14:21:00,0.57388,0.57407,0.57388,0.57388,54000000.0
2008-12-25 14:22:00,0.57403,0.57412,0.57375,0.57394,95800000.0
2008-12-25 14:23:00,0.57406,0.57406,0.57382,0.57394,21000000.0
2008-12-25 14:24:00,0.5741,0.57413,0.57381,0.5739,25000000.0
2008-12-25 14:25:00,0.57417,0.57417,0.57394,0.57394,13200000.0
2008-12-25 14:26:00,0.57385,0.57403,0.5737,0.57403,25800000.0
2008-12-25 14:27:00,0.57405,0.57405,0.57388,0.57397,39400000.0
2008-12-25 14:28:00,0.574,0.574,0.57386,0.57395,37600000.0
2008-12-25 14:29:00,0.57386,0.57401,0.57386,0.57397,21800000.0
2008-12-25 14:30:00,0.57398,0.5741,0.57389,0.57401,89800000.0
2008-12-25 14:31:00,0.57418,0.57418,0.57392,0.57405,26600000.0
2008-12-25 14:32:00,0.57403,0.57416,0.57396,0.57396,53000000.0
2008-12-25 14:33:00,0.57399,0.5741,0.57377,0.57392,30400000.0
2008-12-25 14:34:00,0.57394,0.57408,0.57391,0.57393,149400000.0
2008-12-25 14:35:00,0.57396,0.57408,0.57392,0.57398,106000000.0
2008-12-25 14:36:00,0.57402,0.57434,0.57372,0.57419,120200000.0
2008-12-25 14:37:00,0.5741,0.57432,0.574,0.57411,97200000.0
2008-12-25 14:38:00,0.5742,0.57437,0.57392,0.57399,157400000.0
2008-12-25 14:39:00,0.57419,0.57422,0.57382,0.57408,131800000.0
2008-12-25 14:40:00,0.57388,0.57411,0.57375,0.57407,63600000.0
2008-12-25 14:41:00,0.574,0.57436,0.57396,0.57402,160300000.0
2008-12-25 14:42:00,0.57401,0.57401,0.57384,0.57384,108200000.0
2008-12-25 14:43:00,0.57386,0.574,0.57386,0.574,96200000.0
2008-12-25 14:44:00,0.57395,0.57398,0.57395,0.57398,5000000.0
2008-12-25 14:45:00,0.57391,0.57406,0.57378,0.57383,113600000.0
2008-12-25 14:46:00,0.57388,0.57408,0.57375,0.57398,206600000.0
2008-12-25 14:47:00,0.57366,0.57414,0.57366,0.57404,56200000.0
2008-12-25 14:48:00,0.57392,0.57433,0.57386,0.5741,165000000.0
2008-12-25 14:49:00,0.57394,0.57394,0.57387,0.57387,12000000.0
2008-12-25 14:50:00,0.57386,0.57401,0.57386,0.57386,59200000.0
2008-12-25 14:51:00,0.57384,0.57404,0.57381,0.57395,155600000.0
2008-12-25 14:52:00,0.57386,0.57414,0.57386,0.57413,107000000.0
2008-12-25 14:53:00,0.57409,0.57433,0.57373,0.57388,206800000.0
2008-12-25 14:54:00,0.57394,0.57402,0.57393,0.57395,47400000.0
2008-12-25 14:55:00,0.57396,0.57403,0.57387,0.57399,160600000.0
2008-12-25 14:56:00,0.57399,0.57399,0.57388,0.5739,55500000.0
2008-12-25 14:57:00,0.57382,0.57413,0.57382,0.57413,29000000.0
2008-12-25 14:58:00,0.57385,0.57435,0.57381,0.57405,145400000.0
2008-12-25 14:59:00,0.57403,0.57419,0.57381,0.57419,72600000.0
2008-12-25 15:00:00,0.57401,0.57418,0.5737,0.57395,118800000.0
2008-12-25 15:01:00,0.57398,0.5741,0.57388,0.5741,124800000.0
2008-12-25 15:02:00,0.57407,0.57409,0.57398,0.57398,61600000.0
2008-12-25 15:03:00,0.57398,0.57402,0.57393,0.57397,77799998.0
2008-12-25 15:04:00,0.57395,0.57413,0.57388,0.57392,147600000.0
2008-12-25 15:05:00,0.57395,0.57407,0.57383,0.57407,39200000.0
2008-12-25 15:06:00,0.57385,0.57407,0.57385,0.5739,21000000.0
2008-12-25 15:07:00,0.574,0.57405,0.57382,0.57396,24800000.0
2008-12-25 15:08:00,0.57404,0.57429,0.57394,0.57403,77400000.0
2008-12-25 15:10:00,0.57397,0.57426,0.57397,0.57403,94000000.0
2008-12-25 15:11:00,0.57401,0.57401,0.57389,0.57389,22800000.0
2008-12-25 15:12:00,0.57401,0.57406,0.57393,0.57393,14200000.0
2008-12-25 15:13:00,0.5739,0.57402,0.5739,0.57402,13400000.0
2008-12-25 15:14:00,0.574,0.574,0.57389,0.57389,11000000.0
2008-12-25 15:15:00,0.57385,0.57415,0.57379,0.57409,79400000.0
2008-12-25 15:16:00,0.5739,0.57399,0.5739,0.57395,34200000.0
2008-12-25 15:17:00,0.57405,0.5742,0.57401,0.57418,48400000.0
2008-12-25 15:18:00,0.57417,0.57417,0.57397,0.57405,117600001.0
2008-12-25 15:19:00,0.5741,0.57437,0.57398,0.57408,42600000.0
2008-12-25 15:20:00,0.57402,0.57402,0.57391,0.57391,17800000.0
2008-12-25 15:21:00,0.57397,0.57402,0.57397,0.57402,35400000.0
2008-12-25 15:22:00,0.57391,0.57407,0.57391,0.574,58800000.0
2008-12-25 15:23:00,0.57391,0.57424,0.57347,0.57389,108600001.0
2008-12-25 15:24:00,0.5738,0.57385,0.57274,0.57375,51200000.0
2008-12-25 15:25:00,0.57395,0.5743,0.57375,0.57411,395400000.0
2008-12-25 15:26:00,0.57409,0.57414,0.57398,0.57398,16800000.0
2008-12-25 15:27:00,0.57385,0.57418,0.57385,0.57414,20400000.0
2008-12-25 15:28:00,0.574,0.57425,0.57395,0.57425,19000000.0
2008-12-25 15:29:00,0.57423,0.57423,0.57412,0.57412,18000000.0
2008-12-25 15:30:00,0.5741,0.57425,0.57404,0.57425,29400000.0
2008-12-25 15:31:00,0.57384,0.57429,0.57379,0.57415,57800000.0
2008-12-25 15:32:00,0.57401,0.57427,0.57401,0.57427,28800000.0
2008-12-25 15:33:00,0.57423,0.57425,0.57395,0.57395,21800000.0
2008-12-25 15:34:00,0.57417,0.57426,0.57397,0.574,25600000.0
2008-12-25 15:35:00,0.57409,0.57424,0.57399,0.57419,13400000.0
2008-12-25 15:36:00,0.57408,0.57422,0.57407,0.57422,73000001.0
2008-12-25 15:37:00,0.5742,0.5742,0.5741,0.5741,7600000.0
2008-12-25 15:38:00,0.57415,0.57418,0.57408,0.57413,16800000.0
2008-12-25 15:39:00,0.57418,0.57423,0.57418,0.57421,19000000.0
2008-12-25 15:40:00,0.57411,0.57431,0.57408,0.57431,13600000.0
2008-12-25 15:41:00,0.57421,0.57425,0.5741,0.57417,14000000.0
2008-12-25 15:42:00,0.57412,0.57418,0.57395,0.57418,41400000.0
2008-12-25 15:43:00,0.57389,0.57412,0.57385,0.57385,41400000.0
2008-12-25 15:44:00,0.5741,0.57411,0.57408,0.57408,7000000.0
2008-12-25 15:45:00,0.57417,0.57421,0.57401,0.57401,5400000.0
2008-12-25 15:46:00,0.57417,0.57417,0.57402,0.57402,4200000.0
2008-12-25 15:47:00,0.574,0.57406,0.57399,0.57399,21000000.0
2008-12-25 15:48:00,0.57418,0.57425,0.57413,0.57425,15000000.0
2008-12-25 15:49:00,0.57425,0.57425,0.57412,0.57419,14000000.0
2008-12-25 15:50:00,0.57414,0.57417,0.57411,0.57411,19600000.0
2008-12-25 15:51:00,0.57409,0.5741,0.57398,0.57398,16200000.0
2008-12-25 15:52:00,0.57396,0.5741,0.5739,0.57401,85000001.0
2008-12-25 15:53:00,0.57395,0.57415,0.57395,0.57404,75600000.0
2008-12-25 15:54:00,0.57398,0.57419,0.57382,0.57401,57600001.0
2008-12-25 15:55:00,0.57409,0.57417,0.57386,0.57387,35200000.0
2008-12-25 15:56:00,0.57402,0.57414,0.57399,0.57414,48000001.0
2008-12-25 15:57:00,0.5741,0.5741,0.57395,0.57399,70000000.0
2008-12-25 15:58:00,0.57408,0.5741,0.57406,0.57407,15400000.0
2008-12-25 15:59:00,0.57403,0.57416,0.5738,0.57413,81400000.0
2008-12-25 16:00:00,0.57407,0.57416,0.57392,0.57392,17400000.0
2008-12-25 16:01:00,0.57408,0.5743,0.57401,0.57407,35600001.0
2008-12-25 16:02:00,0.57407,0.57409,0.57399,0.57399,13600000.0
2008-12-25 16:03:00,0.57394,0.57407,0.57389,0.57407,26600000.0
2008-12-25 16:04:00,0.57403,0.57414,0.57398,0.57407,16400000.0
2008-12-25 16:05:00,0.57414,0.57415,0.57405,0.57405,41000000.0
2008-12-25 16:06:00,0.57407,0.57407,0.57386,0.57395,30400000.0
2008-12-25 16:07:00,0.57388,0.57412,0.57388,0.57396,68400001.0
2008-12-25 16:08:00,0.57401,0.57429,0.57401,0.5741,64800000.0
2008-12-25 16:09:00,0.57415,0.57429,0.57397,0.57413,140200000.0
2008-12-25 16:10:00,0.57412,0.57421,0.574,0.57411,82800000.0
2008-12-25 16:11:00,0.57413,0.57413,0.57397,0.57407,40800000.0
2008-12-25 16:12:00,0.57418,0.57423,0.57408,0.57413,37800000.0
2008-12-25 16:13:00,0.57422,0.57425,0.57415,0.57417,51200000.0
2008-12-25 16:14:00,0.57418,0.57429,0.57401,0.57429,104600000.0
2008-12-25 16:15:00,0.57415,0.57417,0.57401,0.57401,85200000.0
2008-12-25 16:16:00,0.57395,0.5743,0.57395,0.57419,83400000.0
2008-12-25 16:17:00,0.5741,0.5742,0.57378,0.57407,136000000.0
2008-12-25 16:18:00,0.57403,0.57417,0.5739,0.57413,127800000.0
2008-12-25 16:19:00,0.57419,0.57437,0.57398,0.5741,69800000.0
2008-12-25 16:20:00,0.57411,0.57419,0.57395,0.57414,63000000.0
2008-12-25 16:21:00,0.57404,0.57439,0.57404,0.57421,113600000.0
2008-12-25 16:22:00,0.57414,0.57419,0.57414,0.57417,21600000.0
2008-12-25 16:23:00,0.57418,0.57418,0.57409,0.57409,24800000.0
2008-12-25 16:24:00,0.57415,0.57415,0.57405,0.57405,13000000.0
2008-12-25 16:25:00,0.57399,0.57423,0.57398,0.57399,87600000.0
2008-12-25 16:26:00,0.574,0.57405,0.57384,0.57393,31800000.0
2008-12-25 16:27:00,0.57394,0.57402,0.57384,0.57393,88600001.0
2008-12-25 16:28:00,0.57395,0.57401,0.57395,0.57401,19000000.0
2008-12-25 16:29:00,0.57398,0.57398,0.57385,0.57385,51400000.0
2008-12-25 16:30:00,0.57383,0.57398,0.57383,0.57391,30400000.0
2008-12-25 16:31:00,0.57396,0.57437,0.57391,0.57403,64000000.0
2008-12-25 16:32:00,0.57399,0.57421,0.57395,0.57407,38600000.0
2008-12-25 16:33:00,0.57405,0.57421,0.57405,0.5742,9200000.0
2008-12-25 16:34:00,0.57419,0.57423,0.57395,0.57423,27200000.0
2008-12-25 16:35:00,0.57414,0.57414,0.57392,0.57402,22400000.0
2008-12-25 16:36:00,0.57403,0.57403,0.57389,0.57403,147200000.0
2008-12-25 16:37:00,0.57394,0.57418,0.57387,0.57389,29800000.0
2008-12-25 16:38:00,0.57391,0.57407,0.57391,0.57395,13800000.0
2008-12-25 16:39:00,0.57406,0.57406,0.57383,0.57403,22800000.0
2008-12-25 16:40:00,0.57382,0.57415,0.57378,0.57415,33200000.0
2008-12-25 16:41:00,0.57412,0.57415,0.57391,0.57402,19800000.0
2008-12-25 16:42:00,0.57418,0.57426,0.57413,0.57423,17800000.0
2008-12-25 16:43:00,0.57412,0.57415,0.57398,0.57413,41600000.0
2008-12-25 16:44:00,0.57411,0.57429,0.57403,0.57416,52400000.0
2008-12-25 16:45:00,0.5742,0.5743,0.57409,0.5743,10600000.0
2008-12-25 16:46:00,0.5739,0.57416,0.57388,0.57416,17800000.0
2008-12-25 16:47:00,0.5742,0.57436,0.57407,0.57411,17200000.0
2008-12-25 16:48:00,0.57414,0.57417,0.57395,0.57417,24800000.0
2008-12-25 16:49:00,0.57417,0.57421,0.57394,0.57405,23200000.0
2008-12-25 16:50:00,0.57422,0.57428,0.57414,0.57416,23200000.0
2008-12-25 16:51:00,0.57405,0.57421,0.57403,0.5741,78200000.0
2008-12-25 16:52:00,0.57412,0.57429,0.57412,0.57418,25200000.0
2008-12-25 16:53:00,0.57408,0.57415,0.57408,0.57415,6400000.0
2008-12-25 16:54:00,0.57406,0.5742,0.57406,0.57418,22000000.0
2008-12-25 16:55:00,0.574,0.57424,0.57373,0.57424,44200000.0
2008-12-25 16:56:00,0.57406,0.57423,0.57406,0.57412,15800000.0
2008-12-25 16:57:00,0.57423,0.57429,0.57406,0.57416,28000000.0
2008-12-25 16:58:00,0.57419,0.57426,0.57405,0.57426,21600000.0
2008-12-25 16:59:00,0.5742,0.5742,0.57394,0.574,15800000.0
2008-12-25 17:00:00,0.57423,0.57427,0.57411,0.57426,17400000.0
2008-12-25 17:01:00,0.57405,0.57425,0.57394,0.57396,88000000.0
2008-12-25 17:02:00,0.57387,0.57408,0.57387,0.57399,34400000.0
2008-12-25 17:03:00,0.57405,0.57416,0.57392,0.57412,62000000.0
2008-12-25 17:04:00,0.57409,0.57424,0.57409,0.57424,21400000.0
2008-12-25 17:05:00,0.57398,0.57398,0.57387,0.57387,8600000.0
2008-12-25 17:06:00,0.57408,0.57416,0.57408,0.57414,12200000.0
2008-12-25 17:07:00,0.57412,0.57416,0.57385,0.5741,14200000.0
2008-12-25 17:08:00,0.57395,0.57399,0.5738,0.5738,19600000.0
2008-12-25 17:09:00,0.57397,0.57414,0.57385,0.57398,16400000.0
2008-12-25 17:10:00,0.57397,0.57424,0.57397,0.57424,10400000.0
2008-12-25 17:11:00,0.57415,0.57424,0.57398,0.57398,20400000.0
2008-12-25 17:12:00,0.57412,0.57414,0.574,0.574,11000000.0
2008-12-25 17:13:00,0.57388,0.57406,0.57386,0.57403,65000001.0
2008-12-25 17:14:00,0.57407,0.57409,0.57399,0.57401,18200000.0
2008-12-25 17:15:00,0.57393,0.57396,0.57388,0.57396,20800000.0
2008-12-25 17:16:00,0.57396,0.57429,0.57395,0.57427,32400000.0
2008-12-25 17:17:00,0.57413,0.57417,0.57382,0.57382,13400000.0
2008-12-25 17:18:00,0.57424,0.57424,0.57409,0.57418,10600000.0
2008-12-25 17:19:00,0.57418,0.57436,0.57416,0.57428,49800000.0
2008-12-25 17:20:00,0.5742,0.57426,0.57404,0.57404,17200000.0
2008-12-25 17:21:00,0.57421,0.57422,0.57402,0.57417,26000000.0
2008-12-25 17:22:00,0.57416,0.57432,0.57401,0.57401,85200000.0
2008-12-25 17:23:00,0.57421,0.57421,0.57388,0.5739,34600000.0
2008-12-25 17:24:00,0.57412,0.57426,0.57399,0.5742,21600000.0
2008-12-25 17:25:00,0.57413,0.57419,0.57408,0.57419,8400000.0
2008-12-25 17:26:00,0.57408,0.57421,0.57389,0.57421,23400000.0
2008-12-25 17:27:00,0.5741,0.57417,0.57378,0.57417,24400000.0
2008-12-25 17:28:00,0.57415,0.57432,0.57402,0.57432,7600000.0
2008-12-25 17:29:00,0.57403,0.57419,0.57382,0.57382,25800001.0
2008-12-25 17:30:00,0.57387,0.57411,0.57373,0.57381,36200000.0
2008-12-25 17:31:00,0.57405,0.57409,0.57395,0.57406,10000000.0
2008-12-25 17:32:00,0.57395,0.57431,0.57395,0.57407,22800000.0
2008-12-25 17:33:00,0.57401,0.57413,0.57401,0.57406,10400000.0
2008-12-25 17:34:00,0.57412,0.57433,0.57412,0.57412,15200000.0
2008-12-25 17:35:00,0.57415,0.57424,0.57401,0.57413,21600000.0
2008-12-25 17:36:00,0.57408,0.57416,0.57396,0.57414,17200000.0
2008-12-25 17:37:00,0.57376,0.57406,0.57376,0.57406,6200000.0
2008-12-25 17:38:00,0.5741,0.57418,0.57387,0.57409,20400000.0
2008-12-25 17:39:00,0.57399,0.57403,0.57391,0.57403,10600000.0
2008-12-25 17:40:00,0.57405,0.57421,0.57396,0.57412,54200000.0
2008-12-25 17:41:00,0.57391,0.57406,0.57391,0.57398,12600000.0
2008-12-25 17:42:00,0.57416,0.57416,0.57356,0.57413,19000000.0
2008-12-25 17:43:00,0.5742,0.5742,0.57409,0.57416,30600000.0
2008-12-25 17:44:00,0.57416,0.57416,0.57409,0.57409,52000000.0
2008-12-25 17:45:00,0.57413,0.57429,0.57408,0.5742,26000000.0
2008-12-25 17:46:00,0.57415,0.57429,0.57415,0.57425,31800000.0
2008-12-25 17:47:00,0.57406,0.57426,0.5739,0.57396,20000000.0
2008-12-25 17:48:00,0.57394,0.57418,0.57394,0.57418,19400000.0
2008-12-25 17:49:00,0.5742,0.5742,0.57392,0.57406,23400000.0
2008-12-25 17:50:00,0.57407,0.5741,0.57399,0.57403,21400000.0
2008-12-25 17:51:00,0.57397,0.57409,0.57397,0.57398,20400000.0
2008-12-25 17:52:00,0.57399,0.57399,0.57394,0.57394,14000000.0
2008-12-25 17:53:00,0.57389,0.57401,0.57389,0.57401,4600000.0
2008-12-25 17:54:00,0.57398,0.5741,0.57389,0.57405,30600000.0
2008-12-25 17:55:00,0.57405,0.57415,0.57393,0.57398,15800000.0
2008-12-25 17:56:00,0.5739,0.57405,0.5739,0.57405,6800000.0
2008-12-25 17:57:00,0.57408,0.57408,0.57405,0.57405,9600000.0
2008-12-25 17:58:00,0.57397,0.57415,0.5739,0.57411,29800000.0
2008-12-25 17:59:00,0.57404,0.57414,0.57345,0.57345,16800000.0
2008-12-25 18:00:00,0.57399,0.57408,0.57385,0.574,20000000.0
2008-12-25 18:01:00,0.57403,0.57403,0.5739,0.574,27800000.0
2008-12-25 18:02:00,0.57398,0.57409,0.57386,0.57402,44200000.0
2008-12-25 18:03:00,0.57414,0.57419,0.57407,0.57413,62800000.0
2008-12-25 18:04:00,0.57412,0.5742,0.5741,0.57419,35200000.0
2008-12-25 18:05:00,0.57412,0.57412,0.57384,0.57388,67600000.0
2008-12-25 18:06:00,0.57389,0.57411,0.57385,0.574,127600000.0
2008-12-25 18:07:00,0.57398,0.57439,0.57394,0.57422,90800000.0
2008-12-25 18:08:00,0.57429,0.57429,0.57413,0.57422,16200000.0
2008-12-25 18:09:00,0.57418,0.57418,0.57407,0.57407,5800000.0
2008-12-25 18:10:00,0.57408,0.57413,0.57356,0.57401,16000000.0
2008-12-25 18:11:00,0.57412,0.57418,0.57411,0.57418,5400000.0
2008-12-25 18:12:00,0.5741,0.5741,0.57407,0.57408,24000000.0
2008-12-25 18:13:00,0.57416,0.57416,0.57405,0.57408,20600000.0
2008-12-25 18:14:00,0.57401,0.57414,0.57397,0.57397,11800000.0
2008-12-25 18:15:00,0.5741,0.5742,0.57399,0.57402,17200000.0
2008-12-25 18:16:00,0.5741,0.5741,0.57401,0.57403,10600000.0
2008-12-25 18:17:00,0.57418,0.57418,0.57393,0.57408,25600000.0
2008-12-25 18:18:00,0.57407,0.57423,0.57387,0.57394,41800001.0
2008-12-25 18:19:00,0.57404,0.57407,0.57386,0.57399,14200000.0
2008-12-25 18:20:00,0.57396,0.57422,0.57388,0.57388,30200000.0
2008-12-25 18:21:00,0.57407,0.57407,0.57393,0.57393,3800000.0
2008-12-25 18:22:00,0.57422,0.57422,0.57385,0.57411,34800000.0
2008-12-25 18:23:00,0.57387,0.57387,0.57384,0.57384,21400000.0
2008-12-25 18:24:00,0.57404,0.5742,0.57404,0.5742,6000000.0
2008-12-25 18:25:00,0.57414,0.57414,0.57401,0.57401,49800000.0
2008-12-25 18:26:00,0.57402,0.57402,0.57376,0.57388,47600000.0
2008-12-25 18:27:00,0.57395,0.57401,0.57395,0.57397,39000000.0
2008-12-25 18:28:00,0.57394,0.57405,0.57394,0.57397,37200000.0
2008-12-25 18:29:00,0.5739,0.57414,0.57387,0.57394,58400000.0
2008-12-25 18:30:00,0.57403,0.57403,0.57395,0.57395,36600000.0
2008-12-25 18:31:00,0.57373,0.57416,0.57373,0.574,24600000.0
2008-12-25 18:32:00,0.574,0.5741,0.574,0.574,4800000.0
2008-12-25 18:33:00,0.57426,0.57426,0.57407,0.57407,22600000.0
2008-12-25 18:34:00,0.57406,0.5741,0.57383,0.57402,20800000.0
2008-12-25 18:35:00,0.57392,0.57401,0.57392,0.57394,12400000.0
2008-12-25 18:36:00,0.57405,0.57408,0.57379,0.57405,15800000.0
2008-12-25 18:37:00,0.57429,0.57429,0.57404,0.57404,3800000.0
2008-12-25 18:38:00,0.57411,0.57429,0.57411,0.57413,8800000.0
2008-12-25 18:39:00,0.57413,0.57413,0.57398,0.57413,10200000.0
2008-12-25 18:40:00,0.57405,0.57405,0.57392,0.57392,20600000.0
2008-12-25 18:41:00,0.5742,0.5742,0.57391,0.57393,37000000.0
2008-12-25 18:42:00,0.57403,0.57403,0.57384,0.57397,19600000.0
2008-12-25 18:43:00,0.57387,0.57417,0.57382,0.57417,138000001.0
2008-12-25 18:44:00,0.57413,0.5742,0.57393,0.57403,31400000.0
2008-12-25 18:45:00,0.57397,0.57407,0.57392,0.57397,15400000.0
2008-12-25 18:46:00,0.57403,0.57411,0.57403,0.57411,15000000.0
2008-12-25 18:47:00,0.57407,0.5741,0.57388,0.57388,29800000.0
2008-12-25 18:48:00,0.57407,0.57415,0.57407,0.57415,6000000.0
2008-12-25 18:49:00,0.57391,0.57406,0.57391,0.57396,19000000.0
2008-12-25 18:50:00,0.57396,0.57429,0.57396,0.57416,21200000.0
2008-12-25 18:51:00,0.57391,0.5741,0.5739,0.574,41600000.0
2008-12-25 18:52:00,0.57389,0.57414,0.57389,0.5739,127000000.0
2008-12-25 18:53:00,0.57392,0.57397,0.57385,0.57385,49200000.0
2008-12-25 18:54:00,0.5738,0.57395,0.57372,0.57395,14000000.0
2008-12-25 18:55:00,0.57389,0.57418,0.57382,0.57418,20000000.0
2008-12-25 18:56:00,0.57415,0.57415,0.57415,0.57415,6200000.0
2008-12-25 18:57:00,0.57419,0.57422,0.57406,0.57406,14000000.0
2008-12-25 18:58:00,0.57395,0.57419,0.57387,0.57419,36600000.0
2008-12-25 18:59:00,0.57398,0.57415,0.57387,0.57415,15400000.0
2008-12-25 19:00:00,0.57399,0.57416,0.57388,0.5741,58600000.0
2008-12-25 19:01:00,0.57393,0.57422,0.57393,0.57405,18200000.0
2008-12-25 19:02:00,0.57392,0.57412,0.57379,0.57383,46000000.0
2008-12-25 19:03:00,0.57405,0.57405,0.57385,0.57385,28600000.0
2008-12-25 19:04:00,0.57407,0.57407,0.57392,0.57402,44200000.0
2008-12-25 19:05:00,0.57415,0.57416,0.57415,0.57415,7200000.0
2008-12-25 19:06:00,0.57411,0.57414,0.57394,0.57398,20800000.0
2008-12-25 19:07:00,0.57388,0.57411,0.57388,0.57393,44400000.0
2008-12-25 19:08:00,0.57402,0.57411,0.5737,0.57387,51200001.0
2008-12-25 19:09:00,0.57416,0.57419,0.57401,0.57401,147400000.0
2008-12-25 19:10:00,0.57403,0.57418,0.57401,0.57412,15600000.0
2008-12-25 19:11:00,0.57407,0.57407,0.57401,0.57401,19200000.0
2008-12-25 19:12:00,0.57391,0.57416,0.57386,0.57386,152400000.0
2008-12-25 19:13:00,0.57383,0.57405,0.57374,0.57403,107000001.0
2008-12-25 19:14:00,0.57405,0.57408,0.57392,0.57405,14800000.0
2008-12-25 19:15:00,0.57397,0.57408,0.57394,0.57397,34000000.0
2008-12-25 19:16:00,0.57389,0.57413,0.57388,0.5741,14400000.0
2008-12-25 19:17:00,0.5741,0.5741,0.574,0.574,22000000.0
2008-12-25 19:18:00,0.57383,0.57416,0.57383,0.5741,32000000.0
2008-12-25 19:19:00,0.57399,0.57411,0.57399,0.57411,17200000.0
2008-12-25 19:20:00,0.57416,0.57416,0.57389,0.57389,7800000.0
2008-12-25 19:21:00,0.57395,0.57413,0.57395,0.57396,11600000.0
2008-12-25 19:22:00,0.57406,0.57408,0.57386,0.57386,16000000.0
2008-12-25 19:23:00,0.57393,0.57415,0.57392,0.5741,45200000.0
2008-12-25 19:24:00,0.5742,0.5742,0.57383,0.57383,16000000.0
2008-12-25 19:25:00,0.57414,0.57417,0.57393,0.57412,48000000.0
2008-12-25 19:26:00,0.57396,0.57427,0.57386,0.57427,36800000.0
2008-12-25 19:27:00,0.57406,0.57426,0.57406,0.57409,30000000.0
2008-12-25 19:28:00,0.5741,0.57415,0.57401,0.57407,35600000.0
2008-12-25 19:29:00,0.57373,0.57418,0.57373,0.57403,21600000.0
2008-12-25 19:30:00,0.57408,0.57413,0.57382,0.57395,33400001.0
2008-12-25 19:31:00,0.5741,0.5741,0.57374,0.57385,68400000.0
2008-12-25 19:32:00,0.57403,0.57428,0.57386,0.57418,30000000.0
2008-12-25 19:33:00,0.57416,0.57427,0.57401,0.57427,13000000.0
2008-12-25 19:34:00,0.57416,0.57423,0.57405,0.57423,34800000.0
2008-12-25 19:35:00,0.57402,0.57406,0.57392,0.57394,22200000.0
2008-12-25 19:36:00,0.57417,0.57421,0.57391,0.57416,10800000.0
2008-12-25 19:37:00,0.57414,0.57414,0.57411,0.57411,3800000.0
2008-12-25 19:38:00,0.57406,0.57421,0.57401,0.57419,12800000.0
2008-12-25 19:39:00,0.57402,0.57413,0.57393,0.57393,24000000.0
2008-12-25 19:40:00,0.57423,0.57423,0.57397,0.57399,15400000.0
2008-12-25 19:41:00,0.57408,0.57411,0.57399,0.57411,7000000.0
2008-12-25 19:42:00,0.57412,0.57412,0.57405,0.57405,6200000.0
2008-12-25 19:43:00,0.57413,0.57418,0.57396,0.57418,31800001.0
2008-12-25 19:44:00,0.57421,0.57421,0.574,0.574,4400000.0
2008-12-25 19:45:00,0.574,0.5741,0.57397,0.57403,24200000.0
2008-12-25 19:46:00,0.57402,0.57412,0.57394,0.57404,17400000.0
2008-12-25 19:47:00,0.574,0.57403,0.57395,0.57395,6400000.0
2008-12-25 19:48:00,0.57404,0.57434,0.57357,0.57357,21400000.0
2008-12-25 19:49:00,0.5741,0.57416,0.57408,0.57416,14400000.0
2008-12-25 19:50:00,0.57411,0.5742,0.57388,0.57414,18800000.0
2008-12-25 19:51:00,0.57406,0.57406,0.57388,0.5739,16400000.0
2008-12-25 19:52:00,0.57401,0.57401,0.57373,0.57373,13200000.0
2008-12-25 19:53:00,0.57395,0.57413,0.57395,0.57401,19000000.0
2008-12-25 19:54:00,0.57413,0.57435,0.57387,0.57428,23000000.0
2008-12-25 19:55:00,0.574,0.5742,0.5739,0.5739,10800000.0
2008-12-25 19:56:00,0.57395,0.57415,0.5739,0.5739,9200000.0
2008-12-25 19:57:00,0.5742,0.5742,0.57397,0.57407,28800000.0
2008-12-25 19:58:00,0.57414,0.57414,0.57368,0.57368,5400000.0
2008-12-25 19:59:00,0.57387,0.57405,0.57387,0.57404,40400000.0
2008-12-25 20:00:00,0.57412,0.57412,0.57399,0.57399,19200000.0
2008-12-25 20:01:00,0.57399,0.57421,0.57391,0.57395,24400000.0
2008-12-25 20:02:00,0.57399,0.57404,0.57399,0.57404,8800000.0
2008-12-25 20:03:00,0.57426,0.57426,0.57401,0.57407,14400000.0
2008-12-25 20:04:00,0.57405,0.57407,0.57387,0.57401,35400000.0
2008-12-25 20:05:00,0.57426,0.57426,0.57396,0.57408,17200000.0
2008-12-25 20:06:00,0.5741,0.57419,0.57394,0.57417,142600000.0
2008-12-25 20:07:00,0.57417,0.57417,0.57395,0.57397,34200000.0
2008-12-25 20:08:00,0.57412,0.57412,0.57396,0.57396,13000000.0
2008-12-25 20:09:00,0.57389,0.57397,0.57382,0.57385,15200000.0
2008-12-25 20:10:00,0.5739,0.57414,0.5738,0.57407,23400000.0
2008-12-25 20:11:00,0.57407,0.57407,0.57373,0.57389,21400000.0
2008-12-25 20:12:00,0.57383,0.57411,0.57383,0.57396,93200000.0
2008-12-25 20:13:00,0.57394,0.5741,0.57375,0.57402,34200000.0
2008-12-25 20:14:00,0.57403,0.57403,0.57374,0.57399,21200000.0
2008-12-25 20:15:00,0.57403,0.57403,0.57361,0.57392,22800000.0
2008-12-25 20:16:00,0.57384,0.57401,0.57374,0.57388,15600000.0
2008-12-25 20:17:00,0.57396,0.57396,0.57385,0.57394,16400000.0
2008-12-25 20:18:00,0.57396,0.57406,0.57379,0.57403,32200000.0
2008-12-25 20:19:00,0.57403,0.57417,0.57376,0.57405,28600000.0
2008-12-25 20:20:00,0.57383,0.57404,0.57381,0.57381,24600000.0
2008-12-25 20:21:00,0.57395,0.57409,0.57389,0.57397,31600000.0
2008-12-25 20:22:00,0.57384,0.57398,0.57381,0.57398,16800000.0
2008-12-25 20:23:00,0.5737,0.57399,0.5737,0.57387,11200000.0
2008-12-25 20:24:00,0.57399,0.57405,0.57399,0.57404,22400000.0
2008-12-25 20:25:00,0.57387,0.57405,0.57376,0.5738,33200000.0
2008-12-25 20:26:00,0.57391,0.57405,0.5738,0.57405,23000000.0
2008-12-25 20:27:00,0.57387,0.57408,0.57378,0.57382,20400000.0
2008-12-25 20:28:00,0.5738,0.57405,0.5738,0.57405,26800000.0
2008-12-25 20:29:00,0.57395,0.57412,0.57393,0.57393,13400000.0
2008-12-25 20:30:00,0.57381,0.57403,0.57379,0.57398,22400000.0
2008-12-25 20:31:00,0.57391,0.574,0.57375,0.57396,24200000.0
2008-12-25 20:32:00,0.57385,0.57409,0.57385,0.57395,13000000.0
2008-12-25 20:33:00,0.57385,0.57406,0.57382,0.57398,26600000.0
2008-12-25 20:34:00,0.57393,0.57404,0.57381,0.57381,14000000.0
2008-12-25 20:35:00,0.57401,0.57401,0.57385,0.57386,20200000.0
2008-12-25 20:36:00,0.57408,0.57408,0.57395,0.57395,4400000.0
2008-12-25 20:37:00,0.57396,0.57409,0.57383,0.57389,15400000.0
2008-12-25 20:38:00,0.57392,0.57404,0.57385,0.57393,35800000.0
2008-12-25 20:39:00,0.57342,0.57409,0.57342,0.57399,5400000.0
2008-12-25 20:40:00,0.5739,0.57393,0.57382,0.57382,29800000.0
2008-12-25 20:41:00,0.57394,0.5741,0.57391,0.57391,28000000.0
2008-12-25 20:42:00,0.5739,0.57398,0.57378,0.57378,12600000.0
2008-12-25 20:43:00,0.57396,0.57399,0.57396,0.57396,10400000.0
2008-12-25 20:44:00,0.57398,0.57419,0.57396,0.57406,22200000.0
2008-12-25 20:45:00,0.57396,0.57421,0.57387,0.57417,34200000.0
2008-12-25 20:46:00,0.57395,0.57396,0.57385,0.57392,18400000.0
2008-12-25 20:47:00,0.57392,0.57407,0.57392,0.57407,13000000.0
2008-12-25 20:48:00,0.57414,0.57414,0.57385,0.57385,22000000.0
2008-12-25 20:49:00,0.57389,0.5739,0.5738,0.5738,7600000.0
2008-12-25 20:50:00,0.57381,0.57415,0.57372,0.574,18600000.0
2008-12-25 20:51:00,0.57386,0.57405,0.57386,0.57405,24800000.0
2008-12-25 20:52:00,0.57413,0.57413,0.57402,0.57402,9400000.0
2008-12-25 20:53:00,0.5739,0.57406,0.5739,0.574,20000000.0
2008-12-25 20:54:00,0.57407,0.57407,0.57374,0.57401,14800000.0
2008-12-25 20:55:00,0.57385,0.57401,0.57382,0.57401,13200000.0
2008-12-25 20:56:00,0.57395,0.57397,0.57384,0.57397,30400000.0
2008-12-25 20:57:00,0.57396,0.57396,0.57394,0.57394,6200000.0
2008-12-25 20:58:00,0.57377,0.57402,0.57377,0.57385,11400000.0
2008-12-25 20:59:00,0.57404,0.57404,0.57401,0.57401,3800000.0
2008-12-25 21:00:00,0.57407,0.57407,0.57388,0.57389,13000000.0
2008-12-25 21:01:00,0.57374,0.57403,0.57374,0.57403,13600000.0
2008-12-25 21:02:00,0.57407,0.57407,0.57377,0.57406,17400000.0
2008-12-25 21:03:00,0.57409,0.57411,0.57396,0.57401,8800000.0
2008-12-25 21:04:00,0.57395,0.57403,0.57383,0.57388,20600000.0
2008-12-25 21:05:00,0.57387,0.57413,0.57374,0.57402,23600000.0
2008-12-25 21:06:00,0.57399,0.57399,0.57399,0.57399,11800000.0
2008-12-25 21:07:00,0.57394,0.57416,0.57382,0.57382,17600000.0
2008-12-25 21:08:00,0.57383,0.57398,0.57381,0.57386,17800000.0
2008-12-25 21:09:00,0.57402,0.5741,0.57397,0.5741,24200000.0
2008-12-25 21:10:00,0.57405,0.57416,0.57384,0.57384,29400001.0
2008-12-25 21:11:00,0.57392,0.57403,0.57391,0.57402,48600001.0
2008-12-25 21:12:00,0.57395,0.57416,0.57381,0.57381,16400000.0
2008-12-25 21:14:00,0.5738,0.57406,0.5738,0.57397,19000000.0
2008-12-25 21:15:00,0.57397,0.57397,0.57381,0.57395,25000000.0
2008-12-25 21:16:00,0.57384,0.57406,0.5738,0.57387,9400000.0
2008-12-25 21:17:00,0.574,0.574,0.57378,0.57379,25200000.0
2008-12-25 21:18:00,0.57394,0.57417,0.57388,0.57388,35000000.0
2008-12-25 21:19:00,0.57387,0.57415,0.57386,0.57415,20600000.0
2008-12-25 21:20:00,0.57363,0.57401,0.57363,0.57386,14000000.0
2008-12-25 21:21:00,0.57415,0.57426,0.57375,0.57399,42200000.0
2008-12-25 21:22:00,0.57396,0.57403,0.57365,0.57379,11600000.0
2008-12-25 21:23:00,0.57385,0.57397,0.57375,0.57375,20800000.0
2008-12-25 21:24:00,0.57381,0.57403,0.57376,0.57379,17000000.0
2008-12-25 21:25:00,0.57377,0.57385,0.57377,0.57379,13400000.0
2008-12-25 21:26:00,0.57368,0.574,0.57368,0.5739,23800000.0
2008-12-25 21:27:00,0.57388,0.57406,0.57359,0.57406,14200000.0
2008-12-25 21:28:00,0.57391,0.57391,0.5738,0.5738,3200000.0
2008-12-25 21:29:00,0.57404,0.57404,0.57356,0.57356,13000000.0
2008-12-25 21:30:00,0.574,0.574,0.57384,0.57394,22000000.0
2008-12-25 21:31:00,0.57397,0.57397,0.57379,0.57379,12800000.0
2008-12-25 21:32:00,0.57357,0.57388,0.57357,0.57375,19800000.0
2008-12-25 21:33:00,0.57396,0.57409,0.57373,0.57384,39800001.0
2008-12-25 21:34:00,0.57374,0.57391,0.57371,0.57383,19000000.0
2008-12-25 21:35:00,0.57387,0.57407,0.57378,0.57388,17000000.0
2008-12-25 21:36:00,0.57386,0.57422,0.57386,0.57403,11400000.0
2008-12-25 21:37:00,0.57381,0.57402,0.57381,0.57387,8800000.0
2008-12-25 21:38:00,0.57413,0.57413,0.57396,0.57399,35400001.0
2008-12-25 21:39:00,0.57395,0.57395,0.57378,0.5738,40800000.0
2008-12-25 21:40:00,0.57373,0.57397,0.57373,0.57397,21800000.0
2008-12-25 21:41:00,0.57393,0.57407,0.57376,0.57399,17400000.0
2008-12-25 21:42:00,0.57404,0.57404,0.57389,0.57404,27600000.0
2008-12-25 21:43:00,0.57408,0.57408,0.57397,0.57402,13400000.0
2008-12-25 21:44:00,0.57392,0.57404,0.57368,0.57393,29600000.0
2008-12-25 21:45:00,0.57414,0.57414,0.57375,0.57399,28800000.0
2008-12-25 21:46:00,0.5739,0.57398,0.5738,0.57398,16000000.0
2008-12-25 21:47:00,0.57392,0.57392,0.57375,0.5739,11400000.0
2008-12-25 21:48:00,0.57394,0.57402,0.57394,0.57394,9800000.0
2008-12-25 21:49:00,0.57392,0.57407,0.57371,0.57371,40800001.0
2008-12-25 21:50:00,0.57402,0.57402,0.57354,0.57373,34000000.0
2008-12-25 21:51:00,0.57394,0.5741,0.5737,0.5741,11000000.0
2008-12-25 21:52:00,0.57389,0.57405,0.57376,0.57376,10400000.0
2008-12-25 21:53:00,0.57375,0.5739,0.57375,0.57384,17800000.0
2008-12-25 21:54:00,0.57396,0.57396,0.57374,0.57374,8800000.0
2008-12-25 21:55:00,0.57379,0.57387,0.57379,0.57385,29000001.0
2008-12-25 21:56:00,0.57385,0.57404,0.57385,0.57392,43400000.0
2008-12-25 21:57:00,0.57383,0.57401,0.57373,0.57401,30400000.0
2008-12-25 21:58:00,0.57401,0.57412,0.57381,0.57381,39200000.0
2008-12-25 21:59:00,0.57378,0.574,0.5737,0.574,57800000.0
2008-12-25 22:00:00,0.57373,0.57414,0.57373,0.57414,31400000.0
2008-12-25 22:01:00,0.57384,0.57405,0.57376,0.57405,48000000.0
2008-12-25 22:02:00,0.57372,0.57384,0.57358,0.57378,26800000.0
2008-12-25 22:03:00,0.57387,0.57396,0.57373,0.57396,35400000.0
2008-12-25 22:04:00,0.57409,0.57409,0.57382,0.57382,23000000.0
2008-12-25 22:05:00,0.57384,0.57401,0.5738,0.5739,18200000.0
2008-12-25 22:06:00,0.57386,0.57411,0.57374,0.57374,23000000.0
2008-12-25 22:07:00,0.5739,0.57399,0.5739,0.57395,13600000.0
2008-12-25 22:08:00,0.57397,0.57408,0.57388,0.57388,25400000.0
2008-12-25 22:09:00,0.57386,0.57398,0.57383,0.57398,11000000.0
2008-12-25 22:10:00,0.57403,0.57408,0.57392,0.57406,15400000.0
2008-12-25 22:11:00,0.57379,0.57415,0.57379,0.57415,12800000.0
2008-12-25 22:12:00,0.57387,0.57413,0.57387,0.57407,30400000.0
2008-12-25 22:13:00,0.57403,0.57415,0.57384,0.57408,34400000.0
2008-12-25 22:14:00,0.57398,0.57408,0.57398,0.57408,12400000.0
2008-12-25 22:15:00,0.57394,0.57408,0.57394,0.57408,5200000.0
2008-12-25 22:16:00,0.57408,0.57408,0.57398,0.57398,13000000.0
2008-12-25 22:17:00,0.57415,0.5743,0.57378,0.57404,35600000.0
2008-12-25 22:18:00,0.57405,0.57417,0.57389,0.57417,53200000.0
2008-12-25 22:19:00,0.57408,0.57408,0.574,0.574,8400000.0
2008-12-25 22:20:00,0.57399,0.57433,0.57399,0.57428,8800000.0
2008-12-25 22:21:00,0.57411,0.57411,0.57359,0.57359,13200000.0
2008-12-25 22:22:00,0.57354,0.57374,0.57353,0.57353,21800000.0
2008-12-25 22:23:00,0.57361,0.57372,0.57351,0.57351,15200000.0
2008-12-25 22:24:00,0.57365,0.57379,0.57347,0.57347,17600000.0
2008-12-25 22:25:00,0.57358,0.57381,0.57358,0.57366,15200000.0
2008-12-25 22:28:00,0.57348,0.57368,0.57335,0.57367,39600000.0
2008-12-25 22:29:00,0.57374,0.57382,0.57354,0.57372,16600000.0
2008-12-25 22:30:00,0.57371,0.57418,0.57371,0.57401,114400000.0
2008-12-25 22:31:00,0.57386,0.57418,0.57386,0.57418,19800000.0
2008-12-25 22:32:00,0.57408,0.57429,0.57399,0.57413,30200000.0
2008-12-25 22:33:00,0.57397,0.57413,0.57397,0.57413,12400000.0
2008-12-25 22:34:00,0.57397,0.57428,0.5739,0.57409,23200000.0
2008-12-25 22:35:00,0.57387,0.57411,0.57387,0.57405,24600000.0
2008-12-25 22:36:00,0.57407,0.57407,0.57392,0.57402,21400000.0
2008-12-25 22:37:00,0.57415,0.57415,0.57385,0.57398,13800000.0
2008-12-25 22:38:00,0.57419,0.57419,0.57382,0.57382,25000000.0
2008-12-25 22:39:00,0.5741,0.57419,0.57392,0.57419,25800000.0
2008-12-25 22:40:00,0.57412,0.57424,0.57396,0.5742,33599999.0
2008-12-25 22:41:00,0.5738,0.57409,0.57369,0.57369,24200000.0
2008-12-25 22:42:00,0.57396,0.57396,0.57364,0.57371,16400000.0
2008-12-25 22:43:00,0.57393,0.57393,0.57381,0.57386,25000000.0
2008-12-25 22:44:00,0.57378,0.57387,0.57363,0.57363,21800000.0
2008-12-25 22:45:00,0.5736,0.57386,0.5736,0.57362,22800000.0
2008-12-25 22:46:00,0.57376,0.57414,0.57376,0.57383,35200000.0
2008-12-25 22:47:00,0.57371,0.57397,0.57371,0.57393,43000000.0
2008-12-25 22:48:00,0.57403,0.57403,0.57368,0.57383,9800000.0
2008-12-25 22:49:00,0.57398,0.57406,0.57383,0.57386,20400000.0
2008-12-25 22:50:00,0.5739,0.57427,0.5739,0.57427,4400000.0
2008-12-25 22:51:00,0.57432,0.5745,0.57408,0.57426,13400000.0
2008-12-25 22:52:00,0.57443,0.57443,0.57422,0.5743,10200000.0
2008-12-25 22:53:00,0.57419,0.57457,0.57419,0.57457,8800000.0
2008-12-25 22:54:00,0.57425,0.57425,0.57422,0.57422,2000000.0
2008-12-25 22:55:00,0.574,0.57433,0.574,0.57433,4400000.0
2008-12-25 22:56:00,0.57436,0.5744,0.57419,0.57422,22200000.0
2008-12-25 22:57:00,0.57438,0.57451,0.57429,0.57441,14200000.0
2008-12-25 22:58:00,0.5744,0.5744,0.57429,0.57429,4400000.0
2008-12-25 22:59:00,0.5744,0.5744,0.57423,0.57431,13800000.0
2008-12-25 23:00:00,0.57443,0.57449,0.57422,0.57422,15000000.0
2008-12-25 23:01:00,0.57424,0.57447,0.57424,0.5744,17600000.0
2008-12-25 23:02:00,0.57433,0.5744,0.57416,0.5744,38600000.0
2008-12-25 23:03:00,0.57446,0.5746,0.57419,0.57427,13400000.0
2008-12-25 23:04:00,0.57439,0.57441,0.57427,0.5743,11200000.0
2008-12-25 23:05:00,0.57438,0.57438,0.57375,0.57414,8800000.0
2008-12-25 23:06:00,0.57445,0.57468,0.57428,0.57443,26600000.0
2008-12-25 23:07:00,0.57448,0.57448,0.57437,0.57437,8400000.0
2008-12-25 23:08:00,0.57432,0.57433,0.57417,0.57433,16400000.0
2008-12-25 23:09:00,0.57437,0.57447,0.5741,0.57428,20400000.0
2008-12-25 23:10:00,0.57426,0.57444,0.57417,0.5744,14200000.0
2008-12-25 23:11:00,0.57395,0.57443,0.57395,0.57436,22400000.0
2008-12-25 23:12:00,0.57437,0.57437,0.57429,0.57429,10800000.0
2008-12-25 23:13:00,0.57443,0.57446,0.57425,0.57425,30200000.0
2008-12-25 23:14:00,0.57423,0.57434,0.57419,0.57424,10600000.0
2008-12-25 23:15:00,0.57434,0.57443,0.57434,0.57443,4400000.0
2008-12-25 23:16:00,0.57443,0.57443,0.57439,0.57439,3200000.0
2008-12-25 23:17:00,0.5743,0.57462,0.5743,0.57432,17000000.0
2008-12-25 23:18:00,0.5742,0.57446,0.5742,0.57437,14200000.0
2008-12-25 23:19:00,0.57434,0.57444,0.57422,0.57434,38600000.0
2008-12-25 23:20:00,0.5743,0.57445,0.57413,0.57445,13000000.0
2008-12-25 23:21:00,0.57446,0.57459,0.57408,0.57433,51000000.0
2008-12-25 23:22:00,0.57434,0.57448,0.57431,0.57441,21000000.0
2008-12-25 23:23:00,0.5744,0.57444,0.57421,0.57441,35200000.0
2008-12-25 23:24:00,0.57433,0.57443,0.57424,0.57429,30000000.0
2008-12-25 23:25:00,0.57438,0.57445,0.5743,0.57433,20600000.0
2008-12-25 23:26:00,0.57419,0.57449,0.57419,0.57436,22200000.0
2008-12-25 23:27:00,0.57423,0.57444,0.57414,0.57429,34800000.0
2008-12-25 23:28:00,0.57433,0.57454,0.57431,0.57431,22800000.0
2008-12-25 23:29:00,0.57439,0.57441,0.57413,0.57431,18800000.0
2008-12-25 23:30:00,0.57438,0.57444,0.57426,0.57426,16000000.0
2008-12-25 23:31:00,0.57423,0.57443,0.57423,0.57432,18200000.0
2008-12-25 23:33:00,0.57439,0.57442,0.57439,0.5744,11000000.0
2008-12-25 23:34:00,0.57437,0.57443,0.57434,0.57434,8600000.0
2008-12-25 23:35:00,0.57429,0.57437,0.57429,0.57432,13600000.0
2008-12-25 23:36:00,0.57432,0.57438,0.57417,0.5743,63600000.0
2008-12-25 23:37:00,0.57431,0.57441,0.5743,0.57431,52000000.0
2008-12-25 23:38:00,0.57439,0.57448,0.57427,0.57427,20200000.0
2008-12-25 23:39:00,0.57433,0.57443,0.57411,0.57411,14200000.0
2008-12-25 23:40:00,0.57438,0.57448,0.57415,0.57425,35000000.0
2008-12-25 23:41:00,0.57427,0.57456,0.57427,0.57433,15200000.0
2008-12-25 23:42:00,0.57422,0.57427,0.57338,0.57427,15800000.0
2008-12-25 23:43:00,0.57429,0.57434,0.57393,0.57423,16600000.0
2008-12-25 23:44:00,0.57378,0.57378,0.5736,0.5736,8200000.0
2008-12-25 23:45:00,0.57417,0.5744,0.57412,0.57412,15400000.0
2008-12-25 23:46:00,0.57405,0.57445,0.57383,0.57445,27000000.0
2008-12-25 23:47:00,0.57451,0.57471,0.57438,0.57446,45200000.0
2008-12-25 23:48:00,0.57442,0.57446,0.57432,0.57437,36200000.0
2008-12-25 23:49:00,0.57439,0.57455,0.57425,0.57444,47000000.0
2008-12-25 23:50:00,0.57441,0.57444,0.57428,0.57428,14800000.0
2008-12-25 23:51:00,0.57442,0.57447,0.57426,0.57426,16400000.0
2008-12-25 23:52:00,0.57423,0.57449,0.5742,0.5742,22800000.0
2008-12-25 23:53:00,0.57431,0.57437,0.57422,0.57437,47200000.0
2008-12-25 23:54:00,0.57441,0.57453,0.57435,0.57435,26400000.0
2008-12-25 23:55:00,0.57424,0.57442,0.57424,0.57435,11200000.0
2008-12-25 23:56:00,0.5743,0.57435,0.5741,0.57435,53800000.0
2008-12-25 23:57:00,0.57431,0.57431,0.57415,0.57429,15000000.0
2008-12-25 23:58:00,0.57434,0.57443,0.57411,0.57436,25200000.0
2008-12-25 23:59:00,0.57418,0.57456,0.5741,0.5741,21200000.0
2008-12-26 00:00:00,0.57424,0.57443,0.57416,0.57442,12800000.0
2008-12-26 00:01:00,0.57401,0.57401,0.57316,0.57316,20800000.0
2008-12-26 00:02:00,0.57298,0.57313,0.5729,0.57308,13600000.0
2008-12-26 00:03:00,0.57305,0.57308,0.57231,0.57231,16000000.0
2008-12-26 00:04:00,0.57288,0.57317,0.57288,0.5729,18200000.0
2008-12-26 00:05:00,0.57307,0.57307,0.57271,0.57281,26800000.0
2008-12-26 00:06:00,0.57281,0.57288,0.57275,0.57288,11200000.0
2008-12-26 00:07:00,0.57282,0.57282,0.57274,0.57274,11000000.0
2008-12-26 00:08:00,0.57273,0.57285,0.57257,0.57285,25800000.0
2008-12-26 00:09:00,0.57341,0.57344,0.5732,0.57338,58200000.0
2008-12-26 00:10:00,0.57341,0.57359,0.57328,0.57359,20000000.0
2008-12-26 00:11:00,0.57348,0.57348,0.57325,0.57332,6400000.0
2008-12-26 00:12:00,0.57225,0.57225,0.57225,0.57225,1600000.0
2008-12-26 00:13:00,0.57336,0.5734,0.57317,0.57317,35800000.0
2008-12-26 00:14:00,0.57155,0.57285,0.57155,0.57285,5000000.0
2008-12-26 00:15:00,0.57324,0.57334,0.57324,0.57334,6600000.0
2008-12-26 00:16:00,0.5717,0.5717,0.5717,0.5717,4000000.0
2008-12-26 00:17:00,0.57285,0.57285,0.57215,0.57275,10000000.0
2008-12-26 00:18:00,0.57333,0.57333,0.57312,0.57326,36800000.0
2008-12-26 00:19:00,0.57337,0.57337,0.57281,0.57298,22800000.0
2008-12-26 00:20:00,0.57318,0.57346,0.5731,0.5731,56200000.0
2008-12-26 00:21:00,0.57299,0.57344,0.57256,0.57318,85399998.0
2008-12-26 00:22:00,0.57185,0.57185,0.57185,0.57185,4000000.0
2008-12-26 00:23:00,0.5729,0.57297,0.5724,0.57252,36800000.0
2008-12-26 00:24:00,0.57265,0.57265,0.57265,0.57265,1600000.0
2008-12-26 00:25:00,0.57306,0.57323,0.57306,0.57323,30800000.0
2008-12-26 00:26:00,0.57319,0.57319,0.57305,0.57305,15000000.0
2008-12-26 00:27:00,0.57307,0.57319,0.57293,0.57306,23400000.0
2008-12-26 00:28:00,0.5731,0.5735,0.57309,0.57341,27800000.0
2008-12-26 00:29:00,0.57185,0.57185,0.57185,0.57185,4000000.0
2008-12-26 00:30:00,0.57205,0.57205,0.57205,0.57205,4000000.0
2008-12-26 00:31:00,0.57293,0.57349,0.57293,0.57349,23000000.0
2008-12-26 00:32:00,0.57341,0.57358,0.5732,0.5732,36800000.0
2008-12-26 00:33:00,0.57305,0.57321,0.57294,0.57321,16800000.0
2008-12-26 00:34:00,0.57326,0.57339,0.57296,0.57317,65400000.0
2008-12-26 00:35:00,0.57305,0.57305,0.57305,0.57305,1600000.0
2008-12-26 00:36:00,0.57313,0.5736,0.57306,0.57341,74600000.0
2008-12-26 00:37:00,0.57339,0.57349,0.57334,0.57349,70200000.0
2008-12-26 00:38:00,0.57338,0.57339,0.57329,0.57333,38800000.0
2008-12-26 00:39:00,0.5733,0.57344,0.57296,0.57324,89800000.0
2008-12-26 00:40:00,0.57225,0.57225,0.57225,0.57225,4000000.0
2008-12-26 00:41:00,0.57296,0.57307,0.57294,0.57296,31400000.0
2008-12-26 00:42:00,0.5728,0.57303,0.5727,0.57301,41800000.0
2008-12-26 00:43:00,0.57291,0.57291,0.57279,0.57279,8000000.0
2008-12-26 00:44:00,0.57273,0.57341,0.57273,0.57303,104400000.0
2008-12-26 00:45:00,0.57296,0.57331,0.57251,0.57289,124000000.0
2008-12-26 00:46:00,0.5723,0.5723,0.5723,0.5723,3200000.0
2008-12-26 00:47:00,0.57303,0.57315,0.57287,0.57315,55000000.0
2008-12-26 00:49:00,0.57312,0.57312,0.57299,0.57301,13800000.0
2008-12-26 00:50:00,0.57318,0.57378,0.57301,0.57376,23800000.0
2008-12-26 00:51:00,0.57225,0.57225,0.57225,0.57225,4000000.0
2008-12-26 00:52:00,0.5732,0.57344,0.57309,0.57344,65000002.0
2008-12-26 00:53:00,0.57325,0.57335,0.57317,0.57323,62600001.0
2008-12-26 00:54:00,0.57323,0.57349,0.57321,0.5733,50000001.0
2008-12-26 00:55:00,0.57318,0.57347,0.57318,0.57341,48200001.0
2008-12-26 00:56:00,0.57329,0.5734,0.57319,0.57325,37800001.0
2008-12-26 00:57:00,0.57328,0.57341,0.57328,0.5733,27400001.0
2008-12-26 00:58:00,0.57337,0.57353,0.5729,0.57353,58600002.0
2008-12-26 00:59:00,0.57325,0.57349,0.57323,0.5733,63600002.0
2008-12-26 01:00:00,0.57285,0.57325,0.57285,0.57325,11200000.0
2008-12-26 01:01:00,0.57285,0.57285,0.57285,0.57285,4800000.0
2008-12-26 01:02:00,0.57337,0.57337,0.57328,0.57337,33000001.0
2008-12-26 01:03:00,0.57331,0.57331,0.57309,0.5731,27000001.0
2008-12-26 01:04:00,0.57303,0.57356,0.57299,0.57356,27600000.0
2008-12-26 01:05:00,0.57225,0.57225,0.57225,0.57225,4000000.0
2008-12-26 01:06:00,0.57322,0.5733,0.57303,0.57318,32400000.0
2008-12-26 01:07:00,0.57317,0.57317,0.57285,0.573,54800000.0
2008-12-26 01:08:00,0.57314,0.57352,0.57314,0.57352,13800000.0
2008-12-26 01:09:00,0.5725,0.5725,0.5725,0.5725,1000000.0
2008-12-26 01:10:00,0.57225,0.57225,0.57225,0.57225,4000000.0
2008-12-26 01:11:00,0.57291,0.57326,0.57267,0.57299,51000000.0
2008-12-26 01:12:00,0.57324,0.57324,0.5729,0.57317,52600000.0
2008-12-26 01:13:00,0.573,0.57319,0.57286,0.57292,48800000.0
2008-12-26 01:14:00,0.57314,0.57314,0.5729,0.57293,32800000.0
2008-12-26 01:15:00,0.57287,0.57307,0.57287,0.57303,20600000.0
2008-12-26 01:16:00,0.57321,0.57347,0.573,0.57347,29000000.0
2008-12-26 01:17:00,0.57362,0.57365,0.57322,0.57322,20000000.0
2008-12-26 01:18:00,0.57333,0.57346,0.57321,0.57321,47600000.0
2008-12-26 01:19:00,0.57334,0.57361,0.57334,0.57338,39400000.0
2008-12-26 01:20:00,0.57363,0.57392,0.57363,0.57392,20400000.0
2008-12-26 01:21:00,0.57365,0.57405,0.57365,0.57405,22600000.0
2008-12-26 01:22:00,0.57381,0.57381,0.57335,0.57361,24200000.0
2008-12-26 01:23:00,0.57328,0.57341,0.57299,0.57318,53399999.0
2008-12-26 01:24:00,0.57312,0.5732,0.57278,0.57305,16000000.0
2008-12-26 01:25:00,0.57297,0.57324,0.57288,0.57288,19000000.0
2008-12-26 01:26:00,0.57329,0.57329,0.57291,0.57312,27800000.0
2008-12-26 01:27:00,0.57305,0.57323,0.57294,0.57303,25400000.0
2008-12-26 01:28:00,0.5731,0.5731,0.57281,0.5729,10600000.0
2008-12-26 01:29:00,0.57289,0.57321,0.57289,0.57317,29600000.0
2008-12-26 01:30:00,0.5732,0.5734,0.5732,0.5734,3200000.0
2008-12-26 01:31:00,0.57325,0.57325,0.57325,0.57325,1600000.0
2008-12-26 01:32:00,0.57365,0.57365,0.57337,0.57341,7200000.0
2008-12-26 01:33:00,0.57386,0.57386,0.5733,0.57361,26400000.0
2008-12-26 01:34:00,0.57353,0.57377,0.57353,0.57363,7400000.0
2008-12-26 01:35:00,0.57325,0.57325,0.57305,0.57305,2600000.0
2008-12-26 01:36:00,0.5723,0.5723,0.5723,0.5723,4000000.0
2008-12-26 01:37:00,0.5732,0.5734,0.5732,0.5734,6400000.0
2008-12-26 01:38:00,0.57325,0.57325,0.57325,0.57325,1600000.0
2008-12-26 01:39:00,0.57361,0.57361,0.57296,0.57344,28000000.0
2008-12-26 01:40:00,0.5734,0.5734,0.5734,0.5734,3200000.0
2008-12-26 01:41:00,0.57325,0.57325,0.57325,0.57325,1600000.0
2008-12-26 01:42:00,0.57365,0.57394,0.57363,0.57363,10200000.0
2008-12-26 01:43:00,0.57408,0.57411,0.5738,0.57388,20000000.0
2008-12-26 01:44:00,0.57383,0.57405,0.57352,0.57376,22800000.0
2008-12-26 01:45:00,0.57225,0.57225,0.57225,0.57225,4000000.0
2008-12-26 01:46:00,0.57334,0.57405,0.57334,0.57405,19400000.0
2008-12-26 01:47:00,0.57395,0.57433,0.57386,0.57404,14400000.0
2008-12-26 01:48:00,0.57404,0.57419,0.57404,0.57419,8400000.0
2008-12-26 01:49:00,0.57402,0.57404,0.57379,0.57398,18400000.0
2008-12-26 01:50:00,0.5741,0.57412,0.57361,0.57361,19000000.0
2008-12-26 01:51:00,0.57403,0.57403,0.57355,0.57363,21000000.0
2008-12-26 01:52:00,0.57418,0.57439,0.57376,0.5741,14600000.0
2008-12-26 01:53:00,0.57383,0.57418,0.57383,0.5741,26200000.0
2008-12-26 01:54:00,0.57398,0.5741,0.57386,0.5741,14000000.0
2008-12-26 01:55:00,0.57401,0.57401,0.57354,0.57354,7200000.0
2008-12-26 01:56:00,0.5732,0.57377,0.5732,0.57377,19400000.0
2008-12-26 01:57:00,0.57352,0.57364,0.57328,0.57334,15200000.0
2008-12-26 01:58:00,0.57344,0.57364,0.57313,0.57313,15400000.0
2008-12-26 01:59:00,0.5732,0.5732,0.5732,0.5732,1600000.0
2008-12-26 02:00:00,0.57245,0.5734,0.57245,0.5734,8800000.0
2008-12-26 02:01:00,0.57353,0.57366,0.57323,0.57341,57200000.0
2008-12-26 02:02:00,0.5735,0.5735,0.5735,0.5735,1600000.0
2008-12-26 02:03:00,0.57347,0.57369,0.57342,0.57351,38000000.0
2008-12-26 02:04:00,0.5737,0.57373,0.57322,0.57322,42000000.0
2008-12-26 02:06:00,0.57295,0.57295,0.57295,0.57295,3200000.0
2008-12-26 02:07:00,0.5723,0.5723,0.5723,0.5723,4000000.0
2008-12-26 02:08:00,0.57362,0.57367,0.57335,0.57367,16400000.0
2008-12-26 02:09:00,0.5735,0.57379,0.57349,0.57363,31600000.0
2008-12-26 02:10:00,0.57337,0.57414,0.57337,0.57405,40000000.0
2008-12-26 02:11:00,0.57305,0.5732,0.57305,0.5732,7200000.0
2008-12-26 02:12:00,0.5735,0.5735,0.5734,0.5734,14400000.0
2008-12-26 02:13:00,0.57294,0.57339,0.57294,0.57338,9400000.0
2008-12-26 02:14:00,0.5734,0.5734,0.5734,0.5734,3200000.0
2008-12-26 02:15:00,0.5734,0.574,0.5734,0.574,22400000.0
2008-12-26 02:16:00,0.57309,0.57364,0.57309,0.57354,68800000.0
2008-12-26 02:17:00,0.574,0.574,0.574,0.574,3200000.0
2008-12-26 02:18:00,0.574,0.574,0.574,0.574,1600000.0
2008-12-26 02:19:00,0.574,0.574,0.574,0.574,1600000.0
2008-12-26 02:20:00,0.574,0.574,0.574,0.574,4800000.0
2008-12-26 02:21:00,0.574,0.574,0.574,0.574,1600000.0
2008-12-26 02:22:00,0.574,0.57405,0.574,0.57405,9600000.0
2008-12-26 02:23:00,0.57405,0.5741,0.57405,0.5741,5400000.0
2008-12-26 02:24:00,0.5741,0.5741,0.57405,0.57405,6800000.0
2008-12-26 02:25:00,0.5741,0.5741,0.5741,0.5741,5000000.0
2008-12-26 02:26:00,0.5741,0.5741,0.5741,0.5741,1000000.0
2008-12-26 02:27:00,0.57346,0.57384,0.57331,0.57384,26000000.0
2008-12-26 02:28:00,0.57361,0.57396,0.57343,0.57343,21800000.0
2008-12-26 02:29:00,0.5741,0.5741,0.5741,0.5741,3000000.0
2008-12-26 02:30:00,0.57351,0.57407,0.57335,0.57406,25200000.0
2008-12-26 02:31:00,0.57425,0.57425,0.57392,0.57412,41000001.0
2008-12-26 02:32:00,0.57416,0.57427,0.57385,0.57385,18000000.0
2008-12-26 02:33:00,0.57383,0.57395,0.57332,0.57357,14600000.0
2008-12-26 02:34:00,0.57366,0.57399,0.57362,0.57362,10600000.0
2008-12-26 02:35:00,0.57362,0.574,0.57354,0.57378,126200001.0
2008-12-26 02:36:00,0.57362,0.57392,0.57356,0.57366,23400000.0
2008-12-26 02:37:00,0.574,0.574,0.574,0.574,1600000.0
2008-12-26 02:38:00,0.57397,0.57413,0.57391,0.57391,14600000.0
2008-12-26 02:39:00,0.57402,0.57408,0.57376,0.57376,13800000.0
2008-12-26 02:40:00,0.57389,0.5743,0.57389,0.57422,24000000.0
2008-12-26 02:41:00,0.57409,0.57428,0.57379,0.57379,27000000.0
2008-12-26 02:42:00,0.57371,0.57406,0.57367,0.57406,18000000.0
2008-12-26 02:43:00,0.57395,0.57395,0.57395,0.57395,1600000.0
2008-12-26 02:44:00,0.57383,0.57411,0.57351,0.57356,34200000.0
2008-12-26 02:45:00,0.57335,0.57335,0.57335,0.57335,4000000.0
2008-12-26 02:46:00,0.57332,0.57339,0.57332,0.57339,8200000.0
2008-12-26 02:47:00,0.57345,0.57411,0.57339,0.57402,16800000.0
2008-12-26 02:48:00,0.574,0.5741,0.57394,0.57401,32000000.0
2008-12-26 02:49:00,0.5739,0.57426,0.57386,0.57426,15800000.0
2008-12-26 02:50:00,0.57402,0.57422,0.57402,0.57404,12600000.0
2008-12-26 02:51:00,0.57413,0.57413,0.57403,0.5741,15400000.0
2008-12-26 02:52:00,0.57385,0.57385,0.57385,0.57385,1600000.0
2008-12-26 02:53:00,0.57402,0.57405,0.57371,0.5738,16200000.0
2008-12-26 02:54:00,0.57405,0.57405,0.574,0.574,5200000.0
2008-12-26 02:55:00,0.574,0.574,0.574,0.574,3200000.0
2008-12-26 02:56:00,0.57353,0.57354,0.57343,0.57343,14400000.0
2008-12-26 02:57:00,0.574,0.574,0.574,0.574,3200000.0
2008-12-26 02:58:00,0.57321,0.57353,0.57321,0.57333,125600000.0
2008-12-26 02:59:00,0.574,0.574,0.574,0.574,3200000.0
2008-12-26 03:00:00,0.57325,0.57325,0.57325,0.57325,1600000.0
2008-12-26 03:01:00,0.5727,0.5734,0.5727,0.5734,23200000.0
2008-12-26 03:02:00,0.5734,0.5734,0.5734,0.5734,7200000.0
2008-12-26 03:03:00,0.5734,0.5734,0.573,0.573,13200000.0
2008-12-26 03:04:00,0.5731,0.5731,0.5731,0.5731,4800000.0
2008-12-26 03:05:00,0.57292,0.57316,0.57291,0.57299,54400001.0
2008-12-26 03:06:00,0.57276,0.57303,0.57275,0.5729,81599999.0
2008-12-26 03:07:00,0.57299,0.57315,0.57262,0.57302,41000000.0
2008-12-26 03:08:00,0.57265,0.57265,0.57265,0.57265,9800000.0
2008-12-26 03:09:00,0.57293,0.57311,0.57278,0.57278,161800003.0
2008-12-26 03:10:00,0.57297,0.57315,0.57291,0.57303,111800002.0
2008-12-26 03:11:00,0.57289,0.57312,0.57279,0.57312,107800002.0
2008-12-26 03:12:00,0.57304,0.57348,0.57304,0.57322,145800003.0
2008-12-26 03:13:00,0.57309,0.57309,0.57281,0.57288,64200001.0
2008-12-26 03:14:00,0.57315,0.57327,0.57292,0.57292,33400000.0
2008-12-26 03:15:00,0.573,0.5731,0.57275,0.57285,28800000.0
2008-12-26 03:16:00,0.57285,0.57285,0.57285,0.57285,4800000.0
2008-12-26 03:17:00,0.57285,0.57285,0.57285,0.57285,1600000.0
2008-12-26 03:18:00,0.57285,0.57285,0.57285,0.57285,11200000.0
2008-12-26 03:19:00,0.57285,0.57285,0.57285,0.57285,1600000.0
2008-12-26 03:20:00,0.57285,0.57285,0.57285,0.57285,14400000.0
2008-12-26 03:21:00,0.57285,0.57285,0.57285,0.57285,1600000.0
2008-12-26 03:22:00,0.57285,0.57285,0.57285,0.57285,16000000.0
2008-12-26 03:23:00,0.57285,0.57285,0.57285,0.57285,1600000.0
2008-12-26 03:24:00,0.57285,0.57285,0.57285,0.57285,19200000.0
2008-12-26 03:25:00,0.57285,0.57285,0.57285,0.57285,9600000.0
2008-12-26 03:26:00,0.57252,0.57268,0.57236,0.57245,16400000.0
2008-12-26 03:27:00,0.57285,0.57285,0.57285,0.57285,6400000.0
2008-12-26 03:28:00,0.57283,0.57292,0.57266,0.57268,23800000.0
2008-12-26 03:29:00,0.57275,0.57291,0.57264,0.57288,13400000.0
2008-12-26 03:30:00,0.57285,0.57285,0.57285,0.57285,8000000.0
2008-12-26 03:31:00,0.57286,0.57286,0.5725,0.57278,18000000.0
2008-12-26 03:32:00,0.57285,0.57295,0.57285,0.57295,6400000.0
2008-12-26 03:33:00,0.57277,0.57285,0.57244,0.57276,10400000.0
2008-12-26 03:34:00,0.57295,0.57295,0.57295,0.57295,1600000.0
2008-12-26 03:35:00,0.5729,0.5731,0.57277,0.57277,29600000.0
2008-12-26 03:36:00,0.5727,0.57308,0.5727,0.57302,27200000.0
2008-12-26 03:37:00,0.57295,0.57295,0.5729,0.5729,3200000.0
2008-12-26 03:38:00,0.57285,0.57285,0.57285,0.57285,1600000.0
2008-12-26 03:39:00,0.57293,0.57308,0.5726,0.57269,67400000.0
2008-12-26 03:40:00,0.57265,0.57297,0.57263,0.57279,22800000.0
2008-12-26 03:41:00,0.57275,0.57306,0.57275,0.57306,8000000.0
2008-12-26 03:42:00,0.57245,0.57245,0.57245,0.57245,4000000.0
2008-12-26 03:43:00,0.57273,0.57324,0.57273,0.57302,29200000.0
2008-12-26 03:44:00,0.57275,0.57275,0.57275,0.57275,4800000.0
2008-12-26 03:45:00,0.57285,0.57285,0.57285,0.57285,1600000.0
2008-12-26 03:46:00,0.5731,0.5731,0.57275,0.57275,3200000.0
2008-12-26 03:47:00,0.57276,0.57276,0.57221,0.57252,17600000.0
2008-12-26 03:48:00,0.5729,0.57305,0.5729,0.57305,4200000.0
2008-12-26 03:49:00,0.5729,0.5729,0.5729,0.5729,1600000.0
2008-12-26 03:50:00,0.5729,0.5729,0.5729,0.5729,1600000.0
2008-12-26 03:51:00,0.5729,0.5729,0.57285,0.57285,6400000.0
2008-12-26 03:52:00,0.5731,0.5731,0.57275,0.57295,6400000.0
2008-12-26 03:53:00,0.57292,0.57315,0.5729,0.57297,26600000.0
2008-12-26 03:54:00,0.57295,0.57295,0.57295,0.57295,1600000.0
2008-12-26 03:55:00,0.57295,0.57295,0.57295,0.57295,3200000.0
2008-12-26 03:56:00,0.57281,0.57334,0.57279,0.57295,15400000.0
2008-12-26 03:57:00,0.5729,0.5729,0.5729,0.5729,13600000.0
2008-12-26 03:58:00,0.5729,0.5729,0.5729,0.5729,3200000.0
2008-12-26 03:59:00,0.57275,0.57307,0.57267,0.57273,117599996.0
2008-12-26 04:00:00,0.5726,0.57338,0.5726,0.57338,58999999.0
2008-12-26 04:01:00,0.57331,0.57351,0.57311,0.57331,65599999.0
2008-12-26 04:02:00,0.57332,0.57332,0.57261,0.57298,64000000.0
2008-12-26 04:03:00,0.57305,0.57318,0.57284,0.57295,49200000.0
2008-12-26 04:04:00,0.57293,0.57301,0.57285,0.57298,60199999.0
2008-12-26 04:05:00,0.57268,0.573,0.57265,0.57278,58399999.0
2008-12-26 04:06:00,0.57245,0.57245,0.57245,0.57245,4000000.0
2008-12-26 04:07:00,0.57255,0.57296,0.57246,0.57273,51200000.0
2008-12-26 04:08:00,0.5728,0.5728,0.5728,0.5728,3200000.0
2008-12-26 04:09:00,0.57271,0.5728,0.57271,0.5728,6200000.0
2008-12-26 04:10:00,0.57271,0.57345,0.57271,0.57317,21000000.0
2008-12-26 04:11:00,0.57335,0.57382,0.57335,0.57373,26000000.0
2008-12-26 04:12:00,0.57405,0.57407,0.57365,0.57385,19600000.0
2008-12-26 04:13:00,0.57245,0.57245,0.57245,0.57245,4000000.0
2008-12-26 04:14:00,0.57393,0.574,0.57357,0.57374,141200000.0
2008-12-26 04:15:00,0.57358,0.57365,0.5733,0.57365,81600000.0
2008-12-26 04:16:00,0.57333,0.57349,0.57319,0.57334,43600000.0
2008-12-26 04:17:00,0.57333,0.57348,0.57319,0.57335,11800000.0
2008-12-26 04:18:00,0.57295,0.57347,0.5729,0.57309,109800000.0
2008-12-26 04:19:00,0.57313,0.57316,0.57304,0.57305,57000000.0
2008-12-26 04:20:00,0.5725,0.5728,0.5725,0.5728,12000000.0
2008-12-26 04:21:00,0.5729,0.5729,0.5729,0.5729,6400000.0
2008-12-26 04:22:00,0.57247,0.57264,0.57234,0.57264,76400000.0
2008-12-26 04:23:00,0.5729,0.5729,0.5729,0.5729,6400000.0
2008-12-26 04:24:00,0.57259,0.57266,0.57212,0.57212,40800001.0
2008-12-26 04:25:00,0.57285,0.57285,0.57285,0.57285,11200000.0
2008-12-26 04:26:00,0.5729,0.5729,0.5729,0.5729,3200000.0
2008-12-26 04:27:00,0.5729,0.5729,0.5729,0.5729,6400000.0
2008-12-26 04:28:00,0.57223,0.5724,0.572,0.57221,82400000.0
2008-12-26 04:29:00,0.5729,0.5729,0.5729,0.5729,3200000.0
2008-12-26 04:30:00,0.5729,0.5729,0.5729,0.5729,3200000.0
2008-12-26 04:31:00,0.57285,0.57285,0.57285,0.57285,6400000.0
2008-12-26 04:32:00,0.57285,0.57285,0.57285,0.57285,4800000.0
2008-12-26 04:33:00,0.57285,0.57285,0.57285,0.57285,1600000.0
2008-12-26 04:34:00,0.57285,0.57285,0.57285,0.57285,4800000.0
2008-12-26 04:35:00,0.57285,0.57285,0.57285,0.57285,1600000.0
2008-12-26 04:36:00,0.5729,0.5729,0.5729,0.5729,19200000.0
2008-12-26 04:37:00,0.57261,0.57261,0.57232,0.57232,14000000.0
2008-12-26 04:38:00,0.57315,0.57315,0.57315,0.57315,1600000.0
2008-12-26 04:39:00,0.57314,0.57329,0.57296,0.57329,115800001.0
2008-12-26 04:40:00,0.57316,0.57316,0.57293,0.57293,18200000.0
2008-12-26 04:41:00,0.57272,0.57299,0.57272,0.57299,94800000.0
2008-12-26 04:42:00,0.57314,0.57319,0.5728,0.57293,143000001.0
2008-12-26 04:43:00,0.5732,0.5732,0.5732,0.5732,1000000.0
2008-12-26 04:44:00,0.5728,0.5731,0.5728,0.5731,10400000.0
2008-12-26 04:45:00,0.57294,0.57307,0.57286,0.57291,43200000.0
2008-12-26 04:46:00,0.5728,0.57325,0.5728,0.57325,10600000.0
2008-12-26 04:47:00,0.57325,0.57325,0.57325,0.57325,1600000.0
2008-12-26 04:48:00,0.57325,0.57325,0.57325,0.57325,3200000.0
2008-12-26 04:49:00,0.57325,0.57325,0.57325,0.57325,8000000.0
2008-12-26 04:50:00,0.57293,0.57335,0.57293,0.57306,9200000.0
2008-12-26 04:51:00,0.57306,0.57311,0.57291,0.57291,8200000.0
2008-12-26 04:52:00,0.57278,0.57341,0.57278,0.57341,21400000.0
2008-12-26 04:53:00,0.57327,0.57332,0.57277,0.57317,19000000.0
2008-12-26 04:54:00,0.5732,0.5732,0.57275,0.5731,4200000.0
2008-12-26 04:55:00,0.5731,0.5731,0.57255,0.57255,9600000.0
2008-12-26 04:56:00,0.57275,0.57275,0.57275,0.57275,1600000.0
2008-12-26 04:57:00,0.57289,0.57316,0.57274,0.57316,28400000.0
2008-12-26 04:58:00,0.5731,0.5731,0.5731,0.5731,1600000.0
2008-12-26 04:59:00,0.5728,0.57322,0.5728,0.57322,34000000.0
2008-12-26 05:00:00,0.57275,0.5731,0.57275,0.5731,7200000.0
2008-12-26 05:01:00,0.57311,0.57314,0.57271,0.57271,32000000.0
2008-12-26 05:02:00,0.57275,0.57275,0.57275,0.57275,1600000.0
2008-12-26 05:03:00,0.57295,0.5731,0.57295,0.5731,5600000.0
2008-12-26 05:04:00,0.57275,0.57275,0.57275,0.57275,1600000.0
2008-12-26 05:05:00,0.57295,0.5731,0.57295,0.5731,5600000.0
2008-12-26 05:06:00,0.57275,0.57275,0.57275,0.57275,1600000.0
2008-12-26 05:07:00,0.5731,0.5731,0.5731,0.5731,1600000.0
2008-12-26 05:08:00,0.57275,0.57275,0.57275,0.57275,1600000.0
2008-12-26 05:09:00,0.5731,0.5731,0.5731,0.5731,1600000.0
2008-12-26 05:10:00,0.57325,0.57325,0.57325,0.57325,1600000.0
2008-12-26 05:11:00,0.57325,0.57325,0.57325,0.57325,3200000.0
2008-12-26 05:12:00,0.57307,0.57308,0.57279,0.57301,19000000.0
2008-12-26 05:13:00,0.57325,0.57325,0.57325,0.57325,3200000.0
2008-12-26 05:14:00,0.57345,0.57345,0.57345,0.57345,3200000.0
2008-12-26 05:15:00,0.57355,0.57405,0.57355,0.57405,8000000.0
2008-12-26 05:16:00,0.57415,0.57415,0.57415,0.57415,4800000.0
2008-12-26 05:17:00,0.57395,0.57405,0.57395,0.57405,5600000.0
2008-12-26 05:18:00,0.5743,0.5743,0.5743,0.5743,1600000.0
2008-12-26 05:19:00,0.57445,0.57445,0.57422,0.57422,3200000.0
2008-12-26 05:20:00,0.57485,0.57525,0.57395,0.57405,24000000.0
2008-12-26 05:21:00,0.5743,0.57444,0.57398,0.5741,58200000.0
2008-12-26 05:22:00,0.574,0.57405,0.57395,0.57395,20800000.0
2008-12-26 05:23:00,0.57415,0.57415,0.57415,0.57415,1600000.0
2008-12-26 05:24:00,0.57385,0.57385,0.57385,0.57385,1600000.0
2008-12-26 05:25:00,0.57395,0.57395,0.57395,0.57395,1600000.0
2008-12-26 05:26:00,0.57395,0.57395,0.57395,0.57395,1600000.0
2008-12-26 05:27:00,0.57395,0.57395,0.57395,0.57395,1600000.0
2008-12-26 05:28:00,0.57395,0.57395,0.57395,0.57395,1600000.0
2008-12-26 05:29:00,0.5739,0.5739,0.5739,0.5739,4800000.0
2008-12-26 05:30:00,0.5739,0.5739,0.5739,0.5739,12800000.0
2008-12-26 05:31:00,0.5739,0.5739,0.5739,0.5739,12800000.0
2008-12-26 05:32:00,0.5739,0.5739,0.5739,0.5739,27200000.0
2008-12-26 05:33:00,0.5739,0.5739,0.5739,0.5739,9600000.0
2008-12-26 05:34:00,0.57465,0.57495,0.5743,0.57463,11200000.0
2008-12-26 05:35:00,0.5745,0.5745,0.57437,0.57437,4500000.0
2008-12-26 05:36:00,0.5744,0.5744,0.5733,0.5733,5800000.0
2008-12-26 05:37:00,0.57382,0.57382,0.57382,0.57382,2900000.0
2008-12-26 05:38:00,0.57485,0.57485,0.57485,0.57485,3200000.0
2008-12-26 05:39:00,0.57485,0.57495,0.57445,0.57495,12000000.0
2008-12-26 05:40:00,0.57495,0.57495,0.5744,0.5744,4800000.0
2008-12-26 05:41:00,0.57495,0.57495,0.57495,0.57495,1600000.0
2008-12-26 05:42:00,0.57475,0.57475,0.57445,0.57445,10400000.0
2008-12-26 05:43:00,0.57465,0.57465,0.57465,0.57465,1600000.0
2008-12-26 05:44:00,0.57475,0.57475,0.57475,0.57475,1600000.0
2008-12-26 05:45:00,0.57475,0.57475,0.57475,0.57475,1600000.0
2008-12-26 05:46:00,0.57465,0.5747,0.5744,0.5747,22400000.0
2008-12-26 05:47:00,0.5746,0.5747,0.5746,0.5747,3600000.0
2008-12-26 05:48:00,0.5747,0.5747,0.5747,0.5747,2600000.0
2008-12-26 05:49:00,0.57415,0.57473,0.57409,0.57448,75800000.0
2008-12-26 05:50:00,0.5747,0.5747,0.5747,0.5747,1000000.0
2008-12-26 05:51:00,0.57468,0.57468,0.57422,0.57437,44400000.0
2008-12-26 05:52:00,0.5745,0.57471,0.57428,0.57434,39800000.0
2008-12-26 05:53:00,0.57455,0.57455,0.57455,0.57455,4000000.0
2008-12-26 05:54:00,0.57455,0.57455,0.57455,0.57455,4000000.0
2008-12-26 05:55:00,0.57444,0.57462,0.57432,0.57442,21400000.0
2008-12-26 05:56:00,0.57436,0.57482,0.57436,0.57457,106400000.0
2008-12-26 05:57:00,0.57455,0.57455,0.57455,0.57455,4000000.0
2008-12-26 05:58:00,0.57446,0.57471,0.57418,0.57433,63200001.0
2008-12-26 05:59:00,0.57435,0.57451,0.57427,0.57451,12800000.0
2008-12-26 06:00:00,0.57459,0.57514,0.57453,0.57489,92500000.0
2008-12-26 06:01:00,0.57448,0.5745,0.57436,0.57445,23600000.0
2008-12-26 06:02:00,0.5744,0.57445,0.57411,0.5743,26600000.0
2008-12-26 06:03:00,0.57416,0.57449,0.57411,0.57411,22800000.0
2008-12-26 06:04:00,0.57419,0.57452,0.57419,0.57428,25700000.0
2008-12-26 06:05:00,0.57445,0.57445,0.57391,0.57403,43200000.0
2008-12-26 06:06:00,0.57412,0.57441,0.57407,0.57412,35600000.0
2008-12-26 06:07:00,0.57412,0.57453,0.57405,0.57423,49600000.0
2008-12-26 06:08:00,0.5747,0.5747,0.5747,0.5747,9000000.0
2008-12-26 06:09:00,0.57423,0.57465,0.57419,0.57424,113000000.0
2008-12-26 06:10:00,0.5747,0.5747,0.57465,0.5747,3600000.0
2008-12-26 06:11:00,0.57437,0.57473,0.57431,0.57456,120000000.0
2008-12-26 06:12:00,0.57465,0.57465,0.57465,0.57465,1000000.0
2008-12-26 06:13:00,0.57388,0.5745,0.57388,0.57438,72000000.0
2008-12-26 06:14:00,0.57428,0.57467,0.57414,0.57414,49000000.0
2008-12-26 06:15:00,0.57455,0.57475,0.57427,0.57427,6600000.0
2008-12-26 06:16:00,0.5743,0.57485,0.5743,0.57485,2600000.0
2008-12-26 06:17:00,0.57465,0.57491,0.57446,0.57457,16000000.0
2008-12-26 06:18:00,0.57447,0.57447,0.57447,0.57447,1000000.0
2008-12-26 06:19:00,0.57485,0.57485,0.57395,0.5747,4800000.0
2008-12-26 06:20:00,0.57438,0.57508,0.57438,0.57491,32000000.0
2008-12-26 06:21:00,0.574,0.5745,0.5739,0.57393,7800000.0
2008-12-26 06:22:00,0.5747,0.5748,0.5738,0.5738,10900000.0
2008-12-26 06:23:00,0.57475,0.5748,0.5741,0.5746,8800000.0
2008-12-26 06:24:00,0.5748,0.5751,0.5748,0.5751,16400000.0
2008-12-26 06:25:00,0.5751,0.5751,0.5747,0.5747,17000000.0
2008-12-26 06:26:00,0.5749,0.5749,0.5749,0.5749,2600000.0
2008-12-26 06:27:00,0.57458,0.5748,0.57438,0.57456,52600000.0
2008-12-26 06:28:00,0.57485,0.57485,0.57485,0.57485,3200000.0
2008-12-26 06:29:00,0.57485,0.57485,0.57485,0.57485,1600000.0
2008-12-26 06:30:00,0.5748,0.5748,0.57385,0.57475,54600000.0
2008-12-26 06:31:00,0.57465,0.57475,0.57465,0.57475,7800000.0
2008-12-26 06:32:00,0.57475,0.57475,0.5747,0.5747,2600000.0
2008-12-26 06:33:00,0.57465,0.575,0.57465,0.57477,39200000.0
2008-12-26 06:34:00,0.5747,0.5747,0.5747,0.5747,2600000.0
2008-12-26 06:35:00,0.57474,0.57474,0.57429,0.57431,14400000.0
2008-12-26 06:36:00,0.5747,0.5747,0.5747,0.5747,3600000.0
2008-12-26 06:37:00,0.5747,0.5747,0.5747,0.5747,1600000.0
2008-12-26 06:38:00,0.57455,0.57455,0.57455,0.57455,1600000.0
2008-12-26 06:39:00,0.5747,0.5747,0.5747,0.5747,1600000.0
2008-12-26 06:40:00,0.57455,0.57475,0.57455,0.57475,4200000.0
2008-12-26 06:41:00,0.5747,0.5747,0.5747,0.5747,1600000.0
2008-12-26 06:42:00,0.5747,0.5747,0.5746,0.5746,5600000.0
2008-12-26 06:43:00,0.5745,0.5747,0.5745,0.5747,7200000.0
2008-12-26 06:44:00,0.57475,0.57475,0.5747,0.5747,6800000.0
2008-12-26 06:45:00,0.57442,0.57442,0.57426,0.57437,17400000.0
2008-12-26 06:46:00,0.5747,0.5747,0.5747,0.5747,1000000.0
2008-12-26 06:47:00,0.5747,0.5747,0.5747,0.5747,1600000.0
2008-12-26 06:48:00,0.57465,0.57465,0.57465,0.57465,4800000.0
2008-12-26 06:49:00,0.57475,0.57485,0.5747,0.57485,20000000.0
2008-12-26 06:50:00,0.57485,0.5751,0.5747,0.5748,27400000.0
2008-12-26 06:51:00,0.5748,0.5751,0.5748,0.5751,6400000.0
2008-12-26 06:52:00,0.57525,0.57535,0.57525,0.57535,6400000.0
2008-12-26 06:53:00,0.57525,0.57545,0.57525,0.57545,5600000.0
2008-12-26 06:54:00,0.57529,0.57552,0.57521,0.57535,68400000.0
2008-12-26 06:55:00,0.57529,0.57548,0.57483,0.57483,55600000.0
2008-12-26 06:56:00,0.57503,0.57529,0.57496,0.57518,19200000.0
2008-12-26 06:57:00,0.57542,0.57552,0.57512,0.57547,18600000.0
2008-12-26 06:58:00,0.5756,0.5756,0.57545,0.57545,2600000.0
2008-12-26 06:59:00,0.57565,0.57565,0.57565,0.57565,4800000.0
2008-12-26 07:00:00,0.57531,0.57575,0.57528,0.57531,45800000.0
2008-12-26 07:01:00,0.5757,0.5757,0.5753,0.57545,8000000.0
2008-12-26 07:02:00,0.57545,0.57545,0.5754,0.5754,7200000.0
2008-12-26 07:03:00,0.5754,0.5754,0.5754,0.5754,1600000.0
2008-12-26 07:04:00,0.5754,0.5754,0.5754,0.5754,1600000.0
2008-12-26 07:05:00,0.5754,0.5754,0.5754,0.5754,3200000.0
2008-12-26 07:06:00,0.5754,0.57555,0.5754,0.57555,8000000.0
2008-12-26 07:07:00,0.57565,0.57565,0.57565,0.57565,1600000.0
2008-12-26 07:08:00,0.57565,0.57565,0.57565,0.57565,1600000.0
2008-12-26 07:09:00,0.57565,0.57565,0.57565,0.57565,1600000.0
2008-12-26 07:10:00,0.57565,0.57565,0.57555,0.57555,6400000.0
2008-12-26 07:11:00,0.57555,0.5758,0.5754,0.5758,6400000.0
2008-12-26 07:12:00,0.57554,0.57584,0.57547,0.57582,8600000.0
2008-12-26 07:13:00,0.5759,0.5759,0.57557,0.57557,9800000.0
2008-12-26 07:14:00,0.57568,0.57582,0.57542,0.57554,13600000.0
2008-12-26 07:15:00,0.5755,0.5755,0.5753,0.5754,8400000.0
2008-12-26 07:16:00,0.5756,0.5756,0.5756,0.5756,5200000.0
2008-12-26 07:17:00,0.57545,0.57545,0.57545,0.57545,1600000.0
2008-12-26 07:18:00,0.57533,0.57555,0.57513,0.57513,22000000.0
2008-12-26 07:19:00,0.57548,0.57548,0.57491,0.57525,31000000.0
2008-12-26 07:20:00,0.57529,0.57565,0.57529,0.57549,19600000.0
2008-12-26 07:21:00,0.5756,0.5756,0.5756,0.5756,1000000.0
2008-12-26 07:22:00,0.57524,0.57586,0.5751,0.57562,44800000.0
2008-12-26 07:23:00,0.57545,0.57545,0.57545,0.57545,1600000.0
2008-12-26 07:24:00,0.5756,0.5756,0.5756,0.5756,1000000.0
2008-12-26 07:25:00,0.57545,0.57545,0.57545,0.57545,1600000.0
2008-12-26 07:26:00,0.57565,0.57569,0.57521,0.57521,12400000.0
2008-12-26 07:27:00,0.5754,0.57554,0.57519,0.57535,25600000.0
2008-12-26 07:28:00,0.57519,0.57562,0.57513,0.57562,11200000.0
2008-12-26 07:29:00,0.5754,0.5754,0.5754,0.5754,1600000.0
2008-12-26 07:30:00,0.5754,0.5754,0.5754,0.5754,6400000.0
2008-12-26 07:31:00,0.57565,0.57565,0.57565,0.57565,1600000.0
2008-12-26 07:32:00,0.5757,0.5757,0.5757,0.5757,3200000.0
2008-12-26 07:33:00,0.57597,0.57597,0.57527,0.57527,25000000.0
2008-12-26 07:34:00,0.5757,0.5757,0.5757,0.5757,1600000.0
2008-12-26 07:35:00,0.5757,0.5757,0.5757,0.5757,3200000.0
2008-12-26 07:36:00,0.5757,0.5757,0.5757,0.5757,1600000.0
2008-12-26 07:37:00,0.5757,0.5757,0.5756,0.5756,16800000.0
2008-12-26 07:38:00,0.5756,0.5756,0.5756,0.5756,7200000.0
2008-12-26 07:39:00,0.5756,0.5756,0.57555,0.5756,14000000.0
2008-12-26 07:40:00,0.5757,0.5757,0.5756,0.57565,13600000.0
2008-12-26 07:41:00,0.57565,0.57565,0.57565,0.57565,1600000.0
2008-12-26 07:42:00,0.5756,0.5756,0.5754,0.5754,9600000.0
2008-12-26 07:43:00,0.5754,0.57565,0.5753,0.5754,55200000.0
2008-12-26 07:44:00,0.57525,0.57525,0.5749,0.5749,24000000.0
2008-12-26 07:45:00,0.5749,0.5749,0.5749,0.5749,19200000.0
2008-12-26 07:46:00,0.5749,0.5749,0.5749,0.5749,1600000.0
2008-12-26 07:47:00,0.5749,0.5749,0.5749,0.5749,3200000.0
2008-12-26 07:48:00,0.5749,0.5749,0.5749,0.5749,3200000.0
2008-12-26 07:49:00,0.5749,0.5749,0.5749,0.5749,1600000.0
2008-12-26 07:50:00,0.5749,0.5749,0.5749,0.5749,4800000.0
2008-12-26 07:51:00,0.5749,0.5749,0.5749,0.5749,4800000.0
2008-12-26 07:52:00,0.5749,0.5749,0.5749,0.5749,12800000.0
2008-12-26 07:53:00,0.5749,0.5749,0.5749,0.5749,1600000.0
2008-12-26 07:54:00,0.5749,0.5749,0.57425,0.5744,32000000.0
2008-12-26 07:55:00,0.5744,0.5744,0.5744,0.5744,8000000.0
2008-12-26 07:56:00,0.5744,0.5744,0.5744,0.5744,1600000.0
2008-12-26 07:57:00,0.5745,0.5745,0.57416,0.57435,88800000.0
2008-12-26 07:58:00,0.57428,0.57453,0.57392,0.57392,57000000.0
2008-12-26 07:59:00,0.57432,0.57455,0.5742,0.5744,23000000.0
2008-12-26 08:00:00,0.57405,0.57405,0.57405,0.57405,4000000.0
2008-12-26 08:01:00,0.57428,0.5743,0.57409,0.57428,27000000.0
2008-12-26 08:02:00,0.57417,0.57424,0.5739,0.5739,17400000.0
2008-12-26 08:03:00,0.5739,0.5742,0.5739,0.57408,28400000.0
2008-12-26 08:04:00,0.57403,0.5742,0.57391,0.57402,55000000.0
2008-12-26 08:05:00,0.57435,0.5749,0.57435,0.5749,19600000.0
2008-12-26 08:06:00,0.5752,0.5752,0.57445,0.57445,4000000.0
2008-12-26 08:07:00,0.57445,0.5748,0.57445,0.5748,4200000.0
2008-12-26 08:08:00,0.57437,0.57506,0.57431,0.57484,31600000.0
2008-12-26 08:09:00,0.57492,0.57492,0.57444,0.57475,26400000.0
2008-12-26 08:10:00,0.57483,0.57504,0.57464,0.57504,14600000.0
2008-12-26 08:11:00,0.57473,0.57473,0.57445,0.57452,12200000.0
2008-12-26 08:12:00,0.5749,0.5749,0.5749,0.5749,2000000.0
2008-12-26 08:13:00,0.57445,0.57445,0.57445,0.57445,4000000.0
2008-12-26 08:14:00,0.57485,0.57509,0.5745,0.5747,41800001.0
2008-12-26 08:15:00,0.57473,0.57499,0.5741,0.57456,23800000.0
2008-12-26 08:16:00,0.57482,0.57504,0.57438,0.57503,57200001.0
2008-12-26 08:17:00,0.57504,0.5752,0.57489,0.57511,21800000.0
2008-12-26 08:18:00,0.57508,0.57515,0.5748,0.57495,62000000.0
2008-12-26 08:19:00,0.57512,0.57515,0.57492,0.57515,25800000.0
2008-12-26 08:20:00,0.57517,0.57528,0.57438,0.57438,64200000.0
2008-12-26 08:21:00,0.57475,0.57475,0.57475,0.57475,1000000.0
2008-12-26 08:22:00,0.57445,0.57445,0.57445,0.57445,4000000.0
2008-12-26 08:23:00,0.57426,0.57501,0.57426,0.57501,37800000.0
2008-12-26 08:24:00,0.57501,0.57511,0.57433,0.57433,61800000.0
2008-12-26 08:25:00,0.57516,0.57516,0.57492,0.5751,27400000.0
2008-12-26 08:26:00,0.575,0.575,0.57488,0.57495,11000000.0
2008-12-26 08:27:00,0.57496,0.57519,0.57465,0.57465,18600000.0
2008-12-26 08:28:00,0.57492,0.57499,0.57478,0.57478,46600000.0
2008-12-26 08:29:00,0.5751,0.57517,0.57479,0.57504,58600000.0
2008-12-26 08:30:00,0.57505,0.57505,0.57439,0.57469,45000000.0
2008-12-26 08:31:00,0.57455,0.5754,0.57455,0.57515,20400000.0
2008-12-26 08:32:00,0.575,0.575,0.575,0.575,4800000.0
2008-12-26 08:33:00,0.5751,0.5751,0.5751,0.5751,1600000.0
2008-12-26 08:34:00,0.5754,0.57582,0.57533,0.57555,12600000.0
2008-12-26 08:35:00,0.57555,0.57555,0.5755,0.5755,7000000.0
2008-12-26 08:36:00,0.57515,0.57515,0.57515,0.57515,4800000.0
2008-12-26 08:37:00,0.57525,0.5755,0.57525,0.5755,4200000.0
2008-12-26 08:38:00,0.57525,0.57525,0.57525,0.57525,4800000.0
2008-12-26 08:39:00,0.57525,0.57525,0.57525,0.57525,3200000.0
2008-12-26 08:40:00,0.57512,0.57543,0.57504,0.57504,17200000.0
2008-12-26 08:41:00,0.57538,0.57569,0.57535,0.57535,28600000.0
2008-12-26 08:42:00,0.57535,0.57535,0.57535,0.57535,1600000.0
2008-12-26 08:43:00,0.5752,0.5753,0.5737,0.5753,8000000.0
2008-12-26 08:44:00,0.57515,0.57515,0.57515,0.57515,1600000.0
2008-12-26 08:45:00,0.57513,0.57551,0.57513,0.57543,52000001.0
2008-12-26 08:46:00,0.57526,0.57543,0.57486,0.57512,44200001.0
2008-12-26 08:47:00,0.57538,0.57541,0.57509,0.57522,26600000.0
2008-12-26 08:48:00,0.5737,0.5755,0.5737,0.5755,7600000.0
2008-12-26 08:49:00,0.57551,0.57551,0.5748,0.5748,22000000.0
2008-12-26 08:50:00,0.57515,0.57515,0.57515,0.57515,1600000.0
2008-12-26 08:51:00,0.57451,0.57521,0.57451,0.57489,8200000.0
2008-12-26 08:52:00,0.57504,0.5755,0.5746,0.5755,13000000.0
2008-12-26 08:53:00,0.57548,0.57557,0.57533,0.57539,19600000.0
2008-12-26 08:54:00,0.57415,0.57415,0.57415,0.57415,4000000.0
2008-12-26 08:55:00,0.57567,0.57567,0.57532,0.57534,25200000.0
2008-12-26 08:56:00,0.57557,0.57563,0.57523,0.57554,23200000.0
2008-12-26 08:57:00,0.57561,0.57561,0.57535,0.57546,17400000.0
2008-12-26 08:58:00,0.5753,0.57566,0.57513,0.57515,25000000.0
2008-12-26 08:59:00,0.57564,0.57564,0.57524,0.57556,79200000.0
2008-12-26 09:00:00,0.57505,0.57505,0.57505,0.57505,4800000.0
2008-12-26 09:01:00,0.57525,0.57525,0.57525,0.57525,1600000.0
2008-12-26 09:02:00,0.57532,0.57559,0.5751,0.57545,27000000.0
2008-12-26 09:03:00,0.57535,0.57544,0.57503,0.57535,27200000.0
2008-12-26 09:04:00,0.57539,0.57563,0.57537,0.57537,38000000.0
2008-12-26 09:05:00,0.57415,0.57415,0.57415,0.57415,4000000.0
2008-12-26 09:06:00,0.57512,0.57524,0.5751,0.57516,30800000.0
2008-12-26 09:07:00,0.5751,0.57513,0.57505,0.57505,23200000.0
2008-12-26 09:08:00,0.57519,0.57526,0.57479,0.57516,24800000.0
2008-12-26 09:09:00,0.57497,0.57507,0.5747,0.57505,27000000.0
2008-12-26 09:10:00,0.57475,0.57475,0.57475,0.57475,1600000.0
2008-12-26 09:11:00,0.57532,0.57539,0.57529,0.57536,28000000.0
2008-12-26 09:12:00,0.5749,0.5755,0.5749,0.5755,6200000.0
2008-12-26 09:13:00,0.57515,0.57525,0.57515,0.57525,6400000.0
2008-12-26 09:14:00,0.57545,0.57559,0.57526,0.57533,19400000.0
2008-12-26 09:15:00,0.57547,0.57556,0.57514,0.57517,48400000.0
2008-12-26 09:16:00,0.57497,0.5754,0.57497,0.5754,33800000.0
2008-12-26 09:17:00,0.5748,0.5748,0.5748,0.5748,1600000.0
2008-12-26 09:18:00,0.57537,0.57537,0.57506,0.57506,4200000.0
2008-12-26 09:19:00,0.57522,0.57543,0.57522,0.57543,6000000.0
2008-12-26 09:20:00,0.57475,0.57475,0.57455,0.57455,5600000.0
2008-12-26 09:21:00,0.57537,0.57537,0.57507,0.57514,33000000.0
2008-12-26 09:22:00,0.57543,0.57543,0.57517,0.57517,21200000.0
2008-12-26 09:23:00,0.57551,0.57562,0.57535,0.5754,11400000.0
2008-12-26 09:24:00,0.5749,0.5749,0.5749,0.5749,1600000.0
2008-12-26 09:25:00,0.5749,0.57496,0.57486,0.57487,11000000.0
2008-12-26 09:26:00,0.57491,0.57495,0.57489,0.57495,6000000.0
2008-12-26 09:27:00,0.57496,0.57536,0.57496,0.57526,66800000.0
2008-12-26 09:28:00,0.57505,0.57505,0.57505,0.57505,28800000.0
2008-12-26 09:29:00,0.57505,0.57505,0.57505,0.57505,11200000.0
2008-12-26 09:30:00,0.57505,0.57505,0.57505,0.57505,9600000.0
2008-12-26 09:31:00,0.57505,0.57595,0.57505,0.57595,17600000.0
2008-12-26 09:32:00,0.57595,0.57595,0.57595,0.57595,3200000.0
2008-12-26 09:33:00,0.5756,0.5756,0.5756,0.5756,1600000.0
2008-12-26 09:34:00,0.57539,0.57545,0.57519,0.5753,54200000.0
2008-12-26 09:35:00,0.5756,0.5756,0.5756,0.5756,1600000.0
2008-12-26 09:36:00,0.5756,0.5756,0.5756,0.5756,1600000.0
2008-12-26 09:37:00,0.5756,0.5756,0.5756,0.5756,1600000.0
2008-12-26 09:38:00,0.5756,0.5756,0.5756,0.5756,1600000.0
2008-12-26 09:39:00,0.5756,0.5756,0.5756,0.5756,3200000.0
2008-12-26 09:40:00,0.5756,0.5758,0.5756,0.5758,10600000.0
2008-12-26 09:41:00,0.57575,0.57575,0.57575,0.57575,1600000.0
2008-12-26 09:42:00,0.57557,0.57579,0.57533,0.57555,136200000.0
2008-12-26 09:43:00,0.57535,0.57552,0.5751,0.5751,82400000.0
2008-12-26 09:44:00,0.57575,0.57595,0.57575,0.57595,5800000.0
2008-12-26 09:45:00,0.5764,0.5764,0.5764,0.5764,1600000.0
2008-12-26 09:46:00,0.57675,0.57695,0.5766,0.57695,12800000.0
2008-12-26 09:47:00,0.5769,0.5769,0.5765,0.5765,6400000.0
2008-12-26 09:48:00,0.57675,0.57685,0.57675,0.57685,3200000.0
2008-12-26 09:49:00,0.5765,0.5765,0.5765,0.5765,3200000.0
2008-12-26 09:50:00,0.57629,0.57672,0.57612,0.5763,82600000.0
2008-12-26 09:51:00,0.57664,0.57669,0.57616,0.57616,25200000.0
2008-12-26 09:52:00,0.57605,0.57656,0.57603,0.57637,87400000.0
2008-12-26 09:53:00,0.5766,0.5766,0.5766,0.5766,12800000.0
2008-12-26 09:54:00,0.5766,0.5766,0.5766,0.5766,3200000.0
2008-12-26 09:55:00,0.5765,0.57657,0.57607,0.57607,38200000.0
2008-12-26 09:56:00,0.57655,0.57655,0.57655,0.57655,8000000.0
2008-12-26 09:57:00,0.5766,0.57665,0.57655,0.57655,6400000.0
2008-12-26 09:58:00,0.57665,0.5767,0.57645,0.5765,17600000.0
2008-12-26 09:59:00,0.5765,0.5765,0.5765,0.5765,1600000.0
2008-12-26 10:00:00,0.57655,0.57655,0.57655,0.57655,3200000.0
2008-12-26 10:01:00,0.5766,0.5766,0.57585,0.57615,30600000.0
2008-12-26 10:02:00,0.57595,0.57595,0.5758,0.5758,10200000.0
2008-12-26 10:03:00,0.57565,0.57605,0.57565,0.57605,8000000.0
2008-12-26 10:04:00,0.5756,0.57621,0.5756,0.57597,18000000.0
2008-12-26 10:05:00,0.57599,0.57629,0.5757,0.57599,60800000.0
2008-12-26 10:06:00,0.5761,0.57615,0.5757,0.57615,14000000.0
2008-12-26 10:07:00,0.57599,0.5762,0.57581,0.57588,26400000.0
2008-12-26 10:08:00,0.57596,0.57622,0.57596,0.57602,20800000.0
2008-12-26 10:09:00,0.57603,0.57613,0.57585,0.57596,41200000.0
2008-12-26 10:10:00,0.57615,0.5762,0.57584,0.57602,87600000.0
2008-12-26 10:11:00,0.5761,0.5761,0.57575,0.57575,3200000.0
2008-12-26 10:12:00,0.57585,0.576,0.57585,0.576,5600000.0
2008-12-26 10:13:00,0.57635,0.5764,0.57615,0.57615,5800000.0
2008-12-26 10:14:00,0.57589,0.57627,0.57582,0.57619,59600000.0
2008-12-26 10:15:00,0.57615,0.57635,0.57605,0.57623,284000000.0
2008-12-26 10:16:00,0.57612,0.57626,0.57588,0.57594,45600000.0
2008-12-26 10:17:00,0.5763,0.5763,0.5763,0.5763,1000000.0
2008-12-26 10:18:00,0.57615,0.57615,0.57615,0.57615,1600000.0
2008-12-26 10:19:00,0.57574,0.57651,0.57574,0.57651,58600000.0
2008-12-26 10:20:00,0.5763,0.57632,0.5758,0.5758,28400000.0
2008-12-26 10:21:00,0.57577,0.57622,0.57569,0.57596,28400000.0
2008-12-26 10:22:00,0.57587,0.57627,0.57582,0.57627,18200000.0
2008-12-26 10:23:00,0.57626,0.57626,0.57553,0.57553,102400000.0
2008-12-26 10:24:00,0.5761,0.5761,0.5757,0.5757,2600000.0
2008-12-26 10:25:00,0.57556,0.57563,0.57506,0.57559,104200000.0
2008-12-26 10:26:00,0.57542,0.57583,0.57522,0.57572,85400000.0
2008-12-26 10:27:00,0.57595,0.57595,0.57595,0.57595,1600000.0
2008-12-26 10:28:00,0.57595,0.5761,0.57585,0.57595,28200000.0
2008-12-26 10:29:00,0.57595,0.57595,0.57595,0.57595,3200000.0
2008-12-26 10:30:00,0.57595,0.57595,0.57595,0.57595,8000000.0
2008-12-26 10:31:00,0.57566,0.57597,0.5754,0.57563,73200000.0
2008-12-26 10:32:00,0.57595,0.57595,0.57595,0.57595,3200000.0
2008-12-26 10:33:00,0.5759,0.5759,0.5759,0.5759,7200000.0
2008-12-26 10:34:00,0.5759,0.5759,0.5759,0.5759,4800000.0
2008-12-26 10:35:00,0.5759,0.5759,0.5759,0.5759,1600000.0
2008-12-26 10:36:00,0.5758,0.5758,0.5758,0.5758,1600000.0
2008-12-26 10:37:00,0.5759,0.5759,0.5759,0.5759,1600000.0
2008-12-26 10:38:00,0.57601,0.57601,0.57549,0.57597,80400000.0
2008-12-26 10:39:00,0.5758,0.5759,0.5758,0.5759,3200000.0
2008-12-26 10:40:00,0.57591,0.57591,0.57546,0.57583,17800000.0
2008-12-26 10:41:00,0.5758,0.5759,0.5758,0.5759,3200000.0
2008-12-26 10:42:00,0.57605,0.57605,0.5756,0.5756,36400000.0
2008-12-26 10:43:00,0.5758,0.5759,0.5758,0.5759,3200000.0
2008-12-26 10:44:00,0.5758,0.5758,0.5758,0.5758,1600000.0
2008-12-26 10:45:00,0.5759,0.5759,0.5759,0.5759,1600000.0
2008-12-26 10:46:00,0.57565,0.57565,0.57539,0.57556,29400000.0
2008-12-26 10:47:00,0.5758,0.5759,0.5758,0.5759,3200000.0
2008-12-26 10:48:00,0.5759,0.5759,0.5758,0.5758,3200000.0
2008-12-26 10:49:00,0.5758,0.5758,0.5758,0.5758,4800000.0
2008-12-26 10:50:00,0.5759,0.5759,0.5759,0.5759,6400000.0
2008-12-26 10:51:00,0.5759,0.576,0.5759,0.576,9000000.0
2008-12-26 10:52:00,0.576,0.576,0.576,0.576,1000000.0
2008-12-26 10:53:00,0.57595,0.576,0.57595,0.576,6400000.0
2008-12-26 10:54:00,0.576,0.576,0.576,0.576,1600000.0
2008-12-26 10:55:00,0.57595,0.57595,0.57595,0.57595,9600000.0
2008-12-26 10:56:00,0.5757,0.576,0.57568,0.57576,24200000.0
2008-12-26 10:57:00,0.57585,0.57585,0.57585,0.57585,2400000.0
2008-12-26 10:58:00,0.57585,0.57595,0.57585,0.57595,8000000.0
2008-12-26 10:59:00,0.57585,0.57585,0.57585,0.57585,6400000.0
2008-12-26 11:00:00,0.57585,0.57595,0.57585,0.57595,11200000.0
2008-12-26 11:01:00,0.57585,0.57585,0.57585,0.57585,4800000.0
2008-12-26 11:02:00,0.5755,0.5755,0.57532,0.57534,56600000.0
2008-12-26 11:03:00,0.57534,0.57568,0.57532,0.57568,94000000.0
2008-12-26 11:04:00,0.57558,0.57558,0.57542,0.57545,56600000.0
2008-12-26 11:05:00,0.57585,0.57585,0.57585,0.57585,4000000.0
2008-12-26 11:06:00,0.57585,0.57585,0.5758,0.5758,8800000.0
2008-12-26 11:07:00,0.5758,0.5758,0.5758,0.5758,3200000.0
2008-12-26 11:08:00,0.5758,0.5758,0.5758,0.5758,1600000.0
2008-12-26 11:09:00,0.57529,0.57552,0.57513,0.57528,38600000.0
2008-12-26 11:10:00,0.57542,0.57591,0.57538,0.57567,25200000.0
2008-12-26 11:11:00,0.5758,0.5758,0.5756,0.5756,24000000.0
2008-12-26 11:12:00,0.5756,0.5756,0.5756,0.5756,6400000.0
2008-12-26 11:13:00,0.5756,0.5756,0.5756,0.5756,6400000.0
2008-12-26 11:14:00,0.5756,0.5756,0.5756,0.5756,6400000.0
2008-12-26 11:15:00,0.57494,0.57494,0.57476,0.57483,11400000.0
2008-12-26 11:16:00,0.57485,0.575,0.57485,0.575,8800000.0
2008-12-26 11:17:00,0.5749,0.57495,0.57483,0.57483,46800000.0
2008-12-26 11:18:00,0.57484,0.57504,0.57483,0.57492,42800000.0
2008-12-26 11:19:00,0.57487,0.57527,0.57487,0.57508,41000000.0
2008-12-26 11:20:00,0.57512,0.57512,0.57506,0.57506,8600000.0
2008-12-26 11:21:00,0.57501,0.57501,0.57473,0.57488,8800000.0
2008-12-26 11:22:00,0.5754,0.5758,0.5754,0.5758,18400000.0
2008-12-26 11:23:00,0.5758,0.5758,0.5758,0.5758,17600000.0
2008-12-26 11:24:00,0.5758,0.5758,0.5758,0.5758,3200000.0
2008-12-26 11:25:00,0.5758,0.5758,0.5758,0.5758,3200000.0
2008-12-26 11:26:00,0.5758,0.5758,0.575,0.57515,9600000.0
2008-12-26 11:27:00,0.57515,0.57515,0.57515,0.57515,1600000.0
2008-12-26 11:28:00,0.57515,0.57515,0.57515,0.57515,1600000.0
2008-12-26 11:29:00,0.57515,0.57515,0.57515,0.57515,1600000.0
2008-12-26 11:30:00,0.57515,0.57515,0.57515,0.57515,1600000.0
2008-12-26 11:31:00,0.575,0.575,0.575,0.575,4800000.0
2008-12-26 11:32:00,0.575,0.57525,0.575,0.57515,8800000.0
2008-12-26 11:33:00,0.57515,0.57515,0.57515,0.57515,1600000.0
2008-12-26 11:34:00,0.57515,0.57515,0.57515,0.57515,4800000.0
2008-12-26 11:35:00,0.5752,0.5752,0.57515,0.57515,7200000.0
2008-12-26 11:36:00,0.57475,0.57524,0.57475,0.57518,11000000.0
2008-12-26 11:37:00,0.57512,0.57528,0.57485,0.57485,27000000.0
2008-12-26 11:38:00,0.57501,0.57508,0.57479,0.57493,48200000.0
2008-12-26 11:39:00,0.5752,0.5752,0.5752,0.5752,4000000.0
2008-12-26 11:40:00,0.5752,0.5752,0.5751,0.57515,10400000.0
2008-12-26 11:41:00,0.57515,0.57515,0.57515,0.57515,3200000.0
2008-12-26 11:42:00,0.57488,0.57522,0.57485,0.57512,59400000.0
2008-12-26 11:43:00,0.57515,0.57515,0.57515,0.57515,1600000.0
2008-12-26 11:44:00,0.57492,0.57512,0.57488,0.57501,26800000.0
2008-12-26 11:45:00,0.575,0.575,0.575,0.575,4800000.0
2008-12-26 11:46:00,0.575,0.575,0.575,0.575,4000000.0
2008-12-26 11:47:00,0.57515,0.5752,0.57515,0.5752,9600000.0
2008-12-26 11:48:00,0.57515,0.57515,0.57515,0.57515,9600000.0
2008-12-26 11:49:00,0.57515,0.57515,0.57515,0.57515,8000000.0
2008-12-26 11:50:00,0.5752,0.5752,0.57515,0.57515,7200000.0
2008-12-26 11:51:00,0.57501,0.57527,0.57501,0.57527,11000000.0
2008-12-26 11:52:00,0.57531,0.57541,0.57525,0.57525,15400000.0
2008-12-26 11:53:00,0.57535,0.57537,0.57529,0.57529,22000000.0
2008-12-26 11:54:00,0.57515,0.57515,0.57495,0.57495,5600000.0
2008-12-26 11:55:00,0.57553,0.57571,0.57553,0.57564,24400000.0
2008-12-26 11:56:00,0.57566,0.5758,0.57562,0.5758,21200000.0
2008-12-26 11:57:00,0.57568,0.57581,0.57562,0.57562,25600000.0
2008-12-26 11:58:00,0.57562,0.57567,0.57558,0.57558,12600000.0
2008-12-26 11:59:00,0.57555,0.57555,0.57536,0.57552,17000000.0
2008-12-26 12:00:00,0.57555,0.57597,0.5755,0.57597,21400000.0
2008-12-26 12:01:00,0.575,0.5751,0.575,0.5751,9600000.0
2008-12-26 12:02:00,0.5751,0.5751,0.575,0.575,6400000.0
2008-12-26 12:03:00,0.575,0.575,0.575,0.575,1600000.0
2008-12-26 12:04:00,0.57485,0.57515,0.57485,0.57499,21400000.0
2008-12-26 12:05:00,0.57486,0.57502,0.57477,0.57482,36200000.0
2008-12-26 12:06:00,0.57486,0.575,0.5748,0.57488,70600000.0
2008-12-26 12:07:00,0.5749,0.5749,0.5749,0.5749,4000000.0
2008-12-26 12:08:00,0.57475,0.57485,0.57475,0.57485,5200000.0
2008-12-26 12:09:00,0.57487,0.57512,0.57469,0.57479,36400000.0
2008-12-26 12:10:00,0.57475,0.57505,0.57466,0.57505,25200000.0
2008-12-26 12:11:00,0.57493,0.57538,0.57483,0.57506,47500000.0
2008-12-26 12:12:00,0.57474,0.575,0.57473,0.575,19400000.0
2008-12-26 12:13:00,0.57499,0.57504,0.57492,0.57502,11600000.0
2008-12-26 12:14:00,0.57496,0.57511,0.57493,0.57493,8200000.0
2008-12-26 12:15:00,0.57506,0.57506,0.57487,0.57497,22400000.0
2008-12-26 12:16:00,0.575,0.57502,0.57481,0.57481,23200000.0
2008-12-26 12:17:00,0.57476,0.57508,0.57473,0.57508,14600000.0
2008-12-26 12:18:00,0.57512,0.57517,0.57491,0.57491,23200000.0
2008-12-26 12:19:00,0.5748,0.57493,0.57471,0.57476,87000000.0
2008-12-26 12:20:00,0.57503,0.5752,0.57482,0.57482,15600000.0
2008-12-26 12:21:00,0.57467,0.57479,0.5746,0.57469,20000000.0
2008-12-26 12:22:00,0.5748,0.5751,0.5748,0.57508,16500000.0
2008-12-26 12:23:00,0.57512,0.57526,0.57405,0.57405,23000000.0
2008-12-26 12:24:00,0.57421,0.57473,0.57421,0.57473,23600000.0
2008-12-26 12:25:00,0.57489,0.57525,0.57475,0.57513,64800000.0
2008-12-26 12:26:00,0.57508,0.57508,0.57414,0.57416,54800000.0
2008-12-26 12:27:00,0.57406,0.57407,0.57378,0.57378,42200000.0
2008-12-26 12:28:00,0.57388,0.574,0.57386,0.574,17200000.0
2008-12-26 12:29:00,0.57396,0.574,0.57375,0.57391,31800000.0
2008-12-26 12:30:00,0.575,0.575,0.575,0.575,1600000.0
2008-12-26 12:31:00,0.57485,0.57485,0.57485,0.57485,1200000.0
2008-12-26 12:32:00,0.57465,0.57493,0.57465,0.57477,116200000.0
2008-12-26 12:33:00,0.57489,0.57497,0.57481,0.57481,99000000.0
2008-12-26 12:34:00,0.57481,0.57502,0.57469,0.57484,132200000.0
2008-12-26 12:35:00,0.575,0.57505,0.575,0.57505,6800000.0
2008-12-26 12:36:00,0.57511,0.57536,0.57495,0.57536,83000000.0
2008-12-26 12:37:00,0.5751,0.5751,0.5751,0.5751,1200000.0
2008-12-26 12:38:00,0.57496,0.57523,0.5748,0.57497,32200000.0
2008-12-26 12:39:00,0.57527,0.5754,0.57503,0.57503,34400000.0
2008-12-26 12:40:00,0.5753,0.57535,0.5753,0.57535,3200000.0
2008-12-26 12:41:00,0.57449,0.57554,0.57449,0.57517,55400000.0
2008-12-26 12:42:00,0.57523,0.57548,0.5752,0.57537,29000000.0
2008-12-26 12:43:00,0.57495,0.57527,0.57483,0.57483,31600000.0
2008-12-26 12:44:00,0.57526,0.57538,0.57515,0.57519,13200000.0
2008-12-26 12:45:00,0.5754,0.5754,0.57505,0.57505,5200000.0
2008-12-26 12:46:00,0.57493,0.57524,0.57493,0.57518,25400000.0
2008-12-26 12:47:00,0.57521,0.57521,0.57503,0.57521,16400000.0
2008-12-26 12:48:00,0.57515,0.57515,0.57515,0.57515,1200000.0
2008-12-26 12:49:00,0.57615,0.5764,0.57615,0.5764,5800000.0
2008-12-26 12:50:00,0.5763,0.5763,0.57615,0.57615,8200000.0
2008-12-26 12:51:00,0.57615,0.57615,0.57615,0.57615,2400000.0
2008-12-26 12:52:00,0.57631,0.57646,0.57613,0.57646,39800000.0
2008-12-26 12:53:00,0.5763,0.5763,0.5763,0.5763,1000000.0
2008-12-26 12:54:00,0.5762,0.5762,0.57615,0.57615,9200000.0
2008-12-26 12:55:00,0.57625,0.577,0.57625,0.577,13600000.0
2008-12-26 12:56:00,0.57655,0.57677,0.57648,0.57677,28000000.0
2008-12-26 12:57:00,0.57662,0.5768,0.57642,0.57662,14200000.0
2008-12-26 12:58:00,0.57682,0.57683,0.5765,0.57666,31200000.0
2008-12-26 12:59:00,0.577,0.577,0.577,0.577,2000000.0
2008-12-26 13:00:00,0.577,0.577,0.5766,0.5767,7000000.0
2008-12-26 13:01:00,0.5767,0.5767,0.5767,0.5767,2000000.0
2008-12-26 13:02:00,0.5767,0.5767,0.5767,0.5767,5000000.0
2008-12-26 13:03:00,0.57637,0.57664,0.57608,0.57608,21000000.0
2008-12-26 13:04:00,0.5761,0.57631,0.57596,0.57596,77200000.0
2008-12-26 13:05:00,0.57595,0.57659,0.57595,0.57659,41400000.0
2008-12-26 13:06:00,0.57661,0.57668,0.57655,0.57663,44000000.0
2008-12-26 13:07:00,0.57661,0.57665,0.5764,0.57659,54800000.0
2008-12-26 13:08:00,0.57661,0.57675,0.57635,0.57649,80200000.0
2008-12-26 13:09:00,0.57651,0.57667,0.57631,0.57633,19000000.0
2008-12-26 13:10:00,0.57639,0.57702,0.57638,0.57702,91800000.0
2008-12-26 13:11:00,0.57696,0.57715,0.57678,0.57678,39800000.0
2008-12-26 13:12:00,0.57643,0.57681,0.57631,0.57648,205400000.0
2008-12-26 13:13:00,0.57639,0.57672,0.57626,0.57628,72400000.0
2008-12-26 13:14:00,0.57628,0.57643,0.57626,0.5764,26200000.0
2008-12-26 13:15:00,0.57647,0.57653,0.57628,0.57633,18200000.0
2008-12-26 13:16:00,0.57633,0.57646,0.57617,0.57627,85600000.0
2008-12-26 13:17:00,0.57628,0.57668,0.57624,0.57646,31200000.0
2008-12-26 13:18:00,0.57665,0.57667,0.57656,0.57661,30200000.0
2008-12-26 13:19:00,0.57655,0.57665,0.57655,0.57663,8200000.0
2008-12-26 13:20:00,0.57675,0.5771,0.57625,0.57625,22000000.0
2008-12-26 13:21:00,0.5765,0.57685,0.5763,0.57685,9600000.0
2008-12-26 13:22:00,0.577,0.577,0.577,0.577,1600000.0
2008-12-26 13:23:00,0.577,0.577,0.577,0.577,4800000.0
2008-12-26 13:24:00,0.577,0.577,0.577,0.577,3200000.0
2008-12-26 13:25:00,0.577,0.577,0.577,0.577,1600000.0
2008-12-26 13:26:00,0.57624,0.57648,0.57624,0.57648,26400000.0
2008-12-26 13:27:00,0.57637,0.57666,0.57628,0.57637,46600000.0
2008-12-26 13:28:00,0.57647,0.57665,0.57631,0.57665,58600000.0
2008-12-26 13:29:00,0.57639,0.57664,0.57628,0.57628,26600000.0
2008-12-26 13:30:00,0.5767,0.5768,0.5767,0.57672,24400000.0
2008-12-26 13:31:00,0.577,0.577,0.577,0.577,1600000.0
2008-12-26 13:32:00,0.57636,0.57656,0.57602,0.57618,88600000.0
2008-12-26 13:33:00,0.57666,0.57666,0.57625,0.57627,24600000.0
2008-12-26 13:34:00,0.57623,0.57628,0.57617,0.57623,20800000.0
2008-12-26 13:35:00,0.57625,0.57625,0.57609,0.57615,14600000.0
2008-12-26 13:36:00,0.5762,0.57628,0.57611,0.57615,29600000.0
2008-12-26 13:37:00,0.57617,0.57627,0.57617,0.57621,30200000.0
2008-12-26 13:38:00,0.57617,0.57617,0.57583,0.57583,12000000.0
2008-12-26 13:39:00,0.57623,0.57632,0.5761,0.5761,49000000.0
2008-12-26 13:40:00,0.57606,0.57622,0.57596,0.57619,71200000.0
2008-12-26 13:41:00,0.57609,0.57616,0.57609,0.57612,25000000.0
2008-12-26 13:42:00,0.57633,0.57641,0.57598,0.57598,64000000.0
2008-12-26 13:43:00,0.57632,0.57632,0.57595,0.57604,23600000.0
2008-12-26 13:44:00,0.57598,0.57629,0.57598,0.57617,25000000.0
2008-12-26 13:45:00,0.57618,0.57665,0.57602,0.57665,27200000.0
2008-12-26 13:46:00,0.57649,0.57649,0.57628,0.57629,58000000.0
2008-12-26 13:47:00,0.57633,0.57648,0.57617,0.5764,26200000.0
2008-12-26 13:48:00,0.5764,0.5764,0.57621,0.57639,22000000.0
2008-12-26 13:49:00,0.577,0.577,0.577,0.577,4800000.0
2008-12-26 13:50:00,0.577,0.577,0.577,0.577,1600000.0
2008-12-26 13:51:00,0.57611,0.57645,0.57611,0.57627,20000000.0
2008-12-26 13:52:00,0.57625,0.57634,0.57613,0.57613,77000000.0
2008-12-26 13:53:00,0.57617,0.5762,0.57606,0.57615,14000000.0
2008-12-26 13:54:00,0.577,0.577,0.577,0.577,1600000.0
2008-12-26 13:55:00,0.57625,0.57625,0.57592,0.576,16000000.0
2008-12-26 13:56:00,0.57612,0.57623,0.57604,0.57604,23600000.0
2008-12-26 13:57:00,0.5746,0.5748,0.5746,0.5747,40600000.0
2008-12-26 13:58:00,0.57599,0.5763,0.57599,0.57615,40600000.0
2008-12-26 13:59:00,0.57616,0.57643,0.57616,0.57643,83400000.0
2008-12-26 14:00:00,0.57647,0.57686,0.57639,0.57676,44600000.0
2008-12-26 14:01:00,0.57666,0.57669,0.57626,0.57631,69600000.0
2008-12-26 14:02:00,0.57628,0.57641,0.5761,0.5761,56600000.0
2008-12-26 14:03:00,0.57598,0.57598,0.57595,0.57595,8400000.0
2008-12-26 14:04:00,0.57615,0.57615,0.576,0.576,6400000.0
2008-12-26 14:05:00,0.576,0.576,0.576,0.576,1200000.0
2008-12-26 14:06:00,0.57589,0.57645,0.57589,0.57619,30400000.0
2008-12-26 14:07:00,0.576,0.576,0.5752,0.57585,29400000.0
2008-12-26 14:08:00,0.57575,0.57575,0.57575,0.57575,2000000.0
2008-12-26 14:09:00,0.5757,0.5757,0.5757,0.5757,1200000.0
2008-12-26 14:10:00,0.57585,0.57585,0.5758,0.5758,2200000.0
2008-12-26 14:11:00,0.5758,0.5758,0.5758,0.5758,1200000.0
2008-12-26 14:12:00,0.57558,0.57562,0.57549,0.5755,44400000.0
2008-12-26 14:13:00,0.57532,0.57545,0.57501,0.57518,49600000.0
2008-12-26 14:14:00,0.57541,0.57579,0.57541,0.57575,21800000.0
2008-12-26 14:15:00,0.57563,0.57602,0.57563,0.57582,105000000.0
2008-12-26 14:16:00,0.57587,0.57593,0.57578,0.57593,6400000.0
2008-12-26 14:17:00,0.57593,0.57605,0.57575,0.57575,69000000.0
2008-12-26 14:18:00,0.57613,0.57618,0.57596,0.57611,87400000.0
2008-12-26 14:19:00,0.57616,0.57618,0.57616,0.57618,8000000.0
2008-12-26 14:20:00,0.57619,0.57629,0.57611,0.57614,126799998.0
2008-12-26 14:21:00,0.5761,0.57621,0.57592,0.57621,84400002.0
2008-12-26 14:22:00,0.57609,0.57609,0.57556,0.57572,234399996.0
2008-12-26 14:23:00,0.57568,0.57592,0.57545,0.57551,79200000.0
2008-12-26 14:24:00,0.57538,0.57538,0.57531,0.57531,38000000.0
2008-12-26 14:25:00,0.57544,0.57544,0.57493,0.57523,61800000.0
2008-12-26 14:26:00,0.57487,0.57508,0.57485,0.57485,170200000.0
2008-12-26 14:27:00,0.57491,0.57524,0.57488,0.57493,54600000.0
2008-12-26 14:28:00,0.57494,0.57503,0.57494,0.57495,43400000.0
2008-12-26 14:29:00,0.57494,0.57503,0.57494,0.57498,12200000.0
2008-12-26 14:30:00,0.57516,0.5757,0.57514,0.57562,150800000.0
2008-12-26 14:31:00,0.5757,0.5757,0.5756,0.5756,4600000.0
2008-12-26 14:32:00,0.5756,0.5756,0.5756,0.5756,1200000.0
2008-12-26 14:33:00,0.57569,0.57603,0.57569,0.57576,21000000.0
2008-12-26 14:34:00,0.57574,0.57595,0.57574,0.57593,107200000.0
2008-12-26 14:35:00,0.57578,0.57578,0.57538,0.57548,79000000.0
2008-12-26 14:36:00,0.57542,0.5757,0.57514,0.57534,124300000.0
2008-12-26 14:37:00,0.57561,0.57609,0.57559,0.57589,71400000.0
2008-12-26 14:38:00,0.57599,0.57626,0.57581,0.57588,135400000.0
2008-12-26 14:39:00,0.5755,0.5755,0.57525,0.57525,7400000.0
2008-12-26 14:40:00,0.5752,0.5752,0.575,0.5752,21600000.0
2008-12-26 14:41:00,0.5752,0.5752,0.5752,0.5752,1200000.0
2008-12-26 14:42:00,0.57528,0.57546,0.57515,0.57515,130600000.0
2008-12-26 14:43:00,0.57512,0.5753,0.57493,0.57493,68200000.0
2008-12-26 14:44:00,0.57489,0.57513,0.57483,0.57513,28000000.0
2008-12-26 14:45:00,0.575,0.575,0.575,0.575,14400000.0
2008-12-26 14:46:00,0.57505,0.57515,0.57505,0.57515,2200000.0
2008-12-26 14:47:00,0.57505,0.57505,0.57505,0.57505,1200000.0
2008-12-26 14:48:00,0.57504,0.57541,0.57504,0.57529,140400000.0
2008-12-26 14:49:00,0.57529,0.57549,0.57505,0.57505,30200000.0
2008-12-26 14:50:00,0.57504,0.57538,0.57504,0.57526,31600000.0
2008-12-26 14:51:00,0.57505,0.57505,0.57505,0.57505,1200000.0
2008-12-26 14:52:00,0.57505,0.57505,0.57505,0.57505,1200000.0
2008-12-26 14:53:00,0.57474,0.57543,0.57448,0.57474,174300000.0
2008-12-26 14:54:00,0.5752,0.57555,0.57505,0.57505,7800000.0
2008-12-26 14:55:00,0.57525,0.57525,0.57525,0.57525,4000000.0
2008-12-26 14:56:00,0.57525,0.57525,0.57525,0.57525,4000000.0
2008-12-26 14:57:00,0.5751,0.5751,0.5751,0.5751,9200000.0
2008-12-26 14:58:00,0.5751,0.57515,0.5751,0.5751,9000000.0
2008-12-26 14:59:00,0.57526,0.57537,0.57448,0.57475,74000000.0
2008-12-26 15:00:00,0.57473,0.57502,0.57453,0.57466,95800000.0
2008-12-26 15:01:00,0.57467,0.57534,0.57463,0.57488,102400000.0
2008-12-26 15:02:00,0.57474,0.57505,0.57457,0.57457,28200000.0
2008-12-26 15:03:00,0.5751,0.57535,0.5751,0.57535,16600000.0
2008-12-26 15:04:00,0.5756,0.5756,0.575,0.575,23400000.0
2008-12-26 15:05:00,0.5751,0.5751,0.5751,0.5751,4000000.0
2008-12-26 15:06:00,0.57491,0.57516,0.57466,0.57516,47600000.0
2008-12-26 15:07:00,0.57495,0.5755,0.57475,0.5748,37200000.0
2008-12-26 15:08:00,0.5748,0.5748,0.5748,0.5748,4000000.0
2008-12-26 15:09:00,0.5748,0.5748,0.5748,0.5748,4000000.0
2008-12-26 15:10:00,0.5748,0.575,0.5748,0.575,20800000.0
2008-12-26 15:11:00,0.57505,0.57505,0.5745,0.57455,116200000.0
2008-12-26 15:12:00,0.57455,0.57495,0.57455,0.57495,18400000.0
2008-12-26 15:13:00,0.5751,0.57515,0.5751,0.57515,5400000.0
2008-12-26 15:14:00,0.57515,0.57515,0.57515,0.57515,4000000.0
2008-12-26 15:15:00,0.575,0.57511,0.57488,0.57509,31000000.0
2008-12-26 15:16:00,0.57504,0.57522,0.57498,0.57506,36600000.0
2008-12-26 15:17:00,0.5752,0.57555,0.57505,0.57555,8000000.0
2008-12-26 15:18:00,0.57507,0.57514,0.57502,0.57512,135800002.0
2008-12-26 15:19:00,0.57541,0.57549,0.57541,0.57549,6200000.0
2008-12-26 15:20:00,0.57552,0.57555,0.575,0.575,58200002.0
2008-12-26 15:21:00,0.57498,0.57543,0.57494,0.57543,36200001.0
2008-12-26 15:22:00,0.5754,0.57553,0.57539,0.57542,71600001.0
2008-12-26 15:23:00,0.57532,0.57564,0.57473,0.57513,125400002.0
2008-12-26 15:24:00,0.57514,0.57543,0.5743,0.57529,110200001.0
2008-12-26 15:25:00,0.57539,0.57561,0.57507,0.5754,487000006.0
2008-12-26 15:26:00,0.5757,0.5757,0.5757,0.5757,2000000.0
2008-12-26 15:27:00,0.575,0.57515,0.575,0.57515,12000000.0
2008-12-26 15:28:00,0.57515,0.5757,0.57515,0.5757,19000000.0
2008-12-26 15:29:00,0.57525,0.57605,0.57525,0.57588,79800000.0
2008-12-26 15:30:00,0.57624,0.57641,0.57624,0.57641,38200000.0
2008-12-26 15:31:00,0.57658,0.57693,0.57653,0.57681,53800000.0
2008-12-26 15:32:00,0.57615,0.57625,0.57596,0.57603,31400000.0
2008-12-26 15:33:00,0.57574,0.57649,0.57574,0.57649,38800000.0
2008-12-26 15:34:00,0.57652,0.57658,0.57584,0.57646,24400000.0
2008-12-26 15:35:00,0.57631,0.57631,0.57601,0.57616,22400000.0
2008-12-26 15:36:00,0.57585,0.57657,0.57585,0.57657,51600000.0
2008-12-26 15:37:00,0.5757,0.5757,0.5757,0.5757,1000000.0
2008-12-26 15:38:00,0.57581,0.57662,0.5757,0.57662,15400000.0
2008-12-26 15:39:00,0.5757,0.5757,0.5757,0.5757,1000000.0
2008-12-26 15:40:00,0.57603,0.57662,0.57597,0.57597,27800000.0
2008-12-26 15:41:00,0.57607,0.57619,0.57583,0.57617,34600000.0
2008-12-26 15:42:00,0.57603,0.57607,0.57591,0.57607,16200000.0
2008-12-26 15:43:00,0.5761,0.57614,0.57588,0.57599,17800000.0
2008-12-26 15:44:00,0.5757,0.5757,0.5757,0.5757,2000000.0
2008-12-26 15:45:00,0.57524,0.57558,0.57524,0.57558,20600000.0
2008-12-26 15:46:00,0.5757,0.5757,0.5757,0.5757,4000000.0
2008-12-26 15:47:00,0.57499,0.57544,0.5749,0.57542,28200000.0
2008-12-26 15:48:00,0.57565,0.57567,0.57527,0.57527,15400000.0
2008-12-26 15:49:00,0.57534,0.57549,0.57533,0.57533,19400000.0
2008-12-26 15:50:00,0.5754,0.57556,0.5753,0.57551,18800000.0
2008-12-26 15:51:00,0.57548,0.57549,0.57545,0.57545,13200000.0
2008-12-26 15:52:00,0.57535,0.57535,0.575,0.57531,47800000.0
2008-12-26 15:53:00,0.57546,0.57566,0.57519,0.57562,69600000.0
2008-12-26 15:54:00,0.57564,0.57587,0.57521,0.5754,40600000.0
2008-12-26 15:55:00,0.57533,0.57549,0.57524,0.57524,26200000.0
2008-12-26 15:56:00,0.57528,0.57549,0.575,0.57518,24200000.0
2008-12-26 15:57:00,0.5757,0.5757,0.5756,0.5756,5000000.0
2008-12-26 15:58:00,0.57551,0.57576,0.57546,0.57576,27400000.0
2008-12-26 15:59:00,0.57589,0.5762,0.57579,0.5762,81600000.0
2008-12-26 16:00:00,0.57606,0.57606,0.5756,0.57567,17800000.0
2008-12-26 16:01:00,0.57565,0.57595,0.57565,0.57594,27200000.0
2008-12-26 16:02:00,0.57601,0.57614,0.57599,0.57599,16800000.0
2008-12-26 16:03:00,0.57587,0.57603,0.57574,0.57594,28600000.0
2008-12-26 16:04:00,0.57601,0.57619,0.576,0.57614,29400000.0
2008-12-26 16:05:00,0.57611,0.57613,0.57556,0.57613,42200000.0
2008-12-26 16:06:00,0.57595,0.57609,0.57565,0.57571,51200000.0
2008-12-26 16:07:00,0.57586,0.57642,0.57586,0.5762,46400000.0
2008-12-26 16:08:00,0.57628,0.57642,0.57603,0.57614,63200000.0
2008-12-26 16:09:00,0.57615,0.57637,0.57601,0.57628,99800000.0
2008-12-26 16:10:00,0.57628,0.57667,0.57578,0.5759,75800000.0
2008-12-26 16:11:00,0.576,0.57605,0.5757,0.57594,43000000.0
2008-12-26 16:12:00,0.57555,0.57555,0.5751,0.5751,5200000.0
2008-12-26 16:13:00,0.5752,0.57535,0.5751,0.57532,26400000.0
2008-12-26 16:14:00,0.5755,0.57586,0.57546,0.57578,79200000.0
2008-12-26 16:15:00,0.5752,0.5752,0.5752,0.5752,4000000.0
2008-12-26 16:16:00,0.57546,0.57566,0.57505,0.57547,57200000.0
2008-12-26 16:17:00,0.57525,0.57525,0.57525,0.57525,2000000.0
2008-12-26 16:18:00,0.57515,0.5752,0.57515,0.5752,16000000.0
2008-12-26 16:19:00,0.57531,0.57557,0.57499,0.57534,67200000.0
2008-12-26 16:20:00,0.5752,0.5752,0.575,0.575,9600000.0
2008-12-26 16:21:00,0.57488,0.57519,0.5748,0.57519,97200000.0
2008-12-26 16:22:00,0.575,0.575,0.575,0.575,1600000.0
2008-12-26 16:23:00,0.57495,0.57515,0.57495,0.57509,14400000.0
2008-12-26 16:24:00,0.57521,0.57521,0.57484,0.57484,13400000.0
2008-12-26 16:25:00,0.575,0.575,0.575,0.575,11200000.0
2008-12-26 16:26:00,0.57493,0.57499,0.57488,0.57494,50000000.0
2008-12-26 16:27:00,0.575,0.57521,0.57499,0.57506,71800000.0
2008-12-26 16:28:00,0.57502,0.57502,0.5747,0.5747,36000000.0
2008-12-26 16:29:00,0.57475,0.57517,0.57475,0.57517,45800000.0
2008-12-26 16:30:00,0.575,0.575,0.575,0.575,8000000.0
2008-12-26 16:31:00,0.57469,0.57513,0.57469,0.57503,154800000.0
2008-12-26 16:32:00,0.57494,0.57535,0.57493,0.57535,23200000.0
2008-12-26 16:33:00,0.57523,0.57525,0.57499,0.57525,28000000.0
2008-12-26 16:34:00,0.57544,0.57544,0.57518,0.57542,66200000.0
2008-12-26 16:35:00,0.57522,0.57522,0.57498,0.57505,41200000.0
2008-12-26 16:36:00,0.575,0.575,0.575,0.575,4000000.0
2008-12-26 16:37:00,0.57512,0.57534,0.57506,0.57518,30800000.0
2008-12-26 16:38:00,0.57505,0.57525,0.57505,0.57525,5600000.0
2008-12-26 16:39:00,0.57525,0.57545,0.57515,0.57515,14400000.0
2008-12-26 16:40:00,0.57515,0.57515,0.5747,0.57495,20800000.0
2008-12-26 16:41:00,0.5751,0.5751,0.57465,0.57465,8200000.0
2008-12-26 16:42:00,0.57497,0.57502,0.57471,0.57476,51600000.0
2008-12-26 16:43:00,0.57477,0.5751,0.57477,0.5751,79800000.0
2008-12-26 16:44:00,0.57475,0.5749,0.57475,0.5749,10000000.0
2008-12-26 16:45:00,0.57475,0.57489,0.57451,0.57469,23000000.0
2008-12-26 16:46:00,0.57483,0.57504,0.57447,0.57504,20200000.0
2008-12-26 16:47:00,0.57495,0.57495,0.5749,0.5749,3200000.0
2008-12-26 16:48:00,0.5749,0.57495,0.5745,0.5748,18000000.0
2008-12-26 16:49:00,0.5747,0.57475,0.5746,0.5746,9600000.0
2008-12-26 16:50:00,0.5746,0.5747,0.5746,0.5747,9600000.0
2008-12-26 16:51:00,0.57465,0.57465,0.5746,0.5746,27200000.0
2008-12-26 16:52:00,0.5746,0.5746,0.5746,0.5746,4800000.0
2008-12-26 16:53:00,0.5746,0.5746,0.57425,0.5745,67400000.0
2008-12-26 16:54:00,0.5745,0.5746,0.57435,0.5746,14400000.0
2008-12-26 16:55:00,0.57465,0.57475,0.57465,0.57475,9600000.0
2008-12-26 16:56:00,0.57452,0.57467,0.57452,0.5746,57600001.0
2008-12-26 16:57:00,0.57475,0.57495,0.57475,0.5748,27200000.0
2008-12-26 16:58:00,0.5749,0.57495,0.5748,0.5748,52800000.0
2008-12-26 16:59:00,0.5748,0.5748,0.5746,0.57475,22400000.0
2008-12-26 17:00:00,0.57456,0.57478,0.57456,0.57478,19600000.0
2008-12-26 17:01:00,0.57475,0.57475,0.57455,0.5746,8000000.0
2008-12-26 17:02:00,0.57465,0.5748,0.57465,0.5748,4800000.0
2008-12-26 17:03:00,0.57475,0.57475,0.57475,0.57475,4800000.0
2008-12-26 17:04:00,0.57475,0.57475,0.57445,0.57445,8000000.0
2008-12-26 17:05:00,0.5743,0.57435,0.57406,0.57418,18800000.0
2008-12-26 17:06:00,0.57441,0.57441,0.5738,0.5738,25600000.0
2008-12-26 17:07:00,0.57445,0.57445,0.5744,0.5744,24000000.0
2008-12-26 17:08:00,0.57445,0.57445,0.5744,0.5744,11200000.0
2008-12-26 17:09:00,0.57433,0.57464,0.57412,0.57423,92400000.0
2008-12-26 17:10:00,0.57411,0.57461,0.57411,0.57444,32600000.0
2008-12-26 17:11:00,0.5744,0.5744,0.5744,0.5744,9600000.0
2008-12-26 17:12:00,0.57381,0.57421,0.57378,0.57383,25600000.0
2008-12-26 17:13:00,0.5744,0.57445,0.5744,0.57445,8000000.0
2008-12-26 17:14:00,0.57445,0.57445,0.5744,0.5744,6400000.0
2008-12-26 17:15:00,0.57403,0.5744,0.574,0.5744,8800000.0
2008-12-26 17:16:00,0.5744,0.5744,0.5744,0.5744,9600000.0
2008-12-26 17:17:00,0.57419,0.57436,0.57406,0.57406,21400000.0
2008-12-26 17:18:00,0.57407,0.57437,0.57402,0.57414,22200000.0
2008-12-26 17:19:00,0.57428,0.57442,0.57346,0.57377,55400000.0
2008-12-26 17:20:00,0.5744,0.5744,0.57335,0.57335,32800000.0
2008-12-26 17:21:00,0.5736,0.57395,0.57355,0.5736,63600000.0
2008-12-26 17:22:00,0.57365,0.57375,0.57365,0.57375,12000000.0
2008-12-26 17:23:00,0.57379,0.57406,0.57351,0.57365,84000001.0
2008-12-26 17:24:00,0.57388,0.57416,0.57329,0.57329,33400000.0
2008-12-26 17:25:00,0.57375,0.57375,0.5734,0.57365,16000000.0
2008-12-26 17:26:00,0.57365,0.57375,0.57365,0.5737,24000000.0
2008-12-26 17:27:00,0.5737,0.5739,0.5735,0.5739,25600000.0
2008-12-26 17:28:00,0.57375,0.57401,0.57353,0.57385,57400000.0
2008-12-26 17:29:00,0.57395,0.57405,0.57395,0.57405,3200000.0
2008-12-26 17:30:00,0.57394,0.57416,0.57373,0.57407,37800000.0
2008-12-26 17:31:00,0.57434,0.57434,0.5739,0.57421,34400000.0
2008-12-26 17:32:00,0.5747,0.57475,0.5741,0.5741,8200000.0
2008-12-26 17:33:00,0.57425,0.57475,0.57425,0.57475,9000000.0
2008-12-26 17:34:00,0.57475,0.57485,0.57415,0.57485,16000000.0
2008-12-26 17:35:00,0.57485,0.57485,0.57385,0.57485,33400000.0
2008-12-26 17:36:00,0.5748,0.5748,0.5748,0.5748,9200000.0
2008-12-26 17:37:00,0.5747,0.57478,0.57432,0.57436,32800000.0
2008-12-26 17:38:00,0.57451,0.57471,0.57438,0.57464,32400000.0
2008-12-26 17:39:00,0.5749,0.5749,0.5749,0.5749,4000000.0
2008-12-26 17:40:00,0.57489,0.57511,0.57442,0.57457,18600000.0
2008-12-26 17:41:00,0.5751,0.5751,0.5748,0.5748,23200000.0
2008-12-26 17:42:00,0.5754,0.5754,0.5753,0.5753,117600002.0
2008-12-26 17:43:00,0.5753,0.5753,0.5753,0.5753,163199997.0
2008-12-26 17:44:00,0.5753,0.5757,0.5753,0.5757,160000000.0
2008-12-26 17:45:00,0.5761,0.5761,0.5761,0.5761,4800000.0
2008-12-26 17:46:00,0.5762,0.5762,0.5762,0.5762,1600000.0
2008-12-26 17:47:00,0.5762,0.5762,0.5761,0.5761,18400000.0
2008-12-26 17:48:00,0.576,0.576,0.576,0.576,40000000.0
2008-12-26 17:49:00,0.576,0.576,0.5757,0.57575,19400000.0
2008-12-26 17:50:00,0.57565,0.57575,0.5756,0.57575,9200000.0
2008-12-26 17:51:00,0.57575,0.57575,0.5756,0.57575,9600000.0
2008-12-26 17:52:00,0.5759,0.5763,0.5759,0.57615,25200000.0
2008-12-26 17:53:00,0.5763,0.5763,0.5761,0.5761,4800000.0
2008-12-26 17:54:00,0.5763,0.5763,0.5761,0.5761,89600000.0
2008-12-26 17:55:00,0.5763,0.5763,0.5761,0.5761,96000000.0
2008-12-26 17:56:00,0.5761,0.5761,0.57505,0.57535,27200000.0
2008-12-26 17:57:00,0.57535,0.57535,0.57535,0.57535,4000000.0
2008-12-26 17:58:00,0.57563,0.57563,0.57504,0.57553,44600000.0
2008-12-26 17:59:00,0.57535,0.57535,0.5749,0.57525,16000000.0
2008-12-26 18:00:00,0.57515,0.57567,0.57506,0.57557,60400000.0
2008-12-26 18:01:00,0.5748,0.5748,0.5748,0.5748,4000000.0
2008-12-26 18:02:00,0.5748,0.5752,0.5748,0.5752,12000000.0
2008-12-26 18:03:00,0.57535,0.57535,0.57475,0.5752,16800000.0
2008-12-26 18:04:00,0.57545,0.57582,0.57518,0.57558,29400000.0
2008-12-26 18:05:00,0.57547,0.57551,0.57475,0.57536,51000000.0
2008-12-26 18:06:00,0.5754,0.57545,0.5754,0.57545,5200000.0
2008-12-26 18:07:00,0.57522,0.57586,0.57518,0.57586,100000000.0
2008-12-26 18:08:00,0.57605,0.57615,0.57553,0.57553,32200000.0
2008-12-26 18:09:00,0.57525,0.57583,0.57525,0.57563,18600000.0
2008-12-26 18:10:00,0.57603,0.57648,0.57603,0.57648,8200000.0
2008-12-26 18:11:00,0.57648,0.57648,0.57614,0.57619,13200000.0
2008-12-26 18:12:00,0.57535,0.57535,0.5752,0.5752,14400000.0
2008-12-26 18:13:00,0.57515,0.57535,0.57515,0.57535,16800000.0
2008-12-26 18:14:00,0.5754,0.57555,0.57525,0.57525,6400000.0
2008-12-26 18:15:00,0.5751,0.57546,0.57507,0.57546,20600000.0
2008-12-26 18:16:00,0.57538,0.5755,0.57499,0.57507,33200000.0
2008-12-26 18:17:00,0.5753,0.5753,0.5753,0.5753,7800000.0
2008-12-26 18:18:00,0.5755,0.5756,0.5755,0.5756,3200000.0
2008-12-26 18:19:00,0.57508,0.57542,0.57504,0.57504,29600000.0
2008-12-26 18:20:00,0.575,0.57526,0.57488,0.57488,36800000.0
2008-12-26 18:21:00,0.57509,0.5754,0.575,0.57514,21600000.0
2008-12-26 18:22:00,0.57517,0.57531,0.57504,0.57504,37200000.0
2008-12-26 18:23:00,0.57525,0.57525,0.57525,0.57525,4000000.0
2008-12-26 18:24:00,0.57513,0.57547,0.57513,0.57537,242600000.0
2008-12-26 18:25:00,0.57532,0.57536,0.57521,0.57521,143800000.0
2008-12-26 18:26:00,0.57534,0.57534,0.57507,0.57512,93400000.0
2008-12-26 18:27:00,0.576,0.57625,0.576,0.57605,17000000.0
2008-12-26 18:28:00,0.57535,0.57573,0.57535,0.57551,33200000.0
2008-12-26 18:29:00,0.5759,0.5759,0.5758,0.5758,75400000.0
2008-12-26 18:30:00,0.5758,0.5758,0.5758,0.5758,25600000.0
2008-12-26 18:31:00,0.57543,0.57555,0.57492,0.57515,38800000.0
2008-12-26 18:32:00,0.57516,0.5757,0.57505,0.57569,20600000.0
2008-12-26 18:33:00,0.5755,0.5755,0.57497,0.57501,24000000.0
2008-12-26 18:34:00,0.5758,0.5758,0.5758,0.5758,6400000.0
2008-12-26 18:35:00,0.57554,0.57557,0.57538,0.5754,35200000.0
2008-12-26 18:36:00,0.5758,0.5758,0.5758,0.5758,19200000.0
2008-12-26 18:37:00,0.5753,0.57535,0.57468,0.57535,24000000.0
2008-12-26 18:38:00,0.57543,0.57557,0.57514,0.57545,28000000.0
2008-12-26 18:39:00,0.5753,0.57563,0.57521,0.57563,30600000.0
2008-12-26 18:40:00,0.57563,0.57568,0.57531,0.57559,25000000.0
2008-12-26 18:41:00,0.5758,0.5758,0.5758,0.5758,6400000.0
2008-12-26 18:42:00,0.57515,0.57515,0.57515,0.57515,4000000.0
2008-12-26 18:43:00,0.57558,0.57574,0.57544,0.57573,61400000.0
2008-12-26 18:44:00,0.57551,0.57578,0.57551,0.57563,28200000.0
2008-12-26 18:45:00,0.57559,0.57574,0.57555,0.57556,14600000.0
2008-12-26 18:46:00,0.57535,0.57565,0.57535,0.57565,8000000.0
2008-12-26 18:47:00,0.57522,0.57537,0.57522,0.57535,21200000.0
2008-12-26 18:48:00,0.57515,0.57543,0.57515,0.57526,29800000.0
2008-12-26 18:49:00,0.57529,0.57552,0.57529,0.57537,24800000.0
2008-12-26 18:50:00,0.57556,0.57596,0.57556,0.57581,29200000.0
2008-12-26 18:51:00,0.5758,0.5758,0.5758,0.5758,6400000.0
2008-12-26 18:52:00,0.5752,0.5752,0.5752,0.5752,4000000.0
2008-12-26 18:53:00,0.575,0.57544,0.575,0.57534,93200001.0
2008-12-26 18:54:00,0.57515,0.57528,0.57506,0.57523,25200000.0
2008-12-26 18:55:00,0.57528,0.57562,0.57518,0.57534,32400000.0
2008-12-26 18:56:00,0.5754,0.57554,0.57534,0.57554,54600002.0
2008-12-26 18:57:00,0.57544,0.5756,0.57535,0.57545,46000001.0
2008-12-26 18:58:00,0.5758,0.5758,0.5758,0.5758,6400000.0
2008-12-26 18:59:00,0.57545,0.57562,0.57545,0.5756,34400000.0
2008-12-26 19:00:00,0.5755,0.5755,0.57511,0.57527,49200000.0
2008-12-26 19:01:00,0.57531,0.57539,0.57515,0.57521,32000000.0
2008-12-26 19:02:00,0.5758,0.5758,0.5751,0.57525,17600000.0
2008-12-26 19:03:00,0.57523,0.57525,0.57499,0.57525,59600000.0
2008-12-26 19:04:00,0.57524,0.57544,0.57511,0.57516,80600000.0
2008-12-26 19:05:00,0.57525,0.57525,0.57525,0.57525,1200000.0
2008-12-26 19:06:00,0.57525,0.57525,0.57506,0.57515,20800000.0
2008-12-26 19:07:00,0.57525,0.57525,0.5747,0.5747,27000000.0
2008-12-26 19:08:00,0.57448,0.57468,0.57429,0.57467,59800000.0
2008-12-26 19:09:00,0.57516,0.57516,0.57475,0.57489,63200000.0
2008-12-26 19:10:00,0.57485,0.5749,0.57485,0.5749,2400000.0
2008-12-26 19:11:00,0.57505,0.57515,0.57505,0.57515,2400000.0
2008-12-26 19:12:00,0.57507,0.57528,0.57501,0.5751,61800000.0
2008-12-26 19:13:00,0.57504,0.57513,0.57467,0.57467,61000000.0
2008-12-26 19:14:00,0.57448,0.57448,0.57441,0.57442,14000000.0
2008-12-26 19:15:00,0.57441,0.57443,0.57429,0.57434,15200000.0
2008-12-26 19:16:00,0.5744,0.57489,0.5744,0.57447,14000000.0
2008-12-26 19:17:00,0.5744,0.5745,0.5744,0.5745,9400000.0
2008-12-26 19:18:00,0.57484,0.57484,0.57481,0.57481,3200000.0
2008-12-26 19:19:00,0.57502,0.57508,0.57482,0.57486,13600000.0
2008-12-26 19:20:00,0.57499,0.57539,0.57499,0.57521,14600000.0
2008-12-26 19:21:00,0.5753,0.5753,0.57517,0.57519,8000000.0
2008-12-26 19:22:00,0.57521,0.57523,0.57521,0.57523,3400000.0
2008-12-26 19:23:00,0.57526,0.57542,0.57526,0.57541,20200000.0
2008-12-26 19:24:00,0.57505,0.57505,0.57505,0.57505,2400000.0
2008-12-26 19:25:00,0.57533,0.57543,0.57512,0.57543,17400000.0
2008-12-26 19:26:00,0.57526,0.57526,0.57495,0.57507,24400000.0
2008-12-26 19:27:00,0.57494,0.57509,0.57494,0.57497,21000000.0
2008-12-26 19:28:00,0.5749,0.57505,0.5749,0.57505,6400000.0
2008-12-26 19:29:00,0.57471,0.5752,0.57444,0.5752,39200000.0
2008-12-26 19:30:00,0.57496,0.57496,0.57451,0.57451,26000000.0
2008-12-26 19:31:00,0.57505,0.57505,0.5749,0.5749,2400000.0
2008-12-26 19:32:00,0.57465,0.57494,0.57449,0.57487,50700001.0
2008-12-26 19:33:00,0.57505,0.57509,0.57487,0.5749,25700000.0
2008-12-26 19:34:00,0.5748,0.57522,0.5748,0.57518,17200000.0
2008-12-26 19:35:00,0.57505,0.5753,0.57498,0.5753,23600000.0
2008-12-26 19:36:00,0.57505,0.57535,0.57488,0.57511,19800000.0
2008-12-26 19:37:00,0.57503,0.57529,0.57503,0.57524,21200000.0
2008-12-26 19:38:00,0.57536,0.57536,0.57478,0.57516,16400000.0
2008-12-26 19:39:00,0.57495,0.57495,0.57427,0.57427,54600002.0
2008-12-26 19:40:00,0.57435,0.57435,0.57412,0.57412,9200000.0
2008-12-26 19:41:00,0.57393,0.57454,0.57393,0.57418,34800001.0
2008-12-26 19:42:00,0.57409,0.5746,0.57409,0.57427,49000000.0
2008-12-26 19:43:00,0.5743,0.57471,0.57414,0.57414,12100000.0
2008-12-26 19:44:00,0.57445,0.57483,0.57437,0.57437,14800000.0
2008-12-26 19:45:00,0.57429,0.5746,0.57424,0.57435,50200000.0
2008-12-26 19:46:00,0.5743,0.57463,0.57422,0.57448,33200000.0
2008-12-26 19:47:00,0.5744,0.57446,0.57409,0.57429,86600000.0
2008-12-26 19:48:00,0.57439,0.57461,0.57419,0.57436,27000000.0
2008-12-26 19:49:00,0.57475,0.57475,0.57475,0.57475,2400000.0
2008-12-26 19:50:00,0.57472,0.57523,0.57472,0.57504,44200000.0
2008-12-26 19:51:00,0.57465,0.57465,0.57454,0.57454,9400000.0
2008-12-26 19:52:00,0.57472,0.57472,0.57438,0.57459,28600000.0
2008-12-26 19:53:00,0.57462,0.57486,0.5745,0.57465,60400000.0
2008-12-26 19:54:00,0.57458,0.5746,0.57435,0.5746,21200000.0
2008-12-26 19:55:00,0.57469,0.57469,0.57426,0.57459,27600000.0
2008-12-26 19:56:00,0.57463,0.57464,0.57453,0.57454,11800000.0
2008-12-26 19:57:00,0.57469,0.57476,0.57444,0.57448,16000000.0
2008-12-26 19:58:00,0.57475,0.57475,0.57475,0.57475,2400000.0
2008-12-26 19:59:00,0.5748,0.5748,0.5747,0.5747,2800000.0
2008-12-26 20:00:00,0.575,0.575,0.5744,0.5748,30600000.0
2008-12-26 20:01:00,0.5748,0.575,0.5748,0.5748,22200000.0
2008-12-26 20:02:00,0.5749,0.575,0.5749,0.575,6400000.0
2008-12-26 20:03:00,0.57506,0.57506,0.57453,0.57453,30600000.0
2008-12-26 20:04:00,0.57444,0.57489,0.57444,0.57486,15800000.0
2008-12-26 20:05:00,0.5752,0.57527,0.57493,0.5751,30000000.0
2008-12-26 20:06:00,0.57478,0.57478,0.57443,0.57463,5800000.0
2008-12-26 20:07:00,0.57485,0.57485,0.57485,0.57485,2400000.0
2008-12-26 20:08:00,0.57463,0.57481,0.57435,0.57457,53400000.0
2008-12-26 20:09:00,0.57485,0.57485,0.57475,0.57475,10000000.0
2008-12-26 20:10:00,0.57475,0.57485,0.57475,0.57485,7200000.0
2008-12-26 20:11:00,0.57485,0.575,0.5748,0.57485,11400000.0
2008-12-26 20:12:00,0.57485,0.5751,0.5747,0.5751,21400000.0
2008-12-26 20:13:00,0.5751,0.5751,0.5751,0.5751,9600000.0
2008-12-26 20:14:00,0.5751,0.5751,0.5751,0.5751,32000000.0
2008-12-26 20:15:00,0.575,0.57517,0.5747,0.57497,32600000.0
2008-12-26 20:16:00,0.5751,0.57525,0.5751,0.57525,25800000.0
2008-12-26 20:17:00,0.57525,0.5754,0.57505,0.5754,14000000.0
2008-12-26 20:18:00,0.5754,0.5758,0.5754,0.5758,28400000.0
2008-12-26 20:19:00,0.5758,0.5758,0.5758,0.5758,3200000.0
2008-12-26 20:20:00,0.57538,0.57556,0.57538,0.57556,20200000.0
2008-12-26 20:21:00,0.5751,0.57551,0.5751,0.57532,17000000.0
2008-12-26 20:22:00,0.57514,0.57532,0.5751,0.5751,9800000.0
2008-12-26 20:23:00,0.57516,0.5755,0.57501,0.57514,152200000.0
2008-12-26 20:24:00,0.5758,0.5758,0.5758,0.5758,4800000.0
2008-12-26 20:25:00,0.5758,0.5758,0.5758,0.5758,4800000.0
2008-12-26 20:26:00,0.5758,0.5762,0.57565,0.5758,35200000.0
2008-12-26 20:27:00,0.5758,0.5758,0.5758,0.5758,4400000.0
2008-12-26 20:28:00,0.5758,0.57595,0.5758,0.5758,23200000.0
2008-12-26 20:29:00,0.5758,0.5758,0.5758,0.5758,9200000.0
2008-12-26 20:30:00,0.57549,0.57623,0.57549,0.57617,31600000.0
2008-12-26 20:31:00,0.57603,0.57624,0.5757,0.5757,67800002.0
2008-12-26 20:32:00,0.5758,0.5758,0.57475,0.5755,10000000.0
2008-12-26 20:33:00,0.57557,0.57578,0.57557,0.57568,23200000.0
2008-12-26 20:34:00,0.57565,0.57568,0.57547,0.57547,17000000.0
2008-12-26 20:35:00,0.57535,0.57577,0.57535,0.57563,9000000.0
2008-12-26 20:36:00,0.57557,0.57567,0.57543,0.57567,11800000.0
2008-12-26 20:37:00,0.5755,0.5755,0.57535,0.57535,5200000.0
2008-12-26 20:38:00,0.5755,0.57625,0.5755,0.57625,24200000.0
2008-12-26 20:39:00,0.57628,0.57637,0.57606,0.57631,50600002.0
2008-12-26 20:40:00,0.57651,0.57678,0.57565,0.57565,17000000.0
2008-12-26 20:41:00,0.5756,0.57587,0.57555,0.57555,23400000.0
2008-12-26 20:42:00,0.57546,0.57605,0.57546,0.57582,18000000.0
2008-12-26 20:43:00,0.57615,0.5764,0.57545,0.5764,16000000.0
2008-12-26 20:44:00,0.57658,0.57687,0.5765,0.5767,13000000.0
2008-12-26 20:45:00,0.5764,0.5764,0.5754,0.576,14800000.0
2008-12-26 20:46:00,0.57578,0.57608,0.57554,0.57555,16800000.0
2008-12-26 20:47:00,0.57565,0.57573,0.57549,0.57562,16000000.0
2008-12-26 20:48:00,0.57579,0.57611,0.57579,0.57601,11000000.0
2008-12-26 20:49:00,0.57583,0.57583,0.57578,0.5758,21200000.0
2008-12-26 20:50:00,0.57569,0.57607,0.57569,0.57607,25200000.0
2008-12-26 20:51:00,0.576,0.5762,0.5755,0.57615,27800000.0
2008-12-26 20:52:00,0.57619,0.5763,0.57576,0.57611,17800000.0
2008-12-26 20:53:00,0.57649,0.57649,0.57567,0.5758,16600000.0
2008-12-26 20:54:00,0.57589,0.57615,0.57561,0.57585,55400000.0
2008-12-26 20:55:00,0.5762,0.57625,0.5762,0.57625,9600000.0
2008-12-26 20:56:00,0.5764,0.5765,0.5764,0.57645,12000000.0
2008-12-26 20:57:00,0.57646,0.57668,0.57642,0.57668,40800000.0
2008-12-26 20:58:00,0.57657,0.57677,0.57644,0.57672,28000000.0
2008-12-26 20:59:00,0.57648,0.57666,0.57643,0.57658,29000000.0
2008-12-26 21:00:00,0.5767,0.5767,0.5767,0.5767,4800000.0
2008-12-26 21:01:00,0.5768,0.5768,0.5768,0.5768,1600000.0
2008-12-26 21:02:00,0.57675,0.57675,0.57675,0.57675,4800000.0
2008-12-26 21:03:00,0.5769,0.5769,0.5769,0.5769,3800000.0
2008-12-26 21:04:00,0.5769,0.5769,0.5769,0.5769,1000000.0
2008-12-26 21:05:00,0.57642,0.57678,0.57642,0.57654,19800000.0
2008-12-26 21:06:00,0.5769,0.5769,0.5769,0.5769,2000000.0
2008-12-26 21:07:00,0.5769,0.5769,0.5769,0.5769,2000000.0
2008-12-26 21:08:00,0.5769,0.5769,0.5769,0.5769,2000000.0
2008-12-26 21:09:00,0.5769,0.5769,0.5769,0.5769,1000000.0
2008-12-26 21:10:00,0.57619,0.57659,0.57619,0.57646,23200000.0
2008-12-26 21:11:00,0.57681,0.57698,0.57647,0.5767,19600000.0
2008-12-26 21:12:00,0.57673,0.57701,0.57671,0.57694,22000000.0
2008-12-26 21:13:00,0.57585,0.57585,0.57585,0.57585,1200000.0
2008-12-26 21:14:00,0.57695,0.57697,0.57658,0.57694,19400000.0
2008-12-26 21:15:00,0.57678,0.57678,0.57643,0.57658,21800000.0
2008-12-26 21:16:00,0.57623,0.57671,0.57615,0.57667,35000000.0
2008-12-26 21:17:00,0.57647,0.57669,0.5761,0.5761,39400000.0
2008-12-26 21:18:00,0.5767,0.5767,0.5767,0.5767,2000000.0
2008-12-26 21:19:00,0.5772,0.5772,0.57685,0.57685,2200000.0
2008-12-26 21:20:00,0.57726,0.57733,0.57693,0.57704,41200000.0
2008-12-26 21:21:00,0.5771,0.5771,0.5771,0.5771,2600000.0
2008-12-26 21:22:00,0.5768,0.5768,0.5768,0.5768,1000000.0
2008-12-26 21:23:00,0.5769,0.57755,0.5769,0.57755,10400000.0
2008-12-26 21:24:00,0.57751,0.57772,0.57705,0.57748,58999999.0
2008-12-26 21:25:00,0.57754,0.57772,0.57702,0.57702,20800000.0
2008-12-26 21:26:00,0.5777,0.5778,0.5777,0.5778,9600000.0
2008-12-26 21:27:00,0.57738,0.57797,0.57737,0.57797,9600000.0
2008-12-26 21:28:00,0.5778,0.5778,0.57725,0.5776,13000000.0
2008-12-26 21:29:00,0.57755,0.5776,0.5772,0.5772,17000000.0
2008-12-26 21:30:00,0.5772,0.5772,0.5772,0.5772,6400000.0
2008-12-26 21:31:00,0.57674,0.57724,0.57671,0.57723,120000002.0
2008-12-26 21:32:00,0.57716,0.57716,0.57662,0.5769,18200000.0
2008-12-26 21:33:00,0.57688,0.57719,0.57688,0.57719,58800001.0
2008-12-26 21:34:00,0.5772,0.5776,0.5771,0.5772,54600000.0
2008-12-26 21:35:00,0.5772,0.5774,0.5772,0.5772,78400000.0
2008-12-26 21:36:00,0.57735,0.5774,0.5772,0.5772,73000000.0
2008-12-26 21:37:00,0.5772,0.5772,0.5772,0.5772,4800000.0
2008-12-26 21:38:00,0.57723,0.57734,0.5771,0.5772,36000000.0
2008-12-26 21:39:00,0.57715,0.57751,0.57687,0.57751,75800000.0
2008-12-26 21:40:00,0.57721,0.57723,0.57642,0.57718,29800000.0
2008-12-26 21:41:00,0.57713,0.5773,0.57699,0.57722,33800000.0
2008-12-26 21:42:00,0.57715,0.57726,0.57701,0.57723,37400000.0
2008-12-26 21:43:00,0.57682,0.57708,0.57642,0.57691,43000000.0
2008-12-26 21:44:00,0.5772,0.5772,0.5772,0.5772,14400000.0
2008-12-26 21:45:00,0.5772,0.5772,0.5772,0.5772,9600000.0
2008-12-26 21:46:00,0.57706,0.57719,0.5767,0.57693,46600000.0
2008-12-26 21:47:00,0.57706,0.57729,0.57688,0.5772,16400000.0
2008-12-26 21:48:00,0.57691,0.57731,0.57691,0.57731,10400000.0
2008-12-26 21:49:00,0.57705,0.57734,0.57705,0.57724,44400000.0
2008-12-26 21:50:00,0.5773,0.5773,0.57692,0.57697,32000000.0
2008-12-26 21:51:00,0.57665,0.57665,0.57665,0.57665,1200000.0
2008-12-26 21:52:00,0.57715,0.57738,0.57694,0.57735,22200000.0
2008-12-26 21:53:00,0.57705,0.57705,0.57705,0.57705,4800000.0
2008-12-26 21:54:00,0.57678,0.57683,0.57657,0.57683,23300000.0
2008-12-26 21:55:00,0.57698,0.57748,0.57682,0.57725,37700000.0
2008-12-26 21:56:00,0.5772,0.5773,0.5772,0.5772,13200000.0
2008-12-26 21:57:00,0.57725,0.5775,0.57725,0.5775,2800000.0
2008-12-26 21:58:00,0.5776,0.5777,0.5776,0.5777,5200000.0
2008-12-26 21:59:00,0.57765,0.57765,0.5772,0.5772,4200000.0
2008-12-26 22:00:00,0.5776,0.5776,0.5774,0.5774,4800000.0
2008-12-26 22:01:00,0.5775,0.5775,0.5774,0.5774,3200000.0
2008-12-26 22:02:00,0.5778,0.57795,0.5778,0.5779,5200000.0
2008-12-26 22:03:00,0.5779,0.57805,0.57725,0.57805,35600000.0
2008-12-26 22:04:00,0.578,0.578,0.57795,0.57795,15200000.0
2008-12-26 22:05:00,0.5781,0.5783,0.57795,0.5783,12000000.0
2008-12-26 22:06:00,0.5783,0.5783,0.5783,0.5783,1600000.0
2008-12-26 22:07:00,0.57775,0.57775,0.57775,0.57775,3200000.0
2008-12-26 22:08:00,0.57827,0.57835,0.57803,0.57803,11000000.0
2008-12-26 22:09:00,0.5779,0.578,0.5779,0.578,38400000.0
2008-12-26 22:10:00,0.578,0.5782,0.5779,0.5779,13400000.0
2008-12-26 22:11:00,0.57773,0.578,0.57757,0.57791,20600000.0
2008-12-26 22:12:00,0.5779,0.57815,0.5779,0.57815,23200000.0
2008-12-26 22:13:00,0.57775,0.5781,0.57775,0.5781,4800000.0
2008-12-26 22:14:00,0.57776,0.57819,0.57776,0.57819,4200000.0
2008-12-26 22:15:00,0.5784,0.5784,0.5779,0.5782,39800000.0
2008-12-26 22:16:00,0.57855,0.57865,0.578,0.5781,29800000.0
2008-12-26 22:17:00,0.5783,0.5787,0.5777,0.57795,68000000.0
2008-12-26 22:18:00,0.5781,0.57885,0.57785,0.57785,18600000.0
2008-12-26 22:19:00,0.578,0.57865,0.5779,0.57865,18000000.0
2008-12-26 22:20:00,0.5788,0.5788,0.57795,0.5788,32200000.0
2008-12-26 22:21:00,0.579,0.579,0.5787,0.5787,7400000.0
2008-12-26 22:22:00,0.57814,0.57838,0.57805,0.5783,49799999.0
2008-12-26 22:23:00,0.57795,0.57795,0.57795,0.57795,1600000.0
2008-12-26 22:24:00,0.57872,0.57891,0.5779,0.57815,10600000.0
2008-12-26 22:25:00,0.57844,0.57867,0.57833,0.57838,23000000.0
2008-12-26 22:26:00,0.57795,0.5781,0.5779,0.5781,11600000.0
2008-12-26 22:27:00,0.5782,0.5782,0.5782,0.5782,2600000.0
2008-12-26 22:28:00,0.57833,0.57855,0.57833,0.57845,17600000.0
2008-12-26 22:29:00,0.5782,0.5782,0.5782,0.5782,3200000.0
2008-12-26 22:30:00,0.57834,0.5785,0.57806,0.57837,52800000.0
2008-12-26 22:31:00,0.57825,0.57825,0.5782,0.5782,9000000.0
2008-12-26 22:32:00,0.5784,0.5786,0.5784,0.57842,15400000.0
2008-12-26 22:33:00,0.5782,0.57845,0.578,0.57845,38800000.0
2008-12-26 22:34:00,0.5786,0.5786,0.57795,0.5781,4800000.0
2008-12-26 22:35:00,0.5781,0.5781,0.5779,0.5779,4400000.0
2008-12-26 22:36:00,0.57795,0.578,0.57795,0.578,4400000.0
2008-12-26 22:37:00,0.57828,0.57851,0.57826,0.57828,27400000.0
2008-12-26 22:38:00,0.57827,0.57846,0.57826,0.57828,6400000.0
2008-12-26 22:39:00,0.57816,0.57832,0.57816,0.57832,7400000.0
2008-12-26 22:40:00,0.578,0.578,0.578,0.578,3200000.0
2008-12-26 22:41:00,0.57795,0.57795,0.57795,0.57795,1200000.0
2008-12-26 22:42:00,0.5779,0.5779,0.5779,0.5779,4400000.0
2008-12-26 22:43:00,0.5779,0.5784,0.57775,0.57775,13600000.0
2008-12-26 22:44:00,0.57846,0.57846,0.57831,0.57838,11000000.0
2008-12-26 22:45:00,0.57838,0.57853,0.57835,0.57852,19800000.0
2008-12-26 22:46:00,0.57852,0.57859,0.57839,0.57856,22000000.0
2008-12-26 22:47:00,0.5779,0.5779,0.5775,0.5775,5600000.0
2008-12-26 22:48:00,0.5776,0.5784,0.5773,0.57785,26400000.0
2008-12-26 22:49:00,0.578,0.5785,0.578,0.5785,24000000.0
2008-12-26 22:50:00,0.5785,0.5785,0.5785,0.5785,9600000.0
2008-12-26 22:51:00,0.5785,0.5785,0.5785,0.5785,3200000.0
2008-12-26 22:52:00,0.5785,0.5786,0.5772,0.5773,31200000.0
2008-12-26 22:53:00,0.5773,0.57785,0.57715,0.57715,10800000.0
2008-12-26 22:54:00,0.5773,0.5773,0.5772,0.5773,9600000.0
2008-12-26 22:55:00,0.5773,0.5773,0.5773,0.5773,1200000.0
2008-12-26 22:56:00,0.57735,0.57735,0.57735,0.57735,1200000.0
2008-12-26 22:57:00,0.57767,0.5779,0.57766,0.5779,25200000.0
2008-12-26 22:58:00,0.57725,0.57725,0.57725,0.57725,3600000.0
2008-12-26 22:59:00,0.57735,0.57735,0.57675,0.57715,15400000.0
2008-12-26 23:00:00,0.57715,0.5773,0.57715,0.5772,11400000.0
2008-12-26 23:01:00,0.5772,0.57765,0.5772,0.5773,21000000.0
2008-12-26 23:02:00,0.57783,0.57789,0.57762,0.57762,21200000.0
2008-12-26 23:03:00,0.57715,0.5773,0.57715,0.5773,10200000.0
2008-12-26 23:04:00,0.5773,0.5773,0.5773,0.5773,1200000.0
2008-12-26 23:05:00,0.5774,0.5774,0.57735,0.57735,5200000.0
2008-12-26 23:06:00,0.57735,0.57735,0.57735,0.57735,1200000.0
2008-12-26 23:07:00,0.5774,0.5774,0.5774,0.5774,1200000.0
2008-12-26 23:08:00,0.5771,0.57713,0.5769,0.577,12200000.0
2008-12-26 23:09:00,0.57717,0.57717,0.57684,0.57709,13200000.0
2008-12-26 23:10:00,0.57737,0.57765,0.57731,0.57765,19200000.0
2008-12-26 23:11:00,0.57735,0.57735,0.57735,0.57735,2600000.0
2008-12-26 23:12:00,0.57735,0.57735,0.57735,0.57735,1200000.0
2008-12-26 23:13:00,0.57753,0.57775,0.57747,0.57775,18800000.0
2008-12-26 23:14:00,0.57753,0.5777,0.57747,0.57747,18000000.0
2008-12-26 23:15:00,0.5778,0.5781,0.57735,0.57735,5600000.0
2008-12-26 23:16:00,0.5775,0.5775,0.5775,0.5775,1200000.0
2008-12-26 23:17:00,0.57787,0.57787,0.5778,0.5778,3200000.0
2008-12-26 23:18:00,0.5774,0.5774,0.57725,0.57725,4800000.0
2008-12-26 23:19:00,0.5774,0.5774,0.57705,0.57715,28600000.0
2008-12-26 23:20:00,0.5773,0.5774,0.5772,0.57735,13600000.0
2008-12-26 23:21:00,0.57731,0.57773,0.57718,0.57773,37000000.0
2008-12-26 23:22:00,0.57715,0.5772,0.5767,0.5772,12800000.0
2008-12-26 23:23:00,0.57665,0.5772,0.57665,0.5769,15600000.0
2008-12-26 23:24:00,0.5771,0.5772,0.5771,0.5772,3800000.0
2008-12-26 23:25:00,0.57725,0.57725,0.57695,0.57705,11400000.0
2008-12-26 23:26:00,0.57695,0.57695,0.5769,0.5769,4400000.0
2008-12-26 23:27:00,0.57695,0.57695,0.5769,0.5769,6000000.0
2008-12-26 23:28:00,0.57715,0.57725,0.5768,0.5768,5200000.0
2008-12-26 23:29:00,0.577,0.577,0.57695,0.57695,4400000.0
2008-12-26 23:30:00,0.5771,0.57725,0.5771,0.57725,6600000.0
2008-12-26 23:31:00,0.57725,0.57725,0.57725,0.57725,1200000.0
2008-12-26 23:32:00,0.57765,0.57775,0.57763,0.5777,15400000.0
2008-12-26 23:33:00,0.57765,0.57765,0.5776,0.57764,12800000.0
2008-12-26 23:34:00,0.5771,0.5771,0.577,0.577,10400000.0
2008-12-26 23:35:00,0.577,0.577,0.577,0.577,6400000.0
2008-12-26 23:36:00,0.57725,0.57725,0.57725,0.57725,3000000.0
2008-12-26 23:37:00,0.5769,0.5769,0.5769,0.5769,1600000.0
2008-12-26 23:38:00,0.57715,0.57715,0.5768,0.57715,3800000.0
2008-12-26 23:39:00,0.57735,0.5776,0.57735,0.5776,2000000.0
2008-12-26 23:40:00,0.57795,0.57795,0.57675,0.57735,12400000.0
2008-12-26 23:41:00,0.5769,0.57745,0.5768,0.57715,12000000.0
2008-12-26 23:42:00,0.5769,0.57725,0.5769,0.57725,8000000.0
2008-12-26 23:43:00,0.5769,0.5769,0.5769,0.5769,2600000.0
2008-12-26 23:44:00,0.5767,0.5767,0.57655,0.57655,3600000.0
2008-12-26 23:45:00,0.5768,0.577,0.5768,0.577,6800000.0
2008-12-26 23:46:00,0.577,0.577,0.5769,0.5769,9600000.0
2008-12-26 23:47:00,0.57285,0.57335,0.57285,0.57335,10200000.0
2008-12-26 23:48:00,0.5737,0.5737,0.5737,0.5737,1200000.0
2008-12-26 23:49:00,0.57495,0.57495,0.57495,0.57495,1000000.0
2008-12-26 23:50:00,0.5745,0.5745,0.5745,0.5745,2000000.0
2008-12-26 23:51:00,0.57415,0.5747,0.57415,0.5747,10600000.0
2008-12-26 23:52:00,0.5744,0.5744,0.57415,0.57425,5800000.0
2008-12-26 23:53:00,0.5737,0.5737,0.5737,0.5737,3000000.0
2008-12-26 23:54:00,0.57448,0.57453,0.5739,0.57432,34200000.0
2008-12-26 23:55:00,0.5769,0.5769,0.5767,0.5767,14400000.0
2008-12-26 23:56:00,0.574,0.57461,0.57398,0.57449,32800000.0
2008-12-26 23:57:00,0.57455,0.5749,0.57455,0.57484,10800000.0
2008-12-26 23:58:00,0.57482,0.57482,0.5745,0.5745,18200000.0
2008-12-26 23:59:00,0.57465,0.5752,0.57465,0.5751,10800000.0
2008-12-29 00:00:00,0.5743,0.5744,0.5743,0.5744,20400000.0
2008-12-29 00:01:00,0.5743,0.5747,0.5743,0.5747,20400000.0
2008-12-29 00:02:00,0.5746,0.5747,0.5746,0.5747,20400000.0
2008-12-29 00:03:00,0.5746,0.5746,0.5746,0.5746,20400000.0
2008-12-29 00:04:00,0.5748,0.5749,0.5748,0.5749,20400000.0
2008-12-29 00:07:00,0.575,0.575,0.575,0.575,20400000.0
2008-12-29 00:08:00,0.5749,0.5751,0.5748,0.5751,20400000.0
2008-12-29 00:09:00,0.5752,0.5752,0.5752,0.5752,20400000.0
2008-12-29 00:10:00,0.575,0.5751,0.5749,0.5749,20400000.0
2008-12-29 00:12:00,0.5751,0.5752,0.5749,0.575,20400000.0
2008-12-29 00:13:00,0.5751,0.5751,0.575,0.575,20400000.0
2008-12-29 00:14:00,0.5751,0.5752,0.5751,0.5752,20400000.0
2008-12-29 00:15:00,0.5751,0.5751,0.5751,0.5751,20400000.0
2008-12-29 00:21:00,0.575,0.5751,0.575,0.575,20400000.0
2008-12-29 00:22:00,0.5749,0.5749,0.5749,0.5749,20400000.0
2008-12-29 00:23:00,0.5748,0.5748,0.5746,0.5746,20400000.0
2008-12-29 00:28:00,0.5747,0.5748,0.5747,0.5748,20400000.0
2008-12-29 00:29:00,0.5747,0.5747,0.5746,0.5747,20400000.0
2008-12-29 00:30:00,0.5746,0.5747,0.5746,0.5747,20400000.0
2008-12-29 00:31:00,0.5746,0.5748,0.5746,0.5748,20400000.0
2008-12-29 00:32:00,0.5747,0.5748,0.5747,0.5748,20400000.0
2008-12-29 00:33:00,0.5747,0.5747,0.5747,0.5747,20400000.0
2008-12-29 00:38:00,0.5745,0.5747,0.5745,0.5747,20400000.0
2008-12-29 00:39:00,0.5748,0.5748,0.5747,0.5748,20400000.0
2008-12-29 00:40:00,0.5747,0.5748,0.5747,0.5748,20400000.0
2008-12-29 00:41:00,0.5746,0.5746,0.5746,0.5746,20400000.0
2008-12-29 00:45:00,0.5748,0.575,0.5748,0.575,20400000.0
2008-12-29 00:46:00,0.5749,0.5749,0.5748,0.5748,20400000.0
2008-12-29 00:47:00,0.5745,0.5752,0.5745,0.575,20400000.0
2008-12-29 00:48:00,0.5751,0.5751,0.5751,0.5751,20400000.0
2008-12-29 00:50:00,0.575,0.5751,0.575,0.575,20400000.0
2008-12-29 00:51:00,0.5751,0.5751,0.575,0.575,20400000.0
2008-12-29 00:55:00,0.5753,0.5753,0.575,0.575,20400000.0
2008-12-29 00:56:00,0.5749,0.5751,0.5749,0.575,20400000.0
2008-12-29 00:58:00,0.5753,0.5753,0.575,0.575,20400000.0
2008-12-29 00:59:00,0.5751,0.5751,0.5751,0.5751,20400000.0
2008-12-29 01:00:00,0.575,0.5751,0.5749,0.5749,20400000.0
2008-12-29 01:01:00,0.5748,0.5748,0.5748,0.5748,20400000.0
2008-12-29 01:02:00,0.5747,0.5747,0.5727,0.5727,20400000.0
2008-12-29 01:03:00,0.5725,0.5725,0.5707,0.5719,20400000.0
2008-12-29 01:04:00,0.5718,0.5738,0.5718,0.5736,20400000.0
2008-12-29 01:05:00,0.5737,0.5738,0.5736,0.5737,20400000.0
2008-12-29 01:06:00,0.5738,0.5739,0.5737,0.5737,20400000.0
2008-12-29 01:07:00,0.5738,0.5739,0.5737,0.5739,20400000.0
2008-12-29 01:08:00,0.5738,0.574,0.5737,0.5738,20400000.0
2008-12-29 01:09:00,0.5737,0.5738,0.5737,0.5737,20400000.0
2008-12-29 01:10:00,0.5738,0.5739,0.5736,0.5736,20400000.0
2008-12-29 01:11:00,0.5737,0.5739,0.5737,0.5738,20400000.0
2008-12-29 01:12:00,0.5736,0.574,0.5736,0.5739,20400000.0
2008-12-29 01:13:00,0.5738,0.574,0.5738,0.5739,20400000.0
2008-12-29 01:14:00,0.5738,0.5739,0.5738,0.5738,20400000.0
2008-12-29 01:15:00,0.5739,0.5741,0.5738,0.5741,20400000.0
2008-12-29 01:16:00,0.574,0.5744,0.574,0.5744,20400000.0
2008-12-29 01:17:00,0.5743,0.5747,0.5743,0.5747,20400000.0
2008-12-29 01:18:00,0.5746,0.5747,0.5741,0.5747,20400000.0
2008-12-29 01:19:00,0.5748,0.5748,0.5746,0.5746,20400000.0
2008-12-29 01:20:00,0.5744,0.5749,0.5744,0.5748,20400000.0
2008-12-29 01:21:00,0.5749,0.5749,0.5745,0.5748,20400000.0
2008-12-29 01:22:00,0.5747,0.5753,0.5747,0.5752,20400000.0
2008-12-29 01:23:00,0.5749,0.5752,0.5748,0.5748,20400000.0
2008-12-29 01:24:00,0.5749,0.5751,0.5749,0.5751,20400000.0
2008-12-29 01:25:00,0.5752,0.5752,0.5751,0.5751,20400000.0
2008-12-29 01:26:00,0.5749,0.5749,0.5744,0.5744,20400000.0
2008-12-29 01:27:00,0.5748,0.5753,0.5746,0.5753,20400000.0
2008-12-29 01:28:00,0.5755,0.5755,0.5754,0.5754,20400000.0
2008-12-29 01:29:00,0.5755,0.5755,0.5751,0.5751,20400000.0
2008-12-29 01:30:00,0.5752,0.5752,0.5744,0.5746,20400000.0
2008-12-29 01:31:00,0.5748,0.5748,0.5747,0.5747,20400000.0
2008-12-29 01:32:00,0.5746,0.5746,0.5745,0.5746,20400000.0
2008-12-29 01:33:00,0.5745,0.5747,0.5744,0.5747,20400000.0
2008-12-29 01:34:00,0.5746,0.5747,0.5745,0.5747,20400000.0
2008-12-29 01:35:00,0.5748,0.5749,0.5748,0.5749,20400000.0
2008-12-29 01:36:00,0.575,0.5751,0.575,0.5751,20400000.0
2008-12-29 01:38:00,0.575,0.575,0.575,0.575,20400000.0
2008-12-29 01:39:00,0.5751,0.5751,0.575,0.575,20400000.0
2008-12-29 01:40:00,0.5749,0.5749,0.5749,0.5749,20400000.0
2008-12-29 01:41:00,0.5748,0.5748,0.5748,0.5748,20400000.0
2008-12-29 01:44:00,0.575,0.5753,0.575,0.5752,20400000.0
2008-12-29 01:45:00,0.5753,0.5754,0.5752,0.5752,20400000.0
2008-12-29 01:46:00,0.5753,0.5753,0.575,0.575,20400000.0
2008-12-29 01:47:00,0.5749,0.5751,0.5749,0.5749,20400000.0
2008-12-29 01:48:00,0.575,0.575,0.575,0.575,20400000.0
2008-12-29 01:52:00,0.5751,0.5751,0.575,0.5751,20400000.0
2008-12-29 01:53:00,0.5749,0.5751,0.5748,0.5748,20400000.0
2008-12-29 01:55:00,0.5747,0.575,0.5747,0.5749,20400000.0
2008-12-29 01:56:00,0.575,0.5752,0.5749,0.5752,20400000.0
2008-12-29 01:57:00,0.5751,0.5753,0.5751,0.5752,20400000.0
2008-12-29 01:58:00,0.5753,0.5753,0.5753,0.5753,20400000.0
2008-12-29 02:00:00,0.57615,0.5762,0.57615,0.5762,20400000.0
2008-12-29 02:01:00,0.57625,0.57625,0.57595,0.57595,11200000.0
2008-12-29 02:02:00,0.57605,0.57605,0.5738,0.5739,161800000.0
2008-12-29 02:03:00,0.57395,0.57495,0.57285,0.57495,182400000.0
2008-12-29 02:04:00,0.5749,0.5749,0.5743,0.5747,23800000.0
2008-12-29 02:05:00,0.57444,0.57482,0.5744,0.57482,31200000.0
2008-12-29 02:06:00,0.5749,0.5751,0.5748,0.575,22400000.0
2008-12-29 02:07:00,0.575,0.57515,0.575,0.57515,6400000.0
2008-12-29 02:08:00,0.57495,0.5753,0.57495,0.5752,19200000.0
2008-12-29 02:09:00,0.57525,0.57525,0.5752,0.5752,6400000.0
2008-12-29 02:10:00,0.5752,0.5752,0.57485,0.57485,3200000.0
2008-12-29 02:11:00,0.5751,0.5752,0.57485,0.5752,9600000.0
2008-12-29 02:12:00,0.5752,0.5752,0.5752,0.5752,8000000.0
2008-12-29 02:13:00,0.5752,0.5752,0.5752,0.5752,4800000.0
2008-12-29 02:14:00,0.57535,0.57535,0.5753,0.5753,8000000.0
2008-12-29 02:15:00,0.57493,0.57493,0.57462,0.5748,39200000.0
2008-12-29 02:16:00,0.5753,0.57555,0.5753,0.5755,16000000.0
2008-12-29 02:17:00,0.57482,0.57551,0.57476,0.57503,28800000.0
2008-12-29 02:18:00,0.5751,0.5752,0.5751,0.57515,16000000.0
2008-12-29 02:19:00,0.57515,0.57515,0.57515,0.57515,1600000.0
2008-12-29 02:20:00,0.57515,0.5754,0.57515,0.57525,22800000.0
2008-12-29 02:21:00,0.57545,0.57545,0.57525,0.57545,13200000.0
2008-12-29 02:22:00,0.57555,0.57585,0.57555,0.57585,12000000.0
2008-12-29 02:23:00,0.5759,0.5759,0.5759,0.5759,6400000.0
2008-12-29 02:24:00,0.57585,0.57585,0.57585,0.57585,1600000.0
2008-12-29 02:25:00,0.57547,0.57547,0.57547,0.57547,1600000.0
2008-12-29 02:26:00,0.57585,0.5759,0.57575,0.57575,30800000.0
2008-12-29 02:27:00,0.57575,0.5763,0.57575,0.5763,11200000.0
2008-12-29 02:28:00,0.57644,0.57644,0.57603,0.57623,16800000.0
2008-12-29 02:29:00,0.576,0.5761,0.576,0.5761,9600000.0
2008-12-29 02:30:00,0.5761,0.5761,0.5761,0.5761,4800000.0
2008-12-29 02:31:00,0.5761,0.5761,0.5761,0.5761,9600000.0
2008-12-29 02:32:00,0.5761,0.5761,0.5761,0.5761,24000000.0
2008-12-29 02:33:00,0.57545,0.5756,0.57545,0.5756,26400000.0
2008-12-29 02:34:00,0.5756,0.5756,0.57555,0.5756,38000000.0
2008-12-29 02:35:00,0.57555,0.57585,0.57555,0.57585,20200000.0
2008-12-29 02:36:00,0.57595,0.57595,0.57595,0.57595,1600000.0
2008-12-29 02:37:00,0.57565,0.57578,0.57546,0.57546,13400000.0
2008-12-29 02:38:00,0.57557,0.57576,0.57515,0.5755,34800000.0
2008-12-29 02:39:00,0.57532,0.57589,0.57532,0.57555,12800000.0
2008-12-29 02:40:00,0.57586,0.57601,0.57532,0.57601,8800000.0
2008-12-29 02:41:00,0.57569,0.57585,0.57546,0.57546,14800000.0
2008-12-29 02:42:00,0.57574,0.57597,0.57547,0.57597,20400000.0
2008-12-29 02:43:00,0.57591,0.57603,0.57547,0.57581,15600000.0
2008-12-29 02:44:00,0.5759,0.5765,0.5759,0.5765,9000000.0
2008-12-29 02:45:00,0.5765,0.57655,0.5765,0.57655,8400000.0
2008-12-29 02:46:00,0.5765,0.57655,0.5761,0.5761,16400000.0
2008-12-29 02:47:00,0.5762,0.5762,0.5762,0.5762,38400000.0
2008-12-29 02:48:00,0.5762,0.5762,0.5762,0.5762,12800000.0
2008-12-29 02:49:00,0.5762,0.5762,0.5762,0.5762,6400000.0
2008-12-29 02:50:00,0.57621,0.57634,0.57589,0.57598,24000000.0
2008-12-29 02:51:00,0.57582,0.57602,0.57566,0.57595,16000000.0
2008-12-29 02:52:00,0.5762,0.5762,0.5762,0.5762,16000000.0
2008-12-29 02:53:00,0.5762,0.5762,0.5762,0.5762,97600000.0
2008-12-29 02:54:00,0.5762,0.5762,0.5762,0.5762,12800000.0
2008-12-29 02:55:00,0.5764,0.5764,0.57595,0.5761,14400000.0
2008-12-29 02:56:00,0.5761,0.5766,0.5761,0.5766,29600000.0
2008-12-29 02:57:00,0.57601,0.57623,0.57591,0.576,11400000.0
2008-12-29 02:58:00,0.57602,0.5762,0.57572,0.57572,35400000.0
2008-12-29 02:59:00,0.57588,0.57613,0.57574,0.57586,51000000.0
2008-12-29 03:00:00,0.5767,0.5768,0.5767,0.57675,11200000.0
2008-12-29 03:01:00,0.57675,0.57675,0.5766,0.5766,18000000.0
2008-12-29 03:02:00,0.5766,0.5766,0.57595,0.5761,11200000.0
2008-12-29 03:03:00,0.5762,0.5765,0.5762,0.5764,17600000.0
2008-12-29 03:04:00,0.5764,0.5765,0.5764,0.57645,14400000.0
2008-12-29 03:05:00,0.5764,0.5764,0.5764,0.5764,4800000.0
2008-12-29 03:06:00,0.5764,0.5764,0.57579,0.57579,46200000.0
2008-12-29 03:07:00,0.57605,0.57631,0.57555,0.57611,37200000.0
2008-12-29 03:08:00,0.57609,0.57683,0.57559,0.57683,24000000.0
2008-12-29 03:09:00,0.57661,0.57667,0.576,0.57619,49200000.0
2008-12-29 03:10:00,0.57604,0.57647,0.57592,0.57607,71800000.0
2008-12-29 03:11:00,0.5758,0.57632,0.57578,0.57631,33400000.0
2008-12-29 03:12:00,0.5764,0.5764,0.5764,0.5764,8000000.0
2008-12-29 03:13:00,0.576,0.5767,0.576,0.5767,20800000.0
2008-12-29 03:14:00,0.57655,0.57655,0.57655,0.57655,1600000.0
2008-12-29 03:15:00,0.5767,0.5767,0.57655,0.57655,3200000.0
2008-12-29 03:16:00,0.5767,0.5767,0.5767,0.5767,1600000.0
2008-12-29 03:17:00,0.5766,0.5767,0.57655,0.5767,4800000.0
2008-12-29 03:18:00,0.5766,0.57685,0.57655,0.57685,8000000.0
2008-12-29 03:19:00,0.57705,0.57705,0.57705,0.57705,4800000.0
2008-12-29 03:20:00,0.57705,0.57705,0.57705,0.57705,1600000.0
2008-12-29 03:21:00,0.5772,0.5774,0.5772,0.5774,4800000.0
2008-12-29 03:22:00,0.5773,0.5774,0.5773,0.5774,3200000.0
2008-12-29 03:23:00,0.57735,0.5777,0.5772,0.5773,32000000.0
2008-12-29 03:24:00,0.5773,0.5773,0.5773,0.5773,20800000.0
2008-12-29 03:25:00,0.57715,0.57715,0.57715,0.57715,12000000.0
2008-12-29 03:26:00,0.57715,0.57715,0.57715,0.57715,2000000.0
2008-12-29 03:27:00,0.57659,0.57699,0.57642,0.57699,17600000.0
2008-12-29 03:28:00,0.57703,0.57703,0.57656,0.57687,32400000.0
2008-12-29 03:29:00,0.57697,0.57697,0.57652,0.57683,28800000.0
2008-12-29 03:30:00,0.57675,0.57675,0.57675,0.57675,4000000.0
2008-12-29 03:31:00,0.57705,0.57705,0.5767,0.5768,72000000.0
2008-12-29 03:32:00,0.57635,0.57694,0.57635,0.5768,102000000.0
2008-12-29 03:33:00,0.57674,0.57688,0.57645,0.57645,104000000.0
2008-12-29 03:34:00,0.5768,0.57695,0.5768,0.57695,20800000.0
2008-12-29 03:35:00,0.57695,0.577,0.57685,0.5769,18000000.0
2008-12-29 03:36:00,0.5769,0.57695,0.5769,0.5769,51600000.0
2008-12-29 03:37:00,0.57695,0.57695,0.57695,0.57695,2000000.0
2008-12-29 03:38:00,0.57685,0.57685,0.5768,0.5768,104000000.0
2008-12-29 03:39:00,0.5765,0.57656,0.5759,0.57603,33400000.0
2008-12-29 03:40:00,0.57616,0.57673,0.57587,0.57634,159000000.0
2008-12-29 03:41:00,0.5768,0.5768,0.5768,0.5768,12800000.0
2008-12-29 03:42:00,0.57626,0.57645,0.57571,0.57622,23400000.0
2008-12-29 03:43:00,0.5768,0.5768,0.5768,0.5768,12800000.0
2008-12-29 03:44:00,0.5768,0.5768,0.5768,0.5768,12800000.0
2008-12-29 03:45:00,0.57641,0.57665,0.57611,0.57611,19600000.0
2008-12-29 03:46:00,0.57633,0.57645,0.57592,0.57612,27600000.0
2008-12-29 03:47:00,0.57619,0.57663,0.57569,0.57621,15800000.0
2008-12-29 03:48:00,0.57658,0.57658,0.57622,0.57633,22800000.0
2008-12-29 03:49:00,0.5768,0.57685,0.5768,0.57685,15800000.0
2008-12-29 03:50:00,0.5768,0.5768,0.5768,0.5768,12800000.0
2008-12-29 03:51:00,0.5768,0.5768,0.5768,0.5768,6400000.0
2008-12-29 03:52:00,0.5766,0.57683,0.57606,0.57643,93400000.0
2008-12-29 03:53:00,0.57685,0.57685,0.5768,0.57685,17600000.0
2008-12-29 03:54:00,0.5768,0.57685,0.5768,0.57685,16000000.0
2008-12-29 03:55:00,0.57685,0.577,0.57685,0.57695,7400000.0
2008-12-29 03:56:00,0.57706,0.57708,0.57671,0.5769,13000000.0
2008-12-29 03:57:00,0.57674,0.57755,0.57674,0.57734,75400002.0
2008-12-29 03:58:00,0.57741,0.57761,0.57717,0.57733,18800000.0
2008-12-29 03:59:00,0.57726,0.57733,0.57714,0.57733,35000001.0
2008-12-29 04:00:00,0.57705,0.57745,0.57705,0.57735,8000000.0
2008-12-29 04:01:00,0.5776,0.57775,0.5776,0.57775,3200000.0
2008-12-29 04:02:00,0.5777,0.5777,0.5774,0.5774,11800000.0
2008-12-29 04:03:00,0.5774,0.5774,0.5774,0.5774,1600000.0
2008-12-29 04:04:00,0.57701,0.57745,0.57701,0.57742,13200000.0
2008-12-29 04:05:00,0.5774,0.5774,0.5774,0.5774,1600000.0
2008-12-29 04:06:00,0.5774,0.5774,0.5774,0.5774,1600000.0
2008-12-29 04:07:00,0.57731,0.57758,0.57729,0.57758,39600000.0
2008-12-29 04:08:00,0.5774,0.5774,0.5774,0.5774,1600000.0
2008-12-29 04:09:00,0.5774,0.5774,0.5774,0.5774,3200000.0
2008-12-29 04:10:00,0.5773,0.5773,0.57725,0.57725,5600000.0
2008-12-29 04:11:00,0.5774,0.5774,0.57705,0.57705,83200000.0
2008-12-29 04:12:00,0.57705,0.57705,0.57695,0.57705,25600000.0
2008-12-29 04:13:00,0.57705,0.57705,0.57695,0.57695,10400000.0
2008-12-29 04:14:00,0.57661,0.5772,0.5766,0.57673,25200000.0
2008-12-29 04:15:00,0.57695,0.57695,0.57695,0.57695,1600000.0
2008-12-29 04:16:00,0.57679,0.57679,0.57666,0.57667,9600000.0
2008-12-29 04:17:00,0.57661,0.57688,0.57626,0.57688,17400000.0
2008-12-29 04:18:00,0.57695,0.57695,0.5769,0.5769,3200000.0
2008-12-29 04:19:00,0.5768,0.5768,0.5768,0.5768,11200000.0
2008-12-29 04:20:00,0.5769,0.5769,0.5769,0.5769,1600000.0
2008-12-29 04:21:00,0.5768,0.5768,0.5768,0.5768,11200000.0
2008-12-29 04:22:00,0.57655,0.57655,0.57655,0.57655,2000000.0
2008-12-29 04:23:00,0.5768,0.57695,0.5768,0.57695,14400000.0
2008-12-29 04:24:00,0.57695,0.57695,0.57695,0.57695,1600000.0
2008-12-29 04:25:00,0.57662,0.5767,0.57656,0.57656,5800000.0
2008-12-29 04:26:00,0.57634,0.57667,0.57634,0.57667,7400000.0
2008-12-29 04:27:00,0.5769,0.577,0.57685,0.577,11600000.0
2008-12-29 04:28:00,0.5769,0.57695,0.5768,0.57695,14800000.0
2008-12-29 04:29:00,0.577,0.5771,0.577,0.57705,28200000.0
2008-12-29 04:30:00,0.577,0.57705,0.577,0.577,19600000.0
2008-12-29 04:31:00,0.577,0.577,0.57665,0.57665,86400004.0
2008-12-29 04:32:00,0.57665,0.57665,0.57665,0.57665,1600000.0
2008-12-29 04:33:00,0.57665,0.57665,0.57665,0.57665,3200000.0
2008-12-29 04:34:00,0.57665,0.57665,0.5766,0.5766,6800000.0
2008-12-29 04:35:00,0.5766,0.5766,0.5766,0.5766,18000000.0
2008-12-29 04:36:00,0.5766,0.5766,0.5766,0.5766,3600000.0
2008-12-29 04:37:00,0.57665,0.57665,0.57665,0.57665,3200000.0
2008-12-29 04:38:00,0.57665,0.57665,0.57665,0.57665,11200000.0
2008-12-29 04:39:00,0.57665,0.57665,0.57665,0.57665,1600000.0
2008-12-29 04:40:00,0.57665,0.57665,0.57665,0.57665,1600000.0
2008-12-29 04:41:00,0.57651,0.57655,0.57617,0.57633,9200000.0
2008-12-29 04:42:00,0.57665,0.57665,0.5763,0.5763,73000000.0
2008-12-29 04:43:00,0.5757,0.57605,0.5757,0.57605,16000000.0
2008-12-29 04:44:00,0.57605,0.57635,0.57605,0.57635,4800000.0
2008-12-29 04:45:00,0.57635,0.57655,0.5763,0.5764,16000000.0
2008-12-29 04:46:00,0.5764,0.5764,0.5763,0.5763,4800000.0
2008-12-29 04:47:00,0.57625,0.57625,0.5761,0.5761,4800000.0
2008-12-29 04:48:00,0.5761,0.57625,0.57595,0.57595,14800000.0
2008-12-29 04:49:00,0.5761,0.5761,0.5761,0.5761,1600000.0
2008-12-29 04:50:00,0.5762,0.5762,0.5762,0.5762,1600000.0
2008-12-29 04:51:00,0.57556,0.57595,0.57556,0.57591,13400000.0
2008-12-29 04:52:00,0.57596,0.57617,0.57549,0.57577,28199999.0
2008-12-29 04:53:00,0.5758,0.576,0.57548,0.57548,29800000.0
2008-12-29 04:54:00,0.57594,0.57606,0.57548,0.5758,43999999.0
2008-12-29 04:55:00,0.5758,0.5763,0.5758,0.5763,13800000.0
2008-12-29 04:56:00,0.5762,0.5762,0.57615,0.57615,6600000.0
2008-12-29 04:57:00,0.57615,0.57615,0.57615,0.57615,1600000.0
2008-12-29 04:58:00,0.57595,0.57637,0.57584,0.57593,15200000.0
2008-12-29 04:59:00,0.57625,0.57625,0.57625,0.57625,1600000.0
2008-12-29 05:00:00,0.5765,0.5765,0.5765,0.5765,1600000.0
2008-12-29 05:01:00,0.5765,0.57655,0.57599,0.57637,53200000.0
2008-12-29 05:02:00,0.57665,0.57665,0.57665,0.57665,3200000.0
2008-12-29 05:03:00,0.57665,0.57665,0.57665,0.57665,1600000.0
2008-12-29 05:04:00,0.57665,0.57679,0.57625,0.57679,13800000.0
2008-12-29 05:05:00,0.5763,0.5763,0.5763,0.5763,1000000.0
2008-12-29 05:06:00,0.5762,0.5762,0.5762,0.5762,1600000.0
2008-12-29 05:07:00,0.57605,0.57605,0.57605,0.57605,4000000.0
2008-12-29 05:08:00,0.57662,0.57676,0.57639,0.57639,17800000.0
2008-12-29 05:09:00,0.57597,0.57648,0.57597,0.57643,45200000.0
2008-12-29 05:10:00,0.5768,0.57695,0.5768,0.57695,4800000.0
2008-12-29 05:11:00,0.57695,0.57695,0.57695,0.57695,4800000.0
2008-12-29 05:12:00,0.5771,0.5771,0.5771,0.5771,1600000.0
2008-12-29 05:13:00,0.5772,0.5772,0.5772,0.5772,1600000.0
2008-12-29 05:14:00,0.57711,0.57711,0.57656,0.57678,26400000.0
2008-12-29 05:15:00,0.57681,0.5771,0.57666,0.57669,19400000.0
2008-12-29 05:16:00,0.5772,0.5772,0.5772,0.5772,1600000.0
2008-12-29 05:17:00,0.5772,0.5772,0.5772,0.5772,6400000.0
2008-12-29 05:18:00,0.5772,0.5772,0.5772,0.5772,3200000.0
2008-12-29 05:19:00,0.5772,0.5772,0.5772,0.5772,1600000.0
2008-12-29 05:20:00,0.57692,0.57693,0.57658,0.57681,22200000.0
2008-12-29 05:21:00,0.5768,0.57706,0.57677,0.57682,64200001.0
2008-12-29 05:22:00,0.5768,0.57725,0.5768,0.57725,7200000.0
2008-12-29 05:23:00,0.5774,0.5774,0.57735,0.57735,6400000.0
2008-12-29 05:24:00,0.57735,0.57735,0.57735,0.57735,1600000.0
2008-12-29 05:25:00,0.57656,0.57716,0.57656,0.57683,35800000.0
2008-12-29 05:26:00,0.57682,0.57682,0.5762,0.5767,24600000.0
2008-12-29 05:27:00,0.57735,0.5774,0.5767,0.57725,25400000.0
2008-12-29 05:28:00,0.577,0.577,0.5767,0.5767,17600000.0
2008-12-29 05:29:00,0.5768,0.5768,0.5768,0.5768,16000000.0
2008-12-29 05:30:00,0.57705,0.5772,0.57705,0.5772,8000000.0
2008-12-29 05:31:00,0.5772,0.5772,0.5772,0.5772,1600000.0
2008-12-29 05:32:00,0.5773,0.5774,0.5772,0.5772,14400000.0
2008-12-29 05:33:00,0.5772,0.5774,0.57715,0.5774,9000000.0
2008-12-29 05:34:00,0.57713,0.57713,0.57675,0.57675,7000000.0
2008-12-29 05:35:00,0.5771,0.57755,0.5771,0.5771,17600000.0
2008-12-29 05:36:00,0.5771,0.5771,0.5766,0.57665,41200000.0
2008-12-29 05:37:00,0.57665,0.57665,0.57665,0.57665,1600000.0
2008-12-29 05:38:00,0.5765,0.5765,0.5765,0.5765,1600000.0
2008-12-29 05:39:00,0.5765,0.5765,0.5765,0.5765,1600000.0
2008-12-29 05:40:00,0.5765,0.5765,0.5765,0.5765,6400000.0
2008-12-29 05:41:00,0.5765,0.5765,0.5765,0.5765,3200000.0
2008-12-29 05:42:00,0.5765,0.5765,0.5765,0.5765,14400000.0
2008-12-29 05:43:00,0.5765,0.5765,0.5765,0.5765,6400000.0
2008-12-29 05:44:00,0.5765,0.5765,0.5765,0.5765,1600000.0
2008-12-29 05:45:00,0.5765,0.5765,0.5765,0.5765,1600000.0
2008-12-29 05:46:00,0.57625,0.57629,0.57585,0.57615,15200000.0
2008-12-29 05:47:00,0.57609,0.57622,0.57588,0.5759,20200000.0
2008-12-29 05:48:00,0.5765,0.5765,0.5765,0.5765,2000000.0
2008-12-29 05:49:00,0.5764,0.5764,0.57605,0.57615,97000000.0
2008-12-29 05:50:00,0.57615,0.57615,0.57615,0.57615,4800000.0
2008-12-29 05:51:00,0.57615,0.57615,0.57615,0.57615,12800000.0
2008-12-29 05:52:00,0.57615,0.57615,0.57615,0.57615,1600000.0
2008-12-29 05:53:00,0.57516,0.57596,0.57516,0.57578,17200000.0
2008-12-29 05:54:00,0.57615,0.57615,0.57615,0.57615,6400000.0
2008-12-29 05:55:00,0.57615,0.57615,0.57615,0.57615,8000000.0
2008-12-29 05:56:00,0.57568,0.57611,0.57509,0.57562,63000002.0
2008-12-29 05:57:00,0.5762,0.5762,0.5762,0.5762,3200000.0
2008-12-29 05:58:00,0.5762,0.5763,0.5762,0.5763,4800000.0
2008-12-29 05:59:00,0.5763,0.5763,0.5763,0.5763,1600000.0
2008-12-29 06:00:00,0.57597,0.57608,0.5757,0.57608,40400000.0
2008-12-29 06:01:00,0.5765,0.5765,0.5762,0.5762,6400000.0
2008-12-29 06:02:00,0.5763,0.5765,0.5763,0.5765,8000000.0
2008-12-29 06:03:00,0.57655,0.57655,0.57655,0.57655,3200000.0
2008-12-29 06:04:00,0.57655,0.57655,0.57655,0.57655,3200000.0
2008-12-29 06:05:00,0.57665,0.57665,0.57665,0.57665,1600000.0
2008-12-29 06:06:00,0.5763,0.5766,0.57607,0.57622,14400000.0
2008-12-29 06:07:00,0.57562,0.57634,0.57562,0.57603,14400000.0
2008-12-29 06:08:00,0.57604,0.57731,0.57591,0.57702,21400000.0
2008-12-29 06:09:00,0.57727,0.57735,0.57703,0.57733,19400000.0
2008-12-29 06:10:00,0.5769,0.57705,0.5769,0.57705,4800000.0
2008-12-29 06:11:00,0.57705,0.57705,0.57705,0.57705,1600000.0
2008-12-29 06:12:00,0.57705,0.57705,0.57705,0.57705,3200000.0
2008-12-29 06:13:00,0.57705,0.57705,0.57705,0.57705,1600000.0
2008-12-29 06:14:00,0.57705,0.57705,0.57705,0.57705,1600000.0
2008-12-29 06:15:00,0.57714,0.5775,0.57691,0.5773,191800000.0
2008-12-29 06:16:00,0.57715,0.57715,0.57715,0.57715,6400000.0
2008-12-29 06:17:00,0.57715,0.5772,0.57715,0.57715,8000000.0
2008-12-29 06:18:00,0.57696,0.57744,0.57696,0.57725,19800000.0
2008-12-29 06:19:00,0.57715,0.57715,0.57715,0.57715,5600000.0
2008-12-29 06:20:00,0.5772,0.5772,0.5772,0.5772,4000000.0
2008-12-29 06:21:00,0.5772,0.5772,0.57705,0.57705,7200000.0
2008-12-29 06:22:00,0.57705,0.57705,0.57705,0.57705,1600000.0
2008-12-29 06:23:00,0.5774,0.5774,0.577,0.577,16400000.0
2008-12-29 06:24:00,0.5771,0.5771,0.5771,0.5771,12800000.0
2008-12-29 06:25:00,0.5771,0.5771,0.5771,0.5771,12800000.0
2008-12-29 06:26:00,0.57657,0.57701,0.5764,0.57668,12200000.0
2008-12-29 06:27:00,0.57667,0.57717,0.57667,0.57706,11400000.0
2008-12-29 06:28:00,0.5782,0.5782,0.57675,0.57675,10200000.0
2008-12-29 06:29:00,0.57706,0.57706,0.57636,0.57636,12800000.0
2008-12-29 06:30:00,0.57695,0.57695,0.57695,0.57695,3200000.0
2008-12-29 06:31:00,0.57715,0.57785,0.5769,0.5777,103600000.0
2008-12-29 06:32:00,0.5778,0.5779,0.5776,0.5776,8800000.0
2008-12-29 06:33:00,0.5776,0.57775,0.5776,0.5776,8400000.0
2008-12-29 06:34:00,0.57775,0.57775,0.57775,0.57775,1600000.0
2008-12-29 06:35:00,0.57775,0.5779,0.57775,0.5779,8000000.0
2008-12-29 06:36:00,0.5779,0.5779,0.5779,0.5779,1000000.0
2008-12-29 06:37:00,0.57768,0.57779,0.57706,0.57773,16800000.0
2008-12-29 06:38:00,0.57769,0.57771,0.57695,0.57715,81399999.0
2008-12-29 06:39:00,0.57785,0.5779,0.57785,0.5779,6400000.0
2008-12-29 06:40:00,0.5779,0.5779,0.5779,0.5779,8000000.0
2008-12-29 06:41:00,0.57785,0.5779,0.57785,0.5779,2600000.0
2008-12-29 06:42:00,0.57785,0.57785,0.5776,0.5776,6200000.0
2008-12-29 06:43:00,0.57775,0.57775,0.5776,0.5776,4800000.0
2008-12-29 06:44:00,0.5776,0.5776,0.5776,0.5776,3200000.0
2008-12-29 06:45:00,0.5776,0.5776,0.5776,0.5776,3200000.0
2008-12-29 06:46:00,0.5776,0.5776,0.5776,0.5776,9600000.0
2008-12-29 06:47:00,0.5776,0.5776,0.5776,0.5776,9600000.0
2008-12-29 06:48:00,0.57775,0.5779,0.5776,0.5779,16000000.0
2008-12-29 06:49:00,0.57785,0.5779,0.57785,0.5779,2600000.0
2008-12-29 06:50:00,0.57785,0.57785,0.5775,0.5775,7400000.0
2008-12-29 06:51:00,0.5776,0.5776,0.5776,0.5776,6400000.0
2008-12-29 06:52:00,0.5776,0.5777,0.5776,0.5777,17600000.0
2008-12-29 06:53:00,0.5777,0.5777,0.5777,0.5777,2600000.0
2008-12-29 06:54:00,0.5777,0.5777,0.5777,0.5777,1000000.0
2008-12-29 06:55:00,0.5777,0.5777,0.5776,0.5776,7400000.0
2008-12-29 06:56:00,0.5776,0.5776,0.5776,0.5776,12800000.0
2008-12-29 06:57:00,0.5776,0.5776,0.5776,0.5776,6400000.0
2008-12-29 06:58:00,0.5776,0.5776,0.5776,0.5776,6400000.0
2008-12-29 06:59:00,0.5773,0.5773,0.57705,0.57722,99799998.0
2008-12-29 07:00:00,0.5776,0.5776,0.5776,0.5776,12800000.0
2008-12-29 07:01:00,0.5774,0.5774,0.5772,0.5772,3200000.0
2008-12-29 07:02:00,0.5774,0.5774,0.5774,0.5774,9600000.0
2008-12-29 07:03:00,0.5774,0.5774,0.5774,0.5774,4000000.0
2008-12-29 07:04:00,0.5772,0.5774,0.5772,0.5774,2800000.0
2008-12-29 07:05:00,0.57705,0.57705,0.57705,0.57705,4000000.0
2008-12-29 07:06:00,0.5776,0.5776,0.5776,0.5776,19200000.0
2008-12-29 07:07:00,0.5776,0.5776,0.5776,0.5776,6400000.0
2008-12-29 07:08:00,0.5776,0.5776,0.5776,0.5776,6400000.0
2008-12-29 07:09:00,0.57721,0.57743,0.577,0.57713,16600000.0
2008-12-29 07:10:00,0.57708,0.57758,0.57697,0.5773,21600000.0
2008-12-29 07:11:00,0.57729,0.57729,0.57685,0.57703,58600002.0
2008-12-29 07:12:00,0.57712,0.57749,0.57705,0.57732,78000001.0
2008-12-29 07:13:00,0.5776,0.5776,0.5776,0.5776,6400000.0
2008-12-29 07:14:00,0.57711,0.57726,0.57695,0.57704,36400000.0
2008-12-29 07:15:00,0.57705,0.5774,0.57705,0.5774,5600000.0
2008-12-29 07:16:00,0.5772,0.5772,0.5772,0.5772,4000000.0
2008-12-29 07:17:00,0.57694,0.57735,0.57694,0.57735,6600000.0
2008-12-29 07:18:00,0.5774,0.5774,0.5774,0.5774,1000000.0
2008-12-29 07:19:00,0.5774,0.5774,0.5774,0.5774,3600000.0
2008-12-29 07:20:00,0.5774,0.5776,0.57675,0.5769,46400000.0
2008-12-29 07:21:00,0.5769,0.5769,0.5769,0.5769,1000000.0
2008-12-29 07:22:00,0.5769,0.577,0.5769,0.577,37800000.0
2008-12-29 07:23:00,0.577,0.577,0.577,0.577,4000000.0
2008-12-29 07:24:00,0.5769,0.5769,0.5769,0.5769,1600000.0
2008-12-29 07:25:00,0.5769,0.5769,0.5769,0.5769,1000000.0
2008-12-29 07:26:00,0.5769,0.57695,0.5769,0.57695,8800000.0
2008-12-29 07:27:00,0.57695,0.57695,0.5768,0.5768,12000000.0
2008-12-29 07:28:00,0.5766,0.5766,0.5766,0.5766,12800000.0
2008-12-29 07:29:00,0.5766,0.5766,0.5766,0.5766,6600000.0
2008-12-29 07:30:00,0.5766,0.5767,0.5766,0.5767,11400000.0
2008-12-29 07:31:00,0.5767,0.5767,0.5767,0.5767,1000000.0
2008-12-29 07:32:00,0.57675,0.5769,0.57675,0.5769,9600000.0
2008-12-29 07:33:00,0.5769,0.5769,0.5769,0.5769,1000000.0
2008-12-29 07:34:00,0.5769,0.5769,0.5769,0.5769,1600000.0
2008-12-29 07:35:00,0.57651,0.57698,0.57651,0.57696,17800000.0
2008-12-29 07:36:00,0.5769,0.57705,0.5769,0.5769,44600000.0
2008-12-29 07:37:00,0.5769,0.5769,0.5769,0.5769,8000000.0
2008-12-29 07:38:00,0.57715,0.57735,0.57715,0.57735,9600000.0
2008-12-29 07:39:00,0.577,0.57726,0.57677,0.57726,117000000.0
2008-12-29 07:40:00,0.57725,0.57725,0.57725,0.57725,2400000.0
2008-12-29 07:41:00,0.57708,0.57708,0.57653,0.57705,20000000.0
2008-12-29 07:42:00,0.5774,0.5774,0.5771,0.5771,10600000.0
2008-12-29 07:43:00,0.5771,0.5771,0.5771,0.5771,6400000.0
2008-12-29 07:44:00,0.57643,0.5772,0.57643,0.57672,71600000.0
2008-12-29 07:45:00,0.57701,0.57701,0.57638,0.57661,24000000.0
2008-12-29 07:46:00,0.57687,0.57698,0.57646,0.57661,14800000.0
2008-12-29 07:47:00,0.5771,0.5771,0.5771,0.5771,6400000.0
2008-12-29 07:48:00,0.5771,0.5771,0.5771,0.5771,12800000.0
2008-12-29 07:49:00,0.57665,0.577,0.57664,0.577,15600000.0
2008-12-29 07:50:00,0.5771,0.5771,0.5771,0.5771,6400000.0
2008-12-29 07:51:00,0.57695,0.57695,0.57695,0.57695,1600000.0
2008-12-29 07:52:00,0.57715,0.57715,0.57715,0.57715,1600000.0
2008-12-29 07:53:00,0.57661,0.57678,0.57656,0.5766,7400000.0
2008-12-29 07:54:00,0.57715,0.57715,0.5771,0.5771,16800000.0
2008-12-29 07:55:00,0.57715,0.57725,0.57715,0.57725,3200000.0
2008-12-29 07:56:00,0.57715,0.57715,0.57715,0.57715,1600000.0
2008-12-29 07:57:00,0.57673,0.57702,0.5765,0.57702,22400000.0
2008-12-29 07:58:00,0.5771,0.5771,0.5771,0.5771,13600000.0
2008-12-29 07:59:00,0.57705,0.57735,0.57705,0.5773,40400000.0
2008-12-29 08:00:00,0.5773,0.57745,0.57725,0.5774,26800000.0
2008-12-29 08:01:00,0.57755,0.57755,0.5775,0.5775,5600000.0
2008-12-29 08:02:00,0.57755,0.57755,0.57755,0.57755,2000000.0
2008-12-29 08:03:00,0.5777,0.5778,0.5776,0.5776,39400000.0
2008-12-29 08:04:00,0.57765,0.57785,0.57765,0.57785,3200000.0
2008-12-29 08:05:00,0.57785,0.57785,0.57765,0.57765,7200000.0
2008-12-29 08:06:00,0.57765,0.57775,0.57765,0.57775,14800000.0
2008-12-29 08:07:00,0.57775,0.57775,0.5774,0.57765,32600000.0
2008-12-29 08:08:00,0.57765,0.57765,0.5775,0.5775,24200000.0
2008-12-29 08:09:00,0.5775,0.5775,0.5775,0.5775,7000000.0
2008-12-29 08:10:00,0.5775,0.5775,0.5775,0.5775,21000000.0
2008-12-29 08:11:00,0.57744,0.57774,0.57699,0.57731,30600000.0
2008-12-29 08:12:00,0.5775,0.5775,0.5775,0.5775,7000000.0
2008-12-29 08:13:00,0.5775,0.5778,0.5775,0.5778,9000000.0
2008-12-29 08:14:00,0.5776,0.57785,0.5776,0.57785,8400000.0
2008-12-29 08:15:00,0.57765,0.5778,0.57765,0.5778,5800000.0
2008-12-29 08:16:00,0.57795,0.57805,0.5778,0.5778,11400000.0
2008-12-29 08:17:00,0.5776,0.5776,0.5776,0.5776,15200000.0
2008-12-29 08:18:00,0.5776,0.5776,0.5776,0.5776,8200000.0
2008-12-29 08:19:00,0.57743,0.57766,0.57728,0.57731,35800000.0
2008-12-29 08:20:00,0.57765,0.5787,0.57765,0.5787,7600000.0
2008-12-29 08:21:00,0.5789,0.5789,0.5789,0.5789,11200000.0
2008-12-29 08:22:00,0.5789,0.5789,0.5789,0.5789,1000000.0
2008-12-29 08:23:00,0.5789,0.57915,0.5789,0.57915,30400000.0
2008-12-29 08:24:00,0.5793,0.57935,0.579,0.5791,20800000.0
2008-12-29 08:25:00,0.5791,0.5791,0.5787,0.5788,54800000.0
2008-12-29 08:26:00,0.579,0.5791,0.579,0.5791,8000000.0
2008-12-29 08:27:00,0.5791,0.5791,0.5791,0.5791,2600000.0
2008-12-29 08:28:00,0.5791,0.5791,0.5789,0.579,9600000.0
2008-12-29 08:29:00,0.579,0.5791,0.5789,0.57905,17600000.0
2008-12-29 08:30:00,0.57905,0.57905,0.5789,0.5789,4800000.0
2008-12-29 08:31:00,0.5788,0.57885,0.5788,0.57885,21600000.0
2008-12-29 08:32:00,0.5788,0.57885,0.5788,0.57885,8000000.0
2008-12-29 08:33:00,0.57833,0.57869,0.57822,0.57869,10600000.0
2008-12-29 08:34:00,0.5789,0.57915,0.5789,0.57915,4200000.0
2008-12-29 08:35:00,0.5791,0.5791,0.57905,0.57905,2000000.0
2008-12-29 08:36:00,0.57895,0.57895,0.57895,0.57895,1600000.0
2008-12-29 08:37:00,0.57905,0.57905,0.57895,0.57895,11600000.0
2008-12-29 08:38:00,0.5789,0.5789,0.5788,0.57885,96000000.0
2008-12-29 08:39:00,0.57885,0.5789,0.5788,0.5789,43200000.0
2008-12-29 08:40:00,0.5785,0.57905,0.57826,0.57866,78800000.0
2008-12-29 08:41:00,0.57885,0.5789,0.57885,0.5789,4000000.0
2008-12-29 08:42:00,0.57895,0.57895,0.57895,0.57895,1600000.0
2008-12-29 08:43:00,0.57895,0.57895,0.57895,0.57895,1600000.0
2008-12-29 08:44:00,0.57895,0.57895,0.57895,0.57895,1600000.0
2008-12-29 08:45:00,0.57915,0.57915,0.57895,0.57895,7400000.0
2008-12-29 08:46:00,0.57895,0.57895,0.57895,0.57895,3200000.0
2008-12-29 08:47:00,0.57895,0.57895,0.57895,0.57895,9600000.0
2008-12-29 08:48:00,0.57867,0.57879,0.57862,0.5787,13800000.0
2008-12-29 08:49:00,0.57868,0.57872,0.57843,0.5786,21200000.0
2008-12-29 08:50:00,0.57863,0.57869,0.57834,0.57856,18000000.0
2008-12-29 08:51:00,0.57877,0.57886,0.57846,0.57852,24000000.0
2008-12-29 08:52:00,0.5789,0.5789,0.5789,0.5789,4800000.0
2008-12-29 08:53:00,0.57846,0.57862,0.5783,0.57852,26000000.0
2008-12-29 08:54:00,0.5789,0.57915,0.5789,0.57895,30400000.0
2008-12-29 08:55:00,0.57895,0.57895,0.57895,0.57895,3200000.0
2008-12-29 08:56:00,0.57895,0.57895,0.57895,0.57895,1600000.0
2008-12-29 08:57:00,0.57915,0.57915,0.57915,0.57915,1600000.0
2008-12-29 08:58:00,0.57858,0.57874,0.5785,0.57852,14400000.0
2008-12-29 08:59:00,0.57847,0.57881,0.57837,0.5785,26600000.0
2008-12-29 09:00:00,0.57915,0.57915,0.57915,0.57915,3200000.0
2008-12-29 09:01:00,0.57866,0.57901,0.57831,0.57872,28400000.0
2008-12-29 09:02:00,0.5791,0.5791,0.5791,0.5791,1600000.0
2008-12-29 09:03:00,0.57874,0.57874,0.57852,0.57863,21000000.0
2008-12-29 09:04:00,0.579,0.5791,0.5789,0.5791,14400000.0
2008-12-29 09:05:00,0.5791,0.5794,0.5791,0.5794,21400000.0
2008-12-29 09:06:00,0.5794,0.5794,0.5794,0.5794,7200000.0
2008-12-29 09:07:00,0.5794,0.5794,0.5794,0.5794,2200000.0
2008-12-29 09:08:00,0.57935,0.57945,0.57935,0.5794,11000000.0
2008-12-29 09:09:00,0.57888,0.57923,0.57874,0.5791,24600000.0
2008-12-29 09:10:00,0.5796,0.5798,0.5794,0.5796,28200000.0
2008-12-29 09:11:00,0.5796,0.58025,0.5796,0.58025,17800000.0
2008-12-29 09:12:00,0.5802,0.5802,0.58015,0.58015,6400000.0
2008-12-29 09:13:00,0.5801,0.5801,0.5795,0.5795,132800000.0
2008-12-29 09:14:00,0.57975,0.57985,0.5795,0.5797,92800000.0
2008-12-29 09:15:00,0.5797,0.5797,0.57905,0.57905,40000000.0
2008-12-29 09:16:00,0.5792,0.5792,0.5792,0.5792,4800000.0
2008-12-29 09:17:00,0.5792,0.57925,0.5792,0.57925,9400000.0
2008-12-29 09:18:00,0.57915,0.57915,0.57915,0.57915,1600000.0
2008-12-29 09:19:00,0.57905,0.57925,0.57905,0.5792,12800000.0
2008-12-29 09:20:00,0.5792,0.5792,0.5792,0.5792,3200000.0
2008-12-29 09:21:00,0.5792,0.57945,0.57915,0.5793,28800000.0
2008-12-29 09:22:00,0.5793,0.5793,0.5792,0.5792,20800000.0
2008-12-29 09:23:00,0.5792,0.5792,0.579,0.57905,34400000.0
2008-12-29 09:24:00,0.57905,0.57915,0.57905,0.57915,10400000.0
2008-12-29 09:25:00,0.5791,0.5791,0.5791,0.5791,1600000.0
2008-12-29 09:26:00,0.5791,0.5791,0.5791,0.5791,5200000.0
2008-12-29 09:27:00,0.57915,0.57915,0.579,0.5791,248400000.0
2008-12-29 09:28:00,0.5791,0.5791,0.579,0.5791,21600000.0
2008-12-29 09:29:00,0.579,0.5791,0.579,0.57905,189400000.0
2008-12-29 09:30:00,0.57905,0.57915,0.57905,0.57915,24800000.0
2008-12-29 09:31:00,0.57864,0.57886,0.57852,0.5787,18600000.0
2008-12-29 09:32:00,0.5791,0.57915,0.579,0.5791,80800000.0
2008-12-29 09:33:00,0.5791,0.57935,0.579,0.57925,62600000.0
2008-12-29 09:34:00,0.5794,0.5794,0.5794,0.5794,4800000.0
2008-12-29 09:35:00,0.5794,0.5794,0.5794,0.5794,3200000.0
2008-12-29 09:36:00,0.5794,0.5794,0.5794,0.5794,4200000.0
2008-12-29 09:37:00,0.57935,0.5794,0.5793,0.5794,20000000.0
2008-12-29 09:38:00,0.57945,0.57945,0.57935,0.57945,20400000.0
2008-12-29 09:39:00,0.57945,0.57945,0.5793,0.57945,38400000.0
2008-12-29 09:40:00,0.57889,0.57942,0.57876,0.57894,30600000.0
2008-12-29 09:41:00,0.57897,0.57928,0.57886,0.57914,17800000.0
2008-12-29 09:42:00,0.57955,0.57955,0.57945,0.57945,12400000.0
2008-12-29 09:43:00,0.57929,0.57938,0.57891,0.57921,22800000.0
2008-12-29 09:44:00,0.57955,0.57955,0.57945,0.57945,3200000.0
2008-12-29 09:45:00,0.5797,0.5798,0.57955,0.57955,19200000.0
2008-12-29 09:46:00,0.5795,0.57955,0.5795,0.5795,9600000.0
2008-12-29 09:47:00,0.57867,0.57907,0.57867,0.579,9200000.0
2008-12-29 09:48:00,0.57904,0.57927,0.57885,0.57915,6200000.0
2008-12-29 09:49:00,0.57883,0.57921,0.57883,0.57899,13000000.0
2008-12-29 09:50:00,0.57955,0.57955,0.5795,0.5795,7200000.0
2008-12-29 09:51:00,0.5795,0.57965,0.57945,0.57965,37600000.0
2008-12-29 09:52:00,0.57975,0.57975,0.57935,0.5796,36800000.0
2008-12-29 09:53:00,0.5796,0.5796,0.5794,0.57945,60400000.0
2008-12-29 09:54:00,0.57945,0.57955,0.5794,0.5794,20000000.0
2008-12-29 09:55:00,0.5794,0.5796,0.5794,0.5796,10800000.0
2008-12-29 09:56:00,0.5798,0.5806,0.5798,0.58055,12200000.0
2008-12-29 09:57:00,0.5802,0.5802,0.5801,0.5802,13200000.0
2008-12-29 09:58:00,0.5802,0.5802,0.5802,0.5802,9600000.0
2008-12-29 09:59:00,0.5802,0.5802,0.58,0.5802,30000000.0
2008-12-29 10:00:00,0.5802,0.58045,0.5801,0.58035,25000000.0
2008-12-29 10:01:00,0.58035,0.58035,0.5801,0.5801,25800000.0
2008-12-29 10:02:00,0.58015,0.58015,0.58015,0.58015,6400000.0
2008-12-29 10:03:00,0.5801,0.5801,0.5801,0.5801,1600000.0
2008-12-29 10:04:00,0.58015,0.58015,0.57995,0.57995,24000000.0
2008-12-29 10:05:00,0.58005,0.58005,0.58005,0.58005,1600000.0
2008-12-29 10:06:00,0.57947,0.57998,0.57931,0.57957,20800000.0
2008-12-29 10:07:00,0.5797,0.58005,0.5795,0.58005,14000000.0
2008-12-29 10:08:00,0.57954,0.5798,0.57923,0.57962,36400000.0
2008-12-29 10:09:00,0.57995,0.57995,0.5795,0.57985,16400000.0
2008-12-29 10:10:00,0.5798,0.57995,0.57975,0.57985,20400000.0
2008-12-29 10:11:00,0.5799,0.58005,0.5799,0.58005,4800000.0
2008-12-29 10:12:00,0.5794,0.57976,0.5794,0.57957,17000000.0
2008-12-29 10:13:00,0.57945,0.57988,0.57945,0.57963,37800000.0
2008-12-29 10:14:00,0.58005,0.58005,0.58005,0.58005,1600000.0
2008-12-29 10:15:00,0.57984,0.57995,0.57961,0.5798,46800000.0
2008-12-29 10:16:00,0.5797,0.5797,0.5797,0.5797,3200000.0
2008-12-29 10:17:00,0.57995,0.57995,0.57995,0.57995,6400000.0
2008-12-29 10:18:00,0.5798,0.57982,0.57934,0.57956,22000000.0
2008-12-29 10:19:00,0.57936,0.57955,0.57888,0.57943,23600000.0
2008-12-29 10:20:00,0.57944,0.57998,0.57944,0.57981,10400000.0
2008-12-29 10:21:00,0.5798,0.57985,0.5793,0.5793,33600000.0
2008-12-29 10:22:00,0.5794,0.5797,0.5794,0.5797,13600000.0
2008-12-29 10:23:00,0.57916,0.57957,0.57916,0.5793,41000000.0
2008-12-29 10:24:00,0.57919,0.5797,0.57908,0.57908,18400000.0
2008-12-29 10:25:00,0.57927,0.57958,0.57925,0.57956,21200000.0
2008-12-29 10:26:00,0.57975,0.57975,0.57975,0.57975,6400000.0
2008-12-29 10:27:00,0.57985,0.57985,0.57985,0.57985,1600000.0
2008-12-29 10:28:00,0.57975,0.57985,0.57965,0.5798,16000000.0
2008-12-29 10:29:00,0.57965,0.57965,0.5794,0.5794,413799990.0
2008-12-29 10:30:00,0.5794,0.5794,0.5794,0.5794,571199986.0
2008-12-29 10:31:00,0.5794,0.5798,0.5794,0.5795,114199998.0
2008-12-29 10:32:00,0.5795,0.5795,0.5795,0.5795,72000000.0
2008-12-29 10:33:00,0.5795,0.5795,0.5791,0.5792,48600000.0
2008-12-29 10:34:00,0.5791,0.57945,0.5791,0.57945,7200000.0
2008-12-29 10:35:00,0.57942,0.57971,0.57898,0.57914,29200000.0
2008-12-29 10:36:00,0.57985,0.57985,0.57985,0.57985,3200000.0
2008-12-29 10:37:00,0.57951,0.57966,0.57921,0.57953,30800000.0
2008-12-29 10:38:00,0.57985,0.57985,0.57985,0.57985,8000000.0
2008-12-29 10:39:00,0.57985,0.57985,0.57985,0.57985,6400000.0
2008-12-29 10:40:00,0.57985,0.57985,0.5797,0.57975,64000000.0
2008-12-29 10:41:00,0.57985,0.57985,0.5794,0.5794,413800000.0
2008-12-29 10:42:00,0.5794,0.5794,0.5788,0.57925,755000000.0
2008-12-29 10:43:00,0.57915,0.57925,0.5791,0.57925,4000000.0
2008-12-29 10:44:00,0.5792,0.57925,0.5792,0.57925,2000000.0
2008-12-29 10:45:00,0.57905,0.57935,0.57905,0.57935,8600000.0
2008-12-29 10:46:00,0.5793,0.57935,0.57915,0.5792,23200000.0
2008-12-29 10:47:00,0.5792,0.5792,0.57915,0.5792,9200000.0
2008-12-29 10:48:00,0.5792,0.5792,0.5789,0.5791,14600000.0
2008-12-29 10:49:00,0.57898,0.57941,0.57886,0.57916,69800000.0
2008-12-29 10:50:00,0.57905,0.57915,0.57905,0.5791,9600000.0
2008-12-29 10:51:00,0.57925,0.5795,0.5791,0.5795,13800000.0
2008-12-29 10:52:00,0.57965,0.57965,0.57945,0.57955,12800000.0
2008-12-29 10:53:00,0.57895,0.57944,0.57895,0.57918,34200000.0
2008-12-29 10:54:00,0.5796,0.5796,0.5796,0.5796,1600000.0
2008-12-29 10:55:00,0.57919,0.57942,0.57908,0.57917,27400000.0
2008-12-29 10:56:00,0.57955,0.57965,0.57955,0.57965,8000000.0
2008-12-29 10:57:00,0.5796,0.57975,0.5796,0.57975,6400000.0
2008-12-29 10:58:00,0.57985,0.57985,0.5797,0.5797,6400000.0
2008-12-29 10:59:00,0.57985,0.57995,0.57985,0.57995,6400000.0
2008-12-29 11:00:00,0.5799,0.5799,0.5799,0.5799,1600000.0
2008-12-29 11:01:00,0.5796,0.57962,0.57894,0.57902,11800000.0
2008-12-29 11:02:00,0.57952,0.58002,0.57948,0.57988,23600000.0
2008-12-29 11:03:00,0.57985,0.57985,0.5796,0.5796,101200000.0
2008-12-29 11:04:00,0.5796,0.5796,0.5794,0.5795,139600000.0
2008-12-29 11:05:00,0.5795,0.5795,0.5792,0.57935,33000000.0
2008-12-29 11:06:00,0.57935,0.57955,0.5792,0.5792,37200000.0
2008-12-29 11:07:00,0.57935,0.5798,0.57925,0.5798,44200000.0
2008-12-29 11:08:00,0.57985,0.5799,0.5794,0.5795,35200000.0
2008-12-29 11:09:00,0.5795,0.5795,0.5795,0.5795,9600000.0
2008-12-29 11:10:00,0.57955,0.57995,0.57955,0.57965,12400000.0
2008-12-29 11:11:00,0.57965,0.57985,0.57965,0.57985,5000000.0
2008-12-29 11:12:00,0.5799,0.57995,0.5796,0.57995,16000000.0
2008-12-29 11:13:00,0.5801,0.5801,0.5799,0.58,8000000.0
2008-12-29 11:14:00,0.58,0.58005,0.58,0.58005,4800000.0
2008-12-29 11:15:00,0.58005,0.5807,0.58005,0.5803,35600000.0
2008-12-29 11:16:00,0.5803,0.58055,0.5803,0.5804,16800000.0
2008-12-29 11:17:00,0.58035,0.58035,0.58025,0.58025,9600000.0
2008-12-29 11:18:00,0.58025,0.58025,0.5802,0.58025,24000000.0
2008-12-29 11:19:00,0.5803,0.5807,0.58025,0.58045,33600000.0
2008-12-29 11:20:00,0.5807,0.58085,0.5805,0.58085,25600000.0
2008-12-29 11:21:00,0.58085,0.5814,0.58085,0.5811,43800000.0
2008-12-29 11:22:00,0.5811,0.58235,0.5811,0.58135,136000000.0
2008-12-29 11:23:00,0.58135,0.58145,0.58125,0.5813,11200000.0
2008-12-29 11:24:00,0.5815,0.58185,0.58145,0.5816,11400000.0
2008-12-29 11:25:00,0.5816,0.5816,0.58125,0.58155,26800000.0
2008-12-29 11:26:00,0.5815,0.58155,0.58135,0.58155,5600000.0
2008-12-29 11:27:00,0.5816,0.5816,0.58135,0.58135,3000000.0
2008-12-29 11:28:00,0.58155,0.58155,0.58145,0.58145,8000000.0
2008-12-29 11:29:00,0.5814,0.58175,0.58125,0.58145,24200000.0
2008-12-29 11:30:00,0.5817,0.5819,0.5815,0.58175,21000000.0
2008-12-29 11:31:00,0.5817,0.58185,0.5816,0.58185,29600000.0
2008-12-29 11:32:00,0.58195,0.58195,0.58175,0.58175,14400000.0
2008-12-29 11:33:00,0.5817,0.5817,0.5816,0.5816,18000000.0
2008-12-29 11:34:00,0.58165,0.58165,0.58165,0.58165,1600000.0
2008-12-29 11:35:00,0.5816,0.5816,0.58145,0.58145,15600000.0
2008-12-29 11:36:00,0.5815,0.5815,0.5815,0.5815,1600000.0
2008-12-29 11:37:00,0.58155,0.58155,0.5815,0.5815,4800000.0
2008-12-29 11:38:00,0.58155,0.5818,0.5815,0.5815,11000000.0
2008-12-29 11:39:00,0.58175,0.5819,0.58145,0.58145,21400000.0
2008-12-29 11:40:00,0.58145,0.5815,0.5813,0.5813,27200000.0
2008-12-29 11:41:00,0.5813,0.5813,0.5813,0.5813,1600000.0
2008-12-29 11:42:00,0.5813,0.58155,0.5813,0.5815,9600000.0
2008-12-29 11:43:00,0.58155,0.582,0.5815,0.582,12400000.0
2008-12-29 11:44:00,0.58195,0.58195,0.58165,0.58165,8000000.0
2008-12-29 11:45:00,0.58165,0.58165,0.58165,0.58165,1600000.0
2008-12-29 11:46:00,0.58165,0.58165,0.58165,0.58165,1600000.0
2008-12-29 11:47:00,0.58165,0.58165,0.58165,0.58165,1600000.0
2008-12-29 11:48:00,0.5817,0.5819,0.5817,0.5819,4800000.0
2008-12-29 11:49:00,0.58138,0.58156,0.58116,0.58135,21600000.0
2008-12-29 11:50:00,0.58133,0.58153,0.58128,0.58153,5800000.0
2008-12-29 11:51:00,0.58161,0.58162,0.58145,0.5815,14400000.0
2008-12-29 11:52:00,0.58195,0.5821,0.58195,0.5821,3200000.0
2008-12-29 11:53:00,0.58205,0.58285,0.58205,0.58275,51600000.0
2008-12-29 11:54:00,0.58275,0.583,0.5826,0.58265,33000000.0
2008-12-29 11:55:00,0.5829,0.58305,0.5827,0.58295,8000000.0
2008-12-29 11:56:00,0.58295,0.58315,0.58295,0.58295,9000000.0
2008-12-29 11:57:00,0.5829,0.583,0.5829,0.58295,20200000.0
2008-12-29 11:58:00,0.58266,0.5829,0.58233,0.58279,60600000.0
2008-12-29 11:59:00,0.58295,0.583,0.5829,0.5829,46800000.0
2008-12-29 12:00:00,0.5829,0.58315,0.5829,0.58295,28800000.0
2008-12-29 12:01:00,0.5827,0.58283,0.58257,0.58268,44400000.0
2008-12-29 12:02:00,0.5829,0.5829,0.58275,0.58275,22800000.0
2008-12-29 12:03:00,0.58285,0.58285,0.58275,0.5828,21800000.0
2008-12-29 12:04:00,0.5825,0.58288,0.5825,0.58264,14400000.0
2008-12-29 12:05:00,0.58295,0.58295,0.58285,0.58285,6400000.0
2008-12-29 12:06:00,0.58285,0.58295,0.58285,0.58285,6400000.0
2008-12-29 12:07:00,0.58285,0.58295,0.58285,0.58295,4800000.0
2008-12-29 12:08:00,0.58295,0.58295,0.58295,0.58295,1600000.0
2008-12-29 12:09:00,0.58253,0.58287,0.58253,0.58278,22400000.0
2008-12-29 12:10:00,0.5832,0.58335,0.58315,0.58325,18600000.0
2008-12-29 12:11:00,0.58345,0.58345,0.58345,0.58345,3400000.0
2008-12-29 12:12:00,0.58345,0.58345,0.583,0.5833,10200000.0
2008-12-29 12:13:00,0.58345,0.58345,0.58335,0.58345,14200000.0
2008-12-29 12:14:00,0.5835,0.5835,0.58345,0.58345,4000000.0
2008-12-29 12:15:00,0.5836,0.5836,0.58345,0.5836,7800000.0
2008-12-29 12:16:00,0.58365,0.58365,0.5833,0.58335,44000000.0
2008-12-29 12:17:00,0.58355,0.58365,0.58355,0.58365,3200000.0
2008-12-29 12:18:00,0.58336,0.58356,0.58302,0.58306,43400000.0
2008-12-29 12:19:00,0.58375,0.5839,0.58355,0.5839,93200000.0
2008-12-29 12:20:00,0.5839,0.5839,0.5839,0.5839,95600000.0
2008-12-29 12:21:00,0.58355,0.5838,0.58355,0.5838,14000000.0
2008-12-29 12:22:00,0.5838,0.584,0.58375,0.58395,29600000.0
2008-12-29 12:23:00,0.58385,0.584,0.58375,0.584,22600000.0
2008-12-29 12:24:00,0.584,0.58405,0.584,0.58405,11800000.0
2008-12-29 12:25:00,0.58405,0.5844,0.58405,0.5844,6400000.0
2008-12-29 12:26:00,0.5841,0.5845,0.58395,0.5845,27400000.0
2008-12-29 12:27:00,0.58445,0.58445,0.5842,0.58425,35200000.0
2008-12-29 12:28:00,0.5842,0.58425,0.5838,0.5839,177600000.0
2008-12-29 12:29:00,0.5839,0.5839,0.5839,0.5839,80000000.0
2008-12-29 12:30:00,0.5833,0.58345,0.58305,0.58335,19600000.0
2008-12-29 12:31:00,0.58335,0.5839,0.58335,0.5839,25000000.0
2008-12-29 12:32:00,0.58395,0.58395,0.58395,0.58395,6600000.0
2008-12-29 12:33:00,0.58415,0.58415,0.5841,0.58415,8000000.0
2008-12-29 12:34:00,0.58405,0.58415,0.58395,0.58415,9800000.0
2008-12-29 12:35:00,0.58415,0.58455,0.58415,0.58445,32000000.0
2008-12-29 12:36:00,0.5846,0.58465,0.5846,0.5846,6400000.0
2008-12-29 12:37:00,0.58465,0.58495,0.5846,0.58495,25600000.0
2008-12-29 12:38:00,0.58485,0.58485,0.58445,0.5845,39000000.0
2008-12-29 12:39:00,0.58445,0.5849,0.58445,0.5849,12800000.0
2008-12-29 12:40:00,0.5849,0.5849,0.5846,0.5846,19600000.0
2008-12-29 12:41:00,0.5848,0.585,0.5848,0.585,6400000.0
2008-12-29 12:42:00,0.585,0.585,0.5846,0.5847,25600000.0
2008-12-29 12:43:00,0.5847,0.5848,0.58415,0.5846,50000000.0
2008-12-29 12:44:00,0.5846,0.58475,0.5846,0.58475,17600000.0
2008-12-29 12:45:00,0.5847,0.5847,0.5846,0.5846,16000000.0
2008-12-29 12:46:00,0.5846,0.58465,0.5846,0.58465,6400000.0
2008-12-29 12:47:00,0.58413,0.58459,0.58405,0.58405,52800000.0
2008-12-29 12:48:00,0.5846,0.5846,0.58415,0.58425,37200000.0
2008-12-29 12:49:00,0.58425,0.5843,0.58425,0.5843,16000000.0
2008-12-29 12:50:00,0.5842,0.58425,0.5842,0.58425,8000000.0
2008-12-29 12:51:00,0.58415,0.58425,0.58415,0.58425,8400000.0
2008-12-29 12:52:00,0.58415,0.58425,0.58415,0.58425,13200000.0
2008-12-29 12:53:00,0.58425,0.5844,0.58425,0.5844,15800000.0
2008-12-29 12:54:00,0.58465,0.58485,0.5846,0.5846,6000000.0
2008-12-29 12:55:00,0.5846,0.5846,0.5846,0.5846,1600000.0
2008-12-29 12:56:00,0.5846,0.5846,0.5846,0.5846,6400000.0
2008-12-29 12:57:00,0.5846,0.5846,0.5846,0.5846,1600000.0
2008-12-29 12:58:00,0.5846,0.5846,0.5846,0.5846,12800000.0
2008-12-29 12:59:00,0.58393,0.58448,0.58393,0.5842,15400000.0
2008-12-29 13:00:00,0.58412,0.58414,0.58391,0.58409,15200000.0
2008-12-29 13:01:00,0.58405,0.5843,0.58394,0.58426,26200000.0
2008-12-29 13:02:00,0.5846,0.5846,0.5846,0.5846,3200000.0
2008-12-29 13:03:00,0.5846,0.5846,0.5838,0.584,65800000.0
2008-12-29 13:04:00,0.58365,0.58393,0.58348,0.58373,15200000.0
2008-12-29 13:05:00,0.5841,0.5841,0.5841,0.5841,11200000.0
2008-12-29 13:06:00,0.5841,0.5841,0.5823,0.5823,52000000.0
2008-12-29 13:07:00,0.58245,0.5827,0.58215,0.5827,32800000.0
2008-12-29 13:08:00,0.5826,0.5826,0.5818,0.5818,55000000.0
2008-12-29 13:09:00,0.5816,0.58185,0.5805,0.58185,35800000.0
2008-12-29 13:10:00,0.58195,0.58295,0.58195,0.5826,35200000.0
2008-12-29 13:11:00,0.5825,0.5825,0.5823,0.5823,60400000.0
2008-12-29 13:12:00,0.5823,0.5823,0.58215,0.58215,17200000.0
2008-12-29 13:13:00,0.5821,0.5823,0.5821,0.5823,10000000.0
2008-12-29 13:14:00,0.58188,0.58215,0.58182,0.58206,28200000.0
2008-12-29 13:15:00,0.58235,0.58235,0.58235,0.58235,3200000.0
2008-12-29 13:16:00,0.58235,0.5827,0.5823,0.58265,24000000.0
2008-12-29 13:17:00,0.58265,0.5828,0.58265,0.5827,8000000.0
2008-12-29 13:18:00,0.5828,0.58305,0.5828,0.58305,6400000.0
2008-12-29 13:19:00,0.5829,0.58315,0.5829,0.58305,16000000.0
2008-12-29 13:20:00,0.58269,0.58295,0.58243,0.58261,21200000.0
2008-12-29 13:21:00,0.58248,0.58282,0.58236,0.58282,17400000.0
2008-12-29 13:22:00,0.58271,0.58297,0.58243,0.58297,10600000.0
2008-12-29 13:23:00,0.58325,0.58325,0.58295,0.5832,11200000.0
2008-12-29 13:24:00,0.5831,0.58345,0.5829,0.5829,21400000.0
2008-12-29 13:25:00,0.5832,0.58355,0.583,0.58355,37200000.0
2008-12-29 13:26:00,0.58375,0.58375,0.58355,0.58355,6400000.0
2008-12-29 13:27:00,0.58302,0.58347,0.58295,0.58312,21000000.0
2008-12-29 13:28:00,0.58345,0.5836,0.58285,0.5833,33600000.0
2008-12-29 13:29:00,0.58315,0.58315,0.58315,0.58315,4000000.0
2008-12-29 13:30:00,0.5831,0.5835,0.5831,0.58335,31600000.0
2008-12-29 13:31:00,0.58335,0.58385,0.5833,0.58385,122800000.0
2008-12-29 13:32:00,0.58385,0.58395,0.5835,0.58395,18200000.0
2008-12-29 13:33:00,0.58395,0.58395,0.5839,0.5839,6400000.0
2008-12-29 13:34:00,0.58379,0.58405,0.58341,0.58373,103200000.0
2008-12-29 13:35:00,0.58375,0.58375,0.5836,0.5836,2000000.0
2008-12-29 13:36:00,0.58345,0.58345,0.58345,0.58345,7200000.0
2008-12-29 13:37:00,0.58345,0.58345,0.58345,0.58345,3200000.0
2008-12-29 13:38:00,0.58341,0.58358,0.58334,0.5835,33400000.0
2008-12-29 13:39:00,0.5835,0.5843,0.5835,0.5839,57000000.0
2008-12-29 13:40:00,0.584,0.584,0.5836,0.5837,16000000.0
2008-12-29 13:41:00,0.5838,0.5838,0.5838,0.5838,1600000.0
2008-12-29 13:42:00,0.58367,0.58386,0.5834,0.58386,12800000.0
2008-12-29 13:43:00,0.58391,0.58394,0.58338,0.58343,28000000.0
2008-12-29 13:44:00,0.58395,0.58395,0.58395,0.58395,1600000.0
2008-12-29 13:45:00,0.58415,0.58435,0.58415,0.5843,11200000.0
2008-12-29 13:46:00,0.58377,0.58392,0.58358,0.58368,34800000.0
2008-12-29 13:47:00,0.58435,0.58445,0.58435,0.58445,11200000.0
2008-12-29 13:48:00,0.58465,0.58475,0.5846,0.5846,11200000.0
2008-12-29 13:49:00,0.58505,0.58525,0.58475,0.58475,12800000.0
2008-12-29 13:50:00,0.5848,0.58495,0.5847,0.5847,16600000.0
2008-12-29 13:51:00,0.58475,0.585,0.58475,0.5849,15600000.0
2008-12-29 13:52:00,0.585,0.585,0.5848,0.585,11600000.0
2008-12-29 13:53:00,0.58462,0.58516,0.58451,0.58478,79200000.0
2008-12-29 13:54:00,0.5847,0.5848,0.5847,0.5848,28800000.0
2008-12-29 13:55:00,0.5848,0.58505,0.5848,0.585,86399999.0
2008-12-29 13:56:00,0.5854,0.5854,0.5849,0.5849,14000000.0
2008-12-29 13:57:00,0.585,0.585,0.585,0.585,3200000.0
2008-12-29 13:58:00,0.585,0.585,0.585,0.585,9600000.0
2008-12-29 13:59:00,0.585,0.585,0.5843,0.5846,16600000.0
2008-12-29 14:00:00,0.5845,0.5845,0.58435,0.5845,6400000.0
2008-12-29 14:01:00,0.58435,0.58445,0.58435,0.58445,8200000.0
2008-12-29 14:02:00,0.58445,0.58445,0.58435,0.58435,6400000.0
2008-12-29 14:03:00,0.58435,0.58465,0.58435,0.58445,14000000.0
2008-12-29 14:04:00,0.58445,0.58465,0.58445,0.5845,19200000.0
2008-12-29 14:05:00,0.58445,0.58445,0.58445,0.58445,3200000.0
2008-12-29 14:06:00,0.58445,0.5845,0.58445,0.5845,8000000.0
2008-12-29 14:07:00,0.58445,0.58445,0.58445,0.58445,5000000.0
2008-12-29 14:08:00,0.58445,0.585,0.58445,0.5848,36200000.0
2008-12-29 14:09:00,0.5848,0.5848,0.5844,0.5845,12800000.0
2008-12-29 14:10:00,0.58465,0.585,0.58465,0.585,8000000.0
2008-12-29 14:11:00,0.5849,0.5849,0.5845,0.58465,6200000.0
2008-12-29 14:12:00,0.58465,0.58465,0.58465,0.58465,1000000.0
2008-12-29 14:13:00,0.58465,0.58465,0.5845,0.5845,4000000.0
2008-12-29 14:14:00,0.5844,0.5844,0.5844,0.5844,1600000.0
2008-12-29 14:15:00,0.58435,0.58435,0.58435,0.58435,3200000.0
2008-12-29 14:16:00,0.5844,0.5846,0.5844,0.5845,11000000.0
2008-12-29 14:17:00,0.58435,0.58435,0.58435,0.58435,3200000.0
2008-12-29 14:18:00,0.58435,0.5844,0.584,0.5841,19600000.0
2008-12-29 14:19:00,0.5841,0.5841,0.5841,0.5841,1600000.0
2008-12-29 14:20:00,0.58336,0.58473,0.58336,0.58423,70200000.0
2008-12-29 14:21:00,0.5841,0.5841,0.5841,0.5841,9600000.0
2008-12-29 14:22:00,0.5841,0.58425,0.58305,0.584,35800000.0
2008-12-29 14:23:00,0.5842,0.5842,0.58335,0.58335,77200000.0
2008-12-29 14:24:00,0.58335,0.5836,0.58305,0.5833,45600000.0
2008-12-29 14:25:00,0.58325,0.5835,0.58325,0.5834,19000000.0
2008-12-29 14:26:00,0.58355,0.58355,0.583,0.5832,40600000.0
2008-12-29 14:27:00,0.5836,0.5836,0.5836,0.5836,1000000.0
2008-12-29 14:28:00,0.58375,0.58385,0.5829,0.5832,45000000.0
2008-12-29 14:29:00,0.58317,0.58322,0.58257,0.58257,9000000.0
2008-12-29 14:30:00,0.5831,0.5835,0.583,0.5831,89400000.0
2008-12-29 14:31:00,0.583,0.58395,0.5823,0.583,231599992.0
2008-12-29 14:32:00,0.583,0.583,0.58205,0.58275,491399972.0
2008-12-29 14:33:00,0.5829,0.5829,0.5829,0.5829,1000000.0
2008-12-29 14:34:00,0.5829,0.5829,0.5829,0.5829,3000000.0
2008-12-29 14:35:00,0.5829,0.5829,0.5829,0.5829,2000000.0
2008-12-29 14:36:00,0.5829,0.5829,0.58215,0.5822,3000000.0
2008-12-29 14:37:00,0.5822,0.5828,0.5822,0.58235,10200000.0
2008-12-29 14:38:00,0.58235,0.58245,0.58235,0.58245,9000000.0
2008-12-29 14:39:00,0.58245,0.58245,0.58245,0.58245,1000000.0
2008-12-29 14:40:00,0.5824,0.58245,0.5824,0.5824,3000000.0
2008-12-29 14:41:00,0.5823,0.5823,0.5823,0.5823,4000000.0
2008-12-29 14:42:00,0.58245,0.58245,0.58201,0.58202,49200000.0
2008-12-29 14:43:00,0.5823,0.58245,0.5823,0.58245,9000000.0
2008-12-29 14:44:00,0.58235,0.58235,0.58235,0.58235,4000000.0
2008-12-29 14:45:00,0.58228,0.58241,0.58208,0.58227,14200000.0
2008-12-29 14:46:00,0.5822,0.5822,0.58205,0.5821,4600000.0
2008-12-29 14:47:00,0.582,0.582,0.582,0.582,4000000.0
2008-12-29 14:48:00,0.582,0.58205,0.582,0.58205,6600000.0
2008-12-29 14:49:00,0.58205,0.58245,0.58165,0.5823,111400002.0
2008-12-29 14:50:00,0.5822,0.5822,0.5822,0.5822,3400000.0
2008-12-29 14:51:00,0.5822,0.5822,0.5821,0.5821,11400000.0
2008-12-29 14:52:00,0.5821,0.5821,0.5821,0.5821,9600000.0
2008-12-29 14:53:00,0.5821,0.5821,0.5821,0.5821,4800000.0
2008-12-29 14:54:00,0.5821,0.5822,0.5821,0.5821,181400000.0
2008-12-29 14:55:00,0.5821,0.5822,0.5821,0.5821,87000000.0
2008-12-29 14:56:00,0.5821,0.5821,0.5821,0.5821,28800000.0
2008-12-29 14:57:00,0.5821,0.5821,0.5821,0.5821,19200000.0
2008-12-29 14:58:00,0.5821,0.5821,0.58115,0.5815,66000000.0
2008-12-29 14:59:00,0.5815,0.5816,0.5814,0.5814,20800000.0
2008-12-29 15:00:00,0.5816,0.5816,0.58135,0.5815,27200000.0
2008-12-29 15:01:00,0.5815,0.5817,0.58125,0.5814,16200000.0
2008-12-29 15:02:00,0.5814,0.58155,0.5806,0.58155,16000000.0
2008-12-29 15:03:00,0.581,0.58245,0.581,0.58155,35000000.0
2008-12-29 15:04:00,0.58155,0.5827,0.58155,0.58205,42800000.0
2008-12-29 15:05:00,0.5819,0.58255,0.58175,0.58255,22800000.0
2008-12-29 15:06:00,0.58255,0.58255,0.5815,0.58165,16200000.0
2008-12-29 15:07:00,0.5813,0.5814,0.5813,0.58135,4000000.0
2008-12-29 15:08:00,0.58145,0.58145,0.58145,0.58145,1000000.0
2008-12-29 15:09:00,0.58135,0.58135,0.58135,0.58135,4000000.0
2008-12-29 15:10:00,0.58136,0.5816,0.58109,0.58109,14600000.0
2008-12-29 15:11:00,0.58135,0.58145,0.5813,0.58145,9800000.0
2008-12-29 15:12:00,0.5813,0.58155,0.5813,0.5813,5600000.0
2008-12-29 15:13:00,0.58125,0.58125,0.5812,0.5812,5000000.0
2008-12-29 15:14:00,0.58115,0.58115,0.5811,0.5811,11600000.0
2008-12-29 15:15:00,0.5811,0.5816,0.58095,0.5812,26400000.0
2008-12-29 15:16:00,0.5812,0.58135,0.5809,0.58135,60200000.0
2008-12-29 15:17:00,0.5813,0.58135,0.58105,0.58105,9800000.0
2008-12-29 15:18:00,0.58105,0.5811,0.58105,0.5811,5800000.0
2008-12-29 15:19:00,0.58115,0.5814,0.58115,0.58125,6400000.0
2008-12-29 15:20:00,0.58125,0.58165,0.58125,0.5813,18600000.0
2008-12-29 15:21:00,0.58135,0.58135,0.5813,0.5813,18000000.0
2008-12-29 15:22:00,0.58135,0.5816,0.5813,0.5816,11600000.0
2008-12-29 15:23:00,0.5817,0.58205,0.58165,0.58195,33000000.0
2008-12-29 15:24:00,0.58215,0.58215,0.58115,0.5814,21400000.0
2008-12-29 15:25:00,0.5815,0.5815,0.5815,0.5815,1600000.0
2008-12-29 15:26:00,0.58165,0.58195,0.58165,0.58175,4800000.0
2008-12-29 15:27:00,0.58195,0.58205,0.5815,0.58185,16400000.0
2008-12-29 15:28:00,0.58185,0.58195,0.58165,0.5819,17800000.0
2008-12-29 15:29:00,0.5822,0.58295,0.5821,0.5823,45800000.0
2008-12-29 15:30:00,0.5825,0.5834,0.5821,0.5827,52400000.0
2008-12-29 15:31:00,0.5826,0.5827,0.5814,0.58225,75000000.0
2008-12-29 15:32:00,0.58225,0.5826,0.58225,0.58255,14800000.0
2008-12-29 15:33:00,0.5826,0.5826,0.5826,0.5826,1600000.0
2008-12-29 15:34:00,0.58217,0.58236,0.58202,0.58211,15600000.0
2008-12-29 15:35:00,0.5822,0.58241,0.58217,0.58235,23400000.0
2008-12-29 15:36:00,0.58219,0.5824,0.58209,0.58226,20600000.0
2008-12-29 15:37:00,0.58224,0.58262,0.58191,0.5824,107200000.0
2008-12-29 15:38:00,0.5824,0.5824,0.5824,0.5824,3600000.0
2008-12-29 15:39:00,0.58243,0.58251,0.58224,0.58226,73400000.0
2008-12-29 15:40:00,0.58255,0.58275,0.58255,0.58275,6000000.0
2008-12-29 15:41:00,0.58237,0.58265,0.58232,0.58252,12600000.0
2008-12-29 15:42:00,0.5828,0.58295,0.58275,0.58275,18400000.0
2008-12-29 15:43:00,0.58261,0.5828,0.58246,0.5827,20600000.0
2008-12-29 15:44:00,0.5828,0.5828,0.5827,0.58275,28200000.0
2008-12-29 15:45:00,0.58275,0.58325,0.58275,0.58285,28800000.0
2008-12-29 15:46:00,0.58237,0.58279,0.58219,0.58265,28200000.0
2008-12-29 15:47:00,0.58236,0.58294,0.58228,0.58262,68800000.0
2008-12-29 15:48:00,0.58315,0.58335,0.58265,0.58265,47200000.0
2008-12-29 15:49:00,0.58265,0.58265,0.5822,0.5822,6800000.0
2008-12-29 15:50:00,0.5823,0.5823,0.5823,0.5823,12800000.0
2008-12-29 15:51:00,0.5823,0.58255,0.5823,0.58255,18800000.0
2008-12-29 15:52:00,0.58265,0.5828,0.58235,0.5826,18600000.0
2008-12-29 15:53:00,0.58265,0.58265,0.5824,0.58265,12000000.0
2008-12-29 15:54:00,0.58265,0.5828,0.5824,0.5828,13000000.0
2008-12-29 15:55:00,0.58285,0.58285,0.5826,0.5826,5800000.0
2008-12-29 15:56:00,0.58239,0.58264,0.58222,0.58241,7800000.0
2008-12-29 15:57:00,0.58238,0.58266,0.58235,0.58245,20200000.0
2008-12-29 15:58:00,0.58236,0.58246,0.58211,0.58211,20400000.0
2008-12-29 15:59:00,0.58275,0.58275,0.5826,0.5826,22200000.0
2008-12-29 16:00:00,0.5826,0.58285,0.5826,0.58285,9600000.0
2008-12-29 16:01:00,0.5829,0.58305,0.5829,0.58305,3200000.0
2008-12-29 16:02:00,0.58286,0.58305,0.58223,0.58248,29200000.0
2008-12-29 16:03:00,0.5832,0.58345,0.58295,0.58345,18600000.0
2008-12-29 16:04:00,0.5835,0.5835,0.5835,0.5835,1600000.0
2008-12-29 16:05:00,0.58355,0.58355,0.5835,0.5835,8800000.0
2008-12-29 16:06:00,0.58355,0.5837,0.5835,0.5835,12400000.0
2008-12-29 16:07:00,0.5835,0.58355,0.5835,0.58355,6000000.0
2008-12-29 16:08:00,0.5835,0.5835,0.5835,0.5835,13200000.0
2008-12-29 16:09:00,0.58355,0.58355,0.58355,0.58355,1600000.0
2008-12-29 16:10:00,0.58345,0.58345,0.58335,0.58335,5000000.0
2008-12-29 16:11:00,0.58325,0.58325,0.58315,0.58315,7800000.0
2008-12-29 16:12:00,0.5831,0.5831,0.5831,0.5831,31200000.0
2008-12-29 16:13:00,0.5831,0.5831,0.5831,0.5831,6400000.0
2008-12-29 16:14:00,0.5831,0.5831,0.5831,0.5831,12800000.0
2008-12-29 16:15:00,0.5831,0.5831,0.5831,0.5831,22400000.0
2008-12-29 16:16:00,0.5831,0.5831,0.5831,0.5831,6400000.0
2008-12-29 16:17:00,0.58273,0.5831,0.58271,0.58289,84000000.0
2008-12-29 16:18:00,0.58289,0.58321,0.58289,0.58312,20800000.0
2008-12-29 16:19:00,0.5831,0.5831,0.5831,0.5831,3200000.0
2008-12-29 16:20:00,0.5831,0.5831,0.5831,0.5831,9600000.0
2008-12-29 16:21:00,0.58271,0.58302,0.58257,0.58288,30600000.0
2008-12-29 16:22:00,0.58285,0.5831,0.58271,0.58271,12000000.0
2008-12-29 16:23:00,0.5831,0.5831,0.58295,0.58295,24000000.0
2008-12-29 16:24:00,0.5829,0.58295,0.5829,0.58295,6400000.0
2008-12-29 16:25:00,0.58295,0.58315,0.5826,0.58275,44200000.0
2008-12-29 16:26:00,0.5828,0.583,0.5828,0.58295,5400000.0
2008-12-29 16:27:00,0.58295,0.583,0.58295,0.58295,10600000.0
2008-12-29 16:28:00,0.58295,0.58295,0.58295,0.58295,4800000.0
2008-12-29 16:29:00,0.58305,0.58325,0.583,0.583,17000000.0
2008-12-29 16:30:00,0.583,0.58315,0.58295,0.58295,10000000.0
2008-12-29 16:31:00,0.583,0.583,0.58295,0.58295,11200000.0
2008-12-29 16:32:00,0.58345,0.5836,0.58335,0.58355,7400000.0
2008-12-29 16:33:00,0.58345,0.58355,0.58345,0.58355,3000000.0
2008-12-29 16:34:00,0.5832,0.5833,0.58295,0.58295,11400000.0
2008-12-29 16:35:00,0.58305,0.58305,0.58285,0.58305,11000000.0
2008-12-29 16:36:00,0.5833,0.58395,0.5831,0.5836,112200000.0
2008-12-29 16:37:00,0.5836,0.5836,0.5832,0.5833,12400000.0
2008-12-29 16:38:00,0.58325,0.5833,0.58315,0.5833,23000000.0
2008-12-29 16:39:00,0.5833,0.5835,0.5832,0.5835,18000000.0
2008-12-29 16:40:00,0.58365,0.58405,0.58345,0.5835,80200000.0
2008-12-29 16:41:00,0.5836,0.5836,0.5835,0.5835,2600000.0
2008-12-29 16:42:00,0.5835,0.5835,0.5835,0.5835,1600000.0
2008-12-29 16:43:00,0.58398,0.58418,0.58293,0.58356,110800000.0
2008-12-29 16:44:00,0.5835,0.5835,0.5835,0.5835,3400000.0
2008-12-29 16:45:00,0.5835,0.5835,0.5835,0.5835,1600000.0
2008-12-29 16:46:00,0.5835,0.5835,0.5835,0.5835,6400000.0
2008-12-29 16:47:00,0.5835,0.5835,0.5835,0.5835,1600000.0
2008-12-29 16:48:00,0.5831,0.58316,0.58257,0.583,122000001.0
2008-12-29 16:49:00,0.58335,0.58337,0.58313,0.58317,110599999.0
2008-12-29 16:50:00,0.5835,0.5835,0.5835,0.5835,3200000.0
2008-12-29 16:51:00,0.58305,0.58321,0.58269,0.58288,49200000.0
2008-12-29 16:52:00,0.5835,0.5835,0.5825,0.5825,10000000.0
2008-12-29 16:53:00,0.58265,0.58265,0.58265,0.58265,5000000.0
2008-12-29 16:54:00,0.58265,0.58275,0.58265,0.58275,8200000.0
2008-12-29 16:55:00,0.5828,0.5828,0.5827,0.58275,14400000.0
2008-12-29 16:56:00,0.58275,0.58275,0.58275,0.58275,4000000.0
2008-12-29 16:57:00,0.5821,0.58289,0.5821,0.58289,23000000.0
2008-12-29 16:58:00,0.58291,0.58291,0.58217,0.58253,45800001.0
2008-12-29 16:59:00,0.58275,0.5829,0.58235,0.58265,24600000.0
2008-12-29 17:00:00,0.58265,0.5831,0.58265,0.5829,10000000.0
2008-12-29 17:01:00,0.58295,0.583,0.58295,0.58295,13200000.0
2008-12-29 17:02:00,0.58295,0.58295,0.58295,0.58295,1600000.0
2008-12-29 17:03:00,0.58295,0.58295,0.58295,0.58295,1600000.0
2008-12-29 17:04:00,0.58295,0.583,0.58295,0.583,7400000.0
2008-12-29 17:05:00,0.58295,0.583,0.58295,0.583,10600000.0
2008-12-29 17:06:00,0.58295,0.58295,0.58295,0.58295,10400000.0
2008-12-29 17:07:00,0.58295,0.583,0.58295,0.583,11000000.0
2008-12-29 17:08:00,0.58295,0.58315,0.58295,0.583,17400000.0
2008-12-29 17:09:00,0.58295,0.58295,0.58295,0.58295,3200000.0
2008-12-29 17:10:00,0.58295,0.58315,0.58295,0.58315,7600000.0
2008-12-29 17:11:00,0.58325,0.58325,0.58325,0.58325,1600000.0
2008-12-29 17:12:00,0.58285,0.58315,0.58285,0.58315,12800000.0
2008-12-29 17:13:00,0.58305,0.58315,0.58295,0.58305,24000000.0
2008-12-29 17:14:00,0.58305,0.58305,0.58145,0.58215,66800000.0
2008-12-29 17:15:00,0.5819,0.58225,0.58185,0.58195,14200000.0
2008-12-29 17:16:00,0.5821,0.5825,0.5821,0.5823,23000000.0
2008-12-29 17:17:00,0.58245,0.58245,0.58245,0.58245,6400000.0
2008-12-29 17:18:00,0.58245,0.58245,0.58245,0.58245,3200000.0
2008-12-29 17:19:00,0.5821,0.58235,0.58208,0.58223,30400000.0
2008-12-29 17:20:00,0.58245,0.58245,0.58245,0.58245,3200000.0
2008-12-29 17:21:00,0.58245,0.58245,0.58245,0.58245,3200000.0
2008-12-29 17:22:00,0.58245,0.58245,0.58245,0.58245,17600000.0
2008-12-29 17:23:00,0.58245,0.58245,0.582,0.58205,20200000.0
2008-12-29 17:24:00,0.58205,0.58225,0.58205,0.58225,35000000.0
2008-12-29 17:25:00,0.58225,0.58225,0.58225,0.58225,4800000.0
2008-12-29 17:26:00,0.58225,0.5826,0.58225,0.5824,22200000.0
2008-12-29 17:27:00,0.5824,0.5824,0.58125,0.58135,36400000.0
2008-12-29 17:28:00,0.58135,0.58145,0.58135,0.58145,6400000.0
2008-12-29 17:29:00,0.5814,0.5816,0.5814,0.5814,13600000.0
2008-12-29 17:30:00,0.5814,0.5819,0.5813,0.5817,26600000.0
2008-12-29 17:31:00,0.58167,0.58167,0.58147,0.58163,9600000.0
2008-12-29 17:32:00,0.58165,0.58165,0.5813,0.5814,6400000.0
2008-12-29 17:33:00,0.5814,0.5814,0.5814,0.5814,8000000.0
2008-12-29 17:34:00,0.5814,0.5814,0.5814,0.5814,3200000.0
2008-12-29 17:35:00,0.5814,0.5814,0.5814,0.5814,3200000.0
2008-12-29 17:36:00,0.5811,0.58125,0.5807,0.58106,34400000.0
2008-12-29 17:37:00,0.5814,0.5814,0.5814,0.5814,8000000.0
2008-12-29 17:38:00,0.5814,0.58145,0.5814,0.58145,3200000.0
2008-12-29 17:39:00,0.5811,0.58165,0.58105,0.5815,34200000.0
2008-12-29 17:40:00,0.58145,0.5818,0.58145,0.5815,11600000.0
2008-12-29 17:41:00,0.5814,0.58145,0.58125,0.58125,7000000.0
2008-12-29 17:42:00,0.5812,0.58125,0.5812,0.5812,3000000.0
2008-12-29 17:43:00,0.5811,0.58115,0.5811,0.58115,24000000.0
2008-12-29 17:44:00,0.5812,0.58235,0.5812,0.5818,53200000.0
2008-12-29 17:45:00,0.5818,0.5818,0.581,0.5812,30600000.0
2008-12-29 17:46:00,0.5813,0.5813,0.5813,0.5813,4200000.0
2008-12-29 17:47:00,0.5813,0.5816,0.58125,0.5815,35000000.0
2008-12-29 17:48:00,0.5814,0.5818,0.5814,0.5818,11200000.0
2008-12-29 17:49:00,0.5814,0.58164,0.58102,0.58138,73200000.0
2008-12-29 17:50:00,0.582,0.5821,0.5816,0.58165,29600000.0
2008-12-29 17:51:00,0.58165,0.58195,0.5815,0.5817,31200000.0
2008-12-29 17:52:00,0.58153,0.58163,0.58133,0.58157,7000000.0
2008-12-29 17:53:00,0.5817,0.5817,0.5817,0.5817,6400000.0
2008-12-29 17:54:00,0.58136,0.5814,0.58103,0.58121,17600000.0
2008-12-29 17:55:00,0.58113,0.58128,0.58107,0.5812,7400000.0
2008-12-29 17:56:00,0.58175,0.58205,0.58175,0.58205,8800000.0
2008-12-29 17:57:00,0.582,0.582,0.5816,0.5816,6400000.0
2008-12-29 17:58:00,0.5817,0.5817,0.5817,0.5817,6400000.0
2008-12-29 17:59:00,0.5817,0.5817,0.5811,0.58135,47600000.0
2008-12-29 18:00:00,0.5813,0.582,0.5813,0.5817,28400000.0
2008-12-29 18:01:00,0.5817,0.5817,0.5817,0.5817,1000000.0
2008-12-29 18:02:00,0.5817,0.5817,0.5817,0.5817,2000000.0
2008-12-29 18:03:00,0.5817,0.5817,0.581,0.5813,17200000.0
2008-12-29 18:04:00,0.5814,0.58175,0.5814,0.58175,7200000.0
2008-12-29 18:05:00,0.58132,0.58161,0.58127,0.58127,22400000.0
2008-12-29 18:06:00,0.5817,0.5824,0.5817,0.5824,37600000.0
2008-12-29 18:07:00,0.5823,0.58235,0.5823,0.58235,8000000.0
2008-12-29 18:08:00,0.5823,0.58235,0.5823,0.58235,3200000.0
2008-12-29 18:09:00,0.58235,0.58245,0.58235,0.5824,8000000.0
2008-12-29 18:10:00,0.58235,0.58235,0.5822,0.5822,9600000.0
2008-12-29 18:11:00,0.5822,0.5822,0.5822,0.5822,4800000.0
2008-12-29 18:12:00,0.5822,0.5822,0.58155,0.5817,8400000.0
2008-12-29 18:13:00,0.58185,0.582,0.5817,0.582,13400000.0
2008-12-29 18:14:00,0.582,0.582,0.582,0.582,8000000.0
2008-12-29 18:15:00,0.58157,0.58176,0.58143,0.5816,21200000.0
2008-12-29 18:16:00,0.582,0.582,0.5816,0.5816,6400000.0
2008-12-29 18:17:00,0.5816,0.58175,0.5816,0.5817,11200000.0
2008-12-29 18:18:00,0.58175,0.5818,0.58175,0.5818,4800000.0
2008-12-29 18:19:00,0.5817,0.5817,0.58165,0.5817,9600000.0
2008-12-29 18:20:00,0.5817,0.5817,0.5816,0.58165,38400000.0
2008-12-29 18:21:00,0.5817,0.5817,0.5816,0.5816,30400000.0
2008-12-29 18:22:00,0.5816,0.5816,0.5816,0.5816,11200000.0
2008-12-29 18:23:00,0.5816,0.5816,0.58145,0.58145,14400000.0
2008-12-29 18:24:00,0.58145,0.5815,0.58145,0.58145,12800000.0
2008-12-29 18:25:00,0.58145,0.58145,0.58145,0.58145,3200000.0
2008-12-29 18:26:00,0.58115,0.58138,0.58096,0.58131,20800000.0
2008-12-29 18:27:00,0.58135,0.58135,0.58125,0.5813,10600000.0
2008-12-29 18:28:00,0.58111,0.58129,0.58084,0.58129,18800000.0
2008-12-29 18:29:00,0.5813,0.5813,0.5812,0.5812,3200000.0
2008-12-29 18:30:00,0.5812,0.5813,0.5812,0.5813,10400000.0
2008-12-29 18:31:00,0.58078,0.58089,0.58054,0.58087,40400000.0
2008-12-29 18:32:00,0.5813,0.5813,0.5813,0.5813,3200000.0
2008-12-29 18:33:00,0.5813,0.58135,0.5813,0.58135,5600000.0
2008-12-29 18:34:00,0.5813,0.5813,0.5813,0.5813,7200000.0
2008-12-29 18:35:00,0.5813,0.58135,0.5813,0.5813,12800000.0
2008-12-29 18:36:00,0.58088,0.58117,0.58062,0.58084,29400000.0
2008-12-29 18:37:00,0.58135,0.58135,0.5813,0.5813,3200000.0
2008-12-29 18:38:00,0.58125,0.5817,0.58125,0.58145,28200000.0
2008-12-29 18:39:00,0.58135,0.58135,0.58135,0.58135,1600000.0
2008-12-29 18:40:00,0.5814,0.5816,0.58125,0.58125,6800000.0
2008-12-29 18:41:00,0.58135,0.5816,0.58135,0.5816,8000000.0
2008-12-29 18:42:00,0.58125,0.58135,0.58125,0.5813,42200000.0
2008-12-29 18:43:00,0.5814,0.5815,0.5813,0.5813,11400000.0
2008-12-29 18:44:00,0.5813,0.58165,0.5813,0.58165,19600000.0
2008-12-29 18:45:00,0.58125,0.58155,0.58125,0.58155,8200000.0
2008-12-29 18:46:00,0.5814,0.5814,0.5814,0.5814,1600000.0
2008-12-29 18:47:00,0.5816,0.58165,0.5816,0.58165,3200000.0
2008-12-29 18:48:00,0.5817,0.5817,0.58165,0.5817,9800000.0
2008-12-29 18:49:00,0.5816,0.5816,0.5814,0.5814,8000000.0
2008-12-29 18:50:00,0.5814,0.58155,0.5814,0.58155,17200000.0
2008-12-29 18:51:00,0.5814,0.5814,0.5814,0.5814,3200000.0
2008-12-29 18:52:00,0.5814,0.58155,0.5814,0.5814,11400000.0
2008-12-29 18:53:00,0.58155,0.58155,0.5814,0.5814,8600000.0
2008-12-29 18:54:00,0.58165,0.5818,0.5813,0.5818,17400000.0
2008-12-29 18:55:00,0.5818,0.5818,0.58135,0.58135,13000000.0
2008-12-29 18:56:00,0.58155,0.5816,0.58155,0.58155,8800000.0
2008-12-29 18:57:00,0.58155,0.58165,0.58155,0.58165,11000000.0
2008-12-29 18:58:00,0.58165,0.58165,0.58155,0.58155,8200000.0
2008-12-29 18:59:00,0.58155,0.58165,0.58155,0.5816,9200000.0
2008-12-29 19:00:00,0.58145,0.58165,0.58145,0.5816,20800000.0
2008-12-29 19:01:00,0.5816,0.582,0.5816,0.582,14800000.0
2008-12-29 19:02:00,0.58148,0.58172,0.58142,0.58172,30400000.0
2008-12-29 19:03:00,0.58176,0.58181,0.58139,0.58154,23800000.0
2008-12-29 19:04:00,0.5817,0.58178,0.58153,0.58166,12200000.0
2008-12-29 19:05:00,0.58159,0.58196,0.58139,0.58154,39400000.0
2008-12-29 19:06:00,0.58128,0.58188,0.58128,0.58178,19400000.0
2008-12-29 19:07:00,0.582,0.582,0.582,0.582,3200000.0
2008-12-29 19:08:00,0.58162,0.58167,0.58153,0.5816,21800000.0
2008-12-29 19:09:00,0.58169,0.58199,0.58145,0.58165,23000000.0
2008-12-29 19:10:00,0.58135,0.58187,0.58135,0.58164,25000000.0
2008-12-29 19:11:00,0.582,0.582,0.58125,0.5815,46200000.0
2008-12-29 19:12:00,0.5815,0.5815,0.5814,0.5814,18600000.0
2008-12-29 19:13:00,0.5814,0.5815,0.5814,0.5814,39200000.0
2008-12-29 19:14:00,0.5814,0.5815,0.5814,0.5814,145199998.0
2008-12-29 19:15:00,0.5814,0.5814,0.5814,0.5814,52800000.0
2008-12-29 19:16:00,0.5814,0.5814,0.5814,0.5814,70400000.0
2008-12-29 19:17:00,0.5814,0.5814,0.5814,0.5814,88000000.0
2008-12-29 19:18:00,0.5814,0.5814,0.5814,0.5814,105600000.0
2008-12-29 19:19:00,0.5815,0.5815,0.5814,0.5814,36800000.0
2008-12-29 19:20:00,0.5814,0.5814,0.5814,0.5814,105600000.0
2008-12-29 19:21:00,0.5814,0.5814,0.5814,0.5814,88000000.0
2008-12-29 19:22:00,0.5814,0.5814,0.5814,0.5814,88000000.0
2008-12-29 19:23:00,0.5814,0.5814,0.58125,0.58125,51400000.0
2008-12-29 19:24:00,0.58125,0.58125,0.58125,0.58125,3200000.0
2008-12-29 19:25:00,0.58125,0.58125,0.58125,0.58125,16400000.0
2008-12-29 19:26:00,0.58125,0.58125,0.58125,0.58125,8000000.0
2008-12-29 19:27:00,0.58125,0.58125,0.58125,0.58125,8000000.0
2008-12-29 19:28:00,0.58125,0.58125,0.58125,0.58125,12800000.0
2008-12-29 19:29:00,0.58125,0.58125,0.58095,0.58105,27800000.0
2008-12-29 19:30:00,0.58105,0.58105,0.58105,0.58105,12800000.0
2008-12-29 19:31:00,0.58105,0.58105,0.58105,0.58105,4800000.0
2008-12-29 19:32:00,0.58105,0.58105,0.58105,0.58105,4800000.0
2008-12-29 19:33:00,0.58105,0.58105,0.58105,0.58105,9600000.0
2008-12-29 19:34:00,0.58105,0.58105,0.58105,0.58105,9600000.0
2008-12-29 19:35:00,0.58105,0.58105,0.58105,0.58105,1600000.0
2008-12-29 19:36:00,0.58105,0.58105,0.58105,0.58105,1600000.0
2008-12-29 19:37:00,0.58105,0.58105,0.58105,0.58105,4800000.0
2008-12-29 19:38:00,0.58077,0.58078,0.58039,0.58075,19200000.0
2008-12-29 19:39:00,0.58064,0.58073,0.58058,0.5806,16000000.0
2008-12-29 19:40:00,0.58105,0.58105,0.58095,0.58095,4800000.0
2008-12-29 19:41:00,0.581,0.5812,0.581,0.581,6400000.0
2008-12-29 19:42:00,0.581,0.581,0.58095,0.58095,4800000.0
2008-12-29 19:43:00,0.581,0.581,0.581,0.581,1600000.0
2008-12-29 19:44:00,0.58095,0.581,0.58095,0.581,3200000.0
2008-12-29 19:45:00,0.58095,0.581,0.58095,0.58095,6400000.0
2008-12-29 19:46:00,0.58095,0.58095,0.58095,0.58095,4800000.0
2008-12-29 19:47:00,0.581,0.581,0.58095,0.58095,3200000.0
2008-12-29 19:48:00,0.5807,0.58095,0.58046,0.58057,88400002.0
2008-12-29 19:49:00,0.58083,0.58086,0.58054,0.58058,18800000.0
2008-12-29 19:50:00,0.58064,0.58085,0.58055,0.58078,15200000.0
2008-12-29 19:51:00,0.58089,0.58089,0.58048,0.58048,38800001.0
2008-12-29 19:52:00,0.58095,0.58095,0.58095,0.58095,1600000.0
2008-12-29 19:53:00,0.58095,0.58095,0.58095,0.58095,1600000.0
2008-12-29 19:54:00,0.58095,0.58095,0.58025,0.5803,17600000.0
2008-12-29 19:55:00,0.5803,0.5803,0.5803,0.5803,28800000.0
2008-12-29 19:56:00,0.5803,0.58075,0.5803,0.58075,70400000.0
2008-12-29 19:57:00,0.58075,0.58075,0.58075,0.58075,28800000.0
2008-12-29 19:58:00,0.58075,0.58075,0.58075,0.58075,22200000.0
2008-12-29 19:59:00,0.58075,0.58075,0.58075,0.58075,18400000.0
2008-12-29 20:00:00,0.5804,0.58095,0.58035,0.5805,28400000.0
2008-12-29 20:01:00,0.5805,0.5805,0.5805,0.5805,17600000.0
2008-12-29 20:02:00,0.5805,0.5805,0.5795,0.5795,2800000.0
2008-12-29 20:03:00,0.5795,0.5795,0.57905,0.5795,51600000.0
2008-12-29 20:04:00,0.5795,0.5795,0.5795,0.5795,8000000.0
2008-12-29 20:05:00,0.5795,0.5795,0.57885,0.57885,6600000.0
2008-12-29 20:06:00,0.579,0.5796,0.57895,0.57905,23600000.0
2008-12-29 20:07:00,0.579,0.579,0.57875,0.57875,15600000.0
2008-12-29 20:08:00,0.57875,0.5789,0.5787,0.5787,8400000.0
2008-12-29 20:09:00,0.5787,0.5789,0.5787,0.5789,6400000.0
2008-12-29 20:10:00,0.5789,0.5789,0.5789,0.5789,1600000.0
2008-12-29 20:11:00,0.5786,0.57867,0.57824,0.57867,12200000.0
2008-12-29 20:12:00,0.5789,0.5789,0.5786,0.5786,20600000.0
2008-12-29 20:13:00,0.5787,0.5789,0.5787,0.5789,6400000.0
2008-12-29 20:14:00,0.57885,0.57885,0.57885,0.57885,1600000.0
2008-12-29 20:15:00,0.5789,0.57945,0.57885,0.57885,57600000.0
2008-12-29 20:16:00,0.579,0.57905,0.579,0.579,91200000.0
2008-12-29 20:17:00,0.579,0.5795,0.579,0.5795,100000000.0
2008-12-29 20:18:00,0.5793,0.5793,0.5793,0.5793,1600000.0
2008-12-29 20:19:00,0.57925,0.57925,0.5791,0.57925,15200000.0
2008-12-29 20:20:00,0.579,0.579,0.579,0.579,3000000.0
2008-12-29 20:21:00,0.5791,0.57915,0.5791,0.5791,15800000.0
2008-12-29 20:22:00,0.579,0.579,0.579,0.579,2800000.0
2008-12-29 20:23:00,0.57927,0.57927,0.57875,0.57875,36400001.0
2008-12-29 20:24:00,0.57862,0.57887,0.57851,0.57887,12400000.0
2008-12-29 20:25:00,0.57896,0.57921,0.57882,0.5792,57000002.0
2008-12-29 20:26:00,0.579,0.579,0.579,0.579,1200000.0
2008-12-29 20:27:00,0.57895,0.579,0.57895,0.579,4600000.0
2008-12-29 20:28:00,0.579,0.57935,0.579,0.57935,7400000.0
2008-12-29 20:29:00,0.57915,0.57915,0.57915,0.57915,1200000.0
2008-12-29 20:30:00,0.57919,0.57948,0.57884,0.57916,42000000.0
2008-12-29 20:31:00,0.5793,0.5796,0.5793,0.5796,6400000.0
2008-12-29 20:32:00,0.5796,0.58075,0.5796,0.5807,10600000.0
2008-12-29 20:33:00,0.5807,0.5807,0.5806,0.58065,14400000.0
2008-12-29 20:34:00,0.58018,0.58031,0.58006,0.58022,8600000.0
2008-12-29 20:35:00,0.58065,0.58065,0.57995,0.57995,4800000.0
2008-12-29 20:36:00,0.5801,0.5803,0.5801,0.5803,4800000.0
2008-12-29 20:37:00,0.5803,0.5803,0.5801,0.5801,10000000.0
2008-12-29 20:38:00,0.5801,0.5801,0.5801,0.5801,6400000.0
2008-12-29 20:39:00,0.57968,0.57991,0.57937,0.5799,48800000.0
2008-12-29 20:40:00,0.5802,0.5802,0.5802,0.5802,1600000.0
2008-12-29 20:41:00,0.57995,0.57995,0.57958,0.57989,9400000.0
2008-12-29 20:42:00,0.5798,0.58014,0.5798,0.58014,21000000.0
2008-12-29 20:43:00,0.5802,0.5802,0.5796,0.5797,30400000.0
2008-12-29 20:44:00,0.5797,0.5797,0.5791,0.5792,84000000.0
2008-12-29 20:45:00,0.5792,0.57935,0.5792,0.57935,33200000.0
2008-12-29 20:46:00,0.5792,0.5794,0.5792,0.5794,10200000.0
2008-12-29 20:47:00,0.5794,0.5794,0.5794,0.5794,1600000.0
2008-12-29 20:48:00,0.57945,0.57945,0.57945,0.57945,1600000.0
2008-12-29 20:49:00,0.57955,0.5796,0.57955,0.5796,2000000.0
2008-12-29 20:50:00,0.57985,0.57985,0.57985,0.57985,4800000.0
2008-12-29 20:51:00,0.57957,0.57989,0.57931,0.57988,96800000.0
2008-12-29 20:52:00,0.57995,0.57995,0.57995,0.57995,4800000.0
2008-12-29 20:53:00,0.57976,0.57976,0.57953,0.57955,16000000.0
2008-12-29 20:54:00,0.57995,0.57995,0.5795,0.5795,2600000.0
2008-12-29 20:55:00,0.57945,0.57945,0.5794,0.5794,14400000.0
2008-12-29 20:56:00,0.5794,0.5794,0.5794,0.5794,8000000.0
2008-12-29 20:57:00,0.57883,0.57906,0.57847,0.57895,87200000.0
2008-12-29 20:58:00,0.5794,0.5794,0.57895,0.57915,25800000.0
2008-12-29 20:59:00,0.57915,0.57915,0.57915,0.57915,1600000.0
2008-12-29 21:00:00,0.57915,0.57915,0.57915,0.57915,12800000.0
2008-12-29 21:01:00,0.57915,0.57915,0.57915,0.57915,6400000.0
2008-12-29 21:02:00,0.57935,0.57945,0.57905,0.57905,9600000.0
2008-12-29 21:03:00,0.57876,0.57876,0.57826,0.57826,3600000.0
2008-12-29 21:04:00,0.57882,0.57898,0.57874,0.57884,24600000.0
2008-12-29 21:05:00,0.57866,0.57903,0.57858,0.57891,36200000.0
2008-12-29 21:06:00,0.57893,0.579,0.57867,0.579,16400000.0
2008-12-29 21:07:00,0.57875,0.57875,0.57875,0.57875,1200000.0
2008-12-29 21:08:00,0.5789,0.57915,0.5789,0.57915,7200000.0
2008-12-29 21:09:00,0.57915,0.5792,0.57915,0.5792,10400000.0
2008-12-29 21:10:00,0.57903,0.57957,0.5788,0.57898,30200000.0
2008-12-29 21:11:00,0.57896,0.57906,0.57869,0.57893,22800000.0
2008-12-29 21:12:00,0.5792,0.5792,0.5792,0.5792,4000000.0
2008-12-29 21:13:00,0.57881,0.57895,0.57866,0.57895,9600000.0
2008-12-29 21:14:00,0.5792,0.5792,0.5787,0.5787,6400000.0
2008-12-29 21:15:00,0.5788,0.5788,0.57835,0.5786,14400000.0
2008-12-29 21:16:00,0.5787,0.5787,0.57805,0.5787,8400000.0
2008-12-29 21:17:00,0.5787,0.5787,0.5787,0.5787,1600000.0
2008-12-29 21:18:00,0.5787,0.5787,0.5787,0.5787,6400000.0
2008-12-29 21:19:00,0.5787,0.5787,0.5775,0.5776,19000000.0
2008-12-29 21:20:00,0.57765,0.5783,0.57685,0.57685,6000000.0
2008-12-29 21:21:00,0.577,0.5792,0.577,0.5784,102200000.0
2008-12-29 21:22:00,0.5784,0.5784,0.57715,0.57715,16800000.0
2008-12-29 21:23:00,0.57735,0.578,0.5773,0.578,17200000.0
2008-12-29 21:24:00,0.5783,0.5783,0.5783,0.5783,1600000.0
2008-12-29 21:25:00,0.5784,0.5784,0.5779,0.57795,6800000.0
2008-12-29 21:26:00,0.57825,0.5784,0.5779,0.578,15200000.0
2008-12-29 21:27:00,0.57805,0.57805,0.57805,0.57805,8000000.0
2008-12-29 21:28:00,0.57805,0.57805,0.578,0.578,16000000.0
2008-12-29 21:29:00,0.57805,0.57815,0.578,0.578,11400000.0
2008-12-29 21:30:00,0.578,0.57825,0.578,0.57825,8400000.0
2008-12-29 21:31:00,0.57816,0.57822,0.57773,0.57805,44600000.0
2008-12-29 21:32:00,0.57808,0.57808,0.57757,0.57785,30000000.0
2008-12-29 21:33:00,0.5783,0.5783,0.5783,0.5783,3200000.0
2008-12-29 21:34:00,0.5783,0.5783,0.57795,0.57805,11200000.0
2008-12-29 21:35:00,0.57805,0.57805,0.578,0.578,19200000.0
2008-12-29 21:36:00,0.57805,0.57805,0.57795,0.578,12800000.0
2008-12-29 21:37:00,0.578,0.578,0.57795,0.57795,19200000.0
2008-12-29 21:38:00,0.57746,0.57764,0.57735,0.57764,43200000.0
2008-12-29 21:39:00,0.578,0.57805,0.578,0.57805,12800000.0
2008-12-29 21:40:00,0.57775,0.57786,0.57716,0.57716,13000000.0
2008-12-29 21:41:00,0.57805,0.57835,0.57785,0.57785,17600000.0
2008-12-29 21:42:00,0.5781,0.57825,0.5781,0.57825,9200000.0
2008-12-29 21:43:00,0.57793,0.57823,0.57762,0.57823,30800000.0
2008-12-29 21:44:00,0.5781,0.57825,0.5781,0.57825,4400000.0
2008-12-29 21:45:00,0.5781,0.57825,0.5781,0.57825,4400000.0
2008-12-29 21:46:00,0.5781,0.57825,0.5781,0.57825,4400000.0
2008-12-29 21:47:00,0.57815,0.57815,0.578,0.578,13000000.0
2008-12-29 21:48:00,0.578,0.57845,0.57785,0.57785,6000000.0
2008-12-29 21:49:00,0.57795,0.578,0.57795,0.57795,18000000.0
2008-12-29 21:50:00,0.5777,0.5777,0.57727,0.57727,78400000.0
2008-12-29 21:51:00,0.57739,0.57764,0.57739,0.57756,18000000.0
2008-12-29 21:52:00,0.57795,0.5782,0.57795,0.5782,20800000.0
2008-12-29 21:53:00,0.5784,0.5784,0.5782,0.5784,11200000.0
2008-12-29 21:54:00,0.57773,0.57829,0.57773,0.57814,16000000.0
2008-12-29 21:55:00,0.57845,0.57845,0.57835,0.5784,6400000.0
2008-12-29 21:56:00,0.57835,0.5784,0.57835,0.5784,3200000.0
2008-12-29 21:57:00,0.57817,0.57817,0.57767,0.57782,21200000.0
2008-12-29 21:58:00,0.5784,0.5787,0.5784,0.57865,16000000.0
2008-12-29 21:59:00,0.5786,0.5786,0.5786,0.5786,4800000.0
2008-12-29 22:00:00,0.5786,0.5786,0.5786,0.5786,10000000.0
2008-12-29 22:01:00,0.5786,0.5786,0.578,0.5786,12400000.0
2008-12-29 22:02:00,0.5786,0.5786,0.5786,0.5786,1600000.0
2008-12-29 22:03:00,0.5786,0.5786,0.5786,0.5786,6400000.0
2008-12-29 22:04:00,0.5786,0.5786,0.5786,0.5786,4800000.0
2008-12-29 22:05:00,0.5786,0.5786,0.57735,0.5776,39400000.0
2008-12-29 22:06:00,0.5777,0.5779,0.5777,0.5779,2600000.0
2008-12-29 22:07:00,0.578,0.578,0.578,0.578,1600000.0
2008-12-29 22:08:00,0.578,0.5781,0.578,0.578,9600000.0
2008-12-29 22:09:00,0.5778,0.57786,0.57738,0.5775,34800000.0
2008-12-29 22:10:00,0.57761,0.57805,0.57761,0.57782,17200000.0
2008-12-29 22:11:00,0.57787,0.57787,0.57755,0.57777,39600000.0
2008-12-29 22:12:00,0.57762,0.57764,0.57726,0.57745,33600000.0
2008-12-29 22:13:00,0.5778,0.578,0.5778,0.578,4400000.0
2008-12-29 22:14:00,0.578,0.578,0.5771,0.5772,17600000.0
2008-12-29 22:15:00,0.5772,0.5772,0.5772,0.5772,1200000.0
2008-12-29 22:16:00,0.5772,0.5772,0.5772,0.5772,1200000.0
2008-12-29 22:17:00,0.57681,0.57696,0.57668,0.57668,12800000.0
2008-12-29 22:18:00,0.57682,0.57695,0.57666,0.57695,13800000.0
2008-12-29 22:19:00,0.57715,0.57715,0.57715,0.57715,1200000.0
2008-12-29 22:20:00,0.57683,0.57702,0.57648,0.57683,9800000.0
2008-12-29 22:21:00,0.57715,0.57715,0.57715,0.57715,2400000.0
2008-12-29 22:22:00,0.57695,0.57695,0.5763,0.5763,98600001.0
2008-12-29 22:23:00,0.57645,0.5778,0.57645,0.5778,33600000.0
2008-12-29 22:24:00,0.57735,0.5774,0.5771,0.5771,132400000.0
2008-12-29 22:25:00,0.5771,0.57745,0.577,0.5771,172600000.0
2008-12-29 22:26:00,0.5771,0.5771,0.5771,0.5771,32000000.0
2008-12-29 22:27:00,0.5771,0.5771,0.5771,0.5771,128000000.0
2008-12-29 22:28:00,0.5771,0.5771,0.5771,0.5771,32000000.0
2008-12-29 22:29:00,0.5771,0.5771,0.5771,0.5771,128000000.0
2008-12-29 22:30:00,0.57725,0.57725,0.57615,0.5765,140800000.0
2008-12-29 22:31:00,0.57685,0.57685,0.5763,0.5763,11600000.0
2008-12-29 22:32:00,0.5763,0.5769,0.5763,0.5766,28200000.0
2008-12-29 22:33:00,0.5767,0.5767,0.5767,0.5767,4800000.0
2008-12-29 22:34:00,0.5764,0.57655,0.57606,0.5763,52400000.0
2008-12-29 22:35:00,0.5768,0.5768,0.5768,0.5768,1600000.0
2008-12-29 22:36:00,0.5766,0.5771,0.5762,0.57655,27400000.0
2008-12-29 22:37:00,0.57617,0.57624,0.57573,0.57584,67800002.0
2008-12-29 22:38:00,0.57665,0.57665,0.57665,0.57665,6400000.0
2008-12-29 22:39:00,0.57665,0.57665,0.57665,0.57665,4800000.0
2008-12-29 22:40:00,0.57665,0.57665,0.57665,0.57665,1600000.0
2008-12-29 22:41:00,0.57675,0.57675,0.57675,0.57675,1600000.0
2008-12-29 22:42:00,0.57629,0.57635,0.57612,0.57616,18000000.0
2008-12-29 22:43:00,0.57675,0.57675,0.57675,0.57675,8000000.0
2008-12-29 22:44:00,0.57675,0.57675,0.57675,0.57675,1600000.0
2008-12-29 22:45:00,0.57635,0.57665,0.57635,0.57665,3200000.0
2008-12-29 22:46:00,0.57618,0.57621,0.57567,0.57567,28600000.0
2008-12-29 22:47:00,0.57644,0.57644,0.57594,0.57604,51600002.0
2008-12-29 22:48:00,0.57608,0.57644,0.57608,0.57623,20600000.0
2008-12-29 22:49:00,0.57665,0.57665,0.57665,0.57665,3200000.0
2008-12-29 22:50:00,0.57665,0.57675,0.57655,0.57655,11200000.0
2008-12-29 22:51:00,0.57645,0.57655,0.57645,0.57645,12800000.0
2008-12-29 22:52:00,0.57645,0.5765,0.5764,0.5765,9600000.0
2008-12-29 22:53:00,0.5765,0.5765,0.5764,0.5764,4800000.0
2008-12-29 22:54:00,0.5764,0.5764,0.5764,0.5764,1600000.0
2008-12-29 22:55:00,0.5763,0.5763,0.576,0.5761,340800000.0
2008-12-29 22:56:00,0.5761,0.5762,0.5761,0.5762,129000000.0
2008-12-29 22:57:00,0.5762,0.5762,0.5762,0.5762,6000000.0
2008-12-29 22:58:00,0.5762,0.5762,0.5761,0.5762,66000000.0
2008-12-29 22:59:00,0.5762,0.5762,0.5762,0.5762,1000000.0
2008-12-29 23:00:00,0.576,0.57608,0.57598,0.57598,9600000.0
2008-12-29 23:01:00,0.57615,0.57665,0.57615,0.57655,7200000.0
2008-12-29 23:02:00,0.57645,0.57645,0.5762,0.5762,11800000.0
2008-12-29 23:03:00,0.5762,0.5762,0.5762,0.5762,3000000.0
2008-12-29 23:04:00,0.5762,0.5762,0.5762,0.5762,5000000.0
2008-12-29 23:05:00,0.5762,0.5762,0.5755,0.57575,11800000.0
2008-12-29 23:06:00,0.57595,0.5771,0.57545,0.5762,47900000.0
2008-12-29 23:07:00,0.5762,0.57665,0.5761,0.5765,17800000.0
2008-12-29 23:08:00,0.5768,0.5776,0.5767,0.5767,20200000.0
2008-12-29 23:09:00,0.5767,0.5775,0.5766,0.57715,48800000.0
2008-12-29 23:10:00,0.5773,0.57735,0.5773,0.57735,6400000.0
2008-12-29 23:11:00,0.57735,0.5775,0.57735,0.5775,13800000.0
2008-12-29 23:12:00,0.57735,0.57735,0.57735,0.57735,14000000.0
2008-12-29 23:13:00,0.57735,0.57735,0.57735,0.57735,2600000.0
2008-12-29 23:14:00,0.57735,0.5777,0.57735,0.5777,10400000.0
2008-12-29 23:15:00,0.57725,0.5774,0.5772,0.5772,12200000.0
2008-12-29 23:16:00,0.5774,0.5776,0.5774,0.5776,5600000.0
2008-12-29 23:17:00,0.5776,0.57805,0.5772,0.57805,14800000.0
2008-12-29 23:18:00,0.57815,0.57815,0.57805,0.57815,8000000.0
2008-12-29 23:19:00,0.5783,0.5783,0.57795,0.57795,16000000.0
2008-12-29 23:20:00,0.57805,0.57805,0.57805,0.57805,1600000.0
2008-12-29 23:21:00,0.5782,0.5782,0.57795,0.57795,6400000.0
2008-12-29 23:22:00,0.5777,0.5777,0.5776,0.5777,4000000.0
2008-12-29 23:23:00,0.57795,0.57795,0.57795,0.57795,1600000.0
2008-12-29 23:24:00,0.57757,0.57784,0.57751,0.57751,42800000.0
2008-12-29 23:25:00,0.5777,0.578,0.57685,0.57685,14000000.0
2008-12-29 23:26:00,0.577,0.57725,0.57695,0.57725,8600000.0
2008-12-29 23:27:00,0.57715,0.57715,0.57715,0.57715,1200000.0
2008-12-29 23:28:00,0.57705,0.57735,0.57705,0.5773,10000000.0
2008-12-29 23:29:00,0.57735,0.57735,0.57735,0.57735,1600000.0
2008-12-29 23:30:00,0.57736,0.57736,0.57708,0.57711,10400000.0
2008-12-29 23:31:00,0.57745,0.57745,0.57745,0.57745,1000000.0
2008-12-29 23:32:00,0.5774,0.5774,0.5774,0.5774,1000000.0
2008-12-29 23:33:00,0.5774,0.5774,0.5764,0.57645,18200000.0
2008-12-29 23:34:00,0.5764,0.5768,0.5761,0.57645,30400000.0
2008-12-29 23:35:00,0.57645,0.5765,0.57645,0.5765,13400000.0
2008-12-29 23:36:00,0.5765,0.5765,0.57565,0.57625,23200000.0
2008-12-29 23:37:00,0.57625,0.57625,0.57625,0.57625,1600000.0
2008-12-29 23:38:00,0.57625,0.57685,0.57615,0.5764,27400000.0
2008-12-29 23:39:00,0.5765,0.5766,0.5765,0.5766,2000000.0
2008-12-29 23:40:00,0.5765,0.5765,0.5764,0.5765,6800000.0
2008-12-29 23:41:00,0.57625,0.5766,0.57625,0.5766,12800000.0
2008-12-29 23:42:00,0.5765,0.5765,0.5765,0.5765,1200000.0
2008-12-29 23:43:00,0.57665,0.57665,0.57665,0.57665,5000000.0
2008-12-29 23:44:00,0.57675,0.57675,0.57645,0.5766,14000000.0
2008-12-29 23:45:00,0.5766,0.5766,0.5765,0.5766,6400000.0
2008-12-29 23:46:00,0.5765,0.5765,0.5765,0.5765,1200000.0
2008-12-29 23:47:00,0.5766,0.5766,0.5766,0.5766,1000000.0
2008-12-29 23:48:00,0.5765,0.5765,0.5765,0.5765,1200000.0
2008-12-29 23:49:00,0.5765,0.5766,0.5765,0.5766,14200000.0
2008-12-29 23:50:00,0.5765,0.5765,0.5765,0.5765,1200000.0
2008-12-29 23:51:00,0.57675,0.57681,0.57657,0.57665,16200000.0
2008-12-29 23:52:00,0.5765,0.5766,0.5765,0.5766,3600000.0
2008-12-29 23:53:00,0.5766,0.57675,0.5764,0.5765,26000000.0
2008-12-29 23:54:00,0.5765,0.5765,0.5757,0.5757,39400000.0
2008-12-29 23:55:00,0.5757,0.57595,0.5757,0.5757,32000000.0
2008-12-29 23:56:00,0.5757,0.5757,0.5757,0.5757,37600000.0
2008-12-29 23:57:00,0.5757,0.5757,0.5757,0.5757,6400000.0
2008-12-29 23:58:00,0.5757,0.5757,0.5757,0.5757,3200000.0
2008-12-29 23:59:00,0.5757,0.5757,0.5757,0.5757,4800000.0
2008-12-30 00:00:00,0.57505,0.57505,0.5748,0.5748,2000000.0
2008-12-30 00:01:00,0.5747,0.5751,0.57445,0.57505,8000000.0
2008-12-30 00:02:00,0.5749,0.5749,0.5749,0.5749,1000000.0
2008-12-30 00:03:00,0.57515,0.57515,0.57515,0.57515,1600000.0
2008-12-30 00:04:00,0.5752,0.57529,0.575,0.57525,58200000.0
2008-12-30 00:05:00,0.57555,0.5757,0.57555,0.5757,6400000.0
2008-12-30 00:06:00,0.57595,0.576,0.57595,0.576,4800000.0
2008-12-30 00:07:00,0.5761,0.5761,0.57555,0.57565,8000000.0
2008-12-30 00:08:00,0.57565,0.57655,0.57555,0.5765,18600000.0
2008-12-30 00:09:00,0.57595,0.5769,0.57575,0.5758,36200000.0
2008-12-30 00:10:00,0.5759,0.5759,0.5759,0.5759,1600000.0
2008-12-30 00:11:00,0.5764,0.5767,0.5764,0.57655,8000000.0
2008-12-30 00:12:00,0.57605,0.57627,0.57575,0.5759,41800000.0
2008-12-30 00:13:00,0.576,0.57602,0.5758,0.576,23600000.0
2008-12-30 00:14:00,0.57665,0.5768,0.57665,0.5768,8000000.0
2008-12-30 00:15:00,0.5768,0.5768,0.5767,0.5767,6400000.0
2008-12-30 00:16:00,0.5768,0.5768,0.5768,0.5768,3200000.0
2008-12-30 00:17:00,0.5767,0.5769,0.57615,0.5769,22000000.0
2008-12-30 00:18:00,0.577,0.577,0.577,0.577,3200000.0
2008-12-30 00:19:00,0.57715,0.5776,0.57715,0.5772,9000000.0
2008-12-30 00:20:00,0.57695,0.5777,0.5769,0.57735,19600000.0
2008-12-30 00:21:00,0.57735,0.57735,0.57735,0.57735,1600000.0
2008-12-30 00:22:00,0.57703,0.57737,0.57686,0.57721,43400000.0
2008-12-30 00:23:00,0.5772,0.5772,0.57661,0.57692,32600000.0
2008-12-30 00:24:00,0.57714,0.57732,0.57692,0.57712,75400000.0
2008-12-30 00:25:00,0.57735,0.57735,0.5773,0.5773,6800000.0
2008-12-30 00:26:00,0.5773,0.5773,0.5773,0.5773,1600000.0
2008-12-30 00:27:00,0.57687,0.57717,0.57687,0.57689,25200000.0
2008-12-30 00:28:00,0.57687,0.57735,0.57687,0.57735,24800000.0
2008-12-30 00:29:00,0.57745,0.57782,0.57708,0.57708,30800000.0
2008-12-30 00:30:00,0.5773,0.5773,0.5772,0.5772,3600000.0
2008-12-30 00:31:00,0.577,0.577,0.5769,0.5769,15800000.0
2008-12-30 00:32:00,0.5769,0.57735,0.5769,0.5773,28000000.0
2008-12-30 00:33:00,0.5773,0.5773,0.5773,0.5773,1600000.0
2008-12-30 00:34:00,0.57704,0.57713,0.57672,0.57672,17200000.0
2008-12-30 00:35:00,0.57735,0.57735,0.57735,0.57735,3400000.0
2008-12-30 00:36:00,0.57735,0.57735,0.57725,0.57725,3400000.0
2008-12-30 00:37:00,0.57725,0.5773,0.5769,0.5773,13800000.0
2008-12-30 00:38:00,0.57675,0.5769,0.57675,0.5769,14400000.0
2008-12-30 00:39:00,0.5773,0.5781,0.5772,0.5777,18200000.0
2008-12-30 00:40:00,0.5775,0.5775,0.5775,0.5775,1000000.0
2008-12-30 00:41:00,0.57775,0.57775,0.5773,0.57735,10400000.0
2008-12-30 00:42:00,0.57735,0.5774,0.57675,0.57735,19600000.0
2008-12-30 00:43:00,0.57735,0.57735,0.57735,0.57735,3800000.0
2008-12-30 00:44:00,0.5773,0.5773,0.5773,0.5773,1200000.0
2008-12-30 00:45:00,0.57735,0.57735,0.5773,0.5773,2200000.0
2008-12-30 00:46:00,0.5773,0.5773,0.57565,0.57595,51800000.0
2008-12-30 00:47:00,0.57625,0.57645,0.57595,0.57645,5600000.0
2008-12-30 00:48:00,0.57615,0.5764,0.57615,0.5764,2000000.0
2008-12-30 00:49:00,0.5766,0.5766,0.57635,0.57635,4000000.0
2008-12-30 00:50:00,0.57615,0.57655,0.57615,0.57655,7000000.0
2008-12-30 00:51:00,0.5768,0.57695,0.5768,0.57695,5200000.0
2008-12-30 00:52:00,0.5766,0.5768,0.57625,0.5768,27200000.0
2008-12-30 00:53:00,0.57671,0.57671,0.57635,0.57635,61600000.0
2008-12-30 00:54:00,0.57645,0.57675,0.57637,0.57637,50200000.0
2008-12-30 00:55:00,0.57628,0.57642,0.5762,0.5764,125200000.0
2008-12-30 00:56:00,0.57715,0.5773,0.57675,0.5773,6800000.0
2008-12-30 00:57:00,0.57732,0.57738,0.57691,0.57728,25600000.0
2008-12-30 00:58:00,0.57707,0.57713,0.57679,0.57681,21600000.0
2008-12-30 00:59:00,0.57673,0.57708,0.57673,0.57707,12000000.0
2008-12-30 01:00:00,0.57745,0.57745,0.57745,0.57745,1600000.0
2008-12-30 01:01:00,0.57745,0.57745,0.57745,0.57745,1600000.0
2008-12-30 01:02:00,0.57699,0.57735,0.57678,0.57711,15400000.0
2008-12-30 01:03:00,0.5771,0.57724,0.57693,0.57701,16000000.0
2008-12-30 01:04:00,0.57735,0.57745,0.57695,0.57725,8600000.0
2008-12-30 01:05:00,0.57725,0.57745,0.57725,0.57745,6600000.0
2008-12-30 01:06:00,0.577,0.57714,0.57682,0.57682,11600000.0
2008-12-30 01:07:00,0.57705,0.57719,0.57698,0.57713,24000000.0
2008-12-30 01:08:00,0.57745,0.57745,0.57745,0.57745,3200000.0
2008-12-30 01:09:00,0.57735,0.57735,0.57675,0.5773,7600000.0
2008-12-30 01:10:00,0.57724,0.57755,0.577,0.57724,57000001.0
2008-12-30 01:11:00,0.57745,0.57745,0.57745,0.57745,3200000.0
2008-12-30 01:12:00,0.57718,0.57742,0.57716,0.57716,19000000.0
2008-12-30 01:13:00,0.57685,0.5773,0.57665,0.5773,16600000.0
2008-12-30 01:14:00,0.57745,0.57745,0.57745,0.57745,1600000.0
2008-12-30 01:15:00,0.57745,0.57765,0.57745,0.57745,8000000.0
2008-12-30 01:16:00,0.57723,0.57723,0.5769,0.57719,20400000.0
2008-12-30 01:17:00,0.5773,0.5774,0.57724,0.5774,16000000.0
2008-12-30 01:18:00,0.57745,0.57765,0.57745,0.57765,4200000.0
2008-12-30 01:19:00,0.57745,0.57745,0.57745,0.57745,12800000.0
2008-12-30 01:20:00,0.57745,0.57905,0.57745,0.5784,64000000.0
2008-12-30 01:21:00,0.5784,0.5784,0.5784,0.5784,1600000.0
2008-12-30 01:22:00,0.5784,0.57845,0.5784,0.57845,6400000.0
2008-12-30 01:23:00,0.57845,0.57875,0.5783,0.57855,27600000.0
2008-12-30 01:24:00,0.5786,0.57875,0.5786,0.5787,12800000.0
2008-12-30 01:25:00,0.5786,0.57865,0.57845,0.57845,22600000.0
2008-12-30 01:26:00,0.57855,0.57875,0.57855,0.57875,20600000.0
2008-12-30 01:27:00,0.57875,0.57875,0.5781,0.57825,12000000.0
2008-12-30 01:28:00,0.57845,0.57855,0.57785,0.57845,25200000.0
2008-12-30 01:29:00,0.578,0.57815,0.578,0.57815,6400000.0
2008-12-30 01:30:00,0.57899,0.57925,0.57899,0.57911,12800000.0
2008-12-30 01:31:00,0.57805,0.57835,0.57805,0.57835,10400000.0
2008-12-30 01:32:00,0.5786,0.5786,0.57804,0.57826,30400000.0
2008-12-30 01:33:00,0.57842,0.57859,0.57807,0.57837,46200000.0
2008-12-30 01:34:00,0.57855,0.57885,0.57855,0.57885,3200000.0
2008-12-30 01:35:00,0.57885,0.57885,0.57885,0.57885,12000000.0
2008-12-30 01:36:00,0.57885,0.57885,0.57885,0.57885,31200000.0
2008-12-30 01:37:00,0.57895,0.5792,0.5788,0.57895,11000000.0
2008-12-30 01:38:00,0.5792,0.57935,0.5787,0.57885,21600000.0
2008-12-30 01:39:00,0.57885,0.5789,0.57755,0.57835,31800000.0
2008-12-30 01:40:00,0.5785,0.5789,0.5785,0.57885,57200000.0
2008-12-30 01:41:00,0.57885,0.57885,0.57775,0.57835,40800000.0
2008-12-30 01:42:00,0.57855,0.57855,0.57855,0.57855,2400000.0
2008-12-30 01:43:00,0.57875,0.57875,0.57755,0.5784,11200000.0
2008-12-30 01:44:00,0.57865,0.57865,0.57865,0.57865,1600000.0
2008-12-30 01:45:00,0.57867,0.5788,0.57856,0.5787,12400000.0
2008-12-30 01:46:00,0.5787,0.57877,0.57849,0.57866,24200000.0
2008-12-30 01:47:00,0.57849,0.57866,0.57833,0.57833,19800000.0
2008-12-30 01:48:00,0.57885,0.57885,0.57855,0.57855,3200000.0
2008-12-30 01:49:00,0.57915,0.57915,0.57915,0.57915,1000000.0
2008-12-30 01:50:00,0.5793,0.5793,0.5792,0.5792,9600000.0
2008-12-30 01:51:00,0.5786,0.5786,0.5786,0.5786,1600000.0
2008-12-30 01:52:00,0.57875,0.579,0.57875,0.579,14400000.0
2008-12-30 01:53:00,0.5791,0.57915,0.57865,0.57895,34400000.0
2008-12-30 01:54:00,0.57885,0.57916,0.57855,0.57861,33000000.0
2008-12-30 01:55:00,0.57895,0.57895,0.57895,0.57895,1600000.0
2008-12-30 01:56:00,0.57875,0.57875,0.57875,0.57875,1600000.0
2008-12-30 01:57:00,0.57875,0.57875,0.57875,0.57875,16000000.0
2008-12-30 01:58:00,0.5787,0.5787,0.57845,0.57845,5200000.0
2008-12-30 01:59:00,0.5784,0.5784,0.57795,0.5781,47200000.0
2008-12-30 02:00:00,0.57825,0.57835,0.5781,0.57825,18000000.0
2008-12-30 02:01:00,0.57841,0.57843,0.57819,0.57838,13200000.0
2008-12-30 02:02:00,0.57835,0.57855,0.57835,0.57855,3200000.0
2008-12-30 02:03:00,0.57846,0.57851,0.57846,0.57851,5600000.0
2008-12-30 02:04:00,0.5786,0.5786,0.57838,0.57838,7600000.0
2008-12-30 02:05:00,0.57875,0.5788,0.57845,0.57875,8000000.0
2008-12-30 02:06:00,0.57875,0.57875,0.57875,0.57875,6400000.0
2008-12-30 02:07:00,0.57875,0.57895,0.57865,0.57865,15200000.0
2008-12-30 02:08:00,0.5791,0.5791,0.57865,0.57875,72000000.0
2008-12-30 02:09:00,0.5787,0.5787,0.5778,0.5779,102400000.0
2008-12-30 02:10:00,0.5779,0.5779,0.5779,0.5779,3200000.0
2008-12-30 02:11:00,0.57744,0.57744,0.57714,0.57716,9600000.0
2008-12-30 02:12:00,0.57738,0.57791,0.57738,0.57771,18000000.0
2008-12-30 02:13:00,0.57762,0.57762,0.57722,0.57744,15600000.0
2008-12-30 02:14:00,0.57763,0.57763,0.57662,0.57662,22400000.0
2008-12-30 02:15:00,0.57638,0.57658,0.57638,0.57658,25800000.0
2008-12-30 02:16:00,0.57695,0.57752,0.57695,0.57752,39600000.0
2008-12-30 02:17:00,0.57731,0.57753,0.57699,0.57735,41000000.0
2008-12-30 02:18:00,0.5769,0.5779,0.5769,0.5779,78200000.0
2008-12-30 02:19:00,0.57793,0.57797,0.57777,0.57797,37400000.0
2008-12-30 02:20:00,0.57757,0.57803,0.57747,0.57772,61600001.0
2008-12-30 02:21:00,0.57776,0.578,0.57714,0.57714,33800000.0
2008-12-30 02:22:00,0.57702,0.57741,0.57702,0.57707,11000000.0
2008-12-30 02:23:00,0.5779,0.5779,0.5779,0.5779,6400000.0
2008-12-30 02:24:00,0.5779,0.5779,0.5779,0.5779,12800000.0
2008-12-30 02:25:00,0.5779,0.5779,0.5779,0.5779,12800000.0
2008-12-30 02:26:00,0.57729,0.57731,0.57701,0.5772,67400000.0
2008-12-30 02:27:00,0.5779,0.5779,0.5779,0.5779,6400000.0
2008-12-30 02:28:00,0.57795,0.57815,0.5779,0.57815,6400000.0
2008-12-30 02:29:00,0.5778,0.5778,0.5778,0.5778,4800000.0
2008-12-30 02:30:00,0.57805,0.5785,0.578,0.5785,13600000.0
2008-12-30 02:31:00,0.5783,0.5783,0.578,0.5781,20000000.0
2008-12-30 02:32:00,0.5781,0.5781,0.5781,0.5781,1600000.0
2008-12-30 02:33:00,0.5781,0.5781,0.5781,0.5781,4800000.0
2008-12-30 02:34:00,0.57737,0.57747,0.57696,0.57736,32000000.0
2008-12-30 02:35:00,0.5781,0.5781,0.5774,0.5776,34000000.0
2008-12-30 02:36:00,0.5776,0.57835,0.5776,0.57835,22400000.0
2008-12-30 02:37:00,0.5786,0.5786,0.5775,0.578,34400000.0
2008-12-30 02:38:00,0.5778,0.57825,0.5778,0.5779,24000000.0
2008-12-30 02:39:00,0.578,0.5789,0.578,0.5789,12000000.0
2008-12-30 02:40:00,0.57895,0.57895,0.5786,0.5789,19200000.0
2008-12-30 02:41:00,0.57905,0.5792,0.57855,0.57915,21200000.0
2008-12-30 02:42:00,0.5792,0.5794,0.57915,0.5794,14400000.0
2008-12-30 02:43:00,0.579,0.579,0.5788,0.5788,5200000.0
2008-12-30 02:44:00,0.5789,0.5789,0.5789,0.5789,3200000.0
2008-12-30 02:45:00,0.57862,0.57896,0.57849,0.57849,15400000.0
2008-12-30 02:46:00,0.57852,0.57884,0.57844,0.57851,29800000.0
2008-12-30 02:47:00,0.5782,0.57836,0.57805,0.57836,15600000.0
2008-12-30 02:48:00,0.57839,0.57871,0.57836,0.57865,14400000.0
2008-12-30 02:49:00,0.57793,0.57889,0.57793,0.57839,33600000.0
2008-12-30 02:50:00,0.57915,0.5793,0.57915,0.5793,3200000.0
2008-12-30 02:51:00,0.5795,0.5795,0.5795,0.5795,3200000.0
2008-12-30 02:52:00,0.5796,0.5797,0.57925,0.57935,18800000.0
2008-12-30 02:53:00,0.5793,0.5793,0.5791,0.5791,16400000.0
2008-12-30 02:54:00,0.57925,0.57925,0.57905,0.57905,45200000.0
2008-12-30 02:55:00,0.57895,0.57895,0.57835,0.57865,13600000.0
2008-12-30 02:56:00,0.57865,0.57865,0.57865,0.57865,1600000.0
2008-12-30 02:57:00,0.57865,0.57885,0.57865,0.57885,6400000.0
2008-12-30 02:58:00,0.57885,0.57895,0.57885,0.57895,18400000.0
2008-12-30 02:59:00,0.57862,0.57887,0.5784,0.57849,81000000.0
2008-12-30 03:00:00,0.5789,0.57925,0.57885,0.57885,10000000.0
2008-12-30 03:01:00,0.57895,0.5793,0.57895,0.5793,14000000.0
2008-12-30 03:02:00,0.5798,0.5804,0.5798,0.5802,28000000.0
2008-12-30 03:03:00,0.5802,0.5802,0.57945,0.57965,40000000.0
2008-12-30 03:04:00,0.57965,0.57975,0.5796,0.5796,95400000.0
2008-12-30 03:05:00,0.57932,0.57945,0.57894,0.57932,58400000.0
2008-12-30 03:06:00,0.5796,0.57965,0.5796,0.57965,79200000.0
2008-12-30 03:07:00,0.57965,0.57965,0.5796,0.5796,36000000.0
2008-12-30 03:08:00,0.57885,0.579,0.57885,0.579,6400000.0
2008-12-30 03:09:00,0.5789,0.579,0.5789,0.57895,13600000.0
2008-12-30 03:10:00,0.579,0.579,0.57895,0.57895,40800000.0
2008-12-30 03:11:00,0.57895,0.579,0.5789,0.579,18400000.0
2008-12-30 03:12:00,0.57895,0.579,0.57895,0.579,3400000.0
2008-12-30 03:13:00,0.57895,0.5791,0.57895,0.5791,16800000.0
2008-12-30 03:14:00,0.5792,0.5792,0.5791,0.5791,16600000.0
2008-12-30 03:15:00,0.57874,0.57913,0.57868,0.5788,19400000.0
2008-12-30 03:16:00,0.57915,0.5793,0.5791,0.5793,27200000.0
2008-12-30 03:17:00,0.5793,0.57955,0.57925,0.5795,25000000.0
2008-12-30 03:18:00,0.57945,0.57945,0.57905,0.5791,30400000.0
2008-12-30 03:19:00,0.57925,0.57925,0.5791,0.57925,14400000.0
2008-12-30 03:20:00,0.5791,0.57925,0.5791,0.57925,11200000.0
2008-12-30 03:21:00,0.57915,0.57915,0.57915,0.57915,1600000.0
2008-12-30 03:22:00,0.57925,0.57925,0.57915,0.57915,4000000.0
2008-12-30 03:23:00,0.5792,0.5792,0.5791,0.57915,16800000.0
2008-12-30 03:24:00,0.57925,0.5798,0.57925,0.5796,23200000.0
2008-12-30 03:25:00,0.5796,0.5796,0.5796,0.5796,4800000.0
2008-12-30 03:26:00,0.5796,0.5796,0.5796,0.5796,1600000.0
2008-12-30 03:27:00,0.5796,0.5796,0.57925,0.57925,4800000.0
2008-12-30 03:28:00,0.5794,0.5796,0.57925,0.5796,27400000.0
2008-12-30 03:29:00,0.5796,0.5796,0.5796,0.5796,16800000.0
2008-12-30 03:30:00,0.5796,0.5796,0.57935,0.5795,22800000.0
2008-12-30 03:31:00,0.57923,0.57923,0.57906,0.57909,83000000.0
2008-12-30 03:32:00,0.57909,0.57921,0.57897,0.57915,56000000.0
2008-12-30 03:33:00,0.57905,0.57921,0.5788,0.5788,86000000.0
2008-12-30 03:34:00,0.57876,0.57892,0.57876,0.57892,72000000.0
2008-12-30 03:35:00,0.5795,0.5795,0.57945,0.57945,5200000.0
2008-12-30 03:36:00,0.57924,0.57943,0.57892,0.57912,21800000.0
2008-12-30 03:37:00,0.57945,0.57945,0.57945,0.57945,7200000.0
2008-12-30 03:38:00,0.57955,0.57955,0.57955,0.57955,2000000.0
2008-12-30 03:39:00,0.57945,0.57945,0.57925,0.57925,5200000.0
2008-12-30 03:40:00,0.57928,0.57928,0.5786,0.57911,26400000.0
2008-12-30 03:41:00,0.57875,0.5792,0.5787,0.57888,51800000.0
2008-12-30 03:42:00,0.57879,0.57924,0.57879,0.57914,20400000.0
2008-12-30 03:43:00,0.57898,0.57926,0.57851,0.57877,46600001.0
2008-12-30 03:44:00,0.5792,0.5792,0.5792,0.5792,11200000.0
2008-12-30 03:45:00,0.5793,0.5793,0.5793,0.5793,1600000.0
2008-12-30 03:46:00,0.5793,0.57965,0.5793,0.57965,12000000.0
2008-12-30 03:47:00,0.57965,0.5798,0.57925,0.5794,23200000.0
2008-12-30 03:48:00,0.5794,0.5795,0.5794,0.5795,50800000.0
2008-12-30 03:49:00,0.5795,0.5795,0.5795,0.5795,1600000.0
2008-12-30 03:50:00,0.5795,0.57975,0.5795,0.57975,5200000.0
2008-12-30 03:51:00,0.5799,0.5799,0.5795,0.5798,6400000.0
2008-12-30 03:52:00,0.5799,0.5799,0.5796,0.5796,48000000.0
2008-12-30 03:53:00,0.5796,0.5799,0.5795,0.57975,134400000.0
2008-12-30 03:54:00,0.5798,0.57985,0.5798,0.5798,4800000.0
2008-12-30 03:55:00,0.5798,0.58,0.5795,0.58,92000000.0
2008-12-30 03:56:00,0.5799,0.5799,0.5799,0.5799,1600000.0
2008-12-30 03:57:00,0.57985,0.57985,0.5798,0.5798,6400000.0
2008-12-30 03:58:00,0.5797,0.57985,0.5795,0.5795,37200000.0
2008-12-30 03:59:00,0.57975,0.57975,0.57975,0.57975,3200000.0
2008-12-30 04:00:00,0.57915,0.5799,0.57904,0.57909,13000000.0
2008-12-30 04:01:00,0.57995,0.57995,0.57995,0.57995,1600000.0
2008-12-30 04:02:00,0.58,0.58,0.58,0.58,1600000.0
2008-12-30 04:03:00,0.57946,0.5795,0.57941,0.57944,10800000.0
2008-12-30 04:04:00,0.57922,0.57956,0.57912,0.57956,7200000.0
2008-12-30 04:05:00,0.58,0.58,0.58,0.58,1600000.0
2008-12-30 04:06:00,0.5799,0.5799,0.5799,0.5799,1600000.0
2008-12-30 04:07:00,0.57951,0.57989,0.57939,0.57966,86000000.0
2008-12-30 04:08:00,0.57937,0.57972,0.57937,0.57956,20000000.0
2008-12-30 04:09:00,0.5795,0.5797,0.5795,0.5796,48400000.0
2008-12-30 04:10:00,0.5787,0.5794,0.5787,0.57905,22600000.0
2008-12-30 04:11:00,0.57975,0.5799,0.57975,0.5799,4800000.0
2008-12-30 04:12:00,0.57959,0.57971,0.5793,0.57963,13000000.0
2008-12-30 04:13:00,0.5798,0.58,0.5798,0.58,4800000.0
2008-12-30 04:14:00,0.5802,0.5802,0.58,0.58,9600000.0
2008-12-30 04:15:00,0.57995,0.58,0.57995,0.58,8000000.0
2008-12-30 04:16:00,0.5801,0.5801,0.5801,0.5801,1600000.0
2008-12-30 04:17:00,0.5802,0.5802,0.5801,0.5801,9600000.0
2008-12-30 04:18:00,0.57979,0.57989,0.5793,0.57981,27600000.0
2008-12-30 04:19:00,0.5797,0.57986,0.57958,0.57958,31200001.0
2008-12-30 04:20:00,0.57968,0.58012,0.57968,0.57985,14800000.0
2008-12-30 04:21:00,0.57967,0.57995,0.57949,0.57995,13600000.0
2008-12-30 04:22:00,0.58005,0.5801,0.58005,0.5801,6400000.0
2008-12-30 04:23:00,0.57929,0.57988,0.57929,0.57988,64000000.0
2008-12-30 04:24:00,0.57974,0.57974,0.57939,0.5796,34800000.0
2008-12-30 04:25:00,0.57952,0.58002,0.57945,0.57975,36200000.0
2008-12-30 04:26:00,0.57954,0.57998,0.57941,0.57954,88000000.0
2008-12-30 04:27:00,0.5799,0.58,0.5795,0.58,17600000.0
2008-12-30 04:28:00,0.5801,0.5801,0.5801,0.5801,3200000.0
2008-12-30 04:29:00,0.5799,0.5801,0.5799,0.5801,6400000.0
2008-12-30 04:30:00,0.5801,0.5801,0.5801,0.5801,1600000.0
2008-12-30 04:31:00,0.57938,0.57982,0.57938,0.57976,11000000.0
2008-12-30 04:32:00,0.57974,0.57974,0.57941,0.57965,20400000.0
2008-12-30 04:33:00,0.58005,0.58005,0.5799,0.57995,11600000.0
2008-12-30 04:34:00,0.57977,0.57977,0.57923,0.5796,78799999.0
2008-12-30 04:35:00,0.57995,0.58,0.5799,0.58,10000000.0
2008-12-30 04:36:00,0.58,0.5801,0.5799,0.5801,9600000.0
2008-12-30 04:37:00,0.57935,0.57973,0.5793,0.57973,39200000.0
2008-12-30 04:38:00,0.57972,0.57972,0.57926,0.57969,17600000.0
2008-12-30 04:39:00,0.57943,0.57977,0.57936,0.5796,26600000.0
2008-12-30 04:40:00,0.5801,0.5801,0.5801,0.5801,1600000.0
2008-12-30 04:41:00,0.58,0.58,0.58,0.58,1600000.0
2008-12-30 04:42:00,0.58,0.58,0.58,0.58,1600000.0
2008-12-30 04:43:00,0.58015,0.58015,0.58015,0.58015,1600000.0
2008-12-30 04:44:00,0.57944,0.57996,0.57942,0.57966,22200000.0
2008-12-30 04:45:00,0.57975,0.58004,0.57975,0.5799,14000000.0
2008-12-30 04:46:00,0.58,0.58015,0.58,0.58015,3200000.0
2008-12-30 04:47:00,0.57978,0.57994,0.57937,0.57968,16200000.0
2008-12-30 04:48:00,0.57953,0.57986,0.57951,0.57957,16000000.0
2008-12-30 04:49:00,0.57965,0.57988,0.57955,0.57981,16800000.0
2008-12-30 04:50:00,0.58005,0.58015,0.58005,0.58015,3200000.0
2008-12-30 04:51:00,0.58015,0.58015,0.58015,0.58015,1600000.0
2008-12-30 04:52:00,0.58018,0.58018,0.57973,0.57988,21800000.0
2008-12-30 04:53:00,0.58015,0.5805,0.58015,0.5805,12800000.0
2008-12-30 04:54:00,0.5806,0.581,0.58055,0.58065,32200000.0
2008-12-30 04:55:00,0.5807,0.5808,0.5807,0.5808,3200000.0
2008-12-30 04:56:00,0.581,0.581,0.581,0.581,1600000.0
2008-12-30 04:57:00,0.58115,0.5813,0.5808,0.5811,17600000.0
2008-12-30 04:58:00,0.581,0.5812,0.5808,0.5809,12800000.0
2008-12-30 04:59:00,0.5809,0.5811,0.5809,0.5809,9600000.0
2008-12-30 05:00:00,0.58044,0.58097,0.57999,0.58097,15400000.0
2008-12-30 05:01:00,0.58105,0.58105,0.5809,0.5809,6400000.0
2008-12-30 05:02:00,0.5809,0.5811,0.5809,0.5811,9600000.0
2008-12-30 05:03:00,0.58083,0.58092,0.58062,0.58062,7000000.0
2008-12-30 05:04:00,0.5808,0.5808,0.5808,0.5808,3200000.0
2008-12-30 05:05:00,0.58085,0.5809,0.58085,0.5809,12800000.0
2008-12-30 05:06:00,0.5809,0.5809,0.5809,0.5809,3200000.0
2008-12-30 05:07:00,0.58045,0.58076,0.58017,0.58053,19400000.0
2008-12-30 05:08:00,0.581,0.581,0.581,0.581,1600000.0
2008-12-30 05:09:00,0.5812,0.58165,0.581,0.58165,16000000.0
2008-12-30 05:10:00,0.5816,0.5816,0.5813,0.5813,9600000.0
2008-12-30 05:11:00,0.5813,0.5813,0.5813,0.5813,6400000.0
2008-12-30 05:12:00,0.58125,0.58125,0.58125,0.58125,4800000.0
2008-12-30 05:13:00,0.58048,0.58089,0.58048,0.58057,10200000.0
2008-12-30 05:14:00,0.58081,0.58085,0.58069,0.5807,12400000.0
2008-12-30 05:15:00,0.58063,0.58085,0.58054,0.58073,8600000.0
2008-12-30 05:16:00,0.5813,0.58155,0.5812,0.5812,20800000.0
2008-12-30 05:17:00,0.5814,0.5814,0.5813,0.5813,9600000.0
2008-12-30 05:18:00,0.5813,0.5815,0.5812,0.5815,56600000.0
2008-12-30 05:19:00,0.5815,0.5815,0.58125,0.5813,24000000.0
2008-12-30 05:20:00,0.5813,0.5817,0.5812,0.5813,18600000.0
2008-12-30 05:21:00,0.5813,0.5813,0.5813,0.5813,11200000.0
2008-12-30 05:22:00,0.58098,0.58112,0.58084,0.5811,52400001.0
2008-12-30 05:23:00,0.5809,0.58116,0.58083,0.58105,17800000.0
2008-12-30 05:24:00,0.5813,0.5813,0.5813,0.5813,9600000.0
2008-12-30 05:25:00,0.5813,0.5813,0.5813,0.5813,1600000.0
2008-12-30 05:26:00,0.58083,0.5811,0.58071,0.58071,18800000.0
2008-12-30 05:27:00,0.5813,0.58145,0.5813,0.58145,3200000.0
2008-12-30 05:28:00,0.5812,0.5815,0.5812,0.5813,12800000.0
2008-12-30 05:29:00,0.5813,0.5813,0.5813,0.5813,4800000.0
2008-12-30 05:30:00,0.5812,0.5812,0.5812,0.5812,9600000.0
2008-12-30 05:31:00,0.58125,0.58125,0.5812,0.58125,12800000.0
2008-12-30 05:32:00,0.5812,0.5812,0.5812,0.5812,9600000.0
2008-12-30 05:33:00,0.5807,0.58096,0.58053,0.58053,18600000.0
2008-12-30 05:34:00,0.58125,0.5813,0.5812,0.5813,67200000.0
2008-12-30 05:35:00,0.5813,0.5815,0.5813,0.5814,8400000.0
2008-12-30 05:36:00,0.5815,0.5815,0.5815,0.5815,1600000.0
2008-12-30 05:37:00,0.5815,0.5815,0.5814,0.5814,3200000.0
2008-12-30 05:38:00,0.5814,0.5815,0.5813,0.5815,6400000.0
2008-12-30 05:39:00,0.5815,0.5821,0.5811,0.5815,9800000.0
2008-12-30 05:40:00,0.5813,0.5813,0.5813,0.5813,1600000.0
2008-12-30 05:41:00,0.5813,0.5813,0.5813,0.5813,6400000.0
2008-12-30 05:42:00,0.58083,0.58108,0.58072,0.58072,19800000.0
2008-12-30 05:43:00,0.5813,0.5813,0.5813,0.5813,3200000.0
2008-12-30 05:44:00,0.5813,0.5813,0.5812,0.5812,6600000.0
2008-12-30 05:45:00,0.5813,0.5813,0.5812,0.5812,6400000.0
2008-12-30 05:46:00,0.5812,0.5812,0.5812,0.5812,22400000.0
2008-12-30 05:47:00,0.58115,0.5812,0.58115,0.5812,4800000.0
2008-12-30 05:48:00,0.5814,0.5815,0.5814,0.5815,8400000.0
2008-12-30 05:49:00,0.58125,0.58137,0.58093,0.58097,64400000.0
2008-12-30 05:50:00,0.58155,0.58155,0.58155,0.58155,2000000.0
2008-12-30 05:51:00,0.5815,0.5815,0.5815,0.5815,5200000.0
2008-12-30 05:52:00,0.58119,0.58128,0.58093,0.5812,20400000.0
2008-12-30 05:53:00,0.581,0.58118,0.58079,0.58085,28400000.0
2008-12-30 05:54:00,0.58115,0.58133,0.58111,0.58119,10000000.0
2008-12-30 05:55:00,0.5815,0.5817,0.5815,0.58155,8800000.0
2008-12-30 05:56:00,0.58104,0.58128,0.58085,0.58085,17800000.0
2008-12-30 05:57:00,0.58155,0.58155,0.5812,0.5812,6800000.0
2008-12-30 05:58:00,0.5814,0.5814,0.5814,0.5814,1600000.0
2008-12-30 05:59:00,0.58145,0.58155,0.58145,0.58155,3600000.0
2008-12-30 06:00:00,0.5815,0.5815,0.58145,0.58145,8400000.0
2008-12-30 06:01:00,0.5814,0.58145,0.5812,0.58145,11200000.0
2008-12-30 06:02:00,0.58145,0.58145,0.58145,0.58145,1600000.0
2008-12-30 06:03:00,0.58153,0.58153,0.58106,0.58124,14000000.0
2008-12-30 06:04:00,0.58124,0.58162,0.58119,0.5812,17000000.0
2008-12-30 06:05:00,0.58155,0.582,0.58155,0.58195,18400000.0
2008-12-30 06:06:00,0.58161,0.5819,0.58141,0.5819,20800000.0
2008-12-30 06:07:00,0.58202,0.58202,0.5816,0.58186,8200000.0
2008-12-30 06:08:00,0.58189,0.58189,0.58146,0.58162,33000000.0
2008-12-30 06:09:00,0.58195,0.582,0.58145,0.58195,73200000.0
2008-12-30 06:10:00,0.58155,0.58155,0.58145,0.58145,4200000.0
2008-12-30 06:11:00,0.58176,0.58189,0.58111,0.58189,13400000.0
2008-12-30 06:12:00,0.58128,0.58193,0.58127,0.58151,28200000.0
2008-12-30 06:13:00,0.58149,0.58184,0.58143,0.58184,8200000.0
2008-12-30 06:14:00,0.5819,0.582,0.5815,0.5815,17400000.0
2008-12-30 06:15:00,0.58175,0.58185,0.58175,0.58185,12400000.0
2008-12-30 06:16:00,0.58175,0.58175,0.58175,0.58175,1600000.0
2008-12-30 06:17:00,0.5818,0.5818,0.5816,0.5818,25600000.0
2008-12-30 06:18:00,0.58131,0.5817,0.58131,0.58136,21600000.0
2008-12-30 06:19:00,0.5816,0.5818,0.5816,0.5818,9600000.0
2008-12-30 06:20:00,0.58175,0.58175,0.5816,0.5816,11200000.0
2008-12-30 06:21:00,0.5816,0.58185,0.5816,0.5817,28800000.0
2008-12-30 06:22:00,0.5816,0.5817,0.5816,0.5817,8000000.0
2008-12-30 06:23:00,0.58149,0.58161,0.58112,0.58134,38400000.0
2008-12-30 06:24:00,0.58127,0.58175,0.58097,0.58123,39200000.0
2008-12-30 06:25:00,0.5817,0.5817,0.5817,0.5817,3200000.0
2008-12-30 06:26:00,0.58101,0.58147,0.58101,0.58135,40800000.0
2008-12-30 06:27:00,0.58165,0.58165,0.58165,0.58165,1600000.0
2008-12-30 06:28:00,0.5816,0.5819,0.5816,0.5819,33200000.0
2008-12-30 06:29:00,0.58155,0.58175,0.58155,0.58155,43600000.0
2008-12-30 06:30:00,0.5815,0.58155,0.5815,0.58155,22800000.0
2008-12-30 06:31:00,0.5816,0.5816,0.5815,0.5815,9600000.0
2008-12-30 06:32:00,0.5814,0.5814,0.5814,0.5814,17400000.0
2008-12-30 06:33:00,0.5814,0.58145,0.5814,0.58145,6400000.0
2008-12-30 06:34:00,0.58125,0.58125,0.5812,0.5812,7600000.0
2008-12-30 06:35:00,0.5812,0.5812,0.5812,0.5812,8200000.0
2008-12-30 06:36:00,0.58125,0.58135,0.58125,0.5813,12400000.0
2008-12-30 06:37:00,0.5813,0.5814,0.5812,0.5812,9600000.0
2008-12-30 06:38:00,0.5812,0.5812,0.5812,0.5812,1600000.0
2008-12-30 06:39:00,0.5812,0.5812,0.5812,0.5812,8000000.0
2008-12-30 06:40:00,0.58105,0.5813,0.58078,0.58092,20600000.0
2008-12-30 06:41:00,0.5814,0.5814,0.5814,0.5814,1600000.0
2008-12-30 06:42:00,0.58155,0.5816,0.5815,0.5815,7200000.0
2008-12-30 06:43:00,0.5816,0.5816,0.5816,0.5816,1600000.0
2008-12-30 06:44:00,0.58119,0.58119,0.58088,0.58088,18600000.0
2008-12-30 06:45:00,0.581,0.58129,0.58097,0.58123,8400000.0
2008-12-30 06:46:00,0.5815,0.5815,0.5815,0.5815,3600000.0
2008-12-30 06:47:00,0.58141,0.58141,0.58082,0.58096,15200000.0
2008-12-30 06:48:00,0.5815,0.5815,0.5815,0.5815,1600000.0
2008-12-30 06:49:00,0.58146,0.58164,0.58141,0.58149,21600000.0
2008-12-30 06:50:00,0.58163,0.58207,0.58157,0.58198,36000001.0
2008-12-30 06:51:00,0.58183,0.58183,0.58127,0.58167,26800001.0
2008-12-30 06:52:00,0.58135,0.58135,0.58135,0.58135,4000000.0
2008-12-30 06:53:00,0.58095,0.58132,0.58095,0.58132,6400000.0
2008-12-30 06:54:00,0.5816,0.5821,0.58155,0.58155,35200000.0
2008-12-30 06:55:00,0.58146,0.58167,0.58131,0.58159,12800000.0
2008-12-30 06:56:00,0.5813,0.5813,0.5813,0.5813,4000000.0
2008-12-30 06:57:00,0.5815,0.5818,0.58125,0.5818,20600000.0
2008-12-30 06:58:00,0.58179,0.58184,0.58096,0.58172,74200000.0
2008-12-30 06:59:00,0.582,0.582,0.58195,0.58195,8800000.0
2008-12-30 07:00:00,0.58138,0.58167,0.58099,0.58165,40400000.0
2008-12-30 07:01:00,0.58195,0.58195,0.58115,0.5818,19600000.0
2008-12-30 07:02:00,0.58195,0.5821,0.58105,0.58125,108400000.0
2008-12-30 07:03:00,0.58145,0.58145,0.58125,0.58125,17600000.0
2008-12-30 07:04:00,0.58125,0.58125,0.5812,0.5812,16000000.0
2008-12-30 07:05:00,0.58125,0.58125,0.58105,0.58125,19200000.0
2008-12-30 07:06:00,0.58135,0.58135,0.58125,0.58125,11200000.0
2008-12-30 07:07:00,0.58155,0.582,0.58155,0.582,20000000.0
2008-12-30 07:08:00,0.58235,0.58235,0.5816,0.5816,7200000.0
2008-12-30 07:09:00,0.5817,0.5817,0.5817,0.5817,4000000.0
2008-12-30 07:10:00,0.58165,0.5817,0.58165,0.5817,5600000.0
2008-12-30 07:11:00,0.5817,0.5817,0.5817,0.5817,8000000.0
2008-12-30 07:12:00,0.5817,0.5817,0.58165,0.58165,9000000.0
2008-12-30 07:13:00,0.58145,0.58145,0.58145,0.58145,16000000.0
2008-12-30 07:14:00,0.58117,0.58179,0.58105,0.58179,47600000.0
2008-12-30 07:15:00,0.58155,0.58155,0.58155,0.58155,1600000.0
2008-12-30 07:16:00,0.58126,0.58141,0.58114,0.58141,17600000.0
2008-12-30 07:17:00,0.58175,0.58175,0.58175,0.58175,1600000.0
2008-12-30 07:18:00,0.58159,0.58167,0.58131,0.58139,39000000.0
2008-12-30 07:19:00,0.58162,0.58162,0.58123,0.58123,67400000.0
2008-12-30 07:20:00,0.58134,0.58145,0.58122,0.58141,69200000.0
2008-12-30 07:21:00,0.58175,0.58175,0.58175,0.58175,6400000.0
2008-12-30 07:22:00,0.58116,0.58163,0.58116,0.58146,18600000.0
2008-12-30 07:23:00,0.58175,0.58175,0.58175,0.58175,6400000.0
2008-12-30 07:24:00,0.58155,0.58175,0.58155,0.58175,19200000.0
2008-12-30 07:25:00,0.58185,0.58185,0.58185,0.58185,1600000.0
2008-12-30 07:26:00,0.58185,0.58185,0.58185,0.58185,3200000.0
2008-12-30 07:27:00,0.58185,0.58185,0.58175,0.58175,10000000.0
2008-12-30 07:28:00,0.58124,0.58156,0.58111,0.58148,26200000.0
2008-12-30 07:29:00,0.58175,0.58175,0.58175,0.58175,1600000.0
2008-12-30 07:30:00,0.58131,0.58166,0.58131,0.58153,16000000.0
2008-12-30 07:31:00,0.58147,0.58163,0.58117,0.58156,18000000.0
2008-12-30 07:32:00,0.5817,0.5817,0.5817,0.5817,2000000.0
2008-12-30 07:33:00,0.58128,0.58155,0.58111,0.58144,23000000.0
2008-12-30 07:34:00,0.5817,0.5817,0.58155,0.58155,5200000.0
2008-12-30 07:35:00,0.58165,0.58165,0.58165,0.58165,1600000.0
2008-12-30 07:36:00,0.58144,0.58145,0.58091,0.58091,10400000.0
2008-12-30 07:37:00,0.58125,0.58146,0.58121,0.58146,7400000.0
2008-12-30 07:38:00,0.58125,0.58153,0.58094,0.58122,13000000.0
2008-12-30 07:39:00,0.58165,0.58165,0.5811,0.5812,19800000.0
2008-12-30 07:40:00,0.58155,0.58155,0.58155,0.58155,4800000.0
2008-12-30 07:41:00,0.58127,0.58174,0.58104,0.58131,46800000.0
2008-12-30 07:42:00,0.58103,0.5813,0.58103,0.58125,30400000.0
2008-12-30 07:43:00,0.58119,0.58126,0.58101,0.58126,30800000.0
2008-12-30 07:44:00,0.58155,0.58155,0.58155,0.58155,3200000.0
2008-12-30 07:45:00,0.58155,0.58155,0.58155,0.58155,6400000.0
2008-12-30 07:46:00,0.58127,0.58152,0.58111,0.58111,15200000.0
2008-12-30 07:47:00,0.58165,0.58165,0.58165,0.58165,1600000.0
2008-12-30 07:48:00,0.58148,0.5815,0.58095,0.58112,35400000.0
2008-12-30 07:49:00,0.58135,0.5814,0.58117,0.58134,12400000.0
2008-12-30 07:50:00,0.58155,0.58165,0.58155,0.5816,17600000.0
2008-12-30 07:51:00,0.58155,0.58155,0.58155,0.58155,14400000.0
2008-12-30 07:52:00,0.58104,0.58133,0.58094,0.58094,23200000.0
2008-12-30 07:53:00,0.58155,0.58155,0.58155,0.58155,1600000.0
2008-12-30 07:54:00,0.58155,0.58155,0.58155,0.58155,1600000.0
2008-12-30 07:55:00,0.58136,0.58136,0.58118,0.58122,13400000.0
2008-12-30 07:56:00,0.5814,0.5814,0.5814,0.5814,5000000.0
2008-12-30 07:57:00,0.58136,0.58147,0.58085,0.58085,11000000.0
2008-12-30 07:58:00,0.58151,0.58188,0.58104,0.58163,29600000.0
2008-12-30 07:59:00,0.5814,0.5814,0.5814,0.5814,4000000.0
2008-12-30 08:00:00,0.58155,0.58155,0.58155,0.58155,4800000.0
2008-12-30 08:01:00,0.5814,0.5814,0.5814,0.5814,1200000.0
2008-12-30 08:02:00,0.5814,0.5814,0.5814,0.5814,2400000.0
2008-12-30 08:03:00,0.58145,0.58145,0.58145,0.58145,1600000.0
2008-12-30 08:04:00,0.58145,0.58145,0.58145,0.58145,8000000.0
2008-12-30 08:05:00,0.58145,0.58145,0.5814,0.5814,2800000.0
2008-12-30 08:06:00,0.58101,0.5813,0.58088,0.5813,39200000.0
2008-12-30 08:07:00,0.5814,0.5814,0.5814,0.5814,3600000.0
2008-12-30 08:08:00,0.5808,0.58115,0.5808,0.581,235600012.0
2008-12-30 08:09:00,0.58102,0.58115,0.58076,0.5809,203800010.0
2008-12-30 08:10:00,0.5814,0.5814,0.5813,0.5813,4200000.0
2008-12-30 08:11:00,0.58125,0.58125,0.5812,0.58125,16000000.0
2008-12-30 08:12:00,0.58125,0.58125,0.5809,0.58095,18000000.0
2008-12-30 08:13:00,0.58095,0.58095,0.58095,0.58095,4800000.0
2008-12-30 08:14:00,0.5809,0.58095,0.5802,0.58045,31000000.0
2008-12-30 08:15:00,0.5803,0.5803,0.57925,0.5793,15200000.0
2008-12-30 08:16:00,0.57945,0.57965,0.57915,0.57915,80600000.0
2008-12-30 08:17:00,0.5795,0.57995,0.5795,0.57995,12800000.0
2008-12-30 08:18:00,0.57995,0.58015,0.57995,0.58015,22400000.0
2008-12-30 08:19:00,0.58015,0.58015,0.58015,0.58015,28800000.0
2008-12-30 08:20:00,0.58015,0.58015,0.58005,0.58005,16000000.0
2008-12-30 08:21:00,0.57995,0.57995,0.5799,0.5799,19200000.0
2008-12-30 08:22:00,0.57995,0.57995,0.5797,0.57975,17600000.0
2008-12-30 08:23:00,0.5797,0.5797,0.5797,0.5797,8000000.0
2008-12-30 08:24:00,0.57955,0.57995,0.57955,0.57995,7400000.0
2008-12-30 08:25:00,0.57995,0.57995,0.57995,0.57995,1600000.0
2008-12-30 08:26:00,0.5795,0.5795,0.5788,0.5788,18200000.0
2008-12-30 08:27:00,0.5793,0.57975,0.5793,0.57975,10000000.0
2008-12-30 08:28:00,0.57995,0.57995,0.57935,0.57945,21200000.0
2008-12-30 08:29:00,0.5798,0.58045,0.5793,0.57955,47200000.0
2008-12-30 08:30:00,0.57955,0.57985,0.57945,0.57955,80000000.0
2008-12-30 08:31:00,0.57955,0.57975,0.57945,0.57955,98400000.0
2008-12-30 08:32:00,0.57955,0.57955,0.57865,0.57865,55000000.0
2008-12-30 08:33:00,0.57865,0.5794,0.57865,0.5794,10800000.0
2008-12-30 08:34:00,0.57945,0.57945,0.57915,0.57915,5200000.0
2008-12-30 08:35:00,0.5791,0.5791,0.57895,0.5791,13000000.0
2008-12-30 08:36:00,0.5794,0.5794,0.5794,0.5794,1000000.0
2008-12-30 08:37:00,0.5794,0.5794,0.57915,0.57915,10600000.0
2008-12-30 08:38:00,0.57915,0.57915,0.57905,0.57905,56000000.0
2008-12-30 08:39:00,0.57905,0.57915,0.57845,0.5788,45600000.0
2008-12-30 08:40:00,0.57905,0.57915,0.57905,0.57915,3200000.0
2008-12-30 08:41:00,0.57925,0.57925,0.57925,0.57925,1600000.0
2008-12-30 08:42:00,0.57925,0.57925,0.57845,0.57885,10400000.0
2008-12-30 08:43:00,0.5789,0.5789,0.5785,0.57875,8000000.0
2008-12-30 08:44:00,0.57875,0.57875,0.57875,0.57875,1600000.0
2008-12-30 08:45:00,0.57875,0.57875,0.5786,0.5786,19600000.0
2008-12-30 08:46:00,0.5786,0.57865,0.5786,0.5786,63200000.0
2008-12-30 08:47:00,0.57855,0.57865,0.57855,0.57865,6400000.0
2008-12-30 08:48:00,0.5786,0.57875,0.57845,0.5787,14800000.0
2008-12-30 08:49:00,0.5786,0.57865,0.5786,0.5786,3000000.0
2008-12-30 08:50:00,0.5786,0.57885,0.5785,0.5785,11600000.0
2008-12-30 08:51:00,0.57895,0.57895,0.57895,0.57895,1600000.0
2008-12-30 08:52:00,0.57905,0.57905,0.57905,0.57905,1600000.0
2008-12-30 08:53:00,0.57905,0.5791,0.57905,0.57905,9200000.0
2008-12-30 08:54:00,0.57915,0.5793,0.57895,0.57905,43000000.0
2008-12-30 08:55:00,0.57905,0.5793,0.57895,0.57905,20600000.0
2008-12-30 08:56:00,0.57905,0.57915,0.57905,0.57915,5600000.0
2008-12-30 08:57:00,0.57915,0.5795,0.57895,0.57935,15200000.0
2008-12-30 08:58:00,0.5794,0.5794,0.5793,0.5793,2000000.0
2008-12-30 08:59:00,0.57915,0.57915,0.57915,0.57915,1000000.0
2008-12-30 09:00:00,0.57905,0.57915,0.57835,0.5785,34400000.0
2008-12-30 09:01:00,0.57875,0.5789,0.57825,0.57825,7800000.0
2008-12-30 09:02:00,0.57865,0.57865,0.5786,0.5786,2000000.0
2008-12-30 09:03:00,0.57855,0.57855,0.57855,0.57855,5600000.0
2008-12-30 09:04:00,0.5788,0.5788,0.5786,0.57865,9800000.0
2008-12-30 09:05:00,0.57885,0.57915,0.57885,0.57915,6400000.0
2008-12-30 09:06:00,0.57915,0.57955,0.5791,0.5791,6000000.0
2008-12-30 09:07:00,0.57935,0.5796,0.57935,0.57945,14800000.0
2008-12-30 09:08:00,0.57945,0.5796,0.57945,0.5796,5200000.0
2008-12-30 09:09:00,0.57945,0.57945,0.57945,0.57945,1600000.0
2008-12-30 09:10:00,0.57894,0.57958,0.57894,0.57938,14200000.0
2008-12-30 09:11:00,0.57944,0.57959,0.57893,0.57909,38800000.0
2008-12-30 09:12:00,0.57945,0.58005,0.57935,0.5796,40000000.0
2008-12-30 09:13:00,0.57945,0.57965,0.57945,0.57965,8400000.0
2008-12-30 09:14:00,0.57975,0.57975,0.57975,0.57975,3200000.0
2008-12-30 09:15:00,0.57985,0.57985,0.57975,0.57975,8000000.0
2008-12-30 09:16:00,0.57975,0.57975,0.57975,0.57975,6400000.0
2008-12-30 09:17:00,0.57975,0.57975,0.57905,0.57935,25200000.0
2008-12-30 09:18:00,0.57935,0.57975,0.5793,0.57975,13000000.0
2008-12-30 09:19:00,0.57975,0.57975,0.57975,0.57975,1600000.0
2008-12-30 09:20:00,0.5798,0.58005,0.5797,0.5799,16200000.0
2008-12-30 09:21:00,0.57934,0.57983,0.57934,0.57983,10000000.0
2008-12-30 09:22:00,0.58005,0.5805,0.58005,0.58045,13800000.0
2008-12-30 09:23:00,0.58045,0.58045,0.57975,0.57975,23400000.0
2008-12-30 09:24:00,0.57975,0.58,0.57975,0.58,22600000.0
2008-12-30 09:25:00,0.57975,0.58,0.57975,0.5798,27800000.0
2008-12-30 09:26:00,0.5799,0.5801,0.57975,0.57985,14000000.0
2008-12-30 09:27:00,0.5798,0.5798,0.5798,0.5798,9600000.0
2008-12-30 09:28:00,0.5798,0.5798,0.57885,0.579,36400000.0
2008-12-30 09:29:00,0.579,0.579,0.57795,0.5787,51800000.0
2008-12-30 09:30:00,0.57865,0.57875,0.57805,0.5785,33200000.0
2008-12-30 09:31:00,0.57855,0.57905,0.57855,0.57905,18200000.0
2008-12-30 09:32:00,0.57915,0.5793,0.5791,0.5793,16000000.0
2008-12-30 09:33:00,0.5793,0.5793,0.57815,0.5783,20800000.0
2008-12-30 09:34:00,0.5783,0.57905,0.57825,0.57905,44200000.0
2008-12-30 09:35:00,0.57925,0.57925,0.57875,0.5788,31800000.0
2008-12-30 09:36:00,0.57875,0.579,0.57875,0.57875,20000000.0
2008-12-30 09:37:00,0.57875,0.57975,0.57875,0.5797,54000000.0
2008-12-30 09:38:00,0.57975,0.57975,0.57965,0.57965,4800000.0
2008-12-30 09:39:00,0.57965,0.57975,0.5796,0.57965,15600000.0
2008-12-30 09:40:00,0.57945,0.57985,0.5788,0.579,25400000.0
2008-12-30 09:41:00,0.579,0.57925,0.5785,0.57925,10400000.0
2008-12-30 09:42:00,0.57905,0.57965,0.57905,0.5796,21200000.0
2008-12-30 09:43:00,0.5797,0.57975,0.5797,0.57975,3200000.0
2008-12-30 09:44:00,0.57985,0.58015,0.5794,0.5794,23600000.0
2008-12-30 09:45:00,0.5794,0.5804,0.5793,0.58005,39400000.0
2008-12-30 09:46:00,0.58015,0.58025,0.57995,0.57995,8000000.0
2008-12-30 09:47:00,0.58,0.58015,0.5798,0.57995,20000000.0
2008-12-30 09:48:00,0.58,0.58065,0.58,0.5805,35000000.0
2008-12-30 09:49:00,0.5805,0.5807,0.58045,0.5807,22800000.0
2008-12-30 09:50:00,0.5807,0.5808,0.58055,0.5806,16000000.0
2008-12-30 09:51:00,0.5805,0.5805,0.5805,0.5805,1800000.0
2008-12-30 09:52:00,0.5805,0.58065,0.5804,0.5804,29600000.0
2008-12-30 09:53:00,0.5804,0.58045,0.5804,0.58045,6800000.0
2008-12-30 09:54:00,0.58012,0.58032,0.58001,0.58032,28000000.0
2008-12-30 09:55:00,0.5804,0.5804,0.5804,0.5804,5200000.0
2008-12-30 09:56:00,0.58045,0.58055,0.5804,0.5804,18400000.0
2008-12-30 09:57:00,0.5804,0.5805,0.5804,0.5804,40000000.0
2008-12-30 09:58:00,0.58045,0.5811,0.58,0.58065,63000000.0
2008-12-30 09:59:00,0.58095,0.58145,0.58055,0.5814,59600000.0
2008-12-30 10:00:00,0.58165,0.582,0.58145,0.5815,65400000.0
2008-12-30 10:01:00,0.58215,0.58225,0.58095,0.5816,56000000.0
2008-12-30 10:02:00,0.5816,0.5816,0.5807,0.5813,71000000.0
2008-12-30 10:03:00,0.5813,0.58135,0.5813,0.5813,49600000.0
2008-12-30 10:04:00,0.5813,0.5813,0.58085,0.58095,8000000.0
2008-12-30 10:05:00,0.581,0.5811,0.581,0.5811,11000000.0
2008-12-30 10:06:00,0.5811,0.58125,0.5811,0.58125,6000000.0
2008-12-30 10:07:00,0.5813,0.58135,0.5813,0.58135,7000000.0
2008-12-30 10:08:00,0.58135,0.58135,0.58115,0.58115,13000000.0
2008-12-30 10:09:00,0.5813,0.58155,0.5812,0.5812,7800000.0
2008-12-30 10:10:00,0.5811,0.5811,0.5811,0.5811,8800000.0
2008-12-30 10:11:00,0.58125,0.58135,0.58115,0.5813,10200000.0
2008-12-30 10:12:00,0.58115,0.58115,0.58115,0.58115,4000000.0
2008-12-30 10:13:00,0.5811,0.58128,0.5808,0.58128,23600000.0
2008-12-30 10:14:00,0.58115,0.5813,0.5811,0.5813,10000000.0
2008-12-30 10:15:00,0.5813,0.5815,0.58105,0.5812,204400000.0
2008-12-30 10:16:00,0.5811,0.58115,0.5811,0.58115,22400000.0
2008-12-30 10:17:00,0.5812,0.58135,0.5811,0.5811,56800000.0
2008-12-30 10:18:00,0.58084,0.5809,0.58039,0.58078,36200000.0
2008-12-30 10:19:00,0.58125,0.58125,0.5811,0.5811,65600000.0
2008-12-30 10:20:00,0.5811,0.5811,0.5811,0.5811,17600000.0
2008-12-30 10:21:00,0.5812,0.5812,0.5811,0.5811,19200000.0
2008-12-30 10:22:00,0.5813,0.58155,0.58095,0.58125,112800000.0
2008-12-30 10:23:00,0.58125,0.58125,0.5811,0.5811,22000000.0
2008-12-30 10:24:00,0.5811,0.5811,0.5811,0.5811,36000000.0
2008-12-30 10:25:00,0.5811,0.5813,0.5811,0.5813,38800000.0
2008-12-30 10:26:00,0.5813,0.5813,0.58125,0.58125,3200000.0
2008-12-30 10:27:00,0.58125,0.58125,0.58125,0.58125,6400000.0
2008-12-30 10:28:00,0.5812,0.5816,0.58115,0.5815,14200000.0
2008-12-30 10:29:00,0.5814,0.58175,0.5814,0.5817,24800000.0
2008-12-30 10:30:00,0.5817,0.5819,0.5817,0.5819,38600000.0
2008-12-30 10:31:00,0.58185,0.58195,0.58185,0.58195,6000000.0
2008-12-30 10:32:00,0.58195,0.58195,0.58175,0.58195,21800000.0
2008-12-30 10:33:00,0.582,0.58205,0.582,0.582,3000000.0
2008-12-30 10:34:00,0.58195,0.58215,0.58195,0.58215,22400000.0
2008-12-30 10:35:00,0.58215,0.58215,0.58215,0.58215,24600000.0
2008-12-30 10:36:00,0.58215,0.58215,0.58215,0.58215,6600000.0
2008-12-30 10:37:00,0.58215,0.58235,0.5821,0.5822,51800000.0
2008-12-30 10:38:00,0.5822,0.58225,0.5822,0.58225,24000000.0
2008-12-30 10:39:00,0.5822,0.58235,0.58205,0.58215,18000000.0
2008-12-30 10:40:00,0.58215,0.58215,0.5821,0.58215,53400000.0
2008-12-30 10:41:00,0.5823,0.5824,0.58215,0.5824,41200000.0
2008-12-30 10:42:00,0.58265,0.58265,0.5821,0.5823,619400003.0
2008-12-30 10:43:00,0.58245,0.58255,0.5822,0.5823,168000000.0
2008-12-30 10:44:00,0.5823,0.58255,0.5822,0.5823,29600000.0
2008-12-30 10:45:00,0.5823,0.5823,0.5823,0.5823,6400000.0
2008-12-30 10:46:00,0.5823,0.5823,0.58175,0.5822,171200000.0
2008-12-30 10:47:00,0.5819,0.5823,0.5819,0.58215,64000000.0
2008-12-30 10:48:00,0.58175,0.58215,0.5808,0.5814,38000000.0
2008-12-30 10:49:00,0.58155,0.58155,0.58155,0.58155,1000000.0
2008-12-30 10:50:00,0.58155,0.5816,0.5814,0.58145,5000000.0
2008-12-30 10:51:00,0.5816,0.5816,0.5814,0.5814,3000000.0
2008-12-30 10:52:00,0.58145,0.58145,0.5813,0.5813,4000000.0
2008-12-30 10:53:00,0.5811,0.5811,0.5811,0.5811,4000000.0
2008-12-30 10:54:00,0.58115,0.58115,0.58115,0.58115,1000000.0
2008-12-30 10:55:00,0.5811,0.5812,0.5809,0.58115,133000000.0
2008-12-30 10:56:00,0.58115,0.58115,0.5811,0.58115,8600000.0
2008-12-30 10:57:00,0.58125,0.5813,0.58115,0.5813,11200000.0
2008-12-30 10:58:00,0.58115,0.58125,0.58095,0.58115,27200000.0
2008-12-30 10:59:00,0.5811,0.58135,0.5811,0.58135,6400000.0
2008-12-30 11:00:00,0.58145,0.5816,0.58115,0.5815,40200000.0
2008-12-30 11:01:00,0.5816,0.58185,0.5816,0.58185,27400000.0
2008-12-30 11:02:00,0.5819,0.58195,0.5814,0.5814,41200001.0
2008-12-30 11:03:00,0.5814,0.58145,0.5814,0.5814,271200012.0
2008-12-30 11:04:00,0.5814,0.58155,0.58095,0.5815,208000007.0
2008-12-30 11:05:00,0.5814,0.58145,0.58135,0.58135,5800000.0
2008-12-30 11:06:00,0.5813,0.58165,0.5813,0.58155,31800000.0
2008-12-30 11:07:00,0.58155,0.58155,0.58115,0.58115,20400000.0
2008-12-30 11:08:00,0.58105,0.58105,0.5809,0.58095,56800000.0
2008-12-30 11:09:00,0.5809,0.5809,0.5803,0.5803,29200000.0
2008-12-30 11:10:00,0.5804,0.58075,0.5802,0.5806,40200000.0
2008-12-30 11:11:00,0.58055,0.5806,0.57995,0.5801,193600000.0
2008-12-30 11:12:00,0.5801,0.58045,0.5801,0.58035,25400000.0
2008-12-30 11:13:00,0.5803,0.58035,0.5803,0.58035,13200000.0
2008-12-30 11:14:00,0.58035,0.58035,0.58035,0.58035,20000000.0
2008-12-30 11:15:00,0.58035,0.58075,0.5803,0.58045,33200000.0
2008-12-30 11:16:00,0.58,0.58025,0.5794,0.57985,86600000.0
2008-12-30 11:17:00,0.5795,0.5798,0.5789,0.57915,184599996.0
2008-12-30 11:18:00,0.57915,0.5794,0.5785,0.57885,171199999.0
2008-12-30 11:19:00,0.57885,0.57885,0.5773,0.57815,82200000.0
2008-12-30 11:20:00,0.57825,0.5787,0.5782,0.57845,15800000.0
2008-12-30 11:21:00,0.57855,0.579,0.5785,0.5786,132199996.0
2008-12-30 11:22:00,0.5786,0.5786,0.5786,0.5786,105600000.0
2008-12-30 11:23:00,0.5786,0.57915,0.5786,0.57915,56000000.0
2008-12-30 11:24:00,0.5792,0.57925,0.5792,0.5792,26000000.0
2008-12-30 11:25:00,0.57925,0.5799,0.57925,0.5799,42600000.0
2008-12-30 11:26:00,0.57955,0.57955,0.5791,0.5791,54600000.0
2008-12-30 11:27:00,0.5791,0.57955,0.579,0.5791,19600000.0
2008-12-30 11:28:00,0.5792,0.5796,0.579,0.5792,98800000.0
2008-12-30 11:29:00,0.5792,0.5792,0.5792,0.5792,9600000.0
2008-12-30 11:30:00,0.5792,0.5792,0.579,0.57905,40400000.0
2008-12-30 11:31:00,0.5789,0.5789,0.5787,0.5788,15200000.0
2008-12-30 11:32:00,0.5789,0.57895,0.5789,0.57895,3200000.0
2008-12-30 11:33:00,0.5789,0.57895,0.5788,0.57895,8600000.0
2008-12-30 11:34:00,0.57863,0.57877,0.5782,0.57852,53000000.0
2008-12-30 11:35:00,0.5789,0.5789,0.5787,0.5787,19400000.0
2008-12-30 11:36:00,0.5787,0.57905,0.5787,0.57905,4800000.0
2008-12-30 11:37:00,0.57881,0.57891,0.57849,0.57874,16000000.0
2008-12-30 11:38:00,0.57905,0.5791,0.5787,0.5787,16400000.0
2008-12-30 11:39:00,0.5789,0.5791,0.5789,0.57905,10800000.0
2008-12-30 11:40:00,0.579,0.5791,0.579,0.5791,9800000.0
2008-12-30 11:41:00,0.57895,0.57945,0.57895,0.5794,24400000.0
2008-12-30 11:42:00,0.5794,0.5797,0.5794,0.5794,81000000.0
2008-12-30 11:43:00,0.57945,0.5796,0.57925,0.5796,23600000.0
2008-12-30 11:44:00,0.5796,0.5796,0.57955,0.5796,17200000.0
2008-12-30 11:45:00,0.57955,0.5796,0.57955,0.5796,5200000.0
2008-12-30 11:46:00,0.57965,0.57965,0.5794,0.5794,28000000.0
2008-12-30 11:47:00,0.5795,0.57955,0.5794,0.57945,24000000.0
2008-12-30 11:48:00,0.5795,0.5795,0.5795,0.5795,1600000.0
2008-12-30 11:49:00,0.5792,0.57931,0.57893,0.57903,25800000.0
2008-12-30 11:50:00,0.5794,0.5794,0.5794,0.5794,12000000.0
2008-12-30 11:51:00,0.57898,0.57908,0.5789,0.57905,9000000.0
2008-12-30 11:52:00,0.57945,0.5795,0.57945,0.5795,3200000.0
2008-12-30 11:53:00,0.5795,0.57955,0.5795,0.5795,10400000.0
2008-12-30 11:54:00,0.57945,0.57945,0.5794,0.5794,17200000.0
2008-12-30 11:55:00,0.57895,0.57931,0.57888,0.57917,67000000.0
2008-12-30 11:56:00,0.57901,0.57929,0.57901,0.57921,9400000.0
2008-12-30 11:57:00,0.57909,0.57926,0.57894,0.57905,44200000.0
2008-12-30 11:58:00,0.57902,0.57923,0.57901,0.5792,38000000.0
2008-12-30 11:59:00,0.5794,0.5794,0.5794,0.5794,4800000.0
2008-12-30 12:00:00,0.5795,0.5795,0.5795,0.5795,3200000.0
2008-12-30 12:01:00,0.5795,0.5795,0.5794,0.5794,9800000.0
2008-12-30 12:02:00,0.5794,0.5795,0.5794,0.5794,16000000.0
2008-12-30 12:03:00,0.5794,0.5794,0.5794,0.5794,4800000.0
2008-12-30 12:04:00,0.57945,0.57945,0.57945,0.57945,3200000.0
2008-12-30 12:05:00,0.57929,0.5794,0.57892,0.57902,23600000.0
2008-12-30 12:06:00,0.57908,0.57937,0.57903,0.57921,20200000.0
2008-12-30 12:07:00,0.57945,0.57945,0.5794,0.57945,24000000.0
2008-12-30 12:08:00,0.57945,0.57945,0.5794,0.57945,9600000.0
2008-12-30 12:09:00,0.57955,0.58005,0.57955,0.5796,211800000.0
2008-12-30 12:10:00,0.5796,0.5799,0.5796,0.5799,152600000.0
2008-12-30 12:11:00,0.57995,0.5801,0.57995,0.5801,4800000.0
2008-12-30 12:12:00,0.58005,0.5804,0.57955,0.58025,70200000.0
2008-12-30 12:13:00,0.58025,0.5805,0.58025,0.5805,12000000.0
2008-12-30 12:14:00,0.58015,0.58025,0.58015,0.58025,8000000.0
2008-12-30 12:15:00,0.58025,0.5806,0.58025,0.5806,16000000.0
2008-12-30 12:16:00,0.5806,0.5806,0.58,0.5801,19000000.0
2008-12-30 12:17:00,0.58,0.5803,0.58,0.58015,29400000.0
2008-12-30 12:18:00,0.58015,0.5802,0.5801,0.58015,12600000.0
2008-12-30 12:19:00,0.58005,0.5802,0.58005,0.58015,17200000.0
2008-12-30 12:20:00,0.5802,0.5802,0.5797,0.5797,71400000.0
2008-12-30 12:21:00,0.57975,0.5803,0.57975,0.5803,37200000.0
2008-12-30 12:22:00,0.58035,0.58055,0.57965,0.5797,114800000.0
2008-12-30 12:23:00,0.5797,0.5798,0.5797,0.57975,17200000.0
2008-12-30 12:24:00,0.57936,0.57988,0.57936,0.57959,8400000.0
2008-12-30 12:25:00,0.57965,0.57965,0.57965,0.57965,10800000.0
2008-12-30 12:26:00,0.57975,0.57975,0.57975,0.57975,1600000.0
2008-12-30 12:27:00,0.5799,0.58,0.5798,0.5799,7800000.0
2008-12-30 12:28:00,0.58,0.58,0.57995,0.57995,3000000.0
2008-12-30 12:29:00,0.57995,0.5804,0.5794,0.5794,40600000.0
2008-12-30 12:30:00,0.5794,0.57975,0.5794,0.57975,201800002.0
2008-12-30 12:31:00,0.5796,0.5796,0.5796,0.5796,18200000.0
2008-12-30 12:32:00,0.5794,0.5795,0.5794,0.5795,51200000.0
2008-12-30 12:33:00,0.57923,0.57928,0.57904,0.5792,15800000.0
2008-12-30 12:34:00,0.5795,0.5795,0.57915,0.57915,87200000.0
2008-12-30 12:35:00,0.57925,0.57935,0.57915,0.5792,115200000.0
2008-12-30 12:36:00,0.5792,0.5797,0.5792,0.5793,117600000.0
2008-12-30 12:37:00,0.5794,0.5794,0.5793,0.5793,17800000.0
2008-12-30 12:38:00,0.5792,0.57935,0.57915,0.57915,74800000.0
2008-12-30 12:39:00,0.57935,0.57945,0.57935,0.57945,9600000.0
2008-12-30 12:40:00,0.57945,0.57955,0.5794,0.57955,10400000.0
2008-12-30 12:41:00,0.5796,0.5798,0.5796,0.57975,10200000.0
2008-12-30 12:42:00,0.5798,0.5798,0.5797,0.5797,4600000.0
2008-12-30 12:43:00,0.57955,0.57975,0.57945,0.57975,32000000.0
2008-12-30 12:44:00,0.57975,0.5798,0.57975,0.5798,14400000.0
2008-12-30 12:45:00,0.5799,0.5799,0.5797,0.5797,21600000.0
2008-12-30 12:46:00,0.57932,0.57945,0.57906,0.57918,116000000.0
2008-12-30 12:47:00,0.5797,0.5797,0.5796,0.5796,6000000.0
2008-12-30 12:48:00,0.5796,0.5796,0.5796,0.5796,14000000.0
2008-12-30 12:49:00,0.5796,0.5799,0.57955,0.5798,16200000.0
2008-12-30 12:50:00,0.5799,0.58005,0.57985,0.5799,30600000.0
2008-12-30 12:51:00,0.5799,0.57995,0.5799,0.5799,9600000.0
2008-12-30 12:52:00,0.5799,0.58055,0.5799,0.58055,36600000.0
2008-12-30 12:53:00,0.58055,0.58055,0.57995,0.58005,16400000.0
2008-12-30 12:54:00,0.58005,0.58015,0.57995,0.57995,54200000.0
2008-12-30 12:55:00,0.57995,0.57995,0.57995,0.57995,2000000.0
2008-12-30 12:56:00,0.57985,0.58,0.57955,0.57975,35800000.0
2008-12-30 12:57:00,0.5797,0.5797,0.5797,0.5797,1000000.0
2008-12-30 12:58:00,0.5795,0.5795,0.5795,0.5795,4000000.0
2008-12-30 12:59:00,0.5797,0.5798,0.5797,0.5798,11000000.0
2008-12-30 13:00:00,0.57945,0.57945,0.57945,0.57945,4000000.0
2008-12-30 13:01:00,0.57955,0.5796,0.5795,0.57955,20800000.0
2008-12-30 13:02:00,0.5795,0.5795,0.5794,0.57945,20800000.0
2008-12-30 13:03:00,0.57945,0.57945,0.57935,0.57935,6400000.0
2008-12-30 13:04:00,0.57935,0.57935,0.57935,0.57935,3400000.0
2008-12-30 13:05:00,0.57935,0.57935,0.5788,0.5789,30400000.0
2008-12-30 13:06:00,0.57885,0.57905,0.57885,0.57905,5200000.0
2008-12-30 13:07:00,0.57885,0.57905,0.57885,0.57885,7200000.0
2008-12-30 13:08:00,0.5789,0.5789,0.57885,0.57885,2000000.0
2008-12-30 13:09:00,0.5788,0.5788,0.5788,0.5788,3200000.0
2008-12-30 13:10:00,0.57885,0.57885,0.57885,0.57885,1000000.0
2008-12-30 13:11:00,0.5788,0.5788,0.5788,0.5788,3200000.0
2008-12-30 13:12:00,0.57905,0.57905,0.57905,0.57905,1600000.0
2008-12-30 13:13:00,0.5787,0.57909,0.57854,0.57858,14200000.0
2008-12-30 13:14:00,0.5787,0.57875,0.5787,0.57875,4200000.0
2008-12-30 13:15:00,0.5788,0.57885,0.5788,0.57885,9200000.0
2008-12-30 13:16:00,0.5788,0.5788,0.5788,0.5788,3200000.0
2008-12-30 13:17:00,0.57883,0.57883,0.57846,0.57853,34400000.0
2008-12-30 13:18:00,0.5789,0.5789,0.5789,0.5789,2000000.0
2008-12-30 13:19:00,0.5787,0.5787,0.57805,0.5787,38000000.0
2008-12-30 13:20:00,0.57855,0.5787,0.57835,0.57835,11000000.0
2008-12-30 13:21:00,0.57845,0.5787,0.57845,0.5787,33000000.0
2008-12-30 13:22:00,0.5786,0.5786,0.5785,0.5785,2000000.0
2008-12-30 13:23:00,0.57833,0.5786,0.57821,0.57833,26600000.0
2008-12-30 13:24:00,0.5784,0.5787,0.5784,0.5785,9200000.0
2008-12-30 13:25:00,0.5784,0.5784,0.5784,0.5784,12000000.0
2008-12-30 13:26:00,0.5785,0.5787,0.57845,0.57845,27600000.0
2008-12-30 13:27:00,0.5785,0.5787,0.5785,0.5786,8200000.0
2008-12-30 13:28:00,0.5785,0.5785,0.5785,0.5785,4000000.0
2008-12-30 13:29:00,0.57827,0.57831,0.57775,0.57831,22000000.0
2008-12-30 13:30:00,0.5785,0.57875,0.5785,0.57875,13200000.0
2008-12-30 13:31:00,0.5787,0.57875,0.5786,0.57865,4000000.0
2008-12-30 13:32:00,0.57855,0.57855,0.57855,0.57855,4000000.0
2008-12-30 13:33:00,0.57875,0.57885,0.5785,0.5787,27400000.0
2008-12-30 13:34:00,0.57875,0.57875,0.5786,0.5786,21800000.0
2008-12-30 13:35:00,0.5786,0.5786,0.5786,0.5786,24400000.0
2008-12-30 13:36:00,0.5786,0.5787,0.5786,0.5786,36800000.0
2008-12-30 13:37:00,0.57814,0.57823,0.57772,0.57783,27200000.0
2008-12-30 13:38:00,0.5786,0.5788,0.5785,0.5786,31400000.0
2008-12-30 13:39:00,0.5786,0.57925,0.57845,0.57905,72800000.0
2008-12-30 13:40:00,0.57885,0.5789,0.57855,0.5787,43600000.0
2008-12-30 13:41:00,0.5787,0.57875,0.5787,0.57875,5800000.0
2008-12-30 13:42:00,0.57875,0.57875,0.5786,0.5787,9800000.0
2008-12-30 13:43:00,0.5787,0.5787,0.5787,0.5787,1600000.0
2008-12-30 13:44:00,0.5787,0.5787,0.5787,0.5787,3400000.0
2008-12-30 13:45:00,0.57833,0.57863,0.57817,0.57821,70000000.0
2008-12-30 13:46:00,0.5785,0.5785,0.5785,0.5785,1800000.0
2008-12-30 13:47:00,0.5785,0.5785,0.5783,0.57835,26000000.0
2008-12-30 13:48:00,0.57835,0.57835,0.57835,0.57835,17800000.0
2008-12-30 13:49:00,0.57835,0.57835,0.5783,0.57835,38200000.0
2008-12-30 13:50:00,0.5783,0.57875,0.5783,0.57875,38600000.0
2008-12-30 13:51:00,0.5782,0.5783,0.57815,0.5783,25600000.0
2008-12-30 13:52:00,0.5783,0.57855,0.5783,0.57855,8800000.0
2008-12-30 13:53:00,0.57855,0.57855,0.5783,0.5783,28400000.0
2008-12-30 13:54:00,0.57788,0.57822,0.57786,0.57801,24200000.0
2008-12-30 13:55:00,0.5783,0.5783,0.5782,0.5783,47200000.0
2008-12-30 13:56:00,0.5782,0.5783,0.5782,0.5783,12800000.0
2008-12-30 13:57:00,0.5782,0.5782,0.5782,0.5782,14400000.0
2008-12-30 13:58:00,0.57785,0.57806,0.57763,0.57792,61600000.0
2008-12-30 13:59:00,0.57815,0.57815,0.5779,0.5779,155200000.0
2008-12-30 14:00:00,0.5779,0.5779,0.5773,0.5773,152800000.0
2008-12-30 14:01:00,0.57686,0.57706,0.57673,0.57693,18200000.0
2008-12-30 14:02:00,0.5771,0.5775,0.5771,0.57745,31400000.0
2008-12-30 14:03:00,0.57745,0.57745,0.5774,0.5774,15200000.0
2008-12-30 14:04:00,0.57745,0.57745,0.5774,0.57745,6800000.0
2008-12-30 14:05:00,0.57691,0.57723,0.5768,0.57717,26800000.0
2008-12-30 14:06:00,0.57735,0.57735,0.5749,0.57505,83400000.0
2008-12-30 14:07:00,0.57525,0.57675,0.57505,0.5767,87400000.0
2008-12-30 14:08:00,0.576,0.57705,0.5749,0.5761,110300000.0
2008-12-30 14:09:00,0.5761,0.57685,0.5757,0.57615,55200000.0
2008-12-30 14:10:00,0.57615,0.57675,0.57605,0.5765,38200000.0
2008-12-30 14:11:00,0.5768,0.57685,0.5765,0.57665,105000000.0
2008-12-30 14:12:00,0.5766,0.57695,0.5766,0.5769,41400000.0
2008-12-30 14:13:00,0.57675,0.57805,0.57675,0.5776,37600000.0
2008-12-30 14:14:00,0.5777,0.5777,0.5773,0.5774,4000000.0
2008-12-30 14:15:00,0.5774,0.5774,0.5772,0.5772,5200000.0
2008-12-30 14:16:00,0.5772,0.5774,0.5771,0.5772,36600000.0
2008-12-30 14:17:00,0.5772,0.5772,0.5772,0.5772,4800000.0
2008-12-30 14:18:00,0.5772,0.5772,0.5764,0.5764,45400000.0
2008-12-30 14:19:00,0.57645,0.57655,0.57645,0.57655,6400000.0
2008-12-30 14:20:00,0.57645,0.57645,0.57645,0.57645,3200000.0
2008-12-30 14:21:00,0.57645,0.57645,0.5764,0.57645,15000000.0
2008-12-30 14:22:00,0.57655,0.57655,0.57655,0.57655,1600000.0
2008-12-30 14:23:00,0.57655,0.57665,0.57655,0.57665,3200000.0
2008-12-30 14:24:00,0.57665,0.57685,0.57665,0.57675,9600000.0
2008-12-30 14:25:00,0.5766,0.5766,0.5766,0.5766,4000000.0
2008-12-30 14:26:00,0.57619,0.57673,0.57619,0.57673,26800000.0
2008-12-30 14:27:00,0.5767,0.57705,0.5766,0.57705,12000000.0
2008-12-30 14:28:00,0.5772,0.5772,0.5772,0.5772,1000000.0
2008-12-30 14:29:00,0.57694,0.57695,0.57674,0.57693,25000000.0
2008-12-30 14:30:00,0.5769,0.57717,0.57682,0.57697,20200000.0
2008-12-30 14:31:00,0.57705,0.57725,0.57705,0.57725,7000000.0
2008-12-30 14:32:00,0.5772,0.57725,0.5772,0.57725,2000000.0
2008-12-30 14:33:00,0.5772,0.5772,0.5772,0.5772,1000000.0
2008-12-30 14:34:00,0.57675,0.57684,0.57675,0.57684,16400000.0
2008-12-30 14:35:00,0.57725,0.57745,0.57725,0.57745,5000000.0
2008-12-30 14:36:00,0.57745,0.57785,0.57745,0.5776,29800000.0
2008-12-30 14:37:00,0.5776,0.5776,0.5776,0.5776,1600000.0
2008-12-30 14:38:00,0.57785,0.57785,0.5775,0.5775,7400000.0
2008-12-30 14:39:00,0.57785,0.57785,0.5775,0.5776,9600000.0
2008-12-30 14:40:00,0.5776,0.5776,0.5776,0.5776,16000000.0
2008-12-30 14:41:00,0.5776,0.5776,0.57705,0.57705,28800000.0
2008-12-30 14:42:00,0.5772,0.5776,0.5766,0.5766,28000000.0
2008-12-30 14:43:00,0.5766,0.5774,0.5765,0.57725,42000000.0
2008-12-30 14:44:00,0.57725,0.57725,0.57645,0.57645,42600000.0
2008-12-30 14:45:00,0.5767,0.577,0.5764,0.577,29000000.0
2008-12-30 14:46:00,0.57669,0.57696,0.57648,0.57661,36000000.0
2008-12-30 14:47:00,0.57695,0.577,0.57695,0.577,2000000.0
2008-12-30 14:48:00,0.57715,0.57715,0.57705,0.57705,6000000.0
2008-12-30 14:49:00,0.57685,0.57685,0.57685,0.57685,4000000.0
2008-12-30 14:50:00,0.577,0.57718,0.577,0.57718,9000000.0
2008-12-30 14:51:00,0.57685,0.57695,0.57675,0.57695,14800000.0
2008-12-30 14:52:00,0.57665,0.57675,0.5764,0.57655,139599998.0
2008-12-30 14:53:00,0.57675,0.577,0.57645,0.57645,10400000.0
2008-12-30 14:54:00,0.57626,0.57656,0.57625,0.57654,32200000.0
2008-12-30 14:55:00,0.57645,0.5766,0.57645,0.5766,4200000.0
2008-12-30 14:56:00,0.57675,0.57675,0.5766,0.5766,13000000.0
2008-12-30 14:57:00,0.57655,0.5766,0.57655,0.5766,5400000.0
2008-12-30 14:58:00,0.57651,0.57661,0.57634,0.57656,16400000.0
2008-12-30 14:59:00,0.57655,0.5766,0.57645,0.57645,8400000.0
2008-12-30 15:00:00,0.57627,0.57648,0.57617,0.5763,11000000.0
2008-12-30 15:01:00,0.5764,0.5764,0.5764,0.5764,134399997.0
2008-12-30 15:02:00,0.5766,0.5766,0.5766,0.5766,1000000.0
2008-12-30 15:03:00,0.57655,0.5767,0.57605,0.57615,104199998.0
2008-12-30 15:04:00,0.57615,0.5762,0.5757,0.5759,45400000.0
2008-12-30 15:05:00,0.5759,0.57595,0.5759,0.57595,2600000.0
2008-12-30 15:06:00,0.57595,0.57615,0.57595,0.57615,4800000.0
2008-12-30 15:07:00,0.5761,0.57615,0.5759,0.5759,8400000.0
2008-12-30 15:08:00,0.5759,0.5759,0.57405,0.5746,25000000.0
2008-12-30 15:09:00,0.575,0.5753,0.5744,0.5747,16200000.0
2008-12-30 15:10:00,0.57475,0.57635,0.57475,0.57635,56600000.0
2008-12-30 15:11:00,0.57635,0.5765,0.57585,0.5765,22200000.0
2008-12-30 15:12:00,0.5765,0.5768,0.5761,0.57615,50800000.0
2008-12-30 15:13:00,0.5762,0.57625,0.5762,0.5762,101000000.0
2008-12-30 15:14:00,0.57598,0.57622,0.57598,0.5761,21600000.0
2008-12-30 15:15:00,0.57625,0.5766,0.5762,0.5766,22200001.0
2008-12-30 15:16:00,0.57675,0.5768,0.57665,0.57665,9000000.0
2008-12-30 15:17:00,0.57665,0.57695,0.57665,0.5769,6000000.0
2008-12-30 15:18:00,0.57695,0.57715,0.57695,0.57715,5000000.0
2008-12-30 15:19:00,0.5771,0.5771,0.5771,0.5771,1000000.0
2008-12-30 15:20:00,0.5771,0.5771,0.57705,0.5771,7000000.0
2008-12-30 15:21:00,0.577,0.577,0.577,0.577,2000000.0
2008-12-30 15:22:00,0.57657,0.57673,0.57653,0.57663,16600000.0
2008-12-30 15:23:00,0.57695,0.57695,0.57695,0.57695,3200000.0
2008-12-30 15:24:00,0.577,0.577,0.577,0.577,1000000.0
2008-12-30 15:25:00,0.57695,0.57715,0.57695,0.57715,8000000.0
2008-12-30 15:26:00,0.57695,0.57695,0.57695,0.57695,3400000.0
2008-12-30 15:27:00,0.57705,0.57735,0.57705,0.57735,38600000.0
2008-12-30 15:28:00,0.57735,0.57735,0.57735,0.57735,16400000.0
2008-12-30 15:29:00,0.57735,0.5774,0.57735,0.57735,22200000.0
2008-12-30 15:30:00,0.57735,0.57735,0.57675,0.57685,99400000.0
2008-12-30 15:31:00,0.57685,0.577,0.57685,0.57695,43400000.0
2008-12-30 15:32:00,0.57695,0.57695,0.57695,0.57695,11200000.0
2008-12-30 15:33:00,0.57695,0.57705,0.57695,0.57705,23000000.0
2008-12-30 15:34:00,0.57705,0.5772,0.57705,0.5772,14000000.0
2008-12-30 15:35:00,0.57725,0.5774,0.57705,0.57705,10000000.0
2008-12-30 15:36:00,0.57715,0.5773,0.5771,0.5771,10800000.0
2008-12-30 15:37:00,0.57715,0.5773,0.5771,0.57725,15200000.0
2008-12-30 15:38:00,0.57715,0.57715,0.57715,0.57715,1600000.0
2008-12-30 15:39:00,0.5772,0.5772,0.5772,0.5772,1000000.0
2008-12-30 15:40:00,0.57705,0.5772,0.577,0.5772,32200000.0
2008-12-30 15:41:00,0.5771,0.57725,0.5771,0.57725,6000000.0
2008-12-30 15:42:00,0.57674,0.57696,0.57659,0.5768,33000000.0
2008-12-30 15:43:00,0.57735,0.5774,0.57735,0.5774,4800000.0
2008-12-30 15:44:00,0.5775,0.5776,0.5775,0.5775,6400000.0
2008-12-30 15:45:00,0.577,0.57713,0.57654,0.57691,20800000.0
2008-12-30 15:46:00,0.57755,0.57755,0.57755,0.57755,1600000.0
2008-12-30 15:47:00,0.5775,0.5775,0.5773,0.57745,11600000.0
2008-12-30 15:48:00,0.57745,0.5775,0.5773,0.5775,8000000.0
2008-12-30 15:49:00,0.5772,0.57745,0.5772,0.57745,13800000.0
2008-12-30 15:50:00,0.5775,0.5776,0.57745,0.57745,9600000.0
2008-12-30 15:51:00,0.57694,0.57743,0.57689,0.5772,21600000.0
2008-12-30 15:52:00,0.57745,0.57745,0.5773,0.5773,11200000.0
2008-12-30 15:53:00,0.57675,0.577,0.57675,0.5769,10000000.0
2008-12-30 15:54:00,0.57667,0.57669,0.57633,0.57665,14400000.0
2008-12-30 15:55:00,0.5769,0.5769,0.5769,0.5769,1600000.0
2008-12-30 15:56:00,0.577,0.577,0.5768,0.577,12800000.0
2008-12-30 15:57:00,0.57688,0.57691,0.57656,0.57656,17600000.0
2008-12-30 15:58:00,0.57695,0.577,0.5762,0.5762,45800000.0
2008-12-30 15:59:00,0.5762,0.5762,0.57525,0.57525,78200000.0
2008-12-30 16:00:00,0.57525,0.57545,0.5751,0.57545,12800000.0
2008-12-30 16:01:00,0.57555,0.5756,0.5752,0.5754,53200000.0
2008-12-30 16:02:00,0.5754,0.57555,0.57535,0.5754,35200000.0
2008-12-30 16:03:00,0.5754,0.5754,0.5754,0.5754,8000000.0
2008-12-30 16:04:00,0.57555,0.5767,0.57505,0.5766,63000000.0
2008-12-30 16:05:00,0.57665,0.5768,0.57665,0.57675,16600000.0
2008-12-30 16:06:00,0.57695,0.57695,0.57675,0.57675,5400000.0
2008-12-30 16:07:00,0.57675,0.57675,0.57665,0.57665,3000000.0
2008-12-30 16:08:00,0.57665,0.57675,0.57655,0.57675,15200000.0
2008-12-30 16:09:00,0.5767,0.5767,0.5767,0.5767,4200000.0
2008-12-30 16:10:00,0.57675,0.5782,0.57675,0.5782,31200000.0
2008-12-30 16:11:00,0.5782,0.57825,0.577,0.5771,122600000.0
2008-12-30 16:12:00,0.5771,0.5771,0.5771,0.5771,25600000.0
2008-12-30 16:13:00,0.5771,0.5771,0.5771,0.5771,128000000.0
2008-12-30 16:14:00,0.5771,0.5771,0.5771,0.5771,25600000.0
2008-12-30 16:15:00,0.5771,0.5771,0.5771,0.5771,307200000.0
2008-12-30 16:16:00,0.5771,0.5771,0.5771,0.5771,153600000.0
2008-12-30 16:17:00,0.5771,0.5771,0.5771,0.5771,128000000.0
2008-12-30 16:18:00,0.5771,0.5771,0.5771,0.5771,102400000.0
2008-12-30 16:19:00,0.57715,0.57715,0.57715,0.57715,1600000.0
2008-12-30 16:20:00,0.57715,0.57715,0.57715,0.57715,1600000.0
2008-12-30 16:21:00,0.57715,0.57715,0.5771,0.57715,90400003.0
2008-12-30 16:22:00,0.5772,0.5772,0.5772,0.5772,1600000.0
2008-12-30 16:23:00,0.57679,0.57719,0.57667,0.57682,49400000.0
2008-12-30 16:24:00,0.5772,0.5772,0.5772,0.5772,1600000.0
2008-12-30 16:25:00,0.57715,0.57725,0.57715,0.57725,15600000.0
2008-12-30 16:26:00,0.5772,0.5772,0.5771,0.57715,120400000.0
2008-12-30 16:27:00,0.57715,0.57755,0.57685,0.5769,185000002.0
2008-12-30 16:28:00,0.57695,0.57715,0.57695,0.5771,7200000.0
2008-12-30 16:29:00,0.57715,0.57715,0.57705,0.57705,12400000.0
2008-12-30 16:30:00,0.5771,0.57715,0.57705,0.57705,3000000.0
2008-12-30 16:31:00,0.57705,0.57705,0.5759,0.57665,20400000.0
2008-12-30 16:32:00,0.57665,0.57665,0.57615,0.5765,22400000.0
2008-12-30 16:33:00,0.5765,0.5765,0.57645,0.57645,2000000.0
2008-12-30 16:34:00,0.57645,0.5765,0.57645,0.5765,4000000.0
2008-12-30 16:35:00,0.5763,0.57635,0.5763,0.57635,2600000.0
2008-12-30 16:36:00,0.576,0.57665,0.576,0.57615,66000000.0
2008-12-30 16:37:00,0.5763,0.57725,0.57595,0.5765,34200000.0
2008-12-30 16:38:00,0.5767,0.57685,0.57585,0.57595,46200000.0
2008-12-30 16:39:00,0.576,0.576,0.57595,0.57595,8200000.0
2008-12-30 16:40:00,0.576,0.576,0.57595,0.576,9000000.0
2008-12-30 16:41:00,0.57605,0.5761,0.57605,0.5761,21400000.0
2008-12-30 16:42:00,0.5761,0.57735,0.5761,0.57705,72000000.0
2008-12-30 16:43:00,0.57695,0.5771,0.57665,0.57665,60200000.0
2008-12-30 16:44:00,0.57665,0.57665,0.57665,0.57665,1600000.0
2008-12-30 16:45:00,0.57695,0.57695,0.57655,0.57665,6400000.0
2008-12-30 16:46:00,0.57665,0.5771,0.5765,0.5765,41600000.0
2008-12-30 16:47:00,0.5766,0.57665,0.5765,0.5765,38000001.0
2008-12-30 16:48:00,0.5766,0.57675,0.5765,0.5765,156200002.0
2008-12-30 16:49:00,0.5765,0.5765,0.5765,0.5765,16000000.0
2008-12-30 16:50:00,0.57655,0.577,0.57655,0.57695,10600000.0
2008-12-30 16:51:00,0.57695,0.57695,0.57695,0.57695,19200000.0
2008-12-30 16:52:00,0.57695,0.5771,0.57695,0.57695,14400000.0
2008-12-30 16:53:00,0.57695,0.57695,0.57695,0.57695,9600000.0
2008-12-30 16:54:00,0.57662,0.57678,0.57635,0.57666,13600000.0
2008-12-30 16:55:00,0.57695,0.57695,0.57685,0.57695,8000000.0
2008-12-30 16:56:00,0.57645,0.57664,0.57635,0.57664,271400011.0
2008-12-30 16:57:00,0.57695,0.57695,0.5769,0.5769,3200000.0
2008-12-30 16:58:00,0.5769,0.5769,0.5769,0.5769,1600000.0
2008-12-30 16:59:00,0.57685,0.57725,0.57655,0.5769,46400000.0
2008-12-30 17:00:00,0.57685,0.57685,0.5758,0.5759,26600000.0
2008-12-30 17:01:00,0.5759,0.5761,0.5759,0.5761,5200000.0
2008-12-30 17:02:00,0.5761,0.5761,0.5757,0.57585,85800000.0
2008-12-30 17:03:00,0.57585,0.57605,0.57585,0.57605,10000000.0
2008-12-30 17:04:00,0.57615,0.5763,0.57605,0.5762,26200000.0
2008-12-30 17:05:00,0.5762,0.57625,0.57605,0.57605,19200000.0
2008-12-30 17:06:00,0.57605,0.57685,0.57605,0.5768,50600000.0
2008-12-30 17:07:00,0.5768,0.57695,0.5763,0.5763,10800000.0
2008-12-30 17:08:00,0.57635,0.5764,0.57635,0.5764,2000000.0
2008-12-30 17:09:00,0.5767,0.57775,0.5767,0.5777,24200000.0
2008-12-30 17:10:00,0.5777,0.57815,0.577,0.5773,78200000.0
2008-12-30 17:11:00,0.5773,0.57745,0.5773,0.57745,4800000.0
2008-12-30 17:12:00,0.57745,0.57745,0.5774,0.5774,4800000.0
2008-12-30 17:13:00,0.5774,0.57745,0.5773,0.57745,14400000.0
2008-12-30 17:14:00,0.57745,0.57745,0.57705,0.57745,23800000.0
2008-12-30 17:15:00,0.5769,0.57775,0.5769,0.57775,40600000.0
2008-12-30 17:16:00,0.57775,0.57785,0.5774,0.57755,19600000.0
2008-12-30 17:17:00,0.5777,0.5781,0.5776,0.5776,16000000.0
2008-12-30 17:18:00,0.5777,0.5781,0.5777,0.57795,62600000.0
2008-12-30 17:19:00,0.57795,0.578,0.5777,0.57795,16800000.0
2008-12-30 17:20:00,0.5778,0.57805,0.5772,0.5772,127800002.0
2008-12-30 17:21:00,0.5772,0.5773,0.57695,0.5771,68800002.0
2008-12-30 17:22:00,0.57695,0.5771,0.57635,0.57695,31200000.0
2008-12-30 17:23:00,0.57685,0.57695,0.5767,0.57695,15600000.0
2008-12-30 17:24:00,0.5766,0.5767,0.5766,0.5767,12800000.0
2008-12-30 17:25:00,0.5767,0.5767,0.5758,0.5758,41600000.0
2008-12-30 17:26:00,0.5758,0.5761,0.5758,0.57585,31400000.0
2008-12-30 17:27:00,0.57585,0.57585,0.57565,0.5757,17600000.0
2008-12-30 17:28:00,0.5755,0.57555,0.5755,0.57555,3200000.0
2008-12-30 17:29:00,0.57555,0.57575,0.57555,0.57575,14600000.0
2008-12-30 17:30:00,0.57575,0.57605,0.57575,0.57605,24200000.0
2008-12-30 17:31:00,0.5761,0.57735,0.576,0.5762,70200000.0
2008-12-30 17:32:00,0.5761,0.5761,0.5761,0.5761,17600000.0
2008-12-30 17:33:00,0.5761,0.57625,0.57595,0.57605,43000000.0
2008-12-30 17:34:00,0.57615,0.5762,0.57605,0.57605,12200000.0
2008-12-30 17:35:00,0.57605,0.57605,0.57605,0.57605,4800000.0
2008-12-30 17:36:00,0.57552,0.57582,0.57494,0.57581,37400000.0
2008-12-30 17:37:00,0.57595,0.57605,0.57595,0.57605,11400000.0
2008-12-30 17:38:00,0.57595,0.57605,0.57595,0.576,11400000.0
2008-12-30 17:39:00,0.57615,0.57615,0.57615,0.57615,1600000.0
2008-12-30 17:40:00,0.5762,0.577,0.5762,0.57695,29000000.0
2008-12-30 17:41:00,0.57695,0.57695,0.5763,0.57645,7800000.0
2008-12-30 17:42:00,0.57645,0.57675,0.57645,0.5765,10600000.0
2008-12-30 17:43:00,0.57621,0.57648,0.57614,0.57614,57600000.0
2008-12-30 17:44:00,0.5765,0.57665,0.5761,0.5763,55800000.0
2008-12-30 17:45:00,0.5763,0.5763,0.5763,0.5763,1600000.0
2008-12-30 17:46:00,0.5765,0.57665,0.5762,0.5762,33000000.0
2008-12-30 17:47:00,0.5763,0.5763,0.5763,0.5763,3200000.0
2008-12-30 17:48:00,0.57645,0.57645,0.5763,0.5763,11200000.0
2008-12-30 17:49:00,0.5763,0.57645,0.5763,0.57645,8200000.0
2008-12-30 17:50:00,0.57645,0.57645,0.5763,0.57635,20000000.0
2008-12-30 17:51:00,0.57645,0.5776,0.57645,0.5767,35400000.0
2008-12-30 17:52:00,0.57685,0.57685,0.57685,0.57685,1000000.0
2008-12-30 17:53:00,0.5767,0.5767,0.5767,0.5767,4000000.0
2008-12-30 17:54:00,0.57695,0.57705,0.57695,0.57705,6200000.0
2008-12-30 17:55:00,0.57705,0.57705,0.5765,0.5766,17800000.0
2008-12-30 17:56:00,0.5766,0.5766,0.5766,0.5766,6400000.0
2008-12-30 17:57:00,0.576,0.5764,0.576,0.5764,45000000.0
2008-12-30 17:58:00,0.5764,0.5766,0.57595,0.5761,20200000.0
2008-12-30 17:59:00,0.57615,0.57635,0.5761,0.57635,27400000.0
2008-12-30 18:00:00,0.5765,0.5772,0.5765,0.57695,41000000.0
2008-12-30 18:01:00,0.57695,0.5773,0.57695,0.57695,25600000.0
2008-12-30 18:02:00,0.57695,0.57695,0.5766,0.5767,8400000.0
2008-12-30 18:03:00,0.5767,0.57675,0.5767,0.5767,9600000.0
2008-12-30 18:04:00,0.57608,0.57626,0.57575,0.57626,49600000.0
2008-12-30 18:05:00,0.5767,0.5767,0.5767,0.5767,6400000.0
2008-12-30 18:06:00,0.5767,0.5767,0.5767,0.5767,1600000.0
2008-12-30 18:07:00,0.5767,0.5767,0.5767,0.5767,1600000.0
2008-12-30 18:08:00,0.5767,0.5767,0.5767,0.5767,1600000.0
2008-12-30 18:09:00,0.57635,0.57665,0.5763,0.57645,13200000.0
2008-12-30 18:10:00,0.5763,0.5767,0.5763,0.5763,5800000.0
2008-12-30 18:11:00,0.5763,0.5763,0.5763,0.5763,1600000.0
2008-12-30 18:12:00,0.57599,0.57616,0.57599,0.57604,20000000.0
2008-12-30 18:13:00,0.5763,0.5765,0.5763,0.5764,9600000.0
2008-12-30 18:14:00,0.5763,0.5763,0.5763,0.5763,3200000.0
2008-12-30 18:15:00,0.5763,0.57635,0.5763,0.57635,5600000.0
2008-12-30 18:16:00,0.57582,0.57617,0.5757,0.57617,28000000.0
2008-12-30 18:17:00,0.57635,0.57635,0.57635,0.57635,2000000.0
2008-12-30 18:19:00,0.57635,0.57635,0.5754,0.57595,11200000.0
2008-12-30 18:20:00,0.5761,0.5761,0.57555,0.57595,19600000.0
2008-12-30 18:21:00,0.5761,0.5761,0.5761,0.5761,2000000.0
2008-12-30 18:22:00,0.5753,0.57595,0.5753,0.5754,39000000.0
2008-12-30 18:23:00,0.5754,0.57605,0.5754,0.57605,16200000.0
2008-12-30 18:24:00,0.57605,0.5763,0.57605,0.57605,6600000.0
2008-12-30 18:25:00,0.5759,0.5759,0.5757,0.5759,30400000.0
2008-12-30 18:26:00,0.5757,0.5757,0.57435,0.5746,54600000.0
2008-12-30 18:27:00,0.5746,0.57515,0.5746,0.5747,80400000.0
2008-12-30 18:28:00,0.57485,0.57485,0.57485,0.57485,6600000.0
2008-12-30 18:29:00,0.57485,0.57485,0.57485,0.57485,4800000.0
2008-12-30 18:30:00,0.57485,0.57485,0.57485,0.57485,6400000.0
2008-12-30 18:31:00,0.57444,0.57449,0.57419,0.57444,33400000.0
2008-12-30 18:32:00,0.57445,0.57451,0.57433,0.57433,9600000.0
2008-12-30 18:33:00,0.57442,0.57447,0.57437,0.57442,16200000.0
2008-12-30 18:34:00,0.5748,0.57555,0.5748,0.5755,50800000.0
2008-12-30 18:35:00,0.5756,0.5758,0.5749,0.5757,20800000.0
2008-12-30 18:36:00,0.57625,0.57625,0.5754,0.5754,16800000.0
2008-12-30 18:37:00,0.5755,0.5756,0.5755,0.5756,9000000.0
2008-12-30 18:38:00,0.5755,0.5755,0.5755,0.5755,8000000.0
2008-12-30 18:39:00,0.5755,0.5755,0.5755,0.5755,40000000.0
2008-12-30 18:40:00,0.5755,0.5755,0.5755,0.5755,32000000.0
2008-12-30 18:41:00,0.57575,0.57585,0.57575,0.57585,4800000.0
2008-12-30 18:42:00,0.57585,0.57605,0.57585,0.57605,8000000.0
2008-12-30 18:43:00,0.57605,0.57605,0.57605,0.57605,1600000.0
2008-12-30 18:44:00,0.576,0.5764,0.576,0.5763,17800000.0
2008-12-30 18:45:00,0.57625,0.57625,0.57625,0.57625,1000000.0
2008-12-30 18:46:00,0.57615,0.57615,0.5758,0.576,9600000.0
2008-12-30 18:47:00,0.5759,0.57597,0.57553,0.57557,54400000.0
2008-12-30 18:48:00,0.57607,0.57636,0.57607,0.57625,12000000.0
2008-12-30 18:49:00,0.57549,0.57591,0.57549,0.57585,18200000.0
2008-12-30 18:50:00,0.57558,0.57594,0.57547,0.57558,15200000.0
2008-12-30 18:51:00,0.576,0.576,0.576,0.576,9600000.0
2008-12-30 18:52:00,0.57595,0.57595,0.57585,0.57595,14200000.0
2008-12-30 18:53:00,0.57585,0.57605,0.57585,0.57605,10800000.0
2008-12-30 18:54:00,0.57615,0.57635,0.57595,0.57595,9600000.0
2008-12-30 18:55:00,0.57605,0.57605,0.576,0.57605,8000000.0
2008-12-30 18:56:00,0.576,0.576,0.576,0.576,12400000.0
2008-12-30 18:57:00,0.57605,0.5762,0.576,0.5762,28600000.0
2008-12-30 18:58:00,0.5762,0.5762,0.5762,0.5762,8200000.0
2008-12-30 18:59:00,0.5762,0.5762,0.576,0.576,28800000.0
2008-12-30 19:00:00,0.576,0.576,0.576,0.576,31000000.0
2008-12-30 19:01:00,0.576,0.576,0.576,0.576,6400000.0
2008-12-30 19:02:00,0.576,0.57605,0.576,0.57605,14400000.0
2008-12-30 19:03:00,0.57598,0.57598,0.57534,0.57534,35000000.0
2008-12-30 19:04:00,0.57605,0.57605,0.5759,0.5759,25600000.0
2008-12-30 19:05:00,0.5759,0.5759,0.5759,0.5759,1600000.0
2008-12-30 19:06:00,0.5759,0.5763,0.5759,0.5763,26000000.0
2008-12-30 19:07:00,0.5761,0.5761,0.5761,0.5761,1200000.0
2008-12-30 19:08:00,0.57615,0.57645,0.57615,0.5763,16000000.0
2008-12-30 19:09:00,0.5762,0.5762,0.5761,0.5761,11200000.0
2008-12-30 19:10:00,0.5761,0.5761,0.5761,0.5761,1600000.0
2008-12-30 19:11:00,0.57602,0.57619,0.57597,0.57602,17000000.0
2008-12-30 19:12:00,0.5763,0.57655,0.5763,0.57655,9000000.0
2008-12-30 19:13:00,0.57655,0.57655,0.57655,0.57655,8000000.0
2008-12-30 19:14:00,0.57655,0.5766,0.5765,0.5766,12600000.0
2008-12-30 19:15:00,0.5765,0.5765,0.5765,0.5765,1600000.0
2008-12-30 19:16:00,0.57586,0.57684,0.57586,0.57663,12000000.0
2008-12-30 19:17:00,0.57663,0.5769,0.57644,0.57681,10400000.0
2008-12-30 19:18:00,0.57674,0.57674,0.57617,0.57641,9600000.0
2008-12-30 19:19:00,0.5765,0.5765,0.5765,0.5765,6600000.0
2008-12-30 19:20:00,0.5765,0.5765,0.5765,0.5765,4800000.0
2008-12-30 19:21:00,0.5765,0.5765,0.5765,0.5765,4800000.0
2008-12-30 19:22:00,0.5765,0.5765,0.5765,0.5765,11200000.0
2008-12-30 19:23:00,0.5765,0.5765,0.5765,0.5765,3200000.0
2008-12-30 19:24:00,0.5763,0.5763,0.5763,0.5763,2400000.0
2008-12-30 19:25:00,0.57645,0.57655,0.57645,0.57655,12800000.0
2008-12-30 19:26:00,0.57655,0.57655,0.57655,0.57655,8000000.0
2008-12-30 19:27:00,0.57655,0.57655,0.57655,0.57655,1600000.0
2008-12-30 19:28:00,0.57655,0.57655,0.57655,0.57655,1600000.0
2008-12-30 19:29:00,0.57655,0.57655,0.57655,0.57655,6400000.0
2008-12-30 19:30:00,0.5765,0.5765,0.5761,0.5761,6400000.0
2008-12-30 19:31:00,0.5762,0.57635,0.5762,0.57635,3200000.0
2008-12-30 19:32:00,0.57655,0.57655,0.57575,0.576,127200000.0
2008-12-30 19:33:00,0.576,0.57615,0.576,0.5761,6400000.0
2008-12-30 19:34:00,0.5762,0.5764,0.5762,0.57635,15600000.0
2008-12-30 19:35:00,0.5763,0.5763,0.5763,0.5763,1800000.0
2008-12-30 19:36:00,0.5763,0.57635,0.5763,0.57635,10000000.0
2008-12-30 19:37:00,0.57635,0.57635,0.5763,0.57635,22800000.0
2008-12-30 19:38:00,0.57635,0.57635,0.57635,0.57635,11200000.0
2008-12-30 19:39:00,0.57635,0.57635,0.57635,0.57635,9600000.0
2008-12-30 19:40:00,0.57635,0.5765,0.57595,0.5763,34800000.0
2008-12-30 19:41:00,0.57645,0.57645,0.57645,0.57645,3200000.0
2008-12-30 19:42:00,0.57598,0.57622,0.57579,0.57579,12800000.0
2008-12-30 19:43:00,0.5765,0.57745,0.5765,0.577,19600000.0
2008-12-30 19:44:00,0.5773,0.5775,0.5773,0.5775,9400000.0
2008-12-30 19:45:00,0.5774,0.57745,0.57725,0.57725,7200000.0
2008-12-30 19:46:00,0.57683,0.57693,0.57683,0.57693,3800000.0
2008-12-30 19:47:00,0.57697,0.57697,0.5767,0.57673,17200000.0
2008-12-30 19:48:00,0.57676,0.57701,0.57676,0.57686,15400000.0
2008-12-30 19:49:00,0.57686,0.57704,0.57681,0.57693,12800000.0
2008-12-30 19:50:00,0.57715,0.57715,0.5771,0.5771,167600008.0
2008-12-30 19:51:00,0.5771,0.57725,0.5771,0.5771,232400012.0
2008-12-30 19:52:00,0.57685,0.57716,0.57685,0.57713,33600000.0
2008-12-30 19:53:00,0.57706,0.57716,0.57667,0.57667,8000000.0
2008-12-30 19:54:00,0.57676,0.5769,0.57669,0.57687,20200000.0
2008-12-30 19:55:00,0.57704,0.57704,0.57655,0.57666,111400000.0
2008-12-30 19:56:00,0.57686,0.57728,0.57669,0.57684,10000000.0
2008-12-30 19:57:00,0.57676,0.57703,0.5765,0.57675,16400000.0
2008-12-30 19:58:00,0.5771,0.5771,0.5771,0.5771,192000010.0
2008-12-30 19:59:00,0.57635,0.57665,0.5762,0.5763,39600000.0
2008-12-30 20:00:00,0.5763,0.5763,0.5763,0.5763,4800000.0
2008-12-30 20:01:00,0.5763,0.57635,0.5763,0.57635,4200000.0
2008-12-30 20:02:00,0.5763,0.5763,0.5763,0.5763,1600000.0
2008-12-30 20:03:00,0.57615,0.57625,0.576,0.576,15400000.0
2008-12-30 20:04:00,0.57605,0.5763,0.57605,0.5763,12000000.0
2008-12-30 20:05:00,0.57615,0.57655,0.57615,0.57625,6000000.0
2008-12-30 20:06:00,0.57635,0.57655,0.57625,0.57645,8800000.0
2008-12-30 20:07:00,0.57645,0.57645,0.57645,0.57645,1000000.0
2008-12-30 20:08:00,0.57635,0.57635,0.57625,0.57625,5800000.0
2008-12-30 20:09:00,0.5762,0.5762,0.5762,0.5762,3200000.0
2008-12-30 20:10:00,0.57601,0.57601,0.57576,0.57591,20200000.0
2008-12-30 20:11:00,0.5762,0.5765,0.5762,0.5765,13400000.0
2008-12-30 20:12:00,0.57645,0.57645,0.57645,0.57645,1600000.0
2008-12-30 20:13:00,0.57652,0.57654,0.57633,0.5765,7400000.0
2008-12-30 20:14:00,0.57625,0.57625,0.5761,0.57617,7800000.0
2008-12-30 20:15:00,0.57645,0.57645,0.57645,0.57645,1600000.0
2008-12-30 20:16:00,0.57645,0.5765,0.5763,0.5765,5200000.0
2008-12-30 20:17:00,0.57645,0.57645,0.57645,0.57645,1600000.0
2008-12-30 20:18:00,0.5763,0.57648,0.57607,0.57634,23600000.0
2008-12-30 20:19:00,0.57653,0.57659,0.57582,0.57582,38600000.0
2008-12-30 20:20:00,0.57588,0.57616,0.57567,0.57616,31000000.0
2008-12-30 20:21:00,0.5764,0.5764,0.5764,0.5764,1200000.0
2008-12-30 20:22:00,0.5765,0.5765,0.57607,0.57607,7200000.0
2008-12-30 20:23:00,0.57608,0.5762,0.57578,0.57615,18800000.0
2008-12-30 20:24:00,0.57611,0.57623,0.57596,0.57612,63000000.0
2008-12-30 20:25:00,0.57604,0.57629,0.57577,0.57629,22000000.0
2008-12-30 20:26:00,0.57626,0.57632,0.57603,0.57605,17800000.0
2008-12-30 20:27:00,0.5762,0.57659,0.57602,0.5765,32400000.0
2008-12-30 20:28:00,0.57647,0.57652,0.57627,0.57635,34600000.0
2008-12-30 20:29:00,0.57635,0.57655,0.57593,0.57595,18000000.0
2008-12-30 20:30:00,0.5761,0.57644,0.5761,0.57633,12200000.0
2008-12-30 20:31:00,0.57613,0.57634,0.57602,0.57623,23000000.0
2008-12-30 20:32:00,0.57635,0.5764,0.57635,0.5764,4000000.0
2008-12-30 20:33:00,0.57635,0.5764,0.5763,0.5764,3200000.0
2008-12-30 20:34:00,0.57645,0.5766,0.57645,0.5766,2600000.0
2008-12-30 20:35:00,0.57645,0.57645,0.57645,0.57645,1600000.0
2008-12-30 20:36:00,0.57652,0.57673,0.5764,0.57673,8600000.0
2008-12-30 20:37:00,0.57695,0.57695,0.57646,0.57646,8200000.0
2008-12-30 20:38:00,0.57604,0.57635,0.57558,0.57618,17800000.0
2008-12-30 20:39:00,0.5764,0.5764,0.5764,0.5764,1200000.0
2008-12-30 20:40:00,0.57657,0.57698,0.57632,0.5769,35400000.0
2008-12-30 20:41:00,0.57664,0.57713,0.57664,0.57672,16200000.0
2008-12-30 20:42:00,0.5768,0.57695,0.5765,0.5765,6600000.0
2008-12-30 20:43:00,0.5766,0.5766,0.5766,0.5766,17600000.0
2008-12-30 20:44:00,0.5766,0.57675,0.5766,0.5766,34800000.0
2008-12-30 20:45:00,0.57685,0.57685,0.5766,0.5766,46800000.0
2008-12-30 20:46:00,0.5767,0.5767,0.5761,0.57625,16000000.0
2008-12-30 20:47:00,0.57625,0.5765,0.57625,0.5764,14400000.0
2008-12-30 20:48:00,0.57625,0.5764,0.57625,0.57625,8200000.0
2008-12-30 20:49:00,0.57577,0.5762,0.57568,0.57591,19400000.0
2008-12-30 20:50:00,0.576,0.57646,0.576,0.57625,11200000.0
2008-12-30 20:51:00,0.57634,0.57634,0.57587,0.57614,7400000.0
2008-12-30 20:52:00,0.57598,0.57653,0.57586,0.57621,53600000.0
2008-12-30 20:53:00,0.5762,0.57625,0.5762,0.57625,16000000.0
2008-12-30 20:54:00,0.57649,0.57649,0.57586,0.57597,38400000.0
2008-12-30 20:55:00,0.57602,0.57616,0.5759,0.576,21600000.0
2008-12-30 20:56:00,0.57586,0.57589,0.57576,0.57588,37800000.0
2008-12-30 20:57:00,0.57568,0.57588,0.57504,0.57588,81200000.0
2008-12-30 20:58:00,0.5762,0.5762,0.5762,0.5762,1600000.0
2008-12-30 20:59:00,0.57595,0.57598,0.57565,0.57598,17600000.0
2008-12-30 21:00:00,0.57609,0.57625,0.57609,0.57612,9200000.0
2008-12-30 21:01:00,0.57621,0.57628,0.57591,0.57611,21000000.0
2008-12-30 21:02:00,0.57591,0.57591,0.57539,0.57539,37600000.0
2008-12-30 21:03:00,0.57578,0.57578,0.57547,0.57547,2600000.0
2008-12-30 21:04:00,0.576,0.57642,0.57599,0.57642,9600000.0
2008-12-30 21:05:00,0.57636,0.57651,0.57602,0.57614,49800000.0
2008-12-30 21:06:00,0.57626,0.57626,0.57587,0.57591,11600000.0
2008-12-30 21:07:00,0.57593,0.576,0.57593,0.576,2800000.0
2008-12-30 21:08:00,0.57625,0.57625,0.57625,0.57625,1600000.0
2008-12-30 21:09:00,0.57645,0.5766,0.57645,0.5766,3200000.0
2008-12-30 21:10:00,0.5764,0.5764,0.5764,0.5764,1200000.0
2008-12-30 21:11:00,0.57651,0.57651,0.57607,0.57609,33800000.0
2008-12-30 21:12:00,0.57625,0.5766,0.57625,0.5766,5800000.0
2008-12-30 21:13:00,0.5764,0.5765,0.57625,0.5765,9800000.0
2008-12-30 21:14:00,0.57621,0.57621,0.57583,0.576,18800000.0
2008-12-30 21:15:00,0.57625,0.5766,0.57625,0.5766,6600000.0
2008-12-30 21:16:00,0.5764,0.5764,0.5764,0.5764,1200000.0
2008-12-30 21:17:00,0.57633,0.57633,0.5762,0.57621,20600000.0
2008-12-30 21:18:00,0.57617,0.5762,0.57605,0.5762,12200000.0
2008-12-30 21:19:00,0.57623,0.57623,0.57622,0.57622,3000000.0
2008-12-30 21:20:00,0.5765,0.57665,0.5765,0.57665,5200000.0
2008-12-30 21:21:00,0.57685,0.57685,0.57665,0.57665,3800000.0
2008-12-30 21:22:00,0.57655,0.57655,0.57655,0.57655,1200000.0
2008-12-30 21:23:00,0.57698,0.57698,0.5766,0.57671,14600000.0
2008-12-30 21:24:00,0.57655,0.5766,0.5765,0.5766,14600000.0
2008-12-30 21:25:00,0.5765,0.5765,0.5765,0.5765,1600000.0
2008-12-30 21:26:00,0.57659,0.57659,0.57647,0.57648,13600000.0
2008-12-30 21:27:00,0.57646,0.57646,0.57635,0.57635,9000000.0
2008-12-30 21:28:00,0.5766,0.5768,0.5766,0.5768,3600000.0
2008-12-30 21:29:00,0.57675,0.57675,0.57675,0.57675,1600000.0
2008-12-30 21:30:00,0.5764,0.5768,0.5764,0.5766,27800000.0
2008-12-30 21:31:00,0.5765,0.5765,0.5765,0.5765,2800000.0
2008-12-30 21:32:00,0.5765,0.5765,0.5765,0.5765,1800000.0
2008-12-30 21:33:00,0.5765,0.5765,0.5765,0.5765,1600000.0
2008-12-30 21:34:00,0.5766,0.5766,0.5766,0.5766,1000000.0
2008-12-30 21:35:00,0.5765,0.5765,0.5765,0.5765,1600000.0
2008-12-30 21:36:00,0.57605,0.57643,0.57605,0.57638,37600000.0
2008-12-30 21:37:00,0.57622,0.57636,0.57616,0.57633,19200000.0
2008-12-30 21:38:00,0.57643,0.57643,0.576,0.57643,37800000.0
2008-12-30 21:39:00,0.57675,0.5771,0.57675,0.5768,6600000.0
2008-12-30 21:40:00,0.57655,0.57698,0.57655,0.57679,16600000.0
2008-12-30 21:41:00,0.57705,0.57735,0.57705,0.57735,10400000.0
2008-12-30 21:42:00,0.57735,0.57735,0.57725,0.57725,6400000.0
2008-12-30 21:43:00,0.5769,0.57735,0.5769,0.577,104800000.0
2008-12-30 21:44:00,0.577,0.577,0.57595,0.5762,250000000.0
2008-12-30 21:45:00,0.5762,0.5762,0.5762,0.5762,17600000.0
2008-12-30 21:46:00,0.5762,0.5762,0.5762,0.5762,1600000.0
2008-12-30 21:47:00,0.5762,0.577,0.5762,0.577,17000000.0
2008-12-30 21:48:00,0.5765,0.57688,0.57633,0.57688,12600000.0
2008-12-30 21:49:00,0.57687,0.5772,0.57654,0.57684,35400001.0
2008-12-30 21:50:00,0.5769,0.57695,0.5767,0.57695,15000000.0
2008-12-30 21:51:00,0.57695,0.57745,0.5768,0.5768,3400000.0
2008-12-30 21:52:00,0.57749,0.57749,0.57711,0.57711,12800000.0
2008-12-30 21:53:00,0.57695,0.57695,0.5769,0.5769,3600000.0
2008-12-30 21:54:00,0.5769,0.57715,0.5769,0.57715,8000000.0
2008-12-30 21:55:00,0.5772,0.5772,0.5772,0.5772,3200000.0
2008-12-30 21:56:00,0.57676,0.57692,0.57672,0.57692,5600000.0
2008-12-30 21:57:00,0.57693,0.57693,0.57663,0.57663,8200000.0
2008-12-30 21:58:00,0.5772,0.57745,0.5771,0.57735,34000000.0
2008-12-30 21:59:00,0.57715,0.57715,0.577,0.577,26600000.0
2008-12-30 22:00:00,0.577,0.577,0.5768,0.577,103600000.0
2008-12-30 22:01:00,0.577,0.577,0.577,0.577,67200000.0
2008-12-30 22:02:00,0.577,0.577,0.5766,0.57675,40000000.0
2008-12-30 22:03:00,0.57675,0.57675,0.57675,0.57675,1600000.0
2008-12-30 22:04:00,0.57663,0.57674,0.57639,0.57663,13000000.0
2008-12-30 22:05:00,0.57638,0.57655,0.57638,0.57655,6000000.0
2008-12-30 22:06:00,0.57675,0.57675,0.57675,0.57675,1800000.0
2008-12-30 22:07:00,0.57675,0.57675,0.57675,0.57675,1600000.0
2008-12-30 22:08:00,0.57645,0.57672,0.57645,0.57647,6800000.0
2008-12-30 22:09:00,0.57675,0.57675,0.57675,0.57675,5200000.0
2008-12-30 22:10:00,0.57675,0.57675,0.57675,0.57675,1800000.0
2008-12-30 22:11:00,0.57675,0.57675,0.57675,0.57675,1600000.0
2008-12-30 22:12:00,0.57637,0.5764,0.57637,0.5764,4800000.0
2008-12-30 22:13:00,0.57675,0.57675,0.57675,0.57675,1800000.0
2008-12-30 22:14:00,0.57675,0.57675,0.57675,0.57675,1600000.0
2008-12-30 22:15:00,0.5768,0.5768,0.57669,0.57671,8200000.0
2008-12-30 22:16:00,0.57673,0.57677,0.57673,0.57677,5000000.0
2008-12-30 22:17:00,0.5768,0.5768,0.5768,0.5768,1000000.0
2008-12-30 22:18:00,0.57675,0.57685,0.57675,0.57685,2600000.0
2008-12-30 22:19:00,0.57695,0.57695,0.57695,0.57695,1800000.0
2008-12-30 22:20:00,0.57695,0.57695,0.57695,0.57695,1600000.0
2008-12-30 22:21:00,0.57697,0.57697,0.5765,0.57668,18800000.0
2008-12-30 22:22:00,0.57677,0.57681,0.57645,0.57654,21200000.0
2008-12-30 22:23:00,0.5766,0.57676,0.57644,0.5765,27400000.0
2008-12-30 22:24:00,0.57685,0.577,0.57685,0.577,3400000.0
2008-12-30 22:25:00,0.57695,0.57695,0.57695,0.57695,1800000.0
2008-12-30 22:26:00,0.57695,0.57695,0.57695,0.57695,1600000.0
2008-12-30 22:27:00,0.57684,0.57694,0.57667,0.57694,10000000.0
2008-12-30 22:29:00,0.57679,0.57679,0.57657,0.57657,73600000.0
2008-12-30 22:30:00,0.5769,0.5769,0.5768,0.5768,2200000.0
2008-12-30 22:31:00,0.57675,0.57688,0.57663,0.57669,28000000.0
2008-12-30 22:32:00,0.57667,0.57682,0.57655,0.57667,9000000.0
2008-12-30 22:33:00,0.57637,0.57661,0.57637,0.57659,25400000.0
2008-12-30 22:34:00,0.57675,0.5768,0.57675,0.5768,3800000.0
2008-12-30 22:35:00,0.57675,0.57675,0.57675,0.57675,2800000.0
2008-12-30 22:36:00,0.57692,0.57705,0.57657,0.57688,18800000.0
2008-12-30 22:37:00,0.57675,0.5768,0.57675,0.5768,2600000.0
2008-12-30 22:38:00,0.57675,0.57675,0.57675,0.57675,1600000.0
2008-12-30 22:39:00,0.57693,0.5772,0.57693,0.577,19200000.0
2008-12-30 22:40:00,0.57675,0.5768,0.57675,0.57675,9800000.0
2008-12-30 22:41:00,0.57661,0.5767,0.57646,0.57655,50400000.0
2008-12-30 22:42:00,0.57675,0.57675,0.57675,0.57675,2800000.0
2008-12-30 22:43:00,0.57643,0.5766,0.57604,0.57659,31400000.0
2008-12-30 22:44:00,0.57662,0.57672,0.57605,0.57672,21800000.0
2008-12-30 22:45:00,0.57662,0.57672,0.5762,0.5762,18600000.0
2008-12-30 22:46:00,0.57675,0.57675,0.57675,0.57675,1200000.0
2008-12-30 22:47:00,0.57656,0.57685,0.57648,0.57685,16000000.0
2008-12-30 22:48:00,0.57675,0.57675,0.57675,0.57675,1200000.0
2008-12-30 22:49:00,0.57666,0.57677,0.57663,0.57666,9600000.0
2008-12-30 22:50:00,0.57674,0.57722,0.57674,0.57693,16000000.0
2008-12-30 22:51:00,0.57675,0.5768,0.57675,0.5768,5800000.0
2008-12-30 22:52:00,0.57675,0.57675,0.57675,0.57675,2800000.0
2008-12-30 22:53:00,0.5767,0.57684,0.57645,0.57645,15400000.0
2008-12-30 22:54:00,0.577,0.57755,0.577,0.5774,35800000.0
2008-12-30 22:55:00,0.5774,0.5774,0.5774,0.5774,1600000.0
2008-12-30 22:56:00,0.57654,0.57655,0.57612,0.57644,68800000.0
2008-12-30 22:57:00,0.57647,0.57663,0.57628,0.57661,23800000.0
2008-12-30 22:58:00,0.57667,0.57705,0.57666,0.57668,32200000.0
2008-12-30 22:59:00,0.57655,0.57655,0.57655,0.57655,2400000.0
2008-12-30 23:00:00,0.57677,0.57677,0.57647,0.57647,9600000.0
2008-12-30 23:01:00,0.57634,0.5767,0.57634,0.57655,12800000.0
2008-12-30 23:02:00,0.5767,0.57675,0.5767,0.57675,17800000.0
2008-12-30 23:03:00,0.5768,0.5768,0.57675,0.5768,13600000.0
2008-12-30 23:04:00,0.5769,0.5769,0.5769,0.5769,2000000.0
2008-12-30 23:05:00,0.57645,0.57675,0.57634,0.57675,32200000.0
2008-12-30 23:06:00,0.57669,0.57676,0.57664,0.57668,13000000.0
2008-12-30 23:07:00,0.57664,0.57677,0.5766,0.5766,9600000.0
2008-12-30 23:08:00,0.57666,0.57667,0.57666,0.57667,3200000.0
2008-12-30 23:09:00,0.5767,0.5767,0.5766,0.5766,8200000.0
2008-12-30 23:10:00,0.57673,0.57673,0.57659,0.57671,8000000.0
2008-12-30 23:11:00,0.57705,0.57725,0.57705,0.57725,2600000.0
2008-12-30 23:12:00,0.57715,0.57715,0.5771,0.5771,2000000.0
2008-12-30 23:13:00,0.5771,0.5771,0.5771,0.5771,1000000.0
2008-12-30 23:14:00,0.57715,0.57735,0.57715,0.57735,2600000.0
2008-12-30 23:15:00,0.577,0.5771,0.577,0.5771,8600000.0
2008-12-30 23:16:00,0.5771,0.57715,0.5771,0.57715,5200000.0
2008-12-30 23:17:00,0.57715,0.57715,0.5771,0.5771,17600000.0
2008-12-30 23:18:00,0.57646,0.57666,0.57646,0.57666,3200000.0
2008-12-30 23:19:00,0.57715,0.5772,0.57715,0.5772,11600000.0
2008-12-30 23:20:00,0.5772,0.5772,0.57715,0.57715,5600000.0
2008-12-30 23:21:00,0.577,0.577,0.5768,0.5768,8000000.0
2008-12-30 23:22:00,0.5768,0.5768,0.5768,0.5768,5600000.0
2008-12-30 23:23:00,0.5767,0.5767,0.57667,0.5767,9600000.0
2008-12-30 23:24:00,0.57705,0.57725,0.57705,0.57725,4200000.0
2008-12-30 23:25:00,0.57705,0.57719,0.57667,0.57667,23600000.0
2008-12-30 23:26:00,0.577,0.577,0.57673,0.57673,14600000.0
2008-12-30 23:27:00,0.577,0.57707,0.57673,0.57707,7200000.0
2008-12-30 23:28:00,0.57697,0.57703,0.57669,0.57672,14200000.0
2008-12-30 23:29:00,0.57715,0.57755,0.57715,0.57755,7400000.0
2008-12-30 23:30:00,0.5776,0.57774,0.57691,0.57728,16400000.0
2008-12-30 23:31:00,0.57735,0.5776,0.57735,0.5776,7600000.0
2008-12-30 23:32:00,0.57775,0.57775,0.57775,0.57775,8000000.0
2008-12-30 23:33:00,0.57775,0.57775,0.57775,0.57775,1600000.0
2008-12-30 23:34:00,0.57727,0.57749,0.57727,0.57738,88800000.0
2008-12-30 23:35:00,0.5777,0.5777,0.5774,0.57755,20000000.0
2008-12-30 23:36:00,0.5774,0.5774,0.5774,0.5774,7600000.0
2008-12-30 23:37:00,0.5773,0.57745,0.57721,0.57721,17000000.0
2008-12-30 23:38:00,0.57725,0.5773,0.57716,0.5773,25200000.0
2008-12-30 23:39:00,0.5773,0.5774,0.57713,0.57731,30400000.0
2008-12-30 23:40:00,0.5771,0.57761,0.57684,0.57725,18200000.0
2008-12-30 23:41:00,0.57736,0.57736,0.57704,0.57704,54200002.0
2008-12-30 23:42:00,0.57736,0.57746,0.57708,0.57711,80799999.0
2008-12-30 23:43:00,0.57723,0.57734,0.57698,0.57715,26600000.0
2008-12-30 23:44:00,0.5774,0.5774,0.5774,0.5774,28800000.0
2008-12-30 23:45:00,0.5777,0.5783,0.5777,0.578,26000000.0
2008-12-30 23:46:00,0.57767,0.57799,0.57732,0.57781,28400000.0
2008-12-30 23:47:00,0.57702,0.57757,0.57702,0.57743,29800000.0
2008-12-30 23:48:00,0.57734,0.57754,0.57721,0.57726,14800000.0
2008-12-30 23:49:00,0.57702,0.57761,0.57702,0.57719,13000000.0
2008-12-30 23:50:00,0.5781,0.5781,0.57705,0.5772,11200000.0
2008-12-30 23:51:00,0.5773,0.5773,0.5773,0.5773,1200000.0
2008-12-30 23:52:00,0.5779,0.5779,0.5779,0.5779,1600000.0
2008-12-30 23:53:00,0.57703,0.57714,0.57703,0.57714,8800000.0
2008-12-30 23:54:00,0.5781,0.5781,0.57705,0.57795,15600000.0
2008-12-30 23:55:00,0.5781,0.5781,0.57735,0.5775,7200000.0
2008-12-30 23:56:00,0.5775,0.57765,0.5774,0.57765,8200000.0
2008-12-30 23:57:00,0.5776,0.5776,0.5776,0.5776,1200000.0
2008-12-30 23:58:00,0.57745,0.5776,0.5774,0.5776,18200000.0
2008-12-30 23:59:00,0.57775,0.57775,0.5776,0.5776,2000000.0
2008-12-31 00:00:00,0.57771,0.57793,0.57754,0.57767,25800000.0
2008-12-31 00:01:00,0.5775,0.57785,0.5775,0.57785,4200000.0
2008-12-31 00:02:00,0.5778,0.578,0.5778,0.578,8000000.0
2008-12-31 00:03:00,0.578,0.578,0.578,0.578,2000000.0
2008-12-31 00:04:00,0.57795,0.578,0.5775,0.5775,6200000.0
2008-12-31 00:05:00,0.57715,0.57785,0.57715,0.57785,5600000.0
2008-12-31 00:06:00,0.578,0.578,0.578,0.578,13400000.0
2008-12-31 00:07:00,0.578,0.578,0.57755,0.57755,15200000.0
2008-12-31 00:08:00,0.57765,0.5778,0.57765,0.5778,2800000.0
2008-12-31 00:09:00,0.57765,0.5778,0.5775,0.5778,15400000.0
2008-12-31 00:10:00,0.57725,0.57725,0.57725,0.57725,16000000.0
2008-12-31 00:11:00,0.57746,0.57751,0.5773,0.57751,50400000.0
2008-12-31 00:12:00,0.57765,0.57775,0.57765,0.57775,5000000.0
2008-12-31 00:13:00,0.57775,0.57775,0.5777,0.5777,12000000.0
2008-12-31 00:14:00,0.57775,0.57785,0.57775,0.57775,9000000.0
2008-12-31 00:15:00,0.57775,0.57775,0.57775,0.57775,4000000.0
2008-12-31 00:16:00,0.57755,0.5777,0.5775,0.5775,18400000.0
2008-12-31 00:17:00,0.5775,0.5775,0.57745,0.57745,8000000.0
2008-12-31 00:18:00,0.57745,0.57745,0.5774,0.5774,24200001.0
2008-12-31 00:19:00,0.5774,0.5776,0.5774,0.57745,68600000.0
2008-12-31 00:20:00,0.5774,0.5774,0.5774,0.5774,4000000.0
2008-12-31 00:21:00,0.57742,0.57749,0.57704,0.57737,13800000.0
2008-12-31 00:22:00,0.57738,0.57751,0.57729,0.57729,31400000.0
2008-12-31 00:23:00,0.57737,0.57793,0.57737,0.57786,24400000.0
2008-12-31 00:24:00,0.57778,0.57797,0.57755,0.57791,37000000.0
2008-12-31 00:25:00,0.5774,0.5775,0.57735,0.5775,10000000.0
2008-12-31 00:26:00,0.5775,0.5775,0.5773,0.5773,60000000.0
2008-12-31 00:27:00,0.5773,0.5773,0.5773,0.5773,168000000.0
2008-12-31 00:28:00,0.57735,0.57755,0.57735,0.57755,3600000.0
2008-12-31 00:29:00,0.57735,0.5776,0.57735,0.57755,6400000.0
2008-12-31 00:30:00,0.57745,0.57745,0.57745,0.57745,4000000.0
2008-12-31 00:31:00,0.5776,0.5776,0.57745,0.5776,11200000.0
2008-12-31 00:32:00,0.5776,0.5776,0.57745,0.57755,9000000.0
2008-12-31 00:33:00,0.57745,0.5776,0.57745,0.5776,6200000.0
2008-12-31 00:34:00,0.57721,0.57732,0.57669,0.57712,21400000.0
2008-12-31 00:35:00,0.57731,0.57751,0.57677,0.57736,34400000.0
2008-12-31 00:36:00,0.57744,0.57744,0.57728,0.57729,23200000.0
2008-12-31 00:37:00,0.57705,0.5772,0.5766,0.5772,42100000.0
2008-12-31 00:38:00,0.5774,0.5774,0.5774,0.5774,1000000.0
2008-12-31 00:39:00,0.57705,0.5774,0.57705,0.57725,14200000.0
2008-12-31 00:40:00,0.57725,0.57725,0.57655,0.5769,41100000.0
2008-12-31 00:41:00,0.57705,0.57705,0.57705,0.57705,1000000.0
2008-12-31 00:42:00,0.5769,0.5769,0.5769,0.5769,4000000.0
2008-12-31 00:43:00,0.5767,0.5769,0.5766,0.5769,19000000.0
2008-12-31 00:44:00,0.5769,0.57695,0.5768,0.57695,3000000.0
2008-12-31 00:45:00,0.5769,0.5769,0.5769,0.5769,2400000.0
2008-12-31 00:46:00,0.577,0.57705,0.577,0.57705,2000000.0
2008-12-31 00:47:00,0.5772,0.5772,0.5772,0.5772,1000000.0
2008-12-31 00:48:00,0.5768,0.5768,0.5768,0.5768,2400000.0
2008-12-31 00:49:00,0.577,0.5771,0.5768,0.57695,102600000.0
2008-12-31 00:50:00,0.5769,0.5769,0.5769,0.5769,4000000.0
2008-12-31 00:51:00,0.57675,0.5769,0.57675,0.5769,8000000.0
2008-12-31 00:52:00,0.5769,0.5769,0.5769,0.5769,4000000.0
2008-12-31 00:53:00,0.57685,0.57685,0.5767,0.57675,14400000.0
2008-12-31 00:54:00,0.57685,0.57685,0.5767,0.5767,36000000.0
2008-12-31 00:55:00,0.57605,0.57636,0.57582,0.57608,83000000.0
2008-12-31 00:56:00,0.5767,0.5767,0.5766,0.5767,11200000.0
2008-12-31 00:57:00,0.5769,0.57695,0.5769,0.57695,2000000.0
2008-12-31 00:58:00,0.5766,0.5766,0.57655,0.57655,7400000.0
2008-12-31 00:59:00,0.57625,0.57625,0.57625,0.57625,1600000.0
2008-12-31 01:00:00,0.5767,0.5773,0.5767,0.57715,79000000.0
2008-12-31 01:01:00,0.57715,0.5772,0.57715,0.5772,13600000.0
2008-12-31 01:02:00,0.5772,0.5774,0.5772,0.5774,8600000.0
2008-12-31 01:03:00,0.5774,0.5774,0.57695,0.57695,22600000.0
2008-12-31 01:04:00,0.57713,0.57714,0.57695,0.57697,18000000.0
2008-12-31 01:05:00,0.57715,0.57715,0.57715,0.57715,12000000.0
2008-12-31 01:06:00,0.5774,0.5774,0.57705,0.57705,5600000.0
2008-12-31 01:07:00,0.57708,0.57717,0.57687,0.57687,19200000.0
2008-12-31 01:08:00,0.57715,0.5775,0.57695,0.57725,20600000.0
2008-12-31 01:09:00,0.57745,0.57745,0.57745,0.57745,3200000.0
2008-12-31 01:10:00,0.57745,0.57755,0.57745,0.57755,6800000.0
2008-12-31 01:11:00,0.5775,0.57755,0.5775,0.57755,4800000.0
2008-12-31 01:12:00,0.57745,0.5777,0.57735,0.5776,14000000.0
2008-12-31 01:13:00,0.57785,0.57785,0.5775,0.57785,23800000.0
2008-12-31 01:14:00,0.57785,0.57785,0.57765,0.57765,16800000.0
2008-12-31 01:15:00,0.57785,0.57805,0.5776,0.57805,11200000.0
2008-12-31 01:16:00,0.57815,0.57855,0.57815,0.5784,10400000.0
2008-12-31 01:17:00,0.5782,0.5782,0.57785,0.57795,16200000.0
2008-12-31 01:18:00,0.5776,0.57775,0.5776,0.57775,16800000.0
2008-12-31 01:19:00,0.57775,0.57775,0.5776,0.5776,6000000.0
2008-12-31 01:20:00,0.5777,0.5777,0.5776,0.5776,17600000.0
2008-12-31 01:21:00,0.57775,0.57795,0.57775,0.57785,6400000.0
2008-12-31 01:22:00,0.57795,0.57795,0.57785,0.57785,12000000.0
2008-12-31 01:23:00,0.57785,0.57805,0.5775,0.5778,64400000.0
2008-12-31 01:24:00,0.57795,0.57795,0.57795,0.57795,4800000.0
2008-12-31 01:25:00,0.57795,0.57795,0.57735,0.57785,22800000.0
2008-12-31 01:26:00,0.57795,0.57795,0.5774,0.57755,33400000.0
2008-12-31 01:27:00,0.57765,0.57765,0.57765,0.57765,1600000.0
2008-12-31 01:28:00,0.57765,0.57765,0.57745,0.57765,7200000.0
2008-12-31 01:29:00,0.57675,0.57744,0.57658,0.57693,31400000.0
2008-12-31 01:30:00,0.5773,0.57753,0.57697,0.5774,25000000.0
2008-12-31 01:31:00,0.57765,0.5778,0.57745,0.5778,14400000.0
2008-12-31 01:32:00,0.5779,0.57795,0.57775,0.57775,12400000.0
2008-12-31 01:33:00,0.57775,0.5781,0.57775,0.57795,65400000.0
2008-12-31 01:34:00,0.57795,0.57795,0.57795,0.57795,1600000.0
2008-12-31 01:35:00,0.57757,0.57764,0.5775,0.5775,14400000.0
2008-12-31 01:36:00,0.57795,0.57795,0.57795,0.57795,8800000.0
2008-12-31 01:37:00,0.57782,0.57788,0.57758,0.57788,19200000.0
2008-12-31 01:38:00,0.57805,0.57805,0.57805,0.57805,5200000.0
2008-12-31 01:39:00,0.57773,0.57797,0.57729,0.57769,11200000.0
2008-12-31 01:40:00,0.57776,0.57776,0.57749,0.57767,40800001.0
2008-12-31 01:41:00,0.57805,0.57805,0.57805,0.57805,4800000.0
2008-12-31 01:42:00,0.57805,0.57805,0.57805,0.57805,26800000.0
2008-12-31 01:43:00,0.57805,0.57805,0.57805,0.57805,14400000.0
2008-12-31 01:44:00,0.57805,0.57805,0.57805,0.57805,10800000.0
2008-12-31 01:45:00,0.57805,0.5781,0.57805,0.5781,5600000.0
2008-12-31 01:46:00,0.57805,0.57805,0.57805,0.57805,3600000.0
2008-12-31 01:47:00,0.57751,0.57779,0.57751,0.57777,11000000.0
2008-12-31 01:48:00,0.57747,0.57772,0.57747,0.57766,13200000.0
2008-12-31 01:49:00,0.57766,0.57766,0.57738,0.57738,21000000.0
2008-12-31 01:50:00,0.57795,0.57795,0.57795,0.57795,3600000.0
2008-12-31 01:51:00,0.57707,0.57748,0.57701,0.57748,48800000.0
2008-12-31 01:52:00,0.57733,0.57742,0.57728,0.57739,64800000.0
2008-12-31 01:53:00,0.57775,0.57775,0.57775,0.57775,10800000.0
2008-12-31 01:54:00,0.57739,0.57739,0.5771,0.57721,12000000.0
2008-12-31 01:55:00,0.5778,0.5778,0.57775,0.57775,7600000.0
2008-12-31 01:56:00,0.57775,0.5778,0.57775,0.5778,5600000.0
2008-12-31 01:57:00,0.57723,0.57761,0.57715,0.57739,13000000.0
2008-12-31 01:58:00,0.57775,0.57775,0.57775,0.57775,3600000.0
2008-12-31 01:59:00,0.5778,0.5778,0.5778,0.5778,2000000.0
2008-12-31 02:00:00,0.57775,0.5778,0.57775,0.57775,9200000.0
2008-12-31 02:01:00,0.57775,0.57785,0.57775,0.57785,4800000.0
2008-12-31 02:02:00,0.57785,0.57795,0.57775,0.57775,16800000.0
2008-12-31 02:03:00,0.5778,0.5778,0.5773,0.5773,51600000.0
2008-12-31 02:04:00,0.57745,0.57745,0.57745,0.57745,3200000.0
2008-12-31 02:05:00,0.57755,0.57755,0.57745,0.5775,26800000.0
2008-12-31 02:06:00,0.57755,0.57755,0.57745,0.5775,7600000.0
2008-12-31 02:07:00,0.57685,0.57692,0.57685,0.57692,6000000.0
2008-12-31 02:08:00,0.57745,0.57745,0.57745,0.57745,7200000.0
2008-12-31 02:09:00,0.57722,0.57749,0.57668,0.57668,20400000.0
2008-12-31 02:10:00,0.57755,0.57755,0.57755,0.57755,1600000.0
2008-12-31 02:11:00,0.57745,0.5775,0.5771,0.5771,46000000.0
2008-12-31 02:12:00,0.5771,0.5771,0.5763,0.57645,46800000.0
2008-12-31 02:13:00,0.57665,0.57665,0.57665,0.57665,1600000.0
2008-12-31 02:14:00,0.5762,0.57642,0.5762,0.5764,14000000.0
2008-12-31 02:15:00,0.57626,0.57647,0.57625,0.57625,21400000.0
2008-12-31 02:16:00,0.57637,0.57662,0.57625,0.57642,18200000.0
2008-12-31 02:17:00,0.57685,0.57695,0.5767,0.57695,12000000.0
2008-12-31 02:18:00,0.57695,0.57695,0.57665,0.57665,22400000.0
2008-12-31 02:19:00,0.57665,0.57675,0.57665,0.57665,42800000.0
2008-12-31 02:20:00,0.57675,0.57675,0.57675,0.57675,1600000.0
2008-12-31 02:21:00,0.57665,0.57665,0.57665,0.57665,3600000.0
2008-12-31 02:22:00,0.57665,0.57665,0.57665,0.57665,3600000.0
2008-12-31 02:23:00,0.57665,0.57675,0.57665,0.57675,21200000.0
2008-12-31 02:24:00,0.57665,0.57675,0.5763,0.5764,53600000.0
2008-12-31 02:25:00,0.5764,0.5764,0.5764,0.5764,51200000.0
2008-12-31 02:26:00,0.57559,0.57626,0.57551,0.57567,60400000.0
2008-12-31 02:27:00,0.5764,0.5764,0.5764,0.5764,19200000.0
2008-12-31 02:28:00,0.5764,0.5764,0.5764,0.5764,3200000.0
2008-12-31 02:29:00,0.5764,0.5764,0.5763,0.5763,27200000.0
2008-12-31 02:30:00,0.5764,0.5764,0.5764,0.5764,25600000.0
2008-12-31 02:31:00,0.5764,0.5764,0.5764,0.5764,12800000.0
2008-12-31 02:32:00,0.57607,0.57607,0.57514,0.57515,11200000.0
2008-12-31 02:33:00,0.5764,0.57675,0.576,0.57675,69400000.0
2008-12-31 02:34:00,0.57695,0.57695,0.57695,0.57695,1600000.0
2008-12-31 02:35:00,0.57695,0.57695,0.57695,0.57695,3600000.0
2008-12-31 02:36:00,0.57695,0.57705,0.57695,0.57705,9600000.0
2008-12-31 02:37:00,0.57679,0.57679,0.57634,0.57635,14000000.0
2008-12-31 02:38:00,0.577,0.57745,0.57695,0.57745,15600000.0
2008-12-31 02:39:00,0.57745,0.57765,0.57745,0.57765,13600000.0
2008-12-31 02:40:00,0.57765,0.57765,0.5772,0.57725,30400000.0
2008-12-31 02:41:00,0.57725,0.57725,0.57725,0.57725,16000000.0
2008-12-31 02:42:00,0.57725,0.57735,0.57725,0.57725,8800000.0
2008-12-31 02:43:00,0.57745,0.57765,0.57745,0.57765,4800000.0
2008-12-31 02:44:00,0.57795,0.57795,0.5775,0.5775,15800000.0
2008-12-31 02:45:00,0.57765,0.57765,0.57765,0.57765,25200000.0
2008-12-31 02:46:00,0.57755,0.57755,0.5774,0.5774,8000000.0
2008-12-31 02:47:00,0.5775,0.57775,0.57725,0.57725,32000000.0
2008-12-31 02:48:00,0.57735,0.57735,0.57695,0.57715,19200000.0
2008-12-31 02:49:00,0.57715,0.57715,0.57695,0.57695,14400000.0
2008-12-31 02:50:00,0.57671,0.57709,0.57657,0.5767,14200000.0
2008-12-31 02:51:00,0.57695,0.5771,0.57695,0.5771,6800000.0
2008-12-31 02:52:00,0.57715,0.57715,0.57715,0.57715,3200000.0
2008-12-31 02:53:00,0.57689,0.57702,0.57656,0.57692,23600000.0
2008-12-31 02:54:00,0.57691,0.57706,0.57671,0.57699,18800000.0
2008-12-31 02:55:00,0.57725,0.57745,0.57685,0.5773,26800000.0
2008-12-31 02:56:00,0.5771,0.57724,0.57706,0.57718,18200000.0
2008-12-31 02:57:00,0.57708,0.57716,0.57708,0.57716,5600000.0
2008-12-31 02:58:00,0.5772,0.57725,0.57703,0.57703,36800000.0
2008-12-31 02:59:00,0.5772,0.57736,0.57698,0.57705,56600000.0
2008-12-31 03:00:00,0.5773,0.5773,0.57715,0.57715,5000000.0
2008-12-31 03:01:00,0.57755,0.57765,0.57745,0.57745,4800000.0
2008-12-31 03:02:00,0.57712,0.5772,0.57693,0.577,20400000.0
2008-12-31 03:03:00,0.57693,0.57722,0.57687,0.57721,36600000.0
2008-12-31 03:04:00,0.5774,0.5774,0.5762,0.57685,16400000.0
2008-12-31 03:05:00,0.57695,0.57695,0.57695,0.57695,10400000.0
2008-12-31 03:06:00,0.57676,0.5769,0.57676,0.5769,24800000.0
2008-12-31 03:07:00,0.57715,0.57715,0.57715,0.57715,10000000.0
2008-12-31 03:08:00,0.57715,0.57715,0.57715,0.57715,1600000.0
2008-12-31 03:09:00,0.57715,0.57715,0.5764,0.57665,36400000.0
2008-12-31 03:10:00,0.57635,0.5765,0.57635,0.5765,9600000.0
2008-12-31 03:11:00,0.57655,0.57655,0.57645,0.57645,16000000.0
2008-12-31 03:12:00,0.57612,0.57656,0.57574,0.57622,17400000.0
2008-12-31 03:13:00,0.57607,0.57645,0.57582,0.57603,30200000.0
2008-12-31 03:14:00,0.57645,0.57645,0.57585,0.576,35200000.0
2008-12-31 03:15:00,0.57595,0.576,0.57595,0.57595,45600000.0
2008-12-31 03:16:00,0.5761,0.5761,0.576,0.576,12000000.0
2008-12-31 03:17:00,0.57675,0.577,0.57675,0.577,4800000.0
2008-12-31 03:18:00,0.57649,0.57667,0.57593,0.57621,32600000.0
2008-12-31 03:19:00,0.57617,0.57682,0.57617,0.57656,33300000.0
2008-12-31 03:20:00,0.57695,0.57695,0.57695,0.57695,1600000.0
2008-12-31 03:21:00,0.57649,0.57673,0.57639,0.57639,23800000.0
2008-12-31 03:22:00,0.5761,0.57672,0.57579,0.57588,111600002.0
2008-12-31 03:23:00,0.57609,0.57626,0.57609,0.57626,5800000.0
2008-12-31 03:24:00,0.5763,0.57672,0.57606,0.5765,72900000.0
2008-12-31 03:25:00,0.5765,0.5766,0.5765,0.5766,60000000.0
2008-12-31 03:26:00,0.577,0.577,0.577,0.577,3200000.0
2008-12-31 03:27:00,0.5771,0.5771,0.57625,0.57625,24200000.0
2008-12-31 03:28:00,0.5764,0.5768,0.5764,0.5768,4400000.0
2008-12-31 03:29:00,0.57685,0.57685,0.57615,0.57615,18600000.0
2008-12-31 03:30:00,0.5761,0.57695,0.57585,0.57595,72000000.0
2008-12-31 03:31:00,0.5764,0.5764,0.5764,0.5764,1600000.0
2008-12-31 03:32:00,0.57615,0.57695,0.57615,0.57685,46000000.0
2008-12-31 03:33:00,0.57623,0.57679,0.57618,0.57679,77000000.0
2008-12-31 03:34:00,0.5765,0.57662,0.57623,0.57639,39600000.0
2008-12-31 03:35:00,0.57668,0.57669,0.57627,0.57669,52000000.0
2008-12-31 03:36:00,0.57652,0.57689,0.57631,0.57689,7600000.0
2008-12-31 03:37:00,0.5766,0.5766,0.57645,0.57645,3600000.0
2008-12-31 03:38:00,0.57652,0.57655,0.57617,0.5763,50400000.0
2008-12-31 03:39:00,0.57634,0.57648,0.57607,0.5764,25800000.0
2008-12-31 03:40:00,0.5766,0.57695,0.5762,0.57655,31800000.0
2008-12-31 03:41:00,0.5768,0.5768,0.5768,0.5768,1600000.0
2008-12-31 03:42:00,0.57649,0.57651,0.57599,0.57642,19000000.0
2008-12-31 03:43:00,0.5765,0.5765,0.5759,0.57615,35400000.0
2008-12-31 03:44:00,0.57612,0.57612,0.57565,0.57565,10400000.0
2008-12-31 03:45:00,0.57645,0.57645,0.57645,0.57645,3200000.0
2008-12-31 03:46:00,0.57583,0.57644,0.57568,0.57598,22400000.0
2008-12-31 03:47:00,0.57584,0.57641,0.57566,0.57619,23000000.0
2008-12-31 03:48:00,0.57634,0.57634,0.57591,0.57607,18000000.0
2008-12-31 03:49:00,0.57625,0.57642,0.5753,0.57627,11600000.0
2008-12-31 03:50:00,0.57635,0.57695,0.57635,0.57665,21800000.0
2008-12-31 03:51:00,0.57665,0.57665,0.5762,0.57625,37400000.0
2008-12-31 03:52:00,0.5763,0.5765,0.57615,0.57615,22800000.0
2008-12-31 03:53:00,0.57625,0.5765,0.57615,0.5764,31600000.0
2008-12-31 03:54:00,0.5765,0.5765,0.57615,0.57625,21000000.0
2008-12-31 03:55:00,0.57625,0.57625,0.57625,0.57625,3600000.0
2008-12-31 03:56:00,0.57635,0.57655,0.57635,0.57635,12000000.0
2008-12-31 03:57:00,0.57655,0.57685,0.5763,0.57685,17400000.0
2008-12-31 03:58:00,0.57715,0.57715,0.57715,0.57715,1600000.0
2008-12-31 03:59:00,0.57715,0.5773,0.57705,0.57715,5800000.0
2008-12-31 04:00:00,0.57665,0.57665,0.57645,0.57655,4600000.0
2008-12-31 04:01:00,0.57645,0.57685,0.57645,0.57685,13800000.0
2008-12-31 04:02:00,0.57625,0.57684,0.57624,0.57642,22400000.0
2008-12-31 04:03:00,0.577,0.577,0.57645,0.57685,9000000.0
2008-12-31 04:04:00,0.5768,0.57685,0.5766,0.57685,7800000.0
2008-12-31 04:05:00,0.57658,0.57678,0.57628,0.57678,22600000.0
2008-12-31 04:06:00,0.57657,0.57683,0.57622,0.57661,11600000.0
2008-12-31 04:07:00,0.57715,0.57715,0.57715,0.57715,1600000.0
2008-12-31 04:08:00,0.577,0.577,0.577,0.577,1600000.0
2008-12-31 04:09:00,0.577,0.57705,0.577,0.57705,3200000.0
2008-12-31 04:10:00,0.57705,0.57715,0.57705,0.57715,6800000.0
2008-12-31 04:11:00,0.5772,0.5772,0.57715,0.57715,2000000.0
2008-12-31 04:12:00,0.57705,0.57705,0.57705,0.57705,1800000.0
2008-12-31 04:13:00,0.57705,0.57705,0.57705,0.57705,1600000.0
2008-12-31 04:14:00,0.57695,0.57695,0.57653,0.57678,33200000.0
2008-12-31 04:15:00,0.57665,0.57665,0.57643,0.57643,4800000.0
2008-12-31 04:16:00,0.57705,0.57705,0.57705,0.57705,5000000.0
2008-12-31 04:17:00,0.5771,0.5771,0.5771,0.5771,3200000.0
2008-12-31 04:18:00,0.57705,0.57705,0.57705,0.57705,3200000.0
2008-12-31 04:19:00,0.57692,0.57727,0.57673,0.57699,30000000.0
2008-12-31 04:20:00,0.57705,0.5771,0.57705,0.5771,3400000.0
2008-12-31 04:21:00,0.57705,0.5771,0.57705,0.5771,8200000.0
2008-12-31 04:22:00,0.5771,0.5771,0.57705,0.5771,11600000.0
2008-12-31 04:23:00,0.57705,0.5771,0.57705,0.5771,8200000.0
2008-12-31 04:24:00,0.57705,0.57705,0.57705,0.57705,3400000.0
2008-12-31 04:25:00,0.57705,0.57725,0.57705,0.57725,3200000.0
2008-12-31 04:26:00,0.5773,0.5773,0.5773,0.5773,1600000.0
2008-12-31 04:27:00,0.5773,0.5777,0.5771,0.5773,32600000.0
2008-12-31 04:28:00,0.57725,0.57725,0.57725,0.57725,7200000.0
2008-12-31 04:29:00,0.5769,0.57701,0.57664,0.57694,12200000.0
2008-12-31 04:30:00,0.57725,0.57735,0.57725,0.57725,16800000.0
2008-12-31 04:31:00,0.5773,0.5773,0.57725,0.5773,13400000.0
2008-12-31 04:32:00,0.57725,0.5773,0.57725,0.5773,13400000.0
2008-12-31 04:33:00,0.57725,0.5773,0.57725,0.5773,5000000.0
2008-12-31 04:34:00,0.57725,0.5773,0.57725,0.5773,18400000.0
2008-12-31 04:35:00,0.57725,0.5773,0.57725,0.57725,6600000.0
2008-12-31 04:36:00,0.57703,0.57728,0.57692,0.57692,35600001.0
2008-12-31 04:37:00,0.57667,0.5771,0.57663,0.5771,43400001.0
2008-12-31 04:38:00,0.57692,0.577,0.57669,0.57669,44800001.0
2008-12-31 04:39:00,0.57678,0.57713,0.57672,0.57708,40800001.0
2008-12-31 04:40:00,0.5769,0.57745,0.5769,0.57745,8200000.0
2008-12-31 04:41:00,0.57686,0.57717,0.57666,0.57689,22600000.0
2008-12-31 04:42:00,0.57684,0.57722,0.57684,0.57697,18600000.0
2008-12-31 04:43:00,0.57692,0.57717,0.57689,0.57717,16800000.0
2008-12-31 04:44:00,0.57745,0.57745,0.57745,0.57745,3200000.0
2008-12-31 04:45:00,0.57745,0.5775,0.57745,0.5775,3200000.0
2008-12-31 04:46:00,0.57745,0.5775,0.57745,0.5775,3200000.0
2008-12-31 04:47:00,0.57745,0.5777,0.57745,0.57745,9600000.0
2008-12-31 04:48:00,0.5775,0.5778,0.5774,0.5774,25600000.0
2008-12-31 04:49:00,0.57745,0.57745,0.57745,0.57745,5200000.0
2008-12-31 04:50:00,0.57704,0.57734,0.57704,0.57724,16000000.0
2008-12-31 04:51:00,0.57745,0.57745,0.57745,0.57745,1600000.0
2008-12-31 04:52:00,0.57699,0.57727,0.5767,0.57697,21600000.0
2008-12-31 04:53:00,0.57705,0.57705,0.57705,0.57705,4200000.0
2008-12-31 04:54:00,0.57715,0.57715,0.57715,0.57715,8000000.0
2008-12-31 04:55:00,0.57715,0.57715,0.57715,0.57715,4000000.0
2008-12-31 04:56:00,0.57715,0.57735,0.57715,0.57735,5600000.0
2008-12-31 04:57:00,0.577,0.577,0.577,0.577,1000000.0
2008-12-31 04:58:00,0.577,0.577,0.577,0.577,4000000.0
2008-12-31 04:59:00,0.577,0.57735,0.5769,0.57715,16400000.0
2008-12-31 05:00:00,0.57735,0.57735,0.57705,0.5772,11600000.0
2008-12-31 05:01:00,0.57715,0.5772,0.57705,0.5772,8800000.0
2008-12-31 05:02:00,0.57715,0.5772,0.57715,0.5772,2000000.0
2008-12-31 05:03:00,0.57715,0.5772,0.57705,0.5772,10400000.0
2008-12-31 05:04:00,0.57705,0.57735,0.57705,0.57735,12600000.0
2008-12-31 05:05:00,0.57735,0.5774,0.57735,0.5774,15200000.0
2008-12-31 05:06:00,0.57735,0.5778,0.57725,0.5776,25800000.0
2008-12-31 05:07:00,0.5776,0.5776,0.5776,0.5776,1600000.0
2008-12-31 05:08:00,0.57725,0.57733,0.57673,0.57711,14200000.0
2008-12-31 05:09:00,0.57698,0.57735,0.57693,0.57721,14400000.0
2008-12-31 05:10:00,0.57712,0.5772,0.5768,0.57706,17600000.0
2008-12-31 05:11:00,0.57723,0.57723,0.57671,0.57715,24000001.0
2008-12-31 05:12:00,0.57677,0.57731,0.57677,0.57705,10800000.0
2008-12-31 05:13:00,0.57713,0.57728,0.57696,0.5772,10200000.0
2008-12-31 05:14:00,0.57706,0.57722,0.57689,0.57722,33400000.0
2008-12-31 05:15:00,0.57714,0.57727,0.57705,0.57705,11200000.0
2008-12-31 05:16:00,0.57745,0.57745,0.57745,0.57745,5200000.0
2008-12-31 05:17:00,0.5775,0.5775,0.5775,0.5775,1600000.0
2008-12-31 05:18:00,0.57701,0.57722,0.57675,0.57722,11400000.0
2008-12-31 05:19:00,0.57755,0.57755,0.57755,0.57755,1600000.0
2008-12-31 05:20:00,0.57729,0.57788,0.57729,0.57788,8400000.0
2008-12-31 05:21:00,0.57755,0.5777,0.57755,0.57755,6800000.0
2008-12-31 05:22:00,0.57714,0.57732,0.57695,0.57723,31600000.0
2008-12-31 05:23:00,0.57765,0.57765,0.57765,0.57765,4800000.0
2008-12-31 05:24:00,0.57724,0.57753,0.5772,0.5772,10000000.0
2008-12-31 05:25:00,0.57785,0.57785,0.57785,0.57785,1600000.0
2008-12-31 05:26:00,0.57767,0.57767,0.57718,0.57748,13800000.0
2008-12-31 05:27:00,0.57751,0.57751,0.57724,0.57732,12400000.0
2008-12-31 05:28:00,0.57751,0.57762,0.57725,0.57727,9600000.0
2008-12-31 05:29:00,0.57716,0.57752,0.57706,0.57752,47800000.0
2008-12-31 05:30:00,0.5779,0.5779,0.57755,0.5777,12000000.0
2008-12-31 05:31:00,0.57765,0.5777,0.5773,0.57755,10800000.0
2008-12-31 05:32:00,0.5776,0.5776,0.5776,0.5776,1600000.0
2008-12-31 05:33:00,0.57765,0.57765,0.57765,0.57765,1600000.0
2008-12-31 05:34:00,0.5776,0.57775,0.5776,0.57775,5200000.0
2008-12-31 05:35:00,0.57742,0.57759,0.57709,0.57727,13800000.0
2008-12-31 05:36:00,0.5779,0.5779,0.57785,0.57785,2600000.0
2008-12-31 05:37:00,0.57785,0.57785,0.57785,0.57785,1600000.0
2008-12-31 05:38:00,0.57746,0.57755,0.57728,0.57728,19000000.0
2008-12-31 05:39:00,0.57815,0.57825,0.57775,0.5778,13600000.0
2008-12-31 05:40:00,0.5779,0.5779,0.5779,0.5779,3600000.0
2008-12-31 05:41:00,0.57768,0.57821,0.57768,0.57812,27000000.0
2008-12-31 05:42:00,0.57809,0.57809,0.57713,0.5777,57800000.0
2008-12-31 05:43:00,0.5779,0.5779,0.5779,0.5779,7200000.0
2008-12-31 05:44:00,0.5779,0.5783,0.57775,0.57795,12400000.0
2008-12-31 05:45:00,0.57774,0.57801,0.57736,0.5774,51000000.0
2008-12-31 05:46:00,0.57795,0.57795,0.57795,0.57795,1600000.0
2008-12-31 05:47:00,0.57759,0.57768,0.57727,0.5776,153399997.0
2008-12-31 05:48:00,0.57795,0.5782,0.5778,0.5778,6200000.0
2008-12-31 05:49:00,0.57795,0.57795,0.5779,0.57795,11200000.0
2008-12-31 05:50:00,0.57795,0.57795,0.57795,0.57795,1600000.0
2008-12-31 05:51:00,0.57795,0.5783,0.57795,0.578,6600000.0
2008-12-31 05:52:00,0.5779,0.5779,0.5779,0.5779,3600000.0
2008-12-31 05:53:00,0.5779,0.5779,0.5779,0.5779,5200000.0
2008-12-31 05:54:00,0.5779,0.5779,0.5779,0.5779,1600000.0
2008-12-31 05:55:00,0.57803,0.57803,0.57758,0.57785,15400000.0
2008-12-31 05:56:00,0.5778,0.57816,0.5778,0.57816,6800000.0
2008-12-31 05:57:00,0.57795,0.57795,0.57795,0.57795,1600000.0
2008-12-31 05:58:00,0.57742,0.57762,0.57736,0.57755,67200000.0
2008-12-31 05:59:00,0.57815,0.57815,0.5779,0.5779,7400000.0
2008-12-31 06:00:00,0.57805,0.57815,0.5779,0.57815,47000000.0
2008-12-31 06:01:00,0.57815,0.57815,0.5778,0.5779,5200000.0
2008-12-31 06:02:00,0.5779,0.5779,0.5779,0.5779,1600000.0
2008-12-31 06:03:00,0.5779,0.5779,0.5779,0.5779,6400000.0
2008-12-31 06:04:00,0.57805,0.57805,0.57805,0.57805,11200000.0
2008-12-31 06:05:00,0.57805,0.5786,0.57805,0.5786,20800000.0
2008-12-31 06:06:00,0.5781,0.57875,0.5781,0.57875,9000000.0
2008-12-31 06:07:00,0.5789,0.57905,0.5789,0.57905,2000000.0
2008-12-31 06:08:00,0.57925,0.5794,0.5788,0.5788,8000000.0
2008-12-31 06:09:00,0.5789,0.5789,0.5781,0.5781,6200000.0
2008-12-31 06:10:00,0.5782,0.57825,0.5782,0.57825,5000000.0
2008-12-31 06:11:00,0.5782,0.5782,0.5782,0.5782,4000000.0
2008-12-31 06:12:00,0.57835,0.57845,0.57835,0.57845,4800000.0
2008-12-31 06:13:00,0.57845,0.57845,0.578,0.57825,15400000.0
2008-12-31 06:14:00,0.5782,0.5782,0.5782,0.5782,4000000.0
2008-12-31 06:15:00,0.5778,0.5782,0.57763,0.57796,86000000.0
2008-12-31 06:16:00,0.57788,0.57834,0.57779,0.5781,432400000.0
2008-12-31 06:17:00,0.5783,0.5783,0.57801,0.57801,19200000.0
2008-12-31 06:18:00,0.57779,0.57818,0.57779,0.57814,32000000.0
2008-12-31 06:19:00,0.57825,0.5783,0.57825,0.57825,10800000.0
2008-12-31 06:20:00,0.57825,0.57845,0.57825,0.57845,4800000.0
2008-12-31 06:21:00,0.57811,0.57825,0.57788,0.57825,11000000.0
2008-12-31 06:22:00,0.57821,0.57845,0.57793,0.57825,24200000.0
2008-12-31 06:23:00,0.57826,0.57831,0.5782,0.5782,9200000.0
2008-12-31 06:24:00,0.57818,0.57823,0.57791,0.57821,28400000.0
2008-12-31 06:25:00,0.5783,0.5783,0.57815,0.57815,5000000.0
2008-12-31 06:26:00,0.57825,0.57845,0.57825,0.57845,4200000.0
2008-12-31 06:27:00,0.57802,0.5782,0.57788,0.57788,19600000.0
2008-12-31 06:28:00,0.57845,0.5787,0.57845,0.5785,4800000.0
2008-12-31 06:29:00,0.5788,0.57895,0.57835,0.57835,28600000.0
2008-12-31 06:30:00,0.57845,0.57845,0.57805,0.5782,38800000.0
2008-12-31 06:31:00,0.5782,0.5784,0.57785,0.57785,28400000.0
2008-12-31 06:32:00,0.57795,0.57795,0.5778,0.57795,18000000.0
2008-12-31 06:33:00,0.57795,0.57875,0.57795,0.5783,33600000.0
2008-12-31 06:34:00,0.57865,0.57915,0.57865,0.57865,11000000.0
2008-12-31 06:35:00,0.57875,0.57875,0.57875,0.57875,1600000.0
2008-12-31 06:36:00,0.57901,0.57907,0.578,0.57885,32400000.0
2008-12-31 06:37:00,0.57885,0.57885,0.57885,0.57885,3200000.0
2008-12-31 06:38:00,0.57885,0.57885,0.57885,0.57885,12400000.0
2008-12-31 06:39:00,0.57878,0.57878,0.5782,0.57876,17600000.0
2008-12-31 06:40:00,0.57887,0.5791,0.57875,0.57887,13600000.0
2008-12-31 06:41:00,0.57865,0.57916,0.57865,0.57916,29600000.0
2008-12-31 06:42:00,0.57904,0.57922,0.57898,0.57916,26000000.0
2008-12-31 06:43:00,0.5789,0.5789,0.5789,0.5789,2000000.0
2008-12-31 06:44:00,0.57899,0.57899,0.57859,0.57869,24200000.0
2008-12-31 06:45:00,0.57868,0.57886,0.57835,0.57842,31400000.0
2008-12-31 06:46:00,0.57875,0.57885,0.57875,0.57885,8800000.0
2008-12-31 06:47:00,0.57875,0.57875,0.57875,0.57875,3600000.0
2008-12-31 06:48:00,0.5782,0.57835,0.5782,0.5782,9400000.0
2008-12-31 06:49:00,0.5782,0.57865,0.5782,0.57865,8800000.0
2008-12-31 06:50:00,0.57865,0.57865,0.57865,0.57865,8000000.0
2008-12-31 06:51:00,0.57865,0.57865,0.57865,0.57865,3600000.0
2008-12-31 06:52:00,0.57875,0.57875,0.57875,0.57875,1600000.0
2008-12-31 06:53:00,0.57839,0.57871,0.57825,0.57846,46600000.0
2008-12-31 06:54:00,0.57885,0.57885,0.57885,0.57885,16800000.0
2008-12-31 06:55:00,0.57875,0.57875,0.57875,0.57875,3600000.0
2008-12-31 06:56:00,0.57885,0.57885,0.57885,0.57885,1600000.0
2008-12-31 06:57:00,0.57885,0.57885,0.57875,0.57875,20200000.0
2008-12-31 06:58:00,0.57875,0.5793,0.57875,0.5793,8800000.0
2008-12-31 06:59:00,0.57915,0.57915,0.5788,0.57896,47800000.0
2008-12-31 07:00:00,0.57914,0.57947,0.57903,0.57927,45400000.0
2008-12-31 07:01:00,0.57945,0.57945,0.57865,0.57865,19200000.0
2008-12-31 07:02:00,0.57875,0.57915,0.57875,0.57915,12200000.0
2008-12-31 07:03:00,0.57905,0.57915,0.57905,0.57915,3200000.0
2008-12-31 07:04:00,0.57915,0.57915,0.57915,0.57915,32400000.0
2008-12-31 07:05:00,0.57867,0.57908,0.57845,0.57867,19800000.0
2008-12-31 07:06:00,0.57935,0.57935,0.57935,0.57935,1600000.0
2008-12-31 07:07:00,0.57905,0.5792,0.57905,0.5791,45400000.0
2008-12-31 07:08:00,0.57915,0.57915,0.57915,0.57915,9600000.0
2008-12-31 07:09:00,0.57915,0.57925,0.57915,0.57925,8400000.0
2008-12-31 07:10:00,0.57881,0.57943,0.57879,0.57905,52000000.0
2008-12-31 07:11:00,0.57915,0.5792,0.57895,0.57895,14600000.0
2008-12-31 07:12:00,0.57895,0.57895,0.57895,0.57895,43200000.0
2008-12-31 07:13:00,0.57895,0.57895,0.57895,0.57895,3600000.0
2008-12-31 07:14:00,0.57895,0.57895,0.57895,0.57895,14400000.0
2008-12-31 07:15:00,0.57895,0.57895,0.57845,0.57845,48000000.0
2008-12-31 07:16:00,0.578,0.57817,0.57793,0.57817,17600000.0
2008-12-31 07:17:00,0.57802,0.57823,0.57785,0.57811,6600000.0
2008-12-31 07:18:00,0.57845,0.57845,0.57845,0.57845,7200000.0
2008-12-31 07:19:00,0.57845,0.57865,0.57845,0.57865,12400000.0
2008-12-31 07:20:00,0.57865,0.57865,0.57865,0.57865,3600000.0
2008-12-31 07:21:00,0.57865,0.57865,0.57865,0.57865,3200000.0
2008-12-31 07:22:00,0.57865,0.57865,0.57865,0.57865,1600000.0
2008-12-31 07:23:00,0.57867,0.57877,0.57839,0.57875,46000000.0
2008-12-31 07:24:00,0.57874,0.57885,0.57839,0.57885,21200000.0
2008-12-31 07:25:00,0.57878,0.57897,0.57876,0.57895,15200000.0
2008-12-31 07:26:00,0.57865,0.57865,0.57865,0.57865,10800000.0
2008-12-31 07:27:00,0.57833,0.57869,0.57819,0.57844,37800000.0
2008-12-31 07:28:00,0.57831,0.57859,0.57831,0.57847,51800000.0
2008-12-31 07:29:00,0.57865,0.57865,0.57865,0.57865,5200000.0
2008-12-31 07:30:00,0.57851,0.579,0.57826,0.5787,27400000.0
2008-12-31 07:31:00,0.57865,0.579,0.5785,0.579,15400000.0
2008-12-31 07:32:00,0.57905,0.57915,0.57905,0.57915,17600000.0
2008-12-31 07:33:00,0.57915,0.57915,0.57915,0.57915,1600000.0
2008-12-31 07:34:00,0.57905,0.57915,0.5786,0.5787,16000000.0
2008-12-31 07:35:00,0.57865,0.57875,0.57845,0.57855,28200000.0
2008-12-31 07:36:00,0.57855,0.5786,0.57855,0.5786,10600000.0
2008-12-31 07:37:00,0.57875,0.5804,0.57875,0.57975,30800000.0
2008-12-31 07:38:00,0.5796,0.5796,0.5795,0.5795,5000000.0
2008-12-31 07:39:00,0.5795,0.5799,0.5795,0.5799,8800000.0
2008-12-31 07:40:00,0.5799,0.5799,0.57965,0.57965,9800000.0
2008-12-31 07:41:00,0.5796,0.5796,0.57945,0.57945,4600000.0
2008-12-31 07:42:00,0.57945,0.57945,0.57945,0.57945,1600000.0
2008-12-31 07:43:00,0.5795,0.5795,0.57915,0.57945,39200000.0
2008-12-31 07:44:00,0.5797,0.57985,0.5797,0.57985,39200000.0
2008-12-31 07:45:00,0.58015,0.58015,0.58015,0.58015,9600000.0
2008-12-31 07:46:00,0.5803,0.58035,0.5801,0.58035,11200000.0
2008-12-31 07:47:00,0.5804,0.5804,0.5803,0.5803,8000000.0
2008-12-31 07:48:00,0.5804,0.5804,0.5803,0.5804,8000000.0
2008-12-31 07:49:00,0.5803,0.58035,0.58015,0.58035,28800000.0
2008-12-31 07:50:00,0.58025,0.58035,0.58025,0.58035,16000000.0
2008-12-31 07:51:00,0.57975,0.57988,0.57968,0.57988,5800000.0
2008-12-31 07:52:00,0.58015,0.5803,0.58015,0.58025,41200000.0
2008-12-31 07:53:00,0.58035,0.58045,0.5802,0.58045,16800000.0
2008-12-31 07:54:00,0.58055,0.58055,0.58,0.5802,63200000.0
2008-12-31 07:55:00,0.5805,0.5806,0.5802,0.58025,14400000.0
2008-12-31 07:56:00,0.5802,0.5802,0.58015,0.58015,20800000.0
2008-12-31 07:57:00,0.5802,0.5802,0.57965,0.57965,21600000.0
2008-12-31 07:58:00,0.5796,0.5796,0.5792,0.5792,28000000.0
2008-12-31 07:59:00,0.5792,0.57945,0.5785,0.57935,30000000.0
2008-12-31 08:00:00,0.5793,0.5793,0.5793,0.5793,1000000.0
2008-12-31 08:01:00,0.5787,0.5787,0.5787,0.5787,4000000.0
2008-12-31 08:02:00,0.57905,0.57905,0.57905,0.57905,7200000.0
2008-12-31 08:03:00,0.57868,0.57899,0.57857,0.57899,7400000.0
2008-12-31 08:04:00,0.5791,0.5791,0.5791,0.5791,1600000.0
2008-12-31 08:05:00,0.5792,0.5792,0.5792,0.5792,1600000.0
2008-12-31 08:06:00,0.57925,0.57925,0.57925,0.57925,4800000.0
2008-12-31 08:07:00,0.5792,0.5792,0.5792,0.5792,5000000.0
2008-12-31 08:08:00,0.5792,0.57965,0.5792,0.57965,8000000.0
2008-12-31 08:09:00,0.5797,0.5797,0.57965,0.5797,12800000.0
2008-12-31 08:10:00,0.5798,0.58015,0.5796,0.5797,20800000.0
2008-12-31 08:11:00,0.57916,0.57944,0.57853,0.57917,28600000.0
2008-12-31 08:12:00,0.57917,0.57941,0.57903,0.57931,25200000.0
2008-12-31 08:13:00,0.57916,0.57958,0.57908,0.57935,30400000.0
2008-12-31 08:14:00,0.5797,0.5797,0.57965,0.57965,11200000.0
2008-12-31 08:15:00,0.57931,0.57937,0.5791,0.5791,11600000.0
2008-12-31 08:16:00,0.57901,0.57938,0.57901,0.57925,28000000.0
2008-12-31 08:17:00,0.57926,0.57934,0.57912,0.5793,17400000.0
2008-12-31 08:18:00,0.57922,0.57922,0.57895,0.5791,22800000.0
2008-12-31 08:19:00,0.57965,0.57965,0.5796,0.5796,3200000.0
2008-12-31 08:20:00,0.57955,0.5796,0.57955,0.57955,4800000.0
2008-12-31 08:21:00,0.57895,0.57895,0.57855,0.5788,11400000.0
2008-12-31 08:22:00,0.5788,0.5788,0.57865,0.5788,6400000.0
2008-12-31 08:23:00,0.57885,0.57885,0.5787,0.57885,8000000.0
2008-12-31 08:24:00,0.5789,0.5789,0.57875,0.5789,8000000.0
2008-12-31 08:25:00,0.57875,0.5792,0.57875,0.5791,10800000.0
2008-12-31 08:26:00,0.5791,0.5791,0.5791,0.5791,1600000.0
2008-12-31 08:27:00,0.57836,0.57898,0.57836,0.57849,126800000.0
2008-12-31 08:28:00,0.57863,0.57891,0.57835,0.57835,25000000.0
2008-12-31 08:29:00,0.579,0.5791,0.579,0.5791,4800000.0
2008-12-31 08:30:00,0.5792,0.5792,0.5791,0.5791,3200000.0
2008-12-31 08:31:00,0.5791,0.5792,0.57905,0.5792,4800000.0
2008-12-31 08:32:00,0.5794,0.5795,0.5794,0.5794,4800000.0
2008-12-31 08:33:00,0.57897,0.57919,0.57881,0.57919,18800000.0
2008-12-31 08:34:00,0.57901,0.57932,0.57848,0.57871,24600000.0
2008-12-31 08:35:00,0.57887,0.57894,0.57874,0.57874,10000000.0
2008-12-31 08:36:00,0.57924,0.57924,0.57844,0.57848,27000000.0
2008-12-31 08:37:00,0.579,0.579,0.57875,0.57875,6000000.0
2008-12-31 08:38:00,0.579,0.579,0.579,0.579,2000000.0
2008-12-31 08:39:00,0.57865,0.57896,0.5784,0.57851,48800000.0
2008-12-31 08:40:00,0.57881,0.57901,0.57872,0.57892,68800000.0
2008-12-31 08:41:00,0.57876,0.57881,0.57857,0.57857,23200000.0
2008-12-31 08:42:00,0.57925,0.57935,0.57925,0.57935,4800000.0
2008-12-31 08:43:00,0.57935,0.57935,0.5786,0.57885,8000000.0
2008-12-31 08:44:00,0.57851,0.57861,0.57823,0.57847,17400000.0
2008-12-31 08:45:00,0.57885,0.57885,0.57885,0.57885,4800000.0
2008-12-31 08:46:00,0.57826,0.57862,0.57816,0.57827,28400000.0
2008-12-31 08:47:00,0.5788,0.5788,0.5788,0.5788,1600000.0
2008-12-31 08:48:00,0.57848,0.57848,0.57818,0.57846,10400000.0
2008-12-31 08:49:00,0.57885,0.57885,0.57885,0.57885,1600000.0
2008-12-31 08:50:00,0.57895,0.5791,0.57875,0.57895,16000000.0
2008-12-31 08:51:00,0.57895,0.57905,0.57895,0.57895,6400000.0
2008-12-31 08:52:00,0.57905,0.57905,0.57905,0.57905,1600000.0
2008-12-31 08:53:00,0.579,0.57925,0.579,0.57925,19200000.0
2008-12-31 08:54:00,0.57925,0.5798,0.57925,0.5797,25600000.0
2008-12-31 08:55:00,0.57955,0.57955,0.5795,0.5795,9600000.0
2008-12-31 08:56:00,0.57955,0.57955,0.57955,0.57955,3200000.0
2008-12-31 08:57:00,0.57965,0.5803,0.5796,0.57965,23200000.0
2008-12-31 08:58:00,0.5798,0.5798,0.57965,0.5798,6400000.0
2008-12-31 08:59:00,0.5798,0.5798,0.5798,0.5798,1600000.0
2008-12-31 09:00:00,0.5798,0.5798,0.57975,0.5798,6400000.0
2008-12-31 09:01:00,0.57995,0.5802,0.5796,0.5796,7600000.0
2008-12-31 09:02:00,0.57975,0.57975,0.57975,0.57975,1600000.0
2008-12-31 09:03:00,0.5795,0.5795,0.57918,0.57922,14400000.0
2008-12-31 09:04:00,0.57965,0.57965,0.5796,0.5796,4800000.0
2008-12-31 09:05:00,0.57925,0.5793,0.57895,0.5793,42800000.0
2008-12-31 09:06:00,0.5793,0.5795,0.57895,0.5791,56200000.0
2008-12-31 09:07:00,0.57905,0.5794,0.57895,0.57905,15800000.0
2008-12-31 09:08:00,0.57905,0.58015,0.57905,0.5792,20600000.0
2008-12-31 09:09:00,0.5793,0.5793,0.579,0.579,23800000.0
2008-12-31 09:10:00,0.579,0.579,0.579,0.579,18000000.0
2008-12-31 09:11:00,0.579,0.579,0.579,0.579,3600000.0
2008-12-31 09:12:00,0.579,0.579,0.579,0.579,28800000.0
2008-12-31 09:13:00,0.579,0.579,0.579,0.579,3600000.0
2008-12-31 09:14:00,0.579,0.579,0.579,0.579,3600000.0
2008-12-31 09:15:00,0.579,0.579,0.579,0.579,3600000.0
2008-12-31 09:16:00,0.579,0.579,0.579,0.579,3600000.0
2008-12-31 09:17:00,0.5786,0.57892,0.57852,0.57892,8000000.0
2008-12-31 09:18:00,0.579,0.579,0.579,0.579,3600000.0
2008-12-31 09:19:00,0.579,0.57925,0.5789,0.579,41200000.0
2008-12-31 09:20:00,0.579,0.57955,0.579,0.57955,34000000.0
2008-12-31 09:21:00,0.57955,0.57955,0.57955,0.57955,7200000.0
2008-12-31 09:22:00,0.57955,0.57955,0.57955,0.57955,14400000.0
2008-12-31 09:23:00,0.57955,0.58,0.57955,0.58,19400000.0
2008-12-31 09:24:00,0.5801,0.5801,0.5796,0.5796,5000000.0
2008-12-31 09:25:00,0.57975,0.57975,0.57955,0.57955,13000000.0
2008-12-31 09:26:00,0.57955,0.58005,0.5794,0.57965,41000000.0
2008-12-31 09:27:00,0.5797,0.57975,0.57935,0.57945,21000000.0
2008-12-31 09:28:00,0.57945,0.57945,0.57945,0.57945,9600000.0
2008-12-31 09:29:00,0.57935,0.57945,0.57935,0.57945,11600000.0
2008-12-31 09:30:00,0.57935,0.57945,0.57935,0.57945,8800000.0
2008-12-31 09:31:00,0.57926,0.5795,0.57918,0.57919,15400000.0
2008-12-31 09:32:00,0.57945,0.57945,0.57945,0.57945,3200000.0
2008-12-31 09:33:00,0.57945,0.57965,0.57945,0.57965,6400000.0
2008-12-31 09:34:00,0.5797,0.5799,0.5797,0.57975,7200000.0
2008-12-31 09:35:00,0.5797,0.5797,0.5796,0.5796,2000000.0
2008-12-31 09:36:00,0.5797,0.5797,0.5797,0.5797,1000000.0
2008-12-31 09:37:00,0.5795,0.5795,0.5794,0.57945,7200000.0
2008-12-31 09:38:00,0.57965,0.57965,0.5796,0.5796,3200000.0
2008-12-31 09:39:00,0.5796,0.5799,0.5795,0.5797,9800000.0
2008-12-31 09:40:00,0.5797,0.5799,0.5796,0.5796,8200000.0
2008-12-31 09:41:00,0.57965,0.5799,0.5795,0.5795,8000000.0
2008-12-31 09:42:00,0.5799,0.5799,0.5797,0.5797,2000000.0
2008-12-31 09:43:00,0.5796,0.5796,0.5796,0.5796,4000000.0
2008-12-31 09:44:00,0.57965,0.5797,0.57965,0.5797,2000000.0
2008-12-31 09:45:00,0.57975,0.57975,0.57975,0.57975,1000000.0
2008-12-31 09:46:00,0.5796,0.5796,0.5796,0.5796,4000000.0
2008-12-31 09:47:00,0.57985,0.58,0.5796,0.57965,7000000.0
2008-12-31 09:48:00,0.57955,0.57955,0.57955,0.57955,4000000.0
2008-12-31 09:49:00,0.57964,0.57986,0.57948,0.57948,5800000.0
2008-12-31 09:50:00,0.5794,0.5795,0.5794,0.5795,7600000.0
2008-12-31 09:51:00,0.5795,0.57975,0.5795,0.5797,10200000.0
2008-12-31 09:52:00,0.57965,0.57965,0.5796,0.57965,3000000.0
2008-12-31 09:53:00,0.5796,0.57965,0.5796,0.57965,4000000.0
2008-12-31 09:54:00,0.5793,0.5793,0.5793,0.5793,3600000.0
2008-12-31 09:55:00,0.5794,0.5794,0.5794,0.5794,1600000.0
2008-12-31 09:56:00,0.5794,0.57955,0.5794,0.57955,6600000.0
2008-12-31 09:57:00,0.5796,0.5796,0.5796,0.5796,1000000.0
2008-12-31 09:58:00,0.5795,0.5795,0.5795,0.5795,4000000.0
2008-12-31 09:59:00,0.57936,0.57981,0.57928,0.57957,35400000.0
2008-12-31 10:00:00,0.5794,0.5795,0.5794,0.5795,7800000.0
2008-12-31 10:01:00,0.5794,0.5794,0.5794,0.5794,5600000.0
2008-12-31 10:02:00,0.5794,0.5794,0.5794,0.5794,5600000.0
2008-12-31 10:03:00,0.5795,0.57955,0.5795,0.57955,2600000.0
2008-12-31 10:04:00,0.5795,0.5795,0.5795,0.5795,1800000.0
2008-12-31 10:05:00,0.5795,0.5796,0.5795,0.5796,6400000.0
2008-12-31 10:06:00,0.5796,0.5796,0.5796,0.5796,1600000.0
2008-12-31 10:07:00,0.5796,0.5796,0.5796,0.5796,1800000.0
2008-12-31 10:08:00,0.5796,0.5797,0.5796,0.5797,4800000.0
2008-12-31 10:09:00,0.57985,0.57985,0.5796,0.5796,6600000.0
2008-12-31 10:10:00,0.5796,0.5796,0.5796,0.5796,1600000.0
2008-12-31 10:11:00,0.5791,0.57927,0.5791,0.57925,13200000.0
2008-12-31 10:12:00,0.5793,0.57949,0.57915,0.57925,21600000.0
2008-12-31 10:13:00,0.57905,0.57924,0.57903,0.57915,34400000.0
2008-12-31 10:14:00,0.57955,0.5796,0.57955,0.5796,6600000.0
2008-12-31 10:15:00,0.5796,0.57965,0.5796,0.57965,5000000.0
2008-12-31 10:16:00,0.57931,0.57939,0.57909,0.57933,28200000.0
2008-12-31 10:17:00,0.57965,0.57965,0.57965,0.57965,3200000.0
2008-12-31 10:18:00,0.57925,0.57945,0.57917,0.57945,9200000.0
2008-12-31 10:19:00,0.57929,0.57954,0.57911,0.57943,31200000.0
2008-12-31 10:20:00,0.5793,0.5793,0.5793,0.5793,4000000.0
2008-12-31 10:21:00,0.57945,0.57965,0.57945,0.57965,6400000.0
2008-12-31 10:22:00,0.57965,0.57965,0.57965,0.57965,1600000.0
2008-12-31 10:23:00,0.57965,0.57965,0.57965,0.57965,1600000.0
2008-12-31 10:24:00,0.579,0.5797,0.579,0.57939,26200000.0
2008-12-31 10:25:00,0.57965,0.57965,0.57965,0.57965,1600000.0
2008-12-31 10:26:00,0.5796,0.57975,0.5793,0.57975,10200000.0
2008-12-31 10:27:00,0.57944,0.57947,0.57926,0.57926,17600000.0
2008-12-31 10:28:00,0.57975,0.57975,0.57975,0.57975,3200000.0
2008-12-31 10:29:00,0.57952,0.57976,0.57945,0.57961,26000000.0
2008-12-31 10:30:00,0.57954,0.57977,0.5795,0.57954,16200000.0
2008-12-31 10:31:00,0.57975,0.5798,0.57975,0.5798,3200000.0
2008-12-31 10:32:00,0.57946,0.57971,0.57942,0.57954,24000000.0
2008-12-31 10:33:00,0.57951,0.57987,0.57951,0.57951,39800000.0
2008-12-31 10:34:00,0.5797,0.5797,0.57911,0.57959,29600000.0
2008-12-31 10:35:00,0.57964,0.57964,0.57937,0.57937,4600000.0
2008-12-31 10:36:00,0.57975,0.57975,0.57935,0.57935,6000000.0
2008-12-31 10:37:00,0.57956,0.57971,0.57932,0.57959,91200001.0
2008-12-31 10:38:00,0.57959,0.57985,0.57959,0.57965,52200001.0
2008-12-31 10:39:00,0.57956,0.5798,0.57954,0.57968,101200002.0
2008-12-31 10:40:00,0.57965,0.5798,0.57965,0.5798,7800000.0
2008-12-31 10:41:00,0.57938,0.57956,0.57934,0.57937,53400000.0
2008-12-31 10:42:00,0.57934,0.57972,0.57934,0.57949,34000000.0
2008-12-31 10:43:00,0.57946,0.57954,0.57925,0.57952,19000000.0
2008-12-31 10:44:00,0.57945,0.5798,0.57945,0.57952,36800000.0
2008-12-31 10:45:00,0.5798,0.5798,0.5798,0.5798,1000000.0
2008-12-31 10:46:00,0.5798,0.5799,0.57975,0.5799,6000000.0
2008-12-31 10:47:00,0.57951,0.57987,0.57951,0.57962,13800000.0
2008-12-31 10:48:00,0.57992,0.57992,0.57925,0.57959,16000000.0
2008-12-31 10:49:00,0.5798,0.5799,0.5798,0.5799,5600000.0
2008-12-31 10:50:00,0.5799,0.5799,0.5799,0.5799,2000000.0
2008-12-31 10:51:00,0.5794,0.57973,0.57924,0.57956,20400000.0
2008-12-31 10:52:00,0.5799,0.5799,0.57985,0.57985,8000000.0
2008-12-31 10:53:00,0.57985,0.57985,0.57985,0.57985,10000000.0
2008-12-31 10:54:00,0.57985,0.57985,0.5795,0.5796,410399994.0
2008-12-31 10:55:00,0.57931,0.57946,0.57913,0.57934,68400000.0
2008-12-31 10:56:00,0.57944,0.57944,0.57919,0.57919,7400000.0
2008-12-31 10:57:00,0.57926,0.57949,0.57921,0.57925,46800000.0
2008-12-31 10:58:00,0.5796,0.5796,0.5796,0.5796,136000000.0
2008-12-31 10:59:00,0.57928,0.57958,0.57914,0.57914,38600000.0
2008-12-31 11:00:00,0.5796,0.5796,0.5796,0.5796,137600006.0
2008-12-31 11:01:00,0.5793,0.57945,0.57917,0.57938,18600000.0
2008-12-31 11:02:00,0.57934,0.57946,0.57891,0.57939,58200001.0
2008-12-31 11:03:00,0.5796,0.5796,0.5796,0.5796,341199997.0
2008-12-31 11:04:00,0.5789,0.57929,0.57887,0.57929,40800001.0
2008-12-31 11:05:00,0.57921,0.57933,0.57908,0.57917,42400000.0
2008-12-31 11:06:00,0.5796,0.5796,0.5796,0.5796,67199997.0
2008-12-31 11:07:00,0.5796,0.5796,0.5796,0.5796,67199997.0
2008-12-31 11:08:00,0.57925,0.57939,0.579,0.57934,19200000.0
2008-12-31 11:09:00,0.57937,0.57937,0.5791,0.57917,11200000.0
2008-12-31 11:10:00,0.57936,0.57956,0.57924,0.57926,12200000.0
2008-12-31 11:11:00,0.5796,0.5796,0.5796,0.5796,67199997.0
2008-12-31 11:12:00,0.5796,0.5796,0.5796,0.5796,201599991.0
2008-12-31 11:13:00,0.5796,0.5796,0.5792,0.5793,276399988.0
2008-12-31 11:14:00,0.57935,0.57945,0.5793,0.5794,8000000.0
2008-12-31 11:15:00,0.57945,0.57945,0.579,0.57915,223600000.0
2008-12-31 11:16:00,0.57915,0.57935,0.5791,0.57925,28800000.0
2008-12-31 11:17:00,0.57935,0.57935,0.57935,0.57935,1600000.0
2008-12-31 11:18:00,0.57915,0.5793,0.5788,0.5788,38000000.0
2008-12-31 11:19:00,0.5788,0.57895,0.57815,0.57815,36200000.0
2008-12-31 11:20:00,0.57803,0.57848,0.57781,0.57781,17800000.0
2008-12-31 11:21:00,0.5783,0.5791,0.57815,0.57855,56800000.0
2008-12-31 11:22:00,0.5788,0.579,0.5784,0.57875,20600000.0
2008-12-31 11:23:00,0.57875,0.57915,0.57875,0.5788,10000000.0
2008-12-31 11:24:00,0.57875,0.57875,0.57875,0.57875,4000000.0
2008-12-31 11:25:00,0.5787,0.5787,0.5787,0.5787,14000000.0
2008-12-31 11:26:00,0.57875,0.57875,0.57875,0.57875,4000000.0
2008-12-31 11:27:00,0.57868,0.57901,0.57864,0.57901,20800000.0
2008-12-31 11:28:00,0.57893,0.57918,0.57862,0.57918,14400000.0
2008-12-31 11:29:00,0.5787,0.57905,0.5787,0.57905,19600000.0
2008-12-31 11:30:00,0.57925,0.5796,0.57925,0.5796,18000000.0
2008-12-31 11:31:00,0.5796,0.5798,0.57945,0.57945,12200000.0
2008-12-31 11:32:00,0.57955,0.57955,0.57955,0.57955,3600000.0
2008-12-31 11:33:00,0.57955,0.57955,0.57945,0.57955,28800000.0
2008-12-31 11:34:00,0.57876,0.57923,0.57876,0.57923,17200000.0
2008-12-31 11:35:00,0.5794,0.57955,0.5794,0.57955,7600000.0
2008-12-31 11:36:00,0.57985,0.57985,0.5796,0.57975,9800000.0
2008-12-31 11:37:00,0.5796,0.5796,0.5796,0.5796,3200000.0
2008-12-31 11:38:00,0.5796,0.5796,0.5796,0.5796,1600000.0
2008-12-31 11:39:00,0.5796,0.5796,0.5796,0.5796,3200000.0
2008-12-31 11:40:00,0.5796,0.5796,0.5796,0.5796,3400000.0
2008-12-31 11:41:00,0.5796,0.5796,0.5796,0.5796,4800000.0
2008-12-31 11:42:00,0.5796,0.5796,0.5796,0.5796,9600000.0
2008-12-31 11:43:00,0.5796,0.5796,0.5796,0.5796,1600000.0
2008-12-31 11:44:00,0.5795,0.5795,0.57931,0.57936,307200000.0
2008-12-31 11:45:00,0.5796,0.5796,0.5796,0.5796,13600000.0
2008-12-31 11:46:00,0.5796,0.5796,0.5796,0.5796,4800000.0
2008-12-31 11:47:00,0.57919,0.57935,0.57904,0.57915,10200000.0
2008-12-31 11:48:00,0.5796,0.5796,0.5796,0.5796,1600000.0
2008-12-31 11:49:00,0.5796,0.5796,0.5796,0.5796,1600000.0
2008-12-31 11:50:00,0.5796,0.5796,0.5796,0.5796,3200000.0
2008-12-31 11:51:00,0.57905,0.5792,0.57894,0.57907,65599999.0
2008-12-31 11:52:00,0.57894,0.57916,0.57882,0.57902,35800000.0
2008-12-31 11:53:00,0.5796,0.5796,0.5796,0.5796,19200000.0
2008-12-31 11:54:00,0.57902,0.57928,0.57902,0.57916,13800000.0
2008-12-31 11:55:00,0.57909,0.57949,0.57888,0.57949,70800000.0
2008-12-31 11:56:00,0.57941,0.57941,0.5792,0.57925,11000000.0
2008-12-31 11:57:00,0.5796,0.5796,0.5792,0.5795,19200000.0
2008-12-31 11:58:00,0.5796,0.5796,0.5796,0.5796,3200000.0
2008-12-31 11:59:00,0.5796,0.5796,0.5796,0.5796,16000000.0
2008-12-31 12:00:00,0.5796,0.5796,0.5796,0.5796,6400000.0
2008-12-31 12:01:00,0.5796,0.5796,0.57895,0.57915,15600000.0
2008-12-31 12:02:00,0.5791,0.5791,0.5791,0.5791,1600000.0
2008-12-31 12:03:00,0.57915,0.57915,0.57915,0.57915,1000000.0
2008-12-31 12:04:00,0.5791,0.57915,0.57895,0.57895,7200000.0
2008-12-31 12:05:00,0.579,0.57925,0.57885,0.5789,12000000.0
2008-12-31 12:06:00,0.57885,0.57895,0.5788,0.57895,18600000.0
2008-12-31 12:07:00,0.5788,0.57915,0.5788,0.57915,14800000.0
2008-12-31 12:08:00,0.57935,0.57965,0.579,0.57915,36600000.0
2008-12-31 12:09:00,0.57912,0.57912,0.57893,0.57893,8400000.0
2008-12-31 12:10:00,0.57897,0.57921,0.57893,0.57893,12800000.0
2008-12-31 12:11:00,0.57887,0.57887,0.57872,0.5788,8000000.0
2008-12-31 12:12:00,0.5793,0.5796,0.5792,0.57955,11400000.0
2008-12-31 12:13:00,0.5792,0.5792,0.5792,0.5792,5600000.0
2008-12-31 12:14:00,0.5793,0.57955,0.5793,0.57955,6200000.0
2008-12-31 12:15:00,0.57965,0.5797,0.5795,0.57955,28200000.0
2008-12-31 12:16:00,0.57955,0.5797,0.57955,0.57955,4600000.0
2008-12-31 12:17:00,0.57955,0.57955,0.5794,0.5794,16000000.0
2008-12-31 12:18:00,0.57912,0.57973,0.5791,0.57958,18200000.0
2008-12-31 12:19:00,0.57956,0.57956,0.57915,0.57915,25600000.0
2008-12-31 12:20:00,0.57945,0.57965,0.57945,0.57965,24800000.0
2008-12-31 12:21:00,0.57955,0.57955,0.57955,0.57955,2000000.0
2008-12-31 12:22:00,0.57933,0.57933,0.57914,0.57921,15000000.0
2008-12-31 12:23:00,0.57945,0.57945,0.5793,0.5793,5400000.0
2008-12-31 12:24:00,0.57918,0.57945,0.57918,0.57942,8400000.0
2008-12-31 12:25:00,0.57941,0.57941,0.57897,0.57897,14600000.0
2008-12-31 12:26:00,0.5793,0.5793,0.5793,0.5793,4600000.0
2008-12-31 12:27:00,0.5793,0.57945,0.57925,0.5793,68200000.0
2008-12-31 12:28:00,0.5795,0.5795,0.5795,0.5795,1000000.0
2008-12-31 12:29:00,0.5795,0.5798,0.5795,0.57975,9000000.0
2008-12-31 12:30:00,0.57945,0.57945,0.5794,0.5794,13800000.0
2008-12-31 12:31:00,0.5794,0.57955,0.5794,0.57955,9000000.0
2008-12-31 12:32:00,0.5794,0.5796,0.5794,0.57945,12400000.0
2008-12-31 12:33:00,0.5794,0.5794,0.5794,0.5794,4800000.0
2008-12-31 12:34:00,0.5794,0.5794,0.5787,0.5787,28600000.0
2008-12-31 12:35:00,0.5788,0.5788,0.5782,0.5783,21600000.0
2008-12-31 12:36:00,0.57835,0.5789,0.57755,0.5782,106200000.0
2008-12-31 12:37:00,0.57825,0.57845,0.5782,0.5783,20600000.0
2008-12-31 12:38:00,0.5783,0.57865,0.5783,0.57865,20600000.0
2008-12-31 12:39:00,0.5786,0.5786,0.5786,0.5786,7200000.0
2008-12-31 12:40:00,0.5786,0.57865,0.5786,0.57865,5600000.0
2008-12-31 12:41:00,0.5786,0.5786,0.5786,0.5786,10800000.0
2008-12-31 12:42:00,0.57794,0.57841,0.57794,0.57841,6000000.0
2008-12-31 12:43:00,0.5787,0.5787,0.57855,0.57865,14800000.0
2008-12-31 12:44:00,0.57837,0.57837,0.57807,0.57825,50600001.0
2008-12-31 12:45:00,0.57803,0.57847,0.57798,0.5781,36200000.0
2008-12-31 12:46:00,0.57865,0.57865,0.57865,0.57865,2000000.0
2008-12-31 12:47:00,0.57774,0.57833,0.57774,0.57802,46400000.0
2008-12-31 12:48:00,0.57799,0.57865,0.57799,0.57828,37000000.0
2008-12-31 12:49:00,0.57865,0.57865,0.5773,0.5773,38200000.0
2008-12-31 12:50:00,0.5773,0.57815,0.5772,0.5776,36000000.0
2008-12-31 12:51:00,0.57775,0.57775,0.57705,0.57735,26600000.0
2008-12-31 12:52:00,0.5773,0.5774,0.5773,0.5774,22000000.0
2008-12-31 12:53:00,0.57717,0.57717,0.57708,0.57708,4000000.0
2008-12-31 12:54:00,0.57745,0.57745,0.5774,0.5774,4600000.0
2008-12-31 12:55:00,0.57735,0.57735,0.57735,0.57735,2000000.0
2008-12-31 12:56:00,0.57735,0.57735,0.57735,0.57735,9200000.0
2008-12-31 12:57:00,0.57693,0.57715,0.57673,0.57684,123599998.0
2008-12-31 12:58:00,0.57693,0.57744,0.57693,0.57712,44000000.0
2008-12-31 12:59:00,0.57704,0.57722,0.5768,0.5768,10600000.0
2008-12-31 13:00:00,0.57735,0.57735,0.5772,0.57725,27800000.0
2008-12-31 13:01:00,0.5772,0.5772,0.5772,0.5772,12800000.0
2008-12-31 13:02:00,0.57725,0.57734,0.57691,0.57703,38400000.0
2008-12-31 13:03:00,0.57706,0.57725,0.57635,0.57725,20400000.0
2008-12-31 13:04:00,0.5772,0.57727,0.577,0.577,11600000.0
2008-12-31 13:05:00,0.5772,0.57725,0.5772,0.57725,52200000.0
2008-12-31 13:06:00,0.57725,0.57725,0.57725,0.57725,1000000.0
2008-12-31 13:07:00,0.57725,0.57725,0.57725,0.57725,1000000.0
2008-12-31 13:08:00,0.57735,0.5784,0.57735,0.5784,32000000.0
2008-12-31 13:09:00,0.57845,0.5787,0.57815,0.5786,47800000.0
2008-12-31 13:10:00,0.5786,0.5786,0.5786,0.5786,1600000.0
2008-12-31 13:11:00,0.5786,0.5786,0.5786,0.5786,1600000.0
2008-12-31 13:12:00,0.5786,0.5786,0.5786,0.5786,1600000.0
2008-12-31 13:13:00,0.5786,0.5786,0.5786,0.5786,3200000.0
2008-12-31 13:14:00,0.5785,0.5785,0.5778,0.5779,64600000.0
2008-12-31 13:15:00,0.5779,0.5779,0.5767,0.5768,25200000.0
2008-12-31 13:16:00,0.5768,0.5768,0.5768,0.5768,4800000.0
2008-12-31 13:17:00,0.5768,0.5768,0.5768,0.5768,4800000.0
2008-12-31 13:18:00,0.57675,0.57713,0.57675,0.5769,22400000.0
2008-12-31 13:19:00,0.57682,0.57693,0.5768,0.57688,16000000.0
2008-12-31 13:20:00,0.5768,0.5768,0.5768,0.5768,9600000.0
2008-12-31 13:21:00,0.5768,0.5774,0.5767,0.5772,108400000.0
2008-12-31 13:22:00,0.57725,0.5773,0.577,0.577,41200000.0
2008-12-31 13:23:00,0.57666,0.57701,0.57656,0.57656,32800000.0
2008-12-31 13:24:00,0.57683,0.57699,0.57657,0.57681,23200000.0
2008-12-31 13:25:00,0.577,0.5775,0.577,0.5775,25000000.0
2008-12-31 13:26:00,0.577,0.577,0.577,0.577,10600000.0
2008-12-31 13:27:00,0.5772,0.57785,0.5772,0.57785,8600000.0
2008-12-31 13:28:00,0.57785,0.57785,0.5775,0.5775,5200000.0
2008-12-31 13:29:00,0.5778,0.5779,0.57755,0.57755,4000000.0
2008-12-31 13:30:00,0.57745,0.57745,0.57745,0.57745,4000000.0
2008-12-31 13:31:00,0.57733,0.57758,0.57717,0.57723,27200000.0
2008-12-31 13:32:00,0.57736,0.57749,0.57706,0.57728,22800000.0
2008-12-31 13:33:00,0.57724,0.57724,0.57685,0.57696,8600000.0
2008-12-31 13:34:00,0.5769,0.57748,0.5769,0.57748,13200000.0
2008-12-31 13:35:00,0.57708,0.5773,0.57705,0.5773,17000000.0
2008-12-31 13:36:00,0.5775,0.5775,0.5775,0.5775,4000000.0
2008-12-31 13:37:00,0.57745,0.57755,0.57745,0.57755,5000000.0
2008-12-31 13:38:00,0.57745,0.57745,0.57745,0.57745,4000000.0
2008-12-31 13:39:00,0.57712,0.57713,0.57688,0.57688,12000000.0
2008-12-31 13:40:00,0.5774,0.5775,0.5774,0.5775,5000000.0
2008-12-31 13:41:00,0.5773,0.5775,0.57695,0.577,33200000.0
2008-12-31 13:42:00,0.57715,0.57715,0.5769,0.5769,3000000.0
2008-12-31 13:43:00,0.57675,0.5768,0.57675,0.57675,3000000.0
2008-12-31 13:44:00,0.5767,0.5767,0.5767,0.5767,4000000.0
2008-12-31 13:45:00,0.57668,0.57688,0.57629,0.57639,28200000.0
2008-12-31 13:46:00,0.57652,0.57696,0.57645,0.5766,35400000.0
2008-12-31 13:47:00,0.57661,0.57673,0.57645,0.57658,21800000.0
2008-12-31 13:48:00,0.5767,0.5768,0.5767,0.5768,7200000.0
2008-12-31 13:49:00,0.57675,0.57675,0.57675,0.57675,7200000.0
2008-12-31 13:50:00,0.57652,0.57672,0.57634,0.57652,64600000.0
2008-12-31 13:51:00,0.57656,0.57697,0.57619,0.57682,99600000.0
2008-12-31 13:52:00,0.57685,0.57705,0.57675,0.57695,18200000.0
2008-12-31 13:53:00,0.5771,0.5771,0.5771,0.5771,3200000.0
2008-12-31 13:54:00,0.57683,0.57699,0.57653,0.57683,26400000.0
2008-12-31 13:55:00,0.5771,0.5771,0.5771,0.5771,6400000.0
2008-12-31 13:56:00,0.57653,0.57659,0.57633,0.57647,27000000.0
2008-12-31 13:57:00,0.57651,0.5768,0.57629,0.5764,35600000.0
2008-12-31 13:58:00,0.5771,0.5775,0.57695,0.57695,25600000.0
2008-12-31 13:59:00,0.5771,0.57715,0.5771,0.57715,139000000.0
2008-12-31 14:00:00,0.57715,0.5782,0.57715,0.5782,72600000.0
2008-12-31 14:01:00,0.57815,0.57815,0.57695,0.5772,25000000.0
2008-12-31 14:02:00,0.57715,0.57715,0.57715,0.57715,3200000.0
2008-12-31 14:03:00,0.57715,0.57725,0.57715,0.57725,9800000.0
2008-12-31 14:04:00,0.57735,0.57735,0.57715,0.5772,13000000.0
2008-12-31 14:05:00,0.5772,0.5772,0.57715,0.57715,4200000.0
2008-12-31 14:06:00,0.5772,0.57745,0.5771,0.5774,15200000.0
2008-12-31 14:07:00,0.57683,0.57724,0.57683,0.57706,10400000.0
2008-12-31 14:08:00,0.57711,0.57723,0.57698,0.57698,28000000.0
2008-12-31 14:09:00,0.5774,0.5774,0.5772,0.5772,5600000.0
2008-12-31 14:10:00,0.57676,0.57728,0.57671,0.57703,31800000.0
2008-12-31 14:11:00,0.57715,0.5776,0.57715,0.5776,17600000.0
2008-12-31 14:12:00,0.5776,0.5776,0.5771,0.5771,6600000.0
2008-12-31 14:13:00,0.5772,0.5772,0.5772,0.5772,24400000.0
2008-12-31 14:14:00,0.57705,0.57705,0.57619,0.57683,30800000.0
2008-12-31 14:15:00,0.5772,0.5772,0.5772,0.5772,3200000.0
2008-12-31 14:16:00,0.577,0.577,0.5763,0.57645,21100000.0
2008-12-31 14:17:00,0.5764,0.57665,0.5764,0.5764,38200000.0
2008-12-31 14:18:00,0.5764,0.5765,0.5764,0.5765,8600000.0
2008-12-31 14:19:00,0.5765,0.5765,0.5764,0.5765,20800000.0
2008-12-31 14:20:00,0.5765,0.5765,0.57625,0.5765,28200000.0
2008-12-31 14:21:00,0.57605,0.57635,0.57605,0.57615,11000000.0
2008-12-31 14:22:00,0.57615,0.5765,0.57615,0.5763,26200000.0
2008-12-31 14:23:00,0.57645,0.57645,0.5764,0.5764,2000000.0
2008-12-31 14:24:00,0.57635,0.5764,0.5763,0.5763,52800000.0
2008-12-31 14:25:00,0.5763,0.5763,0.5761,0.5762,34200000.0
2008-12-31 14:26:00,0.5762,0.5762,0.57615,0.57615,7600000.0
2008-12-31 14:27:00,0.57615,0.57625,0.57615,0.5762,12800000.0
2008-12-31 14:28:00,0.57597,0.57615,0.57589,0.57609,13800000.0
2008-12-31 14:29:00,0.5762,0.57625,0.576,0.57615,30600000.0
2008-12-31 14:30:00,0.57605,0.57605,0.57605,0.57605,10000000.0
2008-12-31 14:31:00,0.57605,0.57605,0.57605,0.57605,10000000.0
2008-12-31 14:32:00,0.57615,0.57615,0.57615,0.57615,1600000.0
2008-12-31 14:33:00,0.57575,0.57611,0.57571,0.57575,30200000.0
2008-12-31 14:34:00,0.57576,0.57596,0.57576,0.57586,6000000.0
2008-12-31 14:35:00,0.57585,0.5761,0.57585,0.57591,21000000.0
2008-12-31 14:36:00,0.57625,0.57645,0.57625,0.57645,8000000.0
2008-12-31 14:37:00,0.57645,0.57645,0.57605,0.57605,9200000.0
2008-12-31 14:38:00,0.57615,0.57615,0.57615,0.57615,7200000.0
2008-12-31 14:39:00,0.57635,0.57645,0.5759,0.5761,16800000.0
2008-12-31 14:40:00,0.57595,0.57629,0.57558,0.57595,32000000.0
2008-12-31 14:41:00,0.57615,0.57625,0.57615,0.57625,4800000.0
2008-12-31 14:42:00,0.5762,0.5762,0.5761,0.5761,8800000.0
2008-12-31 14:43:00,0.57563,0.57613,0.57563,0.57598,13800000.0
2008-12-31 14:44:00,0.57605,0.5762,0.57605,0.57615,7200000.0
2008-12-31 14:45:00,0.5762,0.5762,0.57615,0.57615,2000000.0
2008-12-31 14:46:00,0.57605,0.5762,0.57605,0.57615,5200000.0
2008-12-31 14:47:00,0.57605,0.5762,0.57605,0.5762,4200000.0
2008-12-31 14:48:00,0.57605,0.5761,0.57605,0.5761,7400000.0
2008-12-31 14:49:00,0.57595,0.576,0.57595,0.576,36600000.0
2008-12-31 14:50:00,0.576,0.576,0.57575,0.57595,12200000.0
2008-12-31 14:51:00,0.5759,0.57625,0.5759,0.5759,6600000.0
2008-12-31 14:52:00,0.5759,0.5763,0.57585,0.57595,89200000.0
2008-12-31 14:53:00,0.57595,0.57595,0.57595,0.57595,2000000.0
2008-12-31 14:54:00,0.57595,0.57595,0.57595,0.57595,4000000.0
2008-12-31 14:55:00,0.57595,0.57595,0.57595,0.57595,16000000.0
2008-12-31 14:56:00,0.57595,0.576,0.57595,0.576,8000000.0
2008-12-31 14:57:00,0.57533,0.5757,0.57528,0.57562,27200000.0
2008-12-31 14:58:00,0.57569,0.57569,0.5754,0.57544,18000000.0
2008-12-31 14:59:00,0.57595,0.57595,0.57595,0.57595,4000000.0
2008-12-31 15:00:00,0.57595,0.576,0.57555,0.5756,44200000.0
2008-12-31 15:01:00,0.5756,0.5756,0.5756,0.5756,21800000.0
2008-12-31 15:02:00,0.5756,0.57565,0.5748,0.57505,24600000.0
2008-12-31 15:03:00,0.57515,0.5752,0.575,0.57505,19200000.0
2008-12-31 15:04:00,0.57505,0.5751,0.57455,0.57505,42600000.0
2008-12-31 15:05:00,0.5749,0.57527,0.57486,0.57508,51200000.0
2008-12-31 15:06:00,0.57521,0.57521,0.57469,0.57501,19800000.0
2008-12-31 15:07:00,0.57495,0.57495,0.5749,0.5749,5000000.0
2008-12-31 15:08:00,0.5749,0.5749,0.5749,0.5749,1600000.0
2008-12-31 15:09:00,0.57495,0.57495,0.57495,0.57495,1600000.0
2008-12-31 15:10:00,0.57495,0.57505,0.57495,0.57505,4800000.0
2008-12-31 15:11:00,0.57505,0.5751,0.5749,0.5749,11200000.0
2008-12-31 15:12:00,0.5749,0.57495,0.5749,0.57495,5200000.0
2008-12-31 15:13:00,0.5749,0.57495,0.5749,0.57495,4600000.0
2008-12-31 15:14:00,0.57495,0.57495,0.57495,0.57495,5000000.0
2008-12-31 15:15:00,0.5749,0.5749,0.57475,0.57485,27600000.0
2008-12-31 15:16:00,0.57495,0.57505,0.57495,0.57505,3200000.0
2008-12-31 15:17:00,0.57489,0.57495,0.57449,0.57459,11800000.0
2008-12-31 15:18:00,0.57495,0.57495,0.5748,0.5748,17200000.0
2008-12-31 15:19:00,0.5748,0.5748,0.5746,0.57465,41200000.0
2008-12-31 15:20:00,0.57465,0.57465,0.57465,0.57465,9600000.0
2008-12-31 15:21:00,0.57465,0.57465,0.5746,0.5746,19400000.0
2008-12-31 15:22:00,0.5746,0.5746,0.57415,0.57425,56000000.0
2008-12-31 15:23:00,0.57455,0.57465,0.5731,0.57435,62200000.0
2008-12-31 15:24:00,0.5745,0.5745,0.5745,0.5745,3200000.0
2008-12-31 15:25:00,0.57455,0.57455,0.57455,0.57455,14800000.0
2008-12-31 15:26:00,0.57465,0.57465,0.57465,0.57465,9600000.0
2008-12-31 15:27:00,0.57465,0.57465,0.5745,0.5745,9600000.0
2008-12-31 15:28:00,0.5745,0.57465,0.5745,0.57465,14000000.0
2008-12-31 15:29:00,0.5744,0.5747,0.5744,0.5747,21800000.0
2008-12-31 15:30:00,0.57465,0.5748,0.57465,0.5748,3000000.0
2008-12-31 15:31:00,0.57456,0.57476,0.57442,0.57455,20600000.0
2008-12-31 15:32:00,0.5749,0.5749,0.5749,0.5749,1000000.0
2008-12-31 15:33:00,0.5748,0.5748,0.5744,0.5747,3800000.0
2008-12-31 15:34:00,0.57465,0.57465,0.57465,0.57465,5200000.0
2008-12-31 15:35:00,0.57455,0.5747,0.57393,0.57445,17800000.0
2008-12-31 15:36:00,0.57485,0.57485,0.57485,0.57485,1000000.0
2008-12-31 15:37:00,0.5749,0.5749,0.5749,0.5749,1000000.0
2008-12-31 15:38:00,0.575,0.5752,0.5749,0.5752,5200000.0
2008-12-31 15:39:00,0.5753,0.5753,0.5753,0.5753,3200000.0
2008-12-31 15:40:00,0.57545,0.5761,0.57545,0.5761,14000000.0
2008-12-31 15:41:00,0.5761,0.57615,0.5761,0.5761,11800000.0
2008-12-31 15:42:00,0.5761,0.57615,0.5761,0.57615,5800000.0
2008-12-31 15:43:00,0.57615,0.57615,0.57615,0.57615,3200000.0
2008-12-31 15:44:00,0.57595,0.57615,0.57595,0.57615,15600000.0
2008-12-31 15:45:00,0.57615,0.57615,0.5755,0.576,133799998.0
2008-12-31 15:46:00,0.576,0.576,0.576,0.576,2000000.0
2008-12-31 15:47:00,0.57595,0.5761,0.5756,0.57605,13800000.0
2008-12-31 15:48:00,0.5761,0.5761,0.57605,0.5761,6000000.0
2008-12-31 15:49:00,0.576,0.576,0.576,0.576,7200000.0
2008-12-31 15:50:00,0.57599,0.57609,0.57571,0.576,215800000.0
2008-12-31 15:51:00,0.57615,0.57625,0.57615,0.57625,6400000.0
2008-12-31 15:52:00,0.57625,0.57625,0.57625,0.57625,1600000.0
2008-12-31 15:53:00,0.57625,0.57625,0.57625,0.57625,6400000.0
2008-12-31 15:54:00,0.57625,0.57625,0.57625,0.57625,1600000.0
2008-12-31 15:55:00,0.57595,0.5761,0.5757,0.57593,35400000.0
2008-12-31 15:56:00,0.57625,0.57625,0.57625,0.57625,9600000.0
2008-12-31 15:57:00,0.57625,0.57625,0.57625,0.57625,6400000.0
2008-12-31 15:58:00,0.57625,0.57625,0.57625,0.57625,11200000.0
2008-12-31 15:59:00,0.57625,0.57625,0.57625,0.57625,1600000.0
2008-12-31 16:00:00,0.57625,0.57635,0.57625,0.57635,6400000.0
2008-12-31 16:01:00,0.57625,0.57635,0.57625,0.57625,4800000.0
2008-12-31 16:02:00,0.57595,0.57632,0.57588,0.57612,57000000.0
2008-12-31 16:03:00,0.57625,0.57625,0.57625,0.57625,4800000.0
2008-12-31 16:04:00,0.57625,0.57625,0.5758,0.5758,20800000.0
2008-12-31 16:05:00,0.5759,0.5759,0.5759,0.5759,12800000.0
2008-12-31 16:06:00,0.5759,0.5759,0.5759,0.5759,12800000.0
2008-12-31 16:07:00,0.5759,0.5759,0.5759,0.5759,16200000.0
2008-12-31 16:08:00,0.5759,0.5759,0.5759,0.5759,9600000.0
2008-12-31 16:09:00,0.5759,0.5759,0.5759,0.5759,25600000.0
2008-12-31 16:10:00,0.5759,0.5759,0.5759,0.5759,3200000.0
2008-12-31 16:11:00,0.5759,0.5759,0.5759,0.5759,6400000.0
2008-12-31 16:12:00,0.5759,0.5759,0.5759,0.5759,9600000.0
2008-12-31 16:13:00,0.5759,0.5759,0.5759,0.5759,16200000.0
2008-12-31 16:14:00,0.57595,0.5762,0.5758,0.5758,20600000.0
2008-12-31 16:15:00,0.5759,0.5759,0.5759,0.5759,38400000.0
2008-12-31 16:16:00,0.5759,0.5759,0.5759,0.5759,57600000.0
2008-12-31 16:17:00,0.57568,0.57597,0.57526,0.57584,77600000.0
2008-12-31 16:18:00,0.5759,0.5759,0.5759,0.5759,3200000.0
2008-12-31 16:19:00,0.5759,0.5759,0.5759,0.5759,3200000.0
2008-12-31 16:20:00,0.5765,0.5765,0.57565,0.57565,11800000.0
2008-12-31 16:21:00,0.57625,0.5764,0.57555,0.57565,15200000.0
2008-12-31 16:22:00,0.57625,0.5764,0.57625,0.5764,3200000.0
2008-12-31 16:23:00,0.5764,0.5764,0.57565,0.57625,18400000.0
2008-12-31 16:24:00,0.57565,0.57625,0.57565,0.57625,10200000.0
2008-12-31 16:25:00,0.57601,0.57601,0.57528,0.57528,11400000.0
2008-12-31 16:26:00,0.57476,0.57565,0.57476,0.57565,7600000.0
2008-12-31 16:27:00,0.57573,0.57635,0.57573,0.57635,7200000.0
2008-12-31 16:28:00,0.57618,0.57618,0.57537,0.5756,18000000.0
2008-12-31 16:29:00,0.5764,0.5764,0.57555,0.57625,11800000.0
2008-12-31 16:30:00,0.57565,0.57625,0.5755,0.57625,8200000.0
2008-12-31 16:31:00,0.5755,0.57555,0.57535,0.5755,14200000.0
2008-12-31 16:32:00,0.5755,0.5755,0.5754,0.5754,2600000.0
2008-12-31 16:33:00,0.5754,0.5754,0.5754,0.5754,1600000.0
2008-12-31 16:34:00,0.5754,0.5754,0.5754,0.5754,1600000.0
2008-12-31 16:35:00,0.5754,0.5754,0.5754,0.5754,3200000.0
2008-12-31 16:36:00,0.5755,0.5759,0.57545,0.57575,18800000.0
2008-12-31 16:37:00,0.57585,0.57585,0.57545,0.57575,26600000.0
2008-12-31 16:38:00,0.5758,0.5758,0.57535,0.57535,11200000.0
2008-12-31 16:39:00,0.5755,0.5756,0.5755,0.5756,10000000.0
2008-12-31 16:40:00,0.5751,0.57567,0.57468,0.57512,75600000.0
2008-12-31 16:41:00,0.5756,0.5756,0.5756,0.5756,6400000.0
2008-12-31 16:42:00,0.5756,0.5756,0.57515,0.5753,15400000.0
2008-12-31 16:43:00,0.5753,0.5753,0.5752,0.5752,97200000.0
2008-12-31 16:44:00,0.5752,0.5754,0.5751,0.57515,18400000.0
2008-12-31 16:45:00,0.5751,0.5751,0.5749,0.5749,8400000.0
2008-12-31 16:46:00,0.5749,0.5749,0.5749,0.5749,4800000.0
2008-12-31 16:47:00,0.5749,0.5749,0.5749,0.5749,2400000.0
2008-12-31 16:48:00,0.5749,0.5749,0.5749,0.5749,4800000.0
2008-12-31 16:49:00,0.5749,0.5749,0.5749,0.5749,2400000.0
2008-12-31 16:50:00,0.57478,0.57538,0.57478,0.57538,28800000.0
2008-12-31 16:51:00,0.5749,0.5749,0.5749,0.5749,7200000.0
2008-12-31 16:52:00,0.5749,0.5749,0.57355,0.57355,11600000.0
2008-12-31 16:53:00,0.57375,0.57415,0.5737,0.5737,27200000.0
2008-12-31 16:54:00,0.5738,0.5738,0.5738,0.5738,19200000.0
2008-12-31 16:55:00,0.5738,0.5739,0.57325,0.57385,30800000.0
2008-12-31 16:56:00,0.5739,0.5739,0.57315,0.5733,44800000.0
2008-12-31 16:57:00,0.57375,0.57425,0.57325,0.57375,48600000.0
2008-12-31 16:58:00,0.57375,0.57375,0.5737,0.57375,17600000.0
2008-12-31 16:59:00,0.57375,0.57425,0.57365,0.5738,15600000.0
2008-12-31 17:00:00,0.57375,0.57475,0.5735,0.57475,33600000.0
2008-12-31 17:01:00,0.57475,0.57495,0.57475,0.57495,7000000.0
2008-12-31 17:02:00,0.57495,0.57525,0.57445,0.57495,75600000.0
2008-12-31 17:03:00,0.5751,0.576,0.575,0.57595,112200000.0
2008-12-31 17:04:00,0.5753,0.57615,0.5753,0.57615,12400000.0
2008-12-31 17:05:00,0.5762,0.57635,0.576,0.576,19600000.0
2008-12-31 17:06:00,0.576,0.576,0.576,0.576,1600000.0
2008-12-31 17:07:00,0.576,0.576,0.57535,0.57555,8400000.0
2008-12-31 17:08:00,0.57545,0.5755,0.57545,0.5755,2600000.0
2008-12-31 17:09:00,0.57555,0.57555,0.574,0.5751,23400000.0
2008-12-31 17:10:00,0.5751,0.5751,0.5751,0.5751,3200000.0
2008-12-31 17:11:00,0.5751,0.5751,0.5751,0.5751,9600000.0
2008-12-31 17:12:00,0.5751,0.5751,0.5751,0.5751,3200000.0
2008-12-31 17:13:00,0.57477,0.57518,0.57475,0.57475,169600000.0
2008-12-31 17:14:00,0.5751,0.5751,0.5751,0.5751,6400000.0
2008-12-31 17:15:00,0.5751,0.5751,0.5751,0.5751,9600000.0
2008-12-31 17:16:00,0.57445,0.5754,0.57445,0.5754,14800000.0
2008-12-31 17:17:00,0.5756,0.57575,0.5756,0.5757,6200000.0
2008-12-31 17:18:00,0.57555,0.5762,0.57555,0.5762,20600000.0
2008-12-31 17:19:00,0.5758,0.57595,0.57485,0.5755,59400000.0
2008-12-31 17:20:00,0.5758,0.5758,0.5755,0.5758,25800000.0
2008-12-31 17:21:00,0.5759,0.5764,0.5759,0.5764,18600000.0
2008-12-31 17:22:00,0.57665,0.57735,0.57665,0.5771,186600006.0
2008-12-31 17:23:00,0.5769,0.5769,0.57595,0.5766,77600000.0
2008-12-31 17:24:00,0.5766,0.57835,0.5766,0.5776,35400000.0
2008-12-31 17:25:00,0.57815,0.57815,0.57675,0.5773,80400000.0
2008-12-31 17:26:00,0.5773,0.5774,0.57675,0.5769,21200000.0
2008-12-31 17:27:00,0.5771,0.5771,0.57585,0.5763,60600000.0
2008-12-31 17:28:00,0.5765,0.5766,0.57635,0.57635,13800000.0
2008-12-31 17:29:00,0.57645,0.57645,0.57645,0.57645,6800000.0
2008-12-31 17:30:00,0.5764,0.5767,0.57635,0.5765,74000000.0
2008-12-31 17:31:00,0.5764,0.5764,0.57545,0.57565,20200000.0
2008-12-31 17:32:00,0.5757,0.5757,0.5757,0.5757,3400000.0
2008-12-31 17:33:00,0.5757,0.5757,0.5757,0.5757,1600000.0
2008-12-31 17:34:00,0.5757,0.5757,0.5755,0.57565,9800000.0
2008-12-31 17:35:00,0.5756,0.5759,0.5756,0.5759,4200000.0
2008-12-31 17:36:00,0.5764,0.57655,0.57635,0.5765,11200000.0
2008-12-31 17:37:00,0.57655,0.5767,0.57655,0.5767,15600000.0
2008-12-31 17:38:00,0.5767,0.5769,0.57625,0.57685,32200000.0
2008-12-31 17:39:00,0.577,0.577,0.57565,0.57565,136200000.0
2008-12-31 17:40:00,0.57585,0.57585,0.57585,0.57585,11400000.0
2008-12-31 17:41:00,0.57585,0.57585,0.57585,0.57585,1600000.0
2008-12-31 17:42:00,0.57635,0.57735,0.5761,0.57735,36400000.0
2008-12-31 17:43:00,0.577,0.57825,0.577,0.578,37800000.0
2008-12-31 17:44:00,0.5782,0.5782,0.5768,0.5769,47800000.0
2008-12-31 17:45:00,0.5779,0.57865,0.5775,0.57855,69200000.0
2008-12-31 17:46:00,0.5782,0.5783,0.5764,0.5764,167200002.0
2008-12-31 17:47:00,0.5764,0.5779,0.5764,0.57735,21200000.0
2008-12-31 17:48:00,0.57745,0.57745,0.57745,0.57745,1600000.0
2008-12-31 17:49:00,0.5775,0.57795,0.5775,0.5777,101800000.0
2008-12-31 17:50:00,0.5777,0.5777,0.5776,0.5776,44200000.0
2008-12-31 17:51:00,0.5776,0.5776,0.5776,0.5776,2000000.0
2008-12-31 17:52:00,0.5776,0.5776,0.5776,0.5776,1000000.0
2008-12-31 17:53:00,0.5776,0.5778,0.57745,0.57745,10200000.0
2008-12-31 17:54:00,0.57745,0.57745,0.57635,0.5771,458999991.0
2008-12-31 17:55:00,0.57585,0.57605,0.5757,0.5757,36000000.0
2008-12-31 17:56:00,0.57605,0.57745,0.57605,0.57745,15400000.0
2008-12-31 17:57:00,0.57745,0.57925,0.57745,0.57925,37000000.0
2008-12-31 17:58:00,0.57935,0.5814,0.5786,0.58095,63800000.0
2008-12-31 17:59:00,0.5806,0.5839,0.5806,0.5839,64200000.0
2008-12-31 18:00:00,0.5838,0.58435,0.58205,0.58215,189500002.0
2008-12-31 18:01:00,0.58215,0.58215,0.58,0.58035,76400000.0
2008-12-31 18:02:00,0.5805,0.5811,0.57955,0.58,40000000.0
2008-12-31 18:03:00,0.58015,0.5804,0.5797,0.5798,42800000.0
2008-12-31 18:04:00,0.5802,0.5811,0.57905,0.57905,80400000.0
2008-12-31 18:05:00,0.58025,0.5807,0.5797,0.5806,65800000.0
2008-12-31 18:06:00,0.5806,0.58095,0.5806,0.58095,6200000.0
2008-12-31 18:07:00,0.5807,0.5809,0.58035,0.5809,21000000.0
2008-12-31 18:08:00,0.58105,0.58105,0.58015,0.58015,31400000.0
2008-12-31 18:09:00,0.5802,0.58065,0.58015,0.58065,4000000.0
2008-12-31 18:10:00,0.5808,0.5811,0.57995,0.58075,65000000.0
2008-12-31 18:11:00,0.58085,0.5814,0.5806,0.58095,32800000.0
2008-12-31 18:12:00,0.58095,0.5815,0.58065,0.58125,86600000.0
2008-12-31 18:13:00,0.58125,0.58125,0.5801,0.5801,14800000.0
2008-12-31 18:14:00,0.58035,0.58105,0.58015,0.58095,26800000.0
2008-12-31 18:15:00,0.58105,0.58215,0.58105,0.5814,32200000.0
2008-12-31 18:16:00,0.5815,0.58265,0.5815,0.5821,63800000.0
2008-12-31 18:17:00,0.5823,0.5827,0.58185,0.5826,33200000.0
2008-12-31 18:18:00,0.58275,0.5832,0.5827,0.5832,16200000.0
2008-12-31 18:19:00,0.5831,0.58355,0.5822,0.5828,76800000.0
2008-12-31 18:20:00,0.5828,0.58285,0.5824,0.58285,69800000.0
2008-12-31 18:21:00,0.5828,0.5828,0.5828,0.5828,48200000.0
2008-12-31 18:22:00,0.5828,0.5828,0.5828,0.5828,28800000.0
2008-12-31 18:23:00,0.5828,0.5828,0.5828,0.5828,57600000.0
2008-12-31 18:24:00,0.5828,0.58315,0.58275,0.58275,24600000.0
2008-12-31 18:25:00,0.58295,0.58295,0.5828,0.5828,33000000.0
2008-12-31 18:26:00,0.58285,0.58285,0.5828,0.58285,90800000.0
2008-12-31 18:27:00,0.58285,0.58285,0.5815,0.5816,50000000.0
2008-12-31 18:28:00,0.5816,0.5816,0.5816,0.5816,24000000.0
2008-12-31 18:29:00,0.5816,0.58195,0.5812,0.5817,68200000.0
2008-12-31 18:30:00,0.5818,0.5818,0.5812,0.5812,47200000.0
2008-12-31 18:31:00,0.5811,0.5811,0.58055,0.58075,7800000.0
2008-12-31 18:32:00,0.581,0.5815,0.581,0.58145,12400000.0
2008-12-31 18:33:00,0.58155,0.58155,0.58155,0.58155,1600000.0
2008-12-31 18:34:00,0.58102,0.5812,0.5808,0.5808,28000000.0
2008-12-31 18:35:00,0.5808,0.58124,0.5808,0.58121,20000000.0
2008-12-31 18:36:00,0.58118,0.58125,0.58086,0.58108,34600000.0
2008-12-31 18:37:00,0.5815,0.5815,0.5811,0.5812,766800010.0
2008-12-31 18:38:00,0.5812,0.5812,0.57985,0.57985,699200012.0
2008-12-31 18:39:00,0.58005,0.58005,0.57945,0.57955,15800000.0
2008-12-31 18:40:00,0.58,0.5804,0.57955,0.57955,9000000.0
2008-12-31 18:41:00,0.57965,0.5806,0.57965,0.58035,25000000.0
2008-12-31 18:42:00,0.5804,0.5806,0.5802,0.5805,19200000.0
2008-12-31 18:43:00,0.5805,0.5805,0.5805,0.5805,1000000.0
2008-12-31 18:44:00,0.5805,0.5806,0.5803,0.5806,9600000.0
2008-12-31 18:45:00,0.58045,0.58065,0.58045,0.5806,9600000.0
2008-12-31 18:46:00,0.58045,0.58045,0.58045,0.58045,7200000.0
2008-12-31 18:47:00,0.5806,0.5807,0.5806,0.5807,4400000.0
2008-12-31 18:48:00,0.5807,0.58085,0.5807,0.58085,4400000.0
2008-12-31 18:49:00,0.58065,0.58075,0.58065,0.58075,6200000.0
2008-12-31 18:50:00,0.58075,0.58075,0.5807,0.5807,2600000.0
2008-12-31 18:51:00,0.58065,0.58095,0.58055,0.58065,17000000.0
2008-12-31 18:52:00,0.58065,0.58145,0.58065,0.58145,65600000.0
2008-12-31 18:53:00,0.58145,0.58145,0.5811,0.58145,93800004.0
2008-12-31 18:54:00,0.5815,0.5815,0.5815,0.5815,3200000.0
2008-12-31 18:55:00,0.58165,0.58165,0.581,0.5813,44800001.0
2008-12-31 18:56:00,0.5814,0.5814,0.5814,0.5814,8000000.0
2008-12-31 18:57:00,0.58026,0.58042,0.58026,0.58042,2000000.0
2008-12-31 18:58:00,0.58052,0.58057,0.58036,0.58054,14600000.0
2008-12-31 18:59:00,0.58052,0.58087,0.58052,0.58074,31200000.0
2008-12-31 19:00:00,0.5814,0.5814,0.581,0.5813,110400002.0
2008-12-31 19:01:00,0.5814,0.5814,0.581,0.5813,75200001.0
2008-12-31 19:02:00,0.5814,0.5814,0.5814,0.5814,8000000.0
2008-12-31 19:03:00,0.5814,0.5814,0.5814,0.5814,8000000.0
2008-12-31 19:04:00,0.58145,0.58145,0.58145,0.58145,3200000.0
2008-12-31 19:05:00,0.58145,0.58145,0.58145,0.58145,1600000.0
2008-12-31 19:06:00,0.58145,0.5816,0.58145,0.58155,7400000.0
2008-12-31 19:07:00,0.5814,0.5814,0.5814,0.5814,8000000.0
2008-12-31 19:08:00,0.58145,0.5818,0.58135,0.58145,10200000.0
2008-12-31 19:09:00,0.5814,0.5814,0.5814,0.5814,128000000.0
2008-12-31 19:10:00,0.5814,0.5814,0.5814,0.5814,8000000.0
2008-12-31 19:11:00,0.5814,0.5814,0.5814,0.5814,16000000.0
2008-12-31 19:12:00,0.5814,0.5814,0.5814,0.5814,8000000.0
2008-12-31 19:13:00,0.58075,0.58084,0.58047,0.58047,73400000.0
2008-12-31 19:14:00,0.58155,0.5817,0.5813,0.5815,73200000.0
2008-12-31 19:15:00,0.5815,0.5815,0.5815,0.5815,1600000.0
2008-12-31 19:16:00,0.5815,0.5815,0.5808,0.5808,4800000.0
2008-12-31 19:17:00,0.58095,0.5811,0.58095,0.5811,4800000.0
2008-12-31 19:18:00,0.5811,0.58185,0.5811,0.5815,10200000.0
2008-12-31 19:19:00,0.58125,0.5819,0.58125,0.58185,17200000.0
2008-12-31 19:20:00,0.5817,0.5822,0.5817,0.5822,14400000.0
2008-12-31 19:21:00,0.58235,0.58235,0.58165,0.5817,6200000.0
2008-12-31 19:22:00,0.5817,0.582,0.5817,0.582,3200000.0
2008-12-31 19:23:00,0.58205,0.5822,0.58195,0.5821,5400000.0
2008-12-31 19:24:00,0.58195,0.58195,0.58195,0.58195,1200000.0
2008-12-31 19:25:00,0.58195,0.58195,0.5818,0.5818,3000000.0
2008-12-31 19:26:00,0.5817,0.5817,0.5817,0.5817,1200000.0
2008-12-31 19:27:00,0.58185,0.58185,0.5818,0.5818,4000000.0
2008-12-31 19:28:00,0.58185,0.58185,0.58185,0.58185,1000000.0
2008-12-31 19:29:00,0.582,0.582,0.58185,0.58185,2000000.0
2008-12-31 19:30:00,0.58175,0.582,0.58165,0.582,7000000.0
2008-12-31 19:31:00,0.58225,0.58235,0.5819,0.582,53400000.0
2008-12-31 19:32:00,0.58215,0.5822,0.582,0.5822,9400000.0
2008-12-31 19:33:00,0.5821,0.5833,0.582,0.5833,15600000.0
2008-12-31 19:34:00,0.58345,0.58345,0.58285,0.5831,12400000.0
2008-12-31 19:35:00,0.58315,0.58355,0.58315,0.58355,7200000.0
2008-12-31 19:36:00,0.58355,0.58355,0.5834,0.5834,2600000.0
2008-12-31 19:37:00,0.5834,0.5834,0.5834,0.5834,1600000.0
2008-12-31 19:38:00,0.58302,0.58308,0.58281,0.58303,19200000.0
2008-12-31 19:39:00,0.5834,0.5836,0.5834,0.5836,5600000.0
2008-12-31 19:40:00,0.5837,0.5837,0.5833,0.5837,8400000.0
2008-12-31 19:41:00,0.5837,0.5837,0.5837,0.5837,3200000.0
2008-12-31 19:42:00,0.58355,0.58355,0.58355,0.58355,1000000.0
2008-12-31 19:43:00,0.5837,0.5837,0.5837,0.5837,1000000.0
2008-12-31 19:44:00,0.5839,0.5842,0.5839,0.5842,10600000.0
2008-12-31 19:45:00,0.5843,0.58495,0.5843,0.58495,15200000.0
2008-12-31 19:46:00,0.58505,0.5853,0.5849,0.5852,11400000.0
2008-12-31 19:47:00,0.58495,0.58545,0.58495,0.5854,30600000.0
2008-12-31 19:48:00,0.5856,0.58725,0.5854,0.5871,72600000.0
2008-12-31 19:49:00,0.58715,0.5881,0.58695,0.587,127200000.0
2008-12-31 19:50:00,0.5871,0.58725,0.58625,0.5872,34400000.0
2008-12-31 19:51:00,0.5872,0.5872,0.5868,0.5869,16000000.0
2008-12-31 19:52:00,0.5869,0.58725,0.5869,0.5872,81400000.0
2008-12-31 19:53:00,0.5872,0.5887,0.587,0.58835,37200000.0
2008-12-31 19:54:00,0.5883,0.5883,0.58715,0.5873,18400000.0
2008-12-31 19:55:00,0.5873,0.58765,0.58665,0.58735,32600000.0
2008-12-31 19:56:00,0.5866,0.5866,0.5866,0.5866,2200000.0
2008-12-31 19:57:00,0.5866,0.58665,0.5864,0.5864,20000000.0
2008-12-31 19:58:00,0.58635,0.58635,0.5863,0.5863,8000000.0
2008-12-31 19:59:00,0.5863,0.5863,0.5862,0.5862,12800000.0
2008-12-31 20:00:00,0.5862,0.5862,0.5862,0.5862,28800000.0
2008-12-31 20:01:00,0.5862,0.58625,0.5862,0.58625,11200000.0
2008-12-31 20:02:00,0.58625,0.5863,0.5862,0.5862,21200000.0
2008-12-31 20:03:00,0.5862,0.5862,0.5862,0.5862,8000000.0
2008-12-31 20:04:00,0.5857,0.58579,0.58528,0.58579,36000000.0
2008-12-31 20:05:00,0.58563,0.58573,0.58555,0.58567,31000000.0
2008-12-31 20:06:00,0.5862,0.5862,0.5862,0.5862,8000000.0
2008-12-31 20:07:00,0.5862,0.5862,0.5862,0.5862,8000000.0
2008-12-31 20:08:00,0.58505,0.58516,0.58488,0.58488,14400000.0
2008-12-31 20:09:00,0.58485,0.58503,0.58483,0.58503,11200000.0
2008-12-31 20:10:00,0.5862,0.5862,0.5861,0.5861,19200000.0
2008-12-31 20:11:00,0.5861,0.5862,0.5861,0.5862,11200000.0
2008-12-31 20:12:00,0.5862,0.5862,0.5861,0.5862,78400000.0
2008-12-31 20:13:00,0.5862,0.5862,0.5861,0.5862,30400000.0
2008-12-31 20:14:00,0.5862,0.5862,0.5862,0.5862,24000000.0
2008-12-31 20:15:00,0.586,0.586,0.5858,0.58585,3000000.0
2008-12-31 20:16:00,0.58575,0.58575,0.58565,0.58565,3000000.0
2008-12-31 20:17:00,0.58555,0.58575,0.58555,0.58575,3400000.0
2008-12-31 20:18:00,0.58565,0.58585,0.58565,0.58565,3000000.0
2008-12-31 20:19:00,0.5856,0.5856,0.5856,0.5856,3200000.0
2008-12-31 20:20:00,0.5856,0.5856,0.5856,0.5856,9600000.0
2008-12-31 20:21:00,0.5856,0.5856,0.5856,0.5856,6400000.0
2008-12-31 20:22:00,0.5856,0.5856,0.5856,0.5856,3200000.0
2008-12-31 20:23:00,0.5856,0.5856,0.58505,0.5852,9600000.0
2008-12-31 20:24:00,0.5852,0.5852,0.5852,0.5852,6400000.0
2008-12-31 20:25:00,0.5852,0.5852,0.5852,0.5852,3200000.0
2008-12-31 20:26:00,0.5852,0.5852,0.5852,0.5852,6400000.0
2008-12-31 20:27:00,0.5852,0.5852,0.5852,0.5852,3200000.0
2008-12-31 20:28:00,0.5852,0.58545,0.58505,0.58505,9600000.0
2008-12-31 20:29:00,0.58545,0.5856,0.58505,0.5852,12800000.0
2008-12-31 20:30:00,0.5852,0.5852,0.5852,0.5852,3200000.0
2008-12-31 20:31:00,0.5852,0.5852,0.58475,0.58475,10800000.0
2008-12-31 20:32:00,0.5851,0.5851,0.58475,0.58495,11000000.0
2008-12-31 20:33:00,0.58505,0.58545,0.58505,0.58545,5000000.0
2008-12-31 20:34:00,0.5856,0.5856,0.5856,0.5856,3200000.0
2008-12-31 20:35:00,0.5856,0.5856,0.5846,0.5848,15000000.0
2008-12-31 20:36:00,0.5848,0.5848,0.5848,0.5848,4800000.0
2008-12-31 20:37:00,0.5848,0.5848,0.5848,0.5848,1600000.0
2008-12-31 20:38:00,0.5848,0.5848,0.5848,0.5848,1600000.0
2008-12-31 20:39:00,0.58441,0.58454,0.58401,0.58453,28600000.0
2008-12-31 20:40:00,0.58465,0.58465,0.58465,0.58465,3400000.0
2008-12-31 20:41:00,0.58465,0.58465,0.58465,0.58465,6800000.0
2008-12-31 20:42:00,0.58465,0.58465,0.58465,0.58465,3400000.0
2008-12-31 20:43:00,0.58424,0.58455,0.58424,0.58449,8200000.0
2008-12-31 20:44:00,0.58495,0.58495,0.5848,0.5848,8000000.0
2008-12-31 20:45:00,0.5848,0.585,0.5848,0.585,11200000.0
2008-12-31 20:46:00,0.5849,0.58515,0.5848,0.58515,15600000.0
2008-12-31 20:47:00,0.5852,0.5852,0.5852,0.5852,3000000.0
2008-12-31 20:48:00,0.5851,0.5851,0.5851,0.5851,3200000.0
2008-12-31 20:49:00,0.5851,0.5852,0.5851,0.5851,4200000.0
2008-12-31 20:50:00,0.5849,0.58495,0.5848,0.58495,45800000.0
2008-12-31 20:51:00,0.5847,0.58485,0.5847,0.58485,16000000.0
2008-12-31 20:52:00,0.5849,0.5852,0.5849,0.5852,3600000.0
2008-12-31 20:53:00,0.5851,0.5851,0.585,0.585,3800000.0
2008-12-31 20:54:00,0.58505,0.58505,0.58505,0.58505,1000000.0
2008-12-31 20:55:00,0.585,0.58505,0.585,0.58505,3600000.0
2008-12-31 20:56:00,0.5851,0.5852,0.58505,0.5852,13200000.0
2008-12-31 20:57:00,0.5852,0.5852,0.5848,0.5849,84800002.0
2008-12-31 20:58:00,0.5849,0.5849,0.5841,0.5841,23800000.0
2008-12-31 20:59:00,0.5841,0.5841,0.5841,0.5841,16000000.0
2008-12-31 21:00:00,0.5841,0.5841,0.5834,0.5836,21800000.0
2008-12-31 21:01:00,0.5835,0.58395,0.5834,0.58355,20800000.0
2008-12-31 21:02:00,0.5836,0.58365,0.58355,0.58355,4600000.0
2008-12-31 21:03:00,0.5836,0.5842,0.58355,0.58375,17800000.0
2008-12-31 21:04:00,0.5841,0.58475,0.5841,0.5846,15600000.0
2008-12-31 21:05:00,0.5846,0.5846,0.5846,0.5846,1600000.0
2008-12-31 21:06:00,0.5846,0.5846,0.5846,0.5846,1600000.0
2008-12-31 21:07:00,0.58406,0.58406,0.5837,0.58372,24600000.0
2008-12-31 21:08:00,0.5846,0.5846,0.5846,0.5846,3200000.0
2008-12-31 21:09:00,0.5846,0.5846,0.5846,0.5846,1600000.0
2008-12-31 21:10:00,0.5843,0.58463,0.58416,0.58416,11800000.0
2008-12-31 21:11:00,0.5846,0.5846,0.5846,0.5846,4800000.0
2008-12-31 21:12:00,0.5846,0.5846,0.5846,0.5846,1600000.0
2008-12-31 21:13:00,0.5846,0.5846,0.5842,0.58445,14800000.0
2008-12-31 21:14:00,0.5844,0.58445,0.584,0.584,57599998.0
2008-12-31 21:15:00,0.5841,0.58445,0.5841,0.5844,31999999.0
2008-12-31 21:16:00,0.5844,0.5844,0.5844,0.5844,4800000.0
2008-12-31 21:17:00,0.5844,0.5844,0.5844,0.5844,6400000.0
2008-12-31 21:18:00,0.5844,0.5844,0.5844,0.5844,4800000.0
2008-12-31 21:19:00,0.5844,0.5844,0.5844,0.5844,14400000.0
2008-12-31 21:20:00,0.5844,0.5844,0.5844,0.5844,9600000.0
2008-12-31 21:21:00,0.5844,0.58455,0.58435,0.58435,6400000.0
2008-12-31 21:22:00,0.58455,0.58455,0.5844,0.5844,17600000.0
2008-12-31 21:23:00,0.58405,0.58415,0.58395,0.58415,14600000.0
2008-12-31 21:24:00,0.58408,0.58408,0.584,0.58408,5400000.0
2008-12-31 21:25:00,0.58412,0.5842,0.58412,0.58417,7600000.0
2008-12-31 21:26:00,0.58425,0.58425,0.58387,0.58394,15600000.0
2008-12-31 21:27:00,0.5846,0.58475,0.5844,0.58465,15000000.0
2008-12-31 21:28:00,0.5849,0.5851,0.5848,0.5848,51200000.0
2008-12-31 21:29:00,0.5848,0.5848,0.5848,0.5848,36000000.0
2008-12-31 21:30:00,0.5848,0.5848,0.5848,0.5848,24000000.0
2008-12-31 21:31:00,0.5848,0.5848,0.5848,0.5848,12000000.0
2008-12-31 21:32:00,0.5848,0.58495,0.5848,0.58495,25600000.0
2008-12-31 21:33:00,0.58463,0.58479,0.58427,0.5844,22000000.0
2008-12-31 21:34:00,0.58448,0.5846,0.58407,0.58437,27400000.0
2008-12-31 21:35:00,0.58425,0.58482,0.58425,0.58429,28400000.0
2008-12-31 21:36:00,0.5843,0.58456,0.5843,0.58442,15800000.0
2008-12-31 21:37:00,0.5848,0.5848,0.5848,0.5848,13200000.0
2008-12-31 21:38:00,0.5849,0.58505,0.58479,0.58505,28800000.0
2008-12-31 21:39:00,0.58495,0.58505,0.58495,0.58505,2600000.0
2008-12-31 21:40:00,0.5852,0.5852,0.5852,0.5852,1000000.0
2008-12-31 21:41:00,0.58485,0.58495,0.58485,0.58495,4000000.0
2008-12-31 21:42:00,0.58494,0.58494,0.58458,0.58458,24000000.0
2008-12-31 21:43:00,0.58495,0.58495,0.58495,0.58495,1000000.0
2008-12-31 21:44:00,0.5849,0.5849,0.5849,0.5849,2800000.0
2008-12-31 21:45:00,0.58445,0.58456,0.58445,0.58456,6200000.0
2008-12-31 21:46:00,0.58495,0.5852,0.58495,0.5852,5800000.0
2008-12-31 21:47:00,0.5854,0.5854,0.5852,0.5852,2000000.0
2008-12-31 21:48:00,0.5851,0.58575,0.5851,0.58575,11600000.0
2008-12-31 21:49:00,0.5859,0.58595,0.5859,0.58595,3200000.0
2008-12-31 21:50:00,0.58595,0.58655,0.5855,0.58655,5800000.0
2008-12-31 21:51:00,0.5868,0.5868,0.5859,0.58605,6000000.0
2008-12-31 21:52:00,0.58595,0.58595,0.58595,0.58595,1600000.0
2008-12-31 21:53:00,0.58595,0.58645,0.58595,0.58645,10200000.0
2008-12-31 21:54:00,0.5866,0.5866,0.5866,0.5866,1000000.0
2008-12-31 21:55:00,0.58655,0.58655,0.58655,0.58655,1200000.0
2008-12-31 21:56:00,0.5867,0.5868,0.5867,0.5868,3200000.0
2008-12-31 21:57:00,0.587,0.58745,0.587,0.58745,8400000.0
2008-12-31 21:58:00,0.58745,0.58745,0.58745,0.58745,1600000.0
2008-12-31 21:59:00,0.58725,0.58737,0.58717,0.58737,45800000.0
2008-12-31 22:00:00,0.58744,0.58756,0.58712,0.58712,22200000.0
2008-12-31 22:01:00,0.58686,0.58729,0.58686,0.58729,40000000.0
2008-12-31 22:02:00,0.58721,0.58748,0.58719,0.58741,36400000.0
2008-12-31 22:03:00,0.58721,0.58735,0.58655,0.58696,10800000.0
2008-12-31 22:04:00,0.587,0.58748,0.58687,0.5869,19200000.0
2008-12-31 22:05:00,0.58727,0.58727,0.58595,0.58612,20400000.0
2008-12-31 22:06:00,0.58598,0.58632,0.58594,0.58632,10000000.0
2008-12-31 22:07:00,0.58631,0.58648,0.58601,0.58614,20600000.0
2008-12-31 22:08:00,0.58583,0.58597,0.58548,0.58588,27800000.0
2008-12-31 22:09:00,0.586,0.586,0.58578,0.58581,9400000.0
2008-12-31 22:10:00,0.58601,0.58649,0.58599,0.58626,18400000.0
2008-12-31 22:11:00,0.58651,0.58652,0.58615,0.58644,32200000.0
2008-12-31 22:12:00,0.58623,0.58653,0.58595,0.58653,27400000.0
2008-12-31 22:13:00,0.58627,0.5865,0.58624,0.58637,47400000.0
2008-12-31 22:14:00,0.5863,0.58634,0.58538,0.58542,41800000.0
2008-12-31 22:15:00,0.58589,0.58589,0.58531,0.58531,44000000.0
2008-12-31 22:16:00,0.58587,0.58621,0.58563,0.58601,31200000.0
2008-12-31 22:17:00,0.58567,0.58611,0.58567,0.58593,20800000.0
2008-12-31 22:18:00,0.58611,0.58612,0.58593,0.58593,35600000.0
2008-12-31 22:19:00,0.58596,0.5862,0.58554,0.5858,23400000.0
2008-12-31 22:20:00,0.58562,0.58611,0.58541,0.58598,16600000.0
2008-12-31 22:21:00,0.58583,0.58628,0.5858,0.58612,26200000.0
2008-12-31 22:22:00,0.5862,0.58655,0.5862,0.58655,8200000.0
2008-12-31 22:23:00,0.58611,0.58615,0.58604,0.58604,4400000.0
2008-12-31 22:24:00,0.58611,0.58611,0.58601,0.58606,24000000.0
2008-12-31 22:25:00,0.58608,0.5861,0.58584,0.586,34600000.0
2008-12-31 22:26:00,0.586,0.58605,0.58582,0.58603,8600000.0
2008-12-31 22:27:00,0.58615,0.58615,0.58573,0.58594,9000000.0
2008-12-31 22:28:00,0.58592,0.5861,0.58592,0.5861,18000000.0
2008-12-31 22:29:00,0.58627,0.58652,0.58579,0.58635,51400000.0
2008-12-31 22:30:00,0.58659,0.58668,0.58582,0.58582,36600000.0
2008-12-31 22:31:00,0.58604,0.58676,0.58572,0.58648,23800000.0
2008-12-31 22:32:00,0.58644,0.58665,0.58607,0.58607,9600000.0
2008-12-31 22:33:00,0.58594,0.58609,0.58594,0.58595,17800000.0
2008-12-31 22:34:00,0.58617,0.58617,0.58556,0.58598,15600000.0
2008-12-31 22:35:00,0.58592,0.58659,0.58592,0.58636,52000000.0
2008-12-31 22:36:00,0.58661,0.58661,0.58614,0.58614,10800000.0
2008-12-31 22:37:00,0.58621,0.58651,0.58599,0.58599,10200000.0
2008-12-31 22:38:00,0.5859,0.58644,0.5859,0.58601,57200000.0
2008-12-31 22:39:00,0.58595,0.5866,0.58595,0.58643,41000000.0
2008-12-31 22:40:00,0.58655,0.58662,0.58612,0.58658,42200000.0
2008-12-31 22:41:00,0.58653,0.58676,0.586,0.58633,108200000.0
2008-12-31 22:42:00,0.5864,0.5864,0.58602,0.58602,20200000.0
2008-12-31 22:43:00,0.58614,0.58632,0.58602,0.58622,82800000.0
2008-12-31 22:44:00,0.58614,0.587,0.58604,0.58666,42400001.0
2008-12-31 22:45:00,0.58686,0.58686,0.58599,0.58668,35400000.0
2008-12-31 22:46:00,0.58676,0.58701,0.58648,0.58701,25000000.0
2008-12-31 22:47:00,0.58631,0.58646,0.58601,0.58643,9400000.0
2008-12-31 22:48:00,0.58661,0.58671,0.5863,0.58662,15800000.0
2008-12-31 22:49:00,0.58682,0.58682,0.58616,0.5863,46600000.0
2008-12-31 22:50:00,0.58625,0.58695,0.58614,0.58695,41800000.0
2008-12-31 22:51:00,0.58679,0.58679,0.58652,0.58652,7200000.0
2008-12-31 22:52:00,0.58681,0.58696,0.58625,0.58633,27600000.0
2008-12-31 22:53:00,0.58682,0.58698,0.58622,0.58632,17800000.0
2008-12-31 22:54:00,0.58646,0.58727,0.58638,0.58706,41000000.0
2008-12-31 22:55:00,0.58713,0.58736,0.58673,0.58736,18600000.0
2008-12-31 22:56:00,0.58706,0.58751,0.5869,0.58749,28600000.0
2008-12-31 22:57:00,0.58729,0.58772,0.58729,0.58765,15800000.0
2008-12-31 22:58:00,0.5874,0.5874,0.5871,0.58715,15400000.0
2008-12-31 22:59:00,0.58721,0.58726,0.58693,0.58726,14600000.0
2008-12-31 23:00:00,0.58701,0.58721,0.58701,0.58708,39200000.0
2008-12-31 23:01:00,0.58702,0.58726,0.58696,0.58716,20600000.0
2008-12-31 23:02:00,0.58706,0.58706,0.5856,0.58587,30800000.0
2008-12-31 23:03:00,0.58514,0.58514,0.5843,0.5843,20800000.0
2008-12-31 23:04:00,0.58419,0.5843,0.58363,0.5842,19400000.0
2008-12-31 23:05:00,0.58458,0.58488,0.58383,0.58488,59000000.0
2008-12-31 23:06:00,0.5849,0.5851,0.58402,0.58421,17600000.0
2008-12-31 23:07:00,0.58436,0.58456,0.58375,0.58417,14400000.0
2008-12-31 23:08:00,0.5843,0.5843,0.58339,0.5837,22800000.0
2008-12-31 23:09:00,0.58386,0.58386,0.58342,0.58384,39200000.0
2008-12-31 23:10:00,0.58399,0.58429,0.58399,0.58429,19800000.0
2008-12-31 23:11:00,0.58401,0.58401,0.58374,0.58394,15800000.0
2008-12-31 23:12:00,0.58415,0.58415,0.58177,0.58177,21000000.0
2008-12-31 23:13:00,0.5818,0.58219,0.58156,0.58209,28000000.0
2008-12-31 23:14:00,0.58161,0.58161,0.58008,0.58008,33000000.0
2008-12-31 23:15:00,0.58049,0.58137,0.58049,0.58106,44600000.0
2008-12-31 23:16:00,0.58105,0.58143,0.58084,0.58106,32199999.0
2008-12-31 23:17:00,0.58126,0.58138,0.58049,0.58113,16400000.0
2008-12-31 23:18:00,0.58105,0.58137,0.58072,0.58073,15800000.0
2008-12-31 23:19:00,0.58083,0.58095,0.58035,0.58088,20200000.0
2008-12-31 23:20:00,0.58039,0.58051,0.57977,0.58008,22200000.0
2008-12-31 23:21:00,0.58024,0.58027,0.57968,0.58027,17400000.0
2008-12-31 23:22:00,0.58014,0.58014,0.5798,0.57981,12800000.0
2008-12-31 23:23:00,0.57986,0.57986,0.57961,0.57984,20600000.0
2008-12-31 23:24:00,0.57965,0.57966,0.57901,0.57922,53800000.0
2008-12-31 23:25:00,0.57962,0.57995,0.5794,0.57961,19400000.0
2008-12-31 23:26:00,0.57936,0.57946,0.5791,0.5791,11000000.0
2008-12-31 23:27:00,0.57914,0.57937,0.5788,0.57904,11000000.0
2008-12-31 23:28:00,0.57863,0.57874,0.57863,0.57871,13800000.0
2008-12-31 23:29:00,0.57881,0.57907,0.57846,0.57874,24200000.0
2008-12-31 23:30:00,0.57877,0.57891,0.57803,0.57809,33000000.0
2008-12-31 23:31:00,0.5782,0.57831,0.5779,0.5779,22000000.0
2008-12-31 23:32:00,0.57761,0.57793,0.5775,0.5776,40400000.0
2008-12-31 23:33:00,0.57766,0.57783,0.57766,0.57783,3200000.0
2008-12-31 23:34:00,0.57779,0.57829,0.57779,0.57805,33800000.0
2008-12-31 23:35:00,0.578,0.57808,0.57625,0.57708,16800000.0
2008-12-31 23:36:00,0.57709,0.5777,0.57686,0.57742,13600000.0
2008-12-31 23:37:00,0.5773,0.5773,0.5767,0.57674,26800000.0
2008-12-31 23:38:00,0.57653,0.57653,0.57604,0.57604,8600000.0
2008-12-31 23:39:00,0.57577,0.5773,0.57577,0.57711,34200000.0
2008-12-31 23:40:00,0.57734,0.57836,0.57734,0.57823,39200000.0
2008-12-31 23:41:00,0.57793,0.57793,0.5772,0.5772,8800000.0
2008-12-31 23:42:00,0.57709,0.57722,0.57709,0.57722,37800000.0
2008-12-31 23:43:00,0.57729,0.57776,0.57701,0.57757,33800000.0
2008-12-31 23:44:00,0.5779,0.57808,0.57756,0.57756,98399999.0
2008-12-31 23:45:00,0.57752,0.5779,0.57751,0.57776,30600000.0
2008-12-31 23:46:00,0.57736,0.578,0.57697,0.57699,18000000.0
2008-12-31 23:47:00,0.57716,0.57766,0.57704,0.57731,35400000.0
2008-12-31 23:48:00,0.57749,0.57766,0.57714,0.57714,34800000.0
2008-12-31 23:49:00,0.57731,0.57741,0.57691,0.57738,20800000.0
2008-12-31 23:50:00,0.57717,0.57753,0.57699,0.57753,13200000.0
2008-12-31 23:51:00,0.57683,0.57756,0.57683,0.57756,27200000.0
2008-12-31 23:52:00,0.57784,0.57784,0.57708,0.57734,10200000.0
2008-12-31 23:53:00,0.57778,0.5782,0.57731,0.57771,20000000.0
2008-12-31 23:54:00,0.5781,0.57825,0.5781,0.57822,4200000.0
2008-12-31 23:55:00,0.5782,0.57846,0.57797,0.57846,26400000.0
2008-12-31 23:56:00,0.57819,0.57843,0.57808,0.57833,13600000.0
2008-12-31 23:57:00,0.57838,0.57847,0.57825,0.57847,14800000.0
2008-12-31 23:58:00,0.57861,0.57861,0.57836,0.57836,10000000.0
2008-12-31 23:59:00,0.57834,0.57834,0.57824,0.57826,13400000.0
2009-01-01 00:00:00,0.57848,0.57852,0.57801,0.57828,17800000.0
2009-01-01 00:01:00,0.5781,0.57839,0.57809,0.57825,29800000.0
2009-01-01 00:02:00,0.57839,0.5784,0.57808,0.57825,21800000.0
2009-01-01 00:03:00,0.57823,0.57826,0.57813,0.5782,7800000.0
2009-01-01 00:04:00,0.57825,0.57835,0.57813,0.57831,43800000.0
2009-01-01 00:05:00,0.57828,0.57843,0.57818,0.57843,26400000.0
2009-01-01 00:06:00,0.57836,0.57836,0.57795,0.57815,103200000.0
2009-01-01 00:07:00,0.57825,0.57857,0.57818,0.5783,23000000.0
2009-01-01 00:08:00,0.57815,0.57827,0.57803,0.57827,23400000.0
2009-01-01 00:09:00,0.57813,0.57835,0.57799,0.57826,52000000.0
2009-01-01 00:10:00,0.57828,0.57828,0.57818,0.57818,4800000.0
2009-01-01 00:11:00,0.57828,0.57847,0.57813,0.57816,62000000.0
2009-01-01 00:12:00,0.57813,0.5784,0.57809,0.57828,20400000.0
2009-01-01 00:13:00,0.5783,0.57838,0.57806,0.57821,17000000.0
2009-01-01 00:14:00,0.57806,0.57834,0.57806,0.57817,21400000.0
2009-01-01 00:15:00,0.57835,0.57838,0.57811,0.5783,10400000.0
2009-01-01 00:16:00,0.57821,0.57821,0.57812,0.57812,4000000.0
2009-01-01 00:17:00,0.57836,0.57853,0.57819,0.57827,17000000.0
2009-01-01 00:18:00,0.57806,0.57845,0.57796,0.57835,13600000.0
2009-01-01 00:19:00,0.57826,0.57826,0.57795,0.57822,15400000.0
2009-01-01 00:20:00,0.57802,0.57826,0.57784,0.57786,34400000.0
2009-01-01 00:21:00,0.57811,0.57844,0.57805,0.57805,8000000.0
2009-01-01 00:22:00,0.57804,0.57832,0.57804,0.57827,24800000.0
2009-01-01 00:23:00,0.5782,0.5784,0.57805,0.57818,20600000.0
2009-01-01 00:24:00,0.57829,0.57844,0.57817,0.57823,14800000.0
2009-01-01 00:25:00,0.57823,0.57838,0.57811,0.5783,12200000.0
2009-01-01 00:26:00,0.57825,0.57825,0.57793,0.57805,12800000.0
2009-01-01 00:27:00,0.57803,0.57839,0.57803,0.57839,17400000.0
2009-01-01 00:28:00,0.57806,0.57826,0.57806,0.57811,55999999.0
2009-01-01 00:29:00,0.57825,0.57834,0.57816,0.57834,79200000.0
2009-01-01 00:30:00,0.57841,0.57841,0.57821,0.57824,29600000.0
2009-01-01 00:31:00,0.57831,0.57831,0.57789,0.57789,55400000.0
2009-01-01 00:32:00,0.57803,0.57829,0.57803,0.57822,10400000.0
2009-01-01 00:33:00,0.5782,0.57837,0.57813,0.57825,18600000.0
2009-01-01 00:34:00,0.57798,0.57836,0.57798,0.57828,25800000.0
2009-01-01 00:35:00,0.57813,0.57845,0.57766,0.57813,39200000.0
2009-01-01 00:36:00,0.57838,0.57838,0.57806,0.57813,27800000.0
2009-01-01 00:37:00,0.57827,0.5783,0.5781,0.57825,24400000.0
2009-01-01 00:38:00,0.57832,0.57832,0.57816,0.57816,3200000.0
2009-01-01 00:39:00,0.57811,0.57819,0.57802,0.57802,35400001.0
2009-01-01 00:40:00,0.57811,0.57825,0.5781,0.57825,8400000.0
2009-01-01 00:41:00,0.57828,0.57835,0.5781,0.57835,13800000.0
2009-01-01 00:42:00,0.57834,0.57836,0.57812,0.57826,32400000.0
2009-01-01 00:43:00,0.57828,0.57828,0.57811,0.57815,61600000.0
2009-01-01 00:44:00,0.57826,0.57831,0.57811,0.57826,8400000.0
2009-01-01 00:45:00,0.57832,0.57845,0.57806,0.57845,43000000.0
2009-01-01 00:46:00,0.57815,0.57843,0.57799,0.57843,9800000.0
2009-01-01 00:47:00,0.57817,0.57829,0.578,0.5781,22000000.0
2009-01-01 00:48:00,0.5782,0.57828,0.57807,0.57828,13800000.0
2009-01-01 00:49:00,0.57803,0.57817,0.57791,0.57805,67800000.0
2009-01-01 00:50:00,0.57804,0.57819,0.57803,0.57813,36800000.0
2009-01-01 00:51:00,0.5784,0.5784,0.57796,0.57796,10200000.0
2009-01-01 00:52:00,0.57802,0.57841,0.57802,0.5783,20400000.0
2009-01-01 00:53:00,0.57828,0.57828,0.578,0.578,20400000.0
2009-01-01 00:54:00,0.57821,0.57846,0.57811,0.57811,37600000.0
2009-01-01 00:55:00,0.57811,0.57845,0.57807,0.57816,103000000.0
2009-01-01 00:56:00,0.57803,0.57836,0.57794,0.57831,70400000.0
2009-01-01 00:57:00,0.57832,0.57832,0.57787,0.57818,41600000.0
2009-01-01 00:58:00,0.57813,0.57835,0.578,0.57817,20600000.0
2009-01-01 00:59:00,0.57823,0.5783,0.57791,0.57828,15200000.0
2009-01-01 01:00:00,0.57833,0.5784,0.57802,0.57824,17400000.0
2009-01-01 01:01:00,0.57818,0.57823,0.578,0.57813,39400000.0
2009-01-01 01:02:00,0.57803,0.57834,0.57803,0.57826,20800000.0
2009-01-01 01:03:00,0.57829,0.57834,0.57829,0.57834,4000000.0
2009-01-01 01:04:00,0.57825,0.57849,0.57817,0.57838,34800000.0
2009-01-01 01:05:00,0.57832,0.57842,0.57818,0.57835,61000000.0
2009-01-01 01:06:00,0.57818,0.57818,0.57794,0.57801,20600000.0
2009-01-01 01:07:00,0.5782,0.57824,0.57796,0.57824,23200000.0
2009-01-01 01:08:00,0.5783,0.57839,0.57784,0.57839,12600000.0
2009-01-01 01:09:00,0.57817,0.57817,0.57804,0.57815,10800000.0
2009-01-01 01:10:00,0.57819,0.57835,0.57804,0.57835,26600000.0
2009-01-01 01:11:00,0.57822,0.57844,0.57814,0.57814,7200000.0
2009-01-01 01:12:00,0.57807,0.57824,0.57807,0.57824,16000000.0
2009-01-01 01:13:00,0.578,0.57827,0.57777,0.57827,11600000.0
2009-01-01 01:14:00,0.57832,0.57847,0.57819,0.57847,14000000.0
2009-01-01 01:15:00,0.57816,0.57843,0.578,0.5781,26000000.0
2009-01-01 01:16:00,0.57813,0.57827,0.57807,0.57827,13800000.0
2009-01-01 01:17:00,0.5783,0.57852,0.57822,0.57837,16000000.0
2009-01-01 01:18:00,0.57808,0.57844,0.57801,0.57801,28000000.0
2009-01-01 01:19:00,0.57805,0.57832,0.57759,0.57811,34800000.0
2009-01-01 01:20:00,0.57822,0.57857,0.57795,0.57831,61999999.0
2009-01-01 01:21:00,0.5783,0.57835,0.57811,0.57828,29800000.0
2009-01-01 01:22:00,0.57829,0.57856,0.57789,0.57802,27600000.0
2009-01-01 01:23:00,0.57839,0.57839,0.57815,0.5783,38600000.0
2009-01-01 01:24:00,0.578,0.57831,0.57703,0.57827,63800000.0
2009-01-01 01:25:00,0.57832,0.57832,0.57795,0.57795,13000000.0
2009-01-01 01:26:00,0.57792,0.57838,0.5779,0.5779,20800000.0
2009-01-01 01:27:00,0.57803,0.57827,0.57803,0.5781,4200000.0
2009-01-01 01:28:00,0.57815,0.57827,0.57762,0.57776,27400000.0
2009-01-01 01:29:00,0.57779,0.57833,0.57752,0.57822,14400000.0
2009-01-01 01:30:00,0.57827,0.57834,0.57807,0.57808,15400000.0
2009-01-01 01:31:00,0.57839,0.57839,0.57815,0.57817,33800000.0
2009-01-01 01:32:00,0.57821,0.57828,0.57811,0.57827,26200000.0
2009-01-01 01:33:00,0.57828,0.5783,0.57804,0.57804,22600000.0
2009-01-01 01:34:00,0.57831,0.5784,0.57801,0.57801,12000000.0
2009-01-01 01:35:00,0.578,0.57842,0.57792,0.57842,37000000.0
2009-01-01 01:36:00,0.57814,0.57834,0.57812,0.57834,15400000.0
2009-01-01 01:37:00,0.57819,0.57849,0.57815,0.57822,20200000.0
2009-01-01 01:38:00,0.57813,0.57827,0.57813,0.57827,6400000.0
2009-01-01 01:39:00,0.57818,0.57828,0.57809,0.57809,19200000.0
2009-01-01 01:40:00,0.57815,0.57835,0.57805,0.57832,8200000.0
2009-01-01 01:41:00,0.57808,0.57825,0.57756,0.57797,10600000.0
2009-01-01 01:42:00,0.57823,0.57825,0.57801,0.57813,7800000.0
2009-01-01 01:43:00,0.57809,0.57824,0.57806,0.57813,24000000.0
2009-01-01 01:44:00,0.5782,0.57829,0.57815,0.57819,11000000.0
2009-01-01 01:45:00,0.5783,0.5784,0.57806,0.57808,9800000.0
2009-01-01 01:46:00,0.57817,0.57841,0.57804,0.57804,23400000.0
2009-01-01 01:47:00,0.57807,0.57831,0.5777,0.5777,12600000.0
2009-01-01 01:48:00,0.57799,0.57833,0.57796,0.57823,17800000.0
2009-01-01 01:49:00,0.57811,0.57813,0.5781,0.57813,4800000.0
2009-01-01 01:50:00,0.57813,0.57898,0.57799,0.57898,66800000.0
2009-01-01 01:51:00,0.57863,0.5789,0.57847,0.57866,17200000.0
2009-01-01 01:52:00,0.57845,0.57872,0.57839,0.57868,36600000.0
2009-01-01 01:53:00,0.57862,0.57895,0.57848,0.57895,20200000.0
2009-01-01 01:54:00,0.57899,0.57899,0.57846,0.57864,30000000.0
2009-01-01 01:55:00,0.57889,0.57892,0.57875,0.57879,40600000.0
2009-01-01 01:56:00,0.57893,0.57893,0.57877,0.57887,12200000.0
2009-01-01 01:57:00,0.57873,0.57873,0.57849,0.57849,7200000.0
2009-01-01 01:58:00,0.57886,0.57905,0.57878,0.57878,9200000.0
2009-01-01 01:59:00,0.57874,0.57878,0.5782,0.57873,21600000.0
2009-01-01 02:00:00,0.57862,0.57899,0.57862,0.57895,31599999.0
2009-01-01 02:01:00,0.57882,0.57895,0.57864,0.57895,19200000.0
2009-01-01 02:02:00,0.5786,0.57878,0.57852,0.57878,33800000.0
2009-01-01 02:03:00,0.57898,0.57903,0.57885,0.57885,22600000.0
2009-01-01 02:04:00,0.57866,0.57913,0.57866,0.57878,12600000.0
2009-01-01 02:05:00,0.57888,0.57904,0.57862,0.57888,31800000.0
2009-01-01 02:06:00,0.57871,0.57892,0.57871,0.57874,22400000.0
2009-01-01 02:07:00,0.57859,0.57895,0.57859,0.57895,13600000.0
2009-01-01 02:08:00,0.57892,0.57892,0.5784,0.57892,24000000.0
2009-01-01 02:09:00,0.57889,0.57889,0.57862,0.57872,17400000.0
2009-01-01 02:10:00,0.57871,0.57885,0.57865,0.57865,31000000.0
2009-01-01 02:11:00,0.57859,0.57873,0.57859,0.57873,8000000.0
2009-01-01 02:12:00,0.57868,0.5788,0.57868,0.5788,3200000.0
2009-01-01 02:13:00,0.57893,0.57901,0.57853,0.57901,19600000.0
2009-01-01 02:14:00,0.5788,0.5789,0.5786,0.57889,9000000.0
2009-01-01 02:15:00,0.5788,0.57883,0.57863,0.57872,43400000.0
2009-01-01 02:16:00,0.57874,0.57889,0.57867,0.57889,17400000.0
2009-01-01 02:17:00,0.57866,0.57886,0.57856,0.57863,32800000.0
2009-01-01 02:18:00,0.57874,0.57899,0.5786,0.5786,9600000.0
2009-01-01 02:19:00,0.57878,0.57886,0.57845,0.57877,19000000.0
2009-01-01 02:20:00,0.57897,0.579,0.57884,0.57889,26600000.0
2009-01-01 02:21:00,0.57871,0.57904,0.57871,0.57887,11600000.0
2009-01-01 02:22:00,0.57896,0.57896,0.57884,0.57884,14000000.0
2009-01-01 02:23:00,0.57884,0.57892,0.5788,0.57892,11800000.0
2009-01-01 02:24:00,0.57882,0.5789,0.57872,0.57882,13000000.0
2009-01-01 02:25:00,0.57881,0.57881,0.57878,0.57878,4800000.0
2009-01-01 02:26:00,0.57877,0.57882,0.57857,0.5787,47400000.0
2009-01-01 02:27:00,0.57871,0.57889,0.57871,0.57884,8400000.0
2009-01-01 02:28:00,0.57884,0.57884,0.57856,0.57864,16400000.0
2009-01-01 02:29:00,0.57883,0.57895,0.57878,0.57878,18600000.0
2009-01-01 02:30:00,0.57891,0.57897,0.57874,0.57897,20200000.0
2009-01-01 02:31:00,0.57891,0.57891,0.57841,0.57871,16600000.0
2009-01-01 02:32:00,0.57892,0.57892,0.57864,0.57864,15600000.0
2009-01-01 02:33:00,0.57849,0.57888,0.57849,0.57886,19000000.0
2009-01-01 02:34:00,0.57873,0.57898,0.5784,0.57898,20400000.0
2009-01-01 02:35:00,0.5788,0.57887,0.57874,0.57887,20200000.0
2009-01-01 02:36:00,0.57863,0.57899,0.57847,0.57853,55600000.0
2009-01-01 02:37:00,0.57892,0.57894,0.57857,0.57894,21400000.0
2009-01-01 02:38:00,0.57868,0.57894,0.57865,0.57883,24600000.0
2009-01-01 02:39:00,0.57883,0.57883,0.5784,0.57848,23800000.0
2009-01-01 02:40:00,0.57853,0.57896,0.57853,0.57875,12600000.0
2009-01-01 02:41:00,0.57876,0.57881,0.57847,0.57878,44000000.0
2009-01-01 02:42:00,0.57876,0.57887,0.57871,0.57884,16800000.0
2009-01-01 02:43:00,0.57884,0.57899,0.57866,0.57879,20400000.0
2009-01-01 02:44:00,0.57851,0.57882,0.57851,0.5788,16200000.0
2009-01-01 02:45:00,0.57885,0.57891,0.57869,0.57891,22400000.0
2009-01-01 02:46:00,0.57881,0.57901,0.57866,0.57889,91800000.0
2009-01-01 02:47:00,0.57877,0.57916,0.5786,0.57873,31800000.0
2009-01-01 02:48:00,0.57884,0.57892,0.57876,0.5788,16400000.0
2009-01-01 02:49:00,0.57874,0.57889,0.57874,0.57879,12600000.0
2009-01-01 02:50:00,0.57889,0.57889,0.57852,0.57887,16200000.0
2009-01-01 02:51:00,0.57877,0.57878,0.5785,0.5785,9200000.0
2009-01-01 02:52:00,0.57889,0.57904,0.57857,0.57885,18000000.0
2009-01-01 02:53:00,0.57861,0.579,0.57849,0.57876,20200000.0
2009-01-01 02:54:00,0.57859,0.57887,0.57859,0.57862,12200000.0
2009-01-01 02:55:00,0.57861,0.57861,0.57858,0.57858,5600000.0
2009-01-01 02:56:00,0.57853,0.57884,0.57853,0.57864,25800000.0
2009-01-01 02:57:00,0.5788,0.57896,0.57856,0.57856,24000000.0
2009-01-01 02:58:00,0.57895,0.57905,0.57877,0.57905,39800000.0
2009-01-01 02:59:00,0.57878,0.57908,0.57853,0.57908,98200000.0
2009-01-01 03:00:00,0.57878,0.5794,0.57878,0.57902,36000000.0
2009-01-01 03:01:00,0.57927,0.57955,0.57927,0.57955,23800000.0
2009-01-01 03:02:00,0.57945,0.57951,0.57924,0.57938,15200000.0
2009-01-01 03:03:00,0.57951,0.57956,0.5793,0.57945,30000000.0
2009-01-01 03:04:00,0.57965,0.57965,0.57905,0.57913,14600000.0
2009-01-01 03:05:00,0.57938,0.57958,0.57894,0.57936,22600000.0
2009-01-01 03:06:00,0.57914,0.5795,0.5791,0.5792,22400000.0
2009-01-01 03:07:00,0.57949,0.57959,0.57921,0.57951,24400000.0
2009-01-01 03:08:00,0.57936,0.57953,0.57912,0.57925,29200000.0
2009-01-01 03:09:00,0.57915,0.57951,0.57903,0.5794,18600000.0
2009-01-01 03:10:00,0.57927,0.57957,0.57908,0.57939,75200000.0
2009-01-01 03:11:00,0.57941,0.57941,0.57917,0.57917,14000000.0
2009-01-01 03:12:00,0.57933,0.57949,0.57933,0.57934,3000000.0
2009-01-01 03:13:00,0.57937,0.57938,0.57926,0.57926,17800000.0
2009-01-01 03:14:00,0.57938,0.57951,0.57914,0.57947,14600000.0
2009-01-01 03:15:00,0.57953,0.57953,0.57926,0.57938,21400000.0
2009-01-01 03:16:00,0.57923,0.57952,0.57895,0.57952,19000000.0
2009-01-01 03:17:00,0.57953,0.57953,0.57914,0.5794,18000000.0
2009-01-01 03:18:00,0.57908,0.57951,0.57908,0.57951,23000000.0
2009-01-01 03:19:00,0.57897,0.57962,0.57897,0.57937,56800000.0
2009-01-01 03:20:00,0.5793,0.57957,0.57917,0.57944,25600000.0
2009-01-01 03:21:00,0.5792,0.57958,0.57915,0.57933,26800000.0
2009-01-01 03:22:00,0.57911,0.5797,0.57911,0.57947,40400000.0
2009-01-01 03:23:00,0.57962,0.57962,0.57956,0.57956,5600000.0
2009-01-01 03:24:00,0.57929,0.57966,0.57929,0.5794,24800000.0
2009-01-01 03:25:00,0.5794,0.57941,0.57927,0.57927,9400000.0
2009-01-01 03:26:00,0.5794,0.57948,0.57925,0.57925,9600000.0
2009-01-01 03:27:00,0.57915,0.57957,0.57915,0.57957,13400000.0
2009-01-01 03:28:00,0.57948,0.57948,0.5791,0.5791,17200000.0
2009-01-01 03:29:00,0.57942,0.57953,0.57909,0.57915,33999999.0
2009-01-01 03:31:00,0.57942,0.57963,0.57896,0.5793,24400000.0
2009-01-01 03:32:00,0.57932,0.57961,0.57921,0.5795,30400000.0
2009-01-01 03:33:00,0.57936,0.57959,0.5793,0.57937,43800000.0
2009-01-01 03:34:00,0.57943,0.57952,0.57922,0.57931,27200000.0
2009-01-01 03:35:00,0.57915,0.57946,0.57915,0.5794,62800000.0
2009-01-01 03:36:00,0.57926,0.5794,0.57923,0.57938,15000000.0
2009-01-01 03:37:00,0.57938,0.57958,0.57928,0.57958,23600000.0
2009-01-01 03:38:00,0.5793,0.57948,0.57915,0.57945,32600000.0
2009-01-01 03:39:00,0.57938,0.57967,0.57912,0.57937,31600000.0
2009-01-01 03:40:00,0.57955,0.57955,0.5792,0.5793,24600000.0
2009-01-01 03:41:00,0.57929,0.57946,0.57907,0.57937,26400000.0
2009-01-01 03:42:00,0.57952,0.57953,0.57909,0.57931,68400000.0
2009-01-01 03:43:00,0.57941,0.57968,0.57922,0.57968,19000000.0
2009-01-01 03:44:00,0.57924,0.57962,0.5792,0.57944,46400000.0
2009-01-01 03:45:00,0.57943,0.57979,0.57929,0.57934,39600000.0
2009-01-01 03:46:00,0.57943,0.57946,0.57902,0.57902,44000000.0
2009-01-01 03:47:00,0.57962,0.57962,0.57898,0.57951,9400000.0
2009-01-01 03:48:00,0.57953,0.57962,0.57946,0.57957,23400000.0
2009-01-01 03:49:00,0.57941,0.57941,0.57857,0.57929,24000000.0
2009-01-01 03:50:00,0.5793,0.5801,0.57926,0.5795,14200000.0
2009-01-01 03:51:00,0.5799,0.58009,0.57977,0.57978,24000000.0
2009-01-01 03:52:00,0.57998,0.58018,0.57976,0.57989,14000000.0
2009-01-01 03:53:00,0.58012,0.58023,0.57992,0.58008,16000000.0
2009-01-01 03:54:00,0.57989,0.58022,0.57941,0.58022,15400000.0
2009-01-01 03:55:00,0.58005,0.58016,0.5797,0.5798,46400000.0
2009-01-01 03:56:00,0.57989,0.58018,0.57989,0.58013,11800000.0
2009-01-01 03:57:00,0.57999,0.58022,0.57989,0.57995,22600000.0
2009-01-01 03:58:00,0.57991,0.58005,0.5797,0.58001,6800000.0
2009-01-01 03:59:00,0.5801,0.5801,0.57976,0.58009,19400000.0
2009-01-01 04:00:00,0.58026,0.58093,0.57988,0.58093,41800000.0
2009-01-01 04:01:00,0.58076,0.58116,0.5807,0.58116,42000000.0
2009-01-01 04:02:00,0.581,0.58143,0.581,0.58125,13400000.0
2009-01-01 04:03:00,0.581,0.5813,0.58096,0.58096,15800000.0
2009-01-01 04:04:00,0.58106,0.58133,0.58093,0.58117,39200000.0
2009-01-01 04:05:00,0.58133,0.58133,0.58072,0.58109,102200000.0
2009-01-01 04:06:00,0.58128,0.58133,0.58089,0.58127,8200000.0
2009-01-01 04:07:00,0.58076,0.58135,0.58076,0.58135,30000000.0
2009-01-01 04:08:00,0.58078,0.58134,0.58078,0.58093,17800000.0
2009-01-01 04:09:00,0.58118,0.58131,0.58084,0.58125,86600000.0
2009-01-01 04:10:00,0.58159,0.58263,0.58159,0.58263,10200000.0
2009-01-01 04:11:00,0.58286,0.58286,0.58278,0.58278,7200000.0
2009-01-01 04:12:00,0.58254,0.58296,0.58178,0.58265,23400000.0
2009-01-01 04:13:00,0.58287,0.58287,0.58252,0.58274,18200000.0
2009-01-01 04:14:00,0.58291,0.58313,0.58265,0.58283,80600000.0
2009-01-01 04:15:00,0.58267,0.58281,0.58262,0.58268,14200000.0
2009-01-01 04:16:00,0.5827,0.58296,0.5827,0.58294,15800000.0
2009-01-01 04:18:00,0.58291,0.58291,0.58251,0.58268,12200000.0
2009-01-01 04:19:00,0.58289,0.58289,0.58281,0.58281,5800000.0
2009-01-01 04:20:00,0.58296,0.58378,0.58282,0.58378,29200000.0
2009-01-01 04:21:00,0.584,0.584,0.5835,0.58351,41599999.0
2009-01-01 04:22:00,0.58388,0.58392,0.5836,0.58367,15600000.0
2009-01-01 04:23:00,0.58365,0.58402,0.58358,0.584,27400000.0
2009-01-01 04:24:00,0.58383,0.58383,0.58321,0.58344,28000000.0
2009-01-01 04:25:00,0.58392,0.58408,0.58374,0.58374,16800000.0
2009-01-01 04:26:00,0.58381,0.58396,0.58342,0.58396,9400000.0
2009-01-01 04:27:00,0.58374,0.58428,0.58374,0.58428,34400000.0
2009-01-01 04:28:00,0.58442,0.58464,0.58414,0.58443,29200000.0
2009-01-01 04:29:00,0.58467,0.58467,0.58436,0.58454,41400000.0
2009-01-01 04:30:00,0.58452,0.58452,0.58392,0.58392,50200000.0
2009-01-01 04:31:00,0.58384,0.58404,0.58376,0.58404,58799999.0
2009-01-01 04:32:00,0.58413,0.58413,0.58381,0.58381,12400000.0
2009-01-01 04:33:00,0.58371,0.58378,0.58321,0.58353,29800000.0
2009-01-01 04:34:00,0.58359,0.58359,0.5832,0.5832,18800000.0
2009-01-01 04:35:00,0.58343,0.58343,0.58315,0.58322,32000000.0
2009-01-01 04:36:00,0.5832,0.58335,0.5828,0.58335,27600000.0
2009-01-01 04:37:00,0.58314,0.58336,0.58289,0.58302,32800000.0
2009-01-01 04:38:00,0.58296,0.58328,0.58284,0.58314,37800001.0
2009-01-01 04:39:00,0.5833,0.5833,0.58304,0.58319,28600000.0
2009-01-01 04:40:00,0.58305,0.58362,0.58305,0.5836,31200000.0
2009-01-01 04:41:00,0.58369,0.58389,0.58352,0.58363,31200000.0
2009-01-01 04:42:00,0.58364,0.58381,0.58355,0.58356,33400000.0
2009-01-01 04:43:00,0.5836,0.58383,0.58338,0.58369,24200000.0
2009-01-01 04:44:00,0.58371,0.58371,0.58352,0.5837,18400000.0
2009-01-01 04:45:00,0.58383,0.58395,0.58359,0.58378,39800001.0
2009-01-01 04:46:00,0.58343,0.58374,0.58339,0.58346,34200000.0
2009-01-01 04:47:00,0.58349,0.58366,0.58336,0.58355,22400000.0
2009-01-01 04:48:00,0.5837,0.5837,0.58318,0.58338,14600000.0
2009-01-01 04:49:00,0.58356,0.58356,0.58324,0.58324,58599999.0
2009-01-01 04:50:00,0.5836,0.58361,0.58352,0.58361,36800000.0
2009-01-01 04:51:00,0.5836,0.5836,0.58325,0.58333,7800000.0
2009-01-01 04:52:00,0.58361,0.58378,0.58357,0.5836,8400000.0
2009-01-01 04:53:00,0.58369,0.58383,0.58341,0.58383,39400000.0
2009-01-01 04:54:00,0.58355,0.58355,0.5831,0.5831,12600000.0
2009-01-01 04:55:00,0.58348,0.58378,0.58342,0.58343,18800000.0
2009-01-01 04:56:00,0.58312,0.58348,0.5831,0.58317,35799999.0
2009-01-01 04:57:00,0.58321,0.58337,0.58287,0.58337,22000000.0
2009-01-01 04:58:00,0.5834,0.58353,0.58325,0.5834,22800000.0
2009-01-01 04:59:00,0.58328,0.5835,0.58311,0.58341,23200000.0
2009-01-01 05:00:00,0.5832,0.58359,0.58315,0.58359,11200000.0
2009-01-01 05:01:00,0.58359,0.58368,0.58315,0.58325,6800000.0
2009-01-01 05:02:00,0.58315,0.58336,0.583,0.58308,12000000.0
2009-01-01 05:03:00,0.58316,0.58319,0.58305,0.58316,12800000.0
2009-01-01 05:04:00,0.58302,0.58333,0.58302,0.58333,11600000.0
2009-01-01 05:05:00,0.5834,0.58342,0.58296,0.5833,115600000.0
2009-01-01 05:06:00,0.58318,0.58327,0.58294,0.58315,20000000.0
2009-01-01 05:07:00,0.5833,0.58341,0.58316,0.58319,16600000.0
2009-01-01 05:08:00,0.58314,0.58345,0.5831,0.5832,29000000.0
2009-01-01 05:09:00,0.58314,0.58333,0.58309,0.58309,11000000.0
2009-01-01 05:10:00,0.58362,0.58368,0.58351,0.58355,9400000.0
2009-01-01 05:11:00,0.583,0.58355,0.583,0.58316,55400000.0
2009-01-01 05:12:00,0.58349,0.58364,0.58331,0.58364,16200000.0
2009-01-01 05:13:00,0.58342,0.58347,0.58339,0.58347,10600000.0
2009-01-01 05:14:00,0.5835,0.58367,0.58343,0.5835,10200000.0
2009-01-01 05:15:00,0.5834,0.5835,0.5834,0.58348,4600000.0
2009-01-01 05:16:00,0.58355,0.58355,0.58332,0.58332,32400000.0
2009-01-01 05:18:00,0.58326,0.58349,0.58323,0.58323,20400000.0
2009-01-01 05:19:00,0.58338,0.58352,0.58301,0.58336,31000000.0
2009-01-01 05:20:00,0.58364,0.58369,0.58359,0.58365,16000000.0
2009-01-01 05:21:00,0.58355,0.58376,0.58352,0.58363,8200000.0
2009-01-01 05:22:00,0.5838,0.58389,0.58377,0.58377,15800000.0
2009-01-01 05:24:00,0.58345,0.58381,0.58345,0.58376,3000000.0
2009-01-01 05:25:00,0.58377,0.58381,0.5836,0.58373,24600000.0
2009-01-01 05:26:00,0.58352,0.58394,0.58352,0.58386,20200000.0
2009-01-01 05:27:00,0.58376,0.58385,0.58359,0.58375,10600000.0
2009-01-01 05:28:00,0.5839,0.58396,0.58368,0.58368,7800000.0
2009-01-01 05:29:00,0.58356,0.58389,0.58356,0.58377,22800000.0
2009-01-01 05:30:00,0.58363,0.58384,0.58344,0.58372,27200000.0
2009-01-01 05:31:00,0.58364,0.5837,0.58343,0.58362,11200000.0
2009-01-01 05:32:00,0.58382,0.58382,0.58359,0.58359,5200000.0
2009-01-01 05:33:00,0.58377,0.58391,0.58358,0.58384,12800000.0
2009-01-01 05:34:00,0.58388,0.58405,0.5836,0.5838,19200000.0
2009-01-01 05:35:00,0.58378,0.58385,0.58368,0.58377,31800000.0
2009-01-01 05:36:00,0.58354,0.58371,0.58354,0.58371,2600000.0
2009-01-01 05:37:00,0.58377,0.58385,0.58363,0.58385,13000000.0
2009-01-01 05:38:00,0.58371,0.58386,0.5837,0.58371,22200000.0
2009-01-01 05:39:00,0.58373,0.58388,0.58366,0.58366,18000000.0
2009-01-01 05:40:00,0.58384,0.58384,0.58356,0.58356,2600000.0
2009-01-01 05:41:00,0.58389,0.58389,0.58342,0.58367,14600000.0
2009-01-01 05:42:00,0.58393,0.58393,0.58384,0.58387,5800000.0
2009-01-01 05:43:00,0.58381,0.58382,0.58367,0.58367,7600000.0
2009-01-01 05:44:00,0.58364,0.58392,0.58364,0.58382,18600000.0
2009-01-01 05:45:00,0.58378,0.58394,0.58362,0.58394,26400000.0
2009-01-01 05:46:00,0.58399,0.58399,0.58343,0.58388,8200000.0
2009-01-01 05:47:00,0.5839,0.5839,0.58343,0.58368,8800000.0
2009-01-01 05:48:00,0.58406,0.58406,0.58359,0.58359,20200000.0
2009-01-01 05:49:00,0.5838,0.58384,0.58374,0.58374,14200000.0
2009-01-01 05:50:00,0.58367,0.58367,0.58317,0.58317,80600000.0
2009-01-01 05:51:00,0.58376,0.58379,0.58346,0.58346,15400000.0
2009-01-01 05:52:00,0.58373,0.58373,0.58357,0.58357,31600000.0
2009-01-01 05:53:00,0.58368,0.58393,0.58344,0.58365,99000000.0
2009-01-01 05:54:00,0.58362,0.58374,0.58362,0.58374,15400000.0
2009-01-01 05:55:00,0.58398,0.58398,0.58343,0.58369,13400000.0
2009-01-01 05:56:00,0.58373,0.58381,0.58358,0.58377,10600000.0
2009-01-01 05:57:00,0.5837,0.58387,0.58351,0.58387,36200000.0
2009-01-01 05:58:00,0.58367,0.5839,0.58367,0.58378,20800000.0
2009-01-01 05:59:00,0.58364,0.58389,0.58342,0.58381,114600001.0
2009-01-01 06:00:00,0.58388,0.58388,0.58361,0.58361,16000000.0
2009-01-01 06:01:00,0.58391,0.58395,0.58373,0.58386,45400000.0
2009-01-01 06:02:00,0.5837,0.58399,0.58362,0.58399,9800000.0
2009-01-01 06:03:00,0.58393,0.584,0.5837,0.58375,17400000.0
2009-01-01 06:04:00,0.58371,0.58388,0.58369,0.58379,36400000.0
2009-01-01 06:05:00,0.58379,0.58386,0.58359,0.58362,16400000.0
2009-01-01 06:06:00,0.58392,0.58392,0.58344,0.58374,16800000.0
2009-01-01 06:07:00,0.58371,0.58392,0.58371,0.58392,19000000.0
2009-01-01 06:08:00,0.58367,0.58389,0.58347,0.58359,19000000.0
2009-01-01 06:09:00,0.58363,0.58387,0.58363,0.58384,22200000.0
2009-01-01 06:10:00,0.58368,0.58384,0.58355,0.58384,14200000.0
2009-01-01 06:11:00,0.58373,0.58396,0.58362,0.58387,15800000.0
2009-01-01 06:12:00,0.58361,0.58384,0.58349,0.58384,59400000.0
2009-01-01 06:13:00,0.58393,0.58393,0.58339,0.58339,8200000.0
2009-01-01 06:14:00,0.5837,0.58386,0.58343,0.58386,40400000.0
2009-01-01 06:15:00,0.58359,0.5837,0.5833,0.58362,95000004.0
2009-01-01 06:16:00,0.58377,0.58377,0.58323,0.58346,180600000.0
2009-01-01 06:17:00,0.5836,0.58395,0.5836,0.58369,13600000.0
2009-01-01 06:18:00,0.5835,0.58385,0.5835,0.58366,21800000.0
2009-01-01 06:19:00,0.58378,0.58385,0.5836,0.5836,35000001.0
2009-01-01 06:20:00,0.58348,0.58378,0.58348,0.58366,27600000.0
2009-01-01 06:21:00,0.58378,0.58386,0.58336,0.58336,8800000.0
2009-01-01 06:22:00,0.58365,0.5838,0.58343,0.58369,30200000.0
2009-01-01 06:23:00,0.58367,0.58373,0.58356,0.58364,15400000.0
2009-01-01 06:24:00,0.58366,0.58366,0.58341,0.58343,7200000.0
2009-01-01 06:25:00,0.58377,0.58395,0.58361,0.58361,6800000.0
2009-01-01 06:26:00,0.5835,0.58385,0.5835,0.58359,18400000.0
2009-01-01 06:27:00,0.58344,0.58374,0.58344,0.5835,6600000.0
2009-01-01 06:28:00,0.58376,0.58391,0.58345,0.58372,15200000.0
2009-01-01 06:29:00,0.58375,0.58375,0.58329,0.5833,18800000.0
2009-01-01 06:30:00,0.58355,0.58379,0.58354,0.58379,9600000.0
2009-01-01 06:31:00,0.58373,0.58374,0.58348,0.5837,17000000.0
2009-01-01 06:32:00,0.58397,0.58406,0.58352,0.58385,23800000.0
2009-01-01 06:33:00,0.58383,0.58386,0.58373,0.58385,14600000.0
2009-01-01 06:34:00,0.58364,0.58386,0.58356,0.58356,23400000.0
2009-01-01 06:35:00,0.5835,0.58365,0.58345,0.58345,18000000.0
2009-01-01 06:36:00,0.58365,0.58395,0.58365,0.58374,10200000.0
2009-01-01 06:37:00,0.58381,0.58391,0.58348,0.58383,54800000.0
2009-01-01 06:38:00,0.58381,0.58381,0.58343,0.58376,16200000.0
2009-01-01 06:39:00,0.58355,0.58388,0.58355,0.58388,48000000.0
2009-01-01 06:40:00,0.58371,0.58392,0.58362,0.58378,15800000.0
2009-01-01 06:41:00,0.58367,0.58382,0.58367,0.58382,4400000.0
2009-01-01 06:42:00,0.58369,0.58398,0.58369,0.58378,9000000.0
2009-01-01 06:43:00,0.58364,0.5837,0.5836,0.5836,5000000.0
2009-01-01 06:44:00,0.58382,0.5839,0.58363,0.58369,17600000.0
2009-01-01 06:45:00,0.58345,0.58367,0.58345,0.58367,3200000.0
2009-01-01 06:46:00,0.58359,0.58377,0.58359,0.58366,40400000.0
2009-01-01 06:47:00,0.58378,0.58378,0.58365,0.58374,8000000.0
2009-01-01 06:48:00,0.58344,0.58371,0.58344,0.5835,16800000.0
2009-01-01 06:49:00,0.58355,0.58384,0.58349,0.58369,28600000.0
2009-01-01 06:50:00,0.5837,0.58385,0.58366,0.58377,17800000.0
2009-01-01 06:51:00,0.58379,0.58379,0.58356,0.58375,22000000.0
2009-01-01 06:52:00,0.5837,0.58376,0.5835,0.58375,16000000.0
2009-01-01 06:53:00,0.58367,0.58385,0.58355,0.58355,6800000.0
2009-01-01 06:54:00,0.58388,0.58395,0.58388,0.58395,3200000.0
2009-01-01 06:55:00,0.58363,0.58378,0.58343,0.58378,17200000.0
2009-01-01 06:56:00,0.5838,0.58393,0.58343,0.58393,10200000.0
2009-01-01 06:57:00,0.58357,0.58394,0.58357,0.58358,44400000.0
2009-01-01 06:58:00,0.58365,0.58388,0.58336,0.58341,7000000.0
2009-01-01 06:59:00,0.58351,0.58373,0.58351,0.58373,10400000.0
2009-01-01 07:00:00,0.58368,0.58373,0.5835,0.58373,13400000.0
2009-01-01 07:01:00,0.58359,0.58398,0.58347,0.58385,12600000.0
2009-01-01 07:02:00,0.58351,0.58385,0.58337,0.58385,11400000.0
2009-01-01 07:03:00,0.58375,0.58376,0.5837,0.58376,5200000.0
2009-01-01 07:04:00,0.58369,0.58374,0.58364,0.58372,8800000.0
2009-01-01 07:05:00,0.58353,0.58385,0.58353,0.58376,8000000.0
2009-01-01 07:06:00,0.5835,0.58376,0.58335,0.5835,26800000.0
2009-01-01 07:07:00,0.58369,0.58369,0.58333,0.58369,14600000.0
2009-01-01 07:08:00,0.58376,0.58387,0.58364,0.58374,16600000.0
2009-01-01 07:09:00,0.58372,0.58384,0.58369,0.58369,40200000.0
2009-01-01 07:10:00,0.58345,0.58383,0.58345,0.58367,18000000.0
2009-01-01 07:11:00,0.58362,0.58372,0.58313,0.58334,51200000.0
2009-01-01 07:12:00,0.58308,0.58342,0.58299,0.58313,28400000.0
2009-01-01 07:13:00,0.58313,0.58329,0.58296,0.58319,33999999.0
2009-01-01 07:14:00,0.58296,0.58308,0.58282,0.58308,48399999.0
2009-01-01 07:15:00,0.58294,0.5831,0.58288,0.58288,33800000.0
2009-01-01 07:16:00,0.58289,0.58298,0.58277,0.58298,25000000.0
2009-01-01 07:17:00,0.58306,0.58309,0.58272,0.58303,11400000.0
2009-01-01 07:18:00,0.58308,0.58319,0.58274,0.58286,18400000.0
2009-01-01 07:19:00,0.58292,0.5831,0.58285,0.5831,10400000.0
2009-01-01 07:20:00,0.58313,0.58346,0.58313,0.58346,88600000.0
2009-01-01 07:21:00,0.58361,0.58376,0.58337,0.58342,60600001.0
2009-01-01 07:22:00,0.5838,0.5838,0.58327,0.58368,10600000.0
2009-01-01 07:23:00,0.58355,0.58386,0.5835,0.5835,8400000.0
2009-01-01 07:24:00,0.58359,0.58389,0.58359,0.58379,10000000.0
2009-01-01 07:25:00,0.58366,0.58374,0.58353,0.58357,7000000.0
2009-01-01 07:26:00,0.58349,0.58352,0.58332,0.58332,33600000.0
2009-01-01 07:27:00,0.58322,0.58332,0.58322,0.58332,13000000.0
2009-01-01 07:28:00,0.58357,0.5836,0.58326,0.58326,12800000.0
2009-01-01 07:29:00,0.58335,0.58373,0.58334,0.58373,24000000.0
2009-01-01 07:30:00,0.58333,0.58384,0.58333,0.58384,11000000.0
2009-01-01 07:31:00,0.58361,0.58373,0.58335,0.58362,15200000.0
2009-01-01 07:32:00,0.58344,0.58346,0.58301,0.5831,56400002.0
2009-01-01 07:33:00,0.58298,0.58304,0.58274,0.58303,10400000.0
2009-01-01 07:34:00,0.58294,0.58318,0.58283,0.58302,33800000.0
2009-01-01 07:35:00,0.58309,0.58309,0.58284,0.58284,3400000.0
2009-01-01 07:36:00,0.58276,0.5831,0.58273,0.5831,10000000.0
2009-01-01 07:37:00,0.58322,0.58327,0.58286,0.58304,7000000.0
2009-01-01 07:38:00,0.58278,0.583,0.58278,0.583,5600000.0
2009-01-01 07:39:00,0.58304,0.58322,0.58295,0.58308,7800000.0
2009-01-01 07:40:00,0.58312,0.58374,0.58312,0.58361,21000000.0
2009-01-01 07:41:00,0.58364,0.58364,0.58311,0.58343,9600000.0
2009-01-01 07:42:00,0.58347,0.58371,0.58346,0.58346,16600000.0
2009-01-01 07:43:00,0.58335,0.58356,0.5833,0.58352,17000000.0
2009-01-01 07:44:00,0.58339,0.58346,0.58322,0.58339,16400000.0
2009-01-01 07:45:00,0.58345,0.58366,0.58333,0.58355,15200000.0
2009-01-01 07:46:00,0.58332,0.58344,0.5833,0.5833,10800000.0
2009-01-01 07:47:00,0.58324,0.58385,0.58324,0.58355,8800000.0
2009-01-01 07:49:00,0.5831,0.5836,0.5831,0.58359,18200000.0
2009-01-01 07:50:00,0.58358,0.58376,0.58331,0.58375,9800000.0
2009-01-01 07:51:00,0.58337,0.58352,0.58325,0.58345,16600000.0
2009-01-01 07:52:00,0.58367,0.58371,0.58337,0.5837,10600000.0
2009-01-01 07:53:00,0.58342,0.58372,0.58341,0.58355,41800000.0
2009-01-01 07:54:00,0.58339,0.58379,0.58321,0.58352,20800000.0
2009-01-01 07:56:00,0.58333,0.58361,0.58331,0.58361,11000000.0
2009-01-01 07:57:00,0.58341,0.58341,0.58341,0.58341,8800000.0
2009-01-01 07:58:00,0.58354,0.58354,0.58335,0.58347,47000002.0
2009-01-01 07:59:00,0.58355,0.58355,0.58327,0.58345,51000002.0
2009-01-01 08:00:00,0.58348,0.58356,0.58334,0.58354,157800006.0
2009-01-01 08:01:00,0.58385,0.58385,0.58358,0.58358,13600000.0
2009-01-01 08:02:00,0.58354,0.58381,0.58342,0.58381,13000000.0
2009-01-01 08:03:00,0.58365,0.58377,0.58365,0.5837,41000002.0
2009-01-01 08:05:00,0.58383,0.58395,0.58374,0.58375,23600000.0
2009-01-01 08:06:00,0.58358,0.58385,0.58339,0.58385,11600000.0
2009-01-01 08:07:00,0.58381,0.58381,0.58345,0.58373,13000000.0
2009-01-01 08:08:00,0.58374,0.58382,0.58339,0.58347,33400000.0
2009-01-01 08:09:00,0.58371,0.58371,0.5834,0.58355,48000000.0
2009-01-01 08:10:00,0.58324,0.58373,0.58324,0.58362,41800000.0
2009-01-01 08:11:00,0.58341,0.5839,0.58337,0.5839,14000000.0
2009-01-01 08:12:00,0.5837,0.5838,0.58339,0.58339,55599999.0
2009-01-01 08:13:00,0.58356,0.58356,0.58317,0.58352,5800000.0
2009-01-01 08:14:00,0.58345,0.58362,0.58341,0.58354,16000000.0
2009-01-01 08:15:00,0.58332,0.58357,0.58328,0.58328,12400000.0
2009-01-01 08:16:00,0.58324,0.58356,0.58322,0.58339,64800002.0
2009-01-01 08:17:00,0.58345,0.58372,0.58342,0.58362,19200000.0
2009-01-01 08:18:00,0.58354,0.5836,0.58334,0.58342,11200000.0
2009-01-01 08:19:00,0.58353,0.58354,0.58315,0.58347,33600000.0
2009-01-01 08:20:00,0.58355,0.58366,0.58339,0.58364,17000000.0
2009-01-01 08:21:00,0.58344,0.58372,0.58331,0.58358,24800000.0
2009-01-01 08:22:00,0.58352,0.58364,0.58333,0.58362,91400002.0
2009-01-01 08:23:00,0.58344,0.58361,0.58329,0.58344,55000002.0
2009-01-01 08:24:00,0.58353,0.58364,0.58332,0.58364,32200000.0
2009-01-01 08:25:00,0.58351,0.58373,0.58316,0.58346,64800002.0
2009-01-01 08:26:00,0.58353,0.58376,0.58321,0.58356,55000002.0
2009-01-01 08:27:00,0.58343,0.58369,0.58318,0.58332,40400000.0
2009-01-01 08:28:00,0.58326,0.58363,0.58315,0.58315,6600000.0
2009-01-01 08:29:00,0.5834,0.58366,0.58316,0.58328,6400000.0
2009-01-01 08:30:00,0.58343,0.58371,0.58326,0.58366,27400000.0
2009-01-01 08:31:00,0.58349,0.5837,0.58335,0.58335,28600000.0
2009-01-01 08:32:00,0.58356,0.58377,0.58343,0.58369,11200000.0
2009-01-01 08:33:00,0.58347,0.58376,0.58343,0.58374,16800000.0
2009-01-01 08:34:00,0.58368,0.58382,0.58363,0.58363,54799999.0
2009-01-01 08:35:00,0.58375,0.58379,0.58333,0.58356,14400000.0
2009-01-01 08:36:00,0.5836,0.5836,0.58327,0.5833,118999998.0
2009-01-01 08:37:00,0.58351,0.58359,0.58313,0.58328,16200000.0
2009-01-01 08:38:00,0.58339,0.58371,0.58322,0.58324,18400000.0
2009-01-01 08:39:00,0.58332,0.58336,0.58275,0.58293,15600000.0
2009-01-01 08:40:00,0.58342,0.58354,0.58316,0.58342,13800000.0
2009-01-01 08:41:00,0.58384,0.58384,0.58356,0.58373,9200000.0
2009-01-01 08:42:00,0.58352,0.58376,0.58352,0.58373,25600001.0
2009-01-01 08:43:00,0.58367,0.58384,0.58349,0.58349,45000000.0
2009-01-01 08:44:00,0.58386,0.58386,0.58354,0.58357,55999999.0
2009-01-01 08:45:00,0.58372,0.58378,0.58351,0.58361,43000000.0
2009-01-01 08:46:00,0.58383,0.58383,0.58372,0.58377,10000000.0
2009-01-01 08:47:00,0.58367,0.58411,0.58349,0.58366,27000000.0
2009-01-01 08:48:00,0.58365,0.58372,0.58355,0.5837,7800000.0
2009-01-01 08:49:00,0.58361,0.58378,0.58342,0.58342,12200000.0
2009-01-01 08:50:00,0.58382,0.58382,0.5836,0.5838,15800000.0
2009-01-01 08:51:00,0.58374,0.58395,0.58353,0.58376,28400000.0
2009-01-01 08:52:00,0.58379,0.58388,0.58354,0.58362,16400000.0
2009-01-01 08:53:00,0.58367,0.58372,0.58352,0.58352,56000002.0
2009-01-01 08:54:00,0.58355,0.58368,0.58355,0.58367,45800002.0
2009-01-01 08:55:00,0.58351,0.58358,0.58335,0.58358,26800000.0
2009-01-01 08:56:00,0.58344,0.58375,0.58344,0.58371,31400000.0
2009-01-01 08:57:00,0.58368,0.58386,0.58338,0.58356,71000002.0
2009-01-01 08:58:00,0.58352,0.58362,0.58335,0.58335,18400000.0
2009-01-01 09:00:00,0.58351,0.58366,0.58351,0.58363,36600000.0
2009-01-01 09:01:00,0.58339,0.58366,0.58339,0.58347,15400000.0
2009-01-01 09:02:00,0.58362,0.58366,0.58353,0.58366,20800000.0
2009-01-01 09:03:00,0.58363,0.5837,0.58353,0.58363,38600001.0
2009-01-01 09:04:00,0.58367,0.58367,0.58347,0.58356,9000000.0
2009-01-01 09:05:00,0.58352,0.58373,0.58352,0.58367,12600000.0
2009-01-01 09:06:00,0.5836,0.5836,0.58335,0.58335,10600000.0
2009-01-01 09:07:00,0.58378,0.58378,0.58347,0.58347,9400000.0
2009-01-01 09:08:00,0.58363,0.58372,0.5834,0.58372,13600000.0
2009-01-01 09:09:00,0.58368,0.58368,0.58354,0.58354,4600000.0
2009-01-01 09:10:00,0.58354,0.58393,0.58354,0.58393,11800000.0
2009-01-01 09:11:00,0.58359,0.5837,0.58359,0.5837,3200000.0
2009-01-01 09:12:00,0.58377,0.58387,0.58352,0.58352,38800001.0
2009-01-01 09:13:00,0.58357,0.58387,0.58351,0.58367,11400000.0
2009-01-01 09:14:00,0.58367,0.58384,0.58359,0.58368,13000000.0
2009-01-01 09:15:00,0.58369,0.5838,0.58354,0.58354,21600000.0
2009-01-01 09:16:00,0.58379,0.58379,0.5837,0.58372,12800000.0
2009-01-01 09:17:00,0.58369,0.58381,0.58369,0.58375,13600000.0
2009-01-01 09:18:00,0.58371,0.58382,0.58354,0.58354,36200000.0
2009-01-01 09:19:00,0.58366,0.58383,0.58349,0.58358,22200000.0
2009-01-01 09:20:00,0.58369,0.58375,0.58333,0.58374,14800000.0
2009-01-01 09:21:00,0.58366,0.58377,0.58337,0.58372,10600000.0
2009-01-01 09:22:00,0.58358,0.58367,0.58358,0.58367,7600000.0
2009-01-01 09:23:00,0.58349,0.58363,0.58346,0.58347,13000000.0
2009-01-01 09:24:00,0.58354,0.58384,0.58354,0.58365,12800000.0
2009-01-01 09:25:00,0.58335,0.58387,0.58335,0.5836,55400000.0
2009-01-01 09:26:00,0.58384,0.58397,0.58371,0.58371,13800000.0
2009-01-01 09:27:00,0.5838,0.58382,0.58364,0.58368,8800000.0
2009-01-01 09:28:00,0.58377,0.58385,0.58349,0.58349,10000000.0
2009-01-01 09:29:00,0.58367,0.58373,0.58367,0.58369,31800000.0
2009-01-01 09:30:00,0.58361,0.58376,0.58361,0.58365,27400000.0
2009-01-01 09:31:00,0.58371,0.58371,0.58355,0.58355,12200000.0
2009-01-01 09:32:00,0.58345,0.58374,0.58339,0.58339,52600000.0
2009-01-01 09:33:00,0.5834,0.58381,0.58328,0.58376,127200000.0
2009-01-01 09:34:00,0.58349,0.58379,0.58336,0.58338,78800000.0
2009-01-01 09:35:00,0.58342,0.58357,0.58342,0.58347,37200000.0
2009-01-01 09:36:00,0.58349,0.58368,0.58333,0.58363,41800000.0
2009-01-01 09:37:00,0.58375,0.58385,0.58347,0.58352,46800001.0
2009-01-01 09:38:00,0.58356,0.58359,0.58356,0.58359,2600000.0
2009-01-01 09:39:00,0.58339,0.58362,0.58339,0.58362,8600000.0
2009-01-01 09:40:00,0.58367,0.5839,0.58349,0.5839,11000000.0
2009-01-01 09:41:00,0.58368,0.58384,0.5835,0.5835,6200000.0
2009-01-01 09:42:00,0.58365,0.58372,0.58361,0.58372,3000000.0
2009-01-01 09:43:00,0.58369,0.58378,0.58351,0.58375,20400000.0
2009-01-01 09:44:00,0.58371,0.58374,0.58362,0.58365,7600000.0
2009-01-01 09:45:00,0.5837,0.5837,0.58345,0.58368,18800000.0
2009-01-01 09:46:00,0.58358,0.58366,0.5835,0.5835,37200000.0
2009-01-01 09:47:00,0.58363,0.58382,0.58348,0.58382,16800000.0
2009-01-01 09:48:00,0.58368,0.58382,0.58351,0.58379,20600000.0
2009-01-01 09:49:00,0.58354,0.58364,0.58343,0.58364,10600000.0
2009-01-01 09:50:00,0.58366,0.58369,0.58344,0.58344,19600000.0
2009-01-01 09:51:00,0.58361,0.58374,0.58333,0.58352,66200001.0
2009-01-01 09:52:00,0.5837,0.58374,0.58346,0.58365,29600000.0
2009-01-01 09:53:00,0.58362,0.58375,0.5834,0.58375,10000000.0
2009-01-01 09:54:00,0.58359,0.58359,0.58339,0.5835,42800000.0
2009-01-01 09:55:00,0.58348,0.5836,0.58344,0.5836,25200000.0
2009-01-01 09:56:00,0.5835,0.58361,0.5835,0.58361,39000000.0
2009-01-01 09:57:00,0.58363,0.58376,0.58356,0.58376,9000000.0
2009-01-01 09:58:00,0.58372,0.58372,0.58343,0.58346,42800000.0
2009-01-01 09:59:00,0.58351,0.58376,0.58351,0.58368,50800000.0
2009-01-01 10:00:00,0.58362,0.58386,0.58362,0.58381,47200001.0
2009-01-01 10:01:00,0.58376,0.58402,0.58368,0.58392,17400000.0
2009-01-01 10:02:00,0.58394,0.58409,0.5838,0.5838,48200000.0
2009-01-01 10:03:00,0.58391,0.58392,0.58366,0.58392,13800000.0
2009-01-01 10:04:00,0.58375,0.58375,0.58351,0.58363,17800000.0
2009-01-01 10:05:00,0.58378,0.58378,0.58357,0.58372,16400000.0
2009-01-01 10:06:00,0.58389,0.58399,0.58354,0.58376,18000000.0
2009-01-01 10:07:00,0.58375,0.58375,0.58353,0.58353,35400001.0
2009-01-01 10:08:00,0.58367,0.58398,0.58354,0.58378,58000000.0
2009-01-01 10:09:00,0.5837,0.58384,0.58368,0.58368,21000000.0
2009-01-01 10:10:00,0.58357,0.58383,0.58353,0.58383,20200000.0
2009-01-01 10:11:00,0.58379,0.58379,0.5837,0.58372,6800000.0
2009-01-01 10:12:00,0.5838,0.584,0.58366,0.584,14800000.0
2009-01-01 10:13:00,0.58375,0.5839,0.5837,0.58373,80600000.0
2009-01-01 10:14:00,0.58354,0.58398,0.58354,0.58398,7400000.0
2009-01-01 10:15:00,0.58373,0.58394,0.58371,0.58385,105400000.0
2009-01-01 10:16:00,0.58381,0.584,0.58374,0.58382,27000000.0
2009-01-01 10:17:00,0.58376,0.58385,0.58369,0.58369,26600000.0
2009-01-01 10:18:00,0.58382,0.5839,0.58363,0.58385,20800000.0
2009-01-01 10:19:00,0.58371,0.5839,0.58361,0.5838,42800000.0
2009-01-01 10:20:00,0.58399,0.58405,0.58381,0.58405,18000000.0
2009-01-01 10:21:00,0.58379,0.58382,0.58378,0.58382,11000000.0
2009-01-01 10:22:00,0.58388,0.58388,0.58374,0.58382,36600000.0
2009-01-01 10:23:00,0.58384,0.58389,0.58372,0.58389,4200000.0
2009-01-01 10:24:00,0.58375,0.58383,0.58375,0.58383,6800000.0
2009-01-01 10:25:00,0.58385,0.58396,0.58382,0.58382,13600000.0
2009-01-01 10:26:00,0.58378,0.58393,0.58368,0.58393,37800000.0
2009-01-01 10:27:00,0.58387,0.58387,0.58368,0.58373,15800000.0
2009-01-01 10:28:00,0.58364,0.58416,0.58364,0.58391,101600001.0
2009-01-01 10:29:00,0.58386,0.58393,0.58385,0.58389,32800000.0
2009-01-01 10:30:00,0.58397,0.58409,0.58373,0.58404,15800000.0
2009-01-01 10:31:00,0.58422,0.58423,0.58422,0.58423,2600000.0
2009-01-01 10:32:00,0.58437,0.58437,0.58408,0.58422,46000000.0
2009-01-01 10:33:00,0.58415,0.58425,0.58404,0.58405,68600001.0
2009-01-01 10:34:00,0.58409,0.58441,0.58409,0.58417,28800000.0
2009-01-01 10:35:00,0.58424,0.58434,0.5841,0.5841,9400000.0
2009-01-01 10:36:00,0.58423,0.58434,0.58419,0.5843,9400000.0
2009-01-01 10:37:00,0.58432,0.5844,0.58406,0.5844,52600000.0
2009-01-01 10:38:00,0.58437,0.58437,0.58419,0.58423,40400000.0
2009-01-01 10:39:00,0.58417,0.5845,0.58415,0.58423,62200000.0
2009-01-01 10:40:00,0.58438,0.58456,0.58438,0.58448,17600000.0
2009-01-01 10:41:00,0.58444,0.58465,0.58429,0.58429,70800000.0
2009-01-01 10:42:00,0.58423,0.58469,0.58423,0.58445,27000000.0
2009-01-01 10:43:00,0.58432,0.58465,0.5842,0.58442,28800000.0
2009-01-01 10:44:00,0.58428,0.58448,0.58421,0.58422,41400000.0
2009-01-01 10:45:00,0.5845,0.5845,0.58427,0.58442,49200000.0
2009-01-01 10:46:00,0.5844,0.58444,0.58436,0.58443,15800000.0
2009-01-01 10:47:00,0.58446,0.58458,0.58426,0.58426,15400000.0
2009-01-01 10:48:00,0.58456,0.58456,0.58434,0.58438,16400000.0
2009-01-01 10:49:00,0.58436,0.58454,0.58405,0.5842,105600000.0
2009-01-01 10:50:00,0.58438,0.5846,0.58405,0.5846,59200000.0
2009-01-01 10:51:00,0.58451,0.58451,0.58446,0.58446,5200000.0
2009-01-01 10:52:00,0.58437,0.58455,0.58437,0.58445,16800000.0
2009-01-01 10:53:00,0.58441,0.58467,0.58427,0.58441,27400000.0
2009-01-01 10:54:00,0.58432,0.58448,0.58428,0.58448,16200000.0
2009-01-01 10:55:00,0.58446,0.58451,0.5843,0.58434,44400000.0
2009-01-01 10:56:00,0.58447,0.58459,0.58442,0.58442,9800000.0
2009-01-01 10:57:00,0.5844,0.5845,0.58426,0.58426,107800000.0
2009-01-01 10:58:00,0.58414,0.58423,0.58414,0.58423,4200000.0
2009-01-01 10:59:00,0.58428,0.58469,0.58424,0.58436,56000001.0
2009-01-01 11:00:00,0.58427,0.58464,0.58411,0.5844,62400000.0
2009-01-01 11:01:00,0.58442,0.58444,0.58421,0.58435,46200000.0
2009-01-01 11:02:00,0.58442,0.58446,0.58432,0.58438,12600000.0
2009-01-01 11:03:00,0.58434,0.5845,0.58428,0.58441,12200000.0
2009-01-01 11:04:00,0.58423,0.58448,0.58421,0.58448,13200000.0
2009-01-01 11:05:00,0.58438,0.58438,0.58417,0.58427,31800000.0
2009-01-01 11:06:00,0.5843,0.58451,0.58413,0.58441,40400000.0
2009-01-01 11:07:00,0.58434,0.5844,0.58429,0.58429,17800000.0
2009-01-01 11:08:00,0.58433,0.58438,0.58422,0.58422,45800000.0
2009-01-01 11:09:00,0.58428,0.5843,0.5842,0.58427,43400000.0
2009-01-01 11:10:00,0.58441,0.58442,0.58422,0.58422,33200000.0
2009-01-01 11:11:00,0.58421,0.58441,0.5842,0.58426,32400000.0
2009-01-01 11:12:00,0.58427,0.58428,0.58422,0.58422,11000000.0
2009-01-01 11:13:00,0.58423,0.58446,0.58416,0.58432,43200001.0
2009-01-01 11:14:00,0.58435,0.58444,0.58426,0.58444,10600000.0
2009-01-01 11:15:00,0.58429,0.58438,0.58429,0.58438,5200000.0
2009-01-01 11:16:00,0.58443,0.58452,0.58427,0.58436,47600000.0
2009-01-01 11:17:00,0.58439,0.58479,0.58417,0.5843,107200000.0
2009-01-01 11:18:00,0.58417,0.58422,0.58411,0.58411,36400000.0
2009-01-01 11:19:00,0.58411,0.5842,0.58411,0.58418,16200000.0
2009-01-01 11:20:00,0.58437,0.58443,0.58409,0.58424,46200000.0
2009-01-01 11:21:00,0.58418,0.5845,0.58409,0.5845,71400000.0
2009-01-01 11:22:00,0.58438,0.58451,0.58396,0.58441,88200000.0
2009-01-01 11:23:00,0.58436,0.58452,0.58411,0.58411,70800000.0
2009-01-01 11:24:00,0.58417,0.58445,0.58415,0.58445,22200000.0
2009-01-01 11:25:00,0.58413,0.58436,0.58413,0.58436,19000000.0
2009-01-01 11:26:00,0.58415,0.58423,0.58415,0.58423,3000000.0
2009-01-01 11:27:00,0.58428,0.5843,0.58418,0.58419,33800000.0
2009-01-01 11:28:00,0.58421,0.58455,0.58415,0.58455,17600000.0
2009-01-01 11:29:00,0.58422,0.58433,0.58412,0.58433,9000000.0
2009-01-01 11:30:00,0.58435,0.58435,0.58422,0.58431,40400000.0
2009-01-01 11:31:00,0.58426,0.58426,0.58418,0.58422,12200000.0
2009-01-01 11:32:00,0.5843,0.58435,0.5841,0.58425,232800002.0
2009-01-01 11:33:00,0.58422,0.5843,0.58422,0.58423,17200000.0
2009-01-01 11:34:00,0.58431,0.58438,0.58431,0.58432,21000000.0
2009-01-01 11:35:00,0.58432,0.58441,0.58412,0.58441,6600000.0
2009-01-01 11:36:00,0.5841,0.58425,0.584,0.58425,9800000.0
2009-01-01 11:37:00,0.58449,0.58449,0.584,0.58432,30400000.0
2009-01-01 11:38:00,0.58427,0.58438,0.58425,0.58438,7800000.0
2009-01-01 11:39:00,0.58432,0.58432,0.58414,0.58431,9600000.0
2009-01-01 11:40:00,0.58428,0.58444,0.58414,0.58418,61600002.0
2009-01-01 11:41:00,0.58423,0.58428,0.58423,0.58427,5800000.0
2009-01-01 11:42:00,0.58412,0.58428,0.58412,0.58416,7400000.0
2009-01-01 11:43:00,0.58437,0.58437,0.58415,0.58422,27200000.0
2009-01-01 11:44:00,0.58425,0.58429,0.5842,0.5842,40200000.0
2009-01-01 11:45:00,0.58405,0.58424,0.58405,0.58419,16000000.0
2009-01-01 11:46:00,0.58413,0.58418,0.58413,0.58415,9400000.0
2009-01-01 11:47:00,0.58414,0.58444,0.58405,0.58407,10600000.0
2009-01-01 11:48:00,0.58403,0.5842,0.58391,0.58415,31400000.0
2009-01-01 11:49:00,0.58427,0.58435,0.58404,0.58407,32400000.0
2009-01-01 11:50:00,0.58418,0.58435,0.58418,0.58428,52400001.0
2009-01-01 11:51:00,0.58414,0.58432,0.58412,0.58428,26000000.0
2009-01-01 11:52:00,0.58415,0.58415,0.58413,0.58413,8200000.0
2009-01-01 11:53:00,0.58411,0.58426,0.58411,0.58426,10600000.0
2009-01-01 11:54:00,0.58418,0.5843,0.58408,0.58417,31000000.0
2009-01-01 11:55:00,0.58409,0.5845,0.58388,0.5845,67800000.0
2009-01-01 11:56:00,0.58448,0.58454,0.58447,0.58454,9400000.0
2009-01-01 11:57:00,0.58446,0.58449,0.58425,0.58443,73400001.0
2009-01-01 11:58:00,0.58444,0.58452,0.58426,0.58428,40600000.0
2009-01-01 11:59:00,0.58432,0.58449,0.58424,0.58437,42200000.0
2009-01-01 12:00:00,0.5843,0.58465,0.58411,0.58462,44200000.0
2009-01-01 12:01:00,0.5845,0.58463,0.58443,0.58457,34400000.0
2009-01-01 12:02:00,0.58458,0.58458,0.58427,0.58427,5800000.0
2009-01-01 12:03:00,0.58443,0.58453,0.58443,0.5845,18000000.0
2009-01-01 12:04:00,0.58441,0.58443,0.58416,0.58442,21600000.0
2009-01-01 12:05:00,0.58453,0.58453,0.58437,0.58443,13000000.0
2009-01-01 12:06:00,0.58437,0.58437,0.58421,0.58424,14800000.0
2009-01-01 12:07:00,0.58429,0.58451,0.58429,0.58447,22200000.0
2009-01-01 12:08:00,0.58432,0.58457,0.58419,0.58451,17400000.0
2009-01-01 12:09:00,0.58442,0.5845,0.5844,0.58445,14800000.0
2009-01-01 12:10:00,0.58437,0.58437,0.58421,0.58421,11000000.0
2009-01-01 12:11:00,0.58433,0.58433,0.58422,0.58424,35600000.0
2009-01-01 12:12:00,0.58426,0.58435,0.58426,0.58435,12600000.0
2009-01-01 12:13:00,0.58434,0.58449,0.58417,0.58439,9800000.0
2009-01-01 12:14:00,0.58431,0.58444,0.58387,0.58444,13200000.0
2009-01-01 12:15:00,0.58443,0.58443,0.5843,0.5843,29800000.0
2009-01-01 12:16:00,0.58431,0.58447,0.58424,0.58438,9000000.0
2009-01-01 12:17:00,0.58417,0.58437,0.58417,0.58429,15600000.0
2009-01-01 12:19:00,0.58428,0.58437,0.58421,0.58421,77799999.0
2009-01-01 12:20:00,0.58393,0.58432,0.58393,0.58432,5200000.0
2009-01-01 12:21:00,0.5843,0.58436,0.58429,0.58436,5200000.0
2009-01-01 12:22:00,0.58433,0.58449,0.58433,0.58435,24600000.0
2009-01-01 12:23:00,0.58428,0.58442,0.58425,0.58425,21000000.0
2009-01-01 12:24:00,0.58418,0.5843,0.58418,0.58427,15800000.0
2009-01-01 12:25:00,0.5843,0.58437,0.5842,0.5842,23600000.0
2009-01-01 12:26:00,0.58424,0.58441,0.58422,0.58435,23600000.0
2009-01-01 12:27:00,0.58433,0.58442,0.58433,0.5844,11400000.0
2009-01-01 12:28:00,0.58438,0.58449,0.58411,0.58435,87599999.0
2009-01-01 12:29:00,0.58424,0.58429,0.58407,0.58426,104999999.0
2009-01-01 12:30:00,0.58437,0.58463,0.58437,0.58447,17200000.0
2009-01-01 12:31:00,0.5845,0.5846,0.5845,0.5846,13600000.0
2009-01-01 12:32:00,0.5846,0.5846,0.58439,0.58451,49000000.0
2009-01-01 12:33:00,0.58458,0.58458,0.58437,0.58446,14800000.0
2009-01-01 12:34:00,0.58462,0.58462,0.58434,0.58434,9000000.0
2009-01-01 12:35:00,0.58412,0.58437,0.58412,0.58431,4200000.0
2009-01-01 12:36:00,0.58439,0.58439,0.58389,0.58389,11000000.0
2009-01-01 12:37:00,0.58401,0.58401,0.58395,0.58396,48199999.0
2009-01-01 12:38:00,0.58396,0.58421,0.58389,0.5839,27200000.0
2009-01-01 12:39:00,0.5839,0.58396,0.5839,0.58392,26400000.0
2009-01-01 12:40:00,0.58403,0.58425,0.58403,0.58425,2000000.0
2009-01-01 12:41:00,0.58432,0.58435,0.58432,0.58435,13400000.0
2009-01-01 12:42:00,0.58429,0.58445,0.58428,0.58445,7400000.0
2009-01-01 12:43:00,0.58426,0.58456,0.58426,0.5843,18200000.0
2009-01-01 12:44:00,0.5846,0.5846,0.58445,0.58448,7400000.0
2009-01-01 12:45:00,0.58434,0.58434,0.5843,0.5843,2600000.0
2009-01-01 12:46:00,0.58427,0.58444,0.58417,0.5842,14600000.0
2009-01-01 12:47:00,0.5841,0.58449,0.58392,0.58392,70800001.0
2009-01-01 12:48:00,0.58386,0.58426,0.58386,0.58425,31600000.0
2009-01-01 12:49:00,0.58425,0.58478,0.58425,0.58426,58200000.0
2009-01-01 12:50:00,0.58421,0.58445,0.58413,0.58433,20000000.0
2009-01-01 12:51:00,0.58411,0.58447,0.58361,0.58435,60199999.0
2009-01-01 12:52:00,0.58444,0.58451,0.58439,0.58439,11200000.0
2009-01-01 12:53:00,0.58435,0.58449,0.58435,0.58437,8600000.0
2009-01-01 12:54:00,0.58441,0.58441,0.58441,0.58441,4400000.0
2009-01-01 12:55:00,0.58442,0.58475,0.58432,0.58462,49400000.0
2009-01-01 12:56:00,0.58459,0.58459,0.58428,0.58442,18200000.0
2009-01-01 12:57:00,0.58439,0.5845,0.58423,0.58439,14800000.0
2009-01-01 12:58:00,0.58445,0.58456,0.58427,0.58456,12000000.0
2009-01-01 12:59:00,0.5842,0.58447,0.58417,0.58431,45400001.0
2009-01-01 13:00:00,0.58445,0.58445,0.58432,0.5844,10000000.0
2009-01-01 13:01:00,0.58436,0.58446,0.58431,0.58446,3800000.0
2009-01-01 13:02:00,0.58444,0.58444,0.58428,0.58435,14400000.0
2009-01-01 13:03:00,0.58427,0.58448,0.58427,0.58448,11400000.0
2009-01-01 13:04:00,0.58436,0.58436,0.58427,0.58432,20000000.0
2009-01-01 13:05:00,0.58429,0.58444,0.58417,0.58431,15200000.0
2009-01-01 13:06:00,0.58421,0.58442,0.58421,0.58434,9400000.0
2009-01-01 13:07:00,0.58438,0.58445,0.58415,0.5844,115199999.0
2009-01-01 13:08:00,0.58438,0.58442,0.58432,0.58439,16200000.0
2009-01-01 13:10:00,0.58419,0.58446,0.58419,0.58431,8200000.0
2009-01-01 13:11:00,0.58438,0.58442,0.58417,0.58417,8400000.0
2009-01-01 13:12:00,0.58436,0.58436,0.58431,0.58431,2600000.0
2009-01-01 13:13:00,0.58404,0.58431,0.58404,0.58431,2600000.0
2009-01-01 13:14:00,0.5844,0.5844,0.58413,0.58438,23400000.0
2009-01-01 13:15:00,0.58423,0.58444,0.58409,0.58428,39200000.0
2009-01-01 13:16:00,0.58419,0.58466,0.58407,0.58416,56600000.0
2009-01-01 13:17:00,0.5843,0.58448,0.58412,0.58412,11200000.0
2009-01-01 13:18:00,0.58415,0.58454,0.58415,0.5845,15400000.0
2009-01-01 13:19:00,0.58447,0.58453,0.58447,0.58448,22400000.0
2009-01-01 13:20:00,0.58441,0.58441,0.58417,0.58425,10800000.0
2009-01-01 13:21:00,0.58413,0.58431,0.58405,0.58431,6800000.0
2009-01-01 13:22:00,0.5843,0.58449,0.58401,0.58405,8400000.0
2009-01-01 13:23:00,0.58435,0.58436,0.58397,0.58397,21000000.0
2009-01-01 13:24:00,0.58419,0.58424,0.58409,0.58424,6200000.0
2009-01-01 13:25:00,0.58433,0.58433,0.58421,0.58421,4400000.0
2009-01-01 13:27:00,0.58382,0.58452,0.58382,0.58418,21400000.0
2009-01-01 13:28:00,0.58434,0.58452,0.58415,0.58422,32600000.0
2009-01-01 13:29:00,0.58438,0.58446,0.58408,0.58415,25200000.0
2009-01-01 13:30:00,0.58435,0.58443,0.58424,0.58439,8000000.0
2009-01-01 13:31:00,0.58439,0.58451,0.58416,0.58442,23200000.0
2009-01-01 13:33:00,0.58431,0.58444,0.58412,0.58422,17600000.0
2009-01-01 13:34:00,0.58423,0.58434,0.58406,0.58434,14800000.0
2009-01-01 13:35:00,0.5842,0.58436,0.58416,0.58436,19000000.0
2009-01-01 13:36:00,0.58439,0.58439,0.58405,0.58429,14400000.0
2009-01-01 13:37:00,0.58427,0.58443,0.58427,0.58436,9200000.0
2009-01-01 13:38:00,0.5843,0.58436,0.5843,0.58436,8800000.0
2009-01-01 13:39:00,0.5845,0.5845,0.58413,0.58425,10000000.0
2009-01-01 13:40:00,0.58418,0.58456,0.58418,0.58456,19400000.0
2009-01-01 13:41:00,0.58438,0.58453,0.58424,0.58438,67800000.0
2009-01-01 13:42:00,0.58436,0.58456,0.58429,0.58442,16400000.0
2009-01-01 13:43:00,0.58445,0.58456,0.58421,0.58428,39500000.0
2009-01-01 13:44:00,0.58414,0.5844,0.58414,0.58428,22600000.0
2009-01-01 13:45:00,0.58415,0.58441,0.58406,0.58423,25400000.0
2009-01-01 13:46:00,0.58417,0.58437,0.58403,0.5843,133400000.0
2009-01-01 13:47:00,0.58435,0.58444,0.58427,0.58427,28800000.0
2009-01-01 13:48:00,0.58427,0.58435,0.58419,0.58428,60000000.0
2009-01-01 13:49:00,0.5841,0.58425,0.58408,0.58425,46800000.0
2009-01-01 13:50:00,0.58432,0.58452,0.58415,0.58441,116400000.0
2009-01-01 13:51:00,0.58433,0.58451,0.58376,0.58422,101400000.0
2009-01-01 13:52:00,0.58457,0.5847,0.58421,0.58435,108300000.0
2009-01-01 13:53:00,0.5843,0.58467,0.58418,0.58433,144400000.0
2009-01-01 13:54:00,0.58416,0.58431,0.58416,0.58431,3000000.0
2009-01-01 13:55:00,0.58422,0.58441,0.58422,0.58424,20400000.0
2009-01-01 13:56:00,0.58427,0.58432,0.58425,0.58425,10800000.0
2009-01-01 13:57:00,0.58423,0.58442,0.58423,0.58441,36200000.0
2009-01-01 13:58:00,0.58416,0.58441,0.58409,0.58409,26000000.0
2009-01-01 13:59:00,0.58442,0.58446,0.58415,0.58446,27800000.0
2009-01-01 14:00:00,0.58439,0.58439,0.58422,0.58438,33400000.0
2009-01-01 14:01:00,0.5841,0.58442,0.5841,0.58442,11400000.0
2009-01-01 14:02:00,0.58445,0.58445,0.58423,0.58423,39600000.0
2009-01-01 14:03:00,0.58427,0.58451,0.58427,0.58451,7600000.0
2009-01-01 14:04:00,0.58456,0.58456,0.58428,0.58429,18000000.0
2009-01-01 14:05:00,0.58409,0.58434,0.58409,0.58412,9400000.0
2009-01-01 14:06:00,0.5843,0.58445,0.5843,0.58438,16600000.0
2009-01-01 14:07:00,0.5842,0.58442,0.58413,0.58428,26200000.0
2009-01-01 14:08:00,0.58433,0.58437,0.58418,0.58436,12600000.0
2009-01-01 14:09:00,0.58443,0.58443,0.58408,0.58408,35400000.0
2009-01-01 14:10:00,0.58415,0.58438,0.58415,0.58437,70000000.0
2009-01-01 14:11:00,0.58445,0.58445,0.58429,0.58432,26600000.0
2009-01-01 14:12:00,0.58431,0.58439,0.5842,0.58434,31800000.0
2009-01-01 14:13:00,0.58431,0.58436,0.58431,0.58436,2600000.0
2009-01-01 14:14:00,0.58421,0.58454,0.58421,0.58436,19800000.0
2009-01-01 14:15:00,0.58433,0.58464,0.58424,0.58454,18200000.0
2009-01-01 14:16:00,0.58441,0.58465,0.58427,0.58427,10000000.0
2009-01-01 14:17:00,0.58448,0.58453,0.58442,0.58442,8400000.0
2009-01-01 14:18:00,0.5844,0.58453,0.58423,0.58447,13400000.0
2009-01-01 14:19:00,0.58443,0.58461,0.58443,0.58458,104000000.0
2009-01-01 14:20:00,0.58459,0.58471,0.58428,0.5844,94400000.0
2009-01-01 14:21:00,0.58447,0.58447,0.5841,0.58431,23400000.0
2009-01-01 14:22:00,0.58418,0.58439,0.58417,0.58417,16400000.0
2009-01-01 14:23:00,0.58436,0.58452,0.58425,0.58438,51400000.0
2009-01-01 14:24:00,0.58429,0.5843,0.58422,0.58422,26000000.0
2009-01-01 14:25:00,0.58423,0.58428,0.58419,0.58419,17400000.0
2009-01-01 14:26:00,0.58414,0.58442,0.58406,0.58442,42400000.0
2009-01-01 14:27:00,0.58433,0.58449,0.58433,0.58449,3200000.0
2009-01-01 14:28:00,0.5843,0.5844,0.58419,0.5844,17600000.0
2009-01-01 14:29:00,0.58444,0.58444,0.58425,0.58425,8700000.0
2009-01-01 14:30:00,0.58415,0.5845,0.58412,0.58412,19400000.0
2009-01-01 14:31:00,0.5844,0.58454,0.58423,0.58454,25200000.0
2009-01-01 14:32:00,0.58452,0.58462,0.58452,0.58453,17000000.0
2009-01-01 14:33:00,0.58442,0.58462,0.58442,0.58448,68400000.0
2009-01-01 14:35:00,0.58464,0.58478,0.58442,0.58458,14800000.0
2009-01-01 14:36:00,0.58472,0.58472,0.58468,0.58468,2600000.0
2009-01-01 14:37:00,0.58459,0.58459,0.58436,0.58456,13000000.0
2009-01-01 14:38:00,0.58452,0.58452,0.58435,0.58439,43800000.0
2009-01-01 14:39:00,0.58434,0.58452,0.58434,0.58452,12600000.0
2009-01-01 14:40:00,0.58449,0.58449,0.58407,0.58422,38400000.0
2009-01-01 14:41:00,0.58394,0.58425,0.58394,0.58406,16400000.0
2009-01-01 14:42:00,0.58414,0.58414,0.58413,0.58413,2000000.0
2009-01-01 14:43:00,0.58398,0.58407,0.58387,0.58407,11800000.0
2009-01-01 14:44:00,0.58398,0.584,0.58385,0.58393,16400000.0
2009-01-01 14:45:00,0.58415,0.5842,0.58386,0.5842,12400000.0
2009-01-01 14:46:00,0.58401,0.58421,0.58396,0.58402,24400000.0
2009-01-01 14:47:00,0.58407,0.58411,0.58388,0.58388,12000000.0
2009-01-01 14:48:00,0.58392,0.58424,0.58392,0.58401,6200000.0
2009-01-01 14:49:00,0.5841,0.5841,0.58387,0.58387,4000000.0
2009-01-01 14:50:00,0.5841,0.58456,0.5841,0.58456,16400000.0
2009-01-01 14:51:00,0.58431,0.5846,0.58431,0.58442,15000000.0
2009-01-01 14:52:00,0.5844,0.58445,0.58432,0.58432,11400000.0
2009-01-01 14:53:00,0.58436,0.5845,0.58418,0.5844,10800000.0
2009-01-01 14:54:00,0.58445,0.58467,0.58437,0.58448,40600000.0
2009-01-01 14:55:00,0.58432,0.58458,0.58432,0.58451,11000000.0
2009-01-01 14:56:00,0.58438,0.58451,0.58437,0.58442,14000000.0
2009-01-01 14:57:00,0.58451,0.58478,0.58439,0.58456,16400000.0
2009-01-01 14:58:00,0.5845,0.58453,0.58443,0.58446,14800000.0
2009-01-01 14:59:00,0.58441,0.5845,0.58416,0.58436,13400000.0
2009-01-01 15:00:00,0.58443,0.5845,0.58415,0.58415,28800000.0
2009-01-01 15:01:00,0.58402,0.58426,0.58402,0.58408,7400000.0
2009-01-01 15:02:00,0.58418,0.58437,0.58414,0.58426,12400000.0
2009-01-01 15:03:00,0.58418,0.58427,0.58398,0.58408,47800000.0
2009-01-01 15:04:00,0.58429,0.58449,0.58426,0.58429,10400000.0
2009-01-01 15:05:00,0.58442,0.58442,0.58412,0.58427,47200000.0
2009-01-01 15:06:00,0.5844,0.5844,0.58403,0.58433,14800000.0
2009-01-01 15:07:00,0.5843,0.58443,0.58425,0.58438,22400000.0
2009-01-01 15:08:00,0.58423,0.5844,0.58415,0.5844,16800000.0
2009-01-01 15:09:00,0.58442,0.58442,0.58428,0.58428,66400000.0
2009-01-01 15:10:00,0.5843,0.58441,0.5843,0.58434,16800000.0
2009-01-01 15:11:00,0.5845,0.58465,0.5845,0.58465,12000000.0
2009-01-01 15:12:00,0.58453,0.5847,0.58448,0.5847,11400000.0
2009-01-01 15:13:00,0.58442,0.58472,0.58439,0.58472,12400000.0
2009-01-01 15:14:00,0.58468,0.58473,0.58453,0.58473,23200000.0
2009-01-01 15:15:00,0.58466,0.58466,0.58451,0.58457,13600000.0
2009-01-01 15:16:00,0.58455,0.58457,0.58446,0.58451,35600000.0
2009-01-01 15:17:00,0.58447,0.5847,0.58441,0.5847,6200000.0
2009-01-01 15:18:00,0.5847,0.5847,0.58458,0.58462,13000000.0
2009-01-01 15:19:00,0.58433,0.58462,0.58433,0.58441,15200000.0
2009-01-01 15:20:00,0.58437,0.58456,0.58431,0.58456,13800000.0
2009-01-01 15:21:00,0.58448,0.58463,0.58441,0.58442,62400000.0
2009-01-01 15:22:00,0.58443,0.58455,0.58434,0.58455,21200000.0
2009-01-01 15:23:00,0.58452,0.58463,0.58439,0.58443,104000000.0
2009-01-01 15:24:00,0.5845,0.58459,0.58438,0.58451,101200000.0
2009-01-01 15:25:00,0.58443,0.58453,0.58437,0.58445,33000000.0
2009-01-01 15:26:00,0.58439,0.58451,0.58439,0.58449,6800000.0
2009-01-01 15:27:00,0.58443,0.58459,0.58433,0.58448,19600000.0
2009-01-01 15:28:00,0.58454,0.58454,0.58441,0.58441,12400000.0
2009-01-01 15:30:00,0.58419,0.5845,0.58414,0.58425,32000000.0
2009-01-01 15:31:00,0.58449,0.58475,0.58431,0.58457,20400000.0
2009-01-01 15:32:00,0.58429,0.58471,0.58429,0.58458,23400000.0
2009-01-01 15:33:00,0.58443,0.58449,0.58443,0.58449,2000000.0
2009-01-01 15:34:00,0.58433,0.58453,0.5843,0.58435,15400000.0
2009-01-01 15:35:00,0.58451,0.58458,0.58436,0.58444,15600000.0
2009-01-01 15:36:00,0.58448,0.58458,0.58445,0.58458,8800000.0
2009-01-01 15:37:00,0.58458,0.58469,0.58424,0.58443,111000000.0
2009-01-01 15:39:00,0.58457,0.5846,0.58431,0.58437,150800000.0
2009-01-01 15:40:00,0.58436,0.58446,0.58436,0.58445,39400000.0
2009-01-01 15:41:00,0.5845,0.5845,0.58436,0.5844,30000000.0
2009-01-01 15:42:00,0.5844,0.58458,0.5844,0.58449,82000000.0
2009-01-01 15:43:00,0.58448,0.58448,0.58422,0.58448,32000000.0
2009-01-01 15:44:00,0.58428,0.58428,0.58403,0.58403,16800000.0
2009-01-01 15:45:00,0.5841,0.58413,0.5841,0.58413,3400000.0
2009-01-01 15:46:00,0.58435,0.58461,0.58418,0.58453,22200000.0
2009-01-01 15:47:00,0.58419,0.5846,0.58408,0.5842,112800000.0
2009-01-01 15:48:00,0.58448,0.58448,0.58446,0.58446,4200000.0
2009-01-01 15:49:00,0.58443,0.58443,0.58422,0.58427,47600000.0
2009-01-01 15:50:00,0.58435,0.58448,0.5842,0.58441,86200000.0
2009-01-01 15:51:00,0.58438,0.58458,0.58423,0.5843,18200000.0
2009-01-01 15:52:00,0.58424,0.58436,0.58424,0.58432,27200000.0
2009-01-01 15:53:00,0.58423,0.58436,0.58423,0.58432,6200000.0
2009-01-01 15:54:00,0.58418,0.58437,0.58418,0.5843,19200000.0
2009-01-01 15:55:00,0.58424,0.58447,0.58409,0.58447,17000000.0
2009-01-01 15:56:00,0.58437,0.58441,0.58411,0.5843,13200000.0
2009-01-01 15:57:00,0.58427,0.58431,0.58425,0.58428,24200000.0
2009-01-01 15:58:00,0.5843,0.58454,0.5843,0.5843,22400000.0
2009-01-01 16:00:00,0.58427,0.58433,0.58427,0.58433,2800000.0
2009-01-01 16:01:00,0.58449,0.58453,0.58436,0.58436,7200000.0
2009-01-01 16:02:00,0.58437,0.58461,0.58437,0.58445,20800000.0
2009-01-01 16:03:00,0.5845,0.58451,0.58421,0.58451,19800000.0
2009-01-01 16:04:00,0.58431,0.58463,0.58431,0.58463,35200000.0
2009-01-01 16:05:00,0.58453,0.58459,0.58453,0.58458,9400000.0
2009-01-01 16:06:00,0.5846,0.5846,0.58437,0.58437,19600000.0
2009-01-01 16:07:00,0.58443,0.58444,0.58443,0.58444,3200000.0
2009-01-01 16:08:00,0.58473,0.58473,0.58431,0.5847,20800000.0
2009-01-01 16:09:00,0.5845,0.5845,0.58437,0.58437,11800000.0
2009-01-01 16:10:00,0.58436,0.58444,0.5842,0.58429,11600000.0
2009-01-01 16:11:00,0.58445,0.58447,0.58441,0.58447,5800000.0
2009-01-01 16:12:00,0.58447,0.58453,0.58435,0.58438,49200000.0
2009-01-01 16:13:00,0.58435,0.58447,0.58432,0.58446,44400000.0
2009-01-01 16:14:00,0.58446,0.58446,0.58424,0.58435,26000001.0
2009-01-01 16:15:00,0.58452,0.5846,0.5845,0.5846,25400000.0
2009-01-01 16:16:00,0.58457,0.58457,0.58437,0.58445,17800000.0
2009-01-01 16:17:00,0.58439,0.58459,0.58439,0.58442,129000002.0
2009-01-01 16:18:00,0.58435,0.58448,0.58425,0.58445,39400000.0
2009-01-01 16:19:00,0.58457,0.58458,0.58449,0.58449,12800000.0
2009-01-01 16:20:00,0.58447,0.58447,0.58436,0.58436,51199999.0
2009-01-01 16:21:00,0.58427,0.58439,0.58426,0.5843,40000000.0
2009-01-01 16:22:00,0.58409,0.58451,0.58409,0.5844,16200000.0
2009-01-01 16:23:00,0.58438,0.58438,0.58413,0.58418,8200000.0
2009-01-01 16:24:00,0.58421,0.58432,0.58417,0.58431,20200000.0
2009-01-01 16:25:00,0.58401,0.58445,0.58401,0.58435,15000000.0
2009-01-01 16:26:00,0.58423,0.58434,0.58408,0.58432,16000000.0
2009-01-01 16:27:00,0.58423,0.58442,0.58423,0.58426,19400000.0
2009-01-01 16:28:00,0.58423,0.58436,0.58411,0.58436,47400001.0
2009-01-01 16:29:00,0.58444,0.58449,0.5842,0.58425,62600000.0
2009-01-01 16:30:00,0.58429,0.58432,0.58426,0.5843,7400000.0
2009-01-01 16:31:00,0.58443,0.58455,0.58422,0.58422,112999999.0
2009-01-01 16:32:00,0.58442,0.58455,0.58428,0.58428,25400000.0
2009-01-01 16:33:00,0.58445,0.58476,0.58438,0.58456,41800000.0
2009-01-01 16:34:00,0.5846,0.58467,0.58419,0.58467,68400000.0
2009-01-01 16:35:00,0.5847,0.58478,0.58466,0.58473,22400000.0
2009-01-01 16:36:00,0.58462,0.58481,0.58462,0.58475,36600000.0
2009-01-01 16:37:00,0.58475,0.58475,0.58462,0.58462,17200000.0
2009-01-01 16:38:00,0.58465,0.58495,0.58454,0.58473,23200000.0
2009-01-01 16:39:00,0.58464,0.58483,0.58464,0.5847,21000000.0
2009-01-01 16:40:00,0.58459,0.58482,0.58431,0.58457,77600000.0
2009-01-01 16:41:00,0.58448,0.5848,0.58426,0.58454,102800000.0
2009-01-01 16:42:00,0.58424,0.58427,0.58389,0.58391,27800000.0
2009-01-01 16:43:00,0.58412,0.58448,0.58401,0.58433,111000001.0
2009-01-01 16:44:00,0.58411,0.58428,0.58388,0.58425,107200001.0
2009-01-01 16:45:00,0.58415,0.58433,0.58415,0.58422,17600000.0
2009-01-01 16:46:00,0.58413,0.58422,0.58413,0.58422,8400000.0
2009-01-01 16:47:00,0.58423,0.58437,0.58423,0.58427,36600000.0
2009-01-01 16:48:00,0.58432,0.58438,0.58407,0.58423,66200000.0
2009-01-01 16:49:00,0.58422,0.58435,0.58403,0.58403,77000000.0
2009-01-01 16:50:00,0.58402,0.58455,0.58402,0.58452,48200001.0
2009-01-01 16:51:00,0.58456,0.58456,0.58439,0.58449,28800000.0
2009-01-01 16:52:00,0.58462,0.58462,0.58408,0.5845,67200001.0
2009-01-01 16:53:00,0.58456,0.58456,0.58429,0.58447,31200000.0
2009-01-01 16:54:00,0.5845,0.58456,0.58427,0.58427,6200000.0
2009-01-01 16:55:00,0.58452,0.58452,0.58418,0.58435,103600000.0
2009-01-01 16:56:00,0.58436,0.58453,0.58427,0.58453,50000000.0
2009-01-01 16:57:00,0.58448,0.58456,0.58434,0.58453,46800000.0
2009-01-01 16:58:00,0.58456,0.58456,0.58434,0.58435,80800001.0
2009-01-01 16:59:00,0.58439,0.58452,0.58429,0.58447,124600001.0
2009-01-01 17:00:00,0.58428,0.58452,0.58426,0.58434,18200000.0
2009-01-01 17:01:00,0.58416,0.58433,0.58415,0.58421,42600000.0
2009-01-01 17:02:00,0.58432,0.58436,0.58427,0.58436,9200000.0
2009-01-01 17:03:00,0.5843,0.5843,0.584,0.58402,34000001.0
2009-01-01 17:04:00,0.58401,0.5843,0.58395,0.58407,97200000.0
2009-01-01 17:05:00,0.58408,0.5844,0.58405,0.58405,4800000.0
2009-01-01 17:06:00,0.58382,0.58423,0.58382,0.58415,21400000.0
2009-01-01 17:07:00,0.58409,0.58431,0.584,0.58406,29800000.0
2009-01-01 17:08:00,0.58413,0.58439,0.58412,0.58413,15200000.0
2009-01-01 17:09:00,0.5841,0.5841,0.58401,0.58401,9600000.0
2009-01-01 17:10:00,0.58434,0.58438,0.58411,0.58423,10600000.0
2009-01-01 17:11:00,0.58418,0.58464,0.5841,0.58441,84999999.0
2009-01-01 17:12:00,0.5845,0.5845,0.5842,0.5842,18600000.0
2009-01-01 17:13:00,0.58425,0.58459,0.58425,0.58428,84400000.0
2009-01-01 17:14:00,0.58429,0.58429,0.58405,0.58417,25800000.0
2009-01-01 17:15:00,0.58418,0.5844,0.58411,0.5844,23000000.0
2009-01-01 17:16:00,0.58436,0.58448,0.58415,0.58448,83400000.0
2009-01-01 17:17:00,0.58431,0.58461,0.5843,0.58446,172800001.0
2009-01-01 17:18:00,0.58427,0.5845,0.58427,0.58443,45200000.0
2009-01-01 17:19:00,0.58438,0.58452,0.58434,0.58437,12000000.0
2009-01-01 17:20:00,0.58433,0.58435,0.58421,0.58425,18000000.0
2009-01-01 17:21:00,0.58414,0.58434,0.58405,0.58405,35800000.0
2009-01-01 17:22:00,0.58405,0.5844,0.58405,0.5844,65200001.0
2009-01-01 17:23:00,0.5842,0.58433,0.58414,0.58414,16400000.0
2009-01-01 17:24:00,0.58431,0.58431,0.58425,0.58431,14000000.0
2009-01-01 17:25:00,0.5843,0.58434,0.58417,0.58417,18800000.0
2009-01-01 17:26:00,0.58429,0.58432,0.58396,0.5843,18200000.0
2009-01-01 17:27:00,0.58427,0.58427,0.58405,0.58424,42000000.0
2009-01-01 17:28:00,0.5842,0.5842,0.58415,0.58416,12200000.0
2009-01-01 17:29:00,0.58418,0.58433,0.58407,0.58427,52600000.0
2009-01-01 17:30:00,0.58433,0.58441,0.58425,0.5843,21200000.0
2009-01-01 17:31:00,0.58434,0.58436,0.58414,0.58421,20200000.0
2009-01-01 17:32:00,0.58428,0.58433,0.5842,0.58423,14800000.0
2009-01-01 17:33:00,0.58419,0.58439,0.58393,0.58393,17600000.0
2009-01-01 17:34:00,0.5842,0.58421,0.58418,0.58421,12600000.0
2009-01-01 17:35:00,0.58417,0.58417,0.58413,0.58413,8200000.0
2009-01-01 17:36:00,0.58413,0.58421,0.58413,0.58421,20999999.0
2009-01-01 17:37:00,0.58418,0.58433,0.58404,0.58432,105600000.0
2009-01-01 17:38:00,0.58437,0.58448,0.58437,0.58448,2600000.0
2009-01-01 17:39:00,0.58439,0.58441,0.58418,0.58418,6800000.0
2009-01-01 17:40:00,0.58438,0.58458,0.58438,0.58458,9200000.0
2009-01-01 17:41:00,0.58436,0.58448,0.58436,0.58448,8800000.0
2009-01-01 17:42:00,0.5844,0.58452,0.58423,0.58452,27200000.0
2009-01-01 17:43:00,0.58446,0.58453,0.58425,0.58425,25400000.0
2009-01-01 17:44:00,0.58426,0.58445,0.58417,0.58444,215000001.0
2009-01-01 17:45:00,0.58431,0.58444,0.58425,0.58433,7800000.0
2009-01-01 17:46:00,0.58445,0.58461,0.58441,0.58451,11000000.0
2009-01-01 17:47:00,0.58451,0.58451,0.58405,0.58434,9800000.0
2009-01-01 17:48:00,0.58432,0.58438,0.58432,0.58432,10800000.0
2009-01-01 17:49:00,0.58414,0.5846,0.58414,0.5844,15600000.0
2009-01-01 17:50:00,0.58419,0.58454,0.58405,0.58445,18200000.0
2009-01-01 17:51:00,0.58434,0.5844,0.58432,0.58436,10400000.0
2009-01-01 17:52:00,0.58449,0.58449,0.58422,0.58438,14200000.0
2009-01-01 17:53:00,0.58424,0.58447,0.58421,0.58436,14600000.0
2009-01-01 17:54:00,0.58439,0.58441,0.58407,0.58434,90999998.0
2009-01-01 17:55:00,0.58432,0.58454,0.58409,0.58454,14400000.0
2009-01-01 17:56:00,0.58438,0.58442,0.58419,0.58432,25200000.0
2009-01-01 17:57:00,0.58432,0.5846,0.58414,0.5844,60800000.0
2009-01-01 17:58:00,0.58433,0.58456,0.58398,0.5845,88200001.0
2009-01-01 17:59:00,0.58425,0.58458,0.58417,0.58417,88200002.0
2009-01-01 18:00:00,0.58395,0.58451,0.58393,0.58436,90800002.0
2009-01-01 18:01:00,0.58405,0.58429,0.58388,0.58421,40800000.0
2009-01-01 18:02:00,0.58414,0.58439,0.58414,0.58415,117000001.0
2009-01-01 18:03:00,0.58416,0.5843,0.58414,0.58417,16600000.0
2009-01-01 18:04:00,0.58413,0.58431,0.58411,0.58421,32200000.0
2009-01-01 18:05:00,0.58438,0.58439,0.584,0.584,13800000.0
2009-01-01 18:06:00,0.58422,0.58424,0.58408,0.58424,17800000.0
2009-01-01 18:07:00,0.58428,0.58434,0.58423,0.58425,45400001.0
2009-01-01 18:08:00,0.5842,0.5842,0.58409,0.58409,4200000.0
2009-01-01 18:09:00,0.5841,0.58427,0.58409,0.58423,55000000.0
2009-01-01 18:10:00,0.58435,0.58435,0.58411,0.58422,56400000.0
2009-01-01 18:11:00,0.58413,0.58424,0.58401,0.58406,49400000.0
2009-01-01 18:12:00,0.58408,0.58417,0.58408,0.58411,59200000.0
2009-01-01 18:13:00,0.58406,0.58417,0.58401,0.58417,25800000.0
2009-01-01 18:14:00,0.58421,0.58452,0.58414,0.58424,63600001.0
2009-01-01 18:15:00,0.58418,0.58455,0.58414,0.58432,23600000.0
2009-01-01 18:16:00,0.58422,0.5843,0.5841,0.58425,10800000.0
2009-01-01 18:17:00,0.58411,0.5844,0.58398,0.58406,22800000.0
2009-01-01 18:18:00,0.58419,0.58447,0.58409,0.5842,16600000.0
2009-01-01 18:19:00,0.58416,0.58459,0.58405,0.58415,56800000.0
2009-01-01 18:20:00,0.5843,0.5843,0.58411,0.58419,28000000.0
2009-01-01 18:21:00,0.58427,0.58427,0.58409,0.58422,28400000.0
2009-01-01 18:22:00,0.58418,0.58428,0.584,0.5841,85000001.0
2009-01-01 18:23:00,0.58407,0.58422,0.58407,0.58414,24000000.0
2009-01-01 18:24:00,0.58417,0.5844,0.58416,0.58421,120200000.0
2009-01-01 18:25:00,0.58408,0.58427,0.58384,0.58422,107999999.0
2009-01-01 18:26:00,0.58432,0.58447,0.58397,0.58447,20200000.0
2009-01-01 18:27:00,0.58445,0.58454,0.58432,0.58451,36600000.0
2009-01-01 18:28:00,0.58444,0.58444,0.58413,0.58415,16600000.0
2009-01-01 18:29:00,0.5841,0.58429,0.584,0.58428,36600000.0
2009-01-01 18:30:00,0.58432,0.58448,0.58399,0.58427,82800001.0
2009-01-01 18:31:00,0.5842,0.58449,0.58414,0.58449,75000001.0
2009-01-01 18:32:00,0.58452,0.58452,0.5844,0.5844,19600000.0
2009-01-01 18:33:00,0.58437,0.58446,0.58431,0.58431,23400000.0
2009-01-01 18:34:00,0.58433,0.58446,0.58425,0.58425,49400000.0
2009-01-01 18:35:00,0.58415,0.58443,0.58415,0.58443,15400000.0
2009-01-01 18:36:00,0.58455,0.58464,0.5844,0.58444,33000000.0
2009-01-01 18:37:00,0.5844,0.58445,0.58427,0.5843,33800000.0
2009-01-01 18:38:00,0.58457,0.58472,0.58449,0.58458,39600000.0
2009-01-01 18:39:00,0.58445,0.5845,0.58436,0.58443,21200000.0
2009-01-01 18:40:00,0.58443,0.58445,0.58419,0.58437,5800000.0
2009-01-01 18:41:00,0.58416,0.58427,0.58414,0.58419,37200000.0
2009-01-01 18:42:00,0.58425,0.58449,0.58415,0.58427,30400000.0
2009-01-01 18:43:00,0.58426,0.58438,0.58425,0.58438,38000000.0
2009-01-01 18:44:00,0.58432,0.58432,0.58416,0.58423,12600000.0
2009-01-01 18:45:00,0.58438,0.58457,0.58422,0.58428,17400000.0
2009-01-01 18:46:00,0.58413,0.58437,0.58408,0.58437,16000000.0
2009-01-01 18:47:00,0.58416,0.5843,0.58397,0.58404,37000000.0
2009-01-01 18:48:00,0.58435,0.58462,0.58402,0.58436,13400000.0
2009-01-01 18:49:00,0.58435,0.58456,0.58435,0.58442,19800000.0
2009-01-01 18:50:00,0.58444,0.58444,0.58393,0.5841,9800000.0
2009-01-01 18:51:00,0.58409,0.58434,0.58397,0.58434,12200000.0
2009-01-01 18:52:00,0.58427,0.58427,0.58398,0.58418,15400000.0
2009-01-01 18:53:00,0.58396,0.58431,0.5839,0.58431,7200000.0
2009-01-01 18:54:00,0.5843,0.58432,0.58409,0.5841,17600000.0
2009-01-01 18:55:00,0.58423,0.58443,0.58406,0.58427,45000000.0
2009-01-01 18:56:00,0.58415,0.58428,0.58398,0.58428,61800001.0
2009-01-01 18:57:00,0.58418,0.58429,0.58398,0.58398,21000000.0
2009-01-01 18:58:00,0.58413,0.58433,0.58402,0.58433,27800000.0
2009-01-01 18:59:00,0.5841,0.58417,0.58396,0.58404,20200000.0
2009-01-01 19:00:00,0.58426,0.5844,0.58413,0.5843,28400001.0
2009-01-01 19:01:00,0.58416,0.58416,0.58414,0.58414,5000000.0
2009-01-01 19:03:00,0.58403,0.58432,0.58365,0.58408,34600000.0
2009-01-01 19:04:00,0.58417,0.5842,0.58403,0.58406,19600000.0
2009-01-01 19:05:00,0.5841,0.58428,0.58405,0.58424,42600000.0
2009-01-01 19:06:00,0.58411,0.58421,0.58397,0.58397,22000000.0
2009-01-01 19:07:00,0.58407,0.58425,0.58407,0.58425,9600000.0
2009-01-01 19:08:00,0.58428,0.58428,0.58406,0.58406,13800000.0
2009-01-01 19:09:00,0.58396,0.58416,0.58396,0.58406,13600000.0
2009-01-01 19:10:00,0.58411,0.58441,0.58399,0.58418,26200000.0
2009-01-01 19:11:00,0.58421,0.58428,0.5841,0.5842,24200000.0
2009-01-01 19:12:00,0.5843,0.5843,0.58408,0.58414,14400000.0
2009-01-01 19:13:00,0.58417,0.58432,0.58411,0.58413,33600000.0
2009-01-01 19:14:00,0.58409,0.58425,0.58408,0.58408,21200000.0
2009-01-01 19:15:00,0.58406,0.58415,0.58373,0.58373,22600000.0
2009-01-01 19:16:00,0.58435,0.58446,0.58399,0.58401,36400000.0
2009-01-01 19:17:00,0.58409,0.58436,0.5839,0.58436,13200000.0
2009-01-01 19:18:00,0.58418,0.58435,0.58415,0.58422,9000000.0
2009-01-01 19:19:00,0.58424,0.58424,0.58424,0.58424,12800000.0
2009-01-01 19:20:00,0.58408,0.58443,0.58403,0.58418,56400000.0
2009-01-01 19:21:00,0.58431,0.5844,0.58418,0.58418,20600000.0
2009-01-01 19:22:00,0.58421,0.58429,0.58405,0.58429,15200000.0
2009-01-01 19:23:00,0.58426,0.5843,0.58407,0.5843,9000000.0
2009-01-01 19:24:00,0.58425,0.58435,0.58413,0.58428,20200000.0
2009-01-01 19:25:00,0.58431,0.5844,0.58423,0.58423,13400000.0
2009-01-01 19:26:00,0.58412,0.58435,0.58411,0.58411,23600000.0
2009-01-01 19:27:00,0.5841,0.58446,0.5841,0.58432,59200000.0
2009-01-01 19:28:00,0.58432,0.58437,0.58403,0.58403,58200000.0
2009-01-01 19:29:00,0.5839,0.58443,0.5839,0.5841,46000000.0
2009-01-01 19:30:00,0.58409,0.58444,0.5837,0.58393,33000000.0
2009-01-01 19:31:00,0.58383,0.58434,0.58377,0.58414,44000000.0
2009-01-01 19:32:00,0.58391,0.58423,0.58391,0.58419,18400000.0
2009-01-01 19:33:00,0.5839,0.58393,0.58373,0.58393,24400000.0
2009-01-01 19:34:00,0.58401,0.58432,0.58374,0.58414,28000000.0
2009-01-01 19:35:00,0.58417,0.58417,0.58401,0.58401,4400000.0
2009-01-01 19:36:00,0.58406,0.58426,0.584,0.58426,29800000.0
2009-01-01 19:37:00,0.58413,0.58435,0.58405,0.58435,25000000.0
2009-01-01 19:39:00,0.58427,0.58429,0.58401,0.58416,23400000.0
2009-01-01 19:40:00,0.58406,0.58445,0.58388,0.5842,71200000.0
2009-01-01 19:41:00,0.58425,0.58429,0.58401,0.58423,25200000.0
2009-01-01 19:42:00,0.58394,0.58428,0.58364,0.58364,35800000.0
2009-01-01 19:43:00,0.58356,0.58438,0.58356,0.58397,86999999.0
2009-01-01 19:44:00,0.58397,0.58434,0.58388,0.58434,30200000.0
2009-01-01 19:45:00,0.58446,0.58447,0.58403,0.58423,42000000.0
2009-01-01 19:46:00,0.58406,0.58406,0.58372,0.58376,11200000.0
2009-01-01 19:47:00,0.58382,0.58383,0.58347,0.5838,41800000.0
2009-01-01 19:48:00,0.58364,0.58389,0.58348,0.58359,28200000.0
2009-01-01 19:49:00,0.58365,0.58395,0.58365,0.58368,9400000.0
2009-01-01 19:50:00,0.5837,0.58399,0.58361,0.58373,9000000.0
2009-01-01 19:51:00,0.58367,0.58373,0.58363,0.58363,6800000.0
2009-01-01 19:52:00,0.58358,0.58392,0.58358,0.58382,17400000.0
2009-01-01 19:53:00,0.58357,0.58375,0.58357,0.58375,5200000.0
2009-01-01 19:54:00,0.58372,0.58394,0.58345,0.58394,14000000.0
2009-01-01 19:55:00,0.58374,0.58385,0.58361,0.58376,14400000.0
2009-01-01 19:56:00,0.58377,0.5839,0.58366,0.58373,6800000.0
2009-01-01 19:57:00,0.58349,0.58369,0.58347,0.58369,13200000.0
2009-01-01 19:58:00,0.58386,0.58386,0.58321,0.58321,18800000.0
2009-01-01 19:59:00,0.58369,0.58381,0.58369,0.58376,6200000.0
2009-01-01 20:00:00,0.58349,0.58381,0.58349,0.58352,15400000.0
2009-01-01 20:01:00,0.58375,0.58379,0.58358,0.58362,19600000.0
2009-01-01 20:02:00,0.58375,0.58398,0.58358,0.58358,10600000.0
2009-01-01 20:03:00,0.58353,0.58389,0.58353,0.58389,16000000.0
2009-01-01 20:04:00,0.58377,0.58394,0.58362,0.58369,14800000.0
2009-01-01 20:05:00,0.58363,0.58379,0.58363,0.58368,14400000.0
2009-01-01 20:06:00,0.58362,0.58379,0.58314,0.58379,13000000.0
2009-01-01 20:07:00,0.58385,0.58385,0.58358,0.58364,10800000.0
2009-01-01 20:08:00,0.58355,0.58378,0.58349,0.5835,22600000.0
2009-01-01 20:09:00,0.5836,0.58386,0.58341,0.58364,16200000.0
2009-01-01 20:10:00,0.5839,0.5839,0.5834,0.58364,19200000.0
2009-01-01 20:11:00,0.58366,0.584,0.58358,0.58366,16000000.0
2009-01-01 20:12:00,0.58366,0.58372,0.58356,0.58356,4000000.0
2009-01-01 20:13:00,0.58358,0.584,0.58358,0.58367,17600000.0
2009-01-01 20:14:00,0.58377,0.58389,0.58354,0.58364,11000000.0
2009-01-01 20:15:00,0.58368,0.58374,0.58364,0.5837,6800000.0
2009-01-01 20:16:00,0.58358,0.58388,0.58356,0.58388,20000000.0
2009-01-01 20:17:00,0.58364,0.5837,0.58333,0.58361,14400000.0
2009-01-01 20:18:00,0.58368,0.58383,0.58347,0.58363,12600000.0
2009-01-01 20:19:00,0.58377,0.58377,0.58355,0.58355,7400000.0
2009-01-01 20:20:00,0.58373,0.58388,0.5835,0.58387,20800000.0
2009-01-01 20:21:00,0.58361,0.5838,0.58346,0.5838,9600000.0
2009-01-01 20:22:00,0.5837,0.5837,0.58327,0.5837,14200000.0
2009-01-01 20:23:00,0.58371,0.5838,0.58368,0.58371,19600000.0
2009-01-01 20:24:00,0.5837,0.58381,0.58362,0.58367,8400000.0
2009-01-01 20:25:00,0.58354,0.58385,0.58354,0.58377,40200001.0
2009-01-01 20:26:00,0.58349,0.58375,0.58349,0.58359,19000000.0
2009-01-01 20:27:00,0.58299,0.58314,0.58299,0.58305,10800000.0
2009-01-01 20:28:00,0.58318,0.58332,0.58301,0.58332,11000000.0
2009-01-01 20:29:00,0.5832,0.5832,0.58295,0.58306,18200000.0
2009-01-01 20:30:00,0.58319,0.58328,0.58217,0.5822,28600000.0
2009-01-01 20:31:00,0.58194,0.58219,0.58181,0.58201,12000000.0
2009-01-01 20:32:00,0.58211,0.58211,0.58193,0.58195,11600000.0
2009-01-01 20:33:00,0.58194,0.58202,0.58161,0.58174,20000000.0
2009-01-01 20:34:00,0.58197,0.5821,0.58182,0.58194,13000000.0
2009-01-01 20:35:00,0.5819,0.58205,0.58175,0.58188,32600000.0
2009-01-01 20:36:00,0.58202,0.5821,0.58183,0.58197,42800000.0
2009-01-01 20:37:00,0.58213,0.58225,0.58189,0.58203,17000000.0
2009-01-01 20:38:00,0.58191,0.58225,0.58189,0.58225,16600000.0
2009-01-01 20:39:00,0.58201,0.58212,0.58193,0.58193,12400000.0
2009-01-01 20:40:00,0.58188,0.58216,0.58172,0.58216,17000000.0
2009-01-01 20:41:00,0.58193,0.58207,0.58193,0.58207,8000000.0
2009-01-01 20:42:00,0.58182,0.58219,0.58182,0.58218,16200000.0
2009-01-01 20:43:00,0.58202,0.58223,0.58195,0.58223,12200000.0
2009-01-01 20:44:00,0.58211,0.58214,0.58171,0.58207,10600000.0
2009-01-01 20:45:00,0.58211,0.58215,0.58184,0.58187,16000000.0
2009-01-01 20:46:00,0.58177,0.58223,0.58157,0.58157,21400000.0
2009-01-01 20:47:00,0.58213,0.58221,0.58194,0.5821,9600000.0
2009-01-01 20:48:00,0.58206,0.58206,0.58174,0.58174,13000000.0
2009-01-01 20:49:00,0.58196,0.58246,0.58172,0.582,13600000.0
2009-01-01 20:50:00,0.58203,0.58219,0.58177,0.58219,9400000.0
2009-01-01 20:51:00,0.5821,0.58211,0.58177,0.58211,36800000.0
2009-01-01 20:52:00,0.58186,0.58226,0.58169,0.58221,22800000.0
2009-01-01 20:53:00,0.58202,0.58216,0.58199,0.58199,16000000.0
2009-01-01 20:54:00,0.5821,0.58211,0.58194,0.58211,25600000.0
2009-01-01 20:55:00,0.58209,0.58214,0.58185,0.58192,38600000.0
2009-01-01 20:56:00,0.58186,0.58205,0.58181,0.58196,31000000.0
2009-01-01 20:57:00,0.58196,0.58253,0.58159,0.58197,78400000.0
2009-01-01 20:58:00,0.58202,0.58216,0.5817,0.58188,22800000.0
2009-01-01 20:59:00,0.58192,0.58204,0.58175,0.58175,15200000.0
2009-01-01 21:00:00,0.58212,0.58212,0.58177,0.58206,47600000.0
2009-01-01 21:01:00,0.58215,0.58215,0.58205,0.58205,3600000.0
2009-01-01 21:02:00,0.58184,0.58204,0.58145,0.58145,16400000.0
2009-01-01 21:03:00,0.58184,0.58196,0.58145,0.58145,4200000.0
2009-01-01 21:04:00,0.58153,0.58153,0.58124,0.58136,11400000.0
2009-01-01 21:05:00,0.58105,0.58166,0.58105,0.5815,39600000.0
2009-01-01 21:06:00,0.58151,0.58151,0.58137,0.5815,10600000.0
2009-01-01 21:07:00,0.58156,0.58156,0.58119,0.58119,3200000.0
2009-01-01 21:08:00,0.5815,0.5815,0.58126,0.5813,26200000.0
2009-01-01 21:09:00,0.58159,0.58159,0.58119,0.58146,27400000.0
2009-01-01 21:10:00,0.58123,0.58123,0.58092,0.58101,33600000.0
2009-01-01 21:11:00,0.58096,0.58101,0.58066,0.58101,15000000.0
2009-01-01 21:12:00,0.5808,0.58095,0.5808,0.58095,10000000.0
2009-01-01 21:13:00,0.5807,0.58101,0.58064,0.58085,30800000.0
2009-01-01 21:14:00,0.57921,0.57921,0.57823,0.57829,27800000.0
2009-01-01 21:15:00,0.57809,0.57832,0.57809,0.57812,5200000.0
2009-01-01 21:16:00,0.57848,0.57866,0.57848,0.57859,6800000.0
2009-01-01 21:17:00,0.57865,0.57881,0.57858,0.57881,11600000.0
2009-01-01 21:18:00,0.57817,0.57817,0.57808,0.57814,19200000.0
2009-01-01 21:19:00,0.57812,0.57829,0.57812,0.57815,15000000.0
2009-01-01 21:20:00,0.57813,0.57838,0.57787,0.57795,9000000.0
2009-01-01 21:21:00,0.57827,0.57827,0.57787,0.57793,20800000.0
2009-01-01 21:22:00,0.57823,0.57847,0.57816,0.57847,11800000.0
2009-01-01 21:23:00,0.57854,0.57854,0.57803,0.57814,16600000.0
2009-01-01 21:24:00,0.57803,0.57846,0.57803,0.57846,12000000.0
2009-01-01 21:25:00,0.57843,0.57874,0.57843,0.57851,21000000.0
2009-01-01 21:26:00,0.57867,0.57876,0.57851,0.57872,36600000.0
2009-01-01 21:27:00,0.57868,0.57868,0.57841,0.57867,12800000.0
2009-01-01 21:28:00,0.57857,0.57865,0.57851,0.57863,11600000.0
2009-01-01 21:29:00,0.5783,0.57863,0.5783,0.57856,24400000.0
2009-01-01 21:30:00,0.57883,0.57901,0.57872,0.57872,24400000.0
2009-01-01 21:31:00,0.57886,0.57886,0.57851,0.57865,31000000.0
2009-01-01 21:32:00,0.57866,0.57877,0.5784,0.57872,15600000.0
2009-01-01 21:33:00,0.57886,0.57886,0.57864,0.57878,5800000.0
2009-01-01 21:34:00,0.57879,0.57884,0.57862,0.57866,15400000.0
2009-01-01 21:35:00,0.5785,0.57883,0.57834,0.57883,28600000.0
2009-01-01 21:36:00,0.57862,0.57885,0.57779,0.57885,17000000.0
2009-01-01 21:37:00,0.57874,0.57874,0.57866,0.5787,19200000.0
2009-01-01 21:38:00,0.57884,0.57893,0.57862,0.57893,17400000.0
2009-01-01 21:39:00,0.57892,0.57892,0.57864,0.57872,9200000.0
2009-01-01 21:40:00,0.57887,0.57921,0.57882,0.57915,13800000.0
2009-01-01 21:41:00,0.57935,0.57935,0.57896,0.57915,101400000.0
2009-01-01 21:42:00,0.57925,0.57931,0.57903,0.57931,30400000.0
2009-01-01 21:43:00,0.57932,0.57941,0.57917,0.57941,12000000.0
2009-01-01 21:44:00,0.57939,0.57939,0.57924,0.57933,33800000.0
2009-01-01 21:45:00,0.57927,0.57935,0.5792,0.57929,17800000.0
2009-01-01 21:46:00,0.57918,0.57944,0.57912,0.5792,10600000.0
2009-01-01 21:47:00,0.57898,0.57898,0.57827,0.57827,90000000.0
2009-01-01 21:48:00,0.57808,0.57824,0.57805,0.57824,15800000.0
2009-01-01 21:49:00,0.578,0.57803,0.57766,0.57799,10000000.0
2009-01-01 21:50:00,0.57835,0.57865,0.57822,0.57839,77600000.0
2009-01-01 21:51:00,0.57879,0.5795,0.57873,0.5795,12000000.0
2009-01-01 21:52:00,0.57972,0.57972,0.57927,0.57927,9000000.0
2009-01-01 21:53:00,0.57972,0.57977,0.57962,0.57967,13200000.0
2009-01-01 21:54:00,0.57958,0.57958,0.57867,0.57891,24200000.0
2009-01-01 21:55:00,0.57897,0.57919,0.57897,0.57904,17000000.0
2009-01-01 21:56:00,0.57893,0.579,0.57865,0.57896,12400000.0
2009-01-01 21:57:00,0.57888,0.57909,0.57864,0.57864,15400000.0
2009-01-01 21:58:00,0.57907,0.57922,0.579,0.5791,10600000.0
2009-01-01 21:59:00,0.579,0.57906,0.57896,0.57898,7000000.0
2009-01-01 22:00:00,0.57894,0.57942,0.57894,0.57942,11400000.0
2009-01-01 22:01:00,0.57978,0.57978,0.57938,0.57953,8000000.0
2009-01-01 22:02:00,0.57963,0.57984,0.57939,0.57958,17400000.0
2009-01-01 22:03:00,0.57972,0.57972,0.57928,0.57934,10000000.0
2009-01-01 22:04:00,0.5792,0.57932,0.57911,0.57921,17400000.0
2009-01-01 22:05:00,0.57925,0.57925,0.57885,0.57897,30400000.0
2009-01-01 22:06:00,0.57891,0.57901,0.57875,0.57882,8600000.0
2009-01-01 22:07:00,0.57876,0.57892,0.57876,0.57892,3400000.0
2009-01-01 22:08:00,0.57862,0.57888,0.57862,0.57888,9800000.0
2009-01-01 22:09:00,0.57879,0.57892,0.57872,0.57872,16400000.0
2009-01-01 22:10:00,0.57888,0.57911,0.57872,0.57911,12400000.0
2009-01-01 22:11:00,0.57947,0.57952,0.57909,0.57943,16400000.0
2009-01-01 22:12:00,0.57941,0.57977,0.57941,0.57964,19800000.0
2009-01-01 22:13:00,0.57935,0.57957,0.57935,0.57955,42000000.0
2009-01-01 22:14:00,0.57945,0.57963,0.57932,0.57963,13200000.0
2009-01-01 22:15:00,0.57966,0.5797,0.57928,0.5797,62199999.0
2009-01-01 22:16:00,0.57941,0.57983,0.57941,0.57967,12400000.0
2009-01-01 22:17:00,0.57968,0.57968,0.57938,0.57943,9600000.0
2009-01-01 22:18:00,0.57939,0.57963,0.57931,0.57963,17200000.0
2009-01-01 22:19:00,0.57941,0.57959,0.57925,0.57959,11400000.0
2009-01-01 22:20:00,0.57935,0.57965,0.5787,0.57919,27400000.0
2009-01-01 22:21:00,0.57909,0.57912,0.579,0.579,19400000.0
2009-01-01 22:22:00,0.579,0.57915,0.579,0.57915,4800000.0
2009-01-01 22:23:00,0.5793,0.5793,0.57869,0.57909,10200000.0
2009-01-01 22:24:00,0.57907,0.57915,0.57907,0.57908,14600000.0
2009-01-01 22:25:00,0.57906,0.57918,0.579,0.579,25000000.0
2009-01-01 22:26:00,0.57887,0.57887,0.57876,0.57876,3200000.0
2009-01-01 22:27:00,0.57878,0.57914,0.57878,0.57911,13000000.0
2009-01-01 22:28:00,0.579,0.57924,0.579,0.57914,25200000.0
2009-01-01 22:29:00,0.57903,0.57911,0.57874,0.57895,33800000.0
2009-01-01 22:30:00,0.57917,0.57962,0.57917,0.57962,18400000.0
2009-01-01 22:31:00,0.57975,0.57979,0.5795,0.57959,26200000.0
2009-01-01 22:32:00,0.57978,0.57978,0.57952,0.57963,12000000.0
2009-01-01 22:33:00,0.57963,0.57982,0.57945,0.57982,19600000.0
2009-01-01 22:34:00,0.57957,0.57957,0.57929,0.57954,20800000.0
2009-01-01 22:35:00,0.57977,0.57977,0.5796,0.57967,14800000.0
2009-01-01 22:36:00,0.57948,0.57971,0.57948,0.57957,15600000.0
2009-01-01 22:37:00,0.57973,0.57973,0.57956,0.57956,3200000.0
2009-01-01 22:38:00,0.57963,0.57964,0.57942,0.57942,21400000.0
2009-01-01 22:39:00,0.5795,0.57971,0.57945,0.57961,47600000.0
2009-01-01 22:40:00,0.57969,0.58024,0.57969,0.58015,52800000.0
2009-01-01 22:41:00,0.57998,0.58018,0.57997,0.57997,90400000.0
2009-01-01 22:42:00,0.5799,0.58004,0.5799,0.57996,22400000.0
2009-01-01 22:43:00,0.57994,0.58011,0.57993,0.58001,19800000.0
2009-01-01 22:44:00,0.57933,0.58005,0.57933,0.58005,10400000.0
2009-01-01 22:45:00,0.58015,0.58018,0.57985,0.58017,14400000.0
2009-01-01 22:46:00,0.58026,0.58026,0.57997,0.58003,8200000.0
2009-01-01 22:47:00,0.58015,0.58015,0.57989,0.5799,13800000.0
2009-01-01 22:48:00,0.58013,0.58018,0.57979,0.57979,17800000.0
2009-01-01 22:49:00,0.57977,0.58012,0.57977,0.58004,35400000.0
2009-01-01 22:50:00,0.58008,0.58022,0.57982,0.58012,28600000.0
2009-01-01 22:51:00,0.57999,0.57999,0.57982,0.57998,13400000.0
2009-01-01 22:52:00,0.5792,0.57992,0.5792,0.57982,11600000.0
2009-01-01 22:53:00,0.57977,0.57988,0.57951,0.57975,21600000.0
2009-01-01 22:54:00,0.57993,0.57999,0.57981,0.57994,37200000.0
2009-01-01 22:55:00,0.5798,0.57991,0.57955,0.57963,16800000.0
2009-01-01 22:56:00,0.5796,0.57989,0.5796,0.57989,12600000.0
2009-01-01 22:57:00,0.57982,0.58,0.57982,0.57995,19800000.0
2009-01-01 22:58:00,0.57994,0.58007,0.57982,0.57993,25600000.0
2009-01-01 22:59:00,0.57995,0.58003,0.57965,0.58003,11800000.0
2009-01-01 23:00:00,0.57974,0.58005,0.57974,0.57987,22200000.0
2009-01-01 23:01:00,0.57977,0.57993,0.57968,0.5798,20600000.0
2009-01-01 23:02:00,0.57978,0.58007,0.57965,0.58003,22800000.0
2009-01-01 23:03:00,0.57999,0.57999,0.57981,0.57995,8400000.0
2009-01-01 23:04:00,0.58007,0.58007,0.5798,0.57984,9200000.0
2009-01-01 23:05:00,0.57987,0.58002,0.57966,0.57994,47800000.0
2009-01-01 23:06:00,0.57973,0.5799,0.57944,0.57963,31600000.0
2009-01-01 23:07:00,0.57956,0.5802,0.57956,0.57985,40800000.0
2009-01-01 23:08:00,0.58013,0.58013,0.57973,0.57987,10400000.0
2009-01-01 23:09:00,0.57975,0.57984,0.57973,0.57977,8600000.0
2009-01-01 23:10:00,0.57965,0.58007,0.57965,0.58007,22600000.0
2009-01-01 23:11:00,0.57988,0.58,0.57975,0.57978,14600000.0
2009-01-01 23:12:00,0.57992,0.58012,0.57976,0.57976,9400000.0
2009-01-01 23:13:00,0.57979,0.57998,0.57974,0.57987,42800000.0
2009-01-01 23:14:00,0.57983,0.57998,0.5798,0.5798,9600000.0
2009-01-01 23:15:00,0.58008,0.58012,0.57978,0.57978,8800000.0
2009-01-01 23:16:00,0.57917,0.57996,0.57917,0.57989,6800000.0
2009-01-01 23:17:00,0.5799,0.58001,0.57989,0.57998,12600000.0
2009-01-01 23:18:00,0.57989,0.58,0.57988,0.58,13600000.0
2009-01-01 23:19:00,0.58009,0.58052,0.58009,0.58043,16200000.0
2009-01-01 23:20:00,0.58092,0.58092,0.58046,0.58052,21200000.0
2009-01-01 23:21:00,0.58035,0.58139,0.58035,0.58106,24000000.0
2009-01-01 23:22:00,0.58122,0.58135,0.58122,0.58135,5600000.0
2009-01-01 23:23:00,0.5814,0.5814,0.58114,0.5814,26000000.0
2009-01-01 23:24:00,0.58133,0.58145,0.5811,0.58137,13400000.0
2009-01-01 23:25:00,0.58141,0.58141,0.58122,0.58122,12600000.0
2009-01-01 23:26:00,0.58133,0.5815,0.58126,0.58127,16200000.0
2009-01-01 23:27:00,0.58123,0.58145,0.5811,0.5811,24200000.0
2009-01-01 23:28:00,0.58086,0.58146,0.58086,0.58144,14000000.0
2009-01-01 23:29:00,0.58126,0.58144,0.58119,0.58144,4800000.0
2009-01-01 23:30:00,0.58136,0.58136,0.5812,0.58134,16800000.0
2009-01-01 23:31:00,0.58129,0.58129,0.58089,0.58089,6400000.0
2009-01-01 23:32:00,0.58074,0.581,0.58057,0.58057,26400000.0
2009-01-01 23:33:00,0.58064,0.58081,0.58039,0.58063,9000000.0
2009-01-01 23:34:00,0.58061,0.58103,0.58033,0.5808,35200000.0
2009-01-01 23:35:00,0.58079,0.58084,0.58048,0.58084,8000000.0
2009-01-01 23:36:00,0.58079,0.58093,0.58058,0.58062,14400000.0
2009-01-01 23:37:00,0.58052,0.58082,0.5805,0.58082,12000000.0
2009-01-01 23:38:00,0.58085,0.58104,0.58067,0.58073,10200000.0
2009-01-01 23:39:00,0.58072,0.58082,0.58072,0.58075,10000000.0
2009-01-01 23:40:00,0.5806,0.58095,0.5806,0.58095,4600000.0
2009-01-01 23:41:00,0.58076,0.58101,0.58076,0.58094,5400000.0
2009-01-01 23:42:00,0.58054,0.58103,0.58054,0.58094,10400000.0
2009-01-01 23:43:00,0.58086,0.58096,0.5808,0.58089,15400000.0
2009-01-01 23:44:00,0.58082,0.58127,0.58082,0.58127,39600000.0
2009-01-01 23:45:00,0.58114,0.58139,0.58101,0.58113,42400000.0
2009-01-01 23:46:00,0.58135,0.58135,0.58093,0.58131,9000000.0
2009-01-01 23:47:00,0.58108,0.58108,0.58073,0.58098,13600000.0
2009-01-01 23:48:00,0.58086,0.58115,0.58086,0.58115,10200000.0
2009-01-01 23:49:00,0.58098,0.58118,0.58082,0.58092,15400000.0
2009-01-01 23:50:00,0.5811,0.58141,0.58102,0.58131,12800000.0
2009-01-01 23:51:00,0.58149,0.58168,0.58135,0.5816,20200000.0
2009-01-01 23:52:00,0.58146,0.58176,0.58118,0.5816,18400000.0
2009-01-01 23:53:00,0.58182,0.58182,0.58076,0.5812,9600000.0
2009-01-01 23:54:00,0.58123,0.58123,0.5812,0.5812,8400000.0
2009-01-01 23:55:00,0.58103,0.58112,0.58103,0.58112,3200000.0
2009-01-01 23:56:00,0.58111,0.58123,0.58093,0.58093,13600000.0
2009-01-01 23:57:00,0.58123,0.58135,0.58074,0.58119,16200000.0
2009-01-01 23:58:00,0.5811,0.5814,0.58106,0.58135,13400000.0
2009-01-01 23:59:00,0.58131,0.58131,0.58096,0.58119,11000000.0
2009-01-02 00:00:00,0.58119,0.58119,0.58074,0.58089,13200000.0
2009-01-02 00:01:00,0.5808,0.58103,0.5808,0.58103,25600000.0
2009-01-02 00:02:00,0.58068,0.58168,0.58068,0.58168,10000000.0
2009-01-02 00:03:00,0.58225,0.58225,0.58225,0.58225,1000000.0
2009-01-02 00:04:00,0.58151,0.58157,0.58136,0.58157,47000000.0
2009-01-02 00:05:00,0.58168,0.582,0.58168,0.58196,45200000.0
2009-01-02 00:06:00,0.5827,0.5827,0.5827,0.5827,1000000.0
2009-01-02 00:07:00,0.5818,0.5818,0.5818,0.5818,1000000.0
2009-01-02 00:08:00,0.5809,0.58185,0.5809,0.58185,13000000.0
2009-01-02 00:09:00,0.5817,0.5817,0.5817,0.5817,1000000.0
2009-01-02 00:10:00,0.58095,0.58095,0.58095,0.58095,11000000.0
2009-01-02 00:11:00,0.5811,0.5811,0.5811,0.5811,26400000.0
2009-01-02 00:12:00,0.5811,0.5811,0.5811,0.5811,2000000.0
2009-01-02 00:13:00,0.582,0.58201,0.58183,0.58183,12000000.0
2009-01-02 00:14:00,0.581,0.58185,0.5809,0.58185,17000000.0
2009-01-02 00:15:00,0.5817,0.58185,0.5817,0.58185,3000000.0
2009-01-02 00:16:00,0.58125,0.58195,0.58125,0.58195,13000000.0
2009-01-02 00:17:00,0.5821,0.5823,0.58185,0.5819,17000000.0
2009-01-02 00:18:00,0.58185,0.58185,0.58185,0.58185,1000000.0
2009-01-02 00:19:00,0.58125,0.5818,0.58125,0.5818,12000000.0
2009-01-02 00:20:00,0.5815,0.5815,0.5815,0.5815,11000000.0
2009-01-02 00:21:00,0.5816,0.58205,0.5816,0.58205,15800000.0
2009-01-02 00:22:00,0.58195,0.58195,0.58195,0.58195,1600000.0
2009-01-02 00:23:00,0.58242,0.58242,0.58212,0.58228,13400000.0
2009-01-02 00:24:00,0.58222,0.58233,0.58205,0.58224,31600000.0
2009-01-02 00:25:00,0.58233,0.58233,0.58158,0.58169,11800000.0
2009-01-02 00:26:00,0.5818,0.5818,0.58115,0.58115,17200000.0
2009-01-02 00:27:00,0.58176,0.58176,0.58169,0.58169,3600000.0
2009-01-02 00:28:00,0.58115,0.58215,0.58115,0.58215,7400000.0
2009-01-02 00:29:00,0.582,0.5821,0.58195,0.58195,3600000.0
2009-01-02 00:30:00,0.5824,0.5824,0.5824,0.5824,1000000.0
2009-01-02 00:31:00,0.5825,0.5825,0.5825,0.5825,3400000.0
2009-01-02 00:32:00,0.58259,0.58271,0.58247,0.58271,6400000.0
2009-01-02 00:33:00,0.58247,0.58282,0.58247,0.58274,12000000.0
2009-01-02 00:34:00,0.58275,0.58305,0.58275,0.58305,17400000.0
2009-01-02 00:35:00,0.58325,0.58425,0.58325,0.5841,12800000.0
2009-01-02 00:36:00,0.58345,0.5839,0.58345,0.5839,2600000.0
2009-01-02 00:37:00,0.58345,0.58345,0.58345,0.58345,1600000.0
2009-01-02 00:38:00,0.5836,0.5836,0.5836,0.5836,1600000.0
2009-01-02 00:39:00,0.5836,0.5836,0.5836,0.5836,1600000.0
2009-01-02 00:40:00,0.58348,0.58348,0.58298,0.58303,23000000.0
2009-01-02 00:41:00,0.58307,0.58327,0.58307,0.58327,16800000.0
2009-01-02 00:42:00,0.58331,0.58335,0.58315,0.58319,18600000.0
2009-01-02 00:43:00,0.58317,0.58317,0.58305,0.58305,42200000.0
2009-01-02 00:44:00,0.5834,0.5834,0.5822,0.5822,5000000.0
2009-01-02 00:45:00,0.58309,0.58321,0.58308,0.58321,31800000.0
2009-01-02 00:46:00,0.58308,0.58309,0.58302,0.58302,14400000.0
2009-01-02 00:47:00,0.58311,0.58315,0.58301,0.58306,23600000.0
2009-01-02 00:48:00,0.58312,0.58312,0.58302,0.5831,11200000.0
2009-01-02 00:49:00,0.58293,0.5832,0.58293,0.58304,42000000.0
2009-01-02 00:50:00,0.58316,0.58364,0.58316,0.58364,14400000.0
2009-01-02 00:51:00,0.58295,0.5838,0.58295,0.5835,28000000.0
2009-01-02 00:52:00,0.58347,0.58347,0.58326,0.58337,27200000.0
2009-01-02 00:53:00,0.58335,0.5835,0.58295,0.58325,50800000.0
2009-01-02 00:54:00,0.5834,0.5834,0.5832,0.5832,8200000.0
2009-01-02 00:55:00,0.5832,0.5832,0.5832,0.5832,1600000.0
2009-01-02 00:56:00,0.58315,0.58315,0.5831,0.5831,3600000.0
2009-01-02 00:57:00,0.5827,0.58295,0.5825,0.58255,24400000.0
2009-01-02 00:58:00,0.58255,0.58265,0.58255,0.58255,11400000.0
2009-01-02 00:59:00,0.58255,0.58255,0.5815,0.58205,14200000.0
2009-01-02 01:00:00,0.5816,0.5821,0.5816,0.5816,10800000.0
2009-01-02 01:01:00,0.58165,0.58185,0.58165,0.58185,3600000.0
2009-01-02 01:02:00,0.58185,0.5821,0.58185,0.58195,10800000.0
2009-01-02 01:03:00,0.5819,0.5819,0.5819,0.5819,1000000.0
2009-01-02 01:04:00,0.5819,0.5819,0.5811,0.58125,7200000.0
2009-01-02 01:05:00,0.58155,0.58155,0.58095,0.58145,9800000.0
2009-01-02 01:06:00,0.58125,0.58125,0.58125,0.58125,1000000.0
2009-01-02 01:07:00,0.581,0.58165,0.5801,0.58165,17400000.0
2009-01-02 01:08:00,0.58175,0.5822,0.58165,0.58185,9000000.0
2009-01-02 01:09:00,0.5819,0.5819,0.5819,0.5819,6400000.0
2009-01-02 01:10:00,0.5819,0.5819,0.5819,0.5819,1000000.0
2009-01-02 01:11:00,0.58168,0.58168,0.5815,0.58161,10400000.0
2009-01-02 01:12:00,0.58235,0.58235,0.58185,0.58185,3000000.0
2009-01-02 01:13:00,0.5819,0.58215,0.5819,0.58215,9200000.0
2009-01-02 01:14:00,0.58185,0.58185,0.58185,0.58185,1000000.0
2009-01-02 01:15:00,0.58205,0.5821,0.58205,0.5821,7200000.0
2009-01-02 01:16:00,0.5821,0.5821,0.5819,0.5819,10200000.0
2009-01-02 01:17:00,0.58195,0.58195,0.58195,0.58195,1000000.0
2009-01-02 01:18:00,0.58215,0.58215,0.58185,0.58185,2000000.0
2009-01-02 01:19:00,0.5821,0.5822,0.5818,0.58185,23000000.0
2009-01-02 01:20:00,0.58175,0.58215,0.58175,0.58215,26000000.0
2009-01-02 01:21:00,0.5821,0.5823,0.5819,0.58225,17200000.0
2009-01-02 01:22:00,0.58225,0.58225,0.5818,0.58195,8600000.0
2009-01-02 01:23:00,0.58195,0.58195,0.58175,0.5818,9000000.0
2009-01-02 01:24:00,0.5816,0.5816,0.5816,0.5816,1000000.0
2009-01-02 01:25:00,0.58175,0.5818,0.58175,0.5818,2000000.0
2009-01-02 01:26:00,0.5816,0.58165,0.5816,0.58165,2000000.0
2009-01-02 01:27:00,0.5816,0.5816,0.5816,0.5816,2400000.0
2009-01-02 01:28:00,0.5816,0.5819,0.5816,0.5819,21000000.0
2009-01-02 01:29:00,0.58185,0.58185,0.58185,0.58185,1600000.0
2009-01-02 01:30:00,0.5818,0.582,0.58155,0.5818,26800000.0
2009-01-02 01:31:00,0.5819,0.5821,0.5819,0.5821,27200000.0
2009-01-02 01:32:00,0.5821,0.5825,0.582,0.58225,12000000.0
2009-01-02 01:33:00,0.5821,0.5821,0.5821,0.5821,4800000.0
2009-01-02 01:34:00,0.5821,0.5824,0.5821,0.5824,22800000.0
2009-01-02 01:35:00,0.58235,0.5825,0.58185,0.5825,31600000.0
2009-01-02 01:36:00,0.5824,0.5824,0.5824,0.5824,2400000.0
2009-01-02 01:37:00,0.5824,0.5824,0.5824,0.5824,1000000.0
2009-01-02 01:38:00,0.5824,0.5826,0.5824,0.58255,5600000.0
2009-01-02 01:39:00,0.58255,0.58255,0.58255,0.58255,2000000.0
2009-01-02 01:40:00,0.58255,0.58255,0.58235,0.5824,10000000.0
2009-01-02 01:41:00,0.5824,0.5824,0.582,0.58225,17600000.0
2009-01-02 01:42:00,0.58225,0.5823,0.58225,0.5823,5200000.0
2009-01-02 01:43:00,0.5823,0.5823,0.5821,0.5822,10000000.0
2009-01-02 01:44:00,0.58225,0.5823,0.58225,0.58225,10600000.0
2009-01-02 01:45:00,0.5823,0.5823,0.5823,0.5823,1800000.0
2009-01-02 01:46:00,0.5823,0.5824,0.5823,0.5824,24600000.0
2009-01-02 01:47:00,0.58235,0.58235,0.58235,0.58235,3800000.0
2009-01-02 01:48:00,0.582,0.5822,0.582,0.5822,2000000.0
2009-01-02 01:49:00,0.58235,0.5824,0.58235,0.58235,13800000.0
2009-01-02 01:50:00,0.5824,0.5824,0.58235,0.5824,20600000.0
2009-01-02 01:51:00,0.58245,0.58245,0.58115,0.58115,4800000.0
2009-01-02 01:52:00,0.5814,0.5823,0.5814,0.5823,6200000.0
2009-01-02 01:53:00,0.5823,0.5823,0.5823,0.5823,1600000.0
2009-01-02 01:54:00,0.58182,0.58193,0.58173,0.58189,8000000.0
2009-01-02 01:55:00,0.58225,0.58225,0.58225,0.58225,4800000.0
2009-01-02 01:56:00,0.58235,0.58245,0.58225,0.58245,8000000.0
2009-01-02 01:57:00,0.58268,0.58275,0.58238,0.5827,13800000.0
2009-01-02 01:58:00,0.58272,0.5829,0.58255,0.58265,19200000.0
2009-01-02 01:59:00,0.5824,0.5824,0.5824,0.5824,2400000.0
2009-01-02 02:00:00,0.5824,0.58245,0.5823,0.58245,14000000.0
2009-01-02 02:01:00,0.58245,0.58245,0.58245,0.58245,4000000.0
2009-01-02 02:02:00,0.58225,0.5828,0.5821,0.58215,32000000.0
2009-01-02 02:03:00,0.5822,0.5822,0.5818,0.5818,5600000.0
2009-01-02 02:04:00,0.5821,0.5821,0.5821,0.5821,4000000.0
2009-01-02 02:05:00,0.58205,0.58232,0.58205,0.58218,23200000.0
2009-01-02 02:06:00,0.5819,0.5821,0.5819,0.5821,4000000.0
2009-01-02 02:07:00,0.5822,0.5822,0.5822,0.5822,1000000.0
2009-01-02 02:08:00,0.58223,0.58225,0.58136,0.58225,25000000.0
2009-01-02 02:09:00,0.5822,0.5823,0.5822,0.5823,7800000.0
2009-01-02 02:10:00,0.5823,0.5824,0.5823,0.5824,17400000.0
2009-01-02 02:11:00,0.5824,0.5824,0.5824,0.5824,2000000.0
2009-01-02 02:12:00,0.5823,0.58245,0.5823,0.58245,11000000.0
2009-01-02 02:13:00,0.58245,0.58245,0.5824,0.58245,31600000.0
2009-01-02 02:14:00,0.58212,0.58231,0.58186,0.58211,17600000.0
2009-01-02 02:15:00,0.58245,0.58245,0.5824,0.58245,17200000.0
2009-01-02 02:16:00,0.58217,0.58228,0.58199,0.58201,24800000.0
2009-01-02 02:17:00,0.58207,0.58213,0.58172,0.58188,17600000.0
2009-01-02 02:18:00,0.58245,0.58245,0.5821,0.58215,27600000.0
2009-01-02 02:19:00,0.5822,0.5822,0.5822,0.5822,2400000.0
2009-01-02 02:20:00,0.5822,0.5823,0.5822,0.5823,3600000.0
2009-01-02 02:21:00,0.58225,0.5823,0.58225,0.5823,2600000.0
2009-01-02 02:22:00,0.5823,0.5823,0.5821,0.5821,13600000.0
2009-01-02 02:23:00,0.5821,0.5822,0.5821,0.5822,73800000.0
2009-01-02 02:24:00,0.5822,0.5824,0.5822,0.58225,17600000.0
2009-01-02 02:25:00,0.5821,0.5821,0.58075,0.58165,20800000.0
2009-01-02 02:26:00,0.58134,0.58146,0.5812,0.5814,64600000.0
2009-01-02 02:27:00,0.58175,0.58175,0.5816,0.5816,3600000.0
2009-01-02 02:28:00,0.58132,0.58146,0.58094,0.58118,63999999.0
2009-01-02 02:29:00,0.58116,0.58165,0.58116,0.58151,11800000.0
2009-01-02 02:30:00,0.58146,0.58149,0.58118,0.58118,12200000.0
2009-01-02 02:31:00,0.58116,0.58157,0.58103,0.58157,78799999.0
2009-01-02 02:32:00,0.58165,0.58175,0.58165,0.58175,3200000.0
2009-01-02 02:33:00,0.58175,0.58175,0.5816,0.5816,10400000.0
2009-01-02 02:34:00,0.5816,0.5816,0.5816,0.5816,3200000.0
2009-01-02 02:35:00,0.58093,0.58126,0.58071,0.58094,11600000.0
2009-01-02 02:36:00,0.5816,0.5816,0.5816,0.5816,22400000.0
2009-01-02 02:37:00,0.5816,0.5816,0.5816,0.5816,9600000.0
2009-01-02 02:38:00,0.5816,0.5817,0.5816,0.5817,11600000.0
2009-01-02 02:39:00,0.5812,0.58136,0.58091,0.58093,26000000.0
2009-01-02 02:40:00,0.58165,0.58165,0.58165,0.58165,1000000.0
2009-01-02 02:41:00,0.5816,0.5816,0.5816,0.5816,9600000.0
2009-01-02 02:42:00,0.5816,0.5816,0.5816,0.5816,8000000.0
2009-01-02 02:43:00,0.5816,0.5816,0.5816,0.5816,22400000.0
2009-01-02 02:44:00,0.5816,0.5816,0.5816,0.5816,9600000.0
2009-01-02 02:45:00,0.5816,0.5816,0.5816,0.5816,22400000.0
2009-01-02 02:46:00,0.5816,0.5816,0.5816,0.5816,9600000.0
2009-01-02 02:47:00,0.5816,0.5817,0.58135,0.58155,18800000.0
2009-01-02 02:48:00,0.58145,0.58155,0.5814,0.5815,14800000.0
2009-01-02 02:49:00,0.5815,0.58175,0.5815,0.58175,22800000.0
2009-01-02 02:50:00,0.5817,0.582,0.5817,0.582,11200000.0
2009-01-02 02:51:00,0.5816,0.5816,0.5816,0.5816,3600000.0
2009-01-02 02:52:00,0.58175,0.5818,0.58175,0.5818,3200000.0
2009-01-02 02:53:00,0.5817,0.58175,0.5817,0.58175,5200000.0
2009-01-02 02:54:00,0.5817,0.5822,0.5816,0.58185,18800000.0
2009-01-02 02:55:00,0.58175,0.58175,0.58175,0.58175,1600000.0
2009-01-02 02:56:00,0.58146,0.58159,0.58146,0.58155,25200000.0
2009-01-02 02:57:00,0.58165,0.58165,0.58165,0.58165,1600000.0
2009-01-02 02:58:00,0.58156,0.58171,0.58129,0.58157,22000000.0
2009-01-02 02:59:00,0.58175,0.58175,0.58125,0.58125,59000000.0
2009-01-02 03:00:00,0.58162,0.58179,0.58142,0.58142,12400000.0
2009-01-02 03:01:00,0.5816,0.5816,0.58157,0.58157,5800000.0
2009-01-02 03:02:00,0.58185,0.5819,0.58185,0.5819,3200000.0
2009-01-02 03:03:00,0.58195,0.58205,0.58195,0.58205,3200000.0
2009-01-02 03:04:00,0.58198,0.5821,0.58148,0.5819,19800000.0
2009-01-02 03:05:00,0.58215,0.58215,0.58155,0.58155,20600000.0
2009-01-02 03:06:00,0.58165,0.58195,0.58165,0.58195,14800000.0
2009-01-02 03:07:00,0.5818,0.58195,0.5818,0.58195,14800000.0
2009-01-02 03:08:00,0.5819,0.5819,0.5819,0.5819,3200000.0
2009-01-02 03:09:00,0.5819,0.5819,0.5818,0.5819,7200000.0
2009-01-02 03:10:00,0.58145,0.5819,0.58114,0.58134,96000000.0
2009-01-02 03:11:00,0.58195,0.58195,0.58195,0.58195,3200000.0
2009-01-02 03:12:00,0.58185,0.58185,0.58159,0.58163,9200000.0
2009-01-02 03:13:00,0.58172,0.58204,0.58172,0.58198,11400000.0
2009-01-02 03:14:00,0.58149,0.58149,0.58111,0.58111,6600000.0
2009-01-02 03:15:00,0.58185,0.58195,0.5818,0.5819,21400000.0
2009-01-02 03:16:00,0.58147,0.58158,0.58127,0.58158,20000000.0
2009-01-02 03:17:00,0.58132,0.58175,0.58129,0.58175,34000000.0
2009-01-02 03:18:00,0.5819,0.5819,0.5818,0.5818,5000000.0
2009-01-02 03:19:00,0.5818,0.582,0.5817,0.5817,50600000.0
2009-01-02 03:20:00,0.58161,0.58177,0.58157,0.58163,13000000.0
2009-01-02 03:21:00,0.58195,0.58215,0.58195,0.58215,3200000.0
2009-01-02 03:22:00,0.58167,0.58231,0.58159,0.58194,34600000.0
2009-01-02 03:23:00,0.58195,0.58215,0.58188,0.58188,13200000.0
2009-01-02 03:24:00,0.58204,0.58211,0.58191,0.582,30800000.0
2009-01-02 03:25:00,0.58184,0.58231,0.58152,0.58231,13200000.0
2009-01-02 03:26:00,0.5822,0.5824,0.5822,0.5823,8400000.0
2009-01-02 03:27:00,0.58209,0.58209,0.58157,0.5818,28600000.0
2009-01-02 03:28:00,0.58155,0.58223,0.58143,0.58213,40200000.0
2009-01-02 03:29:00,0.58213,0.58231,0.5817,0.58217,26800000.0
2009-01-02 03:30:00,0.58185,0.58205,0.5817,0.58205,4200000.0
2009-01-02 03:31:00,0.5821,0.5821,0.5818,0.5818,20200000.0
2009-01-02 03:32:00,0.58195,0.58195,0.58195,0.58195,8000000.0
2009-01-02 03:33:00,0.58205,0.58205,0.582,0.58205,4800000.0
2009-01-02 03:34:00,0.58205,0.58205,0.58205,0.58205,6400000.0
2009-01-02 03:35:00,0.58215,0.58215,0.58215,0.58215,3200000.0
2009-01-02 03:36:00,0.58173,0.58198,0.58132,0.5818,42400000.0
2009-01-02 03:37:00,0.58215,0.58215,0.5821,0.5821,10400000.0
2009-01-02 03:38:00,0.58194,0.5821,0.58147,0.58173,31200000.0
2009-01-02 03:39:00,0.58195,0.58195,0.58195,0.58195,1600000.0
2009-01-02 03:40:00,0.58195,0.582,0.5818,0.5818,32800000.0
2009-01-02 03:41:00,0.5818,0.5818,0.58165,0.58165,6600000.0
2009-01-02 03:42:00,0.58165,0.5817,0.5816,0.58165,14000000.0
2009-01-02 03:43:00,0.581,0.58105,0.57965,0.5798,40800000.0
2009-01-02 03:44:00,0.5798,0.58005,0.5798,0.57995,19600000.0
2009-01-02 03:45:00,0.57995,0.58005,0.5776,0.5793,169600000.0
2009-01-02 03:46:00,0.57965,0.57965,0.5793,0.5795,32000000.0
2009-01-02 03:47:00,0.57985,0.58005,0.5794,0.58,17600000.0
2009-01-02 03:48:00,0.5797,0.57975,0.5797,0.57975,4200000.0
2009-01-02 03:49:00,0.58005,0.58035,0.58005,0.58035,12800000.0
2009-01-02 03:50:00,0.58035,0.58035,0.58035,0.58035,1600000.0
2009-01-02 03:51:00,0.57943,0.57943,0.57941,0.57941,3600000.0
2009-01-02 03:52:00,0.58025,0.5804,0.5802,0.5804,9800000.0
2009-01-02 03:53:00,0.5803,0.5806,0.5802,0.5806,18800000.0
2009-01-02 03:54:00,0.58045,0.58045,0.5796,0.58,39800000.0
2009-01-02 03:55:00,0.57955,0.58,0.57895,0.579,34800000.0
2009-01-02 03:56:00,0.57915,0.5796,0.57885,0.57895,19400000.0
2009-01-02 03:57:00,0.579,0.579,0.57865,0.57885,33400000.0
2009-01-02 03:58:00,0.57895,0.57895,0.57885,0.57885,7600000.0
2009-01-02 03:59:00,0.57895,0.5794,0.57895,0.57915,12800000.0
2009-01-02 04:00:00,0.5791,0.57945,0.579,0.57945,22400000.0
2009-01-02 04:01:00,0.5794,0.57955,0.5792,0.5792,10000000.0
2009-01-02 04:02:00,0.5793,0.5796,0.57925,0.5796,8000000.0
2009-01-02 04:03:00,0.5797,0.57985,0.5797,0.5797,4800000.0
2009-01-02 04:04:00,0.57985,0.5799,0.57985,0.5799,3600000.0
2009-01-02 04:05:00,0.5799,0.5799,0.5795,0.5796,27200000.0
2009-01-02 04:06:00,0.5796,0.5796,0.57885,0.5791,23200000.0
2009-01-02 04:07:00,0.5791,0.5791,0.5791,0.5791,1600000.0
2009-01-02 04:08:00,0.5789,0.57925,0.5787,0.57905,8800000.0
2009-01-02 04:09:00,0.57915,0.57915,0.57915,0.57915,1600000.0
2009-01-02 04:10:00,0.57915,0.57915,0.57875,0.57885,16600000.0
2009-01-02 04:11:00,0.57905,0.57905,0.57905,0.57905,1000000.0
2009-01-02 04:12:00,0.5792,0.5792,0.57915,0.57915,4000000.0
2009-01-02 04:13:00,0.57895,0.57895,0.5789,0.5789,5200000.0
2009-01-02 04:14:00,0.5789,0.57895,0.5779,0.5785,41600000.0
2009-01-02 04:15:00,0.5779,0.5783,0.5779,0.5783,4200000.0
2009-01-02 04:16:00,0.57845,0.57845,0.57795,0.57795,6800000.0
2009-01-02 04:17:00,0.578,0.57805,0.57795,0.57805,4200000.0
2009-01-02 04:18:00,0.57795,0.57795,0.5779,0.5779,8800000.0
2009-01-02 04:19:00,0.5779,0.5779,0.57705,0.57765,19800000.0
2009-01-02 04:20:00,0.57765,0.57765,0.57705,0.57735,12800000.0
2009-01-02 04:21:00,0.57745,0.57745,0.57745,0.57745,1600000.0
2009-01-02 04:22:00,0.5776,0.5776,0.5776,0.5776,3200000.0
2009-01-02 04:23:00,0.57775,0.57775,0.5774,0.57775,26400000.0
2009-01-02 04:24:00,0.57795,0.57795,0.57795,0.57795,2000000.0
2009-01-02 04:25:00,0.57795,0.57845,0.57795,0.57845,14200000.0
2009-01-02 04:26:00,0.5781,0.5789,0.57795,0.57795,24000000.0
2009-01-02 04:27:00,0.57825,0.57825,0.57825,0.57825,3200000.0
2009-01-02 04:28:00,0.57825,0.57825,0.57785,0.5781,11600000.0
2009-01-02 04:29:00,0.57835,0.57845,0.57835,0.57845,3000000.0
2009-01-02 04:30:00,0.57808,0.57817,0.57746,0.57747,9600000.0
2009-01-02 04:31:00,0.57805,0.5786,0.57805,0.5786,4600000.0
2009-01-02 04:32:00,0.57855,0.57855,0.5782,0.5782,3000000.0
2009-01-02 04:33:00,0.57795,0.57805,0.5779,0.5779,5600000.0
2009-01-02 04:34:00,0.5783,0.5783,0.57775,0.5782,8800000.0
2009-01-02 04:35:00,0.57785,0.57835,0.57785,0.57835,10600000.0
2009-01-02 04:36:00,0.57835,0.57835,0.5783,0.5783,2600000.0
2009-01-02 04:37:00,0.5782,0.5782,0.57805,0.57815,6600000.0
2009-01-02 04:38:00,0.57835,0.5784,0.57805,0.5782,7400000.0
2009-01-02 04:39:00,0.5782,0.5782,0.57805,0.57805,3000000.0
2009-01-02 04:40:00,0.578,0.578,0.578,0.578,3200000.0
2009-01-02 04:41:00,0.57795,0.57795,0.57785,0.57785,11200000.0
2009-01-02 04:42:00,0.5778,0.5778,0.57735,0.57745,35400000.0
2009-01-02 04:43:00,0.57745,0.5775,0.5764,0.5771,39600000.0
2009-01-02 04:44:00,0.5772,0.5776,0.5772,0.5776,11600000.0
2009-01-02 04:45:00,0.5778,0.57805,0.5778,0.5779,8400000.0
2009-01-02 04:46:00,0.57795,0.57805,0.57795,0.57805,2600000.0
2009-01-02 04:47:00,0.57795,0.5782,0.57795,0.57805,6400000.0
2009-01-02 04:48:00,0.57815,0.5782,0.57815,0.5782,2600000.0
2009-01-02 04:49:00,0.57815,0.57815,0.57815,0.57815,1600000.0
2009-01-02 04:50:00,0.57815,0.5783,0.57815,0.5783,3200000.0
2009-01-02 04:51:00,0.57865,0.57865,0.5785,0.5785,6800000.0
2009-01-02 04:52:00,0.5785,0.5785,0.5785,0.5785,1600000.0
2009-01-02 04:53:00,0.57845,0.5788,0.57845,0.5788,5800000.0
2009-01-02 04:54:00,0.57833,0.57862,0.57828,0.57857,26400000.0
2009-01-02 04:55:00,0.5789,0.58025,0.5789,0.58025,14800000.0
2009-01-02 04:56:00,0.58025,0.58025,0.5788,0.57915,6800000.0
2009-01-02 04:57:00,0.57905,0.57905,0.578,0.5785,12600000.0
2009-01-02 04:58:00,0.57885,0.57895,0.57885,0.57895,2600000.0
2009-01-02 04:59:00,0.57895,0.57895,0.57895,0.57895,1600000.0
2009-01-02 05:00:00,0.5789,0.58015,0.5789,0.58015,13800000.0
2009-01-02 05:01:00,0.58015,0.58015,0.58,0.58,5000000.0
2009-01-02 05:02:00,0.5799,0.58,0.5776,0.57825,18200000.0
2009-01-02 05:03:00,0.57825,0.57825,0.5776,0.5776,5800000.0
2009-01-02 05:04:00,0.57745,0.57745,0.57745,0.57745,1600000.0
2009-01-02 05:05:00,0.5776,0.5777,0.5775,0.5775,6800000.0
2009-01-02 05:06:00,0.57775,0.5779,0.57775,0.5779,6400000.0
2009-01-02 05:07:00,0.57762,0.57762,0.57762,0.57762,2800000.0
2009-01-02 05:08:00,0.5782,0.5782,0.57795,0.5782,4000000.0
2009-01-02 05:09:00,0.5784,0.5786,0.5784,0.57855,3600000.0
2009-01-02 05:10:00,0.57845,0.57845,0.5784,0.5784,5200000.0
2009-01-02 05:11:00,0.57835,0.57835,0.5777,0.57795,7800000.0
2009-01-02 05:12:00,0.5779,0.57805,0.5779,0.57805,3600000.0
2009-01-02 05:13:00,0.578,0.57815,0.578,0.578,3000000.0
2009-01-02 05:14:00,0.5782,0.5785,0.5782,0.57825,18400000.0
2009-01-02 05:15:00,0.5784,0.5784,0.5783,0.57835,8400000.0
2009-01-02 05:16:00,0.57855,0.5788,0.57855,0.5788,5200000.0
2009-01-02 05:17:00,0.57885,0.57885,0.57885,0.57885,2000000.0
2009-01-02 05:18:00,0.57812,0.57858,0.57812,0.57857,55400000.0
2009-01-02 05:19:00,0.57848,0.57867,0.57808,0.57848,19200000.0
2009-01-02 05:20:00,0.5788,0.57985,0.5788,0.57985,14200000.0
2009-01-02 05:21:00,0.58005,0.58055,0.5786,0.579,28600000.0
2009-01-02 05:22:00,0.5788,0.5788,0.5788,0.5788,1000000.0
2009-01-02 05:23:00,0.5788,0.5788,0.5788,0.5788,2400000.0
2009-01-02 05:24:00,0.5788,0.5788,0.5788,0.5788,1000000.0
2009-01-02 05:25:00,0.57885,0.5791,0.5787,0.57895,22600000.0
2009-01-02 05:26:00,0.57885,0.5792,0.57885,0.5792,5200000.0
2009-01-02 05:27:00,0.57915,0.5792,0.57915,0.5792,3000000.0
2009-01-02 05:28:00,0.57915,0.57915,0.5788,0.57895,23200000.0
2009-01-02 05:29:00,0.57895,0.57905,0.57795,0.57795,24200000.0
2009-01-02 05:30:00,0.57795,0.57795,0.57795,0.57795,5200000.0
2009-01-02 05:31:00,0.5779,0.57805,0.5779,0.57805,7800000.0
2009-01-02 05:32:00,0.57805,0.57805,0.578,0.578,4200000.0
2009-01-02 05:33:00,0.578,0.57825,0.578,0.57825,9200000.0
2009-01-02 05:34:00,0.57825,0.5784,0.57825,0.5784,10200000.0
2009-01-02 05:35:00,0.5783,0.57831,0.57824,0.57829,7000000.0
2009-01-02 05:36:00,0.57811,0.57857,0.57798,0.57798,13000000.0
2009-01-02 05:37:00,0.57799,0.57831,0.57782,0.57817,18800000.0
2009-01-02 05:38:00,0.5785,0.57905,0.5785,0.57905,7600000.0
2009-01-02 05:39:00,0.579,0.579,0.579,0.579,1000000.0
2009-01-02 05:40:00,0.5789,0.57915,0.5787,0.5787,29000000.0
2009-01-02 05:41:00,0.5787,0.5788,0.5786,0.5788,39800000.0
2009-01-02 05:42:00,0.5787,0.5787,0.5787,0.5787,1000000.0
2009-01-02 05:43:00,0.57845,0.57845,0.57845,0.57845,1600000.0
2009-01-02 05:44:00,0.57858,0.57868,0.57854,0.57862,16400000.0
2009-01-02 05:45:00,0.5787,0.5787,0.5787,0.5787,1000000.0
2009-01-02 05:46:00,0.5787,0.5787,0.5787,0.5787,5600000.0
2009-01-02 05:47:00,0.57855,0.57885,0.57855,0.57875,13600000.0
2009-01-02 05:48:00,0.57865,0.57865,0.5786,0.5786,5400000.0
2009-01-02 05:49:00,0.57855,0.57855,0.5782,0.5782,2000000.0
2009-01-02 05:50:00,0.57815,0.57815,0.57815,0.57815,1000000.0
2009-01-02 05:51:00,0.5778,0.5778,0.5778,0.5778,2400000.0
2009-01-02 05:52:00,0.5781,0.5784,0.5781,0.5784,4400000.0
2009-01-02 05:53:00,0.5784,0.5784,0.57835,0.57835,2600000.0
2009-01-02 05:54:00,0.5783,0.5783,0.57815,0.57815,2000000.0
2009-01-02 05:55:00,0.5778,0.57825,0.5778,0.57825,3600000.0
2009-01-02 05:56:00,0.5784,0.5785,0.5784,0.5785,3800000.0
2009-01-02 05:57:00,0.5785,0.5785,0.57845,0.57845,2600000.0
2009-01-02 05:58:00,0.57845,0.5786,0.57845,0.5786,3000000.0
2009-01-02 05:59:00,0.57811,0.57849,0.57801,0.57837,120000000.0
2009-01-02 06:00:00,0.5783,0.5783,0.57775,0.5779,15400000.0
2009-01-02 06:01:00,0.5779,0.5779,0.5779,0.5779,2200000.0
2009-01-02 06:02:00,0.57795,0.57825,0.57795,0.57825,6200000.0
2009-01-02 06:03:00,0.5782,0.5782,0.5779,0.5779,50800000.0
2009-01-02 06:04:00,0.57795,0.57795,0.57795,0.57795,2000000.0
2009-01-02 06:05:00,0.57743,0.57791,0.57743,0.57777,24800000.0
2009-01-02 06:06:00,0.57771,0.57791,0.57734,0.57767,28200000.0
2009-01-02 06:07:00,0.5776,0.57797,0.5776,0.57797,36400000.0
2009-01-02 06:08:00,0.5774,0.5774,0.5774,0.5774,5800000.0
2009-01-02 06:09:00,0.57765,0.57795,0.5776,0.57795,15600000.0
2009-01-02 06:10:00,0.5775,0.57755,0.5775,0.57755,12000000.0
2009-01-02 06:11:00,0.5773,0.5773,0.5773,0.5773,2400000.0
2009-01-02 06:12:00,0.5774,0.5774,0.5774,0.5774,8800000.0
2009-01-02 06:13:00,0.5774,0.5779,0.5774,0.5779,6800000.0
2009-01-02 06:14:00,0.5779,0.5779,0.5779,0.5779,1600000.0
2009-01-02 06:15:00,0.57743,0.57781,0.57718,0.57758,28200000.0
2009-01-02 06:16:00,0.57749,0.57797,0.57731,0.57742,222200000.0
2009-01-02 06:17:00,0.57743,0.57768,0.5773,0.5775,155000000.0
2009-01-02 06:18:00,0.5779,0.5779,0.5779,0.5779,1000000.0
2009-01-02 06:19:00,0.578,0.5781,0.578,0.5781,4800000.0
2009-01-02 06:20:00,0.57782,0.57839,0.57771,0.57789,26400000.0
2009-01-02 06:21:00,0.57806,0.57814,0.57789,0.57792,15400000.0
2009-01-02 06:22:00,0.57801,0.57801,0.57729,0.57729,9400000.0
2009-01-02 06:23:00,0.5781,0.57815,0.5781,0.5781,12800000.0
2009-01-02 06:24:00,0.5781,0.5781,0.5779,0.5779,9000000.0
2009-01-02 06:25:00,0.5779,0.57815,0.5779,0.57815,6200000.0
2009-01-02 06:26:00,0.5781,0.5781,0.5775,0.5781,11200000.0
2009-01-02 06:27:00,0.5781,0.5785,0.5781,0.5785,2600000.0
2009-01-02 06:28:00,0.5783,0.5783,0.5783,0.5783,2600000.0
2009-01-02 06:29:00,0.57815,0.57835,0.57815,0.57835,5000000.0
2009-01-02 06:30:00,0.57845,0.57845,0.57845,0.57845,1600000.0
2009-01-02 06:31:00,0.5779,0.57841,0.57773,0.57801,19800000.0
2009-01-02 06:32:00,0.57763,0.57823,0.5776,0.57792,15200000.0
2009-01-02 06:33:00,0.57829,0.57849,0.57795,0.57805,20200000.0
2009-01-02 06:34:00,0.5777,0.57842,0.5777,0.57825,11600000.0
2009-01-02 06:35:00,0.57793,0.57836,0.57783,0.57791,48600000.0
2009-01-02 06:36:00,0.57813,0.57833,0.57792,0.57833,10800000.0
2009-01-02 06:37:00,0.57813,0.57841,0.57783,0.57808,16800000.0
2009-01-02 06:38:00,0.5784,0.5784,0.57815,0.57815,8800000.0
2009-01-02 06:39:00,0.57815,0.57815,0.57815,0.57815,3200000.0
2009-01-02 06:40:00,0.57825,0.5783,0.57825,0.5783,4800000.0
2009-01-02 06:41:00,0.57815,0.57815,0.5773,0.57775,7400000.0
2009-01-02 06:42:00,0.5775,0.5776,0.57745,0.5776,3600000.0
2009-01-02 06:43:00,0.57745,0.57745,0.57745,0.57745,1600000.0
2009-01-02 06:44:00,0.57739,0.57769,0.57714,0.5775,19800000.0
2009-01-02 06:45:00,0.5775,0.5775,0.5775,0.5775,1000000.0
2009-01-02 06:46:00,0.57745,0.57745,0.57745,0.57745,1600000.0
2009-01-02 06:47:00,0.57669,0.57743,0.57669,0.57725,51200000.0
2009-01-02 06:48:00,0.57726,0.57731,0.5768,0.57719,24200000.0
2009-01-02 06:49:00,0.57745,0.57835,0.57745,0.57745,6600000.0
2009-01-02 06:50:00,0.57745,0.5778,0.57745,0.57775,8400000.0
2009-01-02 06:51:00,0.57765,0.57785,0.5776,0.5776,6800000.0
2009-01-02 06:52:00,0.57745,0.5776,0.57745,0.57745,7800000.0
2009-01-02 06:53:00,0.57805,0.57835,0.57745,0.57745,7800000.0
2009-01-02 06:54:00,0.57805,0.57805,0.5778,0.57785,15400000.0
2009-01-02 06:55:00,0.5776,0.5776,0.5775,0.57755,5400000.0
2009-01-02 06:56:00,0.5776,0.5776,0.57755,0.57755,7600000.0
2009-01-02 06:57:00,0.5775,0.57835,0.57745,0.5776,37200000.0
2009-01-02 06:58:00,0.57755,0.5776,0.57755,0.5776,3800000.0
2009-01-02 06:59:00,0.57755,0.57755,0.57755,0.57755,1800000.0
2009-01-02 07:00:00,0.57795,0.57855,0.57795,0.578,16600000.0
2009-01-02 07:01:00,0.57805,0.57915,0.57775,0.57775,13600000.0
2009-01-02 07:02:00,0.57805,0.57815,0.57795,0.57805,15000000.0
2009-01-02 07:03:00,0.57795,0.57925,0.57785,0.57805,23400000.0
2009-01-02 07:04:00,0.57795,0.57795,0.57795,0.57795,1600000.0
2009-01-02 07:05:00,0.57795,0.57845,0.57795,0.578,17600000.0
2009-01-02 07:06:00,0.57815,0.57815,0.57795,0.57805,15200000.0
2009-01-02 07:07:00,0.57805,0.57805,0.57805,0.57805,1600000.0
2009-01-02 07:08:00,0.57767,0.57767,0.57715,0.57734,36800000.0
2009-01-02 07:09:00,0.5782,0.57885,0.5782,0.57885,16200000.0
2009-01-02 07:10:00,0.5783,0.5785,0.5783,0.5785,6400000.0
2009-01-02 07:11:00,0.57826,0.57833,0.57798,0.57822,13800000.0
2009-01-02 07:12:00,0.5785,0.5785,0.5785,0.5785,1600000.0
2009-01-02 07:13:00,0.57826,0.57826,0.5778,0.5781,50800000.0
2009-01-02 07:14:00,0.5786,0.5786,0.5786,0.5786,1600000.0
2009-01-02 07:15:00,0.5787,0.57935,0.5787,0.57935,12600000.0
2009-01-02 07:16:00,0.57935,0.57935,0.57805,0.57825,12000000.0
2009-01-02 07:17:00,0.57825,0.57825,0.5782,0.57825,16400000.0
2009-01-02 07:18:00,0.57825,0.57825,0.5782,0.57825,16400000.0
2009-01-02 07:19:00,0.5783,0.5794,0.57775,0.57805,22800000.0
2009-01-02 07:20:00,0.57795,0.57795,0.57795,0.57795,1800000.0
2009-01-02 07:21:00,0.57795,0.57795,0.57795,0.57795,1600000.0
2009-01-02 07:22:00,0.57789,0.57807,0.57758,0.57793,23000000.0
2009-01-02 07:23:00,0.5782,0.5782,0.5782,0.5782,6400000.0
2009-01-02 07:24:00,0.5784,0.5795,0.57825,0.57845,19400000.0
2009-01-02 07:25:00,0.57845,0.57845,0.57845,0.57845,1600000.0
2009-01-02 07:26:00,0.5784,0.5784,0.57795,0.57795,8800000.0
2009-01-02 07:27:00,0.57795,0.57795,0.57795,0.57795,1600000.0
2009-01-02 07:28:00,0.5776,0.57794,0.57725,0.57763,16000000.0
2009-01-02 07:29:00,0.57795,0.57805,0.57795,0.57805,5800000.0
2009-01-02 07:30:00,0.57795,0.57795,0.57795,0.57795,1000000.0
2009-01-02 07:31:00,0.57795,0.57795,0.5773,0.5777,9600000.0
2009-01-02 07:32:00,0.57785,0.57785,0.5773,0.57745,5200000.0
2009-01-02 07:33:00,0.57745,0.5777,0.5774,0.5774,13200000.0
2009-01-02 07:34:00,0.57745,0.57745,0.57745,0.57745,1600000.0
2009-01-02 07:35:00,0.57745,0.57745,0.57745,0.57745,3200000.0
2009-01-02 07:36:00,0.57745,0.57745,0.57745,0.57745,1600000.0
2009-01-02 07:37:00,0.5768,0.57734,0.5768,0.5772,41400000.0
2009-01-02 07:38:00,0.57691,0.57729,0.57685,0.577,59800000.0
2009-01-02 07:39:00,0.57707,0.57742,0.57694,0.57742,24800000.0
2009-01-02 07:40:00,0.577,0.5771,0.57695,0.57695,24800000.0
2009-01-02 07:41:00,0.57695,0.57705,0.57695,0.57705,3400000.0
2009-01-02 07:42:00,0.57705,0.57705,0.57705,0.57705,1600000.0
2009-01-02 07:43:00,0.57705,0.57715,0.57705,0.57715,4200000.0
2009-01-02 07:44:00,0.57705,0.57715,0.57705,0.57715,5200000.0
2009-01-02 07:45:00,0.5771,0.57715,0.57695,0.57695,5600000.0
2009-01-02 07:46:00,0.57695,0.57695,0.57695,0.57695,3600000.0
2009-01-02 07:47:00,0.57644,0.57666,0.57622,0.5764,37800000.0
2009-01-02 07:48:00,0.5771,0.5771,0.5771,0.5771,2000000.0
2009-01-02 07:49:00,0.57664,0.57673,0.57629,0.57629,10600000.0
2009-01-02 07:50:00,0.57632,0.57673,0.57618,0.57661,17400000.0
2009-01-02 07:51:00,0.57612,0.57679,0.57612,0.57638,13200000.0
2009-01-02 07:52:00,0.57715,0.5773,0.577,0.57705,38600000.0
2009-01-02 07:53:00,0.57695,0.57705,0.57695,0.57705,8600000.0
2009-01-02 07:54:00,0.57715,0.57715,0.57705,0.57715,19000000.0
2009-01-02 07:55:00,0.5772,0.5774,0.57705,0.57705,3000000.0
2009-01-02 07:56:00,0.57705,0.57725,0.57705,0.57725,3200000.0
2009-01-02 07:57:00,0.5773,0.5776,0.5773,0.5776,12800000.0
2009-01-02 07:58:00,0.5776,0.5776,0.5776,0.5776,3000000.0
2009-01-02 07:59:00,0.57745,0.57745,0.57705,0.57705,8800000.0
2009-01-02 08:00:00,0.577,0.5774,0.57695,0.57695,11000000.0
2009-01-02 08:01:00,0.5768,0.5768,0.57667,0.57667,192000010.0
2009-01-02 08:02:00,0.57715,0.5773,0.57695,0.57695,3600000.0
2009-01-02 08:03:00,0.57705,0.5773,0.57695,0.57695,7600000.0
2009-01-02 08:04:00,0.57705,0.5773,0.57705,0.5773,9000000.0
2009-01-02 08:05:00,0.57695,0.57695,0.57695,0.57695,1600000.0
2009-01-02 08:06:00,0.57704,0.57724,0.57689,0.57714,21000000.0
2009-01-02 08:07:00,0.57711,0.57726,0.57634,0.57634,20000000.0
2009-01-02 08:08:00,0.57725,0.57765,0.57725,0.57765,6000000.0
2009-01-02 08:09:00,0.57765,0.57765,0.57765,0.57765,1600000.0
2009-01-02 08:10:00,0.57765,0.57765,0.57765,0.57765,3400000.0
2009-01-02 08:11:00,0.57765,0.57765,0.5772,0.57735,8200000.0
2009-01-02 08:12:00,0.57715,0.5773,0.577,0.57725,10800000.0
2009-01-02 08:13:00,0.57695,0.5773,0.57695,0.57725,18600000.0
2009-01-02 08:14:00,0.57745,0.5776,0.57715,0.57715,21600000.0
2009-01-02 08:15:00,0.57705,0.5772,0.57705,0.5772,2600000.0
2009-01-02 08:16:00,0.57705,0.57705,0.57705,0.57705,1600000.0
2009-01-02 08:17:00,0.57706,0.57724,0.57697,0.57699,9600000.0
2009-01-02 08:18:00,0.57702,0.57713,0.57647,0.57698,16000000.0
2009-01-02 08:19:00,0.577,0.5772,0.577,0.5772,3600000.0
2009-01-02 08:20:00,0.57725,0.57775,0.57725,0.57775,6400000.0
2009-01-02 08:21:00,0.57765,0.57775,0.57765,0.57775,4800000.0
2009-01-02 08:22:00,0.5776,0.5776,0.57695,0.57695,21200000.0
2009-01-02 08:23:00,0.57705,0.57705,0.57705,0.57705,1600000.0
2009-01-02 08:24:00,0.57705,0.5776,0.57705,0.57745,10200000.0
2009-01-02 08:25:00,0.57745,0.57745,0.5774,0.5774,5200000.0
2009-01-02 08:26:00,0.5774,0.5774,0.5774,0.5774,3600000.0
2009-01-02 08:27:00,0.57693,0.57742,0.57693,0.57721,122000000.0
2009-01-02 08:28:00,0.5774,0.5774,0.5774,0.5774,3800000.0
2009-01-02 08:29:00,0.5774,0.5774,0.5774,0.5774,3600000.0
2009-01-02 08:30:00,0.577,0.577,0.577,0.577,12800000.0
2009-01-02 08:31:00,0.5774,0.5774,0.5774,0.5774,2000000.0
2009-01-02 08:32:00,0.57705,0.57733,0.57681,0.57714,26000000.0
2009-01-02 08:33:00,0.577,0.57738,0.57684,0.5771,24600000.0
2009-01-02 08:34:00,0.57675,0.57713,0.57672,0.57699,62000000.0
2009-01-02 08:35:00,0.5773,0.5773,0.57671,0.57706,35400000.0
2009-01-02 08:36:00,0.57755,0.5776,0.5771,0.5771,13200000.0
2009-01-02 08:37:00,0.5771,0.5771,0.5771,0.5771,3600000.0
2009-01-02 08:38:00,0.57715,0.57825,0.57715,0.57825,8600000.0
2009-01-02 08:39:00,0.57825,0.57825,0.57715,0.57725,11000000.0
2009-01-02 08:40:00,0.57725,0.57755,0.57725,0.57755,9200000.0
2009-01-02 08:41:00,0.5777,0.5778,0.5775,0.57755,36600000.0
2009-01-02 08:42:00,0.5775,0.57825,0.5771,0.57825,35400000.0
2009-01-02 08:43:00,0.57835,0.57835,0.57745,0.57805,15600000.0
2009-01-02 08:44:00,0.57835,0.57835,0.57745,0.57785,13000000.0
2009-01-02 08:45:00,0.57785,0.5779,0.57735,0.57735,11600000.0
2009-01-02 08:46:00,0.57745,0.5775,0.57745,0.5775,24800000.0
2009-01-02 08:47:00,0.5775,0.5775,0.5775,0.5775,7200000.0
2009-01-02 08:48:00,0.57743,0.57757,0.57743,0.57757,19400000.0
2009-01-02 08:49:00,0.57747,0.57747,0.57689,0.57689,12200000.0
2009-01-02 08:50:00,0.5775,0.5775,0.5775,0.5775,3600000.0
2009-01-02 08:51:00,0.5775,0.5775,0.57745,0.57745,7600000.0
2009-01-02 08:52:00,0.57723,0.57745,0.57698,0.57698,32000000.0
2009-01-02 08:53:00,0.57699,0.57713,0.57692,0.57713,33200000.0
2009-01-02 08:54:00,0.57755,0.57755,0.57755,0.57755,4800000.0
2009-01-02 08:55:00,0.57755,0.57755,0.57755,0.57755,1600000.0
2009-01-02 08:56:00,0.57755,0.57755,0.57755,0.57755,1600000.0
2009-01-02 08:57:00,0.57727,0.57734,0.57699,0.57718,14400000.0
2009-01-02 08:58:00,0.57755,0.57755,0.57705,0.57745,17200000.0
2009-01-02 08:59:00,0.57725,0.57725,0.57725,0.57725,1600000.0
2009-01-02 09:00:00,0.57705,0.57705,0.57705,0.57705,1600000.0
2009-01-02 09:01:00,0.5768,0.5768,0.5768,0.5768,8200000.0
2009-01-02 09:02:00,0.57705,0.57705,0.57705,0.57705,1600000.0
2009-01-02 09:03:00,0.57745,0.57745,0.577,0.57705,3600000.0
2009-01-02 09:04:00,0.57715,0.57715,0.57715,0.57715,1000000.0
2009-01-02 09:05:00,0.57705,0.57705,0.57705,0.57705,1600000.0
2009-01-02 09:06:00,0.57672,0.57716,0.57663,0.57663,28000000.0
2009-01-02 09:07:00,0.57687,0.57724,0.57673,0.57692,29000000.0
2009-01-02 09:08:00,0.57689,0.57701,0.57665,0.57685,16000000.0
2009-01-02 09:09:00,0.5767,0.5767,0.5767,0.5767,4000000.0
2009-01-02 09:10:00,0.57705,0.57718,0.57675,0.5769,36800000.0
2009-01-02 09:11:00,0.5768,0.577,0.57585,0.57585,25000000.0
2009-01-02 09:12:00,0.576,0.57655,0.5754,0.57595,23200000.0
2009-01-02 09:13:00,0.57595,0.5763,0.575,0.5752,42400000.0
2009-01-02 09:14:00,0.57585,0.57595,0.5748,0.57545,22000000.0
2009-01-02 09:15:00,0.57545,0.5756,0.5753,0.57545,9900000.0
2009-01-02 09:16:00,0.57545,0.57575,0.57545,0.57575,3200000.0
2009-01-02 09:17:00,0.57554,0.57579,0.5754,0.5755,19400000.0
2009-01-02 09:18:00,0.57556,0.57569,0.57535,0.57565,13000000.0
2009-01-02 09:19:00,0.5758,0.57605,0.5756,0.57605,11400000.0
2009-01-02 09:20:00,0.576,0.576,0.5759,0.5759,4400000.0
2009-01-02 09:21:00,0.57522,0.57592,0.57522,0.57544,43000000.0
2009-01-02 09:22:00,0.57563,0.57585,0.57551,0.57565,30800000.0
2009-01-02 09:23:00,0.57595,0.576,0.57595,0.576,3200000.0
2009-01-02 09:24:00,0.576,0.5766,0.576,0.57655,11200000.0
2009-01-02 09:25:00,0.5767,0.5767,0.5766,0.5766,2000000.0
2009-01-02 09:26:00,0.57655,0.57675,0.57655,0.57675,3600000.0
2009-01-02 09:27:00,0.5767,0.5767,0.5767,0.5767,1000000.0
2009-01-02 09:28:00,0.57619,0.57635,0.57619,0.57635,6800000.0
2009-01-02 09:29:00,0.5765,0.57655,0.5765,0.57655,4000000.0
2009-01-02 09:30:00,0.5765,0.57655,0.5765,0.57655,11200000.0
2009-01-02 09:31:00,0.57649,0.57689,0.57636,0.57662,44200000.0
2009-01-02 09:32:00,0.57641,0.57691,0.5761,0.5761,55600000.0
2009-01-02 09:33:00,0.57705,0.57705,0.57705,0.57705,1600000.0
2009-01-02 09:34:00,0.57645,0.57697,0.57639,0.57644,29800000.0
2009-01-02 09:35:00,0.57715,0.57715,0.5771,0.5771,5600000.0
2009-01-02 09:36:00,0.57666,0.57691,0.57653,0.57682,17200000.0
2009-01-02 09:37:00,0.57679,0.57702,0.57653,0.57655,33600000.0
2009-01-02 09:38:00,0.57715,0.57715,0.5771,0.5771,23600000.0
2009-01-02 09:39:00,0.577,0.577,0.577,0.577,4000000.0
2009-01-02 09:40:00,0.577,0.57705,0.5767,0.5767,28800000.0
2009-01-02 09:41:00,0.57658,0.5767,0.57613,0.57658,33400000.0
2009-01-02 09:42:00,0.57689,0.57689,0.57635,0.57635,20400000.0
2009-01-02 09:43:00,0.5768,0.5769,0.5768,0.5769,9600000.0
2009-01-02 09:44:00,0.5768,0.57695,0.5768,0.5769,20800000.0
2009-01-02 09:45:00,0.5768,0.5768,0.5768,0.5768,20800000.0
2009-01-02 09:46:00,0.5768,0.5768,0.5768,0.5768,12800000.0
2009-01-02 09:47:00,0.57666,0.57666,0.5761,0.57631,14200000.0
2009-01-02 09:48:00,0.57655,0.57675,0.57646,0.57646,7200000.0
2009-01-02 09:49:00,0.57665,0.57677,0.57623,0.57664,17200000.0
2009-01-02 09:50:00,0.57685,0.577,0.5768,0.5768,24000000.0
2009-01-02 09:51:00,0.57695,0.5771,0.5767,0.5771,13800000.0
2009-01-02 09:52:00,0.57679,0.57686,0.57646,0.57673,19600000.0
2009-01-02 09:53:00,0.57675,0.57675,0.5767,0.5767,8000000.0
2009-01-02 09:54:00,0.57635,0.57683,0.57632,0.57637,12800000.0
2009-01-02 09:55:00,0.577,0.57715,0.577,0.57715,3200000.0
2009-01-02 09:56:00,0.5768,0.5768,0.5767,0.5767,8000000.0
2009-01-02 09:57:00,0.57643,0.57656,0.5763,0.57656,15400000.0
2009-01-02 09:58:00,0.57664,0.57672,0.57633,0.57662,33000000.0
2009-01-02 09:59:00,0.57667,0.57691,0.57662,0.57686,36800000.0
2009-01-02 10:00:00,0.57656,0.57705,0.57626,0.57626,26000000.0
2009-01-02 10:01:00,0.57624,0.57655,0.57613,0.57651,13400000.0
2009-01-02 10:02:00,0.5767,0.5767,0.5767,0.5767,4800000.0
2009-01-02 10:03:00,0.57655,0.57655,0.57655,0.57655,3200000.0
2009-01-02 10:04:00,0.57655,0.57655,0.57655,0.57655,14400000.0
2009-01-02 10:05:00,0.57675,0.5769,0.5765,0.5765,6400000.0
2009-01-02 10:06:00,0.5767,0.5767,0.5767,0.5767,1600000.0
2009-01-02 10:07:00,0.5766,0.5766,0.5766,0.5766,6800000.0
2009-01-02 10:08:00,0.57622,0.57672,0.57622,0.57627,34200000.0
2009-01-02 10:09:00,0.57609,0.57642,0.57608,0.57624,18600000.0
2009-01-02 10:10:00,0.57665,0.5767,0.57665,0.5767,3200000.0
2009-01-02 10:11:00,0.57635,0.57666,0.57635,0.57666,30200000.0
2009-01-02 10:12:00,0.57685,0.57685,0.5767,0.5768,33600000.0
2009-01-02 10:13:00,0.5768,0.5768,0.5768,0.5768,3200000.0
2009-01-02 10:14:00,0.5768,0.57705,0.5768,0.5769,22400000.0
2009-01-02 10:15:00,0.57695,0.57795,0.57695,0.5776,21000000.0
2009-01-02 10:16:00,0.5777,0.57965,0.5776,0.57965,35800000.0
2009-01-02 10:17:00,0.57945,0.57945,0.57825,0.57825,32800000.0
2009-01-02 10:18:00,0.57845,0.57845,0.57845,0.57845,16000000.0
2009-01-02 10:19:00,0.5784,0.5792,0.5768,0.57695,25600000.0
2009-01-02 10:20:00,0.57705,0.57705,0.57705,0.57705,4000000.0
2009-01-02 10:21:00,0.57704,0.57731,0.577,0.57731,24000000.0
2009-01-02 10:22:00,0.5773,0.57735,0.5773,0.57735,5800000.0
2009-01-02 10:23:00,0.57745,0.57745,0.57745,0.57745,1600000.0
2009-01-02 10:24:00,0.57689,0.57748,0.57689,0.57723,9200000.0
2009-01-02 10:25:00,0.5775,0.5775,0.57705,0.57705,8800000.0
2009-01-02 10:26:00,0.57715,0.5772,0.57715,0.5772,5000000.0
2009-01-02 10:27:00,0.57745,0.57745,0.57745,0.57745,1000000.0
2009-01-02 10:28:00,0.57745,0.57745,0.57745,0.57745,1600000.0
2009-01-02 10:29:00,0.57728,0.57761,0.57706,0.57706,22600000.0
2009-01-02 10:30:00,0.5775,0.5775,0.5775,0.5775,1000000.0
2009-01-02 10:31:00,0.5777,0.5777,0.5777,0.5777,1000000.0
2009-01-02 10:32:00,0.57737,0.57737,0.57703,0.57707,25000000.0
2009-01-02 10:33:00,0.57693,0.57705,0.57673,0.57673,42600000.0
2009-01-02 10:34:00,0.57691,0.57754,0.57691,0.57711,33400000.0
2009-01-02 10:35:00,0.57726,0.57739,0.57698,0.57698,23400000.0
2009-01-02 10:36:00,0.5773,0.5773,0.5773,0.5773,4000000.0
2009-01-02 10:37:00,0.57714,0.57763,0.57709,0.57754,32400000.0
2009-01-02 10:38:00,0.57749,0.57771,0.57749,0.57758,16800000.0
2009-01-02 10:39:00,0.57755,0.5778,0.57755,0.5778,5600000.0
2009-01-02 10:40:00,0.5777,0.57793,0.5777,0.57772,17000000.0
2009-01-02 10:41:00,0.5779,0.579,0.5779,0.5783,18000000.0
2009-01-02 10:42:00,0.5782,0.5782,0.5782,0.5782,4000000.0
2009-01-02 10:43:00,0.5782,0.5787,0.5779,0.5779,26000000.0
2009-01-02 10:44:00,0.578,0.578,0.578,0.578,4000000.0
2009-01-02 10:45:00,0.57815,0.5783,0.57815,0.5783,5000000.0
2009-01-02 10:46:00,0.57815,0.57815,0.57815,0.57815,4000000.0
2009-01-02 10:47:00,0.578,0.5783,0.578,0.5783,7400000.0
2009-01-02 10:48:00,0.5783,0.5783,0.5782,0.5782,4000000.0
2009-01-02 10:49:00,0.578,0.57825,0.578,0.57825,5000000.0
2009-01-02 10:50:00,0.5784,0.5784,0.5784,0.5784,2000000.0
2009-01-02 10:51:00,0.57785,0.57805,0.57785,0.57805,5000000.0
2009-01-02 10:52:00,0.578,0.57815,0.578,0.57815,3400000.0
2009-01-02 10:53:00,0.5779,0.57875,0.5779,0.5785,16200000.0
2009-01-02 10:54:00,0.5785,0.579,0.5785,0.579,3200000.0
2009-01-02 10:55:00,0.57915,0.57915,0.57865,0.57865,8400000.0
2009-01-02 10:56:00,0.5786,0.5786,0.57855,0.57855,13200000.0
2009-01-02 10:57:00,0.5787,0.5787,0.5787,0.5787,1000000.0
2009-01-02 10:58:00,0.57845,0.5798,0.57835,0.5793,19400000.0
2009-01-02 10:59:00,0.5795,0.5795,0.57945,0.57945,2600000.0
2009-01-02 11:00:00,0.57935,0.57935,0.57825,0.57825,5800000.0
2009-01-02 11:01:00,0.57895,0.5791,0.57845,0.5788,12200000.0
2009-01-02 11:02:00,0.57845,0.57845,0.57845,0.57845,4000000.0
2009-01-02 11:03:00,0.5787,0.5787,0.5787,0.5787,1000000.0
2009-01-02 11:04:00,0.57883,0.57885,0.57817,0.57817,11200000.0
2009-01-02 11:05:00,0.5789,0.5789,0.5789,0.5789,1000000.0
2009-01-02 11:06:00,0.57865,0.57865,0.57865,0.57865,4000000.0
2009-01-02 11:07:00,0.57875,0.57875,0.5776,0.5777,33000000.0
2009-01-02 11:08:00,0.57775,0.5788,0.57765,0.5788,28800000.0
2009-01-02 11:09:00,0.5789,0.5789,0.5785,0.5785,2000000.0
2009-01-02 11:10:00,0.57865,0.58,0.5786,0.58,30600000.0
2009-01-02 11:11:00,0.58005,0.58005,0.5791,0.5792,29800000.0
2009-01-02 11:12:00,0.5792,0.5795,0.5791,0.5791,23400000.0
2009-01-02 11:13:00,0.57945,0.58045,0.57945,0.58,25400000.0
2009-01-02 11:14:00,0.5801,0.58055,0.5801,0.5805,43200000.0
2009-01-02 11:15:00,0.58055,0.58085,0.58055,0.58055,19400000.0
2009-01-02 11:16:00,0.58055,0.58055,0.5804,0.5804,5800000.0
2009-01-02 11:17:00,0.5804,0.5804,0.5804,0.5804,3200000.0
2009-01-02 11:18:00,0.5804,0.5804,0.5804,0.5804,3200000.0
2009-01-02 11:19:00,0.5804,0.5804,0.5797,0.5797,9600000.0
2009-01-02 11:20:00,0.57935,0.57965,0.57926,0.57934,22000000.0
2009-01-02 11:21:00,0.58005,0.58025,0.5798,0.58025,52800000.0
2009-01-02 11:22:00,0.5802,0.58035,0.57985,0.58035,10000000.0
2009-01-02 11:23:00,0.58045,0.58045,0.58045,0.58045,1600000.0
2009-01-02 11:24:00,0.5803,0.5803,0.57985,0.57985,10400000.0
2009-01-02 11:25:00,0.57995,0.58005,0.57995,0.58005,3000000.0
2009-01-02 11:26:00,0.5799,0.57995,0.5799,0.5799,69200000.0
2009-01-02 11:27:00,0.5799,0.5799,0.5799,0.5799,156800000.0
2009-01-02 11:28:00,0.5791,0.57965,0.57897,0.57962,20400000.0
2009-01-02 11:29:00,0.5799,0.58035,0.57975,0.5799,156600000.0
2009-01-02 11:30:00,0.57995,0.5801,0.57995,0.5801,5000000.0
2009-01-02 11:31:00,0.57995,0.57995,0.5799,0.5799,36000000.0
2009-01-02 11:32:00,0.5799,0.58035,0.5799,0.58025,101800000.0
2009-01-02 11:33:00,0.58025,0.58045,0.58015,0.58045,16600000.0
2009-01-02 11:34:00,0.58045,0.58045,0.5804,0.5804,7400000.0
2009-01-02 11:35:00,0.5804,0.5804,0.5801,0.5801,19600000.0
2009-01-02 11:36:00,0.5801,0.58025,0.5798,0.5799,58600000.0
2009-01-02 11:37:00,0.58,0.58,0.58,0.58,4800000.0
2009-01-02 11:38:00,0.57945,0.57975,0.57934,0.57934,93000003.0
2009-01-02 11:39:00,0.58,0.58015,0.5796,0.5796,168400000.0
2009-01-02 11:40:00,0.5796,0.57975,0.5796,0.57975,12800000.0
2009-01-02 11:41:00,0.57995,0.58015,0.57975,0.58015,13000000.0
2009-01-02 11:42:00,0.58015,0.5803,0.5797,0.5803,11000000.0
2009-01-02 11:43:00,0.58025,0.5803,0.58005,0.5803,16400000.0
2009-01-02 11:44:00,0.58023,0.58031,0.58,0.58,307200000.0
2009-01-02 11:45:00,0.5803,0.5803,0.5802,0.5803,4200000.0
2009-01-02 11:46:00,0.57965,0.5802,0.5796,0.5802,9600000.0
2009-01-02 11:47:00,0.5802,0.5802,0.58,0.58,25400000.0
2009-01-02 11:48:00,0.58,0.58015,0.58,0.58015,13400000.0
2009-01-02 11:49:00,0.5801,0.5801,0.58005,0.58005,11200000.0
2009-01-02 11:50:00,0.58015,0.58045,0.5798,0.58015,15200000.0
2009-01-02 11:51:00,0.58015,0.5807,0.58015,0.5805,83000000.0
2009-01-02 11:52:00,0.58055,0.58075,0.5805,0.58075,63400000.0
2009-01-02 11:53:00,0.58075,0.58075,0.58065,0.58075,25600000.0
2009-01-02 11:54:00,0.5806,0.5806,0.5796,0.58,57800000.0
2009-01-02 11:55:00,0.58015,0.58035,0.58,0.58,12600000.0
2009-01-02 11:56:00,0.58,0.5801,0.58,0.58,37200000.0
2009-01-02 11:57:00,0.5801,0.5801,0.58,0.58,9600000.0
2009-01-02 11:58:00,0.58,0.58,0.58,0.58,9600000.0
2009-01-02 11:59:00,0.57938,0.57996,0.57934,0.57996,13800000.0
2009-01-02 12:00:00,0.58,0.5801,0.58,0.58005,11600000.0
2009-01-02 12:01:00,0.5801,0.5801,0.58005,0.58005,2000000.0
2009-01-02 12:02:00,0.58005,0.5804,0.58,0.5802,33800000.0
2009-01-02 12:03:00,0.58035,0.5805,0.5802,0.5802,23800000.0
2009-01-02 12:04:00,0.57997,0.57997,0.5794,0.57968,43200001.0
2009-01-02 12:05:00,0.5802,0.5802,0.5802,0.5802,4800000.0
2009-01-02 12:06:00,0.5802,0.5802,0.57965,0.57975,14400000.0
2009-01-02 12:07:00,0.5801,0.5803,0.5801,0.5803,6400000.0
2009-01-02 12:08:00,0.5803,0.5803,0.5802,0.5803,6800000.0
2009-01-02 12:09:00,0.57967,0.58007,0.57954,0.58007,29400000.0
2009-01-02 12:10:00,0.58025,0.58025,0.58025,0.58025,1600000.0
2009-01-02 12:11:00,0.57986,0.58002,0.57953,0.58,37200001.0
2009-01-02 12:12:00,0.58015,0.58023,0.57959,0.57969,150000001.0
2009-01-02 12:13:00,0.58015,0.58015,0.57955,0.57965,9800000.0
2009-01-02 12:14:00,0.57965,0.57975,0.57955,0.5796,11200000.0
2009-01-02 12:15:00,0.57945,0.5796,0.57945,0.5796,4400000.0
2009-01-02 12:16:00,0.5795,0.5796,0.57945,0.5795,41200000.0
2009-01-02 12:17:00,0.57945,0.58,0.5794,0.57945,47400000.0
2009-01-02 12:18:00,0.5799,0.58005,0.57955,0.5798,20600000.0
2009-01-02 12:19:00,0.5798,0.5798,0.5798,0.5798,11200000.0
2009-01-02 12:20:00,0.5798,0.5798,0.5798,0.5798,6400000.0
2009-01-02 12:21:00,0.5798,0.5798,0.5798,0.5798,1600000.0
2009-01-02 12:22:00,0.5798,0.5798,0.5798,0.5798,1600000.0
2009-01-02 12:23:00,0.5798,0.5798,0.5798,0.5798,4800000.0
2009-01-02 12:24:00,0.5802,0.5802,0.5802,0.5802,3200000.0
2009-01-02 12:25:00,0.5802,0.5802,0.5793,0.57945,17600000.0
2009-01-02 12:26:00,0.57945,0.5795,0.5794,0.5794,11200000.0
2009-01-02 12:27:00,0.57912,0.57928,0.57907,0.57922,27000000.0
2009-01-02 12:28:00,0.57929,0.5793,0.57894,0.5793,53400000.0
2009-01-02 12:29:00,0.57925,0.5793,0.57908,0.57911,65600000.0
2009-01-02 12:30:00,0.57918,0.57927,0.57889,0.57889,20000000.0
2009-01-02 12:31:00,0.57925,0.57925,0.57925,0.57925,1600000.0
2009-01-02 12:32:00,0.57867,0.57867,0.57841,0.57859,34800000.0
2009-01-02 12:33:00,0.57855,0.57859,0.57855,0.57859,2600000.0
2009-01-02 12:34:00,0.57863,0.57863,0.57827,0.5785,11400000.0
2009-01-02 12:35:00,0.57853,0.57887,0.57845,0.57887,23200000.0
2009-01-02 12:36:00,0.57915,0.57925,0.57915,0.5792,21600000.0
2009-01-02 12:37:00,0.5792,0.5792,0.57915,0.57915,3200000.0
2009-01-02 12:38:00,0.57884,0.57921,0.57867,0.57909,15600000.0
2009-01-02 12:39:00,0.57905,0.57905,0.57847,0.57865,18000000.0
2009-01-02 12:40:00,0.5791,0.57925,0.5791,0.57925,5400000.0
2009-01-02 12:41:00,0.57901,0.57901,0.57872,0.57875,10000000.0
2009-01-02 12:42:00,0.57925,0.57925,0.57925,0.57925,6400000.0
2009-01-02 12:43:00,0.57925,0.57925,0.57925,0.57925,4800000.0
2009-01-02 12:44:00,0.57926,0.57926,0.57872,0.57896,61000002.0
2009-01-02 12:45:00,0.57925,0.57925,0.57925,0.57925,3200000.0
2009-01-02 12:46:00,0.5793,0.5793,0.5793,0.5793,1000000.0
2009-01-02 12:47:00,0.57869,0.57948,0.57869,0.57915,43600000.0
2009-01-02 12:48:00,0.57918,0.57968,0.57878,0.57912,28600000.0
2009-01-02 12:49:00,0.5793,0.5793,0.5793,0.5793,3000000.0
2009-01-02 12:50:00,0.5793,0.5793,0.5793,0.5793,5000000.0
2009-01-02 12:51:00,0.57945,0.57955,0.57945,0.57955,4200000.0
2009-01-02 12:52:00,0.57945,0.57945,0.57945,0.57945,3200000.0
2009-01-02 12:53:00,0.57899,0.57936,0.57899,0.57911,18400000.0
2009-01-02 12:54:00,0.57923,0.57938,0.57901,0.57905,60799999.0
2009-01-02 12:55:00,0.57907,0.57943,0.57905,0.57932,122599998.0
2009-01-02 12:56:00,0.57915,0.57934,0.5791,0.57931,61799999.0
2009-01-02 12:57:00,0.5793,0.5793,0.5793,0.5793,3200000.0
2009-01-02 12:58:00,0.5793,0.5793,0.5793,0.5793,2400000.0
2009-01-02 12:59:00,0.5793,0.57945,0.5793,0.57945,8400000.0
2009-01-02 13:00:00,0.57901,0.57927,0.57894,0.57896,31800000.0
2009-01-02 13:01:00,0.57909,0.5793,0.57892,0.57892,16600000.0
2009-01-02 13:02:00,0.57898,0.57917,0.57889,0.57908,17600000.0
2009-01-02 13:03:00,0.57915,0.57927,0.57904,0.57918,27200000.0
2009-01-02 13:04:00,0.5793,0.5793,0.5793,0.5793,2000000.0
2009-01-02 13:05:00,0.5793,0.5793,0.5793,0.5793,1000000.0
2009-01-02 13:06:00,0.57932,0.57938,0.57912,0.57938,21200000.0
2009-01-02 13:07:00,0.5793,0.5793,0.5793,0.5793,1000000.0
2009-01-02 13:08:00,0.57935,0.57935,0.57935,0.57935,1000000.0
2009-01-02 13:09:00,0.5793,0.5793,0.5793,0.5793,2000000.0
2009-01-02 13:10:00,0.57955,0.57955,0.57955,0.57955,4800000.0
2009-01-02 13:11:00,0.57965,0.57965,0.57965,0.57965,1600000.0
2009-01-02 13:12:00,0.57911,0.57911,0.57888,0.57906,25400000.0
2009-01-02 13:13:00,0.57965,0.57965,0.57955,0.57955,14600000.0
2009-01-02 13:14:00,0.57965,0.57965,0.57965,0.57965,16000000.0
2009-01-02 13:15:00,0.57965,0.57965,0.57965,0.57965,3200000.0
2009-01-02 13:16:00,0.57965,0.57965,0.57965,0.57965,6400000.0
2009-01-02 13:17:00,0.57965,0.57965,0.57965,0.57965,16000000.0
2009-01-02 13:18:00,0.57965,0.57965,0.57965,0.57965,4800000.0
2009-01-02 13:19:00,0.57965,0.57965,0.57965,0.57965,6400000.0
2009-01-02 13:20:00,0.57965,0.57965,0.57955,0.5796,11200000.0
2009-01-02 13:21:00,0.57955,0.57965,0.57955,0.57965,20600000.0
2009-01-02 13:22:00,0.57965,0.57965,0.57955,0.57965,26000000.0
2009-01-02 13:23:00,0.57965,0.57965,0.57965,0.57965,12800000.0
2009-01-02 13:24:00,0.57925,0.57942,0.57882,0.5792,26000000.0
2009-01-02 13:25:00,0.57921,0.57934,0.5789,0.57903,18400000.0
2009-01-02 13:26:00,0.57965,0.57965,0.57965,0.57965,3200000.0
2009-01-02 13:27:00,0.57965,0.57965,0.57965,0.57965,9600000.0
2009-01-02 13:28:00,0.57965,0.57965,0.57965,0.57965,1600000.0
2009-01-02 13:29:00,0.57965,0.57965,0.57965,0.57965,3200000.0
2009-01-02 13:30:00,0.57965,0.57965,0.57965,0.57965,1600000.0
2009-01-02 13:31:00,0.5793,0.57959,0.57909,0.57946,19800000.0
2009-01-02 13:32:00,0.5793,0.57935,0.57892,0.57892,32800000.0
2009-01-02 13:33:00,0.57921,0.5794,0.57882,0.5794,20600000.0
2009-01-02 13:34:00,0.5793,0.57955,0.5793,0.57955,6400000.0
2009-01-02 13:35:00,0.57965,0.57965,0.57955,0.57955,13000000.0
2009-01-02 13:36:00,0.57965,0.57965,0.57965,0.57965,6400000.0
2009-01-02 13:37:00,0.57955,0.5797,0.57955,0.57965,17600000.0
2009-01-02 13:38:00,0.57965,0.57965,0.57965,0.57965,3200000.0
2009-01-02 13:39:00,0.57965,0.57965,0.57965,0.57965,4800000.0
2009-01-02 13:40:00,0.57937,0.5794,0.5791,0.57932,15600000.0
2009-01-02 13:41:00,0.57975,0.58005,0.57965,0.5797,111600000.0
2009-01-02 13:42:00,0.5798,0.5798,0.5797,0.5797,53200000.0
2009-01-02 13:43:00,0.5798,0.5798,0.5797,0.5797,51600000.0
2009-01-02 13:44:00,0.5797,0.5797,0.5797,0.5797,11200000.0
2009-01-02 13:45:00,0.57867,0.57922,0.57867,0.57905,25400000.0
2009-01-02 13:46:00,0.57903,0.5793,0.57883,0.57909,46600000.0
2009-01-02 13:47:00,0.57917,0.57928,0.5787,0.57898,20800000.0
2009-01-02 13:48:00,0.5797,0.5797,0.5797,0.5797,11200000.0
2009-01-02 13:49:00,0.5797,0.5797,0.5797,0.5797,22400000.0
2009-01-02 13:50:00,0.57905,0.5796,0.57894,0.5792,51600000.0
2009-01-02 13:51:00,0.5797,0.5797,0.5797,0.5797,33600000.0
2009-01-02 13:52:00,0.5797,0.58005,0.57955,0.57965,169200000.0
2009-01-02 13:53:00,0.57965,0.57965,0.57955,0.57965,58000000.0
2009-01-02 13:54:00,0.57965,0.57965,0.57955,0.57965,25800000.0
2009-01-02 13:55:00,0.57965,0.57965,0.57965,0.57965,6400000.0
2009-01-02 13:56:00,0.57965,0.57965,0.57965,0.57965,9600000.0
2009-01-02 13:57:00,0.57965,0.57965,0.57955,0.57955,6600000.0
2009-01-02 13:58:00,0.57965,0.57965,0.57965,0.57965,13000000.0
2009-01-02 13:59:00,0.5795,0.57965,0.57945,0.57965,10600000.0
2009-01-02 14:00:00,0.5795,0.5795,0.5794,0.5795,63000000.0
2009-01-02 14:01:00,0.5795,0.5795,0.57835,0.5792,183399996.0
2009-01-02 14:02:00,0.5792,0.5794,0.5792,0.5794,43000000.0
2009-01-02 14:03:00,0.5794,0.5794,0.5792,0.5792,3400000.0
2009-01-02 14:04:00,0.5792,0.5795,0.57915,0.5792,40000000.0
2009-01-02 14:05:00,0.5794,0.5798,0.57935,0.5796,20200000.0
2009-01-02 14:06:00,0.5796,0.5796,0.57955,0.5796,11000000.0
2009-01-02 14:07:00,0.5796,0.5796,0.5796,0.5796,13000000.0
2009-01-02 14:08:00,0.57985,0.5799,0.57945,0.5796,50200000.0
2009-01-02 14:09:00,0.5796,0.5796,0.5796,0.5796,8200000.0
2009-01-02 14:10:00,0.5796,0.5796,0.5796,0.5796,32400000.0
2009-01-02 14:11:00,0.5796,0.57965,0.5796,0.57965,39400000.0
2009-01-02 14:12:00,0.57949,0.57975,0.57901,0.57937,19600000.0
2009-01-02 14:13:00,0.57985,0.57985,0.57985,0.57985,1600000.0
2009-01-02 14:14:00,0.5795,0.57957,0.57921,0.57949,16600000.0
2009-01-02 14:15:00,0.57976,0.57976,0.57922,0.57925,26800000.0
2009-01-02 14:16:00,0.57949,0.57954,0.57924,0.57935,36200001.0
2009-01-02 14:17:00,0.5799,0.5799,0.5799,0.5799,1600000.0
2009-01-02 14:18:00,0.5794,0.57969,0.57925,0.57969,11200000.0
2009-01-02 14:19:00,0.57974,0.5801,0.57923,0.57951,43000000.0
2009-01-02 14:20:00,0.57995,0.57995,0.57955,0.5796,49600000.0
2009-01-02 14:21:00,0.5796,0.5796,0.5796,0.5796,9800000.0
2009-01-02 14:22:00,0.5796,0.5796,0.5796,0.5796,9600000.0
2009-01-02 14:23:00,0.57934,0.57964,0.57923,0.57946,36800000.0
2009-01-02 14:24:00,0.5796,0.5796,0.5796,0.5796,8000000.0
2009-01-02 14:25:00,0.5796,0.5796,0.5796,0.5796,16200000.0
2009-01-02 14:26:00,0.5796,0.58005,0.5796,0.5798,13800000.0
2009-01-02 14:27:00,0.5796,0.5796,0.5796,0.5796,12000000.0
2009-01-02 14:28:00,0.5796,0.5796,0.5796,0.5796,40400000.0
2009-01-02 14:29:00,0.5796,0.5796,0.5796,0.5796,32400000.0
2009-01-02 14:30:00,0.5796,0.5796,0.5796,0.5796,8000000.0
2009-01-02 14:31:00,0.57973,0.57973,0.57924,0.57968,34800000.0
2009-01-02 14:32:00,0.5796,0.5796,0.5796,0.5796,16200000.0
2009-01-02 14:33:00,0.58005,0.58005,0.5795,0.5796,25400000.0
2009-01-02 14:34:00,0.5796,0.5799,0.5796,0.57985,14000000.0
2009-01-02 14:35:00,0.57975,0.57975,0.57875,0.57875,22600000.0
2009-01-02 14:36:00,0.5789,0.57935,0.5789,0.57935,7400000.0
2009-01-02 14:37:00,0.5795,0.57985,0.5793,0.57935,44800000.0
2009-01-02 14:38:00,0.5793,0.57945,0.5793,0.57935,15600000.0
2009-01-02 14:39:00,0.57935,0.5796,0.5793,0.5796,22200000.0
2009-01-02 14:40:00,0.5797,0.5799,0.5797,0.5799,5800000.0
2009-01-02 14:41:00,0.58,0.58,0.57975,0.57975,6400000.0
2009-01-02 14:42:00,0.57975,0.57995,0.57965,0.57965,7800000.0
2009-01-02 14:43:00,0.5797,0.5798,0.5772,0.57825,124800000.0
2009-01-02 14:44:00,0.57855,0.57865,0.5773,0.57805,40000000.0
2009-01-02 14:45:00,0.57785,0.579,0.57785,0.579,8800000.0
2009-01-02 14:46:00,0.57885,0.57885,0.5781,0.5781,14800000.0
2009-01-02 14:47:00,0.57785,0.5783,0.57785,0.57825,6000000.0
2009-01-02 14:48:00,0.5786,0.5788,0.5786,0.57875,6000000.0
2009-01-02 14:49:00,0.57865,0.57865,0.57865,0.57865,4000000.0
2009-01-02 14:50:00,0.5787,0.5789,0.5787,0.57885,6000000.0
2009-01-02 14:51:00,0.57865,0.57865,0.5786,0.5786,8000000.0
2009-01-02 14:52:00,0.57825,0.57825,0.5779,0.57795,10600000.0
2009-01-02 14:53:00,0.57795,0.5785,0.57795,0.5785,7200000.0
2009-01-02 14:54:00,0.57825,0.5792,0.57825,0.5792,11200000.0
2009-01-02 14:55:00,0.5793,0.5793,0.57895,0.57915,20800000.0
2009-01-02 14:56:00,0.57915,0.5795,0.5791,0.5794,16600000.0
2009-01-02 14:57:00,0.5794,0.5794,0.579,0.5792,12000000.0
2009-01-02 14:58:00,0.57892,0.57903,0.57878,0.57878,21600000.0
2009-01-02 14:59:00,0.5792,0.5792,0.57915,0.57915,3200000.0
2009-01-02 15:00:00,0.57915,0.57915,0.5778,0.5783,36400000.0
2009-01-02 15:01:00,0.5783,0.5786,0.57825,0.5783,12200000.0
2009-01-02 15:02:00,0.5782,0.57845,0.5782,0.57845,6600000.0
2009-01-02 15:03:00,0.57825,0.57825,0.57825,0.57825,1000000.0
2009-01-02 15:04:00,0.5782,0.5782,0.5782,0.5782,1600000.0
2009-01-02 15:05:00,0.5782,0.5782,0.5782,0.5782,4800000.0
2009-01-02 15:06:00,0.5782,0.5782,0.5782,0.5782,29200000.0
2009-01-02 15:07:00,0.57798,0.57806,0.57789,0.57793,39600000.0
2009-01-02 15:08:00,0.5782,0.5782,0.57695,0.57765,39200000.0
2009-01-02 15:09:00,0.5777,0.5777,0.5776,0.57765,24800000.0
2009-01-02 15:10:00,0.5777,0.5777,0.5777,0.5777,1600000.0
2009-01-02 15:11:00,0.57765,0.5777,0.57765,0.5777,5000000.0
2009-01-02 15:12:00,0.57765,0.5777,0.5776,0.57765,28800000.0
2009-01-02 15:13:00,0.57765,0.5779,0.5776,0.5779,36000000.0
2009-01-02 15:14:00,0.578,0.57855,0.5778,0.57855,66200000.0
2009-01-02 15:15:00,0.579,0.579,0.57825,0.57845,5600000.0
2009-01-02 15:16:00,0.5784,0.5784,0.5784,0.5784,5600000.0
2009-01-02 15:17:00,0.5784,0.5784,0.5784,0.5784,1600000.0
2009-01-02 15:18:00,0.5784,0.57845,0.5784,0.57845,3400000.0
2009-01-02 15:19:00,0.5784,0.57845,0.5784,0.57845,25200000.0
2009-01-02 15:20:00,0.5784,0.57845,0.5784,0.57845,4400000.0
2009-01-02 15:21:00,0.5784,0.5784,0.5784,0.5784,1600000.0
2009-01-02 15:22:00,0.57855,0.57855,0.57855,0.57855,8000000.0
2009-01-02 15:23:00,0.5785,0.5785,0.5784,0.57845,15600000.0
2009-01-02 15:24:00,0.5784,0.5784,0.5784,0.5784,1800000.0
2009-01-02 15:25:00,0.5784,0.57855,0.5784,0.5785,7400000.0
2009-01-02 15:26:00,0.57845,0.57845,0.57845,0.57845,5600000.0
2009-01-02 15:27:00,0.5783,0.57845,0.5782,0.57825,9200000.0
2009-01-02 15:28:00,0.5783,0.5783,0.57825,0.5783,18000000.0
2009-01-02 15:29:00,0.57825,0.57825,0.57825,0.57825,10400000.0
2009-01-02 15:30:00,0.57825,0.5786,0.57825,0.5786,8000000.0
2009-01-02 15:31:00,0.5786,0.5786,0.5786,0.5786,1600000.0
2009-01-02 15:32:00,0.5786,0.57895,0.5786,0.5788,18800000.0
2009-01-02 15:33:00,0.57875,0.5788,0.5786,0.5788,50400000.0
2009-01-02 15:34:00,0.57875,0.57875,0.5787,0.5787,20400000.0
2009-01-02 15:35:00,0.5789,0.579,0.57885,0.57895,12200000.0
2009-01-02 15:36:00,0.57895,0.57915,0.57885,0.579,24200000.0
2009-01-02 15:37:00,0.57883,0.57906,0.57855,0.5787,116400000.0
2009-01-02 15:38:00,0.5788,0.5788,0.5788,0.5788,4800000.0
2009-01-02 15:39:00,0.5788,0.5788,0.57775,0.5783,37400000.0
2009-01-02 15:40:00,0.578,0.578,0.57705,0.57785,24200000.0
2009-01-02 15:41:00,0.57785,0.5787,0.57785,0.5787,24600000.0
2009-01-02 15:42:00,0.57865,0.5788,0.57865,0.5788,25600000.0
2009-01-02 15:43:00,0.5789,0.5789,0.5789,0.5789,4800000.0
2009-01-02 15:44:00,0.5789,0.5789,0.57805,0.57815,15400000.0
2009-01-02 15:45:00,0.57805,0.57835,0.57805,0.57835,6800000.0
2009-01-02 15:46:00,0.57835,0.5787,0.5778,0.5787,16000000.0
2009-01-02 15:47:00,0.57885,0.57895,0.57815,0.5787,19800000.0
2009-01-02 15:48:00,0.5787,0.5787,0.5786,0.57865,16000000.0
2009-01-02 15:49:00,0.57865,0.5796,0.5786,0.5796,13200000.0
2009-01-02 15:50:00,0.5795,0.5795,0.57945,0.57945,8000000.0
2009-01-02 15:51:00,0.57894,0.57931,0.57882,0.57914,20800000.0
2009-01-02 15:52:00,0.57945,0.57945,0.57945,0.57945,24000000.0
2009-01-02 15:53:00,0.5795,0.5798,0.5795,0.57965,21400000.0
2009-01-02 15:54:00,0.57922,0.57949,0.57908,0.57943,16800000.0
2009-01-02 15:55:00,0.57949,0.57965,0.57906,0.57921,34000000.0
2009-01-02 15:56:00,0.57965,0.57965,0.57965,0.57965,4800000.0
2009-01-02 15:57:00,0.57935,0.57944,0.57917,0.57917,14400000.0
2009-01-02 15:58:00,0.5796,0.5796,0.5796,0.5796,4800000.0
2009-01-02 15:59:00,0.5791,0.57956,0.5791,0.5795,12000000.0
2009-01-02 16:00:00,0.57965,0.5805,0.57965,0.58,37200000.0
2009-01-02 16:01:00,0.58,0.58,0.58,0.58,3200000.0
2009-01-02 16:02:00,0.57954,0.57975,0.57921,0.57975,7000000.0
2009-01-02 16:03:00,0.58,0.58,0.58,0.58,4800000.0
2009-01-02 16:04:00,0.57976,0.57982,0.57924,0.57956,73199999.0
2009-01-02 16:05:00,0.5801,0.5801,0.58,0.58,6400000.0
2009-01-02 16:06:00,0.58,0.58,0.58,0.58,6800000.0
2009-01-02 16:07:00,0.58,0.58,0.58,0.58,3200000.0
2009-01-02 16:08:00,0.58006,0.5803,0.57986,0.5801,16600000.0
2009-01-02 16:09:00,0.57991,0.58001,0.57988,0.57995,27400000.0
2009-01-02 16:10:00,0.5802,0.5802,0.5802,0.5802,1600000.0
2009-01-02 16:11:00,0.58015,0.58015,0.58005,0.58005,9600000.0
2009-01-02 16:12:00,0.58005,0.58005,0.58005,0.58005,8000000.0
2009-01-02 16:13:00,0.58015,0.5803,0.58015,0.5803,14600000.0
2009-01-02 16:14:00,0.5801,0.58026,0.57996,0.57996,19200000.0
2009-01-02 16:15:00,0.58035,0.5805,0.58035,0.5805,12800000.0
2009-01-02 16:16:00,0.58075,0.58075,0.5805,0.58055,26000000.0
2009-01-02 16:17:00,0.58055,0.58065,0.5805,0.5806,21400000.0
2009-01-02 16:18:00,0.5806,0.5806,0.5806,0.5806,12800000.0
2009-01-02 16:19:00,0.5806,0.5806,0.5806,0.5806,6400000.0
2009-01-02 16:20:00,0.58066,0.58085,0.58024,0.58024,15200000.0
2009-01-02 16:21:00,0.5806,0.5808,0.5806,0.5808,22400000.0
2009-01-02 16:22:00,0.5809,0.581,0.5808,0.5808,27200000.0
2009-01-02 16:23:00,0.5808,0.5808,0.58055,0.5806,15400000.0
2009-01-02 16:24:00,0.58055,0.5806,0.5805,0.5806,90600000.0
2009-01-02 16:25:00,0.5805,0.5806,0.5805,0.5806,171000000.0
2009-01-02 16:26:00,0.5806,0.5806,0.5804,0.5805,49600000.0
2009-01-02 16:27:00,0.58065,0.58075,0.58065,0.58075,9600000.0
2009-01-02 16:28:00,0.58065,0.58065,0.58055,0.58055,9600000.0
2009-01-02 16:29:00,0.58021,0.58063,0.58013,0.5804,40400000.0
2009-01-02 16:30:00,0.58045,0.58057,0.58017,0.58017,9600000.0
2009-01-02 16:31:00,0.58055,0.58055,0.58035,0.5805,24000000.0
2009-01-02 16:32:00,0.58045,0.58045,0.58045,0.58045,1600000.0
2009-01-02 16:33:00,0.58045,0.58055,0.58045,0.58055,6400000.0
2009-01-02 16:34:00,0.58055,0.58065,0.58055,0.58065,4800000.0
2009-01-02 16:35:00,0.58065,0.5809,0.58065,0.58065,19200000.0
2009-01-02 16:36:00,0.58075,0.58115,0.58075,0.58075,12800000.0
2009-01-02 16:37:00,0.58095,0.58095,0.58095,0.58095,1600000.0
2009-01-02 16:38:00,0.58105,0.58115,0.5807,0.58115,16000000.0
2009-01-02 16:39:00,0.58115,0.58115,0.58065,0.58065,7400000.0
2009-01-02 16:40:00,0.58085,0.58115,0.5807,0.58115,33600000.0
2009-01-02 16:41:00,0.58115,0.58135,0.58115,0.58135,29000000.0
2009-01-02 16:42:00,0.58155,0.58175,0.58115,0.58125,48000000.0
2009-01-02 16:43:00,0.58125,0.58125,0.5806,0.58085,36200000.0
2009-01-02 16:44:00,0.581,0.58145,0.58065,0.58145,85000000.0
2009-01-02 16:45:00,0.5814,0.58185,0.58085,0.58135,34700000.0
2009-01-02 16:46:00,0.58145,0.58195,0.58145,0.58145,20400000.0
2009-01-02 16:47:00,0.58165,0.58195,0.58155,0.58185,16000000.0
2009-01-02 16:48:00,0.58185,0.582,0.5818,0.5818,14800000.0
2009-01-02 16:49:00,0.58195,0.58195,0.5819,0.5819,6400000.0
2009-01-02 16:50:00,0.5819,0.5819,0.5817,0.5817,15800000.0
2009-01-02 16:51:00,0.5817,0.5817,0.5817,0.5817,6400000.0
2009-01-02 16:52:00,0.5817,0.5818,0.5817,0.5817,23400000.0
2009-01-02 16:53:00,0.58129,0.58132,0.58087,0.58125,35200000.0
2009-01-02 16:54:00,0.5817,0.5817,0.5817,0.5817,3200000.0
2009-01-02 16:55:00,0.5817,0.5817,0.5817,0.5817,1600000.0
2009-01-02 16:56:00,0.5817,0.5817,0.5817,0.5817,1600000.0
2009-01-02 16:57:00,0.5818,0.5818,0.5817,0.5817,6400000.0
2009-01-02 16:58:00,0.5817,0.5829,0.58155,0.5829,44200000.0
2009-01-02 16:59:00,0.58285,0.58285,0.5824,0.5824,61000000.0
2009-01-02 17:00:00,0.5824,0.5825,0.5824,0.5824,23600000.0
2009-01-02 17:01:00,0.58245,0.58245,0.5824,0.5824,6200000.0
2009-01-02 17:02:00,0.58245,0.58245,0.58245,0.58245,1600000.0
2009-01-02 17:03:00,0.58203,0.58239,0.58203,0.58212,16200000.0
2009-01-02 17:04:00,0.58265,0.58285,0.5823,0.5823,14400000.0
2009-01-02 17:05:00,0.5825,0.5825,0.5825,0.5825,1000000.0
2009-01-02 17:06:00,0.5825,0.58305,0.5825,0.58305,17200000.0
2009-01-02 17:07:00,0.58305,0.5835,0.5824,0.58275,66200000.0
2009-01-02 17:08:00,0.58275,0.5829,0.58275,0.5829,29000000.0
2009-01-02 17:09:00,0.5829,0.58325,0.5828,0.58315,36400000.0
2009-01-02 17:10:00,0.58315,0.58315,0.5829,0.583,15400000.0
2009-01-02 17:11:00,0.583,0.58325,0.58295,0.58325,38400000.0
2009-01-02 17:12:00,0.58335,0.58335,0.5826,0.58295,59800000.0
2009-01-02 17:13:00,0.5829,0.58325,0.5827,0.58325,41200000.0
2009-01-02 17:14:00,0.58315,0.5835,0.5831,0.5834,38400000.0
2009-01-02 17:15:00,0.58355,0.5838,0.5834,0.58345,31400000.0
2009-01-02 17:16:00,0.58345,0.5835,0.5834,0.58345,28800000.0
2009-01-02 17:17:00,0.58345,0.58345,0.58345,0.58345,1600000.0
2009-01-02 17:18:00,0.58315,0.58327,0.58288,0.58308,38800000.0
2009-01-02 17:19:00,0.58345,0.58345,0.58345,0.58345,1600000.0
2009-01-02 17:20:00,0.58345,0.58345,0.58345,0.58345,8000000.0
2009-01-02 17:21:00,0.58345,0.58365,0.58345,0.58365,6800000.0
2009-01-02 17:22:00,0.5837,0.58415,0.58365,0.584,25000000.0
2009-01-02 17:23:00,0.584,0.5852,0.584,0.5848,52400000.0
2009-01-02 17:24:00,0.58465,0.58545,0.58465,0.58545,5000000.0
2009-01-02 17:25:00,0.58565,0.58565,0.58445,0.58455,24400000.0
2009-01-02 17:26:00,0.58455,0.58455,0.5845,0.5845,3000000.0
2009-01-02 17:27:00,0.58445,0.5846,0.58415,0.58415,25800000.0
2009-01-02 17:28:00,0.58415,0.5842,0.58365,0.58375,58200000.0
2009-01-02 17:29:00,0.5837,0.58375,0.5837,0.58375,13600000.0
2009-01-02 17:30:00,0.5837,0.5837,0.5837,0.5837,23800000.0
2009-01-02 17:31:00,0.5837,0.58385,0.5837,0.5837,17400000.0
2009-01-02 17:32:00,0.5837,0.58375,0.58365,0.58375,23600000.0
2009-01-02 17:33:00,0.58375,0.58375,0.58345,0.58355,24200000.0
2009-01-02 17:34:00,0.58355,0.58425,0.5833,0.5834,53200000.0
2009-01-02 17:35:00,0.583,0.583,0.583,0.583,1600000.0
2009-01-02 17:36:00,0.58295,0.5838,0.58295,0.58345,24400000.0
2009-01-02 17:37:00,0.5835,0.5835,0.5835,0.5835,4000000.0
2009-01-02 17:38:00,0.5835,0.58355,0.5833,0.58355,20000000.0
2009-01-02 17:39:00,0.5832,0.58345,0.5832,0.5833,50000000.0
2009-01-02 17:40:00,0.5833,0.58385,0.5833,0.58385,32600000.0
2009-01-02 17:41:00,0.58375,0.58415,0.58375,0.58415,10400000.0
2009-01-02 17:42:00,0.58415,0.58415,0.58415,0.58415,3200000.0
2009-01-02 17:43:00,0.5837,0.5838,0.5837,0.5838,11400000.0
2009-01-02 17:44:00,0.5838,0.5838,0.5838,0.5838,16000000.0
2009-01-02 17:45:00,0.5838,0.5838,0.5829,0.58305,41400000.0
2009-01-02 17:46:00,0.58305,0.58315,0.58305,0.58315,10600000.0
2009-01-02 17:47:00,0.58315,0.58315,0.58295,0.58295,44200000.0
2009-01-02 17:48:00,0.58295,0.58295,0.5826,0.5828,41200000.0
2009-01-02 17:49:00,0.58275,0.58275,0.5827,0.5827,2800000.0
2009-01-02 17:50:00,0.58275,0.58275,0.5827,0.5827,19200000.0
2009-01-02 17:51:00,0.5827,0.5827,0.5827,0.5827,1600000.0
2009-01-02 17:52:00,0.58285,0.583,0.58285,0.583,18200000.0
2009-01-02 17:53:00,0.58295,0.5831,0.58275,0.5831,47400000.0
2009-01-02 17:54:00,0.58315,0.58345,0.58305,0.58345,53400000.0
2009-01-02 17:55:00,0.58345,0.5844,0.58345,0.5844,76400000.0
2009-01-02 17:56:00,0.58455,0.5848,0.58445,0.5848,67000000.0
2009-01-02 17:57:00,0.58475,0.58495,0.5846,0.5846,61200000.0
2009-01-02 17:58:00,0.5846,0.5846,0.5846,0.5846,201600000.0
2009-01-02 17:59:00,0.5846,0.5849,0.5841,0.5847,124800000.0
2009-01-02 18:00:00,0.5848,0.58495,0.5842,0.5843,58400000.0
2009-01-02 18:01:00,0.5845,0.5846,0.5833,0.58355,48000000.0
2009-01-02 18:02:00,0.58355,0.58395,0.58355,0.58395,24000000.0
2009-01-02 18:03:00,0.58395,0.58445,0.58395,0.58445,28000000.0
2009-01-02 18:04:00,0.5843,0.58435,0.58395,0.58435,16800000.0
2009-01-02 18:05:00,0.58445,0.5851,0.58445,0.58505,28200000.0
2009-01-02 18:06:00,0.5851,0.5851,0.5847,0.5847,10800000.0
2009-01-02 18:07:00,0.58465,0.58465,0.58465,0.58465,3600000.0
2009-01-02 18:08:00,0.58475,0.58475,0.58475,0.58475,1600000.0
2009-01-02 18:09:00,0.58441,0.58458,0.5844,0.58455,16000000.0
2009-01-02 18:10:00,0.58475,0.58495,0.58475,0.58475,4800000.0
2009-01-02 18:11:00,0.58429,0.58458,0.58418,0.58437,33600000.0
2009-01-02 18:12:00,0.58439,0.58442,0.58419,0.58442,29400000.0
2009-01-02 18:13:00,0.5846,0.5846,0.5846,0.5846,57600000.0
2009-01-02 18:14:00,0.58377,0.58397,0.58339,0.58376,47200000.0
2009-01-02 18:15:00,0.58393,0.58413,0.58381,0.58394,26400000.0
2009-01-02 18:16:00,0.5846,0.5846,0.5838,0.58405,12000000.0
2009-01-02 18:17:00,0.58368,0.58394,0.58365,0.58385,21200000.0
2009-01-02 18:18:00,0.58425,0.58425,0.58425,0.58425,1600000.0
2009-01-02 18:19:00,0.58425,0.58425,0.5842,0.5842,6400000.0
2009-01-02 18:20:00,0.5842,0.5842,0.5842,0.5842,1600000.0
2009-01-02 18:21:00,0.58412,0.58412,0.58385,0.58389,14400000.0
2009-01-02 18:22:00,0.58415,0.58415,0.58415,0.58415,1600000.0
2009-01-02 18:23:00,0.58405,0.58405,0.5838,0.5838,15200000.0
2009-01-02 18:24:00,0.58405,0.58405,0.5839,0.5839,9400000.0
2009-01-02 18:25:00,0.5839,0.5843,0.58365,0.58375,55600000.0
2009-01-02 18:26:00,0.5839,0.5839,0.5839,0.5839,12800000.0
2009-01-02 18:27:00,0.5838,0.5838,0.58375,0.58375,8000000.0
2009-01-02 18:28:00,0.58375,0.58375,0.58375,0.58375,3200000.0
2009-01-02 18:29:00,0.58375,0.58375,0.583,0.58315,52600000.0
2009-01-02 18:30:00,0.58315,0.5835,0.58315,0.5832,21600000.0
2009-01-02 18:31:00,0.5832,0.58375,0.583,0.5833,46200000.0
2009-01-02 18:32:00,0.5834,0.5834,0.5828,0.5834,16800000.0
2009-01-02 18:33:00,0.5834,0.5834,0.5834,0.5834,1600000.0
2009-01-02 18:34:00,0.5834,0.5834,0.5825,0.5825,20000000.0
2009-01-02 18:35:00,0.58285,0.5834,0.58285,0.5834,9600000.0
2009-01-02 18:36:00,0.5833,0.5834,0.5833,0.5834,6400000.0
2009-01-02 18:37:00,0.5834,0.58345,0.5834,0.58345,6400000.0
2009-01-02 18:38:00,0.58297,0.58321,0.5827,0.58304,36200000.0
2009-01-02 18:39:00,0.58365,0.58365,0.58365,0.58365,1600000.0
2009-01-02 18:40:00,0.5835,0.5835,0.5835,0.5835,6400000.0
2009-01-02 18:41:00,0.5835,0.5835,0.58345,0.58345,8000000.0
2009-01-02 18:42:00,0.58365,0.58365,0.58335,0.5834,7800000.0
2009-01-02 18:43:00,0.5835,0.58365,0.58345,0.58365,12200000.0
2009-01-02 18:44:00,0.58365,0.58365,0.58365,0.58365,3200000.0
2009-01-02 18:45:00,0.5837,0.5837,0.58345,0.58345,14800000.0
2009-01-02 18:46:00,0.5835,0.5835,0.5835,0.5835,1000000.0
2009-01-02 18:47:00,0.58345,0.58345,0.58345,0.58345,8000000.0
2009-01-02 18:48:00,0.5836,0.5838,0.58335,0.5837,23600000.0
2009-01-02 18:49:00,0.58365,0.58365,0.58365,0.58365,1600000.0
2009-01-02 18:50:00,0.58365,0.58365,0.58365,0.58365,1600000.0
2009-01-02 18:51:00,0.58365,0.58405,0.5836,0.58405,16200000.0
2009-01-02 18:52:00,0.58415,0.58415,0.5838,0.5839,20000000.0
2009-01-02 18:53:00,0.5833,0.5839,0.5833,0.58365,4800000.0
2009-01-02 18:54:00,0.58385,0.58415,0.58385,0.58415,20800000.0
2009-01-02 18:55:00,0.58415,0.5842,0.5841,0.5842,10400000.0
2009-01-02 18:56:00,0.5842,0.58435,0.5838,0.58435,112400000.0
2009-01-02 18:57:00,0.58435,0.5846,0.58435,0.5844,20000000.0
2009-01-02 18:58:00,0.58402,0.58434,0.58402,0.58411,20800000.0
2009-01-02 18:59:00,0.58445,0.58465,0.5843,0.5843,12600000.0
2009-01-02 19:00:00,0.58445,0.58445,0.58445,0.58445,2000000.0
2009-01-02 19:01:00,0.58445,0.58445,0.5844,0.5844,6800000.0
2009-01-02 19:02:00,0.5838,0.58439,0.5838,0.58439,22600000.0
2009-01-02 19:03:00,0.58445,0.58445,0.5844,0.5844,12800000.0
2009-01-02 19:04:00,0.5844,0.5844,0.5844,0.5844,6400000.0
2009-01-02 19:05:00,0.58388,0.58428,0.58388,0.58424,41000000.0
2009-01-02 19:06:00,0.5844,0.5844,0.58375,0.5843,19800000.0
2009-01-02 19:07:00,0.58444,0.58444,0.58402,0.58402,19400000.0
2009-01-02 19:08:00,0.58421,0.58421,0.58371,0.58371,12600000.0
2009-01-02 19:09:00,0.58405,0.58422,0.58362,0.58401,33800000.0
2009-01-02 19:10:00,0.58375,0.58431,0.58375,0.58401,28800000.0
2009-01-02 19:11:00,0.58397,0.58418,0.58377,0.58395,23800000.0
2009-01-02 19:12:00,0.58426,0.5845,0.58413,0.58413,20800000.0
2009-01-02 19:13:00,0.584,0.5841,0.584,0.5841,41799999.0
2009-01-02 19:14:00,0.58415,0.5843,0.58415,0.5843,4600000.0
2009-01-02 19:15:00,0.58403,0.58432,0.5839,0.58423,19800000.0
2009-01-02 19:16:00,0.5844,0.5844,0.5844,0.5844,7200000.0
2009-01-02 19:17:00,0.5844,0.5847,0.58435,0.5847,36200000.0
2009-01-02 19:18:00,0.58465,0.58485,0.58465,0.5847,5000000.0
2009-01-02 19:19:00,0.5847,0.58475,0.5844,0.5844,15800000.0
2009-01-02 19:20:00,0.5844,0.5844,0.5844,0.5844,16000000.0
2009-01-02 19:21:00,0.5844,0.5844,0.5844,0.5844,6400000.0
2009-01-02 19:22:00,0.58427,0.58457,0.58402,0.58437,32000000.0
2009-01-02 19:23:00,0.5844,0.5845,0.58345,0.5844,92400000.0
2009-01-02 19:24:00,0.5844,0.58445,0.5844,0.5844,4800000.0
2009-01-02 19:25:00,0.5844,0.5844,0.5844,0.5844,3200000.0
2009-01-02 19:26:00,0.58383,0.5841,0.58374,0.58376,10800000.0
2009-01-02 19:27:00,0.5844,0.5844,0.5844,0.5844,1600000.0
2009-01-02 19:28:00,0.58397,0.58416,0.58374,0.58374,96000000.0
2009-01-02 19:29:00,0.58355,0.58381,0.58341,0.5837,60800000.0
2009-01-02 19:30:00,0.58392,0.58416,0.58351,0.58373,72400000.0
2009-01-02 19:31:00,0.58435,0.5844,0.58435,0.5844,4800000.0
2009-01-02 19:32:00,0.58369,0.58414,0.58352,0.58414,25000000.0
2009-01-02 19:33:00,0.58413,0.58438,0.58384,0.58392,23200000.0
2009-01-02 19:34:00,0.58435,0.5844,0.58435,0.5844,6400000.0
2009-01-02 19:35:00,0.5844,0.5845,0.5843,0.5845,19200000.0
2009-01-02 19:36:00,0.58445,0.58445,0.5844,0.5844,6400000.0
2009-01-02 19:37:00,0.58381,0.58434,0.58372,0.58434,15200000.0
2009-01-02 19:38:00,0.5844,0.5844,0.5844,0.5844,1600000.0
2009-01-02 19:39:00,0.58402,0.58411,0.58396,0.58398,16000000.0
2009-01-02 19:40:00,0.5844,0.5844,0.5844,0.5844,1600000.0
2009-01-02 19:41:00,0.58427,0.58444,0.58377,0.58382,37400000.0
2009-01-02 19:42:00,0.58367,0.58403,0.58345,0.58345,16400000.0
2009-01-02 19:43:00,0.58334,0.58402,0.58334,0.58393,49800000.0
2009-01-02 19:44:00,0.5844,0.5844,0.5844,0.5844,1600000.0
2009-01-02 19:45:00,0.5844,0.58445,0.5844,0.58445,3200000.0
2009-01-02 19:46:00,0.5844,0.58445,0.5844,0.58445,3200000.0
2009-01-02 19:47:00,0.58408,0.58415,0.58386,0.58397,17400000.0
2009-01-02 19:48:00,0.58408,0.58418,0.58402,0.58418,15400000.0
2009-01-02 19:49:00,0.58412,0.58436,0.58412,0.58436,5800000.0
2009-01-02 19:50:00,0.58445,0.58445,0.58445,0.58445,4800000.0
2009-01-02 19:51:00,0.5841,0.5842,0.5841,0.5842,69600000.0
2009-01-02 19:52:00,0.5842,0.5842,0.5842,0.5842,58400000.0
2009-01-02 19:53:00,0.5844,0.58445,0.5844,0.58445,8000000.0
2009-01-02 19:54:00,0.58445,0.58445,0.58445,0.58445,3200000.0
2009-01-02 19:55:00,0.58445,0.58445,0.58445,0.58445,4800000.0
2009-01-02 19:56:00,0.58445,0.5845,0.58445,0.5845,3200000.0
2009-01-02 19:57:00,0.5838,0.58445,0.5838,0.5843,17800000.0
2009-01-02 19:58:00,0.58452,0.58477,0.58434,0.58455,18000000.0
2009-01-02 19:59:00,0.58445,0.5845,0.58445,0.5845,3200000.0
2009-01-02 20:00:00,0.58445,0.5847,0.58445,0.5847,8800000.0
2009-01-02 20:01:00,0.58415,0.5844,0.58345,0.58345,15400000.0
2009-01-02 20:02:00,0.5836,0.5836,0.5836,0.5836,8000000.0
2009-01-02 20:03:00,0.5836,0.5836,0.5833,0.5833,53600000.0
2009-01-02 20:04:00,0.58314,0.5833,0.58301,0.58327,12800000.0
2009-01-02 20:05:00,0.5833,0.5833,0.5833,0.5833,22400000.0
2009-01-02 20:06:00,0.5833,0.5836,0.5833,0.5836,35200000.0
2009-01-02 20:07:00,0.5836,0.5836,0.5836,0.5836,3200000.0
2009-01-02 20:08:00,0.5836,0.5838,0.5836,0.58375,19800000.0
2009-01-02 20:09:00,0.5836,0.5836,0.5836,0.5836,6400000.0
2009-01-02 20:10:00,0.58293,0.58338,0.58282,0.58311,35600000.0
2009-01-02 20:11:00,0.58323,0.58362,0.58298,0.58352,22800000.0
2009-01-02 20:12:00,0.58334,0.58348,0.58256,0.58302,30200000.0
2009-01-02 20:13:00,0.5836,0.5836,0.5836,0.5836,6400000.0
2009-01-02 20:14:00,0.5833,0.58363,0.58294,0.58332,20000000.0
2009-01-02 20:15:00,0.58317,0.58345,0.58303,0.58336,24400000.0
2009-01-02 20:16:00,0.5836,0.5836,0.5836,0.5836,3200000.0
2009-01-02 20:17:00,0.5836,0.5838,0.5836,0.5838,17600000.0
2009-01-02 20:18:00,0.58375,0.5838,0.5836,0.5836,6400000.0
2009-01-02 20:19:00,0.5836,0.5836,0.5836,0.5836,12800000.0
2009-01-02 20:20:00,0.5836,0.5836,0.58345,0.58345,4800000.0
2009-01-02 20:21:00,0.5836,0.5836,0.5836,0.5836,12800000.0
2009-01-02 20:22:00,0.5836,0.5836,0.5836,0.5836,3200000.0
2009-01-02 20:23:00,0.58376,0.58381,0.5831,0.58322,22000000.0
2009-01-02 20:24:00,0.5836,0.5836,0.5836,0.5836,3200000.0
2009-01-02 20:25:00,0.5836,0.5836,0.5836,0.5836,3200000.0
2009-01-02 20:26:00,0.58334,0.58347,0.58284,0.58304,33400000.0
2009-01-02 20:27:00,0.5836,0.58515,0.5836,0.58425,19600000.0
2009-01-02 20:28:00,0.58425,0.5844,0.58325,0.5844,39200000.0
2009-01-02 20:29:00,0.5845,0.5845,0.58385,0.58435,10600000.0
2009-01-02 20:30:00,0.58465,0.58465,0.5845,0.5845,4000000.0
2009-01-02 20:31:00,0.58445,0.58465,0.58445,0.5845,5200000.0
2009-01-02 20:32:00,0.5846,0.5846,0.5846,0.5846,1000000.0
2009-01-02 20:33:00,0.58425,0.5845,0.58425,0.5845,2200000.0
2009-01-02 20:34:00,0.5843,0.5843,0.5843,0.5843,1200000.0
2009-01-02 20:35:00,0.5843,0.5843,0.5841,0.5841,5600000.0
2009-01-02 20:36:00,0.5841,0.5841,0.5841,0.5841,1600000.0
2009-01-02 20:37:00,0.5841,0.5845,0.5841,0.5841,6600000.0
2009-01-02 20:38:00,0.5841,0.5847,0.5841,0.58445,11200000.0
2009-01-02 20:39:00,0.5846,0.5846,0.5846,0.5846,4800000.0
2009-01-02 20:40:00,0.5846,0.5846,0.5846,0.5846,1600000.0
2009-01-02 20:41:00,0.58465,0.58485,0.58455,0.5846,8400000.0
2009-01-02 20:42:00,0.58485,0.5851,0.5845,0.5851,26400000.0
2009-01-02 20:43:00,0.5852,0.5856,0.5852,0.58525,11400000.0
2009-01-02 20:44:00,0.58535,0.58535,0.5848,0.58505,124600000.0
2009-01-02 20:45:00,0.58505,0.5855,0.585,0.5855,7400000.0
2009-01-02 20:46:00,0.58565,0.58565,0.58485,0.5849,21400000.0
2009-01-02 20:47:00,0.58495,0.585,0.5849,0.5849,4200000.0
2009-01-02 20:48:00,0.585,0.585,0.5849,0.5849,3800000.0
2009-01-02 20:49:00,0.58495,0.585,0.58495,0.585,4400000.0
2009-01-02 20:50:00,0.58495,0.58495,0.5849,0.5849,3000000.0
2009-01-02 20:51:00,0.5849,0.585,0.5849,0.5849,9000000.0
2009-01-02 20:52:00,0.58495,0.585,0.5849,0.5849,5000000.0
2009-01-02 20:53:00,0.5849,0.585,0.5849,0.585,5200000.0
2009-01-02 20:54:00,0.5849,0.5849,0.5848,0.5848,29199999.0
2009-01-02 20:55:00,0.5848,0.5848,0.5848,0.5848,97600003.0
2009-01-02 20:56:00,0.5848,0.5848,0.5848,0.5848,76800004.0
2009-01-02 20:57:00,0.5848,0.58505,0.5846,0.5847,140000005.0
2009-01-02 20:58:00,0.5847,0.5847,0.5847,0.5847,12800000.0
2009-01-02 20:59:00,0.5847,0.5847,0.5847,0.5847,12800000.0
2009-01-02 21:00:00,0.5847,0.5847,0.5847,0.5847,12800000.0
2009-01-02 21:01:00,0.5847,0.5847,0.5847,0.5847,12800000.0
2009-01-02 21:02:00,0.5847,0.5847,0.5847,0.5847,25600000.0
2009-01-02 21:03:00,0.5847,0.5847,0.58415,0.58465,206200000.0
2009-01-02 21:04:00,0.5842,0.58455,0.5842,0.58455,32200000.0
2009-01-02 21:05:00,0.58445,0.5847,0.5842,0.58465,27600000.0
2009-01-02 21:06:00,0.5847,0.5847,0.5846,0.5846,4000000.0
2009-01-02 21:07:00,0.58431,0.58468,0.5843,0.58447,29400000.0
2009-01-02 21:08:00,0.5846,0.5847,0.5846,0.5847,4800000.0
2009-01-02 21:09:00,0.58467,0.58479,0.58432,0.5845,8400000.0
2009-01-02 21:10:00,0.5846,0.5846,0.58445,0.58445,3400000.0
2009-01-02 21:11:00,0.58422,0.58448,0.58417,0.58433,15200000.0
2009-01-02 21:12:00,0.58436,0.58454,0.58432,0.58454,7000000.0
2009-01-02 21:13:00,0.5844,0.5845,0.5844,0.5845,9600000.0
2009-01-02 21:14:00,0.58445,0.5845,0.5844,0.5845,9400000.0
2009-01-02 21:15:00,0.5845,0.5845,0.5844,0.5844,15200000.0
2009-01-02 21:16:00,0.5843,0.58438,0.58404,0.5841,33400000.0
2009-01-02 21:17:00,0.5844,0.5844,0.5844,0.5844,3400000.0
2009-01-02 21:18:00,0.5844,0.5844,0.5844,0.5844,4400000.0
2009-01-02 21:19:00,0.5844,0.5844,0.5844,0.5844,3200000.0
2009-01-02 21:20:00,0.5844,0.5844,0.5844,0.5844,1600000.0
2009-01-02 21:21:00,0.58437,0.58437,0.58353,0.58376,44000000.0
2009-01-02 21:22:00,0.58392,0.58441,0.58392,0.58419,40800000.0
2009-01-02 21:23:00,0.5844,0.5844,0.5842,0.5844,8000000.0
2009-01-02 21:24:00,0.5844,0.5844,0.58325,0.58365,9800000.0
2009-01-02 21:25:00,0.58355,0.58355,0.58355,0.58355,1200000.0
2009-01-02 21:26:00,0.58355,0.5844,0.58355,0.58385,12400000.0
2009-01-02 21:27:00,0.58415,0.5848,0.58415,0.5844,18000000.0
2009-01-02 21:28:00,0.5844,0.5844,0.5844,0.5844,10000000.0
2009-01-02 21:29:00,0.58425,0.58425,0.5841,0.5841,4800000.0
2009-01-02 21:30:00,0.5841,0.5841,0.5841,0.5841,1600000.0
2009-01-02 21:31:00,0.5841,0.5841,0.5841,0.5841,1600000.0
2009-01-02 21:32:00,0.58335,0.5835,0.58296,0.58322,21200000.0
2009-01-02 21:33:00,0.5841,0.58455,0.5841,0.5844,20400000.0
2009-01-02 21:34:00,0.58445,0.58475,0.58445,0.58475,9600000.0
2009-01-02 21:35:00,0.5846,0.5848,0.58445,0.5848,6800000.0
2009-01-02 21:36:00,0.58495,0.58495,0.5845,0.58475,14000000.0
2009-01-02 21:37:00,0.58448,0.58466,0.58448,0.58463,22400000.0
2009-01-02 21:38:00,0.58484,0.58484,0.58439,0.58466,29800000.0
2009-01-02 21:39:00,0.58466,0.58466,0.58444,0.58447,15400000.0
2009-01-02 21:40:00,0.58475,0.5856,0.58475,0.585,21600000.0
2009-01-02 21:41:00,0.5849,0.5849,0.5847,0.5847,9600000.0
2009-01-02 21:42:00,0.5848,0.58535,0.58475,0.58475,11600000.0
2009-01-02 21:43:00,0.5849,0.5849,0.5848,0.5848,3800000.0
2009-01-02 21:44:00,0.5848,0.5848,0.5848,0.5848,8000000.0
2009-01-02 21:45:00,0.5848,0.5854,0.5848,0.5854,14200000.0
2009-01-02 21:46:00,0.58481,0.58531,0.58448,0.58507,32200000.0
2009-01-02 21:47:00,0.58505,0.58505,0.58495,0.58495,6000000.0
2009-01-02 21:48:00,0.58465,0.58498,0.58465,0.58498,5200000.0
2009-01-02 21:49:00,0.58509,0.58518,0.585,0.585,6400000.0
2009-01-02 21:50:00,0.58522,0.58522,0.5849,0.5849,78000000.0
2009-01-02 21:51:00,0.58545,0.58545,0.58545,0.58545,3200000.0
2009-01-02 21:52:00,0.58545,0.58545,0.58545,0.58545,4800000.0
2009-01-02 21:53:00,0.58545,0.58545,0.5853,0.5853,4400000.0
2009-01-02 21:54:00,0.58535,0.5857,0.58535,0.58565,10200000.0
2009-01-02 21:55:00,0.5857,0.5858,0.5856,0.5857,10600000.0
2009-01-02 21:56:00,0.5857,0.58645,0.5857,0.58615,18600000.0
2009-01-02 21:57:00,0.586,0.586,0.5858,0.5858,6000000.0
2009-01-02 21:58:00,0.5858,0.5858,0.5858,0.5858,6400000.0
2009-01-02 21:59:00,0.5858,0.5858,0.5858,0.5858,12800000.0
2009-01-02 22:00:00,0.5858,0.5858,0.58505,0.5858,30400000.0
2009-01-02 22:01:00,0.58527,0.58536,0.58486,0.58536,23400000.0
2009-01-02 22:02:00,0.5858,0.5858,0.5858,0.5858,9600000.0
2009-01-02 22:03:00,0.58595,0.58595,0.58595,0.58595,12400000.0
2009-01-02 22:04:00,0.58581,0.58586,0.58554,0.58554,7800000.0
2009-01-02 22:05:00,0.58595,0.58595,0.585,0.5851,17000000.0
2009-01-02 22:06:00,0.5851,0.58535,0.5851,0.58535,2800000.0
2009-01-02 22:07:00,0.58548,0.58575,0.58504,0.5854,41200000.0
2009-01-02 22:08:00,0.58545,0.58565,0.58545,0.58565,4400000.0
2009-01-02 22:09:00,0.58565,0.58565,0.58545,0.58545,6200000.0
2009-01-02 22:10:00,0.58545,0.58575,0.58545,0.58575,9600000.0
2009-01-02 22:11:00,0.58544,0.58549,0.58507,0.58542,17000000.0
2009-01-02 22:12:00,0.5854,0.5854,0.58375,0.5854,32800000.0
2009-01-02 22:13:00,0.5854,0.58545,0.5854,0.58545,11400000.0
2009-01-02 22:14:00,0.58565,0.58575,0.5854,0.5854,36400000.0
2009-01-02 22:15:00,0.58545,0.58545,0.58545,0.58545,1600000.0
2009-01-02 22:16:00,0.5854,0.58545,0.5854,0.58545,13200000.0
2009-01-02 22:17:00,0.5854,0.58545,0.5854,0.5854,24800000.0
2009-01-02 22:18:00,0.58545,0.5857,0.5853,0.5854,21200000.0
2009-01-02 22:19:00,0.5854,0.5854,0.5854,0.5854,9600000.0
2009-01-02 22:20:00,0.5851,0.5856,0.58445,0.58499,21400000.0
2009-01-02 22:21:00,0.58509,0.58521,0.58481,0.58506,17000000.0
2009-01-02 22:22:00,0.58535,0.58535,0.585,0.585,11200000.0
2009-01-02 22:23:00,0.585,0.585,0.585,0.585,3200000.0
2009-01-02 22:24:00,0.58505,0.58505,0.58505,0.58505,1600000.0
2009-01-02 22:25:00,0.58515,0.58515,0.58515,0.58515,1600000.0
2009-01-02 22:26:00,0.58505,0.58505,0.585,0.585,8400000.0
2009-01-02 22:27:00,0.585,0.585,0.585,0.585,8000000.0
2009-01-02 22:28:00,0.5848,0.585,0.5848,0.585,11200000.0
2009-01-02 22:29:00,0.585,0.585,0.5848,0.585,12800000.0
2009-01-02 22:30:00,0.585,0.5851,0.5848,0.585,51600000.0
2009-01-02 22:31:00,0.585,0.58505,0.585,0.585,57600000.0
2009-01-02 22:32:00,0.585,0.585,0.585,0.585,38400000.0
2009-01-02 22:33:00,0.585,0.585,0.585,0.585,25600000.0
2009-01-02 22:34:00,0.585,0.585,0.585,0.585,22400000.0
2009-01-02 22:35:00,0.585,0.585,0.585,0.585,3200000.0
2009-01-02 22:36:00,0.585,0.58505,0.585,0.58505,11600000.0
2009-01-02 22:37:00,0.5851,0.5851,0.585,0.585,25200000.0
2009-01-02 22:38:00,0.585,0.585,0.585,0.585,4800000.0
2009-01-02 22:39:00,0.585,0.585,0.585,0.585,30800000.0
2009-01-02 22:40:00,0.585,0.585,0.585,0.585,20800000.0
2009-01-02 22:41:00,0.585,0.585,0.585,0.585,3200000.0
2009-01-02 22:42:00,0.585,0.585,0.585,0.585,3200000.0
2009-01-02 22:43:00,0.5844,0.58469,0.5844,0.58458,20800000.0
2009-01-02 22:44:00,0.585,0.58515,0.585,0.58515,14800000.0
2009-01-02 22:45:00,0.58489,0.58504,0.58469,0.58493,13800000.0
2009-01-02 22:46:00,0.58497,0.58498,0.58488,0.58493,12400000.0
2009-01-02 22:47:00,0.58515,0.5852,0.585,0.585,12000000.0
2009-01-02 22:48:00,0.58505,0.5851,0.585,0.585,14000000.0
2009-01-02 22:49:00,0.585,0.5851,0.585,0.5851,14400000.0
2009-01-02 22:50:00,0.58505,0.58505,0.585,0.585,20000000.0
2009-01-02 22:51:00,0.585,0.585,0.585,0.585,11200000.0
2009-01-02 22:52:00,0.58469,0.58485,0.58442,0.58442,18600000.0
2009-01-02 22:53:00,0.58463,0.58472,0.58447,0.58452,20000000.0
2009-01-02 22:54:00,0.58525,0.58525,0.5849,0.5849,12600000.0
2009-01-02 22:55:00,0.58525,0.58525,0.5849,0.5849,16400000.0
2009-01-02 22:56:00,0.58525,0.58525,0.5849,0.5852,7200000.0
2009-01-02 22:57:00,0.5849,0.58525,0.5849,0.585,92000000.0
2009-01-02 22:58:00,0.58484,0.58488,0.58451,0.58477,21400000.0
2009-01-02 22:59:00,0.58419,0.58454,0.58419,0.5844,21400000.0
2009-01-02 23:00:00,0.58474,0.58499,0.58449,0.58489,24400000.0
2009-01-02 23:01:00,0.58511,0.58531,0.58487,0.58487,38000000.0
2009-01-02 23:02:00,0.58455,0.5849,0.58455,0.5849,7600000.0
2009-01-02 23:03:00,0.58495,0.58495,0.58495,0.58495,1600000.0
2009-01-02 23:04:00,0.58495,0.58545,0.58495,0.58545,7000000.0
2009-01-02 23:05:00,0.58545,0.58545,0.5848,0.58495,8400000.0
2009-01-02 23:06:00,0.585,0.585,0.585,0.585,2000000.0
2009-01-02 23:07:00,0.58467,0.58488,0.58459,0.58474,21600000.0
2009-01-02 23:08:00,0.585,0.585,0.585,0.585,4000000.0
2009-01-02 23:09:00,0.58495,0.58495,0.58495,0.58495,3600000.0
2009-01-02 23:10:00,0.5844,0.5844,0.58435,0.58437,10000000.0
2009-01-02 23:11:00,0.58505,0.58505,0.58495,0.58495,5200000.0
2009-01-02 23:12:00,0.58457,0.58468,0.58442,0.58465,7800000.0
2009-01-02 23:13:00,0.58472,0.5848,0.5846,0.5848,4000000.0
2009-01-02 23:14:00,0.585,0.58505,0.585,0.585,8400000.0
2009-01-02 23:15:00,0.58459,0.5847,0.58449,0.58469,20600000.0
2009-01-02 23:16:00,0.58458,0.58475,0.58446,0.5846,16600000.0
2009-01-02 23:17:00,0.58505,0.58505,0.58505,0.58505,1600000.0
2009-01-02 23:18:00,0.5848,0.5848,0.58458,0.5847,23800000.0
2009-01-02 23:19:00,0.58505,0.58505,0.58505,0.58505,1600000.0
2009-01-02 23:20:00,0.58455,0.58517,0.58455,0.58517,14000000.0
2009-01-02 23:21:00,0.58542,0.58542,0.58489,0.5851,34800000.0
2009-01-02 23:22:00,0.5845,0.5845,0.5845,0.5845,1200000.0
2009-01-02 23:23:00,0.58525,0.58531,0.58518,0.58531,11200000.0
2009-01-02 23:24:00,0.58465,0.58495,0.58465,0.58495,4400000.0
2009-01-02 23:25:00,0.58515,0.58515,0.58505,0.58505,5200000.0
2009-01-02 23:26:00,0.5851,0.58565,0.5851,0.5851,11200000.0
2009-01-02 23:27:00,0.5853,0.58535,0.5853,0.58535,6400000.0
2009-01-02 23:28:00,0.5853,0.5853,0.58525,0.58525,2200000.0
2009-01-02 23:29:00,0.58521,0.58532,0.5851,0.58532,17000000.0
2009-01-02 23:30:00,0.58545,0.58545,0.5853,0.5853,12200000.0
2009-01-02 23:31:00,0.5855,0.5864,0.5855,0.5864,33800000.0
2009-01-02 23:32:00,0.58635,0.5864,0.5863,0.5863,10600000.0
2009-01-02 23:33:00,0.5863,0.5864,0.5863,0.5864,24200000.0
2009-01-02 23:34:00,0.5864,0.5864,0.5864,0.5864,3200000.0
2009-01-02 23:35:00,0.58598,0.58615,0.5857,0.58598,14800000.0
2009-01-02 23:36:00,0.5864,0.5864,0.5864,0.5864,9600000.0
2009-01-02 23:37:00,0.58615,0.58618,0.58613,0.58613,6400000.0
2009-01-02 23:38:00,0.5864,0.5864,0.5864,0.5864,3200000.0
2009-01-02 23:39:00,0.58609,0.58618,0.58587,0.58598,15200000.0
2009-01-02 23:40:00,0.58578,0.58578,0.58557,0.58571,23600000.0
2009-01-02 23:41:00,0.58582,0.5863,0.58582,0.5863,31600000.0
2009-01-02 23:42:00,0.58621,0.58635,0.58617,0.58635,24200000.0
2009-01-02 23:43:00,0.58595,0.5864,0.58595,0.5864,6000000.0
2009-01-02 23:44:00,0.58645,0.58645,0.5864,0.5864,20800000.0
2009-01-02 23:45:00,0.5864,0.5864,0.5864,0.5864,3200000.0
2009-01-02 23:46:00,0.5864,0.5864,0.5864,0.5864,6400000.0
2009-01-02 23:47:00,0.5864,0.5864,0.5864,0.5864,3200000.0
2009-01-02 23:48:00,0.58615,0.58615,0.58595,0.58597,6800000.0
2009-01-02 23:49:00,0.5864,0.5864,0.58525,0.58555,14400000.0
2009-01-02 23:50:00,0.58565,0.58585,0.58565,0.58585,4800000.0
2009-01-02 23:51:00,0.58585,0.58585,0.5856,0.5857,4600000.0
2009-01-02 23:52:00,0.58565,0.58565,0.5856,0.5856,7600000.0
2009-01-02 23:53:00,0.58565,0.5859,0.58565,0.58575,11000000.0
2009-01-02 23:54:00,0.5854,0.58565,0.5854,0.58565,4600000.0
2009-01-02 23:55:00,0.5854,0.5855,0.5854,0.5855,6400000.0
2009-01-02 23:56:00,0.5855,0.586,0.5855,0.5855,22600000.0
2009-01-02 23:57:00,0.5855,0.5861,0.5855,0.5861,14600000.0
2009-01-02 23:58:00,0.58535,0.5856,0.58535,0.5855,13800000.0
2009-01-02 23:59:00,0.5855,0.58565,0.5853,0.5853,7200000.0
2009-01-05 00:00:00,0.5883,0.5883,0.5883,0.5883,24400000.0
2009-01-05 00:01:00,0.5884,0.5884,0.5882,0.5883,24400000.0
2009-01-05 00:02:00,0.5882,0.5885,0.5882,0.5885,24400000.0
2009-01-05 00:04:00,0.5886,0.5886,0.5885,0.5885,24400000.0
2009-01-05 00:05:00,0.5886,0.5888,0.5886,0.5888,24400000.0
2009-01-05 00:06:00,0.5889,0.5889,0.5889,0.5889,24400000.0
2009-01-05 00:07:00,0.5888,0.5888,0.5886,0.5888,24400000.0
2009-01-05 00:08:00,0.5889,0.589,0.5888,0.5888,24400000.0
2009-01-05 00:09:00,0.5887,0.5887,0.5885,0.5886,24400000.0
2009-01-05 00:11:00,0.5885,0.5885,0.5885,0.5885,24400000.0
2009-01-05 00:12:00,0.5884,0.5886,0.5884,0.5886,24400000.0
2009-01-05 00:14:00,0.5888,0.5889,0.5888,0.5889,24400000.0
2009-01-05 00:15:00,0.589,0.5892,0.5889,0.5891,24400000.0
2009-01-05 00:16:00,0.5892,0.59,0.5892,0.59,24400000.0
2009-01-05 00:17:00,0.5899,0.59,0.5898,0.59,24400000.0
2009-01-05 00:18:00,0.5898,0.5899,0.5898,0.5898,24400000.0
2009-01-05 00:19:00,0.5899,0.5906,0.5898,0.5906,24400000.0
2009-01-05 00:20:00,0.5907,0.5913,0.5906,0.5908,24400000.0
2009-01-05 00:21:00,0.5904,0.5909,0.5898,0.5905,24400000.0
2009-01-05 00:22:00,0.5906,0.5908,0.5903,0.5906,24400000.0
2009-01-05 00:23:00,0.5905,0.5905,0.5904,0.5904,24400000.0
2009-01-05 00:24:00,0.5903,0.5903,0.5901,0.5901,24400000.0
2009-01-05 00:25:00,0.59,0.59,0.5893,0.5895,24400000.0
2009-01-05 00:26:00,0.5896,0.5897,0.5896,0.5896,24400000.0
2009-01-05 00:27:00,0.5894,0.5896,0.5894,0.5894,24400000.0
2009-01-05 00:29:00,0.5895,0.5895,0.5893,0.5893,24400000.0
2009-01-05 00:30:00,0.5891,0.5893,0.5891,0.5893,24400000.0
2009-01-05 00:31:00,0.5892,0.5895,0.5892,0.5895,24400000.0
2009-01-05 00:33:00,0.59,0.59,0.5898,0.5898,24400000.0
2009-01-05 00:34:00,0.5899,0.5899,0.5893,0.5897,24400000.0
2009-01-05 00:35:00,0.5898,0.5899,0.5896,0.5897,24400000.0
2009-01-05 00:36:00,0.5896,0.5896,0.5893,0.5894,24400000.0
2009-01-05 00:37:00,0.5895,0.5896,0.5894,0.5894,24400000.0
2009-01-05 00:38:00,0.5895,0.5895,0.5894,0.5894,24400000.0
2009-01-05 00:39:00,0.5895,0.5896,0.5894,0.5894,24400000.0
2009-01-05 00:40:00,0.5895,0.5895,0.5894,0.5894,24400000.0
2009-01-05 00:42:00,0.5892,0.5892,0.5892,0.5892,24400000.0
2009-01-05 00:43:00,0.5891,0.5895,0.589,0.5894,24400000.0
2009-01-05 00:44:00,0.5893,0.5894,0.589,0.589,24400000.0
2009-01-05 00:45:00,0.5891,0.5891,0.589,0.589,24400000.0
2009-01-05 00:46:00,0.5891,0.5892,0.5891,0.5892,24400000.0
2009-01-05 00:48:00,0.5891,0.5891,0.589,0.589,24400000.0
2009-01-05 00:49:00,0.5891,0.5892,0.5891,0.5891,24400000.0
2009-01-05 00:50:00,0.5892,0.5894,0.5891,0.5893,24400000.0
2009-01-05 00:51:00,0.5894,0.5896,0.5894,0.5896,24400000.0
2009-01-05 00:52:00,0.5895,0.5896,0.5892,0.5893,24400000.0
2009-01-05 00:53:00,0.5894,0.5894,0.589,0.5891,24400000.0
2009-01-05 00:54:00,0.5892,0.5896,0.5892,0.5895,24400000.0
2009-01-05 00:55:00,0.5896,0.5897,0.5895,0.5896,24400000.0
2009-01-05 00:56:00,0.5895,0.5895,0.5895,0.5895,24400000.0
2009-01-05 00:57:00,0.5896,0.5897,0.5896,0.5897,24400000.0
2009-01-05 00:58:00,0.5896,0.5897,0.5896,0.5896,24400000.0
2009-01-05 00:59:00,0.5902,0.5903,0.5898,0.5903,24400000.0
2009-01-05 01:00:00,0.5901,0.5902,0.5899,0.5899,24400000.0
2009-01-05 01:01:00,0.59,0.59,0.59,0.59,24400000.0
2009-01-05 01:02:00,0.5898,0.5898,0.5895,0.5895,24400000.0
2009-01-05 01:03:00,0.5897,0.5898,0.5893,0.5894,24400000.0
2009-01-05 01:05:00,0.5895,0.5898,0.5895,0.5898,24400000.0
2009-01-05 01:06:00,0.5896,0.5896,0.5895,0.5895,24400000.0
2009-01-05 01:07:00,0.5894,0.5894,0.5894,0.5894,24400000.0
2009-01-05 01:08:00,0.5892,0.5892,0.5888,0.5889,24400000.0
2009-01-05 01:09:00,0.5888,0.589,0.5888,0.5889,24400000.0
2009-01-05 01:10:00,0.589,0.5891,0.5889,0.5889,24400000.0
2009-01-05 01:11:00,0.589,0.589,0.589,0.589,24400000.0
2009-01-05 01:13:00,0.5889,0.5891,0.5889,0.5891,24400000.0
2009-01-05 01:14:00,0.589,0.589,0.5888,0.589,24400000.0
2009-01-05 01:15:00,0.5889,0.589,0.5889,0.589,24400000.0
2009-01-05 01:17:00,0.5888,0.5891,0.5888,0.5891,24400000.0
2009-01-05 01:18:00,0.589,0.589,0.589,0.589,24400000.0
2009-01-05 01:19:00,0.5891,0.5891,0.589,0.589,24400000.0
2009-01-05 01:21:00,0.5889,0.5889,0.5889,0.5889,24400000.0
2009-01-05 01:22:00,0.589,0.589,0.5888,0.5888,24400000.0
2009-01-05 01:25:00,0.5887,0.5887,0.5887,0.5887,24400000.0
2009-01-05 01:26:00,0.5888,0.5888,0.5887,0.5887,24400000.0
2009-01-05 01:27:00,0.5886,0.5889,0.5886,0.5887,24400000.0
2009-01-05 01:28:00,0.5888,0.5889,0.5888,0.5888,24400000.0
2009-01-05 01:29:00,0.5889,0.589,0.5889,0.5889,24400000.0
2009-01-05 01:30:00,0.5891,0.5891,0.5889,0.5891,24400000.0
2009-01-05 01:31:00,0.589,0.5892,0.5889,0.5892,24400000.0
2009-01-05 01:32:00,0.5891,0.5891,0.5889,0.5891,24400000.0
2009-01-05 01:33:00,0.589,0.5892,0.5889,0.5891,24400000.0
2009-01-05 01:34:00,0.5892,0.5892,0.5889,0.5892,24400000.0
2009-01-05 01:35:00,0.5891,0.5891,0.5889,0.589,24400000.0
2009-01-05 01:36:00,0.5889,0.5891,0.5889,0.5891,24400000.0
2009-01-05 01:37:00,0.589,0.5891,0.5888,0.5891,24400000.0
2009-01-05 01:38:00,0.5892,0.5893,0.589,0.589,24400000.0
2009-01-05 01:39:00,0.5891,0.5893,0.5891,0.5893,24400000.0
2009-01-05 01:40:00,0.5892,0.5893,0.5889,0.5891,24400000.0
2009-01-05 01:41:00,0.589,0.5891,0.589,0.589,24400000.0
2009-01-05 01:42:00,0.5889,0.589,0.5889,0.589,24400000.0
2009-01-05 01:43:00,0.5889,0.589,0.5886,0.589,24400000.0
2009-01-05 01:44:00,0.5891,0.5892,0.5891,0.5892,24400000.0
2009-01-05 01:45:00,0.5893,0.5894,0.5893,0.5894,24400000.0
2009-01-05 01:48:00,0.5891,0.5899,0.5891,0.5897,24400000.0
2009-01-05 01:49:00,0.5895,0.5896,0.5894,0.5896,24400000.0
2009-01-05 01:50:00,0.5895,0.5896,0.5892,0.5892,24400000.0
2009-01-05 01:51:00,0.5893,0.5895,0.5892,0.5894,24400000.0
2009-01-05 01:52:00,0.5895,0.5896,0.5892,0.5894,24400000.0
2009-01-05 01:53:00,0.5895,0.5899,0.5895,0.5899,24400000.0
2009-01-05 01:54:00,0.59,0.59,0.5899,0.59,24400000.0
2009-01-05 01:55:00,0.5899,0.59,0.5896,0.5899,24400000.0
2009-01-05 01:56:00,0.59,0.5901,0.59,0.59,24400000.0
2009-01-05 01:57:00,0.5901,0.5901,0.5901,0.5901,24400000.0
2009-01-05 01:59:00,0.5899,0.59,0.5899,0.5899,24400000.0
2009-01-05 02:00:00,0.59025,0.5903,0.5897,0.59,24400000.0
2009-01-05 02:01:00,0.59,0.59,0.59,0.59,3200000.0
2009-01-05 02:02:00,0.59,0.59,0.58975,0.5898,21600000.0
2009-01-05 02:03:00,0.58995,0.58995,0.5889,0.58945,22800000.0
2009-01-05 02:04:00,0.58927,0.58927,0.58907,0.58922,47600000.0
2009-01-05 02:05:00,0.58975,0.58985,0.5897,0.58985,9600000.0
2009-01-05 02:06:00,0.5898,0.58995,0.5898,0.5899,9600000.0
2009-01-05 02:07:00,0.5898,0.5898,0.5898,0.5898,6000000.0
2009-01-05 02:08:00,0.58925,0.58925,0.58885,0.589,17600000.0
2009-01-05 02:09:00,0.589,0.589,0.589,0.589,3200000.0
2009-01-05 02:10:00,0.58859,0.58882,0.58832,0.5887,169800000.0
2009-01-05 02:11:00,0.58889,0.58902,0.58867,0.58872,75600000.0
2009-01-05 02:12:00,0.5892,0.5892,0.5892,0.5892,1600000.0
2009-01-05 02:13:00,0.58935,0.58935,0.58935,0.58935,3200000.0
2009-01-05 02:14:00,0.5892,0.5892,0.5892,0.5892,13200000.0
2009-01-05 02:15:00,0.5892,0.5892,0.5892,0.5892,6000000.0
2009-01-05 02:16:00,0.5892,0.5892,0.5892,0.5892,8000000.0
2009-01-05 02:17:00,0.5892,0.5892,0.5892,0.5892,2000000.0
2009-01-05 02:18:00,0.5892,0.5892,0.5892,0.5892,4000000.0
2009-01-05 02:19:00,0.5892,0.5892,0.5892,0.5892,10000000.0
2009-01-05 02:20:00,0.5892,0.5892,0.5892,0.5892,4000000.0
2009-01-05 02:21:00,0.5892,0.5892,0.58885,0.58885,12400000.0
2009-01-05 02:22:00,0.5889,0.589,0.5887,0.589,57800000.0
2009-01-05 02:23:00,0.58852,0.58877,0.58833,0.58862,67799999.0
2009-01-05 02:24:00,0.58872,0.58887,0.5885,0.58882,92399997.0
2009-01-05 02:25:00,0.589,0.58905,0.589,0.58905,13600000.0
2009-01-05 02:26:00,0.58905,0.58905,0.589,0.589,4000000.0
2009-01-05 02:27:00,0.589,0.589,0.58895,0.589,35600000.0
2009-01-05 02:28:00,0.589,0.5891,0.589,0.58905,17400000.0
2009-01-05 02:29:00,0.58905,0.5892,0.58905,0.58905,20200000.0
2009-01-05 02:30:00,0.58915,0.58945,0.589,0.5893,36400000.0
2009-01-05 02:31:00,0.58895,0.5893,0.58895,0.5893,55200000.0
2009-01-05 02:32:00,0.5891,0.5893,0.58905,0.5893,22800000.0
2009-01-05 02:33:00,0.58925,0.58945,0.58905,0.58945,14400000.0
2009-01-05 02:34:00,0.58935,0.58935,0.58895,0.58935,29600000.0
2009-01-05 02:35:00,0.5893,0.5894,0.58895,0.58925,30800000.0
2009-01-05 02:36:00,0.58905,0.5893,0.58905,0.58925,24400000.0
2009-01-05 02:37:00,0.5893,0.5893,0.5887,0.5893,47600000.0
2009-01-05 02:38:00,0.58935,0.5895,0.58915,0.58915,41800000.0
2009-01-05 02:39:00,0.58925,0.58945,0.58925,0.58945,4800000.0
2009-01-05 02:40:00,0.58945,0.58945,0.5887,0.5893,32000000.0
2009-01-05 02:41:00,0.58935,0.58935,0.5893,0.5893,4800000.0
2009-01-05 02:42:00,0.58935,0.58935,0.58865,0.58865,35200000.0
2009-01-05 02:43:00,0.58875,0.5893,0.58875,0.5893,17600000.0
2009-01-05 02:44:00,0.58935,0.58935,0.58935,0.58935,4800000.0
2009-01-05 02:45:00,0.58935,0.58945,0.58935,0.58945,7200000.0
2009-01-05 02:46:00,0.58906,0.5894,0.58893,0.58907,28800000.0
2009-01-05 02:47:00,0.58955,0.58955,0.58955,0.58955,1600000.0
2009-01-05 02:48:00,0.58965,0.58995,0.58895,0.58935,34400000.0
2009-01-05 02:49:00,0.58955,0.5898,0.58935,0.5898,37600000.0
2009-01-05 02:50:00,0.58975,0.58975,0.58895,0.58895,41200000.0
2009-01-05 02:51:00,0.58905,0.5897,0.58905,0.58945,44000000.0
2009-01-05 02:52:00,0.58965,0.5898,0.58925,0.5894,40400000.0
2009-01-05 02:53:00,0.5895,0.58985,0.5895,0.58985,30600000.0
2009-01-05 02:54:00,0.58985,0.59025,0.58985,0.59025,20800000.0
2009-01-05 02:55:00,0.5902,0.59025,0.58985,0.58995,22400000.0
2009-01-05 02:56:00,0.58995,0.59025,0.58995,0.59015,10800000.0
2009-01-05 02:57:00,0.58996,0.59018,0.58977,0.58977,20000000.0
2009-01-05 02:58:00,0.59015,0.59015,0.59015,0.59015,2400000.0
2009-01-05 02:59:00,0.59005,0.5901,0.58995,0.58995,6400000.0
2009-01-05 03:00:00,0.58995,0.58995,0.58995,0.58995,6400000.0
2009-01-05 03:01:00,0.5899,0.58995,0.5899,0.58995,8000000.0
2009-01-05 03:02:00,0.59005,0.59015,0.59005,0.59015,4800000.0
2009-01-05 03:03:00,0.59015,0.59045,0.59015,0.59045,6400000.0
2009-01-05 03:04:00,0.5905,0.5906,0.5905,0.5906,25600000.0
2009-01-05 03:05:00,0.59065,0.59065,0.59065,0.59065,1600000.0
2009-01-05 03:06:00,0.5906,0.5906,0.5905,0.59055,11200000.0
2009-01-05 03:07:00,0.5906,0.59085,0.5906,0.59075,19200000.0
2009-01-05 03:08:00,0.5907,0.5907,0.59065,0.5907,13600000.0
2009-01-05 03:09:00,0.59065,0.5907,0.59045,0.59065,20000000.0
2009-01-05 03:10:00,0.59035,0.59065,0.59035,0.5904,20800000.0
2009-01-05 03:11:00,0.5906,0.5906,0.5903,0.5904,24200000.0
2009-01-05 03:12:00,0.5905,0.5905,0.59015,0.5903,34000000.0
2009-01-05 03:13:00,0.5904,0.5904,0.5901,0.5901,29200000.0
2009-01-05 03:14:00,0.59005,0.5901,0.5896,0.5898,64600000.0
2009-01-05 03:15:00,0.5898,0.59005,0.5898,0.5898,55400000.0
2009-01-05 03:16:00,0.5899,0.5899,0.5896,0.5896,22400000.0
2009-01-05 03:17:00,0.58965,0.5899,0.5894,0.5894,60800000.0
2009-01-05 03:18:00,0.5895,0.5896,0.58905,0.58945,12000000.0
2009-01-05 03:19:00,0.5895,0.5895,0.5895,0.5895,1600000.0
2009-01-05 03:20:00,0.5895,0.58955,0.5894,0.5894,9600000.0
2009-01-05 03:21:00,0.58918,0.58936,0.58902,0.58924,27200000.0
2009-01-05 03:22:00,0.58916,0.58971,0.58916,0.58971,23600000.0
2009-01-05 03:23:00,0.58955,0.58965,0.5895,0.5895,40400000.0
2009-01-05 03:24:00,0.58955,0.5896,0.58955,0.5896,31200000.0
2009-01-05 03:25:00,0.5897,0.5899,0.5897,0.5899,12200000.0
2009-01-05 03:26:00,0.5899,0.5899,0.5899,0.5899,1000000.0
2009-01-05 03:27:00,0.5898,0.5899,0.5897,0.5898,40800000.0
2009-01-05 03:28:00,0.5899,0.5899,0.58935,0.58975,89200000.0
2009-01-05 03:29:00,0.58975,0.58985,0.5894,0.5897,44000000.0
2009-01-05 03:30:00,0.58975,0.5898,0.58975,0.5898,16800000.0
2009-01-05 03:31:00,0.58995,0.58995,0.58995,0.58995,3200000.0
2009-01-05 03:32:00,0.5898,0.58995,0.5894,0.5898,40000000.0
2009-01-05 03:33:00,0.5898,0.5898,0.5894,0.5898,47400000.0
2009-01-05 03:34:00,0.58935,0.58945,0.58935,0.58945,13600000.0
2009-01-05 03:35:00,0.5898,0.5898,0.5893,0.58965,39000000.0
2009-01-05 03:36:00,0.58967,0.5898,0.58933,0.58945,50200000.0
2009-01-05 03:37:00,0.5894,0.58954,0.58928,0.5895,32800000.0
2009-01-05 03:38:00,0.58965,0.59025,0.58965,0.5901,45600000.0
2009-01-05 03:39:00,0.59005,0.59035,0.5895,0.59025,128200000.0
2009-01-05 03:40:00,0.59008,0.59046,0.58991,0.5901,19200000.0
2009-01-05 03:41:00,0.58973,0.59004,0.58965,0.58974,25400000.0
2009-01-05 03:42:00,0.5899,0.59013,0.58984,0.59007,28600000.0
2009-01-05 03:43:00,0.59001,0.59011,0.5898,0.58989,28400000.0
2009-01-05 03:44:00,0.5902,0.59025,0.5902,0.59025,3200000.0
2009-01-05 03:45:00,0.5903,0.5903,0.5903,0.5903,3200000.0
2009-01-05 03:46:00,0.59015,0.59015,0.59015,0.59015,1600000.0
2009-01-05 03:47:00,0.59025,0.59025,0.59025,0.59025,1600000.0
2009-01-05 03:48:00,0.58959,0.58993,0.58951,0.58974,61799999.0
2009-01-05 03:49:00,0.59035,0.5904,0.59005,0.59015,24800000.0
2009-01-05 03:50:00,0.59005,0.59015,0.59005,0.59015,4800000.0
2009-01-05 03:51:00,0.59015,0.59025,0.59,0.59025,21200000.0
2009-01-05 03:52:00,0.5903,0.59035,0.59025,0.59035,11200000.0
2009-01-05 03:53:00,0.59025,0.5904,0.59,0.5904,21200000.0
2009-01-05 03:54:00,0.59045,0.59045,0.5902,0.5902,13000000.0
2009-01-05 03:55:00,0.5902,0.5902,0.5902,0.5902,8000000.0
2009-01-05 03:56:00,0.5902,0.5902,0.58965,0.5898,4400000.0
2009-01-05 03:57:00,0.59005,0.59005,0.58955,0.58955,5200000.0
2009-01-05 03:58:00,0.58985,0.5902,0.58955,0.58995,26800000.0
2009-01-05 03:59:00,0.58995,0.58995,0.58995,0.58995,3200000.0
2009-01-05 04:00:00,0.58959,0.59015,0.58948,0.59015,14000000.0
2009-01-05 04:01:00,0.59033,0.59033,0.59025,0.59033,12000000.0
2009-01-05 04:02:00,0.58995,0.58995,0.58995,0.58995,6400000.0
2009-01-05 04:03:00,0.58995,0.58995,0.58995,0.58995,3600000.0
2009-01-05 04:04:00,0.5896,0.5896,0.5895,0.5896,17800000.0
2009-01-05 04:05:00,0.5897,0.58995,0.5897,0.58995,3600000.0
2009-01-05 04:06:00,0.5899,0.5899,0.5897,0.5897,2000000.0
2009-01-05 04:07:00,0.58955,0.58955,0.58955,0.58955,8800000.0
2009-01-05 04:08:00,0.58945,0.5896,0.58935,0.58955,15600000.0
2009-01-05 04:09:00,0.58955,0.58955,0.58825,0.58925,34000000.0
2009-01-05 04:10:00,0.5891,0.58925,0.5891,0.58915,7600000.0
2009-01-05 04:11:00,0.5891,0.58925,0.5891,0.58925,2600000.0
2009-01-05 04:12:00,0.5892,0.5892,0.5891,0.5891,17800000.0
2009-01-05 04:13:00,0.589,0.589,0.5889,0.5889,9800000.0
2009-01-05 04:14:00,0.58885,0.58905,0.58885,0.589,20400000.0
2009-01-05 04:15:00,0.58895,0.58895,0.58835,0.5886,46600000.0
2009-01-05 04:16:00,0.5887,0.58915,0.58825,0.58835,37000000.0
2009-01-05 04:17:00,0.5886,0.58895,0.5886,0.58895,15200000.0
2009-01-05 04:18:00,0.58915,0.58995,0.58915,0.58935,21200000.0
2009-01-05 04:19:00,0.58935,0.58935,0.5887,0.5887,18600000.0
2009-01-05 04:20:00,0.5889,0.5889,0.5887,0.5888,11400000.0
2009-01-05 04:21:00,0.58875,0.58955,0.58875,0.589,35000000.0
2009-01-05 04:22:00,0.58885,0.5892,0.58885,0.589,10600000.0
2009-01-05 04:23:00,0.5889,0.589,0.5888,0.58885,11200000.0
2009-01-05 04:24:00,0.58895,0.5891,0.58895,0.58905,6200000.0
2009-01-05 04:25:00,0.58895,0.58895,0.58895,0.58895,3600000.0
2009-01-05 04:26:00,0.589,0.589,0.58895,0.58895,3400000.0
2009-01-05 04:27:00,0.5889,0.5889,0.58875,0.5888,5400000.0
2009-01-05 04:28:00,0.58875,0.58895,0.58865,0.5888,17800000.0
2009-01-05 04:29:00,0.58866,0.58866,0.5883,0.5884,10200000.0
2009-01-05 04:30:00,0.58865,0.58895,0.58865,0.58895,17800000.0
2009-01-05 04:31:00,0.58895,0.589,0.58895,0.58895,6800000.0
2009-01-05 04:32:00,0.589,0.589,0.589,0.589,1600000.0
2009-01-05 04:33:00,0.58915,0.58915,0.58915,0.58915,1600000.0
2009-01-05 04:34:00,0.5894,0.58955,0.5892,0.5892,5000000.0
2009-01-05 04:35:00,0.5892,0.5892,0.58905,0.58905,7200000.0
2009-01-05 04:36:00,0.58915,0.5893,0.5891,0.5891,5200000.0
2009-01-05 04:37:00,0.589,0.5892,0.589,0.5892,6000000.0
2009-01-05 04:38:00,0.5891,0.58935,0.5891,0.58935,6000000.0
2009-01-05 04:39:00,0.58945,0.58945,0.589,0.5891,12800000.0
2009-01-05 04:40:00,0.5889,0.58895,0.58845,0.58895,27400000.0
2009-01-05 04:41:00,0.5888,0.5891,0.5887,0.5891,45000000.0
2009-01-05 04:42:00,0.5891,0.5896,0.5888,0.5889,47600000.0
2009-01-05 04:43:00,0.5893,0.58955,0.58915,0.58915,8000000.0
2009-01-05 04:44:00,0.58905,0.5891,0.5886,0.58905,12600000.0
2009-01-05 04:45:00,0.58905,0.5891,0.58905,0.5891,3200000.0
2009-01-05 04:46:00,0.58917,0.58919,0.58871,0.58889,38600000.0
2009-01-05 04:47:00,0.58871,0.58918,0.58871,0.58896,38600000.0
2009-01-05 04:48:00,0.58905,0.58905,0.58905,0.58905,1600000.0
2009-01-05 04:49:00,0.58872,0.58927,0.5887,0.58927,10800000.0
2009-01-05 04:50:00,0.58915,0.58925,0.5891,0.58925,18200000.0
2009-01-05 04:51:00,0.58925,0.58925,0.58915,0.58925,9800000.0
2009-01-05 04:52:00,0.5893,0.5893,0.5893,0.5893,12400000.0
2009-01-05 04:53:00,0.5893,0.5893,0.58915,0.58915,6400000.0
2009-01-05 04:54:00,0.5893,0.5893,0.5893,0.5893,4000000.0
2009-01-05 04:55:00,0.58925,0.58925,0.58925,0.58925,9600000.0
2009-01-05 04:56:00,0.58925,0.58925,0.58925,0.58925,3200000.0
2009-01-05 04:57:00,0.58925,0.58935,0.58925,0.58935,6400000.0
2009-01-05 04:58:00,0.58925,0.5893,0.58925,0.58925,4800000.0
2009-01-05 04:59:00,0.58896,0.58906,0.58872,0.58902,35800000.0
2009-01-05 05:00:00,0.58925,0.58925,0.58925,0.58925,14800000.0
2009-01-05 05:01:00,0.58874,0.58911,0.58872,0.58872,45400000.0
2009-01-05 05:02:00,0.58915,0.58915,0.58915,0.58915,7200000.0
2009-01-05 05:03:00,0.58915,0.58915,0.58905,0.58915,23000000.0
2009-01-05 05:04:00,0.58859,0.58903,0.58848,0.58902,33400000.0
2009-01-05 05:05:00,0.58905,0.58905,0.58905,0.58905,7200000.0
2009-01-05 05:06:00,0.58905,0.58905,0.58905,0.58905,7200000.0
2009-01-05 05:07:00,0.58905,0.58905,0.58905,0.58905,3600000.0
2009-01-05 05:08:00,0.58905,0.58905,0.58905,0.58905,1600000.0
2009-01-05 05:09:00,0.58905,0.58905,0.58905,0.58905,3600000.0
2009-01-05 05:10:00,0.58905,0.58905,0.58905,0.58905,1600000.0
2009-01-05 05:11:00,0.58905,0.58905,0.58905,0.58905,2000000.0
2009-01-05 05:12:00,0.58905,0.58905,0.5887,0.5887,14000000.0
2009-01-05 05:13:00,0.58875,0.58895,0.58775,0.5883,35600000.0
2009-01-05 05:14:00,0.5886,0.5886,0.58815,0.5882,12000000.0
2009-01-05 05:15:00,0.5882,0.5882,0.58715,0.5877,23200000.0
2009-01-05 05:16:00,0.58735,0.58745,0.5873,0.58745,24800000.0
2009-01-05 05:17:00,0.58745,0.58805,0.5871,0.5874,53400000.0
2009-01-05 05:18:00,0.5873,0.5875,0.5872,0.5874,22200000.0
2009-01-05 05:19:00,0.58725,0.5874,0.58725,0.5874,2600000.0
2009-01-05 05:20:00,0.5873,0.5879,0.58725,0.5874,20200000.0
2009-01-05 05:21:00,0.58755,0.5876,0.58705,0.5873,22000000.0
2009-01-05 05:22:00,0.5874,0.58795,0.58695,0.5871,44000000.0
2009-01-05 05:23:00,0.58725,0.58835,0.5872,0.5872,40400000.0
2009-01-05 05:24:00,0.58715,0.58715,0.58715,0.58715,3200000.0
2009-01-05 05:25:00,0.5873,0.5875,0.5871,0.58735,9600000.0
2009-01-05 05:26:00,0.5875,0.58775,0.58715,0.58715,23200000.0
2009-01-05 05:27:00,0.5872,0.58755,0.5872,0.58755,6000000.0
2009-01-05 05:28:00,0.5876,0.588,0.5876,0.588,9600000.0
2009-01-05 05:29:00,0.58795,0.58795,0.58755,0.58755,8600000.0
2009-01-05 05:30:00,0.58745,0.588,0.58745,0.58765,21200000.0
2009-01-05 05:31:00,0.58775,0.58775,0.58775,0.58775,1800000.0
2009-01-05 05:32:00,0.58775,0.58775,0.58775,0.58775,1600000.0
2009-01-05 05:33:00,0.58767,0.58782,0.58745,0.58758,45200000.0
2009-01-05 05:34:00,0.5875,0.58759,0.58726,0.58745,141400000.0
2009-01-05 05:35:00,0.58775,0.5879,0.58725,0.58745,9400000.0
2009-01-05 05:36:00,0.58755,0.5879,0.5874,0.58785,63200000.0
2009-01-05 05:37:00,0.58795,0.5881,0.58795,0.588,9600000.0
2009-01-05 05:38:00,0.58815,0.58905,0.58815,0.58875,58200000.0
2009-01-05 05:39:00,0.5889,0.5892,0.58885,0.5892,13400000.0
2009-01-05 05:40:00,0.58925,0.58955,0.5887,0.58955,32400000.0
2009-01-05 05:41:00,0.58945,0.58955,0.5894,0.5895,47600000.0
2009-01-05 05:42:00,0.5895,0.5895,0.5895,0.5895,3200000.0
2009-01-05 05:43:00,0.5895,0.5895,0.5895,0.5895,1600000.0
2009-01-05 05:44:00,0.5895,0.5895,0.58905,0.5891,16000000.0
2009-01-05 05:45:00,0.5891,0.5897,0.589,0.5897,61800000.0
2009-01-05 05:46:00,0.5897,0.5897,0.58965,0.58965,8000000.0
2009-01-05 05:47:00,0.5899,0.59005,0.5895,0.5896,9800000.0
2009-01-05 05:48:00,0.5896,0.5897,0.5896,0.5897,6400000.0
2009-01-05 05:49:00,0.5896,0.5896,0.5896,0.5896,3200000.0
2009-01-05 05:50:00,0.5896,0.5897,0.5896,0.5897,4800000.0
2009-01-05 05:51:00,0.5896,0.5897,0.58945,0.58955,15200000.0
2009-01-05 05:52:00,0.5895,0.5895,0.58945,0.58945,5600000.0
2009-01-05 05:53:00,0.58945,0.58945,0.58945,0.58945,1600000.0
2009-01-05 05:54:00,0.5895,0.58985,0.58945,0.58985,26800000.0
2009-01-05 05:55:00,0.5898,0.59,0.5895,0.58955,35400000.0
2009-01-05 05:56:00,0.58985,0.5902,0.58955,0.5902,23200000.0
2009-01-05 05:57:00,0.5902,0.59035,0.58955,0.58995,26800000.0
2009-01-05 05:58:00,0.5901,0.5901,0.58945,0.58955,18600000.0
2009-01-05 05:59:00,0.58945,0.58945,0.58945,0.58945,1600000.0
2009-01-05 06:00:00,0.5895,0.58955,0.58945,0.58955,6600000.0
2009-01-05 06:01:00,0.58955,0.58955,0.5895,0.5895,3400000.0
2009-01-05 06:02:00,0.5896,0.5896,0.5895,0.5895,13200000.0
2009-01-05 06:03:00,0.58912,0.58941,0.58907,0.58913,52000000.0
2009-01-05 06:04:00,0.5899,0.5901,0.58955,0.58975,5600000.0
2009-01-05 06:05:00,0.5897,0.5897,0.5889,0.5889,30200000.0
2009-01-05 06:06:00,0.58895,0.58915,0.58895,0.58915,5000000.0
2009-01-05 06:07:00,0.58895,0.58895,0.58895,0.58895,6400000.0
2009-01-05 06:08:00,0.5891,0.58915,0.5891,0.58915,2000000.0
2009-01-05 06:09:00,0.5891,0.58915,0.5891,0.5891,3000000.0
2009-01-05 06:10:00,0.58915,0.58915,0.58915,0.58915,1000000.0
2009-01-05 06:11:00,0.5892,0.5892,0.5889,0.58915,14800000.0
2009-01-05 06:12:00,0.5891,0.5891,0.589,0.58905,4000000.0
2009-01-05 06:13:00,0.58895,0.58905,0.58895,0.58905,5000000.0
2009-01-05 06:14:00,0.5891,0.58915,0.5891,0.5891,3000000.0
2009-01-05 06:15:00,0.5889,0.58895,0.5889,0.58895,6600000.0
2009-01-05 06:16:00,0.58895,0.58895,0.5889,0.58895,12600000.0
2009-01-05 06:17:00,0.58895,0.58895,0.58815,0.5884,62200000.0
2009-01-05 06:18:00,0.5886,0.5886,0.5882,0.5883,48600000.0
2009-01-05 06:19:00,0.58845,0.5886,0.5882,0.5883,24200000.0
2009-01-05 06:20:00,0.5879,0.58815,0.58785,0.58815,18000000.0
2009-01-05 06:21:00,0.5883,0.58845,0.5883,0.58845,3800000.0
2009-01-05 06:22:00,0.58855,0.58885,0.5882,0.58875,40200000.0
2009-01-05 06:23:00,0.58815,0.5891,0.58815,0.5891,19000000.0
2009-01-05 06:24:00,0.58905,0.5891,0.58875,0.5888,5800000.0
2009-01-05 06:25:00,0.5887,0.5887,0.5887,0.5887,12000000.0
2009-01-05 06:26:00,0.5887,0.5887,0.58855,0.5886,18000000.0
2009-01-05 06:27:00,0.5888,0.58885,0.5888,0.58885,2000000.0
2009-01-05 06:28:00,0.58895,0.589,0.5888,0.589,8000000.0
2009-01-05 06:29:00,0.58865,0.58865,0.58865,0.58865,1600000.0
2009-01-05 06:30:00,0.58875,0.58885,0.58875,0.5888,6800000.0
2009-01-05 06:31:00,0.58875,0.58875,0.58875,0.58875,3600000.0
2009-01-05 06:32:00,0.58852,0.58859,0.58844,0.58859,10000000.0
2009-01-05 06:33:00,0.58875,0.58875,0.58875,0.58875,3600000.0
2009-01-05 06:34:00,0.58885,0.5889,0.5886,0.5886,25800000.0
2009-01-05 06:35:00,0.5888,0.5888,0.58865,0.58865,6000000.0
2009-01-05 06:36:00,0.58873,0.58873,0.58836,0.58837,29800000.0
2009-01-05 06:37:00,0.58865,0.58865,0.58865,0.58865,4000000.0
2009-01-05 06:38:00,0.5888,0.5891,0.58875,0.5891,15400000.0
2009-01-05 06:39:00,0.58895,0.58895,0.58895,0.58895,3400000.0
2009-01-05 06:40:00,0.58895,0.58905,0.58895,0.58905,5200000.0
2009-01-05 06:41:00,0.58845,0.5887,0.5884,0.5884,64600000.0
2009-01-05 06:42:00,0.58842,0.58873,0.58842,0.58863,28800000.0
2009-01-05 06:43:00,0.58863,0.58887,0.58851,0.5886,48400000.0
2009-01-05 06:44:00,0.58895,0.58895,0.5888,0.58895,10200000.0
2009-01-05 06:45:00,0.58853,0.58874,0.58847,0.58869,29200000.0
2009-01-05 06:46:00,0.5889,0.589,0.5889,0.58895,26000000.0
2009-01-05 06:47:00,0.589,0.589,0.589,0.589,1600000.0
2009-01-05 06:48:00,0.5886,0.58879,0.5886,0.58872,33000000.0
2009-01-05 06:49:00,0.58905,0.58955,0.589,0.58955,15400000.0
2009-01-05 06:50:00,0.58904,0.58926,0.58881,0.58891,31200000.0
2009-01-05 06:51:00,0.58909,0.58924,0.58876,0.58887,42200000.0
2009-01-05 06:52:00,0.58955,0.58955,0.58955,0.58955,1600000.0
2009-01-05 06:53:00,0.58955,0.58955,0.58955,0.58955,1600000.0
2009-01-05 06:54:00,0.58955,0.58955,0.5895,0.5895,9600000.0
2009-01-05 06:55:00,0.5895,0.58955,0.5895,0.58955,4800000.0
2009-01-05 06:56:00,0.58907,0.58914,0.58892,0.58906,78800000.0
2009-01-05 06:57:00,0.58912,0.58932,0.5888,0.58908,23000000.0
2009-01-05 06:58:00,0.58955,0.58955,0.58955,0.58955,1600000.0
2009-01-05 06:59:00,0.5895,0.5895,0.5895,0.5895,1600000.0
2009-01-05 07:00:00,0.5894,0.5894,0.5894,0.5894,6400000.0
2009-01-05 07:01:00,0.5894,0.58945,0.5894,0.58945,8000000.0
2009-01-05 07:02:00,0.58945,0.58945,0.58945,0.58945,1600000.0
2009-01-05 07:03:00,0.58903,0.58928,0.58894,0.589,45600000.0
2009-01-05 07:04:00,0.58902,0.58923,0.58901,0.58905,19800000.0
2009-01-05 07:05:00,0.58902,0.58928,0.58897,0.58915,22200000.0
2009-01-05 07:06:00,0.58901,0.58906,0.58869,0.58885,30400000.0
2009-01-05 07:07:00,0.58945,0.58945,0.58935,0.58935,3400000.0
2009-01-05 07:08:00,0.58935,0.58935,0.58935,0.58935,2800000.0
2009-01-05 07:09:00,0.5893,0.58935,0.5893,0.58935,13600000.0
2009-01-05 07:10:00,0.58893,0.58936,0.5889,0.58909,35600000.0
2009-01-05 07:11:00,0.58945,0.58945,0.58945,0.58945,3400000.0
2009-01-05 07:12:00,0.5896,0.58975,0.58935,0.58935,6400000.0
2009-01-05 07:13:00,0.58945,0.58945,0.58945,0.58945,1600000.0
2009-01-05 07:14:00,0.58928,0.58939,0.58914,0.58921,14000000.0
2009-01-05 07:15:00,0.58933,0.58943,0.58916,0.58916,12000000.0
2009-01-05 07:16:00,0.58945,0.58945,0.58945,0.58945,3600000.0
2009-01-05 07:17:00,0.5895,0.5895,0.5895,0.5895,2000000.0
2009-01-05 07:18:00,0.58933,0.58937,0.58909,0.58909,39000000.0
2009-01-05 07:19:00,0.58955,0.58975,0.58955,0.58955,13800000.0
2009-01-05 07:20:00,0.58928,0.58971,0.58921,0.58952,14800000.0
2009-01-05 07:21:00,0.58916,0.58933,0.58906,0.58917,22400000.0
2009-01-05 07:22:00,0.58894,0.58907,0.58891,0.58906,24400000.0
2009-01-05 07:23:00,0.58899,0.5892,0.58899,0.58918,9600000.0
2009-01-05 07:24:00,0.5896,0.5896,0.5896,0.5896,2000000.0
2009-01-05 07:25:00,0.58945,0.58945,0.58945,0.58945,4000000.0
2009-01-05 07:26:00,0.58916,0.58916,0.5889,0.58897,59200000.0
2009-01-05 07:27:00,0.58955,0.5898,0.58955,0.5898,4600000.0
2009-01-05 07:28:00,0.58945,0.58985,0.58945,0.58985,9200000.0
2009-01-05 07:29:00,0.58965,0.58965,0.58965,0.58965,3600000.0
2009-01-05 07:30:00,0.58965,0.58965,0.58965,0.58965,7200000.0
2009-01-05 07:31:00,0.58985,0.58995,0.58985,0.58995,5800000.0
2009-01-05 07:32:00,0.58985,0.58985,0.58985,0.58985,1600000.0
2009-01-05 07:33:00,0.58985,0.58985,0.58985,0.58985,14800000.0
2009-01-05 07:34:00,0.58985,0.58995,0.58985,0.5899,12600000.0
2009-01-05 07:35:00,0.58985,0.58985,0.58985,0.58985,7800000.0
2009-01-05 07:36:00,0.58985,0.58995,0.58985,0.5899,11800000.0
2009-01-05 07:37:00,0.59005,0.59015,0.59005,0.5901,6400000.0
2009-01-05 07:38:00,0.59,0.59,0.58985,0.5899,3800000.0
2009-01-05 07:39:00,0.5898,0.5898,0.5898,0.5898,4000000.0
2009-01-05 07:40:00,0.58975,0.58975,0.58975,0.58975,7200000.0
2009-01-05 07:41:00,0.58995,0.59,0.58995,0.59,4400000.0
2009-01-05 07:42:00,0.58995,0.58995,0.58975,0.58995,19800000.0
2009-01-05 07:43:00,0.58995,0.58995,0.58975,0.58975,21600000.0
2009-01-05 07:44:00,0.5899,0.5899,0.58985,0.58985,2000000.0
2009-01-05 07:45:00,0.58985,0.59005,0.58985,0.59005,16800000.0
2009-01-05 07:46:00,0.58995,0.59005,0.58995,0.58995,9000000.0
2009-01-05 07:47:00,0.58995,0.59085,0.58995,0.5902,55600000.0
2009-01-05 07:48:00,0.5902,0.59065,0.59015,0.5903,27200000.0
2009-01-05 07:49:00,0.5903,0.5903,0.59005,0.5901,17600000.0
2009-01-05 07:50:00,0.5901,0.5901,0.5901,0.5901,2000000.0
2009-01-05 07:51:00,0.5901,0.59015,0.58995,0.58995,12800000.0
2009-01-05 07:52:00,0.59,0.5901,0.59,0.59005,13000000.0
2009-01-05 07:53:00,0.59,0.59005,0.58995,0.59005,9000000.0
2009-01-05 07:54:00,0.59015,0.59015,0.5901,0.5901,2000000.0
2009-01-05 07:55:00,0.59005,0.5903,0.59005,0.5902,11200000.0
2009-01-05 07:56:00,0.59015,0.59015,0.59005,0.59005,3000000.0
2009-01-05 07:57:00,0.5901,0.5901,0.59005,0.5901,9600000.0
2009-01-05 07:58:00,0.59005,0.59005,0.59005,0.59005,2000000.0
2009-01-05 07:59:00,0.59005,0.59005,0.59005,0.59005,2000000.0
2009-01-05 08:00:00,0.59006,0.59006,0.58922,0.58963,26200000.0
2009-01-05 08:01:00,0.58982,0.5902,0.58967,0.59003,36600000.0
2009-01-05 08:02:00,0.59005,0.59005,0.58985,0.58985,8000000.0
2009-01-05 08:03:00,0.58995,0.58995,0.58995,0.58995,3600000.0
2009-01-05 08:04:00,0.5902,0.59021,0.5897,0.58983,16000000.0
2009-01-05 08:05:00,0.5903,0.59045,0.5903,0.59045,8000000.0
2009-01-05 08:06:00,0.59045,0.59045,0.59015,0.59015,12400000.0
2009-01-05 08:07:00,0.58995,0.5903,0.58995,0.5903,10800000.0
2009-01-05 08:08:00,0.59008,0.59015,0.58996,0.59012,46200000.0
2009-01-05 08:09:00,0.59017,0.59039,0.58991,0.58998,119000000.0
2009-01-05 08:10:00,0.5903,0.5903,0.5903,0.5903,1000000.0
2009-01-05 08:11:00,0.59025,0.59025,0.59025,0.59025,1600000.0
2009-01-05 08:12:00,0.59025,0.59025,0.59025,0.59025,3400000.0
2009-01-05 08:13:00,0.59025,0.59025,0.59025,0.59025,1600000.0
2009-01-05 08:14:00,0.5903,0.5903,0.59025,0.59025,3600000.0
2009-01-05 08:15:00,0.5903,0.5905,0.5903,0.59045,7600000.0
2009-01-05 08:16:00,0.59045,0.5906,0.59025,0.5904,26000000.0
2009-01-05 08:17:00,0.59035,0.5906,0.59035,0.5906,18000000.0
2009-01-05 08:18:00,0.59085,0.591,0.59085,0.591,3200000.0
2009-01-05 08:19:00,0.59105,0.5912,0.59105,0.59115,12800000.0
2009-01-05 08:20:00,0.5912,0.5912,0.5911,0.5911,6800000.0
2009-01-05 08:21:00,0.5911,0.5911,0.5911,0.5911,3600000.0
2009-01-05 08:22:00,0.5912,0.5912,0.5912,0.5912,1600000.0
2009-01-05 08:23:00,0.5912,0.5912,0.5912,0.5912,1600000.0
2009-01-05 08:24:00,0.5912,0.59125,0.5912,0.59125,2600000.0
2009-01-05 08:25:00,0.5912,0.5915,0.5912,0.5915,12800000.0
2009-01-05 08:26:00,0.5916,0.5916,0.5916,0.5916,8000000.0
2009-01-05 08:27:00,0.5916,0.5916,0.5915,0.5915,12000000.0
2009-01-05 08:28:00,0.59155,0.59155,0.59115,0.5912,48200000.0
2009-01-05 08:29:00,0.59065,0.59117,0.59065,0.59117,48200000.0
2009-01-05 08:30:00,0.5914,0.59185,0.59062,0.59185,121400000.0
2009-01-05 08:31:00,0.5911,0.59125,0.5911,0.5912,56200000.0
2009-01-05 08:32:00,0.5912,0.5912,0.5912,0.5912,8800000.0
2009-01-05 08:33:00,0.5913,0.5913,0.59125,0.5913,13000000.0
2009-01-05 08:34:00,0.5915,0.59155,0.59145,0.59155,6400000.0
2009-01-05 08:35:00,0.5915,0.5915,0.5907,0.5908,36800000.0
2009-01-05 08:36:00,0.5909,0.5914,0.5909,0.5913,13000000.0
2009-01-05 08:37:00,0.5913,0.59135,0.5907,0.5907,42200000.0
2009-01-05 08:38:00,0.59095,0.5913,0.59095,0.5913,12200000.0
2009-01-05 08:39:00,0.5913,0.5915,0.5913,0.5915,15000000.0
2009-01-05 08:40:00,0.5915,0.5917,0.5913,0.5917,27600000.0
2009-01-05 08:41:00,0.5916,0.5916,0.5914,0.5914,13000000.0
2009-01-05 08:42:00,0.59135,0.59135,0.59125,0.59125,8800000.0
2009-01-05 08:43:00,0.59135,0.59135,0.5906,0.59085,62000000.0
2009-01-05 08:44:00,0.59095,0.59095,0.5907,0.5907,5800000.0
2009-01-05 08:45:00,0.5907,0.59085,0.5907,0.5907,27000000.0
2009-01-05 08:46:00,0.5909,0.591,0.59065,0.5907,53000000.0
2009-01-05 08:47:00,0.5907,0.59075,0.5907,0.59075,5200000.0
2009-01-05 08:48:00,0.59055,0.5907,0.59055,0.5907,3200000.0
2009-01-05 08:49:00,0.59055,0.59055,0.59055,0.59055,2200000.0
2009-01-05 08:50:00,0.59057,0.591,0.59035,0.59035,19800000.0
2009-01-05 08:51:00,0.59055,0.5909,0.59055,0.5907,17400000.0
2009-01-05 08:52:00,0.59065,0.5907,0.59065,0.59065,17600000.0
2009-01-05 08:53:00,0.59065,0.5907,0.58995,0.59015,21000000.0
2009-01-05 08:54:00,0.5901,0.5901,0.5894,0.5894,24600000.0
2009-01-05 08:55:00,0.58905,0.58965,0.58905,0.58955,57600000.0
2009-01-05 08:56:00,0.58945,0.5899,0.5893,0.5897,49600000.0
2009-01-05 08:57:00,0.58935,0.5897,0.58935,0.5897,7000000.0
2009-01-05 08:58:00,0.58955,0.5901,0.5892,0.5901,18800000.0
2009-01-05 08:59:00,0.59005,0.5902,0.59005,0.5901,17400000.0
2009-01-05 09:00:00,0.5901,0.5902,0.5901,0.5902,13000000.0
2009-01-05 09:01:00,0.5903,0.5905,0.59025,0.59035,69200000.0
2009-01-05 09:02:00,0.59045,0.59045,0.5901,0.5901,69400000.0
2009-01-05 09:03:00,0.59005,0.59005,0.589,0.58915,112000000.0
2009-01-05 09:04:00,0.58905,0.5894,0.589,0.58905,72400000.0
2009-01-05 09:05:00,0.58877,0.5889,0.58867,0.58886,23200000.0
2009-01-05 09:06:00,0.58925,0.5895,0.58925,0.58925,113200000.0
2009-01-05 09:07:00,0.5892,0.5894,0.5892,0.5894,38400000.0
2009-01-05 09:08:00,0.58935,0.5894,0.58885,0.5892,33600000.0
2009-01-05 09:09:00,0.58925,0.58925,0.58845,0.5885,88600000.0
2009-01-05 09:10:00,0.5884,0.5887,0.5878,0.58865,68000000.0
2009-01-05 09:11:00,0.58865,0.58865,0.588,0.588,28000000.0
2009-01-05 09:12:00,0.5882,0.5882,0.58755,0.5876,40600000.0
2009-01-05 09:13:00,0.5876,0.5879,0.5876,0.5879,22200000.0
2009-01-05 09:14:00,0.5879,0.58805,0.5875,0.58805,71000000.0
2009-01-05 09:15:00,0.5881,0.5886,0.588,0.588,94600000.0
2009-01-05 09:16:00,0.58805,0.5882,0.58795,0.5882,19400000.0
2009-01-05 09:17:00,0.5883,0.58855,0.5883,0.5884,15400000.0
2009-01-05 09:18:00,0.5885,0.58855,0.58835,0.5884,16800000.0
2009-01-05 09:19:00,0.5884,0.58875,0.5884,0.5887,19800000.0
2009-01-05 09:20:00,0.58875,0.58905,0.58875,0.5889,53400000.0
2009-01-05 09:21:00,0.5889,0.5889,0.58885,0.58885,4400000.0
2009-01-05 09:22:00,0.58885,0.5891,0.5883,0.58905,38000000.0
2009-01-05 09:23:00,0.58905,0.58905,0.58905,0.58905,7000000.0
2009-01-05 09:24:00,0.5887,0.58905,0.5885,0.589,20800000.0
2009-01-05 09:25:00,0.58895,0.5894,0.58895,0.58905,47000000.0
2009-01-05 09:26:00,0.58915,0.58915,0.5872,0.5872,90000001.0
2009-01-05 09:27:00,0.5872,0.5879,0.5865,0.58735,178400000.0
2009-01-05 09:28:00,0.5874,0.58755,0.5867,0.587,51000000.0
2009-01-05 09:29:00,0.58695,0.587,0.58625,0.58645,23000000.0
2009-01-05 09:30:00,0.58645,0.58645,0.58495,0.5851,322900002.0
2009-01-05 09:31:00,0.58525,0.58525,0.58435,0.58505,225200000.0
2009-01-05 09:32:00,0.58515,0.5855,0.58515,0.58515,35000000.0
2009-01-05 09:33:00,0.58515,0.58545,0.58515,0.58515,84800000.0
2009-01-05 09:34:00,0.58515,0.58535,0.58515,0.58515,37600000.0
2009-01-05 09:35:00,0.5851,0.5856,0.5851,0.5855,161200000.0
2009-01-05 09:36:00,0.5854,0.58635,0.5854,0.58635,169200000.0
2009-01-05 09:37:00,0.58625,0.5867,0.58625,0.5867,177000000.0
2009-01-05 09:38:00,0.58665,0.5867,0.5865,0.5866,29400000.0
2009-01-05 09:39:00,0.58655,0.58655,0.5858,0.58595,177999996.0
2009-01-05 09:40:00,0.58605,0.5862,0.586,0.5862,36400000.0
2009-01-05 09:41:00,0.58615,0.5865,0.58615,0.58635,76200000.0
2009-01-05 09:42:00,0.5864,0.5866,0.5862,0.5864,84400000.0
2009-01-05 09:43:00,0.5864,0.5865,0.58635,0.5865,69400000.0
2009-01-05 09:44:00,0.58645,0.5865,0.58435,0.58525,115800000.0
2009-01-05 09:45:00,0.5847,0.58555,0.58415,0.58505,131200000.0
2009-01-05 09:46:00,0.58505,0.58505,0.58465,0.58465,95800000.0
2009-01-05 09:47:00,0.58465,0.58465,0.58405,0.5843,225800000.0
2009-01-05 09:48:00,0.5843,0.5843,0.5843,0.5843,3200000.0
2009-01-05 09:49:00,0.5839,0.5842,0.5839,0.5842,177800000.0
2009-01-05 09:50:00,0.58415,0.58415,0.58385,0.58395,223400000.0
2009-01-05 09:51:00,0.584,0.58415,0.58395,0.58395,98000000.0
2009-01-05 09:52:00,0.584,0.584,0.5837,0.5839,154400000.0
2009-01-05 09:53:00,0.58385,0.58395,0.58375,0.5839,50400000.0
2009-01-05 09:54:00,0.584,0.58415,0.584,0.5841,26000000.0
2009-01-05 09:55:00,0.58405,0.5842,0.5839,0.5841,132400000.0
2009-01-05 09:56:00,0.58415,0.5842,0.58385,0.58405,69200000.0
2009-01-05 09:57:00,0.5841,0.5841,0.58355,0.5837,87400000.0
2009-01-05 09:58:00,0.5838,0.5839,0.58365,0.58365,36000000.0
2009-01-05 09:59:00,0.5836,0.58375,0.5832,0.5837,137200000.0
2009-01-05 10:00:00,0.5837,0.58405,0.58365,0.58395,98800000.0
2009-01-05 10:01:00,0.5841,0.5841,0.5839,0.58405,61200000.0
2009-01-05 10:02:00,0.5841,0.5843,0.584,0.5843,44000000.0
2009-01-05 10:03:00,0.5843,0.5845,0.5839,0.5845,123200000.0
2009-01-05 10:04:00,0.5846,0.5847,0.5844,0.5847,43000000.0
2009-01-05 10:05:00,0.58475,0.58475,0.5846,0.5846,44200000.0
2009-01-05 10:06:00,0.5847,0.5849,0.5847,0.5849,28400000.0
2009-01-05 10:07:00,0.5849,0.5849,0.5846,0.5846,29000000.0
2009-01-05 10:08:00,0.5846,0.585,0.58435,0.58435,230000002.0
2009-01-05 10:09:00,0.58435,0.58465,0.5843,0.5846,48600000.0
2009-01-05 10:10:00,0.58465,0.58515,0.58465,0.585,188400000.0
2009-01-05 10:11:00,0.585,0.585,0.58445,0.58455,258600002.0
2009-01-05 10:12:00,0.5847,0.58495,0.5846,0.5847,117200000.0
2009-01-05 10:13:00,0.5847,0.585,0.5847,0.5847,128400000.0
2009-01-05 10:14:00,0.58457,0.58476,0.58413,0.58418,63000000.0
2009-01-05 10:15:00,0.58407,0.58465,0.58397,0.58457,71400000.0
2009-01-05 10:16:00,0.58475,0.58475,0.5847,0.5847,136000000.0
2009-01-05 10:17:00,0.5847,0.5847,0.5847,0.5847,56000000.0
2009-01-05 10:18:00,0.5847,0.5847,0.5837,0.58445,162600000.0
2009-01-05 10:19:00,0.5845,0.58455,0.5832,0.5837,145400000.0
2009-01-05 10:20:00,0.58375,0.5839,0.5833,0.5839,158800000.0
2009-01-05 10:21:00,0.5839,0.58405,0.5835,0.58405,78200000.0
2009-01-05 10:22:00,0.5841,0.5844,0.58365,0.584,128600000.0
2009-01-05 10:23:00,0.58388,0.58428,0.58332,0.5839,108000000.0
2009-01-05 10:24:00,0.584,0.58465,0.584,0.58405,82000000.0
2009-01-05 10:25:00,0.5841,0.5841,0.583,0.58365,131200000.0
2009-01-05 10:26:00,0.58365,0.58375,0.5836,0.5837,91800000.0
2009-01-05 10:27:00,0.5837,0.5837,0.58265,0.5832,135800000.0
2009-01-05 10:28:00,0.5832,0.58325,0.58175,0.58245,236400000.0
2009-01-05 10:29:00,0.5824,0.58375,0.58235,0.58375,47800000.0
2009-01-05 10:30:00,0.58355,0.5843,0.58335,0.5842,23600000.0
2009-01-05 10:31:00,0.5842,0.58425,0.58285,0.58395,34000000.0
2009-01-05 10:32:00,0.5841,0.5842,0.5836,0.5836,38600000.0
2009-01-05 10:33:00,0.584,0.58405,0.58375,0.5838,76600000.0
2009-01-05 10:34:00,0.5838,0.58385,0.5838,0.5838,89400000.0
2009-01-05 10:35:00,0.5838,0.58385,0.5838,0.58385,17000000.0
2009-01-05 10:36:00,0.584,0.5843,0.584,0.5841,66600000.0
2009-01-05 10:37:00,0.58415,0.58415,0.58355,0.5836,64600000.0
2009-01-05 10:38:00,0.5836,0.5838,0.58345,0.5835,91800000.0
2009-01-05 10:39:00,0.5835,0.58395,0.5835,0.5839,96200000.0
2009-01-05 10:40:00,0.58385,0.584,0.58385,0.584,54000000.0
2009-01-05 10:41:00,0.58405,0.58445,0.5839,0.58435,88600000.0
2009-01-05 10:42:00,0.5843,0.5845,0.5843,0.58445,38400000.0
2009-01-05 10:43:00,0.58445,0.58445,0.5844,0.5844,13400000.0
2009-01-05 10:44:00,0.58445,0.5845,0.58445,0.5845,20400000.0
2009-01-05 10:45:00,0.58445,0.5845,0.58445,0.58445,34400000.0
2009-01-05 10:46:00,0.58445,0.58445,0.58405,0.58425,30400000.0
2009-01-05 10:47:00,0.58425,0.5843,0.5841,0.58425,87400000.0
2009-01-05 10:48:00,0.5843,0.58475,0.58415,0.5846,41800000.0
2009-01-05 10:49:00,0.5846,0.58475,0.5846,0.5846,40000000.0
2009-01-05 10:50:00,0.5846,0.5848,0.58415,0.5846,78200000.0
2009-01-05 10:51:00,0.58465,0.5848,0.58465,0.58465,12800000.0
2009-01-05 10:52:00,0.58465,0.58475,0.5846,0.58475,67000002.0
2009-01-05 10:53:00,0.5848,0.5848,0.5847,0.5847,6000000.0
2009-01-05 10:54:00,0.5847,0.5848,0.5847,0.5848,8000000.0
2009-01-05 10:55:00,0.58485,0.58505,0.58485,0.585,33000000.0
2009-01-05 10:56:00,0.585,0.585,0.585,0.585,8000000.0
2009-01-05 10:57:00,0.585,0.58505,0.585,0.58505,10200000.0
2009-01-05 10:58:00,0.58505,0.5851,0.58495,0.5851,48400000.0
2009-01-05 10:59:00,0.5851,0.5853,0.58505,0.5853,35400000.0
2009-01-05 11:00:00,0.58555,0.58555,0.5851,0.5851,83200000.0
2009-01-05 11:01:00,0.5851,0.5851,0.5851,0.5851,77200000.0
2009-01-05 11:02:00,0.5851,0.5853,0.585,0.5853,45400000.0
2009-01-05 11:03:00,0.5853,0.5855,0.5852,0.5852,44600000.0
2009-01-05 11:04:00,0.5852,0.5855,0.5852,0.5855,75200000.0
2009-01-05 11:05:00,0.5855,0.5855,0.58545,0.58545,16000000.0
2009-01-05 11:06:00,0.5854,0.5855,0.5854,0.5855,12000000.0
2009-01-05 11:07:00,0.58555,0.58555,0.5854,0.58545,24400000.0
2009-01-05 11:08:00,0.5855,0.5857,0.58545,0.5857,47200000.0
2009-01-05 11:09:00,0.58575,0.58575,0.58425,0.5849,129600000.0
2009-01-05 11:10:00,0.58505,0.58505,0.5844,0.58475,66800000.0
2009-01-05 11:11:00,0.58475,0.5853,0.58475,0.5851,70000000.0
2009-01-05 11:12:00,0.5851,0.5851,0.58435,0.58435,30800000.0
2009-01-05 11:13:00,0.58445,0.5849,0.5844,0.58465,93800000.0
2009-01-05 11:14:00,0.5846,0.5846,0.58455,0.5846,16000000.0
2009-01-05 11:15:00,0.58465,0.58465,0.5844,0.5844,28000000.0
2009-01-05 11:16:00,0.5844,0.5846,0.5844,0.5845,66000000.0
2009-01-05 11:17:00,0.58445,0.58485,0.58445,0.58465,26600000.0
2009-01-05 11:18:00,0.5846,0.58485,0.5846,0.58485,10200000.0
2009-01-05 11:19:00,0.58485,0.58505,0.58485,0.585,77800000.0
2009-01-05 11:20:00,0.58495,0.585,0.58465,0.5848,55000000.0
2009-01-05 11:21:00,0.5848,0.5848,0.58475,0.5848,64800000.0
2009-01-05 11:22:00,0.5848,0.5848,0.5848,0.5848,10000000.0
2009-01-05 11:23:00,0.5848,0.5848,0.5848,0.5848,4000000.0
2009-01-05 11:24:00,0.5848,0.5848,0.5848,0.5848,14000000.0
2009-01-05 11:25:00,0.5848,0.5848,0.5846,0.5846,23600000.0
2009-01-05 11:26:00,0.5846,0.5848,0.5843,0.5847,108800003.0
2009-01-05 11:27:00,0.5846,0.5847,0.5846,0.5847,16000000.0
2009-01-05 11:28:00,0.5847,0.58475,0.5847,0.58475,23200000.0
2009-01-05 11:29:00,0.5847,0.5847,0.5847,0.5847,31600000.0
2009-01-05 11:30:00,0.5847,0.5851,0.5847,0.5851,45600000.0
2009-01-05 11:31:00,0.5847,0.5848,0.5847,0.5847,50600000.0
2009-01-05 11:32:00,0.5847,0.5847,0.5847,0.5847,47600000.0
2009-01-05 11:33:00,0.58475,0.58475,0.58465,0.5847,20000000.0
2009-01-05 11:34:00,0.5847,0.58505,0.58465,0.58465,74000000.0
2009-01-05 11:35:00,0.58465,0.58465,0.5845,0.58465,76600000.0
2009-01-05 11:36:00,0.58465,0.58465,0.58455,0.58465,63600000.0
2009-01-05 11:37:00,0.58465,0.5847,0.5846,0.58465,132400000.0
2009-01-05 11:38:00,0.58465,0.5852,0.58465,0.5847,113600000.0
2009-01-05 11:39:00,0.58475,0.58475,0.5847,0.5847,8200000.0
2009-01-05 11:40:00,0.5847,0.5847,0.58465,0.58465,53600000.0
2009-01-05 11:41:00,0.58465,0.58465,0.5846,0.5846,169000000.0
2009-01-05 11:42:00,0.58465,0.58465,0.5846,0.5846,87800000.0
2009-01-05 11:43:00,0.5846,0.58465,0.5834,0.584,89200000.0
2009-01-05 11:44:00,0.58415,0.58445,0.58375,0.58425,66800000.0
2009-01-05 11:45:00,0.58435,0.5845,0.58435,0.58445,103400000.0
2009-01-05 11:46:00,0.5845,0.5845,0.5842,0.5845,283400000.0
2009-01-05 11:47:00,0.58455,0.5846,0.58425,0.58425,52400000.0
2009-01-05 11:48:00,0.5843,0.5843,0.584,0.584,256800000.0
2009-01-05 11:49:00,0.584,0.58405,0.58395,0.584,231000000.0
2009-01-05 11:50:00,0.58395,0.58415,0.58395,0.58405,244400000.0
2009-01-05 11:51:00,0.5841,0.5844,0.584,0.5843,159400000.0
2009-01-05 11:52:00,0.5843,0.5843,0.5843,0.5843,3200000.0
2009-01-05 11:53:00,0.5843,0.5843,0.5838,0.5838,87400000.0
2009-01-05 11:54:00,0.5838,0.5841,0.5837,0.584,129400000.0
2009-01-05 11:55:00,0.584,0.58405,0.58385,0.58395,46800000.0
2009-01-05 11:56:00,0.58395,0.58395,0.58395,0.58395,18000000.0
2009-01-05 11:57:00,0.58395,0.58395,0.5835,0.5836,63200000.0
2009-01-05 11:58:00,0.5836,0.5836,0.5836,0.5836,14400000.0
2009-01-05 11:59:00,0.5836,0.5836,0.58265,0.58295,46000000.0
2009-01-05 12:00:00,0.5829,0.58325,0.58275,0.58305,73600000.0
2009-01-05 12:01:00,0.58305,0.58315,0.58305,0.5831,24200000.0
2009-01-05 12:02:00,0.58325,0.58335,0.5824,0.58285,159200000.0
2009-01-05 12:03:00,0.58295,0.58325,0.58265,0.58305,158000000.0
2009-01-05 12:04:00,0.583,0.58345,0.58285,0.5834,35800000.0
2009-01-05 12:05:00,0.58335,0.58345,0.5832,0.58335,30000000.0
2009-01-05 12:06:00,0.58315,0.58415,0.58315,0.58395,85400000.0
2009-01-05 12:07:00,0.584,0.5847,0.584,0.5847,98000000.0
2009-01-05 12:08:00,0.58465,0.58495,0.58465,0.58495,14800000.0
2009-01-05 12:09:00,0.58505,0.5851,0.58505,0.5851,8400000.0
2009-01-05 12:10:00,0.5853,0.58545,0.5848,0.5848,39200000.0
2009-01-05 12:11:00,0.58485,0.5851,0.58475,0.585,33000000.0
2009-01-05 12:12:00,0.5851,0.58515,0.5849,0.5849,25800000.0
2009-01-05 12:13:00,0.58485,0.58505,0.58485,0.5849,28600000.0
2009-01-05 12:14:00,0.585,0.58525,0.58465,0.585,75400000.0
2009-01-05 12:15:00,0.58495,0.5852,0.58485,0.58505,32400000.0
2009-01-05 12:16:00,0.5851,0.58515,0.5851,0.58515,17600000.0
2009-01-05 12:17:00,0.5852,0.5852,0.5847,0.58485,73000000.0
2009-01-05 12:18:00,0.5848,0.585,0.58445,0.58465,78600000.0
2009-01-05 12:19:00,0.5846,0.58475,0.58445,0.58465,85800000.0
2009-01-05 12:20:00,0.5847,0.5848,0.58455,0.58475,60800000.0
2009-01-05 12:21:00,0.5847,0.58475,0.5845,0.58465,101000000.0
2009-01-05 12:22:00,0.5846,0.58475,0.58435,0.5845,80000000.0
2009-01-05 12:23:00,0.58465,0.58465,0.5844,0.58465,7400000.0
2009-01-05 12:24:00,0.5844,0.5846,0.5844,0.5845,27400000.0
2009-01-05 12:25:00,0.5845,0.58465,0.5844,0.5845,24000000.0
2009-01-05 12:26:00,0.5846,0.58465,0.5845,0.58465,15800000.0
2009-01-05 12:27:00,0.5845,0.58475,0.5844,0.5845,36800000.0
2009-01-05 12:28:00,0.5845,0.5845,0.58375,0.58405,54000000.0
2009-01-05 12:29:00,0.5842,0.58425,0.58385,0.5839,96800000.0
2009-01-05 12:30:00,0.58385,0.5841,0.58385,0.584,41400000.0
2009-01-05 12:31:00,0.58395,0.58405,0.58385,0.5839,75600000.0
2009-01-05 12:32:00,0.58385,0.58405,0.58375,0.58385,23000000.0
2009-01-05 12:33:00,0.58385,0.58385,0.5837,0.5838,26800000.0
2009-01-05 12:34:00,0.5837,0.5838,0.5837,0.58375,36600000.0
2009-01-05 12:35:00,0.5838,0.5838,0.58375,0.58375,53000000.0
2009-01-05 12:36:00,0.5837,0.5839,0.5832,0.5839,97800000.0
2009-01-05 12:37:00,0.5837,0.58385,0.58365,0.5837,88600000.0
2009-01-05 12:38:00,0.5838,0.58395,0.58365,0.5838,73600000.0
2009-01-05 12:39:00,0.58375,0.5843,0.58375,0.58405,84000000.0
2009-01-05 12:40:00,0.5841,0.5851,0.5841,0.585,82000000.0
2009-01-05 12:41:00,0.58485,0.58485,0.58425,0.5843,65200000.0
2009-01-05 12:42:00,0.58425,0.58455,0.58405,0.58435,57800000.0
2009-01-05 12:43:00,0.58435,0.58435,0.58425,0.58425,18600000.0
2009-01-05 12:44:00,0.5843,0.5843,0.58425,0.58425,16600000.0
2009-01-05 12:45:00,0.58425,0.58425,0.58425,0.58425,8000000.0
2009-01-05 12:46:00,0.5843,0.58455,0.58395,0.58435,115000000.0
2009-01-05 12:47:00,0.58435,0.58465,0.58395,0.5845,82400000.0
2009-01-05 12:48:00,0.58455,0.5847,0.58455,0.5847,22000000.0
2009-01-05 12:49:00,0.5847,0.5848,0.58465,0.58465,31200000.0
2009-01-05 12:50:00,0.58465,0.5848,0.58465,0.5848,72200000.0
2009-01-05 12:51:00,0.5848,0.5848,0.5848,0.5848,9000000.0
2009-01-05 12:52:00,0.5848,0.58485,0.5847,0.58485,27400000.0
2009-01-05 12:53:00,0.58485,0.58495,0.58485,0.58485,21200000.0
2009-01-05 12:54:00,0.5848,0.58485,0.5847,0.5847,18200000.0
2009-01-05 12:55:00,0.5847,0.5847,0.5847,0.5847,15600000.0
2009-01-05 12:56:00,0.5847,0.5849,0.5847,0.5847,15400000.0
2009-01-05 12:57:00,0.58465,0.5847,0.58405,0.5843,108200000.0
2009-01-05 12:58:00,0.5842,0.5842,0.58395,0.584,61200000.0
2009-01-05 12:59:00,0.584,0.584,0.584,0.584,2000000.0
2009-01-05 13:00:00,0.584,0.5841,0.5837,0.58375,100400000.0
2009-01-05 13:01:00,0.5838,0.584,0.5837,0.5837,67000000.0
2009-01-05 13:02:00,0.5837,0.5839,0.5824,0.58245,86000000.0
2009-01-05 13:03:00,0.58245,0.58265,0.58155,0.58265,67200000.0
2009-01-05 13:04:00,0.58265,0.5827,0.5826,0.5827,11200000.0
2009-01-05 13:05:00,0.5827,0.58275,0.5826,0.58275,66000000.0
2009-01-05 13:06:00,0.5827,0.5831,0.5823,0.58265,148400000.0
2009-01-05 13:07:00,0.58265,0.58265,0.58185,0.582,162000000.0
2009-01-05 13:08:00,0.58195,0.58225,0.58175,0.58185,202400000.0
2009-01-05 13:09:00,0.5819,0.58215,0.58185,0.58205,278600000.0
2009-01-05 13:10:00,0.58205,0.58205,0.5819,0.5819,66200000.0
2009-01-05 13:11:00,0.5821,0.5821,0.5802,0.58115,100200000.0
2009-01-05 13:12:00,0.581,0.581,0.5805,0.5807,70600000.0
2009-01-05 13:13:00,0.5807,0.5807,0.5807,0.5807,144000000.0
2009-01-05 13:14:00,0.5807,0.5807,0.58025,0.5807,52000000.0
2009-01-05 13:15:00,0.5807,0.5807,0.5807,0.5807,46400000.0
2009-01-05 13:16:00,0.5809,0.58165,0.5809,0.58165,220600000.0
2009-01-05 13:17:00,0.5816,0.58195,0.5814,0.5814,187199999.0
2009-01-05 13:18:00,0.5814,0.58145,0.5814,0.58145,56000000.0
2009-01-05 13:19:00,0.58145,0.5817,0.58145,0.5817,27200000.0
2009-01-05 13:20:00,0.5817,0.5817,0.5817,0.5817,48000000.0
2009-01-05 13:21:00,0.5817,0.5817,0.5817,0.5817,60800000.0
2009-01-05 13:22:00,0.5817,0.5817,0.5817,0.5817,38200000.0
2009-01-05 13:23:00,0.5817,0.5817,0.5817,0.5817,15400000.0
2009-01-05 13:24:00,0.5817,0.5817,0.5817,0.5817,38200000.0
2009-01-05 13:25:00,0.5817,0.5817,0.5815,0.5817,129600000.0
2009-01-05 13:26:00,0.58155,0.5817,0.5813,0.58145,133800000.0
2009-01-05 13:27:00,0.58145,0.5815,0.5811,0.5814,68200000.0
2009-01-05 13:28:00,0.58155,0.58155,0.58095,0.5814,71200000.0
2009-01-05 13:29:00,0.58155,0.58155,0.5811,0.5812,29400000.0
2009-01-05 13:30:00,0.5812,0.58145,0.58075,0.58085,72200000.0
2009-01-05 13:31:00,0.5809,0.58145,0.5809,0.58145,51600000.0
2009-01-05 13:32:00,0.58135,0.5815,0.58135,0.5815,67800000.0
2009-01-05 13:33:00,0.58155,0.58185,0.58145,0.5818,96800000.0
2009-01-05 13:34:00,0.58185,0.5826,0.5818,0.58255,64600000.0
2009-01-05 13:35:00,0.5826,0.58295,0.5826,0.5829,12000000.0
2009-01-05 13:36:00,0.583,0.58305,0.58235,0.5825,59000000.0
2009-01-05 13:37:00,0.58245,0.5825,0.58245,0.5825,37600000.0
2009-01-05 13:38:00,0.58255,0.58265,0.58255,0.58265,66200000.0
2009-01-05 13:39:00,0.58265,0.58265,0.58265,0.58265,4200000.0
2009-01-05 13:40:00,0.58265,0.58265,0.5826,0.58265,9400000.0
2009-01-05 13:41:00,0.58265,0.58295,0.58265,0.58295,75400000.0
2009-01-05 13:42:00,0.58295,0.583,0.5828,0.58285,16600000.0
2009-01-05 13:43:00,0.583,0.58305,0.5828,0.5828,65000000.0
2009-01-05 13:44:00,0.5828,0.5831,0.5828,0.583,135800000.0
2009-01-05 13:45:00,0.58295,0.5831,0.5829,0.583,50400000.0
2009-01-05 13:46:00,0.583,0.58305,0.58285,0.58295,61200000.0
2009-01-05 13:47:00,0.583,0.583,0.58285,0.58295,40800000.0
2009-01-05 13:48:00,0.5831,0.58325,0.58305,0.5832,48600000.0
2009-01-05 13:49:00,0.5832,0.5832,0.5831,0.58315,51600000.0
2009-01-05 13:50:00,0.58315,0.5832,0.58295,0.5831,60000000.0
2009-01-05 13:51:00,0.58315,0.5832,0.58295,0.5831,73600000.0
2009-01-05 13:52:00,0.5831,0.5831,0.5828,0.58295,40600000.0
2009-01-05 13:53:00,0.583,0.5831,0.5828,0.5831,69000000.0
2009-01-05 13:54:00,0.5831,0.5831,0.5827,0.58295,167600000.0
2009-01-05 13:55:00,0.58295,0.58295,0.58225,0.58285,252200000.0
2009-01-05 13:56:00,0.58285,0.58285,0.5819,0.5821,243800000.0
2009-01-05 13:57:00,0.5821,0.58255,0.582,0.58255,203400000.0
2009-01-05 13:58:00,0.5827,0.5827,0.5823,0.5823,110400000.0
2009-01-05 13:59:00,0.58215,0.5822,0.58215,0.5822,24600000.0
2009-01-05 14:00:00,0.5824,0.58265,0.5824,0.58245,166600000.0
2009-01-05 14:01:00,0.58245,0.58265,0.5824,0.58255,113200000.0
2009-01-05 14:02:00,0.5825,0.58295,0.5825,0.5828,113600000.0
2009-01-05 14:03:00,0.5828,0.5829,0.5828,0.5829,43200000.0
2009-01-05 14:04:00,0.5829,0.5829,0.5827,0.5827,42000000.0
2009-01-05 14:05:00,0.5827,0.5827,0.5827,0.5827,1600000.0
2009-01-05 14:06:00,0.5827,0.5827,0.5827,0.5827,31200000.0
2009-01-05 14:07:00,0.5827,0.58305,0.5827,0.58295,130400000.0
2009-01-05 14:08:00,0.58295,0.583,0.5828,0.58285,144000000.0
2009-01-05 14:09:00,0.58285,0.5829,0.5827,0.5827,152400000.0
2009-01-05 14:10:00,0.5827,0.58275,0.5827,0.58275,116800000.0
2009-01-05 14:11:00,0.5827,0.5827,0.5821,0.5825,163400000.0
2009-01-05 14:12:00,0.5824,0.5827,0.5819,0.5822,199000000.0
2009-01-05 14:13:00,0.58235,0.5825,0.58175,0.58195,177600000.0
2009-01-05 14:14:00,0.582,0.582,0.58185,0.58195,121200000.0
2009-01-05 14:15:00,0.582,0.5822,0.5817,0.5822,242200001.0
2009-01-05 14:16:00,0.5822,0.5823,0.5817,0.5818,443600000.0
2009-01-05 14:17:00,0.5818,0.5818,0.5818,0.5818,168000000.0
2009-01-05 14:18:00,0.5818,0.5819,0.5818,0.5818,477000002.0
2009-01-05 14:19:00,0.5818,0.5819,0.5814,0.5814,173200000.0
2009-01-05 14:20:00,0.5814,0.58185,0.5814,0.5818,102800000.0
2009-01-05 14:21:00,0.58195,0.58205,0.58125,0.5814,128000000.0
2009-01-05 14:22:00,0.58145,0.5818,0.5814,0.5814,213600000.0
2009-01-05 14:23:00,0.5814,0.5824,0.5814,0.58225,209000000.0
2009-01-05 14:24:00,0.58235,0.58245,0.58205,0.58205,101600000.0
2009-01-05 14:25:00,0.5821,0.5821,0.58205,0.5821,12000000.0
2009-01-05 14:26:00,0.58215,0.5824,0.58215,0.5824,40000000.0
2009-01-05 14:27:00,0.58235,0.5824,0.58235,0.58235,15600000.0
2009-01-05 14:28:00,0.5824,0.5824,0.58235,0.58235,18400000.0
2009-01-05 14:29:00,0.58235,0.58245,0.58215,0.5824,132200000.0
2009-01-05 14:30:00,0.5824,0.58245,0.5823,0.5823,50000000.0
2009-01-05 14:31:00,0.5823,0.58235,0.58215,0.58215,119000000.0
2009-01-05 14:32:00,0.5822,0.58225,0.5821,0.5821,19600000.0
2009-01-05 14:33:00,0.5821,0.5821,0.5813,0.58135,92400000.0
2009-01-05 14:34:00,0.5813,0.5815,0.5813,0.5815,32800000.0
2009-01-05 14:35:00,0.58155,0.58165,0.58155,0.5816,57000000.0
2009-01-05 14:36:00,0.5816,0.5816,0.5816,0.5816,4000000.0
2009-01-05 14:37:00,0.58155,0.58155,0.58145,0.58145,66000000.0
2009-01-05 14:38:00,0.5815,0.5815,0.5815,0.5815,22400000.0
2009-01-05 14:39:00,0.5815,0.5821,0.5815,0.5821,107400000.0
2009-01-05 14:40:00,0.5822,0.5822,0.5819,0.5819,67000002.0
2009-01-05 14:41:00,0.5821,0.5821,0.58145,0.58195,249200003.0
2009-01-05 14:42:00,0.582,0.582,0.5818,0.5818,49800000.0
2009-01-05 14:43:00,0.5818,0.58185,0.58175,0.58175,84400000.0
2009-01-05 14:44:00,0.58175,0.58175,0.5816,0.58165,60800000.0
2009-01-05 14:45:00,0.5816,0.58175,0.5816,0.5817,151200000.0
2009-01-05 14:46:00,0.5817,0.58175,0.5817,0.5817,72400000.0
2009-01-05 14:47:00,0.5817,0.5818,0.58155,0.58165,187200000.0
2009-01-05 14:48:00,0.58175,0.58175,0.58155,0.5816,123600000.0
2009-01-05 14:49:00,0.58155,0.58175,0.58155,0.5816,72600000.0
2009-01-05 14:50:00,0.5816,0.5816,0.58095,0.5811,55800000.0
2009-01-05 14:51:00,0.5811,0.5811,0.58095,0.58095,22800000.0
2009-01-05 14:52:00,0.58072,0.58083,0.58051,0.5806,207800000.0
2009-01-05 14:53:00,0.581,0.581,0.5809,0.581,68800000.0
2009-01-05 14:54:00,0.581,0.581,0.581,0.581,2400000.0
2009-01-05 14:55:00,0.581,0.5811,0.581,0.581,11200000.0
2009-01-05 14:56:00,0.581,0.58165,0.581,0.5815,35000000.0
2009-01-05 14:57:00,0.5815,0.5815,0.5815,0.5815,3000000.0
2009-01-05 14:58:00,0.5815,0.5815,0.5815,0.5815,6000000.0
2009-01-05 14:59:00,0.5815,0.58175,0.58145,0.5815,114600000.0
2009-01-05 15:00:00,0.5815,0.58155,0.58145,0.58155,50400000.0
2009-01-05 15:01:00,0.58155,0.58165,0.5814,0.5816,78000000.0
2009-01-05 15:02:00,0.5816,0.5816,0.5816,0.5816,16000000.0
2009-01-05 15:03:00,0.5816,0.5816,0.58145,0.5815,56800000.0
2009-01-05 15:04:00,0.58145,0.5817,0.58145,0.5817,59800000.0
2009-01-05 15:05:00,0.5817,0.58195,0.5817,0.58175,191200000.0
2009-01-05 15:06:00,0.58175,0.5818,0.58165,0.58175,111600000.0
2009-01-05 15:07:00,0.58175,0.582,0.58165,0.58175,119400000.0
2009-01-05 15:08:00,0.58175,0.5819,0.58175,0.58185,148200000.0
2009-01-05 15:09:00,0.582,0.5822,0.582,0.5821,64400000.0
2009-01-05 15:10:00,0.5821,0.5821,0.5821,0.5821,2000000.0
2009-01-05 15:11:00,0.5821,0.5821,0.58205,0.58205,13200000.0
2009-01-05 15:12:00,0.58205,0.58205,0.58205,0.58205,4800000.0
2009-01-05 15:13:00,0.5821,0.58295,0.5821,0.5829,83200000.0
2009-01-05 15:14:00,0.5829,0.5829,0.5827,0.5827,107600000.0
2009-01-05 15:15:00,0.5827,0.58315,0.58265,0.58275,124200000.0
2009-01-05 15:16:00,0.5828,0.5831,0.58225,0.58225,93000000.0
2009-01-05 15:17:00,0.5823,0.58275,0.58215,0.58235,68000000.0
2009-01-05 15:18:00,0.5824,0.5827,0.5824,0.5827,18600000.0
2009-01-05 15:19:00,0.5828,0.5829,0.58265,0.58275,103400000.0
2009-01-05 15:20:00,0.58285,0.58295,0.58255,0.5828,121600000.0
2009-01-05 15:21:00,0.58275,0.5828,0.58275,0.5828,38000000.0
2009-01-05 15:22:00,0.5827,0.5827,0.58225,0.58255,28800000.0
2009-01-05 15:23:00,0.58215,0.5826,0.58215,0.5826,25200000.0
2009-01-05 15:24:00,0.5826,0.5826,0.5826,0.5826,14400000.0
2009-01-05 15:25:00,0.5826,0.58275,0.58255,0.5827,54400000.0
2009-01-05 15:26:00,0.58275,0.5828,0.58265,0.58275,150800000.0
2009-01-05 15:27:00,0.58275,0.5828,0.58265,0.5828,311000000.0
2009-01-05 15:28:00,0.5828,0.5828,0.5827,0.58275,48200000.0
2009-01-05 15:29:00,0.5828,0.583,0.58265,0.5827,46800000.0
2009-01-05 15:30:00,0.58265,0.58275,0.58265,0.58265,24600000.0
2009-01-05 15:31:00,0.5825,0.58269,0.58235,0.5824,103400000.0
2009-01-05 15:32:00,0.58237,0.58254,0.58228,0.58254,83600000.0
2009-01-05 15:33:00,0.58275,0.58275,0.58265,0.58265,11800000.0
2009-01-05 15:34:00,0.58265,0.5827,0.58265,0.58265,23600000.0
2009-01-05 15:35:00,0.58242,0.58253,0.58212,0.58253,76600000.0
2009-01-05 15:36:00,0.58265,0.58265,0.58265,0.58265,18000000.0
2009-01-05 15:37:00,0.58265,0.5827,0.58265,0.58265,110400000.0
2009-01-05 15:38:00,0.58265,0.5827,0.58265,0.5827,15600000.0
2009-01-05 15:39:00,0.5827,0.5827,0.5827,0.5827,35000000.0
2009-01-05 15:40:00,0.5827,0.5827,0.5827,0.5827,31000000.0
2009-01-05 15:41:00,0.5827,0.5827,0.5827,0.5827,20000000.0
2009-01-05 15:42:00,0.5827,0.5827,0.58265,0.58265,21000000.0
2009-01-05 15:43:00,0.58265,0.5827,0.58265,0.5827,40000000.0
2009-01-05 15:44:00,0.5827,0.5827,0.58265,0.5827,46000000.0
2009-01-05 15:45:00,0.5827,0.5827,0.5825,0.5825,92000000.0
2009-01-05 15:46:00,0.5825,0.5826,0.5825,0.5826,84000000.0
2009-01-05 15:47:00,0.5826,0.5826,0.5825,0.5825,22000000.0
2009-01-05 15:48:00,0.5825,0.5825,0.5822,0.5822,65200000.0
2009-01-05 15:49:00,0.5822,0.5822,0.5822,0.5822,17600000.0
2009-01-05 15:50:00,0.5822,0.5824,0.5822,0.5824,16600000.0
2009-01-05 15:51:00,0.5824,0.5826,0.5824,0.5826,106400000.0
2009-01-05 15:52:00,0.5826,0.5826,0.5826,0.5826,8000000.0
2009-01-05 15:53:00,0.5826,0.5826,0.5826,0.5826,1000000.0
2009-01-05 15:54:00,0.58206,0.58222,0.5819,0.58195,139800000.0
2009-01-05 15:55:00,0.5826,0.5826,0.5826,0.5826,3000000.0
2009-01-05 15:56:00,0.5826,0.5829,0.5826,0.5829,19800000.0
2009-01-05 15:57:00,0.58305,0.58315,0.5828,0.58285,69800000.0
2009-01-05 15:58:00,0.5829,0.5833,0.5828,0.5831,93800000.0
2009-01-05 15:59:00,0.5831,0.5831,0.5831,0.5831,15000000.0
2009-01-05 16:00:00,0.5831,0.5831,0.583,0.5831,29200000.0
2009-01-05 16:01:00,0.5831,0.5831,0.5831,0.5831,46200000.0
2009-01-05 16:02:00,0.5831,0.5831,0.5831,0.5831,11600000.0
2009-01-05 16:03:00,0.5833,0.5837,0.5833,0.5837,14600000.0
2009-01-05 16:04:00,0.5836,0.5836,0.58355,0.58355,49800000.0
2009-01-05 16:05:00,0.5835,0.58375,0.5834,0.58375,154400000.0
2009-01-05 16:06:00,0.58375,0.5838,0.5836,0.58375,137800000.0
2009-01-05 16:07:00,0.58365,0.5844,0.58365,0.58435,138800000.0
2009-01-05 16:08:00,0.5845,0.58615,0.5841,0.58615,197600000.0
2009-01-05 16:09:00,0.5862,0.5862,0.58565,0.586,75400000.0
2009-01-05 16:10:00,0.58615,0.58625,0.58535,0.5861,117900000.0
2009-01-05 16:11:00,0.5861,0.58675,0.5861,0.5864,218400000.0
2009-01-05 16:12:00,0.5864,0.5864,0.5858,0.5863,163200000.0
2009-01-05 16:13:00,0.58615,0.5868,0.58615,0.5864,92600000.0
2009-01-05 16:14:00,0.5864,0.5871,0.5858,0.5871,130800000.0
2009-01-05 16:15:00,0.5872,0.58755,0.58705,0.5875,82800000.0
2009-01-05 16:16:00,0.5875,0.5879,0.5874,0.5879,161400000.0
2009-01-05 16:17:00,0.5879,0.58875,0.5879,0.58865,147600000.0
2009-01-05 16:18:00,0.58865,0.5892,0.5886,0.5889,199200000.0
2009-01-05 16:19:00,0.589,0.589,0.5889,0.5889,33800000.0
2009-01-05 16:20:00,0.5889,0.5892,0.58805,0.58805,122600000.0
2009-01-05 16:21:00,0.58805,0.58915,0.58805,0.58915,113000000.0
2009-01-05 16:22:00,0.58915,0.58935,0.5889,0.589,81300000.0
2009-01-05 16:23:00,0.5887,0.589,0.58845,0.5886,90900000.0
2009-01-05 16:24:00,0.58875,0.5892,0.5887,0.5892,56000000.0
2009-01-05 16:25:00,0.5892,0.5892,0.5885,0.5888,163200000.0
2009-01-05 16:26:00,0.5888,0.5899,0.5888,0.5899,119400000.0
2009-01-05 16:27:00,0.5899,0.59055,0.5899,0.59045,157600000.0
2009-01-05 16:28:00,0.59045,0.59065,0.5901,0.5901,90000000.0
2009-01-05 16:29:00,0.59015,0.5904,0.5901,0.5903,250000000.0
2009-01-05 16:30:00,0.5903,0.59045,0.5901,0.5904,176200000.0
2009-01-05 16:31:00,0.5904,0.5904,0.59,0.5901,203800005.0
2009-01-05 16:32:00,0.58995,0.59,0.58995,0.58995,34500000.0
2009-01-05 16:33:00,0.58945,0.5896,0.58855,0.58865,214299999.0
2009-01-05 16:34:00,0.5886,0.58905,0.58855,0.5889,147200000.0
2009-01-05 16:35:00,0.5889,0.5892,0.58885,0.5889,74800000.0
2009-01-05 16:36:00,0.5889,0.5892,0.58885,0.5891,101600000.0
2009-01-05 16:37:00,0.5891,0.5891,0.58875,0.5888,60600000.0
2009-01-05 16:38:00,0.5889,0.5889,0.5889,0.5889,14400000.0
2009-01-05 16:39:00,0.5889,0.5889,0.5888,0.5888,79200000.0
2009-01-05 16:40:00,0.5888,0.58895,0.58875,0.58895,106200000.0
2009-01-05 16:41:00,0.5889,0.5889,0.5888,0.5889,37200000.0
2009-01-05 16:42:00,0.5888,0.5889,0.5888,0.5889,32000000.0
2009-01-05 16:43:00,0.5888,0.5888,0.5888,0.5888,20000000.0
2009-01-05 16:44:00,0.58895,0.5894,0.5888,0.58915,107800000.0
2009-01-05 16:45:00,0.5892,0.58935,0.5891,0.58935,132400000.0
2009-01-05 16:46:00,0.58935,0.58935,0.58925,0.5893,55600000.0
2009-01-05 16:47:00,0.58902,0.58921,0.58889,0.58903,114799998.0
2009-01-05 16:48:00,0.58925,0.5894,0.58925,0.58935,56800000.0
2009-01-05 16:49:00,0.5894,0.5894,0.5891,0.5894,19200000.0
2009-01-05 16:50:00,0.5893,0.5893,0.5893,0.5893,13200000.0
2009-01-05 16:51:00,0.58925,0.58935,0.58925,0.5893,30600000.0
2009-01-05 16:52:00,0.58925,0.5897,0.58925,0.5894,30600000.0
2009-01-05 16:53:00,0.5894,0.5899,0.5894,0.5898,28000000.0
2009-01-05 16:54:00,0.5898,0.5898,0.5898,0.5898,10600000.0
2009-01-05 16:55:00,0.5898,0.5898,0.5891,0.5894,200400000.0
2009-01-05 16:56:00,0.5894,0.59025,0.5894,0.5902,192000000.0
2009-01-05 16:57:00,0.59015,0.5904,0.5901,0.59015,33600000.0
2009-01-05 16:58:00,0.59005,0.59005,0.5892,0.5896,102200000.0
2009-01-05 16:59:00,0.5896,0.5896,0.5894,0.5894,16400000.0
2009-01-05 17:00:00,0.5894,0.5894,0.58845,0.58845,41400000.0
2009-01-05 17:01:00,0.58865,0.5889,0.5885,0.5886,121600000.0
2009-01-05 17:02:00,0.5886,0.58885,0.58845,0.58875,46200000.0
2009-01-05 17:03:00,0.5889,0.58905,0.58885,0.58905,58600000.0
2009-01-05 17:04:00,0.5891,0.5891,0.5889,0.589,30400000.0
2009-01-05 17:05:00,0.589,0.58905,0.5889,0.58895,61200000.0
2009-01-05 17:06:00,0.589,0.589,0.5889,0.5889,31000000.0
2009-01-05 17:07:00,0.5889,0.589,0.58885,0.58885,88800000.0
2009-01-05 17:08:00,0.58885,0.5889,0.58805,0.58835,94800000.0
2009-01-05 17:09:00,0.58835,0.58865,0.5882,0.58835,237400000.0
2009-01-05 17:10:00,0.58835,0.58845,0.5882,0.5884,144600000.0
2009-01-05 17:11:00,0.5884,0.58845,0.5882,0.5883,126800000.0
2009-01-05 17:12:00,0.5883,0.5895,0.5882,0.58875,175700000.0
2009-01-05 17:13:00,0.5889,0.5893,0.58865,0.5893,80000000.0
2009-01-05 17:14:00,0.5893,0.5897,0.5893,0.5893,45400000.0
2009-01-05 17:15:00,0.5893,0.5893,0.58825,0.58905,122600000.0
2009-01-05 17:16:00,0.58915,0.58935,0.58915,0.58915,33000000.0
2009-01-05 17:17:00,0.5891,0.58945,0.5891,0.5894,33800000.0
2009-01-05 17:18:00,0.58935,0.5899,0.58935,0.5899,83200000.0
2009-01-05 17:19:00,0.5899,0.5901,0.58985,0.5901,113200000.0
2009-01-05 17:20:00,0.59005,0.5906,0.59005,0.5905,153600000.0
2009-01-05 17:21:00,0.59045,0.5909,0.59045,0.5909,154200000.0
2009-01-05 17:22:00,0.591,0.5911,0.5908,0.59085,71200000.0
2009-01-05 17:23:00,0.5908,0.5909,0.5908,0.5909,162600000.0
2009-01-05 17:24:00,0.5909,0.5909,0.59075,0.5908,118400000.0
2009-01-05 17:25:00,0.5908,0.5908,0.59,0.59005,171000000.0
2009-01-05 17:26:00,0.59,0.59005,0.58995,0.59,70200000.0
2009-01-05 17:27:00,0.59,0.59015,0.58995,0.5901,70000000.0
2009-01-05 17:28:00,0.59005,0.5903,0.59005,0.5903,63400000.0
2009-01-05 17:29:00,0.59025,0.5903,0.5902,0.5902,64200000.0
2009-01-05 17:30:00,0.59015,0.5905,0.59005,0.5902,90000000.0
2009-01-05 17:31:00,0.5902,0.5902,0.5894,0.5897,50400000.0
2009-01-05 17:32:00,0.5897,0.59005,0.58965,0.5897,94800000.0
2009-01-05 17:33:00,0.5897,0.5897,0.5891,0.5891,131300000.0
2009-01-05 17:34:00,0.5892,0.5899,0.5891,0.5899,118000000.0
2009-01-05 17:35:00,0.5899,0.58995,0.58975,0.5898,87400000.0
2009-01-05 17:36:00,0.5898,0.5898,0.58975,0.5898,70200000.0
2009-01-05 17:37:00,0.58995,0.59,0.5899,0.58995,45400000.0
2009-01-05 17:38:00,0.58995,0.5904,0.58985,0.59015,139200000.0
2009-01-05 17:39:00,0.59015,0.5906,0.59015,0.59045,105200000.0
2009-01-05 17:40:00,0.5904,0.5909,0.59035,0.5904,72800000.0
2009-01-05 17:41:00,0.5904,0.59065,0.5904,0.5904,168200000.0
2009-01-05 17:42:00,0.5904,0.59075,0.59035,0.59045,134600000.0
2009-01-05 17:43:00,0.59045,0.59045,0.59045,0.59045,6000000.0
2009-01-05 17:44:00,0.59045,0.5906,0.59045,0.5905,182000000.0
2009-01-05 17:45:00,0.5905,0.59115,0.59045,0.591,331400000.0
2009-01-05 17:46:00,0.59105,0.59125,0.59095,0.5911,154400000.0
2009-01-05 17:47:00,0.59125,0.5913,0.59105,0.59125,25400000.0
2009-01-05 17:48:00,0.59125,0.59125,0.5912,0.5912,24200000.0
2009-01-05 17:49:00,0.5912,0.5915,0.5912,0.5915,129000000.0
2009-01-05 17:50:00,0.5915,0.5916,0.5914,0.5914,75800000.0
2009-01-05 17:51:00,0.59135,0.59145,0.59135,0.5914,16200000.0
2009-01-05 17:52:00,0.5914,0.5914,0.591,0.5911,29000000.0
2009-01-05 17:53:00,0.5911,0.5912,0.5911,0.5911,121200000.0
2009-01-05 17:54:00,0.5913,0.5913,0.5913,0.5913,6600000.0
2009-01-05 17:55:00,0.5913,0.5913,0.5913,0.5913,4400000.0
2009-01-05 17:56:00,0.5913,0.5913,0.5913,0.5913,4200000.0
2009-01-05 17:57:00,0.59085,0.59095,0.58995,0.58995,26800000.0
2009-01-05 17:58:00,0.59015,0.59045,0.5894,0.58995,225000000.0
2009-01-05 17:59:00,0.58985,0.5907,0.5895,0.59045,261999999.0
2009-01-05 18:00:00,0.59035,0.5909,0.5901,0.5902,84200000.0
2009-01-05 18:01:00,0.5901,0.59025,0.5901,0.59025,99400000.0
2009-01-05 18:02:00,0.59035,0.5907,0.59035,0.5907,13400000.0
2009-01-05 18:03:00,0.59065,0.59085,0.5906,0.5906,208000000.0
2009-01-05 18:04:00,0.59065,0.5907,0.58915,0.5895,112200000.0
2009-01-05 18:05:00,0.5895,0.58985,0.5895,0.58985,44800000.0
2009-01-05 18:06:00,0.58985,0.5902,0.5898,0.5902,52800000.0
2009-01-05 18:07:00,0.5902,0.5902,0.5902,0.5902,5200000.0
2009-01-05 18:08:00,0.59015,0.5902,0.5901,0.5901,22400000.0
2009-01-05 18:09:00,0.59005,0.59015,0.5899,0.58995,125200000.0
2009-01-05 18:10:00,0.58975,0.58975,0.58815,0.5886,268000000.0
2009-01-05 18:11:00,0.5889,0.5892,0.5885,0.589,123600000.0
2009-01-05 18:12:00,0.58895,0.5897,0.58895,0.58945,96400000.0
2009-01-05 18:13:00,0.58935,0.5902,0.58935,0.5902,131200000.0
2009-01-05 18:14:00,0.59035,0.5908,0.59035,0.5905,215600000.0
2009-01-05 18:15:00,0.5905,0.59055,0.5902,0.5902,118400000.0
2009-01-05 18:16:00,0.5902,0.5902,0.5902,0.5902,6400000.0
2009-01-05 18:17:00,0.5902,0.5902,0.58975,0.58975,30400000.0
2009-01-05 18:18:00,0.58975,0.58975,0.5896,0.5896,75200000.0
2009-01-05 18:19:00,0.5896,0.5896,0.5896,0.5896,13600000.0
2009-01-05 18:20:00,0.5896,0.58965,0.5896,0.5896,32400000.0
2009-01-05 18:21:00,0.5896,0.5896,0.5895,0.5895,8000000.0
2009-01-05 18:22:00,0.5896,0.5896,0.5894,0.5894,22000000.0
2009-01-05 18:23:00,0.58935,0.58935,0.58935,0.58935,9200000.0
2009-01-05 18:24:00,0.5893,0.58935,0.5892,0.5892,41400000.0
2009-01-05 18:25:00,0.5892,0.5892,0.589,0.58915,254600000.0
2009-01-05 18:26:00,0.5892,0.5894,0.58885,0.5894,167200000.0
2009-01-05 18:27:00,0.5894,0.5895,0.5888,0.5895,268600000.0
2009-01-05 18:28:00,0.58935,0.58955,0.58935,0.5894,101600000.0
2009-01-05 18:29:00,0.5894,0.5895,0.5894,0.5894,169000000.0
2009-01-05 18:30:00,0.5894,0.5894,0.58915,0.58925,107400000.0
2009-01-05 18:31:00,0.58935,0.58975,0.5893,0.5896,100600000.0
2009-01-05 18:32:00,0.58955,0.58965,0.58875,0.58875,86400000.0
2009-01-05 18:33:00,0.58885,0.589,0.5884,0.5888,134600000.0
2009-01-05 18:34:00,0.58875,0.58875,0.5886,0.5887,60200000.0
2009-01-05 18:35:00,0.58875,0.58875,0.58815,0.58835,64400000.0
2009-01-05 18:36:00,0.5884,0.5886,0.58835,0.58855,97800000.0
2009-01-05 18:37:00,0.58855,0.58875,0.58855,0.5886,46600000.0
2009-01-05 18:38:00,0.5886,0.58875,0.58835,0.58835,23800000.0
2009-01-05 18:39:00,0.58855,0.58855,0.58825,0.58845,40800000.0
2009-01-05 18:40:00,0.58855,0.58855,0.5884,0.58855,22200000.0
2009-01-05 18:41:00,0.58845,0.5885,0.5884,0.5885,11800000.0
2009-01-05 18:42:00,0.5881,0.58825,0.5879,0.58795,92400000.0
2009-01-05 18:43:00,0.58795,0.58835,0.58795,0.5883,89200000.0
2009-01-05 18:44:00,0.58825,0.58825,0.5881,0.5881,19200000.0
2009-01-05 18:45:00,0.5881,0.5881,0.5876,0.5876,36600000.0
2009-01-05 18:46:00,0.5875,0.58775,0.5875,0.5876,33400000.0
2009-01-05 18:47:00,0.5876,0.58805,0.5876,0.58775,98200000.0
2009-01-05 18:48:00,0.58775,0.58775,0.58765,0.58775,24400000.0
2009-01-05 18:49:00,0.58775,0.58775,0.58665,0.5871,93600000.0
2009-01-05 18:50:00,0.5871,0.5876,0.587,0.58735,120200000.0
2009-01-05 18:51:00,0.58745,0.5875,0.58745,0.5875,41000000.0
2009-01-05 18:52:00,0.5875,0.5876,0.5875,0.5875,160000000.0
2009-01-05 18:53:00,0.5875,0.58785,0.587,0.58725,159000000.0
2009-01-05 18:54:00,0.58735,0.58735,0.5871,0.5873,87000000.0
2009-01-05 18:55:00,0.5873,0.5874,0.58705,0.58725,88200000.0
2009-01-05 18:56:00,0.5874,0.5876,0.587,0.5873,141000000.0
2009-01-05 18:57:00,0.5874,0.5874,0.5871,0.5873,90599999.0
2009-01-05 18:58:00,0.5874,0.5875,0.5874,0.58745,35200000.0
2009-01-05 18:59:00,0.5875,0.5878,0.5871,0.58725,112800000.0
2009-01-05 19:00:00,0.58725,0.58725,0.58665,0.58695,52800000.0
2009-01-05 19:01:00,0.587,0.5871,0.5866,0.58675,19800000.0
2009-01-05 19:02:00,0.5868,0.5868,0.5864,0.58675,62000000.0
2009-01-05 19:03:00,0.5864,0.58655,0.5863,0.58655,17400000.0
2009-01-05 19:04:00,0.58655,0.58675,0.58655,0.58655,19800000.0
2009-01-05 19:05:00,0.58655,0.5866,0.58645,0.58655,24200000.0
2009-01-05 19:06:00,0.58655,0.58675,0.58655,0.58665,28600000.0
2009-01-05 19:07:00,0.58665,0.58665,0.58665,0.58665,4400000.0
2009-01-05 19:08:00,0.58665,0.58665,0.58665,0.58665,4400000.0
2009-01-05 19:09:00,0.58628,0.58635,0.58602,0.58635,28000000.0
2009-01-05 19:10:00,0.5867,0.5869,0.5867,0.58675,8800000.0
2009-01-05 19:11:00,0.58675,0.5869,0.58675,0.5869,11000000.0
2009-01-05 19:12:00,0.58695,0.58705,0.58675,0.58675,24200000.0
2009-01-05 19:13:00,0.58675,0.58705,0.58665,0.58705,54200000.0
2009-01-05 19:14:00,0.58705,0.58705,0.5865,0.5865,391800015.0
2009-01-05 19:15:00,0.5869,0.5869,0.58645,0.5866,202399993.0
2009-01-05 19:16:00,0.5866,0.58685,0.5866,0.58675,363799989.0
2009-01-05 19:17:00,0.58695,0.5872,0.58695,0.5871,81600000.0
2009-01-05 19:18:00,0.58705,0.58705,0.58705,0.58705,4400000.0
2009-01-05 19:19:00,0.58705,0.5872,0.58705,0.58705,12600000.0
2009-01-05 19:20:00,0.58705,0.58705,0.58705,0.58705,4400000.0
2009-01-05 19:21:00,0.58705,0.58715,0.58665,0.58715,58000000.0
2009-01-05 19:22:00,0.58725,0.58745,0.58725,0.58745,11000000.0
2009-01-05 19:23:00,0.58755,0.58785,0.58755,0.58785,13400000.0
2009-01-05 19:24:00,0.58785,0.58805,0.58785,0.58805,32800000.0
2009-01-05 19:25:00,0.58825,0.58825,0.58825,0.58825,4000000.0
2009-01-05 19:26:00,0.58825,0.58825,0.588,0.588,8000000.0
2009-01-05 19:27:00,0.588,0.588,0.588,0.588,4000000.0
2009-01-05 19:28:00,0.588,0.588,0.5878,0.5878,44000000.0
2009-01-05 19:29:00,0.5878,0.5878,0.5878,0.5878,2000000.0
2009-01-05 19:30:00,0.5879,0.5879,0.5878,0.5878,4000000.0
2009-01-05 19:31:00,0.58805,0.58825,0.58805,0.58825,6000000.0
2009-01-05 19:32:00,0.58776,0.58783,0.58749,0.58771,18800000.0
2009-01-05 19:33:00,0.5882,0.5884,0.58815,0.5884,13400000.0
2009-01-05 19:34:00,0.5884,0.5885,0.5881,0.5882,59600000.0
2009-01-05 19:35:00,0.58825,0.58835,0.58825,0.58835,47600000.0
2009-01-05 19:36:00,0.5883,0.5883,0.58815,0.58815,82400000.0
2009-01-05 19:37:00,0.58767,0.58792,0.58767,0.58777,40400000.0
2009-01-05 19:38:00,0.58798,0.58802,0.58761,0.58799,37600000.0
2009-01-05 19:39:00,0.5882,0.58825,0.5882,0.58825,12400000.0
2009-01-05 19:40:00,0.5883,0.58835,0.5883,0.5883,22600000.0
2009-01-05 19:41:00,0.58751,0.58815,0.58751,0.58785,32000000.0
2009-01-05 19:42:00,0.5883,0.5883,0.5883,0.5883,5600000.0
2009-01-05 19:43:00,0.58845,0.58845,0.58835,0.58835,25600000.0
2009-01-05 19:44:00,0.58825,0.58825,0.5882,0.5882,14000000.0
2009-01-05 19:45:00,0.58825,0.58835,0.58825,0.58835,12200000.0
2009-01-05 19:46:00,0.58835,0.58835,0.58835,0.58835,3400000.0
2009-01-05 19:47:00,0.5879,0.5883,0.58775,0.58814,33600000.0
2009-01-05 19:48:00,0.588,0.58811,0.5879,0.58793,32800000.0
2009-01-05 19:49:00,0.58794,0.58829,0.58789,0.58802,25800000.0
2009-01-05 19:50:00,0.58835,0.58835,0.5874,0.58775,25600000.0
2009-01-05 19:51:00,0.58785,0.5881,0.5878,0.5881,20800000.0
2009-01-05 19:52:00,0.5881,0.5881,0.5881,0.5881,2400000.0
2009-01-05 19:53:00,0.58805,0.58805,0.5878,0.5878,17200000.0
2009-01-05 19:54:00,0.5879,0.5879,0.5879,0.5879,2400000.0
2009-01-05 19:55:00,0.5879,0.58815,0.5878,0.5878,18000000.0
2009-01-05 19:56:00,0.5878,0.5878,0.5878,0.5878,8800000.0
2009-01-05 19:57:00,0.5878,0.5878,0.5878,0.5878,19600000.0
2009-01-05 19:58:00,0.5878,0.58795,0.5878,0.58795,11800000.0
2009-01-05 19:59:00,0.58795,0.5884,0.58795,0.5884,21400000.0
2009-01-05 20:00:00,0.5885,0.5885,0.5882,0.5882,16800000.0
2009-01-05 20:01:00,0.5882,0.5886,0.5882,0.5884,21600000.0
2009-01-05 20:02:00,0.5884,0.5884,0.5884,0.5884,12200000.0
2009-01-05 20:03:00,0.58845,0.5886,0.58845,0.5886,12000000.0
2009-01-05 20:04:00,0.58808,0.58832,0.58805,0.5882,82400001.0
2009-01-05 20:05:00,0.5886,0.5886,0.5886,0.5886,11600000.0
2009-01-05 20:06:00,0.5886,0.58885,0.5886,0.58885,23200000.0
2009-01-05 20:07:00,0.58885,0.58885,0.58865,0.58865,20200000.0
2009-01-05 20:08:00,0.5886,0.58865,0.5886,0.5886,13600000.0
2009-01-05 20:09:00,0.5886,0.5886,0.5886,0.5886,3200000.0
2009-01-05 20:10:00,0.5886,0.5886,0.5886,0.5886,3200000.0
2009-01-05 20:11:00,0.5886,0.5886,0.5886,0.5886,3200000.0
2009-01-05 20:12:00,0.5886,0.5886,0.58815,0.58815,11000000.0
2009-01-05 20:13:00,0.5882,0.5882,0.5882,0.5882,1200000.0
2009-01-05 20:14:00,0.5882,0.58845,0.5882,0.5884,18600000.0
2009-01-05 20:15:00,0.58789,0.58827,0.58768,0.58814,73000001.0
2009-01-05 20:16:00,0.5884,0.5887,0.58835,0.5887,14000000.0
2009-01-05 20:17:00,0.58865,0.58865,0.5882,0.5883,61400000.0
2009-01-05 20:18:00,0.5883,0.5883,0.5882,0.5883,15000000.0
2009-01-05 20:19:00,0.5885,0.5885,0.58835,0.58845,10800000.0
2009-01-05 20:20:00,0.5884,0.5888,0.5884,0.5888,30800000.0
2009-01-05 20:21:00,0.58885,0.58885,0.5888,0.58885,4400000.0
2009-01-05 20:22:00,0.58885,0.58885,0.5888,0.58885,8200000.0
2009-01-05 20:23:00,0.5887,0.589,0.5886,0.5886,35000000.0
2009-01-05 20:24:00,0.5886,0.5886,0.58775,0.58775,55600000.0
2009-01-05 20:25:00,0.58785,0.58845,0.58785,0.5883,46400000.0
2009-01-05 20:26:00,0.58825,0.58825,0.5882,0.5882,5200000.0
2009-01-05 20:27:00,0.5882,0.5882,0.5882,0.5882,2400000.0
2009-01-05 20:28:00,0.5882,0.5882,0.58815,0.58815,4800000.0
2009-01-05 20:29:00,0.58815,0.58815,0.58815,0.58815,1200000.0
2009-01-05 20:30:00,0.58765,0.58809,0.58765,0.58809,43400000.0
2009-01-05 20:31:00,0.5881,0.58815,0.588,0.588,13800000.0
2009-01-05 20:32:00,0.588,0.588,0.58785,0.58785,4800000.0
2009-01-05 20:33:00,0.5878,0.5878,0.5877,0.5877,7200000.0
2009-01-05 20:34:00,0.58785,0.58785,0.5878,0.5878,6400000.0
2009-01-05 20:35:00,0.5878,0.5878,0.5878,0.5878,4000000.0
2009-01-05 20:36:00,0.58737,0.5874,0.58713,0.58735,34800000.0
2009-01-05 20:37:00,0.5878,0.5878,0.5877,0.5877,15400000.0
2009-01-05 20:38:00,0.5877,0.5877,0.5873,0.5873,10400000.0
2009-01-05 20:39:00,0.58719,0.58726,0.58684,0.58703,39800000.0
2009-01-05 20:40:00,0.58702,0.58702,0.58685,0.58692,20000000.0
2009-01-05 20:41:00,0.58745,0.58745,0.58745,0.58745,4000000.0
2009-01-05 20:42:00,0.5875,0.5875,0.5875,0.5875,6000000.0
2009-01-05 20:43:00,0.5875,0.5875,0.5875,0.5875,4000000.0
2009-01-05 20:44:00,0.5877,0.5879,0.5877,0.58775,20800000.0
2009-01-05 20:45:00,0.5878,0.5878,0.5875,0.5876,18600000.0
2009-01-05 20:46:00,0.5876,0.5876,0.5876,0.5876,1600000.0
2009-01-05 20:47:00,0.5876,0.5876,0.5876,0.5876,1600000.0
2009-01-05 20:48:00,0.5876,0.5876,0.5876,0.5876,1600000.0
2009-01-05 20:49:00,0.58719,0.58728,0.58703,0.58728,23000000.0
2009-01-05 20:50:00,0.5872,0.5872,0.58699,0.58706,47400000.0
2009-01-05 20:51:00,0.5877,0.58805,0.5877,0.58805,30000000.0
2009-01-05 20:52:00,0.5881,0.5882,0.5881,0.5882,5200000.0
2009-01-05 20:53:00,0.5882,0.5884,0.5882,0.5884,13800000.0
2009-01-05 20:54:00,0.5886,0.5886,0.5886,0.5886,4000000.0
2009-01-05 20:55:00,0.5886,0.5886,0.5881,0.58825,15400000.0
2009-01-05 20:56:00,0.5883,0.5883,0.5882,0.5883,31000000.0
2009-01-05 20:57:00,0.5883,0.5886,0.5883,0.5886,19200000.0
2009-01-05 20:58:00,0.5886,0.5887,0.5886,0.5887,4000000.0
2009-01-05 20:59:00,0.5888,0.58915,0.5888,0.58915,11400000.0
2009-01-05 21:00:00,0.58915,0.58955,0.58915,0.58955,8400000.0
2009-01-05 21:01:00,0.58955,0.58975,0.58955,0.58955,27400000.0
2009-01-05 21:02:00,0.58955,0.58955,0.58955,0.58955,10800000.0
2009-01-05 21:03:00,0.5896,0.5896,0.5896,0.5896,2800000.0
2009-01-05 21:04:00,0.5896,0.5896,0.5896,0.5896,3000000.0
2009-01-05 21:05:00,0.58957,0.58966,0.58945,0.58947,18000000.0
2009-01-05 21:06:00,0.58953,0.58965,0.58952,0.58952,18400000.0
2009-01-05 21:07:00,0.5896,0.59005,0.58945,0.58985,45400000.0
2009-01-05 21:08:00,0.5899,0.5899,0.5898,0.5898,3600000.0
2009-01-05 21:09:00,0.5898,0.5898,0.5898,0.5898,3400000.0
2009-01-05 21:10:00,0.58952,0.58982,0.58952,0.58972,50000000.0
2009-01-05 21:11:00,0.58965,0.58977,0.58963,0.58977,30000000.0
2009-01-05 21:12:00,0.5898,0.59005,0.5898,0.5898,16600000.0
2009-01-05 21:13:00,0.58975,0.58975,0.58975,0.58975,1200000.0
2009-01-05 21:14:00,0.58975,0.5898,0.58975,0.5898,3600000.0
2009-01-05 21:15:00,0.5898,0.5898,0.58975,0.58975,5800000.0
2009-01-05 21:16:00,0.58975,0.58995,0.58975,0.58995,9000000.0
2009-01-05 21:17:00,0.58995,0.58995,0.58985,0.58985,4400000.0
2009-01-05 21:18:00,0.5898,0.5898,0.5896,0.5896,45400000.0
2009-01-05 21:19:00,0.5895,0.5895,0.5895,0.5895,13200000.0
2009-01-05 21:20:00,0.5895,0.5895,0.5895,0.5895,1200000.0
2009-01-05 21:21:00,0.58905,0.58935,0.5878,0.5878,51000000.0
2009-01-05 21:22:00,0.58765,0.58855,0.58765,0.58835,74000000.0
2009-01-05 21:23:00,0.58835,0.58835,0.58835,0.58835,4800000.0
2009-01-05 21:24:00,0.5883,0.5883,0.58825,0.5883,3600000.0
2009-01-05 21:25:00,0.58798,0.58798,0.58783,0.58797,16000000.0
2009-01-05 21:26:00,0.5883,0.5883,0.5883,0.5883,2000000.0
2009-01-05 21:27:00,0.58845,0.58845,0.58845,0.58845,7600000.0
2009-01-05 21:28:00,0.58845,0.58845,0.58845,0.58845,4000000.0
2009-01-05 21:29:00,0.5884,0.58845,0.5884,0.58845,6200000.0
2009-01-05 21:30:00,0.58845,0.58845,0.58825,0.5883,13800000.0
2009-01-05 21:31:00,0.58825,0.58825,0.5881,0.58825,13600000.0
2009-01-05 21:32:00,0.58781,0.58788,0.58761,0.58788,58800000.0
2009-01-05 21:33:00,0.58792,0.5881,0.58774,0.58791,94000000.0
2009-01-05 21:34:00,0.5883,0.5883,0.5883,0.5883,2000000.0
2009-01-05 21:35:00,0.5879,0.58807,0.58786,0.58807,110600000.0
2009-01-05 21:36:00,0.5884,0.58885,0.5884,0.58865,35200000.0
2009-01-05 21:37:00,0.58865,0.58875,0.58865,0.58875,10600000.0
2009-01-05 21:38:00,0.58875,0.5888,0.58875,0.58875,9400000.0
2009-01-05 21:39:00,0.58875,0.5889,0.58875,0.5889,17000000.0
2009-01-05 21:40:00,0.58885,0.58915,0.58885,0.5891,27800000.0
2009-01-05 21:41:00,0.58905,0.58935,0.58895,0.5891,26400000.0
2009-01-05 21:42:00,0.5891,0.5891,0.58895,0.58895,30800000.0
2009-01-05 21:43:00,0.58895,0.58895,0.58875,0.58875,5400000.0
2009-01-05 21:44:00,0.5887,0.5887,0.5886,0.5886,28800000.0
2009-01-05 21:45:00,0.58841,0.58843,0.58837,0.5884,22000000.0
2009-01-05 21:46:00,0.58838,0.58852,0.58833,0.58833,34800000.0
2009-01-05 21:47:00,0.58835,0.58854,0.58833,0.58854,26200000.0
2009-01-05 21:48:00,0.58845,0.5886,0.58845,0.58845,62800000.0
2009-01-05 21:49:00,0.58845,0.5886,0.58845,0.5886,21000000.0
2009-01-05 21:50:00,0.58844,0.58864,0.58832,0.58864,22800000.0
2009-01-05 21:51:00,0.58857,0.58873,0.58828,0.58873,29800000.0
2009-01-05 21:52:00,0.58865,0.58865,0.58845,0.5886,24000000.0
2009-01-05 21:53:00,0.58843,0.58852,0.58826,0.58826,40800000.0
2009-01-05 21:54:00,0.58823,0.58852,0.58813,0.58852,81000000.0
2009-01-05 21:55:00,0.58855,0.58855,0.5885,0.5885,11400000.0
2009-01-05 21:56:00,0.58855,0.5887,0.5885,0.5887,23800000.0
2009-01-05 21:57:00,0.58842,0.58848,0.58839,0.58842,21200000.0
2009-01-05 21:58:00,0.58865,0.58865,0.5886,0.5886,2800000.0
2009-01-05 21:59:00,0.58855,0.58855,0.5885,0.5885,2800000.0
2009-01-05 22:00:00,0.58829,0.58829,0.58811,0.58817,29200000.0
2009-01-05 22:01:00,0.58818,0.58836,0.58818,0.58823,24800000.0
2009-01-05 22:02:00,0.58845,0.58845,0.5884,0.5884,5200000.0
2009-01-05 22:03:00,0.5884,0.58855,0.5884,0.58855,18200000.0
2009-01-05 22:04:00,0.58855,0.58855,0.5885,0.5885,14000000.0
2009-01-05 22:05:00,0.58846,0.58846,0.58818,0.58818,21000000.0
2009-01-05 22:06:00,0.58818,0.58837,0.58803,0.5882,41400000.0
2009-01-05 22:07:00,0.58824,0.58831,0.58819,0.58823,26200000.0
2009-01-05 22:08:00,0.5882,0.5884,0.58817,0.5884,24600000.0
2009-01-05 22:09:00,0.58855,0.58855,0.58845,0.58845,4400000.0
2009-01-05 22:10:00,0.58845,0.58855,0.58845,0.58855,5800000.0
2009-01-05 22:11:00,0.58817,0.58839,0.58814,0.58823,85600000.0
2009-01-05 22:12:00,0.58829,0.5884,0.58827,0.5884,20200000.0
2009-01-05 22:13:00,0.58845,0.58855,0.58845,0.58855,14200000.0
2009-01-05 22:14:00,0.58836,0.58836,0.58822,0.58829,13800000.0
2009-01-05 22:15:00,0.58825,0.58834,0.58808,0.58824,26000000.0
2009-01-05 22:16:00,0.58855,0.58855,0.58855,0.58855,1200000.0
2009-01-05 22:17:00,0.58855,0.58855,0.58845,0.58845,6800000.0
2009-01-05 22:18:00,0.58845,0.58845,0.58845,0.58845,5600000.0
2009-01-05 22:19:00,0.5885,0.58855,0.5885,0.58855,10000000.0
2009-01-05 22:20:00,0.58829,0.58846,0.58808,0.5883,39200000.0
2009-01-05 22:21:00,0.58855,0.58855,0.58855,0.58855,1200000.0
2009-01-05 22:22:00,0.58855,0.58855,0.58855,0.58855,1200000.0
2009-01-05 22:23:00,0.5882,0.58832,0.5882,0.58823,23600000.0
2009-01-05 22:24:00,0.58823,0.58829,0.5881,0.5882,38400000.0
2009-01-05 22:25:00,0.58842,0.58842,0.58828,0.5883,25800000.0
2009-01-05 22:26:00,0.58828,0.58831,0.58826,0.5883,23400000.0
2009-01-05 22:27:00,0.58845,0.58845,0.58825,0.58825,19400000.0
2009-01-05 22:28:00,0.58825,0.58825,0.58825,0.58825,14600000.0
2009-01-05 22:29:00,0.58825,0.58825,0.5874,0.5874,22800000.0
2009-01-05 22:30:00,0.58745,0.5875,0.5871,0.5875,87800000.0
2009-01-05 22:31:00,0.58765,0.5878,0.58765,0.58775,13600000.0
2009-01-05 22:32:00,0.5877,0.5877,0.58735,0.58735,8000000.0
2009-01-05 22:33:00,0.58745,0.58755,0.58745,0.58755,6000000.0
2009-01-05 22:34:00,0.5877,0.58775,0.5876,0.58775,8000000.0
2009-01-05 22:35:00,0.58785,0.58785,0.58785,0.58785,8600000.0
2009-01-05 22:36:00,0.58785,0.58785,0.58785,0.58785,2000000.0
2009-01-05 22:37:00,0.5877,0.5877,0.5875,0.58755,27200000.0
2009-01-05 22:38:00,0.58765,0.58785,0.58755,0.5877,25400000.0
2009-01-05 22:39:00,0.5877,0.5877,0.5877,0.5877,3200000.0
2009-01-05 22:40:00,0.5877,0.5878,0.5877,0.5878,3600000.0
2009-01-05 22:41:00,0.5878,0.58825,0.5878,0.5882,19400000.0
2009-01-05 22:42:00,0.58815,0.58815,0.5878,0.58795,15400000.0
2009-01-05 22:43:00,0.5879,0.5879,0.5879,0.5879,1600000.0
2009-01-05 22:44:00,0.58759,0.58768,0.58746,0.58751,41600000.0
2009-01-05 22:45:00,0.5879,0.58795,0.5879,0.58795,7200000.0
2009-01-05 22:46:00,0.588,0.588,0.588,0.588,2000000.0
2009-01-05 22:47:00,0.58795,0.58795,0.58795,0.58795,19600000.0
2009-01-05 22:48:00,0.58795,0.58815,0.58795,0.58795,24800000.0
2009-01-05 22:49:00,0.588,0.588,0.5879,0.5879,7200000.0
2009-01-05 22:50:00,0.5879,0.5879,0.5879,0.5879,1600000.0
2009-01-05 22:51:00,0.5879,0.5879,0.5879,0.5879,9600000.0
2009-01-05 22:52:00,0.5879,0.5879,0.5879,0.5879,1600000.0
2009-01-05 22:53:00,0.5879,0.58805,0.58775,0.58785,58600000.0
2009-01-05 22:54:00,0.58805,0.5884,0.58775,0.58815,38800000.0
2009-01-05 22:55:00,0.58835,0.58835,0.5881,0.5881,27800000.0
2009-01-05 22:56:00,0.58785,0.58835,0.58785,0.58835,42800000.0
2009-01-05 22:57:00,0.58845,0.58845,0.5879,0.5881,18000000.0
2009-01-05 22:58:00,0.5881,0.5882,0.5881,0.5882,23400000.0
2009-01-05 22:59:00,0.58815,0.58815,0.5881,0.5881,5600000.0
2009-01-05 23:00:00,0.58805,0.5882,0.58805,0.5882,4400000.0
2009-01-05 23:01:00,0.58807,0.58807,0.58775,0.58801,31000000.0
2009-01-05 23:02:00,0.5882,0.58825,0.5882,0.58825,5000000.0
2009-01-05 23:03:00,0.58825,0.58825,0.5881,0.5881,67000000.0
2009-01-05 23:04:00,0.5882,0.58865,0.5881,0.5882,29400000.0
2009-01-05 23:05:00,0.58835,0.5888,0.5883,0.58845,38600000.0
2009-01-05 23:06:00,0.58845,0.58885,0.58845,0.58885,35400000.0
2009-01-05 23:07:00,0.58858,0.58872,0.58834,0.5886,47400000.0
2009-01-05 23:08:00,0.5886,0.58888,0.58842,0.58868,38800000.0
2009-01-05 23:09:00,0.58895,0.5892,0.58865,0.5891,41800000.0
2009-01-05 23:10:00,0.5891,0.58925,0.5891,0.58925,20800000.0
2009-01-05 23:11:00,0.5892,0.5892,0.5892,0.5892,6800000.0
2009-01-05 23:12:00,0.5892,0.58955,0.5892,0.58925,36200000.0
2009-01-05 23:13:00,0.58945,0.58945,0.58945,0.58945,2000000.0
2009-01-05 23:14:00,0.58945,0.5895,0.5891,0.58945,14400000.0
2009-01-05 23:15:00,0.58912,0.58916,0.58888,0.58888,29800000.0
2009-01-05 23:16:00,0.58896,0.58906,0.58893,0.58893,21600000.0
2009-01-05 23:17:00,0.5895,0.5895,0.5895,0.5895,2000000.0
2009-01-05 23:18:00,0.58945,0.58945,0.58945,0.58945,8400000.0
2009-01-05 23:19:00,0.5896,0.58995,0.5896,0.5898,18400000.0
2009-01-05 23:20:00,0.5898,0.59,0.58945,0.59,55400000.0
2009-01-05 23:21:00,0.59005,0.591,0.59005,0.59095,46200000.0
2009-01-05 23:22:00,0.5909,0.59125,0.5908,0.5911,43600000.0
2009-01-05 23:23:00,0.59105,0.59115,0.5907,0.59075,49800000.0
2009-01-05 23:24:00,0.5907,0.5907,0.5907,0.5907,39800000.0
2009-01-05 23:25:00,0.5907,0.5907,0.5905,0.5907,59199999.0
2009-01-05 23:26:00,0.59075,0.5908,0.59075,0.5908,18600000.0
2009-01-05 23:27:00,0.5907,0.59075,0.5907,0.59075,17000000.0
2009-01-05 23:28:00,0.5907,0.5911,0.5907,0.59075,21800000.0
2009-01-05 23:29:00,0.59036,0.5905,0.59017,0.59022,54400000.0
2009-01-05 23:30:00,0.5908,0.5908,0.59055,0.59055,25400000.0
2009-01-05 23:31:00,0.59055,0.59055,0.5895,0.5895,37000000.0
2009-01-05 23:32:00,0.5896,0.5901,0.5895,0.58995,41200000.0
2009-01-05 23:33:00,0.59005,0.59005,0.58975,0.5899,8600000.0
2009-01-05 23:34:00,0.5899,0.5902,0.5896,0.58975,47000000.0
2009-01-05 23:35:00,0.58975,0.58985,0.58965,0.58985,8000000.0
2009-01-05 23:36:00,0.58995,0.58995,0.58985,0.58985,30000000.0
2009-01-05 23:37:00,0.59005,0.59035,0.59005,0.59025,76200000.0
2009-01-05 23:38:00,0.5902,0.59045,0.59005,0.5901,90800000.0
2009-01-05 23:39:00,0.5901,0.5901,0.5901,0.5901,29800000.0
2009-01-05 23:40:00,0.5901,0.5903,0.5901,0.5901,46000000.0
2009-01-05 23:41:00,0.5901,0.5902,0.58985,0.58985,73400000.0
2009-01-05 23:42:00,0.59015,0.59035,0.59015,0.5902,123000000.0
2009-01-05 23:43:00,0.59015,0.59025,0.5899,0.5899,58000000.0
2009-01-05 23:44:00,0.5899,0.5903,0.5899,0.59015,63200000.0
2009-01-05 23:45:00,0.59025,0.59025,0.58965,0.5897,40800000.0
2009-01-05 23:46:00,0.58965,0.59005,0.58965,0.59005,8800000.0
2009-01-05 23:47:00,0.58995,0.58995,0.5897,0.5897,19000000.0
2009-01-05 23:48:00,0.5897,0.5897,0.5897,0.5897,2400000.0
2009-01-05 23:49:00,0.5898,0.5898,0.5898,0.5898,3200000.0
2009-01-05 23:50:00,0.5898,0.5898,0.5898,0.5898,14400000.0
2009-01-05 23:51:00,0.5894,0.5898,0.5894,0.5894,10400000.0
2009-01-05 23:52:00,0.5896,0.5898,0.5896,0.5898,13000000.0
2009-01-05 23:53:00,0.5898,0.5899,0.5898,0.5898,23600000.0
2009-01-05 23:54:00,0.5899,0.58995,0.5898,0.5898,18800000.0
2009-01-05 23:55:00,0.5898,0.5898,0.5898,0.5898,1600000.0
2009-01-05 23:56:00,0.5898,0.5899,0.5898,0.5899,7600000.0
2009-01-05 23:57:00,0.58995,0.59025,0.5897,0.59025,49400000.0
2009-01-05 23:58:00,0.59035,0.59045,0.59035,0.5904,23000000.0
2009-01-05 23:59:00,0.5904,0.5904,0.5901,0.5901,21700000.0
2009-01-06 00:00:00,0.5898,0.5903,0.58965,0.59015,5000000.0
2009-01-06 00:01:00,0.59025,0.59025,0.58945,0.59025,7400000.0
2009-01-06 00:02:00,0.59035,0.59035,0.58895,0.5899,10000000.0
2009-01-06 00:03:00,0.5899,0.5899,0.589,0.589,41400000.0
2009-01-06 00:04:00,0.58935,0.5896,0.58875,0.5893,26200000.0
2009-01-06 00:05:00,0.5893,0.5893,0.5888,0.5889,20200000.0
2009-01-06 00:06:00,0.58905,0.5891,0.58855,0.5886,31400000.0
2009-01-06 00:07:00,0.5887,0.5887,0.58845,0.58855,25200000.0
2009-01-06 00:08:00,0.58845,0.58845,0.58845,0.58845,4200000.0
2009-01-06 00:09:00,0.5886,0.58885,0.5886,0.58875,16200000.0
2009-01-06 00:10:00,0.58875,0.58945,0.58875,0.58945,13400000.0
2009-01-06 00:11:00,0.58905,0.58905,0.58905,0.58905,2000000.0
2009-01-06 00:12:00,0.58915,0.58935,0.58915,0.58935,10200000.0
2009-01-06 00:13:00,0.58935,0.58935,0.58925,0.58925,2000000.0
2009-01-06 00:14:00,0.58915,0.58915,0.58915,0.58915,4200000.0
2009-01-06 00:15:00,0.5888,0.58901,0.5885,0.5885,37800000.0
2009-01-06 00:16:00,0.58925,0.5893,0.58915,0.5893,7600000.0
2009-01-06 00:17:00,0.5893,0.5893,0.5893,0.5893,2000000.0
2009-01-06 00:18:00,0.58919,0.58919,0.58889,0.58904,50400000.0
2009-01-06 00:19:00,0.58915,0.58915,0.58915,0.58915,4200000.0
2009-01-06 00:20:00,0.58915,0.5892,0.58915,0.5892,10600000.0
2009-01-06 00:21:00,0.5891,0.5891,0.5888,0.5888,19200000.0
2009-01-06 00:22:00,0.5889,0.5891,0.5884,0.5889,48800000.0
2009-01-06 00:23:00,0.5889,0.58895,0.5887,0.5889,43800000.0
2009-01-06 00:24:00,0.5888,0.5888,0.5888,0.5888,12000000.0
2009-01-06 00:25:00,0.5888,0.5888,0.5886,0.5886,22000000.0
2009-01-06 00:26:00,0.5886,0.58865,0.58855,0.58865,35000000.0
2009-01-06 00:27:00,0.58865,0.58865,0.58865,0.58865,2000000.0
2009-01-06 00:28:00,0.58865,0.58865,0.58865,0.58865,8000000.0
2009-01-06 00:29:00,0.58865,0.58865,0.58865,0.58865,6000000.0
2009-01-06 00:30:00,0.5887,0.58875,0.5887,0.5887,18400000.0
2009-01-06 00:31:00,0.5887,0.589,0.5887,0.58895,68200000.0
2009-01-06 00:32:00,0.589,0.58915,0.589,0.58915,38400000.0
2009-01-06 00:33:00,0.5891,0.58925,0.589,0.589,74599999.0
2009-01-06 00:34:00,0.589,0.589,0.589,0.589,2000000.0
2009-01-06 00:35:00,0.589,0.58935,0.5889,0.58895,53600000.0
2009-01-06 00:36:00,0.58915,0.58945,0.58915,0.58925,10200000.0
2009-01-06 00:37:00,0.58925,0.5898,0.5892,0.58925,48800000.0
2009-01-06 00:38:00,0.58925,0.58925,0.58925,0.58925,4200000.0
2009-01-06 00:39:00,0.58925,0.5896,0.58865,0.58865,60000000.0
2009-01-06 00:40:00,0.58885,0.58885,0.58865,0.58865,8000000.0
2009-01-06 00:41:00,0.58865,0.5887,0.58725,0.588,60000000.0
2009-01-06 00:42:00,0.588,0.58875,0.588,0.58875,25200000.0
2009-01-06 00:43:00,0.5888,0.5888,0.5887,0.5888,11600000.0
2009-01-06 00:44:00,0.5888,0.5888,0.5888,0.5888,10000000.0
2009-01-06 00:45:00,0.58875,0.58875,0.58875,0.58875,4200000.0
2009-01-06 00:46:00,0.58853,0.58854,0.58826,0.58837,21000000.0
2009-01-06 00:47:00,0.5888,0.5888,0.5888,0.5888,2000000.0
2009-01-06 00:48:00,0.58834,0.58838,0.58817,0.58832,48600000.0
2009-01-06 00:49:00,0.58815,0.58823,0.588,0.58805,82000000.0
2009-01-06 00:50:00,0.5888,0.5888,0.5888,0.5888,4000000.0
2009-01-06 00:51:00,0.58808,0.5882,0.58785,0.58785,100200000.0
2009-01-06 00:52:00,0.5888,0.5888,0.5887,0.5887,4000000.0
2009-01-06 00:53:00,0.5887,0.5887,0.5887,0.5887,2000000.0
2009-01-06 00:54:00,0.588,0.5882,0.588,0.5882,19000000.0
2009-01-06 00:55:00,0.58835,0.58835,0.58835,0.58835,2000000.0
2009-01-06 00:56:00,0.58845,0.5885,0.58845,0.5885,6000000.0
2009-01-06 00:57:00,0.5885,0.5888,0.5885,0.5888,22400000.0
2009-01-06 00:58:00,0.58885,0.58905,0.58885,0.58905,18400000.0
2009-01-06 00:59:00,0.58905,0.58905,0.5889,0.5889,10000000.0
2009-01-06 01:00:00,0.5889,0.5889,0.5889,0.5889,6000000.0
2009-01-06 01:01:00,0.58895,0.58895,0.58885,0.58885,4000000.0
2009-01-06 01:02:00,0.5884,0.5887,0.5884,0.5884,38000000.0
2009-01-06 01:03:00,0.5885,0.5889,0.5885,0.5887,12000000.0
2009-01-06 01:04:00,0.58885,0.58885,0.5886,0.5887,8000000.0
2009-01-06 01:05:00,0.5887,0.58895,0.5887,0.58895,16000000.0
2009-01-06 01:06:00,0.589,0.589,0.5889,0.589,10000000.0
2009-01-06 01:07:00,0.589,0.5895,0.589,0.5895,13400000.0
2009-01-06 01:08:00,0.5895,0.5895,0.58895,0.58905,15600000.0
2009-01-06 01:09:00,0.5892,0.5894,0.5892,0.5894,18000000.0
2009-01-06 01:10:00,0.58935,0.5895,0.5893,0.5893,16000000.0
2009-01-06 01:11:00,0.58945,0.58945,0.58925,0.58925,6000000.0
2009-01-06 01:12:00,0.5893,0.5893,0.5893,0.5893,2000000.0
2009-01-06 01:13:00,0.58925,0.58925,0.58915,0.58915,10200000.0
2009-01-06 01:14:00,0.58915,0.58915,0.5887,0.58915,20200000.0
2009-01-06 01:15:00,0.5892,0.5892,0.5891,0.5891,6000000.0
2009-01-06 01:16:00,0.5891,0.5891,0.58885,0.58885,32400000.0
2009-01-06 01:17:00,0.58885,0.58885,0.58885,0.58885,4200000.0
2009-01-06 01:18:00,0.58885,0.58885,0.58885,0.58885,8400000.0
2009-01-06 01:19:00,0.58885,0.58885,0.58885,0.58885,4200000.0
2009-01-06 01:20:00,0.58885,0.5889,0.5888,0.58885,14800000.0
2009-01-06 01:21:00,0.58905,0.58925,0.58905,0.58925,12000000.0
2009-01-06 01:22:00,0.58935,0.58955,0.58935,0.58945,12000000.0
2009-01-06 01:23:00,0.58945,0.58955,0.58935,0.58935,12000000.0
2009-01-06 01:24:00,0.5893,0.5893,0.5891,0.5891,8000000.0
2009-01-06 01:25:00,0.58915,0.58925,0.5891,0.58915,12000000.0
2009-01-06 01:26:00,0.58854,0.58873,0.58827,0.5886,22200000.0
2009-01-06 01:27:00,0.58861,0.58891,0.58829,0.58891,34800000.0
2009-01-06 01:28:00,0.58925,0.58925,0.58925,0.58925,2000000.0
2009-01-06 01:29:00,0.58925,0.58925,0.58915,0.58915,10400000.0
2009-01-06 01:30:00,0.58854,0.58867,0.58827,0.58859,40000000.0
2009-01-06 01:31:00,0.58859,0.58889,0.58859,0.58875,16000000.0
2009-01-06 01:32:00,0.58925,0.5893,0.58925,0.5893,4000000.0
2009-01-06 01:33:00,0.58896,0.58899,0.58871,0.5888,36200000.0
2009-01-06 01:34:00,0.58935,0.58945,0.58925,0.58925,20600000.0
2009-01-06 01:35:00,0.58884,0.58884,0.58858,0.5888,31000000.0
2009-01-06 01:36:00,0.5893,0.5893,0.5893,0.5893,2000000.0
2009-01-06 01:37:00,0.5893,0.5893,0.58925,0.58925,4000000.0
2009-01-06 01:38:00,0.58925,0.58925,0.58915,0.58915,56000000.0
2009-01-06 01:39:00,0.5892,0.58925,0.5892,0.5892,8000000.0
2009-01-06 01:40:00,0.5892,0.5892,0.5892,0.5892,2000000.0
2009-01-06 01:41:00,0.5892,0.5892,0.5892,0.5892,2000000.0
2009-01-06 01:42:00,0.5893,0.58935,0.58925,0.58935,12200000.0
2009-01-06 01:43:00,0.58935,0.58935,0.58935,0.58935,4000000.0
2009-01-06 01:44:00,0.5893,0.5894,0.5893,0.58935,18400000.0
2009-01-06 01:45:00,0.58877,0.58891,0.58874,0.58874,18800000.0
2009-01-06 01:46:00,0.5893,0.5893,0.58905,0.58905,16000000.0
2009-01-06 01:47:00,0.58905,0.58905,0.58905,0.58905,4000000.0
2009-01-06 01:48:00,0.589,0.58905,0.589,0.58905,16000000.0
2009-01-06 01:49:00,0.5891,0.5892,0.5891,0.5892,10400000.0
2009-01-06 01:50:00,0.5892,0.5892,0.5888,0.5889,26200000.0
2009-01-06 01:51:00,0.589,0.5892,0.589,0.5892,42400000.0
2009-01-06 01:52:00,0.5892,0.58925,0.5891,0.5891,30800000.0
2009-01-06 01:53:00,0.5891,0.5891,0.5885,0.5885,71200000.0
2009-01-06 01:54:00,0.5886,0.58865,0.58855,0.58865,8000000.0
2009-01-06 01:55:00,0.5888,0.5888,0.5888,0.5888,8000000.0
2009-01-06 01:56:00,0.58875,0.58875,0.58865,0.58875,24400000.0
2009-01-06 01:57:00,0.58865,0.5888,0.58865,0.5888,20200000.0
2009-01-06 01:58:00,0.5888,0.58905,0.5888,0.58905,30600000.0
2009-01-06 01:59:00,0.5888,0.5888,0.58785,0.5883,43600000.0
2009-01-06 02:00:00,0.5884,0.5884,0.5883,0.5883,12000000.0
2009-01-06 02:01:00,0.5882,0.5885,0.58765,0.58835,58000000.0
2009-01-06 02:02:00,0.58845,0.5886,0.58845,0.5886,18000000.0
2009-01-06 02:03:00,0.58855,0.5886,0.58805,0.5882,84400000.0
2009-01-06 02:04:00,0.58815,0.58845,0.588,0.58815,56400000.0
2009-01-06 02:05:00,0.5881,0.5883,0.5881,0.58825,30000000.0
2009-01-06 02:06:00,0.58825,0.5886,0.5882,0.58855,40000000.0
2009-01-06 02:07:00,0.58855,0.589,0.58845,0.5886,18000000.0
2009-01-06 02:08:00,0.5887,0.5888,0.5886,0.5888,20000000.0
2009-01-06 02:09:00,0.5888,0.589,0.5888,0.5889,44000000.0
2009-01-06 02:10:00,0.58885,0.58885,0.58875,0.5888,20000000.0
2009-01-06 02:11:00,0.5889,0.58895,0.5889,0.58895,12000000.0
2009-01-06 02:12:00,0.58895,0.58895,0.58895,0.58895,24000000.0
2009-01-06 02:13:00,0.58895,0.58895,0.58895,0.58895,16000000.0
2009-01-06 02:14:00,0.58895,0.58895,0.58895,0.58895,8000000.0
2009-01-06 02:15:00,0.58895,0.58895,0.5889,0.58895,18000000.0
2009-01-06 02:16:00,0.58895,0.58895,0.58895,0.58895,12000000.0
2009-01-06 02:17:00,0.58895,0.58895,0.5885,0.5889,24000000.0
2009-01-06 02:18:00,0.5889,0.5889,0.58825,0.58825,29800000.0
2009-01-06 02:19:00,0.5883,0.5887,0.58825,0.5885,54400000.0
2009-01-06 02:20:00,0.58845,0.5888,0.58815,0.5884,67400000.0
2009-01-06 02:21:00,0.5884,0.5886,0.5884,0.5886,14000000.0
2009-01-06 02:22:00,0.5886,0.5886,0.5883,0.5886,22000000.0
2009-01-06 02:23:00,0.5886,0.58865,0.5886,0.58865,12000000.0
2009-01-06 02:24:00,0.5886,0.5886,0.58795,0.5883,30600000.0
2009-01-06 02:25:00,0.5884,0.5884,0.5883,0.5884,20000000.0
2009-01-06 02:26:00,0.5884,0.5885,0.5884,0.5885,6000000.0
2009-01-06 02:27:00,0.5884,0.5886,0.5884,0.5886,16000000.0
2009-01-06 02:28:00,0.5885,0.5886,0.58845,0.5886,16000000.0
2009-01-06 02:29:00,0.5884,0.5885,0.5881,0.5882,39600000.0
2009-01-06 02:30:00,0.5883,0.5884,0.5881,0.5884,12000000.0
2009-01-06 02:31:00,0.58855,0.5887,0.588,0.58845,46200000.0
2009-01-06 02:32:00,0.58865,0.58865,0.58755,0.5884,37000000.0
2009-01-06 02:33:00,0.5884,0.5886,0.58795,0.5883,17600000.0
2009-01-06 02:34:00,0.5883,0.5884,0.58795,0.5884,42000000.0
2009-01-06 02:35:00,0.5882,0.5882,0.5881,0.5882,17600000.0
2009-01-06 02:36:00,0.5882,0.58865,0.5882,0.58865,28200000.0
2009-01-06 02:37:00,0.5885,0.5885,0.58845,0.5885,12200000.0
2009-01-06 02:38:00,0.5885,0.5885,0.58845,0.5885,20400000.0
2009-01-06 02:39:00,0.58845,0.5885,0.58845,0.5885,24600000.0
2009-01-06 02:40:00,0.5885,0.5885,0.58845,0.58845,8200000.0
2009-01-06 02:41:00,0.5885,0.5885,0.5885,0.5885,2000000.0
2009-01-06 02:42:00,0.58855,0.58855,0.58855,0.58855,2000000.0
2009-01-06 02:43:00,0.58855,0.58855,0.58835,0.58835,10000000.0
2009-01-06 02:44:00,0.5883,0.5883,0.58765,0.5877,37400000.0
2009-01-06 02:45:00,0.5879,0.5879,0.5875,0.5875,12000000.0
2009-01-06 02:46:00,0.58775,0.58805,0.58775,0.58805,16000000.0
2009-01-06 02:47:00,0.58795,0.588,0.5873,0.5877,34800000.0
2009-01-06 02:48:00,0.5877,0.5883,0.58735,0.58735,37000000.0
2009-01-06 02:49:00,0.5876,0.58785,0.5876,0.58785,8000000.0
2009-01-06 02:50:00,0.58755,0.58763,0.5875,0.58763,12000000.0
2009-01-06 02:51:00,0.58785,0.58785,0.5878,0.58785,16000000.0
2009-01-06 02:52:00,0.58795,0.58795,0.58795,0.58795,2000000.0
2009-01-06 02:53:00,0.58785,0.5881,0.58785,0.588,15600000.0
2009-01-06 02:54:00,0.58795,0.58795,0.5871,0.5871,14000000.0
2009-01-06 02:55:00,0.5873,0.5874,0.58715,0.5874,26400000.0
2009-01-06 02:56:00,0.58745,0.58745,0.587,0.5871,49200000.0
2009-01-06 02:57:00,0.587,0.58745,0.587,0.58745,44000000.0
2009-01-06 02:58:00,0.5875,0.5875,0.5871,0.58745,16200000.0
2009-01-06 02:59:00,0.58745,0.58745,0.58745,0.58745,16800000.0
2009-01-06 03:00:00,0.58718,0.58728,0.58675,0.58675,32200000.0
2009-01-06 03:01:00,0.58755,0.58755,0.58735,0.58735,12200000.0
2009-01-06 03:02:00,0.5874,0.5874,0.5872,0.5872,27200000.0
2009-01-06 03:03:00,0.5871,0.5871,0.58705,0.5871,20400000.0
2009-01-06 03:04:00,0.58705,0.58705,0.58705,0.58705,20600000.0
2009-01-06 03:05:00,0.58695,0.58695,0.58685,0.58685,49200000.0
2009-01-06 03:06:00,0.58695,0.58715,0.58695,0.58715,30400000.0
2009-01-06 03:07:00,0.5872,0.5872,0.58695,0.58705,43200000.0
2009-01-06 03:08:00,0.58705,0.5872,0.587,0.5871,105200000.0
2009-01-06 03:09:00,0.58715,0.58725,0.5871,0.5871,21000000.0
2009-01-06 03:10:00,0.5871,0.5871,0.58685,0.58695,29800000.0
2009-01-06 03:11:00,0.58665,0.58717,0.5866,0.58717,56600000.0
2009-01-06 03:12:00,0.58695,0.58705,0.58695,0.58695,16600000.0
2009-01-06 03:13:00,0.58705,0.58705,0.58695,0.58695,6200000.0
2009-01-06 03:14:00,0.58705,0.58705,0.58705,0.58705,2000000.0
2009-01-06 03:15:00,0.587,0.587,0.58695,0.58695,12200000.0
2009-01-06 03:16:00,0.58705,0.58705,0.58705,0.58705,2000000.0
2009-01-06 03:17:00,0.58705,0.58705,0.58705,0.58705,2000000.0
2009-01-06 03:18:00,0.58715,0.58735,0.58715,0.58735,26000000.0
2009-01-06 03:19:00,0.58725,0.58725,0.58725,0.58725,25000000.0
2009-01-06 03:20:00,0.58725,0.5876,0.58725,0.5873,63200000.0
2009-01-06 03:21:00,0.58765,0.58775,0.58745,0.5877,19800000.0
2009-01-06 03:22:00,0.5875,0.5878,0.58735,0.5878,87999999.0
2009-01-06 03:23:00,0.5879,0.5879,0.58725,0.5875,37000000.0
2009-01-06 03:24:00,0.5875,0.5875,0.5875,0.5875,14000000.0
2009-01-06 03:25:00,0.5875,0.5875,0.5875,0.5875,5600000.0
2009-01-06 03:26:00,0.5875,0.5875,0.5875,0.5875,2000000.0
2009-01-06 03:27:00,0.5875,0.5875,0.5869,0.587,21800000.0
2009-01-06 03:28:00,0.587,0.587,0.587,0.587,4000000.0
2009-01-06 03:29:00,0.587,0.587,0.587,0.587,4000000.0
2009-01-06 03:30:00,0.58646,0.58666,0.58638,0.58666,37400000.0
2009-01-06 03:31:00,0.58646,0.58661,0.5863,0.58633,38400000.0
2009-01-06 03:32:00,0.58705,0.58705,0.58685,0.58685,28200000.0
2009-01-06 03:33:00,0.58685,0.58685,0.58685,0.58685,31200000.0
2009-01-06 03:34:00,0.58685,0.5869,0.58685,0.5869,8200000.0
2009-01-06 03:35:00,0.58671,0.58686,0.58635,0.58658,24200000.0
2009-01-06 03:36:00,0.587,0.5871,0.587,0.5871,13600000.0
2009-01-06 03:37:00,0.5872,0.5872,0.587,0.587,35000000.0
2009-01-06 03:38:00,0.5871,0.5872,0.587,0.5872,9800000.0
2009-01-06 03:39:00,0.5872,0.5872,0.587,0.5871,15600000.0
2009-01-06 03:40:00,0.587,0.5871,0.587,0.5871,12000000.0
2009-01-06 03:41:00,0.58695,0.58704,0.58679,0.58679,22200000.0
2009-01-06 03:42:00,0.5871,0.5873,0.5871,0.5873,6000000.0
2009-01-06 03:43:00,0.5873,0.58735,0.5873,0.58735,54600000.0
2009-01-06 03:44:00,0.58735,0.58735,0.58735,0.58735,37800000.0
2009-01-06 03:45:00,0.58735,0.58785,0.58735,0.58775,40600000.0
2009-01-06 03:46:00,0.5877,0.5879,0.5877,0.58785,36200000.0
2009-01-06 03:47:00,0.58785,0.58785,0.58775,0.58775,16000000.0
2009-01-06 03:48:00,0.5876,0.58785,0.5876,0.58785,34000000.0
2009-01-06 03:49:00,0.5878,0.58785,0.5877,0.5877,16000000.0
2009-01-06 03:50:00,0.58765,0.58795,0.58765,0.58765,45200000.0
2009-01-06 03:51:00,0.58765,0.58795,0.58765,0.58795,25600000.0
2009-01-06 03:52:00,0.58795,0.58795,0.5877,0.5877,15200000.0
2009-01-06 03:53:00,0.58795,0.58795,0.58795,0.58795,8000000.0
2009-01-06 03:54:00,0.588,0.588,0.58755,0.58795,26000000.0
2009-01-06 03:55:00,0.58785,0.58785,0.58765,0.58765,9200000.0
2009-01-06 03:56:00,0.58765,0.5877,0.58765,0.5877,6600000.0
2009-01-06 03:57:00,0.58765,0.58785,0.58765,0.58785,6200000.0
2009-01-06 03:58:00,0.58785,0.588,0.58785,0.588,4000000.0
2009-01-06 03:59:00,0.5879,0.5881,0.58785,0.5881,36400000.0
2009-01-06 04:00:00,0.5881,0.5881,0.588,0.588,16400000.0
2009-01-06 04:01:00,0.58785,0.58805,0.5878,0.58785,22600000.0
2009-01-06 04:02:00,0.58805,0.58815,0.58805,0.58815,7000000.0
2009-01-06 04:03:00,0.58815,0.5883,0.58795,0.5882,36000000.0
2009-01-06 04:04:00,0.5883,0.5883,0.58795,0.58795,5600000.0
2009-01-06 04:05:00,0.58805,0.5882,0.5879,0.5882,24600000.0
2009-01-06 04:06:00,0.58777,0.58809,0.58772,0.58792,28000000.0
2009-01-06 04:07:00,0.58845,0.58845,0.58835,0.58835,6200000.0
2009-01-06 04:08:00,0.58845,0.58845,0.58835,0.58835,6200000.0
2009-01-06 04:09:00,0.58845,0.58845,0.58835,0.58835,6200000.0
2009-01-06 04:10:00,0.58835,0.58855,0.58835,0.58835,14600000.0
2009-01-06 04:11:00,0.58804,0.58817,0.58798,0.58816,12000000.0
2009-01-06 04:12:00,0.58855,0.58855,0.58855,0.58855,2000000.0
2009-01-06 04:13:00,0.58865,0.5887,0.5884,0.5884,19400000.0
2009-01-06 04:14:00,0.5884,0.5884,0.5884,0.5884,12000000.0
2009-01-06 04:15:00,0.58805,0.58847,0.58797,0.58847,38400000.0
2009-01-06 04:16:00,0.5885,0.58855,0.5885,0.5885,14000000.0
2009-01-06 04:17:00,0.5885,0.5885,0.5883,0.5883,35400000.0
2009-01-06 04:18:00,0.5883,0.5883,0.5883,0.5883,11200000.0
2009-01-06 04:19:00,0.5883,0.5883,0.5883,0.5883,10200000.0
2009-01-06 04:20:00,0.58825,0.58825,0.5878,0.58795,14200000.0
2009-01-06 04:21:00,0.58756,0.58778,0.58743,0.58745,10000000.0
2009-01-06 04:22:00,0.58795,0.58795,0.5879,0.5879,12400000.0
2009-01-06 04:23:00,0.5879,0.5879,0.5879,0.5879,4000000.0
2009-01-06 04:24:00,0.58785,0.58795,0.58785,0.58795,6200000.0
2009-01-06 04:25:00,0.58795,0.58795,0.58795,0.58795,12600000.0
2009-01-06 04:26:00,0.5882,0.5882,0.58785,0.58785,37800000.0
2009-01-06 04:27:00,0.58795,0.58815,0.58795,0.58815,6000000.0
2009-01-06 04:28:00,0.588,0.58825,0.58795,0.58825,18000000.0
2009-01-06 04:29:00,0.588,0.588,0.588,0.588,12200000.0
2009-01-06 04:30:00,0.58795,0.58815,0.58795,0.58815,10800000.0
2009-01-06 04:31:00,0.58815,0.5882,0.58815,0.5882,6600000.0
2009-01-06 04:32:00,0.58835,0.58835,0.58835,0.58835,6000000.0
2009-01-06 04:33:00,0.58835,0.5887,0.58835,0.58855,17200000.0
2009-01-06 04:34:00,0.58855,0.58855,0.58855,0.58855,8400000.0
2009-01-06 04:35:00,0.58855,0.58905,0.58855,0.58905,9200000.0
2009-01-06 04:36:00,0.58905,0.58905,0.5887,0.58875,34400000.0
2009-01-06 04:37:00,0.5887,0.58875,0.58855,0.58875,19600000.0
2009-01-06 04:38:00,0.58865,0.58925,0.5886,0.5886,25800000.0
2009-01-06 04:39:00,0.5886,0.58875,0.5886,0.58875,6400000.0
2009-01-06 04:40:00,0.58875,0.58875,0.5887,0.58875,10800000.0
2009-01-06 04:41:00,0.58895,0.58905,0.58895,0.58905,6000000.0
2009-01-06 04:42:00,0.58876,0.5888,0.58836,0.58871,22200000.0
2009-01-06 04:43:00,0.58865,0.58865,0.58865,0.58865,4200000.0
2009-01-06 04:44:00,0.58885,0.58885,0.58885,0.58885,2000000.0
2009-01-06 04:45:00,0.58875,0.58875,0.58875,0.58875,6200000.0
2009-01-06 04:46:00,0.58855,0.58855,0.5884,0.58855,38200000.0
2009-01-06 04:47:00,0.5885,0.5885,0.58845,0.58845,5800000.0
2009-01-06 04:48:00,0.5885,0.58855,0.58845,0.58845,36400000.0
2009-01-06 04:49:00,0.5884,0.58845,0.5883,0.5883,50200000.0
2009-01-06 04:50:00,0.58835,0.58845,0.58835,0.58835,24000000.0
2009-01-06 04:51:00,0.58835,0.5884,0.58835,0.58835,6000000.0
2009-01-06 04:52:00,0.5884,0.5884,0.5884,0.5884,8200000.0
2009-01-06 04:53:00,0.5884,0.58855,0.58835,0.58855,55600000.0
2009-01-06 04:54:00,0.58832,0.58844,0.58832,0.58835,6000000.0
2009-01-06 04:55:00,0.58875,0.58875,0.5884,0.5884,36400000.0
2009-01-06 04:56:00,0.5884,0.5884,0.58835,0.5884,27600000.0
2009-01-06 04:57:00,0.5884,0.58845,0.5867,0.5881,126500000.0
2009-01-06 04:58:00,0.5881,0.58825,0.58805,0.58825,15200000.0
2009-01-06 04:59:00,0.5883,0.5885,0.58825,0.58835,25800000.0
2009-01-06 05:00:00,0.58825,0.5883,0.58825,0.58825,44400000.0
2009-01-06 05:01:00,0.58788,0.58833,0.58776,0.58796,34600000.0
2009-01-06 05:02:00,0.58835,0.58845,0.58825,0.58845,8200000.0
2009-01-06 05:03:00,0.58845,0.58845,0.58825,0.5884,18400000.0
2009-01-06 05:04:00,0.58835,0.5885,0.58835,0.58845,41800000.0
2009-01-06 05:05:00,0.58845,0.5885,0.58845,0.5885,10200000.0
2009-01-06 05:06:00,0.5885,0.5885,0.58835,0.58835,12600000.0
2009-01-06 05:07:00,0.5884,0.5884,0.5884,0.5884,2000000.0
2009-01-06 05:08:00,0.58835,0.58845,0.58835,0.58845,6200000.0
2009-01-06 05:09:00,0.58835,0.58835,0.58835,0.58835,11600000.0
2009-01-06 05:10:00,0.58788,0.58825,0.58788,0.58819,43600000.0
2009-01-06 05:11:00,0.58811,0.58811,0.58771,0.58783,36800000.0
2009-01-06 05:12:00,0.58835,0.58835,0.58835,0.58835,8200000.0
2009-01-06 05:13:00,0.58794,0.5883,0.58794,0.58819,40800000.0
2009-01-06 05:14:00,0.58835,0.58835,0.58835,0.58835,10200000.0
2009-01-06 05:15:00,0.58797,0.58827,0.58795,0.588,22800000.0
2009-01-06 05:16:00,0.5881,0.58848,0.5881,0.58814,61600000.0
2009-01-06 05:17:00,0.58835,0.5886,0.58805,0.58805,54400000.0
2009-01-06 05:18:00,0.58795,0.58795,0.58795,0.58795,13600000.0
2009-01-06 05:19:00,0.58805,0.5882,0.588,0.58815,22000000.0
2009-01-06 05:20:00,0.5881,0.5881,0.5881,0.5881,14000000.0
2009-01-06 05:21:00,0.5881,0.5881,0.5881,0.5881,14000000.0
2009-01-06 05:22:00,0.5881,0.5882,0.5881,0.5881,46000000.0
2009-01-06 05:23:00,0.5882,0.5884,0.5881,0.5884,42000000.0
2009-01-06 05:24:00,0.58835,0.5884,0.58835,0.58835,12000000.0
2009-01-06 05:25:00,0.5884,0.5884,0.5883,0.58835,12000000.0
2009-01-06 05:26:00,0.5883,0.58835,0.5883,0.58835,6000000.0
2009-01-06 05:27:00,0.5884,0.5884,0.588,0.5883,22000000.0
2009-01-06 05:28:00,0.5883,0.5883,0.5881,0.5881,6000000.0
2009-01-06 05:29:00,0.5881,0.5881,0.5881,0.5881,2000000.0
2009-01-06 05:30:00,0.5881,0.5881,0.5881,0.5881,2000000.0
2009-01-06 05:31:00,0.5881,0.5881,0.588,0.588,20200000.0
2009-01-06 05:32:00,0.588,0.588,0.588,0.588,4200000.0
2009-01-06 05:33:00,0.588,0.5882,0.588,0.5881,21400000.0
2009-01-06 05:34:00,0.5881,0.5881,0.588,0.588,14000000.0
2009-01-06 05:35:00,0.5874,0.5879,0.5874,0.5879,40800000.0
2009-01-06 05:36:00,0.5878,0.5878,0.5877,0.58775,23800000.0
2009-01-06 05:37:00,0.58775,0.5881,0.5876,0.588,42400000.0
2009-01-06 05:38:00,0.5878,0.5879,0.5878,0.5879,8400000.0
2009-01-06 05:39:00,0.5878,0.5878,0.5878,0.5878,4000000.0
2009-01-06 05:40:00,0.5877,0.5877,0.5877,0.5877,2000000.0
2009-01-06 05:41:00,0.58765,0.58765,0.5875,0.58765,8000000.0
2009-01-06 05:42:00,0.58765,0.5882,0.58755,0.58815,56600000.0
2009-01-06 05:43:00,0.5882,0.58825,0.5879,0.5882,20400000.0
2009-01-06 05:44:00,0.58815,0.58815,0.5875,0.58785,34800000.0
2009-01-06 05:45:00,0.588,0.58805,0.588,0.58805,12000000.0
2009-01-06 05:46:00,0.588,0.588,0.5877,0.5878,16400000.0
2009-01-06 05:47:00,0.58775,0.5878,0.5877,0.5877,8000000.0
2009-01-06 05:48:00,0.58755,0.588,0.58755,0.5878,103400000.0
2009-01-06 05:49:00,0.5877,0.5877,0.5877,0.5877,2000000.0
2009-01-06 05:50:00,0.5878,0.5878,0.5878,0.5878,2000000.0
2009-01-06 05:51:00,0.5878,0.5878,0.5878,0.5878,8000000.0
2009-01-06 05:52:00,0.58785,0.5879,0.58785,0.5879,6200000.0
2009-01-06 05:53:00,0.5879,0.5881,0.58785,0.588,20400000.0
2009-01-06 05:54:00,0.5879,0.5879,0.5879,0.5879,6000000.0
2009-01-06 05:55:00,0.5879,0.588,0.5879,0.58795,24200000.0
2009-01-06 05:56:00,0.58795,0.5881,0.58785,0.58805,38000000.0
2009-01-06 05:57:00,0.58795,0.5881,0.5879,0.5879,21600000.0
2009-01-06 05:58:00,0.5879,0.5879,0.5879,0.5879,8000000.0
2009-01-06 05:59:00,0.58785,0.5879,0.58785,0.5879,14200000.0
2009-01-06 06:00:00,0.58785,0.58785,0.5875,0.5876,22400000.0
2009-01-06 06:01:00,0.5876,0.5877,0.5876,0.5876,42800000.0
2009-01-06 06:02:00,0.5877,0.5877,0.5876,0.5877,21600000.0
2009-01-06 06:03:00,0.5877,0.5878,0.58765,0.58765,22800000.0
2009-01-06 06:04:00,0.5879,0.5879,0.58755,0.58765,16400000.0
2009-01-06 06:05:00,0.5877,0.58785,0.5876,0.58765,74200000.0
2009-01-06 06:06:00,0.58765,0.58785,0.58765,0.58785,49600000.0
2009-01-06 06:07:00,0.58795,0.58795,0.58775,0.58785,20000000.0
2009-01-06 06:08:00,0.58795,0.58795,0.58785,0.58785,27200000.0
2009-01-06 06:09:00,0.58795,0.58795,0.58785,0.5879,19200000.0
2009-01-06 06:10:00,0.58785,0.58795,0.58785,0.58785,20600000.0
2009-01-06 06:11:00,0.58795,0.58795,0.5878,0.5878,22400000.0
2009-01-06 06:12:00,0.58785,0.58795,0.58785,0.58785,28400000.0
2009-01-06 06:13:00,0.58785,0.58785,0.58755,0.58755,32600000.0
2009-01-06 06:14:00,0.58765,0.58765,0.5875,0.5875,24200000.0
2009-01-06 06:15:00,0.5874,0.5874,0.58685,0.58685,93600000.0
2009-01-06 06:16:00,0.58685,0.58705,0.5867,0.58705,56400000.0
2009-01-06 06:17:00,0.58705,0.5874,0.58695,0.58705,113400000.0
2009-01-06 06:18:00,0.58705,0.58725,0.58685,0.58695,92800000.0
2009-01-06 06:19:00,0.5869,0.58695,0.58655,0.5868,89400000.0
2009-01-06 06:20:00,0.58685,0.587,0.58675,0.58675,88400000.0
2009-01-06 06:21:00,0.58675,0.58705,0.58675,0.5869,58200000.0
2009-01-06 06:22:00,0.58685,0.58685,0.5867,0.58675,26200000.0
2009-01-06 06:23:00,0.5868,0.5868,0.5863,0.5864,45000000.0
2009-01-06 06:24:00,0.5864,0.5864,0.5856,0.5857,101200000.0
2009-01-06 06:25:00,0.5857,0.58595,0.58565,0.58595,63000000.0
2009-01-06 06:26:00,0.58595,0.58705,0.58545,0.58575,76800000.0
2009-01-06 06:27:00,0.58575,0.58595,0.58545,0.5856,54600000.0
2009-01-06 06:28:00,0.5856,0.5857,0.5856,0.5857,10000000.0
2009-01-06 06:29:00,0.5856,0.5856,0.5856,0.5856,8000000.0
2009-01-06 06:30:00,0.5856,0.5856,0.5856,0.5856,6000000.0
2009-01-06 06:31:00,0.5857,0.58575,0.58555,0.5856,32400000.0
2009-01-06 06:32:00,0.58555,0.5856,0.58505,0.58515,55200000.0
2009-01-06 06:33:00,0.58515,0.5852,0.585,0.585,73400000.0
2009-01-06 06:34:00,0.58515,0.58515,0.58505,0.58515,18200000.0
2009-01-06 06:35:00,0.5852,0.5856,0.58515,0.5853,46400000.0
2009-01-06 06:36:00,0.5853,0.5855,0.5853,0.5853,22400000.0
2009-01-06 06:37:00,0.5853,0.5853,0.5847,0.5848,27400000.0
2009-01-06 06:38:00,0.5848,0.5851,0.5848,0.5851,58200000.0
2009-01-06 06:39:00,0.58515,0.58535,0.58515,0.5852,28200000.0
2009-01-06 06:40:00,0.5853,0.5853,0.5851,0.5851,10000000.0
2009-01-06 06:41:00,0.5851,0.5852,0.5847,0.5851,124200000.0
2009-01-06 06:42:00,0.58505,0.5851,0.5848,0.585,32200000.0
2009-01-06 06:43:00,0.585,0.585,0.58465,0.585,55600000.0
2009-01-06 06:44:00,0.5849,0.5849,0.5844,0.5844,39400000.0
2009-01-06 06:45:00,0.5844,0.5845,0.5844,0.5845,9400000.0
2009-01-06 06:46:00,0.5845,0.5845,0.5845,0.5845,16000000.0
2009-01-06 06:47:00,0.58445,0.5848,0.58445,0.58475,36400000.0
2009-01-06 06:48:00,0.58475,0.58475,0.5845,0.5845,30000000.0
2009-01-06 06:49:00,0.5845,0.5848,0.5843,0.5843,50000000.0
2009-01-06 06:50:00,0.5843,0.5847,0.5843,0.5846,44000000.0
2009-01-06 06:51:00,0.58475,0.58505,0.5844,0.5849,63600000.0
2009-01-06 06:52:00,0.58495,0.58505,0.5845,0.58465,100800000.0
2009-01-06 06:53:00,0.58465,0.5848,0.58465,0.5848,8000000.0
2009-01-06 06:54:00,0.58475,0.5849,0.58475,0.5849,28600000.0
2009-01-06 06:55:00,0.58485,0.5849,0.58475,0.58475,37200000.0
2009-01-06 06:56:00,0.5849,0.5849,0.5848,0.58485,22200000.0
2009-01-06 06:57:00,0.5849,0.58505,0.5848,0.58485,69800000.0
2009-01-06 06:58:00,0.5849,0.58495,0.58485,0.58495,40800000.0
2009-01-06 06:59:00,0.5849,0.585,0.58485,0.5849,14400000.0
2009-01-06 07:00:00,0.58485,0.585,0.58485,0.5849,36800000.0
2009-01-06 07:01:00,0.5849,0.58515,0.58475,0.58495,68600000.0
2009-01-06 07:02:00,0.58515,0.58515,0.5845,0.5845,37800000.0
2009-01-06 07:03:00,0.58455,0.58455,0.5845,0.5845,13800000.0
2009-01-06 07:04:00,0.5845,0.5845,0.5845,0.5845,6000000.0
2009-01-06 07:05:00,0.58455,0.58455,0.58455,0.58455,4400000.0
2009-01-06 07:06:00,0.5846,0.5846,0.5845,0.5845,11800000.0
2009-01-06 07:07:00,0.58435,0.58445,0.58435,0.58445,10800000.0
2009-01-06 07:08:00,0.58445,0.58445,0.58445,0.58445,6200000.0
2009-01-06 07:09:00,0.58445,0.58455,0.58445,0.58455,44800000.0
2009-01-06 07:10:00,0.58455,0.58475,0.58455,0.58475,8200000.0
2009-01-06 07:11:00,0.58465,0.585,0.58455,0.585,38000000.0
2009-01-06 07:12:00,0.58505,0.58515,0.58505,0.58515,8000000.0
2009-01-06 07:13:00,0.5852,0.58525,0.58515,0.58515,16200000.0
2009-01-06 07:14:00,0.5853,0.58575,0.58505,0.58575,48800000.0
2009-01-06 07:15:00,0.5859,0.58595,0.58575,0.58585,24200000.0
2009-01-06 07:16:00,0.58575,0.58585,0.5855,0.58585,31400000.0
2009-01-06 07:17:00,0.58585,0.58585,0.58565,0.5857,26400000.0
2009-01-06 07:18:00,0.58585,0.58585,0.5856,0.5856,32400000.0
2009-01-06 07:19:00,0.5856,0.58565,0.5856,0.58565,10000000.0
2009-01-06 07:20:00,0.5856,0.5856,0.58485,0.58505,44800000.0
2009-01-06 07:21:00,0.58505,0.5851,0.58445,0.5846,33800000.0
2009-01-06 07:22:00,0.5844,0.5845,0.5844,0.58445,23400000.0
2009-01-06 07:23:00,0.58445,0.5846,0.5844,0.58455,44200000.0
2009-01-06 07:24:00,0.58445,0.58455,0.58445,0.58445,23400000.0
2009-01-06 07:25:00,0.5845,0.5847,0.5844,0.5847,12800000.0
2009-01-06 07:26:00,0.58455,0.5855,0.58455,0.585,29000000.0
2009-01-06 07:27:00,0.58495,0.586,0.58445,0.58445,26000000.0
2009-01-06 07:28:00,0.58455,0.58455,0.58455,0.58455,2000000.0
2009-01-06 07:29:00,0.58455,0.58455,0.58455,0.58455,4200000.0
2009-01-06 07:30:00,0.58425,0.58476,0.58425,0.58476,37600000.0
2009-01-06 07:31:00,0.5846,0.5846,0.58445,0.58445,23200000.0
2009-01-06 07:32:00,0.58445,0.58445,0.58445,0.58445,4200000.0
2009-01-06 07:33:00,0.58445,0.58445,0.58435,0.58435,10200000.0
2009-01-06 07:34:00,0.58402,0.58433,0.58395,0.58433,74600000.0
2009-01-06 07:35:00,0.58435,0.58474,0.58425,0.58468,96800000.0
2009-01-06 07:36:00,0.58445,0.58445,0.58445,0.58445,2000000.0
2009-01-06 07:37:00,0.5841,0.58435,0.58395,0.58431,27600000.0
2009-01-06 07:38:00,0.58445,0.5847,0.58445,0.5847,10000000.0
2009-01-06 07:39:00,0.58485,0.58485,0.58485,0.58485,4000000.0
2009-01-06 07:40:00,0.58485,0.58495,0.58485,0.58495,8200000.0
2009-01-06 07:41:00,0.58495,0.58495,0.58495,0.58495,16400000.0
2009-01-06 07:42:00,0.58495,0.5855,0.58495,0.58515,57000000.0
2009-01-06 07:43:00,0.5852,0.58535,0.5852,0.58535,8000000.0
2009-01-06 07:44:00,0.58535,0.58545,0.58485,0.5849,95200001.0
2009-01-06 07:45:00,0.5849,0.58545,0.58475,0.5849,32200000.0
2009-01-06 07:46:00,0.5849,0.58495,0.5849,0.58495,4200000.0
2009-01-06 07:47:00,0.58495,0.585,0.58495,0.585,12800000.0
2009-01-06 07:48:00,0.58495,0.58515,0.58495,0.58515,6200000.0
2009-01-06 07:49:00,0.5852,0.5852,0.585,0.585,10600000.0
2009-01-06 07:50:00,0.58505,0.58505,0.58505,0.58505,1000000.0
2009-01-06 07:51:00,0.5853,0.5853,0.585,0.5852,11400000.0
2009-01-06 07:52:00,0.5855,0.5858,0.5852,0.5858,16400000.0
2009-01-06 07:53:00,0.586,0.586,0.586,0.586,10000000.0
2009-01-06 07:54:00,0.58575,0.58595,0.5853,0.5856,265200004.0
2009-01-06 07:55:00,0.5856,0.5856,0.5856,0.5856,59200001.0
2009-01-06 07:56:00,0.5856,0.58565,0.5856,0.58565,238800004.0
2009-01-06 07:57:00,0.58565,0.58565,0.5856,0.5856,361400007.0
2009-01-06 07:58:00,0.58575,0.58585,0.5855,0.5856,183600003.0
2009-01-06 07:59:00,0.58565,0.58565,0.5856,0.5856,535200009.0
2009-01-06 08:00:00,0.58565,0.58575,0.5856,0.58575,66600001.0
2009-01-06 08:01:00,0.58565,0.58625,0.5856,0.5862,216000003.0
2009-01-06 08:02:00,0.5863,0.5863,0.58525,0.5858,76600000.0
2009-01-06 08:03:00,0.5858,0.586,0.5858,0.5858,10400000.0
2009-01-06 08:04:00,0.5859,0.5859,0.5858,0.5858,56200000.0
2009-01-06 08:05:00,0.5858,0.5858,0.5858,0.5858,26000000.0
2009-01-06 08:06:00,0.5858,0.58595,0.5858,0.58595,17600000.0
2009-01-06 08:07:00,0.58605,0.58605,0.58605,0.58605,10400000.0
2009-01-06 08:08:00,0.58625,0.58655,0.58605,0.58655,14200000.0
2009-01-06 08:09:00,0.58665,0.58685,0.58665,0.58665,5000000.0
2009-01-06 08:10:00,0.58655,0.58655,0.58655,0.58655,4000000.0
2009-01-06 08:11:00,0.58665,0.58665,0.58665,0.58665,3000000.0
2009-01-06 08:12:00,0.58645,0.58645,0.58645,0.58645,12400000.0
2009-01-06 08:13:00,0.58665,0.58675,0.58665,0.58665,10400000.0
2009-01-06 08:14:00,0.58655,0.58665,0.58655,0.58665,7000000.0
2009-01-06 08:15:00,0.58645,0.58645,0.58645,0.58645,3800000.0
2009-01-06 08:16:00,0.58655,0.58655,0.58655,0.58655,1600000.0
2009-01-06 08:17:00,0.58645,0.58645,0.58645,0.58645,27400000.0
2009-01-06 08:18:00,0.58645,0.58665,0.58645,0.58665,13200000.0
2009-01-06 08:19:00,0.58665,0.58695,0.58655,0.58675,16800000.0
2009-01-06 08:20:00,0.58675,0.58675,0.58675,0.58675,2000000.0
2009-01-06 08:21:00,0.5867,0.5867,0.5866,0.58665,13800000.0
2009-01-06 08:22:00,0.58665,0.58665,0.5866,0.5866,2600000.0
2009-01-06 08:23:00,0.5866,0.5867,0.5866,0.5867,5600000.0
2009-01-06 08:24:00,0.5867,0.5867,0.5864,0.5864,11600000.0
2009-01-06 08:25:00,0.5864,0.5864,0.5864,0.5864,3200000.0
2009-01-06 08:26:00,0.5864,0.5866,0.58585,0.58585,7200000.0
2009-01-06 08:27:00,0.5857,0.58599,0.58567,0.58577,44200000.0
2009-01-06 08:28:00,0.58575,0.58601,0.58575,0.58601,28400000.0
2009-01-06 08:29:00,0.5859,0.58593,0.58572,0.58593,48800000.0
2009-01-06 08:30:00,0.586,0.586,0.586,0.586,4000000.0
2009-01-06 08:31:00,0.586,0.586,0.5852,0.5852,24200000.0
2009-01-06 08:32:00,0.58515,0.58515,0.58515,0.58515,6400000.0
2009-01-06 08:33:00,0.58485,0.5857,0.58485,0.5856,30000000.0
2009-01-06 08:34:00,0.5859,0.58605,0.5859,0.58605,6000000.0
2009-01-06 08:35:00,0.58519,0.58591,0.58519,0.58532,66200000.0
2009-01-06 08:36:00,0.58549,0.58607,0.58549,0.5858,36400000.0
2009-01-06 08:37:00,0.58589,0.58632,0.58588,0.58628,51600000.0
2009-01-06 08:38:00,0.58574,0.58606,0.58546,0.58577,41800000.0
2009-01-06 08:39:00,0.58605,0.58605,0.5859,0.5859,3200000.0
2009-01-06 08:40:00,0.58575,0.58594,0.58569,0.58569,265399995.0
2009-01-06 08:41:00,0.58605,0.58625,0.58605,0.58625,5600000.0
2009-01-06 08:42:00,0.5862,0.5862,0.5862,0.5862,2200000.0
2009-01-06 08:43:00,0.5863,0.58635,0.5863,0.5863,8400000.0
2009-01-06 08:44:00,0.5863,0.5863,0.5863,0.5863,2000000.0
2009-01-06 08:45:00,0.58625,0.5863,0.58625,0.5863,2000000.0
2009-01-06 08:46:00,0.58645,0.58665,0.5863,0.58635,9600000.0
2009-01-06 08:47:00,0.5865,0.58675,0.5865,0.58675,9400000.0
2009-01-06 08:48:00,0.58665,0.58685,0.58665,0.58685,3000000.0
2009-01-06 08:49:00,0.5868,0.5869,0.58665,0.5869,14600000.0
2009-01-06 08:50:00,0.58695,0.5873,0.5868,0.5868,28800000.0
2009-01-06 08:51:00,0.58675,0.5868,0.58675,0.58675,17400000.0
2009-01-06 08:52:00,0.58675,0.58695,0.58675,0.5869,24600000.0
2009-01-06 08:53:00,0.587,0.587,0.58665,0.58675,7200000.0
2009-01-06 08:54:00,0.58605,0.5863,0.58565,0.5862,38000000.0
2009-01-06 08:55:00,0.5862,0.5862,0.5858,0.5859,62800000.0
2009-01-06 08:56:00,0.5859,0.58595,0.5854,0.5854,40800000.0
2009-01-06 08:57:00,0.58555,0.5857,0.5855,0.58555,30400000.0
2009-01-06 08:58:00,0.58555,0.5857,0.58555,0.58565,23000000.0
2009-01-06 08:59:00,0.5857,0.586,0.5857,0.586,19000000.0
2009-01-06 09:00:00,0.58595,0.58595,0.58595,0.58595,13800000.0
2009-01-06 09:01:00,0.5867,0.58685,0.5865,0.58665,122200000.0
2009-01-06 09:02:00,0.5867,0.5867,0.58565,0.58605,267800000.0
2009-01-06 09:03:00,0.586,0.586,0.5851,0.5851,89200000.0
2009-01-06 09:04:00,0.5851,0.5851,0.58435,0.58435,252400000.0
2009-01-06 09:05:00,0.58455,0.5854,0.58455,0.5852,168400000.0
2009-01-06 09:06:00,0.58535,0.58535,0.58515,0.58515,30800000.0
2009-01-06 09:07:00,0.5852,0.5852,0.58515,0.58515,46800000.0
2009-01-06 09:08:00,0.58515,0.58525,0.58515,0.58515,48200000.0
2009-01-06 09:09:00,0.58515,0.58535,0.58515,0.58525,71600000.0
2009-01-06 09:10:00,0.58525,0.58525,0.58525,0.58525,20000000.0
2009-01-06 09:11:00,0.58525,0.58565,0.58525,0.58565,82800000.0
2009-01-06 09:12:00,0.58565,0.5859,0.58565,0.5859,35600000.0
2009-01-06 09:13:00,0.58575,0.58595,0.5853,0.5854,377999988.0
2009-01-06 09:14:00,0.5854,0.5854,0.5854,0.5854,150399994.0
2009-01-06 09:15:00,0.58505,0.5852,0.58505,0.58505,68400000.0
2009-01-06 09:16:00,0.5851,0.5851,0.58505,0.5851,31800000.0
2009-01-06 09:17:00,0.5851,0.5851,0.5851,0.5851,8000000.0
2009-01-06 09:18:00,0.58515,0.5858,0.58515,0.5858,37800000.0
2009-01-06 09:19:00,0.5858,0.5858,0.5857,0.5858,43200000.0
2009-01-06 09:20:00,0.5857,0.5858,0.5854,0.58545,122600000.0
2009-01-06 09:21:00,0.58545,0.5855,0.58495,0.585,96600001.0
2009-01-06 09:22:00,0.585,0.5851,0.5849,0.5851,15800000.0
2009-01-06 09:23:00,0.5851,0.5851,0.585,0.585,13600000.0
2009-01-06 09:24:00,0.58505,0.58505,0.5848,0.5848,51600000.0
2009-01-06 09:25:00,0.5848,0.5851,0.5848,0.585,18200000.0
2009-01-06 09:26:00,0.585,0.58505,0.585,0.58505,17400000.0
2009-01-06 09:27:00,0.58505,0.58505,0.58495,0.58495,36200000.0
2009-01-06 09:28:00,0.58495,0.58495,0.58495,0.58495,33400000.0
2009-01-06 09:29:00,0.5849,0.58495,0.5848,0.5848,102800000.0
2009-01-06 09:30:00,0.5848,0.585,0.5844,0.58455,116400000.0
2009-01-06 09:31:00,0.58455,0.58465,0.58435,0.5846,116400000.0
2009-01-06 09:32:00,0.5846,0.5846,0.5844,0.58445,195200000.0
2009-01-06 09:33:00,0.58445,0.58445,0.5844,0.58445,22800000.0
2009-01-06 09:34:00,0.58445,0.58495,0.58445,0.5849,127600000.0
2009-01-06 09:35:00,0.58495,0.5851,0.58445,0.58445,64400000.0
2009-01-06 09:36:00,0.58455,0.58465,0.5844,0.5845,34600000.0
2009-01-06 09:37:00,0.58455,0.5847,0.58455,0.5846,12000000.0
2009-01-06 09:38:00,0.58408,0.58456,0.58408,0.58422,42000000.0
2009-01-06 09:39:00,0.58455,0.58475,0.58455,0.58465,32200000.0
2009-01-06 09:40:00,0.5846,0.5846,0.5846,0.5846,25800000.0
2009-01-06 09:41:00,0.58455,0.58455,0.5842,0.5842,57800000.0
2009-01-06 09:42:00,0.58425,0.58425,0.584,0.584,53800000.0
2009-01-06 09:43:00,0.58405,0.58405,0.5831,0.5831,82400000.0
2009-01-06 09:44:00,0.5831,0.5834,0.583,0.5834,33400000.0
2009-01-06 09:45:00,0.5834,0.5834,0.583,0.583,44000000.0
2009-01-06 09:46:00,0.58305,0.58305,0.58305,0.58305,4000000.0
2009-01-06 09:47:00,0.58305,0.5838,0.58305,0.58365,68400000.0
2009-01-06 09:48:00,0.5838,0.5846,0.5838,0.5844,98800000.0
2009-01-06 09:49:00,0.58435,0.58435,0.5833,0.5833,53400000.0
2009-01-06 09:50:00,0.58295,0.58375,0.58265,0.5837,102800000.0
2009-01-06 09:51:00,0.58365,0.5837,0.58315,0.58365,105200000.0
2009-01-06 09:52:00,0.58375,0.58395,0.58355,0.5837,58600000.0
2009-01-06 09:53:00,0.5837,0.5837,0.5827,0.5831,121200000.0
2009-01-06 09:54:00,0.58305,0.58325,0.58285,0.583,45600000.0
2009-01-06 09:55:00,0.58315,0.58315,0.5828,0.583,49200000.0
2009-01-06 09:56:00,0.58305,0.58305,0.58285,0.58295,72400000.0
2009-01-06 09:57:00,0.583,0.5831,0.5828,0.5828,64400000.0
2009-01-06 09:58:00,0.5828,0.5828,0.5822,0.58245,103200000.0
2009-01-06 09:59:00,0.58245,0.5827,0.58215,0.58235,136400000.0
2009-01-06 10:00:00,0.5823,0.58265,0.5823,0.5826,102800000.0
2009-01-06 10:01:00,0.58265,0.58275,0.58265,0.5827,147200000.0
2009-01-06 10:02:00,0.58275,0.5828,0.5825,0.5825,145400000.0
2009-01-06 10:03:00,0.5825,0.5825,0.5822,0.58225,118200000.0
2009-01-06 10:04:00,0.58225,0.5828,0.58225,0.5825,38000000.0
2009-01-06 10:05:00,0.5826,0.58275,0.58255,0.58275,25400000.0
2009-01-06 10:06:00,0.58275,0.58315,0.5827,0.58315,33600000.0
2009-01-06 10:07:00,0.58315,0.58315,0.58255,0.58275,40600000.0
2009-01-06 10:08:00,0.5827,0.5827,0.5827,0.5827,32200000.0
2009-01-06 10:09:00,0.5829,0.5829,0.5828,0.58285,16400000.0
2009-01-06 10:10:00,0.5829,0.5829,0.5829,0.5829,4000000.0
2009-01-06 10:11:00,0.58285,0.58285,0.5826,0.58265,74800000.0
2009-01-06 10:12:00,0.58265,0.5827,0.5824,0.58255,162800000.0
2009-01-06 10:13:00,0.58255,0.58265,0.5824,0.58245,91000000.0
2009-01-06 10:14:00,0.58245,0.58245,0.5823,0.5823,114400000.0
2009-01-06 10:15:00,0.5823,0.5823,0.582,0.58205,123600000.0
2009-01-06 10:16:00,0.582,0.5821,0.5819,0.582,69600000.0
2009-01-06 10:17:00,0.582,0.58205,0.58155,0.58165,117800000.0
2009-01-06 10:18:00,0.58165,0.5818,0.5816,0.58165,54200000.0
2009-01-06 10:19:00,0.58165,0.58175,0.58155,0.58175,62400000.0
2009-01-06 10:20:00,0.5817,0.58175,0.581,0.58115,131200000.0
2009-01-06 10:21:00,0.58115,0.58165,0.58115,0.5814,158600000.0
2009-01-06 10:22:00,0.5814,0.5814,0.5809,0.5813,60400000.0
2009-01-06 10:23:00,0.5814,0.58155,0.58135,0.5814,51000000.0
2009-01-06 10:24:00,0.58145,0.58225,0.58145,0.58225,120600000.0
2009-01-06 10:25:00,0.58225,0.5825,0.5818,0.5818,175200000.0
2009-01-06 10:26:00,0.5819,0.58195,0.58175,0.58185,155400000.0
2009-01-06 10:27:00,0.58185,0.5823,0.5817,0.58215,83200000.0
2009-01-06 10:28:00,0.5822,0.5822,0.582,0.58215,76600000.0
2009-01-06 10:29:00,0.58225,0.5824,0.58225,0.5824,44200000.0
2009-01-06 10:30:00,0.5824,0.58255,0.58235,0.58235,13800000.0
2009-01-06 10:31:00,0.58235,0.58265,0.5822,0.58265,109600000.0
2009-01-06 10:32:00,0.58255,0.58265,0.58245,0.58245,19200000.0
2009-01-06 10:33:00,0.5825,0.58275,0.5825,0.58275,79200000.0
2009-01-06 10:34:00,0.5828,0.5829,0.58265,0.5829,192600000.0
2009-01-06 10:35:00,0.58285,0.58295,0.58245,0.5826,107600000.0
2009-01-06 10:36:00,0.58265,0.5827,0.5821,0.58235,233600000.0
2009-01-06 10:37:00,0.5823,0.58265,0.5822,0.58265,151200000.0
2009-01-06 10:38:00,0.5826,0.58275,0.5824,0.5826,103800000.0
2009-01-06 10:39:00,0.5826,0.58275,0.58245,0.5827,166000000.0
2009-01-06 10:40:00,0.5827,0.58275,0.5827,0.58275,65200000.0
2009-01-06 10:41:00,0.58275,0.5828,0.5826,0.5827,135400000.0
2009-01-06 10:42:00,0.5827,0.58275,0.58205,0.5822,214200000.0
2009-01-06 10:43:00,0.5822,0.5823,0.5818,0.582,139200000.0
2009-01-06 10:44:00,0.58205,0.58255,0.5818,0.58255,180400000.0
2009-01-06 10:45:00,0.5823,0.5823,0.582,0.582,115200000.0
2009-01-06 10:46:00,0.58205,0.58205,0.58205,0.58205,4000000.0
2009-01-06 10:47:00,0.5822,0.5822,0.58215,0.5822,61000000.0
2009-01-06 10:48:00,0.5822,0.5822,0.58215,0.5822,17400000.0
2009-01-06 10:49:00,0.58235,0.5824,0.5823,0.5823,39200000.0
2009-01-06 10:50:00,0.58245,0.58265,0.5823,0.58245,37000000.0
2009-01-06 10:51:00,0.5825,0.58305,0.5824,0.58305,47400000.0
2009-01-06 10:52:00,0.58305,0.58335,0.58295,0.5833,74400000.0
2009-01-06 10:53:00,0.58345,0.584,0.5833,0.5836,207400000.0
2009-01-06 10:54:00,0.58355,0.5841,0.58305,0.58305,175200000.0
2009-01-06 10:55:00,0.5834,0.58475,0.58305,0.58455,186400000.0
2009-01-06 10:56:00,0.5846,0.58475,0.58435,0.5844,90200000.0
2009-01-06 10:57:00,0.5844,0.5845,0.58415,0.58415,34400000.0
2009-01-06 10:58:00,0.5842,0.5843,0.58405,0.58415,27200000.0
2009-01-06 10:59:00,0.58435,0.58465,0.58435,0.5846,59400000.0
2009-01-06 11:00:00,0.58465,0.58485,0.58445,0.58445,95000000.0
2009-01-06 11:01:00,0.58445,0.58445,0.5836,0.58375,101199998.0
2009-01-06 11:02:00,0.5839,0.58455,0.58375,0.5843,203800002.0
2009-01-06 11:03:00,0.5843,0.58455,0.5843,0.58455,434800014.0
2009-01-06 11:04:00,0.58455,0.5848,0.5845,0.58465,103400000.0
2009-01-06 11:05:00,0.5847,0.58565,0.5847,0.5853,134000000.0
2009-01-06 11:06:00,0.5853,0.58565,0.5848,0.5852,117000000.0
2009-01-06 11:07:00,0.5852,0.58565,0.5846,0.58555,146800000.0
2009-01-06 11:08:00,0.5855,0.5857,0.5853,0.5856,126200000.0
2009-01-06 11:09:00,0.58555,0.58575,0.5852,0.5854,152400000.0
2009-01-06 11:10:00,0.5855,0.58555,0.5854,0.58545,12200000.0
2009-01-06 11:11:00,0.58545,0.58575,0.58515,0.58545,83200000.0
2009-01-06 11:12:00,0.58545,0.58545,0.58495,0.5851,152599996.0
2009-01-06 11:13:00,0.58505,0.5851,0.58505,0.5851,32000000.0
2009-01-06 11:14:00,0.5851,0.58515,0.5848,0.58515,75800000.0
2009-01-06 11:15:00,0.58515,0.58515,0.5851,0.58515,40600000.0
2009-01-06 11:16:00,0.58515,0.58535,0.5851,0.5852,37400000.0
2009-01-06 11:17:00,0.5852,0.5856,0.58515,0.58555,72600000.0
2009-01-06 11:18:00,0.5856,0.5859,0.5855,0.58555,86100000.0
2009-01-06 11:19:00,0.58555,0.58555,0.5853,0.5855,20200000.0
2009-01-06 11:20:00,0.5855,0.5857,0.5846,0.5848,155000000.0
2009-01-06 11:21:00,0.58485,0.5856,0.58475,0.5849,56400000.0
2009-01-06 11:22:00,0.585,0.58565,0.585,0.5856,16300000.0
2009-01-06 11:23:00,0.5856,0.5862,0.5856,0.58605,34200000.0
2009-01-06 11:24:00,0.58605,0.5861,0.58605,0.5861,11200000.0
2009-01-06 11:25:00,0.5861,0.58645,0.5861,0.5863,122800000.0
2009-01-06 11:26:00,0.5863,0.5863,0.58575,0.58575,21000000.0
2009-01-06 11:27:00,0.58585,0.58585,0.58555,0.5856,63000000.0
2009-01-06 11:28:00,0.5856,0.5856,0.58435,0.5852,157600000.0
2009-01-06 11:29:00,0.58505,0.5854,0.58485,0.5853,120200000.0
2009-01-06 11:30:00,0.5854,0.58555,0.5854,0.58545,46000000.0
2009-01-06 11:31:00,0.5854,0.58545,0.58525,0.5853,59600000.0
2009-01-06 11:32:00,0.5853,0.5855,0.5845,0.58455,91200000.0
2009-01-06 11:33:00,0.58485,0.58575,0.5845,0.58565,131200000.0
2009-01-06 11:34:00,0.58565,0.58595,0.58505,0.58555,53200000.0
2009-01-06 11:35:00,0.58565,0.5859,0.58565,0.58585,22600000.0
2009-01-06 11:36:00,0.586,0.586,0.58585,0.58585,47200000.0
2009-01-06 11:37:00,0.58605,0.5862,0.58605,0.5861,23600000.0
2009-01-06 11:38:00,0.58605,0.5863,0.58595,0.5861,253800000.0
2009-01-06 11:39:00,0.5861,0.5861,0.5861,0.5861,65400000.0
2009-01-06 11:40:00,0.5863,0.5863,0.5861,0.5861,83200000.0
2009-01-06 11:41:00,0.58615,0.58615,0.5861,0.5861,52400000.0
2009-01-06 11:42:00,0.5861,0.5861,0.58585,0.58595,96400000.0
2009-01-06 11:43:00,0.58595,0.58615,0.58595,0.58595,19800000.0
2009-01-06 11:44:00,0.58595,0.58595,0.58595,0.58595,4000000.0
2009-01-06 11:45:00,0.58595,0.58605,0.58595,0.58605,8200000.0
2009-01-06 11:46:00,0.58605,0.58605,0.58585,0.58585,26000000.0
2009-01-06 11:47:00,0.58585,0.5859,0.58585,0.58585,32600000.0
2009-01-06 11:48:00,0.5859,0.5859,0.58585,0.5859,104000000.0
2009-01-06 11:49:00,0.58585,0.58595,0.58585,0.58585,80000000.0
2009-01-06 11:50:00,0.58585,0.58595,0.58585,0.58585,119600000.0
2009-01-06 11:51:00,0.58585,0.58585,0.58585,0.58585,66000000.0
2009-01-06 11:52:00,0.58585,0.5861,0.58585,0.58605,60400000.0
2009-01-06 11:53:00,0.58615,0.58615,0.58575,0.58585,92200000.0
2009-01-06 11:54:00,0.58585,0.58585,0.58585,0.58585,53200000.0
2009-01-06 11:55:00,0.58585,0.58585,0.58585,0.58585,34600000.0
2009-01-06 11:56:00,0.5859,0.586,0.5859,0.586,16400000.0
2009-01-06 11:57:00,0.586,0.586,0.58585,0.58585,28800000.0
2009-01-06 11:58:00,0.58585,0.58605,0.58585,0.58585,26000000.0
2009-01-06 11:59:00,0.5857,0.5857,0.585,0.5851,17400000.0
2009-01-06 12:00:00,0.58535,0.58535,0.58495,0.58505,52000000.0
2009-01-06 12:01:00,0.585,0.585,0.58415,0.58425,73200000.0
2009-01-06 12:02:00,0.5843,0.58445,0.58425,0.58445,92800000.0
2009-01-06 12:03:00,0.5845,0.58485,0.5843,0.58485,110600000.0
2009-01-06 12:04:00,0.5849,0.585,0.5845,0.58455,110200000.0
2009-01-06 12:05:00,0.58455,0.5851,0.5843,0.5851,136200000.0
2009-01-06 12:06:00,0.58525,0.58525,0.58445,0.58455,163200000.0
2009-01-06 12:07:00,0.5846,0.58465,0.58455,0.58465,90000000.0
2009-01-06 12:08:00,0.5847,0.5856,0.5846,0.58555,112400000.0
2009-01-06 12:09:00,0.58555,0.58555,0.585,0.58535,82200000.0
2009-01-06 12:10:00,0.58535,0.58625,0.58525,0.58625,185200000.0
2009-01-06 12:11:00,0.58625,0.58725,0.58615,0.5872,162000000.0
2009-01-06 12:12:00,0.5872,0.5872,0.58645,0.58675,162400000.0
2009-01-06 12:13:00,0.58675,0.58675,0.58675,0.58675,4000000.0
2009-01-06 12:14:00,0.58675,0.58675,0.5858,0.5862,94600000.0
2009-01-06 12:15:00,0.58625,0.5863,0.5861,0.5861,80000000.0
2009-01-06 12:16:00,0.5862,0.58635,0.58605,0.58605,155200000.0
2009-01-06 12:17:00,0.58605,0.58715,0.58605,0.587,168800000.0
2009-01-06 12:18:00,0.587,0.5871,0.587,0.58705,51000000.0
2009-01-06 12:19:00,0.58705,0.58705,0.5867,0.5867,56800000.0
2009-01-06 12:20:00,0.58665,0.5867,0.5866,0.5867,97000000.0
2009-01-06 12:21:00,0.5867,0.5867,0.58665,0.58665,16600000.0
2009-01-06 12:22:00,0.58665,0.5868,0.58665,0.58665,27800000.0
2009-01-06 12:23:00,0.58665,0.5868,0.58595,0.5867,97000000.0
2009-01-06 12:24:00,0.58675,0.58695,0.5867,0.58695,77200000.0
2009-01-06 12:25:00,0.587,0.58745,0.5868,0.58685,136600000.0
2009-01-06 12:26:00,0.58705,0.58715,0.58705,0.58715,33000000.0
2009-01-06 12:27:00,0.5872,0.58725,0.5871,0.58715,85400000.0
2009-01-06 12:28:00,0.5872,0.58795,0.58715,0.5876,95800000.0
2009-01-06 12:29:00,0.5876,0.5876,0.5875,0.5875,172800000.0
2009-01-06 12:30:00,0.5875,0.5876,0.5875,0.5876,48000000.0
2009-01-06 12:31:00,0.5876,0.5876,0.58705,0.5871,209800000.0
2009-01-06 12:32:00,0.5872,0.58725,0.5872,0.5872,60200000.0
2009-01-06 12:33:00,0.58725,0.58725,0.58595,0.58615,165400000.0
2009-01-06 12:34:00,0.58615,0.5871,0.58615,0.5871,225800000.0
2009-01-06 12:35:00,0.58705,0.58705,0.58575,0.58665,228200000.0
2009-01-06 12:36:00,0.58645,0.5869,0.5855,0.5867,178600000.0
2009-01-06 12:37:00,0.5867,0.5867,0.5859,0.5859,42600000.0
2009-01-06 12:38:00,0.5859,0.58635,0.5852,0.5858,209800000.0
2009-01-06 12:39:00,0.5858,0.58585,0.58565,0.5858,95800000.0
2009-01-06 12:40:00,0.58575,0.5862,0.58575,0.58595,36000000.0
2009-01-06 12:41:00,0.58595,0.58635,0.5856,0.58565,80800000.0
2009-01-06 12:42:00,0.58565,0.586,0.58565,0.5859,129800000.0
2009-01-06 12:43:00,0.5859,0.58655,0.58575,0.58615,232600000.0
2009-01-06 12:44:00,0.58615,0.5862,0.5859,0.5861,37200000.0
2009-01-06 12:45:00,0.5861,0.5861,0.58595,0.5861,10200000.0
2009-01-06 12:46:00,0.5861,0.5861,0.58605,0.58605,10000000.0
2009-01-06 12:47:00,0.58605,0.5862,0.58605,0.5862,10000000.0
2009-01-06 12:48:00,0.5862,0.58625,0.58575,0.58625,33600000.0
2009-01-06 12:49:00,0.5862,0.58625,0.5862,0.5862,5000000.0
2009-01-06 12:50:00,0.58605,0.58625,0.58605,0.58625,13400000.0
2009-01-06 12:51:00,0.58625,0.5875,0.5862,0.5869,91000000.0
2009-01-06 12:52:00,0.5869,0.5869,0.5859,0.58665,106000000.0
2009-01-06 12:53:00,0.58665,0.5867,0.5864,0.5867,111800000.0
2009-01-06 12:54:00,0.5867,0.58705,0.5867,0.58705,61800000.0
2009-01-06 12:55:00,0.58705,0.58725,0.587,0.58715,90400000.0
2009-01-06 12:56:00,0.58715,0.58725,0.58625,0.5871,161400000.0
2009-01-06 12:57:00,0.5871,0.5872,0.58685,0.5869,124800000.0
2009-01-06 12:58:00,0.5869,0.58695,0.58665,0.58695,75800000.0
2009-01-06 12:59:00,0.58695,0.587,0.58685,0.5869,143600000.0
2009-01-06 13:00:00,0.5871,0.58725,0.5868,0.5869,71600000.0
2009-01-06 13:01:00,0.5869,0.5869,0.5869,0.5869,5400000.0
2009-01-06 13:02:00,0.5869,0.587,0.5867,0.5869,104800000.0
2009-01-06 13:03:00,0.5869,0.587,0.58685,0.5869,41200000.0
2009-01-06 13:04:00,0.58685,0.5872,0.58685,0.5872,69200000.0
2009-01-06 13:05:00,0.5872,0.5872,0.58715,0.58715,17800000.0
2009-01-06 13:06:00,0.58715,0.58715,0.5869,0.5869,88400000.0
2009-01-06 13:07:00,0.58695,0.5871,0.5869,0.58705,162000000.0
2009-01-06 13:08:00,0.58705,0.5877,0.58705,0.5877,118800000.0
2009-01-06 13:09:00,0.5877,0.5877,0.5874,0.5874,46600000.0
2009-01-06 13:10:00,0.5874,0.5874,0.5874,0.5874,26400000.0
2009-01-06 13:11:00,0.5874,0.5874,0.5874,0.5874,44000000.0
2009-01-06 13:12:00,0.5874,0.5874,0.5874,0.5874,8800000.0
2009-01-06 13:13:00,0.5874,0.5874,0.58665,0.58685,106800000.0
2009-01-06 13:14:00,0.5868,0.587,0.5865,0.5866,152000000.0
2009-01-06 13:15:00,0.5866,0.5866,0.5859,0.5859,86600000.0
2009-01-06 13:16:00,0.5859,0.5859,0.58435,0.58525,138000000.0
2009-01-06 13:17:00,0.58535,0.5854,0.5853,0.5853,114200000.0
2009-01-06 13:18:00,0.5854,0.58555,0.58535,0.58555,59000000.0
2009-01-06 13:19:00,0.58555,0.58565,0.5855,0.5856,100400000.0
2009-01-06 13:20:00,0.5857,0.58575,0.58555,0.5857,146200000.0
2009-01-06 13:21:00,0.5858,0.58675,0.58575,0.5862,345000000.0
2009-01-06 13:22:00,0.5862,0.58635,0.5856,0.5858,470600000.0
2009-01-06 13:23:00,0.58585,0.5861,0.58565,0.58595,232200000.0
2009-01-06 13:24:00,0.586,0.5861,0.58595,0.58605,184400000.0
2009-01-06 13:25:00,0.586,0.58625,0.58595,0.586,284600000.0
2009-01-06 13:26:00,0.58605,0.5863,0.58585,0.5863,170600000.0
2009-01-06 13:27:00,0.58625,0.58625,0.586,0.586,16000000.0
2009-01-06 13:28:00,0.586,0.5861,0.5857,0.58605,135600000.0
2009-01-06 13:29:00,0.58605,0.58645,0.58595,0.58625,122000000.0
2009-01-06 13:30:00,0.5863,0.5863,0.586,0.5862,130000000.0
2009-01-06 13:31:00,0.58625,0.58655,0.58625,0.58655,193000000.0
2009-01-06 13:32:00,0.58655,0.5866,0.58645,0.5865,57800000.0
2009-01-06 13:33:00,0.5865,0.5866,0.58645,0.5866,81000000.0
2009-01-06 13:34:00,0.58665,0.58685,0.58665,0.58685,91800000.0
2009-01-06 13:35:00,0.5868,0.58685,0.58675,0.58675,56400000.0
2009-01-06 13:36:00,0.5868,0.5868,0.5867,0.58675,80800000.0
2009-01-06 13:37:00,0.5868,0.5868,0.58612,0.58664,16800000.0
2009-01-06 13:38:00,0.58665,0.58675,0.58665,0.58675,89200000.0
2009-01-06 13:39:00,0.5868,0.5868,0.58655,0.58655,60400000.0
2009-01-06 13:40:00,0.58655,0.58665,0.5865,0.5865,123400000.0
2009-01-06 13:41:00,0.5865,0.5865,0.58575,0.5864,604000000.0
2009-01-06 13:42:00,0.5864,0.5864,0.58565,0.5863,251400001.0
2009-01-06 13:43:00,0.5864,0.58685,0.5864,0.58685,317200002.0
2009-01-06 13:44:00,0.58685,0.58695,0.586,0.586,154400000.0
2009-01-06 13:45:00,0.58595,0.58685,0.5858,0.58675,62400000.0
2009-01-06 13:46:00,0.58675,0.58675,0.58675,0.58675,2000000.0
2009-01-06 13:47:00,0.58675,0.58695,0.58675,0.58675,24000000.0
2009-01-06 13:48:00,0.58675,0.58675,0.58665,0.58665,8200000.0
2009-01-06 13:49:00,0.58665,0.58665,0.58665,0.58665,12600000.0
2009-01-06 13:50:00,0.58665,0.58675,0.58665,0.58675,14600000.0
2009-01-06 13:51:00,0.58675,0.58685,0.5867,0.5867,81600000.0
2009-01-06 13:52:00,0.5867,0.5868,0.58665,0.58675,90400000.0
2009-01-06 13:53:00,0.5868,0.5869,0.58675,0.58685,40400000.0
2009-01-06 13:54:00,0.58685,0.58725,0.5868,0.5869,127000000.0
2009-01-06 13:55:00,0.5869,0.58735,0.5867,0.58715,80000000.0
2009-01-06 13:56:00,0.5872,0.5872,0.5865,0.5865,77200000.0
2009-01-06 13:57:00,0.58645,0.58655,0.58615,0.58615,98600000.0
2009-01-06 13:58:00,0.5861,0.5861,0.58575,0.58575,100000000.0
2009-01-06 13:59:00,0.5858,0.5866,0.5858,0.5865,32000000.0
2009-01-06 14:00:00,0.5865,0.5866,0.5865,0.58655,28200000.0
2009-01-06 14:01:00,0.5866,0.5866,0.58655,0.58655,26800000.0
2009-01-06 14:02:00,0.58655,0.58655,0.5865,0.5865,20200000.0
2009-01-06 14:03:00,0.5865,0.5865,0.58645,0.58645,13400000.0
2009-01-06 14:04:00,0.58645,0.5866,0.58645,0.58645,10200000.0
2009-01-06 14:05:00,0.58645,0.58645,0.5864,0.5864,21400000.0
2009-01-06 14:06:00,0.5864,0.5865,0.5863,0.5865,70600000.0
2009-01-06 14:07:00,0.5865,0.5865,0.5865,0.5865,11000000.0
2009-01-06 14:08:00,0.58655,0.5867,0.58655,0.5867,40200000.0
2009-01-06 14:09:00,0.5867,0.58685,0.5864,0.5868,141200000.0
2009-01-06 14:10:00,0.5868,0.58695,0.58665,0.58665,77800000.0
2009-01-06 14:11:00,0.58665,0.5869,0.58665,0.58685,60600000.0
2009-01-06 14:12:00,0.58685,0.58705,0.58655,0.5867,177800000.0
2009-01-06 14:13:00,0.58675,0.58695,0.58675,0.58685,105000000.0
2009-01-06 14:14:00,0.5868,0.58695,0.58675,0.58685,90000000.0
2009-01-06 14:15:00,0.58685,0.58695,0.5867,0.58695,104000000.0
2009-01-06 14:16:00,0.587,0.58745,0.587,0.58735,58400000.0
2009-01-06 14:17:00,0.58735,0.58735,0.5871,0.58725,31400000.0
2009-01-06 14:18:00,0.58725,0.58735,0.5871,0.58725,24000000.0
2009-01-06 14:19:00,0.58725,0.5875,0.58715,0.5874,107800000.0
2009-01-06 14:20:00,0.58755,0.58805,0.5875,0.58785,120200000.0
2009-01-06 14:21:00,0.58775,0.5878,0.5874,0.5874,111400000.0
2009-01-06 14:22:00,0.58785,0.58785,0.5875,0.5876,21600000.0
2009-01-06 14:23:00,0.5876,0.5876,0.58705,0.58715,26200000.0
2009-01-06 14:24:00,0.58745,0.58745,0.5872,0.5872,13200000.0
2009-01-06 14:25:00,0.58715,0.5872,0.58715,0.5872,28200000.0
2009-01-06 14:26:00,0.58715,0.5874,0.58695,0.5872,74000000.0
2009-01-06 14:27:00,0.5872,0.5872,0.5872,0.5872,4000000.0
2009-01-06 14:28:00,0.5872,0.5872,0.5871,0.5871,26800000.0
2009-01-06 14:29:00,0.5871,0.58715,0.58705,0.58715,23400000.0
2009-01-06 14:30:00,0.58705,0.5871,0.58695,0.58695,86600000.0
2009-01-06 14:31:00,0.587,0.58715,0.5869,0.58695,105400000.0
2009-01-06 14:32:00,0.58695,0.58695,0.58695,0.58695,6200000.0
2009-01-06 14:33:00,0.58705,0.58705,0.58705,0.58705,2000000.0
2009-01-06 14:34:00,0.58705,0.58715,0.58705,0.58715,25200000.0
2009-01-06 14:35:00,0.58715,0.58715,0.58705,0.5871,42200000.0
2009-01-06 14:36:00,0.58705,0.5871,0.58705,0.5871,17800000.0
2009-01-06 14:37:00,0.5871,0.5871,0.58695,0.587,123000000.0
2009-01-06 14:38:00,0.587,0.587,0.58695,0.58695,16400000.0
2009-01-06 14:39:00,0.587,0.58705,0.587,0.587,51400000.0
2009-01-06 14:40:00,0.587,0.587,0.587,0.587,33400000.0
2009-01-06 14:41:00,0.587,0.5872,0.58695,0.58705,70200000.0
2009-01-06 14:42:00,0.58705,0.58705,0.58685,0.587,96400000.0
2009-01-06 14:43:00,0.58695,0.5872,0.58695,0.58705,77000000.0
2009-01-06 14:44:00,0.58705,0.58705,0.58705,0.58705,4200000.0
2009-01-06 14:45:00,0.58705,0.58705,0.58705,0.58705,13800000.0
2009-01-06 14:46:00,0.58705,0.5871,0.58695,0.58695,55200000.0
2009-01-06 14:47:00,0.58695,0.58705,0.58695,0.58705,20600000.0
2009-01-06 14:48:00,0.58695,0.58705,0.58695,0.587,24400000.0
2009-01-06 14:49:00,0.58669,0.58694,0.58668,0.58685,34400000.0
2009-01-06 14:50:00,0.58688,0.58729,0.58677,0.58687,87600000.0
2009-01-06 14:51:00,0.58695,0.5871,0.58695,0.587,16400000.0
2009-01-06 14:52:00,0.58695,0.58695,0.58695,0.58695,12600000.0
2009-01-06 14:53:00,0.587,0.5873,0.587,0.5873,43200000.0
2009-01-06 14:54:00,0.5874,0.58765,0.58725,0.5875,132600000.0
2009-01-06 14:55:00,0.5875,0.5875,0.5875,0.5875,18000000.0
2009-01-06 14:56:00,0.5875,0.58755,0.58745,0.5875,47600000.0
2009-01-06 14:57:00,0.58755,0.588,0.5875,0.5876,35200000.0
2009-01-06 14:58:00,0.5876,0.5876,0.5876,0.5876,1600000.0
2009-01-06 14:59:00,0.5876,0.5876,0.5875,0.5875,8800000.0
2009-01-06 15:00:00,0.5875,0.5876,0.5875,0.58755,36800000.0
2009-01-06 15:01:00,0.5877,0.588,0.5876,0.5876,44400000.0
2009-01-06 15:02:00,0.5876,0.5876,0.58745,0.5875,6700000.0
2009-01-06 15:03:00,0.5874,0.5875,0.5874,0.5874,16400000.0
2009-01-06 15:04:00,0.5874,0.5875,0.5874,0.5874,10000000.0
2009-01-06 15:05:00,0.5874,0.5875,0.5874,0.5874,14400000.0
2009-01-06 15:06:00,0.5874,0.5875,0.5874,0.5874,26400000.0
2009-01-06 15:07:00,0.58745,0.58755,0.58745,0.58745,33000000.0
2009-01-06 15:08:00,0.5875,0.58765,0.58745,0.5875,45000000.0
2009-01-06 15:09:00,0.5875,0.5875,0.58745,0.5875,36600000.0
2009-01-06 15:10:00,0.5874,0.5874,0.58675,0.5868,85000000.0
2009-01-06 15:11:00,0.5868,0.58705,0.58675,0.58695,44000000.0
2009-01-06 15:12:00,0.5868,0.58695,0.5868,0.58695,32200000.0
2009-01-06 15:13:00,0.58705,0.58705,0.58695,0.58695,6200000.0
2009-01-06 15:14:00,0.58705,0.5872,0.58685,0.587,69400000.0
2009-01-06 15:15:00,0.5872,0.5872,0.5869,0.58705,26200000.0
2009-01-06 15:16:00,0.58705,0.58705,0.58705,0.58705,32000000.0
2009-01-06 15:17:00,0.58705,0.58705,0.5869,0.5869,33600000.0
2009-01-06 15:18:00,0.587,0.587,0.58625,0.58645,38000000.0
2009-01-06 15:19:00,0.5864,0.58715,0.5862,0.58715,72600000.0
2009-01-06 15:20:00,0.58715,0.58725,0.58675,0.587,50400000.0
2009-01-06 15:21:00,0.587,0.587,0.586,0.5864,40000000.0
2009-01-06 15:22:00,0.5865,0.5865,0.5865,0.5865,15000000.0
2009-01-06 15:23:00,0.5865,0.5868,0.5865,0.5867,20000000.0
2009-01-06 15:24:00,0.5868,0.5877,0.5868,0.58755,67000000.0
2009-01-06 15:25:00,0.58775,0.58845,0.58755,0.5883,70800000.0
2009-01-06 15:26:00,0.5883,0.58835,0.58765,0.58825,98000000.0
2009-01-06 15:27:00,0.58815,0.5882,0.58765,0.5879,121000000.0
2009-01-06 15:28:00,0.588,0.5883,0.588,0.5882,61400000.0
2009-01-06 15:29:00,0.5882,0.5882,0.5882,0.5882,6000000.0
2009-01-06 15:30:00,0.58786,0.58815,0.58779,0.58787,198400000.0
2009-01-06 15:31:00,0.5882,0.5882,0.58805,0.5881,40100000.0
2009-01-06 15:32:00,0.5881,0.5881,0.58795,0.588,8800000.0
2009-01-06 15:33:00,0.588,0.588,0.588,0.588,1200000.0
2009-01-06 15:34:00,0.588,0.588,0.58795,0.58795,13200000.0
2009-01-06 15:35:00,0.588,0.5882,0.588,0.58815,19200000.0
2009-01-06 15:36:00,0.5882,0.58865,0.5882,0.5886,155800000.0
2009-01-06 15:37:00,0.58855,0.58875,0.58855,0.5887,184400000.0
2009-01-06 15:38:00,0.5887,0.5894,0.5887,0.5892,62000000.0
2009-01-06 15:39:00,0.5892,0.58995,0.5892,0.58945,150800000.0
2009-01-06 15:40:00,0.58945,0.5898,0.58935,0.58945,101800000.0
2009-01-06 15:41:00,0.5895,0.5895,0.5895,0.5895,21600000.0
2009-01-06 15:42:00,0.5895,0.5906,0.58945,0.5905,84800000.0
2009-01-06 15:43:00,0.5905,0.591,0.59035,0.5908,170200000.0
2009-01-06 15:44:00,0.5908,0.59115,0.5908,0.5909,69600000.0
2009-01-06 15:45:00,0.5909,0.5909,0.5909,0.5909,12600000.0
2009-01-06 15:46:00,0.5909,0.59095,0.59035,0.59045,50200000.0
2009-01-06 15:47:00,0.59045,0.59075,0.59025,0.59055,191400000.0
2009-01-06 15:48:00,0.5906,0.5906,0.5906,0.5906,27000000.0
2009-01-06 15:49:00,0.5906,0.5906,0.58975,0.5899,35000000.0
2009-01-06 15:50:00,0.59,0.5905,0.5896,0.5903,53100000.0
2009-01-06 15:51:00,0.5903,0.5903,0.5895,0.58975,114700000.0
2009-01-06 15:52:00,0.5897,0.5898,0.5897,0.5897,63200000.0
2009-01-06 15:53:00,0.5898,0.5898,0.5898,0.5898,41600000.0
2009-01-06 15:54:00,0.5897,0.59025,0.5897,0.59025,64400000.0
2009-01-06 15:55:00,0.5902,0.5902,0.5896,0.58985,109400000.0
2009-01-06 15:56:00,0.58985,0.59005,0.58985,0.5899,126400000.0
2009-01-06 15:57:00,0.5899,0.5899,0.5892,0.5892,112300000.0
2009-01-06 15:58:00,0.58935,0.5898,0.58935,0.5896,160000000.0
2009-01-06 15:59:00,0.5896,0.5899,0.5895,0.5898,53200000.0
2009-01-06 16:00:00,0.5898,0.59035,0.58975,0.5901,113800000.0
2009-01-06 16:01:00,0.5901,0.59015,0.5901,0.5901,90200000.0
2009-01-06 16:02:00,0.5901,0.59075,0.59005,0.5904,39600000.0
2009-01-06 16:03:00,0.59,0.5903,0.59,0.5901,15000000.0
2009-01-06 16:04:00,0.5901,0.5901,0.58975,0.59,24500000.0
2009-01-06 16:05:00,0.59,0.59,0.58995,0.59,12500000.0
2009-01-06 16:06:00,0.59,0.59015,0.59,0.59015,9000000.0
2009-01-06 16:07:00,0.59015,0.5905,0.59005,0.59035,94000000.0
2009-01-06 16:08:00,0.59055,0.59055,0.59035,0.59045,71200000.0
2009-01-06 16:09:00,0.5904,0.5904,0.59035,0.5904,54200000.0
2009-01-06 16:10:00,0.5904,0.5904,0.5903,0.5903,26700000.0
2009-01-06 16:11:00,0.5903,0.5903,0.59025,0.59025,17400000.0
2009-01-06 16:12:00,0.5904,0.59075,0.5903,0.59075,48000000.0
2009-01-06 16:13:00,0.59075,0.59095,0.5907,0.5907,86600000.0
2009-01-06 16:14:00,0.5907,0.5908,0.5896,0.5903,175400000.0
2009-01-06 16:15:00,0.59015,0.5904,0.58995,0.59005,114200000.0
2009-01-06 16:16:00,0.59015,0.5907,0.59005,0.5906,261600000.0
2009-01-06 16:17:00,0.5906,0.59075,0.5905,0.5906,164400000.0
2009-01-06 16:18:00,0.5906,0.5906,0.5905,0.5905,64000000.0
2009-01-06 16:19:00,0.5905,0.59065,0.5905,0.59065,37600000.0
2009-01-06 16:20:00,0.59065,0.59065,0.59065,0.59065,1600000.0
2009-01-06 16:21:00,0.59065,0.59065,0.59055,0.59065,96800000.0
2009-01-06 16:22:00,0.59065,0.5911,0.5905,0.5911,82400000.0
2009-01-06 16:23:00,0.5911,0.5911,0.5909,0.591,63200000.0
2009-01-06 16:24:00,0.591,0.591,0.5899,0.59025,167000000.0
2009-01-06 16:25:00,0.59025,0.59065,0.59025,0.5906,96000000.0
2009-01-06 16:26:00,0.5906,0.5906,0.5905,0.5906,61600000.0
2009-01-06 16:27:00,0.5906,0.5906,0.5905,0.5906,45200000.0
2009-01-06 16:28:00,0.5906,0.5906,0.5906,0.5906,54000000.0
2009-01-06 16:29:00,0.5906,0.5906,0.59045,0.59055,43600000.0
2009-01-06 16:30:00,0.59055,0.59065,0.5905,0.5905,49200000.0
2009-01-06 16:31:00,0.5905,0.5913,0.5905,0.5913,77300000.0
2009-01-06 16:32:00,0.5913,0.5913,0.5902,0.5904,142600000.0
2009-01-06 16:33:00,0.5904,0.59095,0.59035,0.59095,83200000.0
2009-01-06 16:34:00,0.59095,0.59105,0.59085,0.591,22400000.0
2009-01-06 16:35:00,0.591,0.591,0.59075,0.59075,40500000.0
2009-01-06 16:36:00,0.591,0.591,0.591,0.591,17000000.0
2009-01-06 16:37:00,0.591,0.591,0.591,0.591,9000000.0
2009-01-06 16:38:00,0.591,0.591,0.591,0.591,26000000.0
2009-01-06 16:39:00,0.591,0.591,0.591,0.591,18000000.0
2009-01-06 16:40:00,0.591,0.5912,0.591,0.5912,14000000.0
2009-01-06 16:41:00,0.5912,0.59165,0.59115,0.5916,63800000.0
2009-01-06 16:42:00,0.5916,0.5916,0.5907,0.5912,52300000.0
2009-01-06 16:43:00,0.59115,0.5915,0.59115,0.5915,34400000.0
2009-01-06 16:44:00,0.5915,0.59155,0.59045,0.5913,180800000.0
2009-01-06 16:45:00,0.59145,0.5915,0.59135,0.5915,69400000.0
2009-01-06 16:46:00,0.59155,0.59315,0.59155,0.593,141600000.0
2009-01-06 16:47:00,0.593,0.5935,0.59285,0.5934,141800000.0
2009-01-06 16:48:00,0.5934,0.5936,0.5934,0.5935,39000000.0
2009-01-06 16:49:00,0.5936,0.5936,0.59355,0.5936,11600000.0
2009-01-06 16:50:00,0.59355,0.5936,0.59355,0.5936,19600000.0
2009-01-06 16:51:00,0.5936,0.59365,0.59355,0.5936,76400000.0
2009-01-06 16:52:00,0.5936,0.5936,0.59285,0.59335,74000000.0
2009-01-06 16:53:00,0.59335,0.59365,0.59325,0.59365,46200000.0
2009-01-06 16:54:00,0.59385,0.59405,0.59385,0.59395,19600000.0
2009-01-06 16:55:00,0.59395,0.59475,0.5939,0.59475,84600000.0
2009-01-06 16:56:00,0.59495,0.5954,0.59495,0.59515,136200000.0
2009-01-06 16:57:00,0.5952,0.59525,0.5951,0.59515,50800000.0
2009-01-06 16:58:00,0.59515,0.59565,0.59515,0.5952,95200000.0
2009-01-06 16:59:00,0.5953,0.5953,0.59425,0.5946,104000000.0
2009-01-06 17:00:00,0.5946,0.59535,0.5946,0.5947,135600000.0
2009-01-06 17:01:00,0.5947,0.5948,0.59425,0.59425,68700000.0
2009-01-06 17:02:00,0.59395,0.5943,0.5937,0.5943,40600000.0
2009-01-06 17:03:00,0.5943,0.5943,0.5943,0.5943,1000000.0
2009-01-06 17:04:00,0.5943,0.5943,0.5929,0.5929,135100000.0
2009-01-06 17:05:00,0.593,0.59335,0.59285,0.59285,164000000.0
2009-01-06 17:06:00,0.59285,0.59315,0.59275,0.5929,67400000.0
2009-01-06 17:07:00,0.5929,0.5929,0.5929,0.5929,6000000.0
2009-01-06 17:08:00,0.5929,0.5929,0.5923,0.59245,54300000.0
2009-01-06 17:09:00,0.59245,0.59265,0.59245,0.59255,51200000.0
2009-01-06 17:10:00,0.5926,0.59295,0.59255,0.59295,42200000.0
2009-01-06 17:11:00,0.59295,0.5931,0.5929,0.5929,44000000.0
2009-01-06 17:12:00,0.5929,0.5929,0.5929,0.5929,4000000.0
2009-01-06 17:13:00,0.5929,0.5931,0.5929,0.593,26000000.0
2009-01-06 17:14:00,0.593,0.593,0.59235,0.59235,57000000.0
2009-01-06 17:15:00,0.5927,0.5928,0.592,0.5922,105800000.0
2009-01-06 17:16:00,0.59215,0.5922,0.59055,0.59075,81600000.0
2009-01-06 17:17:00,0.5907,0.59145,0.59045,0.59105,84800000.0
2009-01-06 17:18:00,0.59065,0.59105,0.59065,0.59105,43000000.0
2009-01-06 17:19:00,0.59105,0.59175,0.59105,0.59155,160600000.0
2009-01-06 17:20:00,0.59155,0.5916,0.5915,0.5915,53600000.0
2009-01-06 17:21:00,0.5915,0.5915,0.5902,0.5902,112500000.0
2009-01-06 17:22:00,0.59045,0.59095,0.5901,0.5908,239600000.0
2009-01-06 17:23:00,0.5908,0.59095,0.59075,0.5909,140000000.0
2009-01-06 17:24:00,0.5909,0.5909,0.59015,0.5903,70000000.0
2009-01-06 17:25:00,0.5903,0.59085,0.5903,0.5906,139600000.0
2009-01-06 17:26:00,0.5908,0.59095,0.5892,0.58935,152400000.0
2009-01-06 17:27:00,0.5893,0.58955,0.58905,0.5893,98800000.0
2009-01-06 17:28:00,0.5892,0.59005,0.5892,0.59,102600000.0
2009-01-06 17:29:00,0.5902,0.5911,0.59015,0.59105,169800000.0
2009-01-06 17:30:00,0.59105,0.59105,0.58945,0.58965,165800000.0
2009-01-06 17:31:00,0.59005,0.59035,0.5892,0.58955,202700000.0
2009-01-06 17:32:00,0.5896,0.58995,0.58925,0.5895,134800000.0
2009-01-06 17:33:00,0.5895,0.5897,0.58945,0.5897,107800000.0
2009-01-06 17:34:00,0.5897,0.59025,0.5897,0.5901,97000000.0
2009-01-06 17:35:00,0.59005,0.5905,0.59005,0.5905,65600000.0
2009-01-06 17:36:00,0.5905,0.5907,0.5905,0.5905,104000000.0
2009-01-06 17:37:00,0.5905,0.5906,0.59015,0.5904,116000000.0
2009-01-06 17:38:00,0.5904,0.5904,0.59035,0.59035,6000000.0
2009-01-06 17:39:00,0.59035,0.5912,0.59035,0.5912,161000000.0
2009-01-06 17:40:00,0.5912,0.5912,0.59055,0.59055,128600000.0
2009-01-06 17:41:00,0.59065,0.59065,0.59065,0.59065,2000000.0
2009-01-06 17:42:00,0.5907,0.591,0.5907,0.59095,53400000.0
2009-01-06 17:43:00,0.591,0.59115,0.591,0.5911,84400000.0
2009-01-06 17:44:00,0.5911,0.59115,0.59095,0.59105,56200000.0
2009-01-06 17:45:00,0.59105,0.5912,0.59105,0.5912,71800000.0
2009-01-06 17:46:00,0.5912,0.5916,0.59115,0.59135,69400000.0
2009-01-06 17:47:00,0.5913,0.5913,0.5906,0.59075,50800000.0
2009-01-06 17:48:00,0.59075,0.5909,0.5894,0.58985,87800000.0
2009-01-06 17:49:00,0.5898,0.5899,0.58975,0.5898,92200000.0
2009-01-06 17:50:00,0.58975,0.59005,0.58975,0.5899,99400000.0
2009-01-06 17:51:00,0.5901,0.5904,0.5901,0.5904,49800000.0
2009-01-06 17:52:00,0.59035,0.5904,0.5903,0.59035,27800000.0
2009-01-06 17:53:00,0.5902,0.5902,0.58945,0.58965,171400000.0
2009-01-06 17:54:00,0.5897,0.5898,0.58965,0.5898,94800000.0
2009-01-06 17:55:00,0.58975,0.5905,0.58975,0.5905,96200000.0
2009-01-06 17:56:00,0.5905,0.59075,0.59045,0.5907,117800000.0
2009-01-06 17:57:00,0.59075,0.5908,0.58975,0.59055,56800000.0
2009-01-06 17:58:00,0.59055,0.59055,0.59005,0.59035,32200000.0
2009-01-06 17:59:00,0.5906,0.59105,0.59015,0.59105,91800000.0
2009-01-06 18:00:00,0.59105,0.59105,0.5904,0.59055,86200000.0
2009-01-06 18:01:00,0.59065,0.5909,0.59065,0.59085,39200000.0
2009-01-06 18:02:00,0.5909,0.591,0.59085,0.59085,70000000.0
2009-01-06 18:03:00,0.5908,0.59085,0.59065,0.5907,128800000.0
2009-01-06 18:04:00,0.59055,0.59065,0.5902,0.5905,48200000.0
2009-01-06 18:05:00,0.5905,0.5907,0.5905,0.5906,68200000.0
2009-01-06 18:06:00,0.5906,0.5907,0.5906,0.5907,30800000.0
2009-01-06 18:07:00,0.5908,0.5913,0.5904,0.5907,130800000.0
2009-01-06 18:08:00,0.5908,0.5912,0.5905,0.5907,36400000.0
2009-01-06 18:09:00,0.5907,0.5907,0.5905,0.5905,26800000.0
2009-01-06 18:10:00,0.5905,0.5905,0.5905,0.5905,2000000.0
2009-01-06 18:11:00,0.5905,0.5907,0.59015,0.59055,45200000.0
2009-01-06 18:12:00,0.59055,0.59095,0.59035,0.5905,35400000.0
2009-01-06 18:13:00,0.5905,0.59115,0.59035,0.5907,119000000.0
2009-01-06 18:14:00,0.59085,0.59175,0.59055,0.59165,112000000.0
2009-01-06 18:15:00,0.59165,0.592,0.5915,0.59195,166200000.0
2009-01-06 18:16:00,0.59195,0.59195,0.59175,0.5918,72800000.0
2009-01-06 18:17:00,0.5918,0.5925,0.5918,0.5921,95600000.0
2009-01-06 18:18:00,0.5921,0.5923,0.5916,0.5916,140200000.0
2009-01-06 18:19:00,0.5917,0.592,0.5917,0.5917,78400000.0
2009-01-06 18:20:00,0.59165,0.59195,0.59165,0.5919,56200000.0
2009-01-06 18:21:00,0.5919,0.5919,0.59145,0.5917,43200000.0
2009-01-06 18:22:00,0.59165,0.59275,0.5915,0.59205,97600000.0
2009-01-06 18:23:00,0.59205,0.5924,0.59195,0.59215,79400000.0
2009-01-06 18:24:00,0.59205,0.5921,0.5919,0.59195,32400000.0
2009-01-06 18:25:00,0.5918,0.5919,0.59155,0.59155,35600000.0
2009-01-06 18:26:00,0.59155,0.59155,0.59155,0.59155,8200000.0
2009-01-06 18:27:00,0.59155,0.59155,0.59155,0.59155,49600000.0
2009-01-06 18:28:00,0.59165,0.59185,0.59145,0.59185,52800000.0
2009-01-06 18:29:00,0.59165,0.59185,0.59145,0.59155,130600000.0
2009-01-06 18:30:00,0.5917,0.59225,0.5916,0.59215,42000000.0
2009-01-06 18:31:00,0.59205,0.59275,0.59195,0.59265,193200000.0
2009-01-06 18:32:00,0.59265,0.59265,0.59225,0.5924,278800000.0
2009-01-06 18:33:00,0.5924,0.5925,0.59215,0.59215,157400000.0
2009-01-06 18:34:00,0.5924,0.5925,0.59225,0.59245,127000000.0
2009-01-06 18:35:00,0.5926,0.5928,0.59225,0.5928,143800000.0
2009-01-06 18:36:00,0.59275,0.59275,0.59215,0.59275,76400000.0
2009-01-06 18:37:00,0.59275,0.59325,0.5926,0.59325,68400000.0
2009-01-06 18:38:00,0.59325,0.5933,0.59305,0.5932,110600000.0
2009-01-06 18:39:00,0.5932,0.5936,0.5932,0.5936,14600000.0
2009-01-06 18:40:00,0.59365,0.5943,0.5934,0.5941,91200000.0
2009-01-06 18:41:00,0.5942,0.5944,0.59375,0.59395,110400000.0
2009-01-06 18:42:00,0.59415,0.5943,0.59385,0.5941,72000000.0
2009-01-06 18:43:00,0.5941,0.5941,0.59345,0.5935,8600000.0
2009-01-06 18:44:00,0.5937,0.59395,0.59365,0.59395,60800000.0
2009-01-06 18:45:00,0.59395,0.59435,0.59395,0.59435,30800000.0
2009-01-06 18:46:00,0.5944,0.5944,0.59395,0.59405,24400000.0
2009-01-06 18:47:00,0.5942,0.59425,0.5935,0.5938,66200000.0
2009-01-06 18:48:00,0.5939,0.5939,0.59365,0.59365,8800000.0
2009-01-06 18:49:00,0.5936,0.5939,0.5935,0.5936,63600000.0
2009-01-06 18:50:00,0.59365,0.5937,0.59365,0.5937,3200000.0
2009-01-06 18:51:00,0.5938,0.5941,0.5938,0.5941,7200000.0
2009-01-06 18:52:00,0.59415,0.59415,0.59415,0.59415,3600000.0
2009-01-06 18:53:00,0.5942,0.5947,0.5942,0.59445,48800000.0
2009-01-06 18:54:00,0.59485,0.59485,0.5944,0.59465,14000000.0
2009-01-06 18:55:00,0.5946,0.5947,0.5946,0.5947,9600000.0
2009-01-06 18:56:00,0.59465,0.59465,0.59365,0.5941,183600000.0
2009-01-06 18:57:00,0.59445,0.59475,0.5939,0.59445,129800000.0
2009-01-06 18:58:00,0.59435,0.59455,0.5941,0.5941,26800000.0
2009-01-06 18:59:00,0.5941,0.59415,0.59405,0.5941,18800000.0
2009-01-06 19:00:00,0.5941,0.59425,0.59395,0.59415,82200000.0
2009-01-06 19:01:00,0.59405,0.5941,0.59405,0.5941,8400000.0
2009-01-06 19:02:00,0.59405,0.59415,0.59395,0.594,65600000.0
2009-01-06 19:03:00,0.594,0.59405,0.59385,0.59405,45400000.0
2009-01-06 19:04:00,0.59405,0.5941,0.59395,0.59405,31600000.0
2009-01-06 19:05:00,0.5941,0.5941,0.59375,0.59385,103000000.0
2009-01-06 19:06:00,0.5939,0.59425,0.5939,0.59425,33000000.0
2009-01-06 19:07:00,0.5945,0.59495,0.5945,0.59475,20800000.0
2009-01-06 19:08:00,0.59465,0.595,0.59455,0.59455,11400000.0
2009-01-06 19:09:00,0.59475,0.59475,0.59475,0.59475,3600000.0
2009-01-06 19:10:00,0.59475,0.59475,0.59475,0.59475,1000000.0
2009-01-06 19:11:00,0.59475,0.59475,0.59415,0.59445,70800000.0
2009-01-06 19:12:00,0.5945,0.5951,0.5945,0.59485,95800000.0
2009-01-06 19:13:00,0.595,0.5956,0.595,0.59555,28000000.0
2009-01-06 19:14:00,0.5955,0.5955,0.5955,0.5955,4200000.0
2009-01-06 19:15:00,0.59545,0.5955,0.59465,0.5948,111000000.0
2009-01-06 19:16:00,0.59485,0.59485,0.5945,0.59455,154600000.0
2009-01-06 19:17:00,0.59455,0.59495,0.5945,0.59455,46400000.0
2009-01-06 19:18:00,0.59455,0.59455,0.59445,0.5945,11400000.0
2009-01-06 19:19:00,0.5945,0.5945,0.59435,0.59445,223199998.0
2009-01-06 19:20:00,0.59435,0.59455,0.59435,0.59455,57400000.0
2009-01-06 19:21:00,0.5944,0.59445,0.59435,0.59445,91800000.0
2009-01-06 19:22:00,0.59445,0.59445,0.59445,0.59445,1600000.0
2009-01-06 19:23:00,0.59378,0.59406,0.59349,0.59359,48800000.0
2009-01-06 19:24:00,0.59455,0.5947,0.59455,0.59455,25400000.0
2009-01-06 19:25:00,0.59455,0.59455,0.59455,0.59455,1600000.0
2009-01-06 19:26:00,0.59455,0.5946,0.59445,0.5946,21000000.0
2009-01-06 19:27:00,0.5946,0.5946,0.5946,0.5946,1600000.0
2009-01-06 19:28:00,0.5946,0.5946,0.59375,0.59385,73800000.0
2009-01-06 19:29:00,0.59385,0.5947,0.59385,0.5947,114400000.0
2009-01-06 19:30:00,0.59455,0.5946,0.59445,0.5945,48200000.0
2009-01-06 19:31:00,0.5945,0.5945,0.59415,0.59425,23200000.0
2009-01-06 19:32:00,0.59425,0.59455,0.59425,0.59455,7400000.0
2009-01-06 19:33:00,0.5948,0.59525,0.59465,0.59475,66000000.0
2009-01-06 19:34:00,0.5946,0.5946,0.59455,0.59455,54600000.0
2009-01-06 19:35:00,0.59455,0.5948,0.59455,0.5948,32800000.0
2009-01-06 19:36:00,0.595,0.59535,0.5946,0.59535,53000000.0
2009-01-06 19:37:00,0.59535,0.59545,0.5949,0.59535,63200000.0
2009-01-06 19:38:00,0.59525,0.59565,0.59525,0.59565,31800000.0
2009-01-06 19:39:00,0.59585,0.59585,0.5958,0.5958,3000000.0
2009-01-06 19:40:00,0.59565,0.59565,0.59565,0.59565,5000000.0
2009-01-06 19:41:00,0.59533,0.59533,0.5952,0.59527,23400000.0
2009-01-06 19:42:00,0.59565,0.59565,0.59565,0.59565,13400000.0
2009-01-06 19:43:00,0.59565,0.59585,0.59565,0.59585,20200000.0
2009-01-06 19:44:00,0.59585,0.59605,0.59535,0.59595,102800000.0
2009-01-06 19:45:00,0.5961,0.5961,0.59595,0.59595,6200000.0
2009-01-06 19:46:00,0.5954,0.5958,0.5954,0.5956,42000000.0
2009-01-06 19:47:00,0.5955,0.5958,0.59515,0.59545,101600000.0
2009-01-06 19:48:00,0.59565,0.5958,0.59515,0.5954,71600000.0
2009-01-06 19:49:00,0.5953,0.5955,0.5953,0.59545,57200000.0
2009-01-06 19:50:00,0.59545,0.59545,0.59445,0.59515,114600000.0
2009-01-06 19:51:00,0.59515,0.59515,0.59465,0.59485,39000000.0
2009-01-06 19:52:00,0.59505,0.59515,0.59505,0.59515,10200000.0
2009-01-06 19:53:00,0.5952,0.5954,0.59475,0.595,126999999.0
2009-01-06 19:54:00,0.5952,0.59545,0.59485,0.595,50600000.0
2009-01-06 19:55:00,0.595,0.595,0.595,0.595,16000000.0
2009-01-06 19:56:00,0.59485,0.5953,0.59485,0.5949,54000000.0
2009-01-06 19:57:00,0.595,0.595,0.595,0.595,6400000.0
2009-01-06 19:58:00,0.59495,0.59495,0.59495,0.59495,4200000.0
2009-01-06 19:59:00,0.59515,0.59515,0.59515,0.59515,2200000.0
2009-01-06 20:00:00,0.5952,0.5961,0.5952,0.59555,102000000.0
2009-01-06 20:01:00,0.5958,0.5961,0.59555,0.59565,100600000.0
2009-01-06 20:02:00,0.59565,0.59645,0.5956,0.5956,44600000.0
2009-01-06 20:03:00,0.59575,0.5959,0.59545,0.59585,92400000.0
2009-01-06 20:04:00,0.5959,0.5961,0.59575,0.59575,21800000.0
2009-01-06 20:05:00,0.59625,0.59635,0.59605,0.59615,42200000.0
2009-01-06 20:06:00,0.59615,0.5962,0.59615,0.5962,13200000.0
2009-01-06 20:07:00,0.59615,0.59615,0.5954,0.59575,88000000.0
2009-01-06 20:08:00,0.5959,0.5959,0.59555,0.5957,58600000.0
2009-01-06 20:09:00,0.5957,0.5959,0.5955,0.5957,65600000.0
2009-01-06 20:10:00,0.5957,0.5957,0.5955,0.5955,25800000.0
2009-01-06 20:11:00,0.5955,0.5955,0.5955,0.5955,2000000.0
2009-01-06 20:12:00,0.5955,0.5955,0.5951,0.5951,63600000.0
2009-01-06 20:13:00,0.59515,0.59515,0.59515,0.59515,6000000.0
2009-01-06 20:14:00,0.59515,0.59515,0.59515,0.59515,2000000.0
2009-01-06 20:15:00,0.5951,0.5953,0.5951,0.5952,24400000.0
2009-01-06 20:16:00,0.5952,0.5953,0.5951,0.5952,42400000.0
2009-01-06 20:17:00,0.5952,0.5953,0.59425,0.5949,93600000.0
2009-01-06 20:18:00,0.595,0.5951,0.5949,0.5949,50200000.0
2009-01-06 20:19:00,0.5948,0.5948,0.5948,0.5948,12800000.0
2009-01-06 20:20:00,0.5948,0.5949,0.5948,0.5948,12400000.0
2009-01-06 20:21:00,0.5947,0.5947,0.59395,0.5943,28400000.0
2009-01-06 20:22:00,0.5943,0.5943,0.594,0.5943,17800000.0
2009-01-06 20:23:00,0.5941,0.59495,0.5941,0.59495,70800000.0
2009-01-06 20:24:00,0.595,0.5954,0.59465,0.59485,95800000.0
2009-01-06 20:25:00,0.595,0.5951,0.5947,0.595,63400000.0
2009-01-06 20:26:00,0.5948,0.595,0.5948,0.595,25600000.0
2009-01-06 20:27:00,0.595,0.5951,0.595,0.5951,4400000.0
2009-01-06 20:28:00,0.5953,0.59545,0.5951,0.5953,48800000.0
2009-01-06 20:29:00,0.59545,0.59545,0.59545,0.59545,2000000.0
2009-01-06 20:30:00,0.5953,0.5954,0.5949,0.5951,43400000.0
2009-01-06 20:31:00,0.5951,0.5951,0.5949,0.595,31600000.0
2009-01-06 20:32:00,0.595,0.595,0.59475,0.59475,20400000.0
2009-01-06 20:33:00,0.5949,0.595,0.59465,0.595,67000000.0
2009-01-06 20:34:00,0.5951,0.5954,0.5948,0.59515,48800000.0
2009-01-06 20:35:00,0.59515,0.5952,0.59465,0.5952,189000000.0
2009-01-06 20:36:00,0.5953,0.5953,0.59485,0.5951,14000000.0
2009-01-06 20:37:00,0.5951,0.5952,0.5947,0.5951,26800000.0
2009-01-06 20:38:00,0.5951,0.5954,0.5951,0.5954,26800000.0
2009-01-06 20:39:00,0.5954,0.59555,0.5954,0.59555,16000000.0
2009-01-06 20:40:00,0.5954,0.5954,0.5954,0.5954,6000000.0
2009-01-06 20:41:00,0.5954,0.5954,0.5946,0.5946,21600000.0
2009-01-06 20:42:00,0.59465,0.5948,0.5946,0.5946,18200000.0
2009-01-06 20:43:00,0.5947,0.59525,0.5947,0.59525,33400000.0
2009-01-06 20:44:00,0.59545,0.59555,0.59545,0.59555,12000000.0
2009-01-06 20:45:00,0.5956,0.5956,0.5956,0.5956,12000000.0
2009-01-06 20:46:00,0.5956,0.5956,0.5956,0.5956,4000000.0
2009-01-06 20:47:00,0.5956,0.5956,0.59475,0.59485,33200000.0
2009-01-06 20:48:00,0.59505,0.59545,0.59505,0.59505,53800000.0
2009-01-06 20:49:00,0.59505,0.59515,0.59505,0.5951,35200000.0
2009-01-06 20:50:00,0.59505,0.59515,0.59505,0.59515,27600000.0
2009-01-06 20:51:00,0.59515,0.59515,0.59515,0.59515,2000000.0
2009-01-06 20:52:00,0.59515,0.59525,0.59515,0.59525,14400000.0
2009-01-06 20:53:00,0.59498,0.59506,0.59466,0.59506,38400000.0
2009-01-06 20:54:00,0.59515,0.59515,0.59515,0.59515,2000000.0
2009-01-06 20:55:00,0.59454,0.59484,0.59454,0.59457,27200000.0
2009-01-06 20:56:00,0.59444,0.59475,0.59444,0.59475,16000000.0
2009-01-06 20:57:00,0.59515,0.59515,0.59515,0.59515,4000000.0
2009-01-06 20:58:00,0.59515,0.59535,0.59515,0.59535,6000000.0
2009-01-06 20:59:00,0.5955,0.5955,0.59475,0.59475,16000000.0
2009-01-06 21:00:00,0.59485,0.59525,0.59485,0.59525,14800000.0
2009-01-06 21:01:00,0.595,0.59545,0.595,0.59545,12300000.0
2009-01-06 21:02:00,0.59545,0.59545,0.59545,0.59545,2000000.0
2009-01-06 21:03:00,0.59545,0.59545,0.59535,0.59545,13200000.0
2009-01-06 21:04:00,0.59512,0.59543,0.59493,0.59493,39400000.0
2009-01-06 21:05:00,0.59565,0.59565,0.59545,0.59545,6000000.0
2009-01-06 21:06:00,0.59565,0.59595,0.59535,0.59575,29600000.0
2009-01-06 21:07:00,0.59585,0.596,0.59585,0.59585,18800000.0
2009-01-06 21:08:00,0.59575,0.59595,0.59575,0.59585,23800000.0
2009-01-06 21:09:00,0.5958,0.5959,0.5958,0.59585,21000000.0
2009-01-06 21:10:00,0.59585,0.59615,0.59585,0.59615,22800000.0
2009-01-06 21:11:00,0.59635,0.5964,0.59625,0.59625,16400000.0
2009-01-06 21:12:00,0.5964,0.5967,0.59625,0.5967,14200000.0
2009-01-06 21:13:00,0.5963,0.59636,0.5961,0.59622,16000000.0
2009-01-06 21:14:00,0.5966,0.59665,0.59605,0.59615,41200000.0
2009-01-06 21:15:00,0.59635,0.5969,0.596,0.59635,67000000.0
2009-01-06 21:16:00,0.59605,0.5965,0.5959,0.59625,50800000.0
2009-01-06 21:17:00,0.5962,0.59635,0.59595,0.59595,35200000.0
2009-01-06 21:18:00,0.59615,0.5968,0.59605,0.5964,61800000.0
2009-01-06 21:19:00,0.59655,0.59655,0.59655,0.59655,2000000.0
2009-01-06 21:20:00,0.59665,0.59685,0.59635,0.59685,35600000.0
2009-01-06 21:21:00,0.59705,0.59705,0.597,0.597,32400000.0
2009-01-06 21:22:00,0.597,0.597,0.59635,0.5965,86800000.0
2009-01-06 21:23:00,0.5965,0.59665,0.5965,0.59665,8000000.0
2009-01-06 21:24:00,0.59655,0.59685,0.59655,0.59685,27600000.0
2009-01-06 21:25:00,0.59705,0.5971,0.59705,0.5971,6200000.0
2009-01-06 21:26:00,0.59675,0.5968,0.5967,0.5968,12400000.0
2009-01-06 21:27:00,0.5969,0.5969,0.5969,0.5969,2000000.0
2009-01-06 21:28:00,0.5969,0.5969,0.5968,0.5968,26400000.0
2009-01-06 21:29:00,0.5968,0.59695,0.5968,0.59695,6000000.0
2009-01-06 21:30:00,0.59695,0.59695,0.5968,0.59695,24600000.0
2009-01-06 21:31:00,0.59695,0.59695,0.5967,0.5967,19000000.0
2009-01-06 21:32:00,0.59695,0.59695,0.59695,0.59695,2000000.0
2009-01-06 21:33:00,0.59673,0.59713,0.5966,0.59676,69200000.0
2009-01-06 21:34:00,0.5969,0.5969,0.59655,0.5968,28800000.0
2009-01-06 21:35:00,0.5968,0.5968,0.5968,0.5968,16000000.0
2009-01-06 21:36:00,0.5968,0.5968,0.5966,0.5966,27400000.0
2009-01-06 21:37:00,0.5966,0.5975,0.5965,0.5971,130200000.0
2009-01-06 21:38:00,0.59715,0.59715,0.5971,0.5971,6200000.0
2009-01-06 21:39:00,0.59715,0.5972,0.59715,0.5972,8000000.0
2009-01-06 21:40:00,0.5971,0.5971,0.59705,0.59705,6200000.0
2009-01-06 21:41:00,0.59669,0.59669,0.5964,0.59654,85600000.0
2009-01-06 21:42:00,0.59651,0.59686,0.59651,0.5967,107600000.0
2009-01-06 21:43:00,0.59672,0.59677,0.59661,0.59667,76200000.0
2009-01-06 21:44:00,0.59666,0.59681,0.59653,0.59664,68000000.0
2009-01-06 21:45:00,0.59705,0.5971,0.5969,0.5971,13400000.0
2009-01-06 21:46:00,0.59715,0.59715,0.59665,0.59675,44600000.0
2009-01-06 21:47:00,0.59675,0.5968,0.5967,0.5968,12000000.0
2009-01-06 21:48:00,0.5968,0.5974,0.59675,0.5974,34400000.0
2009-01-06 21:49:00,0.5975,0.5975,0.59705,0.5975,14400000.0
2009-01-06 21:50:00,0.59745,0.59745,0.59745,0.59745,4200000.0
2009-01-06 21:51:00,0.59745,0.5975,0.59725,0.59745,34600000.0
2009-01-06 21:52:00,0.5974,0.5975,0.5974,0.5975,6000000.0
2009-01-06 21:53:00,0.5971,0.5974,0.59695,0.59706,35800000.0
2009-01-06 21:54:00,0.59703,0.59738,0.59682,0.59738,75200000.0
2009-01-06 21:55:00,0.5976,0.5976,0.5976,0.5976,4000000.0
2009-01-06 21:56:00,0.5975,0.59795,0.59745,0.5977,51200000.0
2009-01-06 21:57:00,0.5977,0.59825,0.59755,0.59805,84199997.0
2009-01-06 21:58:00,0.59805,0.59805,0.59805,0.59805,50399997.0
2009-01-06 21:59:00,0.59805,0.59825,0.59795,0.59795,152799992.0
2009-01-06 22:00:00,0.59805,0.59845,0.59805,0.59805,156799994.0
2009-01-06 22:01:00,0.59805,0.59805,0.59805,0.59805,117599993.0
2009-01-06 22:02:00,0.5976,0.59785,0.5975,0.5977,103400000.0
2009-01-06 22:03:00,0.5978,0.5983,0.5978,0.5983,49200000.0
2009-01-06 22:04:00,0.59835,0.5989,0.59805,0.5987,86800000.0
2009-01-06 22:05:00,0.59865,0.59865,0.5979,0.5979,102400001.0
2009-01-06 22:06:00,0.59795,0.5982,0.59755,0.59815,122800000.0
2009-01-06 22:07:00,0.59815,0.59855,0.59815,0.59825,102400000.0
2009-01-06 22:08:00,0.59845,0.5986,0.59845,0.59855,12000000.0
2009-01-06 22:09:00,0.5985,0.5985,0.5982,0.5982,22800000.0
2009-01-06 22:10:00,0.59815,0.5982,0.59815,0.5982,16600000.0
2009-01-06 22:11:00,0.5983,0.5983,0.5982,0.5982,21600000.0
2009-01-06 22:12:00,0.5982,0.59835,0.5982,0.59835,32200000.0
2009-01-06 22:13:00,0.5985,0.5986,0.5982,0.5983,34200000.0
2009-01-06 22:14:00,0.5983,0.5983,0.59825,0.5983,15800000.0
2009-01-06 22:15:00,0.5983,0.5983,0.59825,0.5983,12400000.0
2009-01-06 22:16:00,0.5983,0.5983,0.59825,0.5983,8800000.0
2009-01-06 22:17:00,0.5983,0.5985,0.5983,0.5984,25600000.0
2009-01-06 22:18:00,0.5984,0.5985,0.5984,0.5984,12000000.0
2009-01-06 22:19:00,0.5984,0.5985,0.5983,0.5983,46400000.0
2009-01-06 22:20:00,0.5983,0.5983,0.5983,0.5983,13200000.0
2009-01-06 22:21:00,0.5983,0.5983,0.5983,0.5983,12000000.0
2009-01-06 22:22:00,0.5982,0.5982,0.59765,0.598,58600000.0
2009-01-06 22:23:00,0.598,0.598,0.59775,0.59775,102800000.0
2009-01-06 22:24:00,0.59775,0.5979,0.59775,0.59775,59200000.0
2009-01-06 22:25:00,0.59775,0.59775,0.5971,0.5973,154600000.0
2009-01-06 22:26:00,0.5973,0.59755,0.5973,0.59745,30200000.0
2009-01-06 22:27:00,0.59745,0.59765,0.59745,0.59745,42200000.0
2009-01-06 22:28:00,0.59745,0.59785,0.59745,0.59775,23800000.0
2009-01-06 22:29:00,0.59775,0.59775,0.59745,0.59745,36000000.0
2009-01-06 22:30:00,0.59745,0.59765,0.5974,0.59765,58400000.0
2009-01-06 22:31:00,0.59755,0.59765,0.59745,0.59745,32400000.0
2009-01-06 22:32:00,0.59745,0.5976,0.59745,0.5976,15600000.0
2009-01-06 22:33:00,0.5976,0.5976,0.59685,0.59725,115200000.0
2009-01-06 22:34:00,0.59735,0.59735,0.5967,0.59685,196800000.0
2009-01-06 22:35:00,0.59685,0.59705,0.59675,0.59675,86000000.0
2009-01-06 22:36:00,0.59695,0.59705,0.59685,0.59685,133000000.0
2009-01-06 22:37:00,0.59685,0.59725,0.59685,0.59725,27600000.0
2009-01-06 22:38:00,0.59725,0.59745,0.59725,0.59725,24800000.0
2009-01-06 22:39:00,0.59725,0.59725,0.59725,0.59725,2000000.0
2009-01-06 22:40:00,0.59725,0.59745,0.59725,0.59745,12000000.0
2009-01-06 22:41:00,0.59704,0.59735,0.59693,0.59693,40000000.0
2009-01-06 22:42:00,0.5977,0.5977,0.59725,0.59725,12800000.0
2009-01-06 22:43:00,0.59735,0.59735,0.59725,0.59725,16400000.0
2009-01-06 22:44:00,0.59725,0.59725,0.59725,0.59725,6000000.0
2009-01-06 22:45:00,0.59735,0.59735,0.59735,0.59735,6000000.0
2009-01-06 22:46:00,0.59735,0.5975,0.59675,0.59715,41800000.0
2009-01-06 22:47:00,0.59735,0.59735,0.5968,0.59725,28000000.0
2009-01-06 22:48:00,0.59735,0.59735,0.59695,0.59715,39400000.0
2009-01-06 22:49:00,0.59725,0.5973,0.59675,0.59675,48000000.0
2009-01-06 22:50:00,0.59685,0.59685,0.59685,0.59685,2000000.0
2009-01-06 22:51:00,0.59661,0.59661,0.59631,0.59635,37800000.0
2009-01-06 22:52:00,0.59685,0.59685,0.59685,0.59685,2000000.0
2009-01-06 22:53:00,0.59642,0.59669,0.59642,0.59658,98400002.0
2009-01-06 22:54:00,0.59685,0.5971,0.59685,0.59685,32400000.0
2009-01-06 22:55:00,0.5968,0.5968,0.59675,0.59675,9200000.0
2009-01-06 22:56:00,0.5968,0.59695,0.59675,0.59675,13400000.0
2009-01-06 22:57:00,0.59675,0.59725,0.59665,0.59665,46800000.0
2009-01-06 22:58:00,0.5968,0.5968,0.5968,0.5968,5400000.0
2009-01-06 22:59:00,0.59663,0.59663,0.59626,0.59626,35400000.0
2009-01-06 23:00:00,0.59631,0.59644,0.59621,0.59629,32800000.0
2009-01-06 23:01:00,0.59675,0.59685,0.59675,0.59685,20400000.0
2009-01-06 23:02:00,0.59675,0.5975,0.59675,0.59685,45000000.0
2009-01-06 23:03:00,0.59695,0.597,0.59695,0.597,14600000.0
2009-01-06 23:04:00,0.597,0.597,0.597,0.597,4800000.0
2009-01-06 23:05:00,0.597,0.597,0.597,0.597,6000000.0
2009-01-06 23:06:00,0.597,0.59705,0.597,0.59705,3600000.0
2009-01-06 23:07:00,0.59705,0.59705,0.59705,0.59705,1200000.0
2009-01-06 23:08:00,0.59705,0.59705,0.59675,0.59705,11300000.0
2009-01-06 23:09:00,0.59705,0.59705,0.59705,0.59705,1000000.0
2009-01-06 23:10:00,0.5971,0.5971,0.5971,0.5971,10800000.0
2009-01-06 23:11:00,0.59725,0.59755,0.59705,0.59705,27200000.0
2009-01-06 23:12:00,0.5973,0.59735,0.5971,0.59715,21400000.0
2009-01-06 23:13:00,0.59715,0.59715,0.59715,0.59715,2200000.0
2009-01-06 23:14:00,0.59715,0.59715,0.59715,0.59715,2400000.0
2009-01-06 23:15:00,0.5972,0.5972,0.5972,0.5972,3400000.0
2009-01-06 23:16:00,0.5972,0.5972,0.5972,0.5972,3600000.0
2009-01-06 23:17:00,0.5972,0.5972,0.5972,0.5972,4800000.0
2009-01-06 23:18:00,0.59725,0.59725,0.59725,0.59725,3400000.0
2009-01-06 23:19:00,0.59725,0.59725,0.59725,0.59725,1000000.0
2009-01-06 23:20:00,0.59658,0.59668,0.59631,0.59633,9800000.0
2009-01-06 23:21:00,0.59606,0.59656,0.59606,0.59629,27800000.0
2009-01-06 23:22:00,0.5973,0.5973,0.597,0.597,4800000.0
2009-01-06 23:23:00,0.597,0.597,0.59675,0.597,9400000.0
2009-01-06 23:24:00,0.59695,0.5975,0.59675,0.5968,64600000.0
2009-01-06 23:25:00,0.59695,0.5972,0.5969,0.5972,23800000.0
2009-01-06 23:26:00,0.59735,0.59745,0.5971,0.5972,8200000.0
2009-01-06 23:27:00,0.5972,0.5972,0.5972,0.5972,2200000.0
2009-01-06 23:28:00,0.5972,0.5972,0.5972,0.5972,3600000.0
2009-01-06 23:29:00,0.59654,0.59668,0.59627,0.59632,30200000.0
2009-01-06 23:30:00,0.5972,0.5972,0.5972,0.5972,1000000.0
2009-01-06 23:31:00,0.5972,0.59735,0.59685,0.59735,61600000.0
2009-01-06 23:32:00,0.5974,0.59765,0.59735,0.59755,63600000.0
2009-01-06 23:33:00,0.59775,0.59775,0.59745,0.59745,33400000.0
2009-01-06 23:34:00,0.59745,0.5975,0.59745,0.5975,10400000.0
2009-01-06 23:35:00,0.59745,0.59775,0.59745,0.59745,39600000.0
2009-01-06 23:36:00,0.59755,0.59755,0.59755,0.59755,6000000.0
2009-01-06 23:37:00,0.59755,0.59755,0.59755,0.59755,6000000.0
2009-01-06 23:38:00,0.59755,0.59755,0.59755,0.59755,2000000.0
2009-01-06 23:39:00,0.59755,0.59755,0.59755,0.59755,4200000.0
2009-01-06 23:40:00,0.59745,0.59755,0.59745,0.59755,22400000.0
2009-01-06 23:41:00,0.59755,0.59755,0.59745,0.59745,10200000.0
2009-01-06 23:42:00,0.59745,0.59745,0.59725,0.59745,12400000.0
2009-01-06 23:43:00,0.59745,0.59745,0.59745,0.59745,14000000.0
2009-01-06 23:44:00,0.59745,0.59755,0.59745,0.59755,9600000.0
2009-01-06 23:45:00,0.59755,0.5979,0.59745,0.5978,50200000.0
2009-01-06 23:46:00,0.59795,0.5983,0.59795,0.5983,10000000.0
2009-01-06 23:47:00,0.59835,0.5985,0.5976,0.59835,63200000.0
2009-01-06 23:48:00,0.5983,0.5983,0.59825,0.59825,4000000.0
2009-01-06 23:49:00,0.59797,0.59804,0.5978,0.59804,31000000.0
2009-01-06 23:50:00,0.598,0.59829,0.59774,0.598,36800000.0
2009-01-06 23:51:00,0.5983,0.5986,0.5983,0.59855,9000000.0
2009-01-06 23:52:00,0.5985,0.5985,0.5983,0.59835,26000000.0
2009-01-06 23:53:00,0.5983,0.5983,0.5983,0.5983,4800000.0
2009-01-06 23:54:00,0.59797,0.59797,0.59767,0.59778,22800000.0
2009-01-06 23:55:00,0.59796,0.59805,0.59777,0.59805,23400000.0
2009-01-06 23:56:00,0.5983,0.59835,0.5983,0.59835,10800000.0
2009-01-06 23:57:00,0.59835,0.5986,0.59835,0.5986,20200000.0
2009-01-06 23:58:00,0.5989,0.599,0.5989,0.599,8000000.0
2009-01-06 23:59:00,0.599,0.599,0.59835,0.59835,13000000.0
2009-01-07 00:00:00,0.59845,0.5986,0.59815,0.5982,26600000.0
2009-01-07 00:01:00,0.5982,0.5982,0.5982,0.5982,6400000.0
2009-01-07 00:02:00,0.5982,0.5982,0.59815,0.59815,13600000.0
2009-01-07 00:03:00,0.59825,0.5983,0.59825,0.59825,19000000.0
2009-01-07 00:04:00,0.5983,0.5983,0.5983,0.5983,12800000.0
2009-01-07 00:05:00,0.5983,0.5985,0.5983,0.5985,9400000.0
2009-01-07 00:06:00,0.59845,0.5985,0.5984,0.5985,9400000.0
2009-01-07 00:07:00,0.59855,0.59855,0.5985,0.5985,3400000.0
2009-01-07 00:08:00,0.59855,0.59855,0.59855,0.59855,2000000.0
2009-01-07 00:09:00,0.5985,0.5985,0.5985,0.5985,4400000.0
2009-01-07 00:10:00,0.5985,0.5985,0.5985,0.5985,4000000.0
2009-01-07 00:11:00,0.59845,0.5985,0.59755,0.5977,105799998.0
2009-01-07 00:12:00,0.5977,0.5977,0.5977,0.5977,80399997.0
2009-01-07 00:13:00,0.5977,0.5977,0.5975,0.5975,119399996.0
2009-01-07 00:14:00,0.59745,0.5975,0.5966,0.59675,49400000.0
2009-01-07 00:15:00,0.5968,0.59705,0.5966,0.59665,60800000.0
2009-01-07 00:16:00,0.5965,0.59675,0.59645,0.5966,28600000.0
2009-01-07 00:17:00,0.59675,0.59695,0.5967,0.5969,26400000.0
2009-01-07 00:18:00,0.597,0.597,0.59675,0.597,27600000.0
2009-01-07 00:19:00,0.597,0.59705,0.597,0.59705,6200000.0
2009-01-07 00:20:00,0.59679,0.5971,0.5966,0.59665,29600000.0
2009-01-07 00:21:00,0.59655,0.59673,0.59643,0.59663,45000000.0
2009-01-07 00:22:00,0.5971,0.5971,0.59705,0.59705,6200000.0
2009-01-07 00:23:00,0.59705,0.5971,0.59705,0.59705,18600000.0
2009-01-07 00:24:00,0.59677,0.59695,0.5964,0.59669,25600000.0
2009-01-07 00:25:00,0.59715,0.5974,0.59715,0.5974,15200000.0
2009-01-07 00:26:00,0.59725,0.5973,0.59725,0.5973,8000000.0
2009-01-07 00:27:00,0.5972,0.5972,0.5972,0.5972,12000000.0
2009-01-07 00:28:00,0.5972,0.5974,0.5972,0.5974,22000000.0
2009-01-07 00:29:00,0.5972,0.59725,0.5972,0.5972,16200000.0
2009-01-07 00:30:00,0.5972,0.5975,0.5972,0.5975,8000000.0
2009-01-07 00:31:00,0.5975,0.59785,0.5975,0.59785,34000000.0
2009-01-07 00:32:00,0.59785,0.59785,0.59785,0.59785,4200000.0
2009-01-07 00:33:00,0.598,0.598,0.59785,0.59785,23200000.0
2009-01-07 00:34:00,0.5979,0.59795,0.59785,0.59795,10200000.0
2009-01-07 00:35:00,0.59795,0.598,0.59795,0.598,18400000.0
2009-01-07 00:36:00,0.59765,0.59785,0.5975,0.59785,27600000.0
2009-01-07 00:37:00,0.5979,0.598,0.5974,0.5978,28000000.0
2009-01-07 00:38:00,0.59775,0.59785,0.59775,0.59785,8000000.0
2009-01-07 00:39:00,0.5979,0.5979,0.5975,0.5975,28200000.0
2009-01-07 00:40:00,0.59745,0.59745,0.5974,0.5974,12000000.0
2009-01-07 00:41:00,0.5974,0.5974,0.59735,0.5974,16200000.0
2009-01-07 00:42:00,0.59745,0.59785,0.59745,0.59785,16800000.0
2009-01-07 00:43:00,0.59775,0.59775,0.5973,0.5977,27000000.0
2009-01-07 00:44:00,0.59755,0.5976,0.5974,0.59745,26200000.0
2009-01-07 00:45:00,0.5975,0.5977,0.5975,0.5977,30200000.0
2009-01-07 00:46:00,0.5977,0.598,0.5975,0.598,25400000.0
2009-01-07 00:47:00,0.59795,0.59805,0.59755,0.59805,37400000.0
2009-01-07 00:48:00,0.59805,0.59835,0.59805,0.59835,60800000.0
2009-01-07 00:49:00,0.5983,0.5985,0.5983,0.5984,19600000.0
2009-01-07 00:50:00,0.59835,0.5984,0.59825,0.5983,22000000.0
2009-01-07 00:51:00,0.59835,0.59835,0.59815,0.59815,26400000.0
2009-01-07 00:52:00,0.59815,0.59815,0.59805,0.5981,20400000.0
2009-01-07 00:53:00,0.5981,0.5982,0.59755,0.59755,60800000.0
2009-01-07 00:54:00,0.5976,0.59765,0.59755,0.5976,24200000.0
2009-01-07 00:55:00,0.59755,0.5976,0.5974,0.5976,32400000.0
2009-01-07 00:56:00,0.59765,0.59765,0.59745,0.5976,18200000.0
2009-01-07 00:57:00,0.59755,0.59755,0.5974,0.5974,13800000.0
2009-01-07 00:58:00,0.59745,0.5975,0.59745,0.59745,6000000.0
2009-01-07 00:59:00,0.5975,0.5975,0.5975,0.5975,1600000.0
2009-01-07 01:00:00,0.59755,0.5978,0.59755,0.5978,28000000.0
2009-01-07 01:01:00,0.59785,0.598,0.59785,0.59795,12000000.0
2009-01-07 01:02:00,0.5979,0.5979,0.59775,0.59775,10200000.0
2009-01-07 01:03:00,0.59775,0.59775,0.59755,0.59765,36600000.0
2009-01-07 01:04:00,0.59765,0.5977,0.59765,0.5977,28400000.0
2009-01-07 01:05:00,0.5976,0.5976,0.5975,0.5975,16200000.0
2009-01-07 01:06:00,0.59745,0.59775,0.59745,0.5977,20200000.0
2009-01-07 01:07:00,0.59785,0.5979,0.5975,0.5978,93200000.0
2009-01-07 01:08:00,0.5978,0.59785,0.5978,0.59785,6000000.0
2009-01-07 01:09:00,0.59765,0.59775,0.59755,0.59755,12000000.0
2009-01-07 01:10:00,0.59745,0.59775,0.59745,0.5976,22400000.0
2009-01-07 01:11:00,0.59717,0.59743,0.59709,0.59724,35600000.0
2009-01-07 01:12:00,0.59755,0.59755,0.59755,0.59755,2000000.0
2009-01-07 01:13:00,0.59734,0.59748,0.59715,0.59734,24600000.0
2009-01-07 01:14:00,0.59745,0.59765,0.59745,0.59765,9800000.0
2009-01-07 01:15:00,0.59745,0.59755,0.59739,0.59743,36000000.0
2009-01-07 01:16:00,0.59775,0.5978,0.59745,0.5978,22800000.0
2009-01-07 01:17:00,0.59761,0.59767,0.59741,0.59767,16800000.0
2009-01-07 01:18:00,0.59795,0.59795,0.59735,0.59765,30600000.0
2009-01-07 01:19:00,0.59775,0.59775,0.5974,0.5974,14000000.0
2009-01-07 01:20:00,0.59755,0.59755,0.5969,0.597,49600000.0
2009-01-07 01:21:00,0.59705,0.59705,0.597,0.597,49400000.0
2009-01-07 01:22:00,0.597,0.59715,0.597,0.597,85400000.0
2009-01-07 01:23:00,0.597,0.597,0.597,0.597,13200000.0
2009-01-07 01:24:00,0.59715,0.59715,0.59695,0.597,56400000.0
2009-01-07 01:25:00,0.597,0.597,0.59655,0.59695,71600000.0
2009-01-07 01:26:00,0.59685,0.597,0.59665,0.5969,75000000.0
2009-01-07 01:27:00,0.5969,0.5969,0.5967,0.5967,41600000.0
2009-01-07 01:28:00,0.5967,0.5967,0.5967,0.5967,1600000.0
2009-01-07 01:29:00,0.59675,0.597,0.59675,0.597,13200000.0
2009-01-07 01:30:00,0.59695,0.59695,0.5964,0.59655,5600000.0
2009-01-07 01:31:00,0.59634,0.59654,0.59634,0.59654,16000000.0
2009-01-07 01:32:00,0.59674,0.59682,0.59653,0.59653,16000000.0
2009-01-07 01:33:00,0.59664,0.59679,0.59658,0.59679,14000000.0
2009-01-07 01:34:00,0.59675,0.59685,0.596,0.59635,63199999.0
2009-01-07 01:35:00,0.59635,0.59635,0.59635,0.59635,6200000.0
2009-01-07 01:36:00,0.5964,0.5965,0.5964,0.5964,12200000.0
2009-01-07 01:37:00,0.59635,0.59635,0.596,0.5961,39000000.0
2009-01-07 01:38:00,0.5961,0.59635,0.5961,0.59615,10000000.0
2009-01-07 01:39:00,0.5962,0.5964,0.5962,0.5962,6000000.0
2009-01-07 01:40:00,0.5962,0.5962,0.5962,0.5962,18600000.0
2009-01-07 01:41:00,0.5963,0.5963,0.5963,0.5963,6000000.0
2009-01-07 01:42:00,0.59625,0.59625,0.59625,0.59625,4200000.0
2009-01-07 01:43:00,0.59625,0.5964,0.5955,0.5955,81999998.0
2009-01-07 01:44:00,0.59565,0.59565,0.59565,0.59565,2000000.0
2009-01-07 01:45:00,0.5959,0.59615,0.5959,0.59615,14400000.0
2009-01-07 01:46:00,0.59605,0.59615,0.59605,0.59615,8200000.0
2009-01-07 01:47:00,0.5963,0.5963,0.5962,0.5962,28000000.0
2009-01-07 01:48:00,0.59625,0.59625,0.59625,0.59625,4000000.0
2009-01-07 01:49:00,0.59625,0.5963,0.59525,0.5954,192600000.0
2009-01-07 01:50:00,0.5954,0.5954,0.5954,0.5954,236400000.0
2009-01-07 01:51:00,0.5954,0.5954,0.5954,0.5954,191200000.0
2009-01-07 01:52:00,0.59545,0.5959,0.59535,0.59535,31600000.0
2009-01-07 01:53:00,0.59565,0.59625,0.59565,0.59595,38000000.0
2009-01-07 01:54:00,0.59595,0.5962,0.59585,0.5962,34000000.0
2009-01-07 01:55:00,0.596,0.59605,0.59585,0.59595,43600000.0
2009-01-07 01:56:00,0.59595,0.59595,0.59595,0.59595,2000000.0
2009-01-07 01:57:00,0.59595,0.59595,0.59595,0.59595,2000000.0
2009-01-07 01:58:00,0.59566,0.59574,0.59528,0.59535,58000000.0
2009-01-07 01:59:00,0.5959,0.5959,0.5959,0.5959,3600000.0
2009-01-07 02:00:00,0.5959,0.59605,0.5958,0.59595,13200000.0
2009-01-07 02:01:00,0.59615,0.59615,0.59595,0.59605,8000000.0
2009-01-07 02:02:00,0.59595,0.59605,0.59595,0.59605,4000000.0
2009-01-07 02:03:00,0.59615,0.59615,0.59615,0.59615,2000000.0
2009-01-07 02:04:00,0.59605,0.59605,0.59595,0.59595,12000000.0
2009-01-07 02:05:00,0.596,0.596,0.59585,0.59585,26200000.0
2009-01-07 02:06:00,0.59595,0.596,0.5959,0.59595,32400000.0
2009-01-07 02:07:00,0.5959,0.59595,0.59495,0.5955,47600000.0
2009-01-07 02:08:00,0.59555,0.5956,0.5952,0.5954,12200000.0
2009-01-07 02:09:00,0.59535,0.5959,0.59535,0.5955,150400000.0
2009-01-07 02:10:00,0.5955,0.59555,0.59545,0.59545,28600000.0
2009-01-07 02:11:00,0.59555,0.5956,0.5954,0.5955,54600000.0
2009-01-07 02:12:00,0.5955,0.59555,0.59545,0.5955,28400000.0
2009-01-07 02:13:00,0.5955,0.5955,0.5955,0.5955,4000000.0
2009-01-07 02:14:00,0.5955,0.5955,0.5955,0.5955,2000000.0
2009-01-07 02:15:00,0.5955,0.5955,0.5955,0.5955,6000000.0
2009-01-07 02:16:00,0.5955,0.5956,0.59515,0.5955,28600000.0
2009-01-07 02:17:00,0.5955,0.5955,0.59515,0.5952,16200000.0
2009-01-07 02:18:00,0.59515,0.59565,0.59515,0.59565,121600000.0
2009-01-07 02:19:00,0.59555,0.5956,0.59555,0.5956,16400000.0
2009-01-07 02:20:00,0.5957,0.5957,0.5957,0.5957,2000000.0
2009-01-07 02:21:00,0.5957,0.5957,0.5957,0.5957,4000000.0
2009-01-07 02:22:00,0.59575,0.59575,0.59575,0.59575,4000000.0
2009-01-07 02:23:00,0.5957,0.5957,0.5957,0.5957,4000000.0
2009-01-07 02:24:00,0.59575,0.59605,0.59565,0.5957,59600000.0
2009-01-07 02:25:00,0.5958,0.59595,0.5958,0.59585,28000000.0
2009-01-07 02:26:00,0.59585,0.59585,0.5957,0.59575,30400000.0
2009-01-07 02:27:00,0.59561,0.5957,0.59534,0.59534,32600000.0
2009-01-07 02:28:00,0.5959,0.59595,0.59585,0.59595,12400000.0
2009-01-07 02:29:00,0.59595,0.5962,0.5959,0.59615,81400000.0
2009-01-07 02:30:00,0.59615,0.5963,0.59615,0.59615,27200000.0
2009-01-07 02:31:00,0.596,0.59645,0.5959,0.59625,40000000.0
2009-01-07 02:32:00,0.59645,0.59655,0.59645,0.59655,8000000.0
2009-01-07 02:33:00,0.59645,0.59645,0.59625,0.59625,33400000.0
2009-01-07 02:34:00,0.59625,0.5965,0.59625,0.59645,67000000.0
2009-01-07 02:35:00,0.5965,0.5965,0.59595,0.5964,40200000.0
2009-01-07 02:36:00,0.5964,0.5964,0.596,0.5962,12000000.0
2009-01-07 02:37:00,0.5962,0.59675,0.596,0.59675,48400000.0
2009-01-07 02:38:00,0.59665,0.59705,0.59665,0.59705,20000000.0
2009-01-07 02:39:00,0.59695,0.59715,0.59695,0.5971,57000000.0
2009-01-07 02:40:00,0.5971,0.59755,0.5971,0.59725,36000000.0
2009-01-07 02:41:00,0.59725,0.59725,0.59715,0.59725,22000000.0
2009-01-07 02:42:00,0.5973,0.5978,0.59725,0.5978,50000000.0
2009-01-07 02:43:00,0.59795,0.59805,0.5979,0.5979,13000000.0
2009-01-07 02:44:00,0.598,0.59805,0.5979,0.59805,12000000.0
2009-01-07 02:45:00,0.59805,0.5981,0.59805,0.5981,12000000.0
2009-01-07 02:46:00,0.5982,0.5982,0.5981,0.5982,12000000.0
2009-01-07 02:47:00,0.5982,0.5982,0.598,0.598,14000000.0
2009-01-07 02:48:00,0.5978,0.5978,0.5978,0.5978,5600000.0
2009-01-07 02:49:00,0.5979,0.598,0.5979,0.5979,8000000.0
2009-01-07 02:50:00,0.5979,0.598,0.5978,0.598,28000000.0
2009-01-07 02:51:00,0.598,0.598,0.5978,0.5978,4000000.0
2009-01-07 02:52:00,0.59775,0.598,0.59775,0.598,10000000.0
2009-01-07 02:53:00,0.59765,0.5978,0.5975,0.5977,42200000.0
2009-01-07 02:54:00,0.5977,0.5978,0.59585,0.5967,103199999.0
2009-01-07 02:55:00,0.5967,0.597,0.5966,0.59685,84000000.0
2009-01-07 02:56:00,0.59685,0.5971,0.5963,0.59675,58800000.0
2009-01-07 02:57:00,0.5969,0.5969,0.59655,0.59655,40800000.0
2009-01-07 02:58:00,0.5966,0.5966,0.5959,0.5966,108200000.0
2009-01-07 02:59:00,0.59655,0.59665,0.59645,0.59665,53200000.0
2009-01-07 03:00:00,0.5965,0.5969,0.59645,0.5966,102000000.0
2009-01-07 03:01:00,0.5967,0.5969,0.59645,0.59655,41400000.0
2009-01-07 03:02:00,0.5968,0.59685,0.5966,0.59685,12000000.0
2009-01-07 03:03:00,0.59695,0.597,0.59645,0.59645,29000000.0
2009-01-07 03:04:00,0.59645,0.597,0.59635,0.597,81200000.0
2009-01-07 03:05:00,0.5971,0.5971,0.5963,0.59635,46600000.0
2009-01-07 03:06:00,0.5964,0.59645,0.5963,0.59645,14000000.0
2009-01-07 03:07:00,0.5965,0.5965,0.5964,0.5964,8000000.0
2009-01-07 03:08:00,0.5964,0.5971,0.5964,0.5971,62800000.0
2009-01-07 03:09:00,0.597,0.597,0.597,0.597,12000000.0
2009-01-07 03:10:00,0.59705,0.5971,0.59695,0.59705,24000000.0
2009-01-07 03:11:00,0.59705,0.59705,0.5965,0.59675,16200000.0
2009-01-07 03:12:00,0.59675,0.5969,0.5967,0.5969,12000000.0
2009-01-07 03:13:00,0.59678,0.59685,0.59649,0.5967,26800000.0
2009-01-07 03:14:00,0.5968,0.59685,0.5968,0.59685,6400000.0
2009-01-07 03:15:00,0.59685,0.59685,0.5962,0.5964,54600000.0
2009-01-07 03:16:00,0.5964,0.59645,0.5962,0.5963,61400000.0
2009-01-07 03:17:00,0.5963,0.59635,0.5963,0.5963,17000000.0
2009-01-07 03:18:00,0.5963,0.5964,0.59625,0.5964,49600000.0
2009-01-07 03:19:00,0.5963,0.5966,0.5963,0.59645,52800000.0
2009-01-07 03:20:00,0.59635,0.59685,0.5962,0.59675,59200000.0
2009-01-07 03:21:00,0.5968,0.59705,0.5968,0.59705,71200000.0
2009-01-07 03:22:00,0.59672,0.59675,0.59651,0.5967,29400000.0
2009-01-07 03:23:00,0.59648,0.59666,0.59643,0.59666,45600000.0
2009-01-07 03:24:00,0.59695,0.59695,0.59695,0.59695,12000000.0
2009-01-07 03:25:00,0.59695,0.59695,0.59675,0.59675,20200000.0
2009-01-07 03:26:00,0.59675,0.597,0.59675,0.5969,79600000.0
2009-01-07 03:27:00,0.5969,0.59695,0.59685,0.59695,20800000.0
2009-01-07 03:28:00,0.5969,0.5969,0.5969,0.5969,4000000.0
2009-01-07 03:29:00,0.5969,0.59695,0.59675,0.59695,31000000.0
2009-01-07 03:30:00,0.59695,0.597,0.5969,0.5969,18400000.0
2009-01-07 03:31:00,0.5969,0.5969,0.5968,0.5969,28400000.0
2009-01-07 03:32:00,0.597,0.5971,0.597,0.597,27600000.0
2009-01-07 03:33:00,0.5971,0.59725,0.5971,0.5971,28200000.0
2009-01-07 03:34:00,0.59725,0.5973,0.59725,0.59725,12200000.0
2009-01-07 03:35:00,0.59725,0.59745,0.59725,0.59745,10400000.0
2009-01-07 03:36:00,0.59745,0.59755,0.59745,0.5975,8000000.0
2009-01-07 03:37:00,0.5975,0.5975,0.5975,0.5975,2000000.0
2009-01-07 03:38:00,0.5975,0.5975,0.59725,0.59725,10000000.0
2009-01-07 03:39:00,0.5972,0.5972,0.5972,0.5972,6200000.0
2009-01-07 03:40:00,0.59725,0.59725,0.59725,0.59725,2000000.0
2009-01-07 03:41:00,0.59692,0.59692,0.59675,0.59689,30800000.0
2009-01-07 03:42:00,0.59725,0.59725,0.59725,0.59725,2000000.0
2009-01-07 03:43:00,0.59685,0.59721,0.59683,0.59721,26400000.0
2009-01-07 03:44:00,0.59725,0.59725,0.59725,0.59725,6000000.0
2009-01-07 03:45:00,0.59705,0.59705,0.5967,0.5968,21400000.0
2009-01-07 03:46:00,0.59685,0.59725,0.5965,0.59675,98200001.0
2009-01-07 03:47:00,0.59675,0.59685,0.59675,0.59685,26200000.0
2009-01-07 03:48:00,0.59695,0.59715,0.59695,0.59715,10200000.0
2009-01-07 03:49:00,0.59735,0.59735,0.5969,0.59715,10800000.0
2009-01-07 03:50:00,0.597,0.597,0.597,0.597,1000000.0
2009-01-07 03:51:00,0.59695,0.59695,0.59695,0.59695,2000000.0
2009-01-07 03:52:00,0.59698,0.59708,0.59685,0.59708,17000000.0
2009-01-07 03:53:00,0.59704,0.59704,0.5965,0.5966,46800000.0
2009-01-07 03:54:00,0.59695,0.597,0.59695,0.597,5400000.0
2009-01-07 03:55:00,0.59695,0.597,0.59695,0.59695,9200000.0
2009-01-07 03:56:00,0.59695,0.597,0.59695,0.597,5000000.0
2009-01-07 03:57:00,0.597,0.59725,0.5969,0.5969,16000000.0
2009-01-07 03:58:00,0.597,0.597,0.597,0.597,5200000.0
2009-01-07 03:59:00,0.59715,0.59725,0.59715,0.59725,20000000.0
2009-01-07 04:00:00,0.59725,0.59725,0.59725,0.59725,4000000.0
2009-01-07 04:01:00,0.5972,0.5972,0.5968,0.59695,14600000.0
2009-01-07 04:02:00,0.59695,0.59695,0.59695,0.59695,8200000.0
2009-01-07 04:03:00,0.59695,0.597,0.5969,0.5969,49000000.0
2009-01-07 04:04:00,0.5969,0.5969,0.5968,0.5968,5800000.0
2009-01-07 04:05:00,0.5968,0.59685,0.5966,0.59685,18000000.0
2009-01-07 04:06:00,0.5968,0.5968,0.5968,0.5968,7000000.0
2009-01-07 04:07:00,0.59657,0.59677,0.59649,0.59665,51400000.0
2009-01-07 04:08:00,0.59643,0.59681,0.59642,0.59665,47600000.0
2009-01-07 04:09:00,0.59661,0.59669,0.59649,0.59662,22600000.0
2009-01-07 04:10:00,0.5968,0.597,0.5968,0.59695,26400000.0
2009-01-07 04:11:00,0.59668,0.59707,0.59668,0.59676,13000000.0
2009-01-07 04:12:00,0.59654,0.5968,0.59646,0.59675,35000000.0
2009-01-07 04:13:00,0.59679,0.59691,0.59668,0.59668,15600000.0
2009-01-07 04:14:00,0.59667,0.5967,0.59636,0.59652,53000000.0
2009-01-07 04:15:00,0.597,0.59715,0.597,0.59705,12800000.0
2009-01-07 04:16:00,0.5971,0.59735,0.5971,0.59725,22800000.0
2009-01-07 04:17:00,0.59725,0.5974,0.59725,0.59735,16200000.0
2009-01-07 04:18:00,0.59745,0.59745,0.597,0.59715,24400000.0
2009-01-07 04:19:00,0.59725,0.59745,0.59705,0.5973,21800000.0
2009-01-07 04:20:00,0.59745,0.59745,0.59715,0.59725,11200000.0
2009-01-07 04:21:00,0.59725,0.59725,0.59725,0.59725,12000000.0
2009-01-07 04:22:00,0.59715,0.59715,0.59685,0.5969,46000000.0
2009-01-07 04:23:00,0.59705,0.59735,0.59705,0.59735,23200000.0
2009-01-07 04:24:00,0.59735,0.59735,0.59735,0.59735,5600000.0
2009-01-07 04:25:00,0.59735,0.59735,0.59715,0.59715,6200000.0
2009-01-07 04:26:00,0.59735,0.59735,0.59735,0.59735,2000000.0
2009-01-07 04:27:00,0.59715,0.59715,0.59655,0.5966,29600000.0
2009-01-07 04:28:00,0.59665,0.59685,0.59645,0.59685,34400000.0
2009-01-07 04:29:00,0.59685,0.597,0.59685,0.59695,18200000.0
2009-01-07 04:30:00,0.59695,0.59715,0.59695,0.59695,39800000.0
2009-01-07 04:31:00,0.5969,0.5969,0.5969,0.5969,12000000.0
2009-01-07 04:32:00,0.59685,0.59685,0.59685,0.59685,12600000.0
2009-01-07 04:33:00,0.59685,0.59705,0.5968,0.59695,51800000.0
2009-01-07 04:34:00,0.59685,0.59695,0.59685,0.59695,10200000.0
2009-01-07 04:35:00,0.59685,0.59685,0.59685,0.59685,8400000.0
2009-01-07 04:36:00,0.59685,0.59715,0.59685,0.59715,10200000.0
2009-01-07 04:37:00,0.59715,0.59735,0.59715,0.59735,12000000.0
2009-01-07 04:38:00,0.59735,0.59735,0.59735,0.59735,28800000.0
2009-01-07 04:39:00,0.59735,0.59735,0.59735,0.59735,24600000.0
2009-01-07 04:40:00,0.59735,0.59735,0.59735,0.59735,8400000.0
2009-01-07 04:41:00,0.59704,0.59704,0.59646,0.59686,24000000.0
2009-01-07 04:42:00,0.59702,0.59734,0.59681,0.59719,33000000.0
2009-01-07 04:43:00,0.59735,0.5974,0.59685,0.59685,7200000.0
2009-01-07 04:44:00,0.59685,0.59685,0.59685,0.59685,7800000.0
2009-01-07 04:45:00,0.5969,0.59705,0.5969,0.59705,6400000.0
2009-01-07 04:46:00,0.59705,0.59705,0.59705,0.59705,18800000.0
2009-01-07 04:47:00,0.59705,0.59705,0.59685,0.59685,23800000.0
2009-01-07 04:48:00,0.59685,0.59695,0.59685,0.5969,10400000.0
2009-01-07 04:49:00,0.597,0.59715,0.59675,0.59685,42200000.0
2009-01-07 04:50:00,0.59685,0.5969,0.59685,0.59685,34000000.0
2009-01-07 04:51:00,0.59685,0.597,0.59685,0.5969,70400000.0
2009-01-07 04:52:00,0.59685,0.59685,0.59685,0.59685,50800000.0
2009-01-07 04:53:00,0.59695,0.59695,0.59685,0.59685,8200000.0
2009-01-07 04:54:00,0.59695,0.59705,0.59685,0.59685,29600000.0
2009-01-07 04:55:00,0.59685,0.5971,0.59685,0.5969,49800000.0
2009-01-07 04:56:00,0.59705,0.59705,0.59705,0.59705,6000000.0
2009-01-07 04:57:00,0.59705,0.59705,0.59705,0.59705,2000000.0
2009-01-07 04:58:00,0.59705,0.59705,0.59685,0.59695,20400000.0
2009-01-07 04:59:00,0.59695,0.59715,0.59695,0.59715,10200000.0
2009-01-07 05:00:00,0.5968,0.59695,0.5968,0.59695,14200000.0
2009-01-07 05:01:00,0.59665,0.59672,0.59665,0.59672,21000000.0
2009-01-07 05:02:00,0.59695,0.59705,0.59695,0.59705,6000000.0
2009-01-07 05:03:00,0.59695,0.59695,0.59695,0.59695,4200000.0
2009-01-07 05:04:00,0.59715,0.59715,0.59715,0.59715,2000000.0
2009-01-07 05:05:00,0.59725,0.59725,0.5972,0.5972,4000000.0
2009-01-07 05:06:00,0.59715,0.59715,0.597,0.59715,16000000.0
2009-01-07 05:07:00,0.59715,0.5975,0.59715,0.5975,18000000.0
2009-01-07 05:08:00,0.5975,0.59755,0.5973,0.5973,15000000.0
2009-01-07 05:09:00,0.59735,0.59735,0.59735,0.59735,32000000.0
2009-01-07 05:10:00,0.59735,0.59735,0.5972,0.5972,18000000.0
2009-01-07 05:11:00,0.59715,0.59725,0.59715,0.59725,14000000.0
2009-01-07 05:12:00,0.59725,0.59725,0.59715,0.59715,22400000.0
2009-01-07 05:13:00,0.5972,0.59725,0.59715,0.59725,22000000.0
2009-01-07 05:14:00,0.59735,0.59735,0.59735,0.59735,20600000.0
2009-01-07 05:15:00,0.59735,0.59735,0.59725,0.59725,10200000.0
2009-01-07 05:16:00,0.5973,0.59745,0.5973,0.59745,10000000.0
2009-01-07 05:17:00,0.5975,0.5975,0.59745,0.59745,6200000.0
2009-01-07 05:18:00,0.59719,0.5972,0.59699,0.5972,29800000.0
2009-01-07 05:19:00,0.59709,0.59711,0.5969,0.5969,39000000.0
2009-01-07 05:20:00,0.59745,0.59745,0.59725,0.59725,18200000.0
2009-01-07 05:21:00,0.59725,0.59765,0.59725,0.59755,20000000.0
2009-01-07 05:22:00,0.59755,0.59785,0.5973,0.5973,31800000.0
2009-01-07 05:23:00,0.5973,0.5976,0.5973,0.59755,21400000.0
2009-01-07 05:24:00,0.5976,0.5976,0.59755,0.59755,8000000.0
2009-01-07 05:25:00,0.5972,0.59745,0.5972,0.59725,16400000.0
2009-01-07 05:26:00,0.59725,0.59725,0.59725,0.59725,4000000.0
2009-01-07 05:27:00,0.5972,0.5973,0.59695,0.5973,31400000.0
2009-01-07 05:28:00,0.59725,0.59725,0.59725,0.59725,10200000.0
2009-01-07 05:29:00,0.59725,0.59745,0.59725,0.59745,4000000.0
2009-01-07 05:30:00,0.59745,0.59745,0.59715,0.5973,33600000.0
2009-01-07 05:31:00,0.5973,0.5973,0.59695,0.59715,27200000.0
2009-01-07 05:32:00,0.5971,0.5973,0.59695,0.59715,70200000.0
2009-01-07 05:33:00,0.59715,0.59715,0.59705,0.59705,12000000.0
2009-01-07 05:34:00,0.59715,0.59715,0.59705,0.59705,17400000.0
2009-01-07 05:35:00,0.59705,0.59705,0.59695,0.597,18200000.0
2009-01-07 05:36:00,0.59647,0.59692,0.59647,0.59692,124400000.0
2009-01-07 05:37:00,0.59685,0.59685,0.59685,0.59685,4200000.0
2009-01-07 05:38:00,0.59647,0.59692,0.59647,0.59692,12000000.0
2009-01-07 05:39:00,0.5969,0.59745,0.59635,0.59705,134400000.0
2009-01-07 05:40:00,0.5969,0.59725,0.5965,0.59695,56800000.0
2009-01-07 05:41:00,0.5971,0.59745,0.5965,0.59735,67000000.0
2009-01-07 05:42:00,0.59745,0.59765,0.59745,0.59745,12200000.0
2009-01-07 05:43:00,0.5975,0.5975,0.59685,0.59745,19400000.0
2009-01-07 05:44:00,0.59745,0.59745,0.59745,0.59745,4000000.0
2009-01-07 05:45:00,0.59745,0.59745,0.59735,0.5974,8200000.0
2009-01-07 05:46:00,0.59735,0.59775,0.59735,0.59745,23400000.0
2009-01-07 05:47:00,0.59745,0.59745,0.59745,0.59745,6200000.0
2009-01-07 05:48:00,0.5974,0.59765,0.5974,0.59765,18400000.0
2009-01-07 05:49:00,0.59775,0.59775,0.59765,0.5977,12000000.0
2009-01-07 05:50:00,0.59715,0.59727,0.59693,0.59701,49400000.0
2009-01-07 05:51:00,0.59735,0.59745,0.59735,0.59745,10200000.0
2009-01-07 05:52:00,0.5975,0.5975,0.5975,0.5975,8200000.0
2009-01-07 05:53:00,0.5976,0.598,0.5976,0.59795,11200000.0
2009-01-07 05:54:00,0.59815,0.59825,0.59785,0.598,22600000.0
2009-01-07 05:55:00,0.59775,0.59775,0.5974,0.5974,5800000.0
2009-01-07 05:56:00,0.59692,0.59743,0.59692,0.59708,50600000.0
2009-01-07 05:57:00,0.59745,0.59745,0.59735,0.59735,5400000.0
2009-01-07 05:58:00,0.5974,0.5974,0.59685,0.59685,30600000.0
2009-01-07 05:59:00,0.59685,0.5969,0.59685,0.59685,19600000.0
2009-01-07 06:00:00,0.597,0.5974,0.59685,0.59715,35400000.0
2009-01-07 06:01:00,0.59705,0.59735,0.597,0.59735,14600000.0
2009-01-07 06:02:00,0.5969,0.5969,0.5969,0.5969,14800000.0
2009-01-07 06:03:00,0.597,0.597,0.597,0.597,4000000.0
2009-01-07 06:04:00,0.5968,0.59682,0.5968,0.59682,4000000.0
2009-01-07 06:05:00,0.597,0.597,0.59695,0.59695,6000000.0
2009-01-07 06:06:00,0.59695,0.59695,0.59655,0.59655,123000000.0
2009-01-07 06:07:00,0.59655,0.59655,0.59655,0.59655,80000000.0
2009-01-07 06:08:00,0.59612,0.59636,0.59601,0.59622,61400000.0
2009-01-07 06:09:00,0.59604,0.5962,0.59604,0.59617,24400000.0
2009-01-07 06:10:00,0.59655,0.59675,0.59655,0.59675,28799999.0
2009-01-07 06:11:00,0.5967,0.5967,0.59655,0.59655,45600000.0
2009-01-07 06:12:00,0.59655,0.59655,0.59655,0.59655,44000000.0
2009-01-07 06:13:00,0.59675,0.59685,0.59675,0.59685,4000000.0
2009-01-07 06:14:00,0.59675,0.59685,0.59675,0.59685,6200000.0
2009-01-07 06:15:00,0.59675,0.59685,0.59675,0.59685,6200000.0
2009-01-07 06:16:00,0.59675,0.59685,0.59675,0.59675,10400000.0
2009-01-07 06:17:00,0.5968,0.5968,0.5968,0.5968,2000000.0
2009-01-07 06:18:00,0.5968,0.5968,0.59675,0.59675,4000000.0
2009-01-07 06:19:00,0.59636,0.59662,0.5962,0.5963,27600000.0
2009-01-07 06:20:00,0.59646,0.59654,0.59622,0.5963,21600000.0
2009-01-07 06:21:00,0.59619,0.59653,0.59619,0.59653,15200000.0
2009-01-07 06:22:00,0.5965,0.59677,0.5964,0.59645,117000000.0
2009-01-07 06:23:00,0.59644,0.59645,0.59626,0.5963,24400000.0
2009-01-07 06:24:00,0.59639,0.59639,0.59625,0.59626,26800000.0
2009-01-07 06:25:00,0.59675,0.5968,0.59675,0.5968,14400000.0
2009-01-07 06:26:00,0.59675,0.59675,0.59675,0.59675,2000000.0
2009-01-07 06:27:00,0.59675,0.5968,0.59675,0.5968,16400000.0
2009-01-07 06:28:00,0.5968,0.59685,0.5968,0.59685,4000000.0
2009-01-07 06:29:00,0.59675,0.59685,0.59675,0.59675,43000000.0
2009-01-07 06:30:00,0.5964,0.59688,0.59624,0.59643,24400000.0
2009-01-07 06:31:00,0.59639,0.59657,0.5963,0.5964,26400000.0
2009-01-07 06:32:00,0.59675,0.59675,0.59675,0.59675,6200000.0
2009-01-07 06:33:00,0.5968,0.59685,0.59675,0.59685,10000000.0
2009-01-07 06:34:00,0.59685,0.59685,0.59685,0.59685,2000000.0
2009-01-07 06:35:00,0.59695,0.597,0.59695,0.597,20200000.0
2009-01-07 06:36:00,0.59688,0.59689,0.59649,0.59682,58800000.0
2009-01-07 06:37:00,0.5972,0.59735,0.59705,0.59725,19200000.0
2009-01-07 06:38:00,0.5973,0.5973,0.597,0.597,9600000.0
2009-01-07 06:39:00,0.59715,0.59735,0.59715,0.59735,10000000.0
2009-01-07 06:40:00,0.5972,0.5972,0.59685,0.59715,12600000.0
2009-01-07 06:41:00,0.59725,0.59725,0.59725,0.59725,4200000.0
2009-01-07 06:42:00,0.59668,0.59698,0.59668,0.59696,27600000.0
2009-01-07 06:43:00,0.59698,0.59701,0.59667,0.5967,50800000.0
2009-01-07 06:44:00,0.59725,0.59725,0.59725,0.59725,9000000.0
2009-01-07 06:45:00,0.59725,0.59725,0.59725,0.59725,4200000.0
2009-01-07 06:46:00,0.59715,0.59715,0.59695,0.59695,5600000.0
2009-01-07 06:47:00,0.59695,0.59695,0.59695,0.59695,12000000.0
2009-01-07 06:48:00,0.59705,0.59705,0.59705,0.59705,4000000.0
2009-01-07 06:49:00,0.59695,0.597,0.5969,0.5969,26400000.0
2009-01-07 06:50:00,0.5969,0.5969,0.5969,0.5969,4000000.0
2009-01-07 06:51:00,0.59695,0.59695,0.59685,0.59685,10000000.0
2009-01-07 06:52:00,0.59685,0.59685,0.59685,0.59685,2000000.0
2009-01-07 06:53:00,0.59695,0.59705,0.5969,0.5969,12600000.0
2009-01-07 06:54:00,0.5969,0.5969,0.5969,0.5969,2000000.0
2009-01-07 06:55:00,0.59685,0.59705,0.59685,0.59705,6200000.0
2009-01-07 06:56:00,0.59661,0.59689,0.59659,0.59667,25000000.0
2009-01-07 06:57:00,0.59669,0.59681,0.59656,0.59661,16400000.0
2009-01-07 06:58:00,0.59648,0.59706,0.59648,0.5969,28000000.0
2009-01-07 06:59:00,0.59715,0.59715,0.59715,0.59715,21000000.0
2009-01-07 07:00:00,0.59715,0.5972,0.59715,0.59715,14400000.0
2009-01-07 07:01:00,0.59695,0.59705,0.5968,0.5969,64600000.0
2009-01-07 07:02:00,0.5969,0.59705,0.59685,0.597,38600000.0
2009-01-07 07:03:00,0.5969,0.5971,0.59675,0.59675,30600000.0
2009-01-07 07:04:00,0.59654,0.59668,0.59637,0.59658,52800000.0
2009-01-07 07:05:00,0.5967,0.5967,0.5966,0.5966,6400000.0
2009-01-07 07:06:00,0.5966,0.5966,0.5966,0.5966,4000000.0
2009-01-07 07:07:00,0.5965,0.5965,0.59645,0.59645,27200000.0
2009-01-07 07:08:00,0.59645,0.59645,0.59645,0.59645,6200000.0
2009-01-07 07:09:00,0.59645,0.59685,0.59645,0.59685,17200000.0
2009-01-07 07:10:00,0.59652,0.59658,0.59651,0.59658,32400000.0
2009-01-07 07:11:00,0.59695,0.59695,0.59655,0.5966,9000000.0
2009-01-07 07:12:00,0.5966,0.59695,0.59645,0.59685,50000000.0
2009-01-07 07:13:00,0.59685,0.59685,0.59685,0.59685,2000000.0
2009-01-07 07:14:00,0.59666,0.5967,0.59645,0.59656,14000000.0
2009-01-07 07:15:00,0.59655,0.59655,0.59655,0.59655,4200000.0
2009-01-07 07:16:00,0.59655,0.59655,0.59655,0.59655,8200000.0
2009-01-07 07:17:00,0.59655,0.59655,0.59645,0.59645,28800000.0
2009-01-07 07:18:00,0.59645,0.59645,0.59645,0.59645,14200000.0
2009-01-07 07:19:00,0.59645,0.5966,0.59645,0.59645,20000000.0
2009-01-07 07:20:00,0.59645,0.59675,0.59635,0.59645,45200000.0
2009-01-07 07:21:00,0.59614,0.59628,0.59604,0.59613,26800000.0
2009-01-07 07:22:00,0.59645,0.59645,0.59645,0.59645,6200000.0
2009-01-07 07:23:00,0.59645,0.59645,0.59645,0.59645,16800000.0
2009-01-07 07:24:00,0.59645,0.59645,0.59635,0.59645,44600000.0
2009-01-07 07:25:00,0.59645,0.59645,0.59645,0.59645,4000000.0
2009-01-07 07:26:00,0.59635,0.59635,0.59625,0.59625,70600000.0
2009-01-07 07:27:00,0.59586,0.59617,0.59586,0.59597,24800000.0
2009-01-07 07:28:00,0.59625,0.59625,0.59625,0.59625,26600000.0
2009-01-07 07:29:00,0.59616,0.59618,0.59602,0.59615,42800000.0
2009-01-07 07:30:00,0.59625,0.59625,0.59625,0.59625,26600000.0
2009-01-07 07:31:00,0.59625,0.59635,0.59625,0.59635,108400000.0
2009-01-07 07:32:00,0.59635,0.59655,0.59625,0.59645,45600000.0
2009-01-07 07:33:00,0.59645,0.59645,0.5942,0.59545,85600000.0
2009-01-07 07:34:00,0.59565,0.59645,0.59565,0.59645,39600000.0
2009-01-07 07:35:00,0.59655,0.5968,0.59595,0.59615,133200000.0
2009-01-07 07:36:00,0.5961,0.5961,0.5957,0.59605,79799998.0
2009-01-07 07:37:00,0.59605,0.59605,0.5955,0.59585,116000000.0
2009-01-07 07:38:00,0.596,0.596,0.59555,0.59575,16000000.0
2009-01-07 07:39:00,0.59645,0.59645,0.5955,0.5962,38300000.0
2009-01-07 07:40:00,0.5961,0.5961,0.5957,0.5958,122599997.0
2009-01-07 07:41:00,0.59595,0.596,0.59575,0.59585,28400000.0
2009-01-07 07:42:00,0.59575,0.59605,0.5953,0.59585,23200000.0
2009-01-07 07:43:00,0.59585,0.59605,0.59585,0.59605,15600000.0
2009-01-07 07:44:00,0.59605,0.5961,0.5957,0.5957,113800000.0
2009-01-07 07:45:00,0.5957,0.59575,0.5957,0.59575,71599999.0
2009-01-07 07:46:00,0.5958,0.5958,0.5957,0.5957,97600000.0
2009-01-07 07:47:00,0.59575,0.596,0.59575,0.5959,38200000.0
2009-01-07 07:48:00,0.5958,0.59585,0.59575,0.59585,20400000.0
2009-01-07 07:49:00,0.5958,0.596,0.5958,0.596,8000000.0
2009-01-07 07:50:00,0.5958,0.5959,0.5956,0.5956,77000000.0
2009-01-07 07:51:00,0.59565,0.59575,0.59495,0.5951,74200000.0
2009-01-07 07:52:00,0.5951,0.59585,0.59455,0.5947,205599998.0
2009-01-07 07:53:00,0.5947,0.5948,0.5946,0.5947,20000000.0
2009-01-07 07:54:00,0.5948,0.5952,0.59465,0.5951,44400000.0
2009-01-07 07:55:00,0.5951,0.5951,0.59485,0.59505,21400000.0
2009-01-07 07:56:00,0.595,0.59545,0.595,0.59545,38000000.0
2009-01-07 07:57:00,0.59545,0.59555,0.59545,0.59545,18000000.0
2009-01-07 07:58:00,0.5955,0.5955,0.59545,0.59545,4000000.0
2009-01-07 07:59:00,0.59525,0.59525,0.59505,0.59525,30400000.0
2009-01-07 08:00:00,0.59545,0.59545,0.59545,0.59545,2000000.0
2009-01-07 08:01:00,0.59535,0.59535,0.59495,0.59525,28200000.0
2009-01-07 08:02:00,0.59535,0.59535,0.59525,0.59525,4000000.0
2009-01-07 08:03:00,0.59535,0.59535,0.5953,0.59535,6000000.0
2009-01-07 08:04:00,0.59525,0.59535,0.59525,0.59535,4000000.0
2009-01-07 08:05:00,0.59535,0.59535,0.59525,0.59525,26000000.0
2009-01-07 08:06:00,0.59525,0.59555,0.5952,0.59555,12400000.0
2009-01-07 08:07:00,0.59555,0.5961,0.59555,0.596,53800000.0
2009-01-07 08:08:00,0.596,0.59615,0.596,0.59615,8000000.0
2009-01-07 08:09:00,0.59615,0.59615,0.59605,0.59605,12000000.0
2009-01-07 08:10:00,0.59605,0.59615,0.59605,0.59615,8000000.0
2009-01-07 08:11:00,0.59615,0.59615,0.59605,0.59605,8000000.0
2009-01-07 08:12:00,0.59615,0.59615,0.5961,0.5961,13200000.0
2009-01-07 08:13:00,0.5961,0.59645,0.5961,0.59645,15200000.0
2009-01-07 08:14:00,0.59645,0.59645,0.5962,0.59635,20800000.0
2009-01-07 08:15:00,0.59635,0.59635,0.5961,0.5961,10000000.0
2009-01-07 08:16:00,0.59655,0.59675,0.5958,0.59665,69800000.0
2009-01-07 08:17:00,0.59675,0.59675,0.5967,0.5967,4000000.0
2009-01-07 08:18:00,0.5965,0.5966,0.5965,0.5966,8000000.0
2009-01-07 08:19:00,0.5967,0.5967,0.5965,0.5966,10000000.0
2009-01-07 08:20:00,0.5966,0.5966,0.5965,0.5965,12000000.0
2009-01-07 08:21:00,0.5965,0.5965,0.5964,0.5964,6000000.0
2009-01-07 08:22:00,0.5965,0.5965,0.5965,0.5965,2000000.0
2009-01-07 08:23:00,0.5964,0.5966,0.5964,0.5966,19200000.0
2009-01-07 08:24:00,0.5965,0.59655,0.5964,0.5965,21600000.0
2009-01-07 08:25:00,0.5965,0.5966,0.5964,0.5966,16200000.0
2009-01-07 08:26:00,0.5965,0.59655,0.5964,0.5965,29600000.0
2009-01-07 08:27:00,0.5965,0.5965,0.5964,0.5964,16200000.0
2009-01-07 08:28:00,0.5965,0.5968,0.5965,0.5968,12000000.0
2009-01-07 08:29:00,0.5968,0.5968,0.5968,0.5968,14000000.0
2009-01-07 08:30:00,0.5968,0.5969,0.59655,0.5969,32800000.0
2009-01-07 08:31:00,0.597,0.597,0.597,0.597,2000000.0
2009-01-07 08:32:00,0.5969,0.5969,0.59635,0.5969,52400000.0
2009-01-07 08:33:00,0.5968,0.5968,0.5966,0.5968,26400000.0
2009-01-07 08:34:00,0.5968,0.59705,0.5968,0.59705,18000000.0
2009-01-07 08:35:00,0.59705,0.5971,0.59705,0.5971,4000000.0
2009-01-07 08:36:00,0.59705,0.59705,0.5969,0.5969,12000000.0
2009-01-07 08:37:00,0.5969,0.5969,0.5965,0.59655,51200000.0
2009-01-07 08:38:00,0.59655,0.5967,0.5965,0.5965,82599999.0
2009-01-07 08:39:00,0.5965,0.5965,0.5965,0.5965,2000000.0
2009-01-07 08:40:00,0.59621,0.59647,0.59597,0.59606,260799996.0
2009-01-07 08:41:00,0.5964,0.5964,0.596,0.596,42200000.0
2009-01-07 08:42:00,0.596,0.5961,0.596,0.596,49000000.0
2009-01-07 08:43:00,0.596,0.59605,0.59595,0.59595,29800000.0
2009-01-07 08:44:00,0.596,0.59605,0.596,0.596,20200000.0
2009-01-07 08:45:00,0.59605,0.59605,0.59525,0.5955,228000000.0
2009-01-07 08:46:00,0.5955,0.5955,0.5954,0.5955,302600000.0
2009-01-07 08:47:00,0.5955,0.59555,0.5955,0.5955,168600000.0
2009-01-07 08:48:00,0.5955,0.5955,0.5955,0.5955,31000000.0
2009-01-07 08:49:00,0.5955,0.5955,0.5955,0.5955,31000000.0
2009-01-07 08:50:00,0.5955,0.5955,0.5955,0.5955,31000000.0
2009-01-07 08:51:00,0.5955,0.5955,0.5955,0.5955,93000000.0
2009-01-07 08:52:00,0.5955,0.5955,0.5955,0.5955,31000000.0
2009-01-07 08:53:00,0.5955,0.5955,0.5955,0.5955,62000000.0
2009-01-07 08:54:00,0.5955,0.5955,0.59525,0.59525,39800000.0
2009-01-07 08:55:00,0.59525,0.59525,0.5949,0.5949,40400000.0
2009-01-07 08:56:00,0.5949,0.5949,0.5946,0.59475,95400000.0
2009-01-07 08:57:00,0.5948,0.5948,0.5946,0.5946,108600000.0
2009-01-07 08:58:00,0.5946,0.5946,0.59295,0.59325,146999999.0
2009-01-07 08:59:00,0.59325,0.594,0.59325,0.5938,92600000.0
2009-01-07 09:00:00,0.59375,0.5948,0.5935,0.5947,336000000.0
2009-01-07 09:01:00,0.59475,0.59555,0.59385,0.59465,439499999.0
2009-01-07 09:02:00,0.5951,0.5951,0.5942,0.59425,420000000.0
2009-01-07 09:03:00,0.5943,0.59465,0.59375,0.59405,143400000.0
2009-01-07 09:04:00,0.59405,0.5943,0.5934,0.59365,344200000.0
2009-01-07 09:05:00,0.59365,0.5937,0.5936,0.5937,70600000.0
2009-01-07 09:06:00,0.59375,0.59395,0.59355,0.59395,105000000.0
2009-01-07 09:07:00,0.59395,0.59395,0.5936,0.5936,10600000.0
2009-01-07 09:08:00,0.5937,0.5937,0.59365,0.5937,28600000.0
2009-01-07 09:09:00,0.5937,0.5937,0.5937,0.5937,9400000.0
2009-01-07 09:10:00,0.5937,0.5937,0.5936,0.5937,59400000.0
2009-01-07 09:11:00,0.5938,0.594,0.5934,0.5934,23600000.0
2009-01-07 09:12:00,0.5935,0.5935,0.5934,0.59345,44200000.0
2009-01-07 09:13:00,0.59345,0.5938,0.59345,0.5938,68000000.0
2009-01-07 09:14:00,0.5938,0.5938,0.5938,0.5938,12000000.0
2009-01-07 09:15:00,0.5938,0.594,0.5938,0.594,16000000.0
2009-01-07 09:16:00,0.5941,0.5941,0.594,0.594,32800000.0
2009-01-07 09:17:00,0.59405,0.59495,0.59405,0.59485,268200000.0
2009-01-07 09:18:00,0.59505,0.59525,0.59505,0.5952,127400000.0
2009-01-07 09:19:00,0.59515,0.5952,0.595,0.5952,120000000.0
2009-01-07 09:20:00,0.5952,0.5958,0.5952,0.5958,137600000.0
2009-01-07 09:21:00,0.5958,0.5958,0.59525,0.5955,152800000.0
2009-01-07 09:22:00,0.5955,0.5957,0.5954,0.5957,93800000.0
2009-01-07 09:23:00,0.5957,0.5958,0.59555,0.59555,91400000.0
2009-01-07 09:24:00,0.59575,0.59575,0.5951,0.59525,33400000.0
2009-01-07 09:25:00,0.59492,0.595,0.59465,0.59472,128400000.0
2009-01-07 09:26:00,0.59525,0.5958,0.59525,0.5958,50800000.0
2009-01-07 09:27:00,0.59595,0.59605,0.5952,0.59595,39800000.0
2009-01-07 09:28:00,0.59595,0.59605,0.59595,0.59605,65600000.0
2009-01-07 09:29:00,0.596,0.597,0.5958,0.597,77200000.0
2009-01-07 09:30:00,0.59695,0.5971,0.5964,0.59645,80800000.0
2009-01-07 09:31:00,0.59655,0.597,0.5964,0.59655,143400000.0
2009-01-07 09:32:00,0.59655,0.5966,0.59645,0.59645,136600000.0
2009-01-07 09:33:00,0.59645,0.59645,0.5959,0.5963,72000000.0
2009-01-07 09:34:00,0.5963,0.59655,0.59535,0.5962,131200000.0
2009-01-07 09:35:00,0.5963,0.5963,0.5961,0.5961,120400000.0
2009-01-07 09:36:00,0.5963,0.59635,0.5959,0.5961,251399997.0
2009-01-07 09:37:00,0.5965,0.5965,0.59585,0.59585,80600000.0
2009-01-07 09:38:00,0.5959,0.5959,0.5957,0.59575,41200000.0
2009-01-07 09:39:00,0.59575,0.5958,0.59555,0.5957,104800000.0
2009-01-07 09:40:00,0.59565,0.59575,0.59565,0.59565,143400000.0
2009-01-07 09:41:00,0.59565,0.5959,0.5955,0.5955,108000000.0
2009-01-07 09:42:00,0.59555,0.59555,0.59515,0.59525,80200000.0
2009-01-07 09:43:00,0.59525,0.5954,0.59525,0.59535,16600000.0
2009-01-07 09:44:00,0.59535,0.5954,0.59535,0.5954,18600000.0
2009-01-07 09:45:00,0.5954,0.59545,0.59535,0.59535,23400000.0
2009-01-07 09:46:00,0.59535,0.59575,0.59535,0.59575,58000000.0
2009-01-07 09:47:00,0.59575,0.59605,0.59575,0.5958,68200000.0
2009-01-07 09:48:00,0.5958,0.5958,0.59505,0.5957,106600000.0
2009-01-07 09:49:00,0.59595,0.59605,0.59595,0.59595,60000000.0
2009-01-07 09:50:00,0.596,0.59615,0.59595,0.5961,40200000.0
2009-01-07 09:51:00,0.5961,0.59705,0.596,0.59695,108000000.0
2009-01-07 09:52:00,0.59705,0.59715,0.5962,0.59675,117600000.0
2009-01-07 09:53:00,0.59675,0.59685,0.59635,0.59635,45400000.0
2009-01-07 09:54:00,0.59645,0.59645,0.59635,0.59635,14400000.0
2009-01-07 09:55:00,0.59635,0.5964,0.596,0.5964,269400000.0
2009-01-07 09:56:00,0.59635,0.5967,0.5963,0.5965,122200000.0
2009-01-07 09:57:00,0.5965,0.59665,0.59605,0.59615,197399999.0
2009-01-07 09:58:00,0.59615,0.5966,0.5959,0.59605,186000002.0
2009-01-07 09:59:00,0.59605,0.5961,0.59535,0.59565,198399999.0
2009-01-07 10:00:00,0.59575,0.59585,0.59575,0.59585,89400000.0
2009-01-07 10:01:00,0.5959,0.59595,0.59565,0.5957,156400000.0
2009-01-07 10:02:00,0.5957,0.596,0.59555,0.5956,112200000.0
2009-01-07 10:03:00,0.59565,0.59565,0.5956,0.5956,17600000.0
2009-01-07 10:04:00,0.59565,0.59585,0.59565,0.59575,42200000.0
2009-01-07 10:05:00,0.59575,0.59595,0.59565,0.59565,48600000.0
2009-01-07 10:06:00,0.59555,0.59555,0.5954,0.5954,37000000.0
2009-01-07 10:07:00,0.59535,0.59535,0.59505,0.5952,118400000.0
2009-01-07 10:08:00,0.5953,0.5953,0.5953,0.5953,6200000.0
2009-01-07 10:09:00,0.5953,0.59585,0.5953,0.59585,106400000.0
2009-01-07 10:10:00,0.59595,0.59595,0.59565,0.59565,68000000.0
2009-01-07 10:11:00,0.59555,0.59555,0.59555,0.59555,26800000.0
2009-01-07 10:12:00,0.59555,0.59555,0.5955,0.5955,16200000.0
2009-01-07 10:13:00,0.5955,0.59585,0.59545,0.5956,112200000.0
2009-01-07 10:14:00,0.5956,0.5957,0.5953,0.5957,147200000.0
2009-01-07 10:15:00,0.5957,0.5957,0.5954,0.5956,204800000.0
2009-01-07 10:16:00,0.59555,0.59585,0.59545,0.59545,105600000.0
2009-01-07 10:17:00,0.5953,0.59535,0.5953,0.59535,56800000.0
2009-01-07 10:18:00,0.59535,0.5954,0.5949,0.59505,181600000.0
2009-01-07 10:19:00,0.59505,0.59505,0.59495,0.59495,38200000.0
2009-01-07 10:20:00,0.59495,0.59505,0.59495,0.595,27200000.0
2009-01-07 10:21:00,0.59505,0.59505,0.59495,0.59495,59000000.0
2009-01-07 10:22:00,0.59495,0.59495,0.594,0.59425,143800000.0
2009-01-07 10:23:00,0.59425,0.59425,0.59365,0.59365,158400000.0
2009-01-07 10:24:00,0.59375,0.5947,0.5937,0.5947,149600000.0
2009-01-07 10:25:00,0.59465,0.5948,0.5942,0.59425,89600000.0
2009-01-07 10:26:00,0.5942,0.59435,0.5942,0.59425,115800000.0
2009-01-07 10:27:00,0.59425,0.59435,0.59425,0.59435,30800000.0
2009-01-07 10:28:00,0.5944,0.5945,0.59415,0.5945,49200000.0
2009-01-07 10:29:00,0.5945,0.5949,0.59445,0.5947,65600000.0
2009-01-07 10:30:00,0.5947,0.59485,0.5944,0.59465,156200000.0
2009-01-07 10:31:00,0.59465,0.5949,0.59445,0.5948,162600000.0
2009-01-07 10:32:00,0.59485,0.5951,0.59485,0.59505,120800000.0
2009-01-07 10:33:00,0.59505,0.5951,0.59485,0.59495,98800000.0
2009-01-07 10:34:00,0.59495,0.59495,0.5948,0.5949,174200000.0
2009-01-07 10:35:00,0.5949,0.595,0.5949,0.59495,19800000.0
2009-01-07 10:36:00,0.59495,0.59505,0.59495,0.595,92400000.0
2009-01-07 10:37:00,0.595,0.595,0.59495,0.595,22400000.0
2009-01-07 10:38:00,0.595,0.595,0.59495,0.595,123200000.0
2009-01-07 10:39:00,0.59515,0.5955,0.5951,0.5951,100000000.0
2009-01-07 10:40:00,0.5952,0.5955,0.5952,0.5955,70800000.0
2009-01-07 10:41:00,0.59545,0.59565,0.59545,0.59555,28400000.0
2009-01-07 10:42:00,0.5955,0.59575,0.59505,0.59505,112600000.0
2009-01-07 10:43:00,0.59515,0.59515,0.59465,0.595,165200000.0
2009-01-07 10:44:00,0.595,0.59505,0.5946,0.5949,67000000.0
2009-01-07 10:45:00,0.5949,0.5952,0.5949,0.59515,137600000.0
2009-01-07 10:46:00,0.59515,0.5952,0.5951,0.5952,30800000.0
2009-01-07 10:47:00,0.5952,0.59545,0.5951,0.5952,71000000.0
2009-01-07 10:48:00,0.59535,0.59535,0.5951,0.5952,96800000.0
2009-01-07 10:49:00,0.5952,0.59535,0.5952,0.59535,125600000.0
2009-01-07 10:50:00,0.5953,0.59555,0.59525,0.59545,142000000.0
2009-01-07 10:51:00,0.5955,0.59585,0.59545,0.5955,123600000.0
2009-01-07 10:52:00,0.5954,0.59555,0.5953,0.5953,81000000.0
2009-01-07 10:53:00,0.59535,0.59555,0.59535,0.59545,84600000.0
2009-01-07 10:54:00,0.59545,0.5955,0.59545,0.5955,49600000.0
2009-01-07 10:55:00,0.5955,0.5957,0.5955,0.5957,26200000.0
2009-01-07 10:56:00,0.59575,0.59575,0.59555,0.59555,112000000.0
2009-01-07 10:57:00,0.59555,0.59565,0.59555,0.59565,82000000.0
2009-01-07 10:58:00,0.5956,0.59575,0.5956,0.59575,43800000.0
2009-01-07 10:59:00,0.59575,0.5958,0.59535,0.59545,72400000.0
2009-01-07 11:00:00,0.59555,0.59555,0.59545,0.59545,95600000.0
2009-01-07 11:01:00,0.59545,0.5955,0.59545,0.5955,52000000.0
2009-01-07 11:02:00,0.5955,0.5958,0.59545,0.59575,48400000.0
2009-01-07 11:03:00,0.59565,0.59575,0.5955,0.59575,78800000.0
2009-01-07 11:04:00,0.59555,0.5959,0.5955,0.59575,52600000.0
2009-01-07 11:05:00,0.5957,0.5958,0.5957,0.59575,50000000.0
2009-01-07 11:06:00,0.59575,0.5958,0.59575,0.5958,69000000.0
2009-01-07 11:07:00,0.59575,0.59625,0.59575,0.59615,233800000.0
2009-01-07 11:08:00,0.59615,0.597,0.59615,0.59675,223600000.0
2009-01-07 11:09:00,0.5967,0.59735,0.5967,0.5971,259400000.0
2009-01-07 11:10:00,0.59705,0.59705,0.5964,0.5967,192400000.0
2009-01-07 11:11:00,0.5967,0.59695,0.59645,0.59685,242200000.0
2009-01-07 11:12:00,0.59695,0.59705,0.59675,0.59695,139400000.0
2009-01-07 11:13:00,0.59685,0.5971,0.5966,0.5969,157200000.0
2009-01-07 11:14:00,0.597,0.5972,0.59665,0.5967,109800000.0
2009-01-07 11:15:00,0.5967,0.59695,0.59665,0.59685,144400000.0
2009-01-07 11:16:00,0.59685,0.5969,0.59675,0.5969,84200000.0
2009-01-07 11:17:00,0.59685,0.59685,0.5967,0.59675,41600000.0
2009-01-07 11:18:00,0.5967,0.59675,0.5966,0.59665,96600000.0
2009-01-07 11:19:00,0.59665,0.5967,0.59655,0.59665,77000000.0
2009-01-07 11:20:00,0.59665,0.59665,0.59645,0.59645,23000000.0
2009-01-07 11:21:00,0.59645,0.5965,0.59635,0.59645,64000000.0
2009-01-07 11:22:00,0.59645,0.59645,0.59575,0.59595,114000000.0
2009-01-07 11:23:00,0.5959,0.596,0.59585,0.596,53200000.0
2009-01-07 11:24:00,0.59595,0.59655,0.59595,0.5965,154000000.0
2009-01-07 11:25:00,0.59655,0.59655,0.59615,0.5963,210200000.0
2009-01-07 11:26:00,0.5963,0.59635,0.59615,0.5963,155400000.0
2009-01-07 11:27:00,0.59625,0.5964,0.59625,0.5963,107400000.0
2009-01-07 11:28:00,0.59625,0.59635,0.59625,0.59635,44800000.0
2009-01-07 11:29:00,0.5963,0.59635,0.5963,0.59635,37200000.0
2009-01-07 11:30:00,0.59635,0.59655,0.59635,0.5965,127600000.0
2009-01-07 11:31:00,0.5965,0.59705,0.5965,0.59685,146000000.0
2009-01-07 11:32:00,0.59685,0.59685,0.59685,0.59685,95600000.0
2009-01-07 11:33:00,0.59685,0.59685,0.5967,0.5968,87200000.0
2009-01-07 11:34:00,0.5968,0.5971,0.59665,0.59665,117200000.0
2009-01-07 11:35:00,0.59665,0.59665,0.59665,0.59665,14000000.0
2009-01-07 11:36:00,0.59665,0.59685,0.5966,0.5968,56200000.0
2009-01-07 11:37:00,0.5968,0.5969,0.5968,0.59685,72800000.0
2009-01-07 11:38:00,0.59685,0.5969,0.5968,0.5968,50000000.0
2009-01-07 11:39:00,0.59685,0.59745,0.5968,0.59745,54200000.0
2009-01-07 11:40:00,0.59745,0.59745,0.59745,0.59745,5400000.0
2009-01-07 11:41:00,0.5975,0.5975,0.5975,0.5975,8200000.0
2009-01-07 11:42:00,0.59745,0.5975,0.59745,0.5975,51200000.0
2009-01-07 11:43:00,0.5975,0.5975,0.59665,0.59695,135800000.0
2009-01-07 11:44:00,0.59695,0.5974,0.5969,0.5973,168400000.0
2009-01-07 11:45:00,0.5973,0.59745,0.5973,0.59745,125600000.0
2009-01-07 11:46:00,0.59745,0.59745,0.5972,0.5972,98600000.0
2009-01-07 11:47:00,0.59725,0.59735,0.5972,0.5973,289400000.0
2009-01-07 11:48:00,0.5973,0.59735,0.5972,0.59725,222200000.0
2009-01-07 11:49:00,0.59725,0.59735,0.5972,0.59725,176000000.0
2009-01-07 11:50:00,0.5973,0.5974,0.5972,0.5973,151200000.0
2009-01-07 11:51:00,0.5973,0.59735,0.5973,0.5973,45200000.0
2009-01-07 11:52:00,0.5973,0.59735,0.5972,0.5973,133600000.0
2009-01-07 11:53:00,0.59725,0.5974,0.5972,0.5973,269000000.0
2009-01-07 11:54:00,0.59725,0.59725,0.5971,0.5971,162200000.0
2009-01-07 11:55:00,0.5971,0.59715,0.597,0.59705,319000001.0
2009-01-07 11:56:00,0.59705,0.59715,0.597,0.597,285199995.0
2009-01-07 11:57:00,0.597,0.597,0.5969,0.59695,223599999.0
2009-01-07 11:58:00,0.597,0.59705,0.5966,0.59665,97000000.0
2009-01-07 11:59:00,0.5967,0.59695,0.5967,0.59695,72400000.0
2009-01-07 12:00:00,0.5969,0.59695,0.5969,0.59695,18400000.0
2009-01-07 12:01:00,0.59695,0.597,0.59695,0.597,25800000.0
2009-01-07 12:02:00,0.59695,0.597,0.59675,0.59685,59000000.0
2009-01-07 12:03:00,0.597,0.5971,0.59695,0.59695,50200000.0
2009-01-07 12:04:00,0.597,0.59705,0.59655,0.59655,89800000.0
2009-01-07 12:05:00,0.59655,0.59675,0.59655,0.59675,23600000.0
2009-01-07 12:06:00,0.59675,0.59675,0.59655,0.59675,35600000.0
2009-01-07 12:07:00,0.59655,0.59665,0.59655,0.59665,39600000.0
2009-01-07 12:08:00,0.59685,0.59685,0.5967,0.59685,50000000.0
2009-01-07 12:09:00,0.5968,0.5968,0.5968,0.5968,56400000.0
2009-01-07 12:10:00,0.5968,0.59685,0.5967,0.59675,149000000.0
2009-01-07 12:11:00,0.59675,0.59685,0.59675,0.5968,93400000.0
2009-01-07 12:12:00,0.5968,0.59685,0.5968,0.59685,45400000.0
2009-01-07 12:13:00,0.59685,0.5969,0.5968,0.5969,32200000.0
2009-01-07 12:14:00,0.5969,0.59695,0.59675,0.59695,79800000.0
2009-01-07 12:15:00,0.59695,0.59695,0.59675,0.59685,49200000.0
2009-01-07 12:16:00,0.59695,0.59695,0.59685,0.59695,44600000.0
2009-01-07 12:17:00,0.59695,0.59715,0.59675,0.59695,146000000.0
2009-01-07 12:18:00,0.5969,0.597,0.59665,0.59695,140800000.0
2009-01-07 12:19:00,0.597,0.597,0.59695,0.59695,54000000.0
2009-01-07 12:20:00,0.597,0.59705,0.59695,0.597,73600000.0
2009-01-07 12:21:00,0.597,0.59725,0.59695,0.59695,53600000.0
2009-01-07 12:22:00,0.597,0.597,0.59695,0.59695,12400000.0
2009-01-07 12:23:00,0.597,0.597,0.59655,0.5966,201600000.0
2009-01-07 12:24:00,0.59655,0.5966,0.59655,0.5966,81600000.0
2009-01-07 12:25:00,0.5966,0.5966,0.5964,0.5965,204400000.0
2009-01-07 12:26:00,0.5965,0.5965,0.5964,0.5964,67200000.0
2009-01-07 12:27:00,0.59635,0.59655,0.59635,0.59655,52800000.0
2009-01-07 12:28:00,0.59655,0.59655,0.5963,0.5964,46600000.0
2009-01-07 12:29:00,0.59635,0.5965,0.59635,0.59635,69200000.0
2009-01-07 12:30:00,0.59635,0.59635,0.59615,0.59615,29200000.0
2009-01-07 12:31:00,0.59605,0.59605,0.5957,0.5958,44800000.0
2009-01-07 12:32:00,0.5956,0.59565,0.5956,0.5956,45800000.0
2009-01-07 12:33:00,0.5956,0.5956,0.5947,0.5951,158400000.0
2009-01-07 12:34:00,0.5951,0.5955,0.5951,0.5955,32000000.0
2009-01-07 12:35:00,0.5955,0.59555,0.59545,0.5955,27000000.0
2009-01-07 12:36:00,0.5955,0.5956,0.5955,0.59555,59600000.0
2009-01-07 12:37:00,0.59555,0.59555,0.59555,0.59555,18800000.0
2009-01-07 12:38:00,0.5955,0.5955,0.5955,0.5955,10000000.0
2009-01-07 12:39:00,0.5955,0.5955,0.5953,0.5953,53200000.0
2009-01-07 12:40:00,0.5953,0.59615,0.5953,0.5961,88400000.0
2009-01-07 12:41:00,0.5961,0.5963,0.5961,0.5961,101400000.0
2009-01-07 12:42:00,0.59615,0.5966,0.59605,0.59625,87400000.0
2009-01-07 12:43:00,0.59625,0.59625,0.59625,0.59625,8400000.0
2009-01-07 12:44:00,0.59625,0.59635,0.5962,0.59625,37200000.0
2009-01-07 12:45:00,0.59625,0.59655,0.59625,0.59655,77800000.0
2009-01-07 12:46:00,0.59655,0.5969,0.59635,0.5965,90600000.0
2009-01-07 12:47:00,0.5965,0.5969,0.5964,0.5965,71600000.0
2009-01-07 12:48:00,0.5965,0.59655,0.59645,0.59645,78200000.0
2009-01-07 12:49:00,0.5965,0.59655,0.59645,0.59655,34800000.0
2009-01-07 12:50:00,0.59665,0.59665,0.59645,0.59655,108000000.0
2009-01-07 12:51:00,0.59655,0.59655,0.5962,0.5964,99400000.0
2009-01-07 12:52:00,0.5964,0.59645,0.59605,0.5961,144200000.0
2009-01-07 12:53:00,0.59605,0.59665,0.59605,0.59665,186000000.0
2009-01-07 12:54:00,0.59675,0.59675,0.59635,0.59655,58200000.0
2009-01-07 12:55:00,0.59655,0.5966,0.5964,0.5964,115000000.0
2009-01-07 12:56:00,0.59645,0.5965,0.5961,0.5961,135800000.0
2009-01-07 12:57:00,0.59605,0.5962,0.59605,0.5962,39200000.0
2009-01-07 12:58:00,0.5962,0.5964,0.5962,0.5964,8000000.0
2009-01-07 12:59:00,0.5964,0.5964,0.5964,0.5964,2000000.0
2009-01-07 13:00:00,0.59635,0.59635,0.5963,0.5963,8200000.0
2009-01-07 13:01:00,0.59645,0.5967,0.5963,0.5967,100200000.0
2009-01-07 13:02:00,0.5967,0.5968,0.59635,0.5968,130000000.0
2009-01-07 13:03:00,0.5968,0.597,0.5964,0.59655,221600000.0
2009-01-07 13:04:00,0.5966,0.5966,0.5965,0.59655,59800000.0
2009-01-07 13:05:00,0.5966,0.5968,0.59645,0.5965,231200000.0
2009-01-07 13:06:00,0.59655,0.5966,0.5959,0.5961,105400000.0
2009-01-07 13:07:00,0.5961,0.5964,0.5961,0.5964,57200000.0
2009-01-07 13:08:00,0.59635,0.5965,0.59605,0.5965,127000000.0
2009-01-07 13:09:00,0.5965,0.59655,0.5964,0.59645,164200000.0
2009-01-07 13:10:00,0.5965,0.59655,0.5964,0.59655,114000000.0
2009-01-07 13:11:00,0.5965,0.5965,0.5962,0.5962,55400000.0
2009-01-07 13:12:00,0.59635,0.59635,0.5962,0.59625,124800000.0
2009-01-07 13:13:00,0.59625,0.59635,0.5961,0.5963,173000000.0
2009-01-07 13:14:00,0.59635,0.5964,0.5962,0.59635,61000000.0
2009-01-07 13:15:00,0.59635,0.59635,0.5963,0.5963,23200000.0
2009-01-07 13:16:00,0.59625,0.5964,0.59625,0.5963,35400000.0
2009-01-07 13:17:00,0.59635,0.59645,0.59635,0.59645,73200000.0
2009-01-07 13:18:00,0.5964,0.5965,0.5964,0.5965,46800000.0
2009-01-07 13:19:00,0.5965,0.5965,0.5965,0.5965,4000000.0
2009-01-07 13:20:00,0.5965,0.59665,0.5965,0.59655,81800000.0
2009-01-07 13:21:00,0.5965,0.5966,0.5965,0.5966,32400000.0
2009-01-07 13:22:00,0.5966,0.5966,0.59625,0.59625,98200000.0
2009-01-07 13:23:00,0.59625,0.5963,0.5962,0.5963,55200000.0
2009-01-07 13:24:00,0.5963,0.5963,0.5961,0.59615,60600000.0
2009-01-07 13:25:00,0.5961,0.5962,0.5961,0.5962,24200000.0
2009-01-07 13:26:00,0.5963,0.59635,0.5962,0.59625,71800000.0
2009-01-07 13:27:00,0.59625,0.5967,0.59615,0.59615,107000001.0
2009-01-07 13:28:00,0.59615,0.5963,0.59615,0.59615,60000000.0
2009-01-07 13:29:00,0.59615,0.59645,0.59615,0.59625,33000000.0
2009-01-07 13:30:00,0.59605,0.59695,0.59595,0.5966,73000000.0
2009-01-07 13:31:00,0.59665,0.5968,0.5966,0.5967,58800000.0
2009-01-07 13:32:00,0.5968,0.5968,0.5966,0.5968,48000000.0
2009-01-07 13:33:00,0.5968,0.5968,0.59655,0.5966,42000000.0
2009-01-07 13:34:00,0.5966,0.5967,0.59635,0.59635,177400000.0
2009-01-07 13:35:00,0.59645,0.59645,0.59555,0.5957,164600000.0
2009-01-07 13:36:00,0.59575,0.59575,0.5954,0.59575,144800000.0
2009-01-07 13:37:00,0.59585,0.5959,0.59585,0.5959,16200000.0
2009-01-07 13:38:00,0.5959,0.5959,0.59565,0.59565,37800000.0
2009-01-07 13:39:00,0.59565,0.59565,0.59565,0.59565,5400000.0
2009-01-07 13:40:00,0.59565,0.5957,0.59565,0.5957,45200000.0
2009-01-07 13:41:00,0.5957,0.5957,0.5956,0.5957,28200000.0
2009-01-07 13:42:00,0.5957,0.5961,0.59555,0.59565,109600000.0
2009-01-07 13:43:00,0.59585,0.5962,0.5958,0.5962,49000000.0
2009-01-07 13:44:00,0.59625,0.59655,0.59615,0.5964,121600000.0
2009-01-07 13:45:00,0.5965,0.5966,0.5965,0.5966,36800000.0
2009-01-07 13:46:00,0.5966,0.5966,0.5964,0.5964,23000000.0
2009-01-07 13:47:00,0.5965,0.59665,0.59585,0.59595,32200000.0
2009-01-07 13:48:00,0.59595,0.5966,0.59595,0.5965,244600000.0
2009-01-07 13:49:00,0.5965,0.5966,0.59605,0.5963,146600000.0
2009-01-07 13:50:00,0.5963,0.5963,0.5963,0.5963,21800000.0
2009-01-07 13:51:00,0.5963,0.5963,0.59615,0.5962,60200000.0
2009-01-07 13:52:00,0.5962,0.5962,0.596,0.596,39800000.0
2009-01-07 13:53:00,0.59595,0.596,0.5958,0.5958,39000000.0
2009-01-07 13:54:00,0.5959,0.59615,0.5959,0.59595,51200000.0
2009-01-07 13:55:00,0.5961,0.5961,0.5961,0.5961,33600000.0
2009-01-07 13:56:00,0.5961,0.5962,0.5961,0.59615,51000000.0
2009-01-07 13:57:00,0.5962,0.5963,0.5961,0.5963,115400000.0
2009-01-07 13:58:00,0.5965,0.5965,0.596,0.5961,107400000.0
2009-01-07 13:59:00,0.5961,0.5963,0.596,0.5963,149200000.0
2009-01-07 14:00:00,0.5963,0.5965,0.5963,0.5964,39400000.0
2009-01-07 14:01:00,0.5964,0.5964,0.59605,0.5961,47800000.0
2009-01-07 14:02:00,0.5961,0.5961,0.5961,0.5961,2000000.0
2009-01-07 14:03:00,0.59555,0.59617,0.59555,0.59575,62400000.0
2009-01-07 14:04:00,0.5963,0.5964,0.59605,0.5961,64200000.0
2009-01-07 14:05:00,0.5962,0.5962,0.59605,0.5961,53800000.0
2009-01-07 14:06:00,0.5961,0.5961,0.5961,0.5961,2000000.0
2009-01-07 14:07:00,0.59605,0.5962,0.59605,0.5962,52800000.0
2009-01-07 14:08:00,0.5963,0.5965,0.596,0.59615,36600000.0
2009-01-07 14:09:00,0.5962,0.5962,0.59615,0.5962,46200000.0
2009-01-07 14:10:00,0.5962,0.5962,0.5962,0.5962,26000000.0
2009-01-07 14:11:00,0.5962,0.5962,0.5961,0.5961,28000000.0
2009-01-07 14:12:00,0.59615,0.59615,0.59615,0.59615,3000000.0
2009-01-07 14:13:00,0.59615,0.59615,0.5961,0.5961,9000000.0
2009-01-07 14:14:00,0.5961,0.5961,0.5958,0.5959,174600000.0
2009-01-07 14:15:00,0.5959,0.5959,0.5959,0.5959,12000000.0
2009-01-07 14:16:00,0.5959,0.5959,0.5959,0.5959,12000000.0
2009-01-07 14:17:00,0.5959,0.59605,0.5959,0.59605,20800000.0
2009-01-07 14:18:00,0.59605,0.59605,0.59605,0.59605,2000000.0
2009-01-07 14:19:00,0.59625,0.59645,0.59605,0.59625,60000000.0
2009-01-07 14:20:00,0.59615,0.59625,0.59605,0.59625,118200000.0
2009-01-07 14:21:00,0.59605,0.5966,0.59605,0.59645,63000000.0
2009-01-07 14:22:00,0.59645,0.5965,0.59645,0.5965,90200000.0
2009-01-07 14:23:00,0.5965,0.59655,0.5963,0.5963,89800000.0
2009-01-07 14:24:00,0.5963,0.59635,0.5962,0.5963,37400000.0
2009-01-07 14:25:00,0.59625,0.59625,0.596,0.596,91800000.0
2009-01-07 14:26:00,0.59605,0.59615,0.596,0.59615,144400000.0
2009-01-07 14:27:00,0.59615,0.59635,0.59615,0.59635,47400000.0
2009-01-07 14:28:00,0.5963,0.59635,0.5962,0.5962,75200000.0
2009-01-07 14:29:00,0.5962,0.5962,0.59615,0.59615,68400000.0
2009-01-07 14:30:00,0.59615,0.5962,0.59615,0.5962,99800000.0
2009-01-07 14:31:00,0.5962,0.5962,0.59615,0.59615,8600000.0
2009-01-07 14:32:00,0.5962,0.5962,0.5958,0.5959,193400000.0
2009-01-07 14:33:00,0.59575,0.5961,0.59575,0.5961,76000000.0
2009-01-07 14:34:00,0.5961,0.5961,0.596,0.596,44600000.0
2009-01-07 14:35:00,0.596,0.5961,0.5959,0.5961,61800000.0
2009-01-07 14:36:00,0.5962,0.5963,0.5962,0.5963,36200000.0
2009-01-07 14:37:00,0.5965,0.59655,0.5965,0.5965,18600000.0
2009-01-07 14:38:00,0.59627,0.59635,0.59578,0.59618,378000000.0
2009-01-07 14:39:00,0.5966,0.59665,0.5966,0.5966,48000000.0
2009-01-07 14:40:00,0.5966,0.59695,0.5966,0.59695,34000000.0
2009-01-07 14:41:00,0.5968,0.5974,0.5967,0.59715,105000000.0
2009-01-07 14:42:00,0.59715,0.59725,0.59705,0.59705,22600000.0
2009-01-07 14:43:00,0.59705,0.59705,0.59655,0.59665,47600000.0
2009-01-07 14:44:00,0.5966,0.5966,0.5966,0.5966,2000000.0
2009-01-07 14:45:00,0.59636,0.59672,0.59629,0.59629,192400000.0
2009-01-07 14:46:00,0.59624,0.59649,0.59614,0.59633,91400000.0
2009-01-07 14:47:00,0.5966,0.5968,0.5966,0.5967,5000000.0
2009-01-07 14:48:00,0.5967,0.59685,0.59665,0.5968,100400000.0
2009-01-07 14:49:00,0.5968,0.59765,0.5968,0.5975,144400000.0
2009-01-07 14:50:00,0.5975,0.5975,0.59665,0.59685,124400000.0
2009-01-07 14:51:00,0.59685,0.59695,0.59685,0.59695,39400000.0
2009-01-07 14:52:00,0.5969,0.5969,0.5967,0.59675,22200000.0
2009-01-07 14:53:00,0.5967,0.59695,0.5967,0.5968,48600000.0
2009-01-07 14:54:00,0.59685,0.59735,0.59685,0.59705,70200000.0
2009-01-07 14:55:00,0.59705,0.5972,0.59705,0.59715,95400000.0
2009-01-07 14:56:00,0.59715,0.59725,0.5971,0.59725,87600000.0
2009-01-07 14:57:00,0.5972,0.59735,0.59715,0.59735,101200000.0
2009-01-07 14:58:00,0.5973,0.59735,0.59725,0.5973,72800000.0
2009-01-07 14:59:00,0.5973,0.59765,0.59725,0.5975,28200000.0
2009-01-07 15:00:00,0.5975,0.5975,0.5975,0.5975,24000000.0
2009-01-07 15:01:00,0.5975,0.5975,0.5975,0.5975,2000000.0
2009-01-07 15:02:00,0.5975,0.5976,0.59745,0.5976,64000000.0
2009-01-07 15:03:00,0.5976,0.59775,0.5976,0.5977,28000000.0
2009-01-07 15:04:00,0.5977,0.5977,0.5977,0.5977,12000000.0
2009-01-07 15:05:00,0.5977,0.5977,0.5977,0.5977,22600000.0
2009-01-07 15:06:00,0.5977,0.598,0.5976,0.598,57600000.0
2009-01-07 15:07:00,0.598,0.598,0.598,0.598,6000000.0
2009-01-07 15:08:00,0.59759,0.59783,0.59719,0.59783,110800000.0
2009-01-07 15:09:00,0.598,0.5982,0.598,0.5982,12000000.0
2009-01-07 15:10:00,0.5983,0.5983,0.5982,0.5982,24000000.0
2009-01-07 15:11:00,0.5982,0.5982,0.5982,0.5982,43600000.0
2009-01-07 15:12:00,0.5982,0.59835,0.598,0.5981,133600000.0
2009-01-07 15:13:00,0.5981,0.5983,0.598,0.5983,204600000.0
2009-01-07 15:14:00,0.59825,0.59835,0.59825,0.5983,84400000.0
2009-01-07 15:15:00,0.5983,0.59835,0.59825,0.59825,64800000.0
2009-01-07 15:16:00,0.5983,0.5983,0.59755,0.59805,175200000.0
2009-01-07 15:17:00,0.59815,0.59845,0.59795,0.59845,150000000.0
2009-01-07 15:18:00,0.5985,0.5985,0.59835,0.5984,39200000.0
2009-01-07 15:19:00,0.5984,0.5984,0.5977,0.5978,105100000.0
2009-01-07 15:20:00,0.59765,0.59835,0.59765,0.59825,159600000.0
2009-01-07 15:21:00,0.59825,0.59865,0.59825,0.5986,120600000.0
2009-01-07 15:22:00,0.5986,0.5986,0.5986,0.5986,14000000.0
2009-01-07 15:23:00,0.5986,0.5986,0.5986,0.5986,6000000.0
2009-01-07 15:24:00,0.5986,0.5989,0.5986,0.59875,38000000.0
2009-01-07 15:25:00,0.5986,0.59865,0.59855,0.5986,54600000.0
2009-01-07 15:26:00,0.59855,0.59885,0.59855,0.59885,32600000.0
2009-01-07 15:27:00,0.59885,0.59975,0.59885,0.59955,133000000.0
2009-01-07 15:28:00,0.59955,0.5997,0.59955,0.59955,44000000.0
2009-01-07 15:29:00,0.59955,0.59985,0.59955,0.5997,61600000.0
2009-01-07 15:30:00,0.5997,0.5997,0.5986,0.59905,74800000.0
2009-01-07 15:31:00,0.59905,0.5992,0.59905,0.5992,54000000.0
2009-01-07 15:32:00,0.59935,0.59955,0.59935,0.59955,18600000.0
2009-01-07 15:33:00,0.59955,0.59985,0.59955,0.59975,72800000.0
2009-01-07 15:34:00,0.5999,0.6011,0.5999,0.6008,92800000.0
2009-01-07 15:35:00,0.6008,0.6008,0.60035,0.60055,64400000.0
2009-01-07 15:36:00,0.60055,0.60135,0.60055,0.60125,67600000.0
2009-01-07 15:37:00,0.60125,0.6019,0.6011,0.60155,123600000.0
2009-01-07 15:38:00,0.60155,0.60265,0.6014,0.60265,198800000.0
2009-01-07 15:39:00,0.6026,0.6034,0.6026,0.603,115800000.0
2009-01-07 15:40:00,0.603,0.60305,0.6028,0.6028,127200000.0
2009-01-07 15:41:00,0.60285,0.603,0.6018,0.6018,127800000.0
2009-01-07 15:42:00,0.6018,0.6021,0.6018,0.602,164800000.0
2009-01-07 15:43:00,0.602,0.602,0.60145,0.60155,69500000.0
2009-01-07 15:44:00,0.6015,0.60175,0.60125,0.60155,109200000.0
2009-01-07 15:45:00,0.60155,0.602,0.6015,0.6018,136600000.0
2009-01-07 15:46:00,0.6018,0.6018,0.60175,0.6018,108200000.0
2009-01-07 15:47:00,0.6018,0.60205,0.6017,0.6018,119200000.0
2009-01-07 15:48:00,0.6018,0.6018,0.6011,0.6016,132799998.0
2009-01-07 15:49:00,0.6014,0.6015,0.601,0.6015,179400000.0
2009-01-07 15:50:00,0.6015,0.6018,0.60145,0.60155,102800000.0
2009-01-07 15:51:00,0.60155,0.6018,0.60155,0.6018,95400000.0
2009-01-07 15:52:00,0.60165,0.60165,0.6011,0.60125,117600000.0
2009-01-07 15:53:00,0.6011,0.6016,0.60105,0.60135,71400000.0
2009-01-07 15:54:00,0.60145,0.6015,0.60135,0.60135,95000000.0
2009-01-07 15:55:00,0.60145,0.60165,0.60145,0.60165,75800000.0
2009-01-07 15:56:00,0.6016,0.6017,0.60155,0.6017,84200000.0
2009-01-07 15:57:00,0.6017,0.6017,0.60115,0.60125,39500000.0
2009-01-07 15:58:00,0.60125,0.6013,0.60055,0.6008,113800000.0
2009-01-07 15:59:00,0.6008,0.6008,0.6003,0.60045,104200000.0
2009-01-07 16:00:00,0.60045,0.6005,0.59975,0.6,124000000.0
2009-01-07 16:01:00,0.6,0.6,0.5992,0.59935,194200003.0
2009-01-07 16:02:00,0.59935,0.6006,0.59935,0.6005,324800003.0
2009-01-07 16:03:00,0.60045,0.60075,0.60025,0.6007,157000000.0
2009-01-07 16:04:00,0.6008,0.6008,0.60005,0.6002,154800000.0
2009-01-07 16:05:00,0.60015,0.6005,0.6,0.6005,149400000.0
2009-01-07 16:06:00,0.6005,0.6005,0.5998,0.60015,171400000.0
2009-01-07 16:07:00,0.6002,0.6004,0.60015,0.6004,189200000.0
2009-01-07 16:08:00,0.6004,0.6004,0.6003,0.6003,43600000.0
2009-01-07 16:09:00,0.6003,0.6007,0.60015,0.6004,66800000.0
2009-01-07 16:10:00,0.6004,0.6009,0.60035,0.6008,56600000.0
2009-01-07 16:11:00,0.6008,0.6011,0.60075,0.6011,109000000.0
2009-01-07 16:12:00,0.6012,0.6013,0.6012,0.60125,50800000.0
2009-01-07 16:13:00,0.60125,0.6018,0.60125,0.6017,73200000.0
2009-01-07 16:14:00,0.6017,0.6017,0.6016,0.6016,46200000.0
2009-01-07 16:15:00,0.6016,0.6016,0.6016,0.6016,7200000.0
2009-01-07 16:16:00,0.6016,0.6017,0.6015,0.6017,17400000.0
2009-01-07 16:17:00,0.6017,0.6017,0.6017,0.6017,14400000.0
2009-01-07 16:18:00,0.6017,0.6017,0.601,0.6011,185600000.0
2009-01-07 16:19:00,0.6011,0.6011,0.60065,0.60085,80600000.0
2009-01-07 16:20:00,0.6008,0.601,0.6008,0.601,40800000.0
2009-01-07 16:21:00,0.60105,0.6014,0.60095,0.6014,56200000.0
2009-01-07 16:22:00,0.6015,0.6015,0.60075,0.6012,132600000.0
2009-01-07 16:23:00,0.6012,0.6014,0.601,0.6011,117800000.0
2009-01-07 16:24:00,0.6011,0.6011,0.6004,0.6005,114400000.0
2009-01-07 16:25:00,0.60055,0.60065,0.60045,0.60055,104800000.0
2009-01-07 16:26:00,0.60045,0.6005,0.60035,0.6004,124000000.0
2009-01-07 16:27:00,0.6003,0.6004,0.6002,0.60025,65400000.0
2009-01-07 16:28:00,0.6003,0.6003,0.60015,0.6002,56600000.0
2009-01-07 16:29:00,0.60015,0.6002,0.60015,0.6002,14000000.0
2009-01-07 16:30:00,0.6002,0.6002,0.59985,0.59985,97600000.0
2009-01-07 16:31:00,0.59985,0.59985,0.59885,0.59905,157800000.0
2009-01-07 16:32:00,0.59925,0.59925,0.5986,0.59895,82600000.0
2009-01-07 16:33:00,0.59895,0.5996,0.59895,0.5995,165600000.0
2009-01-07 16:34:00,0.59945,0.5996,0.59945,0.59955,147400000.0
2009-01-07 16:35:00,0.59955,0.59955,0.59945,0.5995,136600000.0
2009-01-07 16:36:00,0.59945,0.5995,0.5994,0.5994,185800000.0
2009-01-07 16:37:00,0.5994,0.5995,0.5994,0.5994,148600000.0
2009-01-07 16:38:00,0.5994,0.5995,0.5994,0.5995,93600000.0
2009-01-07 16:39:00,0.59945,0.59955,0.59945,0.59945,29000000.0
2009-01-07 16:40:00,0.5995,0.5995,0.59945,0.59945,42000000.0
2009-01-07 16:41:00,0.5995,0.59955,0.5995,0.5995,18400000.0
2009-01-07 16:42:00,0.59955,0.59975,0.5995,0.59975,76200000.0
2009-01-07 16:43:00,0.59995,0.6002,0.59975,0.6,118800000.0
2009-01-07 16:44:00,0.5998,0.60005,0.59975,0.59985,50000000.0
2009-01-07 16:45:00,0.59985,0.5999,0.59985,0.59985,29800000.0
2009-01-07 16:46:00,0.59985,0.5999,0.59985,0.59985,37200000.0
2009-01-07 16:47:00,0.59985,0.59985,0.59985,0.59985,20600000.0
2009-01-07 16:48:00,0.6,0.6001,0.59975,0.59975,9000000.0
2009-01-07 16:49:00,0.6,0.6,0.6,0.6,3200000.0
2009-01-07 16:50:00,0.6001,0.6001,0.60005,0.60005,56800000.0
2009-01-07 16:51:00,0.60005,0.6006,0.60005,0.6003,60600000.0
2009-01-07 16:52:00,0.6003,0.6003,0.6002,0.6003,38200000.0
2009-01-07 16:53:00,0.6003,0.6003,0.59975,0.6001,69800000.0
2009-01-07 16:54:00,0.6002,0.6002,0.59985,0.6002,32800000.0
2009-01-07 16:55:00,0.6002,0.6003,0.6002,0.60025,24400000.0
2009-01-07 16:56:00,0.60025,0.6003,0.60025,0.60025,7200000.0
2009-01-07 16:57:00,0.60025,0.60025,0.59975,0.59975,70200000.0
2009-01-07 16:58:00,0.59985,0.59985,0.59985,0.59985,80200000.0
2009-01-07 16:59:00,0.60005,0.60015,0.599,0.5994,111400000.0
2009-01-07 17:00:00,0.59945,0.6,0.59935,0.5999,116600000.0
2009-01-07 17:01:00,0.5999,0.5999,0.59875,0.59875,222800000.0
2009-01-07 17:02:00,0.599,0.59905,0.5986,0.59905,181600000.0
2009-01-07 17:03:00,0.59905,0.59915,0.59895,0.5991,121000000.0
2009-01-07 17:04:00,0.59915,0.60045,0.59905,0.60045,166200000.0
2009-01-07 17:05:00,0.60045,0.60045,0.59955,0.59965,71800000.0
2009-01-07 17:06:00,0.59965,0.5997,0.5984,0.5984,100000000.0
2009-01-07 17:07:00,0.5985,0.5988,0.5977,0.59845,142400000.0
2009-01-07 17:08:00,0.59875,0.5988,0.59725,0.5981,206400000.0
2009-01-07 17:09:00,0.5982,0.599,0.5982,0.59865,145400000.0
2009-01-07 17:10:00,0.5987,0.59905,0.5987,0.59905,170000000.0
2009-01-07 17:11:00,0.59905,0.5993,0.59895,0.5991,67100000.0
2009-01-07 17:12:00,0.5991,0.5992,0.59845,0.59855,53800000.0
2009-01-07 17:13:00,0.5987,0.5988,0.59855,0.59875,65000000.0
2009-01-07 17:14:00,0.59875,0.5988,0.5987,0.5987,35000000.0
2009-01-07 17:15:00,0.5986,0.5987,0.59765,0.59795,99800000.0
2009-01-07 17:16:00,0.59795,0.59795,0.59695,0.597,207400000.0
2009-01-07 17:17:00,0.597,0.5972,0.5965,0.59675,123600000.0
2009-01-07 17:18:00,0.5967,0.5967,0.5961,0.5963,101800000.0
2009-01-07 17:19:00,0.5963,0.59665,0.59595,0.59645,97400000.0
2009-01-07 17:20:00,0.59645,0.59665,0.59605,0.5965,53100000.0
2009-01-07 17:21:00,0.5965,0.5965,0.59645,0.5965,75400000.0
2009-01-07 17:22:00,0.5965,0.5965,0.59515,0.59575,173200000.0
2009-01-07 17:23:00,0.59575,0.5962,0.5953,0.59565,196600000.0
2009-01-07 17:24:00,0.5957,0.5959,0.59515,0.5953,81300000.0
2009-01-07 17:25:00,0.5951,0.5953,0.5941,0.59455,188200000.0
2009-01-07 17:26:00,0.59455,0.59455,0.5938,0.59455,151400000.0
2009-01-07 17:27:00,0.59455,0.5948,0.59445,0.59465,88800000.0
2009-01-07 17:28:00,0.59465,0.595,0.59455,0.59455,87600000.0
2009-01-07 17:29:00,0.59455,0.5947,0.59445,0.5946,55800000.0
2009-01-07 17:30:00,0.5946,0.5947,0.59415,0.5942,73600000.0
2009-01-07 17:31:00,0.5942,0.5942,0.5935,0.594,121600000.0
2009-01-07 17:32:00,0.594,0.59415,0.59365,0.59365,106200000.0
2009-01-07 17:33:00,0.5938,0.59485,0.59365,0.59475,147400000.0
2009-01-07 17:34:00,0.5948,0.59495,0.59475,0.59495,92600000.0
2009-01-07 17:35:00,0.59495,0.59505,0.5948,0.595,99400000.0
2009-01-07 17:36:00,0.59505,0.5954,0.595,0.5954,80200000.0
2009-01-07 17:37:00,0.59555,0.59555,0.59485,0.59505,59600000.0
2009-01-07 17:38:00,0.59505,0.5952,0.595,0.5952,38600000.0
2009-01-07 17:39:00,0.5952,0.5952,0.5952,0.5952,32800000.0
2009-01-07 17:40:00,0.59515,0.5952,0.59515,0.5952,29400000.0
2009-01-07 17:41:00,0.5952,0.59525,0.5952,0.5952,15600000.0
2009-01-07 17:42:00,0.59455,0.59535,0.59455,0.5951,49000000.0
2009-01-07 17:43:00,0.5953,0.5953,0.5953,0.5953,8800000.0
2009-01-07 17:44:00,0.5953,0.5953,0.5953,0.5953,6400000.0
2009-01-07 17:45:00,0.5953,0.59545,0.5953,0.59545,17000000.0
2009-01-07 17:46:00,0.59545,0.59545,0.5953,0.5953,31600000.0
2009-01-07 17:47:00,0.5953,0.59555,0.5951,0.59555,54600000.0
2009-01-07 17:48:00,0.59555,0.59555,0.59545,0.59555,55000000.0
2009-01-07 17:49:00,0.59555,0.59555,0.5954,0.5954,21000000.0
2009-01-07 17:50:00,0.5954,0.5954,0.5954,0.5954,96800000.0
2009-01-07 17:51:00,0.5954,0.5955,0.5953,0.5955,58200000.0
2009-01-07 17:52:00,0.5953,0.5954,0.595,0.5953,271600000.0
2009-01-07 17:53:00,0.5953,0.5953,0.59505,0.59505,80200000.0
2009-01-07 17:54:00,0.5951,0.59525,0.5951,0.59525,36400000.0
2009-01-07 17:55:00,0.5952,0.59525,0.59445,0.5946,89600000.0
2009-01-07 17:56:00,0.5946,0.59545,0.59455,0.59505,130200000.0
2009-01-07 17:57:00,0.59505,0.5955,0.59505,0.5953,150200000.0
2009-01-07 17:58:00,0.5953,0.5955,0.5952,0.5955,38800000.0
2009-01-07 17:59:00,0.5955,0.5963,0.5955,0.5963,52000000.0
2009-01-07 18:00:00,0.5963,0.5964,0.596,0.59605,37900000.0
2009-01-07 18:01:00,0.5961,0.5963,0.5961,0.5963,36800000.0
2009-01-07 18:02:00,0.5962,0.5965,0.596,0.5965,89800000.0
2009-01-07 18:03:00,0.5965,0.597,0.5965,0.597,84400000.0
2009-01-07 18:04:00,0.597,0.59795,0.597,0.59785,113400000.0
2009-01-07 18:05:00,0.59785,0.5982,0.59785,0.5982,94200000.0
2009-01-07 18:06:00,0.5982,0.5984,0.59805,0.5981,103800000.0
2009-01-07 18:07:00,0.5981,0.5983,0.5981,0.5983,27400000.0
2009-01-07 18:08:00,0.5983,0.5983,0.5976,0.5982,117800000.0
2009-01-07 18:09:00,0.5983,0.5986,0.5983,0.5983,24000000.0
2009-01-07 18:10:00,0.5983,0.5994,0.5982,0.59915,127400000.0
2009-01-07 18:11:00,0.5992,0.5996,0.5992,0.5995,49400000.0
2009-01-07 18:12:00,0.5995,0.60105,0.5995,0.60105,109800000.0
2009-01-07 18:13:00,0.60095,0.601,0.5995,0.5995,212200000.0
2009-01-07 18:14:00,0.5996,0.59995,0.5996,0.5996,117400000.0
2009-01-07 18:15:00,0.59975,0.59975,0.59905,0.59915,161600000.0
2009-01-07 18:16:00,0.59905,0.59935,0.59905,0.59935,27600000.0
2009-01-07 18:17:00,0.59935,0.59935,0.59855,0.59855,96400000.0
2009-01-07 18:18:00,0.59855,0.5989,0.59855,0.5988,162400000.0
2009-01-07 18:19:00,0.5988,0.599,0.5987,0.5989,192200000.0
2009-01-07 18:20:00,0.59885,0.599,0.59885,0.5989,115800000.0
2009-01-07 18:21:00,0.59885,0.5989,0.59885,0.5989,104000000.0
2009-01-07 18:22:00,0.5989,0.59905,0.5988,0.59905,70600000.0
2009-01-07 18:23:00,0.59905,0.59905,0.59875,0.59885,49800000.0
2009-01-07 18:24:00,0.59885,0.59895,0.59855,0.59865,33600000.0
2009-01-07 18:25:00,0.59875,0.59885,0.59875,0.59875,10000000.0
2009-01-07 18:26:00,0.59875,0.59885,0.59875,0.59875,19400000.0
2009-01-07 18:27:00,0.59875,0.59925,0.59865,0.59915,69400000.0
2009-01-07 18:28:00,0.59915,0.59935,0.5985,0.59875,155800000.0
2009-01-07 18:29:00,0.59875,0.59915,0.59855,0.59885,322400000.0
2009-01-07 18:30:00,0.59885,0.59915,0.5986,0.59865,207400000.0
2009-01-07 18:31:00,0.59885,0.59915,0.59875,0.59915,106600000.0
2009-01-07 18:32:00,0.599,0.59915,0.5986,0.5988,188000000.0
2009-01-07 18:33:00,0.59885,0.59885,0.59885,0.59885,9400000.0
2009-01-07 18:34:00,0.5991,0.5994,0.59875,0.59915,140700000.0
2009-01-07 18:35:00,0.59915,0.59915,0.5986,0.599,88200000.0
2009-01-07 18:36:00,0.599,0.59905,0.5989,0.5989,25800000.0
2009-01-07 18:37:00,0.5989,0.599,0.5985,0.599,54600000.0
2009-01-07 18:38:00,0.59895,0.59895,0.5988,0.5988,30800000.0
2009-01-07 18:39:00,0.5988,0.59885,0.5988,0.5988,26800000.0
2009-01-07 18:40:00,0.59885,0.5989,0.59885,0.59885,22800000.0
2009-01-07 18:41:00,0.5989,0.5989,0.5989,0.5989,8000000.0
2009-01-07 18:42:00,0.59885,0.599,0.59885,0.59885,19200000.0
2009-01-07 18:43:00,0.59885,0.5993,0.5988,0.5993,81800000.0
2009-01-07 18:44:00,0.5993,0.5995,0.599,0.599,120400000.0
2009-01-07 18:45:00,0.599,0.599,0.59895,0.59895,33000000.0
2009-01-07 18:46:00,0.59895,0.59965,0.59895,0.59915,100400000.0
2009-01-07 18:47:00,0.59905,0.59925,0.59885,0.599,219400000.0
2009-01-07 18:48:00,0.59895,0.599,0.59885,0.59885,56400000.0
2009-01-07 18:49:00,0.59885,0.59905,0.59885,0.59905,48800000.0
2009-01-07 18:50:00,0.5991,0.59975,0.5991,0.59965,98600000.0
2009-01-07 18:51:00,0.59965,0.59975,0.59955,0.59975,30400000.0
2009-01-07 18:52:00,0.59975,0.60015,0.5996,0.60015,108400000.0
2009-01-07 18:53:00,0.60005,0.60055,0.5999,0.6002,90600000.0
2009-01-07 18:54:00,0.6002,0.6002,0.6,0.60005,46200000.0
2009-01-07 18:55:00,0.60015,0.6002,0.60005,0.6002,148200000.0
2009-01-07 18:56:00,0.6002,0.60025,0.5995,0.5999,139200000.0
2009-01-07 18:57:00,0.5999,0.60035,0.5999,0.60035,52600000.0
2009-01-07 18:58:00,0.59975,0.60005,0.5997,0.60005,64000000.0
2009-01-07 18:59:00,0.60005,0.60015,0.6,0.60015,81800000.0
2009-01-07 19:00:00,0.60015,0.6002,0.59845,0.59845,173000000.0
2009-01-07 19:01:00,0.59845,0.59915,0.59845,0.59895,269000000.0
2009-01-07 19:02:00,0.59885,0.59895,0.59885,0.59895,18600000.0
2009-01-07 19:03:00,0.59895,0.59895,0.59815,0.59825,62600000.0
2009-01-07 19:04:00,0.59825,0.59825,0.59735,0.5982,56600000.0
2009-01-07 19:05:00,0.59825,0.59825,0.59815,0.59815,16600000.0
2009-01-07 19:06:00,0.59825,0.59865,0.59815,0.59845,145200000.0
2009-01-07 19:07:00,0.59845,0.59845,0.59815,0.59815,48800000.0
2009-01-07 19:08:00,0.5982,0.59845,0.5981,0.5982,68400000.0
2009-01-07 19:09:00,0.59825,0.59825,0.59815,0.59815,63200000.0
2009-01-07 19:10:00,0.59815,0.59815,0.59815,0.59815,29400000.0
2009-01-07 19:11:00,0.5983,0.5983,0.5981,0.59815,50600000.0
2009-01-07 19:12:00,0.59815,0.59815,0.59815,0.59815,34000000.0
2009-01-07 19:13:00,0.59815,0.59835,0.59815,0.59835,43200000.0
2009-01-07 19:14:00,0.5983,0.59875,0.5983,0.5986,40600000.0
2009-01-07 19:15:00,0.5986,0.5986,0.5986,0.5986,4000000.0
2009-01-07 19:16:00,0.59853,0.59853,0.59807,0.59842,69000000.0
2009-01-07 19:17:00,0.59821,0.59839,0.59812,0.59825,42800000.0
2009-01-07 19:18:00,0.59855,0.59985,0.59855,0.59955,88400000.0
2009-01-07 19:19:00,0.5995,0.59965,0.5995,0.59955,86800000.0
2009-01-07 19:20:00,0.59975,0.59975,0.59955,0.59955,18000000.0
2009-01-07 19:21:00,0.59955,0.59955,0.599,0.59925,18000000.0
2009-01-07 19:22:00,0.5994,0.5995,0.59915,0.59935,109000000.0
2009-01-07 19:23:00,0.5993,0.5993,0.59925,0.59925,14200000.0
2009-01-07 19:24:00,0.59925,0.5994,0.59915,0.5994,50000000.0
2009-01-07 19:25:00,0.5994,0.5994,0.59935,0.59935,11400000.0
2009-01-07 19:26:00,0.59935,0.59935,0.5993,0.59935,20800000.0
2009-01-07 19:27:00,0.59935,0.59935,0.59865,0.59875,33800000.0
2009-01-07 19:28:00,0.59885,0.5989,0.59885,0.5989,48400000.0
2009-01-07 19:29:00,0.5988,0.599,0.59875,0.59885,41600000.0
2009-01-07 19:30:00,0.5988,0.5988,0.59875,0.59875,11000000.0
2009-01-07 19:31:00,0.59875,0.59915,0.59865,0.59885,92000000.0
2009-01-07 19:32:00,0.59905,0.5992,0.5987,0.59915,107800000.0
2009-01-07 19:33:00,0.5992,0.5992,0.59915,0.59915,48600000.0
2009-01-07 19:34:00,0.59872,0.59907,0.59872,0.59895,8200000.0
2009-01-07 19:35:00,0.59915,0.5992,0.59915,0.59915,20800000.0
2009-01-07 19:36:00,0.59915,0.59915,0.59895,0.59895,27000000.0
2009-01-07 19:37:00,0.59895,0.5992,0.59885,0.5992,44800000.0
2009-01-07 19:38:00,0.59915,0.59915,0.59915,0.59915,15600000.0
2009-01-07 19:39:00,0.59915,0.59925,0.59915,0.59915,43600000.0
2009-01-07 19:40:00,0.59915,0.59915,0.59915,0.59915,18200000.0
2009-01-07 19:41:00,0.59915,0.59915,0.59915,0.59915,39200000.0
2009-01-07 19:42:00,0.59889,0.59912,0.59847,0.59872,45800000.0
2009-01-07 19:43:00,0.59894,0.5992,0.59867,0.59877,67800000.0
2009-01-07 19:44:00,0.59935,0.59935,0.59935,0.59935,2000000.0
2009-01-07 19:45:00,0.59906,0.59908,0.59897,0.59908,12400000.0
2009-01-07 19:46:00,0.59935,0.59935,0.59915,0.59915,15800000.0
2009-01-07 19:47:00,0.5993,0.59955,0.5993,0.59955,9400000.0
2009-01-07 19:48:00,0.59955,0.59955,0.5992,0.5992,7600000.0
2009-01-07 19:49:00,0.59886,0.59916,0.59884,0.59884,17400000.0
2009-01-07 19:50:00,0.59915,0.59915,0.59915,0.59915,25200000.0
2009-01-07 19:51:00,0.59915,0.59915,0.5991,0.59915,14000000.0
2009-01-07 19:52:00,0.59869,0.59891,0.59862,0.59865,27800000.0
2009-01-07 19:53:00,0.59915,0.5992,0.59915,0.59915,12000000.0
2009-01-07 19:54:00,0.59915,0.59915,0.59915,0.59915,10200000.0
2009-01-07 19:55:00,0.59935,0.59935,0.59935,0.59935,4000000.0
2009-01-07 19:56:00,0.59925,0.59925,0.59915,0.59915,9200000.0
2009-01-07 19:57:00,0.59915,0.59935,0.59915,0.59935,7400000.0
2009-01-07 19:58:00,0.59915,0.59915,0.59905,0.59905,18200000.0
2009-01-07 19:59:00,0.59915,0.59935,0.59865,0.59865,31600000.0
2009-01-07 20:00:00,0.59885,0.59885,0.5978,0.59805,107000000.0
2009-01-07 20:01:00,0.59805,0.59815,0.59715,0.5972,252400000.0
2009-01-07 20:02:00,0.5971,0.5974,0.5971,0.5972,40000000.0
2009-01-07 20:03:00,0.5972,0.59765,0.5972,0.59765,13600000.0
2009-01-07 20:04:00,0.59775,0.59785,0.59775,0.5978,10000000.0
2009-01-07 20:05:00,0.5978,0.5978,0.5974,0.5975,21000000.0
2009-01-07 20:06:00,0.5976,0.59765,0.59755,0.5976,49600000.0
2009-01-07 20:07:00,0.5977,0.5981,0.59765,0.5978,93400000.0
2009-01-07 20:08:00,0.59785,0.5982,0.59785,0.5982,65200000.0
2009-01-07 20:09:00,0.59815,0.59835,0.59755,0.59795,63800000.0
2009-01-07 20:10:00,0.59785,0.598,0.59785,0.59785,33600000.0
2009-01-07 20:11:00,0.59795,0.59795,0.59785,0.59785,14000000.0
2009-01-07 20:12:00,0.59751,0.59756,0.59723,0.59753,23400000.0
2009-01-07 20:13:00,0.59785,0.59785,0.59785,0.59785,2000000.0
2009-01-07 20:14:00,0.59745,0.5978,0.5974,0.59742,22200000.0
2009-01-07 20:15:00,0.59785,0.59785,0.5971,0.5973,19200000.0
2009-01-07 20:16:00,0.5973,0.5974,0.59685,0.59715,38400000.0
2009-01-07 20:17:00,0.59666,0.59698,0.59651,0.59676,57000000.0
2009-01-07 20:18:00,0.597,0.597,0.597,0.597,3000000.0
2009-01-07 20:19:00,0.59687,0.59694,0.59668,0.59674,23000000.0
2009-01-07 20:20:00,0.597,0.597,0.597,0.597,11200000.0
2009-01-07 20:21:00,0.597,0.597,0.597,0.597,3600000.0
2009-01-07 20:22:00,0.597,0.597,0.597,0.597,9600000.0
2009-01-07 20:23:00,0.59652,0.59672,0.59649,0.5967,16000000.0
2009-01-07 20:24:00,0.59705,0.59705,0.59705,0.59705,6000000.0
2009-01-07 20:25:00,0.59705,0.59705,0.59705,0.59705,2000000.0
2009-01-07 20:26:00,0.597,0.597,0.597,0.597,3400000.0
2009-01-07 20:27:00,0.597,0.597,0.5968,0.5968,5400000.0
2009-01-07 20:28:00,0.59695,0.59695,0.59695,0.59695,3600000.0
2009-01-07 20:29:00,0.59705,0.5972,0.59695,0.59705,10800000.0
2009-01-07 20:30:00,0.597,0.597,0.597,0.597,1200000.0
2009-01-07 20:31:00,0.59705,0.59705,0.59705,0.59705,2400000.0
2009-01-07 20:32:00,0.59705,0.59705,0.59705,0.59705,1200000.0
2009-01-07 20:33:00,0.59695,0.59705,0.59635,0.59645,136200000.0
2009-01-07 20:34:00,0.59645,0.59645,0.59345,0.5964,79000000.0
2009-01-07 20:35:00,0.5964,0.5964,0.5963,0.5963,8400000.0
2009-01-07 20:36:00,0.59635,0.59645,0.59635,0.59645,4800000.0
2009-01-07 20:37:00,0.59645,0.5968,0.59645,0.5968,20200000.0
2009-01-07 20:38:00,0.59685,0.59685,0.5967,0.5967,7200000.0
2009-01-07 20:39:00,0.5968,0.5968,0.5967,0.5968,7200000.0
2009-01-07 20:40:00,0.5968,0.5968,0.59615,0.59615,59400000.0
2009-01-07 20:41:00,0.59615,0.59625,0.5961,0.5961,80600000.0
2009-01-07 20:42:00,0.5961,0.5961,0.5961,0.5961,6000000.0
2009-01-07 20:43:00,0.5961,0.59615,0.5961,0.5961,50800000.0
2009-01-07 20:44:00,0.5961,0.5961,0.5961,0.5961,30200000.0
2009-01-07 20:45:00,0.5961,0.5961,0.5961,0.5961,25600000.0
2009-01-07 20:46:00,0.5961,0.5961,0.5961,0.5961,12600000.0
2009-01-07 20:47:00,0.5961,0.5961,0.59515,0.59515,41600000.0
2009-01-07 20:48:00,0.59515,0.59555,0.595,0.595,36200000.0
2009-01-07 20:49:00,0.5951,0.59535,0.5951,0.59535,37800000.0
2009-01-07 20:50:00,0.59555,0.5957,0.59555,0.59555,42400000.0
2009-01-07 20:51:00,0.59555,0.59555,0.5955,0.5955,11200000.0
2009-01-07 20:52:00,0.5955,0.59555,0.59515,0.5952,44400000.0
2009-01-07 20:53:00,0.59515,0.5952,0.59515,0.5952,8400000.0
2009-01-07 20:54:00,0.5952,0.5952,0.59505,0.59505,32400000.0
2009-01-07 20:55:00,0.59505,0.59505,0.5939,0.595,52000000.0
2009-01-07 20:56:00,0.5949,0.5949,0.5943,0.59435,16200000.0
2009-01-07 20:57:00,0.59425,0.59425,0.5942,0.5942,10200000.0
2009-01-07 20:58:00,0.5941,0.5941,0.59405,0.59405,11000000.0
2009-01-07 20:59:00,0.5942,0.5943,0.5937,0.5937,43600000.0
2009-01-07 21:00:00,0.5936,0.5936,0.59355,0.5936,29200000.0
2009-01-07 21:01:00,0.5936,0.594,0.5935,0.594,121200000.0
2009-01-07 21:02:00,0.594,0.594,0.5935,0.5936,113400000.0
2009-01-07 21:03:00,0.5936,0.5936,0.5936,0.5936,4000000.0
2009-01-07 21:04:00,0.5936,0.5936,0.5936,0.5936,8000000.0
2009-01-07 21:05:00,0.5936,0.5936,0.5936,0.5936,6000000.0
2009-01-07 21:06:00,0.5936,0.5941,0.5935,0.594,25200000.0
2009-01-07 21:07:00,0.59378,0.59392,0.59341,0.5938,88000000.0
2009-01-07 21:08:00,0.59377,0.59382,0.5934,0.59382,79800000.0
2009-01-07 21:09:00,0.594,0.594,0.5938,0.594,20400000.0
2009-01-07 21:10:00,0.59395,0.59415,0.59395,0.594,12000000.0
2009-01-07 21:11:00,0.5939,0.5939,0.59385,0.59385,7400000.0
2009-01-07 21:12:00,0.59375,0.59375,0.59355,0.59355,11800000.0
2009-01-07 21:13:00,0.5937,0.5937,0.5936,0.5936,7800000.0
2009-01-07 21:14:00,0.59375,0.5938,0.59375,0.5938,3600000.0
2009-01-07 21:15:00,0.5938,0.5938,0.5938,0.5938,19600000.0
2009-01-07 21:16:00,0.5938,0.5938,0.5938,0.5938,3400000.0
2009-01-07 21:17:00,0.594,0.594,0.594,0.594,2000000.0
2009-01-07 21:18:00,0.594,0.59415,0.594,0.5941,32000000.0
2009-01-07 21:19:00,0.5941,0.5941,0.59385,0.59385,88800000.0
2009-01-07 21:20:00,0.59339,0.59368,0.59337,0.59355,26000000.0
2009-01-07 21:21:00,0.59385,0.59385,0.59385,0.59385,16000000.0
2009-01-07 21:22:00,0.5938,0.5938,0.5936,0.5936,14000000.0
2009-01-07 21:23:00,0.5936,0.5936,0.59355,0.5936,10000000.0
2009-01-07 21:24:00,0.5935,0.5935,0.59335,0.59335,11000000.0
2009-01-07 21:25:00,0.59335,0.59335,0.5928,0.5928,55600000.0
2009-01-07 21:26:00,0.5928,0.593,0.5928,0.5929,18000000.0
2009-01-07 21:27:00,0.5929,0.5936,0.5929,0.5933,89800000.0
2009-01-07 21:28:00,0.5933,0.5937,0.5933,0.5937,44400000.0
2009-01-07 21:29:00,0.59328,0.59343,0.59315,0.59315,48800000.0
2009-01-07 21:30:00,0.5937,0.5937,0.5937,0.5937,9200000.0
2009-01-07 21:31:00,0.5939,0.5939,0.5939,0.5939,2000000.0
2009-01-07 21:32:00,0.59345,0.59374,0.59345,0.59374,63800000.0
2009-01-07 21:33:00,0.594,0.594,0.5936,0.59365,12000000.0
2009-01-07 21:34:00,0.59355,0.59355,0.5928,0.593,87000000.0
2009-01-07 21:35:00,0.593,0.593,0.5926,0.5926,163400000.0
2009-01-07 21:36:00,0.5926,0.59365,0.5926,0.5935,37400000.0
2009-01-07 21:37:00,0.5935,0.59355,0.5935,0.5935,12400000.0
2009-01-07 21:38:00,0.5935,0.5935,0.5935,0.5935,9600000.0
2009-01-07 21:39:00,0.5935,0.5935,0.5935,0.5935,7600000.0
2009-01-07 21:40:00,0.5935,0.5935,0.5935,0.5935,7200000.0
2009-01-07 21:41:00,0.5937,0.5937,0.5934,0.5934,24400000.0
2009-01-07 21:42:00,0.5934,0.59345,0.5934,0.59345,22400000.0
2009-01-07 21:43:00,0.59345,0.5935,0.5934,0.5934,36000000.0
2009-01-07 21:44:00,0.5934,0.5934,0.59255,0.59295,67200000.0
2009-01-07 21:45:00,0.593,0.5931,0.59295,0.59295,32200000.0
2009-01-07 21:46:00,0.59295,0.59295,0.59275,0.59285,74000000.0
2009-01-07 21:47:00,0.5927,0.59285,0.59255,0.59275,49800000.0
2009-01-07 21:48:00,0.59275,0.59275,0.59195,0.59245,55600000.0
2009-01-07 21:49:00,0.5924,0.59255,0.5919,0.59255,37200000.0
2009-01-07 21:50:00,0.5925,0.59255,0.5918,0.5918,73400000.0
2009-01-07 21:51:00,0.5919,0.5924,0.5918,0.5921,67400000.0
2009-01-07 21:52:00,0.5921,0.5921,0.59185,0.59185,21800000.0
2009-01-07 21:53:00,0.59185,0.59205,0.5917,0.59185,91000000.0
2009-01-07 21:54:00,0.592,0.59205,0.59185,0.59185,38400000.0
2009-01-07 21:55:00,0.59185,0.5921,0.5918,0.59185,45800000.0
2009-01-07 21:56:00,0.59185,0.59235,0.59175,0.592,135000000.0
2009-01-07 21:57:00,0.59195,0.59195,0.59195,0.59195,5400000.0
2009-01-07 21:58:00,0.59153,0.5918,0.59146,0.59155,41600000.0
2009-01-07 21:59:00,0.59155,0.59176,0.59155,0.59176,26200000.0
2009-01-07 22:00:00,0.59195,0.59195,0.59195,0.59195,2000000.0
2009-01-07 22:01:00,0.59195,0.59195,0.5916,0.5916,57200000.0
2009-01-07 22:02:00,0.5916,0.5916,0.5916,0.5916,19600000.0
2009-01-07 22:03:00,0.5916,0.59175,0.5916,0.59175,62000000.0
2009-01-07 22:04:00,0.5919,0.5919,0.5919,0.5919,4000000.0
2009-01-07 22:05:00,0.5917,0.59175,0.5916,0.59175,20200000.0
2009-01-07 22:06:00,0.59175,0.59175,0.5916,0.5916,22000000.0
2009-01-07 22:07:00,0.5916,0.5916,0.59085,0.59085,65000000.0
2009-01-07 22:08:00,0.59075,0.59075,0.5902,0.59055,67000000.0
2009-01-07 22:09:00,0.5906,0.5907,0.59005,0.59025,44000000.0
2009-01-07 22:10:00,0.59025,0.5906,0.59015,0.5906,13000000.0
2009-01-07 22:11:00,0.5907,0.59075,0.58995,0.59005,43000000.0
2009-01-07 22:12:00,0.59015,0.5903,0.59015,0.5903,18800000.0
2009-01-07 22:13:00,0.59025,0.59025,0.59025,0.59025,6200000.0
2009-01-07 22:14:00,0.59025,0.59025,0.59025,0.59025,23800000.0
2009-01-07 22:15:00,0.59025,0.59045,0.59025,0.59035,37000000.0
2009-01-07 22:16:00,0.59035,0.59035,0.5899,0.59005,19600000.0
2009-01-07 22:17:00,0.59005,0.5904,0.59005,0.5904,62200000.0
2009-01-07 22:18:00,0.5906,0.5906,0.59005,0.59025,33800000.0
2009-01-07 22:19:00,0.5901,0.5901,0.5896,0.5898,85600000.0
2009-01-07 22:20:00,0.58975,0.59015,0.58975,0.58975,65000000.0
2009-01-07 22:21:00,0.58975,0.58995,0.58975,0.58995,9400000.0
2009-01-07 22:22:00,0.5899,0.59015,0.58975,0.58975,59400000.0
2009-01-07 22:23:00,0.58985,0.58985,0.58975,0.58975,8000000.0
2009-01-07 22:24:00,0.58985,0.59005,0.5897,0.59005,49200000.0
2009-01-07 22:25:00,0.59005,0.59025,0.59,0.59005,35200000.0
2009-01-07 22:26:00,0.59015,0.59015,0.58985,0.58985,47200000.0
2009-01-07 22:27:00,0.58975,0.59,0.58975,0.58985,18800000.0
2009-01-07 22:28:00,0.58995,0.5902,0.58955,0.58995,69600000.0
2009-01-07 22:29:00,0.59005,0.5901,0.58995,0.5901,32000000.0
2009-01-07 22:30:00,0.59005,0.5906,0.58995,0.5906,29000000.0
2009-01-07 22:31:00,0.59025,0.591,0.59025,0.59075,32200000.0
2009-01-07 22:32:00,0.5907,0.59085,0.5905,0.59075,83000000.0
2009-01-07 22:33:00,0.5908,0.5909,0.5908,0.5909,5400000.0
2009-01-07 22:34:00,0.5909,0.59095,0.59045,0.59055,46600000.0
2009-01-07 22:35:00,0.5906,0.59065,0.5905,0.5906,34000000.0
2009-01-07 22:36:00,0.5906,0.5906,0.5905,0.5905,10200000.0
2009-01-07 22:37:00,0.5906,0.59085,0.59055,0.59085,16400000.0
2009-01-07 22:38:00,0.59085,0.59085,0.59065,0.59075,24200000.0
2009-01-07 22:39:00,0.59075,0.59095,0.59075,0.59085,19800000.0
2009-01-07 22:40:00,0.5909,0.591,0.5906,0.5907,101200000.0
2009-01-07 22:41:00,0.5907,0.59075,0.59055,0.5906,33400000.0
2009-01-07 22:42:00,0.59075,0.59075,0.59075,0.59075,4800000.0
2009-01-07 22:43:00,0.59075,0.59075,0.59035,0.59045,33800000.0
2009-01-07 22:44:00,0.59045,0.5906,0.5901,0.5901,13400000.0
2009-01-07 22:45:00,0.5901,0.5905,0.5901,0.5905,54400000.0
2009-01-07 22:46:00,0.59065,0.59065,0.59065,0.59065,2000000.0
2009-01-07 22:47:00,0.59065,0.59075,0.59065,0.5907,25800000.0
2009-01-07 22:48:00,0.5908,0.5908,0.59065,0.5907,34000000.0
2009-01-07 22:49:00,0.59065,0.59065,0.59065,0.59065,4200000.0
2009-01-07 22:50:00,0.59065,0.59065,0.59025,0.59025,33800000.0
2009-01-07 22:51:00,0.59025,0.5905,0.59025,0.59035,19000000.0
2009-01-07 22:52:00,0.59035,0.5904,0.59025,0.5904,17400000.0
2009-01-07 22:53:00,0.58985,0.58985,0.5894,0.58975,35400000.0
2009-01-07 22:54:00,0.58935,0.58935,0.58935,0.58935,3400000.0
2009-01-07 22:55:00,0.5896,0.5896,0.5896,0.5896,2400000.0
2009-01-07 22:56:00,0.58965,0.58965,0.5896,0.58965,9600000.0
2009-01-07 22:57:00,0.58944,0.58944,0.58909,0.5894,22400000.0
2009-01-07 22:58:00,0.5896,0.58975,0.5896,0.58975,10600000.0
2009-01-07 22:59:00,0.5898,0.5902,0.5898,0.5902,41800000.0
2009-01-07 23:00:00,0.5902,0.59045,0.5902,0.59045,36400000.0
2009-01-07 23:01:00,0.5905,0.5905,0.59025,0.5904,53400000.0
2009-01-07 23:02:00,0.59,0.59028,0.58966,0.59003,123600000.0
2009-01-07 23:03:00,0.5904,0.5904,0.5904,0.5904,2000000.0
2009-01-07 23:04:00,0.59,0.59025,0.58999,0.59025,45600000.0
2009-01-07 23:05:00,0.5904,0.5904,0.5904,0.5904,2000000.0
2009-01-07 23:06:00,0.5904,0.5904,0.59035,0.59035,6200000.0
2009-01-07 23:07:00,0.59009,0.59009,0.58969,0.58993,49800000.0
2009-01-07 23:08:00,0.59035,0.59035,0.59035,0.59035,23800000.0
2009-01-07 23:09:00,0.59035,0.5905,0.59035,0.59035,58000000.0
2009-01-07 23:10:00,0.59035,0.59065,0.59035,0.59035,30600000.0
2009-01-07 23:11:00,0.5906,0.5906,0.59035,0.59055,5200000.0
2009-01-07 23:12:00,0.59075,0.59075,0.5905,0.5905,9600000.0
2009-01-07 23:13:00,0.5906,0.59085,0.5906,0.59085,19000000.0
2009-01-07 23:14:00,0.59075,0.591,0.59075,0.59085,44800000.0
2009-01-07 23:15:00,0.59085,0.5909,0.59045,0.5907,30600000.0
2009-01-07 23:16:00,0.59075,0.59075,0.5902,0.59035,46800000.0
2009-01-07 23:17:00,0.59025,0.59095,0.5902,0.59095,11200000.0
2009-01-07 23:18:00,0.59095,0.59095,0.59055,0.59055,13800000.0
2009-01-07 23:19:00,0.59065,0.59075,0.5905,0.59075,50200000.0
2009-01-07 23:20:00,0.5909,0.59095,0.59075,0.5909,28400000.0
2009-01-07 23:21:00,0.59105,0.59125,0.59105,0.59125,19200000.0
2009-01-07 23:22:00,0.5912,0.5913,0.5911,0.59115,30000000.0
2009-01-07 23:23:00,0.5911,0.59135,0.59075,0.59075,41200000.0
2009-01-07 23:24:00,0.5911,0.5914,0.5911,0.5914,13400000.0
2009-01-07 23:25:00,0.59125,0.59125,0.5912,0.5912,13800000.0
2009-01-07 23:26:00,0.5914,0.5914,0.59075,0.5911,54400000.0
2009-01-07 23:27:00,0.5913,0.5914,0.59115,0.59115,13000000.0
2009-01-07 23:28:00,0.5911,0.59135,0.59105,0.5912,49200000.0
2009-01-07 23:29:00,0.5912,0.5913,0.5912,0.5913,17600000.0
2009-01-07 23:30:00,0.59092,0.59124,0.59092,0.59124,12200000.0
2009-01-07 23:31:00,0.5913,0.5913,0.5912,0.5913,9200000.0
2009-01-07 23:32:00,0.59095,0.59101,0.59094,0.59099,35600000.0
2009-01-07 23:33:00,0.59103,0.5911,0.59082,0.59098,20600000.0
2009-01-07 23:34:00,0.5913,0.5913,0.5913,0.5913,2000000.0
2009-01-07 23:35:00,0.5912,0.5912,0.5912,0.5912,1200000.0
2009-01-07 23:36:00,0.5912,0.5912,0.5911,0.59115,22200000.0
2009-01-07 23:37:00,0.59115,0.59115,0.59115,0.59115,3000000.0
2009-01-07 23:38:00,0.59095,0.591,0.59067,0.59092,27000000.0
2009-01-07 23:39:00,0.59089,0.591,0.59074,0.5909,49600000.0
2009-01-07 23:40:00,0.59115,0.59115,0.59105,0.59105,10800000.0
2009-01-07 23:41:00,0.59105,0.5911,0.59105,0.5911,10600000.0
2009-01-07 23:42:00,0.59115,0.59115,0.591,0.5911,16800000.0
2009-01-07 23:43:00,0.59115,0.5913,0.591,0.5913,16000000.0
2009-01-07 23:44:00,0.5914,0.5914,0.59135,0.59135,4000000.0
2009-01-07 23:45:00,0.59135,0.5917,0.59105,0.5917,47800000.0
2009-01-07 23:46:00,0.5913,0.59165,0.5913,0.5916,38800000.0
2009-01-07 23:47:00,0.59155,0.59155,0.59145,0.59155,28400000.0
2009-01-07 23:48:00,0.59155,0.5919,0.59155,0.5918,67800000.0
2009-01-07 23:49:00,0.5918,0.592,0.5916,0.592,20000000.0
2009-01-07 23:50:00,0.59215,0.5924,0.59195,0.5923,116200000.0
2009-01-07 23:51:00,0.5923,0.5925,0.5922,0.5922,33200000.0
2009-01-07 23:52:00,0.5924,0.5924,0.5922,0.5922,39400000.0
2009-01-07 23:53:00,0.5921,0.5921,0.59195,0.59205,23800000.0
2009-01-07 23:54:00,0.5921,0.5921,0.59195,0.59195,50600000.0
2009-01-07 23:55:00,0.59195,0.59205,0.59185,0.59185,40400000.0
2009-01-07 23:56:00,0.59185,0.59185,0.5912,0.5913,83800000.0
2009-01-07 23:57:00,0.5913,0.5914,0.59125,0.5914,40600000.0
2009-01-07 23:58:00,0.5914,0.5915,0.5913,0.5915,36400000.0
2009-01-07 23:59:00,0.59115,0.5913,0.59115,0.5913,8200000.0
2009-01-08 00:00:00,0.59125,0.5914,0.59125,0.5914,19000000.0
2009-01-08 00:01:00,0.59135,0.59135,0.5913,0.5913,2000000.0
2009-01-08 00:02:00,0.5912,0.59125,0.5911,0.59125,5000000.0
2009-01-08 00:03:00,0.5912,0.59125,0.5912,0.59125,3000000.0
2009-01-08 00:04:00,0.5912,0.5912,0.5912,0.5912,2000000.0
2009-01-08 00:05:00,0.59105,0.59129,0.59088,0.59103,20600000.0
2009-01-08 00:06:00,0.5913,0.59135,0.59115,0.5913,21400000.0
2009-01-08 00:07:00,0.59125,0.59125,0.59125,0.59125,2000000.0
2009-01-08 00:08:00,0.59111,0.59113,0.59092,0.59092,28200000.0
2009-01-08 00:09:00,0.59145,0.5915,0.5914,0.5914,5000000.0
2009-01-08 00:10:00,0.5914,0.5914,0.5914,0.5914,6000000.0
2009-01-08 00:11:00,0.5914,0.5914,0.5914,0.5914,2000000.0
2009-01-08 00:12:00,0.5914,0.5914,0.5914,0.5914,2000000.0
2009-01-08 00:13:00,0.59139,0.59174,0.5912,0.5912,36200000.0
2009-01-08 00:14:00,0.59145,0.5923,0.59135,0.5919,62400000.0
2009-01-08 00:15:00,0.592,0.592,0.592,0.592,108000000.0
2009-01-08 00:16:00,0.592,0.592,0.59135,0.59135,129599998.0
2009-01-08 00:17:00,0.59145,0.5915,0.5913,0.5915,63200001.0
2009-01-08 00:18:00,0.5915,0.5915,0.59145,0.59145,2000000.0
2009-01-08 00:19:00,0.5914,0.5915,0.5914,0.5915,8000000.0
2009-01-08 00:20:00,0.5915,0.59155,0.59145,0.59145,11400000.0
2009-01-08 00:21:00,0.5915,0.5918,0.5915,0.5916,28400000.0
2009-01-08 00:22:00,0.59155,0.59175,0.59155,0.59155,18200000.0
2009-01-08 00:23:00,0.59155,0.59155,0.59145,0.59155,6400000.0
2009-01-08 00:24:00,0.5916,0.59165,0.5916,0.59165,2000000.0
2009-01-08 00:25:00,0.59165,0.59185,0.59165,0.59185,11600000.0
2009-01-08 00:26:00,0.59185,0.592,0.5918,0.592,24000000.0
2009-01-08 00:27:00,0.592,0.592,0.592,0.592,2000000.0
2009-01-08 00:28:00,0.59144,0.59176,0.59144,0.59162,23200000.0
2009-01-08 00:29:00,0.592,0.592,0.592,0.592,2000000.0
2009-01-08 00:30:00,0.592,0.592,0.592,0.592,2000000.0
2009-01-08 00:31:00,0.592,0.592,0.5917,0.5917,12400000.0
2009-01-08 00:32:00,0.5917,0.5917,0.59165,0.59165,17000000.0
2009-01-08 00:33:00,0.5917,0.5917,0.5917,0.5917,2000000.0
2009-01-08 00:34:00,0.5917,0.5917,0.5917,0.5917,2000000.0
2009-01-08 00:35:00,0.59165,0.5917,0.59165,0.5917,6600000.0
2009-01-08 00:36:00,0.59165,0.5918,0.59165,0.59175,10400000.0
2009-01-08 00:37:00,0.5919,0.592,0.5919,0.592,6000000.0
2009-01-08 00:38:00,0.59156,0.59156,0.59123,0.59147,18000000.0
2009-01-08 00:39:00,0.59195,0.59195,0.5919,0.5919,4000000.0
2009-01-08 00:40:00,0.5917,0.59175,0.59165,0.59165,8400000.0
2009-01-08 00:41:00,0.59098,0.59131,0.59098,0.59131,24000000.0
2009-01-08 00:42:00,0.59165,0.59165,0.59165,0.59165,2000000.0
2009-01-08 00:43:00,0.59122,0.5915,0.59107,0.59129,35600000.0
2009-01-08 00:44:00,0.5913,0.59146,0.59105,0.59132,45000000.0
2009-01-08 00:45:00,0.59147,0.59151,0.5913,0.59148,45800000.0
2009-01-08 00:46:00,0.5917,0.5917,0.5917,0.5917,2000000.0
2009-01-08 00:47:00,0.59165,0.59165,0.59165,0.59165,2000000.0
2009-01-08 00:48:00,0.59121,0.59147,0.59109,0.59127,68400000.0
2009-01-08 00:49:00,0.59151,0.59153,0.59104,0.59135,35200000.0
2009-01-08 00:50:00,0.59157,0.5918,0.59128,0.59144,47600000.0
2009-01-08 00:51:00,0.5917,0.5917,0.5917,0.5917,4000000.0
2009-01-08 00:52:00,0.5917,0.5917,0.59165,0.59165,6000000.0
2009-01-08 00:53:00,0.5916,0.5918,0.5916,0.5917,36000000.0
2009-01-08 00:54:00,0.5916,0.5916,0.5916,0.5916,8000000.0
2009-01-08 00:55:00,0.59165,0.59165,0.59095,0.59125,69200000.0
2009-01-08 00:56:00,0.59125,0.59125,0.59125,0.59125,4000000.0
2009-01-08 00:57:00,0.59125,0.59135,0.5912,0.5912,52400000.0
2009-01-08 00:58:00,0.59115,0.5912,0.59115,0.59115,25200000.0
2009-01-08 00:59:00,0.5912,0.5912,0.59115,0.5912,31600000.0
2009-01-08 01:00:00,0.5913,0.5913,0.5913,0.5913,2000000.0
2009-01-08 01:01:00,0.5912,0.5912,0.5911,0.5912,10000000.0
2009-01-08 01:02:00,0.5912,0.5912,0.5911,0.5911,24000000.0
2009-01-08 01:03:00,0.59077,0.59077,0.59061,0.59063,49200000.0
2009-01-08 01:04:00,0.5911,0.5911,0.5905,0.5907,20800000.0
2009-01-08 01:05:00,0.5907,0.5907,0.5906,0.5906,119000003.0
2009-01-08 01:06:00,0.5906,0.5906,0.5906,0.5906,77000000.0
2009-01-08 01:07:00,0.5906,0.5906,0.5903,0.5903,79400000.0
2009-01-08 01:08:00,0.59035,0.59035,0.59005,0.5902,25800000.0
2009-01-08 01:09:00,0.5903,0.5903,0.5899,0.59,13400000.0
2009-01-08 01:10:00,0.59,0.5901,0.59,0.5901,6000000.0
2009-01-08 01:11:00,0.59,0.59,0.5895,0.5896,80999999.0
2009-01-08 01:12:00,0.5896,0.5896,0.58925,0.5896,53600000.0
2009-01-08 01:13:00,0.58945,0.5896,0.58945,0.58945,66200000.0
2009-01-08 01:14:00,0.58955,0.5896,0.58945,0.5896,29800000.0
2009-01-08 01:15:00,0.5897,0.5897,0.58955,0.58955,15800000.0
2009-01-08 01:16:00,0.5896,0.58975,0.5896,0.58975,7000000.0
2009-01-08 01:17:00,0.58965,0.58995,0.58965,0.5898,61200000.0
2009-01-08 01:18:00,0.5898,0.5898,0.58965,0.58975,29400000.0
2009-01-08 01:19:00,0.58975,0.58975,0.58975,0.58975,4400000.0
2009-01-08 01:20:00,0.58985,0.58985,0.58965,0.58965,36200000.0
2009-01-08 01:21:00,0.58975,0.58985,0.58975,0.58985,10400000.0
2009-01-08 01:22:00,0.58995,0.59005,0.58995,0.59005,24400000.0
2009-01-08 01:23:00,0.58967,0.58985,0.58951,0.58972,28200000.0
2009-01-08 01:24:00,0.5901,0.5901,0.58985,0.58985,8200000.0
2009-01-08 01:25:00,0.59,0.59,0.58945,0.58955,32000000.0
2009-01-08 01:26:00,0.58955,0.58975,0.5895,0.58965,41000000.0
2009-01-08 01:27:00,0.58965,0.58975,0.58965,0.58975,10000000.0
2009-01-08 01:28:00,0.5898,0.5899,0.5898,0.5899,49200000.0
2009-01-08 01:29:00,0.5899,0.5899,0.5897,0.5897,23800000.0
2009-01-08 01:30:00,0.5895,0.58965,0.58945,0.58965,18400000.0
2009-01-08 01:31:00,0.5896,0.58965,0.5896,0.5896,21600000.0
2009-01-08 01:32:00,0.5898,0.59035,0.58935,0.5896,42600000.0
2009-01-08 01:33:00,0.5896,0.59,0.5895,0.5897,39600000.0
2009-01-08 01:34:00,0.5895,0.5897,0.5894,0.5894,18000000.0
2009-01-08 01:35:00,0.5894,0.5894,0.5892,0.5893,22000000.0
2009-01-08 01:36:00,0.58935,0.58935,0.5886,0.58885,18000000.0
2009-01-08 01:37:00,0.589,0.589,0.5888,0.5888,10000000.0
2009-01-08 01:38:00,0.5887,0.5888,0.5886,0.5888,11000000.0
2009-01-08 01:39:00,0.58885,0.58885,0.58825,0.58865,41800000.0
2009-01-08 01:40:00,0.58865,0.58865,0.5884,0.5885,21200000.0
2009-01-08 01:41:00,0.5884,0.58855,0.58835,0.58855,13200000.0
2009-01-08 01:42:00,0.5886,0.5887,0.5886,0.5886,35000000.0
2009-01-08 01:43:00,0.5886,0.5886,0.5884,0.5884,22600000.0
2009-01-08 01:44:00,0.5884,0.58855,0.5884,0.58855,16600000.0
2009-01-08 01:45:00,0.5885,0.5885,0.5884,0.5884,24200000.0
2009-01-08 01:46:00,0.5884,0.5884,0.588,0.5881,30400000.0
2009-01-08 01:47:00,0.5882,0.58825,0.5882,0.58825,8000000.0
2009-01-08 01:48:00,0.58815,0.5882,0.5881,0.5881,10000000.0
2009-01-08 01:49:00,0.5882,0.5882,0.5882,0.5882,2000000.0
2009-01-08 01:50:00,0.5882,0.5882,0.5881,0.5881,6000000.0
2009-01-08 01:51:00,0.5881,0.5881,0.5881,0.5881,10000000.0
2009-01-08 01:52:00,0.5881,0.5885,0.5881,0.5885,18000000.0
2009-01-08 01:53:00,0.5883,0.5885,0.5881,0.5885,28600000.0
2009-01-08 01:54:00,0.5885,0.5886,0.5885,0.5886,15800000.0
2009-01-08 01:55:00,0.5886,0.58885,0.5886,0.58885,8000000.0
2009-01-08 01:56:00,0.58885,0.58885,0.5882,0.5882,28800000.0
2009-01-08 01:57:00,0.58815,0.58815,0.58815,0.58815,34800000.0
2009-01-08 01:58:00,0.5883,0.58845,0.58825,0.58825,18000000.0
2009-01-08 01:59:00,0.5882,0.5884,0.58805,0.5884,51400000.0
2009-01-08 02:00:00,0.58855,0.58855,0.5884,0.58855,17600000.0
2009-01-08 02:01:00,0.58855,0.58855,0.58855,0.58855,6000000.0
2009-01-08 02:02:00,0.58855,0.58855,0.58805,0.58835,24000000.0
2009-01-08 02:03:00,0.5883,0.58835,0.588,0.58825,46000000.0
2009-01-08 02:04:00,0.58825,0.58835,0.5882,0.58835,74400000.0
2009-01-08 02:05:00,0.58835,0.58835,0.58835,0.58835,18000000.0
2009-01-08 02:06:00,0.58845,0.58855,0.58845,0.58855,16000000.0
2009-01-08 02:07:00,0.58865,0.58875,0.58865,0.58875,42000000.0
2009-01-08 02:08:00,0.58875,0.58875,0.5881,0.58845,34400000.0
2009-01-08 02:09:00,0.5885,0.5885,0.5884,0.5884,8000000.0
2009-01-08 02:10:00,0.58835,0.58855,0.5882,0.5882,14000000.0
2009-01-08 02:11:00,0.5881,0.58815,0.588,0.5881,22200000.0
2009-01-08 02:12:00,0.5881,0.5881,0.5881,0.5881,26600000.0
2009-01-08 02:13:00,0.58805,0.5881,0.58805,0.5881,16400000.0
2009-01-08 02:14:00,0.5881,0.5886,0.5881,0.5886,36400000.0
2009-01-08 02:15:00,0.58815,0.58835,0.58815,0.58835,68800000.0
2009-01-08 02:16:00,0.58835,0.58865,0.58835,0.58865,24800000.0
2009-01-08 02:17:00,0.58824,0.5883,0.58792,0.58822,45000000.0
2009-01-08 02:18:00,0.58865,0.58905,0.58845,0.58895,32200000.0
2009-01-08 02:19:00,0.58905,0.58905,0.58895,0.58895,28000000.0
2009-01-08 02:20:00,0.58895,0.58895,0.5887,0.5887,14000000.0
2009-01-08 02:21:00,0.5887,0.5887,0.5887,0.5887,14000000.0
2009-01-08 02:22:00,0.5887,0.589,0.5887,0.589,12000000.0
2009-01-08 02:23:00,0.589,0.589,0.5886,0.5887,16200000.0
2009-01-08 02:24:00,0.5887,0.589,0.5887,0.589,24400000.0
2009-01-08 02:25:00,0.589,0.589,0.589,0.589,2000000.0
2009-01-08 02:26:00,0.5891,0.5891,0.5891,0.5891,2000000.0
2009-01-08 02:27:00,0.58865,0.58877,0.58857,0.58867,35000000.0
2009-01-08 02:28:00,0.5891,0.58915,0.5886,0.5888,26200000.0
2009-01-08 02:29:00,0.5888,0.5888,0.5888,0.5888,4000000.0
2009-01-08 02:30:00,0.58845,0.5885,0.58745,0.58745,106600000.0
2009-01-08 02:31:00,0.58745,0.58775,0.58745,0.58775,172200000.0
2009-01-08 02:32:00,0.58795,0.5881,0.58795,0.5881,12000000.0
2009-01-08 02:33:00,0.5881,0.5881,0.58725,0.5873,80200000.0
2009-01-08 02:34:00,0.58725,0.588,0.58725,0.5879,44200000.0
2009-01-08 02:35:00,0.5879,0.588,0.58745,0.5875,45600000.0
2009-01-08 02:36:00,0.58765,0.58775,0.5869,0.5869,56600000.0
2009-01-08 02:37:00,0.5873,0.5881,0.5873,0.58765,63800000.0
2009-01-08 02:38:00,0.5869,0.58745,0.58625,0.58665,33700000.0
2009-01-08 02:39:00,0.58685,0.58685,0.58685,0.58685,2000000.0
2009-01-08 02:40:00,0.58705,0.58715,0.587,0.58705,16000000.0
2009-01-08 02:41:00,0.58715,0.58715,0.58645,0.58645,109000000.0
2009-01-08 02:42:00,0.58645,0.58645,0.58645,0.58645,10600000.0
2009-01-08 02:43:00,0.58645,0.58645,0.58565,0.58595,32800000.0
2009-01-08 02:44:00,0.58595,0.58615,0.58595,0.58615,18800000.0
2009-01-08 02:45:00,0.58635,0.58655,0.58625,0.58635,20000000.0
2009-01-08 02:46:00,0.5864,0.5865,0.5863,0.5865,18200000.0
2009-01-08 02:47:00,0.5863,0.5864,0.5861,0.5861,21600000.0
2009-01-08 02:48:00,0.58605,0.5867,0.58605,0.58655,18200000.0
2009-01-08 02:49:00,0.5865,0.5865,0.5861,0.5861,26000000.0
2009-01-08 02:50:00,0.5866,0.5866,0.5866,0.5866,2000000.0
2009-01-08 02:51:00,0.5866,0.5867,0.5866,0.5867,20000000.0
2009-01-08 02:52:00,0.5866,0.5866,0.5866,0.5866,4000000.0
2009-01-08 02:53:00,0.5865,0.5866,0.5859,0.5859,42600000.0
2009-01-08 02:54:00,0.5862,0.58655,0.5862,0.58655,3600000.0
2009-01-08 02:55:00,0.58615,0.5867,0.58615,0.5867,13600000.0
2009-01-08 02:56:00,0.5867,0.5868,0.5866,0.5867,30400000.0
2009-01-08 02:57:00,0.5867,0.5867,0.5867,0.5867,14400000.0
2009-01-08 02:58:00,0.5868,0.5868,0.5867,0.5868,13200000.0
2009-01-08 02:59:00,0.5868,0.5868,0.5867,0.5867,6200000.0
2009-01-08 03:00:00,0.5867,0.5867,0.5861,0.58615,15000000.0
2009-01-08 03:01:00,0.58625,0.58635,0.5862,0.5863,20000000.0
2009-01-08 03:02:00,0.5863,0.5864,0.5862,0.5864,18000000.0
2009-01-08 03:03:00,0.5865,0.5865,0.5865,0.5865,8000000.0
2009-01-08 03:04:00,0.5861,0.5864,0.5861,0.5864,11600000.0
2009-01-08 03:05:00,0.58602,0.58607,0.58581,0.58581,24200000.0
2009-01-08 03:06:00,0.5865,0.58655,0.5864,0.58655,16000000.0
2009-01-08 03:07:00,0.58645,0.5867,0.58645,0.5867,16000000.0
2009-01-08 03:08:00,0.5867,0.5869,0.5867,0.5869,24000000.0
2009-01-08 03:09:00,0.5871,0.5871,0.5867,0.58705,24200000.0
2009-01-08 03:10:00,0.587,0.58705,0.58685,0.58685,14000000.0
2009-01-08 03:11:00,0.58685,0.58695,0.5868,0.5868,20000000.0
2009-01-08 03:12:00,0.5864,0.58675,0.58605,0.58605,33600000.0
2009-01-08 03:13:00,0.58625,0.5866,0.58595,0.5861,86000000.0
2009-01-08 03:14:00,0.58645,0.5865,0.5861,0.5864,16800000.0
2009-01-08 03:15:00,0.5864,0.5865,0.58635,0.5864,16000000.0
2009-01-08 03:16:00,0.5864,0.58645,0.5864,0.58645,8200000.0
2009-01-08 03:17:00,0.58645,0.58685,0.58645,0.58665,18000000.0
2009-01-08 03:18:00,0.58624,0.58632,0.58614,0.58621,16200000.0
2009-01-08 03:19:00,0.58665,0.58665,0.58665,0.58665,6000000.0
2009-01-08 03:20:00,0.58665,0.58665,0.58665,0.58665,8400000.0
2009-01-08 03:21:00,0.58665,0.58665,0.58665,0.58665,2000000.0
2009-01-08 03:22:00,0.58665,0.58685,0.58665,0.58685,6000000.0
2009-01-08 03:23:00,0.58648,0.58651,0.58603,0.58625,27600000.0
2009-01-08 03:24:00,0.58685,0.58685,0.58665,0.58665,14600000.0
2009-01-08 03:25:00,0.58685,0.58685,0.58685,0.58685,6000000.0
2009-01-08 03:26:00,0.5867,0.58685,0.5867,0.58685,6000000.0
2009-01-08 03:27:00,0.5867,0.58685,0.58665,0.58685,54600000.0
2009-01-08 03:28:00,0.58695,0.58695,0.58675,0.58675,6000000.0
2009-01-08 03:29:00,0.58665,0.58685,0.58665,0.5868,14000000.0
2009-01-08 03:30:00,0.5868,0.5868,0.5867,0.5868,14000000.0
2009-01-08 03:31:00,0.5868,0.587,0.5868,0.587,16000000.0
2009-01-08 03:32:00,0.58705,0.5875,0.58705,0.5875,24400000.0
2009-01-08 03:33:00,0.5873,0.5875,0.5869,0.5871,49600000.0
2009-01-08 03:34:00,0.58705,0.58705,0.58685,0.58695,27800000.0
2009-01-08 03:35:00,0.5869,0.5871,0.5869,0.5871,6000000.0
2009-01-08 03:36:00,0.58715,0.58715,0.58715,0.58715,4000000.0
2009-01-08 03:37:00,0.58725,0.58725,0.58725,0.58725,4000000.0
2009-01-08 03:38:00,0.58702,0.58702,0.58653,0.58675,51400000.0
2009-01-08 03:39:00,0.58715,0.58755,0.587,0.587,18600000.0
2009-01-08 03:40:00,0.58677,0.58692,0.58667,0.5868,31800000.0
2009-01-08 03:41:00,0.58715,0.5876,0.58715,0.5876,18600000.0
2009-01-08 03:42:00,0.5876,0.5876,0.5876,0.5876,2000000.0
2009-01-08 03:43:00,0.5877,0.58775,0.58755,0.58765,14200000.0
2009-01-08 03:44:00,0.5877,0.5877,0.5876,0.5876,8000000.0
2009-01-08 03:45:00,0.58765,0.58765,0.5876,0.5876,8000000.0
2009-01-08 03:46:00,0.5872,0.5873,0.5872,0.5873,4000000.0
2009-01-08 03:47:00,0.5873,0.5873,0.58685,0.58685,14200000.0
2009-01-08 03:48:00,0.587,0.587,0.58625,0.58655,71000000.0
2009-01-08 03:49:00,0.58655,0.587,0.5865,0.587,39200000.0
2009-01-08 03:50:00,0.5872,0.5873,0.5869,0.5869,10200000.0
2009-01-08 03:51:00,0.58666,0.58685,0.58627,0.58657,46600000.0
2009-01-08 03:52:00,0.5871,0.5872,0.5871,0.5872,10000000.0
2009-01-08 03:53:00,0.5872,0.5872,0.5872,0.5872,2000000.0
2009-01-08 03:54:00,0.5872,0.5873,0.5871,0.5873,28600000.0
2009-01-08 03:55:00,0.58687,0.58724,0.58683,0.58717,14400000.0
2009-01-08 03:56:00,0.5874,0.5874,0.58725,0.5873,26600000.0
2009-01-08 03:57:00,0.58658,0.5871,0.5865,0.58669,35000000.0
2009-01-08 03:58:00,0.58668,0.58716,0.58668,0.58716,53000000.0
2009-01-08 03:59:00,0.5871,0.5871,0.5871,0.5871,4000000.0
2009-01-08 04:00:00,0.58705,0.58705,0.58705,0.58705,4200000.0
2009-01-08 04:01:00,0.58705,0.58705,0.58705,0.58705,4200000.0
2009-01-08 04:02:00,0.58705,0.5871,0.5866,0.5866,24600000.0
2009-01-08 04:03:00,0.5867,0.5869,0.5866,0.5866,10000000.0
2009-01-08 04:04:00,0.5866,0.5869,0.5866,0.5867,19200000.0
2009-01-08 04:05:00,0.5868,0.5868,0.5867,0.5867,14400000.0
2009-01-08 04:06:00,0.5867,0.58705,0.5867,0.58705,35800000.0
2009-01-08 04:07:00,0.58705,0.58705,0.58705,0.58705,16000000.0
2009-01-08 04:08:00,0.58705,0.58705,0.58705,0.58705,2000000.0
2009-01-08 04:09:00,0.5871,0.5871,0.5871,0.5871,4000000.0
2009-01-08 04:10:00,0.58678,0.58678,0.58649,0.58649,7600000.0
2009-01-08 04:11:00,0.5871,0.5871,0.5867,0.5867,12000000.0
2009-01-08 04:12:00,0.5868,0.5868,0.58675,0.5868,14000000.0
2009-01-08 04:13:00,0.5868,0.587,0.5868,0.587,8000000.0
2009-01-08 04:14:00,0.587,0.587,0.58685,0.58685,14000000.0
2009-01-08 04:15:00,0.58685,0.587,0.58685,0.58685,12000000.0
2009-01-08 04:16:00,0.58685,0.587,0.58665,0.58675,12000000.0
2009-01-08 04:17:00,0.58675,0.58695,0.58665,0.5868,24400000.0
2009-01-08 04:18:00,0.58645,0.58645,0.58595,0.5861,86600000.0
2009-01-08 04:19:00,0.586,0.58605,0.58505,0.58535,160000000.0
2009-01-08 04:20:00,0.58565,0.58565,0.58505,0.5851,46000000.0
2009-01-08 04:21:00,0.5853,0.58545,0.585,0.58535,44200000.0
2009-01-08 04:22:00,0.58545,0.5855,0.58535,0.5854,18800000.0
2009-01-08 04:23:00,0.5854,0.5854,0.58485,0.5854,30200000.0
2009-01-08 04:24:00,0.585,0.585,0.58435,0.5846,94000000.0
2009-01-08 04:25:00,0.5846,0.5851,0.5846,0.5848,40000000.0
2009-01-08 04:26:00,0.5848,0.5849,0.5847,0.5847,39000000.0
2009-01-08 04:27:00,0.5849,0.58525,0.5849,0.5851,8000000.0
2009-01-08 04:28:00,0.58505,0.5853,0.58505,0.5852,43600000.0
2009-01-08 04:29:00,0.5852,0.58525,0.5852,0.5852,20000000.0
2009-01-08 04:30:00,0.58545,0.5858,0.5854,0.58575,14000000.0
2009-01-08 04:31:00,0.58535,0.58605,0.58535,0.5858,127200000.0
2009-01-08 04:32:00,0.58595,0.58605,0.58595,0.58605,16400000.0
2009-01-08 04:33:00,0.58605,0.58605,0.58605,0.58605,35000000.0
2009-01-08 04:34:00,0.58625,0.5865,0.58625,0.58645,59600000.0
2009-01-08 04:35:00,0.58645,0.5865,0.58595,0.58615,45200000.0
2009-01-08 04:36:00,0.58605,0.58605,0.58545,0.5856,26000000.0
2009-01-08 04:37:00,0.58565,0.5859,0.58545,0.5858,25800000.0
2009-01-08 04:38:00,0.58585,0.5861,0.58585,0.5861,49400000.0
2009-01-08 04:39:00,0.58555,0.5859,0.58555,0.5858,36200000.0
2009-01-08 04:40:00,0.5858,0.5858,0.5856,0.5856,49800000.0
2009-01-08 04:41:00,0.5856,0.5857,0.5856,0.5856,18600000.0
2009-01-08 04:42:00,0.5856,0.5856,0.58505,0.58545,23200000.0
2009-01-08 04:43:00,0.58535,0.5854,0.5853,0.5853,16400000.0
2009-01-08 04:44:00,0.5854,0.5857,0.5851,0.5852,46200000.0
2009-01-08 04:45:00,0.5852,0.5852,0.5852,0.5852,6200000.0
2009-01-08 04:46:00,0.5852,0.58545,0.5852,0.58545,10000000.0
2009-01-08 04:47:00,0.58555,0.58555,0.5851,0.5853,17600000.0
2009-01-08 04:48:00,0.5853,0.5855,0.5852,0.58545,48600000.0
2009-01-08 04:49:00,0.58545,0.5855,0.58545,0.58545,18600000.0
2009-01-08 04:50:00,0.5855,0.5855,0.58545,0.58545,7600000.0
2009-01-08 04:51:00,0.5855,0.58555,0.58535,0.58545,67800000.0
2009-01-08 04:52:00,0.5855,0.58555,0.58545,0.58555,6000000.0
2009-01-08 04:53:00,0.58565,0.58565,0.58565,0.58565,2000000.0
2009-01-08 04:54:00,0.58565,0.58565,0.58565,0.58565,6000000.0
2009-01-08 04:55:00,0.5853,0.58535,0.5852,0.5852,32400000.0
2009-01-08 04:56:00,0.5852,0.5852,0.5852,0.5852,15600000.0
2009-01-08 04:57:00,0.5852,0.5852,0.5852,0.5852,2400000.0
2009-01-08 04:58:00,0.5852,0.5852,0.5852,0.5852,1200000.0
2009-01-08 04:59:00,0.5852,0.5852,0.5852,0.5852,4800000.0
2009-01-08 05:00:00,0.5852,0.5852,0.58515,0.5852,25000000.0
2009-01-08 05:01:00,0.5852,0.5852,0.5852,0.5852,37000000.0
2009-01-08 05:02:00,0.5852,0.5852,0.58465,0.58465,12200000.0
2009-01-08 05:03:00,0.58485,0.585,0.58485,0.58495,34200000.0
2009-01-08 05:04:00,0.585,0.585,0.58495,0.58495,17200000.0
2009-01-08 05:05:00,0.58495,0.58495,0.58485,0.58485,11000000.0
2009-01-08 05:06:00,0.58485,0.58485,0.58485,0.58485,2000000.0
2009-01-08 05:07:00,0.58495,0.5851,0.58495,0.58505,20400000.0
2009-01-08 05:08:00,0.58471,0.58482,0.58459,0.58482,26000000.0
2009-01-08 05:09:00,0.58486,0.58498,0.58484,0.58488,17600000.0
2009-01-08 05:10:00,0.58484,0.58527,0.58484,0.58487,43600000.0
2009-01-08 05:11:00,0.58495,0.5856,0.58495,0.5856,58200000.0
2009-01-08 05:12:00,0.58565,0.5858,0.58565,0.58575,54200000.0
2009-01-08 05:13:00,0.58585,0.58585,0.58575,0.58575,25600000.0
2009-01-08 05:14:00,0.58575,0.58575,0.5849,0.58505,23800000.0
2009-01-08 05:15:00,0.58505,0.58505,0.58505,0.58505,24000000.0
2009-01-08 05:16:00,0.58505,0.58505,0.58505,0.58505,8000000.0
2009-01-08 05:17:00,0.58505,0.58505,0.58505,0.58505,14000000.0
2009-01-08 05:18:00,0.58505,0.58505,0.58505,0.58505,6000000.0
2009-01-08 05:19:00,0.58505,0.58505,0.58505,0.58505,6000000.0
2009-01-08 05:20:00,0.58505,0.58505,0.58505,0.58505,16000000.0
2009-01-08 05:21:00,0.58505,0.58505,0.58505,0.58505,16000000.0
2009-01-08 05:22:00,0.58505,0.58525,0.58505,0.58505,22000000.0
2009-01-08 05:23:00,0.58505,0.58505,0.58505,0.58505,12000000.0
2009-01-08 05:24:00,0.58505,0.58505,0.58505,0.58505,36000000.0
2009-01-08 05:25:00,0.58505,0.58505,0.58505,0.58505,28000000.0
2009-01-08 05:26:00,0.58505,0.58505,0.58505,0.58505,8000000.0
2009-01-08 05:27:00,0.58465,0.58491,0.58456,0.58491,18800000.0
2009-01-08 05:28:00,0.58505,0.58505,0.58505,0.58505,8000000.0
2009-01-08 05:29:00,0.58505,0.58505,0.58505,0.58505,8000000.0
2009-01-08 05:30:00,0.58505,0.5851,0.585,0.5851,22000000.0
2009-01-08 05:31:00,0.585,0.5851,0.58445,0.58485,27800000.0
2009-01-08 05:32:00,0.58451,0.58465,0.58437,0.58441,36600000.0
2009-01-08 05:33:00,0.5849,0.5849,0.5846,0.5847,26800000.0
2009-01-08 05:34:00,0.5847,0.5847,0.5834,0.58435,93400000.0
2009-01-08 05:35:00,0.5845,0.5847,0.5845,0.5845,14400000.0
2009-01-08 05:36:00,0.5845,0.5845,0.5839,0.58415,40400000.0
2009-01-08 05:37:00,0.58415,0.58415,0.5839,0.58395,38800000.0
2009-01-08 05:38:00,0.58395,0.58435,0.58395,0.5843,54600000.0
2009-01-08 05:39:00,0.5843,0.5843,0.5843,0.5843,4200000.0
2009-01-08 05:40:00,0.58387,0.58432,0.58387,0.58418,51400000.0
2009-01-08 05:41:00,0.5843,0.5843,0.5843,0.5843,2000000.0
2009-01-08 05:42:00,0.58445,0.58445,0.58445,0.58445,2000000.0
2009-01-08 05:43:00,0.58445,0.5848,0.58425,0.5848,46400000.0
2009-01-08 05:44:00,0.58495,0.58495,0.58445,0.58445,19600000.0
2009-01-08 05:45:00,0.5844,0.5844,0.5834,0.5838,53000000.0
2009-01-08 05:46:00,0.58395,0.58415,0.58395,0.58415,16000000.0
2009-01-08 05:47:00,0.58425,0.58425,0.58425,0.58425,2000000.0
2009-01-08 05:48:00,0.58415,0.58415,0.58415,0.58415,2000000.0
2009-01-08 05:49:00,0.5842,0.58425,0.58415,0.58425,6000000.0
2009-01-08 05:50:00,0.5843,0.5843,0.5843,0.5843,4000000.0
2009-01-08 05:51:00,0.5843,0.5843,0.58425,0.58425,6000000.0
2009-01-08 05:52:00,0.58385,0.58413,0.5837,0.58388,91000000.0
2009-01-08 05:53:00,0.58415,0.58425,0.58415,0.58425,14400000.0
2009-01-08 05:54:00,0.5843,0.58445,0.5843,0.58445,5600000.0
2009-01-08 05:55:00,0.58377,0.58409,0.58365,0.58408,77400000.0
2009-01-08 05:56:00,0.58445,0.5845,0.58445,0.58445,18800000.0
2009-01-08 05:57:00,0.5845,0.58455,0.5845,0.58455,4000000.0
2009-01-08 05:58:00,0.5845,0.5848,0.5845,0.5848,24000000.0
2009-01-08 05:59:00,0.5848,0.5854,0.5848,0.5854,28000000.0
2009-01-08 06:00:00,0.58535,0.5854,0.58535,0.5854,6000000.0
2009-01-08 06:01:00,0.5854,0.5855,0.58535,0.5855,10000000.0
2009-01-08 06:02:00,0.5855,0.5855,0.58535,0.58535,18000000.0
2009-01-08 06:03:00,0.58535,0.58545,0.58535,0.58535,22000000.0
2009-01-08 06:04:00,0.58535,0.58535,0.58535,0.58535,2000000.0
2009-01-08 06:05:00,0.58535,0.5854,0.58535,0.5854,8000000.0
2009-01-08 06:06:00,0.58535,0.58555,0.58535,0.5855,18000000.0
2009-01-08 06:07:00,0.58555,0.5857,0.58555,0.58555,12000000.0
2009-01-08 06:08:00,0.58545,0.58545,0.5854,0.58545,22000000.0
2009-01-08 06:09:00,0.58545,0.58545,0.5854,0.58545,14000000.0
2009-01-08 06:10:00,0.58545,0.58545,0.58545,0.58545,8000000.0
2009-01-08 06:11:00,0.58545,0.5855,0.5854,0.5855,14400000.0
2009-01-08 06:12:00,0.5854,0.5854,0.5854,0.5854,2000000.0
2009-01-08 06:13:00,0.5854,0.58565,0.5854,0.58565,32000000.0
2009-01-08 06:14:00,0.58565,0.5861,0.58565,0.58595,48000000.0
2009-01-08 06:15:00,0.58595,0.58615,0.58595,0.58595,18000000.0
2009-01-08 06:16:00,0.5859,0.5859,0.58585,0.58585,4000000.0
2009-01-08 06:17:00,0.5858,0.58585,0.58555,0.58565,45400000.0
2009-01-08 06:18:00,0.58565,0.5858,0.58555,0.5856,58000000.0
2009-01-08 06:19:00,0.5856,0.5861,0.5856,0.586,98200001.0
2009-01-08 06:20:00,0.586,0.58625,0.5859,0.586,224399992.0
2009-01-08 06:21:00,0.58595,0.58595,0.58545,0.58545,7200000.0
2009-01-08 06:22:00,0.58575,0.5858,0.5855,0.58555,20000000.0
2009-01-08 06:23:00,0.58545,0.5855,0.58545,0.5855,6400000.0
2009-01-08 06:24:00,0.58545,0.58585,0.58545,0.58585,25000000.0
2009-01-08 06:25:00,0.5859,0.5859,0.58545,0.58565,38800000.0
2009-01-08 06:26:00,0.5856,0.5857,0.5856,0.58565,16800000.0
2009-01-08 06:27:00,0.5857,0.5857,0.58525,0.58525,32800000.0
2009-01-08 06:28:00,0.58525,0.58555,0.58525,0.5855,37600000.0
2009-01-08 06:29:00,0.58545,0.5856,0.58545,0.5856,33000000.0
2009-01-08 06:30:00,0.58595,0.58615,0.5859,0.58615,52800000.0
2009-01-08 06:31:00,0.58615,0.58625,0.58615,0.58615,47400000.0
2009-01-08 06:32:00,0.58615,0.58645,0.58615,0.58615,13200000.0
2009-01-08 06:33:00,0.58615,0.58625,0.58615,0.58625,22400000.0
2009-01-08 06:34:00,0.58625,0.5863,0.5862,0.5862,53200000.0
2009-01-08 06:35:00,0.58615,0.58615,0.5855,0.5855,35400000.0
2009-01-08 06:36:00,0.58555,0.58555,0.58505,0.58525,50200000.0
2009-01-08 06:37:00,0.5852,0.58525,0.58485,0.585,87400000.0
2009-01-08 06:38:00,0.585,0.585,0.585,0.585,52200000.0
2009-01-08 06:39:00,0.5851,0.58515,0.5851,0.58515,6000000.0
2009-01-08 06:40:00,0.58515,0.58515,0.5851,0.58515,34600000.0
2009-01-08 06:41:00,0.5852,0.5858,0.5852,0.58565,37400000.0
2009-01-08 06:42:00,0.58565,0.58565,0.58565,0.58565,4000000.0
2009-01-08 06:43:00,0.58565,0.586,0.58565,0.58595,45400000.0
2009-01-08 06:44:00,0.58595,0.58625,0.58595,0.58615,30200000.0
2009-01-08 06:45:00,0.58615,0.5863,0.58615,0.5863,8000000.0
2009-01-08 06:46:00,0.58635,0.5864,0.58625,0.58625,12000000.0
2009-01-08 06:47:00,0.58615,0.58615,0.5857,0.58575,35600000.0
2009-01-08 06:48:00,0.58585,0.5859,0.58585,0.5859,20000000.0
2009-01-08 06:49:00,0.58595,0.58595,0.58595,0.58595,4000000.0
2009-01-08 06:50:00,0.586,0.58625,0.586,0.58625,20200000.0
2009-01-08 06:51:00,0.58625,0.58635,0.5862,0.5862,8000000.0
2009-01-08 06:52:00,0.58625,0.5863,0.58625,0.5863,4000000.0
2009-01-08 06:53:00,0.5863,0.58645,0.5863,0.58635,8000000.0
2009-01-08 06:54:00,0.5862,0.5863,0.58615,0.58615,7400000.0
2009-01-08 06:55:00,0.5863,0.58645,0.5863,0.58645,10000000.0
2009-01-08 06:56:00,0.5865,0.58665,0.58645,0.58645,14000000.0
2009-01-08 06:57:00,0.58655,0.58655,0.5862,0.5862,16000000.0
2009-01-08 06:58:00,0.5861,0.5861,0.5861,0.5861,4000000.0
2009-01-08 06:59:00,0.58611,0.58611,0.58579,0.58579,14800000.0
2009-01-08 07:00:00,0.58615,0.5862,0.58615,0.5862,26200000.0
2009-01-08 07:01:00,0.5861,0.5861,0.58595,0.58595,19200000.0
2009-01-08 07:02:00,0.58585,0.58585,0.58585,0.58585,14400000.0
2009-01-08 07:03:00,0.58595,0.58595,0.58575,0.58575,16000000.0
2009-01-08 07:04:00,0.5859,0.5859,0.58585,0.58585,21200000.0
2009-01-08 07:05:00,0.58585,0.58615,0.58585,0.58615,22000000.0
2009-01-08 07:06:00,0.58615,0.58635,0.5861,0.5861,24000000.0
2009-01-08 07:07:00,0.5861,0.5861,0.5861,0.5861,8000000.0
2009-01-08 07:08:00,0.5861,0.5861,0.5861,0.5861,4000000.0
2009-01-08 07:09:00,0.58595,0.58625,0.58595,0.58625,10000000.0
2009-01-08 07:10:00,0.58635,0.58635,0.58635,0.58635,4000000.0
2009-01-08 07:11:00,0.58635,0.5864,0.58635,0.5864,10000000.0
2009-01-08 07:12:00,0.58635,0.58635,0.5858,0.58595,22800000.0
2009-01-08 07:13:00,0.58595,0.58595,0.58595,0.58595,4000000.0
2009-01-08 07:14:00,0.586,0.586,0.58595,0.58595,8000000.0
2009-01-08 07:15:00,0.58595,0.58605,0.58595,0.58605,6200000.0
2009-01-08 07:16:00,0.586,0.58605,0.586,0.58605,4000000.0
2009-01-08 07:17:00,0.586,0.5862,0.586,0.5862,21400000.0
2009-01-08 07:18:00,0.58565,0.58591,0.58541,0.58565,54400000.0
2009-01-08 07:19:00,0.58559,0.58577,0.58548,0.58567,40600000.0
2009-01-08 07:20:00,0.58625,0.5863,0.58625,0.5863,6200000.0
2009-01-08 07:21:00,0.58625,0.5863,0.58625,0.5863,12000000.0
2009-01-08 07:22:00,0.58635,0.5865,0.58635,0.5865,16600000.0
2009-01-08 07:23:00,0.5861,0.58622,0.5861,0.58622,9600000.0
2009-01-08 07:24:00,0.5865,0.5865,0.5865,0.5865,2000000.0
2009-01-08 07:25:00,0.5866,0.5866,0.5861,0.5861,8000000.0
2009-01-08 07:26:00,0.5862,0.5862,0.5862,0.5862,8000000.0
2009-01-08 07:27:00,0.5861,0.58635,0.586,0.5863,37200000.0
2009-01-08 07:28:00,0.58655,0.58665,0.58655,0.58665,34800000.0
2009-01-08 07:29:00,0.5866,0.5869,0.5866,0.58675,34200000.0
2009-01-08 07:30:00,0.5867,0.5867,0.58645,0.58645,8000000.0
2009-01-08 07:31:00,0.58618,0.58644,0.58598,0.58641,41200000.0
2009-01-08 07:32:00,0.5865,0.58695,0.5865,0.5869,14000000.0
2009-01-08 07:33:00,0.5871,0.5871,0.58665,0.58665,26000000.0
2009-01-08 07:34:00,0.5867,0.58685,0.58665,0.5867,34000000.0
2009-01-08 07:35:00,0.5867,0.58675,0.58665,0.58675,24000000.0
2009-01-08 07:36:00,0.5868,0.5869,0.5868,0.5869,4000000.0
2009-01-08 07:37:00,0.587,0.587,0.58695,0.58695,4000000.0
2009-01-08 07:38:00,0.58641,0.58641,0.5861,0.58631,24000000.0
2009-01-08 07:39:00,0.5868,0.5868,0.5868,0.5868,4000000.0
2009-01-08 07:40:00,0.5868,0.5868,0.5868,0.5868,6000000.0
2009-01-08 07:41:00,0.5868,0.5868,0.58655,0.5866,24000000.0
2009-01-08 07:42:00,0.5866,0.5866,0.5866,0.5866,4000000.0
2009-01-08 07:43:00,0.5867,0.5867,0.5866,0.5866,4000000.0
2009-01-08 07:44:00,0.58655,0.58665,0.58655,0.58655,22000000.0
2009-01-08 07:45:00,0.58624,0.58649,0.58608,0.58634,20600000.0
2009-01-08 07:46:00,0.58629,0.58635,0.5862,0.58624,31000000.0
2009-01-08 07:47:00,0.58645,0.58645,0.58645,0.58645,4000000.0
2009-01-08 07:48:00,0.5865,0.5865,0.58645,0.58645,10000000.0
2009-01-08 07:49:00,0.58655,0.58665,0.58645,0.58665,35400000.0
2009-01-08 07:50:00,0.58675,0.58675,0.58665,0.58675,10400000.0
2009-01-08 07:51:00,0.5868,0.5868,0.5868,0.5868,2000000.0
2009-01-08 07:52:00,0.58675,0.58675,0.58675,0.58675,4000000.0
2009-01-08 07:53:00,0.58675,0.58675,0.5864,0.5864,12200000.0
2009-01-08 07:54:00,0.58645,0.58645,0.58575,0.58605,39200000.0
2009-01-08 07:55:00,0.58605,0.58605,0.58595,0.58595,8000000.0
2009-01-08 07:56:00,0.58595,0.58605,0.58595,0.58605,4000000.0
2009-01-08 07:57:00,0.586,0.58605,0.58595,0.58595,40600000.0
2009-01-08 07:58:00,0.58595,0.58595,0.5859,0.5859,16200000.0
2009-01-08 07:59:00,0.5859,0.586,0.5859,0.586,16800000.0
2009-01-08 08:00:00,0.58595,0.58605,0.58585,0.586,38600000.0
2009-01-08 08:01:00,0.58605,0.5864,0.58605,0.58635,16400000.0
2009-01-08 08:02:00,0.58635,0.58645,0.58635,0.58645,12200000.0
2009-01-08 08:03:00,0.58645,0.58645,0.5863,0.5863,25000000.0
2009-01-08 08:04:00,0.5863,0.5863,0.5863,0.5863,14600000.0
2009-01-08 08:05:00,0.58625,0.58625,0.5862,0.58625,16200000.0
2009-01-08 08:06:00,0.5862,0.5864,0.58605,0.58605,77400000.0
2009-01-08 08:07:00,0.586,0.58615,0.5859,0.5859,49000000.0
2009-01-08 08:08:00,0.5859,0.58595,0.5858,0.58595,36400000.0
2009-01-08 08:09:00,0.58595,0.58605,0.5859,0.5859,17200000.0
2009-01-08 08:10:00,0.58585,0.5859,0.58585,0.5859,16800000.0
2009-01-08 08:11:00,0.5858,0.5859,0.5858,0.5859,9400000.0
2009-01-08 08:12:00,0.586,0.586,0.5859,0.58595,11600000.0
2009-01-08 08:13:00,0.5859,0.5861,0.5859,0.58595,48600000.0
2009-01-08 08:14:00,0.58595,0.5861,0.58595,0.5861,12800000.0
2009-01-08 08:15:00,0.58575,0.58597,0.58555,0.58576,115800000.0
2009-01-08 08:16:00,0.58615,0.5863,0.58615,0.5862,44600000.0
2009-01-08 08:17:00,0.5862,0.5864,0.58605,0.5861,35800000.0
2009-01-08 08:18:00,0.58605,0.58615,0.58605,0.58615,28400000.0
2009-01-08 08:19:00,0.58605,0.58625,0.58605,0.58605,64000000.0
2009-01-08 08:20:00,0.5861,0.58655,0.586,0.5865,60600000.0
2009-01-08 08:21:00,0.5865,0.58655,0.58615,0.58615,64600000.0
2009-01-08 08:22:00,0.58605,0.58605,0.58535,0.58545,49400000.0
2009-01-08 08:23:00,0.58545,0.5861,0.58545,0.58595,118400000.0
2009-01-08 08:24:00,0.58595,0.58595,0.5846,0.58565,69400000.0
2009-01-08 08:25:00,0.5861,0.58645,0.586,0.58625,97600000.0
2009-01-08 08:26:00,0.58625,0.5863,0.58625,0.5863,13200000.0
2009-01-08 08:27:00,0.5862,0.58635,0.5862,0.58635,19600000.0
2009-01-08 08:28:00,0.5864,0.58665,0.5864,0.5865,25200000.0
2009-01-08 08:29:00,0.58665,0.58665,0.58655,0.58655,22200000.0
2009-01-08 08:30:00,0.58655,0.58655,0.58655,0.58655,26600000.0
2009-01-08 08:31:00,0.58655,0.58655,0.58655,0.58655,25800000.0
2009-01-08 08:32:00,0.5866,0.5866,0.5862,0.58625,96600000.0
2009-01-08 08:33:00,0.58625,0.58635,0.58605,0.58635,59800000.0
2009-01-08 08:34:00,0.58635,0.5864,0.5863,0.5864,35200000.0
2009-01-08 08:35:00,0.58635,0.5874,0.58635,0.5874,45000000.0
2009-01-08 08:36:00,0.58735,0.58745,0.587,0.58705,58800000.0
2009-01-08 08:37:00,0.58715,0.5873,0.58705,0.58725,16000000.0
2009-01-08 08:38:00,0.5873,0.5873,0.5867,0.5868,22800000.0
2009-01-08 08:39:00,0.58675,0.58705,0.5867,0.58705,57200000.0
2009-01-08 08:40:00,0.58715,0.58755,0.58715,0.58755,37400000.0
2009-01-08 08:41:00,0.5876,0.5877,0.5875,0.5877,45800000.0
2009-01-08 08:42:00,0.5877,0.58795,0.58755,0.58755,36600000.0
2009-01-08 08:43:00,0.5872,0.58735,0.5872,0.58735,18000000.0
2009-01-08 08:44:00,0.58735,0.58735,0.58735,0.58735,12200000.0
2009-01-08 08:45:00,0.58708,0.58739,0.58706,0.58706,26600000.0
2009-01-08 08:46:00,0.58704,0.58734,0.58704,0.58718,54200000.0
2009-01-08 08:47:00,0.58714,0.58736,0.58708,0.58708,75800000.0
2009-01-08 08:48:00,0.58745,0.58775,0.5874,0.5876,91200000.0
2009-01-08 08:49:00,0.58755,0.58765,0.58725,0.58725,39200000.0
2009-01-08 08:50:00,0.58735,0.58735,0.58735,0.58735,6200000.0
2009-01-08 08:51:00,0.58705,0.58752,0.58686,0.58703,52200000.0
2009-01-08 08:52:00,0.58745,0.5875,0.5874,0.5874,24000000.0
2009-01-08 08:53:00,0.5874,0.5874,0.58735,0.5874,42000000.0
2009-01-08 08:54:00,0.58735,0.5875,0.587,0.58715,297000001.0
2009-01-08 08:55:00,0.58735,0.58735,0.5869,0.5869,300200002.0
2009-01-08 08:56:00,0.587,0.5872,0.58695,0.5872,45200000.0
2009-01-08 08:57:00,0.5873,0.5874,0.5872,0.5873,81000000.0
2009-01-08 08:58:00,0.5874,0.5877,0.58715,0.58735,88200000.0
2009-01-08 08:59:00,0.58735,0.58755,0.5868,0.58755,132200000.0
2009-01-08 09:00:00,0.58755,0.58755,0.58665,0.58725,51600000.0
2009-01-08 09:01:00,0.58735,0.58735,0.5871,0.5871,24400000.0
2009-01-08 09:02:00,0.587,0.58725,0.58665,0.587,69600000.0
2009-01-08 09:03:00,0.587,0.58705,0.587,0.58705,16200000.0
2009-01-08 09:04:00,0.58705,0.58735,0.58705,0.5871,98000000.0
2009-01-08 09:05:00,0.58715,0.58715,0.58715,0.58715,8000000.0
2009-01-08 09:06:00,0.5871,0.5872,0.58705,0.58705,81800000.0
2009-01-08 09:07:00,0.58705,0.58715,0.58705,0.58715,41600000.0
2009-01-08 09:08:00,0.58715,0.5872,0.5871,0.5871,29800000.0
2009-01-08 09:09:00,0.5871,0.5873,0.5865,0.58685,134200000.0
2009-01-08 09:10:00,0.587,0.587,0.58675,0.587,44400000.0
2009-01-08 09:11:00,0.58695,0.58715,0.58665,0.5867,132800000.0
2009-01-08 09:12:00,0.58675,0.5876,0.5867,0.5875,162600000.0
2009-01-08 09:13:00,0.5875,0.588,0.5874,0.58755,235200000.0
2009-01-08 09:14:00,0.58755,0.58795,0.58755,0.5878,100200000.0
2009-01-08 09:15:00,0.58815,0.58815,0.58775,0.58795,287400010.0
2009-01-08 09:16:00,0.5879,0.58795,0.5878,0.5878,410200014.0
2009-01-08 09:17:00,0.5879,0.5879,0.58745,0.5878,107800001.0
2009-01-08 09:18:00,0.588,0.5882,0.5878,0.58795,95000000.0
2009-01-08 09:19:00,0.5879,0.58805,0.5879,0.58805,10200000.0
2009-01-08 09:20:00,0.5881,0.5881,0.58805,0.58805,6000000.0
2009-01-08 09:21:00,0.5881,0.5884,0.588,0.588,42200000.0
2009-01-08 09:22:00,0.5881,0.5881,0.58805,0.5881,28400000.0
2009-01-08 09:23:00,0.58825,0.5884,0.58805,0.58815,103200000.0
2009-01-08 09:24:00,0.58815,0.58815,0.58755,0.58775,157000000.0
2009-01-08 09:25:00,0.5878,0.5878,0.5875,0.58755,44000000.0
2009-01-08 09:26:00,0.5876,0.5876,0.5875,0.5876,29200000.0
2009-01-08 09:27:00,0.5875,0.58785,0.58745,0.58765,113800000.0
2009-01-08 09:28:00,0.58714,0.58731,0.58686,0.5869,185600000.0
2009-01-08 09:29:00,0.58765,0.58815,0.58765,0.58785,57000000.0
2009-01-08 09:30:00,0.58785,0.58795,0.5875,0.5875,45000000.0
2009-01-08 09:31:00,0.5875,0.58765,0.58695,0.58725,58400000.0
2009-01-08 09:32:00,0.58735,0.58745,0.5871,0.58725,167000000.0
2009-01-08 09:33:00,0.58725,0.58725,0.5871,0.5871,152000000.0
2009-01-08 09:34:00,0.5871,0.5871,0.586,0.58675,300200000.0
2009-01-08 09:35:00,0.5867,0.5867,0.58565,0.58595,254800002.0
2009-01-08 09:36:00,0.58595,0.58615,0.5859,0.58595,72800000.0
2009-01-08 09:37:00,0.58595,0.5862,0.58595,0.58605,33400000.0
2009-01-08 09:38:00,0.58595,0.5861,0.58595,0.58595,83400000.0
2009-01-08 09:39:00,0.586,0.58625,0.58595,0.58615,71800000.0
2009-01-08 09:40:00,0.58615,0.5863,0.58555,0.58555,141800000.0
2009-01-08 09:41:00,0.58545,0.5861,0.5853,0.58575,81000000.0
2009-01-08 09:42:00,0.58575,0.5864,0.58575,0.586,57600000.0
2009-01-08 09:43:00,0.5861,0.58635,0.586,0.5862,46200000.0
2009-01-08 09:44:00,0.5862,0.58625,0.58545,0.5858,93400000.0
2009-01-08 09:45:00,0.586,0.5865,0.58565,0.5863,120000000.0
2009-01-08 09:46:00,0.58625,0.58625,0.586,0.5861,46200000.0
2009-01-08 09:47:00,0.58615,0.58615,0.586,0.586,14000000.0
2009-01-08 09:48:00,0.586,0.5868,0.5859,0.5868,162800000.0
2009-01-08 09:49:00,0.58705,0.5872,0.58645,0.58675,149400000.0
2009-01-08 09:50:00,0.5867,0.5869,0.5865,0.58665,81800000.0
2009-01-08 09:51:00,0.5867,0.5867,0.58595,0.5861,181399997.0
2009-01-08 09:52:00,0.58605,0.5864,0.58515,0.58515,229800000.0
2009-01-08 09:53:00,0.5852,0.5852,0.58365,0.58395,166200000.0
2009-01-08 09:54:00,0.584,0.5843,0.5834,0.5835,112000000.0
2009-01-08 09:55:00,0.5835,0.5835,0.5824,0.5824,132400000.0
2009-01-08 09:56:00,0.58245,0.5831,0.5824,0.583,181200000.0
2009-01-08 09:57:00,0.58305,0.5835,0.58285,0.58285,138000000.0
2009-01-08 09:58:00,0.58285,0.583,0.5826,0.5826,105600000.0
2009-01-08 09:59:00,0.5827,0.5831,0.58245,0.5831,102600000.0
2009-01-08 10:00:00,0.5831,0.5832,0.5826,0.5826,63600000.0
2009-01-08 10:01:00,0.58255,0.5826,0.5814,0.58185,133800000.0
2009-01-08 10:02:00,0.58185,0.58185,0.58175,0.58175,67800000.0
2009-01-08 10:03:00,0.58185,0.5821,0.58115,0.58165,170200000.0
2009-01-08 10:04:00,0.5817,0.582,0.58145,0.5816,97000000.0
2009-01-08 10:05:00,0.5816,0.58195,0.58155,0.58195,68200000.0
2009-01-08 10:06:00,0.58195,0.58265,0.58195,0.58225,109400000.0
2009-01-08 10:07:00,0.58225,0.58245,0.58165,0.582,215000000.0
2009-01-08 10:08:00,0.582,0.58285,0.582,0.5827,100600000.0
2009-01-08 10:09:00,0.58265,0.5834,0.582,0.58215,209800000.0
2009-01-08 10:10:00,0.58215,0.58255,0.582,0.58215,172200000.0
2009-01-08 10:11:00,0.58205,0.58235,0.58205,0.58235,33600000.0
2009-01-08 10:12:00,0.5825,0.5825,0.58205,0.58225,89400000.0
2009-01-08 10:13:00,0.58225,0.58305,0.5821,0.58235,152000000.0
2009-01-08 10:14:00,0.5826,0.58295,0.5825,0.58295,186400000.0
2009-01-08 10:15:00,0.583,0.58385,0.58275,0.58315,350400000.0
2009-01-08 10:16:00,0.58315,0.58345,0.58315,0.5834,184000000.0
2009-01-08 10:17:00,0.5834,0.5834,0.5826,0.58295,167400000.0
2009-01-08 10:18:00,0.58275,0.583,0.5827,0.583,48000000.0
2009-01-08 10:19:00,0.58315,0.5834,0.58295,0.58315,148200000.0
2009-01-08 10:20:00,0.58325,0.58325,0.5825,0.58275,84600000.0
2009-01-08 10:21:00,0.58275,0.5829,0.58265,0.58265,85200000.0
2009-01-08 10:22:00,0.58275,0.5834,0.58275,0.58295,116000000.0
2009-01-08 10:23:00,0.58305,0.58325,0.58285,0.58285,48600000.0
2009-01-08 10:24:00,0.5829,0.58315,0.58285,0.58315,93800000.0
2009-01-08 10:25:00,0.5831,0.5835,0.58305,0.58335,76200000.0
2009-01-08 10:26:00,0.5834,0.5838,0.5833,0.5836,259800000.0
2009-01-08 10:27:00,0.58355,0.5836,0.5834,0.5836,106400000.0
2009-01-08 10:28:00,0.5836,0.58365,0.5834,0.58345,31600000.0
2009-01-08 10:29:00,0.5835,0.5835,0.5834,0.5835,12200000.0
2009-01-08 10:30:00,0.58345,0.5838,0.58345,0.5838,82600000.0
2009-01-08 10:31:00,0.5839,0.5846,0.5839,0.5845,92800000.0
2009-01-08 10:32:00,0.5844,0.58505,0.5844,0.58455,243099999.0
2009-01-08 10:33:00,0.5846,0.5849,0.5845,0.5848,81600000.0
2009-01-08 10:34:00,0.5848,0.5848,0.5847,0.5847,66000000.0
2009-01-08 10:35:00,0.5847,0.5853,0.58405,0.58415,124200000.0
2009-01-08 10:36:00,0.584,0.5848,0.584,0.5844,270400000.0
2009-01-08 10:37:00,0.5844,0.5846,0.5835,0.5836,171400000.0
2009-01-08 10:38:00,0.58365,0.58455,0.58355,0.58415,325000000.0
2009-01-08 10:39:00,0.58415,0.5844,0.58415,0.5844,165600000.0
2009-01-08 10:40:00,0.5844,0.58455,0.58415,0.58435,191400000.0
2009-01-08 10:41:00,0.58435,0.58435,0.5841,0.58435,110600000.0
2009-01-08 10:42:00,0.58435,0.5846,0.58405,0.5843,229200000.0
2009-01-08 10:43:00,0.5843,0.58465,0.5843,0.58465,70800000.0
2009-01-08 10:44:00,0.5846,0.58545,0.5846,0.5854,181400000.0
2009-01-08 10:45:00,0.5854,0.5854,0.5853,0.5854,21600000.0
2009-01-08 10:46:00,0.5854,0.58575,0.58535,0.5857,69200000.0
2009-01-08 10:47:00,0.5857,0.5859,0.58565,0.5857,66200000.0
2009-01-08 10:48:00,0.5857,0.5862,0.5854,0.5858,149800000.0
2009-01-08 10:49:00,0.5859,0.5859,0.5855,0.58565,255800000.0
2009-01-08 10:50:00,0.58565,0.5858,0.5855,0.58555,137800000.0
2009-01-08 10:51:00,0.5856,0.58565,0.58505,0.58515,140200000.0
2009-01-08 10:52:00,0.585,0.5855,0.585,0.5855,179200000.0
2009-01-08 10:53:00,0.58555,0.5859,0.58555,0.5857,49400000.0
2009-01-08 10:54:00,0.58565,0.5857,0.58525,0.58545,151000000.0
2009-01-08 10:55:00,0.58565,0.58565,0.5854,0.58555,135800000.0
2009-01-08 10:56:00,0.58545,0.58565,0.58545,0.58555,96200000.0
2009-01-08 10:57:00,0.58555,0.5856,0.58485,0.5851,111000000.0
2009-01-08 10:58:00,0.58495,0.58495,0.5846,0.58475,166600000.0
2009-01-08 10:59:00,0.58475,0.58485,0.5846,0.58465,77400000.0
2009-01-08 11:00:00,0.5846,0.5849,0.58445,0.5847,167600000.0
2009-01-08 11:01:00,0.58475,0.58515,0.58475,0.5851,211200000.0
2009-01-08 11:02:00,0.5851,0.58535,0.5848,0.5853,147800000.0
2009-01-08 11:03:00,0.58525,0.5853,0.58525,0.5853,79800000.0
2009-01-08 11:04:00,0.5853,0.5854,0.5852,0.5852,53800000.0
2009-01-08 11:05:00,0.5852,0.5856,0.58515,0.58525,173600000.0
2009-01-08 11:06:00,0.58525,0.5855,0.58505,0.5853,226600000.0
2009-01-08 11:07:00,0.5854,0.58555,0.5854,0.58545,111800000.0
2009-01-08 11:08:00,0.58575,0.58595,0.5857,0.5858,45200000.0
2009-01-08 11:09:00,0.58575,0.58575,0.5857,0.58575,18600000.0
2009-01-08 11:10:00,0.5857,0.58595,0.5857,0.58595,21800000.0
2009-01-08 11:11:00,0.58585,0.58595,0.58575,0.58575,122400000.0
2009-01-08 11:12:00,0.58585,0.58595,0.58585,0.58585,30800000.0
2009-01-08 11:13:00,0.58575,0.58595,0.58575,0.58595,36200000.0
2009-01-08 11:14:00,0.58585,0.58605,0.58585,0.58605,43000000.0
2009-01-08 11:15:00,0.58595,0.5861,0.58595,0.586,53200000.0
2009-01-08 11:16:00,0.58595,0.586,0.58595,0.586,54800000.0
2009-01-08 11:17:00,0.58595,0.586,0.58595,0.586,25400000.0
2009-01-08 11:18:00,0.586,0.586,0.58595,0.586,58400000.0
2009-01-08 11:19:00,0.58595,0.586,0.58595,0.58595,20600000.0
2009-01-08 11:20:00,0.58595,0.58595,0.58595,0.58595,4000000.0
2009-01-08 11:21:00,0.58595,0.5861,0.58595,0.5861,13400000.0
2009-01-08 11:22:00,0.58615,0.5867,0.58615,0.58635,115200000.0
2009-01-08 11:23:00,0.58635,0.587,0.58625,0.587,173000000.0
2009-01-08 11:24:00,0.58695,0.58775,0.5861,0.5866,251800000.0
2009-01-08 11:25:00,0.58665,0.58785,0.58665,0.5876,238400000.0
2009-01-08 11:26:00,0.5878,0.5878,0.5874,0.58765,267800000.0
2009-01-08 11:27:00,0.5876,0.58765,0.5876,0.5876,26800000.0
2009-01-08 11:28:00,0.58755,0.58755,0.58745,0.58745,26200000.0
2009-01-08 11:29:00,0.58745,0.58745,0.58675,0.58695,45600000.0
2009-01-08 11:30:00,0.587,0.58725,0.5869,0.58695,109200000.0
2009-01-08 11:31:00,0.587,0.5873,0.58695,0.5873,85400000.0
2009-01-08 11:32:00,0.5874,0.5879,0.58715,0.58735,158400000.0
2009-01-08 11:33:00,0.5875,0.5877,0.5875,0.5877,50400000.0
2009-01-08 11:34:00,0.58765,0.5877,0.5875,0.5875,28600000.0
2009-01-08 11:35:00,0.58745,0.5875,0.58745,0.5875,14200000.0
2009-01-08 11:36:00,0.5875,0.5875,0.58745,0.5875,14200000.0
2009-01-08 11:37:00,0.5876,0.5876,0.5875,0.58755,24000000.0
2009-01-08 11:38:00,0.58755,0.5878,0.58755,0.5878,28200000.0
2009-01-08 11:39:00,0.5878,0.5878,0.5876,0.5876,22000000.0
2009-01-08 11:40:00,0.5877,0.5877,0.58745,0.5877,31800000.0
2009-01-08 11:41:00,0.5877,0.5877,0.5876,0.5876,20000000.0
2009-01-08 11:42:00,0.5876,0.5877,0.5874,0.58745,68800000.0
2009-01-08 11:43:00,0.5874,0.5875,0.58735,0.5875,82000000.0
2009-01-08 11:44:00,0.5875,0.5875,0.58735,0.5874,75600000.0
2009-01-08 11:45:00,0.58745,0.5878,0.58745,0.58775,120000000.0
2009-01-08 11:46:00,0.58775,0.58835,0.58775,0.58815,184800000.0
2009-01-08 11:47:00,0.58815,0.58815,0.58775,0.5879,64200000.0
2009-01-08 11:48:00,0.5879,0.5885,0.5879,0.5885,67200000.0
2009-01-08 11:49:00,0.58845,0.58845,0.58775,0.58785,110600000.0
2009-01-08 11:50:00,0.58795,0.58795,0.5879,0.5879,32200000.0
2009-01-08 11:51:00,0.588,0.588,0.58785,0.588,72600000.0
2009-01-08 11:52:00,0.588,0.588,0.5876,0.5877,144200000.0
2009-01-08 11:53:00,0.58765,0.588,0.5876,0.58785,114000000.0
2009-01-08 11:54:00,0.5879,0.58805,0.5876,0.5879,119800000.0
2009-01-08 11:55:00,0.5879,0.5885,0.5879,0.58805,182600000.0
2009-01-08 11:56:00,0.5881,0.5881,0.58805,0.58805,22800000.0
2009-01-08 11:57:00,0.5881,0.5881,0.5877,0.5877,73200000.0
2009-01-08 11:58:00,0.5879,0.58875,0.58785,0.5881,115200000.0
2009-01-08 11:59:00,0.5881,0.5881,0.58785,0.588,74200000.0
2009-01-08 12:00:00,0.588,0.5881,0.588,0.588,53600000.0
2009-01-08 12:01:00,0.588,0.5881,0.58795,0.58795,40000000.0
2009-01-08 12:02:00,0.58795,0.5884,0.58785,0.58815,68000000.0
2009-01-08 12:03:00,0.58815,0.58815,0.58775,0.58805,201400000.0
2009-01-08 12:04:00,0.58805,0.5881,0.58775,0.58805,182200000.0
2009-01-08 12:05:00,0.58805,0.5881,0.58775,0.58775,41000000.0
2009-01-08 12:06:00,0.58785,0.58785,0.58745,0.5876,76600000.0
2009-01-08 12:07:00,0.58765,0.5879,0.5875,0.5878,136600000.0
2009-01-08 12:08:00,0.5877,0.58775,0.58755,0.58765,62200000.0
2009-01-08 12:09:00,0.58755,0.58765,0.58755,0.58765,19400000.0
2009-01-08 12:10:00,0.58755,0.58765,0.58745,0.58755,118200000.0
2009-01-08 12:11:00,0.58775,0.58775,0.58735,0.58735,39800000.0
2009-01-08 12:12:00,0.58745,0.588,0.58745,0.58775,121400000.0
2009-01-08 12:13:00,0.58775,0.58785,0.58755,0.5876,314600000.0
2009-01-08 12:14:00,0.5876,0.5876,0.58745,0.5875,69000000.0
2009-01-08 12:15:00,0.58745,0.58765,0.58745,0.58765,102800000.0
2009-01-08 12:16:00,0.5877,0.5877,0.5876,0.5877,38200000.0
2009-01-08 12:17:00,0.58785,0.5881,0.58775,0.5878,64400000.0
2009-01-08 12:18:00,0.5878,0.5878,0.58775,0.5878,54000000.0
2009-01-08 12:19:00,0.58775,0.5878,0.58775,0.5878,48600000.0
2009-01-08 12:20:00,0.5878,0.5878,0.58745,0.5875,96200000.0
2009-01-08 12:21:00,0.58745,0.5875,0.587,0.5871,110000000.0
2009-01-08 12:22:00,0.5871,0.5875,0.5871,0.5872,157800000.0
2009-01-08 12:23:00,0.5873,0.58785,0.5873,0.5875,101400000.0
2009-01-08 12:24:00,0.5876,0.58795,0.5875,0.58765,62200000.0
2009-01-08 12:25:00,0.58765,0.5877,0.58765,0.5877,22800000.0
2009-01-08 12:26:00,0.5877,0.58785,0.5877,0.5877,77600000.0
2009-01-08 12:27:00,0.5877,0.58775,0.5877,0.5877,68000000.0
2009-01-08 12:28:00,0.5877,0.58775,0.5877,0.5877,51600000.0
2009-01-08 12:29:00,0.5877,0.5879,0.58765,0.5878,31400000.0
2009-01-08 12:30:00,0.5877,0.58775,0.5875,0.5876,72200000.0
2009-01-08 12:31:00,0.58765,0.58785,0.58765,0.58785,66600000.0
2009-01-08 12:32:00,0.5878,0.58785,0.5877,0.58785,87800000.0
2009-01-08 12:33:00,0.58785,0.58785,0.5876,0.58765,41200000.0
2009-01-08 12:34:00,0.5877,0.5878,0.5876,0.58765,86400000.0
2009-01-08 12:35:00,0.5878,0.588,0.5878,0.588,6000000.0
2009-01-08 12:36:00,0.58805,0.58805,0.58805,0.58805,2000000.0
2009-01-08 12:37:00,0.58805,0.58805,0.5877,0.5878,14000000.0
2009-01-08 12:38:00,0.58775,0.5879,0.5877,0.5879,90600000.0
2009-01-08 12:39:00,0.58795,0.58825,0.58775,0.5878,63800000.0
2009-01-08 12:40:00,0.5878,0.58785,0.5878,0.58785,19800000.0
2009-01-08 12:41:00,0.58785,0.58835,0.58775,0.58805,95800000.0
2009-01-08 12:42:00,0.58805,0.5894,0.5878,0.5878,306399999.0
2009-01-08 12:43:00,0.588,0.58905,0.588,0.5886,106400000.0
2009-01-08 12:44:00,0.5886,0.5887,0.5881,0.58815,31200000.0
2009-01-08 12:45:00,0.5884,0.5889,0.5883,0.58835,67200000.0
2009-01-08 12:46:00,0.58835,0.58855,0.58835,0.58855,9800000.0
2009-01-08 12:47:00,0.5885,0.5887,0.5882,0.5883,44600000.0
2009-01-08 12:48:00,0.58835,0.58835,0.5883,0.5883,18800000.0
2009-01-08 12:49:00,0.5883,0.58845,0.5883,0.58835,58200000.0
2009-01-08 12:50:00,0.58835,0.58875,0.5881,0.5887,82000000.0
2009-01-08 12:51:00,0.58865,0.58875,0.5884,0.5885,94600000.0
2009-01-08 12:52:00,0.5885,0.5885,0.5885,0.5885,3200000.0
2009-01-08 12:53:00,0.5885,0.5885,0.58785,0.58815,40800000.0
2009-01-08 12:54:00,0.58815,0.5882,0.58815,0.58815,34200000.0
2009-01-08 12:55:00,0.58815,0.5882,0.5877,0.5881,96000000.0
2009-01-08 12:56:00,0.5881,0.5882,0.58775,0.5881,97200000.0
2009-01-08 12:57:00,0.5881,0.5883,0.5881,0.58815,45800000.0
2009-01-08 12:58:00,0.58815,0.5883,0.58795,0.58795,42400000.0
2009-01-08 12:59:00,0.58795,0.5884,0.58785,0.58785,36000000.0
2009-01-08 13:00:00,0.588,0.588,0.588,0.588,8000000.0
2009-01-08 13:01:00,0.588,0.58805,0.588,0.58805,5200000.0
2009-01-08 13:02:00,0.588,0.58825,0.588,0.58825,46400000.0
2009-01-08 13:03:00,0.5884,0.5885,0.5884,0.5885,21000000.0
2009-01-08 13:04:00,0.58845,0.58845,0.58845,0.58845,8800000.0
2009-01-08 13:05:00,0.58845,0.58875,0.58845,0.5887,39800000.0
2009-01-08 13:06:00,0.5887,0.5887,0.5885,0.5885,21800000.0
2009-01-08 13:07:00,0.5885,0.58855,0.5881,0.5882,45800000.0
2009-01-08 13:08:00,0.58825,0.58835,0.5881,0.58825,26400000.0
2009-01-08 13:09:00,0.5876,0.58795,0.58685,0.5874,175200000.0
2009-01-08 13:10:00,0.5874,0.58755,0.58685,0.58705,118400000.0
2009-01-08 13:11:00,0.58715,0.5875,0.58695,0.58735,78400000.0
2009-01-08 13:12:00,0.58725,0.5873,0.58685,0.5869,40200000.0
2009-01-08 13:13:00,0.58705,0.5872,0.58685,0.5872,98400000.0
2009-01-08 13:14:00,0.58725,0.58765,0.58695,0.5872,134800000.0
2009-01-08 13:15:00,0.58725,0.58755,0.58725,0.58735,70000000.0
2009-01-08 13:16:00,0.5874,0.5874,0.5873,0.5873,18000000.0
2009-01-08 13:17:00,0.5874,0.5874,0.5868,0.58725,54400000.0
2009-01-08 13:18:00,0.5872,0.5872,0.587,0.58705,28000000.0
2009-01-08 13:19:00,0.58705,0.5871,0.587,0.587,6000000.0
2009-01-08 13:20:00,0.5871,0.58715,0.5871,0.58715,4000000.0
2009-01-08 13:21:00,0.58715,0.5872,0.5871,0.5872,6000000.0
2009-01-08 13:22:00,0.5872,0.5872,0.5869,0.5869,9000000.0
2009-01-08 13:23:00,0.58695,0.5871,0.58695,0.587,18200000.0
2009-01-08 13:24:00,0.58685,0.5869,0.58655,0.58675,21400000.0
2009-01-08 13:25:00,0.58675,0.587,0.58675,0.587,25200000.0
2009-01-08 13:26:00,0.5871,0.5871,0.58705,0.58705,14400000.0
2009-01-08 13:27:00,0.5871,0.5871,0.58685,0.5869,56200000.0
2009-01-08 13:28:00,0.5869,0.58715,0.58675,0.58685,36200000.0
2009-01-08 13:29:00,0.5868,0.58705,0.58675,0.58705,60200000.0
2009-01-08 13:30:00,0.58725,0.5875,0.58695,0.58705,126400000.0
2009-01-08 13:31:00,0.58715,0.58725,0.58705,0.58705,71400000.0
2009-01-08 13:32:00,0.587,0.5871,0.58685,0.58705,80400000.0
2009-01-08 13:33:00,0.58705,0.58725,0.58705,0.5872,20800000.0
2009-01-08 13:34:00,0.58725,0.5873,0.58675,0.58685,40600000.0
2009-01-08 13:35:00,0.5869,0.58745,0.58675,0.58695,93000000.0
2009-01-08 13:36:00,0.587,0.5871,0.58685,0.5871,35800000.0
2009-01-08 13:37:00,0.5871,0.5872,0.5871,0.5872,43000000.0
2009-01-08 13:38:00,0.5872,0.5874,0.5872,0.58735,28600000.0
2009-01-08 13:39:00,0.5874,0.5876,0.58735,0.58755,57600000.0
2009-01-08 13:40:00,0.5874,0.5876,0.5874,0.5876,73600000.0
2009-01-08 13:41:00,0.5876,0.58765,0.58745,0.58745,37000000.0
2009-01-08 13:42:00,0.5876,0.58775,0.5876,0.58775,6000000.0
2009-01-08 13:43:00,0.58736,0.58756,0.58712,0.58728,61000000.0
2009-01-08 13:44:00,0.5877,0.5877,0.5877,0.5877,2000000.0
2009-01-08 13:45:00,0.5876,0.5876,0.5876,0.5876,6000000.0
2009-01-08 13:46:00,0.5876,0.5876,0.5876,0.5876,4200000.0
2009-01-08 13:47:00,0.5876,0.5876,0.5875,0.5875,26400000.0
2009-01-08 13:48:00,0.5875,0.5875,0.5875,0.5875,2000000.0
2009-01-08 13:49:00,0.58703,0.58723,0.587,0.58703,61800000.0
2009-01-08 13:50:00,0.58707,0.58731,0.58695,0.58709,166400000.0
2009-01-08 13:51:00,0.5875,0.5875,0.5875,0.5875,4000000.0
2009-01-08 13:52:00,0.58755,0.5877,0.58755,0.5877,21000000.0
2009-01-08 13:53:00,0.5877,0.58785,0.5877,0.5878,95600000.0
2009-01-08 13:54:00,0.58775,0.5881,0.58775,0.5878,136400000.0
2009-01-08 13:55:00,0.5878,0.5879,0.5878,0.5879,10000000.0
2009-01-08 13:56:00,0.5879,0.5882,0.5879,0.5881,58000000.0
2009-01-08 13:57:00,0.5881,0.5882,0.588,0.588,34800000.0
2009-01-08 13:58:00,0.5882,0.5882,0.5879,0.588,18600000.0
2009-01-08 13:59:00,0.588,0.5881,0.5879,0.5881,69400000.0
2009-01-08 14:00:00,0.5883,0.5883,0.5878,0.588,47200000.0
2009-01-08 14:01:00,0.58795,0.58845,0.5878,0.588,43200000.0
2009-01-08 14:02:00,0.588,0.588,0.5879,0.58795,47200000.0
2009-01-08 14:03:00,0.58795,0.5881,0.58795,0.5881,41200000.0
2009-01-08 14:04:00,0.5881,0.5881,0.5876,0.5877,19600000.0
2009-01-08 14:05:00,0.5877,0.58805,0.5877,0.58805,18800000.0
2009-01-08 14:06:00,0.5882,0.58835,0.58815,0.5882,28400000.0
2009-01-08 14:07:00,0.58825,0.58825,0.58825,0.58825,10400000.0
2009-01-08 14:08:00,0.5884,0.5884,0.58825,0.58825,6200000.0
2009-01-08 14:09:00,0.5883,0.5883,0.58825,0.5883,18600000.0
2009-01-08 14:10:00,0.58825,0.5883,0.58825,0.58825,24600000.0
2009-01-08 14:11:00,0.5883,0.5883,0.5878,0.58785,54400000.0
2009-01-08 14:12:00,0.58785,0.58785,0.58785,0.58785,55200000.0
2009-01-08 14:13:00,0.58785,0.5881,0.58785,0.58795,101600000.0
2009-01-08 14:14:00,0.5878,0.5878,0.5878,0.5878,60000000.0
2009-01-08 14:15:00,0.5878,0.58785,0.5878,0.5878,84800000.0
2009-01-08 14:16:00,0.5878,0.58795,0.5878,0.58795,26800000.0
2009-01-08 14:17:00,0.588,0.5884,0.58765,0.58825,55400000.0
2009-01-08 14:18:00,0.58835,0.58895,0.58835,0.5887,66000000.0
2009-01-08 14:19:00,0.5886,0.5889,0.5886,0.58885,129800000.0
2009-01-08 14:20:00,0.58885,0.58885,0.58875,0.58875,39200000.0
2009-01-08 14:21:00,0.5888,0.5888,0.58875,0.58875,18800000.0
2009-01-08 14:22:00,0.5888,0.5889,0.58875,0.58885,38800000.0
2009-01-08 14:23:00,0.58885,0.58885,0.58855,0.5888,185000000.0
2009-01-08 14:24:00,0.58885,0.58885,0.5888,0.58885,29000000.0
2009-01-08 14:25:00,0.58885,0.58905,0.5886,0.58885,106200000.0
2009-01-08 14:26:00,0.5889,0.58915,0.58885,0.58895,81400000.0
2009-01-08 14:27:00,0.58935,0.59005,0.5893,0.58975,137600000.0
2009-01-08 14:28:00,0.5899,0.5907,0.5899,0.59055,80000000.0
2009-01-08 14:29:00,0.5906,0.5906,0.58995,0.5901,731000000.0
2009-01-08 14:30:00,0.5901,0.5902,0.58975,0.58975,201999999.0
2009-01-08 14:31:00,0.58975,0.58975,0.58925,0.58925,138200000.0
2009-01-08 14:32:00,0.58925,0.58975,0.58925,0.58965,161400000.0
2009-01-08 14:33:00,0.5897,0.59025,0.58935,0.59005,91800000.0
2009-01-08 14:34:00,0.58975,0.58995,0.58935,0.58995,95000000.0
2009-01-08 14:35:00,0.59,0.5901,0.58995,0.5901,30000000.0
2009-01-08 14:36:00,0.59005,0.59005,0.58985,0.58985,124600000.0
2009-01-08 14:37:00,0.5899,0.59015,0.58985,0.58985,31800000.0
2009-01-08 14:38:00,0.59,0.59015,0.59,0.59005,35800000.0
2009-01-08 14:39:00,0.59005,0.5902,0.59005,0.5902,26600000.0
2009-01-08 14:40:00,0.59015,0.5907,0.59015,0.59055,71000000.0
2009-01-08 14:41:00,0.59045,0.59045,0.59025,0.5903,42200000.0
2009-01-08 14:42:00,0.5903,0.5903,0.5903,0.5903,5400000.0
2009-01-08 14:43:00,0.59035,0.59055,0.5902,0.5903,169200000.0
2009-01-08 14:44:00,0.59035,0.59045,0.5903,0.59045,98800000.0
2009-01-08 14:45:00,0.59045,0.59045,0.59025,0.59025,74800000.0
2009-01-08 14:46:00,0.59025,0.59025,0.5899,0.59005,76200000.0
2009-01-08 14:47:00,0.59005,0.59005,0.58975,0.58975,115600000.0
2009-01-08 14:48:00,0.58975,0.5899,0.58925,0.58925,181400000.0
2009-01-08 14:49:00,0.5893,0.59035,0.5893,0.5901,188800000.0
2009-01-08 14:50:00,0.5901,0.59045,0.5901,0.59015,117600000.0
2009-01-08 14:51:00,0.5902,0.5906,0.59005,0.5903,56600000.0
2009-01-08 14:52:00,0.5903,0.5903,0.5902,0.59025,41200000.0
2009-01-08 14:53:00,0.59025,0.59025,0.58975,0.58975,32600000.0
2009-01-08 14:54:00,0.5899,0.5901,0.5892,0.5892,56800000.0
2009-01-08 14:55:00,0.58935,0.58945,0.58935,0.58945,14400000.0
2009-01-08 14:56:00,0.5898,0.59025,0.5898,0.5902,75400000.0
2009-01-08 14:57:00,0.59025,0.59025,0.5898,0.5899,103400000.0
2009-01-08 14:58:00,0.58985,0.5899,0.58975,0.58975,39800000.0
2009-01-08 14:59:00,0.58975,0.59005,0.58915,0.5894,124000000.0
2009-01-08 15:00:00,0.5894,0.5894,0.58905,0.5891,153200000.0
2009-01-08 15:01:00,0.58905,0.5893,0.5889,0.5891,107600000.0
2009-01-08 15:02:00,0.58915,0.58935,0.589,0.58925,107400000.0
2009-01-08 15:03:00,0.5893,0.58945,0.5892,0.58945,98200000.0
2009-01-08 15:04:00,0.58945,0.58955,0.58935,0.5894,115000000.0
2009-01-08 15:05:00,0.58945,0.58965,0.58935,0.58945,137600000.0
2009-01-08 15:06:00,0.5895,0.58955,0.5895,0.5895,29400000.0
2009-01-08 15:07:00,0.58955,0.58975,0.58945,0.58975,52400000.0
2009-01-08 15:08:00,0.58985,0.5899,0.5895,0.5895,28400000.0
2009-01-08 15:09:00,0.5896,0.58985,0.5896,0.5897,82600000.0
2009-01-08 15:10:00,0.5897,0.58975,0.58965,0.58975,28400000.0
2009-01-08 15:11:00,0.5897,0.58975,0.5897,0.5897,39200000.0
2009-01-08 15:12:00,0.5897,0.5897,0.58935,0.5894,36200000.0
2009-01-08 15:13:00,0.5893,0.5894,0.58905,0.58905,132000000.0
2009-01-08 15:14:00,0.5891,0.5891,0.589,0.589,47400000.0
2009-01-08 15:15:00,0.589,0.5891,0.589,0.58905,40000000.0
2009-01-08 15:16:00,0.58915,0.58915,0.58875,0.58895,154200000.0
2009-01-08 15:17:00,0.5889,0.58895,0.5884,0.5884,117000000.0
2009-01-08 15:18:00,0.5884,0.58855,0.5884,0.58845,166600000.0
2009-01-08 15:19:00,0.58845,0.5887,0.58845,0.5887,74000000.0
2009-01-08 15:20:00,0.5887,0.58875,0.58845,0.58855,113200000.0
2009-01-08 15:21:00,0.58865,0.58865,0.58855,0.58865,28600000.0
2009-01-08 15:22:00,0.5886,0.58865,0.5886,0.58865,33000000.0
2009-01-08 15:23:00,0.58865,0.58895,0.58865,0.58895,21800000.0
2009-01-08 15:24:00,0.58895,0.5893,0.58885,0.58895,45200000.0
2009-01-08 15:25:00,0.58895,0.589,0.58865,0.5888,113600000.0
2009-01-08 15:26:00,0.58885,0.58895,0.5888,0.58895,57800000.0
2009-01-08 15:27:00,0.58895,0.589,0.58895,0.589,39200000.0
2009-01-08 15:28:00,0.589,0.58915,0.58885,0.5889,100600000.0
2009-01-08 15:29:00,0.58895,0.58895,0.58775,0.5879,269400000.0
2009-01-08 15:30:00,0.5879,0.58805,0.5869,0.58805,188400000.0
2009-01-08 15:31:00,0.5881,0.58935,0.5881,0.58935,105800000.0
2009-01-08 15:32:00,0.58935,0.58935,0.5883,0.5887,90200000.0
2009-01-08 15:33:00,0.58875,0.59055,0.58875,0.5903,121600000.0
2009-01-08 15:34:00,0.5903,0.59035,0.59015,0.59035,94800000.0
2009-01-08 15:35:00,0.5904,0.5905,0.5901,0.5901,101000000.0
2009-01-08 15:36:00,0.5902,0.5902,0.58935,0.58995,133000000.0
2009-01-08 15:37:00,0.59,0.59,0.59,0.59,15200000.0
2009-01-08 15:38:00,0.59,0.5901,0.58995,0.59005,90600000.0
2009-01-08 15:39:00,0.59015,0.59045,0.59,0.5904,111200000.0
2009-01-08 15:40:00,0.59045,0.5917,0.59045,0.5914,218400000.0
2009-01-08 15:41:00,0.59145,0.5922,0.59115,0.5919,187600000.0
2009-01-08 15:42:00,0.59195,0.5928,0.59195,0.59245,117800000.0
2009-01-08 15:43:00,0.59255,0.5929,0.5924,0.5924,103400000.0
2009-01-08 15:44:00,0.59275,0.59305,0.5924,0.5926,118800000.0
2009-01-08 15:45:00,0.5926,0.5927,0.59255,0.5927,54200000.0
2009-01-08 15:46:00,0.5927,0.59285,0.59265,0.59285,18400000.0
2009-01-08 15:47:00,0.59275,0.59305,0.59255,0.59275,137400000.0
2009-01-08 15:48:00,0.5927,0.59335,0.5924,0.59305,126200000.0
2009-01-08 15:49:00,0.5931,0.59355,0.59285,0.59315,105400000.0
2009-01-08 15:50:00,0.59315,0.59365,0.59305,0.59365,135800000.0
2009-01-08 15:51:00,0.5935,0.59395,0.59315,0.59395,97400000.0
2009-01-08 15:52:00,0.59395,0.59455,0.5938,0.5943,138600000.0
2009-01-08 15:53:00,0.59425,0.59465,0.59405,0.59465,80400000.0
2009-01-08 15:54:00,0.59475,0.5951,0.5945,0.59465,83800000.0
2009-01-08 15:55:00,0.59465,0.59485,0.5941,0.5944,141800000.0
2009-01-08 15:56:00,0.5946,0.595,0.59425,0.5944,60800000.0
2009-01-08 15:57:00,0.5946,0.5948,0.5946,0.5948,5000000.0
2009-01-08 15:58:00,0.59475,0.5948,0.5947,0.59475,19400000.0
2009-01-08 15:59:00,0.5947,0.59485,0.594,0.594,87600000.0
2009-01-08 16:00:00,0.59405,0.5942,0.5936,0.59415,79400000.0
2009-01-08 16:01:00,0.59415,0.5942,0.59285,0.59285,159600000.0
2009-01-08 16:02:00,0.59325,0.59365,0.59245,0.59315,136800000.0
2009-01-08 16:03:00,0.59315,0.59335,0.5927,0.59335,92600000.0
2009-01-08 16:04:00,0.5933,0.59415,0.5933,0.59405,43800000.0
2009-01-08 16:05:00,0.594,0.5943,0.5938,0.5939,43000000.0
2009-01-08 16:06:00,0.594,0.5956,0.5939,0.5955,207600000.0
2009-01-08 16:07:00,0.5955,0.59585,0.59495,0.5955,109600000.0
2009-01-08 16:08:00,0.59555,0.5956,0.5951,0.5954,125000000.0
2009-01-08 16:09:00,0.5954,0.5957,0.59495,0.595,126600000.0
2009-01-08 16:10:00,0.5951,0.596,0.595,0.59565,106800000.0
2009-01-08 16:11:00,0.59585,0.59585,0.59535,0.5954,154800000.0
2009-01-08 16:12:00,0.5954,0.59555,0.5952,0.5955,168000000.0
2009-01-08 16:13:00,0.59545,0.59545,0.5948,0.59495,59400000.0
2009-01-08 16:14:00,0.59495,0.5953,0.5947,0.59515,102200000.0
2009-01-08 16:15:00,0.5948,0.59495,0.5948,0.59495,30800000.0
2009-01-08 16:16:00,0.59495,0.5955,0.59495,0.5951,65600000.0
2009-01-08 16:17:00,0.5952,0.59555,0.5951,0.59525,228200000.0
2009-01-08 16:18:00,0.5954,0.59555,0.5952,0.5952,80000000.0
2009-01-08 16:19:00,0.5952,0.5952,0.59465,0.5948,132600000.0
2009-01-08 16:20:00,0.59475,0.59475,0.5944,0.5946,72000000.0
2009-01-08 16:21:00,0.5945,0.5945,0.5938,0.5939,127800000.0
2009-01-08 16:22:00,0.59385,0.59385,0.59255,0.5928,225800000.0
2009-01-08 16:23:00,0.59275,0.59275,0.592,0.59205,94600000.0
2009-01-08 16:24:00,0.592,0.59205,0.59165,0.59165,90800000.0
2009-01-08 16:25:00,0.59165,0.59205,0.59165,0.59205,65400000.0
2009-01-08 16:26:00,0.59185,0.59185,0.5917,0.5918,61200000.0
2009-01-08 16:27:00,0.5918,0.59275,0.5918,0.59225,89000000.0
2009-01-08 16:28:00,0.59235,0.59235,0.5916,0.59185,93000000.0
2009-01-08 16:29:00,0.59185,0.59205,0.59155,0.59205,74800000.0
2009-01-08 16:30:00,0.59205,0.5923,0.59195,0.5923,49200000.0
2009-01-08 16:31:00,0.59245,0.59245,0.59225,0.59225,64000000.0
2009-01-08 16:32:00,0.5919,0.59195,0.59175,0.59175,89000000.0
2009-01-08 16:33:00,0.5918,0.5918,0.59055,0.59095,156000000.0
2009-01-08 16:34:00,0.591,0.59205,0.591,0.59175,80100000.0
2009-01-08 16:35:00,0.5917,0.59205,0.5915,0.5917,76200000.0
2009-01-08 16:36:00,0.5917,0.59185,0.59165,0.59185,127200000.0
2009-01-08 16:37:00,0.59185,0.59195,0.5918,0.5919,74400000.0
2009-01-08 16:38:00,0.592,0.5931,0.59195,0.59265,188200000.0
2009-01-08 16:39:00,0.5927,0.59275,0.59255,0.59255,46800000.0
2009-01-08 16:40:00,0.59255,0.5926,0.5913,0.5917,132000000.0
2009-01-08 16:41:00,0.5917,0.59185,0.59145,0.59145,74200000.0
2009-01-08 16:42:00,0.59155,0.59165,0.5915,0.5915,91400000.0
2009-01-08 16:43:00,0.5915,0.59195,0.5915,0.59165,76400000.0
2009-01-08 16:44:00,0.59175,0.5922,0.59175,0.59215,29400000.0
2009-01-08 16:45:00,0.59215,0.5931,0.59205,0.59205,127100000.0
2009-01-08 16:46:00,0.59225,0.59305,0.59205,0.59225,170000000.0
2009-01-08 16:47:00,0.59235,0.5934,0.59215,0.59305,138000000.0
2009-01-08 16:48:00,0.59305,0.59325,0.5929,0.5931,194200000.0
2009-01-08 16:49:00,0.5931,0.59335,0.59295,0.59305,147600000.0
2009-01-08 16:50:00,0.5931,0.59325,0.5929,0.59295,161400000.0
2009-01-08 16:51:00,0.59295,0.59325,0.5926,0.5931,114200000.0
2009-01-08 16:52:00,0.5931,0.5932,0.59305,0.59305,87800000.0
2009-01-08 16:53:00,0.59305,0.5931,0.5928,0.5931,113400000.0
2009-01-08 16:54:00,0.59305,0.5931,0.59245,0.59245,169800000.0
2009-01-08 16:55:00,0.5924,0.5933,0.59205,0.5924,161600000.0
2009-01-08 16:56:00,0.5924,0.593,0.5924,0.5926,68000000.0
2009-01-08 16:57:00,0.5926,0.5926,0.59215,0.5922,38400000.0
2009-01-08 16:58:00,0.59225,0.59265,0.5915,0.5921,223000000.0
2009-01-08 16:59:00,0.59205,0.59235,0.592,0.59235,50400000.0
2009-01-08 17:00:00,0.59225,0.5923,0.5921,0.59225,105000000.0
2009-01-08 17:01:00,0.59225,0.5923,0.592,0.592,87200000.0
2009-01-08 17:02:00,0.592,0.592,0.5918,0.59185,120800000.0
2009-01-08 17:03:00,0.59185,0.59265,0.5918,0.59265,110200000.0
2009-01-08 17:04:00,0.59265,0.59285,0.592,0.5921,94800000.0
2009-01-08 17:05:00,0.59215,0.59215,0.59205,0.5921,30000000.0
2009-01-08 17:06:00,0.59205,0.5921,0.592,0.59205,62000000.0
2009-01-08 17:07:00,0.59225,0.59235,0.59195,0.59195,8400000.0
2009-01-08 17:08:00,0.59205,0.59205,0.59205,0.59205,20800000.0
2009-01-08 17:09:00,0.59205,0.5934,0.59205,0.5931,187000000.0
2009-01-08 17:10:00,0.5932,0.5934,0.59315,0.59315,106400000.0
2009-01-08 17:11:00,0.5931,0.5935,0.5931,0.59315,108000000.0
2009-01-08 17:12:00,0.5932,0.5935,0.593,0.5935,168600000.0
2009-01-08 17:13:00,0.5935,0.5938,0.59335,0.59375,138200000.0
2009-01-08 17:14:00,0.59375,0.5943,0.5932,0.5932,98600000.0
2009-01-08 17:15:00,0.59355,0.59395,0.59355,0.59365,134800000.0
2009-01-08 17:16:00,0.5936,0.5936,0.59345,0.59345,77800000.0
2009-01-08 17:17:00,0.5934,0.5935,0.5934,0.5934,53600000.0
2009-01-08 17:18:00,0.5934,0.5934,0.5929,0.59295,143200000.0
2009-01-08 17:19:00,0.59295,0.5932,0.59295,0.593,44000000.0
2009-01-08 17:20:00,0.59295,0.5932,0.5929,0.5931,154400000.0
2009-01-08 17:21:00,0.5931,0.5931,0.593,0.5931,53000000.0
2009-01-08 17:22:00,0.593,0.59345,0.59295,0.59295,83200000.0
2009-01-08 17:23:00,0.59295,0.59295,0.59245,0.59245,94200000.0
2009-01-08 17:24:00,0.59245,0.5925,0.59245,0.5925,31600000.0
2009-01-08 17:25:00,0.5925,0.5925,0.59245,0.59245,50200000.0
2009-01-08 17:26:00,0.59245,0.5927,0.59245,0.5926,83400000.0
2009-01-08 17:27:00,0.5926,0.5927,0.5926,0.5927,102000000.0
2009-01-08 17:28:00,0.5927,0.5927,0.5927,0.5927,26000000.0
2009-01-08 17:29:00,0.5927,0.5927,0.5925,0.5925,30800000.0
2009-01-08 17:30:00,0.59255,0.59265,0.59255,0.59265,24400000.0
2009-01-08 17:31:00,0.59265,0.59265,0.59265,0.59265,5600000.0
2009-01-08 17:32:00,0.5926,0.5926,0.5909,0.5909,179400000.0
2009-01-08 17:33:00,0.5909,0.591,0.5897,0.5909,157800000.0
2009-01-08 17:34:00,0.59085,0.59205,0.59085,0.5918,109400000.0
2009-01-08 17:35:00,0.5918,0.59225,0.5915,0.592,169000000.0
2009-01-08 17:36:00,0.592,0.5933,0.59195,0.593,217400000.0
2009-01-08 17:37:00,0.59315,0.5934,0.5931,0.59325,122000000.0
2009-01-08 17:38:00,0.59325,0.5933,0.59305,0.5932,80200000.0
2009-01-08 17:39:00,0.59325,0.5933,0.59315,0.59325,93000000.0
2009-01-08 17:40:00,0.59325,0.59325,0.59315,0.5932,70200000.0
2009-01-08 17:41:00,0.59325,0.5937,0.59325,0.5937,132200000.0
2009-01-08 17:42:00,0.59375,0.5941,0.59375,0.59405,82600000.0
2009-01-08 17:43:00,0.59405,0.59405,0.59365,0.59365,36600000.0
2009-01-08 17:44:00,0.59385,0.59445,0.59385,0.59425,65200000.0
2009-01-08 17:45:00,0.59397,0.59399,0.5938,0.59392,110400000.0
2009-01-08 17:46:00,0.59425,0.59425,0.59425,0.59425,12000000.0
2009-01-08 17:47:00,0.59425,0.59425,0.59425,0.59425,8000000.0
2009-01-08 17:48:00,0.59415,0.59455,0.59415,0.59435,31600000.0
2009-01-08 17:49:00,0.59415,0.59415,0.59405,0.59405,21000000.0
2009-01-08 17:50:00,0.59405,0.5945,0.59405,0.5945,42000000.0
2009-01-08 17:51:00,0.59465,0.59465,0.5941,0.5941,21600000.0
2009-01-08 17:52:00,0.5944,0.5944,0.5942,0.5942,45800000.0
2009-01-08 17:53:00,0.5942,0.59455,0.5942,0.59455,28200000.0
2009-01-08 17:54:00,0.5945,0.5945,0.5945,0.5945,2000000.0
2009-01-08 17:55:00,0.59455,0.59455,0.5945,0.5945,4000000.0
2009-01-08 17:56:00,0.59423,0.59426,0.59401,0.59424,112200000.0
2009-01-08 17:57:00,0.5944,0.5944,0.594,0.594,54600000.0
2009-01-08 17:58:00,0.594,0.5941,0.594,0.59405,25000000.0
2009-01-08 17:59:00,0.5942,0.5943,0.59395,0.59395,40800000.0
2009-01-08 18:00:00,0.59395,0.594,0.59295,0.5934,132600000.0
2009-01-08 18:01:00,0.59355,0.59405,0.5934,0.59405,95600000.0
2009-01-08 18:02:00,0.59405,0.59415,0.59395,0.59405,81600000.0
2009-01-08 18:03:00,0.59405,0.5944,0.59405,0.5942,125400000.0
2009-01-08 18:04:00,0.5942,0.59425,0.5941,0.59425,96000000.0
2009-01-08 18:05:00,0.59425,0.5946,0.5942,0.5942,86400000.0
2009-01-08 18:06:00,0.5943,0.5947,0.5942,0.5946,64400000.0
2009-01-08 18:07:00,0.59465,0.59495,0.594,0.5943,192000000.0
2009-01-08 18:08:00,0.5944,0.5952,0.59435,0.59435,149400000.0
2009-01-08 18:09:00,0.59435,0.59435,0.59425,0.59425,35200000.0
2009-01-08 18:10:00,0.59425,0.59425,0.59425,0.59425,44000000.0
2009-01-08 18:11:00,0.5941,0.59415,0.59395,0.59405,89200000.0
2009-01-08 18:12:00,0.5941,0.59415,0.59395,0.594,109800000.0
2009-01-08 18:13:00,0.59405,0.5943,0.59405,0.59415,49800000.0
2009-01-08 18:14:00,0.5942,0.5942,0.59415,0.59415,24800000.0
2009-01-08 18:15:00,0.59415,0.5942,0.59415,0.5942,9200000.0
2009-01-08 18:16:00,0.59405,0.5941,0.5939,0.5939,56400000.0
2009-01-08 18:17:00,0.59395,0.5942,0.59385,0.5939,29400000.0
2009-01-08 18:18:00,0.5939,0.5939,0.59385,0.5939,83800000.0
2009-01-08 18:19:00,0.5939,0.5939,0.59355,0.5937,219200000.0
2009-01-08 18:20:00,0.5937,0.5937,0.5929,0.59355,119800000.0
2009-01-08 18:21:00,0.59355,0.59395,0.59335,0.5937,145200000.0
2009-01-08 18:22:00,0.5937,0.5937,0.5933,0.59345,155800000.0
2009-01-08 18:23:00,0.59345,0.59345,0.59345,0.59345,4400000.0
2009-01-08 18:24:00,0.59345,0.59345,0.5934,0.5934,13200000.0
2009-01-08 18:25:00,0.59375,0.59375,0.5933,0.5933,10800000.0
2009-01-08 18:26:00,0.59345,0.59345,0.5933,0.5933,34400000.0
2009-01-08 18:27:00,0.5933,0.5933,0.5929,0.5932,79200000.0
2009-01-08 18:28:00,0.5932,0.5932,0.5917,0.59245,122800000.0
2009-01-08 18:29:00,0.59245,0.5926,0.5916,0.5919,169800000.0
2009-01-08 18:30:00,0.59205,0.59215,0.59195,0.59215,33400000.0
2009-01-08 18:31:00,0.5923,0.5927,0.59215,0.59215,92600000.0
2009-01-08 18:32:00,0.59215,0.59215,0.59215,0.59215,11800000.0
2009-01-08 18:33:00,0.5921,0.5921,0.59195,0.59205,39000000.0
2009-01-08 18:34:00,0.59205,0.59205,0.59195,0.592,60400000.0
2009-01-08 18:35:00,0.592,0.592,0.59175,0.5919,160000000.0
2009-01-08 18:36:00,0.59195,0.59195,0.59175,0.59195,54800000.0
2009-01-08 18:37:00,0.59185,0.59185,0.59175,0.59175,23800000.0
2009-01-08 18:38:00,0.59175,0.5919,0.59175,0.5919,38000000.0
2009-01-08 18:39:00,0.59195,0.59195,0.5915,0.5915,60000000.0
2009-01-08 18:40:00,0.59147,0.59158,0.59134,0.59157,40800000.0
2009-01-08 18:41:00,0.5915,0.59215,0.59145,0.5918,71200000.0
2009-01-08 18:42:00,0.59195,0.5924,0.5918,0.59235,106400000.0
2009-01-08 18:43:00,0.59235,0.59245,0.5923,0.59235,184800000.0
2009-01-08 18:44:00,0.59235,0.5927,0.59235,0.59255,93800000.0
2009-01-08 18:45:00,0.5926,0.5926,0.59215,0.59215,125000000.0
2009-01-08 18:46:00,0.59215,0.5923,0.59215,0.59215,168400000.0
2009-01-08 18:47:00,0.59225,0.5924,0.59205,0.5923,143800000.0
2009-01-08 18:48:00,0.59245,0.59245,0.59225,0.59225,19000000.0
2009-01-08 18:49:00,0.59225,0.5928,0.59225,0.5928,217600000.0
2009-01-08 18:50:00,0.59275,0.59295,0.59275,0.59295,88400000.0
2009-01-08 18:51:00,0.59295,0.59295,0.59195,0.59195,107000000.0
2009-01-08 18:52:00,0.59205,0.59205,0.59145,0.59145,48200000.0
2009-01-08 18:53:00,0.59145,0.59245,0.5914,0.5914,128600000.0
2009-01-08 18:54:00,0.59175,0.59245,0.5914,0.5924,139200000.0
2009-01-08 18:55:00,0.5924,0.5924,0.59145,0.59145,83600000.0
2009-01-08 18:56:00,0.59155,0.59155,0.59145,0.59145,48800000.0
2009-01-08 18:57:00,0.59145,0.59165,0.59145,0.59145,31200000.0
2009-01-08 18:58:00,0.59145,0.5921,0.59145,0.59195,104800000.0
2009-01-08 18:59:00,0.59195,0.5922,0.59195,0.5922,137800000.0
2009-01-08 19:00:00,0.59215,0.59225,0.59175,0.59175,58600000.0
2009-01-08 19:01:00,0.5918,0.5922,0.5918,0.59195,46600000.0
2009-01-08 19:02:00,0.59215,0.5922,0.5921,0.59215,28000000.0
2009-01-08 19:03:00,0.5921,0.5921,0.59205,0.59205,13800000.0
2009-01-08 19:04:00,0.592,0.59215,0.592,0.59215,8400000.0
2009-01-08 19:05:00,0.59215,0.59255,0.59215,0.59255,56600000.0
2009-01-08 19:06:00,0.59255,0.59265,0.59245,0.59255,48600000.0
2009-01-08 19:07:00,0.59245,0.59245,0.59245,0.59245,9800000.0
2009-01-08 19:08:00,0.5926,0.5929,0.5926,0.5929,11800000.0
2009-01-08 19:09:00,0.5929,0.5929,0.59275,0.59275,8800000.0
2009-01-08 19:10:00,0.59275,0.59275,0.5925,0.5925,10400000.0
2009-01-08 19:11:00,0.59225,0.59225,0.5922,0.5922,18400000.0
2009-01-08 19:12:00,0.5922,0.59335,0.5922,0.59335,47600000.0
2009-01-08 19:13:00,0.5933,0.59335,0.59325,0.5933,22400000.0
2009-01-08 19:14:00,0.59325,0.59345,0.59325,0.59335,45800000.0
2009-01-08 19:15:00,0.59345,0.5935,0.5932,0.59335,44800000.0
2009-01-08 19:16:00,0.59335,0.5934,0.59325,0.5934,7200000.0
2009-01-08 19:17:00,0.59365,0.59425,0.59335,0.59415,90000000.0
2009-01-08 19:18:00,0.5941,0.59415,0.59395,0.59395,15400000.0
2009-01-08 19:19:00,0.59395,0.59395,0.59365,0.59375,35000000.0
2009-01-08 19:20:00,0.59395,0.59415,0.59385,0.59385,26800000.0
2009-01-08 19:21:00,0.59351,0.59382,0.59347,0.59365,25800000.0
2009-01-08 19:22:00,0.59395,0.5941,0.59385,0.59385,24000000.0
2009-01-08 19:23:00,0.59365,0.59393,0.59362,0.59376,65200000.0
2009-01-08 19:24:00,0.59395,0.59395,0.5934,0.5934,114200000.0
2009-01-08 19:25:00,0.5936,0.59395,0.59345,0.5936,78600000.0
2009-01-08 19:26:00,0.59365,0.59375,0.59345,0.59375,25800000.0
2009-01-08 19:27:00,0.59375,0.59375,0.59375,0.59375,5000000.0
2009-01-08 19:28:00,0.59395,0.59395,0.59355,0.59355,14400000.0
2009-01-08 19:29:00,0.59375,0.59375,0.59375,0.59375,6600000.0
2009-01-08 19:30:00,0.59375,0.59375,0.59365,0.59365,8800000.0
2009-01-08 19:31:00,0.59375,0.59375,0.59375,0.59375,6400000.0
2009-01-08 19:32:00,0.59385,0.59395,0.59385,0.59395,3200000.0
2009-01-08 19:33:00,0.5938,0.5938,0.59365,0.59365,37000000.0
2009-01-08 19:34:00,0.5935,0.5935,0.5935,0.5935,3600000.0
2009-01-08 19:35:00,0.59345,0.59345,0.59345,0.59345,3200000.0
2009-01-08 19:36:00,0.59345,0.59365,0.59345,0.59365,7200000.0
2009-01-08 19:37:00,0.59365,0.59365,0.59365,0.59365,2000000.0
2009-01-08 19:38:00,0.5932,0.59345,0.59309,0.59345,35400000.0
2009-01-08 19:39:00,0.5937,0.59375,0.5937,0.59375,7600000.0
2009-01-08 19:40:00,0.59375,0.59395,0.59365,0.59395,25200000.0
2009-01-08 19:41:00,0.59395,0.59395,0.59375,0.59375,14800000.0
2009-01-08 19:42:00,0.59375,0.59415,0.59375,0.59415,11800000.0
2009-01-08 19:43:00,0.59376,0.59377,0.59343,0.5936,33600000.0
2009-01-08 19:44:00,0.59386,0.59407,0.59369,0.59383,31000000.0
2009-01-08 19:45:00,0.59396,0.59408,0.59371,0.5939,43000000.0
2009-01-08 19:46:00,0.59396,0.59396,0.59365,0.59392,40000000.0
2009-01-08 19:47:00,0.5943,0.5943,0.59415,0.59415,4000000.0
2009-01-08 19:48:00,0.59425,0.59425,0.59415,0.59415,4000000.0
2009-01-08 19:49:00,0.59369,0.59389,0.59365,0.59389,55800000.0
2009-01-08 19:50:00,0.59425,0.59425,0.59425,0.59425,8600000.0
2009-01-08 19:51:00,0.59425,0.5945,0.5936,0.59405,74200000.0
2009-01-08 19:52:00,0.59425,0.5945,0.59405,0.5945,116600000.0
2009-01-08 19:53:00,0.5945,0.5945,0.59415,0.59445,66400000.0
2009-01-08 19:54:00,0.59445,0.5945,0.5943,0.5945,16000000.0
2009-01-08 19:55:00,0.59495,0.59565,0.59495,0.5953,99000000.0
2009-01-08 19:56:00,0.5953,0.5954,0.59515,0.59515,20600000.0
2009-01-08 19:57:00,0.59515,0.59515,0.5951,0.5951,12000000.0
2009-01-08 19:58:00,0.5951,0.59525,0.595,0.595,19600000.0
2009-01-08 19:59:00,0.59495,0.59515,0.59445,0.59445,60400000.0
2009-01-08 20:00:00,0.59435,0.59445,0.59425,0.5944,15800000.0
2009-01-08 20:01:00,0.5944,0.5944,0.5942,0.5942,31600000.0
2009-01-08 20:02:00,0.59405,0.59445,0.594,0.59435,26200000.0
2009-01-08 20:03:00,0.59402,0.59433,0.59388,0.59388,198000003.0
2009-01-08 20:04:00,0.59413,0.59443,0.59395,0.59425,138000002.0
2009-01-08 20:05:00,0.5943,0.5943,0.59395,0.5941,50800000.0
2009-01-08 20:06:00,0.594,0.59405,0.594,0.59405,19800000.0
2009-01-08 20:07:00,0.59405,0.59405,0.59355,0.59365,65800000.0
2009-01-08 20:08:00,0.59355,0.59355,0.59355,0.59355,10400000.0
2009-01-08 20:09:00,0.59346,0.59353,0.59327,0.59345,5000000.0
2009-01-08 20:10:00,0.59365,0.5937,0.5936,0.5937,35000000.0
2009-01-08 20:11:00,0.5937,0.59375,0.59355,0.59355,43600000.0
2009-01-08 20:12:00,0.59355,0.59355,0.5934,0.5934,28800000.0
2009-01-08 20:13:00,0.5934,0.5934,0.5934,0.5934,2800000.0
2009-01-08 20:14:00,0.5934,0.5934,0.5933,0.5933,24200000.0
2009-01-08 20:15:00,0.59335,0.5934,0.5933,0.5933,22600000.0
2009-01-08 20:16:00,0.5932,0.5933,0.5931,0.5931,34600000.0
2009-01-08 20:17:00,0.5931,0.5931,0.593,0.5931,51000000.0
2009-01-08 20:18:00,0.59305,0.59305,0.593,0.593,65400000.0
2009-01-08 20:19:00,0.593,0.593,0.593,0.593,1200000.0
2009-01-08 20:20:00,0.59266,0.59347,0.59266,0.59346,55600000.0
2009-01-08 20:21:00,0.59347,0.59347,0.59276,0.5928,33200000.0
2009-01-08 20:22:00,0.5927,0.59285,0.59257,0.59262,30200000.0
2009-01-08 20:23:00,0.59257,0.59274,0.59257,0.59274,17400000.0
2009-01-08 20:24:00,0.5928,0.5928,0.5927,0.5928,8000000.0
2009-01-08 20:25:00,0.59275,0.5928,0.5923,0.5927,39200000.0
2009-01-08 20:26:00,0.5926,0.5926,0.5926,0.5926,7600000.0
2009-01-08 20:27:00,0.5926,0.5928,0.5926,0.5928,12000000.0
2009-01-08 20:28:00,0.59275,0.59275,0.5927,0.5927,7800000.0
2009-01-08 20:29:00,0.5927,0.5927,0.59265,0.59265,9000000.0
2009-01-08 20:30:00,0.5928,0.59305,0.5926,0.5926,54400000.0
2009-01-08 20:31:00,0.5926,0.5926,0.5925,0.5925,15800000.0
2009-01-08 20:32:00,0.5925,0.59265,0.59245,0.59265,24200000.0
2009-01-08 20:33:00,0.59224,0.59261,0.59198,0.5922,26200000.0
2009-01-08 20:34:00,0.59265,0.5927,0.59265,0.5927,35400000.0
2009-01-08 20:35:00,0.5927,0.5927,0.59255,0.5926,29000000.0
2009-01-08 20:36:00,0.5926,0.5926,0.5926,0.5926,7600000.0
2009-01-08 20:37:00,0.5926,0.59265,0.5926,0.59265,66200000.0
2009-01-08 20:38:00,0.59265,0.5927,0.59265,0.59265,69000000.0
2009-01-08 20:39:00,0.5928,0.5928,0.59265,0.59265,78400000.0
2009-01-08 20:40:00,0.5927,0.5929,0.59255,0.59265,46800000.0
2009-01-08 20:41:00,0.59265,0.59265,0.59265,0.59265,3200000.0
2009-01-08 20:42:00,0.59205,0.59263,0.59205,0.59256,26800000.0
2009-01-08 20:43:00,0.59265,0.5927,0.59265,0.5927,6400000.0
2009-01-08 20:44:00,0.5926,0.5926,0.5926,0.5926,2000000.0
2009-01-08 20:45:00,0.59265,0.59265,0.59265,0.59265,2000000.0
2009-01-08 20:46:00,0.59265,0.59265,0.59265,0.59265,4200000.0
2009-01-08 20:47:00,0.59265,0.59265,0.59265,0.59265,5600000.0
2009-01-08 20:48:00,0.59275,0.59305,0.59275,0.59305,30400000.0
2009-01-08 20:49:00,0.59305,0.59335,0.59305,0.59335,11400000.0
2009-01-08 20:50:00,0.59325,0.59335,0.59305,0.59335,35000000.0
2009-01-08 20:51:00,0.59325,0.59325,0.59305,0.59315,34400000.0
2009-01-08 20:52:00,0.5928,0.59292,0.59273,0.59292,51999999.0
2009-01-08 20:53:00,0.59281,0.5929,0.5927,0.59287,54800000.0
2009-01-08 20:54:00,0.59272,0.5929,0.59258,0.59258,35200000.0
2009-01-08 20:55:00,0.59269,0.59299,0.59264,0.59269,38800000.0
2009-01-08 20:56:00,0.59315,0.59315,0.59305,0.59305,27200000.0
2009-01-08 20:57:00,0.59305,0.59305,0.59305,0.59305,5200000.0
2009-01-08 20:58:00,0.59263,0.59291,0.5926,0.59291,59000000.0
2009-01-08 20:59:00,0.59303,0.59308,0.5927,0.5927,32200000.0
2009-01-08 21:00:00,0.59267,0.59272,0.59265,0.59265,14000000.0
2009-01-08 21:01:00,0.59265,0.59277,0.5926,0.59262,45000000.0
2009-01-08 21:02:00,0.59305,0.59305,0.59305,0.59305,14800000.0
2009-01-08 21:03:00,0.5931,0.5931,0.5931,0.5931,1200000.0
2009-01-08 21:04:00,0.59315,0.59315,0.59315,0.59315,1200000.0
2009-01-08 21:05:00,0.59302,0.59302,0.59278,0.59278,20200000.0
2009-01-08 21:06:00,0.5931,0.59315,0.5931,0.59315,9400000.0
2009-01-08 21:07:00,0.59325,0.59335,0.59325,0.59335,13800000.0
2009-01-08 21:08:00,0.59355,0.59355,0.59355,0.59355,2000000.0
2009-01-08 21:09:00,0.59355,0.59375,0.59355,0.59375,6200000.0
2009-01-08 21:10:00,0.59375,0.59375,0.59375,0.59375,12600000.0
2009-01-08 21:11:00,0.59324,0.59359,0.59313,0.59344,30000000.0
2009-01-08 21:12:00,0.59375,0.59385,0.59375,0.59385,39600000.0
2009-01-08 21:13:00,0.59385,0.59385,0.59375,0.59375,14400000.0
2009-01-08 21:14:00,0.59385,0.59385,0.59375,0.59375,18600000.0
2009-01-08 21:15:00,0.59385,0.59385,0.59375,0.59375,14400000.0
2009-01-08 21:16:00,0.59385,0.59385,0.59385,0.59385,8000000.0
2009-01-08 21:17:00,0.59385,0.59385,0.59385,0.59385,6000000.0
2009-01-08 21:18:00,0.59385,0.59385,0.59385,0.59385,6200000.0
2009-01-08 21:19:00,0.59351,0.5937,0.59339,0.5937,10000000.0
2009-01-08 21:20:00,0.59364,0.5939,0.59352,0.59371,26000000.0
2009-01-08 21:21:00,0.59405,0.59405,0.59405,0.59405,4000000.0
2009-01-08 21:22:00,0.5937,0.59402,0.59352,0.594,25400000.0
2009-01-08 21:23:00,0.59405,0.59415,0.59395,0.59405,14000000.0
2009-01-08 21:24:00,0.59405,0.59405,0.59395,0.59395,8000000.0
2009-01-08 21:25:00,0.59349,0.59376,0.59346,0.59362,24200000.0
2009-01-08 21:26:00,0.59355,0.59374,0.59355,0.59373,83600000.0
2009-01-08 21:27:00,0.59372,0.59388,0.59363,0.59372,46400000.0
2009-01-08 21:28:00,0.59378,0.59399,0.59372,0.59383,38400000.0
2009-01-08 21:29:00,0.59395,0.59395,0.59395,0.59395,2000000.0
2009-01-08 21:30:00,0.59395,0.59395,0.59395,0.59395,2000000.0
2009-01-08 21:31:00,0.59395,0.59415,0.59395,0.59415,40600000.0
2009-01-08 21:32:00,0.59415,0.59415,0.59395,0.59395,23800000.0
2009-01-08 21:33:00,0.59385,0.59385,0.5936,0.5936,32800000.0
2009-01-08 21:34:00,0.5936,0.594,0.59355,0.59355,34800000.0
2009-01-08 21:35:00,0.59365,0.59365,0.59365,0.59365,2800000.0
2009-01-08 21:36:00,0.59365,0.59365,0.5936,0.5936,10600000.0
2009-01-08 21:37:00,0.5936,0.5936,0.5936,0.5936,3000000.0
2009-01-08 21:38:00,0.59345,0.59352,0.59332,0.59332,81000000.0
2009-01-08 21:39:00,0.59328,0.59349,0.59328,0.59331,88400000.0
2009-01-08 21:40:00,0.59352,0.59352,0.59311,0.59323,65200000.0
2009-01-08 21:41:00,0.59315,0.5935,0.59304,0.59348,96800000.0
2009-01-08 21:42:00,0.59344,0.59364,0.5933,0.59349,106600000.0
2009-01-08 21:43:00,0.59347,0.59353,0.59323,0.59323,67800000.0
2009-01-08 21:44:00,0.5936,0.59365,0.5936,0.59365,7600000.0
2009-01-08 21:45:00,0.5936,0.5936,0.5936,0.5936,6400000.0
2009-01-08 21:46:00,0.5936,0.5936,0.59355,0.59355,4800000.0
2009-01-08 21:47:00,0.59355,0.59405,0.59355,0.59405,27200000.0
2009-01-08 21:48:00,0.59375,0.59385,0.59349,0.59353,22400000.0
2009-01-08 21:49:00,0.59415,0.59415,0.59405,0.59405,9200000.0
2009-01-08 21:50:00,0.59405,0.59405,0.59405,0.59405,10400000.0
2009-01-08 21:51:00,0.5941,0.59505,0.5941,0.59505,18600000.0
2009-01-08 21:52:00,0.5952,0.5952,0.59435,0.59435,40600000.0
2009-01-08 21:53:00,0.5948,0.595,0.5944,0.5946,80400000.0
2009-01-08 21:54:00,0.5946,0.59465,0.5945,0.5946,21600000.0
2009-01-08 21:55:00,0.5946,0.5949,0.5946,0.5949,7200000.0
2009-01-08 21:56:00,0.595,0.59565,0.59495,0.5953,99000000.0
2009-01-08 21:57:00,0.59495,0.59495,0.59425,0.59455,80400000.0
2009-01-08 21:58:00,0.59455,0.5946,0.59415,0.59425,68600000.0
2009-01-08 21:59:00,0.59425,0.59425,0.59365,0.5941,56800000.0
2009-01-08 22:00:00,0.59415,0.5947,0.59415,0.59465,87600000.0
2009-01-08 22:01:00,0.5947,0.5949,0.5947,0.5948,16800000.0
2009-01-08 22:02:00,0.59485,0.59515,0.59485,0.59505,32200000.0
2009-01-08 22:03:00,0.59505,0.59505,0.59505,0.59505,1200000.0
2009-01-08 22:04:00,0.59505,0.5952,0.59505,0.5951,37000000.0
2009-01-08 22:05:00,0.5951,0.59555,0.5949,0.5951,25400000.0
2009-01-08 22:06:00,0.5945,0.59525,0.5945,0.59525,40600000.0
2009-01-08 22:07:00,0.59525,0.59525,0.59495,0.5951,48800000.0
2009-01-08 22:08:00,0.5951,0.5951,0.59465,0.59465,13600000.0
2009-01-08 22:09:00,0.5946,0.5948,0.59395,0.5947,37400000.0
2009-01-08 22:10:00,0.5947,0.5947,0.5945,0.59455,41200000.0
2009-01-08 22:11:00,0.59455,0.5947,0.59445,0.59445,22000000.0
2009-01-08 22:12:00,0.5944,0.5947,0.5943,0.5946,73800000.0
2009-01-08 22:13:00,0.5946,0.5947,0.5946,0.5947,7200000.0
2009-01-08 22:14:00,0.5947,0.5947,0.5947,0.5947,2400000.0
2009-01-08 22:15:00,0.59465,0.59465,0.5946,0.5946,20200000.0
2009-01-08 22:16:00,0.5946,0.5946,0.59445,0.59455,34600000.0
2009-01-08 22:17:00,0.5944,0.59445,0.59435,0.59435,40800000.0
2009-01-08 22:18:00,0.59435,0.59435,0.59295,0.59355,103400000.0
2009-01-08 22:19:00,0.59365,0.59365,0.5933,0.5936,87200000.0
2009-01-08 22:20:00,0.59365,0.59365,0.59365,0.59365,25400000.0
2009-01-08 22:21:00,0.59365,0.5937,0.5931,0.5934,58800000.0
2009-01-08 22:22:00,0.5933,0.59365,0.5933,0.59365,47000000.0
2009-01-08 22:23:00,0.5937,0.5938,0.5933,0.5936,32200000.0
2009-01-08 22:24:00,0.5936,0.59395,0.5936,0.59395,43200000.0
2009-01-08 22:25:00,0.59395,0.59395,0.59375,0.59375,4800000.0
2009-01-08 22:26:00,0.59375,0.59375,0.59375,0.59375,1200000.0
2009-01-08 22:27:00,0.5943,0.59445,0.5938,0.5944,24400000.0
2009-01-08 22:28:00,0.5938,0.5943,0.5938,0.59425,48800000.0
2009-01-08 22:29:00,0.59425,0.59425,0.594,0.59415,27400000.0
2009-01-08 22:30:00,0.5942,0.59445,0.5939,0.5939,19600000.0
2009-01-08 22:31:00,0.59395,0.59395,0.59395,0.59395,14600000.0
2009-01-08 22:32:00,0.59395,0.594,0.59375,0.5939,21200000.0
2009-01-08 22:33:00,0.59375,0.59375,0.59375,0.59375,6800000.0
2009-01-08 22:34:00,0.59335,0.59335,0.5929,0.5933,38000000.0
2009-01-08 22:35:00,0.5933,0.5933,0.59325,0.59325,10000000.0
2009-01-08 22:36:00,0.59308,0.59323,0.59305,0.59321,42000000.0
2009-01-08 22:37:00,0.5933,0.5933,0.5933,0.5933,15200000.0
2009-01-08 22:38:00,0.5933,0.59335,0.59325,0.5933,18600000.0
2009-01-08 22:39:00,0.59325,0.59325,0.59325,0.59325,11600000.0
2009-01-08 22:40:00,0.59293,0.59354,0.59293,0.59307,22000000.0
2009-01-08 22:41:00,0.59335,0.59345,0.59335,0.59345,7600000.0
2009-01-08 22:42:00,0.59309,0.59341,0.59304,0.59304,56600000.0
2009-01-08 22:43:00,0.5936,0.59365,0.5936,0.59365,10000000.0
2009-01-08 22:44:00,0.59365,0.59365,0.59365,0.59365,2000000.0
2009-01-08 22:45:00,0.59365,0.59365,0.5935,0.59355,41800000.0
2009-01-08 22:46:00,0.59355,0.59415,0.59335,0.59415,66600000.0
2009-01-08 22:47:00,0.5942,0.5942,0.5941,0.5942,25000000.0
2009-01-08 22:48:00,0.5942,0.59425,0.5942,0.59425,18400000.0
2009-01-08 22:49:00,0.59425,0.5947,0.59425,0.5946,62400000.0
2009-01-08 22:50:00,0.5946,0.59485,0.5946,0.59485,69600000.0
2009-01-08 22:51:00,0.59485,0.595,0.5942,0.5945,60200000.0
2009-01-08 22:52:00,0.59442,0.59446,0.59442,0.59446,4000000.0
2009-01-08 22:53:00,0.5948,0.595,0.5948,0.59495,72400000.0
2009-01-08 22:54:00,0.59495,0.59515,0.59495,0.59515,53200000.0
2009-01-08 22:55:00,0.59515,0.59515,0.59515,0.59515,6400000.0
2009-01-08 22:56:00,0.5952,0.59525,0.5952,0.59525,10600000.0
2009-01-08 22:57:00,0.59513,0.59513,0.59496,0.59508,12200000.0
2009-01-08 22:58:00,0.5954,0.5956,0.5954,0.5956,10000000.0
2009-01-08 22:59:00,0.59575,0.59615,0.59575,0.59605,65800000.0
2009-01-08 23:00:00,0.5961,0.59615,0.5961,0.59615,19400000.0
2009-01-08 23:01:00,0.5962,0.59625,0.5962,0.59625,19800000.0
2009-01-08 23:02:00,0.5962,0.59625,0.5962,0.59625,60800000.0
2009-01-08 23:03:00,0.59625,0.59625,0.59615,0.59615,25600000.0
2009-01-08 23:04:00,0.59615,0.59635,0.5961,0.5962,36800000.0
2009-01-08 23:05:00,0.59615,0.5963,0.59595,0.59595,41800000.0
2009-01-08 23:06:00,0.59595,0.596,0.59585,0.5959,98000000.0
2009-01-08 23:07:00,0.59553,0.59572,0.59545,0.59564,32600000.0
2009-01-08 23:08:00,0.5959,0.5962,0.5959,0.59605,38600000.0
2009-01-08 23:09:00,0.59605,0.59615,0.596,0.596,30400000.0
2009-01-08 23:10:00,0.5961,0.5961,0.5961,0.5961,2000000.0
2009-01-08 23:11:00,0.59615,0.59615,0.59615,0.59615,4000000.0
2009-01-08 23:12:00,0.59586,0.5961,0.59568,0.5957,36400000.0
2009-01-08 23:13:00,0.59615,0.59615,0.5959,0.5959,41600000.0
2009-01-08 23:14:00,0.5959,0.596,0.5959,0.596,21600000.0
2009-01-08 23:15:00,0.59533,0.59579,0.59533,0.59551,18400000.0
2009-01-08 23:16:00,0.596,0.596,0.59595,0.59595,16800000.0
2009-01-08 23:17:00,0.5961,0.5961,0.5961,0.5961,4000000.0
2009-01-08 23:18:00,0.5961,0.5962,0.5961,0.5962,10800000.0
2009-01-08 23:19:00,0.5962,0.5962,0.5962,0.5962,8600000.0
2009-01-08 23:20:00,0.5962,0.5962,0.5962,0.5962,33800000.0
2009-01-08 23:21:00,0.59554,0.59596,0.59554,0.59558,24000000.0
2009-01-08 23:22:00,0.5962,0.5962,0.5962,0.5962,16000000.0
2009-01-08 23:23:00,0.59585,0.59595,0.59585,0.59595,4000000.0
2009-01-08 23:24:00,0.596,0.596,0.5959,0.59595,16000000.0
2009-01-08 23:25:00,0.5959,0.5962,0.5959,0.59595,59400000.0
2009-01-08 23:26:00,0.5961,0.5961,0.59605,0.59605,6000000.0
2009-01-08 23:27:00,0.59625,0.59625,0.59585,0.59595,20400000.0
2009-01-08 23:28:00,0.5959,0.5964,0.5958,0.59595,29000000.0
2009-01-08 23:29:00,0.59595,0.59595,0.59595,0.59595,5200000.0
2009-01-08 23:30:00,0.59566,0.59614,0.5956,0.59573,43200000.0
2009-01-08 23:31:00,0.59595,0.5961,0.5958,0.5958,39600000.0
2009-01-08 23:32:00,0.5958,0.59595,0.5957,0.5958,23800000.0
2009-01-08 23:33:00,0.59575,0.59585,0.59575,0.59585,28200000.0
2009-01-08 23:34:00,0.59585,0.59635,0.59585,0.59605,101200000.0
2009-01-08 23:35:00,0.59615,0.59615,0.5961,0.5961,20000000.0
2009-01-08 23:36:00,0.5958,0.5958,0.5958,0.5958,4000000.0
2009-01-08 23:37:00,0.5958,0.5958,0.59565,0.59565,45000000.0
2009-01-08 23:38:00,0.5958,0.596,0.5957,0.596,30400000.0
2009-01-08 23:39:00,0.596,0.596,0.5955,0.59555,13000000.0
2009-01-08 23:40:00,0.5951,0.5957,0.59505,0.59535,63200000.0
2009-01-08 23:41:00,0.59535,0.5956,0.59535,0.59555,15200000.0
2009-01-08 23:42:00,0.5957,0.5958,0.5954,0.59555,50600000.0
2009-01-08 23:43:00,0.59555,0.59555,0.5955,0.5955,8200000.0
2009-01-08 23:44:00,0.59555,0.59555,0.59555,0.59555,2400000.0
2009-01-08 23:45:00,0.5955,0.59565,0.5955,0.5956,16600000.0
2009-01-08 23:46:00,0.5955,0.59555,0.5955,0.59555,6800000.0
2009-01-08 23:47:00,0.59575,0.59585,0.59575,0.59585,5000000.0
2009-01-08 23:48:00,0.59585,0.59595,0.59585,0.59595,3000000.0
2009-01-08 23:49:00,0.5961,0.59615,0.5961,0.59615,5800000.0
2009-01-08 23:50:00,0.59615,0.5962,0.59615,0.5962,15600000.0
2009-01-08 23:51:00,0.59635,0.59635,0.59595,0.59595,11000000.0
2009-01-08 23:52:00,0.59595,0.59595,0.59595,0.59595,18800000.0
2009-01-08 23:53:00,0.5964,0.5966,0.5963,0.5964,89400000.0
2009-01-08 23:54:00,0.59645,0.59645,0.59625,0.59625,56600000.0
2009-01-08 23:55:00,0.59625,0.59625,0.59605,0.5961,50400000.0
2009-01-08 23:56:00,0.5962,0.59635,0.5951,0.59585,52000000.0
2009-01-08 23:57:00,0.596,0.5962,0.59555,0.596,57000000.0
2009-01-08 23:58:00,0.59595,0.5963,0.59595,0.5963,30200000.0
2009-01-08 23:59:00,0.59635,0.5964,0.59585,0.5959,26800000.0
2009-01-09 00:00:00,0.5961,0.5961,0.5958,0.596,5000000.0
2009-01-09 00:01:00,0.5954,0.59565,0.59495,0.5955,4000000.0
2009-01-09 00:02:00,0.5943,0.5943,0.5943,0.5943,2000000.0
2009-01-09 00:03:00,0.59519,0.59536,0.595,0.59518,21800000.0
2009-01-09 00:04:00,0.5953,0.59565,0.5953,0.59565,6400000.0
2009-01-09 00:05:00,0.59505,0.59505,0.59505,0.59505,2000000.0
2009-01-09 00:06:00,0.5951,0.5958,0.5951,0.5953,31200000.0
2009-01-09 00:07:00,0.5953,0.5953,0.59495,0.5952,13200000.0
2009-01-09 00:08:00,0.5953,0.59565,0.59495,0.5951,35200000.0
2009-01-09 00:09:00,0.59525,0.5955,0.5951,0.5951,17800000.0
2009-01-09 00:10:00,0.595,0.5955,0.595,0.5955,46600000.0
2009-01-09 00:11:00,0.59545,0.59555,0.5953,0.5955,45800000.0
2009-01-09 00:12:00,0.5954,0.5954,0.5954,0.5954,6400000.0
2009-01-09 00:13:00,0.5954,0.59575,0.5954,0.59575,22800000.0
2009-01-09 00:14:00,0.59575,0.59575,0.595,0.5954,34800000.0
2009-01-09 00:15:00,0.5954,0.5954,0.5948,0.595,41000000.0
2009-01-09 00:16:00,0.595,0.595,0.595,0.595,6000000.0
2009-01-09 00:17:00,0.595,0.595,0.595,0.595,2000000.0
2009-01-09 00:18:00,0.59435,0.59482,0.59435,0.59456,14000000.0
2009-01-09 00:19:00,0.59466,0.59471,0.59432,0.5944,22200000.0
2009-01-09 00:20:00,0.5948,0.59505,0.5948,0.59505,17800000.0
2009-01-09 00:21:00,0.59505,0.59505,0.59485,0.59485,15400000.0
2009-01-09 00:22:00,0.5952,0.5952,0.59505,0.59505,2000000.0
2009-01-09 00:23:00,0.595,0.595,0.59495,0.59495,12400000.0
2009-01-09 00:24:00,0.59495,0.59495,0.59495,0.59495,1600000.0
2009-01-09 00:25:00,0.59509,0.59516,0.5948,0.59491,56400000.0
2009-01-09 00:26:00,0.59497,0.59497,0.59451,0.59483,49600000.0
2009-01-09 00:27:00,0.5951,0.5953,0.5951,0.5953,13800000.0
2009-01-09 00:28:00,0.5955,0.5955,0.5952,0.59525,6400000.0
2009-01-09 00:29:00,0.5953,0.59535,0.5953,0.5953,5000000.0
2009-01-09 00:30:00,0.59475,0.5948,0.5945,0.5948,26400000.0
2009-01-09 00:31:00,0.5949,0.5949,0.5946,0.5946,3000000.0
2009-01-09 00:32:00,0.59445,0.59445,0.59445,0.59445,8000000.0
2009-01-09 00:33:00,0.5945,0.59485,0.5945,0.59485,7600000.0
2009-01-09 00:34:00,0.5949,0.5949,0.5949,0.5949,4000000.0
2009-01-09 00:35:00,0.59464,0.59472,0.5944,0.59472,19000000.0
2009-01-09 00:36:00,0.59471,0.59471,0.59425,0.59455,28600000.0
2009-01-09 00:37:00,0.59475,0.59475,0.59475,0.59475,11000000.0
2009-01-09 00:38:00,0.5947,0.5947,0.5947,0.5947,5200000.0
2009-01-09 00:39:00,0.59475,0.59475,0.59475,0.59475,4400000.0
2009-01-09 00:40:00,0.59471,0.59474,0.59462,0.59462,27000000.0
2009-01-09 00:41:00,0.5949,0.5949,0.59465,0.59465,26400000.0
2009-01-09 00:42:00,0.59465,0.59465,0.59465,0.59465,4400000.0
2009-01-09 00:43:00,0.59445,0.59445,0.59445,0.59445,4400000.0
2009-01-09 00:44:00,0.59435,0.59435,0.59365,0.594,30800000.0
2009-01-09 00:45:00,0.59365,0.59415,0.59335,0.59355,26000000.0
2009-01-09 00:46:00,0.59345,0.5939,0.59345,0.5939,43400000.0
2009-01-09 00:47:00,0.59405,0.59465,0.5939,0.5941,57000000.0
2009-01-09 00:48:00,0.594,0.594,0.594,0.594,6400000.0
2009-01-09 00:49:00,0.594,0.59405,0.594,0.59405,4000000.0
2009-01-09 00:50:00,0.5941,0.59415,0.5941,0.59415,5000000.0
2009-01-09 00:51:00,0.5941,0.5943,0.5939,0.5939,18200000.0
2009-01-09 00:52:00,0.5941,0.5941,0.594,0.594,10400000.0
2009-01-09 00:53:00,0.5942,0.5942,0.5942,0.5942,2000000.0
2009-01-09 00:54:00,0.59386,0.59391,0.5938,0.5938,37200000.0
2009-01-09 00:55:00,0.59378,0.59391,0.59378,0.59389,36800000.0
2009-01-09 00:56:00,0.5943,0.5943,0.5943,0.5943,2000000.0
2009-01-09 00:57:00,0.59425,0.59425,0.59425,0.59425,18000000.0
2009-01-09 00:58:00,0.5941,0.5941,0.59395,0.59395,22800000.0
2009-01-09 00:59:00,0.59395,0.594,0.59345,0.59365,49400000.0
2009-01-09 01:00:00,0.59365,0.5938,0.5935,0.59365,14800000.0
2009-01-09 01:01:00,0.59375,0.5943,0.5937,0.5937,16400000.0
2009-01-09 01:02:00,0.59435,0.59435,0.5935,0.5936,19000000.0
2009-01-09 01:03:00,0.5936,0.5939,0.5936,0.5939,14000000.0
2009-01-09 01:04:00,0.59415,0.5943,0.5937,0.5939,41200000.0
2009-01-09 01:05:00,0.5939,0.5939,0.5937,0.5938,8400000.0
2009-01-09 01:06:00,0.5938,0.5938,0.59335,0.5938,22000000.0
2009-01-09 01:07:00,0.5937,0.5937,0.5937,0.5937,6200000.0
2009-01-09 01:08:00,0.5938,0.59395,0.59335,0.5938,25600000.0
2009-01-09 01:09:00,0.5938,0.5939,0.5938,0.5938,21200000.0
2009-01-09 01:10:00,0.5936,0.5939,0.5936,0.5939,15800000.0
2009-01-09 01:11:00,0.5938,0.5938,0.5938,0.5938,4400000.0
2009-01-09 01:12:00,0.5938,0.5938,0.5938,0.5938,8000000.0
2009-01-09 01:13:00,0.5938,0.594,0.5938,0.594,3600000.0
2009-01-09 01:14:00,0.594,0.59405,0.5939,0.594,25400000.0
2009-01-09 01:15:00,0.594,0.59405,0.5935,0.594,34600000.0
2009-01-09 01:16:00,0.5941,0.5942,0.594,0.59415,45800000.0
2009-01-09 01:17:00,0.59415,0.59415,0.59405,0.59405,14000000.0
2009-01-09 01:18:00,0.5941,0.5941,0.5937,0.59385,32600000.0
2009-01-09 01:19:00,0.5939,0.5939,0.5938,0.5938,16000000.0
2009-01-09 01:20:00,0.5938,0.59385,0.5938,0.59385,16000000.0
2009-01-09 01:21:00,0.59385,0.594,0.59375,0.5939,48400000.0
2009-01-09 01:22:00,0.59395,0.5943,0.59395,0.5942,34000000.0
2009-01-09 01:23:00,0.59425,0.59435,0.59425,0.59435,10000000.0
2009-01-09 01:24:00,0.59445,0.5946,0.59445,0.5946,18000000.0
2009-01-09 01:25:00,0.5946,0.5946,0.5946,0.5946,2000000.0
2009-01-09 01:26:00,0.5946,0.5946,0.5946,0.5946,2000000.0
2009-01-09 01:27:00,0.5946,0.5946,0.59425,0.59425,21200000.0
2009-01-09 01:28:00,0.59425,0.59425,0.59425,0.59425,6600000.0
2009-01-09 01:29:00,0.59407,0.59407,0.59362,0.59368,12000000.0
2009-01-09 01:30:00,0.59373,0.59409,0.59358,0.59406,39600000.0
2009-01-09 01:31:00,0.59414,0.59432,0.59414,0.59432,16000000.0
2009-01-09 01:32:00,0.59425,0.5944,0.59425,0.5944,10600000.0
2009-01-09 01:33:00,0.5944,0.5944,0.5944,0.5944,4000000.0
2009-01-09 01:34:00,0.5944,0.5945,0.5944,0.5945,10000000.0
2009-01-09 01:35:00,0.59465,0.5956,0.5946,0.595,59200000.0
2009-01-09 01:36:00,0.5949,0.5949,0.5949,0.5949,4000000.0
2009-01-09 01:37:00,0.5949,0.5949,0.59475,0.5948,8400000.0
2009-01-09 01:38:00,0.5947,0.5947,0.5946,0.59465,3000000.0
2009-01-09 01:39:00,0.5946,0.59465,0.5946,0.59465,2000000.0
2009-01-09 01:40:00,0.5946,0.5946,0.5943,0.59445,9600000.0
2009-01-09 01:41:00,0.5946,0.5946,0.5946,0.5946,1000000.0
2009-01-09 01:42:00,0.59445,0.5946,0.59445,0.5946,5600000.0
2009-01-09 01:43:00,0.5946,0.5946,0.5946,0.5946,2000000.0
2009-01-09 01:44:00,0.5946,0.5946,0.59445,0.59445,10400000.0
2009-01-09 01:45:00,0.5945,0.59455,0.5945,0.59455,8800000.0
2009-01-09 01:46:00,0.5945,0.5946,0.5945,0.5946,40800000.0
2009-01-09 01:47:00,0.59465,0.5947,0.5942,0.5943,27800000.0
2009-01-09 01:48:00,0.5943,0.5944,0.5943,0.5944,7600000.0
2009-01-09 01:49:00,0.5944,0.5944,0.5937,0.59395,50800000.0
2009-01-09 01:50:00,0.59375,0.5938,0.59375,0.5938,10800000.0
2009-01-09 01:51:00,0.59375,0.5938,0.59375,0.5938,23200000.0
2009-01-09 01:52:00,0.59375,0.59385,0.59375,0.59385,10800000.0
2009-01-09 01:53:00,0.59375,0.594,0.59375,0.59375,33200000.0
2009-01-09 01:54:00,0.5938,0.5938,0.5938,0.5938,3600000.0
2009-01-09 01:55:00,0.594,0.594,0.594,0.594,6000000.0
2009-01-09 01:56:00,0.59347,0.59365,0.59325,0.59348,78200000.0
2009-01-09 01:57:00,0.594,0.5941,0.594,0.594,8000000.0
2009-01-09 01:58:00,0.5941,0.59425,0.5941,0.5941,22800000.0
2009-01-09 01:59:00,0.5941,0.5941,0.5941,0.5941,4000000.0
2009-01-09 02:00:00,0.5941,0.5941,0.5941,0.5941,6000000.0
2009-01-09 02:01:00,0.5941,0.5941,0.5941,0.5941,2000000.0
2009-01-09 02:02:00,0.5941,0.5941,0.5941,0.5941,18000000.0
2009-01-09 02:03:00,0.5941,0.5941,0.594,0.594,4000000.0
2009-01-09 02:04:00,0.59344,0.59352,0.59323,0.59352,50600000.0
2009-01-09 02:05:00,0.59395,0.59395,0.59395,0.59395,2000000.0
2009-01-09 02:06:00,0.5937,0.5937,0.59355,0.59365,48800000.0
2009-01-09 02:07:00,0.5936,0.5936,0.59355,0.59355,22000000.0
2009-01-09 02:08:00,0.5936,0.59365,0.59345,0.5935,31600000.0
2009-01-09 02:09:00,0.59365,0.59375,0.5934,0.5936,64400000.0
2009-01-09 02:10:00,0.5937,0.5939,0.59355,0.5939,56200000.0
2009-01-09 02:11:00,0.5937,0.5937,0.5933,0.5935,12600000.0
2009-01-09 02:12:00,0.5935,0.5935,0.5935,0.5935,9000000.0
2009-01-09 02:13:00,0.5935,0.5935,0.5935,0.5935,24400000.0
2009-01-09 02:14:00,0.5935,0.59385,0.5935,0.59385,30800000.0
2009-01-09 02:15:00,0.59385,0.59405,0.59385,0.5939,50000000.0
2009-01-09 02:16:00,0.59405,0.5943,0.5937,0.594,94800000.0
2009-01-09 02:17:00,0.594,0.594,0.5934,0.5938,56200000.0
2009-01-09 02:18:00,0.59385,0.59385,0.5935,0.5935,16000000.0
2009-01-09 02:19:00,0.59325,0.59335,0.59312,0.59327,49200000.0
2009-01-09 02:20:00,0.5935,0.5937,0.5935,0.5935,82600000.0
2009-01-09 02:21:00,0.5935,0.5935,0.5935,0.5935,34400000.0
2009-01-09 02:22:00,0.59355,0.59385,0.59305,0.59305,53400000.0
2009-01-09 02:23:00,0.59305,0.59335,0.59305,0.5932,57200000.0
2009-01-09 02:24:00,0.5934,0.5936,0.59305,0.5935,153200000.0
2009-01-09 02:25:00,0.5935,0.59355,0.5935,0.59355,3600000.0
2009-01-09 02:26:00,0.59306,0.5931,0.59292,0.5931,18200000.0
2009-01-09 02:27:00,0.5936,0.5936,0.59285,0.59285,11200000.0
2009-01-09 02:28:00,0.593,0.593,0.593,0.593,49200000.0
2009-01-09 02:29:00,0.593,0.5938,0.5923,0.59365,124000000.0
2009-01-09 02:30:00,0.59365,0.59365,0.5928,0.59355,151800000.0
2009-01-09 02:31:00,0.59355,0.59355,0.5935,0.5935,5600000.0
2009-01-09 02:32:00,0.5934,0.5934,0.5928,0.5928,39400000.0
2009-01-09 02:33:00,0.5929,0.5929,0.59265,0.59275,67200000.0
2009-01-09 02:34:00,0.59275,0.5929,0.59265,0.5927,76600000.0
2009-01-09 02:35:00,0.59265,0.59275,0.59265,0.59275,43800000.0
2009-01-09 02:36:00,0.59275,0.59275,0.59265,0.5927,35800000.0
2009-01-09 02:37:00,0.59223,0.59242,0.59191,0.59208,73000000.0
2009-01-09 02:38:00,0.59205,0.59228,0.59205,0.59228,59200000.0
2009-01-09 02:39:00,0.59236,0.5925,0.59213,0.59243,65600000.0
2009-01-09 02:40:00,0.5927,0.5927,0.5927,0.5927,4000000.0
2009-01-09 02:41:00,0.5927,0.593,0.59265,0.593,43200000.0
2009-01-09 02:42:00,0.59265,0.5928,0.5926,0.5928,28600000.0
2009-01-09 02:43:00,0.5929,0.59315,0.5929,0.59295,50400000.0
2009-01-09 02:44:00,0.59295,0.59295,0.59295,0.59295,33000000.0
2009-01-09 02:45:00,0.593,0.59305,0.5929,0.5929,28000000.0
2009-01-09 02:46:00,0.5929,0.5929,0.59245,0.5926,116000000.0
2009-01-09 02:47:00,0.59265,0.59265,0.5926,0.5926,8000000.0
2009-01-09 02:48:00,0.5926,0.5926,0.59245,0.5925,24600000.0
2009-01-09 02:49:00,0.5926,0.5926,0.5926,0.5926,14000000.0
2009-01-09 02:50:00,0.59265,0.59265,0.59245,0.59245,32600000.0
2009-01-09 02:51:00,0.5925,0.5925,0.5925,0.5925,14000000.0
2009-01-09 02:52:00,0.59265,0.59305,0.5925,0.59295,92800000.0
2009-01-09 02:53:00,0.593,0.59335,0.593,0.59305,122800000.0
2009-01-09 02:54:00,0.59305,0.59315,0.5927,0.5929,31600000.0
2009-01-09 02:55:00,0.5929,0.5931,0.5929,0.5931,20600000.0
2009-01-09 02:56:00,0.593,0.593,0.593,0.593,6800000.0
2009-01-09 02:57:00,0.5932,0.5932,0.5932,0.5932,2000000.0
2009-01-09 02:58:00,0.59325,0.59325,0.5926,0.59315,29200000.0
2009-01-09 02:59:00,0.59325,0.59325,0.59325,0.59325,2000000.0
2009-01-09 03:00:00,0.59287,0.59304,0.59262,0.59283,44000000.0
2009-01-09 03:01:00,0.59315,0.59325,0.59275,0.59325,26000000.0
2009-01-09 03:02:00,0.59315,0.59315,0.59275,0.5929,86000000.0
2009-01-09 03:03:00,0.59275,0.59275,0.5927,0.5927,25600000.0
2009-01-09 03:04:00,0.5927,0.5927,0.5927,0.5927,17200000.0
2009-01-09 03:05:00,0.59241,0.59246,0.59228,0.59239,28400000.0
2009-01-09 03:06:00,0.5927,0.5927,0.5927,0.5927,4000000.0
2009-01-09 03:07:00,0.5927,0.5927,0.5925,0.5925,15600000.0
2009-01-09 03:08:00,0.5925,0.5926,0.5919,0.5923,104200000.0
2009-01-09 03:09:00,0.5923,0.5924,0.5923,0.5924,12800000.0
2009-01-09 03:10:00,0.5923,0.5923,0.5919,0.5919,3600000.0
2009-01-09 03:11:00,0.59195,0.59215,0.59195,0.59215,18600000.0
2009-01-09 03:12:00,0.5921,0.5921,0.59205,0.5921,35200000.0
2009-01-09 03:13:00,0.59205,0.59205,0.592,0.592,6400000.0
2009-01-09 03:14:00,0.592,0.5921,0.59165,0.59205,56600000.0
2009-01-09 03:15:00,0.59215,0.59215,0.59215,0.59215,2000000.0
2009-01-09 03:16:00,0.59168,0.59184,0.59147,0.59183,22000000.0
2009-01-09 03:17:00,0.5922,0.5922,0.59215,0.59215,10000000.0
2009-01-09 03:18:00,0.59176,0.59189,0.59169,0.59189,28800000.0
2009-01-09 03:19:00,0.5917,0.59194,0.59166,0.59169,22200000.0
2009-01-09 03:20:00,0.5922,0.5922,0.59185,0.59185,43000000.0
2009-01-09 03:21:00,0.5918,0.5918,0.59145,0.59145,42600000.0
2009-01-09 03:22:00,0.5915,0.5915,0.59085,0.591,41200001.0
2009-01-09 03:23:00,0.591,0.59115,0.591,0.5911,45600000.0
2009-01-09 03:24:00,0.5911,0.59125,0.59105,0.59105,45200000.0
2009-01-09 03:25:00,0.59095,0.5913,0.59095,0.5912,87200000.0
2009-01-09 03:26:00,0.5911,0.5911,0.5911,0.5911,13200000.0
2009-01-09 03:27:00,0.5911,0.59115,0.5911,0.59115,17600000.0
2009-01-09 03:28:00,0.59115,0.5912,0.59115,0.5912,7600000.0
2009-01-09 03:29:00,0.5912,0.59135,0.5912,0.59135,4600000.0
2009-01-09 03:30:00,0.5915,0.5915,0.5915,0.5915,14000000.0
2009-01-09 03:31:00,0.5915,0.5915,0.5915,0.5915,4000000.0
2009-01-09 03:32:00,0.59093,0.59115,0.59093,0.59115,21800000.0
2009-01-09 03:33:00,0.5916,0.59175,0.5916,0.59175,54800000.0
2009-01-09 03:34:00,0.5917,0.59175,0.59165,0.59165,52800000.0
2009-01-09 03:35:00,0.5918,0.5918,0.5918,0.5918,8000000.0
2009-01-09 03:36:00,0.59137,0.5915,0.59121,0.59145,40600000.0
2009-01-09 03:37:00,0.5918,0.5918,0.591,0.59115,106400000.0
2009-01-09 03:38:00,0.5911,0.5914,0.59105,0.59115,132200000.0
2009-01-09 03:39:00,0.59115,0.59115,0.591,0.5911,33200000.0
2009-01-09 03:40:00,0.5911,0.5912,0.59095,0.59095,25200000.0
2009-01-09 03:41:00,0.59095,0.591,0.59085,0.59085,25600000.0
2009-01-09 03:42:00,0.5908,0.59085,0.5905,0.5905,32200000.0
2009-01-09 03:43:00,0.5907,0.5908,0.5907,0.5907,58600000.0
2009-01-09 03:44:00,0.5907,0.591,0.5907,0.591,17600000.0
2009-01-09 03:45:00,0.591,0.591,0.5906,0.5907,10000000.0
2009-01-09 03:46:00,0.59048,0.59062,0.59024,0.59062,144199995.0
2009-01-09 03:47:00,0.5907,0.5907,0.5907,0.5907,4000000.0
2009-01-09 03:48:00,0.59065,0.5907,0.59065,0.5907,10600000.0
2009-01-09 03:49:00,0.5907,0.5914,0.5907,0.59135,32200000.0
2009-01-09 03:50:00,0.59135,0.59135,0.5909,0.59095,14800000.0
2009-01-09 03:51:00,0.59105,0.5913,0.59105,0.5913,35600000.0
2009-01-09 03:52:00,0.5912,0.5913,0.591,0.5913,25800000.0
2009-01-09 03:53:00,0.59145,0.5916,0.591,0.5914,69000000.0
2009-01-09 03:54:00,0.5914,0.5915,0.5914,0.5915,30800000.0
2009-01-09 03:55:00,0.5914,0.5915,0.59115,0.5912,68600000.0
2009-01-09 03:56:00,0.5912,0.59125,0.59095,0.59095,118200000.0
2009-01-09 03:57:00,0.59095,0.59105,0.59095,0.59105,22000000.0
2009-01-09 03:58:00,0.59105,0.5911,0.59105,0.5911,8800000.0
2009-01-09 03:59:00,0.59125,0.59125,0.59125,0.59125,4000000.0
2009-01-09 04:00:00,0.59125,0.5915,0.5911,0.5915,61200000.0
2009-01-09 04:01:00,0.59145,0.59165,0.5913,0.59145,117400000.0
2009-01-09 04:02:00,0.5915,0.5915,0.5911,0.5913,90800000.0
2009-01-09 04:03:00,0.5913,0.59155,0.5913,0.5915,19400000.0
2009-01-09 04:04:00,0.5914,0.5914,0.59105,0.59105,7600000.0
2009-01-09 04:05:00,0.59125,0.59135,0.5911,0.59125,130600000.0
2009-01-09 04:06:00,0.5912,0.59245,0.5912,0.5918,122200000.0
2009-01-09 04:07:00,0.59145,0.5919,0.5912,0.5919,36000000.0
2009-01-09 04:08:00,0.5919,0.5919,0.5912,0.59165,37000000.0
2009-01-09 04:09:00,0.59165,0.5917,0.59165,0.5917,10800000.0
2009-01-09 04:10:00,0.5915,0.59155,0.5913,0.59155,16600000.0
2009-01-09 04:11:00,0.59155,0.5917,0.59155,0.5916,11800000.0
2009-01-09 04:12:00,0.5916,0.5916,0.5916,0.5916,12000000.0
2009-01-09 04:13:00,0.5916,0.5917,0.5916,0.5917,12000000.0
2009-01-09 04:14:00,0.5917,0.5917,0.5917,0.5917,4800000.0
2009-01-09 04:15:00,0.5917,0.5917,0.5917,0.5917,1000000.0
2009-01-09 04:16:00,0.5916,0.59185,0.59155,0.5918,33600000.0
2009-01-09 04:17:00,0.59185,0.59185,0.59165,0.5917,25600000.0
2009-01-09 04:18:00,0.5917,0.5919,0.5916,0.5916,15000000.0
2009-01-09 04:19:00,0.5916,0.59215,0.5916,0.5921,18200000.0
2009-01-09 04:20:00,0.592,0.5921,0.592,0.592,22000000.0
2009-01-09 04:21:00,0.592,0.592,0.592,0.592,2400000.0
2009-01-09 04:22:00,0.592,0.592,0.59185,0.59195,12400000.0
2009-01-09 04:23:00,0.5919,0.592,0.5917,0.5917,22200000.0
2009-01-09 04:24:00,0.59175,0.59195,0.59175,0.59195,3400000.0
2009-01-09 04:25:00,0.592,0.5927,0.592,0.5926,43800000.0
2009-01-09 04:26:00,0.59275,0.5928,0.5926,0.59265,20800000.0
2009-01-09 04:27:00,0.5926,0.59295,0.5926,0.5929,13400000.0
2009-01-09 04:28:00,0.59295,0.5931,0.5929,0.593,13000000.0
2009-01-09 04:29:00,0.59305,0.59315,0.59295,0.59295,17800000.0
2009-01-09 04:30:00,0.593,0.59325,0.593,0.59325,27400000.0
2009-01-09 04:31:00,0.5934,0.5934,0.59305,0.5931,22400000.0
2009-01-09 04:32:00,0.5931,0.59315,0.593,0.593,6000000.0
2009-01-09 04:33:00,0.59305,0.5933,0.59305,0.5933,4000000.0
2009-01-09 04:34:00,0.59335,0.5936,0.59335,0.5934,23200000.0
2009-01-09 04:35:00,0.59335,0.59335,0.59295,0.59295,11800000.0
2009-01-09 04:36:00,0.593,0.59305,0.5927,0.59295,11800000.0
2009-01-09 04:37:00,0.59285,0.59285,0.59285,0.59285,4400000.0
2009-01-09 04:38:00,0.59269,0.59294,0.59251,0.59285,27000000.0
2009-01-09 04:39:00,0.59275,0.5928,0.5926,0.5928,21400000.0
2009-01-09 04:40:00,0.59285,0.5929,0.5928,0.5929,9000000.0
2009-01-09 04:41:00,0.593,0.59315,0.59295,0.59305,43200000.0
2009-01-09 04:42:00,0.5931,0.5932,0.5928,0.5928,39400000.0
2009-01-09 04:43:00,0.5927,0.59275,0.5927,0.5927,31800000.0
2009-01-09 04:44:00,0.5926,0.5926,0.59245,0.59245,13800000.0
2009-01-09 04:45:00,0.5925,0.5925,0.59235,0.5924,17000000.0
2009-01-09 04:46:00,0.5926,0.5927,0.5926,0.5927,3000000.0
2009-01-09 04:47:00,0.5927,0.5928,0.5927,0.5928,13400000.0
2009-01-09 04:48:00,0.5928,0.5928,0.59275,0.59275,8400000.0
2009-01-09 04:49:00,0.59275,0.59275,0.59265,0.59265,16600000.0
2009-01-09 04:50:00,0.5927,0.5927,0.5925,0.5926,69800000.0
2009-01-09 04:51:00,0.5926,0.5926,0.5926,0.5926,6000000.0
2009-01-09 04:52:00,0.5926,0.5926,0.59195,0.5921,16600000.0
2009-01-09 04:53:00,0.59205,0.5923,0.59205,0.5923,22400000.0
2009-01-09 04:54:00,0.59201,0.59226,0.59195,0.59209,12800000.0
2009-01-09 04:55:00,0.59245,0.59265,0.59245,0.59265,19600000.0
2009-01-09 04:56:00,0.59265,0.59265,0.59265,0.59265,2000000.0
2009-01-09 04:57:00,0.5926,0.5926,0.59255,0.59255,6000000.0
2009-01-09 04:58:00,0.5921,0.59214,0.59194,0.59214,42600000.0
2009-01-09 04:59:00,0.5924,0.5924,0.5924,0.5924,8000000.0
2009-01-09 05:00:00,0.59205,0.59205,0.59205,0.59205,3600000.0
2009-01-09 05:01:00,0.59235,0.5925,0.5923,0.5923,32600000.0
2009-01-09 05:02:00,0.59225,0.59235,0.59225,0.5923,13400000.0
2009-01-09 05:03:00,0.59235,0.59235,0.5921,0.5921,31000000.0
2009-01-09 05:04:00,0.592,0.5921,0.59195,0.59205,48800000.0
2009-01-09 05:05:00,0.59205,0.59205,0.59195,0.59195,6800000.0
2009-01-09 05:06:00,0.59205,0.59235,0.592,0.5923,23800000.0
2009-01-09 05:07:00,0.5924,0.5924,0.59235,0.59235,2600000.0
2009-01-09 05:08:00,0.59215,0.59234,0.59191,0.59191,37000000.0
2009-01-09 05:09:00,0.5925,0.59255,0.59245,0.5925,32800000.0
2009-01-09 05:10:00,0.5925,0.5927,0.59245,0.5925,21600000.0
2009-01-09 05:11:00,0.5925,0.59325,0.59245,0.59305,37800000.0
2009-01-09 05:12:00,0.59305,0.59305,0.59255,0.59255,13400000.0
2009-01-09 05:13:00,0.59265,0.59265,0.59245,0.59245,9800000.0
2009-01-09 05:14:00,0.59255,0.5928,0.59245,0.59245,18200000.0
2009-01-09 05:15:00,0.5926,0.5926,0.5926,0.5926,1000000.0
2009-01-09 05:16:00,0.5925,0.5926,0.5925,0.5926,10400000.0
2009-01-09 05:17:00,0.5926,0.5926,0.5926,0.5926,2000000.0
2009-01-09 05:18:00,0.59255,0.59255,0.5925,0.5925,4000000.0
2009-01-09 05:19:00,0.59245,0.59245,0.59245,0.59245,4000000.0
2009-01-09 05:20:00,0.59203,0.5923,0.5919,0.59197,18000000.0
2009-01-09 05:21:00,0.59202,0.59236,0.59186,0.59236,57400001.0
2009-01-09 05:22:00,0.59245,0.59245,0.5922,0.5922,27400000.0
2009-01-09 05:23:00,0.5922,0.59255,0.592,0.5924,72200000.0
2009-01-09 05:24:00,0.59245,0.5925,0.59205,0.59245,36000000.0
2009-01-09 05:25:00,0.59245,0.5928,0.59245,0.59275,55800000.0
2009-01-09 05:26:00,0.59275,0.59275,0.5916,0.59165,92800000.0
2009-01-09 05:27:00,0.5918,0.5919,0.59175,0.5919,35000000.0
2009-01-09 05:28:00,0.5919,0.5919,0.5907,0.5907,87200000.0
2009-01-09 05:29:00,0.5908,0.5914,0.5908,0.5913,57600000.0
2009-01-09 05:30:00,0.59115,0.59135,0.5911,0.5913,70400001.0
2009-01-09 05:31:00,0.59135,0.5915,0.59125,0.5913,32600000.0
2009-01-09 05:32:00,0.5914,0.5914,0.5914,0.5914,1600000.0
2009-01-09 05:33:00,0.5914,0.5914,0.5908,0.5912,40800000.0
2009-01-09 05:34:00,0.5912,0.5912,0.5912,0.5912,1000000.0
2009-01-09 05:35:00,0.59125,0.59135,0.59115,0.59115,71800000.0
2009-01-09 05:36:00,0.59125,0.59125,0.591,0.5911,54000000.0
2009-01-09 05:37:00,0.59105,0.59115,0.59105,0.59115,24600000.0
2009-01-09 05:38:00,0.5911,0.59135,0.5911,0.59125,23400000.0
2009-01-09 05:39:00,0.59115,0.59125,0.59115,0.59125,18400000.0
2009-01-09 05:40:00,0.5912,0.5913,0.5912,0.5913,14800000.0
2009-01-09 05:41:00,0.5913,0.59155,0.5912,0.5915,56800000.0
2009-01-09 05:42:00,0.59165,0.59165,0.59165,0.59165,10000000.0
2009-01-09 05:43:00,0.59165,0.5917,0.5912,0.5917,52200000.0
2009-01-09 05:44:00,0.59175,0.59175,0.5916,0.59175,28200000.0
2009-01-09 05:45:00,0.59175,0.59175,0.5917,0.5917,11800000.0
2009-01-09 05:46:00,0.59175,0.59175,0.59105,0.59135,90200000.0
2009-01-09 05:47:00,0.59135,0.59135,0.59125,0.59125,12400000.0
2009-01-09 05:48:00,0.59125,0.59135,0.59125,0.59135,9200000.0
2009-01-09 05:49:00,0.59135,0.59135,0.59125,0.5913,11800000.0
2009-01-09 05:50:00,0.5913,0.5913,0.59125,0.59125,18400000.0
2009-01-09 05:51:00,0.5913,0.59145,0.59125,0.59125,25200000.0
2009-01-09 05:52:00,0.59125,0.59125,0.59115,0.59125,20000000.0
2009-01-09 05:53:00,0.59125,0.59125,0.59125,0.59125,17000000.0
2009-01-09 05:54:00,0.59125,0.5913,0.5912,0.5913,33200000.0
2009-01-09 05:55:00,0.59145,0.59145,0.59145,0.59145,5000000.0
2009-01-09 05:56:00,0.5914,0.59155,0.5914,0.59155,20400000.0
2009-01-09 05:57:00,0.5915,0.59165,0.59145,0.59165,25800000.0
2009-01-09 05:58:00,0.59165,0.59165,0.59165,0.59165,8200000.0
2009-01-09 05:59:00,0.59165,0.59195,0.59145,0.5916,43200000.0
2009-01-09 06:00:00,0.59165,0.59165,0.59165,0.59165,12800000.0
2009-01-09 06:01:00,0.59165,0.59165,0.59155,0.59165,15600000.0
2009-01-09 06:02:00,0.59165,0.59165,0.59155,0.59165,16800000.0
2009-01-09 06:03:00,0.59145,0.59165,0.59145,0.59165,14200000.0
2009-01-09 06:04:00,0.59165,0.59165,0.5916,0.5916,20000000.0
2009-01-09 06:05:00,0.5916,0.59175,0.59155,0.59175,10000000.0
2009-01-09 06:06:00,0.59175,0.59195,0.5917,0.59175,39600000.0
2009-01-09 06:07:00,0.59195,0.59255,0.59195,0.59255,21800000.0
2009-01-09 06:08:00,0.5925,0.59255,0.5925,0.59255,20600000.0
2009-01-09 06:09:00,0.5926,0.5926,0.59245,0.59245,33600000.0
2009-01-09 06:10:00,0.59245,0.59245,0.59245,0.59245,10800000.0
2009-01-09 06:11:00,0.59245,0.59245,0.59245,0.59245,10800000.0
2009-01-09 06:12:00,0.59226,0.59235,0.59207,0.5921,13000000.0
2009-01-09 06:13:00,0.59245,0.59245,0.59235,0.59245,17200000.0
2009-01-09 06:14:00,0.59245,0.59245,0.59235,0.59245,32000000.0
2009-01-09 06:15:00,0.5924,0.5924,0.5924,0.5924,5200000.0
2009-01-09 06:16:00,0.59245,0.59245,0.5924,0.5924,26200000.0
2009-01-09 06:17:00,0.59235,0.59245,0.59235,0.59245,11600000.0
2009-01-09 06:18:00,0.59235,0.59245,0.59235,0.59245,11600000.0
2009-01-09 06:19:00,0.59245,0.59245,0.59235,0.59245,16600000.0
2009-01-09 06:20:00,0.59245,0.59245,0.59245,0.59245,13600000.0
2009-01-09 06:21:00,0.59245,0.59245,0.59245,0.59245,12200000.0
2009-01-09 06:22:00,0.59245,0.59255,0.5924,0.59255,55600000.0
2009-01-09 06:23:00,0.59255,0.59255,0.5924,0.59255,59400000.0
2009-01-09 06:24:00,0.5924,0.5924,0.5924,0.5924,14800000.0
2009-01-09 06:25:00,0.5925,0.5925,0.5925,0.5925,2000000.0
2009-01-09 06:26:00,0.5924,0.59305,0.5924,0.59305,40600000.0
2009-01-09 06:27:00,0.59305,0.59305,0.59285,0.59285,12800000.0
2009-01-09 06:28:00,0.5929,0.5929,0.5926,0.59285,39200000.0
2009-01-09 06:29:00,0.59295,0.59295,0.59295,0.59295,14600000.0
2009-01-09 06:30:00,0.59295,0.59295,0.59295,0.59295,10600000.0
2009-01-09 06:31:00,0.59295,0.59295,0.59295,0.59295,11200000.0
2009-01-09 06:32:00,0.59295,0.59295,0.59295,0.59295,13600000.0
2009-01-09 06:33:00,0.59295,0.59295,0.59295,0.59295,17000000.0
2009-01-09 06:34:00,0.5926,0.5928,0.5926,0.5927,20800000.0
2009-01-09 06:35:00,0.59233,0.59253,0.59221,0.59237,32800000.0
2009-01-09 06:36:00,0.59265,0.59265,0.59255,0.59255,13600000.0
2009-01-09 06:37:00,0.59255,0.59255,0.59255,0.59255,9200000.0
2009-01-09 06:38:00,0.59255,0.59255,0.5925,0.5925,11800000.0
2009-01-09 06:39:00,0.59255,0.59255,0.59255,0.59255,18400000.0
2009-01-09 06:40:00,0.59255,0.59255,0.5925,0.59255,23400000.0
2009-01-09 06:41:00,0.5926,0.59265,0.5926,0.59265,10400000.0
2009-01-09 06:42:00,0.59265,0.59265,0.5925,0.59255,21000000.0
2009-01-09 06:43:00,0.59255,0.5926,0.59245,0.59245,16600000.0
2009-01-09 06:44:00,0.5925,0.59255,0.59245,0.59255,23200000.0
2009-01-09 06:45:00,0.59255,0.59255,0.59245,0.59255,19600000.0
2009-01-09 06:46:00,0.59245,0.5926,0.59245,0.59255,39200000.0
2009-01-09 06:47:00,0.59255,0.5927,0.59255,0.5926,59000000.0
2009-01-09 06:48:00,0.59255,0.5926,0.5925,0.5925,42800000.0
2009-01-09 06:49:00,0.5925,0.59255,0.59245,0.59245,44200000.0
2009-01-09 06:50:00,0.5924,0.59245,0.5924,0.59245,3400000.0
2009-01-09 06:51:00,0.5924,0.59245,0.5924,0.59245,3400000.0
2009-01-09 06:52:00,0.5924,0.59245,0.5924,0.59245,7400000.0
2009-01-09 06:53:00,0.59235,0.59245,0.59235,0.59245,5000000.0
2009-01-09 06:54:00,0.59235,0.59245,0.59195,0.59245,29400000.0
2009-01-09 06:55:00,0.59245,0.59245,0.5921,0.59245,61400000.0
2009-01-09 06:56:00,0.59225,0.59245,0.59225,0.59245,8200000.0
2009-01-09 06:57:00,0.59245,0.59245,0.5919,0.5919,46600000.0
2009-01-09 06:58:00,0.59195,0.592,0.5919,0.592,41600000.0
2009-01-09 06:59:00,0.59205,0.59205,0.59195,0.59195,13200000.0
2009-01-09 07:00:00,0.592,0.592,0.59195,0.59195,17600000.0
2009-01-09 07:01:00,0.59215,0.59225,0.59205,0.59225,4600000.0
2009-01-09 07:02:00,0.59205,0.59225,0.59205,0.59225,3600000.0
2009-01-09 07:03:00,0.5921,0.59225,0.5919,0.5919,39800000.0
2009-01-09 07:04:00,0.592,0.59205,0.592,0.59205,13800000.0
2009-01-09 07:05:00,0.592,0.59205,0.592,0.592,23200000.0
2009-01-09 07:06:00,0.59205,0.59205,0.592,0.592,18000000.0
2009-01-09 07:07:00,0.592,0.5921,0.592,0.592,34200000.0
2009-01-09 07:08:00,0.5922,0.5922,0.5922,0.5922,1000000.0
2009-01-09 07:09:00,0.5923,0.5924,0.59225,0.5923,6000000.0
2009-01-09 07:10:00,0.59235,0.5924,0.59235,0.5924,2000000.0
2009-01-09 07:11:00,0.59235,0.5926,0.59235,0.5926,3000000.0
2009-01-09 07:12:00,0.59265,0.5927,0.5926,0.5927,5000000.0
2009-01-09 07:13:00,0.59285,0.59285,0.59205,0.59205,34600000.0
2009-01-09 07:14:00,0.59225,0.59235,0.59225,0.59235,5400000.0
2009-01-09 07:15:00,0.59225,0.59225,0.59225,0.59225,4400000.0
2009-01-09 07:16:00,0.59225,0.59245,0.59225,0.59245,5400000.0
2009-01-09 07:17:00,0.5924,0.59265,0.59225,0.59225,15400000.0
2009-01-09 07:18:00,0.59245,0.59245,0.59235,0.59235,3000000.0
2009-01-09 07:19:00,0.5922,0.5922,0.5922,0.5922,4400000.0
2009-01-09 07:20:00,0.59236,0.59239,0.5923,0.5923,20400000.0
2009-01-09 07:21:00,0.59219,0.59229,0.59196,0.59219,22400000.0
2009-01-09 07:22:00,0.59215,0.59235,0.59215,0.59235,15800000.0
2009-01-09 07:23:00,0.59225,0.59225,0.59225,0.59225,4400000.0
2009-01-09 07:24:00,0.59225,0.59245,0.59225,0.59245,8600000.0
2009-01-09 07:25:00,0.59245,0.5925,0.59245,0.5925,4000000.0
2009-01-09 07:26:00,0.5925,0.5925,0.5925,0.5925,6000000.0
2009-01-09 07:27:00,0.5925,0.5925,0.5925,0.5925,4000000.0
2009-01-09 07:28:00,0.5925,0.5925,0.5925,0.5925,2000000.0
2009-01-09 07:29:00,0.5925,0.5926,0.5925,0.59255,14000000.0
2009-01-09 07:30:00,0.59275,0.5929,0.59275,0.5929,20000000.0
2009-01-09 07:31:00,0.59265,0.59272,0.59252,0.59265,36800000.0
2009-01-09 07:32:00,0.5929,0.5929,0.5929,0.5929,3400000.0
2009-01-09 07:33:00,0.59247,0.5927,0.5923,0.59241,63800000.0
2009-01-09 07:34:00,0.59305,0.59305,0.59305,0.59305,1600000.0
2009-01-09 07:35:00,0.593,0.593,0.593,0.593,2000000.0
2009-01-09 07:36:00,0.593,0.593,0.59275,0.59275,27000000.0
2009-01-09 07:37:00,0.59275,0.593,0.59275,0.593,12000000.0
2009-01-09 07:38:00,0.593,0.593,0.593,0.593,2000000.0
2009-01-09 07:39:00,0.59295,0.59295,0.59295,0.59295,6600000.0
2009-01-09 07:40:00,0.59249,0.59302,0.59249,0.59302,13200000.0
2009-01-09 07:41:00,0.593,0.593,0.593,0.593,4000000.0
2009-01-09 07:42:00,0.59254,0.59292,0.5925,0.5929,112000000.0
2009-01-09 07:43:00,0.5928,0.5928,0.5928,0.5928,4400000.0
2009-01-09 07:44:00,0.59279,0.59285,0.59235,0.59275,22200000.0
2009-01-09 07:45:00,0.59267,0.59279,0.59245,0.59245,26000000.0
2009-01-09 07:46:00,0.5926,0.59274,0.59244,0.59244,50400000.0
2009-01-09 07:47:00,0.59256,0.59277,0.59247,0.59277,74200000.0
2009-01-09 07:48:00,0.5928,0.5928,0.5928,0.5928,6000000.0
2009-01-09 07:49:00,0.59278,0.59278,0.59249,0.59254,33000000.0
2009-01-09 07:50:00,0.5929,0.593,0.59235,0.59235,52400000.0
2009-01-09 07:51:00,0.59225,0.59265,0.59225,0.5926,27800000.0
2009-01-09 07:52:00,0.5927,0.5928,0.5927,0.5928,3600000.0
2009-01-09 07:53:00,0.59259,0.59278,0.59245,0.59245,32800000.0
2009-01-09 07:54:00,0.5928,0.5928,0.5928,0.5928,4000000.0
2009-01-09 07:55:00,0.59242,0.59262,0.59241,0.59256,20400000.0
2009-01-09 07:56:00,0.59265,0.59265,0.5925,0.5925,8800000.0
2009-01-09 07:57:00,0.5925,0.5925,0.5923,0.5923,14400000.0
2009-01-09 07:58:00,0.59218,0.59229,0.59205,0.59216,106600000.0
2009-01-09 07:59:00,0.5925,0.5925,0.59245,0.5925,3000000.0
2009-01-09 08:00:00,0.59235,0.5925,0.59225,0.59245,27000000.0
2009-01-09 08:01:00,0.59255,0.5929,0.59255,0.59285,36800000.0
2009-01-09 08:02:00,0.59285,0.5929,0.5928,0.5928,10000000.0
2009-01-09 08:03:00,0.5928,0.59285,0.5922,0.5922,24000000.0
2009-01-09 08:04:00,0.5925,0.5925,0.5924,0.5925,20000000.0
2009-01-09 08:05:00,0.59245,0.59245,0.5923,0.5923,13200000.0
2009-01-09 08:06:00,0.5923,0.59253,0.5922,0.5925,111000000.0
2009-01-09 08:07:00,0.5927,0.5927,0.5927,0.5927,17400000.0
2009-01-09 08:08:00,0.5928,0.5928,0.5928,0.5928,6000000.0
2009-01-09 08:09:00,0.5928,0.5928,0.5928,0.5928,2000000.0
2009-01-09 08:10:00,0.5928,0.5928,0.5928,0.5928,2000000.0
2009-01-09 08:11:00,0.59276,0.59293,0.59254,0.59293,73000000.0
2009-01-09 08:12:00,0.59258,0.59268,0.59237,0.59245,91600000.0
2009-01-09 08:13:00,0.59237,0.59264,0.59237,0.59241,59200000.0
2009-01-09 08:14:00,0.5928,0.5929,0.5928,0.5929,18000000.0
2009-01-09 08:15:00,0.59295,0.59295,0.59295,0.59295,2000000.0
2009-01-09 08:16:00,0.59295,0.5931,0.59295,0.5931,19600000.0
2009-01-09 08:17:00,0.5931,0.5932,0.59295,0.59295,16400000.0
2009-01-09 08:18:00,0.59285,0.5931,0.59285,0.5931,53400000.0
2009-01-09 08:19:00,0.5931,0.5931,0.5929,0.5929,41600000.0
2009-01-09 08:20:00,0.5929,0.593,0.5929,0.593,25200000.0
2009-01-09 08:21:00,0.593,0.593,0.59285,0.59285,10000000.0
2009-01-09 08:22:00,0.59275,0.59275,0.5926,0.5926,26400000.0
2009-01-09 08:23:00,0.5926,0.5926,0.5926,0.5926,4400000.0
2009-01-09 08:24:00,0.59255,0.59255,0.59255,0.59255,13200000.0
2009-01-09 08:25:00,0.59221,0.59232,0.59213,0.59214,70000000.0
2009-01-09 08:26:00,0.59227,0.59244,0.59221,0.59241,60600000.0
2009-01-09 08:27:00,0.5927,0.5927,0.5927,0.5927,2000000.0
2009-01-09 08:28:00,0.59265,0.59265,0.5926,0.5926,11000000.0
2009-01-09 08:29:00,0.5927,0.5927,0.5927,0.5927,2000000.0
2009-01-09 08:30:00,0.5927,0.5927,0.5927,0.5927,2000000.0
2009-01-09 08:31:00,0.59225,0.59244,0.59221,0.59222,77400000.0
2009-01-09 08:32:00,0.59209,0.59283,0.59209,0.59243,47200000.0
2009-01-09 08:33:00,0.59241,0.59249,0.5921,0.59219,35400000.0
2009-01-09 08:34:00,0.59239,0.59261,0.59232,0.59238,32000000.0
2009-01-09 08:35:00,0.5926,0.5927,0.5926,0.59265,7600000.0
2009-01-09 08:36:00,0.59265,0.5927,0.59235,0.5925,34600000.0
2009-01-09 08:37:00,0.59235,0.59235,0.59235,0.59235,4800000.0
2009-01-09 08:38:00,0.59235,0.59235,0.59235,0.59235,19200000.0
2009-01-09 08:39:00,0.59235,0.59235,0.59235,0.59235,4800000.0
2009-01-09 08:40:00,0.59235,0.59235,0.5917,0.59195,20000000.0
2009-01-09 08:41:00,0.592,0.59205,0.59185,0.5919,36400000.0
2009-01-09 08:42:00,0.59195,0.59195,0.5915,0.59195,92200000.0
2009-01-09 08:43:00,0.5919,0.5919,0.59135,0.5917,30200000.0
2009-01-09 08:44:00,0.59175,0.59215,0.59175,0.5921,18800000.0
2009-01-09 08:45:00,0.59205,0.59225,0.59205,0.59205,6800000.0
2009-01-09 08:46:00,0.59205,0.5925,0.59205,0.59245,37600000.0
2009-01-09 08:47:00,0.5926,0.59265,0.59255,0.59265,4000000.0
2009-01-09 08:48:00,0.5925,0.5925,0.5925,0.5925,4400000.0
2009-01-09 08:49:00,0.5925,0.5925,0.5925,0.5925,8800000.0
2009-01-09 08:50:00,0.5925,0.5925,0.5925,0.5925,4400000.0
2009-01-09 08:51:00,0.59245,0.5926,0.59205,0.59205,14200000.0
2009-01-09 08:52:00,0.59205,0.5923,0.59205,0.59225,22400000.0
2009-01-09 08:53:00,0.59225,0.59235,0.592,0.59235,21400000.0
2009-01-09 08:54:00,0.5926,0.5927,0.59245,0.59255,21200000.0
2009-01-09 08:55:00,0.5925,0.5925,0.59245,0.59245,3000000.0
2009-01-09 08:56:00,0.5923,0.5923,0.5923,0.5923,4400000.0
2009-01-09 08:57:00,0.59201,0.59246,0.59196,0.59207,62200000.0
2009-01-09 08:58:00,0.59206,0.59206,0.59168,0.59201,35400000.0
2009-01-09 08:59:00,0.59201,0.59227,0.59198,0.59215,101200000.0
2009-01-09 09:00:00,0.59245,0.59255,0.59245,0.59255,6800000.0
2009-01-09 09:01:00,0.59218,0.5924,0.59206,0.59226,58800000.0
2009-01-09 09:02:00,0.59222,0.59238,0.5919,0.59231,141000000.0
2009-01-09 09:03:00,0.59215,0.59239,0.59186,0.59239,123000000.0
2009-01-09 09:04:00,0.59241,0.59241,0.59228,0.59229,17600000.0
2009-01-09 09:05:00,0.59265,0.5927,0.59265,0.5927,10000000.0
2009-01-09 09:06:00,0.5927,0.59295,0.5927,0.59295,63200000.0
2009-01-09 09:07:00,0.59295,0.59295,0.59295,0.59295,64400000.0
2009-01-09 09:08:00,0.5926,0.5928,0.59231,0.59264,31600000.0
2009-01-09 09:09:00,0.59283,0.59304,0.59259,0.5929,13400000.0
2009-01-09 09:10:00,0.59276,0.59295,0.59208,0.5926,62600000.0
2009-01-09 09:11:00,0.59274,0.59295,0.59249,0.59249,14000000.0
2009-01-09 09:12:00,0.59295,0.59295,0.59295,0.59295,5600000.0
2009-01-09 09:13:00,0.59296,0.5932,0.59293,0.59301,25400000.0
2009-01-09 09:14:00,0.59299,0.59299,0.59268,0.59293,32200000.0
2009-01-09 09:15:00,0.59288,0.59296,0.59258,0.5927,58000000.0
2009-01-09 09:16:00,0.59295,0.59295,0.59295,0.59295,7600000.0
2009-01-09 09:17:00,0.59295,0.59295,0.59295,0.59295,76000000.0
2009-01-09 09:18:00,0.593,0.59305,0.593,0.593,27400000.0
2009-01-09 09:19:00,0.59305,0.5931,0.59305,0.5931,15600000.0
2009-01-09 09:20:00,0.59325,0.5938,0.59325,0.5938,203800000.0
2009-01-09 09:21:00,0.5938,0.5938,0.5937,0.59375,35600000.0
2009-01-09 09:22:00,0.59375,0.5939,0.59375,0.5939,52400000.0
2009-01-09 09:23:00,0.59385,0.5943,0.5938,0.5942,136000000.0
2009-01-09 09:24:00,0.59415,0.5943,0.59415,0.5943,200600000.0
2009-01-09 09:25:00,0.59425,0.5943,0.59425,0.5943,105800000.0
2009-01-09 09:26:00,0.5943,0.5943,0.59425,0.59425,19600000.0
2009-01-09 09:27:00,0.59435,0.5947,0.59435,0.5947,106800000.0
2009-01-09 09:28:00,0.5947,0.59485,0.5929,0.59415,251600000.0
2009-01-09 09:29:00,0.59415,0.5943,0.59405,0.59415,128400000.0
2009-01-09 09:30:00,0.5942,0.59505,0.5942,0.5949,363000000.0
2009-01-09 09:31:00,0.5949,0.5951,0.59465,0.5949,187800000.0
2009-01-09 09:32:00,0.5949,0.5949,0.5942,0.59425,191000000.0
2009-01-09 09:33:00,0.59425,0.5944,0.59405,0.59415,107200000.0
2009-01-09 09:34:00,0.5942,0.5942,0.59415,0.5942,77200000.0
2009-01-09 09:35:00,0.59415,0.5942,0.59405,0.59405,46400000.0
2009-01-09 09:36:00,0.59405,0.5943,0.59405,0.5942,46200000.0
2009-01-09 09:37:00,0.5942,0.5942,0.5938,0.5939,116800000.0
2009-01-09 09:38:00,0.59345,0.5936,0.5934,0.59345,21800000.0
2009-01-09 09:39:00,0.59355,0.594,0.59355,0.59365,68600000.0
2009-01-09 09:40:00,0.59365,0.59365,0.59345,0.59345,31400000.0
2009-01-09 09:41:00,0.59345,0.5935,0.59335,0.5934,45000000.0
2009-01-09 09:42:00,0.59335,0.5934,0.59305,0.59305,56400000.0
2009-01-09 09:43:00,0.59325,0.59325,0.5928,0.59295,70200000.0
2009-01-09 09:44:00,0.5929,0.5929,0.5928,0.5928,5400000.0
2009-01-09 09:45:00,0.59295,0.59345,0.59295,0.59305,12800000.0
2009-01-09 09:46:00,0.5933,0.5934,0.59275,0.59275,88800000.0
2009-01-09 09:47:00,0.5927,0.59295,0.5927,0.5929,31200000.0
2009-01-09 09:48:00,0.5929,0.5929,0.5927,0.5929,32800000.0
2009-01-09 09:49:00,0.5929,0.59325,0.5926,0.5928,36200000.0
2009-01-09 09:50:00,0.5928,0.5928,0.59255,0.5928,42200000.0
2009-01-09 09:51:00,0.59275,0.5928,0.5926,0.5928,15000000.0
2009-01-09 09:52:00,0.5928,0.59325,0.5927,0.5929,40600000.0
2009-01-09 09:53:00,0.5929,0.593,0.59285,0.59285,31800000.0
2009-01-09 09:54:00,0.5929,0.59295,0.59285,0.5929,30800000.0
2009-01-09 09:55:00,0.59305,0.5931,0.59285,0.59295,38800000.0
2009-01-09 09:56:00,0.5929,0.59295,0.5929,0.59295,32400000.0
2009-01-09 09:57:00,0.5928,0.59315,0.5928,0.5929,76000000.0
2009-01-09 09:58:00,0.5929,0.59315,0.5929,0.5931,41800000.0
2009-01-09 09:59:00,0.5931,0.5931,0.59295,0.593,35000000.0
2009-01-09 10:00:00,0.59305,0.59325,0.59255,0.59265,42600000.0
2009-01-09 10:01:00,0.5929,0.593,0.5929,0.593,8000000.0
2009-01-09 10:02:00,0.593,0.593,0.593,0.593,16000000.0
2009-01-09 10:03:00,0.593,0.593,0.593,0.593,16000000.0
2009-01-09 10:04:00,0.593,0.593,0.593,0.593,19200000.0
2009-01-09 10:05:00,0.593,0.593,0.593,0.593,22400000.0
2009-01-09 10:06:00,0.59262,0.59295,0.59262,0.59275,157600000.0
2009-01-09 10:07:00,0.5931,0.5934,0.5931,0.59315,105000000.0
2009-01-09 10:08:00,0.59315,0.5942,0.59305,0.5942,134600000.0
2009-01-09 10:09:00,0.5943,0.5944,0.59385,0.59385,121200000.0
2009-01-09 10:10:00,0.59395,0.59395,0.59385,0.59385,73600000.0
2009-01-09 10:11:00,0.59385,0.5941,0.59375,0.59395,193400000.0
2009-01-09 10:12:00,0.59395,0.5946,0.59395,0.5946,178400000.0
2009-01-09 10:13:00,0.59475,0.5948,0.59435,0.59435,62000000.0
2009-01-09 10:14:00,0.5943,0.59445,0.59415,0.59445,100800000.0
2009-01-09 10:15:00,0.5944,0.59475,0.5944,0.59475,59000000.0
2009-01-09 10:16:00,0.59475,0.59475,0.5932,0.5942,220200000.0
2009-01-09 10:17:00,0.5942,0.5944,0.59255,0.59375,132000000.0
2009-01-09 10:18:00,0.59365,0.59365,0.59365,0.59365,8000000.0
2009-01-09 10:19:00,0.59375,0.5938,0.59375,0.59375,30800000.0
2009-01-09 10:20:00,0.59375,0.59375,0.5932,0.5935,47400000.0
2009-01-09 10:21:00,0.5935,0.59365,0.59315,0.59315,27400000.0
2009-01-09 10:22:00,0.59315,0.59315,0.5926,0.59265,52400000.0
2009-01-09 10:23:00,0.5927,0.5927,0.59265,0.59265,15000000.0
2009-01-09 10:24:00,0.59265,0.59265,0.5923,0.59235,102400000.0
2009-01-09 10:25:00,0.5924,0.5926,0.59235,0.5925,58200000.0
2009-01-09 10:26:00,0.5925,0.59265,0.59225,0.59225,101800000.0
2009-01-09 10:27:00,0.59225,0.5926,0.59225,0.5925,50400000.0
2009-01-09 10:28:00,0.59215,0.5925,0.59215,0.5925,86400000.0
2009-01-09 10:29:00,0.5925,0.5927,0.5923,0.59265,69200000.0
2009-01-09 10:30:00,0.59265,0.59275,0.59255,0.59275,60000000.0
2009-01-09 10:31:00,0.59275,0.59275,0.59265,0.59265,56800000.0
2009-01-09 10:32:00,0.59265,0.5928,0.5926,0.59265,101600000.0
2009-01-09 10:33:00,0.5926,0.5927,0.5926,0.5927,67400000.0
2009-01-09 10:34:00,0.5928,0.5928,0.5926,0.59265,135200000.0
2009-01-09 10:35:00,0.59255,0.5927,0.5925,0.59265,79200000.0
2009-01-09 10:36:00,0.59265,0.5927,0.59265,0.5927,135000000.0
2009-01-09 10:37:00,0.5925,0.5928,0.59245,0.59255,83800000.0
2009-01-09 10:38:00,0.5926,0.5927,0.5925,0.5926,39600000.0
2009-01-09 10:39:00,0.5926,0.5927,0.59245,0.5927,79000000.0
2009-01-09 10:40:00,0.59255,0.59375,0.5925,0.59365,117400000.0
2009-01-09 10:41:00,0.59365,0.59375,0.5934,0.59355,38800000.0
2009-01-09 10:42:00,0.59365,0.59375,0.5936,0.5937,45600000.0
2009-01-09 10:43:00,0.5937,0.5938,0.5936,0.59365,47800000.0
2009-01-09 10:44:00,0.5938,0.59395,0.59335,0.5936,52200000.0
2009-01-09 10:45:00,0.5936,0.59365,0.5927,0.5927,84200000.0
2009-01-09 10:46:00,0.5927,0.59315,0.59265,0.5928,88000000.0
2009-01-09 10:47:00,0.59275,0.5933,0.59225,0.59305,48600000.0
2009-01-09 10:48:00,0.5923,0.5947,0.5923,0.5937,83200000.0
2009-01-09 10:49:00,0.59365,0.5937,0.5932,0.5935,27000000.0
2009-01-09 10:50:00,0.59335,0.5936,0.5933,0.59335,40400000.0
2009-01-09 10:51:00,0.59335,0.5939,0.59335,0.5936,77000000.0
2009-01-09 10:52:00,0.5935,0.5935,0.59255,0.59275,205600000.0
2009-01-09 10:53:00,0.5929,0.593,0.59275,0.593,65400000.0
2009-01-09 10:54:00,0.5928,0.59285,0.59235,0.5925,72400000.0
2009-01-09 10:55:00,0.59255,0.59255,0.5919,0.5922,140600000.0
2009-01-09 10:56:00,0.5922,0.5931,0.59215,0.593,225600000.0
2009-01-09 10:57:00,0.59285,0.5929,0.5925,0.5925,136400000.0
2009-01-09 10:58:00,0.59255,0.59255,0.592,0.59225,148600000.0
2009-01-09 10:59:00,0.59225,0.5923,0.59195,0.592,108600000.0
2009-01-09 11:00:00,0.59215,0.59265,0.5921,0.59255,73800000.0
2009-01-09 11:01:00,0.59265,0.59285,0.5926,0.5928,115800000.0
2009-01-09 11:02:00,0.5928,0.593,0.5924,0.5927,242400000.0
2009-01-09 11:03:00,0.5928,0.59295,0.5928,0.59295,34000000.0
2009-01-09 11:04:00,0.59295,0.59315,0.59295,0.59305,55400000.0
2009-01-09 11:05:00,0.5931,0.5931,0.59295,0.59305,191600000.0
2009-01-09 11:06:00,0.5931,0.5931,0.59255,0.59255,79000000.0
2009-01-09 11:07:00,0.59245,0.59255,0.59135,0.59195,178600000.0
2009-01-09 11:08:00,0.59215,0.59255,0.59085,0.59165,116000000.0
2009-01-09 11:09:00,0.59185,0.5923,0.5914,0.5923,159000000.0
2009-01-09 11:10:00,0.5923,0.5923,0.59195,0.592,48000000.0
2009-01-09 11:11:00,0.592,0.59205,0.59075,0.59095,129200000.0
2009-01-09 11:12:00,0.59105,0.59125,0.59095,0.59125,36000000.0
2009-01-09 11:13:00,0.59095,0.59165,0.59095,0.59145,103000000.0
2009-01-09 11:14:00,0.5914,0.5914,0.5909,0.5909,38000000.0
2009-01-09 11:15:00,0.59085,0.5917,0.59085,0.5915,59600000.0
2009-01-09 11:16:00,0.5915,0.5915,0.59125,0.5913,58800000.0
2009-01-09 11:17:00,0.5913,0.59135,0.59115,0.5913,52600000.0
2009-01-09 11:18:00,0.5912,0.5912,0.5912,0.5912,6000000.0
2009-01-09 11:19:00,0.5912,0.5918,0.5911,0.5918,76000000.0
2009-01-09 11:20:00,0.59185,0.59185,0.5914,0.5917,42400000.0
2009-01-09 11:21:00,0.59185,0.59185,0.5918,0.59185,57600000.0
2009-01-09 11:22:00,0.59185,0.5921,0.5918,0.5921,72000000.0
2009-01-09 11:23:00,0.59205,0.59285,0.59185,0.59185,126400000.0
2009-01-09 11:24:00,0.5922,0.5928,0.59215,0.5925,43800000.0
2009-01-09 11:25:00,0.59245,0.5925,0.5923,0.5923,65400000.0
2009-01-09 11:26:00,0.5923,0.5923,0.5919,0.592,59000000.0
2009-01-09 11:27:00,0.59205,0.59205,0.5914,0.5914,58000000.0
2009-01-09 11:28:00,0.59145,0.5917,0.59065,0.5911,166800000.0
2009-01-09 11:29:00,0.5911,0.5911,0.59075,0.59075,95200000.0
2009-01-09 11:30:00,0.59075,0.5908,0.59035,0.59055,118000000.0
2009-01-09 11:31:00,0.5904,0.5904,0.5904,0.5904,14000000.0
2009-01-09 11:32:00,0.5904,0.5905,0.5898,0.5905,57000000.0
2009-01-09 11:33:00,0.5905,0.59065,0.5904,0.5905,25400000.0
2009-01-09 11:34:00,0.5905,0.5905,0.59035,0.5904,35800000.0
2009-01-09 11:35:00,0.59035,0.5905,0.5903,0.5903,30400000.0
2009-01-09 11:36:00,0.5903,0.5903,0.5901,0.5903,38800000.0
2009-01-09 11:37:00,0.5903,0.5903,0.58935,0.5896,80200000.0
2009-01-09 11:38:00,0.5897,0.58975,0.5892,0.5896,78200000.0
2009-01-09 11:39:00,0.5896,0.5897,0.5893,0.5896,21200000.0
2009-01-09 11:40:00,0.5896,0.5899,0.5893,0.5893,33400000.0
2009-01-09 11:41:00,0.5893,0.5898,0.5893,0.58965,31800000.0
2009-01-09 11:42:00,0.5897,0.59,0.5897,0.59,57400000.0
2009-01-09 11:43:00,0.59,0.59,0.5896,0.5897,58400000.0
2009-01-09 11:44:00,0.5897,0.59025,0.5896,0.59025,46400000.0
2009-01-09 11:45:00,0.59045,0.59045,0.59015,0.59025,18000000.0
2009-01-09 11:46:00,0.59015,0.59015,0.5901,0.5901,14000000.0
2009-01-09 11:47:00,0.59015,0.5902,0.58965,0.59005,37800000.0
2009-01-09 11:48:00,0.5897,0.59,0.58955,0.59,20600000.0
2009-01-09 11:49:00,0.59005,0.59055,0.59005,0.59055,17800000.0
2009-01-09 11:50:00,0.5906,0.5906,0.59055,0.5906,8000000.0
2009-01-09 11:51:00,0.5906,0.5906,0.59055,0.59055,9600000.0
2009-01-09 11:52:00,0.5906,0.5906,0.59045,0.59055,32200000.0
2009-01-09 11:53:00,0.5906,0.59065,0.5905,0.5905,17600000.0
2009-01-09 11:54:00,0.5905,0.59075,0.5905,0.5907,19200000.0
2009-01-09 11:55:00,0.59065,0.5909,0.5905,0.5906,28600000.0
2009-01-09 11:56:00,0.59085,0.59085,0.59065,0.59065,27200000.0
2009-01-09 11:57:00,0.59065,0.59105,0.5906,0.59075,24400000.0
2009-01-09 11:58:00,0.59075,0.591,0.59055,0.5907,42800000.0
2009-01-09 11:59:00,0.59065,0.5907,0.59035,0.5907,34400000.0
2009-01-09 12:00:00,0.5908,0.59095,0.5907,0.59075,37600000.0
2009-01-09 12:01:00,0.59075,0.591,0.59075,0.591,100600000.0
2009-01-09 12:02:00,0.59085,0.5918,0.5907,0.5918,37600000.0
2009-01-09 12:03:00,0.5918,0.5918,0.5909,0.59135,131200000.0
2009-01-09 12:04:00,0.59135,0.59165,0.59115,0.59155,75200000.0
2009-01-09 12:05:00,0.5915,0.59155,0.59135,0.59135,76000000.0
2009-01-09 12:06:00,0.59155,0.59155,0.59135,0.59135,41600000.0
2009-01-09 12:07:00,0.59145,0.59145,0.59115,0.5912,97200000.0
2009-01-09 12:08:00,0.5912,0.59125,0.5912,0.59125,6000000.0
2009-01-09 12:09:00,0.5912,0.59125,0.5912,0.59125,23200000.0
2009-01-09 12:10:00,0.5912,0.59135,0.5912,0.59135,20800000.0
2009-01-09 12:11:00,0.5913,0.59135,0.5912,0.5913,95200000.0
2009-01-09 12:12:00,0.5913,0.59135,0.5912,0.5912,15600000.0
2009-01-09 12:13:00,0.5912,0.5913,0.5912,0.5913,15800000.0
2009-01-09 12:14:00,0.59135,0.59165,0.5911,0.59135,104400000.0
2009-01-09 12:15:00,0.5913,0.59145,0.5913,0.59145,22800000.0
2009-01-09 12:16:00,0.59145,0.59145,0.59135,0.59145,16400000.0
2009-01-09 12:17:00,0.59145,0.59155,0.59145,0.59155,24200000.0
2009-01-09 12:18:00,0.59155,0.59155,0.59145,0.59155,21200000.0
2009-01-09 12:19:00,0.5916,0.5922,0.5916,0.59205,19200000.0
2009-01-09 12:20:00,0.59195,0.59195,0.59185,0.5919,47000000.0
2009-01-09 12:21:00,0.5918,0.5918,0.5917,0.5917,11600000.0
2009-01-09 12:22:00,0.5917,0.5917,0.5917,0.5917,4800000.0
2009-01-09 12:23:00,0.59175,0.5918,0.5915,0.5915,38400000.0
2009-01-09 12:24:00,0.5915,0.5915,0.5913,0.5913,10600000.0
2009-01-09 12:25:00,0.5913,0.59155,0.5912,0.59155,34800000.0
2009-01-09 12:26:00,0.5915,0.59155,0.59115,0.5912,32800000.0
2009-01-09 12:27:00,0.5912,0.5913,0.59115,0.5913,26200000.0
2009-01-09 12:28:00,0.59131,0.59149,0.59092,0.59112,42800000.0
2009-01-09 12:29:00,0.59093,0.59144,0.59089,0.59114,23700000.0
2009-01-09 12:30:00,0.59125,0.59125,0.59125,0.59125,4200000.0
2009-01-09 12:31:00,0.59145,0.59145,0.59115,0.59115,6200000.0
2009-01-09 12:32:00,0.59145,0.59145,0.59145,0.59145,2000000.0
2009-01-09 12:33:00,0.59135,0.59135,0.59135,0.59135,8200000.0
2009-01-09 12:34:00,0.59111,0.59138,0.59088,0.59099,70400000.0
2009-01-09 12:35:00,0.59135,0.59135,0.59125,0.59125,42800000.0
2009-01-09 12:36:00,0.59125,0.59145,0.59125,0.59125,35800000.0
2009-01-09 12:37:00,0.59125,0.59155,0.59125,0.59155,39600000.0
2009-01-09 12:38:00,0.5915,0.5915,0.59125,0.59135,27000000.0
2009-01-09 12:39:00,0.59125,0.59125,0.59125,0.59125,4200000.0
2009-01-09 12:40:00,0.59141,0.5916,0.591,0.59111,71400000.0
2009-01-09 12:41:00,0.59135,0.59135,0.59125,0.59125,6200000.0
2009-01-09 12:42:00,0.59125,0.59145,0.59125,0.59145,12600000.0
2009-01-09 12:43:00,0.59145,0.59155,0.59125,0.59135,143200000.0
2009-01-09 12:44:00,0.5913,0.5913,0.59105,0.59105,55800000.0
2009-01-09 12:45:00,0.59105,0.59105,0.59085,0.59095,37200000.0
2009-01-09 12:46:00,0.59085,0.59095,0.59085,0.5909,20000000.0
2009-01-09 12:47:00,0.5909,0.59115,0.59075,0.59115,37800000.0
2009-01-09 12:48:00,0.5908,0.5908,0.5908,0.5908,2000000.0
2009-01-09 12:49:00,0.5909,0.5909,0.5909,0.5909,8000000.0
2009-01-09 12:50:00,0.59095,0.591,0.5909,0.591,6000000.0
2009-01-09 12:51:00,0.59095,0.59115,0.59095,0.59105,34600000.0
2009-01-09 12:52:00,0.59105,0.5913,0.59095,0.5913,15400000.0
2009-01-09 12:53:00,0.5913,0.5917,0.59105,0.59125,90600000.0
2009-01-09 12:54:00,0.59125,0.59145,0.59125,0.59145,25600000.0
2009-01-09 12:55:00,0.59155,0.5918,0.5911,0.5918,114200000.0
2009-01-09 12:56:00,0.59135,0.5917,0.591,0.591,66800000.0
2009-01-09 12:57:00,0.59115,0.59125,0.59115,0.59125,11000000.0
2009-01-09 12:58:00,0.59135,0.59145,0.5912,0.59145,40200000.0
2009-01-09 12:59:00,0.59155,0.59195,0.5915,0.59195,98200000.0
2009-01-09 13:00:00,0.5919,0.5919,0.59105,0.59125,98200000.0
2009-01-09 13:01:00,0.59125,0.5915,0.5908,0.5908,61200000.0
2009-01-09 13:02:00,0.59085,0.5913,0.59085,0.5913,52000000.0
2009-01-09 13:03:00,0.59155,0.5922,0.5908,0.59175,53400000.0
2009-01-09 13:04:00,0.59175,0.59175,0.59165,0.5917,44400000.0
2009-01-09 13:05:00,0.59175,0.59175,0.59145,0.5915,96800000.0
2009-01-09 13:06:00,0.5915,0.59155,0.59105,0.59105,101200000.0
2009-01-09 13:07:00,0.59095,0.591,0.59035,0.5907,181200000.0
2009-01-09 13:08:00,0.5907,0.59075,0.59005,0.59025,124200000.0
2009-01-09 13:09:00,0.5903,0.59045,0.59025,0.59045,42600000.0
2009-01-09 13:10:00,0.5905,0.5907,0.58995,0.5904,109200000.0
2009-01-09 13:11:00,0.5903,0.59055,0.5903,0.59055,6000000.0
2009-01-09 13:12:00,0.5905,0.5908,0.59045,0.5906,29800000.0
2009-01-09 13:13:00,0.5906,0.5911,0.5906,0.5911,26400000.0
2009-01-09 13:14:00,0.5912,0.5912,0.5911,0.5912,6000000.0
2009-01-09 13:15:00,0.5913,0.59145,0.591,0.59145,38000000.0
2009-01-09 13:16:00,0.59135,0.59165,0.59115,0.59165,28400000.0
2009-01-09 13:17:00,0.5916,0.59175,0.5916,0.5916,3000000.0
2009-01-09 13:18:00,0.5916,0.5916,0.5909,0.59145,76600000.0
2009-01-09 13:19:00,0.59165,0.59185,0.59155,0.59155,7000000.0
2009-01-09 13:20:00,0.59155,0.59155,0.5911,0.5915,41000000.0
2009-01-09 13:21:00,0.5916,0.5916,0.5914,0.5914,22000000.0
2009-01-09 13:22:00,0.59145,0.5916,0.591,0.591,61000000.0
2009-01-09 13:23:00,0.5914,0.5919,0.5914,0.59155,42400000.0
2009-01-09 13:24:00,0.59155,0.59195,0.5915,0.59165,30400000.0
2009-01-09 13:25:00,0.59175,0.59195,0.59155,0.59165,22000000.0
2009-01-09 13:26:00,0.59165,0.59165,0.59165,0.59165,4000000.0
2009-01-09 13:27:00,0.59165,0.5919,0.59155,0.5917,41000000.0
2009-01-09 13:28:00,0.59165,0.59185,0.59165,0.59185,24000000.0
2009-01-09 13:29:00,0.5918,0.5918,0.5915,0.5915,76000000.0
2009-01-09 13:30:00,0.59145,0.5917,0.59145,0.5917,21400000.0
2009-01-09 13:31:00,0.5917,0.5917,0.5916,0.5916,7000000.0
2009-01-09 13:32:00,0.5916,0.5916,0.5915,0.59155,31600000.0
2009-01-09 13:33:00,0.59145,0.5917,0.59145,0.59145,159600000.0
2009-01-09 13:34:00,0.59155,0.59175,0.59155,0.59155,32600000.0
2009-01-09 13:35:00,0.59155,0.59175,0.59155,0.59175,27600000.0
2009-01-09 13:36:00,0.5918,0.5918,0.59175,0.59175,16000000.0
2009-01-09 13:37:00,0.59205,0.59205,0.5918,0.5918,22800000.0
2009-01-09 13:38:00,0.5918,0.5918,0.59175,0.59175,6000000.0
2009-01-09 13:39:00,0.59175,0.59175,0.5915,0.59155,37800000.0
2009-01-09 13:40:00,0.59155,0.59155,0.5911,0.5911,12800000.0
2009-01-09 13:41:00,0.59115,0.59145,0.591,0.5911,29400000.0
2009-01-09 13:42:00,0.5911,0.5911,0.59055,0.59075,88600000.0
2009-01-09 13:43:00,0.5908,0.5912,0.5908,0.5912,11600000.0
2009-01-09 13:44:00,0.5914,0.5914,0.5914,0.5914,2000000.0
2009-01-09 13:45:00,0.5915,0.5916,0.5915,0.59155,10000000.0
2009-01-09 13:46:00,0.59155,0.59155,0.59155,0.59155,4000000.0
2009-01-09 13:47:00,0.59155,0.59165,0.59155,0.59165,4000000.0
2009-01-09 13:48:00,0.59155,0.59155,0.59155,0.59155,2000000.0
2009-01-09 13:49:00,0.5914,0.59145,0.5909,0.5909,33800000.0
2009-01-09 13:50:00,0.59085,0.5911,0.5907,0.5909,31400000.0
2009-01-09 13:51:00,0.5909,0.5909,0.5909,0.5909,5000000.0
2009-01-09 13:52:00,0.5909,0.59095,0.5908,0.59095,18200000.0
2009-01-09 13:53:00,0.59095,0.59095,0.5909,0.5909,8000000.0
2009-01-09 13:54:00,0.5909,0.5909,0.5908,0.5909,15800000.0
2009-01-09 13:55:00,0.5909,0.5912,0.59085,0.59095,18800000.0
2009-01-09 13:56:00,0.59115,0.5914,0.5906,0.59105,34400000.0
2009-01-09 13:57:00,0.59105,0.59115,0.59105,0.59115,14000000.0
2009-01-09 13:58:00,0.5912,0.59165,0.59115,0.5916,44000000.0
2009-01-09 13:59:00,0.5916,0.59165,0.59145,0.59145,90600000.0
2009-01-09 14:00:00,0.5914,0.5919,0.59135,0.5918,106000000.0
2009-01-09 14:01:00,0.5919,0.59215,0.5918,0.59215,96600000.0
2009-01-09 14:02:00,0.59215,0.59275,0.5921,0.59275,75000000.0
2009-01-09 14:03:00,0.5928,0.5933,0.5927,0.593,38800000.0
2009-01-09 14:04:00,0.593,0.593,0.59265,0.5928,14600000.0
2009-01-09 14:05:00,0.5928,0.5928,0.5927,0.5927,17400000.0
2009-01-09 14:06:00,0.5927,0.5928,0.5927,0.5927,32400000.0
2009-01-09 14:07:00,0.5927,0.5927,0.5926,0.5926,13800000.0
2009-01-09 14:08:00,0.5926,0.5926,0.5924,0.5924,10400000.0
2009-01-09 14:09:00,0.5923,0.5924,0.59225,0.5923,25600000.0
2009-01-09 14:10:00,0.5923,0.59255,0.5922,0.5924,20400000.0
2009-01-09 14:11:00,0.5923,0.5924,0.5922,0.5922,26800000.0
2009-01-09 14:12:00,0.5921,0.5922,0.5918,0.59185,68600000.0
2009-01-09 14:13:00,0.5919,0.592,0.59175,0.592,109200000.0
2009-01-09 14:14:00,0.592,0.592,0.592,0.592,40400000.0
2009-01-09 14:15:00,0.592,0.592,0.592,0.592,67000000.0
2009-01-09 14:16:00,0.5921,0.59215,0.5921,0.59215,7400000.0
2009-01-09 14:17:00,0.5921,0.5921,0.59165,0.59165,55800000.0
2009-01-09 14:18:00,0.5917,0.5917,0.59115,0.5913,81000000.0
2009-01-09 14:19:00,0.59135,0.5914,0.591,0.591,69800000.0
2009-01-09 14:20:00,0.59115,0.59145,0.59105,0.5911,13400000.0
2009-01-09 14:21:00,0.59125,0.59165,0.59125,0.59165,60800000.0
2009-01-09 14:22:00,0.59155,0.59155,0.59155,0.59155,4400000.0
2009-01-09 14:23:00,0.59165,0.59185,0.59165,0.59185,48200000.0
2009-01-09 14:24:00,0.59185,0.59205,0.59185,0.59205,28400000.0
2009-01-09 14:25:00,0.59225,0.5926,0.59225,0.5925,26000000.0
2009-01-09 14:26:00,0.59255,0.59295,0.59225,0.59235,137400000.0
2009-01-09 14:27:00,0.59235,0.59235,0.5923,0.59235,46000000.0
2009-01-09 14:28:00,0.5923,0.5923,0.59215,0.59215,40000000.0
2009-01-09 14:29:00,0.59215,0.59215,0.5921,0.59215,27600000.0
2009-01-09 14:30:00,0.5924,0.5926,0.5924,0.59245,32800000.0
2009-01-09 14:31:00,0.5925,0.5925,0.592,0.5922,118600000.0
2009-01-09 14:32:00,0.5922,0.5923,0.592,0.59215,224200000.0
2009-01-09 14:33:00,0.5921,0.59225,0.5921,0.59225,117000000.0
2009-01-09 14:34:00,0.59225,0.59225,0.5922,0.59225,77200000.0
2009-01-09 14:35:00,0.59225,0.5925,0.5917,0.5918,93600000.0
2009-01-09 14:36:00,0.5918,0.592,0.5917,0.59185,58000000.0
2009-01-09 14:37:00,0.59158,0.59177,0.59135,0.59153,463200000.0
2009-01-09 14:38:00,0.59185,0.59185,0.5918,0.5918,14000000.0
2009-01-09 14:39:00,0.59129,0.59151,0.5912,0.5914,144800000.0
2009-01-09 14:40:00,0.5918,0.59195,0.5918,0.59195,6000000.0
2009-01-09 14:41:00,0.59185,0.59185,0.59185,0.59185,2000000.0
2009-01-09 14:42:00,0.59195,0.59195,0.59185,0.59185,4000000.0
2009-01-09 14:43:00,0.59185,0.59185,0.59145,0.59145,26000000.0
2009-01-09 14:44:00,0.59165,0.59165,0.59135,0.59145,19400000.0
2009-01-09 14:45:00,0.5914,0.59155,0.5914,0.59155,14200000.0
2009-01-09 14:46:00,0.59165,0.59175,0.59155,0.59175,26600000.0
2009-01-09 14:47:00,0.59165,0.59205,0.5916,0.592,22800000.0
2009-01-09 14:48:00,0.5919,0.59215,0.5917,0.59175,39000000.0
2009-01-09 14:49:00,0.59175,0.59185,0.59175,0.59185,12000000.0
2009-01-09 14:50:00,0.59185,0.59185,0.59175,0.5918,20000000.0
2009-01-09 14:51:00,0.5917,0.5918,0.5917,0.5918,6000000.0
2009-01-09 14:52:00,0.5918,0.5921,0.5918,0.592,16000000.0
2009-01-09 14:53:00,0.592,0.592,0.59195,0.592,14200000.0
2009-01-09 14:54:00,0.592,0.592,0.59195,0.592,8300000.0
2009-01-09 14:55:00,0.592,0.592,0.5919,0.5919,11600000.0
2009-01-09 14:56:00,0.5919,0.5919,0.59185,0.5919,73200000.0
2009-01-09 14:57:00,0.5919,0.5919,0.5919,0.5919,19200000.0
2009-01-09 14:58:00,0.5919,0.5919,0.59175,0.59175,37400000.0
2009-01-09 14:59:00,0.59175,0.59205,0.59175,0.59185,15600000.0
2009-01-09 15:00:00,0.59185,0.59185,0.59185,0.59185,2000000.0
2009-01-09 15:01:00,0.59151,0.59167,0.59127,0.59149,70600000.0
2009-01-09 15:02:00,0.59185,0.59185,0.59185,0.59185,10000000.0
2009-01-09 15:03:00,0.59185,0.59185,0.59185,0.59185,4200000.0
2009-01-09 15:04:00,0.59185,0.5919,0.5918,0.5919,20600000.0
2009-01-09 15:05:00,0.5919,0.5919,0.591,0.591,70400000.0
2009-01-09 15:06:00,0.59105,0.59105,0.591,0.59105,76800000.0
2009-01-09 15:07:00,0.591,0.59125,0.5909,0.59105,18400000.0
2009-01-09 15:08:00,0.591,0.59155,0.5909,0.591,106200000.0
2009-01-09 15:09:00,0.591,0.591,0.591,0.591,8600000.0
2009-01-09 15:10:00,0.5912,0.5912,0.5912,0.5912,2000000.0
2009-01-09 15:11:00,0.5912,0.59125,0.59105,0.5911,22200000.0
2009-01-09 15:12:00,0.59115,0.5914,0.591,0.591,67000000.0
2009-01-09 15:13:00,0.591,0.591,0.59075,0.5908,39400000.0
2009-01-09 15:14:00,0.5908,0.5908,0.5907,0.5907,31200000.0
2009-01-09 15:15:00,0.59085,0.5909,0.5908,0.5908,11200000.0
2009-01-09 15:16:00,0.59095,0.59095,0.5908,0.5908,39200000.0
2009-01-09 15:17:00,0.5908,0.59105,0.5908,0.59105,37200000.0
2009-01-09 15:18:00,0.59105,0.5912,0.59105,0.59115,35800000.0
2009-01-09 15:19:00,0.59115,0.5913,0.59105,0.5913,29400000.0
2009-01-09 15:20:00,0.5914,0.5914,0.59125,0.59125,14000000.0
2009-01-09 15:21:00,0.5913,0.59165,0.5911,0.59125,51200000.0
2009-01-09 15:22:00,0.59165,0.59235,0.5911,0.5921,178600000.0
2009-01-09 15:23:00,0.5922,0.5922,0.592,0.592,60200000.0
2009-01-09 15:24:00,0.592,0.5922,0.5919,0.592,16000000.0
2009-01-09 15:25:00,0.592,0.5921,0.592,0.592,14000000.0
2009-01-09 15:26:00,0.592,0.592,0.59155,0.5919,52600000.0
2009-01-09 15:27:00,0.5919,0.5919,0.5919,0.5919,18600000.0
2009-01-09 15:28:00,0.5919,0.5921,0.59185,0.5919,15400000.0
2009-01-09 15:29:00,0.5919,0.5919,0.5919,0.5919,18000000.0
2009-01-09 15:30:00,0.5919,0.59335,0.59175,0.59315,56600000.0
2009-01-09 15:31:00,0.59315,0.59325,0.5931,0.5931,27800000.0
2009-01-09 15:32:00,0.5931,0.5931,0.59145,0.59155,67600000.0
2009-01-09 15:33:00,0.59155,0.5931,0.59145,0.5929,86000000.0
2009-01-09 15:34:00,0.5929,0.593,0.59285,0.59285,96200000.0
2009-01-09 15:35:00,0.59285,0.5929,0.5926,0.5926,27000000.0
2009-01-09 15:36:00,0.5926,0.5926,0.59255,0.5926,21400000.0
2009-01-09 15:37:00,0.5926,0.59285,0.59255,0.5928,87200000.0
2009-01-09 15:38:00,0.59275,0.59275,0.5926,0.5926,48800000.0
2009-01-09 15:39:00,0.5919,0.59215,0.59065,0.5912,81400000.0
2009-01-09 15:40:00,0.5912,0.5915,0.5912,0.59145,62000000.0
2009-01-09 15:41:00,0.5915,0.5915,0.59135,0.59145,45200000.0
2009-01-09 15:42:00,0.59155,0.592,0.59155,0.5919,81400000.0
2009-01-09 15:43:00,0.5919,0.5919,0.5911,0.5911,115800000.0
2009-01-09 15:44:00,0.5911,0.5911,0.5899,0.5903,168200000.0
2009-01-09 15:45:00,0.59015,0.5906,0.59015,0.59045,41800000.0
2009-01-09 15:46:00,0.5905,0.5909,0.59015,0.5904,60800000.0
2009-01-09 15:47:00,0.5904,0.5904,0.5902,0.5902,24000000.0
2009-01-09 15:48:00,0.5902,0.5902,0.5895,0.5897,95600000.0
2009-01-09 15:49:00,0.59,0.59045,0.59,0.59045,139000000.0
2009-01-09 15:50:00,0.5905,0.5906,0.5903,0.59045,108400000.0
2009-01-09 15:51:00,0.59045,0.59105,0.59035,0.59105,71800000.0
2009-01-09 15:52:00,0.59125,0.59125,0.59095,0.5911,42000000.0
2009-01-09 15:53:00,0.5911,0.5911,0.59095,0.591,66000000.0
2009-01-09 15:54:00,0.591,0.591,0.5906,0.591,23600000.0
2009-01-09 15:55:00,0.591,0.59105,0.59095,0.59105,42000000.0
2009-01-09 15:56:00,0.59105,0.59215,0.59105,0.59195,82000000.0
2009-01-09 15:57:00,0.59195,0.59205,0.59195,0.592,25200000.0
2009-01-09 15:58:00,0.592,0.59205,0.5919,0.5919,18600000.0
2009-01-09 15:59:00,0.5919,0.5919,0.5919,0.5919,2000000.0
2009-01-09 16:00:00,0.5919,0.5919,0.5908,0.5912,83200000.0
2009-01-09 16:01:00,0.5912,0.5912,0.58945,0.5902,113800000.0
2009-01-09 16:02:00,0.59015,0.59015,0.58955,0.5896,117000000.0
2009-01-09 16:03:00,0.58955,0.5897,0.5895,0.5895,90000000.0
2009-01-09 16:04:00,0.58955,0.58965,0.58955,0.58955,31800000.0
2009-01-09 16:05:00,0.58965,0.5899,0.58955,0.58985,94200000.0
2009-01-09 16:06:00,0.5898,0.58995,0.5898,0.58995,39600000.0
2009-01-09 16:07:00,0.59,0.59,0.58995,0.59,73400000.0
2009-01-09 16:08:00,0.59,0.5901,0.5899,0.5901,65000000.0
2009-01-09 16:09:00,0.59005,0.5904,0.59005,0.5904,48800000.0
2009-01-09 16:10:00,0.59045,0.5905,0.59045,0.5905,16800000.0
2009-01-09 16:11:00,0.5905,0.59115,0.5905,0.59115,54800000.0
2009-01-09 16:12:00,0.59125,0.59195,0.59125,0.5916,60600000.0
2009-01-09 16:13:00,0.5916,0.59175,0.5916,0.5916,8600000.0
2009-01-09 16:14:00,0.5916,0.5916,0.5916,0.5916,9000000.0
2009-01-09 16:15:00,0.5916,0.59165,0.59145,0.59165,20400000.0
2009-01-09 16:16:00,0.59165,0.59175,0.59155,0.5916,94400000.0
2009-01-09 16:17:00,0.5916,0.5916,0.59115,0.59145,41000000.0
2009-01-09 16:18:00,0.59145,0.5915,0.59145,0.59145,10400000.0
2009-01-09 16:19:00,0.59145,0.5915,0.59145,0.59145,48800000.0
2009-01-09 16:20:00,0.59155,0.59155,0.5915,0.59155,67200000.0
2009-01-09 16:21:00,0.59155,0.5916,0.59145,0.59145,61200000.0
2009-01-09 16:22:00,0.59145,0.5915,0.59,0.5901,88800000.0
2009-01-09 16:23:00,0.59015,0.59045,0.5901,0.59045,76000000.0
2009-01-09 16:24:00,0.5905,0.5905,0.5904,0.5904,8800000.0
2009-01-09 16:25:00,0.59045,0.59085,0.59045,0.5906,60400000.0
2009-01-09 16:26:00,0.59075,0.59115,0.5906,0.59085,63200000.0
2009-01-09 16:27:00,0.5909,0.5912,0.5908,0.59105,124600000.0
2009-01-09 16:28:00,0.59105,0.59105,0.59095,0.591,35000000.0
2009-01-09 16:29:00,0.591,0.59165,0.59095,0.5916,47800000.0
2009-01-09 16:30:00,0.5916,0.5916,0.5916,0.5916,12000000.0
2009-01-09 16:31:00,0.5916,0.59175,0.59115,0.5915,29500000.0
2009-01-09 16:32:00,0.5915,0.5915,0.59095,0.59105,114600000.0
2009-01-09 16:33:00,0.5911,0.5912,0.59085,0.59105,90200000.0
2009-01-09 16:34:00,0.59115,0.59175,0.5909,0.59175,107000000.0
2009-01-09 16:35:00,0.5917,0.5918,0.59125,0.59125,28000000.0
2009-01-09 16:36:00,0.59145,0.59145,0.59125,0.5914,34400000.0
2009-01-09 16:37:00,0.5914,0.59155,0.5913,0.59145,81200000.0
2009-01-09 16:38:00,0.5913,0.59215,0.5913,0.59215,107800000.0
2009-01-09 16:39:00,0.59215,0.5922,0.5908,0.5908,108700000.0
2009-01-09 16:40:00,0.591,0.5914,0.59015,0.59065,154200000.0
2009-01-09 16:41:00,0.5908,0.5908,0.59005,0.5908,65400000.0
2009-01-09 16:42:00,0.59085,0.5911,0.5899,0.59095,79800000.0
2009-01-09 16:43:00,0.59095,0.5911,0.59045,0.59095,156000000.0
2009-01-09 16:44:00,0.59075,0.5911,0.59075,0.59105,106600000.0
2009-01-09 16:45:00,0.59105,0.59135,0.591,0.5911,81600000.0
2009-01-09 16:46:00,0.5911,0.5911,0.59055,0.5907,9400000.0
2009-01-09 16:47:00,0.59065,0.59065,0.59065,0.59065,5600000.0
2009-01-09 16:48:00,0.5907,0.5916,0.59065,0.5913,77000000.0
2009-01-09 16:49:00,0.5913,0.5914,0.59115,0.5914,62800000.0
2009-01-09 16:50:00,0.59135,0.5914,0.59065,0.59065,47600000.0
2009-01-09 16:51:00,0.59075,0.59085,0.59065,0.59085,96600000.0
2009-01-09 16:52:00,0.59085,0.59095,0.59,0.5902,86600000.0
2009-01-09 16:53:00,0.5902,0.59045,0.59015,0.5904,48000000.0
2009-01-09 16:54:00,0.5902,0.5902,0.59005,0.5901,57200000.0
2009-01-09 16:55:00,0.5901,0.5901,0.5899,0.5899,17000000.0
2009-01-09 16:56:00,0.5899,0.5899,0.5896,0.5896,35000000.0
2009-01-09 16:57:00,0.5896,0.5896,0.5895,0.58955,39800000.0
2009-01-09 16:58:00,0.5894,0.5896,0.5894,0.5895,138000000.0
2009-01-09 16:59:00,0.5895,0.5895,0.5887,0.58935,175800000.0
2009-01-09 17:00:00,0.58945,0.5895,0.5891,0.58935,158600000.0
2009-01-09 17:01:00,0.58935,0.58935,0.58925,0.5893,65400000.0
2009-01-09 17:02:00,0.58925,0.5897,0.58925,0.5897,42800000.0
2009-01-09 17:03:00,0.5898,0.59055,0.5898,0.5905,95600000.0
2009-01-09 17:04:00,0.5905,0.5906,0.5905,0.5906,11000000.0
2009-01-09 17:05:00,0.5906,0.5908,0.59055,0.5906,22000000.0
2009-01-09 17:06:00,0.5906,0.591,0.5906,0.5909,64800000.0
2009-01-09 17:07:00,0.59085,0.59165,0.59085,0.59155,62600000.0
2009-01-09 17:08:00,0.5915,0.5916,0.5914,0.5916,65200000.0
2009-01-09 17:09:00,0.5916,0.5916,0.59145,0.59145,36400000.0
2009-01-09 17:10:00,0.59145,0.59185,0.59145,0.59165,51600000.0
2009-01-09 17:11:00,0.59165,0.5921,0.59165,0.5921,39000000.0
2009-01-09 17:12:00,0.59215,0.59215,0.5921,0.5921,17600000.0
2009-01-09 17:13:00,0.5921,0.5921,0.5921,0.5921,12000000.0
2009-01-09 17:14:00,0.5921,0.59285,0.59205,0.5926,58200000.0
2009-01-09 17:15:00,0.5926,0.5926,0.59195,0.59195,63000000.0
2009-01-09 17:16:00,0.59195,0.5924,0.5919,0.5924,94600000.0
2009-01-09 17:17:00,0.59225,0.59225,0.5917,0.59215,42400000.0
2009-01-09 17:18:00,0.59215,0.59215,0.59215,0.59215,4200000.0
2009-01-09 17:19:00,0.5921,0.5923,0.59145,0.5919,112200000.0
2009-01-09 17:20:00,0.59145,0.5919,0.59145,0.5919,83200000.0
2009-01-09 17:21:00,0.59195,0.5921,0.59145,0.59155,78100000.0
2009-01-09 17:22:00,0.5916,0.5917,0.591,0.5911,59400000.0
2009-01-09 17:23:00,0.5913,0.59135,0.59085,0.59105,79800000.0
2009-01-09 17:24:00,0.59115,0.5914,0.5911,0.59125,93800000.0
2009-01-09 17:25:00,0.5913,0.5913,0.59015,0.5902,47200000.0
2009-01-09 17:26:00,0.59005,0.59095,0.58965,0.59075,188000000.0
2009-01-09 17:27:00,0.59085,0.59115,0.59005,0.59005,88000000.0
2009-01-09 17:28:00,0.5903,0.5903,0.5894,0.5898,180200000.0
2009-01-09 17:29:00,0.5898,0.5899,0.5887,0.58925,117400000.0
2009-01-09 17:30:00,0.58925,0.59025,0.58925,0.59,100800000.0
2009-01-09 17:31:00,0.58935,0.58955,0.5893,0.58955,83200000.0
2009-01-09 17:32:00,0.58955,0.58965,0.5892,0.5892,52200000.0
2009-01-09 17:33:00,0.5892,0.58945,0.58865,0.58905,77600000.0
2009-01-09 17:34:00,0.58915,0.58995,0.5891,0.58945,204400000.0
2009-01-09 17:35:00,0.58965,0.58975,0.58965,0.5897,32400000.0
2009-01-09 17:36:00,0.5897,0.5908,0.58965,0.59045,127600000.0
2009-01-09 17:37:00,0.5906,0.5906,0.5905,0.5905,56800000.0
2009-01-09 17:38:00,0.5905,0.5905,0.5905,0.5905,32000000.0
2009-01-09 17:39:00,0.5905,0.5905,0.5905,0.5905,38400000.0
2009-01-09 17:40:00,0.5905,0.5905,0.5905,0.5905,16000000.0
2009-01-09 17:41:00,0.5904,0.5908,0.5904,0.5904,33000000.0
2009-01-09 17:42:00,0.5905,0.59055,0.5904,0.59055,94800000.0
2009-01-09 17:43:00,0.59055,0.59145,0.59045,0.59145,56200000.0
2009-01-09 17:44:00,0.59155,0.59215,0.59155,0.59215,53200000.0
2009-01-09 17:45:00,0.59205,0.5927,0.59205,0.5922,131200000.0
2009-01-09 17:46:00,0.59215,0.5924,0.59205,0.59215,51200000.0
2009-01-09 17:47:00,0.5922,0.5925,0.59215,0.5925,41400000.0
2009-01-09 17:48:00,0.5926,0.59275,0.5925,0.59275,59200000.0
2009-01-09 17:49:00,0.59265,0.59275,0.59265,0.59275,10000000.0
2009-01-09 17:50:00,0.59275,0.5929,0.59275,0.59285,41600000.0
2009-01-09 17:51:00,0.5931,0.5933,0.59275,0.59295,196800000.0
2009-01-09 17:52:00,0.59295,0.59295,0.59285,0.59295,34400000.0
2009-01-09 17:53:00,0.59295,0.5933,0.59295,0.5933,22800000.0
2009-01-09 17:54:00,0.5933,0.59345,0.59285,0.59305,201200000.0
2009-01-09 17:55:00,0.59325,0.59325,0.59315,0.59325,81800000.0
2009-01-09 17:56:00,0.59325,0.5933,0.59315,0.5932,50800000.0
2009-01-09 17:57:00,0.5932,0.5932,0.5932,0.5932,7000000.0
2009-01-09 17:58:00,0.5932,0.5932,0.59265,0.59285,56000000.0
2009-01-09 17:59:00,0.59295,0.5935,0.5922,0.59225,77800000.0
2009-01-09 18:00:00,0.5922,0.5924,0.5922,0.5923,143200000.0
2009-01-09 18:01:00,0.5923,0.5924,0.5923,0.5923,41400000.0
2009-01-09 18:02:00,0.5923,0.5923,0.5918,0.5918,28000000.0
2009-01-09 18:03:00,0.5917,0.59205,0.5917,0.592,99400000.0
2009-01-09 18:04:00,0.592,0.5922,0.59185,0.5922,95200000.0
2009-01-09 18:05:00,0.59215,0.5923,0.59215,0.5923,32800000.0
2009-01-09 18:06:00,0.59225,0.59265,0.59225,0.59235,122200000.0
2009-01-09 18:07:00,0.5923,0.5923,0.59225,0.59225,30800000.0
2009-01-09 18:08:00,0.59225,0.59245,0.59225,0.59245,154400000.0
2009-01-09 18:09:00,0.59245,0.5925,0.59245,0.5925,42400000.0
2009-01-09 18:10:00,0.59245,0.5925,0.59245,0.59245,172600000.0
2009-01-09 18:11:00,0.59245,0.5926,0.59245,0.59255,125800000.0
2009-01-09 18:12:00,0.59255,0.5926,0.59255,0.59255,76800000.0
2009-01-09 18:13:00,0.5926,0.5926,0.59255,0.59255,145200000.0
2009-01-09 18:14:00,0.5926,0.59275,0.5919,0.59265,94400000.0
2009-01-09 18:15:00,0.59245,0.59245,0.5918,0.59225,80400000.0
2009-01-09 18:16:00,0.59225,0.5924,0.5922,0.59235,59800000.0
2009-01-09 18:17:00,0.59235,0.59235,0.59235,0.59235,50400000.0
2009-01-09 18:18:00,0.59245,0.59295,0.59235,0.59265,91600000.0
2009-01-09 18:19:00,0.59265,0.5927,0.59265,0.59265,40000000.0
2009-01-09 18:20:00,0.5928,0.59295,0.5928,0.59295,30600000.0
2009-01-09 18:21:00,0.59305,0.59345,0.59295,0.5934,106400000.0
2009-01-09 18:22:00,0.5934,0.59375,0.5934,0.5936,51200000.0
2009-01-09 18:23:00,0.5935,0.59395,0.59335,0.5938,281200000.0
2009-01-09 18:24:00,0.59375,0.59395,0.5936,0.59365,189400000.0
2009-01-09 18:25:00,0.5937,0.594,0.59365,0.59395,67200000.0
2009-01-09 18:26:00,0.5941,0.5942,0.59375,0.59395,122600000.0
2009-01-09 18:27:00,0.59395,0.59395,0.59365,0.59365,62400000.0
2009-01-09 18:28:00,0.5936,0.59375,0.5932,0.59375,37600000.0
2009-01-09 18:29:00,0.59375,0.59375,0.593,0.5931,157000000.0
2009-01-09 18:30:00,0.59305,0.5934,0.59305,0.59305,118400000.0
2009-01-09 18:31:00,0.5931,0.5933,0.59285,0.5933,178400000.0
2009-01-09 18:32:00,0.5931,0.5938,0.5931,0.59345,92400000.0
2009-01-09 18:33:00,0.59355,0.59365,0.5934,0.59365,131200000.0
2009-01-09 18:34:00,0.59375,0.5938,0.59365,0.59365,28400000.0
2009-01-09 18:35:00,0.5938,0.59395,0.59295,0.59295,78000000.0
2009-01-09 18:36:00,0.5933,0.59365,0.593,0.59315,50000000.0
2009-01-09 18:37:00,0.59315,0.59335,0.593,0.59335,30400000.0
2009-01-09 18:38:00,0.59335,0.59395,0.59285,0.59395,85600000.0
2009-01-09 18:39:00,0.594,0.5943,0.59375,0.5942,125800000.0
2009-01-09 18:40:00,0.5943,0.5944,0.5942,0.5944,28400000.0
2009-01-09 18:41:00,0.59445,0.5946,0.59445,0.5946,10400000.0
2009-01-09 18:42:00,0.59435,0.5945,0.59435,0.5945,28800000.0
2009-01-09 18:43:00,0.5945,0.5946,0.5945,0.5945,14000000.0
2009-01-09 18:44:00,0.59435,0.59435,0.59345,0.5936,158400000.0
2009-01-09 18:45:00,0.5936,0.59375,0.5935,0.59365,47800000.0
2009-01-09 18:46:00,0.59365,0.59375,0.5926,0.5935,115000000.0
2009-01-09 18:47:00,0.59335,0.5935,0.5929,0.5931,158000000.0
2009-01-09 18:48:00,0.593,0.5935,0.593,0.5935,47000000.0
2009-01-09 18:49:00,0.5935,0.59355,0.5934,0.5935,110200000.0
2009-01-09 18:50:00,0.5935,0.59355,0.5933,0.5935,142200000.0
2009-01-09 18:51:00,0.5935,0.5935,0.5928,0.5928,107800000.0
2009-01-09 18:52:00,0.59295,0.5931,0.5926,0.5929,111200000.0
2009-01-09 18:53:00,0.59255,0.59305,0.59255,0.59305,111600000.0
2009-01-09 18:54:00,0.59305,0.59305,0.59295,0.59295,36400000.0
2009-01-09 18:55:00,0.5929,0.59295,0.5926,0.5928,118800000.0
2009-01-09 18:56:00,0.59275,0.5928,0.59265,0.59265,57000000.0
2009-01-09 18:57:00,0.59265,0.59265,0.5926,0.59265,22000000.0
2009-01-09 18:58:00,0.59265,0.593,0.59265,0.59285,84400000.0
2009-01-09 18:59:00,0.5929,0.593,0.59245,0.593,105000000.0
2009-01-09 19:00:00,0.593,0.59345,0.5923,0.59255,135000000.0
2009-01-09 19:01:00,0.5923,0.5929,0.5923,0.59255,74200000.0
2009-01-09 19:02:00,0.59265,0.5928,0.5924,0.59265,140400000.0
2009-01-09 19:03:00,0.59265,0.5929,0.59235,0.59265,87800000.0
2009-01-09 19:04:00,0.5926,0.59275,0.59245,0.59255,75000000.0
2009-01-09 19:05:00,0.59265,0.5927,0.59255,0.59265,56600000.0
2009-01-09 19:06:00,0.59265,0.593,0.59265,0.59295,27200000.0
2009-01-09 19:07:00,0.5931,0.5935,0.59245,0.59245,74400000.0
2009-01-09 19:08:00,0.59255,0.5926,0.59255,0.5926,154000000.0
2009-01-09 19:09:00,0.5926,0.59265,0.59255,0.59265,18000000.0
2009-01-09 19:10:00,0.59275,0.59275,0.59275,0.59275,14600000.0
2009-01-09 19:11:00,0.5929,0.59315,0.59275,0.5929,86000000.0
2009-01-09 19:12:00,0.59315,0.59345,0.59315,0.59325,15400000.0
2009-01-09 19:13:00,0.59325,0.5936,0.59315,0.59325,20600000.0
2009-01-09 19:14:00,0.5933,0.59345,0.5933,0.59345,4800000.0
2009-01-09 19:15:00,0.59296,0.59308,0.5928,0.59296,17400000.0
2009-01-09 19:16:00,0.59325,0.59355,0.59325,0.59355,38400000.0
2009-01-09 19:17:00,0.59355,0.59355,0.59355,0.59355,5600000.0
2009-01-09 19:18:00,0.59355,0.59355,0.59355,0.59355,5600000.0
2009-01-09 19:19:00,0.59273,0.59342,0.59273,0.59331,26800000.0
2009-01-09 19:20:00,0.59355,0.59355,0.59355,0.59355,5600000.0
2009-01-09 19:21:00,0.59355,0.59355,0.5934,0.59345,114000000.0
2009-01-09 19:22:00,0.59335,0.59335,0.59335,0.59335,1200000.0
2009-01-09 19:23:00,0.59325,0.5933,0.59325,0.59325,32600000.0
2009-01-09 19:24:00,0.59325,0.59325,0.59325,0.59325,5200000.0
2009-01-09 19:25:00,0.59297,0.59313,0.59277,0.59313,15800000.0
2009-01-09 19:26:00,0.59306,0.59306,0.59265,0.59265,38600000.0
2009-01-09 19:27:00,0.59292,0.59307,0.59266,0.59281,16200000.0
2009-01-09 19:28:00,0.59325,0.59325,0.59325,0.59325,3200000.0
2009-01-09 19:29:00,0.59325,0.5933,0.59325,0.59325,26200000.0
2009-01-09 19:30:00,0.59325,0.59325,0.59305,0.59325,21000000.0
2009-01-09 19:31:00,0.59325,0.59325,0.59325,0.59325,8400000.0
2009-01-09 19:32:00,0.59281,0.59301,0.59277,0.59288,33400000.0
2009-01-09 19:33:00,0.59325,0.59325,0.5931,0.5932,10200000.0
2009-01-09 19:34:00,0.5932,0.59325,0.5932,0.59325,12200000.0
2009-01-09 19:35:00,0.59307,0.59321,0.59287,0.59292,48000000.0
2009-01-09 19:36:00,0.59291,0.5931,0.59285,0.59285,20800000.0
2009-01-09 19:37:00,0.59292,0.59308,0.59289,0.59308,27400000.0
2009-01-09 19:38:00,0.593,0.59311,0.59277,0.59311,27600000.0
2009-01-09 19:39:00,0.59325,0.59335,0.59315,0.59335,6400000.0
2009-01-09 19:40:00,0.59335,0.59345,0.59335,0.59335,23000000.0
2009-01-09 19:41:00,0.59345,0.59345,0.59335,0.59345,16000000.0
2009-01-09 19:42:00,0.5934,0.5934,0.5934,0.5934,4400000.0
2009-01-09 19:43:00,0.59299,0.59317,0.59299,0.59317,6000000.0
2009-01-09 19:44:00,0.5934,0.5934,0.593,0.59328,24000000.0
2009-01-09 19:45:00,0.59309,0.5932,0.59309,0.5932,15600000.0
2009-01-09 19:46:00,0.5934,0.5934,0.59335,0.59335,21600000.0
2009-01-09 19:47:00,0.59303,0.59331,0.59274,0.59285,65200000.0
2009-01-09 19:48:00,0.59295,0.59324,0.59295,0.59324,46600000.0
2009-01-09 19:49:00,0.59345,0.59355,0.5933,0.59335,19200000.0
2009-01-09 19:50:00,0.59345,0.59355,0.59335,0.59355,30200000.0
2009-01-09 19:51:00,0.59335,0.59345,0.59335,0.59345,10600000.0
2009-01-09 19:52:00,0.59355,0.59355,0.59355,0.59355,2000000.0
2009-01-09 19:53:00,0.59375,0.59385,0.59355,0.59385,23600000.0
2009-01-09 19:54:00,0.5938,0.59385,0.5938,0.59385,27200000.0
2009-01-09 19:55:00,0.5938,0.5938,0.59335,0.5936,81000000.0
2009-01-09 19:56:00,0.5936,0.5936,0.59355,0.59355,19600000.0
2009-01-09 19:57:00,0.59355,0.59355,0.59335,0.59335,44600000.0
2009-01-09 19:58:00,0.5933,0.5933,0.5933,0.5933,5600000.0
2009-01-09 19:59:00,0.5933,0.5933,0.5933,0.5933,5600000.0
2009-01-09 20:00:00,0.59335,0.59355,0.59335,0.59335,19200000.0
2009-01-09 20:01:00,0.59335,0.59365,0.59335,0.59355,30400000.0
2009-01-09 20:02:00,0.59345,0.59345,0.59345,0.59345,12400000.0
2009-01-09 20:03:00,0.59342,0.59342,0.59286,0.59318,165600002.0
2009-01-09 20:04:00,0.59307,0.59341,0.59295,0.59308,315000005.0
2009-01-09 20:05:00,0.59345,0.59345,0.59345,0.59345,27400000.0
2009-01-09 20:06:00,0.59345,0.59355,0.59345,0.59345,45000000.0
2009-01-09 20:07:00,0.59327,0.59339,0.59295,0.59327,16400000.0
2009-01-09 20:08:00,0.59345,0.59345,0.59345,0.59345,9000000.0
2009-01-09 20:09:00,0.59345,0.59345,0.59345,0.59345,2600000.0
2009-01-09 20:10:00,0.59345,0.59345,0.59345,0.59345,3200000.0
2009-01-09 20:11:00,0.59345,0.59345,0.59345,0.59345,1000000.0
2009-01-09 20:12:00,0.59281,0.59322,0.59275,0.59322,25000000.0
2009-01-09 20:13:00,0.59302,0.59307,0.5929,0.59291,36600000.0
2009-01-09 20:14:00,0.59345,0.59345,0.59345,0.59345,6400000.0
2009-01-09 20:15:00,0.59345,0.59345,0.5922,0.5929,40400000.0
2009-01-09 20:16:00,0.5929,0.5929,0.59185,0.59235,97800000.0
2009-01-09 20:17:00,0.59245,0.5925,0.59245,0.59245,221400000.0
2009-01-09 20:18:00,0.59245,0.59245,0.5923,0.5924,27800000.0
2009-01-09 20:19:00,0.5923,0.5923,0.5923,0.5923,12000000.0
2009-01-09 20:20:00,0.5923,0.59255,0.5923,0.59255,91400000.0
2009-01-09 20:21:00,0.59245,0.5925,0.59245,0.59245,24800000.0
2009-01-09 20:22:00,0.5925,0.5925,0.5925,0.5925,2000000.0
2009-01-09 20:23:00,0.5925,0.5925,0.59245,0.5925,8400000.0
2009-01-09 20:24:00,0.5925,0.5925,0.59175,0.59175,56200000.0
2009-01-09 20:25:00,0.5919,0.59195,0.59175,0.59175,45800000.0
2009-01-09 20:26:00,0.59158,0.59161,0.59148,0.59148,22400000.0
2009-01-09 20:27:00,0.59175,0.59175,0.59175,0.59175,88600000.0
2009-01-09 20:28:00,0.5918,0.592,0.59175,0.59175,87000000.0
2009-01-09 20:29:00,0.5917,0.59183,0.59151,0.59154,35200000.0
2009-01-09 20:30:00,0.5918,0.59195,0.5918,0.59195,29000000.0
2009-01-09 20:31:00,0.5919,0.592,0.59185,0.59195,42800000.0
2009-01-09 20:32:00,0.59195,0.59195,0.59175,0.59195,57400000.0
2009-01-09 20:33:00,0.59185,0.59195,0.59175,0.59175,10000000.0
2009-01-09 20:34:00,0.59185,0.59195,0.59175,0.59175,21400000.0
2009-01-09 20:35:00,0.59182,0.59184,0.59145,0.59145,18600000.0
2009-01-09 20:36:00,0.59185,0.59185,0.59175,0.59175,33000000.0
2009-01-09 20:37:00,0.59175,0.59175,0.59175,0.59175,25200000.0
2009-01-09 20:38:00,0.59175,0.5918,0.59175,0.59175,31400000.0
2009-01-09 20:39:00,0.59175,0.59175,0.59145,0.5916,31200000.0
2009-01-09 20:40:00,0.5915,0.59165,0.5915,0.59165,25600000.0
2009-01-09 20:41:00,0.59165,0.59165,0.59155,0.59155,7800000.0
2009-01-09 20:42:00,0.59175,0.59215,0.59165,0.59185,33200000.0
2009-01-09 20:43:00,0.59185,0.59185,0.59185,0.59185,3200000.0
2009-01-09 20:44:00,0.59108,0.59122,0.591,0.59118,23600000.0
2009-01-09 20:45:00,0.59118,0.59151,0.59113,0.59131,45200000.0
2009-01-09 20:46:00,0.59139,0.59153,0.59111,0.59111,28600000.0
2009-01-09 20:47:00,0.5917,0.59185,0.5917,0.59185,12600000.0
2009-01-09 20:48:00,0.59195,0.59215,0.59195,0.59215,6800000.0
2009-01-09 20:49:00,0.59225,0.59225,0.59195,0.59195,31800000.0
2009-01-09 20:50:00,0.59195,0.592,0.59195,0.592,9000000.0
2009-01-09 20:51:00,0.59205,0.59215,0.59195,0.59195,66000000.0
2009-01-09 20:52:00,0.59195,0.59195,0.59195,0.59195,5600000.0
2009-01-09 20:53:00,0.59171,0.59183,0.59171,0.59183,12400000.0
2009-01-09 20:54:00,0.59195,0.59195,0.59195,0.59195,5800000.0
2009-01-09 20:55:00,0.59195,0.59195,0.59195,0.59195,5600000.0
2009-01-09 20:56:00,0.5921,0.5921,0.592,0.592,17600000.0
2009-01-09 20:57:00,0.592,0.592,0.5919,0.5919,18400000.0
2009-01-09 20:58:00,0.5919,0.5919,0.5919,0.5919,7200000.0
2009-01-09 20:59:00,0.59165,0.59178,0.59165,0.5917,39000000.0
2009-01-09 21:00:00,0.592,0.592,0.592,0.592,1600000.0
2009-01-09 21:01:00,0.59166,0.59189,0.59162,0.59162,36400000.0
2009-01-09 21:02:00,0.59195,0.59215,0.59195,0.59215,8800000.0
2009-01-09 21:03:00,0.59215,0.59215,0.59215,0.59215,3200000.0
2009-01-09 21:04:00,0.59217,0.59227,0.59203,0.59203,32800000.0
2009-01-09 21:05:00,0.5921,0.5924,0.5921,0.5924,33200000.0
2009-01-09 21:06:00,0.59245,0.59245,0.5921,0.5924,69200000.0
2009-01-09 21:07:00,0.5923,0.5923,0.5923,0.5923,23600000.0
2009-01-09 21:08:00,0.59255,0.59285,0.5925,0.5927,60400000.0
2009-01-09 21:09:00,0.5928,0.5928,0.5927,0.5928,18400000.0
2009-01-09 21:10:00,0.5928,0.5928,0.5927,0.5928,7000000.0
2009-01-09 21:11:00,0.59275,0.59275,0.5926,0.5926,14400000.0
2009-01-09 21:12:00,0.5926,0.59275,0.5926,0.59265,20400000.0
2009-01-09 21:13:00,0.59246,0.59246,0.59231,0.59235,18200000.0
2009-01-09 21:14:00,0.59224,0.59231,0.59219,0.59219,7000000.0
2009-01-09 21:15:00,0.59207,0.59239,0.59206,0.59222,40400000.0
2009-01-09 21:16:00,0.59213,0.5924,0.59206,0.5924,61000000.0
2009-01-09 21:17:00,0.59265,0.5927,0.59265,0.5927,6800000.0
2009-01-09 21:18:00,0.5927,0.5928,0.5926,0.5926,38800000.0
2009-01-09 21:19:00,0.5926,0.5926,0.5926,0.5926,9800000.0
2009-01-09 21:20:00,0.59275,0.59285,0.59275,0.59285,4000000.0
2009-01-09 21:21:00,0.59285,0.5929,0.5928,0.5929,12400000.0
2009-01-09 21:22:00,0.59258,0.59291,0.59238,0.59257,25200000.0
2009-01-09 21:23:00,0.59295,0.5931,0.59275,0.5929,16200000.0
2009-01-09 21:24:00,0.5927,0.5927,0.59245,0.5926,51800000.0
2009-01-09 21:25:00,0.5925,0.5926,0.59245,0.59245,45200000.0
2009-01-09 21:26:00,0.59245,0.59265,0.59245,0.59265,19000000.0
2009-01-09 21:27:00,0.59265,0.5927,0.59245,0.5925,76600000.0
2009-01-09 21:28:00,0.5925,0.59265,0.5925,0.59255,55400000.0
2009-01-09 21:29:00,0.59255,0.5926,0.59255,0.59255,43000000.0
2009-01-09 21:30:00,0.5926,0.59265,0.5924,0.5924,94000000.0
2009-01-09 21:31:00,0.5924,0.5926,0.5924,0.5926,22000000.0
2009-01-09 21:32:00,0.5926,0.593,0.5926,0.593,55600000.0
2009-01-09 21:33:00,0.59251,0.59281,0.59225,0.59252,83400000.0
2009-01-09 21:34:00,0.593,0.59315,0.59295,0.59315,8200000.0
2009-01-09 21:35:00,0.59315,0.59315,0.5931,0.5931,4000000.0
2009-01-09 21:36:00,0.5931,0.5931,0.5931,0.5931,4000000.0
2009-01-09 21:37:00,0.5931,0.5931,0.5931,0.5931,4000000.0
2009-01-09 21:38:00,0.5931,0.5931,0.5931,0.5931,2000000.0
2009-01-09 21:39:00,0.5931,0.5931,0.5931,0.5931,4000000.0
2009-01-09 21:40:00,0.59275,0.593,0.59275,0.593,4000000.0
2009-01-09 21:41:00,0.59273,0.59291,0.59254,0.59289,104000000.0
2009-01-09 21:42:00,0.59287,0.59293,0.59269,0.59291,108800000.0
2009-01-09 21:43:00,0.59288,0.59288,0.59268,0.59277,61600000.0
2009-01-09 21:44:00,0.59277,0.59283,0.59255,0.59283,91600000.0
2009-01-09 21:45:00,0.59315,0.59315,0.5931,0.5931,4000000.0
2009-01-09 21:46:00,0.5931,0.5931,0.5931,0.5931,2000000.0
2009-01-09 21:47:00,0.59305,0.59305,0.593,0.593,8200000.0
2009-01-09 21:48:00,0.59283,0.59293,0.59273,0.59293,22400000.0
2009-01-09 21:49:00,0.59305,0.59305,0.59305,0.59305,2000000.0
2009-01-09 21:50:00,0.593,0.593,0.59245,0.5926,37400000.0
2009-01-09 21:51:00,0.59255,0.59255,0.59225,0.5924,12600000.0
2009-01-09 21:52:00,0.59225,0.59225,0.5922,0.5922,19600000.0
2009-01-09 21:53:00,0.5923,0.5923,0.5923,0.5923,2000000.0
2009-01-09 21:54:00,0.59225,0.59225,0.59095,0.59125,30000000.0
2009-01-09 21:55:00,0.59125,0.59125,0.5911,0.5911,11400000.0
2009-01-09 21:56:00,0.5911,0.59125,0.5911,0.59125,12600000.0
2009-01-09 21:57:00,0.59105,0.59108,0.591,0.59105,18600000.0
2009-01-09 21:58:00,0.59125,0.5914,0.5912,0.5912,63200000.0
2009-01-09 21:59:00,0.5912,0.5915,0.59065,0.59095,170800000.0
2009-01-09 22:00:00,0.59115,0.59145,0.5909,0.5913,111000000.0
2009-01-09 22:01:00,0.591,0.59108,0.591,0.59108,6000000.0
2009-01-09 22:02:00,0.5914,0.5914,0.5914,0.5914,4000000.0
2009-01-09 22:03:00,0.59113,0.59128,0.59102,0.59103,40200000.0
2009-01-09 22:04:00,0.59104,0.59104,0.59084,0.59084,22000000.0
2009-01-09 22:05:00,0.59085,0.59116,0.59085,0.59103,14000000.0
2009-01-09 22:06:00,0.5914,0.5914,0.5914,0.5914,2000000.0
2009-01-09 22:07:00,0.5913,0.5913,0.5913,0.5913,4000000.0
2009-01-09 22:08:00,0.591,0.59115,0.59086,0.59107,32000000.0
2009-01-09 22:09:00,0.59115,0.59119,0.59099,0.59112,30400000.0
2009-01-09 22:10:00,0.59105,0.59105,0.5909,0.5909,18800000.0
2009-01-09 22:11:00,0.5909,0.591,0.5909,0.5909,29600000.0
2009-01-09 22:12:00,0.59085,0.5909,0.5908,0.5908,17800000.0
2009-01-09 22:13:00,0.5908,0.5909,0.5908,0.59085,33200000.0
2009-01-09 22:14:00,0.59085,0.5909,0.59085,0.5909,26400000.0
2009-01-09 22:15:00,0.5911,0.5911,0.59095,0.5911,24400000.0
2009-01-09 22:16:00,0.5911,0.59115,0.59095,0.59115,41000000.0
2009-01-09 22:17:00,0.59115,0.59115,0.59115,0.59115,2000000.0
2009-01-09 22:18:00,0.59105,0.59125,0.59105,0.59125,23600000.0
2009-01-09 22:19:00,0.5914,0.5916,0.591,0.591,65600000.0
2009-01-09 22:20:00,0.591,0.59115,0.591,0.59115,33600000.0
2009-01-09 22:21:00,0.59135,0.5917,0.5911,0.5917,41400000.0
2009-01-09 22:22:00,0.59185,0.59185,0.59185,0.59185,3200000.0
2009-01-09 22:23:00,0.59185,0.59185,0.59185,0.59185,6400000.0
2009-01-09 22:24:00,0.59185,0.59215,0.59185,0.59215,19200000.0
2009-01-09 22:25:00,0.59215,0.59215,0.591,0.5919,101800000.0
2009-01-09 22:26:00,0.5918,0.5918,0.59135,0.59135,53600000.0
2009-01-09 22:27:00,0.59135,0.59135,0.59015,0.59015,149400000.0
2009-01-09 22:28:00,0.59095,0.5911,0.5901,0.59035,134000000.0
2009-01-09 22:29:00,0.59055,0.59125,0.59055,0.59055,42600000.0
2009-01-09 22:30:00,0.59065,0.5907,0.59065,0.5907,14200000.0
2009-01-09 22:31:00,0.5907,0.5908,0.59065,0.5908,21000000.0
2009-01-09 22:32:00,0.5907,0.5907,0.5907,0.5907,10400000.0
2009-01-09 22:33:00,0.59005,0.59063,0.59005,0.59022,35400000.0
2009-01-09 22:34:00,0.59017,0.59074,0.59009,0.59074,20200000.0
2009-01-09 22:35:00,0.5908,0.5908,0.5908,0.5908,13200000.0
2009-01-09 22:36:00,0.59085,0.59085,0.59085,0.59085,10000000.0
2009-01-09 22:37:00,0.59085,0.59085,0.59085,0.59085,5600000.0
2009-01-09 22:38:00,0.59024,0.59064,0.59024,0.59064,14000000.0
2009-01-09 22:39:00,0.59076,0.59082,0.59074,0.59082,14000000.0
2009-01-09 22:40:00,0.59078,0.59081,0.59061,0.59076,22000000.0
2009-01-09 22:41:00,0.59085,0.59085,0.5908,0.5908,16400000.0
2009-01-09 22:42:00,0.5908,0.5908,0.5908,0.5908,1600000.0
2009-01-09 22:43:00,0.5907,0.5908,0.5907,0.5908,9200000.0
2009-01-09 22:44:00,0.5907,0.5907,0.5907,0.5907,7200000.0
2009-01-09 22:45:00,0.59042,0.59064,0.59004,0.59009,62400000.0
2009-01-09 22:46:00,0.5908,0.5908,0.59045,0.59045,7400000.0
2009-01-09 22:47:00,0.59055,0.59055,0.59055,0.59055,11200000.0
2009-01-09 22:48:00,0.59012,0.59034,0.59012,0.59024,38800000.0
2009-01-09 22:49:00,0.5909,0.5909,0.59075,0.5908,18400000.0
2009-01-09 22:50:00,0.5908,0.5908,0.5904,0.59055,32800000.0
2009-01-09 22:51:00,0.59065,0.59085,0.59055,0.59055,14800000.0
2009-01-09 22:52:00,0.59055,0.59055,0.59055,0.59055,2000000.0
2009-01-09 22:53:00,0.5905,0.5906,0.5905,0.59055,23800000.0
2009-01-09 22:54:00,0.59055,0.5907,0.59055,0.5907,24800000.0
2009-01-09 22:55:00,0.5908,0.5908,0.59055,0.59055,15600000.0
2009-01-09 22:56:00,0.59055,0.5906,0.59035,0.59035,28800000.0
2009-01-09 22:57:00,0.59085,0.591,0.59005,0.59005,34000000.0
2009-01-09 22:58:00,0.59005,0.5901,0.5897,0.58995,46400000.0
2009-01-09 22:59:00,0.58995,0.58995,0.58995,0.58995,1200000.0
2009-01-09 23:00:00,0.58995,0.58995,0.5897,0.5898,44800000.0
2009-01-09 23:01:00,0.58975,0.58985,0.58965,0.58985,62400000.0
2009-01-09 23:02:00,0.58985,0.58985,0.58975,0.5898,20400000.0
2009-01-09 23:03:00,0.58965,0.5898,0.58965,0.5898,69800000.0
2009-01-09 23:04:00,0.5899,0.5899,0.5899,0.5899,13000000.0
2009-01-09 23:05:00,0.5899,0.5899,0.5899,0.5899,54000000.0
2009-01-09 23:06:00,0.5899,0.5899,0.5899,0.5899,5000000.0
2009-01-09 23:07:00,0.59,0.59,0.59,0.59,8200000.0
2009-01-09 23:08:00,0.5901,0.5901,0.5901,0.5901,5000000.0
2009-01-09 23:09:00,0.5901,0.5901,0.5897,0.5897,16000000.0
2009-01-09 23:10:00,0.5897,0.58985,0.5897,0.58985,4800000.0
2009-01-09 23:11:00,0.58944,0.58947,0.58935,0.58935,34200000.0
2009-01-09 23:12:00,0.58931,0.58941,0.58931,0.5894,17800000.0
2009-01-09 23:13:00,0.58995,0.58995,0.58995,0.58995,12600000.0
2009-01-09 23:14:00,0.58995,0.58995,0.58995,0.58995,10400000.0
2009-01-09 23:15:00,0.58995,0.58995,0.58995,0.58995,4000000.0
2009-01-09 23:16:00,0.58976,0.58976,0.5895,0.5896,13000000.0
2009-01-09 23:17:00,0.58995,0.58995,0.58995,0.58995,4200000.0
2009-01-09 23:18:00,0.58995,0.58995,0.58995,0.58995,8600000.0
2009-01-09 23:19:00,0.58995,0.58995,0.58995,0.58995,8600000.0
2009-01-09 23:20:00,0.58995,0.58995,0.58995,0.58995,25000000.0
2009-01-09 23:21:00,0.58942,0.58984,0.58942,0.58962,32800000.0
2009-01-09 23:22:00,0.5898,0.5898,0.58965,0.58965,21200000.0
2009-01-09 23:23:00,0.58965,0.58965,0.58965,0.58965,5200000.0
2009-01-09 23:24:00,0.58965,0.5904,0.58965,0.58985,33400000.0
2009-01-09 23:25:00,0.59005,0.5904,0.59005,0.5904,14800000.0
2009-01-09 23:26:00,0.59025,0.59045,0.59025,0.59045,19200000.0
2009-01-09 23:27:00,0.5899,0.5902,0.5899,0.5902,30400000.0
2009-01-09 23:28:00,0.59045,0.59045,0.58985,0.58985,8400000.0
2009-01-09 23:29:00,0.5899,0.59015,0.5899,0.59015,43800000.0
2009-01-09 23:30:00,0.59005,0.59005,0.59005,0.59005,8600000.0
2009-01-09 23:31:00,0.59005,0.59025,0.59005,0.59025,10200000.0
2009-01-09 23:32:00,0.59009,0.59009,0.59006,0.59009,4000000.0
2009-01-09 23:33:00,0.5899,0.5902,0.5899,0.5902,58000000.0
2009-01-09 23:34:00,0.59009,0.59021,0.59009,0.59017,9200000.0
2009-01-09 23:35:00,0.59065,0.59065,0.59035,0.59035,20800000.0
2009-01-09 23:36:00,0.59045,0.59045,0.59045,0.59045,4200000.0
2009-01-09 23:37:00,0.59065,0.59115,0.59065,0.59095,47200000.0
2009-01-09 23:38:00,0.59095,0.59095,0.59095,0.59095,2000000.0
2009-01-09 23:39:00,0.59095,0.59095,0.59095,0.59095,4000000.0
2009-01-09 23:40:00,0.59095,0.59095,0.59095,0.59095,2000000.0
2009-01-09 23:41:00,0.59095,0.59115,0.59095,0.59115,14000000.0
2009-01-09 23:42:00,0.59115,0.59135,0.5911,0.59125,25600000.0
2009-01-09 23:43:00,0.59135,0.59135,0.5907,0.591,18400000.0
2009-01-09 23:44:00,0.59075,0.59095,0.59075,0.59095,17600000.0
2009-01-09 23:45:00,0.5908,0.5912,0.59055,0.5907,146200000.0
2009-01-09 23:46:00,0.5907,0.5907,0.5907,0.5907,6400000.0
2009-01-09 23:47:00,0.5907,0.59085,0.5907,0.59085,10400000.0
2009-01-09 23:48:00,0.5911,0.59185,0.5911,0.5915,61200000.0
2009-01-09 23:49:00,0.5915,0.5915,0.59115,0.59115,3400000.0
2009-01-09 23:50:00,0.5913,0.5913,0.5913,0.5913,4000000.0
2009-01-09 23:51:00,0.5913,0.59145,0.59125,0.59125,11200000.0
2009-01-09 23:52:00,0.59125,0.59125,0.59125,0.59125,19400000.0
2009-01-09 23:53:00,0.5905,0.5912,0.5905,0.5912,26000000.0
2009-01-09 23:54:00,0.59135,0.5915,0.59125,0.5915,26600000.0
2009-01-09 23:55:00,0.5916,0.5922,0.5916,0.592,46800000.0
2009-01-09 23:56:00,0.592,0.592,0.592,0.592,6400000.0
2009-01-09 23:57:00,0.592,0.5927,0.592,0.5926,55000000.0
2009-01-09 23:58:00,0.59255,0.5927,0.59255,0.5927,10400000.0
2009-01-09 23:59:00,0.59265,0.59265,0.59265,0.59265,3000000.0
2009-01-12 00:00:00,0.5884,0.5885,0.5884,0.5885,16400000.0
2009-01-12 00:01:00,0.5884,0.5884,0.5884,0.5884,16400000.0
2009-01-12 00:02:00,0.5883,0.5884,0.5883,0.5884,16400000.0
2009-01-12 00:03:00,0.5883,0.5883,0.5878,0.588,16400000.0
2009-01-12 00:04:00,0.5881,0.5882,0.5881,0.5882,16400000.0
2009-01-12 00:05:00,0.5883,0.5883,0.5881,0.5883,16400000.0
2009-01-12 00:06:00,0.5884,0.5884,0.5883,0.5884,16400000.0
2009-01-12 00:07:00,0.5882,0.5883,0.5879,0.5881,16400000.0
2009-01-12 00:08:00,0.588,0.5882,0.588,0.5881,16400000.0
2009-01-12 00:09:00,0.588,0.588,0.588,0.588,16400000.0
2009-01-12 00:10:00,0.5881,0.5882,0.588,0.5882,16400000.0
2009-01-12 00:11:00,0.5881,0.5883,0.5881,0.5882,16400000.0
2009-01-12 00:12:00,0.5881,0.5881,0.5881,0.5881,16400000.0
2009-01-12 00:13:00,0.5883,0.5884,0.5882,0.5884,16400000.0
2009-01-12 00:14:00,0.5883,0.5884,0.5883,0.5883,16400000.0
2009-01-12 00:15:00,0.5882,0.5883,0.5882,0.5882,16400000.0
2009-01-12 00:16:00,0.5881,0.5881,0.5881,0.5881,16400000.0
2009-01-12 00:17:00,0.588,0.588,0.5878,0.5878,16400000.0
2009-01-12 00:18:00,0.5879,0.5882,0.5878,0.5882,16400000.0
2009-01-12 00:20:00,0.5881,0.5882,0.588,0.5882,16400000.0
2009-01-12 00:24:00,0.5881,0.5881,0.5879,0.5879,16400000.0
2009-01-12 00:25:00,0.588,0.5881,0.588,0.588,16400000.0
2009-01-12 00:26:00,0.5881,0.5881,0.5881,0.5881,16400000.0
2009-01-12 00:27:00,0.588,0.5883,0.588,0.5881,16400000.0
2009-01-12 00:28:00,0.588,0.5883,0.588,0.588,16400000.0
2009-01-12 00:29:00,0.5881,0.5882,0.5877,0.5877,16400000.0
2009-01-12 00:30:00,0.5878,0.588,0.5878,0.588,16400000.0
2009-01-12 00:31:00,0.5879,0.5881,0.5878,0.5878,16400000.0
2009-01-12 00:32:00,0.5877,0.5878,0.5877,0.5878,16400000.0
2009-01-12 00:33:00,0.5879,0.5879,0.5878,0.5879,16400000.0
2009-01-12 00:34:00,0.588,0.5883,0.5879,0.588,16400000.0
2009-01-12 00:35:00,0.5879,0.5882,0.5879,0.588,16400000.0
2009-01-12 00:36:00,0.5881,0.5881,0.5877,0.5878,16400000.0
2009-01-12 00:37:00,0.5877,0.5878,0.5877,0.5878,16400000.0
2009-01-12 00:39:00,0.5881,0.5882,0.5879,0.5879,16400000.0
2009-01-12 00:40:00,0.588,0.5882,0.588,0.588,16400000.0
2009-01-12 00:43:00,0.5878,0.5878,0.5878,0.5878,16400000.0
2009-01-12 00:47:00,0.5877,0.5878,0.5876,0.5877,16400000.0
2009-01-12 00:48:00,0.5878,0.5878,0.5877,0.5877,16400000.0
2009-01-12 00:50:00,0.5878,0.5878,0.5878,0.5878,16400000.0
2009-01-12 00:51:00,0.5877,0.5877,0.5877,0.5877,16400000.0
2009-01-12 00:52:00,0.5876,0.5877,0.5876,0.5876,16400000.0
2009-01-12 00:53:00,0.5875,0.5875,0.5874,0.5875,16400000.0
2009-01-12 00:54:00,0.5876,0.5876,0.5874,0.5875,16400000.0
2009-01-12 00:55:00,0.5874,0.5875,0.5874,0.5874,16400000.0
2009-01-12 00:56:00,0.5873,0.5873,0.5873,0.5873,16400000.0
2009-01-12 00:57:00,0.5874,0.5883,0.5874,0.5878,16400000.0
2009-01-12 00:58:00,0.5877,0.5877,0.5876,0.5876,16400000.0
2009-01-12 00:59:00,0.5877,0.5878,0.5876,0.5876,16400000.0
2009-01-12 01:01:00,0.5875,0.5877,0.5875,0.5877,16400000.0
2009-01-12 01:03:00,0.5878,0.5878,0.5878,0.5878,16400000.0
2009-01-12 01:05:00,0.5877,0.5877,0.5876,0.5876,16400000.0
2009-01-12 01:06:00,0.5877,0.5877,0.5877,0.5877,16400000.0
2009-01-12 01:07:00,0.5876,0.5876,0.5876,0.5876,16400000.0
2009-01-12 01:11:00,0.5877,0.5877,0.5876,0.5876,16400000.0
2009-01-12 01:12:00,0.5877,0.5877,0.5876,0.5876,16400000.0
2009-01-12 01:13:00,0.5875,0.5877,0.5875,0.5877,16400000.0
2009-01-12 01:14:00,0.5876,0.5876,0.5876,0.5876,16400000.0
2009-01-12 01:15:00,0.5877,0.5877,0.5876,0.5877,16400000.0
2009-01-12 01:16:00,0.5876,0.5876,0.5875,0.5876,16400000.0
2009-01-12 01:18:00,0.5877,0.5877,0.5877,0.5877,16400000.0
2009-01-12 01:19:00,0.5878,0.5878,0.5876,0.5877,16400000.0
2009-01-12 01:20:00,0.5879,0.5879,0.5876,0.5876,16400000.0
2009-01-12 01:21:00,0.5877,0.5877,0.5876,0.5877,16400000.0
2009-01-12 01:22:00,0.5876,0.5878,0.5876,0.5878,16400000.0
2009-01-12 01:23:00,0.5879,0.5881,0.5879,0.588,16400000.0
2009-01-12 01:24:00,0.5879,0.5881,0.5879,0.5879,16400000.0
2009-01-12 01:25:00,0.588,0.5882,0.588,0.5881,16400000.0
2009-01-12 01:26:00,0.588,0.588,0.5878,0.5878,16400000.0
2009-01-12 01:28:00,0.5876,0.5877,0.5876,0.5876,16400000.0
2009-01-12 01:29:00,0.5877,0.5877,0.5876,0.5877,16400000.0
2009-01-12 01:30:00,0.5876,0.5877,0.5876,0.5877,16400000.0
2009-01-12 01:31:00,0.5879,0.5881,0.5877,0.5879,16400000.0
2009-01-12 01:32:00,0.5878,0.5879,0.5878,0.5878,16400000.0
2009-01-12 01:33:00,0.5877,0.5877,0.5877,0.5877,16400000.0
2009-01-12 01:34:00,0.5878,0.5878,0.5875,0.5876,16400000.0
2009-01-12 01:35:00,0.5877,0.5877,0.5876,0.5876,16400000.0
2009-01-12 01:36:00,0.5875,0.5875,0.5873,0.5874,16400000.0
2009-01-12 01:37:00,0.5873,0.5873,0.5867,0.5872,16400000.0
2009-01-12 01:38:00,0.5871,0.5872,0.5866,0.587,16400000.0
2009-01-12 01:39:00,0.5871,0.5872,0.5871,0.5872,16400000.0
2009-01-12 01:40:00,0.5873,0.5874,0.5872,0.5873,16400000.0
2009-01-12 01:41:00,0.5872,0.5872,0.587,0.5871,16400000.0
2009-01-12 01:42:00,0.5869,0.5869,0.5864,0.5869,16400000.0
2009-01-12 01:43:00,0.587,0.5872,0.5869,0.587,16400000.0
2009-01-12 01:44:00,0.5871,0.5872,0.5871,0.5872,16400000.0
2009-01-12 01:45:00,0.5873,0.5873,0.5872,0.5872,16400000.0
2009-01-12 01:46:00,0.5873,0.5873,0.5873,0.5873,16400000.0
2009-01-12 01:51:00,0.5872,0.5872,0.587,0.5872,16400000.0
2009-01-12 01:52:00,0.5871,0.5872,0.587,0.587,16400000.0
2009-01-12 01:53:00,0.5871,0.5872,0.5871,0.5871,16400000.0
2009-01-12 01:54:00,0.587,0.5871,0.587,0.587,16400000.0
2009-01-12 01:55:00,0.5871,0.5871,0.5871,0.5871,16400000.0
2009-01-12 01:57:00,0.587,0.587,0.5867,0.5867,16400000.0
2009-01-12 01:58:00,0.5868,0.5871,0.5868,0.5871,16400000.0
2009-01-12 01:59:00,0.5872,0.5873,0.5872,0.5872,16400000.0
2009-01-12 02:00:00,0.588,0.588,0.5879,0.5879,16400000.0
2009-01-12 02:01:00,0.58795,0.58795,0.58795,0.58795,4000000.0
2009-01-12 02:02:00,0.5878,0.58789,0.58766,0.58782,30000000.0
2009-01-12 02:03:00,0.58795,0.5882,0.58795,0.5881,28800000.0
2009-01-12 02:04:00,0.58767,0.58793,0.58759,0.58775,37000000.0
2009-01-12 02:05:00,0.58815,0.58815,0.58765,0.58785,9800000.0
2009-01-12 02:06:00,0.58795,0.58795,0.58795,0.58795,2000000.0
2009-01-12 02:07:00,0.58795,0.58795,0.58795,0.58795,4200000.0
2009-01-12 02:08:00,0.58762,0.58764,0.58742,0.58742,40400000.0
2009-01-12 02:09:00,0.588,0.588,0.588,0.588,2000000.0
2009-01-12 02:10:00,0.5879,0.5879,0.5879,0.5879,4200000.0
2009-01-12 02:11:00,0.58795,0.58795,0.58795,0.58795,2000000.0
2009-01-12 02:12:00,0.5879,0.5879,0.5879,0.5879,4200000.0
2009-01-12 02:13:00,0.58795,0.58795,0.58795,0.58795,2000000.0
2009-01-12 02:14:00,0.58795,0.588,0.58795,0.588,10200000.0
2009-01-12 02:15:00,0.588,0.588,0.588,0.588,4000000.0
2009-01-12 02:16:00,0.5879,0.5879,0.5878,0.5879,13600000.0
2009-01-12 02:17:00,0.5879,0.5879,0.5879,0.5879,5600000.0
2009-01-12 02:18:00,0.5879,0.5879,0.5879,0.5879,14600000.0
2009-01-12 02:19:00,0.58795,0.588,0.58795,0.588,4000000.0
2009-01-12 02:20:00,0.588,0.588,0.58795,0.58795,16000000.0
2009-01-12 02:21:00,0.5879,0.588,0.5879,0.588,10200000.0
2009-01-12 02:22:00,0.588,0.5881,0.5879,0.5881,29000000.0
2009-01-12 02:23:00,0.5881,0.5882,0.58805,0.58815,51000000.0
2009-01-12 02:24:00,0.58815,0.5882,0.5881,0.58815,58000000.0
2009-01-12 02:25:00,0.5882,0.58835,0.5882,0.5883,26800000.0
2009-01-12 02:26:00,0.58825,0.58825,0.5879,0.58805,38000000.0
2009-01-12 02:27:00,0.58805,0.58805,0.58805,0.58805,10000000.0
2009-01-12 02:28:00,0.588,0.588,0.5879,0.5879,9600000.0
2009-01-12 02:29:00,0.5878,0.5879,0.58765,0.5877,42200000.0
2009-01-12 02:30:00,0.5877,0.5879,0.5877,0.5879,29000000.0
2009-01-12 02:31:00,0.5879,0.5882,0.5879,0.5881,78000000.0
2009-01-12 02:32:00,0.58815,0.58815,0.58805,0.58805,12200000.0
2009-01-12 02:33:00,0.588,0.588,0.588,0.588,21000000.0
2009-01-12 02:34:00,0.58805,0.58805,0.58785,0.58785,34800000.0
2009-01-12 02:35:00,0.58785,0.588,0.58785,0.5879,31000000.0
2009-01-12 02:36:00,0.5879,0.5879,0.58765,0.5877,20000000.0
2009-01-12 02:37:00,0.5877,0.5877,0.58705,0.5874,76200000.0
2009-01-12 02:38:00,0.5874,0.5878,0.58655,0.5874,68000000.0
2009-01-12 02:39:00,0.5875,0.58755,0.5875,0.58755,10000000.0
2009-01-12 02:40:00,0.5876,0.5877,0.5876,0.5877,8000000.0
2009-01-12 02:41:00,0.5876,0.5876,0.5873,0.5873,19200000.0
2009-01-12 02:42:00,0.58675,0.5871,0.58645,0.5871,110400000.0
2009-01-12 02:43:00,0.5871,0.5875,0.58685,0.5873,61400000.0
2009-01-12 02:44:00,0.5874,0.5875,0.5873,0.5875,10000000.0
2009-01-12 02:45:00,0.5875,0.5876,0.5875,0.5876,12000000.0
2009-01-12 02:46:00,0.58715,0.58722,0.58697,0.58697,22800000.0
2009-01-12 02:47:00,0.58695,0.58714,0.58683,0.58704,34200000.0
2009-01-12 02:48:00,0.58708,0.58719,0.58693,0.58693,41400000.0
2009-01-12 02:49:00,0.58688,0.58721,0.58688,0.58715,29600000.0
2009-01-12 02:50:00,0.5876,0.5876,0.5872,0.5872,3600000.0
2009-01-12 02:51:00,0.5875,0.5876,0.58735,0.5876,10000000.0
2009-01-12 02:52:00,0.58725,0.5876,0.58725,0.58735,28000000.0
2009-01-12 02:53:00,0.5875,0.5875,0.5875,0.5875,12000000.0
2009-01-12 02:54:00,0.5875,0.5875,0.58745,0.58745,6000000.0
2009-01-12 02:55:00,0.58694,0.58718,0.58671,0.58714,71400000.0
2009-01-12 02:56:00,0.58702,0.58711,0.58681,0.58699,41600000.0
2009-01-12 02:57:00,0.5871,0.5872,0.5871,0.58715,10000000.0
2009-01-12 02:58:00,0.5871,0.5875,0.5871,0.5875,28000000.0
2009-01-12 02:59:00,0.5875,0.58775,0.5875,0.5876,14000000.0
2009-01-12 03:00:00,0.58716,0.58729,0.58697,0.58724,19600000.0
2009-01-12 03:01:00,0.5876,0.5876,0.5876,0.5876,4000000.0
2009-01-12 03:02:00,0.5875,0.5876,0.5874,0.5876,6000000.0
2009-01-12 03:03:00,0.5875,0.5875,0.5875,0.5875,2000000.0
2009-01-12 03:04:00,0.58735,0.58735,0.58695,0.58705,46200000.0
2009-01-12 03:05:00,0.5869,0.58705,0.58655,0.58655,142200000.0
2009-01-12 03:06:00,0.58675,0.58675,0.58655,0.5866,26600000.0
2009-01-12 03:07:00,0.5867,0.5867,0.5867,0.5867,3000000.0
2009-01-12 03:08:00,0.58644,0.58647,0.58607,0.58647,43200000.0
2009-01-12 03:09:00,0.5867,0.58685,0.5867,0.58685,3000000.0
2009-01-12 03:10:00,0.58659,0.58717,0.58659,0.58717,40000000.0
2009-01-12 03:11:00,0.58675,0.5869,0.58635,0.5869,16600000.0
2009-01-12 03:12:00,0.58658,0.58697,0.58653,0.58697,65600000.0
2009-01-12 03:13:00,0.58675,0.58683,0.58648,0.58653,143800000.0
2009-01-12 03:14:00,0.5871,0.58735,0.58685,0.58735,36400000.0
2009-01-12 03:15:00,0.5874,0.58745,0.58695,0.587,72800000.0
2009-01-12 03:16:00,0.587,0.5871,0.587,0.5871,10000000.0
2009-01-12 03:17:00,0.5871,0.5871,0.587,0.5871,8000000.0
2009-01-12 03:18:00,0.58715,0.58745,0.58715,0.58745,16000000.0
2009-01-12 03:19:00,0.58745,0.58745,0.58745,0.58745,2000000.0
2009-01-12 03:20:00,0.5876,0.5876,0.5876,0.5876,2000000.0
2009-01-12 03:21:00,0.5872,0.58734,0.58708,0.58734,50000000.0
2009-01-12 03:22:00,0.58743,0.58748,0.58727,0.58727,125800000.0
2009-01-12 03:23:00,0.58729,0.58737,0.58714,0.58731,99600000.0
2009-01-12 03:24:00,0.5876,0.58765,0.5876,0.58765,4000000.0
2009-01-12 03:25:00,0.5876,0.5876,0.5876,0.5876,2000000.0
2009-01-12 03:26:00,0.58734,0.58772,0.58722,0.58749,59400001.0
2009-01-12 03:27:00,0.5877,0.5877,0.5876,0.5876,4000000.0
2009-01-12 03:28:00,0.5875,0.5875,0.5875,0.5875,5600000.0
2009-01-12 03:29:00,0.5876,0.5876,0.5875,0.5875,4000000.0
2009-01-12 03:30:00,0.58708,0.58763,0.587,0.5873,56400000.0
2009-01-12 03:31:00,0.58689,0.58733,0.58686,0.58713,108000000.0
2009-01-12 03:32:00,0.58755,0.58755,0.58755,0.58755,8000000.0
2009-01-12 03:33:00,0.58755,0.5878,0.58735,0.58755,63800000.0
2009-01-12 03:34:00,0.58765,0.58775,0.5874,0.5877,84200000.0
2009-01-12 03:35:00,0.5877,0.5877,0.58725,0.58735,91000000.0
2009-01-12 03:36:00,0.58745,0.5876,0.5873,0.5873,49800000.0
2009-01-12 03:37:00,0.5874,0.58755,0.5873,0.58735,81800000.0
2009-01-12 03:38:00,0.58745,0.58745,0.587,0.58735,68199999.0
2009-01-12 03:39:00,0.58735,0.58735,0.58695,0.58715,67000000.0
2009-01-12 03:40:00,0.58725,0.5875,0.58725,0.5875,34600000.0
2009-01-12 03:41:00,0.58745,0.5875,0.58685,0.58715,40000000.0
2009-01-12 03:42:00,0.58715,0.5874,0.58715,0.58735,11000000.0
2009-01-12 03:43:00,0.5875,0.5875,0.5874,0.5874,8000000.0
2009-01-12 03:44:00,0.5874,0.58745,0.58735,0.5874,34200000.0
2009-01-12 03:45:00,0.58735,0.5874,0.58735,0.5874,6200000.0
2009-01-12 03:46:00,0.58735,0.58735,0.58735,0.58735,4200000.0
2009-01-12 03:47:00,0.58735,0.5875,0.5873,0.5873,39600000.0
2009-01-12 03:48:00,0.5874,0.58755,0.58725,0.58755,22200000.0
2009-01-12 03:49:00,0.58722,0.5874,0.58721,0.58736,15200000.0
2009-01-12 03:50:00,0.5872,0.58745,0.5872,0.58745,27400000.0
2009-01-12 03:51:00,0.58735,0.58735,0.58735,0.58735,4200000.0
2009-01-12 03:52:00,0.58705,0.5872,0.58705,0.5872,26200000.0
2009-01-12 03:53:00,0.5875,0.5875,0.5875,0.5875,2000000.0
2009-01-12 03:54:00,0.5875,0.588,0.5875,0.588,12000000.0
2009-01-12 03:55:00,0.5876,0.58845,0.5876,0.58845,46000000.0
2009-01-12 03:56:00,0.58865,0.58865,0.58855,0.5886,15400000.0
2009-01-12 03:57:00,0.58825,0.58835,0.5878,0.58795,26200000.0
2009-01-12 03:58:00,0.5879,0.58805,0.5879,0.5879,10800000.0
2009-01-12 03:59:00,0.5879,0.58855,0.58735,0.58855,49800000.0
2009-01-12 04:00:00,0.58875,0.58875,0.58855,0.58855,15200000.0
2009-01-12 04:01:00,0.5885,0.58865,0.5885,0.58865,4000000.0
2009-01-12 04:02:00,0.5885,0.5885,0.58845,0.5885,10400000.0
2009-01-12 04:03:00,0.5885,0.5885,0.58755,0.58825,22600000.0
2009-01-12 04:04:00,0.5883,0.5883,0.5883,0.5883,3400000.0
2009-01-12 04:05:00,0.5884,0.5884,0.5884,0.5884,6000000.0
2009-01-12 04:06:00,0.58808,0.58829,0.58797,0.58829,46800000.0
2009-01-12 04:07:00,0.5884,0.5884,0.58835,0.58835,4400000.0
2009-01-12 04:08:00,0.58835,0.58835,0.58835,0.58835,2400000.0
2009-01-12 04:09:00,0.58835,0.58835,0.58835,0.58835,2400000.0
2009-01-12 04:10:00,0.5884,0.5884,0.5883,0.5883,4000000.0
2009-01-12 04:11:00,0.58799,0.58824,0.58799,0.5881,10000000.0
2009-01-12 04:12:00,0.58814,0.58829,0.58814,0.58824,8200000.0
2009-01-12 04:13:00,0.58822,0.58827,0.58799,0.5882,23400000.0
2009-01-12 04:14:00,0.58825,0.58825,0.58825,0.58825,1600000.0
2009-01-12 04:15:00,0.58817,0.58834,0.58816,0.58834,17600000.0
2009-01-12 04:16:00,0.58815,0.58815,0.58815,0.58815,3200000.0
2009-01-12 04:17:00,0.5881,0.58825,0.58808,0.58812,37000000.0
2009-01-12 04:18:00,0.5881,0.5881,0.5881,0.5881,4400000.0
2009-01-12 04:19:00,0.58815,0.5885,0.58815,0.5885,9600000.0
2009-01-12 04:20:00,0.5886,0.5886,0.5886,0.5886,4000000.0
2009-01-12 04:21:00,0.58794,0.58817,0.58793,0.58802,37800000.0
2009-01-12 04:22:00,0.58808,0.58829,0.58791,0.5882,123400000.0
2009-01-12 04:23:00,0.58814,0.58825,0.5879,0.58813,112800000.0
2009-01-12 04:24:00,0.58798,0.58807,0.58755,0.58763,36800000.0
2009-01-12 04:25:00,0.5886,0.5886,0.5886,0.5886,2000000.0
2009-01-12 04:26:00,0.5884,0.58848,0.58828,0.58838,33600000.0
2009-01-12 04:27:00,0.5885,0.5885,0.5883,0.58835,19600000.0
2009-01-12 04:28:00,0.58797,0.58821,0.58781,0.58796,67400000.0
2009-01-12 04:29:00,0.58835,0.5884,0.5883,0.5884,8600000.0
2009-01-12 04:30:00,0.5884,0.5884,0.588,0.58815,13800000.0
2009-01-12 04:31:00,0.588,0.58815,0.588,0.58815,26800000.0
2009-01-12 04:32:00,0.588,0.588,0.5877,0.5877,30200000.0
2009-01-12 04:33:00,0.58775,0.58775,0.58775,0.58775,2000000.0
2009-01-12 04:34:00,0.58785,0.58785,0.58775,0.58775,4400000.0
2009-01-12 04:35:00,0.58775,0.5879,0.58775,0.5878,21000000.0
2009-01-12 04:36:00,0.5878,0.58795,0.5878,0.5879,15000000.0
2009-01-12 04:37:00,0.588,0.588,0.588,0.588,1000000.0
2009-01-12 04:38:00,0.5879,0.5879,0.5879,0.5879,2400000.0
2009-01-12 04:39:00,0.5879,0.5883,0.5879,0.5883,23800000.0
2009-01-12 04:40:00,0.5884,0.5885,0.5884,0.5884,25800000.0
2009-01-12 04:41:00,0.5884,0.58845,0.5884,0.58845,11200000.0
2009-01-12 04:42:00,0.58845,0.58845,0.588,0.588,5400000.0
2009-01-12 04:43:00,0.5882,0.5882,0.5881,0.5881,3000000.0
2009-01-12 04:44:00,0.58815,0.5883,0.58815,0.5883,5000000.0
2009-01-12 04:45:00,0.5884,0.5884,0.58805,0.58805,7000000.0
2009-01-12 04:46:00,0.58815,0.58825,0.58815,0.58825,4000000.0
2009-01-12 04:47:00,0.58825,0.58835,0.58825,0.58835,9200000.0
2009-01-12 04:48:00,0.58835,0.5884,0.58825,0.5884,47000000.0
2009-01-12 04:49:00,0.5884,0.58845,0.58815,0.58815,22600000.0
2009-01-12 04:50:00,0.5882,0.5884,0.58805,0.58815,17800000.0
2009-01-12 04:51:00,0.58825,0.58825,0.58825,0.58825,1000000.0
2009-01-12 04:52:00,0.5881,0.58815,0.5881,0.58815,9800000.0
2009-01-12 04:53:00,0.58825,0.58825,0.58825,0.58825,3000000.0
2009-01-12 04:54:00,0.58815,0.58815,0.58815,0.58815,2000000.0
2009-01-12 04:55:00,0.58825,0.58825,0.58825,0.58825,2000000.0
2009-01-12 04:56:00,0.58825,0.58825,0.58825,0.58825,2400000.0
2009-01-12 04:57:00,0.58825,0.58825,0.58825,0.58825,2000000.0
2009-01-12 04:58:00,0.5883,0.5883,0.5883,0.5883,2400000.0
2009-01-12 04:59:00,0.5883,0.5883,0.58815,0.58815,5000000.0
2009-01-12 05:00:00,0.58815,0.58815,0.58815,0.58815,4400000.0
2009-01-12 05:01:00,0.5882,0.5882,0.5882,0.5882,1000000.0
2009-01-12 05:02:00,0.58815,0.58825,0.58815,0.58825,4000000.0
2009-01-12 05:03:00,0.5876,0.58801,0.5876,0.58778,37000000.0
2009-01-12 05:04:00,0.58825,0.58825,0.58825,0.58825,2000000.0
2009-01-12 05:05:00,0.58776,0.58796,0.58776,0.58787,23600000.0
2009-01-12 05:06:00,0.58835,0.5884,0.5882,0.58825,20400000.0
2009-01-12 05:07:00,0.5883,0.5883,0.5882,0.5882,6000000.0
2009-01-12 05:08:00,0.5882,0.5882,0.5882,0.5882,4000000.0
2009-01-12 05:09:00,0.5882,0.5882,0.58805,0.5881,22600000.0
2009-01-12 05:10:00,0.5881,0.5881,0.588,0.588,5400000.0
2009-01-12 05:11:00,0.58805,0.58805,0.58805,0.58805,2000000.0
2009-01-12 05:12:00,0.58805,0.58875,0.58795,0.5882,26800000.0
2009-01-12 05:13:00,0.5883,0.5883,0.588,0.58805,18800000.0
2009-01-12 05:14:00,0.58805,0.58805,0.58805,0.58805,2000000.0
2009-01-12 05:15:00,0.58795,0.58795,0.58795,0.58795,4200000.0
2009-01-12 05:16:00,0.58758,0.58786,0.58758,0.58759,16200000.0
2009-01-12 05:17:00,0.588,0.588,0.5879,0.58795,6000000.0
2009-01-12 05:18:00,0.5879,0.5879,0.5879,0.5879,1000000.0
2009-01-12 05:19:00,0.5878,0.58795,0.5878,0.58795,3000000.0
2009-01-12 05:20:00,0.58775,0.58795,0.58775,0.58795,5200000.0
2009-01-12 05:21:00,0.58775,0.58775,0.58775,0.58775,4200000.0
2009-01-12 05:22:00,0.58739,0.58739,0.58721,0.58721,16800000.0
2009-01-12 05:23:00,0.58785,0.58785,0.58785,0.58785,2000000.0
2009-01-12 05:24:00,0.58775,0.58775,0.58775,0.58775,2000000.0
2009-01-12 05:25:00,0.58775,0.5879,0.58775,0.5878,19400000.0
2009-01-12 05:26:00,0.5878,0.58785,0.58745,0.5875,17600000.0
2009-01-12 05:27:00,0.5875,0.5875,0.5872,0.5872,20400000.0
2009-01-12 05:28:00,0.58725,0.58755,0.5872,0.58725,14400000.0
2009-01-12 05:29:00,0.58715,0.58715,0.58645,0.5866,35000000.0
2009-01-12 05:30:00,0.5866,0.5866,0.58595,0.58615,28400000.0
2009-01-12 05:31:00,0.58605,0.5861,0.585,0.58595,78200000.0
2009-01-12 05:32:00,0.586,0.58605,0.58555,0.58555,11000000.0
2009-01-12 05:33:00,0.58555,0.5859,0.58555,0.58585,6000000.0
2009-01-12 05:34:00,0.58585,0.58655,0.58585,0.5862,39200000.0
2009-01-12 05:35:00,0.5863,0.58665,0.5858,0.58605,46400000.0
2009-01-12 05:36:00,0.5859,0.58725,0.58555,0.58665,55200000.0
2009-01-12 05:37:00,0.58675,0.58675,0.5855,0.5855,7000000.0
2009-01-12 05:38:00,0.5857,0.58615,0.58535,0.586,79200000.0
2009-01-12 05:39:00,0.58595,0.58595,0.5853,0.58575,9600000.0
2009-01-12 05:40:00,0.58575,0.58635,0.58535,0.58635,34800000.0
2009-01-12 05:41:00,0.5864,0.5864,0.5861,0.58625,11000000.0
2009-01-12 05:42:00,0.58615,0.58615,0.5855,0.5855,24600000.0
2009-01-12 05:43:00,0.586,0.58615,0.586,0.58615,3000000.0
2009-01-12 05:44:00,0.58615,0.58615,0.585,0.5854,72200000.0
2009-01-12 05:45:00,0.5854,0.5855,0.5841,0.5846,64000000.0
2009-01-12 05:46:00,0.5849,0.5856,0.58475,0.5856,15000000.0
2009-01-12 05:47:00,0.58565,0.58605,0.58535,0.5857,56400000.0
2009-01-12 05:48:00,0.5859,0.58605,0.58585,0.58595,11000000.0
2009-01-12 05:49:00,0.58585,0.58585,0.5857,0.5857,13000000.0
2009-01-12 05:50:00,0.58535,0.586,0.58535,0.586,18400000.0
2009-01-12 05:51:00,0.58575,0.5862,0.58575,0.5859,16400000.0
2009-01-12 05:52:00,0.58605,0.58605,0.58575,0.58575,17200000.0
2009-01-12 05:53:00,0.58575,0.58595,0.5857,0.5859,12400000.0
2009-01-12 05:54:00,0.58575,0.5861,0.58575,0.58605,10800000.0
2009-01-12 05:55:00,0.58625,0.58625,0.58625,0.58625,2400000.0
2009-01-12 05:56:00,0.58625,0.58625,0.58605,0.58605,6600000.0
2009-01-12 05:57:00,0.58585,0.586,0.5855,0.5855,12400000.0
2009-01-12 05:58:00,0.5855,0.58575,0.5855,0.58575,5600000.0
2009-01-12 05:59:00,0.58548,0.5858,0.58548,0.5858,43600000.0
2009-01-12 06:00:00,0.58575,0.58575,0.58575,0.58575,5800000.0
2009-01-12 06:01:00,0.58575,0.58575,0.58525,0.58525,3000000.0
2009-01-12 06:02:00,0.5855,0.58575,0.5855,0.58575,2000000.0
2009-01-12 06:03:00,0.5856,0.5856,0.5856,0.5856,1600000.0
2009-01-12 06:04:00,0.5856,0.586,0.5856,0.5859,6600000.0
2009-01-12 06:05:00,0.58595,0.58595,0.58595,0.58595,1000000.0
2009-01-12 06:06:00,0.58575,0.5862,0.58575,0.58595,14000000.0
2009-01-12 06:07:00,0.5861,0.5861,0.5861,0.5861,1000000.0
2009-01-12 06:08:00,0.58595,0.58625,0.58595,0.58625,5600000.0
2009-01-12 06:09:00,0.58605,0.58605,0.58605,0.58605,2000000.0
2009-01-12 06:10:00,0.5862,0.5862,0.586,0.586,5200000.0
2009-01-12 06:11:00,0.58595,0.58595,0.58595,0.58595,4200000.0
2009-01-12 06:12:00,0.58571,0.58586,0.58563,0.58574,33000000.0
2009-01-12 06:13:00,0.58581,0.58606,0.58573,0.58582,27000000.0
2009-01-12 06:14:00,0.5859,0.5861,0.58575,0.5858,19400000.0
2009-01-12 06:15:00,0.58585,0.58585,0.58565,0.5857,18600000.0
2009-01-12 06:16:00,0.5857,0.5857,0.58545,0.58555,18400000.0
2009-01-12 06:17:00,0.58555,0.58555,0.58545,0.5855,32800000.0
2009-01-12 06:18:00,0.58555,0.58555,0.58545,0.58555,40800000.0
2009-01-12 06:19:00,0.5855,0.5856,0.58545,0.58555,58000000.0
2009-01-12 06:20:00,0.5855,0.58555,0.58545,0.58545,33600000.0
2009-01-12 06:21:00,0.58545,0.58545,0.58545,0.58545,4200000.0
2009-01-12 06:22:00,0.58545,0.58545,0.58475,0.58475,40400000.0
2009-01-12 06:23:00,0.58475,0.58495,0.58385,0.5843,61200000.0
2009-01-12 06:24:00,0.58435,0.5845,0.58415,0.58415,20200000.0
2009-01-12 06:25:00,0.58435,0.5849,0.58405,0.58405,60800000.0
2009-01-12 06:26:00,0.5841,0.5841,0.58395,0.58405,11600000.0
2009-01-12 06:27:00,0.58405,0.58405,0.58345,0.58365,66400000.0
2009-01-12 06:28:00,0.5838,0.5839,0.58375,0.58385,11000000.0
2009-01-12 06:29:00,0.58385,0.5845,0.5838,0.5845,47600000.0
2009-01-12 06:30:00,0.58445,0.58445,0.58445,0.58445,1000000.0
2009-01-12 06:31:00,0.58435,0.58495,0.58435,0.58495,11000000.0
2009-01-12 06:32:00,0.5851,0.5851,0.5843,0.5843,6800000.0
2009-01-12 06:33:00,0.58435,0.58435,0.58435,0.58435,4200000.0
2009-01-12 06:34:00,0.58445,0.58445,0.58445,0.58445,1000000.0
2009-01-12 06:35:00,0.58435,0.58435,0.58435,0.58435,4200000.0
2009-01-12 06:36:00,0.58445,0.58445,0.58435,0.58435,6400000.0
2009-01-12 06:37:00,0.58435,0.58445,0.58435,0.58435,19000000.0
2009-01-12 06:38:00,0.58455,0.58505,0.58455,0.58505,22800000.0
2009-01-12 06:39:00,0.58495,0.5853,0.58425,0.5853,16400000.0
2009-01-12 06:40:00,0.5856,0.5862,0.5855,0.586,59000000.0
2009-01-12 06:41:00,0.58625,0.58725,0.58595,0.5866,116600000.0
2009-01-12 06:42:00,0.5866,0.5866,0.5851,0.5857,137400000.0
2009-01-12 06:43:00,0.5858,0.5869,0.5858,0.58605,64200000.0
2009-01-12 06:44:00,0.58605,0.58605,0.58605,0.58605,2000000.0
2009-01-12 06:45:00,0.58605,0.58625,0.58605,0.58625,9800000.0
2009-01-12 06:46:00,0.58615,0.58625,0.58615,0.58625,3000000.0
2009-01-12 06:47:00,0.58625,0.58685,0.5861,0.5864,30800000.0
2009-01-12 06:48:00,0.58665,0.5877,0.58615,0.58625,59200000.0
2009-01-12 06:49:00,0.5864,0.5864,0.58565,0.58565,25800000.0
2009-01-12 06:50:00,0.5858,0.58595,0.5858,0.5858,5000000.0
2009-01-12 06:51:00,0.58585,0.5863,0.58555,0.586,37600000.0
2009-01-12 06:52:00,0.5861,0.58615,0.58555,0.58555,27600000.0
2009-01-12 06:53:00,0.58555,0.58565,0.58555,0.58555,10800000.0
2009-01-12 06:54:00,0.58555,0.58565,0.58555,0.58555,12600000.0
2009-01-12 06:55:00,0.5856,0.5856,0.58535,0.58535,12400000.0
2009-01-12 06:56:00,0.5854,0.5854,0.58515,0.58515,25800000.0
2009-01-12 06:57:00,0.5852,0.58525,0.58505,0.58505,13400000.0
2009-01-12 06:58:00,0.58515,0.5852,0.58515,0.5852,9000000.0
2009-01-12 06:59:00,0.5852,0.58545,0.58515,0.58535,18000000.0
2009-01-12 07:00:00,0.58545,0.58545,0.58535,0.58535,6400000.0
2009-01-12 07:01:00,0.58498,0.58523,0.58485,0.58497,85000000.0
2009-01-12 07:02:00,0.58545,0.58545,0.58545,0.58545,4000000.0
2009-01-12 07:03:00,0.58467,0.58515,0.58467,0.585,39200000.0
2009-01-12 07:04:00,0.58545,0.58545,0.58525,0.58525,47800000.0
2009-01-12 07:05:00,0.58525,0.58525,0.585,0.58515,16400000.0
2009-01-12 07:06:00,0.58515,0.58515,0.58515,0.58515,4000000.0
2009-01-12 07:07:00,0.58525,0.58525,0.58525,0.58525,6000000.0
2009-01-12 07:08:00,0.58525,0.58525,0.58525,0.58525,4000000.0
2009-01-12 07:09:00,0.58525,0.58525,0.58525,0.58525,4200000.0
2009-01-12 07:10:00,0.58545,0.58545,0.58545,0.58545,4000000.0
2009-01-12 07:11:00,0.58545,0.58545,0.58545,0.58545,10400000.0
2009-01-12 07:12:00,0.58545,0.58545,0.58545,0.58545,10400000.0
2009-01-12 07:13:00,0.58555,0.58555,0.58545,0.58545,6200000.0
2009-01-12 07:14:00,0.5854,0.5854,0.585,0.585,18800000.0
2009-01-12 07:15:00,0.585,0.58525,0.58495,0.58525,18200000.0
2009-01-12 07:16:00,0.58493,0.58504,0.58489,0.58504,63800000.0
2009-01-12 07:17:00,0.58525,0.58525,0.58505,0.5851,11000000.0
2009-01-12 07:18:00,0.58495,0.58495,0.58495,0.58495,4200000.0
2009-01-12 07:19:00,0.58485,0.58503,0.58473,0.58503,57400000.0
2009-01-12 07:20:00,0.58505,0.58505,0.58505,0.58505,1000000.0
2009-01-12 07:21:00,0.58495,0.58515,0.58495,0.58515,8600000.0
2009-01-12 07:22:00,0.58525,0.58525,0.58505,0.58505,6600000.0
2009-01-12 07:23:00,0.58495,0.58495,0.58495,0.58495,4200000.0
2009-01-12 07:24:00,0.58495,0.5851,0.58495,0.5851,13600000.0
2009-01-12 07:25:00,0.58495,0.585,0.58495,0.585,6200000.0
2009-01-12 07:26:00,0.58487,0.58527,0.58487,0.58515,40600000.0
2009-01-12 07:27:00,0.5851,0.58525,0.5851,0.58525,3000000.0
2009-01-12 07:28:00,0.5851,0.5851,0.5851,0.5851,2000000.0
2009-01-12 07:29:00,0.58511,0.58523,0.58488,0.58517,139400000.0
2009-01-12 07:30:00,0.5852,0.58535,0.5852,0.58535,7000000.0
2009-01-12 07:31:00,0.58515,0.5854,0.58515,0.5854,7200000.0
2009-01-12 07:32:00,0.58545,0.58545,0.58545,0.58545,2000000.0
2009-01-12 07:33:00,0.58555,0.58585,0.58555,0.58585,9000000.0
2009-01-12 07:34:00,0.58575,0.58575,0.58575,0.58575,2000000.0
2009-01-12 07:35:00,0.58575,0.58635,0.58575,0.58595,18200000.0
2009-01-12 07:36:00,0.58595,0.58595,0.58595,0.58595,8000000.0
2009-01-12 07:37:00,0.58552,0.58564,0.58534,0.5854,13200000.0
2009-01-12 07:38:00,0.58541,0.58601,0.58541,0.5857,50000000.0
2009-01-12 07:39:00,0.58574,0.58585,0.58561,0.58583,39800000.0
2009-01-12 07:40:00,0.58535,0.58535,0.58535,0.58535,4400000.0
2009-01-12 07:41:00,0.58555,0.58555,0.58555,0.58555,4400000.0
2009-01-12 07:42:00,0.58575,0.586,0.58575,0.586,25800000.0
2009-01-12 07:43:00,0.586,0.5872,0.586,0.5867,28200000.0
2009-01-12 07:44:00,0.58675,0.58675,0.58665,0.58665,4000000.0
2009-01-12 07:45:00,0.58625,0.58625,0.58625,0.58625,1000000.0
2009-01-12 07:46:00,0.58585,0.58595,0.58585,0.58595,21600000.0
2009-01-12 07:47:00,0.58595,0.5861,0.58595,0.5861,11000000.0
2009-01-12 07:48:00,0.58595,0.58595,0.58595,0.58595,4200000.0
2009-01-12 07:49:00,0.58595,0.5872,0.58595,0.5871,27000000.0
2009-01-12 07:50:00,0.58725,0.58725,0.58665,0.58665,11000000.0
2009-01-12 07:51:00,0.58645,0.58665,0.5861,0.5864,30400000.0
2009-01-12 07:52:00,0.58605,0.58605,0.58605,0.58605,4400000.0
2009-01-12 07:53:00,0.58615,0.58615,0.58615,0.58615,4400000.0
2009-01-12 07:54:00,0.5862,0.5863,0.58583,0.58609,20000000.0
2009-01-12 07:55:00,0.58605,0.58634,0.58603,0.5862,23800000.0
2009-01-12 07:56:00,0.5863,0.58655,0.5863,0.58655,6400000.0
2009-01-12 07:57:00,0.58645,0.58645,0.58645,0.58645,8000000.0
2009-01-12 07:58:00,0.58605,0.5864,0.58605,0.5864,20600000.0
2009-01-12 07:59:00,0.58655,0.5867,0.58655,0.5867,2600000.0
2009-01-12 08:00:00,0.58635,0.58645,0.58635,0.58645,17200000.0
2009-01-12 08:01:00,0.58612,0.58643,0.58612,0.58637,19400000.0
2009-01-12 08:02:00,0.5864,0.58652,0.58624,0.58645,45000000.0
2009-01-12 08:03:00,0.58645,0.58645,0.58645,0.58645,11000000.0
2009-01-12 08:04:00,0.58645,0.58665,0.58645,0.58665,16000000.0
2009-01-12 08:05:00,0.58675,0.5871,0.58665,0.587,38800000.0
2009-01-12 08:06:00,0.5872,0.5873,0.5866,0.587,62000000.0
2009-01-12 08:07:00,0.58695,0.58715,0.58655,0.5868,22000000.0
2009-01-12 08:08:00,0.5868,0.5868,0.58615,0.58625,24200000.0
2009-01-12 08:09:00,0.58625,0.58625,0.58585,0.58605,20400000.0
2009-01-12 08:10:00,0.58615,0.58625,0.5853,0.58585,128800000.0
2009-01-12 08:11:00,0.58585,0.58595,0.58575,0.58575,35600000.0
2009-01-12 08:12:00,0.58575,0.5858,0.585,0.58505,23800000.0
2009-01-12 08:13:00,0.5851,0.58515,0.58505,0.58505,37000000.0
2009-01-12 08:14:00,0.5851,0.58525,0.5851,0.58515,26400000.0
2009-01-12 08:15:00,0.58515,0.58535,0.58515,0.58525,14200000.0
2009-01-12 08:16:00,0.58514,0.58514,0.58472,0.58482,14000000.0
2009-01-12 08:17:00,0.58525,0.58525,0.58505,0.58515,12200000.0
2009-01-12 08:18:00,0.58505,0.58525,0.58505,0.58515,23000000.0
2009-01-12 08:19:00,0.58515,0.58515,0.58515,0.58515,4200000.0
2009-01-12 08:20:00,0.5852,0.58555,0.58515,0.58545,34400000.0
2009-01-12 08:21:00,0.58555,0.58565,0.58545,0.58555,20000000.0
2009-01-12 08:22:00,0.58545,0.58545,0.58545,0.58545,4200000.0
2009-01-12 08:23:00,0.58545,0.58545,0.58465,0.58465,15800000.0
2009-01-12 08:24:00,0.5849,0.5849,0.58465,0.5848,51800000.0
2009-01-12 08:25:00,0.58485,0.58485,0.58485,0.58485,8000000.0
2009-01-12 08:26:00,0.58485,0.58505,0.5848,0.58485,25800000.0
2009-01-12 08:27:00,0.5849,0.5849,0.58485,0.58485,8800000.0
2009-01-12 08:28:00,0.5849,0.5849,0.5845,0.58455,22200000.0
2009-01-12 08:29:00,0.5846,0.5849,0.58455,0.5849,16400000.0
2009-01-12 08:30:00,0.58485,0.5849,0.58485,0.58485,3000000.0
2009-01-12 08:31:00,0.58467,0.58486,0.58407,0.58486,50800000.0
2009-01-12 08:32:00,0.5847,0.5847,0.5847,0.5847,1600000.0
2009-01-12 08:33:00,0.5847,0.58495,0.5846,0.5849,18000000.0
2009-01-12 08:34:00,0.58455,0.58455,0.58455,0.58455,3800000.0
2009-01-12 08:35:00,0.58484,0.58484,0.58437,0.58449,42000000.0
2009-01-12 08:36:00,0.58465,0.5849,0.58465,0.5849,6600000.0
2009-01-12 08:37:00,0.58495,0.5853,0.5848,0.5853,26600000.0
2009-01-12 08:38:00,0.5853,0.5853,0.58485,0.585,3000000.0
2009-01-12 08:39:00,0.5853,0.5853,0.5853,0.5853,2000000.0
2009-01-12 08:40:00,0.5854,0.5856,0.58535,0.5855,12200000.0
2009-01-12 08:41:00,0.58515,0.58515,0.58515,0.58515,2000000.0
2009-01-12 08:42:00,0.58489,0.58529,0.58489,0.58513,138400000.0
2009-01-12 08:43:00,0.58525,0.5861,0.58525,0.58575,30000000.0
2009-01-12 08:44:00,0.58575,0.5861,0.58575,0.5861,15400000.0
2009-01-12 08:45:00,0.586,0.586,0.5856,0.58565,15000000.0
2009-01-12 08:46:00,0.5856,0.586,0.5856,0.58595,6200000.0
2009-01-12 08:47:00,0.5858,0.5858,0.5858,0.5858,6400000.0
2009-01-12 08:48:00,0.5858,0.5859,0.5858,0.5859,2600000.0
2009-01-12 08:49:00,0.58575,0.58575,0.58555,0.58555,3800000.0
2009-01-12 08:50:00,0.58555,0.5856,0.58525,0.58545,8600000.0
2009-01-12 08:51:00,0.58525,0.58525,0.58525,0.58525,2000000.0
2009-01-12 08:52:00,0.58525,0.5858,0.58525,0.5857,31000000.0
2009-01-12 08:53:00,0.58565,0.58575,0.58565,0.58575,7400000.0
2009-01-12 08:54:00,0.5858,0.5858,0.5857,0.5858,3000000.0
2009-01-12 08:55:00,0.5857,0.5857,0.5848,0.58485,22000000.0
2009-01-12 08:56:00,0.5848,0.5848,0.5844,0.5846,38200000.0
2009-01-12 08:57:00,0.58445,0.5847,0.58445,0.5847,6400000.0
2009-01-12 08:58:00,0.5845,0.58545,0.5845,0.5848,56600000.0
2009-01-12 08:59:00,0.5848,0.5852,0.5848,0.5852,20400000.0
2009-01-12 09:00:00,0.5853,0.5855,0.5853,0.5855,6000000.0
2009-01-12 09:01:00,0.5855,0.5855,0.5855,0.5855,2000000.0
2009-01-12 09:02:00,0.5857,0.5857,0.5857,0.5857,12200000.0
2009-01-12 09:03:00,0.5857,0.5858,0.5857,0.5858,6200000.0
2009-01-12 09:04:00,0.5858,0.58595,0.5857,0.5858,18000000.0
2009-01-12 09:05:00,0.5858,0.58595,0.5857,0.5858,10000000.0
2009-01-12 09:06:00,0.5858,0.5858,0.5858,0.5858,6000000.0
2009-01-12 09:07:00,0.5858,0.586,0.5858,0.586,4000000.0
2009-01-12 09:08:00,0.58576,0.58583,0.5855,0.58567,31600000.0
2009-01-12 09:09:00,0.586,0.58605,0.58565,0.5858,26400000.0
2009-01-12 09:10:00,0.5858,0.5858,0.58545,0.58555,37400000.0
2009-01-12 09:11:00,0.58585,0.58585,0.5857,0.5857,19400000.0
2009-01-12 09:12:00,0.5857,0.5857,0.5856,0.5856,6000000.0
2009-01-12 09:13:00,0.5856,0.5856,0.58495,0.58495,14800000.0
2009-01-12 09:14:00,0.5851,0.58545,0.585,0.58545,30000000.0
2009-01-12 09:15:00,0.5854,0.58575,0.5852,0.5856,38800000.0
2009-01-12 09:16:00,0.5856,0.5856,0.5851,0.58515,16800000.0
2009-01-12 09:17:00,0.5851,0.58515,0.5851,0.58515,6000000.0
2009-01-12 09:18:00,0.58525,0.5858,0.5852,0.5854,26800000.0
2009-01-12 09:19:00,0.5856,0.5861,0.5854,0.5857,79600000.0
2009-01-12 09:20:00,0.58555,0.5859,0.58535,0.58575,104800000.0
2009-01-12 09:21:00,0.5858,0.58595,0.58485,0.5858,48000000.0
2009-01-12 09:22:00,0.58605,0.5861,0.5857,0.58585,185200000.0
2009-01-12 09:23:00,0.5858,0.586,0.5847,0.585,87400000.0
2009-01-12 09:24:00,0.5849,0.58545,0.5848,0.58535,69600000.0
2009-01-12 09:25:00,0.58545,0.5858,0.58545,0.5856,60400000.0
2009-01-12 09:26:00,0.58555,0.58565,0.5855,0.58555,66600000.0
2009-01-12 09:27:00,0.5856,0.5856,0.58505,0.5852,57000000.0
2009-01-12 09:28:00,0.5854,0.5854,0.5849,0.5853,18800000.0
2009-01-12 09:29:00,0.5853,0.58545,0.5849,0.58515,21600000.0
2009-01-12 09:30:00,0.5851,0.58535,0.5846,0.58515,65800000.0
2009-01-12 09:31:00,0.5851,0.5853,0.58495,0.5851,72600000.0
2009-01-12 09:32:00,0.5851,0.5851,0.5848,0.5848,90200000.0
2009-01-12 09:33:00,0.58485,0.5852,0.5848,0.58505,158200000.0
2009-01-12 09:34:00,0.585,0.585,0.58495,0.58495,18000000.0
2009-01-12 09:35:00,0.58495,0.5856,0.5848,0.58535,70400000.0
2009-01-12 09:36:00,0.5853,0.58545,0.58505,0.58505,112800000.0
2009-01-12 09:37:00,0.5851,0.58535,0.585,0.58515,129800000.0
2009-01-12 09:38:00,0.58515,0.5852,0.58495,0.585,72800000.0
2009-01-12 09:39:00,0.585,0.585,0.58495,0.58495,26400000.0
2009-01-12 09:40:00,0.58495,0.58515,0.58495,0.58515,22400000.0
2009-01-12 09:41:00,0.58515,0.5856,0.58515,0.58535,18400000.0
2009-01-12 09:42:00,0.58555,0.58555,0.5853,0.58535,61800000.0
2009-01-12 09:43:00,0.5853,0.5856,0.5853,0.58555,36200000.0
2009-01-12 09:44:00,0.5856,0.58565,0.5856,0.58565,9200000.0
2009-01-12 09:45:00,0.58565,0.58585,0.58565,0.58585,72000000.0
2009-01-12 09:46:00,0.58585,0.58585,0.58565,0.5858,82200000.0
2009-01-12 09:47:00,0.58585,0.58585,0.58575,0.58575,63600000.0
2009-01-12 09:48:00,0.58575,0.586,0.58575,0.586,104000000.0
2009-01-12 09:49:00,0.586,0.586,0.586,0.586,9600000.0
2009-01-12 09:50:00,0.5862,0.5862,0.5862,0.5862,2000000.0
2009-01-12 09:51:00,0.586,0.5865,0.58585,0.5865,140200000.0
2009-01-12 09:52:00,0.58685,0.58685,0.5863,0.5864,12600000.0
2009-01-12 09:53:00,0.58685,0.5869,0.58645,0.58665,41000000.0
2009-01-12 09:54:00,0.5869,0.587,0.5863,0.5863,93700000.0
2009-01-12 09:55:00,0.5863,0.58705,0.5863,0.58705,101800000.0
2009-01-12 09:56:00,0.58705,0.58705,0.58705,0.58705,17800000.0
2009-01-12 09:57:00,0.58705,0.58705,0.58695,0.58705,14000000.0
2009-01-12 09:58:00,0.58695,0.5872,0.5869,0.5869,45200000.0
2009-01-12 09:59:00,0.58675,0.58755,0.58675,0.58715,67000000.0
2009-01-12 10:00:00,0.58715,0.5874,0.58705,0.5874,32200000.0
2009-01-12 10:01:00,0.58735,0.5875,0.58695,0.5875,50400000.0
2009-01-12 10:02:00,0.5875,0.5875,0.58715,0.5875,93000000.0
2009-01-12 10:03:00,0.58745,0.58745,0.58745,0.58745,4400000.0
2009-01-12 10:04:00,0.58735,0.5875,0.58715,0.5875,27600000.0
2009-01-12 10:05:00,0.5875,0.5875,0.58745,0.58745,25400000.0
2009-01-12 10:06:00,0.58745,0.58745,0.58655,0.58685,87200000.0
2009-01-12 10:07:00,0.58685,0.58695,0.58685,0.5869,46000000.0
2009-01-12 10:08:00,0.58695,0.5871,0.58695,0.587,86200000.0
2009-01-12 10:09:00,0.587,0.587,0.58665,0.58675,100200000.0
2009-01-12 10:10:00,0.58665,0.58675,0.58575,0.586,147800000.0
2009-01-12 10:11:00,0.5858,0.5859,0.5852,0.5857,127600000.0
2009-01-12 10:12:00,0.58575,0.58595,0.5854,0.5859,120400000.0
2009-01-12 10:13:00,0.58585,0.58635,0.58525,0.58575,168000000.0
2009-01-12 10:14:00,0.58575,0.58575,0.58545,0.58545,68400000.0
2009-01-12 10:15:00,0.5854,0.5855,0.5851,0.5851,37600000.0
2009-01-12 10:16:00,0.58515,0.58515,0.58515,0.58515,4400000.0
2009-01-12 10:17:00,0.5851,0.58515,0.58495,0.585,63200000.0
2009-01-12 10:18:00,0.585,0.5854,0.585,0.58505,55400000.0
2009-01-12 10:19:00,0.58515,0.58565,0.58515,0.58565,75000000.0
2009-01-12 10:20:00,0.5853,0.5853,0.58385,0.58385,130400000.0
2009-01-12 10:21:00,0.58395,0.5842,0.58385,0.58395,99400000.0
2009-01-12 10:22:00,0.58405,0.58405,0.58405,0.58405,2000000.0
2009-01-12 10:23:00,0.58405,0.5849,0.58405,0.5844,40800000.0
2009-01-12 10:24:00,0.5844,0.58465,0.5844,0.58445,24800000.0
2009-01-12 10:25:00,0.5844,0.58505,0.5844,0.58465,95000000.0
2009-01-12 10:26:00,0.58475,0.58475,0.58465,0.5847,88200000.0
2009-01-12 10:27:00,0.5847,0.5847,0.58425,0.58455,138200000.0
2009-01-12 10:28:00,0.58455,0.58455,0.58425,0.58445,152600000.0
2009-01-12 10:29:00,0.58445,0.58505,0.58445,0.58445,190600000.0
2009-01-12 10:30:00,0.58445,0.58445,0.58425,0.58425,31400000.0
2009-01-12 10:31:00,0.5843,0.58435,0.5843,0.58435,22800000.0
2009-01-12 10:32:00,0.58445,0.58485,0.58445,0.58445,123600000.0
2009-01-12 10:33:00,0.58445,0.5847,0.58435,0.58445,100600000.0
2009-01-12 10:34:00,0.58445,0.58495,0.58445,0.58495,109600000.0
2009-01-12 10:35:00,0.58495,0.58505,0.58495,0.58495,88800000.0
2009-01-12 10:36:00,0.58495,0.58495,0.58495,0.58495,46600000.0
2009-01-12 10:37:00,0.585,0.585,0.585,0.585,16000000.0
2009-01-12 10:38:00,0.585,0.585,0.58495,0.585,16800000.0
2009-01-12 10:39:00,0.58495,0.58515,0.5849,0.585,44800000.0
2009-01-12 10:40:00,0.5851,0.5855,0.5851,0.5855,107800000.0
2009-01-12 10:41:00,0.5855,0.58555,0.5854,0.5855,407400000.0
2009-01-12 10:42:00,0.58545,0.5855,0.5849,0.585,331200000.0
2009-01-12 10:43:00,0.58505,0.5852,0.58505,0.5852,84200000.0
2009-01-12 10:44:00,0.58525,0.5854,0.5852,0.58535,287200000.0
2009-01-12 10:45:00,0.58535,0.58545,0.5852,0.58525,142000000.0
2009-01-12 10:46:00,0.58525,0.5853,0.58515,0.58515,62800000.0
2009-01-12 10:47:00,0.5852,0.5854,0.5852,0.5854,8400000.0
2009-01-12 10:48:00,0.5854,0.58565,0.5853,0.5854,65600000.0
2009-01-12 10:49:00,0.5854,0.5854,0.585,0.585,35400000.0
2009-01-12 10:50:00,0.5852,0.5852,0.58505,0.5851,37200000.0
2009-01-12 10:51:00,0.58475,0.5849,0.58475,0.5848,156400000.0
2009-01-12 10:52:00,0.5847,0.5847,0.58365,0.58365,211600000.0
2009-01-12 10:53:00,0.58355,0.58365,0.5822,0.58255,222000000.0
2009-01-12 10:54:00,0.58275,0.58325,0.58255,0.58315,134000000.0
2009-01-12 10:55:00,0.5832,0.5832,0.5824,0.58295,111000000.0
2009-01-12 10:56:00,0.58295,0.58315,0.5828,0.58315,120600000.0
2009-01-12 10:57:00,0.58325,0.58365,0.5829,0.5831,123200000.0
2009-01-12 10:58:00,0.5831,0.58335,0.5831,0.58335,105000000.0
2009-01-12 10:59:00,0.58335,0.58365,0.5833,0.58355,149200000.0
2009-01-12 11:00:00,0.58355,0.58355,0.58285,0.58285,197800000.0
2009-01-12 11:01:00,0.58285,0.58295,0.58275,0.58285,86400000.0
2009-01-12 11:02:00,0.58275,0.5831,0.58275,0.5831,48000000.0
2009-01-12 11:03:00,0.58305,0.5832,0.58285,0.5831,46800000.0
2009-01-12 11:04:00,0.5831,0.58335,0.58275,0.58295,101800000.0
2009-01-12 11:05:00,0.583,0.5833,0.58285,0.58295,102600000.0
2009-01-12 11:06:00,0.583,0.58315,0.58265,0.58265,219200000.0
2009-01-12 11:07:00,0.58265,0.58285,0.5825,0.58265,153200000.0
2009-01-12 11:08:00,0.58275,0.58285,0.58275,0.58275,81000000.0
2009-01-12 11:09:00,0.58275,0.58325,0.5826,0.58285,123200000.0
2009-01-12 11:10:00,0.58285,0.583,0.5826,0.58295,134000000.0
2009-01-12 11:11:00,0.5828,0.58285,0.58265,0.58265,186400000.0
2009-01-12 11:12:00,0.58275,0.58315,0.58275,0.58315,28200000.0
2009-01-12 11:13:00,0.58325,0.58325,0.5828,0.5829,124200000.0
2009-01-12 11:14:00,0.5829,0.58315,0.5827,0.58285,125000000.0
2009-01-12 11:15:00,0.5827,0.5828,0.5826,0.5827,139400000.0
2009-01-12 11:16:00,0.5828,0.5832,0.58265,0.58285,160400000.0
2009-01-12 11:17:00,0.58285,0.58315,0.5827,0.58275,58200000.0
2009-01-12 11:18:00,0.5829,0.58305,0.58265,0.5828,23800000.0
2009-01-12 11:19:00,0.5827,0.5828,0.5827,0.5827,15600000.0
2009-01-12 11:20:00,0.58275,0.5829,0.5827,0.5828,34800000.0
2009-01-12 11:21:00,0.58275,0.58275,0.58215,0.58265,201600000.0
2009-01-12 11:22:00,0.58265,0.5827,0.58265,0.58265,90200000.0
2009-01-12 11:23:00,0.58285,0.58285,0.58265,0.58265,10000000.0
2009-01-12 11:24:00,0.58265,0.5829,0.58265,0.58265,28200000.0
2009-01-12 11:25:00,0.58285,0.58305,0.58255,0.58255,49200000.0
2009-01-12 11:26:00,0.5827,0.58285,0.58265,0.58265,101800000.0
2009-01-12 11:27:00,0.5827,0.5831,0.58255,0.58265,146000000.0
2009-01-12 11:28:00,0.5828,0.58295,0.58275,0.5828,47200000.0
2009-01-12 11:29:00,0.58285,0.5832,0.5828,0.5831,74000000.0
2009-01-12 11:30:00,0.5831,0.58315,0.58305,0.58315,30600000.0
2009-01-12 11:31:00,0.58325,0.58335,0.58305,0.58315,58000000.0
2009-01-12 11:32:00,0.5832,0.5832,0.58315,0.5832,20400000.0
2009-01-12 11:33:00,0.58315,0.5832,0.58275,0.58275,52400000.0
2009-01-12 11:34:00,0.58275,0.58315,0.58275,0.58275,67000000.0
2009-01-12 11:35:00,0.58275,0.58275,0.58255,0.58255,20000000.0
2009-01-12 11:36:00,0.58265,0.5827,0.58255,0.5827,26000000.0
2009-01-12 11:37:00,0.5827,0.5828,0.5827,0.5827,12000000.0
2009-01-12 11:38:00,0.5827,0.58285,0.5827,0.5827,83200000.0
2009-01-12 11:39:00,0.58275,0.5829,0.5827,0.5828,113400000.0
2009-01-12 11:40:00,0.58275,0.5828,0.58265,0.58265,56800000.0
2009-01-12 11:41:00,0.58265,0.58275,0.58265,0.58275,27800000.0
2009-01-12 11:42:00,0.58295,0.58295,0.58295,0.58295,4000000.0
2009-01-12 11:43:00,0.58305,0.58305,0.5827,0.5828,18000000.0
2009-01-12 11:44:00,0.583,0.583,0.583,0.583,2000000.0
2009-01-12 11:45:00,0.5828,0.5829,0.5827,0.5827,12000000.0
2009-01-12 11:46:00,0.5827,0.5827,0.5827,0.5827,8000000.0
2009-01-12 11:47:00,0.5827,0.5828,0.58265,0.58265,29000000.0
2009-01-12 11:48:00,0.5825,0.5827,0.58205,0.5825,125000000.0
2009-01-12 11:49:00,0.5825,0.5825,0.58245,0.58245,26800000.0
2009-01-12 11:50:00,0.58245,0.5825,0.58205,0.5822,45000000.0
2009-01-12 11:51:00,0.5822,0.58235,0.5822,0.58235,50200000.0
2009-01-12 11:52:00,0.58245,0.5825,0.58245,0.58245,8200000.0
2009-01-12 11:53:00,0.58255,0.58255,0.58245,0.58245,20600000.0
2009-01-12 11:54:00,0.58245,0.5825,0.58245,0.58245,33200000.0
2009-01-12 11:55:00,0.58245,0.5825,0.58245,0.58245,41200000.0
2009-01-12 11:56:00,0.58205,0.58256,0.58193,0.58221,39600000.0
2009-01-12 11:57:00,0.58245,0.5831,0.58245,0.58285,116000000.0
2009-01-12 11:58:00,0.58295,0.583,0.58285,0.583,34600000.0
2009-01-12 11:59:00,0.583,0.583,0.58275,0.58275,51600000.0
2009-01-12 12:00:00,0.58275,0.58285,0.58275,0.58275,70400000.0
2009-01-12 12:01:00,0.58285,0.58285,0.58225,0.5823,92800000.0
2009-01-12 12:02:00,0.5823,0.5823,0.58205,0.58205,170800000.0
2009-01-12 12:03:00,0.58205,0.58225,0.58205,0.5822,42000000.0
2009-01-12 12:04:00,0.5822,0.5822,0.58195,0.582,73400000.0
2009-01-12 12:05:00,0.58195,0.5821,0.58155,0.58155,133800000.0
2009-01-12 12:06:00,0.58155,0.58165,0.58155,0.58155,80400000.0
2009-01-12 12:07:00,0.58155,0.58155,0.581,0.58115,102400000.0
2009-01-12 12:08:00,0.58115,0.58115,0.58115,0.58115,16800000.0
2009-01-12 12:09:00,0.58115,0.58115,0.5807,0.58115,66400000.0
2009-01-12 12:10:00,0.58095,0.58125,0.5808,0.58085,57600000.0
2009-01-12 12:11:00,0.58085,0.58085,0.58025,0.5807,95000000.0
2009-01-12 12:12:00,0.58065,0.58065,0.58025,0.58035,33600000.0
2009-01-12 12:13:00,0.58035,0.5807,0.5803,0.5803,66600000.0
2009-01-12 12:14:00,0.5805,0.5807,0.5804,0.5805,60600000.0
2009-01-12 12:15:00,0.5805,0.5807,0.5803,0.5804,133800000.0
2009-01-12 12:16:00,0.5804,0.5806,0.5804,0.5805,20000000.0
2009-01-12 12:17:00,0.5806,0.58105,0.5804,0.58065,88000000.0
2009-01-12 12:18:00,0.5808,0.5812,0.5808,0.581,21600000.0
2009-01-12 12:19:00,0.581,0.581,0.5804,0.58075,49000000.0
2009-01-12 12:20:00,0.58075,0.58105,0.58025,0.58025,132600000.0
2009-01-12 12:21:00,0.58025,0.58025,0.58005,0.58025,44000000.0
2009-01-12 12:22:00,0.58035,0.58035,0.5802,0.5803,14000000.0
2009-01-12 12:23:00,0.58045,0.58075,0.58045,0.58075,62000000.0
2009-01-12 12:24:00,0.58025,0.58048,0.58025,0.58027,17800000.0
2009-01-12 12:25:00,0.58075,0.5809,0.58065,0.58075,58400000.0
2009-01-12 12:26:00,0.58095,0.58105,0.58075,0.58075,24000000.0
2009-01-12 12:27:00,0.58075,0.58075,0.58015,0.58065,92000000.0
2009-01-12 12:28:00,0.58055,0.58055,0.58055,0.58055,2000000.0
2009-01-12 12:29:00,0.5807,0.5807,0.58045,0.58045,4000000.0
2009-01-12 12:30:00,0.58065,0.58075,0.58045,0.5805,18200000.0
2009-01-12 12:31:00,0.58045,0.5805,0.58005,0.58025,121000000.0
2009-01-12 12:32:00,0.58005,0.58015,0.58005,0.58005,40000000.0
2009-01-12 12:33:00,0.58005,0.58035,0.58,0.58005,124200000.0
2009-01-12 12:34:00,0.5801,0.5801,0.5789,0.579,87000000.0
2009-01-12 12:35:00,0.579,0.5791,0.57825,0.5784,151200000.0
2009-01-12 12:36:00,0.5784,0.5788,0.5783,0.5783,77400000.0
2009-01-12 12:37:00,0.5782,0.57835,0.5779,0.57835,99800000.0
2009-01-12 12:38:00,0.57855,0.5788,0.5784,0.5788,42200000.0
2009-01-12 12:39:00,0.5787,0.57905,0.57855,0.5787,114400000.0
2009-01-12 12:40:00,0.5789,0.5789,0.5785,0.57855,66600000.0
2009-01-12 12:41:00,0.5787,0.57905,0.57845,0.57895,147600000.0
2009-01-12 12:42:00,0.57915,0.57935,0.5789,0.57925,53000000.0
2009-01-12 12:43:00,0.57935,0.57935,0.57895,0.57915,133800000.0
2009-01-12 12:44:00,0.57915,0.57945,0.57905,0.57915,52800000.0
2009-01-12 12:45:00,0.57925,0.57925,0.5785,0.57905,37000000.0
2009-01-12 12:46:00,0.579,0.57915,0.5787,0.57915,27800000.0
2009-01-12 12:47:00,0.57915,0.57985,0.57905,0.57985,67800000.0
2009-01-12 12:48:00,0.57995,0.58055,0.57955,0.57995,110400000.0
2009-01-12 12:49:00,0.57995,0.58045,0.5795,0.5796,86800000.0
2009-01-12 12:50:00,0.5796,0.5797,0.57945,0.57945,32600000.0
2009-01-12 12:51:00,0.57935,0.57945,0.57935,0.57935,18600000.0
2009-01-12 12:52:00,0.57935,0.57945,0.57905,0.57915,63200000.0
2009-01-12 12:53:00,0.57915,0.57945,0.57895,0.5792,97600000.0
2009-01-12 12:54:00,0.57925,0.57925,0.57875,0.5788,41600000.0
2009-01-12 12:55:00,0.5788,0.57885,0.57855,0.57855,26400000.0
2009-01-12 12:56:00,0.57865,0.5788,0.57865,0.57865,48600000.0
2009-01-12 12:57:00,0.5787,0.57885,0.57865,0.5787,34600000.0
2009-01-12 12:58:00,0.57865,0.57895,0.57865,0.57895,18600000.0
2009-01-12 12:59:00,0.579,0.5792,0.5788,0.5791,57800000.0
2009-01-12 13:00:00,0.57905,0.5791,0.57905,0.57905,25800000.0
2009-01-12 13:01:00,0.5793,0.5794,0.57895,0.5791,28800000.0
2009-01-12 13:02:00,0.57905,0.5793,0.57905,0.57905,34200000.0
2009-01-12 13:03:00,0.57915,0.57955,0.579,0.5792,139000000.0
2009-01-12 13:04:00,0.57915,0.57915,0.57915,0.57915,4400000.0
2009-01-12 13:05:00,0.57898,0.57924,0.57898,0.5791,48000000.0
2009-01-12 13:06:00,0.57915,0.57945,0.57895,0.57905,65800000.0
2009-01-12 13:07:00,0.57915,0.5793,0.57905,0.5791,53400000.0
2009-01-12 13:08:00,0.57905,0.57905,0.57905,0.57905,37600000.0
2009-01-12 13:09:00,0.57905,0.5795,0.57905,0.5794,23600000.0
2009-01-12 13:10:00,0.57955,0.57955,0.579,0.57915,40600000.0
2009-01-12 13:11:00,0.5794,0.57955,0.57905,0.57915,35000000.0
2009-01-12 13:12:00,0.5791,0.5791,0.5791,0.5791,4400000.0
2009-01-12 13:13:00,0.5791,0.5791,0.57885,0.57885,43400000.0
2009-01-12 13:14:00,0.57885,0.57885,0.57885,0.57885,4400000.0
2009-01-12 13:15:00,0.5788,0.5788,0.57875,0.5788,47800000.0
2009-01-12 13:16:00,0.5788,0.5788,0.57875,0.57875,8800000.0
2009-01-12 13:17:00,0.57875,0.5788,0.57875,0.5788,33000000.0
2009-01-12 13:18:00,0.5788,0.5788,0.5788,0.5788,4400000.0
2009-01-12 13:19:00,0.5788,0.5788,0.57875,0.57875,47400000.0
2009-01-12 13:20:00,0.5788,0.5788,0.57875,0.57875,62600000.0
2009-01-12 13:21:00,0.57875,0.5788,0.57875,0.57875,12200000.0
2009-01-12 13:22:00,0.57895,0.57915,0.5789,0.57895,33200000.0
2009-01-12 13:23:00,0.579,0.579,0.57875,0.57885,51200000.0
2009-01-12 13:24:00,0.5788,0.579,0.57875,0.57895,32800000.0
2009-01-12 13:25:00,0.57895,0.57895,0.57875,0.57875,12400000.0
2009-01-12 13:26:00,0.5788,0.57885,0.57845,0.57865,95600000.0
2009-01-12 13:27:00,0.57865,0.57865,0.5778,0.5781,218200000.0
2009-01-12 13:28:00,0.57815,0.5782,0.57785,0.57785,168800000.0
2009-01-12 13:29:00,0.57785,0.57795,0.57785,0.57795,18200000.0
2009-01-12 13:30:00,0.578,0.578,0.57765,0.57795,45600000.0
2009-01-12 13:31:00,0.57795,0.5784,0.57785,0.5779,112000000.0
2009-01-12 13:32:00,0.5779,0.578,0.5776,0.578,75000000.0
2009-01-12 13:33:00,0.5781,0.5785,0.57805,0.57805,129600000.0
2009-01-12 13:34:00,0.57825,0.57845,0.5779,0.57845,161400001.0
2009-01-12 13:35:00,0.57845,0.57855,0.57795,0.57835,166600000.0
2009-01-12 13:36:00,0.5785,0.57855,0.5782,0.5784,114400000.0
2009-01-12 13:37:00,0.5784,0.5787,0.5784,0.57845,41000000.0
2009-01-12 13:38:00,0.57845,0.57845,0.57815,0.57815,32600000.0
2009-01-12 13:39:00,0.57835,0.5784,0.57835,0.5784,5600000.0
2009-01-12 13:40:00,0.5785,0.5787,0.5783,0.57855,35800000.0
2009-01-12 13:41:00,0.57855,0.57905,0.57855,0.57855,55800000.0
2009-01-12 13:42:00,0.5786,0.579,0.5786,0.5788,89800000.0
2009-01-12 13:43:00,0.5788,0.5795,0.5788,0.57945,143000000.0
2009-01-12 13:44:00,0.5795,0.5796,0.57905,0.57905,39200000.0
2009-01-12 13:45:00,0.579,0.57905,0.57885,0.57885,137800000.0
2009-01-12 13:46:00,0.5788,0.579,0.57875,0.57895,96200000.0
2009-01-12 13:47:00,0.57895,0.57945,0.57895,0.57935,68800000.0
2009-01-12 13:48:00,0.57945,0.5803,0.5788,0.5792,108600000.0
2009-01-12 13:49:00,0.57895,0.5799,0.5789,0.57905,180800000.0
2009-01-12 13:50:00,0.57905,0.57925,0.57905,0.57915,30200000.0
2009-01-12 13:51:00,0.57915,0.57915,0.57915,0.57915,14600000.0
2009-01-12 13:52:00,0.5792,0.57995,0.5792,0.57975,74000000.0
2009-01-12 13:53:00,0.57995,0.58035,0.57955,0.5797,161200000.0
2009-01-12 13:54:00,0.57965,0.58005,0.57955,0.57985,58400000.0
2009-01-12 13:55:00,0.57975,0.5799,0.5796,0.57965,86000000.0
2009-01-12 13:56:00,0.57965,0.5797,0.5796,0.5796,59800000.0
2009-01-12 13:57:00,0.5796,0.57985,0.57945,0.57985,107000000.0
2009-01-12 13:58:00,0.57985,0.57995,0.5796,0.5796,94400000.0
2009-01-12 13:59:00,0.57965,0.58025,0.57965,0.58005,70000000.0
2009-01-12 14:00:00,0.58015,0.58035,0.57935,0.57945,80600000.0
2009-01-12 14:01:00,0.57945,0.5799,0.57945,0.5799,12400000.0
2009-01-12 14:02:00,0.5799,0.5806,0.5798,0.58045,105600000.0
2009-01-12 14:03:00,0.58045,0.58045,0.5802,0.58025,56600000.0
2009-01-12 14:04:00,0.5802,0.58025,0.5801,0.5801,127600000.0
2009-01-12 14:05:00,0.58005,0.58005,0.5797,0.5797,63400000.0
2009-01-12 14:06:00,0.5797,0.5797,0.57955,0.5796,49800000.0
2009-01-12 14:07:00,0.57965,0.58,0.57965,0.5797,43600000.0
2009-01-12 14:08:00,0.5797,0.5798,0.5797,0.5798,22000000.0
2009-01-12 14:09:00,0.5797,0.5799,0.5797,0.57975,20400000.0
2009-01-12 14:10:00,0.57985,0.5801,0.57985,0.58005,75800000.0
2009-01-12 14:11:00,0.58005,0.5801,0.58,0.58005,81800000.0
2009-01-12 14:12:00,0.58025,0.5808,0.5801,0.58035,59400000.0
2009-01-12 14:13:00,0.5804,0.58055,0.5803,0.58055,124800000.0
2009-01-12 14:14:00,0.58055,0.58055,0.58015,0.58025,89000000.0
2009-01-12 14:15:00,0.5803,0.58045,0.58025,0.58045,34000000.0
2009-01-12 14:16:00,0.5803,0.5804,0.58025,0.58035,129200000.0
2009-01-12 14:17:00,0.5804,0.58045,0.5804,0.5804,64800000.0
2009-01-12 14:18:00,0.5804,0.5804,0.58035,0.5804,18400000.0
2009-01-12 14:19:00,0.58035,0.58045,0.58035,0.5804,105600000.0
2009-01-12 14:20:00,0.58035,0.5804,0.58025,0.58025,107000000.0
2009-01-12 14:21:00,0.58025,0.58025,0.58025,0.58025,27600000.0
2009-01-12 14:22:00,0.58007,0.58018,0.58005,0.58005,62800000.0
2009-01-12 14:23:00,0.5803,0.5803,0.5803,0.5803,2200000.0
2009-01-12 14:24:00,0.5803,0.58045,0.5803,0.58045,7200000.0
2009-01-12 14:25:00,0.58045,0.58045,0.58045,0.58045,8600000.0
2009-01-12 14:26:00,0.58055,0.5807,0.58045,0.5807,22600000.0
2009-01-12 14:27:00,0.5807,0.5807,0.58055,0.58055,34800000.0
2009-01-12 14:28:00,0.58055,0.58095,0.5803,0.58045,34600000.0
2009-01-12 14:29:00,0.5805,0.58065,0.58045,0.58045,16200000.0
2009-01-12 14:30:00,0.5805,0.5805,0.58045,0.58045,39400000.0
2009-01-12 14:31:00,0.5804,0.58045,0.58035,0.58045,27400000.0
2009-01-12 14:32:00,0.58045,0.58045,0.58005,0.58005,35600000.0
2009-01-12 14:33:00,0.5801,0.58035,0.58005,0.58035,24800000.0
2009-01-12 14:34:00,0.58045,0.58065,0.58005,0.58035,105400000.0
2009-01-12 14:35:00,0.58015,0.5804,0.58015,0.5804,17000000.0
2009-01-12 14:36:00,0.5804,0.58045,0.58035,0.5804,25200000.0
2009-01-12 14:37:00,0.58045,0.58065,0.5804,0.5804,12000000.0
2009-01-12 14:38:00,0.5804,0.5812,0.5804,0.58055,63200000.0
2009-01-12 14:39:00,0.58055,0.58055,0.58055,0.58055,10200000.0
2009-01-12 14:40:00,0.5805,0.58065,0.5805,0.5806,25000000.0
2009-01-12 14:41:00,0.5805,0.58075,0.5805,0.5806,13000000.0
2009-01-12 14:42:00,0.58065,0.58095,0.5806,0.5808,34000000.0
2009-01-12 14:43:00,0.58075,0.58085,0.58075,0.5808,25400000.0
2009-01-12 14:44:00,0.5808,0.58085,0.5808,0.5808,95200000.0
2009-01-12 14:45:00,0.5808,0.581,0.5808,0.5808,86800000.0
2009-01-12 14:46:00,0.5808,0.5818,0.5808,0.5818,33400000.0
2009-01-12 14:47:00,0.58185,0.58225,0.5815,0.58215,85000000.0
2009-01-12 14:48:00,0.58215,0.58245,0.58165,0.58235,107200000.0
2009-01-12 14:49:00,0.58235,0.58235,0.58165,0.58185,115800000.0
2009-01-12 14:50:00,0.58185,0.58185,0.5815,0.58165,111800000.0
2009-01-12 14:51:00,0.58175,0.58215,0.58155,0.58185,134800000.0
2009-01-12 14:52:00,0.58185,0.58195,0.5817,0.58175,64400000.0
2009-01-12 14:53:00,0.5817,0.58185,0.58165,0.58165,77600000.0
2009-01-12 14:54:00,0.58165,0.58165,0.58135,0.58145,70000000.0
2009-01-12 14:55:00,0.58145,0.58145,0.5804,0.58075,69100000.0
2009-01-12 14:56:00,0.58085,0.58095,0.58065,0.58065,18000000.0
2009-01-12 14:57:00,0.58065,0.58065,0.58005,0.58015,81600000.0
2009-01-12 14:58:00,0.58015,0.58035,0.58015,0.58035,17200000.0
2009-01-12 14:59:00,0.5802,0.5803,0.58001,0.58001,56000000.0
2009-01-12 15:00:00,0.58025,0.58035,0.58015,0.58015,36200000.0
2009-01-12 15:01:00,0.58015,0.58025,0.57975,0.58005,44000000.0
2009-01-12 15:02:00,0.58025,0.58025,0.57985,0.57985,12000000.0
2009-01-12 15:03:00,0.57985,0.57985,0.5793,0.5794,26800000.0
2009-01-12 15:04:00,0.57945,0.57945,0.57945,0.57945,24000000.0
2009-01-12 15:05:00,0.57906,0.57923,0.57906,0.57913,27400000.0
2009-01-12 15:06:00,0.57905,0.57912,0.5789,0.5789,56000000.0
2009-01-12 15:07:00,0.57878,0.57918,0.57875,0.57881,108000000.0
2009-01-12 15:08:00,0.57897,0.5793,0.57881,0.57881,141600000.0
2009-01-12 15:09:00,0.57945,0.5796,0.57945,0.57945,19200000.0
2009-01-12 15:10:00,0.5795,0.5796,0.5795,0.57955,11600000.0
2009-01-12 15:11:00,0.5796,0.5796,0.57955,0.57955,15400000.0
2009-01-12 15:12:00,0.57955,0.5796,0.57945,0.57945,26000000.0
2009-01-12 15:13:00,0.57955,0.57965,0.57955,0.57965,3000000.0
2009-01-12 15:14:00,0.57975,0.57995,0.57955,0.57955,46800000.0
2009-01-12 15:15:00,0.5795,0.57985,0.5795,0.5795,33000000.0
2009-01-12 15:16:00,0.5795,0.57955,0.57945,0.57945,15800000.0
2009-01-12 15:17:00,0.57955,0.57975,0.57955,0.57955,12800000.0
2009-01-12 15:18:00,0.57965,0.57975,0.57955,0.57975,22000000.0
2009-01-12 15:19:00,0.58,0.58,0.5795,0.57975,37600000.0
2009-01-12 15:20:00,0.57975,0.5799,0.5794,0.57955,44800000.0
2009-01-12 15:21:00,0.57955,0.57955,0.57935,0.57935,74800000.0
2009-01-12 15:22:00,0.57935,0.57955,0.57935,0.5795,10200000.0
2009-01-12 15:23:00,0.57955,0.57955,0.57925,0.5793,33000000.0
2009-01-12 15:24:00,0.5793,0.5793,0.57925,0.5793,12400000.0
2009-01-12 15:25:00,0.57925,0.57945,0.5792,0.5793,64000000.0
2009-01-12 15:26:00,0.5793,0.57945,0.5791,0.5792,86800000.0
2009-01-12 15:27:00,0.57935,0.5795,0.5791,0.5795,52000000.0
2009-01-12 15:28:00,0.5795,0.5797,0.57935,0.57945,87000000.0
2009-01-12 15:29:00,0.5795,0.57985,0.57945,0.57955,95200000.0
2009-01-12 15:30:00,0.5796,0.57965,0.57955,0.57965,30600000.0
2009-01-12 15:31:00,0.57965,0.57965,0.57955,0.57955,16400000.0
2009-01-12 15:32:00,0.57945,0.57945,0.57935,0.57935,20200000.0
2009-01-12 15:33:00,0.57935,0.5794,0.57935,0.57935,6800000.0
2009-01-12 15:34:00,0.57935,0.5794,0.57935,0.57935,12600000.0
2009-01-12 15:35:00,0.5794,0.5795,0.5792,0.5795,26800000.0
2009-01-12 15:36:00,0.5795,0.5798,0.5795,0.5798,18600000.0
2009-01-12 15:37:00,0.57985,0.58,0.57955,0.5799,76200000.0
2009-01-12 15:38:00,0.5799,0.58,0.5799,0.5799,10400000.0
2009-01-12 15:39:00,0.5799,0.5799,0.57955,0.5798,8800000.0
2009-01-12 15:40:00,0.5798,0.5798,0.5797,0.5797,5000000.0
2009-01-12 15:41:00,0.5796,0.57975,0.5796,0.57975,8400000.0
2009-01-12 15:42:00,0.57975,0.57975,0.5796,0.5796,29600000.0
2009-01-12 15:43:00,0.5796,0.5796,0.5796,0.5796,13400000.0
2009-01-12 15:44:00,0.5796,0.5798,0.5794,0.5794,37000000.0
2009-01-12 15:45:00,0.5794,0.57985,0.5794,0.57985,30000000.0
2009-01-12 15:46:00,0.57985,0.57985,0.5793,0.57975,22600000.0
2009-01-12 15:47:00,0.57975,0.57975,0.57925,0.5793,37400000.0
2009-01-12 15:48:00,0.57935,0.5796,0.57925,0.5796,22600000.0
2009-01-12 15:49:00,0.57955,0.5796,0.5794,0.5796,9800000.0
2009-01-12 15:50:00,0.57945,0.5796,0.5794,0.57955,33200000.0
2009-01-12 15:51:00,0.57955,0.5796,0.57945,0.5796,5000000.0
2009-01-12 15:52:00,0.5796,0.5797,0.5796,0.5797,6800000.0
2009-01-12 15:53:00,0.5798,0.58025,0.5797,0.58005,61000000.0
2009-01-12 15:54:00,0.5799,0.58005,0.5799,0.58,15000000.0
2009-01-12 15:55:00,0.58,0.5809,0.58,0.58065,93800000.0
2009-01-12 15:56:00,0.58065,0.58065,0.5797,0.58055,99400000.0
2009-01-12 15:57:00,0.58065,0.58085,0.58065,0.58085,17000000.0
2009-01-12 15:58:00,0.58095,0.58095,0.58085,0.58085,4000000.0
2009-01-12 15:59:00,0.58095,0.58105,0.58085,0.58085,21000000.0
2009-01-12 16:00:00,0.58085,0.58105,0.58085,0.58085,16400000.0
2009-01-12 16:01:00,0.58085,0.58085,0.58085,0.58085,29400000.0
2009-01-12 16:02:00,0.58085,0.58085,0.58085,0.58085,6000000.0
2009-01-12 16:03:00,0.58085,0.58085,0.58085,0.58085,31400000.0
2009-01-12 16:04:00,0.58085,0.58085,0.5803,0.5806,30400000.0
2009-01-12 16:05:00,0.58055,0.5806,0.58055,0.5806,4400000.0
2009-01-12 16:06:00,0.58065,0.58065,0.58055,0.58055,7000000.0
2009-01-12 16:07:00,0.58055,0.58065,0.5804,0.58045,85800000.0
2009-01-12 16:08:00,0.58045,0.5806,0.58045,0.58045,38000000.0
2009-01-12 16:09:00,0.58045,0.58045,0.58045,0.58045,12000000.0
2009-01-12 16:10:00,0.58055,0.5806,0.58055,0.5806,10200000.0
2009-01-12 16:11:00,0.58065,0.5809,0.58055,0.5809,56600000.0
2009-01-12 16:12:00,0.5808,0.5808,0.58065,0.58065,49200000.0
2009-01-12 16:13:00,0.58075,0.58085,0.58035,0.5804,49200000.0
2009-01-12 16:14:00,0.58045,0.58055,0.58045,0.5805,8600000.0
2009-01-12 16:15:00,0.5805,0.5805,0.58025,0.58025,34400000.0
2009-01-12 16:16:00,0.58025,0.5805,0.57985,0.58045,52000000.0
2009-01-12 16:17:00,0.5804,0.58045,0.58035,0.58045,16400000.0
2009-01-12 16:18:00,0.5804,0.5804,0.5804,0.5804,1000000.0
2009-01-12 16:19:00,0.5804,0.5805,0.58035,0.58035,8600000.0
2009-01-12 16:20:00,0.58035,0.5805,0.58035,0.5804,29800000.0
2009-01-12 16:21:00,0.5804,0.5804,0.5801,0.5801,29000000.0
2009-01-12 16:22:00,0.57975,0.58009,0.57963,0.57963,108000000.0
2009-01-12 16:23:00,0.5801,0.5805,0.5798,0.58,74000000.0
2009-01-12 16:24:00,0.58005,0.58015,0.58,0.58005,12000000.0
2009-01-12 16:25:00,0.58005,0.5802,0.57985,0.57985,27000000.0
2009-01-12 16:26:00,0.57995,0.58015,0.57995,0.58,7000000.0
2009-01-12 16:27:00,0.58015,0.58015,0.58015,0.58015,2000000.0
2009-01-12 16:28:00,0.58005,0.5801,0.58,0.5801,8000000.0
2009-01-12 16:29:00,0.5802,0.5803,0.5802,0.5803,3000000.0
2009-01-12 16:30:00,0.57995,0.5807,0.57995,0.5805,36400000.0
2009-01-12 16:31:00,0.58075,0.5815,0.5807,0.5815,72200000.0
2009-01-12 16:32:00,0.58145,0.5815,0.58105,0.5813,23400000.0
2009-01-12 16:33:00,0.5811,0.5812,0.5811,0.58115,10400000.0
2009-01-12 16:34:00,0.58125,0.5815,0.58075,0.58115,66800000.0
2009-01-12 16:35:00,0.58115,0.58125,0.581,0.58105,37600000.0
2009-01-12 16:36:00,0.58115,0.58115,0.5806,0.5807,28600000.0
2009-01-12 16:37:00,0.5807,0.581,0.5807,0.5808,14000000.0
2009-01-12 16:38:00,0.5808,0.58115,0.58075,0.58115,30900000.0
2009-01-12 16:39:00,0.5811,0.5811,0.5808,0.58095,39000000.0
2009-01-12 16:40:00,0.58095,0.58095,0.58085,0.5809,17200000.0
2009-01-12 16:41:00,0.58095,0.58135,0.58085,0.58135,55800000.0
2009-01-12 16:42:00,0.58145,0.5817,0.58145,0.58165,36600000.0
2009-01-12 16:43:00,0.5817,0.58175,0.58165,0.58165,48000000.0
2009-01-12 16:44:00,0.5817,0.5817,0.5817,0.5817,4800000.0
2009-01-12 16:45:00,0.58125,0.58175,0.58125,0.5817,55400000.0
2009-01-12 16:46:00,0.5817,0.5817,0.58155,0.58155,20800000.0
2009-01-12 16:47:00,0.5815,0.5816,0.5815,0.5816,15200000.0
2009-01-12 16:48:00,0.5816,0.582,0.58155,0.58175,79800000.0
2009-01-12 16:49:00,0.58175,0.5825,0.58175,0.58235,47000000.0
2009-01-12 16:50:00,0.5824,0.5824,0.58225,0.58225,10800000.0
2009-01-12 16:51:00,0.58225,0.58255,0.58225,0.58255,38400000.0
2009-01-12 16:52:00,0.58255,0.58255,0.5824,0.58245,46200000.0
2009-01-12 16:53:00,0.58235,0.58235,0.5822,0.5823,19400000.0
2009-01-12 16:54:00,0.58235,0.58235,0.58225,0.58225,32400000.0
2009-01-12 16:55:00,0.5822,0.5824,0.5819,0.582,37400000.0
2009-01-12 16:56:00,0.5821,0.5821,0.5819,0.582,45600000.0
2009-01-12 16:57:00,0.58195,0.58195,0.5815,0.58165,57000000.0
2009-01-12 16:58:00,0.58165,0.58165,0.58145,0.5815,9800000.0
2009-01-12 16:59:00,0.58155,0.5819,0.58155,0.5816,71200000.0
2009-01-12 17:00:00,0.5816,0.5816,0.58145,0.5816,26400000.0
2009-01-12 17:01:00,0.5816,0.58175,0.5816,0.5816,34600000.0
2009-01-12 17:02:00,0.5816,0.58165,0.58135,0.5814,28400000.0
2009-01-12 17:03:00,0.5813,0.5813,0.5805,0.5809,108600000.0
2009-01-12 17:04:00,0.581,0.58125,0.58055,0.581,77400000.0
2009-01-12 17:05:00,0.58105,0.5811,0.5807,0.58105,106200000.0
2009-01-12 17:06:00,0.58105,0.5812,0.5807,0.58095,66800000.0
2009-01-12 17:07:00,0.58095,0.581,0.5801,0.5803,98600000.0
2009-01-12 17:08:00,0.58025,0.5803,0.5799,0.5802,69800000.0
2009-01-12 17:09:00,0.57985,0.5801,0.5797,0.58,81000000.0
2009-01-12 17:10:00,0.58015,0.58015,0.57935,0.57945,110400000.0
2009-01-12 17:11:00,0.5795,0.5795,0.579,0.57905,77200000.0
2009-01-12 17:12:00,0.5793,0.5803,0.5793,0.5803,75400000.0
2009-01-12 17:13:00,0.5803,0.5804,0.5799,0.5799,33400000.0
2009-01-12 17:14:00,0.5799,0.5802,0.5799,0.58015,74000000.0
2009-01-12 17:15:00,0.5802,0.5806,0.57985,0.58005,64800000.0
2009-01-12 17:16:00,0.58,0.58015,0.5797,0.5801,81400000.0
2009-01-12 17:17:00,0.58,0.58,0.5792,0.5796,125800000.0
2009-01-12 17:18:00,0.5796,0.58045,0.5796,0.58045,140000000.0
2009-01-12 17:19:00,0.5805,0.58065,0.5797,0.5799,233600000.0
2009-01-12 17:20:00,0.57985,0.5807,0.5797,0.5805,75400000.0
2009-01-12 17:21:00,0.58045,0.5805,0.58015,0.58035,17000000.0
2009-01-12 17:22:00,0.5805,0.58075,0.5802,0.58065,45400000.0
2009-01-12 17:23:00,0.58065,0.58065,0.57985,0.5799,41600000.0
2009-01-12 17:24:00,0.57995,0.5806,0.57995,0.5806,53200000.0
2009-01-12 17:25:00,0.58065,0.58065,0.5804,0.5806,83200000.0
2009-01-12 17:26:00,0.58055,0.5806,0.58025,0.58055,51200000.0
2009-01-12 17:27:00,0.5806,0.5814,0.5806,0.58125,124400000.0
2009-01-12 17:28:00,0.58145,0.5816,0.5809,0.5814,64200000.0
2009-01-12 17:29:00,0.58135,0.5814,0.58085,0.5809,79400000.0
2009-01-12 17:30:00,0.58095,0.5814,0.58095,0.58125,83600000.0
2009-01-12 17:31:00,0.58125,0.58135,0.5805,0.5807,43200000.0
2009-01-12 17:32:00,0.58075,0.5809,0.5798,0.57995,51800000.0
2009-01-12 17:33:00,0.5799,0.5803,0.57945,0.57995,65000000.0
2009-01-12 17:34:00,0.57995,0.58035,0.5797,0.5802,45400000.0
2009-01-12 17:35:00,0.58035,0.58055,0.5803,0.5804,30400000.0
2009-01-12 17:36:00,0.58035,0.5804,0.58,0.5801,15000000.0
2009-01-12 17:37:00,0.58005,0.5801,0.5797,0.57975,38600000.0
2009-01-12 17:38:00,0.5798,0.58025,0.57975,0.58025,38200000.0
2009-01-12 17:39:00,0.5802,0.58035,0.58015,0.58025,32400000.0
2009-01-12 17:40:00,0.5802,0.5805,0.5802,0.5802,46800000.0
2009-01-12 17:41:00,0.58005,0.5809,0.58005,0.5807,50000000.0
2009-01-12 17:42:00,0.5808,0.58085,0.5804,0.5808,56800000.0
2009-01-12 17:43:00,0.5808,0.581,0.5805,0.5808,41800000.0
2009-01-12 17:44:00,0.58095,0.58095,0.5805,0.5805,30600000.0
2009-01-12 17:45:00,0.5805,0.5806,0.5805,0.5806,14400000.0
2009-01-12 17:46:00,0.5808,0.58095,0.58075,0.58095,24000000.0
2009-01-12 17:47:00,0.58085,0.58085,0.58055,0.58055,21000000.0
2009-01-12 17:48:00,0.5806,0.58095,0.5806,0.58085,25000000.0
2009-01-12 17:49:00,0.58085,0.58085,0.5806,0.58085,19000000.0
2009-01-12 17:50:00,0.58105,0.58105,0.58105,0.58105,6000000.0
2009-01-12 17:51:00,0.58105,0.58105,0.5805,0.5806,28200000.0
2009-01-12 17:52:00,0.58065,0.58125,0.5806,0.5807,22200000.0
2009-01-12 17:53:00,0.5807,0.58095,0.58035,0.58065,59200000.0
2009-01-12 17:54:00,0.58065,0.58075,0.5799,0.58,31400000.0
2009-01-12 17:55:00,0.58005,0.58025,0.58005,0.58025,26000000.0
2009-01-12 17:56:00,0.58025,0.58035,0.58015,0.58025,30000000.0
2009-01-12 17:57:00,0.58025,0.58025,0.5796,0.57965,63800000.0
2009-01-12 17:58:00,0.57965,0.58005,0.57965,0.57975,42800000.0
2009-01-12 17:59:00,0.5798,0.58005,0.5792,0.57945,103400000.0
2009-01-12 18:00:00,0.5794,0.5801,0.5794,0.5801,61000000.0
2009-01-12 18:01:00,0.5799,0.58025,0.5798,0.5799,57600000.0
2009-01-12 18:02:00,0.5798,0.5801,0.5798,0.5801,8000000.0
2009-01-12 18:03:00,0.5802,0.58025,0.58015,0.58025,11000000.0
2009-01-12 18:04:00,0.58045,0.58055,0.58005,0.5801,44600000.0
2009-01-12 18:05:00,0.58005,0.5802,0.58,0.5802,28400000.0
2009-01-12 18:06:00,0.5802,0.5802,0.5802,0.5802,4800000.0
2009-01-12 18:07:00,0.5802,0.5803,0.5802,0.5803,8400000.0
2009-01-12 18:08:00,0.58025,0.58055,0.58025,0.58055,22600000.0
2009-01-12 18:09:00,0.5804,0.58055,0.5804,0.58055,9600000.0
2009-01-12 18:10:00,0.58055,0.58075,0.58015,0.58035,69200000.0
2009-01-12 18:11:00,0.58045,0.58045,0.58035,0.58035,20000000.0
2009-01-12 18:12:00,0.58035,0.5804,0.57995,0.58015,48200000.0
2009-01-12 18:13:00,0.58035,0.5806,0.5802,0.58055,33800000.0
2009-01-12 18:14:00,0.5806,0.58125,0.58055,0.58105,34200000.0
2009-01-12 18:15:00,0.58105,0.58105,0.5805,0.58085,27000000.0
2009-01-12 18:16:00,0.5807,0.58105,0.5805,0.5806,66000000.0
2009-01-12 18:17:00,0.5806,0.58075,0.58005,0.5805,70400000.0
2009-01-12 18:18:00,0.5805,0.5806,0.58015,0.5805,48200000.0
2009-01-12 18:19:00,0.5805,0.5805,0.58045,0.5805,17600000.0
2009-01-12 18:20:00,0.58045,0.58045,0.58015,0.58025,35200000.0
2009-01-12 18:21:00,0.5802,0.5805,0.5802,0.5804,40800000.0
2009-01-12 18:22:00,0.5804,0.58055,0.58025,0.5805,45400000.0
2009-01-12 18:23:00,0.5805,0.5805,0.5805,0.5805,4200000.0
2009-01-12 18:24:00,0.58045,0.58065,0.58025,0.5803,64000000.0
2009-01-12 18:25:00,0.5806,0.5808,0.5803,0.58045,76200000.0
2009-01-12 18:26:00,0.5806,0.5808,0.58045,0.5805,56600000.0
2009-01-12 18:27:00,0.58045,0.5805,0.5799,0.5803,64600000.0
2009-01-12 18:28:00,0.5802,0.58105,0.5802,0.58095,77400000.0
2009-01-12 18:29:00,0.58085,0.58105,0.58085,0.58095,26000000.0
2009-01-12 18:30:00,0.58095,0.58115,0.58095,0.58115,58400000.0
2009-01-12 18:31:00,0.58095,0.58145,0.58095,0.5812,130400000.0
2009-01-12 18:32:00,0.5814,0.5814,0.58095,0.58095,112400000.0
2009-01-12 18:33:00,0.581,0.58105,0.5805,0.58075,73000000.0
2009-01-12 18:34:00,0.58075,0.58115,0.58075,0.581,18400000.0
2009-01-12 18:35:00,0.58095,0.581,0.58075,0.58075,19800000.0
2009-01-12 18:36:00,0.58075,0.58075,0.5807,0.5807,16000000.0
2009-01-12 18:37:00,0.5807,0.581,0.5807,0.58085,20000000.0
2009-01-12 18:38:00,0.581,0.581,0.58095,0.58095,6000000.0
2009-01-12 18:39:00,0.5809,0.58105,0.5808,0.58095,110800000.0
2009-01-12 18:40:00,0.581,0.581,0.5798,0.5802,49400000.0
2009-01-12 18:41:00,0.5802,0.5802,0.5798,0.5799,23200000.0
2009-01-12 18:42:00,0.57995,0.57995,0.5797,0.5797,4000000.0
2009-01-12 18:43:00,0.5797,0.5797,0.57895,0.57945,40600000.0
2009-01-12 18:44:00,0.57955,0.57975,0.5794,0.57945,31000000.0
2009-01-12 18:45:00,0.5794,0.57945,0.57885,0.57885,12800000.0
2009-01-12 18:46:00,0.57905,0.57945,0.57845,0.5786,66800000.0
2009-01-12 18:47:00,0.5787,0.57875,0.57855,0.57865,7000000.0
2009-01-12 18:48:00,0.57865,0.57865,0.5783,0.5784,19000000.0
2009-01-12 18:49:00,0.5783,0.5785,0.578,0.578,29000000.0
2009-01-12 18:50:00,0.57785,0.578,0.5776,0.5777,47200000.0
2009-01-12 18:51:00,0.57775,0.57775,0.5772,0.5773,97600000.0
2009-01-12 18:52:00,0.5773,0.57745,0.57725,0.57735,79600000.0
2009-01-12 18:53:00,0.57735,0.57825,0.57735,0.57805,34600000.0
2009-01-12 18:54:00,0.5781,0.5781,0.57745,0.5777,19200000.0
2009-01-12 18:55:00,0.5777,0.57815,0.5777,0.57815,24600000.0
2009-01-12 18:56:00,0.57805,0.57885,0.57805,0.5785,115400000.0
2009-01-12 18:57:00,0.5785,0.5785,0.578,0.578,30200000.0
2009-01-12 18:58:00,0.578,0.5784,0.578,0.57825,39600000.0
2009-01-12 18:59:00,0.57825,0.5787,0.57795,0.57795,30800000.0
2009-01-12 19:00:00,0.57785,0.5784,0.57785,0.5784,29200000.0
2009-01-12 19:01:00,0.5785,0.5789,0.5785,0.5785,22500000.0
2009-01-12 19:02:00,0.5785,0.5785,0.5785,0.5785,6000000.0
2009-01-12 19:03:00,0.57875,0.57875,0.5784,0.5784,12400000.0
2009-01-12 19:04:00,0.5785,0.5785,0.5785,0.5785,12400000.0
2009-01-12 19:05:00,0.5785,0.57885,0.5785,0.5787,26000000.0
2009-01-12 19:06:00,0.5788,0.57885,0.5781,0.5788,39000000.0
2009-01-12 19:07:00,0.5788,0.5795,0.57835,0.579,46800000.0
2009-01-12 19:08:00,0.57915,0.57915,0.5788,0.579,28200000.0
2009-01-12 19:09:00,0.57905,0.5797,0.5788,0.5792,53600000.0
2009-01-12 19:10:00,0.57925,0.57975,0.579,0.5794,33200000.0
2009-01-12 19:11:00,0.57945,0.57955,0.5791,0.5792,15600000.0
2009-01-12 19:12:00,0.57905,0.57905,0.57905,0.57905,5600000.0
2009-01-12 19:13:00,0.5795,0.5795,0.57905,0.57925,10600000.0
2009-01-12 19:14:00,0.57905,0.57935,0.57905,0.57935,22600000.0
2009-01-12 19:15:00,0.57925,0.5794,0.57925,0.5794,4000000.0
2009-01-12 19:16:00,0.57935,0.57935,0.57935,0.57935,2000000.0
2009-01-12 19:17:00,0.57935,0.57935,0.57865,0.5792,22400000.0
2009-01-12 19:18:00,0.57925,0.57925,0.57925,0.57925,2000000.0
2009-01-12 19:19:00,0.57905,0.57912,0.57899,0.57912,16800000.0
2009-01-12 19:20:00,0.57935,0.57935,0.57925,0.57925,9400000.0
2009-01-12 19:21:00,0.57925,0.57925,0.5781,0.5786,33000000.0
2009-01-12 19:22:00,0.57875,0.5791,0.57875,0.5791,5200000.0
2009-01-12 19:23:00,0.5791,0.57915,0.57875,0.5791,19200000.0
2009-01-12 19:24:00,0.57875,0.57875,0.57875,0.57875,7600000.0
2009-01-12 19:25:00,0.57905,0.57915,0.5786,0.57915,14000000.0
2009-01-12 19:26:00,0.57915,0.57915,0.5788,0.5788,9200000.0
2009-01-12 19:27:00,0.57885,0.57885,0.57885,0.57885,4200000.0
2009-01-12 19:28:00,0.57895,0.57925,0.57885,0.5789,37400000.0
2009-01-12 19:29:00,0.57885,0.57885,0.5787,0.57885,19600000.0
2009-01-12 19:30:00,0.57885,0.5789,0.57885,0.5789,12200000.0
2009-01-12 19:31:00,0.5788,0.57905,0.5788,0.57905,5200000.0
2009-01-12 19:32:00,0.5792,0.5792,0.5792,0.5792,1000000.0
2009-01-12 19:33:00,0.57915,0.5792,0.57915,0.5792,6000000.0
2009-01-12 19:34:00,0.57935,0.57945,0.5791,0.57925,4000000.0
2009-01-12 19:35:00,0.5791,0.57925,0.5791,0.57925,11600000.0
2009-01-12 19:36:00,0.57925,0.57925,0.57925,0.57925,2000000.0
2009-01-12 19:37:00,0.5793,0.5795,0.5793,0.5795,3000000.0
2009-01-12 19:38:00,0.57945,0.57945,0.5793,0.5793,3400000.0
2009-01-12 19:39:00,0.57945,0.5795,0.57895,0.57915,25200000.0
2009-01-12 19:40:00,0.57925,0.57925,0.5791,0.57915,4000000.0
2009-01-12 19:41:00,0.579,0.57915,0.579,0.57915,12800000.0
2009-01-12 19:42:00,0.579,0.579,0.579,0.579,7600000.0
2009-01-12 19:43:00,0.57878,0.57903,0.57877,0.57879,110800000.0
2009-01-12 19:44:00,0.5791,0.5791,0.57905,0.57905,13000000.0
2009-01-12 19:45:00,0.57905,0.5791,0.57905,0.5791,17000000.0
2009-01-12 19:46:00,0.5791,0.5791,0.5791,0.5791,2000000.0
2009-01-12 19:47:00,0.57905,0.5791,0.57905,0.5791,4500000.0
2009-01-12 19:48:00,0.57856,0.57875,0.57843,0.57849,51600000.0
2009-01-12 19:49:00,0.5789,0.5789,0.5789,0.5789,12000000.0
2009-01-12 19:50:00,0.5789,0.57955,0.5789,0.5795,25800000.0
2009-01-12 19:51:00,0.57945,0.5805,0.5794,0.58035,17800000.0
2009-01-12 19:52:00,0.5804,0.58045,0.5802,0.58035,15400000.0
2009-01-12 19:53:00,0.58045,0.58045,0.5802,0.58025,28400000.0
2009-01-12 19:54:00,0.58025,0.58025,0.5802,0.58025,11400000.0
2009-01-12 19:55:00,0.5802,0.5806,0.5802,0.5805,26200000.0
2009-01-12 19:56:00,0.5805,0.5806,0.58045,0.58045,46800000.0
2009-01-12 19:57:00,0.5805,0.5809,0.5805,0.5809,8800000.0
2009-01-12 19:58:00,0.58095,0.58125,0.5809,0.58095,29400000.0
2009-01-12 19:59:00,0.5809,0.58095,0.5809,0.58095,13000000.0
2009-01-12 20:00:00,0.581,0.581,0.58095,0.58095,14800000.0
2009-01-12 20:01:00,0.581,0.58115,0.5805,0.581,116400000.0
2009-01-12 20:02:00,0.58075,0.58115,0.58055,0.5807,177200000.0
2009-01-12 20:03:00,0.58085,0.58105,0.58065,0.58065,23600000.0
2009-01-12 20:04:00,0.5807,0.5807,0.58055,0.58055,25800000.0
2009-01-12 20:05:00,0.58055,0.58055,0.58055,0.58055,4200000.0
2009-01-12 20:06:00,0.58055,0.5806,0.58055,0.5806,6400000.0
2009-01-12 20:07:00,0.58055,0.58055,0.58055,0.58055,4200000.0
2009-01-12 20:08:00,0.58055,0.58055,0.5805,0.5805,12800000.0
2009-01-12 20:09:00,0.58045,0.5806,0.58025,0.58035,32800000.0
2009-01-12 20:10:00,0.5805,0.58055,0.58035,0.58055,25200000.0
2009-01-12 20:11:00,0.58055,0.5807,0.58055,0.58055,12000000.0
2009-01-12 20:12:00,0.5806,0.58095,0.58015,0.58095,64400000.0
2009-01-12 20:13:00,0.5811,0.5819,0.5811,0.58175,38000000.0
2009-01-12 20:14:00,0.5816,0.5816,0.58095,0.58145,39200000.0
2009-01-12 20:15:00,0.58145,0.58145,0.5811,0.5811,18800000.0
2009-01-12 20:16:00,0.58135,0.58135,0.58115,0.5812,12600000.0
2009-01-12 20:17:00,0.58115,0.58175,0.58115,0.58145,36400000.0
2009-01-12 20:18:00,0.58145,0.58145,0.58145,0.58145,2000000.0
2009-01-12 20:19:00,0.58125,0.58135,0.58115,0.58135,43600000.0
2009-01-12 20:20:00,0.58135,0.58135,0.58085,0.58095,39600000.0
2009-01-12 20:21:00,0.5809,0.58095,0.58085,0.58095,14400000.0
2009-01-12 20:22:00,0.58085,0.58085,0.58075,0.58075,10200000.0
2009-01-12 20:23:00,0.58075,0.58095,0.58075,0.58095,10800000.0
2009-01-12 20:24:00,0.58085,0.58085,0.5808,0.58085,12200000.0
2009-01-12 20:25:00,0.58064,0.5808,0.58016,0.58033,53200000.0
2009-01-12 20:26:00,0.58042,0.5808,0.58042,0.5808,73000000.0
2009-01-12 20:27:00,0.5808,0.5808,0.58075,0.58075,8600000.0
2009-01-12 20:28:00,0.58062,0.58062,0.58034,0.58056,22600000.0
2009-01-12 20:29:00,0.58075,0.58095,0.58075,0.5809,10000000.0
2009-01-12 20:30:00,0.58075,0.58095,0.58075,0.58095,14800000.0
2009-01-12 20:31:00,0.58048,0.58053,0.58027,0.58039,33000000.0
2009-01-12 20:32:00,0.58038,0.58054,0.5802,0.58046,58200000.0
2009-01-12 20:33:00,0.58095,0.58095,0.58095,0.58095,12000000.0
2009-01-12 20:34:00,0.5808,0.58095,0.58075,0.58095,16200000.0
2009-01-12 20:35:00,0.58095,0.58095,0.58095,0.58095,2000000.0
2009-01-12 20:36:00,0.58095,0.58095,0.58095,0.58095,6000000.0
2009-01-12 20:37:00,0.58095,0.58095,0.58095,0.58095,2000000.0
2009-01-12 20:38:00,0.58095,0.58095,0.58095,0.58095,8000000.0
2009-01-12 20:39:00,0.5808,0.581,0.5807,0.5807,25400000.0
2009-01-12 20:40:00,0.58065,0.58065,0.5805,0.58055,26400000.0
2009-01-12 20:41:00,0.58019,0.58032,0.57983,0.58032,29400000.0
2009-01-12 20:42:00,0.58017,0.58017,0.57976,0.58017,53000000.0
2009-01-12 20:43:00,0.58033,0.58033,0.58004,0.5801,21400000.0
2009-01-12 20:44:00,0.58011,0.58013,0.57996,0.58005,27400000.0
2009-01-12 20:45:00,0.58055,0.58055,0.58045,0.58045,3000000.0
2009-01-12 20:46:00,0.5804,0.58075,0.5804,0.5806,11200000.0
2009-01-12 20:47:00,0.58075,0.5808,0.58075,0.5808,4000000.0
2009-01-12 20:48:00,0.58085,0.5809,0.58085,0.5809,6000000.0
2009-01-12 20:49:00,0.58085,0.58085,0.58085,0.58085,2000000.0
2009-01-12 20:50:00,0.58085,0.5812,0.58085,0.5811,24000000.0
2009-01-12 20:51:00,0.58105,0.5811,0.581,0.581,10000000.0
2009-01-12 20:52:00,0.581,0.581,0.581,0.581,6000000.0
2009-01-12 20:53:00,0.581,0.581,0.58065,0.58065,16000000.0
2009-01-12 20:54:00,0.58065,0.5807,0.58065,0.58065,17000000.0
2009-01-12 20:55:00,0.58065,0.58065,0.58065,0.58065,4200000.0
2009-01-12 20:56:00,0.58075,0.58075,0.58065,0.58065,16400000.0
2009-01-12 20:57:00,0.5806,0.58065,0.5806,0.58065,18200000.0
2009-01-12 20:58:00,0.58065,0.58095,0.5805,0.5805,28800000.0
2009-01-12 20:59:00,0.5805,0.5809,0.5805,0.5809,48200000.0
2009-01-12 21:00:00,0.58065,0.58065,0.58045,0.5805,34200000.0
2009-01-12 21:01:00,0.58045,0.58045,0.57995,0.58015,20800000.0
2009-01-12 21:02:00,0.58005,0.58005,0.58005,0.58005,5600000.0
2009-01-12 21:03:00,0.58,0.58,0.57975,0.5799,16800000.0
2009-01-12 21:04:00,0.5798,0.5799,0.57975,0.5799,5200000.0
2009-01-12 21:05:00,0.5797,0.5797,0.5797,0.5797,5600000.0
2009-01-12 21:06:00,0.57936,0.57962,0.57929,0.57942,123800000.0
2009-01-12 21:07:00,0.57985,0.5799,0.57985,0.5799,2000000.0
2009-01-12 21:08:00,0.57966,0.5798,0.57958,0.57975,20000000.0
2009-01-12 21:09:00,0.5799,0.5799,0.5794,0.5794,15800000.0
2009-01-12 21:10:00,0.57945,0.57945,0.57935,0.5794,4000000.0
2009-01-12 21:11:00,0.57965,0.5799,0.579,0.57925,55800000.0
2009-01-12 21:12:00,0.57925,0.57935,0.57925,0.57935,6000000.0
2009-01-12 21:13:00,0.57925,0.57925,0.57925,0.57925,2000000.0
2009-01-12 21:14:00,0.57925,0.57925,0.57925,0.57925,12600000.0
2009-01-12 21:15:00,0.5794,0.5794,0.57915,0.57915,9800000.0
2009-01-12 21:16:00,0.57935,0.5798,0.57925,0.5797,35800000.0
2009-01-12 21:17:00,0.57975,0.5802,0.5797,0.5802,23800000.0
2009-01-12 21:18:00,0.58015,0.5802,0.58015,0.5802,2000000.0
2009-01-12 21:19:00,0.58,0.58,0.58,0.58,6400000.0
2009-01-12 21:20:00,0.58,0.5802,0.58,0.58015,23400000.0
2009-01-12 21:21:00,0.58015,0.5802,0.58015,0.5802,2000000.0
2009-01-12 21:22:00,0.58,0.5802,0.58,0.5802,14200000.0
2009-01-12 21:23:00,0.58025,0.58045,0.5796,0.5796,12000000.0
2009-01-12 21:24:00,0.57965,0.57965,0.57955,0.5796,5400000.0
2009-01-12 21:25:00,0.5796,0.5802,0.57955,0.5802,13600000.0
2009-01-12 21:26:00,0.5802,0.5802,0.5802,0.5802,7000000.0
2009-01-12 21:27:00,0.58025,0.58025,0.5801,0.58025,11000000.0
2009-01-12 21:28:00,0.58025,0.58025,0.5801,0.58015,29600000.0
2009-01-12 21:29:00,0.58015,0.5802,0.58005,0.58005,7200000.0
2009-01-12 21:30:00,0.58005,0.5802,0.5799,0.5802,57800000.0
2009-01-12 21:31:00,0.5802,0.5803,0.5802,0.5803,12600000.0
2009-01-12 21:32:00,0.5805,0.5805,0.58035,0.5804,17000000.0
2009-01-12 21:33:00,0.5804,0.5804,0.5804,0.5804,10000000.0
2009-01-12 21:34:00,0.5804,0.5804,0.58035,0.58035,8400000.0
2009-01-12 21:35:00,0.5803,0.5804,0.57975,0.57975,48000000.0
2009-01-12 21:36:00,0.57985,0.57985,0.57985,0.57985,2400000.0
2009-01-12 21:37:00,0.57985,0.57985,0.57985,0.57985,2200000.0
2009-01-12 21:38:00,0.57985,0.57985,0.57915,0.57915,8000000.0
2009-01-12 21:39:00,0.57945,0.5795,0.5791,0.5791,16800000.0
2009-01-12 21:40:00,0.57874,0.5789,0.57863,0.5789,43400000.0
2009-01-12 21:41:00,0.57879,0.57902,0.5786,0.5786,34000000.0
2009-01-12 21:42:00,0.57881,0.57903,0.57881,0.57884,30600000.0
2009-01-12 21:43:00,0.57915,0.57935,0.57915,0.57935,26800000.0
2009-01-12 21:44:00,0.57935,0.57955,0.57935,0.5794,34000000.0
2009-01-12 21:45:00,0.5794,0.5794,0.5794,0.5794,18200000.0
2009-01-12 21:46:00,0.57895,0.57895,0.57861,0.5789,93400000.0
2009-01-12 21:47:00,0.5794,0.5794,0.57935,0.5794,22600000.0
2009-01-12 21:48:00,0.5794,0.57945,0.5794,0.5794,10200000.0
2009-01-12 21:49:00,0.5794,0.5794,0.5794,0.5794,8000000.0
2009-01-12 21:50:00,0.5794,0.5794,0.579,0.5792,24600000.0
2009-01-12 21:51:00,0.5792,0.5792,0.5792,0.5792,2000000.0
2009-01-12 21:52:00,0.5792,0.5792,0.5792,0.5792,2000000.0
2009-01-12 21:53:00,0.5791,0.57915,0.57895,0.5791,24400000.0
2009-01-12 21:54:00,0.57915,0.57915,0.5791,0.5791,19600000.0
2009-01-12 21:55:00,0.5791,0.5791,0.5791,0.5791,6000000.0
2009-01-12 21:56:00,0.5791,0.5791,0.5789,0.5789,8000000.0
2009-01-12 21:57:00,0.5789,0.57895,0.57885,0.57895,14400000.0
2009-01-12 21:58:00,0.57895,0.579,0.5789,0.5789,16000000.0
2009-01-12 21:59:00,0.579,0.579,0.57875,0.57875,22000000.0
2009-01-12 22:00:00,0.5787,0.5787,0.57795,0.57815,44800000.0
2009-01-12 22:01:00,0.5782,0.5784,0.5781,0.57825,63800000.0
2009-01-12 22:02:00,0.5783,0.57835,0.5783,0.57835,16800000.0
2009-01-12 22:03:00,0.5785,0.57925,0.57845,0.5786,46800000.0
2009-01-12 22:04:00,0.5786,0.57885,0.57855,0.5786,22000000.0
2009-01-12 22:05:00,0.5786,0.5786,0.5786,0.5786,2000000.0
2009-01-12 22:06:00,0.5786,0.57865,0.57855,0.57865,13400000.0
2009-01-12 22:07:00,0.5787,0.5787,0.5778,0.5782,50400000.0
2009-01-12 22:08:00,0.5782,0.57855,0.5781,0.57835,38400000.0
2009-01-12 22:09:00,0.5784,0.5785,0.57835,0.5784,49800000.0
2009-01-12 22:10:00,0.5784,0.5784,0.57825,0.57825,10200000.0
2009-01-12 22:11:00,0.5783,0.5783,0.57765,0.5778,18000000.0
2009-01-12 22:12:00,0.5778,0.5783,0.57765,0.5777,35800000.0
2009-01-12 22:13:00,0.5777,0.5777,0.5771,0.5775,9400000.0
2009-01-12 22:14:00,0.57755,0.57755,0.57665,0.577,68800000.0
2009-01-12 22:15:00,0.57685,0.5777,0.57675,0.5777,23000000.0
2009-01-12 22:16:00,0.57715,0.57745,0.57715,0.57745,15200000.0
2009-01-12 22:17:00,0.57745,0.57755,0.57715,0.57715,41200000.0
2009-01-12 22:18:00,0.5773,0.5773,0.57715,0.57715,18400000.0
2009-01-12 22:19:00,0.57715,0.57715,0.57715,0.57715,12800000.0
2009-01-12 22:20:00,0.57715,0.57715,0.57715,0.57715,4200000.0
2009-01-12 22:21:00,0.57715,0.57715,0.57715,0.57715,8400000.0
2009-01-12 22:22:00,0.57688,0.5769,0.57676,0.57686,18400000.0
2009-01-12 22:23:00,0.57715,0.57715,0.57715,0.57715,2000000.0
2009-01-12 22:24:00,0.5773,0.5774,0.5773,0.5774,14000000.0
2009-01-12 22:25:00,0.57745,0.57775,0.57745,0.57745,19200000.0
2009-01-12 22:26:00,0.57745,0.5779,0.5773,0.5774,30000000.0
2009-01-12 22:27:00,0.57745,0.57765,0.57745,0.57765,22800000.0
2009-01-12 22:28:00,0.5775,0.5775,0.5772,0.5772,7400000.0
2009-01-12 22:29:00,0.57715,0.5772,0.57715,0.5772,13000000.0
2009-01-12 22:30:00,0.57715,0.57715,0.57715,0.57715,25400000.0
2009-01-12 22:31:00,0.5772,0.5772,0.57715,0.57715,21800000.0
2009-01-12 22:32:00,0.57715,0.57735,0.57715,0.57715,11800000.0
2009-01-12 22:33:00,0.57715,0.5772,0.57715,0.5772,13200000.0
2009-01-12 22:34:00,0.57715,0.57715,0.57715,0.57715,17400000.0
2009-01-12 22:35:00,0.57725,0.57725,0.57665,0.57685,43200000.0
2009-01-12 22:36:00,0.57685,0.57685,0.57665,0.57665,29400000.0
2009-01-12 22:37:00,0.57665,0.57685,0.57665,0.5767,29600000.0
2009-01-12 22:38:00,0.5767,0.5767,0.5762,0.57645,26200000.0
2009-01-12 22:39:00,0.57665,0.57665,0.57645,0.57645,11800000.0
2009-01-12 22:40:00,0.57645,0.57645,0.57645,0.57645,4200000.0
2009-01-12 22:41:00,0.57635,0.57645,0.57625,0.57625,23600000.0
2009-01-12 22:42:00,0.57625,0.57625,0.57625,0.57625,10600000.0
2009-01-12 22:43:00,0.57625,0.57625,0.57615,0.57615,6200000.0
2009-01-12 22:44:00,0.57603,0.57603,0.57558,0.57571,24000000.0
2009-01-12 22:45:00,0.5762,0.5762,0.5761,0.5762,13200000.0
2009-01-12 22:46:00,0.57635,0.57655,0.5763,0.5764,22200000.0
2009-01-12 22:47:00,0.5764,0.57705,0.5764,0.57685,40800000.0
2009-01-12 22:48:00,0.57695,0.5772,0.5766,0.57715,26600000.0
2009-01-12 22:49:00,0.5771,0.5772,0.57695,0.577,33400000.0
2009-01-12 22:50:00,0.5769,0.5769,0.57665,0.57665,11400000.0
2009-01-12 22:51:00,0.5769,0.5773,0.5769,0.57705,89400000.0
2009-01-12 22:52:00,0.57705,0.57705,0.5768,0.57695,19800000.0
2009-01-12 22:53:00,0.57685,0.57695,0.57685,0.57695,5200000.0
2009-01-12 22:54:00,0.5769,0.5769,0.5769,0.5769,2000000.0
2009-01-12 22:55:00,0.57664,0.57679,0.57651,0.57663,16400000.0
2009-01-12 22:56:00,0.577,0.5771,0.577,0.5771,7800000.0
2009-01-12 22:57:00,0.577,0.577,0.57695,0.57695,6600000.0
2009-01-12 22:58:00,0.5769,0.5769,0.5769,0.5769,2000000.0
2009-01-12 22:59:00,0.5771,0.5771,0.57695,0.577,7000000.0
2009-01-12 23:00:00,0.5769,0.57695,0.5754,0.576,201000000.0
2009-01-12 23:01:00,0.576,0.576,0.57565,0.57585,36400000.0
2009-01-12 23:02:00,0.57585,0.57595,0.57505,0.57515,53200000.0
2009-01-12 23:03:00,0.57515,0.57545,0.57425,0.57425,112400000.0
2009-01-12 23:04:00,0.57425,0.5747,0.57415,0.5747,48800000.0
2009-01-12 23:05:00,0.57475,0.57555,0.57415,0.57435,75100000.0
2009-01-12 23:06:00,0.5744,0.5747,0.5744,0.5747,13200000.0
2009-01-12 23:07:00,0.5745,0.57475,0.5735,0.5742,113400000.0
2009-01-12 23:08:00,0.57415,0.5742,0.574,0.574,24600000.0
2009-01-12 23:09:00,0.57395,0.5741,0.5739,0.5741,37600000.0
2009-01-12 23:10:00,0.57425,0.5747,0.57425,0.5747,26200000.0
2009-01-12 23:11:00,0.5747,0.5748,0.5746,0.5748,13000000.0
2009-01-12 23:12:00,0.57485,0.5749,0.5748,0.5748,57600000.0
2009-01-12 23:13:00,0.5748,0.57495,0.5748,0.57495,16400000.0
2009-01-12 23:14:00,0.5746,0.57478,0.5746,0.5747,32000000.0
2009-01-12 23:15:00,0.57495,0.5751,0.57495,0.5751,6200000.0
2009-01-12 23:16:00,0.5751,0.5751,0.575,0.575,12200000.0
2009-01-12 23:17:00,0.57464,0.57471,0.57458,0.57464,28400000.0
2009-01-12 23:18:00,0.575,0.57505,0.5747,0.57505,34400000.0
2009-01-12 23:19:00,0.5751,0.5753,0.5751,0.5751,54000000.0
2009-01-12 23:20:00,0.57515,0.57515,0.5751,0.57515,14600000.0
2009-01-12 23:21:00,0.5751,0.5751,0.5745,0.5746,38400000.0
2009-01-12 23:22:00,0.5746,0.5747,0.5746,0.57465,10600000.0
2009-01-12 23:23:00,0.5747,0.5747,0.5746,0.5746,10600000.0
2009-01-12 23:24:00,0.5746,0.5747,0.5746,0.57465,8400000.0
2009-01-12 23:25:00,0.5746,0.5746,0.5746,0.5746,2200000.0
2009-01-12 23:26:00,0.5746,0.5746,0.5746,0.5746,2000000.0
2009-01-12 23:27:00,0.5746,0.5746,0.5746,0.5746,2200000.0
2009-01-12 23:28:00,0.5746,0.5746,0.5746,0.5746,2000000.0
2009-01-12 23:29:00,0.5746,0.5746,0.5746,0.5746,2000000.0
2009-01-12 23:30:00,0.5746,0.5749,0.5746,0.5749,13000000.0
2009-01-12 23:31:00,0.5752,0.5753,0.57445,0.57445,53200000.0
2009-01-12 23:32:00,0.5746,0.5749,0.5745,0.5748,61000000.0
2009-01-12 23:33:00,0.575,0.57505,0.575,0.575,22800000.0
2009-01-12 23:34:00,0.5751,0.5751,0.5749,0.5749,8200000.0
2009-01-12 23:35:00,0.5749,0.5749,0.5749,0.5749,12000000.0
2009-01-12 23:36:00,0.57439,0.57456,0.57439,0.57446,21600000.0
2009-01-12 23:37:00,0.5749,0.5749,0.5746,0.5746,12200000.0
2009-01-12 23:38:00,0.5746,0.5749,0.5746,0.5748,29200000.0
2009-01-12 23:39:00,0.57475,0.57485,0.57455,0.5746,15600000.0
2009-01-12 23:40:00,0.5746,0.575,0.5746,0.575,7400000.0
2009-01-12 23:41:00,0.57495,0.57515,0.57495,0.5751,8200000.0
2009-01-12 23:42:00,0.5753,0.5753,0.5753,0.5753,2200000.0
2009-01-12 23:43:00,0.5754,0.576,0.5754,0.5759,17600000.0
2009-01-12 23:44:00,0.57585,0.57585,0.57535,0.57535,30400000.0
2009-01-12 23:45:00,0.5755,0.576,0.5754,0.57585,65000000.0
2009-01-12 23:46:00,0.5759,0.576,0.5755,0.5758,31200000.0
2009-01-12 23:47:00,0.57534,0.5754,0.57526,0.5754,17200000.0
2009-01-12 23:48:00,0.5756,0.5756,0.5756,0.5756,3400000.0
2009-01-12 23:49:00,0.5756,0.5756,0.5756,0.5756,4600000.0
2009-01-12 23:50:00,0.5756,0.5756,0.5756,0.5756,13600000.0
2009-01-12 23:51:00,0.5758,0.576,0.57555,0.57555,22000000.0
2009-01-12 23:52:00,0.57555,0.57555,0.57555,0.57555,1000000.0
2009-01-12 23:53:00,0.5755,0.576,0.5755,0.57595,17400000.0
2009-01-12 23:54:00,0.57595,0.57595,0.57595,0.57595,4400000.0
2009-01-12 23:55:00,0.57575,0.57575,0.57545,0.57575,36000000.0
2009-01-12 23:56:00,0.57575,0.57595,0.57535,0.57555,61400000.0
2009-01-12 23:57:00,0.57555,0.57555,0.57545,0.57545,15800000.0
2009-01-12 23:58:00,0.57545,0.57545,0.57545,0.57545,11000000.0
2009-01-12 23:59:00,0.57545,0.57545,0.57545,0.57545,6600000.0
2009-01-13 00:00:00,0.57545,0.57545,0.5748,0.5749,30600000.0
2009-01-13 00:01:00,0.5749,0.57495,0.57365,0.5738,33000000.0
2009-01-13 00:02:00,0.57375,0.5741,0.57375,0.57375,32000000.0
2009-01-13 00:03:00,0.5738,0.5738,0.5734,0.5735,17600000.0
2009-01-13 00:04:00,0.5734,0.57385,0.5734,0.57385,46600000.0
2009-01-13 00:05:00,0.5738,0.5738,0.57325,0.5736,41800000.0
2009-01-13 00:06:00,0.5737,0.57385,0.57365,0.57365,55400000.0
2009-01-13 00:07:00,0.57365,0.57375,0.5736,0.57375,77600000.0
2009-01-13 00:08:00,0.57375,0.5739,0.5737,0.5739,14000000.0
2009-01-13 00:09:00,0.57405,0.5741,0.57405,0.5741,4400000.0
2009-01-13 00:10:00,0.57405,0.57405,0.574,0.57405,23800000.0
2009-01-13 00:11:00,0.57395,0.57395,0.57355,0.5736,45400000.0
2009-01-13 00:12:00,0.5736,0.5736,0.5735,0.5735,10200000.0
2009-01-13 00:13:00,0.57345,0.57345,0.57245,0.5727,154000000.0
2009-01-13 00:14:00,0.5727,0.57275,0.5724,0.5724,81400000.0
2009-01-13 00:15:00,0.57235,0.5727,0.5723,0.57265,81000000.0
2009-01-13 00:16:00,0.5726,0.57275,0.57255,0.57255,22400000.0
2009-01-13 00:17:00,0.57255,0.57255,0.5722,0.5723,81600000.0
2009-01-13 00:18:00,0.5723,0.57255,0.5723,0.57255,24200000.0
2009-01-13 00:19:00,0.57245,0.57255,0.57245,0.57255,14000000.0
2009-01-13 00:20:00,0.57255,0.57275,0.57255,0.57255,26000000.0
2009-01-13 00:21:00,0.57255,0.57295,0.57255,0.57295,26800000.0
2009-01-13 00:22:00,0.57295,0.57295,0.57295,0.57295,18000000.0
2009-01-13 00:23:00,0.57295,0.57295,0.5729,0.57295,31000000.0
2009-01-13 00:24:00,0.5729,0.57305,0.5729,0.57305,39600000.0
2009-01-13 00:25:00,0.57305,0.5735,0.57305,0.57335,87800000.0
2009-01-13 00:26:00,0.5735,0.5736,0.5734,0.5736,20400000.0
2009-01-13 00:27:00,0.5736,0.57365,0.5735,0.5735,22000000.0
2009-01-13 00:28:00,0.5735,0.5735,0.5733,0.57335,18000000.0
2009-01-13 00:29:00,0.57295,0.57315,0.5728,0.57284,67200000.0
2009-01-13 00:30:00,0.57335,0.57335,0.5729,0.5729,22000000.0
2009-01-13 00:31:00,0.57285,0.5729,0.57275,0.5729,11400000.0
2009-01-13 00:32:00,0.57285,0.5731,0.5725,0.5729,66000000.0
2009-01-13 00:33:00,0.5729,0.57305,0.5729,0.57305,22000000.0
2009-01-13 00:34:00,0.5731,0.57325,0.5731,0.57325,23400000.0
2009-01-13 00:35:00,0.57325,0.57335,0.5732,0.57335,29800000.0
2009-01-13 00:36:00,0.57345,0.57385,0.57345,0.57375,26600000.0
2009-01-13 00:37:00,0.57375,0.5739,0.57375,0.57385,26000000.0
2009-01-13 00:38:00,0.5738,0.5739,0.5736,0.5736,37000000.0
2009-01-13 00:39:00,0.5736,0.5736,0.5736,0.5736,4000000.0
2009-01-13 00:40:00,0.5736,0.57365,0.57355,0.57355,30000000.0
2009-01-13 00:41:00,0.57355,0.57355,0.5732,0.5732,22000000.0
2009-01-13 00:42:00,0.5732,0.57325,0.5731,0.5731,19000000.0
2009-01-13 00:43:00,0.5732,0.5732,0.5732,0.5732,2000000.0
2009-01-13 00:44:00,0.57248,0.57308,0.57248,0.57308,28200000.0
2009-01-13 00:45:00,0.57325,0.57325,0.57325,0.57325,20600000.0
2009-01-13 00:46:00,0.57345,0.5736,0.57345,0.5736,14200000.0
2009-01-13 00:47:00,0.57355,0.57365,0.57345,0.5735,42800000.0
2009-01-13 00:48:00,0.57355,0.57355,0.57345,0.5735,14200000.0
2009-01-13 00:49:00,0.5735,0.57355,0.5735,0.57355,17000000.0
2009-01-13 00:50:00,0.5735,0.57355,0.5735,0.5735,15400000.0
2009-01-13 00:51:00,0.5735,0.57365,0.5735,0.5736,24200000.0
2009-01-13 00:52:00,0.57355,0.5736,0.57355,0.57355,37200000.0
2009-01-13 00:53:00,0.57355,0.5736,0.57345,0.5736,31200000.0
2009-01-13 00:54:00,0.57325,0.5735,0.57325,0.57345,48800000.0
2009-01-13 00:55:00,0.5735,0.5735,0.57335,0.57335,13000000.0
2009-01-13 00:56:00,0.5733,0.5735,0.5733,0.5733,33800000.0
2009-01-13 00:57:00,0.57335,0.57335,0.5733,0.5733,4400000.0
2009-01-13 00:58:00,0.57335,0.5734,0.57335,0.57335,15400000.0
2009-01-13 00:59:00,0.57335,0.57335,0.57335,0.57335,2200000.0
2009-01-13 01:00:00,0.57311,0.57332,0.57271,0.57324,178900000.0
2009-01-13 01:01:00,0.57342,0.57346,0.57297,0.57334,217400000.0
2009-01-13 01:02:00,0.5735,0.5735,0.5734,0.57345,15400000.0
2009-01-13 01:03:00,0.5735,0.5735,0.5734,0.5734,30800000.0
2009-01-13 01:04:00,0.57335,0.57335,0.57335,0.57335,4400000.0
2009-01-13 01:05:00,0.5735,0.5735,0.57335,0.57335,8600000.0
2009-01-13 01:06:00,0.57311,0.57327,0.57311,0.57317,23800000.0
2009-01-13 01:07:00,0.5728,0.57282,0.57264,0.57268,71600000.0
2009-01-13 01:08:00,0.57273,0.57295,0.57271,0.57295,58400000.0
2009-01-13 01:09:00,0.57335,0.5735,0.57335,0.5735,6400000.0
2009-01-13 01:10:00,0.5735,0.5735,0.57335,0.57335,6600000.0
2009-01-13 01:11:00,0.57293,0.57312,0.5728,0.5729,46800000.0
2009-01-13 01:12:00,0.57325,0.57335,0.57325,0.5733,15400000.0
2009-01-13 01:13:00,0.5732,0.57335,0.5728,0.5733,64200000.0
2009-01-13 01:14:00,0.57325,0.5734,0.5731,0.57325,26400000.0
2009-01-13 01:15:00,0.57315,0.5734,0.57315,0.57325,39600000.0
2009-01-13 01:16:00,0.57325,0.57355,0.57325,0.57345,39600000.0
2009-01-13 01:17:00,0.57355,0.57355,0.5734,0.5734,44000000.0
2009-01-13 01:18:00,0.5734,0.5734,0.57335,0.57335,24200000.0
2009-01-13 01:19:00,0.57335,0.57335,0.57335,0.57335,2200000.0
2009-01-13 01:20:00,0.57288,0.57344,0.57288,0.57295,224800000.0
2009-01-13 01:21:00,0.57335,0.57345,0.57335,0.57345,8800000.0
2009-01-13 01:22:00,0.57335,0.57345,0.57335,0.57335,10800000.0
2009-01-13 01:23:00,0.57335,0.5735,0.57335,0.5735,11000000.0
2009-01-13 01:24:00,0.57345,0.57375,0.57335,0.57375,38200000.0
2009-01-13 01:25:00,0.57322,0.57341,0.57295,0.57327,238600000.0
2009-01-13 01:26:00,0.57375,0.57375,0.57375,0.57375,2200000.0
2009-01-13 01:27:00,0.57365,0.57365,0.57365,0.57365,4400000.0
2009-01-13 01:28:00,0.57343,0.5738,0.5734,0.57349,222800000.0
2009-01-13 01:29:00,0.5737,0.57375,0.57365,0.57365,17600000.0
2009-01-13 01:30:00,0.57365,0.5737,0.57315,0.5732,34000000.0
2009-01-13 01:31:00,0.5731,0.5731,0.5731,0.5731,2200000.0
2009-01-13 01:32:00,0.5731,0.57335,0.5731,0.5733,31000000.0
2009-01-13 01:33:00,0.5733,0.5734,0.5732,0.5734,42800000.0
2009-01-13 01:34:00,0.5734,0.57355,0.57335,0.5735,10600000.0
2009-01-13 01:35:00,0.5735,0.5735,0.5734,0.5734,6600000.0
2009-01-13 01:36:00,0.5733,0.5733,0.5733,0.5733,4400000.0
2009-01-13 01:37:00,0.57278,0.57306,0.57278,0.57292,16600000.0
2009-01-13 01:38:00,0.5733,0.5733,0.5733,0.5733,11000000.0
2009-01-13 01:39:00,0.573,0.57317,0.57281,0.57317,14800000.0
2009-01-13 01:40:00,0.57325,0.57325,0.5732,0.57325,19800000.0
2009-01-13 01:41:00,0.57325,0.57325,0.5721,0.57275,144400000.0
2009-01-13 01:42:00,0.57275,0.57275,0.5721,0.57225,82600000.0
2009-01-13 01:43:00,0.5721,0.5725,0.5721,0.5723,40800000.0
2009-01-13 01:44:00,0.5724,0.5724,0.5724,0.5724,15400000.0
2009-01-13 01:45:00,0.5724,0.57245,0.57225,0.57225,24400000.0
2009-01-13 01:46:00,0.5722,0.5722,0.5718,0.57205,102600000.0
2009-01-13 01:47:00,0.572,0.572,0.57155,0.5716,79000000.0
2009-01-13 01:48:00,0.5716,0.5716,0.5714,0.5714,35200000.0
2009-01-13 01:49:00,0.5715,0.572,0.5714,0.57195,106800000.0
2009-01-13 01:50:00,0.57195,0.57215,0.57145,0.57145,111000000.0
2009-01-13 01:51:00,0.57155,0.5717,0.57155,0.5717,28600000.0
2009-01-13 01:52:00,0.5717,0.57185,0.5717,0.57185,15400000.0
2009-01-13 01:53:00,0.5719,0.572,0.5719,0.5719,13200000.0
2009-01-13 01:54:00,0.5719,0.5721,0.5719,0.5721,19800000.0
2009-01-13 01:55:00,0.572,0.5721,0.5718,0.5718,47800000.0
2009-01-13 01:56:00,0.5719,0.5719,0.5719,0.5719,8800000.0
2009-01-13 01:57:00,0.57185,0.572,0.57185,0.572,28600000.0
2009-01-13 01:58:00,0.57205,0.57205,0.572,0.572,6600000.0
2009-01-13 01:59:00,0.5719,0.57195,0.5716,0.5717,34000000.0
2009-01-13 02:00:00,0.5717,0.5718,0.57155,0.5716,100200000.0
2009-01-13 02:01:00,0.5716,0.57165,0.57145,0.5715,53400000.0
2009-01-13 02:02:00,0.5715,0.5715,0.57145,0.5715,23600000.0
2009-01-13 02:03:00,0.5715,0.5716,0.5715,0.5716,25600000.0
2009-01-13 02:04:00,0.5717,0.572,0.57165,0.572,44000000.0
2009-01-13 02:05:00,0.5719,0.572,0.5719,0.572,4400000.0
2009-01-13 02:06:00,0.57195,0.57205,0.5719,0.572,30800000.0
2009-01-13 02:07:00,0.57195,0.5721,0.57185,0.572,59200000.0
2009-01-13 02:08:00,0.5721,0.5721,0.572,0.572,38400000.0
2009-01-13 02:09:00,0.57195,0.57205,0.5717,0.5718,50600000.0
2009-01-13 02:10:00,0.5718,0.5719,0.5715,0.5719,34800000.0
2009-01-13 02:11:00,0.5719,0.5719,0.5718,0.57185,44000000.0
2009-01-13 02:12:00,0.5719,0.5719,0.57145,0.57185,80400000.0
2009-01-13 02:13:00,0.5718,0.5718,0.5718,0.5718,4400000.0
2009-01-13 02:14:00,0.5718,0.57185,0.5716,0.57175,44000000.0
2009-01-13 02:15:00,0.5718,0.57185,0.5718,0.57185,13200000.0
2009-01-13 02:16:00,0.57175,0.5718,0.5716,0.57175,57200000.0
2009-01-13 02:17:00,0.57138,0.57138,0.57111,0.57125,37400000.0
2009-01-13 02:18:00,0.57165,0.57175,0.57165,0.57175,6600000.0
2009-01-13 02:19:00,0.57175,0.57175,0.57165,0.57165,6600000.0
2009-01-13 02:20:00,0.57175,0.57175,0.57165,0.57175,8800000.0
2009-01-13 02:21:00,0.5717,0.5717,0.57155,0.57155,6600000.0
2009-01-13 02:22:00,0.57155,0.57165,0.57155,0.57165,8800000.0
2009-01-13 02:23:00,0.5716,0.5716,0.57145,0.5715,27400000.0
2009-01-13 02:24:00,0.57112,0.57131,0.57097,0.57112,68800000.0
2009-01-13 02:25:00,0.5715,0.5715,0.56945,0.5701,138000000.0
2009-01-13 02:26:00,0.5702,0.57035,0.5685,0.56895,314999999.0
2009-01-13 02:27:00,0.56905,0.5696,0.56885,0.56895,183200000.0
2009-01-13 02:28:00,0.5689,0.56895,0.56785,0.5685,278400000.0
2009-01-13 02:29:00,0.5686,0.56915,0.56855,0.56915,154800000.0
2009-01-13 02:30:00,0.56915,0.56945,0.5684,0.56845,156400000.0
2009-01-13 02:31:00,0.56855,0.56855,0.56805,0.56835,233600000.0
2009-01-13 02:32:00,0.5685,0.56885,0.56845,0.56885,58400000.0
2009-01-13 02:33:00,0.5692,0.56925,0.56845,0.56875,117800000.0
2009-01-13 02:34:00,0.5687,0.5687,0.56835,0.5686,254000000.0
2009-01-13 02:35:00,0.56855,0.5686,0.5681,0.56815,242400000.0
2009-01-13 02:36:00,0.5682,0.5682,0.56805,0.56815,90600000.0
2009-01-13 02:37:00,0.5681,0.56815,0.56665,0.567,243800000.0
2009-01-13 02:38:00,0.567,0.5671,0.5667,0.5667,138200000.0
2009-01-13 02:39:00,0.56675,0.56715,0.5667,0.56715,199400000.0
2009-01-13 02:40:00,0.56715,0.5675,0.5668,0.56685,247800000.0
2009-01-13 02:41:00,0.567,0.56715,0.5665,0.56665,236600000.0
2009-01-13 02:42:00,0.56665,0.5669,0.5664,0.56675,90200000.0
2009-01-13 02:43:00,0.56675,0.567,0.56675,0.56675,85200000.0
2009-01-13 02:44:00,0.56675,0.56675,0.566,0.566,78800000.0
2009-01-13 02:45:00,0.56615,0.5664,0.5656,0.5656,235400000.0
2009-01-13 02:46:00,0.56555,0.5659,0.56545,0.56585,200400000.0
2009-01-13 02:47:00,0.56575,0.5662,0.56575,0.566,70400000.0
2009-01-13 02:48:00,0.566,0.5661,0.56575,0.5658,48800000.0
2009-01-13 02:49:00,0.5659,0.566,0.5658,0.56585,57800000.0
2009-01-13 02:50:00,0.5659,0.56615,0.56575,0.56615,66600000.0
2009-01-13 02:51:00,0.56625,0.5664,0.56605,0.56625,59000000.0
2009-01-13 02:52:00,0.56615,0.56625,0.56595,0.56605,71200000.0
2009-01-13 02:53:00,0.56605,0.56615,0.56605,0.5661,22000000.0
2009-01-13 02:54:00,0.56625,0.5667,0.56625,0.5664,58200000.0
2009-01-13 02:55:00,0.5663,0.5663,0.5652,0.56535,85200000.0
2009-01-13 02:56:00,0.56535,0.56545,0.56525,0.56535,86600000.0
2009-01-13 02:57:00,0.5654,0.5656,0.56525,0.5654,69800000.0
2009-01-13 02:58:00,0.56525,0.56535,0.5639,0.56395,187700000.0
2009-01-13 02:59:00,0.56405,0.5645,0.56335,0.56335,214400000.0
2009-01-13 03:00:00,0.56335,0.5641,0.56245,0.56395,241399999.0
2009-01-13 03:01:00,0.56385,0.5643,0.56385,0.56425,102000000.0
2009-01-13 03:02:00,0.5642,0.5642,0.564,0.56415,26400000.0
2009-01-13 03:03:00,0.56415,0.5642,0.5637,0.5637,111799999.0
2009-01-13 03:04:00,0.5637,0.56395,0.56305,0.56325,164999999.0
2009-01-13 03:05:00,0.5634,0.5634,0.56275,0.56275,134800000.0
2009-01-13 03:06:00,0.5627,0.56295,0.5625,0.56295,148000000.0
2009-01-13 03:07:00,0.56295,0.5632,0.5627,0.5632,62600000.0
2009-01-13 03:08:00,0.56285,0.5637,0.56265,0.5632,176200000.0
2009-01-13 03:09:00,0.56325,0.56345,0.56325,0.56335,45200000.0
2009-01-13 03:10:00,0.5634,0.5637,0.56335,0.5636,74800000.0
2009-01-13 03:11:00,0.56365,0.56365,0.5632,0.56365,132800000.0
2009-01-13 03:12:00,0.5637,0.564,0.56355,0.56385,120000000.0
2009-01-13 03:13:00,0.5638,0.56385,0.56315,0.5633,142599999.0
2009-01-13 03:14:00,0.56335,0.56355,0.56335,0.56335,35800000.0
2009-01-13 03:15:00,0.56335,0.5635,0.56335,0.5635,12600000.0
2009-01-13 03:16:00,0.56335,0.56355,0.56315,0.56335,81000000.0
2009-01-13 03:17:00,0.5635,0.56385,0.5635,0.56385,36800000.0
2009-01-13 03:18:00,0.5639,0.56415,0.5636,0.56365,145600000.0
2009-01-13 03:19:00,0.56355,0.56395,0.56325,0.5639,126800000.0
2009-01-13 03:20:00,0.56385,0.56405,0.5638,0.5639,223800000.0
2009-01-13 03:21:00,0.5639,0.56425,0.56375,0.56425,145000000.0
2009-01-13 03:22:00,0.5642,0.5643,0.5638,0.5642,109000000.0
2009-01-13 03:23:00,0.5642,0.56425,0.56375,0.564,109600000.0
2009-01-13 03:24:00,0.5638,0.5639,0.56335,0.5634,86800000.0
2009-01-13 03:25:00,0.56335,0.5638,0.56335,0.5638,93200000.0
2009-01-13 03:26:00,0.5638,0.5641,0.5638,0.5641,51400000.0
2009-01-13 03:27:00,0.5642,0.56465,0.56415,0.56455,58800000.0
2009-01-13 03:28:00,0.56455,0.56455,0.5643,0.5645,74000000.0
2009-01-13 03:29:00,0.56455,0.56505,0.5643,0.56485,65600000.0
2009-01-13 03:30:00,0.56485,0.5649,0.5645,0.5646,66000000.0
2009-01-13 03:31:00,0.56465,0.56475,0.56465,0.56475,48400000.0
2009-01-13 03:32:00,0.5648,0.5649,0.56475,0.5649,39600000.0
2009-01-13 03:33:00,0.56475,0.5648,0.5647,0.5648,61200000.0
2009-01-13 03:34:00,0.5648,0.56485,0.56475,0.56485,10000000.0
2009-01-13 03:35:00,0.56485,0.56485,0.5646,0.5648,22000000.0
2009-01-13 03:36:00,0.56485,0.56485,0.56455,0.5648,46000000.0
2009-01-13 03:37:00,0.56485,0.56495,0.56485,0.56485,20000000.0
2009-01-13 03:38:00,0.5648,0.56485,0.56465,0.5647,14000000.0
2009-01-13 03:39:00,0.5646,0.56465,0.5644,0.5644,26800000.0
2009-01-13 03:40:00,0.5643,0.5645,0.5643,0.5644,36400000.0
2009-01-13 03:41:00,0.5643,0.5643,0.5641,0.5641,27600000.0
2009-01-13 03:42:00,0.5641,0.5642,0.564,0.564,8000000.0
2009-01-13 03:43:00,0.564,0.5641,0.5639,0.5639,58400000.0
2009-01-13 03:44:00,0.5639,0.564,0.5639,0.5639,38400000.0
2009-01-13 03:45:00,0.5639,0.5641,0.5639,0.5639,42000000.0
2009-01-13 03:46:00,0.5639,0.5639,0.56385,0.56385,59000000.0
2009-01-13 03:47:00,0.56385,0.5639,0.56385,0.5639,20600000.0
2009-01-13 03:48:00,0.564,0.56415,0.56395,0.56395,27200000.0
2009-01-13 03:49:00,0.564,0.564,0.5636,0.5637,55000000.0
2009-01-13 03:50:00,0.56375,0.5639,0.56375,0.5639,14000000.0
2009-01-13 03:51:00,0.5638,0.56415,0.56375,0.56415,29600000.0
2009-01-13 03:52:00,0.56425,0.56445,0.56415,0.5643,53200000.0
2009-01-13 03:53:00,0.56435,0.56435,0.5638,0.5639,30600000.0
2009-01-13 03:54:00,0.5639,0.564,0.5639,0.564,6000000.0
2009-01-13 03:55:00,0.564,0.5641,0.5639,0.5641,16600000.0
2009-01-13 03:56:00,0.5639,0.56425,0.5639,0.5642,26600000.0
2009-01-13 03:57:00,0.56425,0.56445,0.56415,0.5644,22000000.0
2009-01-13 03:58:00,0.56445,0.5645,0.56445,0.56445,8000000.0
2009-01-13 03:59:00,0.56425,0.56455,0.56415,0.56425,87799999.0
2009-01-13 04:00:00,0.5644,0.5644,0.56435,0.56435,6000000.0
2009-01-13 04:01:00,0.56435,0.56465,0.56425,0.56455,65200000.0
2009-01-13 04:02:00,0.56475,0.56475,0.56435,0.56435,21200000.0
2009-01-13 04:03:00,0.56445,0.56455,0.56445,0.56445,22000000.0
2009-01-13 04:04:00,0.56445,0.56445,0.56425,0.5644,65800000.0
2009-01-13 04:05:00,0.5643,0.5645,0.5643,0.5644,136600000.0
2009-01-13 04:06:00,0.5643,0.5644,0.5643,0.5643,54000000.0
2009-01-13 04:07:00,0.5643,0.5643,0.56415,0.56415,67000000.0
2009-01-13 04:08:00,0.56415,0.5647,0.56415,0.56415,57400000.0
2009-01-13 04:09:00,0.5641,0.5641,0.564,0.564,45400000.0
2009-01-13 04:10:00,0.56395,0.56405,0.56385,0.564,29600000.0
2009-01-13 04:11:00,0.56405,0.5641,0.564,0.564,23600000.0
2009-01-13 04:12:00,0.564,0.564,0.5638,0.564,12600000.0
2009-01-13 04:13:00,0.5639,0.5639,0.5639,0.5639,2000000.0
2009-01-13 04:14:00,0.56357,0.56374,0.5634,0.56362,48600000.0
2009-01-13 04:15:00,0.564,0.564,0.5638,0.5638,8000000.0
2009-01-13 04:16:00,0.5638,0.5639,0.5638,0.5639,17200000.0
2009-01-13 04:17:00,0.564,0.5643,0.564,0.5641,26400000.0
2009-01-13 04:18:00,0.5643,0.56435,0.5641,0.56435,10200000.0
2009-01-13 04:19:00,0.56393,0.56407,0.56377,0.56405,22400000.0
2009-01-13 04:20:00,0.5645,0.5645,0.5641,0.5642,7600000.0
2009-01-13 04:21:00,0.5642,0.5645,0.56405,0.5642,39600000.0
2009-01-13 04:22:00,0.5642,0.5643,0.5642,0.5643,8000000.0
2009-01-13 04:23:00,0.5643,0.5643,0.5642,0.5642,8000000.0
2009-01-13 04:24:00,0.5643,0.56435,0.5643,0.56435,4000000.0
2009-01-13 04:25:00,0.5642,0.5642,0.56395,0.564,10200000.0
2009-01-13 04:26:00,0.5639,0.5639,0.56355,0.5638,93800000.0
2009-01-13 04:27:00,0.5638,0.5638,0.56325,0.5634,40000000.0
2009-01-13 04:28:00,0.5635,0.56355,0.5632,0.5635,40400000.0
2009-01-13 04:29:00,0.56335,0.5635,0.5631,0.56345,48800000.0
2009-01-13 04:30:00,0.5633,0.56345,0.5632,0.5632,15000000.0
2009-01-13 04:31:00,0.5631,0.56325,0.5629,0.5629,74000000.0
2009-01-13 04:32:00,0.5629,0.56305,0.5628,0.5628,32000000.0
2009-01-13 04:33:00,0.5626,0.5628,0.56255,0.56255,49600000.0
2009-01-13 04:34:00,0.56255,0.56265,0.56255,0.56265,15400000.0
2009-01-13 04:35:00,0.56265,0.56285,0.56265,0.56285,18600000.0
2009-01-13 04:36:00,0.5629,0.56305,0.56275,0.5628,69400000.0
2009-01-13 04:37:00,0.56285,0.56305,0.5627,0.56295,25000000.0
2009-01-13 04:38:00,0.56295,0.56305,0.56295,0.56305,33000000.0
2009-01-13 04:39:00,0.56305,0.56345,0.5628,0.5628,104000000.0
2009-01-13 04:40:00,0.5629,0.5629,0.5628,0.5628,8000000.0
2009-01-13 04:41:00,0.56275,0.56295,0.56275,0.56285,66200000.0
2009-01-13 04:42:00,0.5628,0.56295,0.5628,0.56295,28400000.0
2009-01-13 04:43:00,0.56295,0.56325,0.56295,0.56315,79600000.0
2009-01-13 04:44:00,0.56315,0.56315,0.56285,0.56285,26400000.0
2009-01-13 04:45:00,0.56295,0.56295,0.56265,0.56265,32000000.0
2009-01-13 04:46:00,0.56265,0.56265,0.5625,0.5626,44000000.0
2009-01-13 04:47:00,0.56265,0.5628,0.56265,0.5628,36000000.0
2009-01-13 04:48:00,0.56285,0.5632,0.56285,0.5632,62000000.0
2009-01-13 04:49:00,0.56325,0.56345,0.56325,0.5634,36400000.0
2009-01-13 04:50:00,0.5634,0.5636,0.56335,0.5636,36000000.0
2009-01-13 04:51:00,0.56355,0.5639,0.56345,0.56345,55600000.0
2009-01-13 04:52:00,0.56312,0.56322,0.5629,0.56319,39000000.0
2009-01-13 04:53:00,0.56295,0.56325,0.56295,0.56316,17800000.0
2009-01-13 04:54:00,0.56355,0.5636,0.56335,0.56345,56000000.0
2009-01-13 04:55:00,0.56345,0.56345,0.56305,0.5632,76400000.0
2009-01-13 04:56:00,0.5632,0.5632,0.5627,0.56295,27200000.0
2009-01-13 04:57:00,0.563,0.5631,0.563,0.563,16000000.0
2009-01-13 04:58:00,0.563,0.56325,0.563,0.5632,15600000.0
2009-01-13 04:59:00,0.5632,0.5632,0.5631,0.5631,6000000.0
2009-01-13 05:00:00,0.563,0.5632,0.56295,0.5632,22600000.0
2009-01-13 05:01:00,0.5632,0.5633,0.5632,0.5633,18800000.0
2009-01-13 05:02:00,0.5633,0.5634,0.56295,0.56305,78400000.0
2009-01-13 05:03:00,0.5631,0.5633,0.5631,0.5633,12200000.0
2009-01-13 05:04:00,0.5634,0.5634,0.5634,0.5634,8000000.0
2009-01-13 05:05:00,0.5634,0.5635,0.5634,0.5635,4000000.0
2009-01-13 05:06:00,0.5635,0.5637,0.5635,0.5637,16000000.0
2009-01-13 05:07:00,0.5637,0.5637,0.5637,0.5637,2000000.0
2009-01-13 05:08:00,0.5637,0.5637,0.5637,0.5637,6000000.0
2009-01-13 05:09:00,0.5636,0.5636,0.5635,0.5636,32000000.0
2009-01-13 05:10:00,0.5636,0.5636,0.5634,0.5634,27200000.0
2009-01-13 05:11:00,0.5634,0.5635,0.5634,0.5635,16800000.0
2009-01-13 05:12:00,0.5634,0.5636,0.5634,0.5636,25200000.0
2009-01-13 05:13:00,0.5637,0.56395,0.5636,0.5638,36800000.0
2009-01-13 05:14:00,0.5638,0.5644,0.5638,0.5644,12200000.0
2009-01-13 05:15:00,0.56435,0.5646,0.56435,0.56455,24000000.0
2009-01-13 05:16:00,0.5645,0.5645,0.5645,0.5645,2000000.0
2009-01-13 05:17:00,0.5644,0.5644,0.5638,0.5642,52000000.0
2009-01-13 05:18:00,0.5641,0.5642,0.564,0.564,14000000.0
2009-01-13 05:19:00,0.564,0.5641,0.564,0.5641,6000000.0
2009-01-13 05:20:00,0.5641,0.5641,0.5641,0.5641,2000000.0
2009-01-13 05:21:00,0.564,0.564,0.564,0.564,2000000.0
2009-01-13 05:22:00,0.564,0.564,0.564,0.564,4000000.0
2009-01-13 05:23:00,0.5639,0.5639,0.5638,0.5638,20000000.0
2009-01-13 05:24:00,0.5638,0.56405,0.5637,0.56405,31600000.0
2009-01-13 05:25:00,0.5641,0.5642,0.5641,0.5642,16000000.0
2009-01-13 05:26:00,0.56415,0.5645,0.56415,0.5645,48800000.0
2009-01-13 05:27:00,0.5645,0.5646,0.5644,0.5646,12000000.0
2009-01-13 05:28:00,0.56455,0.56455,0.56435,0.56435,27000000.0
2009-01-13 05:29:00,0.56445,0.56455,0.56445,0.56445,36000000.0
2009-01-13 05:30:00,0.56435,0.5644,0.56405,0.56425,78000000.0
2009-01-13 05:31:00,0.56435,0.56435,0.56435,0.56435,2000000.0
2009-01-13 05:32:00,0.5642,0.5642,0.56405,0.56405,12000000.0
2009-01-13 05:33:00,0.56405,0.56435,0.56405,0.56435,17400000.0
2009-01-13 05:34:00,0.56391,0.564,0.56368,0.56388,29800000.0
2009-01-13 05:35:00,0.56375,0.5641,0.56364,0.5641,30000000.0
2009-01-13 05:36:00,0.56435,0.56445,0.56435,0.56445,16000000.0
2009-01-13 05:37:00,0.56455,0.56465,0.56455,0.5646,6000000.0
2009-01-13 05:38:00,0.56455,0.56455,0.56455,0.56455,2000000.0
2009-01-13 05:39:00,0.56465,0.56465,0.56465,0.56465,6000000.0
2009-01-13 05:40:00,0.56455,0.56465,0.5641,0.5641,66200000.0
2009-01-13 05:41:00,0.56415,0.56435,0.56415,0.56435,18400000.0
2009-01-13 05:42:00,0.5642,0.56435,0.56405,0.56405,32800000.0
2009-01-13 05:43:00,0.564,0.564,0.564,0.564,4000000.0
2009-01-13 05:44:00,0.564,0.564,0.564,0.564,4000000.0
2009-01-13 05:45:00,0.5641,0.5641,0.5637,0.56375,20000000.0
2009-01-13 05:46:00,0.5637,0.5637,0.5633,0.5637,67000000.0
2009-01-13 05:47:00,0.5638,0.5638,0.5638,0.5638,14400000.0
2009-01-13 05:48:00,0.56314,0.56335,0.5631,0.56333,20200000.0
2009-01-13 05:49:00,0.56338,0.56355,0.56328,0.5635,31000000.0
2009-01-13 05:50:00,0.56365,0.5638,0.5635,0.5635,66800000.0
2009-01-13 05:51:00,0.5635,0.56375,0.5635,0.5636,38000000.0
2009-01-13 05:52:00,0.56375,0.56375,0.56355,0.56365,22400000.0
2009-01-13 05:53:00,0.5636,0.56385,0.5636,0.56385,16000000.0
2009-01-13 05:54:00,0.5639,0.5639,0.5638,0.5638,16000000.0
2009-01-13 05:55:00,0.5637,0.5637,0.56325,0.5634,34600000.0
2009-01-13 05:56:00,0.5634,0.5635,0.56165,0.56195,195200000.0
2009-01-13 05:57:00,0.56195,0.56205,0.5617,0.5617,71400000.0
2009-01-13 05:58:00,0.5619,0.5619,0.5616,0.5617,24000000.0
2009-01-13 05:59:00,0.5618,0.5618,0.5612,0.5612,66800000.0
2009-01-13 06:00:00,0.56125,0.5614,0.5607,0.56095,67000000.0
2009-01-13 06:01:00,0.56095,0.5614,0.56075,0.5614,73400000.0
2009-01-13 06:02:00,0.5614,0.56145,0.5614,0.56145,39600000.0
2009-01-13 06:03:00,0.5615,0.56175,0.5615,0.56175,32000000.0
2009-01-13 06:04:00,0.56175,0.56175,0.56145,0.5615,49800000.0
2009-01-13 06:05:00,0.56155,0.5616,0.5615,0.5616,57600000.0
2009-01-13 06:06:00,0.5616,0.56175,0.56145,0.56155,137000000.0
2009-01-13 06:07:00,0.56155,0.5616,0.56135,0.56135,22600000.0
2009-01-13 06:08:00,0.56135,0.5614,0.5612,0.5612,68000000.0
2009-01-13 06:09:00,0.5612,0.56125,0.56035,0.5605,222200000.0
2009-01-13 06:10:00,0.56045,0.5607,0.5602,0.56055,91000000.0
2009-01-13 06:11:00,0.5606,0.5607,0.5604,0.5604,35200000.0
2009-01-13 06:12:00,0.5605,0.56055,0.5604,0.5605,40200000.0
2009-01-13 06:13:00,0.5605,0.5609,0.5603,0.5607,95800000.0
2009-01-13 06:14:00,0.5607,0.561,0.5606,0.5609,69800000.0
2009-01-13 06:15:00,0.5609,0.5612,0.5609,0.56115,64800000.0
2009-01-13 06:16:00,0.5612,0.5613,0.5612,0.5612,9600000.0
2009-01-13 06:17:00,0.5608,0.56125,0.56078,0.56089,124600000.0
2009-01-13 06:18:00,0.561,0.56105,0.561,0.561,35600000.0
2009-01-13 06:19:00,0.561,0.56105,0.561,0.56105,17600000.0
2009-01-13 06:20:00,0.56105,0.56105,0.561,0.56105,21600000.0
2009-01-13 06:21:00,0.561,0.561,0.56095,0.56095,13200000.0
2009-01-13 06:22:00,0.56095,0.561,0.56095,0.561,6400000.0
2009-01-13 06:23:00,0.561,0.561,0.5609,0.5609,10400000.0
2009-01-13 06:24:00,0.5609,0.5609,0.56075,0.56075,26200000.0
2009-01-13 06:25:00,0.56075,0.56075,0.5604,0.5604,11000000.0
2009-01-13 06:26:00,0.5604,0.56075,0.5604,0.56055,156000000.0
2009-01-13 06:27:00,0.5605,0.5607,0.5605,0.5607,22000000.0
2009-01-13 06:28:00,0.56065,0.5607,0.56045,0.56045,10000000.0
2009-01-13 06:29:00,0.56055,0.56065,0.56025,0.56025,29000000.0
2009-01-13 06:30:00,0.56025,0.5605,0.56025,0.5604,54800000.0
2009-01-13 06:31:00,0.5604,0.5605,0.5604,0.5604,18000000.0
2009-01-13 06:32:00,0.5604,0.5604,0.56035,0.5604,24000000.0
2009-01-13 06:33:00,0.5603,0.56035,0.55995,0.56015,95000000.0
2009-01-13 06:34:00,0.5602,0.5603,0.56015,0.56015,32400000.0
2009-01-13 06:35:00,0.5601,0.5601,0.55995,0.56,10000000.0
2009-01-13 06:36:00,0.56005,0.5601,0.56005,0.5601,4000000.0
2009-01-13 06:37:00,0.5601,0.5601,0.56,0.5601,10000000.0
2009-01-13 06:38:00,0.56005,0.56045,0.56005,0.56045,47400000.0
2009-01-13 06:39:00,0.56055,0.56065,0.56025,0.56045,60400000.0
2009-01-13 06:40:00,0.56045,0.5605,0.56015,0.5603,77600000.0
2009-01-13 06:41:00,0.5603,0.56035,0.56025,0.56035,32800000.0
2009-01-13 06:42:00,0.56035,0.5605,0.56035,0.5604,49600000.0
2009-01-13 06:43:00,0.56035,0.5607,0.56025,0.5607,105600000.0
2009-01-13 06:44:00,0.56085,0.56095,0.56055,0.56095,168200000.0
2009-01-13 06:45:00,0.56115,0.56115,0.56105,0.56105,20000000.0
2009-01-13 06:46:00,0.56105,0.56115,0.561,0.56115,38000000.0
2009-01-13 06:47:00,0.5611,0.5612,0.56095,0.5612,41600000.0
2009-01-13 06:48:00,0.56115,0.56165,0.56105,0.5616,128000000.0
2009-01-13 06:49:00,0.5616,0.5616,0.5614,0.5614,24000000.0
2009-01-13 06:50:00,0.5614,0.5614,0.5614,0.5614,14800000.0
2009-01-13 06:51:00,0.5614,0.5614,0.5612,0.56135,21800000.0
2009-01-13 06:52:00,0.56135,0.56205,0.5613,0.56165,105800000.0
2009-01-13 06:53:00,0.5617,0.56215,0.56165,0.5617,119200000.0
2009-01-13 06:54:00,0.56165,0.56185,0.56165,0.5618,48400000.0
2009-01-13 06:55:00,0.5618,0.56185,0.5616,0.5617,92000000.0
2009-01-13 06:56:00,0.56165,0.56175,0.56155,0.56175,65200000.0
2009-01-13 06:57:00,0.56175,0.56195,0.56175,0.56195,19000000.0
2009-01-13 06:58:00,0.56141,0.56157,0.56112,0.56154,34400000.0
2009-01-13 06:59:00,0.5621,0.56215,0.5621,0.56215,10800000.0
2009-01-13 07:00:00,0.56215,0.56215,0.56195,0.56195,18200000.0
2009-01-13 07:01:00,0.56195,0.562,0.56175,0.56195,31800000.0
2009-01-13 07:02:00,0.56166,0.56197,0.56158,0.56171,58000000.0
2009-01-13 07:03:00,0.56195,0.56205,0.56195,0.56205,28000000.0
2009-01-13 07:04:00,0.56205,0.56205,0.56195,0.56195,10200000.0
2009-01-13 07:05:00,0.56195,0.56195,0.5616,0.5616,11000000.0
2009-01-13 07:06:00,0.56165,0.56185,0.56165,0.56185,17000000.0
2009-01-13 07:07:00,0.56185,0.56185,0.56185,0.56185,2000000.0
2009-01-13 07:08:00,0.56185,0.56195,0.56185,0.56195,6000000.0
2009-01-13 07:09:00,0.56195,0.56195,0.56175,0.56175,23600000.0
2009-01-13 07:10:00,0.56175,0.56175,0.5617,0.5617,8800000.0
2009-01-13 07:11:00,0.56165,0.5617,0.56165,0.5617,12600000.0
2009-01-13 07:12:00,0.56165,0.56185,0.5615,0.56185,22400000.0
2009-01-13 07:13:00,0.56195,0.56195,0.56195,0.56195,6200000.0
2009-01-13 07:14:00,0.56195,0.56195,0.56195,0.56195,2000000.0
2009-01-13 07:15:00,0.56205,0.56205,0.56205,0.56205,2000000.0
2009-01-13 07:16:00,0.56205,0.56205,0.56155,0.56155,15800000.0
2009-01-13 07:17:00,0.5616,0.5618,0.5616,0.56175,18000000.0
2009-01-13 07:18:00,0.56151,0.56185,0.56136,0.56158,18200000.0
2009-01-13 07:19:00,0.56195,0.56195,0.5618,0.56185,16200000.0
2009-01-13 07:20:00,0.56185,0.56185,0.56185,0.56185,10000000.0
2009-01-13 07:21:00,0.5621,0.5621,0.5619,0.56195,41400000.0
2009-01-13 07:22:00,0.56195,0.56195,0.56195,0.56195,6000000.0
2009-01-13 07:23:00,0.56195,0.56195,0.56195,0.56195,2000000.0
2009-01-13 07:24:00,0.56175,0.56196,0.56161,0.56161,33200000.0
2009-01-13 07:25:00,0.56195,0.56195,0.5619,0.56195,6200000.0
2009-01-13 07:26:00,0.56195,0.56205,0.56195,0.56205,14400000.0
2009-01-13 07:27:00,0.56169,0.56203,0.56168,0.56181,42000000.0
2009-01-13 07:28:00,0.56173,0.56179,0.56156,0.56159,57200000.0
2009-01-13 07:29:00,0.56155,0.56192,0.56129,0.56179,99400000.0
2009-01-13 07:30:00,0.56205,0.56215,0.5617,0.5617,44800000.0
2009-01-13 07:31:00,0.56175,0.56175,0.56165,0.56165,13200000.0
2009-01-13 07:32:00,0.56165,0.56195,0.56165,0.5618,93600000.0
2009-01-13 07:33:00,0.56185,0.5619,0.5617,0.56175,80600000.0
2009-01-13 07:34:00,0.56175,0.56205,0.5617,0.562,35800000.0
2009-01-13 07:35:00,0.56225,0.56245,0.562,0.56245,123000000.0
2009-01-13 07:36:00,0.56235,0.56235,0.56215,0.56215,17000000.0
2009-01-13 07:37:00,0.56235,0.56235,0.562,0.56205,24600000.0
2009-01-13 07:38:00,0.56245,0.56245,0.5621,0.5622,21400000.0
2009-01-13 07:39:00,0.5622,0.5622,0.56195,0.562,56000000.0
2009-01-13 07:40:00,0.562,0.5622,0.562,0.56215,17800000.0
2009-01-13 07:41:00,0.562,0.562,0.5611,0.5613,51200000.0
2009-01-13 07:42:00,0.5613,0.56135,0.56115,0.56115,11200000.0
2009-01-13 07:43:00,0.56095,0.5612,0.56095,0.5612,6200000.0
2009-01-13 07:44:00,0.56135,0.5614,0.561,0.56115,76400000.0
2009-01-13 07:45:00,0.5612,0.5614,0.5612,0.5614,8800000.0
2009-01-13 07:46:00,0.5614,0.5614,0.5607,0.5607,28800000.0
2009-01-13 07:47:00,0.5607,0.5613,0.5605,0.561,97800000.0
2009-01-13 07:48:00,0.56095,0.562,0.56095,0.56145,59600000.0
2009-01-13 07:49:00,0.56145,0.56145,0.5609,0.56095,58400000.0
2009-01-13 07:50:00,0.561,0.5618,0.561,0.5618,105200000.0
2009-01-13 07:51:00,0.5618,0.5618,0.56165,0.56165,26000000.0
2009-01-13 07:52:00,0.56165,0.5617,0.561,0.5611,139400000.0
2009-01-13 07:53:00,0.5612,0.5612,0.5607,0.56085,44200000.0
2009-01-13 07:54:00,0.56085,0.56085,0.56065,0.56065,30000000.0
2009-01-13 07:55:00,0.56065,0.5607,0.55985,0.55995,73200000.0
2009-01-13 07:56:00,0.5599,0.56085,0.5599,0.5607,175800000.0
2009-01-13 07:57:00,0.5607,0.56075,0.55945,0.5598,250400000.0
2009-01-13 07:58:00,0.55985,0.56015,0.55945,0.5598,118200000.0
2009-01-13 07:59:00,0.55985,0.5603,0.5597,0.55995,121600000.0
2009-01-13 08:00:00,0.5599,0.5605,0.55935,0.5605,265000000.0
2009-01-13 08:01:00,0.5604,0.5607,0.56015,0.5606,97400000.0
2009-01-13 08:02:00,0.5605,0.5606,0.5605,0.5605,18200000.0
2009-01-13 08:03:00,0.5607,0.56085,0.56065,0.56085,14000000.0
2009-01-13 08:04:00,0.561,0.561,0.561,0.561,2000000.0
2009-01-13 08:05:00,0.5609,0.5612,0.56085,0.561,113400000.0
2009-01-13 08:06:00,0.561,0.561,0.56085,0.56085,14000000.0
2009-01-13 08:07:00,0.56085,0.56085,0.5599,0.56,78800000.0
2009-01-13 08:08:00,0.55995,0.55995,0.5595,0.55965,92600000.0
2009-01-13 08:09:00,0.5595,0.55955,0.55895,0.55945,176200000.0
2009-01-13 08:10:00,0.55945,0.5596,0.55935,0.55935,11400000.0
2009-01-13 08:11:00,0.5594,0.5597,0.5592,0.5597,55200000.0
2009-01-13 08:12:00,0.5597,0.55975,0.5593,0.55945,68000000.0
2009-01-13 08:13:00,0.55945,0.5598,0.5594,0.55945,47400000.0
2009-01-13 08:14:00,0.55945,0.5598,0.55935,0.5598,23200000.0
2009-01-13 08:15:00,0.55995,0.55995,0.5596,0.5597,25800000.0
2009-01-13 08:16:00,0.5597,0.56055,0.5597,0.56045,103200000.0
2009-01-13 08:17:00,0.56045,0.56055,0.56045,0.56055,8000000.0
2009-01-13 08:18:00,0.5607,0.56095,0.5605,0.56065,55000000.0
2009-01-13 08:19:00,0.56065,0.56115,0.5605,0.56055,15600000.0
2009-01-13 08:20:00,0.56065,0.56065,0.56045,0.56065,18200000.0
2009-01-13 08:21:00,0.56065,0.56085,0.56045,0.56085,18400000.0
2009-01-13 08:22:00,0.56085,0.561,0.56085,0.561,6000000.0
2009-01-13 08:23:00,0.561,0.5613,0.561,0.56105,22000000.0
2009-01-13 08:24:00,0.56115,0.56115,0.561,0.561,18000000.0
2009-01-13 08:25:00,0.561,0.56105,0.5603,0.5603,102000000.0
2009-01-13 08:26:00,0.5603,0.56035,0.5599,0.56035,59000000.0
2009-01-13 08:27:00,0.56035,0.56035,0.55975,0.55975,60200000.0
2009-01-13 08:28:00,0.55985,0.5602,0.55955,0.5602,31800000.0
2009-01-13 08:29:00,0.5601,0.5601,0.5598,0.56,17000000.0
2009-01-13 08:30:00,0.56,0.5605,0.56,0.56,17000000.0
2009-01-13 08:31:00,0.56005,0.5602,0.56005,0.5602,19000000.0
2009-01-13 08:32:00,0.5602,0.56025,0.5602,0.56025,10000000.0
2009-01-13 08:33:00,0.56065,0.56125,0.56065,0.56125,44800000.0
2009-01-13 08:34:00,0.56125,0.56135,0.5609,0.5609,56800000.0
2009-01-13 08:35:00,0.5608,0.5608,0.5606,0.5607,25200000.0
2009-01-13 08:36:00,0.5607,0.5607,0.56015,0.5604,86600000.0
2009-01-13 08:37:00,0.5604,0.5605,0.5604,0.5604,10400000.0
2009-01-13 08:38:00,0.56045,0.56055,0.56045,0.56055,14600000.0
2009-01-13 08:39:00,0.5606,0.5606,0.56045,0.56045,10800000.0
2009-01-13 08:40:00,0.5605,0.5605,0.56035,0.56035,21400000.0
2009-01-13 08:41:00,0.5604,0.5604,0.5599,0.5599,49000000.0
2009-01-13 08:42:00,0.56005,0.56035,0.56005,0.56005,62600000.0
2009-01-13 08:43:00,0.56005,0.56015,0.559,0.55985,78400000.0
2009-01-13 08:44:00,0.56,0.56015,0.5599,0.5601,28000000.0
2009-01-13 08:45:00,0.56,0.5601,0.56,0.56005,19400000.0
2009-01-13 08:46:00,0.56005,0.5606,0.5596,0.5606,69400000.0
2009-01-13 08:47:00,0.5606,0.5606,0.55995,0.56035,27000000.0
2009-01-13 08:48:00,0.56035,0.5604,0.5598,0.5602,83800000.0
2009-01-13 08:49:00,0.5602,0.5602,0.56005,0.5602,14000000.0
2009-01-13 08:50:00,0.5602,0.5609,0.56005,0.5609,121600000.0
2009-01-13 08:51:00,0.56085,0.56085,0.56015,0.56025,53800001.0
2009-01-13 08:52:00,0.5606,0.5606,0.56015,0.5605,59800000.0
2009-01-13 08:53:00,0.5605,0.5605,0.5605,0.5605,20000000.0
2009-01-13 08:54:00,0.5605,0.5605,0.5605,0.5605,16000000.0
2009-01-13 08:55:00,0.5605,0.5605,0.5605,0.5605,6000000.0
2009-01-13 08:56:00,0.56035,0.56035,0.5597,0.56,140800000.0
2009-01-13 08:57:00,0.56,0.56005,0.5594,0.5599,104600000.0
2009-01-13 08:58:00,0.5599,0.56,0.55855,0.55865,126000000.0
2009-01-13 08:59:00,0.55845,0.5592,0.558,0.55855,126200000.0
2009-01-13 09:00:00,0.55835,0.55885,0.55825,0.55885,68400000.0
2009-01-13 09:01:00,0.5588,0.55885,0.55845,0.55845,30000000.0
2009-01-13 09:02:00,0.55845,0.55855,0.55805,0.5583,130200000.0
2009-01-13 09:03:00,0.5584,0.5585,0.55835,0.5585,33600000.0
2009-01-13 09:04:00,0.5585,0.559,0.5585,0.5588,25200000.0
2009-01-13 09:05:00,0.5588,0.55885,0.55825,0.55855,128400000.0
2009-01-13 09:06:00,0.5586,0.5586,0.5583,0.5583,46400000.0
2009-01-13 09:07:00,0.5583,0.55835,0.5577,0.55775,53400000.0
2009-01-13 09:08:00,0.55775,0.55785,0.5572,0.5573,85800000.0
2009-01-13 09:09:00,0.5573,0.5574,0.5573,0.5574,65000000.0
2009-01-13 09:10:00,0.5574,0.5575,0.5574,0.5574,10000000.0
2009-01-13 09:11:00,0.5574,0.5581,0.5574,0.55805,34200000.0
2009-01-13 09:12:00,0.558,0.5581,0.5577,0.5578,150800000.0
2009-01-13 09:13:00,0.55785,0.558,0.55775,0.5578,67000000.0
2009-01-13 09:14:00,0.55785,0.558,0.55785,0.5579,31600000.0
2009-01-13 09:15:00,0.5579,0.558,0.5575,0.5578,121600000.0
2009-01-13 09:16:00,0.5578,0.558,0.5578,0.5578,8000000.0
2009-01-13 09:17:00,0.5578,0.5585,0.5578,0.5585,89600000.0
2009-01-13 09:18:00,0.5585,0.5585,0.5581,0.5582,79200000.0
2009-01-13 09:19:00,0.5582,0.55895,0.55815,0.5586,146800000.0
2009-01-13 09:20:00,0.5585,0.5586,0.55825,0.5583,55800000.0
2009-01-13 09:21:00,0.55825,0.55825,0.5577,0.5577,65200000.0
2009-01-13 09:22:00,0.55785,0.55795,0.55755,0.55755,76800000.0
2009-01-13 09:23:00,0.5576,0.55785,0.55755,0.55775,81400000.0
2009-01-13 09:24:00,0.55775,0.5579,0.55765,0.55775,142800000.0
2009-01-13 09:25:00,0.5578,0.5578,0.55755,0.55755,85000000.0
2009-01-13 09:26:00,0.55775,0.55785,0.55725,0.55735,162200000.0
2009-01-13 09:27:00,0.55735,0.55755,0.55715,0.55755,93200000.0
2009-01-13 09:28:00,0.5574,0.55745,0.55665,0.5567,97200000.0
2009-01-13 09:29:00,0.5565,0.55675,0.5565,0.55655,94200000.0
2009-01-13 09:30:00,0.55655,0.5567,0.5558,0.55585,231600000.0
2009-01-13 09:31:00,0.55585,0.55665,0.55555,0.55665,340200000.0
2009-01-13 09:32:00,0.5567,0.5567,0.5559,0.5559,230400000.0
2009-01-13 09:33:00,0.556,0.5563,0.55565,0.5563,143600000.0
2009-01-13 09:34:00,0.5563,0.5566,0.55625,0.5566,57000000.0
2009-01-13 09:35:00,0.5566,0.5571,0.5566,0.55705,60600000.0
2009-01-13 09:36:00,0.55705,0.55725,0.5569,0.5572,58400000.0
2009-01-13 09:37:00,0.55725,0.5576,0.5572,0.5572,86200000.0
2009-01-13 09:38:00,0.55725,0.55765,0.5571,0.55735,72200000.0
2009-01-13 09:39:00,0.55735,0.55815,0.55735,0.55815,109800000.0
2009-01-13 09:40:00,0.55815,0.55835,0.558,0.55805,49800000.0
2009-01-13 09:41:00,0.5581,0.5581,0.55735,0.5575,69200000.0
2009-01-13 09:42:00,0.5575,0.5576,0.5572,0.5573,118800000.0
2009-01-13 09:43:00,0.5574,0.55765,0.5574,0.55765,22200000.0
2009-01-13 09:44:00,0.5577,0.5579,0.55745,0.55755,79100000.0
2009-01-13 09:45:00,0.55765,0.55765,0.5576,0.55765,9200000.0
2009-01-13 09:46:00,0.55765,0.558,0.55765,0.5579,91000000.0
2009-01-13 09:47:00,0.5579,0.5579,0.5574,0.5575,55200000.0
2009-01-13 09:48:00,0.5574,0.5578,0.5574,0.55775,99000000.0
2009-01-13 09:49:00,0.55785,0.55805,0.55785,0.55805,46400000.0
2009-01-13 09:50:00,0.55805,0.55805,0.5575,0.5576,150800000.0
2009-01-13 09:51:00,0.5576,0.5576,0.55755,0.55755,35800000.0
2009-01-13 09:52:00,0.55755,0.55775,0.55755,0.55775,56400000.0
2009-01-13 09:53:00,0.55755,0.5576,0.55755,0.55755,89800000.0
2009-01-13 09:54:00,0.55755,0.55765,0.55755,0.55755,189400000.0
2009-01-13 09:55:00,0.55755,0.55785,0.55755,0.55755,102400000.0
2009-01-13 09:56:00,0.55755,0.5581,0.55755,0.5581,24000000.0
2009-01-13 09:57:00,0.55805,0.5582,0.55765,0.55765,41400000.0
2009-01-13 09:58:00,0.5577,0.55835,0.5576,0.5581,159600000.0
2009-01-13 09:59:00,0.55805,0.55845,0.5579,0.55845,42000000.0
2009-01-13 10:00:00,0.55845,0.5587,0.55845,0.5587,36400000.0
2009-01-13 10:01:00,0.5587,0.5589,0.5587,0.5587,37600000.0
2009-01-13 10:02:00,0.5587,0.5587,0.55855,0.5586,34000000.0
2009-01-13 10:03:00,0.5586,0.5586,0.5582,0.5585,139000000.0
2009-01-13 10:04:00,0.5584,0.55895,0.55835,0.55885,157800000.0
2009-01-13 10:05:00,0.559,0.55915,0.5587,0.5588,50000000.0
2009-01-13 10:06:00,0.5588,0.55925,0.55875,0.5591,102400000.0
2009-01-13 10:07:00,0.5592,0.5592,0.5588,0.559,113600000.0
2009-01-13 10:08:00,0.559,0.5591,0.559,0.5591,48000000.0
2009-01-13 10:09:00,0.55905,0.5591,0.55875,0.5591,178400000.0
2009-01-13 10:10:00,0.5591,0.5591,0.559,0.559,40000000.0
2009-01-13 10:11:00,0.5589,0.5589,0.55855,0.5586,54800000.0
2009-01-13 10:12:00,0.5586,0.55875,0.55795,0.55845,202600000.0
2009-01-13 10:13:00,0.55845,0.55885,0.55845,0.55855,173000000.0
2009-01-13 10:14:00,0.55855,0.55875,0.55855,0.55855,111200000.0
2009-01-13 10:15:00,0.55855,0.5588,0.55855,0.55875,192800000.0
2009-01-13 10:16:00,0.55875,0.55885,0.5587,0.55885,76600000.0
2009-01-13 10:17:00,0.55875,0.5588,0.5584,0.5584,130200000.0
2009-01-13 10:18:00,0.5584,0.55855,0.55835,0.55835,109400000.0
2009-01-13 10:19:00,0.55855,0.5587,0.55825,0.55835,97800000.0
2009-01-13 10:20:00,0.55835,0.55845,0.55765,0.55765,61600000.0
2009-01-13 10:21:00,0.55765,0.558,0.55745,0.55745,105000000.0
2009-01-13 10:22:00,0.55745,0.55745,0.5565,0.5573,173600000.0
2009-01-13 10:23:00,0.55725,0.5575,0.557,0.5574,61200000.0
2009-01-13 10:24:00,0.5575,0.5579,0.5575,0.55755,71800000.0
2009-01-13 10:25:00,0.55755,0.55755,0.55755,0.55755,4000000.0
2009-01-13 10:26:00,0.55745,0.55745,0.55705,0.55705,70800000.0
2009-01-13 10:27:00,0.55705,0.55725,0.5568,0.55725,39400000.0
2009-01-13 10:28:00,0.5573,0.5573,0.5571,0.5571,46400000.0
2009-01-13 10:29:00,0.55705,0.5571,0.5568,0.5571,57400000.0
2009-01-13 10:30:00,0.557,0.557,0.557,0.557,8200000.0
2009-01-13 10:31:00,0.557,0.55705,0.55665,0.55665,25600000.0
2009-01-13 10:32:00,0.5568,0.55705,0.5566,0.5567,128800000.0
2009-01-13 10:33:00,0.5567,0.5569,0.55635,0.55645,55200000.0
2009-01-13 10:34:00,0.55645,0.55665,0.55645,0.5565,72000000.0
2009-01-13 10:35:00,0.55645,0.5565,0.5558,0.5564,67800000.0
2009-01-13 10:36:00,0.5564,0.5564,0.5559,0.5561,126200000.0
2009-01-13 10:37:00,0.5561,0.5565,0.55595,0.55635,115600000.0
2009-01-13 10:38:00,0.5563,0.55645,0.55595,0.55645,72200000.0
2009-01-13 10:39:00,0.55645,0.5567,0.55595,0.55605,143000000.0
2009-01-13 10:40:00,0.55605,0.5562,0.55565,0.5561,135800000.0
2009-01-13 10:41:00,0.5562,0.5562,0.5562,0.5562,2000000.0
2009-01-13 10:42:00,0.55615,0.5562,0.5561,0.5561,18000000.0
2009-01-13 10:43:00,0.5561,0.55625,0.5561,0.55625,18000000.0
2009-01-13 10:44:00,0.55625,0.55645,0.5562,0.5562,28000000.0
2009-01-13 10:45:00,0.55625,0.5563,0.5557,0.5558,91800000.0
2009-01-13 10:46:00,0.5558,0.556,0.55575,0.5559,162800000.0
2009-01-13 10:47:00,0.5559,0.5559,0.5557,0.55575,138600000.0
2009-01-13 10:48:00,0.55575,0.55575,0.55535,0.55535,191000000.0
2009-01-13 10:49:00,0.55535,0.556,0.55535,0.55595,87800000.0
2009-01-13 10:50:00,0.55595,0.55595,0.55595,0.55595,18000000.0
2009-01-13 10:51:00,0.55595,0.55615,0.55595,0.55595,43600000.0
2009-01-13 10:52:00,0.55595,0.5563,0.55595,0.5562,103000000.0
2009-01-13 10:53:00,0.5562,0.5562,0.55605,0.5561,49800000.0
2009-01-13 10:54:00,0.55605,0.55625,0.55605,0.55625,19000000.0
2009-01-13 10:55:00,0.5563,0.5563,0.5554,0.5555,127400000.0
2009-01-13 10:56:00,0.5555,0.5555,0.55445,0.55475,55600000.0
2009-01-13 10:57:00,0.5549,0.555,0.5544,0.5549,214400000.0
2009-01-13 10:58:00,0.555,0.5552,0.5543,0.5544,148300000.0
2009-01-13 10:59:00,0.5544,0.55455,0.55395,0.55425,136000000.0
2009-01-13 11:00:00,0.55425,0.55515,0.55425,0.5549,152600000.0
2009-01-13 11:01:00,0.55495,0.5552,0.55475,0.55505,85200000.0
2009-01-13 11:02:00,0.55515,0.55535,0.55485,0.55485,83000000.0
2009-01-13 11:03:00,0.55485,0.55525,0.55485,0.55525,69000000.0
2009-01-13 11:04:00,0.5554,0.5557,0.55525,0.55525,52400000.0
2009-01-13 11:05:00,0.55535,0.55535,0.555,0.555,18000000.0
2009-01-13 11:06:00,0.555,0.5552,0.55445,0.55475,143400000.0
2009-01-13 11:07:00,0.5548,0.55485,0.55455,0.55485,84000000.0
2009-01-13 11:08:00,0.5548,0.55485,0.5546,0.5547,52000000.0
2009-01-13 11:09:00,0.5547,0.5554,0.5543,0.55485,140800000.0
2009-01-13 11:10:00,0.55485,0.5551,0.5546,0.5551,185400000.0
2009-01-13 11:11:00,0.5551,0.5558,0.5551,0.55545,244600000.0
2009-01-13 11:12:00,0.55545,0.556,0.55545,0.55555,350200000.0
2009-01-13 11:13:00,0.55555,0.55555,0.55535,0.55535,191000000.0
2009-01-13 11:14:00,0.55535,0.55555,0.5547,0.5555,270200000.0
2009-01-13 11:15:00,0.5556,0.55575,0.5548,0.55485,223800000.0
2009-01-13 11:16:00,0.5549,0.5552,0.5549,0.55515,40800000.0
2009-01-13 11:17:00,0.5551,0.5552,0.5549,0.5549,58000000.0
2009-01-13 11:18:00,0.5549,0.5549,0.55455,0.55485,29800000.0
2009-01-13 11:19:00,0.55485,0.55505,0.5548,0.55495,55200000.0
2009-01-13 11:20:00,0.55495,0.55495,0.55465,0.5547,104600000.0
2009-01-13 11:21:00,0.55465,0.5547,0.55445,0.5547,118800000.0
2009-01-13 11:22:00,0.5547,0.5548,0.55465,0.5548,231600000.0
2009-01-13 11:23:00,0.5548,0.5551,0.5546,0.55465,84000000.0
2009-01-13 11:24:00,0.55465,0.5548,0.55465,0.5548,35400000.0
2009-01-13 11:25:00,0.55475,0.5548,0.55475,0.5548,30000000.0
2009-01-13 11:26:00,0.5548,0.5551,0.5548,0.5551,47800000.0
2009-01-13 11:27:00,0.55505,0.5552,0.55465,0.5548,63200000.0
2009-01-13 11:28:00,0.5549,0.55525,0.5546,0.55475,152600000.0
2009-01-13 11:29:00,0.55475,0.55475,0.55475,0.55475,79600000.0
2009-01-13 11:30:00,0.55475,0.555,0.55475,0.555,17600000.0
2009-01-13 11:31:00,0.555,0.555,0.5547,0.5549,36800000.0
2009-01-13 11:32:00,0.5549,0.5549,0.55385,0.55415,117600000.0
2009-01-13 11:33:00,0.554,0.5548,0.554,0.5545,83200000.0
2009-01-13 11:34:00,0.5545,0.5545,0.5537,0.5537,70800000.0
2009-01-13 11:35:00,0.55375,0.55445,0.55375,0.55395,119800000.0
2009-01-13 11:36:00,0.55405,0.55425,0.55395,0.55425,26600000.0
2009-01-13 11:37:00,0.5544,0.55495,0.55415,0.55435,97600000.0
2009-01-13 11:38:00,0.55435,0.5545,0.5543,0.5545,27400000.0
2009-01-13 11:39:00,0.55445,0.55495,0.55435,0.5549,137800000.0
2009-01-13 11:40:00,0.5548,0.5555,0.55455,0.5551,110800000.0
2009-01-13 11:41:00,0.5552,0.55635,0.55505,0.556,330600000.0
2009-01-13 11:42:00,0.556,0.55655,0.556,0.5561,117400000.0
2009-01-13 11:43:00,0.5561,0.5565,0.55585,0.55645,127800000.0
2009-01-13 11:44:00,0.5565,0.55655,0.556,0.5561,68800000.0
2009-01-13 11:45:00,0.5561,0.5565,0.55545,0.55545,184200000.0
2009-01-13 11:46:00,0.55555,0.55555,0.55415,0.5546,185200000.0
2009-01-13 11:47:00,0.5546,0.5551,0.5541,0.5549,117200000.0
2009-01-13 11:48:00,0.5549,0.5551,0.5545,0.5547,25200000.0
2009-01-13 11:49:00,0.5547,0.5549,0.5547,0.5549,8000000.0
2009-01-13 11:50:00,0.5546,0.5549,0.5546,0.5548,42000000.0
2009-01-13 11:51:00,0.5549,0.5552,0.55465,0.555,126200000.0
2009-01-13 11:52:00,0.555,0.555,0.555,0.555,30000000.0
2009-01-13 11:53:00,0.555,0.5551,0.5546,0.5548,111200000.0
2009-01-13 11:54:00,0.5544,0.5548,0.5544,0.55475,125600000.0
2009-01-13 11:55:00,0.55475,0.5552,0.55455,0.5552,174000000.0
2009-01-13 11:56:00,0.5553,0.5553,0.5551,0.5551,100200000.0
2009-01-13 11:57:00,0.5551,0.5556,0.555,0.5554,183000000.0
2009-01-13 11:58:00,0.55545,0.5557,0.5554,0.5554,54800000.0
2009-01-13 11:59:00,0.5555,0.5557,0.5552,0.55525,81400000.0
2009-01-13 12:00:00,0.5553,0.5553,0.5552,0.5553,21800000.0
2009-01-13 12:01:00,0.5552,0.5553,0.55505,0.5552,28800000.0
2009-01-13 12:02:00,0.55525,0.5554,0.55525,0.5554,26800000.0
2009-01-13 12:03:00,0.5555,0.5561,0.55545,0.5555,149400000.0
2009-01-13 12:04:00,0.55555,0.55615,0.55555,0.5559,136400000.0
2009-01-13 12:05:00,0.5559,0.556,0.55515,0.556,139200000.0
2009-01-13 12:06:00,0.556,0.556,0.55535,0.55595,210800000.0
2009-01-13 12:07:00,0.55595,0.55595,0.5554,0.5554,48000000.0
2009-01-13 12:08:00,0.5555,0.55565,0.5555,0.55565,39200000.0
2009-01-13 12:09:00,0.55565,0.55565,0.55525,0.5556,39400000.0
2009-01-13 12:10:00,0.55555,0.55555,0.55545,0.55555,32000000.0
2009-01-13 12:11:00,0.55555,0.55555,0.55545,0.55545,50400000.0
2009-01-13 12:12:00,0.5555,0.5555,0.55545,0.5555,40400000.0
2009-01-13 12:13:00,0.55545,0.5555,0.55545,0.5555,20800000.0
2009-01-13 12:14:00,0.5555,0.55575,0.5555,0.55555,19200000.0
2009-01-13 12:15:00,0.55575,0.55595,0.5553,0.5557,27800000.0
2009-01-13 12:16:00,0.5557,0.5557,0.5557,0.5557,9000000.0
2009-01-13 12:17:00,0.5557,0.55595,0.5557,0.55575,17000000.0
2009-01-13 12:18:00,0.55595,0.55595,0.5557,0.55575,12600000.0
2009-01-13 12:19:00,0.5557,0.5558,0.5557,0.55575,13000000.0
2009-01-13 12:20:00,0.5557,0.5557,0.55515,0.5554,57800000.0
2009-01-13 12:21:00,0.55575,0.55575,0.55505,0.55515,96800000.0
2009-01-13 12:22:00,0.55515,0.5552,0.5548,0.555,54800000.0
2009-01-13 12:23:00,0.5552,0.55555,0.555,0.55555,54000000.0
2009-01-13 12:24:00,0.55535,0.556,0.55535,0.556,26400000.0
2009-01-13 12:25:00,0.556,0.55605,0.55595,0.55595,54600000.0
2009-01-13 12:26:00,0.55595,0.55595,0.55595,0.55595,24400000.0
2009-01-13 12:27:00,0.55595,0.55655,0.55585,0.55655,62200000.0
2009-01-13 12:28:00,0.55655,0.55655,0.55655,0.55655,12000000.0
2009-01-13 12:29:00,0.55655,0.55655,0.55605,0.55605,64200000.0
2009-01-13 12:30:00,0.55605,0.55615,0.55555,0.55555,44800000.0
2009-01-13 12:31:00,0.55555,0.55555,0.55555,0.55555,80000000.0
2009-01-13 12:32:00,0.55555,0.55555,0.55535,0.55545,58000000.0
2009-01-13 12:33:00,0.55545,0.55545,0.55485,0.55485,66500000.0
2009-01-13 12:34:00,0.55485,0.55495,0.5547,0.5548,46500000.0
2009-01-13 12:35:00,0.5548,0.55515,0.55465,0.55495,130100000.0
2009-01-13 12:36:00,0.55495,0.5555,0.5546,0.5553,91000000.0
2009-01-13 12:37:00,0.5553,0.5557,0.5549,0.55545,139000000.0
2009-01-13 12:38:00,0.55545,0.55545,0.55525,0.5554,145000000.0
2009-01-13 12:39:00,0.5555,0.5557,0.55515,0.5556,98400000.0
2009-01-13 12:40:00,0.5556,0.5559,0.55555,0.5559,59400000.0
2009-01-13 12:41:00,0.55575,0.5562,0.55555,0.55605,69000000.0
2009-01-13 12:42:00,0.55605,0.5564,0.556,0.556,111800000.0
2009-01-13 12:43:00,0.55595,0.5561,0.55595,0.55605,112600000.0
2009-01-13 12:44:00,0.55605,0.55605,0.55585,0.55585,60400000.0
2009-01-13 12:45:00,0.55585,0.5561,0.55575,0.55585,73400000.0
2009-01-13 12:46:00,0.55585,0.55585,0.55585,0.55585,24000000.0
2009-01-13 12:47:00,0.55585,0.55605,0.55585,0.55605,88000000.0
2009-01-13 12:48:00,0.55605,0.55605,0.55565,0.5557,43000000.0
2009-01-13 12:49:00,0.55575,0.556,0.5557,0.556,323200000.0
2009-01-13 12:50:00,0.5558,0.5561,0.5554,0.5557,70200000.0
2009-01-13 12:51:00,0.55575,0.55595,0.5552,0.5554,102400000.0
2009-01-13 12:52:00,0.5553,0.55575,0.55515,0.55535,109400000.0
2009-01-13 12:53:00,0.55535,0.55535,0.55485,0.55505,54600000.0
2009-01-13 12:54:00,0.55505,0.55505,0.55455,0.55455,57000000.0
2009-01-13 12:55:00,0.55455,0.55455,0.55455,0.55455,16000000.0
2009-01-13 12:56:00,0.55455,0.55465,0.55455,0.55465,6000000.0
2009-01-13 12:57:00,0.55465,0.5549,0.55455,0.55455,19600000.0
2009-01-13 12:58:00,0.55485,0.55485,0.55425,0.5543,66200000.0
2009-01-13 12:59:00,0.55425,0.55455,0.5542,0.5542,35600000.0
2009-01-13 13:00:00,0.55425,0.55435,0.55415,0.55435,56000000.0
2009-01-13 13:01:00,0.55425,0.55425,0.55405,0.55405,43400000.0
2009-01-13 13:02:00,0.55415,0.55415,0.55405,0.55405,10000000.0
2009-01-13 13:03:00,0.55405,0.55475,0.55405,0.55465,135600000.0
2009-01-13 13:04:00,0.55445,0.5548,0.55425,0.5548,99000000.0
2009-01-13 13:05:00,0.5548,0.5548,0.55455,0.5547,62000000.0
2009-01-13 13:06:00,0.5547,0.5547,0.5546,0.5547,14000000.0
2009-01-13 13:07:00,0.5547,0.5549,0.5547,0.5549,45400000.0
2009-01-13 13:08:00,0.5549,0.555,0.5547,0.5549,70200000.0
2009-01-13 13:09:00,0.5549,0.555,0.5547,0.5549,21600000.0
2009-01-13 13:10:00,0.5549,0.5549,0.5543,0.5544,49000000.0
2009-01-13 13:11:00,0.5544,0.5546,0.55425,0.5546,17600000.0
2009-01-13 13:12:00,0.55465,0.55465,0.55405,0.55405,74800000.0
2009-01-13 13:13:00,0.55405,0.5545,0.55405,0.55425,237000000.0
2009-01-13 13:14:00,0.55425,0.5543,0.55395,0.554,64200000.0
2009-01-13 13:15:00,0.554,0.5542,0.554,0.5542,14400000.0
2009-01-13 13:16:00,0.5543,0.55435,0.554,0.554,37200000.0
2009-01-13 13:17:00,0.5541,0.5542,0.554,0.554,49400000.0
2009-01-13 13:18:00,0.554,0.55415,0.554,0.55415,68800000.0
2009-01-13 13:19:00,0.55415,0.55415,0.55405,0.55405,25000000.0
2009-01-13 13:20:00,0.55405,0.55405,0.554,0.554,30400000.0
2009-01-13 13:21:00,0.554,0.5542,0.554,0.5542,8400000.0
2009-01-13 13:22:00,0.5542,0.5542,0.5542,0.5542,14000000.0
2009-01-13 13:23:00,0.55415,0.5542,0.55415,0.5542,24000000.0
2009-01-13 13:24:00,0.5537,0.55395,0.55362,0.55394,59800000.0
2009-01-13 13:25:00,0.5543,0.5543,0.5543,0.5543,2000000.0
2009-01-13 13:26:00,0.5543,0.5543,0.5543,0.5543,2000000.0
2009-01-13 13:27:00,0.5541,0.5541,0.5541,0.5541,2000000.0
2009-01-13 13:28:00,0.5541,0.5541,0.5541,0.5541,6000000.0
2009-01-13 13:29:00,0.5541,0.5541,0.5541,0.5541,4000000.0
2009-01-13 13:30:00,0.5541,0.5541,0.5541,0.5541,12000000.0
2009-01-13 13:31:00,0.55435,0.55435,0.5541,0.55425,210800000.0
2009-01-13 13:32:00,0.55425,0.55435,0.55415,0.55435,83400000.0
2009-01-13 13:33:00,0.55435,0.5544,0.55415,0.5542,76400000.0
2009-01-13 13:34:00,0.55415,0.5543,0.55395,0.5541,30400000.0
2009-01-13 13:35:00,0.55405,0.5543,0.55405,0.5541,17600000.0
2009-01-13 13:36:00,0.55415,0.55415,0.55405,0.55405,53800000.0
2009-01-13 13:37:00,0.55405,0.5541,0.55405,0.55405,62800000.0
2009-01-13 13:38:00,0.55415,0.5543,0.5541,0.5541,32800000.0
2009-01-13 13:39:00,0.5542,0.55455,0.5542,0.5543,33400000.0
2009-01-13 13:40:00,0.55425,0.5545,0.55425,0.5545,15200000.0
2009-01-13 13:41:00,0.5545,0.5545,0.5545,0.5545,2000000.0
2009-01-13 13:42:00,0.5545,0.5546,0.55425,0.5543,44000000.0
2009-01-13 13:43:00,0.5543,0.55445,0.55425,0.55445,24000000.0
2009-01-13 13:44:00,0.55445,0.5545,0.554,0.55405,145200000.0
2009-01-13 13:45:00,0.55415,0.55475,0.55405,0.55475,139200000.0
2009-01-13 13:46:00,0.55475,0.55515,0.55475,0.555,90200000.0
2009-01-13 13:47:00,0.5548,0.5548,0.5548,0.5548,4000000.0
2009-01-13 13:48:00,0.55495,0.55505,0.5548,0.5549,44800000.0
2009-01-13 13:49:00,0.55495,0.55495,0.5545,0.55455,84200000.0
2009-01-13 13:50:00,0.5546,0.5546,0.55415,0.55445,161600000.0
2009-01-13 13:51:00,0.55445,0.5545,0.5538,0.5541,141000000.0
2009-01-13 13:52:00,0.5541,0.55475,0.55405,0.5546,161800000.0
2009-01-13 13:53:00,0.55455,0.55455,0.5542,0.5543,65800000.0
2009-01-13 13:54:00,0.5543,0.5543,0.55385,0.55395,35200000.0
2009-01-13 13:55:00,0.554,0.554,0.55385,0.55385,157200000.0
2009-01-13 13:56:00,0.5539,0.55405,0.5535,0.55365,418800000.0
2009-01-13 13:57:00,0.5537,0.554,0.55365,0.55395,254200000.0
2009-01-13 13:58:00,0.5539,0.554,0.55365,0.5537,147200000.0
2009-01-13 13:59:00,0.55365,0.55385,0.55365,0.55385,185000000.0
2009-01-13 14:00:00,0.5539,0.55405,0.5536,0.5537,260400000.0
2009-01-13 14:01:00,0.55375,0.55395,0.5536,0.5537,102200000.0
2009-01-13 14:02:00,0.55385,0.55385,0.5534,0.55385,10200000.0
2009-01-13 14:03:00,0.55395,0.5542,0.5539,0.5541,89800000.0
2009-01-13 14:04:00,0.55405,0.55405,0.55385,0.554,73000000.0
2009-01-13 14:05:00,0.55395,0.55455,0.55395,0.5543,168600000.0
2009-01-13 14:06:00,0.5542,0.5543,0.55415,0.5542,85200000.0
2009-01-13 14:07:00,0.55425,0.55485,0.5542,0.55475,233000000.0
2009-01-13 14:08:00,0.55475,0.55495,0.5545,0.5546,128400000.0
2009-01-13 14:09:00,0.5547,0.5548,0.5545,0.55455,112200000.0
2009-01-13 14:10:00,0.5545,0.55455,0.55435,0.55435,121600000.0
2009-01-13 14:11:00,0.5544,0.5544,0.5544,0.5544,10800000.0
2009-01-13 14:12:00,0.5544,0.5546,0.5544,0.5545,173000000.0
2009-01-13 14:13:00,0.5545,0.5547,0.5545,0.5547,59000000.0
2009-01-13 14:14:00,0.5548,0.5549,0.5548,0.5549,60800000.0
2009-01-13 14:15:00,0.5548,0.55485,0.55445,0.55485,31000000.0
2009-01-13 14:16:00,0.5544,0.555,0.5544,0.5544,41800000.0
2009-01-13 14:17:00,0.5544,0.55455,0.5544,0.5544,111000000.0
2009-01-13 14:18:00,0.55455,0.5546,0.5545,0.5546,106200000.0
2009-01-13 14:19:00,0.5546,0.5546,0.5544,0.55455,102600000.0
2009-01-13 14:20:00,0.55475,0.55485,0.5544,0.55455,40600000.0
2009-01-13 14:21:00,0.55455,0.5546,0.55445,0.55445,240800000.0
2009-01-13 14:22:00,0.55445,0.55445,0.55435,0.55435,82800000.0
2009-01-13 14:23:00,0.55435,0.5545,0.55435,0.55445,26400000.0
2009-01-13 14:24:00,0.5545,0.5545,0.5538,0.55405,107400000.0
2009-01-13 14:25:00,0.554,0.55405,0.55355,0.55395,169600000.0
2009-01-13 14:26:00,0.55395,0.55445,0.55375,0.554,42000000.0
2009-01-13 14:27:00,0.554,0.55415,0.55365,0.55415,13200000.0
2009-01-13 14:28:00,0.55415,0.55415,0.55405,0.5541,28800000.0
2009-01-13 14:29:00,0.55415,0.55415,0.55385,0.55385,26000000.0
2009-01-13 14:30:00,0.5538,0.5538,0.5536,0.55365,20200000.0
2009-01-13 14:31:00,0.5536,0.55365,0.55355,0.5536,58000000.0
2009-01-13 14:32:00,0.5536,0.5536,0.55285,0.55285,89200000.0
2009-01-13 14:33:00,0.5529,0.55295,0.55275,0.5528,28000000.0
2009-01-13 14:34:00,0.55275,0.55275,0.55265,0.55265,66400000.0
2009-01-13 14:35:00,0.5527,0.55275,0.55265,0.55275,58000000.0
2009-01-13 14:36:00,0.55275,0.55315,0.55275,0.55315,87200000.0
2009-01-13 14:37:00,0.55315,0.5534,0.55295,0.55295,79800000.0
2009-01-13 14:38:00,0.55295,0.5532,0.55295,0.553,53200000.0
2009-01-13 14:39:00,0.553,0.553,0.5527,0.5527,15000000.0
2009-01-13 14:40:00,0.5527,0.5529,0.55265,0.55265,41000000.0
2009-01-13 14:41:00,0.5527,0.55275,0.55245,0.5527,100000000.0
2009-01-13 14:42:00,0.5527,0.5528,0.55265,0.5527,51600000.0
2009-01-13 14:43:00,0.55275,0.5528,0.5524,0.5526,70800000.0
2009-01-13 14:44:00,0.55255,0.5526,0.5524,0.5525,25000000.0
2009-01-13 14:45:00,0.5525,0.5528,0.5525,0.5528,98600000.0
2009-01-13 14:46:00,0.5528,0.5528,0.5527,0.5527,24000000.0
2009-01-13 14:47:00,0.5527,0.55325,0.5527,0.55325,67400000.0
2009-01-13 14:48:00,0.55315,0.5534,0.55315,0.5534,51800000.0
2009-01-13 14:49:00,0.5534,0.55345,0.5533,0.55345,43800000.0
2009-01-13 14:50:00,0.5534,0.55365,0.5532,0.55335,41800000.0
2009-01-13 14:51:00,0.55335,0.55365,0.55335,0.55365,12200000.0
2009-01-13 14:52:00,0.55365,0.55375,0.55365,0.5537,74000000.0
2009-01-13 14:53:00,0.55365,0.55365,0.55365,0.55365,16000000.0
2009-01-13 14:54:00,0.55375,0.5538,0.5537,0.55375,44000000.0
2009-01-13 14:55:00,0.55375,0.55375,0.55305,0.5532,24600000.0
2009-01-13 14:56:00,0.5534,0.5534,0.5532,0.5534,12800000.0
2009-01-13 14:57:00,0.5534,0.5534,0.553,0.5531,26400000.0
2009-01-13 14:58:00,0.55305,0.5531,0.553,0.55305,46000000.0
2009-01-13 14:59:00,0.55305,0.55315,0.55305,0.5531,30800000.0
2009-01-13 15:00:00,0.5531,0.55335,0.5531,0.55315,45800000.0
2009-01-13 15:01:00,0.5532,0.5534,0.55315,0.5533,39400000.0
2009-01-13 15:02:00,0.5533,0.5534,0.5531,0.5533,44200000.0
2009-01-13 15:03:00,0.5532,0.5533,0.5532,0.55325,12000000.0
2009-01-13 15:04:00,0.55345,0.55345,0.5533,0.55345,23200000.0
2009-01-13 15:05:00,0.5531,0.55335,0.55305,0.55335,24200000.0
2009-01-13 15:06:00,0.55325,0.5534,0.55315,0.55315,25000000.0
2009-01-13 15:07:00,0.5532,0.5533,0.55315,0.55315,57600000.0
2009-01-13 15:08:00,0.55315,0.55355,0.5531,0.5531,69000000.0
2009-01-13 15:09:00,0.55315,0.55315,0.55305,0.55305,35600000.0
2009-01-13 15:10:00,0.5529,0.5529,0.55255,0.5529,27800000.0
2009-01-13 15:11:00,0.553,0.553,0.553,0.553,2000000.0
2009-01-13 15:12:00,0.553,0.553,0.55265,0.55265,47600000.0
2009-01-13 15:13:00,0.55275,0.55295,0.55255,0.55255,33600000.0
2009-01-13 15:14:00,0.55255,0.55255,0.55235,0.5524,19800000.0
2009-01-13 15:15:00,0.55265,0.55265,0.5524,0.5525,30200000.0
2009-01-13 15:16:00,0.55245,0.55275,0.5522,0.5522,44600000.0
2009-01-13 15:17:00,0.5521,0.5523,0.55185,0.55185,46400000.0
2009-01-13 15:18:00,0.5518,0.552,0.5516,0.5518,90000000.0
2009-01-13 15:19:00,0.5517,0.55185,0.5514,0.55185,53200000.0
2009-01-13 15:20:00,0.55185,0.55225,0.55185,0.552,32800000.0
2009-01-13 15:21:00,0.5522,0.55245,0.5522,0.55235,16400000.0
2009-01-13 15:22:00,0.55235,0.55295,0.5522,0.55295,30800000.0
2009-01-13 15:23:00,0.5529,0.55315,0.5522,0.55245,99400000.0
2009-01-13 15:24:00,0.5523,0.55265,0.5523,0.5526,50800000.0
2009-01-13 15:25:00,0.55255,0.5526,0.5521,0.5523,49200000.0
2009-01-13 15:26:00,0.5523,0.5529,0.55225,0.5527,25600000.0
2009-01-13 15:27:00,0.5526,0.5531,0.5524,0.5524,61600000.0
2009-01-13 15:28:00,0.5527,0.5532,0.55245,0.5526,41600000.0
2009-01-13 15:29:00,0.5527,0.5531,0.55235,0.55235,108800000.0
2009-01-13 15:30:00,0.5526,0.55345,0.5525,0.55305,59400000.0
2009-01-13 15:31:00,0.55305,0.5532,0.5528,0.55305,64400000.0
2009-01-13 15:32:00,0.55285,0.5532,0.5526,0.5532,93800000.0
2009-01-13 15:33:00,0.5532,0.5533,0.55275,0.5529,69200000.0
2009-01-13 15:34:00,0.5529,0.5533,0.5527,0.5533,78200000.0
2009-01-13 15:35:00,0.5533,0.5535,0.5533,0.5534,19400000.0
2009-01-13 15:36:00,0.5535,0.5537,0.5534,0.5537,32400000.0
2009-01-13 15:37:00,0.5538,0.55455,0.5537,0.55425,72600000.0
2009-01-13 15:38:00,0.55425,0.55465,0.55425,0.55435,60000000.0
2009-01-13 15:39:00,0.5543,0.5545,0.55425,0.55445,61000000.0
2009-01-13 15:40:00,0.55445,0.5552,0.55445,0.555,67400000.0
2009-01-13 15:41:00,0.55505,0.5552,0.55325,0.5535,121800000.0
2009-01-13 15:42:00,0.55325,0.5538,0.55325,0.55335,50000000.0
2009-01-13 15:43:00,0.55335,0.5538,0.55335,0.5537,85600000.0
2009-01-13 15:44:00,0.5537,0.5539,0.5537,0.5539,149800000.0
2009-01-13 15:45:00,0.5539,0.5544,0.5539,0.5544,105400000.0
2009-01-13 15:46:00,0.55435,0.5546,0.5534,0.5538,189800000.0
2009-01-13 15:47:00,0.55385,0.5547,0.55385,0.5544,152000000.0
2009-01-13 15:48:00,0.5544,0.5546,0.5536,0.5545,70800000.0
2009-01-13 15:49:00,0.55445,0.5547,0.55435,0.5544,98600000.0
2009-01-13 15:50:00,0.5544,0.5549,0.5542,0.5543,99000000.0
2009-01-13 15:51:00,0.5543,0.55495,0.5543,0.5543,97000000.0
2009-01-13 15:52:00,0.5545,0.5547,0.55405,0.55415,97400000.0
2009-01-13 15:53:00,0.5541,0.5547,0.5541,0.5545,55800000.0
2009-01-13 15:54:00,0.5545,0.5545,0.5539,0.5543,69800000.0
2009-01-13 15:55:00,0.5543,0.5547,0.5542,0.5544,60800000.0
2009-01-13 15:56:00,0.5544,0.55495,0.55435,0.5545,31000000.0
2009-01-13 15:57:00,0.5545,0.5547,0.5545,0.55455,17400000.0
2009-01-13 15:58:00,0.55455,0.5552,0.5545,0.5549,64800000.0
2009-01-13 15:59:00,0.55485,0.55505,0.5542,0.55445,97800000.0
2009-01-13 16:00:00,0.55435,0.5544,0.5539,0.554,47800000.0
2009-01-13 16:01:00,0.554,0.554,0.5534,0.5539,50200000.0
2009-01-13 16:02:00,0.5539,0.554,0.5539,0.554,14000000.0
2009-01-13 16:03:00,0.554,0.554,0.5533,0.5534,45000000.0
2009-01-13 16:04:00,0.5534,0.55355,0.55315,0.55355,52600000.0
2009-01-13 16:05:00,0.55355,0.55365,0.55355,0.55355,22000000.0
2009-01-13 16:06:00,0.55355,0.5537,0.5533,0.5533,72000000.0
2009-01-13 16:07:00,0.5534,0.5537,0.5533,0.5535,51200000.0
2009-01-13 16:08:00,0.5535,0.55355,0.5535,0.55355,14000000.0
2009-01-13 16:09:00,0.55355,0.55365,0.55355,0.55355,22200000.0
2009-01-13 16:10:00,0.55355,0.55395,0.55355,0.55375,63400000.0
2009-01-13 16:11:00,0.55375,0.55385,0.55375,0.55385,12000000.0
2009-01-13 16:12:00,0.55375,0.55415,0.5532,0.5532,60800000.0
2009-01-13 16:13:00,0.55335,0.55375,0.5533,0.55345,79800000.0
2009-01-13 16:14:00,0.5533,0.55345,0.55325,0.5533,22200000.0
2009-01-13 16:15:00,0.5533,0.5534,0.5533,0.55335,7400000.0
2009-01-13 16:16:00,0.55335,0.55335,0.55325,0.55325,11000000.0
2009-01-13 16:17:00,0.5532,0.55325,0.5532,0.55325,24200000.0
2009-01-13 16:18:00,0.55325,0.55325,0.55325,0.55325,14000000.0
2009-01-13 16:19:00,0.55325,0.55345,0.55325,0.55325,35200000.0
2009-01-13 16:20:00,0.55335,0.55335,0.5528,0.55285,33400000.0
2009-01-13 16:21:00,0.55285,0.553,0.55285,0.55285,22600000.0
2009-01-13 16:22:00,0.55285,0.553,0.55285,0.55285,18400000.0
2009-01-13 16:23:00,0.55295,0.55335,0.55285,0.55285,36600000.0
2009-01-13 16:24:00,0.55285,0.5531,0.55285,0.55285,28800000.0
2009-01-13 16:25:00,0.55285,0.5531,0.55265,0.55295,100400000.0
2009-01-13 16:26:00,0.5529,0.55315,0.55245,0.55315,88000000.0
2009-01-13 16:27:00,0.55325,0.55375,0.55315,0.5536,76200000.0
2009-01-13 16:28:00,0.55375,0.5543,0.5531,0.55345,111200000.0
2009-01-13 16:29:00,0.55335,0.5542,0.5533,0.5538,71800000.0
2009-01-13 16:30:00,0.55385,0.554,0.55385,0.554,65600000.0
2009-01-13 16:31:00,0.554,0.55415,0.5533,0.55405,97600000.0
2009-01-13 16:32:00,0.55405,0.5542,0.55405,0.5541,44600000.0
2009-01-13 16:33:00,0.55405,0.55405,0.55315,0.55345,142800000.0
2009-01-13 16:34:00,0.55345,0.55355,0.5534,0.5534,96800000.0
2009-01-13 16:35:00,0.55345,0.554,0.5534,0.55375,89400000.0
2009-01-13 16:36:00,0.5537,0.5537,0.5537,0.5537,1000000.0
2009-01-13 16:37:00,0.55375,0.55395,0.55375,0.55395,8800000.0
2009-01-13 16:38:00,0.5541,0.5542,0.5541,0.5542,8000000.0
2009-01-13 16:39:00,0.55415,0.55415,0.554,0.55405,38800000.0
2009-01-13 16:40:00,0.554,0.55415,0.55365,0.5538,138400000.0
2009-01-13 16:41:00,0.5538,0.554,0.5538,0.554,50800000.0
2009-01-13 16:42:00,0.55395,0.55445,0.55395,0.55445,34400000.0
2009-01-13 16:43:00,0.55455,0.55455,0.5543,0.5543,18800000.0
2009-01-13 16:44:00,0.5543,0.5544,0.5543,0.5543,24400000.0
2009-01-13 16:45:00,0.55425,0.55435,0.55405,0.55405,98800000.0
2009-01-13 16:46:00,0.55415,0.55435,0.55395,0.55415,173800000.0
2009-01-13 16:47:00,0.55415,0.5545,0.55385,0.55435,121800000.0
2009-01-13 16:48:00,0.55435,0.55475,0.55395,0.55475,124600000.0
2009-01-13 16:49:00,0.55455,0.55485,0.55435,0.55435,78800000.0
2009-01-13 16:50:00,0.5544,0.5544,0.55405,0.5543,61800000.0
2009-01-13 16:51:00,0.5543,0.55465,0.55405,0.55465,66600000.0
2009-01-13 16:52:00,0.5546,0.5547,0.55425,0.55455,29600000.0
2009-01-13 16:53:00,0.55455,0.55475,0.55455,0.55455,23600000.0
2009-01-13 16:54:00,0.55455,0.55515,0.55445,0.55455,106800000.0
2009-01-13 16:55:00,0.55465,0.55485,0.55465,0.55475,54400000.0
2009-01-13 16:56:00,0.5548,0.5552,0.55475,0.55475,86200000.0
2009-01-13 16:57:00,0.55485,0.55495,0.5548,0.5548,36400000.0
2009-01-13 16:58:00,0.55475,0.5549,0.55445,0.55445,45600000.0
2009-01-13 16:59:00,0.55455,0.55475,0.55425,0.55455,149400000.0
2009-01-13 17:00:00,0.5545,0.55495,0.55435,0.55455,55800000.0
2009-01-13 17:01:00,0.55455,0.5547,0.55455,0.5547,10000000.0
2009-01-13 17:02:00,0.5547,0.55485,0.55455,0.55465,116600000.0
2009-01-13 17:03:00,0.5545,0.55475,0.5543,0.5544,126400000.0
2009-01-13 17:04:00,0.5544,0.5544,0.55425,0.55425,34800000.0
2009-01-13 17:05:00,0.55425,0.55485,0.55425,0.55485,93200000.0
2009-01-13 17:06:00,0.55495,0.555,0.5544,0.5546,51000000.0
2009-01-13 17:07:00,0.5545,0.55495,0.5545,0.5547,42400000.0
2009-01-13 17:08:00,0.5547,0.5554,0.5547,0.5554,62000000.0
2009-01-13 17:09:00,0.5554,0.5554,0.555,0.5551,47600000.0
2009-01-13 17:10:00,0.5551,0.5551,0.5549,0.5549,26000000.0
2009-01-13 17:11:00,0.555,0.5551,0.5549,0.5549,24000000.0
2009-01-13 17:12:00,0.5549,0.5553,0.5549,0.55525,25000000.0
2009-01-13 17:13:00,0.55525,0.55575,0.55505,0.5555,89200000.0
2009-01-13 17:14:00,0.5557,0.5563,0.5549,0.5554,195800000.0
2009-01-13 17:15:00,0.5555,0.55605,0.55545,0.55575,82400000.0
2009-01-13 17:16:00,0.5557,0.55605,0.5553,0.55575,107600000.0
2009-01-13 17:17:00,0.55575,0.55575,0.55475,0.55515,172800000.0
2009-01-13 17:18:00,0.55525,0.55525,0.55455,0.5547,141700000.0
2009-01-13 17:19:00,0.5548,0.5548,0.55455,0.5548,89000000.0
2009-01-13 17:20:00,0.5547,0.5551,0.55455,0.5548,113000000.0
2009-01-13 17:21:00,0.5546,0.5548,0.5541,0.55415,114400000.0
2009-01-13 17:22:00,0.55415,0.55445,0.55395,0.55405,247600000.0
2009-01-13 17:23:00,0.55405,0.55405,0.5533,0.5535,200600000.0
2009-01-13 17:24:00,0.5535,0.5539,0.55325,0.5538,108800000.0
2009-01-13 17:25:00,0.5538,0.55385,0.5534,0.5536,50800000.0
2009-01-13 17:26:00,0.5536,0.55375,0.55355,0.5537,64800000.0
2009-01-13 17:27:00,0.55365,0.55395,0.5536,0.5536,72600000.0
2009-01-13 17:28:00,0.55375,0.55415,0.55375,0.55415,72600000.0
2009-01-13 17:29:00,0.55415,0.55445,0.55415,0.55445,29800000.0
2009-01-13 17:30:00,0.55445,0.55445,0.55445,0.55445,14000000.0
2009-01-13 17:31:00,0.5546,0.5546,0.55395,0.55405,71000000.0
2009-01-13 17:32:00,0.55405,0.5541,0.55405,0.5541,48400000.0
2009-01-13 17:33:00,0.5538,0.554,0.55365,0.55365,19800000.0
2009-01-13 17:34:00,0.55375,0.55385,0.55335,0.55375,57600000.0
2009-01-13 17:35:00,0.55385,0.55385,0.55345,0.55365,109200000.0
2009-01-13 17:36:00,0.55365,0.55365,0.55305,0.55315,95600000.0
2009-01-13 17:37:00,0.55315,0.55335,0.5528,0.55305,87600000.0
2009-01-13 17:38:00,0.55305,0.5533,0.55295,0.5531,45400000.0
2009-01-13 17:39:00,0.5531,0.5533,0.55215,0.55255,61400000.0
2009-01-13 17:40:00,0.5527,0.55305,0.55245,0.5525,106600000.0
2009-01-13 17:41:00,0.5526,0.55285,0.5517,0.5517,129700000.0
2009-01-13 17:42:00,0.5517,0.5517,0.5512,0.5514,117400000.0
2009-01-13 17:43:00,0.5513,0.5515,0.5512,0.55125,89600000.0
2009-01-13 17:44:00,0.5512,0.5516,0.5507,0.5512,91200000.0
2009-01-13 17:45:00,0.5513,0.55135,0.55075,0.55075,27100000.0
2009-01-13 17:46:00,0.5509,0.5509,0.5504,0.5505,67000000.0
2009-01-13 17:47:00,0.55055,0.551,0.55045,0.55065,96000000.0
2009-01-13 17:48:00,0.55065,0.55135,0.5505,0.55135,103800000.0
2009-01-13 17:49:00,0.5514,0.5518,0.5514,0.5516,46400000.0
2009-01-13 17:50:00,0.55155,0.5519,0.55095,0.55095,103400000.0
2009-01-13 17:51:00,0.5511,0.5515,0.5507,0.55125,103400000.0
2009-01-13 17:52:00,0.5512,0.55125,0.551,0.5511,84200000.0
2009-01-13 17:53:00,0.5511,0.55115,0.55075,0.5509,66600000.0
2009-01-13 17:54:00,0.5509,0.5512,0.5509,0.55115,13000000.0
2009-01-13 17:55:00,0.5513,0.55135,0.5508,0.5511,64200000.0
2009-01-13 17:56:00,0.55115,0.5513,0.5506,0.55075,85200000.0
2009-01-13 17:57:00,0.5508,0.55085,0.55025,0.5503,85200000.0
2009-01-13 17:58:00,0.5503,0.5508,0.54995,0.5508,88600000.0
2009-01-13 17:59:00,0.5508,0.55115,0.54985,0.5503,94400000.0
2009-01-13 18:00:00,0.5503,0.5511,0.5503,0.5509,102000000.0
2009-01-13 18:01:00,0.5511,0.55115,0.55085,0.55085,23600000.0
2009-01-13 18:02:00,0.55075,0.55115,0.5506,0.551,33600000.0
2009-01-13 18:03:00,0.5512,0.5514,0.55055,0.55105,43000000.0
2009-01-13 18:04:00,0.551,0.55125,0.5509,0.5509,31200000.0
2009-01-13 18:05:00,0.5511,0.5513,0.5506,0.5511,72400000.0
2009-01-13 18:06:00,0.5511,0.5514,0.5511,0.5514,16000000.0
2009-01-13 18:07:00,0.5514,0.55225,0.5514,0.55225,80200000.0
2009-01-13 18:08:00,0.55225,0.55225,0.5517,0.55185,31800000.0
2009-01-13 18:09:00,0.552,0.5521,0.55195,0.552,55000000.0
2009-01-13 18:10:00,0.55195,0.5521,0.55195,0.552,35800000.0
2009-01-13 18:11:00,0.55195,0.5522,0.5507,0.55135,177200000.0
2009-01-13 18:12:00,0.5514,0.5514,0.55115,0.5513,51600000.0
2009-01-13 18:13:00,0.5512,0.55145,0.55115,0.55135,117000000.0
2009-01-13 18:14:00,0.5514,0.5521,0.55115,0.5517,125000000.0
2009-01-13 18:15:00,0.55155,0.552,0.5514,0.5518,134400000.0
2009-01-13 18:16:00,0.5519,0.55265,0.55175,0.55265,158000000.0
2009-01-13 18:17:00,0.55245,0.55275,0.5518,0.55185,135600000.0
2009-01-13 18:18:00,0.5519,0.55205,0.5518,0.552,80000000.0
2009-01-13 18:19:00,0.55205,0.5522,0.552,0.552,34800000.0
2009-01-13 18:20:00,0.55205,0.5521,0.552,0.5521,11200000.0
2009-01-13 18:21:00,0.5522,0.55225,0.55115,0.55165,78400000.0
2009-01-13 18:22:00,0.55165,0.55165,0.55125,0.55135,131800000.0
2009-01-13 18:23:00,0.5514,0.55155,0.55135,0.55145,195800000.0
2009-01-13 18:24:00,0.55145,0.55165,0.551,0.55165,147600000.0
2009-01-13 18:25:00,0.55165,0.55215,0.55115,0.55145,87400000.0
2009-01-13 18:26:00,0.5515,0.55235,0.55145,0.55235,34800000.0
2009-01-13 18:27:00,0.55235,0.55235,0.55135,0.5516,92000000.0
2009-01-13 18:28:00,0.5515,0.55265,0.5515,0.55255,69600000.0
2009-01-13 18:29:00,0.5524,0.5528,0.55235,0.5527,53200000.0
2009-01-13 18:30:00,0.55255,0.55255,0.55235,0.5525,33200000.0
2009-01-13 18:31:00,0.5525,0.55285,0.5524,0.55275,44200000.0
2009-01-13 18:32:00,0.55275,0.553,0.5527,0.55295,28200000.0
2009-01-13 18:33:00,0.5529,0.55305,0.5529,0.55305,20600000.0
2009-01-13 18:34:00,0.553,0.553,0.5519,0.5525,132400000.0
2009-01-13 18:35:00,0.55245,0.5528,0.55185,0.5524,84600000.0
2009-01-13 18:36:00,0.5525,0.5533,0.5524,0.55275,107400000.0
2009-01-13 18:37:00,0.5528,0.5532,0.5527,0.55305,50400000.0
2009-01-13 18:38:00,0.553,0.55305,0.5528,0.5528,68200000.0
2009-01-13 18:39:00,0.55285,0.55295,0.5526,0.55285,62400000.0
2009-01-13 18:40:00,0.5528,0.55305,0.5528,0.55295,27400000.0
2009-01-13 18:41:00,0.5528,0.55285,0.5525,0.5525,71400000.0
2009-01-13 18:42:00,0.5527,0.55285,0.55265,0.5527,13600000.0
2009-01-13 18:43:00,0.55255,0.5528,0.55255,0.5526,33600000.0
2009-01-13 18:44:00,0.55275,0.5531,0.5527,0.5527,51000000.0
2009-01-13 18:45:00,0.5527,0.5527,0.5524,0.5524,50800000.0
2009-01-13 18:46:00,0.5524,0.5525,0.55235,0.5525,21800000.0
2009-01-13 18:47:00,0.5525,0.5525,0.5525,0.5525,12000000.0
2009-01-13 18:48:00,0.5525,0.5527,0.5524,0.5525,47200000.0
2009-01-13 18:49:00,0.5524,0.5525,0.5521,0.55215,37400000.0
2009-01-13 18:50:00,0.55215,0.55235,0.55155,0.55155,21800000.0
2009-01-13 18:51:00,0.55175,0.55215,0.5517,0.55205,21400000.0
2009-01-13 18:52:00,0.5522,0.5522,0.55185,0.55185,5000000.0
2009-01-13 18:53:00,0.55195,0.552,0.55195,0.552,4000000.0
2009-01-13 18:54:00,0.55205,0.55205,0.552,0.552,4000000.0
2009-01-13 18:55:00,0.55195,0.552,0.55175,0.55175,31400000.0
2009-01-13 18:56:00,0.55166,0.55176,0.55152,0.55157,32600000.0
2009-01-13 18:57:00,0.55175,0.55175,0.55095,0.55125,91600000.0
2009-01-13 18:58:00,0.55135,0.5517,0.551,0.5517,84000000.0
2009-01-13 18:59:00,0.5517,0.55185,0.5517,0.55185,8400000.0
2009-01-13 19:00:00,0.5518,0.55185,0.55165,0.55165,10600000.0
2009-01-13 19:01:00,0.5519,0.5519,0.55165,0.55165,2000000.0
2009-01-13 19:02:00,0.5518,0.55185,0.55175,0.55175,11400000.0
2009-01-13 19:03:00,0.55175,0.5522,0.55175,0.55195,16400000.0
2009-01-13 19:04:00,0.5516,0.55205,0.5516,0.55165,20800000.0
2009-01-13 19:05:00,0.55165,0.55165,0.55165,0.55165,1200000.0
2009-01-13 19:06:00,0.5516,0.552,0.5516,0.552,13400000.0
2009-01-13 19:07:00,0.552,0.552,0.55175,0.55175,13200000.0
2009-01-13 19:08:00,0.5518,0.55245,0.5517,0.55185,73800000.0
2009-01-13 19:09:00,0.55185,0.55235,0.55185,0.55215,60800000.0
2009-01-13 19:10:00,0.55215,0.5524,0.55215,0.55225,27000000.0
2009-01-13 19:11:00,0.5522,0.5523,0.55215,0.5523,21800000.0
2009-01-13 19:12:00,0.55215,0.5522,0.55215,0.5522,6000000.0
2009-01-13 19:13:00,0.5522,0.5522,0.5522,0.5522,2000000.0
2009-01-13 19:14:00,0.5522,0.5525,0.55215,0.55215,27000000.0
2009-01-13 19:15:00,0.55215,0.5523,0.55215,0.55225,26200000.0
2009-01-13 19:16:00,0.5522,0.55245,0.55215,0.55245,48400000.0
2009-01-13 19:17:00,0.5525,0.5526,0.55245,0.5525,137400000.0
2009-01-13 19:18:00,0.55245,0.55255,0.55245,0.55245,41600000.0
2009-01-13 19:19:00,0.55255,0.55255,0.55245,0.55245,20800000.0
2009-01-13 19:20:00,0.55245,0.55245,0.5522,0.5522,14800000.0
2009-01-13 19:21:00,0.5521,0.5523,0.5521,0.55225,16600000.0
2009-01-13 19:22:00,0.55225,0.55225,0.5521,0.55225,9000000.0
2009-01-13 19:23:00,0.55215,0.5527,0.55215,0.55255,14600000.0
2009-01-13 19:24:00,0.5525,0.5525,0.5523,0.5523,7800000.0
2009-01-13 19:25:00,0.55215,0.55255,0.55215,0.55255,18600000.0
2009-01-13 19:26:00,0.55275,0.5531,0.55255,0.55285,34600000.0
2009-01-13 19:27:00,0.553,0.55335,0.55255,0.5529,70600000.0
2009-01-13 19:28:00,0.5531,0.55365,0.5531,0.55335,45400000.0
2009-01-13 19:29:00,0.55335,0.5539,0.55325,0.55355,28600000.0
2009-01-13 19:30:00,0.5535,0.5542,0.5535,0.5539,73600000.0
2009-01-13 19:31:00,0.55345,0.554,0.55345,0.55395,48400000.0
2009-01-13 19:32:00,0.55385,0.55385,0.5535,0.5535,6200000.0
2009-01-13 19:33:00,0.55365,0.554,0.5535,0.554,10200000.0
2009-01-13 19:34:00,0.554,0.554,0.554,0.554,3000000.0
2009-01-13 19:35:00,0.55395,0.554,0.5539,0.5539,17000000.0
2009-01-13 19:36:00,0.5539,0.5539,0.5539,0.5539,4000000.0
2009-01-13 19:37:00,0.55395,0.55395,0.55395,0.55395,2000000.0
2009-01-13 19:38:00,0.55405,0.55405,0.55405,0.55405,2000000.0
2009-01-13 19:39:00,0.5541,0.55415,0.55405,0.55415,14600000.0
2009-01-13 19:40:00,0.55415,0.55415,0.55415,0.55415,4000000.0
2009-01-13 19:41:00,0.55415,0.55425,0.55415,0.55425,8000000.0
2009-01-13 19:42:00,0.55397,0.55397,0.5537,0.55381,14000000.0
2009-01-13 19:43:00,0.5544,0.5544,0.5544,0.5544,4000000.0
2009-01-13 19:44:00,0.55399,0.55408,0.55382,0.55393,22200000.0
2009-01-13 19:45:00,0.5544,0.55445,0.5544,0.55445,28000000.0
2009-01-13 19:46:00,0.55445,0.55445,0.5544,0.5544,32000000.0
2009-01-13 19:47:00,0.5544,0.5544,0.554,0.5541,36400000.0
2009-01-13 19:48:00,0.5541,0.5542,0.554,0.55415,18200000.0
2009-01-13 19:49:00,0.5542,0.5542,0.55415,0.55415,20000000.0
2009-01-13 19:50:00,0.55415,0.5542,0.55415,0.5542,14000000.0
2009-01-13 19:51:00,0.5542,0.5542,0.5541,0.5541,18000000.0
2009-01-13 19:52:00,0.5541,0.5541,0.55405,0.55405,19400000.0
2009-01-13 19:53:00,0.55405,0.55405,0.55405,0.55405,2000000.0
2009-01-13 19:54:00,0.55405,0.55405,0.55405,0.55405,4200000.0
2009-01-13 19:55:00,0.55405,0.55455,0.55405,0.5542,24000000.0
2009-01-13 19:56:00,0.554,0.554,0.554,0.554,4200000.0
2009-01-13 19:57:00,0.554,0.5542,0.55395,0.5542,19600000.0
2009-01-13 19:58:00,0.55385,0.55385,0.55385,0.55385,9600000.0
2009-01-13 19:59:00,0.55415,0.55475,0.55405,0.5542,11400000.0
2009-01-13 20:00:00,0.55415,0.55425,0.5539,0.5542,21800000.0
2009-01-13 20:01:00,0.5542,0.5542,0.5541,0.5541,3200000.0
2009-01-13 20:02:00,0.55405,0.55405,0.55405,0.55405,4000000.0
2009-01-13 20:03:00,0.5536,0.55385,0.55354,0.55373,173800000.0
2009-01-13 20:04:00,0.55405,0.55405,0.55405,0.55405,4200000.0
2009-01-13 20:05:00,0.5541,0.5541,0.5541,0.5541,4400000.0
2009-01-13 20:06:00,0.55405,0.55405,0.55405,0.55405,4000000.0
2009-01-13 20:07:00,0.55405,0.5542,0.55405,0.55415,12800000.0
2009-01-13 20:08:00,0.55415,0.55415,0.55415,0.55415,4000000.0
2009-01-13 20:09:00,0.55415,0.55415,0.55395,0.5541,16200000.0
2009-01-13 20:10:00,0.5541,0.5541,0.5541,0.5541,1000000.0
2009-01-13 20:11:00,0.55395,0.55425,0.55395,0.55425,26800000.0
2009-01-13 20:12:00,0.55435,0.55435,0.55435,0.55435,15600000.0
2009-01-13 20:13:00,0.55435,0.55435,0.55435,0.55435,6800000.0
2009-01-13 20:14:00,0.55435,0.55435,0.5543,0.55435,46800000.0
2009-01-13 20:15:00,0.5543,0.55435,0.55385,0.554,54400000.0
2009-01-13 20:16:00,0.554,0.55405,0.55395,0.55405,7000000.0
2009-01-13 20:17:00,0.554,0.5541,0.55395,0.554,27200000.0
2009-01-13 20:18:00,0.554,0.554,0.5536,0.5536,18200000.0
2009-01-13 20:19:00,0.55355,0.55355,0.5517,0.55225,69200000.0
2009-01-13 20:20:00,0.55235,0.5524,0.5514,0.5514,41400000.0
2009-01-13 20:21:00,0.5514,0.5519,0.55125,0.55135,53800000.0
2009-01-13 20:22:00,0.55145,0.5516,0.55135,0.55145,9200000.0
2009-01-13 20:23:00,0.55145,0.5516,0.5511,0.55155,33800000.0
2009-01-13 20:24:00,0.55145,0.5517,0.55125,0.55145,29800000.0
2009-01-13 20:25:00,0.5514,0.5514,0.5498,0.5506,75200000.0
2009-01-13 20:26:00,0.55045,0.5513,0.5499,0.55025,132200000.0
2009-01-13 20:27:00,0.55005,0.5502,0.54895,0.54925,163000000.0
2009-01-13 20:28:00,0.5493,0.54955,0.5489,0.5491,115600000.0
2009-01-13 20:29:00,0.5492,0.54925,0.5486,0.5486,83000000.0
2009-01-13 20:30:00,0.5486,0.5486,0.5479,0.54835,128400000.0
2009-01-13 20:31:00,0.54835,0.54865,0.54815,0.5486,55200000.0
2009-01-13 20:32:00,0.54865,0.54885,0.54855,0.5487,37800000.0
2009-01-13 20:33:00,0.5487,0.54905,0.5483,0.5486,36500000.0
2009-01-13 20:34:00,0.54865,0.54895,0.54865,0.54895,50200000.0
2009-01-13 20:35:00,0.54895,0.54915,0.54895,0.549,33600000.0
2009-01-13 20:36:00,0.54915,0.54955,0.5491,0.5493,53800000.0
2009-01-13 20:37:00,0.5494,0.5496,0.5493,0.54935,67600000.0
2009-01-13 20:38:00,0.54965,0.54975,0.54925,0.54935,59800000.0
2009-01-13 20:39:00,0.54945,0.5496,0.5491,0.5491,73200000.0
2009-01-13 20:40:00,0.54925,0.54945,0.5492,0.54925,41200000.0
2009-01-13 20:41:00,0.54915,0.54915,0.54825,0.54835,18200000.0
2009-01-13 20:42:00,0.5483,0.54835,0.54805,0.54805,45200000.0
2009-01-13 20:43:00,0.5481,0.5481,0.54795,0.54805,63000000.0
2009-01-13 20:44:00,0.54805,0.54865,0.54805,0.54855,46200000.0
2009-01-13 20:45:00,0.54855,0.54855,0.5482,0.5482,29600000.0
2009-01-13 20:46:00,0.54815,0.54845,0.54815,0.54845,76000000.0
2009-01-13 20:47:00,0.54855,0.5486,0.5483,0.54835,54200000.0
2009-01-13 20:48:00,0.54835,0.549,0.5482,0.5486,26000000.0
2009-01-13 20:49:00,0.5486,0.54885,0.54855,0.5486,57400000.0
2009-01-13 20:50:00,0.5486,0.5488,0.54845,0.5487,16800000.0
2009-01-13 20:51:00,0.5487,0.54875,0.5481,0.54835,39400000.0
2009-01-13 20:52:00,0.5486,0.5487,0.54795,0.54825,59800000.0
2009-01-13 20:53:00,0.54825,0.54875,0.54805,0.5482,44400000.0
2009-01-13 20:54:00,0.54825,0.54835,0.5481,0.54815,41600000.0
2009-01-13 20:55:00,0.54805,0.5482,0.54805,0.5481,15800000.0
2009-01-13 20:56:00,0.5481,0.54815,0.54755,0.54765,45600000.0
2009-01-13 20:57:00,0.54775,0.54775,0.54625,0.54655,66200000.0
2009-01-13 20:58:00,0.5465,0.54665,0.5459,0.546,70200000.0
2009-01-13 20:59:00,0.54585,0.54645,0.5458,0.54635,88800000.0
2009-01-13 21:00:00,0.54635,0.5468,0.54595,0.5468,91800000.0
2009-01-13 21:01:00,0.5468,0.54695,0.54645,0.5466,36800000.0
2009-01-13 21:02:00,0.5466,0.5466,0.54625,0.54625,13600000.0
2009-01-13 21:03:00,0.54625,0.54635,0.54625,0.5463,8400000.0
2009-01-13 21:04:00,0.5463,0.54695,0.54625,0.5469,64000000.0
2009-01-13 21:05:00,0.54705,0.54705,0.5466,0.5469,33400000.0
2009-01-13 21:06:00,0.547,0.54765,0.547,0.5475,29200000.0
2009-01-13 21:07:00,0.54735,0.54775,0.54735,0.54775,30400000.0
2009-01-13 21:08:00,0.5477,0.5482,0.54735,0.54765,47600000.0
2009-01-13 21:09:00,0.54775,0.54815,0.5476,0.5481,33600000.0
2009-01-13 21:10:00,0.5479,0.548,0.5473,0.5473,63600000.0
2009-01-13 21:11:00,0.54765,0.548,0.5473,0.5475,34800000.0
2009-01-13 21:12:00,0.5475,0.54765,0.5475,0.54765,3200000.0
2009-01-13 21:13:00,0.5479,0.548,0.5475,0.5476,18400000.0
2009-01-13 21:14:00,0.5475,0.54775,0.54745,0.5476,22000000.0
2009-01-13 21:15:00,0.5476,0.5479,0.54755,0.54765,18200000.0
2009-01-13 21:16:00,0.54795,0.54815,0.54765,0.54795,24800000.0
2009-01-13 21:17:00,0.54795,0.548,0.5479,0.54795,14000000.0
2009-01-13 21:18:00,0.548,0.54885,0.5477,0.54845,33400000.0
2009-01-13 21:19:00,0.54855,0.54865,0.5478,0.5478,56000000.0
2009-01-13 21:20:00,0.54775,0.54795,0.54765,0.54795,20400000.0
2009-01-13 21:21:00,0.54775,0.5478,0.5477,0.5478,10000000.0
2009-01-13 21:22:00,0.5482,0.54825,0.54725,0.54745,74200000.0
2009-01-13 21:23:00,0.54745,0.5477,0.5473,0.54765,51400000.0
2009-01-13 21:24:00,0.5477,0.54785,0.5475,0.54785,14000000.0
2009-01-13 21:25:00,0.5479,0.5481,0.5477,0.5481,13400000.0
2009-01-13 21:26:00,0.54825,0.54825,0.5479,0.54815,24000000.0
2009-01-13 21:27:00,0.54825,0.54825,0.54755,0.5481,16600000.0
2009-01-13 21:28:00,0.5479,0.5479,0.5477,0.5479,14400000.0
2009-01-13 21:29:00,0.5479,0.5479,0.5479,0.5479,12000000.0
2009-01-13 21:30:00,0.548,0.5481,0.548,0.5481,16000000.0
2009-01-13 21:31:00,0.5481,0.5481,0.5479,0.54795,34400000.0
2009-01-13 21:32:00,0.5476,0.54775,0.5476,0.54775,16000000.0
2009-01-13 21:33:00,0.548,0.5484,0.548,0.5482,17000000.0
2009-01-13 21:34:00,0.5482,0.54835,0.5482,0.54835,8600000.0
2009-01-13 21:35:00,0.54818,0.54826,0.54803,0.54826,23200000.0
2009-01-13 21:36:00,0.54835,0.54865,0.54835,0.54865,10400000.0
2009-01-13 21:37:00,0.54865,0.5489,0.54865,0.5489,39800000.0
2009-01-13 21:38:00,0.5489,0.5489,0.5487,0.54885,25800000.0
2009-01-13 21:39:00,0.54895,0.5492,0.54895,0.5492,12600000.0
2009-01-13 21:40:00,0.5492,0.5492,0.5492,0.5492,3600000.0
2009-01-13 21:41:00,0.5492,0.5512,0.5492,0.5506,73000000.0
2009-01-13 21:42:00,0.55055,0.55115,0.5499,0.55015,116000000.0
2009-01-13 21:43:00,0.55015,0.55015,0.55005,0.55005,3000000.0
2009-01-13 21:44:00,0.55,0.55045,0.55,0.55045,41000000.0
2009-01-13 21:45:00,0.5505,0.5508,0.5504,0.5508,34000000.0
2009-01-13 21:46:00,0.55075,0.5512,0.55065,0.55085,21000000.0
2009-01-13 21:47:00,0.5509,0.5516,0.5509,0.5516,38600000.0
2009-01-13 21:48:00,0.55175,0.5518,0.55095,0.551,19400000.0
2009-01-13 21:49:00,0.55095,0.55095,0.5508,0.55085,36200000.0
2009-01-13 21:50:00,0.55085,0.55105,0.55075,0.55105,48200000.0
2009-01-13 21:51:00,0.55105,0.55105,0.5507,0.55075,67400000.0
2009-01-13 21:52:00,0.5507,0.5507,0.55045,0.5507,19200000.0
2009-01-13 21:53:00,0.5507,0.5507,0.55045,0.55045,16000000.0
2009-01-13 21:54:00,0.5505,0.5505,0.55035,0.55035,14800000.0
2009-01-13 21:55:00,0.5505,0.5505,0.55035,0.55035,16600000.0
2009-01-13 21:56:00,0.55019,0.55032,0.55015,0.55032,40800000.0
2009-01-13 21:57:00,0.5504,0.5505,0.55035,0.5505,32600000.0
2009-01-13 21:58:00,0.55045,0.55045,0.55045,0.55045,5200000.0
2009-01-13 21:59:00,0.5505,0.5507,0.5504,0.5507,39600000.0
2009-01-13 22:00:00,0.55075,0.55075,0.5501,0.5502,48400000.0
2009-01-13 22:01:00,0.5501,0.5504,0.5501,0.5502,28800000.0
2009-01-13 22:02:00,0.5501,0.55035,0.55005,0.5501,25600000.0
2009-01-13 22:03:00,0.55005,0.5504,0.54995,0.5502,20800000.0
2009-01-13 22:04:00,0.5503,0.5503,0.5501,0.5501,8200000.0
2009-01-13 22:05:00,0.5501,0.5501,0.5492,0.54945,28200000.0
2009-01-13 22:06:00,0.5493,0.5494,0.54915,0.5493,49400000.0
2009-01-13 22:07:00,0.54915,0.5493,0.54895,0.5491,49000000.0
2009-01-13 22:08:00,0.54915,0.5493,0.54895,0.54895,36000000.0
2009-01-13 22:09:00,0.54905,0.54905,0.54815,0.54855,97800000.0
2009-01-13 22:10:00,0.5485,0.5487,0.54845,0.54845,34200000.0
2009-01-13 22:11:00,0.54845,0.54925,0.54845,0.54925,19400000.0
2009-01-13 22:12:00,0.54925,0.54925,0.54885,0.549,13200000.0
2009-01-13 22:13:00,0.54915,0.54925,0.5485,0.5488,28600000.0
2009-01-13 22:14:00,0.54885,0.54885,0.5485,0.5488,14400000.0
2009-01-13 22:15:00,0.54865,0.54905,0.54845,0.5489,47600000.0
2009-01-13 22:16:00,0.549,0.549,0.54835,0.5486,4000000.0
2009-01-13 22:17:00,0.54845,0.54845,0.54845,0.54845,5400000.0
2009-01-13 22:18:00,0.54865,0.54865,0.54865,0.54865,1000000.0
2009-01-13 22:19:00,0.5486,0.54905,0.5483,0.54865,41800000.0
2009-01-13 22:20:00,0.54855,0.54875,0.5485,0.5487,38800000.0
2009-01-13 22:21:00,0.54855,0.54865,0.5485,0.5486,30800000.0
2009-01-13 22:22:00,0.5486,0.5487,0.5485,0.5486,26200000.0
2009-01-13 22:23:00,0.54875,0.54875,0.5486,0.5486,4000000.0
2009-01-13 22:24:00,0.54855,0.54865,0.5485,0.54865,11200000.0
2009-01-13 22:25:00,0.54875,0.54875,0.5487,0.5487,6200000.0
2009-01-13 22:26:00,0.54865,0.549,0.5486,0.549,39800000.0
2009-01-13 22:27:00,0.549,0.54955,0.549,0.54905,60600000.0
2009-01-13 22:28:00,0.54895,0.54915,0.54895,0.54915,15000000.0
2009-01-13 22:29:00,0.549,0.5492,0.549,0.5491,14600000.0
2009-01-13 22:30:00,0.54895,0.54895,0.5489,0.54895,14400000.0
2009-01-13 22:31:00,0.5489,0.549,0.54875,0.54875,55800000.0
2009-01-13 22:32:00,0.5484,0.5491,0.5484,0.5489,33800000.0
2009-01-13 22:33:00,0.54875,0.5489,0.54875,0.5489,3000000.0
2009-01-13 22:34:00,0.54905,0.54905,0.54835,0.54865,7000000.0
2009-01-13 22:35:00,0.54885,0.54915,0.54865,0.54895,32400000.0
2009-01-13 22:36:00,0.54895,0.549,0.5488,0.549,5800000.0
2009-01-13 22:37:00,0.54895,0.54915,0.54895,0.54915,15800000.0
2009-01-13 22:38:00,0.54915,0.54995,0.54905,0.54995,48600000.0
2009-01-13 22:39:00,0.54995,0.55025,0.549,0.55005,32200000.0
2009-01-13 22:40:00,0.55005,0.55015,0.54925,0.54955,11200000.0
2009-01-13 22:41:00,0.5496,0.5501,0.54955,0.5501,9400000.0
2009-01-13 22:42:00,0.5501,0.5505,0.5493,0.5505,33000000.0
2009-01-13 22:43:00,0.5505,0.5506,0.55025,0.55025,12600000.0
2009-01-13 22:44:00,0.5505,0.5506,0.55025,0.55025,5200000.0
2009-01-13 22:45:00,0.55008,0.55008,0.54995,0.54997,12200000.0
2009-01-13 22:46:00,0.55035,0.5506,0.55025,0.55045,48200000.0
2009-01-13 22:47:00,0.55045,0.5514,0.55025,0.55045,59000000.0
2009-01-13 22:48:00,0.5504,0.55045,0.5499,0.55015,56000000.0
2009-01-13 22:49:00,0.55015,0.55065,0.5499,0.5503,37600000.0
2009-01-13 22:50:00,0.5504,0.55105,0.55025,0.55095,24400000.0
2009-01-13 22:51:00,0.55105,0.55105,0.5507,0.5507,14200000.0
2009-01-13 22:52:00,0.55075,0.55075,0.55075,0.55075,7600000.0
2009-01-13 22:53:00,0.5501,0.55017,0.5501,0.55012,16000000.0
2009-01-13 22:54:00,0.55075,0.55105,0.55075,0.5508,17000000.0
2009-01-13 22:55:00,0.5508,0.55145,0.5507,0.55135,93800000.0
2009-01-13 22:56:00,0.55135,0.55145,0.55075,0.55085,44200000.0
2009-01-13 22:57:00,0.55095,0.55105,0.5508,0.55095,15000000.0
2009-01-13 22:58:00,0.55085,0.55135,0.5505,0.55135,24200000.0
2009-01-13 22:59:00,0.55145,0.5518,0.5507,0.55145,34600000.0
2009-01-13 23:00:00,0.55155,0.55155,0.5505,0.5505,28800000.0
2009-01-13 23:01:00,0.5502,0.55065,0.5502,0.55055,34400000.0
2009-01-13 23:02:00,0.55035,0.5507,0.55035,0.5507,29400000.0
2009-01-13 23:03:00,0.5506,0.55135,0.55045,0.5507,64400000.0
2009-01-13 23:04:00,0.5506,0.55085,0.5506,0.55085,6000000.0
2009-01-13 23:05:00,0.55085,0.5511,0.5505,0.55055,27400000.0
2009-01-13 23:06:00,0.5505,0.5505,0.5505,0.5505,1200000.0
2009-01-13 23:07:00,0.55085,0.5509,0.55055,0.5506,32800000.0
2009-01-13 23:08:00,0.55075,0.5512,0.5505,0.5512,88800000.0
2009-01-13 23:09:00,0.5512,0.5512,0.5506,0.5511,110200000.0
2009-01-13 23:10:00,0.55095,0.5512,0.5508,0.55085,39200000.0
2009-01-13 23:11:00,0.5508,0.5511,0.5507,0.5508,14000000.0
2009-01-13 23:12:00,0.55115,0.5518,0.5508,0.5518,58600000.0
2009-01-13 23:13:00,0.55165,0.5517,0.5513,0.55145,118400000.0
2009-01-13 23:14:00,0.55145,0.55145,0.5513,0.5513,31000000.0
2009-01-13 23:15:00,0.5514,0.5524,0.5514,0.55225,30600000.0
2009-01-13 23:16:00,0.5521,0.55235,0.5518,0.55195,56200000.0
2009-01-13 23:17:00,0.55195,0.55205,0.55195,0.55205,4200000.0
2009-01-13 23:18:00,0.55192,0.55192,0.5517,0.55187,63600000.0
2009-01-13 23:19:00,0.552,0.55205,0.552,0.55205,4000000.0
2009-01-13 23:20:00,0.55195,0.5521,0.55185,0.55205,36000000.0
2009-01-13 23:21:00,0.55205,0.5521,0.55205,0.5521,3000000.0
2009-01-13 23:22:00,0.55205,0.5524,0.55195,0.5524,31600000.0
2009-01-13 23:23:00,0.5524,0.55265,0.55235,0.55265,41800000.0
2009-01-13 23:24:00,0.55251,0.55251,0.55242,0.55242,12000000.0
2009-01-13 23:25:00,0.5526,0.55295,0.55255,0.55295,6400000.0
2009-01-13 23:26:00,0.5524,0.55265,0.5524,0.55265,4200000.0
2009-01-13 23:27:00,0.5529,0.5531,0.5524,0.55305,15800000.0
2009-01-13 23:28:00,0.5525,0.55265,0.55245,0.5526,40400000.0
2009-01-13 23:29:00,0.55265,0.55265,0.5524,0.55255,19600000.0
2009-01-13 23:30:00,0.55265,0.55275,0.55255,0.5526,22200000.0
2009-01-13 23:31:00,0.55255,0.55325,0.55255,0.5532,55600000.0
2009-01-13 23:32:00,0.55325,0.55325,0.55315,0.55325,61600000.0
2009-01-13 23:33:00,0.55325,0.55325,0.55285,0.55285,31000000.0
2009-01-13 23:34:00,0.55285,0.5532,0.55275,0.5532,28600000.0
2009-01-13 23:35:00,0.55305,0.5533,0.55285,0.55295,44800000.0
2009-01-13 23:36:00,0.55265,0.55285,0.55235,0.55275,100200000.0
2009-01-13 23:37:00,0.5527,0.55285,0.5522,0.55255,104400000.0
2009-01-13 23:38:00,0.5526,0.5527,0.55195,0.5527,54200000.0
2009-01-13 23:39:00,0.5527,0.55275,0.5527,0.5527,14800000.0
2009-01-13 23:40:00,0.5527,0.5527,0.5527,0.5527,22400000.0
2009-01-13 23:41:00,0.5527,0.5529,0.5527,0.5528,25000000.0
2009-01-13 23:42:00,0.55275,0.55275,0.5527,0.5527,7000000.0
2009-01-13 23:43:00,0.5527,0.5528,0.5525,0.5528,28400000.0
2009-01-13 23:44:00,0.55275,0.55275,0.55265,0.55265,13800000.0
2009-01-13 23:45:00,0.5527,0.553,0.5527,0.55295,45800000.0
2009-01-13 23:46:00,0.55295,0.55335,0.5529,0.55335,24000000.0
2009-01-13 23:47:00,0.5534,0.55345,0.55315,0.55315,13800000.0
2009-01-13 23:48:00,0.55315,0.55325,0.55305,0.55305,11400000.0
2009-01-13 23:49:00,0.55325,0.55325,0.55295,0.5532,28200000.0
2009-01-13 23:50:00,0.55315,0.55315,0.55315,0.55315,12200000.0
2009-01-13 23:51:00,0.55315,0.5534,0.553,0.553,39400000.0
2009-01-13 23:52:00,0.55315,0.55315,0.55305,0.55315,13400000.0
2009-01-13 23:53:00,0.55315,0.55315,0.55305,0.55315,13600000.0
2009-01-13 23:54:00,0.55315,0.55315,0.55315,0.55315,34200000.0
2009-01-13 23:55:00,0.55315,0.55315,0.55285,0.55305,57800000.0
2009-01-13 23:56:00,0.55295,0.55295,0.55295,0.55295,21400000.0
2009-01-13 23:57:00,0.55295,0.55295,0.55295,0.55295,3400000.0
2009-01-13 23:58:00,0.55295,0.55295,0.55295,0.55295,9400000.0
2009-01-13 23:59:00,0.55295,0.55305,0.5529,0.553,15400000.0
2009-01-14 00:00:00,0.55295,0.55295,0.55295,0.55295,6600000.0
2009-01-14 00:01:00,0.55295,0.553,0.55295,0.553,2200000.0
2009-01-14 00:02:00,0.55269,0.55298,0.55252,0.55298,22000000.0
2009-01-14 00:03:00,0.55295,0.553,0.55285,0.55295,6000000.0
2009-01-14 00:04:00,0.55275,0.55285,0.55275,0.55285,5000000.0
2009-01-14 00:05:00,0.5528,0.55295,0.5528,0.55295,8000000.0
2009-01-14 00:06:00,0.5529,0.553,0.5528,0.553,16400000.0
2009-01-14 00:07:00,0.5529,0.55295,0.5528,0.55295,23600000.0
2009-01-14 00:08:00,0.553,0.5531,0.553,0.5531,38200000.0
2009-01-14 00:09:00,0.55315,0.5533,0.55315,0.5533,7600000.0
2009-01-14 00:10:00,0.5535,0.55355,0.55335,0.55335,30400000.0
2009-01-14 00:11:00,0.5534,0.5534,0.55335,0.5534,6000000.0
2009-01-14 00:12:00,0.553,0.55318,0.553,0.55315,16000000.0
2009-01-14 00:13:00,0.55335,0.55335,0.55335,0.55335,4400000.0
2009-01-14 00:14:00,0.55307,0.55326,0.55301,0.55309,42000000.0
2009-01-14 00:15:00,0.55335,0.55335,0.55335,0.55335,26000000.0
2009-01-14 00:16:00,0.55335,0.55385,0.55335,0.55345,63400000.0
2009-01-14 00:17:00,0.5536,0.55385,0.5536,0.5537,85800000.0
2009-01-14 00:18:00,0.55385,0.55385,0.5534,0.5535,208800000.0
2009-01-14 00:19:00,0.5536,0.5536,0.5536,0.5536,8800000.0
2009-01-14 00:20:00,0.55325,0.55346,0.55321,0.55339,32400000.0
2009-01-14 00:21:00,0.55365,0.55365,0.55355,0.55355,8800000.0
2009-01-14 00:22:00,0.55345,0.5535,0.5534,0.5535,116600002.0
2009-01-14 00:23:00,0.5535,0.55375,0.55335,0.55375,376400003.0
2009-01-14 00:24:00,0.55375,0.55385,0.5535,0.55385,178600000.0
2009-01-14 00:25:00,0.55395,0.55395,0.55365,0.55365,129400001.0
2009-01-14 00:26:00,0.5536,0.55385,0.5536,0.5536,84400000.0
2009-01-14 00:27:00,0.5537,0.5537,0.5536,0.5536,28000000.0
2009-01-14 00:28:00,0.5537,0.5537,0.5533,0.5533,110000000.0
2009-01-14 00:29:00,0.5533,0.5533,0.5533,0.5533,18000000.0
2009-01-14 00:30:00,0.55325,0.5533,0.5531,0.5532,104800000.0
2009-01-14 00:31:00,0.55325,0.5533,0.55325,0.5533,13200000.0
2009-01-14 00:32:00,0.55325,0.55325,0.55325,0.55325,4400000.0
2009-01-14 00:33:00,0.55325,0.5534,0.55285,0.55285,66200001.0
2009-01-14 00:34:00,0.55285,0.5531,0.55285,0.5531,35200000.0
2009-01-14 00:35:00,0.55305,0.55325,0.553,0.55325,88400000.0
2009-01-14 00:36:00,0.55325,0.5533,0.55325,0.5533,19800000.0
2009-01-14 00:37:00,0.5533,0.5533,0.55325,0.5533,118800000.0
2009-01-14 00:38:00,0.5533,0.5533,0.55325,0.5533,61400000.0
2009-01-14 00:39:00,0.5532,0.5532,0.5532,0.5532,54000000.0
2009-01-14 00:40:00,0.55325,0.55325,0.55315,0.5532,62400000.0
2009-01-14 00:41:00,0.5532,0.5532,0.5531,0.5531,47000000.0
2009-01-14 00:42:00,0.553,0.553,0.553,0.553,4400000.0
2009-01-14 00:43:00,0.55295,0.553,0.55295,0.553,11200000.0
2009-01-14 00:44:00,0.55295,0.553,0.55295,0.553,10800000.0
2009-01-14 00:45:00,0.553,0.55305,0.553,0.553,57800000.0
2009-01-14 00:46:00,0.5529,0.5531,0.5529,0.553,83000000.0
2009-01-14 00:47:00,0.553,0.55315,0.553,0.55315,91400000.0
2009-01-14 00:48:00,0.55325,0.5533,0.5532,0.5533,87600001.0
2009-01-14 00:49:00,0.55345,0.5537,0.5534,0.5537,43000000.0
2009-01-14 00:50:00,0.55375,0.5538,0.5537,0.55375,39600000.0
2009-01-14 00:51:00,0.5537,0.5537,0.5535,0.55355,52800000.0
2009-01-14 00:52:00,0.55355,0.55358,0.55319,0.55319,72400000.0
2009-01-14 00:53:00,0.5536,0.5539,0.5536,0.55365,93200000.0
2009-01-14 00:54:00,0.55375,0.5541,0.55375,0.5538,161200000.0
2009-01-14 00:55:00,0.5538,0.55395,0.5538,0.5538,102000000.0
2009-01-14 00:56:00,0.5538,0.554,0.5538,0.5539,160600000.0
2009-01-14 00:57:00,0.55385,0.55385,0.55385,0.55385,15000000.0
2009-01-14 00:58:00,0.55385,0.55385,0.5538,0.55385,33200000.0
2009-01-14 00:59:00,0.5538,0.5538,0.5537,0.5537,15800000.0
2009-01-14 01:00:00,0.55365,0.55375,0.55365,0.55375,55600000.0
2009-01-14 01:01:00,0.55365,0.55385,0.5536,0.5536,74000000.0
2009-01-14 01:02:00,0.55335,0.55335,0.553,0.5532,53400000.0
2009-01-14 01:03:00,0.5531,0.5531,0.55295,0.55295,23800000.0
2009-01-14 01:04:00,0.55305,0.5531,0.55305,0.5531,75200000.0
2009-01-14 01:05:00,0.55315,0.55315,0.55315,0.55315,2000000.0
2009-01-14 01:06:00,0.55305,0.55305,0.55305,0.55305,4000000.0
2009-01-14 01:07:00,0.55305,0.5531,0.55305,0.5531,3000000.0
2009-01-14 01:08:00,0.5531,0.5531,0.55295,0.5531,15200000.0
2009-01-14 01:09:00,0.553,0.553,0.5526,0.55275,51200000.0
2009-01-14 01:10:00,0.55295,0.553,0.55295,0.553,5200000.0
2009-01-14 01:11:00,0.55295,0.55295,0.55275,0.55295,41400000.0
2009-01-14 01:12:00,0.5529,0.55305,0.5527,0.553,31800000.0
2009-01-14 01:13:00,0.553,0.55305,0.55295,0.55295,33400000.0
2009-01-14 01:14:00,0.55295,0.55295,0.55295,0.55295,13200000.0
2009-01-14 01:15:00,0.55295,0.55295,0.55295,0.55295,6400000.0
2009-01-14 01:16:00,0.55315,0.55315,0.5531,0.5531,4000000.0
2009-01-14 01:17:00,0.5531,0.5531,0.5531,0.5531,2000000.0
2009-01-14 01:18:00,0.55254,0.55266,0.55239,0.55255,221600000.0
2009-01-14 01:19:00,0.55253,0.55278,0.55253,0.55264,271800000.0
2009-01-14 01:20:00,0.55263,0.55285,0.55247,0.55277,248400000.0
2009-01-14 01:21:00,0.55315,0.55315,0.55255,0.55255,60600000.0
2009-01-14 01:22:00,0.55255,0.55275,0.55255,0.55255,74200000.0
2009-01-14 01:23:00,0.55233,0.55241,0.55209,0.55241,92800000.0
2009-01-14 01:24:00,0.5526,0.55265,0.55255,0.55265,74000000.0
2009-01-14 01:25:00,0.55265,0.55295,0.55265,0.55295,31000000.0
2009-01-14 01:26:00,0.55295,0.55295,0.55285,0.55285,10000000.0
2009-01-14 01:27:00,0.55285,0.55285,0.5527,0.5527,8400000.0
2009-01-14 01:28:00,0.55247,0.55274,0.55226,0.55246,272600000.0
2009-01-14 01:29:00,0.5528,0.55315,0.5528,0.55315,14600000.0
2009-01-14 01:30:00,0.55315,0.55315,0.5528,0.5528,26000000.0
2009-01-14 01:31:00,0.5528,0.5528,0.5528,0.5528,2000000.0
2009-01-14 01:32:00,0.5528,0.5528,0.5526,0.5527,43800000.0
2009-01-14 01:33:00,0.55285,0.55295,0.5527,0.55275,19400000.0
2009-01-14 01:34:00,0.552,0.55242,0.5519,0.55232,132000000.0
2009-01-14 01:35:00,0.5528,0.55295,0.55275,0.55295,61000000.0
2009-01-14 01:36:00,0.5529,0.5529,0.55285,0.55285,4000000.0
2009-01-14 01:37:00,0.55285,0.55285,0.5526,0.55265,55600000.0
2009-01-14 01:38:00,0.55265,0.55275,0.55245,0.5526,55600000.0
2009-01-14 01:39:00,0.55275,0.553,0.5527,0.553,45200000.0
2009-01-14 01:40:00,0.55295,0.55295,0.55275,0.55275,20000000.0
2009-01-14 01:41:00,0.55275,0.55275,0.5516,0.5516,61800000.0
2009-01-14 01:42:00,0.5516,0.55215,0.5516,0.552,37400000.0
2009-01-14 01:43:00,0.552,0.55235,0.552,0.55225,70400000.0
2009-01-14 01:44:00,0.5524,0.55255,0.5524,0.5525,16000000.0
2009-01-14 01:45:00,0.5524,0.5524,0.55225,0.55225,10000000.0
2009-01-14 01:46:00,0.55225,0.55225,0.55225,0.55225,8000000.0
2009-01-14 01:47:00,0.55225,0.55225,0.5516,0.5516,54600000.0
2009-01-14 01:48:00,0.5516,0.5519,0.5516,0.5517,46400000.0
2009-01-14 01:49:00,0.5515,0.552,0.55105,0.5519,133200000.0
2009-01-14 01:50:00,0.5519,0.55205,0.55175,0.55185,50000000.0
2009-01-14 01:51:00,0.55185,0.552,0.55175,0.552,40400000.0
2009-01-14 01:52:00,0.55215,0.55215,0.55205,0.55215,24000000.0
2009-01-14 01:53:00,0.55225,0.55225,0.55225,0.55225,4000000.0
2009-01-14 01:54:00,0.55215,0.55225,0.5521,0.55225,20000000.0
2009-01-14 01:55:00,0.55225,0.55245,0.5522,0.55245,12000000.0
2009-01-14 01:56:00,0.55255,0.5526,0.55245,0.55255,48000000.0
2009-01-14 01:57:00,0.5526,0.55265,0.5526,0.55265,30000000.0
2009-01-14 01:58:00,0.55285,0.553,0.55255,0.5526,50600000.0
2009-01-14 01:59:00,0.55245,0.5526,0.55245,0.5526,29600000.0
2009-01-14 02:00:00,0.5526,0.55265,0.5522,0.5526,78800000.0
2009-01-14 02:01:00,0.5526,0.5526,0.5525,0.5525,16000000.0
2009-01-14 02:02:00,0.55255,0.553,0.55255,0.553,26400000.0
2009-01-14 02:03:00,0.55315,0.5533,0.55315,0.5533,18000000.0
2009-01-14 02:04:00,0.5532,0.5532,0.553,0.553,37600000.0
2009-01-14 02:05:00,0.553,0.5533,0.55265,0.5531,60400000.0
2009-01-14 02:06:00,0.5533,0.5535,0.5531,0.55335,80400000.0
2009-01-14 02:07:00,0.5533,0.5535,0.5533,0.55345,28800000.0
2009-01-14 02:08:00,0.5535,0.5535,0.55345,0.5535,22000000.0
2009-01-14 02:09:00,0.5535,0.5535,0.55335,0.55345,20000000.0
2009-01-14 02:10:00,0.5534,0.55345,0.5529,0.5529,39400000.0
2009-01-14 02:11:00,0.5529,0.5533,0.5529,0.553,18800000.0
2009-01-14 02:12:00,0.553,0.5532,0.553,0.5532,12800000.0
2009-01-14 02:13:00,0.5533,0.5533,0.5533,0.5533,2000000.0
2009-01-14 02:14:00,0.5529,0.5533,0.5529,0.5533,34800000.0
2009-01-14 02:15:00,0.5533,0.5533,0.5529,0.55315,11200000.0
2009-01-14 02:16:00,0.5529,0.5532,0.5528,0.5532,35400000.0
2009-01-14 02:17:00,0.5532,0.5533,0.5532,0.5533,16000000.0
2009-01-14 02:18:00,0.5532,0.5532,0.5532,0.5532,52000000.0
2009-01-14 02:19:00,0.5532,0.5533,0.5529,0.5529,49600000.0
2009-01-14 02:20:00,0.5531,0.5533,0.553,0.5532,46000000.0
2009-01-14 02:21:00,0.5532,0.55345,0.5532,0.5534,69000000.0
2009-01-14 02:22:00,0.55345,0.55345,0.55335,0.55335,8000000.0
2009-01-14 02:23:00,0.55335,0.55335,0.55305,0.5532,31000000.0
2009-01-14 02:24:00,0.5531,0.5531,0.5531,0.5531,13200000.0
2009-01-14 02:25:00,0.5529,0.5531,0.55255,0.55255,114400000.0
2009-01-14 02:26:00,0.5525,0.553,0.5525,0.553,65200000.0
2009-01-14 02:27:00,0.5532,0.5533,0.55305,0.5533,48000000.0
2009-01-14 02:28:00,0.5533,0.55355,0.5532,0.55355,13200000.0
2009-01-14 02:29:00,0.5536,0.55385,0.5536,0.5536,49400000.0
2009-01-14 02:30:00,0.55345,0.5536,0.55345,0.5536,14200000.0
2009-01-14 02:31:00,0.55355,0.5536,0.5528,0.5528,59400000.0
2009-01-14 02:32:00,0.55275,0.55275,0.55265,0.55265,34000000.0
2009-01-14 02:33:00,0.5526,0.553,0.5526,0.5527,72200000.0
2009-01-14 02:34:00,0.55275,0.5528,0.5527,0.5527,20400000.0
2009-01-14 02:35:00,0.5527,0.5528,0.55245,0.55245,36800000.0
2009-01-14 02:36:00,0.5524,0.5524,0.55235,0.5524,15200000.0
2009-01-14 02:37:00,0.55235,0.5524,0.5523,0.5524,10400000.0
2009-01-14 02:38:00,0.5525,0.5525,0.5523,0.5523,22800000.0
2009-01-14 02:39:00,0.5524,0.5524,0.5524,0.5524,12400000.0
2009-01-14 02:40:00,0.5523,0.5525,0.5523,0.5523,66800000.0
2009-01-14 02:41:00,0.5523,0.55235,0.55225,0.5523,42000000.0
2009-01-14 02:42:00,0.5522,0.5522,0.55125,0.5515,129600000.0
2009-01-14 02:43:00,0.55155,0.55175,0.5515,0.55155,38000000.0
2009-01-14 02:44:00,0.5516,0.5517,0.5516,0.5517,32800000.0
2009-01-14 02:45:00,0.5518,0.5518,0.5518,0.5518,17400000.0
2009-01-14 02:46:00,0.5518,0.552,0.5518,0.552,19000000.0
2009-01-14 02:47:00,0.552,0.552,0.552,0.552,2000000.0
2009-01-14 02:48:00,0.552,0.552,0.552,0.552,8000000.0
2009-01-14 02:49:00,0.552,0.5521,0.552,0.552,10000000.0
2009-01-14 02:50:00,0.5521,0.5526,0.5521,0.5526,76800000.0
2009-01-14 02:51:00,0.5524,0.5524,0.55215,0.5522,41800000.0
2009-01-14 02:52:00,0.5522,0.5522,0.552,0.5521,14400000.0
2009-01-14 02:53:00,0.552,0.552,0.5519,0.5519,16800000.0
2009-01-14 02:54:00,0.5519,0.5519,0.5519,0.5519,2000000.0
2009-01-14 02:55:00,0.5519,0.552,0.5519,0.552,6000000.0
2009-01-14 02:56:00,0.552,0.5523,0.5519,0.5523,33400000.0
2009-01-14 02:57:00,0.5522,0.5523,0.5521,0.5523,18000000.0
2009-01-14 02:58:00,0.5523,0.5523,0.55205,0.5522,48000000.0
2009-01-14 02:59:00,0.5522,0.55235,0.5521,0.5521,15600000.0
2009-01-14 03:00:00,0.5522,0.55235,0.5521,0.5523,84400000.0
2009-01-14 03:01:00,0.5523,0.5527,0.5523,0.55255,29400000.0
2009-01-14 03:02:00,0.5526,0.55295,0.5524,0.55275,96000000.0
2009-01-14 03:03:00,0.5528,0.5533,0.5528,0.5533,76400000.0
2009-01-14 03:04:00,0.55325,0.55355,0.55315,0.55355,60600000.0
2009-01-14 03:05:00,0.55355,0.55375,0.5535,0.55375,62800000.0
2009-01-14 03:06:00,0.55375,0.55385,0.5537,0.5537,18000000.0
2009-01-14 03:07:00,0.55385,0.55455,0.55385,0.5544,47600000.0
2009-01-14 03:08:00,0.55495,0.55565,0.5543,0.55435,161400000.0
2009-01-14 03:09:00,0.5546,0.55475,0.55415,0.5547,84200000.0
2009-01-14 03:10:00,0.5547,0.5548,0.5542,0.5547,180800000.0
2009-01-14 03:11:00,0.55475,0.55485,0.55425,0.55435,165000000.0
2009-01-14 03:12:00,0.5542,0.55435,0.5542,0.5543,59600000.0
2009-01-14 03:13:00,0.55435,0.555,0.55435,0.55455,99400000.0
2009-01-14 03:14:00,0.55455,0.55475,0.55455,0.55465,14000000.0
2009-01-14 03:15:00,0.55465,0.55465,0.5542,0.5544,17600000.0
2009-01-14 03:16:00,0.5544,0.5552,0.5543,0.555,129200000.0
2009-01-14 03:17:00,0.555,0.55515,0.5542,0.5542,98000000.0
2009-01-14 03:18:00,0.5544,0.5544,0.5544,0.5544,6000000.0
2009-01-14 03:19:00,0.5545,0.5548,0.5545,0.55475,48000000.0
2009-01-14 03:20:00,0.55475,0.55475,0.5546,0.5546,21600000.0
2009-01-14 03:21:00,0.5547,0.55475,0.55465,0.5547,58000000.0
2009-01-14 03:22:00,0.5548,0.5551,0.55475,0.5551,39800000.0
2009-01-14 03:23:00,0.55525,0.5555,0.55515,0.5553,95200000.0
2009-01-14 03:24:00,0.5554,0.55565,0.5553,0.5553,30000000.0
2009-01-14 03:25:00,0.55535,0.55565,0.55535,0.55535,16800000.0
2009-01-14 03:26:00,0.55535,0.55575,0.55535,0.55575,54600000.0
2009-01-14 03:27:00,0.55595,0.556,0.5556,0.5556,80800000.0
2009-01-14 03:28:00,0.5555,0.5555,0.55495,0.555,44000000.0
2009-01-14 03:29:00,0.5551,0.5554,0.555,0.5552,30200000.0
2009-01-14 03:30:00,0.55525,0.5555,0.55505,0.55525,88200000.0
2009-01-14 03:31:00,0.55545,0.5556,0.55525,0.5556,29600000.0
2009-01-14 03:32:00,0.5556,0.5556,0.5554,0.55555,18000000.0
2009-01-14 03:33:00,0.5555,0.5556,0.5555,0.55555,12000000.0
2009-01-14 03:34:00,0.55555,0.55555,0.55535,0.55545,12000000.0
2009-01-14 03:35:00,0.55545,0.55545,0.55515,0.5552,52000000.0
2009-01-14 03:36:00,0.55515,0.5552,0.5551,0.55515,40000000.0
2009-01-14 03:37:00,0.55515,0.5552,0.5551,0.5551,26000000.0
2009-01-14 03:38:00,0.55515,0.55515,0.55495,0.55495,66000000.0
2009-01-14 03:39:00,0.55495,0.55495,0.5547,0.5548,27600000.0
2009-01-14 03:40:00,0.5549,0.5549,0.55385,0.55395,291200000.0
2009-01-14 03:41:00,0.554,0.5542,0.5538,0.5538,199200000.0
2009-01-14 03:42:00,0.55385,0.55395,0.5536,0.55365,128600000.0
2009-01-14 03:43:00,0.55365,0.5539,0.55355,0.5537,45200000.0
2009-01-14 03:44:00,0.5537,0.5539,0.55365,0.55385,44000000.0
2009-01-14 03:45:00,0.55385,0.5539,0.5538,0.5538,14000000.0
2009-01-14 03:46:00,0.5538,0.5538,0.55295,0.5535,62600000.0
2009-01-14 03:47:00,0.55345,0.5537,0.5532,0.55335,45200000.0
2009-01-14 03:48:00,0.55325,0.55325,0.5531,0.5531,16000000.0
2009-01-14 03:49:00,0.5531,0.5534,0.5531,0.5534,22400000.0
2009-01-14 03:50:00,0.5533,0.55335,0.5532,0.55325,26000000.0
2009-01-14 03:51:00,0.55325,0.5535,0.55315,0.55325,26600000.0
2009-01-14 03:52:00,0.55335,0.55355,0.55335,0.55355,22000000.0
2009-01-14 03:53:00,0.55365,0.5538,0.55355,0.5538,54000000.0
2009-01-14 03:54:00,0.5539,0.55405,0.5537,0.55405,26000000.0
2009-01-14 03:55:00,0.5541,0.55435,0.55395,0.5543,58800000.0
2009-01-14 03:56:00,0.5543,0.5543,0.55385,0.55415,52000000.0
2009-01-14 03:57:00,0.5541,0.55435,0.5541,0.55435,15200000.0
2009-01-14 03:58:00,0.5543,0.5543,0.55375,0.554,46000000.0
2009-01-14 03:59:00,0.554,0.55415,0.5538,0.55405,35600000.0
2009-01-14 04:00:00,0.55405,0.55425,0.5538,0.55405,61400000.0
2009-01-14 04:01:00,0.55425,0.55425,0.5541,0.5541,10000000.0
2009-01-14 04:02:00,0.5541,0.5542,0.5541,0.5542,4000000.0
2009-01-14 04:03:00,0.5541,0.55425,0.55405,0.5541,40000000.0
2009-01-14 04:04:00,0.55405,0.55425,0.55405,0.55415,21400000.0
2009-01-14 04:05:00,0.5541,0.55435,0.5541,0.55435,32000000.0
2009-01-14 04:06:00,0.5544,0.55455,0.55435,0.55455,52000000.0
2009-01-14 04:07:00,0.55455,0.55455,0.55405,0.55445,25400000.0
2009-01-14 04:08:00,0.5543,0.55435,0.55385,0.55405,87600000.0
2009-01-14 04:09:00,0.55405,0.5541,0.5532,0.5532,56800000.0
2009-01-14 04:10:00,0.5535,0.554,0.5535,0.554,185799999.0
2009-01-14 04:11:00,0.55405,0.55415,0.5539,0.5541,106600000.0
2009-01-14 04:12:00,0.55405,0.5543,0.55385,0.5543,49600000.0
2009-01-14 04:13:00,0.5543,0.55455,0.5543,0.55445,70800000.0
2009-01-14 04:14:00,0.55435,0.5544,0.5541,0.5544,78200000.0
2009-01-14 04:15:00,0.5545,0.5548,0.5544,0.55445,58000000.0
2009-01-14 04:16:00,0.55445,0.5546,0.55445,0.5546,39400000.0
2009-01-14 04:17:00,0.5547,0.5549,0.55435,0.55455,84200000.0
2009-01-14 04:18:00,0.5546,0.5546,0.55445,0.55445,17200000.0
2009-01-14 04:19:00,0.5545,0.5547,0.5545,0.5547,8000000.0
2009-01-14 04:20:00,0.5549,0.5549,0.5547,0.5547,42000000.0
2009-01-14 04:21:00,0.5547,0.5549,0.5547,0.5549,40000000.0
2009-01-14 04:22:00,0.55471,0.55518,0.55458,0.55466,108000000.0
2009-01-14 04:23:00,0.5549,0.55515,0.5549,0.55515,22000000.0
2009-01-14 04:24:00,0.55515,0.55525,0.55515,0.55515,27600000.0
2009-01-14 04:25:00,0.55535,0.55545,0.5552,0.5552,14800000.0
2009-01-14 04:26:00,0.55525,0.55525,0.55515,0.55525,26600000.0
2009-01-14 04:27:00,0.55525,0.55525,0.5552,0.5552,8000000.0
2009-01-14 04:28:00,0.55515,0.55515,0.5546,0.55505,81600000.0
2009-01-14 04:29:00,0.55515,0.55515,0.55515,0.55515,2000000.0
2009-01-14 04:30:00,0.55466,0.55523,0.55466,0.55523,21000000.0
2009-01-14 04:31:00,0.55525,0.55545,0.55515,0.55535,61800000.0
2009-01-14 04:32:00,0.55535,0.5555,0.55505,0.5554,35800000.0
2009-01-14 04:33:00,0.55535,0.55535,0.555,0.55515,49800000.0
2009-01-14 04:34:00,0.55525,0.55525,0.55515,0.5552,48000000.0
2009-01-14 04:35:00,0.55515,0.55515,0.55515,0.55515,12000000.0
2009-01-14 04:36:00,0.55515,0.55515,0.55515,0.55515,4000000.0
2009-01-14 04:37:00,0.55515,0.55515,0.55515,0.55515,4000000.0
2009-01-14 04:38:00,0.55515,0.55515,0.55515,0.55515,4000000.0
2009-01-14 04:39:00,0.55505,0.55505,0.55425,0.55485,51600000.0
2009-01-14 04:40:00,0.55485,0.55485,0.5547,0.5547,5200000.0
2009-01-14 04:41:00,0.55455,0.55475,0.55455,0.55475,8000000.0
2009-01-14 04:42:00,0.5547,0.55475,0.55465,0.5547,7200000.0
2009-01-14 04:43:00,0.5547,0.5547,0.55415,0.55465,81800000.0
2009-01-14 04:44:00,0.5546,0.5546,0.55425,0.55455,42200000.0
2009-01-14 04:45:00,0.55445,0.55475,0.55445,0.55475,29200000.0
2009-01-14 04:46:00,0.5546,0.55475,0.55445,0.55475,18400000.0
2009-01-14 04:47:00,0.55417,0.55441,0.55417,0.55438,57800000.0
2009-01-14 04:48:00,0.55465,0.55475,0.55465,0.55475,7600000.0
2009-01-14 04:49:00,0.5548,0.55485,0.5548,0.55485,14200000.0
2009-01-14 04:50:00,0.55485,0.55515,0.55485,0.55515,41000000.0
2009-01-14 04:51:00,0.55515,0.55515,0.55475,0.55485,48600000.0
2009-01-14 04:52:00,0.5549,0.55495,0.55475,0.55475,30400000.0
2009-01-14 04:53:00,0.55485,0.5549,0.55485,0.5549,18400000.0
2009-01-14 04:54:00,0.55448,0.55464,0.55434,0.55441,28800000.0
2009-01-14 04:55:00,0.55485,0.5549,0.5548,0.55485,54000000.0
2009-01-14 04:56:00,0.55485,0.55485,0.55485,0.55485,6400000.0
2009-01-14 04:57:00,0.55485,0.55485,0.5548,0.5548,10000000.0
2009-01-14 04:58:00,0.5549,0.55495,0.55485,0.55485,31800000.0
2009-01-14 04:59:00,0.55485,0.555,0.5546,0.55475,99000000.0
2009-01-14 05:00:00,0.55485,0.55485,0.55485,0.55485,2000000.0
2009-01-14 05:01:00,0.5549,0.55505,0.5549,0.55505,23600000.0
2009-01-14 05:02:00,0.55505,0.55525,0.55505,0.5552,53600000.0
2009-01-14 05:03:00,0.55525,0.55545,0.5551,0.55535,110800000.0
2009-01-14 05:04:00,0.55535,0.55535,0.55525,0.55535,92800000.0
2009-01-14 05:05:00,0.55535,0.55555,0.55535,0.55545,34000000.0
2009-01-14 05:06:00,0.55555,0.55555,0.55545,0.55545,6000000.0
2009-01-14 05:07:00,0.5556,0.5556,0.55545,0.55545,18400000.0
2009-01-14 05:08:00,0.55545,0.55565,0.55545,0.55565,20600000.0
2009-01-14 05:09:00,0.55565,0.55565,0.55545,0.55555,72600000.0
2009-01-14 05:10:00,0.5556,0.5556,0.55525,0.55535,32000000.0
2009-01-14 05:11:00,0.55535,0.55535,0.55535,0.55535,4400000.0
2009-01-14 05:12:00,0.55535,0.55535,0.55535,0.55535,2000000.0
2009-01-14 05:13:00,0.55535,0.5557,0.55535,0.5557,39800000.0
2009-01-14 05:14:00,0.55555,0.5556,0.5554,0.55555,40800000.0
2009-01-14 05:15:00,0.5556,0.55605,0.5555,0.55575,111600000.0
2009-01-14 05:16:00,0.5557,0.55595,0.5557,0.5557,68400000.0
2009-01-14 05:17:00,0.55565,0.5557,0.55565,0.5557,21400000.0
2009-01-14 05:18:00,0.55575,0.55605,0.55565,0.5559,85600000.0
2009-01-14 05:19:00,0.5559,0.5561,0.5559,0.5561,18800000.0
2009-01-14 05:20:00,0.5561,0.5561,0.55565,0.55565,44000000.0
2009-01-14 05:21:00,0.55595,0.5562,0.55585,0.55585,15000000.0
2009-01-14 05:22:00,0.556,0.556,0.5558,0.5558,26000000.0
2009-01-14 05:23:00,0.556,0.5562,0.556,0.5562,12000000.0
2009-01-14 05:24:00,0.55625,0.55645,0.55595,0.55595,74000000.0
2009-01-14 05:25:00,0.556,0.5561,0.556,0.5561,14800000.0
2009-01-14 05:26:00,0.5561,0.5561,0.5561,0.5561,4000000.0
2009-01-14 05:27:00,0.5561,0.5561,0.556,0.556,80600000.0
2009-01-14 05:28:00,0.5561,0.5561,0.5558,0.5559,53600000.0
2009-01-14 05:29:00,0.5559,0.5559,0.5558,0.5558,18800000.0
2009-01-14 05:30:00,0.55605,0.5562,0.55605,0.5562,10000000.0
2009-01-14 05:31:00,0.5561,0.5561,0.5558,0.5558,59200000.0
2009-01-14 05:32:00,0.5558,0.5558,0.5557,0.5558,17200000.0
2009-01-14 05:33:00,0.5558,0.5558,0.5558,0.5558,2000000.0
2009-01-14 05:34:00,0.556,0.5561,0.5558,0.55605,18000000.0
2009-01-14 05:35:00,0.55538,0.55566,0.55518,0.55557,25400000.0
2009-01-14 05:36:00,0.556,0.556,0.556,0.556,2000000.0
2009-01-14 05:37:00,0.55605,0.55605,0.556,0.556,20000000.0
2009-01-14 05:38:00,0.556,0.5562,0.556,0.5562,16800000.0
2009-01-14 05:39:00,0.5562,0.5562,0.55615,0.5562,20000000.0
2009-01-14 05:40:00,0.55576,0.55639,0.55546,0.55562,38800000.0
2009-01-14 05:41:00,0.5564,0.5564,0.5562,0.5563,15200000.0
2009-01-14 05:42:00,0.5564,0.5564,0.5562,0.5562,18000000.0
2009-01-14 05:43:00,0.5563,0.5564,0.5563,0.55635,12000000.0
2009-01-14 05:44:00,0.55625,0.5563,0.55615,0.55615,16000000.0
2009-01-14 05:45:00,0.5561,0.5561,0.55595,0.556,16800000.0
2009-01-14 05:46:00,0.55605,0.5561,0.55595,0.55605,19600000.0
2009-01-14 05:47:00,0.55615,0.55615,0.55595,0.55615,20800000.0
2009-01-14 05:48:00,0.55554,0.55565,0.55551,0.55555,19200000.0
2009-01-14 05:49:00,0.55595,0.55615,0.55595,0.55615,15600000.0
2009-01-14 05:50:00,0.55569,0.55601,0.55564,0.55592,92800000.0
2009-01-14 05:51:00,0.55615,0.55625,0.55585,0.55585,58200000.0
2009-01-14 05:52:00,0.55585,0.5559,0.5553,0.55555,155200000.0
2009-01-14 05:53:00,0.55565,0.5558,0.55565,0.5558,22200000.0
2009-01-14 05:54:00,0.5559,0.55595,0.55565,0.55565,64400000.0
2009-01-14 05:55:00,0.55565,0.55575,0.55545,0.55545,59000000.0
2009-01-14 05:56:00,0.5554,0.5555,0.5541,0.55545,202400000.0
2009-01-14 05:57:00,0.5554,0.55545,0.55525,0.55545,70200000.0
2009-01-14 05:58:00,0.5554,0.5554,0.55525,0.55525,8200000.0
2009-01-14 05:59:00,0.55525,0.55555,0.55525,0.5554,41800000.0
2009-01-14 06:00:00,0.5554,0.5555,0.5554,0.5555,22800000.0
2009-01-14 06:01:00,0.5555,0.55575,0.5554,0.5556,97000000.0
2009-01-14 06:02:00,0.55555,0.5557,0.55555,0.5557,24400000.0
2009-01-14 06:03:00,0.5557,0.5557,0.5556,0.5556,8400000.0
2009-01-14 06:04:00,0.55513,0.5553,0.55513,0.5553,46600000.0
2009-01-14 06:05:00,0.5557,0.5562,0.5557,0.5561,18000000.0
2009-01-14 06:06:00,0.5559,0.5561,0.5558,0.5561,33400000.0
2009-01-14 06:07:00,0.5557,0.55595,0.55565,0.55595,55800000.0
2009-01-14 06:08:00,0.55595,0.55595,0.55595,0.55595,8000000.0
2009-01-14 06:09:00,0.55595,0.55605,0.5559,0.55595,14000000.0
2009-01-14 06:10:00,0.55585,0.5561,0.5558,0.5561,18000000.0
2009-01-14 06:11:00,0.5561,0.5561,0.55585,0.556,13200000.0
2009-01-14 06:12:00,0.55563,0.55586,0.55557,0.55561,37800000.0
2009-01-14 06:13:00,0.55585,0.556,0.55585,0.556,18800000.0
2009-01-14 06:14:00,0.556,0.556,0.556,0.556,2000000.0
2009-01-14 06:15:00,0.556,0.556,0.5558,0.5558,10400000.0
2009-01-14 06:16:00,0.5558,0.5562,0.5558,0.5562,26000000.0
2009-01-14 06:17:00,0.5564,0.55645,0.55635,0.55635,25300000.0
2009-01-14 06:18:00,0.55635,0.55635,0.55595,0.55595,43000000.0
2009-01-14 06:19:00,0.55595,0.5562,0.5559,0.5562,62800000.0
2009-01-14 06:20:00,0.5562,0.5562,0.5561,0.5562,80800000.0
2009-01-14 06:21:00,0.5562,0.5562,0.55615,0.55615,9200000.0
2009-01-14 06:22:00,0.5562,0.5562,0.55615,0.5562,38800000.0
2009-01-14 06:23:00,0.5563,0.55635,0.55625,0.5563,65600000.0
2009-01-14 06:24:00,0.55625,0.55625,0.55615,0.55615,10400000.0
2009-01-14 06:25:00,0.5562,0.5562,0.55595,0.55595,46200000.0
2009-01-14 06:26:00,0.55595,0.55605,0.55595,0.55605,14400000.0
2009-01-14 06:27:00,0.55615,0.55625,0.5561,0.55625,22000000.0
2009-01-14 06:28:00,0.55615,0.55615,0.5558,0.55605,68599999.0
2009-01-14 06:29:00,0.556,0.556,0.556,0.556,24400000.0
2009-01-14 06:30:00,0.556,0.556,0.5556,0.55575,45200000.0
2009-01-14 06:31:00,0.55585,0.55585,0.55585,0.55585,7600000.0
2009-01-14 06:32:00,0.5559,0.5559,0.55575,0.5558,11600000.0
2009-01-14 06:33:00,0.55575,0.55575,0.55505,0.55525,73600000.0
2009-01-14 06:34:00,0.5552,0.5552,0.555,0.5552,75600000.0
2009-01-14 06:35:00,0.55525,0.55525,0.5551,0.55525,22800000.0
2009-01-14 06:36:00,0.5553,0.5553,0.5553,0.5553,2000000.0
2009-01-14 06:37:00,0.5553,0.55565,0.5553,0.5556,61600000.0
2009-01-14 06:38:00,0.5556,0.5556,0.55525,0.55525,22000000.0
2009-01-14 06:39:00,0.55525,0.5553,0.5552,0.5552,17600000.0
2009-01-14 06:40:00,0.5552,0.5553,0.55505,0.55505,39400000.0
2009-01-14 06:41:00,0.5547,0.55502,0.55463,0.55487,34800000.0
2009-01-14 06:42:00,0.55515,0.55515,0.55505,0.55505,10400000.0
2009-01-14 06:43:00,0.55494,0.55517,0.55494,0.55498,21600000.0
2009-01-14 06:44:00,0.5549,0.555,0.5549,0.555,23600000.0
2009-01-14 06:45:00,0.55505,0.55515,0.555,0.55515,29600000.0
2009-01-14 06:46:00,0.55515,0.55525,0.5542,0.5545,71800000.0
2009-01-14 06:47:00,0.5545,0.55495,0.5545,0.55495,33800000.0
2009-01-14 06:48:00,0.5549,0.55495,0.55455,0.55455,29200000.0
2009-01-14 06:49:00,0.55455,0.5546,0.55455,0.5546,24000000.0
2009-01-14 06:50:00,0.55455,0.5546,0.55455,0.55455,22000000.0
2009-01-14 06:51:00,0.5546,0.55465,0.55455,0.55455,18000000.0
2009-01-14 06:52:00,0.55465,0.55475,0.55455,0.55455,25600000.0
2009-01-14 06:53:00,0.55455,0.55455,0.55415,0.55415,26600000.0
2009-01-14 06:54:00,0.55425,0.55425,0.5542,0.5542,15200000.0
2009-01-14 06:55:00,0.55415,0.55425,0.55415,0.55415,12000000.0
2009-01-14 06:56:00,0.55415,0.55425,0.55415,0.55425,22000000.0
2009-01-14 06:57:00,0.55425,0.5544,0.55425,0.5544,22000000.0
2009-01-14 06:58:00,0.55455,0.55455,0.55435,0.5545,44000000.0
2009-01-14 06:59:00,0.55455,0.55455,0.55455,0.55455,4000000.0
2009-01-14 07:00:00,0.5546,0.5546,0.5546,0.5546,4000000.0
2009-01-14 07:01:00,0.5546,0.55475,0.5546,0.55465,18000000.0
2009-01-14 07:02:00,0.55465,0.5549,0.55465,0.55485,20000000.0
2009-01-14 07:03:00,0.5549,0.55515,0.55465,0.55505,26400000.0
2009-01-14 07:04:00,0.5552,0.55525,0.55515,0.55515,10000000.0
2009-01-14 07:05:00,0.55525,0.5553,0.55525,0.5553,8000000.0
2009-01-14 07:06:00,0.5555,0.5558,0.55525,0.5558,39000000.0
2009-01-14 07:07:00,0.55565,0.55565,0.55565,0.55565,8000000.0
2009-01-14 07:08:00,0.55585,0.5561,0.55575,0.55595,12000000.0
2009-01-14 07:09:00,0.55585,0.55585,0.55585,0.55585,8000000.0
2009-01-14 07:10:00,0.55585,0.55585,0.55585,0.55585,4000000.0
2009-01-14 07:11:00,0.55585,0.55595,0.5553,0.55545,38000000.0
2009-01-14 07:12:00,0.55535,0.5557,0.55535,0.5557,17000000.0
2009-01-14 07:13:00,0.5557,0.5557,0.5556,0.5557,14000000.0
2009-01-14 07:14:00,0.5556,0.5557,0.5556,0.5556,30800000.0
2009-01-14 07:15:00,0.5556,0.5557,0.5556,0.55565,25600000.0
2009-01-14 07:16:00,0.5557,0.556,0.5555,0.5556,95400000.0
2009-01-14 07:17:00,0.5556,0.5561,0.5556,0.5561,36000000.0
2009-01-14 07:18:00,0.5562,0.5563,0.5562,0.5562,22000000.0
2009-01-14 07:19:00,0.55625,0.5563,0.5562,0.5562,12000000.0
2009-01-14 07:20:00,0.5562,0.5562,0.5558,0.556,53400000.0
2009-01-14 07:21:00,0.55605,0.5562,0.55605,0.5562,16000000.0
2009-01-14 07:22:00,0.55625,0.55655,0.55625,0.55655,63200000.0
2009-01-14 07:23:00,0.5565,0.5566,0.5565,0.55655,28000000.0
2009-01-14 07:24:00,0.55655,0.55655,0.5565,0.5565,4000000.0
2009-01-14 07:25:00,0.55645,0.5565,0.55635,0.5565,24000000.0
2009-01-14 07:26:00,0.55645,0.5565,0.5564,0.5564,14000000.0
2009-01-14 07:27:00,0.55635,0.55635,0.556,0.556,56000000.0
2009-01-14 07:28:00,0.55615,0.55625,0.556,0.55625,27200000.0
2009-01-14 07:29:00,0.5563,0.5567,0.55625,0.5563,59800000.0
2009-01-14 07:30:00,0.5564,0.5568,0.5564,0.55675,80000000.0
2009-01-14 07:31:00,0.5567,0.5568,0.5567,0.55675,26000000.0
2009-01-14 07:32:00,0.5566,0.55675,0.5566,0.55675,8000000.0
2009-01-14 07:33:00,0.5568,0.557,0.55675,0.55675,41600000.0
2009-01-14 07:34:00,0.5568,0.5571,0.5568,0.55705,79000000.0
2009-01-14 07:35:00,0.55705,0.55715,0.55705,0.5571,40000000.0
2009-01-14 07:36:00,0.55715,0.5573,0.557,0.55705,49600000.0
2009-01-14 07:37:00,0.557,0.5571,0.5568,0.55685,44000000.0
2009-01-14 07:38:00,0.55685,0.55685,0.5563,0.5565,80600000.0
2009-01-14 07:39:00,0.55655,0.5567,0.55655,0.5567,28000000.0
2009-01-14 07:40:00,0.5567,0.55675,0.5567,0.55675,4000000.0
2009-01-14 07:41:00,0.55675,0.55675,0.5566,0.5567,10000000.0
2009-01-14 07:42:00,0.5566,0.5566,0.5565,0.5565,6000000.0
2009-01-14 07:43:00,0.5566,0.5566,0.5562,0.55625,34200000.0
2009-01-14 07:44:00,0.5563,0.5566,0.5562,0.5566,55600000.0
2009-01-14 07:45:00,0.55665,0.55675,0.5566,0.55675,25200000.0
2009-01-14 07:46:00,0.55675,0.5569,0.55675,0.5568,27200000.0
2009-01-14 07:47:00,0.5569,0.55725,0.5568,0.55705,60000000.0
2009-01-14 07:48:00,0.557,0.5575,0.557,0.5575,38000000.0
2009-01-14 07:49:00,0.55755,0.558,0.55755,0.55755,93600000.0
2009-01-14 07:50:00,0.55755,0.558,0.55755,0.558,109000000.0
2009-01-14 07:51:00,0.558,0.558,0.5578,0.55795,5800000.0
2009-01-14 07:52:00,0.55795,0.55795,0.5576,0.5577,8800000.0
2009-01-14 07:53:00,0.55755,0.55755,0.5568,0.55695,114200000.0
2009-01-14 07:54:00,0.55685,0.55745,0.55685,0.55745,70800000.0
2009-01-14 07:55:00,0.55745,0.55795,0.5574,0.5577,84400000.0
2009-01-14 07:56:00,0.5579,0.55835,0.55745,0.558,142400000.0
2009-01-14 07:57:00,0.558,0.55825,0.5578,0.5579,107600000.0
2009-01-14 07:58:00,0.5579,0.5581,0.55705,0.55745,79000000.0
2009-01-14 07:59:00,0.55745,0.55775,0.5574,0.55765,78200000.0
2009-01-14 08:00:00,0.55755,0.55785,0.5575,0.55785,75000000.0
2009-01-14 08:01:00,0.5575,0.55755,0.55735,0.5575,30200000.0
2009-01-14 08:02:00,0.5575,0.5581,0.5575,0.5581,71000000.0
2009-01-14 08:03:00,0.5581,0.55895,0.558,0.5587,137200000.0
2009-01-14 08:04:00,0.5588,0.55915,0.55875,0.55915,34000000.0
2009-01-14 08:05:00,0.55915,0.55935,0.55915,0.5592,15600000.0
2009-01-14 08:06:00,0.55915,0.55915,0.5587,0.55895,73400000.0
2009-01-14 08:07:00,0.55885,0.55885,0.5584,0.5586,78200000.0
2009-01-14 08:08:00,0.55855,0.5591,0.55855,0.5591,76400000.0
2009-01-14 08:09:00,0.559,0.55925,0.559,0.5591,81200000.0
2009-01-14 08:10:00,0.559,0.5591,0.559,0.55905,12000000.0
2009-01-14 08:11:00,0.5592,0.5592,0.55845,0.5587,84700000.0
2009-01-14 08:12:00,0.55875,0.55895,0.55845,0.5586,108800000.0
2009-01-14 08:13:00,0.55855,0.55875,0.5584,0.5586,45600000.0
2009-01-14 08:14:00,0.55865,0.55875,0.55865,0.55875,15600000.0
2009-01-14 08:15:00,0.55875,0.55875,0.5582,0.5586,57600000.0
2009-01-14 08:16:00,0.5587,0.55895,0.5585,0.5585,77800000.0
2009-01-14 08:17:00,0.5588,0.55885,0.5576,0.55765,53200000.0
2009-01-14 08:18:00,0.55785,0.5585,0.55785,0.55805,81000000.0
2009-01-14 08:19:00,0.55805,0.5586,0.55805,0.5586,47000000.0
2009-01-14 08:20:00,0.55865,0.55865,0.55825,0.55825,112000000.0
2009-01-14 08:21:00,0.55825,0.55825,0.5579,0.5579,26800000.0
2009-01-14 08:22:00,0.55785,0.5579,0.55785,0.5579,14800000.0
2009-01-14 08:23:00,0.5579,0.5579,0.55765,0.55775,86200000.0
2009-01-14 08:24:00,0.55785,0.55785,0.5578,0.5578,23600000.0
2009-01-14 08:25:00,0.5578,0.55835,0.5578,0.55835,78200000.0
2009-01-14 08:26:00,0.55845,0.5586,0.55785,0.55785,73800000.0
2009-01-14 08:27:00,0.5579,0.5579,0.5572,0.5572,29200000.0
2009-01-14 08:28:00,0.55725,0.5574,0.5572,0.5573,54800000.0
2009-01-14 08:29:00,0.5573,0.5575,0.557,0.5574,62600000.0
2009-01-14 08:30:00,0.5573,0.5573,0.55705,0.55705,62400000.0
2009-01-14 08:31:00,0.5571,0.5571,0.55705,0.5571,34400000.0
2009-01-14 08:32:00,0.5571,0.5571,0.5569,0.5569,27200000.0
2009-01-14 08:33:00,0.5566,0.5572,0.55645,0.5569,87200000.0
2009-01-14 08:34:00,0.557,0.55735,0.5569,0.55695,63600000.0
2009-01-14 08:35:00,0.55725,0.5575,0.55725,0.5575,30000000.0
2009-01-14 08:36:00,0.5575,0.5575,0.55685,0.557,23200000.0
2009-01-14 08:37:00,0.5571,0.5573,0.5571,0.5571,19400000.0
2009-01-14 08:38:00,0.5571,0.5571,0.5571,0.5571,2000000.0
2009-01-14 08:39:00,0.5571,0.5573,0.5571,0.5573,4000000.0
2009-01-14 08:40:00,0.55715,0.55715,0.5569,0.5569,45400000.0
2009-01-14 08:41:00,0.55695,0.55695,0.5568,0.5569,46400000.0
2009-01-14 08:42:00,0.55705,0.55705,0.557,0.55705,6000000.0
2009-01-14 08:43:00,0.5571,0.5571,0.5568,0.55695,28800000.0
2009-01-14 08:44:00,0.5568,0.55705,0.5567,0.55705,68000000.0
2009-01-14 08:45:00,0.557,0.5571,0.5568,0.5568,38200000.0
2009-01-14 08:46:00,0.55685,0.55685,0.55685,0.55685,8800000.0
2009-01-14 08:47:00,0.5569,0.5569,0.5568,0.5568,14200000.0
2009-01-14 08:48:00,0.5569,0.5574,0.5568,0.5573,112800000.0
2009-01-14 08:49:00,0.55745,0.5577,0.5573,0.5575,50600000.0
2009-01-14 08:50:00,0.5577,0.55805,0.5575,0.558,56800000.0
2009-01-14 08:51:00,0.558,0.558,0.5577,0.5579,14000000.0
2009-01-14 08:52:00,0.558,0.5581,0.55795,0.5581,45600000.0
2009-01-14 08:53:00,0.55805,0.55805,0.55795,0.55795,32600000.0
2009-01-14 08:54:00,0.5579,0.55805,0.55785,0.5579,8400000.0
2009-01-14 08:55:00,0.5578,0.5578,0.5577,0.5577,10600000.0
2009-01-14 08:56:00,0.5578,0.5578,0.5577,0.5578,49600000.0
2009-01-14 08:57:00,0.5578,0.5578,0.5576,0.5577,13600000.0
2009-01-14 08:58:00,0.5578,0.558,0.5578,0.558,28400000.0
2009-01-14 08:59:00,0.558,0.558,0.558,0.558,8000000.0
2009-01-14 09:00:00,0.5581,0.5581,0.558,0.558,7200000.0
2009-01-14 09:01:00,0.55795,0.55795,0.5575,0.5575,35400000.0
2009-01-14 09:02:00,0.5577,0.5577,0.55675,0.5571,75799999.0
2009-01-14 09:03:00,0.557,0.557,0.5567,0.5567,58200000.0
2009-01-14 09:04:00,0.55665,0.55665,0.55625,0.55625,150400000.0
2009-01-14 09:05:00,0.5565,0.55665,0.5565,0.5566,92200000.0
2009-01-14 09:06:00,0.55665,0.55665,0.55645,0.5566,144800000.0
2009-01-14 09:07:00,0.55675,0.55675,0.55655,0.5567,68000000.0
2009-01-14 09:08:00,0.55631,0.55647,0.55617,0.55647,14000000.0
2009-01-14 09:09:00,0.5566,0.55665,0.5565,0.55665,38000000.0
2009-01-14 09:10:00,0.55685,0.55685,0.556,0.55605,143600000.0
2009-01-14 09:11:00,0.5561,0.55625,0.55575,0.5559,134200000.0
2009-01-14 09:12:00,0.556,0.5561,0.55565,0.55565,61000000.0
2009-01-14 09:13:00,0.55575,0.556,0.5555,0.5558,105600001.0
2009-01-14 09:14:00,0.5558,0.556,0.55575,0.5559,93400000.0
2009-01-14 09:15:00,0.5559,0.556,0.5558,0.55585,128000000.0
2009-01-14 09:16:00,0.5559,0.5559,0.5553,0.5555,289000000.0
2009-01-14 09:17:00,0.5555,0.55575,0.55525,0.55525,157200000.0
2009-01-14 09:18:00,0.5553,0.5553,0.55475,0.55485,115600000.0
2009-01-14 09:19:00,0.55485,0.5549,0.55485,0.5549,22600000.0
2009-01-14 09:20:00,0.555,0.5551,0.555,0.5551,24000000.0
2009-01-14 09:21:00,0.5551,0.55575,0.55505,0.5555,63600000.0
2009-01-14 09:22:00,0.5555,0.55565,0.5554,0.5554,159000000.0
2009-01-14 09:23:00,0.55535,0.5563,0.55535,0.5557,145200000.0
2009-01-14 09:24:00,0.5557,0.5558,0.55515,0.5557,61800000.0
2009-01-14 09:25:00,0.5557,0.5557,0.55495,0.55505,37200000.0
2009-01-14 09:26:00,0.55505,0.5552,0.555,0.555,30800000.0
2009-01-14 09:27:00,0.55495,0.5551,0.5546,0.5551,109200000.0
2009-01-14 09:28:00,0.5552,0.55575,0.5552,0.5554,42000000.0
2009-01-14 09:29:00,0.5556,0.55565,0.5555,0.55565,26000000.0
2009-01-14 09:30:00,0.55555,0.55585,0.55535,0.5558,46200000.0
2009-01-14 09:31:00,0.5559,0.55615,0.5558,0.55615,30000000.0
2009-01-14 09:32:00,0.55625,0.55645,0.55625,0.5564,73400000.0
2009-01-14 09:33:00,0.5564,0.5569,0.5564,0.55685,30400000.0
2009-01-14 09:34:00,0.5569,0.5569,0.55625,0.5569,56600000.0
2009-01-14 09:35:00,0.55705,0.5573,0.557,0.55725,57200000.0
2009-01-14 09:36:00,0.5572,0.55725,0.55685,0.557,27200000.0
2009-01-14 09:37:00,0.557,0.55705,0.5566,0.557,114400000.0
2009-01-14 09:38:00,0.55685,0.55685,0.5564,0.5565,62600000.0
2009-01-14 09:39:00,0.5565,0.5567,0.55645,0.5566,119200000.0
2009-01-14 09:40:00,0.5566,0.5567,0.5565,0.5567,15600000.0
2009-01-14 09:41:00,0.5568,0.55685,0.55645,0.5567,82800000.0
2009-01-14 09:42:00,0.55695,0.5571,0.55655,0.55665,16000000.0
2009-01-14 09:43:00,0.557,0.55725,0.55665,0.55725,87200000.0
2009-01-14 09:44:00,0.5573,0.55815,0.5573,0.55765,105400000.0
2009-01-14 09:45:00,0.55765,0.55855,0.55735,0.55855,146600000.0
2009-01-14 09:46:00,0.55855,0.55875,0.5571,0.5587,324300000.0
2009-01-14 09:47:00,0.5587,0.5589,0.558,0.55835,105200000.0
2009-01-14 09:48:00,0.55855,0.55875,0.55825,0.55865,103200000.0
2009-01-14 09:49:00,0.55865,0.55935,0.55865,0.55875,62600000.0
2009-01-14 09:50:00,0.5588,0.55885,0.55845,0.5588,110000000.0
2009-01-14 09:51:00,0.55885,0.5592,0.55845,0.5588,152800000.0
2009-01-14 09:52:00,0.5588,0.5588,0.55825,0.5586,46200000.0
2009-01-14 09:53:00,0.5587,0.5587,0.5586,0.5586,31600000.0
2009-01-14 09:54:00,0.5586,0.55865,0.5585,0.5586,36800000.0
2009-01-14 09:55:00,0.5586,0.5586,0.55825,0.5584,119800000.0
2009-01-14 09:56:00,0.5584,0.5586,0.55835,0.55835,126800000.0
2009-01-14 09:57:00,0.5584,0.55865,0.55835,0.55835,27400000.0
2009-01-14 09:58:00,0.55812,0.55833,0.55805,0.55811,23600000.0
2009-01-14 09:59:00,0.55835,0.55835,0.5575,0.55795,59600000.0
2009-01-14 10:00:00,0.55795,0.55805,0.55715,0.5575,95400000.0
2009-01-14 10:01:00,0.5576,0.55765,0.55635,0.55675,113400000.0
2009-01-14 10:02:00,0.55675,0.5569,0.5562,0.55675,103800000.0
2009-01-14 10:03:00,0.55685,0.55725,0.5567,0.55705,81600000.0
2009-01-14 10:04:00,0.55685,0.55705,0.55635,0.55675,107000000.0
2009-01-14 10:05:00,0.5568,0.5569,0.55635,0.55675,136600000.0
2009-01-14 10:06:00,0.55675,0.5569,0.55655,0.55685,70000000.0
2009-01-14 10:07:00,0.55685,0.55685,0.55675,0.55675,40000000.0
2009-01-14 10:08:00,0.55675,0.55675,0.55655,0.55665,60000000.0
2009-01-14 10:09:00,0.55665,0.55675,0.55665,0.55665,20000000.0
2009-01-14 10:10:00,0.55675,0.55725,0.55665,0.5569,104400000.0
2009-01-14 10:11:00,0.55685,0.55685,0.5567,0.5567,69600000.0
2009-01-14 10:12:00,0.5567,0.55705,0.5566,0.5566,82400000.0
2009-01-14 10:13:00,0.55685,0.55705,0.55645,0.5566,131400000.0
2009-01-14 10:14:00,0.5566,0.5566,0.55645,0.55645,90400000.0
2009-01-14 10:15:00,0.55655,0.5568,0.55645,0.5566,100800000.0
2009-01-14 10:16:00,0.5566,0.5567,0.55635,0.5567,132000000.0
2009-01-14 10:17:00,0.5567,0.55695,0.55655,0.5567,92800000.0
2009-01-14 10:18:00,0.5567,0.5573,0.5564,0.55655,93600000.0
2009-01-14 10:19:00,0.5567,0.5569,0.5563,0.5565,144400000.0
2009-01-14 10:20:00,0.55635,0.5565,0.55625,0.55645,61000000.0
2009-01-14 10:21:00,0.55645,0.5566,0.5563,0.5563,49200000.0
2009-01-14 10:22:00,0.55645,0.55655,0.55645,0.55645,23600000.0
2009-01-14 10:23:00,0.5565,0.55675,0.55645,0.55645,45600000.0
2009-01-14 10:24:00,0.55655,0.55685,0.55645,0.5568,37600000.0
2009-01-14 10:25:00,0.5568,0.5569,0.5568,0.5569,95600000.0
2009-01-14 10:26:00,0.5569,0.5569,0.55655,0.5566,47000000.0
2009-01-14 10:27:00,0.5566,0.5569,0.55655,0.55655,62000000.0
2009-01-14 10:28:00,0.5565,0.55655,0.5565,0.5565,99600000.0
2009-01-14 10:29:00,0.5566,0.5567,0.5565,0.5567,40400000.0
2009-01-14 10:30:00,0.5567,0.5567,0.5565,0.5565,22000000.0
2009-01-14 10:31:00,0.5566,0.5568,0.5565,0.5566,34000000.0
2009-01-14 10:32:00,0.5566,0.5569,0.5565,0.55685,118400000.0
2009-01-14 10:33:00,0.557,0.557,0.557,0.557,8000000.0
2009-01-14 10:34:00,0.557,0.557,0.5561,0.55625,85400000.0
2009-01-14 10:35:00,0.55645,0.55645,0.556,0.556,133400000.0
2009-01-14 10:36:00,0.556,0.556,0.55545,0.556,223200000.0
2009-01-14 10:37:00,0.556,0.55605,0.5556,0.55575,38200000.0
2009-01-14 10:38:00,0.55575,0.55575,0.55505,0.55505,209600000.0
2009-01-14 10:39:00,0.55515,0.55535,0.55495,0.55505,112800000.0
2009-01-14 10:40:00,0.55515,0.55515,0.55465,0.55515,53700000.0
2009-01-14 10:41:00,0.55515,0.55545,0.55415,0.55445,145800000.0
2009-01-14 10:42:00,0.55445,0.5546,0.5539,0.55415,256000000.0
2009-01-14 10:43:00,0.55415,0.5546,0.55385,0.554,236800000.0
2009-01-14 10:44:00,0.55405,0.55405,0.5529,0.5535,377800000.0
2009-01-14 10:45:00,0.5535,0.55355,0.5531,0.55345,237000000.0
2009-01-14 10:46:00,0.55335,0.5537,0.5525,0.55295,251000001.0
2009-01-14 10:47:00,0.55295,0.55355,0.5529,0.55355,170000000.0
2009-01-14 10:48:00,0.5536,0.55425,0.55345,0.55345,201800001.0
2009-01-14 10:49:00,0.5535,0.55365,0.55325,0.55325,121600000.0
2009-01-14 10:50:00,0.55325,0.5537,0.55285,0.5534,228600000.0
2009-01-14 10:51:00,0.55335,0.55415,0.55325,0.55395,55000000.0
2009-01-14 10:52:00,0.55405,0.55425,0.55385,0.55395,109400000.0
2009-01-14 10:53:00,0.55395,0.55515,0.55395,0.55435,139600000.0
2009-01-14 10:54:00,0.55435,0.5546,0.5541,0.55455,82600000.0
2009-01-14 10:55:00,0.5545,0.5545,0.5541,0.5541,25000000.0
2009-01-14 10:56:00,0.554,0.5542,0.5534,0.554,84800000.0
2009-01-14 10:57:00,0.554,0.554,0.5532,0.5533,72800000.0
2009-01-14 10:58:00,0.5532,0.55345,0.5532,0.5534,79600000.0
2009-01-14 10:59:00,0.5534,0.5535,0.55335,0.55335,67200000.0
2009-01-14 11:00:00,0.55335,0.55335,0.55205,0.5522,83800000.0
2009-01-14 11:01:00,0.55215,0.5527,0.5519,0.55195,290800000.0
2009-01-14 11:02:00,0.552,0.55235,0.55195,0.55235,78800000.0
2009-01-14 11:03:00,0.55235,0.5524,0.55195,0.5524,233200000.0
2009-01-14 11:04:00,0.5524,0.55305,0.5524,0.55285,169400000.0
2009-01-14 11:05:00,0.5528,0.5529,0.55245,0.55255,194400000.0
2009-01-14 11:06:00,0.5525,0.5526,0.55215,0.5523,255000000.0
2009-01-14 11:07:00,0.55255,0.55295,0.55215,0.55235,236800000.0
2009-01-14 11:08:00,0.5523,0.55305,0.5522,0.55305,322600000.0
2009-01-14 11:09:00,0.553,0.5532,0.55275,0.55295,104600000.0
2009-01-14 11:10:00,0.55305,0.55305,0.55215,0.55235,221200000.0
2009-01-14 11:11:00,0.55235,0.55285,0.55235,0.5527,115800000.0
2009-01-14 11:12:00,0.55275,0.55325,0.55275,0.55285,145400000.0
2009-01-14 11:13:00,0.55295,0.55365,0.55285,0.55345,147200000.0
2009-01-14 11:14:00,0.55365,0.55365,0.5531,0.5534,107600000.0
2009-01-14 11:15:00,0.5534,0.55395,0.5533,0.5538,130000000.0
2009-01-14 11:16:00,0.55375,0.55375,0.55335,0.55335,69200000.0
2009-01-14 11:17:00,0.55335,0.5536,0.5523,0.55255,144000000.0
2009-01-14 11:18:00,0.5526,0.55265,0.55225,0.55265,81600000.0
2009-01-14 11:19:00,0.55275,0.55285,0.55245,0.5528,62600000.0
2009-01-14 11:20:00,0.5528,0.55295,0.55225,0.5524,288400000.0
2009-01-14 11:21:00,0.55235,0.55285,0.55215,0.5526,122200000.0
2009-01-14 11:22:00,0.5526,0.5526,0.5522,0.5524,137000000.0
2009-01-14 11:23:00,0.55245,0.5527,0.5523,0.5527,63800000.0
2009-01-14 11:24:00,0.5527,0.55275,0.5526,0.5526,18000000.0
2009-01-14 11:25:00,0.5527,0.5527,0.55235,0.5524,80400000.0
2009-01-14 11:26:00,0.55255,0.55275,0.5523,0.5524,70000000.0
2009-01-14 11:27:00,0.55235,0.5525,0.5523,0.5524,53200000.0
2009-01-14 11:28:00,0.5525,0.5529,0.5525,0.5529,20000000.0
2009-01-14 11:29:00,0.55305,0.55305,0.5526,0.5527,67200000.0
2009-01-14 11:30:00,0.5527,0.5527,0.5524,0.5524,49000000.0
2009-01-14 11:31:00,0.5525,0.5525,0.5519,0.55235,114200000.0
2009-01-14 11:32:00,0.55235,0.5528,0.55175,0.55175,100000000.0
2009-01-14 11:33:00,0.55185,0.5519,0.55155,0.5517,238000000.0
2009-01-14 11:34:00,0.5517,0.5522,0.5517,0.5522,124400000.0
2009-01-14 11:35:00,0.55215,0.5524,0.552,0.55215,133200000.0
2009-01-14 11:36:00,0.55215,0.55235,0.55175,0.55175,133600000.0
2009-01-14 11:37:00,0.55185,0.55205,0.55175,0.55185,50600000.0
2009-01-14 11:38:00,0.55205,0.55205,0.55155,0.55165,36000000.0
2009-01-14 11:39:00,0.55175,0.55175,0.55165,0.55175,24000000.0
2009-01-14 11:40:00,0.55175,0.55205,0.55165,0.55165,52000000.0
2009-01-14 11:41:00,0.55165,0.55165,0.55155,0.55165,20000000.0
2009-01-14 11:42:00,0.55165,0.55195,0.55155,0.55175,98800000.0
2009-01-14 11:43:00,0.55185,0.55195,0.55165,0.55175,30000000.0
2009-01-14 11:44:00,0.55175,0.55195,0.55125,0.55125,99600000.0
2009-01-14 11:45:00,0.5513,0.5515,0.55115,0.5512,234600000.0
2009-01-14 11:46:00,0.5512,0.5514,0.55065,0.55095,316400000.0
2009-01-14 11:47:00,0.55095,0.55125,0.5509,0.55105,156600000.0
2009-01-14 11:48:00,0.55125,0.55125,0.5509,0.55105,86200000.0
2009-01-14 11:49:00,0.55105,0.5515,0.5506,0.5508,199800000.0
2009-01-14 11:50:00,0.55075,0.55075,0.5501,0.5502,104800000.0
2009-01-14 11:51:00,0.5502,0.5504,0.54965,0.54965,193800000.0
2009-01-14 11:52:00,0.5496,0.55035,0.5496,0.5503,72400000.0
2009-01-14 11:53:00,0.55025,0.55025,0.5494,0.55,192100000.0
2009-01-14 11:54:00,0.5501,0.55025,0.5495,0.5497,186400000.0
2009-01-14 11:55:00,0.5497,0.54975,0.5493,0.5494,107600000.0
2009-01-14 11:56:00,0.5494,0.5494,0.5493,0.5493,44600000.0
2009-01-14 11:57:00,0.5493,0.5495,0.5493,0.54945,41400000.0
2009-01-14 11:58:00,0.54945,0.54945,0.548,0.548,182600000.0
2009-01-14 11:59:00,0.54785,0.5483,0.547,0.5471,259100000.0
2009-01-14 12:00:00,0.5471,0.54805,0.5471,0.54785,353400000.0
2009-01-14 12:01:00,0.54795,0.54835,0.5478,0.5478,95400000.0
2009-01-14 12:02:00,0.5479,0.54895,0.5479,0.5488,167800000.0
2009-01-14 12:03:00,0.54875,0.54945,0.5485,0.54935,175000000.0
2009-01-14 12:04:00,0.54935,0.5494,0.5488,0.5488,211400000.0
2009-01-14 12:05:00,0.5487,0.5488,0.54845,0.54845,150200000.0
2009-01-14 12:06:00,0.5485,0.54885,0.54845,0.5486,152800000.0
2009-01-14 12:07:00,0.54865,0.54865,0.54855,0.54855,59200000.0
2009-01-14 12:08:00,0.5485,0.54885,0.5485,0.5488,29400000.0
2009-01-14 12:09:00,0.5487,0.5489,0.54835,0.54865,62700000.0
2009-01-14 12:10:00,0.54865,0.54885,0.54855,0.54875,59600000.0
2009-01-14 12:11:00,0.54885,0.549,0.54855,0.54865,30600000.0
2009-01-14 12:12:00,0.54875,0.54915,0.54855,0.54885,190600000.0
2009-01-14 12:13:00,0.54895,0.5494,0.5488,0.5494,107200000.0
2009-01-14 12:14:00,0.5494,0.54985,0.54885,0.54895,161500000.0
2009-01-14 12:15:00,0.54895,0.54925,0.5489,0.54915,132000000.0
2009-01-14 12:16:00,0.54905,0.5497,0.54905,0.5496,84000000.0
2009-01-14 12:17:00,0.5496,0.5496,0.54915,0.5494,28400000.0
2009-01-14 12:18:00,0.5494,0.5495,0.54925,0.5494,103000000.0
2009-01-14 12:19:00,0.5494,0.5497,0.5493,0.54945,239800000.0
2009-01-14 12:20:00,0.54945,0.54955,0.54925,0.54935,98600000.0
2009-01-14 12:21:00,0.54955,0.54955,0.54925,0.54955,48000000.0
2009-01-14 12:22:00,0.54955,0.54955,0.54925,0.54925,68800000.0
2009-01-14 12:23:00,0.54925,0.54925,0.54865,0.54915,89400000.0
2009-01-14 12:24:00,0.54915,0.54915,0.5486,0.54895,24400000.0
2009-01-14 12:25:00,0.54895,0.5493,0.5487,0.5487,55000000.0
2009-01-14 12:26:00,0.54875,0.5491,0.5486,0.54865,130000000.0
2009-01-14 12:27:00,0.54865,0.54885,0.54855,0.5487,71600000.0
2009-01-14 12:28:00,0.54885,0.5489,0.54845,0.54845,87400000.0
2009-01-14 12:29:00,0.54845,0.5486,0.54845,0.54855,77000000.0
2009-01-14 12:30:00,0.5485,0.54875,0.5485,0.54875,65800000.0
2009-01-14 12:31:00,0.54875,0.549,0.5487,0.5487,136200000.0
2009-01-14 12:32:00,0.5488,0.54915,0.54855,0.5489,101200000.0
2009-01-14 12:33:00,0.5489,0.5491,0.54885,0.5489,65800000.0
2009-01-14 12:34:00,0.5489,0.5492,0.5488,0.5491,106200000.0
2009-01-14 12:35:00,0.5491,0.5493,0.54895,0.549,102400000.0
2009-01-14 12:36:00,0.5488,0.5488,0.54865,0.54865,85800000.0
2009-01-14 12:37:00,0.54865,0.5487,0.54865,0.5487,23000000.0
2009-01-14 12:38:00,0.5487,0.5487,0.5487,0.5487,4400000.0
2009-01-14 12:39:00,0.54865,0.5487,0.54865,0.5487,25400000.0
2009-01-14 12:40:00,0.5487,0.5487,0.54865,0.5487,56600000.0
2009-01-14 12:41:00,0.54875,0.54955,0.54855,0.5488,236800000.0
2009-01-14 12:42:00,0.5489,0.54895,0.5487,0.5487,32000000.0
2009-01-14 12:43:00,0.5489,0.5491,0.5489,0.5491,10800000.0
2009-01-14 12:44:00,0.5491,0.54925,0.5491,0.54925,63400000.0
2009-01-14 12:45:00,0.5492,0.5493,0.5492,0.5493,72000000.0
2009-01-14 12:46:00,0.5493,0.5499,0.5493,0.5497,80400000.0
2009-01-14 12:47:00,0.54975,0.5499,0.5496,0.5496,103200000.0
2009-01-14 12:48:00,0.54965,0.55015,0.54965,0.54995,118800000.0
2009-01-14 12:49:00,0.54995,0.54995,0.5496,0.5497,46800000.0
2009-01-14 12:50:00,0.54965,0.54965,0.54925,0.5495,105600000.0
2009-01-14 12:51:00,0.5495,0.54955,0.54945,0.5495,35600000.0
2009-01-14 12:52:00,0.54955,0.54955,0.5495,0.54955,92400000.0
2009-01-14 12:53:00,0.54955,0.5496,0.5495,0.5496,53600000.0
2009-01-14 12:54:00,0.5496,0.5497,0.54955,0.54955,45200000.0
2009-01-14 12:55:00,0.54945,0.54955,0.54945,0.54955,77000000.0
2009-01-14 12:56:00,0.5495,0.5495,0.5495,0.5495,9800000.0
2009-01-14 12:57:00,0.5495,0.54955,0.5495,0.54955,14200000.0
2009-01-14 12:58:00,0.5495,0.54955,0.5495,0.54955,8800000.0
2009-01-14 12:59:00,0.54965,0.54965,0.54955,0.54955,47400000.0
2009-01-14 13:00:00,0.5496,0.5496,0.5496,0.5496,13200000.0
2009-01-14 13:01:00,0.5496,0.5496,0.54955,0.5496,49800000.0
2009-01-14 13:02:00,0.54955,0.5496,0.5495,0.5495,90400000.0
2009-01-14 13:03:00,0.54955,0.54965,0.54955,0.54965,51200000.0
2009-01-14 13:04:00,0.5496,0.5501,0.5496,0.5501,48400000.0
2009-01-14 13:05:00,0.54995,0.54995,0.54945,0.54965,89800000.0
2009-01-14 13:06:00,0.54941,0.54977,0.54941,0.54977,26200000.0
2009-01-14 13:07:00,0.54965,0.55,0.5496,0.5497,107800000.0
2009-01-14 13:08:00,0.54985,0.54985,0.5497,0.54975,23000000.0
2009-01-14 13:09:00,0.5497,0.54975,0.5497,0.54975,33800000.0
2009-01-14 13:10:00,0.5497,0.54975,0.5497,0.54975,19600000.0
2009-01-14 13:11:00,0.5497,0.5497,0.54925,0.54925,46600000.0
2009-01-14 13:12:00,0.54925,0.5493,0.5492,0.54925,21400000.0
2009-01-14 13:13:00,0.54925,0.54925,0.54905,0.5491,62000000.0
2009-01-14 13:14:00,0.5491,0.54925,0.54895,0.54895,121200000.0
2009-01-14 13:15:00,0.549,0.54935,0.549,0.54935,65600000.0
2009-01-14 13:16:00,0.5494,0.5496,0.5494,0.5496,103400000.0
2009-01-14 13:17:00,0.5496,0.5497,0.54955,0.5496,78200000.0
2009-01-14 13:18:00,0.5496,0.5497,0.5496,0.5497,17000000.0
2009-01-14 13:19:00,0.5497,0.5497,0.5497,0.5497,32000000.0
2009-01-14 13:20:00,0.5497,0.5497,0.54955,0.5496,43600000.0
2009-01-14 13:21:00,0.54955,0.5496,0.5494,0.5494,45200000.0
2009-01-14 13:22:00,0.5495,0.5496,0.5493,0.5495,96200000.0
2009-01-14 13:23:00,0.5495,0.5497,0.54925,0.5493,76200000.0
2009-01-14 13:24:00,0.5493,0.54935,0.5493,0.5493,31400000.0
2009-01-14 13:25:00,0.5493,0.5493,0.5493,0.5493,13200000.0
2009-01-14 13:26:00,0.5493,0.54935,0.5492,0.5492,69000000.0
2009-01-14 13:27:00,0.5492,0.54945,0.5492,0.54945,28800000.0
2009-01-14 13:28:00,0.5495,0.55,0.54925,0.55,102400000.0
2009-01-14 13:29:00,0.5501,0.5501,0.54965,0.54965,50000000.0
2009-01-14 13:30:00,0.5497,0.5498,0.54955,0.54955,45800000.0
2009-01-14 13:31:00,0.54955,0.5502,0.54955,0.5501,91800000.0
2009-01-14 13:32:00,0.5501,0.5506,0.54915,0.5493,128000000.0
2009-01-14 13:33:00,0.5493,0.54955,0.5493,0.54945,109200000.0
2009-01-14 13:34:00,0.54945,0.54955,0.5492,0.5492,53600000.0
2009-01-14 13:35:00,0.5492,0.54945,0.54915,0.54945,70200000.0
2009-01-14 13:36:00,0.54896,0.54911,0.54871,0.54891,48200000.0
2009-01-14 13:37:00,0.54955,0.5499,0.54955,0.54985,14200000.0
2009-01-14 13:38:00,0.5497,0.5498,0.5497,0.54975,44800000.0
2009-01-14 13:39:00,0.54975,0.54975,0.54975,0.54975,20600000.0
2009-01-14 13:40:00,0.5499,0.5501,0.5497,0.5497,66000000.0
2009-01-14 13:41:00,0.5497,0.5501,0.5496,0.55005,110000000.0
2009-01-14 13:42:00,0.55,0.55005,0.54985,0.54985,68000000.0
2009-01-14 13:43:00,0.54985,0.5499,0.5498,0.5499,13000000.0
2009-01-14 13:44:00,0.54985,0.5499,0.54985,0.5499,2000000.0
2009-01-14 13:45:00,0.5498,0.5499,0.5498,0.5499,7400000.0
2009-01-14 13:46:00,0.54964,0.54973,0.54957,0.54963,61000000.0
2009-01-14 13:47:00,0.54995,0.5502,0.54965,0.55005,142400000.0
2009-01-14 13:48:00,0.55005,0.55055,0.54995,0.5503,73000000.0
2009-01-14 13:49:00,0.55025,0.5504,0.5502,0.5504,106400000.0
2009-01-14 13:50:00,0.5506,0.55065,0.55,0.5502,282200000.0
2009-01-14 13:51:00,0.5502,0.5503,0.5502,0.55025,68400000.0
2009-01-14 13:52:00,0.5502,0.5502,0.5498,0.54995,22200000.0
2009-01-14 13:53:00,0.5501,0.5501,0.55,0.55,5600000.0
2009-01-14 13:54:00,0.55,0.55035,0.54995,0.5502,51600000.0
2009-01-14 13:55:00,0.5501,0.5503,0.55005,0.5501,61200000.0
2009-01-14 13:56:00,0.55005,0.5501,0.55005,0.5501,16800000.0
2009-01-14 13:57:00,0.55005,0.55015,0.55005,0.55015,8600000.0
2009-01-14 13:58:00,0.5501,0.5501,0.55005,0.55005,53800000.0
2009-01-14 13:59:00,0.55005,0.5501,0.55005,0.55005,107200000.0
2009-01-14 14:00:00,0.5501,0.5501,0.55005,0.5501,19800000.0
2009-01-14 14:01:00,0.5501,0.5501,0.5501,0.5501,4000000.0
2009-01-14 14:02:00,0.55025,0.55035,0.5502,0.5503,58600000.0
2009-01-14 14:03:00,0.5503,0.5503,0.5502,0.55025,36000000.0
2009-01-14 14:04:00,0.5503,0.5503,0.5503,0.5503,25000000.0
2009-01-14 14:05:00,0.5503,0.55075,0.5503,0.55055,106800000.0
2009-01-14 14:06:00,0.5506,0.55065,0.5506,0.55065,16400000.0
2009-01-14 14:07:00,0.5506,0.5506,0.55035,0.55035,42200000.0
2009-01-14 14:08:00,0.55035,0.55035,0.5501,0.5501,61200000.0
2009-01-14 14:09:00,0.5501,0.55015,0.55005,0.5501,89200000.0
2009-01-14 14:10:00,0.5501,0.5506,0.5501,0.5503,75600000.0
2009-01-14 14:11:00,0.5503,0.5503,0.5502,0.5502,83000000.0
2009-01-14 14:12:00,0.5502,0.55025,0.5502,0.5502,57400000.0
2009-01-14 14:13:00,0.5502,0.5502,0.55015,0.55015,93800000.0
2009-01-14 14:14:00,0.55015,0.55015,0.5496,0.54995,45600000.0
2009-01-14 14:15:00,0.5499,0.5499,0.54965,0.54965,89800000.0
2009-01-14 14:16:00,0.54965,0.54965,0.54965,0.54965,8800000.0
2009-01-14 14:17:00,0.54965,0.54965,0.5492,0.5492,79800000.0
2009-01-14 14:18:00,0.5492,0.5497,0.5492,0.5494,90800000.0
2009-01-14 14:19:00,0.5494,0.54945,0.5494,0.54945,61400000.0
2009-01-14 14:20:00,0.5494,0.5495,0.5494,0.5495,29400000.0
2009-01-14 14:21:00,0.5495,0.5497,0.5494,0.5497,60400000.0
2009-01-14 14:22:00,0.5498,0.5499,0.5497,0.54985,53600000.0
2009-01-14 14:23:00,0.5499,0.5499,0.5497,0.5497,92000000.0
2009-01-14 14:24:00,0.5497,0.5497,0.5493,0.5493,83200000.0
2009-01-14 14:25:00,0.5494,0.5494,0.5493,0.5493,32200000.0
2009-01-14 14:26:00,0.5494,0.54945,0.5493,0.5494,106200000.0
2009-01-14 14:27:00,0.5494,0.5494,0.5488,0.54905,110400000.0
2009-01-14 14:28:00,0.54905,0.54925,0.54885,0.54925,89400000.0
2009-01-14 14:29:00,0.54925,0.54925,0.5487,0.5487,79400000.0
2009-01-14 14:30:00,0.5487,0.5488,0.5481,0.5485,236900000.0
2009-01-14 14:31:00,0.54845,0.5485,0.548,0.54825,186300000.0
2009-01-14 14:32:00,0.54825,0.54825,0.5482,0.54825,20000000.0
2009-01-14 14:33:00,0.54825,0.5486,0.54825,0.54825,23600000.0
2009-01-14 14:34:00,0.54825,0.5483,0.54775,0.54785,152800000.0
2009-01-14 14:35:00,0.54785,0.54805,0.54745,0.54755,106800000.0
2009-01-14 14:36:00,0.54755,0.54755,0.5472,0.54735,108200000.0
2009-01-14 14:37:00,0.54735,0.54745,0.54735,0.54745,22200000.0
2009-01-14 14:38:00,0.54745,0.54755,0.54735,0.54755,148600000.0
2009-01-14 14:39:00,0.5475,0.54765,0.54715,0.54715,136000000.0
2009-01-14 14:40:00,0.54715,0.54715,0.54715,0.54715,26000000.0
2009-01-14 14:41:00,0.54715,0.54735,0.54715,0.54735,10000000.0
2009-01-14 14:42:00,0.54735,0.54735,0.54685,0.5469,42200000.0
2009-01-14 14:43:00,0.5469,0.5469,0.54685,0.54685,15000000.0
2009-01-14 14:44:00,0.54685,0.54685,0.54665,0.54665,68800000.0
2009-01-14 14:45:00,0.54665,0.54675,0.54655,0.54655,104000000.0
2009-01-14 14:46:00,0.54665,0.54665,0.54655,0.54655,6000000.0
2009-01-14 14:47:00,0.54655,0.5467,0.54655,0.5466,182600000.0
2009-01-14 14:48:00,0.5466,0.5466,0.5465,0.54655,138000000.0
2009-01-14 14:49:00,0.54655,0.54655,0.5461,0.5462,94200000.0
2009-01-14 14:50:00,0.54605,0.5461,0.54565,0.546,145800000.0
2009-01-14 14:51:00,0.546,0.54615,0.54575,0.54605,50000000.0
2009-01-14 14:52:00,0.54625,0.54625,0.54565,0.54575,44400000.0
2009-01-14 14:53:00,0.54575,0.5461,0.5457,0.5461,66200000.0
2009-01-14 14:54:00,0.54605,0.54605,0.54565,0.54595,58000000.0
2009-01-14 14:55:00,0.54585,0.5461,0.54585,0.5459,35600000.0
2009-01-14 14:56:00,0.546,0.5463,0.546,0.54625,31200000.0
2009-01-14 14:57:00,0.5462,0.54625,0.54585,0.54585,45800000.0
2009-01-14 14:58:00,0.54585,0.54605,0.54555,0.5459,197600000.0
2009-01-14 14:59:00,0.54585,0.54585,0.54545,0.54555,203600000.0
2009-01-14 15:00:00,0.54545,0.54555,0.54525,0.54535,152000000.0
2009-01-14 15:01:00,0.5454,0.54545,0.54485,0.54505,163100000.0
2009-01-14 15:02:00,0.54485,0.54495,0.54455,0.5449,98000000.0
2009-01-14 15:03:00,0.545,0.5451,0.54465,0.54485,185800000.0
2009-01-14 15:04:00,0.5449,0.545,0.5448,0.5448,32000000.0
2009-01-14 15:05:00,0.5448,0.5448,0.54455,0.5446,59800000.0
2009-01-14 15:06:00,0.54455,0.54455,0.54395,0.54395,103000000.0
2009-01-14 15:07:00,0.54395,0.54395,0.54345,0.54345,323600000.0
2009-01-14 15:08:00,0.54345,0.54375,0.54345,0.54355,210600000.0
2009-01-14 15:09:00,0.5438,0.54415,0.54345,0.5436,167800000.0
2009-01-14 15:10:00,0.5437,0.5437,0.5436,0.5436,20600000.0
2009-01-14 15:11:00,0.5436,0.54365,0.5435,0.5435,33000000.0
2009-01-14 15:12:00,0.5435,0.54365,0.54325,0.54325,191600000.0
2009-01-14 15:13:00,0.54325,0.54355,0.54315,0.54335,97600000.0
2009-01-14 15:14:00,0.54335,0.5434,0.54255,0.54305,154800000.0
2009-01-14 15:15:00,0.54305,0.5438,0.5429,0.5438,183900000.0
2009-01-14 15:16:00,0.54385,0.54385,0.5429,0.54305,157400000.0
2009-01-14 15:17:00,0.5431,0.5434,0.54295,0.5434,152200000.0
2009-01-14 15:18:00,0.5435,0.54385,0.54345,0.5437,131800000.0
2009-01-14 15:19:00,0.54365,0.54445,0.54365,0.54395,325000000.0
2009-01-14 15:20:00,0.54395,0.54435,0.5438,0.54405,202000000.0
2009-01-14 15:21:00,0.5436,0.54425,0.54335,0.54395,118500000.0
2009-01-14 15:22:00,0.5439,0.5441,0.54375,0.54395,195800000.0
2009-01-14 15:23:00,0.54395,0.54445,0.5439,0.54445,145800000.0
2009-01-14 15:24:00,0.54445,0.54445,0.54425,0.54445,102800000.0
2009-01-14 15:25:00,0.5446,0.5446,0.544,0.5442,203000000.0
2009-01-14 15:26:00,0.5442,0.5448,0.54415,0.54415,121600000.0
2009-01-14 15:27:00,0.5441,0.5446,0.544,0.54425,77800000.0
2009-01-14 15:28:00,0.54425,0.5445,0.5442,0.5444,83000000.0
2009-01-14 15:29:00,0.54435,0.5446,0.54435,0.5446,52800000.0
2009-01-14 15:30:00,0.5446,0.5446,0.54385,0.54425,53800000.0
2009-01-14 15:31:00,0.54455,0.54455,0.54365,0.54365,72400000.0
2009-01-14 15:32:00,0.5437,0.5444,0.5437,0.544,85400000.0
2009-01-14 15:33:00,0.5442,0.54425,0.54235,0.54305,142000000.0
2009-01-14 15:34:00,0.54295,0.5436,0.5426,0.54345,66800000.0
2009-01-14 15:35:00,0.54345,0.5435,0.54255,0.54255,133800000.0
2009-01-14 15:36:00,0.54255,0.5431,0.54255,0.54265,98600000.0
2009-01-14 15:37:00,0.54255,0.5426,0.54175,0.54255,246800000.0
2009-01-14 15:38:00,0.54255,0.5429,0.54175,0.542,182400000.0
2009-01-14 15:39:00,0.5422,0.5426,0.54215,0.5423,222400000.0
2009-01-14 15:40:00,0.5423,0.5425,0.5417,0.5425,116200000.0
2009-01-14 15:41:00,0.5422,0.5429,0.5417,0.5426,135400000.0
2009-01-14 15:42:00,0.5426,0.5426,0.5422,0.5424,49800000.0
2009-01-14 15:43:00,0.54235,0.54265,0.54235,0.5425,24400000.0
2009-01-14 15:44:00,0.54245,0.54325,0.54245,0.54305,88800000.0
2009-01-14 15:45:00,0.5432,0.5434,0.5432,0.5434,4000000.0
2009-01-14 15:46:00,0.5434,0.5436,0.54285,0.5431,39100000.0
2009-01-14 15:47:00,0.54305,0.54325,0.54305,0.54325,22000000.0
2009-01-14 15:48:00,0.54325,0.54325,0.54325,0.54325,4000000.0
2009-01-14 15:49:00,0.54325,0.54335,0.54205,0.5423,108400000.0
2009-01-14 15:50:00,0.5423,0.5425,0.54165,0.54195,130400000.0
2009-01-14 15:51:00,0.54195,0.54215,0.5415,0.5419,183000000.0
2009-01-14 15:52:00,0.54195,0.542,0.5415,0.54165,117400000.0
2009-01-14 15:53:00,0.54165,0.5421,0.5414,0.542,86600000.0
2009-01-14 15:54:00,0.542,0.54225,0.5419,0.54215,83200000.0
2009-01-14 15:55:00,0.54215,0.54245,0.5416,0.54245,69600000.0
2009-01-14 15:56:00,0.54245,0.5425,0.54195,0.54215,108800000.0
2009-01-14 15:57:00,0.54215,0.54245,0.54155,0.54165,115200000.0
2009-01-14 15:58:00,0.54165,0.54185,0.541,0.5414,134000000.0
2009-01-14 15:59:00,0.54115,0.5417,0.54115,0.54125,143800000.0
2009-01-14 16:00:00,0.54125,0.54175,0.54125,0.54145,124800000.0
2009-01-14 16:01:00,0.54145,0.54245,0.54145,0.5421,109800000.0
2009-01-14 16:02:00,0.5421,0.5421,0.54165,0.54165,45800000.0
2009-01-14 16:03:00,0.5416,0.54175,0.54155,0.54165,81800000.0
2009-01-14 16:04:00,0.54165,0.54215,0.5416,0.54175,73200000.0
2009-01-14 16:05:00,0.54175,0.54175,0.54135,0.54155,98400000.0
2009-01-14 16:06:00,0.5415,0.54155,0.5414,0.5414,48400000.0
2009-01-14 16:07:00,0.54145,0.5415,0.54145,0.5415,30800000.0
2009-01-14 16:08:00,0.5415,0.5417,0.5415,0.5415,18800000.0
2009-01-14 16:09:00,0.5415,0.5417,0.5413,0.5413,137200000.0
2009-01-14 16:10:00,0.54145,0.5415,0.5412,0.54125,36800000.0
2009-01-14 16:11:00,0.54145,0.54195,0.5414,0.5414,82800000.0
2009-01-14 16:12:00,0.5414,0.54155,0.54135,0.5414,44800000.0
2009-01-14 16:13:00,0.54135,0.54165,0.5413,0.5414,36400000.0
2009-01-14 16:14:00,0.5414,0.54155,0.54115,0.54115,139200000.0
2009-01-14 16:15:00,0.5412,0.5412,0.54035,0.5404,101800000.0
2009-01-14 16:16:00,0.5404,0.54045,0.53995,0.54005,151200002.0
2009-01-14 16:17:00,0.54015,0.5404,0.5401,0.54015,42000000.0
2009-01-14 16:18:00,0.5402,0.5404,0.5402,0.5403,34100000.0
2009-01-14 16:19:00,0.5403,0.5407,0.5403,0.5407,54400000.0
2009-01-14 16:20:00,0.54055,0.5407,0.5405,0.5405,49000000.0
2009-01-14 16:21:00,0.5404,0.5405,0.54015,0.54015,51400000.0
2009-01-14 16:22:00,0.54015,0.54015,0.53975,0.5401,84200000.0
2009-01-14 16:23:00,0.5401,0.5401,0.53965,0.54,63600000.0
2009-01-14 16:24:00,0.53995,0.5406,0.5399,0.5406,64200000.0
2009-01-14 16:25:00,0.5406,0.54065,0.54045,0.54045,35800000.0
2009-01-14 16:26:00,0.54045,0.54045,0.54015,0.54015,40400000.0
2009-01-14 16:27:00,0.54015,0.54025,0.5401,0.5402,45600000.0
2009-01-14 16:28:00,0.54015,0.5406,0.54,0.5404,110200000.0
2009-01-14 16:29:00,0.5404,0.54155,0.5404,0.54125,88400000.0
2009-01-14 16:30:00,0.54125,0.54165,0.5411,0.5416,52600000.0
2009-01-14 16:31:00,0.5416,0.5416,0.54115,0.54135,59800000.0
2009-01-14 16:32:00,0.54135,0.5414,0.541,0.54125,71800000.0
2009-01-14 16:33:00,0.54125,0.54165,0.54125,0.54165,21800000.0
2009-01-14 16:34:00,0.54165,0.5417,0.54145,0.54155,19600000.0
2009-01-14 16:35:00,0.54155,0.5419,0.54145,0.54185,66000000.0
2009-01-14 16:36:00,0.5419,0.54225,0.54155,0.54185,108400000.0
2009-01-14 16:37:00,0.54175,0.54205,0.54155,0.54205,70800000.0
2009-01-14 16:38:00,0.54195,0.54195,0.54165,0.54185,89400000.0
2009-01-14 16:39:00,0.54185,0.5421,0.5417,0.5421,62400000.0
2009-01-14 16:40:00,0.5421,0.5421,0.542,0.5421,53400000.0
2009-01-14 16:41:00,0.5421,0.5425,0.5419,0.5424,78000000.0
2009-01-14 16:42:00,0.5424,0.5424,0.54215,0.54215,14800000.0
2009-01-14 16:43:00,0.54215,0.54215,0.5417,0.542,67800000.0
2009-01-14 16:44:00,0.542,0.542,0.5409,0.54105,100100000.0
2009-01-14 16:45:00,0.54105,0.54105,0.54055,0.54095,97200000.0
2009-01-14 16:46:00,0.54095,0.54115,0.54055,0.54095,63600000.0
2009-01-14 16:47:00,0.54095,0.5415,0.5408,0.5409,126000000.0
2009-01-14 16:48:00,0.541,0.54115,0.5407,0.5411,88000000.0
2009-01-14 16:49:00,0.541,0.541,0.5407,0.541,61000000.0
2009-01-14 16:50:00,0.54095,0.5413,0.54095,0.5412,59200000.0
2009-01-14 16:51:00,0.54125,0.54135,0.54065,0.541,51400000.0
2009-01-14 16:52:00,0.5412,0.5413,0.5403,0.5403,42600000.0
2009-01-14 16:53:00,0.5404,0.541,0.54035,0.541,67400000.0
2009-01-14 16:54:00,0.541,0.5413,0.5406,0.54085,69600000.0
2009-01-14 16:55:00,0.5408,0.54145,0.5408,0.54095,76800000.0
2009-01-14 16:56:00,0.54105,0.54155,0.54085,0.54155,66600000.0
2009-01-14 16:57:00,0.5414,0.5414,0.5408,0.5409,60600000.0
2009-01-14 16:58:00,0.54095,0.54135,0.5406,0.54135,118600000.0
2009-01-14 16:59:00,0.54135,0.54135,0.54085,0.54085,21800000.0
2009-01-14 17:00:00,0.5408,0.5409,0.54075,0.54085,57400000.0
2009-01-14 17:01:00,0.54085,0.5417,0.54085,0.54165,74000000.0
2009-01-14 17:02:00,0.5417,0.54215,0.54165,0.54165,84200000.0
2009-01-14 17:03:00,0.5418,0.5419,0.54155,0.54165,20000000.0
2009-01-14 17:04:00,0.54165,0.54215,0.54165,0.54195,58400000.0
2009-01-14 17:05:00,0.54195,0.54205,0.54165,0.54165,94800000.0
2009-01-14 17:06:00,0.5413,0.54175,0.54125,0.54175,109600000.0
2009-01-14 17:07:00,0.54165,0.54175,0.54165,0.54175,37400000.0
2009-01-14 17:08:00,0.5418,0.54195,0.5417,0.5417,112600000.0
2009-01-14 17:09:00,0.54185,0.54195,0.5415,0.54175,102000000.0
2009-01-14 17:10:00,0.54175,0.5418,0.5409,0.5409,96400000.0
2009-01-14 17:11:00,0.541,0.5419,0.5409,0.5419,164000000.0
2009-01-14 17:12:00,0.5419,0.5419,0.54125,0.54125,114600000.0
2009-01-14 17:13:00,0.54135,0.54135,0.5408,0.5408,82400000.0
2009-01-14 17:14:00,0.5408,0.54085,0.54055,0.5406,94200000.0
2009-01-14 17:15:00,0.5406,0.541,0.5404,0.5404,12800000.0
2009-01-14 17:16:00,0.54055,0.5413,0.5404,0.5413,38200000.0
2009-01-14 17:17:00,0.5413,0.54165,0.54125,0.54145,135800000.0
2009-01-14 17:18:00,0.5414,0.5414,0.54075,0.5411,122200000.0
2009-01-14 17:19:00,0.5412,0.5416,0.54105,0.54135,135600000.0
2009-01-14 17:20:00,0.5415,0.5415,0.541,0.5414,76200000.0
2009-01-14 17:21:00,0.5413,0.5413,0.54075,0.5411,92000000.0
2009-01-14 17:22:00,0.5411,0.5414,0.54105,0.54105,105600000.0
2009-01-14 17:23:00,0.5412,0.5412,0.54115,0.54115,8000000.0
2009-01-14 17:24:00,0.5412,0.5417,0.54115,0.5412,47000000.0
2009-01-14 17:25:00,0.54135,0.5417,0.5411,0.5414,67200000.0
2009-01-14 17:26:00,0.54125,0.5413,0.54125,0.5413,9000000.0
2009-01-14 17:27:00,0.5415,0.5418,0.54125,0.5416,43800000.0
2009-01-14 17:28:00,0.5418,0.5418,0.5413,0.54145,61200000.0
2009-01-14 17:29:00,0.54145,0.5415,0.54115,0.54145,70000000.0
2009-01-14 17:30:00,0.54155,0.54155,0.5414,0.5414,8200000.0
2009-01-14 17:31:00,0.5414,0.5414,0.5411,0.54115,52800000.0
2009-01-14 17:32:00,0.5411,0.54115,0.5406,0.5406,71800000.0
2009-01-14 17:33:00,0.5406,0.5406,0.54,0.54025,76800000.0
2009-01-14 17:34:00,0.5402,0.54065,0.5398,0.54065,99000000.0
2009-01-14 17:35:00,0.54065,0.54075,0.5404,0.5406,90000000.0
2009-01-14 17:36:00,0.54055,0.54085,0.54025,0.5403,76000000.0
2009-01-14 17:37:00,0.54025,0.5409,0.54025,0.5403,77800000.0
2009-01-14 17:38:00,0.54045,0.54065,0.54045,0.54065,12000000.0
2009-01-14 17:39:00,0.54085,0.54085,0.54055,0.5408,37600000.0
2009-01-14 17:40:00,0.5408,0.54105,0.54065,0.5408,41800000.0
2009-01-14 17:41:00,0.54075,0.5413,0.54075,0.54115,42000000.0
2009-01-14 17:42:00,0.54105,0.54115,0.54105,0.5411,27600000.0
2009-01-14 17:43:00,0.54105,0.54105,0.54085,0.54085,25200000.0
2009-01-14 17:44:00,0.54095,0.54115,0.54095,0.5411,26000000.0
2009-01-14 17:45:00,0.541,0.5412,0.54085,0.54085,31200000.0
2009-01-14 17:46:00,0.5409,0.54105,0.5407,0.54075,46200000.0
2009-01-14 17:47:00,0.54075,0.54075,0.5406,0.5406,5000000.0
2009-01-14 17:48:00,0.5406,0.5407,0.5406,0.5406,7800000.0
2009-01-14 17:49:00,0.54055,0.54055,0.54045,0.54045,35000000.0
2009-01-14 17:50:00,0.5405,0.5406,0.54015,0.54015,90400000.0
2009-01-14 17:51:00,0.54015,0.5405,0.5401,0.5403,36200000.0
2009-01-14 17:52:00,0.5404,0.5404,0.5401,0.5401,20800000.0
2009-01-14 17:53:00,0.5402,0.5402,0.5397,0.5397,33600000.0
2009-01-14 17:54:00,0.5397,0.53995,0.53915,0.53935,173600000.0
2009-01-14 17:55:00,0.5394,0.53975,0.53925,0.5397,98000000.0
2009-01-14 17:56:00,0.5397,0.5403,0.5394,0.54005,109300000.0
2009-01-14 17:57:00,0.54005,0.54015,0.5394,0.53955,57800000.0
2009-01-14 17:58:00,0.53955,0.54025,0.53935,0.54025,136000000.0
2009-01-14 17:59:00,0.54035,0.54035,0.5391,0.53935,219600000.0
2009-01-14 18:00:00,0.53935,0.54015,0.5391,0.53955,123000000.0
2009-01-14 18:01:00,0.5396,0.54055,0.5396,0.53995,107200000.0
2009-01-14 18:02:00,0.53995,0.54025,0.53995,0.54025,31200000.0
2009-01-14 18:03:00,0.54025,0.54055,0.54015,0.54055,64000000.0
2009-01-14 18:04:00,0.54075,0.54105,0.54055,0.54085,13600000.0
2009-01-14 18:05:00,0.54085,0.5412,0.54085,0.5409,109400000.0
2009-01-14 18:06:00,0.5409,0.5409,0.54045,0.5405,202800000.0
2009-01-14 18:07:00,0.5405,0.54065,0.5405,0.54065,61600000.0
2009-01-14 18:08:00,0.54065,0.54075,0.5405,0.5407,86800000.0
2009-01-14 18:09:00,0.5407,0.5408,0.5407,0.5407,8000000.0
2009-01-14 18:10:00,0.5408,0.541,0.5408,0.541,14200000.0
2009-01-14 18:11:00,0.541,0.5413,0.54085,0.54105,46000000.0
2009-01-14 18:12:00,0.54105,0.5413,0.54085,0.5411,35800000.0
2009-01-14 18:13:00,0.5411,0.54155,0.5409,0.54095,209600000.0
2009-01-14 18:14:00,0.54095,0.54105,0.54075,0.5409,326800000.0
2009-01-14 18:15:00,0.5409,0.54115,0.54055,0.54085,74800000.0
2009-01-14 18:16:00,0.54085,0.54085,0.54065,0.54065,50600000.0
2009-01-14 18:17:00,0.54065,0.54095,0.54065,0.54075,84800000.0
2009-01-14 18:18:00,0.54075,0.54085,0.54075,0.5408,54200000.0
2009-01-14 18:19:00,0.5408,0.541,0.54075,0.5408,82400000.0
2009-01-14 18:20:00,0.54095,0.5412,0.5408,0.54095,123800000.0
2009-01-14 18:21:00,0.54115,0.54125,0.54095,0.54115,187000000.0
2009-01-14 18:22:00,0.54105,0.54135,0.54075,0.5412,184000000.0
2009-01-14 18:23:00,0.5414,0.5414,0.54105,0.5412,98400000.0
2009-01-14 18:24:00,0.5412,0.5414,0.541,0.54135,50400000.0
2009-01-14 18:25:00,0.54135,0.54135,0.5413,0.54135,14400000.0
2009-01-14 18:26:00,0.54135,0.5414,0.5413,0.54135,45000000.0
2009-01-14 18:27:00,0.54135,0.5414,0.54135,0.54135,19400000.0
2009-01-14 18:28:00,0.54135,0.54175,0.54135,0.5415,100800000.0
2009-01-14 18:29:00,0.54145,0.54145,0.54145,0.54145,2000000.0
2009-01-14 18:30:00,0.54145,0.5415,0.54135,0.54135,86000000.0
2009-01-14 18:31:00,0.54135,0.54165,0.54125,0.54155,66600000.0
2009-01-14 18:32:00,0.54155,0.5421,0.54155,0.54175,57200000.0
2009-01-14 18:33:00,0.5417,0.54215,0.54165,0.54215,39000000.0
2009-01-14 18:34:00,0.5422,0.54295,0.54215,0.5426,63800000.0
2009-01-14 18:35:00,0.54275,0.5429,0.5421,0.5426,47400000.0
2009-01-14 18:36:00,0.54275,0.54315,0.5426,0.543,69200000.0
2009-01-14 18:37:00,0.54305,0.5436,0.5425,0.5436,118800000.0
2009-01-14 18:38:00,0.54345,0.54345,0.5427,0.54285,103200000.0
2009-01-14 18:39:00,0.54285,0.54295,0.54215,0.5426,96400000.0
2009-01-14 18:40:00,0.54275,0.54275,0.54275,0.54275,1000000.0
2009-01-14 18:41:00,0.54235,0.54275,0.5422,0.54255,15400000.0
2009-01-14 18:42:00,0.54255,0.54255,0.5421,0.54245,25400000.0
2009-01-14 18:43:00,0.54255,0.54285,0.5421,0.54255,36800000.0
2009-01-14 18:44:00,0.542,0.54265,0.54195,0.54215,67000000.0
2009-01-14 18:45:00,0.54215,0.54225,0.5421,0.5421,40600000.0
2009-01-14 18:46:00,0.5423,0.5423,0.5421,0.5423,52400000.0
2009-01-14 18:47:00,0.5422,0.54245,0.5421,0.54245,105200000.0
2009-01-14 18:48:00,0.54245,0.54255,0.5424,0.54245,120400000.0
2009-01-14 18:49:00,0.54245,0.5429,0.54215,0.54215,49800000.0
2009-01-14 18:50:00,0.54235,0.54315,0.542,0.5431,105800000.0
2009-01-14 18:51:00,0.5431,0.54365,0.54285,0.54315,127600000.0
2009-01-14 18:52:00,0.54305,0.5441,0.54295,0.54375,138600000.0
2009-01-14 18:53:00,0.54375,0.544,0.54375,0.54395,36400000.0
2009-01-14 18:54:00,0.54385,0.54385,0.54205,0.5427,104000000.0
2009-01-14 18:55:00,0.5427,0.54285,0.5423,0.54255,62800000.0
2009-01-14 18:56:00,0.5426,0.5427,0.5425,0.54255,33800000.0
2009-01-14 18:57:00,0.54255,0.54255,0.54235,0.54245,44200000.0
2009-01-14 18:58:00,0.54245,0.54245,0.54145,0.54215,138200000.0
2009-01-14 18:59:00,0.54215,0.5428,0.54215,0.5425,124200000.0
2009-01-14 19:00:00,0.54245,0.54245,0.54185,0.54215,44000000.0
2009-01-14 19:01:00,0.542,0.5423,0.542,0.5423,27200000.0
2009-01-14 19:02:00,0.54225,0.54285,0.54215,0.54255,40600000.0
2009-01-14 19:03:00,0.54265,0.54265,0.54215,0.5423,24600000.0
2009-01-14 19:04:00,0.5423,0.5425,0.5422,0.5425,6000000.0
2009-01-14 19:05:00,0.54255,0.543,0.54255,0.543,14000000.0
2009-01-14 19:06:00,0.543,0.543,0.54195,0.54215,14200000.0
2009-01-14 19:07:00,0.54215,0.5423,0.5416,0.54165,49600000.0
2009-01-14 19:08:00,0.54165,0.54205,0.5415,0.542,15400000.0
2009-01-14 19:09:00,0.54205,0.5424,0.5418,0.5422,58200000.0
2009-01-14 19:10:00,0.54205,0.5429,0.54205,0.5424,33200000.0
2009-01-14 19:11:00,0.5421,0.54245,0.54195,0.54245,21200000.0
2009-01-14 19:12:00,0.54255,0.54255,0.5419,0.5421,17000000.0
2009-01-14 19:13:00,0.5419,0.5419,0.5419,0.5419,5400000.0
2009-01-14 19:14:00,0.54205,0.54205,0.54205,0.54205,1000000.0
2009-01-14 19:15:00,0.54195,0.54235,0.5419,0.54235,5600000.0
2009-01-14 19:16:00,0.54245,0.54265,0.54245,0.54265,6000000.0
2009-01-14 19:17:00,0.54225,0.54246,0.54223,0.54232,62200000.0
2009-01-14 19:18:00,0.5426,0.5426,0.5426,0.5426,2000000.0
2009-01-14 19:19:00,0.54265,0.54265,0.5417,0.5419,29200000.0
2009-01-14 19:20:00,0.5417,0.5417,0.54155,0.54155,7000000.0
2009-01-14 19:21:00,0.5415,0.5415,0.5415,0.5415,17200000.0
2009-01-14 19:22:00,0.54155,0.54155,0.54155,0.54155,1000000.0
2009-01-14 19:23:00,0.5415,0.5415,0.5415,0.5415,7600000.0
2009-01-14 19:24:00,0.5415,0.5415,0.5415,0.5415,5000000.0
2009-01-14 19:25:00,0.5414,0.5414,0.54035,0.5411,45200000.0
2009-01-14 19:26:00,0.5411,0.5414,0.54105,0.54135,11600000.0
2009-01-14 19:27:00,0.5413,0.5413,0.5413,0.5413,2000000.0
2009-01-14 19:28:00,0.5413,0.5415,0.5413,0.54145,7200000.0
2009-01-14 19:29:00,0.5415,0.5417,0.54135,0.54135,23400000.0
2009-01-14 19:30:00,0.5416,0.54205,0.5414,0.54165,37400000.0
2009-01-14 19:31:00,0.54175,0.54175,0.54175,0.54175,6000000.0
2009-01-14 19:32:00,0.54155,0.54165,0.54155,0.54165,5200000.0
2009-01-14 19:33:00,0.54165,0.54185,0.54165,0.54185,4000000.0
2009-01-14 19:34:00,0.54185,0.54185,0.54125,0.54125,5800000.0
2009-01-14 19:35:00,0.54135,0.54135,0.5412,0.54135,13200000.0
2009-01-14 19:36:00,0.5412,0.54135,0.5412,0.54135,4000000.0
2009-01-14 19:37:00,0.54145,0.54155,0.54135,0.54135,8200000.0
2009-01-14 19:38:00,0.54155,0.54155,0.5412,0.5412,14200000.0
2009-01-14 19:39:00,0.54105,0.54125,0.54105,0.54125,2000000.0
2009-01-14 19:40:00,0.5412,0.5412,0.54065,0.5408,37400000.0
2009-01-14 19:41:00,0.54095,0.54105,0.5405,0.5406,63400000.0
2009-01-14 19:42:00,0.5407,0.54115,0.54065,0.54075,27800000.0
2009-01-14 19:43:00,0.5408,0.5409,0.5406,0.5406,16400000.0
2009-01-14 19:44:00,0.5408,0.541,0.54075,0.541,18600000.0
2009-01-14 19:45:00,0.54105,0.54115,0.5406,0.54095,65400000.0
2009-01-14 19:46:00,0.5409,0.54115,0.54065,0.54105,61200000.0
2009-01-14 19:47:00,0.54105,0.5412,0.5409,0.5412,23200000.0
2009-01-14 19:48:00,0.54125,0.54135,0.54125,0.54135,9200000.0
2009-01-14 19:49:00,0.54135,0.54145,0.54125,0.54125,22000000.0
2009-01-14 19:50:00,0.54125,0.5415,0.5408,0.54105,103200000.0
2009-01-14 19:51:00,0.54095,0.5414,0.54085,0.5413,40600000.0
2009-01-14 19:52:00,0.5413,0.5413,0.5408,0.5412,31200000.0
2009-01-14 19:53:00,0.5412,0.54145,0.5408,0.54085,38400000.0
2009-01-14 19:54:00,0.54085,0.5415,0.54085,0.54095,61200000.0
2009-01-14 19:55:00,0.5411,0.54155,0.5411,0.54155,12200000.0
2009-01-14 19:56:00,0.5413,0.54225,0.5412,0.54215,30000000.0
2009-01-14 19:57:00,0.54215,0.5425,0.54215,0.5423,31400000.0
2009-01-14 19:58:00,0.54225,0.54225,0.5418,0.54225,78600000.0
2009-01-14 19:59:00,0.5422,0.5423,0.5422,0.5423,28600000.0
2009-01-14 20:00:00,0.5423,0.54245,0.54195,0.5423,139200000.0
2009-01-14 20:01:00,0.54245,0.54255,0.5412,0.5416,104800000.0
2009-01-14 20:02:00,0.5419,0.54225,0.5419,0.54225,10800000.0
2009-01-14 20:03:00,0.5423,0.5423,0.54225,0.54225,3000000.0
2009-01-14 20:04:00,0.5422,0.54225,0.5417,0.54225,21000000.0
2009-01-14 20:05:00,0.5422,0.5422,0.5416,0.54195,20400000.0
2009-01-14 20:06:00,0.54185,0.54185,0.54185,0.54185,7600000.0
2009-01-14 20:07:00,0.54185,0.5422,0.54185,0.54205,83200000.0
2009-01-14 20:08:00,0.54205,0.5422,0.54185,0.54195,107600000.0
2009-01-14 20:09:00,0.54195,0.54195,0.54185,0.54195,18200000.0
2009-01-14 20:10:00,0.54195,0.54195,0.54195,0.54195,25600000.0
2009-01-14 20:11:00,0.54195,0.54195,0.54195,0.54195,19200000.0
2009-01-14 20:12:00,0.54195,0.542,0.541,0.5411,87600000.0
2009-01-14 20:13:00,0.54105,0.54105,0.5406,0.5407,12400000.0
2009-01-14 20:14:00,0.5407,0.54095,0.5407,0.54095,13400000.0
2009-01-14 20:15:00,0.541,0.54125,0.54035,0.54075,113000000.0
2009-01-14 20:16:00,0.5408,0.541,0.54065,0.5407,64400000.0
2009-01-14 20:17:00,0.54065,0.54065,0.54045,0.54055,62800000.0
2009-01-14 20:18:00,0.54045,0.54045,0.54045,0.54045,14200000.0
2009-01-14 20:19:00,0.54045,0.54095,0.54045,0.5409,45800000.0
2009-01-14 20:20:00,0.5409,0.54105,0.5409,0.54105,6000000.0
2009-01-14 20:21:00,0.54105,0.54105,0.54095,0.541,11600000.0
2009-01-14 20:22:00,0.54085,0.54105,0.5406,0.54075,55000000.0
2009-01-14 20:23:00,0.54075,0.54085,0.5407,0.5407,3200000.0
2009-01-14 20:24:00,0.5406,0.5406,0.5406,0.5406,5400000.0
2009-01-14 20:25:00,0.5406,0.54065,0.54045,0.54055,43000000.0
2009-01-14 20:26:00,0.54045,0.54045,0.54045,0.54045,9600000.0
2009-01-14 20:27:00,0.5405,0.5405,0.53935,0.53945,37200000.0
2009-01-14 20:28:00,0.5396,0.5402,0.5396,0.5397,18200000.0
2009-01-14 20:29:00,0.53975,0.53975,0.5393,0.5397,30800000.0
2009-01-14 20:30:00,0.53975,0.5401,0.53975,0.5399,18400000.0
2009-01-14 20:31:00,0.53995,0.54005,0.53965,0.53965,4000000.0
2009-01-14 20:32:00,0.54,0.54025,0.53965,0.53995,16800000.0
2009-01-14 20:33:00,0.53955,0.53995,0.53955,0.5398,27400000.0
2009-01-14 20:34:00,0.5398,0.5403,0.5398,0.5401,66800000.0
2009-01-14 20:35:00,0.53995,0.5402,0.53995,0.54015,15600000.0
2009-01-14 20:36:00,0.5402,0.54045,0.5395,0.53995,28600000.0
2009-01-14 20:37:00,0.5399,0.53995,0.5393,0.53945,34800000.0
2009-01-14 20:38:00,0.53945,0.53945,0.53905,0.5394,22200000.0
2009-01-14 20:39:00,0.5394,0.5394,0.5393,0.5394,6000000.0
2009-01-14 20:40:00,0.53945,0.5398,0.5394,0.5394,22600000.0
2009-01-14 20:41:00,0.53945,0.5396,0.5394,0.53955,10000000.0
2009-01-14 20:42:00,0.5396,0.53995,0.53945,0.53945,21200000.0
2009-01-14 20:43:00,0.53945,0.5395,0.53935,0.5395,14000000.0
2009-01-14 20:44:00,0.5395,0.5396,0.5394,0.5394,24000000.0
2009-01-14 20:45:00,0.5394,0.5394,0.53885,0.5392,55000000.0
2009-01-14 20:46:00,0.5392,0.53925,0.53885,0.5392,12800000.0
2009-01-14 20:47:00,0.5392,0.53935,0.5389,0.5392,20000000.0
2009-01-14 20:48:00,0.5392,0.5392,0.53905,0.53905,3000000.0
2009-01-14 20:49:00,0.539,0.53905,0.53855,0.53895,26400000.0
2009-01-14 20:50:00,0.53895,0.53935,0.53875,0.53935,54000000.0
2009-01-14 20:51:00,0.539,0.53955,0.539,0.53955,34400000.0
2009-01-14 20:52:00,0.53955,0.54005,0.53955,0.53955,35800000.0
2009-01-14 20:53:00,0.53975,0.53995,0.53925,0.5399,61000000.0
2009-01-14 20:54:00,0.53975,0.5399,0.53975,0.5399,2000000.0
2009-01-14 20:55:00,0.53995,0.54,0.5398,0.53995,7200000.0
2009-01-14 20:56:00,0.5399,0.54005,0.53985,0.5399,13000000.0
2009-01-14 20:57:00,0.53985,0.53985,0.53985,0.53985,4000000.0
2009-01-14 20:58:00,0.53985,0.53985,0.53985,0.53985,4000000.0
2009-01-14 20:59:00,0.53985,0.5399,0.5398,0.5398,28600000.0
2009-01-14 21:00:00,0.53975,0.53985,0.53975,0.53985,45800000.0
2009-01-14 21:01:00,0.53975,0.5399,0.5394,0.53945,65200000.0
2009-01-14 21:02:00,0.53945,0.5397,0.5392,0.5395,34600000.0
2009-01-14 21:03:00,0.53945,0.53945,0.53945,0.53945,22800000.0
2009-01-14 21:04:00,0.53945,0.5399,0.53945,0.5399,20000000.0
2009-01-14 21:05:00,0.53995,0.53995,0.53985,0.53985,6400000.0
2009-01-14 21:06:00,0.5399,0.5403,0.53985,0.5403,63800000.0
2009-01-14 21:07:00,0.54035,0.54035,0.53965,0.53965,15000000.0
2009-01-14 21:08:00,0.5399,0.5402,0.53985,0.53995,9600000.0
2009-01-14 21:09:00,0.53995,0.54035,0.5397,0.54,29200000.0
2009-01-14 21:10:00,0.53995,0.5405,0.5398,0.5398,79400000.0
2009-01-14 21:11:00,0.5399,0.5404,0.5399,0.54,27800000.0
2009-01-14 21:12:00,0.54,0.5403,0.54,0.54015,6000000.0
2009-01-14 21:13:00,0.54035,0.54045,0.54035,0.54045,10000000.0
2009-01-14 21:14:00,0.54065,0.54115,0.5404,0.54115,71800000.0
2009-01-14 21:15:00,0.54115,0.54135,0.5406,0.54105,83800000.0
2009-01-14 21:16:00,0.54105,0.54105,0.541,0.541,2000000.0
2009-01-14 21:17:00,0.541,0.541,0.541,0.541,4400000.0
2009-01-14 21:18:00,0.54115,0.54205,0.54115,0.5417,50800000.0
2009-01-14 21:19:00,0.54175,0.54175,0.54175,0.54175,7400000.0
2009-01-14 21:20:00,0.54175,0.54175,0.5407,0.54105,44000000.0
2009-01-14 21:21:00,0.54105,0.54105,0.54055,0.54075,23800000.0
2009-01-14 21:22:00,0.54095,0.541,0.54075,0.54095,9600000.0
2009-01-14 21:23:00,0.54075,0.5411,0.5406,0.5406,49000000.0
2009-01-14 21:24:00,0.54065,0.54095,0.54055,0.54055,10200000.0
2009-01-14 21:25:00,0.5407,0.5409,0.5406,0.54085,14000000.0
2009-01-14 21:26:00,0.54085,0.54095,0.54055,0.54085,21600000.0
2009-01-14 21:27:00,0.54115,0.54135,0.54115,0.5413,40600000.0
2009-01-14 21:28:00,0.54125,0.5413,0.54125,0.5413,4000000.0
2009-01-14 21:29:00,0.54135,0.54135,0.54135,0.54135,1000000.0
2009-01-14 21:30:00,0.54135,0.54215,0.5412,0.54215,16800000.0
2009-01-14 21:31:00,0.54195,0.54225,0.54195,0.54225,22400000.0
2009-01-14 21:32:00,0.54225,0.54315,0.54185,0.54305,47800000.0
2009-01-14 21:33:00,0.54305,0.5439,0.5429,0.5438,80600000.0
2009-01-14 21:34:00,0.5437,0.54375,0.54295,0.54315,104400000.0
2009-01-14 21:35:00,0.54295,0.5432,0.54265,0.54295,73800000.0
2009-01-14 21:36:00,0.54255,0.54285,0.54185,0.54225,53400000.0
2009-01-14 21:37:00,0.5424,0.5425,0.542,0.542,58400000.0
2009-01-14 21:38:00,0.54225,0.54235,0.54185,0.54225,51400000.0
2009-01-14 21:39:00,0.5424,0.54255,0.5418,0.54185,33800000.0
2009-01-14 21:40:00,0.54185,0.54225,0.54145,0.54205,39600000.0
2009-01-14 21:41:00,0.5419,0.5422,0.5419,0.5422,18400000.0
2009-01-14 21:42:00,0.54215,0.5423,0.5421,0.5421,4000000.0
2009-01-14 21:43:00,0.54215,0.5424,0.54215,0.5422,25000000.0
2009-01-14 21:44:00,0.5422,0.5425,0.5421,0.54245,54800000.0
2009-01-14 21:45:00,0.5422,0.5424,0.5422,0.5422,9000000.0
2009-01-14 21:46:00,0.5422,0.54295,0.5422,0.54295,61400000.0
2009-01-14 21:47:00,0.54295,0.54295,0.54245,0.54265,26000000.0
2009-01-14 21:48:00,0.5426,0.54265,0.54225,0.54225,42000000.0
2009-01-14 21:49:00,0.54202,0.5422,0.54202,0.54202,94800000.0
2009-01-14 21:50:00,0.5423,0.5425,0.5423,0.5425,6000000.0
2009-01-14 21:51:00,0.5424,0.5425,0.5424,0.5425,10000000.0
2009-01-14 21:52:00,0.5424,0.5425,0.5415,0.5417,39400000.0
2009-01-14 21:53:00,0.5417,0.54195,0.5417,0.5417,32800000.0
2009-01-14 21:54:00,0.54165,0.5418,0.54165,0.5417,18800000.0
2009-01-14 21:55:00,0.5415,0.54155,0.5414,0.5414,14000000.0
2009-01-14 21:56:00,0.5414,0.5415,0.5414,0.5415,6200000.0
2009-01-14 21:57:00,0.5415,0.5415,0.5415,0.5415,7200000.0
2009-01-14 21:58:00,0.5416,0.5416,0.5415,0.5415,7600000.0
2009-01-14 21:59:00,0.5417,0.5419,0.54135,0.54145,57900000.0
2009-01-14 22:00:00,0.54145,0.5416,0.54085,0.54125,39800000.0
2009-01-14 22:01:00,0.5411,0.5416,0.5411,0.54135,52500000.0
2009-01-14 22:02:00,0.54145,0.54145,0.54105,0.54115,40000000.0
2009-01-14 22:03:00,0.54115,0.5417,0.5411,0.5412,25800000.0
2009-01-14 22:04:00,0.54135,0.54135,0.54125,0.54125,9000000.0
2009-01-14 22:05:00,0.54125,0.54125,0.54115,0.54115,15000000.0
2009-01-14 22:06:00,0.5413,0.5415,0.54115,0.5414,23000000.0
2009-01-14 22:07:00,0.5415,0.5415,0.541,0.54115,24000000.0
2009-01-14 22:08:00,0.54105,0.54115,0.541,0.541,7000000.0
2009-01-14 22:09:00,0.541,0.5411,0.54095,0.54095,27600000.0
2009-01-14 22:10:00,0.54095,0.54105,0.54095,0.54105,74600000.0
2009-01-14 22:11:00,0.541,0.541,0.541,0.541,6400000.0
2009-01-14 22:12:00,0.54095,0.54105,0.54095,0.54095,18600000.0
2009-01-14 22:13:00,0.54095,0.54095,0.54085,0.54085,29600000.0
2009-01-14 22:14:00,0.54075,0.54075,0.54045,0.54065,54600000.0
2009-01-14 22:15:00,0.5406,0.5408,0.5405,0.5408,17000000.0
2009-01-14 22:16:00,0.54105,0.54105,0.54095,0.54095,3000000.0
2009-01-14 22:17:00,0.54095,0.541,0.5406,0.54065,11200000.0
2009-01-14 22:18:00,0.5407,0.5407,0.5406,0.5406,3200000.0
2009-01-14 22:19:00,0.5406,0.5406,0.54055,0.5406,16400000.0
2009-01-14 22:20:00,0.5406,0.5409,0.5406,0.5407,27000000.0
2009-01-14 22:21:00,0.54075,0.54075,0.54075,0.54075,1000000.0
2009-01-14 22:22:00,0.5407,0.5412,0.5407,0.54095,20200000.0
2009-01-14 22:23:00,0.54105,0.54115,0.54085,0.54115,8800000.0
2009-01-14 22:24:00,0.5412,0.54205,0.5412,0.5415,65200000.0
2009-01-14 22:25:00,0.5416,0.54225,0.5416,0.5421,14000000.0
2009-01-14 22:26:00,0.5422,0.54225,0.542,0.542,22000000.0
2009-01-14 22:27:00,0.54185,0.5419,0.54125,0.54125,26600000.0
2009-01-14 22:28:00,0.5413,0.54205,0.5413,0.5419,43200000.0
2009-01-14 22:29:00,0.5419,0.5419,0.54155,0.5416,10000000.0
2009-01-14 22:30:00,0.5418,0.5419,0.5406,0.54115,56400000.0
2009-01-14 22:31:00,0.5412,0.54135,0.5409,0.5413,11200000.0
2009-01-14 22:32:00,0.5413,0.5414,0.5408,0.54135,12000000.0
2009-01-14 22:33:00,0.5413,0.5413,0.54125,0.54125,4000000.0
2009-01-14 22:34:00,0.54115,0.54115,0.54115,0.54115,2200000.0
2009-01-14 22:35:00,0.54125,0.5413,0.5412,0.5413,12200000.0
2009-01-14 22:36:00,0.5413,0.54145,0.54115,0.54135,50400000.0
2009-01-14 22:37:00,0.5414,0.5415,0.54125,0.54125,54600000.0
2009-01-14 22:38:00,0.54125,0.5414,0.5411,0.5411,30400000.0
2009-01-14 22:39:00,0.54115,0.54125,0.5405,0.5406,80000000.0
2009-01-14 22:40:00,0.5406,0.54075,0.53985,0.54025,97000000.0
2009-01-14 22:41:00,0.5403,0.5403,0.54025,0.54025,4200000.0
2009-01-14 22:42:00,0.5402,0.54035,0.54015,0.54035,34600000.0
2009-01-14 22:43:00,0.5403,0.5403,0.54015,0.5403,49800000.0
2009-01-14 22:44:00,0.54045,0.54045,0.5403,0.5404,29200000.0
2009-01-14 22:45:00,0.5404,0.5404,0.5402,0.5402,6600000.0
2009-01-14 22:46:00,0.5403,0.54045,0.5402,0.5404,24000000.0
2009-01-14 22:47:00,0.5402,0.54055,0.5401,0.5403,22800000.0
2009-01-14 22:48:00,0.5404,0.54045,0.5403,0.5404,20200000.0
2009-01-14 22:49:00,0.5405,0.5406,0.54035,0.54035,18600000.0
2009-01-14 22:50:00,0.54045,0.54065,0.54,0.5405,14000000.0
2009-01-14 22:51:00,0.5404,0.5405,0.5403,0.5405,20200000.0
2009-01-14 22:52:00,0.54045,0.54075,0.54045,0.54075,5200000.0
2009-01-14 22:53:00,0.5404,0.54095,0.54035,0.54095,44400000.0
2009-01-14 22:54:00,0.54095,0.54095,0.5405,0.5405,12600000.0
2009-01-14 22:55:00,0.5405,0.5405,0.5404,0.5405,18600000.0
2009-01-14 22:56:00,0.5405,0.5405,0.5403,0.54045,37800000.0
2009-01-14 22:57:00,0.5406,0.5406,0.5403,0.54045,22600000.0
2009-01-14 22:58:00,0.54045,0.5406,0.54025,0.54025,38800000.0
2009-01-14 22:59:00,0.54025,0.5408,0.5402,0.5408,36600000.0
2009-01-14 23:00:00,0.5408,0.5409,0.5408,0.5409,17600000.0
2009-01-14 23:01:00,0.5408,0.5408,0.5401,0.5404,146400000.0
2009-01-14 23:02:00,0.5404,0.54075,0.54035,0.5405,93800000.0
2009-01-14 23:03:00,0.5405,0.5406,0.54045,0.5406,46000000.0
2009-01-14 23:04:00,0.5406,0.54075,0.5406,0.5406,18600000.0
2009-01-14 23:05:00,0.5406,0.5406,0.5406,0.5406,3600000.0
2009-01-14 23:06:00,0.54075,0.54075,0.5402,0.5407,20000000.0
2009-01-14 23:07:00,0.5407,0.5407,0.5407,0.5407,14800000.0
2009-01-14 23:08:00,0.5407,0.541,0.5405,0.5408,33600000.0
2009-01-14 23:09:00,0.5408,0.541,0.5408,0.541,15400000.0
2009-01-14 23:10:00,0.541,0.541,0.5403,0.54055,50000000.0
2009-01-14 23:11:00,0.54055,0.54065,0.54045,0.54065,6200000.0
2009-01-14 23:12:00,0.54045,0.54045,0.54035,0.54035,11600000.0
2009-01-14 23:13:00,0.54035,0.54035,0.54025,0.54025,12600000.0
2009-01-14 23:14:00,0.5403,0.5403,0.54025,0.54025,14400000.0
2009-01-14 23:15:00,0.5403,0.5403,0.5403,0.5403,2000000.0
2009-01-14 23:16:00,0.5404,0.54075,0.5404,0.54075,9000000.0
2009-01-14 23:17:00,0.54085,0.54085,0.54085,0.54085,4000000.0
2009-01-14 23:18:00,0.54085,0.54085,0.54085,0.54085,2000000.0
2009-01-14 23:19:00,0.54058,0.54061,0.54041,0.54044,20200000.0
2009-01-14 23:20:00,0.54085,0.54095,0.54085,0.54095,8600000.0
2009-01-14 23:21:00,0.541,0.5414,0.541,0.5414,23000000.0
2009-01-14 23:22:00,0.5415,0.5415,0.5412,0.5412,24800000.0
2009-01-14 23:23:00,0.5412,0.5414,0.5406,0.5407,22600000.0
2009-01-14 23:24:00,0.5407,0.54075,0.54055,0.5407,15800000.0
2009-01-14 23:25:00,0.5407,0.54095,0.5406,0.5407,37600000.0
2009-01-14 23:26:00,0.5409,0.54105,0.54085,0.54105,20200000.0
2009-01-14 23:27:00,0.54105,0.54105,0.54105,0.54105,6000000.0
2009-01-14 23:28:00,0.54085,0.54085,0.54075,0.54075,23000000.0
2009-01-14 23:29:00,0.54075,0.54075,0.54025,0.5406,29600000.0
2009-01-14 23:30:00,0.54065,0.54065,0.54045,0.5406,16200000.0
2009-01-14 23:31:00,0.54055,0.54055,0.54045,0.54045,20000000.0
2009-01-14 23:32:00,0.54045,0.54055,0.54045,0.54055,8000000.0
2009-01-14 23:33:00,0.5407,0.54105,0.54065,0.54105,19600000.0
2009-01-14 23:34:00,0.5412,0.5414,0.54095,0.54105,46200000.0
2009-01-14 23:35:00,0.54105,0.54135,0.54105,0.54135,18000000.0
2009-01-14 23:36:00,0.54135,0.54145,0.54135,0.54145,8200000.0
2009-01-14 23:37:00,0.54135,0.5415,0.5409,0.5409,18800000.0
2009-01-14 23:38:00,0.5409,0.54165,0.5409,0.54165,24600000.0
2009-01-14 23:39:00,0.54165,0.54175,0.54135,0.54135,14000000.0
2009-01-14 23:40:00,0.54135,0.54155,0.54135,0.54155,6000000.0
2009-01-14 23:41:00,0.5416,0.54165,0.5411,0.54165,26200000.0
2009-01-14 23:42:00,0.54155,0.54155,0.5412,0.54145,24600000.0
2009-01-14 23:43:00,0.54135,0.54185,0.5412,0.54125,86000000.0
2009-01-14 23:44:00,0.54115,0.54125,0.54115,0.54125,10400000.0
2009-01-14 23:45:00,0.5414,0.5414,0.5412,0.54125,12600000.0
2009-01-14 23:46:00,0.5413,0.5413,0.54105,0.54115,32400000.0
2009-01-14 23:47:00,0.54115,0.54135,0.54115,0.54135,26000000.0
2009-01-14 23:48:00,0.54135,0.5414,0.54115,0.54125,20400000.0
2009-01-14 23:49:00,0.5414,0.5414,0.5414,0.5414,8000000.0
2009-01-14 23:50:00,0.54145,0.5415,0.5414,0.5414,7000000.0
2009-01-14 23:51:00,0.5413,0.5413,0.5406,0.5413,47400000.0
2009-01-14 23:52:00,0.54145,0.54155,0.54095,0.54105,27000000.0
2009-01-14 23:53:00,0.54105,0.5416,0.54105,0.5416,50000000.0
2009-01-14 23:54:00,0.5417,0.5425,0.5417,0.54175,50800000.0
2009-01-14 23:55:00,0.5419,0.54215,0.5419,0.5421,29200000.0
2009-01-14 23:56:00,0.54205,0.54225,0.54205,0.54215,30000000.0
2009-01-14 23:57:00,0.54215,0.5422,0.542,0.54205,28000000.0
2009-01-14 23:58:00,0.54205,0.54215,0.54205,0.54215,12000000.0
2009-01-14 23:59:00,0.54215,0.5423,0.54215,0.5423,16000000.0
2009-01-15 00:00:00,0.54215,0.5422,0.5417,0.5417,27200000.0
2009-01-15 00:01:00,0.5417,0.54195,0.5417,0.54185,6000000.0
2009-01-15 00:02:00,0.54195,0.542,0.54195,0.542,2000000.0
2009-01-15 00:03:00,0.54165,0.54175,0.5416,0.5416,27000000.0
2009-01-15 00:04:00,0.5417,0.5417,0.54155,0.54155,28000000.0
2009-01-15 00:05:00,0.5416,0.5416,0.54155,0.5416,12800000.0
2009-01-15 00:06:00,0.54155,0.5416,0.54135,0.5414,40200000.0
2009-01-15 00:07:00,0.54145,0.54145,0.54055,0.5407,49200000.0
2009-01-15 00:08:00,0.54075,0.54105,0.54075,0.54105,12000000.0
2009-01-15 00:09:00,0.541,0.541,0.54065,0.541,17000000.0
2009-01-15 00:10:00,0.5411,0.5411,0.541,0.541,4000000.0
2009-01-15 00:11:00,0.541,0.541,0.541,0.541,2000000.0
2009-01-15 00:12:00,0.541,0.5413,0.5409,0.541,28400000.0
2009-01-15 00:13:00,0.54105,0.54105,0.54095,0.54095,20400000.0
2009-01-15 00:14:00,0.54105,0.54115,0.54095,0.5411,22000000.0
2009-01-15 00:15:00,0.5411,0.5411,0.54095,0.54095,12000000.0
2009-01-15 00:16:00,0.541,0.5413,0.541,0.5413,8800000.0
2009-01-15 00:17:00,0.5412,0.54125,0.541,0.54125,24000000.0
2009-01-15 00:18:00,0.5412,0.5412,0.5412,0.5412,2000000.0
2009-01-15 00:19:00,0.54092,0.541,0.5408,0.54099,27600000.0
2009-01-15 00:20:00,0.54112,0.54131,0.54105,0.54113,25200000.0
2009-01-15 00:21:00,0.54117,0.54117,0.54092,0.54092,18000000.0
2009-01-15 00:22:00,0.5408,0.541,0.54065,0.54076,28800000.0
2009-01-15 00:23:00,0.5413,0.5413,0.5412,0.54125,6000000.0
2009-01-15 00:24:00,0.54109,0.54111,0.54085,0.54095,22000000.0
2009-01-15 00:25:00,0.54108,0.54108,0.54092,0.54094,14000000.0
2009-01-15 00:26:00,0.54095,0.5413,0.54095,0.5413,84000000.0
2009-01-15 00:27:00,0.54125,0.54135,0.54125,0.54135,21800000.0
2009-01-15 00:28:00,0.5413,0.5414,0.5413,0.5413,67000000.0
2009-01-15 00:29:00,0.54115,0.54115,0.54115,0.54115,2000000.0
2009-01-15 00:30:00,0.5412,0.54135,0.5412,0.5412,79000000.0
2009-01-15 00:31:00,0.54125,0.54135,0.54125,0.54135,8400000.0
2009-01-15 00:32:00,0.54112,0.54116,0.5409,0.54103,63600000.0
2009-01-15 00:33:00,0.5414,0.5414,0.54115,0.5412,112000001.0
2009-01-15 00:34:00,0.54115,0.54125,0.541,0.5411,41000000.0
2009-01-15 00:35:00,0.5413,0.5414,0.5403,0.5413,93000002.0
2009-01-15 00:36:00,0.54118,0.54129,0.54047,0.54111,129200000.0
2009-01-15 00:37:00,0.54115,0.54115,0.54115,0.54115,4400000.0
2009-01-15 00:38:00,0.54115,0.5413,0.5411,0.5412,22800000.0
2009-01-15 00:39:00,0.5413,0.5413,0.5413,0.5413,9000000.0
2009-01-15 00:40:00,0.5413,0.5413,0.5412,0.5412,17600000.0
2009-01-15 00:41:00,0.54115,0.5412,0.54115,0.5412,8800000.0
2009-01-15 00:42:00,0.5412,0.5412,0.5412,0.5412,19600000.0
2009-01-15 00:43:00,0.54125,0.5416,0.5412,0.5412,26800000.0
2009-01-15 00:44:00,0.5413,0.5422,0.5412,0.54145,134200000.0
2009-01-15 00:45:00,0.5415,0.5415,0.5414,0.5414,30800000.0
2009-01-15 00:46:00,0.5414,0.54195,0.5414,0.54195,60000000.0
2009-01-15 00:47:00,0.54195,0.54205,0.54125,0.54165,61400000.0
2009-01-15 00:48:00,0.5419,0.54205,0.5419,0.5419,12000000.0
2009-01-15 00:49:00,0.5419,0.5419,0.54155,0.5418,44600000.0
2009-01-15 00:50:00,0.5418,0.54205,0.54165,0.54205,62600000.0
2009-01-15 00:51:00,0.5422,0.5422,0.54135,0.54165,62800000.0
2009-01-15 00:52:00,0.54165,0.54195,0.54135,0.5418,106600000.0
2009-01-15 00:53:00,0.54165,0.54165,0.54165,0.54165,4200000.0
2009-01-15 00:54:00,0.54165,0.54245,0.54165,0.54165,58400000.0
2009-01-15 00:55:00,0.5415,0.5415,0.54095,0.5413,91200000.0
2009-01-15 00:56:00,0.5413,0.5413,0.54115,0.54115,6200000.0
2009-01-15 00:57:00,0.5409,0.5412,0.54085,0.54085,37400000.0
2009-01-15 00:58:00,0.54095,0.54115,0.54085,0.541,69600000.0
2009-01-15 00:59:00,0.54095,0.54095,0.5406,0.54085,125800003.0
2009-01-15 01:00:00,0.5409,0.5411,0.5408,0.5411,36800000.0
2009-01-15 01:01:00,0.54105,0.54105,0.54085,0.54085,56600001.0
2009-01-15 01:02:00,0.54075,0.5408,0.5407,0.5408,25400000.0
2009-01-15 01:03:00,0.5408,0.5409,0.5408,0.5409,24600000.0
2009-01-15 01:04:00,0.54095,0.54095,0.5409,0.54095,25400000.0
2009-01-15 01:05:00,0.5408,0.5409,0.5408,0.5409,43400000.0
2009-01-15 01:06:00,0.54051,0.54075,0.54051,0.54067,22000000.0
2009-01-15 01:07:00,0.5409,0.541,0.5409,0.541,15200000.0
2009-01-15 01:08:00,0.5409,0.541,0.5409,0.541,24200000.0
2009-01-15 01:09:00,0.54095,0.54105,0.5408,0.54105,41000000.0
2009-01-15 01:10:00,0.54115,0.54115,0.5409,0.54105,99600000.0
2009-01-15 01:11:00,0.5411,0.5411,0.5411,0.5411,9400000.0
2009-01-15 01:12:00,0.5411,0.5411,0.5411,0.5411,8000000.0
2009-01-15 01:13:00,0.5411,0.5411,0.5411,0.5411,8000000.0
2009-01-15 01:14:00,0.5411,0.5411,0.5411,0.5411,12200000.0
2009-01-15 01:15:00,0.5411,0.5411,0.541,0.541,9200000.0
2009-01-15 01:16:00,0.541,0.54105,0.54095,0.54105,13600000.0
2009-01-15 01:17:00,0.54088,0.54112,0.54082,0.54088,90200000.0
2009-01-15 01:18:00,0.54095,0.54095,0.54095,0.54095,4000000.0
2009-01-15 01:19:00,0.54105,0.54105,0.54095,0.54105,12800000.0
2009-01-15 01:20:00,0.54095,0.54105,0.54095,0.54105,12800000.0
2009-01-15 01:21:00,0.541,0.541,0.54085,0.54095,13600000.0
2009-01-15 01:22:00,0.5411,0.54115,0.5411,0.54115,10400000.0
2009-01-15 01:23:00,0.54087,0.54099,0.54067,0.54098,86600000.0
2009-01-15 01:24:00,0.54115,0.54115,0.54115,0.54115,24400000.0
2009-01-15 01:25:00,0.5412,0.54155,0.5412,0.54155,27200000.0
2009-01-15 01:26:00,0.54155,0.54185,0.54155,0.5417,79400001.0
2009-01-15 01:27:00,0.54165,0.54165,0.54145,0.54145,22400000.0
2009-01-15 01:28:00,0.54165,0.54165,0.54145,0.54145,54000000.0
2009-01-15 01:29:00,0.54155,0.54155,0.5412,0.54125,60000000.0
2009-01-15 01:30:00,0.54125,0.54135,0.54125,0.5413,40200000.0
2009-01-15 01:31:00,0.54062,0.54094,0.54045,0.54064,273200000.0
2009-01-15 01:32:00,0.5413,0.5413,0.5413,0.5413,3200000.0
2009-01-15 01:33:00,0.5413,0.5413,0.5413,0.5413,1000000.0
2009-01-15 01:34:00,0.54115,0.54115,0.54115,0.54115,2000000.0
2009-01-15 01:35:00,0.54115,0.54115,0.54115,0.54115,4000000.0
2009-01-15 01:36:00,0.5409,0.54107,0.5409,0.54107,34800000.0
2009-01-15 01:37:00,0.54115,0.54115,0.54115,0.54115,16400000.0
2009-01-15 01:38:00,0.5412,0.5412,0.54055,0.54065,152400000.0
2009-01-15 01:39:00,0.54055,0.54085,0.54055,0.5408,55600000.0
2009-01-15 01:40:00,0.5407,0.5407,0.54045,0.5407,75000000.0
2009-01-15 01:41:00,0.5407,0.5407,0.54065,0.54065,27200000.0
2009-01-15 01:42:00,0.5407,0.5407,0.5407,0.5407,21600000.0
2009-01-15 01:43:00,0.5407,0.5409,0.54065,0.5407,94200001.0
2009-01-15 01:44:00,0.5409,0.54095,0.54085,0.54095,14000000.0
2009-01-15 01:45:00,0.5409,0.5409,0.54065,0.5407,59999999.0
2009-01-15 01:46:00,0.5407,0.5408,0.5407,0.5408,4000000.0
2009-01-15 01:47:00,0.54085,0.5409,0.54085,0.54085,5000000.0
2009-01-15 01:48:00,0.54085,0.5409,0.54085,0.54085,17200000.0
2009-01-15 01:49:00,0.54085,0.54155,0.54085,0.54155,67200000.0
2009-01-15 01:50:00,0.5415,0.5415,0.54135,0.54145,47400000.0
2009-01-15 01:51:00,0.54145,0.5419,0.54145,0.5419,50200000.0
2009-01-15 01:52:00,0.54195,0.5424,0.54195,0.5421,247600000.0
2009-01-15 01:53:00,0.5421,0.5421,0.54205,0.5421,78000000.0
2009-01-15 01:54:00,0.5422,0.5422,0.54175,0.54175,187600001.0
2009-01-15 01:55:00,0.5418,0.54225,0.5418,0.54225,40600001.0
2009-01-15 01:56:00,0.54235,0.54255,0.5421,0.5421,76200000.0
2009-01-15 01:57:00,0.5421,0.54225,0.54205,0.54225,76200000.0
2009-01-15 01:58:00,0.54245,0.5429,0.54245,0.5429,102200000.0
2009-01-15 01:59:00,0.5428,0.54285,0.5428,0.54285,25000001.0
2009-01-15 02:00:00,0.54295,0.54295,0.54285,0.54295,12400000.0
2009-01-15 02:01:00,0.54295,0.54315,0.54295,0.54315,30800000.0
2009-01-15 02:02:00,0.54315,0.5449,0.54315,0.5448,179800000.0
2009-01-15 02:03:00,0.5448,0.5452,0.5441,0.54465,142200000.0
2009-01-15 02:04:00,0.54465,0.545,0.54445,0.54485,167000000.0
2009-01-15 02:05:00,0.5447,0.5447,0.5436,0.54395,256600000.0
2009-01-15 02:06:00,0.5438,0.5438,0.54365,0.5437,139400000.0
2009-01-15 02:07:00,0.54365,0.54375,0.54355,0.54355,57400000.0
2009-01-15 02:08:00,0.54355,0.54355,0.54345,0.5435,13200000.0
2009-01-15 02:09:00,0.54335,0.54335,0.54335,0.54335,4400000.0
2009-01-15 02:10:00,0.5432,0.54325,0.5432,0.54325,30800000.0
2009-01-15 02:11:00,0.54325,0.54345,0.54315,0.54315,31600000.0
2009-01-15 02:12:00,0.54283,0.54335,0.54283,0.54335,45200000.0
2009-01-15 02:13:00,0.54305,0.5431,0.5418,0.5419,201800001.0
2009-01-15 02:14:00,0.54195,0.54235,0.5418,0.54185,140200000.0
2009-01-15 02:15:00,0.54185,0.542,0.54185,0.54195,32400000.0
2009-01-15 02:16:00,0.5418,0.5418,0.5409,0.54155,170200000.0
2009-01-15 02:17:00,0.54165,0.54205,0.54165,0.54175,94600000.0
2009-01-15 02:18:00,0.54195,0.5425,0.54155,0.54155,181400000.0
2009-01-15 02:19:00,0.54165,0.54165,0.5404,0.54115,131200000.0
2009-01-15 02:20:00,0.54115,0.5415,0.54095,0.54115,78200000.0
2009-01-15 02:21:00,0.5413,0.54145,0.5413,0.54145,6000000.0
2009-01-15 02:22:00,0.5416,0.5416,0.54085,0.5411,102000000.0
2009-01-15 02:23:00,0.5412,0.5412,0.54085,0.54095,44200000.0
2009-01-15 02:24:00,0.54095,0.541,0.5406,0.5406,40000000.0
2009-01-15 02:25:00,0.5406,0.5406,0.5403,0.54045,60800000.0
2009-01-15 02:26:00,0.54045,0.54045,0.54015,0.54015,42000000.0
2009-01-15 02:27:00,0.54015,0.54025,0.53985,0.54025,157200000.0
2009-01-15 02:28:00,0.54025,0.54035,0.5398,0.54015,109600000.0
2009-01-15 02:29:00,0.54005,0.54005,0.54005,0.54005,4400000.0
2009-01-15 02:30:00,0.54005,0.54105,0.5392,0.5396,254400000.0
2009-01-15 02:31:00,0.5397,0.5397,0.5389,0.53925,235200000.0
2009-01-15 02:32:00,0.53915,0.53985,0.53905,0.5397,97200000.0
2009-01-15 02:33:00,0.5397,0.53995,0.5397,0.5399,166800000.0
2009-01-15 02:34:00,0.5399,0.54115,0.5398,0.541,304400000.0
2009-01-15 02:35:00,0.541,0.5414,0.54045,0.54135,228000000.0
2009-01-15 02:36:00,0.5414,0.54165,0.53995,0.53995,186400000.0
2009-01-15 02:37:00,0.53995,0.5401,0.53905,0.53975,227000000.0
2009-01-15 02:38:00,0.54,0.54015,0.53975,0.54015,80000000.0
2009-01-15 02:39:00,0.54015,0.54015,0.5399,0.5399,22000000.0
2009-01-15 02:40:00,0.54,0.54,0.53995,0.54,16000000.0
2009-01-15 02:41:00,0.5399,0.54075,0.5399,0.5406,167200000.0
2009-01-15 02:42:00,0.5407,0.5408,0.5399,0.54015,115200000.0
2009-01-15 02:43:00,0.54035,0.54165,0.54035,0.54065,95400000.0
2009-01-15 02:44:00,0.5407,0.5407,0.53985,0.54015,96600000.0
2009-01-15 02:45:00,0.5398,0.54,0.53965,0.53965,54000000.0
2009-01-15 02:46:00,0.53965,0.53975,0.5392,0.53935,47400000.0
2009-01-15 02:47:00,0.5393,0.5393,0.53925,0.53925,16000000.0
2009-01-15 02:48:00,0.53935,0.53975,0.53935,0.53955,57800000.0
2009-01-15 02:49:00,0.53955,0.53985,0.53955,0.53985,63400000.0
2009-01-15 02:50:00,0.5398,0.53995,0.53975,0.53975,65000000.0
2009-01-15 02:51:00,0.5398,0.5398,0.53905,0.53915,133000000.0
2009-01-15 02:52:00,0.5391,0.5392,0.5391,0.5391,99600000.0
2009-01-15 02:53:00,0.53915,0.5392,0.53885,0.5392,58400000.0
2009-01-15 02:54:00,0.53925,0.53925,0.53905,0.53905,13200000.0
2009-01-15 02:55:00,0.5391,0.5391,0.5377,0.53815,259400000.0
2009-01-15 02:56:00,0.5381,0.53825,0.53655,0.5372,216600000.0
2009-01-15 02:57:00,0.53735,0.5379,0.53725,0.53785,91000000.0
2009-01-15 02:58:00,0.53785,0.538,0.5377,0.5378,76800000.0
2009-01-15 02:59:00,0.5378,0.5378,0.537,0.53745,116000000.0
2009-01-15 03:00:00,0.53735,0.53735,0.53695,0.53695,60000000.0
2009-01-15 03:01:00,0.5372,0.5372,0.5356,0.53615,235600000.0
2009-01-15 03:02:00,0.53615,0.53665,0.53615,0.53635,95200001.0
2009-01-15 03:03:00,0.53625,0.53625,0.535,0.5355,173100000.0
2009-01-15 03:04:00,0.5355,0.5359,0.535,0.5359,248600001.0
2009-01-15 03:05:00,0.53595,0.536,0.5359,0.5359,61400000.0
2009-01-15 03:06:00,0.53595,0.5362,0.53535,0.53565,61800000.0
2009-01-15 03:07:00,0.53565,0.53655,0.53565,0.53625,216400000.0
2009-01-15 03:08:00,0.5364,0.53645,0.5362,0.53625,46600000.0
2009-01-15 03:09:00,0.5362,0.53625,0.5354,0.53555,76400001.0
2009-01-15 03:10:00,0.53565,0.53605,0.53525,0.53525,150800000.0
2009-01-15 03:11:00,0.53535,0.53535,0.53515,0.53525,80200000.0
2009-01-15 03:12:00,0.53525,0.53525,0.53455,0.5347,138200000.0
2009-01-15 03:13:00,0.5347,0.53485,0.53455,0.53485,38800000.0
2009-01-15 03:14:00,0.5347,0.53525,0.53465,0.53515,264200000.0
2009-01-15 03:15:00,0.53515,0.5357,0.53505,0.53555,150600000.0
2009-01-15 03:16:00,0.5356,0.53715,0.5356,0.53715,100800000.0
2009-01-15 03:17:00,0.53705,0.53705,0.53625,0.53695,87800000.0
2009-01-15 03:18:00,0.537,0.537,0.53635,0.53655,155200000.0
2009-01-15 03:19:00,0.53645,0.53695,0.53645,0.53675,57600000.0
2009-01-15 03:20:00,0.53685,0.53695,0.53675,0.53675,141200000.0
2009-01-15 03:21:00,0.53675,0.537,0.5367,0.537,65200000.0
2009-01-15 03:22:00,0.537,0.5373,0.5368,0.53705,77600000.0
2009-01-15 03:23:00,0.5371,0.53715,0.53705,0.53715,22000000.0
2009-01-15 03:24:00,0.53715,0.53735,0.53715,0.53735,62200001.0
2009-01-15 03:25:00,0.53745,0.5377,0.53745,0.5377,70600000.0
2009-01-15 03:26:00,0.5379,0.5379,0.5372,0.5373,132000000.0
2009-01-15 03:27:00,0.53725,0.5373,0.53665,0.53675,64600000.0
2009-01-15 03:28:00,0.53675,0.53715,0.53675,0.53695,75400000.0
2009-01-15 03:29:00,0.5368,0.5368,0.53655,0.53655,60200000.0
2009-01-15 03:30:00,0.53641,0.53651,0.53641,0.53651,44000000.0
2009-01-15 03:31:00,0.5366,0.5367,0.5365,0.5365,50600000.0
2009-01-15 03:32:00,0.53655,0.53665,0.53645,0.5365,65200000.0
2009-01-15 03:33:00,0.53618,0.53651,0.53618,0.53627,106800001.0
2009-01-15 03:34:00,0.53622,0.53627,0.5362,0.53625,119800000.0
2009-01-15 03:35:00,0.5366,0.5366,0.5362,0.5363,53000000.0
2009-01-15 03:36:00,0.5365,0.5369,0.5365,0.5369,31600000.0
2009-01-15 03:37:00,0.5369,0.537,0.53605,0.5365,76600000.0
2009-01-15 03:38:00,0.5363,0.5363,0.5362,0.5363,85400000.0
2009-01-15 03:39:00,0.5361,0.53625,0.53605,0.53625,50600000.0
2009-01-15 03:40:00,0.53635,0.53665,0.53635,0.53665,31800000.0
2009-01-15 03:41:00,0.5365,0.5368,0.5365,0.5368,156800000.0
2009-01-15 03:42:00,0.5368,0.5368,0.53645,0.53645,16000000.0
2009-01-15 03:43:00,0.5365,0.53665,0.5365,0.53665,20000000.0
2009-01-15 03:44:00,0.53665,0.53725,0.53665,0.53725,38000000.0
2009-01-15 03:45:00,0.53725,0.53725,0.53685,0.53705,57000000.0
2009-01-15 03:46:00,0.53715,0.53715,0.5371,0.5371,8000000.0
2009-01-15 03:47:00,0.5372,0.5373,0.5371,0.5371,57600000.0
2009-01-15 03:48:00,0.5371,0.5371,0.53625,0.53625,58000000.0
2009-01-15 03:49:00,0.5365,0.5367,0.53605,0.53605,105600000.0
2009-01-15 03:50:00,0.53605,0.53635,0.5359,0.536,151200000.0
2009-01-15 03:51:00,0.53605,0.53615,0.53595,0.53615,60600000.0
2009-01-15 03:52:00,0.53615,0.53615,0.5361,0.5361,45000000.0
2009-01-15 03:53:00,0.53615,0.5362,0.53605,0.5361,66400000.0
2009-01-15 03:54:00,0.5361,0.53615,0.5361,0.53615,4000000.0
2009-01-15 03:55:00,0.5361,0.53655,0.5361,0.53655,152600000.0
2009-01-15 03:56:00,0.53655,0.53655,0.5363,0.5364,60800000.0
2009-01-15 03:57:00,0.5364,0.5364,0.53625,0.53625,31400001.0
2009-01-15 03:58:00,0.5364,0.53655,0.5364,0.53655,14000000.0
2009-01-15 03:59:00,0.53635,0.53635,0.53615,0.53615,53399998.0
2009-01-15 04:00:00,0.53615,0.53615,0.5361,0.53615,16200000.0
2009-01-15 04:01:00,0.53605,0.53615,0.53605,0.53615,20000000.0
2009-01-15 04:02:00,0.53615,0.53615,0.53595,0.53605,27400000.0
2009-01-15 04:03:00,0.53615,0.53615,0.53615,0.53615,6200000.0
2009-01-15 04:04:00,0.53615,0.53615,0.5359,0.536,44800000.0
2009-01-15 04:05:00,0.536,0.536,0.5353,0.53545,35600000.0
2009-01-15 04:06:00,0.5354,0.53555,0.53525,0.53555,92200000.0
2009-01-15 04:07:00,0.5357,0.5358,0.5351,0.5351,164000000.0
2009-01-15 04:08:00,0.53515,0.53525,0.5346,0.5347,149800000.0
2009-01-15 04:09:00,0.53485,0.535,0.5343,0.53445,89400000.0
2009-01-15 04:10:00,0.5343,0.53435,0.53395,0.5342,172000001.0
2009-01-15 04:11:00,0.53425,0.53445,0.5342,0.5344,123600000.0
2009-01-15 04:12:00,0.53425,0.53455,0.5342,0.5345,82400000.0
2009-01-15 04:13:00,0.53455,0.53465,0.5341,0.5341,134800000.0
2009-01-15 04:14:00,0.5341,0.53415,0.5341,0.53415,30400000.0
2009-01-15 04:15:00,0.5342,0.5343,0.5342,0.5342,16600000.0
2009-01-15 04:16:00,0.5343,0.5346,0.5343,0.5345,122400000.0
2009-01-15 04:17:00,0.53455,0.53455,0.53435,0.53445,44200000.0
2009-01-15 04:18:00,0.53445,0.53465,0.53435,0.53445,102000000.0
2009-01-15 04:19:00,0.53465,0.5348,0.53445,0.53445,88800000.0
2009-01-15 04:20:00,0.53445,0.53465,0.53425,0.53445,67200000.0
2009-01-15 04:21:00,0.53445,0.5346,0.5342,0.53445,82000000.0
2009-01-15 04:22:00,0.5345,0.53465,0.53435,0.53465,49200000.0
2009-01-15 04:23:00,0.53465,0.53505,0.53465,0.535,73600000.0
2009-01-15 04:24:00,0.53485,0.535,0.5348,0.535,26000000.0
2009-01-15 04:25:00,0.535,0.5352,0.5349,0.53515,54000000.0
2009-01-15 04:26:00,0.53515,0.5356,0.5349,0.53505,114600000.0
2009-01-15 04:27:00,0.53505,0.53525,0.535,0.53505,51600000.0
2009-01-15 04:28:00,0.53505,0.53505,0.53465,0.53465,47600000.0
2009-01-15 04:29:00,0.53475,0.5348,0.53465,0.53465,11600000.0
2009-01-15 04:30:00,0.53485,0.5351,0.53485,0.5351,32800000.0
2009-01-15 04:31:00,0.5351,0.5353,0.5351,0.53525,37200000.0
2009-01-15 04:32:00,0.5353,0.53585,0.5351,0.5351,116000001.0
2009-01-15 04:33:00,0.5352,0.5352,0.53495,0.535,55000000.0
2009-01-15 04:34:00,0.53495,0.53505,0.53495,0.53505,8200000.0
2009-01-15 04:35:00,0.53515,0.53515,0.53515,0.53515,8000000.0
2009-01-15 04:36:00,0.53505,0.53505,0.53415,0.53455,72400000.0
2009-01-15 04:37:00,0.53455,0.53455,0.5342,0.5344,12000000.0
2009-01-15 04:38:00,0.53396,0.53444,0.53396,0.53407,19800000.0
2009-01-15 04:39:00,0.53445,0.5347,0.53445,0.5346,69600000.0
2009-01-15 04:40:00,0.5347,0.5347,0.5341,0.5341,95800000.0
2009-01-15 04:41:00,0.5341,0.53425,0.5341,0.53425,38000000.0
2009-01-15 04:42:00,0.5341,0.5344,0.534,0.5344,83800000.0
2009-01-15 04:43:00,0.53445,0.53455,0.5343,0.5345,61200000.0
2009-01-15 04:44:00,0.53455,0.5347,0.5342,0.5342,70000000.0
2009-01-15 04:45:00,0.5342,0.5343,0.53395,0.5343,55400000.0
2009-01-15 04:46:00,0.53425,0.53445,0.53425,0.5343,56600000.0
2009-01-15 04:47:00,0.5343,0.5343,0.53405,0.5341,86600000.0
2009-01-15 04:48:00,0.53425,0.53425,0.53405,0.53405,68000000.0
2009-01-15 04:49:00,0.534,0.53405,0.5336,0.5336,130800000.0
2009-01-15 04:50:00,0.5336,0.5339,0.53355,0.5338,48600000.0
2009-01-15 04:51:00,0.5339,0.5341,0.5339,0.534,27600000.0
2009-01-15 04:52:00,0.534,0.5344,0.534,0.53425,63800000.0
2009-01-15 04:53:00,0.53425,0.5343,0.5342,0.5343,35400000.0
2009-01-15 04:54:00,0.5344,0.53445,0.5342,0.53445,45800000.0
2009-01-15 04:55:00,0.5344,0.5347,0.53425,0.5347,48600000.0
2009-01-15 04:56:00,0.53465,0.5348,0.5345,0.5348,87200000.0
2009-01-15 04:57:00,0.53475,0.53475,0.53475,0.53475,2000000.0
2009-01-15 04:58:00,0.5347,0.5348,0.53465,0.5347,54600000.0
2009-01-15 04:59:00,0.5347,0.5353,0.5347,0.53515,49800000.0
2009-01-15 05:00:00,0.53525,0.53535,0.53525,0.5353,56000000.0
2009-01-15 05:01:00,0.5353,0.5361,0.5352,0.53605,112800000.0
2009-01-15 05:02:00,0.53595,0.53635,0.5357,0.53625,95200000.0
2009-01-15 05:03:00,0.53625,0.53635,0.53625,0.53625,22800000.0
2009-01-15 05:04:00,0.53625,0.53645,0.53615,0.53615,64800000.0
2009-01-15 05:05:00,0.53635,0.53635,0.53615,0.53615,69400000.0
2009-01-15 05:06:00,0.53605,0.5361,0.53565,0.5359,40000000.0
2009-01-15 05:07:00,0.536,0.536,0.53555,0.53555,82000000.0
2009-01-15 05:08:00,0.5355,0.5355,0.5352,0.5352,44600000.0
2009-01-15 05:09:00,0.5352,0.53545,0.5352,0.53535,35200000.0
2009-01-15 05:10:00,0.53535,0.53535,0.53475,0.53475,258600003.0
2009-01-15 05:11:00,0.5347,0.53485,0.53465,0.5347,43000000.0
2009-01-15 05:12:00,0.53465,0.53465,0.53455,0.53455,26000000.0
2009-01-15 05:13:00,0.53475,0.5348,0.53455,0.53475,76200000.0
2009-01-15 05:14:00,0.5347,0.5351,0.53465,0.53495,32200000.0
2009-01-15 05:15:00,0.5349,0.53505,0.53475,0.53505,29200000.0
2009-01-15 05:16:00,0.53505,0.5352,0.53505,0.5352,25600000.0
2009-01-15 05:17:00,0.53515,0.53515,0.53515,0.53515,8800000.0
2009-01-15 05:18:00,0.53515,0.53515,0.53515,0.53515,2000000.0
2009-01-15 05:19:00,0.53515,0.53535,0.5351,0.53535,32200000.0
2009-01-15 05:20:00,0.53545,0.53565,0.53535,0.53535,35800000.0
2009-01-15 05:21:00,0.53535,0.53535,0.53535,0.53535,50800000.0
2009-01-15 05:22:00,0.53535,0.53535,0.53535,0.53535,6400000.0
2009-01-15 05:23:00,0.53535,0.53535,0.53505,0.53505,87800000.0
2009-01-15 05:24:00,0.5351,0.53525,0.5351,0.53525,91200000.0
2009-01-15 05:25:00,0.53525,0.53525,0.53525,0.53525,10000000.0
2009-01-15 05:26:00,0.53525,0.53525,0.53505,0.53505,15800000.0
2009-01-15 05:27:00,0.53505,0.53505,0.53495,0.53495,10400000.0
2009-01-15 05:28:00,0.53495,0.53495,0.53495,0.53495,14800000.0
2009-01-15 05:29:00,0.53465,0.53465,0.53465,0.53465,13200000.0
2009-01-15 05:30:00,0.53455,0.5346,0.53445,0.53445,71400000.0
2009-01-15 05:31:00,0.53445,0.53465,0.53445,0.53455,66200000.0
2009-01-15 05:32:00,0.53465,0.53475,0.53465,0.53465,16800000.0
2009-01-15 05:33:00,0.53475,0.53505,0.53475,0.53505,29200000.0
2009-01-15 05:34:00,0.53488,0.53488,0.53437,0.53463,22600000.0
2009-01-15 05:35:00,0.53505,0.5351,0.53505,0.5351,14000000.0
2009-01-15 05:36:00,0.53477,0.53477,0.53455,0.53456,16800000.0
2009-01-15 05:37:00,0.53515,0.53535,0.5351,0.53515,25800000.0
2009-01-15 05:38:00,0.53525,0.53525,0.53525,0.53525,18000000.0
2009-01-15 05:39:00,0.53535,0.53535,0.53525,0.53525,53200000.0
2009-01-15 05:40:00,0.53525,0.53525,0.53495,0.53525,58000000.0
2009-01-15 05:41:00,0.53525,0.53525,0.53515,0.53515,9600000.0
2009-01-15 05:42:00,0.53515,0.53525,0.53515,0.53515,14000000.0
2009-01-15 05:43:00,0.53515,0.53515,0.53515,0.53515,6000000.0
2009-01-15 05:44:00,0.53515,0.53515,0.53495,0.53495,23800000.0
2009-01-15 05:45:00,0.53495,0.53515,0.53495,0.53495,40200000.0
2009-01-15 05:46:00,0.53505,0.53505,0.53505,0.53505,2000000.0
2009-01-15 05:47:00,0.53505,0.53515,0.53455,0.53455,79800000.0
2009-01-15 05:48:00,0.53445,0.53445,0.53435,0.53435,29800000.0
2009-01-15 05:49:00,0.53435,0.5345,0.53435,0.5345,72800000.0
2009-01-15 05:50:00,0.53455,0.53455,0.53445,0.53445,48400000.0
2009-01-15 05:51:00,0.53445,0.53445,0.53425,0.53425,112800000.0
2009-01-15 05:52:00,0.5343,0.53435,0.53395,0.53395,63000000.0
2009-01-15 05:53:00,0.53395,0.53405,0.5338,0.534,175000000.0
2009-01-15 05:54:00,0.5341,0.5345,0.5341,0.5345,47000000.0
2009-01-15 05:55:00,0.5344,0.5344,0.5341,0.5341,78200000.0
2009-01-15 05:56:00,0.53405,0.5342,0.5335,0.5335,206000001.0
2009-01-15 05:57:00,0.5335,0.53355,0.5334,0.5335,47200000.0
2009-01-15 05:58:00,0.5337,0.5343,0.5336,0.5336,93400000.0
2009-01-15 05:59:00,0.53355,0.5338,0.53355,0.5338,71800000.0
2009-01-15 06:00:00,0.5339,0.53395,0.5336,0.5336,31800000.0
2009-01-15 06:01:00,0.5335,0.534,0.53335,0.534,147000000.0
2009-01-15 06:02:00,0.53375,0.5339,0.5335,0.53365,81600000.0
2009-01-15 06:03:00,0.53365,0.5343,0.5335,0.5343,105000000.0
2009-01-15 06:04:00,0.53425,0.53445,0.5342,0.53445,31000000.0
2009-01-15 06:05:00,0.53425,0.53435,0.53415,0.53425,54800000.0
2009-01-15 06:06:00,0.53425,0.5343,0.53425,0.5343,13600000.0
2009-01-15 06:07:00,0.5343,0.5343,0.53415,0.53425,11800000.0
2009-01-15 06:08:00,0.53415,0.53415,0.53415,0.53415,4000000.0
2009-01-15 06:09:00,0.53415,0.53445,0.53415,0.53445,42800000.0
2009-01-15 06:10:00,0.53435,0.53445,0.53435,0.53445,51400000.0
2009-01-15 06:11:00,0.53445,0.53445,0.53435,0.53435,35600000.0
2009-01-15 06:12:00,0.53435,0.53435,0.53435,0.53435,4000000.0
2009-01-15 06:13:00,0.5343,0.5343,0.5343,0.5343,8400000.0
2009-01-15 06:14:00,0.53435,0.53435,0.53415,0.53415,47200000.0
2009-01-15 06:15:00,0.5342,0.5342,0.5341,0.5341,56400000.0
2009-01-15 06:16:00,0.53415,0.53415,0.5341,0.5341,8800000.0
2009-01-15 06:17:00,0.5341,0.5341,0.53405,0.53405,39600000.0
2009-01-15 06:18:00,0.53405,0.5341,0.53405,0.5341,26800000.0
2009-01-15 06:19:00,0.5341,0.5341,0.5341,0.5341,2000000.0
2009-01-15 06:20:00,0.53415,0.53415,0.53415,0.53415,2000000.0
2009-01-15 06:21:00,0.53415,0.53415,0.53415,0.53415,10000000.0
2009-01-15 06:22:00,0.53415,0.53425,0.53415,0.53425,17000000.0
2009-01-15 06:23:00,0.53425,0.53425,0.53425,0.53425,2000000.0
2009-01-15 06:24:00,0.53425,0.53435,0.53425,0.53425,22000000.0
2009-01-15 06:25:00,0.53425,0.5346,0.53425,0.5346,54200000.0
2009-01-15 06:26:00,0.53465,0.53465,0.53445,0.53445,28200000.0
2009-01-15 06:27:00,0.53455,0.5351,0.53455,0.53485,38000000.0
2009-01-15 06:28:00,0.5347,0.5348,0.5346,0.53465,42200000.0
2009-01-15 06:29:00,0.5346,0.53485,0.5346,0.53485,5200000.0
2009-01-15 06:30:00,0.53495,0.535,0.53495,0.535,17000000.0
2009-01-15 06:31:00,0.53495,0.535,0.53495,0.53495,24600000.0
2009-01-15 06:32:00,0.535,0.535,0.53465,0.53465,27000000.0
2009-01-15 06:33:00,0.53485,0.53485,0.5344,0.53445,83599999.0
2009-01-15 06:34:00,0.53445,0.53445,0.53435,0.53435,23200000.0
2009-01-15 06:35:00,0.53435,0.53455,0.53435,0.53455,33200000.0
2009-01-15 06:36:00,0.5346,0.53475,0.53445,0.53475,47800000.0
2009-01-15 06:37:00,0.53475,0.5348,0.53475,0.53475,8000000.0
2009-01-15 06:38:00,0.53475,0.5349,0.53475,0.5349,14800000.0
2009-01-15 06:39:00,0.5348,0.5348,0.53475,0.53475,6000000.0
2009-01-15 06:40:00,0.53475,0.53475,0.53455,0.53455,36000000.0
2009-01-15 06:41:00,0.53465,0.53465,0.53455,0.53455,6400000.0
2009-01-15 06:42:00,0.53465,0.53475,0.53465,0.53475,20800000.0
2009-01-15 06:43:00,0.53475,0.53475,0.53445,0.5345,54200000.0
2009-01-15 06:44:00,0.5345,0.5345,0.53385,0.5341,113400000.0
2009-01-15 06:45:00,0.534,0.5341,0.5338,0.5341,112200000.0
2009-01-15 06:46:00,0.534,0.5341,0.534,0.5341,26800000.0
2009-01-15 06:47:00,0.53415,0.5342,0.53355,0.5337,85000001.0
2009-01-15 06:48:00,0.53365,0.5339,0.53335,0.5338,98400001.0
2009-01-15 06:49:00,0.5338,0.5338,0.5337,0.5337,35400000.0
2009-01-15 06:50:00,0.5336,0.5338,0.5336,0.5338,49800000.0
2009-01-15 06:51:00,0.5338,0.5338,0.5338,0.5338,29600000.0
2009-01-15 06:52:00,0.53375,0.5338,0.5336,0.53375,87200000.0
2009-01-15 06:53:00,0.5338,0.5338,0.5337,0.5337,30800000.0
2009-01-15 06:54:00,0.53365,0.5337,0.53355,0.5336,54800000.0
2009-01-15 06:55:00,0.5336,0.534,0.5335,0.534,36800000.0
2009-01-15 06:56:00,0.534,0.5343,0.534,0.5342,57000000.0
2009-01-15 06:57:00,0.53415,0.5343,0.5339,0.5339,15800000.0
2009-01-15 06:58:00,0.534,0.5342,0.534,0.5342,9200000.0
2009-01-15 06:59:00,0.5346,0.5348,0.5342,0.53445,223800000.0
2009-01-15 07:00:00,0.5344,0.5344,0.53425,0.53425,22000000.0
2009-01-15 07:01:00,0.53425,0.5344,0.5342,0.5344,36400000.0
2009-01-15 07:02:00,0.5342,0.5342,0.53415,0.53415,21800000.0
2009-01-15 07:03:00,0.53415,0.53415,0.5337,0.5337,23600000.0
2009-01-15 07:04:00,0.53365,0.53365,0.53365,0.53365,1000000.0
2009-01-15 07:05:00,0.5337,0.5337,0.5337,0.5337,1000000.0
2009-01-15 07:06:00,0.5338,0.5338,0.5338,0.5338,1000000.0
2009-01-15 07:07:00,0.5337,0.53375,0.5337,0.53375,6400000.0
2009-01-15 07:08:00,0.5337,0.53375,0.5337,0.53375,6400000.0
2009-01-15 07:09:00,0.5337,0.53375,0.5337,0.53375,6400000.0
2009-01-15 07:10:00,0.5337,0.5337,0.5337,0.5337,12800000.0
2009-01-15 07:11:00,0.5337,0.5337,0.5337,0.5337,4200000.0
2009-01-15 07:12:00,0.5337,0.5337,0.5337,0.5337,6400000.0
2009-01-15 07:13:00,0.5338,0.5338,0.5338,0.5338,4200000.0
2009-01-15 07:14:00,0.5338,0.5339,0.5338,0.5339,24000000.0
2009-01-15 07:15:00,0.5339,0.5339,0.5339,0.5339,4000000.0
2009-01-15 07:16:00,0.5339,0.534,0.5339,0.534,12400000.0
2009-01-15 07:17:00,0.5341,0.5343,0.5341,0.5341,33400000.0
2009-01-15 07:18:00,0.5341,0.5341,0.53405,0.53405,9800000.0
2009-01-15 07:19:00,0.534,0.534,0.534,0.534,8400000.0
2009-01-15 07:20:00,0.534,0.534,0.534,0.534,8400000.0
2009-01-15 07:21:00,0.534,0.5345,0.534,0.5345,18000000.0
2009-01-15 07:22:00,0.5345,0.5345,0.5345,0.5345,2000000.0
2009-01-15 07:23:00,0.5345,0.5345,0.5345,0.5345,2000000.0
2009-01-15 07:24:00,0.5345,0.5345,0.53425,0.5345,39200000.0
2009-01-15 07:25:00,0.53404,0.53428,0.53399,0.53406,76200000.0
2009-01-15 07:26:00,0.5345,0.5348,0.53445,0.53445,41200000.0
2009-01-15 07:27:00,0.5345,0.5346,0.5345,0.5346,8400000.0
2009-01-15 07:28:00,0.53455,0.5346,0.5345,0.5346,32000000.0
2009-01-15 07:29:00,0.5346,0.5348,0.5346,0.5348,16000000.0
2009-01-15 07:30:00,0.53485,0.5349,0.53485,0.53485,31000000.0
2009-01-15 07:31:00,0.5348,0.535,0.5348,0.535,23600000.0
2009-01-15 07:32:00,0.535,0.53505,0.535,0.535,53200000.0
2009-01-15 07:33:00,0.53462,0.53485,0.53445,0.53468,124200000.0
2009-01-15 07:34:00,0.53465,0.53479,0.53448,0.53456,81800000.0
2009-01-15 07:35:00,0.535,0.535,0.5349,0.535,39400000.0
2009-01-15 07:36:00,0.5352,0.5352,0.535,0.5351,38200001.0
2009-01-15 07:37:00,0.535,0.535,0.535,0.535,18600000.0
2009-01-15 07:38:00,0.53464,0.53477,0.5344,0.53474,51800000.0
2009-01-15 07:39:00,0.535,0.5352,0.535,0.5352,11000000.0
2009-01-15 07:40:00,0.5352,0.5352,0.5352,0.5352,2000000.0
2009-01-15 07:41:00,0.53497,0.53506,0.53455,0.53506,16400000.0
2009-01-15 07:42:00,0.5352,0.5355,0.5352,0.5354,71600000.0
2009-01-15 07:43:00,0.5354,0.5359,0.5353,0.5359,100800000.0
2009-01-15 07:44:00,0.53605,0.5361,0.53545,0.53545,112400000.0
2009-01-15 07:45:00,0.53545,0.5356,0.5354,0.5356,42000000.0
2009-01-15 07:46:00,0.5351,0.53568,0.5351,0.53545,17800000.0
2009-01-15 07:47:00,0.53536,0.53536,0.5352,0.53526,41000000.0
2009-01-15 07:48:00,0.5356,0.5356,0.5356,0.5356,4000000.0
2009-01-15 07:49:00,0.5356,0.5357,0.5356,0.5357,16000000.0
2009-01-15 07:50:00,0.5356,0.5356,0.5355,0.5356,16000000.0
2009-01-15 07:51:00,0.5355,0.5356,0.5355,0.5356,12000000.0
2009-01-15 07:52:00,0.5356,0.5357,0.5356,0.5356,10000000.0
2009-01-15 07:53:00,0.5357,0.5357,0.5356,0.5356,14000000.0
2009-01-15 07:54:00,0.5356,0.5356,0.5356,0.5356,2000000.0
2009-01-15 07:55:00,0.5356,0.53575,0.5356,0.53575,8000000.0
2009-01-15 07:56:00,0.53565,0.53565,0.53565,0.53565,6000000.0
2009-01-15 07:57:00,0.53514,0.53537,0.535,0.53527,33600000.0
2009-01-15 07:58:00,0.5359,0.53605,0.5359,0.53605,15000000.0
2009-01-15 07:59:00,0.53605,0.53645,0.53605,0.53645,18000000.0
2009-01-15 08:00:00,0.53655,0.53665,0.53645,0.53665,20000000.0
2009-01-15 08:01:00,0.53675,0.53675,0.5361,0.5361,64600000.0
2009-01-15 08:02:00,0.5363,0.5366,0.5363,0.5365,23000000.0
2009-01-15 08:03:00,0.5364,0.5364,0.53575,0.5364,102400000.0
2009-01-15 08:04:00,0.5364,0.5368,0.5364,0.5367,27400000.0
2009-01-15 08:05:00,0.5368,0.5368,0.5363,0.53635,50800000.0
2009-01-15 08:06:00,0.53625,0.53625,0.5359,0.53595,6000000.0
2009-01-15 08:07:00,0.5362,0.53625,0.5361,0.5362,13000000.0
2009-01-15 08:08:00,0.5362,0.5369,0.5362,0.5363,43400000.0
2009-01-15 08:09:00,0.53645,0.53655,0.53645,0.53655,22000000.0
2009-01-15 08:10:00,0.5365,0.53675,0.53625,0.53655,67800000.0
2009-01-15 08:11:00,0.5367,0.5368,0.5367,0.53675,11000000.0
2009-01-15 08:12:00,0.5368,0.5368,0.5368,0.5368,20000000.0
2009-01-15 08:13:00,0.53695,0.537,0.5369,0.537,9000000.0
2009-01-15 08:14:00,0.53662,0.53695,0.53652,0.53671,28000000.0
2009-01-15 08:15:00,0.537,0.537,0.537,0.537,4000000.0
2009-01-15 08:16:00,0.537,0.537,0.537,0.537,2000000.0
2009-01-15 08:17:00,0.537,0.5371,0.537,0.5371,14000000.0
2009-01-15 08:18:00,0.53675,0.53699,0.53658,0.53678,20600000.0
2009-01-15 08:19:00,0.5372,0.5377,0.5372,0.5377,31000000.0
2009-01-15 08:20:00,0.5377,0.53885,0.5377,0.5387,210199999.0
2009-01-15 08:21:00,0.5389,0.5389,0.5383,0.5385,94200000.0
2009-01-15 08:22:00,0.53835,0.5385,0.5383,0.5385,44800001.0
2009-01-15 08:23:00,0.5385,0.5385,0.5377,0.5379,156600000.0
2009-01-15 08:24:00,0.538,0.5381,0.5377,0.5379,135400000.0
2009-01-15 08:25:00,0.538,0.5381,0.538,0.5381,6200000.0
2009-01-15 08:26:00,0.5381,0.5381,0.53775,0.53775,34200000.0
2009-01-15 08:27:00,0.5379,0.5379,0.53715,0.53715,81800000.0
2009-01-15 08:28:00,0.5373,0.53745,0.53725,0.53725,11800000.0
2009-01-15 08:29:00,0.5374,0.53765,0.537,0.53725,77000000.0
2009-01-15 08:30:00,0.5373,0.53775,0.5373,0.53775,8800000.0
2009-01-15 08:31:00,0.53765,0.538,0.5376,0.5379,27200000.0
2009-01-15 08:32:00,0.53785,0.53785,0.53765,0.5377,10000000.0
2009-01-15 08:33:00,0.5377,0.5379,0.53755,0.5378,79200000.0
2009-01-15 08:34:00,0.53785,0.53825,0.53785,0.53815,53200000.0
2009-01-15 08:35:00,0.5381,0.53825,0.53795,0.538,44000000.0
2009-01-15 08:36:00,0.53795,0.5384,0.5379,0.5382,59800000.0
2009-01-15 08:37:00,0.5382,0.53845,0.5382,0.5383,113200000.0
2009-01-15 08:38:00,0.5383,0.5383,0.53825,0.53825,4000000.0
2009-01-15 08:39:00,0.53773,0.53828,0.53773,0.53785,20000000.0
2009-01-15 08:40:00,0.5383,0.53865,0.53815,0.5386,61200000.0
2009-01-15 08:41:00,0.5386,0.53875,0.5383,0.5384,48800000.0
2009-01-15 08:42:00,0.5384,0.53845,0.5384,0.5384,8000000.0
2009-01-15 08:43:00,0.5384,0.5384,0.53775,0.53775,57600000.0
2009-01-15 08:44:00,0.5378,0.5383,0.5378,0.53795,44800000.0
2009-01-15 08:45:00,0.5379,0.53865,0.5379,0.53865,56000000.0
2009-01-15 08:46:00,0.5387,0.5387,0.5382,0.5385,31800000.0
2009-01-15 08:47:00,0.5385,0.5391,0.5385,0.53885,77400000.0
2009-01-15 08:48:00,0.53885,0.5389,0.5386,0.5387,61800000.0
2009-01-15 08:49:00,0.53885,0.53885,0.5383,0.53875,72400000.0
2009-01-15 08:50:00,0.5387,0.53905,0.53865,0.5388,49000000.0
2009-01-15 08:51:00,0.5387,0.5387,0.5386,0.5387,40600000.0
2009-01-15 08:52:00,0.5387,0.5388,0.5387,0.5388,26800000.0
2009-01-15 08:53:00,0.5387,0.5388,0.53865,0.5388,11000000.0
2009-01-15 08:54:00,0.53885,0.5397,0.5388,0.53905,80800000.0
2009-01-15 08:55:00,0.53905,0.5403,0.53885,0.53885,80200000.0
2009-01-15 08:56:00,0.53865,0.53865,0.5373,0.53745,87400000.0
2009-01-15 08:57:00,0.53745,0.53765,0.53705,0.53765,67800000.0
2009-01-15 08:58:00,0.5376,0.53765,0.53665,0.53765,72600000.0
2009-01-15 08:59:00,0.53765,0.53765,0.5372,0.5372,23800000.0
2009-01-15 09:00:00,0.5374,0.538,0.5374,0.53795,65200000.0
2009-01-15 09:01:00,0.53795,0.53815,0.53795,0.538,91200000.0
2009-01-15 09:02:00,0.538,0.538,0.53795,0.53795,29800000.0
2009-01-15 09:03:00,0.53795,0.53795,0.5371,0.5371,159000000.0
2009-01-15 09:04:00,0.53705,0.53735,0.53705,0.53735,15400000.0
2009-01-15 09:05:00,0.53735,0.53755,0.53735,0.5374,17600000.0
2009-01-15 09:06:00,0.5375,0.5375,0.5374,0.5375,45400000.0
2009-01-15 09:07:00,0.5375,0.5376,0.5374,0.5376,21600000.0
2009-01-15 09:08:00,0.5376,0.5376,0.53715,0.5372,74600000.0
2009-01-15 09:09:00,0.5371,0.5372,0.5368,0.537,95000000.0
2009-01-15 09:10:00,0.537,0.53725,0.5368,0.5368,79200000.0
2009-01-15 09:11:00,0.5368,0.5368,0.5359,0.5359,62200000.0
2009-01-15 09:12:00,0.5359,0.5366,0.5355,0.5363,76800000.0
2009-01-15 09:13:00,0.5363,0.5371,0.5363,0.5368,112800000.0
2009-01-15 09:14:00,0.5368,0.5368,0.53575,0.5362,113600000.0
2009-01-15 09:15:00,0.53635,0.5368,0.5362,0.5367,77600000.0
2009-01-15 09:16:00,0.53665,0.53665,0.5365,0.5365,40000000.0
2009-01-15 09:17:00,0.5365,0.5365,0.5362,0.5362,45400000.0
2009-01-15 09:18:00,0.5361,0.5372,0.53575,0.5367,199800000.0
2009-01-15 09:19:00,0.5367,0.53695,0.53645,0.53665,75800000.0
2009-01-15 09:20:00,0.5365,0.53725,0.5365,0.5368,60000000.0
2009-01-15 09:21:00,0.5367,0.53695,0.53655,0.5369,49000000.0
2009-01-15 09:22:00,0.53685,0.53695,0.5362,0.5363,78400000.0
2009-01-15 09:23:00,0.53625,0.53625,0.53535,0.5355,62000000.0
2009-01-15 09:24:00,0.53545,0.53565,0.5353,0.53565,71400000.0
2009-01-15 09:25:00,0.5356,0.5367,0.5355,0.5366,144200000.0
2009-01-15 09:26:00,0.5365,0.5365,0.53565,0.53565,48000000.0
2009-01-15 09:27:00,0.5359,0.53625,0.5355,0.5358,208800000.0
2009-01-15 09:28:00,0.53565,0.5359,0.5346,0.53475,163000000.0
2009-01-15 09:29:00,0.53465,0.53525,0.53455,0.5349,102800000.0
2009-01-15 09:30:00,0.5349,0.5351,0.5341,0.53425,97400000.0
2009-01-15 09:31:00,0.53425,0.5347,0.53425,0.5346,53600000.0
2009-01-15 09:32:00,0.5346,0.53475,0.53445,0.53465,41000000.0
2009-01-15 09:33:00,0.5346,0.5349,0.5346,0.53485,25200000.0
2009-01-15 09:34:00,0.53485,0.53485,0.5346,0.53465,13600000.0
2009-01-15 09:35:00,0.53465,0.5348,0.53425,0.53445,67000000.0
2009-01-15 09:36:00,0.53445,0.5345,0.53445,0.5345,6400000.0
2009-01-15 09:37:00,0.5345,0.5349,0.53445,0.5348,132400000.0
2009-01-15 09:38:00,0.5348,0.53495,0.5344,0.5346,94000000.0
2009-01-15 09:39:00,0.5346,0.5348,0.5346,0.5348,26400000.0
2009-01-15 09:40:00,0.5348,0.5348,0.5348,0.5348,6200000.0
2009-01-15 09:41:00,0.5348,0.53515,0.5348,0.535,57600000.0
2009-01-15 09:42:00,0.53505,0.53515,0.53495,0.53495,24000000.0
2009-01-15 09:43:00,0.535,0.53505,0.5345,0.5345,83600000.0
2009-01-15 09:44:00,0.5345,0.5346,0.5338,0.5345,132200000.0
2009-01-15 09:45:00,0.5345,0.5348,0.53445,0.5348,29200000.0
2009-01-15 09:46:00,0.5348,0.535,0.5348,0.5348,6600000.0
2009-01-15 09:47:00,0.5348,0.5348,0.5345,0.5345,22400000.0
2009-01-15 09:48:00,0.5346,0.5346,0.5346,0.5346,10000000.0
2009-01-15 09:49:00,0.5345,0.5346,0.5345,0.5346,93800000.0
2009-01-15 09:50:00,0.53475,0.53475,0.5345,0.5345,26200000.0
2009-01-15 09:51:00,0.5345,0.5345,0.5343,0.5343,38600000.0
2009-01-15 09:52:00,0.53435,0.53455,0.53425,0.53435,97400000.0
2009-01-15 09:53:00,0.53435,0.53445,0.53425,0.53435,39800000.0
2009-01-15 09:54:00,0.53435,0.53455,0.53425,0.53435,76600000.0
2009-01-15 09:55:00,0.53435,0.53445,0.53425,0.53425,28800000.0
2009-01-15 09:56:00,0.53435,0.53435,0.53405,0.53415,26000000.0
2009-01-15 09:57:00,0.53415,0.53415,0.53395,0.53405,49600000.0
2009-01-15 09:58:00,0.53405,0.53435,0.53405,0.53435,61200000.0
2009-01-15 09:59:00,0.53435,0.53445,0.53425,0.53435,48400000.0
2009-01-15 10:00:00,0.53425,0.53455,0.53425,0.53425,20600000.0
2009-01-15 10:01:00,0.53415,0.53425,0.5341,0.53425,45600000.0
2009-01-15 10:02:00,0.53425,0.53425,0.53405,0.53405,79800000.0
2009-01-15 10:03:00,0.53405,0.53455,0.534,0.534,59200000.0
2009-01-15 10:04:00,0.53405,0.53405,0.53405,0.53405,12000000.0
2009-01-15 10:05:00,0.53425,0.53485,0.53425,0.53475,86000000.0
2009-01-15 10:06:00,0.53495,0.5358,0.53485,0.53525,75600000.0
2009-01-15 10:07:00,0.5352,0.53695,0.5352,0.53635,109600000.0
2009-01-15 10:08:00,0.5366,0.5366,0.53615,0.5364,155000000.0
2009-01-15 10:09:00,0.5364,0.5364,0.5357,0.53625,81500000.0
2009-01-15 10:10:00,0.5363,0.53685,0.5363,0.5366,85000000.0
2009-01-15 10:11:00,0.53665,0.5373,0.53665,0.537,78400000.0
2009-01-15 10:12:00,0.537,0.537,0.5366,0.5368,75600000.0
2009-01-15 10:13:00,0.537,0.537,0.53635,0.53635,68000000.0
2009-01-15 10:14:00,0.5364,0.5366,0.53615,0.53625,37600000.0
2009-01-15 10:15:00,0.53625,0.53635,0.5361,0.5363,37400000.0
2009-01-15 10:16:00,0.5364,0.5364,0.536,0.536,66200000.0
2009-01-15 10:17:00,0.536,0.5367,0.5358,0.5366,61000000.0
2009-01-15 10:18:00,0.5367,0.5367,0.53625,0.5364,85000000.0
2009-01-15 10:19:00,0.53645,0.5367,0.53615,0.53625,105800000.0
2009-01-15 10:20:00,0.5362,0.5363,0.53575,0.5358,72200000.0
2009-01-15 10:21:00,0.53585,0.53585,0.535,0.53525,139800000.0
2009-01-15 10:22:00,0.53525,0.53575,0.5351,0.5356,72700000.0
2009-01-15 10:23:00,0.5357,0.536,0.5355,0.53565,67000000.0
2009-01-15 10:24:00,0.53555,0.5358,0.5354,0.5357,77600000.0
2009-01-15 10:25:00,0.53575,0.53575,0.53565,0.53565,12000000.0
2009-01-15 10:26:00,0.53555,0.5356,0.53555,0.5356,12400000.0
2009-01-15 10:27:00,0.53555,0.5358,0.53555,0.5358,20800000.0
2009-01-15 10:28:00,0.5358,0.53585,0.5355,0.53555,73600000.0
2009-01-15 10:29:00,0.5355,0.53565,0.53535,0.53535,111200000.0
2009-01-15 10:30:00,0.53545,0.53545,0.53475,0.53505,121800000.0
2009-01-15 10:31:00,0.53495,0.53565,0.53495,0.53565,20000000.0
2009-01-15 10:32:00,0.53545,0.53555,0.53535,0.53555,13600000.0
2009-01-15 10:33:00,0.53535,0.53555,0.53455,0.53455,115400000.0
2009-01-15 10:34:00,0.53475,0.53475,0.5343,0.5343,52600000.0
2009-01-15 10:35:00,0.5345,0.53475,0.53425,0.53425,116600000.0
2009-01-15 10:36:00,0.53425,0.5345,0.53425,0.53435,60400000.0
2009-01-15 10:37:00,0.5344,0.5349,0.5342,0.5349,100200000.0
2009-01-15 10:38:00,0.5349,0.5351,0.53465,0.53475,95200000.0
2009-01-15 10:39:00,0.5348,0.5351,0.5346,0.53465,89000000.0
2009-01-15 10:40:00,0.53465,0.53515,0.53385,0.5342,77600000.0
2009-01-15 10:41:00,0.53415,0.535,0.5339,0.5347,134000000.0
2009-01-15 10:42:00,0.53485,0.53485,0.53415,0.5342,54200000.0
2009-01-15 10:43:00,0.53425,0.5345,0.534,0.5344,25200000.0
2009-01-15 10:44:00,0.5345,0.5345,0.53395,0.53395,23800000.0
2009-01-15 10:45:00,0.5339,0.53405,0.53375,0.53405,12000000.0
2009-01-15 10:46:00,0.53405,0.53435,0.5339,0.5341,45000000.0
2009-01-15 10:47:00,0.53405,0.53405,0.53405,0.53405,4400000.0
2009-01-15 10:48:00,0.53415,0.53435,0.53415,0.53415,34800000.0
2009-01-15 10:49:00,0.53425,0.53425,0.53415,0.53415,39200000.0
2009-01-15 10:50:00,0.53415,0.5343,0.53415,0.5343,58400000.0
2009-01-15 10:51:00,0.53415,0.5342,0.53405,0.53405,12400000.0
2009-01-15 10:52:00,0.53405,0.5341,0.53355,0.53355,139800000.0
2009-01-15 10:53:00,0.53355,0.5336,0.5332,0.53335,41400000.0
2009-01-15 10:54:00,0.53335,0.53355,0.5333,0.53355,28800000.0
2009-01-15 10:55:00,0.5335,0.5335,0.53325,0.5335,74200000.0
2009-01-15 10:56:00,0.5335,0.5335,0.5329,0.533,149000002.0
2009-01-15 10:57:00,0.533,0.5337,0.53285,0.5335,90600000.0
2009-01-15 10:58:00,0.53355,0.53365,0.53355,0.53355,15600000.0
2009-01-15 10:59:00,0.53365,0.53375,0.53365,0.5337,14200000.0
2009-01-15 11:00:00,0.53375,0.5338,0.53375,0.5338,8200000.0
2009-01-15 11:01:00,0.5338,0.5338,0.5338,0.5338,12000000.0
2009-01-15 11:02:00,0.53385,0.5341,0.53365,0.5339,129800000.0
2009-01-15 11:03:00,0.5339,0.5339,0.5339,0.5339,13000000.0
2009-01-15 11:04:00,0.53405,0.53405,0.53385,0.53405,21800000.0
2009-01-15 11:05:00,0.53405,0.5345,0.53405,0.5345,95200000.0
2009-01-15 11:06:00,0.5345,0.5349,0.534,0.534,194400000.0
2009-01-15 11:07:00,0.534,0.53425,0.53395,0.53415,136600000.0
2009-01-15 11:08:00,0.53415,0.53425,0.5341,0.5341,20000000.0
2009-01-15 11:09:00,0.5341,0.5345,0.5337,0.53445,97800000.0
2009-01-15 11:10:00,0.53445,0.53445,0.5336,0.5336,114800000.0
2009-01-15 11:11:00,0.5336,0.53395,0.53345,0.5339,125800000.0
2009-01-15 11:12:00,0.5339,0.5339,0.53325,0.5337,80800000.0
2009-01-15 11:13:00,0.53365,0.5338,0.53325,0.53345,122500000.0
2009-01-15 11:14:00,0.53345,0.5336,0.53335,0.5335,49800000.0
2009-01-15 11:15:00,0.5335,0.5336,0.5332,0.5333,72000000.0
2009-01-15 11:16:00,0.5333,0.5335,0.53325,0.5333,81400000.0
2009-01-15 11:17:00,0.5333,0.5334,0.5331,0.5332,98200000.0
2009-01-15 11:18:00,0.5332,0.5335,0.53305,0.5335,86600000.0
2009-01-15 11:19:00,0.5336,0.5336,0.53315,0.5333,85200000.0
2009-01-15 11:20:00,0.5333,0.5333,0.53295,0.53295,100400000.0
2009-01-15 11:21:00,0.53295,0.53305,0.53265,0.53265,94000000.0
2009-01-15 11:22:00,0.53255,0.53265,0.5321,0.53215,102000000.0
2009-01-15 11:23:00,0.5321,0.53225,0.53185,0.53195,187900000.0
2009-01-15 11:24:00,0.53195,0.53215,0.53185,0.53215,81200000.0
2009-01-15 11:25:00,0.53215,0.53255,0.53205,0.53255,43000000.0
2009-01-15 11:26:00,0.53255,0.53305,0.53225,0.5328,126800000.0
2009-01-15 11:27:00,0.5328,0.5338,0.53275,0.5337,120400000.0
2009-01-15 11:28:00,0.5339,0.53415,0.53345,0.5337,119200000.0
2009-01-15 11:29:00,0.5337,0.5338,0.53345,0.5336,75600000.0
2009-01-15 11:30:00,0.5335,0.5338,0.5335,0.5336,57600000.0
2009-01-15 11:31:00,0.5336,0.534,0.5335,0.534,56000000.0
2009-01-15 11:32:00,0.5342,0.5346,0.5335,0.53375,140200000.0
2009-01-15 11:33:00,0.5336,0.5342,0.5335,0.5342,145000000.0
2009-01-15 11:34:00,0.5343,0.53455,0.534,0.53445,118600000.0
2009-01-15 11:35:00,0.53445,0.5354,0.53435,0.5353,67000000.0
2009-01-15 11:36:00,0.5352,0.53575,0.53505,0.5352,109200000.0
2009-01-15 11:37:00,0.5352,0.5353,0.5352,0.53525,46400000.0
2009-01-15 11:38:00,0.53525,0.5355,0.53525,0.5355,34400000.0
2009-01-15 11:39:00,0.5355,0.5355,0.53505,0.53535,103800000.0
2009-01-15 11:40:00,0.5354,0.5354,0.53525,0.53525,110000000.0
2009-01-15 11:41:00,0.53525,0.53525,0.53525,0.53525,95600000.0
2009-01-15 11:42:00,0.53525,0.53525,0.53495,0.5351,64200000.0
2009-01-15 11:43:00,0.5351,0.5351,0.53505,0.5351,39400000.0
2009-01-15 11:44:00,0.5351,0.5353,0.5351,0.5353,10600000.0
2009-01-15 11:45:00,0.53545,0.5357,0.53545,0.53565,77600000.0
2009-01-15 11:46:00,0.53585,0.5361,0.53555,0.5356,48800000.0
2009-01-15 11:47:00,0.53555,0.53555,0.53495,0.5351,50800000.0
2009-01-15 11:48:00,0.53505,0.53565,0.53505,0.53505,43200000.0
2009-01-15 11:49:00,0.53525,0.53545,0.53515,0.5354,78200000.0
2009-01-15 11:50:00,0.5353,0.53615,0.53525,0.53525,117800000.0
2009-01-15 11:51:00,0.5352,0.53525,0.53505,0.5351,54800000.0
2009-01-15 11:52:00,0.5351,0.5351,0.5333,0.53385,158400000.0
2009-01-15 11:53:00,0.5338,0.53405,0.5332,0.5338,177000000.0
2009-01-15 11:54:00,0.53395,0.53395,0.53295,0.5333,126400000.0
2009-01-15 11:55:00,0.5335,0.5337,0.53325,0.5335,40000000.0
2009-01-15 11:56:00,0.53355,0.5337,0.53345,0.5335,126200000.0
2009-01-15 11:57:00,0.5335,0.5335,0.533,0.5332,33600000.0
2009-01-15 11:58:00,0.5331,0.5332,0.5331,0.5332,20400000.0
2009-01-15 11:59:00,0.5332,0.5335,0.5332,0.53325,41600000.0
2009-01-15 12:00:00,0.53325,0.5334,0.53305,0.5334,112400000.0
2009-01-15 12:01:00,0.53335,0.5338,0.53305,0.53365,40400000.0
2009-01-15 12:02:00,0.53365,0.53425,0.53355,0.5342,57000000.0
2009-01-15 12:03:00,0.5341,0.53455,0.534,0.53445,145000000.0
2009-01-15 12:04:00,0.5344,0.53505,0.53435,0.53455,142400000.0
2009-01-15 12:05:00,0.5345,0.53455,0.53445,0.5345,45800000.0
2009-01-15 12:06:00,0.53445,0.53455,0.53445,0.53445,68200000.0
2009-01-15 12:07:00,0.53445,0.53465,0.5343,0.5346,84000000.0
2009-01-15 12:08:00,0.53465,0.5347,0.5344,0.5346,111200000.0
2009-01-15 12:09:00,0.53465,0.5352,0.53455,0.53515,45800000.0
2009-01-15 12:10:00,0.5351,0.53525,0.5351,0.5351,27000000.0
2009-01-15 12:11:00,0.5351,0.5354,0.5351,0.53525,34600000.0
2009-01-15 12:12:00,0.53525,0.53525,0.5352,0.53525,36200000.0
2009-01-15 12:13:00,0.53525,0.5353,0.5349,0.53525,104400000.0
2009-01-15 12:14:00,0.53525,0.53535,0.53515,0.53525,97000000.0
2009-01-15 12:15:00,0.53525,0.53525,0.53505,0.5352,19400000.0
2009-01-15 12:16:00,0.5351,0.5356,0.53505,0.53505,90800000.0
2009-01-15 12:17:00,0.5352,0.53545,0.53455,0.53525,92200000.0
2009-01-15 12:18:00,0.5352,0.5353,0.53505,0.53505,11400000.0
2009-01-15 12:19:00,0.53525,0.53525,0.5348,0.53505,54000000.0
2009-01-15 12:20:00,0.53505,0.53525,0.53505,0.53525,18000000.0
2009-01-15 12:21:00,0.53525,0.53595,0.53505,0.53585,69800000.0
2009-01-15 12:22:00,0.53585,0.536,0.53575,0.5358,89400000.0
2009-01-15 12:23:00,0.5358,0.5359,0.5358,0.5359,16000000.0
2009-01-15 12:24:00,0.5359,0.53595,0.5357,0.5357,50600000.0
2009-01-15 12:25:00,0.5357,0.53585,0.5357,0.5358,8400000.0
2009-01-15 12:26:00,0.5357,0.5357,0.5357,0.5357,10800000.0
2009-01-15 12:27:00,0.5357,0.53645,0.5357,0.53625,50800000.0
2009-01-15 12:28:00,0.5363,0.5366,0.536,0.536,65800000.0
2009-01-15 12:29:00,0.53595,0.53595,0.53595,0.53595,16000000.0
2009-01-15 12:30:00,0.53595,0.53625,0.53595,0.5362,26600000.0
2009-01-15 12:31:00,0.53625,0.53625,0.5361,0.5361,8000000.0
2009-01-15 12:32:00,0.5361,0.5361,0.53595,0.536,31600000.0
2009-01-15 12:33:00,0.53595,0.53625,0.53595,0.5362,51600000.0
2009-01-15 12:34:00,0.53615,0.5362,0.5358,0.53615,37200000.0
2009-01-15 12:35:00,0.5363,0.53635,0.53585,0.5361,553400000.0
2009-01-15 12:36:00,0.53615,0.53615,0.5347,0.53475,208300000.0
2009-01-15 12:37:00,0.53485,0.53515,0.53455,0.5351,157400000.0
2009-01-15 12:38:00,0.535,0.5352,0.5347,0.53505,132400000.0
2009-01-15 12:39:00,0.53515,0.53525,0.53515,0.53525,43800000.0
2009-01-15 12:40:00,0.53525,0.53555,0.53515,0.5355,95600000.0
2009-01-15 12:41:00,0.5355,0.5355,0.5349,0.53515,55000000.0
2009-01-15 12:42:00,0.5352,0.53535,0.535,0.535,171400000.0
2009-01-15 12:43:00,0.53515,0.5363,0.5351,0.5359,301600000.0
2009-01-15 12:44:00,0.5357,0.53585,0.53525,0.53535,196200000.0
2009-01-15 12:45:00,0.53545,0.53565,0.5353,0.53565,44200000.0
2009-01-15 12:46:00,0.53565,0.5357,0.53525,0.5353,76000000.0
2009-01-15 12:47:00,0.5355,0.5355,0.5353,0.5353,40000000.0
2009-01-15 12:48:00,0.5354,0.5355,0.5352,0.5354,64800000.0
2009-01-15 12:49:00,0.5354,0.53545,0.5353,0.5354,28000000.0
2009-01-15 12:50:00,0.53545,0.5356,0.53545,0.53545,28400000.0
2009-01-15 12:51:00,0.5355,0.5357,0.5355,0.5357,6000000.0
2009-01-15 12:52:00,0.53528,0.53561,0.53525,0.53531,66600000.0
2009-01-15 12:53:00,0.5358,0.5363,0.5358,0.5363,38800000.0
2009-01-15 12:54:00,0.53635,0.53655,0.5356,0.5357,104200000.0
2009-01-15 12:55:00,0.5358,0.53605,0.53575,0.53595,73800000.0
2009-01-15 12:56:00,0.53585,0.5359,0.53485,0.5353,108600000.0
2009-01-15 12:57:00,0.53515,0.5352,0.5348,0.53485,16600000.0
2009-01-15 12:58:00,0.5349,0.5349,0.53485,0.5349,29200000.0
2009-01-15 12:59:00,0.53495,0.5351,0.53385,0.53385,99600000.0
2009-01-15 13:00:00,0.53385,0.53435,0.53385,0.53425,33800000.0
2009-01-15 13:01:00,0.5343,0.53475,0.53425,0.5343,66000000.0
2009-01-15 13:02:00,0.5344,0.5356,0.53435,0.5356,110300000.0
2009-01-15 13:03:00,0.5358,0.53635,0.5357,0.5362,100800000.0
2009-01-15 13:04:00,0.5364,0.5367,0.53595,0.5361,128300000.0
2009-01-15 13:05:00,0.5361,0.5361,0.53555,0.5359,128600000.0
2009-01-15 13:06:00,0.5359,0.53595,0.5357,0.5357,116200000.0
2009-01-15 13:07:00,0.53575,0.53575,0.5352,0.5356,124600000.0
2009-01-15 13:08:00,0.5356,0.53595,0.53515,0.53565,81600000.0
2009-01-15 13:09:00,0.53565,0.53625,0.5352,0.5362,54800000.0
2009-01-15 13:10:00,0.5361,0.53625,0.5361,0.5362,8000000.0
2009-01-15 13:11:00,0.5362,0.5362,0.5362,0.5362,2000000.0
2009-01-15 13:12:00,0.53625,0.53625,0.53625,0.53625,2000000.0
2009-01-15 13:13:00,0.5364,0.5364,0.5359,0.5362,33600000.0
2009-01-15 13:14:00,0.5361,0.5361,0.5358,0.5359,28800000.0
2009-01-15 13:15:00,0.5358,0.5361,0.5358,0.536,38400000.0
2009-01-15 13:16:00,0.5361,0.5361,0.53515,0.53545,49000000.0
2009-01-15 13:17:00,0.53535,0.53555,0.53535,0.53545,15600000.0
2009-01-15 13:18:00,0.5355,0.536,0.53545,0.536,27400000.0
2009-01-15 13:19:00,0.53595,0.5361,0.5356,0.5356,25400000.0
2009-01-15 13:20:00,0.5356,0.5362,0.5356,0.5362,27400000.0
2009-01-15 13:21:00,0.53615,0.53615,0.5361,0.5361,10000000.0
2009-01-15 13:22:00,0.53605,0.53605,0.53575,0.5358,27200000.0
2009-01-15 13:23:00,0.5358,0.5358,0.5355,0.53575,14400000.0
2009-01-15 13:24:00,0.53615,0.53615,0.53615,0.53615,1000000.0
2009-01-15 13:25:00,0.53605,0.5366,0.53605,0.5366,24600000.0
2009-01-15 13:26:00,0.5366,0.5366,0.53655,0.53655,12800000.0
2009-01-15 13:27:00,0.53655,0.5366,0.53655,0.5366,25600000.0
2009-01-15 13:28:00,0.53665,0.53665,0.5366,0.5366,22400000.0
2009-01-15 13:29:00,0.53655,0.537,0.53655,0.537,52400000.0
2009-01-15 13:30:00,0.53695,0.538,0.53695,0.5377,73600000.0
2009-01-15 13:31:00,0.53775,0.53825,0.53685,0.5369,183000000.0
2009-01-15 13:32:00,0.5369,0.5373,0.53655,0.53655,102400000.0
2009-01-15 13:33:00,0.5366,0.53695,0.53655,0.5367,20600000.0
2009-01-15 13:34:00,0.53675,0.5368,0.53675,0.5368,9000000.0
2009-01-15 13:35:00,0.537,0.537,0.537,0.537,2000000.0
2009-01-15 13:36:00,0.53695,0.537,0.53695,0.537,21200000.0
2009-01-15 13:37:00,0.53695,0.537,0.5367,0.53675,20400000.0
2009-01-15 13:38:00,0.5367,0.53675,0.53665,0.5367,13400000.0
2009-01-15 13:39:00,0.5367,0.5367,0.5366,0.5367,23000000.0
2009-01-15 13:40:00,0.53665,0.5367,0.53555,0.5356,83200000.0
2009-01-15 13:41:00,0.53565,0.5364,0.53565,0.53595,53800000.0
2009-01-15 13:42:00,0.536,0.53615,0.53585,0.53595,58000000.0
2009-01-15 13:43:00,0.536,0.53625,0.536,0.53625,34800000.0
2009-01-15 13:44:00,0.5363,0.5368,0.5352,0.5352,187400000.0
2009-01-15 13:45:00,0.5356,0.5364,0.53545,0.53605,33400000.0
2009-01-15 13:46:00,0.5361,0.53665,0.536,0.5364,35800000.0
2009-01-15 13:47:00,0.53635,0.53635,0.53635,0.53635,4400000.0
2009-01-15 13:48:00,0.53631,0.53637,0.53589,0.53602,35800000.0
2009-01-15 13:49:00,0.53632,0.53633,0.5361,0.53621,118200000.0
2009-01-15 13:50:00,0.53655,0.5367,0.5365,0.5367,6400000.0
2009-01-15 13:51:00,0.53665,0.53685,0.5366,0.53685,9800000.0
2009-01-15 13:52:00,0.53695,0.53695,0.53695,0.53695,10600000.0
2009-01-15 13:53:00,0.537,0.537,0.53695,0.537,19000000.0
2009-01-15 13:54:00,0.53725,0.5375,0.53715,0.5374,91600000.0
2009-01-15 13:55:00,0.53745,0.5375,0.5371,0.53715,40600000.0
2009-01-15 13:56:00,0.53725,0.53775,0.5372,0.53765,79200000.0
2009-01-15 13:57:00,0.53765,0.538,0.53745,0.5378,24200000.0
2009-01-15 13:58:00,0.5378,0.5393,0.5377,0.5386,96600000.0
2009-01-15 13:59:00,0.53865,0.53865,0.53785,0.5379,190000000.0
2009-01-15 14:00:00,0.53785,0.53815,0.53785,0.53805,33200000.0
2009-01-15 14:01:00,0.53795,0.5382,0.53775,0.53785,214600000.0
2009-01-15 14:02:00,0.53785,0.5381,0.53785,0.53805,55000000.0
2009-01-15 14:03:00,0.538,0.53825,0.53785,0.53795,101000000.0
2009-01-15 14:04:00,0.538,0.538,0.53725,0.5373,50400000.0
2009-01-15 14:05:00,0.53735,0.53765,0.5373,0.53765,34200000.0
2009-01-15 14:06:00,0.53765,0.53765,0.5372,0.5373,62600000.0
2009-01-15 14:07:00,0.5372,0.53725,0.53685,0.53685,98600000.0
2009-01-15 14:08:00,0.537,0.537,0.537,0.537,12600000.0
2009-01-15 14:09:00,0.53715,0.53715,0.53675,0.5368,13400000.0
2009-01-15 14:10:00,0.53695,0.53705,0.53685,0.5369,67400000.0
2009-01-15 14:11:00,0.5369,0.5371,0.53595,0.53695,81600000.0
2009-01-15 14:12:00,0.537,0.537,0.537,0.537,2400000.0
2009-01-15 14:13:00,0.53695,0.53695,0.53635,0.53655,37000000.0
2009-01-15 14:14:00,0.53685,0.53685,0.53535,0.5362,118200000.0
2009-01-15 14:15:00,0.5363,0.53635,0.536,0.53625,68400000.0
2009-01-15 14:16:00,0.5363,0.5365,0.5363,0.5365,30800000.0
2009-01-15 14:17:00,0.53598,0.53634,0.53592,0.53606,42400000.0
2009-01-15 14:18:00,0.5365,0.5365,0.5363,0.5363,8000000.0
2009-01-15 14:19:00,0.5363,0.5363,0.5354,0.5358,147800000.0
2009-01-15 14:20:00,0.53595,0.53605,0.5357,0.53605,18000000.0
2009-01-15 14:21:00,0.53625,0.53745,0.5361,0.5373,61200000.0
2009-01-15 14:22:00,0.5373,0.5373,0.53725,0.5373,12000000.0
2009-01-15 14:23:00,0.53735,0.53825,0.53735,0.53805,80700000.0
2009-01-15 14:24:00,0.53845,0.5386,0.5381,0.5383,73400000.0
2009-01-15 14:25:00,0.53825,0.5383,0.53725,0.53725,122600000.0
2009-01-15 14:26:00,0.53725,0.53785,0.53725,0.53785,18200000.0
2009-01-15 14:27:00,0.53785,0.53785,0.5372,0.5375,92800000.0
2009-01-15 14:28:00,0.5375,0.5378,0.53715,0.53715,32400000.0
2009-01-15 14:29:00,0.5371,0.53715,0.53695,0.53715,20200000.0
2009-01-15 14:30:00,0.53715,0.53715,0.53665,0.5368,78200000.0
2009-01-15 14:31:00,0.53675,0.5369,0.53655,0.53655,39600000.0
2009-01-15 14:32:00,0.53665,0.53705,0.5366,0.5368,35800000.0
2009-01-15 14:33:00,0.53665,0.53685,0.53665,0.53665,35400000.0
2009-01-15 14:34:00,0.53675,0.53705,0.53655,0.53695,67000000.0
2009-01-15 14:35:00,0.53685,0.53705,0.5368,0.53705,9400000.0
2009-01-15 14:36:00,0.53705,0.53725,0.5365,0.53665,59800000.0
2009-01-15 14:37:00,0.53665,0.53665,0.53585,0.5364,60200000.0
2009-01-15 14:38:00,0.5364,0.5364,0.5364,0.5364,2000000.0
2009-01-15 14:39:00,0.5364,0.53665,0.53635,0.53635,48800000.0
2009-01-15 14:40:00,0.53645,0.5372,0.53625,0.5369,57200000.0
2009-01-15 14:41:00,0.53685,0.5372,0.5366,0.53715,50600000.0
2009-01-15 14:42:00,0.5372,0.5372,0.5372,0.5372,1000000.0
2009-01-15 14:43:00,0.5372,0.5372,0.53645,0.53665,96400000.0
2009-01-15 14:44:00,0.53665,0.53665,0.5364,0.53645,82500000.0
2009-01-15 14:45:00,0.5365,0.53745,0.53635,0.53725,50200000.0
2009-01-15 14:46:00,0.53725,0.53725,0.5364,0.53685,41400000.0
2009-01-15 14:47:00,0.5367,0.5368,0.53665,0.5368,27000000.0
2009-01-15 14:48:00,0.5368,0.5368,0.5362,0.53655,19800000.0
2009-01-15 14:49:00,0.5367,0.5376,0.5367,0.53725,59200000.0
2009-01-15 14:50:00,0.5372,0.53735,0.5366,0.5366,92000000.0
2009-01-15 14:51:00,0.53645,0.53645,0.5357,0.53605,65600000.0
2009-01-15 14:52:00,0.53605,0.5365,0.53575,0.5361,80000000.0
2009-01-15 14:53:00,0.5361,0.53645,0.53605,0.5362,52000000.0
2009-01-15 14:54:00,0.53625,0.53625,0.53565,0.5357,104800000.0
2009-01-15 14:55:00,0.5357,0.536,0.5357,0.5359,64200000.0
2009-01-15 14:56:00,0.53595,0.5369,0.53595,0.5369,85800000.0
2009-01-15 14:57:00,0.537,0.537,0.53635,0.5366,32600000.0
2009-01-15 14:58:00,0.5366,0.53665,0.5366,0.5366,6000000.0
2009-01-15 14:59:00,0.5366,0.5366,0.53585,0.53635,75400000.0
2009-01-15 15:00:00,0.53655,0.5367,0.53655,0.5367,5400000.0
2009-01-15 15:01:00,0.5369,0.5371,0.5368,0.5371,19200000.0
2009-01-15 15:02:00,0.53725,0.53735,0.53715,0.53715,16200000.0
2009-01-15 15:03:00,0.53715,0.53745,0.5367,0.53715,135700000.0
2009-01-15 15:04:00,0.53715,0.5372,0.53685,0.5372,50800000.0
2009-01-15 15:05:00,0.5372,0.53815,0.5372,0.5375,42800000.0
2009-01-15 15:06:00,0.53755,0.5376,0.53745,0.53755,82800000.0
2009-01-15 15:07:00,0.5375,0.5375,0.5373,0.53735,119600000.0
2009-01-15 15:08:00,0.53735,0.5374,0.53725,0.5374,137800000.0
2009-01-15 15:09:00,0.5374,0.5374,0.53715,0.53715,42600000.0
2009-01-15 15:10:00,0.53725,0.53725,0.5371,0.5372,77800000.0
2009-01-15 15:11:00,0.5372,0.5373,0.53675,0.53675,49000000.0
2009-01-15 15:12:00,0.53675,0.53715,0.5364,0.5371,221400002.0
2009-01-15 15:13:00,0.53715,0.5372,0.5364,0.53695,116200000.0
2009-01-15 15:14:00,0.53675,0.5371,0.5364,0.53665,194800000.0
2009-01-15 15:15:00,0.5366,0.53675,0.53605,0.5364,111800000.0
2009-01-15 15:16:00,0.53635,0.53635,0.5358,0.53625,26200000.0
2009-01-15 15:17:00,0.53625,0.53625,0.536,0.53625,45400000.0
2009-01-15 15:18:00,0.53645,0.53655,0.53645,0.53655,12800000.0
2009-01-15 15:19:00,0.53665,0.53675,0.53665,0.53665,22600000.0
2009-01-15 15:20:00,0.53665,0.53675,0.53655,0.53655,52200000.0
2009-01-15 15:21:00,0.53655,0.53655,0.53625,0.53645,80000000.0
2009-01-15 15:22:00,0.53645,0.53665,0.53645,0.53655,20400000.0
2009-01-15 15:23:00,0.53607,0.53657,0.53607,0.53614,84800000.0
2009-01-15 15:24:00,0.53641,0.53675,0.5362,0.53632,118000000.0
2009-01-15 15:25:00,0.53655,0.53685,0.5365,0.53655,169200000.0
2009-01-15 15:26:00,0.5365,0.5368,0.53645,0.5365,220400000.0
2009-01-15 15:27:00,0.5364,0.53665,0.5363,0.53665,97400000.0
2009-01-15 15:28:00,0.5367,0.5369,0.53645,0.53645,73200000.0
2009-01-15 15:29:00,0.53645,0.53665,0.53605,0.53615,37600000.0
2009-01-15 15:30:00,0.5362,0.53695,0.53595,0.53685,105400000.0
2009-01-15 15:31:00,0.53665,0.53745,0.53665,0.53735,80800000.0
2009-01-15 15:32:00,0.5372,0.53755,0.53695,0.5371,74400000.0
2009-01-15 15:33:00,0.5371,0.53735,0.537,0.53715,57800000.0
2009-01-15 15:34:00,0.5371,0.5377,0.53665,0.53675,179800000.0
2009-01-15 15:35:00,0.53675,0.5374,0.53665,0.5368,158800000.0
2009-01-15 15:36:00,0.53685,0.53685,0.5366,0.5366,15400000.0
2009-01-15 15:37:00,0.5365,0.53655,0.5363,0.53645,42000000.0
2009-01-15 15:38:00,0.53645,0.53695,0.53645,0.53665,186600000.0
2009-01-15 15:39:00,0.5366,0.53675,0.5365,0.53675,80600000.0
2009-01-15 15:40:00,0.5368,0.537,0.53665,0.53665,96200000.0
2009-01-15 15:41:00,0.53675,0.53675,0.53625,0.53625,49400000.0
2009-01-15 15:42:00,0.5363,0.53725,0.5362,0.53725,85800000.0
2009-01-15 15:43:00,0.5371,0.5379,0.5371,0.53765,208600000.0
2009-01-15 15:44:00,0.53765,0.538,0.537,0.53725,111200000.0
2009-01-15 15:45:00,0.53725,0.53745,0.53695,0.53715,102000000.0
2009-01-15 15:46:00,0.53715,0.5373,0.53715,0.5372,33800000.0
2009-01-15 15:47:00,0.5372,0.53835,0.53715,0.538,124400000.0
2009-01-15 15:48:00,0.53815,0.5393,0.53815,0.53895,182200000.0
2009-01-15 15:49:00,0.53895,0.53895,0.53785,0.5383,325400000.0
2009-01-15 15:50:00,0.53835,0.53845,0.53815,0.5383,144400000.0
2009-01-15 15:51:00,0.5383,0.53895,0.53825,0.53885,213800001.0
2009-01-15 15:52:00,0.53885,0.53885,0.53865,0.53875,72800000.0
2009-01-15 15:53:00,0.53885,0.53885,0.53835,0.53835,96000000.0
2009-01-15 15:54:00,0.53835,0.53835,0.5379,0.53805,135000000.0
2009-01-15 15:55:00,0.53805,0.53835,0.538,0.53825,98200000.0
2009-01-15 15:56:00,0.5382,0.5383,0.53815,0.5382,33600000.0
2009-01-15 15:57:00,0.53825,0.53965,0.53825,0.53965,151000000.0
2009-01-15 15:58:00,0.53965,0.53965,0.5385,0.53865,245800000.0
2009-01-15 15:59:00,0.5386,0.53865,0.53765,0.5382,168400000.0
2009-01-15 16:00:00,0.53815,0.53825,0.53765,0.53785,102600000.0
2009-01-15 16:01:00,0.53785,0.53835,0.53785,0.53825,104600000.0
2009-01-15 16:02:00,0.5382,0.5393,0.5382,0.53915,168100000.0
2009-01-15 16:03:00,0.53915,0.53915,0.53815,0.53825,341800000.0
2009-01-15 16:04:00,0.53825,0.53895,0.538,0.53895,183600000.0
2009-01-15 16:05:00,0.539,0.53985,0.539,0.53965,364000000.0
2009-01-15 16:06:00,0.53955,0.53955,0.53885,0.53925,474799999.0
2009-01-15 16:07:00,0.53925,0.5399,0.53925,0.5397,206200000.0
2009-01-15 16:08:00,0.53985,0.5403,0.5397,0.54005,219800000.0
2009-01-15 16:09:00,0.54005,0.54055,0.5399,0.54035,170800000.0
2009-01-15 16:10:00,0.5404,0.54085,0.5402,0.54085,168200000.0
2009-01-15 16:11:00,0.54085,0.54105,0.54055,0.54085,108000000.0
2009-01-15 16:12:00,0.54095,0.54095,0.5405,0.54095,83000000.0
2009-01-15 16:13:00,0.54095,0.54095,0.54035,0.5404,143400000.0
2009-01-15 16:14:00,0.5404,0.54075,0.5403,0.54055,127800000.0
2009-01-15 16:15:00,0.54055,0.54055,0.5393,0.53945,281200000.0
2009-01-15 16:16:00,0.53945,0.53975,0.53915,0.5393,203000000.0
2009-01-15 16:17:00,0.53925,0.53925,0.5389,0.5389,151800000.0
2009-01-15 16:18:00,0.53925,0.5394,0.5389,0.5391,68600000.0
2009-01-15 16:19:00,0.539,0.5392,0.53875,0.53885,124000000.0
2009-01-15 16:20:00,0.53885,0.5389,0.53835,0.5385,129400000.0
2009-01-15 16:21:00,0.53845,0.53895,0.53815,0.5383,107400000.0
2009-01-15 16:22:00,0.53825,0.53845,0.53785,0.53805,99400000.0
2009-01-15 16:23:00,0.53805,0.53805,0.5364,0.53705,177000000.0
2009-01-15 16:24:00,0.5369,0.5369,0.5365,0.53655,71200000.0
2009-01-15 16:25:00,0.5365,0.53675,0.5362,0.5362,116000000.0
2009-01-15 16:26:00,0.53625,0.53705,0.53625,0.5369,131000000.0
2009-01-15 16:27:00,0.53675,0.5377,0.53645,0.53765,71200000.0
2009-01-15 16:28:00,0.53765,0.5382,0.5374,0.5379,156900000.0
2009-01-15 16:29:00,0.5381,0.53815,0.5373,0.5373,172900000.0
2009-01-15 16:30:00,0.53735,0.53735,0.5365,0.53705,207400000.0
2009-01-15 16:31:00,0.53705,0.53705,0.5365,0.53655,158200000.0
2009-01-15 16:32:00,0.53655,0.53665,0.5357,0.53575,255800000.0
2009-01-15 16:33:00,0.53565,0.536,0.5349,0.5349,226600000.0
2009-01-15 16:34:00,0.535,0.53605,0.53495,0.53595,238600000.0
2009-01-15 16:35:00,0.53595,0.53595,0.53515,0.53545,161400000.0
2009-01-15 16:36:00,0.5354,0.5355,0.53505,0.5355,92400000.0
2009-01-15 16:37:00,0.5355,0.5357,0.5354,0.5354,66000000.0
2009-01-15 16:38:00,0.53535,0.5361,0.53535,0.5361,118400000.0
2009-01-15 16:39:00,0.53605,0.5366,0.536,0.5365,165800000.0
2009-01-15 16:40:00,0.5368,0.53725,0.5362,0.53665,196800000.0
2009-01-15 16:41:00,0.53665,0.53665,0.53595,0.53615,153200000.0
2009-01-15 16:42:00,0.53615,0.5366,0.53595,0.5365,263400000.0
2009-01-15 16:43:00,0.5365,0.5365,0.53545,0.5355,184900001.0
2009-01-15 16:44:00,0.5355,0.5355,0.53425,0.5355,169000000.0
2009-01-15 16:45:00,0.5354,0.5357,0.5345,0.53485,255200000.0
2009-01-15 16:46:00,0.5349,0.53525,0.53445,0.53475,223600000.0
2009-01-15 16:47:00,0.53485,0.53485,0.5341,0.53425,132200000.0
2009-01-15 16:48:00,0.53425,0.5348,0.53405,0.5348,96800000.0
2009-01-15 16:49:00,0.5347,0.535,0.5336,0.53415,203000000.0
2009-01-15 16:50:00,0.5341,0.5356,0.53405,0.53525,155200000.0
2009-01-15 16:51:00,0.53525,0.53525,0.53445,0.53455,113000000.0
2009-01-15 16:52:00,0.53455,0.5348,0.53425,0.53455,204400000.0
2009-01-15 16:53:00,0.53455,0.53465,0.53395,0.53395,221600000.0
2009-01-15 16:54:00,0.53395,0.534,0.53395,0.53395,109600000.0
2009-01-15 16:55:00,0.53405,0.5355,0.53405,0.53455,84100000.0
2009-01-15 16:56:00,0.53455,0.53455,0.5343,0.53445,38200000.0
2009-01-15 16:57:00,0.5345,0.5347,0.53425,0.53435,44400000.0
2009-01-15 16:58:00,0.53435,0.53445,0.534,0.53405,145000000.0
2009-01-15 16:59:00,0.53405,0.53415,0.53325,0.53335,144000000.0
2009-01-15 17:00:00,0.5333,0.53365,0.5333,0.53355,171200000.0
2009-01-15 17:01:00,0.53355,0.53405,0.53295,0.5333,187800000.0
2009-01-15 17:02:00,0.5333,0.53375,0.5329,0.53305,176200000.0
2009-01-15 17:03:00,0.53305,0.5335,0.53305,0.53335,193799999.0
2009-01-15 17:04:00,0.53315,0.53325,0.53315,0.53315,49800000.0
2009-01-15 17:05:00,0.53305,0.53325,0.53305,0.53315,113000000.0
2009-01-15 17:06:00,0.53315,0.53325,0.5328,0.53295,53600000.0
2009-01-15 17:07:00,0.53295,0.53335,0.53295,0.53315,70600000.0
2009-01-15 17:08:00,0.53335,0.5341,0.5331,0.5339,82000000.0
2009-01-15 17:09:00,0.5339,0.5341,0.5333,0.53335,110400000.0
2009-01-15 17:10:00,0.53335,0.53345,0.53325,0.5333,121600000.0
2009-01-15 17:11:00,0.53335,0.5335,0.5333,0.5334,187600000.0
2009-01-15 17:12:00,0.53335,0.53345,0.5333,0.53345,14400000.0
2009-01-15 17:13:00,0.53345,0.53355,0.53275,0.53285,184400000.0
2009-01-15 17:14:00,0.53285,0.53305,0.53265,0.53305,70000000.0
2009-01-15 17:15:00,0.53295,0.53345,0.5329,0.53305,116400000.0
2009-01-15 17:16:00,0.53295,0.5334,0.53275,0.53285,131200000.0
2009-01-15 17:17:00,0.53285,0.5334,0.5328,0.53295,161200000.0
2009-01-15 17:18:00,0.53285,0.5331,0.53275,0.53285,114000000.0
2009-01-15 17:19:00,0.5329,0.5329,0.53205,0.53235,169200000.0
2009-01-15 17:20:00,0.5323,0.53245,0.53205,0.5322,47100000.0
2009-01-15 17:21:00,0.53225,0.53295,0.53225,0.53255,146000000.0
2009-01-15 17:22:00,0.53255,0.5327,0.53235,0.53255,107000000.0
2009-01-15 17:23:00,0.53265,0.53315,0.53245,0.5328,128600000.0
2009-01-15 17:24:00,0.5328,0.5328,0.5326,0.5326,5000000.0
2009-01-15 17:25:00,0.5326,0.53275,0.53225,0.53245,234000000.0
2009-01-15 17:26:00,0.5324,0.5326,0.532,0.53215,417200000.0
2009-01-15 17:27:00,0.53215,0.5322,0.5321,0.53215,14800000.0
2009-01-15 17:28:00,0.53215,0.5322,0.5321,0.5321,37400000.0
2009-01-15 17:29:00,0.53215,0.53215,0.53195,0.5321,42200000.0
2009-01-15 17:30:00,0.5321,0.5323,0.53165,0.53205,83000000.0
2009-01-15 17:31:00,0.53205,0.53225,0.53155,0.53225,153600000.0
2009-01-15 17:32:00,0.5321,0.5322,0.5314,0.5315,220400000.0
2009-01-15 17:33:00,0.5316,0.5316,0.5307,0.531,158000000.0
2009-01-15 17:34:00,0.531,0.5319,0.53065,0.53085,306400000.0
2009-01-15 17:35:00,0.53085,0.5314,0.5308,0.53115,78400000.0
2009-01-15 17:36:00,0.53125,0.5314,0.5307,0.5313,161200000.0
2009-01-15 17:37:00,0.53135,0.5314,0.53055,0.53075,62800000.0
2009-01-15 17:38:00,0.53085,0.53085,0.53045,0.53055,57400000.0
2009-01-15 17:39:00,0.5307,0.53115,0.5307,0.5311,36800000.0
2009-01-15 17:40:00,0.53115,0.53185,0.5309,0.53185,119600000.0
2009-01-15 17:41:00,0.53175,0.53205,0.53155,0.53185,106400000.0
2009-01-15 17:42:00,0.53185,0.53215,0.53175,0.532,166200000.0
2009-01-15 17:43:00,0.53205,0.5321,0.5317,0.53205,161600000.0
2009-01-15 17:44:00,0.53205,0.53205,0.53185,0.53205,47800000.0
2009-01-15 17:45:00,0.5321,0.53215,0.5317,0.5319,156600000.0
2009-01-15 17:46:00,0.53195,0.53225,0.53155,0.5319,56600000.0
2009-01-15 17:47:00,0.532,0.532,0.53145,0.5316,145400000.0
2009-01-15 17:48:00,0.5317,0.5328,0.5317,0.5327,73400000.0
2009-01-15 17:49:00,0.5327,0.53315,0.5326,0.5327,36600000.0
2009-01-15 17:50:00,0.5327,0.5327,0.53245,0.53245,24000000.0
2009-01-15 17:51:00,0.5324,0.53255,0.5322,0.53255,58800000.0
2009-01-15 17:52:00,0.53255,0.53275,0.53255,0.5327,10000000.0
2009-01-15 17:53:00,0.53265,0.53265,0.532,0.532,84800000.0
2009-01-15 17:54:00,0.53205,0.5321,0.532,0.5321,43000000.0
2009-01-15 17:55:00,0.53205,0.5321,0.5316,0.5317,64200000.0
2009-01-15 17:56:00,0.53175,0.532,0.5317,0.532,96000000.0
2009-01-15 17:57:00,0.53195,0.53195,0.5317,0.5319,67000000.0
2009-01-15 17:58:00,0.53175,0.53205,0.5315,0.53185,56200000.0
2009-01-15 17:59:00,0.53185,0.53185,0.53055,0.5308,90200000.0
2009-01-15 18:00:00,0.5308,0.53165,0.53065,0.53165,111400000.0
2009-01-15 18:01:00,0.53165,0.5319,0.5311,0.5313,145000000.0
2009-01-15 18:02:00,0.53125,0.53145,0.531,0.53105,205099999.0
2009-01-15 18:03:00,0.531,0.53195,0.531,0.53185,59700000.0
2009-01-15 18:04:00,0.5318,0.5318,0.5315,0.53165,27600000.0
2009-01-15 18:05:00,0.53165,0.5322,0.53155,0.53205,155800000.0
2009-01-15 18:06:00,0.532,0.5322,0.53155,0.5316,190000000.0
2009-01-15 18:07:00,0.53175,0.53245,0.53155,0.53205,287800000.0
2009-01-15 18:08:00,0.53205,0.53295,0.53185,0.53295,136200000.0
2009-01-15 18:09:00,0.5332,0.5341,0.53275,0.5341,112400000.0
2009-01-15 18:10:00,0.5341,0.5342,0.5334,0.5334,234100000.0
2009-01-15 18:11:00,0.5334,0.53345,0.5329,0.5333,147600000.0
2009-01-15 18:12:00,0.5333,0.5335,0.53325,0.53345,106600000.0
2009-01-15 18:13:00,0.53345,0.53395,0.53345,0.53365,242400000.0
2009-01-15 18:14:00,0.53365,0.5345,0.53365,0.53415,206400000.0
2009-01-15 18:15:00,0.53415,0.53425,0.53325,0.53325,214600000.0
2009-01-15 18:16:00,0.53325,0.53335,0.5329,0.53295,377800000.0
2009-01-15 18:17:00,0.53295,0.53335,0.53295,0.5333,90800000.0
2009-01-15 18:18:00,0.53325,0.5338,0.53285,0.533,148800000.0
2009-01-15 18:19:00,0.53305,0.5332,0.53235,0.53245,123600000.0
2009-01-15 18:20:00,0.5325,0.5329,0.5325,0.5329,20400000.0
2009-01-15 18:21:00,0.5329,0.5329,0.53205,0.5322,125400000.0
2009-01-15 18:22:00,0.5322,0.53235,0.53125,0.5313,99500001.0
2009-01-15 18:23:00,0.5314,0.5325,0.5313,0.5325,100200000.0
2009-01-15 18:24:00,0.53245,0.5326,0.5319,0.53195,176400000.0
2009-01-15 18:25:00,0.5321,0.5332,0.5321,0.5331,169600000.0
2009-01-15 18:26:00,0.53305,0.53305,0.5323,0.5328,82200000.0
2009-01-15 18:27:00,0.5326,0.5327,0.53225,0.5323,25400000.0
2009-01-15 18:28:00,0.53195,0.5323,0.5314,0.5319,168400000.0
2009-01-15 18:29:00,0.5319,0.53195,0.53135,0.5315,75200000.0
2009-01-15 18:30:00,0.5316,0.5318,0.53135,0.5318,70400000.0
2009-01-15 18:31:00,0.5318,0.5324,0.5317,0.5324,83400000.0
2009-01-15 18:32:00,0.5325,0.5325,0.532,0.532,43200000.0
2009-01-15 18:33:00,0.5322,0.53255,0.5319,0.53245,138000000.0
2009-01-15 18:34:00,0.5325,0.5329,0.5323,0.5324,55000000.0
2009-01-15 18:35:00,0.5324,0.53255,0.53205,0.53215,25600000.0
2009-01-15 18:36:00,0.53215,0.53215,0.53115,0.53125,232600000.0
2009-01-15 18:37:00,0.53125,0.5314,0.5309,0.53125,71400000.0
2009-01-15 18:38:00,0.53125,0.53135,0.5311,0.53125,64400000.0
2009-01-15 18:39:00,0.5312,0.5312,0.5311,0.5311,25200000.0
2009-01-15 18:40:00,0.5311,0.5313,0.5309,0.53115,177200000.0
2009-01-15 18:41:00,0.53115,0.53115,0.5311,0.53115,38800000.0
2009-01-15 18:42:00,0.53115,0.5313,0.531,0.531,37200000.0
2009-01-15 18:43:00,0.5311,0.53115,0.53045,0.53055,96800000.0
2009-01-15 18:44:00,0.53055,0.53065,0.53055,0.53055,87000000.0
2009-01-15 18:45:00,0.5306,0.53105,0.53045,0.53105,110800000.0
2009-01-15 18:46:00,0.531,0.531,0.53055,0.53055,46400000.0
2009-01-15 18:47:00,0.5306,0.5306,0.53055,0.53055,4000000.0
2009-01-15 18:48:00,0.5306,0.531,0.53055,0.5306,265800000.0
2009-01-15 18:49:00,0.5306,0.531,0.53055,0.53055,181600000.0
2009-01-15 18:50:00,0.53055,0.53065,0.53055,0.53055,65200000.0
2009-01-15 18:51:00,0.53055,0.53155,0.53055,0.53155,61400000.0
2009-01-15 18:52:00,0.53155,0.53155,0.53115,0.53125,22200000.0
2009-01-15 18:53:00,0.53125,0.53135,0.53115,0.53115,31000000.0
2009-01-15 18:54:00,0.5311,0.53115,0.5306,0.531,157200000.0
2009-01-15 18:55:00,0.531,0.53115,0.531,0.5311,10600000.0
2009-01-15 18:56:00,0.53115,0.5312,0.53095,0.53095,150000000.0
2009-01-15 18:57:00,0.53095,0.5312,0.53095,0.5311,185000000.0
2009-01-15 18:58:00,0.5311,0.5312,0.5308,0.53095,154000000.0
2009-01-15 18:59:00,0.5309,0.5309,0.5303,0.5303,92400000.0
2009-01-15 19:00:00,0.52995,0.53045,0.52995,0.5301,133400000.0
2009-01-15 19:01:00,0.5301,0.5301,0.53,0.53,132799999.0
2009-01-15 19:02:00,0.53005,0.5301,0.53005,0.5301,49600000.0
2009-01-15 19:03:00,0.5301,0.53065,0.5301,0.53055,58000000.0
2009-01-15 19:04:00,0.5305,0.5305,0.53,0.53,128400000.0
2009-01-15 19:05:00,0.53,0.5301,0.53,0.53005,15600000.0
2009-01-15 19:06:00,0.53005,0.5306,0.53,0.53,29200000.0
2009-01-15 19:07:00,0.53005,0.5301,0.5298,0.53005,68600000.0
2009-01-15 19:08:00,0.53005,0.53005,0.52975,0.52975,33600000.0
2009-01-15 19:09:00,0.52975,0.52985,0.52955,0.52965,95600000.0
2009-01-15 19:10:00,0.52965,0.52975,0.52955,0.52955,18000000.0
2009-01-15 19:11:00,0.52965,0.52975,0.52955,0.5297,29600000.0
2009-01-15 19:12:00,0.52965,0.5298,0.52955,0.5297,54200000.0
2009-01-15 19:13:00,0.5299,0.53055,0.5299,0.5305,55600000.0
2009-01-15 19:14:00,0.53045,0.53055,0.53,0.5303,38400000.0
2009-01-15 19:15:00,0.5303,0.5303,0.5301,0.5301,16200000.0
2009-01-15 19:16:00,0.5301,0.5302,0.5301,0.5302,12600000.0
2009-01-15 19:17:00,0.5302,0.5302,0.5301,0.5301,8200000.0
2009-01-15 19:18:00,0.5302,0.53055,0.5302,0.53055,13000000.0
2009-01-15 19:19:00,0.5306,0.5309,0.5301,0.5309,50200000.0
2009-01-15 19:20:00,0.5308,0.531,0.5307,0.5307,41000000.0
2009-01-15 19:21:00,0.5307,0.5307,0.53015,0.5305,46400000.0
2009-01-15 19:22:00,0.5305,0.5305,0.53,0.5302,19000000.0
2009-01-15 19:23:00,0.5302,0.5303,0.53005,0.53025,41400000.0
2009-01-15 19:24:00,0.53025,0.53045,0.5301,0.53025,44200000.0
2009-01-15 19:25:00,0.53045,0.53055,0.52995,0.53,78600000.0
2009-01-15 19:26:00,0.53,0.53,0.52955,0.52975,31400000.0
2009-01-15 19:27:00,0.52975,0.53,0.52975,0.52985,29600000.0
2009-01-15 19:28:00,0.53,0.53,0.52975,0.52975,25200000.0
2009-01-15 19:29:00,0.52913,0.52936,0.52901,0.52918,18000000.0
2009-01-15 19:30:00,0.52975,0.5298,0.52935,0.5294,49200000.0
2009-01-15 19:31:00,0.52955,0.52955,0.52925,0.5293,52800000.0
2009-01-15 19:32:00,0.5292,0.5295,0.52895,0.52895,60000000.0
2009-01-15 19:33:00,0.5292,0.52935,0.5292,0.52925,13800000.0
2009-01-15 19:34:00,0.5293,0.52935,0.5293,0.52935,25200000.0
2009-01-15 19:35:00,0.52935,0.52935,0.52925,0.52925,6000000.0
2009-01-15 19:36:00,0.52915,0.52915,0.52915,0.52915,2000000.0
2009-01-15 19:37:00,0.5291,0.5291,0.52875,0.529,36400000.0
2009-01-15 19:38:00,0.52895,0.529,0.5285,0.5285,58600000.0
2009-01-15 19:39:00,0.5285,0.5288,0.5285,0.5286,46000000.0
2009-01-15 19:40:00,0.52865,0.5289,0.5286,0.5286,32000000.0
2009-01-15 19:41:00,0.52855,0.52855,0.5281,0.52815,33800000.0
2009-01-15 19:42:00,0.52815,0.5284,0.52805,0.52815,56600000.0
2009-01-15 19:43:00,0.52815,0.52825,0.52815,0.52825,24000000.0
2009-01-15 19:44:00,0.52825,0.5284,0.52815,0.52815,28000000.0
2009-01-15 19:45:00,0.52805,0.5282,0.52765,0.52795,96900000.0
2009-01-15 19:46:00,0.5281,0.5284,0.52805,0.5284,32200000.0
2009-01-15 19:47:00,0.5284,0.5288,0.5281,0.5281,55800000.0
2009-01-15 19:48:00,0.5282,0.52825,0.5282,0.52825,10400000.0
2009-01-15 19:49:00,0.52815,0.5286,0.528,0.52825,64000000.0
2009-01-15 19:50:00,0.5282,0.52855,0.52815,0.52855,109600000.0
2009-01-15 19:51:00,0.52855,0.5293,0.5284,0.5285,106000000.0
2009-01-15 19:52:00,0.5285,0.52895,0.52845,0.52855,134300000.0
2009-01-15 19:53:00,0.52855,0.52915,0.52855,0.5288,36400000.0
2009-01-15 19:54:00,0.5287,0.5292,0.5287,0.5292,23600000.0
2009-01-15 19:55:00,0.5293,0.5293,0.52865,0.52875,58800000.0
2009-01-15 19:56:00,0.52875,0.52905,0.5287,0.529,22600000.0
2009-01-15 19:57:00,0.52905,0.52905,0.52855,0.52855,72000000.0
2009-01-15 19:58:00,0.52855,0.5286,0.5285,0.5286,36400000.0
2009-01-15 19:59:00,0.5286,0.5286,0.52855,0.52855,4000000.0
2009-01-15 20:00:00,0.52855,0.52855,0.52855,0.52855,2000000.0
2009-01-15 20:01:00,0.5286,0.5288,0.5286,0.5288,14200000.0
2009-01-15 20:02:00,0.529,0.529,0.52855,0.52865,30400000.0
2009-01-15 20:03:00,0.5286,0.5287,0.5286,0.5287,4000000.0
2009-01-15 20:04:00,0.5288,0.5288,0.5288,0.5288,2200000.0
2009-01-15 20:05:00,0.5288,0.52885,0.5288,0.52885,12000000.0
2009-01-15 20:06:00,0.5288,0.5288,0.52815,0.52835,96000000.0
2009-01-15 20:07:00,0.52835,0.52855,0.528,0.52855,46600000.0
2009-01-15 20:08:00,0.52855,0.52855,0.5281,0.5281,34800000.0
2009-01-15 20:09:00,0.5281,0.5281,0.5281,0.5281,2000000.0
2009-01-15 20:10:00,0.5282,0.52835,0.5281,0.52835,20800000.0
2009-01-15 20:11:00,0.5284,0.5284,0.5283,0.5283,18000000.0
2009-01-15 20:12:00,0.52835,0.5284,0.52805,0.52805,30400000.0
2009-01-15 20:13:00,0.52815,0.5283,0.52815,0.52815,11200000.0
2009-01-15 20:14:00,0.5283,0.5284,0.52815,0.52815,15600000.0
2009-01-15 20:15:00,0.52815,0.52815,0.52815,0.52815,10000000.0
2009-01-15 20:16:00,0.52845,0.5287,0.52845,0.5287,22500000.0
2009-01-15 20:17:00,0.52885,0.52895,0.52865,0.52895,24000000.0
2009-01-15 20:18:00,0.52875,0.5291,0.52855,0.52855,48400000.0
2009-01-15 20:19:00,0.52865,0.529,0.5285,0.529,45800000.0
2009-01-15 20:20:00,0.529,0.529,0.5287,0.5288,39600000.0
2009-01-15 20:21:00,0.5288,0.5291,0.5288,0.52905,20000000.0
2009-01-15 20:22:00,0.5293,0.5293,0.52845,0.52855,30400000.0
2009-01-15 20:23:00,0.52855,0.52855,0.52855,0.52855,10800000.0
2009-01-15 20:24:00,0.5286,0.52905,0.5284,0.52905,37600000.0
2009-01-15 20:25:00,0.52905,0.52915,0.52905,0.52915,16000000.0
2009-01-15 20:26:00,0.5285,0.52861,0.5285,0.52855,89600000.0
2009-01-15 20:27:00,0.52915,0.52955,0.52915,0.5295,66800000.0
2009-01-15 20:28:00,0.5295,0.5295,0.52945,0.52945,8000000.0
2009-01-15 20:29:00,0.5295,0.5295,0.5295,0.5295,4000000.0
2009-01-15 20:30:00,0.52965,0.5299,0.52955,0.5298,25000000.0
2009-01-15 20:31:00,0.5298,0.5304,0.5298,0.5303,157700000.0
2009-01-15 20:32:00,0.5303,0.5304,0.5302,0.5302,112200000.0
2009-01-15 20:33:00,0.5302,0.5304,0.5301,0.5304,40200000.0
2009-01-15 20:34:00,0.53045,0.53045,0.52995,0.52995,23600000.0
2009-01-15 20:35:00,0.52995,0.52995,0.5299,0.5299,22400000.0
2009-01-15 20:36:00,0.52995,0.52995,0.52975,0.5299,29600000.0
2009-01-15 20:37:00,0.5299,0.53055,0.52945,0.53055,85600000.0
2009-01-15 20:38:00,0.53055,0.5313,0.5305,0.53095,82800000.0
2009-01-15 20:39:00,0.53095,0.5318,0.53095,0.5315,39400000.0
2009-01-15 20:40:00,0.5315,0.5326,0.53095,0.5325,76800000.0
2009-01-15 20:41:00,0.5325,0.5329,0.53225,0.53225,132000000.0
2009-01-15 20:42:00,0.5323,0.5323,0.53095,0.53115,69600000.0
2009-01-15 20:43:00,0.5314,0.5316,0.5314,0.5314,5800000.0
2009-01-15 20:44:00,0.5314,0.5318,0.5308,0.531,75600000.0
2009-01-15 20:45:00,0.5311,0.53135,0.5311,0.53135,13400000.0
2009-01-15 20:46:00,0.5315,0.5315,0.5308,0.53095,16800000.0
2009-01-15 20:47:00,0.5311,0.5313,0.5306,0.5313,39800000.0
2009-01-15 20:48:00,0.5314,0.5314,0.53065,0.53075,23000000.0
2009-01-15 20:49:00,0.5306,0.5306,0.5306,0.5306,23600000.0
2009-01-15 20:50:00,0.53035,0.53053,0.53025,0.53044,16600000.0
2009-01-15 20:51:00,0.53065,0.53205,0.53065,0.5317,35800000.0
2009-01-15 20:52:00,0.532,0.53205,0.5314,0.53165,16800000.0
2009-01-15 20:53:00,0.5319,0.5322,0.5319,0.5322,16000000.0
2009-01-15 20:54:00,0.5324,0.5334,0.5324,0.533,42400000.0
2009-01-15 20:55:00,0.5326,0.53345,0.5322,0.5332,101600000.0
2009-01-15 20:56:00,0.5332,0.53365,0.5331,0.53325,70400000.0
2009-01-15 20:57:00,0.5332,0.53365,0.5331,0.5336,64800000.0
2009-01-15 20:58:00,0.53355,0.5343,0.5332,0.5343,37200000.0
2009-01-15 20:59:00,0.53435,0.53465,0.5342,0.5342,67200000.0
2009-01-15 21:00:00,0.5343,0.53445,0.5332,0.53335,172000000.0
2009-01-15 21:01:00,0.53345,0.53365,0.5331,0.53345,91800000.0
2009-01-15 21:02:00,0.5335,0.5335,0.53265,0.53305,41000000.0
2009-01-15 21:03:00,0.53305,0.5332,0.53305,0.5332,8000000.0
2009-01-15 21:04:00,0.5331,0.53365,0.53305,0.53345,30800000.0
2009-01-15 21:05:00,0.5335,0.5341,0.5335,0.53375,45800000.0
2009-01-15 21:06:00,0.53375,0.53455,0.5337,0.53455,75800000.0
2009-01-15 21:07:00,0.53475,0.53535,0.53445,0.5345,45600000.0
2009-01-15 21:08:00,0.5347,0.53485,0.53445,0.5345,66200000.0
2009-01-15 21:09:00,0.53465,0.5349,0.53445,0.53455,54200000.0
2009-01-15 21:10:00,0.5347,0.5347,0.53455,0.53465,12200000.0
2009-01-15 21:11:00,0.53465,0.53465,0.53395,0.5344,100000000.0
2009-01-15 21:12:00,0.5344,0.53455,0.53435,0.53435,39400000.0
2009-01-15 21:13:00,0.5344,0.53445,0.53395,0.53445,66200000.0
2009-01-15 21:14:00,0.53435,0.5351,0.53415,0.53415,72600000.0
2009-01-15 21:15:00,0.5341,0.53445,0.5341,0.5343,25800000.0
2009-01-15 21:16:00,0.53435,0.5349,0.53435,0.5349,33000000.0
2009-01-15 21:17:00,0.5349,0.535,0.5349,0.535,22000000.0
2009-01-15 21:18:00,0.535,0.535,0.53445,0.535,44800000.0
2009-01-15 21:19:00,0.5351,0.5357,0.5351,0.5354,33800000.0
2009-01-15 21:20:00,0.5354,0.5358,0.5353,0.5358,40000000.0
2009-01-15 21:21:00,0.5357,0.5365,0.5357,0.5365,25800000.0
2009-01-15 21:22:00,0.5365,0.5373,0.5361,0.5363,134200000.0
2009-01-15 21:23:00,0.5365,0.53715,0.53645,0.5371,234200000.0
2009-01-15 21:24:00,0.5371,0.5372,0.5369,0.5369,156000000.0
2009-01-15 21:25:00,0.5369,0.5369,0.5355,0.5366,146800000.0
2009-01-15 21:26:00,0.53665,0.53695,0.53645,0.53655,38000000.0
2009-01-15 21:27:00,0.5366,0.5368,0.53655,0.53665,33600000.0
2009-01-15 21:28:00,0.5366,0.5369,0.53615,0.5365,57000000.0
2009-01-15 21:29:00,0.5366,0.5371,0.53625,0.53705,41400000.0
2009-01-15 21:30:00,0.537,0.5373,0.5364,0.5372,60800000.0
2009-01-15 21:31:00,0.53705,0.5382,0.53695,0.53775,76800000.0
2009-01-15 21:32:00,0.5379,0.53895,0.5373,0.53895,89400000.0
2009-01-15 21:33:00,0.53895,0.539,0.5387,0.539,81600000.0
2009-01-15 21:34:00,0.539,0.5394,0.5384,0.5385,140600000.0
2009-01-15 21:35:00,0.5385,0.5386,0.53785,0.53815,119000000.0
2009-01-15 21:36:00,0.5383,0.53845,0.53795,0.53795,62400000.0
2009-01-15 21:37:00,0.53795,0.53835,0.53795,0.53825,20600000.0
2009-01-15 21:38:00,0.5381,0.5383,0.5378,0.538,32400000.0
2009-01-15 21:39:00,0.538,0.53865,0.5373,0.5381,137000000.0
2009-01-15 21:40:00,0.53815,0.5384,0.53795,0.53805,24600000.0
2009-01-15 21:41:00,0.5379,0.53805,0.53775,0.53795,14600000.0
2009-01-15 21:42:00,0.53795,0.53855,0.53775,0.53835,40000000.0
2009-01-15 21:43:00,0.5384,0.5387,0.5384,0.5386,14000000.0
2009-01-15 21:44:00,0.53875,0.5395,0.53825,0.5389,65800000.0
2009-01-15 21:45:00,0.53895,0.53935,0.53845,0.53915,45200000.0
2009-01-15 21:46:00,0.53925,0.54,0.53925,0.53955,31800000.0
2009-01-15 21:47:00,0.53975,0.53995,0.53975,0.53995,5000000.0
2009-01-15 21:48:00,0.53995,0.53995,0.53935,0.53955,38400000.0
2009-01-15 21:49:00,0.53955,0.53955,0.539,0.53915,34200000.0
2009-01-15 21:50:00,0.5391,0.5394,0.5391,0.53935,11400000.0
2009-01-15 21:51:00,0.53945,0.53945,0.5389,0.5391,63400000.0
2009-01-15 21:52:00,0.53895,0.5393,0.5388,0.53895,67400000.0
2009-01-15 21:53:00,0.53905,0.53905,0.53895,0.53895,21600000.0
2009-01-15 21:54:00,0.5389,0.5389,0.5389,0.5389,12600000.0
2009-01-15 21:55:00,0.5389,0.5389,0.53875,0.53875,38400000.0
2009-01-15 21:56:00,0.53875,0.5391,0.53875,0.5389,9600000.0
2009-01-15 21:57:00,0.5389,0.5389,0.5389,0.5389,2000000.0
2009-01-15 21:58:00,0.5389,0.539,0.5387,0.5388,41200000.0
2009-01-15 21:59:00,0.53875,0.53875,0.53875,0.53875,6600000.0
2009-01-15 22:00:00,0.53875,0.53875,0.53875,0.53875,10400000.0
2009-01-15 22:01:00,0.53875,0.53925,0.53875,0.5391,80800000.0
2009-01-15 22:02:00,0.53925,0.5397,0.53895,0.53895,10800000.0
2009-01-15 22:03:00,0.53925,0.5398,0.53885,0.539,82500000.0
2009-01-15 22:04:00,0.5394,0.5398,0.53905,0.5392,51600000.0
2009-01-15 22:05:00,0.5394,0.53945,0.5392,0.5392,12000000.0
2009-01-15 22:06:00,0.53915,0.53915,0.53915,0.53915,4000000.0
2009-01-15 22:07:00,0.53927,0.53934,0.53927,0.53931,26800000.0
2009-01-15 22:08:00,0.5392,0.5392,0.53895,0.53895,21200000.0
2009-01-15 22:09:00,0.53895,0.53905,0.53885,0.5389,24000000.0
2009-01-15 22:10:00,0.53885,0.53885,0.53885,0.53885,12000000.0
2009-01-15 22:11:00,0.53885,0.53905,0.53885,0.5389,43400000.0
2009-01-15 22:12:00,0.53885,0.53905,0.53885,0.53885,65600000.0
2009-01-15 22:13:00,0.5389,0.5389,0.5389,0.5389,3200000.0
2009-01-15 22:14:00,0.53885,0.53895,0.53885,0.53895,13200000.0
2009-01-15 22:15:00,0.539,0.5391,0.539,0.539,18800000.0
2009-01-15 22:16:00,0.539,0.5391,0.539,0.539,8800000.0
2009-01-15 22:17:00,0.53905,0.53915,0.53905,0.53915,36600000.0
2009-01-15 22:18:00,0.53915,0.53915,0.53915,0.53915,19400000.0
2009-01-15 22:19:00,0.53915,0.5392,0.53915,0.53915,33400000.0
2009-01-15 22:20:00,0.53915,0.53945,0.539,0.53945,147600000.0
2009-01-15 22:21:00,0.53911,0.53929,0.53898,0.53914,29400000.0
2009-01-15 22:22:00,0.5393,0.53931,0.53904,0.53915,27000000.0
2009-01-15 22:23:00,0.53945,0.5396,0.53945,0.5396,11200000.0
2009-01-15 22:24:00,0.5397,0.5397,0.53945,0.53945,21200000.0
2009-01-15 22:25:00,0.53945,0.53945,0.53875,0.53875,70400000.0
2009-01-15 22:26:00,0.5387,0.5387,0.5374,0.5379,94600000.0
2009-01-15 22:27:00,0.5379,0.5379,0.53735,0.53745,94600000.0
2009-01-15 22:28:00,0.5374,0.53745,0.5369,0.53745,35600000.0
2009-01-15 22:29:00,0.53737,0.53737,0.53701,0.53719,64200000.0
2009-01-15 22:30:00,0.53755,0.53755,0.5369,0.5371,43600000.0
2009-01-15 22:31:00,0.5371,0.5371,0.53675,0.53675,55000000.0
2009-01-15 22:32:00,0.53675,0.537,0.53675,0.537,57600000.0
2009-01-15 22:33:00,0.5373,0.5373,0.53715,0.53725,11600000.0
2009-01-15 22:34:00,0.53715,0.5374,0.53675,0.53735,81000000.0
2009-01-15 22:35:00,0.53721,0.53721,0.53694,0.53702,41200000.0
2009-01-15 22:36:00,0.53745,0.5375,0.53725,0.53745,31200000.0
2009-01-15 22:37:00,0.53745,0.5377,0.53725,0.53755,38000000.0
2009-01-15 22:38:00,0.53755,0.5382,0.53735,0.53795,83800000.0
2009-01-15 22:39:00,0.53795,0.5388,0.53795,0.53795,68800000.0
2009-01-15 22:40:00,0.53825,0.53825,0.53825,0.53825,2200000.0
2009-01-15 22:41:00,0.53825,0.53845,0.53815,0.53815,22000000.0
2009-01-15 22:42:00,0.53815,0.5382,0.5371,0.53765,70600000.0
2009-01-15 22:43:00,0.53785,0.53785,0.53785,0.53785,2000000.0
2009-01-15 22:44:00,0.53785,0.53785,0.5377,0.5377,28400000.0
2009-01-15 22:45:00,0.5377,0.5377,0.5371,0.5372,19800000.0
2009-01-15 22:46:00,0.5373,0.5373,0.5372,0.5372,9000000.0
2009-01-15 22:47:00,0.53725,0.53785,0.53725,0.53785,19600000.0
2009-01-15 22:48:00,0.53785,0.53785,0.53765,0.53765,54800000.0
2009-01-15 22:49:00,0.5376,0.5376,0.53745,0.53745,13600000.0
2009-01-15 22:50:00,0.53755,0.5378,0.53755,0.5377,50000000.0
2009-01-15 22:51:00,0.5377,0.5377,0.53765,0.5377,15200000.0
2009-01-15 22:52:00,0.53765,0.53765,0.53765,0.53765,12000000.0
2009-01-15 22:53:00,0.5377,0.53845,0.5377,0.53845,20400000.0
2009-01-15 22:54:00,0.53845,0.53845,0.53795,0.53805,70400000.0
2009-01-15 22:55:00,0.53805,0.5383,0.538,0.538,91800000.0
2009-01-15 22:56:00,0.538,0.53815,0.538,0.5381,36000000.0
2009-01-15 22:57:00,0.5381,0.5383,0.53785,0.53785,42000000.0
2009-01-15 22:58:00,0.53785,0.5379,0.53785,0.5379,18200000.0
2009-01-15 22:59:00,0.5379,0.53805,0.5379,0.53805,29400000.0
2009-01-15 23:00:00,0.53815,0.53845,0.53815,0.53815,24600000.0
2009-01-15 23:01:00,0.53817,0.5382,0.53778,0.53794,15600000.0
2009-01-15 23:02:00,0.5378,0.538,0.5378,0.538,7600000.0
2009-01-15 23:03:00,0.53805,0.53805,0.538,0.538,5200000.0
2009-01-15 23:04:00,0.5381,0.5381,0.5381,0.5381,4000000.0
2009-01-15 23:05:00,0.53771,0.53797,0.53767,0.53797,45600000.0
2009-01-15 23:06:00,0.53801,0.53804,0.53793,0.53793,20000000.0
2009-01-15 23:07:00,0.53803,0.53803,0.53796,0.53796,8000000.0
2009-01-15 23:08:00,0.5379,0.53798,0.53763,0.53763,67600000.0
2009-01-15 23:09:00,0.53815,0.53815,0.538,0.5381,79600000.0
2009-01-15 23:10:00,0.53805,0.53805,0.538,0.538,4000000.0
2009-01-15 23:11:00,0.538,0.538,0.53775,0.53785,28800000.0
2009-01-15 23:12:00,0.5379,0.5379,0.5379,0.5379,27200000.0
2009-01-15 23:13:00,0.538,0.5382,0.538,0.5382,14600000.0
2009-01-15 23:14:00,0.53815,0.53815,0.5376,0.5379,90600000.0
2009-01-15 23:15:00,0.53785,0.53795,0.5378,0.5379,13400000.0
2009-01-15 23:16:00,0.5378,0.53785,0.53765,0.53785,18200000.0
2009-01-15 23:17:00,0.53775,0.53785,0.53775,0.5378,9000000.0
2009-01-15 23:18:00,0.53775,0.53785,0.5377,0.5378,21800000.0
2009-01-15 23:19:00,0.53775,0.538,0.53775,0.538,20600000.0
2009-01-15 23:20:00,0.53805,0.53835,0.5379,0.5382,50000000.0
2009-01-15 23:21:00,0.53825,0.53825,0.53775,0.53775,49600000.0
2009-01-15 23:22:00,0.5379,0.538,0.5379,0.538,4000000.0
2009-01-15 23:23:00,0.538,0.538,0.5379,0.5379,16600000.0
2009-01-15 23:24:00,0.5379,0.5379,0.5379,0.5379,6000000.0
2009-01-15 23:25:00,0.5379,0.5379,0.5379,0.5379,6400000.0
2009-01-15 23:26:00,0.5379,0.5379,0.5379,0.5379,6400000.0
2009-01-15 23:27:00,0.5379,0.5379,0.5379,0.5379,4200000.0
2009-01-15 23:28:00,0.5379,0.5379,0.53785,0.53785,3200000.0
2009-01-15 23:29:00,0.5379,0.53795,0.5379,0.53795,4600000.0
2009-01-15 23:30:00,0.538,0.538,0.538,0.538,16800000.0
2009-01-15 23:31:00,0.538,0.538,0.538,0.538,8200000.0
2009-01-15 23:32:00,0.538,0.538,0.538,0.538,12600000.0
2009-01-15 23:33:00,0.538,0.538,0.538,0.538,6200000.0
2009-01-15 23:34:00,0.538,0.538,0.5379,0.5379,20000000.0
2009-01-15 23:35:00,0.5379,0.5379,0.5379,0.5379,4200000.0
2009-01-15 23:36:00,0.53785,0.53785,0.5377,0.5377,14000000.0
2009-01-15 23:37:00,0.5377,0.5378,0.5377,0.5378,12000000.0
2009-01-15 23:38:00,0.5377,0.5378,0.5377,0.5377,37200000.0
2009-01-15 23:39:00,0.5377,0.5378,0.5377,0.5378,8000000.0
2009-01-15 23:40:00,0.5378,0.5378,0.5378,0.5378,12000000.0
2009-01-15 23:41:00,0.5378,0.5378,0.5377,0.5377,27600000.0
2009-01-15 23:42:00,0.5377,0.5377,0.53765,0.5377,20800000.0
2009-01-15 23:43:00,0.5377,0.53775,0.5371,0.53755,61400000.0
2009-01-15 23:44:00,0.53755,0.53775,0.53755,0.53755,36400000.0
2009-01-15 23:45:00,0.53755,0.53765,0.53755,0.53765,30000000.0
2009-01-15 23:46:00,0.53755,0.53755,0.53715,0.53745,34000000.0
2009-01-15 23:47:00,0.53735,0.5375,0.53725,0.5375,21200000.0
2009-01-15 23:48:00,0.5377,0.53775,0.5374,0.5377,60200000.0
2009-01-15 23:49:00,0.5377,0.53775,0.5375,0.5375,26800000.0
2009-01-15 23:50:00,0.5375,0.5375,0.53715,0.53715,24000000.0
2009-01-15 23:51:00,0.5372,0.5377,0.53705,0.5377,114800000.0
2009-01-15 23:52:00,0.5377,0.5377,0.53725,0.5374,33600000.0
2009-01-15 23:53:00,0.5374,0.5374,0.5367,0.5369,54000000.0
2009-01-15 23:54:00,0.5369,0.5369,0.5368,0.5369,51000000.0
2009-01-15 23:55:00,0.5369,0.53725,0.5369,0.5372,20800000.0
2009-01-15 23:56:00,0.5372,0.53735,0.5372,0.53735,12000000.0
2009-01-15 23:57:00,0.5374,0.5374,0.5368,0.53695,53000000.0
2009-01-15 23:58:00,0.53695,0.537,0.5369,0.53695,20000000.0
2009-01-15 23:59:00,0.5369,0.53725,0.5369,0.5372,84000000.0
2009-01-16 00:00:00,0.5372,0.5372,0.5372,0.5372,6400000.0
2009-01-16 00:01:00,0.5373,0.53765,0.53705,0.53765,48400000.0
2009-01-16 00:02:00,0.53765,0.53785,0.53765,0.53785,33000000.0
2009-01-16 00:03:00,0.53795,0.538,0.53795,0.538,12000000.0
2009-01-16 00:04:00,0.53795,0.53795,0.5378,0.5378,14000000.0
2009-01-16 00:05:00,0.5378,0.5378,0.5377,0.5377,46000000.0
2009-01-16 00:06:00,0.5377,0.5377,0.5377,0.5377,14000000.0
2009-01-16 00:07:00,0.5377,0.53795,0.53765,0.5378,43800000.0
2009-01-16 00:08:00,0.5378,0.5378,0.53775,0.53775,8000000.0
2009-01-16 00:09:00,0.53795,0.53825,0.53765,0.53805,54400000.0
2009-01-16 00:10:00,0.53805,0.53805,0.53795,0.53795,55400001.0
2009-01-16 00:11:00,0.53815,0.5383,0.53815,0.53825,30000000.0
2009-01-16 00:12:00,0.5383,0.53835,0.53825,0.53835,82600000.0
2009-01-16 00:13:00,0.53845,0.53845,0.53805,0.53815,185200000.0
2009-01-16 00:14:00,0.5382,0.53835,0.53815,0.53835,254800002.0
2009-01-16 00:15:00,0.5383,0.5384,0.5383,0.5384,10400000.0
2009-01-16 00:16:00,0.5384,0.53855,0.5384,0.5385,79400000.0
2009-01-16 00:17:00,0.5385,0.5385,0.53815,0.53815,99600000.0
2009-01-16 00:18:00,0.53815,0.53825,0.53815,0.5382,56000000.0
2009-01-16 00:19:00,0.5382,0.53835,0.53815,0.53825,84199999.0
2009-01-16 00:20:00,0.53815,0.53835,0.53815,0.53835,48400000.0
2009-01-16 00:21:00,0.5384,0.53875,0.5384,0.5387,54800000.0
2009-01-16 00:22:00,0.5387,0.53875,0.5387,0.53875,6600000.0
2009-01-16 00:23:00,0.53885,0.53905,0.53885,0.5389,101600000.0
2009-01-16 00:24:00,0.53895,0.53895,0.53895,0.53895,17600000.0
2009-01-16 00:25:00,0.5389,0.53895,0.5389,0.53895,17400000.0
2009-01-16 00:26:00,0.53905,0.5404,0.53905,0.5391,110599999.0
2009-01-16 00:27:00,0.53925,0.5406,0.53915,0.53975,253600002.0
2009-01-16 00:28:00,0.53985,0.53985,0.53935,0.53955,154999999.0
2009-01-16 00:29:00,0.53955,0.5396,0.53955,0.5396,2000000.0
2009-01-16 00:30:00,0.5396,0.5396,0.53945,0.53955,25400000.0
2009-01-16 00:31:00,0.53955,0.5396,0.5395,0.5396,45600000.0
2009-01-16 00:32:00,0.5395,0.5398,0.5395,0.53965,52000000.0
2009-01-16 00:33:00,0.53955,0.5397,0.53955,0.53965,37400000.0
2009-01-16 00:34:00,0.53965,0.53965,0.53905,0.53915,90000001.0
2009-01-16 00:35:00,0.5391,0.53925,0.53895,0.53925,220000001.0
2009-01-16 00:36:00,0.5392,0.5393,0.53915,0.53915,42800000.0
2009-01-16 00:37:00,0.53925,0.53925,0.5392,0.5392,8800000.0
2009-01-16 00:38:00,0.5392,0.5392,0.53905,0.53905,117600003.0
2009-01-16 00:39:00,0.5391,0.53915,0.53905,0.5391,39600000.0
2009-01-16 00:40:00,0.53915,0.53965,0.53915,0.5395,51000000.0
2009-01-16 00:41:00,0.5396,0.5396,0.53935,0.53935,43400000.0
2009-01-16 00:42:00,0.5395,0.5396,0.5395,0.5396,22400000.0
2009-01-16 00:43:00,0.5396,0.53975,0.53955,0.53975,6000000.0
2009-01-16 00:44:00,0.53985,0.5404,0.53985,0.5402,90800000.0
2009-01-16 00:45:00,0.5402,0.54105,0.5402,0.54095,63400000.0
2009-01-16 00:46:00,0.54095,0.541,0.5404,0.54095,76000000.0
2009-01-16 00:47:00,0.541,0.5412,0.54085,0.5412,19200000.0
2009-01-16 00:48:00,0.54175,0.54205,0.54105,0.54185,212800002.0
2009-01-16 00:49:00,0.54205,0.54225,0.54195,0.54205,80200001.0
2009-01-16 00:50:00,0.542,0.54205,0.542,0.54205,9200000.0
2009-01-16 00:51:00,0.542,0.5432,0.542,0.54235,148400000.0
2009-01-16 00:52:00,0.54245,0.54255,0.54235,0.54235,68400000.0
2009-01-16 00:53:00,0.54245,0.54245,0.54145,0.54185,80600000.0
2009-01-16 00:54:00,0.54175,0.54185,0.54175,0.54175,17600000.0
2009-01-16 00:55:00,0.54175,0.54175,0.54145,0.5417,38800000.0
2009-01-16 00:56:00,0.5417,0.5417,0.54135,0.54135,15800000.0
2009-01-16 00:57:00,0.5416,0.5416,0.54095,0.54095,68000000.0
2009-01-16 00:58:00,0.54075,0.54095,0.54075,0.54075,56200000.0
2009-01-16 00:59:00,0.5408,0.5408,0.54075,0.5408,28400000.0
2009-01-16 01:00:00,0.54085,0.54085,0.54085,0.54085,4000000.0
2009-01-16 01:01:00,0.541,0.5411,0.541,0.54105,12800000.0
2009-01-16 01:02:00,0.54105,0.54105,0.5408,0.54095,25400000.0
2009-01-16 01:03:00,0.5405,0.54079,0.54048,0.54058,84600000.0
2009-01-16 01:04:00,0.541,0.541,0.5409,0.5409,4000000.0
2009-01-16 01:05:00,0.54095,0.54095,0.54075,0.5409,32600001.0
2009-01-16 01:06:00,0.5409,0.54115,0.5409,0.54115,48800000.0
2009-01-16 01:07:00,0.5411,0.5411,0.54075,0.5408,57200000.0
2009-01-16 01:08:00,0.5408,0.5408,0.5408,0.5408,2000000.0
2009-01-16 01:09:00,0.5408,0.5408,0.5408,0.5408,4000000.0
2009-01-16 01:10:00,0.5409,0.5409,0.5409,0.5409,2000000.0
2009-01-16 01:11:00,0.5408,0.5408,0.5408,0.5408,2000000.0
2009-01-16 01:12:00,0.5408,0.5408,0.5408,0.5408,6400000.0
2009-01-16 01:13:00,0.54051,0.54079,0.54033,0.54033,176000000.0
2009-01-16 01:14:00,0.5408,0.5409,0.54075,0.5409,12600000.0
2009-01-16 01:15:00,0.54045,0.54072,0.54045,0.54058,82800000.0
2009-01-16 01:16:00,0.54075,0.54075,0.5403,0.5404,51200000.0
2009-01-16 01:17:00,0.5403,0.5403,0.5403,0.5403,17200000.0
2009-01-16 01:18:00,0.5405,0.5405,0.5403,0.5404,26000000.0
2009-01-16 01:19:00,0.5404,0.5404,0.5404,0.5404,2000000.0
2009-01-16 01:20:00,0.5405,0.5407,0.5405,0.5407,35600000.0
2009-01-16 01:21:00,0.54055,0.54055,0.54055,0.54055,12800000.0
2009-01-16 01:22:00,0.54075,0.54135,0.54075,0.54105,50800000.0
2009-01-16 01:23:00,0.5413,0.5414,0.54105,0.54105,22000000.0
2009-01-16 01:24:00,0.541,0.5413,0.541,0.5413,25400000.0
2009-01-16 01:25:00,0.5414,0.5415,0.5414,0.5415,4000000.0
2009-01-16 01:26:00,0.5415,0.5415,0.5415,0.5415,2000000.0
2009-01-16 01:27:00,0.54155,0.54155,0.5415,0.5415,29600000.0
2009-01-16 01:28:00,0.5416,0.5416,0.54155,0.54155,8400000.0
2009-01-16 01:29:00,0.541,0.541,0.5408,0.5408,15600000.0
2009-01-16 01:30:00,0.5407,0.5407,0.54055,0.54055,17600000.0
2009-01-16 01:31:00,0.5407,0.5408,0.5393,0.5397,84600000.0
2009-01-16 01:32:00,0.5398,0.53985,0.53905,0.53905,92799999.0
2009-01-16 01:33:00,0.53905,0.5404,0.53905,0.5398,77400000.0
2009-01-16 01:34:00,0.53955,0.53965,0.5395,0.5395,30000000.0
2009-01-16 01:35:00,0.5395,0.5396,0.5395,0.53955,55800000.0
2009-01-16 01:36:00,0.53955,0.5401,0.53955,0.5401,53200000.0
2009-01-16 01:37:00,0.54,0.54,0.5399,0.5399,22400000.0
2009-01-16 01:38:00,0.53975,0.53985,0.53965,0.5397,54800000.0
2009-01-16 01:39:00,0.5397,0.5397,0.5395,0.5395,8400000.0
2009-01-16 01:40:00,0.5395,0.53965,0.5395,0.53965,75600000.0
2009-01-16 01:41:00,0.53975,0.54045,0.53975,0.5401,32200000.0
2009-01-16 01:42:00,0.5401,0.5401,0.53995,0.53995,15400000.0
2009-01-16 01:43:00,0.54005,0.54045,0.53955,0.5403,36200000.0
2009-01-16 01:44:00,0.53995,0.5406,0.53995,0.5406,20200000.0
2009-01-16 01:45:00,0.5406,0.5409,0.5406,0.5409,5000000.0
2009-01-16 01:46:00,0.5409,0.54115,0.5408,0.54105,94200000.0
2009-01-16 01:47:00,0.54105,0.54115,0.54095,0.54115,25400000.0
2009-01-16 01:48:00,0.54115,0.54115,0.541,0.541,62600000.0
2009-01-16 01:49:00,0.541,0.541,0.54035,0.5404,60000000.0
2009-01-16 01:50:00,0.5403,0.5405,0.5403,0.5405,46600000.0
2009-01-16 01:51:00,0.54055,0.54055,0.54055,0.54055,1000000.0
2009-01-16 01:52:00,0.54045,0.54045,0.54045,0.54045,9600000.0
2009-01-16 01:53:00,0.54045,0.54055,0.54045,0.54055,9600000.0
2009-01-16 01:54:00,0.54055,0.54055,0.54055,0.54055,6400000.0
2009-01-16 01:55:00,0.5404,0.54065,0.5404,0.54065,25200000.0
2009-01-16 01:56:00,0.54065,0.54065,0.54065,0.54065,16000000.0
2009-01-16 01:57:00,0.54025,0.54035,0.54025,0.54035,25200000.0
2009-01-16 01:58:00,0.54025,0.54025,0.54025,0.54025,43200000.0
2009-01-16 01:59:00,0.54025,0.54025,0.54025,0.54025,89600000.0
2009-01-16 02:00:00,0.5403,0.54085,0.54025,0.54085,152000000.0
2009-01-16 02:01:00,0.54085,0.54145,0.54085,0.54145,30400000.0
2009-01-16 02:02:00,0.54145,0.54165,0.54145,0.54165,20000000.0
2009-01-16 02:03:00,0.54165,0.5419,0.54165,0.5419,175200000.0
2009-01-16 02:04:00,0.54185,0.54185,0.5417,0.54175,39400000.0
2009-01-16 02:05:00,0.54185,0.54195,0.54165,0.54195,49200000.0
2009-01-16 02:06:00,0.54195,0.5422,0.54195,0.542,111200000.0
2009-01-16 02:07:00,0.542,0.542,0.54185,0.54185,41200000.0
2009-01-16 02:08:00,0.54185,0.54235,0.54185,0.54235,116400000.0
2009-01-16 02:09:00,0.54235,0.54235,0.5419,0.5423,94600000.0
2009-01-16 02:10:00,0.5423,0.54235,0.54225,0.54235,104400000.0
2009-01-16 02:11:00,0.5424,0.54275,0.5424,0.54265,79000000.0
2009-01-16 02:12:00,0.54265,0.54285,0.54235,0.54235,74000000.0
2009-01-16 02:13:00,0.54235,0.5424,0.5422,0.5424,40000000.0
2009-01-16 02:14:00,0.5424,0.54245,0.54225,0.54225,80000000.0
2009-01-16 02:15:00,0.54225,0.54265,0.5422,0.54265,97400000.0
2009-01-16 02:16:00,0.54265,0.54275,0.5422,0.5425,131200000.0
2009-01-16 02:17:00,0.5425,0.5425,0.54195,0.542,237000000.0
2009-01-16 02:18:00,0.54205,0.54235,0.54205,0.5423,189800000.0
2009-01-16 02:19:00,0.54245,0.54245,0.542,0.54205,190200000.0
2009-01-16 02:20:00,0.54225,0.5423,0.54205,0.5423,78000000.0
2009-01-16 02:21:00,0.5423,0.54255,0.5423,0.54255,46800000.0
2009-01-16 02:22:00,0.54255,0.54255,0.5418,0.5422,95400000.0
2009-01-16 02:23:00,0.5422,0.5422,0.54195,0.5421,120199999.0
2009-01-16 02:24:00,0.5421,0.5423,0.5419,0.54215,42000000.0
2009-01-16 02:25:00,0.54175,0.54185,0.54175,0.54175,12000000.0
2009-01-16 02:26:00,0.54185,0.54185,0.54105,0.54165,128199999.0
2009-01-16 02:27:00,0.5417,0.54175,0.54165,0.54165,32400000.0
2009-01-16 02:28:00,0.54165,0.5417,0.5409,0.54115,109000000.0
2009-01-16 02:29:00,0.54115,0.5412,0.54085,0.54085,58800000.0
2009-01-16 02:30:00,0.54085,0.54085,0.54075,0.54075,57600000.0
2009-01-16 02:31:00,0.54075,0.54075,0.54035,0.54035,61800000.0
2009-01-16 02:32:00,0.54015,0.5406,0.54015,0.54055,50200000.0
2009-01-16 02:33:00,0.5406,0.5406,0.5404,0.5404,20000000.0
2009-01-16 02:34:00,0.54045,0.54045,0.5403,0.5403,26600000.0
2009-01-16 02:35:00,0.5403,0.5403,0.5402,0.5402,25400000.0
2009-01-16 02:36:00,0.54,0.54025,0.54,0.54025,22000000.0
2009-01-16 02:37:00,0.5403,0.54055,0.5402,0.5402,94000000.0
2009-01-16 02:38:00,0.5402,0.5402,0.54005,0.54005,38000000.0
2009-01-16 02:39:00,0.5401,0.5401,0.5401,0.5401,19200000.0
2009-01-16 02:40:00,0.54,0.5404,0.54,0.5403,218600000.0
2009-01-16 02:41:00,0.5404,0.5404,0.54,0.5401,105600000.0
2009-01-16 02:42:00,0.54,0.5402,0.54,0.5402,8000000.0
2009-01-16 02:43:00,0.5402,0.5403,0.5402,0.5403,10400000.0
2009-01-16 02:44:00,0.54025,0.5404,0.5402,0.5403,50400000.0
2009-01-16 02:45:00,0.5402,0.5406,0.5402,0.54045,64000000.0
2009-01-16 02:46:00,0.5405,0.5405,0.54025,0.54025,38000000.0
2009-01-16 02:47:00,0.54025,0.54025,0.5402,0.54025,14800000.0
2009-01-16 02:48:00,0.5402,0.5403,0.53945,0.5403,137400000.0
2009-01-16 02:49:00,0.5403,0.5403,0.54025,0.54025,6000000.0
2009-01-16 02:50:00,0.5402,0.54035,0.5402,0.54035,24800000.0
2009-01-16 02:51:00,0.54025,0.54045,0.54025,0.54035,44600000.0
2009-01-16 02:52:00,0.54045,0.54045,0.54015,0.54025,52000000.0
2009-01-16 02:53:00,0.54025,0.5403,0.5398,0.53995,62200000.0
2009-01-16 02:54:00,0.53985,0.53995,0.53925,0.53925,86000000.0
2009-01-16 02:55:00,0.53935,0.5396,0.53865,0.5396,223200000.0
2009-01-16 02:56:00,0.5392,0.53975,0.5391,0.53965,50000000.0
2009-01-16 02:57:00,0.5397,0.5397,0.5391,0.5391,67600000.0
2009-01-16 02:58:00,0.5392,0.53955,0.5392,0.53945,91000000.0
2009-01-16 02:59:00,0.5395,0.5395,0.53825,0.5386,76000000.0
2009-01-16 03:00:00,0.5386,0.53915,0.5386,0.53915,124600000.0
2009-01-16 03:01:00,0.53925,0.53955,0.53915,0.53955,49400000.0
2009-01-16 03:02:00,0.53955,0.53965,0.5395,0.5396,52000000.0
2009-01-16 03:03:00,0.5396,0.5397,0.53945,0.53945,47200000.0
2009-01-16 03:04:00,0.53925,0.53935,0.5392,0.5393,36600000.0
2009-01-16 03:05:00,0.5393,0.5393,0.53925,0.53925,31400000.0
2009-01-16 03:06:00,0.5393,0.53935,0.5393,0.53935,25600000.0
2009-01-16 03:07:00,0.53935,0.53935,0.53935,0.53935,14000000.0
2009-01-16 03:08:00,0.53935,0.53935,0.53915,0.53925,26000000.0
2009-01-16 03:09:00,0.5393,0.53935,0.5393,0.5393,8000000.0
2009-01-16 03:10:00,0.5394,0.5395,0.5393,0.5393,18000000.0
2009-01-16 03:11:00,0.5393,0.5393,0.5393,0.5393,2000000.0
2009-01-16 03:12:00,0.5393,0.5393,0.5393,0.5393,10000000.0
2009-01-16 03:13:00,0.5393,0.5397,0.5393,0.5395,28400000.0
2009-01-16 03:14:00,0.5395,0.5396,0.5394,0.5396,59600000.0
2009-01-16 03:15:00,0.5396,0.5397,0.5396,0.5397,8000000.0
2009-01-16 03:16:00,0.5397,0.53985,0.5397,0.5397,16000000.0
2009-01-16 03:17:00,0.5397,0.5399,0.5397,0.5399,10400000.0
2009-01-16 03:18:00,0.53995,0.54005,0.53995,0.54,30400000.0
2009-01-16 03:19:00,0.54005,0.54055,0.53995,0.54015,56400000.0
2009-01-16 03:20:00,0.54015,0.54025,0.54015,0.54025,52000000.0
2009-01-16 03:21:00,0.54016,0.54016,0.53976,0.5398,54400000.0
2009-01-16 03:22:00,0.54025,0.5403,0.54015,0.5402,24800000.0
2009-01-16 03:23:00,0.54025,0.54045,0.54025,0.54045,14400000.0
2009-01-16 03:24:00,0.54045,0.54065,0.54035,0.54065,32000000.0
2009-01-16 03:25:00,0.54065,0.54175,0.54065,0.54175,82800000.0
2009-01-16 03:26:00,0.54175,0.54185,0.54115,0.54165,155000000.0
2009-01-16 03:27:00,0.54165,0.54195,0.54125,0.54125,72000000.0
2009-01-16 03:28:00,0.5414,0.5415,0.54125,0.5414,44400000.0
2009-01-16 03:29:00,0.5413,0.5417,0.5409,0.5415,166400000.0
2009-01-16 03:30:00,0.54145,0.5418,0.54145,0.54155,94200001.0
2009-01-16 03:31:00,0.54135,0.54135,0.54135,0.54135,3200000.0
2009-01-16 03:32:00,0.54145,0.54175,0.54145,0.54175,49600000.0
2009-01-16 03:33:00,0.5419,0.54245,0.54165,0.54195,114600000.0
2009-01-16 03:34:00,0.54205,0.54285,0.54195,0.54285,61600000.0
2009-01-16 03:35:00,0.54285,0.5436,0.54285,0.5436,108000000.0
2009-01-16 03:36:00,0.5436,0.5436,0.5432,0.5436,47600000.0
2009-01-16 03:37:00,0.5434,0.54345,0.54315,0.54335,49600000.0
2009-01-16 03:38:00,0.5434,0.5434,0.5431,0.54335,46600000.0
2009-01-16 03:39:00,0.54335,0.54355,0.54335,0.54355,19600000.0
2009-01-16 03:40:00,0.5435,0.54385,0.54335,0.54355,53600000.0
2009-01-16 03:41:00,0.54355,0.54365,0.54355,0.54365,14800000.0
2009-01-16 03:42:00,0.5436,0.5436,0.5435,0.5435,27600000.0
2009-01-16 03:43:00,0.5435,0.5437,0.54325,0.54345,108200000.0
2009-01-16 03:44:00,0.5435,0.5436,0.54345,0.5435,74600000.0
2009-01-16 03:45:00,0.54345,0.54355,0.54345,0.54355,114000000.0
2009-01-16 03:46:00,0.5435,0.54365,0.54345,0.54345,22400000.0
2009-01-16 03:47:00,0.5435,0.5435,0.5431,0.5431,56000000.0
2009-01-16 03:48:00,0.54325,0.5433,0.5431,0.54315,70600000.0
2009-01-16 03:49:00,0.54315,0.54315,0.5431,0.54315,22800000.0
2009-01-16 03:50:00,0.54315,0.54335,0.54315,0.54335,20000000.0
2009-01-16 03:51:00,0.54335,0.54335,0.54335,0.54335,4000000.0
2009-01-16 03:52:00,0.54335,0.5436,0.54335,0.5436,60800000.0
2009-01-16 03:53:00,0.5436,0.54375,0.5436,0.5437,25600000.0
2009-01-16 03:54:00,0.5437,0.5438,0.54355,0.54365,67200000.0
2009-01-16 03:55:00,0.54385,0.54405,0.5437,0.544,18800000.0
2009-01-16 03:56:00,0.5439,0.54425,0.54365,0.54425,154400000.0
2009-01-16 03:57:00,0.54425,0.54425,0.54415,0.54415,12000000.0
2009-01-16 03:58:00,0.54415,0.5444,0.5441,0.54435,83600000.0
2009-01-16 03:59:00,0.54435,0.54445,0.5442,0.5443,37000000.0
2009-01-16 04:00:00,0.5442,0.5442,0.5442,0.5442,2000000.0
2009-01-16 04:01:00,0.5443,0.5443,0.54365,0.544,71200000.0
2009-01-16 04:02:00,0.5439,0.5444,0.5438,0.54385,54400000.0
2009-01-16 04:03:00,0.544,0.544,0.5437,0.544,21600000.0
2009-01-16 04:04:00,0.5439,0.5439,0.54325,0.54355,112400001.0
2009-01-16 04:05:00,0.54355,0.54365,0.54345,0.54355,62200000.0
2009-01-16 04:06:00,0.5436,0.5436,0.54355,0.54355,19600000.0
2009-01-16 04:07:00,0.5435,0.5435,0.54325,0.5433,82000000.0
2009-01-16 04:08:00,0.54325,0.54325,0.54305,0.54305,40400000.0
2009-01-16 04:09:00,0.5431,0.54315,0.54305,0.54315,34000000.0
2009-01-16 04:10:00,0.5431,0.54315,0.54275,0.54275,77600000.0
2009-01-16 04:11:00,0.54275,0.54285,0.54275,0.5428,10000000.0
2009-01-16 04:12:00,0.5427,0.54275,0.54255,0.54275,122600001.0
2009-01-16 04:13:00,0.54275,0.54295,0.5426,0.54295,53600000.0
2009-01-16 04:14:00,0.54305,0.54305,0.54305,0.54305,4000000.0
2009-01-16 04:15:00,0.54305,0.54305,0.54305,0.54305,2000000.0
2009-01-16 04:16:00,0.54325,0.5437,0.54315,0.5437,46000000.0
2009-01-16 04:17:00,0.5438,0.54385,0.5438,0.54385,11000000.0
2009-01-16 04:18:00,0.54375,0.54375,0.54335,0.54345,13000000.0
2009-01-16 04:19:00,0.5435,0.54355,0.5435,0.5435,3000000.0
2009-01-16 04:20:00,0.5433,0.5433,0.5433,0.5433,12400000.0
2009-01-16 04:21:00,0.5434,0.5436,0.5434,0.5435,7400000.0
2009-01-16 04:22:00,0.54345,0.5435,0.54345,0.5435,2000000.0
2009-01-16 04:23:00,0.5435,0.5436,0.5435,0.5436,9200000.0
2009-01-16 04:24:00,0.54375,0.54405,0.5434,0.5436,46000000.0
2009-01-16 04:25:00,0.5437,0.5441,0.54325,0.5436,106200000.0
2009-01-16 04:26:00,0.5436,0.544,0.5435,0.5439,110200000.0
2009-01-16 04:27:00,0.5439,0.5441,0.54365,0.544,66600000.0
2009-01-16 04:28:00,0.544,0.5442,0.5438,0.5439,68000000.0
2009-01-16 04:29:00,0.5439,0.5439,0.5439,0.5439,5600000.0
2009-01-16 04:30:00,0.5439,0.54395,0.5439,0.54395,42800000.0
2009-01-16 04:31:00,0.54395,0.54395,0.5439,0.5439,40200000.0
2009-01-16 04:32:00,0.5439,0.5439,0.5439,0.5439,5600000.0
2009-01-16 04:33:00,0.5439,0.5439,0.5439,0.5439,20400000.0
2009-01-16 04:34:00,0.54395,0.54395,0.5437,0.54375,76000000.0
2009-01-16 04:35:00,0.54375,0.54375,0.54365,0.54375,37200000.0
2009-01-16 04:36:00,0.5437,0.54375,0.5435,0.54375,40000000.0
2009-01-16 04:37:00,0.54375,0.54375,0.5435,0.54365,44800000.0
2009-01-16 04:38:00,0.54365,0.54365,0.54365,0.54365,2000000.0
2009-01-16 04:39:00,0.54365,0.54365,0.5433,0.54335,75600000.0
2009-01-16 04:40:00,0.54325,0.5433,0.54315,0.54315,39200000.0
2009-01-16 04:41:00,0.54305,0.54315,0.543,0.54315,42600000.0
2009-01-16 04:42:00,0.54325,0.5436,0.54325,0.54345,95800000.0
2009-01-16 04:43:00,0.54345,0.54345,0.54325,0.54325,96600000.0
2009-01-16 04:44:00,0.54325,0.54325,0.54305,0.54305,36000000.0
2009-01-16 04:45:00,0.54305,0.5431,0.54305,0.5431,6000000.0
2009-01-16 04:46:00,0.5432,0.5433,0.5432,0.5432,19200000.0
2009-01-16 04:47:00,0.54283,0.54308,0.54267,0.54273,51600000.0
2009-01-16 04:48:00,0.54325,0.5433,0.5432,0.5433,21600000.0
2009-01-16 04:49:00,0.5433,0.5434,0.5433,0.5433,18400000.0
2009-01-16 04:50:00,0.5434,0.5434,0.5432,0.54335,36199999.0
2009-01-16 04:51:00,0.54345,0.54345,0.54325,0.54325,10200000.0
2009-01-16 04:52:00,0.54325,0.54325,0.5429,0.54295,95200000.0
2009-01-16 04:53:00,0.54285,0.5429,0.54245,0.54265,176600000.0
2009-01-16 04:54:00,0.5427,0.5427,0.5427,0.5427,17600000.0
2009-01-16 04:55:00,0.54265,0.54265,0.54265,0.54265,4000000.0
2009-01-16 04:56:00,0.54265,0.54295,0.54265,0.54295,39800000.0
2009-01-16 04:57:00,0.5429,0.54315,0.54275,0.54295,45200000.0
2009-01-16 04:58:00,0.54295,0.5432,0.54295,0.54315,30200000.0
2009-01-16 04:59:00,0.5431,0.54315,0.5426,0.5428,223399999.0
2009-01-16 05:00:00,0.5428,0.5428,0.5423,0.5425,62400000.0
2009-01-16 05:01:00,0.5426,0.5428,0.5418,0.54255,76600000.0
2009-01-16 05:02:00,0.5427,0.5435,0.5427,0.5435,55400000.0
2009-01-16 05:03:00,0.5435,0.54375,0.54335,0.54375,60400000.0
2009-01-16 05:04:00,0.54365,0.54385,0.54365,0.54375,24800000.0
2009-01-16 05:05:00,0.54375,0.5441,0.54375,0.544,61200000.0
2009-01-16 05:06:00,0.54395,0.54405,0.54395,0.544,71400000.0
2009-01-16 05:07:00,0.544,0.54445,0.544,0.54435,76999999.0
2009-01-16 05:08:00,0.54435,0.5447,0.5442,0.54435,80000000.0
2009-01-16 05:09:00,0.54435,0.5444,0.5437,0.54375,142400001.0
2009-01-16 05:10:00,0.54375,0.54375,0.54375,0.54375,17800000.0
2009-01-16 05:11:00,0.54375,0.544,0.5434,0.5434,24800000.0
2009-01-16 05:12:00,0.54355,0.5442,0.5434,0.54385,91600000.0
2009-01-16 05:13:00,0.5439,0.5439,0.5438,0.5439,35600000.0
2009-01-16 05:14:00,0.54395,0.54415,0.54385,0.54405,41600000.0
2009-01-16 05:15:00,0.54415,0.54415,0.54405,0.54405,10000000.0
2009-01-16 05:16:00,0.54405,0.54405,0.54405,0.54405,4400000.0
2009-01-16 05:17:00,0.54379,0.54386,0.54353,0.54378,48000000.0
2009-01-16 05:18:00,0.5441,0.5444,0.5441,0.54435,31400000.0
2009-01-16 05:19:00,0.54435,0.54435,0.54395,0.54405,76200000.0
2009-01-16 05:20:00,0.5443,0.54435,0.54395,0.5441,170199999.0
2009-01-16 05:21:00,0.5442,0.5442,0.54405,0.54405,58600000.0
2009-01-16 05:22:00,0.54405,0.54405,0.54385,0.54385,29200000.0
2009-01-16 05:23:00,0.54405,0.54415,0.54385,0.54415,38400000.0
2009-01-16 05:24:00,0.5441,0.5441,0.5439,0.5439,22000000.0
2009-01-16 05:25:00,0.5439,0.5439,0.5439,0.5439,19000000.0
2009-01-16 05:26:00,0.54405,0.54405,0.544,0.544,5400000.0
2009-01-16 05:27:00,0.5441,0.54435,0.5441,0.54425,21800000.0
2009-01-16 05:28:00,0.54435,0.5444,0.54425,0.54425,13200000.0
2009-01-16 05:29:00,0.5444,0.54445,0.5442,0.5443,122600000.0
2009-01-16 05:30:00,0.54425,0.5459,0.5442,0.54465,180900000.0
2009-01-16 05:31:00,0.545,0.5458,0.54445,0.54505,82600000.0
2009-01-16 05:32:00,0.5452,0.5455,0.54485,0.54495,38000000.0
2009-01-16 05:33:00,0.5454,0.54555,0.5446,0.5448,61200000.0
2009-01-16 05:34:00,0.5449,0.5457,0.54475,0.54545,119600000.0
2009-01-16 05:35:00,0.54545,0.54545,0.54465,0.5449,222200000.0
2009-01-16 05:36:00,0.5449,0.5453,0.5448,0.54505,131600000.0
2009-01-16 05:37:00,0.545,0.545,0.5447,0.5449,133200000.0
2009-01-16 05:38:00,0.5449,0.54525,0.5449,0.54525,61600000.0
2009-01-16 05:39:00,0.5452,0.5455,0.54515,0.5455,169200000.0
2009-01-16 05:40:00,0.5455,0.5455,0.5453,0.5454,46400000.0
2009-01-16 05:41:00,0.54545,0.5456,0.54545,0.5456,110800000.0
2009-01-16 05:42:00,0.54555,0.5456,0.5453,0.54535,48800000.0
2009-01-16 05:43:00,0.5453,0.5453,0.54475,0.5451,130200000.0
2009-01-16 05:44:00,0.5451,0.54585,0.5451,0.54565,66200000.0
2009-01-16 05:45:00,0.54585,0.546,0.54575,0.54575,92000000.0
2009-01-16 05:46:00,0.5458,0.54605,0.5458,0.546,26400000.0
2009-01-16 05:47:00,0.5459,0.5461,0.54575,0.54575,84000000.0
2009-01-16 05:48:00,0.5458,0.54615,0.5458,0.5461,93200000.0
2009-01-16 05:49:00,0.54615,0.5474,0.54615,0.5474,157200000.0
2009-01-16 05:50:00,0.5475,0.5479,0.54705,0.54775,157000000.0
2009-01-16 05:51:00,0.54775,0.5481,0.5476,0.5476,207600001.0
2009-01-16 05:52:00,0.5476,0.54765,0.54755,0.54755,37200000.0
2009-01-16 05:53:00,0.5475,0.5475,0.5472,0.5473,65000000.0
2009-01-16 05:54:00,0.5473,0.5474,0.54685,0.5473,170800000.0
2009-01-16 05:55:00,0.5471,0.5471,0.5469,0.5469,27400000.0
2009-01-16 05:56:00,0.5469,0.5469,0.5465,0.54655,56000000.0
2009-01-16 05:57:00,0.54655,0.5468,0.54655,0.5468,60400000.0
2009-01-16 05:58:00,0.5467,0.54675,0.5467,0.54675,15600000.0
2009-01-16 05:59:00,0.5462,0.5464,0.54604,0.5464,43600000.0
2009-01-16 06:00:00,0.5468,0.54705,0.5468,0.54695,27800000.0
2009-01-16 06:01:00,0.5469,0.5477,0.5469,0.54745,48400000.0
2009-01-16 06:02:00,0.5475,0.54755,0.5471,0.5471,50000000.0
2009-01-16 06:03:00,0.5471,0.5471,0.547,0.5471,12000000.0
2009-01-16 06:04:00,0.54715,0.54715,0.54685,0.5469,45600000.0
2009-01-16 06:05:00,0.5469,0.547,0.54665,0.54665,75400000.0
2009-01-16 06:06:00,0.54665,0.54665,0.5466,0.5466,14400000.0
2009-01-16 06:07:00,0.5468,0.5471,0.5468,0.5471,46000000.0
2009-01-16 06:08:00,0.5471,0.5471,0.5471,0.5471,14000000.0
2009-01-16 06:09:00,0.5472,0.5473,0.5472,0.5473,40000000.0
2009-01-16 06:10:00,0.5473,0.5476,0.5473,0.5475,26000000.0
2009-01-16 06:11:00,0.5475,0.5475,0.54685,0.5472,37600000.0
2009-01-16 06:12:00,0.5474,0.5474,0.54735,0.54735,8000000.0
2009-01-16 06:13:00,0.54725,0.5473,0.54705,0.5472,26000000.0
2009-01-16 06:14:00,0.5472,0.54725,0.5472,0.5472,12000000.0
2009-01-16 06:15:00,0.5472,0.5472,0.5463,0.5465,80800000.0
2009-01-16 06:16:00,0.5465,0.54665,0.5465,0.5466,44200000.0
2009-01-16 06:17:00,0.54665,0.54665,0.54625,0.5465,23000000.0
2009-01-16 06:18:00,0.5465,0.5465,0.546,0.5463,53200000.0
2009-01-16 06:19:00,0.5461,0.54645,0.5461,0.5462,20600000.0
2009-01-16 06:20:00,0.5462,0.5465,0.5462,0.5465,14400000.0
2009-01-16 06:21:00,0.5465,0.5465,0.54595,0.54625,55200000.0
2009-01-16 06:22:00,0.54625,0.54645,0.54625,0.54645,18800000.0
2009-01-16 06:23:00,0.54665,0.54665,0.5463,0.5463,52200000.0
2009-01-16 06:24:00,0.5463,0.5463,0.54605,0.54615,29800000.0
2009-01-16 06:25:00,0.54615,0.54615,0.54585,0.546,43800000.0
2009-01-16 06:26:00,0.5461,0.54665,0.5461,0.54655,52600000.0
2009-01-16 06:27:00,0.54645,0.54645,0.54615,0.54615,12800000.0
2009-01-16 06:28:00,0.54615,0.54635,0.54615,0.54635,25400000.0
2009-01-16 06:29:00,0.54635,0.54645,0.5463,0.54645,24600000.0
2009-01-16 06:30:00,0.54645,0.54645,0.54635,0.54635,15200000.0
2009-01-16 06:31:00,0.54625,0.54635,0.54625,0.54625,34600000.0
2009-01-16 06:32:00,0.54625,0.54625,0.546,0.546,19200000.0
2009-01-16 06:33:00,0.5461,0.5465,0.5458,0.5461,38000000.0
2009-01-16 06:34:00,0.5461,0.5463,0.54595,0.5461,59600000.0
2009-01-16 06:35:00,0.54595,0.5461,0.54595,0.5461,10400000.0
2009-01-16 06:36:00,0.54595,0.5465,0.54595,0.5464,45200000.0
2009-01-16 06:37:00,0.5464,0.5464,0.5462,0.5462,7000000.0
2009-01-16 06:38:00,0.5462,0.5462,0.54565,0.54615,25800000.0
2009-01-16 06:39:00,0.54625,0.54625,0.54625,0.54625,1000000.0
2009-01-16 06:40:00,0.5462,0.5462,0.5455,0.546,58600000.0
2009-01-16 06:41:00,0.546,0.5463,0.546,0.54625,27200000.0
2009-01-16 06:42:00,0.54625,0.54625,0.54625,0.54625,4400000.0
2009-01-16 06:43:00,0.5462,0.5466,0.5461,0.54625,41600000.0
2009-01-16 06:44:00,0.54625,0.54625,0.5462,0.54625,4000000.0
2009-01-16 06:45:00,0.54625,0.5465,0.546,0.54615,42200000.0
2009-01-16 06:46:00,0.54615,0.54625,0.54615,0.5462,16400000.0
2009-01-16 06:47:00,0.5463,0.5463,0.5462,0.5462,17800000.0
2009-01-16 06:48:00,0.5462,0.5462,0.5457,0.5457,51600000.0
2009-01-16 06:49:00,0.5457,0.5457,0.5457,0.5457,8000000.0
2009-01-16 06:50:00,0.5457,0.546,0.5457,0.546,42400000.0
2009-01-16 06:51:00,0.546,0.546,0.5459,0.5459,4000000.0
2009-01-16 06:52:00,0.546,0.5464,0.5459,0.5462,93000000.0
2009-01-16 06:53:00,0.546,0.54625,0.546,0.5461,39200000.0
2009-01-16 06:54:00,0.5461,0.54615,0.546,0.54615,7800000.0
2009-01-16 06:55:00,0.54569,0.54618,0.54569,0.54589,73600000.0
2009-01-16 06:56:00,0.54587,0.54602,0.54585,0.54586,16200000.0
2009-01-16 06:57:00,0.5462,0.54625,0.546,0.54605,46600001.0
2009-01-16 06:58:00,0.5461,0.5462,0.5461,0.5462,11200000.0
2009-01-16 06:59:00,0.5461,0.5461,0.5461,0.5461,4400000.0
2009-01-16 07:00:00,0.546,0.546,0.546,0.546,2000000.0
2009-01-16 07:01:00,0.5461,0.5462,0.546,0.5462,11600000.0
2009-01-16 07:02:00,0.5462,0.5462,0.5462,0.5462,2000000.0
2009-01-16 07:03:00,0.5464,0.5464,0.54605,0.5463,47600000.0
2009-01-16 07:04:00,0.5463,0.5464,0.5463,0.5464,15600000.0
2009-01-16 07:05:00,0.5465,0.5465,0.5462,0.5462,24200000.0
2009-01-16 07:06:00,0.5462,0.5462,0.5462,0.5462,5200000.0
2009-01-16 07:07:00,0.5462,0.5463,0.5462,0.5463,7600000.0
2009-01-16 07:08:00,0.5462,0.5462,0.5462,0.5462,2600000.0
2009-01-16 07:09:00,0.5463,0.5464,0.5462,0.5464,30600000.0
2009-01-16 07:10:00,0.5463,0.5464,0.5462,0.5462,16600000.0
2009-01-16 07:11:00,0.5462,0.5462,0.5462,0.5462,2600000.0
2009-01-16 07:12:00,0.5462,0.5462,0.5461,0.5461,17400000.0
2009-01-16 07:13:00,0.54595,0.54605,0.54595,0.54605,14800000.0
2009-01-16 07:14:00,0.5462,0.5462,0.54605,0.54605,30000000.0
2009-01-16 07:15:00,0.546,0.546,0.5459,0.5459,29200000.0
2009-01-16 07:16:00,0.54575,0.54585,0.5457,0.54585,48600000.0
2009-01-16 07:17:00,0.5458,0.5459,0.5457,0.5459,79000000.0
2009-01-16 07:18:00,0.5459,0.54605,0.5457,0.546,169400000.0
2009-01-16 07:19:00,0.546,0.546,0.546,0.546,2000000.0
2009-01-16 07:20:00,0.546,0.54635,0.546,0.54635,23800000.0
2009-01-16 07:21:00,0.54635,0.54645,0.5461,0.5464,22400000.0
2009-01-16 07:22:00,0.5465,0.5466,0.5465,0.5466,6000000.0
2009-01-16 07:23:00,0.5465,0.5465,0.5465,0.5465,32000000.0
2009-01-16 07:24:00,0.5466,0.5467,0.5466,0.5467,4000000.0
2009-01-16 07:25:00,0.5468,0.5468,0.5467,0.5468,16000000.0
2009-01-16 07:26:00,0.5468,0.5468,0.5468,0.5468,22400000.0
2009-01-16 07:27:00,0.5468,0.5468,0.5461,0.5465,41400000.0
2009-01-16 07:28:00,0.5466,0.5466,0.54555,0.5459,29600000.0
2009-01-16 07:29:00,0.54595,0.5461,0.5459,0.5461,6200000.0
2009-01-16 07:30:00,0.54595,0.54595,0.54595,0.54595,2000000.0
2009-01-16 07:31:00,0.54619,0.5463,0.54594,0.5463,85800000.0
2009-01-16 07:32:00,0.54595,0.54615,0.54595,0.54605,11600000.0
2009-01-16 07:33:00,0.54595,0.5461,0.54595,0.5461,9200000.0
2009-01-16 07:34:00,0.54595,0.5463,0.54595,0.5463,8000000.0
2009-01-16 07:35:00,0.5465,0.5466,0.5465,0.5466,8000000.0
2009-01-16 07:36:00,0.54665,0.54665,0.5465,0.5465,38800000.0
2009-01-16 07:37:00,0.5465,0.5465,0.5465,0.5465,2000000.0
2009-01-16 07:38:00,0.5465,0.5465,0.5464,0.5464,19600000.0
2009-01-16 07:39:00,0.5465,0.5465,0.5465,0.5465,2000000.0
2009-01-16 07:40:00,0.5465,0.5465,0.5465,0.5465,6000000.0
2009-01-16 07:41:00,0.5465,0.5465,0.5465,0.5465,7000000.0
2009-01-16 07:42:00,0.5465,0.5465,0.5465,0.5465,2000000.0
2009-01-16 07:43:00,0.5465,0.5465,0.5465,0.5465,10000000.0
2009-01-16 07:44:00,0.5466,0.5471,0.54655,0.5468,109200000.0
2009-01-16 07:45:00,0.54675,0.54675,0.54675,0.54675,17000000.0
2009-01-16 07:46:00,0.54675,0.5469,0.54675,0.5469,15800000.0
2009-01-16 07:47:00,0.5469,0.548,0.54675,0.548,91400000.0
2009-01-16 07:48:00,0.548,0.54815,0.5479,0.54805,29600000.0
2009-01-16 07:49:00,0.5481,0.54815,0.5481,0.54815,11200000.0
2009-01-16 07:50:00,0.5481,0.5481,0.54765,0.54775,69200000.0
2009-01-16 07:51:00,0.54775,0.54775,0.5475,0.5475,49200000.0
2009-01-16 07:52:00,0.5475,0.5475,0.5469,0.54695,56600000.0
2009-01-16 07:53:00,0.547,0.54745,0.547,0.54745,17600000.0
2009-01-16 07:54:00,0.5474,0.5474,0.5473,0.5473,3600000.0
2009-01-16 07:55:00,0.5473,0.54735,0.54705,0.54705,12000000.0
2009-01-16 07:56:00,0.5471,0.54725,0.5471,0.54725,9600000.0
2009-01-16 07:57:00,0.54725,0.54725,0.54725,0.54725,29200000.0
2009-01-16 07:58:00,0.5473,0.5475,0.5473,0.54745,142000000.0
2009-01-16 07:59:00,0.5475,0.5476,0.5474,0.54745,88200000.0
2009-01-16 08:00:00,0.5474,0.5474,0.5469,0.5469,40600001.0
2009-01-16 08:01:00,0.54705,0.54745,0.54705,0.54745,60000000.0
2009-01-16 08:02:00,0.54745,0.54765,0.54725,0.54765,32400000.0
2009-01-16 08:03:00,0.54765,0.54765,0.54745,0.54745,33200000.0
2009-01-16 08:04:00,0.5476,0.54765,0.54725,0.54745,46999999.0
2009-01-16 08:05:00,0.54745,0.54745,0.54725,0.54725,41200000.0
2009-01-16 08:06:00,0.5473,0.5473,0.5473,0.5473,2000000.0
2009-01-16 08:07:00,0.5473,0.5474,0.54725,0.54725,20400000.0
2009-01-16 08:08:00,0.54725,0.54735,0.54725,0.54735,17400000.0
2009-01-16 08:09:00,0.54725,0.54725,0.54725,0.54725,10400000.0
2009-01-16 08:10:00,0.54725,0.5474,0.54725,0.5474,27400000.0
2009-01-16 08:11:00,0.5474,0.5474,0.54725,0.5473,13200000.0
2009-01-16 08:12:00,0.54735,0.5474,0.54735,0.54735,43200000.0
2009-01-16 08:13:00,0.54735,0.5474,0.54735,0.5474,39000000.0
2009-01-16 08:14:00,0.5474,0.5474,0.54725,0.5473,30400000.0
2009-01-16 08:15:00,0.54755,0.54755,0.54745,0.54745,80000000.0
2009-01-16 08:16:00,0.5474,0.5474,0.54725,0.54735,62600000.0
2009-01-16 08:17:00,0.54735,0.54745,0.54725,0.5473,125600000.0
2009-01-16 08:18:00,0.54745,0.54745,0.54725,0.5474,160400000.0
2009-01-16 08:19:00,0.5474,0.5474,0.54725,0.54725,40800000.0
2009-01-16 08:20:00,0.5473,0.5474,0.5473,0.5474,61400000.0
2009-01-16 08:21:00,0.5474,0.5475,0.5474,0.54745,26600000.0
2009-01-16 08:22:00,0.5474,0.5474,0.5474,0.5474,8800000.0
2009-01-16 08:23:00,0.54745,0.5475,0.54745,0.5475,13200000.0
2009-01-16 08:24:00,0.5475,0.5479,0.5475,0.5479,72000000.0
2009-01-16 08:25:00,0.54765,0.5482,0.5476,0.5482,162000000.0
2009-01-16 08:26:00,0.5482,0.5494,0.54775,0.5492,233800000.0
2009-01-16 08:27:00,0.5492,0.54925,0.54865,0.5491,185800000.0
2009-01-16 08:28:00,0.5491,0.5494,0.54905,0.54935,68800000.0
2009-01-16 08:29:00,0.54935,0.5494,0.54915,0.54925,58000000.0
2009-01-16 08:30:00,0.5492,0.54925,0.54915,0.54925,25600000.0
2009-01-16 08:31:00,0.5492,0.5501,0.5492,0.5496,208800000.0
2009-01-16 08:32:00,0.54965,0.54995,0.5494,0.54975,224800000.0
2009-01-16 08:33:00,0.54995,0.54995,0.5497,0.54985,89400000.0
2009-01-16 08:34:00,0.5498,0.54985,0.5495,0.54975,120000000.0
2009-01-16 08:35:00,0.54975,0.54995,0.5497,0.54985,140000000.0
2009-01-16 08:36:00,0.54985,0.54995,0.5497,0.5497,282400000.0
2009-01-16 08:37:00,0.5498,0.54985,0.5498,0.54985,17600000.0
2009-01-16 08:38:00,0.54985,0.55025,0.54975,0.55005,95400000.0
2009-01-16 08:39:00,0.54995,0.5501,0.54975,0.54975,188800000.0
2009-01-16 08:40:00,0.5498,0.5498,0.5495,0.5496,263200000.0
2009-01-16 08:41:00,0.5496,0.54965,0.54915,0.54915,193600000.0
2009-01-16 08:42:00,0.54915,0.54915,0.5489,0.5491,129000000.0
2009-01-16 08:43:00,0.5491,0.5491,0.54865,0.5489,220000000.0
2009-01-16 08:44:00,0.54895,0.54925,0.5484,0.54895,78800000.0
2009-01-16 08:45:00,0.54895,0.54905,0.54865,0.54865,37200000.0
2009-01-16 08:46:00,0.54865,0.54895,0.54865,0.54895,17600000.0
2009-01-16 08:47:00,0.54895,0.54925,0.5489,0.5491,80600000.0
2009-01-16 08:48:00,0.54905,0.54945,0.54895,0.54925,135200000.0
2009-01-16 08:49:00,0.5495,0.5495,0.5491,0.54915,59600000.0
2009-01-16 08:50:00,0.54915,0.54915,0.54915,0.54915,5000000.0
2009-01-16 08:51:00,0.54915,0.54915,0.54915,0.54915,10000000.0
2009-01-16 08:52:00,0.5488,0.54885,0.54875,0.54875,108400000.0
2009-01-16 08:53:00,0.54875,0.54875,0.54875,0.54875,32600000.0
2009-01-16 08:54:00,0.54875,0.54885,0.54875,0.54885,24000000.0
2009-01-16 08:55:00,0.54885,0.54885,0.54835,0.54845,50000000.0
2009-01-16 08:56:00,0.54845,0.54855,0.54795,0.54795,64800000.0
2009-01-16 08:57:00,0.548,0.548,0.5475,0.5475,61600000.0
2009-01-16 08:58:00,0.54755,0.54755,0.54685,0.54685,144600000.0
2009-01-16 08:59:00,0.5468,0.54695,0.5455,0.54565,311800000.0
2009-01-16 09:00:00,0.5458,0.5464,0.5458,0.5464,263800000.0
2009-01-16 09:01:00,0.54635,0.5466,0.5462,0.54635,98800000.0
2009-01-16 09:02:00,0.54615,0.54615,0.545,0.545,96400000.0
2009-01-16 09:03:00,0.54515,0.5455,0.54445,0.5452,189000000.0
2009-01-16 09:04:00,0.5452,0.5453,0.5447,0.5453,71600000.0
2009-01-16 09:05:00,0.5453,0.54575,0.5451,0.5453,63700000.0
2009-01-16 09:06:00,0.5453,0.54545,0.54505,0.54535,81400000.0
2009-01-16 09:07:00,0.54555,0.54555,0.54535,0.54555,106000000.0
2009-01-16 09:08:00,0.54565,0.54615,0.54555,0.54575,263600000.0
2009-01-16 09:09:00,0.54575,0.546,0.5455,0.5459,328400000.0
2009-01-16 09:10:00,0.54585,0.54585,0.54575,0.54575,31000000.0
2009-01-16 09:11:00,0.5458,0.54605,0.54565,0.546,124800000.0
2009-01-16 09:12:00,0.546,0.54605,0.546,0.54605,19600000.0
2009-01-16 09:13:00,0.5461,0.5461,0.5461,0.5461,20600000.0
2009-01-16 09:14:00,0.5461,0.5461,0.54605,0.5461,19600000.0
2009-01-16 09:15:00,0.5461,0.5461,0.546,0.54605,86000000.0
2009-01-16 09:16:00,0.54605,0.54645,0.54605,0.54645,101800000.0
2009-01-16 09:17:00,0.54645,0.54675,0.54625,0.54625,56800000.0
2009-01-16 09:18:00,0.54625,0.5465,0.54625,0.54645,41400000.0
2009-01-16 09:19:00,0.54645,0.5469,0.5461,0.5462,142400000.0
2009-01-16 09:20:00,0.5463,0.54665,0.54625,0.54665,158600001.0
2009-01-16 09:21:00,0.54625,0.547,0.54625,0.5464,80000000.0
2009-01-16 09:22:00,0.5468,0.5468,0.54625,0.54675,87400000.0
2009-01-16 09:23:00,0.54675,0.54815,0.5464,0.5481,231500000.0
2009-01-16 09:24:00,0.5481,0.5482,0.54735,0.54745,74000000.0
2009-01-16 09:25:00,0.54745,0.5476,0.5472,0.5474,51200000.0
2009-01-16 09:26:00,0.54745,0.54765,0.5471,0.54755,101400000.0
2009-01-16 09:27:00,0.54755,0.5476,0.5474,0.5475,86000000.0
2009-01-16 09:28:00,0.5475,0.54775,0.54745,0.5475,97400000.0
2009-01-16 09:29:00,0.5475,0.5476,0.54735,0.5475,63800000.0
2009-01-16 09:30:00,0.54755,0.54755,0.54745,0.54745,28600000.0
2009-01-16 09:31:00,0.54745,0.54765,0.54745,0.5475,48000000.0
2009-01-16 09:32:00,0.54745,0.5482,0.54745,0.5482,192400000.0
2009-01-16 09:33:00,0.5482,0.5485,0.5481,0.54845,126600000.0
2009-01-16 09:34:00,0.5485,0.54865,0.54815,0.5485,128600000.0
2009-01-16 09:35:00,0.5485,0.5486,0.5474,0.5476,105900000.0
2009-01-16 09:36:00,0.5476,0.5478,0.5476,0.5477,27200000.0
2009-01-16 09:37:00,0.5477,0.54795,0.54765,0.54795,36800000.0
2009-01-16 09:38:00,0.54805,0.54825,0.54785,0.54805,46800000.0
2009-01-16 09:39:00,0.54805,0.5488,0.54805,0.54875,89800000.0
2009-01-16 09:40:00,0.5487,0.5488,0.5483,0.54855,129600000.0
2009-01-16 09:41:00,0.5486,0.54865,0.5483,0.54845,135600000.0
2009-01-16 09:42:00,0.5484,0.54855,0.5483,0.54855,51600000.0
2009-01-16 09:43:00,0.5486,0.54865,0.54845,0.54845,62200000.0
2009-01-16 09:44:00,0.54813,0.54833,0.54786,0.54827,136800000.0
2009-01-16 09:45:00,0.5484,0.5485,0.54835,0.54845,40800000.0
2009-01-16 09:46:00,0.54845,0.54865,0.54835,0.54855,37400000.0
2009-01-16 09:47:00,0.5487,0.5487,0.54825,0.54855,90000000.0
2009-01-16 09:48:00,0.5484,0.5485,0.5476,0.54785,104800000.0
2009-01-16 09:49:00,0.54785,0.54785,0.5473,0.5473,53600000.0
2009-01-16 09:50:00,0.5473,0.5478,0.5473,0.5475,43000000.0
2009-01-16 09:51:00,0.54735,0.54735,0.54695,0.54695,114600000.0
2009-01-16 09:52:00,0.5472,0.54725,0.5468,0.54685,195600000.0
2009-01-16 09:53:00,0.5469,0.54715,0.54645,0.54715,63200000.0
2009-01-16 09:54:00,0.5471,0.54715,0.547,0.54715,18900000.0
2009-01-16 09:55:00,0.547,0.547,0.54675,0.54685,22000000.0
2009-01-16 09:56:00,0.54685,0.54685,0.54625,0.5463,78400000.0
2009-01-16 09:57:00,0.5463,0.5464,0.5463,0.5464,22000000.0
2009-01-16 09:58:00,0.5464,0.5466,0.5464,0.5465,32000000.0
2009-01-16 09:59:00,0.5465,0.5465,0.5465,0.5465,10400000.0
2009-01-16 10:00:00,0.5466,0.5466,0.546,0.5461,58400000.0
2009-01-16 10:01:00,0.5461,0.5461,0.54575,0.54575,35200000.0
2009-01-16 10:02:00,0.54575,0.5458,0.54565,0.54565,50800000.0
2009-01-16 10:03:00,0.54565,0.5463,0.54565,0.5457,75600000.0
2009-01-16 10:04:00,0.5455,0.54565,0.54535,0.54565,64000000.0
2009-01-16 10:05:00,0.54565,0.54565,0.5451,0.54525,124000000.0
2009-01-16 10:06:00,0.54535,0.54575,0.5453,0.54535,71600000.0
2009-01-16 10:07:00,0.5455,0.5457,0.5454,0.5457,96800000.0
2009-01-16 10:08:00,0.54575,0.54575,0.5451,0.5451,52400000.0
2009-01-16 10:09:00,0.5452,0.54525,0.5452,0.5452,26400000.0
2009-01-16 10:10:00,0.5452,0.5453,0.5452,0.5452,87600000.0
2009-01-16 10:11:00,0.5452,0.5452,0.5452,0.5452,19600000.0
2009-01-16 10:12:00,0.54515,0.54515,0.5444,0.5445,115200000.0
2009-01-16 10:13:00,0.54445,0.54445,0.54345,0.5442,113600000.0
2009-01-16 10:14:00,0.5444,0.5446,0.5442,0.54425,107200000.0
2009-01-16 10:15:00,0.54425,0.5446,0.5442,0.5443,52800000.0
2009-01-16 10:16:00,0.5443,0.5443,0.544,0.5441,58000000.0
2009-01-16 10:17:00,0.5441,0.5441,0.54405,0.5441,54400000.0
2009-01-16 10:18:00,0.5441,0.5444,0.5441,0.5441,70600000.0
2009-01-16 10:19:00,0.5441,0.5441,0.54395,0.54395,41800000.0
2009-01-16 10:20:00,0.54395,0.544,0.54395,0.54395,147600000.0
2009-01-16 10:21:00,0.544,0.544,0.54395,0.544,21800000.0
2009-01-16 10:22:00,0.544,0.54465,0.54395,0.54425,92399999.0
2009-01-16 10:23:00,0.54425,0.5444,0.54415,0.5444,117000000.0
2009-01-16 10:24:00,0.5446,0.5447,0.544,0.5442,23800000.0
2009-01-16 10:25:00,0.5441,0.54435,0.54395,0.54405,139800000.0
2009-01-16 10:26:00,0.544,0.5441,0.544,0.544,38800000.0
2009-01-16 10:27:00,0.5441,0.54455,0.544,0.544,113200000.0
2009-01-16 10:28:00,0.54405,0.5441,0.544,0.54405,54400000.0
2009-01-16 10:29:00,0.54405,0.54455,0.54405,0.54455,91800000.0
2009-01-16 10:30:00,0.54455,0.54455,0.5445,0.5445,38800000.0
2009-01-16 10:31:00,0.54465,0.54475,0.54465,0.54475,31800000.0
2009-01-16 10:32:00,0.54475,0.54475,0.54375,0.54375,96000000.0
2009-01-16 10:33:00,0.5438,0.5441,0.54365,0.5441,85000000.0
2009-01-16 10:34:00,0.54415,0.54525,0.54415,0.54465,210200000.0
2009-01-16 10:35:00,0.5448,0.545,0.5444,0.5445,58400000.0
2009-01-16 10:36:00,0.5445,0.54515,0.5444,0.54515,137600000.0
2009-01-16 10:37:00,0.5451,0.5455,0.54505,0.54505,75800002.0
2009-01-16 10:38:00,0.54505,0.54535,0.54505,0.54535,190000003.0
2009-01-16 10:39:00,0.54535,0.54575,0.54515,0.54515,187800005.0
2009-01-16 10:40:00,0.54545,0.54555,0.54545,0.54555,7000000.0
2009-01-16 10:41:00,0.54555,0.54555,0.54555,0.54555,32600000.0
2009-01-16 10:42:00,0.54555,0.5462,0.54555,0.54615,111800000.0
2009-01-16 10:43:00,0.54615,0.54615,0.54615,0.54615,7200000.0
2009-01-16 10:44:00,0.54615,0.54655,0.54555,0.5458,74600000.0
2009-01-16 10:45:00,0.54565,0.54565,0.54515,0.5454,96200000.0
2009-01-16 10:46:00,0.54545,0.5458,0.54545,0.54575,96800000.0
2009-01-16 10:47:00,0.54575,0.54575,0.5457,0.5457,134200000.0
2009-01-16 10:48:00,0.5459,0.54595,0.54575,0.5459,67200000.0
2009-01-16 10:49:00,0.54595,0.54605,0.54595,0.54595,24200000.0
2009-01-16 10:50:00,0.54605,0.5463,0.54595,0.5461,48200000.0
2009-01-16 10:51:00,0.54615,0.54635,0.54615,0.54635,40000000.0
2009-01-16 10:52:00,0.54635,0.5467,0.54625,0.54655,82200000.0
2009-01-16 10:53:00,0.54645,0.54675,0.54615,0.54675,84000000.0
2009-01-16 10:54:00,0.54675,0.54675,0.54615,0.54625,88800000.0
2009-01-16 10:55:00,0.54635,0.54655,0.54635,0.5464,28000000.0
2009-01-16 10:56:00,0.5464,0.5464,0.54565,0.5458,70000000.0
2009-01-16 10:57:00,0.5458,0.5459,0.54525,0.5456,61200000.0
2009-01-16 10:58:00,0.5458,0.54615,0.5456,0.546,89200000.0
2009-01-16 10:59:00,0.546,0.546,0.54545,0.5456,64000000.0
2009-01-16 11:00:00,0.54565,0.5458,0.54525,0.54525,122000000.0
2009-01-16 11:01:00,0.5453,0.5458,0.5453,0.5458,44200000.0
2009-01-16 11:02:00,0.5458,0.5459,0.54565,0.54565,102400000.0
2009-01-16 11:03:00,0.54565,0.5457,0.54565,0.5457,154600000.0
2009-01-16 11:04:00,0.5457,0.5457,0.54565,0.54565,78400000.0
2009-01-16 11:05:00,0.54565,0.546,0.54525,0.5458,129000000.0
2009-01-16 11:06:00,0.5458,0.5458,0.5448,0.5448,142200001.0
2009-01-16 11:07:00,0.54475,0.54495,0.54405,0.54495,164600000.0
2009-01-16 11:08:00,0.54495,0.54505,0.54445,0.5445,179000003.0
2009-01-16 11:09:00,0.5445,0.5453,0.5445,0.5453,226800000.0
2009-01-16 11:10:00,0.5453,0.5456,0.5453,0.5456,56000000.0
2009-01-16 11:11:00,0.5457,0.5461,0.5452,0.5452,231000001.0
2009-01-16 11:12:00,0.5453,0.5457,0.54525,0.5457,128800000.0
2009-01-16 11:13:00,0.5458,0.5464,0.5455,0.546,190000000.0
2009-01-16 11:14:00,0.5459,0.54635,0.54575,0.54575,84800000.0
2009-01-16 11:15:00,0.54575,0.54575,0.5456,0.54565,34400000.0
2009-01-16 11:16:00,0.54575,0.54595,0.54565,0.54585,54600000.0
2009-01-16 11:17:00,0.54575,0.54595,0.54565,0.54595,88000000.0
2009-01-16 11:18:00,0.54595,0.54595,0.54595,0.54595,43400000.0
2009-01-16 11:19:00,0.54605,0.5461,0.5458,0.54585,44600000.0
2009-01-16 11:20:00,0.54575,0.5458,0.54555,0.54555,121600000.0
2009-01-16 11:21:00,0.54555,0.54595,0.54505,0.54595,138400000.0
2009-01-16 11:22:00,0.54585,0.54635,0.54585,0.54605,84000000.0
2009-01-16 11:23:00,0.54605,0.54605,0.5457,0.5457,14400000.0
2009-01-16 11:24:00,0.54542,0.54587,0.54533,0.5456,73600000.0
2009-01-16 11:25:00,0.54575,0.54585,0.5457,0.54575,45600000.0
2009-01-16 11:26:00,0.54575,0.5458,0.54555,0.5457,106400000.0
2009-01-16 11:27:00,0.5457,0.5457,0.54555,0.54555,45400000.0
2009-01-16 11:28:00,0.5456,0.5457,0.54515,0.54535,124200000.0
2009-01-16 11:29:00,0.54535,0.54545,0.54535,0.54545,24000000.0
2009-01-16 11:30:00,0.54545,0.54575,0.54545,0.54565,58400000.0
2009-01-16 11:31:00,0.54575,0.54585,0.54555,0.54585,36600000.0
2009-01-16 11:32:00,0.5459,0.5474,0.5459,0.5461,332400000.0
2009-01-16 11:33:00,0.5462,0.5462,0.54575,0.54585,146600000.0
2009-01-16 11:34:00,0.5457,0.5462,0.54565,0.5461,140000000.0
2009-01-16 11:35:00,0.546,0.54655,0.5457,0.54655,98800000.0
2009-01-16 11:36:00,0.54655,0.5476,0.54655,0.54735,81400000.0
2009-01-16 11:37:00,0.54745,0.54755,0.54735,0.54735,18500000.0
2009-01-16 11:38:00,0.5473,0.5474,0.54715,0.54715,43400000.0
2009-01-16 11:39:00,0.54715,0.54715,0.546,0.54695,121600000.0
2009-01-16 11:40:00,0.5468,0.547,0.54655,0.547,43200000.0
2009-01-16 11:41:00,0.547,0.54715,0.54655,0.54655,81400000.0
2009-01-16 11:42:00,0.5466,0.5469,0.5464,0.54655,70200000.0
2009-01-16 11:43:00,0.54655,0.54685,0.54655,0.5467,51600000.0
2009-01-16 11:44:00,0.5467,0.5471,0.5467,0.5471,5000000.0
2009-01-16 11:45:00,0.54725,0.5474,0.54705,0.54735,22200000.0
2009-01-16 11:46:00,0.5472,0.548,0.5472,0.54775,81200000.0
2009-01-16 11:47:00,0.5477,0.5477,0.54685,0.5471,138200000.0
2009-01-16 11:48:00,0.5473,0.5475,0.5471,0.5472,64600000.0
2009-01-16 11:49:00,0.5472,0.54725,0.5472,0.5472,210800000.0
2009-01-16 11:50:00,0.5472,0.5475,0.5472,0.5472,174800000.0
2009-01-16 11:51:00,0.54725,0.54725,0.547,0.54705,79800000.0
2009-01-16 11:52:00,0.5471,0.5474,0.54705,0.5471,34600000.0
2009-01-16 11:53:00,0.54705,0.5473,0.54705,0.54725,123000000.0
2009-01-16 11:54:00,0.5472,0.5472,0.54715,0.54715,16800000.0
2009-01-16 11:55:00,0.54715,0.5472,0.54715,0.54715,216800000.0
2009-01-16 11:56:00,0.54715,0.54725,0.54715,0.54715,94400000.0
2009-01-16 11:57:00,0.54715,0.54715,0.546,0.54645,97999999.0
2009-01-16 11:58:00,0.54585,0.5463,0.54585,0.5462,104400000.0
2009-01-16 11:59:00,0.5462,0.5462,0.5461,0.5461,73200000.0
2009-01-16 12:00:00,0.5461,0.5462,0.5461,0.5461,51000000.0
2009-01-16 12:01:00,0.54605,0.54605,0.54545,0.54545,43800000.0
2009-01-16 12:02:00,0.54575,0.54625,0.54575,0.54625,70600000.0
2009-01-16 12:03:00,0.54625,0.54625,0.5455,0.5456,79600000.0
2009-01-16 12:04:00,0.5456,0.5458,0.5456,0.5458,31600000.0
2009-01-16 12:05:00,0.54575,0.54575,0.545,0.54525,119200000.0
2009-01-16 12:06:00,0.54525,0.54525,0.54495,0.54505,64200000.0
2009-01-16 12:07:00,0.54495,0.54495,0.54435,0.54435,96200000.0
2009-01-16 12:08:00,0.54435,0.54495,0.5442,0.5445,158400000.0
2009-01-16 12:09:00,0.5445,0.5445,0.54445,0.5445,32200000.0
2009-01-16 12:10:00,0.5445,0.545,0.5445,0.54475,146800000.0
2009-01-16 12:11:00,0.54475,0.5451,0.54475,0.5451,48000000.0
2009-01-16 12:12:00,0.5453,0.5453,0.5445,0.5445,40200000.0
2009-01-16 12:13:00,0.5444,0.5444,0.5438,0.5439,95400000.0
2009-01-16 12:14:00,0.5439,0.54395,0.5437,0.54385,75600000.0
2009-01-16 12:15:00,0.5439,0.5443,0.54385,0.54415,36400000.0
2009-01-16 12:16:00,0.5443,0.54445,0.5443,0.5444,37400000.0
2009-01-16 12:17:00,0.5445,0.5452,0.5445,0.5452,152800000.0
2009-01-16 12:18:00,0.54515,0.5455,0.545,0.545,133600000.0
2009-01-16 12:19:00,0.545,0.54505,0.545,0.54505,20800000.0
2009-01-16 12:20:00,0.54515,0.5453,0.54515,0.5453,33600000.0
2009-01-16 12:21:00,0.5453,0.5456,0.5453,0.5456,32000000.0
2009-01-16 12:22:00,0.5457,0.54595,0.5456,0.54595,37200000.0
2009-01-16 12:23:00,0.54595,0.5463,0.5455,0.54565,100200000.0
2009-01-16 12:24:00,0.5458,0.54635,0.54555,0.54555,58600000.0
2009-01-16 12:25:00,0.54565,0.54615,0.5456,0.54605,54000000.0
2009-01-16 12:26:00,0.54605,0.5468,0.54605,0.5468,78400000.0
2009-01-16 12:27:00,0.5468,0.54775,0.5468,0.54775,55600000.0
2009-01-16 12:28:00,0.54775,0.54775,0.54735,0.54735,168400000.0
2009-01-16 12:29:00,0.5472,0.5474,0.5472,0.5474,29800000.0
2009-01-16 12:30:00,0.5474,0.5475,0.5474,0.5475,14000000.0
2009-01-16 12:31:00,0.5475,0.5475,0.5475,0.5475,14000000.0
2009-01-16 12:32:00,0.54745,0.5475,0.5469,0.5469,58800000.0
2009-01-16 12:33:00,0.54695,0.5476,0.5469,0.54735,54000000.0
2009-01-16 12:34:00,0.54735,0.54805,0.54735,0.54805,69400000.0
2009-01-16 12:35:00,0.54805,0.54805,0.54665,0.5468,107400000.0
2009-01-16 12:36:00,0.54665,0.54685,0.54665,0.54685,188000000.0
2009-01-16 12:37:00,0.54685,0.5473,0.54685,0.54725,99000000.0
2009-01-16 12:38:00,0.5473,0.54805,0.54725,0.54735,200600000.0
2009-01-16 12:39:00,0.54735,0.54735,0.54715,0.54735,228800000.0
2009-01-16 12:40:00,0.54735,0.54815,0.54735,0.54755,112600000.0
2009-01-16 12:41:00,0.54755,0.54755,0.5475,0.5475,20400000.0
2009-01-16 12:42:00,0.5475,0.54785,0.5475,0.54785,40400000.0
2009-01-16 12:43:00,0.54795,0.54845,0.54785,0.5481,253800000.0
2009-01-16 12:44:00,0.5484,0.54875,0.54795,0.54845,181200000.0
2009-01-16 12:45:00,0.54845,0.54875,0.5481,0.54815,61200000.0
2009-01-16 12:46:00,0.54815,0.5482,0.5481,0.5481,45400000.0
2009-01-16 12:47:00,0.54805,0.5487,0.54805,0.54815,68800000.0
2009-01-16 12:48:00,0.5481,0.54835,0.54805,0.54835,16000000.0
2009-01-16 12:49:00,0.54811,0.5483,0.54805,0.5483,35000000.0
2009-01-16 12:50:00,0.54845,0.54915,0.54845,0.54845,74600000.0
2009-01-16 12:51:00,0.54855,0.54865,0.54845,0.54865,29800000.0
2009-01-16 12:52:00,0.54865,0.54895,0.54865,0.54865,96800000.0
2009-01-16 12:53:00,0.54865,0.54865,0.54845,0.54845,76000000.0
2009-01-16 12:54:00,0.54865,0.54865,0.54845,0.5486,24200000.0
2009-01-16 12:55:00,0.54855,0.54855,0.54795,0.54805,65600000.0
2009-01-16 12:56:00,0.548,0.54815,0.54795,0.54805,31400000.0
2009-01-16 12:57:00,0.548,0.54805,0.54795,0.54795,29400000.0
2009-01-16 12:58:00,0.548,0.54805,0.5477,0.5478,51600000.0
2009-01-16 12:59:00,0.5478,0.5478,0.5468,0.54705,81400000.0
2009-01-16 13:00:00,0.547,0.5471,0.54635,0.54635,69600000.0
2009-01-16 13:01:00,0.54635,0.5464,0.54615,0.5462,168400000.0
2009-01-16 13:02:00,0.54615,0.5466,0.54605,0.54645,69600000.0
2009-01-16 13:03:00,0.5465,0.54735,0.5465,0.5472,109800000.0
2009-01-16 13:04:00,0.5472,0.5473,0.547,0.547,89400000.0
2009-01-16 13:05:00,0.5471,0.5475,0.5463,0.547,127200000.0
2009-01-16 13:06:00,0.54695,0.54695,0.54665,0.5467,59400000.0
2009-01-16 13:07:00,0.5467,0.5467,0.5465,0.54655,53000000.0
2009-01-16 13:08:00,0.54655,0.5469,0.54655,0.54665,53400000.0
2009-01-16 13:09:00,0.54665,0.54695,0.54655,0.5466,38800000.0
2009-01-16 13:10:00,0.5466,0.54735,0.5466,0.5468,120000000.0
2009-01-16 13:11:00,0.5469,0.54745,0.5469,0.5469,205400000.0
2009-01-16 13:12:00,0.5469,0.54785,0.5468,0.5478,206400000.0
2009-01-16 13:13:00,0.5478,0.5479,0.54765,0.54765,113200000.0
2009-01-16 13:14:00,0.54765,0.54765,0.5475,0.5476,66000000.0
2009-01-16 13:15:00,0.54755,0.5476,0.5474,0.54745,104800000.0
2009-01-16 13:16:00,0.5474,0.5476,0.5474,0.54745,71600000.0
2009-01-16 13:17:00,0.54745,0.54745,0.5472,0.5472,27600000.0
2009-01-16 13:18:00,0.54725,0.54745,0.54725,0.5474,85200000.0
2009-01-16 13:19:00,0.54745,0.54815,0.5473,0.548,147200000.0
2009-01-16 13:20:00,0.548,0.548,0.54745,0.5476,30000000.0
2009-01-16 13:21:00,0.5476,0.5479,0.54755,0.5479,36000000.0
2009-01-16 13:22:00,0.5479,0.54805,0.5474,0.5474,81000000.0
2009-01-16 13:23:00,0.5474,0.54745,0.54735,0.54745,86000000.0
2009-01-16 13:24:00,0.5474,0.548,0.5474,0.5475,109400000.0
2009-01-16 13:25:00,0.5475,0.54755,0.54735,0.54735,79800000.0
2009-01-16 13:26:00,0.5474,0.5475,0.5474,0.54745,41000000.0
2009-01-16 13:27:00,0.5474,0.54745,0.5474,0.54745,48400000.0
2009-01-16 13:28:00,0.54745,0.54745,0.54735,0.54735,26000000.0
2009-01-16 13:29:00,0.54735,0.54765,0.54735,0.5474,44000000.0
2009-01-16 13:30:00,0.5474,0.54745,0.5473,0.54745,89200000.0
2009-01-16 13:31:00,0.54745,0.54745,0.54745,0.54745,30400000.0
2009-01-16 13:32:00,0.54745,0.5476,0.54745,0.5476,17600000.0
2009-01-16 13:33:00,0.5476,0.54765,0.5476,0.54765,55600000.0
2009-01-16 13:34:00,0.54785,0.54825,0.54755,0.54815,74200000.0
2009-01-16 13:35:00,0.5481,0.54825,0.54785,0.54795,65600000.0
2009-01-16 13:36:00,0.5483,0.5483,0.54785,0.54815,15600000.0
2009-01-16 13:37:00,0.54825,0.54825,0.54825,0.54825,22400000.0
2009-01-16 13:38:00,0.54825,0.54825,0.54765,0.54805,58800000.0
2009-01-16 13:39:00,0.54778,0.548,0.54775,0.54792,27400000.0
2009-01-16 13:40:00,0.5478,0.5478,0.54737,0.54756,80800000.0
2009-01-16 13:41:00,0.54761,0.54782,0.5475,0.54779,124200000.0
2009-01-16 13:42:00,0.54805,0.54805,0.54805,0.54805,1200000.0
2009-01-16 13:43:00,0.54805,0.54805,0.54805,0.54805,1200000.0
2009-01-16 13:44:00,0.5484,0.54855,0.5479,0.5485,36600000.0
2009-01-16 13:45:00,0.5485,0.54855,0.5481,0.5482,57200000.0
2009-01-16 13:46:00,0.5483,0.5483,0.54825,0.54825,11200000.0
2009-01-16 13:47:00,0.5482,0.5489,0.5482,0.5489,97000000.0
2009-01-16 13:48:00,0.5489,0.5489,0.5489,0.5489,62400000.0
2009-01-16 13:49:00,0.5489,0.5489,0.54865,0.5489,33200000.0
2009-01-16 13:50:00,0.54895,0.54895,0.5484,0.54855,132000000.0
2009-01-16 13:51:00,0.5485,0.54855,0.5485,0.54855,40600000.0
2009-01-16 13:52:00,0.5486,0.5486,0.5486,0.5486,10000000.0
2009-01-16 13:53:00,0.5486,0.5489,0.5484,0.5484,78000000.0
2009-01-16 13:54:00,0.5484,0.5484,0.54805,0.54815,122800000.0
2009-01-16 13:55:00,0.5482,0.5482,0.5477,0.54805,40800000.0
2009-01-16 13:56:00,0.548,0.54845,0.548,0.54845,87400000.0
2009-01-16 13:57:00,0.54845,0.54845,0.54815,0.54845,106000000.0
2009-01-16 13:58:00,0.54845,0.54845,0.54845,0.54845,35000000.0
2009-01-16 13:59:00,0.54845,0.54845,0.5479,0.5481,87800000.0
2009-01-16 14:00:00,0.54805,0.54845,0.5478,0.54835,55800000.0
2009-01-16 14:01:00,0.5483,0.5483,0.5479,0.5479,56200000.0
2009-01-16 14:02:00,0.5479,0.5479,0.5479,0.5479,9400000.0
2009-01-16 14:03:00,0.5479,0.5483,0.5479,0.54805,73600000.0
2009-01-16 14:04:00,0.54805,0.54805,0.5476,0.5476,85600000.0
2009-01-16 14:05:00,0.5476,0.5478,0.5475,0.54765,87200000.0
2009-01-16 14:06:00,0.5476,0.5476,0.5475,0.5475,16000000.0
2009-01-16 14:07:00,0.5475,0.5475,0.5474,0.5475,122800000.0
2009-01-16 14:08:00,0.5475,0.5475,0.5475,0.5475,60400000.0
2009-01-16 14:09:00,0.5475,0.5475,0.5474,0.5474,18800000.0
2009-01-16 14:10:00,0.54735,0.5475,0.5472,0.5472,96400000.0
2009-01-16 14:11:00,0.5472,0.54745,0.5472,0.54745,35200000.0
2009-01-16 14:12:00,0.54745,0.54755,0.54735,0.54745,70200000.0
2009-01-16 14:13:00,0.5475,0.54785,0.54745,0.54745,125400000.0
2009-01-16 14:14:00,0.54745,0.54765,0.5472,0.54755,108000000.0
2009-01-16 14:15:00,0.54765,0.54775,0.54725,0.5477,68800000.0
2009-01-16 14:16:00,0.5477,0.5478,0.54725,0.54775,73600000.0
2009-01-16 14:17:00,0.54765,0.5477,0.5464,0.54705,98600000.0
2009-01-16 14:18:00,0.54705,0.54735,0.547,0.54735,137800000.0
2009-01-16 14:19:00,0.5475,0.5475,0.54705,0.5472,28200000.0
2009-01-16 14:20:00,0.5472,0.5472,0.5472,0.5472,2000000.0
2009-01-16 14:21:00,0.5472,0.5472,0.5464,0.54695,88600000.0
2009-01-16 14:22:00,0.54695,0.54705,0.54695,0.54705,12000000.0
2009-01-16 14:23:00,0.54715,0.54735,0.54695,0.54695,69600000.0
2009-01-16 14:24:00,0.54695,0.54695,0.54695,0.54695,58000000.0
2009-01-16 14:25:00,0.547,0.547,0.54655,0.54695,29800000.0
2009-01-16 14:26:00,0.54695,0.547,0.54695,0.54695,25600000.0
2009-01-16 14:27:00,0.54695,0.54695,0.5467,0.5467,68200000.0
2009-01-16 14:28:00,0.54675,0.54685,0.54625,0.54635,155000000.0
2009-01-16 14:29:00,0.5463,0.54635,0.5459,0.5459,199800000.0
2009-01-16 14:30:00,0.54585,0.54625,0.54585,0.54625,39400000.0
2009-01-16 14:31:00,0.54625,0.54625,0.54625,0.54625,109400000.0
2009-01-16 14:32:00,0.54625,0.5463,0.54625,0.5463,98400000.0
2009-01-16 14:33:00,0.54625,0.5463,0.54625,0.54625,216600000.0
2009-01-16 14:34:00,0.54645,0.5465,0.5459,0.54595,163400000.0
2009-01-16 14:35:00,0.54595,0.54605,0.54595,0.546,166800000.0
2009-01-16 14:36:00,0.546,0.5462,0.546,0.5462,48800000.0
2009-01-16 14:37:00,0.5462,0.5464,0.5462,0.5464,56200000.0
2009-01-16 14:38:00,0.54635,0.5464,0.54625,0.5464,33200000.0
2009-01-16 14:39:00,0.5464,0.54705,0.54635,0.54645,256600004.0
2009-01-16 14:40:00,0.5466,0.54675,0.54645,0.5467,73200000.0
2009-01-16 14:41:00,0.5467,0.54675,0.5467,0.54675,25000000.0
2009-01-16 14:42:00,0.54675,0.54675,0.54665,0.54665,66400000.0
2009-01-16 14:43:00,0.54665,0.5472,0.54665,0.54675,115200000.0
2009-01-16 14:44:00,0.54675,0.54695,0.54675,0.54695,23200000.0
2009-01-16 14:45:00,0.5469,0.5469,0.5467,0.5467,70800000.0
2009-01-16 14:46:00,0.5467,0.54695,0.5467,0.54695,61800000.0
2009-01-16 14:47:00,0.54705,0.54705,0.54695,0.54695,20400000.0
2009-01-16 14:48:00,0.54674,0.54681,0.54648,0.54681,18000000.0
2009-01-16 14:49:00,0.54695,0.54695,0.54675,0.54685,17800000.0
2009-01-16 14:50:00,0.54685,0.54695,0.54665,0.54695,95800000.0
2009-01-16 14:51:00,0.5474,0.5477,0.5471,0.5475,89200000.0
2009-01-16 14:52:00,0.5475,0.5475,0.5475,0.5475,2000000.0
2009-01-16 14:53:00,0.54745,0.5475,0.54745,0.5475,13400000.0
2009-01-16 14:54:00,0.5476,0.5476,0.5475,0.5475,10000000.0
2009-01-16 14:55:00,0.5475,0.5484,0.54745,0.5484,108000000.0
2009-01-16 14:56:00,0.54815,0.5484,0.5481,0.5484,83800000.0
2009-01-16 14:57:00,0.5484,0.54865,0.54835,0.54865,124000000.0
2009-01-16 14:58:00,0.54865,0.54945,0.54865,0.549,261600000.0
2009-01-16 14:59:00,0.54905,0.5527,0.54905,0.5516,380500000.0
2009-01-16 15:00:00,0.55175,0.55185,0.55055,0.5512,295800000.0
2009-01-16 15:01:00,0.5512,0.5512,0.55045,0.55085,168600000.0
2009-01-16 15:02:00,0.55085,0.5515,0.5505,0.55125,169200000.0
2009-01-16 15:03:00,0.5512,0.5512,0.55035,0.55075,376800000.0
2009-01-16 15:04:00,0.5508,0.55105,0.5507,0.55085,189800000.0
2009-01-16 15:05:00,0.55085,0.5509,0.55055,0.55055,369400000.0
2009-01-16 15:06:00,0.55055,0.5506,0.55015,0.55035,121800000.0
2009-01-16 15:07:00,0.55035,0.5505,0.55,0.5502,88200000.0
2009-01-16 15:08:00,0.5502,0.55035,0.5501,0.55015,144400000.0
2009-01-16 15:09:00,0.5501,0.5501,0.5484,0.54895,260400000.0
2009-01-16 15:10:00,0.54895,0.54895,0.54835,0.5487,143000000.0
2009-01-16 15:11:00,0.5488,0.54905,0.5487,0.5487,134400000.0
2009-01-16 15:12:00,0.5487,0.5488,0.5486,0.5487,117200000.0
2009-01-16 15:13:00,0.54865,0.54895,0.54855,0.5487,122600000.0
2009-01-16 15:14:00,0.5487,0.5487,0.5484,0.5484,115200000.0
2009-01-16 15:15:00,0.5484,0.5485,0.5482,0.5483,177600000.0
2009-01-16 15:16:00,0.5485,0.54855,0.54805,0.54825,94800000.0
2009-01-16 15:17:00,0.54835,0.54835,0.5475,0.5479,113600000.0
2009-01-16 15:18:00,0.5479,0.5481,0.5475,0.548,104800000.0
2009-01-16 15:19:00,0.548,0.5482,0.54775,0.54785,94200000.0
2009-01-16 15:20:00,0.5479,0.5479,0.5479,0.5479,3200000.0
2009-01-16 15:21:00,0.54785,0.54845,0.54785,0.54815,99200000.0
2009-01-16 15:22:00,0.54825,0.5486,0.54825,0.54835,38200000.0
2009-01-16 15:23:00,0.54835,0.54865,0.54825,0.54835,81600000.0
2009-01-16 15:24:00,0.5483,0.5484,0.54815,0.5482,132600000.0
2009-01-16 15:25:00,0.5483,0.5483,0.5482,0.5482,59200000.0
2009-01-16 15:26:00,0.5482,0.5487,0.5482,0.54845,44800000.0
2009-01-16 15:27:00,0.54855,0.54865,0.54805,0.5484,45200000.0
2009-01-16 15:28:00,0.5484,0.5486,0.54835,0.54845,188800000.0
2009-01-16 15:29:00,0.5484,0.54875,0.5483,0.5485,74600000.0
2009-01-16 15:30:00,0.5485,0.5489,0.5485,0.54875,28800000.0
2009-01-16 15:31:00,0.54875,0.54875,0.54875,0.54875,7000000.0
2009-01-16 15:32:00,0.54875,0.549,0.54875,0.54895,8400000.0
2009-01-16 15:33:00,0.54895,0.54945,0.54875,0.5493,81600000.0
2009-01-16 15:34:00,0.5493,0.5499,0.5491,0.54975,61200000.0
2009-01-16 15:35:00,0.5498,0.55,0.5495,0.5495,94400000.0
2009-01-16 15:36:00,0.5495,0.5496,0.5494,0.54945,108400000.0
2009-01-16 15:37:00,0.5495,0.5498,0.54945,0.54945,63200000.0
2009-01-16 15:38:00,0.54955,0.54955,0.54905,0.5492,98200000.0
2009-01-16 15:39:00,0.54925,0.54925,0.54905,0.54905,44400000.0
2009-01-16 15:40:00,0.549,0.5492,0.5482,0.54835,70600000.0
2009-01-16 15:41:00,0.5483,0.549,0.54825,0.5486,74600000.0
2009-01-16 15:42:00,0.54865,0.54865,0.54795,0.54845,55900000.0
2009-01-16 15:43:00,0.54845,0.5492,0.54845,0.5486,114600000.0
2009-01-16 15:44:00,0.54875,0.54885,0.5485,0.5485,90200000.0
2009-01-16 15:45:00,0.5485,0.54885,0.54845,0.5486,106000000.0
2009-01-16 15:46:00,0.5486,0.5486,0.54825,0.54825,147400000.0
2009-01-16 15:47:00,0.54825,0.5483,0.54765,0.548,151000000.0
2009-01-16 15:48:00,0.54795,0.54805,0.54795,0.54805,68400000.0
2009-01-16 15:49:00,0.54805,0.5486,0.54805,0.5482,64600000.0
2009-01-16 15:50:00,0.5483,0.5486,0.5483,0.54855,57600000.0
2009-01-16 15:51:00,0.54865,0.54875,0.54845,0.5485,56400000.0
2009-01-16 15:52:00,0.54845,0.54845,0.5481,0.54815,41800000.0
2009-01-16 15:53:00,0.54815,0.5482,0.54805,0.54805,25800000.0
2009-01-16 15:54:00,0.5482,0.54825,0.54815,0.54815,20800000.0
2009-01-16 15:55:00,0.5482,0.54825,0.5482,0.54825,7200000.0
2009-01-16 15:56:00,0.54795,0.5482,0.54764,0.54799,134000000.0
2009-01-16 15:57:00,0.54785,0.54802,0.54762,0.54785,53400000.0
2009-01-16 15:58:00,0.54825,0.54825,0.54815,0.54815,15200000.0
2009-01-16 15:59:00,0.54805,0.5482,0.54805,0.5482,45200000.0
2009-01-16 16:00:00,0.5484,0.54845,0.548,0.5484,38800000.0
2009-01-16 16:01:00,0.54855,0.54965,0.54855,0.54895,104100000.0
2009-01-16 16:02:00,0.54895,0.54895,0.54875,0.5488,45000000.0
2009-01-16 16:03:00,0.5488,0.5489,0.5481,0.5488,132600000.0
2009-01-16 16:04:00,0.54865,0.54875,0.54835,0.54835,151400000.0
2009-01-16 16:05:00,0.54835,0.54875,0.54795,0.54875,139000000.0
2009-01-16 16:06:00,0.54875,0.54875,0.54805,0.54805,46800000.0
2009-01-16 16:07:00,0.54805,0.5482,0.548,0.5482,12600000.0
2009-01-16 16:08:00,0.54815,0.54835,0.54785,0.5482,28200000.0
2009-01-16 16:09:00,0.54805,0.5503,0.54805,0.55,212600000.0
2009-01-16 16:10:00,0.55,0.5507,0.5499,0.55065,232800000.0
2009-01-16 16:11:00,0.5507,0.55115,0.5507,0.551,180200000.0
2009-01-16 16:12:00,0.551,0.551,0.5509,0.5509,71600001.0
2009-01-16 16:13:00,0.55095,0.55095,0.55,0.55055,265800000.0
2009-01-16 16:14:00,0.55055,0.5506,0.5499,0.55,298900001.0
2009-01-16 16:15:00,0.55,0.5501,0.54875,0.5495,70800000.0
2009-01-16 16:16:00,0.54955,0.55005,0.5492,0.54985,115400000.0
2009-01-16 16:17:00,0.54995,0.5503,0.54945,0.54955,63800000.0
2009-01-16 16:18:00,0.54955,0.54975,0.5486,0.54865,114200000.0
2009-01-16 16:19:00,0.54875,0.5496,0.54835,0.5489,52600000.0
2009-01-16 16:20:00,0.549,0.5498,0.549,0.5498,11600000.0
2009-01-16 16:21:00,0.5499,0.5499,0.54935,0.54955,21800000.0
2009-01-16 16:22:00,0.54955,0.54955,0.5488,0.5488,32000000.0
2009-01-16 16:23:00,0.5489,0.5489,0.54845,0.54875,117400000.0
2009-01-16 16:24:00,0.54875,0.54935,0.54865,0.5491,73400000.0
2009-01-16 16:25:00,0.54905,0.54905,0.54875,0.54875,19000000.0
2009-01-16 16:26:00,0.5487,0.5487,0.5483,0.5484,78000000.0
2009-01-16 16:27:00,0.5486,0.54885,0.5485,0.54885,32400000.0
2009-01-16 16:28:00,0.5489,0.549,0.54845,0.5487,38200000.0
2009-01-16 16:29:00,0.5487,0.5487,0.54855,0.54865,17400000.0
2009-01-16 16:30:00,0.54875,0.5493,0.54875,0.5493,53600000.0
2009-01-16 16:31:00,0.5493,0.54945,0.54895,0.54905,47200000.0
2009-01-16 16:32:00,0.54905,0.54905,0.54865,0.5487,31600000.0
2009-01-16 16:33:00,0.5487,0.54875,0.5487,0.54875,4000000.0
2009-01-16 16:34:00,0.54855,0.5488,0.5484,0.54845,265500000.0
2009-01-16 16:35:00,0.54855,0.54865,0.54845,0.5486,149000000.0
2009-01-16 16:36:00,0.5486,0.5486,0.5485,0.5485,40200000.0
2009-01-16 16:37:00,0.54855,0.5489,0.5485,0.5485,50000000.0
2009-01-16 16:38:00,0.5484,0.5484,0.5483,0.5484,14000000.0
2009-01-16 16:39:00,0.5484,0.5484,0.5473,0.54755,87800000.0
2009-01-16 16:40:00,0.5475,0.54755,0.54705,0.54705,67000000.0
2009-01-16 16:41:00,0.54705,0.54705,0.54605,0.5464,144800000.0
2009-01-16 16:42:00,0.54635,0.5471,0.5463,0.54705,81200000.0
2009-01-16 16:43:00,0.54705,0.5476,0.54705,0.54715,177200000.0
2009-01-16 16:44:00,0.54715,0.54775,0.54705,0.5472,96800000.0
2009-01-16 16:45:00,0.54715,0.54735,0.54715,0.5472,28000000.0
2009-01-16 16:46:00,0.5472,0.5472,0.54685,0.54695,36400000.0
2009-01-16 16:47:00,0.54705,0.5471,0.54605,0.54645,129200000.0
2009-01-16 16:48:00,0.5465,0.54685,0.5465,0.5468,52400000.0
2009-01-16 16:49:00,0.54695,0.54725,0.54665,0.54725,43800000.0
2009-01-16 16:50:00,0.54735,0.54735,0.54675,0.5469,87000000.0
2009-01-16 16:51:00,0.5469,0.54735,0.5463,0.5471,98800000.0
2009-01-16 16:52:00,0.5471,0.5471,0.5466,0.5467,63800000.0
2009-01-16 16:53:00,0.5467,0.54675,0.5461,0.5462,98600000.0
2009-01-16 16:54:00,0.54605,0.5467,0.54605,0.5466,31400000.0
2009-01-16 16:55:00,0.5465,0.5465,0.5464,0.5465,23400000.0
2009-01-16 16:56:00,0.5465,0.54665,0.54625,0.5465,33000000.0
2009-01-16 16:57:00,0.5466,0.5466,0.5462,0.54635,30200000.0
2009-01-16 16:58:00,0.5462,0.5466,0.5462,0.5462,31600000.0
2009-01-16 16:59:00,0.5462,0.5462,0.546,0.5461,31000000.0
2009-01-16 17:00:00,0.54605,0.54635,0.5459,0.5462,73800000.0
2009-01-16 17:01:00,0.54615,0.54645,0.546,0.5462,57400000.0
2009-01-16 17:02:00,0.5462,0.5462,0.54605,0.54605,7200000.0
2009-01-16 17:03:00,0.54605,0.5462,0.54585,0.546,51800000.0
2009-01-16 17:04:00,0.54595,0.54645,0.54585,0.54645,88800000.0
2009-01-16 17:05:00,0.54645,0.54645,0.54585,0.546,51000000.0
2009-01-16 17:06:00,0.546,0.5463,0.5459,0.546,74200000.0
2009-01-16 17:07:00,0.546,0.546,0.5459,0.54595,33800000.0
2009-01-16 17:08:00,0.54595,0.546,0.5456,0.5456,48400000.0
2009-01-16 17:09:00,0.5455,0.5455,0.5449,0.5452,86800000.0
2009-01-16 17:10:00,0.5452,0.5455,0.5448,0.5449,108400000.0
2009-01-16 17:11:00,0.5451,0.5454,0.54455,0.5446,103200000.0
2009-01-16 17:12:00,0.5446,0.54475,0.5445,0.5446,44200000.0
2009-01-16 17:13:00,0.54465,0.54495,0.5446,0.54495,31800000.0
2009-01-16 17:14:00,0.54495,0.5455,0.5445,0.5453,107000000.0
2009-01-16 17:15:00,0.5454,0.5454,0.54515,0.5452,42600000.0
2009-01-16 17:16:00,0.5452,0.5452,0.54435,0.54455,78200000.0
2009-01-16 17:17:00,0.54455,0.54515,0.54455,0.54465,55200000.0
2009-01-16 17:18:00,0.54455,0.54455,0.54435,0.5445,57200000.0
2009-01-16 17:19:00,0.54455,0.5447,0.5445,0.5447,29000000.0
2009-01-16 17:20:00,0.54475,0.54475,0.54425,0.54455,40000000.0
2009-01-16 17:21:00,0.5446,0.5453,0.54455,0.54505,127400000.0
2009-01-16 17:22:00,0.54505,0.5453,0.54505,0.54505,51800000.0
2009-01-16 17:23:00,0.5451,0.5453,0.54455,0.545,36000000.0
2009-01-16 17:24:00,0.54495,0.54495,0.5445,0.5448,47800000.0
2009-01-16 17:25:00,0.5448,0.54505,0.5445,0.5445,89800000.0
2009-01-16 17:26:00,0.54475,0.54495,0.5445,0.54455,138800000.0
2009-01-16 17:27:00,0.54455,0.54495,0.54445,0.54495,122200000.0
2009-01-16 17:28:00,0.54505,0.5451,0.54465,0.54505,132400000.0
2009-01-16 17:29:00,0.54495,0.54525,0.54495,0.54525,167600000.0
2009-01-16 17:30:00,0.5452,0.5461,0.54495,0.546,199600000.0
2009-01-16 17:31:00,0.546,0.5468,0.54545,0.546,171600000.0
2009-01-16 17:32:00,0.54585,0.54625,0.5457,0.54575,69400000.0
2009-01-16 17:33:00,0.54575,0.54575,0.54545,0.54555,66000000.0
2009-01-16 17:34:00,0.54555,0.54655,0.54555,0.54605,93600000.0
2009-01-16 17:35:00,0.546,0.54675,0.54595,0.546,298000000.0
2009-01-16 17:36:00,0.54615,0.54675,0.54615,0.54665,114200000.0
2009-01-16 17:37:00,0.54655,0.5469,0.54585,0.5461,126400000.0
2009-01-16 17:38:00,0.5461,0.5464,0.54605,0.54615,84400000.0
2009-01-16 17:39:00,0.5461,0.54655,0.54605,0.54625,72600000.0
2009-01-16 17:40:00,0.54625,0.54635,0.54615,0.54635,38800000.0
2009-01-16 17:41:00,0.54635,0.54655,0.54635,0.54655,43600000.0
2009-01-16 17:42:00,0.54655,0.54655,0.5462,0.5462,41200000.0
2009-01-16 17:43:00,0.5462,0.54635,0.54615,0.5463,27000000.0
2009-01-16 17:44:00,0.54635,0.54635,0.54595,0.54595,81400000.0
2009-01-16 17:45:00,0.546,0.5464,0.546,0.54635,44800000.0
2009-01-16 17:46:00,0.54635,0.5466,0.546,0.54625,145800000.0
2009-01-16 17:47:00,0.5463,0.54675,0.5463,0.5467,68800000.0
2009-01-16 17:48:00,0.54685,0.54685,0.54615,0.54615,101000000.0
2009-01-16 17:49:00,0.5461,0.5461,0.54595,0.54595,52200000.0
2009-01-16 17:50:00,0.54595,0.5462,0.5457,0.5457,245200000.0
2009-01-16 17:51:00,0.5457,0.5457,0.545,0.54515,200400000.0
2009-01-16 17:52:00,0.54515,0.5452,0.54495,0.545,73600000.0
2009-01-16 17:53:00,0.54505,0.5451,0.54445,0.54475,119200000.0
2009-01-16 17:54:00,0.54475,0.54485,0.54425,0.54445,41800000.0
2009-01-16 17:55:00,0.54445,0.5446,0.5443,0.5446,23600000.0
2009-01-16 17:56:00,0.54465,0.545,0.5446,0.5447,81200000.0
2009-01-16 17:57:00,0.54465,0.5449,0.54465,0.5448,35400000.0
2009-01-16 17:58:00,0.54475,0.54535,0.54475,0.54515,116200000.0
2009-01-16 17:59:00,0.5452,0.54535,0.54515,0.54525,167000000.0
2009-01-16 18:00:00,0.54535,0.54565,0.54515,0.54555,130600000.0
2009-01-16 18:01:00,0.54555,0.54555,0.54505,0.54505,30400000.0
2009-01-16 18:02:00,0.54505,0.54515,0.54505,0.54515,20000000.0
2009-01-16 18:03:00,0.54515,0.54545,0.54505,0.5451,39200000.0
2009-01-16 18:04:00,0.5451,0.5451,0.5451,0.5451,6000000.0
2009-01-16 18:05:00,0.5452,0.5454,0.5451,0.5451,25600000.0
2009-01-16 18:06:00,0.5451,0.5453,0.545,0.5451,22800000.0
2009-01-16 18:07:00,0.5453,0.5456,0.5453,0.54535,16200000.0
2009-01-16 18:08:00,0.5454,0.54565,0.5454,0.54565,30800000.0
2009-01-16 18:09:00,0.54565,0.54655,0.54545,0.54615,170600000.0
2009-01-16 18:10:00,0.5462,0.54635,0.54545,0.54585,215600000.0
2009-01-16 18:11:00,0.54585,0.5459,0.54545,0.54555,102200000.0
2009-01-16 18:12:00,0.54555,0.54555,0.54495,0.54525,112000000.0
2009-01-16 18:13:00,0.54525,0.5453,0.54505,0.54505,69800000.0
2009-01-16 18:14:00,0.54505,0.54515,0.54505,0.54515,57800000.0
2009-01-16 18:15:00,0.54505,0.54525,0.54505,0.54505,51600000.0
2009-01-16 18:16:00,0.54505,0.5454,0.545,0.54525,72000000.0
2009-01-16 18:17:00,0.54535,0.54535,0.5449,0.545,33100000.0
2009-01-16 18:18:00,0.54505,0.5451,0.545,0.54505,42800000.0
2009-01-16 18:19:00,0.545,0.54505,0.545,0.545,19000000.0
2009-01-16 18:20:00,0.545,0.545,0.5448,0.5448,61200000.0
2009-01-16 18:21:00,0.5449,0.54495,0.54485,0.5449,20600000.0
2009-01-16 18:22:00,0.54485,0.54485,0.54485,0.54485,4400000.0
2009-01-16 18:23:00,0.54495,0.54505,0.54475,0.5448,78200000.0
2009-01-16 18:24:00,0.5448,0.54495,0.5448,0.54485,29600000.0
2009-01-16 18:25:00,0.54485,0.54495,0.54485,0.5449,17600000.0
2009-01-16 18:26:00,0.5449,0.5452,0.54485,0.5451,55800000.0
2009-01-16 18:27:00,0.54505,0.5455,0.54495,0.5453,70400000.0
2009-01-16 18:28:00,0.54515,0.5455,0.54515,0.54525,35800000.0
2009-01-16 18:29:00,0.5452,0.5455,0.5452,0.5452,56400000.0
2009-01-16 18:30:00,0.5452,0.5455,0.5451,0.5455,117400000.0
2009-01-16 18:31:00,0.54545,0.54545,0.54455,0.54505,160600000.0
2009-01-16 18:32:00,0.54505,0.54525,0.54475,0.54505,158000000.0
2009-01-16 18:33:00,0.54505,0.54505,0.54435,0.54445,113200000.0
2009-01-16 18:34:00,0.54445,0.54445,0.54385,0.54445,70400000.0
2009-01-16 18:35:00,0.54435,0.54435,0.54385,0.54435,40200000.0
2009-01-16 18:36:00,0.54435,0.54435,0.54245,0.5425,163200000.0
2009-01-16 18:37:00,0.54245,0.54245,0.5421,0.54215,69600000.0
2009-01-16 18:38:00,0.54215,0.5427,0.54215,0.54225,85800000.0
2009-01-16 18:39:00,0.54225,0.54265,0.54215,0.54265,44800000.0
2009-01-16 18:40:00,0.5427,0.5427,0.54205,0.54235,82400000.0
2009-01-16 18:41:00,0.5424,0.54265,0.5424,0.5425,67000000.0
2009-01-16 18:42:00,0.54255,0.5426,0.54245,0.5425,53200000.0
2009-01-16 18:43:00,0.5426,0.543,0.5426,0.543,35400000.0
2009-01-16 18:44:00,0.54315,0.5433,0.54295,0.5431,70600000.0
2009-01-16 18:45:00,0.5431,0.54345,0.54305,0.5434,123000000.0
2009-01-16 18:46:00,0.5432,0.54325,0.543,0.5432,38200000.0
2009-01-16 18:47:00,0.5432,0.5433,0.54295,0.5431,65400000.0
2009-01-16 18:48:00,0.5431,0.54315,0.5431,0.5431,13000000.0
2009-01-16 18:49:00,0.5431,0.5431,0.5431,0.5431,4200000.0
2009-01-16 18:50:00,0.5431,0.5433,0.5431,0.54315,42000000.0
2009-01-16 18:51:00,0.5431,0.5434,0.5431,0.5434,85600000.0
2009-01-16 18:52:00,0.5433,0.5433,0.5431,0.5431,36400000.0
2009-01-16 18:53:00,0.54315,0.54325,0.5431,0.54315,30400000.0
2009-01-16 18:54:00,0.54315,0.5435,0.54315,0.54345,45800000.0
2009-01-16 18:55:00,0.54355,0.54375,0.54335,0.54335,96800000.0
2009-01-16 18:56:00,0.54335,0.54345,0.5417,0.542,221200000.0
2009-01-16 18:57:00,0.542,0.542,0.5409,0.5411,241200000.0
2009-01-16 18:58:00,0.541,0.5414,0.541,0.54135,176200000.0
2009-01-16 18:59:00,0.5414,0.5418,0.5411,0.5411,78800000.0
2009-01-16 19:00:00,0.5411,0.5414,0.541,0.54135,62800000.0
2009-01-16 19:01:00,0.54145,0.5419,0.54135,0.5415,147000001.0
2009-01-16 19:02:00,0.5415,0.5416,0.5415,0.5416,42800000.0
2009-01-16 19:03:00,0.54155,0.54185,0.54145,0.54145,24400000.0
2009-01-16 19:04:00,0.54175,0.54175,0.54135,0.54135,68800000.0
2009-01-16 19:05:00,0.54135,0.5415,0.54135,0.5415,36600000.0
2009-01-16 19:06:00,0.5416,0.5417,0.541,0.541,16400000.0
2009-01-16 19:07:00,0.54115,0.54155,0.54115,0.5413,36600000.0
2009-01-16 19:08:00,0.5413,0.5413,0.54115,0.54115,33400000.0
2009-01-16 19:09:00,0.54105,0.54145,0.54095,0.54145,32800000.0
2009-01-16 19:10:00,0.54145,0.54145,0.54115,0.54115,51600000.0
2009-01-16 19:11:00,0.54095,0.54115,0.54085,0.54105,21600000.0
2009-01-16 19:12:00,0.54125,0.5414,0.54095,0.54105,73200000.0
2009-01-16 19:13:00,0.54105,0.54105,0.54105,0.54105,12600000.0
2009-01-16 19:14:00,0.54072,0.54086,0.54065,0.54074,25400000.0
2009-01-16 19:15:00,0.54105,0.54105,0.54105,0.54105,8400000.0
2009-01-16 19:16:00,0.54105,0.54105,0.541,0.541,16200000.0
2009-01-16 19:17:00,0.541,0.541,0.541,0.541,5600000.0
2009-01-16 19:18:00,0.541,0.541,0.5409,0.5409,36800000.0
2009-01-16 19:19:00,0.5409,0.5409,0.5405,0.5405,52200001.0
2009-01-16 19:20:00,0.5405,0.5406,0.5401,0.5401,286000002.0
2009-01-16 19:21:00,0.54015,0.54015,0.54015,0.54015,2000000.0
2009-01-16 19:22:00,0.54025,0.54085,0.54025,0.54045,107800000.0
2009-01-16 19:23:00,0.54055,0.54075,0.5402,0.5402,70000000.0
2009-01-16 19:24:00,0.5402,0.5403,0.54015,0.54015,38400000.0
2009-01-16 19:25:00,0.54015,0.54015,0.53945,0.53955,96000000.0
2009-01-16 19:26:00,0.53975,0.53985,0.53955,0.53965,92800000.0
2009-01-16 19:27:00,0.53965,0.5397,0.53965,0.5397,20800000.0
2009-01-16 19:28:00,0.53995,0.54,0.53965,0.5399,14800000.0
2009-01-16 19:29:00,0.5401,0.54025,0.5398,0.53995,65200000.0
2009-01-16 19:30:00,0.5401,0.54075,0.53965,0.5398,78200000.0
2009-01-16 19:31:00,0.5398,0.54035,0.5398,0.54025,61000000.0
2009-01-16 19:32:00,0.54025,0.54045,0.5402,0.54045,71400000.0
2009-01-16 19:33:00,0.54045,0.54045,0.5399,0.54,33200000.0
2009-01-16 19:34:00,0.5401,0.5402,0.5399,0.5402,24000000.0
2009-01-16 19:35:00,0.54035,0.5404,0.5398,0.54,24000000.0
2009-01-16 19:36:00,0.53965,0.53965,0.5396,0.5396,9200000.0
2009-01-16 19:37:00,0.5396,0.53965,0.5396,0.53965,8400000.0
2009-01-16 19:38:00,0.5396,0.53995,0.5396,0.53975,34200000.0
2009-01-16 19:39:00,0.54,0.54,0.5399,0.5399,9200000.0
2009-01-16 19:40:00,0.5399,0.5401,0.53985,0.5401,31200000.0
2009-01-16 19:41:00,0.5401,0.5412,0.5401,0.5412,33800000.0
2009-01-16 19:42:00,0.5412,0.5416,0.5412,0.54155,62400000.0
2009-01-16 19:43:00,0.5417,0.5417,0.5417,0.5417,4000000.0
2009-01-16 19:44:00,0.5413,0.5414,0.5413,0.5414,8000000.0
2009-01-16 19:45:00,0.5414,0.5414,0.5414,0.5414,7000000.0
2009-01-16 19:46:00,0.5414,0.54145,0.54125,0.54125,16000000.0
2009-01-16 19:47:00,0.54135,0.54135,0.54125,0.54135,24400000.0
2009-01-16 19:48:00,0.54125,0.54155,0.54125,0.54155,9600000.0
2009-01-16 19:49:00,0.54155,0.54155,0.54155,0.54155,22000000.0
2009-01-16 19:50:00,0.54175,0.54185,0.5417,0.54185,12800000.0
2009-01-16 19:51:00,0.5419,0.542,0.5419,0.542,18000000.0
2009-01-16 19:52:00,0.542,0.5421,0.54155,0.54175,68000000.0
2009-01-16 19:53:00,0.5417,0.542,0.54165,0.542,59000000.0
2009-01-16 19:54:00,0.542,0.5421,0.54165,0.54165,45600000.0
2009-01-16 19:55:00,0.5417,0.5418,0.54165,0.5418,48000000.0
2009-01-16 19:56:00,0.5418,0.54195,0.5418,0.54195,5200000.0
2009-01-16 19:57:00,0.54195,0.54195,0.54165,0.54185,24000000.0
2009-01-16 19:58:00,0.54195,0.54195,0.54195,0.54195,6400000.0
2009-01-16 19:59:00,0.54195,0.54195,0.54195,0.54195,38400000.0
2009-01-16 20:00:00,0.54155,0.54165,0.54155,0.54165,27200000.0
2009-01-16 20:01:00,0.5417,0.54185,0.54165,0.54185,7800000.0
2009-01-16 20:02:00,0.54185,0.54235,0.54175,0.5422,30200000.0
2009-01-16 20:03:00,0.5424,0.5424,0.54225,0.54225,9000000.0
2009-01-16 20:04:00,0.5427,0.5429,0.5421,0.5423,157600000.0
2009-01-16 20:05:00,0.54215,0.54255,0.54215,0.5425,36600000.0
2009-01-16 20:06:00,0.54245,0.5427,0.54225,0.54245,45200000.0
2009-01-16 20:07:00,0.54245,0.54245,0.54245,0.54245,48000000.0
2009-01-16 20:08:00,0.54245,0.54245,0.5416,0.54185,36800000.0
2009-01-16 20:09:00,0.5419,0.54195,0.54185,0.54195,17600000.0
2009-01-16 20:10:00,0.54195,0.54205,0.54195,0.54205,9600000.0
2009-01-16 20:11:00,0.54195,0.54195,0.54195,0.54195,6400000.0
2009-01-16 20:12:00,0.54195,0.5425,0.54185,0.54195,36400000.0
2009-01-16 20:13:00,0.54205,0.54215,0.54205,0.54215,13600000.0
2009-01-16 20:14:00,0.54225,0.54225,0.5422,0.54225,18800000.0
2009-01-16 20:15:00,0.54225,0.54225,0.54185,0.542,31200000.0
2009-01-16 20:16:00,0.54195,0.54195,0.54195,0.54195,9800000.0
2009-01-16 20:17:00,0.54181,0.54186,0.5417,0.5417,12400000.0
2009-01-16 20:18:00,0.542,0.542,0.542,0.542,4000000.0
2009-01-16 20:19:00,0.542,0.542,0.5419,0.5419,7000000.0
2009-01-16 20:20:00,0.5419,0.5419,0.5417,0.5417,19200000.0
2009-01-16 20:21:00,0.54175,0.5418,0.54175,0.5418,9000000.0
2009-01-16 20:22:00,0.54185,0.54185,0.54185,0.54185,4400000.0
2009-01-16 20:23:00,0.5419,0.5421,0.54175,0.5419,17000000.0
2009-01-16 20:24:00,0.5419,0.5419,0.5419,0.5419,4000000.0
2009-01-16 20:25:00,0.54185,0.54195,0.5417,0.54195,28800000.0
2009-01-16 20:26:00,0.54205,0.54205,0.54145,0.54165,35400000.0
2009-01-16 20:27:00,0.5416,0.5416,0.5416,0.5416,12200000.0
2009-01-16 20:28:00,0.54165,0.54165,0.54165,0.54165,1000000.0
2009-01-16 20:29:00,0.5416,0.5416,0.5416,0.5416,5400000.0
2009-01-16 20:30:00,0.54157,0.54181,0.54146,0.54146,46200000.0
2009-01-16 20:31:00,0.5416,0.5416,0.5416,0.5416,5400000.0
2009-01-16 20:32:00,0.54135,0.54147,0.54133,0.54147,34000000.0
2009-01-16 20:33:00,0.5416,0.54165,0.5416,0.54165,11200000.0
2009-01-16 20:34:00,0.5416,0.5416,0.5416,0.5416,2800000.0
2009-01-16 20:35:00,0.54165,0.5417,0.54165,0.54165,9800000.0
2009-01-16 20:36:00,0.54185,0.54185,0.54165,0.54175,14200000.0
2009-01-16 20:37:00,0.54215,0.5423,0.5416,0.542,40000000.0
2009-01-16 20:38:00,0.5419,0.54215,0.5419,0.5421,7200000.0
2009-01-16 20:39:00,0.54205,0.54205,0.54205,0.54205,3400000.0
2009-01-16 20:40:00,0.54205,0.5421,0.54205,0.5421,7600000.0
2009-01-16 20:41:00,0.54178,0.54192,0.54176,0.54176,50200000.0
2009-01-16 20:42:00,0.5421,0.5421,0.5419,0.5419,3000000.0
2009-01-16 20:43:00,0.542,0.542,0.54185,0.54185,8400000.0
2009-01-16 20:44:00,0.54175,0.54175,0.54175,0.54175,4200000.0
2009-01-16 20:45:00,0.54175,0.5418,0.54175,0.5418,8200000.0
2009-01-16 20:46:00,0.5418,0.5418,0.5415,0.5415,15200000.0
2009-01-16 20:47:00,0.5415,0.54165,0.5413,0.5415,21400000.0
2009-01-16 20:48:00,0.5415,0.5415,0.5415,0.5415,2000000.0
2009-01-16 20:49:00,0.5415,0.5415,0.5415,0.5415,10400000.0
2009-01-16 20:50:00,0.5415,0.5415,0.5415,0.5415,2000000.0
2009-01-16 20:51:00,0.54133,0.54133,0.54114,0.54114,6000000.0
2009-01-16 20:52:00,0.5415,0.5415,0.5415,0.5415,16800000.0
2009-01-16 20:53:00,0.5415,0.5417,0.5415,0.5415,8600000.0
2009-01-16 20:54:00,0.54165,0.542,0.54165,0.542,22000000.0
2009-01-16 20:55:00,0.542,0.542,0.542,0.542,2000000.0
2009-01-16 20:56:00,0.542,0.542,0.542,0.542,8000000.0
2009-01-16 20:57:00,0.542,0.542,0.542,0.542,4000000.0
2009-01-16 20:58:00,0.542,0.542,0.542,0.542,4400000.0
2009-01-16 20:59:00,0.542,0.542,0.542,0.542,2000000.0
2009-01-16 21:00:00,0.54171,0.54195,0.5417,0.54189,24400000.0
2009-01-16 21:01:00,0.54172,0.5418,0.54147,0.54147,10200000.0
2009-01-16 21:02:00,0.54173,0.5422,0.54173,0.54213,16200000.0
2009-01-16 21:03:00,0.542,0.542,0.542,0.542,4000000.0
2009-01-16 21:04:00,0.542,0.542,0.542,0.542,6200000.0
2009-01-16 21:05:00,0.542,0.542,0.542,0.542,2000000.0
2009-01-16 21:06:00,0.542,0.54205,0.542,0.54205,3000000.0
2009-01-16 21:07:00,0.542,0.5421,0.542,0.5421,6200000.0
2009-01-16 21:08:00,0.5421,0.54245,0.5421,0.5424,10800000.0
2009-01-16 21:09:00,0.54225,0.5425,0.54215,0.5425,15200000.0
2009-01-16 21:10:00,0.5425,0.5425,0.5423,0.5423,4200000.0
2009-01-16 21:11:00,0.54225,0.54225,0.54225,0.54225,1000000.0
2009-01-16 21:12:00,0.5422,0.54285,0.54205,0.54255,37400000.0
2009-01-16 21:13:00,0.54255,0.54265,0.54235,0.54265,11200000.0
2009-01-16 21:14:00,0.54265,0.54265,0.54205,0.54205,27800000.0
2009-01-16 21:15:00,0.54205,0.54225,0.54205,0.54205,18800000.0
2009-01-16 21:16:00,0.54205,0.54205,0.54205,0.54205,2000000.0
2009-01-16 21:17:00,0.54205,0.54205,0.54205,0.54205,8200000.0
2009-01-16 21:18:00,0.54205,0.54205,0.5419,0.5419,15400000.0
2009-01-16 21:19:00,0.54185,0.54185,0.54185,0.54185,2000000.0
2009-01-16 21:20:00,0.54185,0.54215,0.54185,0.54215,6000000.0
2009-01-16 21:21:00,0.54215,0.54215,0.54205,0.54205,10400000.0
2009-01-16 21:22:00,0.54205,0.54245,0.542,0.54245,33800000.0
2009-01-16 21:23:00,0.54235,0.54245,0.54235,0.54245,2000000.0
2009-01-16 21:24:00,0.5423,0.5425,0.5423,0.5425,8600000.0
2009-01-16 21:25:00,0.54245,0.54315,0.54245,0.5431,22600000.0
2009-01-16 21:26:00,0.5431,0.54315,0.54275,0.54295,31400000.0
2009-01-16 21:27:00,0.543,0.54345,0.54275,0.5429,44200000.0
2009-01-16 21:28:00,0.54305,0.54305,0.54275,0.54275,12400000.0
2009-01-16 21:29:00,0.5429,0.5432,0.5429,0.5432,5200000.0
2009-01-16 21:30:00,0.54355,0.5445,0.54355,0.54425,24600000.0
2009-01-16 21:31:00,0.54445,0.54465,0.5443,0.5446,20000000.0
2009-01-16 21:32:00,0.5447,0.5447,0.54425,0.54435,19000000.0
2009-01-16 21:33:00,0.5444,0.5448,0.54325,0.5443,95800000.0
2009-01-16 21:34:00,0.5444,0.5447,0.5444,0.5447,18800000.0
2009-01-16 21:35:00,0.54455,0.5449,0.54455,0.5449,27600000.0
2009-01-16 21:36:00,0.5449,0.545,0.54475,0.54475,7600000.0
2009-01-16 21:37:00,0.54465,0.54575,0.54465,0.54565,37200000.0
2009-01-16 21:38:00,0.5457,0.54585,0.54505,0.5457,42600000.0
2009-01-16 21:39:00,0.546,0.5473,0.54515,0.54525,366200000.0
2009-01-16 21:40:00,0.54535,0.5461,0.54525,0.5458,118800000.0
2009-01-16 21:41:00,0.5459,0.5459,0.54515,0.54535,111400000.0
2009-01-16 21:42:00,0.54545,0.5456,0.54475,0.54505,142800000.0
2009-01-16 21:43:00,0.54505,0.54535,0.54505,0.54505,10000000.0
2009-01-16 21:44:00,0.5452,0.5452,0.5452,0.5452,5400000.0
2009-01-16 21:45:00,0.5452,0.5459,0.54495,0.5458,107600000.0
2009-01-16 21:46:00,0.5458,0.5458,0.54505,0.54505,71200000.0
2009-01-16 21:47:00,0.5453,0.54555,0.54505,0.5455,21800000.0
2009-01-16 21:48:00,0.54625,0.54645,0.5448,0.54615,72400000.0
2009-01-16 21:49:00,0.54615,0.54615,0.54595,0.54595,44200000.0
2009-01-16 21:50:00,0.54595,0.54645,0.54575,0.54645,15200000.0
2009-01-16 21:51:00,0.54558,0.5462,0.54556,0.54613,62600000.0
2009-01-16 21:52:00,0.54606,0.54606,0.54583,0.54592,24400000.0
2009-01-16 21:53:00,0.54645,0.54645,0.54645,0.54645,3200000.0
2009-01-16 21:54:00,0.54645,0.54655,0.54645,0.54645,22000000.0
2009-01-16 21:55:00,0.54626,0.54626,0.546,0.54602,45200000.0
2009-01-16 21:56:00,0.54645,0.54645,0.54635,0.54635,13600000.0
2009-01-16 21:57:00,0.54608,0.54636,0.54608,0.54633,30400000.0
2009-01-16 21:58:00,0.54615,0.5463,0.54592,0.54592,97400000.0
2009-01-16 21:59:00,0.54588,0.54637,0.54588,0.54625,56600000.0
2009-01-16 22:00:00,0.54627,0.54641,0.54611,0.54625,66400000.0
2009-01-16 22:01:00,0.5465,0.5471,0.54625,0.54675,21800000.0
2009-01-16 22:02:00,0.54675,0.54675,0.54625,0.54645,26000000.0
2009-01-16 22:03:00,0.54685,0.54685,0.5463,0.54645,60200000.0
2009-01-16 22:04:00,0.54645,0.54655,0.54645,0.54655,23400000.0
2009-01-16 22:05:00,0.54637,0.54641,0.54635,0.54636,16000000.0
2009-01-16 22:06:00,0.54636,0.54643,0.54636,0.54643,16000000.0
2009-01-16 22:07:00,0.54655,0.54655,0.54655,0.54655,2800000.0
2009-01-16 22:08:00,0.54655,0.5467,0.54655,0.5467,13600000.0
2009-01-16 22:09:00,0.5467,0.5467,0.5459,0.54615,24600000.0
2009-01-16 22:10:00,0.54635,0.54635,0.54635,0.54635,2000000.0
2009-01-16 22:11:00,0.54615,0.54645,0.5459,0.54615,48000000.0
2009-01-16 22:12:00,0.54615,0.54615,0.5461,0.5461,21600000.0
2009-01-16 22:13:00,0.5461,0.5461,0.5461,0.5461,5400000.0
2009-01-16 22:14:00,0.54604,0.54613,0.54598,0.54602,20000000.0
2009-01-16 22:15:00,0.54595,0.54595,0.54595,0.54595,5400000.0
2009-01-16 22:16:00,0.546,0.5461,0.546,0.5461,22200000.0
2009-01-16 22:17:00,0.5461,0.54655,0.5461,0.54615,21200000.0
2009-01-16 22:18:00,0.5463,0.54635,0.5463,0.54635,2200000.0
2009-01-16 22:19:00,0.5465,0.5465,0.54615,0.5462,38000000.0
2009-01-16 22:20:00,0.5464,0.54645,0.54625,0.54645,21800000.0
2009-01-16 22:21:00,0.54645,0.54645,0.5458,0.5462,50400000.0
2009-01-16 22:22:00,0.54615,0.54615,0.54535,0.5461,30200000.0
2009-01-16 22:23:00,0.5463,0.54645,0.54595,0.5461,41200000.0
2009-01-16 22:24:00,0.5461,0.5461,0.54595,0.54595,47400000.0
2009-01-16 22:25:00,0.54595,0.546,0.54535,0.54575,63000000.0
2009-01-16 22:26:00,0.54575,0.546,0.5456,0.5459,39400000.0
2009-01-16 22:27:00,0.54585,0.54585,0.54585,0.54585,2400000.0
2009-01-16 22:28:00,0.5459,0.54625,0.5456,0.54575,44200000.0
2009-01-16 22:29:00,0.54575,0.54585,0.5448,0.54515,117000000.0
2009-01-16 22:30:00,0.54515,0.54515,0.54475,0.5449,60400000.0
2009-01-16 22:31:00,0.5448,0.5449,0.5448,0.5448,28400000.0
2009-01-16 22:32:00,0.5448,0.54485,0.54475,0.54475,24800000.0
2009-01-16 22:33:00,0.5447,0.545,0.5447,0.545,21200000.0
2009-01-16 22:34:00,0.5452,0.5452,0.54505,0.54505,7400000.0
2009-01-16 22:35:00,0.54495,0.54495,0.54495,0.54495,1200000.0
2009-01-16 22:36:00,0.54495,0.54495,0.54495,0.54495,12400000.0
2009-01-16 22:37:00,0.54495,0.54495,0.54495,0.54495,5400000.0
2009-01-16 22:38:00,0.54495,0.54516,0.54486,0.54511,33600000.0
2009-01-16 22:39:00,0.545,0.545,0.545,0.545,2400000.0
2009-01-16 22:40:00,0.545,0.5456,0.545,0.5454,78400000.0
2009-01-16 22:41:00,0.5455,0.54605,0.545,0.54555,50600000.0
2009-01-16 22:42:00,0.54555,0.54555,0.5453,0.54535,127000000.0
2009-01-16 22:43:00,0.54535,0.54535,0.54505,0.54505,22400000.0
2009-01-16 22:44:00,0.54505,0.54535,0.54505,0.54525,13200000.0
2009-01-16 22:45:00,0.54535,0.54535,0.54535,0.54535,4000000.0
2009-01-16 22:46:00,0.54555,0.54655,0.54555,0.54595,90400000.0
2009-01-16 22:47:00,0.5459,0.54605,0.5458,0.54605,17000000.0
2009-01-16 22:48:00,0.54615,0.54615,0.54615,0.54615,2000000.0
2009-01-16 22:49:00,0.54588,0.54592,0.54579,0.5459,26800000.0
2009-01-16 22:50:00,0.54625,0.5466,0.5462,0.5462,16400000.0
2009-01-16 22:51:00,0.54625,0.54642,0.54603,0.54617,32400000.0
2009-01-16 22:52:00,0.5463,0.5463,0.5463,0.5463,8400000.0
2009-01-16 22:53:00,0.5463,0.54685,0.54615,0.54615,40200000.0
2009-01-16 22:54:00,0.54615,0.5465,0.5461,0.54635,24600000.0
2009-01-16 22:55:00,0.5463,0.54645,0.54625,0.54635,46400000.0
2009-01-16 22:56:00,0.5469,0.5469,0.5463,0.5463,17800000.0
2009-01-16 22:57:00,0.54645,0.5471,0.54645,0.5471,18000000.0
2009-01-16 22:58:00,0.54725,0.54725,0.54635,0.54655,22000000.0
2009-01-16 22:59:00,0.5466,0.5466,0.5466,0.5466,15600000.0
2009-01-16 23:00:00,0.5466,0.5466,0.5466,0.5466,5400000.0
2009-01-16 23:01:00,0.5465,0.54685,0.54645,0.54685,34200000.0
2009-01-16 23:02:00,0.54695,0.54695,0.5469,0.5469,8000000.0
2009-01-16 23:03:00,0.5469,0.54695,0.5469,0.5469,8000000.0
2009-01-16 23:04:00,0.54662,0.5469,0.54646,0.54661,69600000.0
2009-01-16 23:05:00,0.5469,0.54695,0.5469,0.54695,4000000.0
2009-01-16 23:06:00,0.547,0.547,0.547,0.547,2800000.0
2009-01-16 23:07:00,0.547,0.547,0.547,0.547,2400000.0
2009-01-16 23:08:00,0.547,0.547,0.547,0.547,4200000.0
2009-01-16 23:09:00,0.547,0.5471,0.5469,0.5471,20800000.0
2009-01-16 23:10:00,0.5472,0.5472,0.5468,0.5468,31000000.0
2009-01-16 23:11:00,0.5468,0.5468,0.54655,0.54655,39400000.0
2009-01-16 23:12:00,0.54635,0.54635,0.54635,0.54635,10200000.0
2009-01-16 23:13:00,0.54635,0.54635,0.54635,0.54635,1200000.0
2009-01-16 23:14:00,0.54635,0.5467,0.54635,0.5467,24800000.0
2009-01-16 23:15:00,0.54665,0.54665,0.54635,0.54635,43600000.0
2009-01-16 23:16:00,0.5464,0.5465,0.5464,0.5465,14000000.0
2009-01-16 23:17:00,0.54675,0.54685,0.5467,0.54685,6000000.0
2009-01-16 23:18:00,0.5468,0.54685,0.5464,0.5464,7200000.0
2009-01-16 23:19:00,0.54641,0.54649,0.54629,0.54635,18600000.0
2009-01-16 23:20:00,0.54628,0.54655,0.54622,0.54632,101800000.0
2009-01-16 23:21:00,0.54655,0.5468,0.54655,0.5468,6000000.0
2009-01-16 23:22:00,0.54685,0.54685,0.54655,0.54655,10400000.0
2009-01-16 23:23:00,0.54655,0.5471,0.54655,0.5471,14800000.0
2009-01-16 23:24:00,0.5465,0.54665,0.5465,0.54665,2400000.0
2009-01-16 23:25:00,0.5469,0.547,0.5469,0.547,16000000.0
2009-01-16 23:26:00,0.547,0.5471,0.547,0.547,9000000.0
2009-01-16 23:27:00,0.54705,0.54705,0.547,0.54705,7600000.0
2009-01-16 23:28:00,0.54705,0.5475,0.54695,0.54715,27000000.0
2009-01-16 23:29:00,0.54715,0.54715,0.54715,0.54715,4000000.0
2009-01-16 23:30:00,0.54697,0.54699,0.54667,0.54686,46400000.0
2009-01-16 23:31:00,0.54703,0.54703,0.54684,0.54695,48400000.0
2009-01-16 23:32:00,0.547,0.54715,0.547,0.54715,12800000.0
2009-01-16 23:33:00,0.5471,0.5473,0.5471,0.5473,11000000.0
2009-01-16 23:34:00,0.5476,0.5478,0.54685,0.54685,98200000.0
2009-01-16 23:35:00,0.5469,0.5469,0.5469,0.5469,5400000.0
2009-01-16 23:36:00,0.5469,0.5469,0.5469,0.5469,13400000.0
2009-01-16 23:37:00,0.54695,0.54695,0.54695,0.54695,5400000.0
2009-01-16 23:38:00,0.54673,0.54679,0.5466,0.54679,38200000.0
2009-01-16 23:39:00,0.54682,0.54682,0.54674,0.54678,9200000.0
2009-01-16 23:40:00,0.54705,0.5473,0.54705,0.5473,14200000.0
2009-01-16 23:41:00,0.5473,0.5473,0.5473,0.5473,1600000.0
2009-01-16 23:42:00,0.54685,0.54685,0.54685,0.54685,5400000.0
2009-01-16 23:43:00,0.54705,0.5472,0.54705,0.5472,7400000.0
2009-01-16 23:44:00,0.5472,0.54755,0.547,0.54755,21200000.0
2009-01-16 23:45:00,0.5477,0.5477,0.54635,0.54635,86200000.0
2009-01-16 23:46:00,0.54635,0.54665,0.54625,0.54665,8800000.0
2009-01-16 23:47:00,0.54665,0.54665,0.54645,0.54645,2000000.0
2009-01-16 23:48:00,0.5463,0.5463,0.5463,0.5463,10400000.0
2009-01-16 23:49:00,0.5463,0.5463,0.5463,0.5463,7600000.0
2009-01-16 23:50:00,0.5463,0.54645,0.5463,0.54645,9600000.0
2009-01-16 23:51:00,0.5463,0.5463,0.5462,0.54625,19200000.0
2009-01-16 23:52:00,0.54625,0.5479,0.54625,0.5479,16400000.0
2009-01-16 23:53:00,0.54665,0.5472,0.54665,0.54715,9600000.0
2009-01-16 23:54:00,0.547,0.547,0.547,0.547,2400000.0
2009-01-16 23:55:00,0.547,0.547,0.547,0.547,1200000.0
2009-01-16 23:56:00,0.54685,0.54685,0.54685,0.54685,3600000.0
2009-01-16 23:57:00,0.54687,0.54711,0.54663,0.54697,47600000.0
2009-01-16 23:58:00,0.54675,0.54675,0.5461,0.5462,7000000.0
2009-01-16 23:59:00,0.5462,0.5462,0.5462,0.5462,1600000.0
2009-01-19 02:00:00,0.55175,0.55195,0.55155,0.55175,33200000.0
2009-01-19 02:01:00,0.55175,0.55175,0.55175,0.55175,2200000.0
2009-01-19 02:02:00,0.55175,0.55175,0.55165,0.5517,11000000.0
2009-01-19 02:03:00,0.5518,0.5519,0.5518,0.5519,21000000.0
2009-01-19 02:04:00,0.5521,0.5521,0.5521,0.5521,8800000.0
2009-01-19 02:05:00,0.5521,0.5529,0.5521,0.5529,44000000.0
2009-01-19 02:06:00,0.5528,0.5534,0.5528,0.5533,109000000.0
2009-01-19 02:07:00,0.5533,0.5533,0.55325,0.55325,26400000.0
2009-01-19 02:08:00,0.5533,0.5533,0.5526,0.5526,72000000.0
2009-01-19 02:09:00,0.55285,0.553,0.5526,0.5526,104200000.0
2009-01-19 02:10:00,0.5526,0.5534,0.55255,0.5534,64600000.0
2009-01-19 02:11:00,0.5534,0.5535,0.55265,0.5531,56200000.0
2009-01-19 02:12:00,0.5531,0.5533,0.5531,0.5533,6600000.0
2009-01-19 02:13:00,0.5533,0.5534,0.5533,0.5534,11000000.0
2009-01-19 02:14:00,0.5534,0.5534,0.5534,0.5534,19800000.0
2009-01-19 02:15:00,0.55335,0.55335,0.55325,0.55325,15400000.0
2009-01-19 02:16:00,0.5533,0.5533,0.55325,0.55325,13200000.0
2009-01-19 02:17:00,0.5531,0.5531,0.55285,0.5529,16200000.0
2009-01-19 02:18:00,0.5529,0.5529,0.5529,0.5529,2200000.0
2009-01-19 02:19:00,0.5529,0.55315,0.55275,0.55275,22600000.0
2009-01-19 02:20:00,0.55285,0.55285,0.55285,0.55285,4400000.0
2009-01-19 02:21:00,0.55285,0.55305,0.55285,0.55305,8800000.0
2009-01-19 02:22:00,0.5529,0.553,0.55265,0.55265,66200000.0
2009-01-19 02:23:00,0.55215,0.55215,0.55185,0.55215,90800000.0
2009-01-19 02:24:00,0.5522,0.5522,0.552,0.552,24200000.0
2009-01-19 02:25:00,0.55205,0.55205,0.55205,0.55205,39200000.0
2009-01-19 02:26:00,0.55205,0.55205,0.552,0.552,33400000.0
2009-01-19 02:27:00,0.55202,0.55241,0.55171,0.55241,91600000.0
2009-01-19 02:28:00,0.5525,0.5525,0.55187,0.55187,63000000.0
2009-01-19 02:29:00,0.5519,0.55207,0.55187,0.55188,56200000.0
2009-01-19 02:30:00,0.552,0.552,0.552,0.552,2200000.0
2009-01-19 02:31:00,0.552,0.552,0.552,0.552,4400000.0
2009-01-19 02:32:00,0.552,0.55205,0.552,0.55205,17600000.0
2009-01-19 02:33:00,0.55205,0.55205,0.5513,0.5513,16800000.0
2009-01-19 02:34:00,0.55145,0.55145,0.5513,0.5513,31800000.0
2009-01-19 02:35:00,0.5513,0.5513,0.5513,0.5513,24000000.0
2009-01-19 02:36:00,0.5513,0.5513,0.5512,0.5512,7000000.0
2009-01-19 02:37:00,0.55125,0.55125,0.55125,0.55125,7800000.0
2009-01-19 02:38:00,0.5514,0.5514,0.5512,0.5512,27800000.0
2009-01-19 02:39:00,0.5512,0.5512,0.55115,0.55115,5600000.0
2009-01-19 02:40:00,0.55115,0.55115,0.55115,0.55115,6000000.0
2009-01-19 02:41:00,0.55115,0.55115,0.55115,0.55115,14000000.0
2009-01-19 02:42:00,0.55135,0.55135,0.55135,0.55135,5000000.0
2009-01-19 02:43:00,0.55135,0.55135,0.55135,0.55135,3000000.0
2009-01-19 02:44:00,0.55135,0.55135,0.551,0.551,5200000.0
2009-01-19 02:45:00,0.5511,0.5511,0.55095,0.55095,48600000.0
2009-01-19 02:46:00,0.5509,0.55105,0.5509,0.55105,46800000.0
2009-01-19 02:47:00,0.55105,0.5512,0.55105,0.5512,15400000.0
2009-01-19 02:48:00,0.5512,0.5512,0.5512,0.5512,2200000.0
2009-01-19 02:49:00,0.5512,0.5512,0.5512,0.5512,11000000.0
2009-01-19 02:50:00,0.551,0.551,0.551,0.551,27600000.0
2009-01-19 02:51:00,0.551,0.551,0.55045,0.55045,57200000.0
2009-01-19 02:52:00,0.55045,0.55065,0.55045,0.55065,121600000.0
2009-01-19 02:53:00,0.55065,0.5507,0.55065,0.5507,60400000.0
2009-01-19 02:54:00,0.5507,0.5509,0.5506,0.5506,61000000.0
2009-01-19 02:55:00,0.5506,0.55085,0.5506,0.55085,19800000.0
2009-01-19 02:56:00,0.5509,0.55105,0.5509,0.5509,47000000.0
2009-01-19 02:57:00,0.5509,0.5509,0.5507,0.5507,37400000.0
2009-01-19 02:58:00,0.5507,0.5507,0.5505,0.5507,31200000.0
2009-01-19 02:59:00,0.55075,0.5508,0.5506,0.5506,101200000.0
2009-01-19 03:00:00,0.55065,0.5509,0.55065,0.5509,54200000.0
2009-01-19 03:01:00,0.5509,0.5509,0.5508,0.5509,25000000.0
2009-01-19 03:02:00,0.5509,0.55115,0.5509,0.55115,36200000.0
2009-01-19 03:03:00,0.55115,0.55115,0.55095,0.55095,61199999.0
2009-01-19 03:04:00,0.55095,0.55095,0.55095,0.55095,4400000.0
2009-01-19 03:05:00,0.55068,0.55075,0.55043,0.55043,93600000.0
2009-01-19 03:06:00,0.5505,0.55068,0.5505,0.55059,48600000.0
2009-01-19 03:07:00,0.55095,0.55095,0.55085,0.55085,16400000.0
2009-01-19 03:08:00,0.55075,0.55075,0.5507,0.55075,29600000.0
2009-01-19 03:09:00,0.55075,0.55095,0.55065,0.55095,50600000.0
2009-01-19 03:10:00,0.55095,0.55095,0.55095,0.55095,2200000.0
2009-01-19 03:11:00,0.55095,0.55095,0.55095,0.55095,23800000.0
2009-01-19 03:12:00,0.55105,0.55105,0.5507,0.55095,33400000.0
2009-01-19 03:13:00,0.55095,0.55095,0.55095,0.55095,4400000.0
2009-01-19 03:14:00,0.55095,0.55095,0.55095,0.55095,15200000.0
2009-01-19 03:15:00,0.55069,0.5508,0.55052,0.5506,134400000.0
2009-01-19 03:16:00,0.55105,0.55105,0.55105,0.55105,2200000.0
2009-01-19 03:17:00,0.55105,0.55105,0.5504,0.55095,30800000.0
2009-01-19 03:18:00,0.55095,0.55095,0.55095,0.55095,37800000.0
2009-01-19 03:19:00,0.55095,0.55095,0.55095,0.55095,6600000.0
2009-01-19 03:20:00,0.5509,0.55095,0.5504,0.5508,108800000.0
2009-01-19 03:21:00,0.5507,0.5507,0.55045,0.55055,46200000.0
2009-01-19 03:22:00,0.55055,0.55065,0.55055,0.55055,48200000.0
2009-01-19 03:23:00,0.55026,0.55055,0.55011,0.55034,58800000.0
2009-01-19 03:24:00,0.55055,0.55075,0.55055,0.55075,54600000.0
2009-01-19 03:25:00,0.55075,0.55075,0.5507,0.5507,12000000.0
2009-01-19 03:26:00,0.55075,0.55075,0.55055,0.5506,96000000.0
2009-01-19 03:27:00,0.55055,0.5506,0.55055,0.5506,22600000.0
2009-01-19 03:28:00,0.5506,0.5507,0.5505,0.5506,74400000.0
2009-01-19 03:29:00,0.5506,0.55105,0.5506,0.55105,70600000.0
2009-01-19 03:30:00,0.55105,0.5516,0.55105,0.5512,57000000.0
2009-01-19 03:31:00,0.55125,0.55125,0.55115,0.55115,34000000.0
2009-01-19 03:32:00,0.55125,0.55125,0.55125,0.55125,4400000.0
2009-01-19 03:33:00,0.5512,0.5512,0.5512,0.5512,11000000.0
2009-01-19 03:34:00,0.55086,0.55092,0.55055,0.55077,36000000.0
2009-01-19 03:35:00,0.55135,0.5514,0.551,0.551,22000000.0
2009-01-19 03:36:00,0.551,0.551,0.551,0.551,6600000.0
2009-01-19 03:37:00,0.5509,0.551,0.5509,0.551,13600000.0
2009-01-19 03:38:00,0.551,0.5512,0.551,0.5512,8800000.0
2009-01-19 03:39:00,0.55125,0.55125,0.55125,0.55125,2200000.0
2009-01-19 03:40:00,0.55125,0.55125,0.551,0.551,45200000.0
2009-01-19 03:41:00,0.5509,0.5509,0.5508,0.5508,14200000.0
2009-01-19 03:42:00,0.55049,0.55064,0.55042,0.55064,94800000.0
2009-01-19 03:43:00,0.55075,0.55115,0.55075,0.55115,21800000.0
2009-01-19 03:44:00,0.55115,0.55115,0.55115,0.55115,6600000.0
2009-01-19 03:45:00,0.5511,0.55145,0.551,0.55145,24200000.0
2009-01-19 03:46:00,0.5514,0.55145,0.5514,0.55145,8200000.0
2009-01-19 03:47:00,0.55135,0.55145,0.551,0.55115,24200000.0
2009-01-19 03:48:00,0.55105,0.55105,0.55105,0.55105,13600000.0
2009-01-19 03:49:00,0.55105,0.55135,0.55105,0.55135,18200000.0
2009-01-19 03:50:00,0.5514,0.5514,0.55105,0.5512,81400000.0
2009-01-19 03:51:00,0.5511,0.5511,0.55105,0.5511,133800000.0
2009-01-19 03:52:00,0.55105,0.5511,0.55105,0.55105,20400000.0
2009-01-19 03:53:00,0.55105,0.5511,0.55105,0.5511,27200000.0
2009-01-19 03:54:00,0.55115,0.5513,0.55115,0.5513,14200000.0
2009-01-19 03:55:00,0.5513,0.5513,0.5513,0.5513,4400000.0
2009-01-19 03:56:00,0.5513,0.55165,0.5513,0.5516,55000000.0
2009-01-19 03:57:00,0.55175,0.55195,0.55175,0.5519,19200000.0
2009-01-19 03:58:00,0.5519,0.5519,0.55155,0.5516,40000000.0
2009-01-19 03:59:00,0.55155,0.5516,0.5514,0.5516,35200000.0
2009-01-19 04:00:00,0.5516,0.5516,0.55115,0.55115,17400000.0
2009-01-19 04:01:00,0.55115,0.55115,0.551,0.551,6400000.0
2009-01-19 04:02:00,0.55115,0.55135,0.5511,0.55135,4000000.0
2009-01-19 04:03:00,0.55125,0.55125,0.55125,0.55125,1600000.0
2009-01-19 04:04:00,0.5514,0.5514,0.5514,0.5514,4000000.0
2009-01-19 04:05:00,0.55125,0.55135,0.55125,0.55135,12800000.0
2009-01-19 04:06:00,0.5514,0.55145,0.5514,0.55145,2000000.0
2009-01-19 04:07:00,0.5514,0.5517,0.5514,0.5517,4000000.0
2009-01-19 04:08:00,0.55105,0.5512,0.55105,0.5512,4600000.0
2009-01-19 04:09:00,0.5512,0.5512,0.5512,0.5512,11000000.0
2009-01-19 04:10:00,0.551,0.5511,0.551,0.5511,43600000.0
2009-01-19 04:11:00,0.5513,0.55145,0.5513,0.55145,32000000.0
2009-01-19 04:12:00,0.5514,0.55145,0.55135,0.55135,7600000.0
2009-01-19 04:13:00,0.55125,0.5517,0.55125,0.5517,17400000.0
2009-01-19 04:14:00,0.5517,0.5517,0.5517,0.5517,24200000.0
2009-01-19 04:15:00,0.5517,0.5517,0.5514,0.55145,27600000.0
2009-01-19 04:16:00,0.55145,0.5515,0.5514,0.5514,9800000.0
2009-01-19 04:17:00,0.5514,0.5518,0.55135,0.5514,49200000.0
2009-01-19 04:18:00,0.55145,0.5515,0.5513,0.5515,10800000.0
2009-01-19 04:19:00,0.55119,0.55132,0.5509,0.55132,22000000.0
2009-01-19 04:20:00,0.55143,0.55156,0.55143,0.55149,12400000.0
2009-01-19 04:21:00,0.5515,0.5516,0.5515,0.5516,4200000.0
2009-01-19 04:22:00,0.5515,0.55155,0.5515,0.55155,8800000.0
2009-01-19 04:23:00,0.55165,0.55165,0.55155,0.5516,19000000.0
2009-01-19 04:24:00,0.5516,0.55165,0.5516,0.5516,11200000.0
2009-01-19 04:25:00,0.55165,0.55165,0.55165,0.55165,1000000.0
2009-01-19 04:26:00,0.5516,0.5516,0.5513,0.5513,31800000.0
2009-01-19 04:27:00,0.5513,0.55145,0.5512,0.5513,23200000.0
2009-01-19 04:28:00,0.55125,0.5513,0.5512,0.5513,14600000.0
2009-01-19 04:29:00,0.55125,0.55155,0.55125,0.55155,17600000.0
2009-01-19 04:30:00,0.5517,0.5521,0.5517,0.5521,16400000.0
2009-01-19 04:31:00,0.5521,0.5521,0.55155,0.5516,21200000.0
2009-01-19 04:32:00,0.5516,0.5516,0.5515,0.5515,20200000.0
2009-01-19 04:33:00,0.5515,0.55175,0.5515,0.55175,13200000.0
2009-01-19 04:34:00,0.5518,0.5518,0.5515,0.5517,58600000.0
2009-01-19 04:35:00,0.5516,0.5517,0.55155,0.55155,34400000.0
2009-01-19 04:36:00,0.5516,0.5517,0.5515,0.5517,34000000.0
2009-01-19 04:37:00,0.5517,0.5517,0.5517,0.5517,11000000.0
2009-01-19 04:38:00,0.5519,0.5519,0.5517,0.55185,38200000.0
2009-01-19 04:39:00,0.5519,0.5519,0.5517,0.5517,14000000.0
2009-01-19 04:40:00,0.5519,0.552,0.5519,0.552,8800000.0
2009-01-19 04:41:00,0.5521,0.55255,0.5521,0.5525,90200000.0
2009-01-19 04:42:00,0.5524,0.5524,0.552,0.55225,23600000.0
2009-01-19 04:43:00,0.55235,0.55235,0.552,0.552,26400000.0
2009-01-19 04:44:00,0.552,0.55225,0.552,0.5521,35200000.0
2009-01-19 04:45:00,0.5521,0.5521,0.55175,0.55175,37600000.0
2009-01-19 04:46:00,0.5518,0.5518,0.55165,0.55165,17600000.0
2009-01-19 04:47:00,0.5516,0.5516,0.55145,0.55145,7600000.0
2009-01-19 04:48:00,0.5516,0.55205,0.5516,0.55205,39600000.0
2009-01-19 04:49:00,0.5521,0.5523,0.5521,0.5523,24200000.0
2009-01-19 04:50:00,0.55201,0.55206,0.55148,0.55152,61400000.0
2009-01-19 04:51:00,0.55137,0.55199,0.55137,0.5517,99400000.0
2009-01-19 04:52:00,0.55175,0.55193,0.55144,0.55176,101000000.0
2009-01-19 04:53:00,0.5523,0.5523,0.5523,0.5523,2200000.0
2009-01-19 04:54:00,0.5522,0.5522,0.5522,0.5522,3600000.0
2009-01-19 04:55:00,0.5522,0.5522,0.55205,0.55215,16800000.0
2009-01-19 04:56:00,0.55225,0.55245,0.5521,0.55225,71400000.0
2009-01-19 04:57:00,0.55225,0.55225,0.5522,0.5522,14200000.0
2009-01-19 04:58:00,0.55235,0.55245,0.5522,0.55235,35200000.0
2009-01-19 04:59:00,0.55235,0.55235,0.55225,0.55225,29000000.0
2009-01-19 05:00:00,0.55188,0.55232,0.55163,0.55187,28400000.0
2009-01-19 05:01:00,0.5523,0.5523,0.5523,0.5523,2200000.0
2009-01-19 05:02:00,0.5523,0.55235,0.5523,0.55235,33600000.0
2009-01-19 05:03:00,0.55235,0.55235,0.5523,0.5523,43000000.0
2009-01-19 05:04:00,0.55235,0.55235,0.55225,0.55225,61200000.0
2009-01-19 05:05:00,0.55225,0.5523,0.5522,0.5523,23600000.0
2009-01-19 05:06:00,0.55235,0.5524,0.55235,0.55235,13000000.0
2009-01-19 05:07:00,0.5524,0.5524,0.5524,0.5524,4400000.0
2009-01-19 05:08:00,0.5525,0.5525,0.55245,0.55245,10800000.0
2009-01-19 05:09:00,0.55245,0.55245,0.55245,0.55245,2200000.0
2009-01-19 05:10:00,0.55189,0.55191,0.55178,0.55181,14200000.0
2009-01-19 05:11:00,0.5524,0.5524,0.5524,0.5524,2200000.0
2009-01-19 05:12:00,0.5524,0.5524,0.5524,0.5524,1800000.0
2009-01-19 05:13:00,0.5524,0.55265,0.5524,0.55265,13400000.0
2009-01-19 05:14:00,0.55265,0.5536,0.55265,0.55325,49400000.0
2009-01-19 05:15:00,0.5534,0.5544,0.5534,0.5542,90000000.0
2009-01-19 05:16:00,0.5541,0.5541,0.55345,0.5541,50600000.0
2009-01-19 05:17:00,0.5541,0.5543,0.554,0.55405,159600000.0
2009-01-19 05:18:00,0.55405,0.5541,0.5535,0.5535,64800000.0
2009-01-19 05:19:00,0.5535,0.55355,0.5528,0.5528,41200000.0
2009-01-19 05:20:00,0.55295,0.55345,0.55275,0.55345,56400000.0
2009-01-19 05:21:00,0.55345,0.5538,0.55345,0.5538,33000000.0
2009-01-19 05:22:00,0.5538,0.5539,0.55365,0.55385,34400000.0
2009-01-19 05:23:00,0.5537,0.55385,0.55315,0.55315,34200000.0
2009-01-19 05:24:00,0.55325,0.55345,0.55325,0.55345,23600000.0
2009-01-19 05:25:00,0.55345,0.55355,0.55325,0.55325,18200000.0
2009-01-19 05:26:00,0.55345,0.55365,0.55345,0.55345,15400000.0
2009-01-19 05:27:00,0.5534,0.55395,0.5534,0.55345,33200000.0
2009-01-19 05:28:00,0.5537,0.5537,0.55335,0.55355,25800000.0
2009-01-19 05:29:00,0.55355,0.55355,0.5533,0.5533,9400000.0
2009-01-19 05:30:00,0.5533,0.55355,0.5532,0.5532,42400000.0
2009-01-19 05:31:00,0.55335,0.55385,0.55335,0.55385,26800000.0
2009-01-19 05:32:00,0.55385,0.55395,0.55385,0.55395,14000000.0
2009-01-19 05:33:00,0.55385,0.55395,0.55355,0.55375,48000000.0
2009-01-19 05:34:00,0.55375,0.55375,0.55355,0.55375,22600000.0
2009-01-19 05:35:00,0.55375,0.55375,0.5529,0.5529,50800000.0
2009-01-19 05:36:00,0.55285,0.5532,0.55265,0.55285,46400000.0
2009-01-19 05:37:00,0.55285,0.5532,0.55285,0.55305,6200000.0
2009-01-19 05:38:00,0.55295,0.55295,0.5528,0.5528,3000000.0
2009-01-19 05:39:00,0.5527,0.55295,0.5527,0.55295,6000000.0
2009-01-19 05:40:00,0.553,0.55305,0.553,0.55305,16600000.0
2009-01-19 05:41:00,0.55305,0.55325,0.5528,0.55325,14600000.0
2009-01-19 05:42:00,0.5534,0.5534,0.5534,0.5534,4000000.0
2009-01-19 05:43:00,0.5534,0.5536,0.5533,0.5535,26800000.0
2009-01-19 05:44:00,0.55303,0.55319,0.55285,0.55301,52600000.0
2009-01-19 05:45:00,0.55365,0.5538,0.55355,0.5538,44400000.0
2009-01-19 05:46:00,0.5538,0.5541,0.5538,0.5539,20000000.0
2009-01-19 05:47:00,0.5539,0.5539,0.5539,0.5539,9000000.0
2009-01-19 05:48:00,0.5541,0.5542,0.55385,0.5539,28600000.0
2009-01-19 05:49:00,0.5539,0.55425,0.5533,0.5533,64000000.0
2009-01-19 05:50:00,0.55335,0.5541,0.5531,0.5541,44800000.0
2009-01-19 05:51:00,0.5541,0.5541,0.554,0.554,7200000.0
2009-01-19 05:52:00,0.554,0.554,0.5534,0.55355,39800000.0
2009-01-19 05:53:00,0.5536,0.5541,0.5536,0.5541,57600000.0
2009-01-19 05:54:00,0.5539,0.5539,0.5536,0.55365,19600000.0
2009-01-19 05:55:00,0.55345,0.55345,0.55345,0.55345,1800000.0
2009-01-19 05:56:00,0.5539,0.55395,0.5539,0.55395,3800000.0
2009-01-19 05:57:00,0.55395,0.554,0.5538,0.5538,30400000.0
2009-01-19 05:58:00,0.554,0.554,0.5535,0.5538,63600000.0
2009-01-19 05:59:00,0.5537,0.5537,0.5532,0.5532,43400000.0
2009-01-19 06:00:00,0.5533,0.5535,0.5532,0.5535,38600000.0
2009-01-19 06:01:00,0.5534,0.5536,0.5533,0.5536,58400000.0
2009-01-19 06:02:00,0.5536,0.5536,0.553,0.5532,48200000.0
2009-01-19 06:03:00,0.553,0.5534,0.5528,0.55285,148200001.0
2009-01-19 06:04:00,0.55295,0.55295,0.55295,0.55295,9800000.0
2009-01-19 06:05:00,0.55295,0.55325,0.55295,0.5532,38600000.0
2009-01-19 06:06:00,0.5532,0.5534,0.55285,0.5534,59400000.0
2009-01-19 06:07:00,0.5534,0.5534,0.55335,0.5534,47600000.0
2009-01-19 06:08:00,0.5534,0.5534,0.55335,0.5534,64400000.0
2009-01-19 06:09:00,0.5534,0.5534,0.55325,0.5534,46200000.0
2009-01-19 06:10:00,0.5534,0.5534,0.55335,0.5534,55400000.0
2009-01-19 06:11:00,0.5534,0.5539,0.5534,0.5539,23000000.0
2009-01-19 06:12:00,0.55344,0.55346,0.55307,0.5534,53200000.0
2009-01-19 06:13:00,0.55327,0.55327,0.553,0.553,51000000.0
2009-01-19 06:14:00,0.55284,0.55352,0.55284,0.55346,51000000.0
2009-01-19 06:15:00,0.55385,0.55385,0.5538,0.55385,8400000.0
2009-01-19 06:16:00,0.55319,0.55368,0.55314,0.55368,20600000.0
2009-01-19 06:17:00,0.55385,0.55385,0.55385,0.55385,9000000.0
2009-01-19 06:18:00,0.55331,0.55363,0.55316,0.55348,55600000.0
2009-01-19 06:19:00,0.5539,0.5539,0.55385,0.55385,9600000.0
2009-01-19 06:20:00,0.55385,0.5539,0.55385,0.55385,7800000.0
2009-01-19 06:21:00,0.55327,0.55339,0.55324,0.55335,30800000.0
2009-01-19 06:22:00,0.5536,0.5536,0.55315,0.55315,66800000.0
2009-01-19 06:23:00,0.55319,0.55374,0.55317,0.55369,111200000.0
2009-01-19 06:24:00,0.55326,0.55372,0.55326,0.55346,48400000.0
2009-01-19 06:25:00,0.55385,0.55385,0.5535,0.5535,30000000.0
2009-01-19 06:26:00,0.55328,0.55354,0.55326,0.55333,16200000.0
2009-01-19 06:27:00,0.55311,0.55346,0.55311,0.55335,39600000.0
2009-01-19 06:28:00,0.55331,0.55344,0.55316,0.55317,14600000.0
2009-01-19 06:29:00,0.55332,0.55332,0.55313,0.55328,43000000.0
2009-01-19 06:30:00,0.5535,0.5535,0.5535,0.5535,6000000.0
2009-01-19 06:31:00,0.5535,0.5535,0.5535,0.5535,11000000.0
2009-01-19 06:32:00,0.5535,0.5535,0.5535,0.5535,3600000.0
2009-01-19 06:33:00,0.5532,0.55338,0.5532,0.55322,33200000.0
2009-01-19 06:34:00,0.55323,0.55337,0.55311,0.55314,49000000.0
2009-01-19 06:35:00,0.5531,0.55342,0.5531,0.55327,57200000.0
2009-01-19 06:36:00,0.5534,0.5534,0.55335,0.55335,14000000.0
2009-01-19 06:37:00,0.5532,0.55325,0.55285,0.55325,15800000.0
2009-01-19 06:38:00,0.55335,0.55335,0.55335,0.55335,1000000.0
2009-01-19 06:39:00,0.5533,0.5533,0.5533,0.5533,1800000.0
2009-01-19 06:40:00,0.5535,0.5535,0.5535,0.5535,1800000.0
2009-01-19 06:41:00,0.55316,0.5533,0.55293,0.55303,36200000.0
2009-01-19 06:42:00,0.5535,0.55365,0.5535,0.5535,9000000.0
2009-01-19 06:43:00,0.5535,0.5535,0.5535,0.5535,1800000.0
2009-01-19 06:44:00,0.5535,0.5535,0.5535,0.5535,7200000.0
2009-01-19 06:45:00,0.5535,0.5538,0.55345,0.55345,37600000.0
2009-01-19 06:46:00,0.55355,0.55355,0.55315,0.5532,43400000.0
2009-01-19 06:47:00,0.55325,0.5534,0.5531,0.55335,54600000.0
2009-01-19 06:48:00,0.5534,0.5534,0.553,0.5531,92000000.0
2009-01-19 06:49:00,0.553,0.553,0.55285,0.5529,44800000.0
2009-01-19 06:50:00,0.5529,0.55295,0.5529,0.5529,32200000.0
2009-01-19 06:51:00,0.5528,0.553,0.5528,0.553,17600000.0
2009-01-19 06:52:00,0.553,0.55305,0.553,0.55305,5200000.0
2009-01-19 06:53:00,0.553,0.55315,0.55295,0.55315,24800000.0
2009-01-19 06:54:00,0.55335,0.55355,0.55335,0.55335,50400000.0
2009-01-19 06:55:00,0.55335,0.5535,0.55335,0.55345,55400000.0
2009-01-19 06:56:00,0.5535,0.55355,0.5528,0.55295,80400000.0
2009-01-19 06:57:00,0.5531,0.5532,0.55275,0.55285,88800000.0
2009-01-19 06:58:00,0.55285,0.55285,0.5527,0.5527,53400000.0
2009-01-19 06:59:00,0.5526,0.5527,0.5524,0.5526,56400000.0
2009-01-19 07:00:00,0.5527,0.5527,0.55245,0.55245,63400000.0
2009-01-19 07:01:00,0.55245,0.55245,0.5521,0.5522,24400000.0
2009-01-19 07:02:00,0.55215,0.55245,0.55215,0.55245,43400000.0
2009-01-19 07:03:00,0.55245,0.55255,0.55245,0.55255,10800000.0
2009-01-19 07:04:00,0.55245,0.55245,0.55245,0.55245,10000000.0
2009-01-19 07:05:00,0.55245,0.553,0.55245,0.5528,55200000.0
2009-01-19 07:06:00,0.5528,0.5533,0.5528,0.553,44200000.0
2009-01-19 07:07:00,0.55335,0.55335,0.5533,0.5533,3000000.0
2009-01-19 07:08:00,0.55315,0.5533,0.55315,0.5533,8000000.0
2009-01-19 07:09:00,0.5533,0.5533,0.55315,0.55315,16400000.0
2009-01-19 07:10:00,0.55278,0.55286,0.55267,0.55274,26600000.0
2009-01-19 07:11:00,0.55273,0.55303,0.55273,0.5528,17400000.0
2009-01-19 07:12:00,0.55278,0.55296,0.55268,0.55268,39400000.0
2009-01-19 07:13:00,0.55305,0.55305,0.55285,0.55285,10400000.0
2009-01-19 07:14:00,0.55285,0.55285,0.5527,0.55275,28000000.0
2009-01-19 07:15:00,0.5527,0.5527,0.55265,0.55265,6200000.0
2009-01-19 07:16:00,0.5527,0.5527,0.55265,0.55265,6200000.0
2009-01-19 07:17:00,0.5527,0.5527,0.55265,0.55265,6200000.0
2009-01-19 07:18:00,0.5527,0.5527,0.55265,0.55265,6200000.0
2009-01-19 07:19:00,0.5527,0.5527,0.5527,0.5527,8800000.0
2009-01-19 07:20:00,0.5526,0.5527,0.5526,0.5527,22000000.0
2009-01-19 07:21:00,0.5526,0.5528,0.5526,0.5528,13400000.0
2009-01-19 07:22:00,0.55247,0.55278,0.55228,0.55239,104400000.0
2009-01-19 07:23:00,0.55275,0.55275,0.55275,0.55275,10000000.0
2009-01-19 07:24:00,0.55275,0.55275,0.55275,0.55275,8200000.0
2009-01-19 07:25:00,0.55275,0.55275,0.55275,0.55275,8200000.0
2009-01-19 07:26:00,0.55295,0.553,0.55295,0.553,3200000.0
2009-01-19 07:27:00,0.55295,0.55295,0.55295,0.55295,9600000.0
2009-01-19 07:28:00,0.55286,0.55299,0.55273,0.55299,28800000.0
2009-01-19 07:29:00,0.553,0.55325,0.55285,0.55315,70800000.0
2009-01-19 07:30:00,0.55335,0.55335,0.55305,0.55305,65200000.0
2009-01-19 07:31:00,0.553,0.553,0.55295,0.55295,10600000.0
2009-01-19 07:32:00,0.55253,0.55295,0.55253,0.55295,52400000.0
2009-01-19 07:33:00,0.55295,0.55295,0.55295,0.55295,18000000.0
2009-01-19 07:34:00,0.55275,0.55275,0.5526,0.5526,15400000.0
2009-01-19 07:35:00,0.5524,0.5524,0.5524,0.5524,35800000.0
2009-01-19 07:36:00,0.55245,0.55245,0.5524,0.55245,31600000.0
2009-01-19 07:37:00,0.55245,0.5526,0.55245,0.55255,36400000.0
2009-01-19 07:38:00,0.55242,0.55242,0.55218,0.5522,16400000.0
2009-01-19 07:39:00,0.5525,0.5525,0.5525,0.5525,18400000.0
2009-01-19 07:40:00,0.5522,0.55256,0.55199,0.55242,38600000.0
2009-01-19 07:41:00,0.5525,0.5525,0.55245,0.55245,11000000.0
2009-01-19 07:42:00,0.5521,0.55236,0.55204,0.55209,13200000.0
2009-01-19 07:43:00,0.55245,0.5527,0.55245,0.5527,26000000.0
2009-01-19 07:44:00,0.55234,0.55243,0.55225,0.55243,69000000.0
2009-01-19 07:45:00,0.55246,0.55246,0.55185,0.55223,108800000.0
2009-01-19 07:46:00,0.55255,0.55255,0.55245,0.55245,49199999.0
2009-01-19 07:47:00,0.55245,0.55255,0.55245,0.55245,48400000.0
2009-01-19 07:48:00,0.5525,0.5527,0.5525,0.5527,6000000.0
2009-01-19 07:49:00,0.5527,0.5527,0.55245,0.55255,30600000.0
2009-01-19 07:50:00,0.5525,0.5525,0.55245,0.55245,24200000.0
2009-01-19 07:51:00,0.55226,0.55226,0.55205,0.55215,30800000.0
2009-01-19 07:52:00,0.55203,0.55235,0.55202,0.55202,50400000.0
2009-01-19 07:53:00,0.55199,0.55231,0.55199,0.55205,108200000.0
2009-01-19 07:54:00,0.5525,0.5526,0.5525,0.5526,20400000.0
2009-01-19 07:55:00,0.5526,0.5526,0.5525,0.5525,16800000.0
2009-01-19 07:56:00,0.552,0.55244,0.552,0.5524,33400000.0
2009-01-19 07:57:00,0.5525,0.5525,0.55245,0.5525,20600000.0
2009-01-19 07:58:00,0.5525,0.5525,0.5524,0.5524,68000000.0
2009-01-19 07:59:00,0.5524,0.5524,0.55235,0.55235,6000000.0
2009-01-19 08:00:00,0.55235,0.5525,0.55235,0.5525,12000000.0
2009-01-19 08:01:00,0.55216,0.55233,0.55216,0.55222,33000000.0
2009-01-19 08:02:00,0.55245,0.55245,0.55245,0.55245,20400000.0
2009-01-19 08:03:00,0.5524,0.5524,0.5524,0.5524,7200000.0
2009-01-19 08:04:00,0.5526,0.5527,0.5524,0.5524,42400000.0
2009-01-19 08:05:00,0.5524,0.5524,0.5522,0.5522,25400000.0
2009-01-19 08:06:00,0.55202,0.55227,0.55168,0.55181,58000000.0
2009-01-19 08:07:00,0.55176,0.552,0.55161,0.552,40400000.0
2009-01-19 08:08:00,0.5521,0.5521,0.552,0.55205,20400000.0
2009-01-19 08:09:00,0.55205,0.5521,0.55205,0.5521,8800000.0
2009-01-19 08:10:00,0.55194,0.55214,0.5518,0.55184,19600000.0
2009-01-19 08:11:00,0.55171,0.55171,0.5515,0.5517,15000000.0
2009-01-19 08:12:00,0.55177,0.55205,0.55168,0.55205,33200000.0
2009-01-19 08:13:00,0.55193,0.55202,0.55165,0.55172,57400000.0
2009-01-19 08:14:00,0.5521,0.5521,0.5521,0.5521,8800000.0
2009-01-19 08:15:00,0.5521,0.5521,0.5521,0.5521,13200000.0
2009-01-19 08:16:00,0.55235,0.55245,0.55225,0.55225,8400000.0
2009-01-19 08:17:00,0.55225,0.5524,0.55225,0.5524,13200000.0
2009-01-19 08:18:00,0.5523,0.5523,0.55185,0.5521,17800000.0
2009-01-19 08:19:00,0.55185,0.55185,0.55185,0.55185,31200000.0
2009-01-19 08:20:00,0.55195,0.55235,0.55195,0.55235,30800000.0
2009-01-19 08:21:00,0.55255,0.5526,0.5524,0.55255,46000000.0
2009-01-19 08:22:00,0.5526,0.5526,0.5526,0.5526,9000000.0
2009-01-19 08:23:00,0.5526,0.5528,0.5526,0.5528,17600000.0
2009-01-19 08:24:00,0.5528,0.5528,0.5527,0.5527,20000000.0
2009-01-19 08:25:00,0.5527,0.5527,0.5527,0.5527,4400000.0
2009-01-19 08:26:00,0.55265,0.5527,0.55265,0.5527,28800000.0
2009-01-19 08:27:00,0.55247,0.55258,0.55231,0.55251,61600000.0
2009-01-19 08:28:00,0.5526,0.5526,0.5519,0.5521,57400000.0
2009-01-19 08:29:00,0.55225,0.55225,0.55225,0.55225,10800000.0
2009-01-19 08:30:00,0.55225,0.55225,0.5521,0.5521,13200000.0
2009-01-19 08:31:00,0.5521,0.55225,0.55205,0.55225,25400000.0
2009-01-19 08:32:00,0.55186,0.55227,0.55186,0.55207,30400000.0
2009-01-19 08:33:00,0.5522,0.5522,0.55195,0.55195,37400000.0
2009-01-19 08:34:00,0.55195,0.55225,0.55195,0.55225,41200000.0
2009-01-19 08:35:00,0.55225,0.5524,0.55225,0.5524,24000000.0
2009-01-19 08:36:00,0.55245,0.55245,0.55245,0.55245,24600000.0
2009-01-19 08:37:00,0.5522,0.55233,0.5518,0.5521,80600000.0
2009-01-19 08:38:00,0.55245,0.55265,0.55245,0.55255,35000000.0
2009-01-19 08:39:00,0.5525,0.5526,0.5525,0.5526,33000000.0
2009-01-19 08:40:00,0.55265,0.55325,0.55265,0.55275,45200000.0
2009-01-19 08:41:00,0.55275,0.55275,0.552,0.55245,127600000.0
2009-01-19 08:42:00,0.5524,0.5524,0.55225,0.55225,21400000.0
2009-01-19 08:43:00,0.55225,0.5524,0.5521,0.5522,58600000.0
2009-01-19 08:44:00,0.55215,0.5522,0.55215,0.5522,24200000.0
2009-01-19 08:45:00,0.55215,0.55215,0.552,0.5521,14600000.0
2009-01-19 08:46:00,0.55195,0.55195,0.55195,0.55195,45600000.0
2009-01-19 08:47:00,0.55195,0.552,0.55195,0.552,41800000.0
2009-01-19 08:48:00,0.552,0.552,0.55195,0.55195,65800000.0
2009-01-19 08:49:00,0.55195,0.55215,0.55195,0.55215,50800000.0
2009-01-19 08:50:00,0.5521,0.5523,0.55205,0.55205,65400000.0
2009-01-19 08:51:00,0.55205,0.55225,0.55205,0.5521,10600000.0
2009-01-19 08:52:00,0.5522,0.5525,0.5522,0.5525,16200000.0
2009-01-19 08:53:00,0.55245,0.55245,0.55245,0.55245,1800000.0
2009-01-19 08:54:00,0.55245,0.5525,0.5524,0.5525,9000000.0
2009-01-19 08:55:00,0.55245,0.55245,0.55235,0.5524,7200000.0
2009-01-19 08:56:00,0.5525,0.5525,0.55245,0.55245,17000000.0
2009-01-19 08:57:00,0.55245,0.5525,0.55245,0.5525,5600000.0
2009-01-19 08:58:00,0.5524,0.5525,0.5524,0.5524,60600000.0
2009-01-19 08:59:00,0.5524,0.5524,0.55235,0.5524,14800000.0
2009-01-19 09:00:00,0.5523,0.5525,0.5523,0.5525,18400000.0
2009-01-19 09:01:00,0.55245,0.5525,0.55245,0.5525,12600000.0
2009-01-19 09:02:00,0.5525,0.5527,0.5524,0.5524,55800000.0
2009-01-19 09:03:00,0.5524,0.5524,0.5522,0.55235,65000000.0
2009-01-19 09:04:00,0.55235,0.5526,0.55205,0.5521,241600000.0
2009-01-19 09:05:00,0.55215,0.5525,0.55195,0.55215,166600001.0
2009-01-19 09:06:00,0.5521,0.5521,0.55175,0.5518,49200000.0
2009-01-19 09:07:00,0.5518,0.5518,0.5509,0.5513,25600000.0
2009-01-19 09:08:00,0.5514,0.5514,0.55105,0.55105,26000000.0
2009-01-19 09:09:00,0.5511,0.55165,0.5511,0.55135,31200000.0
2009-01-19 09:10:00,0.55135,0.5514,0.55095,0.5514,10000000.0
2009-01-19 09:11:00,0.55135,0.55135,0.55105,0.55105,43000000.0
2009-01-19 09:12:00,0.55115,0.55115,0.5511,0.5511,12000000.0
2009-01-19 09:13:00,0.55115,0.55115,0.55095,0.55095,18400000.0
2009-01-19 09:14:00,0.55095,0.55095,0.55085,0.55085,62000001.0
2009-01-19 09:15:00,0.55085,0.55085,0.5503,0.5503,65400000.0
2009-01-19 09:16:00,0.5504,0.5504,0.5489,0.54915,162800000.0
2009-01-19 09:17:00,0.5493,0.54975,0.5487,0.5492,124800000.0
2009-01-19 09:18:00,0.54915,0.54955,0.5489,0.54955,35600000.0
2009-01-19 09:19:00,0.54955,0.5498,0.54945,0.54955,50000000.0
2009-01-19 09:20:00,0.54955,0.54955,0.5491,0.5492,54400000.0
2009-01-19 09:21:00,0.549,0.549,0.5482,0.54875,71800000.0
2009-01-19 09:22:00,0.5489,0.5489,0.54735,0.54835,59800000.0
2009-01-19 09:23:00,0.54845,0.5485,0.54785,0.54825,65600000.0
2009-01-19 09:24:00,0.54825,0.54835,0.54825,0.54825,9000000.0
2009-01-19 09:25:00,0.54825,0.5487,0.5481,0.5487,58400000.0
2009-01-19 09:26:00,0.5487,0.5491,0.5481,0.54825,99000000.0
2009-01-19 09:27:00,0.5482,0.5483,0.54755,0.548,59200000.0
2009-01-19 09:28:00,0.548,0.54825,0.548,0.54825,38800000.0
2009-01-19 09:29:00,0.5482,0.5485,0.5481,0.5485,84800000.0
2009-01-19 09:30:00,0.5485,0.54865,0.5485,0.5486,73200000.0
2009-01-19 09:31:00,0.54875,0.5491,0.54865,0.54905,115000000.0
2009-01-19 09:32:00,0.5491,0.54915,0.5491,0.5491,17400000.0
2009-01-19 09:33:00,0.5491,0.5492,0.5491,0.54915,27800000.0
2009-01-19 09:34:00,0.5492,0.5492,0.54885,0.54885,60600000.0
2009-01-19 09:35:00,0.54875,0.54875,0.54865,0.5487,30400000.0
2009-01-19 09:36:00,0.54865,0.5489,0.5486,0.5488,58800000.0
2009-01-19 09:37:00,0.5488,0.549,0.54875,0.54895,84200000.0
2009-01-19 09:38:00,0.549,0.5491,0.549,0.5491,30600000.0
2009-01-19 09:39:00,0.549,0.5493,0.549,0.5493,120000000.0
2009-01-19 09:40:00,0.5492,0.5493,0.5491,0.5491,26600000.0
2009-01-19 09:41:00,0.54905,0.5495,0.54905,0.5492,85600000.0
2009-01-19 09:42:00,0.54915,0.54915,0.54895,0.54895,48000000.0
2009-01-19 09:43:00,0.5489,0.5489,0.5485,0.54855,77400000.0
2009-01-19 09:44:00,0.5485,0.54855,0.54845,0.54845,47800000.0
2009-01-19 09:45:00,0.54845,0.54845,0.54755,0.54765,159000000.0
2009-01-19 09:46:00,0.54765,0.54795,0.5476,0.54775,184800000.0
2009-01-19 09:47:00,0.5478,0.5479,0.54615,0.54625,243200000.0
2009-01-19 09:48:00,0.5464,0.5472,0.54625,0.5467,117000000.0
2009-01-19 09:49:00,0.5467,0.54705,0.54625,0.54675,233600000.0
2009-01-19 09:50:00,0.5467,0.54675,0.5465,0.5465,137800000.0
2009-01-19 09:51:00,0.54665,0.54685,0.5464,0.54655,62800000.0
2009-01-19 09:52:00,0.5466,0.5478,0.5464,0.5478,136600000.0
2009-01-19 09:53:00,0.5478,0.5478,0.54715,0.54725,33400000.0
2009-01-19 09:54:00,0.5472,0.54845,0.5472,0.54765,175600000.0
2009-01-19 09:55:00,0.5477,0.54795,0.54745,0.54745,72600000.0
2009-01-19 09:56:00,0.5477,0.54795,0.54725,0.54725,36000000.0
2009-01-19 09:57:00,0.54725,0.54765,0.54705,0.54745,79200000.0
2009-01-19 09:58:00,0.54745,0.54745,0.5472,0.54725,34200000.0
2009-01-19 09:59:00,0.54735,0.54755,0.5472,0.54735,75600000.0
2009-01-19 10:00:00,0.54745,0.54745,0.5472,0.5474,22200000.0
2009-01-19 10:01:00,0.5474,0.5477,0.5474,0.5477,33400000.0
2009-01-19 10:02:00,0.5476,0.5477,0.54725,0.54725,67400000.0
2009-01-19 10:03:00,0.54725,0.54745,0.5472,0.54745,62200000.0
2009-01-19 10:04:00,0.5474,0.5477,0.54735,0.5476,89400000.0
2009-01-19 10:05:00,0.5477,0.548,0.54755,0.5476,138600000.0
2009-01-19 10:06:00,0.5476,0.5479,0.5476,0.5477,109200000.0
2009-01-19 10:07:00,0.5479,0.548,0.5475,0.5477,123200000.0
2009-01-19 10:08:00,0.5477,0.548,0.5475,0.5477,51800000.0
2009-01-19 10:09:00,0.5477,0.5477,0.5476,0.5477,9000000.0
2009-01-19 10:10:00,0.5476,0.5481,0.54755,0.5476,63000000.0
2009-01-19 10:11:00,0.5477,0.5478,0.5477,0.5477,13600000.0
2009-01-19 10:12:00,0.5478,0.54845,0.5478,0.54845,36000000.0
2009-01-19 10:13:00,0.5486,0.5486,0.54805,0.5482,42400000.0
2009-01-19 10:14:00,0.54815,0.5482,0.5477,0.5477,83000000.0
2009-01-19 10:15:00,0.5478,0.5479,0.5478,0.5478,60600000.0
2009-01-19 10:16:00,0.5478,0.5485,0.5478,0.5484,40300000.0
2009-01-19 10:17:00,0.5484,0.5484,0.548,0.54835,40600000.0
2009-01-19 10:18:00,0.54835,0.5485,0.54835,0.5484,18000000.0
2009-01-19 10:19:00,0.5484,0.5489,0.5484,0.54885,108200000.0
2009-01-19 10:20:00,0.54885,0.54885,0.5486,0.5487,112200000.0
2009-01-19 10:21:00,0.5488,0.54885,0.5488,0.54885,35400000.0
2009-01-19 10:22:00,0.54885,0.54885,0.5486,0.54875,88400000.0
2009-01-19 10:23:00,0.5488,0.54895,0.5487,0.5489,51400000.0
2009-01-19 10:24:00,0.54875,0.54915,0.54875,0.5491,88600000.0
2009-01-19 10:25:00,0.549,0.549,0.5488,0.5488,50800000.0
2009-01-19 10:26:00,0.549,0.549,0.5486,0.5486,16200000.0
2009-01-19 10:27:00,0.5487,0.54875,0.5487,0.54875,50600000.0
2009-01-19 10:28:00,0.54875,0.5488,0.54865,0.54865,87000000.0
2009-01-19 10:29:00,0.54865,0.5487,0.54835,0.54855,69000000.0
2009-01-19 10:30:00,0.54855,0.54875,0.54855,0.54875,19800000.0
2009-01-19 10:31:00,0.54875,0.54905,0.5484,0.5488,142000000.0
2009-01-19 10:32:00,0.54845,0.54925,0.54845,0.54865,138200000.0
2009-01-19 10:33:00,0.5487,0.5489,0.5487,0.54875,83400000.0
2009-01-19 10:34:00,0.54875,0.5488,0.5486,0.54865,102600000.0
2009-01-19 10:35:00,0.54865,0.5488,0.5484,0.5484,65200000.0
2009-01-19 10:36:00,0.5484,0.5489,0.5484,0.5489,60600000.0
2009-01-19 10:37:00,0.5489,0.5489,0.54835,0.54865,122800000.0
2009-01-19 10:38:00,0.5487,0.5487,0.54825,0.5484,46400000.0
2009-01-19 10:39:00,0.54835,0.54855,0.54835,0.54855,40600000.0
2009-01-19 10:40:00,0.54855,0.54855,0.54855,0.54855,11400000.0
2009-01-19 10:41:00,0.5485,0.54875,0.5485,0.54875,48000000.0
2009-01-19 10:42:00,0.54875,0.54875,0.54865,0.5487,35800000.0
2009-01-19 10:43:00,0.5487,0.5488,0.5483,0.5487,119600000.0
2009-01-19 10:44:00,0.5487,0.5487,0.54865,0.5487,9600000.0
2009-01-19 10:45:00,0.5487,0.5487,0.54825,0.54845,44400000.0
2009-01-19 10:46:00,0.54845,0.54845,0.54845,0.54845,6000000.0
2009-01-19 10:47:00,0.54845,0.54865,0.54845,0.54865,8000000.0
2009-01-19 10:48:00,0.54865,0.54865,0.5485,0.54865,6000000.0
2009-01-19 10:49:00,0.54875,0.54875,0.54875,0.54875,5000000.0
2009-01-19 10:50:00,0.54875,0.54875,0.54875,0.54875,11000000.0
2009-01-19 10:51:00,0.5486,0.5486,0.5486,0.5486,3000000.0
2009-01-19 10:52:00,0.5486,0.54865,0.5483,0.54865,53000000.0
2009-01-19 10:53:00,0.5486,0.5486,0.5486,0.5486,6000000.0
2009-01-19 10:54:00,0.5486,0.5486,0.5486,0.5486,7000000.0
2009-01-19 10:55:00,0.5486,0.5486,0.5486,0.5486,6000000.0
2009-01-19 10:56:00,0.5486,0.5486,0.5486,0.5486,1000000.0
2009-01-19 10:57:00,0.5486,0.5486,0.5481,0.5484,44000000.0
2009-01-19 10:58:00,0.5484,0.54875,0.54835,0.54845,65600000.0
2009-01-19 10:59:00,0.5485,0.5486,0.5485,0.5486,25600000.0
2009-01-19 11:00:00,0.5486,0.54895,0.5486,0.54895,15600000.0
2009-01-19 11:01:00,0.5488,0.5488,0.5487,0.54875,36800000.0
2009-01-19 11:02:00,0.5489,0.5491,0.5489,0.5491,10000000.0
2009-01-19 11:03:00,0.5491,0.5491,0.549,0.549,15000000.0
2009-01-19 11:04:00,0.549,0.549,0.549,0.549,8000000.0
2009-01-19 11:05:00,0.54849,0.54877,0.54848,0.54876,137400000.0
2009-01-19 11:06:00,0.549,0.54925,0.549,0.5492,21000000.0
2009-01-19 11:07:00,0.5492,0.5494,0.54915,0.5494,54200000.0
2009-01-19 11:08:00,0.5494,0.5494,0.5492,0.5493,128600000.0
2009-01-19 11:09:00,0.5493,0.5497,0.54895,0.5497,127000000.0
2009-01-19 11:10:00,0.5497,0.5498,0.5497,0.5497,25600000.0
2009-01-19 11:11:00,0.5497,0.54975,0.5497,0.54975,12000000.0
2009-01-19 11:12:00,0.5497,0.55035,0.54955,0.5502,238400000.0
2009-01-19 11:13:00,0.5502,0.5503,0.5496,0.54985,164600000.0
2009-01-19 11:14:00,0.5499,0.5499,0.5495,0.5498,130000000.0
2009-01-19 11:15:00,0.54975,0.5501,0.5494,0.54955,122400000.0
2009-01-19 11:16:00,0.54955,0.5496,0.5495,0.5496,88400000.0
2009-01-19 11:17:00,0.5496,0.5496,0.5495,0.5495,33000000.0
2009-01-19 11:18:00,0.5495,0.5497,0.5495,0.5495,123000000.0
2009-01-19 11:19:00,0.5495,0.5495,0.5491,0.5491,56200000.0
2009-01-19 11:20:00,0.5491,0.5493,0.54895,0.5492,59400000.0
2009-01-19 11:21:00,0.5492,0.5493,0.5489,0.549,110000000.0
2009-01-19 11:22:00,0.549,0.5492,0.549,0.5492,18400000.0
2009-01-19 11:23:00,0.5491,0.5491,0.549,0.549,44600000.0
2009-01-19 11:24:00,0.549,0.5495,0.549,0.54935,119800000.0
2009-01-19 11:25:00,0.5494,0.5495,0.5494,0.5495,135000000.0
2009-01-19 11:26:00,0.5495,0.5498,0.5495,0.5497,74800000.0
2009-01-19 11:27:00,0.5497,0.5497,0.5495,0.5496,66600000.0
2009-01-19 11:28:00,0.5496,0.55,0.5495,0.54985,70600000.0
2009-01-19 11:29:00,0.5499,0.55005,0.5499,0.55005,15000000.0
2009-01-19 11:30:00,0.55005,0.55005,0.55,0.55,11000000.0
2009-01-19 11:31:00,0.55,0.5503,0.5494,0.5496,104000000.0
2009-01-19 11:32:00,0.5496,0.5496,0.5496,0.5496,10800000.0
2009-01-19 11:33:00,0.5496,0.55,0.5496,0.55,36600000.0
2009-01-19 11:34:00,0.55005,0.5501,0.55,0.55,74200000.0
2009-01-19 11:35:00,0.55,0.5501,0.55,0.55,53200000.0
2009-01-19 11:36:00,0.5501,0.5501,0.5501,0.5501,1800000.0
2009-01-19 11:37:00,0.5501,0.5501,0.55,0.55,7000000.0
2009-01-19 11:38:00,0.55,0.55,0.5496,0.5496,62000000.0
2009-01-19 11:39:00,0.5496,0.5496,0.5495,0.54955,60000000.0
2009-01-19 11:40:00,0.54955,0.5496,0.5494,0.5494,77200000.0
2009-01-19 11:41:00,0.5494,0.5496,0.54915,0.5496,69600000.0
2009-01-19 11:42:00,0.54955,0.54985,0.5492,0.5493,97200000.0
2009-01-19 11:43:00,0.5492,0.54945,0.5492,0.5494,208600000.0
2009-01-19 11:44:00,0.54935,0.54935,0.54905,0.54925,85600000.0
2009-01-19 11:45:00,0.54925,0.54945,0.54895,0.54905,229800000.0
2009-01-19 11:46:00,0.54905,0.5492,0.54905,0.54915,96800000.0
2009-01-19 11:47:00,0.54915,0.54915,0.54905,0.5491,69200000.0
2009-01-19 11:48:00,0.5491,0.5492,0.5491,0.54915,62800000.0
2009-01-19 11:49:00,0.54915,0.54915,0.54915,0.54915,4400000.0
2009-01-19 11:50:00,0.54915,0.5492,0.5491,0.5492,20200000.0
2009-01-19 11:51:00,0.54915,0.54925,0.54905,0.54915,70400000.0
2009-01-19 11:52:00,0.54915,0.5492,0.54915,0.5492,50000000.0
2009-01-19 11:53:00,0.5492,0.5492,0.5486,0.54895,85200000.0
2009-01-19 11:54:00,0.54895,0.5491,0.54885,0.5491,94600000.0
2009-01-19 11:55:00,0.5492,0.54975,0.5492,0.54965,208800000.0
2009-01-19 11:56:00,0.5496,0.5498,0.54955,0.5497,100600000.0
2009-01-19 11:57:00,0.5497,0.5497,0.5496,0.5496,29400000.0
2009-01-19 11:58:00,0.54955,0.54955,0.54955,0.54955,44400000.0
2009-01-19 11:59:00,0.54955,0.5496,0.54955,0.54955,37400000.0
2009-01-19 12:00:00,0.54955,0.54965,0.54925,0.54925,84400000.0
2009-01-19 12:01:00,0.54925,0.5494,0.54925,0.5494,174600000.0
2009-01-19 12:02:00,0.5494,0.54945,0.54935,0.5494,152600000.0
2009-01-19 12:03:00,0.54935,0.54935,0.54925,0.5493,35600000.0
2009-01-19 12:04:00,0.5493,0.5493,0.54875,0.5489,186200000.0
2009-01-19 12:05:00,0.54895,0.5492,0.54895,0.54915,36600000.0
2009-01-19 12:06:00,0.54905,0.54905,0.5487,0.549,143000000.0
2009-01-19 12:07:00,0.54905,0.54905,0.54885,0.5489,22200000.0
2009-01-19 12:08:00,0.5489,0.54915,0.54885,0.54915,90400000.0
2009-01-19 12:09:00,0.54915,0.54915,0.54875,0.5491,105800000.0
2009-01-19 12:10:00,0.5491,0.54925,0.5489,0.5492,162600000.0
2009-01-19 12:11:00,0.5492,0.54925,0.54875,0.54915,163800000.0
2009-01-19 12:12:00,0.5492,0.54925,0.54855,0.54855,139400000.0
2009-01-19 12:13:00,0.5486,0.54915,0.5486,0.5487,163000000.0
2009-01-19 12:14:00,0.54875,0.5493,0.54875,0.5493,84000000.0
2009-01-19 12:15:00,0.54935,0.5494,0.54935,0.5494,33600000.0
2009-01-19 12:16:00,0.54955,0.54965,0.54955,0.54965,3600000.0
2009-01-19 12:17:00,0.54965,0.54965,0.54965,0.54965,11000000.0
2009-01-19 12:18:00,0.54965,0.54965,0.5491,0.5491,20800000.0
2009-01-19 12:19:00,0.54925,0.54935,0.54925,0.5493,60600000.0
2009-01-19 12:20:00,0.5493,0.5493,0.54895,0.54895,144800000.0
2009-01-19 12:21:00,0.54895,0.54905,0.5486,0.54895,273000000.0
2009-01-19 12:22:00,0.5489,0.54905,0.5488,0.54905,184800000.0
2009-01-19 12:23:00,0.54905,0.54905,0.5489,0.54895,155400000.0
2009-01-19 12:24:00,0.549,0.5493,0.54895,0.5493,134400000.0
2009-01-19 12:25:00,0.54915,0.5494,0.54905,0.54925,263200000.0
2009-01-19 12:26:00,0.54935,0.54945,0.5489,0.54905,221600000.0
2009-01-19 12:27:00,0.54915,0.5492,0.54915,0.5492,32200000.0
2009-01-19 12:28:00,0.5492,0.5494,0.5492,0.5494,24600000.0
2009-01-19 12:29:00,0.5494,0.5494,0.5494,0.5494,5400000.0
2009-01-19 12:30:00,0.5494,0.5497,0.5494,0.5496,49200000.0
2009-01-19 12:31:00,0.5497,0.54975,0.54955,0.5496,34800000.0
2009-01-19 12:32:00,0.54945,0.54945,0.5491,0.5492,115200000.0
2009-01-19 12:33:00,0.54925,0.54965,0.5489,0.5493,101400000.0
2009-01-19 12:34:00,0.5493,0.5493,0.5489,0.549,79000000.0
2009-01-19 12:35:00,0.54866,0.54899,0.54859,0.54874,149000000.0
2009-01-19 12:36:00,0.5491,0.5491,0.549,0.54905,23400000.0
2009-01-19 12:37:00,0.5491,0.5493,0.5491,0.5491,63200000.0
2009-01-19 12:38:00,0.5491,0.5493,0.549,0.54905,132200000.0
2009-01-19 12:39:00,0.5491,0.5491,0.54905,0.54905,50000000.0
2009-01-19 12:40:00,0.54905,0.5492,0.54905,0.5492,85200000.0
2009-01-19 12:41:00,0.5492,0.5493,0.5492,0.5493,22400000.0
2009-01-19 12:42:00,0.54925,0.5494,0.54925,0.5494,24200000.0
2009-01-19 12:43:00,0.5494,0.5494,0.5492,0.5492,9800000.0
2009-01-19 12:44:00,0.5492,0.5492,0.5492,0.5492,5000000.0
2009-01-19 12:45:00,0.5492,0.5492,0.54905,0.54905,7400000.0
2009-01-19 12:46:00,0.5491,0.5491,0.54905,0.5491,92600000.0
2009-01-19 12:47:00,0.5491,0.54915,0.54905,0.54915,215600000.0
2009-01-19 12:48:00,0.5491,0.5492,0.5491,0.54915,46800000.0
2009-01-19 12:49:00,0.5492,0.5492,0.5491,0.54915,29400000.0
2009-01-19 12:50:00,0.54915,0.54925,0.5491,0.54925,80400000.0
2009-01-19 12:51:00,0.54925,0.54925,0.54905,0.5491,19800000.0
2009-01-19 12:52:00,0.5491,0.5491,0.5487,0.5487,26400000.0
2009-01-19 12:53:00,0.5487,0.5487,0.54855,0.54855,17400000.0
2009-01-19 12:54:00,0.54855,0.5487,0.5485,0.5487,117200000.0
2009-01-19 12:55:00,0.5487,0.5488,0.54865,0.54875,81600000.0
2009-01-19 12:56:00,0.54875,0.5488,0.54875,0.54875,169000000.0
2009-01-19 12:57:00,0.5488,0.5488,0.5485,0.5485,42400000.0
2009-01-19 12:58:00,0.54845,0.5485,0.5482,0.5482,59600000.0
2009-01-19 12:59:00,0.5482,0.54835,0.54815,0.5482,55800000.0
2009-01-19 13:00:00,0.5481,0.54815,0.548,0.548,61000000.0
2009-01-19 13:01:00,0.54795,0.548,0.54795,0.54795,32200000.0
2009-01-19 13:02:00,0.54795,0.5481,0.54795,0.5481,70600000.0
2009-01-19 13:03:00,0.5481,0.5481,0.54795,0.548,67400000.0
2009-01-19 13:04:00,0.54795,0.54795,0.54795,0.54795,129600000.0
2009-01-19 13:05:00,0.54795,0.548,0.54795,0.548,51400000.0
2009-01-19 13:06:00,0.54795,0.548,0.54795,0.54795,39000000.0
2009-01-19 13:07:00,0.54795,0.548,0.54725,0.5475,172800000.0
2009-01-19 13:08:00,0.54735,0.54745,0.5463,0.5463,146800000.0
2009-01-19 13:09:00,0.54635,0.54645,0.5463,0.5463,101400000.0
2009-01-19 13:10:00,0.54625,0.54675,0.54625,0.54665,113400000.0
2009-01-19 13:11:00,0.54665,0.54705,0.54665,0.54695,108600000.0
2009-01-19 13:12:00,0.54695,0.54715,0.54685,0.54715,73000000.0
2009-01-19 13:13:00,0.54715,0.54745,0.5467,0.5468,197200000.0
2009-01-19 13:14:00,0.5468,0.5468,0.5462,0.54625,160400000.0
2009-01-19 13:15:00,0.54625,0.5465,0.5462,0.5464,44000000.0
2009-01-19 13:16:00,0.54635,0.54655,0.546,0.546,134200000.0
2009-01-19 13:17:00,0.546,0.5464,0.546,0.54615,114600000.0
2009-01-19 13:18:00,0.54625,0.5463,0.54615,0.54625,77000000.0
2009-01-19 13:19:00,0.5463,0.54645,0.5463,0.54645,48800000.0
2009-01-19 13:20:00,0.54645,0.5467,0.54645,0.5467,98800000.0
2009-01-19 13:21:00,0.5467,0.54675,0.54665,0.54675,82800000.0
2009-01-19 13:22:00,0.5467,0.54705,0.5465,0.54665,122800000.0
2009-01-19 13:23:00,0.54665,0.54705,0.54665,0.547,73000000.0
2009-01-19 13:24:00,0.54695,0.5471,0.54695,0.5471,78400000.0
2009-01-19 13:25:00,0.54705,0.54705,0.54705,0.54705,16200000.0
2009-01-19 13:26:00,0.54705,0.54715,0.54655,0.5466,218000000.0
2009-01-19 13:27:00,0.5466,0.5466,0.5466,0.5466,21600000.0
2009-01-19 13:28:00,0.5467,0.5467,0.54655,0.5466,34600000.0
2009-01-19 13:29:00,0.54655,0.5466,0.54655,0.5466,16600000.0
2009-01-19 13:30:00,0.54665,0.54715,0.54665,0.54715,96400000.0
2009-01-19 13:31:00,0.547,0.54705,0.54665,0.54685,235200000.0
2009-01-19 13:32:00,0.54685,0.5469,0.54665,0.54685,101400000.0
2009-01-19 13:33:00,0.5469,0.5473,0.54685,0.54695,91200000.0
2009-01-19 13:34:00,0.54695,0.54695,0.54695,0.54695,4000000.0
2009-01-19 13:35:00,0.54665,0.5468,0.54652,0.54659,33000000.0
2009-01-19 13:36:00,0.54695,0.54695,0.54695,0.54695,65600000.0
2009-01-19 13:37:00,0.547,0.54725,0.547,0.54725,10600000.0
2009-01-19 13:38:00,0.54695,0.54705,0.5469,0.54705,12400000.0
2009-01-19 13:39:00,0.54705,0.5472,0.54685,0.5469,72000000.0
2009-01-19 13:40:00,0.5469,0.5469,0.5469,0.5469,5400000.0
2009-01-19 13:41:00,0.54649,0.54682,0.54649,0.54661,178400000.0
2009-01-19 13:42:00,0.5469,0.5469,0.5469,0.5469,27400000.0
2009-01-19 13:43:00,0.54674,0.54694,0.54638,0.54672,50600000.0
2009-01-19 13:44:00,0.5469,0.54705,0.5469,0.54705,14800000.0
2009-01-19 13:45:00,0.54695,0.5471,0.54695,0.5471,57800000.0
2009-01-19 13:46:00,0.5471,0.54715,0.54705,0.54705,78400000.0
2009-01-19 13:47:00,0.54705,0.54705,0.54705,0.54705,82400000.0
2009-01-19 13:48:00,0.54715,0.5472,0.54705,0.5472,66200000.0
2009-01-19 13:49:00,0.5472,0.5472,0.54715,0.54715,12600000.0
2009-01-19 13:50:00,0.54715,0.54745,0.54715,0.54715,80000000.0
2009-01-19 13:51:00,0.54715,0.54715,0.54715,0.54715,42400000.0
2009-01-19 13:52:00,0.54715,0.54715,0.54715,0.54715,1800000.0
2009-01-19 13:53:00,0.5471,0.5472,0.54695,0.5472,47600000.0
2009-01-19 13:54:00,0.54715,0.54715,0.54715,0.54715,5800000.0
2009-01-19 13:55:00,0.54715,0.54715,0.547,0.547,10600000.0
2009-01-19 13:56:00,0.54695,0.54695,0.54695,0.54695,14800000.0
2009-01-19 13:57:00,0.547,0.5471,0.54695,0.54695,6200000.0
2009-01-19 13:58:00,0.5469,0.5469,0.54675,0.54675,11000000.0
2009-01-19 13:59:00,0.54695,0.54695,0.54695,0.54695,3800000.0
2009-01-19 14:00:00,0.54705,0.54735,0.54705,0.54735,18000000.0
2009-01-19 14:01:00,0.54691,0.5472,0.54691,0.54703,33600000.0
2009-01-19 14:02:00,0.54735,0.54735,0.54735,0.54735,22000000.0
2009-01-19 14:03:00,0.54735,0.54735,0.54735,0.54735,88400000.0
2009-01-19 14:04:00,0.54735,0.54735,0.54735,0.54735,11600000.0
2009-01-19 14:05:00,0.54735,0.54735,0.54735,0.54735,14200000.0
2009-01-19 14:06:00,0.54728,0.54729,0.54696,0.54697,258800000.0
2009-01-19 14:07:00,0.54735,0.54735,0.547,0.547,12600000.0
2009-01-19 14:08:00,0.54695,0.547,0.54695,0.547,14200000.0
2009-01-19 14:09:00,0.547,0.54705,0.547,0.54705,11800000.0
2009-01-19 14:10:00,0.54705,0.54705,0.54705,0.54705,1000000.0
2009-01-19 14:11:00,0.547,0.547,0.5469,0.54695,24200000.0
2009-01-19 14:12:00,0.54695,0.54695,0.5469,0.5469,21800000.0
2009-01-19 14:13:00,0.54685,0.54685,0.54685,0.54685,5400000.0
2009-01-19 14:14:00,0.54685,0.547,0.54685,0.547,37000000.0
2009-01-19 14:15:00,0.54695,0.547,0.5469,0.5469,11400000.0
2009-01-19 14:16:00,0.5468,0.5468,0.5468,0.5468,5800000.0
2009-01-19 14:17:00,0.5467,0.5469,0.5467,0.5469,38200000.0
2009-01-19 14:18:00,0.54685,0.54685,0.54685,0.54685,26800000.0
2009-01-19 14:19:00,0.54685,0.5469,0.54685,0.5469,27600000.0
2009-01-19 14:20:00,0.5469,0.5469,0.5467,0.5467,24200000.0
2009-01-19 14:21:00,0.54675,0.547,0.54645,0.54645,84000000.0
2009-01-19 14:22:00,0.54645,0.5465,0.54575,0.5462,85400000.0
2009-01-19 14:23:00,0.5462,0.54625,0.5462,0.54625,5000000.0
2009-01-19 14:24:00,0.5462,0.5462,0.54615,0.5462,8600000.0
2009-01-19 14:25:00,0.54615,0.5462,0.5461,0.54615,57200000.0
2009-01-19 14:26:00,0.5461,0.54615,0.54605,0.5461,53000000.0
2009-01-19 14:27:00,0.5461,0.5461,0.54585,0.54595,212000000.0
2009-01-19 14:28:00,0.5459,0.5459,0.54515,0.54515,87800000.0
2009-01-19 14:29:00,0.54515,0.54515,0.54465,0.54475,101200000.0
2009-01-19 14:30:00,0.54465,0.54485,0.54435,0.54455,96000000.0
2009-01-19 14:31:00,0.54455,0.54455,0.5443,0.54435,61800000.0
2009-01-19 14:32:00,0.54445,0.54455,0.54435,0.54435,45400000.0
2009-01-19 14:33:00,0.54435,0.54445,0.54425,0.54425,36800000.0
2009-01-19 14:34:00,0.54425,0.54425,0.54425,0.54425,28000000.0
2009-01-19 14:35:00,0.54425,0.5446,0.54415,0.54445,69400000.0
2009-01-19 14:36:00,0.5444,0.54465,0.5443,0.54445,37200000.0
2009-01-19 14:37:00,0.5446,0.5446,0.54445,0.54445,19000000.0
2009-01-19 14:38:00,0.54435,0.54445,0.54435,0.54445,15000000.0
2009-01-19 14:39:00,0.54411,0.5442,0.54382,0.5439,114800000.0
2009-01-19 14:40:00,0.5445,0.54455,0.5445,0.54455,49200000.0
2009-01-19 14:41:00,0.54455,0.54455,0.54455,0.54455,12000000.0
2009-01-19 14:42:00,0.54455,0.54455,0.54455,0.54455,8400000.0
2009-01-19 14:43:00,0.54455,0.54505,0.54455,0.54505,32400000.0
2009-01-19 14:44:00,0.54505,0.54505,0.54475,0.54475,28400000.0
2009-01-19 14:45:00,0.54475,0.54475,0.5447,0.5447,27400000.0
2009-01-19 14:46:00,0.5447,0.5447,0.5446,0.5446,33800000.0
2009-01-19 14:47:00,0.5446,0.54465,0.5446,0.54465,24200000.0
2009-01-19 14:48:00,0.54465,0.54465,0.5446,0.5446,39400000.0
2009-01-19 14:49:00,0.5446,0.5446,0.5446,0.5446,5800000.0
2009-01-19 14:50:00,0.5446,0.54475,0.5446,0.54475,40200000.0
2009-01-19 14:51:00,0.54475,0.54475,0.54475,0.54475,30000000.0
2009-01-19 14:52:00,0.54475,0.5448,0.54475,0.54475,91000000.0
2009-01-19 14:53:00,0.5448,0.5448,0.54475,0.5448,59400000.0
2009-01-19 14:54:00,0.5448,0.5448,0.5448,0.5448,10800000.0
2009-01-19 14:55:00,0.5448,0.5448,0.54475,0.54475,53600000.0
2009-01-19 14:56:00,0.545,0.5452,0.545,0.545,63600000.0
2009-01-19 14:57:00,0.545,0.545,0.545,0.545,50000000.0
2009-01-19 14:58:00,0.545,0.545,0.545,0.545,12600000.0
2009-01-19 14:59:00,0.5451,0.5454,0.5451,0.5453,23200000.0
2009-01-19 15:00:00,0.54535,0.54535,0.54505,0.54505,28600000.0
2009-01-19 15:01:00,0.54505,0.54505,0.54445,0.54445,42400000.0
2009-01-19 15:02:00,0.54425,0.5445,0.54405,0.54405,86000000.0
2009-01-19 15:03:00,0.54405,0.54405,0.54405,0.54405,46200000.0
2009-01-19 15:04:00,0.54405,0.54425,0.54405,0.54415,59000000.0
2009-01-19 15:05:00,0.5441,0.5441,0.54405,0.54405,27200000.0
2009-01-19 15:06:00,0.54405,0.54405,0.54405,0.54405,59000000.0
2009-01-19 15:07:00,0.54373,0.54393,0.54335,0.54378,33600000.0
2009-01-19 15:08:00,0.54405,0.54405,0.54405,0.54405,10000000.0
2009-01-19 15:09:00,0.5443,0.54465,0.5443,0.54465,37400001.0
2009-01-19 15:10:00,0.54445,0.54445,0.54445,0.54445,21800000.0
2009-01-19 15:11:00,0.54445,0.54445,0.54405,0.54405,77200000.0
2009-01-19 15:12:00,0.5441,0.5442,0.5441,0.5442,6400000.0
2009-01-19 15:13:00,0.5442,0.54425,0.54405,0.5442,47800000.0
2009-01-19 15:14:00,0.5442,0.5442,0.54405,0.54405,70800000.0
2009-01-19 15:15:00,0.54405,0.5445,0.54405,0.5444,144200000.0
2009-01-19 15:16:00,0.5444,0.5444,0.544,0.54435,30600000.0
2009-01-19 15:17:00,0.54425,0.54425,0.54395,0.54405,154200000.0
2009-01-19 15:18:00,0.54405,0.54405,0.544,0.544,20600000.0
2009-01-19 15:19:00,0.544,0.54405,0.54395,0.54395,83800000.0
2009-01-19 15:20:00,0.54395,0.54395,0.54395,0.54395,80600000.0
2009-01-19 15:21:00,0.54395,0.544,0.54345,0.54375,211800000.0
2009-01-19 15:22:00,0.5438,0.5438,0.54375,0.5438,27000000.0
2009-01-19 15:23:00,0.5439,0.54405,0.54365,0.54395,49200000.0
2009-01-19 15:24:00,0.54415,0.5444,0.5436,0.54435,143400000.0
2009-01-19 15:25:00,0.5443,0.5443,0.54355,0.5439,93200000.0
2009-01-19 15:26:00,0.54395,0.544,0.54395,0.54395,20200000.0
2009-01-19 15:27:00,0.54352,0.5441,0.54346,0.54349,28200000.0
2009-01-19 15:28:00,0.544,0.5441,0.544,0.5441,14200000.0
2009-01-19 15:29:00,0.54405,0.5442,0.54405,0.5441,76800000.0
2009-01-19 15:30:00,0.5441,0.5444,0.5441,0.5444,73800000.0
2009-01-19 15:31:00,0.5445,0.5445,0.5445,0.5445,12000000.0
2009-01-19 15:32:00,0.5445,0.5445,0.5445,0.5445,8400000.0
2009-01-19 15:33:00,0.54445,0.5445,0.5441,0.5441,25400000.0
2009-01-19 15:34:00,0.5441,0.54435,0.5441,0.54435,74600000.0
2009-01-19 15:35:00,0.5446,0.5451,0.54435,0.54495,137200000.0
2009-01-19 15:36:00,0.54474,0.54491,0.5445,0.54452,94800000.0
2009-01-19 15:37:00,0.54485,0.54485,0.5445,0.5445,39600000.0
2009-01-19 15:38:00,0.5445,0.5445,0.54415,0.54435,22000000.0
2009-01-19 15:39:00,0.5443,0.5443,0.54385,0.54395,36400000.0
2009-01-19 15:40:00,0.54395,0.54395,0.54395,0.54395,10000000.0
2009-01-19 15:41:00,0.54395,0.54395,0.5436,0.54395,38400000.0
2009-01-19 15:42:00,0.54395,0.54395,0.54355,0.54355,28400000.0
2009-01-19 15:43:00,0.54355,0.54365,0.5433,0.54345,36000000.0
2009-01-19 15:44:00,0.5435,0.54355,0.5434,0.5435,51000000.0
2009-01-19 15:45:00,0.5435,0.5438,0.5435,0.5437,52600000.0
2009-01-19 15:46:00,0.5437,0.54375,0.5436,0.5437,45600000.0
2009-01-19 15:47:00,0.5437,0.5437,0.5433,0.5435,43400000.0
2009-01-19 15:48:00,0.5435,0.5435,0.54305,0.54305,33200000.0
2009-01-19 15:49:00,0.54305,0.5432,0.54305,0.5431,40400000.0
2009-01-19 15:50:00,0.5431,0.5431,0.54265,0.54305,109000000.0
2009-01-19 15:51:00,0.54295,0.54315,0.5428,0.54305,111800000.0
2009-01-19 15:52:00,0.54305,0.5431,0.54305,0.5431,70000000.0
2009-01-19 15:53:00,0.5431,0.54345,0.5431,0.54345,32800000.0
2009-01-19 15:54:00,0.5435,0.5435,0.5432,0.54325,25800000.0
2009-01-19 15:55:00,0.54325,0.54325,0.54325,0.54325,10400000.0
2009-01-19 15:56:00,0.54325,0.5433,0.54325,0.5433,26400000.0
2009-01-19 15:57:00,0.5433,0.5437,0.5433,0.5437,89200000.0
2009-01-19 15:58:00,0.5437,0.54415,0.54365,0.544,196600000.0
2009-01-19 15:59:00,0.544,0.54425,0.54395,0.544,256400000.0
2009-01-19 16:00:00,0.544,0.54415,0.54395,0.54395,123800000.0
2009-01-19 16:01:00,0.54395,0.54445,0.5438,0.54425,110600000.0
2009-01-19 16:02:00,0.5442,0.54425,0.5441,0.5441,60400000.0
2009-01-19 16:03:00,0.5441,0.5441,0.54405,0.54405,33600000.0
2009-01-19 16:04:00,0.54395,0.54395,0.54395,0.54395,9800000.0
2009-01-19 16:05:00,0.54395,0.54395,0.5433,0.5434,194400000.0
2009-01-19 16:06:00,0.54345,0.5435,0.5431,0.5431,70600000.0
2009-01-19 16:07:00,0.5431,0.54315,0.5431,0.54315,8800000.0
2009-01-19 16:08:00,0.54315,0.5437,0.54315,0.54355,121400000.0
2009-01-19 16:09:00,0.54355,0.54365,0.54355,0.54365,26600000.0
2009-01-19 16:10:00,0.54355,0.54355,0.54355,0.54355,9600000.0
2009-01-19 16:11:00,0.54355,0.54355,0.5432,0.54355,95600000.0
2009-01-19 16:12:00,0.54355,0.54355,0.54355,0.54355,5800000.0
2009-01-19 16:13:00,0.54355,0.54355,0.54355,0.54355,4000000.0
2009-01-19 16:14:00,0.54355,0.54355,0.54325,0.5433,79200000.0
2009-01-19 16:15:00,0.5433,0.5433,0.54325,0.54325,39400000.0
2009-01-19 16:16:00,0.5435,0.5437,0.5435,0.5437,5000000.0
2009-01-19 16:17:00,0.54315,0.54375,0.54305,0.5432,27800000.0
2009-01-19 16:18:00,0.5432,0.54325,0.54255,0.54265,69400000.0
2009-01-19 16:19:00,0.54265,0.54305,0.54235,0.5429,92800000.0
2009-01-19 16:20:00,0.5429,0.543,0.54285,0.54285,30800000.0
2009-01-19 16:21:00,0.54285,0.54315,0.5428,0.54305,39000000.0
2009-01-19 16:22:00,0.54295,0.54315,0.5425,0.54305,60600000.0
2009-01-19 16:23:00,0.54305,0.54305,0.5428,0.5429,14200000.0
2009-01-19 16:24:00,0.5429,0.5429,0.5424,0.5424,26000000.0
2009-01-19 16:25:00,0.5425,0.5425,0.5425,0.5425,8800000.0
2009-01-19 16:26:00,0.54244,0.54263,0.54181,0.5423,41200000.0
2009-01-19 16:27:00,0.54233,0.54242,0.54198,0.54214,99400000.0
2009-01-19 16:28:00,0.54245,0.5425,0.54245,0.5425,26400000.0
2009-01-19 16:29:00,0.5425,0.5425,0.54245,0.5425,13200000.0
2009-01-19 16:30:00,0.54238,0.54265,0.54199,0.5422,36800000.0
2009-01-19 16:31:00,0.54255,0.543,0.54245,0.54255,46800000.0
2009-01-19 16:32:00,0.5426,0.543,0.5425,0.54265,37400000.0
2009-01-19 16:33:00,0.54285,0.5429,0.5423,0.5423,18200000.0
2009-01-19 16:34:00,0.5425,0.5425,0.54205,0.54215,35800000.0
2009-01-19 16:35:00,0.54215,0.54265,0.54185,0.5419,76200000.0
2009-01-19 16:36:00,0.54205,0.54205,0.54185,0.54185,13200000.0
2009-01-19 16:37:00,0.54185,0.5427,0.54185,0.54255,82400000.0
2009-01-19 16:38:00,0.54215,0.54227,0.54187,0.5422,96400000.0
2009-01-19 16:39:00,0.54265,0.54265,0.54235,0.54235,24000000.0
2009-01-19 16:40:00,0.5424,0.54255,0.5424,0.54255,9800000.0
2009-01-19 16:41:00,0.54203,0.54216,0.5419,0.54196,96600000.0
2009-01-19 16:42:00,0.54245,0.54255,0.5423,0.54235,14400000.0
2009-01-19 16:43:00,0.54235,0.5424,0.54205,0.54235,50800000.0
2009-01-19 16:44:00,0.54255,0.54255,0.54235,0.54235,31800000.0
2009-01-19 16:45:00,0.54235,0.5425,0.54215,0.54215,53800000.0
2009-01-19 16:46:00,0.54215,0.54235,0.54215,0.54215,42400000.0
2009-01-19 16:47:00,0.54215,0.54245,0.54215,0.54245,8400000.0
2009-01-19 16:48:00,0.54245,0.54265,0.54245,0.54265,24200000.0
2009-01-19 16:49:00,0.5428,0.543,0.54265,0.54265,48400000.0
2009-01-19 16:50:00,0.5427,0.5429,0.54265,0.54265,137600000.0
2009-01-19 16:51:00,0.5428,0.5432,0.5426,0.5432,57600000.0
2009-01-19 16:52:00,0.54315,0.54345,0.54315,0.54325,43200000.0
2009-01-19 16:53:00,0.54325,0.5433,0.5432,0.5433,15400000.0
2009-01-19 16:54:00,0.54345,0.54355,0.5434,0.5434,12000000.0
2009-01-19 16:55:00,0.5434,0.5434,0.5428,0.5433,56000000.0
2009-01-19 16:56:00,0.54273,0.54313,0.54273,0.54306,22600000.0
2009-01-19 16:57:00,0.5433,0.5433,0.5433,0.5433,23200000.0
2009-01-19 16:58:00,0.54269,0.54307,0.54266,0.54291,80400000.0
2009-01-19 16:59:00,0.5433,0.5433,0.54275,0.54305,22000000.0
2009-01-19 17:00:00,0.54305,0.54305,0.5426,0.5426,39200000.0
2009-01-19 17:01:00,0.5426,0.5427,0.54255,0.5427,104800000.0
2009-01-19 17:02:00,0.5427,0.5431,0.5427,0.54305,158400000.0
2009-01-19 17:03:00,0.5431,0.5431,0.54265,0.54265,75200000.0
2009-01-19 17:04:00,0.54265,0.54355,0.54265,0.54335,56000000.0
2009-01-19 17:05:00,0.5432,0.54325,0.54295,0.5432,28600000.0
2009-01-19 17:06:00,0.54325,0.54335,0.54315,0.54315,67600000.0
2009-01-19 17:07:00,0.54325,0.5433,0.5428,0.5428,66400000.0
2009-01-19 17:08:00,0.5428,0.5432,0.5428,0.54295,58600000.0
2009-01-19 17:09:00,0.54295,0.5433,0.54285,0.5433,63800000.0
2009-01-19 17:10:00,0.5434,0.5434,0.54315,0.5434,57600000.0
2009-01-19 17:11:00,0.5434,0.5434,0.543,0.5431,87000000.0
2009-01-19 17:12:00,0.5431,0.5436,0.5431,0.5434,172600000.0
2009-01-19 17:13:00,0.5434,0.5439,0.5434,0.5437,85400000.0
2009-01-19 17:14:00,0.5437,0.5437,0.54325,0.5433,61600000.0
2009-01-19 17:15:00,0.54325,0.54325,0.54325,0.54325,4400000.0
2009-01-19 17:16:00,0.5432,0.54325,0.5431,0.5432,85800000.0
2009-01-19 17:17:00,0.5432,0.5433,0.5431,0.5432,106400000.0
2009-01-19 17:18:00,0.5432,0.5436,0.5432,0.5434,33800000.0
2009-01-19 17:19:00,0.5434,0.5435,0.5432,0.5432,119600000.0
2009-01-19 17:20:00,0.54325,0.54325,0.54325,0.54325,1800000.0
2009-01-19 17:21:00,0.54284,0.54309,0.5428,0.5428,112200000.0
2009-01-19 17:22:00,0.54279,0.54279,0.54235,0.5425,162200000.0
2009-01-19 17:23:00,0.54305,0.54305,0.5425,0.54255,102200000.0
2009-01-19 17:24:00,0.54265,0.54265,0.54245,0.54245,44800000.0
2009-01-19 17:25:00,0.54255,0.5429,0.5425,0.5429,40200000.0
2009-01-19 17:26:00,0.54275,0.54325,0.5426,0.5432,39600000.0
2009-01-19 17:27:00,0.5432,0.5435,0.543,0.54335,31800000.0
2009-01-19 17:28:00,0.54335,0.5436,0.5433,0.54355,28000000.0
2009-01-19 17:29:00,0.54365,0.54365,0.54345,0.54345,32000000.0
2009-01-19 17:30:00,0.54335,0.54335,0.54335,0.54335,4000000.0
2009-01-19 17:31:00,0.54325,0.54325,0.5427,0.5427,24400000.0
2009-01-19 17:32:00,0.5429,0.54315,0.5429,0.543,9400000.0
2009-01-19 17:33:00,0.54295,0.5433,0.5426,0.54315,51600000.0
2009-01-19 17:34:00,0.54315,0.54325,0.5425,0.543,65200000.0
2009-01-19 17:35:00,0.54305,0.54305,0.543,0.54305,11000000.0
2009-01-19 17:36:00,0.543,0.54315,0.54285,0.54315,12200000.0
2009-01-19 17:37:00,0.54325,0.54325,0.543,0.54305,8400000.0
2009-01-19 17:38:00,0.543,0.543,0.543,0.543,4400000.0
2009-01-19 17:39:00,0.54315,0.5435,0.5431,0.5435,11400000.0
2009-01-19 17:40:00,0.54345,0.5435,0.5434,0.5434,8600000.0
2009-01-19 17:41:00,0.54335,0.5435,0.5427,0.54345,52200000.0
2009-01-19 17:42:00,0.54345,0.5438,0.5427,0.5438,59400000.0
2009-01-19 17:43:00,0.54375,0.5438,0.5436,0.5438,27600000.0
2009-01-19 17:44:00,0.5439,0.5445,0.5439,0.5445,25400000.0
2009-01-19 17:45:00,0.5445,0.5446,0.54445,0.5446,12600000.0
2009-01-19 17:46:00,0.54485,0.5453,0.54475,0.54485,66600000.0
2009-01-19 17:47:00,0.54485,0.54485,0.54485,0.54485,4400000.0
2009-01-19 17:48:00,0.54495,0.54495,0.54485,0.54485,18600000.0
2009-01-19 17:49:00,0.5448,0.54485,0.5447,0.54475,72800000.0
2009-01-19 17:50:00,0.54475,0.5453,0.5447,0.54525,185600000.0
2009-01-19 17:51:00,0.54535,0.54535,0.54415,0.54455,94200000.0
2009-01-19 17:52:00,0.54455,0.5446,0.54455,0.5446,56400000.0
2009-01-19 17:53:00,0.54475,0.54485,0.5445,0.5445,7600000.0
2009-01-19 17:54:00,0.5446,0.5446,0.5445,0.5445,126000000.0
2009-01-19 17:55:00,0.5445,0.5445,0.54425,0.54425,14400000.0
2009-01-19 17:56:00,0.5442,0.5443,0.544,0.544,69400000.0
2009-01-19 17:57:00,0.544,0.54405,0.54385,0.54405,104600000.0
2009-01-19 17:58:00,0.5441,0.54415,0.544,0.54405,69800000.0
2009-01-19 17:59:00,0.54405,0.5441,0.54385,0.5441,75200000.0
2009-01-19 18:00:00,0.5441,0.54425,0.54355,0.5437,81000000.0
2009-01-19 18:01:00,0.54365,0.5437,0.54355,0.54365,37000000.0
2009-01-19 18:02:00,0.54365,0.54365,0.54365,0.54365,26400000.0
2009-01-19 18:03:00,0.54365,0.54365,0.54365,0.54365,13200000.0
2009-01-19 18:04:00,0.54365,0.54365,0.54365,0.54365,4400000.0
2009-01-19 18:05:00,0.54365,0.54365,0.54365,0.54365,4400000.0
2009-01-19 18:06:00,0.5436,0.5436,0.5436,0.5436,4400000.0
2009-01-19 18:07:00,0.5436,0.5436,0.5425,0.543,86200000.0
2009-01-19 18:08:00,0.5431,0.5431,0.5426,0.54285,48400000.0
2009-01-19 18:09:00,0.54285,0.543,0.5425,0.5426,71800000.0
2009-01-19 18:10:00,0.5428,0.54335,0.5426,0.5432,69800000.0
2009-01-19 18:11:00,0.54325,0.54325,0.54315,0.5432,37800000.0
2009-01-19 18:12:00,0.54325,0.54365,0.54325,0.5433,75600000.0
2009-01-19 18:13:00,0.5433,0.54335,0.54325,0.5433,54000000.0
2009-01-19 18:14:00,0.5433,0.54365,0.54325,0.5433,59800000.0
2009-01-19 18:15:00,0.5433,0.54335,0.54305,0.5431,36000000.0
2009-01-19 18:16:00,0.54305,0.5432,0.54285,0.543,43000000.0
2009-01-19 18:17:00,0.543,0.5431,0.543,0.543,9400000.0
2009-01-19 18:18:00,0.54264,0.54291,0.54244,0.54252,46200000.0
2009-01-19 18:19:00,0.543,0.543,0.543,0.543,20000000.0
2009-01-19 18:20:00,0.543,0.5436,0.543,0.5436,14800000.0
2009-01-19 18:21:00,0.5436,0.5438,0.5434,0.54355,18600000.0
2009-01-19 18:22:00,0.5436,0.5438,0.54345,0.5438,22800000.0
2009-01-19 18:23:00,0.54395,0.54415,0.5435,0.5436,85400000.0
2009-01-19 18:24:00,0.5438,0.5445,0.5436,0.54425,78400000.0
2009-01-19 18:25:00,0.5442,0.54425,0.5442,0.54425,36000000.0
2009-01-19 18:26:00,0.54425,0.5444,0.54425,0.54435,11800000.0
2009-01-19 18:27:00,0.54435,0.54435,0.5442,0.54435,28800000.0
2009-01-19 18:28:00,0.54435,0.54435,0.5435,0.54375,92400000.0
2009-01-19 18:29:00,0.54375,0.54375,0.5432,0.5432,119600000.0
2009-01-19 18:30:00,0.54325,0.54355,0.54325,0.5435,93000000.0
2009-01-19 18:31:00,0.5435,0.54365,0.54335,0.5434,75800000.0
2009-01-19 18:32:00,0.5434,0.54365,0.5434,0.5436,84400000.0
2009-01-19 18:33:00,0.5436,0.5438,0.5436,0.54375,26200000.0
2009-01-19 18:34:00,0.54375,0.54375,0.54325,0.54325,51600000.0
2009-01-19 18:35:00,0.5434,0.5437,0.5434,0.5437,23000000.0
2009-01-19 18:36:00,0.5437,0.544,0.5434,0.5436,183800000.0
2009-01-19 18:37:00,0.5436,0.5436,0.5435,0.5436,107200000.0
2009-01-19 18:38:00,0.5436,0.5436,0.5436,0.5436,6400000.0
2009-01-19 18:39:00,0.5436,0.5437,0.54355,0.5437,93200000.0
2009-01-19 18:40:00,0.5438,0.54385,0.5438,0.54385,38200000.0
2009-01-19 18:41:00,0.54385,0.54415,0.54385,0.54415,139200000.0
2009-01-19 18:42:00,0.54425,0.5444,0.54365,0.54385,180800000.0
2009-01-19 18:43:00,0.5438,0.5438,0.54375,0.54375,16800000.0
2009-01-19 18:44:00,0.5438,0.5443,0.5438,0.54415,53000000.0
2009-01-19 18:45:00,0.5443,0.54475,0.5443,0.54465,119600000.0
2009-01-19 18:46:00,0.54465,0.54465,0.54355,0.54405,65200000.0
2009-01-19 18:47:00,0.5441,0.54435,0.54385,0.54405,100400000.0
2009-01-19 18:48:00,0.54405,0.5441,0.54395,0.54395,209600000.0
2009-01-19 18:49:00,0.5439,0.54405,0.5439,0.54405,73400000.0
2009-01-19 18:50:00,0.54405,0.54405,0.5439,0.54405,38800000.0
2009-01-19 18:51:00,0.54405,0.54405,0.54385,0.54405,39200000.0
2009-01-19 18:52:00,0.54425,0.54445,0.54395,0.54445,50800000.0
2009-01-19 18:53:00,0.5445,0.5445,0.54375,0.5442,169400000.0
2009-01-19 18:54:00,0.5443,0.54445,0.5437,0.54405,112800000.0
2009-01-19 18:55:00,0.54415,0.5445,0.54415,0.54425,97400000.0
2009-01-19 18:56:00,0.54425,0.54485,0.54425,0.54435,52200000.0
2009-01-19 18:57:00,0.5445,0.5445,0.54405,0.5443,44200000.0
2009-01-19 18:58:00,0.5443,0.54435,0.5441,0.54425,58000000.0
2009-01-19 18:59:00,0.54425,0.54475,0.5438,0.54465,58800000.0
2009-01-19 19:00:00,0.54465,0.54465,0.54405,0.5443,34600000.0
2009-01-19 19:01:00,0.5443,0.5443,0.5441,0.54415,6400000.0
2009-01-19 19:02:00,0.54425,0.54435,0.54425,0.54435,17800000.0
2009-01-19 19:03:00,0.54435,0.54435,0.54415,0.5443,13200000.0
2009-01-19 19:04:00,0.5443,0.5443,0.54415,0.5443,9800000.0
2009-01-19 19:05:00,0.54425,0.54425,0.54415,0.54415,6600000.0
2009-01-19 19:06:00,0.54425,0.54435,0.54425,0.54435,9800000.0
2009-01-19 19:07:00,0.54425,0.54435,0.54415,0.54435,18000000.0
2009-01-19 19:08:00,0.54435,0.54435,0.54415,0.5443,11000000.0
2009-01-19 19:09:00,0.5442,0.5442,0.54415,0.54415,6400000.0
2009-01-19 19:10:00,0.54425,0.5443,0.54425,0.5443,2800000.0
2009-01-19 19:11:00,0.5443,0.54435,0.54415,0.54435,17600000.0
2009-01-19 19:12:00,0.54435,0.54435,0.54405,0.54405,62000000.0
2009-01-19 19:13:00,0.54405,0.54405,0.54405,0.54405,21400000.0
2009-01-19 19:14:00,0.544,0.544,0.54395,0.54395,24000000.0
2009-01-19 19:15:00,0.54395,0.54415,0.54395,0.54415,10400000.0
2009-01-19 19:16:00,0.54445,0.5445,0.5441,0.5441,59600000.0
2009-01-19 19:17:00,0.5442,0.5444,0.5442,0.5443,40800000.0
2009-01-19 19:18:00,0.54425,0.54475,0.54425,0.54445,33800000.0
2009-01-19 19:19:00,0.54435,0.54435,0.54415,0.54435,42800000.0
2009-01-19 19:20:00,0.54435,0.54505,0.54435,0.54505,73800000.0
2009-01-19 19:21:00,0.54505,0.54505,0.54465,0.54465,25200000.0
2009-01-19 19:22:00,0.54465,0.54475,0.54465,0.54465,37600000.0
2009-01-19 19:23:00,0.54465,0.54495,0.54465,0.54475,28200000.0
2009-01-19 19:24:00,0.5448,0.54495,0.54415,0.54425,98000000.0
2009-01-19 19:25:00,0.54425,0.54485,0.5442,0.54485,29600000.0
2009-01-19 19:26:00,0.54495,0.54495,0.54495,0.54495,1800000.0
2009-01-19 19:27:00,0.54452,0.54482,0.54452,0.54472,50000000.0
2009-01-19 19:28:00,0.54485,0.54485,0.54465,0.54465,9200000.0
2009-01-19 19:29:00,0.5446,0.5453,0.5442,0.5453,119000000.0
2009-01-19 19:30:00,0.5453,0.5454,0.545,0.545,15800000.0
2009-01-19 19:31:00,0.5451,0.5451,0.5451,0.5451,3600000.0
2009-01-19 19:32:00,0.54468,0.54497,0.54444,0.54444,52800000.0
2009-01-19 19:33:00,0.5451,0.5451,0.545,0.545,6000000.0
2009-01-19 19:34:00,0.545,0.545,0.545,0.545,2000000.0
2009-01-19 19:35:00,0.545,0.545,0.545,0.545,4000000.0
2009-01-19 19:36:00,0.5449,0.545,0.5449,0.545,5800000.0
2009-01-19 19:37:00,0.5449,0.545,0.5449,0.545,4000000.0
2009-01-19 19:38:00,0.5449,0.545,0.5449,0.54495,15600000.0
2009-01-19 19:39:00,0.5449,0.54495,0.5449,0.54495,7800000.0
2009-01-19 19:40:00,0.545,0.545,0.5449,0.54495,25400000.0
2009-01-19 19:41:00,0.5449,0.54495,0.5449,0.54495,3800000.0
2009-01-19 19:42:00,0.54495,0.54495,0.54495,0.54495,15600000.0
2009-01-19 19:43:00,0.545,0.545,0.54495,0.54495,6000000.0
2009-01-19 19:44:00,0.545,0.545,0.54495,0.54495,6000000.0
2009-01-19 19:45:00,0.54466,0.54488,0.54452,0.54454,85400000.0
2009-01-19 19:46:00,0.5447,0.54495,0.5447,0.54495,17000000.0
2009-01-19 19:47:00,0.5451,0.5452,0.54495,0.54505,25800000.0
2009-01-19 19:48:00,0.54448,0.54484,0.54433,0.54433,140800000.0
2009-01-19 19:49:00,0.54428,0.54448,0.54428,0.54442,21200000.0
2009-01-19 19:50:00,0.5451,0.54515,0.54505,0.54505,15600000.0
2009-01-19 19:51:00,0.5451,0.5451,0.545,0.545,19400000.0
2009-01-19 19:52:00,0.545,0.54515,0.545,0.54515,5600000.0
2009-01-19 19:53:00,0.54505,0.54525,0.5449,0.54525,38800000.0
2009-01-19 19:54:00,0.54545,0.54545,0.545,0.545,44600000.0
2009-01-19 19:55:00,0.54525,0.5465,0.54505,0.54515,124000000.0
2009-01-19 19:56:00,0.54515,0.54515,0.54515,0.54515,7000000.0
2009-01-19 19:57:00,0.54515,0.54515,0.54515,0.54515,15000000.0
2009-01-19 19:58:00,0.54515,0.54515,0.54515,0.54515,17000000.0
2009-01-19 19:59:00,0.54515,0.5454,0.54515,0.5454,19600000.0
2009-01-19 20:00:00,0.54565,0.546,0.545,0.54505,63400000.0
2009-01-19 20:01:00,0.54515,0.54515,0.54515,0.54515,5000000.0
2009-01-19 20:02:00,0.54433,0.54468,0.54427,0.54446,163600000.0
2009-01-19 20:03:00,0.54515,0.54525,0.5445,0.54505,38600000.0
2009-01-19 20:04:00,0.54505,0.54505,0.54435,0.54475,36000000.0
2009-01-19 20:05:00,0.54495,0.54615,0.5446,0.5448,212800000.0
2009-01-19 20:06:00,0.5448,0.5448,0.54465,0.54465,20000000.0
2009-01-19 20:07:00,0.54465,0.5449,0.54465,0.54485,39600000.0
2009-01-19 20:08:00,0.54505,0.5452,0.5447,0.5447,45800000.0
2009-01-19 20:09:00,0.54485,0.5453,0.5447,0.5447,38600000.0
2009-01-19 20:10:00,0.54485,0.54485,0.54485,0.54485,2800000.0
2009-01-19 20:11:00,0.54485,0.54505,0.54485,0.54505,10800000.0
2009-01-19 20:12:00,0.54505,0.54505,0.54505,0.54505,1800000.0
2009-01-19 20:13:00,0.54505,0.5452,0.54495,0.54505,28600000.0
2009-01-19 20:14:00,0.54505,0.54505,0.54505,0.54505,8000000.0
2009-01-19 20:15:00,0.54491,0.5452,0.54486,0.54486,75800000.0
2009-01-19 20:16:00,0.54494,0.54505,0.54494,0.54501,29800000.0
2009-01-19 20:17:00,0.5451,0.5451,0.5451,0.5451,2000000.0
2009-01-19 20:18:00,0.545,0.545,0.545,0.545,1800000.0
2009-01-19 20:19:00,0.54499,0.54525,0.54497,0.54503,60599999.0
2009-01-19 20:20:00,0.54506,0.54565,0.54506,0.54546,106399999.0
2009-01-19 20:21:00,0.5451,0.5451,0.5451,0.5451,6000000.0
2009-01-19 20:22:00,0.5451,0.5451,0.5451,0.5451,6000000.0
2009-01-19 20:23:00,0.54474,0.54485,0.54463,0.54485,38800000.0
2009-01-19 20:24:00,0.54485,0.54497,0.54483,0.54483,23600000.0
2009-01-19 20:25:00,0.54502,0.54502,0.54487,0.54497,37600000.0
2009-01-19 20:26:00,0.54495,0.54511,0.54481,0.54511,40600000.0
2009-01-19 20:27:00,0.54475,0.54475,0.54475,0.54475,1600000.0
2009-01-19 20:29:00,0.54475,0.54475,0.54475,0.54475,1000000.0
2009-01-19 20:30:00,0.5449,0.5454,0.5449,0.5454,40200000.0
2009-01-19 20:31:00,0.54545,0.54545,0.54545,0.54545,4000000.0
2009-01-19 20:32:00,0.54545,0.54545,0.54525,0.54525,4400000.0
2009-01-19 20:33:00,0.54515,0.54515,0.54515,0.54515,8000000.0
2009-01-19 20:34:00,0.54516,0.54576,0.54516,0.54565,20800000.0
2009-01-19 20:35:00,0.54566,0.54571,0.54563,0.54563,11200000.0
2009-01-19 20:36:00,0.54568,0.54568,0.54525,0.54525,8000000.0
2009-01-19 20:37:00,0.54505,0.54505,0.54505,0.54505,1200000.0
2009-01-19 20:38:00,0.54533,0.54533,0.54511,0.54516,25600000.0
2009-01-19 20:39:00,0.54531,0.54539,0.54521,0.54532,17000000.0
2009-01-19 20:40:00,0.54505,0.5456,0.54505,0.54519,40200000.0
2009-01-19 20:41:00,0.54499,0.54549,0.54499,0.54534,25000000.0
2009-01-19 20:42:00,0.54505,0.5451,0.54505,0.5451,4800000.0
2009-01-19 20:43:00,0.5451,0.54525,0.545,0.54525,18200000.0
2009-01-19 20:44:00,0.54515,0.54515,0.54515,0.54515,1600000.0
2009-01-19 20:45:00,0.54515,0.54515,0.54425,0.54475,34200000.0
2009-01-19 20:46:00,0.54465,0.54465,0.54425,0.54445,13800000.0
2009-01-19 20:47:00,0.54445,0.54445,0.54435,0.5444,13400000.0
2009-01-19 20:48:00,0.54435,0.54435,0.54435,0.54435,6000000.0
2009-01-19 20:49:00,0.54464,0.54475,0.54454,0.5447,28800000.0
2009-01-19 20:50:00,0.54467,0.54523,0.54467,0.54523,8000000.0
2009-01-19 20:51:00,0.5445,0.5445,0.5445,0.5445,2400000.0
2009-01-19 20:52:00,0.54445,0.54455,0.54445,0.54455,31200000.0
2009-01-19 20:53:00,0.54441,0.54476,0.54432,0.54452,61000000.0
2009-01-19 20:54:00,0.54455,0.54455,0.5445,0.54455,19400000.0
2009-01-19 20:55:00,0.54438,0.54443,0.54401,0.54415,123200000.0
2009-01-19 20:56:00,0.54421,0.54451,0.54417,0.54444,61800000.0
2009-01-19 20:57:00,0.54441,0.54466,0.54424,0.5443,178600001.0
2009-01-19 20:58:00,0.54437,0.54457,0.54417,0.54446,146400001.0
2009-01-19 20:59:00,0.5446,0.5446,0.54435,0.54435,5600000.0
2009-01-19 21:00:00,0.54435,0.54435,0.54435,0.54435,1000000.0
2009-01-19 21:01:00,0.54435,0.54435,0.54435,0.54435,1000000.0
2009-01-19 21:02:00,0.54373,0.5441,0.54369,0.5441,7600000.0
2009-01-19 21:03:00,0.54386,0.54414,0.54383,0.544,55400000.0
2009-01-19 21:04:00,0.54425,0.54425,0.5441,0.5441,5000000.0
2009-01-19 21:05:00,0.5441,0.54412,0.54405,0.54412,19600000.0
2009-01-19 21:06:00,0.5441,0.5441,0.544,0.544,2600000.0
2009-01-19 21:07:00,0.5441,0.5441,0.54382,0.54385,216400000.0
2009-01-19 21:08:00,0.5441,0.5441,0.5441,0.5441,3200000.0
2009-01-19 21:09:00,0.54394,0.54415,0.54389,0.54415,46400000.0
2009-01-19 21:10:00,0.54394,0.54423,0.54394,0.54409,33600000.0
2009-01-19 21:11:00,0.5441,0.5441,0.5441,0.5441,11800000.0
2009-01-19 21:12:00,0.5441,0.5441,0.5441,0.5441,4800000.0
2009-01-19 21:13:00,0.54384,0.54393,0.54384,0.54391,31200000.0
2009-01-19 21:14:00,0.54385,0.54425,0.54385,0.54398,68000000.0
2009-01-19 21:15:00,0.54398,0.54414,0.54393,0.54393,30400000.0
2009-01-19 21:16:00,0.5441,0.54435,0.544,0.54435,21500000.0
2009-01-19 21:17:00,0.54435,0.54435,0.54435,0.54435,3000000.0
2009-01-19 21:18:00,0.54435,0.54435,0.54435,0.54435,1000000.0
2009-01-19 21:19:00,0.54435,0.54435,0.54435,0.54435,1000000.0
2009-01-19 21:20:00,0.54384,0.5439,0.54381,0.54388,92200000.0
2009-01-19 21:21:00,0.54404,0.54414,0.54388,0.54405,60200000.0
2009-01-19 21:22:00,0.5439,0.5439,0.5439,0.5439,1600000.0
2009-01-19 21:23:00,0.54393,0.54394,0.54382,0.54392,15800000.0
2009-01-19 21:24:00,0.54395,0.54395,0.54395,0.54395,1200000.0
2009-01-19 21:25:00,0.54395,0.54395,0.54395,0.54395,2800000.0
2009-01-19 21:26:00,0.544,0.54455,0.544,0.54425,26600000.0
2009-01-19 21:27:00,0.54435,0.54435,0.54435,0.54435,1000000.0
2009-01-19 21:28:00,0.54393,0.54406,0.54383,0.54406,31200000.0
2009-01-19 21:29:00,0.54445,0.54445,0.54435,0.54435,3800000.0
2009-01-19 21:30:00,0.54435,0.54435,0.54435,0.54435,1000000.0
2009-01-19 21:31:00,0.54419,0.54434,0.54391,0.54423,69400000.0
2009-01-19 21:32:00,0.54408,0.54408,0.54387,0.54407,106200000.0
2009-01-19 21:33:00,0.54455,0.54455,0.54435,0.54435,28800000.0
2009-01-19 21:34:00,0.54435,0.54435,0.54435,0.54435,3000000.0
2009-01-19 21:35:00,0.54415,0.54425,0.54415,0.54425,3600000.0
2009-01-19 21:36:00,0.5444,0.54445,0.5442,0.5442,31800000.0
2009-01-19 21:37:00,0.5441,0.54425,0.5435,0.54425,57000000.0
2009-01-19 21:38:00,0.54425,0.54425,0.5442,0.54425,16200000.0
2009-01-19 21:39:00,0.5441,0.5442,0.5441,0.54415,31600000.0
2009-01-19 21:40:00,0.54415,0.54415,0.54385,0.54385,22000000.0
2009-01-19 21:41:00,0.54385,0.54385,0.54385,0.54385,5200000.0
2009-01-19 21:42:00,0.54383,0.54405,0.54383,0.54392,212200000.0
2009-01-19 21:43:00,0.54385,0.54385,0.54385,0.54385,1800000.0
2009-01-19 21:44:00,0.54343,0.54353,0.54315,0.54315,50000000.0
2009-01-19 21:45:00,0.54405,0.54405,0.544,0.54405,10800000.0
2009-01-19 21:46:00,0.5436,0.54384,0.54357,0.54362,96400000.0
2009-01-19 21:47:00,0.544,0.544,0.54385,0.54385,26400000.0
2009-01-19 21:48:00,0.54385,0.54405,0.54385,0.54405,10000000.0
2009-01-19 21:49:00,0.54405,0.54405,0.544,0.544,7600000.0
2009-01-19 21:50:00,0.544,0.544,0.5439,0.5439,4800000.0
2009-01-19 21:51:00,0.5439,0.5439,0.5438,0.5438,3800000.0
2009-01-19 21:52:00,0.5438,0.5438,0.5438,0.5438,5400000.0
2009-01-19 21:53:00,0.54355,0.54376,0.5434,0.54357,96000000.0
2009-01-19 21:54:00,0.5439,0.5439,0.5439,0.5439,2000000.0
2009-01-19 21:55:00,0.5439,0.5441,0.54385,0.54405,45600000.0
2009-01-19 21:56:00,0.54405,0.54425,0.54365,0.54425,21600000.0
2009-01-19 21:57:00,0.54455,0.54455,0.54405,0.54435,37200000.0
2009-01-19 21:58:00,0.54435,0.5445,0.54435,0.54435,15400000.0
2009-01-19 21:59:00,0.5444,0.5444,0.5443,0.5443,72400000.0
2009-01-19 22:00:00,0.5443,0.5443,0.5434,0.54395,39400000.0
2009-01-19 22:01:00,0.5441,0.5443,0.5441,0.5441,72200000.0
2009-01-19 22:02:00,0.5441,0.54425,0.5441,0.5441,58200000.0
2009-01-19 22:03:00,0.5442,0.54425,0.54395,0.54395,37400000.0
2009-01-19 22:04:00,0.54395,0.544,0.54395,0.54395,13800000.0
2009-01-19 22:05:00,0.544,0.544,0.54375,0.5438,11200000.0
2009-01-19 22:06:00,0.5437,0.54395,0.5437,0.54395,35000000.0
2009-01-19 22:07:00,0.5439,0.54395,0.5437,0.54395,82400000.0
2009-01-19 22:08:00,0.5441,0.5441,0.5441,0.5441,4000000.0
2009-01-19 22:09:00,0.54395,0.54395,0.54395,0.54395,4000000.0
2009-01-19 22:10:00,0.5439,0.5439,0.54335,0.54355,29000000.0
2009-01-19 22:11:00,0.54345,0.54345,0.54305,0.54315,64200000.0
2009-01-19 22:12:00,0.54315,0.54335,0.54295,0.54315,37200000.0
2009-01-19 22:13:00,0.54315,0.54315,0.5426,0.54275,20200000.0
2009-01-19 22:14:00,0.54275,0.543,0.54275,0.54295,12800000.0
2009-01-19 22:15:00,0.543,0.5432,0.543,0.543,19600000.0
2009-01-19 22:16:00,0.5429,0.5429,0.5428,0.5428,8600000.0
2009-01-19 22:17:00,0.5428,0.5431,0.54265,0.54305,39800000.0
2009-01-19 22:18:00,0.54305,0.54305,0.5424,0.54265,30200000.0
2009-01-19 22:19:00,0.54275,0.54285,0.5427,0.54285,12400000.0
2009-01-19 22:20:00,0.54295,0.54295,0.54295,0.54295,6400000.0
2009-01-19 22:21:00,0.54295,0.54295,0.5422,0.5428,26000000.0
2009-01-19 22:22:00,0.54285,0.5432,0.5421,0.543,21600000.0
2009-01-19 22:23:00,0.54315,0.54315,0.54315,0.54315,1800000.0
2009-01-19 22:24:00,0.5431,0.5431,0.5427,0.5427,26400000.0
2009-01-19 22:25:00,0.54305,0.54305,0.54305,0.54305,16000000.0
2009-01-19 22:26:00,0.54325,0.54325,0.5432,0.5432,3800000.0
2009-01-19 22:27:00,0.54305,0.5432,0.54305,0.5432,12800000.0
2009-01-19 22:28:00,0.5433,0.54345,0.5433,0.54345,19200000.0
2009-01-19 22:29:00,0.5436,0.5436,0.5429,0.5429,13800000.0
2009-01-19 22:30:00,0.5426,0.5437,0.5425,0.5437,23600000.0
2009-01-19 22:31:00,0.5437,0.544,0.54365,0.5438,23000000.0
2009-01-19 22:32:00,0.5438,0.5438,0.54275,0.54285,52000000.0
2009-01-19 22:33:00,0.54285,0.5429,0.54275,0.5429,10600000.0
2009-01-19 22:34:00,0.54305,0.54305,0.5428,0.54285,52200000.0
2009-01-19 22:35:00,0.5429,0.54325,0.54275,0.54275,35200000.0
2009-01-19 22:36:00,0.54275,0.54275,0.54275,0.54275,5400000.0
2009-01-19 22:37:00,0.5429,0.5431,0.54285,0.5431,15000000.0
2009-01-19 22:38:00,0.543,0.543,0.543,0.543,3400000.0
2009-01-19 22:39:00,0.5431,0.5431,0.54305,0.54305,18400000.0
2009-01-19 22:40:00,0.54305,0.54305,0.54305,0.54305,6000000.0
2009-01-19 22:41:00,0.54305,0.54305,0.54305,0.54305,4000000.0
2009-01-19 22:42:00,0.54262,0.543,0.5426,0.54282,31600000.0
2009-01-19 22:43:00,0.54305,0.54305,0.54305,0.54305,3600000.0
2009-01-19 22:44:00,0.54305,0.54305,0.54305,0.54305,14400000.0
2009-01-19 22:45:00,0.54296,0.54296,0.54269,0.54269,14000000.0
2009-01-19 22:46:00,0.54305,0.54305,0.54305,0.54305,4000000.0
2009-01-19 22:47:00,0.54305,0.54305,0.54305,0.54305,4000000.0
2009-01-19 22:48:00,0.54305,0.54305,0.54305,0.54305,4000000.0
2009-01-19 22:49:00,0.5431,0.5431,0.5431,0.5431,2000000.0
2009-01-19 22:50:00,0.54281,0.54298,0.54261,0.54261,88800000.0
2009-01-19 22:51:00,0.543,0.543,0.543,0.543,3200000.0
2009-01-19 22:52:00,0.54287,0.54295,0.54282,0.54293,20000000.0
2009-01-19 22:53:00,0.54305,0.54315,0.54305,0.54305,23000000.0
2009-01-19 22:54:00,0.54305,0.5431,0.54305,0.5431,7600000.0
2009-01-19 22:55:00,0.5431,0.5431,0.54305,0.54305,13400000.0
2009-01-19 22:56:00,0.54305,0.5431,0.54195,0.5423,86200000.0
2009-01-19 22:57:00,0.5424,0.54255,0.5422,0.54255,30800000.0
2009-01-19 22:58:00,0.54275,0.5429,0.54275,0.5429,12200000.0
2009-01-19 22:59:00,0.5429,0.5429,0.54275,0.54275,16800000.0
2009-01-19 23:00:00,0.5428,0.5428,0.5427,0.5427,7600000.0
2009-01-19 23:01:00,0.5428,0.5428,0.5428,0.5428,6000000.0
2009-01-19 23:02:00,0.5428,0.5428,0.5428,0.5428,4000000.0
2009-01-19 23:03:00,0.54265,0.54267,0.54251,0.54251,51200000.0
2009-01-19 23:04:00,0.5429,0.5429,0.5426,0.5426,34400000.0
2009-01-19 23:05:00,0.5426,0.5426,0.54185,0.542,19400000.0
2009-01-19 23:06:00,0.54205,0.54205,0.54205,0.54205,22400000.0
2009-01-19 23:07:00,0.54205,0.5421,0.54205,0.5421,28000000.0
2009-01-19 23:08:00,0.542,0.5421,0.5418,0.54205,37600000.0
2009-01-19 23:09:00,0.54168,0.5419,0.54162,0.54175,72000000.0
2009-01-19 23:10:00,0.54205,0.5422,0.5419,0.5419,38000000.0
2009-01-19 23:11:00,0.54195,0.54195,0.54195,0.54195,11600000.0
2009-01-19 23:12:00,0.54175,0.54178,0.54166,0.54176,50800000.0
2009-01-19 23:13:00,0.542,0.542,0.54195,0.542,18800000.0
2009-01-19 23:14:00,0.54215,0.54245,0.54215,0.54245,30800000.0
2009-01-19 23:15:00,0.54245,0.543,0.5423,0.54265,61000000.0
2009-01-19 23:16:00,0.5425,0.54255,0.54235,0.54255,19200000.0
2009-01-19 23:17:00,0.54275,0.5428,0.54245,0.5426,24000000.0
2009-01-19 23:18:00,0.54265,0.54325,0.5426,0.543,36600000.0
2009-01-19 23:19:00,0.54295,0.54295,0.5425,0.54295,26600000.0
2009-01-19 23:20:00,0.54295,0.54345,0.5428,0.54315,19200000.0
2009-01-19 23:21:00,0.54315,0.54315,0.54315,0.54315,1800000.0
2009-01-19 23:22:00,0.54315,0.54315,0.54315,0.54315,9800000.0
2009-01-19 23:23:00,0.54315,0.54315,0.54315,0.54315,8000000.0
2009-01-19 23:24:00,0.5432,0.5432,0.5432,0.5432,4000000.0
2009-01-19 23:25:00,0.5432,0.5432,0.5423,0.54265,32600000.0
2009-01-19 23:26:00,0.5426,0.5426,0.5419,0.54235,35400000.0
2009-01-19 23:27:00,0.54235,0.5424,0.5423,0.54235,26400000.0
2009-01-19 23:28:00,0.5423,0.5423,0.54165,0.54175,14600000.0
2009-01-19 23:29:00,0.54175,0.54195,0.54175,0.54195,14200000.0
2009-01-19 23:30:00,0.54205,0.5422,0.5419,0.5419,25600000.0
2009-01-19 23:31:00,0.54185,0.5419,0.54185,0.5419,14200000.0
2009-01-19 23:32:00,0.5419,0.5421,0.54185,0.5419,108400000.0
2009-01-19 23:33:00,0.5419,0.5421,0.5418,0.54185,55600000.0
2009-01-19 23:34:00,0.54185,0.5419,0.54185,0.54185,40800000.0
2009-01-19 23:35:00,0.54185,0.5419,0.54185,0.5419,30600000.0
2009-01-19 23:36:00,0.54185,0.54185,0.5418,0.5418,6000000.0
2009-01-19 23:37:00,0.54175,0.54175,0.54095,0.5414,76400000.0
2009-01-19 23:38:00,0.5414,0.5414,0.54115,0.5413,15200000.0
2009-01-19 23:39:00,0.5413,0.54155,0.5413,0.54155,28800000.0
2009-01-19 23:40:00,0.5415,0.5415,0.54135,0.54135,30400000.0
2009-01-19 23:41:00,0.54135,0.54145,0.54135,0.54145,9400000.0
2009-01-19 23:42:00,0.5414,0.5414,0.54135,0.54135,9200000.0
2009-01-19 23:43:00,0.54135,0.5416,0.54135,0.5416,11600000.0
2009-01-19 23:44:00,0.5417,0.5417,0.54115,0.54145,9200000.0
2009-01-19 23:45:00,0.5414,0.54155,0.53925,0.53965,175100000.0
2009-01-19 23:46:00,0.5399,0.5406,0.53935,0.5406,189800000.0
2009-01-19 23:47:00,0.54075,0.5409,0.54,0.5401,95200000.0
2009-01-19 23:48:00,0.54,0.54,0.5389,0.5395,213800000.0
2009-01-19 23:49:00,0.5393,0.5395,0.5389,0.5393,203000000.0
2009-01-19 23:50:00,0.53925,0.5393,0.53875,0.53895,172800000.0
2009-01-19 23:51:00,0.53905,0.53915,0.53885,0.53895,35000000.0
2009-01-19 23:52:00,0.539,0.539,0.5384,0.5386,77600000.0
2009-01-19 23:53:00,0.5386,0.5389,0.5386,0.53865,41000000.0
2009-01-19 23:54:00,0.53875,0.53875,0.53825,0.53825,65600000.0
2009-01-19 23:55:00,0.53815,0.53815,0.5373,0.5375,40600000.0
2009-01-19 23:56:00,0.53735,0.53775,0.5363,0.5363,112000000.0
2009-01-19 23:57:00,0.53615,0.5373,0.53605,0.5371,114000000.0
2009-01-19 23:58:00,0.53695,0.5374,0.53655,0.53685,97000000.0
2009-01-19 23:59:00,0.53625,0.5365,0.53595,0.53595,62200000.0
2009-01-20 00:00:00,0.536,0.5362,0.53595,0.5362,21600000.0
2009-01-20 00:01:00,0.53615,0.53615,0.5356,0.53575,26000000.0
2009-01-20 00:02:00,0.53595,0.53615,0.53585,0.5361,58200000.0
2009-01-20 00:03:00,0.5363,0.53675,0.53625,0.53675,49600000.0
2009-01-20 00:04:00,0.53675,0.5368,0.5365,0.5365,19800000.0
2009-01-20 00:05:00,0.53655,0.53655,0.536,0.53605,38000000.0
2009-01-20 00:06:00,0.53605,0.53615,0.536,0.53605,10000000.0
2009-01-20 00:07:00,0.53605,0.53615,0.5354,0.536,29200000.0
2009-01-20 00:08:00,0.5361,0.53615,0.5361,0.53615,6000000.0
2009-01-20 00:09:00,0.5361,0.5361,0.536,0.5361,10200000.0
2009-01-20 00:10:00,0.5361,0.5361,0.5361,0.5361,1000000.0
2009-01-20 00:11:00,0.5363,0.5363,0.5361,0.5363,5000000.0
2009-01-20 00:12:00,0.53625,0.53625,0.536,0.53615,10200000.0
2009-01-20 00:13:00,0.53615,0.53615,0.53525,0.5354,11100000.0
2009-01-20 00:14:00,0.53545,0.53575,0.5353,0.53545,19400000.0
2009-01-20 00:15:00,0.53545,0.53545,0.53545,0.53545,2000000.0
2009-01-20 00:16:00,0.53541,0.53541,0.535,0.53515,75000000.0
2009-01-20 00:17:00,0.53545,0.53545,0.53525,0.53545,26800000.0
2009-01-20 00:18:00,0.5353,0.5353,0.5347,0.5347,31200000.0
2009-01-20 00:19:00,0.5347,0.5352,0.5347,0.5352,18600000.0
2009-01-20 00:20:00,0.53525,0.53525,0.5349,0.5349,20400000.0
2009-01-20 00:21:00,0.535,0.53535,0.535,0.53535,8800000.0
2009-01-20 00:22:00,0.53525,0.53525,0.5349,0.535,48200000.0
2009-01-20 00:23:00,0.53505,0.5353,0.53505,0.5353,4600000.0
2009-01-20 00:24:00,0.5353,0.53545,0.5353,0.53545,22600000.0
2009-01-20 00:25:00,0.5354,0.53555,0.5352,0.53545,51400000.0
2009-01-20 00:26:00,0.53545,0.5361,0.53545,0.5361,69600000.0
2009-01-20 00:27:00,0.5361,0.5363,0.5361,0.53625,47000000.0
2009-01-20 00:28:00,0.5362,0.5362,0.5359,0.5359,14000000.0
2009-01-20 00:29:00,0.536,0.5361,0.536,0.5361,14000000.0
2009-01-20 00:30:00,0.53605,0.5361,0.53545,0.5357,55800000.0
2009-01-20 00:31:00,0.5359,0.5361,0.5359,0.53605,3000000.0
2009-01-20 00:32:00,0.536,0.536,0.536,0.536,1000000.0
2009-01-20 00:33:00,0.536,0.536,0.5356,0.5356,46800000.0
2009-01-20 00:34:00,0.53555,0.53555,0.53555,0.53555,4200000.0
2009-01-20 00:35:00,0.53565,0.5359,0.53555,0.5359,21200000.0
2009-01-20 00:36:00,0.5359,0.536,0.5359,0.536,8000000.0
2009-01-20 00:37:00,0.53577,0.5359,0.53558,0.5357,87400000.0
2009-01-20 00:38:00,0.53566,0.53582,0.53556,0.53558,87400000.0
2009-01-20 00:39:00,0.536,0.536,0.5351,0.5353,27200000.0
2009-01-20 00:40:00,0.53545,0.53565,0.53545,0.53545,36400000.0
2009-01-20 00:41:00,0.53585,0.53585,0.53585,0.53585,2000000.0
2009-01-20 00:42:00,0.53565,0.53588,0.53548,0.5358,17600000.0
2009-01-20 00:43:00,0.5361,0.53615,0.536,0.536,14600000.0
2009-01-20 00:44:00,0.53615,0.5363,0.5356,0.53615,50000000.0
2009-01-20 00:45:00,0.5357,0.53601,0.53568,0.53568,38200000.0
2009-01-20 00:46:00,0.53605,0.53605,0.5353,0.536,41000000.0
2009-01-20 00:47:00,0.536,0.536,0.53515,0.53545,76600000.0
2009-01-20 00:48:00,0.53565,0.5359,0.53545,0.5359,21000000.0
2009-01-20 00:49:00,0.5357,0.5357,0.5357,0.5357,1800000.0
2009-01-20 00:50:00,0.53565,0.53565,0.53545,0.53545,21200000.0
2009-01-20 00:51:00,0.53545,0.53545,0.5348,0.53485,55800000.0
2009-01-20 00:52:00,0.53495,0.53515,0.5346,0.53505,22200000.0
2009-01-20 00:53:00,0.53515,0.53515,0.53515,0.53515,13000000.0
2009-01-20 00:54:00,0.53505,0.53505,0.5344,0.53485,53200000.0
2009-01-20 00:55:00,0.5347,0.535,0.53465,0.53465,203400003.0
2009-01-20 00:56:00,0.5348,0.535,0.5348,0.5348,32200000.0
2009-01-20 00:57:00,0.53485,0.5351,0.5348,0.5351,26800000.0
2009-01-20 00:58:00,0.535,0.535,0.535,0.535,1000000.0
2009-01-20 00:59:00,0.5351,0.53555,0.5351,0.5354,32000000.0
2009-01-20 01:00:00,0.5354,0.5354,0.5351,0.5352,61800000.0
2009-01-20 01:01:00,0.5352,0.53525,0.5348,0.5352,18200000.0
2009-01-20 01:02:00,0.5353,0.53545,0.5352,0.53525,29900000.0
2009-01-20 01:03:00,0.53525,0.53525,0.5352,0.53525,5400000.0
2009-01-20 01:04:00,0.53525,0.53525,0.535,0.53515,53800000.0
2009-01-20 01:05:00,0.5352,0.53525,0.53515,0.5352,14400000.0
2009-01-20 01:06:00,0.535,0.5352,0.535,0.5352,14400000.0
2009-01-20 01:07:00,0.5351,0.5352,0.5351,0.5352,3600000.0
2009-01-20 01:08:00,0.5352,0.5352,0.535,0.535,5400000.0
2009-01-20 01:09:00,0.5352,0.53565,0.53515,0.5355,59800000.0
2009-01-20 01:10:00,0.5357,0.5359,0.5357,0.5359,32400000.0
2009-01-20 01:11:00,0.53585,0.53605,0.53585,0.536,34000000.0
2009-01-20 01:12:00,0.536,0.536,0.53545,0.5358,66400000.0
2009-01-20 01:13:00,0.53545,0.5361,0.53545,0.5361,31400000.0
2009-01-20 01:14:00,0.5363,0.53645,0.5362,0.53645,30000000.0
2009-01-20 01:15:00,0.5364,0.53695,0.5362,0.53675,64600000.0
2009-01-20 01:16:00,0.53675,0.53675,0.53675,0.53675,13600000.0
2009-01-20 01:17:00,0.53675,0.53675,0.53675,0.53675,1800000.0
2009-01-20 01:18:00,0.53675,0.53705,0.53675,0.53705,10000000.0
2009-01-20 01:19:00,0.53685,0.53685,0.53675,0.53675,14800000.0
2009-01-20 01:20:00,0.5367,0.5367,0.53635,0.53635,30600000.0
2009-01-20 01:21:00,0.5364,0.5364,0.53605,0.53615,18800000.0
2009-01-20 01:22:00,0.53635,0.53665,0.53635,0.5365,20800000.0
2009-01-20 01:23:00,0.5366,0.53675,0.5366,0.53675,6600000.0
2009-01-20 01:24:00,0.53675,0.53675,0.5365,0.5365,19400000.0
2009-01-20 01:25:00,0.5365,0.5367,0.5365,0.5365,47800000.0
2009-01-20 01:26:00,0.5365,0.53655,0.5365,0.53655,7400000.0
2009-01-20 01:27:00,0.5365,0.5367,0.5365,0.5367,8200000.0
2009-01-20 01:28:00,0.5367,0.5367,0.5367,0.5367,7200000.0
2009-01-20 01:29:00,0.5367,0.53675,0.5367,0.53675,8200000.0
2009-01-20 01:30:00,0.5368,0.53695,0.5368,0.53695,27600000.0
2009-01-20 01:31:00,0.5368,0.5368,0.5368,0.5368,2000000.0
2009-01-20 01:32:00,0.5367,0.5367,0.5367,0.5367,1800000.0
2009-01-20 01:33:00,0.5367,0.5373,0.5367,0.5373,37600000.0
2009-01-20 01:34:00,0.53745,0.53745,0.5368,0.5372,26200000.0
2009-01-20 01:35:00,0.53745,0.5375,0.5373,0.5373,7000000.0
2009-01-20 01:36:00,0.5373,0.5375,0.5373,0.5375,15400000.0
2009-01-20 01:37:00,0.5376,0.5378,0.5376,0.5376,40000000.0
2009-01-20 01:38:00,0.5376,0.53765,0.53725,0.5373,54600000.0
2009-01-20 01:39:00,0.5376,0.5379,0.53705,0.5372,31600000.0
2009-01-20 01:40:00,0.53676,0.53718,0.53676,0.53714,22600000.0
2009-01-20 01:41:00,0.5372,0.5372,0.5372,0.5372,11000000.0
2009-01-20 01:42:00,0.5372,0.53735,0.5372,0.53735,8600000.0
2009-01-20 01:43:00,0.53745,0.5375,0.53745,0.5375,31400000.0
2009-01-20 01:44:00,0.53745,0.53745,0.53745,0.53745,4600000.0
2009-01-20 01:45:00,0.53745,0.53745,0.53745,0.53745,1000000.0
2009-01-20 01:46:00,0.5374,0.5374,0.537,0.53705,70200000.0
2009-01-20 01:47:00,0.5372,0.5373,0.5372,0.5373,10800000.0
2009-01-20 01:48:00,0.5373,0.5373,0.5373,0.5373,2200000.0
2009-01-20 01:49:00,0.5373,0.5373,0.5373,0.5373,4000000.0
2009-01-20 01:50:00,0.53735,0.53745,0.53735,0.53735,22000000.0
2009-01-20 01:51:00,0.53735,0.5375,0.5373,0.5373,28600000.0
2009-01-20 01:52:00,0.5374,0.5374,0.5373,0.5373,18600000.0
2009-01-20 01:53:00,0.5373,0.53745,0.5373,0.53745,11200000.0
2009-01-20 01:54:00,0.5374,0.5374,0.5373,0.5373,5200000.0
2009-01-20 01:55:00,0.5373,0.5373,0.537,0.537,28400000.0
2009-01-20 01:56:00,0.537,0.5371,0.537,0.5371,33200000.0
2009-01-20 01:57:00,0.53705,0.53705,0.537,0.537,9800000.0
2009-01-20 01:58:00,0.53709,0.53724,0.53662,0.53679,52000000.0
2009-01-20 01:59:00,0.537,0.537,0.537,0.537,2000000.0
2009-01-20 02:00:00,0.537,0.537,0.53695,0.537,40200000.0
2009-01-20 02:01:00,0.537,0.5372,0.537,0.5372,23200000.0
2009-01-20 02:02:00,0.5372,0.53745,0.5372,0.5372,24400000.0
2009-01-20 02:03:00,0.5371,0.5374,0.53695,0.5372,64400000.0
2009-01-20 02:04:00,0.5374,0.53755,0.53725,0.53755,48000000.0
2009-01-20 02:05:00,0.5376,0.5376,0.5373,0.5373,28400000.0
2009-01-20 02:06:00,0.53725,0.53725,0.53725,0.53725,5400000.0
2009-01-20 02:07:00,0.53725,0.53725,0.53725,0.53725,7200000.0
2009-01-20 02:08:00,0.5369,0.5369,0.53683,0.53689,15400000.0
2009-01-20 02:09:00,0.53725,0.53735,0.53725,0.53735,4000000.0
2009-01-20 02:10:00,0.5373,0.5373,0.53705,0.5371,20400000.0
2009-01-20 02:11:00,0.5371,0.5371,0.5366,0.5367,33200000.0
2009-01-20 02:12:00,0.5367,0.5367,0.5357,0.5357,87400000.0
2009-01-20 02:13:00,0.5359,0.5361,0.5355,0.5357,70400000.0
2009-01-20 02:14:00,0.5357,0.5358,0.53525,0.5355,99800000.0
2009-01-20 02:15:00,0.53555,0.53565,0.5354,0.5354,45400000.0
2009-01-20 02:16:00,0.53545,0.53545,0.53465,0.53535,174800000.0
2009-01-20 02:17:00,0.5356,0.5356,0.53495,0.5353,47400000.0
2009-01-20 02:18:00,0.5353,0.5355,0.5351,0.5355,26800000.0
2009-01-20 02:19:00,0.5355,0.5355,0.5355,0.5355,6200000.0
2009-01-20 02:20:00,0.53545,0.53545,0.53545,0.53545,22000000.0
2009-01-20 02:21:00,0.53545,0.53545,0.53545,0.53545,7000000.0
2009-01-20 02:22:00,0.53545,0.53545,0.5353,0.53535,24200000.0
2009-01-20 02:23:00,0.5353,0.53545,0.5353,0.53545,5400000.0
2009-01-20 02:24:00,0.5355,0.5355,0.53525,0.53525,23200000.0
2009-01-20 02:25:00,0.53525,0.53525,0.53525,0.53525,3400000.0
2009-01-20 02:26:00,0.53525,0.53525,0.5351,0.53525,12000000.0
2009-01-20 02:27:00,0.53525,0.5354,0.5352,0.5352,26600000.0
2009-01-20 02:28:00,0.53515,0.53515,0.5344,0.5344,85000000.0
2009-01-20 02:29:00,0.5344,0.5344,0.53375,0.5339,175600000.0
2009-01-20 02:30:00,0.5339,0.53405,0.53355,0.534,46000000.0
2009-01-20 02:31:00,0.53395,0.53395,0.5334,0.53345,150200000.0
2009-01-20 02:32:00,0.53355,0.53355,0.5326,0.5331,120800000.0
2009-01-20 02:33:00,0.53315,0.5333,0.5331,0.5331,67400000.0
2009-01-20 02:34:00,0.5331,0.5331,0.53215,0.53215,106400000.0
2009-01-20 02:35:00,0.53205,0.5323,0.5313,0.5323,168800000.0
2009-01-20 02:36:00,0.5323,0.5327,0.5321,0.53235,183600000.0
2009-01-20 02:37:00,0.53235,0.53355,0.53235,0.53315,156000000.0
2009-01-20 02:38:00,0.53325,0.53325,0.53235,0.53235,123400000.0
2009-01-20 02:39:00,0.53235,0.53255,0.53235,0.53255,33000000.0
2009-01-20 02:40:00,0.5325,0.5328,0.5325,0.5328,21000000.0
2009-01-20 02:41:00,0.5328,0.53305,0.5326,0.5329,103000000.0
2009-01-20 02:42:00,0.5329,0.533,0.53285,0.533,33800000.0
2009-01-20 02:43:00,0.533,0.53335,0.5324,0.5324,171600000.0
2009-01-20 02:44:00,0.53235,0.5327,0.53165,0.5325,157400001.0
2009-01-20 02:45:00,0.5324,0.53285,0.5324,0.53285,34400000.0
2009-01-20 02:46:00,0.53285,0.53285,0.53195,0.53225,87800000.0
2009-01-20 02:47:00,0.53245,0.53255,0.53245,0.5325,32000000.0
2009-01-20 02:48:00,0.5325,0.5326,0.5321,0.5324,65400000.0
2009-01-20 02:49:00,0.5324,0.53255,0.5323,0.53235,42400000.0
2009-01-20 02:50:00,0.5324,0.5324,0.5323,0.5324,17600000.0
2009-01-20 02:51:00,0.53235,0.5324,0.53165,0.5317,54400000.0
2009-01-20 02:52:00,0.5319,0.5319,0.5319,0.5319,3200000.0
2009-01-20 02:53:00,0.5318,0.5318,0.53105,0.5311,86000000.0
2009-01-20 02:54:00,0.53115,0.5315,0.53115,0.53135,23800000.0
2009-01-20 02:55:00,0.53135,0.53175,0.53135,0.53145,68800000.0
2009-01-20 02:56:00,0.5314,0.5315,0.5309,0.5315,189600000.0
2009-01-20 02:57:00,0.53155,0.5318,0.53155,0.5318,134400000.0
2009-01-20 02:58:00,0.53195,0.532,0.53175,0.532,74400000.0
2009-01-20 02:59:00,0.532,0.53205,0.53115,0.53155,204800000.0
2009-01-20 03:00:00,0.53165,0.5317,0.53135,0.5314,180200000.0
2009-01-20 03:01:00,0.5314,0.5318,0.5313,0.5316,151600000.0
2009-01-20 03:02:00,0.53165,0.5321,0.5316,0.53205,88600000.0
2009-01-20 03:03:00,0.5321,0.5324,0.53205,0.5322,148800000.0
2009-01-20 03:04:00,0.53225,0.5326,0.5321,0.5326,67200000.0
2009-01-20 03:05:00,0.5326,0.53275,0.5326,0.53275,45200000.0
2009-01-20 03:06:00,0.53275,0.53275,0.53185,0.532,140200000.0
2009-01-20 03:07:00,0.53215,0.53225,0.532,0.532,65000000.0
2009-01-20 03:08:00,0.532,0.53215,0.532,0.5321,16600000.0
2009-01-20 03:09:00,0.5321,0.53225,0.5321,0.53225,24200000.0
2009-01-20 03:10:00,0.5322,0.5322,0.5322,0.5322,15400000.0
2009-01-20 03:11:00,0.5322,0.5325,0.5321,0.5321,71400000.0
2009-01-20 03:12:00,0.53235,0.53265,0.53235,0.53265,82000000.0
2009-01-20 03:13:00,0.5326,0.53285,0.5326,0.53265,31800000.0
2009-01-20 03:14:00,0.5327,0.53305,0.5327,0.5329,37400000.0
2009-01-20 03:15:00,0.53285,0.53285,0.5326,0.5326,19600000.0
2009-01-20 03:16:00,0.5326,0.5328,0.53205,0.53265,63800000.0
2009-01-20 03:17:00,0.53265,0.5329,0.53265,0.5329,19000000.0
2009-01-20 03:18:00,0.53285,0.53305,0.53275,0.53275,31800000.0
2009-01-20 03:19:00,0.53285,0.53285,0.5328,0.5328,15400000.0
2009-01-20 03:20:00,0.53285,0.53285,0.53235,0.5325,52400000.0
2009-01-20 03:21:00,0.53255,0.53255,0.53205,0.5322,74800000.0
2009-01-20 03:22:00,0.5322,0.5324,0.532,0.5321,102400000.0
2009-01-20 03:23:00,0.5321,0.5321,0.5321,0.5321,8400000.0
2009-01-20 03:24:00,0.53174,0.53219,0.53161,0.53191,67200000.0
2009-01-20 03:25:00,0.53225,0.5324,0.53215,0.5323,50200000.0
2009-01-20 03:26:00,0.5323,0.53275,0.5323,0.5327,48600000.0
2009-01-20 03:27:00,0.5327,0.53295,0.5327,0.5328,41400000.0
2009-01-20 03:28:00,0.5328,0.5328,0.53235,0.5326,22400000.0
2009-01-20 03:29:00,0.5327,0.5327,0.53245,0.53245,33200000.0
2009-01-20 03:30:00,0.53245,0.53245,0.5323,0.5323,15000000.0
2009-01-20 03:31:00,0.5324,0.5324,0.5324,0.5324,1600000.0
2009-01-20 03:32:00,0.53208,0.53244,0.53184,0.53214,22200000.0
2009-01-20 03:33:00,0.5324,0.53245,0.5324,0.53245,14800000.0
2009-01-20 03:34:00,0.5324,0.5325,0.5324,0.5325,10400000.0
2009-01-20 03:35:00,0.53255,0.53265,0.5325,0.5325,32600000.0
2009-01-20 03:36:00,0.5325,0.5325,0.5322,0.5322,26400000.0
2009-01-20 03:37:00,0.5322,0.53225,0.5322,0.53225,10600000.0
2009-01-20 03:38:00,0.5324,0.5325,0.53205,0.5321,51800000.0
2009-01-20 03:39:00,0.53235,0.5325,0.53185,0.5322,12600000.0
2009-01-20 03:40:00,0.53225,0.5323,0.5322,0.5323,17600000.0
2009-01-20 03:41:00,0.5323,0.5323,0.5323,0.5323,22000000.0
2009-01-20 03:42:00,0.5323,0.53245,0.5321,0.5322,67600000.0
2009-01-20 03:43:00,0.5323,0.5326,0.5323,0.5325,75800000.0
2009-01-20 03:44:00,0.5326,0.53265,0.53245,0.5326,38400000.0
2009-01-20 03:45:00,0.53255,0.5326,0.53255,0.53255,9600000.0
2009-01-20 03:46:00,0.5324,0.5325,0.5324,0.53245,25200000.0
2009-01-20 03:47:00,0.53245,0.5325,0.53235,0.5325,13200000.0
2009-01-20 03:48:00,0.53195,0.53195,0.53174,0.5319,8800000.0
2009-01-20 03:49:00,0.5325,0.5325,0.5325,0.5325,4800000.0
2009-01-20 03:50:00,0.5325,0.5328,0.53245,0.5326,39600000.0
2009-01-20 03:51:00,0.53245,0.53265,0.5324,0.5326,53800000.0
2009-01-20 03:52:00,0.5326,0.5326,0.53225,0.53245,36000000.0
2009-01-20 03:53:00,0.5325,0.5325,0.5324,0.5325,35200000.0
2009-01-20 03:54:00,0.53245,0.53255,0.5324,0.53255,18800000.0
2009-01-20 03:55:00,0.53255,0.53265,0.53255,0.53265,11200000.0
2009-01-20 03:56:00,0.53265,0.53275,0.53265,0.53275,30200000.0
2009-01-20 03:57:00,0.53275,0.53275,0.53275,0.53275,3200000.0
2009-01-20 03:58:00,0.5326,0.5326,0.5325,0.53255,64200000.0
2009-01-20 03:59:00,0.53255,0.5328,0.53255,0.53255,54600000.0
2009-01-20 04:00:00,0.5327,0.53305,0.5327,0.53305,26800000.0
2009-01-20 04:01:00,0.5329,0.53305,0.53285,0.53285,51800000.0
2009-01-20 04:02:00,0.53285,0.53295,0.53285,0.53295,14800000.0
2009-01-20 04:03:00,0.53295,0.53295,0.53275,0.5328,33800000.0
2009-01-20 04:04:00,0.5328,0.533,0.5328,0.533,23600000.0
2009-01-20 04:05:00,0.533,0.5331,0.533,0.5331,10400000.0
2009-01-20 04:06:00,0.5331,0.5331,0.5328,0.5328,35200000.0
2009-01-20 04:07:00,0.5328,0.533,0.5328,0.533,17600000.0
2009-01-20 04:08:00,0.5329,0.5329,0.53265,0.53265,16200000.0
2009-01-20 04:09:00,0.5327,0.5327,0.53265,0.53265,4200000.0
2009-01-20 04:10:00,0.5327,0.5327,0.53265,0.53265,9600000.0
2009-01-20 04:11:00,0.53265,0.53265,0.5325,0.5325,107000001.0
2009-01-20 04:12:00,0.5326,0.5326,0.53225,0.5323,260800000.0
2009-01-20 04:13:00,0.5323,0.5325,0.5323,0.53245,69600000.0
2009-01-20 04:14:00,0.53255,0.53255,0.53255,0.53255,5800000.0
2009-01-20 04:15:00,0.5326,0.53285,0.53245,0.5326,101800000.0
2009-01-20 04:16:00,0.5326,0.5326,0.53245,0.5325,48800000.0
2009-01-20 04:17:00,0.5325,0.5326,0.5325,0.5326,17200000.0
2009-01-20 04:18:00,0.5326,0.53265,0.5326,0.53265,19200000.0
2009-01-20 04:19:00,0.5327,0.5327,0.5327,0.5327,1600000.0
2009-01-20 04:20:00,0.53205,0.53252,0.53205,0.53246,28600000.0
2009-01-20 04:21:00,0.53239,0.53247,0.53209,0.53229,29800000.0
2009-01-20 04:22:00,0.53214,0.53235,0.5321,0.53235,59600000.0
2009-01-20 04:23:00,0.5327,0.53305,0.5327,0.5328,122800000.0
2009-01-20 04:24:00,0.5328,0.5328,0.53275,0.53275,6200000.0
2009-01-20 04:25:00,0.533,0.5333,0.53265,0.53265,23000000.0
2009-01-20 04:26:00,0.5329,0.5329,0.5329,0.5329,6000000.0
2009-01-20 04:27:00,0.5329,0.5329,0.5329,0.5329,1000000.0
2009-01-20 04:28:00,0.5329,0.53295,0.5329,0.53295,5200000.0
2009-01-20 04:29:00,0.53295,0.53305,0.53295,0.53305,22000000.0
2009-01-20 04:30:00,0.53305,0.53305,0.53305,0.53305,26400000.0
2009-01-20 04:31:00,0.53305,0.5332,0.53305,0.53305,164800000.0
2009-01-20 04:32:00,0.53305,0.53305,0.5329,0.5329,98200000.0
2009-01-20 04:33:00,0.5329,0.5329,0.53235,0.5324,24200000.0
2009-01-20 04:34:00,0.53245,0.5325,0.53245,0.53245,25800000.0
2009-01-20 04:35:00,0.53245,0.5325,0.53245,0.5325,62800000.0
2009-01-20 04:36:00,0.5325,0.5327,0.5325,0.5327,86000000.0
2009-01-20 04:37:00,0.5327,0.5327,0.5327,0.5327,16400000.0
2009-01-20 04:38:00,0.5326,0.53315,0.5326,0.53295,361200000.0
2009-01-20 04:39:00,0.53305,0.53335,0.53305,0.53325,127600000.0
2009-01-20 04:40:00,0.53325,0.53325,0.5332,0.5332,23800000.0
2009-01-20 04:41:00,0.53325,0.53335,0.53325,0.53335,12800000.0
2009-01-20 04:42:00,0.53335,0.5335,0.53325,0.5335,19400000.0
2009-01-20 04:43:00,0.5335,0.5335,0.5333,0.5333,27600000.0
2009-01-20 04:44:00,0.5334,0.5334,0.5333,0.5333,48400000.0
2009-01-20 04:45:00,0.5334,0.5334,0.5333,0.5334,34400000.0
2009-01-20 04:46:00,0.5333,0.5334,0.5333,0.5334,8400000.0
2009-01-20 04:47:00,0.53335,0.53335,0.5333,0.53335,56400000.0
2009-01-20 04:48:00,0.53335,0.53335,0.5333,0.5333,22000000.0
2009-01-20 04:49:00,0.5333,0.5333,0.5333,0.5333,3600000.0
2009-01-20 04:50:00,0.53304,0.53336,0.53273,0.53273,44400000.0
2009-01-20 04:51:00,0.5334,0.5334,0.5333,0.53335,93000000.0
2009-01-20 04:52:00,0.53345,0.5336,0.5333,0.5333,57400000.0
2009-01-20 04:53:00,0.5333,0.5333,0.5333,0.5333,5200000.0
2009-01-20 04:54:00,0.5333,0.5333,0.5333,0.5333,3600000.0
2009-01-20 04:55:00,0.5333,0.5333,0.5333,0.5333,6800000.0
2009-01-20 04:56:00,0.5333,0.5333,0.5331,0.5332,62400000.0
2009-01-20 04:57:00,0.53315,0.5334,0.533,0.5332,59200000.0
2009-01-20 04:58:00,0.53315,0.5332,0.5331,0.5332,31600000.0
2009-01-20 04:59:00,0.5332,0.5332,0.5332,0.5332,3200000.0
2009-01-20 05:00:00,0.5332,0.5332,0.5332,0.5332,3200000.0
2009-01-20 05:01:00,0.53315,0.53315,0.53315,0.53315,24000000.0
2009-01-20 05:02:00,0.53315,0.53325,0.53315,0.53315,51200000.0
2009-01-20 05:03:00,0.53315,0.53325,0.53275,0.5328,135600000.0
2009-01-20 05:04:00,0.53285,0.5329,0.5326,0.5326,72200000.0
2009-01-20 05:05:00,0.5326,0.5329,0.5325,0.5328,53000000.0
2009-01-20 05:06:00,0.5328,0.5328,0.5326,0.5327,48000000.0
2009-01-20 05:07:00,0.5329,0.5329,0.5327,0.5329,30400000.0
2009-01-20 05:08:00,0.5329,0.5332,0.5328,0.5329,149000000.0
2009-01-20 05:09:00,0.5329,0.5332,0.5329,0.5329,82600000.0
2009-01-20 05:10:00,0.5329,0.533,0.5328,0.5329,89400000.0
2009-01-20 05:11:00,0.533,0.533,0.5329,0.5329,30800000.0
2009-01-20 05:12:00,0.533,0.533,0.5329,0.5329,32800000.0
2009-01-20 05:13:00,0.533,0.533,0.5327,0.5327,42200000.0
2009-01-20 05:14:00,0.5328,0.5328,0.5328,0.5328,15000000.0
2009-01-20 05:15:00,0.5328,0.5328,0.5327,0.5328,56000000.0
2009-01-20 05:16:00,0.53275,0.5328,0.5327,0.5328,20600000.0
2009-01-20 05:17:00,0.5328,0.5328,0.53195,0.53255,28600000.0
2009-01-20 05:18:00,0.5327,0.5328,0.5327,0.5327,51000000.0
2009-01-20 05:19:00,0.5327,0.5328,0.5326,0.5328,32400000.0
2009-01-20 05:20:00,0.5328,0.5328,0.5327,0.5327,20400000.0
2009-01-20 05:21:00,0.5327,0.53275,0.5327,0.5327,16000000.0
2009-01-20 05:22:00,0.5327,0.5327,0.5327,0.5327,3600000.0
2009-01-20 05:23:00,0.5327,0.5327,0.5325,0.5326,19600000.0
2009-01-20 05:24:00,0.5326,0.5326,0.5326,0.5326,5600000.0
2009-01-20 05:25:00,0.53275,0.53275,0.53275,0.53275,15200000.0
2009-01-20 05:26:00,0.53275,0.53275,0.53265,0.5327,50400000.0
2009-01-20 05:27:00,0.53275,0.5333,0.53275,0.5329,53000000.0
2009-01-20 05:28:00,0.533,0.533,0.533,0.533,40000000.0
2009-01-20 05:29:00,0.533,0.533,0.533,0.533,12800000.0
2009-01-20 05:30:00,0.533,0.533,0.533,0.533,7200000.0
2009-01-20 05:31:00,0.533,0.5332,0.533,0.5332,22400000.0
2009-01-20 05:32:00,0.5333,0.5333,0.5329,0.5329,17200000.0
2009-01-20 05:33:00,0.533,0.533,0.533,0.533,26000000.0
2009-01-20 05:34:00,0.5332,0.53335,0.5329,0.53335,73800000.0
2009-01-20 05:35:00,0.5334,0.5334,0.5334,0.5334,1600000.0
2009-01-20 05:36:00,0.53282,0.53304,0.53256,0.53304,30400000.0
2009-01-20 05:37:00,0.5329,0.53306,0.53284,0.53306,24400000.0
2009-01-20 05:38:00,0.53294,0.53335,0.53292,0.53292,9800000.0
2009-01-20 05:39:00,0.53317,0.53317,0.5329,0.53297,18000000.0
2009-01-20 05:40:00,0.53296,0.53308,0.53281,0.53286,20600000.0
2009-01-20 05:41:00,0.53282,0.53301,0.53282,0.5329,18200000.0
2009-01-20 05:42:00,0.53286,0.53302,0.53281,0.53302,31800000.0
2009-01-20 05:43:00,0.53325,0.53325,0.53293,0.5332,42400000.0
2009-01-20 05:44:00,0.5334,0.5335,0.5334,0.5335,38000000.0
2009-01-20 05:45:00,0.5335,0.5335,0.5332,0.5333,77000000.0
2009-01-20 05:46:00,0.5333,0.5336,0.5333,0.5336,33000000.0
2009-01-20 05:47:00,0.5336,0.5339,0.5335,0.5339,86400000.0
2009-01-20 05:48:00,0.5339,0.5339,0.5335,0.5337,88200000.0
2009-01-20 05:49:00,0.5337,0.5339,0.53345,0.5338,142400000.0
2009-01-20 05:50:00,0.5339,0.5339,0.53345,0.5338,17400000.0
2009-01-20 05:51:00,0.5338,0.5341,0.5338,0.5341,84400000.0
2009-01-20 05:52:00,0.53405,0.53405,0.5337,0.53395,50800000.0
2009-01-20 05:53:00,0.53395,0.53395,0.5339,0.5339,33200000.0
2009-01-20 05:54:00,0.5339,0.534,0.5338,0.534,34800000.0
2009-01-20 05:55:00,0.5341,0.5344,0.5337,0.5339,96400000.0
2009-01-20 05:56:00,0.5341,0.5341,0.5339,0.5339,41200000.0
2009-01-20 05:57:00,0.5339,0.5339,0.5339,0.5339,5200000.0
2009-01-20 05:58:00,0.53383,0.53388,0.53355,0.53355,24400000.0
2009-01-20 05:59:00,0.5339,0.534,0.5339,0.534,27600000.0
2009-01-20 06:00:00,0.534,0.5341,0.5339,0.5339,49200000.0
2009-01-20 06:01:00,0.5339,0.5344,0.5339,0.5342,81200000.0
2009-01-20 06:02:00,0.5344,0.5344,0.5342,0.5344,125800000.0
2009-01-20 06:03:00,0.5344,0.5344,0.5339,0.5339,74400000.0
2009-01-20 06:04:00,0.5338,0.534,0.5338,0.534,27400000.0
2009-01-20 06:05:00,0.534,0.534,0.5337,0.5338,141200000.0
2009-01-20 06:06:00,0.53375,0.53375,0.5331,0.5332,100400000.0
2009-01-20 06:07:00,0.5332,0.5336,0.533,0.5331,107800000.0
2009-01-20 06:08:00,0.5333,0.5334,0.5328,0.5331,23600000.0
2009-01-20 06:09:00,0.5331,0.53335,0.5329,0.53335,41400000.0
2009-01-20 06:10:00,0.5335,0.5335,0.5327,0.5331,192800000.0
2009-01-20 06:11:00,0.5332,0.5332,0.53205,0.5323,48400000.0
2009-01-20 06:12:00,0.5322,0.53265,0.5322,0.53265,82800000.0
2009-01-20 06:13:00,0.5327,0.5331,0.5326,0.5326,112400000.0
2009-01-20 06:14:00,0.5327,0.5327,0.5324,0.5326,26400000.0
2009-01-20 06:15:00,0.5326,0.5326,0.53215,0.5324,44200000.0
2009-01-20 06:16:00,0.5324,0.5324,0.5322,0.5322,67200000.0
2009-01-20 06:17:00,0.5322,0.5323,0.5316,0.5318,200400000.0
2009-01-20 06:18:00,0.5318,0.5318,0.5315,0.53155,139200000.0
2009-01-20 06:19:00,0.53155,0.5319,0.5315,0.5319,231600000.0
2009-01-20 06:20:00,0.5319,0.532,0.5314,0.5315,198600000.0
2009-01-20 06:21:00,0.5315,0.5319,0.5315,0.5319,38000000.0
2009-01-20 06:22:00,0.5321,0.5324,0.5318,0.5321,93800000.0
2009-01-20 06:23:00,0.5321,0.5321,0.5318,0.5318,15400000.0
2009-01-20 06:24:00,0.5318,0.532,0.5318,0.5318,20800000.0
2009-01-20 06:25:00,0.5318,0.5322,0.5318,0.5322,41200000.0
2009-01-20 06:26:00,0.5323,0.5324,0.5316,0.5317,114400000.0
2009-01-20 06:27:00,0.5317,0.5317,0.5314,0.5314,94400000.0
2009-01-20 06:28:00,0.5314,0.5315,0.5311,0.5311,69400000.0
2009-01-20 06:29:00,0.531,0.5316,0.531,0.5316,166000000.0
2009-01-20 06:30:00,0.53165,0.5319,0.53125,0.5317,109600000.0
2009-01-20 06:31:00,0.5317,0.5317,0.5317,0.5317,3600000.0
2009-01-20 06:32:00,0.5317,0.5319,0.5317,0.5319,34000000.0
2009-01-20 06:33:00,0.5321,0.5321,0.53125,0.5313,75800000.0
2009-01-20 06:34:00,0.5313,0.5314,0.5311,0.5312,111000000.0
2009-01-20 06:35:00,0.5312,0.53155,0.5312,0.53155,96600000.0
2009-01-20 06:36:00,0.5317,0.5319,0.5317,0.5319,28000000.0
2009-01-20 06:37:00,0.532,0.5322,0.532,0.5322,47400000.0
2009-01-20 06:38:00,0.5322,0.5322,0.53145,0.5317,60400000.0
2009-01-20 06:39:00,0.5317,0.5317,0.5317,0.5317,86000000.0
2009-01-20 06:40:00,0.5317,0.53175,0.5317,0.53175,36000000.0
2009-01-20 06:41:00,0.5319,0.53205,0.5319,0.53205,21000000.0
2009-01-20 06:42:00,0.532,0.5324,0.532,0.5322,62400000.0
2009-01-20 06:43:00,0.5322,0.5324,0.5319,0.53195,72600000.0
2009-01-20 06:44:00,0.53205,0.5323,0.532,0.53205,36600000.0
2009-01-20 06:45:00,0.53205,0.5322,0.532,0.532,68400000.0
2009-01-20 06:46:00,0.532,0.5321,0.532,0.5321,12800000.0
2009-01-20 06:47:00,0.5321,0.5321,0.5321,0.5321,3600000.0
2009-01-20 06:48:00,0.53185,0.53213,0.53185,0.53191,73400000.0
2009-01-20 06:49:00,0.5321,0.5321,0.5321,0.5321,19200000.0
2009-01-20 06:50:00,0.5321,0.5321,0.5321,0.5321,12400000.0
2009-01-20 06:51:00,0.5321,0.5321,0.5321,0.5321,37200000.0
2009-01-20 06:52:00,0.5321,0.5323,0.5321,0.5322,178200000.0
2009-01-20 06:53:00,0.53225,0.5324,0.5322,0.5322,43200000.0
2009-01-20 06:54:00,0.5323,0.5323,0.5322,0.5323,28400000.0
2009-01-20 06:55:00,0.5323,0.5323,0.5322,0.5322,9600000.0
2009-01-20 06:56:00,0.5322,0.5323,0.5315,0.5317,42000000.0
2009-01-20 06:57:00,0.5319,0.5319,0.5315,0.5315,7600000.0
2009-01-20 06:58:00,0.5317,0.5317,0.5314,0.5314,87600000.0
2009-01-20 06:59:00,0.5314,0.5315,0.5314,0.5315,13400000.0
2009-01-20 07:00:00,0.5315,0.5318,0.5315,0.5318,108200000.0
2009-01-20 07:01:00,0.5318,0.5318,0.5309,0.531,111000000.0
2009-01-20 07:02:00,0.531,0.5316,0.53095,0.53105,165000001.0
2009-01-20 07:03:00,0.531,0.531,0.5306,0.53075,59800000.0
2009-01-20 07:04:00,0.5307,0.53095,0.5305,0.53095,141600000.0
2009-01-20 07:05:00,0.53095,0.53105,0.5306,0.53065,74000000.0
2009-01-20 07:06:00,0.53075,0.5311,0.53055,0.5309,68800000.0
2009-01-20 07:07:00,0.53085,0.5311,0.53075,0.5309,48400000.0
2009-01-20 07:08:00,0.53085,0.531,0.53085,0.531,8000000.0
2009-01-20 07:09:00,0.5311,0.5313,0.5311,0.5313,8000000.0
2009-01-20 07:10:00,0.53155,0.53155,0.53115,0.53125,28800000.0
2009-01-20 07:11:00,0.5312,0.5312,0.5312,0.5312,6400000.0
2009-01-20 07:12:00,0.53125,0.5313,0.53125,0.5313,3200000.0
2009-01-20 07:13:00,0.53125,0.5313,0.53125,0.5313,3200000.0
2009-01-20 07:14:00,0.5312,0.53145,0.5312,0.5314,24000000.0
2009-01-20 07:15:00,0.5314,0.53175,0.5314,0.53175,11200000.0
2009-01-20 07:16:00,0.5317,0.5317,0.53055,0.53085,45400000.0
2009-01-20 07:17:00,0.5311,0.5317,0.53085,0.5317,139400000.0
2009-01-20 07:18:00,0.53165,0.5318,0.53165,0.53165,6400000.0
2009-01-20 07:19:00,0.5317,0.5318,0.5317,0.5317,8000000.0
2009-01-20 07:20:00,0.53185,0.5319,0.53185,0.5319,3200000.0
2009-01-20 07:21:00,0.5319,0.5321,0.5319,0.5321,6400000.0
2009-01-20 07:22:00,0.5321,0.5321,0.5321,0.5321,1600000.0
2009-01-20 07:23:00,0.5321,0.5321,0.5321,0.5321,8000000.0
2009-01-20 07:24:00,0.532,0.532,0.532,0.532,4800000.0
2009-01-20 07:25:00,0.532,0.5323,0.532,0.5323,20800000.0
2009-01-20 07:26:00,0.5323,0.5323,0.5323,0.5323,11200000.0
2009-01-20 07:27:00,0.5323,0.5323,0.53105,0.5312,121800000.0
2009-01-20 07:28:00,0.53135,0.53155,0.53135,0.53155,37600000.0
2009-01-20 07:29:00,0.5315,0.5315,0.531,0.531,47000000.0
2009-01-20 07:30:00,0.5308,0.531,0.5308,0.531,67200002.0
2009-01-20 07:31:00,0.531,0.532,0.53085,0.5316,98000001.0
2009-01-20 07:32:00,0.5317,0.53175,0.53155,0.53175,59400000.0
2009-01-20 07:33:00,0.5316,0.5316,0.5316,0.5316,1600000.0
2009-01-20 07:34:00,0.53155,0.5316,0.53155,0.5316,34800000.0
2009-01-20 07:35:00,0.53155,0.53155,0.53155,0.53155,4800000.0
2009-01-20 07:36:00,0.5315,0.5316,0.5315,0.5316,14000000.0
2009-01-20 07:37:00,0.53155,0.53155,0.53145,0.53145,28400000.0
2009-01-20 07:38:00,0.5314,0.5314,0.531,0.5313,68000000.0
2009-01-20 07:39:00,0.53115,0.53115,0.53095,0.53095,107399999.0
2009-01-20 07:40:00,0.5309,0.5309,0.53065,0.53065,52800000.0
2009-01-20 07:41:00,0.53065,0.5308,0.53055,0.53055,68000000.0
2009-01-20 07:42:00,0.53055,0.531,0.53055,0.53085,120400000.0
2009-01-20 07:43:00,0.5309,0.53095,0.5309,0.53095,19600000.0
2009-01-20 07:44:00,0.53095,0.5315,0.53095,0.53145,91000000.0
2009-01-20 07:45:00,0.5316,0.5316,0.53145,0.53145,153600000.0
2009-01-20 07:46:00,0.53095,0.5315,0.53095,0.5315,89200000.0
2009-01-20 07:47:00,0.5314,0.5314,0.5309,0.5309,26800000.0
2009-01-20 07:48:00,0.5313,0.53145,0.53075,0.53145,219599999.0
2009-01-20 07:49:00,0.53185,0.532,0.53095,0.5312,110600000.0
2009-01-20 07:50:00,0.53135,0.532,0.53135,0.5319,139000000.0
2009-01-20 07:51:00,0.5319,0.5319,0.5317,0.53175,82400000.0
2009-01-20 07:52:00,0.53175,0.5323,0.5313,0.5323,109800000.0
2009-01-20 07:53:00,0.53245,0.5328,0.5323,0.5323,71200000.0
2009-01-20 07:54:00,0.53225,0.53235,0.53225,0.53235,27600000.0
2009-01-20 07:55:00,0.5324,0.53285,0.5323,0.5327,170000000.0
2009-01-20 07:56:00,0.53275,0.5333,0.5327,0.5332,217600000.0
2009-01-20 07:57:00,0.5333,0.5333,0.53265,0.53275,150800000.0
2009-01-20 07:58:00,0.53275,0.533,0.5326,0.53265,38400000.0
2009-01-20 07:59:00,0.53265,0.53295,0.531,0.5315,177800000.0
2009-01-20 08:00:00,0.5315,0.5326,0.5315,0.5326,58600000.0
2009-01-20 08:01:00,0.5328,0.5332,0.53235,0.5332,80800000.0
2009-01-20 08:02:00,0.5332,0.53325,0.533,0.53325,117600000.0
2009-01-20 08:03:00,0.5333,0.534,0.53295,0.5331,127400000.0
2009-01-20 08:04:00,0.533,0.533,0.5325,0.5325,14400000.0
2009-01-20 08:05:00,0.53255,0.53255,0.53255,0.53255,18600000.0
2009-01-20 08:06:00,0.5325,0.533,0.53245,0.533,70400000.0
2009-01-20 08:07:00,0.533,0.533,0.533,0.533,3200000.0
2009-01-20 08:08:00,0.533,0.5332,0.53265,0.5332,162200001.0
2009-01-20 08:09:00,0.5332,0.5338,0.5332,0.5335,200800000.0
2009-01-20 08:10:00,0.5334,0.5334,0.5332,0.5332,23000000.0
2009-01-20 08:11:00,0.5332,0.5343,0.5332,0.5338,150800000.0
2009-01-20 08:12:00,0.5337,0.53385,0.5333,0.53365,118600000.0
2009-01-20 08:13:00,0.53365,0.5339,0.53345,0.53385,101600000.0
2009-01-20 08:14:00,0.5339,0.5342,0.53365,0.53405,88400000.0
2009-01-20 08:15:00,0.534,0.53445,0.5338,0.534,199200000.0
2009-01-20 08:16:00,0.534,0.5341,0.53385,0.53385,111200000.0
2009-01-20 08:17:00,0.5339,0.534,0.53365,0.5339,112600000.0
2009-01-20 08:18:00,0.53385,0.53385,0.53365,0.5337,143000000.0
2009-01-20 08:19:00,0.53365,0.53365,0.53345,0.53355,58600000.0
2009-01-20 08:20:00,0.53345,0.53345,0.53335,0.53335,67400000.0
2009-01-20 08:21:00,0.53335,0.53355,0.53335,0.53335,81400000.0
2009-01-20 08:22:00,0.53335,0.53355,0.53335,0.53355,102400000.0
2009-01-20 08:23:00,0.53355,0.53365,0.53345,0.53365,73200000.0
2009-01-20 08:24:00,0.5336,0.5336,0.53345,0.53345,48600000.0
2009-01-20 08:25:00,0.53345,0.53345,0.53345,0.53345,36400000.0
2009-01-20 08:26:00,0.53345,0.53345,0.53345,0.53345,48800000.0
2009-01-20 08:27:00,0.53345,0.53365,0.53345,0.53345,48800000.0
2009-01-20 08:28:00,0.53345,0.53365,0.53345,0.53365,28800000.0
2009-01-20 08:29:00,0.53365,0.53365,0.53355,0.53365,69800000.0
2009-01-20 08:30:00,0.53365,0.53365,0.53335,0.53335,68000000.0
2009-01-20 08:31:00,0.5334,0.53345,0.53335,0.5334,81200000.0
2009-01-20 08:32:00,0.5334,0.53345,0.5334,0.5334,24800000.0
2009-01-20 08:33:00,0.5334,0.53345,0.5334,0.53345,22000000.0
2009-01-20 08:34:00,0.53345,0.53345,0.53345,0.53345,3200000.0
2009-01-20 08:35:00,0.53335,0.53355,0.53335,0.53355,28999999.0
2009-01-20 08:36:00,0.53308,0.53338,0.53285,0.53323,45200000.0
2009-01-20 08:37:00,0.53306,0.53321,0.53273,0.53312,55800000.0
2009-01-20 08:38:00,0.5335,0.5335,0.53335,0.53345,21400000.0
2009-01-20 08:39:00,0.53345,0.53345,0.53335,0.53335,16000000.0
2009-01-20 08:40:00,0.53335,0.53335,0.53325,0.53335,67799997.0
2009-01-20 08:41:00,0.53303,0.53318,0.53288,0.53314,23400000.0
2009-01-20 08:42:00,0.53297,0.53328,0.53287,0.53295,62600000.0
2009-01-20 08:43:00,0.53345,0.53345,0.53325,0.53335,89000000.0
2009-01-20 08:44:00,0.53325,0.53345,0.53325,0.53335,262600003.0
2009-01-20 08:45:00,0.5334,0.53345,0.53325,0.5333,211200002.0
2009-01-20 08:46:00,0.53335,0.5334,0.5332,0.53335,56800000.0
2009-01-20 08:47:00,0.5334,0.5334,0.5334,0.5334,1600000.0
2009-01-20 08:48:00,0.5334,0.5335,0.53335,0.5335,73400001.0
2009-01-20 08:49:00,0.5335,0.5335,0.5335,0.5335,1600000.0
2009-01-20 08:50:00,0.5335,0.5335,0.53345,0.5335,16000000.0
2009-01-20 08:51:00,0.5335,0.5335,0.5335,0.5335,6400000.0
2009-01-20 08:52:00,0.5335,0.53355,0.5335,0.53355,26600000.0
2009-01-20 08:53:00,0.53355,0.53385,0.53355,0.53385,39600000.0
2009-01-20 08:54:00,0.5338,0.5341,0.5337,0.5341,53200000.0
2009-01-20 08:55:00,0.53425,0.5343,0.53425,0.53425,38600000.0
2009-01-20 08:56:00,0.53425,0.53425,0.53425,0.53425,25800000.0
2009-01-20 08:57:00,0.53425,0.5343,0.53425,0.5343,15800000.0
2009-01-20 08:58:00,0.5343,0.5345,0.5343,0.5345,3200000.0
2009-01-20 08:59:00,0.5346,0.5346,0.5344,0.5344,22400000.0
2009-01-20 09:00:00,0.5343,0.53445,0.53415,0.53435,64800000.0
2009-01-20 09:01:00,0.53455,0.53465,0.53455,0.53455,46400000.0
2009-01-20 09:02:00,0.53455,0.53465,0.53455,0.53465,14400000.0
2009-01-20 09:03:00,0.53465,0.53465,0.5335,0.5341,84600000.0
2009-01-20 09:04:00,0.5339,0.5339,0.5334,0.53385,50000001.0
2009-01-20 09:05:00,0.53385,0.53395,0.5338,0.53395,40000000.0
2009-01-20 09:06:00,0.53395,0.53405,0.53395,0.53405,11200000.0
2009-01-20 09:07:00,0.53405,0.53405,0.53345,0.5337,127600000.0
2009-01-20 09:08:00,0.5337,0.5337,0.53285,0.5332,25800000.0
2009-01-20 09:09:00,0.5332,0.53335,0.53295,0.53295,21200000.0
2009-01-20 09:10:00,0.53295,0.5332,0.5329,0.53295,24600000.0
2009-01-20 09:11:00,0.5329,0.533,0.53195,0.532,116000000.0
2009-01-20 09:12:00,0.5319,0.5323,0.5319,0.5323,76400000.0
2009-01-20 09:13:00,0.53235,0.5325,0.53225,0.53235,58600000.0
2009-01-20 09:14:00,0.53235,0.53235,0.53155,0.53175,84000000.0
2009-01-20 09:15:00,0.53185,0.53185,0.53155,0.53155,59800000.0
2009-01-20 09:16:00,0.53155,0.53155,0.5315,0.5315,48200000.0
2009-01-20 09:17:00,0.5315,0.53165,0.5314,0.5314,157200000.0
2009-01-20 09:18:00,0.5314,0.53185,0.5314,0.53155,55000000.0
2009-01-20 09:19:00,0.5315,0.5315,0.53135,0.53145,11200000.0
2009-01-20 09:20:00,0.53155,0.53155,0.5314,0.5314,93800000.0
2009-01-20 09:21:00,0.53135,0.53135,0.5309,0.5309,93800000.0
2009-01-20 09:22:00,0.5308,0.5317,0.5308,0.53125,141800000.0
2009-01-20 09:23:00,0.53145,0.53205,0.53145,0.53205,150800000.0
2009-01-20 09:24:00,0.5323,0.5324,0.53155,0.532,74800000.0
2009-01-20 09:25:00,0.532,0.5322,0.532,0.5322,76600000.0
2009-01-20 09:26:00,0.5322,0.53235,0.5322,0.5323,129400000.0
2009-01-20 09:27:00,0.5323,0.5327,0.5323,0.53255,85800001.0
2009-01-20 09:28:00,0.53245,0.53245,0.5323,0.53245,49800000.0
2009-01-20 09:29:00,0.53245,0.53245,0.53245,0.53245,6400000.0
2009-01-20 09:30:00,0.53245,0.53255,0.53245,0.53255,12800000.0
2009-01-20 09:31:00,0.53255,0.5327,0.53255,0.5326,24800000.0
2009-01-20 09:32:00,0.5326,0.5326,0.5325,0.5325,8000000.0
2009-01-20 09:33:00,0.5325,0.5337,0.5324,0.53305,103600000.0
2009-01-20 09:34:00,0.5332,0.53325,0.5328,0.533,99800000.0
2009-01-20 09:35:00,0.5329,0.53395,0.53275,0.53395,133600000.0
2009-01-20 09:36:00,0.53395,0.53395,0.53325,0.53345,188600000.0
2009-01-20 09:37:00,0.53355,0.5336,0.53355,0.53355,28000000.0
2009-01-20 09:38:00,0.5339,0.53395,0.53375,0.53375,20800000.0
2009-01-20 09:39:00,0.5338,0.53395,0.5337,0.5338,10000000.0
2009-01-20 09:40:00,0.5338,0.5338,0.5332,0.53355,72200000.0
2009-01-20 09:41:00,0.53355,0.53355,0.53345,0.53345,14800000.0
2009-01-20 09:42:00,0.53345,0.5343,0.53345,0.5342,99200000.0
2009-01-20 09:43:00,0.5342,0.5343,0.5341,0.53425,19000000.0
2009-01-20 09:44:00,0.53445,0.53455,0.53415,0.53445,36000000.0
2009-01-20 09:45:00,0.53445,0.5345,0.53345,0.53355,197800000.0
2009-01-20 09:46:00,0.5338,0.53395,0.53355,0.53355,44400000.0
2009-01-20 09:47:00,0.53345,0.53345,0.53275,0.53305,44400000.0
2009-01-20 09:48:00,0.5331,0.5334,0.53295,0.53305,39800000.0
2009-01-20 09:49:00,0.53305,0.5333,0.53305,0.53325,77000000.0
2009-01-20 09:50:00,0.5332,0.5335,0.53315,0.5335,159200000.0
2009-01-20 09:51:00,0.53315,0.5333,0.53315,0.5333,7400000.0
2009-01-20 09:52:00,0.5332,0.53335,0.53215,0.53235,135200000.0
2009-01-20 09:53:00,0.5323,0.53245,0.5322,0.53225,81800000.0
2009-01-20 09:54:00,0.53225,0.5325,0.53225,0.5324,47400000.0
2009-01-20 09:55:00,0.5324,0.5327,0.53235,0.5327,34400000.0
2009-01-20 09:56:00,0.5328,0.5328,0.5322,0.5325,82200000.0
2009-01-20 09:57:00,0.53255,0.53285,0.53145,0.5319,105800000.0
2009-01-20 09:58:00,0.53185,0.53185,0.5314,0.5316,76800000.0
2009-01-20 09:59:00,0.5316,0.53165,0.53135,0.5315,35200000.0
2009-01-20 10:00:00,0.53145,0.5317,0.53135,0.53135,28800000.0
2009-01-20 10:01:00,0.53145,0.5319,0.53115,0.5316,61800000.0
2009-01-20 10:02:00,0.5316,0.5317,0.5314,0.5315,107200000.0
2009-01-20 10:03:00,0.5315,0.532,0.5315,0.53175,68400000.0
2009-01-20 10:04:00,0.53185,0.53185,0.53055,0.53075,99800000.0
2009-01-20 10:05:00,0.53075,0.53105,0.53065,0.53085,98800000.0
2009-01-20 10:06:00,0.53085,0.53115,0.53085,0.53105,24000000.0
2009-01-20 10:07:00,0.53115,0.53145,0.53105,0.53115,39800000.0
2009-01-20 10:08:00,0.53135,0.53165,0.53115,0.53155,32200000.0
2009-01-20 10:09:00,0.53155,0.53175,0.53135,0.53135,26600000.0
2009-01-20 10:10:00,0.53145,0.5316,0.53125,0.53125,42400000.0
2009-01-20 10:11:00,0.53125,0.5317,0.53125,0.53145,39200000.0
2009-01-20 10:12:00,0.53155,0.53185,0.53155,0.53175,12600000.0
2009-01-20 10:13:00,0.53175,0.53185,0.53175,0.53185,25600000.0
2009-01-20 10:14:00,0.5319,0.5319,0.53175,0.53185,27200000.0
2009-01-20 10:15:00,0.53205,0.5321,0.53185,0.53185,11200000.0
2009-01-20 10:16:00,0.53195,0.5332,0.53195,0.5325,39816000.0
2009-01-20 10:17:00,0.5325,0.5325,0.5317,0.5319,59400000.0
2009-01-20 10:18:00,0.5321,0.5324,0.53185,0.53235,35200000.0
2009-01-20 10:19:00,0.53185,0.53205,0.53169,0.53205,60400000.0
2009-01-20 10:20:00,0.5323,0.5323,0.5318,0.5319,49800000.0
2009-01-20 10:21:00,0.5319,0.5319,0.5318,0.5318,20400000.0
2009-01-20 10:22:00,0.5319,0.532,0.5318,0.53195,35600000.0
2009-01-20 10:23:00,0.53195,0.53195,0.5319,0.53195,28400000.0
2009-01-20 10:24:00,0.53195,0.53195,0.5318,0.5318,58600000.0
2009-01-20 10:25:00,0.53185,0.5321,0.53185,0.53205,59200000.0
2009-01-20 10:26:00,0.53205,0.53205,0.532,0.532,7800000.0
2009-01-20 10:27:00,0.532,0.5322,0.53195,0.532,12800000.0
2009-01-20 10:28:00,0.532,0.532,0.532,0.532,4800000.0
2009-01-20 10:29:00,0.532,0.532,0.5318,0.5318,36200000.0
2009-01-20 10:30:00,0.5318,0.5321,0.5318,0.5321,36400000.0
2009-01-20 10:31:00,0.5319,0.5321,0.5319,0.5321,43200000.0
2009-01-20 10:32:00,0.5321,0.5321,0.5321,0.5321,20800000.0
2009-01-20 10:33:00,0.5321,0.53225,0.5321,0.5322,43200000.0
2009-01-20 10:34:00,0.5322,0.5322,0.53205,0.53205,52800000.0
2009-01-20 10:35:00,0.53205,0.53205,0.53135,0.53145,152600000.0
2009-01-20 10:36:00,0.53145,0.5317,0.53135,0.53155,150000000.0
2009-01-20 10:37:00,0.5316,0.5317,0.53155,0.53155,162800000.0
2009-01-20 10:38:00,0.5315,0.5316,0.53125,0.53135,100800000.0
2009-01-20 10:39:00,0.53145,0.53195,0.53125,0.5319,122000000.0
2009-01-20 10:40:00,0.53153,0.53177,0.53129,0.53162,156200000.0
2009-01-20 10:41:00,0.5319,0.53245,0.5319,0.5323,78800000.0
2009-01-20 10:42:00,0.53225,0.53225,0.53225,0.53225,18600000.0
2009-01-20 10:43:00,0.5322,0.5325,0.53205,0.53235,52400000.0
2009-01-20 10:44:00,0.53235,0.53235,0.53225,0.53225,198000000.0
2009-01-20 10:45:00,0.53225,0.53255,0.53225,0.53245,99400000.0
2009-01-20 10:46:00,0.53245,0.53295,0.53235,0.53245,157300000.0
2009-01-20 10:47:00,0.5326,0.53285,0.53245,0.53285,27200000.0
2009-01-20 10:48:00,0.5328,0.5328,0.53275,0.53275,17000000.0
2009-01-20 10:49:00,0.53275,0.5329,0.53275,0.5329,35400000.0
2009-01-20 10:50:00,0.533,0.533,0.53265,0.53275,58400000.0
2009-01-20 10:51:00,0.53275,0.5329,0.53275,0.5329,60400000.0
2009-01-20 10:52:00,0.533,0.533,0.53265,0.5327,16400000.0
2009-01-20 10:53:00,0.53265,0.53265,0.53245,0.53245,43600000.0
2009-01-20 10:54:00,0.53235,0.53245,0.53235,0.53245,37400000.0
2009-01-20 10:55:00,0.53245,0.5326,0.53245,0.53245,120800000.0
2009-01-20 10:56:00,0.53245,0.53265,0.53235,0.53245,185800000.0
2009-01-20 10:57:00,0.53245,0.53255,0.53245,0.53255,33600000.0
2009-01-20 10:58:00,0.53255,0.53255,0.53255,0.53255,16200000.0
2009-01-20 10:59:00,0.53255,0.53295,0.53255,0.53255,56000000.0
2009-01-20 11:00:00,0.53255,0.53255,0.53235,0.53235,13000000.0
2009-01-20 11:01:00,0.53235,0.53235,0.53235,0.53235,83000000.0
2009-01-20 11:02:00,0.5324,0.53265,0.53235,0.53265,32000000.0
2009-01-20 11:03:00,0.53265,0.5328,0.5323,0.53235,16600000.0
2009-01-20 11:04:00,0.53245,0.5327,0.53245,0.53265,45000000.0
2009-01-20 11:05:00,0.53275,0.5328,0.53235,0.5324,74400000.0
2009-01-20 11:06:00,0.5324,0.53255,0.5324,0.53255,4000000.0
2009-01-20 11:07:00,0.53255,0.53255,0.532,0.5322,84000000.0
2009-01-20 11:08:00,0.53215,0.53225,0.53215,0.53225,10600000.0
2009-01-20 11:09:00,0.53225,0.53225,0.53215,0.5322,69400000.0
2009-01-20 11:10:00,0.5322,0.53235,0.5321,0.5322,116600000.0
2009-01-20 11:11:00,0.5322,0.5322,0.5321,0.5322,48200000.0
2009-01-20 11:12:00,0.53225,0.53245,0.53205,0.53245,135400000.0
2009-01-20 11:13:00,0.53245,0.53265,0.53205,0.53235,113000000.0
2009-01-20 11:14:00,0.5325,0.53265,0.5321,0.53245,107800000.0
2009-01-20 11:15:00,0.5327,0.5327,0.5323,0.53245,36200000.0
2009-01-20 11:16:00,0.53245,0.53285,0.53205,0.53235,160200000.0
2009-01-20 11:17:00,0.53235,0.53285,0.5322,0.53255,394399999.0
2009-01-20 11:18:00,0.53255,0.533,0.53235,0.5328,90600000.0
2009-01-20 11:19:00,0.5329,0.533,0.5329,0.533,18000000.0
2009-01-20 11:20:00,0.533,0.53345,0.533,0.5333,76400000.0
2009-01-20 11:21:00,0.53325,0.5333,0.5329,0.5329,73000000.0
2009-01-20 11:22:00,0.5329,0.533,0.5329,0.5329,21200000.0
2009-01-20 11:23:00,0.53305,0.53345,0.53305,0.53325,96000000.0
2009-01-20 11:24:00,0.53325,0.53335,0.53325,0.53325,196000000.0
2009-01-20 11:25:00,0.53325,0.53345,0.53325,0.53345,115200000.0
2009-01-20 11:26:00,0.53345,0.53345,0.5333,0.53335,33800000.0
2009-01-20 11:27:00,0.53335,0.5337,0.53335,0.5335,65200000.0
2009-01-20 11:28:00,0.5335,0.5335,0.53345,0.53345,26200000.0
2009-01-20 11:29:00,0.53365,0.5337,0.53335,0.5334,17000000.0
2009-01-20 11:30:00,0.53345,0.53345,0.53345,0.53345,33600000.0
2009-01-20 11:31:00,0.53345,0.53365,0.53345,0.53345,50600000.0
2009-01-20 11:32:00,0.53345,0.53365,0.5334,0.53365,109400000.0
2009-01-20 11:33:00,0.53365,0.53365,0.5335,0.5335,8800000.0
2009-01-20 11:34:00,0.5335,0.5335,0.5329,0.53295,121200000.0
2009-01-20 11:35:00,0.5331,0.5332,0.5328,0.5328,65600000.0
2009-01-20 11:36:00,0.5328,0.5331,0.53265,0.533,165600000.0
2009-01-20 11:37:00,0.53305,0.53305,0.53275,0.53275,41400000.0
2009-01-20 11:38:00,0.5328,0.533,0.5328,0.5329,46600000.0
2009-01-20 11:39:00,0.5329,0.5331,0.53285,0.5331,36200000.0
2009-01-20 11:40:00,0.5331,0.5331,0.5331,0.5331,1600000.0
2009-01-20 11:41:00,0.533,0.5334,0.53285,0.53335,70400000.0
2009-01-20 11:42:00,0.53335,0.5334,0.5328,0.533,127800000.0
2009-01-20 11:43:00,0.533,0.534,0.5329,0.5334,138600000.0
2009-01-20 11:44:00,0.5335,0.5336,0.5333,0.5334,92000000.0
2009-01-20 11:45:00,0.5334,0.5335,0.53335,0.5334,122800001.0
2009-01-20 11:46:00,0.5334,0.5338,0.5332,0.53335,76400000.0
2009-01-20 11:47:00,0.53335,0.534,0.53335,0.5335,242000000.0
2009-01-20 11:48:00,0.5336,0.534,0.53345,0.5335,109400000.0
2009-01-20 11:49:00,0.53355,0.5345,0.5335,0.53445,117200000.0
2009-01-20 11:50:00,0.5345,0.5345,0.5339,0.5342,143800000.0
2009-01-20 11:51:00,0.5344,0.53495,0.53435,0.53495,111400000.0
2009-01-20 11:52:00,0.53495,0.53495,0.53425,0.5345,35800000.0
2009-01-20 11:53:00,0.5346,0.5347,0.5346,0.5347,3200000.0
2009-01-20 11:54:00,0.5347,0.5347,0.5347,0.5347,9600000.0
2009-01-20 11:55:00,0.5347,0.5347,0.53415,0.53425,45600000.0
2009-01-20 11:56:00,0.5342,0.5342,0.5342,0.5342,32200000.0
2009-01-20 11:57:00,0.5342,0.53435,0.5339,0.534,38200000.0
2009-01-20 11:58:00,0.534,0.53425,0.53275,0.53305,265600001.0
2009-01-20 11:59:00,0.5332,0.53335,0.5325,0.5325,197000000.0
2009-01-20 12:00:00,0.5326,0.5331,0.53245,0.533,216400000.0
2009-01-20 12:01:00,0.53305,0.53335,0.53295,0.533,99200000.0
2009-01-20 12:02:00,0.533,0.5331,0.53205,0.53235,454200000.0
2009-01-20 12:03:00,0.5324,0.53265,0.53225,0.5325,414000000.0
2009-01-20 12:04:00,0.53245,0.5327,0.5324,0.5326,134800000.0
2009-01-20 12:05:00,0.5326,0.5326,0.5325,0.5325,65600000.0
2009-01-20 12:06:00,0.53245,0.53345,0.53245,0.5328,171600000.0
2009-01-20 12:07:00,0.53275,0.5328,0.5327,0.5327,65000000.0
2009-01-20 12:08:00,0.5327,0.5328,0.53225,0.5326,386800000.0
2009-01-20 12:09:00,0.5326,0.53265,0.53225,0.53255,182200000.0
2009-01-20 12:10:00,0.53255,0.5326,0.53255,0.5326,62000000.0
2009-01-20 12:11:00,0.5326,0.5327,0.53255,0.5326,91200000.0
2009-01-20 12:12:00,0.5326,0.5326,0.5318,0.53185,45000000.0
2009-01-20 12:13:00,0.5319,0.53195,0.53175,0.53175,42800000.0
2009-01-20 12:14:00,0.53175,0.5318,0.53165,0.53165,21600000.0
2009-01-20 12:15:00,0.53175,0.53175,0.53175,0.53175,5800000.0
2009-01-20 12:16:00,0.53175,0.53175,0.53125,0.53135,92800000.0
2009-01-20 12:17:00,0.53145,0.53145,0.53135,0.53145,44400000.0
2009-01-20 12:18:00,0.53135,0.5318,0.53135,0.53155,70000000.0
2009-01-20 12:19:00,0.5315,0.53155,0.53145,0.53145,153200000.0
2009-01-20 12:20:00,0.53145,0.5324,0.53145,0.5319,414200002.0
2009-01-20 12:21:00,0.5318,0.53205,0.53155,0.53155,84200000.0
2009-01-20 12:22:00,0.53155,0.5322,0.53145,0.53195,260200000.0
2009-01-20 12:23:00,0.53195,0.5322,0.5319,0.5322,84200000.0
2009-01-20 12:24:00,0.53225,0.53255,0.5321,0.5321,126000000.0
2009-01-20 12:25:00,0.5321,0.5321,0.53205,0.53205,12400000.0
2009-01-20 12:26:00,0.532,0.5321,0.532,0.532,77600000.0
2009-01-20 12:27:00,0.53205,0.53205,0.532,0.532,43600000.0
2009-01-20 12:28:00,0.532,0.532,0.53165,0.5318,80800000.0
2009-01-20 12:29:00,0.5318,0.532,0.5318,0.5318,77200000.0
2009-01-20 12:30:00,0.532,0.5322,0.5317,0.5317,50000000.0
2009-01-20 12:31:00,0.5317,0.53175,0.5315,0.5316,14200000.0
2009-01-20 12:32:00,0.5315,0.5317,0.5315,0.5317,29800000.0
2009-01-20 12:33:00,0.5317,0.5317,0.5317,0.5317,22000000.0
2009-01-20 12:34:00,0.5317,0.53175,0.5317,0.5317,60800000.0
2009-01-20 12:35:00,0.5317,0.5317,0.5317,0.5317,90400000.0
2009-01-20 12:36:00,0.5317,0.5321,0.5317,0.5321,51000000.0
2009-01-20 12:37:00,0.532,0.532,0.5317,0.5317,55200000.0
2009-01-20 12:38:00,0.53175,0.53175,0.5317,0.5317,31000000.0
2009-01-20 12:39:00,0.5317,0.53185,0.5317,0.5317,53800000.0
2009-01-20 12:40:00,0.5318,0.532,0.5317,0.5317,74200000.0
2009-01-20 12:41:00,0.5317,0.5317,0.5312,0.53145,97400000.0
2009-01-20 12:42:00,0.53155,0.53155,0.53115,0.53125,47800000.0
2009-01-20 12:43:00,0.53125,0.53125,0.53045,0.53045,51200000.0
2009-01-20 12:44:00,0.53025,0.53065,0.53015,0.53015,109200000.0
2009-01-20 12:45:00,0.53015,0.5308,0.53005,0.5306,81200000.0
2009-01-20 12:46:00,0.5306,0.5311,0.5306,0.5307,74600000.0
2009-01-20 12:47:00,0.53075,0.53075,0.5307,0.5307,16000000.0
2009-01-20 12:48:00,0.53075,0.53095,0.5307,0.5308,178800002.0
2009-01-20 12:49:00,0.5309,0.5314,0.5309,0.53125,121000000.0
2009-01-20 12:50:00,0.5312,0.5312,0.5308,0.5308,90800000.0
2009-01-20 12:51:00,0.5308,0.5308,0.5303,0.5306,58600000.0
2009-01-20 12:52:00,0.5305,0.53075,0.5305,0.53075,33600000.0
2009-01-20 12:53:00,0.53065,0.53065,0.5305,0.5305,41600000.0
2009-01-20 12:54:00,0.5306,0.53065,0.5306,0.53065,30400000.0
2009-01-20 12:55:00,0.53075,0.53085,0.53045,0.53075,53800000.0
2009-01-20 12:56:00,0.53085,0.53085,0.53055,0.53065,33400000.0
2009-01-20 12:57:00,0.53065,0.53075,0.53055,0.53065,28800000.0
2009-01-20 12:58:00,0.5307,0.5307,0.53025,0.53065,28600000.0
2009-01-20 12:59:00,0.5306,0.5306,0.53025,0.53025,26200000.0
2009-01-20 13:00:00,0.53025,0.53055,0.52985,0.53025,71800000.0
2009-01-20 13:01:00,0.53005,0.53005,0.52975,0.52995,58200000.0
2009-01-20 13:02:00,0.52985,0.52985,0.52965,0.52975,172400000.0
2009-01-20 13:03:00,0.52932,0.52988,0.52921,0.5293,61600000.0
2009-01-20 13:04:00,0.52975,0.52985,0.5297,0.52975,83200000.0
2009-01-20 13:05:00,0.52975,0.52975,0.52945,0.5295,102400000.0
2009-01-20 13:06:00,0.52965,0.52965,0.52905,0.52905,85600000.0
2009-01-20 13:07:00,0.52905,0.5291,0.52865,0.5288,137000000.0
2009-01-20 13:08:00,0.52875,0.5291,0.52875,0.5291,162400000.0
2009-01-20 13:09:00,0.5291,0.5291,0.52875,0.52875,116000000.0
2009-01-20 13:10:00,0.52875,0.52875,0.52835,0.52835,67600000.0
2009-01-20 13:11:00,0.52835,0.52865,0.52815,0.52865,109800000.0
2009-01-20 13:12:00,0.52865,0.52905,0.5283,0.52855,118400000.0
2009-01-20 13:13:00,0.52855,0.52885,0.52855,0.52875,67200000.0
2009-01-20 13:14:00,0.52875,0.529,0.5285,0.52895,190600000.0
2009-01-20 13:15:00,0.52895,0.5293,0.52895,0.5293,19200000.0
2009-01-20 13:16:00,0.5293,0.52945,0.52895,0.52905,78800000.0
2009-01-20 13:17:00,0.52905,0.52905,0.5284,0.52905,27000000.0
2009-01-20 13:18:00,0.52905,0.52905,0.529,0.529,71000000.0
2009-01-20 13:19:00,0.529,0.529,0.52835,0.52845,147800000.0
2009-01-20 13:20:00,0.52845,0.52855,0.52835,0.52855,107400000.0
2009-01-20 13:21:00,0.52855,0.52885,0.52855,0.5286,280400000.0
2009-01-20 13:22:00,0.5287,0.52925,0.5287,0.5292,94800000.0
2009-01-20 13:23:00,0.52945,0.5295,0.52925,0.52945,140200000.0
2009-01-20 13:24:00,0.52935,0.52975,0.52935,0.5297,161200000.0
2009-01-20 13:25:00,0.5302,0.5303,0.52975,0.52995,300800000.0
2009-01-20 13:26:00,0.52995,0.52995,0.52975,0.5298,239400000.0
2009-01-20 13:27:00,0.52985,0.52995,0.52975,0.52995,86400000.0
2009-01-20 13:28:00,0.52995,0.52995,0.52955,0.52965,77000000.0
2009-01-20 13:29:00,0.52965,0.53025,0.52965,0.53025,165200000.0
2009-01-20 13:30:00,0.53025,0.53065,0.53025,0.53065,59400000.0
2009-01-20 13:31:00,0.5306,0.5306,0.53045,0.53045,14400000.0
2009-01-20 13:32:00,0.5305,0.5305,0.5304,0.53045,54400000.0
2009-01-20 13:33:00,0.5304,0.53045,0.52985,0.53005,154600000.0
2009-01-20 13:34:00,0.5301,0.53015,0.5301,0.53015,27200000.0
2009-01-20 13:35:00,0.5302,0.5302,0.52985,0.53005,84400000.0
2009-01-20 13:36:00,0.53005,0.5301,0.5299,0.52995,39800000.0
2009-01-20 13:37:00,0.53005,0.53015,0.52975,0.53015,78000000.0
2009-01-20 13:38:00,0.53005,0.53005,0.52955,0.52955,45600000.0
2009-01-20 13:39:00,0.52945,0.52955,0.52945,0.52955,61200000.0
2009-01-20 13:40:00,0.52975,0.52995,0.52935,0.5294,119600000.0
2009-01-20 13:41:00,0.52945,0.52945,0.52935,0.52935,57800000.0
2009-01-20 13:42:00,0.52935,0.52955,0.52935,0.52955,99400000.0
2009-01-20 13:43:00,0.52965,0.52975,0.52935,0.52935,49000000.0
2009-01-20 13:44:00,0.52945,0.52975,0.52915,0.52925,211200001.0
2009-01-20 13:45:00,0.52925,0.52935,0.52895,0.52905,134200000.0
2009-01-20 13:46:00,0.52905,0.5291,0.529,0.5291,101200000.0
2009-01-20 13:47:00,0.5291,0.52915,0.52895,0.52895,70400000.0
2009-01-20 13:48:00,0.52895,0.52895,0.52855,0.52865,179400000.0
2009-01-20 13:49:00,0.52865,0.52865,0.52855,0.52865,134200000.0
2009-01-20 13:50:00,0.52865,0.52865,0.5283,0.5283,227000000.0
2009-01-20 13:51:00,0.5283,0.5283,0.52795,0.52805,196400000.0
2009-01-20 13:52:00,0.5281,0.52815,0.5274,0.5274,141000000.0
2009-01-20 13:53:00,0.5274,0.52765,0.5271,0.5272,280400000.0
2009-01-20 13:54:00,0.5273,0.52755,0.5273,0.52755,48600000.0
2009-01-20 13:55:00,0.52755,0.52765,0.52755,0.52765,57800000.0
2009-01-20 13:56:00,0.52755,0.52795,0.5274,0.52765,43400000.0
2009-01-20 13:57:00,0.52765,0.52835,0.52765,0.52805,61000000.0
2009-01-20 13:58:00,0.52825,0.52845,0.52825,0.52825,35200000.0
2009-01-20 13:59:00,0.52825,0.52825,0.5277,0.52775,68800000.0
2009-01-20 14:00:00,0.52775,0.52785,0.52775,0.52775,32000000.0
2009-01-20 14:01:00,0.52775,0.52775,0.52715,0.52715,105800000.0
2009-01-20 14:02:00,0.52715,0.5275,0.52665,0.52715,131100000.0
2009-01-20 14:03:00,0.52735,0.52745,0.52695,0.52705,69200000.0
2009-01-20 14:04:00,0.52725,0.52805,0.52725,0.52805,70400000.0
2009-01-20 14:05:00,0.52805,0.5283,0.52805,0.5283,94800000.0
2009-01-20 14:06:00,0.5283,0.5293,0.5281,0.5293,213800000.0
2009-01-20 14:07:00,0.5293,0.5293,0.52855,0.5287,69800000.0
2009-01-20 14:08:00,0.5287,0.5295,0.5286,0.5295,127200000.0
2009-01-20 14:09:00,0.5295,0.52995,0.52945,0.52945,148399999.0
2009-01-20 14:10:00,0.52945,0.52965,0.52945,0.52965,68000000.0
2009-01-20 14:11:00,0.52985,0.5299,0.52895,0.5295,132200000.0
2009-01-20 14:12:00,0.5295,0.5295,0.529,0.529,34600000.0
2009-01-20 14:13:00,0.52895,0.5293,0.52895,0.5293,66800000.0
2009-01-20 14:14:00,0.5292,0.5296,0.52905,0.52915,102800000.0
2009-01-20 14:15:00,0.52915,0.5295,0.52905,0.5293,52600000.0
2009-01-20 14:16:00,0.52935,0.5295,0.52935,0.5295,3200000.0
2009-01-20 14:17:00,0.5294,0.5294,0.52785,0.52795,468800000.0
2009-01-20 14:18:00,0.5283,0.5285,0.52825,0.52845,186400000.0
2009-01-20 14:19:00,0.52845,0.52845,0.52845,0.52845,3200000.0
2009-01-20 14:20:00,0.52845,0.52845,0.52835,0.52845,41600000.0
2009-01-20 14:21:00,0.52845,0.529,0.52835,0.52875,157200000.0
2009-01-20 14:22:00,0.52875,0.52915,0.52875,0.52895,167199999.0
2009-01-20 14:23:00,0.52895,0.5297,0.52895,0.5294,148000000.0
2009-01-20 14:24:00,0.5295,0.52965,0.52945,0.52945,48000000.0
2009-01-20 14:25:00,0.52945,0.52945,0.52945,0.52945,147800000.0
2009-01-20 14:26:00,0.52925,0.5294,0.5292,0.5292,61600000.0
2009-01-20 14:27:00,0.52925,0.52945,0.5291,0.5292,228600001.0
2009-01-20 14:28:00,0.52925,0.52925,0.52885,0.52895,45799999.0
2009-01-20 14:29:00,0.52915,0.5292,0.52885,0.52915,273800000.0
2009-01-20 14:30:00,0.5291,0.5291,0.52895,0.52895,46000000.0
2009-01-20 14:31:00,0.52895,0.52895,0.52815,0.52835,159200000.0
2009-01-20 14:32:00,0.5282,0.5284,0.52795,0.5284,137400000.0
2009-01-20 14:33:00,0.5284,0.52865,0.528,0.528,64200000.0
2009-01-20 14:34:00,0.5283,0.52835,0.52815,0.5282,125400000.0
2009-01-20 14:35:00,0.52825,0.52825,0.5277,0.5278,40000000.0
2009-01-20 14:36:00,0.5279,0.52835,0.52765,0.5282,161000000.0
2009-01-20 14:37:00,0.52815,0.52845,0.52795,0.52815,205000005.0
2009-01-20 14:38:00,0.52815,0.52825,0.52815,0.52815,141200001.0
2009-01-20 14:39:00,0.52815,0.52815,0.52815,0.52815,32000000.0
2009-01-20 14:40:00,0.52815,0.52815,0.52815,0.52815,10600000.0
2009-01-20 14:41:00,0.52815,0.52815,0.5271,0.5271,191800000.0
2009-01-20 14:42:00,0.52725,0.5278,0.52685,0.5275,189000000.0
2009-01-20 14:43:00,0.5275,0.5275,0.52685,0.527,119800000.0
2009-01-20 14:44:00,0.52705,0.52765,0.52705,0.52755,39800000.0
2009-01-20 14:45:00,0.5275,0.5275,0.52665,0.52665,114600000.0
2009-01-20 14:46:00,0.52665,0.5271,0.52665,0.5268,57000000.0
2009-01-20 14:47:00,0.52665,0.52715,0.52665,0.52705,31800000.0
2009-01-20 14:48:00,0.52705,0.5274,0.52705,0.5272,33400000.0
2009-01-20 14:49:00,0.52745,0.52745,0.52745,0.52745,1600000.0
2009-01-20 14:50:00,0.52755,0.52765,0.52725,0.52725,43600000.0
2009-01-20 14:51:00,0.5273,0.52755,0.52695,0.5271,53200000.0
2009-01-20 14:52:00,0.52705,0.52745,0.52705,0.52735,165200000.0
2009-01-20 14:53:00,0.52735,0.52755,0.52735,0.52735,20800000.0
2009-01-20 14:54:00,0.52735,0.52805,0.52735,0.5274,63400000.0
2009-01-20 14:55:00,0.52745,0.52765,0.52735,0.52765,105600000.0
2009-01-20 14:56:00,0.52765,0.52765,0.52695,0.5274,56200000.0
2009-01-20 14:57:00,0.5275,0.5275,0.52715,0.5272,269800000.0
2009-01-20 14:58:00,0.52725,0.5275,0.52715,0.52735,200599999.0
2009-01-20 14:59:00,0.5274,0.5274,0.52715,0.52725,85400000.0
2009-01-20 15:00:00,0.5272,0.52765,0.52715,0.52735,93000000.0
2009-01-20 15:01:00,0.52735,0.52745,0.52735,0.52745,97200000.0
2009-01-20 15:02:00,0.52745,0.52795,0.52735,0.52775,242200000.0
2009-01-20 15:03:00,0.5277,0.52795,0.52735,0.52745,106000000.0
2009-01-20 15:04:00,0.52735,0.52815,0.52735,0.52815,145000001.0
2009-01-20 15:05:00,0.52815,0.52815,0.52775,0.52785,86800000.0
2009-01-20 15:06:00,0.5279,0.52795,0.5278,0.5278,52400000.0
2009-01-20 15:07:00,0.52775,0.52785,0.52775,0.52785,83200000.0
2009-01-20 15:08:00,0.5278,0.5278,0.52775,0.5278,73800000.0
2009-01-20 15:09:00,0.528,0.52825,0.52765,0.52795,136000000.0
2009-01-20 15:10:00,0.5279,0.52835,0.52785,0.52835,68200000.0
2009-01-20 15:11:00,0.5278,0.5284,0.5277,0.528,270600000.0
2009-01-20 15:12:00,0.52795,0.52865,0.52795,0.528,160200000.0
2009-01-20 15:13:00,0.528,0.52855,0.528,0.5282,120400000.0
2009-01-20 15:14:00,0.5282,0.52825,0.52795,0.52795,151800000.0
2009-01-20 15:15:00,0.52795,0.52805,0.52775,0.52795,84400000.0
2009-01-20 15:16:00,0.528,0.52805,0.52795,0.52795,26800000.0
2009-01-20 15:17:00,0.52795,0.52795,0.52765,0.52765,76400000.0
2009-01-20 15:18:00,0.52765,0.52775,0.5276,0.52775,84200000.0
2009-01-20 15:19:00,0.5279,0.52815,0.52785,0.528,72000000.0
2009-01-20 15:20:00,0.52795,0.5281,0.5278,0.52795,60200000.0
2009-01-20 15:21:00,0.52795,0.52845,0.52775,0.528,178000000.0
2009-01-20 15:22:00,0.5282,0.52835,0.5282,0.52835,36200000.0
2009-01-20 15:23:00,0.52845,0.52845,0.52815,0.5282,109800000.0
2009-01-20 15:24:00,0.5282,0.52835,0.52805,0.5281,168000000.0
2009-01-20 15:25:00,0.52825,0.52835,0.52825,0.52835,8200000.0
2009-01-20 15:26:00,0.52835,0.52855,0.52825,0.52825,165000000.0
2009-01-20 15:27:00,0.52835,0.5284,0.528,0.528,43800000.0
2009-01-20 15:28:00,0.528,0.52815,0.52795,0.52805,230600001.0
2009-01-20 15:29:00,0.52805,0.5282,0.52805,0.52805,39200000.0
2009-01-20 15:30:00,0.52815,0.52815,0.52805,0.52815,25400000.0
2009-01-20 15:31:00,0.52825,0.52835,0.52805,0.52815,111800000.0
2009-01-20 15:32:00,0.5282,0.5284,0.52795,0.52805,103800000.0
2009-01-20 15:33:00,0.528,0.52815,0.52795,0.52815,43200000.0
2009-01-20 15:34:00,0.52825,0.5283,0.528,0.5281,26600000.0
2009-01-20 15:35:00,0.5281,0.5282,0.528,0.5281,28400000.0
2009-01-20 15:36:00,0.5281,0.52825,0.528,0.52825,38400000.0
2009-01-20 15:37:00,0.52825,0.52835,0.52805,0.52835,48200000.0
2009-01-20 15:38:00,0.52835,0.5284,0.52835,0.52835,30800000.0
2009-01-20 15:39:00,0.52835,0.52895,0.52835,0.52895,66400000.0
2009-01-20 15:40:00,0.5288,0.52915,0.52855,0.52875,147400000.0
2009-01-20 15:41:00,0.52885,0.52945,0.52875,0.52945,78400000.0
2009-01-20 15:42:00,0.52945,0.52945,0.52905,0.52915,210400000.0
2009-01-20 15:43:00,0.52915,0.52915,0.52875,0.529,132000000.0
2009-01-20 15:44:00,0.52895,0.52915,0.52855,0.52905,307800000.0
2009-01-20 15:45:00,0.52905,0.52925,0.52905,0.5291,76000000.0
2009-01-20 15:46:00,0.5291,0.52925,0.529,0.52925,83600000.0
2009-01-20 15:47:00,0.52925,0.52945,0.52925,0.52925,167000000.0
2009-01-20 15:48:00,0.52925,0.5293,0.529,0.52915,33800000.0
2009-01-20 15:49:00,0.5291,0.5292,0.52905,0.5292,33200000.0
2009-01-20 15:50:00,0.52925,0.5295,0.5291,0.52945,172800000.0
2009-01-20 15:51:00,0.5294,0.5294,0.5292,0.5292,68600000.0
2009-01-20 15:52:00,0.52925,0.52945,0.52925,0.52935,36200000.0
2009-01-20 15:53:00,0.52935,0.52935,0.529,0.52905,142800000.0
2009-01-20 15:54:00,0.529,0.52905,0.529,0.52905,68000000.0
2009-01-20 15:55:00,0.52905,0.52935,0.52905,0.5293,45200000.0
2009-01-20 15:56:00,0.52945,0.53005,0.52925,0.5298,177000000.0
2009-01-20 15:57:00,0.5298,0.5298,0.52875,0.5288,418000000.0
2009-01-20 15:58:00,0.52895,0.52925,0.52875,0.529,138000000.0
2009-01-20 15:59:00,0.529,0.529,0.52895,0.52895,31400000.0
2009-01-20 16:00:00,0.52915,0.52915,0.52815,0.5283,26400000.0
2009-01-20 16:01:00,0.52835,0.52895,0.52835,0.52895,84800000.0
2009-01-20 16:02:00,0.52895,0.52895,0.5283,0.52845,132000000.0
2009-01-20 16:03:00,0.52845,0.5285,0.52825,0.52825,100800000.0
2009-01-20 16:04:00,0.52825,0.5284,0.52795,0.52815,162800000.0
2009-01-20 16:05:00,0.52815,0.52815,0.52755,0.52765,257400000.0
2009-01-20 16:06:00,0.52755,0.52795,0.52755,0.52795,48000000.0
2009-01-20 16:07:00,0.5281,0.5287,0.52805,0.52815,124800000.0
2009-01-20 16:08:00,0.52815,0.52865,0.52815,0.52865,40200000.0
2009-01-20 16:09:00,0.52865,0.52865,0.52865,0.52865,6400000.0
2009-01-20 16:10:00,0.5286,0.52865,0.5284,0.5284,55000000.0
2009-01-20 16:11:00,0.52845,0.52845,0.52845,0.52845,46400000.0
2009-01-20 16:12:00,0.52845,0.52875,0.52845,0.52875,148800000.0
2009-01-20 16:13:00,0.52875,0.52885,0.52865,0.52885,93000000.0
2009-01-20 16:14:00,0.52885,0.529,0.52875,0.529,49000000.0
2009-01-20 16:15:00,0.52915,0.52955,0.52875,0.52955,96400000.0
2009-01-20 16:16:00,0.52955,0.52955,0.5289,0.52905,46800000.0
2009-01-20 16:17:00,0.52915,0.52935,0.52905,0.52935,51200000.0
2009-01-20 16:18:00,0.52915,0.52915,0.5288,0.5288,42400000.0
2009-01-20 16:19:00,0.52895,0.5292,0.5287,0.5292,24000000.0
2009-01-20 16:20:00,0.5292,0.5295,0.529,0.5294,104600000.0
2009-01-20 16:21:00,0.5294,0.5295,0.52935,0.5294,25200000.0
2009-01-20 16:22:00,0.5294,0.52955,0.5294,0.5294,15000000.0
2009-01-20 16:23:00,0.52945,0.5295,0.5294,0.5295,54800000.0
2009-01-20 16:24:00,0.5295,0.5295,0.5295,0.5295,4400000.0
2009-01-20 16:25:00,0.5295,0.52965,0.5295,0.52955,56200000.0
2009-01-20 16:26:00,0.52955,0.52995,0.52945,0.52995,98000000.0
2009-01-20 16:27:00,0.52995,0.53,0.52975,0.53,80800000.0
2009-01-20 16:28:00,0.53,0.53025,0.5296,0.52975,217600000.0
2009-01-20 16:29:00,0.52975,0.53055,0.52965,0.53055,291400000.0
2009-01-20 16:30:00,0.5308,0.5309,0.53015,0.53015,301000000.0
2009-01-20 16:31:00,0.53045,0.53065,0.5303,0.53035,83200000.0
2009-01-20 16:32:00,0.53025,0.5313,0.53025,0.53085,222400000.0
2009-01-20 16:33:00,0.53075,0.5308,0.52995,0.53025,284600000.0
2009-01-20 16:34:00,0.53025,0.53075,0.53015,0.5307,303600000.0
2009-01-20 16:35:00,0.53075,0.53095,0.5306,0.53065,103400000.0
2009-01-20 16:36:00,0.53065,0.53095,0.53055,0.53085,193000000.0
2009-01-20 16:37:00,0.5309,0.5311,0.53075,0.53095,75800001.0
2009-01-20 16:38:00,0.53095,0.53095,0.53055,0.53065,29600000.0
2009-01-20 16:39:00,0.53065,0.5307,0.53005,0.53015,105200000.0
2009-01-20 16:40:00,0.5302,0.53025,0.52925,0.5295,278000000.0
2009-01-20 16:41:00,0.52945,0.5295,0.5284,0.52865,347400000.0
2009-01-20 16:42:00,0.52875,0.5303,0.52875,0.5299,304200000.0
2009-01-20 16:43:00,0.5299,0.5303,0.5299,0.5301,97800000.0
2009-01-20 16:44:00,0.5301,0.5302,0.5296,0.53,169400000.0
2009-01-20 16:45:00,0.53,0.53,0.52955,0.52965,101200000.0
2009-01-20 16:46:00,0.52955,0.5296,0.5286,0.5286,247800000.0
2009-01-20 16:47:00,0.52845,0.529,0.52825,0.5287,347400000.0
2009-01-20 16:48:00,0.5288,0.5288,0.52845,0.5285,90400000.0
2009-01-20 16:49:00,0.5284,0.52845,0.528,0.5281,109400000.0
2009-01-20 16:50:00,0.5281,0.52855,0.528,0.5284,142000000.0
2009-01-20 16:51:00,0.52895,0.52895,0.5284,0.52885,78200000.0
2009-01-20 16:52:00,0.52885,0.52885,0.52805,0.5282,170800000.0
2009-01-20 16:53:00,0.5282,0.52845,0.52815,0.52845,134400000.0
2009-01-20 16:54:00,0.52845,0.52865,0.52845,0.52855,158800000.0
2009-01-20 16:55:00,0.52855,0.5292,0.52855,0.5287,188600000.0
2009-01-20 16:56:00,0.52875,0.52905,0.52875,0.52905,73600000.0
2009-01-20 16:57:00,0.5291,0.52925,0.5291,0.52925,18000000.0
2009-01-20 16:58:00,0.52925,0.5295,0.5287,0.52885,141200000.0
2009-01-20 16:59:00,0.52905,0.52915,0.5289,0.52915,91200000.0
2009-01-20 17:00:00,0.52915,0.52975,0.52915,0.52965,132200000.0
2009-01-20 17:01:00,0.52955,0.52955,0.5291,0.52915,186800000.0
2009-01-20 17:02:00,0.5292,0.52925,0.52915,0.52925,165200000.0
2009-01-20 17:03:00,0.5292,0.5292,0.5287,0.52905,231600000.0
2009-01-20 17:04:00,0.52905,0.52905,0.5281,0.529,145000000.0
2009-01-20 17:05:00,0.52905,0.5301,0.5285,0.5286,123200000.0
2009-01-20 17:06:00,0.5286,0.5292,0.5286,0.5287,177000000.0
2009-01-20 17:07:00,0.52885,0.52915,0.52855,0.52895,186000000.0
2009-01-20 17:08:00,0.5289,0.5289,0.52855,0.52875,63800000.0
2009-01-20 17:09:00,0.52875,0.52895,0.52845,0.52895,90800000.0
2009-01-20 17:10:00,0.5289,0.529,0.5284,0.52845,98200000.0
2009-01-20 17:11:00,0.52845,0.52945,0.52845,0.5294,155800000.0
2009-01-20 17:12:00,0.5294,0.53015,0.52935,0.52995,194000000.0
2009-01-20 17:13:00,0.5299,0.5299,0.52885,0.52885,178600000.0
2009-01-20 17:14:00,0.5286,0.5295,0.5286,0.52925,235600000.0
2009-01-20 17:15:00,0.52905,0.52905,0.52855,0.529,196600000.0
2009-01-20 17:16:00,0.529,0.529,0.5284,0.5289,105000000.0
2009-01-20 17:17:00,0.529,0.529,0.5285,0.5285,177600000.0
2009-01-20 17:18:00,0.5285,0.5286,0.52795,0.52845,144400000.0
2009-01-20 17:19:00,0.52845,0.5289,0.5281,0.5285,154000000.0
2009-01-20 17:20:00,0.5286,0.5287,0.52815,0.5285,125000000.0
2009-01-20 17:21:00,0.5285,0.52905,0.5282,0.52825,136800000.0
2009-01-20 17:22:00,0.52835,0.5287,0.5282,0.5285,121200000.0
2009-01-20 17:23:00,0.5285,0.5289,0.52825,0.5288,158000000.0
2009-01-20 17:24:00,0.52875,0.52895,0.5285,0.5288,115200000.0
2009-01-20 17:25:00,0.5288,0.529,0.52805,0.5286,246800000.0
2009-01-20 17:26:00,0.5285,0.52905,0.52815,0.52905,67000000.0
2009-01-20 17:27:00,0.52915,0.52945,0.52895,0.52945,60600000.0
2009-01-20 17:28:00,0.5289,0.52955,0.5289,0.52955,58000000.0
2009-01-20 17:29:00,0.52935,0.53,0.52925,0.53,212200000.0
2009-01-20 17:30:00,0.53015,0.5303,0.52975,0.52985,212600000.0
2009-01-20 17:31:00,0.52985,0.5303,0.52955,0.52955,158200000.0
2009-01-20 17:32:00,0.52955,0.52955,0.5288,0.52915,183800000.0
2009-01-20 17:33:00,0.52935,0.5294,0.52895,0.52905,118200000.0
2009-01-20 17:34:00,0.52905,0.52905,0.52895,0.52895,37800000.0
2009-01-20 17:35:00,0.52895,0.52895,0.52815,0.52815,207800000.0
2009-01-20 17:36:00,0.52815,0.52825,0.52805,0.52815,120000000.0
2009-01-20 17:37:00,0.52815,0.52825,0.52815,0.52825,170800000.0
2009-01-20 17:38:00,0.52825,0.52825,0.52805,0.52805,134600000.0
2009-01-20 17:39:00,0.52795,0.52805,0.52745,0.52755,227400000.0
2009-01-20 17:40:00,0.52755,0.52765,0.5273,0.52765,60400000.0
2009-01-20 17:41:00,0.5276,0.5277,0.52725,0.52735,163400000.0
2009-01-20 17:42:00,0.52735,0.52745,0.52725,0.52735,58600000.0
2009-01-20 17:43:00,0.5273,0.52755,0.52725,0.52725,92600000.0
2009-01-20 17:44:00,0.52735,0.52735,0.52715,0.52725,111600001.0
2009-01-20 17:45:00,0.52725,0.52735,0.52715,0.52735,120000000.0
2009-01-20 17:46:00,0.52745,0.52745,0.52695,0.52695,60600001.0
2009-01-20 17:47:00,0.52695,0.5275,0.5269,0.52695,186199997.0
2009-01-20 17:48:00,0.5269,0.52705,0.5267,0.52705,102600000.0
2009-01-20 17:49:00,0.5267,0.5271,0.5267,0.52695,22200000.0
2009-01-20 17:50:00,0.5271,0.52715,0.52695,0.52695,20200000.0
2009-01-20 17:51:00,0.52705,0.5273,0.52705,0.5273,14600000.0
2009-01-20 17:52:00,0.52745,0.52745,0.52685,0.52685,131400000.0
2009-01-20 17:53:00,0.52685,0.52685,0.52665,0.5268,107200000.0
2009-01-20 17:54:00,0.52665,0.52675,0.52645,0.52655,181200000.0
2009-01-20 17:55:00,0.52655,0.5269,0.52655,0.52655,297400000.0
2009-01-20 17:56:00,0.52655,0.52715,0.52655,0.52675,190400000.0
2009-01-20 17:57:00,0.52675,0.52675,0.52625,0.52655,416400000.0
2009-01-20 17:58:00,0.52655,0.52655,0.52615,0.52625,163200000.0
2009-01-20 17:59:00,0.52625,0.52665,0.526,0.52615,257400000.0
2009-01-20 18:00:00,0.52615,0.5262,0.52605,0.52605,145800000.0
2009-01-20 18:01:00,0.52605,0.52605,0.52585,0.52585,90900000.0
2009-01-20 18:02:00,0.5255,0.5257,0.52525,0.52545,155000000.0
2009-01-20 18:03:00,0.52555,0.52555,0.52545,0.52545,110000000.0
2009-01-20 18:04:00,0.52545,0.52575,0.52535,0.52575,153000000.0
2009-01-20 18:05:00,0.52575,0.52575,0.52565,0.52575,9600000.0
2009-01-20 18:06:00,0.52565,0.52605,0.52555,0.5258,152600000.0
2009-01-20 18:07:00,0.52585,0.52635,0.52575,0.52615,256800000.0
2009-01-20 18:08:00,0.52615,0.52645,0.52615,0.52645,69800000.0
2009-01-20 18:09:00,0.52645,0.52645,0.526,0.52615,91400002.0
2009-01-20 18:10:00,0.52635,0.52645,0.5259,0.52595,209800001.0
2009-01-20 18:11:00,0.52605,0.52625,0.52595,0.52605,95800000.0
2009-01-20 18:12:00,0.52615,0.52625,0.52605,0.52625,64200000.0
2009-01-20 18:13:00,0.52603,0.52612,0.52573,0.52591,39600000.0
2009-01-20 18:14:00,0.52625,0.5263,0.52575,0.52605,145800000.0
2009-01-20 18:15:00,0.52577,0.52584,0.52559,0.52581,37000000.0
2009-01-20 18:16:00,0.52625,0.5264,0.52615,0.52615,87000000.0
2009-01-20 18:17:00,0.52615,0.5263,0.52595,0.52605,138200000.0
2009-01-20 18:18:00,0.52605,0.52635,0.5259,0.52635,223000000.0
2009-01-20 18:19:00,0.52615,0.52625,0.52615,0.52625,13600000.0
2009-01-20 18:20:00,0.52615,0.52635,0.52595,0.52625,201800000.0
2009-01-20 18:21:00,0.5264,0.52645,0.52615,0.52645,208800000.0
2009-01-20 18:22:00,0.52645,0.52645,0.52615,0.52625,63400000.0
2009-01-20 18:23:00,0.52625,0.52635,0.52615,0.52635,58600000.0
2009-01-20 18:24:00,0.52635,0.52665,0.52635,0.52645,101000000.0
2009-01-20 18:25:00,0.52635,0.52635,0.52625,0.52625,42000000.0
2009-01-20 18:26:00,0.52625,0.52625,0.5262,0.5262,53800000.0
2009-01-20 18:27:00,0.5262,0.5262,0.52615,0.52615,106000000.0
2009-01-20 18:28:00,0.52615,0.52615,0.52615,0.52615,11200000.0
2009-01-20 18:29:00,0.5259,0.52595,0.52573,0.52573,14400000.0
2009-01-20 18:30:00,0.52615,0.52615,0.52615,0.52615,6400000.0
2009-01-20 18:31:00,0.52592,0.52601,0.52572,0.52587,51200000.0
2009-01-20 18:32:00,0.52615,0.52615,0.52615,0.52615,26000000.0
2009-01-20 18:33:00,0.52615,0.52615,0.5256,0.52575,124800000.0
2009-01-20 18:34:00,0.52575,0.52575,0.52505,0.5255,162400000.0
2009-01-20 18:35:00,0.5256,0.5258,0.5253,0.5256,102200000.0
2009-01-20 18:36:00,0.5256,0.5259,0.52525,0.52575,109200000.0
2009-01-20 18:37:00,0.52575,0.52585,0.52535,0.52585,50200000.0
2009-01-20 18:38:00,0.52585,0.52615,0.52585,0.52595,75600000.0
2009-01-20 18:39:00,0.52595,0.52605,0.52565,0.52565,105800000.0
2009-01-20 18:40:00,0.52565,0.52595,0.52565,0.52595,31600000.0
2009-01-20 18:41:00,0.52605,0.52605,0.52565,0.52585,71400000.0
2009-01-20 18:42:00,0.52585,0.52595,0.52585,0.52585,66000000.0
2009-01-20 18:43:00,0.52585,0.52585,0.52585,0.52585,20800000.0
2009-01-20 18:44:00,0.52585,0.52595,0.52585,0.52585,14800000.0
2009-01-20 18:45:00,0.52585,0.52595,0.52585,0.52585,23200000.0
2009-01-20 18:46:00,0.52585,0.52635,0.52585,0.52635,36400000.0
2009-01-20 18:47:00,0.52635,0.52635,0.52565,0.52565,54800000.0
2009-01-20 18:48:00,0.526,0.526,0.526,0.526,8000000.0
2009-01-20 18:49:00,0.5262,0.5263,0.5262,0.5263,67200000.0
2009-01-20 18:50:00,0.5262,0.5263,0.5262,0.5263,25600000.0
2009-01-20 18:51:00,0.5263,0.5263,0.5263,0.5263,4800000.0
2009-01-20 18:52:00,0.5264,0.527,0.5264,0.527,47200000.0
2009-01-20 18:53:00,0.527,0.5275,0.5265,0.52655,112600000.0
2009-01-20 18:54:00,0.5266,0.5273,0.52655,0.52705,56600000.0
2009-01-20 18:55:00,0.52705,0.52715,0.527,0.52715,44000000.0
2009-01-20 18:56:00,0.5271,0.5271,0.52705,0.52705,33200000.0
2009-01-20 18:57:00,0.5271,0.5272,0.5271,0.52715,31600000.0
2009-01-20 18:58:00,0.52715,0.52725,0.52705,0.5271,103600000.0
2009-01-20 18:59:00,0.52705,0.52725,0.52695,0.52705,60800000.0
2009-01-20 19:00:00,0.5271,0.52715,0.5264,0.52645,20000000.0
2009-01-20 19:01:00,0.52645,0.52655,0.52645,0.52655,8400000.0
2009-01-20 19:02:00,0.52655,0.5268,0.52655,0.52655,15000000.0
2009-01-20 19:03:00,0.5267,0.5267,0.52665,0.52665,19200000.0
2009-01-20 19:04:00,0.52665,0.52665,0.52665,0.52665,3200000.0
2009-01-20 19:05:00,0.5268,0.5268,0.52625,0.5263,36000000.0
2009-01-20 19:06:00,0.5263,0.5263,0.5263,0.5263,3200000.0
2009-01-20 19:07:00,0.52635,0.5265,0.5263,0.5265,9000000.0
2009-01-20 19:08:00,0.5266,0.5266,0.5263,0.5265,15800000.0
2009-01-20 19:09:00,0.5265,0.52665,0.52635,0.52635,15800000.0
2009-01-20 19:10:00,0.52635,0.5264,0.52635,0.52635,6400000.0
2009-01-20 19:11:00,0.52635,0.52635,0.52635,0.52635,1600000.0
2009-01-20 19:12:00,0.52635,0.52635,0.52625,0.52625,24200000.0
2009-01-20 19:13:00,0.52625,0.52625,0.52625,0.52625,3200000.0
2009-01-20 19:14:00,0.52645,0.52645,0.52645,0.52645,3200000.0
2009-01-20 19:15:00,0.52625,0.5265,0.5262,0.5263,20800000.0
2009-01-20 19:16:00,0.5263,0.5263,0.5263,0.5263,3200000.0
2009-01-20 19:17:00,0.5263,0.5263,0.52585,0.52595,51600000.0
2009-01-20 19:18:00,0.52595,0.526,0.52595,0.52595,16800000.0
2009-01-20 19:19:00,0.52595,0.5263,0.52595,0.52605,19800000.0
2009-01-20 19:20:00,0.52645,0.52675,0.52595,0.52595,81000000.0
2009-01-20 19:21:00,0.52605,0.5261,0.52605,0.5261,22000000.0
2009-01-20 19:22:00,0.52605,0.5262,0.52585,0.5262,79400000.0
2009-01-20 19:23:00,0.52625,0.5264,0.52625,0.52625,22400000.0
2009-01-20 19:24:00,0.52625,0.52625,0.5261,0.52615,17600000.0
2009-01-20 19:25:00,0.52625,0.52625,0.52615,0.52615,6400000.0
2009-01-20 19:26:00,0.52625,0.52625,0.52575,0.52585,27200000.0
2009-01-20 19:27:00,0.5258,0.5258,0.52555,0.52555,36800000.0
2009-01-20 19:28:00,0.52555,0.52555,0.525,0.525,57000000.0
2009-01-20 19:29:00,0.5249,0.5251,0.52475,0.5251,94600000.0
2009-01-20 19:30:00,0.5251,0.5251,0.52505,0.52505,30000000.0
2009-01-20 19:31:00,0.5251,0.52545,0.5249,0.525,66200000.0
2009-01-20 19:32:00,0.525,0.5254,0.5248,0.5254,54000000.0
2009-01-20 19:33:00,0.52535,0.52555,0.52535,0.5254,15000000.0
2009-01-20 19:34:00,0.5254,0.5256,0.5254,0.5256,26000000.0
2009-01-20 19:35:00,0.52575,0.5261,0.52575,0.5259,21800000.0
2009-01-20 19:36:00,0.5259,0.52605,0.52555,0.52605,21400000.0
2009-01-20 19:37:00,0.52585,0.52586,0.52548,0.52576,103000000.0
2009-01-20 19:38:00,0.526,0.526,0.52555,0.52585,23600000.0
2009-01-20 19:39:00,0.52575,0.52595,0.52565,0.52595,26400000.0
2009-01-20 19:40:00,0.52605,0.52605,0.52585,0.52585,14400000.0
2009-01-20 19:41:00,0.5259,0.5259,0.52545,0.5255,38600000.0
2009-01-20 19:42:00,0.52555,0.5256,0.52555,0.5256,6800000.0
2009-01-20 19:43:00,0.52575,0.52595,0.5255,0.5259,46000000.0
2009-01-20 19:44:00,0.5259,0.5261,0.52585,0.52605,27400000.0
2009-01-20 19:45:00,0.52605,0.52695,0.526,0.526,72400000.0
2009-01-20 19:46:00,0.52615,0.52645,0.5259,0.52615,54000000.0
2009-01-20 19:47:00,0.52605,0.5261,0.52595,0.5261,20400000.0
2009-01-20 19:48:00,0.52615,0.5262,0.52615,0.52615,16400000.0
2009-01-20 19:49:00,0.52615,0.52615,0.52615,0.52615,3200000.0
2009-01-20 19:50:00,0.52615,0.52625,0.52615,0.52615,30000000.0
2009-01-20 19:51:00,0.52615,0.52655,0.5259,0.5262,32400000.0
2009-01-20 19:52:00,0.5262,0.52625,0.52605,0.52605,45200000.0
2009-01-20 19:53:00,0.52605,0.52605,0.5252,0.52555,46400000.0
2009-01-20 19:54:00,0.52555,0.52555,0.52555,0.52555,3200000.0
2009-01-20 19:55:00,0.5257,0.5259,0.52545,0.5259,79200000.0
2009-01-20 19:56:00,0.52585,0.52585,0.5258,0.5258,16000000.0
2009-01-20 19:57:00,0.5258,0.5258,0.5258,0.5258,3200000.0
2009-01-20 19:58:00,0.52575,0.5258,0.52575,0.5258,9600000.0
2009-01-20 19:59:00,0.5257,0.5257,0.52555,0.5256,9600000.0
2009-01-20 20:00:00,0.5255,0.5255,0.52525,0.52525,14400000.0
2009-01-20 20:01:00,0.5252,0.5252,0.5252,0.5252,3200000.0
2009-01-20 20:02:00,0.5252,0.5252,0.5252,0.5252,3200000.0
2009-01-20 20:03:00,0.5253,0.52545,0.52515,0.5254,36600000.0
2009-01-20 20:04:00,0.52545,0.5265,0.52545,0.52645,82000000.0
2009-01-20 20:05:00,0.5266,0.5266,0.52605,0.52635,45800000.0
2009-01-20 20:06:00,0.52635,0.5267,0.5262,0.52645,114000000.0
2009-01-20 20:07:00,0.52645,0.52645,0.52605,0.52605,23600000.0
2009-01-20 20:08:00,0.52605,0.52605,0.52595,0.526,43600000.0
2009-01-20 20:09:00,0.52595,0.52595,0.5259,0.52595,46400000.0
2009-01-20 20:10:00,0.52605,0.52605,0.52585,0.52585,38800000.0
2009-01-20 20:11:00,0.5258,0.52585,0.52555,0.52555,39400000.0
2009-01-20 20:12:00,0.52515,0.52595,0.52515,0.52595,100400000.0
2009-01-20 20:13:00,0.52595,0.5261,0.52595,0.52605,88200000.0
2009-01-20 20:14:00,0.52605,0.5263,0.52575,0.5259,127400000.0
2009-01-20 20:15:00,0.52605,0.52605,0.52595,0.52605,51400000.0
2009-01-20 20:16:00,0.52595,0.52605,0.52575,0.52575,92200000.0
2009-01-20 20:17:00,0.52575,0.52595,0.52575,0.52575,29600000.0
2009-01-20 20:18:00,0.52595,0.52595,0.5256,0.52565,42600000.0
2009-01-20 20:19:00,0.52585,0.5263,0.52565,0.52615,43400000.0
2009-01-20 20:20:00,0.52605,0.52615,0.52605,0.52615,25200000.0
2009-01-20 20:21:00,0.52605,0.52615,0.52605,0.52605,16400000.0
2009-01-20 20:22:00,0.526,0.52615,0.5254,0.5254,45600000.0
2009-01-20 20:23:00,0.52555,0.52575,0.52555,0.52575,5200000.0
2009-01-20 20:24:00,0.52565,0.52565,0.52565,0.52565,15200000.0
2009-01-20 20:25:00,0.52548,0.52555,0.5253,0.52555,70600000.0
2009-01-20 20:26:00,0.52565,0.52565,0.52565,0.52565,62000000.0
2009-01-20 20:27:00,0.52565,0.5258,0.52565,0.52565,51400000.0
2009-01-20 20:28:00,0.52565,0.52565,0.52565,0.52565,4800000.0
2009-01-20 20:29:00,0.52565,0.5261,0.52565,0.52595,57200000.0
2009-01-20 20:30:00,0.5259,0.52595,0.5258,0.5258,9800000.0
2009-01-20 20:31:00,0.52585,0.526,0.52575,0.52575,21200000.0
2009-01-20 20:32:00,0.52565,0.52565,0.52565,0.52565,17600000.0
2009-01-20 20:33:00,0.52555,0.52555,0.5254,0.5254,4000000.0
2009-01-20 20:34:00,0.5255,0.52555,0.52535,0.52535,17800000.0
2009-01-20 20:35:00,0.5254,0.52545,0.52515,0.52545,20000000.0
2009-01-20 20:36:00,0.52545,0.52545,0.52505,0.5253,31400000.0
2009-01-20 20:37:00,0.5252,0.52525,0.5251,0.52515,84600000.0
2009-01-20 20:38:00,0.5251,0.5251,0.52395,0.524,79400000.0
2009-01-20 20:39:00,0.5241,0.52415,0.524,0.52405,26000000.0
2009-01-20 20:40:00,0.52405,0.52455,0.52405,0.52455,24200000.0
2009-01-20 20:41:00,0.5245,0.5245,0.52395,0.524,26400000.0
2009-01-20 20:42:00,0.52385,0.52385,0.52375,0.52375,3000000.0
2009-01-20 20:43:00,0.52375,0.5239,0.5237,0.5239,71200000.0
2009-01-20 20:44:00,0.52385,0.52385,0.52335,0.5236,30600000.0
2009-01-20 20:45:00,0.5236,0.5236,0.5232,0.5234,61200000.0
2009-01-20 20:46:00,0.5234,0.52355,0.5233,0.52355,23000000.0
2009-01-20 20:47:00,0.52345,0.5235,0.5233,0.5233,48600000.0
2009-01-20 20:48:00,0.5233,0.5234,0.5233,0.5233,14800000.0
2009-01-20 20:49:00,0.5233,0.5233,0.52255,0.52265,27800000.0
2009-01-20 20:50:00,0.5227,0.5227,0.5221,0.5221,48000000.0
2009-01-20 20:51:00,0.5221,0.5223,0.5221,0.5222,71400000.0
2009-01-20 20:52:00,0.5222,0.5222,0.522,0.522,64600000.0
2009-01-20 20:53:00,0.52215,0.5225,0.52215,0.5225,71600000.0
2009-01-20 20:54:00,0.5225,0.52265,0.52185,0.5225,50200000.0
2009-01-20 20:55:00,0.5224,0.5225,0.522,0.5225,40000000.0
2009-01-20 20:56:00,0.5225,0.5225,0.52205,0.52215,23600000.0
2009-01-20 20:57:00,0.52215,0.52245,0.52215,0.5224,23800000.0
2009-01-20 20:58:00,0.5224,0.5224,0.5224,0.5224,15600000.0
2009-01-20 20:59:00,0.5224,0.5224,0.52205,0.5221,46200000.0
2009-01-20 21:00:00,0.5221,0.52225,0.522,0.52225,75800000.0
2009-01-20 21:01:00,0.52215,0.5224,0.52205,0.52205,71600000.0
2009-01-20 21:02:00,0.52205,0.5221,0.52205,0.5221,20400000.0
2009-01-20 21:03:00,0.52225,0.52235,0.52195,0.52215,105000000.0
2009-01-20 21:04:00,0.5223,0.5223,0.5221,0.5221,28400000.0
2009-01-20 21:05:00,0.5221,0.5225,0.5221,0.52235,45000000.0
2009-01-20 21:06:00,0.5223,0.52245,0.5222,0.52245,37200000.0
2009-01-20 21:07:00,0.52245,0.52265,0.5223,0.52255,53200000.0
2009-01-20 21:08:00,0.52255,0.52295,0.5225,0.5229,37200000.0
2009-01-20 21:09:00,0.52285,0.523,0.52285,0.523,50200000.0
2009-01-20 21:10:00,0.523,0.523,0.52295,0.523,51600000.0
2009-01-20 21:11:00,0.52295,0.52295,0.52245,0.52245,75600000.0
2009-01-20 21:12:00,0.5226,0.5227,0.52245,0.52245,28400000.0
2009-01-20 21:13:00,0.5224,0.52245,0.5224,0.52245,22000000.0
2009-01-20 21:14:00,0.5225,0.5225,0.5225,0.5225,33600000.0
2009-01-20 21:15:00,0.5225,0.5225,0.5219,0.52215,43800000.0
2009-01-20 21:16:00,0.52215,0.5222,0.52205,0.5222,62200000.0
2009-01-20 21:17:00,0.5222,0.5222,0.5222,0.5222,13400000.0
2009-01-20 21:18:00,0.5223,0.5223,0.5223,0.5223,4800000.0
2009-01-20 21:19:00,0.5222,0.5222,0.52175,0.52185,83400000.0
2009-01-20 21:20:00,0.52185,0.52185,0.5217,0.52175,15200000.0
2009-01-20 21:21:00,0.52175,0.5218,0.5216,0.5216,44200000.0
2009-01-20 21:22:00,0.5215,0.5215,0.52045,0.5205,103200000.0
2009-01-20 21:23:00,0.5206,0.52065,0.5199,0.5203,83000000.0
2009-01-20 21:24:00,0.52025,0.5204,0.52005,0.52005,52400000.0
2009-01-20 21:25:00,0.52005,0.52085,0.52,0.52075,51400000.0
2009-01-20 21:26:00,0.5207,0.5208,0.5207,0.5208,18800000.0
2009-01-20 21:27:00,0.5208,0.5208,0.5208,0.5208,4800000.0
2009-01-20 21:28:00,0.52075,0.521,0.52075,0.5208,16800000.0
2009-01-20 21:29:00,0.5208,0.5215,0.52065,0.5213,84400000.0
2009-01-20 21:30:00,0.5216,0.52165,0.52135,0.5215,42400000.0
2009-01-20 21:31:00,0.52145,0.5216,0.52145,0.52155,16000000.0
2009-01-20 21:32:00,0.5215,0.5216,0.52145,0.5215,42200000.0
2009-01-20 21:33:00,0.5215,0.52155,0.52145,0.5215,17200000.0
2009-01-20 21:34:00,0.52155,0.522,0.5215,0.522,46400000.0
2009-01-20 21:35:00,0.5221,0.52275,0.52185,0.52185,56200000.0
2009-01-20 21:36:00,0.5226,0.52275,0.52155,0.5216,100400000.0
2009-01-20 21:37:00,0.5215,0.52255,0.5214,0.5223,64800000.0
2009-01-20 21:38:00,0.5216,0.52205,0.52155,0.52205,27200000.0
2009-01-20 21:39:00,0.5216,0.52265,0.5216,0.52265,38600000.0
2009-01-20 21:40:00,0.52265,0.52305,0.52195,0.52235,86600000.0
2009-01-20 21:41:00,0.52245,0.52245,0.52195,0.52225,47800000.0
2009-01-20 21:42:00,0.52225,0.5223,0.52225,0.5223,9200000.0
2009-01-20 21:43:00,0.52225,0.52225,0.522,0.522,22000000.0
2009-01-20 21:44:00,0.522,0.52205,0.52175,0.52205,21600000.0
2009-01-20 21:45:00,0.52205,0.52205,0.5214,0.5214,22600000.0
2009-01-20 21:46:00,0.52145,0.52155,0.52145,0.52145,82600000.0
2009-01-20 21:47:00,0.52145,0.5215,0.5212,0.52125,45400000.0
2009-01-20 21:48:00,0.52125,0.52135,0.52055,0.52065,166800000.0
2009-01-20 21:49:00,0.52075,0.52115,0.5206,0.52065,86400000.0
2009-01-20 21:50:00,0.52065,0.52075,0.52065,0.52075,42000000.0
2009-01-20 21:51:00,0.52085,0.52085,0.5207,0.5207,5600000.0
2009-01-20 21:52:00,0.5207,0.521,0.5207,0.521,14600000.0
2009-01-20 21:53:00,0.521,0.521,0.52075,0.52075,23600000.0
2009-01-20 21:54:00,0.52085,0.52125,0.52085,0.5211,42600000.0
2009-01-20 21:55:00,0.5212,0.5214,0.52105,0.5214,39800000.0
2009-01-20 21:56:00,0.5214,0.52145,0.5211,0.5212,10200000.0
2009-01-20 21:57:00,0.5212,0.5212,0.52055,0.52085,84000000.0
2009-01-20 21:58:00,0.5209,0.52095,0.5209,0.52095,5400000.0
2009-01-20 21:59:00,0.5209,0.5209,0.52035,0.52045,127800000.0
2009-01-20 22:00:00,0.52045,0.52055,0.52045,0.52055,17600000.0
2009-01-20 22:01:00,0.52055,0.5206,0.5204,0.5204,21000000.0
2009-01-20 22:02:00,0.52045,0.5205,0.51945,0.5197,84800000.0
2009-01-20 22:03:00,0.5197,0.5197,0.51905,0.51915,135600000.0
2009-01-20 22:04:00,0.5192,0.5193,0.51885,0.51925,132800000.0
2009-01-20 22:05:00,0.51888,0.51897,0.5187,0.51897,41600000.0
2009-01-20 22:06:00,0.5191,0.51935,0.5189,0.5192,85000000.0
2009-01-20 22:07:00,0.51915,0.5194,0.51915,0.5194,46200000.0
2009-01-20 22:08:00,0.51945,0.51975,0.51915,0.51975,70200000.0
2009-01-20 22:09:00,0.51975,0.5198,0.5197,0.51975,36400000.0
2009-01-20 22:10:00,0.51975,0.5198,0.51965,0.5197,32000000.0
2009-01-20 22:11:00,0.5199,0.52035,0.5199,0.52025,42000000.0
2009-01-20 22:12:00,0.52025,0.5205,0.52015,0.52015,32800000.0
2009-01-20 22:13:00,0.52,0.52003,0.51991,0.51991,31200000.0
2009-01-20 22:14:00,0.5202,0.5202,0.51965,0.51965,45400000.0
2009-01-20 22:15:00,0.51965,0.52005,0.51955,0.52005,62400000.0
2009-01-20 22:16:00,0.52005,0.52035,0.52005,0.5203,33000000.0
2009-01-20 22:17:00,0.52035,0.52035,0.51995,0.52005,13200000.0
2009-01-20 22:18:00,0.52005,0.5202,0.52005,0.5202,6600000.0
2009-01-20 22:19:00,0.52015,0.5202,0.52015,0.5202,6800000.0
2009-01-20 22:20:00,0.5202,0.5202,0.52015,0.52015,5600000.0
2009-01-20 22:21:00,0.52035,0.52055,0.52035,0.52055,9800000.0
2009-01-20 22:22:00,0.52065,0.52065,0.52065,0.52065,15400000.0
2009-01-20 22:23:00,0.52065,0.52075,0.52065,0.52075,18000000.0
2009-01-20 22:24:00,0.52065,0.52065,0.52065,0.52065,6600000.0
2009-01-20 22:25:00,0.52085,0.5213,0.5201,0.5205,73000000.0
2009-01-20 22:26:00,0.52085,0.52095,0.52065,0.52065,15200000.0
2009-01-20 22:27:00,0.52065,0.52115,0.52065,0.52085,88600000.0
2009-01-20 22:28:00,0.52085,0.52105,0.52035,0.52065,61000000.0
2009-01-20 22:29:00,0.5209,0.5214,0.5208,0.52095,89400000.0
2009-01-20 22:30:00,0.52095,0.521,0.5206,0.5207,36600000.0
2009-01-20 22:31:00,0.5207,0.5211,0.5207,0.5211,20600000.0
2009-01-20 22:32:00,0.52105,0.5216,0.5209,0.521,70400000.0
2009-01-20 22:33:00,0.52044,0.52062,0.52044,0.52062,45200000.0
2009-01-20 22:34:00,0.52105,0.52105,0.52105,0.52105,2200000.0
2009-01-20 22:35:00,0.52105,0.52105,0.52105,0.52105,4400000.0
2009-01-20 22:36:00,0.52105,0.52105,0.5204,0.5205,27600000.0
2009-01-20 22:37:00,0.52065,0.5209,0.5204,0.52055,39600000.0
2009-01-20 22:38:00,0.5207,0.52085,0.5207,0.52085,8800000.0
2009-01-20 22:39:00,0.52105,0.52105,0.5208,0.5209,42200000.0
2009-01-20 22:40:00,0.5209,0.5209,0.52085,0.52085,9800000.0
2009-01-20 22:41:00,0.52085,0.521,0.5199,0.5199,76800000.0
2009-01-20 22:42:00,0.52005,0.52045,0.52005,0.52015,76000000.0
2009-01-20 22:43:00,0.52015,0.52055,0.52005,0.52015,41600000.0
2009-01-20 22:44:00,0.52015,0.52015,0.52015,0.52015,2200000.0
2009-01-20 22:45:00,0.52015,0.52025,0.52015,0.52025,4400000.0
2009-01-20 22:46:00,0.5201,0.5201,0.5193,0.51975,59200000.0
2009-01-20 22:47:00,0.5197,0.51995,0.51955,0.51995,14800000.0
2009-01-20 22:48:00,0.5199,0.5199,0.5194,0.5198,24800000.0
2009-01-20 22:49:00,0.51945,0.5197,0.51945,0.51955,14400000.0
2009-01-20 22:50:00,0.5197,0.5201,0.51965,0.51985,31200000.0
2009-01-20 22:51:00,0.51985,0.51985,0.51975,0.51975,29800000.0
2009-01-20 22:52:00,0.51975,0.51995,0.51975,0.5198,62800000.0
2009-01-20 22:53:00,0.51985,0.51985,0.51955,0.51955,36000000.0
2009-01-20 22:54:00,0.5195,0.51965,0.5195,0.51965,8800000.0
2009-01-20 22:55:00,0.5197,0.5197,0.51965,0.51965,7400000.0
2009-01-20 22:56:00,0.51965,0.51965,0.5195,0.51965,30000000.0
2009-01-20 22:57:00,0.51965,0.51965,0.5195,0.51955,11600000.0
2009-01-20 22:58:00,0.5196,0.51965,0.5195,0.5195,11200000.0
2009-01-20 22:59:00,0.5195,0.5201,0.5195,0.5195,29600000.0
2009-01-20 23:00:00,0.5195,0.5198,0.5195,0.5198,25400000.0
2009-01-20 23:01:00,0.51975,0.51975,0.5195,0.5196,34000000.0
2009-01-20 23:02:00,0.51934,0.51954,0.5192,0.5193,41600000.0
2009-01-20 23:03:00,0.51948,0.51952,0.5194,0.51948,71200000.0
2009-01-20 23:04:00,0.5195,0.5195,0.5192,0.5193,24400000.0
2009-01-20 23:05:00,0.5193,0.5193,0.51915,0.51915,30800000.0
2009-01-20 23:06:00,0.5193,0.5193,0.51905,0.51905,18600000.0
2009-01-20 23:07:00,0.5192,0.5193,0.51895,0.519,96400000.0
2009-01-20 23:08:00,0.5189,0.51895,0.51835,0.51875,153600000.0
2009-01-20 23:09:00,0.51875,0.5192,0.5186,0.51865,40800000.0
2009-01-20 23:10:00,0.51865,0.51865,0.51865,0.51865,6600000.0
2009-01-20 23:11:00,0.51865,0.51885,0.51865,0.51865,22400000.0
2009-01-20 23:12:00,0.51885,0.51895,0.5184,0.5184,14200000.0
2009-01-20 23:13:00,0.51845,0.51935,0.51825,0.5193,66400000.0
2009-01-20 23:14:00,0.51935,0.51965,0.51875,0.51955,125000000.0
2009-01-20 23:15:00,0.5197,0.52,0.5192,0.5194,89400000.0
2009-01-20 23:16:00,0.51945,0.51945,0.5192,0.5193,43600000.0
2009-01-20 23:17:00,0.5192,0.5193,0.5192,0.5193,13200000.0
2009-01-20 23:18:00,0.5193,0.51945,0.5192,0.5192,14400000.0
2009-01-20 23:19:00,0.5192,0.5194,0.5192,0.5194,7400000.0
2009-01-20 23:20:00,0.51945,0.51965,0.51945,0.51965,9600000.0
2009-01-20 23:21:00,0.51965,0.52005,0.51965,0.51995,49800000.0
2009-01-20 23:22:00,0.51995,0.51995,0.51995,0.51995,4800000.0
2009-01-20 23:23:00,0.51985,0.51985,0.5194,0.51945,30800000.0
2009-01-20 23:24:00,0.51945,0.51945,0.51945,0.51945,3200000.0
2009-01-20 23:25:00,0.5192,0.51922,0.51917,0.51917,24000000.0
2009-01-20 23:26:00,0.5195,0.5195,0.51925,0.51925,16200000.0
2009-01-20 23:27:00,0.51925,0.51935,0.51915,0.5192,56200000.0
2009-01-20 23:28:00,0.5192,0.51945,0.5191,0.51935,78200000.0
2009-01-20 23:29:00,0.51945,0.51945,0.51895,0.519,98800000.0
2009-01-20 23:30:00,0.5194,0.51965,0.5194,0.51965,31000000.0
2009-01-20 23:31:00,0.51965,0.51965,0.51925,0.51925,86800000.0
2009-01-20 23:32:00,0.51945,0.51945,0.51945,0.51945,8600000.0
2009-01-20 23:33:00,0.5195,0.51955,0.5195,0.51955,7000000.0
2009-01-20 23:34:00,0.51955,0.5198,0.51955,0.5198,51000000.0
2009-01-20 23:35:00,0.51985,0.51995,0.51985,0.51995,14200000.0
2009-01-20 23:36:00,0.51995,0.51995,0.51965,0.51985,97600000.0
2009-01-20 23:37:00,0.51985,0.51985,0.51945,0.5195,48200000.0
2009-01-20 23:38:00,0.51955,0.51985,0.51945,0.51985,47400000.0
2009-01-20 23:39:00,0.51995,0.52,0.51955,0.51955,14000000.0
2009-01-20 23:40:00,0.51955,0.51965,0.51945,0.5196,30600000.0
2009-01-20 23:41:00,0.5196,0.5196,0.5187,0.51905,27200000.0
2009-01-20 23:42:00,0.51905,0.5193,0.51905,0.51925,33000000.0
2009-01-20 23:43:00,0.51925,0.51925,0.5187,0.51915,48400000.0
2009-01-20 23:44:00,0.5191,0.51935,0.5191,0.5192,28000000.0
2009-01-20 23:45:00,0.5197,0.5217,0.51945,0.5212,183000000.0
2009-01-20 23:46:00,0.52115,0.52195,0.52095,0.52125,185000000.0
2009-01-20 23:47:00,0.52125,0.5222,0.52125,0.5217,146000000.0
2009-01-20 23:48:00,0.52155,0.52155,0.5209,0.52135,114200000.0
2009-01-20 23:49:00,0.52145,0.5223,0.52145,0.522,60000000.0
2009-01-20 23:50:00,0.52215,0.52275,0.52145,0.5217,158000000.0
2009-01-20 23:51:00,0.52175,0.5221,0.52165,0.52175,73400000.0
2009-01-20 23:52:00,0.52175,0.52225,0.52175,0.5221,52800000.0
2009-01-20 23:53:00,0.5221,0.52225,0.5217,0.52215,100400000.0
2009-01-20 23:54:00,0.52215,0.52215,0.52215,0.52215,12800000.0
2009-01-20 23:55:00,0.52235,0.52255,0.522,0.52215,116200000.0
2009-01-20 23:56:00,0.52215,0.52235,0.52215,0.52215,47200000.0
2009-01-20 23:57:00,0.522,0.522,0.5213,0.52175,50800000.0
2009-01-20 23:58:00,0.52175,0.522,0.52175,0.522,20200000.0
2009-01-20 23:59:00,0.522,0.522,0.5215,0.5215,24400000.0
2009-01-21 00:00:00,0.5215,0.52155,0.52105,0.52115,15000000.0
2009-01-21 00:01:00,0.52125,0.52125,0.52115,0.5212,30000000.0
2009-01-21 00:02:00,0.5213,0.5213,0.521,0.52105,54400000.0
2009-01-21 00:03:00,0.52105,0.52145,0.5209,0.52125,30600000.0
2009-01-21 00:04:00,0.52125,0.52135,0.52115,0.5213,11200000.0
2009-01-21 00:05:00,0.52135,0.52135,0.521,0.521,17800000.0
2009-01-21 00:06:00,0.521,0.521,0.52085,0.5209,12400000.0
2009-01-21 00:07:00,0.52085,0.52085,0.5207,0.5207,16400000.0
2009-01-21 00:08:00,0.5209,0.5212,0.52015,0.52045,33800000.0
2009-01-21 00:09:00,0.52045,0.52045,0.52015,0.5204,44800000.0
2009-01-21 00:10:00,0.52035,0.52065,0.5203,0.52065,33400000.0
2009-01-21 00:11:00,0.5206,0.52085,0.52055,0.52085,8800000.0
2009-01-21 00:12:00,0.521,0.521,0.52055,0.52055,11600000.0
2009-01-21 00:13:00,0.5207,0.5211,0.5207,0.5211,15400000.0
2009-01-21 00:14:00,0.5211,0.5211,0.5211,0.5211,2400000.0
2009-01-21 00:15:00,0.5211,0.5211,0.52065,0.521,34600000.0
2009-01-21 00:16:00,0.5211,0.5211,0.52095,0.52095,10800000.0
2009-01-21 00:17:00,0.52095,0.5211,0.5207,0.5208,106800000.0
2009-01-21 00:18:00,0.5208,0.5208,0.52025,0.5207,51000000.0
2009-01-21 00:19:00,0.5206,0.52085,0.52055,0.5208,65800000.0
2009-01-21 00:20:00,0.5209,0.5209,0.5209,0.5209,4800000.0
2009-01-21 00:21:00,0.5209,0.5209,0.52025,0.5207,109000000.0
2009-01-21 00:22:00,0.5207,0.5209,0.52065,0.5209,22600000.0
2009-01-21 00:23:00,0.52095,0.52115,0.52095,0.5211,23200000.0
2009-01-21 00:24:00,0.52105,0.52105,0.52105,0.52105,2400000.0
2009-01-21 00:25:00,0.52105,0.52105,0.521,0.521,7200000.0
2009-01-21 00:26:00,0.5209,0.52105,0.5209,0.5209,19400000.0
2009-01-21 00:27:00,0.521,0.521,0.521,0.521,7200000.0
2009-01-21 00:28:00,0.521,0.521,0.52075,0.52075,34000000.0
2009-01-21 00:29:00,0.52075,0.5208,0.52035,0.52035,98800000.0
2009-01-21 00:30:00,0.52035,0.52045,0.5201,0.5201,59800000.0
2009-01-21 00:31:00,0.52,0.52015,0.51895,0.52015,119900000.0
2009-01-21 00:32:00,0.52015,0.5204,0.51965,0.5197,59600000.0
2009-01-21 00:33:00,0.51955,0.51965,0.51955,0.51965,35800000.0
2009-01-21 00:34:00,0.51955,0.51955,0.51955,0.51955,13200000.0
2009-01-21 00:35:00,0.5197,0.52025,0.5197,0.5201,85200000.0
2009-01-21 00:36:00,0.5201,0.52015,0.5198,0.51985,64800000.0
2009-01-21 00:37:00,0.5197,0.5197,0.51945,0.5195,84800000.0
2009-01-21 00:38:00,0.51945,0.5195,0.51945,0.51945,47800000.0
2009-01-21 00:39:00,0.5197,0.5197,0.5194,0.5197,44200000.0
2009-01-21 00:40:00,0.5198,0.5198,0.51965,0.5197,56400000.0
2009-01-21 00:41:00,0.5197,0.5197,0.51915,0.5193,31400000.0
2009-01-21 00:42:00,0.5193,0.5194,0.5192,0.5193,73600000.0
2009-01-21 00:43:00,0.51925,0.51935,0.51925,0.51925,57800000.0
2009-01-21 00:44:00,0.51925,0.51925,0.5187,0.5187,109000000.0
2009-01-21 00:45:00,0.51865,0.51865,0.5167,0.51755,283100000.0
2009-01-21 00:46:00,0.51755,0.51755,0.5171,0.51725,224400000.0
2009-01-21 00:47:00,0.51745,0.51745,0.5172,0.51735,71200000.0
2009-01-21 00:48:00,0.5174,0.518,0.5174,0.51775,145000000.0
2009-01-21 00:49:00,0.5177,0.51785,0.5172,0.5172,121800000.0
2009-01-21 00:50:00,0.51715,0.51725,0.51715,0.5172,35800000.0
2009-01-21 00:51:00,0.51725,0.5174,0.51675,0.51675,143200000.0
2009-01-21 00:52:00,0.51685,0.517,0.51685,0.517,76000000.0
2009-01-21 00:53:00,0.5169,0.517,0.51685,0.5169,53200000.0
2009-01-21 00:54:00,0.51685,0.517,0.51675,0.5168,65200000.0
2009-01-21 00:55:00,0.5168,0.5171,0.5166,0.51695,123600000.0
2009-01-21 00:56:00,0.51695,0.517,0.5168,0.517,29600000.0
2009-01-21 00:57:00,0.51705,0.5171,0.517,0.517,41400000.0
2009-01-21 00:58:00,0.517,0.517,0.51685,0.517,55000000.0
2009-01-21 00:59:00,0.517,0.5171,0.517,0.517,24800000.0
2009-01-21 01:00:00,0.517,0.5171,0.517,0.5171,29200000.0
2009-01-21 01:01:00,0.51715,0.51715,0.51705,0.5171,21000000.0
2009-01-21 01:02:00,0.51715,0.5175,0.51715,0.5175,22000000.0
2009-01-21 01:03:00,0.5175,0.5177,0.5174,0.5174,35200000.0
2009-01-21 01:04:00,0.5174,0.5174,0.51695,0.517,42200000.0
2009-01-21 01:05:00,0.517,0.517,0.51685,0.51695,57200000.0
2009-01-21 01:06:00,0.5168,0.517,0.5167,0.517,57200000.0
2009-01-21 01:07:00,0.517,0.517,0.5168,0.517,33200000.0
2009-01-21 01:08:00,0.517,0.517,0.51685,0.51685,12800000.0
2009-01-21 01:09:00,0.517,0.517,0.51685,0.51685,21800000.0
2009-01-21 01:10:00,0.5171,0.5172,0.51675,0.5169,46800000.0
2009-01-21 01:11:00,0.517,0.51705,0.5169,0.51705,80600000.0
2009-01-21 01:12:00,0.51735,0.5175,0.51735,0.5175,11000000.0
2009-01-21 01:13:00,0.5175,0.5176,0.5175,0.5176,6600000.0
2009-01-21 01:14:00,0.5177,0.5179,0.5175,0.51785,138600000.0
2009-01-21 01:15:00,0.5179,0.5179,0.5177,0.5177,65800000.0
2009-01-21 01:16:00,0.51755,0.51755,0.51715,0.5173,64000000.0
2009-01-21 01:17:00,0.5173,0.5173,0.5172,0.51725,34400000.0
2009-01-21 01:18:00,0.5172,0.5182,0.5169,0.5182,77400000.0
2009-01-21 01:19:00,0.51815,0.51815,0.518,0.5181,13200000.0
2009-01-21 01:20:00,0.5182,0.5182,0.5181,0.5181,4400000.0
2009-01-21 01:21:00,0.51755,0.51784,0.51726,0.51741,114000000.0
2009-01-21 01:22:00,0.5181,0.5181,0.51805,0.51805,4400000.0
2009-01-21 01:23:00,0.5182,0.5182,0.518,0.51815,13200000.0
2009-01-21 01:24:00,0.5182,0.5182,0.518,0.518,17600000.0
2009-01-21 01:25:00,0.518,0.5182,0.518,0.5182,8800000.0
2009-01-21 01:26:00,0.5183,0.5183,0.5182,0.5182,4400000.0
2009-01-21 01:27:00,0.5181,0.5183,0.5181,0.5183,11000000.0
2009-01-21 01:28:00,0.5183,0.51895,0.5183,0.5186,21400000.0
2009-01-21 01:29:00,0.51845,0.5187,0.51845,0.5187,61000000.0
2009-01-21 01:30:00,0.5187,0.5188,0.5186,0.5186,42400000.0
2009-01-21 01:31:00,0.5186,0.5187,0.5183,0.5183,62400000.0
2009-01-21 01:32:00,0.5183,0.5185,0.51805,0.51815,107400000.0
2009-01-21 01:33:00,0.51815,0.51815,0.51785,0.51815,132600000.0
2009-01-21 01:34:00,0.51795,0.51815,0.51775,0.51805,98600000.0
2009-01-21 01:35:00,0.5181,0.5181,0.51805,0.51805,4400000.0
2009-01-21 01:36:00,0.51805,0.51835,0.51805,0.51835,35400000.0
2009-01-21 01:37:00,0.51788,0.51794,0.51785,0.51794,19800000.0
2009-01-21 01:38:00,0.51815,0.51835,0.51815,0.51815,66800000.0
2009-01-21 01:39:00,0.51815,0.51815,0.51815,0.51815,4400000.0
2009-01-21 01:40:00,0.51815,0.51815,0.51815,0.51815,2200000.0
2009-01-21 01:41:00,0.51815,0.51835,0.51815,0.51825,19800000.0
2009-01-21 01:42:00,0.5184,0.51865,0.51835,0.51865,55600000.0
2009-01-21 01:43:00,0.51855,0.51855,0.51845,0.51845,43200000.0
2009-01-21 01:44:00,0.5185,0.51855,0.51835,0.51855,44400000.0
2009-01-21 01:45:00,0.51855,0.51865,0.51835,0.51835,42800000.0
2009-01-21 01:46:00,0.51845,0.51875,0.51845,0.51865,26400000.0
2009-01-21 01:47:00,0.5187,0.5187,0.5187,0.5187,2200000.0
2009-01-21 01:48:00,0.51865,0.5187,0.51825,0.51835,41200000.0
2009-01-21 01:49:00,0.51845,0.51845,0.5183,0.5184,45400000.0
2009-01-21 01:50:00,0.51835,0.5184,0.51835,0.5184,8200000.0
2009-01-21 01:51:00,0.51835,0.51835,0.51825,0.5183,15400000.0
2009-01-21 01:52:00,0.51825,0.5184,0.51825,0.5184,13200000.0
2009-01-21 01:53:00,0.51845,0.51845,0.51845,0.51845,4400000.0
2009-01-21 01:54:00,0.51845,0.51855,0.51835,0.51845,25600000.0
2009-01-21 01:55:00,0.51835,0.51835,0.51835,0.51835,6400000.0
2009-01-21 01:56:00,0.51835,0.51855,0.51835,0.51855,5400000.0
2009-01-21 01:57:00,0.5186,0.51885,0.5186,0.51885,13200000.0
2009-01-21 01:58:00,0.51905,0.5192,0.51905,0.5192,52800000.0
2009-01-21 01:59:00,0.51915,0.51915,0.5189,0.5189,67200000.0
2009-01-21 02:00:00,0.5189,0.5193,0.5189,0.5191,39200000.0
2009-01-21 02:01:00,0.5191,0.5192,0.519,0.5192,10800000.0
2009-01-21 02:02:00,0.5193,0.5193,0.5188,0.5188,51400000.0
2009-01-21 02:03:00,0.519,0.519,0.519,0.519,7600000.0
2009-01-21 02:04:00,0.51915,0.51915,0.5187,0.519,60600000.0
2009-01-21 02:05:00,0.5191,0.5191,0.5189,0.519,55400000.0
2009-01-21 02:06:00,0.519,0.519,0.51845,0.51865,82600000.0
2009-01-21 02:07:00,0.51855,0.5188,0.51825,0.5188,134000000.0
2009-01-21 02:08:00,0.5187,0.5189,0.5187,0.5189,123200000.0
2009-01-21 02:09:00,0.51895,0.51915,0.51865,0.51895,172200000.0
2009-01-21 02:10:00,0.51905,0.51925,0.5189,0.51905,63200000.0
2009-01-21 02:11:00,0.5192,0.5193,0.519,0.5193,107200000.0
2009-01-21 02:12:00,0.5193,0.5193,0.5193,0.5193,2200000.0
2009-01-21 02:13:00,0.5193,0.5197,0.5193,0.5196,35200000.0
2009-01-21 02:14:00,0.5196,0.5197,0.51955,0.51955,52800000.0
2009-01-21 02:15:00,0.5195,0.51955,0.51915,0.51915,48400000.0
2009-01-21 02:16:00,0.51915,0.51915,0.5191,0.5191,6600000.0
2009-01-21 02:17:00,0.51915,0.51915,0.51845,0.51875,62000000.0
2009-01-21 02:18:00,0.51875,0.5192,0.51875,0.51905,36200000.0
2009-01-21 02:19:00,0.5191,0.5192,0.51885,0.51885,83000000.0
2009-01-21 02:20:00,0.5188,0.5188,0.5188,0.5188,33000000.0
2009-01-21 02:21:00,0.51885,0.519,0.51885,0.519,35800000.0
2009-01-21 02:22:00,0.51885,0.5191,0.51885,0.51905,43400000.0
2009-01-21 02:23:00,0.5191,0.5191,0.5185,0.5185,88200000.0
2009-01-21 02:24:00,0.5186,0.51875,0.5186,0.5187,71600000.0
2009-01-21 02:25:00,0.5187,0.5187,0.5186,0.51865,136000000.0
2009-01-21 02:26:00,0.5187,0.5187,0.5187,0.5187,15800000.0
2009-01-21 02:27:00,0.5187,0.5187,0.5184,0.5185,70000000.0
2009-01-21 02:28:00,0.51845,0.5185,0.51845,0.5185,66600000.0
2009-01-21 02:29:00,0.5185,0.5186,0.5185,0.5186,21400000.0
2009-01-21 02:30:00,0.5186,0.51875,0.5186,0.51875,19200000.0
2009-01-21 02:31:00,0.5188,0.5188,0.51875,0.51875,12000000.0
2009-01-21 02:32:00,0.5188,0.5189,0.51875,0.5189,90000000.0
2009-01-21 02:33:00,0.5189,0.5189,0.5187,0.5187,63400000.0
2009-01-21 02:34:00,0.5187,0.5187,0.5187,0.5187,44000000.0
2009-01-21 02:35:00,0.5189,0.519,0.5189,0.51895,29400000.0
2009-01-21 02:36:00,0.51895,0.51895,0.51855,0.5188,117200000.0
2009-01-21 02:37:00,0.5188,0.519,0.5187,0.519,14800000.0
2009-01-21 02:38:00,0.51915,0.51925,0.5189,0.5189,10800000.0
2009-01-21 02:39:00,0.519,0.519,0.519,0.519,12000000.0
2009-01-21 02:40:00,0.519,0.519,0.519,0.519,2200000.0
2009-01-21 02:41:00,0.519,0.5193,0.519,0.51925,69600000.0
2009-01-21 02:42:00,0.5194,0.5194,0.5192,0.51925,14600000.0
2009-01-21 02:43:00,0.51925,0.51995,0.51925,0.5196,87800000.0
2009-01-21 02:44:00,0.5197,0.52015,0.5197,0.52,169800000.0
2009-01-21 02:45:00,0.52,0.52045,0.52,0.52045,50400000.0
2009-01-21 02:46:00,0.52045,0.52075,0.52045,0.52055,138000000.0
2009-01-21 02:47:00,0.5205,0.52055,0.5205,0.5205,105400000.0
2009-01-21 02:48:00,0.5204,0.5207,0.52015,0.52015,111400000.0
2009-01-21 02:49:00,0.5204,0.52045,0.5204,0.5204,10800000.0
2009-01-21 02:50:00,0.52025,0.52045,0.51995,0.52035,170800000.0
2009-01-21 02:51:00,0.52045,0.5209,0.5203,0.5207,77400000.0
2009-01-21 02:52:00,0.5208,0.5208,0.5204,0.5204,34800000.0
2009-01-21 02:53:00,0.52035,0.5205,0.52035,0.52045,70800000.0
2009-01-21 02:54:00,0.5204,0.5205,0.52025,0.52035,96600000.0
2009-01-21 02:55:00,0.52035,0.52045,0.52015,0.52035,112200000.0
2009-01-21 02:56:00,0.5203,0.5203,0.51975,0.5199,108000000.0
2009-01-21 02:57:00,0.5198,0.52035,0.5198,0.52015,83000000.0
2009-01-21 02:58:00,0.5201,0.5201,0.5201,0.5201,9200000.0
2009-01-21 02:59:00,0.5201,0.5201,0.51995,0.52,47800000.0
2009-01-21 03:00:00,0.52,0.52,0.52,0.52,22400000.0
2009-01-21 03:01:00,0.52,0.52,0.52,0.52,16000000.0
2009-01-21 03:02:00,0.52015,0.52045,0.52,0.52045,58600000.0
2009-01-21 03:03:00,0.52045,0.52075,0.5204,0.52075,26800000.0
2009-01-21 03:04:00,0.5206,0.5206,0.5204,0.52055,25800000.0
2009-01-21 03:05:00,0.5207,0.5208,0.5207,0.5208,11800000.0
2009-01-21 03:06:00,0.52095,0.521,0.5208,0.5209,46400000.0
2009-01-21 03:07:00,0.5209,0.52115,0.5208,0.521,59200000.0
2009-01-21 03:08:00,0.52058,0.52099,0.52057,0.52092,132000000.0
2009-01-21 03:09:00,0.52115,0.5212,0.52115,0.5212,22800000.0
2009-01-21 03:10:00,0.52115,0.52135,0.52115,0.52135,119800000.0
2009-01-21 03:11:00,0.5214,0.5217,0.52135,0.5216,62800000.0
2009-01-21 03:12:00,0.5218,0.52185,0.52135,0.52155,99800000.0
2009-01-21 03:13:00,0.52155,0.5217,0.52155,0.5217,41200000.0
2009-01-21 03:14:00,0.5216,0.522,0.5216,0.522,31000000.0
2009-01-21 03:15:00,0.522,0.522,0.5216,0.5217,38000000.0
2009-01-21 03:16:00,0.52145,0.52145,0.52125,0.52125,63200000.0
2009-01-21 03:17:00,0.52135,0.52155,0.52135,0.5215,16800000.0
2009-01-21 03:18:00,0.52155,0.52165,0.52155,0.52165,20400000.0
2009-01-21 03:19:00,0.52165,0.52165,0.52145,0.52145,13400000.0
2009-01-21 03:20:00,0.52155,0.52155,0.52155,0.52155,6000000.0
2009-01-21 03:21:00,0.52155,0.52165,0.52155,0.52165,21600000.0
2009-01-21 03:22:00,0.52165,0.5217,0.5216,0.52165,42600000.0
2009-01-21 03:23:00,0.52165,0.5224,0.52165,0.52225,36000000.0
2009-01-21 03:24:00,0.52225,0.52235,0.52225,0.52235,3800000.0
2009-01-21 03:25:00,0.52225,0.5226,0.52225,0.52255,41200000.0
2009-01-21 03:26:00,0.52255,0.5228,0.5225,0.5225,52000000.0
2009-01-21 03:27:00,0.5225,0.5225,0.5225,0.5225,28200000.0
2009-01-21 03:28:00,0.52255,0.52255,0.522,0.52245,26400000.0
2009-01-21 03:29:00,0.5224,0.5225,0.5224,0.5225,25600000.0
2009-01-21 03:30:00,0.5222,0.52227,0.5221,0.52217,93400000.0
2009-01-21 03:31:00,0.5225,0.5225,0.52215,0.52215,194800000.0
2009-01-21 03:32:00,0.52215,0.5222,0.52215,0.5222,51400000.0
2009-01-21 03:33:00,0.5222,0.52225,0.5222,0.52225,18400000.0
2009-01-21 03:34:00,0.52245,0.52245,0.52225,0.52245,41200000.0
2009-01-21 03:35:00,0.52255,0.52265,0.5222,0.5222,100200000.0
2009-01-21 03:36:00,0.52225,0.52245,0.52225,0.5223,52000000.0
2009-01-21 03:37:00,0.52225,0.52225,0.52225,0.52225,28000000.0
2009-01-21 03:38:00,0.52225,0.52225,0.5222,0.5222,48200000.0
2009-01-21 03:39:00,0.5223,0.5223,0.5223,0.5223,8800000.0
2009-01-21 03:40:00,0.5222,0.5223,0.5222,0.5223,18000000.0
2009-01-21 03:41:00,0.52235,0.52235,0.5223,0.5223,6600000.0
2009-01-21 03:42:00,0.52225,0.52235,0.52225,0.52225,13200000.0
2009-01-21 03:43:00,0.5223,0.5223,0.52215,0.52215,37400000.0
2009-01-21 03:44:00,0.52215,0.5223,0.52205,0.5223,91000000.0
2009-01-21 03:45:00,0.5223,0.5225,0.5223,0.5225,24000000.0
2009-01-21 03:46:00,0.52255,0.5228,0.52255,0.5228,27600000.0
2009-01-21 03:47:00,0.52285,0.5234,0.5228,0.5232,166400000.0
2009-01-21 03:48:00,0.52325,0.5233,0.5232,0.5232,21000000.0
2009-01-21 03:49:00,0.5233,0.5233,0.5229,0.523,96600000.0
2009-01-21 03:50:00,0.523,0.52315,0.52295,0.52315,101400000.0
2009-01-21 03:51:00,0.5231,0.5232,0.5231,0.5231,37200000.0
2009-01-21 03:52:00,0.52315,0.5235,0.52315,0.52335,54800000.0
2009-01-21 03:53:00,0.52335,0.5238,0.52335,0.5235,114000000.0
2009-01-21 03:54:00,0.5235,0.5238,0.52345,0.5236,155600000.0
2009-01-21 03:55:00,0.5236,0.5237,0.5235,0.5237,64200000.0
2009-01-21 03:56:00,0.52385,0.52395,0.5235,0.52365,91400000.0
2009-01-21 03:57:00,0.5239,0.5241,0.5237,0.52405,81800000.0
2009-01-21 03:58:00,0.5241,0.5244,0.524,0.5244,118400000.0
2009-01-21 03:59:00,0.5246,0.52475,0.52455,0.52455,63800000.0
2009-01-21 04:00:00,0.52465,0.52475,0.5243,0.52435,128800000.0
2009-01-21 04:01:00,0.52445,0.52475,0.52445,0.5247,43000000.0
2009-01-21 04:02:00,0.5248,0.52495,0.5245,0.5245,54400000.0
2009-01-21 04:03:00,0.5248,0.52495,0.5246,0.5247,65600000.0
2009-01-21 04:04:00,0.52475,0.52545,0.52475,0.52545,144800000.0
2009-01-21 04:05:00,0.5255,0.5263,0.5255,0.52625,74600000.0
2009-01-21 04:06:00,0.5262,0.5262,0.5254,0.5256,155000000.0
2009-01-21 04:07:00,0.52555,0.526,0.52555,0.52585,156200000.0
2009-01-21 04:08:00,0.526,0.5263,0.52575,0.52575,100200000.0
2009-01-21 04:09:00,0.5258,0.5258,0.5255,0.5256,131800000.0
2009-01-21 04:10:00,0.5256,0.526,0.5256,0.526,61600000.0
2009-01-21 04:11:00,0.52595,0.52595,0.52545,0.5255,45200000.0
2009-01-21 04:12:00,0.52555,0.526,0.52555,0.52585,60400000.0
2009-01-21 04:13:00,0.526,0.52615,0.52585,0.52615,52200000.0
2009-01-21 04:14:00,0.526,0.52615,0.52595,0.52595,88600000.0
2009-01-21 04:15:00,0.52585,0.526,0.52585,0.526,37200000.0
2009-01-21 04:16:00,0.526,0.526,0.52595,0.52595,17400000.0
2009-01-21 04:17:00,0.52595,0.52595,0.52555,0.5257,43200000.0
2009-01-21 04:18:00,0.52575,0.52575,0.5256,0.52575,31800000.0
2009-01-21 04:19:00,0.52565,0.52565,0.5251,0.5251,99600000.0
2009-01-21 04:20:00,0.5251,0.5254,0.52505,0.5252,114400000.0
2009-01-21 04:21:00,0.5252,0.5255,0.5252,0.52545,124000000.0
2009-01-21 04:22:00,0.5255,0.5256,0.52545,0.5256,56400000.0
2009-01-21 04:23:00,0.52555,0.52555,0.52535,0.52545,30200000.0
2009-01-21 04:24:00,0.5255,0.5255,0.5255,0.5255,10800000.0
2009-01-21 04:25:00,0.5255,0.5255,0.5253,0.5255,140000000.0
2009-01-21 04:26:00,0.52545,0.52545,0.52535,0.5254,106200000.0
2009-01-21 04:27:00,0.5254,0.5255,0.5254,0.5255,45000000.0
2009-01-21 04:28:00,0.52512,0.5253,0.52512,0.52525,84600000.0
2009-01-21 04:29:00,0.52501,0.52519,0.52487,0.52515,43600000.0
2009-01-21 04:30:00,0.52555,0.52575,0.5254,0.5256,86800000.0
2009-01-21 04:31:00,0.52565,0.52585,0.5256,0.5258,86600000.0
2009-01-21 04:32:00,0.52605,0.52605,0.5258,0.5259,72200000.0
2009-01-21 04:33:00,0.52595,0.52635,0.52595,0.5263,34800000.0
2009-01-21 04:34:00,0.52625,0.52645,0.5262,0.5262,115200000.0
2009-01-21 04:35:00,0.52625,0.52645,0.5262,0.52635,87200000.0
2009-01-21 04:36:00,0.5264,0.5264,0.52615,0.52625,107800000.0
2009-01-21 04:37:00,0.52625,0.52625,0.5262,0.52625,37400000.0
2009-01-21 04:38:00,0.52625,0.52645,0.52625,0.52645,40600000.0
2009-01-21 04:39:00,0.5266,0.5266,0.52645,0.5265,20600000.0
2009-01-21 04:40:00,0.52655,0.52715,0.52655,0.52715,98800000.0
2009-01-21 04:41:00,0.52725,0.52745,0.52715,0.52745,27400000.0
2009-01-21 04:42:00,0.52745,0.52745,0.5273,0.52735,14000000.0
2009-01-21 04:43:00,0.52735,0.52735,0.5268,0.527,143000000.0
2009-01-21 04:44:00,0.52715,0.52735,0.52695,0.52695,112000000.0
2009-01-21 04:45:00,0.527,0.52785,0.527,0.52765,138800000.0
2009-01-21 04:46:00,0.52775,0.52855,0.52775,0.52825,254200000.0
2009-01-21 04:47:00,0.52825,0.5287,0.528,0.5287,167000000.0
2009-01-21 04:48:00,0.52875,0.5294,0.52835,0.5292,226800000.0
2009-01-21 04:49:00,0.5292,0.5293,0.52875,0.5293,176200000.0
2009-01-21 04:50:00,0.5293,0.53,0.529,0.52985,220000000.0
2009-01-21 04:51:00,0.52975,0.5303,0.529,0.5292,191400000.0
2009-01-21 04:52:00,0.52915,0.5295,0.529,0.52935,63800000.0
2009-01-21 04:53:00,0.52935,0.5295,0.529,0.529,77800000.0
2009-01-21 04:54:00,0.529,0.529,0.52855,0.52865,212800000.0
2009-01-21 04:55:00,0.52865,0.5294,0.52855,0.5294,78600000.0
2009-01-21 04:56:00,0.5293,0.52935,0.529,0.5292,110400000.0
2009-01-21 04:57:00,0.5292,0.5292,0.5289,0.52905,133800000.0
2009-01-21 04:58:00,0.52895,0.52905,0.52885,0.52885,73400000.0
2009-01-21 04:59:00,0.52875,0.52915,0.52875,0.5288,57200000.0
2009-01-21 05:00:00,0.5288,0.5288,0.52825,0.52855,103000000.0
2009-01-21 05:01:00,0.52855,0.52855,0.52845,0.5285,13000000.0
2009-01-21 05:02:00,0.5285,0.5285,0.52845,0.52845,6400000.0
2009-01-21 05:03:00,0.52845,0.52855,0.52845,0.5285,19000000.0
2009-01-21 05:04:00,0.52845,0.52845,0.52795,0.52815,69200000.0
2009-01-21 05:05:00,0.52815,0.5282,0.5279,0.528,94000000.0
2009-01-21 05:06:00,0.528,0.528,0.52795,0.528,52800000.0
2009-01-21 05:07:00,0.52805,0.5284,0.52805,0.5283,55600000.0
2009-01-21 05:08:00,0.5283,0.52835,0.5283,0.52835,11000000.0
2009-01-21 05:09:00,0.52835,0.52845,0.5283,0.52845,8400000.0
2009-01-21 05:10:00,0.5285,0.5285,0.52845,0.52845,9800000.0
2009-01-21 05:11:00,0.52845,0.52875,0.52845,0.5285,32600000.0
2009-01-21 05:12:00,0.5284,0.5284,0.52825,0.52835,16200000.0
2009-01-21 05:13:00,0.52835,0.5289,0.5283,0.52865,46000000.0
2009-01-21 05:14:00,0.52875,0.5296,0.52875,0.52945,62600000.0
2009-01-21 05:15:00,0.5298,0.5302,0.52965,0.52985,130400000.0
2009-01-21 05:16:00,0.5298,0.5298,0.52945,0.52945,119200000.0
2009-01-21 05:17:00,0.5294,0.52985,0.5294,0.5295,62400000.0
2009-01-21 05:18:00,0.5296,0.5296,0.5294,0.52945,73600000.0
2009-01-21 05:19:00,0.5294,0.5294,0.52875,0.5289,83000000.0
2009-01-21 05:20:00,0.52885,0.52885,0.52825,0.5285,41600000.0
2009-01-21 05:21:00,0.52845,0.52915,0.52845,0.52855,80000000.0
2009-01-21 05:22:00,0.5286,0.52905,0.52855,0.52905,87000000.0
2009-01-21 05:23:00,0.52905,0.52905,0.52905,0.52905,4400000.0
2009-01-21 05:24:00,0.52895,0.52895,0.52895,0.52895,4400000.0
2009-01-21 05:25:00,0.52885,0.52885,0.5288,0.5288,48200000.0
2009-01-21 05:26:00,0.5287,0.5287,0.52835,0.5286,49000000.0
2009-01-21 05:27:00,0.5286,0.529,0.52845,0.529,74200000.0
2009-01-21 05:28:00,0.529,0.529,0.529,0.529,12400000.0
2009-01-21 05:29:00,0.529,0.529,0.529,0.529,18800000.0
2009-01-21 05:30:00,0.529,0.52905,0.529,0.529,316400000.0
2009-01-21 05:31:00,0.529,0.5291,0.529,0.5291,18800000.0
2009-01-21 05:32:00,0.5291,0.5291,0.529,0.529,75400000.0
2009-01-21 05:33:00,0.5291,0.5291,0.5291,0.5291,15200000.0
2009-01-21 05:34:00,0.5291,0.52965,0.5291,0.5292,61800000.0
2009-01-21 05:35:00,0.52915,0.52925,0.52885,0.5291,51600000.0
2009-01-21 05:36:00,0.5292,0.52935,0.5292,0.52925,60200000.0
2009-01-21 05:37:00,0.52925,0.5293,0.529,0.5291,72400000.0
2009-01-21 05:38:00,0.52874,0.52911,0.52843,0.52905,52600000.0
2009-01-21 05:39:00,0.52915,0.5292,0.52915,0.5292,18400000.0
2009-01-21 05:40:00,0.52915,0.52915,0.529,0.529,40400000.0
2009-01-21 05:41:00,0.529,0.529,0.5289,0.5289,59600000.0
2009-01-21 05:42:00,0.5289,0.5289,0.5286,0.5286,92200000.0
2009-01-21 05:43:00,0.5285,0.52875,0.5285,0.52865,47200000.0
2009-01-21 05:44:00,0.5287,0.52895,0.5287,0.52895,17400000.0
2009-01-21 05:45:00,0.52905,0.52915,0.52905,0.52915,33600000.0
2009-01-21 05:46:00,0.52915,0.52925,0.52905,0.52905,36200000.0
2009-01-21 05:47:00,0.529,0.52905,0.529,0.52905,5400000.0
2009-01-21 05:48:00,0.5292,0.52925,0.52905,0.52905,45000000.0
2009-01-21 05:49:00,0.52905,0.5291,0.529,0.5291,54200000.0
2009-01-21 05:50:00,0.52905,0.52905,0.529,0.529,9200000.0
2009-01-21 05:51:00,0.5291,0.5291,0.5291,0.5291,3200000.0
2009-01-21 05:52:00,0.5291,0.5293,0.529,0.5293,51000000.0
2009-01-21 05:53:00,0.5295,0.52965,0.5291,0.52925,108200000.0
2009-01-21 05:54:00,0.5292,0.5296,0.5292,0.5296,138400000.0
2009-01-21 05:55:00,0.52955,0.5296,0.5295,0.52955,50600000.0
2009-01-21 05:56:00,0.52955,0.52955,0.5291,0.5291,110800000.0
2009-01-21 05:57:00,0.5291,0.5291,0.5288,0.52895,93600000.0
2009-01-21 05:58:00,0.5288,0.52895,0.5287,0.52885,36800000.0
2009-01-21 05:59:00,0.52895,0.529,0.52865,0.529,64600000.0
2009-01-21 06:00:00,0.529,0.52905,0.5289,0.529,36600000.0
2009-01-21 06:01:00,0.52915,0.52915,0.529,0.52905,43000000.0
2009-01-21 06:02:00,0.529,0.52905,0.529,0.52905,15000000.0
2009-01-21 06:03:00,0.52889,0.52896,0.52864,0.52876,22200000.0
2009-01-21 06:04:00,0.529,0.529,0.52865,0.52865,57800000.0
2009-01-21 06:05:00,0.52865,0.5287,0.52845,0.5287,116000000.0
2009-01-21 06:06:00,0.52875,0.52885,0.52775,0.52775,192800000.0
2009-01-21 06:07:00,0.52755,0.52795,0.5274,0.5276,181600000.0
2009-01-21 06:08:00,0.52765,0.528,0.5276,0.5279,132400000.0
2009-01-21 06:09:00,0.5279,0.5283,0.5279,0.5283,109200000.0
2009-01-21 06:10:00,0.5283,0.5284,0.52795,0.528,76600000.0
2009-01-21 06:11:00,0.528,0.528,0.5279,0.5279,22600000.0
2009-01-21 06:12:00,0.52795,0.52795,0.52785,0.52785,36800000.0
2009-01-21 06:13:00,0.52785,0.52815,0.52785,0.52815,39800000.0
2009-01-21 06:14:00,0.52815,0.52815,0.5279,0.5279,18000000.0
2009-01-21 06:15:00,0.5279,0.5282,0.5279,0.5282,31400000.0
2009-01-21 06:16:00,0.5282,0.5282,0.52815,0.5282,37600000.0
2009-01-21 06:17:00,0.5284,0.52845,0.5284,0.52845,5000000.0
2009-01-21 06:18:00,0.52845,0.52845,0.52845,0.52845,4000000.0
2009-01-21 06:19:00,0.52835,0.52835,0.52815,0.5282,47200000.0
2009-01-21 06:20:00,0.5282,0.5282,0.52795,0.52805,65600000.0
2009-01-21 06:21:00,0.528,0.528,0.5275,0.5275,46200000.0
2009-01-21 06:22:00,0.5275,0.5278,0.527,0.52745,174000000.0
2009-01-21 06:23:00,0.5275,0.52775,0.52745,0.52775,161600000.0
2009-01-21 06:24:00,0.5278,0.52815,0.52775,0.528,185800000.0
2009-01-21 06:25:00,0.5281,0.5281,0.52795,0.52795,21400000.0
2009-01-21 06:26:00,0.52795,0.52795,0.52765,0.52775,18800000.0
2009-01-21 06:27:00,0.5278,0.5278,0.5277,0.5278,32400000.0
2009-01-21 06:28:00,0.5278,0.52795,0.52775,0.52795,44600000.0
2009-01-21 06:29:00,0.528,0.528,0.52795,0.52795,6000000.0
2009-01-21 06:30:00,0.52795,0.52795,0.52795,0.52795,2000000.0
2009-01-21 06:31:00,0.52764,0.52776,0.52763,0.52767,13800000.0
2009-01-21 06:32:00,0.52795,0.52795,0.5274,0.5278,46400000.0
2009-01-21 06:33:00,0.52731,0.52768,0.52724,0.52756,20000000.0
2009-01-21 06:34:00,0.5278,0.52795,0.5278,0.52795,12200000.0
2009-01-21 06:35:00,0.52785,0.52785,0.5278,0.5278,12200000.0
2009-01-21 06:36:00,0.5278,0.5278,0.5278,0.5278,3000000.0
2009-01-21 06:37:00,0.5278,0.5279,0.5278,0.5278,10000000.0
2009-01-21 06:38:00,0.52742,0.52758,0.52741,0.52747,37200000.0
2009-01-21 06:39:00,0.52748,0.52772,0.52748,0.52759,17800000.0
2009-01-21 06:40:00,0.52775,0.52775,0.5277,0.5277,10200000.0
2009-01-21 06:41:00,0.5278,0.5279,0.5278,0.5279,18200000.0
2009-01-21 06:42:00,0.5278,0.5278,0.5278,0.5278,9200000.0
2009-01-21 06:43:00,0.52764,0.52764,0.5274,0.5274,68200000.0
2009-01-21 06:44:00,0.52795,0.52795,0.5278,0.5278,11200000.0
2009-01-21 06:45:00,0.52756,0.52759,0.52719,0.52753,38800000.0
2009-01-21 06:46:00,0.52758,0.52777,0.5274,0.52777,30600000.0
2009-01-21 06:47:00,0.5278,0.5278,0.5275,0.5275,34200000.0
2009-01-21 06:48:00,0.5275,0.5275,0.52715,0.5272,34400000.0
2009-01-21 06:49:00,0.5273,0.5274,0.5272,0.5272,29200000.0
2009-01-21 06:50:00,0.5271,0.5271,0.52635,0.52645,90600000.0
2009-01-21 06:51:00,0.5264,0.5267,0.5264,0.5267,13000000.0
2009-01-21 06:52:00,0.5268,0.5268,0.52645,0.5265,113400000.0
2009-01-21 06:53:00,0.5265,0.52675,0.5265,0.52675,11200000.0
2009-01-21 06:54:00,0.5268,0.527,0.5268,0.527,20200000.0
2009-01-21 06:55:00,0.5269,0.52705,0.5266,0.52705,40000000.0
2009-01-21 06:56:00,0.5271,0.5271,0.5267,0.5267,53800000.0
2009-01-21 06:57:00,0.52685,0.527,0.5263,0.52655,103000000.0
2009-01-21 06:58:00,0.52655,0.5267,0.52655,0.52655,60800000.0
2009-01-21 06:59:00,0.52655,0.5266,0.52655,0.5266,3000000.0
2009-01-21 07:00:00,0.52665,0.52665,0.5266,0.5266,2000000.0
2009-01-21 07:01:00,0.52645,0.52645,0.52645,0.52645,5600000.0
2009-01-21 07:02:00,0.5268,0.527,0.52665,0.527,16000000.0
2009-01-21 07:03:00,0.527,0.52725,0.5269,0.527,48600000.0
2009-01-21 07:04:00,0.527,0.527,0.527,0.527,27000000.0
2009-01-21 07:05:00,0.527,0.527,0.52655,0.5266,114600000.0
2009-01-21 07:06:00,0.52665,0.52725,0.52665,0.52725,55600000.0
2009-01-21 07:07:00,0.5273,0.5273,0.5267,0.5267,36400000.0
2009-01-21 07:08:00,0.52655,0.52665,0.52655,0.5266,24000000.0
2009-01-21 07:09:00,0.52665,0.52665,0.5266,0.5266,51600000.0
2009-01-21 07:10:00,0.52665,0.52665,0.52655,0.5266,42600000.0
2009-01-21 07:11:00,0.52655,0.52675,0.52655,0.52675,14400000.0
2009-01-21 07:12:00,0.52637,0.52655,0.52628,0.52628,34400000.0
2009-01-21 07:13:00,0.52665,0.52665,0.52645,0.52655,134200000.0
2009-01-21 07:14:00,0.52604,0.52649,0.52604,0.52621,63400000.0
2009-01-21 07:15:00,0.5265,0.5265,0.52645,0.5265,30400000.0
2009-01-21 07:16:00,0.52645,0.52675,0.52645,0.52675,15200000.0
2009-01-21 07:17:00,0.5268,0.527,0.5268,0.527,55800000.0
2009-01-21 07:18:00,0.527,0.5274,0.527,0.52735,32400000.0
2009-01-21 07:19:00,0.52735,0.52735,0.52735,0.52735,9600000.0
2009-01-21 07:20:00,0.52735,0.52745,0.52735,0.5274,76400000.0
2009-01-21 07:21:00,0.5274,0.52745,0.5271,0.5272,102000000.0
2009-01-21 07:22:00,0.52735,0.52745,0.52735,0.5274,13000000.0
2009-01-21 07:23:00,0.52745,0.52745,0.52725,0.52725,23200000.0
2009-01-21 07:24:00,0.52725,0.52745,0.5272,0.5272,43200000.0
2009-01-21 07:25:00,0.5272,0.5272,0.5272,0.5272,3000000.0
2009-01-21 07:26:00,0.5272,0.5272,0.5272,0.5272,15000000.0
2009-01-21 07:27:00,0.5272,0.5272,0.5272,0.5272,21400000.0
2009-01-21 07:28:00,0.5272,0.5275,0.5271,0.52735,45800000.0
2009-01-21 07:29:00,0.5274,0.5274,0.5269,0.52695,59800000.0
2009-01-21 07:30:00,0.5269,0.5269,0.52665,0.52665,104400000.0
2009-01-21 07:31:00,0.52665,0.5268,0.5265,0.5265,77600000.0
2009-01-21 07:32:00,0.52655,0.52675,0.5265,0.52655,76200000.0
2009-01-21 07:33:00,0.52655,0.52655,0.52625,0.52635,77200000.0
2009-01-21 07:34:00,0.5263,0.52635,0.52625,0.5263,55600000.0
2009-01-21 07:35:00,0.5263,0.52635,0.5263,0.5263,25200000.0
2009-01-21 07:36:00,0.52605,0.52624,0.52604,0.52616,10400000.0
2009-01-21 07:37:00,0.52595,0.52634,0.52592,0.52614,41600000.0
2009-01-21 07:38:00,0.52635,0.52645,0.5263,0.5263,32800000.0
2009-01-21 07:39:00,0.52635,0.52635,0.52625,0.5263,25000000.0
2009-01-21 07:40:00,0.52645,0.52645,0.52645,0.52645,6600000.0
2009-01-21 07:41:00,0.52645,0.52645,0.52625,0.52625,15000000.0
2009-01-21 07:42:00,0.5263,0.5263,0.5263,0.5263,42800000.0
2009-01-21 07:43:00,0.52635,0.5271,0.52635,0.527,59400000.0
2009-01-21 07:44:00,0.527,0.5272,0.527,0.5271,36800000.0
2009-01-21 07:45:00,0.5271,0.5273,0.52695,0.527,115600000.0
2009-01-21 07:46:00,0.52725,0.52735,0.5269,0.5269,53800000.0
2009-01-21 07:47:00,0.527,0.527,0.527,0.527,6800000.0
2009-01-21 07:48:00,0.527,0.527,0.527,0.527,6000000.0
2009-01-21 07:49:00,0.52705,0.5274,0.52705,0.5274,12400000.0
2009-01-21 07:50:00,0.52735,0.5274,0.52735,0.5274,63200000.0
2009-01-21 07:51:00,0.5274,0.5274,0.5274,0.5274,17400000.0
2009-01-21 07:52:00,0.52755,0.52765,0.52755,0.52765,34800000.0
2009-01-21 07:53:00,0.52785,0.5279,0.5275,0.5275,98200000.0
2009-01-21 07:54:00,0.5275,0.5276,0.5274,0.5275,6000000.0
2009-01-21 07:55:00,0.5276,0.528,0.52745,0.52775,74400000.0
2009-01-21 07:56:00,0.52775,0.5282,0.52745,0.5282,115800000.0
2009-01-21 07:57:00,0.5282,0.5288,0.528,0.52875,117000000.0
2009-01-21 07:58:00,0.52895,0.52945,0.5289,0.52945,198400000.0
2009-01-21 07:59:00,0.52945,0.5295,0.52885,0.529,74000000.0
2009-01-21 08:00:00,0.52915,0.52915,0.529,0.529,31800000.0
2009-01-21 08:01:00,0.5289,0.5289,0.52855,0.52855,27800000.0
2009-01-21 08:02:00,0.5285,0.5285,0.5284,0.5285,65800000.0
2009-01-21 08:03:00,0.5285,0.5286,0.52845,0.52855,24200000.0
2009-01-21 08:04:00,0.5285,0.52855,0.5285,0.52855,2000000.0
2009-01-21 08:05:00,0.5286,0.5286,0.5285,0.5285,2000000.0
2009-01-21 08:06:00,0.52845,0.5285,0.52805,0.52805,33800000.0
2009-01-21 08:07:00,0.528,0.5282,0.5275,0.5275,93200000.0
2009-01-21 08:08:00,0.52745,0.52785,0.52735,0.52755,95200000.0
2009-01-21 08:09:00,0.52755,0.5276,0.52755,0.5276,10200000.0
2009-01-21 08:10:00,0.52755,0.52755,0.52755,0.52755,9200000.0
2009-01-21 08:11:00,0.528,0.5281,0.5279,0.5281,18600000.0
2009-01-21 08:12:00,0.5281,0.5281,0.5275,0.5275,10200000.0
2009-01-21 08:13:00,0.5275,0.5278,0.5275,0.5275,56600000.0
2009-01-21 08:14:00,0.5275,0.5276,0.5275,0.5275,88000000.0
2009-01-21 08:15:00,0.52745,0.52815,0.5272,0.5272,57500000.0
2009-01-21 08:16:00,0.52705,0.52705,0.52635,0.52635,49000000.0
2009-01-21 08:17:00,0.52635,0.52635,0.52545,0.5255,66800000.0
2009-01-21 08:18:00,0.5255,0.5255,0.525,0.5253,74800000.0
2009-01-21 08:19:00,0.5255,0.5257,0.5252,0.52535,61400000.0
2009-01-21 08:20:00,0.52535,0.52575,0.52535,0.5257,54600000.0
2009-01-21 08:21:00,0.5257,0.52575,0.5252,0.5253,60000000.0
2009-01-21 08:22:00,0.52535,0.52615,0.52535,0.5259,64800000.0
2009-01-21 08:23:00,0.526,0.5261,0.52555,0.52555,62800000.0
2009-01-21 08:24:00,0.5255,0.52555,0.52535,0.5254,70600000.0
2009-01-21 08:25:00,0.5255,0.52585,0.5254,0.5256,54000000.0
2009-01-21 08:26:00,0.5256,0.5266,0.52545,0.5266,27400000.0
2009-01-21 08:27:00,0.52645,0.52645,0.52575,0.52645,64000000.0
2009-01-21 08:28:00,0.52665,0.5271,0.5257,0.5263,91800000.0
2009-01-21 08:29:00,0.52645,0.52645,0.5257,0.52625,67800000.0
2009-01-21 08:30:00,0.52625,0.52625,0.5259,0.52615,41200000.0
2009-01-21 08:31:00,0.5263,0.5265,0.52625,0.5265,27600000.0
2009-01-21 08:32:00,0.5264,0.5265,0.5263,0.5265,20000000.0
2009-01-21 08:33:00,0.5265,0.5265,0.52645,0.5265,23600000.0
2009-01-21 08:34:00,0.5265,0.5265,0.52645,0.52645,21800000.0
2009-01-21 08:35:00,0.52645,0.52665,0.5263,0.5265,36800000.0
2009-01-21 08:36:00,0.5265,0.52655,0.5265,0.52655,27200000.0
2009-01-21 08:37:00,0.52655,0.52655,0.52645,0.5265,35600000.0
2009-01-21 08:38:00,0.52655,0.52655,0.52635,0.52655,34000000.0
2009-01-21 08:39:00,0.52655,0.52655,0.52625,0.5265,53400000.0
2009-01-21 08:40:00,0.52645,0.5266,0.52645,0.52645,33000000.0
2009-01-21 08:41:00,0.52645,0.52655,0.52625,0.5263,51400000.0
2009-01-21 08:42:00,0.5265,0.5265,0.52625,0.5265,42800000.0
2009-01-21 08:43:00,0.52645,0.52715,0.52645,0.5265,17400000.0
2009-01-21 08:44:00,0.52655,0.52655,0.52645,0.52655,30200000.0
2009-01-21 08:45:00,0.52655,0.5266,0.52615,0.52645,44800000.0
2009-01-21 08:46:00,0.5264,0.5265,0.5262,0.5264,54600000.0
2009-01-21 08:47:00,0.5264,0.5265,0.5264,0.5265,12400000.0
2009-01-21 08:48:00,0.5264,0.5264,0.52635,0.52635,11400000.0
2009-01-21 08:49:00,0.5265,0.5265,0.5265,0.5265,6200000.0
2009-01-21 08:50:00,0.5264,0.5264,0.52525,0.52525,136000000.0
2009-01-21 08:51:00,0.5254,0.5259,0.5253,0.5255,99000000.0
2009-01-21 08:52:00,0.5257,0.5258,0.5255,0.5256,60000000.0
2009-01-21 08:53:00,0.52575,0.526,0.5255,0.5258,125600000.0
2009-01-21 08:54:00,0.5259,0.52615,0.5259,0.52615,37000000.0
2009-01-21 08:55:00,0.5261,0.5261,0.5253,0.5256,61600000.0
2009-01-21 08:56:00,0.5256,0.52565,0.52555,0.52565,48400000.0
2009-01-21 08:57:00,0.5253,0.52545,0.52515,0.52525,46800000.0
2009-01-21 08:58:00,0.52525,0.5253,0.52505,0.5251,107600000.0
2009-01-21 08:59:00,0.5252,0.5252,0.52475,0.52475,104000000.0
2009-01-21 09:00:00,0.5247,0.52485,0.52415,0.5245,165000000.0
2009-01-21 09:01:00,0.5245,0.5247,0.5239,0.524,118200000.0
2009-01-21 09:02:00,0.5242,0.52445,0.52405,0.52445,39800000.0
2009-01-21 09:03:00,0.52435,0.5252,0.52425,0.5252,106200000.0
2009-01-21 09:04:00,0.52515,0.5255,0.525,0.52515,72800000.0
2009-01-21 09:05:00,0.5252,0.5255,0.52515,0.5253,177800000.0
2009-01-21 09:06:00,0.52525,0.5253,0.5247,0.5248,171000000.0
2009-01-21 09:07:00,0.5247,0.5247,0.5245,0.5245,87800000.0
2009-01-21 09:08:00,0.5245,0.5247,0.5245,0.5247,72400000.0
2009-01-21 09:09:00,0.52475,0.52475,0.52435,0.5246,16000000.0
2009-01-21 09:10:00,0.5246,0.5248,0.5244,0.52455,176000000.0
2009-01-21 09:11:00,0.52455,0.52455,0.52435,0.52455,217600000.0
2009-01-21 09:12:00,0.52455,0.5246,0.52435,0.52435,117800000.0
2009-01-21 09:13:00,0.52435,0.5244,0.524,0.5241,58000000.0
2009-01-21 09:14:00,0.52425,0.52445,0.5242,0.52435,163200000.0
2009-01-21 09:15:00,0.5243,0.5246,0.52415,0.52445,116200000.0
2009-01-21 09:16:00,0.5245,0.52465,0.52445,0.52455,82800000.0
2009-01-21 09:17:00,0.52455,0.52455,0.5241,0.5243,43600000.0
2009-01-21 09:18:00,0.5243,0.5243,0.5242,0.5243,66000000.0
2009-01-21 09:19:00,0.5243,0.5243,0.5243,0.5243,10800000.0
2009-01-21 09:20:00,0.5243,0.5247,0.5243,0.5247,66200000.0
2009-01-21 09:21:00,0.5247,0.5247,0.5247,0.5247,11000000.0
2009-01-21 09:22:00,0.5247,0.5247,0.5247,0.5247,14000000.0
2009-01-21 09:23:00,0.5247,0.5247,0.5241,0.52415,72200000.0
2009-01-21 09:24:00,0.5243,0.52435,0.52415,0.52425,58800000.0
2009-01-21 09:25:00,0.52425,0.5245,0.52425,0.5245,40200000.0
2009-01-21 09:26:00,0.5245,0.52465,0.5245,0.5245,14400000.0
2009-01-21 09:27:00,0.5246,0.5248,0.5246,0.5246,34400000.0
2009-01-21 09:28:00,0.5245,0.52475,0.5245,0.52475,177800000.0
2009-01-21 09:29:00,0.52475,0.52565,0.52475,0.5256,149000000.0
2009-01-21 09:30:00,0.5256,0.52565,0.52475,0.525,309200000.0
2009-01-21 09:31:00,0.52495,0.5251,0.52495,0.5251,42600000.0
2009-01-21 09:32:00,0.5251,0.5251,0.5251,0.5251,12800000.0
2009-01-21 09:33:00,0.5251,0.5251,0.525,0.525,16000000.0
2009-01-21 09:34:00,0.525,0.52525,0.525,0.52505,150000000.0
2009-01-21 09:35:00,0.52505,0.5251,0.52505,0.52505,36400000.0
2009-01-21 09:36:00,0.52505,0.5251,0.5248,0.5248,46000000.0
2009-01-21 09:37:00,0.5247,0.5247,0.5247,0.5247,1600000.0
2009-01-21 09:38:00,0.5248,0.5248,0.5248,0.5248,1600000.0
2009-01-21 09:39:00,0.5248,0.5248,0.5248,0.5248,4800000.0
2009-01-21 09:40:00,0.52475,0.5248,0.52455,0.52455,62000000.0
2009-01-21 09:41:00,0.5245,0.52455,0.5245,0.52455,18000000.0
2009-01-21 09:42:00,0.52455,0.52455,0.52445,0.52445,18000000.0
2009-01-21 09:43:00,0.52445,0.5247,0.52445,0.52445,22800000.0
2009-01-21 09:44:00,0.5244,0.52445,0.5243,0.5244,149000000.0
2009-01-21 09:45:00,0.52475,0.52475,0.52425,0.52435,31400000.0
2009-01-21 09:46:00,0.52435,0.5244,0.52435,0.52435,54000000.0
2009-01-21 09:47:00,0.5244,0.5244,0.52435,0.52435,18000000.0
2009-01-21 09:48:00,0.5245,0.5245,0.5245,0.5245,4800000.0
2009-01-21 09:49:00,0.5245,0.52455,0.5245,0.5245,33400000.0
2009-01-21 09:50:00,0.5245,0.5245,0.5245,0.5245,6000000.0
2009-01-21 09:51:00,0.52455,0.52455,0.5245,0.5245,18000000.0
2009-01-21 09:52:00,0.5247,0.5247,0.52455,0.5247,44000000.0
2009-01-21 09:53:00,0.5247,0.5248,0.52455,0.5247,125200000.0
2009-01-21 09:54:00,0.52515,0.52515,0.5248,0.5249,134200000.0
2009-01-21 09:55:00,0.5249,0.5249,0.52485,0.52485,63600000.0
2009-01-21 09:56:00,0.52485,0.525,0.5248,0.525,59800000.0
2009-01-21 09:57:00,0.52485,0.525,0.52475,0.52475,47400000.0
2009-01-21 09:58:00,0.5248,0.5249,0.5248,0.5248,38600000.0
2009-01-21 09:59:00,0.52495,0.52495,0.5248,0.52485,10000000.0
2009-01-21 10:00:00,0.52485,0.52495,0.52485,0.52495,22400000.0
2009-01-21 10:01:00,0.52495,0.5251,0.52485,0.5249,33200000.0
2009-01-21 10:02:00,0.5249,0.52505,0.52425,0.52435,76000000.0
2009-01-21 10:03:00,0.52445,0.52485,0.52425,0.52425,40400000.0
2009-01-21 10:04:00,0.52425,0.5243,0.52425,0.5243,66400000.0
2009-01-21 10:05:00,0.5243,0.5243,0.5243,0.5243,28000000.0
2009-01-21 10:06:00,0.5243,0.5243,0.5243,0.5243,9200000.0
2009-01-21 10:07:00,0.5243,0.5243,0.5235,0.5236,105400000.0
2009-01-21 10:08:00,0.5236,0.5236,0.5233,0.5233,131200000.0
2009-01-21 10:09:00,0.5233,0.52355,0.5233,0.52355,104600000.0
2009-01-21 10:10:00,0.52365,0.5241,0.5236,0.5241,32600000.0
2009-01-21 10:11:00,0.52405,0.52435,0.5239,0.5241,51800000.0
2009-01-21 10:12:00,0.52425,0.52445,0.52415,0.52415,62000000.0
2009-01-21 10:13:00,0.5243,0.5243,0.52395,0.52415,221200000.0
2009-01-21 10:14:00,0.52415,0.52435,0.52415,0.52415,102800000.0
2009-01-21 10:15:00,0.52415,0.5242,0.5239,0.5239,247000000.0
2009-01-21 10:16:00,0.5239,0.5239,0.52345,0.52345,156400000.0
2009-01-21 10:17:00,0.5233,0.52355,0.52255,0.5226,269000000.0
2009-01-21 10:18:00,0.52265,0.52275,0.52255,0.5226,171000000.0
2009-01-21 10:19:00,0.52265,0.5229,0.52245,0.52275,134800000.0
2009-01-21 10:20:00,0.5227,0.5227,0.5222,0.5222,166800000.0
2009-01-21 10:21:00,0.52215,0.5223,0.5216,0.5217,77600000.0
2009-01-21 10:22:00,0.5218,0.52215,0.52145,0.52155,49400000.0
2009-01-21 10:23:00,0.52155,0.52165,0.5212,0.5213,161200000.0
2009-01-21 10:24:00,0.52135,0.52165,0.52115,0.5215,156600000.0
2009-01-21 10:25:00,0.5216,0.5216,0.52055,0.5206,75400000.0
2009-01-21 10:26:00,0.5207,0.52115,0.52065,0.52075,57800000.0
2009-01-21 10:27:00,0.5208,0.52095,0.52055,0.52055,30600000.0
2009-01-21 10:28:00,0.5207,0.52125,0.52055,0.52115,70600000.0
2009-01-21 10:29:00,0.52115,0.5212,0.5207,0.52105,58400000.0
2009-01-21 10:30:00,0.52095,0.52145,0.52075,0.52145,105000000.0
2009-01-21 10:31:00,0.52155,0.52185,0.52145,0.52155,41800000.0
2009-01-21 10:32:00,0.52155,0.52175,0.52155,0.52165,33800000.0
2009-01-21 10:33:00,0.52175,0.52205,0.52155,0.52185,83200000.0
2009-01-21 10:34:00,0.52185,0.52185,0.52155,0.52155,75600000.0
2009-01-21 10:35:00,0.52155,0.52175,0.52155,0.52155,57800000.0
2009-01-21 10:36:00,0.52175,0.52255,0.52175,0.52255,194800000.0
2009-01-21 10:37:00,0.5225,0.52285,0.5218,0.522,237800000.0
2009-01-21 10:38:00,0.522,0.5225,0.52155,0.52235,222600000.0
2009-01-21 10:39:00,0.5225,0.5225,0.5215,0.52185,193000000.0
2009-01-21 10:40:00,0.522,0.52225,0.52155,0.522,192800000.0
2009-01-21 10:41:00,0.52195,0.52195,0.52165,0.52175,99200000.0
2009-01-21 10:42:00,0.52165,0.5217,0.5209,0.52095,89800000.0
2009-01-21 10:43:00,0.5211,0.5214,0.5211,0.5211,80200000.0
2009-01-21 10:44:00,0.52115,0.52135,0.52105,0.52135,62800000.0
2009-01-21 10:45:00,0.5213,0.52135,0.52055,0.5208,135800000.0
2009-01-21 10:46:00,0.5208,0.5213,0.5206,0.52095,74000000.0
2009-01-21 10:47:00,0.521,0.5215,0.52085,0.5213,140400000.0
2009-01-21 10:48:00,0.5214,0.5215,0.52115,0.5212,71000000.0
2009-01-21 10:49:00,0.52115,0.5213,0.52115,0.5213,62400000.0
2009-01-21 10:50:00,0.5213,0.52225,0.5213,0.52225,138400000.0
2009-01-21 10:51:00,0.52235,0.52285,0.52205,0.52255,162600000.0
2009-01-21 10:52:00,0.52255,0.52265,0.52235,0.52255,224600000.0
2009-01-21 10:53:00,0.52255,0.52305,0.52225,0.52245,205600000.0
2009-01-21 10:54:00,0.52245,0.52265,0.522,0.5221,204600000.0
2009-01-21 10:55:00,0.5221,0.52275,0.5221,0.52245,147200000.0
2009-01-21 10:56:00,0.52245,0.52285,0.52245,0.5227,83000000.0
2009-01-21 10:57:00,0.52275,0.5232,0.5226,0.523,320200000.0
2009-01-21 10:58:00,0.523,0.52335,0.523,0.52315,137200000.0
2009-01-21 10:59:00,0.52315,0.52335,0.52315,0.52335,134800000.0
2009-01-21 11:00:00,0.52335,0.52345,0.52295,0.5231,169000000.0
2009-01-21 11:01:00,0.5231,0.52335,0.523,0.52305,238800000.0
2009-01-21 11:02:00,0.52305,0.52345,0.52295,0.52295,128000000.0
2009-01-21 11:03:00,0.52295,0.5231,0.5223,0.5224,152600000.0
2009-01-21 11:04:00,0.5226,0.52275,0.52205,0.5223,166000000.0
2009-01-21 11:05:00,0.52235,0.5224,0.5223,0.52235,54200000.0
2009-01-21 11:06:00,0.52235,0.52235,0.52235,0.52235,30000000.0
2009-01-21 11:07:00,0.5223,0.5223,0.52225,0.52225,171400000.0
2009-01-21 11:08:00,0.52235,0.52255,0.5223,0.52255,123600000.0
2009-01-21 11:09:00,0.52255,0.52255,0.52245,0.52245,145000000.0
2009-01-21 11:10:00,0.52245,0.52265,0.52245,0.52265,36400000.0
2009-01-21 11:11:00,0.52275,0.52275,0.52265,0.52275,39400000.0
2009-01-21 11:12:00,0.52275,0.523,0.52275,0.5229,40400000.0
2009-01-21 11:13:00,0.52295,0.523,0.52265,0.52275,274000000.0
2009-01-21 11:14:00,0.52275,0.5228,0.5221,0.52235,350200000.0
2009-01-21 11:15:00,0.5223,0.5228,0.5217,0.52175,213600000.0
2009-01-21 11:16:00,0.52175,0.52185,0.52155,0.5218,193600000.0
2009-01-21 11:17:00,0.52195,0.5228,0.52195,0.52225,398800000.0
2009-01-21 11:18:00,0.52225,0.52255,0.52225,0.5225,85600000.0
2009-01-21 11:19:00,0.52255,0.52255,0.52235,0.52235,66000000.0
2009-01-21 11:20:00,0.5225,0.5228,0.52235,0.52235,46000000.0
2009-01-21 11:21:00,0.5225,0.5225,0.52215,0.52215,126400000.0
2009-01-21 11:22:00,0.52215,0.52215,0.52205,0.52205,107800000.0
2009-01-21 11:23:00,0.52205,0.52205,0.5212,0.5215,79000000.0
2009-01-21 11:24:00,0.5215,0.52175,0.52125,0.52165,59200000.0
2009-01-21 11:25:00,0.5216,0.52175,0.52125,0.52155,257400000.0
2009-01-21 11:26:00,0.52155,0.52195,0.52155,0.52195,242600000.0
2009-01-21 11:27:00,0.52195,0.52215,0.5215,0.5215,171400000.0
2009-01-21 11:28:00,0.52165,0.5221,0.52165,0.52195,177400000.0
2009-01-21 11:29:00,0.52195,0.52195,0.5213,0.5213,33400000.0
2009-01-21 11:30:00,0.52145,0.5217,0.5214,0.52165,44600000.0
2009-01-21 11:31:00,0.52165,0.5218,0.52155,0.5216,51200000.0
2009-01-21 11:32:00,0.5216,0.52215,0.5216,0.52215,38400000.0
2009-01-21 11:33:00,0.52205,0.52225,0.52205,0.52225,33800000.0
2009-01-21 11:34:00,0.52215,0.5224,0.52195,0.52215,54000000.0
2009-01-21 11:35:00,0.5223,0.52235,0.52215,0.52215,30800000.0
2009-01-21 11:36:00,0.52235,0.52265,0.52235,0.52255,40000000.0
2009-01-21 11:37:00,0.52265,0.52285,0.52235,0.52235,42400000.0
2009-01-21 11:38:00,0.52235,0.52255,0.52235,0.52255,40000000.0
2009-01-21 11:39:00,0.52255,0.52255,0.52245,0.52245,8000000.0
2009-01-21 11:40:00,0.52245,0.52315,0.52245,0.52255,67200000.0
2009-01-21 11:41:00,0.52255,0.52345,0.52245,0.52305,143200000.0
2009-01-21 11:42:00,0.52325,0.52375,0.5232,0.52345,139200000.0
2009-01-21 11:43:00,0.52355,0.52355,0.523,0.523,177400000.0
2009-01-21 11:44:00,0.5231,0.52315,0.52255,0.52305,149400000.0
2009-01-21 11:45:00,0.523,0.52315,0.5225,0.5227,236400000.0
2009-01-21 11:46:00,0.52275,0.52305,0.5221,0.52225,149600000.0
2009-01-21 11:47:00,0.5223,0.5223,0.5212,0.5216,210600000.0
2009-01-21 11:48:00,0.5216,0.52195,0.52155,0.52185,90400000.0
2009-01-21 11:49:00,0.52185,0.52185,0.52175,0.52185,52000000.0
2009-01-21 11:50:00,0.52185,0.52195,0.5211,0.52135,138800000.0
2009-01-21 11:51:00,0.52135,0.5217,0.52125,0.52145,98600000.0
2009-01-21 11:52:00,0.52145,0.52145,0.52135,0.52145,85400000.0
2009-01-21 11:53:00,0.5215,0.5217,0.52125,0.52155,42000000.0
2009-01-21 11:54:00,0.52138,0.52161,0.52117,0.52119,242200000.0
2009-01-21 11:55:00,0.52155,0.52165,0.52135,0.52135,22200000.0
2009-01-21 11:56:00,0.52155,0.52185,0.52145,0.52155,79200000.0
2009-01-21 11:57:00,0.52155,0.52175,0.52155,0.52175,6400000.0
2009-01-21 11:58:00,0.52175,0.52185,0.52165,0.52185,40000000.0
2009-01-21 11:59:00,0.5217,0.5224,0.5217,0.52205,73400000.0
2009-01-21 12:00:00,0.52205,0.52205,0.52135,0.52155,142400000.0
2009-01-21 12:01:00,0.5215,0.52155,0.52085,0.52095,65600000.0
2009-01-21 12:02:00,0.52105,0.52125,0.52035,0.52075,140800000.0
2009-01-21 12:03:00,0.52075,0.52075,0.52075,0.52075,55800000.0
2009-01-21 12:04:00,0.52075,0.52085,0.52075,0.52085,21800000.0
2009-01-21 12:05:00,0.52095,0.52115,0.52085,0.52085,64000000.0
2009-01-21 12:06:00,0.52075,0.52075,0.52075,0.52075,33400000.0
2009-01-21 12:07:00,0.52075,0.52075,0.52035,0.52035,75000000.0
2009-01-21 12:08:00,0.52035,0.5208,0.52035,0.52065,56200000.0
2009-01-21 12:09:00,0.5208,0.5209,0.52065,0.52065,38200000.0
2009-01-21 12:10:00,0.52065,0.52095,0.52065,0.52095,48600000.0
2009-01-21 12:11:00,0.52085,0.52095,0.52065,0.52065,44600000.0
2009-01-21 12:12:00,0.52065,0.5209,0.52065,0.52075,45600000.0
2009-01-21 12:13:00,0.52065,0.52065,0.52065,0.52065,8200000.0
2009-01-21 12:14:00,0.52065,0.52065,0.52065,0.52065,24000000.0
2009-01-21 12:15:00,0.52065,0.52065,0.52065,0.52065,20800000.0
2009-01-21 12:16:00,0.52065,0.52075,0.52065,0.52075,22400000.0
2009-01-21 12:17:00,0.52065,0.52075,0.5206,0.52065,37000000.0
2009-01-21 12:18:00,0.52065,0.52065,0.5206,0.5206,6400000.0
2009-01-21 12:19:00,0.5207,0.5207,0.5206,0.5206,6400000.0
2009-01-21 12:20:00,0.5206,0.5207,0.5206,0.5206,16000000.0
2009-01-21 12:21:00,0.5206,0.5207,0.5206,0.5206,30200000.0
2009-01-21 12:22:00,0.5206,0.5207,0.5206,0.5207,19200000.0
2009-01-21 12:23:00,0.5207,0.52075,0.52055,0.52055,70200000.0
2009-01-21 12:24:00,0.52055,0.52065,0.5204,0.5205,52600000.0
2009-01-21 12:25:00,0.5205,0.5205,0.5205,0.5205,61800000.0
2009-01-21 12:26:00,0.5205,0.5205,0.52045,0.5205,50000000.0
2009-01-21 12:27:00,0.52045,0.5205,0.52035,0.5205,66600000.0
2009-01-21 12:28:00,0.52045,0.5205,0.52045,0.5205,67000000.0
2009-01-21 12:29:00,0.5205,0.5205,0.5205,0.5205,37000000.0
2009-01-21 12:30:00,0.5206,0.5207,0.5206,0.5206,29600000.0
2009-01-21 12:31:00,0.5206,0.5207,0.5206,0.5206,25200000.0
2009-01-21 12:32:00,0.5205,0.5205,0.5205,0.5205,12400000.0
2009-01-21 12:33:00,0.5205,0.5205,0.5205,0.5205,43400000.0
2009-01-21 12:34:00,0.5205,0.5206,0.5205,0.5206,63600000.0
2009-01-21 12:35:00,0.5206,0.5208,0.5206,0.5207,48000000.0
2009-01-21 12:36:00,0.5207,0.5209,0.5207,0.5209,71800000.0
2009-01-21 12:37:00,0.52115,0.52115,0.5207,0.5208,200800000.0
2009-01-21 12:38:00,0.52075,0.52085,0.5202,0.5205,164200000.0
2009-01-21 12:39:00,0.5205,0.5207,0.5203,0.5203,51400000.0
2009-01-21 12:40:00,0.52045,0.5205,0.5202,0.5203,47600000.0
2009-01-21 12:41:00,0.5203,0.5203,0.5203,0.5203,9000000.0
2009-01-21 12:42:00,0.5204,0.5205,0.52025,0.52035,126800000.0
2009-01-21 12:43:00,0.52035,0.52035,0.52035,0.52035,13400000.0
2009-01-21 12:44:00,0.52035,0.5204,0.52035,0.52035,285400003.0
2009-01-21 12:45:00,0.52035,0.52045,0.52035,0.52035,402600006.0
2009-01-21 12:46:00,0.52035,0.52045,0.52035,0.52045,166200000.0
2009-01-21 12:47:00,0.52045,0.52105,0.52035,0.52105,244600000.0
2009-01-21 12:48:00,0.52125,0.52145,0.5207,0.52115,140400000.0
2009-01-21 12:49:00,0.5211,0.52115,0.52075,0.5209,215600000.0
2009-01-21 12:50:00,0.521,0.521,0.5205,0.52055,30000000.0
2009-01-21 12:51:00,0.52045,0.52045,0.5201,0.52025,192000000.0
2009-01-21 12:52:00,0.52025,0.52025,0.5202,0.52025,20400000.0
2009-01-21 12:53:00,0.52035,0.52035,0.52035,0.52035,16000000.0
2009-01-21 12:54:00,0.52035,0.52035,0.52025,0.52025,27000000.0
2009-01-21 12:55:00,0.52025,0.52045,0.52025,0.52045,74400000.0
2009-01-21 12:56:00,0.52055,0.5207,0.5205,0.5207,24000000.0
2009-01-21 12:57:00,0.52065,0.5212,0.5206,0.52115,169600000.0
2009-01-21 12:58:00,0.52115,0.5212,0.5207,0.5207,142400000.0
2009-01-21 12:59:00,0.5207,0.5209,0.52055,0.52085,86400000.0
2009-01-21 13:00:00,0.52075,0.5209,0.52035,0.52045,84600000.0
2009-01-21 13:01:00,0.52045,0.5206,0.52035,0.52045,98800000.0
2009-01-21 13:02:00,0.52045,0.52055,0.52005,0.52055,117800000.0
2009-01-21 13:03:00,0.52055,0.52095,0.52015,0.52025,252600000.0
2009-01-21 13:04:00,0.52025,0.52045,0.52025,0.52025,222400006.0
2009-01-21 13:05:00,0.52025,0.521,0.52025,0.52085,242600000.0
2009-01-21 13:06:00,0.52085,0.52145,0.52045,0.52125,242800000.0
2009-01-21 13:07:00,0.52125,0.52145,0.52085,0.5212,222000000.0
2009-01-21 13:08:00,0.5212,0.52125,0.5212,0.5212,28800000.0
2009-01-21 13:09:00,0.5212,0.52125,0.52105,0.52125,84400000.0
2009-01-21 13:10:00,0.52125,0.52125,0.52075,0.52085,96000000.0
2009-01-21 13:11:00,0.52085,0.52085,0.5205,0.5207,117800000.0
2009-01-21 13:12:00,0.52075,0.52075,0.52055,0.52055,178400000.0
2009-01-21 13:13:00,0.52055,0.5206,0.5205,0.5205,48000000.0
2009-01-21 13:14:00,0.52035,0.52065,0.5202,0.5205,43600000.0
2009-01-21 13:15:00,0.52015,0.5205,0.52015,0.5202,95600000.0
2009-01-21 13:16:00,0.5202,0.5205,0.52015,0.5205,40800000.0
2009-01-21 13:17:00,0.5205,0.52085,0.5204,0.5207,14400000.0
2009-01-21 13:18:00,0.52065,0.5207,0.52065,0.5207,14000000.0
2009-01-21 13:19:00,0.52065,0.52085,0.5205,0.5207,52000000.0
2009-01-21 13:20:00,0.52075,0.52075,0.52025,0.52055,59600000.0
2009-01-21 13:21:00,0.52055,0.52055,0.52055,0.52055,3200000.0
2009-01-21 13:22:00,0.52055,0.52105,0.52055,0.52105,25400000.0
2009-01-21 13:23:00,0.52125,0.52125,0.5206,0.52095,86600000.0
2009-01-21 13:24:00,0.52095,0.5211,0.52075,0.52075,91200000.0
2009-01-21 13:25:00,0.5208,0.521,0.52075,0.52075,124400000.0
2009-01-21 13:26:00,0.52075,0.52075,0.52055,0.52065,40800000.0
2009-01-21 13:27:00,0.5208,0.52095,0.5205,0.52075,70400000.0
2009-01-21 13:28:00,0.52075,0.52085,0.52075,0.52075,9600000.0
2009-01-21 13:29:00,0.52018,0.52027,0.52012,0.52027,42400000.0
2009-01-21 13:30:00,0.52085,0.5209,0.52075,0.52075,11200000.0
2009-01-21 13:31:00,0.52075,0.52075,0.52055,0.52055,17600000.0
2009-01-21 13:32:00,0.52075,0.52075,0.52055,0.52055,28800000.0
2009-01-21 13:33:00,0.52003,0.52011,0.51996,0.51996,82400000.0
2009-01-21 13:34:00,0.52001,0.52032,0.52001,0.52014,126200000.0
2009-01-21 13:35:00,0.52055,0.52055,0.52055,0.52055,4800000.0
2009-01-21 13:36:00,0.51989,0.52011,0.51953,0.52003,124400000.0
2009-01-21 13:37:00,0.5206,0.52095,0.5206,0.52075,11000000.0
2009-01-21 13:38:00,0.5208,0.5208,0.5208,0.5208,1600000.0
2009-01-21 13:39:00,0.52015,0.52018,0.51979,0.51991,40000000.0
2009-01-21 13:40:00,0.52085,0.52085,0.52055,0.52055,27200000.0
2009-01-21 13:41:00,0.52055,0.52065,0.5205,0.5205,9600000.0
2009-01-21 13:42:00,0.5205,0.52075,0.5205,0.52065,24000000.0
2009-01-21 13:43:00,0.52065,0.52075,0.5206,0.5206,36800000.0
2009-01-21 13:44:00,0.5206,0.5206,0.5205,0.5206,36600000.0
2009-01-21 13:45:00,0.5206,0.5207,0.5206,0.5206,9600000.0
2009-01-21 13:46:00,0.5205,0.52105,0.5205,0.521,43000000.0
2009-01-21 13:47:00,0.521,0.521,0.5205,0.5206,79200000.0
2009-01-21 13:48:00,0.5207,0.5213,0.52065,0.52075,106800000.0
2009-01-21 13:49:00,0.52075,0.52075,0.52075,0.52075,36000000.0
2009-01-21 13:50:00,0.5208,0.5211,0.52045,0.5209,100800000.0
2009-01-21 13:51:00,0.521,0.52115,0.521,0.521,64600000.0
2009-01-21 13:52:00,0.521,0.521,0.5208,0.5208,61600000.0
2009-01-21 13:53:00,0.52085,0.5211,0.5208,0.52095,119800000.0
2009-01-21 13:54:00,0.52095,0.5217,0.52095,0.5213,165000000.0
2009-01-21 13:55:00,0.52115,0.5212,0.52115,0.5212,11200000.0
2009-01-21 13:56:00,0.52115,0.52115,0.5209,0.521,132800000.0
2009-01-21 13:57:00,0.52105,0.52105,0.5208,0.52085,85000000.0
2009-01-21 13:58:00,0.5208,0.5208,0.5206,0.52065,43400000.0
2009-01-21 13:59:00,0.52065,0.52105,0.52065,0.5207,105800000.0
2009-01-21 14:00:00,0.52065,0.521,0.52065,0.52065,126400000.0
2009-01-21 14:01:00,0.52065,0.52085,0.52065,0.52075,82800000.0
2009-01-21 14:02:00,0.52075,0.521,0.52075,0.5208,38000000.0
2009-01-21 14:03:00,0.5209,0.5209,0.52065,0.52085,47800000.0
2009-01-21 14:04:00,0.52095,0.521,0.5206,0.5207,62400000.0
2009-01-21 14:05:00,0.5207,0.5208,0.52065,0.52065,63000000.0
2009-01-21 14:06:00,0.52065,0.52065,0.5206,0.5206,7800000.0
2009-01-21 14:07:00,0.5206,0.52085,0.5206,0.52085,16000000.0
2009-01-21 14:08:00,0.52075,0.5208,0.52075,0.52075,23200000.0
2009-01-21 14:09:00,0.5207,0.52095,0.5206,0.52095,132000000.0
2009-01-21 14:10:00,0.52095,0.52115,0.52065,0.52095,226600000.0
2009-01-21 14:11:00,0.52095,0.52105,0.5206,0.5207,171200000.0
2009-01-21 14:12:00,0.5207,0.5207,0.52065,0.5207,28000000.0
2009-01-21 14:13:00,0.52065,0.52065,0.52065,0.52065,8000000.0
2009-01-21 14:14:00,0.52065,0.52065,0.52065,0.52065,14400000.0
2009-01-21 14:15:00,0.52065,0.5207,0.52055,0.52065,111999998.0
2009-01-21 14:16:00,0.52065,0.52115,0.5204,0.52075,191400000.0
2009-01-21 14:17:00,0.52075,0.5209,0.52065,0.5207,205800000.0
2009-01-21 14:18:00,0.5207,0.5209,0.52065,0.5208,124400000.0
2009-01-21 14:19:00,0.5208,0.521,0.52065,0.52095,82800000.0
2009-01-21 14:20:00,0.52095,0.52095,0.52065,0.5207,214800000.0
2009-01-21 14:21:00,0.5207,0.5211,0.5205,0.52065,110400000.0
2009-01-21 14:22:00,0.52065,0.52075,0.52065,0.52065,88600002.0
2009-01-21 14:23:00,0.52065,0.52125,0.5205,0.52075,136400001.0
2009-01-21 14:24:00,0.52105,0.52155,0.5207,0.5214,239500000.0
2009-01-21 14:25:00,0.5214,0.5218,0.5214,0.52165,128300000.0
2009-01-21 14:26:00,0.52165,0.5219,0.52155,0.5218,93600000.0
2009-01-21 14:27:00,0.52185,0.52185,0.5216,0.5216,85600000.0
2009-01-21 14:28:00,0.5216,0.5216,0.52085,0.52115,235399999.0
2009-01-21 14:29:00,0.52115,0.52145,0.52105,0.52115,191600000.0
2009-01-21 14:30:00,0.52115,0.5214,0.52105,0.52115,220200000.0
2009-01-21 14:31:00,0.5211,0.52115,0.52075,0.52115,168800000.0
2009-01-21 14:32:00,0.52115,0.52115,0.52055,0.52055,65000000.0
2009-01-21 14:33:00,0.52075,0.52085,0.52065,0.52075,159000000.0
2009-01-21 14:34:00,0.52075,0.52075,0.52065,0.52065,69400000.0
2009-01-21 14:35:00,0.52075,0.5209,0.52075,0.52085,27200000.0
2009-01-21 14:36:00,0.5207,0.5207,0.5207,0.5207,6200000.0
2009-01-21 14:37:00,0.5207,0.5209,0.5207,0.5209,19600000.0
2009-01-21 14:38:00,0.5209,0.5209,0.5209,0.5209,14400000.0
2009-01-21 14:39:00,0.52031,0.52049,0.5203,0.52035,122800000.0
2009-01-21 14:40:00,0.5209,0.5209,0.52055,0.5206,31400000.0
2009-01-21 14:41:00,0.52065,0.52065,0.5206,0.52065,98000000.0
2009-01-21 14:42:00,0.5206,0.52065,0.5206,0.52065,22200000.0
2009-01-21 14:43:00,0.52065,0.52065,0.5206,0.5206,24200000.0
2009-01-21 14:44:00,0.5206,0.5207,0.5206,0.5207,9600000.0
2009-01-21 14:45:00,0.5207,0.5207,0.52055,0.52055,35800000.0
2009-01-21 14:46:00,0.52055,0.52065,0.52055,0.52055,69400000.0
2009-01-21 14:47:00,0.5206,0.5206,0.52055,0.5206,11200000.0
2009-01-21 14:48:00,0.5205,0.52055,0.5205,0.52055,9600000.0
2009-01-21 14:49:00,0.52055,0.52055,0.5201,0.5202,26400000.0
2009-01-21 14:50:00,0.52015,0.52035,0.52005,0.52025,43000000.0
2009-01-21 14:51:00,0.52025,0.5203,0.52025,0.5203,27600000.0
2009-01-21 14:52:00,0.5203,0.5203,0.5203,0.5203,8000000.0
2009-01-21 14:53:00,0.5203,0.5203,0.5203,0.5203,3200000.0
2009-01-21 14:54:00,0.52025,0.5204,0.52015,0.5203,66800000.0
2009-01-21 14:55:00,0.52045,0.52065,0.5203,0.5204,86800000.0
2009-01-21 14:56:00,0.5203,0.5203,0.5201,0.5201,14400000.0
2009-01-21 14:57:00,0.5198,0.52005,0.51945,0.52005,163400000.0
2009-01-21 14:58:00,0.52005,0.52005,0.52005,0.52005,44800000.0
2009-01-21 14:59:00,0.52005,0.52005,0.51905,0.51905,138800000.0
2009-01-21 15:00:00,0.51915,0.51915,0.51785,0.5187,99000000.0
2009-01-21 15:01:00,0.5187,0.51885,0.5184,0.5187,54700000.0
2009-01-21 15:02:00,0.5188,0.519,0.5184,0.51885,42200000.0
2009-01-21 15:03:00,0.51875,0.51875,0.5182,0.51855,61200000.0
2009-01-21 15:04:00,0.51865,0.51885,0.51855,0.5188,158000000.0
2009-01-21 15:05:00,0.5187,0.51875,0.5183,0.51855,79800000.0
2009-01-21 15:06:00,0.51855,0.51855,0.51845,0.5185,28000000.0
2009-01-21 15:07:00,0.51835,0.51975,0.51825,0.51875,135200000.0
2009-01-21 15:08:00,0.51895,0.51905,0.5184,0.51855,108600000.0
2009-01-21 15:09:00,0.51845,0.51875,0.5183,0.51835,245200000.0
2009-01-21 15:10:00,0.5184,0.5188,0.51815,0.51875,140200000.0
2009-01-21 15:11:00,0.51875,0.51875,0.51805,0.5182,99800000.0
2009-01-21 15:12:00,0.51835,0.51845,0.51825,0.51825,79800000.0
2009-01-21 15:13:00,0.5185,0.5186,0.5181,0.51845,66200000.0
2009-01-21 15:14:00,0.51845,0.51845,0.51845,0.51845,6000000.0
2009-01-21 15:15:00,0.51845,0.51865,0.51845,0.51845,86000000.0
2009-01-21 15:16:00,0.51845,0.51885,0.51845,0.51885,87400000.0
2009-01-21 15:17:00,0.51885,0.51935,0.5187,0.51935,157000000.0
2009-01-21 15:18:00,0.51925,0.5195,0.5192,0.5195,53600000.0
2009-01-21 15:19:00,0.51955,0.51975,0.51915,0.51975,110200000.0
2009-01-21 15:20:00,0.51975,0.5198,0.5194,0.5195,55600000.0
2009-01-21 15:21:00,0.5195,0.5196,0.51935,0.5194,106200000.0
2009-01-21 15:22:00,0.5194,0.5194,0.51925,0.51925,89000000.0
2009-01-21 15:23:00,0.51925,0.5193,0.51915,0.51925,26400000.0
2009-01-21 15:24:00,0.5193,0.5193,0.51925,0.5193,29000000.0
2009-01-21 15:25:00,0.51925,0.5194,0.51925,0.51925,77800000.0
2009-01-21 15:26:00,0.51925,0.5193,0.51915,0.51925,53400000.0
2009-01-21 15:27:00,0.51925,0.51925,0.51915,0.51915,23400000.0
2009-01-21 15:28:00,0.51925,0.5193,0.51915,0.51915,58000000.0
2009-01-21 15:29:00,0.51915,0.51925,0.5191,0.51915,128000000.0
2009-01-21 15:30:00,0.51925,0.51925,0.51905,0.51905,64000000.0
2009-01-21 15:31:00,0.51905,0.51925,0.51905,0.51925,23200000.0
2009-01-21 15:32:00,0.51873,0.51892,0.51857,0.51858,53000000.0
2009-01-21 15:33:00,0.51925,0.51925,0.51925,0.51925,109600000.0
2009-01-21 15:34:00,0.51925,0.51925,0.51925,0.51925,9400000.0
2009-01-21 15:35:00,0.51925,0.51925,0.51925,0.51925,3200000.0
2009-01-21 15:36:00,0.51925,0.51925,0.51925,0.51925,4600000.0
2009-01-21 15:37:00,0.51925,0.51925,0.51925,0.51925,31000000.0
2009-01-21 15:38:00,0.51925,0.51925,0.5192,0.51925,9400000.0
2009-01-21 15:39:00,0.51925,0.51925,0.51925,0.51925,1600000.0
2009-01-21 15:40:00,0.51925,0.51925,0.51905,0.51915,23200000.0
2009-01-21 15:41:00,0.51915,0.51925,0.51915,0.51925,23400000.0
2009-01-21 15:42:00,0.51925,0.51925,0.51895,0.51895,190400000.0
2009-01-21 15:43:00,0.51915,0.51925,0.51915,0.51925,32200000.0
2009-01-21 15:44:00,0.51925,0.51925,0.51925,0.51925,24800000.0
2009-01-21 15:45:00,0.51925,0.51925,0.51885,0.51885,12000000.0
2009-01-21 15:46:00,0.51885,0.51895,0.51875,0.5189,67800000.0
2009-01-21 15:47:00,0.5189,0.5189,0.5186,0.51885,190600000.0
2009-01-21 15:48:00,0.51895,0.51895,0.51855,0.51865,139800000.0
2009-01-21 15:49:00,0.51875,0.51905,0.51855,0.51905,196600000.0
2009-01-21 15:50:00,0.51915,0.51955,0.51915,0.51955,93400000.0
2009-01-21 15:51:00,0.51955,0.5199,0.5194,0.5198,136800000.0
2009-01-21 15:52:00,0.51965,0.51985,0.5196,0.51985,56600000.0
2009-01-21 15:53:00,0.51985,0.51985,0.51985,0.51985,12000000.0
2009-01-21 15:54:00,0.51985,0.51985,0.51915,0.51915,59600000.0
2009-01-21 15:55:00,0.5193,0.5201,0.5193,0.52,123200000.0
2009-01-21 15:56:00,0.52015,0.52025,0.51995,0.52015,220800000.0
2009-01-21 15:57:00,0.52015,0.5204,0.51995,0.52005,91999999.0
2009-01-21 15:58:00,0.52,0.52005,0.51995,0.51995,127600000.0
2009-01-21 15:59:00,0.51995,0.51995,0.51965,0.51965,188600000.0
2009-01-21 16:00:00,0.51965,0.51965,0.5192,0.51955,95200000.0
2009-01-21 16:01:00,0.51955,0.51955,0.51955,0.51955,7000000.0
2009-01-21 16:02:00,0.51955,0.51955,0.51955,0.51955,8000000.0
2009-01-21 16:03:00,0.51955,0.51955,0.51955,0.51955,18200000.0
2009-01-21 16:04:00,0.51955,0.5199,0.51955,0.5199,80400000.0
2009-01-21 16:05:00,0.5199,0.52055,0.5199,0.5205,43600000.0
2009-01-21 16:06:00,0.52045,0.52065,0.52045,0.52065,12000000.0
2009-01-21 16:07:00,0.52065,0.52155,0.52065,0.5213,103200000.0
2009-01-21 16:08:00,0.5212,0.5213,0.52045,0.52045,154200000.0
2009-01-21 16:09:00,0.52065,0.52105,0.52065,0.5207,150800000.0
2009-01-21 16:10:00,0.52065,0.5209,0.5206,0.5208,139000000.0
2009-01-21 16:11:00,0.5208,0.5211,0.5208,0.52095,73200000.0
2009-01-21 16:12:00,0.5211,0.5216,0.5209,0.5214,46800000.0
2009-01-21 16:13:00,0.5215,0.5215,0.5215,0.5215,17600000.0
2009-01-21 16:14:00,0.5215,0.5217,0.5215,0.5216,18400000.0
2009-01-21 16:15:00,0.52165,0.5217,0.52155,0.52155,28400000.0
2009-01-21 16:16:00,0.52155,0.5218,0.5215,0.5217,34600000.0
2009-01-21 16:17:00,0.5217,0.52185,0.5216,0.5217,33400000.0
2009-01-21 16:18:00,0.5217,0.5218,0.5216,0.5216,22400000.0
2009-01-21 16:19:00,0.5216,0.52185,0.52155,0.52155,111400000.0
2009-01-21 16:20:00,0.52155,0.5219,0.52155,0.52185,61800000.0
2009-01-21 16:21:00,0.52165,0.52185,0.5214,0.52155,89400000.0
2009-01-21 16:22:00,0.52155,0.52185,0.52145,0.52165,111600000.0
2009-01-21 16:23:00,0.5216,0.52185,0.52145,0.52175,316600000.0
2009-01-21 16:24:00,0.5217,0.5217,0.52155,0.52155,203000000.0
2009-01-21 16:25:00,0.52155,0.52205,0.52145,0.52155,144999999.0
2009-01-21 16:26:00,0.52175,0.52185,0.52155,0.52155,221399998.0
2009-01-21 16:27:00,0.52155,0.5218,0.52145,0.52165,122600000.0
2009-01-21 16:28:00,0.5217,0.52195,0.52145,0.52195,219600000.0
2009-01-21 16:29:00,0.52195,0.523,0.52185,0.523,252800000.0
2009-01-21 16:30:00,0.52305,0.52345,0.523,0.5233,202200000.0
2009-01-21 16:31:00,0.52325,0.5238,0.52315,0.5236,239400000.0
2009-01-21 16:32:00,0.5236,0.524,0.52355,0.524,154000000.0
2009-01-21 16:33:00,0.52415,0.52495,0.52395,0.5246,322000000.0
2009-01-21 16:34:00,0.5246,0.5246,0.52435,0.52435,107000000.0
2009-01-21 16:35:00,0.52435,0.52435,0.52375,0.5239,284000000.0
2009-01-21 16:36:00,0.5239,0.5239,0.52355,0.52355,216600000.0
2009-01-21 16:37:00,0.52355,0.5237,0.5231,0.52355,149600000.0
2009-01-21 16:38:00,0.52355,0.52355,0.52355,0.52355,50600000.0
2009-01-21 16:39:00,0.52355,0.52355,0.5227,0.52305,170000000.0
2009-01-21 16:40:00,0.52305,0.52305,0.5228,0.523,55600000.0
2009-01-21 16:41:00,0.523,0.5232,0.52285,0.52305,97400000.0
2009-01-21 16:42:00,0.52295,0.52365,0.52285,0.5236,133800000.0
2009-01-21 16:43:00,0.52365,0.5238,0.52335,0.52335,146999999.0
2009-01-21 16:44:00,0.5233,0.5233,0.5227,0.5227,245199999.0
2009-01-21 16:45:00,0.52275,0.5231,0.52265,0.52295,202200000.0
2009-01-21 16:46:00,0.5229,0.5231,0.52275,0.52295,86600000.0
2009-01-21 16:47:00,0.5229,0.52295,0.52275,0.52285,86200000.0
2009-01-21 16:48:00,0.52295,0.52295,0.52275,0.52275,93200000.0
2009-01-21 16:49:00,0.52275,0.52305,0.52275,0.52295,143800000.0
2009-01-21 16:50:00,0.52295,0.52305,0.52295,0.52295,91000000.0
2009-01-21 16:51:00,0.52295,0.52315,0.52285,0.52285,226600000.0
2009-01-21 16:52:00,0.52295,0.524,0.52295,0.52385,142400000.0
2009-01-21 16:53:00,0.5241,0.52435,0.52375,0.52435,171600000.0
2009-01-21 16:54:00,0.52435,0.52455,0.52435,0.52445,168600000.0
2009-01-21 16:55:00,0.52455,0.52475,0.5245,0.52455,171000000.0
2009-01-21 16:56:00,0.5247,0.52495,0.52465,0.52495,56400000.0
2009-01-21 16:57:00,0.52485,0.5251,0.52465,0.52505,210400000.0
2009-01-21 16:58:00,0.52495,0.52505,0.52455,0.52465,106000000.0
2009-01-21 16:59:00,0.5246,0.52465,0.52415,0.5246,64800000.0
2009-01-21 17:00:00,0.52465,0.5252,0.52465,0.5247,49200000.0
2009-01-21 17:01:00,0.52475,0.52475,0.5237,0.5237,141600000.0
2009-01-21 17:02:00,0.5237,0.52405,0.5237,0.52395,106000000.0
2009-01-21 17:03:00,0.5238,0.52435,0.52375,0.52435,124600000.0
2009-01-21 17:04:00,0.5244,0.5244,0.5238,0.524,89800000.0
2009-01-21 17:05:00,0.5241,0.52415,0.524,0.52405,105000000.0
2009-01-21 17:06:00,0.52405,0.52405,0.5237,0.5237,102600000.0
2009-01-21 17:07:00,0.52375,0.5238,0.52315,0.52325,166600000.0
2009-01-21 17:08:00,0.52315,0.52315,0.52235,0.52245,92000000.0
2009-01-21 17:09:00,0.52245,0.5225,0.52195,0.52205,63400000.0
2009-01-21 17:10:00,0.52195,0.52205,0.5216,0.5219,100200000.0
2009-01-21 17:11:00,0.5219,0.52215,0.5219,0.52195,236800000.0
2009-01-21 17:12:00,0.52195,0.52225,0.52195,0.52195,93400000.0
2009-01-21 17:13:00,0.52195,0.5221,0.5216,0.5216,75400000.0
2009-01-21 17:14:00,0.5218,0.5223,0.5215,0.52155,30000000.0
2009-01-21 17:15:00,0.52155,0.5223,0.52155,0.5222,93600000.0
2009-01-21 17:16:00,0.5223,0.5223,0.5219,0.5222,68400000.0
2009-01-21 17:17:00,0.5222,0.5224,0.52195,0.52215,83200000.0
2009-01-21 17:18:00,0.5224,0.5225,0.522,0.52215,129200000.0
2009-01-21 17:19:00,0.5221,0.5222,0.5221,0.5221,58600000.0
2009-01-21 17:20:00,0.52215,0.5224,0.52215,0.5224,36800000.0
2009-01-21 17:21:00,0.5225,0.52265,0.5225,0.5226,47800000.0
2009-01-21 17:22:00,0.52255,0.523,0.52255,0.523,94400000.0
2009-01-21 17:23:00,0.52295,0.52295,0.52255,0.52265,140600000.0
2009-01-21 17:24:00,0.5229,0.52295,0.52145,0.522,191600001.0
2009-01-21 17:25:00,0.52195,0.52215,0.52135,0.52135,221800000.0
2009-01-21 17:26:00,0.52135,0.52175,0.52135,0.52155,237800000.0
2009-01-21 17:27:00,0.52165,0.5218,0.5214,0.52165,107800000.0
2009-01-21 17:28:00,0.52165,0.5217,0.52095,0.52095,297999999.0
2009-01-21 17:29:00,0.5209,0.5209,0.5202,0.5203,225800000.0
2009-01-21 17:30:00,0.5203,0.5203,0.52015,0.52015,175999999.0
2009-01-21 17:31:00,0.52015,0.52115,0.52015,0.5211,222000000.0
2009-01-21 17:32:00,0.52115,0.52125,0.5204,0.5208,373199999.0
2009-01-21 17:33:00,0.52065,0.5213,0.52025,0.5213,146600000.0
2009-01-21 17:34:00,0.5213,0.5215,0.5206,0.5212,140600000.0
2009-01-21 17:35:00,0.5213,0.52135,0.52085,0.521,172400000.0
2009-01-21 17:36:00,0.52105,0.5212,0.52075,0.5211,206600000.0
2009-01-21 17:37:00,0.5213,0.5213,0.52075,0.52095,186800000.0
2009-01-21 17:38:00,0.52085,0.52095,0.5207,0.5209,96200000.0
2009-01-21 17:39:00,0.52095,0.52125,0.52085,0.52125,130600000.0
2009-01-21 17:40:00,0.5213,0.52295,0.5213,0.52255,290200000.0
2009-01-21 17:41:00,0.5225,0.5225,0.52135,0.52165,224200000.0
2009-01-21 17:42:00,0.52165,0.52165,0.5209,0.5211,177200000.0
2009-01-21 17:43:00,0.5211,0.5211,0.52035,0.52075,218800000.0
2009-01-21 17:44:00,0.52075,0.52165,0.52075,0.52165,132200000.0
2009-01-21 17:45:00,0.5218,0.52225,0.52115,0.52135,218200000.0
2009-01-21 17:46:00,0.5214,0.5214,0.521,0.5211,142400000.0
2009-01-21 17:47:00,0.52115,0.5221,0.52115,0.52205,166800000.0
2009-01-21 17:48:00,0.52205,0.52205,0.5208,0.5213,210600000.0
2009-01-21 17:49:00,0.5213,0.5213,0.52045,0.52055,205600000.0
2009-01-21 17:50:00,0.52055,0.52075,0.5203,0.52035,134200000.0
2009-01-21 17:51:00,0.52035,0.52085,0.52015,0.5205,117600000.0
2009-01-21 17:52:00,0.5205,0.52055,0.5205,0.5205,19200000.0
2009-01-21 17:53:00,0.52055,0.52055,0.51995,0.52015,120600000.0
2009-01-21 17:54:00,0.51995,0.5202,0.51995,0.5201,156200000.0
2009-01-21 17:55:00,0.52005,0.5201,0.51985,0.5199,151400000.0
2009-01-21 17:56:00,0.5199,0.5201,0.5198,0.5201,67600000.0
2009-01-21 17:57:00,0.52025,0.5205,0.5202,0.5202,16200000.0
2009-01-21 17:58:00,0.5202,0.5202,0.51975,0.5201,85800000.0
2009-01-21 17:59:00,0.52025,0.5206,0.5199,0.52,156800000.0
2009-01-21 18:00:00,0.52,0.52,0.51925,0.51925,89600000.0
2009-01-21 18:01:00,0.51915,0.51955,0.5189,0.51905,157000000.0
2009-01-21 18:02:00,0.51885,0.5197,0.51745,0.518,173000000.0
2009-01-21 18:03:00,0.518,0.518,0.51755,0.51755,98400000.0
2009-01-21 18:04:00,0.51755,0.51775,0.51705,0.5172,151600000.0
2009-01-21 18:05:00,0.5172,0.51835,0.5172,0.51815,152600000.0
2009-01-21 18:06:00,0.5181,0.5196,0.5181,0.51945,159800000.0
2009-01-21 18:07:00,0.51945,0.51955,0.5193,0.51935,73000000.0
2009-01-21 18:08:00,0.5194,0.5207,0.51925,0.52025,76000000.0
2009-01-21 18:09:00,0.52035,0.52035,0.51785,0.51855,267000000.0
2009-01-21 18:10:00,0.51855,0.51905,0.51765,0.5184,216600000.0
2009-01-21 18:11:00,0.5184,0.51895,0.5183,0.5189,151800000.0
2009-01-21 18:12:00,0.51905,0.51935,0.5185,0.51915,122000000.0
2009-01-21 18:13:00,0.51915,0.5192,0.51825,0.5192,185800000.0
2009-01-21 18:14:00,0.51915,0.5195,0.51845,0.51865,230400000.0
2009-01-21 18:15:00,0.51865,0.51905,0.51815,0.51875,203000000.0
2009-01-21 18:16:00,0.51895,0.519,0.51885,0.51895,101800000.0
2009-01-21 18:17:00,0.5191,0.5192,0.5189,0.5192,101800000.0
2009-01-21 18:18:00,0.5192,0.51985,0.5192,0.5197,94400000.0
2009-01-21 18:19:00,0.51975,0.5199,0.51975,0.5198,58600000.0
2009-01-21 18:20:00,0.51975,0.52055,0.51965,0.52005,131200000.0
2009-01-21 18:21:00,0.5202,0.52065,0.52015,0.5203,181000000.0
2009-01-21 18:22:00,0.5203,0.5217,0.5203,0.5207,129600000.0
2009-01-21 18:23:00,0.52075,0.5209,0.52035,0.5205,87400000.0
2009-01-21 18:24:00,0.52065,0.52115,0.52015,0.52065,179800000.0
2009-01-21 18:25:00,0.5208,0.5212,0.52075,0.5209,72000000.0
2009-01-21 18:26:00,0.5209,0.5209,0.5207,0.5207,43200000.0
2009-01-21 18:27:00,0.5207,0.52075,0.52035,0.52045,119000000.0
2009-01-21 18:28:00,0.52045,0.52075,0.52035,0.52075,249000000.0
2009-01-21 18:29:00,0.5206,0.52075,0.5206,0.52065,99400000.0
2009-01-21 18:30:00,0.52065,0.5219,0.52065,0.5219,150800000.0
2009-01-21 18:31:00,0.52165,0.5224,0.52105,0.52145,243400000.0
2009-01-21 18:32:00,0.52145,0.52215,0.52115,0.5217,122200000.0
2009-01-21 18:33:00,0.5217,0.52195,0.52115,0.52175,152800000.0
2009-01-21 18:34:00,0.5217,0.52175,0.5212,0.52145,148600000.0
2009-01-21 18:35:00,0.5215,0.52285,0.5215,0.5226,181000000.0
2009-01-21 18:36:00,0.523,0.52315,0.5226,0.52315,50400000.0
2009-01-21 18:37:00,0.52315,0.52385,0.52265,0.52265,81800000.0
2009-01-21 18:38:00,0.52265,0.52315,0.52255,0.52305,223600000.0
2009-01-21 18:39:00,0.52305,0.52315,0.5225,0.5226,166600000.0
2009-01-21 18:40:00,0.5226,0.5227,0.52195,0.522,122600000.0
2009-01-21 18:41:00,0.522,0.522,0.5219,0.522,54000000.0
2009-01-21 18:42:00,0.522,0.52275,0.522,0.52275,84200000.0
2009-01-21 18:43:00,0.5228,0.52335,0.5228,0.52305,66400000.0
2009-01-21 18:44:00,0.5231,0.5236,0.5231,0.52335,78200000.0
2009-01-21 18:45:00,0.5232,0.52335,0.5232,0.5233,47200000.0
2009-01-21 18:46:00,0.52325,0.52335,0.5232,0.5233,35800000.0
2009-01-21 18:47:00,0.5232,0.5232,0.52245,0.5226,73600000.0
2009-01-21 18:48:00,0.5226,0.52265,0.5225,0.5226,155200000.0
2009-01-21 18:49:00,0.52265,0.52275,0.5224,0.5226,90600000.0
2009-01-21 18:50:00,0.5226,0.52275,0.52205,0.5225,127800000.0
2009-01-21 18:51:00,0.5226,0.52265,0.52245,0.52245,31000000.0
2009-01-21 18:52:00,0.5225,0.5229,0.5223,0.5223,97000000.0
2009-01-21 18:53:00,0.5223,0.5223,0.5223,0.5223,3200000.0
2009-01-21 18:54:00,0.5223,0.5223,0.52225,0.52225,63600000.0
2009-01-21 18:55:00,0.52215,0.52215,0.52205,0.52205,97200000.0
2009-01-21 18:56:00,0.52205,0.52205,0.5215,0.5215,170400000.0
2009-01-21 18:57:00,0.52155,0.5217,0.52155,0.52155,65000000.0
2009-01-21 18:58:00,0.5215,0.5217,0.52125,0.52145,173200000.0
2009-01-21 18:59:00,0.5214,0.52145,0.52085,0.52095,110200000.0
2009-01-21 19:00:00,0.52095,0.52105,0.5203,0.5203,148600000.0
2009-01-21 19:01:00,0.52035,0.52045,0.5186,0.5189,139400000.0
2009-01-21 19:02:00,0.519,0.519,0.51855,0.51865,126400000.0
2009-01-21 19:03:00,0.5186,0.51865,0.5186,0.5186,19200000.0
2009-01-21 19:04:00,0.51885,0.51895,0.51845,0.51845,112400000.0
2009-01-21 19:05:00,0.51845,0.5186,0.51845,0.51845,51000000.0
2009-01-21 19:06:00,0.5187,0.5187,0.51825,0.51865,162000000.0
2009-01-21 19:07:00,0.51875,0.52015,0.51845,0.51995,217800000.0
2009-01-21 19:08:00,0.51995,0.52045,0.5194,0.5201,137400000.0
2009-01-21 19:09:00,0.52025,0.52045,0.5194,0.52045,150400000.0
2009-01-21 19:10:00,0.52045,0.5206,0.52045,0.5205,37200000.0
2009-01-21 19:11:00,0.52045,0.521,0.5204,0.52085,120400000.0
2009-01-21 19:12:00,0.52075,0.5214,0.5204,0.52105,89400000.0
2009-01-21 19:13:00,0.5213,0.5218,0.52105,0.52125,142600000.0
2009-01-21 19:14:00,0.52125,0.52125,0.52115,0.52115,31200000.0
2009-01-21 19:15:00,0.52115,0.5214,0.52115,0.52135,67200000.0
2009-01-21 19:16:00,0.52125,0.5221,0.52125,0.52185,141400000.0
2009-01-21 19:17:00,0.522,0.522,0.5211,0.5211,129000000.0
2009-01-21 19:18:00,0.52115,0.52115,0.5209,0.5209,85400000.0
2009-01-21 19:19:00,0.5209,0.5209,0.5197,0.52035,56400000.0
2009-01-21 19:20:00,0.52055,0.52065,0.52025,0.52055,97400000.0
2009-01-21 19:21:00,0.52055,0.52055,0.5199,0.5202,19800000.0
2009-01-21 19:22:00,0.52025,0.52025,0.52005,0.5202,34800000.0
2009-01-21 19:23:00,0.52012,0.52022,0.51976,0.52013,80800000.0
2009-01-21 19:24:00,0.52025,0.52025,0.52015,0.5202,33000000.0
2009-01-21 19:25:00,0.52005,0.52025,0.5199,0.5202,123400000.0
2009-01-21 19:26:00,0.52025,0.5205,0.52025,0.52045,32000000.0
2009-01-21 19:27:00,0.52045,0.52065,0.5204,0.52065,81000000.0
2009-01-21 19:28:00,0.52075,0.52075,0.52075,0.52075,6000000.0
2009-01-21 19:29:00,0.5209,0.52095,0.5208,0.52095,34400000.0
2009-01-21 19:30:00,0.52115,0.52115,0.5203,0.52035,152600000.0
2009-01-21 19:31:00,0.52035,0.52105,0.52035,0.5208,117000000.0
2009-01-21 19:32:00,0.52085,0.52085,0.52085,0.52085,4600000.0
2009-01-21 19:33:00,0.5209,0.5213,0.52085,0.5213,33400000.0
2009-01-21 19:34:00,0.5213,0.5213,0.52125,0.52125,11000000.0
2009-01-21 19:35:00,0.52145,0.52145,0.52145,0.52145,7600000.0
2009-01-21 19:36:00,0.52106,0.52114,0.52092,0.52102,73200000.0
2009-01-21 19:37:00,0.5213,0.5214,0.5212,0.5214,12400000.0
2009-01-21 19:38:00,0.5214,0.52145,0.5212,0.5212,80000000.0
2009-01-21 19:39:00,0.5212,0.5212,0.52065,0.52065,93200000.0
2009-01-21 19:40:00,0.52065,0.5209,0.52065,0.5209,48600000.0
2009-01-21 19:41:00,0.5209,0.5209,0.5209,0.5209,12800000.0
2009-01-21 19:42:00,0.5209,0.521,0.5209,0.5209,19200000.0
2009-01-21 19:43:00,0.5209,0.5209,0.5209,0.5209,6400000.0
2009-01-21 19:44:00,0.52085,0.5209,0.52085,0.5209,12800000.0
2009-01-21 19:45:00,0.5209,0.521,0.5209,0.521,12800000.0
2009-01-21 19:46:00,0.521,0.521,0.5209,0.521,25600000.0
2009-01-21 19:47:00,0.5211,0.52115,0.5211,0.52115,15400000.0
2009-01-21 19:48:00,0.52115,0.52115,0.52115,0.52115,4600000.0
2009-01-21 19:49:00,0.52036,0.52077,0.52036,0.52077,20000000.0
2009-01-21 19:50:00,0.52135,0.52145,0.5211,0.52115,71800000.0
2009-01-21 19:51:00,0.52115,0.52115,0.52075,0.52085,66000000.0
2009-01-21 19:52:00,0.52085,0.52085,0.52085,0.52085,16600000.0
2009-01-21 19:53:00,0.52105,0.52135,0.52085,0.5213,55800000.0
2009-01-21 19:54:00,0.5213,0.52195,0.5207,0.5219,127400000.0
2009-01-21 19:55:00,0.5219,0.5219,0.5211,0.5212,41400000.0
2009-01-21 19:56:00,0.5212,0.52155,0.5206,0.52155,56800000.0
2009-01-21 19:57:00,0.52155,0.5218,0.52105,0.5214,99200000.0
2009-01-21 19:58:00,0.5216,0.5222,0.5214,0.522,122400000.0
2009-01-21 19:59:00,0.522,0.5227,0.522,0.5227,73000000.0
2009-01-21 20:00:00,0.52295,0.52325,0.52255,0.52315,137200000.0
2009-01-21 20:01:00,0.52315,0.52315,0.5222,0.52275,109000000.0
2009-01-21 20:02:00,0.52275,0.52285,0.52275,0.52285,19600000.0
2009-01-21 20:03:00,0.52305,0.5235,0.52275,0.52325,134400000.0
2009-01-21 20:04:00,0.52345,0.52345,0.52295,0.5233,36400000.0
2009-01-21 20:05:00,0.5233,0.5238,0.5229,0.5229,82600000.0
2009-01-21 20:06:00,0.5236,0.52395,0.5231,0.52325,94200000.0
2009-01-21 20:07:00,0.52267,0.52315,0.52267,0.52299,121600000.0
2009-01-21 20:08:00,0.52325,0.52325,0.52315,0.52315,38400000.0
2009-01-21 20:09:00,0.52335,0.52335,0.52315,0.52315,13800000.0
2009-01-21 20:10:00,0.52305,0.52305,0.523,0.523,12800000.0
2009-01-21 20:11:00,0.523,0.523,0.52275,0.523,63600000.0
2009-01-21 20:12:00,0.523,0.523,0.52225,0.5226,29800000.0
2009-01-21 20:13:00,0.5227,0.5227,0.52205,0.52225,23600000.0
2009-01-21 20:14:00,0.52225,0.52225,0.52225,0.52225,11000000.0
2009-01-21 20:15:00,0.52225,0.52225,0.5222,0.5222,16000000.0
2009-01-21 20:16:00,0.5222,0.5222,0.5222,0.5222,6400000.0
2009-01-21 20:17:00,0.5222,0.52225,0.52195,0.52195,73800000.0
2009-01-21 20:18:00,0.5217,0.52184,0.52163,0.52163,60800000.0
2009-01-21 20:19:00,0.522,0.522,0.52195,0.52195,22200000.0
2009-01-21 20:20:00,0.52177,0.52219,0.52177,0.52177,109199999.0
2009-01-21 20:21:00,0.52235,0.5225,0.52185,0.5225,79600000.0
2009-01-21 20:22:00,0.52265,0.5227,0.5224,0.5224,31200000.0
2009-01-21 20:23:00,0.5224,0.5226,0.5224,0.5226,20400000.0
2009-01-21 20:24:00,0.5226,0.5226,0.5225,0.5225,12800000.0
2009-01-21 20:25:00,0.5225,0.5226,0.52245,0.52245,36600000.0
2009-01-21 20:26:00,0.52245,0.5226,0.52245,0.5226,17400000.0
2009-01-21 20:27:00,0.5226,0.5226,0.52215,0.52215,60400000.0
2009-01-21 20:28:00,0.52215,0.52215,0.52205,0.52215,48600000.0
2009-01-21 20:29:00,0.52215,0.52215,0.52215,0.52215,6400000.0
2009-01-21 20:30:00,0.52199,0.52232,0.52199,0.52203,30400000.0
2009-01-21 20:31:00,0.5223,0.52245,0.5223,0.52245,13800000.0
2009-01-21 20:32:00,0.52255,0.5226,0.52255,0.5226,20200000.0
2009-01-21 20:33:00,0.5226,0.5226,0.5226,0.5226,12800000.0
2009-01-21 20:34:00,0.52255,0.5226,0.5224,0.5226,34000000.0
2009-01-21 20:35:00,0.52255,0.5226,0.52255,0.5226,7400000.0
2009-01-21 20:36:00,0.5226,0.5227,0.52245,0.52245,37400000.0
2009-01-21 20:37:00,0.52235,0.5226,0.52235,0.5226,72400000.0
2009-01-21 20:38:00,0.5225,0.52266,0.5225,0.52263,6400000.0
2009-01-21 20:39:00,0.52295,0.52295,0.52275,0.52295,84400000.0
2009-01-21 20:40:00,0.52305,0.5232,0.52305,0.5232,11000000.0
2009-01-21 20:41:00,0.5233,0.52375,0.5233,0.52375,128400000.0
2009-01-21 20:42:00,0.524,0.52425,0.52365,0.52415,95000000.0
2009-01-21 20:43:00,0.52435,0.52455,0.52415,0.52455,31600000.0
2009-01-21 20:44:00,0.5249,0.52495,0.5246,0.52485,74000000.0
2009-01-21 20:45:00,0.5249,0.52495,0.5242,0.5242,65400000.0
2009-01-21 20:46:00,0.52425,0.52435,0.52405,0.5242,70400000.0
2009-01-21 20:47:00,0.52435,0.52445,0.524,0.5241,81400000.0
2009-01-21 20:48:00,0.52425,0.52425,0.52405,0.5242,51200000.0
2009-01-21 20:49:00,0.52405,0.52445,0.52405,0.52435,72400000.0
2009-01-21 20:50:00,0.52435,0.52445,0.5243,0.52445,20400000.0
2009-01-21 20:51:00,0.52445,0.52445,0.524,0.524,24400000.0
2009-01-21 20:52:00,0.52405,0.52425,0.52405,0.52425,104400000.0
2009-01-21 20:53:00,0.52425,0.52455,0.5242,0.52425,96600000.0
2009-01-21 20:54:00,0.5244,0.52455,0.52425,0.5243,143600000.0
2009-01-21 20:55:00,0.5243,0.52465,0.5238,0.5238,150400000.0
2009-01-21 20:56:00,0.5238,0.5243,0.52375,0.5243,148000000.0
2009-01-21 20:57:00,0.5241,0.5241,0.5239,0.5239,26200000.0
2009-01-21 20:58:00,0.5241,0.5242,0.5237,0.5242,38400000.0
2009-01-21 20:59:00,0.5242,0.5243,0.52415,0.5243,28600000.0
2009-01-21 21:00:00,0.5243,0.5245,0.52425,0.5245,38800000.0
2009-01-21 21:01:00,0.52445,0.52445,0.524,0.52415,61600000.0
2009-01-21 21:02:00,0.524,0.52425,0.52395,0.52395,42400000.0
2009-01-21 21:03:00,0.524,0.5242,0.52385,0.52395,174600000.0
2009-01-21 21:04:00,0.52395,0.52415,0.52365,0.52405,151200000.0
2009-01-21 21:05:00,0.5241,0.52415,0.52395,0.52395,30400000.0
2009-01-21 21:06:00,0.52395,0.52395,0.52375,0.52375,69200000.0
2009-01-21 21:07:00,0.52375,0.52375,0.5236,0.5236,70200000.0
2009-01-21 21:08:00,0.52355,0.5236,0.52325,0.5233,121200000.0
2009-01-21 21:09:00,0.5234,0.5234,0.52325,0.5233,112000000.0
2009-01-21 21:10:00,0.5233,0.52355,0.5233,0.5233,34000000.0
2009-01-21 21:11:00,0.52325,0.5236,0.52325,0.5236,25400000.0
2009-01-21 21:12:00,0.52375,0.5238,0.52375,0.5238,33200000.0
2009-01-21 21:13:00,0.52395,0.52395,0.52395,0.52395,13800000.0
2009-01-21 21:14:00,0.52348,0.52387,0.52348,0.52348,55200000.0
2009-01-21 21:15:00,0.524,0.52405,0.524,0.52405,15400000.0
2009-01-21 21:16:00,0.52361,0.52387,0.52356,0.52356,54000000.0
2009-01-21 21:17:00,0.52385,0.52385,0.52385,0.52385,6200000.0
2009-01-21 21:18:00,0.52395,0.52395,0.52385,0.5239,13800000.0
2009-01-21 21:19:00,0.5239,0.52405,0.5239,0.52405,12200000.0
2009-01-21 21:20:00,0.52352,0.52371,0.52352,0.52371,95600000.0
2009-01-21 21:21:00,0.5241,0.52445,0.52395,0.52415,66400000.0
2009-01-21 21:22:00,0.52435,0.52455,0.5242,0.5242,35800000.0
2009-01-21 21:23:00,0.5242,0.5242,0.52415,0.5242,9600000.0
2009-01-21 21:24:00,0.5242,0.5242,0.5242,0.5242,6000000.0
2009-01-21 21:25:00,0.5242,0.5242,0.5242,0.5242,7200000.0
2009-01-21 21:26:00,0.5242,0.5242,0.5242,0.5242,1000000.0
2009-01-21 21:27:00,0.5242,0.5242,0.5242,0.5242,2200000.0
2009-01-21 21:28:00,0.5242,0.5242,0.5242,0.5242,1000000.0
2009-01-21 21:29:00,0.52356,0.52368,0.52335,0.5234,118000000.0
2009-01-21 21:30:00,0.5242,0.5242,0.5241,0.5241,7400000.0
2009-01-21 21:31:00,0.52425,0.52425,0.5239,0.52405,31600000.0
2009-01-21 21:32:00,0.5239,0.5245,0.5239,0.5241,118200000.0
2009-01-21 21:33:00,0.5241,0.5247,0.5241,0.5246,100800000.0
2009-01-21 21:34:00,0.5246,0.52515,0.52435,0.52515,65200000.0
2009-01-21 21:35:00,0.5252,0.526,0.52505,0.52565,91000000.0
2009-01-21 21:36:00,0.52615,0.52615,0.5251,0.526,118200000.0
2009-01-21 21:37:00,0.52543,0.5257,0.52532,0.52566,83600000.0
2009-01-21 21:38:00,0.526,0.526,0.52565,0.52565,11200000.0
2009-01-21 21:39:00,0.52575,0.52575,0.52545,0.52555,51200000.0
2009-01-21 21:40:00,0.52545,0.5256,0.52545,0.5255,48000000.0
2009-01-21 21:41:00,0.52565,0.526,0.52565,0.526,50400000.0
2009-01-21 21:42:00,0.52595,0.526,0.52565,0.52575,81600000.0
2009-01-21 21:43:00,0.52565,0.52585,0.52535,0.52545,37000000.0
2009-01-21 21:44:00,0.52545,0.52545,0.52545,0.52545,1600000.0
2009-01-21 21:45:00,0.52545,0.52555,0.52545,0.52555,8000000.0
2009-01-21 21:46:00,0.52555,0.52575,0.52545,0.52575,26000000.0
2009-01-21 21:47:00,0.52575,0.52595,0.52555,0.52555,53600000.0
2009-01-21 21:48:00,0.52565,0.5262,0.52545,0.5262,49600000.0
2009-01-21 21:49:00,0.52625,0.5271,0.5254,0.52595,90600000.0
2009-01-21 21:50:00,0.52595,0.5262,0.52575,0.52575,63200000.0
2009-01-21 21:51:00,0.52585,0.52635,0.52555,0.5262,69200000.0
2009-01-21 21:52:00,0.5264,0.5268,0.5264,0.5268,40000000.0
2009-01-21 21:53:00,0.5268,0.5278,0.52675,0.52755,66600000.0
2009-01-21 21:54:00,0.52775,0.52775,0.5271,0.52755,68800000.0
2009-01-21 21:55:00,0.52755,0.5285,0.52755,0.5283,100000000.0
2009-01-21 21:56:00,0.5283,0.5283,0.5283,0.5283,6400000.0
2009-01-21 21:57:00,0.52825,0.5283,0.52755,0.52815,98400000.0
2009-01-21 21:58:00,0.52815,0.52815,0.528,0.528,27200000.0
2009-01-21 21:59:00,0.528,0.528,0.52755,0.5277,30400000.0
2009-01-21 22:00:00,0.52775,0.528,0.52755,0.5279,53600000.0
2009-01-21 22:01:00,0.5282,0.5285,0.52795,0.5281,80200000.0
2009-01-21 22:02:00,0.52835,0.52865,0.52795,0.52815,66600000.0
2009-01-21 22:03:00,0.5281,0.52835,0.5281,0.52835,32000000.0
2009-01-21 22:04:00,0.52845,0.52895,0.5282,0.52895,31400000.0
2009-01-21 22:05:00,0.52905,0.52915,0.52895,0.52895,49600000.0
2009-01-21 22:06:00,0.52895,0.52895,0.52885,0.52895,41600000.0
2009-01-21 22:07:00,0.52895,0.5298,0.52885,0.5297,223800000.0
2009-01-21 22:08:00,0.52965,0.52965,0.5293,0.5294,20800000.0
2009-01-21 22:09:00,0.5294,0.5294,0.52865,0.529,56000000.0
2009-01-21 22:10:00,0.5291,0.5293,0.5291,0.52925,41000000.0
2009-01-21 22:11:00,0.52925,0.52925,0.52875,0.52875,123200000.0
2009-01-21 22:12:00,0.52875,0.52885,0.52765,0.52795,48600000.0
2009-01-21 22:13:00,0.52795,0.52815,0.52795,0.52805,55000000.0
2009-01-21 22:14:00,0.528,0.52835,0.52795,0.52805,62800000.0
2009-01-21 22:15:00,0.528,0.528,0.52795,0.52795,27200000.0
2009-01-21 22:16:00,0.5281,0.5281,0.5279,0.52795,79600000.0
2009-01-21 22:17:00,0.52795,0.52795,0.52755,0.52775,44000000.0
2009-01-21 22:18:00,0.5278,0.5281,0.5278,0.52795,41600000.0
2009-01-21 22:19:00,0.52795,0.5286,0.52795,0.52845,37800000.0
2009-01-21 22:20:00,0.52845,0.52885,0.52805,0.5283,112000000.0
2009-01-21 22:21:00,0.5283,0.52845,0.5283,0.52845,48000000.0
2009-01-21 22:22:00,0.5285,0.52865,0.52845,0.52845,17600000.0
2009-01-21 22:23:00,0.52845,0.52915,0.52845,0.529,45200000.0
2009-01-21 22:24:00,0.529,0.5291,0.52805,0.5282,161000000.0
2009-01-21 22:25:00,0.52835,0.5287,0.528,0.52805,62600000.0
2009-01-21 22:26:00,0.52795,0.52815,0.52795,0.52805,194400000.0
2009-01-21 22:27:00,0.52815,0.52815,0.52815,0.52815,6400000.0
2009-01-21 22:28:00,0.52815,0.52815,0.52815,0.52815,6400000.0
2009-01-21 22:29:00,0.5281,0.5282,0.5281,0.5282,19200000.0
2009-01-21 22:30:00,0.5282,0.5282,0.5282,0.5282,19200000.0
2009-01-21 22:31:00,0.5282,0.5282,0.52795,0.52795,51200000.0
2009-01-21 22:32:00,0.52795,0.52795,0.52785,0.52785,12800000.0
2009-01-21 22:33:00,0.52785,0.52785,0.52775,0.52785,15400000.0
2009-01-21 22:34:00,0.52785,0.52785,0.52785,0.52785,6400000.0
2009-01-21 22:35:00,0.52805,0.5281,0.52805,0.5281,11200000.0
2009-01-21 22:36:00,0.52775,0.52795,0.52775,0.52795,24000000.0
2009-01-21 22:37:00,0.5279,0.5286,0.5279,0.5286,70600000.0
2009-01-21 22:38:00,0.5288,0.5293,0.5288,0.5293,72000000.0
2009-01-21 22:39:00,0.52945,0.53005,0.5294,0.52995,104400000.0
2009-01-21 22:40:00,0.52995,0.53125,0.52995,0.53125,112400000.0
2009-01-21 22:41:00,0.5316,0.5321,0.5316,0.53175,93600000.0
2009-01-21 22:42:00,0.53185,0.53215,0.5314,0.5316,231000000.0
2009-01-21 22:43:00,0.5316,0.5316,0.53145,0.53145,48000000.0
2009-01-21 22:44:00,0.5313,0.53155,0.5312,0.5313,63400000.0
2009-01-21 22:45:00,0.53145,0.5321,0.53145,0.532,117600000.0
2009-01-21 22:46:00,0.532,0.533,0.5319,0.5328,221200000.0
2009-01-21 22:47:00,0.53265,0.533,0.5323,0.53295,146400000.0
2009-01-21 22:48:00,0.5332,0.5339,0.5322,0.5339,194000000.0
2009-01-21 22:49:00,0.5341,0.5341,0.5327,0.5332,192800000.0
2009-01-21 22:50:00,0.5333,0.53385,0.5328,0.5336,130200000.0
2009-01-21 22:51:00,0.5337,0.5338,0.5322,0.53315,267600000.0
2009-01-21 22:52:00,0.5331,0.53335,0.5331,0.5333,26600000.0
2009-01-21 22:53:00,0.5333,0.5333,0.532,0.53295,105400000.0
2009-01-21 22:54:00,0.5326,0.5328,0.5317,0.53245,221800000.0
2009-01-21 22:55:00,0.53245,0.5327,0.53225,0.5326,73000000.0
2009-01-21 22:56:00,0.53255,0.5334,0.53225,0.53335,179000000.0
2009-01-21 22:57:00,0.53335,0.53335,0.53285,0.533,86200000.0
2009-01-21 22:58:00,0.5332,0.53325,0.533,0.5331,83200000.0
2009-01-21 22:59:00,0.533,0.53345,0.533,0.53325,86000000.0
2009-01-21 23:00:00,0.5332,0.5337,0.5332,0.53345,119400000.0
2009-01-21 23:01:00,0.53345,0.53405,0.53345,0.53405,108000000.0
2009-01-21 23:02:00,0.53405,0.53435,0.53405,0.53415,148400000.0
2009-01-21 23:03:00,0.5341,0.5341,0.53325,0.53325,189800000.0
2009-01-21 23:04:00,0.53335,0.53355,0.5332,0.5333,143600000.0
2009-01-21 23:05:00,0.5333,0.53355,0.5331,0.53355,136400000.0
2009-01-21 23:06:00,0.53355,0.53355,0.5335,0.5335,15600000.0
2009-01-21 23:07:00,0.5335,0.5335,0.5334,0.5334,115400000.0
2009-01-21 23:08:00,0.5334,0.53345,0.5334,0.53345,129600000.0
2009-01-21 23:09:00,0.53345,0.53345,0.53345,0.53345,36400000.0
2009-01-21 23:10:00,0.53345,0.5335,0.5334,0.5335,90000000.0
2009-01-21 23:11:00,0.5335,0.53415,0.53345,0.534,173200000.0
2009-01-21 23:12:00,0.53415,0.53445,0.53365,0.534,250000000.0
2009-01-21 23:13:00,0.53405,0.53535,0.53405,0.53505,312600000.0
2009-01-21 23:14:00,0.53505,0.53505,0.53355,0.5343,131600000.0
2009-01-21 23:15:00,0.53425,0.5343,0.53425,0.5343,12800000.0
2009-01-21 23:16:00,0.5343,0.5343,0.53425,0.5343,26600000.0
2009-01-21 23:17:00,0.5343,0.5343,0.53415,0.5342,46200000.0
2009-01-21 23:18:00,0.5342,0.5342,0.5333,0.53365,201800000.0
2009-01-21 23:19:00,0.53355,0.53365,0.533,0.5331,111400000.0
2009-01-21 23:20:00,0.5331,0.5331,0.53245,0.53265,200600000.0
2009-01-21 23:21:00,0.5326,0.53305,0.5326,0.53295,168200000.0
2009-01-21 23:22:00,0.53295,0.5336,0.53265,0.5336,104000000.0
2009-01-21 23:23:00,0.5336,0.53425,0.53345,0.53355,110400000.0
2009-01-21 23:24:00,0.53385,0.53385,0.53355,0.53355,19200000.0
2009-01-21 23:25:00,0.53355,0.53355,0.5335,0.5335,5600000.0
2009-01-21 23:26:00,0.53355,0.5342,0.53355,0.5342,43200000.0
2009-01-21 23:27:00,0.5343,0.5343,0.5336,0.5337,64400000.0
2009-01-21 23:28:00,0.5337,0.5338,0.5337,0.5338,15200000.0
2009-01-21 23:29:00,0.53395,0.53445,0.53395,0.53445,23600000.0
2009-01-21 23:30:00,0.53445,0.5345,0.53445,0.5345,12200000.0
2009-01-21 23:31:00,0.5347,0.53535,0.5347,0.535,63400000.0
2009-01-21 23:32:00,0.5352,0.53565,0.5352,0.53555,129000000.0
2009-01-21 23:33:00,0.53575,0.5363,0.53545,0.5355,191800000.0
2009-01-21 23:34:00,0.5356,0.5356,0.53455,0.53455,97400000.0
2009-01-21 23:35:00,0.53455,0.53455,0.5344,0.5344,15200000.0
2009-01-21 23:36:00,0.5344,0.53465,0.5344,0.53465,16800000.0
2009-01-21 23:37:00,0.53465,0.53465,0.53465,0.53465,6400000.0
2009-01-21 23:38:00,0.53445,0.53464,0.53439,0.53454,83600000.0
2009-01-21 23:39:00,0.53465,0.53465,0.53465,0.53465,6400000.0
2009-01-21 23:40:00,0.53455,0.53455,0.5337,0.5337,53400000.0
2009-01-21 23:41:00,0.53395,0.5342,0.53385,0.53385,51600000.0
2009-01-21 23:42:00,0.5337,0.5337,0.5334,0.5334,20200000.0
2009-01-21 23:43:00,0.5335,0.53355,0.53245,0.53315,114000000.0
2009-01-21 23:44:00,0.53325,0.53325,0.53325,0.53325,2400000.0
2009-01-21 23:45:00,0.53345,0.5339,0.5331,0.5333,72000000.0
2009-01-21 23:46:00,0.5332,0.5332,0.5332,0.5332,1600000.0
2009-01-21 23:47:00,0.5332,0.5333,0.5332,0.5333,19200000.0
2009-01-21 23:48:00,0.5332,0.53325,0.5332,0.5332,19200000.0
2009-01-21 23:49:00,0.5332,0.5332,0.5332,0.5332,4800000.0
2009-01-21 23:50:00,0.5333,0.5333,0.5332,0.53325,14400000.0
2009-01-21 23:51:00,0.53315,0.5332,0.53305,0.5332,17600000.0
2009-01-21 23:52:00,0.53305,0.53325,0.53305,0.53325,23600000.0
2009-01-21 23:53:00,0.53315,0.53315,0.5329,0.53295,19400000.0
2009-01-21 23:54:00,0.53295,0.53296,0.53272,0.53273,15600000.0
2009-01-21 23:55:00,0.53295,0.533,0.53275,0.53275,23600000.0
2009-01-21 23:56:00,0.53275,0.53275,0.5319,0.5319,47200000.0
2009-01-21 23:57:00,0.53215,0.53215,0.53165,0.53165,58200000.0
2009-01-21 23:58:00,0.5317,0.53195,0.53115,0.53175,60400000.0
2009-01-21 23:59:00,0.53185,0.532,0.53125,0.5316,41600000.0
2009-01-22 00:00:00,0.5316,0.5317,0.5316,0.5316,24000000.0
2009-01-22 00:01:00,0.5316,0.5319,0.5315,0.5316,53200000.0
2009-01-22 00:02:00,0.5318,0.53235,0.5318,0.53235,44800000.0
2009-01-22 00:03:00,0.53245,0.5327,0.53195,0.53235,39600000.0
2009-01-22 00:04:00,0.5325,0.5328,0.5324,0.5324,32000000.0
2009-01-22 00:05:00,0.53215,0.53245,0.53215,0.5324,25600000.0
2009-01-22 00:06:00,0.53245,0.53245,0.53245,0.53245,7400000.0
2009-01-22 00:07:00,0.53245,0.53245,0.5323,0.5323,47200000.0
2009-01-22 00:08:00,0.53225,0.5329,0.53225,0.5327,71400000.0
2009-01-22 00:09:00,0.5327,0.5327,0.53255,0.53255,12800000.0
2009-01-22 00:10:00,0.53255,0.53255,0.53245,0.53245,15800000.0
2009-01-22 00:11:00,0.5325,0.53325,0.5325,0.5332,43600000.0
2009-01-22 00:12:00,0.53325,0.53355,0.5332,0.5332,38000000.0
2009-01-22 00:13:00,0.53335,0.5334,0.5332,0.5332,29800000.0
2009-01-22 00:14:00,0.53315,0.5332,0.53235,0.5328,78400000.0
2009-01-22 00:15:00,0.5328,0.53315,0.5328,0.53315,36800000.0
2009-01-22 00:16:00,0.533,0.5332,0.533,0.5331,30400000.0
2009-01-22 00:17:00,0.5332,0.53325,0.533,0.53315,64400000.0
2009-01-22 00:18:00,0.5332,0.53325,0.5332,0.53325,4200000.0
2009-01-22 00:19:00,0.53325,0.53325,0.5328,0.5329,63200000.0
2009-01-22 00:20:00,0.5329,0.5333,0.5329,0.5333,25600000.0
2009-01-22 00:21:00,0.53335,0.53345,0.5332,0.53345,28800000.0
2009-01-22 00:22:00,0.53345,0.53345,0.53325,0.53345,36000000.0
2009-01-22 00:23:00,0.53345,0.53345,0.5332,0.53335,46400000.0
2009-01-22 00:24:00,0.5332,0.53335,0.5332,0.5332,32800000.0
2009-01-22 00:25:00,0.53325,0.53325,0.53325,0.53325,4800000.0
2009-01-22 00:26:00,0.53325,0.53335,0.53325,0.53335,16000000.0
2009-01-22 00:27:00,0.5334,0.53345,0.5333,0.5333,19200000.0
2009-01-22 00:28:00,0.5333,0.5333,0.5332,0.53325,22400000.0
2009-01-22 00:29:00,0.53335,0.53335,0.5333,0.53335,9600000.0
2009-01-22 00:30:00,0.53335,0.53335,0.5332,0.5332,16800000.0
2009-01-22 00:31:00,0.5332,0.5332,0.5327,0.5327,14600000.0
2009-01-22 00:32:00,0.5328,0.5328,0.5327,0.5327,6000000.0
2009-01-22 00:33:00,0.5327,0.53315,0.53265,0.53315,22400000.0
2009-01-22 00:34:00,0.53315,0.53315,0.53295,0.53295,8000000.0
2009-01-22 00:35:00,0.53295,0.53295,0.53295,0.53295,4800000.0
2009-01-22 00:36:00,0.53315,0.53325,0.53315,0.53325,6400000.0
2009-01-22 00:37:00,0.53325,0.53355,0.53325,0.53345,46200000.0
2009-01-22 00:38:00,0.53355,0.53355,0.53355,0.53355,6400000.0
2009-01-22 00:39:00,0.53355,0.53355,0.53355,0.53355,4800000.0
2009-01-22 00:40:00,0.53355,0.53355,0.5335,0.53355,38400000.0
2009-01-22 00:41:00,0.53355,0.5338,0.53355,0.5338,6400000.0
2009-01-22 00:42:00,0.53395,0.53395,0.53395,0.53395,1600000.0
2009-01-22 00:43:00,0.5338,0.5342,0.53305,0.5342,76400000.0
2009-01-22 00:44:00,0.53425,0.53455,0.53425,0.53455,25600000.0
2009-01-22 00:45:00,0.53455,0.53455,0.5342,0.5342,9600000.0
2009-01-22 00:46:00,0.5342,0.5342,0.53405,0.53405,19200000.0
2009-01-22 00:47:00,0.53405,0.5342,0.53405,0.5342,11200000.0
2009-01-22 00:48:00,0.5342,0.5342,0.5342,0.5342,3200000.0
2009-01-22 00:49:00,0.5342,0.5342,0.5342,0.5342,1600000.0
2009-01-22 00:50:00,0.53405,0.53405,0.5337,0.5337,33599999.0
2009-01-22 00:51:00,0.5338,0.5338,0.5338,0.5338,1600000.0
2009-01-22 00:52:00,0.53353,0.53353,0.53312,0.53332,85400000.0
2009-01-22 00:53:00,0.5337,0.53395,0.5337,0.53395,4800000.0
2009-01-22 00:54:00,0.5337,0.5337,0.5336,0.5336,13600000.0
2009-01-22 00:55:00,0.5337,0.5337,0.5337,0.5337,1600000.0
2009-01-22 00:56:00,0.53356,0.53369,0.53313,0.53365,104400000.0
2009-01-22 00:57:00,0.53366,0.53373,0.53332,0.5337,91800000.0
2009-01-22 00:58:00,0.5337,0.5337,0.53335,0.5335,19200000.0
2009-01-22 00:59:00,0.5334,0.53355,0.53335,0.5335,32000000.0
2009-01-22 01:00:00,0.53365,0.53365,0.53355,0.5336,24000000.0
2009-01-22 01:01:00,0.5336,0.53375,0.5334,0.5335,51200000.0
2009-01-22 01:02:00,0.53345,0.5336,0.5331,0.5331,34800000.0
2009-01-22 01:03:00,0.5332,0.53325,0.5332,0.53325,13600000.0
2009-01-22 01:04:00,0.5333,0.53345,0.5332,0.53345,40800000.0
2009-01-22 01:05:00,0.5334,0.5334,0.5332,0.5332,10400000.0
2009-01-22 01:06:00,0.5332,0.5332,0.53155,0.53235,36600000.0
2009-01-22 01:07:00,0.53245,0.5325,0.53245,0.5325,19600000.0
2009-01-22 01:08:00,0.5325,0.5327,0.5325,0.5325,8200000.0
2009-01-22 01:09:00,0.53255,0.53295,0.5325,0.5326,25000000.0
2009-01-22 01:10:00,0.5326,0.53275,0.53215,0.5324,32200000.0
2009-01-22 01:11:00,0.53255,0.533,0.5324,0.53285,39600000.0
2009-01-22 01:12:00,0.5329,0.53335,0.5329,0.5332,16800000.0
2009-01-22 01:13:00,0.5331,0.5335,0.53305,0.5335,19200000.0
2009-01-22 01:14:00,0.53345,0.53345,0.5334,0.5334,4800000.0
2009-01-22 01:15:00,0.5334,0.53345,0.53295,0.5333,14600000.0
2009-01-22 01:16:00,0.53325,0.53325,0.5332,0.5332,4800000.0
2009-01-22 01:17:00,0.53325,0.53325,0.53325,0.53325,3200000.0
2009-01-22 01:18:00,0.53325,0.53325,0.53175,0.5326,64600000.0
2009-01-22 01:19:00,0.5326,0.5326,0.53255,0.53255,8000000.0
2009-01-22 01:20:00,0.53255,0.53255,0.5315,0.5321,54600000.0
2009-01-22 01:21:00,0.5321,0.5321,0.53175,0.532,32400000.0
2009-01-22 01:22:00,0.5319,0.53225,0.53165,0.5319,124600000.0
2009-01-22 01:23:00,0.5319,0.5319,0.53185,0.53185,13600000.0
2009-01-22 01:24:00,0.5319,0.5319,0.5303,0.5305,132200000.0
2009-01-22 01:25:00,0.5305,0.5308,0.5301,0.5305,65600000.0
2009-01-22 01:26:00,0.53065,0.5309,0.5304,0.53065,70200000.0
2009-01-22 01:27:00,0.53075,0.531,0.5303,0.531,98600000.0
2009-01-22 01:28:00,0.5312,0.53135,0.531,0.531,59400000.0
2009-01-22 01:29:00,0.531,0.53125,0.531,0.5312,24200000.0
2009-01-22 01:30:00,0.5311,0.5311,0.5306,0.5308,65200000.0
2009-01-22 01:31:00,0.53095,0.53145,0.5308,0.53085,130400000.0
2009-01-22 01:32:00,0.531,0.531,0.531,0.531,8000000.0
2009-01-22 01:33:00,0.531,0.5311,0.531,0.5311,28000000.0
2009-01-22 01:34:00,0.5311,0.53175,0.5311,0.5317,20800000.0
2009-01-22 01:35:00,0.53165,0.5318,0.53135,0.53155,23200000.0
2009-01-22 01:36:00,0.53165,0.5318,0.53165,0.5318,8000000.0
2009-01-22 01:37:00,0.5318,0.5318,0.53145,0.53145,14400000.0
2009-01-22 01:38:00,0.5314,0.5314,0.53055,0.53065,24800000.0
2009-01-22 01:39:00,0.53065,0.53085,0.53065,0.53085,16000000.0
2009-01-22 01:40:00,0.53105,0.53115,0.53105,0.53115,8000000.0
2009-01-22 01:41:00,0.53115,0.53115,0.53115,0.53115,1600000.0
2009-01-22 01:42:00,0.53115,0.53115,0.53085,0.53085,23600000.0
2009-01-22 01:43:00,0.5308,0.53085,0.5303,0.5308,81800000.0
2009-01-22 01:44:00,0.5309,0.5309,0.5303,0.5308,137800000.0
2009-01-22 01:45:00,0.5307,0.531,0.5306,0.53085,138200000.0
2009-01-22 01:46:00,0.5309,0.5309,0.53055,0.53075,102000000.0
2009-01-22 01:47:00,0.5307,0.5313,0.5306,0.531,170600000.0
2009-01-22 01:48:00,0.53095,0.531,0.5306,0.5308,84600000.0
2009-01-22 01:49:00,0.53085,0.53085,0.5306,0.5307,65400000.0
2009-01-22 01:50:00,0.5307,0.5307,0.5305,0.5305,14400000.0
2009-01-22 01:51:00,0.5305,0.5305,0.5305,0.5305,16000000.0
2009-01-22 01:52:00,0.53045,0.5306,0.5304,0.5306,22400000.0
2009-01-22 01:53:00,0.5307,0.5307,0.52955,0.5303,149200000.0
2009-01-22 01:54:00,0.5305,0.5305,0.53045,0.53045,9600000.0
2009-01-22 01:55:00,0.53025,0.5304,0.5292,0.5302,124000000.0
2009-01-22 01:56:00,0.5304,0.53055,0.5296,0.5296,88800000.0
2009-01-22 01:57:00,0.5295,0.5295,0.5293,0.52945,23000000.0
2009-01-22 01:58:00,0.52945,0.52945,0.52845,0.52915,139400000.0
2009-01-22 01:59:00,0.5292,0.5298,0.5291,0.52945,88800000.0
2009-01-22 02:00:00,0.52945,0.5295,0.52805,0.52805,90200000.0
2009-01-22 02:01:00,0.5284,0.52875,0.5284,0.5287,58600000.0
2009-01-22 02:02:00,0.5288,0.5294,0.52865,0.5289,69800000.0
2009-01-22 02:03:00,0.52895,0.5293,0.52835,0.5293,45800000.0
2009-01-22 02:04:00,0.5292,0.5292,0.5292,0.5292,4000000.0
2009-01-22 02:05:00,0.5292,0.5292,0.52835,0.52845,40000000.0
2009-01-22 02:06:00,0.52845,0.5288,0.5282,0.5288,53400000.0
2009-01-22 02:07:00,0.5288,0.52885,0.5288,0.52885,9600000.0
2009-01-22 02:08:00,0.52905,0.5292,0.5287,0.5288,18200000.0
2009-01-22 02:09:00,0.5288,0.5288,0.5288,0.5288,5200000.0
2009-01-22 02:10:00,0.5288,0.52895,0.5287,0.5288,25800000.0
2009-01-22 02:11:00,0.5287,0.5287,0.5277,0.5281,30200000.0
2009-01-22 02:12:00,0.5281,0.52835,0.528,0.528,40400000.0
2009-01-22 02:13:00,0.5282,0.5282,0.52795,0.52795,30800000.0
2009-01-22 02:14:00,0.52795,0.52795,0.52645,0.52645,79200000.0
2009-01-22 02:15:00,0.52645,0.52645,0.5261,0.5261,18000000.0
2009-01-22 02:16:00,0.52635,0.5264,0.5259,0.5262,90000000.0
2009-01-22 02:17:00,0.5262,0.5268,0.5261,0.52635,88200000.0
2009-01-22 02:18:00,0.52635,0.5264,0.52545,0.52565,67000000.0
2009-01-22 02:19:00,0.5257,0.52635,0.5256,0.526,36800000.0
2009-01-22 02:20:00,0.5261,0.52615,0.5256,0.52615,113800000.0
2009-01-22 02:21:00,0.5262,0.5264,0.52545,0.5257,62400000.0
2009-01-22 02:22:00,0.5258,0.5265,0.5258,0.5265,63200000.0
2009-01-22 02:23:00,0.5265,0.5265,0.52585,0.5262,71600000.0
2009-01-22 02:24:00,0.52635,0.5264,0.526,0.5262,32400000.0
2009-01-22 02:25:00,0.5262,0.5264,0.52615,0.5264,19200000.0
2009-01-22 02:26:00,0.52645,0.5265,0.526,0.5265,48800000.0
2009-01-22 02:27:00,0.5265,0.5269,0.5265,0.5269,13600000.0
2009-01-22 02:28:00,0.52705,0.52705,0.5261,0.5267,47200000.0
2009-01-22 02:29:00,0.5267,0.52735,0.52665,0.52665,52400000.0
2009-01-22 02:30:00,0.52675,0.5277,0.52675,0.52755,44000000.0
2009-01-22 02:31:00,0.52745,0.52745,0.52685,0.5271,57400000.0
2009-01-22 02:32:00,0.52735,0.5274,0.52685,0.52685,28600000.0
2009-01-22 02:33:00,0.5267,0.52685,0.52665,0.52665,22800000.0
2009-01-22 02:34:00,0.52665,0.52665,0.5258,0.526,39600000.0
2009-01-22 02:35:00,0.52615,0.5262,0.52595,0.52615,65600000.0
2009-01-22 02:36:00,0.52557,0.5262,0.52556,0.52556,17600000.0
2009-01-22 02:37:00,0.52615,0.5263,0.52615,0.52625,56000000.0
2009-01-22 02:38:00,0.5263,0.5263,0.5259,0.526,20400000.0
2009-01-22 02:39:00,0.52595,0.5262,0.5258,0.526,27200000.0
2009-01-22 02:40:00,0.526,0.52625,0.5259,0.52595,40200000.0
2009-01-22 02:41:00,0.5259,0.526,0.5259,0.526,31200000.0
2009-01-22 02:42:00,0.5259,0.52595,0.5259,0.5259,34400000.0
2009-01-22 02:43:00,0.52595,0.52605,0.5258,0.526,37200000.0
2009-01-22 02:44:00,0.52615,0.52635,0.5257,0.526,79400000.0
2009-01-22 02:45:00,0.5258,0.52615,0.52525,0.52525,52400000.0
2009-01-22 02:46:00,0.52545,0.52545,0.52545,0.52545,4000000.0
2009-01-22 02:47:00,0.52565,0.5257,0.52545,0.52555,24800000.0
2009-01-22 02:48:00,0.5257,0.5257,0.52525,0.52545,85200000.0
2009-01-22 02:49:00,0.52555,0.5259,0.52535,0.52565,93800000.0
2009-01-22 02:50:00,0.5256,0.52565,0.52545,0.52565,20400000.0
2009-01-22 02:51:00,0.5256,0.52565,0.5256,0.5256,42400000.0
2009-01-22 02:52:00,0.5256,0.5256,0.52545,0.5255,25600000.0
2009-01-22 02:53:00,0.52545,0.5255,0.5248,0.525,50000000.0
2009-01-22 02:54:00,0.52495,0.5252,0.5249,0.5252,73000000.0
2009-01-22 02:55:00,0.52525,0.5261,0.52525,0.52595,47600000.0
2009-01-22 02:56:00,0.5259,0.52605,0.52555,0.5258,35200000.0
2009-01-22 02:57:00,0.5258,0.5259,0.5256,0.52585,22200000.0
2009-01-22 02:58:00,0.5259,0.5259,0.52585,0.5259,12000000.0
2009-01-22 02:59:00,0.52585,0.52595,0.52585,0.52595,13600000.0
2009-01-22 03:00:00,0.526,0.526,0.526,0.526,6400000.0
2009-01-22 03:01:00,0.52595,0.52595,0.52565,0.5258,42800000.0
2009-01-22 03:02:00,0.5258,0.526,0.5257,0.526,21600000.0
2009-01-22 03:03:00,0.526,0.5261,0.52555,0.5261,63200000.0
2009-01-22 03:04:00,0.5261,0.52635,0.52555,0.52635,77400000.0
2009-01-22 03:05:00,0.52635,0.52635,0.526,0.5262,42200000.0
2009-01-22 03:06:00,0.5262,0.5262,0.5262,0.5262,8000000.0
2009-01-22 03:07:00,0.5261,0.5261,0.5258,0.5258,9000000.0
2009-01-22 03:08:00,0.52585,0.52585,0.5258,0.5258,24000000.0
2009-01-22 03:09:00,0.5258,0.5258,0.5248,0.5248,63800000.0
2009-01-22 03:10:00,0.52475,0.5248,0.5245,0.5246,52400000.0
2009-01-22 03:11:00,0.52475,0.52475,0.52435,0.5245,21800000.0
2009-01-22 03:12:00,0.5246,0.52525,0.52445,0.52515,45600000.0
2009-01-22 03:13:00,0.52515,0.5259,0.52515,0.52525,80400000.0
2009-01-22 03:14:00,0.5253,0.5253,0.525,0.525,56000000.0
2009-01-22 03:15:00,0.5251,0.5252,0.525,0.52515,19600000.0
2009-01-22 03:16:00,0.5252,0.5252,0.525,0.5252,18800000.0
2009-01-22 03:17:00,0.5251,0.5251,0.525,0.525,4400000.0
2009-01-22 03:18:00,0.5249,0.52515,0.52455,0.5251,28800000.0
2009-01-22 03:19:00,0.52485,0.52494,0.52463,0.52468,55600000.0
2009-01-22 03:20:00,0.525,0.525,0.52415,0.52415,20800000.0
2009-01-22 03:21:00,0.52415,0.52415,0.5241,0.5241,13600000.0
2009-01-22 03:22:00,0.5241,0.5243,0.5241,0.5241,24400000.0
2009-01-22 03:23:00,0.524,0.524,0.52355,0.52355,26400000.0
2009-01-22 03:24:00,0.5235,0.5238,0.5235,0.5238,7800000.0
2009-01-22 03:25:00,0.524,0.524,0.524,0.524,2400000.0
2009-01-22 03:26:00,0.5241,0.5243,0.524,0.5243,9600000.0
2009-01-22 03:27:00,0.5243,0.5243,0.5243,0.5243,2400000.0
2009-01-22 03:28:00,0.5239,0.5241,0.5239,0.524,15200000.0
2009-01-22 03:29:00,0.524,0.524,0.524,0.524,6400000.0
2009-01-22 03:30:00,0.524,0.524,0.524,0.524,3400000.0
2009-01-22 03:31:00,0.524,0.5242,0.524,0.524,20400000.0
2009-01-22 03:32:00,0.524,0.524,0.524,0.524,7400000.0
2009-01-22 03:33:00,0.5237,0.52385,0.52353,0.52369,69000000.0
2009-01-22 03:34:00,0.524,0.52425,0.524,0.52425,13600000.0
2009-01-22 03:35:00,0.52435,0.52435,0.52435,0.52435,3200000.0
2009-01-22 03:36:00,0.5243,0.5247,0.5243,0.5246,36000000.0
2009-01-22 03:37:00,0.5245,0.52465,0.52445,0.52455,24000000.0
2009-01-22 03:38:00,0.5246,0.5246,0.524,0.52425,31000000.0
2009-01-22 03:39:00,0.52435,0.5245,0.52435,0.52445,18400000.0
2009-01-22 03:40:00,0.52409,0.52428,0.52374,0.52374,62200000.0
2009-01-22 03:41:00,0.5246,0.52465,0.5244,0.52455,28600000.0
2009-01-22 03:42:00,0.52465,0.5247,0.52465,0.5247,6400000.0
2009-01-22 03:43:00,0.525,0.525,0.525,0.525,8000000.0
2009-01-22 03:44:00,0.525,0.525,0.5247,0.5247,48400000.0
2009-01-22 03:45:00,0.5248,0.52515,0.5247,0.525,35200000.0
2009-01-22 03:46:00,0.52515,0.5258,0.525,0.5258,40200000.0
2009-01-22 03:47:00,0.52585,0.5262,0.5258,0.5262,32800000.0
2009-01-22 03:48:00,0.5261,0.52625,0.52595,0.52615,42600000.0
2009-01-22 03:49:00,0.526,0.52655,0.52595,0.52655,77800000.0
2009-01-22 03:50:00,0.52655,0.52685,0.52655,0.52685,12800000.0
2009-01-22 03:51:00,0.52685,0.5272,0.5268,0.5272,28000000.0
2009-01-22 03:52:00,0.5272,0.5307,0.5272,0.52815,161800000.0
2009-01-22 03:53:00,0.52845,0.5294,0.52735,0.52795,91400000.0
2009-01-22 03:54:00,0.52795,0.5281,0.52595,0.5281,141000000.0
2009-01-22 03:55:00,0.52815,0.52845,0.5274,0.5279,117600000.0
2009-01-22 03:56:00,0.52795,0.52795,0.52745,0.5278,52200000.0
2009-01-22 03:57:00,0.5278,0.5278,0.52735,0.52735,47000000.0
2009-01-22 03:58:00,0.52735,0.52755,0.52735,0.52755,9600000.0
2009-01-22 03:59:00,0.5275,0.5275,0.5269,0.527,57800000.0
2009-01-22 04:00:00,0.5271,0.5272,0.527,0.5272,33600000.0
2009-01-22 04:01:00,0.52715,0.528,0.5271,0.528,35200000.0
2009-01-22 04:02:00,0.528,0.5282,0.528,0.5282,60000000.0
2009-01-22 04:03:00,0.5282,0.52835,0.5282,0.52825,34800000.0
2009-01-22 04:04:00,0.52825,0.52825,0.52755,0.52775,84600000.0
2009-01-22 04:05:00,0.52755,0.52825,0.52745,0.52825,23200000.0
2009-01-22 04:06:00,0.52825,0.52875,0.5281,0.52825,45600000.0
2009-01-22 04:07:00,0.52825,0.52825,0.52825,0.52825,31200000.0
2009-01-22 04:08:00,0.52825,0.52825,0.52795,0.5282,23800000.0
2009-01-22 04:09:00,0.52825,0.52825,0.528,0.528,30000000.0
2009-01-22 04:10:00,0.528,0.528,0.52795,0.528,67200000.0
2009-01-22 04:11:00,0.528,0.528,0.528,0.528,39200000.0
2009-01-22 04:12:00,0.52795,0.528,0.5266,0.527,53200000.0
2009-01-22 04:13:00,0.527,0.52735,0.527,0.52735,89600000.0
2009-01-22 04:14:00,0.52725,0.52725,0.52625,0.52625,118200000.0
2009-01-22 04:15:00,0.52625,0.5266,0.5262,0.52645,29200000.0
2009-01-22 04:16:00,0.52655,0.52725,0.52645,0.527,42600000.0
2009-01-22 04:17:00,0.52725,0.5277,0.52655,0.5269,31600000.0
2009-01-22 04:18:00,0.52666,0.52695,0.52642,0.52688,30400000.0
2009-01-22 04:19:00,0.527,0.5272,0.527,0.527,19200000.0
2009-01-22 04:20:00,0.5269,0.52715,0.5264,0.527,67000000.0
2009-01-22 04:21:00,0.5269,0.5269,0.5269,0.5269,6400000.0
2009-01-22 04:22:00,0.5269,0.5269,0.52625,0.52645,46600000.0
2009-01-22 04:23:00,0.5264,0.5265,0.5264,0.5265,15200000.0
2009-01-22 04:24:00,0.5265,0.5265,0.52605,0.5263,112600000.0
2009-01-22 04:25:00,0.5262,0.52645,0.5262,0.5263,14400000.0
2009-01-22 04:26:00,0.52645,0.5265,0.5263,0.5265,35600000.0
2009-01-22 04:27:00,0.5265,0.5265,0.5265,0.5265,4400000.0
2009-01-22 04:28:00,0.5265,0.5265,0.5265,0.5265,4200000.0
2009-01-22 04:29:00,0.5265,0.5265,0.5265,0.5265,4200000.0
2009-01-22 04:30:00,0.52615,0.52635,0.5257,0.52585,35600000.0
2009-01-22 04:31:00,0.52595,0.52595,0.52585,0.52595,8000000.0
2009-01-22 04:32:00,0.52546,0.52553,0.52524,0.52538,49800000.0
2009-01-22 04:33:00,0.52595,0.52595,0.52595,0.52595,3200000.0
2009-01-22 04:34:00,0.5259,0.52595,0.5247,0.5254,58000000.0
2009-01-22 04:35:00,0.5255,0.5257,0.5255,0.5257,13000000.0
2009-01-22 04:36:00,0.52585,0.52585,0.52565,0.52565,13000000.0
2009-01-22 04:37:00,0.5256,0.5257,0.5256,0.5257,4800000.0
2009-01-22 04:38:00,0.5257,0.5257,0.5257,0.5257,4800000.0
2009-01-22 04:39:00,0.5257,0.52575,0.52545,0.52565,29600000.0
2009-01-22 04:40:00,0.52555,0.5259,0.5254,0.5256,113400001.0
2009-01-22 04:41:00,0.526,0.52615,0.5256,0.5256,38400000.0
2009-01-22 04:42:00,0.52575,0.52615,0.52555,0.5261,42600000.0
2009-01-22 04:43:00,0.5261,0.5262,0.5256,0.52565,40400000.0
2009-01-22 04:44:00,0.5258,0.52605,0.52575,0.526,45000000.0
2009-01-22 04:45:00,0.52605,0.52605,0.526,0.526,12800000.0
2009-01-22 04:46:00,0.526,0.526,0.52545,0.52545,90400000.0
2009-01-22 04:47:00,0.52545,0.52545,0.52535,0.5254,22400000.0
2009-01-22 04:48:00,0.52545,0.52565,0.52545,0.52565,10400000.0
2009-01-22 04:49:00,0.52555,0.52555,0.525,0.52535,44400000.0
2009-01-22 04:50:00,0.52515,0.52525,0.52505,0.52525,23200000.0
2009-01-22 04:51:00,0.52525,0.52525,0.52525,0.52525,3200000.0
2009-01-22 04:52:00,0.52525,0.52545,0.52525,0.52545,11200000.0
2009-01-22 04:53:00,0.52565,0.52565,0.52555,0.52565,9600000.0
2009-01-22 04:54:00,0.52575,0.5261,0.52575,0.5261,10400000.0
2009-01-22 04:55:00,0.52571,0.52586,0.52531,0.52585,22800000.0
2009-01-22 04:56:00,0.5261,0.5261,0.5258,0.52605,15200000.0
2009-01-22 04:57:00,0.526,0.5261,0.52585,0.52595,23000000.0
2009-01-22 04:58:00,0.52585,0.5261,0.52585,0.52585,30400000.0
2009-01-22 04:59:00,0.52605,0.52615,0.52595,0.52615,9600000.0
2009-01-22 05:00:00,0.5262,0.5263,0.52615,0.5263,22400000.0
2009-01-22 05:01:00,0.52635,0.52655,0.52635,0.52645,17600000.0
2009-01-22 05:02:00,0.52645,0.52645,0.52635,0.52645,22400000.0
2009-01-22 05:03:00,0.52645,0.52645,0.5263,0.52635,11200000.0
2009-01-22 05:04:00,0.52645,0.52645,0.5263,0.52635,16000000.0
2009-01-22 05:05:00,0.52594,0.52594,0.52562,0.52585,41000000.0
2009-01-22 05:06:00,0.52645,0.52645,0.52645,0.52645,3200000.0
2009-01-22 05:07:00,0.52635,0.52635,0.52635,0.52635,1600000.0
2009-01-22 05:08:00,0.5265,0.5265,0.5265,0.5265,3200000.0
2009-01-22 05:09:00,0.5264,0.5266,0.5264,0.5264,12800000.0
2009-01-22 05:10:00,0.52614,0.52625,0.52596,0.52609,14400000.0
2009-01-22 05:11:00,0.52621,0.52635,0.52604,0.52635,24600000.0
2009-01-22 05:12:00,0.52648,0.52648,0.52605,0.52615,15400000.0
2009-01-22 05:13:00,0.52645,0.52645,0.5264,0.5264,6400000.0
2009-01-22 05:14:00,0.52645,0.52645,0.5263,0.5263,6400000.0
2009-01-22 05:15:00,0.52625,0.52625,0.5258,0.52585,5600000.0
2009-01-22 05:16:00,0.526,0.52615,0.526,0.5261,24800000.0
2009-01-22 05:17:00,0.5262,0.52625,0.5262,0.5262,8000000.0
2009-01-22 05:18:00,0.52625,0.52625,0.52625,0.52625,3200000.0
2009-01-22 05:19:00,0.5262,0.5262,0.5262,0.5262,1600000.0
2009-01-22 05:20:00,0.52625,0.5263,0.5262,0.52625,23200000.0
2009-01-22 05:21:00,0.52635,0.5264,0.5263,0.5264,24000000.0
2009-01-22 05:22:00,0.5265,0.5265,0.52625,0.5263,32400000.0
2009-01-22 05:23:00,0.5263,0.5263,0.52535,0.5255,79200000.0
2009-01-22 05:24:00,0.52565,0.52575,0.5256,0.52575,20000000.0
2009-01-22 05:25:00,0.52565,0.52585,0.5256,0.52585,10400000.0
2009-01-22 05:26:00,0.52566,0.52577,0.52565,0.52573,68800000.0
2009-01-22 05:27:00,0.52615,0.52615,0.52615,0.52615,4000000.0
2009-01-22 05:28:00,0.5262,0.5262,0.5259,0.5259,34800000.0
2009-01-22 05:29:00,0.52595,0.5265,0.52595,0.5265,37600000.0
2009-01-22 05:30:00,0.5265,0.5266,0.5265,0.5266,19200000.0
2009-01-22 05:31:00,0.5265,0.5265,0.52635,0.5265,9600000.0
2009-01-22 05:32:00,0.52625,0.52637,0.526,0.52622,85800000.0
2009-01-22 05:33:00,0.52645,0.5265,0.52645,0.5265,8800000.0
2009-01-22 05:34:00,0.52645,0.52665,0.5264,0.52645,27600000.0
2009-01-22 05:35:00,0.52665,0.52665,0.52575,0.52635,70400000.0
2009-01-22 05:36:00,0.52635,0.5266,0.5263,0.5266,23600000.0
2009-01-22 05:37:00,0.52655,0.52655,0.52625,0.52655,35600000.0
2009-01-22 05:38:00,0.5265,0.52665,0.5262,0.5262,24600000.0
2009-01-22 05:39:00,0.5263,0.52655,0.5263,0.52655,8800000.0
2009-01-22 05:40:00,0.52655,0.527,0.5265,0.5265,41800000.0
2009-01-22 05:41:00,0.5265,0.527,0.526,0.527,80600000.0
2009-01-22 05:42:00,0.5271,0.5271,0.5265,0.52685,22400000.0
2009-01-22 05:43:00,0.5269,0.5272,0.5269,0.52715,19400000.0
2009-01-22 05:44:00,0.52755,0.52755,0.52665,0.5269,27400000.0
2009-01-22 05:45:00,0.52705,0.5275,0.52705,0.5275,15200000.0
2009-01-22 05:46:00,0.52745,0.5275,0.5268,0.5268,46600000.0
2009-01-22 05:47:00,0.52715,0.52735,0.52675,0.52735,47200000.0
2009-01-22 05:48:00,0.52735,0.5274,0.52735,0.5274,12000000.0
2009-01-22 05:49:00,0.52714,0.52727,0.52692,0.52692,28400000.0
2009-01-22 05:50:00,0.5274,0.52765,0.5274,0.52765,24000000.0
2009-01-22 05:51:00,0.52825,0.52825,0.52795,0.5282,31200000.0
2009-01-22 05:52:00,0.52815,0.5282,0.5278,0.5278,30600000.0
2009-01-22 05:53:00,0.5279,0.5279,0.5275,0.52765,16000000.0
2009-01-22 05:54:00,0.5276,0.5276,0.5276,0.5276,3200000.0
2009-01-22 05:55:00,0.5276,0.5282,0.52755,0.528,45600000.0
2009-01-22 05:56:00,0.528,0.52825,0.528,0.5282,24800000.0
2009-01-22 05:57:00,0.5282,0.5282,0.52815,0.5282,28200000.0
2009-01-22 05:58:00,0.52825,0.52855,0.52825,0.52855,42400000.0
2009-01-22 05:59:00,0.52875,0.52895,0.52845,0.52845,39200000.0
2009-01-22 06:00:00,0.52845,0.52845,0.5283,0.5284,12800000.0
2009-01-22 06:01:00,0.5284,0.5284,0.5278,0.5282,26000000.0
2009-01-22 06:02:00,0.5282,0.5282,0.5282,0.5282,4800000.0
2009-01-22 06:03:00,0.5282,0.5284,0.528,0.5284,56000000.0
2009-01-22 06:04:00,0.5283,0.52855,0.5283,0.52835,20000000.0
2009-01-22 06:05:00,0.52835,0.52835,0.5282,0.52835,16800000.0
2009-01-22 06:06:00,0.52845,0.5287,0.52845,0.5287,19200000.0
2009-01-22 06:07:00,0.5287,0.5288,0.52855,0.52875,35800000.0
2009-01-22 06:08:00,0.52885,0.52975,0.52885,0.52935,114400000.0
2009-01-22 06:09:00,0.5292,0.5298,0.52905,0.5296,96200000.0
2009-01-22 06:10:00,0.5296,0.5297,0.52905,0.52965,66400000.0
2009-01-22 06:11:00,0.5296,0.52985,0.5291,0.5298,44600000.0
2009-01-22 06:12:00,0.52975,0.53045,0.52935,0.53045,77400000.0
2009-01-22 06:13:00,0.5305,0.5308,0.5305,0.5308,44800000.0
2009-01-22 06:14:00,0.5308,0.53115,0.5308,0.53105,35200000.0
2009-01-22 06:15:00,0.5311,0.5315,0.5311,0.53135,56000000.0
2009-01-22 06:16:00,0.53155,0.53225,0.5313,0.5313,108200000.0
2009-01-22 06:17:00,0.5316,0.5316,0.5311,0.53115,29400000.0
2009-01-22 06:18:00,0.5311,0.53125,0.5311,0.5312,26400000.0
2009-01-22 06:19:00,0.53115,0.53135,0.5311,0.53135,16800000.0
2009-01-22 06:20:00,0.53145,0.53155,0.53135,0.53135,8000000.0
2009-01-22 06:21:00,0.5313,0.53155,0.53125,0.53145,38000000.0
2009-01-22 06:22:00,0.53155,0.53155,0.5315,0.53155,10600000.0
2009-01-22 06:23:00,0.5314,0.5317,0.5314,0.53165,31200000.0
2009-01-22 06:24:00,0.53155,0.53165,0.53145,0.53165,46000000.0
2009-01-22 06:25:00,0.53165,0.53165,0.53145,0.53145,12400000.0
2009-01-22 06:26:00,0.53155,0.5316,0.53135,0.53145,56800000.0
2009-01-22 06:27:00,0.53145,0.53145,0.53135,0.53135,17600000.0
2009-01-22 06:28:00,0.5309,0.531,0.53055,0.5307,63000000.0
2009-01-22 06:29:00,0.53095,0.531,0.5308,0.5308,53000000.0
2009-01-22 06:30:00,0.53075,0.53075,0.53055,0.5306,37600000.0
2009-01-22 06:31:00,0.53055,0.53055,0.52985,0.52985,14200000.0
2009-01-22 06:32:00,0.53005,0.5301,0.53,0.53,6400000.0
2009-01-22 06:33:00,0.52995,0.53,0.5298,0.53,8200000.0
2009-01-22 06:34:00,0.53,0.5303,0.5299,0.5303,39200000.0
2009-01-22 06:35:00,0.53025,0.5304,0.5301,0.5302,39200000.0
2009-01-22 06:36:00,0.5303,0.53035,0.53015,0.5303,73800000.0
2009-01-22 06:37:00,0.53025,0.5303,0.53015,0.5303,15200000.0
2009-01-22 06:38:00,0.5303,0.5303,0.53005,0.53025,30800000.0
2009-01-22 06:39:00,0.52999,0.53021,0.52992,0.52994,13400000.0
2009-01-22 06:40:00,0.53025,0.5307,0.53015,0.5303,24800000.0
2009-01-22 06:41:00,0.5303,0.5303,0.5303,0.5303,3200000.0
2009-01-22 06:42:00,0.5303,0.5303,0.5303,0.5303,6400000.0
2009-01-22 06:43:00,0.52999,0.5301,0.5298,0.5301,60000000.0
2009-01-22 06:44:00,0.5303,0.5303,0.5303,0.5303,1600000.0
2009-01-22 06:45:00,0.53015,0.53025,0.53015,0.53025,18400000.0
2009-01-22 06:46:00,0.53025,0.5304,0.53025,0.53035,6400000.0
2009-01-22 06:47:00,0.52976,0.53012,0.52975,0.52995,24000000.0
2009-01-22 06:48:00,0.52988,0.53017,0.52988,0.52992,75600000.0
2009-01-22 06:49:00,0.5304,0.5304,0.5302,0.5302,20600000.0
2009-01-22 06:50:00,0.5302,0.53095,0.5302,0.53085,35200000.0
2009-01-22 06:51:00,0.531,0.5311,0.5309,0.5311,78400000.0
2009-01-22 06:52:00,0.531,0.531,0.5303,0.53075,63800000.0
2009-01-22 06:53:00,0.5309,0.5309,0.53035,0.53085,48200000.0
2009-01-22 06:54:00,0.531,0.531,0.531,0.531,8000000.0
2009-01-22 06:55:00,0.5309,0.5309,0.5309,0.5309,24800000.0
2009-01-22 06:56:00,0.5309,0.53095,0.5309,0.5309,8800000.0
2009-01-22 06:57:00,0.53075,0.53075,0.53,0.53005,48200000.0
2009-01-22 06:58:00,0.53005,0.53035,0.52995,0.5301,69800000.0
2009-01-22 06:59:00,0.5303,0.5303,0.5303,0.5303,1600000.0
2009-01-22 07:00:00,0.5305,0.5306,0.5305,0.5306,14400000.0
2009-01-22 07:01:00,0.5307,0.5308,0.5307,0.5308,19200000.0
2009-01-22 07:02:00,0.5309,0.531,0.53025,0.5303,28200000.0
2009-01-22 07:03:00,0.5303,0.5303,0.5303,0.5303,12800000.0
2009-01-22 07:04:00,0.53035,0.531,0.53035,0.5308,43200000.0
2009-01-22 07:05:00,0.5308,0.53095,0.53025,0.5303,62800001.0
2009-01-22 07:06:00,0.5305,0.5307,0.5303,0.5303,46400000.0
2009-01-22 07:07:00,0.5303,0.5303,0.5303,0.5303,4800000.0
2009-01-22 07:08:00,0.53014,0.53062,0.53014,0.53016,70400000.0
2009-01-22 07:09:00,0.5303,0.5303,0.5298,0.5303,72800000.0
2009-01-22 07:10:00,0.5303,0.5303,0.5303,0.5303,3200000.0
2009-01-22 07:11:00,0.5303,0.5304,0.5303,0.5304,3200000.0
2009-01-22 07:12:00,0.5305,0.5307,0.5305,0.5307,3200000.0
2009-01-22 07:13:00,0.5306,0.5306,0.53005,0.53035,32400000.0
2009-01-22 07:14:00,0.52986,0.53031,0.52984,0.52984,59000000.0
2009-01-22 07:15:00,0.53,0.53005,0.53,0.53005,8800000.0
2009-01-22 07:16:00,0.53015,0.53015,0.53015,0.53015,9600000.0
2009-01-22 07:17:00,0.5302,0.5302,0.5301,0.5301,13600000.0
2009-01-22 07:18:00,0.5301,0.5301,0.5301,0.5301,12800000.0
2009-01-22 07:19:00,0.5301,0.5301,0.529,0.529,50800000.0
2009-01-22 07:20:00,0.529,0.52925,0.5289,0.52925,13800000.0
2009-01-22 07:21:00,0.52925,0.52925,0.529,0.52905,16000000.0
2009-01-22 07:22:00,0.52905,0.52905,0.5287,0.5288,33400000.0
2009-01-22 07:23:00,0.5287,0.5287,0.5285,0.52865,22800000.0
2009-01-22 07:24:00,0.5289,0.5289,0.5289,0.5289,13600000.0
2009-01-22 07:25:00,0.529,0.5292,0.5287,0.5292,37600000.0
2009-01-22 07:26:00,0.5292,0.5292,0.52875,0.529,56000000.0
2009-01-22 07:27:00,0.529,0.5291,0.5288,0.5291,108800000.0
2009-01-22 07:28:00,0.5291,0.5291,0.5291,0.5291,4600000.0
2009-01-22 07:29:00,0.52858,0.52877,0.52854,0.52875,20600000.0
2009-01-22 07:30:00,0.5291,0.5291,0.5289,0.52895,38400000.0
2009-01-22 07:31:00,0.529,0.52905,0.529,0.529,38600000.0
2009-01-22 07:32:00,0.529,0.529,0.529,0.529,6800000.0
2009-01-22 07:33:00,0.529,0.529,0.5288,0.5289,30000000.0
2009-01-22 07:34:00,0.5289,0.5289,0.5286,0.5286,29000000.0
2009-01-22 07:35:00,0.52855,0.52875,0.5285,0.5287,60000000.0
2009-01-22 07:36:00,0.5287,0.5289,0.5287,0.5289,15600000.0
2009-01-22 07:37:00,0.52895,0.529,0.52895,0.529,4400000.0
2009-01-22 07:38:00,0.52895,0.52895,0.52895,0.52895,2200000.0
2009-01-22 07:39:00,0.5285,0.52864,0.52847,0.52847,20800000.0
2009-01-22 07:40:00,0.52895,0.5293,0.52895,0.52925,40000000.0
2009-01-22 07:41:00,0.52925,0.5296,0.52905,0.5296,70400000.0
2009-01-22 07:42:00,0.5296,0.5296,0.52955,0.5296,9600000.0
2009-01-22 07:43:00,0.5296,0.53,0.5296,0.53,37600000.0
2009-01-22 07:44:00,0.5299,0.53045,0.5299,0.5302,51000000.0
2009-01-22 07:45:00,0.5302,0.5302,0.5294,0.5302,36800000.0
2009-01-22 07:46:00,0.53025,0.53065,0.53025,0.53065,69800000.0
2009-01-22 07:47:00,0.53065,0.53075,0.53055,0.53075,32600000.0
2009-01-22 07:48:00,0.53095,0.53125,0.5307,0.53115,89200000.0
2009-01-22 07:49:00,0.5311,0.5314,0.5309,0.531,89200000.0
2009-01-22 07:50:00,0.531,0.53125,0.53025,0.531,107000000.0
2009-01-22 07:51:00,0.531,0.531,0.531,0.531,14000000.0
2009-01-22 07:52:00,0.531,0.531,0.531,0.531,12600000.0
2009-01-22 07:53:00,0.53065,0.53083,0.53038,0.53062,116400000.0
2009-01-22 07:54:00,0.53064,0.53085,0.53055,0.53085,49000000.0
2009-01-22 07:55:00,0.531,0.5311,0.5303,0.5305,53000000.0
2009-01-22 07:56:00,0.5303,0.5305,0.53015,0.53025,18800000.0
2009-01-22 07:57:00,0.53025,0.53025,0.52975,0.52975,14800000.0
2009-01-22 07:58:00,0.52995,0.53005,0.5299,0.52995,41600000.0
2009-01-22 07:59:00,0.52995,0.52995,0.52965,0.5298,41600000.0
2009-01-22 08:00:00,0.5298,0.5298,0.5291,0.52945,77400000.0
2009-01-22 08:01:00,0.52945,0.5295,0.5292,0.52945,81800000.0
2009-01-22 08:02:00,0.52945,0.5302,0.52925,0.5302,86400000.0
2009-01-22 08:03:00,0.53015,0.53015,0.5291,0.52945,34400000.0
2009-01-22 08:04:00,0.5294,0.5294,0.5292,0.52925,65000000.0
2009-01-22 08:05:00,0.52925,0.52925,0.52925,0.52925,8000000.0
2009-01-22 08:06:00,0.5292,0.5292,0.52895,0.52905,21800000.0
2009-01-22 08:07:00,0.52905,0.5296,0.529,0.5294,65600000.0
2009-01-22 08:08:00,0.52919,0.52924,0.52876,0.52897,39600000.0
2009-01-22 08:09:00,0.5294,0.52955,0.5293,0.52955,21000000.0
2009-01-22 08:10:00,0.5295,0.5295,0.5293,0.5294,40200000.0
2009-01-22 08:11:00,0.52945,0.5297,0.52945,0.52955,60800000.0
2009-01-22 08:12:00,0.52955,0.5298,0.52955,0.5298,14800000.0
2009-01-22 08:13:00,0.52965,0.53005,0.52965,0.5299,48400000.0
2009-01-22 08:14:00,0.52905,0.5299,0.52895,0.52955,31200000.0
2009-01-22 08:15:00,0.52965,0.52965,0.52955,0.52965,17000000.0
2009-01-22 08:16:00,0.5297,0.5301,0.5297,0.5301,28400000.0
2009-01-22 08:17:00,0.53005,0.5302,0.53005,0.53005,45600000.0
2009-01-22 08:18:00,0.53005,0.53045,0.53005,0.53025,25600000.0
2009-01-22 08:19:00,0.53025,0.53025,0.5302,0.53025,11200000.0
2009-01-22 08:20:00,0.5302,0.5302,0.5302,0.5302,4600000.0
2009-01-22 08:21:00,0.5302,0.5302,0.5302,0.5302,4600000.0
2009-01-22 08:22:00,0.5302,0.53035,0.52965,0.52975,61000000.0
2009-01-22 08:23:00,0.52975,0.53025,0.52935,0.53015,66200000.0
2009-01-22 08:24:00,0.53015,0.53015,0.52975,0.52975,27600000.0
2009-01-22 08:25:00,0.5299,0.53005,0.5299,0.53,19000000.0
2009-01-22 08:26:00,0.53,0.53045,0.5294,0.5302,65600000.0
2009-01-22 08:27:00,0.53015,0.53025,0.52995,0.53025,16000000.0
2009-01-22 08:28:00,0.53025,0.53025,0.53025,0.53025,3200000.0
2009-01-22 08:29:00,0.53037,0.53042,0.52993,0.53032,30000000.0
2009-01-22 08:30:00,0.5304,0.53045,0.5304,0.53045,6400000.0
2009-01-22 08:31:00,0.5306,0.53095,0.5306,0.5308,10800000.0
2009-01-22 08:32:00,0.5309,0.5309,0.5304,0.5304,27200000.0
2009-01-22 08:33:00,0.5306,0.5306,0.5306,0.5306,3200000.0
2009-01-22 08:34:00,0.53065,0.53065,0.53055,0.53055,11600000.0
2009-01-22 08:35:00,0.5306,0.53075,0.53055,0.53065,56400000.0
2009-01-22 08:36:00,0.53065,0.53075,0.53055,0.53055,52000000.0
2009-01-22 08:37:00,0.53055,0.53055,0.53055,0.53055,3200000.0
2009-01-22 08:38:00,0.5306,0.5308,0.5306,0.5308,8000000.0
2009-01-22 08:39:00,0.53075,0.53075,0.5306,0.5306,19400000.0
2009-01-22 08:40:00,0.53075,0.5308,0.53075,0.5308,10200000.0
2009-01-22 08:41:00,0.5308,0.5308,0.5308,0.5308,13600000.0
2009-01-22 08:42:00,0.53053,0.53068,0.5302,0.53068,48200000.0
2009-01-22 08:43:00,0.53095,0.531,0.5308,0.5308,19800000.0
2009-01-22 08:44:00,0.53049,0.5308,0.53015,0.53015,17600000.0
2009-01-22 08:45:00,0.53069,0.53078,0.53049,0.53049,9600000.0
2009-01-22 08:46:00,0.5308,0.53095,0.5308,0.53085,42200000.0
2009-01-22 08:47:00,0.531,0.5312,0.531,0.5312,31000000.0
2009-01-22 08:48:00,0.53155,0.53245,0.53155,0.53245,41600000.0
2009-01-22 08:49:00,0.53255,0.53255,0.53255,0.53255,43800000.0
2009-01-22 08:50:00,0.53255,0.53255,0.53245,0.53255,38400000.0
2009-01-22 08:51:00,0.53255,0.53255,0.5317,0.5321,211600000.0
2009-01-22 08:52:00,0.5323,0.5324,0.5313,0.5317,78000000.0
2009-01-22 08:53:00,0.5318,0.5318,0.53145,0.53145,45400000.0
2009-01-22 08:54:00,0.53145,0.53165,0.53145,0.53145,93000000.0
2009-01-22 08:55:00,0.53145,0.53145,0.531,0.531,7000000.0
2009-01-22 08:56:00,0.53135,0.53135,0.53105,0.53105,26600000.0
2009-01-22 08:57:00,0.5311,0.5315,0.531,0.5311,84600000.0
2009-01-22 08:58:00,0.53115,0.5312,0.53055,0.5309,46600000.0
2009-01-22 08:59:00,0.53095,0.5312,0.5308,0.53105,33600000.0
2009-01-22 09:00:00,0.53105,0.53105,0.5309,0.531,28800000.0
2009-01-22 09:01:00,0.531,0.5316,0.531,0.5315,75000000.0
2009-01-22 09:02:00,0.5315,0.5315,0.53145,0.53145,11800000.0
2009-01-22 09:03:00,0.5314,0.5314,0.5298,0.5302,105000000.0
2009-01-22 09:04:00,0.5302,0.53095,0.53015,0.53095,39400000.0
2009-01-22 09:05:00,0.53095,0.53095,0.53045,0.53065,77200000.0
2009-01-22 09:06:00,0.5306,0.53085,0.5306,0.53085,12000000.0
2009-01-22 09:07:00,0.53081,0.53095,0.53033,0.53065,44000000.0
2009-01-22 09:08:00,0.531,0.53105,0.531,0.531,14400000.0
2009-01-22 09:09:00,0.531,0.5311,0.531,0.5311,7200000.0
2009-01-22 09:10:00,0.53074,0.53091,0.53067,0.53082,73600000.0
2009-01-22 09:11:00,0.531,0.531,0.5301,0.53085,120000000.0
2009-01-22 09:12:00,0.53085,0.531,0.53045,0.5308,107000000.0
2009-01-22 09:13:00,0.53065,0.5308,0.5306,0.53065,38400000.0
2009-01-22 09:14:00,0.5306,0.53065,0.53005,0.5302,107600000.0
2009-01-22 09:15:00,0.5302,0.5304,0.5297,0.5304,101400000.0
2009-01-22 09:16:00,0.5304,0.53045,0.5302,0.53035,90600000.0
2009-01-22 09:17:00,0.53045,0.53045,0.52965,0.52965,64600000.0
2009-01-22 09:18:00,0.52965,0.52975,0.52875,0.52925,78400000.0
2009-01-22 09:19:00,0.52935,0.52945,0.52925,0.52935,41800000.0
2009-01-22 09:20:00,0.52945,0.52945,0.52935,0.5294,13200000.0
2009-01-22 09:21:00,0.5293,0.5293,0.5287,0.52895,49800000.0
2009-01-22 09:22:00,0.52935,0.53015,0.5289,0.5289,89000000.0
2009-01-22 09:23:00,0.5289,0.52945,0.52885,0.52885,153400000.0
2009-01-22 09:24:00,0.52905,0.5301,0.5285,0.5296,97400000.0
2009-01-22 09:25:00,0.52965,0.53025,0.52955,0.53015,64800000.0
2009-01-22 09:26:00,0.53025,0.5307,0.52915,0.5292,215200000.0
2009-01-22 09:27:00,0.5292,0.52975,0.5292,0.5297,111200000.0
2009-01-22 09:28:00,0.52965,0.53015,0.52935,0.52985,117400000.0
2009-01-22 09:29:00,0.5299,0.52995,0.5292,0.5293,118600000.0
2009-01-22 09:30:00,0.5294,0.52945,0.5294,0.52945,10600000.0
2009-01-22 09:31:00,0.52945,0.52945,0.5292,0.52945,47800000.0
2009-01-22 09:32:00,0.52955,0.53,0.52905,0.5295,147000000.0
2009-01-22 09:33:00,0.52955,0.5305,0.5295,0.53005,204000000.0
2009-01-22 09:34:00,0.53,0.5301,0.53,0.5301,35800000.0
2009-01-22 09:35:00,0.5301,0.5301,0.53,0.5301,62600000.0
2009-01-22 09:36:00,0.5301,0.5301,0.53,0.53,86800000.0
2009-01-22 09:37:00,0.5301,0.5301,0.5301,0.5301,21200000.0
2009-01-22 09:38:00,0.53,0.53,0.53,0.53,13200000.0
2009-01-22 09:39:00,0.5297,0.53008,0.52953,0.52977,242200000.0
2009-01-22 09:40:00,0.5302,0.53045,0.52985,0.53,109000000.0
2009-01-22 09:41:00,0.53,0.5302,0.53,0.5301,35600000.0
2009-01-22 09:42:00,0.5301,0.5301,0.5301,0.5301,4800000.0
2009-01-22 09:43:00,0.52993,0.53014,0.52993,0.53011,73200000.0
2009-01-22 09:44:00,0.5301,0.5301,0.5299,0.5299,14400000.0
2009-01-22 09:45:00,0.5299,0.5299,0.5299,0.5299,19800000.0
2009-01-22 09:46:00,0.5299,0.5307,0.5299,0.5302,77800000.0
2009-01-22 09:47:00,0.5303,0.5303,0.5301,0.5302,59000000.0
2009-01-22 09:48:00,0.5302,0.5303,0.5302,0.5303,13800000.0
2009-01-22 09:49:00,0.5303,0.5303,0.5301,0.5303,43600000.0
2009-01-22 09:50:00,0.5302,0.5302,0.52985,0.53005,35600000.0
2009-01-22 09:51:00,0.53005,0.53005,0.53,0.53,20200000.0
2009-01-22 09:52:00,0.53005,0.5303,0.53,0.5302,21200000.0
2009-01-22 09:53:00,0.5302,0.53055,0.5302,0.5305,40600000.0
2009-01-22 09:54:00,0.53055,0.53135,0.5305,0.5311,88000000.0
2009-01-22 09:55:00,0.531,0.531,0.53035,0.5305,72400000.0
2009-01-22 09:56:00,0.53055,0.5312,0.5305,0.5308,59600000.0
2009-01-22 09:57:00,0.53075,0.53125,0.5305,0.53085,75200000.0
2009-01-22 09:58:00,0.53085,0.53115,0.53085,0.53085,94200000.0
2009-01-22 09:59:00,0.53085,0.53155,0.53085,0.53125,111800000.0
2009-01-22 10:00:00,0.53125,0.53185,0.53125,0.53175,116600000.0
2009-01-22 10:01:00,0.5319,0.5319,0.53145,0.53145,59800000.0
2009-01-22 10:02:00,0.53155,0.5316,0.53155,0.5316,13600000.0
2009-01-22 10:03:00,0.5316,0.5316,0.5305,0.5305,56800000.0
2009-01-22 10:04:00,0.5306,0.53135,0.53055,0.53125,122000000.0
2009-01-22 10:05:00,0.53135,0.53145,0.5312,0.5312,63600000.0
2009-01-22 10:06:00,0.53125,0.5317,0.53125,0.53155,74600000.0
2009-01-22 10:07:00,0.53145,0.5321,0.53135,0.53195,100600000.0
2009-01-22 10:08:00,0.53205,0.5323,0.53175,0.532,123200000.0
2009-01-22 10:09:00,0.532,0.532,0.5314,0.5314,76200000.0
2009-01-22 10:10:00,0.5313,0.53155,0.53065,0.5309,119000000.0
2009-01-22 10:11:00,0.5309,0.5309,0.53065,0.5307,86200000.0
2009-01-22 10:12:00,0.5306,0.5307,0.53045,0.5306,46000000.0
2009-01-22 10:13:00,0.53065,0.53065,0.53045,0.53045,44000000.0
2009-01-22 10:14:00,0.53023,0.53027,0.53009,0.53022,147000000.0
2009-01-22 10:15:00,0.53055,0.53075,0.53055,0.53065,35200000.0
2009-01-22 10:16:00,0.5308,0.5308,0.5308,0.5308,33600000.0
2009-01-22 10:17:00,0.5308,0.53085,0.53075,0.53075,58200000.0
2009-01-22 10:18:00,0.53075,0.5308,0.53075,0.53075,61200000.0
2009-01-22 10:19:00,0.5308,0.53085,0.53075,0.53075,109400000.0
2009-01-22 10:20:00,0.53075,0.53095,0.53075,0.53075,112400000.0
2009-01-22 10:21:00,0.53085,0.531,0.53075,0.53095,99000000.0
2009-01-22 10:22:00,0.5309,0.53095,0.53075,0.53075,185200000.0
2009-01-22 10:23:00,0.53075,0.5308,0.53075,0.53075,142400000.0
2009-01-22 10:24:00,0.5308,0.5312,0.53075,0.5312,155400000.0
2009-01-22 10:25:00,0.53115,0.53115,0.53075,0.53075,199400000.0
2009-01-22 10:26:00,0.5308,0.5308,0.53055,0.53065,51400000.0
2009-01-22 10:27:00,0.53065,0.5317,0.53065,0.531,87400000.0
2009-01-22 10:28:00,0.53115,0.5315,0.5309,0.5309,43200000.0
2009-01-22 10:29:00,0.531,0.53125,0.53075,0.53075,85800000.0
2009-01-22 10:30:00,0.53075,0.53085,0.5304,0.53085,66200000.0
2009-01-22 10:31:00,0.53105,0.5314,0.53105,0.5314,19800000.0
2009-01-22 10:32:00,0.5314,0.53145,0.53115,0.5313,17600000.0
2009-01-22 10:33:00,0.5312,0.53235,0.5311,0.53235,69200000.0
2009-01-22 10:34:00,0.5324,0.53345,0.53205,0.53295,83600000.0
2009-01-22 10:35:00,0.533,0.53325,0.53285,0.53315,85200000.0
2009-01-22 10:36:00,0.53305,0.53305,0.5324,0.53255,65400000.0
2009-01-22 10:37:00,0.5326,0.53265,0.53255,0.53255,55000000.0
2009-01-22 10:38:00,0.53255,0.53255,0.53235,0.53235,22800000.0
2009-01-22 10:39:00,0.5323,0.5326,0.5321,0.5323,209400000.0
2009-01-22 10:40:00,0.53235,0.5324,0.53205,0.5322,88800000.0
2009-01-22 10:41:00,0.53215,0.5322,0.5315,0.5318,146200000.0
2009-01-22 10:42:00,0.5318,0.53185,0.5318,0.53185,50800000.0
2009-01-22 10:43:00,0.53185,0.5323,0.53185,0.53205,53600000.0
2009-01-22 10:44:00,0.53205,0.53205,0.53205,0.53205,20400000.0
2009-01-22 10:45:00,0.53205,0.53205,0.53205,0.53205,12000000.0
2009-01-22 10:46:00,0.53205,0.53215,0.53205,0.53205,71400000.0
2009-01-22 10:47:00,0.53205,0.53205,0.5314,0.53145,72200000.0
2009-01-22 10:48:00,0.53175,0.53175,0.5312,0.5314,123200000.0
2009-01-22 10:49:00,0.5315,0.53155,0.53095,0.53155,94600000.0
2009-01-22 10:50:00,0.5315,0.5317,0.53135,0.53155,32400000.0
2009-01-22 10:51:00,0.5315,0.5317,0.5315,0.53165,39800000.0
2009-01-22 10:52:00,0.53165,0.53235,0.5316,0.5323,55000000.0
2009-01-22 10:53:00,0.53235,0.53235,0.5315,0.53205,50200000.0
2009-01-22 10:54:00,0.532,0.53215,0.5314,0.5321,109400000.0
2009-01-22 10:55:00,0.53215,0.5325,0.53175,0.53245,185800000.0
2009-01-22 10:56:00,0.53235,0.5331,0.53205,0.5331,106000000.0
2009-01-22 10:57:00,0.5331,0.5331,0.5321,0.53275,182600000.0
2009-01-22 10:58:00,0.5329,0.5329,0.5325,0.5326,48200000.0
2009-01-22 10:59:00,0.53255,0.5328,0.53255,0.5328,27200000.0
2009-01-22 11:00:00,0.5328,0.53285,0.53195,0.53255,129400000.0
2009-01-22 11:01:00,0.53265,0.53265,0.5317,0.53195,125000000.0
2009-01-22 11:02:00,0.53195,0.5326,0.5316,0.53215,133800000.0
2009-01-22 11:03:00,0.53215,0.5326,0.5315,0.5326,111800000.0
2009-01-22 11:04:00,0.53255,0.5331,0.53255,0.5331,29200000.0
2009-01-22 11:05:00,0.5332,0.5334,0.5332,0.5333,98800000.0
2009-01-22 11:06:00,0.5333,0.5333,0.5324,0.53285,116000000.0
2009-01-22 11:07:00,0.5328,0.5332,0.5328,0.53305,105000000.0
2009-01-22 11:08:00,0.5332,0.53335,0.5332,0.53325,214000000.0
2009-01-22 11:09:00,0.53325,0.53335,0.53325,0.53325,120800000.0
2009-01-22 11:10:00,0.53325,0.53385,0.53325,0.53365,155800000.0
2009-01-22 11:11:00,0.53365,0.53365,0.53285,0.533,95800000.0
2009-01-22 11:12:00,0.533,0.53315,0.53295,0.53315,74400000.0
2009-01-22 11:13:00,0.5332,0.53375,0.53305,0.53325,195200000.0
2009-01-22 11:14:00,0.5336,0.5336,0.5329,0.533,154800000.0
2009-01-22 11:15:00,0.53315,0.5332,0.5331,0.5331,50600000.0
2009-01-22 11:16:00,0.53305,0.53315,0.53265,0.5331,96600000.0
2009-01-22 11:17:00,0.53315,0.5332,0.5331,0.53315,53800000.0
2009-01-22 11:18:00,0.53315,0.53315,0.53305,0.53305,53800000.0
2009-01-22 11:19:00,0.53305,0.53325,0.53305,0.53325,60800000.0
2009-01-22 11:20:00,0.5332,0.53325,0.53315,0.53315,113800000.0
2009-01-22 11:21:00,0.5332,0.5332,0.53295,0.533,116000000.0
2009-01-22 11:22:00,0.533,0.533,0.53265,0.5328,78200000.0
2009-01-22 11:23:00,0.5328,0.53295,0.5328,0.53285,82600000.0
2009-01-22 11:24:00,0.5329,0.5329,0.5322,0.5322,51200000.0
2009-01-22 11:25:00,0.53225,0.5325,0.53205,0.53205,158200000.0
2009-01-22 11:26:00,0.53235,0.53235,0.5323,0.5323,204000000.0
2009-01-22 11:27:00,0.5323,0.5326,0.53225,0.53255,214600000.0
2009-01-22 11:28:00,0.53275,0.5328,0.53235,0.53265,92400000.0
2009-01-22 11:29:00,0.53265,0.53295,0.5326,0.53265,248200000.0
2009-01-22 11:30:00,0.53265,0.53285,0.53185,0.53275,297200000.0
2009-01-22 11:31:00,0.53275,0.53285,0.53245,0.5327,297800000.0
2009-01-22 11:32:00,0.5328,0.5328,0.5322,0.53255,102600000.0
2009-01-22 11:33:00,0.5325,0.53265,0.5321,0.53245,179200000.0
2009-01-22 11:34:00,0.53245,0.5326,0.5324,0.53245,168600000.0
2009-01-22 11:35:00,0.5324,0.5324,0.53225,0.5324,118200000.0
2009-01-22 11:36:00,0.5324,0.5324,0.53205,0.53225,107600000.0
2009-01-22 11:37:00,0.5322,0.5322,0.5321,0.53215,113000000.0
2009-01-22 11:38:00,0.53225,0.53235,0.53215,0.5322,192000000.0
2009-01-22 11:39:00,0.5322,0.5323,0.5317,0.5317,201800000.0
2009-01-22 11:40:00,0.5317,0.5317,0.53135,0.53145,149000000.0
2009-01-22 11:41:00,0.5315,0.53185,0.5315,0.53175,128200000.0
2009-01-22 11:42:00,0.53175,0.5318,0.5317,0.5317,121800000.0
2009-01-22 11:43:00,0.5316,0.53175,0.53145,0.5315,199800000.0
2009-01-22 11:44:00,0.5315,0.53165,0.53145,0.53165,220800000.0
2009-01-22 11:45:00,0.53165,0.5318,0.53165,0.53175,67400000.0
2009-01-22 11:46:00,0.53175,0.53195,0.53175,0.53195,33000000.0
2009-01-22 11:47:00,0.53215,0.5323,0.53205,0.53215,48400000.0
2009-01-22 11:48:00,0.53215,0.53215,0.53215,0.53215,20400000.0
2009-01-22 11:49:00,0.53215,0.5322,0.53215,0.53215,128800000.0
2009-01-22 11:50:00,0.53215,0.53235,0.53215,0.53235,124800000.0
2009-01-22 11:51:00,0.53235,0.53235,0.53215,0.53215,6800000.0
2009-01-22 11:52:00,0.53215,0.53225,0.53215,0.53215,126000000.0
2009-01-22 11:53:00,0.53215,0.53215,0.53215,0.53215,38400000.0
2009-01-22 11:54:00,0.53215,0.53215,0.53215,0.53215,9600000.0
2009-01-22 11:55:00,0.53215,0.5324,0.53215,0.5324,139200000.0
2009-01-22 11:56:00,0.5324,0.5324,0.53215,0.53225,173600000.0
2009-01-22 11:57:00,0.5322,0.5327,0.53215,0.5327,258000000.0
2009-01-22 11:58:00,0.5327,0.5329,0.5326,0.53275,159600000.0
2009-01-22 11:59:00,0.53275,0.53275,0.53205,0.53205,132000000.0
2009-01-22 12:00:00,0.5322,0.5325,0.53195,0.53235,207200000.0
2009-01-22 12:01:00,0.53235,0.53235,0.53215,0.53215,34400000.0
2009-01-22 12:02:00,0.53215,0.53235,0.53215,0.53215,90600000.0
2009-01-22 12:03:00,0.5323,0.53235,0.53215,0.53215,141400000.0
2009-01-22 12:04:00,0.5323,0.5323,0.53215,0.53215,49400000.0
2009-01-22 12:05:00,0.53215,0.53225,0.53215,0.53215,211399999.0
2009-01-22 12:06:00,0.5322,0.5327,0.5321,0.5325,91800000.0
2009-01-22 12:07:00,0.5325,0.5325,0.53215,0.53215,177200000.0
2009-01-22 12:08:00,0.53215,0.53215,0.53215,0.53215,17600000.0
2009-01-22 12:09:00,0.53215,0.53215,0.5316,0.53215,45800000.0
2009-01-22 12:10:00,0.53215,0.53215,0.53165,0.53205,14000000.0
2009-01-22 12:11:00,0.53215,0.53215,0.53165,0.53175,21600000.0
2009-01-22 12:12:00,0.53175,0.53175,0.53145,0.53145,32000000.0
2009-01-22 12:13:00,0.5314,0.5315,0.5312,0.5315,99000000.0
2009-01-22 12:14:00,0.53155,0.5316,0.5314,0.53145,241400000.0
2009-01-22 12:15:00,0.53145,0.5316,0.5313,0.5313,146800000.0
2009-01-22 12:16:00,0.5313,0.5313,0.53015,0.53085,439199998.0
2009-01-22 12:17:00,0.5308,0.531,0.5308,0.531,92400000.0
2009-01-22 12:18:00,0.531,0.53135,0.531,0.5312,102000000.0
2009-01-22 12:19:00,0.5312,0.53135,0.5311,0.5311,73000000.0
2009-01-22 12:20:00,0.5311,0.53135,0.531,0.53125,111000000.0
2009-01-22 12:21:00,0.5313,0.5315,0.5312,0.5314,177200000.0
2009-01-22 12:22:00,0.53135,0.5316,0.53135,0.53155,168000000.0
2009-01-22 12:23:00,0.53155,0.5316,0.53095,0.53095,60400000.0
2009-01-22 12:24:00,0.53095,0.53105,0.53095,0.53105,69800000.0
2009-01-22 12:25:00,0.531,0.531,0.52965,0.53,275800000.0
2009-01-22 12:26:00,0.53,0.5305,0.5298,0.52985,167800000.0
2009-01-22 12:27:00,0.52985,0.52985,0.52985,0.52985,1400000.0
2009-01-22 12:28:00,0.52985,0.53025,0.52905,0.5292,67200000.0
2009-01-22 12:29:00,0.5292,0.5293,0.5292,0.52925,27200000.0
2009-01-22 12:30:00,0.52925,0.52925,0.52925,0.52925,8800000.0
2009-01-22 12:31:00,0.52925,0.5293,0.52915,0.52915,59600000.0
2009-01-22 12:32:00,0.52915,0.52925,0.52915,0.52925,6000000.0
2009-01-22 12:33:00,0.52925,0.52925,0.52925,0.52925,2200000.0
2009-01-22 12:34:00,0.52925,0.52935,0.52925,0.5293,25200000.0
2009-01-22 12:35:00,0.5292,0.5292,0.52855,0.52865,134400000.0
2009-01-22 12:36:00,0.52865,0.52865,0.52785,0.52865,80800000.0
2009-01-22 12:37:00,0.5286,0.5286,0.52795,0.52805,100000000.0
2009-01-22 12:38:00,0.52805,0.52805,0.52805,0.52805,77000000.0
2009-01-22 12:39:00,0.52785,0.52805,0.5275,0.52805,107200000.0
2009-01-22 12:40:00,0.52805,0.52805,0.52805,0.52805,232400000.0
2009-01-22 12:41:00,0.52805,0.52855,0.52805,0.5284,51000000.0
2009-01-22 12:42:00,0.5284,0.5293,0.52825,0.5289,140400000.0
2009-01-22 12:43:00,0.5289,0.529,0.5285,0.5287,119400000.0
2009-01-22 12:44:00,0.5288,0.52885,0.5288,0.52885,14400000.0
2009-01-22 12:45:00,0.52885,0.52885,0.5287,0.52875,19200000.0
2009-01-22 12:46:00,0.5289,0.5289,0.5289,0.5289,10400000.0
2009-01-22 12:47:00,0.5287,0.52875,0.52865,0.5287,28800000.0
2009-01-22 12:48:00,0.5288,0.5289,0.52835,0.52835,87800000.0
2009-01-22 12:49:00,0.5284,0.5285,0.52835,0.5285,53400000.0
2009-01-22 12:50:00,0.52855,0.52885,0.5284,0.5285,84000000.0
2009-01-22 12:51:00,0.5285,0.52855,0.5285,0.52855,27400000.0
2009-01-22 12:52:00,0.52855,0.52865,0.5285,0.52865,38400000.0
2009-01-22 12:53:00,0.5285,0.52855,0.5285,0.5285,39400000.0
2009-01-22 12:54:00,0.5285,0.5285,0.5281,0.5284,70000000.0
2009-01-22 12:55:00,0.5285,0.52865,0.5281,0.5282,152800000.0
2009-01-22 12:56:00,0.5282,0.5282,0.528,0.52805,55200000.0
2009-01-22 12:57:00,0.52805,0.52805,0.52805,0.52805,4800000.0
2009-01-22 12:58:00,0.528,0.52805,0.528,0.528,54200000.0
2009-01-22 12:59:00,0.528,0.528,0.52705,0.52705,141000000.0
2009-01-22 13:00:00,0.52705,0.52705,0.52665,0.52695,39200000.0
2009-01-22 13:01:00,0.52705,0.5275,0.5265,0.527,191200000.0
2009-01-22 13:02:00,0.527,0.527,0.52655,0.52685,22600000.0
2009-01-22 13:03:00,0.52675,0.5272,0.52665,0.5272,42600000.0
2009-01-22 13:04:00,0.5273,0.52795,0.52695,0.52725,134400000.0
2009-01-22 13:05:00,0.52725,0.52725,0.5271,0.52715,152000000.0
2009-01-22 13:06:00,0.52715,0.52745,0.52715,0.52745,70600000.0
2009-01-22 13:07:00,0.5275,0.52785,0.527,0.52725,173000000.0
2009-01-22 13:08:00,0.52725,0.52735,0.52695,0.52705,86000000.0
2009-01-22 13:09:00,0.52725,0.52745,0.52725,0.52745,46600000.0
2009-01-22 13:10:00,0.52745,0.5277,0.5274,0.5277,34800000.0
2009-01-22 13:11:00,0.5277,0.52785,0.5268,0.52695,210799999.0
2009-01-22 13:12:00,0.527,0.527,0.527,0.527,5800000.0
2009-01-22 13:13:00,0.527,0.527,0.5268,0.52685,57000000.0
2009-01-22 13:14:00,0.52685,0.52685,0.5268,0.5268,30400000.0
2009-01-22 13:15:00,0.52675,0.52675,0.52665,0.52675,71800000.0
2009-01-22 13:16:00,0.52675,0.52695,0.52655,0.52655,198200000.0
2009-01-22 13:17:00,0.52655,0.52655,0.52615,0.52615,174800000.0
2009-01-22 13:18:00,0.52615,0.5263,0.52605,0.5263,54000000.0
2009-01-22 13:19:00,0.5264,0.52685,0.5261,0.52675,61600000.0
2009-01-22 13:20:00,0.52665,0.52675,0.52665,0.52665,22400000.0
2009-01-22 13:21:00,0.5267,0.5267,0.5264,0.5264,42800000.0
2009-01-22 13:22:00,0.5264,0.5266,0.5264,0.5264,40400000.0
2009-01-22 13:23:00,0.5264,0.5264,0.5264,0.5264,16000000.0
2009-01-22 13:24:00,0.5264,0.5264,0.5264,0.5264,12000000.0
2009-01-22 13:25:00,0.5264,0.5264,0.5264,0.5264,4000000.0
2009-01-22 13:26:00,0.5264,0.5264,0.5264,0.5264,1000000.0
2009-01-22 13:27:00,0.5264,0.5264,0.5264,0.5264,7000000.0
2009-01-22 13:28:00,0.5264,0.5264,0.52615,0.52615,12600000.0
2009-01-22 13:29:00,0.52615,0.52635,0.52615,0.52625,35200000.0
2009-01-22 13:30:00,0.52645,0.52655,0.52645,0.52645,49400000.0
2009-01-22 13:31:00,0.52645,0.52655,0.52615,0.52645,78800000.0
2009-01-22 13:32:00,0.52645,0.52655,0.52605,0.52605,24400000.0
2009-01-22 13:33:00,0.52615,0.52655,0.5261,0.52655,47800000.0
2009-01-22 13:34:00,0.52665,0.52665,0.52665,0.52665,2200000.0
2009-01-22 13:35:00,0.52665,0.52675,0.52655,0.52675,62600000.0
2009-01-22 13:36:00,0.5267,0.52675,0.52665,0.52675,38600000.0
2009-01-22 13:37:00,0.52695,0.52735,0.52695,0.52715,46000000.0
2009-01-22 13:38:00,0.52705,0.5273,0.52685,0.5271,83400000.0
2009-01-22 13:39:00,0.52715,0.5273,0.52715,0.52715,107600000.0
2009-01-22 13:40:00,0.52735,0.5274,0.52655,0.5273,114200000.0
2009-01-22 13:41:00,0.52725,0.52745,0.52695,0.52715,122000000.0
2009-01-22 13:42:00,0.52725,0.52735,0.52625,0.52685,138400000.0
2009-01-22 13:43:00,0.52685,0.52755,0.52635,0.52695,178200000.0
2009-01-22 13:44:00,0.52705,0.52755,0.52705,0.52735,123800000.0
2009-01-22 13:45:00,0.52725,0.52725,0.52715,0.52715,32400000.0
2009-01-22 13:46:00,0.52735,0.52735,0.52655,0.52685,67000000.0
2009-01-22 13:47:00,0.52695,0.5273,0.52685,0.52715,53200000.0
2009-01-22 13:48:00,0.52715,0.52715,0.52665,0.5271,69400000.0
2009-01-22 13:49:00,0.52705,0.52735,0.52655,0.52685,110000000.0
2009-01-22 13:50:00,0.52685,0.52705,0.52685,0.52685,34800000.0
2009-01-22 13:51:00,0.52705,0.5272,0.52695,0.5272,50800000.0
2009-01-22 13:52:00,0.52715,0.5272,0.52695,0.5271,87400000.0
2009-01-22 13:53:00,0.527,0.5271,0.5267,0.5268,85600000.0
2009-01-22 13:54:00,0.52695,0.52695,0.5268,0.5268,34600000.0
2009-01-22 13:55:00,0.52695,0.5273,0.5267,0.5267,57400000.0
2009-01-22 13:56:00,0.5268,0.5274,0.52655,0.5267,161200000.0
2009-01-22 13:57:00,0.52675,0.5271,0.52675,0.5271,60200000.0
2009-01-22 13:58:00,0.5272,0.5272,0.52715,0.5272,30200000.0
2009-01-22 13:59:00,0.52687,0.52718,0.52684,0.52696,32000000.0
2009-01-22 14:00:00,0.52715,0.52715,0.527,0.5271,26200000.0
2009-01-22 14:01:00,0.5271,0.5272,0.5271,0.5272,24200000.0
2009-01-22 14:02:00,0.5272,0.5273,0.5269,0.5269,56000000.0
2009-01-22 14:03:00,0.52695,0.52695,0.52675,0.52685,75000000.0
2009-01-22 14:04:00,0.52685,0.52685,0.5268,0.5268,24200000.0
2009-01-22 14:05:00,0.5268,0.52685,0.52645,0.52665,26000000.0
2009-01-22 14:06:00,0.52675,0.52675,0.5267,0.52675,26400000.0
2009-01-22 14:07:00,0.5267,0.52725,0.5265,0.5266,52000000.0
2009-01-22 14:08:00,0.52675,0.52675,0.52675,0.52675,4800000.0
2009-01-22 14:09:00,0.5267,0.5268,0.5267,0.5268,141600000.0
2009-01-22 14:10:00,0.5268,0.5273,0.52665,0.52665,227000000.0
2009-01-22 14:11:00,0.52675,0.5269,0.5267,0.5269,72400000.0
2009-01-22 14:12:00,0.52725,0.52725,0.52695,0.52695,45200000.0
2009-01-22 14:13:00,0.52695,0.52695,0.52655,0.52695,33800000.0
2009-01-22 14:14:00,0.527,0.527,0.52635,0.52645,266600000.0
2009-01-22 14:15:00,0.52655,0.52725,0.52655,0.52715,173600000.0
2009-01-22 14:16:00,0.5271,0.52755,0.52695,0.52695,126600000.0
2009-01-22 14:17:00,0.5273,0.5273,0.52695,0.527,43600000.0
2009-01-22 14:18:00,0.5273,0.52735,0.52715,0.52715,44200000.0
2009-01-22 14:19:00,0.52735,0.52735,0.5271,0.52715,40800000.0
2009-01-22 14:20:00,0.52735,0.5274,0.5272,0.5273,42800000.0
2009-01-22 14:21:00,0.52745,0.52755,0.5273,0.5273,113000000.0
2009-01-22 14:22:00,0.5273,0.5273,0.5273,0.5273,21600000.0
2009-01-22 14:23:00,0.5273,0.5273,0.52725,0.52725,72800000.0
2009-01-22 14:24:00,0.52725,0.52735,0.52725,0.52735,94800000.0
2009-01-22 14:25:00,0.52735,0.5275,0.5271,0.5275,140000000.0
2009-01-22 14:26:00,0.5277,0.52775,0.52745,0.52745,133600000.0
2009-01-22 14:27:00,0.5275,0.5275,0.52745,0.52745,67000000.0
2009-01-22 14:28:00,0.52765,0.5277,0.52745,0.5275,53800000.0
2009-01-22 14:29:00,0.52745,0.52745,0.527,0.5271,31800000.0
2009-01-22 14:30:00,0.5271,0.5272,0.527,0.52715,48200000.0
2009-01-22 14:31:00,0.52715,0.5272,0.5269,0.527,141000000.0
2009-01-22 14:32:00,0.52705,0.52705,0.5267,0.5267,30000000.0
2009-01-22 14:33:00,0.52695,0.5271,0.52685,0.52705,86000000.0
2009-01-22 14:34:00,0.52705,0.52705,0.5265,0.5265,121000000.0
2009-01-22 14:35:00,0.5267,0.52685,0.5263,0.52675,88800000.0
2009-01-22 14:36:00,0.52685,0.527,0.52675,0.52675,104600000.0
2009-01-22 14:37:00,0.5267,0.52705,0.5267,0.527,53400000.0
2009-01-22 14:38:00,0.5271,0.5279,0.5271,0.52745,175400000.0
2009-01-22 14:39:00,0.52755,0.52775,0.52715,0.5273,186600000.0
2009-01-22 14:40:00,0.5274,0.52805,0.52735,0.52785,217600000.0
2009-01-22 14:41:00,0.52785,0.5283,0.5277,0.5277,121200000.0
2009-01-22 14:42:00,0.5278,0.52855,0.52775,0.52835,166600000.0
2009-01-22 14:43:00,0.5284,0.52905,0.5279,0.529,226200000.0
2009-01-22 14:44:00,0.52895,0.5292,0.52895,0.52915,27200000.0
2009-01-22 14:45:00,0.52915,0.52915,0.5281,0.52825,152600000.0
2009-01-22 14:46:00,0.52835,0.5285,0.528,0.5284,150000000.0
2009-01-22 14:47:00,0.5284,0.5284,0.52795,0.52795,112000000.0
2009-01-22 14:48:00,0.52795,0.52795,0.52785,0.52785,100000000.0
2009-01-22 14:49:00,0.52785,0.52815,0.52785,0.5281,105000000.0
2009-01-22 14:50:00,0.5281,0.52815,0.52805,0.52815,72400000.0
2009-01-22 14:51:00,0.52815,0.52815,0.52815,0.52815,49400000.0
2009-01-22 14:52:00,0.5282,0.5282,0.52815,0.5282,24600000.0
2009-01-22 14:53:00,0.5282,0.52845,0.5281,0.52815,54000000.0
2009-01-22 14:54:00,0.52835,0.52845,0.528,0.528,17400000.0
2009-01-22 14:55:00,0.5281,0.5281,0.5281,0.5281,48000000.0
2009-01-22 14:56:00,0.52835,0.5287,0.52835,0.52865,36200000.0
2009-01-22 14:57:00,0.52865,0.52865,0.5285,0.52855,30800000.0
2009-01-22 14:58:00,0.52855,0.52855,0.5285,0.5285,25000000.0
2009-01-22 14:59:00,0.5285,0.52885,0.52845,0.52845,43200000.0
2009-01-22 15:00:00,0.52845,0.52845,0.52765,0.52775,79000000.0
2009-01-22 15:01:00,0.5277,0.52785,0.5273,0.52745,219800000.0
2009-01-22 15:02:00,0.52765,0.5279,0.52755,0.52765,140000000.0
2009-01-22 15:03:00,0.52775,0.52775,0.52765,0.52775,26400000.0
2009-01-22 15:04:00,0.52754,0.5277,0.52725,0.52755,47600000.0
2009-01-22 15:05:00,0.52765,0.52775,0.52765,0.52765,26000000.0
2009-01-22 15:06:00,0.5277,0.5277,0.5277,0.5277,44600000.0
2009-01-22 15:07:00,0.5277,0.5277,0.5276,0.5277,35200000.0
2009-01-22 15:08:00,0.5279,0.5281,0.5279,0.528,92200000.0
2009-01-22 15:09:00,0.528,0.528,0.528,0.528,8000000.0
2009-01-22 15:10:00,0.528,0.528,0.52765,0.5277,27200000.0
2009-01-22 15:11:00,0.52765,0.5278,0.52765,0.52775,26600000.0
2009-01-22 15:12:00,0.5279,0.52825,0.5279,0.52805,59200000.0
2009-01-22 15:13:00,0.52815,0.5287,0.528,0.52815,148600000.0
2009-01-22 15:14:00,0.5282,0.5282,0.5279,0.52795,173600000.0
2009-01-22 15:15:00,0.52795,0.5284,0.52785,0.52815,145400000.0
2009-01-22 15:16:00,0.52815,0.5282,0.528,0.528,119800000.0
2009-01-22 15:17:00,0.528,0.528,0.52725,0.5273,162200000.0
2009-01-22 15:18:00,0.52725,0.52745,0.5272,0.52745,149400000.0
2009-01-22 15:19:00,0.52735,0.52735,0.52705,0.52725,87600000.0
2009-01-22 15:20:00,0.5272,0.52725,0.52715,0.52715,142200002.0
2009-01-22 15:21:00,0.52715,0.5275,0.52705,0.5275,189600000.0
2009-01-22 15:22:00,0.5275,0.5275,0.5275,0.5275,12800000.0
2009-01-22 15:23:00,0.52705,0.52705,0.52705,0.52705,4600000.0
2009-01-22 15:24:00,0.52715,0.5272,0.52715,0.5272,52000000.0
2009-01-22 15:25:00,0.5272,0.5272,0.52615,0.52645,157600000.0
2009-01-22 15:26:00,0.52655,0.52675,0.52655,0.5266,77600000.0
2009-01-22 15:27:00,0.52665,0.527,0.52655,0.527,64800000.0
2009-01-22 15:28:00,0.52695,0.5271,0.5268,0.5271,52600000.0
2009-01-22 15:29:00,0.52715,0.5274,0.52705,0.5274,72000000.0
2009-01-22 15:30:00,0.5274,0.52765,0.52735,0.52735,102200000.0
2009-01-22 15:31:00,0.52735,0.52735,0.52735,0.52735,50600000.0
2009-01-22 15:32:00,0.52735,0.52735,0.5265,0.52665,68600000.0
2009-01-22 15:33:00,0.52665,0.5267,0.5266,0.5266,36600000.0
2009-01-22 15:34:00,0.5266,0.5266,0.52605,0.52645,140000000.0
2009-01-22 15:35:00,0.52645,0.5267,0.52645,0.5267,57400000.0
2009-01-22 15:36:00,0.52665,0.52665,0.52665,0.52665,5200000.0
2009-01-22 15:37:00,0.5267,0.52685,0.5267,0.5267,12000000.0
2009-01-22 15:38:00,0.5267,0.5267,0.52605,0.5262,88400000.0
2009-01-22 15:39:00,0.5262,0.5266,0.52615,0.5263,90200000.0
2009-01-22 15:40:00,0.5262,0.5264,0.52595,0.5264,121200000.0
2009-01-22 15:41:00,0.5266,0.52685,0.5264,0.5266,21000000.0
2009-01-22 15:42:00,0.5266,0.5266,0.526,0.5263,47800000.0
2009-01-22 15:43:00,0.5263,0.5263,0.526,0.5262,74400000.0
2009-01-22 15:44:00,0.5262,0.52665,0.5262,0.5265,54400000.0
2009-01-22 15:45:00,0.5265,0.5265,0.52595,0.52625,53600000.0
2009-01-22 15:46:00,0.5264,0.5267,0.52615,0.5265,64200000.0
2009-01-22 15:47:00,0.5265,0.5265,0.52605,0.52615,51800000.0
2009-01-22 15:48:00,0.52625,0.52625,0.52585,0.52605,85400000.0
2009-01-22 15:49:00,0.52605,0.5263,0.52585,0.5263,126200000.0
2009-01-22 15:50:00,0.5263,0.5263,0.52575,0.52585,31600000.0
2009-01-22 15:51:00,0.526,0.52615,0.52575,0.52605,62800000.0
2009-01-22 15:52:00,0.52605,0.52605,0.52585,0.52585,31800000.0
2009-01-22 15:53:00,0.5258,0.52595,0.5258,0.52585,27600000.0
2009-01-22 15:54:00,0.52595,0.52625,0.52595,0.52625,71600000.0
2009-01-22 15:55:00,0.52625,0.5265,0.5261,0.5263,88200000.0
2009-01-22 15:56:00,0.52601,0.52628,0.526,0.52616,439400000.0
2009-01-22 15:57:00,0.52645,0.5265,0.5263,0.52645,12600000.0
2009-01-22 15:58:00,0.52645,0.527,0.52645,0.527,83800000.0
2009-01-22 15:59:00,0.527,0.5271,0.527,0.527,40400000.0
2009-01-22 16:00:00,0.527,0.52725,0.52695,0.52695,70200000.0
2009-01-22 16:01:00,0.52695,0.52695,0.52555,0.5257,121400000.0
2009-01-22 16:02:00,0.52565,0.52615,0.52565,0.52605,77200000.0
2009-01-22 16:03:00,0.52605,0.52645,0.52605,0.52645,67200000.0
2009-01-22 16:04:00,0.52645,0.52645,0.5256,0.5258,133400000.0
2009-01-22 16:05:00,0.52575,0.5258,0.5256,0.52565,49000000.0
2009-01-22 16:06:00,0.5256,0.5257,0.52555,0.5256,143000000.0
2009-01-22 16:07:00,0.5256,0.52575,0.52555,0.5257,200200000.0
2009-01-22 16:08:00,0.5257,0.5258,0.52535,0.52565,74400000.0
2009-01-22 16:09:00,0.52565,0.5257,0.52565,0.5257,35600000.0
2009-01-22 16:10:00,0.5257,0.5257,0.5254,0.5254,63600000.0
2009-01-22 16:11:00,0.52525,0.52545,0.5248,0.5248,132600000.0
2009-01-22 16:12:00,0.5248,0.52495,0.52425,0.5244,117600000.0
2009-01-22 16:13:00,0.52435,0.52475,0.5241,0.52425,159800000.0
2009-01-22 16:14:00,0.52405,0.5243,0.52405,0.5242,29000000.0
2009-01-22 16:15:00,0.5242,0.5242,0.52325,0.5234,20000000.0
2009-01-22 16:16:00,0.5233,0.52395,0.52315,0.52375,99400000.0
2009-01-22 16:17:00,0.5237,0.5237,0.5232,0.5233,102900000.0
2009-01-22 16:18:00,0.5232,0.5234,0.52275,0.5234,105400000.0
2009-01-22 16:19:00,0.5235,0.5241,0.5235,0.5239,63200000.0
2009-01-22 16:20:00,0.5239,0.524,0.52335,0.5237,63600000.0
2009-01-22 16:21:00,0.52375,0.52475,0.52375,0.5245,48600000.0
2009-01-22 16:22:00,0.5245,0.5245,0.52325,0.5238,74600000.0
2009-01-22 16:23:00,0.5238,0.52385,0.52325,0.52365,68200000.0
2009-01-22 16:24:00,0.52355,0.52355,0.52355,0.52355,3800000.0
2009-01-22 16:25:00,0.52355,0.5236,0.52325,0.5236,29600000.0
2009-01-22 16:26:00,0.52315,0.52315,0.52295,0.52315,38200000.0
2009-01-22 16:27:00,0.52315,0.52355,0.52315,0.52345,31600000.0
2009-01-22 16:28:00,0.52345,0.52345,0.52275,0.52295,31600000.0
2009-01-22 16:29:00,0.52305,0.52345,0.52305,0.52325,95200000.0
2009-01-22 16:30:00,0.52335,0.52335,0.52325,0.5233,61600000.0
2009-01-22 16:31:00,0.5233,0.52375,0.52295,0.52345,158800000.0
2009-01-22 16:32:00,0.52355,0.52365,0.52345,0.52345,75200000.0
2009-01-22 16:33:00,0.52345,0.5237,0.52345,0.5237,69000000.0
2009-01-22 16:34:00,0.5237,0.52425,0.52365,0.52425,73400000.0
2009-01-22 16:35:00,0.52425,0.52425,0.52385,0.52385,70400000.0
2009-01-22 16:36:00,0.52385,0.52475,0.52385,0.52475,116200000.0
2009-01-22 16:37:00,0.52485,0.5253,0.52465,0.5253,152800000.0
2009-01-22 16:38:00,0.5253,0.5253,0.52505,0.52505,79800000.0
2009-01-22 16:39:00,0.52505,0.52515,0.52495,0.525,145800000.0
2009-01-22 16:40:00,0.52495,0.525,0.52495,0.525,21000000.0
2009-01-22 16:41:00,0.525,0.525,0.52405,0.52415,139600000.0
2009-01-22 16:42:00,0.5242,0.52455,0.5242,0.52455,153200000.0
2009-01-22 16:43:00,0.52455,0.52455,0.52425,0.5243,87800000.0
2009-01-22 16:44:00,0.5243,0.5243,0.52425,0.5243,22200000.0
2009-01-22 16:45:00,0.5243,0.5243,0.52285,0.523,115600000.0
2009-01-22 16:46:00,0.52295,0.52315,0.52285,0.52315,191800000.0
2009-01-22 16:47:00,0.52315,0.52345,0.52315,0.52345,252200000.0
2009-01-22 16:48:00,0.52345,0.5236,0.52345,0.52355,125800000.0
2009-01-22 16:49:00,0.52375,0.52375,0.52355,0.5236,114400000.0
2009-01-22 16:50:00,0.5236,0.5236,0.5229,0.5235,105800000.0
2009-01-22 16:51:00,0.5235,0.5236,0.5235,0.5235,57400000.0
2009-01-22 16:52:00,0.5235,0.52405,0.5235,0.524,88600000.0
2009-01-22 16:53:00,0.524,0.52455,0.52395,0.5244,44600000.0
2009-01-22 16:54:00,0.52435,0.5244,0.52435,0.5244,73000000.0
2009-01-22 16:55:00,0.5244,0.52485,0.5238,0.5243,80000000.0
2009-01-22 16:56:00,0.5245,0.52495,0.52365,0.52395,96800000.0
2009-01-22 16:57:00,0.52405,0.5243,0.5238,0.5238,91200000.0
2009-01-22 16:58:00,0.5239,0.52405,0.52375,0.52405,113600000.0
2009-01-22 16:59:00,0.52405,0.5243,0.5237,0.52395,86600000.0
2009-01-22 17:00:00,0.52405,0.52415,0.52405,0.52415,43400000.0
2009-01-22 17:01:00,0.52415,0.52415,0.52415,0.52415,33000000.0
2009-01-22 17:02:00,0.52415,0.5247,0.52415,0.52445,110800000.0
2009-01-22 17:03:00,0.52445,0.52445,0.52405,0.52405,76400000.0
2009-01-22 17:04:00,0.52405,0.52405,0.5235,0.52355,69400000.0
2009-01-22 17:05:00,0.5236,0.52405,0.5236,0.524,76800000.0
2009-01-22 17:06:00,0.524,0.52405,0.52345,0.5235,60100000.0
2009-01-22 17:07:00,0.52315,0.5232,0.52255,0.52255,141600000.0
2009-01-22 17:08:00,0.52255,0.52275,0.5225,0.5227,87200000.0
2009-01-22 17:09:00,0.52265,0.5232,0.5224,0.52305,183600001.0
2009-01-22 17:10:00,0.52305,0.52305,0.5226,0.52275,205600000.0
2009-01-22 17:11:00,0.52265,0.52275,0.52265,0.5227,119800000.0
2009-01-22 17:12:00,0.52275,0.52305,0.5227,0.52305,60600000.0
2009-01-22 17:13:00,0.52305,0.52305,0.52295,0.52295,39000000.0
2009-01-22 17:14:00,0.52295,0.52295,0.52295,0.52295,26400000.0
2009-01-22 17:15:00,0.52295,0.52325,0.52295,0.5232,34000000.0
2009-01-22 17:16:00,0.5232,0.5232,0.5225,0.52295,120600000.0
2009-01-22 17:17:00,0.52305,0.52315,0.52255,0.52255,83000000.0
2009-01-22 17:18:00,0.52265,0.52265,0.52245,0.52245,91600000.0
2009-01-22 17:19:00,0.52265,0.5228,0.5225,0.5227,27800000.0
2009-01-22 17:20:00,0.5227,0.52445,0.5227,0.52375,126000000.0
2009-01-22 17:21:00,0.52375,0.52395,0.52295,0.52305,191600000.0
2009-01-22 17:22:00,0.5231,0.5231,0.52305,0.52305,9600000.0
2009-01-22 17:23:00,0.52315,0.52325,0.52315,0.52325,78400000.0
2009-01-22 17:24:00,0.5232,0.52325,0.52315,0.52315,77800000.0
2009-01-22 17:25:00,0.52315,0.52325,0.52315,0.52325,82200000.0
2009-01-22 17:26:00,0.5232,0.52335,0.52315,0.52335,76800000.0
2009-01-22 17:27:00,0.5235,0.5238,0.5235,0.52365,139600000.0
2009-01-22 17:28:00,0.5237,0.52405,0.52365,0.52405,187800000.0
2009-01-22 17:29:00,0.52405,0.52405,0.52385,0.52385,226000000.0
2009-01-22 17:30:00,0.52385,0.52395,0.5226,0.5226,241200000.0
2009-01-22 17:31:00,0.5227,0.5236,0.52255,0.52325,263799998.0
2009-01-22 17:32:00,0.52325,0.52345,0.5232,0.52335,74800000.0
2009-01-22 17:33:00,0.5234,0.5235,0.5233,0.5234,95200000.0
2009-01-22 17:34:00,0.52335,0.5236,0.5233,0.5236,129200000.0
2009-01-22 17:35:00,0.5235,0.5239,0.5235,0.5239,134800000.0
2009-01-22 17:36:00,0.5239,0.5239,0.52385,0.5239,28300000.0
2009-01-22 17:37:00,0.5239,0.5239,0.5231,0.52325,52200000.0
2009-01-22 17:38:00,0.52325,0.52325,0.52325,0.52325,128400000.0
2009-01-22 17:39:00,0.52325,0.52325,0.52325,0.52325,148800000.0
2009-01-22 17:40:00,0.52325,0.5233,0.52285,0.52325,60200000.0
2009-01-22 17:41:00,0.5233,0.5233,0.52315,0.52325,36600000.0
2009-01-22 17:42:00,0.52325,0.52365,0.52325,0.52365,59600000.0
2009-01-22 17:43:00,0.52365,0.52365,0.52305,0.52305,54700000.0
2009-01-22 17:44:00,0.52315,0.52325,0.52305,0.52305,23000000.0
2009-01-22 17:45:00,0.52305,0.52325,0.52305,0.52325,26400000.0
2009-01-22 17:46:00,0.52325,0.52335,0.52325,0.52335,6600000.0
2009-01-22 17:47:00,0.5233,0.52345,0.52295,0.52295,30800000.0
2009-01-22 17:48:00,0.52305,0.5237,0.52305,0.5237,46000000.0
2009-01-22 17:49:00,0.5239,0.52425,0.52375,0.52425,115800000.0
2009-01-22 17:50:00,0.52425,0.52425,0.52315,0.52355,114800000.0
2009-01-22 17:51:00,0.52355,0.52435,0.52355,0.52435,52800000.0
2009-01-22 17:52:00,0.52435,0.52515,0.52435,0.5248,78600000.0
2009-01-22 17:53:00,0.52495,0.52525,0.52485,0.52525,70800000.0
2009-01-22 17:54:00,0.52525,0.5253,0.52485,0.5253,74200000.0
2009-01-22 17:55:00,0.5253,0.5256,0.52525,0.52555,156600000.0
2009-01-22 17:56:00,0.52555,0.52555,0.52545,0.52545,88200000.0
2009-01-22 17:57:00,0.52545,0.52555,0.52545,0.5255,77200000.0
2009-01-22 17:58:00,0.5255,0.5255,0.52515,0.52525,25700000.0
2009-01-22 17:59:00,0.52525,0.5257,0.52525,0.52525,145400000.0
2009-01-22 18:00:00,0.52525,0.52525,0.52445,0.52455,222400000.0
2009-01-22 18:01:00,0.52455,0.52455,0.524,0.5243,284400000.0
2009-01-22 18:02:00,0.5244,0.5244,0.5236,0.524,168000000.0
2009-01-22 18:03:00,0.5241,0.52515,0.5241,0.52505,173400000.0
2009-01-22 18:04:00,0.5247,0.5248,0.5243,0.5245,172600000.0
2009-01-22 18:05:00,0.5243,0.5245,0.524,0.5245,148600000.0
2009-01-22 18:06:00,0.52455,0.5246,0.5244,0.5245,110400000.0
2009-01-22 18:07:00,0.5245,0.5253,0.52435,0.52505,164200000.0
2009-01-22 18:08:00,0.52505,0.5254,0.5248,0.5253,392800000.0
2009-01-22 18:09:00,0.5253,0.52555,0.5249,0.5249,258800000.0
2009-01-22 18:10:00,0.5252,0.52545,0.52485,0.52515,168200000.0
2009-01-22 18:11:00,0.52525,0.52535,0.52525,0.52525,74400000.0
2009-01-22 18:12:00,0.5253,0.52545,0.52505,0.52515,200200000.0
2009-01-22 18:13:00,0.52515,0.5253,0.52515,0.5252,81400000.0
2009-01-22 18:14:00,0.5252,0.52525,0.52505,0.52525,102800000.0
2009-01-22 18:15:00,0.5252,0.5256,0.52515,0.5256,109400000.0
2009-01-22 18:16:00,0.5257,0.5258,0.5256,0.5256,42000000.0
2009-01-22 18:17:00,0.5257,0.5257,0.5256,0.52565,34000000.0
2009-01-22 18:18:00,0.5256,0.52565,0.5256,0.5256,12000000.0
2009-01-22 18:19:00,0.5262,0.52625,0.5255,0.5255,177000000.0
2009-01-22 18:20:00,0.5255,0.52635,0.52545,0.5262,268800000.0
2009-01-22 18:21:00,0.52615,0.52625,0.52615,0.52625,147400000.0
2009-01-22 18:22:00,0.5267,0.52805,0.5265,0.52785,373600000.0
2009-01-22 18:23:00,0.52785,0.52845,0.52785,0.528,146000000.0
2009-01-22 18:24:00,0.52795,0.5288,0.52745,0.52795,171400000.0
2009-01-22 18:25:00,0.52795,0.52905,0.52755,0.52895,219000000.0
2009-01-22 18:26:00,0.52895,0.52895,0.5284,0.52885,232200000.0
2009-01-22 18:27:00,0.52885,0.5298,0.52885,0.52925,195400000.0
2009-01-22 18:28:00,0.52925,0.5298,0.52845,0.5288,200600000.0
2009-01-22 18:29:00,0.5287,0.5294,0.5283,0.5294,257200000.0
2009-01-22 18:30:00,0.52925,0.52925,0.5287,0.5287,280800000.0
2009-01-22 18:31:00,0.52875,0.52875,0.52775,0.5279,327000000.0
2009-01-22 18:32:00,0.52785,0.52805,0.5276,0.52795,250600000.0
2009-01-22 18:33:00,0.52795,0.52795,0.52745,0.52745,123800000.0
2009-01-22 18:34:00,0.52755,0.5276,0.5269,0.52755,191600000.0
2009-01-22 18:35:00,0.52755,0.52795,0.52745,0.52745,97800000.0
2009-01-22 18:36:00,0.52745,0.52755,0.52695,0.52745,166600000.0
2009-01-22 18:37:00,0.52745,0.52745,0.5263,0.52675,191400000.0
2009-01-22 18:38:00,0.52675,0.52675,0.52635,0.52655,135200000.0
2009-01-22 18:39:00,0.5267,0.5267,0.52645,0.52645,90800000.0
2009-01-22 18:40:00,0.52645,0.5265,0.52595,0.5264,250200000.0
2009-01-22 18:41:00,0.52615,0.5265,0.52615,0.5265,29600000.0
2009-01-22 18:42:00,0.5265,0.5266,0.5265,0.5265,24200000.0
2009-01-22 18:43:00,0.52645,0.52645,0.52535,0.5257,154600000.0
2009-01-22 18:44:00,0.5257,0.52585,0.5256,0.5258,47400000.0
2009-01-22 18:45:00,0.5257,0.52595,0.5257,0.52595,74400000.0
2009-01-22 18:46:00,0.5259,0.52635,0.5258,0.52615,87400000.0
2009-01-22 18:47:00,0.52615,0.52615,0.52615,0.52615,51200000.0
2009-01-22 18:48:00,0.52605,0.52605,0.52555,0.52605,79600000.0
2009-01-22 18:49:00,0.52615,0.5267,0.52605,0.52605,118200000.0
2009-01-22 18:50:00,0.52605,0.52625,0.526,0.52615,69800000.0
2009-01-22 18:51:00,0.52625,0.52635,0.5261,0.52635,62400000.0
2009-01-22 18:52:00,0.52635,0.52635,0.5261,0.5261,97400000.0
2009-01-22 18:53:00,0.5261,0.52625,0.5261,0.52625,18800000.0
2009-01-22 18:54:00,0.52625,0.52665,0.52625,0.52645,28800000.0
2009-01-22 18:55:00,0.52645,0.52655,0.5261,0.5261,76600000.0
2009-01-22 18:56:00,0.5261,0.52645,0.52555,0.52555,193600000.0
2009-01-22 18:57:00,0.52565,0.5261,0.52555,0.52595,154000000.0
2009-01-22 18:58:00,0.52595,0.52615,0.52595,0.52615,60600000.0
2009-01-22 18:59:00,0.52615,0.52675,0.52565,0.52605,213200000.0
2009-01-22 19:00:00,0.526,0.52625,0.52595,0.52625,79800000.0
2009-01-22 19:01:00,0.52625,0.52655,0.52625,0.52655,82200000.0
2009-01-22 19:02:00,0.52655,0.52765,0.52655,0.52695,194600000.0
2009-01-22 19:03:00,0.52695,0.5278,0.52675,0.5273,153600000.0
2009-01-22 19:04:00,0.52725,0.5274,0.52695,0.52695,93400000.0
2009-01-22 19:05:00,0.52695,0.52695,0.526,0.5261,121400000.0
2009-01-22 19:06:00,0.52575,0.52595,0.52545,0.52595,64000000.0
2009-01-22 19:07:00,0.52595,0.5261,0.5259,0.5259,32000000.0
2009-01-22 19:08:00,0.5259,0.5259,0.5255,0.5255,12800000.0
2009-01-22 19:09:00,0.5256,0.52585,0.5256,0.52585,34200000.0
2009-01-22 19:10:00,0.52595,0.52595,0.52595,0.52595,122399999.0
2009-01-22 19:11:00,0.52563,0.52578,0.52541,0.5257,56400001.0
2009-01-22 19:12:00,0.52595,0.52595,0.52595,0.52595,15400000.0
2009-01-22 19:13:00,0.52595,0.52595,0.52595,0.52595,77000000.0
2009-01-22 19:14:00,0.52595,0.52595,0.5259,0.52595,125800000.0
2009-01-22 19:15:00,0.52595,0.52595,0.52595,0.52595,62799999.0
2009-01-22 19:16:00,0.52625,0.5267,0.52625,0.52655,202999998.0
2009-01-22 19:17:00,0.52655,0.52695,0.52635,0.52645,123800000.0
2009-01-22 19:18:00,0.52665,0.52715,0.5264,0.5267,88200000.0
2009-01-22 19:19:00,0.5268,0.5268,0.5268,0.5268,6400000.0
2009-01-22 19:20:00,0.52675,0.5268,0.52675,0.5268,50400000.0
2009-01-22 19:21:00,0.5268,0.5268,0.52675,0.52675,30600000.0
2009-01-22 19:22:00,0.52675,0.5268,0.52675,0.5268,17400000.0
2009-01-22 19:23:00,0.5268,0.5268,0.5268,0.5268,12800000.0
2009-01-22 19:24:00,0.52645,0.52669,0.52631,0.52663,31800000.0
2009-01-22 19:25:00,0.5268,0.5268,0.52635,0.52635,75000000.0
2009-01-22 19:26:00,0.5265,0.5268,0.52645,0.52645,69000000.0
2009-01-22 19:27:00,0.52655,0.52655,0.52655,0.52655,32000000.0
2009-01-22 19:28:00,0.52655,0.52695,0.52655,0.52695,24800000.0
2009-01-22 19:29:00,0.52695,0.52735,0.52695,0.52715,68000000.0
2009-01-22 19:30:00,0.52715,0.52715,0.5258,0.5259,45400000.0
2009-01-22 19:31:00,0.5263,0.5266,0.5258,0.5262,170400000.0
2009-01-22 19:32:00,0.5262,0.52645,0.52585,0.52645,52600000.0
2009-01-22 19:33:00,0.52645,0.527,0.5258,0.52625,92200000.0
2009-01-22 19:34:00,0.52635,0.52695,0.52595,0.52605,225000000.0
2009-01-22 19:35:00,0.5262,0.5265,0.52585,0.5264,67400000.0
2009-01-22 19:36:00,0.5264,0.5269,0.5264,0.52675,14000000.0
2009-01-22 19:37:00,0.52675,0.5272,0.52675,0.527,49800000.0
2009-01-22 19:38:00,0.52695,0.52695,0.5263,0.5263,38600000.0
2009-01-22 19:39:00,0.5263,0.5265,0.5256,0.52575,48600000.0
2009-01-22 19:40:00,0.5259,0.52695,0.52585,0.52635,68000000.0
2009-01-22 19:41:00,0.52645,0.5266,0.52645,0.52645,39800000.0
2009-01-22 19:42:00,0.52645,0.527,0.52645,0.527,9200000.0
2009-01-22 19:43:00,0.52725,0.52725,0.52705,0.52725,97400001.0
2009-01-22 19:44:00,0.52725,0.52745,0.52715,0.52715,88400000.0
2009-01-22 19:45:00,0.52715,0.52715,0.52715,0.52715,12800000.0
2009-01-22 19:46:00,0.52715,0.52715,0.5271,0.5271,25600000.0
2009-01-22 19:47:00,0.5271,0.52755,0.527,0.52745,117800000.0
2009-01-22 19:48:00,0.52745,0.52795,0.527,0.5279,143400000.0
2009-01-22 19:49:00,0.52785,0.5286,0.5274,0.52745,257200000.0
2009-01-22 19:50:00,0.5275,0.52765,0.5275,0.5276,25600000.0
2009-01-22 19:51:00,0.52724,0.52744,0.52709,0.52744,163200000.0
2009-01-22 19:52:00,0.5277,0.5278,0.5277,0.5278,20800000.0
2009-01-22 19:53:00,0.52775,0.5278,0.5274,0.5274,27100000.0
2009-01-22 19:54:00,0.52735,0.52735,0.52715,0.52715,25600000.0
2009-01-22 19:55:00,0.5271,0.52725,0.52705,0.52705,98600000.0
2009-01-22 19:56:00,0.52715,0.52725,0.52685,0.52705,40600000.0
2009-01-22 19:57:00,0.52665,0.52705,0.52665,0.52675,87800000.0
2009-01-22 19:58:00,0.5268,0.5268,0.52625,0.52625,7400000.0
2009-01-22 19:59:00,0.5264,0.52655,0.5264,0.52655,37600000.0
2009-01-22 20:00:00,0.52645,0.52695,0.52645,0.52685,48600000.0
2009-01-22 20:01:00,0.52695,0.52715,0.52695,0.52695,42600000.0
2009-01-22 20:02:00,0.5269,0.5269,0.52675,0.52685,55400000.0
2009-01-22 20:03:00,0.52685,0.52685,0.52675,0.52685,32000000.0
2009-01-22 20:04:00,0.52705,0.52735,0.52705,0.52725,18600000.0
2009-01-22 20:05:00,0.5272,0.5272,0.527,0.527,12800000.0
2009-01-22 20:06:00,0.52664,0.52692,0.52645,0.52688,62800000.0
2009-01-22 20:07:00,0.52695,0.52695,0.52695,0.52695,6400000.0
2009-01-22 20:08:00,0.527,0.527,0.527,0.527,6400000.0
2009-01-22 20:09:00,0.52695,0.52715,0.5269,0.52705,68800000.0
2009-01-22 20:10:00,0.527,0.52705,0.527,0.52705,31600000.0
2009-01-22 20:11:00,0.52705,0.5271,0.52705,0.52705,25000000.0
2009-01-22 20:12:00,0.52656,0.52672,0.5263,0.52671,36600000.0
2009-01-22 20:13:00,0.52661,0.52683,0.52634,0.52673,112800000.0
2009-01-22 20:14:00,0.52705,0.52705,0.52695,0.52705,41200000.0
2009-01-22 20:15:00,0.52705,0.5271,0.52705,0.5271,22600000.0
2009-01-22 20:16:00,0.52715,0.52715,0.52705,0.52705,51200000.0
2009-01-22 20:17:00,0.52705,0.52705,0.52695,0.52705,38800000.0
2009-01-22 20:18:00,0.52705,0.52705,0.52705,0.52705,36000000.0
2009-01-22 20:19:00,0.52725,0.52725,0.52705,0.52705,51400000.0
2009-01-22 20:20:00,0.52705,0.52705,0.52685,0.52685,110200000.0
2009-01-22 20:21:00,0.52695,0.52695,0.5268,0.5268,91200000.0
2009-01-22 20:22:00,0.52665,0.52665,0.5257,0.52595,60400000.0
2009-01-22 20:23:00,0.52595,0.526,0.52545,0.52545,33200000.0
2009-01-22 20:24:00,0.52535,0.5259,0.52515,0.52555,82600000.0
2009-01-22 20:25:00,0.5257,0.5258,0.52555,0.52555,69000000.0
2009-01-22 20:26:00,0.52555,0.52555,0.52545,0.5255,68800000.0
2009-01-22 20:27:00,0.5255,0.5255,0.52545,0.52545,130800000.0
2009-01-22 20:28:00,0.52555,0.5263,0.52555,0.5263,74400000.0
2009-01-22 20:29:00,0.5264,0.5264,0.52585,0.5259,85600000.0
2009-01-22 20:30:00,0.5259,0.5259,0.5258,0.5258,36000000.0
2009-01-22 20:31:00,0.5258,0.5258,0.52565,0.5258,83000000.0
2009-01-22 20:32:00,0.52585,0.5259,0.52565,0.52565,29200000.0
2009-01-22 20:33:00,0.52565,0.52595,0.52565,0.5259,49600000.0
2009-01-22 20:34:00,0.52585,0.52605,0.52565,0.52605,24800000.0
2009-01-22 20:35:00,0.5261,0.52635,0.5261,0.52615,33400000.0
2009-01-22 20:36:00,0.5262,0.52635,0.5262,0.52625,67400000.0
2009-01-22 20:37:00,0.52625,0.52625,0.52595,0.52615,33400000.0
2009-01-22 20:38:00,0.5262,0.52655,0.5262,0.5265,24400000.0
2009-01-22 20:39:00,0.5262,0.5265,0.52615,0.5264,13600000.0
2009-01-22 20:40:00,0.5264,0.5264,0.526,0.526,20600000.0
2009-01-22 20:41:00,0.5263,0.5263,0.5261,0.5261,7000000.0
2009-01-22 20:42:00,0.5261,0.5263,0.5261,0.5263,33400000.0
2009-01-22 20:43:00,0.5263,0.5263,0.52615,0.52615,11600000.0
2009-01-22 20:44:00,0.52615,0.52635,0.52615,0.52635,235600000.0
2009-01-22 20:45:00,0.5264,0.5264,0.52575,0.52595,90600000.0
2009-01-22 20:46:00,0.52595,0.52645,0.52595,0.52625,47600000.0
2009-01-22 20:47:00,0.5262,0.52645,0.5261,0.52645,20000000.0
2009-01-22 20:48:00,0.5264,0.52665,0.52625,0.52665,62600000.0
2009-01-22 20:49:00,0.5268,0.52705,0.52625,0.52635,111000000.0
2009-01-22 20:50:00,0.5265,0.5266,0.52645,0.52655,141800000.0
2009-01-22 20:51:00,0.52655,0.52665,0.52645,0.52665,59600000.0
2009-01-22 20:52:00,0.52665,0.52665,0.52645,0.52645,132600000.0
2009-01-22 20:53:00,0.52645,0.52675,0.52645,0.5267,38400000.0
2009-01-22 20:54:00,0.52675,0.52695,0.52675,0.52695,38600000.0
2009-01-22 20:55:00,0.52695,0.52695,0.52655,0.5266,25800000.0
2009-01-22 20:56:00,0.5266,0.5268,0.5266,0.5268,28800000.0
2009-01-22 20:57:00,0.52695,0.52695,0.52695,0.52695,6200000.0
2009-01-22 20:58:00,0.52705,0.5272,0.52705,0.5272,24400000.0
2009-01-22 20:59:00,0.5273,0.52735,0.5273,0.52735,43600000.0
2009-01-22 21:00:00,0.52687,0.52739,0.52687,0.52739,31200000.0
2009-01-22 21:01:00,0.52741,0.52741,0.5268,0.5268,66000000.0
2009-01-22 21:02:00,0.52735,0.5282,0.52735,0.5281,99200000.0
2009-01-22 21:03:00,0.52825,0.5288,0.52825,0.52865,193000000.0
2009-01-22 21:04:00,0.5286,0.52915,0.52855,0.52905,84000000.0
2009-01-22 21:05:00,0.5291,0.53055,0.52895,0.52895,50600000.0
2009-01-22 21:06:00,0.52895,0.52895,0.52835,0.52875,37000000.0
2009-01-22 21:07:00,0.52875,0.52895,0.5284,0.52895,15400000.0
2009-01-22 21:08:00,0.5288,0.5295,0.52865,0.5292,89400000.0
2009-01-22 21:09:00,0.5292,0.52935,0.529,0.52935,38400000.0
2009-01-22 21:10:00,0.52935,0.52935,0.52935,0.52935,18000000.0
2009-01-22 21:11:00,0.52888,0.52911,0.52856,0.52907,56800000.0
2009-01-22 21:12:00,0.52935,0.52935,0.52885,0.52895,6000000.0
2009-01-22 21:13:00,0.52895,0.52945,0.5288,0.52935,48800000.0
2009-01-22 21:14:00,0.52945,0.52945,0.52945,0.52945,3000000.0
2009-01-22 21:15:00,0.52945,0.52945,0.52945,0.52945,6000000.0
2009-01-22 21:16:00,0.5294,0.5298,0.5286,0.5289,43200000.0
2009-01-22 21:17:00,0.5289,0.5291,0.5289,0.5291,31400000.0
2009-01-22 21:18:00,0.5291,0.5291,0.529,0.529,2000000.0
2009-01-22 21:19:00,0.52915,0.52945,0.52915,0.52945,30200000.0
2009-01-22 21:20:00,0.52945,0.52955,0.52895,0.5291,38200000.0
2009-01-22 21:21:00,0.52905,0.52915,0.529,0.529,27200000.0
2009-01-22 21:22:00,0.529,0.529,0.52805,0.5284,65400000.0
2009-01-22 21:23:00,0.5284,0.5291,0.52835,0.52895,39200000.0
2009-01-22 21:24:00,0.52915,0.52915,0.52895,0.5291,27600000.0
2009-01-22 21:25:00,0.5291,0.5291,0.52885,0.52905,47200000.0
2009-01-22 21:26:00,0.5291,0.5291,0.5291,0.5291,1000000.0
2009-01-22 21:27:00,0.52915,0.5296,0.5281,0.52825,134000000.0
2009-01-22 21:28:00,0.52835,0.52865,0.52835,0.52865,15400000.0
2009-01-22 21:29:00,0.52865,0.5292,0.52865,0.5292,32400000.0
2009-01-22 21:30:00,0.5292,0.52985,0.52885,0.52945,106800000.0
2009-01-22 21:31:00,0.52945,0.53125,0.52945,0.53045,164200000.0
2009-01-22 21:32:00,0.53045,0.53045,0.5287,0.52945,253600000.0
2009-01-22 21:33:00,0.52945,0.52995,0.52945,0.52945,83400000.0
2009-01-22 21:34:00,0.52945,0.52945,0.52925,0.52925,63600000.0
2009-01-22 21:35:00,0.52925,0.5294,0.52925,0.5293,31000000.0
2009-01-22 21:36:00,0.5293,0.5293,0.52925,0.52925,16600000.0
2009-01-22 21:37:00,0.52925,0.52945,0.52925,0.5293,44400000.0
2009-01-22 21:38:00,0.52945,0.53005,0.52945,0.52975,17000000.0
2009-01-22 21:39:00,0.52975,0.52995,0.5296,0.52965,68600000.0
2009-01-22 21:40:00,0.52965,0.52965,0.52965,0.52965,6000000.0
2009-01-22 21:41:00,0.52985,0.5299,0.5295,0.5295,13400000.0
2009-01-22 21:42:00,0.5296,0.5296,0.5296,0.5296,6200000.0
2009-01-22 21:43:00,0.5296,0.5298,0.5296,0.5298,12000000.0
2009-01-22 21:44:00,0.5296,0.5296,0.52925,0.52925,18400000.0
2009-01-22 21:45:00,0.5294,0.5294,0.5283,0.5283,79800000.0
2009-01-22 21:46:00,0.5286,0.52905,0.5283,0.52865,44200000.0
2009-01-22 21:47:00,0.52865,0.5289,0.5282,0.52865,81600000.0
2009-01-22 21:48:00,0.52865,0.52865,0.52805,0.5282,53800000.0
2009-01-22 21:49:00,0.52825,0.52865,0.52805,0.52845,73000000.0
2009-01-22 21:50:00,0.52845,0.52845,0.52715,0.52765,148200000.0
2009-01-22 21:51:00,0.52765,0.52795,0.52765,0.52765,42600000.0
2009-01-22 21:52:00,0.5277,0.52795,0.52765,0.52795,57800000.0
2009-01-22 21:53:00,0.52795,0.52845,0.52795,0.52845,93800000.0
2009-01-22 21:54:00,0.52845,0.5289,0.52835,0.5285,86400000.0
2009-01-22 21:55:00,0.52875,0.5289,0.5282,0.5282,88400000.0
2009-01-22 21:56:00,0.52825,0.5283,0.5282,0.5283,76600000.0
2009-01-22 21:57:00,0.5283,0.5284,0.5282,0.5282,64200000.0
2009-01-22 21:58:00,0.52825,0.52845,0.52825,0.52845,54400000.0
2009-01-22 21:59:00,0.52845,0.52875,0.52845,0.52875,39200000.0
2009-01-22 22:00:00,0.52875,0.52875,0.52865,0.52865,14200000.0
2009-01-22 22:01:00,0.52865,0.52895,0.52845,0.52895,45400000.0
2009-01-22 22:02:00,0.52895,0.52895,0.52885,0.52885,19600000.0
2009-01-22 22:03:00,0.52895,0.52895,0.5283,0.5283,93000000.0
2009-01-22 22:04:00,0.52845,0.5288,0.5278,0.52815,100200000.0
2009-01-22 22:05:00,0.5283,0.52845,0.52805,0.52845,95800000.0
2009-01-22 22:06:00,0.52835,0.52855,0.528,0.5282,123600000.0
2009-01-22 22:07:00,0.52825,0.52835,0.5282,0.5282,29000000.0
2009-01-22 22:08:00,0.52835,0.52835,0.52805,0.52805,9000000.0
2009-01-22 22:09:00,0.52815,0.52845,0.5278,0.52815,72800000.0
2009-01-22 22:10:00,0.5282,0.52825,0.52815,0.52815,35200000.0
2009-01-22 22:11:00,0.52825,0.52845,0.528,0.528,113400000.0
2009-01-22 22:12:00,0.528,0.528,0.5274,0.52785,93400000.0
2009-01-22 22:13:00,0.52795,0.52845,0.52795,0.52845,71400000.0
2009-01-22 22:14:00,0.52845,0.52845,0.5275,0.5275,110800000.0
2009-01-22 22:15:00,0.5275,0.52785,0.52725,0.52755,59600000.0
2009-01-22 22:16:00,0.5278,0.52785,0.52715,0.52715,89800000.0
2009-01-22 22:17:00,0.52705,0.52745,0.52585,0.52745,199000000.0
2009-01-22 22:18:00,0.52755,0.52755,0.5265,0.5265,76200000.0
2009-01-22 22:19:00,0.52665,0.52695,0.52665,0.52665,30400000.0
2009-01-22 22:20:00,0.52665,0.527,0.52585,0.527,110200000.0
2009-01-22 22:21:00,0.52695,0.52695,0.52615,0.5265,137000000.0
2009-01-22 22:22:00,0.5265,0.527,0.5265,0.527,32000000.0
2009-01-22 22:23:00,0.52705,0.5271,0.52655,0.52685,28400000.0
2009-01-22 22:24:00,0.52685,0.5271,0.52605,0.5265,85600000.0
2009-01-22 22:25:00,0.5269,0.52725,0.52655,0.52695,71800000.0
2009-01-22 22:26:00,0.5272,0.5275,0.52695,0.527,53000000.0
2009-01-22 22:27:00,0.52695,0.5279,0.52695,0.5279,116800000.0
2009-01-22 22:28:00,0.528,0.5281,0.52745,0.5281,69200000.0
2009-01-22 22:29:00,0.5281,0.5281,0.52765,0.528,25800000.0
2009-01-22 22:30:00,0.52795,0.52795,0.5275,0.5276,43600000.0
2009-01-22 22:31:00,0.52755,0.52755,0.52665,0.527,69600000.0
2009-01-22 22:32:00,0.52715,0.52715,0.52705,0.5271,36200000.0
2009-01-22 22:33:00,0.52669,0.52698,0.52667,0.52674,69200000.0
2009-01-22 22:34:00,0.5266,0.52684,0.5266,0.5268,33200000.0
2009-01-22 22:35:00,0.5271,0.5271,0.5271,0.5271,6000000.0
2009-01-22 22:36:00,0.5271,0.5271,0.52695,0.52695,21000000.0
2009-01-22 22:37:00,0.52695,0.52735,0.52695,0.52735,39800000.0
2009-01-22 22:38:00,0.52735,0.5274,0.5273,0.5273,36600000.0
2009-01-22 22:39:00,0.52745,0.52745,0.52745,0.52745,6000000.0
2009-01-22 22:40:00,0.52745,0.52775,0.52745,0.52775,80000000.0
2009-01-22 22:41:00,0.5278,0.52805,0.52775,0.52775,38800000.0
2009-01-22 22:42:00,0.52775,0.5286,0.52775,0.5285,73200000.0
2009-01-22 22:43:00,0.5284,0.5288,0.5282,0.5282,71600000.0
2009-01-22 22:44:00,0.52825,0.5284,0.5279,0.528,53800000.0
2009-01-22 22:45:00,0.528,0.52875,0.528,0.52835,40400000.0
2009-01-22 22:46:00,0.52845,0.52845,0.52845,0.52845,6200000.0
2009-01-22 22:47:00,0.52818,0.52838,0.52818,0.52833,31200000.0
2009-01-22 22:48:00,0.5282,0.52833,0.5282,0.52833,48800000.0
2009-01-22 22:49:00,0.5283,0.5284,0.52811,0.52811,90000000.0
2009-01-22 22:50:00,0.52845,0.52845,0.52845,0.52845,6000000.0
2009-01-22 22:51:00,0.52835,0.52835,0.52835,0.52835,24000000.0
2009-01-22 22:52:00,0.5283,0.5283,0.52795,0.5282,54600000.0
2009-01-22 22:53:00,0.5282,0.52835,0.528,0.528,107600000.0
2009-01-22 22:54:00,0.528,0.528,0.52785,0.52785,43600000.0
2009-01-22 22:55:00,0.52785,0.5279,0.52765,0.52765,71000000.0
2009-01-22 22:56:00,0.5277,0.5278,0.5277,0.5277,35200000.0
2009-01-22 22:57:00,0.5277,0.5277,0.52725,0.5273,84200000.0
2009-01-22 22:58:00,0.52725,0.52745,0.52725,0.52745,25600000.0
2009-01-22 22:59:00,0.52745,0.52745,0.52745,0.52745,3000000.0
2009-01-22 23:00:00,0.52741,0.52766,0.52741,0.52766,3200000.0
2009-01-22 23:01:00,0.52745,0.52765,0.52745,0.52765,46000000.0
2009-01-22 23:02:00,0.5277,0.5277,0.5277,0.5277,6000000.0
2009-01-22 23:03:00,0.52775,0.52775,0.52765,0.52765,9400000.0
2009-01-22 23:04:00,0.52785,0.52795,0.5278,0.5278,55800000.0
2009-01-22 23:05:00,0.52775,0.52795,0.5277,0.52795,28800000.0
2009-01-22 23:06:00,0.52795,0.52805,0.5279,0.52795,31800000.0
2009-01-22 23:07:00,0.52795,0.52795,0.52795,0.52795,6000000.0
2009-01-22 23:08:00,0.52767,0.52785,0.52767,0.52777,87000000.0
2009-01-22 23:09:00,0.52795,0.528,0.52795,0.528,25800000.0
2009-01-22 23:10:00,0.528,0.528,0.52795,0.52795,15600000.0
2009-01-22 23:11:00,0.5276,0.52786,0.52751,0.52765,34400000.0
2009-01-22 23:12:00,0.52795,0.52795,0.52795,0.52795,3000000.0
2009-01-22 23:13:00,0.52772,0.5278,0.52763,0.52772,15000000.0
2009-01-22 23:14:00,0.52785,0.52785,0.52765,0.52765,32600000.0
2009-01-22 23:15:00,0.52785,0.5279,0.52785,0.5279,7000000.0
2009-01-22 23:16:00,0.5279,0.5279,0.52765,0.52765,15400000.0
2009-01-22 23:17:00,0.52741,0.52756,0.52739,0.52755,17800000.0
2009-01-22 23:18:00,0.52756,0.52763,0.52742,0.52762,17000000.0
2009-01-22 23:19:00,0.52765,0.52765,0.5275,0.52755,48000000.0
2009-01-22 23:20:00,0.5273,0.52787,0.52704,0.52704,121000000.0
2009-01-22 23:21:00,0.52755,0.52755,0.5275,0.5275,12200000.0
2009-01-22 23:22:00,0.5275,0.52775,0.5275,0.5275,102400000.0
2009-01-22 23:23:00,0.5275,0.52765,0.52745,0.52745,51800000.0
2009-01-22 23:24:00,0.52745,0.5275,0.5273,0.5275,125400000.0
2009-01-22 23:25:00,0.5275,0.5275,0.5274,0.5274,30600000.0
2009-01-22 23:26:00,0.52716,0.52729,0.52696,0.5272,25600000.0
2009-01-22 23:27:00,0.5274,0.52775,0.5274,0.52745,34200000.0
2009-01-22 23:28:00,0.52724,0.52733,0.52724,0.52728,165200000.0
2009-01-22 23:29:00,0.52755,0.52755,0.5275,0.52755,45000000.0
2009-01-22 23:30:00,0.52723,0.52735,0.52696,0.5273,41800000.0
2009-01-22 23:31:00,0.52755,0.52755,0.52755,0.52755,9000000.0
2009-01-22 23:32:00,0.52725,0.52743,0.52725,0.52743,12400000.0
2009-01-22 23:33:00,0.52755,0.52755,0.52745,0.52755,75600000.0
2009-01-22 23:34:00,0.5276,0.52785,0.52755,0.52785,23200000.0
2009-01-22 23:35:00,0.5279,0.5279,0.5276,0.5276,19300000.0
2009-01-22 23:36:00,0.5278,0.5279,0.5278,0.52785,7900000.0
2009-01-22 23:37:00,0.52775,0.5279,0.52775,0.5279,21800000.0
2009-01-22 23:38:00,0.52785,0.5279,0.5276,0.5279,51400000.0
2009-01-22 23:39:00,0.52785,0.5279,0.52785,0.5279,18800000.0
2009-01-22 23:40:00,0.5279,0.5281,0.5278,0.52795,40400000.0
2009-01-22 23:41:00,0.52795,0.52795,0.52675,0.5269,115800000.0
2009-01-22 23:42:00,0.5269,0.5271,0.5269,0.5271,13400000.0
2009-01-22 23:43:00,0.52687,0.52691,0.52677,0.52691,78200000.0
2009-01-22 23:44:00,0.52686,0.52686,0.52653,0.52676,65800000.0
2009-01-22 23:45:00,0.52692,0.52707,0.52673,0.52678,64800000.0
2009-01-22 23:46:00,0.5271,0.5271,0.5269,0.5269,10800000.0
2009-01-22 23:47:00,0.5269,0.52695,0.5269,0.52695,18000000.0
2009-01-22 23:48:00,0.52695,0.52705,0.52655,0.52655,53400000.0
2009-01-22 23:49:00,0.5268,0.527,0.52615,0.5264,120000000.0
2009-01-22 23:50:00,0.52645,0.5265,0.5263,0.5263,73200000.0
2009-01-22 23:51:00,0.5263,0.5263,0.5261,0.5262,20400000.0
2009-01-22 23:52:00,0.5262,0.52635,0.52595,0.5261,37600000.0
2009-01-22 23:53:00,0.52635,0.52635,0.526,0.5261,21400000.0
2009-01-22 23:54:00,0.5261,0.5261,0.526,0.526,8800000.0
2009-01-22 23:55:00,0.5261,0.5264,0.5261,0.5264,99200000.0
2009-01-22 23:56:00,0.5263,0.5267,0.5262,0.52625,90800000.0
2009-01-22 23:57:00,0.5264,0.5264,0.5262,0.52625,58000000.0
2009-01-22 23:58:00,0.5262,0.5262,0.5262,0.5262,31000000.0
2009-01-22 23:59:00,0.5262,0.5262,0.5262,0.5262,11000000.0
2009-01-23 00:00:00,0.52576,0.52629,0.52556,0.52572,79600000.0
2009-01-23 00:01:00,0.52571,0.52579,0.5256,0.52566,31000000.0
2009-01-23 00:02:00,0.52566,0.52602,0.52566,0.52576,31600000.0
2009-01-23 00:03:00,0.52582,0.52615,0.52568,0.52568,21400000.0
2009-01-23 00:04:00,0.52595,0.52615,0.52595,0.52595,36000000.0
2009-01-23 00:05:00,0.52595,0.52605,0.5252,0.5252,124400000.0
2009-01-23 00:06:00,0.5251,0.52565,0.5251,0.52545,103200000.0
2009-01-23 00:07:00,0.52555,0.52555,0.52515,0.52525,53800000.0
2009-01-23 00:08:00,0.52535,0.52565,0.52525,0.5256,55200000.0
2009-01-23 00:09:00,0.5256,0.5258,0.5255,0.5255,131200000.0
2009-01-23 00:10:00,0.5255,0.5259,0.5255,0.5259,91200000.0
2009-01-23 00:11:00,0.52585,0.52605,0.52555,0.52555,70800000.0
2009-01-23 00:12:00,0.52535,0.52555,0.52535,0.52545,78800000.0
2009-01-23 00:13:00,0.52555,0.52575,0.52555,0.52575,13200000.0
2009-01-23 00:14:00,0.52565,0.52575,0.52555,0.52555,34200000.0
2009-01-23 00:15:00,0.5256,0.52565,0.5256,0.52565,19200000.0
2009-01-23 00:16:00,0.52565,0.5257,0.52555,0.52565,33600000.0
2009-01-23 00:17:00,0.52575,0.52575,0.52575,0.52575,8000000.0
2009-01-23 00:18:00,0.52553,0.52556,0.5254,0.5254,26600000.0
2009-01-23 00:19:00,0.52585,0.52585,0.5258,0.5258,4800000.0
2009-01-23 00:20:00,0.52585,0.52585,0.52585,0.52585,3200000.0
2009-01-23 00:21:00,0.52585,0.52585,0.52565,0.52575,19200000.0
2009-01-23 00:22:00,0.5258,0.5258,0.5256,0.5256,11200000.0
2009-01-23 00:23:00,0.52555,0.52555,0.52555,0.52555,20000000.0
2009-01-23 00:24:00,0.5256,0.52565,0.52555,0.52565,61000001.0
2009-01-23 00:25:00,0.52534,0.52536,0.52506,0.52506,18200000.0
2009-01-23 00:26:00,0.52565,0.52565,0.5256,0.5256,20400000.0
2009-01-23 00:27:00,0.52565,0.5259,0.52565,0.52585,10200000.0
2009-01-23 00:28:00,0.5259,0.5259,0.5259,0.5259,1000000.0
2009-01-23 00:29:00,0.5259,0.5261,0.52555,0.5261,39400000.0
2009-01-23 00:30:00,0.52625,0.52625,0.52605,0.52605,31200000.0
2009-01-23 00:31:00,0.52625,0.5267,0.52625,0.52645,85000000.0
2009-01-23 00:32:00,0.5265,0.52665,0.52645,0.52655,146400000.0
2009-01-23 00:33:00,0.52645,0.52665,0.52635,0.5266,133399999.0
2009-01-23 00:34:00,0.52665,0.527,0.52665,0.52695,69200000.0
2009-01-23 00:35:00,0.5273,0.5275,0.5273,0.5273,78000000.0
2009-01-23 00:36:00,0.5274,0.5284,0.5274,0.52785,53400000.0
2009-01-23 00:37:00,0.5275,0.5276,0.52695,0.52695,77000001.0
2009-01-23 00:38:00,0.5269,0.5271,0.52665,0.5271,70000000.0
2009-01-23 00:39:00,0.5271,0.5271,0.5268,0.5268,87600000.0
2009-01-23 00:40:00,0.5268,0.52685,0.52625,0.52625,110800000.0
2009-01-23 00:41:00,0.5265,0.52665,0.5261,0.52665,92200000.0
2009-01-23 00:42:00,0.52665,0.52675,0.5262,0.52645,111600000.0
2009-01-23 00:43:00,0.52645,0.52645,0.5264,0.5264,20800000.0
2009-01-23 00:44:00,0.5264,0.5264,0.52625,0.52625,14400000.0
2009-01-23 00:45:00,0.52615,0.52615,0.5261,0.5261,24000000.0
2009-01-23 00:46:00,0.52605,0.52625,0.52585,0.5261,52800001.0
2009-01-23 00:47:00,0.5261,0.5263,0.5261,0.5263,24200000.0
2009-01-23 00:48:00,0.5263,0.5263,0.52605,0.52625,42800000.0
2009-01-23 00:49:00,0.5261,0.5261,0.526,0.526,39200000.0
2009-01-23 00:50:00,0.52595,0.526,0.5256,0.52575,114400000.0
2009-01-23 00:51:00,0.52575,0.5258,0.52575,0.5258,18000000.0
2009-01-23 00:52:00,0.5257,0.5257,0.5257,0.5257,6000000.0
2009-01-23 00:53:00,0.52565,0.52595,0.52565,0.52595,29400000.0
2009-01-23 00:54:00,0.526,0.52605,0.52595,0.52595,28000000.0
2009-01-23 00:55:00,0.526,0.52625,0.52595,0.5262,69600000.0
2009-01-23 00:56:00,0.52625,0.52645,0.52625,0.5264,22800000.0
2009-01-23 00:57:00,0.52645,0.5273,0.52645,0.52695,62600000.0
2009-01-23 00:58:00,0.52705,0.52705,0.52695,0.527,39600000.0
2009-01-23 00:59:00,0.527,0.527,0.5269,0.5269,9600000.0
2009-01-23 01:00:00,0.5269,0.5269,0.5263,0.5263,70800000.0
2009-01-23 01:01:00,0.5263,0.5263,0.526,0.526,65600000.0
2009-01-23 01:02:00,0.526,0.52635,0.526,0.52635,40400000.0
2009-01-23 01:03:00,0.52635,0.52635,0.526,0.526,18600000.0
2009-01-23 01:04:00,0.52615,0.52615,0.52595,0.52615,57400000.0
2009-01-23 01:05:00,0.52615,0.52705,0.5261,0.5263,7600000.0
2009-01-23 01:06:00,0.5263,0.5265,0.52605,0.5262,21600000.0
2009-01-23 01:07:00,0.5263,0.5265,0.5263,0.52635,73200001.0
2009-01-23 01:08:00,0.5264,0.5264,0.526,0.526,17400000.0
2009-01-23 01:09:00,0.52605,0.52605,0.52605,0.52605,7600000.0
2009-01-23 01:10:00,0.52605,0.5261,0.5259,0.5261,16800000.0
2009-01-23 01:11:00,0.52605,0.52605,0.5256,0.5259,24200000.0
2009-01-23 01:12:00,0.52605,0.5262,0.52605,0.5262,18200000.0
2009-01-23 01:13:00,0.5263,0.5265,0.5262,0.5263,28000000.0
2009-01-23 01:14:00,0.5261,0.5263,0.52595,0.52625,46800000.0
2009-01-23 01:15:00,0.52619,0.52631,0.52584,0.52631,161200002.0
2009-01-23 01:16:00,0.5264,0.5265,0.5264,0.52645,7000000.0
2009-01-23 01:17:00,0.5264,0.5265,0.5262,0.5265,85600000.0
2009-01-23 01:18:00,0.52622,0.52632,0.52609,0.52611,109600000.0
2009-01-23 01:19:00,0.5266,0.5266,0.5266,0.5266,1600000.0
2009-01-23 01:20:00,0.5264,0.5264,0.52605,0.52605,51999999.0
2009-01-23 01:21:00,0.52625,0.5269,0.52625,0.5268,93400000.0
2009-01-23 01:22:00,0.52665,0.52695,0.52665,0.5267,108000000.0
2009-01-23 01:23:00,0.52665,0.527,0.52665,0.527,39200000.0
2009-01-23 01:24:00,0.5271,0.52725,0.527,0.5271,84399999.0
2009-01-23 01:25:00,0.52715,0.52715,0.52705,0.5271,32800000.0
2009-01-23 01:26:00,0.5271,0.5272,0.52665,0.5267,180600000.0
2009-01-23 01:27:00,0.52695,0.52705,0.5265,0.5269,49200000.0
2009-01-23 01:28:00,0.52695,0.52705,0.5266,0.52695,80800000.0
2009-01-23 01:29:00,0.52685,0.52695,0.52675,0.52695,45600000.0
2009-01-23 01:30:00,0.5265,0.52713,0.52634,0.52713,182400000.0
2009-01-23 01:31:00,0.5269,0.5269,0.5269,0.5269,4000000.0
2009-01-23 01:32:00,0.52695,0.52695,0.52655,0.52655,20400000.0
2009-01-23 01:33:00,0.52655,0.52655,0.52645,0.52655,24000000.0
2009-01-23 01:34:00,0.52655,0.52655,0.5265,0.5265,17600000.0
2009-01-23 01:35:00,0.52465,0.52645,0.52465,0.52645,20200000.0
2009-01-23 01:36:00,0.52645,0.52645,0.5262,0.52645,25700000.0
2009-01-23 01:37:00,0.52665,0.52665,0.52645,0.52645,42599999.0
2009-01-23 01:38:00,0.52655,0.52665,0.52645,0.52655,104999997.0
2009-01-23 01:39:00,0.52645,0.52655,0.52645,0.52655,21599999.0
2009-01-23 01:40:00,0.5266,0.52665,0.5266,0.52665,12000000.0
2009-01-23 01:41:00,0.52665,0.52675,0.52655,0.52675,74400000.0
2009-01-23 01:42:00,0.52655,0.52665,0.52635,0.5266,134399995.0
2009-01-23 01:43:00,0.52655,0.52685,0.52655,0.52685,105799997.0
2009-01-23 01:44:00,0.52685,0.52685,0.5268,0.52685,9400000.0
2009-01-23 01:45:00,0.5269,0.527,0.52685,0.527,52000000.0
2009-01-23 01:46:00,0.5269,0.5273,0.5269,0.5273,87599998.0
2009-01-23 01:47:00,0.5273,0.5273,0.52725,0.52725,35799999.0
2009-01-23 01:48:00,0.52725,0.52725,0.527,0.5271,52400000.0
2009-01-23 01:49:00,0.52705,0.52705,0.5268,0.527,46800000.0
2009-01-23 01:50:00,0.5271,0.5271,0.52705,0.52705,9600000.0
2009-01-23 01:51:00,0.52705,0.52715,0.527,0.52715,32000000.0
2009-01-23 01:52:00,0.52666,0.52693,0.52665,0.52665,38600000.0
2009-01-23 01:53:00,0.5272,0.5274,0.5272,0.52735,59000000.0
2009-01-23 01:54:00,0.52683,0.52707,0.52668,0.52707,32400000.0
2009-01-23 01:55:00,0.52712,0.5272,0.52697,0.5272,79800000.0
2009-01-23 01:56:00,0.52714,0.52724,0.52693,0.52697,54800000.0
2009-01-23 01:57:00,0.52735,0.52735,0.52735,0.52735,1600000.0
2009-01-23 01:58:00,0.52725,0.52725,0.52725,0.52725,4600000.0
2009-01-23 01:59:00,0.52735,0.52735,0.52735,0.52735,1600000.0
2009-01-23 02:00:00,0.52735,0.52735,0.52715,0.52715,25400000.0
2009-01-23 02:01:00,0.52715,0.5272,0.52715,0.5272,9400000.0
2009-01-23 02:02:00,0.52715,0.5272,0.5271,0.5272,37800000.0
2009-01-23 02:03:00,0.52715,0.52735,0.52715,0.52735,7800000.0
2009-01-23 02:04:00,0.52735,0.52735,0.52735,0.52735,12800000.0
2009-01-23 02:05:00,0.52735,0.52735,0.52695,0.52705,26600000.0
2009-01-23 02:06:00,0.5271,0.5271,0.52705,0.52705,9400000.0
2009-01-23 02:07:00,0.5271,0.5271,0.5271,0.5271,9600000.0
2009-01-23 02:08:00,0.52705,0.5272,0.52705,0.52715,14000000.0
2009-01-23 02:09:00,0.5272,0.5272,0.5272,0.5272,9600000.0
2009-01-23 02:10:00,0.5274,0.5275,0.5271,0.52735,22800000.0
2009-01-23 02:11:00,0.52725,0.52725,0.5272,0.5272,14400000.0
2009-01-23 02:12:00,0.52691,0.52694,0.52664,0.52691,53200000.0
2009-01-23 02:13:00,0.52715,0.52715,0.52715,0.52715,9200000.0
2009-01-23 02:14:00,0.52715,0.52725,0.52715,0.52725,24200000.0
2009-01-23 02:15:00,0.52725,0.52745,0.5272,0.52745,70400000.0
2009-01-23 02:16:00,0.5274,0.5278,0.5274,0.52765,92200000.0
2009-01-23 02:17:00,0.52765,0.528,0.52765,0.528,80000000.0
2009-01-23 02:18:00,0.528,0.528,0.52755,0.5276,88400000.0
2009-01-23 02:19:00,0.52765,0.52765,0.52755,0.52755,104200000.0
2009-01-23 02:20:00,0.52755,0.52765,0.52745,0.52765,65600001.0
2009-01-23 02:21:00,0.5277,0.5284,0.5277,0.5284,44000000.0
2009-01-23 02:22:00,0.5285,0.5285,0.5282,0.5282,33000000.0
2009-01-23 02:23:00,0.5282,0.5282,0.5282,0.5282,2200000.0
2009-01-23 02:24:00,0.5282,0.5282,0.5282,0.5282,2200000.0
2009-01-23 02:25:00,0.52815,0.5282,0.52815,0.5282,26400000.0
2009-01-23 02:26:00,0.5282,0.5285,0.52815,0.5282,81600000.0
2009-01-23 02:27:00,0.5282,0.5282,0.528,0.528,65400000.0
2009-01-23 02:28:00,0.528,0.52815,0.528,0.528,26000000.0
2009-01-23 02:29:00,0.52815,0.5284,0.5281,0.5284,107600000.0
2009-01-23 02:30:00,0.5282,0.5285,0.5281,0.5281,58200000.0
2009-01-23 02:31:00,0.5282,0.52845,0.5282,0.52845,14600000.0
2009-01-23 02:32:00,0.52845,0.52845,0.52825,0.52825,25600000.0
2009-01-23 02:33:00,0.52845,0.52845,0.52795,0.528,91600000.0
2009-01-23 02:34:00,0.528,0.528,0.52755,0.52775,175000000.0
2009-01-23 02:35:00,0.52775,0.52775,0.52755,0.52765,136200000.0
2009-01-23 02:36:00,0.52765,0.52805,0.52765,0.528,106200000.0
2009-01-23 02:37:00,0.528,0.528,0.52765,0.5277,36400000.0
2009-01-23 02:38:00,0.5278,0.5278,0.52755,0.5278,147000000.0
2009-01-23 02:39:00,0.5278,0.5278,0.5275,0.5275,107200000.0
2009-01-23 02:40:00,0.5276,0.5276,0.52735,0.52745,94200000.0
2009-01-23 02:41:00,0.5274,0.5274,0.52675,0.527,85600000.0
2009-01-23 02:42:00,0.5271,0.5271,0.527,0.5271,14200000.0
2009-01-23 02:43:00,0.52669,0.5271,0.52662,0.52664,65400000.0
2009-01-23 02:44:00,0.52715,0.52745,0.5271,0.5271,107800000.0
2009-01-23 02:45:00,0.52705,0.5271,0.527,0.5271,41200000.0
2009-01-23 02:46:00,0.5271,0.5271,0.52705,0.52705,14400000.0
2009-01-23 02:47:00,0.52656,0.52687,0.52656,0.52668,71400000.0
2009-01-23 02:48:00,0.52705,0.52725,0.52705,0.5271,55200000.0
2009-01-23 02:49:00,0.5271,0.5271,0.52705,0.5271,33600000.0
2009-01-23 02:50:00,0.52725,0.52725,0.5272,0.52725,21600000.0
2009-01-23 02:51:00,0.52725,0.52725,0.52725,0.52725,9600000.0
2009-01-23 02:52:00,0.52725,0.52725,0.5271,0.52715,92800000.0
2009-01-23 02:53:00,0.52715,0.52735,0.52715,0.52735,38200000.0
2009-01-23 02:54:00,0.52735,0.52765,0.52735,0.5276,19200000.0
2009-01-23 02:55:00,0.52765,0.52795,0.52755,0.52795,156600000.0
2009-01-23 02:56:00,0.52795,0.52795,0.52795,0.52795,12000000.0
2009-01-23 02:57:00,0.528,0.52835,0.5278,0.52785,299000001.0
2009-01-23 02:58:00,0.52795,0.52795,0.52785,0.52795,49400001.0
2009-01-23 02:59:00,0.528,0.5281,0.52795,0.5281,49400000.0
2009-01-23 03:00:00,0.52805,0.52805,0.528,0.528,33000000.0
2009-01-23 03:01:00,0.528,0.528,0.52785,0.5279,55800000.0
2009-01-23 03:02:00,0.528,0.528,0.528,0.528,6000000.0
2009-01-23 03:03:00,0.528,0.528,0.528,0.528,9000000.0
2009-01-23 03:04:00,0.528,0.528,0.5279,0.528,15000000.0
2009-01-23 03:05:00,0.52795,0.528,0.52785,0.52795,73800001.0
2009-01-23 03:06:00,0.52795,0.52795,0.52775,0.5279,121399998.0
2009-01-23 03:07:00,0.52795,0.52795,0.5278,0.5278,26000000.0
2009-01-23 03:08:00,0.52775,0.52795,0.5277,0.5277,41000000.0
2009-01-23 03:09:00,0.5276,0.528,0.52755,0.528,228200000.0
2009-01-23 03:10:00,0.5279,0.5282,0.5279,0.5282,53800000.0
2009-01-23 03:11:00,0.5282,0.52835,0.5282,0.52835,38400000.0
2009-01-23 03:12:00,0.52845,0.5288,0.52845,0.52875,122200000.0
2009-01-23 03:13:00,0.5288,0.5295,0.5288,0.5295,144600000.0
2009-01-23 03:14:00,0.5295,0.53,0.5292,0.52965,257499999.0
2009-01-23 03:15:00,0.5298,0.5299,0.5289,0.52895,174800000.0
2009-01-23 03:16:00,0.5293,0.5296,0.5293,0.52945,71600000.0
2009-01-23 03:17:00,0.52945,0.52945,0.52945,0.52945,4400000.0
2009-01-23 03:18:00,0.52945,0.52945,0.5289,0.5289,113400000.0
2009-01-23 03:19:00,0.529,0.5292,0.529,0.5292,72400000.0
2009-01-23 03:20:00,0.52915,0.52945,0.5291,0.52925,130800000.0
2009-01-23 03:21:00,0.52925,0.52925,0.5291,0.5291,87800000.0
2009-01-23 03:22:00,0.5291,0.52925,0.5291,0.52925,62000000.0
2009-01-23 03:23:00,0.52925,0.52945,0.52925,0.52935,48200000.0
2009-01-23 03:24:00,0.52935,0.52935,0.52935,0.52935,36800000.0
2009-01-23 03:25:00,0.52904,0.52927,0.52881,0.5289,55600000.0
2009-01-23 03:26:00,0.5293,0.52935,0.5291,0.52915,98800000.0
2009-01-23 03:27:00,0.52915,0.52935,0.52915,0.52935,132800000.0
2009-01-23 03:28:00,0.52935,0.52935,0.5292,0.52935,18800000.0
2009-01-23 03:29:00,0.5293,0.52935,0.52915,0.52935,48800000.0
2009-01-23 03:30:00,0.52935,0.52935,0.52935,0.52935,11600000.0
2009-01-23 03:31:00,0.52935,0.52935,0.52935,0.52935,6800000.0
2009-01-23 03:32:00,0.52878,0.52919,0.52863,0.52882,59000000.0
2009-01-23 03:33:00,0.52935,0.52935,0.52935,0.52935,13600000.0
2009-01-23 03:34:00,0.52904,0.52927,0.52901,0.52913,37400000.0
2009-01-23 03:35:00,0.52907,0.5293,0.52907,0.5293,29400000.0
2009-01-23 03:36:00,0.52945,0.52985,0.52945,0.52985,66800000.0
2009-01-23 03:37:00,0.52985,0.52995,0.52955,0.52955,90600000.0
2009-01-23 03:38:00,0.52955,0.52985,0.52955,0.5298,61600000.0
2009-01-23 03:39:00,0.5298,0.5298,0.5297,0.5297,22000000.0
2009-01-23 03:40:00,0.5297,0.5298,0.5297,0.5297,27600000.0
2009-01-23 03:41:00,0.5297,0.5298,0.5297,0.52975,20400000.0
2009-01-23 03:42:00,0.5298,0.5298,0.5297,0.5297,8000000.0
2009-01-23 03:43:00,0.52975,0.52975,0.5294,0.52955,48200000.0
2009-01-23 03:44:00,0.52955,0.52955,0.52955,0.52955,16000000.0
2009-01-23 03:45:00,0.52955,0.52955,0.5294,0.5294,39000000.0
2009-01-23 03:46:00,0.5294,0.5294,0.5287,0.529,153200000.0
2009-01-23 03:47:00,0.529,0.529,0.529,0.529,5600000.0
2009-01-23 03:48:00,0.529,0.529,0.529,0.529,7600000.0
2009-01-23 03:49:00,0.529,0.52945,0.529,0.52945,39400000.0
2009-01-23 03:50:00,0.52945,0.5295,0.52945,0.5295,38000000.0
2009-01-23 03:51:00,0.5295,0.5295,0.52945,0.52945,12800000.0
2009-01-23 03:52:00,0.52945,0.52945,0.52905,0.52905,50600000.0
2009-01-23 03:53:00,0.52905,0.52905,0.52885,0.52885,25800000.0
2009-01-23 03:54:00,0.5289,0.52895,0.5289,0.52895,2000000.0
2009-01-23 03:55:00,0.52895,0.52905,0.52885,0.52885,16600000.0
2009-01-23 03:56:00,0.5288,0.5288,0.5284,0.52845,20900000.0
2009-01-23 03:57:00,0.52845,0.5285,0.5281,0.5285,87600001.0
2009-01-23 03:58:00,0.5284,0.5284,0.5283,0.52835,34400000.0
2009-01-23 03:59:00,0.5283,0.5283,0.5283,0.5283,4000000.0
2009-01-23 04:00:00,0.5283,0.5283,0.52825,0.52825,22400000.0
2009-01-23 04:01:00,0.5283,0.5283,0.5283,0.5283,6000000.0
2009-01-23 04:02:00,0.5283,0.5284,0.52825,0.52825,48200000.0
2009-01-23 04:03:00,0.5282,0.52825,0.5282,0.52825,13400000.0
2009-01-23 04:04:00,0.5282,0.5282,0.5278,0.528,24000000.0
2009-01-23 04:05:00,0.528,0.528,0.52775,0.52775,55800000.0
2009-01-23 04:06:00,0.52775,0.52775,0.52765,0.52765,11600000.0
2009-01-23 04:07:00,0.5276,0.5276,0.5275,0.5275,15200000.0
2009-01-23 04:08:00,0.52755,0.52805,0.5275,0.52805,28800000.0
2009-01-23 04:09:00,0.52805,0.52835,0.528,0.52835,36800000.0
2009-01-23 04:10:00,0.5282,0.52835,0.5281,0.52835,24000000.0
2009-01-23 04:11:00,0.52835,0.52845,0.52835,0.52845,8000000.0
2009-01-23 04:12:00,0.52835,0.52835,0.52835,0.52835,12000000.0
2009-01-23 04:13:00,0.52845,0.52845,0.52845,0.52845,2000000.0
2009-01-23 04:14:00,0.52855,0.52865,0.52825,0.5284,29000000.0
2009-01-23 04:15:00,0.52855,0.52905,0.52855,0.52875,55000000.0
2009-01-23 04:16:00,0.52875,0.5288,0.52875,0.5288,10000000.0
2009-01-23 04:17:00,0.5288,0.5288,0.52875,0.5288,12000000.0
2009-01-23 04:18:00,0.5288,0.5288,0.52825,0.52825,83400000.0
2009-01-23 04:19:00,0.52825,0.5283,0.5282,0.52825,12800000.0
2009-01-23 04:20:00,0.52825,0.52825,0.5282,0.5282,17400000.0
2009-01-23 04:21:00,0.5282,0.5282,0.5282,0.5282,19600000.0
2009-01-23 04:22:00,0.5282,0.52825,0.5282,0.52825,34200000.0
2009-01-23 04:23:00,0.5283,0.5283,0.5283,0.5283,2000000.0
2009-01-23 04:24:00,0.5282,0.5283,0.52805,0.5283,38800000.0
2009-01-23 04:25:00,0.5285,0.5285,0.5284,0.5284,11600000.0
2009-01-23 04:26:00,0.52835,0.5284,0.528,0.52805,64600000.0
2009-01-23 04:27:00,0.52805,0.5283,0.52805,0.5283,14800000.0
2009-01-23 04:28:00,0.5283,0.5283,0.5283,0.5283,6000000.0
2009-01-23 04:29:00,0.52769,0.52788,0.5276,0.52788,30200000.0
2009-01-23 04:30:00,0.5284,0.5284,0.5284,0.5284,2000000.0
2009-01-23 04:31:00,0.52801,0.52809,0.52782,0.52786,81000000.0
2009-01-23 04:32:00,0.52781,0.52789,0.5278,0.52784,69000000.0
2009-01-23 04:33:00,0.5284,0.5284,0.5283,0.5283,17200000.0
2009-01-23 04:34:00,0.52835,0.52835,0.52805,0.52805,77400000.0
2009-01-23 04:35:00,0.5281,0.5282,0.52795,0.5282,90200000.0
2009-01-23 04:36:00,0.5282,0.52825,0.52815,0.5282,68000000.0
2009-01-23 04:37:00,0.52781,0.52796,0.52768,0.52777,42400000.0
2009-01-23 04:38:00,0.52835,0.52835,0.52815,0.52825,86800000.0
2009-01-23 04:39:00,0.5283,0.5283,0.5282,0.52825,39600000.0
2009-01-23 04:40:00,0.5282,0.52825,0.5282,0.52825,12000000.0
2009-01-23 04:41:00,0.5282,0.5285,0.5282,0.5285,63400000.0
2009-01-23 04:42:00,0.5284,0.52855,0.5284,0.5285,34800000.0
2009-01-23 04:43:00,0.52803,0.52803,0.52765,0.52795,48800000.0
2009-01-23 04:44:00,0.5286,0.5286,0.5285,0.5285,27200000.0
2009-01-23 04:45:00,0.52816,0.52831,0.52795,0.52824,139200000.0
2009-01-23 04:46:00,0.52855,0.52855,0.52845,0.52845,14800000.0
2009-01-23 04:47:00,0.52845,0.52855,0.52845,0.5285,17600000.0
2009-01-23 04:48:00,0.52798,0.52852,0.52798,0.52839,32600000.0
2009-01-23 04:49:00,0.52821,0.52821,0.52793,0.52816,22400000.0
2009-01-23 04:50:00,0.5285,0.5286,0.52845,0.5286,26000000.0
2009-01-23 04:51:00,0.5286,0.52915,0.52855,0.52915,40000000.0
2009-01-23 04:52:00,0.52925,0.5293,0.529,0.529,26000000.0
2009-01-23 04:53:00,0.5289,0.5289,0.52885,0.5289,59000000.0
2009-01-23 04:54:00,0.5289,0.5293,0.52885,0.52885,100800000.0
2009-01-23 04:55:00,0.5289,0.5289,0.52885,0.5289,53000000.0
2009-01-23 04:56:00,0.5289,0.5289,0.52865,0.52865,64000000.0
2009-01-23 04:57:00,0.52865,0.52905,0.52865,0.529,26200000.0
2009-01-23 04:58:00,0.529,0.52905,0.52875,0.529,16200000.0
2009-01-23 04:59:00,0.529,0.52905,0.529,0.52905,2000000.0
2009-01-23 05:00:00,0.5291,0.5291,0.5289,0.5289,12400000.0
2009-01-23 05:01:00,0.52849,0.52857,0.52838,0.52842,10600000.0
2009-01-23 05:02:00,0.5289,0.5291,0.5289,0.52905,19200000.0
2009-01-23 05:03:00,0.52905,0.5292,0.52905,0.5292,9000000.0
2009-01-23 05:04:00,0.5292,0.5292,0.5291,0.5291,26000000.0
2009-01-23 05:05:00,0.52905,0.5292,0.52905,0.5292,49800000.0
2009-01-23 05:06:00,0.52925,0.52935,0.52925,0.52935,57200000.0
2009-01-23 05:07:00,0.52935,0.52975,0.52935,0.52965,209999999.0
2009-01-23 05:08:00,0.52965,0.52965,0.5291,0.5291,160600000.0
2009-01-23 05:09:00,0.5291,0.52915,0.5291,0.5291,11200000.0
2009-01-23 05:10:00,0.5291,0.5292,0.5291,0.52915,44800000.0
2009-01-23 05:11:00,0.52915,0.5292,0.5289,0.5289,35600000.0
2009-01-23 05:12:00,0.5289,0.5289,0.52825,0.52825,135800000.0
2009-01-23 05:13:00,0.5284,0.5284,0.5278,0.52795,158000000.0
2009-01-23 05:14:00,0.528,0.52805,0.52775,0.52805,76600000.0
2009-01-23 05:15:00,0.52805,0.52805,0.528,0.528,4200000.0
2009-01-23 05:16:00,0.5279,0.5279,0.5278,0.52785,31200000.0
2009-01-23 05:17:00,0.528,0.52805,0.528,0.528,13200000.0
2009-01-23 05:18:00,0.52795,0.52805,0.5278,0.52785,43400000.0
2009-01-23 05:19:00,0.5279,0.528,0.52785,0.528,17600000.0
2009-01-23 05:20:00,0.52805,0.52805,0.5278,0.52785,40800000.0
2009-01-23 05:21:00,0.52785,0.52785,0.5277,0.5277,19800000.0
2009-01-23 05:22:00,0.52765,0.5277,0.52765,0.52765,17600000.0
2009-01-23 05:23:00,0.52765,0.5278,0.52765,0.52775,29400000.0
2009-01-23 05:24:00,0.5277,0.52775,0.52765,0.52775,34400000.0
2009-01-23 05:25:00,0.5277,0.5277,0.5272,0.52765,26400000.0
2009-01-23 05:26:00,0.52765,0.528,0.5275,0.52755,135400000.0
2009-01-23 05:27:00,0.5275,0.5275,0.52745,0.52745,57600000.0
2009-01-23 05:28:00,0.52775,0.5279,0.5273,0.5275,23600000.0
2009-01-23 05:29:00,0.5275,0.52755,0.5275,0.52755,23400000.0
2009-01-23 05:30:00,0.52755,0.52775,0.5275,0.5275,47200000.0
2009-01-23 05:31:00,0.52745,0.5276,0.52745,0.5275,25800000.0
2009-01-23 05:32:00,0.52745,0.5275,0.52745,0.5275,61200000.0
2009-01-23 05:33:00,0.5275,0.5276,0.5275,0.5276,9600000.0
2009-01-23 05:34:00,0.52765,0.52765,0.52755,0.52755,31200000.0
2009-01-23 05:35:00,0.52755,0.52845,0.52755,0.52845,87800000.0
2009-01-23 05:36:00,0.52845,0.52945,0.52845,0.5291,213600000.0
2009-01-23 05:37:00,0.5291,0.5292,0.5291,0.5291,24600000.0
2009-01-23 05:38:00,0.5291,0.5291,0.52895,0.5291,6800000.0
2009-01-23 05:39:00,0.52865,0.5289,0.52775,0.52865,57400000.0
2009-01-23 05:40:00,0.52845,0.5286,0.5282,0.5282,49800000.0
2009-01-23 05:41:00,0.52845,0.52845,0.52835,0.52835,25200000.0
2009-01-23 05:42:00,0.52835,0.5288,0.5281,0.52865,79000000.0
2009-01-23 05:43:00,0.52865,0.52865,0.52865,0.52865,2000000.0
2009-01-23 05:44:00,0.52865,0.52885,0.52845,0.52865,38200000.0
2009-01-23 05:45:00,0.52865,0.52885,0.5285,0.52865,31000000.0
2009-01-23 05:46:00,0.52885,0.529,0.52855,0.529,27000000.0
2009-01-23 05:47:00,0.52862,0.52883,0.5284,0.52842,32800000.0
2009-01-23 05:48:00,0.5289,0.5289,0.5288,0.5288,8000000.0
2009-01-23 05:49:00,0.5289,0.5289,0.5288,0.5288,14600000.0
2009-01-23 05:50:00,0.5288,0.5288,0.5288,0.5288,3200000.0
2009-01-23 05:51:00,0.5283,0.52883,0.5283,0.52883,57400000.0
2009-01-23 05:52:00,0.5288,0.5288,0.52855,0.52855,17800000.0
2009-01-23 05:53:00,0.52855,0.52855,0.5276,0.52785,33000000.0
2009-01-23 05:54:00,0.528,0.5281,0.5279,0.5281,3000000.0
2009-01-23 05:55:00,0.5282,0.5282,0.5282,0.5282,1000000.0
2009-01-23 05:56:00,0.52835,0.52845,0.5282,0.52845,30400000.0
2009-01-23 05:57:00,0.52855,0.52855,0.52855,0.52855,3200000.0
2009-01-23 05:58:00,0.52826,0.52826,0.52784,0.52784,23800000.0
2009-01-23 05:59:00,0.5285,0.529,0.5285,0.529,98000000.0
2009-01-23 06:00:00,0.529,0.529,0.5288,0.5288,10600000.0
2009-01-23 06:01:00,0.5289,0.5289,0.52865,0.52865,30200000.0
2009-01-23 06:02:00,0.52865,0.5287,0.52865,0.5287,69400000.0
2009-01-23 06:03:00,0.5287,0.5287,0.5287,0.5287,1600000.0
2009-01-23 06:04:00,0.5287,0.5287,0.52835,0.52835,60200000.0
2009-01-23 06:05:00,0.52845,0.52845,0.52835,0.52835,20600000.0
2009-01-23 06:06:00,0.52835,0.52835,0.5282,0.5282,86000000.0
2009-01-23 06:07:00,0.52825,0.52825,0.52825,0.52825,34800000.0
2009-01-23 06:08:00,0.52825,0.52825,0.5282,0.5282,15000000.0
2009-01-23 06:09:00,0.5282,0.5282,0.5281,0.52815,27400000.0
2009-01-23 06:10:00,0.5281,0.5281,0.5281,0.5281,9600000.0
2009-01-23 06:11:00,0.5281,0.5282,0.5281,0.5282,54800000.0
2009-01-23 06:12:00,0.5281,0.5281,0.5279,0.52805,55200000.0
2009-01-23 06:13:00,0.52805,0.5281,0.52805,0.5281,19200000.0
2009-01-23 06:14:00,0.52815,0.5282,0.5281,0.5282,41600000.0
2009-01-23 06:15:00,0.5282,0.5284,0.5282,0.5282,58800000.0
2009-01-23 06:16:00,0.5282,0.5284,0.5282,0.5284,29000000.0
2009-01-23 06:17:00,0.52835,0.52835,0.5277,0.5281,14800000.0
2009-01-23 06:18:00,0.5282,0.52825,0.5282,0.5282,7400000.0
2009-01-23 06:19:00,0.5282,0.52835,0.5282,0.52835,34600000.0
2009-01-23 06:20:00,0.52835,0.52835,0.52825,0.52825,42200000.0
2009-01-23 06:21:00,0.52835,0.52835,0.5283,0.5283,11600000.0
2009-01-23 06:22:00,0.5282,0.5282,0.52775,0.52775,51200000.0
2009-01-23 06:23:00,0.52765,0.52795,0.52755,0.52765,175000000.0
2009-01-23 06:24:00,0.5276,0.5276,0.52725,0.52745,313600000.0
2009-01-23 06:25:00,0.5275,0.5276,0.52745,0.52745,74000000.0
2009-01-23 06:26:00,0.52765,0.52775,0.52735,0.52745,204400000.0
2009-01-23 06:27:00,0.52745,0.5276,0.52745,0.5276,111000000.0
2009-01-23 06:28:00,0.5276,0.5276,0.52755,0.52755,2000000.0
2009-01-23 06:29:00,0.52755,0.52765,0.5275,0.52765,35400000.0
2009-01-23 06:30:00,0.5278,0.528,0.5278,0.52785,14000000.0
2009-01-23 06:31:00,0.5278,0.5278,0.5278,0.5278,3200000.0
2009-01-23 06:32:00,0.5278,0.5278,0.5278,0.5278,3200000.0
2009-01-23 06:33:00,0.5278,0.5278,0.5278,0.5278,15600000.0
2009-01-23 06:34:00,0.5278,0.5278,0.5278,0.5278,10000000.0
2009-01-23 06:35:00,0.5278,0.5278,0.5278,0.5278,35200000.0
2009-01-23 06:36:00,0.5278,0.5278,0.5278,0.5278,25600000.0
2009-01-23 06:37:00,0.5279,0.5279,0.52755,0.52765,93800000.0
2009-01-23 06:38:00,0.52765,0.52765,0.5276,0.5276,45400000.0
2009-01-23 06:39:00,0.5276,0.5276,0.52755,0.5276,38200000.0
2009-01-23 06:40:00,0.52765,0.5278,0.52765,0.5278,12800000.0
2009-01-23 06:41:00,0.5278,0.5278,0.5276,0.52765,33400000.0
2009-01-23 06:42:00,0.52765,0.52765,0.52755,0.52755,54400000.0
2009-01-23 06:43:00,0.52755,0.52755,0.52715,0.52715,58400000.0
2009-01-23 06:44:00,0.52715,0.5274,0.5271,0.5273,173000000.0
2009-01-23 06:45:00,0.52735,0.5278,0.5273,0.52745,143400001.0
2009-01-23 06:46:00,0.52745,0.5276,0.52745,0.5275,105799999.0
2009-01-23 06:47:00,0.52745,0.52745,0.52735,0.52735,40600000.0
2009-01-23 06:48:00,0.5274,0.5275,0.52725,0.5274,88600000.0
2009-01-23 06:49:00,0.52745,0.5276,0.5272,0.5272,186600000.0
2009-01-23 06:50:00,0.5272,0.52725,0.5271,0.52725,82600000.0
2009-01-23 06:51:00,0.52715,0.52735,0.52715,0.52735,83000000.0
2009-01-23 06:52:00,0.52735,0.52755,0.52725,0.52725,200000000.0
2009-01-23 06:53:00,0.52715,0.5274,0.5265,0.5268,241800000.0
2009-01-23 06:54:00,0.5268,0.5271,0.5267,0.527,86000000.0
2009-01-23 06:55:00,0.5269,0.527,0.5269,0.527,107600002.0
2009-01-23 06:56:00,0.527,0.52705,0.52695,0.52705,46000000.0
2009-01-23 06:57:00,0.52705,0.5271,0.527,0.52705,29000000.0
2009-01-23 06:58:00,0.5271,0.5277,0.52705,0.5274,135000000.0
2009-01-23 06:59:00,0.5274,0.5274,0.52715,0.5272,66400000.0
2009-01-23 07:00:00,0.5272,0.5275,0.5272,0.5274,136000000.0
2009-01-23 07:01:00,0.5274,0.5276,0.52735,0.5275,129600001.0
2009-01-23 07:02:00,0.5275,0.52775,0.52705,0.5273,180200000.0
2009-01-23 07:03:00,0.5273,0.52735,0.52725,0.52735,21800000.0
2009-01-23 07:04:00,0.52735,0.52735,0.52705,0.52715,40800000.0
2009-01-23 07:05:00,0.52715,0.52715,0.5268,0.5268,69000000.0
2009-01-23 07:06:00,0.52685,0.527,0.5268,0.5268,41400000.0
2009-01-23 07:07:00,0.5268,0.527,0.5268,0.527,35600000.0
2009-01-23 07:08:00,0.5271,0.5271,0.527,0.527,10200000.0
2009-01-23 07:09:00,0.52705,0.52715,0.527,0.527,32200000.0
2009-01-23 07:10:00,0.527,0.527,0.527,0.527,12400000.0
2009-01-23 07:11:00,0.527,0.527,0.527,0.527,9200000.0
2009-01-23 07:12:00,0.52715,0.52725,0.52715,0.52725,11000000.0
2009-01-23 07:13:00,0.5273,0.52745,0.5273,0.52745,36600000.0
2009-01-23 07:14:00,0.52735,0.52735,0.5271,0.5271,141800001.0
2009-01-23 07:15:00,0.5271,0.52715,0.527,0.527,109800000.0
2009-01-23 07:16:00,0.527,0.52715,0.527,0.527,58999999.0
2009-01-23 07:17:00,0.52695,0.527,0.52695,0.52695,17200000.0
2009-01-23 07:18:00,0.52695,0.527,0.5268,0.5269,84600000.0
2009-01-23 07:19:00,0.52695,0.527,0.52695,0.52695,13200000.0
2009-01-23 07:20:00,0.527,0.527,0.5268,0.52685,69800001.0
2009-01-23 07:21:00,0.5269,0.5269,0.52685,0.52685,25800000.0
2009-01-23 07:22:00,0.5269,0.5269,0.52685,0.52685,7800000.0
2009-01-23 07:23:00,0.52685,0.52735,0.52685,0.52735,124000000.0
2009-01-23 07:24:00,0.52755,0.52755,0.52755,0.52755,17000000.0
2009-01-23 07:25:00,0.52705,0.52725,0.52679,0.52724,16200000.0
2009-01-23 07:26:00,0.52755,0.5282,0.52755,0.5281,60200000.0
2009-01-23 07:27:00,0.52805,0.52885,0.528,0.5288,80200000.0
2009-01-23 07:28:00,0.5288,0.5289,0.52875,0.52875,80200000.0
2009-01-23 07:29:00,0.52875,0.5289,0.52875,0.5289,55800000.0
2009-01-23 07:30:00,0.5289,0.5289,0.52885,0.5289,64800000.0
2009-01-23 07:31:00,0.52885,0.52885,0.5288,0.52885,67800000.0
2009-01-23 07:32:00,0.5288,0.5288,0.5279,0.5281,164400000.0
2009-01-23 07:33:00,0.52815,0.5284,0.5279,0.5281,61800000.0
2009-01-23 07:34:00,0.5281,0.52815,0.52795,0.5281,67800000.0
2009-01-23 07:35:00,0.52815,0.52815,0.5281,0.52815,49200000.0
2009-01-23 07:36:00,0.52815,0.5282,0.52805,0.5282,22800000.0
2009-01-23 07:37:00,0.5282,0.5284,0.528,0.528,199400000.0
2009-01-23 07:38:00,0.528,0.528,0.528,0.528,28200000.0
2009-01-23 07:39:00,0.528,0.528,0.528,0.528,9800000.0
2009-01-23 07:40:00,0.528,0.528,0.52795,0.52795,12200000.0
2009-01-23 07:41:00,0.52755,0.52785,0.52755,0.52785,5000000.0
2009-01-23 07:42:00,0.5278,0.5278,0.5278,0.5278,3200000.0
2009-01-23 07:43:00,0.5277,0.52825,0.52735,0.52765,11200000.0
2009-01-23 07:44:00,0.52785,0.52825,0.52785,0.52825,61400000.0
2009-01-23 07:45:00,0.52775,0.52815,0.52748,0.52777,133000000.0
2009-01-23 07:46:00,0.52825,0.52825,0.52825,0.52825,11000000.0
2009-01-23 07:47:00,0.52825,0.5283,0.5282,0.5283,157000000.0
2009-01-23 07:48:00,0.5283,0.5283,0.5283,0.5283,10800000.0
2009-01-23 07:49:00,0.5285,0.5286,0.5285,0.5286,70600000.0
2009-01-23 07:50:00,0.52855,0.5287,0.5285,0.5287,64000000.0
2009-01-23 07:51:00,0.5287,0.5288,0.5287,0.52875,32600000.0
2009-01-23 07:52:00,0.52875,0.5289,0.5287,0.5288,70200000.0
2009-01-23 07:53:00,0.5288,0.5289,0.5287,0.5289,125800000.0
2009-01-23 07:54:00,0.52905,0.52915,0.529,0.52915,38200000.0
2009-01-23 07:55:00,0.5291,0.5292,0.5288,0.52915,83200000.0
2009-01-23 07:56:00,0.52915,0.52915,0.5285,0.5289,62400000.0
2009-01-23 07:57:00,0.529,0.529,0.52875,0.52875,29200000.0
2009-01-23 07:58:00,0.52915,0.52915,0.52915,0.52915,4200000.0
2009-01-23 07:59:00,0.52915,0.52915,0.52915,0.52915,4800000.0
2009-01-23 08:00:00,0.52875,0.52892,0.5285,0.5285,12800000.0
2009-01-23 08:01:00,0.52915,0.52915,0.52865,0.529,27500000.0
2009-01-23 08:02:00,0.529,0.529,0.52855,0.52865,47000000.0
2009-01-23 08:03:00,0.5286,0.52865,0.52855,0.52855,79000000.0
2009-01-23 08:04:00,0.5285,0.52855,0.52845,0.5285,103600001.0
2009-01-23 08:05:00,0.52845,0.5286,0.5284,0.52855,79000000.0
2009-01-23 08:06:00,0.5286,0.5286,0.52855,0.52855,15000000.0
2009-01-23 08:07:00,0.52855,0.52855,0.52855,0.52855,18200000.0
2009-01-23 08:08:00,0.52855,0.52855,0.5282,0.5282,284600006.0
2009-01-23 08:09:00,0.52825,0.52855,0.5282,0.52855,163600002.0
2009-01-23 08:10:00,0.52855,0.5288,0.52845,0.5288,90200000.0
2009-01-23 08:11:00,0.5288,0.5288,0.5285,0.5285,116400000.0
2009-01-23 08:12:00,0.52845,0.52845,0.52825,0.52825,123199997.0
2009-01-23 08:13:00,0.5282,0.52855,0.5282,0.5284,92800001.0
2009-01-23 08:14:00,0.52835,0.52835,0.52825,0.52825,113800000.0
2009-01-23 08:15:00,0.52825,0.52825,0.52775,0.52775,151400000.0
2009-01-23 08:16:00,0.52765,0.52765,0.5269,0.5275,133000000.0
2009-01-23 08:17:00,0.5275,0.5278,0.5274,0.5276,35200000.0
2009-01-23 08:18:00,0.52745,0.5276,0.527,0.5271,37600000.0
2009-01-23 08:19:00,0.5273,0.52795,0.52705,0.5273,57800000.0
2009-01-23 08:20:00,0.5273,0.52775,0.5271,0.52775,110200000.0
2009-01-23 08:21:00,0.52775,0.52775,0.52755,0.52755,9600000.0
2009-01-23 08:22:00,0.52747,0.52769,0.52747,0.52752,68000000.0
2009-01-23 08:23:00,0.5277,0.5277,0.5276,0.5276,3200000.0
2009-01-23 08:24:00,0.5276,0.5278,0.5276,0.5277,24600000.0
2009-01-23 08:25:00,0.5277,0.52795,0.5277,0.52795,53200000.0
2009-01-23 08:26:00,0.528,0.5286,0.52785,0.5283,202600000.0
2009-01-23 08:27:00,0.5283,0.5283,0.52805,0.5281,64600000.0
2009-01-23 08:28:00,0.5281,0.5281,0.5276,0.5276,117400000.0
2009-01-23 08:29:00,0.52755,0.5276,0.5272,0.5275,51800000.0
2009-01-23 08:30:00,0.5275,0.5275,0.5274,0.52745,26400000.0
2009-01-23 08:31:00,0.52745,0.52765,0.52715,0.5275,34800000.0
2009-01-23 08:32:00,0.5276,0.52775,0.5276,0.52775,4000000.0
2009-01-23 08:33:00,0.52755,0.52755,0.52755,0.52755,23200000.0
2009-01-23 08:34:00,0.52757,0.52759,0.52729,0.52757,15800000.0
2009-01-23 08:35:00,0.5276,0.52775,0.5276,0.52775,17000000.0
2009-01-23 08:36:00,0.5275,0.5276,0.5275,0.5276,12000000.0
2009-01-23 08:37:00,0.5276,0.52795,0.5276,0.5279,15600000.0
2009-01-23 08:38:00,0.5279,0.528,0.5279,0.528,4400000.0
2009-01-23 08:39:00,0.5279,0.5279,0.5279,0.5279,1000000.0
2009-01-23 08:40:00,0.5281,0.5281,0.52795,0.52795,7600000.0
2009-01-23 08:41:00,0.5278,0.528,0.5278,0.528,5200000.0
2009-01-23 08:42:00,0.528,0.52835,0.5279,0.52805,64800000.0
2009-01-23 08:43:00,0.52795,0.528,0.52795,0.52795,7000000.0
2009-01-23 08:44:00,0.528,0.528,0.52795,0.52795,10600000.0
2009-01-23 08:45:00,0.528,0.528,0.52775,0.52795,67600000.0
2009-01-23 08:46:00,0.52795,0.52795,0.5279,0.5279,12800000.0
2009-01-23 08:47:00,0.52785,0.52785,0.52775,0.5278,17000000.0
2009-01-23 08:48:00,0.52775,0.528,0.52775,0.528,33600000.0
2009-01-23 08:49:00,0.5282,0.5282,0.52815,0.52815,92800000.0
2009-01-23 08:50:00,0.52815,0.52825,0.52815,0.52825,53200000.0
2009-01-23 08:51:00,0.5282,0.52825,0.5282,0.52825,6800000.0
2009-01-23 08:52:00,0.5282,0.52825,0.5282,0.52825,10200000.0
2009-01-23 08:53:00,0.5282,0.5282,0.5282,0.5282,14600000.0
2009-01-23 08:54:00,0.5282,0.5282,0.5282,0.5282,11600000.0
2009-01-23 08:55:00,0.5282,0.52825,0.5282,0.5282,48000000.0
2009-01-23 08:56:00,0.5282,0.52825,0.5282,0.5282,49400000.0
2009-01-23 08:57:00,0.5282,0.52825,0.5281,0.52815,22800000.0
2009-01-23 08:58:00,0.5282,0.5282,0.52725,0.52795,44600000.0
2009-01-23 08:59:00,0.5279,0.5279,0.52745,0.5277,8200000.0
2009-01-23 09:00:00,0.5278,0.528,0.5278,0.52785,37400000.0
2009-01-23 09:01:00,0.52785,0.52785,0.5277,0.5277,27200000.0
2009-01-23 09:02:00,0.52765,0.52765,0.5269,0.5273,47200000.0
2009-01-23 09:03:00,0.52745,0.5277,0.52745,0.5277,93800000.0
2009-01-23 09:04:00,0.5277,0.52815,0.5277,0.5281,20400000.0
2009-01-23 09:05:00,0.52815,0.5282,0.52815,0.52815,17200000.0
2009-01-23 09:06:00,0.5281,0.5286,0.5281,0.5286,135200000.0
2009-01-23 09:07:00,0.5287,0.5287,0.52845,0.52845,56200000.0
2009-01-23 09:08:00,0.52845,0.52845,0.5281,0.5281,65200000.0
2009-01-23 09:09:00,0.52805,0.52825,0.52805,0.52825,55200000.0
2009-01-23 09:10:00,0.52815,0.52815,0.52765,0.52775,73000000.0
2009-01-23 09:11:00,0.52775,0.528,0.52775,0.528,50800000.0
2009-01-23 09:12:00,0.52815,0.52815,0.52795,0.5281,22800000.0
2009-01-23 09:13:00,0.5282,0.5282,0.52785,0.52785,28000000.0
2009-01-23 09:14:00,0.52785,0.52785,0.52715,0.5272,43200000.0
2009-01-23 09:15:00,0.52725,0.52725,0.52655,0.5267,117200000.0
2009-01-23 09:16:00,0.5267,0.5271,0.5267,0.5271,21600000.0
2009-01-23 09:17:00,0.5272,0.5274,0.52705,0.52705,87000001.0
2009-01-23 09:18:00,0.52682,0.52692,0.52653,0.5267,68800000.0
2009-01-23 09:19:00,0.5271,0.52725,0.52705,0.5271,79800000.0
2009-01-23 09:20:00,0.527,0.527,0.527,0.527,78800000.0
2009-01-23 09:21:00,0.527,0.527,0.527,0.527,17000000.0
2009-01-23 09:22:00,0.527,0.52715,0.5267,0.527,259200000.0
2009-01-23 09:23:00,0.52695,0.52695,0.5262,0.5263,200400000.0
2009-01-23 09:24:00,0.5263,0.5266,0.5263,0.5265,62000000.0
2009-01-23 09:25:00,0.5264,0.5267,0.5259,0.5259,113400000.0
2009-01-23 09:26:00,0.5259,0.5259,0.5253,0.52555,50000000.0
2009-01-23 09:27:00,0.52575,0.5259,0.5256,0.5256,52000000.0
2009-01-23 09:28:00,0.5257,0.52665,0.5257,0.52625,100200000.0
2009-01-23 09:29:00,0.5264,0.5264,0.5254,0.5254,83600000.0
2009-01-23 09:30:00,0.5257,0.5258,0.5251,0.52525,238800000.0
2009-01-23 09:31:00,0.52525,0.52525,0.52495,0.525,139600000.0
2009-01-23 09:32:00,0.5249,0.5249,0.52455,0.5246,52000000.0
2009-01-23 09:33:00,0.52485,0.525,0.52455,0.52475,48600000.0
2009-01-23 09:34:00,0.5247,0.5247,0.5241,0.52435,99300000.0
2009-01-23 09:35:00,0.52415,0.52415,0.5235,0.52355,115800000.0
2009-01-23 09:36:00,0.52355,0.52385,0.5233,0.52385,129800000.0
2009-01-23 09:37:00,0.52385,0.5244,0.5236,0.52365,15400000.0
2009-01-23 09:38:00,0.5238,0.52455,0.5238,0.52455,112000000.0
2009-01-23 09:39:00,0.52455,0.52455,0.52415,0.52415,36600000.0
2009-01-23 09:40:00,0.52415,0.52465,0.52375,0.52455,43600000.0
2009-01-23 09:41:00,0.5245,0.5245,0.52385,0.52405,48200000.0
2009-01-23 09:42:00,0.52405,0.52415,0.52405,0.5241,10000000.0
2009-01-23 09:43:00,0.52415,0.52525,0.524,0.52445,176200000.0
2009-01-23 09:44:00,0.52445,0.52445,0.524,0.5241,84800000.0
2009-01-23 09:45:00,0.52405,0.52405,0.5237,0.5237,15600000.0
2009-01-23 09:46:00,0.5237,0.52405,0.52345,0.52345,89600000.0
2009-01-23 09:47:00,0.52345,0.524,0.52345,0.5238,132600001.0
2009-01-23 09:48:00,0.5239,0.52405,0.5234,0.52355,142199999.0
2009-01-23 09:49:00,0.52385,0.52495,0.52385,0.52495,56400000.0
2009-01-23 09:50:00,0.52495,0.52495,0.52445,0.52445,17800000.0
2009-01-23 09:51:00,0.52445,0.52445,0.52395,0.52395,106000000.0
2009-01-23 09:52:00,0.524,0.524,0.52355,0.5237,59400000.0
2009-01-23 09:53:00,0.5237,0.5237,0.52355,0.52355,12800000.0
2009-01-23 09:54:00,0.52355,0.52405,0.52355,0.52395,60600000.0
2009-01-23 09:55:00,0.524,0.5241,0.52375,0.524,33600000.0
2009-01-23 09:56:00,0.52425,0.52425,0.52355,0.52355,63600000.0
2009-01-23 09:57:00,0.52355,0.5236,0.5228,0.5228,170000000.0
2009-01-23 09:58:00,0.5229,0.5234,0.52275,0.5232,219000000.0
2009-01-23 09:59:00,0.5231,0.5231,0.5228,0.52295,62600000.0
2009-01-23 10:00:00,0.523,0.5231,0.5229,0.52305,108000000.0
2009-01-23 10:01:00,0.5231,0.5233,0.52285,0.52305,142400000.0
2009-01-23 10:02:00,0.52305,0.52335,0.52305,0.52315,194400000.0
2009-01-23 10:03:00,0.52305,0.5234,0.52295,0.52295,193800000.0
2009-01-23 10:04:00,0.5229,0.5231,0.52285,0.52305,117800000.0
2009-01-23 10:05:00,0.5231,0.5231,0.52245,0.52255,61600000.0
2009-01-23 10:06:00,0.52265,0.5229,0.5224,0.5224,153000000.0
2009-01-23 10:07:00,0.5225,0.52255,0.52215,0.52215,134800000.0
2009-01-23 10:08:00,0.5221,0.5223,0.5221,0.5223,68400000.0
2009-01-23 10:09:00,0.5223,0.5225,0.5223,0.5225,42400000.0
2009-01-23 10:10:00,0.5225,0.5227,0.5225,0.52255,65000000.0
2009-01-23 10:11:00,0.52255,0.52255,0.52185,0.52185,24200000.0
2009-01-23 10:12:00,0.5219,0.52215,0.52185,0.52205,128800000.0
2009-01-23 10:13:00,0.522,0.52225,0.52155,0.52165,237200003.0
2009-01-23 10:14:00,0.5215,0.522,0.52145,0.522,97800000.0
2009-01-23 10:15:00,0.522,0.52205,0.52195,0.52205,181200001.0
2009-01-23 10:16:00,0.52205,0.5222,0.52175,0.522,386800007.0
2009-01-23 10:17:00,0.522,0.522,0.52095,0.52105,90400000.0
2009-01-23 10:18:00,0.52105,0.5217,0.521,0.5213,162800000.0
2009-01-23 10:19:00,0.5213,0.5218,0.5212,0.5217,150600000.0
2009-01-23 10:20:00,0.5217,0.5219,0.5217,0.5219,153400000.0
2009-01-23 10:21:00,0.52195,0.52195,0.52145,0.5215,120800000.0
2009-01-23 10:22:00,0.5217,0.5228,0.5217,0.52255,173200000.0
2009-01-23 10:23:00,0.52245,0.52265,0.52245,0.52265,84600000.0
2009-01-23 10:24:00,0.52265,0.52265,0.5223,0.5223,74400000.0
2009-01-23 10:25:00,0.52225,0.5227,0.52215,0.5227,90200000.0
2009-01-23 10:26:00,0.5226,0.5226,0.5221,0.5221,51000000.0
2009-01-23 10:27:00,0.5221,0.5226,0.522,0.5226,43800000.0
2009-01-23 10:28:00,0.5226,0.52295,0.522,0.52295,117200000.0
2009-01-23 10:29:00,0.52295,0.52305,0.52235,0.52295,102800000.0
2009-01-23 10:30:00,0.52305,0.5232,0.52275,0.52315,124400000.0
2009-01-23 10:31:00,0.52335,0.52415,0.52265,0.52405,121800000.0
2009-01-23 10:32:00,0.5242,0.5243,0.52375,0.52405,90600000.0
2009-01-23 10:33:00,0.52405,0.52445,0.52405,0.52445,139400000.0
2009-01-23 10:34:00,0.52465,0.52465,0.52465,0.52465,71000000.0
2009-01-23 10:35:00,0.52465,0.52465,0.52405,0.52415,90000000.0
2009-01-23 10:36:00,0.5242,0.5242,0.52275,0.52295,123200000.0
2009-01-23 10:37:00,0.52285,0.5235,0.5228,0.5235,121000000.0
2009-01-23 10:38:00,0.52345,0.52385,0.523,0.5235,354800001.0
2009-01-23 10:39:00,0.52345,0.52345,0.5231,0.5231,81200001.0
2009-01-23 10:40:00,0.5231,0.52345,0.5228,0.52345,180600000.0
2009-01-23 10:41:00,0.52345,0.5235,0.5232,0.52335,233200000.0
2009-01-23 10:42:00,0.52325,0.5234,0.52325,0.52335,115400000.0
2009-01-23 10:43:00,0.52335,0.52335,0.5228,0.52295,193200000.0
2009-01-23 10:44:00,0.52295,0.52295,0.52295,0.52295,16800000.0
2009-01-23 10:45:00,0.523,0.52305,0.52295,0.52305,50600000.0
2009-01-23 10:46:00,0.523,0.523,0.52295,0.52295,21600000.0
2009-01-23 10:47:00,0.52305,0.5232,0.52285,0.5231,97800000.0
2009-01-23 10:48:00,0.5234,0.5234,0.5229,0.5233,131800000.0
2009-01-23 10:49:00,0.5232,0.5232,0.5232,0.5232,6000000.0
2009-01-23 10:50:00,0.52282,0.52325,0.52262,0.5231,102200000.0
2009-01-23 10:51:00,0.5233,0.52345,0.5232,0.5233,33000000.0
2009-01-23 10:52:00,0.5235,0.52365,0.52325,0.52335,100400000.0
2009-01-23 10:53:00,0.52335,0.52355,0.5231,0.5232,121600000.0
2009-01-23 10:54:00,0.5232,0.52365,0.5232,0.52365,56200000.0
2009-01-23 10:55:00,0.52305,0.5232,0.5224,0.52255,59000000.0
2009-01-23 10:56:00,0.5228,0.52295,0.52205,0.5227,65600000.0
2009-01-23 10:57:00,0.52265,0.52265,0.52245,0.52245,5000000.0
2009-01-23 10:58:00,0.5226,0.5231,0.52255,0.5229,190800000.0
2009-01-23 10:59:00,0.52295,0.5234,0.52295,0.5233,25600000.0
2009-01-23 11:00:00,0.5233,0.5234,0.52295,0.5232,77000000.0
2009-01-23 11:01:00,0.5232,0.5233,0.52265,0.52285,60000000.0
2009-01-23 11:02:00,0.52285,0.52315,0.52235,0.52315,131000000.0
2009-01-23 11:03:00,0.52295,0.52295,0.52245,0.5225,82200000.0
2009-01-23 11:04:00,0.52255,0.52295,0.52255,0.52295,7600000.0
2009-01-23 11:05:00,0.52295,0.52295,0.52295,0.52295,17600000.0
2009-01-23 11:06:00,0.52295,0.52295,0.52295,0.52295,2200000.0
2009-01-23 11:07:00,0.52295,0.52295,0.52295,0.52295,17600000.0
2009-01-23 11:08:00,0.52295,0.52295,0.52245,0.5225,41400000.0
2009-01-23 11:09:00,0.52201,0.52238,0.52184,0.52232,134200000.0
2009-01-23 11:10:00,0.52245,0.52245,0.52245,0.52245,5600000.0
2009-01-23 11:11:00,0.5225,0.52255,0.5224,0.5224,9600000.0
2009-01-23 11:12:00,0.52235,0.52235,0.52235,0.52235,5600000.0
2009-01-23 11:13:00,0.5224,0.52245,0.52235,0.5224,79200000.0
2009-01-23 11:14:00,0.5224,0.5224,0.52215,0.52215,38200000.0
2009-01-23 11:15:00,0.5221,0.52245,0.52205,0.52245,48600000.0
2009-01-23 11:16:00,0.5224,0.5224,0.5218,0.522,106800000.0
2009-01-23 11:17:00,0.52195,0.522,0.5217,0.5219,134400000.0
2009-01-23 11:18:00,0.5218,0.5221,0.5217,0.5218,38600000.0
2009-01-23 11:19:00,0.52175,0.522,0.5216,0.5217,88000000.0
2009-01-23 11:20:00,0.52165,0.52175,0.5215,0.52175,56000000.0
2009-01-23 11:21:00,0.5217,0.52185,0.5216,0.52175,36600000.0
2009-01-23 11:22:00,0.52185,0.52185,0.5215,0.5215,42400000.0
2009-01-23 11:23:00,0.5215,0.5218,0.5215,0.52175,20200000.0
2009-01-23 11:24:00,0.5217,0.5219,0.5215,0.5216,42600000.0
2009-01-23 11:25:00,0.5218,0.52185,0.5216,0.5217,110400000.0
2009-01-23 11:26:00,0.5217,0.5219,0.5217,0.5219,9800000.0
2009-01-23 11:27:00,0.5219,0.5219,0.5218,0.5218,12000000.0
2009-01-23 11:28:00,0.5218,0.5218,0.5217,0.52175,17600000.0
2009-01-23 11:29:00,0.52165,0.52175,0.52115,0.52115,31000000.0
2009-01-23 11:30:00,0.52115,0.5213,0.52095,0.52095,70400000.0
2009-01-23 11:31:00,0.5209,0.5209,0.52085,0.52085,19200000.0
2009-01-23 11:32:00,0.5209,0.52095,0.52075,0.5208,129200000.0
2009-01-23 11:33:00,0.52085,0.52105,0.52075,0.5208,122600000.0
2009-01-23 11:34:00,0.5208,0.52105,0.5208,0.52105,66200000.0
2009-01-23 11:35:00,0.5211,0.5211,0.52095,0.52095,79400000.0
2009-01-23 11:36:00,0.52095,0.521,0.52005,0.5203,144800000.0
2009-01-23 11:37:00,0.5203,0.5208,0.52005,0.52025,153000000.0
2009-01-23 11:38:00,0.52025,0.5204,0.52025,0.5204,87000000.0
2009-01-23 11:39:00,0.52045,0.52045,0.5201,0.5201,41200000.0
2009-01-23 11:40:00,0.52,0.52,0.51945,0.5196,94800000.0
2009-01-23 11:41:00,0.5196,0.5198,0.5191,0.5193,127200000.0
2009-01-23 11:42:00,0.51935,0.51965,0.51925,0.51925,58200000.0
2009-01-23 11:43:00,0.51945,0.51945,0.5189,0.51925,95200000.0
2009-01-23 11:44:00,0.51925,0.51985,0.51915,0.51955,95400000.0
2009-01-23 11:45:00,0.5196,0.5199,0.5194,0.5196,58800000.0
2009-01-23 11:46:00,0.5196,0.5196,0.5192,0.5196,30200000.0
2009-01-23 11:47:00,0.5195,0.5196,0.51935,0.5196,15000000.0
2009-01-23 11:48:00,0.51965,0.51965,0.5195,0.5195,8600000.0
2009-01-23 11:49:00,0.51955,0.51955,0.51915,0.51935,39400000.0
2009-01-23 11:50:00,0.5193,0.51975,0.5193,0.51975,163800000.0
2009-01-23 11:51:00,0.51955,0.51985,0.5193,0.51945,39400000.0
2009-01-23 11:52:00,0.51955,0.51965,0.51945,0.51945,45200000.0
2009-01-23 11:53:00,0.51945,0.51945,0.51925,0.51925,103000000.0
2009-01-23 11:54:00,0.51925,0.51925,0.51895,0.51905,56400000.0
2009-01-23 11:55:00,0.51905,0.5191,0.51885,0.51895,128200000.0
2009-01-23 11:56:00,0.51895,0.51895,0.51895,0.51895,20800000.0
2009-01-23 11:57:00,0.51895,0.51965,0.51885,0.51925,125800000.0
2009-01-23 11:58:00,0.51945,0.51945,0.51875,0.5191,193600000.0
2009-01-23 11:59:00,0.51895,0.51895,0.51875,0.51885,135800000.0
2009-01-23 12:00:00,0.51885,0.5193,0.51885,0.51895,82200000.0
2009-01-23 12:01:00,0.51895,0.51905,0.51895,0.51895,58400000.0
2009-01-23 12:02:00,0.51895,0.51905,0.51895,0.51905,36200000.0
2009-01-23 12:03:00,0.51895,0.51905,0.51875,0.51875,56000000.0
2009-01-23 12:04:00,0.5188,0.51885,0.51875,0.51875,24400000.0
2009-01-23 12:05:00,0.51875,0.51875,0.51845,0.51855,122200000.0
2009-01-23 12:06:00,0.51855,0.5187,0.51845,0.51845,62200000.0
2009-01-23 12:07:00,0.51845,0.5188,0.51845,0.5186,139400000.0
2009-01-23 12:08:00,0.51875,0.5191,0.51865,0.51895,237599999.0
2009-01-23 12:09:00,0.5193,0.51965,0.51925,0.51945,91800000.0
2009-01-23 12:10:00,0.51945,0.52015,0.51945,0.51995,174000000.0
2009-01-23 12:11:00,0.51995,0.5207,0.51975,0.5207,136800000.0
2009-01-23 12:12:00,0.5201,0.52155,0.52,0.52025,180700000.0
2009-01-23 12:13:00,0.5203,0.52085,0.5203,0.5208,95400000.0
2009-01-23 12:14:00,0.52075,0.52075,0.52005,0.5202,38200000.0
2009-01-23 12:15:00,0.52015,0.52025,0.5201,0.52015,241200000.0
2009-01-23 12:16:00,0.52015,0.5204,0.5201,0.52025,276600000.0
2009-01-23 12:17:00,0.52045,0.52045,0.52,0.52,132400000.0
2009-01-23 12:18:00,0.51995,0.52005,0.5198,0.51985,203800000.0
2009-01-23 12:19:00,0.5198,0.51995,0.5195,0.5195,134400000.0
2009-01-23 12:20:00,0.51965,0.52065,0.5196,0.5204,85200000.0
2009-01-23 12:21:00,0.52045,0.52045,0.5201,0.52015,195600000.0
2009-01-23 12:22:00,0.5202,0.52045,0.5202,0.52045,78400000.0
2009-01-23 12:23:00,0.52045,0.52045,0.5201,0.52015,109600000.0
2009-01-23 12:24:00,0.52015,0.52025,0.52015,0.52025,28400000.0
2009-01-23 12:25:00,0.52025,0.5204,0.5202,0.52025,31000000.0
2009-01-23 12:26:00,0.52025,0.52025,0.52005,0.52015,68400000.0
2009-01-23 12:27:00,0.5202,0.5203,0.52015,0.5203,71800000.0
2009-01-23 12:28:00,0.5203,0.5203,0.5202,0.52025,128800000.0
2009-01-23 12:29:00,0.52025,0.5205,0.5202,0.5205,242800000.0
2009-01-23 12:30:00,0.52045,0.52045,0.52005,0.5201,129800000.0
2009-01-23 12:31:00,0.5203,0.5204,0.52,0.5203,48800000.0
2009-01-23 12:32:00,0.52035,0.52065,0.52035,0.52065,11200000.0
2009-01-23 12:33:00,0.52065,0.52065,0.52015,0.52015,12400000.0
2009-01-23 12:34:00,0.52015,0.52015,0.51935,0.51985,67200000.0
2009-01-23 12:35:00,0.51985,0.51995,0.51985,0.51995,17000000.0
2009-01-23 12:36:00,0.51995,0.52035,0.51985,0.52035,102200000.0
2009-01-23 12:37:00,0.52035,0.52035,0.52035,0.52035,24200000.0
2009-01-23 12:38:00,0.52035,0.52035,0.5199,0.52035,100000000.0
2009-01-23 12:39:00,0.52055,0.52055,0.5205,0.5205,15400000.0
2009-01-23 12:40:00,0.5205,0.5205,0.51945,0.5196,43600000.0
2009-01-23 12:41:00,0.5196,0.5196,0.5196,0.5196,82400000.0
2009-01-23 12:42:00,0.5196,0.5199,0.5196,0.51985,34400000.0
2009-01-23 12:43:00,0.52,0.5201,0.5198,0.51985,34200000.0
2009-01-23 12:44:00,0.52,0.52015,0.51985,0.52,108000000.0
2009-01-23 12:45:00,0.52005,0.52015,0.5198,0.52005,190200000.0
2009-01-23 12:46:00,0.52005,0.5202,0.52,0.52015,167600000.0
2009-01-23 12:47:00,0.5201,0.5201,0.52,0.52,13800000.0
2009-01-23 12:48:00,0.52,0.5202,0.52,0.5201,138600000.0
2009-01-23 12:49:00,0.5201,0.52015,0.51925,0.5197,74600000.0
2009-01-23 12:50:00,0.51955,0.51955,0.5194,0.5194,15800000.0
2009-01-23 12:51:00,0.51955,0.51985,0.51955,0.5198,22400000.0
2009-01-23 12:52:00,0.51985,0.51985,0.5197,0.51985,113400000.0
2009-01-23 12:53:00,0.51985,0.51985,0.51925,0.51965,110600000.0
2009-01-23 12:54:00,0.5196,0.5196,0.51905,0.51915,85200000.0
2009-01-23 12:55:00,0.5191,0.5191,0.51885,0.51895,75200000.0
2009-01-23 12:56:00,0.51895,0.51895,0.51885,0.51895,82000000.0
2009-01-23 12:57:00,0.51895,0.519,0.51895,0.519,54000000.0
2009-01-23 12:58:00,0.519,0.51915,0.519,0.51915,136000000.0
2009-01-23 12:59:00,0.51915,0.51915,0.5186,0.51875,156800000.0
2009-01-23 13:00:00,0.5189,0.5191,0.51875,0.51875,168600001.0
2009-01-23 13:01:00,0.51875,0.51885,0.51835,0.51835,272400000.0
2009-01-23 13:02:00,0.51835,0.51835,0.51785,0.51795,220800000.0
2009-01-23 13:03:00,0.51795,0.51815,0.51765,0.51795,119200000.0
2009-01-23 13:04:00,0.51795,0.51855,0.51795,0.5183,192400000.0
2009-01-23 13:05:00,0.5183,0.5185,0.518,0.5185,110800000.0
2009-01-23 13:06:00,0.51855,0.51895,0.51855,0.51895,56000000.0
2009-01-23 13:07:00,0.51895,0.51895,0.5181,0.51855,267200000.0
2009-01-23 13:08:00,0.51875,0.5191,0.5178,0.518,143500000.0
2009-01-23 13:09:00,0.51815,0.51845,0.5179,0.51815,222600000.0
2009-01-23 13:10:00,0.51825,0.51825,0.5177,0.5181,191200000.0
2009-01-23 13:11:00,0.5179,0.5184,0.5178,0.5183,78600000.0
2009-01-23 13:12:00,0.5183,0.5184,0.51805,0.51815,68600000.0
2009-01-23 13:13:00,0.51815,0.51835,0.51815,0.51825,32400000.0
2009-01-23 13:14:00,0.51825,0.5188,0.51815,0.51845,79600000.0
2009-01-23 13:15:00,0.51845,0.51845,0.51845,0.51845,8800000.0
2009-01-23 13:16:00,0.5186,0.519,0.51835,0.51845,88400000.0
2009-01-23 13:17:00,0.51855,0.5193,0.5183,0.519,168000000.0
2009-01-23 13:18:00,0.519,0.5191,0.519,0.5191,11000000.0
2009-01-23 13:19:00,0.5191,0.5191,0.518,0.518,47800000.0
2009-01-23 13:20:00,0.51805,0.5186,0.518,0.518,37400000.0
2009-01-23 13:21:00,0.51815,0.5187,0.5179,0.51805,30400000.0
2009-01-23 13:22:00,0.51795,0.51845,0.51775,0.5178,83200000.0
2009-01-23 13:23:00,0.5178,0.5178,0.51775,0.51775,27200000.0
2009-01-23 13:24:00,0.5178,0.51795,0.5177,0.5177,74600000.0
2009-01-23 13:25:00,0.5178,0.5183,0.5177,0.5183,79800000.0
2009-01-23 13:26:00,0.5183,0.5183,0.51765,0.5178,86000000.0
2009-01-23 13:27:00,0.5178,0.5178,0.51775,0.51775,15600000.0
2009-01-23 13:28:00,0.51775,0.51775,0.51775,0.51775,18000000.0
2009-01-23 13:29:00,0.51775,0.5178,0.51775,0.5178,17000000.0
2009-01-23 13:30:00,0.5178,0.51795,0.5178,0.51795,83800000.0
2009-01-23 13:31:00,0.51795,0.5186,0.51785,0.5186,121400000.0
2009-01-23 13:32:00,0.5185,0.5185,0.5179,0.51825,128000000.0
2009-01-23 13:33:00,0.51825,0.51855,0.51815,0.51815,46400000.0
2009-01-23 13:34:00,0.5181,0.51825,0.51805,0.51805,54800000.0
2009-01-23 13:35:00,0.51805,0.51805,0.5179,0.5179,3000000.0
2009-01-23 13:36:00,0.5179,0.51835,0.5179,0.51835,55800000.0
2009-01-23 13:37:00,0.51835,0.51855,0.51815,0.5182,86600000.0
2009-01-23 13:38:00,0.51845,0.5185,0.51805,0.5184,38000000.0
2009-01-23 13:39:00,0.5184,0.519,0.518,0.5189,33400000.0
2009-01-23 13:40:00,0.5189,0.5191,0.5182,0.5191,202200000.0
2009-01-23 13:41:00,0.5192,0.5193,0.5187,0.51895,80000000.0
2009-01-23 13:42:00,0.5191,0.51945,0.51895,0.51935,129200000.0
2009-01-23 13:43:00,0.5194,0.51975,0.5194,0.51955,73000000.0
2009-01-23 13:44:00,0.51955,0.51955,0.519,0.519,204400000.0
2009-01-23 13:45:00,0.51895,0.51905,0.51895,0.51895,83400000.0
2009-01-23 13:46:00,0.519,0.51915,0.519,0.51915,21600000.0
2009-01-23 13:47:00,0.51915,0.5192,0.51915,0.5192,39200000.0
2009-01-23 13:48:00,0.5192,0.51935,0.51895,0.51895,402600002.0
2009-01-23 13:49:00,0.51895,0.51905,0.51855,0.51875,124400000.0
2009-01-23 13:50:00,0.5188,0.5189,0.51875,0.5188,139600001.0
2009-01-23 13:51:00,0.51885,0.51895,0.5188,0.51895,101400000.0
2009-01-23 13:52:00,0.51895,0.51895,0.51895,0.51895,25600000.0
2009-01-23 13:53:00,0.51895,0.51895,0.5184,0.51855,57000000.0
2009-01-23 13:54:00,0.5185,0.51855,0.5181,0.51835,95800000.0
2009-01-23 13:55:00,0.51835,0.51835,0.518,0.51805,172000000.0
2009-01-23 13:56:00,0.51805,0.51805,0.5175,0.51795,201600000.0
2009-01-23 13:57:00,0.51795,0.518,0.51795,0.51795,200800000.0
2009-01-23 13:58:00,0.51795,0.51825,0.5178,0.51825,151600000.0
2009-01-23 13:59:00,0.51825,0.51845,0.518,0.51845,200000000.0
2009-01-23 14:00:00,0.5185,0.51855,0.51755,0.51765,137000000.0
2009-01-23 14:01:00,0.51765,0.51765,0.51745,0.51745,26400000.0
2009-01-23 14:02:00,0.51755,0.5178,0.51745,0.51745,14000000.0
2009-01-23 14:03:00,0.51755,0.51785,0.51755,0.5178,46000000.0
2009-01-23 14:04:00,0.5178,0.5179,0.5178,0.5179,51600000.0
2009-01-23 14:05:00,0.51785,0.51825,0.51785,0.5182,52200000.0
2009-01-23 14:06:00,0.5183,0.5185,0.5183,0.5185,23000000.0
2009-01-23 14:07:00,0.5186,0.5186,0.5178,0.5181,14600000.0
2009-01-23 14:08:00,0.5181,0.51815,0.51765,0.5178,88000000.0
2009-01-23 14:09:00,0.51785,0.51805,0.51785,0.51805,36600000.0
2009-01-23 14:10:00,0.51805,0.51805,0.518,0.518,24200000.0
2009-01-23 14:11:00,0.5179,0.51805,0.51735,0.51755,161200000.0
2009-01-23 14:12:00,0.51755,0.51755,0.5175,0.51755,86400000.0
2009-01-23 14:13:00,0.5175,0.5178,0.5175,0.5176,110600000.0
2009-01-23 14:14:00,0.5176,0.5176,0.51755,0.51755,36400000.0
2009-01-23 14:15:00,0.51755,0.5179,0.51745,0.5179,52600000.0
2009-01-23 14:16:00,0.5179,0.51795,0.51775,0.51775,29000000.0
2009-01-23 14:17:00,0.51775,0.51785,0.51775,0.51785,22200000.0
2009-01-23 14:18:00,0.51775,0.51775,0.51735,0.51745,45600000.0
2009-01-23 14:19:00,0.51735,0.51745,0.51715,0.51725,136800000.0
2009-01-23 14:20:00,0.51745,0.51775,0.5172,0.51765,80000000.0
2009-01-23 14:21:00,0.51775,0.51825,0.51775,0.518,31000000.0
2009-01-23 14:22:00,0.518,0.518,0.518,0.518,2800000.0
2009-01-23 14:23:00,0.5181,0.5182,0.518,0.5182,14600000.0
2009-01-23 14:24:00,0.51825,0.5183,0.5182,0.5183,26800000.0
2009-01-23 14:25:00,0.5183,0.5192,0.5183,0.5192,74000000.0
2009-01-23 14:26:00,0.519,0.51905,0.519,0.51905,2000000.0
2009-01-23 14:27:00,0.51915,0.51915,0.5188,0.51885,94000000.0
2009-01-23 14:28:00,0.51885,0.51925,0.51865,0.51925,63200000.0
2009-01-23 14:29:00,0.51935,0.51945,0.51925,0.5194,58000000.0
2009-01-23 14:30:00,0.5194,0.5194,0.51935,0.5194,12000000.0
2009-01-23 14:31:00,0.51935,0.51975,0.51935,0.5197,70000000.0
2009-01-23 14:32:00,0.5199,0.5199,0.5197,0.5197,50400000.0
2009-01-23 14:33:00,0.5197,0.5199,0.519,0.51915,64200000.0
2009-01-23 14:34:00,0.51915,0.51915,0.51895,0.5191,56400000.0
2009-01-23 14:35:00,0.5191,0.5191,0.51885,0.51885,72000000.0
2009-01-23 14:36:00,0.5188,0.5188,0.5184,0.5184,67800000.0
2009-01-23 14:37:00,0.5184,0.51855,0.5182,0.5182,77800000.0
2009-01-23 14:38:00,0.51815,0.5183,0.51795,0.5181,128800000.0
2009-01-23 14:39:00,0.5181,0.5182,0.5178,0.5182,121800000.0
2009-01-23 14:40:00,0.5182,0.51905,0.51815,0.5187,160800000.0
2009-01-23 14:41:00,0.51865,0.5189,0.51865,0.5188,44600000.0
2009-01-23 14:42:00,0.5188,0.5189,0.5186,0.5186,59800000.0
2009-01-23 14:43:00,0.5186,0.5186,0.5186,0.5186,8200000.0
2009-01-23 14:44:00,0.51825,0.5186,0.51825,0.5186,16800000.0
2009-01-23 14:45:00,0.5186,0.51875,0.5186,0.51875,12000000.0
2009-01-23 14:46:00,0.51875,0.51875,0.5186,0.5186,6200000.0
2009-01-23 14:47:00,0.5186,0.5186,0.5186,0.5186,6600000.0
2009-01-23 14:48:00,0.5186,0.51865,0.51805,0.5184,162300000.0
2009-01-23 14:49:00,0.5184,0.519,0.5183,0.519,114300000.0
2009-01-23 14:50:00,0.5192,0.51955,0.5192,0.5193,70800000.0
2009-01-23 14:51:00,0.5193,0.52015,0.51915,0.52015,79600000.0
2009-01-23 14:52:00,0.52015,0.5203,0.52005,0.52015,109000000.0
2009-01-23 14:53:00,0.52015,0.52075,0.5201,0.5203,357400000.0
2009-01-23 14:54:00,0.5203,0.5205,0.51955,0.5196,469800000.0
2009-01-23 14:55:00,0.5196,0.52015,0.51955,0.52015,142600000.0
2009-01-23 14:56:00,0.52015,0.5202,0.51915,0.5193,162000000.0
2009-01-23 14:57:00,0.51925,0.5197,0.51925,0.5194,99600001.0
2009-01-23 14:58:00,0.5194,0.5196,0.5194,0.5194,16000000.0
2009-01-23 14:59:00,0.5194,0.5194,0.5194,0.5194,23000000.0
2009-01-23 15:00:00,0.51945,0.51945,0.5194,0.5194,23000000.0
2009-01-23 15:01:00,0.5194,0.5197,0.5194,0.5197,42400000.0
2009-01-23 15:02:00,0.5197,0.51985,0.51965,0.5197,31200000.0
2009-01-23 15:03:00,0.5197,0.51975,0.51965,0.51975,25000000.0
2009-01-23 15:04:00,0.51985,0.51985,0.5198,0.51985,5000000.0
2009-01-23 15:05:00,0.51985,0.52005,0.5198,0.52005,34000000.0
2009-01-23 15:06:00,0.52005,0.52005,0.52005,0.52005,39200000.0
2009-01-23 15:07:00,0.52005,0.52025,0.52005,0.5202,47600000.0
2009-01-23 15:08:00,0.52015,0.52015,0.52015,0.52015,31200000.0
2009-01-23 15:09:00,0.52015,0.5206,0.52015,0.5205,171800000.0
2009-01-23 15:10:00,0.52045,0.5206,0.5201,0.5206,97000000.0
2009-01-23 15:11:00,0.5208,0.52135,0.52055,0.52085,162600000.0
2009-01-23 15:12:00,0.5211,0.5211,0.5206,0.52075,29200000.0
2009-01-23 15:13:00,0.52075,0.5208,0.5201,0.52025,141800000.0
2009-01-23 15:14:00,0.52025,0.52035,0.5198,0.5202,100500000.0
2009-01-23 15:15:00,0.5202,0.5203,0.5202,0.5202,20600000.0
2009-01-23 15:16:00,0.5202,0.5202,0.52015,0.5202,20300000.0
2009-01-23 15:17:00,0.51985,0.51996,0.5197,0.51987,44600000.0
2009-01-23 15:18:00,0.51953,0.51983,0.51921,0.51973,71800000.0
2009-01-23 15:19:00,0.5202,0.5202,0.5202,0.5202,7000000.0
2009-01-23 15:20:00,0.5202,0.5202,0.5202,0.5202,2000000.0
2009-01-23 15:21:00,0.5202,0.52075,0.51905,0.52015,84400000.0
2009-01-23 15:22:00,0.52015,0.52015,0.52015,0.52015,5000000.0
2009-01-23 15:23:00,0.52,0.52035,0.51945,0.52,130400000.0
2009-01-23 15:24:00,0.52,0.52015,0.51965,0.5199,106200000.0
2009-01-23 15:25:00,0.5199,0.5199,0.5199,0.5199,9000000.0
2009-01-23 15:26:00,0.5199,0.5202,0.51985,0.5199,169200000.0
2009-01-23 15:27:00,0.51985,0.5199,0.51985,0.5199,4000000.0
2009-01-23 15:28:00,0.51955,0.51975,0.51935,0.51945,116399998.0
2009-01-23 15:29:00,0.51945,0.51945,0.51945,0.51945,73600000.0
2009-01-23 15:30:00,0.51922,0.51944,0.519,0.5193,77200000.0
2009-01-23 15:31:00,0.51945,0.5195,0.51935,0.51935,112600000.0
2009-01-23 15:32:00,0.51935,0.5194,0.51875,0.51875,118800000.0
2009-01-23 15:33:00,0.51895,0.51895,0.51845,0.5189,131200000.0
2009-01-23 15:34:00,0.5189,0.5189,0.51875,0.5188,24600000.0
2009-01-23 15:35:00,0.5188,0.5188,0.51825,0.51835,56200000.0
2009-01-23 15:36:00,0.51835,0.5185,0.51835,0.5185,25800000.0
2009-01-23 15:37:00,0.5185,0.5185,0.51795,0.51825,35000000.0
2009-01-23 15:38:00,0.51825,0.51845,0.51825,0.51845,43200000.0
2009-01-23 15:39:00,0.5185,0.5186,0.51845,0.51845,46600000.0
2009-01-23 15:40:00,0.5188,0.5188,0.5186,0.5186,34800000.0
2009-01-23 15:41:00,0.51865,0.5189,0.51865,0.51885,14000000.0
2009-01-23 15:42:00,0.5189,0.5191,0.51885,0.51905,44200000.0
2009-01-23 15:43:00,0.51905,0.5191,0.51905,0.5191,19000000.0
2009-01-23 15:44:00,0.5191,0.51915,0.5189,0.51915,111400002.0
2009-01-23 15:45:00,0.51915,0.5193,0.51915,0.5193,77400000.0
2009-01-23 15:46:00,0.5193,0.5193,0.5193,0.5193,2200000.0
2009-01-23 15:47:00,0.5193,0.5197,0.51925,0.5197,52400000.0
2009-01-23 15:48:00,0.51965,0.5197,0.51965,0.51965,36600000.0
2009-01-23 15:49:00,0.51965,0.5198,0.51965,0.5197,35800000.0
2009-01-23 15:50:00,0.5197,0.5199,0.5197,0.5197,25600000.0
2009-01-23 15:51:00,0.5197,0.5197,0.51965,0.5197,27400000.0
2009-01-23 15:52:00,0.5197,0.52,0.51965,0.52,83600000.0
2009-01-23 15:53:00,0.52,0.52015,0.51995,0.52,35000000.0
2009-01-23 15:54:00,0.51995,0.52005,0.5192,0.51945,111400000.0
2009-01-23 15:55:00,0.5195,0.51965,0.5195,0.51965,16800000.0
2009-01-23 15:56:00,0.5197,0.52055,0.5197,0.52025,104000000.0
2009-01-23 15:57:00,0.52035,0.52035,0.52035,0.52035,14600000.0
2009-01-23 15:58:00,0.5206,0.5211,0.52025,0.52065,187600000.0
2009-01-23 15:59:00,0.52065,0.5209,0.5201,0.52045,127200000.0
2009-01-23 16:00:00,0.52045,0.52075,0.5202,0.52055,95400000.0
2009-01-23 16:01:00,0.52055,0.52145,0.52055,0.5214,122400000.0
2009-01-23 16:02:00,0.52135,0.52155,0.52125,0.52135,159400000.0
2009-01-23 16:03:00,0.5213,0.5213,0.5209,0.5212,244800000.0
2009-01-23 16:04:00,0.52115,0.52135,0.52095,0.52115,273400000.0
2009-01-23 16:05:00,0.52115,0.52145,0.5211,0.5214,50600000.0
2009-01-23 16:06:00,0.52145,0.52155,0.52115,0.52135,165000000.0
2009-01-23 16:07:00,0.52135,0.52135,0.52115,0.52125,152800000.0
2009-01-23 16:08:00,0.52125,0.52135,0.52125,0.52125,95200000.0
2009-01-23 16:09:00,0.52125,0.5224,0.52125,0.5224,240400000.0
2009-01-23 16:10:00,0.5224,0.5226,0.52185,0.52255,219200000.0
2009-01-23 16:11:00,0.52245,0.52295,0.5224,0.52255,173000000.0
2009-01-23 16:12:00,0.52255,0.52295,0.52245,0.52295,95200000.0
2009-01-23 16:13:00,0.52295,0.5233,0.52215,0.5223,167000000.0
2009-01-23 16:14:00,0.52225,0.52285,0.52225,0.52275,56200000.0
2009-01-23 16:15:00,0.5227,0.52285,0.52165,0.5222,135800000.0
2009-01-23 16:16:00,0.5222,0.52235,0.52215,0.52235,48000000.0
2009-01-23 16:17:00,0.52245,0.52245,0.52215,0.5223,156400000.0
2009-01-23 16:18:00,0.52225,0.52265,0.52215,0.52265,113000000.0
2009-01-23 16:19:00,0.52265,0.5227,0.52215,0.52215,26400000.0
2009-01-23 16:20:00,0.52215,0.5223,0.52215,0.5223,46400000.0
2009-01-23 16:21:00,0.5223,0.52265,0.52225,0.52265,72400000.0
2009-01-23 16:22:00,0.52218,0.52264,0.52207,0.52248,41400000.0
2009-01-23 16:23:00,0.52265,0.52265,0.52265,0.52265,16800000.0
2009-01-23 16:24:00,0.5227,0.52275,0.52265,0.52275,46600000.0
2009-01-23 16:25:00,0.5228,0.5228,0.5227,0.5227,74200000.0
2009-01-23 16:26:00,0.5227,0.5237,0.5227,0.52345,113600000.0
2009-01-23 16:27:00,0.52345,0.5239,0.52345,0.5239,38600000.0
2009-01-23 16:28:00,0.52385,0.524,0.5237,0.5238,155200000.0
2009-01-23 16:29:00,0.5238,0.52385,0.5237,0.5238,52200000.0
2009-01-23 16:30:00,0.5238,0.5239,0.5237,0.5237,39600000.0
2009-01-23 16:31:00,0.5237,0.5238,0.5237,0.52375,37800000.0
2009-01-23 16:32:00,0.52395,0.52395,0.52375,0.5238,88000000.0
2009-01-23 16:33:00,0.5238,0.524,0.52365,0.5238,231000002.0
2009-01-23 16:34:00,0.52375,0.5238,0.5232,0.5232,105800000.0
2009-01-23 16:35:00,0.5232,0.5234,0.5231,0.5232,187400000.0
2009-01-23 16:36:00,0.52315,0.52325,0.52315,0.5232,256800000.0
2009-01-23 16:37:00,0.5232,0.5235,0.5232,0.52345,103800000.0
2009-01-23 16:38:00,0.52345,0.5238,0.52345,0.52355,153200000.0
2009-01-23 16:39:00,0.5235,0.52365,0.52345,0.5235,75600000.0
2009-01-23 16:40:00,0.5235,0.5235,0.5234,0.5234,43000000.0
2009-01-23 16:41:00,0.52335,0.5234,0.52285,0.52325,162200000.0
2009-01-23 16:42:00,0.52325,0.5234,0.5232,0.52325,96400000.0
2009-01-23 16:43:00,0.52345,0.52355,0.5226,0.52275,189599999.0
2009-01-23 16:44:00,0.5229,0.52315,0.52235,0.5228,134400000.0
2009-01-23 16:45:00,0.5228,0.52335,0.5228,0.5232,139400000.0
2009-01-23 16:46:00,0.52315,0.52345,0.5225,0.523,145000000.0
2009-01-23 16:47:00,0.52305,0.52305,0.52285,0.52285,93000000.0
2009-01-23 16:48:00,0.52285,0.5232,0.52285,0.5232,89400000.0
2009-01-23 16:49:00,0.52315,0.5232,0.5227,0.52295,46200000.0
2009-01-23 16:50:00,0.52295,0.523,0.5218,0.522,199000000.0
2009-01-23 16:51:00,0.522,0.52295,0.52175,0.5229,131600000.0
2009-01-23 16:52:00,0.5229,0.52305,0.52235,0.52235,123000000.0
2009-01-23 16:53:00,0.52225,0.5226,0.52225,0.52255,167400000.0
2009-01-23 16:54:00,0.52275,0.52275,0.52215,0.52215,75200000.0
2009-01-23 16:55:00,0.5223,0.5226,0.52205,0.52245,63200000.0
2009-01-23 16:56:00,0.5226,0.52265,0.5225,0.5226,75200000.0
2009-01-23 16:57:00,0.52255,0.52255,0.52245,0.52255,68000000.0
2009-01-23 16:58:00,0.52255,0.5233,0.52255,0.52295,108400000.0
2009-01-23 16:59:00,0.523,0.52305,0.5225,0.5229,101200000.0
2009-01-23 17:00:00,0.5229,0.523,0.5225,0.523,150000000.0
2009-01-23 17:01:00,0.523,0.523,0.5227,0.52295,161800000.0
2009-01-23 17:02:00,0.523,0.52315,0.52295,0.523,80200000.0
2009-01-23 17:03:00,0.52295,0.52325,0.52295,0.52325,117000000.0
2009-01-23 17:04:00,0.5232,0.52355,0.52315,0.5235,84000000.0
2009-01-23 17:05:00,0.52345,0.5235,0.5231,0.5231,24800000.0
2009-01-23 17:06:00,0.5231,0.5234,0.52285,0.5234,94600000.0
2009-01-23 17:07:00,0.5234,0.5234,0.5233,0.52335,86800000.0
2009-01-23 17:08:00,0.52355,0.52375,0.5232,0.5237,96400000.0
2009-01-23 17:09:00,0.5237,0.52395,0.5235,0.5238,132200000.0
2009-01-23 17:10:00,0.5238,0.5238,0.5238,0.5238,32000000.0
2009-01-23 17:11:00,0.5238,0.52405,0.52375,0.52375,62800000.0
2009-01-23 17:12:00,0.52375,0.52385,0.52355,0.52375,85400000.0
2009-01-23 17:13:00,0.52375,0.52375,0.52355,0.52375,105600000.0
2009-01-23 17:14:00,0.52375,0.52445,0.52375,0.52445,73600000.0
2009-01-23 17:15:00,0.52425,0.5248,0.5242,0.52455,89000000.0
2009-01-23 17:16:00,0.52455,0.52475,0.52445,0.52455,56000000.0
2009-01-23 17:17:00,0.52455,0.5249,0.52405,0.52485,96000000.0
2009-01-23 17:18:00,0.5248,0.5253,0.5248,0.52525,155600000.0
2009-01-23 17:19:00,0.52525,0.5254,0.52455,0.52455,98800000.0
2009-01-23 17:20:00,0.52455,0.5246,0.5236,0.5237,164000000.0
2009-01-23 17:21:00,0.5237,0.524,0.5236,0.524,114000000.0
2009-01-23 17:22:00,0.524,0.52445,0.524,0.52425,165000000.0
2009-01-23 17:23:00,0.52425,0.5251,0.52425,0.5251,65200000.0
2009-01-23 17:24:00,0.5251,0.5267,0.5251,0.52655,237400000.0
2009-01-23 17:25:00,0.52655,0.52655,0.52645,0.5265,153800000.0
2009-01-23 17:26:00,0.5265,0.5265,0.5261,0.5262,104200000.0
2009-01-23 17:27:00,0.5262,0.52655,0.5262,0.52645,245000000.0
2009-01-23 17:28:00,0.52645,0.52645,0.52635,0.52635,219400000.0
2009-01-23 17:29:00,0.5264,0.52645,0.52635,0.52645,126000000.0
2009-01-23 17:30:00,0.52665,0.52685,0.52595,0.52595,94200000.0
2009-01-23 17:31:00,0.52595,0.526,0.52595,0.526,66000000.0
2009-01-23 17:32:00,0.526,0.526,0.52535,0.52535,33600000.0
2009-01-23 17:33:00,0.52525,0.5253,0.52475,0.52475,93000000.0
2009-01-23 17:34:00,0.52475,0.525,0.52475,0.525,44800000.0
2009-01-23 17:35:00,0.525,0.525,0.525,0.525,20800000.0
2009-01-23 17:36:00,0.5246,0.5247,0.52455,0.5247,61000000.0
2009-01-23 17:37:00,0.5247,0.5247,0.524,0.52405,137800000.0
2009-01-23 17:38:00,0.52405,0.52405,0.52405,0.52405,138399999.0
2009-01-23 17:39:00,0.52405,0.5241,0.52405,0.52405,52000000.0
2009-01-23 17:40:00,0.52405,0.5241,0.52355,0.5241,58200000.0
2009-01-23 17:41:00,0.52415,0.52415,0.52375,0.52385,80800000.0
2009-01-23 17:42:00,0.52395,0.52415,0.52385,0.5239,134599999.0
2009-01-23 17:43:00,0.5239,0.5241,0.52385,0.524,172000000.0
2009-01-23 17:44:00,0.524,0.5243,0.524,0.5243,77800000.0
2009-01-23 17:45:00,0.52475,0.52475,0.52425,0.5245,151000000.0
2009-01-23 17:46:00,0.52445,0.5245,0.52435,0.52435,128000000.0
2009-01-23 17:47:00,0.5244,0.5244,0.52435,0.5244,31000000.0
2009-01-23 17:48:00,0.5244,0.5244,0.5238,0.52415,130600000.0
2009-01-23 17:49:00,0.52415,0.52435,0.52415,0.52435,131800000.0
2009-01-23 17:50:00,0.52435,0.52455,0.52435,0.5244,93000000.0
2009-01-23 17:51:00,0.5244,0.5253,0.52435,0.52505,134800000.0
2009-01-23 17:52:00,0.52515,0.52515,0.52495,0.52515,211200000.0
2009-01-23 17:53:00,0.52505,0.52515,0.52485,0.52485,97600000.0
2009-01-23 17:54:00,0.5248,0.5251,0.52465,0.5251,78200000.0
2009-01-23 17:55:00,0.5252,0.5257,0.5252,0.52545,196400000.0
2009-01-23 17:56:00,0.52545,0.52545,0.52545,0.52545,4000000.0
2009-01-23 17:57:00,0.5255,0.5255,0.5255,0.5255,9000000.0
2009-01-23 17:58:00,0.5255,0.5255,0.5243,0.5244,77600000.0
2009-01-23 17:59:00,0.52455,0.5251,0.52455,0.52495,142200000.0
2009-01-23 18:00:00,0.52495,0.5256,0.5233,0.524,257800000.0
2009-01-23 18:01:00,0.5241,0.5251,0.5241,0.52505,53600000.0
2009-01-23 18:02:00,0.5252,0.52555,0.5248,0.5249,74800000.0
2009-01-23 18:03:00,0.52495,0.5263,0.52495,0.5263,98600000.0
2009-01-23 18:04:00,0.52625,0.5274,0.52625,0.527,239400000.0
2009-01-23 18:05:00,0.527,0.52725,0.52695,0.52705,117000000.0
2009-01-23 18:06:00,0.52695,0.52745,0.52695,0.5271,225800000.0
2009-01-23 18:07:00,0.5271,0.52735,0.52695,0.52695,148600000.0
2009-01-23 18:08:00,0.527,0.527,0.5265,0.52655,148200000.0
2009-01-23 18:09:00,0.52635,0.52675,0.52625,0.5266,146400000.0
2009-01-23 18:10:00,0.52655,0.5266,0.5265,0.52655,67400000.0
2009-01-23 18:11:00,0.52655,0.52655,0.5261,0.52615,56800000.0
2009-01-23 18:12:00,0.5261,0.52645,0.52605,0.5264,191400000.0
2009-01-23 18:13:00,0.5264,0.52715,0.5264,0.52665,199800000.0
2009-01-23 18:14:00,0.52665,0.52705,0.5265,0.52685,236400000.0
2009-01-23 18:15:00,0.52685,0.5277,0.52685,0.5273,160400000.0
2009-01-23 18:16:00,0.5275,0.528,0.52745,0.528,98800000.0
2009-01-23 18:17:00,0.528,0.5285,0.528,0.528,151600000.0
2009-01-23 18:18:00,0.5279,0.52865,0.5279,0.5284,281800001.0
2009-01-23 18:19:00,0.52835,0.5285,0.52825,0.52825,245800000.0
2009-01-23 18:20:00,0.52815,0.5286,0.52815,0.5286,188000000.0
2009-01-23 18:21:00,0.5284,0.52855,0.52815,0.5285,287600000.0
2009-01-23 18:22:00,0.5285,0.529,0.52845,0.5288,190800000.0
2009-01-23 18:23:00,0.5288,0.5301,0.5288,0.52895,257400000.0
2009-01-23 18:24:00,0.52895,0.52925,0.52855,0.52885,293600000.0
2009-01-23 18:25:00,0.52865,0.52895,0.52865,0.52895,104600000.0
2009-01-23 18:26:00,0.52895,0.52895,0.52875,0.52875,185000000.0
2009-01-23 18:27:00,0.52875,0.52905,0.52865,0.52905,213200000.0
2009-01-23 18:28:00,0.52895,0.52935,0.5288,0.5289,128800000.0
2009-01-23 18:29:00,0.5289,0.5294,0.5289,0.52895,149800000.0
2009-01-23 18:30:00,0.5289,0.52915,0.5285,0.52915,199600000.0
2009-01-23 18:31:00,0.52915,0.52945,0.529,0.52945,111600000.0
2009-01-23 18:32:00,0.52945,0.52965,0.52915,0.5295,160400000.0
2009-01-23 18:33:00,0.5295,0.5296,0.52925,0.52945,195200000.0
2009-01-23 18:34:00,0.52935,0.5294,0.5292,0.52925,373200000.0
2009-01-23 18:35:00,0.52925,0.52925,0.52855,0.52865,91600000.0
2009-01-23 18:36:00,0.52855,0.52865,0.528,0.528,85400000.0
2009-01-23 18:37:00,0.52815,0.52835,0.5275,0.52785,130200000.0
2009-01-23 18:38:00,0.52785,0.52845,0.52765,0.52845,39600000.0
2009-01-23 18:39:00,0.52845,0.5285,0.52815,0.5285,180200000.0
2009-01-23 18:40:00,0.52845,0.5285,0.52845,0.52845,122000000.0
2009-01-23 18:41:00,0.5285,0.52895,0.52845,0.52875,199600001.0
2009-01-23 18:42:00,0.52875,0.52895,0.52855,0.52865,187400000.0
2009-01-23 18:43:00,0.52865,0.52865,0.5285,0.5285,69600000.0
2009-01-23 18:44:00,0.5285,0.52865,0.5284,0.52865,121600000.0
2009-01-23 18:45:00,0.52845,0.5285,0.5284,0.52845,49000000.0
2009-01-23 18:46:00,0.5284,0.5288,0.5284,0.5288,42800000.0
2009-01-23 18:47:00,0.5288,0.5288,0.52785,0.5279,146800000.0
2009-01-23 18:48:00,0.52785,0.52815,0.52785,0.5281,39200000.0
2009-01-23 18:49:00,0.5282,0.52835,0.5279,0.52835,119800000.0
2009-01-23 18:50:00,0.52835,0.5284,0.5283,0.52835,155200000.0
2009-01-23 18:51:00,0.52835,0.52835,0.5283,0.52835,68200000.0
2009-01-23 18:52:00,0.52795,0.52805,0.52765,0.52795,110400000.0
2009-01-23 18:53:00,0.52795,0.5282,0.52755,0.5276,253800000.0
2009-01-23 18:54:00,0.5277,0.52795,0.52745,0.5278,226000000.0
2009-01-23 18:55:00,0.52775,0.5278,0.52745,0.52745,117400000.0
2009-01-23 18:56:00,0.52745,0.52745,0.52625,0.52655,172600000.0
2009-01-23 18:57:00,0.5266,0.5266,0.52585,0.52585,106600000.0
2009-01-23 18:58:00,0.5258,0.52605,0.5257,0.5258,208400000.0
2009-01-23 18:59:00,0.5259,0.52665,0.52565,0.52645,204200000.0
2009-01-23 19:00:00,0.52645,0.5271,0.52645,0.527,86800000.0
2009-01-23 19:01:00,0.527,0.527,0.52665,0.527,10800000.0
2009-01-23 19:02:00,0.5269,0.5269,0.5269,0.5269,2000000.0
2009-01-23 19:03:00,0.52705,0.52765,0.5269,0.52735,57600000.0
2009-01-23 19:04:00,0.5274,0.52755,0.5274,0.5275,55000000.0
2009-01-23 19:05:00,0.5275,0.5275,0.5275,0.5275,2000000.0
2009-01-23 19:06:00,0.5276,0.5276,0.5266,0.52755,94800000.0
2009-01-23 19:07:00,0.52765,0.52795,0.52755,0.52775,76400000.0
2009-01-23 19:08:00,0.52775,0.52775,0.52735,0.52735,99800000.0
2009-01-23 19:09:00,0.52735,0.5276,0.5271,0.52725,127600000.0
2009-01-23 19:10:00,0.52725,0.52755,0.52725,0.52755,50600000.0
2009-01-23 19:11:00,0.52735,0.5274,0.52707,0.52707,75000002.0
2009-01-23 19:12:00,0.5276,0.5276,0.5272,0.5275,31800000.0
2009-01-23 19:13:00,0.5275,0.52775,0.5275,0.52775,8800000.0
2009-01-23 19:14:00,0.52755,0.52795,0.5273,0.52795,40000000.0
2009-01-23 19:15:00,0.52805,0.52835,0.52795,0.52805,82800000.0
2009-01-23 19:16:00,0.52805,0.52815,0.52805,0.52815,22400000.0
2009-01-23 19:17:00,0.52815,0.52825,0.52815,0.52825,22800000.0
2009-01-23 19:18:00,0.52835,0.52835,0.5281,0.5282,129400000.0
2009-01-23 19:19:00,0.52825,0.52825,0.5281,0.52825,87400000.0
2009-01-23 19:20:00,0.52825,0.52895,0.52815,0.52885,110400000.0
2009-01-23 19:21:00,0.5289,0.52935,0.5284,0.52915,173800000.0
2009-01-23 19:22:00,0.5287,0.52965,0.5287,0.52965,49600000.0
2009-01-23 19:23:00,0.5297,0.52975,0.52905,0.52905,12400000.0
2009-01-23 19:24:00,0.5292,0.52925,0.5291,0.52925,14000000.0
2009-01-23 19:25:00,0.52935,0.52945,0.52935,0.52935,12800000.0
2009-01-23 19:26:00,0.52935,0.52955,0.52935,0.52935,25600000.0
2009-01-23 19:27:00,0.52935,0.52965,0.529,0.529,25200000.0
2009-01-23 19:28:00,0.52895,0.52905,0.52845,0.52895,69000000.0
2009-01-23 19:29:00,0.52895,0.52905,0.52895,0.52905,28800000.0
2009-01-23 19:30:00,0.529,0.52905,0.52865,0.52875,41000000.0
2009-01-23 19:31:00,0.52875,0.5288,0.52865,0.52865,29400000.0
2009-01-23 19:32:00,0.52849,0.52855,0.52837,0.52841,42400000.0
2009-01-23 19:33:00,0.52865,0.52865,0.52865,0.52865,34000000.0
2009-01-23 19:34:00,0.52875,0.52875,0.52875,0.52875,10400000.0
2009-01-23 19:35:00,0.52875,0.52875,0.52865,0.52865,11600000.0
2009-01-23 19:36:00,0.52865,0.52865,0.52865,0.52865,15200000.0
2009-01-23 19:37:00,0.52865,0.52865,0.52865,0.52865,15200000.0
2009-01-23 19:38:00,0.52865,0.52865,0.5284,0.5284,18800000.0
2009-01-23 19:39:00,0.5285,0.5285,0.5284,0.5284,16200000.0
2009-01-23 19:40:00,0.52825,0.5284,0.52825,0.5284,39200000.0
2009-01-23 19:41:00,0.5285,0.52855,0.5285,0.52855,18800000.0
2009-01-23 19:42:00,0.52855,0.52855,0.528,0.5285,106600000.0
2009-01-23 19:43:00,0.52835,0.52875,0.52815,0.52815,28400000.0
2009-01-23 19:44:00,0.5283,0.5283,0.5283,0.5283,5400000.0
2009-01-23 19:45:00,0.5283,0.52855,0.5283,0.52855,31600000.0
2009-01-23 19:46:00,0.5282,0.52828,0.52782,0.52828,91400000.0
2009-01-23 19:47:00,0.52875,0.52875,0.52875,0.52875,18400000.0
2009-01-23 19:48:00,0.52875,0.52875,0.52855,0.52875,37200000.0
2009-01-23 19:49:00,0.52895,0.52895,0.5285,0.5285,20200000.0
2009-01-23 19:50:00,0.5286,0.5286,0.5286,0.5286,5400000.0
2009-01-23 19:51:00,0.52875,0.52875,0.52875,0.52875,6800000.0
2009-01-23 19:52:00,0.52895,0.52895,0.52895,0.52895,10400000.0
2009-01-23 19:53:00,0.52876,0.52885,0.5284,0.52851,67400000.0
2009-01-23 19:54:00,0.52895,0.52895,0.5285,0.5285,12200000.0
2009-01-23 19:55:00,0.52855,0.52855,0.52855,0.52855,5400000.0
2009-01-23 19:56:00,0.52816,0.52841,0.52798,0.5283,152200000.0
2009-01-23 19:57:00,0.52875,0.52875,0.52875,0.52875,12000000.0
2009-01-23 19:58:00,0.52875,0.52875,0.52875,0.52875,3200000.0
2009-01-23 19:59:00,0.52895,0.52895,0.52895,0.52895,13600000.0
2009-01-23 20:00:00,0.52895,0.52895,0.52875,0.52895,17200000.0
2009-01-23 20:01:00,0.52895,0.52895,0.52885,0.52895,22400000.0
2009-01-23 20:02:00,0.52839,0.5285,0.52815,0.52842,161000000.0
2009-01-23 20:03:00,0.52841,0.52866,0.52811,0.52841,245000000.0
2009-01-23 20:04:00,0.52841,0.52844,0.52822,0.52836,150200000.0
2009-01-23 20:05:00,0.52895,0.52895,0.52885,0.52885,7200000.0
2009-01-23 20:06:00,0.52827,0.52839,0.52817,0.52829,44400000.0
2009-01-23 20:07:00,0.52845,0.52855,0.52807,0.52838,115400000.0
2009-01-23 20:08:00,0.52854,0.52858,0.52832,0.52842,110200000.0
2009-01-23 20:09:00,0.52839,0.52852,0.52807,0.52827,106800000.0
2009-01-23 20:10:00,0.52885,0.52885,0.52885,0.52885,3200000.0
2009-01-23 20:11:00,0.52885,0.52895,0.52885,0.52895,10400000.0
2009-01-23 20:12:00,0.529,0.52915,0.5288,0.52885,20000000.0
2009-01-23 20:13:00,0.52895,0.52895,0.52895,0.52895,8800000.0
2009-01-23 20:14:00,0.52915,0.52915,0.52895,0.52895,33600000.0
2009-01-23 20:15:00,0.52915,0.52915,0.52915,0.52915,12800000.0
2009-01-23 20:16:00,0.5291,0.5291,0.52895,0.52895,43600000.0
2009-01-23 20:17:00,0.52895,0.52895,0.52895,0.52895,10800000.0
2009-01-23 20:18:00,0.52895,0.52895,0.5289,0.52895,54800000.0
2009-01-23 20:19:00,0.529,0.5291,0.52895,0.5291,11200000.0
2009-01-23 20:20:00,0.5291,0.5291,0.5289,0.5289,27200000.0
2009-01-23 20:21:00,0.5289,0.5289,0.52885,0.5289,6400000.0
2009-01-23 20:22:00,0.5289,0.5289,0.5289,0.5289,1600000.0
2009-01-23 20:23:00,0.5288,0.52885,0.52865,0.5288,26400000.0
2009-01-23 20:24:00,0.52857,0.52873,0.52857,0.52873,39200000.0
2009-01-23 20:25:00,0.5289,0.5289,0.5289,0.5289,1600000.0
2009-01-23 20:26:00,0.52885,0.52885,0.52885,0.52885,3200000.0
2009-01-23 20:27:00,0.52862,0.52862,0.52837,0.52848,68800000.0
2009-01-23 20:28:00,0.529,0.5292,0.52865,0.52905,53400000.0
2009-01-23 20:29:00,0.52905,0.52905,0.52855,0.52885,32400000.0
2009-01-23 20:30:00,0.52851,0.52876,0.5284,0.5285,48400000.0
2009-01-23 20:31:00,0.52885,0.52905,0.52885,0.52905,8000000.0
2009-01-23 20:32:00,0.52905,0.52905,0.52865,0.52865,19600000.0
2009-01-23 20:33:00,0.52885,0.5292,0.5285,0.52865,37000000.0
2009-01-23 20:34:00,0.52885,0.5292,0.5285,0.5292,45200000.0
2009-01-23 20:35:00,0.5291,0.53025,0.52885,0.53025,34800000.0
2009-01-23 20:36:00,0.52985,0.52985,0.52945,0.52965,25000000.0
2009-01-23 20:37:00,0.52965,0.52975,0.52865,0.5294,35200000.0
2009-01-23 20:38:00,0.5294,0.5294,0.52915,0.52915,7200000.0
2009-01-23 20:39:00,0.5291,0.5291,0.5291,0.5291,10800000.0
2009-01-23 20:40:00,0.5292,0.52945,0.52895,0.52935,94000000.0
2009-01-23 20:41:00,0.5294,0.5294,0.529,0.5292,23800000.0
2009-01-23 20:42:00,0.5292,0.52935,0.52915,0.5292,27200000.0
2009-01-23 20:43:00,0.52955,0.52975,0.5291,0.52965,64800000.0
2009-01-23 20:44:00,0.5298,0.5303,0.5295,0.52965,59800000.0
2009-01-23 20:45:00,0.53035,0.5315,0.53005,0.5304,117000000.0
2009-01-23 20:46:00,0.5304,0.53055,0.53015,0.5303,26600000.0
2009-01-23 20:47:00,0.5303,0.5303,0.5302,0.5302,2000000.0
2009-01-23 20:48:00,0.53,0.53085,0.53,0.53025,36000000.0
2009-01-23 20:49:00,0.53025,0.5306,0.53025,0.53045,23200000.0
2009-01-23 20:50:00,0.53045,0.5314,0.5303,0.5314,37600000.0
2009-01-23 20:51:00,0.5314,0.53145,0.53125,0.53125,12600000.0
2009-01-23 20:52:00,0.53125,0.53125,0.53095,0.531,22800000.0
2009-01-23 20:53:00,0.531,0.531,0.53095,0.53095,5200000.0
2009-01-23 20:54:00,0.5312,0.53145,0.5309,0.53105,83800000.0
2009-01-23 20:55:00,0.531,0.53105,0.5303,0.53085,126800000.0
2009-01-23 20:56:00,0.53085,0.53095,0.5307,0.5308,46600000.0
2009-01-23 20:57:00,0.5308,0.5311,0.5307,0.5308,62000000.0
2009-01-23 20:58:00,0.5308,0.5314,0.53075,0.5308,32400000.0
2009-01-23 20:59:00,0.53075,0.5308,0.53075,0.5308,6400000.0
2009-01-23 21:00:00,0.5308,0.5313,0.5308,0.5312,13000000.0
2009-01-23 21:01:00,0.5312,0.5316,0.531,0.5316,26600000.0
2009-01-23 21:02:00,0.5316,0.53185,0.53155,0.53185,35600000.0
2009-01-23 21:03:00,0.5321,0.5321,0.532,0.532,14400000.0
2009-01-23 21:04:00,0.53205,0.5321,0.53145,0.5316,47000000.0
2009-01-23 21:05:00,0.5315,0.53155,0.53075,0.53105,63800000.0
2009-01-23 21:06:00,0.53105,0.5314,0.531,0.531,20600000.0
2009-01-23 21:07:00,0.5311,0.5311,0.5311,0.5311,3200000.0
2009-01-23 21:08:00,0.5311,0.5312,0.53105,0.5312,25600000.0
2009-01-23 21:09:00,0.5313,0.53145,0.53105,0.5311,30800000.0
2009-01-23 21:10:00,0.5311,0.5311,0.5305,0.5307,18000000.0
2009-01-23 21:11:00,0.5307,0.5307,0.53035,0.53055,21200000.0
2009-01-23 21:12:00,0.53055,0.53055,0.53055,0.53055,1600000.0
2009-01-23 21:13:00,0.53021,0.53026,0.53011,0.5302,16000000.0
2009-01-23 21:14:00,0.5304,0.5304,0.5299,0.5299,30800000.0
2009-01-23 21:15:00,0.53005,0.5301,0.53005,0.53005,5600000.0
2009-01-23 21:16:00,0.53005,0.53025,0.53005,0.53025,21200000.0
2009-01-23 21:17:00,0.53045,0.53065,0.5304,0.53065,45200000.0
2009-01-23 21:18:00,0.53065,0.5308,0.53065,0.5308,14400000.0
2009-01-23 21:19:00,0.5308,0.5308,0.5308,0.5308,11200000.0
2009-01-23 21:20:00,0.5308,0.531,0.53075,0.531,25600000.0
2009-01-23 21:21:00,0.531,0.5312,0.53085,0.53095,27600000.0
2009-01-23 21:22:00,0.53105,0.53105,0.53105,0.53105,12800000.0
2009-01-23 21:23:00,0.531,0.531,0.5308,0.53095,15800000.0
2009-01-23 21:24:00,0.5311,0.53135,0.5311,0.53135,21400000.0
2009-01-23 21:25:00,0.53114,0.53114,0.53065,0.53085,113600000.0
2009-01-23 21:26:00,0.53071,0.53123,0.53071,0.53086,84400000.0
2009-01-23 21:27:00,0.53135,0.53135,0.53135,0.53135,5200000.0
2009-01-23 21:28:00,0.53125,0.5313,0.53105,0.53115,52200000.0
2009-01-23 21:29:00,0.53115,0.5313,0.53115,0.53115,28400000.0
2009-01-23 21:30:00,0.5312,0.5312,0.5307,0.53095,38600000.0
2009-01-23 21:31:00,0.531,0.531,0.53085,0.531,7200000.0
2009-01-23 21:32:00,0.531,0.53105,0.53085,0.53105,16600000.0
2009-01-23 21:33:00,0.53105,0.53145,0.53105,0.5313,58800000.0
2009-01-23 21:34:00,0.5313,0.5313,0.5309,0.5311,32400000.0
2009-01-23 21:35:00,0.5311,0.5311,0.5308,0.53105,17800000.0
2009-01-23 21:36:00,0.53105,0.53105,0.53075,0.53105,54200000.0
2009-01-23 21:37:00,0.5311,0.5313,0.5311,0.53125,40600000.0
2009-01-23 21:38:00,0.53135,0.53155,0.53135,0.53155,19800000.0
2009-01-23 21:39:00,0.5317,0.5317,0.53165,0.5317,20800000.0
2009-01-23 21:40:00,0.5316,0.5317,0.53135,0.53165,48200000.0
2009-01-23 21:41:00,0.5317,0.5317,0.53155,0.53155,17600000.0
2009-01-23 21:42:00,0.5317,0.5317,0.53165,0.53165,11200000.0
2009-01-23 21:43:00,0.53165,0.5318,0.5316,0.5316,16400000.0
2009-01-23 21:44:00,0.53155,0.53155,0.53155,0.53155,17600000.0
2009-01-23 21:45:00,0.53155,0.53165,0.53155,0.53165,11200000.0
2009-01-23 21:46:00,0.53165,0.53165,0.53165,0.53165,3200000.0
2009-01-23 21:47:00,0.53165,0.53165,0.53165,0.53165,1600000.0
2009-01-23 21:48:00,0.53132,0.53147,0.53112,0.5314,39600000.0
2009-01-23 21:49:00,0.53165,0.53165,0.53165,0.53165,3200000.0
2009-01-23 21:50:00,0.53155,0.53155,0.53145,0.53155,19600000.0
2009-01-23 21:51:00,0.53155,0.53165,0.53145,0.53165,27600000.0
2009-01-23 21:52:00,0.53165,0.53165,0.53165,0.53165,1600000.0
2009-01-23 21:53:00,0.53165,0.53165,0.5316,0.5316,3200000.0
2009-01-23 21:54:00,0.5316,0.5316,0.53115,0.53115,26400000.0
2009-01-23 21:55:00,0.53115,0.5314,0.53065,0.53075,126600000.0
2009-01-23 21:56:00,0.53075,0.5309,0.5303,0.53045,174200000.0
2009-01-23 21:57:00,0.53055,0.53055,0.53,0.53035,67200000.0
2009-01-23 21:58:00,0.53025,0.5306,0.53015,0.53035,40600000.0
2009-01-23 21:59:00,0.53045,0.53045,0.5304,0.53045,75200000.0
2009-01-23 22:00:00,0.5304,0.5304,0.5296,0.5297,88200000.0
2009-01-23 22:01:00,0.52955,0.52965,0.5292,0.52955,65200000.0
2009-01-23 22:02:00,0.52945,0.53015,0.52945,0.53015,29400000.0
2009-01-23 22:03:00,0.52995,0.52995,0.52995,0.52995,9600000.0
2009-01-23 22:04:00,0.52995,0.5304,0.52995,0.5301,25000000.0
2009-01-23 22:05:00,0.5301,0.5301,0.5301,0.5301,1600000.0
2009-01-23 22:06:00,0.52988,0.52999,0.52957,0.52965,47200000.0
2009-01-23 22:07:00,0.5301,0.5301,0.5293,0.52965,58000000.0
2009-01-23 22:08:00,0.5297,0.53005,0.52945,0.52945,54000000.0
2009-01-23 22:09:00,0.5296,0.52965,0.5289,0.5293,70200000.0
2009-01-23 22:10:00,0.5293,0.52955,0.5293,0.52955,17400000.0
2009-01-23 22:11:00,0.5298,0.52995,0.5298,0.52995,4000000.0
2009-01-23 22:12:00,0.52985,0.5302,0.5297,0.5297,25200000.0
2009-01-23 22:13:00,0.52975,0.52985,0.5295,0.52985,28000000.0
2009-01-23 22:14:00,0.52965,0.52965,0.52965,0.52965,5200000.0
2009-01-23 22:15:00,0.52965,0.52965,0.52965,0.52965,1000000.0
2009-01-23 22:16:00,0.52965,0.52985,0.52965,0.52985,17000000.0
2009-01-23 22:17:00,0.52965,0.52965,0.52965,0.52965,5800000.0
2009-01-23 22:18:00,0.52965,0.53005,0.5296,0.5298,30400000.0
2009-01-23 22:19:00,0.5298,0.5298,0.52945,0.52945,13400000.0
2009-01-23 22:20:00,0.5296,0.52985,0.52945,0.52985,27600000.0
2009-01-23 22:21:00,0.52985,0.52985,0.5291,0.52915,20600000.0
2009-01-23 22:22:00,0.52935,0.5296,0.5293,0.52935,58000000.0
2009-01-23 22:23:00,0.52935,0.52955,0.52935,0.52955,12800000.0
2009-01-23 22:24:00,0.5298,0.5301,0.5296,0.5299,18400000.0
2009-01-23 22:25:00,0.5297,0.5297,0.5297,0.5297,1000000.0
2009-01-23 22:26:00,0.52961,0.52969,0.52943,0.52969,37600000.0
2009-01-23 22:27:00,0.52954,0.52954,0.5292,0.52934,30000000.0
2009-01-23 22:28:00,0.5293,0.52945,0.52919,0.52945,44600000.0
2009-01-23 22:29:00,0.52965,0.52965,0.52955,0.52955,15000000.0
2009-01-23 22:30:00,0.5297,0.5299,0.5297,0.5299,2000000.0
2009-01-23 22:31:00,0.52955,0.52955,0.52955,0.52955,12000000.0
2009-01-23 22:32:00,0.5297,0.5298,0.52965,0.5298,7400000.0
2009-01-23 22:33:00,0.5299,0.5301,0.5299,0.5301,12000000.0
2009-01-23 22:34:00,0.5302,0.5302,0.5298,0.5301,17800000.0
2009-01-23 22:35:00,0.5302,0.53025,0.5302,0.53025,8600000.0
2009-01-23 22:36:00,0.5303,0.5303,0.52995,0.52995,12000000.0
2009-01-23 22:37:00,0.52985,0.52985,0.52985,0.52985,13800000.0
2009-01-23 22:38:00,0.53005,0.5302,0.53005,0.5302,2000000.0
2009-01-23 22:39:00,0.5302,0.5302,0.53005,0.53005,11600000.0
2009-01-23 22:40:00,0.53015,0.53015,0.53015,0.53015,3200000.0
2009-01-23 22:41:00,0.53005,0.53005,0.53005,0.53005,8600000.0
2009-01-23 22:42:00,0.5302,0.53035,0.5302,0.53035,11800000.0
2009-01-23 22:43:00,0.5302,0.53035,0.53015,0.53035,18000000.0
2009-01-23 22:44:00,0.53015,0.53015,0.53015,0.53015,10600000.0
2009-01-23 22:45:00,0.53025,0.53115,0.53025,0.53095,59200000.0
2009-01-23 22:46:00,0.53115,0.5313,0.53095,0.53105,92800000.0
2009-01-23 22:47:00,0.53115,0.5313,0.53075,0.5312,33400000.0
2009-01-23 22:48:00,0.53115,0.53135,0.53115,0.53115,12800000.0
2009-01-23 22:49:00,0.53095,0.53135,0.53095,0.53125,21200000.0
2009-01-23 22:50:00,0.53115,0.53135,0.53115,0.53135,4600000.0
2009-01-23 22:51:00,0.53135,0.53135,0.53135,0.53135,3200000.0
2009-01-23 22:52:00,0.5314,0.5314,0.5314,0.5314,1000000.0
2009-01-23 22:53:00,0.53135,0.5318,0.53105,0.53105,53600000.0
2009-01-23 22:54:00,0.53115,0.53135,0.53115,0.53135,5200000.0
2009-01-23 22:55:00,0.5313,0.5313,0.53125,0.53125,15400000.0
2009-01-23 22:56:00,0.53135,0.53135,0.53125,0.53125,11200000.0
2009-01-23 22:57:00,0.53145,0.53145,0.53145,0.53145,3200000.0
2009-01-23 22:58:00,0.53155,0.53155,0.53155,0.53155,3200000.0
2009-01-23 22:59:00,0.53175,0.53195,0.53175,0.53195,12800000.0
2009-01-23 23:00:00,0.5321,0.53215,0.5321,0.53215,11200000.0
2009-01-23 23:01:00,0.53191,0.53192,0.53188,0.53192,28000000.0
2009-01-23 23:02:00,0.53215,0.53215,0.53215,0.53215,1600000.0
2009-01-23 23:03:00,0.53179,0.5319,0.53178,0.53187,75200000.0
2009-01-23 23:04:00,0.53183,0.53183,0.53172,0.53174,24800000.0
2009-01-23 23:05:00,0.53175,0.53175,0.5312,0.5314,25600000.0
2009-01-23 23:06:00,0.5318,0.5318,0.5318,0.5318,6400000.0
2009-01-23 23:07:00,0.53195,0.53195,0.53175,0.53175,9600000.0
2009-01-23 23:08:00,0.53175,0.53195,0.53175,0.53175,16000000.0
2009-01-23 23:09:00,0.53165,0.53165,0.53165,0.53165,1600000.0
2009-01-23 23:10:00,0.53145,0.53145,0.53115,0.5312,14600000.0
2009-01-23 23:11:00,0.5312,0.53125,0.5312,0.53125,28200000.0
2009-01-23 23:12:00,0.53125,0.53145,0.53125,0.53125,27400000.0
2009-01-23 23:13:00,0.53125,0.53145,0.53125,0.53145,4800000.0
2009-01-23 23:14:00,0.53145,0.53145,0.53145,0.53145,8000000.0
2009-01-23 23:15:00,0.53155,0.53155,0.53125,0.53135,24400000.0
2009-01-23 23:16:00,0.5313,0.5313,0.53095,0.53105,26600000.0
2009-01-23 23:17:00,0.53108,0.53114,0.53093,0.53113,19800000.0
2009-01-23 23:18:00,0.53095,0.53115,0.53095,0.53115,40200000.0
2009-01-23 23:19:00,0.53105,0.53115,0.53095,0.53105,26600000.0
2009-01-23 23:20:00,0.53105,0.53115,0.53095,0.53115,110600000.0
2009-01-23 23:21:00,0.53115,0.53125,0.53095,0.5312,91600000.0
2009-01-23 23:22:00,0.53125,0.53125,0.531,0.531,52800000.0
2009-01-23 23:23:00,0.531,0.531,0.531,0.531,5400000.0
2009-01-23 23:24:00,0.531,0.531,0.531,0.531,10800000.0
2009-01-23 23:25:00,0.531,0.531,0.531,0.531,37800000.0
2009-01-23 23:26:00,0.531,0.531,0.531,0.531,16200000.0
2009-01-23 23:27:00,0.53063,0.53079,0.53036,0.53077,96600000.0
2009-01-23 23:28:00,0.531,0.531,0.531,0.531,48600000.0
2009-01-23 23:29:00,0.531,0.53115,0.531,0.53115,22600000.0
2009-01-23 23:30:00,0.531,0.531,0.531,0.531,5400000.0
2009-01-23 23:31:00,0.53128,0.53129,0.53111,0.53111,27000000.0
2009-01-23 23:32:00,0.53107,0.53117,0.53097,0.53104,18400000.0
2009-01-23 23:33:00,0.53115,0.5312,0.53115,0.5312,3400000.0
2009-01-23 23:34:00,0.5313,0.5314,0.53125,0.5314,19800000.0
2009-01-23 23:35:00,0.5315,0.5315,0.5315,0.5315,10400000.0
2009-01-23 23:36:00,0.5315,0.5315,0.53135,0.53135,33000000.0
2009-01-23 23:37:00,0.53135,0.5314,0.53105,0.5311,21600000.0
2009-01-23 23:38:00,0.53115,0.53125,0.53115,0.5312,23400000.0
2009-01-23 23:39:00,0.53145,0.5316,0.53145,0.5316,11400000.0
2009-01-23 23:40:00,0.5316,0.5316,0.5314,0.5314,11400000.0
2009-01-23 23:41:00,0.53165,0.53185,0.53115,0.53115,79400000.0
2009-01-23 23:42:00,0.53155,0.53155,0.53155,0.53155,6200000.0
2009-01-23 23:43:00,0.5318,0.5318,0.53085,0.5309,34200000.0
2009-01-23 23:44:00,0.5309,0.531,0.53065,0.531,47000000.0
2009-01-23 23:45:00,0.53125,0.53125,0.53055,0.53055,24800000.0
2009-01-23 23:46:00,0.53065,0.53065,0.53065,0.53065,3200000.0
2009-01-23 23:47:00,0.53065,0.5307,0.53065,0.53065,24000000.0
2009-01-23 23:48:00,0.53065,0.53065,0.53065,0.53065,1600000.0
2009-01-23 23:49:00,0.53065,0.53065,0.53065,0.53065,1600000.0
2009-01-23 23:50:00,0.53056,0.53094,0.53056,0.5308,12800000.0
2009-01-23 23:51:00,0.53093,0.53093,0.53082,0.53088,40400000.0
2009-01-23 23:52:00,0.53089,0.53089,0.53045,0.53045,23600000.0
2009-01-23 23:53:00,0.53005,0.53015,0.53,0.53015,17200000.0
2009-01-23 23:54:00,0.5304,0.53055,0.5298,0.5298,24400000.0
2009-01-23 23:55:00,0.5298,0.5298,0.529,0.5291,51600000.0
2009-01-23 23:56:00,0.529,0.529,0.52875,0.52875,30800000.0
2009-01-23 23:57:00,0.52875,0.529,0.5274,0.529,49800000.0
2009-01-23 23:58:00,0.529,0.529,0.5283,0.5283,4800000.0
2009-01-23 23:59:00,0.52845,0.52845,0.527,0.5281,9400000.0
2009-01-26 00:00:00,0.527,0.527,0.527,0.527,17600000.0
2009-01-26 00:01:00,0.5269,0.527,0.5269,0.5269,17600000.0
2009-01-26 00:02:00,0.527,0.527,0.5269,0.5269,17600000.0
2009-01-26 00:03:00,0.527,0.527,0.5268,0.5269,17600000.0
2009-01-26 00:04:00,0.5268,0.5269,0.5268,0.5268,17600000.0
2009-01-26 00:05:00,0.5267,0.5268,0.5267,0.5268,17600000.0
2009-01-26 00:06:00,0.5267,0.5268,0.5267,0.5268,17600000.0
2009-01-26 00:07:00,0.5267,0.5267,0.5267,0.5267,17600000.0
2009-01-26 00:08:00,0.5268,0.5268,0.5268,0.5268,17600000.0
2009-01-26 00:09:00,0.5269,0.5269,0.5268,0.5268,17600000.0
2009-01-26 00:10:00,0.5267,0.5267,0.5267,0.5267,17600000.0
2009-01-26 00:11:00,0.5264,0.5271,0.5261,0.5261,17600000.0
2009-01-26 00:12:00,0.5263,0.5267,0.5258,0.5258,17600000.0
2009-01-26 00:14:00,0.5257,0.5257,0.5257,0.5257,17600000.0
2009-01-26 00:15:00,0.5263,0.5268,0.5263,0.5263,17600000.0
2009-01-26 00:16:00,0.5262,0.5262,0.526,0.526,17600000.0
2009-01-26 00:17:00,0.5261,0.5261,0.5261,0.5261,17600000.0
2009-01-26 00:18:00,0.5263,0.5263,0.5258,0.5258,17600000.0
2009-01-26 00:19:00,0.5259,0.526,0.5258,0.5258,17600000.0
2009-01-26 00:20:00,0.526,0.5266,0.526,0.5263,17600000.0
2009-01-26 00:21:00,0.5262,0.5265,0.526,0.5263,17600000.0
2009-01-26 00:22:00,0.5262,0.5265,0.5261,0.5262,17600000.0
2009-01-26 00:23:00,0.5261,0.5262,0.5259,0.5261,17600000.0
2009-01-26 00:24:00,0.5262,0.5262,0.5261,0.5262,17600000.0
2009-01-26 00:25:00,0.5261,0.5264,0.5261,0.5264,17600000.0
2009-01-26 00:26:00,0.5262,0.5262,0.5262,0.5262,17600000.0
2009-01-26 00:28:00,0.5261,0.5262,0.5258,0.5258,17600000.0
2009-01-26 00:31:00,0.5257,0.5263,0.5257,0.5262,17600000.0
2009-01-26 00:32:00,0.5261,0.5262,0.5261,0.5262,17600000.0
2009-01-26 00:33:00,0.5263,0.5265,0.5262,0.5263,17600000.0
2009-01-26 00:34:00,0.5264,0.5264,0.526,0.5261,17600000.0
2009-01-26 00:35:00,0.5262,0.5262,0.5261,0.5261,17600000.0
2009-01-26 00:36:00,0.5262,0.5262,0.5259,0.526,17600000.0
2009-01-26 00:37:00,0.5259,0.5259,0.5259,0.5259,17600000.0
2009-01-26 00:38:00,0.526,0.526,0.526,0.526,17600000.0
2009-01-26 00:50:00,0.5259,0.5263,0.5259,0.5263,17600000.0
2009-01-26 00:52:00,0.5262,0.5262,0.5262,0.5262,17600000.0
2009-01-26 00:53:00,0.5263,0.5263,0.5263,0.5263,17600000.0
2009-01-26 00:55:00,0.5261,0.5262,0.5261,0.5261,17600000.0
2009-01-26 00:56:00,0.5262,0.5262,0.5261,0.5261,17600000.0
2009-01-26 00:57:00,0.5262,0.5265,0.5261,0.5263,17600000.0
2009-01-26 00:58:00,0.5264,0.5264,0.5264,0.5264,17600000.0
2009-01-26 00:59:00,0.5263,0.5264,0.5262,0.5264,17600000.0
2009-01-26 01:00:00,0.5263,0.5264,0.5263,0.5263,17600000.0
2009-01-26 01:01:00,0.5264,0.5264,0.5261,0.5262,17600000.0
2009-01-26 01:02:00,0.5263,0.5267,0.5263,0.5266,17600000.0
2009-01-26 01:03:00,0.5265,0.5266,0.5265,0.5266,17600000.0
2009-01-26 01:04:00,0.5265,0.5267,0.5263,0.5265,17600000.0
2009-01-26 01:05:00,0.5266,0.5266,0.5266,0.5266,17600000.0
2009-01-26 01:06:00,0.5265,0.5266,0.5265,0.5266,17600000.0
2009-01-26 01:07:00,0.5267,0.5274,0.5267,0.527,17600000.0
2009-01-26 01:08:00,0.5269,0.5271,0.5267,0.5268,17600000.0
2009-01-26 01:09:00,0.5271,0.5271,0.527,0.527,17600000.0
2009-01-26 01:10:00,0.5272,0.5272,0.5271,0.5271,17600000.0
2009-01-26 01:11:00,0.527,0.5271,0.5264,0.5271,17600000.0
2009-01-26 01:12:00,0.5272,0.5274,0.5272,0.5274,17600000.0
2009-01-26 01:13:00,0.5273,0.5273,0.5263,0.5263,17600000.0
2009-01-26 01:14:00,0.5264,0.5275,0.5264,0.5272,17600000.0
2009-01-26 01:15:00,0.5273,0.5274,0.5272,0.5274,17600000.0
2009-01-26 01:16:00,0.5273,0.5273,0.5272,0.5272,17600000.0
2009-01-26 01:17:00,0.5273,0.5274,0.5269,0.527,17600000.0
2009-01-26 01:18:00,0.5269,0.527,0.5269,0.5269,17600000.0
2009-01-26 01:20:00,0.527,0.527,0.527,0.527,17600000.0
2009-01-26 01:22:00,0.5272,0.5278,0.5268,0.5268,17600000.0
2009-01-26 01:23:00,0.5269,0.527,0.5269,0.527,17600000.0
2009-01-26 01:24:00,0.5269,0.5269,0.5269,0.5269,17600000.0
2009-01-26 01:25:00,0.5268,0.527,0.5265,0.5265,17600000.0
2009-01-26 01:26:00,0.5266,0.5267,0.5266,0.5267,17600000.0
2009-01-26 01:27:00,0.5268,0.5271,0.5268,0.527,17600000.0
2009-01-26 01:28:00,0.5268,0.5271,0.5266,0.5271,17600000.0
2009-01-26 01:29:00,0.5272,0.5278,0.5271,0.5277,17600000.0
2009-01-26 01:30:00,0.5278,0.5278,0.5268,0.527,17600000.0
2009-01-26 01:31:00,0.5271,0.5271,0.5268,0.5268,17600000.0
2009-01-26 01:32:00,0.5265,0.5266,0.5263,0.5265,17600000.0
2009-01-26 01:34:00,0.5266,0.5266,0.5266,0.5266,17600000.0
2009-01-26 01:35:00,0.5267,0.5268,0.5267,0.5268,17600000.0
2009-01-26 01:39:00,0.5269,0.5271,0.5269,0.5271,17600000.0
2009-01-26 01:40:00,0.527,0.527,0.527,0.527,17600000.0
2009-01-26 01:41:00,0.5271,0.5271,0.5271,0.5271,17600000.0
2009-01-26 01:43:00,0.5273,0.5274,0.5273,0.5274,17600000.0
2009-01-26 01:44:00,0.5273,0.5274,0.5273,0.5273,17600000.0
2009-01-26 01:46:00,0.5272,0.5272,0.5272,0.5272,17600000.0
2009-01-26 01:47:00,0.5271,0.5271,0.5271,0.5271,17600000.0
2009-01-26 01:48:00,0.5272,0.5272,0.5271,0.5271,17600000.0
2009-01-26 01:49:00,0.5272,0.5272,0.5271,0.5272,17600000.0
2009-01-26 01:50:00,0.5271,0.5271,0.5271,0.5271,17600000.0
2009-01-26 01:52:00,0.5272,0.5272,0.527,0.527,17600000.0
2009-01-26 01:53:00,0.5271,0.5271,0.5271,0.5271,17600000.0
2009-01-26 01:55:00,0.527,0.5271,0.527,0.5271,17600000.0
2009-01-26 01:56:00,0.5272,0.5272,0.5272,0.5272,17600000.0
2009-01-26 01:57:00,0.5273,0.5273,0.5272,0.5272,17600000.0
2009-01-26 01:58:00,0.5271,0.5271,0.5268,0.5268,17600000.0
2009-01-26 01:59:00,0.5267,0.527,0.5267,0.5269,17600000.0
2009-01-26 02:00:00,0.52605,0.52605,0.52605,0.52605,17600000.0
2009-01-26 02:01:00,0.52615,0.5262,0.52615,0.5262,20800000.0
2009-01-26 02:02:00,0.52655,0.5266,0.52655,0.5266,11200000.0
2009-01-26 02:03:00,0.52675,0.52675,0.52675,0.52675,20800000.0
2009-01-26 02:04:00,0.52675,0.52675,0.5261,0.5267,32800000.0
2009-01-26 02:05:00,0.52664,0.52683,0.52629,0.52629,32800000.0
2009-01-26 02:06:00,0.52628,0.5265,0.52621,0.52624,51200000.0
2009-01-26 02:07:00,0.5272,0.5274,0.5265,0.5268,98400000.0
2009-01-26 02:08:00,0.5269,0.5269,0.52655,0.52655,75200000.0
2009-01-26 02:09:00,0.5268,0.5268,0.5268,0.5268,8000000.0
2009-01-26 02:10:00,0.52692,0.52725,0.52692,0.52725,6400000.0
2009-01-26 02:11:00,0.52675,0.52675,0.52665,0.52675,27200000.0
2009-01-26 02:12:00,0.5271,0.5271,0.5271,0.5271,19200000.0
2009-01-26 02:13:00,0.52725,0.52725,0.52605,0.52645,83600000.0
2009-01-26 02:14:00,0.52655,0.52745,0.52655,0.52705,88000000.0
2009-01-26 02:15:00,0.52715,0.52735,0.52715,0.52735,43200000.0
2009-01-26 02:16:00,0.52739,0.52756,0.52733,0.52739,21400000.0
2009-01-26 02:17:00,0.52725,0.52735,0.5264,0.5264,41600000.0
2009-01-26 02:18:00,0.52675,0.52675,0.52645,0.52645,9200000.0
2009-01-26 02:19:00,0.52645,0.52645,0.52645,0.52645,1600000.0
2009-01-26 02:20:00,0.52665,0.52665,0.52665,0.52665,8000000.0
2009-01-26 02:21:00,0.52693,0.52711,0.52681,0.527,175400000.0
2009-01-26 02:22:00,0.5273,0.5279,0.52665,0.52665,62800000.0
2009-01-26 02:23:00,0.52719,0.52733,0.52679,0.52704,273200000.0
2009-01-26 02:24:00,0.52675,0.52675,0.52675,0.52675,3200000.0
2009-01-26 02:25:00,0.52665,0.52685,0.52665,0.52685,4400000.0
2009-01-26 02:26:00,0.52645,0.52645,0.52645,0.52645,11200000.0
2009-01-26 02:27:00,0.5271,0.5273,0.5271,0.5273,4800000.0
2009-01-26 02:28:00,0.5267,0.52685,0.5267,0.52675,29600000.0
2009-01-26 02:29:00,0.52775,0.5279,0.52775,0.5279,8000000.0
2009-01-26 02:30:00,0.52655,0.52705,0.52655,0.52705,25200000.0
2009-01-26 02:31:00,0.5269,0.5269,0.5269,0.5269,11200000.0
2009-01-26 02:32:00,0.5269,0.5269,0.52605,0.52645,25200000.0
2009-01-26 02:33:00,0.52648,0.52665,0.52617,0.52617,21400000.0
2009-01-26 02:34:00,0.52645,0.52665,0.52645,0.52665,22400000.0
2009-01-26 02:35:00,0.5269,0.5269,0.5269,0.5269,3200000.0
2009-01-26 02:36:00,0.52668,0.52683,0.52654,0.52658,18600000.0
2009-01-26 02:37:00,0.527,0.527,0.527,0.527,3200000.0
2009-01-26 02:38:00,0.5271,0.5271,0.5271,0.5271,6400000.0
2009-01-26 02:39:00,0.5271,0.5271,0.5271,0.5271,12800000.0
2009-01-26 02:40:00,0.5269,0.52717,0.52669,0.52696,46600000.0
2009-01-26 02:41:00,0.52696,0.527,0.52668,0.52669,17200000.0
2009-01-26 02:42:00,0.52697,0.52698,0.52672,0.52673,20200000.0
2009-01-26 02:43:00,0.52725,0.52735,0.52725,0.52735,40800000.0
2009-01-26 02:44:00,0.52721,0.52752,0.52715,0.52745,31000000.0
2009-01-26 02:45:00,0.52729,0.52746,0.52724,0.52742,40000000.0
2009-01-26 02:46:00,0.52735,0.52735,0.52725,0.52725,12800000.0
2009-01-26 02:47:00,0.52725,0.52725,0.52725,0.52725,27200000.0
2009-01-26 02:48:00,0.52725,0.52725,0.52725,0.52725,9600000.0
2009-01-26 02:49:00,0.5271,0.52728,0.52672,0.52726,16200000.0
2009-01-26 02:50:00,0.52725,0.52725,0.52725,0.52725,4800000.0
2009-01-26 02:51:00,0.52725,0.52725,0.52725,0.52725,4800000.0
2009-01-26 02:52:00,0.52725,0.52725,0.52725,0.52725,27200000.0
2009-01-26 02:53:00,0.52725,0.52725,0.52725,0.52725,14400000.0
2009-01-26 02:54:00,0.52725,0.52725,0.52725,0.52725,9600000.0
2009-01-26 02:55:00,0.52725,0.52725,0.52725,0.52725,43200000.0
2009-01-26 02:56:00,0.52693,0.52719,0.52681,0.52699,65200000.0
2009-01-26 02:57:00,0.52745,0.52745,0.52745,0.52745,4800000.0
2009-01-26 02:58:00,0.52745,0.52745,0.52705,0.5271,122400000.0
2009-01-26 02:59:00,0.52705,0.5271,0.527,0.5271,59200000.0
2009-01-26 03:00:00,0.5271,0.5271,0.5271,0.5271,6400000.0
2009-01-26 03:01:00,0.5271,0.5274,0.5271,0.5271,33000000.0
2009-01-26 03:02:00,0.5272,0.5272,0.5272,0.5272,3200000.0
2009-01-26 03:03:00,0.5272,0.52755,0.5272,0.52755,24000000.0
2009-01-26 03:04:00,0.5275,0.5275,0.5272,0.52745,59600000.0
2009-01-26 03:05:00,0.52755,0.5278,0.52755,0.5278,62400000.0
2009-01-26 03:06:00,0.5279,0.5279,0.5279,0.5279,14400000.0
2009-01-26 03:07:00,0.5279,0.52835,0.5279,0.5282,52000000.0
2009-01-26 03:08:00,0.5281,0.52845,0.5277,0.52845,209600000.0
2009-01-26 03:09:00,0.52845,0.52845,0.52825,0.52825,134800000.0
2009-01-26 03:10:00,0.5285,0.52945,0.5285,0.52945,230400000.0
2009-01-26 03:11:00,0.5294,0.52945,0.5277,0.529,166000000.0
2009-01-26 03:12:00,0.529,0.529,0.52785,0.52855,69200000.0
2009-01-26 03:13:00,0.52855,0.52855,0.52795,0.52825,52400000.0
2009-01-26 03:14:00,0.52835,0.52865,0.52835,0.52865,40000000.0
2009-01-26 03:15:00,0.5286,0.52875,0.52785,0.52875,29600000.0
2009-01-26 03:16:00,0.5288,0.5288,0.52805,0.52875,60000000.0
2009-01-26 03:17:00,0.5289,0.5289,0.5289,0.5289,12800000.0
2009-01-26 03:18:00,0.52845,0.52845,0.52845,0.52845,48000000.0
2009-01-26 03:19:00,0.52845,0.52845,0.5282,0.5282,16800000.0
2009-01-26 03:20:00,0.5282,0.52835,0.52815,0.52815,32000000.0
2009-01-26 03:21:00,0.52815,0.5282,0.5274,0.5282,69800000.0
2009-01-26 03:22:00,0.5282,0.5282,0.52735,0.52735,98000000.0
2009-01-26 03:23:00,0.5272,0.5272,0.5272,0.5272,12800000.0
2009-01-26 03:24:00,0.52735,0.52745,0.52735,0.52745,25600000.0
2009-01-26 03:25:00,0.52745,0.52745,0.52745,0.52745,51200000.0
2009-01-26 03:26:00,0.52745,0.52755,0.52745,0.52755,14400000.0
2009-01-26 03:27:00,0.52765,0.528,0.52765,0.5278,32400000.0
2009-01-26 03:28:00,0.5275,0.52767,0.5273,0.5273,18800000.0
2009-01-26 03:29:00,0.528,0.528,0.528,0.528,3200000.0
2009-01-26 03:30:00,0.528,0.528,0.528,0.528,3200000.0
2009-01-26 03:31:00,0.528,0.528,0.528,0.528,3200000.0
2009-01-26 03:32:00,0.52774,0.5279,0.52763,0.5279,45000000.0
2009-01-26 03:33:00,0.52762,0.52772,0.52756,0.52768,27000000.0
2009-01-26 03:34:00,0.52765,0.52791,0.5274,0.52764,93200000.0
2009-01-26 03:35:00,0.528,0.528,0.528,0.528,6400000.0
2009-01-26 03:36:00,0.528,0.528,0.528,0.528,3200000.0
2009-01-26 03:37:00,0.528,0.528,0.528,0.528,6400000.0
2009-01-26 03:38:00,0.5279,0.5279,0.52725,0.52725,52800000.0
2009-01-26 03:39:00,0.52745,0.5277,0.52735,0.5277,60000000.0
2009-01-26 03:40:00,0.52743,0.52807,0.52728,0.52728,128000000.0
2009-01-26 03:41:00,0.5278,0.5278,0.52705,0.52755,39200000.0
2009-01-26 03:42:00,0.5275,0.5275,0.5271,0.5271,32000000.0
2009-01-26 03:43:00,0.52715,0.52757,0.52715,0.52745,64000000.0
2009-01-26 03:44:00,0.52735,0.52735,0.52735,0.52735,9600000.0
2009-01-26 03:45:00,0.5273,0.52735,0.5273,0.52735,19200000.0
2009-01-26 03:46:00,0.52686,0.52753,0.52686,0.52735,43600000.0
2009-01-26 03:47:00,0.52724,0.52757,0.52678,0.52731,77200000.0
2009-01-26 03:48:00,0.52731,0.52731,0.52688,0.52688,42600000.0
2009-01-26 03:49:00,0.527,0.52757,0.527,0.52733,34600000.0
2009-01-26 03:50:00,0.52735,0.52735,0.52735,0.52735,6400000.0
2009-01-26 03:51:00,0.52735,0.52735,0.52735,0.52735,3200000.0
2009-01-26 03:52:00,0.52735,0.52735,0.52735,0.52735,3200000.0
2009-01-26 03:53:00,0.52735,0.52735,0.52735,0.52735,3200000.0
2009-01-26 03:54:00,0.52735,0.52735,0.52735,0.52735,3200000.0
2009-01-26 03:55:00,0.52735,0.52735,0.52735,0.52735,18400000.0
2009-01-26 03:56:00,0.52745,0.52745,0.52745,0.52745,36000000.0
2009-01-26 03:57:00,0.5273,0.52748,0.52711,0.52722,12000000.0
2009-01-26 03:58:00,0.5277,0.5277,0.5277,0.5277,9600000.0
2009-01-26 03:59:00,0.5278,0.5278,0.5278,0.5278,6400000.0
2009-01-26 04:00:00,0.5278,0.5278,0.5278,0.5278,3200000.0
2009-01-26 04:01:00,0.5278,0.5278,0.5278,0.5278,3200000.0
2009-01-26 04:02:00,0.52754,0.52773,0.52724,0.52724,20800000.0
2009-01-26 04:03:00,0.5278,0.5278,0.5278,0.5278,6400000.0
2009-01-26 04:04:00,0.52746,0.52752,0.52722,0.52745,38800000.0
2009-01-26 04:05:00,0.5278,0.5278,0.5278,0.5278,6400000.0
2009-01-26 04:06:00,0.5278,0.5278,0.5278,0.5278,3200000.0
2009-01-26 04:07:00,0.5278,0.5278,0.5278,0.5278,12800000.0
2009-01-26 04:08:00,0.5278,0.5278,0.5278,0.5278,3200000.0
2009-01-26 04:09:00,0.5278,0.5278,0.52735,0.52735,20800000.0
2009-01-26 04:10:00,0.5277,0.5277,0.5277,0.5277,6400000.0
2009-01-26 04:11:00,0.5277,0.5277,0.52745,0.52745,18000000.0
2009-01-26 04:12:00,0.52745,0.52745,0.52745,0.52745,23000000.0
2009-01-26 04:13:00,0.52745,0.52754,0.52733,0.52748,21600000.0
2009-01-26 04:14:00,0.52745,0.52745,0.52745,0.52745,27200000.0
2009-01-26 04:15:00,0.52745,0.52745,0.52745,0.52745,18400000.0
2009-01-26 04:16:00,0.52745,0.52745,0.52745,0.52745,27200000.0
2009-01-26 04:17:00,0.52745,0.52745,0.52745,0.52745,13600000.0
2009-01-26 04:18:00,0.52722,0.52756,0.52698,0.5273,28600000.0
2009-01-26 04:19:00,0.52745,0.52745,0.52745,0.52745,7200000.0
2009-01-26 04:20:00,0.52747,0.52764,0.52738,0.52738,14400000.0
2009-01-26 04:21:00,0.52748,0.52757,0.5271,0.52716,21400000.0
2009-01-26 04:22:00,0.52745,0.52745,0.52745,0.52745,9600000.0
2009-01-26 04:23:00,0.52745,0.5277,0.52745,0.5277,12800000.0
2009-01-26 04:24:00,0.5278,0.52785,0.5278,0.52785,10400000.0
2009-01-26 04:25:00,0.52785,0.5281,0.52785,0.5281,7200000.0
2009-01-26 04:26:00,0.528,0.528,0.528,0.528,11200000.0
2009-01-26 04:27:00,0.5282,0.5282,0.5282,0.5282,6400000.0
2009-01-26 04:28:00,0.5282,0.5282,0.5282,0.5282,9600000.0
2009-01-26 04:29:00,0.5282,0.5282,0.5282,0.5282,9600000.0
2009-01-26 04:30:00,0.5282,0.5282,0.5282,0.5282,6400000.0
2009-01-26 04:31:00,0.5282,0.529,0.5282,0.529,33600000.0
2009-01-26 04:32:00,0.529,0.529,0.5281,0.52845,29000000.0
2009-01-26 04:33:00,0.52845,0.52845,0.52845,0.52845,16000000.0
2009-01-26 04:34:00,0.52845,0.52845,0.52845,0.52845,3200000.0
2009-01-26 04:35:00,0.52845,0.52845,0.52845,0.52845,6400000.0
2009-01-26 04:36:00,0.5284,0.5288,0.52795,0.52865,25800000.0
2009-01-26 04:37:00,0.5286,0.52895,0.5279,0.5288,60600000.0
2009-01-26 04:38:00,0.5287,0.5287,0.52825,0.52825,16200000.0
2009-01-26 04:39:00,0.52849,0.52854,0.52802,0.52819,19600000.0
2009-01-26 04:40:00,0.52825,0.5284,0.52825,0.5284,22400000.0
2009-01-26 04:41:00,0.5284,0.5284,0.5284,0.5284,6400000.0
2009-01-26 04:42:00,0.5284,0.5284,0.5284,0.5284,3200000.0
2009-01-26 04:43:00,0.52815,0.5285,0.52809,0.52833,24600000.0
2009-01-26 04:44:00,0.52835,0.52868,0.52835,0.52839,57400000.0
2009-01-26 04:45:00,0.52827,0.52905,0.52827,0.52889,21800000.0
2009-01-26 04:46:00,0.5284,0.5284,0.52835,0.52835,18400000.0
2009-01-26 04:47:00,0.52809,0.52826,0.52794,0.5282,34400000.0
2009-01-26 04:48:00,0.52835,0.52835,0.52825,0.52825,30400000.0
2009-01-26 04:49:00,0.52825,0.52825,0.52825,0.52825,4800000.0
2009-01-26 04:50:00,0.52835,0.52835,0.52825,0.52825,11600000.0
2009-01-26 04:51:00,0.52825,0.52825,0.52825,0.52825,19200000.0
2009-01-26 04:52:00,0.52825,0.52825,0.52825,0.52825,24000000.0
2009-01-26 04:53:00,0.52825,0.52855,0.52825,0.52855,38400000.0
2009-01-26 04:54:00,0.52855,0.52855,0.52855,0.52855,31200000.0
2009-01-26 04:55:00,0.5285,0.52855,0.5285,0.52855,37200000.0
2009-01-26 04:56:00,0.52855,0.52855,0.52825,0.52835,58000000.0
2009-01-26 04:57:00,0.52835,0.529,0.52835,0.529,33600000.0
2009-01-26 04:58:00,0.5292,0.5292,0.5292,0.5292,1600000.0
2009-01-26 04:59:00,0.5293,0.5293,0.52925,0.52925,3200000.0
2009-01-26 05:00:00,0.52925,0.52925,0.52925,0.52925,1600000.0
2009-01-26 05:01:00,0.52925,0.52925,0.52925,0.52925,1600000.0
2009-01-26 05:02:00,0.52925,0.52935,0.52925,0.52935,3200000.0
2009-01-26 05:03:00,0.52897,0.52898,0.52864,0.52865,10600000.0
2009-01-26 05:04:00,0.52935,0.52935,0.52935,0.52935,1600000.0
2009-01-26 05:05:00,0.52935,0.52935,0.52935,0.52935,1600000.0
2009-01-26 05:06:00,0.52945,0.52965,0.52935,0.52935,19400000.0
2009-01-26 05:07:00,0.5294,0.5294,0.5286,0.5288,42000000.0
2009-01-26 05:08:00,0.5288,0.5288,0.5288,0.5288,9600000.0
2009-01-26 05:09:00,0.529,0.529,0.5288,0.5288,27200000.0
2009-01-26 05:10:00,0.5287,0.5287,0.52815,0.52815,29800000.0
2009-01-26 05:11:00,0.52839,0.52847,0.52827,0.52832,18400000.0
2009-01-26 05:12:00,0.52825,0.52865,0.52825,0.52865,16600000.0
2009-01-26 05:13:00,0.52875,0.52875,0.52875,0.52875,4800000.0
2009-01-26 05:14:00,0.5287,0.5287,0.52805,0.52805,12800000.0
2009-01-26 05:15:00,0.5282,0.5282,0.5282,0.5282,4800000.0
2009-01-26 05:16:00,0.5282,0.5282,0.5282,0.5282,14400000.0
2009-01-26 05:17:00,0.5282,0.52825,0.5282,0.5282,54400000.0
2009-01-26 05:18:00,0.52825,0.52825,0.5282,0.5282,45400000.0
2009-01-26 05:19:00,0.5282,0.5282,0.5282,0.5282,28800000.0
2009-01-26 05:20:00,0.5282,0.52825,0.52815,0.5282,26200000.0
2009-01-26 05:21:00,0.5284,0.5284,0.5284,0.5284,3200000.0
2009-01-26 05:22:00,0.5284,0.5284,0.5284,0.5284,8000000.0
2009-01-26 05:23:00,0.52835,0.5284,0.5282,0.5284,28800000.0
2009-01-26 05:24:00,0.5285,0.5285,0.5285,0.5285,1600000.0
2009-01-26 05:25:00,0.5285,0.5285,0.5285,0.5285,1600000.0
2009-01-26 05:26:00,0.5284,0.5285,0.5282,0.5282,46400000.0
2009-01-26 05:27:00,0.5283,0.5283,0.52815,0.52825,35200000.0
2009-01-26 05:28:00,0.5283,0.5283,0.52805,0.5281,81800000.0
2009-01-26 05:29:00,0.52815,0.52825,0.52745,0.52745,24600000.0
2009-01-26 05:30:00,0.52745,0.52785,0.5273,0.5278,64800000.0
2009-01-26 05:31:00,0.52785,0.5279,0.5278,0.52785,18600000.0
2009-01-26 05:32:00,0.52795,0.52795,0.5279,0.52795,10800000.0
2009-01-26 05:33:00,0.5276,0.5276,0.52725,0.52725,12800000.0
2009-01-26 05:34:00,0.52725,0.5277,0.52715,0.52765,24800000.0
2009-01-26 05:35:00,0.5279,0.5283,0.5278,0.52825,22800000.0
2009-01-26 05:36:00,0.52783,0.52804,0.52771,0.52794,21400000.0
2009-01-26 05:37:00,0.52825,0.52825,0.52825,0.52825,3600000.0
2009-01-26 05:38:00,0.52825,0.52825,0.52825,0.52825,1200000.0
2009-01-26 05:39:00,0.5283,0.5283,0.52825,0.5283,10800000.0
2009-01-26 05:40:00,0.5283,0.5283,0.5283,0.5283,15600000.0
2009-01-26 05:41:00,0.5283,0.52855,0.52725,0.5282,50000000.0
2009-01-26 05:42:00,0.5282,0.5282,0.5282,0.5282,1200000.0
2009-01-26 05:43:00,0.52765,0.52783,0.52763,0.52779,21000000.0
2009-01-26 05:44:00,0.52774,0.52793,0.52774,0.52788,31400000.0
2009-01-26 05:45:00,0.5284,0.5284,0.5284,0.5284,7200000.0
2009-01-26 05:46:00,0.5284,0.5284,0.52835,0.52835,27200000.0
2009-01-26 05:47:00,0.5284,0.5284,0.52835,0.5284,14400000.0
2009-01-26 05:48:00,0.5283,0.5285,0.5283,0.5285,7200000.0
2009-01-26 05:49:00,0.52855,0.5286,0.5279,0.5279,15100000.0
2009-01-26 05:50:00,0.528,0.528,0.52775,0.52775,48600000.0
2009-01-26 05:51:00,0.52735,0.52735,0.5271,0.52735,63800000.0
2009-01-26 05:52:00,0.5275,0.5275,0.52735,0.52735,11800000.0
2009-01-26 05:53:00,0.52735,0.52735,0.52735,0.52735,11200000.0
2009-01-26 05:54:00,0.52755,0.5286,0.52755,0.5281,64800000.0
2009-01-26 05:55:00,0.52805,0.5281,0.5275,0.5278,17200000.0
2009-01-26 05:56:00,0.5279,0.5281,0.5279,0.52805,14000000.0
2009-01-26 05:57:00,0.52805,0.52805,0.5278,0.5279,52000000.0
2009-01-26 05:58:00,0.5281,0.5283,0.5281,0.5283,6800000.0
2009-01-26 05:59:00,0.5282,0.5285,0.5282,0.5285,33200000.0
2009-01-26 06:00:00,0.5285,0.5285,0.5278,0.5283,24200000.0
2009-01-26 06:01:00,0.5283,0.5283,0.5283,0.5283,3200000.0
2009-01-26 06:02:00,0.5283,0.5283,0.52795,0.528,22000000.0
2009-01-26 06:03:00,0.528,0.5283,0.528,0.5283,7000000.0
2009-01-26 06:04:00,0.52835,0.5284,0.5283,0.5283,15200000.0
2009-01-26 06:05:00,0.5283,0.5283,0.5283,0.5283,2800000.0
2009-01-26 06:06:00,0.5283,0.5283,0.5283,0.5283,25200000.0
2009-01-26 06:07:00,0.5283,0.5283,0.52825,0.52825,8400000.0
2009-01-26 06:08:00,0.52762,0.52794,0.52758,0.52765,28200000.0
2009-01-26 06:09:00,0.5283,0.5283,0.5281,0.5281,25400000.0
2009-01-26 06:10:00,0.5281,0.5282,0.5281,0.5282,11400000.0
2009-01-26 06:11:00,0.5281,0.5283,0.5281,0.5283,7200000.0
2009-01-26 06:12:00,0.52788,0.52811,0.52788,0.52804,12800000.0
2009-01-26 06:13:00,0.5284,0.5289,0.52815,0.52815,25000000.0
2009-01-26 06:14:00,0.5282,0.52825,0.5282,0.52825,8200000.0
2009-01-26 06:15:00,0.52825,0.52825,0.52815,0.5282,13400000.0
2009-01-26 06:16:00,0.5282,0.5282,0.528,0.528,18400000.0
2009-01-26 06:17:00,0.528,0.5282,0.528,0.5282,10000000.0
2009-01-26 06:18:00,0.5281,0.5281,0.5281,0.5281,11800000.0
2009-01-26 06:19:00,0.52772,0.52799,0.52767,0.52799,68000000.0
2009-01-26 06:20:00,0.5281,0.5281,0.5281,0.5281,5600000.0
2009-01-26 06:21:00,0.5281,0.5281,0.5281,0.5281,1600000.0
2009-01-26 06:22:00,0.5279,0.5279,0.52765,0.5277,42400000.0
2009-01-26 06:23:00,0.52775,0.52815,0.52775,0.52785,20000000.0
2009-01-26 06:24:00,0.52785,0.52785,0.5278,0.5278,2000000.0
2009-01-26 06:25:00,0.5277,0.5277,0.5277,0.5277,12000000.0
2009-01-26 06:26:00,0.5277,0.5278,0.5277,0.5278,20400000.0
2009-01-26 06:27:00,0.5277,0.5282,0.5277,0.52805,107400000.0
2009-01-26 06:28:00,0.5281,0.5282,0.52775,0.5279,67400000.0
2009-01-26 06:29:00,0.52795,0.52795,0.52785,0.5279,25400000.0
2009-01-26 06:30:00,0.5283,0.5285,0.5283,0.5285,6800000.0
2009-01-26 06:31:00,0.52809,0.52833,0.52807,0.52816,12400000.0
2009-01-26 06:32:00,0.52812,0.52844,0.5281,0.5281,66600000.0
2009-01-26 06:33:00,0.5285,0.5285,0.5285,0.5285,1200000.0
2009-01-26 06:34:00,0.52826,0.5285,0.52799,0.52843,32200000.0
2009-01-26 06:35:00,0.52845,0.52845,0.52845,0.52845,6400000.0
2009-01-26 06:36:00,0.52814,0.52824,0.52804,0.5281,21200000.0
2009-01-26 06:37:00,0.52808,0.52843,0.52808,0.52812,7000000.0
2009-01-26 06:38:00,0.52807,0.52819,0.52795,0.52795,5600000.0
2009-01-26 06:39:00,0.52802,0.52824,0.52802,0.52812,17000000.0
2009-01-26 06:40:00,0.52826,0.52832,0.52796,0.52805,15800000.0
2009-01-26 06:41:00,0.52813,0.52814,0.52778,0.5281,42200000.0
2009-01-26 06:42:00,0.52823,0.52827,0.52819,0.52827,17800000.0
2009-01-26 06:43:00,0.5282,0.5282,0.52784,0.5282,32600000.0
2009-01-26 06:44:00,0.5281,0.52821,0.5281,0.52812,31600000.0
2009-01-26 06:45:00,0.52811,0.52835,0.52797,0.52835,17600000.0
2009-01-26 06:46:00,0.52828,0.52831,0.5282,0.5282,12600000.0
2009-01-26 06:47:00,0.52845,0.52845,0.5278,0.5279,53600000.0
2009-01-26 06:48:00,0.52795,0.5281,0.52795,0.5281,15400000.0
2009-01-26 06:49:00,0.5281,0.5281,0.5281,0.5281,3600000.0
2009-01-26 06:50:00,0.52782,0.52782,0.52782,0.52782,4800000.0
2009-01-26 06:51:00,0.52825,0.5285,0.52825,0.5285,10800000.0
2009-01-26 06:52:00,0.5285,0.5285,0.5285,0.5285,8400000.0
2009-01-26 06:53:00,0.52845,0.52865,0.52845,0.52865,26200000.0
2009-01-26 06:54:00,0.52865,0.52865,0.5285,0.5285,3800000.0
2009-01-26 06:55:00,0.5285,0.5285,0.5285,0.5285,2800000.0
2009-01-26 06:56:00,0.52834,0.52856,0.52823,0.52846,14200000.0
2009-01-26 06:57:00,0.52795,0.5282,0.52795,0.5282,5200000.0
2009-01-26 06:58:00,0.5281,0.5281,0.5281,0.5281,3200000.0
2009-01-26 06:59:00,0.5281,0.52835,0.5281,0.52835,13200000.0
2009-01-26 07:00:00,0.5283,0.5283,0.5283,0.5283,1000000.0
2009-01-26 07:01:00,0.52835,0.52835,0.52794,0.52833,54200000.0
2009-01-26 07:02:00,0.52828,0.52828,0.5279,0.5281,10200000.0
2009-01-26 07:03:00,0.52808,0.52842,0.52794,0.52819,27200000.0
2009-01-26 07:04:00,0.5281,0.5281,0.5281,0.5281,3200000.0
2009-01-26 07:05:00,0.52776,0.52797,0.52773,0.52785,15800000.0
2009-01-26 07:06:00,0.5281,0.5281,0.5281,0.5281,3200000.0
2009-01-26 07:07:00,0.52751,0.52803,0.52751,0.52803,9200000.0
2009-01-26 07:08:00,0.52824,0.52842,0.52818,0.52832,20200000.0
2009-01-26 07:09:00,0.52822,0.52822,0.52795,0.52807,15400000.0
2009-01-26 07:10:00,0.52822,0.52845,0.52806,0.52845,30600000.0
2009-01-26 07:11:00,0.5281,0.5281,0.5281,0.5281,3200000.0
2009-01-26 07:12:00,0.5283,0.5283,0.5283,0.5283,10000000.0
2009-01-26 07:13:00,0.5282,0.52835,0.5282,0.52835,14200000.0
2009-01-26 07:14:00,0.5282,0.5282,0.5282,0.5282,21600000.0
2009-01-26 07:15:00,0.5282,0.5282,0.5282,0.5282,1000000.0
2009-01-26 07:16:00,0.52785,0.52828,0.52783,0.52807,19200000.0
2009-01-26 07:17:00,0.52804,0.52844,0.52804,0.5282,60800000.0
2009-01-26 07:18:00,0.5281,0.5281,0.5281,0.5281,3200000.0
2009-01-26 07:19:00,0.52807,0.5281,0.52775,0.5281,12800000.0
2009-01-26 07:20:00,0.5281,0.5281,0.5281,0.5281,3200000.0
2009-01-26 07:21:00,0.5281,0.52865,0.5281,0.5285,21400000.0
2009-01-26 07:22:00,0.5284,0.5286,0.52805,0.52815,12400000.0
2009-01-26 07:23:00,0.5281,0.5281,0.5281,0.5281,4600000.0
2009-01-26 07:24:00,0.52835,0.52835,0.52835,0.52835,4000000.0
2009-01-26 07:25:00,0.5282,0.5282,0.5282,0.5282,13200000.0
2009-01-26 07:26:00,0.5282,0.5282,0.5282,0.5282,9400000.0
2009-01-26 07:27:00,0.52835,0.52835,0.52835,0.52835,1000000.0
2009-01-26 07:28:00,0.5283,0.5283,0.5283,0.5283,1000000.0
2009-01-26 07:29:00,0.52824,0.52824,0.52795,0.52795,17600000.0
2009-01-26 07:30:00,0.52794,0.52795,0.52788,0.5279,31000000.0
2009-01-26 07:31:00,0.52804,0.5282,0.52798,0.52809,18000000.0
2009-01-26 07:32:00,0.5281,0.5281,0.5281,0.5281,3200000.0
2009-01-26 07:33:00,0.5281,0.52815,0.5281,0.52815,14400000.0
2009-01-26 07:34:00,0.5281,0.5281,0.5277,0.5277,18800000.0
2009-01-26 07:35:00,0.52765,0.52795,0.52765,0.52795,9600000.0
2009-01-26 07:36:00,0.52775,0.52775,0.52775,0.52775,13200000.0
2009-01-26 07:37:00,0.52795,0.52795,0.52795,0.52795,1000000.0
2009-01-26 07:38:00,0.52795,0.52795,0.5277,0.5277,10200000.0
2009-01-26 07:39:00,0.5277,0.52805,0.52695,0.5271,32200000.0
2009-01-26 07:40:00,0.527,0.5271,0.527,0.5271,5600000.0
2009-01-26 07:41:00,0.527,0.527,0.527,0.527,4600000.0
2009-01-26 07:42:00,0.5271,0.5271,0.5271,0.5271,2000000.0
2009-01-26 07:43:00,0.52705,0.5271,0.52705,0.5271,2000000.0
2009-01-26 07:44:00,0.527,0.527,0.527,0.527,4600000.0
2009-01-26 07:45:00,0.527,0.527,0.527,0.527,4600000.0
2009-01-26 07:46:00,0.52695,0.52695,0.52685,0.5269,11400000.0
2009-01-26 07:47:00,0.52675,0.52675,0.52675,0.52675,1000000.0
2009-01-26 07:48:00,0.52675,0.5269,0.52675,0.5269,2000000.0
2009-01-26 07:49:00,0.52675,0.5268,0.5266,0.52665,9200000.0
2009-01-26 07:50:00,0.5269,0.5269,0.5269,0.5269,9200000.0
2009-01-26 07:51:00,0.527,0.527,0.52655,0.527,31800000.0
2009-01-26 07:52:00,0.527,0.527,0.527,0.527,9200000.0
2009-01-26 07:53:00,0.5269,0.5269,0.5268,0.5268,19600000.0
2009-01-26 07:54:00,0.5268,0.5268,0.5268,0.5268,23000000.0
2009-01-26 07:55:00,0.5268,0.5268,0.5268,0.5268,4600000.0
2009-01-26 07:56:00,0.52646,0.52673,0.52646,0.52663,8000000.0
2009-01-26 07:57:00,0.527,0.527,0.527,0.527,24200000.0
2009-01-26 07:58:00,0.527,0.5272,0.527,0.52715,36600000.0
2009-01-26 07:59:00,0.52715,0.5272,0.52715,0.5272,8400000.0
2009-01-26 08:00:00,0.5271,0.5271,0.5271,0.5271,3600000.0
2009-01-26 08:01:00,0.5271,0.5272,0.5271,0.5272,6000000.0
2009-01-26 08:02:00,0.5272,0.5272,0.5272,0.5272,1000000.0
2009-01-26 08:03:00,0.52705,0.5272,0.52705,0.52715,26200000.0
2009-01-26 08:04:00,0.52705,0.52705,0.52705,0.52705,4000000.0
2009-01-26 08:05:00,0.52705,0.52705,0.52705,0.52705,2000000.0
2009-01-26 08:06:00,0.52705,0.52705,0.52705,0.52705,2000000.0
2009-01-26 08:07:00,0.52705,0.52705,0.52705,0.52705,8000000.0
2009-01-26 08:08:00,0.52705,0.5271,0.5268,0.5269,15000000.0
2009-01-26 08:09:00,0.5269,0.52695,0.5267,0.5267,12800000.0
2009-01-26 08:10:00,0.52665,0.52665,0.52665,0.52665,1200000.0
2009-01-26 08:11:00,0.52665,0.52665,0.52655,0.52655,5600000.0
2009-01-26 08:12:00,0.52655,0.52665,0.52645,0.52665,11800000.0
2009-01-26 08:13:00,0.52665,0.52665,0.52625,0.52645,9000000.0
2009-01-26 08:14:00,0.52625,0.52645,0.52615,0.5262,41400000.0
2009-01-26 08:15:00,0.52615,0.5262,0.52615,0.5262,6000000.0
2009-01-26 08:16:00,0.52605,0.52605,0.5258,0.52595,9600000.0
2009-01-26 08:17:00,0.52605,0.5262,0.52605,0.5262,13600000.0
2009-01-26 08:18:00,0.5261,0.5261,0.52535,0.5258,27400000.0
2009-01-26 08:19:00,0.5259,0.5262,0.5259,0.5262,4800000.0
2009-01-26 08:20:00,0.5262,0.5262,0.5259,0.5259,4600000.0
2009-01-26 08:21:00,0.5259,0.5259,0.5258,0.5258,2200000.0
2009-01-26 08:22:00,0.52565,0.5258,0.52565,0.5258,18600000.0
2009-01-26 08:23:00,0.5258,0.526,0.5258,0.5259,7200000.0
2009-01-26 08:24:00,0.526,0.5261,0.5259,0.5261,7200000.0
2009-01-26 08:25:00,0.5262,0.52665,0.52525,0.52665,54200000.0
2009-01-26 08:26:00,0.52665,0.5268,0.52605,0.52605,10000000.0
2009-01-26 08:27:00,0.52615,0.5262,0.52605,0.5261,8000000.0
2009-01-26 08:28:00,0.5263,0.527,0.5263,0.527,35600000.0
2009-01-26 08:29:00,0.527,0.527,0.5262,0.52645,27400000.0
2009-01-26 08:30:00,0.5263,0.52705,0.5263,0.52655,14800000.0
2009-01-26 08:31:00,0.52665,0.52665,0.526,0.5262,17000000.0
2009-01-26 08:32:00,0.52625,0.5265,0.52625,0.52645,4000000.0
2009-01-26 08:33:00,0.52604,0.52627,0.52594,0.52622,18400000.0
2009-01-26 08:34:00,0.5263,0.5263,0.5263,0.5263,1000000.0
2009-01-26 08:35:00,0.52645,0.52695,0.52645,0.52675,14600000.0
2009-01-26 08:36:00,0.5268,0.52775,0.5268,0.5275,25200000.0
2009-01-26 08:37:00,0.52735,0.52735,0.52645,0.52665,13800000.0
2009-01-26 08:38:00,0.5268,0.5268,0.5262,0.5262,11600000.0
2009-01-26 08:39:00,0.52625,0.52625,0.5255,0.5262,39200000.0
2009-01-26 08:40:00,0.5262,0.5262,0.52585,0.5262,10600000.0
2009-01-26 08:41:00,0.5262,0.52635,0.5262,0.52625,4000000.0
2009-01-26 08:42:00,0.52625,0.52635,0.52625,0.52635,5200000.0
2009-01-26 08:43:00,0.52635,0.5266,0.52625,0.5266,41800000.0
2009-01-26 08:44:00,0.5267,0.5268,0.5267,0.52675,6000000.0
2009-01-26 08:45:00,0.5266,0.52675,0.52655,0.52675,8400000.0
2009-01-26 08:46:00,0.52675,0.527,0.52675,0.527,4200000.0
2009-01-26 08:47:00,0.5271,0.52735,0.5271,0.5273,9200000.0
2009-01-26 08:48:00,0.5272,0.5272,0.52625,0.52635,16400000.0
2009-01-26 08:49:00,0.5263,0.5263,0.5263,0.5263,5200000.0
2009-01-26 08:50:00,0.5263,0.5263,0.5263,0.5263,1000000.0
2009-01-26 08:51:00,0.52626,0.52643,0.52593,0.5264,23800000.0
2009-01-26 08:52:00,0.5263,0.5263,0.5262,0.5262,2000000.0
2009-01-26 08:53:00,0.52615,0.52615,0.52615,0.52615,2000000.0
2009-01-26 08:54:00,0.526,0.52605,0.52505,0.52605,27800000.0
2009-01-26 08:55:00,0.52595,0.52595,0.5259,0.5259,2000000.0
2009-01-26 08:56:00,0.5259,0.5259,0.5259,0.5259,6000000.0
2009-01-26 08:57:00,0.5257,0.5257,0.52555,0.52555,2000000.0
2009-01-26 08:58:00,0.5258,0.52615,0.5258,0.52615,14400000.0
2009-01-26 08:59:00,0.5262,0.5264,0.52595,0.52635,22600000.0
2009-01-26 09:00:00,0.52635,0.52635,0.52555,0.52585,6000000.0
2009-01-26 09:01:00,0.5257,0.5257,0.5257,0.5257,5200000.0
2009-01-26 09:02:00,0.5257,0.5257,0.5257,0.5257,1000000.0
2009-01-26 09:03:00,0.5258,0.5258,0.52575,0.52575,2000000.0
2009-01-26 09:04:00,0.52575,0.52605,0.52575,0.52605,9200000.0
2009-01-26 09:05:00,0.52605,0.52605,0.5255,0.5255,10200000.0
2009-01-26 09:06:00,0.52575,0.52615,0.52545,0.52545,12400000.0
2009-01-26 09:07:00,0.52545,0.52545,0.52545,0.52545,4600000.0
2009-01-26 09:08:00,0.52545,0.5256,0.52545,0.5256,12800000.0
2009-01-26 09:09:00,0.52545,0.5256,0.52505,0.5255,19600000.0
2009-01-26 09:10:00,0.5258,0.5258,0.52545,0.52545,10600000.0
2009-01-26 09:11:00,0.52545,0.52545,0.52515,0.52535,26200000.0
2009-01-26 09:12:00,0.5254,0.52595,0.5253,0.5253,37700000.0
2009-01-26 09:13:00,0.5254,0.5256,0.5254,0.5256,42000000.0
2009-01-26 09:14:00,0.5256,0.5256,0.5255,0.5255,4000000.0
2009-01-26 09:15:00,0.5256,0.52585,0.52505,0.5258,31400000.0
2009-01-26 09:16:00,0.5258,0.5259,0.5258,0.5258,7000000.0
2009-01-26 09:17:00,0.5258,0.5259,0.5254,0.5258,24200000.0
2009-01-26 09:18:00,0.52545,0.52575,0.52545,0.52565,5000000.0
2009-01-26 09:19:00,0.52575,0.52575,0.52575,0.52575,1000000.0
2009-01-26 09:20:00,0.5256,0.5256,0.5256,0.5256,3000000.0
2009-01-26 09:21:00,0.5256,0.5256,0.5256,0.5256,1000000.0
2009-01-26 09:22:00,0.52575,0.52575,0.52535,0.52565,12000000.0
2009-01-26 09:23:00,0.5257,0.5257,0.52505,0.52525,4000000.0
2009-01-26 09:24:00,0.5251,0.52535,0.5251,0.52535,11000000.0
2009-01-26 09:25:00,0.52545,0.52545,0.52525,0.52545,13200000.0
2009-01-26 09:26:00,0.52545,0.5255,0.5252,0.52545,31000000.0
2009-01-26 09:27:00,0.52545,0.52545,0.52545,0.52545,62400000.0
2009-01-26 09:28:00,0.52545,0.52555,0.52545,0.52545,29600000.0
2009-01-26 09:29:00,0.52545,0.52555,0.52545,0.52545,62400000.0
2009-01-26 09:30:00,0.52545,0.52545,0.52495,0.52535,176000000.0
2009-01-26 09:31:00,0.52545,0.5255,0.52495,0.52505,131800000.0
2009-01-26 09:32:00,0.52505,0.52505,0.52445,0.52495,146000000.0
2009-01-26 09:33:00,0.52495,0.52495,0.52495,0.52495,80000000.0
2009-01-26 09:34:00,0.52495,0.52495,0.52495,0.52495,75200000.0
2009-01-26 09:35:00,0.52495,0.5251,0.52495,0.52495,28800000.0
2009-01-26 09:36:00,0.5253,0.52545,0.52505,0.52525,41800000.0
2009-01-26 09:37:00,0.52525,0.52525,0.52515,0.52515,24600000.0
2009-01-26 09:38:00,0.52486,0.52498,0.52434,0.52435,22000000.0
2009-01-26 09:39:00,0.52505,0.52505,0.5244,0.52445,38000000.0
2009-01-26 09:40:00,0.52445,0.52505,0.5244,0.5245,108600000.0
2009-01-26 09:41:00,0.5247,0.5251,0.5245,0.52465,90400000.0
2009-01-26 09:42:00,0.52465,0.52465,0.52455,0.52465,18400000.0
2009-01-26 09:43:00,0.52465,0.5249,0.52465,0.52465,71400000.0
2009-01-26 09:44:00,0.52465,0.52475,0.5246,0.5247,45200000.0
2009-01-26 09:45:00,0.5247,0.52475,0.52445,0.5246,56000000.0
2009-01-26 09:46:00,0.5246,0.5246,0.5243,0.5246,48400000.0
2009-01-26 09:47:00,0.5246,0.5248,0.5245,0.5245,119000000.0
2009-01-26 09:48:00,0.5245,0.5245,0.5243,0.5244,45200000.0
2009-01-26 09:49:00,0.5245,0.5245,0.52415,0.52425,74400000.0
2009-01-26 09:50:00,0.5243,0.5247,0.52415,0.52455,89400000.0
2009-01-26 09:51:00,0.52465,0.52465,0.52425,0.52435,86800000.0
2009-01-26 09:52:00,0.52435,0.5244,0.52415,0.52425,115800000.0
2009-01-26 09:53:00,0.52425,0.52425,0.52345,0.5238,61000000.0
2009-01-26 09:54:00,0.52365,0.52385,0.5232,0.5236,71200000.0
2009-01-26 09:55:00,0.52355,0.52355,0.52275,0.523,129000000.0
2009-01-26 09:56:00,0.523,0.5231,0.5223,0.52245,143300000.0
2009-01-26 09:57:00,0.52255,0.52255,0.5216,0.522,162800000.0
2009-01-26 09:58:00,0.52195,0.5229,0.5216,0.5229,249400000.0
2009-01-26 09:59:00,0.52285,0.52285,0.52155,0.522,161800001.0
2009-01-26 10:00:00,0.522,0.5225,0.5216,0.52195,168800000.0
2009-01-26 10:01:00,0.52205,0.52215,0.52185,0.52215,95200000.0
2009-01-26 10:02:00,0.52215,0.52245,0.52195,0.5224,54800000.0
2009-01-26 10:03:00,0.52245,0.52315,0.52245,0.52315,85800000.0
2009-01-26 10:04:00,0.52315,0.52315,0.5231,0.52315,79000000.0
2009-01-26 10:05:00,0.52315,0.52375,0.52315,0.52375,76200000.0
2009-01-26 10:06:00,0.5238,0.52505,0.5238,0.52435,234800000.0
2009-01-26 10:07:00,0.52435,0.5251,0.52435,0.5251,60400000.0
2009-01-26 10:08:00,0.52525,0.52595,0.5251,0.52545,80200000.0
2009-01-26 10:09:00,0.52545,0.52545,0.5245,0.52465,121400000.0
2009-01-26 10:10:00,0.5244,0.5253,0.5244,0.5253,113200000.0
2009-01-26 10:11:00,0.52535,0.52575,0.5251,0.52535,148200000.0
2009-01-26 10:12:00,0.52535,0.52565,0.52535,0.52565,45600000.0
2009-01-26 10:13:00,0.5255,0.52625,0.5255,0.5262,38800000.0
2009-01-26 10:14:00,0.5262,0.5262,0.52595,0.52595,12200000.0
2009-01-26 10:15:00,0.52595,0.52595,0.52565,0.52575,19400000.0
2009-01-26 10:16:00,0.5257,0.5258,0.52565,0.5258,25800000.0
2009-01-26 10:17:00,0.5257,0.5257,0.52565,0.52565,30000000.0
2009-01-26 10:18:00,0.52565,0.52615,0.52565,0.52605,48600000.0
2009-01-26 10:19:00,0.52605,0.5262,0.526,0.5261,45800000.0
2009-01-26 10:20:00,0.526,0.526,0.52595,0.52595,7400000.0
2009-01-26 10:21:00,0.526,0.5262,0.526,0.5262,30400000.0
2009-01-26 10:22:00,0.5262,0.5262,0.5262,0.5262,1600000.0
2009-01-26 10:23:00,0.52625,0.52625,0.52625,0.52625,9400000.0
2009-01-26 10:24:00,0.52625,0.52625,0.52595,0.52595,15800000.0
2009-01-26 10:25:00,0.52595,0.52595,0.52575,0.5258,76600000.0
2009-01-26 10:26:00,0.5258,0.5258,0.52535,0.52535,79400000.0
2009-01-26 10:27:00,0.52535,0.5254,0.52525,0.52525,109000000.0
2009-01-26 10:28:00,0.52525,0.5255,0.5251,0.52535,76800000.0
2009-01-26 10:29:00,0.52545,0.52565,0.52545,0.52545,12800000.0
2009-01-26 10:30:00,0.52565,0.52575,0.52535,0.52545,73200000.0
2009-01-26 10:31:00,0.52545,0.52545,0.52515,0.52515,62400000.0
2009-01-26 10:32:00,0.52515,0.5253,0.52505,0.52515,121200000.0
2009-01-26 10:33:00,0.52515,0.52545,0.5251,0.52515,133600000.0
2009-01-26 10:34:00,0.52515,0.5257,0.52515,0.5254,93200000.0
2009-01-26 10:35:00,0.5255,0.5262,0.5255,0.52595,65000000.0
2009-01-26 10:36:00,0.526,0.5265,0.526,0.52605,105600000.0
2009-01-26 10:37:00,0.52605,0.52635,0.52565,0.52575,166599999.0
2009-01-26 10:38:00,0.5257,0.5262,0.5257,0.526,121000000.0
2009-01-26 10:39:00,0.5261,0.5263,0.526,0.5261,120800000.0
2009-01-26 10:40:00,0.5261,0.52625,0.5261,0.52625,60200000.0
2009-01-26 10:41:00,0.5263,0.52635,0.526,0.5261,50200000.0
2009-01-26 10:42:00,0.5261,0.52625,0.5261,0.5262,36400000.0
2009-01-26 10:43:00,0.5262,0.52645,0.5262,0.52625,31800000.0
2009-01-26 10:44:00,0.52625,0.5263,0.5257,0.526,42200000.0
2009-01-26 10:45:00,0.526,0.5262,0.526,0.5262,16000000.0
2009-01-26 10:46:00,0.5261,0.5262,0.5256,0.5259,36800000.0
2009-01-26 10:47:00,0.52605,0.52625,0.5259,0.5259,34200000.0
2009-01-26 10:48:00,0.5259,0.5261,0.5258,0.5259,115600000.0
2009-01-26 10:49:00,0.5259,0.52605,0.5257,0.5258,56200000.0
2009-01-26 10:50:00,0.5258,0.5258,0.5258,0.5258,9600000.0
2009-01-26 10:51:00,0.52565,0.5257,0.5256,0.5256,35600000.0
2009-01-26 10:52:00,0.5256,0.5256,0.5256,0.5256,3400000.0
2009-01-26 10:53:00,0.5256,0.5257,0.5256,0.5257,11400000.0
2009-01-26 10:54:00,0.52555,0.5256,0.52555,0.5256,6000000.0
2009-01-26 10:55:00,0.5256,0.52575,0.5253,0.5253,81600000.0
2009-01-26 10:56:00,0.5253,0.5253,0.52515,0.5253,91200000.0
2009-01-26 10:57:00,0.5253,0.5253,0.5252,0.5252,63600000.0
2009-01-26 10:58:00,0.5252,0.5253,0.525,0.525,32400000.0
2009-01-26 10:59:00,0.525,0.5252,0.525,0.525,34800000.0
2009-01-26 11:00:00,0.525,0.525,0.525,0.525,11200000.0
2009-01-26 11:01:00,0.525,0.5251,0.5245,0.5247,75400000.0
2009-01-26 11:02:00,0.5247,0.5247,0.52375,0.52395,108200000.0
2009-01-26 11:03:00,0.52405,0.52405,0.52395,0.52405,17400000.0
2009-01-26 11:04:00,0.52405,0.52405,0.52365,0.5238,64800000.0
2009-01-26 11:05:00,0.5238,0.524,0.5238,0.5238,22600000.0
2009-01-26 11:06:00,0.5238,0.5238,0.5238,0.5238,31600000.0
2009-01-26 11:07:00,0.52365,0.5238,0.52355,0.52355,54600000.0
2009-01-26 11:08:00,0.5235,0.52355,0.5234,0.52355,48000000.0
2009-01-26 11:09:00,0.5235,0.5236,0.52345,0.52355,40000000.0
2009-01-26 11:10:00,0.52355,0.5238,0.52335,0.52335,61600000.0
2009-01-26 11:11:00,0.52335,0.5234,0.52315,0.52335,93800000.0
2009-01-26 11:12:00,0.52345,0.52355,0.52345,0.52355,61200000.0
2009-01-26 11:13:00,0.52345,0.52365,0.52345,0.5236,65600000.0
2009-01-26 11:14:00,0.52355,0.5239,0.52355,0.52385,22200000.0
2009-01-26 11:15:00,0.52385,0.52405,0.5238,0.5238,61200000.0
2009-01-26 11:16:00,0.52345,0.52375,0.52345,0.52365,11600000.0
2009-01-26 11:17:00,0.52365,0.52375,0.52365,0.52375,9600000.0
2009-01-26 11:18:00,0.52385,0.52385,0.52385,0.52385,4800000.0
2009-01-26 11:19:00,0.52385,0.5241,0.52375,0.5238,102800000.0
2009-01-26 11:20:00,0.5238,0.5238,0.5238,0.5238,31400000.0
2009-01-26 11:21:00,0.5238,0.5238,0.5238,0.5238,10000000.0
2009-01-26 11:22:00,0.5238,0.5238,0.5238,0.5238,1600000.0
2009-01-26 11:23:00,0.5238,0.5238,0.5236,0.5236,43800000.0
2009-01-26 11:24:00,0.5236,0.5236,0.5236,0.5236,14000000.0
2009-01-26 11:25:00,0.5237,0.5238,0.5237,0.5238,16000000.0
2009-01-26 11:26:00,0.5238,0.5238,0.52355,0.5237,29200000.0
2009-01-26 11:27:00,0.52385,0.52385,0.52355,0.52375,56000000.0
2009-01-26 11:28:00,0.5237,0.5237,0.52355,0.52365,25200000.0
2009-01-26 11:29:00,0.52355,0.52355,0.52345,0.52345,42200000.0
2009-01-26 11:30:00,0.52345,0.52355,0.52345,0.52355,38600000.0
2009-01-26 11:31:00,0.52355,0.52375,0.52355,0.52375,38800000.0
2009-01-26 11:32:00,0.5237,0.5237,0.52335,0.52355,20800000.0
2009-01-26 11:33:00,0.52355,0.52365,0.52355,0.52365,8200000.0
2009-01-26 11:34:00,0.52365,0.52365,0.52365,0.52365,2400000.0
2009-01-26 11:35:00,0.52365,0.52365,0.52365,0.52365,7200000.0
2009-01-26 11:36:00,0.52365,0.5238,0.52365,0.5238,63800000.0
2009-01-26 11:37:00,0.5239,0.52395,0.5238,0.52395,55600000.0
2009-01-26 11:38:00,0.52395,0.524,0.52395,0.524,14400000.0
2009-01-26 11:39:00,0.524,0.5241,0.5238,0.5238,30800000.0
2009-01-26 11:40:00,0.5238,0.5238,0.5238,0.5238,3200000.0
2009-01-26 11:41:00,0.5238,0.5238,0.5238,0.5238,8000000.0
2009-01-26 11:42:00,0.5238,0.5238,0.5238,0.5238,1600000.0
2009-01-26 11:43:00,0.5238,0.5238,0.5238,0.5238,1600000.0
2009-01-26 11:44:00,0.5238,0.5238,0.5235,0.5235,37200000.0
2009-01-26 11:45:00,0.5236,0.5236,0.5235,0.5236,25400000.0
2009-01-26 11:46:00,0.5235,0.5236,0.5235,0.5236,35000000.0
2009-01-26 11:47:00,0.5236,0.52365,0.52345,0.5235,59800000.0
2009-01-26 11:48:00,0.5235,0.5235,0.5229,0.5229,170600000.0
2009-01-26 11:49:00,0.52305,0.52315,0.52275,0.5231,96600000.0
2009-01-26 11:50:00,0.5232,0.52335,0.5232,0.52335,25600000.0
2009-01-26 11:51:00,0.52335,0.52345,0.52335,0.52335,42200000.0
2009-01-26 11:52:00,0.52335,0.5239,0.52335,0.5234,43600000.0
2009-01-26 11:53:00,0.52335,0.5234,0.5228,0.52285,109600000.0
2009-01-26 11:54:00,0.52285,0.5229,0.52285,0.5229,24600000.0
2009-01-26 11:55:00,0.52285,0.523,0.52275,0.5228,78800000.0
2009-01-26 11:56:00,0.5229,0.5229,0.5226,0.52265,34000000.0
2009-01-26 11:57:00,0.52265,0.5227,0.5225,0.5227,87800000.0
2009-01-26 11:58:00,0.5227,0.5228,0.52255,0.5228,96399999.0
2009-01-26 11:59:00,0.52275,0.52285,0.52275,0.5228,28000000.0
2009-01-26 12:00:00,0.52275,0.523,0.52275,0.523,54400000.0
2009-01-26 12:01:00,0.52295,0.523,0.52295,0.523,34800000.0
2009-01-26 12:02:00,0.523,0.523,0.52265,0.52275,48400000.0
2009-01-26 12:03:00,0.5227,0.5227,0.5226,0.5227,94400000.0
2009-01-26 12:04:00,0.52285,0.52285,0.5227,0.5227,14400000.0
2009-01-26 12:05:00,0.5227,0.5227,0.5227,0.5227,19600000.0
2009-01-26 12:06:00,0.5227,0.5229,0.5227,0.5228,104200000.0
2009-01-26 12:07:00,0.5228,0.52295,0.5228,0.52295,97600000.0
2009-01-26 12:08:00,0.52295,0.52315,0.52275,0.52285,122000000.0
2009-01-26 12:09:00,0.5229,0.5232,0.5228,0.523,71400000.0
2009-01-26 12:10:00,0.52295,0.5237,0.52295,0.5237,61000000.0
2009-01-26 12:11:00,0.5237,0.52385,0.52345,0.5235,78400000.0
2009-01-26 12:12:00,0.52345,0.52345,0.52345,0.52345,80800000.0
2009-01-26 12:13:00,0.52345,0.52345,0.5234,0.5234,14000000.0
2009-01-26 12:14:00,0.52345,0.52385,0.52345,0.5235,63600000.0
2009-01-26 12:15:00,0.5235,0.52405,0.5235,0.52385,126400000.0
2009-01-26 12:16:00,0.5238,0.52385,0.5237,0.5238,13800000.0
2009-01-26 12:17:00,0.5238,0.5239,0.5238,0.5239,4000000.0
2009-01-26 12:18:00,0.5239,0.52395,0.5238,0.52395,15600000.0
2009-01-26 12:19:00,0.52395,0.524,0.5238,0.52385,33800000.0
2009-01-26 12:20:00,0.52385,0.5239,0.52375,0.52385,76000000.0
2009-01-26 12:21:00,0.52385,0.5239,0.52385,0.5239,4000000.0
2009-01-26 12:22:00,0.5239,0.52395,0.5239,0.52395,25400000.0
2009-01-26 12:23:00,0.52395,0.525,0.52395,0.52455,92600000.0
2009-01-26 12:24:00,0.52455,0.5247,0.5245,0.5247,77200000.0
2009-01-26 12:25:00,0.5247,0.5247,0.5247,0.5247,4600000.0
2009-01-26 12:26:00,0.5248,0.5254,0.5248,0.5252,45200000.0
2009-01-26 12:27:00,0.5252,0.5255,0.525,0.5254,50800000.0
2009-01-26 12:28:00,0.5254,0.52545,0.5254,0.5254,31000000.0
2009-01-26 12:29:00,0.52545,0.5255,0.52535,0.52535,11400000.0
2009-01-26 12:30:00,0.5254,0.52595,0.52535,0.52595,53600000.0
2009-01-26 12:31:00,0.5259,0.52685,0.5259,0.52665,77200000.0
2009-01-26 12:32:00,0.52665,0.5269,0.5262,0.5267,79600000.0
2009-01-26 12:33:00,0.5267,0.5267,0.52615,0.5263,87400000.0
2009-01-26 12:34:00,0.5263,0.5263,0.52595,0.52605,43400000.0
2009-01-26 12:35:00,0.52595,0.5266,0.52595,0.52635,102600000.0
2009-01-26 12:36:00,0.52635,0.52655,0.52615,0.52625,83200000.0
2009-01-26 12:37:00,0.5262,0.52645,0.52615,0.5262,23400000.0
2009-01-26 12:38:00,0.52615,0.5262,0.52595,0.52595,19400000.0
2009-01-26 12:39:00,0.5259,0.52615,0.52575,0.52575,47400000.0
2009-01-26 12:40:00,0.5258,0.5264,0.5258,0.52585,70200000.0
2009-01-26 12:41:00,0.52595,0.52605,0.52575,0.52585,36600000.0
2009-01-26 12:42:00,0.52575,0.52585,0.5257,0.52575,34600000.0
2009-01-26 12:43:00,0.52565,0.52605,0.5255,0.5255,85000000.0
2009-01-26 12:44:00,0.5256,0.52575,0.5255,0.52575,40000000.0
2009-01-26 12:45:00,0.5256,0.52565,0.52535,0.5254,79000000.0
2009-01-26 12:46:00,0.5254,0.52575,0.52525,0.5254,54200000.0
2009-01-26 12:47:00,0.5254,0.5254,0.5254,0.5254,2400000.0
2009-01-26 12:48:00,0.5254,0.5258,0.5254,0.5258,73600000.0
2009-01-26 12:49:00,0.5257,0.52595,0.52545,0.5256,172400000.0
2009-01-26 12:50:00,0.52565,0.5258,0.5254,0.52555,216400001.0
2009-01-26 12:51:00,0.52555,0.52615,0.5255,0.52575,146800000.0
2009-01-26 12:52:00,0.5258,0.52615,0.52565,0.52605,169000000.0
2009-01-26 12:53:00,0.52605,0.52605,0.52575,0.52575,93400000.0
2009-01-26 12:54:00,0.52595,0.5262,0.5258,0.52595,57200000.0
2009-01-26 12:55:00,0.52595,0.52635,0.52595,0.52625,42600000.0
2009-01-26 12:56:00,0.52625,0.52635,0.52605,0.5262,53600000.0
2009-01-26 12:57:00,0.5263,0.5263,0.5261,0.5262,52800000.0
2009-01-26 12:58:00,0.5261,0.5261,0.5256,0.5261,73000000.0
2009-01-26 12:59:00,0.5261,0.5262,0.526,0.52605,20000000.0
2009-01-26 13:00:00,0.52605,0.52605,0.526,0.526,4000000.0
2009-01-26 13:01:00,0.52585,0.526,0.52575,0.52595,22600000.0
2009-01-26 13:02:00,0.52595,0.526,0.5259,0.52595,12000000.0
2009-01-26 13:03:00,0.52595,0.52605,0.5257,0.5258,35800000.0
2009-01-26 13:04:00,0.52585,0.52585,0.5254,0.5256,44800000.0
2009-01-26 13:05:00,0.5254,0.5255,0.5254,0.5254,53600000.0
2009-01-26 13:06:00,0.5254,0.5254,0.52525,0.52525,38000000.0
2009-01-26 13:07:00,0.52525,0.52525,0.5243,0.5251,71400000.0
2009-01-26 13:08:00,0.5251,0.5251,0.52435,0.52465,67400000.0
2009-01-26 13:09:00,0.52475,0.52535,0.52425,0.52505,35800000.0
2009-01-26 13:10:00,0.52505,0.52505,0.5249,0.52495,10000000.0
2009-01-26 13:11:00,0.52475,0.52535,0.52475,0.52535,21800000.0
2009-01-26 13:12:00,0.52545,0.52545,0.52545,0.52545,12000000.0
2009-01-26 13:13:00,0.5258,0.5258,0.52545,0.52545,54800000.0
2009-01-26 13:14:00,0.52545,0.52545,0.52545,0.52545,72200000.0
2009-01-26 13:15:00,0.5254,0.52545,0.5254,0.52545,50800000.0
2009-01-26 13:16:00,0.52545,0.52545,0.52485,0.52485,40400000.0
2009-01-26 13:17:00,0.52465,0.5248,0.52465,0.5248,21000000.0
2009-01-26 13:18:00,0.52465,0.52465,0.52465,0.52465,3200000.0
2009-01-26 13:19:00,0.5246,0.52495,0.5246,0.52495,12600000.0
2009-01-26 13:20:00,0.52485,0.52485,0.52485,0.52485,4800000.0
2009-01-26 13:21:00,0.52485,0.52495,0.52475,0.52495,53600000.0
2009-01-26 13:22:00,0.52475,0.52475,0.52475,0.52475,6200000.0
2009-01-26 13:23:00,0.52475,0.52495,0.52475,0.52495,7200000.0
2009-01-26 13:24:00,0.52475,0.52475,0.52475,0.52475,4600000.0
2009-01-26 13:25:00,0.52475,0.52475,0.52475,0.52475,6200000.0
2009-01-26 13:26:00,0.52475,0.52475,0.52475,0.52475,21600000.0
2009-01-26 13:27:00,0.52475,0.5249,0.52475,0.5249,13400000.0
2009-01-26 13:28:00,0.52465,0.52475,0.52465,0.52475,12400000.0
2009-01-26 13:29:00,0.52475,0.52475,0.52475,0.52475,12400000.0
2009-01-26 13:30:00,0.52469,0.5248,0.52455,0.52475,43000000.0
2009-01-26 13:31:00,0.52475,0.52475,0.52475,0.52475,9400000.0
2009-01-26 13:32:00,0.52475,0.52505,0.52475,0.52505,7600000.0
2009-01-26 13:33:00,0.52515,0.52555,0.5248,0.52555,23000000.0
2009-01-26 13:34:00,0.52555,0.52555,0.52475,0.52525,90600000.0
2009-01-26 13:35:00,0.52535,0.52545,0.52475,0.5252,53800000.0
2009-01-26 13:36:00,0.5248,0.5253,0.5248,0.52505,14600000.0
2009-01-26 13:37:00,0.5251,0.52525,0.5251,0.52525,8800000.0
2009-01-26 13:38:00,0.52535,0.52535,0.52535,0.52535,11000000.0
2009-01-26 13:39:00,0.525,0.52535,0.5248,0.52535,24000000.0
2009-01-26 13:40:00,0.525,0.52535,0.525,0.5252,20600000.0
2009-01-26 13:41:00,0.5253,0.5255,0.5253,0.5255,16000000.0
2009-01-26 13:42:00,0.52515,0.52525,0.5251,0.52525,7600000.0
2009-01-26 13:43:00,0.5249,0.5251,0.5249,0.52495,15400000.0
2009-01-26 13:44:00,0.52495,0.52535,0.5249,0.52535,42600000.0
2009-01-26 13:45:00,0.5253,0.52535,0.5253,0.52535,12000000.0
2009-01-26 13:46:00,0.52535,0.52535,0.52535,0.52535,4000000.0
2009-01-26 13:47:00,0.525,0.5251,0.525,0.5251,6200000.0
2009-01-26 13:48:00,0.52487,0.52509,0.52454,0.52486,20800000.0
2009-01-26 13:49:00,0.5251,0.5251,0.5251,0.5251,5200000.0
2009-01-26 13:50:00,0.5251,0.5251,0.5251,0.5251,1000000.0
2009-01-26 13:51:00,0.5251,0.52535,0.5251,0.52535,13000000.0
2009-01-26 13:52:00,0.52505,0.52505,0.52505,0.52505,9800000.0
2009-01-26 13:53:00,0.52515,0.52555,0.52515,0.5254,16200000.0
2009-01-26 13:54:00,0.5255,0.5255,0.5255,0.5255,2000000.0
2009-01-26 13:55:00,0.52545,0.5255,0.52535,0.5255,4000000.0
2009-01-26 13:56:00,0.52545,0.52545,0.52535,0.52535,6400000.0
2009-01-26 13:57:00,0.52515,0.5262,0.52515,0.52605,95000000.0
2009-01-26 13:58:00,0.52605,0.5265,0.5259,0.5265,134200000.0
2009-01-26 13:59:00,0.5265,0.5265,0.5265,0.5265,3600000.0
2009-01-26 14:00:00,0.5266,0.52705,0.5259,0.52625,44000000.0
2009-01-26 14:01:00,0.5262,0.5268,0.5261,0.5267,100200000.0
2009-01-26 14:02:00,0.52655,0.5274,0.5262,0.5268,235900000.0
2009-01-26 14:03:00,0.5268,0.52805,0.5263,0.5279,113400000.0
2009-01-26 14:04:00,0.52775,0.528,0.5267,0.52775,131400000.0
2009-01-26 14:05:00,0.5277,0.5284,0.5275,0.5282,185400000.0
2009-01-26 14:06:00,0.5283,0.52855,0.528,0.528,48400000.0
2009-01-26 14:07:00,0.528,0.52825,0.528,0.52805,43600000.0
2009-01-26 14:08:00,0.52805,0.52845,0.528,0.52815,39400000.0
2009-01-26 14:09:00,0.52815,0.52835,0.52805,0.52825,159800000.0
2009-01-26 14:10:00,0.52825,0.52825,0.52805,0.52805,79000000.0
2009-01-26 14:11:00,0.52785,0.52785,0.52785,0.52785,4600000.0
2009-01-26 14:12:00,0.52795,0.52815,0.52795,0.52795,3000000.0
2009-01-26 14:13:00,0.52778,0.52791,0.52778,0.52781,24400000.0
2009-01-26 14:14:00,0.52815,0.52815,0.52795,0.52795,2000000.0
2009-01-26 14:15:00,0.52795,0.52845,0.52795,0.52845,131000000.0
2009-01-26 14:16:00,0.52845,0.52845,0.52785,0.52805,23600000.0
2009-01-26 14:17:00,0.52885,0.52885,0.528,0.5282,18600000.0
2009-01-26 14:18:00,0.52825,0.52855,0.52785,0.528,40800000.0
2009-01-26 14:19:00,0.52795,0.52795,0.52795,0.52795,1200000.0
2009-01-26 14:20:00,0.52795,0.528,0.52795,0.528,6200000.0
2009-01-26 14:21:00,0.528,0.528,0.52795,0.52795,7000000.0
2009-01-26 14:22:00,0.52795,0.5282,0.5279,0.5279,32400000.0
2009-01-26 14:23:00,0.5279,0.52795,0.5279,0.52795,4600000.0
2009-01-26 14:24:00,0.52805,0.52835,0.528,0.52835,10000000.0
2009-01-26 14:25:00,0.52835,0.52845,0.528,0.528,27400000.0
2009-01-26 14:26:00,0.52797,0.52819,0.52765,0.52794,44000000.0
2009-01-26 14:27:00,0.52795,0.52805,0.52795,0.52805,22400000.0
2009-01-26 14:28:00,0.528,0.528,0.528,0.528,2800000.0
2009-01-26 14:29:00,0.52805,0.52825,0.52805,0.52825,20000000.0
2009-01-26 14:30:00,0.52825,0.52825,0.5281,0.5281,2000000.0
2009-01-26 14:31:00,0.52805,0.52875,0.5279,0.5279,22600000.0
2009-01-26 14:32:00,0.52785,0.52785,0.5271,0.5278,23800000.0
2009-01-26 14:33:00,0.52785,0.52785,0.52745,0.52745,11000000.0
2009-01-26 14:34:00,0.52745,0.52745,0.5267,0.52725,14800000.0
2009-01-26 14:35:00,0.5273,0.52765,0.5269,0.5275,43800000.0
2009-01-26 14:36:00,0.5274,0.5274,0.52705,0.52705,13400000.0
2009-01-26 14:37:00,0.52705,0.52715,0.52705,0.52715,3000000.0
2009-01-26 14:38:00,0.52715,0.5272,0.52705,0.5272,12600000.0
2009-01-26 14:39:00,0.5273,0.5273,0.52705,0.52725,28200000.0
2009-01-26 14:40:00,0.52725,0.52745,0.52725,0.5273,29000000.0
2009-01-26 14:41:00,0.52725,0.5274,0.52725,0.52725,18000000.0
2009-01-26 14:42:00,0.52725,0.52725,0.52615,0.52695,111600000.0
2009-01-26 14:43:00,0.5269,0.527,0.52665,0.52675,88000000.0
2009-01-26 14:44:00,0.52685,0.52695,0.52675,0.52695,60000000.0
2009-01-26 14:45:00,0.52695,0.5273,0.52695,0.52725,54200000.0
2009-01-26 14:46:00,0.52725,0.52725,0.52725,0.52725,16400000.0
2009-01-26 14:47:00,0.52735,0.5275,0.52735,0.52735,6000000.0
2009-01-26 14:48:00,0.52755,0.52825,0.52745,0.5277,148200000.0
2009-01-26 14:49:00,0.5277,0.5277,0.52765,0.5277,3000000.0
2009-01-26 14:50:00,0.52755,0.5277,0.52755,0.5277,7400000.0
2009-01-26 14:51:00,0.5276,0.5277,0.5276,0.5277,3000000.0
2009-01-26 14:52:00,0.52755,0.52755,0.52755,0.52755,9600000.0
2009-01-26 14:53:00,0.52755,0.52785,0.52755,0.5277,50800000.0
2009-01-26 14:54:00,0.52785,0.52795,0.52775,0.52785,23000000.0
2009-01-26 14:55:00,0.52758,0.52762,0.52716,0.52756,29800000.0
2009-01-26 14:56:00,0.52785,0.52785,0.5277,0.52775,6000000.0
2009-01-26 14:57:00,0.5277,0.5278,0.5277,0.5278,6000000.0
2009-01-26 14:58:00,0.52785,0.52805,0.5278,0.52805,37000000.0
2009-01-26 14:59:00,0.528,0.5281,0.528,0.5281,14800000.0
2009-01-26 15:00:00,0.52825,0.52925,0.52825,0.52915,45200000.0
2009-01-26 15:01:00,0.52915,0.52915,0.52815,0.5286,34400000.0
2009-01-26 15:02:00,0.52895,0.52895,0.52895,0.52895,1200000.0
2009-01-26 15:03:00,0.52895,0.52895,0.52815,0.52815,19600000.0
2009-01-26 15:04:00,0.52825,0.52845,0.52825,0.52845,7800000.0
2009-01-26 15:05:00,0.5284,0.52845,0.5284,0.5284,5000000.0
2009-01-26 15:06:00,0.5284,0.5284,0.52825,0.52825,6600000.0
2009-01-26 15:07:00,0.5283,0.5283,0.52775,0.52775,34600000.0
2009-01-26 15:08:00,0.52775,0.5279,0.52775,0.52775,8200000.0
2009-01-26 15:09:00,0.52775,0.52775,0.5271,0.52725,31200000.0
2009-01-26 15:10:00,0.52725,0.5273,0.5271,0.52715,8000000.0
2009-01-26 15:11:00,0.52725,0.52725,0.5272,0.5272,2000000.0
2009-01-26 15:12:00,0.527,0.52725,0.527,0.5271,7000000.0
2009-01-26 15:13:00,0.52715,0.52725,0.52715,0.52725,4000000.0
2009-01-26 15:14:00,0.5272,0.52725,0.527,0.52725,14600000.0
2009-01-26 15:15:00,0.52705,0.52735,0.5269,0.52735,26200000.0
2009-01-26 15:16:00,0.52735,0.52755,0.52735,0.5275,9200000.0
2009-01-26 15:17:00,0.52745,0.52745,0.52745,0.52745,11600000.0
2009-01-26 15:18:00,0.52745,0.52745,0.52745,0.52745,6200000.0
2009-01-26 15:19:00,0.5278,0.52805,0.5272,0.5276,57000000.0
2009-01-26 15:20:00,0.52775,0.5278,0.5277,0.5278,3000000.0
2009-01-26 15:21:00,0.5277,0.5277,0.5271,0.5272,16000000.0
2009-01-26 15:22:00,0.52735,0.5275,0.5272,0.5273,16400000.0
2009-01-26 15:23:00,0.52725,0.52725,0.5263,0.5268,74400000.0
2009-01-26 15:24:00,0.5268,0.5268,0.5264,0.5264,11000000.0
2009-01-26 15:25:00,0.52655,0.5266,0.52655,0.5266,2000000.0
2009-01-26 15:26:00,0.5266,0.5268,0.5265,0.5268,10600000.0
2009-01-26 15:27:00,0.5268,0.5268,0.5268,0.5268,6000000.0
2009-01-26 15:28:00,0.5268,0.5275,0.5268,0.527,89000000.0
2009-01-26 15:29:00,0.527,0.52715,0.5269,0.527,30200000.0
2009-01-26 15:30:00,0.527,0.5272,0.527,0.527,31600000.0
2009-01-26 15:31:00,0.527,0.52725,0.52685,0.52725,28000000.0
2009-01-26 15:32:00,0.52725,0.5275,0.52725,0.5275,106400000.0
2009-01-26 15:33:00,0.52745,0.5279,0.5274,0.52745,88200000.0
2009-01-26 15:34:00,0.5275,0.52805,0.52745,0.52795,39800000.0
2009-01-26 15:35:00,0.52775,0.52805,0.52775,0.52775,22800000.0
2009-01-26 15:36:00,0.52785,0.52815,0.5277,0.52805,34200000.0
2009-01-26 15:37:00,0.52805,0.52805,0.52805,0.52805,53800000.0
2009-01-26 15:38:00,0.52805,0.52805,0.52805,0.52805,51800000.0
2009-01-26 15:39:00,0.52805,0.52805,0.52805,0.52805,39200000.0
2009-01-26 15:40:00,0.52805,0.5286,0.52805,0.52855,62200000.0
2009-01-26 15:41:00,0.5285,0.5285,0.5285,0.5285,1000000.0
2009-01-26 15:42:00,0.5284,0.52935,0.5284,0.5291,30000000.0
2009-01-26 15:43:00,0.52915,0.5296,0.52875,0.5288,49000000.0
2009-01-26 15:44:00,0.529,0.5296,0.529,0.5293,40200000.0
2009-01-26 15:45:00,0.5293,0.52955,0.5291,0.5294,50400000.0
2009-01-26 15:46:00,0.5296,0.52985,0.52925,0.5298,71200000.0
2009-01-26 15:47:00,0.5298,0.53,0.5298,0.5298,19200000.0
2009-01-26 15:48:00,0.5298,0.52985,0.529,0.529,73600000.0
2009-01-26 15:49:00,0.529,0.5293,0.529,0.5293,52400000.0
2009-01-26 15:50:00,0.5293,0.5293,0.5289,0.5291,28800000.0
2009-01-26 15:51:00,0.5291,0.5292,0.5291,0.5292,24200000.0
2009-01-26 15:52:00,0.5292,0.52955,0.5292,0.5294,52600000.0
2009-01-26 15:53:00,0.5296,0.5297,0.5294,0.5295,32200000.0
2009-01-26 15:54:00,0.5295,0.5299,0.5294,0.5298,79200000.0
2009-01-26 15:55:00,0.5298,0.53025,0.5298,0.53025,144600000.0
2009-01-26 15:56:00,0.53025,0.5304,0.53005,0.53025,98800000.0
2009-01-26 15:57:00,0.53025,0.5307,0.53025,0.5307,24400000.0
2009-01-26 15:58:00,0.53065,0.53135,0.53065,0.53135,82000000.0
2009-01-26 15:59:00,0.53135,0.53175,0.53115,0.53175,96600000.0
2009-01-26 16:00:00,0.53175,0.53235,0.53145,0.5321,165400000.0
2009-01-26 16:01:00,0.5322,0.53235,0.53165,0.5317,136600000.0
2009-01-26 16:02:00,0.5318,0.5321,0.53145,0.53205,186400000.0
2009-01-26 16:03:00,0.53205,0.53205,0.531,0.53165,192200000.0
2009-01-26 16:04:00,0.5318,0.5323,0.53165,0.53205,97800000.0
2009-01-26 16:05:00,0.53205,0.5321,0.5315,0.5321,56400000.0
2009-01-26 16:06:00,0.5321,0.53235,0.532,0.53215,128600000.0
2009-01-26 16:07:00,0.53215,0.5322,0.53075,0.53095,69600000.0
2009-01-26 16:08:00,0.531,0.5311,0.53075,0.5309,196200000.0
2009-01-26 16:09:00,0.5311,0.5311,0.5309,0.5311,41200000.0
2009-01-26 16:10:00,0.5311,0.53135,0.53105,0.53135,24400000.0
2009-01-26 16:11:00,0.53135,0.53185,0.53095,0.53185,126200000.0
2009-01-26 16:12:00,0.5321,0.5325,0.5319,0.53225,224000000.0
2009-01-26 16:13:00,0.53245,0.5326,0.5322,0.5324,185400000.0
2009-01-26 16:14:00,0.53245,0.53265,0.53245,0.5325,48800000.0
2009-01-26 16:15:00,0.5324,0.53255,0.53235,0.53255,44000000.0
2009-01-26 16:16:00,0.5326,0.5326,0.532,0.532,95200000.0
2009-01-26 16:17:00,0.532,0.532,0.53185,0.5319,109800000.0
2009-01-26 16:18:00,0.5319,0.5321,0.5319,0.53205,74000000.0
2009-01-26 16:19:00,0.53205,0.5321,0.53205,0.5321,12800000.0
2009-01-26 16:20:00,0.5315,0.53175,0.53135,0.53135,31000000.0
2009-01-26 16:21:00,0.5314,0.5314,0.5307,0.5313,60800000.0
2009-01-26 16:22:00,0.5314,0.53215,0.5314,0.53215,54200000.0
2009-01-26 16:23:00,0.53195,0.5321,0.53195,0.5321,17600000.0
2009-01-26 16:24:00,0.53215,0.5325,0.5321,0.5325,47400000.0
2009-01-26 16:25:00,0.5325,0.5327,0.53245,0.5327,22000000.0
2009-01-26 16:26:00,0.53275,0.53275,0.5325,0.5327,29000000.0
2009-01-26 16:27:00,0.53285,0.53295,0.5326,0.5326,79400000.0
2009-01-26 16:28:00,0.53265,0.5328,0.53255,0.5328,142400000.0
2009-01-26 16:29:00,0.5328,0.5328,0.53275,0.53275,32000000.0
2009-01-26 16:30:00,0.5328,0.5328,0.532,0.53225,18000000.0
2009-01-26 16:31:00,0.5322,0.5322,0.53105,0.53105,115200000.0
2009-01-26 16:32:00,0.531,0.5315,0.531,0.53145,13000000.0
2009-01-26 16:33:00,0.53145,0.5317,0.5309,0.5315,129200000.0
2009-01-26 16:34:00,0.5315,0.5319,0.5315,0.53185,64000000.0
2009-01-26 16:35:00,0.53185,0.5319,0.53185,0.5319,8800000.0
2009-01-26 16:36:00,0.53195,0.53195,0.53135,0.53155,81400000.0
2009-01-26 16:37:00,0.5316,0.53175,0.5316,0.53175,49400000.0
2009-01-26 16:38:00,0.53175,0.53225,0.53175,0.53225,96200000.0
2009-01-26 16:39:00,0.5323,0.5323,0.53225,0.53225,42400000.0
2009-01-26 16:40:00,0.53225,0.5325,0.53225,0.5325,80200000.0
2009-01-26 16:41:00,0.5327,0.533,0.5326,0.533,62600000.0
2009-01-26 16:42:00,0.53315,0.5341,0.53315,0.534,171600000.0
2009-01-26 16:43:00,0.534,0.534,0.53335,0.53335,100600000.0
2009-01-26 16:44:00,0.53335,0.53335,0.53305,0.53325,131200000.0
2009-01-26 16:45:00,0.5332,0.5332,0.5323,0.53235,99600000.0
2009-01-26 16:46:00,0.5324,0.533,0.53235,0.53265,30600000.0
2009-01-26 16:47:00,0.5327,0.53275,0.5326,0.53265,21000000.0
2009-01-26 16:48:00,0.5326,0.53265,0.53245,0.5326,28200000.0
2009-01-26 16:49:00,0.53255,0.5326,0.5325,0.5326,12000000.0
2009-01-26 16:50:00,0.5325,0.53285,0.5325,0.53275,94600000.0
2009-01-26 16:51:00,0.53265,0.53265,0.53225,0.5324,51800000.0
2009-01-26 16:52:00,0.5324,0.5324,0.53225,0.53225,49600000.0
2009-01-26 16:53:00,0.5323,0.53235,0.53225,0.5323,93800000.0
2009-01-26 16:54:00,0.53225,0.5326,0.5322,0.53235,45800000.0
2009-01-26 16:55:00,0.53235,0.53255,0.53185,0.532,78100000.0
2009-01-26 16:56:00,0.53205,0.5322,0.53185,0.53185,53600000.0
2009-01-26 16:57:00,0.5315,0.53185,0.5315,0.53165,22200000.0
2009-01-26 16:58:00,0.53165,0.53205,0.5315,0.53195,74000000.0
2009-01-26 16:59:00,0.53195,0.53225,0.53195,0.53225,112400000.0
2009-01-26 17:00:00,0.53225,0.53275,0.5318,0.5324,82700000.0
2009-01-26 17:01:00,0.5324,0.53405,0.5324,0.53405,87800000.0
2009-01-26 17:02:00,0.53355,0.53395,0.53315,0.5332,105500000.0
2009-01-26 17:03:00,0.5333,0.5333,0.5321,0.53265,53600000.0
2009-01-26 17:04:00,0.5327,0.53295,0.5322,0.5322,115600000.0
2009-01-26 17:05:00,0.53245,0.53275,0.53195,0.53275,68000000.0
2009-01-26 17:06:00,0.53275,0.53295,0.5326,0.53275,235200000.0
2009-01-26 17:07:00,0.53295,0.53295,0.5321,0.5321,128200000.0
2009-01-26 17:08:00,0.5321,0.53285,0.532,0.5325,83800000.0
2009-01-26 17:09:00,0.53245,0.53245,0.5316,0.5316,117800000.0
2009-01-26 17:10:00,0.53175,0.532,0.5314,0.5316,144200000.0
2009-01-26 17:11:00,0.53165,0.53165,0.53095,0.53095,196000000.0
2009-01-26 17:12:00,0.53105,0.5316,0.52935,0.53085,106700000.0
2009-01-26 17:13:00,0.53085,0.53095,0.53055,0.53075,145200000.0
2009-01-26 17:14:00,0.5308,0.5308,0.5305,0.53055,240000000.0
2009-01-26 17:15:00,0.53055,0.531,0.52995,0.5305,185000000.0
2009-01-26 17:16:00,0.53015,0.5309,0.52985,0.5309,61800000.0
2009-01-26 17:17:00,0.5309,0.53105,0.53,0.53005,38400000.0
2009-01-26 17:18:00,0.53005,0.5308,0.53005,0.5306,65000000.0
2009-01-26 17:19:00,0.5306,0.53075,0.53055,0.53075,20400000.0
2009-01-26 17:20:00,0.53095,0.53115,0.53095,0.5311,29600000.0
2009-01-26 17:21:00,0.5311,0.5311,0.5311,0.5311,10000000.0
2009-01-26 17:22:00,0.5311,0.5311,0.5311,0.5311,7200000.0
2009-01-26 17:23:00,0.5311,0.5317,0.5311,0.5313,49400000.0
2009-01-26 17:24:00,0.53125,0.5314,0.53125,0.53125,166400000.0
2009-01-26 17:25:00,0.53125,0.5314,0.531,0.531,81800000.0
2009-01-26 17:26:00,0.5311,0.5311,0.5306,0.5306,14800000.0
2009-01-26 17:27:00,0.5307,0.53075,0.5302,0.5303,113200000.0
2009-01-26 17:28:00,0.5303,0.5306,0.5299,0.53005,25400000.0
2009-01-26 17:29:00,0.5302,0.5302,0.52955,0.5297,120000000.0
2009-01-26 17:30:00,0.5297,0.53025,0.5297,0.53,56800000.0
2009-01-26 17:31:00,0.5302,0.53075,0.5302,0.5306,49800000.0
2009-01-26 17:32:00,0.53075,0.53075,0.53055,0.53075,45400000.0
2009-01-26 17:33:00,0.53055,0.53055,0.53035,0.5305,17400000.0
2009-01-26 17:34:00,0.5305,0.5305,0.5305,0.5305,9200000.0
2009-01-26 17:35:00,0.5306,0.5306,0.5306,0.5306,4800000.0
2009-01-26 17:36:00,0.53065,0.53075,0.53065,0.5307,26200000.0
2009-01-26 17:37:00,0.5305,0.5306,0.52985,0.52985,47600000.0
2009-01-26 17:38:00,0.5298,0.5298,0.52945,0.52945,78200000.0
2009-01-26 17:39:00,0.52945,0.5295,0.52855,0.52855,81200000.0
2009-01-26 17:40:00,0.52885,0.52915,0.52855,0.52905,79400000.0
2009-01-26 17:41:00,0.52905,0.5293,0.5285,0.5291,56800000.0
2009-01-26 17:42:00,0.52925,0.53,0.52925,0.5297,31600000.0
2009-01-26 17:43:00,0.5297,0.5297,0.52925,0.52925,17400000.0
2009-01-26 17:44:00,0.52925,0.52925,0.52795,0.52825,95600000.0
2009-01-26 17:45:00,0.5283,0.5291,0.5283,0.5287,65400000.0
2009-01-26 17:46:00,0.5288,0.52905,0.5288,0.52905,4600000.0
2009-01-26 17:47:00,0.52915,0.52925,0.52915,0.52925,3600000.0
2009-01-26 17:48:00,0.52925,0.52925,0.52925,0.52925,6600000.0
2009-01-26 17:49:00,0.5293,0.5297,0.52925,0.5297,67200000.0
2009-01-26 17:50:00,0.5297,0.5297,0.5297,0.5297,26000000.0
2009-01-26 17:51:00,0.5295,0.5296,0.5295,0.5296,7800000.0
2009-01-26 17:52:00,0.5296,0.52965,0.5296,0.5296,12400000.0
2009-01-26 17:53:00,0.5296,0.5296,0.5295,0.5295,5200000.0
2009-01-26 17:54:00,0.5296,0.5296,0.5296,0.5296,5000000.0
2009-01-26 17:55:00,0.5296,0.5296,0.5296,0.5296,3400000.0
2009-01-26 17:56:00,0.5296,0.5299,0.52955,0.5298,35800000.0
2009-01-26 17:57:00,0.5298,0.5298,0.5298,0.5298,14400000.0
2009-01-26 17:58:00,0.5298,0.5298,0.529,0.5292,41400000.0
2009-01-26 17:59:00,0.5293,0.53,0.5293,0.52985,104800000.0
2009-01-26 18:00:00,0.53,0.53105,0.5292,0.53045,347600000.0
2009-01-26 18:01:00,0.53065,0.5307,0.52975,0.5298,66600000.0
2009-01-26 18:02:00,0.52965,0.5302,0.5293,0.53005,66600000.0
2009-01-26 18:03:00,0.5303,0.5303,0.52895,0.5292,42000000.0
2009-01-26 18:04:00,0.5292,0.5297,0.5292,0.52935,60600000.0
2009-01-26 18:05:00,0.52945,0.52975,0.52925,0.52955,44800000.0
2009-01-26 18:06:00,0.52945,0.52945,0.529,0.5292,4800000.0
2009-01-26 18:07:00,0.5292,0.5292,0.52895,0.52895,48800000.0
2009-01-26 18:08:00,0.52895,0.52915,0.52875,0.52875,35800000.0
2009-01-26 18:09:00,0.52875,0.52875,0.52875,0.52875,32800000.0
2009-01-26 18:10:00,0.5287,0.52885,0.52815,0.52815,65400000.0
2009-01-26 18:11:00,0.52815,0.5294,0.52815,0.52835,114800000.0
2009-01-26 18:12:00,0.52835,0.52885,0.52835,0.52865,18600000.0
2009-01-26 18:13:00,0.52865,0.52895,0.52865,0.52865,96400000.0
2009-01-26 18:14:00,0.52865,0.5297,0.52835,0.52885,138200000.0
2009-01-26 18:15:00,0.52875,0.5295,0.52875,0.52935,72400000.0
2009-01-26 18:16:00,0.52935,0.52945,0.52865,0.52885,57600000.0
2009-01-26 18:17:00,0.52875,0.52875,0.52875,0.52875,64800000.0
2009-01-26 18:18:00,0.52853,0.52869,0.52837,0.52854,60000000.0
2009-01-26 18:19:00,0.52875,0.52885,0.52875,0.52885,36000000.0
2009-01-26 18:20:00,0.52885,0.52885,0.52885,0.52885,4000000.0
2009-01-26 18:21:00,0.5284,0.52888,0.5284,0.52868,140600000.0
2009-01-26 18:22:00,0.5288,0.52899,0.52879,0.52895,47200000.0
2009-01-26 18:23:00,0.52881,0.52891,0.52851,0.52851,39800000.0
2009-01-26 18:24:00,0.52885,0.52885,0.52885,0.52885,8800000.0
2009-01-26 18:25:00,0.52885,0.5289,0.52885,0.5289,7600000.0
2009-01-26 18:26:00,0.52847,0.5286,0.52829,0.52842,51800000.0
2009-01-26 18:27:00,0.52844,0.52876,0.52841,0.52854,104400000.0
2009-01-26 18:28:00,0.52895,0.52915,0.52895,0.52915,6200000.0
2009-01-26 18:29:00,0.52905,0.52925,0.52885,0.52915,40000000.0
2009-01-26 18:30:00,0.5291,0.52925,0.5291,0.52925,3000000.0
2009-01-26 18:31:00,0.52925,0.52935,0.52925,0.52935,28400000.0
2009-01-26 18:32:00,0.52935,0.52945,0.52935,0.52945,36000000.0
2009-01-26 18:33:00,0.52945,0.52955,0.52945,0.52945,72800000.0
2009-01-26 18:34:00,0.52945,0.5295,0.5293,0.5293,39400000.0
2009-01-26 18:35:00,0.52945,0.5297,0.5292,0.52935,11400000.0
2009-01-26 18:36:00,0.52935,0.5299,0.52925,0.5294,76200000.0
2009-01-26 18:37:00,0.52945,0.52945,0.5292,0.52935,15200000.0
2009-01-26 18:38:00,0.52903,0.52941,0.52863,0.52926,85800000.0
2009-01-26 18:39:00,0.5294,0.5298,0.5294,0.52975,38400000.0
2009-01-26 18:40:00,0.52985,0.53045,0.52985,0.5302,111600000.0
2009-01-26 18:41:00,0.5301,0.53015,0.5301,0.53015,20400000.0
2009-01-26 18:42:00,0.53015,0.53025,0.5301,0.53015,134000000.0
2009-01-26 18:43:00,0.5301,0.5301,0.5301,0.5301,2200000.0
2009-01-26 18:44:00,0.52995,0.53045,0.52995,0.53035,109200000.0
2009-01-26 18:45:00,0.53035,0.5304,0.53035,0.5304,11600000.0
2009-01-26 18:46:00,0.53035,0.5304,0.53035,0.53035,72000000.0
2009-01-26 18:47:00,0.53035,0.53035,0.5299,0.53,26800000.0
2009-01-26 18:48:00,0.53,0.53,0.52975,0.53,19000000.0
2009-01-26 18:49:00,0.52965,0.52975,0.52965,0.52975,24400000.0
2009-01-26 18:50:00,0.52975,0.5299,0.52975,0.5299,84000002.0
2009-01-26 18:51:00,0.52975,0.52975,0.52975,0.52975,11400000.0
2009-01-26 18:52:00,0.52975,0.52975,0.52975,0.52975,49200000.0
2009-01-26 18:53:00,0.52975,0.52975,0.52975,0.52975,6200000.0
2009-01-26 18:54:00,0.52975,0.52975,0.52975,0.52975,5600000.0
2009-01-26 18:55:00,0.52975,0.52975,0.52975,0.52975,17600000.0
2009-01-26 18:56:00,0.52963,0.52972,0.52927,0.52935,74400000.0
2009-01-26 18:57:00,0.53,0.53,0.5297,0.5297,9400000.0
2009-01-26 18:58:00,0.52932,0.52944,0.52932,0.52933,47000000.0
2009-01-26 18:59:00,0.52975,0.52995,0.52975,0.52995,48000000.0
2009-01-26 19:00:00,0.52995,0.53025,0.52995,0.53025,34600000.0
2009-01-26 19:01:00,0.5302,0.5303,0.5298,0.52985,77600000.0
2009-01-26 19:02:00,0.53005,0.53005,0.52985,0.52985,31000000.0
2009-01-26 19:03:00,0.52995,0.5303,0.52985,0.5303,13400000.0
2009-01-26 19:04:00,0.53025,0.53025,0.53025,0.53025,1200000.0
2009-01-26 19:05:00,0.53015,0.53015,0.52975,0.52975,27400000.0
2009-01-26 19:06:00,0.53035,0.53065,0.53035,0.5304,5800000.0
2009-01-26 19:07:00,0.53035,0.53035,0.53035,0.53035,6000000.0
2009-01-26 19:08:00,0.5304,0.53055,0.5304,0.5305,3000000.0
2009-01-26 19:09:00,0.53035,0.53065,0.53035,0.53065,11000000.0
2009-01-26 19:10:00,0.53055,0.53085,0.53055,0.53085,10600000.0
2009-01-26 19:11:00,0.53095,0.53095,0.53095,0.53095,12000000.0
2009-01-26 19:12:00,0.5309,0.5309,0.53055,0.53055,17200000.0
2009-01-26 19:13:00,0.53055,0.53055,0.53055,0.53055,4800000.0
2009-01-26 19:14:00,0.53007,0.53048,0.53007,0.53009,27000000.0
2009-01-26 19:15:00,0.53055,0.53075,0.5304,0.53055,6200000.0
2009-01-26 19:16:00,0.5306,0.53135,0.53055,0.53105,53000000.0
2009-01-26 19:17:00,0.53125,0.53125,0.5302,0.5302,54400000.0
2009-01-26 19:18:00,0.5303,0.5303,0.5298,0.53,51200000.0
2009-01-26 19:19:00,0.53015,0.53045,0.5301,0.5301,29200000.0
2009-01-26 19:20:00,0.53025,0.5303,0.5301,0.5301,19400000.0
2009-01-26 19:21:00,0.5301,0.53025,0.53005,0.53025,6000000.0
2009-01-26 19:22:00,0.53025,0.53045,0.53025,0.53045,14800000.0
2009-01-26 19:23:00,0.5306,0.5306,0.53045,0.53055,17200000.0
2009-01-26 19:24:00,0.53045,0.53055,0.5294,0.5294,30200000.0
2009-01-26 19:25:00,0.5295,0.5295,0.52945,0.52945,4000000.0
2009-01-26 19:26:00,0.52935,0.52965,0.52925,0.52965,37000000.0
2009-01-26 19:27:00,0.52965,0.5301,0.5296,0.5301,28600000.0
2009-01-26 19:28:00,0.53005,0.53005,0.52995,0.52995,12400000.0
2009-01-26 19:29:00,0.52995,0.52995,0.52995,0.52995,1200000.0
2009-01-26 19:30:00,0.52995,0.53105,0.52995,0.53,40000000.0
2009-01-26 19:31:00,0.5299,0.5302,0.52975,0.52975,22600000.0
2009-01-26 19:32:00,0.53015,0.53065,0.52975,0.52975,75800000.0
2009-01-26 19:33:00,0.53,0.53065,0.53,0.53065,17400000.0
2009-01-26 19:34:00,0.53055,0.53055,0.5294,0.5294,31000000.0
2009-01-26 19:35:00,0.52945,0.52945,0.5291,0.5291,4000000.0
2009-01-26 19:36:00,0.5289,0.5289,0.5289,0.5289,7200000.0
2009-01-26 19:37:00,0.52915,0.52915,0.52915,0.52915,3000000.0
2009-01-26 19:38:00,0.52925,0.52925,0.5292,0.5292,5400000.0
2009-01-26 19:39:00,0.52935,0.52955,0.52935,0.52935,10800000.0
2009-01-26 19:40:00,0.5293,0.52955,0.5289,0.52925,68000000.0
2009-01-26 19:41:00,0.52925,0.52925,0.52895,0.52905,23800000.0
2009-01-26 19:42:00,0.5291,0.5292,0.5291,0.5292,7200000.0
2009-01-26 19:43:00,0.5292,0.52925,0.52915,0.52925,5800000.0
2009-01-26 19:44:00,0.52925,0.52925,0.52915,0.52915,11600000.0
2009-01-26 19:45:00,0.5292,0.5292,0.5292,0.5292,1000000.0
2009-01-26 19:46:00,0.52915,0.52915,0.52915,0.52915,6600000.0
2009-01-26 19:47:00,0.52925,0.52935,0.52915,0.52915,10800000.0
2009-01-26 19:48:00,0.52935,0.5296,0.5293,0.5296,12600000.0
2009-01-26 19:49:00,0.52945,0.52945,0.5294,0.5294,2000000.0
2009-01-26 19:50:00,0.5294,0.5294,0.52915,0.52915,4000000.0
2009-01-26 19:51:00,0.529,0.529,0.5281,0.5284,21400000.0
2009-01-26 19:52:00,0.5286,0.5291,0.5286,0.529,14000000.0
2009-01-26 19:53:00,0.5291,0.5295,0.52905,0.5295,14200000.0
2009-01-26 19:54:00,0.5294,0.5295,0.5294,0.5295,5000000.0
2009-01-26 19:55:00,0.52945,0.5298,0.528,0.52835,91000000.0
2009-01-26 19:56:00,0.52845,0.52865,0.52845,0.52865,3200000.0
2009-01-26 19:57:00,0.52865,0.52865,0.528,0.528,9200000.0
2009-01-26 19:58:00,0.5275,0.5281,0.527,0.5275,20600000.0
2009-01-26 19:59:00,0.52745,0.52745,0.52745,0.52745,8200000.0
2009-01-26 20:00:00,0.52745,0.5277,0.52735,0.5274,39600000.0
2009-01-26 20:01:00,0.52745,0.5284,0.52745,0.52825,34600000.0
2009-01-26 20:02:00,0.52785,0.52795,0.5264,0.52735,69000000.0
2009-01-26 20:03:00,0.52735,0.5274,0.5273,0.52735,21200000.0
2009-01-26 20:04:00,0.52735,0.52735,0.5273,0.5273,11200000.0
2009-01-26 20:05:00,0.5273,0.52735,0.52705,0.52705,34600000.0
2009-01-26 20:06:00,0.52705,0.52705,0.52655,0.5266,55000000.0
2009-01-26 20:07:00,0.52665,0.5269,0.52655,0.52655,10800000.0
2009-01-26 20:08:00,0.5271,0.5273,0.52655,0.5273,19000000.0
2009-01-26 20:09:00,0.52755,0.52755,0.5267,0.52705,12000000.0
2009-01-26 20:10:00,0.527,0.5273,0.52695,0.52725,15200000.0
2009-01-26 20:11:00,0.52725,0.52725,0.52675,0.52675,8600000.0
2009-01-26 20:12:00,0.52685,0.52725,0.52675,0.52725,21000000.0
2009-01-26 20:13:00,0.5272,0.52765,0.5272,0.52765,15600000.0
2009-01-26 20:14:00,0.52723,0.52767,0.52713,0.52739,86800003.0
2009-01-26 20:15:00,0.52765,0.52765,0.527,0.527,11600000.0
2009-01-26 20:16:00,0.5272,0.52745,0.5272,0.52745,12400000.0
2009-01-26 20:17:00,0.52745,0.52785,0.5273,0.52745,30000000.0
2009-01-26 20:18:00,0.52755,0.52755,0.52755,0.52755,2400000.0
2009-01-26 20:19:00,0.52755,0.52765,0.52755,0.52765,23400000.0
2009-01-26 20:20:00,0.52765,0.52765,0.52765,0.52765,1200000.0
2009-01-26 20:21:00,0.52765,0.52765,0.52765,0.52765,6000000.0
2009-01-26 20:22:00,0.52765,0.52765,0.5269,0.5274,29400000.0
2009-01-26 20:23:00,0.52755,0.52775,0.52685,0.5272,8000000.0
2009-01-26 20:24:00,0.52685,0.52725,0.52685,0.52725,7200000.0
2009-01-26 20:25:00,0.5272,0.5272,0.5272,0.5272,3400000.0
2009-01-26 20:26:00,0.5274,0.5274,0.5274,0.5274,5600000.0
2009-01-26 20:27:00,0.5275,0.5275,0.5275,0.5275,2800000.0
2009-01-26 20:28:00,0.5271,0.5276,0.5271,0.52759,12800000.0
2009-01-26 20:29:00,0.5274,0.5274,0.5272,0.5272,4400000.0
2009-01-26 20:30:00,0.5273,0.5275,0.52705,0.5272,13000000.0
2009-01-26 20:31:00,0.52715,0.5272,0.52705,0.5272,6000000.0
2009-01-26 20:32:00,0.52705,0.52705,0.52705,0.52705,6600000.0
2009-01-26 20:33:00,0.5271,0.5271,0.5271,0.5271,1800000.0
2009-01-26 20:34:00,0.5271,0.5271,0.52685,0.527,13800000.0
2009-01-26 20:35:00,0.5272,0.52775,0.527,0.52775,18000000.0
2009-01-26 20:36:00,0.52795,0.5281,0.52705,0.5272,28800000.0
2009-01-26 20:37:00,0.5272,0.5274,0.5272,0.5272,14200000.0
2009-01-26 20:38:00,0.5272,0.52725,0.5272,0.52725,8000000.0
2009-01-26 20:39:00,0.5272,0.5272,0.5272,0.5272,1000000.0
2009-01-26 20:40:00,0.5271,0.5275,0.5271,0.5274,17600000.0
2009-01-26 20:41:00,0.52735,0.52735,0.5266,0.52665,25000000.0
2009-01-26 20:42:00,0.52665,0.52695,0.5266,0.52685,24600000.0
2009-01-26 20:43:00,0.52695,0.52705,0.52685,0.52695,24400000.0
2009-01-26 20:44:00,0.527,0.5272,0.5269,0.527,19200000.0
2009-01-26 20:45:00,0.5271,0.5272,0.5271,0.5272,8000000.0
2009-01-26 20:46:00,0.52695,0.52695,0.52684,0.5269,80800000.0
2009-01-26 20:47:00,0.52666,0.52686,0.52655,0.52655,131800000.0
2009-01-26 20:48:00,0.5272,0.5273,0.5271,0.5272,16800000.0
2009-01-26 20:49:00,0.5272,0.5273,0.5271,0.5273,9000000.0
2009-01-26 20:50:00,0.5274,0.5283,0.52705,0.52745,94600000.0
2009-01-26 20:51:00,0.52745,0.52745,0.52715,0.52715,5000000.0
2009-01-26 20:52:00,0.52715,0.52715,0.5269,0.5269,4000000.0
2009-01-26 20:53:00,0.5269,0.52715,0.52685,0.52715,7400000.0
2009-01-26 20:54:00,0.52715,0.52715,0.52685,0.52685,11000000.0
2009-01-26 20:55:00,0.52685,0.5271,0.52665,0.52685,27600000.0
2009-01-26 20:56:00,0.5268,0.5268,0.52655,0.52655,6600000.0
2009-01-26 20:57:00,0.52655,0.52655,0.52655,0.52655,3200000.0
2009-01-26 20:58:00,0.52675,0.52695,0.52675,0.52695,14000000.0
2009-01-26 20:59:00,0.5268,0.52685,0.52645,0.5268,31000000.0
2009-01-26 21:00:00,0.52638,0.52651,0.52618,0.52618,11200000.0
2009-01-26 21:01:00,0.52612,0.52628,0.526,0.526,17000000.0
2009-01-26 21:02:00,0.52675,0.52695,0.5265,0.52655,45800000.0
2009-01-26 21:03:00,0.52685,0.527,0.52685,0.527,3400000.0
2009-01-26 21:04:00,0.527,0.527,0.5264,0.5264,5000000.0
2009-01-26 21:05:00,0.52655,0.52655,0.52585,0.52605,41600000.0
2009-01-26 21:06:00,0.52605,0.52605,0.52505,0.52505,119600000.0
2009-01-26 21:07:00,0.52505,0.52545,0.52505,0.52535,24400000.0
2009-01-26 21:08:00,0.52535,0.52545,0.5246,0.5246,46400000.0
2009-01-26 21:09:00,0.5246,0.5253,0.5243,0.5253,106000000.0
2009-01-26 21:10:00,0.5254,0.5254,0.5254,0.5254,1200000.0
2009-01-26 21:11:00,0.5255,0.5255,0.52455,0.52495,28800000.0
2009-01-26 21:12:00,0.5248,0.5248,0.5243,0.5244,27400000.0
2009-01-26 21:13:00,0.52425,0.5245,0.5236,0.5242,71200000.0
2009-01-26 21:14:00,0.52415,0.52415,0.52315,0.5237,85600000.0
2009-01-26 21:15:00,0.5237,0.5238,0.5228,0.52325,98000000.0
2009-01-26 21:16:00,0.5232,0.52325,0.5231,0.5231,19800000.0
2009-01-26 21:17:00,0.5231,0.52355,0.5231,0.52355,84600000.0
2009-01-26 21:18:00,0.52355,0.52355,0.5229,0.52315,39400000.0
2009-01-26 21:19:00,0.52325,0.52405,0.52325,0.52375,50400000.0
2009-01-26 21:20:00,0.52375,0.52395,0.52375,0.5239,11400000.0
2009-01-26 21:21:00,0.5239,0.52425,0.52365,0.5237,53800000.0
2009-01-26 21:22:00,0.5237,0.52375,0.52345,0.52375,46000000.0
2009-01-26 21:23:00,0.52385,0.52395,0.5229,0.52345,35800000.0
2009-01-26 21:24:00,0.5237,0.52395,0.52305,0.52325,36200000.0
2009-01-26 21:25:00,0.52355,0.52365,0.52355,0.52365,11800000.0
2009-01-26 21:26:00,0.52355,0.52355,0.52295,0.5233,29400000.0
2009-01-26 21:27:00,0.52335,0.52355,0.5233,0.52355,18400000.0
2009-01-26 21:28:00,0.5232,0.52336,0.52312,0.52332,21800000.0
2009-01-26 21:29:00,0.52345,0.52355,0.52335,0.52335,17200000.0
2009-01-26 21:30:00,0.52335,0.5238,0.5233,0.5235,50600000.0
2009-01-26 21:31:00,0.52345,0.52375,0.52325,0.5237,134800000.0
2009-01-26 21:32:00,0.52365,0.52365,0.52325,0.52335,49200000.0
2009-01-26 21:33:00,0.5235,0.5235,0.52335,0.52335,17800000.0
2009-01-26 21:34:00,0.5234,0.52395,0.5234,0.52395,21400000.0
2009-01-26 21:35:00,0.52385,0.52385,0.5234,0.5234,9400000.0
2009-01-26 21:36:00,0.5234,0.52355,0.5234,0.52355,6200000.0
2009-01-26 21:37:00,0.5234,0.52395,0.5234,0.52345,16600000.0
2009-01-26 21:38:00,0.5236,0.5236,0.5236,0.5236,3200000.0
2009-01-26 21:39:00,0.5236,0.5236,0.5235,0.5235,5400000.0
2009-01-26 21:40:00,0.5235,0.5235,0.5235,0.5235,3200000.0
2009-01-26 21:41:00,0.52295,0.52329,0.52289,0.52322,20800000.0
2009-01-26 21:42:00,0.5235,0.5235,0.5235,0.5235,6400000.0
2009-01-26 21:43:00,0.5236,0.5236,0.5235,0.5235,14000000.0
2009-01-26 21:44:00,0.52296,0.52337,0.52287,0.52337,12800000.0
2009-01-26 21:45:00,0.5235,0.5236,0.5231,0.5231,86200000.0
2009-01-26 21:46:00,0.5231,0.5231,0.52245,0.5229,147800000.0
2009-01-26 21:47:00,0.5227,0.52315,0.52235,0.5228,108800000.0
2009-01-26 21:48:00,0.52285,0.52315,0.5224,0.52295,64000000.0
2009-01-26 21:49:00,0.52295,0.5233,0.52295,0.52325,37200000.0
2009-01-26 21:50:00,0.5233,0.52375,0.5232,0.5236,125400000.0
2009-01-26 21:51:00,0.52355,0.5241,0.5233,0.5239,82600000.0
2009-01-26 21:52:00,0.5239,0.524,0.5234,0.5235,108200000.0
2009-01-26 21:53:00,0.5235,0.5236,0.5235,0.5236,11800000.0
2009-01-26 21:54:00,0.5236,0.5236,0.5233,0.5233,14000000.0
2009-01-26 21:55:00,0.5233,0.5235,0.5232,0.5233,61600000.0
2009-01-26 21:56:00,0.5234,0.5234,0.52325,0.5233,16800000.0
2009-01-26 21:57:00,0.5233,0.5233,0.5233,0.5233,10200000.0
2009-01-26 21:58:00,0.5234,0.52375,0.5234,0.52375,40200000.0
2009-01-26 21:59:00,0.5239,0.5244,0.52365,0.52435,155600000.0
2009-01-26 22:00:00,0.52435,0.525,0.52415,0.5247,81400000.0
2009-01-26 22:01:00,0.5247,0.52515,0.5242,0.5244,105200000.0
2009-01-26 22:02:00,0.5244,0.5244,0.5243,0.5243,29600000.0
2009-01-26 22:03:00,0.5243,0.5243,0.5239,0.5241,20400000.0
2009-01-26 22:04:00,0.5241,0.5243,0.5241,0.5242,42000000.0
2009-01-26 22:05:00,0.5242,0.5245,0.5242,0.52425,75200000.0
2009-01-26 22:06:00,0.52435,0.52495,0.52425,0.5248,73400000.0
2009-01-26 22:07:00,0.5248,0.5252,0.52445,0.52485,60000000.0
2009-01-26 22:08:00,0.525,0.5251,0.525,0.5251,13200000.0
2009-01-26 22:09:00,0.52515,0.52525,0.52515,0.52525,8400000.0
2009-01-26 22:10:00,0.5254,0.5255,0.52525,0.52525,25200000.0
2009-01-26 22:11:00,0.52515,0.5258,0.52515,0.52555,93800000.0
2009-01-26 22:12:00,0.52545,0.52655,0.52545,0.52655,48200000.0
2009-01-26 22:13:00,0.52655,0.52775,0.5262,0.52625,64200000.0
2009-01-26 22:14:00,0.52625,0.52625,0.5258,0.5258,15000000.0
2009-01-26 22:15:00,0.52585,0.52605,0.5256,0.5258,14800000.0
2009-01-26 22:16:00,0.5258,0.5258,0.52505,0.52575,15200000.0
2009-01-26 22:17:00,0.52575,0.52605,0.5256,0.52605,7800000.0
2009-01-26 22:18:00,0.52605,0.52605,0.52605,0.52605,4800000.0
2009-01-26 22:19:00,0.52615,0.52625,0.52605,0.52615,25600000.0
2009-01-26 22:20:00,0.52605,0.52605,0.52605,0.52605,17800000.0
2009-01-26 22:21:00,0.52605,0.52705,0.52605,0.52705,25800000.0
2009-01-26 22:22:00,0.52695,0.52695,0.52695,0.52695,5200000.0
2009-01-26 22:23:00,0.527,0.5288,0.5269,0.5282,80600000.0
2009-01-26 22:24:00,0.5283,0.5286,0.52805,0.5281,24800000.0
2009-01-26 22:25:00,0.5283,0.5289,0.52775,0.52835,46200000.0
2009-01-26 22:26:00,0.52845,0.52845,0.5281,0.5281,8200000.0
2009-01-26 22:27:00,0.5282,0.5284,0.5281,0.52835,28800000.0
2009-01-26 22:28:00,0.5289,0.5289,0.52805,0.52845,41000000.0
2009-01-26 22:29:00,0.52875,0.52875,0.528,0.52815,27400000.0
2009-01-26 22:30:00,0.52825,0.52825,0.52825,0.52825,1000000.0
2009-01-26 22:31:00,0.52825,0.52835,0.5271,0.5272,60800000.0
2009-01-26 22:32:00,0.52745,0.5281,0.52745,0.5275,11800000.0
2009-01-26 22:33:00,0.52765,0.52765,0.527,0.5275,13400000.0
2009-01-26 22:34:00,0.5275,0.52765,0.5268,0.527,50800000.0
2009-01-26 22:35:00,0.52685,0.52685,0.52665,0.52665,17000000.0
2009-01-26 22:36:00,0.52665,0.52715,0.52665,0.52715,27400000.0
2009-01-26 22:37:00,0.5271,0.5271,0.527,0.527,5000000.0
2009-01-26 22:38:00,0.52715,0.52715,0.527,0.52715,19800000.0
2009-01-26 22:39:00,0.52715,0.528,0.52715,0.52765,69400000.0
2009-01-26 22:40:00,0.52775,0.52775,0.52705,0.52705,29600000.0
2009-01-26 22:41:00,0.52695,0.5272,0.52675,0.52675,27600000.0
2009-01-26 22:42:00,0.52685,0.527,0.52665,0.52665,39000000.0
2009-01-26 22:43:00,0.52665,0.52665,0.5259,0.5259,86400000.0
2009-01-26 22:44:00,0.5262,0.52665,0.5262,0.52665,27000000.0
2009-01-26 22:45:00,0.52685,0.5269,0.52665,0.52675,85200000.0
2009-01-26 22:46:00,0.5267,0.5267,0.5263,0.52655,17400000.0
2009-01-26 22:47:00,0.52655,0.52655,0.52655,0.52655,3600000.0
2009-01-26 22:48:00,0.52617,0.52622,0.52612,0.52612,94200000.0
2009-01-26 22:49:00,0.52655,0.52685,0.5264,0.52685,24000000.0
2009-01-26 22:50:00,0.5268,0.5268,0.52615,0.52655,35200000.0
2009-01-26 22:51:00,0.5266,0.5266,0.52615,0.52645,28200000.0
2009-01-26 22:52:00,0.5264,0.5264,0.52625,0.52625,8800000.0
2009-01-26 22:53:00,0.52635,0.52635,0.52635,0.52635,15000000.0
2009-01-26 22:54:00,0.52635,0.52635,0.52625,0.52635,17800000.0
2009-01-26 22:55:00,0.52635,0.52635,0.52635,0.52635,12800000.0
2009-01-26 22:56:00,0.52635,0.52635,0.526,0.526,9800000.0
2009-01-26 22:57:00,0.52615,0.52625,0.52615,0.52625,17600000.0
2009-01-26 22:58:00,0.52615,0.52615,0.52585,0.52595,39400000.0
2009-01-26 22:59:00,0.52595,0.52595,0.52565,0.5258,25800000.0
2009-01-26 23:00:00,0.52575,0.52595,0.52555,0.52585,45800000.0
2009-01-26 23:01:00,0.5259,0.5263,0.52325,0.5263,84400000.0
2009-01-26 23:02:00,0.5262,0.52645,0.5262,0.52645,50400000.0
2009-01-26 23:03:00,0.52665,0.52665,0.52615,0.52615,30600000.0
2009-01-26 23:04:00,0.52615,0.5263,0.52615,0.5263,13400000.0
2009-01-26 23:05:00,0.5263,0.5263,0.5263,0.5263,1000000.0
2009-01-26 23:06:00,0.5264,0.5264,0.5264,0.5264,12000000.0
2009-01-26 23:07:00,0.5264,0.5265,0.5264,0.5265,6000000.0
2009-01-26 23:08:00,0.5265,0.5265,0.5264,0.5264,20400000.0
2009-01-26 23:09:00,0.52597,0.52597,0.52597,0.52597,1000000.0
2009-01-26 23:10:00,0.5265,0.5265,0.5265,0.5265,3000000.0
2009-01-26 23:11:00,0.5266,0.5266,0.5266,0.5266,5400000.0
2009-01-26 23:12:00,0.5266,0.5266,0.5266,0.5266,13000000.0
2009-01-26 23:13:00,0.5266,0.52675,0.5266,0.52675,23400000.0
2009-01-26 23:14:00,0.5268,0.5268,0.5268,0.5268,12000000.0
2009-01-26 23:15:00,0.52615,0.52642,0.52613,0.52636,37400000.0
2009-01-26 23:16:00,0.5268,0.5268,0.52645,0.52655,8400000.0
2009-01-26 23:17:00,0.52655,0.52655,0.52655,0.52655,15000000.0
2009-01-26 23:18:00,0.52655,0.52655,0.52655,0.52655,9000000.0
2009-01-26 23:19:00,0.5267,0.52675,0.52645,0.52655,12400000.0
2009-01-26 23:20:00,0.52655,0.52655,0.52645,0.52645,23000000.0
2009-01-26 23:21:00,0.52645,0.52645,0.52595,0.52615,13200000.0
2009-01-26 23:22:00,0.52615,0.52615,0.52605,0.52605,8200000.0
2009-01-26 23:23:00,0.52615,0.52615,0.52615,0.52615,8200000.0
2009-01-26 23:24:00,0.52615,0.52625,0.526,0.5262,39200000.0
2009-01-26 23:25:00,0.5262,0.5262,0.5262,0.5262,23200000.0
2009-01-26 23:26:00,0.5262,0.52625,0.526,0.52625,97600000.0
2009-01-26 23:27:00,0.52625,0.52635,0.52605,0.52625,72800000.0
2009-01-26 23:28:00,0.52645,0.52645,0.52635,0.52635,33600000.0
2009-01-26 23:29:00,0.52635,0.5265,0.52635,0.52645,23600000.0
2009-01-26 23:30:00,0.52645,0.52645,0.52645,0.52645,12200000.0
2009-01-26 23:31:00,0.52645,0.52655,0.52645,0.52655,11200000.0
2009-01-26 23:32:00,0.52665,0.52665,0.52665,0.52665,7400000.0
2009-01-26 23:33:00,0.52665,0.52665,0.52665,0.52665,13400000.0
2009-01-26 23:34:00,0.52665,0.52665,0.52665,0.52665,19000000.0
2009-01-26 23:35:00,0.52665,0.52665,0.5266,0.5266,21800000.0
2009-01-26 23:36:00,0.52625,0.52639,0.52625,0.52639,12800000.0
2009-01-26 23:37:00,0.52655,0.52655,0.526,0.52635,48200000.0
2009-01-26 23:38:00,0.5263,0.52635,0.52595,0.52635,107400000.0
2009-01-26 23:39:00,0.52635,0.52645,0.52635,0.52645,4800000.0
2009-01-26 23:40:00,0.52645,0.5265,0.52645,0.5265,8000000.0
2009-01-26 23:41:00,0.52645,0.52645,0.52605,0.52605,18600000.0
2009-01-26 23:42:00,0.52605,0.52605,0.5255,0.52595,23200000.0
2009-01-26 23:43:00,0.52595,0.5261,0.52595,0.5261,6600000.0
2009-01-26 23:44:00,0.5261,0.52615,0.52605,0.52615,13600000.0
2009-01-26 23:45:00,0.52593,0.52605,0.52587,0.52593,15800000.0
2009-01-26 23:46:00,0.52625,0.52625,0.52615,0.52615,7600000.0
2009-01-26 23:47:00,0.52595,0.52665,0.52595,0.52665,18000000.0
2009-01-26 23:48:00,0.52655,0.52655,0.52645,0.52645,4600000.0
2009-01-26 23:49:00,0.52612,0.52623,0.52612,0.52619,15800000.0
2009-01-26 23:50:00,0.52645,0.52645,0.52645,0.52645,1600000.0
2009-01-26 23:51:00,0.5264,0.52645,0.5264,0.52645,9200000.0
2009-01-26 23:52:00,0.52645,0.52665,0.52645,0.52665,10400000.0
2009-01-26 23:53:00,0.52594,0.52628,0.52594,0.52617,58400000.0
2009-01-26 23:54:00,0.52675,0.52675,0.5267,0.5267,6000000.0
2009-01-26 23:55:00,0.52675,0.52675,0.52675,0.52675,1400000.0
2009-01-26 23:56:00,0.5267,0.5267,0.5262,0.5263,48400000.0
2009-01-26 23:57:00,0.5263,0.52645,0.5263,0.52645,9400000.0
2009-01-26 23:58:00,0.5264,0.5264,0.5264,0.5264,5800000.0
2009-01-26 23:59:00,0.5264,0.5264,0.52635,0.5264,30600000.0
2009-01-27 00:00:00,0.5264,0.5264,0.5264,0.5264,1600000.0
2009-01-27 00:01:00,0.5264,0.5264,0.5263,0.5263,3200000.0
2009-01-27 00:02:00,0.5264,0.5264,0.5262,0.5262,5400000.0
2009-01-27 00:03:00,0.52675,0.52675,0.52605,0.52635,4600000.0
2009-01-27 00:04:00,0.52685,0.527,0.52675,0.52675,19000000.0
2009-01-27 00:05:00,0.52675,0.52675,0.52675,0.52675,1600000.0
2009-01-27 00:06:00,0.5264,0.5267,0.52632,0.52657,12800000.0
2009-01-27 00:07:00,0.52675,0.5268,0.52675,0.5268,12800000.0
2009-01-27 00:08:00,0.5268,0.5268,0.5268,0.5268,3800000.0
2009-01-27 00:09:00,0.5268,0.5268,0.5268,0.5268,2400000.0
2009-01-27 00:10:00,0.52653,0.52686,0.52653,0.52673,6600000.0
2009-01-27 00:11:00,0.5268,0.5268,0.5268,0.5268,11600000.0
2009-01-27 00:12:00,0.5268,0.527,0.5268,0.5269,14600000.0
2009-01-27 00:13:00,0.52685,0.5269,0.52685,0.5269,3600000.0
2009-01-27 00:14:00,0.52653,0.52653,0.52617,0.52651,22000000.0
2009-01-27 00:15:00,0.527,0.527,0.527,0.527,8000000.0
2009-01-27 00:16:00,0.52669,0.52683,0.52646,0.52646,18400000.0
2009-01-27 00:17:00,0.52639,0.5266,0.52639,0.52656,20800000.0
2009-01-27 00:18:00,0.527,0.527,0.5269,0.527,6400000.0
2009-01-27 00:19:00,0.52662,0.5269,0.52662,0.5269,6800000.0
2009-01-27 00:20:00,0.5271,0.5271,0.5269,0.5269,4800000.0
2009-01-27 00:21:00,0.5269,0.5269,0.5268,0.5269,21800000.0
2009-01-27 00:22:00,0.5269,0.52715,0.5268,0.52715,33200000.0
2009-01-27 00:23:00,0.52725,0.52725,0.527,0.5271,30400000.0
2009-01-27 00:24:00,0.5271,0.52765,0.5271,0.52765,25400000.0
2009-01-27 00:25:00,0.5277,0.5278,0.5274,0.5274,22600000.0
2009-01-27 00:26:00,0.52735,0.5274,0.52735,0.5274,12400000.0
2009-01-27 00:27:00,0.52735,0.5275,0.52735,0.5275,29800000.0
2009-01-27 00:28:00,0.5275,0.52755,0.5275,0.5275,7200000.0
2009-01-27 00:29:00,0.5275,0.5289,0.52735,0.5289,37400000.0
2009-01-27 00:30:00,0.5289,0.5289,0.5274,0.5278,25200000.0
2009-01-27 00:31:00,0.5283,0.52845,0.52765,0.52845,62000000.0
2009-01-27 00:32:00,0.52835,0.52895,0.52825,0.52855,53800000.0
2009-01-27 00:33:00,0.5289,0.529,0.5284,0.529,27000000.0
2009-01-27 00:34:00,0.529,0.5295,0.529,0.52915,63000000.0
2009-01-27 00:35:00,0.5292,0.5292,0.52915,0.5292,12000000.0
2009-01-27 00:36:00,0.5292,0.5303,0.5292,0.52995,50000000.0
2009-01-27 00:37:00,0.5301,0.5301,0.52905,0.52955,37800000.0
2009-01-27 00:38:00,0.52955,0.5296,0.52955,0.5296,6800000.0
2009-01-27 00:39:00,0.5298,0.5298,0.5298,0.5298,2200000.0
2009-01-27 00:40:00,0.5298,0.5298,0.5298,0.5298,1000000.0
2009-01-27 00:41:00,0.5298,0.5299,0.5298,0.5299,2200000.0
2009-01-27 00:42:00,0.5298,0.5298,0.5298,0.5298,1200000.0
2009-01-27 00:43:00,0.53,0.5305,0.52985,0.5304,27500000.0
2009-01-27 00:44:00,0.53025,0.53025,0.53,0.53,72600000.0
2009-01-27 00:45:00,0.52989,0.53002,0.52968,0.53002,29000000.0
2009-01-27 00:46:00,0.53015,0.53015,0.5299,0.5299,24600000.0
2009-01-27 00:47:00,0.53,0.53,0.5298,0.5298,20600000.0
2009-01-27 00:48:00,0.5298,0.5299,0.5298,0.5299,19200000.0
2009-01-27 00:49:00,0.5298,0.5298,0.5297,0.5297,8800000.0
2009-01-27 00:50:00,0.52935,0.5294,0.52915,0.5292,242000000.0
2009-01-27 00:51:00,0.52935,0.52935,0.5292,0.5292,18800000.0
2009-01-27 00:52:00,0.5292,0.5292,0.5292,0.5292,18600000.0
2009-01-27 00:53:00,0.52935,0.52935,0.52935,0.52935,14400000.0
2009-01-27 00:54:00,0.5294,0.5294,0.5289,0.5289,12400000.0
2009-01-27 00:55:00,0.529,0.529,0.52865,0.52865,7200000.0
2009-01-27 00:56:00,0.52865,0.52865,0.52855,0.52855,10400000.0
2009-01-27 00:57:00,0.52855,0.5288,0.52845,0.52855,33200000.0
2009-01-27 00:58:00,0.52855,0.52855,0.52855,0.52855,16200000.0
2009-01-27 00:59:00,0.52855,0.52865,0.52855,0.52865,26800000.0
2009-01-27 01:00:00,0.52865,0.52905,0.52865,0.52895,23200000.0
2009-01-27 01:01:00,0.52895,0.52895,0.5281,0.5281,28800000.0
2009-01-27 01:02:00,0.5282,0.52865,0.52785,0.52865,39000000.0
2009-01-27 01:03:00,0.52855,0.52855,0.52855,0.52855,2400000.0
2009-01-27 01:04:00,0.52855,0.52865,0.52855,0.52865,13600000.0
2009-01-27 01:05:00,0.52865,0.52865,0.52865,0.52865,20000000.0
2009-01-27 01:06:00,0.52855,0.52855,0.5281,0.5281,54600000.0
2009-01-27 01:07:00,0.528,0.52805,0.5275,0.52795,28800000.0
2009-01-27 01:08:00,0.52761,0.52771,0.52761,0.5277,17600000.0
2009-01-27 01:09:00,0.52764,0.52789,0.52753,0.52765,32200000.0
2009-01-27 01:10:00,0.5279,0.5279,0.5279,0.5279,2400000.0
2009-01-27 01:11:00,0.52755,0.52765,0.52665,0.52755,51900000.0
2009-01-27 01:12:00,0.52755,0.52795,0.52755,0.52795,17600000.0
2009-01-27 01:13:00,0.52795,0.52795,0.52765,0.5277,40800000.0
2009-01-27 01:14:00,0.52775,0.5278,0.5276,0.5278,43400000.0
2009-01-27 01:15:00,0.5278,0.5278,0.5278,0.5278,7600000.0
2009-01-27 01:16:00,0.5278,0.528,0.5278,0.5279,10600000.0
2009-01-27 01:17:00,0.5278,0.5278,0.5278,0.5278,10200000.0
2009-01-27 01:18:00,0.5278,0.5278,0.5274,0.5274,12000000.0
2009-01-27 01:19:00,0.5276,0.5278,0.5275,0.5275,37800000.0
2009-01-27 01:20:00,0.5275,0.5275,0.5269,0.5269,8400000.0
2009-01-27 01:21:00,0.527,0.5271,0.527,0.52705,11600000.0
2009-01-27 01:22:00,0.527,0.527,0.527,0.527,2400000.0
2009-01-27 01:23:00,0.5272,0.5273,0.52705,0.52705,11400000.0
2009-01-27 01:24:00,0.527,0.5272,0.527,0.5272,8600000.0
2009-01-27 01:25:00,0.5272,0.5274,0.52695,0.52705,15600000.0
2009-01-27 01:26:00,0.5272,0.5272,0.5271,0.5271,15000000.0
2009-01-27 01:27:00,0.5271,0.52755,0.527,0.5271,18600000.0
2009-01-27 01:28:00,0.5271,0.5274,0.5271,0.5274,20800000.0
2009-01-27 01:29:00,0.5277,0.5277,0.5275,0.5275,7600000.0
2009-01-27 01:30:00,0.52745,0.52745,0.52745,0.52745,11800000.0
2009-01-27 01:31:00,0.52765,0.5277,0.52765,0.5277,8200000.0
2009-01-27 01:32:00,0.52729,0.52764,0.52721,0.52745,37800000.0
2009-01-27 01:33:00,0.52728,0.5275,0.52726,0.52733,11600000.0
2009-01-27 01:34:00,0.5278,0.5278,0.5278,0.5278,3200000.0
2009-01-27 01:35:00,0.5278,0.5278,0.5278,0.5278,6400000.0
2009-01-27 01:36:00,0.5278,0.5278,0.5278,0.5278,1600000.0
2009-01-27 01:37:00,0.52766,0.52796,0.52731,0.52794,43000000.0
2009-01-27 01:38:00,0.52785,0.52785,0.52785,0.52785,1600000.0
2009-01-27 01:39:00,0.52732,0.52739,0.52702,0.52735,47600000.0
2009-01-27 01:40:00,0.52785,0.528,0.52785,0.528,7000000.0
2009-01-27 01:41:00,0.5283,0.5283,0.528,0.5282,44600000.0
2009-01-27 01:42:00,0.5282,0.52895,0.5282,0.5288,49800000.0
2009-01-27 01:43:00,0.52895,0.52905,0.52895,0.529,10000000.0
2009-01-27 01:44:00,0.529,0.5294,0.5289,0.5289,16600000.0
2009-01-27 01:45:00,0.529,0.529,0.529,0.529,2400000.0
2009-01-27 01:46:00,0.52879,0.52906,0.5287,0.52906,37000000.0
2009-01-27 01:47:00,0.52889,0.52907,0.52876,0.52899,48400000.0
2009-01-27 01:48:00,0.529,0.529,0.529,0.529,113200000.0
2009-01-27 01:49:00,0.52905,0.52935,0.52905,0.52905,28600000.0
2009-01-27 01:50:00,0.52842,0.52897,0.52842,0.52858,43400000.0
2009-01-27 01:51:00,0.52853,0.52895,0.52853,0.5287,56800000.0
2009-01-27 01:52:00,0.52879,0.5291,0.52874,0.52886,41400000.0
2009-01-27 01:53:00,0.52905,0.52905,0.52905,0.52905,6600000.0
2009-01-27 01:54:00,0.52905,0.52905,0.5288,0.5288,26200000.0
2009-01-27 01:55:00,0.5288,0.52885,0.5288,0.52885,17800000.0
2009-01-27 01:56:00,0.52885,0.52885,0.52865,0.52865,38200000.0
2009-01-27 01:57:00,0.52865,0.5289,0.52865,0.5289,21800000.0
2009-01-27 01:58:00,0.5289,0.5289,0.52855,0.52865,36400000.0
2009-01-27 01:59:00,0.52865,0.52865,0.52845,0.52845,108400000.0
2009-01-27 02:00:00,0.5285,0.5289,0.52845,0.5289,171800000.0
2009-01-27 02:01:00,0.529,0.529,0.529,0.529,15200000.0
2009-01-27 02:02:00,0.5289,0.52895,0.52855,0.52895,15800000.0
2009-01-27 02:03:00,0.52905,0.5292,0.5285,0.52865,39400000.0
2009-01-27 02:04:00,0.52834,0.52887,0.52828,0.52861,23200000.0
2009-01-27 02:05:00,0.5289,0.52895,0.52855,0.52865,17600000.0
2009-01-27 02:06:00,0.52865,0.52865,0.52865,0.52865,3000000.0
2009-01-27 02:07:00,0.52865,0.52865,0.52865,0.52865,2000000.0
2009-01-27 02:08:00,0.52865,0.52865,0.52785,0.52785,24000000.0
2009-01-27 02:09:00,0.528,0.528,0.52745,0.5278,58400000.0
2009-01-27 02:10:00,0.528,0.528,0.52735,0.52735,40000000.0
2009-01-27 02:11:00,0.52785,0.5279,0.5273,0.5279,36000000.0
2009-01-27 02:12:00,0.5279,0.5279,0.5277,0.5279,20600000.0
2009-01-27 02:13:00,0.528,0.528,0.528,0.528,9000000.0
2009-01-27 02:14:00,0.52792,0.52799,0.52763,0.5278,60000000.0
2009-01-27 02:15:00,0.52768,0.52791,0.5274,0.52759,58200000.0
2009-01-27 02:16:00,0.52762,0.52786,0.52751,0.52766,61800000.0
2009-01-27 02:17:00,0.528,0.528,0.5279,0.52795,37600000.0
2009-01-27 02:18:00,0.52735,0.52735,0.5273,0.5273,12200000.0
2009-01-27 02:19:00,0.5278,0.528,0.5278,0.5278,21000000.0
2009-01-27 02:20:00,0.52775,0.52775,0.52735,0.52755,38000000.0
2009-01-27 02:21:00,0.52755,0.5279,0.5274,0.52785,36800000.0
2009-01-27 02:22:00,0.5282,0.5282,0.52735,0.52785,47400000.0
2009-01-27 02:23:00,0.528,0.5281,0.52795,0.5281,19600000.0
2009-01-27 02:24:00,0.5282,0.5282,0.5281,0.5282,8800000.0
2009-01-27 02:25:00,0.5281,0.5286,0.52795,0.5284,29800000.0
2009-01-27 02:26:00,0.5284,0.5284,0.5282,0.5282,5600000.0
2009-01-27 02:27:00,0.52786,0.52795,0.52749,0.52789,60400000.0
2009-01-27 02:28:00,0.5282,0.5286,0.5282,0.5286,4200000.0
2009-01-27 02:29:00,0.52845,0.52875,0.52845,0.52875,19800000.0
2009-01-27 02:30:00,0.5288,0.5288,0.5288,0.5288,7200000.0
2009-01-27 02:31:00,0.5288,0.5288,0.52865,0.52865,7800000.0
2009-01-27 02:32:00,0.52865,0.5287,0.52865,0.52865,21800000.0
2009-01-27 02:33:00,0.52865,0.52865,0.52845,0.52845,15600000.0
2009-01-27 02:34:00,0.52865,0.52865,0.52865,0.52865,4600000.0
2009-01-27 02:35:00,0.52823,0.52847,0.5282,0.52832,86400000.0
2009-01-27 02:36:00,0.52875,0.52875,0.52875,0.52875,4600000.0
2009-01-27 02:37:00,0.5289,0.5289,0.5288,0.5288,18800000.0
2009-01-27 02:38:00,0.52828,0.52828,0.52806,0.52816,25400000.0
2009-01-27 02:39:00,0.52875,0.52875,0.52865,0.52865,7600000.0
2009-01-27 02:40:00,0.52823,0.5286,0.52815,0.52833,46000000.0
2009-01-27 02:41:00,0.52844,0.52844,0.52787,0.52815,26800000.0
2009-01-27 02:42:00,0.5281,0.52855,0.52784,0.52838,23400000.0
2009-01-27 02:43:00,0.52865,0.5287,0.52865,0.52865,4200000.0
2009-01-27 02:44:00,0.52865,0.52865,0.52845,0.52845,17200000.0
2009-01-27 02:45:00,0.52865,0.52865,0.52865,0.52865,1400000.0
2009-01-27 02:46:00,0.5286,0.5286,0.52845,0.52845,13000000.0
2009-01-27 02:47:00,0.52845,0.5285,0.52845,0.5285,34000000.0
2009-01-27 02:48:00,0.52845,0.5285,0.52845,0.5285,27200000.0
2009-01-27 02:49:00,0.52845,0.5285,0.52845,0.5285,24400000.0
2009-01-27 02:50:00,0.5285,0.52885,0.5282,0.52855,36000000.0
2009-01-27 02:51:00,0.52875,0.52875,0.52845,0.52845,15200000.0
2009-01-27 02:52:00,0.5283,0.5283,0.5282,0.52825,10200000.0
2009-01-27 02:53:00,0.5282,0.5282,0.5281,0.5282,7400000.0
2009-01-27 02:54:00,0.5282,0.5282,0.5277,0.5277,69400000.0
2009-01-27 02:55:00,0.5277,0.5279,0.5269,0.5272,184199999.0
2009-01-27 02:56:00,0.52735,0.5274,0.5263,0.5271,188600000.0
2009-01-27 02:57:00,0.5271,0.5273,0.5265,0.52675,148800000.0
2009-01-27 02:58:00,0.5268,0.52765,0.52655,0.52705,44400000.0
2009-01-27 02:59:00,0.5272,0.52725,0.52685,0.52685,36600000.0
2009-01-27 03:00:00,0.52675,0.52715,0.5266,0.527,106400000.0
2009-01-27 03:01:00,0.5269,0.5269,0.52665,0.52665,14600000.0
2009-01-27 03:02:00,0.5267,0.5267,0.52665,0.52665,3200000.0
2009-01-27 03:03:00,0.5266,0.5273,0.52625,0.52675,79799999.0
2009-01-27 03:04:00,0.5266,0.52675,0.5266,0.5266,17400000.0
2009-01-27 03:05:00,0.5266,0.5266,0.5262,0.5262,90000000.0
2009-01-27 03:06:00,0.52625,0.52675,0.52625,0.5266,25200000.0
2009-01-27 03:07:00,0.5264,0.5264,0.52455,0.5258,80400000.0
2009-01-27 03:08:00,0.5257,0.5257,0.52535,0.52535,48200000.0
2009-01-27 03:09:00,0.5256,0.5258,0.5255,0.5255,24600000.0
2009-01-27 03:10:00,0.5256,0.52585,0.52555,0.5258,16200000.0
2009-01-27 03:11:00,0.5256,0.5258,0.5256,0.5258,19600000.0
2009-01-27 03:12:00,0.52585,0.52585,0.5256,0.5256,4600000.0
2009-01-27 03:13:00,0.5251,0.5254,0.52497,0.52503,88200000.0
2009-01-27 03:14:00,0.52555,0.5256,0.52555,0.5256,28200000.0
2009-01-27 03:15:00,0.5256,0.5256,0.5256,0.5256,1400000.0
2009-01-27 03:16:00,0.5256,0.5256,0.5256,0.5256,2800000.0
2009-01-27 03:17:00,0.5256,0.5261,0.5256,0.5261,19800000.0
2009-01-27 03:18:00,0.5261,0.5261,0.5259,0.5261,33200000.0
2009-01-27 03:19:00,0.5261,0.5261,0.52555,0.5256,33600000.0
2009-01-27 03:20:00,0.5258,0.5258,0.5258,0.5258,1000000.0
2009-01-27 03:21:00,0.5257,0.5257,0.5257,0.5257,1400000.0
2009-01-27 03:22:00,0.52542,0.52564,0.52513,0.52555,43400000.0
2009-01-27 03:23:00,0.52535,0.5256,0.52535,0.52535,13800000.0
2009-01-27 03:24:00,0.52545,0.52545,0.525,0.52525,22400000.0
2009-01-27 03:25:00,0.52465,0.5253,0.52465,0.5251,16000000.0
2009-01-27 03:26:00,0.5251,0.5255,0.5251,0.5254,31600000.0
2009-01-27 03:27:00,0.5256,0.5256,0.5256,0.5256,2800000.0
2009-01-27 03:28:00,0.5257,0.5257,0.52565,0.52565,11200000.0
2009-01-27 03:29:00,0.52565,0.52585,0.52565,0.52585,15600000.0
2009-01-27 03:30:00,0.5259,0.5263,0.5259,0.5261,53000000.0
2009-01-27 03:31:00,0.5259,0.526,0.52545,0.5258,86000000.0
2009-01-27 03:32:00,0.5258,0.5258,0.5251,0.5251,31400000.0
2009-01-27 03:33:00,0.52505,0.5253,0.52505,0.5253,11800000.0
2009-01-27 03:34:00,0.5253,0.5253,0.5253,0.5253,4200000.0
2009-01-27 03:35:00,0.52485,0.52513,0.52479,0.52479,119400000.0
2009-01-27 03:36:00,0.5253,0.5253,0.5253,0.5253,9000000.0
2009-01-27 03:37:00,0.5253,0.52545,0.5253,0.5253,26200000.0
2009-01-27 03:38:00,0.5253,0.5253,0.5253,0.5253,29400000.0
2009-01-27 03:39:00,0.52545,0.5256,0.52545,0.5256,16800000.0
2009-01-27 03:40:00,0.52575,0.52575,0.52545,0.52545,7800000.0
2009-01-27 03:41:00,0.52555,0.52555,0.52555,0.52555,8800000.0
2009-01-27 03:42:00,0.52555,0.5256,0.52555,0.5256,18400000.0
2009-01-27 03:43:00,0.5256,0.5256,0.5256,0.5256,12000000.0
2009-01-27 03:44:00,0.52524,0.52557,0.52524,0.52527,28200000.0
2009-01-27 03:45:00,0.5256,0.5256,0.52555,0.52555,11800000.0
2009-01-27 03:46:00,0.52555,0.52565,0.52555,0.52565,6200000.0
2009-01-27 03:47:00,0.52565,0.52565,0.5256,0.5256,6200000.0
2009-01-27 03:48:00,0.52555,0.5259,0.52555,0.5259,10000000.0
2009-01-27 03:49:00,0.5259,0.5259,0.5259,0.5259,4400000.0
2009-01-27 03:50:00,0.5259,0.5259,0.52575,0.52575,6000000.0
2009-01-27 03:51:00,0.5259,0.52615,0.5259,0.52615,10200000.0
2009-01-27 03:52:00,0.52565,0.52589,0.52565,0.52589,10800000.0
2009-01-27 03:53:00,0.52587,0.52587,0.52564,0.52578,7000000.0
2009-01-27 03:54:00,0.52565,0.5259,0.52565,0.52585,15400000.0
2009-01-27 03:55:00,0.52615,0.52615,0.52605,0.5261,10200000.0
2009-01-27 03:56:00,0.5261,0.5261,0.5261,0.5261,3000000.0
2009-01-27 03:57:00,0.52557,0.52562,0.52549,0.52549,7000000.0
2009-01-27 03:58:00,0.52567,0.52575,0.52566,0.52573,9800000.0
2009-01-27 03:59:00,0.5261,0.5266,0.5261,0.5261,57800000.0
2009-01-27 04:00:00,0.5262,0.5262,0.52575,0.526,39400000.0
2009-01-27 04:01:00,0.526,0.526,0.526,0.526,4600000.0
2009-01-27 04:02:00,0.52588,0.52595,0.52574,0.52588,14200000.0
2009-01-27 04:03:00,0.52573,0.52597,0.5256,0.52578,30200000.0
2009-01-27 04:04:00,0.52565,0.52565,0.52547,0.52548,27200000.0
2009-01-27 04:05:00,0.5261,0.5261,0.52605,0.52605,17200000.0
2009-01-27 04:06:00,0.5261,0.52645,0.5261,0.52645,10800000.0
2009-01-27 04:07:00,0.52595,0.52634,0.52595,0.52606,47200000.0
2009-01-27 04:08:00,0.52685,0.5271,0.52685,0.5271,8000000.0
2009-01-27 04:09:00,0.527,0.527,0.527,0.527,3000000.0
2009-01-27 04:10:00,0.52669,0.52685,0.52665,0.52685,15800000.0
2009-01-27 04:11:00,0.527,0.527,0.527,0.527,3000000.0
2009-01-27 04:12:00,0.52664,0.52676,0.52664,0.52668,34600000.0
2009-01-27 04:13:00,0.5267,0.52678,0.5266,0.52674,19200000.0
2009-01-27 04:14:00,0.52664,0.52699,0.52641,0.52673,101600000.0
2009-01-27 04:15:00,0.52674,0.52688,0.52666,0.52679,27000000.0
2009-01-27 04:16:00,0.527,0.527,0.527,0.527,3000000.0
2009-01-27 04:17:00,0.52665,0.52706,0.52651,0.52659,41400000.0
2009-01-27 04:18:00,0.52658,0.5269,0.52657,0.52673,38200000.0
2009-01-27 04:19:00,0.5268,0.52686,0.5268,0.52685,4800000.0
2009-01-27 04:20:00,0.527,0.527,0.527,0.527,6000000.0
2009-01-27 04:21:00,0.52676,0.52686,0.52667,0.52667,25800000.0
2009-01-27 04:22:00,0.52673,0.52681,0.52658,0.52669,68600000.0
2009-01-27 04:23:00,0.52649,0.52684,0.52637,0.52684,63400000.0
2009-01-27 04:24:00,0.52659,0.5269,0.52659,0.5269,18600000.0
2009-01-27 04:25:00,0.52679,0.52692,0.52673,0.52692,35600000.0
2009-01-27 04:26:00,0.5271,0.5271,0.527,0.527,16600000.0
2009-01-27 04:27:00,0.5273,0.52775,0.5264,0.52775,142000000.0
2009-01-27 04:28:00,0.5278,0.52815,0.5274,0.52765,56400000.0
2009-01-27 04:29:00,0.52748,0.52783,0.52748,0.52783,12800000.0
2009-01-27 04:30:00,0.52765,0.52795,0.52685,0.5278,109600000.0
2009-01-27 04:31:00,0.5278,0.5278,0.5278,0.5278,36000000.0
2009-01-27 04:32:00,0.5278,0.5278,0.5278,0.5278,9600000.0
2009-01-27 04:33:00,0.52753,0.52779,0.52745,0.52767,22400000.0
2009-01-27 04:34:00,0.52775,0.52775,0.5273,0.5275,19200000.0
2009-01-27 04:35:00,0.5275,0.5275,0.52745,0.52745,7000000.0
2009-01-27 04:36:00,0.52745,0.5275,0.5262,0.5265,43900000.0
2009-01-27 04:37:00,0.5265,0.52715,0.5264,0.5265,79200000.0
2009-01-27 04:38:00,0.5266,0.52705,0.5266,0.52705,8600000.0
2009-01-27 04:39:00,0.5272,0.5272,0.52645,0.527,50200000.0
2009-01-27 04:40:00,0.52715,0.5274,0.527,0.52735,37600000.0
2009-01-27 04:41:00,0.52775,0.52775,0.52735,0.52735,31800000.0
2009-01-27 04:42:00,0.52735,0.5276,0.5272,0.5274,17400000.0
2009-01-27 04:43:00,0.5272,0.5273,0.5272,0.5273,2000000.0
2009-01-27 04:44:00,0.5274,0.5274,0.5274,0.5274,1000000.0
2009-01-27 04:45:00,0.52695,0.5272,0.52695,0.5272,17800000.0
2009-01-27 04:46:00,0.52745,0.52745,0.5273,0.5273,2000000.0
2009-01-27 04:47:00,0.52695,0.52695,0.52695,0.52695,3200000.0
2009-01-27 04:48:00,0.527,0.528,0.527,0.528,28600000.0
2009-01-27 04:49:00,0.528,0.528,0.5273,0.5273,7600000.0
2009-01-27 04:50:00,0.5273,0.5273,0.5273,0.5273,1000000.0
2009-01-27 04:51:00,0.5269,0.5272,0.5269,0.5272,16000000.0
2009-01-27 04:52:00,0.52725,0.52745,0.52725,0.52745,3000000.0
2009-01-27 04:53:00,0.52735,0.5283,0.52735,0.5283,15000000.0
2009-01-27 04:54:00,0.52845,0.52845,0.52845,0.52845,9000000.0
2009-01-27 04:55:00,0.52845,0.5285,0.52845,0.5285,16800000.0
2009-01-27 04:56:00,0.52835,0.52835,0.5277,0.528,40800000.0
2009-01-27 04:57:00,0.5281,0.5281,0.5281,0.5281,3000000.0
2009-01-27 04:58:00,0.5281,0.5283,0.5281,0.5283,10000000.0
2009-01-27 04:59:00,0.52825,0.52835,0.52825,0.5283,3000000.0
2009-01-27 05:00:00,0.5281,0.52865,0.52795,0.52795,37800000.0
2009-01-27 05:01:00,0.52825,0.52825,0.52825,0.52825,2000000.0
2009-01-27 05:02:00,0.5281,0.52825,0.5281,0.52825,5000000.0
2009-01-27 05:03:00,0.52792,0.52837,0.52781,0.52792,28600000.0
2009-01-27 05:04:00,0.5281,0.52835,0.5281,0.5283,25800000.0
2009-01-27 05:05:00,0.52845,0.52865,0.5282,0.52845,10800000.0
2009-01-27 05:06:00,0.52905,0.52925,0.52825,0.52855,102000000.0
2009-01-27 05:07:00,0.5288,0.529,0.52845,0.52865,58200000.0
2009-01-27 05:08:00,0.52865,0.529,0.5285,0.52865,113000000.0
2009-01-27 05:09:00,0.5288,0.5292,0.5288,0.5292,26400000.0
2009-01-27 05:10:00,0.52905,0.52925,0.529,0.52925,7600000.0
2009-01-27 05:11:00,0.5292,0.52945,0.52915,0.52945,118400000.0
2009-01-27 05:12:00,0.52945,0.52945,0.52925,0.52925,51400000.0
2009-01-27 05:13:00,0.52925,0.52925,0.52925,0.52925,3000000.0
2009-01-27 05:14:00,0.52864,0.52935,0.52864,0.52932,36800000.0
2009-01-27 05:15:00,0.5292,0.5292,0.529,0.529,38200000.0
2009-01-27 05:16:00,0.529,0.529,0.529,0.529,27000000.0
2009-01-27 05:17:00,0.529,0.529,0.5282,0.52845,96600000.0
2009-01-27 05:18:00,0.52845,0.52885,0.5283,0.52865,94200000.0
2009-01-27 05:19:00,0.52865,0.52885,0.52865,0.52885,7000000.0
2009-01-27 05:20:00,0.52885,0.52885,0.5285,0.52855,35200000.0
2009-01-27 05:21:00,0.5287,0.529,0.5285,0.529,24400000.0
2009-01-27 05:22:00,0.5291,0.5291,0.529,0.529,17800000.0
2009-01-27 05:23:00,0.52915,0.52915,0.52895,0.52905,7000000.0
2009-01-27 05:24:00,0.5292,0.5292,0.529,0.5291,27200000.0
2009-01-27 05:25:00,0.5291,0.5291,0.5291,0.5291,7800000.0
2009-01-27 05:26:00,0.5291,0.5291,0.5291,0.5291,3200000.0
2009-01-27 05:27:00,0.5289,0.5289,0.5283,0.5283,28200000.0
2009-01-27 05:28:00,0.5287,0.529,0.5287,0.529,11200000.0
2009-01-27 05:29:00,0.5291,0.5291,0.5289,0.5289,22800000.0
2009-01-27 05:30:00,0.52852,0.52873,0.52829,0.5286,103000000.0
2009-01-27 05:31:00,0.5288,0.5291,0.5288,0.5291,8000000.0
2009-01-27 05:32:00,0.52895,0.5292,0.52895,0.5292,7000000.0
2009-01-27 05:33:00,0.5292,0.5292,0.52905,0.5291,9200000.0
2009-01-27 05:34:00,0.5291,0.52935,0.52905,0.52935,33400000.0
2009-01-27 05:35:00,0.52925,0.52925,0.52905,0.5291,9800000.0
2009-01-27 05:36:00,0.5291,0.52925,0.5291,0.52925,16800000.0
2009-01-27 05:37:00,0.5293,0.52955,0.52925,0.52955,75200000.0
2009-01-27 05:38:00,0.52955,0.52975,0.5294,0.52965,29000000.0
2009-01-27 05:39:00,0.5295,0.5298,0.5295,0.52975,10200000.0
2009-01-27 05:40:00,0.5299,0.53,0.5294,0.5295,35000000.0
2009-01-27 05:41:00,0.5296,0.5296,0.529,0.5291,30600000.0
2009-01-27 05:42:00,0.5291,0.5291,0.5291,0.5291,1600000.0
2009-01-27 05:43:00,0.5292,0.5292,0.5292,0.5292,3000000.0
2009-01-27 05:44:00,0.5292,0.5295,0.5292,0.5295,10600000.0
2009-01-27 05:45:00,0.5294,0.5303,0.52925,0.5299,150400000.0
2009-01-27 05:46:00,0.53,0.53,0.52905,0.52955,72000000.0
2009-01-27 05:47:00,0.5297,0.5297,0.52895,0.5292,31800000.0
2009-01-27 05:48:00,0.5293,0.5295,0.5292,0.5295,24600000.0
2009-01-27 05:49:00,0.52965,0.52965,0.52965,0.52965,7600000.0
2009-01-27 05:50:00,0.5296,0.5296,0.5289,0.529,56400000.0
2009-01-27 05:51:00,0.529,0.529,0.52895,0.529,54000000.0
2009-01-27 05:52:00,0.529,0.52915,0.529,0.529,36000000.0
2009-01-27 05:53:00,0.52915,0.5292,0.529,0.529,18600000.0
2009-01-27 05:54:00,0.529,0.529,0.529,0.529,3000000.0
2009-01-27 05:55:00,0.52873,0.52895,0.52855,0.52872,36200000.0
2009-01-27 05:56:00,0.52915,0.5293,0.529,0.529,26800000.0
2009-01-27 05:57:00,0.529,0.529,0.529,0.529,9000000.0
2009-01-27 05:58:00,0.52869,0.52877,0.52844,0.52866,37800000.0
2009-01-27 05:59:00,0.52895,0.52895,0.52835,0.52845,40800000.0
2009-01-27 06:00:00,0.52845,0.52845,0.5279,0.52815,115100000.0
2009-01-27 06:01:00,0.52815,0.5288,0.52785,0.528,34600000.0
2009-01-27 06:02:00,0.5282,0.52875,0.5282,0.52875,8200000.0
2009-01-27 06:03:00,0.5289,0.52905,0.52845,0.52845,7800000.0
2009-01-27 06:04:00,0.52845,0.52845,0.52845,0.52845,22000000.0
2009-01-27 06:05:00,0.52845,0.52855,0.52845,0.52855,22400000.0
2009-01-27 06:06:00,0.52845,0.52845,0.52845,0.52845,11000000.0
2009-01-27 06:07:00,0.52845,0.5285,0.52845,0.52845,14000000.0
2009-01-27 06:08:00,0.52845,0.52845,0.52845,0.52845,3000000.0
2009-01-27 06:09:00,0.52895,0.52895,0.52835,0.52895,34200000.0
2009-01-27 06:10:00,0.5289,0.5289,0.52845,0.52845,18600000.0
2009-01-27 06:11:00,0.52829,0.52857,0.52786,0.52828,49600000.0
2009-01-27 06:12:00,0.52855,0.52855,0.52855,0.52855,10000000.0
2009-01-27 06:13:00,0.52855,0.52855,0.5282,0.5282,10000000.0
2009-01-27 06:14:00,0.5282,0.5283,0.5282,0.5283,8400000.0
2009-01-27 06:15:00,0.5282,0.5282,0.528,0.528,6000000.0
2009-01-27 06:16:00,0.52795,0.52795,0.52745,0.52785,59200000.0
2009-01-27 06:17:00,0.5279,0.5279,0.52735,0.5274,15000000.0
2009-01-27 06:18:00,0.5277,0.5277,0.52755,0.52755,20000000.0
2009-01-27 06:19:00,0.52785,0.52835,0.52785,0.52835,40200000.0
2009-01-27 06:20:00,0.52845,0.52845,0.52845,0.52845,4600000.0
2009-01-27 06:21:00,0.5284,0.5284,0.52805,0.52805,4600000.0
2009-01-27 06:22:00,0.52815,0.5282,0.52815,0.5282,7600000.0
2009-01-27 06:23:00,0.5281,0.5281,0.52805,0.52805,3000000.0
2009-01-27 06:24:00,0.528,0.528,0.528,0.528,3000000.0
2009-01-27 06:25:00,0.52785,0.52795,0.52777,0.52795,7000000.0
2009-01-27 06:26:00,0.528,0.52805,0.528,0.52805,7400000.0
2009-01-27 06:27:00,0.52795,0.52825,0.5278,0.52825,12600000.0
2009-01-27 06:28:00,0.52821,0.52841,0.52797,0.5282,81400000.0
2009-01-27 06:29:00,0.52813,0.52839,0.5279,0.5279,77200000.0
2009-01-27 06:30:00,0.52825,0.52825,0.52825,0.52825,6000000.0
2009-01-27 06:31:00,0.52788,0.528,0.52787,0.52793,10800000.0
2009-01-27 06:32:00,0.52825,0.52825,0.52825,0.52825,6200000.0
2009-01-27 06:33:00,0.528,0.528,0.52771,0.52785,12000000.0
2009-01-27 06:34:00,0.52835,0.5284,0.52825,0.5284,65600000.0
2009-01-27 06:35:00,0.5284,0.52845,0.528,0.528,25600000.0
2009-01-27 06:36:00,0.5281,0.5281,0.528,0.528,10600000.0
2009-01-27 06:37:00,0.528,0.528,0.528,0.528,3000000.0
2009-01-27 06:38:00,0.528,0.52805,0.5278,0.52805,55600000.0
2009-01-27 06:39:00,0.528,0.528,0.5279,0.5279,21600000.0
2009-01-27 06:40:00,0.5279,0.5279,0.5279,0.5279,14000000.0
2009-01-27 06:41:00,0.528,0.528,0.5279,0.5279,9200000.0
2009-01-27 06:42:00,0.528,0.52825,0.52745,0.52745,18600000.0
2009-01-27 06:43:00,0.5276,0.5276,0.52745,0.52755,36800000.0
2009-01-27 06:44:00,0.5274,0.52758,0.52726,0.52745,26600000.0
2009-01-27 06:45:00,0.52755,0.5276,0.52745,0.52745,60400000.0
2009-01-27 06:46:00,0.52745,0.52745,0.52745,0.52745,10200000.0
2009-01-27 06:47:00,0.52757,0.52777,0.52746,0.52748,34200000.0
2009-01-27 06:48:00,0.52733,0.52745,0.52709,0.52745,40400000.0
2009-01-27 06:49:00,0.52745,0.52745,0.52745,0.52745,13200000.0
2009-01-27 06:50:00,0.52745,0.52755,0.52745,0.52755,6600000.0
2009-01-27 06:51:00,0.5275,0.52755,0.5275,0.52755,2000000.0
2009-01-27 06:52:00,0.52745,0.52745,0.52745,0.52745,12600000.0
2009-01-27 06:53:00,0.52745,0.52745,0.52745,0.52745,7800000.0
2009-01-27 06:54:00,0.52735,0.52757,0.52732,0.52732,24000000.0
2009-01-27 06:55:00,0.52745,0.52745,0.52745,0.52745,7800000.0
2009-01-27 06:56:00,0.52805,0.5282,0.5274,0.52745,100400000.0
2009-01-27 06:57:00,0.52755,0.52755,0.52755,0.52755,3200000.0
2009-01-27 06:58:00,0.5277,0.52795,0.5277,0.52795,18400000.0
2009-01-27 06:59:00,0.5277,0.52805,0.5277,0.5278,12600000.0
2009-01-27 07:00:00,0.52785,0.52785,0.5278,0.5278,4000000.0
2009-01-27 07:01:00,0.5277,0.5283,0.5277,0.5283,15600000.0
2009-01-27 07:02:00,0.52855,0.52875,0.52845,0.52845,135600000.0
2009-01-27 07:03:00,0.52845,0.52845,0.52845,0.52845,24800000.0
2009-01-27 07:04:00,0.52845,0.52845,0.52845,0.52845,43400000.0
2009-01-27 07:05:00,0.52845,0.52855,0.52845,0.5285,7600000.0
2009-01-27 07:06:00,0.5285,0.5285,0.52845,0.52845,7200000.0
2009-01-27 07:07:00,0.52845,0.52865,0.52845,0.52865,27800000.0
2009-01-27 07:08:00,0.52865,0.52865,0.52845,0.52865,45200000.0
2009-01-27 07:09:00,0.52865,0.52865,0.52845,0.52845,23800000.0
2009-01-27 07:10:00,0.52845,0.529,0.5283,0.5288,73000000.0
2009-01-27 07:11:00,0.52885,0.52885,0.52835,0.52865,28000000.0
2009-01-27 07:12:00,0.5288,0.5288,0.52865,0.52865,193599999.0
2009-01-27 07:13:00,0.5288,0.52885,0.52865,0.5288,50800000.0
2009-01-27 07:14:00,0.52865,0.52865,0.52865,0.52865,51000000.0
2009-01-27 07:15:00,0.52865,0.5288,0.52845,0.5288,49800000.0
2009-01-27 07:16:00,0.5287,0.5287,0.52845,0.52845,61200000.0
2009-01-27 07:17:00,0.52845,0.52845,0.52845,0.52845,10200000.0
2009-01-27 07:18:00,0.52842,0.52848,0.52838,0.52838,16600000.0
2009-01-27 07:19:00,0.52836,0.5284,0.52818,0.52835,18600000.0
2009-01-27 07:20:00,0.52839,0.52845,0.52832,0.52845,23400000.0
2009-01-27 07:21:00,0.52855,0.52855,0.52845,0.52845,33000000.0
2009-01-27 07:22:00,0.52845,0.52845,0.52845,0.52845,10200000.0
2009-01-27 07:23:00,0.52855,0.52855,0.52845,0.52845,27400000.0
2009-01-27 07:24:00,0.52855,0.5287,0.52855,0.5287,16200000.0
2009-01-27 07:25:00,0.52865,0.52865,0.52845,0.52845,37000000.0
2009-01-27 07:26:00,0.52845,0.52845,0.52845,0.52845,10200000.0
2009-01-27 07:27:00,0.52837,0.52843,0.52814,0.52814,27800000.0
2009-01-27 07:28:00,0.52813,0.5286,0.52813,0.52839,33400000.0
2009-01-27 07:29:00,0.52827,0.52827,0.5281,0.52817,9600000.0
2009-01-27 07:30:00,0.52845,0.52845,0.52845,0.52845,4600000.0
2009-01-27 07:31:00,0.52826,0.52833,0.52811,0.52816,28200000.0
2009-01-27 07:32:00,0.52865,0.52865,0.52865,0.52865,4600000.0
2009-01-27 07:33:00,0.5286,0.52865,0.52845,0.52865,24400000.0
2009-01-27 07:34:00,0.52885,0.52885,0.52855,0.52885,48000000.0
2009-01-27 07:35:00,0.5288,0.52885,0.52855,0.52875,37800000.0
2009-01-27 07:36:00,0.52895,0.5292,0.5289,0.52915,56600000.0
2009-01-27 07:37:00,0.52915,0.52925,0.52895,0.52905,56000000.0
2009-01-27 07:38:00,0.529,0.529,0.529,0.529,3000000.0
2009-01-27 07:39:00,0.5291,0.5296,0.52905,0.52955,301800000.0
2009-01-27 07:40:00,0.52955,0.53,0.52955,0.53,80200000.0
2009-01-27 07:41:00,0.53,0.53,0.52985,0.53,64000000.0
2009-01-27 07:42:00,0.53,0.5302,0.53,0.5301,58200000.0
2009-01-27 07:43:00,0.5301,0.5301,0.52955,0.5298,54200000.0
2009-01-27 07:44:00,0.53,0.53,0.5298,0.5298,48400000.0
2009-01-27 07:45:00,0.52965,0.5298,0.52965,0.5298,34200001.0
2009-01-27 07:46:00,0.52946,0.52953,0.52931,0.52939,9800000.0
2009-01-27 07:47:00,0.52936,0.52963,0.52928,0.52962,19800000.0
2009-01-27 07:48:00,0.5298,0.5302,0.5298,0.53015,19600000.0
2009-01-27 07:49:00,0.53035,0.5305,0.5297,0.5297,39600000.0
2009-01-27 07:50:00,0.5297,0.5302,0.5294,0.53,132000000.0
2009-01-27 07:51:00,0.5301,0.5302,0.5297,0.53,52600000.0
2009-01-27 07:52:00,0.53,0.53,0.5298,0.53,30200000.0
2009-01-27 07:53:00,0.5301,0.5301,0.5298,0.5298,21200000.0
2009-01-27 07:54:00,0.52985,0.5301,0.52965,0.5301,58600000.0
2009-01-27 07:55:00,0.53035,0.5305,0.5302,0.5305,82200000.0
2009-01-27 07:56:00,0.5307,0.5308,0.5307,0.5308,18400000.0
2009-01-27 07:57:00,0.5307,0.53095,0.5305,0.53065,94000000.0
2009-01-27 07:58:00,0.53065,0.53065,0.53045,0.53045,66000000.0
2009-01-27 07:59:00,0.53045,0.53045,0.53045,0.53045,1600000.0
2009-01-27 08:00:00,0.5304,0.5304,0.5304,0.5304,10400000.0
2009-01-27 08:01:00,0.53045,0.53045,0.5304,0.53045,38000000.0
2009-01-27 08:02:00,0.53045,0.53045,0.53045,0.53045,4600000.0
2009-01-27 08:03:00,0.53028,0.5304,0.53019,0.53035,30000000.0
2009-01-27 08:04:00,0.53018,0.53045,0.53018,0.53041,10600000.0
2009-01-27 08:05:00,0.53045,0.53045,0.53045,0.53045,4600000.0
2009-01-27 08:06:00,0.53045,0.53045,0.53045,0.53045,27800000.0
2009-01-27 08:07:00,0.53045,0.5305,0.53,0.5302,38200000.0
2009-01-27 08:08:00,0.5302,0.53035,0.5302,0.53025,47600000.0
2009-01-27 08:09:00,0.53025,0.53025,0.5302,0.5302,30000000.0
2009-01-27 08:10:00,0.53025,0.53025,0.5302,0.5302,48000000.0
2009-01-27 08:11:00,0.5302,0.5302,0.5302,0.5302,3000000.0
2009-01-27 08:12:00,0.5302,0.5302,0.5302,0.5302,6000000.0
2009-01-27 08:13:00,0.5302,0.5302,0.5302,0.5302,3000000.0
2009-01-27 08:14:00,0.5302,0.5302,0.53005,0.53005,18600000.0
2009-01-27 08:15:00,0.53,0.53,0.5299,0.53,52000000.0
2009-01-27 08:16:00,0.53,0.53,0.53,0.53,21000000.0
2009-01-27 08:17:00,0.53,0.53,0.5289,0.52935,27000000.0
2009-01-27 08:18:00,0.52935,0.5301,0.52935,0.5301,65000000.0
2009-01-27 08:19:00,0.53035,0.53045,0.5285,0.52905,73600000.0
2009-01-27 08:20:00,0.52925,0.52945,0.52925,0.52945,25400000.0
2009-01-27 08:21:00,0.52955,0.52955,0.5292,0.52955,58200000.0
2009-01-27 08:22:00,0.52955,0.52955,0.52865,0.52925,52800000.0
2009-01-27 08:23:00,0.5291,0.5293,0.52905,0.5293,6000000.0
2009-01-27 08:24:00,0.5291,0.5295,0.5291,0.5293,14800000.0
2009-01-27 08:25:00,0.5291,0.5291,0.5291,0.5291,3000000.0
2009-01-27 08:26:00,0.5291,0.5291,0.5291,0.5291,3000000.0
2009-01-27 08:27:00,0.5291,0.52935,0.5291,0.5293,14000000.0
2009-01-27 08:28:00,0.5292,0.5292,0.5292,0.5292,3000000.0
2009-01-27 08:29:00,0.52935,0.53015,0.52935,0.53005,46400000.0
2009-01-27 08:30:00,0.5302,0.5302,0.52955,0.5302,51000000.0
2009-01-27 08:31:00,0.53015,0.5302,0.53015,0.5302,10600000.0
2009-01-27 08:32:00,0.5302,0.5302,0.5302,0.5302,3000000.0
2009-01-27 08:33:00,0.52999,0.52999,0.52967,0.52967,31800000.0
2009-01-27 08:34:00,0.5302,0.5305,0.5301,0.5302,50600000.0
2009-01-27 08:35:00,0.5302,0.5302,0.52905,0.5292,75600000.0
2009-01-27 08:36:00,0.52935,0.52965,0.52875,0.52885,36600000.0
2009-01-27 08:37:00,0.52895,0.52905,0.5288,0.5289,32000000.0
2009-01-27 08:38:00,0.5291,0.52915,0.52895,0.52915,31200000.0
2009-01-27 08:39:00,0.5288,0.5293,0.5287,0.5293,36800000.0
2009-01-27 08:40:00,0.52925,0.5304,0.52915,0.52945,40100000.0
2009-01-27 08:41:00,0.5294,0.52955,0.5294,0.52945,166200000.0
2009-01-27 08:42:00,0.52945,0.52945,0.5291,0.52915,69200000.0
2009-01-27 08:43:00,0.529,0.529,0.5288,0.5288,49600000.0
2009-01-27 08:44:00,0.5288,0.5293,0.5288,0.52925,37000000.0
2009-01-27 08:45:00,0.52925,0.52925,0.52925,0.52925,13000000.0
2009-01-27 08:46:00,0.52945,0.53015,0.52945,0.53,54600000.0
2009-01-27 08:47:00,0.52956,0.52976,0.52924,0.52957,31800000.0
2009-01-27 08:48:00,0.5299,0.5299,0.52905,0.5292,36000000.0
2009-01-27 08:49:00,0.529,0.529,0.52895,0.52895,6600000.0
2009-01-27 08:50:00,0.5292,0.5292,0.5292,0.5292,1000000.0
2009-01-27 08:51:00,0.529,0.5291,0.529,0.52905,29400000.0
2009-01-27 08:52:00,0.529,0.529,0.529,0.529,3000000.0
2009-01-27 08:53:00,0.529,0.52905,0.529,0.52905,7400000.0
2009-01-27 08:54:00,0.529,0.52945,0.529,0.52945,25800000.0
2009-01-27 08:55:00,0.52918,0.52937,0.52906,0.52906,34000000.0
2009-01-27 08:56:00,0.52945,0.52945,0.52945,0.52945,6000000.0
2009-01-27 08:57:00,0.52945,0.52945,0.52945,0.52945,3000000.0
2009-01-27 08:58:00,0.52911,0.52925,0.52892,0.52916,102600000.0
2009-01-27 08:59:00,0.5294,0.5294,0.5292,0.52925,8000000.0
2009-01-27 09:00:00,0.52925,0.52935,0.5292,0.5292,8000000.0
2009-01-27 09:01:00,0.5293,0.52945,0.5292,0.52945,47600000.0
2009-01-27 09:02:00,0.52945,0.52955,0.52945,0.52955,86600000.0
2009-01-27 09:03:00,0.52945,0.52945,0.52945,0.52945,56600000.0
2009-01-27 09:04:00,0.52915,0.5296,0.52909,0.52942,33400000.0
2009-01-27 09:05:00,0.52945,0.52945,0.52865,0.52865,39000000.0
2009-01-27 09:06:00,0.52885,0.52945,0.52885,0.52945,16400000.0
2009-01-27 09:07:00,0.5293,0.5294,0.52895,0.5293,16800000.0
2009-01-27 09:08:00,0.52945,0.52945,0.52885,0.52885,25400000.0
2009-01-27 09:09:00,0.529,0.52925,0.529,0.52925,15400000.0
2009-01-27 09:10:00,0.52925,0.52925,0.5292,0.5292,44000000.0
2009-01-27 09:11:00,0.5292,0.5292,0.5284,0.5288,120000000.0
2009-01-27 09:12:00,0.5288,0.5293,0.5288,0.5293,29600000.0
2009-01-27 09:13:00,0.5294,0.53025,0.52905,0.52965,130400000.0
2009-01-27 09:14:00,0.52965,0.52975,0.52955,0.52955,25800000.0
2009-01-27 09:15:00,0.5298,0.5299,0.52945,0.5299,43200000.0
2009-01-27 09:16:00,0.53,0.53,0.52965,0.52975,292800000.0
2009-01-27 09:17:00,0.5298,0.53075,0.5298,0.53075,101800000.0
2009-01-27 09:18:00,0.53075,0.53115,0.5303,0.53035,110600000.0
2009-01-27 09:19:00,0.5304,0.53105,0.53035,0.53105,55200000.0
2009-01-27 09:20:00,0.531,0.53105,0.5309,0.531,29800000.0
2009-01-27 09:21:00,0.531,0.53135,0.53,0.53095,79800000.0
2009-01-27 09:22:00,0.5309,0.5317,0.5309,0.5317,80400000.0
2009-01-27 09:23:00,0.5316,0.53205,0.5316,0.5318,43200000.0
2009-01-27 09:24:00,0.53175,0.53175,0.5311,0.53125,23000000.0
2009-01-27 09:25:00,0.5312,0.5316,0.53105,0.5313,66200000.0
2009-01-27 09:26:00,0.53135,0.53225,0.53135,0.53205,61800000.0
2009-01-27 09:27:00,0.532,0.53205,0.5317,0.5318,55600000.0
2009-01-27 09:28:00,0.5317,0.532,0.5315,0.5317,56200000.0
2009-01-27 09:29:00,0.5318,0.5318,0.5313,0.5316,142400000.0
2009-01-27 09:30:00,0.53145,0.5317,0.5313,0.53155,230000000.0
2009-01-27 09:31:00,0.5316,0.5316,0.5315,0.5315,55800000.0
2009-01-27 09:32:00,0.53145,0.53185,0.5314,0.5317,87800000.0
2009-01-27 09:33:00,0.5317,0.5317,0.5312,0.5315,60200000.0
2009-01-27 09:34:00,0.53115,0.5316,0.5311,0.5314,100000000.0
2009-01-27 09:35:00,0.5314,0.53205,0.5314,0.5317,151000000.0
2009-01-27 09:36:00,0.5317,0.5321,0.5317,0.5321,49600000.0
2009-01-27 09:37:00,0.53225,0.53265,0.5321,0.5326,45800000.0
2009-01-27 09:38:00,0.5326,0.5329,0.5325,0.5326,125200000.0
2009-01-27 09:39:00,0.5326,0.53285,0.5325,0.5327,54800000.0
2009-01-27 09:40:00,0.5327,0.5327,0.5325,0.5325,4800000.0
2009-01-27 09:41:00,0.5325,0.5328,0.5325,0.53265,71800000.0
2009-01-27 09:42:00,0.5327,0.5327,0.5325,0.5326,46000000.0
2009-01-27 09:43:00,0.5327,0.5327,0.5326,0.5326,8000000.0
2009-01-27 09:44:00,0.5326,0.5326,0.5326,0.5326,6400000.0
2009-01-27 09:45:00,0.53275,0.5332,0.53275,0.5331,108600000.0
2009-01-27 09:46:00,0.5331,0.53315,0.5331,0.53315,14200000.0
2009-01-27 09:47:00,0.53315,0.53315,0.5326,0.5327,74600000.0
2009-01-27 09:48:00,0.5327,0.5327,0.5317,0.5322,222000000.0
2009-01-27 09:49:00,0.53225,0.5324,0.53195,0.53195,148400000.0
2009-01-27 09:50:00,0.53195,0.5321,0.53195,0.5321,41400000.0
2009-01-27 09:51:00,0.532,0.532,0.53195,0.532,25600000.0
2009-01-27 09:52:00,0.532,0.5323,0.53195,0.532,55000000.0
2009-01-27 09:53:00,0.53195,0.53215,0.5314,0.5314,193800000.0
2009-01-27 09:54:00,0.5314,0.5314,0.5309,0.531,131800000.0
2009-01-27 09:55:00,0.531,0.53125,0.53095,0.5311,328000000.0
2009-01-27 09:56:00,0.5311,0.5312,0.531,0.5311,249800000.0
2009-01-27 09:57:00,0.53115,0.5313,0.5311,0.5313,148000000.0
2009-01-27 09:58:00,0.53125,0.5314,0.53125,0.5314,86200000.0
2009-01-27 09:59:00,0.5314,0.5315,0.5314,0.5314,76800000.0
2009-01-27 10:00:00,0.5315,0.53175,0.5314,0.53175,144600000.0
2009-01-27 10:01:00,0.5317,0.5318,0.53145,0.53165,98400000.0
2009-01-27 10:02:00,0.53175,0.53175,0.53175,0.53175,8000000.0
2009-01-27 10:03:00,0.53175,0.53185,0.53175,0.53175,42200000.0
2009-01-27 10:04:00,0.53175,0.5319,0.53175,0.53175,23200000.0
2009-01-27 10:05:00,0.53175,0.5322,0.53175,0.5318,50400000.0
2009-01-27 10:06:00,0.5318,0.53185,0.53135,0.5317,31000000.0
2009-01-27 10:07:00,0.53165,0.5317,0.53155,0.53155,26800000.0
2009-01-27 10:08:00,0.5315,0.5315,0.53135,0.53135,14400000.0
2009-01-27 10:09:00,0.5313,0.53175,0.5313,0.53175,14400000.0
2009-01-27 10:10:00,0.53175,0.53175,0.5315,0.53165,82200000.0
2009-01-27 10:11:00,0.53165,0.5318,0.5315,0.53155,107200000.0
2009-01-27 10:12:00,0.53175,0.53175,0.53155,0.53155,68400000.0
2009-01-27 10:13:00,0.53165,0.5321,0.53165,0.53165,48000000.0
2009-01-27 10:14:00,0.5317,0.5318,0.53155,0.5318,55600000.0
2009-01-27 10:15:00,0.5318,0.5318,0.5315,0.5315,46200000.0
2009-01-27 10:16:00,0.5315,0.5317,0.5315,0.5317,27000000.0
2009-01-27 10:17:00,0.53165,0.5317,0.5308,0.53125,48200000.0
2009-01-27 10:18:00,0.5313,0.5313,0.5309,0.531,128400000.0
2009-01-27 10:19:00,0.53105,0.53115,0.53105,0.53115,72200000.0
2009-01-27 10:20:00,0.53115,0.53125,0.5311,0.53125,104600000.0
2009-01-27 10:21:00,0.5312,0.5314,0.5312,0.5313,29200000.0
2009-01-27 10:22:00,0.5313,0.5315,0.5313,0.5315,42000000.0
2009-01-27 10:23:00,0.5316,0.53175,0.5315,0.5316,37200000.0
2009-01-27 10:24:00,0.5318,0.5318,0.53135,0.53145,207799999.0
2009-01-27 10:25:00,0.53145,0.53165,0.53145,0.53155,50200000.0
2009-01-27 10:26:00,0.5316,0.53195,0.5315,0.5315,32800000.0
2009-01-27 10:27:00,0.5316,0.5316,0.5311,0.53125,114200000.0
2009-01-27 10:28:00,0.53135,0.53145,0.53095,0.53125,163800000.0
2009-01-27 10:29:00,0.5312,0.5312,0.5312,0.5312,9400000.0
2009-01-27 10:30:00,0.5313,0.5316,0.53125,0.5316,75200000.0
2009-01-27 10:31:00,0.5316,0.5317,0.5316,0.5316,31800000.0
2009-01-27 10:32:00,0.5316,0.53175,0.5313,0.5313,49000000.0
2009-01-27 10:33:00,0.5313,0.53145,0.5313,0.5313,52000000.0
2009-01-27 10:34:00,0.5313,0.5313,0.53115,0.53115,23600000.0
2009-01-27 10:35:00,0.5312,0.5312,0.531,0.5311,21600000.0
2009-01-27 10:36:00,0.5311,0.5311,0.5308,0.5308,23600000.0
2009-01-27 10:37:00,0.53085,0.5309,0.5308,0.5308,25000000.0
2009-01-27 10:38:00,0.5308,0.531,0.5308,0.531,57200000.0
2009-01-27 10:39:00,0.531,0.531,0.531,0.531,50600000.0
2009-01-27 10:40:00,0.5311,0.5311,0.5308,0.5308,96400000.0
2009-01-27 10:41:00,0.5309,0.5309,0.5309,0.5309,65200000.0
2009-01-27 10:42:00,0.531,0.531,0.53045,0.5305,152400000.0
2009-01-27 10:43:00,0.53055,0.5307,0.5304,0.53055,78000000.0
2009-01-27 10:44:00,0.53055,0.53065,0.5304,0.5304,38400000.0
2009-01-27 10:45:00,0.5304,0.5304,0.5297,0.53,96400000.0
2009-01-27 10:46:00,0.53,0.5302,0.5297,0.5298,187200000.0
2009-01-27 10:47:00,0.5298,0.53,0.5298,0.5298,34800000.0
2009-01-27 10:48:00,0.5298,0.53005,0.5294,0.52975,94600000.0
2009-01-27 10:49:00,0.52975,0.53005,0.52975,0.5298,55800000.0
2009-01-27 10:50:00,0.5298,0.5302,0.5293,0.52975,295800001.0
2009-01-27 10:51:00,0.53,0.5301,0.5293,0.52945,99400001.0
2009-01-27 10:52:00,0.52955,0.5298,0.5294,0.5297,44000000.0
2009-01-27 10:53:00,0.5296,0.5297,0.52935,0.5294,50200000.0
2009-01-27 10:54:00,0.52935,0.5296,0.52925,0.5296,51200000.0
2009-01-27 10:55:00,0.5296,0.5299,0.5296,0.5299,30400000.0
2009-01-27 10:56:00,0.53,0.53,0.52995,0.52995,6600000.0
2009-01-27 10:57:00,0.52995,0.53055,0.52995,0.5302,24400000.0
2009-01-27 10:58:00,0.5302,0.5302,0.53015,0.53015,31600000.0
2009-01-27 10:59:00,0.53015,0.53015,0.53015,0.53015,72600000.0
2009-01-27 11:00:00,0.5302,0.53075,0.53015,0.53075,95800000.0
2009-01-27 11:01:00,0.53095,0.5313,0.53075,0.53095,278600000.0
2009-01-27 11:02:00,0.53095,0.5314,0.53095,0.53115,134200000.0
2009-01-27 11:03:00,0.5312,0.53125,0.53115,0.5312,33000000.0
2009-01-27 11:04:00,0.53125,0.53155,0.53105,0.53145,70200000.0
2009-01-27 11:05:00,0.5315,0.5316,0.53075,0.5316,115000000.0
2009-01-27 11:06:00,0.53155,0.5316,0.5312,0.5312,27000000.0
2009-01-27 11:07:00,0.53115,0.5317,0.5308,0.5312,81400000.0
2009-01-27 11:08:00,0.5312,0.53145,0.5307,0.53085,329600001.0
2009-01-27 11:09:00,0.531,0.5311,0.53045,0.5307,115600000.0
2009-01-27 11:10:00,0.53065,0.53105,0.53065,0.53065,24200000.0
2009-01-27 11:11:00,0.53065,0.53095,0.53065,0.53065,20800000.0
2009-01-27 11:12:00,0.53085,0.53085,0.53065,0.53075,42600000.0
2009-01-27 11:13:00,0.5307,0.5309,0.53055,0.5306,203000000.0
2009-01-27 11:14:00,0.53055,0.53055,0.53015,0.53015,89500000.0
2009-01-27 11:15:00,0.53015,0.5303,0.53015,0.53015,62800000.0
2009-01-27 11:16:00,0.53015,0.5302,0.53015,0.53015,57400000.0
2009-01-27 11:17:00,0.53025,0.5303,0.53025,0.5303,8000000.0
2009-01-27 11:18:00,0.5303,0.5307,0.5303,0.5307,46400000.0
2009-01-27 11:19:00,0.53065,0.5311,0.53065,0.5308,82200000.0
2009-01-27 11:20:00,0.5308,0.5318,0.5308,0.53135,143800000.0
2009-01-27 11:21:00,0.53135,0.5321,0.5312,0.5319,65000000.0
2009-01-27 11:22:00,0.5318,0.53245,0.5317,0.53245,267900002.0
2009-01-27 11:23:00,0.5325,0.533,0.5321,0.533,243600000.0
2009-01-27 11:24:00,0.533,0.5332,0.5322,0.53255,123500000.0
2009-01-27 11:25:00,0.53255,0.53345,0.53255,0.53345,182800000.0
2009-01-27 11:26:00,0.53345,0.53355,0.53305,0.53335,159400000.0
2009-01-27 11:27:00,0.5335,0.53385,0.53335,0.53385,58600000.0
2009-01-27 11:28:00,0.53385,0.53385,0.533,0.53315,185200000.0
2009-01-27 11:29:00,0.53315,0.53375,0.53315,0.53375,105600000.0
2009-01-27 11:30:00,0.53375,0.53385,0.53355,0.53385,117400000.0
2009-01-27 11:31:00,0.53385,0.5339,0.53355,0.53355,85200000.0
2009-01-27 11:32:00,0.53355,0.53365,0.53345,0.53365,72600000.0
2009-01-27 11:33:00,0.5338,0.5339,0.53325,0.53355,178600000.0
2009-01-27 11:34:00,0.5336,0.5339,0.53345,0.53345,227000000.0
2009-01-27 11:35:00,0.53345,0.53365,0.53345,0.53345,93200000.0
2009-01-27 11:36:00,0.53345,0.5336,0.5332,0.53325,163600000.0
2009-01-27 11:37:00,0.5332,0.5333,0.53305,0.53325,139800000.0
2009-01-27 11:38:00,0.53325,0.53325,0.53205,0.53235,121000000.0
2009-01-27 11:39:00,0.5325,0.5329,0.5323,0.53235,116600000.0
2009-01-27 11:40:00,0.5323,0.53245,0.5323,0.53245,57200000.0
2009-01-27 11:41:00,0.5324,0.5324,0.53225,0.53235,54600000.0
2009-01-27 11:42:00,0.53235,0.53255,0.53235,0.5325,17200000.0
2009-01-27 11:43:00,0.53245,0.53275,0.53235,0.53275,22200000.0
2009-01-27 11:44:00,0.5329,0.5329,0.5323,0.5323,120000000.0
2009-01-27 11:45:00,0.5323,0.5323,0.532,0.53215,49400000.0
2009-01-27 11:46:00,0.53215,0.5323,0.53205,0.5323,64400000.0
2009-01-27 11:47:00,0.5319,0.53225,0.5319,0.5322,27600000.0
2009-01-27 11:48:00,0.5324,0.5324,0.53205,0.53205,68800001.0
2009-01-27 11:49:00,0.53205,0.53205,0.53205,0.53205,133800000.0
2009-01-27 11:50:00,0.53205,0.53205,0.53095,0.53105,250600005.0
2009-01-27 11:51:00,0.53105,0.5313,0.53065,0.53075,277800000.0
2009-01-27 11:52:00,0.5309,0.5316,0.5309,0.53115,323200000.0
2009-01-27 11:53:00,0.53115,0.5313,0.53115,0.5312,28800000.0
2009-01-27 11:54:00,0.5312,0.53135,0.53095,0.53095,76000000.0
2009-01-27 11:55:00,0.531,0.531,0.53045,0.53065,105200000.0
2009-01-27 11:56:00,0.5307,0.5312,0.53045,0.53045,190600000.0
2009-01-27 11:57:00,0.5305,0.5305,0.5301,0.5304,121400000.0
2009-01-27 11:58:00,0.53015,0.5308,0.53015,0.53065,99600000.0
2009-01-27 11:59:00,0.53065,0.53065,0.5302,0.5302,52000000.0
2009-01-27 12:00:00,0.53025,0.5304,0.5302,0.5302,142400000.0
2009-01-27 12:01:00,0.5302,0.5303,0.5302,0.5302,31600000.0
2009-01-27 12:02:00,0.53025,0.5304,0.5302,0.5303,48400000.0
2009-01-27 12:03:00,0.5302,0.5303,0.5301,0.53015,76000000.0
2009-01-27 12:04:00,0.5303,0.5303,0.5295,0.52965,165400000.0
2009-01-27 12:05:00,0.5298,0.52985,0.5298,0.52985,24000000.0
2009-01-27 12:06:00,0.5299,0.5299,0.5299,0.5299,1600000.0
2009-01-27 12:07:00,0.5299,0.53015,0.5297,0.5299,48000000.0
2009-01-27 12:08:00,0.53,0.53,0.53,0.53,1000000.0
2009-01-27 12:09:00,0.5298,0.53035,0.5298,0.53035,23600000.0
2009-01-27 12:10:00,0.53025,0.5308,0.5301,0.53035,64400000.0
2009-01-27 12:11:00,0.53045,0.5307,0.5302,0.53025,62200000.0
2009-01-27 12:12:00,0.53005,0.53035,0.53005,0.5303,41400000.0
2009-01-27 12:13:00,0.5303,0.5308,0.5303,0.5307,34800000.0
2009-01-27 12:14:00,0.5309,0.53105,0.5306,0.5308,191400000.0
2009-01-27 12:15:00,0.5308,0.53085,0.53065,0.53065,30200000.0
2009-01-27 12:16:00,0.53065,0.53085,0.53065,0.5308,113400001.0
2009-01-27 12:17:00,0.53085,0.53085,0.5308,0.5308,9400000.0
2009-01-27 12:18:00,0.5308,0.53095,0.5308,0.53095,11800000.0
2009-01-27 12:19:00,0.53095,0.5312,0.53095,0.53115,79200000.0
2009-01-27 12:20:00,0.5311,0.5311,0.53055,0.53105,72600000.0
2009-01-27 12:21:00,0.531,0.531,0.53075,0.53085,20400000.0
2009-01-27 12:22:00,0.53075,0.53075,0.53035,0.53055,100600000.0
2009-01-27 12:23:00,0.53015,0.53043,0.53014,0.53043,16000000.0
2009-01-27 12:24:00,0.5305,0.5305,0.53,0.5303,80000000.0
2009-01-27 12:25:00,0.5302,0.5303,0.5302,0.53025,26400000.0
2009-01-27 12:26:00,0.53025,0.53035,0.53025,0.53035,42600000.0
2009-01-27 12:27:00,0.53035,0.5304,0.53035,0.53035,137600000.0
2009-01-27 12:28:00,0.53035,0.53035,0.53015,0.53025,91600000.0
2009-01-27 12:29:00,0.53015,0.53035,0.53015,0.53025,148200000.0
2009-01-27 12:30:00,0.5303,0.5304,0.5302,0.5304,557400000.0
2009-01-27 12:31:00,0.5302,0.5304,0.5302,0.53035,114400000.0
2009-01-27 12:32:00,0.53035,0.5304,0.53,0.53,65200000.0
2009-01-27 12:33:00,0.53,0.53,0.52985,0.52985,14600000.0
2009-01-27 12:34:00,0.52985,0.5303,0.5298,0.5298,120600000.0
2009-01-27 12:35:00,0.5299,0.53005,0.52985,0.53005,43000000.0
2009-01-27 12:36:00,0.52995,0.52995,0.52995,0.52995,6400000.0
2009-01-27 12:37:00,0.53015,0.53015,0.53005,0.53005,8400000.0
2009-01-27 12:38:00,0.53,0.53005,0.52985,0.52985,32000000.0
2009-01-27 12:39:00,0.52985,0.53,0.5298,0.52995,27000000.0
2009-01-27 12:40:00,0.5298,0.53,0.5291,0.5298,84400000.0
2009-01-27 12:41:00,0.52975,0.52975,0.52925,0.5293,117200000.0
2009-01-27 12:42:00,0.52935,0.52935,0.5293,0.5293,19600000.0
2009-01-27 12:43:00,0.52925,0.52925,0.52925,0.52925,6400000.0
2009-01-27 12:44:00,0.52925,0.52925,0.52895,0.52895,153400000.0
2009-01-27 12:45:00,0.52895,0.52895,0.52895,0.52895,43800000.0
2009-01-27 12:46:00,0.52895,0.52895,0.52895,0.52895,24800000.0
2009-01-27 12:47:00,0.52895,0.52895,0.52895,0.52895,28000000.0
2009-01-27 12:48:00,0.5291,0.52945,0.5291,0.52945,85200000.0
2009-01-27 12:49:00,0.52945,0.5298,0.52945,0.5298,43000000.0
2009-01-27 12:50:00,0.5298,0.52995,0.5298,0.52985,28400000.0
2009-01-27 12:51:00,0.52985,0.5301,0.5295,0.5298,70600000.0
2009-01-27 12:52:00,0.52975,0.5308,0.52975,0.53015,138400000.0
2009-01-27 12:53:00,0.5305,0.5305,0.53015,0.5302,91800000.0
2009-01-27 12:54:00,0.5302,0.53035,0.5302,0.53035,74600000.0
2009-01-27 12:55:00,0.53035,0.5305,0.53035,0.5304,48600000.0
2009-01-27 12:56:00,0.53035,0.5304,0.5298,0.53005,114400000.0
2009-01-27 12:57:00,0.53005,0.5303,0.53005,0.53015,65400000.0
2009-01-27 12:58:00,0.5303,0.5306,0.53025,0.5306,37600000.0
2009-01-27 12:59:00,0.5306,0.5307,0.5304,0.53065,40200000.0
2009-01-27 13:00:00,0.5308,0.5308,0.53055,0.53055,87200000.0
2009-01-27 13:01:00,0.53055,0.5307,0.53025,0.5304,84600000.0
2009-01-27 13:02:00,0.5304,0.53045,0.5304,0.5304,5000000.0
2009-01-27 13:03:00,0.5304,0.53055,0.53035,0.53045,69000000.0
2009-01-27 13:04:00,0.53055,0.53075,0.53035,0.53075,41000000.0
2009-01-27 13:05:00,0.53075,0.53075,0.53075,0.53075,11200000.0
2009-01-27 13:06:00,0.53075,0.53075,0.53075,0.53075,16000000.0
2009-01-27 13:07:00,0.53075,0.5308,0.53065,0.5307,46400000.0
2009-01-27 13:08:00,0.5307,0.5307,0.5307,0.5307,6400000.0
2009-01-27 13:09:00,0.5307,0.5309,0.5307,0.5309,17600000.0
2009-01-27 13:10:00,0.5309,0.53115,0.5309,0.5311,50000000.0
2009-01-27 13:11:00,0.5311,0.5311,0.5311,0.5311,9600000.0
2009-01-27 13:12:00,0.53095,0.5311,0.53095,0.5311,37600000.0
2009-01-27 13:13:00,0.5311,0.5311,0.53055,0.5307,72800000.0
2009-01-27 13:14:00,0.5307,0.5308,0.52955,0.52995,105400000.0
2009-01-27 13:15:00,0.53,0.53,0.5294,0.5294,36800000.0
2009-01-27 13:16:00,0.52945,0.53,0.5291,0.5298,201400000.0
2009-01-27 13:17:00,0.52995,0.53005,0.5292,0.52975,211800000.0
2009-01-27 13:18:00,0.52985,0.5302,0.52985,0.53015,37400000.0
2009-01-27 13:19:00,0.53015,0.5302,0.5291,0.5296,163200000.0
2009-01-27 13:20:00,0.5296,0.5296,0.52925,0.5295,37000000.0
2009-01-27 13:21:00,0.5296,0.5296,0.52935,0.52935,40400000.0
2009-01-27 13:22:00,0.52935,0.5295,0.52935,0.52945,17600000.0
2009-01-27 13:23:00,0.5294,0.5294,0.5294,0.5294,10800000.0
2009-01-27 13:24:00,0.52935,0.52935,0.529,0.529,32000000.0
2009-01-27 13:25:00,0.529,0.529,0.52865,0.52865,35400000.0
2009-01-27 13:26:00,0.52865,0.52865,0.52795,0.528,124000000.0
2009-01-27 13:27:00,0.528,0.528,0.52795,0.528,35600000.0
2009-01-27 13:28:00,0.5281,0.5282,0.528,0.528,113400000.0
2009-01-27 13:29:00,0.52805,0.5285,0.52765,0.52785,257799997.0
2009-01-27 13:30:00,0.52785,0.52785,0.52705,0.5273,254399999.0
2009-01-27 13:31:00,0.52695,0.52775,0.52695,0.52775,125200000.0
2009-01-27 13:32:00,0.52775,0.52775,0.52745,0.5275,161600000.0
2009-01-27 13:33:00,0.52765,0.5278,0.52725,0.52725,42000000.0
2009-01-27 13:34:00,0.5274,0.5275,0.52685,0.52735,179400000.0
2009-01-27 13:35:00,0.52745,0.5278,0.52745,0.5278,70400000.0
2009-01-27 13:36:00,0.5278,0.52795,0.52775,0.52795,95400000.0
2009-01-27 13:37:00,0.5281,0.5283,0.5281,0.52825,41200000.0
2009-01-27 13:38:00,0.52825,0.52825,0.52805,0.52815,59200000.0
2009-01-27 13:39:00,0.52815,0.5283,0.528,0.528,53000000.0
2009-01-27 13:40:00,0.528,0.5282,0.52795,0.52805,78400000.0
2009-01-27 13:41:00,0.52825,0.52835,0.52805,0.52825,17400000.0
2009-01-27 13:42:00,0.52835,0.52835,0.52805,0.52805,29400000.0
2009-01-27 13:43:00,0.52805,0.52805,0.52805,0.52805,14400000.0
2009-01-27 13:44:00,0.52775,0.52795,0.52727,0.52727,51200000.0
2009-01-27 13:45:00,0.52805,0.52805,0.5278,0.5278,15800000.0
2009-01-27 13:46:00,0.5278,0.5278,0.52765,0.52765,18200000.0
2009-01-27 13:47:00,0.52765,0.5277,0.5276,0.5277,12800000.0
2009-01-27 13:48:00,0.5277,0.5277,0.52755,0.52755,5200000.0
2009-01-27 13:49:00,0.52755,0.52765,0.52755,0.52765,61800000.0
2009-01-27 13:50:00,0.52765,0.528,0.52755,0.52795,64200000.0
2009-01-27 13:51:00,0.52795,0.52795,0.5276,0.5276,72000000.0
2009-01-27 13:52:00,0.52765,0.52785,0.5276,0.52785,38800000.0
2009-01-27 13:53:00,0.52785,0.52785,0.5276,0.52765,25800000.0
2009-01-27 13:54:00,0.52765,0.52775,0.52765,0.52775,30200000.0
2009-01-27 13:55:00,0.5277,0.5277,0.5277,0.5277,3000000.0
2009-01-27 13:56:00,0.52775,0.52785,0.52765,0.52775,70200000.0
2009-01-27 13:57:00,0.52775,0.52775,0.52775,0.52775,10000000.0
2009-01-27 13:58:00,0.52775,0.52775,0.52775,0.52775,1000000.0
2009-01-27 13:59:00,0.52775,0.52785,0.5276,0.5276,35800000.0
2009-01-27 14:00:00,0.52765,0.52775,0.52755,0.5276,33800000.0
2009-01-27 14:01:00,0.5275,0.5275,0.5275,0.5275,6400000.0
2009-01-27 14:02:00,0.52726,0.52745,0.52713,0.52719,10000000.0
2009-01-27 14:03:00,0.52721,0.52737,0.52708,0.52725,77200000.0
2009-01-27 14:04:00,0.5276,0.5276,0.52745,0.52745,42800000.0
2009-01-27 14:05:00,0.52724,0.52725,0.52686,0.52698,25600000.0
2009-01-27 14:06:00,0.52745,0.52785,0.52745,0.5276,75200000.0
2009-01-27 14:07:00,0.5276,0.5276,0.5275,0.52755,8000000.0
2009-01-27 14:08:00,0.52755,0.5276,0.52755,0.5276,16400000.0
2009-01-27 14:09:00,0.52755,0.52755,0.52755,0.52755,9600000.0
2009-01-27 14:10:00,0.52755,0.5277,0.52755,0.5277,32000000.0
2009-01-27 14:11:00,0.5277,0.5278,0.5276,0.5276,24400000.0
2009-01-27 14:12:00,0.5277,0.5277,0.52765,0.52765,9600000.0
2009-01-27 14:13:00,0.52755,0.52765,0.52755,0.52765,46000000.0
2009-01-27 14:14:00,0.52765,0.52765,0.52765,0.52765,1600000.0
2009-01-27 14:15:00,0.52775,0.528,0.52775,0.528,51200000.0
2009-01-27 14:16:00,0.528,0.5281,0.52785,0.52785,35400000.0
2009-01-27 14:17:00,0.52785,0.52785,0.52765,0.52765,22400000.0
2009-01-27 14:18:00,0.52765,0.528,0.5276,0.528,29600000.0
2009-01-27 14:19:00,0.528,0.528,0.52785,0.52785,24800000.0
2009-01-27 14:20:00,0.528,0.528,0.52765,0.52765,22400000.0
2009-01-27 14:21:00,0.52765,0.52775,0.52735,0.5274,61800000.0
2009-01-27 14:22:00,0.5274,0.52765,0.52725,0.5275,23800000.0
2009-01-27 14:23:00,0.52765,0.52775,0.52755,0.52755,3000000.0
2009-01-27 14:24:00,0.52745,0.52755,0.5272,0.52725,37600000.0
2009-01-27 14:25:00,0.52725,0.5274,0.5272,0.5273,25000000.0
2009-01-27 14:26:00,0.5273,0.5274,0.5273,0.5274,10400000.0
2009-01-27 14:27:00,0.5274,0.5274,0.5273,0.5274,8200000.0
2009-01-27 14:28:00,0.5274,0.5275,0.5274,0.5275,6400000.0
2009-01-27 14:29:00,0.5275,0.52765,0.5275,0.52765,41000000.0
2009-01-27 14:30:00,0.5276,0.52765,0.5276,0.52765,19800000.0
2009-01-27 14:31:00,0.52765,0.5277,0.52745,0.52745,51000000.0
2009-01-27 14:32:00,0.52745,0.52765,0.52745,0.5275,117600000.0
2009-01-27 14:33:00,0.5275,0.5278,0.5275,0.52775,132400000.0
2009-01-27 14:34:00,0.52785,0.52785,0.52755,0.5276,53000000.0
2009-01-27 14:35:00,0.5276,0.5276,0.5274,0.5274,32400000.0
2009-01-27 14:36:00,0.5274,0.5274,0.52735,0.52735,14800000.0
2009-01-27 14:37:00,0.52735,0.52755,0.52735,0.52735,29600000.0
2009-01-27 14:38:00,0.52755,0.52755,0.52755,0.52755,8000000.0
2009-01-27 14:39:00,0.52725,0.52764,0.52712,0.52726,35600000.0
2009-01-27 14:40:00,0.52755,0.52775,0.52755,0.52775,11000000.0
2009-01-27 14:41:00,0.52775,0.52775,0.5277,0.5277,6400000.0
2009-01-27 14:42:00,0.5277,0.5277,0.52765,0.52765,8400000.0
2009-01-27 14:43:00,0.52785,0.52785,0.52785,0.52785,9200000.0
2009-01-27 14:44:00,0.52795,0.528,0.52755,0.5276,44400000.0
2009-01-27 14:45:00,0.52765,0.52815,0.52725,0.52815,45000000.0
2009-01-27 14:46:00,0.52815,0.52815,0.52815,0.52815,21200000.0
2009-01-27 14:47:00,0.52815,0.5282,0.52815,0.5282,51000000.0
2009-01-27 14:48:00,0.52815,0.5282,0.52815,0.52815,55400000.0
2009-01-27 14:49:00,0.5281,0.5281,0.5277,0.52795,11400000.0
2009-01-27 14:50:00,0.52795,0.52805,0.52785,0.52795,36400000.0
2009-01-27 14:51:00,0.5281,0.52815,0.52795,0.52815,69200000.0
2009-01-27 14:52:00,0.52815,0.52825,0.52805,0.5282,41200000.0
2009-01-27 14:53:00,0.5282,0.52825,0.5282,0.52825,18400000.0
2009-01-27 14:54:00,0.5283,0.52845,0.52825,0.52835,178400000.0
2009-01-27 14:55:00,0.52813,0.52837,0.52795,0.52795,31000000.0
2009-01-27 14:56:00,0.52845,0.5286,0.52785,0.52805,109200000.0
2009-01-27 14:57:00,0.52805,0.5282,0.52805,0.5282,28400000.0
2009-01-27 14:58:00,0.52815,0.5282,0.5277,0.5278,52600000.0
2009-01-27 14:59:00,0.52815,0.5282,0.52775,0.528,256600000.0
2009-01-27 15:00:00,0.528,0.528,0.52765,0.52765,87400000.0
2009-01-27 15:01:00,0.52765,0.5282,0.52765,0.52805,70000000.0
2009-01-27 15:02:00,0.5282,0.52825,0.5282,0.52825,4600000.0
2009-01-27 15:03:00,0.5283,0.5283,0.5282,0.5283,63400000.0
2009-01-27 15:04:00,0.52825,0.52835,0.5282,0.52835,112400000.0
2009-01-27 15:05:00,0.52835,0.5286,0.52835,0.5286,75000000.0
2009-01-27 15:06:00,0.5286,0.5292,0.52855,0.5292,106600000.0
2009-01-27 15:07:00,0.5292,0.5292,0.52915,0.5292,45600000.0
2009-01-27 15:08:00,0.5292,0.52945,0.5291,0.52925,158000000.0
2009-01-27 15:09:00,0.52925,0.52955,0.52925,0.5295,63600000.0
2009-01-27 15:10:00,0.52945,0.52965,0.52945,0.52965,73600000.0
2009-01-27 15:11:00,0.52965,0.5297,0.52945,0.5295,21600000.0
2009-01-27 15:12:00,0.52945,0.5296,0.52905,0.52905,26200000.0
2009-01-27 15:13:00,0.5289,0.52945,0.52845,0.52865,214200000.0
2009-01-27 15:14:00,0.5291,0.5293,0.5283,0.5283,76400000.0
2009-01-27 15:15:00,0.5285,0.5288,0.5285,0.5288,18200000.0
2009-01-27 15:16:00,0.52885,0.52895,0.52885,0.5289,27400000.0
2009-01-27 15:17:00,0.5289,0.52895,0.5285,0.5285,75200000.0
2009-01-27 15:18:00,0.5285,0.5285,0.5285,0.5285,22400000.0
2009-01-27 15:19:00,0.5285,0.5285,0.5284,0.5284,28400000.0
2009-01-27 15:20:00,0.5285,0.5286,0.5284,0.52855,138600000.0
2009-01-27 15:21:00,0.52855,0.52895,0.52855,0.52895,67400000.0
2009-01-27 15:22:00,0.5289,0.529,0.5289,0.5289,25000000.0
2009-01-27 15:23:00,0.5289,0.529,0.5289,0.529,25600000.0
2009-01-27 15:24:00,0.529,0.52905,0.529,0.529,82000000.0
2009-01-27 15:25:00,0.529,0.52925,0.52895,0.52915,76800000.0
2009-01-27 15:26:00,0.52915,0.5292,0.52915,0.5292,21800000.0
2009-01-27 15:27:00,0.5292,0.5292,0.5286,0.52865,38200000.0
2009-01-27 15:28:00,0.52875,0.52905,0.52875,0.52905,24000000.0
2009-01-27 15:29:00,0.52905,0.52915,0.52905,0.52905,29200000.0
2009-01-27 15:30:00,0.52876,0.52897,0.52851,0.52875,152000000.0
2009-01-27 15:31:00,0.52905,0.52915,0.52905,0.52905,25600000.0
2009-01-27 15:32:00,0.52915,0.52915,0.52905,0.52915,22200000.0
2009-01-27 15:33:00,0.52925,0.52935,0.52915,0.52925,27800000.0
2009-01-27 15:34:00,0.52915,0.52935,0.52915,0.5292,23800000.0
2009-01-27 15:35:00,0.5293,0.5295,0.52905,0.52915,38400000.0
2009-01-27 15:36:00,0.52915,0.52915,0.5291,0.52915,16800000.0
2009-01-27 15:37:00,0.52915,0.52925,0.52915,0.52915,12800000.0
2009-01-27 15:38:00,0.52915,0.52915,0.52915,0.52915,19200000.0
2009-01-27 15:39:00,0.52915,0.52915,0.52915,0.52915,2000000.0
2009-01-27 15:40:00,0.52915,0.52915,0.52915,0.52915,7600000.0
2009-01-27 15:41:00,0.52915,0.52915,0.52915,0.52915,3200000.0
2009-01-27 15:42:00,0.52915,0.52915,0.5291,0.5291,16000000.0
2009-01-27 15:43:00,0.52905,0.52905,0.52905,0.52905,27200000.0
2009-01-27 15:44:00,0.5291,0.52945,0.5291,0.52945,28800000.0
2009-01-27 15:45:00,0.52904,0.52926,0.52891,0.52915,227000000.0
2009-01-27 15:46:00,0.52935,0.52935,0.52935,0.52935,14000000.0
2009-01-27 15:47:00,0.52935,0.5294,0.5293,0.5293,20000000.0
2009-01-27 15:48:00,0.5293,0.5293,0.5285,0.5288,125400000.0
2009-01-27 15:49:00,0.52885,0.52885,0.5285,0.5285,33400000.0
2009-01-27 15:50:00,0.52865,0.52865,0.5285,0.5286,16000000.0
2009-01-27 15:51:00,0.5287,0.529,0.5287,0.529,31600000.0
2009-01-27 15:52:00,0.529,0.5294,0.529,0.5293,25600000.0
2009-01-27 15:53:00,0.52925,0.5293,0.52925,0.5293,16200000.0
2009-01-27 15:54:00,0.5293,0.5293,0.5293,0.5293,12800000.0
2009-01-27 15:55:00,0.5293,0.5293,0.5293,0.5293,4800000.0
2009-01-27 15:56:00,0.5293,0.5293,0.5293,0.5293,12800000.0
2009-01-27 15:57:00,0.5293,0.5293,0.5293,0.5293,14400000.0
2009-01-27 15:58:00,0.5293,0.5293,0.5293,0.5293,11200000.0
2009-01-27 15:59:00,0.5293,0.5293,0.5293,0.5293,17200000.0
2009-01-27 16:00:00,0.5293,0.5297,0.5293,0.5296,41400000.0
2009-01-27 16:01:00,0.5296,0.5298,0.5296,0.5297,37000000.0
2009-01-27 16:02:00,0.5297,0.5297,0.52895,0.52905,25200000.0
2009-01-27 16:03:00,0.52905,0.52935,0.52905,0.52925,34400000.0
2009-01-27 16:04:00,0.52935,0.52965,0.52925,0.52925,34200000.0
2009-01-27 16:05:00,0.52925,0.52925,0.52925,0.52925,42000000.0
2009-01-27 16:06:00,0.52925,0.52935,0.52925,0.52925,61600000.0
2009-01-27 16:07:00,0.52925,0.52935,0.52925,0.52935,42800000.0
2009-01-27 16:08:00,0.52935,0.5296,0.52925,0.5296,22600000.0
2009-01-27 16:09:00,0.5296,0.5296,0.5296,0.5296,16200000.0
2009-01-27 16:10:00,0.5296,0.5296,0.5296,0.5296,2000000.0
2009-01-27 16:11:00,0.5296,0.5297,0.52955,0.5297,17800000.0
2009-01-27 16:12:00,0.5297,0.5297,0.52965,0.5297,14800000.0
2009-01-27 16:13:00,0.5297,0.5297,0.5297,0.5297,2000000.0
2009-01-27 16:14:00,0.5297,0.5297,0.5296,0.5296,8000000.0
2009-01-27 16:15:00,0.5296,0.5296,0.52955,0.52955,24200000.0
2009-01-27 16:16:00,0.52955,0.5298,0.52955,0.5297,40800000.0
2009-01-27 16:17:00,0.5297,0.5297,0.5289,0.52955,100800000.0
2009-01-27 16:18:00,0.52965,0.5298,0.52955,0.52955,43000000.0
2009-01-27 16:19:00,0.52955,0.52965,0.52955,0.52965,18200000.0
2009-01-27 16:20:00,0.52965,0.52975,0.52935,0.52935,32200000.0
2009-01-27 16:21:00,0.52925,0.5293,0.52865,0.52915,40600000.0
2009-01-27 16:22:00,0.52915,0.5292,0.52835,0.52835,66000000.0
2009-01-27 16:23:00,0.52825,0.52835,0.52825,0.52825,34000000.0
2009-01-27 16:24:00,0.52825,0.52865,0.52825,0.52825,140200000.0
2009-01-27 16:25:00,0.52825,0.52845,0.52825,0.52845,74800000.0
2009-01-27 16:26:00,0.52845,0.5285,0.52845,0.5285,6800000.0
2009-01-27 16:27:00,0.5285,0.5285,0.5285,0.5285,3000000.0
2009-01-27 16:28:00,0.5285,0.5286,0.5285,0.5285,13600000.0
2009-01-27 16:29:00,0.5285,0.5285,0.52845,0.5285,21000000.0
2009-01-27 16:30:00,0.5285,0.5285,0.5284,0.5284,25000000.0
2009-01-27 16:31:00,0.5284,0.5284,0.5284,0.5284,25200000.0
2009-01-27 16:32:00,0.5283,0.5283,0.52795,0.5281,152000000.0
2009-01-27 16:33:00,0.5281,0.5281,0.5281,0.5281,3000000.0
2009-01-27 16:34:00,0.52805,0.5282,0.52795,0.5281,63400000.0
2009-01-27 16:35:00,0.5281,0.52815,0.52805,0.52815,38600000.0
2009-01-27 16:36:00,0.52815,0.52815,0.5281,0.52815,23000000.0
2009-01-27 16:37:00,0.52815,0.52875,0.5281,0.5286,73200000.0
2009-01-27 16:38:00,0.5286,0.52865,0.52855,0.52855,55600000.0
2009-01-27 16:39:00,0.5286,0.5286,0.5286,0.5286,19600000.0
2009-01-27 16:40:00,0.5286,0.52895,0.52855,0.52895,102600000.0
2009-01-27 16:41:00,0.52895,0.529,0.52875,0.52895,103400000.0
2009-01-27 16:42:00,0.52895,0.529,0.52895,0.52895,68200000.0
2009-01-27 16:43:00,0.52895,0.529,0.52895,0.529,38200000.0
2009-01-27 16:44:00,0.529,0.529,0.52835,0.52875,116900000.0
2009-01-27 16:45:00,0.5289,0.529,0.5289,0.529,35600000.0
2009-01-27 16:46:00,0.529,0.529,0.529,0.529,4000000.0
2009-01-27 16:47:00,0.5285,0.52865,0.5284,0.52848,40600000.0
2009-01-27 16:48:00,0.529,0.529,0.529,0.529,2000000.0
2009-01-27 16:49:00,0.52895,0.529,0.52895,0.529,22200000.0
2009-01-27 16:50:00,0.529,0.529,0.529,0.529,2000000.0
2009-01-27 16:51:00,0.52895,0.52955,0.52895,0.52935,85600000.0
2009-01-27 16:52:00,0.52935,0.5294,0.52845,0.5286,79000000.0
2009-01-27 16:53:00,0.52855,0.5286,0.52845,0.52855,82200000.0
2009-01-27 16:54:00,0.5286,0.5286,0.52805,0.5281,119200000.0
2009-01-27 16:55:00,0.52825,0.5285,0.52825,0.52845,110400000.0
2009-01-27 16:56:00,0.52845,0.5285,0.52815,0.52815,8200000.0
2009-01-27 16:57:00,0.528,0.5281,0.528,0.5281,14000000.0
2009-01-27 16:58:00,0.5281,0.5283,0.52805,0.5283,162200000.0
2009-01-27 16:59:00,0.52825,0.52825,0.5275,0.52815,103200000.0
2009-01-27 17:00:00,0.52825,0.52825,0.5261,0.5274,102200000.0
2009-01-27 17:01:00,0.5274,0.52745,0.52705,0.52705,60800000.0
2009-01-27 17:02:00,0.5272,0.5273,0.52695,0.5271,30800000.0
2009-01-27 17:03:00,0.52705,0.5271,0.52655,0.5266,57000000.0
2009-01-27 17:04:00,0.5267,0.5271,0.5267,0.5271,44800000.0
2009-01-27 17:05:00,0.5272,0.52725,0.52625,0.5263,103400000.0
2009-01-27 17:06:00,0.5263,0.5266,0.5257,0.5257,63800000.0
2009-01-27 17:07:00,0.52575,0.5261,0.52575,0.526,65200000.0
2009-01-27 17:08:00,0.52605,0.5261,0.52515,0.52515,107000000.0
2009-01-27 17:09:00,0.5251,0.52565,0.52505,0.5256,74800000.0
2009-01-27 17:10:00,0.5256,0.52585,0.52555,0.52555,69400000.0
2009-01-27 17:11:00,0.52555,0.52585,0.5255,0.52585,52000000.0
2009-01-27 17:12:00,0.5257,0.5257,0.52535,0.52555,36000000.0
2009-01-27 17:13:00,0.52565,0.52615,0.52565,0.52605,97200000.0
2009-01-27 17:14:00,0.52605,0.5263,0.52605,0.5261,90200000.0
2009-01-27 17:15:00,0.5261,0.5262,0.5253,0.5262,63400000.0
2009-01-27 17:16:00,0.5262,0.52635,0.5262,0.52635,40200000.0
2009-01-27 17:17:00,0.5264,0.52655,0.5258,0.526,160500000.0
2009-01-27 17:18:00,0.526,0.52605,0.52525,0.52585,223599999.0
2009-01-27 17:19:00,0.52595,0.526,0.52525,0.5253,172799999.0
2009-01-27 17:20:00,0.52535,0.52565,0.52525,0.52565,271199999.0
2009-01-27 17:21:00,0.5258,0.52635,0.52555,0.5262,120800000.0
2009-01-27 17:22:00,0.52615,0.5264,0.52615,0.5264,119000000.0
2009-01-27 17:23:00,0.5264,0.5268,0.5263,0.52645,166200000.0
2009-01-27 17:24:00,0.52655,0.5268,0.5264,0.5266,64400000.0
2009-01-27 17:25:00,0.5265,0.52675,0.5265,0.5266,53000000.0
2009-01-27 17:26:00,0.5266,0.5266,0.5266,0.5266,4000000.0
2009-01-27 17:27:00,0.5266,0.52715,0.5266,0.52715,102400000.0
2009-01-27 17:28:00,0.52715,0.5272,0.52585,0.52605,195800000.0
2009-01-27 17:29:00,0.52625,0.5265,0.52565,0.5258,160400000.0
2009-01-27 17:30:00,0.5258,0.5269,0.5258,0.52635,217599998.0
2009-01-27 17:31:00,0.52635,0.52645,0.52635,0.52635,276799996.0
2009-01-27 17:32:00,0.52635,0.52645,0.52595,0.52595,427999997.0
2009-01-27 17:33:00,0.526,0.5264,0.52595,0.5262,90000000.0
2009-01-27 17:34:00,0.5262,0.5265,0.5262,0.52625,20200000.0
2009-01-27 17:35:00,0.5263,0.5263,0.52625,0.52625,59200000.0
2009-01-27 17:36:00,0.52625,0.52635,0.52625,0.52625,36400000.0
2009-01-27 17:37:00,0.5263,0.5265,0.52625,0.5263,129400000.0
2009-01-27 17:38:00,0.52625,0.5267,0.52625,0.5265,65000000.0
2009-01-27 17:39:00,0.5265,0.5269,0.5265,0.5269,81000000.0
2009-01-27 17:40:00,0.5269,0.5271,0.52675,0.527,63000000.0
2009-01-27 17:41:00,0.527,0.52725,0.527,0.52725,44800000.0
2009-01-27 17:42:00,0.52725,0.52785,0.52725,0.52755,111000000.0
2009-01-27 17:43:00,0.52765,0.52765,0.527,0.5274,53800000.0
2009-01-27 17:44:00,0.52745,0.528,0.52735,0.528,99800000.0
2009-01-27 17:45:00,0.528,0.528,0.5277,0.5277,38400000.0
2009-01-27 17:46:00,0.5277,0.5277,0.5273,0.5273,42600000.0
2009-01-27 17:47:00,0.5273,0.5273,0.52705,0.5271,75200000.0
2009-01-27 17:48:00,0.5271,0.52815,0.52695,0.52815,105000000.0
2009-01-27 17:49:00,0.52815,0.52815,0.52735,0.52745,223400002.0
2009-01-27 17:50:00,0.52745,0.52785,0.52745,0.52775,99800001.0
2009-01-27 17:51:00,0.52775,0.52785,0.52755,0.5278,26400000.0
2009-01-27 17:52:00,0.52785,0.52825,0.52775,0.52825,42200000.0
2009-01-27 17:53:00,0.52825,0.5284,0.52815,0.52815,48600000.0
2009-01-27 17:54:00,0.5282,0.5285,0.52815,0.5285,163600000.0
2009-01-27 17:55:00,0.52845,0.52885,0.52845,0.52885,61800000.0
2009-01-27 17:56:00,0.5288,0.5288,0.5278,0.52795,66800000.0
2009-01-27 17:57:00,0.52795,0.52795,0.52785,0.5279,16400000.0
2009-01-27 17:58:00,0.528,0.52865,0.528,0.5286,25500000.0
2009-01-27 17:59:00,0.52865,0.529,0.528,0.528,53200000.0
2009-01-27 18:00:00,0.5281,0.5283,0.5277,0.5277,44600000.0
2009-01-27 18:01:00,0.52775,0.5279,0.52735,0.52765,33800000.0
2009-01-27 18:02:00,0.5278,0.5278,0.52735,0.5274,25000000.0
2009-01-27 18:03:00,0.5274,0.52775,0.5274,0.5275,20200000.0
2009-01-27 18:04:00,0.52745,0.5275,0.52745,0.52745,20800000.0
2009-01-27 18:05:00,0.52735,0.5277,0.5272,0.5277,105000000.0
2009-01-27 18:06:00,0.52785,0.52785,0.5274,0.5278,70000000.0
2009-01-27 18:07:00,0.5278,0.5278,0.5278,0.5278,15600000.0
2009-01-27 18:08:00,0.5278,0.5286,0.52775,0.5285,74000000.0
2009-01-27 18:09:00,0.5285,0.5292,0.5285,0.52875,69800000.0
2009-01-27 18:10:00,0.52865,0.52865,0.52845,0.5285,35200000.0
2009-01-27 18:11:00,0.5285,0.5289,0.5285,0.5288,52400000.0
2009-01-27 18:12:00,0.5288,0.5288,0.5288,0.5288,10000000.0
2009-01-27 18:13:00,0.5288,0.5288,0.52755,0.52765,69600000.0
2009-01-27 18:14:00,0.5279,0.52805,0.5276,0.5276,97000000.0
2009-01-27 18:15:00,0.5276,0.52795,0.5276,0.5277,49000000.0
2009-01-27 18:16:00,0.5278,0.5279,0.52775,0.5278,10200000.0
2009-01-27 18:17:00,0.5278,0.528,0.5278,0.528,15400000.0
2009-01-27 18:18:00,0.528,0.528,0.5279,0.528,18000000.0
2009-01-27 18:19:00,0.52795,0.52805,0.5276,0.5278,67400000.0
2009-01-27 18:20:00,0.52775,0.52775,0.52725,0.5273,83600000.0
2009-01-27 18:21:00,0.52735,0.5275,0.52735,0.52735,32800000.0
2009-01-27 18:22:00,0.52735,0.52775,0.52735,0.52745,146400000.0
2009-01-27 18:23:00,0.52745,0.52795,0.5273,0.52735,75200000.0
2009-01-27 18:24:00,0.52735,0.52755,0.5273,0.5273,65400000.0
2009-01-27 18:25:00,0.52735,0.52745,0.52735,0.52745,41600000.0
2009-01-27 18:26:00,0.52745,0.52815,0.52745,0.52815,36600000.0
2009-01-27 18:27:00,0.5282,0.52845,0.52795,0.52835,86400000.0
2009-01-27 18:28:00,0.5284,0.5284,0.5284,0.5284,16000000.0
2009-01-27 18:29:00,0.5284,0.5284,0.5284,0.5284,10000000.0
2009-01-27 18:30:00,0.5284,0.5286,0.5284,0.5286,18600000.0
2009-01-27 18:31:00,0.5286,0.5286,0.5286,0.5286,3000000.0
2009-01-27 18:32:00,0.5286,0.5286,0.5286,0.5286,4000000.0
2009-01-27 18:33:00,0.5286,0.5286,0.5285,0.5285,21000000.0
2009-01-27 18:34:00,0.5285,0.5285,0.5281,0.5281,11200000.0
2009-01-27 18:35:00,0.5281,0.52825,0.52805,0.52825,69200000.0
2009-01-27 18:36:00,0.5282,0.52835,0.5282,0.52835,42800000.0
2009-01-27 18:37:00,0.52835,0.5284,0.52835,0.5284,15200000.0
2009-01-27 18:38:00,0.52835,0.5284,0.52835,0.52835,15600000.0
2009-01-27 18:39:00,0.52835,0.52845,0.52835,0.52835,93200000.0
2009-01-27 18:40:00,0.5284,0.5284,0.52835,0.5284,27200000.0
2009-01-27 18:41:00,0.52835,0.5284,0.52835,0.5284,79000000.0
2009-01-27 18:42:00,0.5284,0.5284,0.5284,0.5284,7000000.0
2009-01-27 18:43:00,0.5278,0.5281,0.52765,0.52775,100000000.0
2009-01-27 18:44:00,0.52785,0.5283,0.52775,0.5283,30800000.0
2009-01-27 18:45:00,0.52825,0.52825,0.5278,0.5278,6400000.0
2009-01-27 18:46:00,0.5278,0.5278,0.52775,0.52775,20800000.0
2009-01-27 18:47:00,0.52795,0.52805,0.52775,0.52775,62000000.0
2009-01-27 18:48:00,0.52775,0.52785,0.52775,0.52785,7800000.0
2009-01-27 18:49:00,0.52795,0.52825,0.52795,0.52825,28400000.0
2009-01-27 18:50:00,0.52825,0.52835,0.52815,0.52825,24600000.0
2009-01-27 18:51:00,0.52835,0.52835,0.52835,0.52835,1600000.0
2009-01-27 18:52:00,0.52835,0.52835,0.52835,0.52835,8000000.0
2009-01-27 18:53:00,0.5283,0.52845,0.5283,0.52845,16000000.0
2009-01-27 18:54:00,0.52845,0.52855,0.52835,0.52835,15200000.0
2009-01-27 18:55:00,0.52845,0.52845,0.52835,0.52835,11600000.0
2009-01-27 18:56:00,0.52835,0.52835,0.52835,0.52835,4000000.0
2009-01-27 18:57:00,0.52835,0.52835,0.52835,0.52835,14000000.0
2009-01-27 18:58:00,0.52835,0.52835,0.52835,0.52835,6000000.0
2009-01-27 18:59:00,0.52835,0.5284,0.52765,0.5277,48800000.0
2009-01-27 19:00:00,0.52775,0.52795,0.52775,0.52795,26000000.0
2009-01-27 19:01:00,0.52795,0.5281,0.5278,0.5278,102600000.0
2009-01-27 19:02:00,0.5278,0.5278,0.5278,0.5278,9600000.0
2009-01-27 19:03:00,0.5278,0.5278,0.5278,0.5278,7000000.0
2009-01-27 19:04:00,0.5278,0.5278,0.5278,0.5278,28600000.0
2009-01-27 19:05:00,0.5278,0.5278,0.52765,0.52765,8000000.0
2009-01-27 19:06:00,0.5275,0.52752,0.52728,0.5274,38400000.0
2009-01-27 19:07:00,0.52765,0.52765,0.52765,0.52765,1600000.0
2009-01-27 19:08:00,0.52785,0.5281,0.5274,0.528,27400000.0
2009-01-27 19:09:00,0.528,0.528,0.5274,0.52775,22200000.0
2009-01-27 19:10:00,0.52775,0.5278,0.52775,0.5278,9400000.0
2009-01-27 19:11:00,0.5278,0.5279,0.52775,0.5279,19000000.0
2009-01-27 19:12:00,0.52795,0.5281,0.5277,0.5281,34600000.0
2009-01-27 19:13:00,0.52805,0.52805,0.528,0.528,13600000.0
2009-01-27 19:14:00,0.528,0.528,0.5278,0.5278,9200000.0
2009-01-27 19:15:00,0.5277,0.52795,0.5274,0.5276,24200000.0
2009-01-27 19:16:00,0.5277,0.5278,0.5277,0.5278,6200000.0
2009-01-27 19:17:00,0.52775,0.5279,0.5277,0.5278,26600000.0
2009-01-27 19:18:00,0.5279,0.5283,0.52785,0.5281,53200000.0
2009-01-27 19:19:00,0.5281,0.5287,0.5281,0.52865,37600000.0
2009-01-27 19:20:00,0.5286,0.5293,0.52845,0.5293,56600000.0
2009-01-27 19:21:00,0.5293,0.5293,0.52845,0.52845,22800000.0
2009-01-27 19:22:00,0.52875,0.52875,0.5285,0.5285,15000000.0
2009-01-27 19:23:00,0.52855,0.5287,0.52855,0.5287,17200000.0
2009-01-27 19:24:00,0.52833,0.52867,0.52802,0.52844,64400000.0
2009-01-27 19:25:00,0.5287,0.5287,0.5287,0.5287,1600000.0
2009-01-27 19:26:00,0.5287,0.5287,0.5286,0.5286,3200000.0
2009-01-27 19:27:00,0.52865,0.5287,0.52865,0.5287,6200000.0
2009-01-27 19:28:00,0.52875,0.52905,0.52875,0.52905,21800000.0
2009-01-27 19:29:00,0.529,0.52925,0.529,0.5292,42200000.0
2009-01-27 19:30:00,0.52915,0.5292,0.52915,0.52915,17600000.0
2009-01-27 19:31:00,0.5292,0.5292,0.52915,0.52915,16200000.0
2009-01-27 19:32:00,0.5292,0.5292,0.52845,0.52865,34800000.0
2009-01-27 19:33:00,0.52855,0.52855,0.52835,0.52835,4200000.0
2009-01-27 19:34:00,0.52825,0.5285,0.52815,0.5285,22800000.0
2009-01-27 19:35:00,0.52845,0.52845,0.52845,0.52845,6600000.0
2009-01-27 19:36:00,0.52823,0.52828,0.52772,0.52783,52600000.0
2009-01-27 19:37:00,0.5285,0.52865,0.5285,0.52855,16600000.0
2009-01-27 19:38:00,0.52875,0.52895,0.52875,0.52895,14800000.0
2009-01-27 19:39:00,0.5288,0.529,0.5288,0.529,23600000.0
2009-01-27 19:40:00,0.529,0.52915,0.529,0.52915,10200000.0
2009-01-27 19:41:00,0.52925,0.52925,0.52925,0.52925,3200000.0
2009-01-27 19:42:00,0.52935,0.52945,0.52935,0.52945,3200000.0
2009-01-27 19:43:00,0.52935,0.52935,0.52935,0.52935,3600000.0
2009-01-27 19:44:00,0.52935,0.52935,0.52935,0.52935,3600000.0
2009-01-27 19:45:00,0.52883,0.5291,0.52875,0.52898,32200000.0
2009-01-27 19:46:00,0.52935,0.52935,0.5293,0.5293,5200000.0
2009-01-27 19:47:00,0.5292,0.5292,0.529,0.529,5800000.0
2009-01-27 19:48:00,0.5289,0.5289,0.5289,0.5289,1600000.0
2009-01-27 19:49:00,0.52895,0.52895,0.52895,0.52895,2000000.0
2009-01-27 19:50:00,0.52885,0.52895,0.52885,0.52895,11800000.0
2009-01-27 19:51:00,0.52895,0.52895,0.52895,0.52895,8000000.0
2009-01-27 19:52:00,0.52885,0.5289,0.52885,0.5289,15600000.0
2009-01-27 19:53:00,0.5289,0.5289,0.5289,0.5289,6400000.0
2009-01-27 19:54:00,0.52855,0.52881,0.52842,0.52842,32200000.0
2009-01-27 19:55:00,0.5289,0.5291,0.5289,0.5291,8800000.0
2009-01-27 19:56:00,0.5293,0.5295,0.5293,0.5295,31800000.0
2009-01-27 19:57:00,0.5295,0.53045,0.5293,0.5295,46800000.0
2009-01-27 19:58:00,0.5295,0.5295,0.5295,0.5295,4800000.0
2009-01-27 19:59:00,0.5295,0.5295,0.5295,0.5295,4800000.0
2009-01-27 20:00:00,0.5295,0.5295,0.52945,0.5295,12000000.0
2009-01-27 20:01:00,0.5295,0.5295,0.5295,0.5295,2000000.0
2009-01-27 20:02:00,0.5295,0.52975,0.5295,0.52975,21200000.0
2009-01-27 20:03:00,0.52965,0.52965,0.5295,0.5295,6000000.0
2009-01-27 20:04:00,0.52945,0.5295,0.52945,0.5295,4400000.0
2009-01-27 20:05:00,0.5295,0.5295,0.5295,0.5295,5200000.0
2009-01-27 20:06:00,0.5295,0.5295,0.5295,0.5295,1200000.0
2009-01-27 20:07:00,0.5295,0.5295,0.5286,0.5287,19000000.0
2009-01-27 20:08:00,0.5287,0.5287,0.5285,0.5287,20800000.0
2009-01-27 20:09:00,0.5287,0.52875,0.5286,0.5286,5600000.0
2009-01-27 20:10:00,0.52885,0.529,0.5284,0.5288,32400000.0
2009-01-27 20:11:00,0.52875,0.52885,0.5286,0.52885,7400000.0
2009-01-27 20:12:00,0.52895,0.529,0.5285,0.529,17200000.0
2009-01-27 20:13:00,0.529,0.529,0.52835,0.5287,12600000.0
2009-01-27 20:14:00,0.52885,0.52885,0.52855,0.52855,6400000.0
2009-01-27 20:15:00,0.5286,0.52905,0.5286,0.5288,29600000.0
2009-01-27 20:16:00,0.52885,0.52885,0.52885,0.52885,3000000.0
2009-01-27 20:17:00,0.52885,0.5296,0.52875,0.52905,37800000.0
2009-01-27 20:18:00,0.52905,0.5296,0.5289,0.52925,47400000.0
2009-01-27 20:19:00,0.52925,0.5293,0.52875,0.52875,26800000.0
2009-01-27 20:20:00,0.5288,0.52905,0.5284,0.5284,36000000.0
2009-01-27 20:21:00,0.52855,0.5291,0.52855,0.5287,27400000.0
2009-01-27 20:22:00,0.52885,0.52925,0.52845,0.52905,34400000.0
2009-01-27 20:23:00,0.52915,0.52965,0.529,0.52915,60200000.0
2009-01-27 20:24:00,0.5294,0.5294,0.52905,0.52925,24400000.0
2009-01-27 20:25:00,0.5294,0.53035,0.5291,0.5294,54000000.0
2009-01-27 20:26:00,0.52945,0.52955,0.52945,0.52945,15600000.0
2009-01-27 20:27:00,0.5294,0.52945,0.5294,0.5294,14600000.0
2009-01-27 20:28:00,0.5294,0.5294,0.5292,0.5292,14000000.0
2009-01-27 20:29:00,0.5292,0.5292,0.5291,0.5291,28600000.0
2009-01-27 20:30:00,0.5291,0.5291,0.5291,0.5291,1600000.0
2009-01-27 20:31:00,0.5291,0.5291,0.5291,0.5291,3600000.0
2009-01-27 20:32:00,0.52915,0.52915,0.52915,0.52915,3200000.0
2009-01-27 20:33:00,0.52915,0.52915,0.52915,0.52915,1600000.0
2009-01-27 20:34:00,0.52915,0.52925,0.52915,0.52925,6400000.0
2009-01-27 20:35:00,0.5292,0.52925,0.5292,0.5292,8000000.0
2009-01-27 20:36:00,0.52915,0.5292,0.52915,0.5292,3200000.0
2009-01-27 20:37:00,0.5292,0.52925,0.52915,0.52915,15800000.0
2009-01-27 20:38:00,0.52915,0.52925,0.52915,0.52925,6400000.0
2009-01-27 20:39:00,0.5293,0.52935,0.52925,0.52935,16800000.0
2009-01-27 20:40:00,0.52935,0.52955,0.52935,0.52955,12800000.0
2009-01-27 20:41:00,0.52965,0.52985,0.52955,0.52955,16600000.0
2009-01-27 20:42:00,0.52923,0.52926,0.52889,0.52916,24600000.0
2009-01-27 20:43:00,0.52897,0.52898,0.52865,0.52898,64800000.0
2009-01-27 20:44:00,0.52975,0.52975,0.52975,0.52975,1600000.0
2009-01-27 20:45:00,0.52975,0.52985,0.52945,0.52955,8000000.0
2009-01-27 20:46:00,0.52955,0.52955,0.52955,0.52955,6400000.0
2009-01-27 20:47:00,0.52955,0.52955,0.52925,0.52925,14200000.0
2009-01-27 20:48:00,0.52925,0.52925,0.52925,0.52925,3200000.0
2009-01-27 20:49:00,0.52925,0.52925,0.52925,0.52925,1600000.0
2009-01-27 20:50:00,0.52935,0.52935,0.52935,0.52935,1600000.0
2009-01-27 20:51:00,0.52945,0.52945,0.52935,0.52935,5200000.0
2009-01-27 20:52:00,0.52935,0.52935,0.52935,0.52935,1600000.0
2009-01-27 20:53:00,0.52908,0.52923,0.52865,0.52896,20800000.0
2009-01-27 20:54:00,0.52906,0.5291,0.52879,0.52879,36400000.0
2009-01-27 20:55:00,0.52875,0.52881,0.52865,0.52865,26200000.0
2009-01-27 20:56:00,0.52935,0.52935,0.52935,0.52935,1600000.0
2009-01-27 20:57:00,0.52935,0.52945,0.52935,0.52945,4800000.0
2009-01-27 20:58:00,0.52885,0.52885,0.52833,0.52833,31800000.0
2009-01-27 20:59:00,0.52945,0.52945,0.52935,0.52935,14400000.0
2009-01-27 21:00:00,0.52935,0.52935,0.52915,0.52915,28800000.0
2009-01-27 21:01:00,0.52905,0.52905,0.52845,0.5288,34400000.0
2009-01-27 21:02:00,0.52885,0.5293,0.5287,0.5289,54800000.0
2009-01-27 21:03:00,0.52925,0.52945,0.52925,0.5293,14200000.0
2009-01-27 21:04:00,0.5292,0.5292,0.5292,0.5292,1600000.0
2009-01-27 21:05:00,0.5292,0.52925,0.5292,0.52925,22400000.0
2009-01-27 21:06:00,0.52925,0.52925,0.52915,0.5292,31200000.0
2009-01-27 21:07:00,0.52915,0.52915,0.5284,0.52875,16200000.0
2009-01-27 21:08:00,0.52885,0.52885,0.52885,0.52885,1600000.0
2009-01-27 21:09:00,0.52885,0.52885,0.52885,0.52885,4800000.0
2009-01-27 21:10:00,0.52885,0.52905,0.5288,0.52905,25600000.0
2009-01-27 21:11:00,0.5289,0.52945,0.5285,0.52885,45000000.0
2009-01-27 21:12:00,0.52885,0.52885,0.52875,0.52875,5200000.0
2009-01-27 21:13:00,0.5288,0.52905,0.5288,0.52905,17800000.0
2009-01-27 21:14:00,0.5292,0.5296,0.5292,0.5294,17200000.0
2009-01-27 21:15:00,0.52935,0.52935,0.52905,0.52905,32800000.0
2009-01-27 21:16:00,0.52915,0.52935,0.52895,0.52925,37400000.0
2009-01-27 21:17:00,0.52935,0.52935,0.52905,0.52905,9400000.0
2009-01-27 21:18:00,0.52905,0.52965,0.52905,0.5294,31800000.0
2009-01-27 21:19:00,0.52935,0.52935,0.52935,0.52935,6400000.0
2009-01-27 21:20:00,0.52935,0.52935,0.5292,0.5292,20400000.0
2009-01-27 21:21:00,0.5292,0.5292,0.5292,0.5292,6400000.0
2009-01-27 21:22:00,0.5292,0.5292,0.5291,0.5292,18800000.0
2009-01-27 21:23:00,0.5292,0.5292,0.52885,0.52885,19200000.0
2009-01-27 21:24:00,0.529,0.5293,0.529,0.5293,12200000.0
2009-01-27 21:25:00,0.5291,0.52925,0.5291,0.5292,9800000.0
2009-01-27 21:26:00,0.52945,0.5297,0.52905,0.52905,12000000.0
2009-01-27 21:27:00,0.52915,0.52975,0.5288,0.52955,82000000.0
2009-01-27 21:28:00,0.52955,0.52955,0.5295,0.5295,11200000.0
2009-01-27 21:29:00,0.5295,0.52975,0.52935,0.5294,46400000.0
2009-01-27 21:30:00,0.52945,0.5297,0.52915,0.52915,94400000.0
2009-01-27 21:31:00,0.52925,0.52935,0.52915,0.5292,70100000.0
2009-01-27 21:32:00,0.52925,0.52925,0.52895,0.52895,87000000.0
2009-01-27 21:33:00,0.52885,0.52915,0.52875,0.52915,19000000.0
2009-01-27 21:34:00,0.52905,0.52905,0.52895,0.52895,6000000.0
2009-01-27 21:35:00,0.52905,0.52935,0.52905,0.52935,30000000.0
2009-01-27 21:36:00,0.52945,0.52965,0.52945,0.52945,26400000.0
2009-01-27 21:37:00,0.529,0.5293,0.52887,0.52908,39400000.0
2009-01-27 21:38:00,0.52889,0.52927,0.52863,0.52901,48400000.0
2009-01-27 21:39:00,0.52945,0.52945,0.52945,0.52945,15600000.0
2009-01-27 21:40:00,0.52945,0.52945,0.52945,0.52945,46800000.0
2009-01-27 21:41:00,0.52945,0.52985,0.5294,0.5297,68400000.0
2009-01-27 21:42:00,0.5298,0.5298,0.52935,0.5298,89800000.0
2009-01-27 21:43:00,0.52985,0.52985,0.5298,0.5298,4000000.0
2009-01-27 21:44:00,0.52945,0.52945,0.52945,0.52945,6800000.0
2009-01-27 21:45:00,0.52955,0.52955,0.52945,0.52945,19600000.0
2009-01-27 21:46:00,0.52945,0.52955,0.52945,0.52955,47800000.0
2009-01-27 21:47:00,0.52918,0.5292,0.52886,0.5292,45000000.0
2009-01-27 21:48:00,0.52965,0.52975,0.52955,0.52975,22400000.0
2009-01-27 21:49:00,0.52975,0.53025,0.52975,0.52995,46200000.0
2009-01-27 21:50:00,0.52995,0.52995,0.52995,0.52995,34200000.0
2009-01-27 21:51:00,0.52995,0.52995,0.52995,0.52995,17000000.0
2009-01-27 21:52:00,0.52973,0.52993,0.52971,0.52983,35400000.0
2009-01-27 21:53:00,0.52995,0.52995,0.52995,0.52995,12400000.0
2009-01-27 21:54:00,0.52979,0.52986,0.52958,0.52961,28800000.0
2009-01-27 21:55:00,0.52995,0.52995,0.52995,0.52995,21800000.0
2009-01-27 21:56:00,0.52995,0.52995,0.52995,0.52995,35600000.0
2009-01-27 21:57:00,0.52985,0.53015,0.52985,0.53015,76600000.0
2009-01-27 21:58:00,0.53015,0.53015,0.53005,0.53005,25000000.0
2009-01-27 21:59:00,0.53005,0.53005,0.52995,0.52995,15600000.0
2009-01-27 22:00:00,0.52995,0.52995,0.52995,0.52995,6200000.0
2009-01-27 22:01:00,0.52995,0.52995,0.52985,0.52985,9200000.0
2009-01-27 22:02:00,0.5299,0.5299,0.5298,0.5298,42200000.0
2009-01-27 22:03:00,0.52975,0.52975,0.5295,0.5296,48400000.0
2009-01-27 22:04:00,0.52955,0.5296,0.52955,0.52955,22600000.0
2009-01-27 22:05:00,0.52975,0.52985,0.52945,0.5296,70400000.0
2009-01-27 22:06:00,0.52955,0.52985,0.5295,0.52985,73400000.0
2009-01-27 22:07:00,0.5299,0.5299,0.52975,0.52985,24600000.0
2009-01-27 22:08:00,0.52995,0.5301,0.5299,0.5299,23200000.0
2009-01-27 22:09:00,0.52995,0.53005,0.5299,0.53005,22000000.0
2009-01-27 22:10:00,0.53005,0.53065,0.53005,0.53065,40000000.0
2009-01-27 22:11:00,0.53065,0.53085,0.53045,0.53075,23800000.0
2009-01-27 22:12:00,0.5306,0.5306,0.5306,0.5306,7400000.0
2009-01-27 22:13:00,0.53065,0.53075,0.53065,0.53075,2000000.0
2009-01-27 22:14:00,0.53075,0.53075,0.5304,0.53055,57800000.0
2009-01-27 22:15:00,0.53055,0.53075,0.53045,0.5306,46400000.0
2009-01-27 22:16:00,0.5306,0.53075,0.5306,0.5306,8600000.0
2009-01-27 22:17:00,0.5305,0.5305,0.5305,0.5305,6400000.0
2009-01-27 22:18:00,0.53027,0.53053,0.53014,0.53039,17200000.0
2009-01-27 22:19:00,0.53008,0.53025,0.52995,0.53025,47600000.0
2009-01-27 22:20:00,0.5305,0.5305,0.5305,0.5305,6400000.0
2009-01-27 22:21:00,0.53031,0.53057,0.53016,0.53038,22400000.0
2009-01-27 22:22:00,0.53039,0.53048,0.53024,0.53024,58200000.0
2009-01-27 22:23:00,0.53065,0.5308,0.53065,0.5308,4000000.0
2009-01-27 22:24:00,0.53095,0.5312,0.5307,0.5312,40600000.0
2009-01-27 22:25:00,0.53115,0.53115,0.53085,0.5309,16600000.0
2009-01-27 22:26:00,0.53095,0.53145,0.53095,0.53135,43200000.0
2009-01-27 22:27:00,0.53145,0.53145,0.53085,0.53115,27000000.0
2009-01-27 22:28:00,0.53115,0.5316,0.531,0.5316,32800000.0
2009-01-27 22:29:00,0.5315,0.5325,0.53145,0.5318,97400000.0
2009-01-27 22:30:00,0.5319,0.5319,0.5314,0.53165,26400000.0
2009-01-27 22:31:00,0.53165,0.53165,0.5308,0.53125,120600000.0
2009-01-27 22:32:00,0.53125,0.53125,0.53085,0.53085,19000000.0
2009-01-27 22:33:00,0.53046,0.5308,0.53046,0.5308,27000000.0
2009-01-27 22:34:00,0.53085,0.5311,0.5303,0.5308,26800000.0
2009-01-27 22:35:00,0.53105,0.5313,0.53035,0.5304,66600000.0
2009-01-27 22:36:00,0.53055,0.53055,0.53055,0.53055,7800000.0
2009-01-27 22:37:00,0.53095,0.53095,0.53035,0.53035,9800000.0
2009-01-27 22:38:00,0.53045,0.53045,0.5301,0.53015,50200000.0
2009-01-27 22:39:00,0.5301,0.5312,0.5295,0.53055,103600000.0
2009-01-27 22:40:00,0.5302,0.53055,0.5302,0.53055,50400000.0
2009-01-27 22:41:00,0.53055,0.53055,0.5304,0.5304,16000000.0
2009-01-27 22:42:00,0.5304,0.5307,0.5304,0.53055,29600000.0
2009-01-27 22:43:00,0.5305,0.5305,0.5305,0.5305,6400000.0
2009-01-27 22:44:00,0.5305,0.5305,0.5304,0.5304,7400000.0
2009-01-27 22:45:00,0.53035,0.53035,0.53035,0.53035,12800000.0
2009-01-27 22:46:00,0.53035,0.53035,0.53016,0.5302,8000000.0
2009-01-27 22:47:00,0.5304,0.5304,0.5304,0.5304,3200000.0
2009-01-27 22:48:00,0.5304,0.5305,0.5304,0.5304,25800000.0
2009-01-27 22:49:00,0.52975,0.52985,0.52973,0.52985,11000000.0
2009-01-27 22:50:00,0.52991,0.53048,0.5299,0.53034,20600000.0
2009-01-27 22:51:00,0.5302,0.53035,0.52995,0.53035,30400000.0
2009-01-27 22:52:00,0.5302,0.5302,0.5302,0.5302,1000000.0
2009-01-27 22:53:00,0.5304,0.5304,0.53035,0.53035,2000000.0
2009-01-27 22:54:00,0.5302,0.5302,0.5302,0.5302,1000000.0
2009-01-27 22:55:00,0.5299,0.53001,0.52972,0.52972,38400000.0
2009-01-27 22:56:00,0.5302,0.53035,0.5301,0.53035,6000000.0
2009-01-27 22:57:00,0.53025,0.53045,0.5302,0.5302,9800000.0
2009-01-27 22:58:00,0.5303,0.5304,0.53025,0.5304,16000000.0
2009-01-27 22:59:00,0.5305,0.53055,0.53,0.53,16000000.0
2009-01-27 23:00:00,0.53035,0.53055,0.53035,0.5305,8000000.0
2009-01-27 23:01:00,0.53045,0.53045,0.53,0.5301,6200000.0
2009-01-27 23:02:00,0.53005,0.5301,0.53005,0.5301,5600000.0
2009-01-27 23:03:00,0.5301,0.5301,0.53005,0.5301,9200000.0
2009-01-27 23:04:00,0.5301,0.5301,0.5301,0.5301,4800000.0
2009-01-27 23:05:00,0.5301,0.5301,0.5301,0.5301,1600000.0
2009-01-27 23:06:00,0.5301,0.5301,0.5301,0.5301,1600000.0
2009-01-27 23:07:00,0.5301,0.5301,0.5301,0.5301,1600000.0
2009-01-27 23:08:00,0.5301,0.5301,0.53,0.53,3200000.0
2009-01-27 23:09:00,0.53,0.53,0.53,0.53,3200000.0
2009-01-27 23:10:00,0.53,0.5303,0.53,0.5301,11400000.0
2009-01-27 23:11:00,0.52969,0.52989,0.52944,0.52944,37200000.0
2009-01-27 23:12:00,0.5301,0.5301,0.53,0.53,9600000.0
2009-01-27 23:13:00,0.53,0.53,0.5292,0.52985,20200000.0
2009-01-27 23:14:00,0.5298,0.52995,0.52915,0.5296,20400000.0
2009-01-27 23:15:00,0.5296,0.5299,0.5294,0.5296,64400000.0
2009-01-27 23:16:00,0.5296,0.5299,0.5295,0.5299,28800000.0
2009-01-27 23:17:00,0.5299,0.5299,0.52945,0.5296,22400000.0
2009-01-27 23:18:00,0.5297,0.5301,0.5296,0.5296,16800000.0
2009-01-27 23:19:00,0.5297,0.52975,0.5297,0.52975,13800000.0
2009-01-27 23:20:00,0.5298,0.5298,0.5297,0.5297,8200000.0
2009-01-27 23:21:00,0.52925,0.52935,0.52916,0.52916,10000000.0
2009-01-27 23:22:00,0.5297,0.5297,0.5293,0.52955,30800000.0
2009-01-27 23:23:00,0.52965,0.52965,0.5295,0.5295,5600000.0
2009-01-27 23:24:00,0.52925,0.52925,0.5289,0.52893,36000000.0
2009-01-27 23:25:00,0.52945,0.52965,0.52945,0.5295,21200000.0
2009-01-27 23:26:00,0.5295,0.5295,0.529,0.5291,22400000.0
2009-01-27 23:27:00,0.5291,0.5291,0.5279,0.5282,132400000.0
2009-01-27 23:28:00,0.52805,0.52815,0.5275,0.5277,61400000.0
2009-01-27 23:29:00,0.5277,0.52835,0.52755,0.528,30800000.0
2009-01-27 23:30:00,0.52807,0.52819,0.52784,0.52791,15800000.0
2009-01-27 23:31:00,0.528,0.528,0.528,0.528,1600000.0
2009-01-27 23:32:00,0.52763,0.52819,0.52748,0.52776,140200000.0
2009-01-27 23:33:00,0.5281,0.5283,0.5281,0.5283,47200000.0
2009-01-27 23:34:00,0.5283,0.5284,0.5283,0.5284,39200000.0
2009-01-27 23:35:00,0.5284,0.5284,0.52835,0.52835,17200000.0
2009-01-27 23:36:00,0.5285,0.5292,0.5285,0.52865,56200000.0
2009-01-27 23:37:00,0.5289,0.529,0.52845,0.5286,59000000.0
2009-01-27 23:38:00,0.5286,0.52885,0.5285,0.5285,8200000.0
2009-01-27 23:39:00,0.52855,0.5286,0.5285,0.5285,15400000.0
2009-01-27 23:40:00,0.52865,0.5288,0.52865,0.5288,6400000.0
2009-01-27 23:41:00,0.52875,0.52915,0.52855,0.52855,40000000.0
2009-01-27 23:42:00,0.52865,0.5287,0.52865,0.5287,28000000.0
2009-01-27 23:43:00,0.5286,0.5286,0.5286,0.5286,7800000.0
2009-01-27 23:44:00,0.5286,0.5287,0.52845,0.5285,41800000.0
2009-01-27 23:45:00,0.52855,0.5292,0.5285,0.5287,96600000.0
2009-01-27 23:46:00,0.52885,0.52895,0.5286,0.5289,18600000.0
2009-01-27 23:47:00,0.5289,0.5289,0.5289,0.5289,3200000.0
2009-01-27 23:48:00,0.52895,0.52895,0.52885,0.52885,3200000.0
2009-01-27 23:49:00,0.52853,0.52853,0.52839,0.52849,12800000.0
2009-01-27 23:50:00,0.5289,0.5289,0.5289,0.5289,1600000.0
2009-01-27 23:51:00,0.52895,0.52925,0.52895,0.52925,19600000.0
2009-01-27 23:52:00,0.5293,0.5294,0.52915,0.5294,40400000.0
2009-01-27 23:53:00,0.5294,0.5296,0.5294,0.52955,32600000.0
2009-01-27 23:54:00,0.52955,0.5299,0.52945,0.5295,43800000.0
2009-01-27 23:55:00,0.5296,0.5297,0.5294,0.5294,27800000.0
2009-01-27 23:56:00,0.5294,0.5295,0.52915,0.52915,28000000.0
2009-01-27 23:57:00,0.52925,0.52925,0.5292,0.5292,2600000.0
2009-01-27 23:58:00,0.5292,0.5296,0.52835,0.5296,65800000.0
2009-01-27 23:59:00,0.5296,0.5296,0.528,0.5282,24400000.0
2009-01-28 00:00:00,0.52791,0.52911,0.52788,0.52911,62600000.0
2009-01-28 00:01:00,0.52905,0.5295,0.52905,0.5294,9600000.0
2009-01-28 00:02:00,0.5294,0.5294,0.5293,0.52935,5200000.0
2009-01-28 00:03:00,0.52935,0.52965,0.52895,0.52895,8800000.0
2009-01-28 00:04:00,0.5293,0.5296,0.52895,0.5291,11800000.0
2009-01-28 00:05:00,0.5291,0.52935,0.52875,0.52875,15400000.0
2009-01-28 00:06:00,0.5289,0.5291,0.5289,0.5291,9800000.0
2009-01-28 00:07:00,0.52875,0.52909,0.52875,0.52895,12800000.0
2009-01-28 00:08:00,0.52875,0.5291,0.52875,0.5291,3400000.0
2009-01-28 00:09:00,0.5292,0.5292,0.52885,0.5289,10200000.0
2009-01-28 00:10:00,0.52885,0.52885,0.52885,0.52885,6400000.0
2009-01-28 00:11:00,0.52876,0.5288,0.52859,0.5288,12000000.0
2009-01-28 00:12:00,0.52885,0.52915,0.52875,0.52875,18800000.0
2009-01-28 00:13:00,0.5288,0.5288,0.5288,0.5288,2400000.0
2009-01-28 00:14:00,0.5288,0.5288,0.5288,0.5288,7200000.0
2009-01-28 00:15:00,0.5288,0.52935,0.52865,0.5291,25000000.0
2009-01-28 00:16:00,0.5292,0.5297,0.5291,0.52955,80200000.0
2009-01-28 00:17:00,0.52945,0.5295,0.52945,0.5295,5800000.0
2009-01-28 00:18:00,0.5299,0.52995,0.52935,0.5298,92000000.0
2009-01-28 00:19:00,0.52975,0.52975,0.52945,0.5295,137000000.0
2009-01-28 00:20:00,0.52965,0.5297,0.5296,0.5297,37600000.0
2009-01-28 00:21:00,0.52975,0.52975,0.52975,0.52975,3200000.0
2009-01-28 00:22:00,0.52975,0.5298,0.5297,0.5298,54400000.0
2009-01-28 00:23:00,0.5298,0.5298,0.529,0.52915,104000000.0
2009-01-28 00:24:00,0.5292,0.52985,0.5292,0.52955,119200000.0
2009-01-28 00:25:00,0.5295,0.52955,0.529,0.529,92400000.0
2009-01-28 00:26:00,0.52905,0.52905,0.52905,0.52905,2000000.0
2009-01-28 00:27:00,0.52883,0.52903,0.52883,0.52895,30200000.0
2009-01-28 00:28:00,0.5291,0.5291,0.5291,0.5291,1600000.0
2009-01-28 00:29:00,0.5292,0.52935,0.52905,0.52925,84200000.0
2009-01-28 00:30:00,0.5294,0.5294,0.5294,0.5294,1600000.0
2009-01-28 00:31:00,0.5292,0.52947,0.5292,0.52947,11200000.0
2009-01-28 00:32:00,0.52925,0.52945,0.52925,0.5294,70000000.0
2009-01-28 00:33:00,0.5294,0.5294,0.52935,0.52935,41600000.0
2009-01-28 00:34:00,0.52935,0.52965,0.52935,0.5296,223200000.0
2009-01-28 00:35:00,0.5296,0.5296,0.52935,0.52935,46000000.0
2009-01-28 00:36:00,0.5294,0.52955,0.52935,0.5295,43200000.0
2009-01-28 00:37:00,0.5295,0.5299,0.5295,0.52975,45000000.0
2009-01-28 00:38:00,0.52975,0.52975,0.5292,0.5292,134000000.0
2009-01-28 00:39:00,0.5292,0.5295,0.52905,0.52945,85800000.0
2009-01-28 00:40:00,0.52945,0.5295,0.52925,0.5294,26000000.0
2009-01-28 00:41:00,0.5294,0.53005,0.52885,0.52885,32200000.0
2009-01-28 00:42:00,0.5289,0.5294,0.5289,0.5293,19800000.0
2009-01-28 00:43:00,0.5289,0.52905,0.52855,0.52875,32400000.0
2009-01-28 00:44:00,0.5286,0.52885,0.5274,0.5275,86400000.0
2009-01-28 00:45:00,0.52785,0.528,0.52765,0.52765,6000000.0
2009-01-28 00:46:00,0.52725,0.52745,0.52705,0.5272,105000000.0
2009-01-28 00:47:00,0.5271,0.5275,0.5271,0.5275,71200000.0
2009-01-28 00:48:00,0.52775,0.52865,0.52765,0.52825,121000000.0
2009-01-28 00:49:00,0.5282,0.52845,0.5282,0.5284,58400000.0
2009-01-28 00:50:00,0.5284,0.5285,0.5284,0.5285,29200000.0
2009-01-28 00:51:00,0.5288,0.529,0.5288,0.52885,56000000.0
2009-01-28 00:52:00,0.52885,0.52895,0.52835,0.52835,101800000.0
2009-01-28 00:53:00,0.5285,0.5289,0.52815,0.52865,71800000.0
2009-01-28 00:54:00,0.52865,0.52865,0.52815,0.52865,69000000.0
2009-01-28 00:55:00,0.5288,0.5288,0.5282,0.52825,113600000.0
2009-01-28 00:56:00,0.5283,0.5283,0.5283,0.5283,6400000.0
2009-01-28 00:57:00,0.5284,0.5284,0.52825,0.52825,15400000.0
2009-01-28 00:58:00,0.5283,0.5283,0.52825,0.52825,55600000.0
2009-01-28 00:59:00,0.52825,0.52825,0.5275,0.52775,151200000.0
2009-01-28 01:00:00,0.52775,0.5278,0.52685,0.52725,93000000.0
2009-01-28 01:01:00,0.5272,0.52725,0.5268,0.5268,28400000.0
2009-01-28 01:02:00,0.52675,0.52675,0.5261,0.5263,160000000.0
2009-01-28 01:03:00,0.5263,0.5274,0.5263,0.5269,79800000.0
2009-01-28 01:04:00,0.527,0.52755,0.527,0.5275,24200000.0
2009-01-28 01:05:00,0.52775,0.52775,0.5276,0.5276,11800000.0
2009-01-28 01:06:00,0.5276,0.5284,0.5274,0.5283,36400000.0
2009-01-28 01:07:00,0.52825,0.5285,0.52825,0.5285,8400000.0
2009-01-28 01:08:00,0.52865,0.52865,0.52845,0.52845,46800000.0
2009-01-28 01:09:00,0.52845,0.52845,0.5283,0.5283,12800000.0
2009-01-28 01:10:00,0.5283,0.5284,0.5283,0.5284,7400000.0
2009-01-28 01:11:00,0.52825,0.52945,0.52825,0.52945,89400000.0
2009-01-28 01:12:00,0.5296,0.5296,0.52815,0.5285,90800000.0
2009-01-28 01:13:00,0.5287,0.5287,0.5285,0.52855,6400000.0
2009-01-28 01:14:00,0.52855,0.52855,0.52845,0.52845,11800000.0
2009-01-28 01:15:00,0.5285,0.5285,0.5285,0.5285,6400000.0
2009-01-28 01:16:00,0.52875,0.5292,0.52875,0.5292,19800000.0
2009-01-28 01:17:00,0.5291,0.5291,0.52895,0.52895,17600000.0
2009-01-28 01:18:00,0.5288,0.5291,0.5288,0.5291,11400000.0
2009-01-28 01:19:00,0.52895,0.5292,0.52895,0.5292,34200000.0
2009-01-28 01:20:00,0.52885,0.529,0.52885,0.52895,8600000.0
2009-01-28 01:21:00,0.52895,0.52895,0.52865,0.52875,13000000.0
2009-01-28 01:22:00,0.52875,0.5292,0.52855,0.5289,77400000.0
2009-01-28 01:23:00,0.5289,0.529,0.52885,0.529,18200000.0
2009-01-28 01:24:00,0.529,0.52935,0.529,0.5292,84800000.0
2009-01-28 01:25:00,0.52915,0.52915,0.5291,0.5291,7400000.0
2009-01-28 01:26:00,0.529,0.5292,0.529,0.5292,3400000.0
2009-01-28 01:27:00,0.529,0.529,0.529,0.529,2800000.0
2009-01-28 01:28:00,0.529,0.5292,0.52885,0.5292,70400000.0
2009-01-28 01:29:00,0.52915,0.52915,0.52875,0.52885,32200000.0
2009-01-28 01:30:00,0.52885,0.52915,0.52885,0.52915,5400000.0
2009-01-28 01:31:00,0.529,0.52915,0.52875,0.5289,46800000.0
2009-01-28 01:32:00,0.52895,0.52905,0.52895,0.52905,14400000.0
2009-01-28 01:33:00,0.52905,0.52905,0.52905,0.52905,6400000.0
2009-01-28 01:34:00,0.52905,0.52905,0.529,0.529,12800000.0
2009-01-28 01:35:00,0.52905,0.52935,0.52905,0.5292,90000000.0
2009-01-28 01:36:00,0.52915,0.5292,0.52865,0.5291,280600000.0
2009-01-28 01:37:00,0.52895,0.52895,0.5285,0.5287,127400000.0
2009-01-28 01:38:00,0.5287,0.529,0.5287,0.529,172600000.0
2009-01-28 01:39:00,0.52885,0.529,0.52855,0.5286,85600000.0
2009-01-28 01:40:00,0.5286,0.5286,0.5286,0.5286,1600000.0
2009-01-28 01:41:00,0.5286,0.5289,0.5285,0.5285,30599999.0
2009-01-28 01:42:00,0.5282,0.52847,0.52816,0.52823,38600000.0
2009-01-28 01:43:00,0.52855,0.5288,0.52845,0.52875,53600000.0
2009-01-28 01:44:00,0.52875,0.52915,0.52875,0.5288,46600000.0
2009-01-28 01:45:00,0.52905,0.5292,0.52865,0.52865,57400000.0
2009-01-28 01:46:00,0.5286,0.52885,0.5286,0.52865,34000000.0
2009-01-28 01:47:00,0.5288,0.5289,0.5288,0.52885,17600000.0
2009-01-28 01:48:00,0.52875,0.52875,0.52875,0.52875,1600000.0
2009-01-28 01:49:00,0.52875,0.52875,0.5286,0.52875,8000000.0
2009-01-28 01:50:00,0.52885,0.52885,0.5286,0.5286,14400000.0
2009-01-28 01:51:00,0.52855,0.5286,0.52855,0.5286,9600000.0
2009-01-28 01:52:00,0.5286,0.5287,0.52855,0.5287,6400000.0
2009-01-28 01:53:00,0.5283,0.52855,0.52815,0.52815,71000000.0
2009-01-28 01:54:00,0.5281,0.52825,0.5281,0.52815,31600000.0
2009-01-28 01:55:00,0.52815,0.52815,0.52815,0.52815,1600000.0
2009-01-28 01:56:00,0.52825,0.52825,0.52815,0.52825,14000000.0
2009-01-28 01:57:00,0.52825,0.5283,0.52815,0.52815,32000000.0
2009-01-28 01:58:00,0.5283,0.5284,0.5283,0.5284,63800000.0
2009-01-28 01:59:00,0.52835,0.52835,0.5281,0.5281,15800000.0
2009-01-28 02:00:00,0.52815,0.52815,0.52785,0.52785,79599999.0
2009-01-28 02:01:00,0.528,0.52815,0.528,0.5281,9200000.0
2009-01-28 02:02:00,0.52825,0.52835,0.5282,0.5283,37200000.0
2009-01-28 02:03:00,0.52845,0.5287,0.5282,0.5287,109000000.0
2009-01-28 02:04:00,0.5287,0.5287,0.5286,0.52865,56800000.0
2009-01-28 02:05:00,0.5287,0.5287,0.5286,0.5286,14400000.0
2009-01-28 02:06:00,0.5286,0.5286,0.5282,0.5282,76600000.0
2009-01-28 02:07:00,0.5282,0.5282,0.5279,0.5279,78000000.0
2009-01-28 02:08:00,0.528,0.5282,0.5279,0.5279,153800000.0
2009-01-28 02:09:00,0.52795,0.52805,0.52795,0.528,57400000.0
2009-01-28 02:10:00,0.52805,0.52825,0.52805,0.5281,50800000.0
2009-01-28 02:11:00,0.5282,0.5284,0.5282,0.5284,75000000.0
2009-01-28 02:12:00,0.5284,0.52855,0.5284,0.5284,16000000.0
2009-01-28 02:13:00,0.52855,0.5288,0.5284,0.5287,27800000.0
2009-01-28 02:14:00,0.5287,0.5287,0.5284,0.52845,23000000.0
2009-01-28 02:15:00,0.52813,0.52832,0.528,0.52814,42200000.0
2009-01-28 02:16:00,0.52865,0.5289,0.5285,0.52865,79200000.0
2009-01-28 02:17:00,0.52865,0.529,0.52865,0.529,87800000.0
2009-01-28 02:18:00,0.52915,0.5293,0.529,0.52905,154200000.0
2009-01-28 02:19:00,0.5292,0.5292,0.529,0.5291,38800000.0
2009-01-28 02:20:00,0.5291,0.5292,0.5287,0.5291,74800000.0
2009-01-28 02:21:00,0.5291,0.5291,0.5289,0.5291,24400000.0
2009-01-28 02:22:00,0.52915,0.52915,0.52915,0.52915,6400000.0
2009-01-28 02:23:00,0.5292,0.5292,0.52915,0.5292,63600000.0
2009-01-28 02:24:00,0.5292,0.5292,0.5292,0.5292,3000000.0
2009-01-28 02:25:00,0.5292,0.53015,0.52915,0.52965,176600000.0
2009-01-28 02:26:00,0.5297,0.5297,0.52945,0.52945,85600000.0
2009-01-28 02:27:00,0.52965,0.52965,0.52945,0.52945,69400000.0
2009-01-28 02:28:00,0.5296,0.5299,0.52895,0.52925,126200000.0
2009-01-28 02:29:00,0.5292,0.5297,0.529,0.529,29400000.0
2009-01-28 02:30:00,0.52915,0.5296,0.52915,0.5296,53000000.0
2009-01-28 02:31:00,0.5295,0.5295,0.5294,0.5294,15600000.0
2009-01-28 02:32:00,0.5292,0.5292,0.5291,0.5291,47800000.0
2009-01-28 02:33:00,0.5291,0.5291,0.5282,0.52845,165000000.0
2009-01-28 02:34:00,0.52825,0.52825,0.5282,0.52825,118600000.0
2009-01-28 02:35:00,0.52825,0.52825,0.5279,0.5279,52400000.0
2009-01-28 02:36:00,0.52795,0.52815,0.52795,0.52815,61200000.0
2009-01-28 02:37:00,0.52815,0.5282,0.52795,0.5282,86200000.0
2009-01-28 02:38:00,0.5282,0.5282,0.5275,0.5275,22600000.0
2009-01-28 02:39:00,0.5279,0.528,0.52745,0.52765,80000000.0
2009-01-28 02:40:00,0.52765,0.5279,0.5274,0.5278,37600000.0
2009-01-28 02:41:00,0.52795,0.528,0.5278,0.5278,24000000.0
2009-01-28 02:42:00,0.52784,0.52784,0.5273,0.52748,27800000.0
2009-01-28 02:43:00,0.52775,0.5278,0.52765,0.5278,19000000.0
2009-01-28 02:44:00,0.5278,0.5278,0.5278,0.5278,6000000.0
2009-01-28 02:45:00,0.52775,0.5278,0.52755,0.52755,23000000.0
2009-01-28 02:46:00,0.52765,0.52795,0.52755,0.52765,62800000.0
2009-01-28 02:47:00,0.52765,0.52765,0.52685,0.527,129200000.0
2009-01-28 02:48:00,0.5272,0.5274,0.5271,0.52725,102400000.0
2009-01-28 02:49:00,0.52725,0.52725,0.52725,0.52725,14400000.0
2009-01-28 02:50:00,0.5272,0.52725,0.527,0.52725,47000000.0
2009-01-28 02:51:00,0.52715,0.52725,0.527,0.52725,93000000.0
2009-01-28 02:52:00,0.52745,0.52745,0.52725,0.52735,26400000.0
2009-01-28 02:53:00,0.52735,0.5277,0.52735,0.52765,104600000.0
2009-01-28 02:54:00,0.5277,0.52775,0.52715,0.5275,96100000.0
2009-01-28 02:55:00,0.5275,0.52755,0.52725,0.52725,164800000.0
2009-01-28 02:56:00,0.52725,0.52765,0.52725,0.52765,74000000.0
2009-01-28 02:57:00,0.52755,0.52755,0.52695,0.52735,49200000.0
2009-01-28 02:58:00,0.5273,0.52733,0.5271,0.52721,26000000.0
2009-01-28 02:59:00,0.52745,0.52745,0.52745,0.52745,4800000.0
2009-01-28 03:00:00,0.52719,0.52728,0.52677,0.52728,120000000.0
2009-01-28 03:01:00,0.52745,0.5275,0.52745,0.52745,38400000.0
2009-01-28 03:02:00,0.5275,0.52755,0.5275,0.52755,6400000.0
2009-01-28 03:03:00,0.52745,0.5275,0.527,0.5271,13000000.0
2009-01-28 03:04:00,0.527,0.527,0.52675,0.5269,36800000.0
2009-01-28 03:05:00,0.52685,0.5271,0.52675,0.527,25000000.0
2009-01-28 03:06:00,0.52695,0.5271,0.5268,0.5268,38400000.0
2009-01-28 03:07:00,0.5268,0.5273,0.5268,0.5273,30000000.0
2009-01-28 03:08:00,0.52705,0.52705,0.52705,0.52705,4800000.0
2009-01-28 03:09:00,0.5271,0.5271,0.5263,0.52665,29400000.0
2009-01-28 03:10:00,0.52675,0.52675,0.52625,0.52635,41600000.0
2009-01-28 03:11:00,0.52635,0.5269,0.5262,0.5269,102400000.0
2009-01-28 03:12:00,0.527,0.52725,0.52655,0.5268,115000001.0
2009-01-28 03:13:00,0.52675,0.5269,0.52655,0.5269,27200000.0
2009-01-28 03:14:00,0.52685,0.527,0.5268,0.5269,21000000.0
2009-01-28 03:15:00,0.527,0.527,0.527,0.527,15000000.0
2009-01-28 03:16:00,0.527,0.5271,0.527,0.5271,38400000.0
2009-01-28 03:17:00,0.52715,0.52715,0.52715,0.52715,6400000.0
2009-01-28 03:18:00,0.5272,0.5273,0.5272,0.5273,15800000.0
2009-01-28 03:19:00,0.5273,0.5273,0.5273,0.5273,3200000.0
2009-01-28 03:20:00,0.5273,0.5273,0.5273,0.5273,4800000.0
2009-01-28 03:21:00,0.52703,0.52723,0.5269,0.5269,167600000.0
2009-01-28 03:22:00,0.52745,0.52745,0.5273,0.52745,20400000.0
2009-01-28 03:23:00,0.5275,0.5275,0.5273,0.52735,14400000.0
2009-01-28 03:24:00,0.5274,0.5275,0.5274,0.5274,41800000.0
2009-01-28 03:25:00,0.5274,0.52745,0.5274,0.5274,13800000.0
2009-01-28 03:26:00,0.5275,0.52795,0.52735,0.5274,73000000.0
2009-01-28 03:27:00,0.5274,0.5274,0.52725,0.52725,95200000.0
2009-01-28 03:28:00,0.52735,0.52765,0.52735,0.52765,27000000.0
2009-01-28 03:29:00,0.52765,0.52775,0.52765,0.5277,29200000.0
2009-01-28 03:30:00,0.5277,0.5277,0.5277,0.5277,27200000.0
2009-01-28 03:31:00,0.52765,0.5277,0.52765,0.5277,15000000.0
2009-01-28 03:32:00,0.52765,0.52765,0.5273,0.52765,74200000.0
2009-01-28 03:33:00,0.52765,0.52765,0.52765,0.52765,29400000.0
2009-01-28 03:34:00,0.52765,0.52765,0.5272,0.5272,77000000.0
2009-01-28 03:35:00,0.5272,0.5275,0.5272,0.5275,46600000.0
2009-01-28 03:36:00,0.52765,0.52775,0.52765,0.52775,20600000.0
2009-01-28 03:37:00,0.5277,0.5279,0.52755,0.52775,58600000.0
2009-01-28 03:38:00,0.5278,0.52795,0.52775,0.5278,55400000.0
2009-01-28 03:39:00,0.5278,0.5278,0.52775,0.5278,13600000.0
2009-01-28 03:40:00,0.5278,0.5278,0.5278,0.5278,12600000.0
2009-01-28 03:41:00,0.52757,0.52783,0.52731,0.5276,71000000.0
2009-01-28 03:42:00,0.52736,0.52777,0.52736,0.52745,30600000.0
2009-01-28 03:43:00,0.52795,0.52795,0.5278,0.5278,10800000.0
2009-01-28 03:44:00,0.52785,0.5279,0.52785,0.5279,12400000.0
2009-01-28 03:45:00,0.5279,0.5279,0.5279,0.5279,1000000.0
2009-01-28 03:46:00,0.5279,0.5279,0.5278,0.5278,29200000.0
2009-01-28 03:47:00,0.52795,0.5283,0.52795,0.52825,35200000.0
2009-01-28 03:48:00,0.52825,0.52825,0.5277,0.5281,32600000.0
2009-01-28 03:49:00,0.52825,0.52825,0.52815,0.5282,46399999.0
2009-01-28 03:50:00,0.5282,0.5282,0.52805,0.5281,18600000.0
2009-01-28 03:51:00,0.52781,0.52781,0.52772,0.52772,3400000.0
2009-01-28 03:52:00,0.52795,0.5284,0.5278,0.5282,39800000.0
2009-01-28 03:53:00,0.52855,0.52865,0.52855,0.52865,10600000.0
2009-01-28 03:54:00,0.52817,0.52855,0.52817,0.5284,16000000.0
2009-01-28 03:55:00,0.5287,0.52905,0.52855,0.52905,8800000.0
2009-01-28 03:56:00,0.5292,0.52925,0.5292,0.52925,11400000.0
2009-01-28 03:57:00,0.52945,0.53025,0.52935,0.52935,60000000.0
2009-01-28 03:58:00,0.52945,0.52945,0.5293,0.5293,4000000.0
2009-01-28 03:59:00,0.5292,0.53,0.52885,0.5293,41000000.0
2009-01-28 04:00:00,0.52945,0.52945,0.5292,0.5292,4000000.0
2009-01-28 04:01:00,0.52915,0.53,0.52915,0.53,17800000.0
2009-01-28 04:02:00,0.53015,0.53015,0.52945,0.52945,61200000.0
2009-01-28 04:03:00,0.5295,0.5295,0.52925,0.52945,58600000.0
2009-01-28 04:04:00,0.52945,0.52945,0.52945,0.52945,18800000.0
2009-01-28 04:05:00,0.52945,0.52945,0.5292,0.52945,155600000.0
2009-01-28 04:06:00,0.52945,0.52955,0.52945,0.52955,73200000.0
2009-01-28 04:07:00,0.52965,0.5297,0.52935,0.52945,113200000.0
2009-01-28 04:08:00,0.5296,0.5297,0.52945,0.52965,23800000.0
2009-01-28 04:09:00,0.52985,0.53,0.52875,0.5291,69000000.0
2009-01-28 04:10:00,0.5291,0.52925,0.5289,0.52925,16400000.0
2009-01-28 04:11:00,0.52925,0.52925,0.5292,0.5292,5000000.0
2009-01-28 04:12:00,0.5292,0.5292,0.5291,0.5291,39800000.0
2009-01-28 04:13:00,0.52915,0.52915,0.5281,0.52885,103600001.0
2009-01-28 04:14:00,0.5289,0.5289,0.52775,0.528,129600000.0
2009-01-28 04:15:00,0.52815,0.529,0.52815,0.529,66800000.0
2009-01-28 04:16:00,0.529,0.529,0.52845,0.52865,49200000.0
2009-01-28 04:17:00,0.52865,0.5287,0.52855,0.5287,16800000.0
2009-01-28 04:18:00,0.5287,0.5289,0.5287,0.5289,16800000.0
2009-01-28 04:19:00,0.52895,0.52895,0.52895,0.52895,4400000.0
2009-01-28 04:20:00,0.529,0.529,0.529,0.529,6000000.0
2009-01-28 04:21:00,0.52895,0.529,0.52895,0.529,12000000.0
2009-01-28 04:22:00,0.52895,0.52895,0.52885,0.52885,17600000.0
2009-01-28 04:23:00,0.5289,0.5289,0.52855,0.52855,55200000.0
2009-01-28 04:24:00,0.52855,0.52895,0.52855,0.52895,41600000.0
2009-01-28 04:25:00,0.52885,0.52885,0.52855,0.52855,53600000.0
2009-01-28 04:26:00,0.52855,0.5287,0.52855,0.52865,19000000.0
2009-01-28 04:27:00,0.5286,0.52875,0.5286,0.5287,26800000.0
2009-01-28 04:28:00,0.52875,0.5288,0.52875,0.5288,10000000.0
2009-01-28 04:29:00,0.52885,0.52945,0.5288,0.5292,86800000.0
2009-01-28 04:30:00,0.5292,0.5292,0.5292,0.5292,12600000.0
2009-01-28 04:31:00,0.52925,0.5295,0.5292,0.5295,53000000.0
2009-01-28 04:32:00,0.52945,0.52995,0.52935,0.52995,71600000.0
2009-01-28 04:33:00,0.52985,0.52985,0.52985,0.52985,1400000.0
2009-01-28 04:34:00,0.52985,0.5304,0.5293,0.5295,77800000.0
2009-01-28 04:35:00,0.5295,0.5295,0.52925,0.52925,115000000.0
2009-01-28 04:36:00,0.5294,0.52955,0.529,0.5294,112800000.0
2009-01-28 04:37:00,0.5294,0.52955,0.52925,0.52925,4000000.0
2009-01-28 04:38:00,0.52945,0.5295,0.52945,0.5295,4400000.0
2009-01-28 04:39:00,0.52945,0.52945,0.529,0.529,14200000.0
2009-01-28 04:40:00,0.529,0.5291,0.5281,0.5288,25600000.0
2009-01-28 04:41:00,0.5288,0.5291,0.5288,0.5291,13800000.0
2009-01-28 04:42:00,0.5291,0.5293,0.5291,0.5293,14000000.0
2009-01-28 04:43:00,0.5293,0.5293,0.5292,0.5292,8800000.0
2009-01-28 04:44:00,0.5292,0.5292,0.5287,0.5291,14600000.0
2009-01-28 04:45:00,0.529,0.529,0.52785,0.5283,70000000.0
2009-01-28 04:46:00,0.52845,0.52845,0.52845,0.52845,8800000.0
2009-01-28 04:47:00,0.52845,0.52845,0.52845,0.52845,4400000.0
2009-01-28 04:48:00,0.52845,0.52895,0.52845,0.52895,69000000.0
2009-01-28 04:49:00,0.52885,0.52885,0.52885,0.52885,6400000.0
2009-01-28 04:50:00,0.52867,0.52886,0.52848,0.52871,33400000.0
2009-01-28 04:51:00,0.52885,0.52885,0.52885,0.52885,5000000.0
2009-01-28 04:52:00,0.529,0.5292,0.52895,0.5292,6000000.0
2009-01-28 04:53:00,0.52915,0.5297,0.52915,0.5297,24200000.0
2009-01-28 04:54:00,0.52975,0.52975,0.52915,0.5292,89200000.0
2009-01-28 04:55:00,0.5292,0.5295,0.5291,0.5293,106800001.0
2009-01-28 04:56:00,0.5293,0.5293,0.5292,0.5292,6400000.0
2009-01-28 04:57:00,0.5292,0.5296,0.5292,0.5296,14800000.0
2009-01-28 04:58:00,0.5296,0.5296,0.5296,0.5296,12800000.0
2009-01-28 04:59:00,0.52924,0.52939,0.52879,0.52879,19400000.0
2009-01-28 05:00:00,0.5296,0.5296,0.5293,0.5293,23200000.0
2009-01-28 05:01:00,0.5293,0.5293,0.52905,0.52915,18800000.0
2009-01-28 05:02:00,0.52925,0.52955,0.52905,0.52905,32800000.0
2009-01-28 05:03:00,0.52905,0.5292,0.52905,0.52915,10600000.0
2009-01-28 05:04:00,0.529,0.5292,0.529,0.52915,23400000.0
2009-01-28 05:05:00,0.5292,0.5292,0.529,0.529,32800000.0
2009-01-28 05:06:00,0.529,0.529,0.5289,0.5289,2000000.0
2009-01-28 05:07:00,0.5288,0.52905,0.5288,0.5289,15000000.0
2009-01-28 05:08:00,0.52895,0.529,0.5288,0.5288,17800000.0
2009-01-28 05:09:00,0.5288,0.52885,0.5288,0.5288,14800000.0
2009-01-28 05:10:00,0.52875,0.52875,0.5286,0.5286,26200000.0
2009-01-28 05:11:00,0.5286,0.5286,0.5286,0.5286,3000000.0
2009-01-28 05:12:00,0.52875,0.52875,0.5286,0.5286,18800000.0
2009-01-28 05:13:00,0.5287,0.5287,0.5287,0.5287,1600000.0
2009-01-28 05:14:00,0.5286,0.5286,0.52825,0.5283,40600000.0
2009-01-28 05:15:00,0.5283,0.5291,0.5283,0.5291,24000000.0
2009-01-28 05:16:00,0.52905,0.5291,0.52905,0.5291,5600000.0
2009-01-28 05:17:00,0.5291,0.52915,0.5291,0.52915,11200000.0
2009-01-28 05:18:00,0.52867,0.5288,0.52837,0.52858,15400000.0
2009-01-28 05:19:00,0.5293,0.52955,0.5293,0.52955,19600000.0
2009-01-28 05:20:00,0.52955,0.52975,0.52955,0.5296,21000000.0
2009-01-28 05:21:00,0.52965,0.52965,0.52895,0.5293,128200000.0
2009-01-28 05:22:00,0.5294,0.5294,0.5288,0.5288,58400000.0
2009-01-28 05:23:00,0.529,0.52935,0.529,0.52935,18600000.0
2009-01-28 05:24:00,0.5294,0.5295,0.52875,0.5289,40600000.0
2009-01-28 05:25:00,0.52915,0.52935,0.52915,0.52935,12000000.0
2009-01-28 05:26:00,0.5293,0.5293,0.5288,0.5292,32000000.0
2009-01-28 05:27:00,0.5292,0.52935,0.52905,0.52935,29600000.0
2009-01-28 05:28:00,0.5295,0.5295,0.5292,0.5292,8000000.0
2009-01-28 05:29:00,0.5293,0.5295,0.5291,0.5295,13000000.0
2009-01-28 05:30:00,0.52945,0.52945,0.5293,0.5293,10800000.0
2009-01-28 05:31:00,0.5293,0.52945,0.5293,0.52935,18000000.0
2009-01-28 05:32:00,0.52945,0.52965,0.5293,0.5293,39400000.0
2009-01-28 05:33:00,0.5295,0.5299,0.5292,0.5292,32800000.0
2009-01-28 05:34:00,0.52925,0.5299,0.52925,0.52975,23800000.0
2009-01-28 05:35:00,0.52975,0.52975,0.5293,0.52955,23800000.0
2009-01-28 05:36:00,0.52955,0.5298,0.52925,0.5297,103200000.0
2009-01-28 05:37:00,0.5297,0.5299,0.52945,0.5299,92400000.0
2009-01-28 05:38:00,0.53015,0.53065,0.53,0.53065,46800000.0
2009-01-28 05:39:00,0.53065,0.5308,0.5299,0.53,73600000.0
2009-01-28 05:40:00,0.52995,0.53015,0.5297,0.5297,47800000.0
2009-01-28 05:41:00,0.5299,0.5299,0.5299,0.5299,1000000.0
2009-01-28 05:42:00,0.52975,0.52975,0.52975,0.52975,5400000.0
2009-01-28 05:43:00,0.52975,0.5299,0.52975,0.5299,9400000.0
2009-01-28 05:44:00,0.53,0.53,0.52955,0.52975,47200000.0
2009-01-28 05:45:00,0.52975,0.53,0.52935,0.52985,85600000.0
2009-01-28 05:46:00,0.52955,0.52955,0.52935,0.52935,22200000.0
2009-01-28 05:47:00,0.5293,0.5299,0.52915,0.5299,114400001.0
2009-01-28 05:48:00,0.5299,0.53015,0.5299,0.53015,14800000.0
2009-01-28 05:49:00,0.53,0.53005,0.53,0.53005,4000000.0
2009-01-28 05:50:00,0.52995,0.52995,0.52995,0.52995,6400000.0
2009-01-28 05:51:00,0.52961,0.5299,0.52949,0.52955,56000000.0
2009-01-28 05:52:00,0.52995,0.53015,0.52995,0.53015,6000000.0
2009-01-28 05:53:00,0.53,0.53005,0.53,0.53005,16800000.0
2009-01-28 05:54:00,0.53015,0.53015,0.53015,0.53015,1000000.0
2009-01-28 05:55:00,0.53,0.53,0.53,0.53,3000000.0
2009-01-28 05:56:00,0.53,0.53,0.5297,0.5297,11600000.0
2009-01-28 05:57:00,0.52965,0.52965,0.5292,0.5295,26600000.0
2009-01-28 05:58:00,0.52965,0.5297,0.52955,0.52955,35200000.0
2009-01-28 05:59:00,0.52945,0.52945,0.52945,0.52945,6400000.0
2009-01-28 06:00:00,0.52945,0.52965,0.52945,0.52955,9800000.0
2009-01-28 06:01:00,0.52955,0.5297,0.5292,0.5297,14200000.0
2009-01-28 06:02:00,0.52985,0.53,0.52965,0.53,8800000.0
2009-01-28 06:03:00,0.53,0.53,0.52945,0.52945,37200000.0
2009-01-28 06:04:00,0.52945,0.52945,0.52945,0.52945,6000000.0
2009-01-28 06:05:00,0.52955,0.52977,0.5294,0.52972,18800000.0
2009-01-28 06:06:00,0.52945,0.52945,0.5292,0.5292,17200000.0
2009-01-28 06:07:00,0.5291,0.5291,0.5291,0.5291,6400000.0
2009-01-28 06:08:00,0.529,0.52931,0.529,0.52905,59999999.0
2009-01-28 06:09:00,0.52905,0.52926,0.52894,0.52904,57399999.0
2009-01-28 06:10:00,0.5291,0.52935,0.5291,0.52935,7400000.0
2009-01-28 06:11:00,0.52935,0.52935,0.5292,0.5292,6400000.0
2009-01-28 06:12:00,0.529,0.5292,0.529,0.5292,144000000.0
2009-01-28 06:13:00,0.529,0.529,0.529,0.529,9400000.0
2009-01-28 06:14:00,0.52915,0.5292,0.52905,0.52905,6400000.0
2009-01-28 06:15:00,0.529,0.529,0.529,0.529,3000000.0
2009-01-28 06:16:00,0.529,0.52965,0.529,0.5291,17000000.0
2009-01-28 06:17:00,0.5292,0.5292,0.5291,0.5292,5000000.0
2009-01-28 06:18:00,0.529,0.529,0.529,0.529,3600000.0
2009-01-28 06:19:00,0.5291,0.5292,0.5291,0.5292,7000000.0
2009-01-28 06:20:00,0.5291,0.5291,0.5291,0.5291,3000000.0
2009-01-28 06:21:00,0.5291,0.52924,0.52889,0.52889,15800000.0
2009-01-28 06:22:00,0.5291,0.52925,0.5291,0.52925,4000000.0
2009-01-28 06:23:00,0.52965,0.5303,0.5291,0.5303,28200000.0
2009-01-28 06:24:00,0.52995,0.53025,0.52975,0.52975,19800000.0
2009-01-28 06:25:00,0.52955,0.52955,0.52945,0.52945,10200000.0
2009-01-28 06:26:00,0.52945,0.52945,0.52945,0.52945,12000000.0
2009-01-28 06:27:00,0.52945,0.52945,0.52945,0.52945,5000000.0
2009-01-28 06:28:00,0.52945,0.5295,0.52945,0.5295,23800000.0
2009-01-28 06:29:00,0.52945,0.52945,0.52945,0.52945,7600000.0
2009-01-28 06:30:00,0.52945,0.52945,0.52945,0.52945,14000000.0
2009-01-28 06:31:00,0.52955,0.5302,0.52955,0.5302,45800000.0
2009-01-28 06:32:00,0.53035,0.5304,0.53035,0.53035,13200000.0
2009-01-28 06:33:00,0.5303,0.53035,0.53025,0.53035,21200000.0
2009-01-28 06:34:00,0.53025,0.5305,0.53025,0.53045,49200000.0
2009-01-28 06:35:00,0.5305,0.5305,0.5304,0.53045,14800000.0
2009-01-28 06:36:00,0.53045,0.53045,0.53035,0.53045,29200001.0
2009-01-28 06:37:00,0.53045,0.5305,0.5304,0.5305,7400000.0
2009-01-28 06:38:00,0.5305,0.5305,0.53035,0.53035,10000000.0
2009-01-28 06:39:00,0.5304,0.5304,0.5302,0.53025,43600001.0
2009-01-28 06:40:00,0.52975,0.52975,0.52975,0.52975,6400000.0
2009-01-28 06:41:00,0.5302,0.5302,0.53,0.5301,49000000.0
2009-01-28 06:42:00,0.5301,0.53015,0.5301,0.5301,5400000.0
2009-01-28 06:43:00,0.53,0.53,0.53,0.53,6400000.0
2009-01-28 06:44:00,0.53,0.53,0.53,0.53,6400000.0
2009-01-28 06:45:00,0.52985,0.52995,0.52985,0.52995,28600001.0
2009-01-28 06:46:00,0.52985,0.52995,0.52985,0.52995,12600000.0
2009-01-28 06:47:00,0.52969,0.52996,0.52955,0.52982,27600000.0
2009-01-28 06:48:00,0.5299,0.53,0.5299,0.5299,13400000.0
2009-01-28 06:49:00,0.52995,0.5301,0.5298,0.5298,50400000.0
2009-01-28 06:50:00,0.5298,0.5299,0.52975,0.5299,145400000.0
2009-01-28 06:51:00,0.5298,0.53005,0.5298,0.52985,38800000.0
2009-01-28 06:52:00,0.5299,0.53,0.52985,0.53,14000000.0
2009-01-28 06:53:00,0.52968,0.52996,0.52942,0.52984,33800000.0
2009-01-28 06:54:00,0.52985,0.52985,0.52944,0.52946,21200000.0
2009-01-28 06:55:00,0.53,0.53,0.5298,0.5299,27600000.0
2009-01-28 06:56:00,0.5299,0.5299,0.5297,0.52975,32600000.0
2009-01-28 06:57:00,0.5298,0.52985,0.5297,0.5297,36000000.0
2009-01-28 06:58:00,0.52975,0.53,0.52975,0.53,26800000.0
2009-01-28 06:59:00,0.53,0.5302,0.5299,0.5301,27800000.0
2009-01-28 07:00:00,0.53,0.53,0.52925,0.5297,91400000.0
2009-01-28 07:01:00,0.5297,0.52985,0.5297,0.52985,18200000.0
2009-01-28 07:02:00,0.5298,0.5298,0.52975,0.5298,18200000.0
2009-01-28 07:03:00,0.52975,0.52975,0.52945,0.52955,55400000.0
2009-01-28 07:04:00,0.52938,0.52974,0.52938,0.52971,12800000.0
2009-01-28 07:05:00,0.5297,0.52975,0.52955,0.5297,63400001.0
2009-01-28 07:06:00,0.52965,0.52965,0.52935,0.5294,66199999.0
2009-01-28 07:07:00,0.5294,0.5294,0.52925,0.52925,31400000.0
2009-01-28 07:08:00,0.52915,0.52915,0.529,0.529,18000000.0
2009-01-28 07:09:00,0.529,0.5297,0.529,0.52965,16200000.0
2009-01-28 07:10:00,0.5298,0.5298,0.52975,0.5298,10000000.0
2009-01-28 07:11:00,0.5297,0.5297,0.5297,0.5297,6400000.0
2009-01-28 07:12:00,0.52965,0.5297,0.52965,0.5297,7800000.0
2009-01-28 07:13:00,0.5297,0.5298,0.52965,0.52975,58400000.0
2009-01-28 07:14:00,0.52975,0.52975,0.52975,0.52975,4400000.0
2009-01-28 07:15:00,0.52975,0.52975,0.52975,0.52975,2000000.0
2009-01-28 07:16:00,0.5298,0.52995,0.5298,0.5298,17400000.0
2009-01-28 07:17:00,0.52985,0.5299,0.52985,0.5299,4600000.0
2009-01-28 07:18:00,0.52985,0.52985,0.5298,0.5298,19800000.0
2009-01-28 07:19:00,0.52955,0.52962,0.52934,0.52962,11000000.0
2009-01-28 07:20:00,0.52987,0.53007,0.52961,0.52961,16000000.0
2009-01-28 07:21:00,0.52985,0.5299,0.52985,0.5299,21200000.0
2009-01-28 07:22:00,0.5299,0.53,0.5299,0.53,20200000.0
2009-01-28 07:23:00,0.53,0.53,0.52995,0.52995,25000001.0
2009-01-28 07:24:00,0.53,0.5302,0.53,0.5302,12800000.0
2009-01-28 07:25:00,0.5302,0.53025,0.5302,0.53025,3000000.0
2009-01-28 07:26:00,0.5302,0.5302,0.5302,0.5302,2000000.0
2009-01-28 07:27:00,0.5302,0.5302,0.5301,0.5301,5000000.0
2009-01-28 07:28:00,0.53,0.53,0.52962,0.52962,28200000.0
2009-01-28 07:29:00,0.5298,0.53005,0.52968,0.52968,21800000.0
2009-01-28 07:30:00,0.5301,0.5302,0.5301,0.5302,4000000.0
2009-01-28 07:31:00,0.5301,0.5301,0.5301,0.5301,3000000.0
2009-01-28 07:32:00,0.52983,0.52998,0.52963,0.52976,27400000.0
2009-01-28 07:33:00,0.52974,0.52975,0.5295,0.5295,14600000.0
2009-01-28 07:34:00,0.52937,0.52991,0.52937,0.52987,79400000.0
2009-01-28 07:35:00,0.5301,0.5302,0.5301,0.5302,12400000.0
2009-01-28 07:36:00,0.52981,0.53031,0.52976,0.53,43400000.0
2009-01-28 07:37:00,0.5301,0.5302,0.5301,0.5302,5000000.0
2009-01-28 07:38:00,0.5301,0.5301,0.5301,0.5301,3000000.0
2009-01-28 07:39:00,0.5301,0.53035,0.5301,0.5303,30800000.0
2009-01-28 07:40:00,0.5303,0.5303,0.53025,0.5303,11400000.0
2009-01-28 07:41:00,0.53025,0.53035,0.5302,0.53035,34600000.0
2009-01-28 07:42:00,0.53035,0.53035,0.53035,0.53035,26600000.0
2009-01-28 07:43:00,0.53035,0.53035,0.53035,0.53035,9600000.0
2009-01-28 07:44:00,0.53035,0.53035,0.5302,0.5302,12000000.0
2009-01-28 07:45:00,0.5301,0.5301,0.53005,0.53005,8400000.0
2009-01-28 07:46:00,0.53005,0.53005,0.52995,0.52995,33800000.0
2009-01-28 07:47:00,0.52985,0.5299,0.52985,0.5299,7400000.0
2009-01-28 07:48:00,0.52958,0.52965,0.5295,0.52965,8000000.0
2009-01-28 07:49:00,0.52975,0.53005,0.52975,0.53005,13400000.0
2009-01-28 07:50:00,0.5299,0.53035,0.5299,0.53015,80000000.0
2009-01-28 07:51:00,0.53,0.53,0.53,0.53,6000000.0
2009-01-28 07:52:00,0.53,0.5302,0.53,0.5302,12800000.0
2009-01-28 07:53:00,0.5302,0.5302,0.5302,0.5302,3000000.0
2009-01-28 07:54:00,0.52991,0.5301,0.52972,0.52996,46600000.0
2009-01-28 07:55:00,0.52986,0.53,0.52975,0.52996,17600000.0
2009-01-28 07:56:00,0.53025,0.53025,0.53025,0.53025,12400000.0
2009-01-28 07:57:00,0.53025,0.5303,0.5302,0.5303,13400000.0
2009-01-28 07:58:00,0.53025,0.53025,0.53025,0.53025,1000000.0
2009-01-28 07:59:00,0.5301,0.5301,0.5301,0.5301,7200000.0
2009-01-28 08:00:00,0.53035,0.53035,0.53035,0.53035,6400000.0
2009-01-28 08:01:00,0.53045,0.53045,0.53045,0.53045,4400000.0
2009-01-28 08:02:00,0.52988,0.53019,0.52941,0.52951,47600000.0
2009-01-28 08:03:00,0.53045,0.53045,0.53045,0.53045,12000000.0
2009-01-28 08:04:00,0.53045,0.5307,0.5304,0.53045,42600000.0
2009-01-28 08:05:00,0.53045,0.53045,0.53025,0.53025,22800000.0
2009-01-28 08:06:00,0.53015,0.53029,0.52991,0.53029,10000000.0
2009-01-28 08:07:00,0.53065,0.53065,0.53065,0.53065,2800000.0
2009-01-28 08:08:00,0.53065,0.53065,0.53055,0.53065,16000000.0
2009-01-28 08:09:00,0.53065,0.53065,0.53055,0.53055,20800000.0
2009-01-28 08:10:00,0.5305,0.5305,0.5302,0.5302,20800000.0
2009-01-28 08:11:00,0.5302,0.5302,0.53,0.5301,10800000.0
2009-01-28 08:12:00,0.5301,0.5301,0.53005,0.53005,15200000.0
2009-01-28 08:13:00,0.5301,0.5304,0.52995,0.53035,35200000.0
2009-01-28 08:14:00,0.5304,0.5304,0.5301,0.5303,145200000.0
2009-01-28 08:15:00,0.5303,0.5303,0.5301,0.5301,33000000.0
2009-01-28 08:16:00,0.5301,0.5301,0.52995,0.5301,76400001.0
2009-01-28 08:17:00,0.5302,0.53065,0.5302,0.53065,90200000.0
2009-01-28 08:18:00,0.5307,0.5307,0.5303,0.5303,81800000.0
2009-01-28 08:19:00,0.5303,0.5303,0.53025,0.53025,19200000.0
2009-01-28 08:20:00,0.53025,0.53025,0.53025,0.53025,6000000.0
2009-01-28 08:21:00,0.53016,0.5302,0.52988,0.5301,40200000.0
2009-01-28 08:22:00,0.5303,0.5303,0.53015,0.53015,55000000.0
2009-01-28 08:23:00,0.53025,0.53025,0.53,0.53005,31800000.0
2009-01-28 08:24:00,0.53005,0.5301,0.52995,0.5301,48400000.0
2009-01-28 08:25:00,0.53005,0.5301,0.52985,0.53005,39000000.0
2009-01-28 08:26:00,0.53015,0.5302,0.5301,0.5302,5600000.0
2009-01-28 08:27:00,0.5302,0.5304,0.5302,0.5304,25800000.0
2009-01-28 08:28:00,0.5304,0.5304,0.53005,0.53015,21400000.0
2009-01-28 08:29:00,0.5302,0.53035,0.52995,0.53035,40800000.0
2009-01-28 08:30:00,0.53035,0.53035,0.53035,0.53035,9800000.0
2009-01-28 08:31:00,0.5305,0.5306,0.5305,0.5305,7600000.0
2009-01-28 08:32:00,0.5305,0.5306,0.5305,0.5306,5600000.0
2009-01-28 08:33:00,0.5307,0.5311,0.5306,0.5306,28200000.0
2009-01-28 08:34:00,0.53025,0.5306,0.53015,0.5306,8200000.0
2009-01-28 08:35:00,0.5307,0.5308,0.5306,0.5308,4200000.0
2009-01-28 08:36:00,0.5308,0.53095,0.5308,0.53095,4200000.0
2009-01-28 08:37:00,0.5307,0.5307,0.5307,0.5307,2800000.0
2009-01-28 08:38:00,0.5302,0.5304,0.5302,0.5304,13800000.0
2009-01-28 08:39:00,0.53035,0.5304,0.5302,0.5304,29200000.0
2009-01-28 08:40:00,0.5305,0.5306,0.5305,0.5306,4400000.0
2009-01-28 08:41:00,0.5306,0.53075,0.5306,0.53075,7200000.0
2009-01-28 08:42:00,0.5307,0.5307,0.5305,0.5305,20400000.0
2009-01-28 08:43:00,0.5305,0.5305,0.5305,0.5305,1400000.0
2009-01-28 08:44:00,0.5305,0.5305,0.5305,0.5305,8400000.0
2009-01-28 08:45:00,0.5304,0.5304,0.53015,0.5303,41600001.0
2009-01-28 08:46:00,0.5304,0.5304,0.5304,0.5304,1400000.0
2009-01-28 08:47:00,0.53024,0.53036,0.53003,0.53005,38200000.0
2009-01-28 08:48:00,0.52999,0.53027,0.52989,0.53007,15600000.0
2009-01-28 08:49:00,0.5304,0.5304,0.5304,0.5304,1400000.0
2009-01-28 08:50:00,0.5303,0.5303,0.5303,0.5303,6600000.0
2009-01-28 08:51:00,0.53001,0.53026,0.52962,0.53015,23400000.0
2009-01-28 08:52:00,0.53025,0.5303,0.53025,0.5303,6200000.0
2009-01-28 08:53:00,0.5305,0.5305,0.5302,0.53025,38200000.0
2009-01-28 08:54:00,0.5303,0.5303,0.5303,0.5303,1600000.0
2009-01-28 08:55:00,0.53025,0.5303,0.53025,0.5303,12600000.0
2009-01-28 08:56:00,0.53001,0.53018,0.52993,0.53011,7000000.0
2009-01-28 08:57:00,0.5304,0.53055,0.5303,0.53055,57400000.0
2009-01-28 08:58:00,0.5306,0.53075,0.5306,0.53075,14000000.0
2009-01-28 08:59:00,0.53075,0.531,0.53075,0.5309,111600000.0
2009-01-28 09:00:00,0.53085,0.53085,0.5306,0.5307,45800000.0
2009-01-28 09:01:00,0.5307,0.531,0.5307,0.531,23600000.0
2009-01-28 09:02:00,0.53105,0.5314,0.531,0.531,46800000.0
2009-01-28 09:03:00,0.53115,0.5312,0.5309,0.5309,55200000.0
2009-01-28 09:04:00,0.531,0.53135,0.5308,0.5312,159200001.0
2009-01-28 09:05:00,0.5312,0.53135,0.5311,0.53115,33200000.0
2009-01-28 09:06:00,0.5312,0.5313,0.5309,0.5309,119800000.0
2009-01-28 09:07:00,0.53105,0.53115,0.53105,0.53115,19600000.0
2009-01-28 09:08:00,0.5314,0.5317,0.5311,0.5316,72400000.0
2009-01-28 09:09:00,0.5316,0.5316,0.531,0.5311,109600000.0
2009-01-28 09:10:00,0.5311,0.53115,0.53055,0.53075,102600000.0
2009-01-28 09:11:00,0.53075,0.5309,0.5301,0.53065,94400000.0
2009-01-28 09:12:00,0.53075,0.53075,0.5301,0.5301,58000000.0
2009-01-28 09:13:00,0.53,0.53,0.52905,0.52915,108400001.0
2009-01-28 09:14:00,0.5292,0.5293,0.5286,0.5289,65200000.0
2009-01-28 09:15:00,0.52905,0.5292,0.5288,0.5288,59600000.0
2009-01-28 09:16:00,0.5288,0.529,0.52875,0.5288,41800000.0
2009-01-28 09:17:00,0.5288,0.5288,0.528,0.528,211800000.0
2009-01-28 09:18:00,0.528,0.52815,0.52775,0.52805,175400000.0
2009-01-28 09:19:00,0.52805,0.52825,0.5272,0.5277,88800000.0
2009-01-28 09:20:00,0.5277,0.5277,0.52715,0.5277,113200000.0
2009-01-28 09:21:00,0.52785,0.52845,0.52785,0.5281,89400000.0
2009-01-28 09:22:00,0.5283,0.5283,0.52765,0.5281,77400000.0
2009-01-28 09:23:00,0.5281,0.5282,0.5281,0.5281,42400000.0
2009-01-28 09:24:00,0.5281,0.5283,0.5281,0.5283,21200000.0
2009-01-28 09:25:00,0.5283,0.5283,0.52795,0.5282,76200000.0
2009-01-28 09:26:00,0.5283,0.5291,0.52805,0.52845,25400000.0
2009-01-28 09:27:00,0.52855,0.52885,0.52845,0.52865,67600000.0
2009-01-28 09:28:00,0.52865,0.52865,0.5285,0.52865,10000000.0
2009-01-28 09:29:00,0.52865,0.52865,0.5286,0.5286,17800000.0
2009-01-28 09:30:00,0.5286,0.52865,0.5286,0.5286,27600000.0
2009-01-28 09:31:00,0.52865,0.5287,0.52785,0.5283,124600000.0
2009-01-28 09:32:00,0.5283,0.5285,0.52815,0.5283,103600000.0
2009-01-28 09:33:00,0.5283,0.52835,0.5278,0.52825,43200000.0
2009-01-28 09:34:00,0.52835,0.52855,0.52765,0.5279,44600000.0
2009-01-28 09:35:00,0.52795,0.52795,0.5276,0.5276,32400000.0
2009-01-28 09:36:00,0.5276,0.5277,0.5276,0.5277,15600000.0
2009-01-28 09:37:00,0.5277,0.52785,0.52755,0.52785,89600000.0
2009-01-28 09:38:00,0.52785,0.52785,0.52765,0.52765,7600000.0
2009-01-28 09:39:00,0.52765,0.52775,0.52765,0.52765,23000000.0
2009-01-28 09:40:00,0.52775,0.52865,0.52775,0.52865,27200000.0
2009-01-28 09:41:00,0.52855,0.52865,0.52855,0.52855,51800000.0
2009-01-28 09:42:00,0.52855,0.52875,0.52785,0.52825,71200000.0
2009-01-28 09:43:00,0.52825,0.5288,0.52825,0.5286,29400000.0
2009-01-28 09:44:00,0.5286,0.5287,0.5286,0.5287,20800000.0
2009-01-28 09:45:00,0.5288,0.5288,0.5284,0.5287,53000000.0
2009-01-28 09:46:00,0.5287,0.5288,0.5285,0.5288,24400000.0
2009-01-28 09:47:00,0.5288,0.5288,0.5288,0.5288,9000000.0
2009-01-28 09:48:00,0.52865,0.5288,0.5286,0.5288,43000000.0
2009-01-28 09:49:00,0.529,0.529,0.5285,0.5286,158600000.0
2009-01-28 09:50:00,0.5286,0.52895,0.52845,0.5286,137600000.0
2009-01-28 09:51:00,0.5286,0.52895,0.5285,0.5286,52400000.0
2009-01-28 09:52:00,0.52855,0.5289,0.52855,0.5289,76200000.0
2009-01-28 09:53:00,0.5289,0.5289,0.5289,0.5289,3000000.0
2009-01-28 09:54:00,0.52885,0.5289,0.52885,0.5289,59600000.0
2009-01-28 09:55:00,0.5289,0.52905,0.5289,0.52905,5800000.0
2009-01-28 09:56:00,0.52905,0.5291,0.52905,0.5291,6000000.0
2009-01-28 09:57:00,0.5291,0.5291,0.5291,0.5291,36000000.0
2009-01-28 09:58:00,0.5291,0.5295,0.5291,0.5294,79000000.0
2009-01-28 09:59:00,0.5294,0.52975,0.529,0.5292,91000000.0
2009-01-28 10:00:00,0.52935,0.5295,0.52895,0.5293,89200000.0
2009-01-28 10:01:00,0.5293,0.5298,0.5292,0.5298,63200000.0
2009-01-28 10:02:00,0.53015,0.5308,0.53005,0.53025,136999999.0
2009-01-28 10:03:00,0.5303,0.53055,0.53025,0.53025,63200000.0
2009-01-28 10:04:00,0.53015,0.53015,0.52945,0.52965,80400000.0
2009-01-28 10:05:00,0.5296,0.5296,0.52875,0.529,109400000.0
2009-01-28 10:06:00,0.5291,0.5297,0.52905,0.52915,59600000.0
2009-01-28 10:07:00,0.52925,0.5297,0.52915,0.5296,102800000.0
2009-01-28 10:08:00,0.52955,0.52955,0.52925,0.52925,117800000.0
2009-01-28 10:09:00,0.5293,0.52965,0.5293,0.52965,106400000.0
2009-01-28 10:10:00,0.52965,0.53005,0.52935,0.53005,99200000.0
2009-01-28 10:11:00,0.53005,0.53015,0.5297,0.52985,94000000.0
2009-01-28 10:12:00,0.5299,0.53,0.5297,0.5297,58800000.0
2009-01-28 10:13:00,0.52975,0.53015,0.5297,0.53005,45800000.0
2009-01-28 10:14:00,0.53015,0.53015,0.5297,0.5297,37000000.0
2009-01-28 10:15:00,0.5298,0.5299,0.52965,0.5299,38000000.0
2009-01-28 10:16:00,0.5299,0.5299,0.5297,0.5297,16200000.0
2009-01-28 10:17:00,0.52965,0.52965,0.52865,0.52885,108800000.0
2009-01-28 10:18:00,0.5288,0.5288,0.52825,0.5284,89600000.0
2009-01-28 10:19:00,0.52805,0.5282,0.52795,0.528,113200000.0
2009-01-28 10:20:00,0.52805,0.5281,0.5277,0.52775,214400000.0
2009-01-28 10:21:00,0.5277,0.52835,0.52765,0.52835,100800000.0
2009-01-28 10:22:00,0.5282,0.5284,0.528,0.5281,76200000.0
2009-01-28 10:23:00,0.52805,0.52875,0.52805,0.52825,94800000.0
2009-01-28 10:24:00,0.5282,0.52825,0.52785,0.52805,145400000.0
2009-01-28 10:25:00,0.52805,0.5281,0.5275,0.5277,100400000.0
2009-01-28 10:26:00,0.5276,0.52805,0.52755,0.52805,118600000.0
2009-01-28 10:27:00,0.528,0.52855,0.52795,0.52805,152000000.0
2009-01-28 10:28:00,0.52815,0.5283,0.5278,0.5278,149200000.0
2009-01-28 10:29:00,0.5278,0.52785,0.52745,0.52745,117600000.0
2009-01-28 10:30:00,0.52755,0.52755,0.5272,0.52745,233400001.0
2009-01-28 10:31:00,0.5275,0.5276,0.52735,0.52735,38800000.0
2009-01-28 10:32:00,0.52735,0.52755,0.52735,0.52755,44000000.0
2009-01-28 10:33:00,0.52755,0.52765,0.52755,0.52765,34200000.0
2009-01-28 10:34:00,0.52765,0.5277,0.52755,0.52755,34400000.0
2009-01-28 10:35:00,0.52755,0.5278,0.52755,0.52755,68600000.0
2009-01-28 10:36:00,0.52755,0.52795,0.52755,0.52785,71800000.0
2009-01-28 10:37:00,0.528,0.52805,0.52795,0.52795,51800000.0
2009-01-28 10:38:00,0.52795,0.52875,0.52795,0.5284,72600000.0
2009-01-28 10:39:00,0.52875,0.5293,0.52875,0.529,27600000.0
2009-01-28 10:40:00,0.52905,0.52935,0.5287,0.5287,53400000.0
2009-01-28 10:41:00,0.5287,0.5289,0.5284,0.52865,194600000.0
2009-01-28 10:42:00,0.52865,0.52885,0.52845,0.52845,309200000.0
2009-01-28 10:43:00,0.52855,0.52865,0.52825,0.52825,102200000.0
2009-01-28 10:44:00,0.52825,0.5283,0.528,0.528,139800000.0
2009-01-28 10:45:00,0.52805,0.5281,0.52805,0.52805,22600000.0
2009-01-28 10:46:00,0.5281,0.5282,0.5281,0.5281,67800000.0
2009-01-28 10:47:00,0.5281,0.5283,0.528,0.52825,29400000.0
2009-01-28 10:48:00,0.5283,0.5285,0.52825,0.5285,27400000.0
2009-01-28 10:49:00,0.52845,0.5285,0.5284,0.5285,20200000.0
2009-01-28 10:50:00,0.5285,0.5288,0.52835,0.52875,41200000.0
2009-01-28 10:51:00,0.52875,0.5289,0.52815,0.52825,45800000.0
2009-01-28 10:52:00,0.52835,0.5284,0.52815,0.52825,60400000.0
2009-01-28 10:53:00,0.52835,0.52845,0.5283,0.5284,16400000.0
2009-01-28 10:54:00,0.5284,0.5284,0.52805,0.52805,75400000.0
2009-01-28 10:55:00,0.5281,0.5282,0.52805,0.5281,203600000.0
2009-01-28 10:56:00,0.5281,0.5281,0.52805,0.52805,21800000.0
2009-01-28 10:57:00,0.52805,0.5282,0.52805,0.5282,58600000.0
2009-01-28 10:58:00,0.52815,0.5282,0.52805,0.5282,76600000.0
2009-01-28 10:59:00,0.52825,0.52825,0.52805,0.5281,67000000.0
2009-01-28 11:00:00,0.5282,0.5285,0.52805,0.5283,156600000.0
2009-01-28 11:01:00,0.5283,0.52865,0.52825,0.52845,133800000.0
2009-01-28 11:02:00,0.52845,0.52875,0.52835,0.5286,133200000.0
2009-01-28 11:03:00,0.52865,0.5287,0.5286,0.5286,45200000.0
2009-01-28 11:04:00,0.52855,0.5286,0.52845,0.52845,42600000.0
2009-01-28 11:05:00,0.52845,0.52845,0.5281,0.5281,23800000.0
2009-01-28 11:06:00,0.5281,0.5281,0.5279,0.528,41200000.0
2009-01-28 11:07:00,0.528,0.5286,0.52795,0.5282,94600000.0
2009-01-28 11:08:00,0.52835,0.5287,0.52825,0.5285,181200000.0
2009-01-28 11:09:00,0.5285,0.5287,0.5278,0.5281,183200000.0
2009-01-28 11:10:00,0.5281,0.5285,0.528,0.5282,161400000.0
2009-01-28 11:11:00,0.5282,0.52855,0.5282,0.52825,176200000.0
2009-01-28 11:12:00,0.52835,0.52845,0.52785,0.52795,122400000.0
2009-01-28 11:13:00,0.528,0.52835,0.52795,0.52795,93600000.0
2009-01-28 11:14:00,0.528,0.52825,0.52785,0.52795,251600000.0
2009-01-28 11:15:00,0.52795,0.52795,0.5272,0.5275,149399998.0
2009-01-28 11:16:00,0.5276,0.52775,0.5276,0.52775,33800000.0
2009-01-28 11:17:00,0.52775,0.52775,0.52705,0.52715,71600000.0
2009-01-28 11:18:00,0.52715,0.52725,0.52675,0.52675,71800000.0
2009-01-28 11:19:00,0.5269,0.52755,0.5269,0.52755,88399999.0
2009-01-28 11:20:00,0.52755,0.5276,0.527,0.5276,200200000.0
2009-01-28 11:21:00,0.5276,0.5276,0.52725,0.5273,43200000.0
2009-01-28 11:22:00,0.5272,0.5272,0.5272,0.5272,7800000.0
2009-01-28 11:23:00,0.5272,0.5272,0.5272,0.5272,7800000.0
2009-01-28 11:24:00,0.52735,0.5276,0.527,0.52735,135200000.0
2009-01-28 11:25:00,0.52745,0.52745,0.5273,0.5273,439800007.0
2009-01-28 11:26:00,0.5273,0.5273,0.5272,0.5273,27400000.0
2009-01-28 11:27:00,0.5273,0.5273,0.5273,0.5273,6400000.0
2009-01-28 11:28:00,0.52745,0.5277,0.52715,0.52715,47400000.0
2009-01-28 11:29:00,0.52725,0.52725,0.52685,0.527,52600000.0
2009-01-28 11:30:00,0.5271,0.52725,0.5271,0.52725,39400000.0
2009-01-28 11:31:00,0.52725,0.52745,0.52725,0.5274,109400000.0
2009-01-28 11:32:00,0.52745,0.52765,0.5274,0.5275,254000000.0
2009-01-28 11:33:00,0.52755,0.528,0.5275,0.5279,76600000.0
2009-01-28 11:34:00,0.52785,0.52785,0.5276,0.5277,225000000.0
2009-01-28 11:35:00,0.5277,0.5277,0.52715,0.5275,74800000.0
2009-01-28 11:36:00,0.5275,0.5275,0.5275,0.5275,15000000.0
2009-01-28 11:37:00,0.52765,0.5277,0.5275,0.5275,25400000.0
2009-01-28 11:38:00,0.5275,0.52805,0.5275,0.52785,95200000.0
2009-01-28 11:39:00,0.5278,0.5281,0.5278,0.5279,76200000.0
2009-01-28 11:40:00,0.5279,0.52805,0.5278,0.5278,41400000.0
2009-01-28 11:41:00,0.52785,0.5279,0.52785,0.5279,26800000.0
2009-01-28 11:42:00,0.52785,0.5281,0.52785,0.5281,29800000.0
2009-01-28 11:43:00,0.5281,0.52815,0.52745,0.52745,39400000.0
2009-01-28 11:44:00,0.52755,0.5276,0.52755,0.52755,53600000.0
2009-01-28 11:45:00,0.52755,0.5276,0.5274,0.5274,90800000.0
2009-01-28 11:46:00,0.52735,0.52765,0.52735,0.52765,84400000.0
2009-01-28 11:47:00,0.5277,0.5278,0.52755,0.5276,173600000.0
2009-01-28 11:48:00,0.5276,0.5278,0.52745,0.5276,61200000.0
2009-01-28 11:49:00,0.52765,0.5277,0.5276,0.52765,137400000.0
2009-01-28 11:50:00,0.52765,0.52785,0.52765,0.52775,90200000.0
2009-01-28 11:51:00,0.52795,0.52795,0.5274,0.5275,82600000.0
2009-01-28 11:52:00,0.52755,0.5276,0.5275,0.52755,39200000.0
2009-01-28 11:53:00,0.52755,0.5276,0.52745,0.52745,109800000.0
2009-01-28 11:54:00,0.52745,0.5276,0.52745,0.52755,44000000.0
2009-01-28 11:55:00,0.5276,0.52765,0.5274,0.52765,91800000.0
2009-01-28 11:56:00,0.5277,0.5277,0.52745,0.52755,54200000.0
2009-01-28 11:57:00,0.5275,0.5282,0.5275,0.5279,71200000.0
2009-01-28 11:58:00,0.5279,0.5282,0.52745,0.52755,210200000.0
2009-01-28 11:59:00,0.52755,0.52845,0.52745,0.5281,278200000.0
2009-01-28 12:00:00,0.52825,0.5288,0.52765,0.5282,233600000.0
2009-01-28 12:01:00,0.52825,0.5285,0.5282,0.52845,100800000.0
2009-01-28 12:02:00,0.52845,0.5288,0.528,0.52805,205200002.0
2009-01-28 12:03:00,0.528,0.528,0.528,0.528,5000000.0
2009-01-28 12:04:00,0.52805,0.5284,0.52805,0.52835,39400000.0
2009-01-28 12:05:00,0.52835,0.5286,0.52835,0.5284,85000000.0
2009-01-28 12:06:00,0.52835,0.52845,0.52835,0.52845,167600000.0
2009-01-28 12:07:00,0.52845,0.52845,0.52835,0.52835,46200000.0
2009-01-28 12:08:00,0.52845,0.52895,0.5282,0.5284,321200000.0
2009-01-28 12:09:00,0.52845,0.52845,0.52815,0.52825,138800000.0
2009-01-28 12:10:00,0.52825,0.5283,0.52795,0.52805,111000000.0
2009-01-28 12:11:00,0.52805,0.5282,0.52785,0.52815,72400000.0
2009-01-28 12:12:00,0.52805,0.5281,0.528,0.52805,96400000.0
2009-01-28 12:13:00,0.5281,0.5281,0.5272,0.52805,67900000.0
2009-01-28 12:14:00,0.52805,0.52805,0.52755,0.5276,48000000.0
2009-01-28 12:15:00,0.52755,0.5276,0.52755,0.52755,41400000.0
2009-01-28 12:16:00,0.52755,0.528,0.52755,0.5278,83400000.0
2009-01-28 12:17:00,0.5278,0.52795,0.5271,0.52725,118600000.0
2009-01-28 12:18:00,0.52725,0.52725,0.52665,0.52695,134799999.0
2009-01-28 12:19:00,0.52695,0.52715,0.5263,0.5263,180999999.0
2009-01-28 12:20:00,0.5263,0.5268,0.5263,0.52665,313600000.0
2009-01-28 12:21:00,0.5269,0.527,0.5264,0.5267,44600000.0
2009-01-28 12:22:00,0.5267,0.5272,0.5267,0.5267,221600000.0
2009-01-28 12:23:00,0.5267,0.52725,0.5267,0.52685,235600000.0
2009-01-28 12:24:00,0.52675,0.52675,0.5262,0.52635,259200000.0
2009-01-28 12:25:00,0.52635,0.52665,0.52635,0.5266,43200000.0
2009-01-28 12:26:00,0.5266,0.5266,0.5266,0.5266,7000000.0
2009-01-28 12:27:00,0.5266,0.5266,0.5264,0.5264,20600000.0
2009-01-28 12:28:00,0.5264,0.5264,0.526,0.5262,140400000.0
2009-01-28 12:29:00,0.5262,0.5263,0.5262,0.5263,16000000.0
2009-01-28 12:30:00,0.5263,0.52645,0.5263,0.5264,65200000.0
2009-01-28 12:31:00,0.52645,0.5267,0.52645,0.5265,47200000.0
2009-01-28 12:32:00,0.52645,0.5265,0.52645,0.5265,21200000.0
2009-01-28 12:33:00,0.52645,0.52645,0.52605,0.5261,36200000.0
2009-01-28 12:34:00,0.52565,0.52595,0.52525,0.5258,177000000.0
2009-01-28 12:35:00,0.52595,0.52615,0.5255,0.5258,100200000.0
2009-01-28 12:36:00,0.5258,0.5258,0.5251,0.5253,115200000.0
2009-01-28 12:37:00,0.5254,0.52595,0.5254,0.52555,149600000.0
2009-01-28 12:38:00,0.52545,0.52565,0.52535,0.52555,124400000.0
2009-01-28 12:39:00,0.52555,0.52605,0.52555,0.52575,73200000.0
2009-01-28 12:40:00,0.52585,0.52585,0.5253,0.5256,167400000.0
2009-01-28 12:41:00,0.52565,0.5258,0.52565,0.52565,98200000.0
2009-01-28 12:42:00,0.52565,0.52595,0.52565,0.52585,55400000.0
2009-01-28 12:43:00,0.5258,0.5261,0.5257,0.52595,37200000.0
2009-01-28 12:44:00,0.5261,0.5261,0.52595,0.52605,43200000.0
2009-01-28 12:45:00,0.52605,0.5261,0.52605,0.5261,8000000.0
2009-01-28 12:46:00,0.5261,0.5261,0.52595,0.526,29200000.0
2009-01-28 12:47:00,0.52574,0.52597,0.52561,0.52568,20800000.0
2009-01-28 12:48:00,0.5261,0.52625,0.52605,0.5262,35600000.0
2009-01-28 12:49:00,0.5262,0.5262,0.52605,0.5261,34600000.0
2009-01-28 12:50:00,0.5261,0.5264,0.526,0.52615,72000000.0
2009-01-28 12:51:00,0.5262,0.5262,0.52615,0.5262,28400000.0
2009-01-28 12:52:00,0.5262,0.5262,0.52615,0.52615,2000000.0
2009-01-28 12:53:00,0.52615,0.5269,0.52615,0.5262,75200000.0
2009-01-28 12:54:00,0.5264,0.52685,0.5264,0.52675,48400000.0
2009-01-28 12:55:00,0.52685,0.527,0.52675,0.5268,68800000.0
2009-01-28 12:56:00,0.5268,0.52715,0.5268,0.527,50800000.0
2009-01-28 12:57:00,0.527,0.527,0.5264,0.52665,71200000.0
2009-01-28 12:58:00,0.52665,0.5269,0.52655,0.52675,126600000.0
2009-01-28 12:59:00,0.52675,0.527,0.52675,0.5268,64200000.0
2009-01-28 13:00:00,0.52675,0.5269,0.52675,0.5269,26800000.0
2009-01-28 13:01:00,0.5269,0.52715,0.52675,0.52695,184000000.0
2009-01-28 13:02:00,0.52685,0.52725,0.5267,0.52685,64400000.0
2009-01-28 13:03:00,0.52685,0.527,0.52675,0.52675,77000000.0
2009-01-28 13:04:00,0.52675,0.5269,0.52675,0.5269,11200000.0
2009-01-28 13:05:00,0.5269,0.5272,0.5267,0.52685,168000000.0
2009-01-28 13:06:00,0.52685,0.5271,0.52685,0.52695,153200001.0
2009-01-28 13:07:00,0.52715,0.528,0.527,0.5277,296600000.0
2009-01-28 13:08:00,0.5277,0.5277,0.52705,0.52725,305200000.0
2009-01-28 13:09:00,0.5272,0.5276,0.5272,0.5276,214800000.0
2009-01-28 13:10:00,0.5276,0.528,0.5275,0.5276,113600000.0
2009-01-28 13:11:00,0.52755,0.52785,0.52725,0.52755,124000000.0
2009-01-28 13:12:00,0.52755,0.52765,0.52715,0.5275,109000000.0
2009-01-28 13:13:00,0.5275,0.5278,0.5275,0.5276,67800000.0
2009-01-28 13:14:00,0.52715,0.52755,0.52715,0.5275,38200000.0
2009-01-28 13:15:00,0.52755,0.52755,0.5275,0.52755,34800000.0
2009-01-28 13:16:00,0.5275,0.52755,0.52735,0.52745,41000000.0
2009-01-28 13:17:00,0.52745,0.52765,0.52745,0.52765,24600000.0
2009-01-28 13:18:00,0.52785,0.52785,0.52765,0.52775,7600000.0
2009-01-28 13:19:00,0.52775,0.52775,0.52745,0.52745,17200000.0
2009-01-28 13:20:00,0.52755,0.52773,0.52711,0.52748,15800000.0
2009-01-28 13:21:00,0.52765,0.52765,0.52765,0.52765,7200000.0
2009-01-28 13:22:00,0.52775,0.52775,0.52755,0.52755,7800000.0
2009-01-28 13:23:00,0.52755,0.52755,0.52755,0.52755,6400000.0
2009-01-28 13:24:00,0.52755,0.52755,0.52755,0.52755,1600000.0
2009-01-28 13:25:00,0.52755,0.52755,0.52755,0.52755,3200000.0
2009-01-28 13:26:00,0.52755,0.52755,0.52755,0.52755,1600000.0
2009-01-28 13:27:00,0.52755,0.52755,0.52745,0.52745,3000000.0
2009-01-28 13:28:00,0.52726,0.52766,0.52708,0.52741,48800000.0
2009-01-28 13:29:00,0.52728,0.52751,0.52713,0.52751,37200000.0
2009-01-28 13:30:00,0.52745,0.52755,0.52745,0.52755,4600000.0
2009-01-28 13:31:00,0.52765,0.52775,0.52755,0.52755,18000000.0
2009-01-28 13:32:00,0.5276,0.5276,0.52755,0.5276,10400000.0
2009-01-28 13:33:00,0.5276,0.5276,0.52755,0.52755,29800000.0
2009-01-28 13:34:00,0.5276,0.5278,0.52755,0.52755,32400000.0
2009-01-28 13:35:00,0.5277,0.5284,0.52765,0.52805,56400000.0
2009-01-28 13:36:00,0.52815,0.5282,0.52815,0.5282,4600000.0
2009-01-28 13:37:00,0.5282,0.52825,0.5282,0.5282,8200000.0
2009-01-28 13:38:00,0.5282,0.5283,0.5282,0.5282,18600000.0
2009-01-28 13:39:00,0.5282,0.5289,0.5282,0.5289,60800000.0
2009-01-28 13:40:00,0.529,0.529,0.52865,0.52885,36800000.0
2009-01-28 13:41:00,0.52885,0.52885,0.52885,0.52885,9800000.0
2009-01-28 13:42:00,0.52885,0.52905,0.52865,0.5288,77400000.0
2009-01-28 13:43:00,0.5292,0.5293,0.5287,0.52915,62800000.0
2009-01-28 13:44:00,0.52905,0.52935,0.52905,0.5291,33800000.0
2009-01-28 13:45:00,0.5292,0.5293,0.52915,0.52915,9400000.0
2009-01-28 13:46:00,0.52915,0.5297,0.5291,0.52955,81200000.0
2009-01-28 13:47:00,0.52955,0.52975,0.52945,0.52975,48800000.0
2009-01-28 13:48:00,0.52995,0.53015,0.5295,0.53015,67200000.0
2009-01-28 13:49:00,0.5302,0.53025,0.53005,0.53015,85000000.0
2009-01-28 13:50:00,0.53015,0.5302,0.5299,0.52995,25800000.0
2009-01-28 13:51:00,0.53,0.53,0.5292,0.5292,30000000.0
2009-01-28 13:52:00,0.5293,0.53,0.5293,0.53,99400000.0
2009-01-28 13:53:00,0.53005,0.53005,0.52985,0.5299,35000000.0
2009-01-28 13:54:00,0.5301,0.53015,0.52985,0.53005,32400000.0
2009-01-28 13:55:00,0.52995,0.52995,0.52975,0.5298,52400000.0
2009-01-28 13:56:00,0.5298,0.5301,0.5298,0.53005,24800000.0
2009-01-28 13:57:00,0.53005,0.53035,0.53,0.53035,15400000.0
2009-01-28 13:58:00,0.5303,0.53045,0.53,0.53015,88600000.0
2009-01-28 13:59:00,0.5302,0.53025,0.53015,0.53015,18000000.0
2009-01-28 14:00:00,0.53015,0.53015,0.53005,0.5301,26600000.0
2009-01-28 14:01:00,0.53035,0.5305,0.53005,0.53045,58200000.0
2009-01-28 14:02:00,0.5304,0.5305,0.53015,0.53035,69600000.0
2009-01-28 14:03:00,0.53035,0.53035,0.53005,0.5303,24600000.0
2009-01-28 14:04:00,0.5302,0.5302,0.53005,0.5301,16400000.0
2009-01-28 14:05:00,0.53005,0.5301,0.53005,0.5301,17800000.0
2009-01-28 14:06:00,0.53005,0.5301,0.53005,0.5301,13600000.0
2009-01-28 14:07:00,0.53005,0.53005,0.53005,0.53005,1000000.0
2009-01-28 14:08:00,0.53005,0.53005,0.53005,0.53005,2000000.0
2009-01-28 14:09:00,0.52995,0.53005,0.52995,0.53005,28200000.0
2009-01-28 14:10:00,0.52971,0.5298,0.5296,0.5296,49800000.0
2009-01-28 14:11:00,0.53005,0.53005,0.52995,0.52995,17000000.0
2009-01-28 14:12:00,0.53005,0.53005,0.52955,0.52955,38600000.0
2009-01-28 14:13:00,0.5296,0.5296,0.52915,0.5294,73000000.0
2009-01-28 14:14:00,0.5294,0.5295,0.5294,0.52945,30600000.0
2009-01-28 14:15:00,0.52945,0.52985,0.52925,0.5297,53800000.0
2009-01-28 14:16:00,0.5297,0.5297,0.52905,0.5293,68200000.0
2009-01-28 14:17:00,0.5293,0.52955,0.52925,0.5295,148600000.0
2009-01-28 14:18:00,0.52955,0.52955,0.52935,0.5294,8000000.0
2009-01-28 14:19:00,0.5294,0.5294,0.52905,0.52915,74000000.0
2009-01-28 14:20:00,0.52905,0.5292,0.52905,0.5292,27800000.0
2009-01-28 14:21:00,0.5292,0.5292,0.5292,0.5292,29000000.0
2009-01-28 14:22:00,0.5292,0.52935,0.52915,0.5293,30400000.0
2009-01-28 14:23:00,0.52935,0.52975,0.52935,0.5295,14800000.0
2009-01-28 14:24:00,0.52955,0.52975,0.5294,0.52945,132400001.0
2009-01-28 14:25:00,0.52945,0.52945,0.52925,0.5293,17400000.0
2009-01-28 14:26:00,0.5293,0.5293,0.5291,0.5291,26600000.0
2009-01-28 14:27:00,0.5291,0.52925,0.5291,0.5291,19200000.0
2009-01-28 14:28:00,0.5291,0.52925,0.5291,0.5291,10800000.0
2009-01-28 14:29:00,0.52925,0.52925,0.5291,0.5291,34600000.0
2009-01-28 14:30:00,0.5291,0.52965,0.5291,0.52955,81800000.0
2009-01-28 14:31:00,0.5294,0.52955,0.5294,0.52955,62000000.0
2009-01-28 14:32:00,0.52965,0.52965,0.5296,0.52965,10800000.0
2009-01-28 14:33:00,0.5296,0.5296,0.5296,0.5296,6400000.0
2009-01-28 14:34:00,0.5297,0.5297,0.52965,0.52965,15000000.0
2009-01-28 14:35:00,0.52965,0.5297,0.52965,0.5297,24400000.0
2009-01-28 14:36:00,0.52965,0.52965,0.52965,0.52965,6400000.0
2009-01-28 14:37:00,0.5297,0.52985,0.5295,0.5295,150600000.0
2009-01-28 14:38:00,0.5295,0.5297,0.5295,0.5295,591600000.0
2009-01-28 14:39:00,0.5295,0.5297,0.52945,0.52965,342600000.0
2009-01-28 14:40:00,0.5297,0.53,0.5295,0.53,57400000.0
2009-01-28 14:41:00,0.52985,0.5301,0.5293,0.5293,202000000.0
2009-01-28 14:42:00,0.5293,0.52985,0.5292,0.5296,232400000.0
2009-01-28 14:43:00,0.52925,0.52982,0.52904,0.52922,204800000.0
2009-01-28 14:44:00,0.5296,0.5296,0.5296,0.5296,24000000.0
2009-01-28 14:45:00,0.5296,0.5305,0.5296,0.5305,35000000.0
2009-01-28 14:46:00,0.53055,0.53115,0.53045,0.53065,89800000.0
2009-01-28 14:47:00,0.53065,0.5314,0.53055,0.53115,90800000.0
2009-01-28 14:48:00,0.53115,0.53135,0.5309,0.531,87400000.0
2009-01-28 14:49:00,0.531,0.531,0.5307,0.5307,63400000.0
2009-01-28 14:50:00,0.53065,0.53065,0.5304,0.5305,35200000.0
2009-01-28 14:51:00,0.53055,0.5309,0.5305,0.5309,52800000.0
2009-01-28 14:52:00,0.53095,0.53095,0.53085,0.53085,69800000.0
2009-01-28 14:53:00,0.53085,0.53105,0.53085,0.53095,43200000.0
2009-01-28 14:54:00,0.531,0.53145,0.53095,0.53145,102800000.0
2009-01-28 14:55:00,0.53145,0.53145,0.5309,0.53095,42000000.0
2009-01-28 14:56:00,0.53095,0.5311,0.53085,0.53085,44200000.0
2009-01-28 14:57:00,0.53085,0.53085,0.52965,0.52985,94600000.0
2009-01-28 14:58:00,0.53025,0.53025,0.52955,0.52995,37400000.0
2009-01-28 14:59:00,0.53,0.5301,0.5299,0.5301,21600000.0
2009-01-28 15:00:00,0.5302,0.5302,0.5301,0.53015,28400000.0
2009-01-28 15:01:00,0.5301,0.5301,0.52955,0.52955,107000000.0
2009-01-28 15:02:00,0.52945,0.52995,0.5294,0.5296,319199998.0
2009-01-28 15:03:00,0.5296,0.53,0.5294,0.52955,104399999.0
2009-01-28 15:04:00,0.5296,0.52985,0.52955,0.52985,25400000.0
2009-01-28 15:05:00,0.5299,0.53055,0.52975,0.53,103800000.0
2009-01-28 15:06:00,0.53005,0.53045,0.5295,0.5295,138400000.0
2009-01-28 15:07:00,0.52965,0.53015,0.52965,0.53015,42200000.0
2009-01-28 15:08:00,0.53025,0.53025,0.53025,0.53025,4600000.0
2009-01-28 15:09:00,0.53025,0.5306,0.53025,0.53035,67200000.0
2009-01-28 15:10:00,0.53035,0.53075,0.5303,0.5304,33200000.0
2009-01-28 15:11:00,0.5303,0.53055,0.53005,0.53045,74400000.0
2009-01-28 15:12:00,0.53045,0.53055,0.5301,0.53035,59000000.0
2009-01-28 15:13:00,0.53035,0.53035,0.52965,0.5298,122800000.0
2009-01-28 15:14:00,0.52985,0.52985,0.5295,0.5295,132200000.0
2009-01-28 15:15:00,0.52955,0.53025,0.52945,0.52995,179400000.0
2009-01-28 15:16:00,0.52995,0.53005,0.52995,0.53005,115000000.0
2009-01-28 15:17:00,0.53005,0.53025,0.52995,0.52995,41200000.0
2009-01-28 15:18:00,0.52995,0.52995,0.52995,0.52995,5400000.0
2009-01-28 15:19:00,0.52995,0.52995,0.52995,0.52995,14800000.0
2009-01-28 15:20:00,0.52995,0.531,0.52995,0.53055,156199999.0
2009-01-28 15:21:00,0.5305,0.5313,0.53025,0.53125,133400000.0
2009-01-28 15:22:00,0.53125,0.53125,0.5308,0.53105,126000000.0
2009-01-28 15:23:00,0.53115,0.53155,0.5311,0.5315,157800000.0
2009-01-28 15:24:00,0.53165,0.5317,0.53125,0.5317,77200000.0
2009-01-28 15:25:00,0.5317,0.53195,0.53165,0.53195,69000000.0
2009-01-28 15:26:00,0.53195,0.53195,0.53165,0.53165,111600000.0
2009-01-28 15:27:00,0.53185,0.53195,0.53175,0.53175,28800000.0
2009-01-28 15:28:00,0.53175,0.532,0.53125,0.53165,183400000.0
2009-01-28 15:29:00,0.53175,0.53175,0.5314,0.5314,60400000.0
2009-01-28 15:30:00,0.53145,0.53165,0.53145,0.53155,38800000.0
2009-01-28 15:31:00,0.53155,0.5319,0.53155,0.53175,113400000.0
2009-01-28 15:32:00,0.53175,0.53175,0.53165,0.53165,28400000.0
2009-01-28 15:33:00,0.53165,0.5322,0.5316,0.5316,175799999.0
2009-01-28 15:34:00,0.5316,0.53215,0.53155,0.53215,46000000.0
2009-01-28 15:35:00,0.53215,0.5326,0.53215,0.5322,151600000.0
2009-01-28 15:36:00,0.5322,0.5322,0.53215,0.5322,13000000.0
2009-01-28 15:37:00,0.5322,0.5322,0.53195,0.532,71000000.0
2009-01-28 15:38:00,0.532,0.5322,0.532,0.5321,103800000.0
2009-01-28 15:39:00,0.53215,0.53235,0.53205,0.53225,104600000.0
2009-01-28 15:40:00,0.53225,0.5323,0.53225,0.53225,90600002.0
2009-01-28 15:41:00,0.53225,0.53245,0.53225,0.53235,86600000.0
2009-01-28 15:42:00,0.53245,0.53245,0.53245,0.53245,15000000.0
2009-01-28 15:43:00,0.53245,0.53245,0.53245,0.53245,38000000.0
2009-01-28 15:44:00,0.53245,0.533,0.53235,0.53255,97600000.0
2009-01-28 15:45:00,0.53255,0.53255,0.53245,0.53255,49200000.0
2009-01-28 15:46:00,0.53255,0.53255,0.53245,0.5325,92000000.0
2009-01-28 15:47:00,0.5325,0.5325,0.532,0.532,188000000.0
2009-01-28 15:48:00,0.53215,0.53215,0.53195,0.5321,94200000.0
2009-01-28 15:49:00,0.5321,0.5321,0.5319,0.53205,118600000.0
2009-01-28 15:50:00,0.53205,0.53205,0.53165,0.53195,71400000.0
2009-01-28 15:51:00,0.5319,0.5319,0.53175,0.53175,69200000.0
2009-01-28 15:52:00,0.53175,0.5318,0.53175,0.5318,16800000.0
2009-01-28 15:53:00,0.53145,0.53179,0.5312,0.53138,33000000.0
2009-01-28 15:54:00,0.5317,0.5317,0.5314,0.53145,80000000.0
2009-01-28 15:55:00,0.53145,0.53175,0.53135,0.53175,62400000.0
2009-01-28 15:56:00,0.5318,0.53185,0.53155,0.53155,74600000.0
2009-01-28 15:57:00,0.53155,0.5321,0.53155,0.53195,167600000.0
2009-01-28 15:58:00,0.53195,0.53215,0.53195,0.53215,46000000.0
2009-01-28 15:59:00,0.53215,0.53255,0.53175,0.5318,122800000.0
2009-01-28 16:00:00,0.5318,0.53205,0.53155,0.5318,43400000.0
2009-01-28 16:01:00,0.5318,0.5319,0.53165,0.5319,21600000.0
2009-01-28 16:02:00,0.53195,0.53195,0.5319,0.5319,10200000.0
2009-01-28 16:03:00,0.5319,0.53225,0.5319,0.53225,19600000.0
2009-01-28 16:04:00,0.53225,0.53225,0.53215,0.53215,7200000.0
2009-01-28 16:05:00,0.5321,0.5321,0.5321,0.5321,5600000.0
2009-01-28 16:06:00,0.532,0.532,0.5316,0.5317,79200000.0
2009-01-28 16:07:00,0.53165,0.53205,0.53165,0.53205,110600000.0
2009-01-28 16:08:00,0.53205,0.53205,0.53155,0.532,25800000.0
2009-01-28 16:09:00,0.532,0.532,0.532,0.532,27000000.0
2009-01-28 16:10:00,0.532,0.53265,0.532,0.53245,99000000.0
2009-01-28 16:11:00,0.53265,0.53325,0.53235,0.53255,148800000.0
2009-01-28 16:12:00,0.5325,0.53255,0.5313,0.53155,149200000.0
2009-01-28 16:13:00,0.53155,0.53205,0.53125,0.53195,88000000.0
2009-01-28 16:14:00,0.53195,0.53225,0.5313,0.5321,85400000.0
2009-01-28 16:15:00,0.5322,0.5322,0.5321,0.5321,13800000.0
2009-01-28 16:16:00,0.53215,0.5322,0.53145,0.53165,102800000.0
2009-01-28 16:17:00,0.5317,0.5317,0.5307,0.5313,197800000.0
2009-01-28 16:18:00,0.5313,0.53135,0.5312,0.5312,33800000.0
2009-01-28 16:19:00,0.5312,0.5312,0.5311,0.5312,31200000.0
2009-01-28 16:20:00,0.5312,0.5315,0.53105,0.5312,52600000.0
2009-01-28 16:21:00,0.53125,0.53145,0.53125,0.53135,56200000.0
2009-01-28 16:22:00,0.53125,0.5315,0.5311,0.5314,102800000.0
2009-01-28 16:23:00,0.5314,0.5315,0.5314,0.53145,69600000.0
2009-01-28 16:24:00,0.53145,0.53145,0.53145,0.53145,21400000.0
2009-01-28 16:25:00,0.53145,0.53145,0.5311,0.53115,51400000.0
2009-01-28 16:26:00,0.53115,0.53115,0.5305,0.53065,222800000.0
2009-01-28 16:27:00,0.5305,0.5309,0.53045,0.53085,143600000.0
2009-01-28 16:28:00,0.53085,0.53115,0.53085,0.53115,154400000.0
2009-01-28 16:29:00,0.53115,0.5316,0.53115,0.53155,73200000.0
2009-01-28 16:30:00,0.53155,0.53155,0.53125,0.53125,147600000.0
2009-01-28 16:31:00,0.53135,0.53185,0.53135,0.53185,171200000.0
2009-01-28 16:32:00,0.53195,0.5323,0.5318,0.53215,190000000.0
2009-01-28 16:33:00,0.53215,0.5325,0.53155,0.53165,220900001.0
2009-01-28 16:34:00,0.532,0.53215,0.53175,0.53215,201400000.0
2009-01-28 16:35:00,0.5322,0.53245,0.53205,0.53245,115400000.0
2009-01-28 16:36:00,0.5324,0.5328,0.532,0.5328,195000000.0
2009-01-28 16:37:00,0.53285,0.5335,0.53225,0.53275,289000000.0
2009-01-28 16:38:00,0.5326,0.533,0.53255,0.5328,264999999.0
2009-01-28 16:39:00,0.53275,0.53275,0.5324,0.53245,334600000.0
2009-01-28 16:40:00,0.5324,0.533,0.5324,0.533,93000000.0
2009-01-28 16:41:00,0.53295,0.53295,0.53245,0.53245,63800000.0
2009-01-28 16:42:00,0.53245,0.53265,0.5322,0.53225,93400000.0
2009-01-28 16:43:00,0.5324,0.5324,0.532,0.53205,166600000.0
2009-01-28 16:44:00,0.53205,0.53205,0.53165,0.53175,201600000.0
2009-01-28 16:45:00,0.53175,0.53185,0.5312,0.53145,182800000.0
2009-01-28 16:46:00,0.53145,0.5316,0.53145,0.53155,17200000.0
2009-01-28 16:47:00,0.53155,0.5316,0.5315,0.5316,20600000.0
2009-01-28 16:48:00,0.5316,0.5317,0.5315,0.5316,29600000.0
2009-01-28 16:49:00,0.53155,0.53155,0.531,0.531,69200000.0
2009-01-28 16:50:00,0.531,0.5318,0.531,0.5318,116600000.0
2009-01-28 16:51:00,0.53185,0.53185,0.53135,0.53165,118400000.0
2009-01-28 16:52:00,0.5317,0.53175,0.5316,0.5316,78000000.0
2009-01-28 16:53:00,0.53145,0.53195,0.53145,0.53195,95400000.0
2009-01-28 16:54:00,0.53195,0.53195,0.53155,0.53155,184400000.0
2009-01-28 16:55:00,0.53155,0.53155,0.531,0.531,74200000.0
2009-01-28 16:56:00,0.5311,0.53115,0.53065,0.5311,139800000.0
2009-01-28 16:57:00,0.531,0.53115,0.531,0.53105,108200000.0
2009-01-28 16:58:00,0.53105,0.53105,0.53085,0.53085,26000000.0
2009-01-28 16:59:00,0.5308,0.5308,0.53035,0.5305,39400000.0
2009-01-28 17:00:00,0.53045,0.5306,0.53035,0.53055,18600000.0
2009-01-28 17:01:00,0.53065,0.5307,0.5306,0.53065,25200000.0
2009-01-28 17:02:00,0.53045,0.53045,0.53025,0.53045,99000000.0
2009-01-28 17:03:00,0.5307,0.5313,0.5307,0.5313,20800000.0
2009-01-28 17:04:00,0.53135,0.5316,0.5308,0.5309,88800000.0
2009-01-28 17:05:00,0.5309,0.5309,0.5302,0.5304,61400000.0
2009-01-28 17:06:00,0.5304,0.5309,0.5303,0.53045,168200000.0
2009-01-28 17:07:00,0.53045,0.53125,0.53045,0.5309,92200000.0
2009-01-28 17:08:00,0.53105,0.53205,0.5306,0.53185,95200000.0
2009-01-28 17:09:00,0.53185,0.5321,0.53115,0.5317,93600000.0
2009-01-28 17:10:00,0.5319,0.532,0.5314,0.5319,100800000.0
2009-01-28 17:11:00,0.5319,0.5326,0.5319,0.5323,326200000.0
2009-01-28 17:12:00,0.53225,0.5326,0.53225,0.53225,296800001.0
2009-01-28 17:13:00,0.53225,0.53255,0.53225,0.5324,91200000.0
2009-01-28 17:14:00,0.5324,0.53255,0.53215,0.53225,263000000.0
2009-01-28 17:15:00,0.53225,0.5327,0.5321,0.53255,152800000.0
2009-01-28 17:16:00,0.53255,0.533,0.53245,0.5325,244200000.0
2009-01-28 17:17:00,0.5325,0.53275,0.5324,0.5326,108200000.0
2009-01-28 17:18:00,0.5326,0.53295,0.5326,0.53285,175600000.0
2009-01-28 17:19:00,0.53285,0.53285,0.5327,0.53275,260000000.0
2009-01-28 17:20:00,0.53285,0.5332,0.53275,0.5331,317200002.0
2009-01-28 17:21:00,0.53305,0.5331,0.53265,0.5331,227200001.0
2009-01-28 17:22:00,0.5331,0.5332,0.5331,0.53315,243000001.0
2009-01-28 17:23:00,0.5331,0.53315,0.53275,0.53295,251000000.0
2009-01-28 17:24:00,0.53305,0.53315,0.53275,0.53295,83400000.0
2009-01-28 17:25:00,0.5329,0.53295,0.53255,0.53255,169600001.0
2009-01-28 17:26:00,0.53255,0.53255,0.53255,0.53255,5600000.0
2009-01-28 17:27:00,0.53255,0.53255,0.53255,0.53255,5600000.0
2009-01-28 17:28:00,0.5327,0.53275,0.5325,0.53265,52800000.0
2009-01-28 17:29:00,0.5328,0.5328,0.53265,0.53265,8400000.0
2009-01-28 17:30:00,0.5326,0.53295,0.53245,0.5328,89400000.0
2009-01-28 17:31:00,0.5328,0.5331,0.5328,0.5331,53200000.0
2009-01-28 17:32:00,0.5331,0.5337,0.53295,0.53315,159000000.0
2009-01-28 17:33:00,0.53315,0.53345,0.53315,0.53345,145800000.0
2009-01-28 17:34:00,0.53345,0.53405,0.53335,0.53405,204600000.0
2009-01-28 17:35:00,0.53425,0.53505,0.5341,0.5344,257200000.0
2009-01-28 17:36:00,0.53455,0.53455,0.5339,0.534,197600000.0
2009-01-28 17:37:00,0.53405,0.5344,0.53365,0.53395,189800000.0
2009-01-28 17:38:00,0.53395,0.53425,0.5338,0.53385,110600000.0
2009-01-28 17:39:00,0.53385,0.53405,0.5338,0.53385,73200000.0
2009-01-28 17:40:00,0.5338,0.5344,0.53355,0.53405,228800000.0
2009-01-28 17:41:00,0.53405,0.5347,0.53395,0.53455,255600000.0
2009-01-28 17:42:00,0.53455,0.53455,0.53425,0.53425,105800000.0
2009-01-28 17:43:00,0.53425,0.5343,0.534,0.534,95000000.0
2009-01-28 17:44:00,0.534,0.5341,0.5338,0.53395,54400000.0
2009-01-28 17:45:00,0.5339,0.5343,0.5339,0.53395,155200000.0
2009-01-28 17:46:00,0.53395,0.5341,0.5339,0.53405,48400000.0
2009-01-28 17:47:00,0.53405,0.5343,0.53395,0.53395,103200000.0
2009-01-28 17:48:00,0.53405,0.53445,0.53405,0.5341,97000000.0
2009-01-28 17:49:00,0.5342,0.53435,0.53395,0.53425,111600000.0
2009-01-28 17:50:00,0.53425,0.53425,0.53425,0.53425,79000000.0
2009-01-28 17:51:00,0.53425,0.53425,0.5339,0.5339,57200000.0
2009-01-28 17:52:00,0.5339,0.53415,0.53375,0.53415,107200000.0
2009-01-28 17:53:00,0.5341,0.5342,0.5341,0.53415,143000000.0
2009-01-28 17:54:00,0.5342,0.5345,0.53405,0.53445,166800000.0
2009-01-28 17:55:00,0.5344,0.53455,0.5344,0.53455,46000000.0
2009-01-28 17:56:00,0.53455,0.53475,0.5344,0.5344,80200000.0
2009-01-28 17:57:00,0.5344,0.5347,0.53395,0.53395,173400000.0
2009-01-28 17:58:00,0.53395,0.53425,0.5339,0.53425,175400002.0
2009-01-28 17:59:00,0.53425,0.53445,0.53395,0.5344,130400000.0
2009-01-28 18:00:00,0.5345,0.5345,0.5339,0.53415,94000000.0
2009-01-28 18:01:00,0.5341,0.53445,0.53405,0.53425,40600000.0
2009-01-28 18:02:00,0.53425,0.5347,0.53425,0.5345,102600000.0
2009-01-28 18:03:00,0.5345,0.5346,0.53405,0.53455,153800000.0
2009-01-28 18:04:00,0.53455,0.5346,0.5341,0.53445,37600000.0
2009-01-28 18:05:00,0.53445,0.53445,0.5339,0.53445,125200000.0
2009-01-28 18:06:00,0.53405,0.53415,0.53405,0.53415,30200000.0
2009-01-28 18:07:00,0.53415,0.53455,0.53405,0.53415,109200000.0
2009-01-28 18:08:00,0.53415,0.53435,0.53395,0.53435,117000000.0
2009-01-28 18:09:00,0.53435,0.53435,0.53395,0.53415,170200000.0
2009-01-28 18:10:00,0.53415,0.5346,0.53405,0.53455,190400000.0
2009-01-28 18:11:00,0.5345,0.5346,0.534,0.53425,212400000.0
2009-01-28 18:12:00,0.53425,0.53465,0.53405,0.53405,90800000.0
2009-01-28 18:13:00,0.53405,0.53435,0.53405,0.53435,49000000.0
2009-01-28 18:14:00,0.53425,0.53515,0.53395,0.53445,247200000.0
2009-01-28 18:15:00,0.53445,0.5351,0.5342,0.53435,376200000.0
2009-01-28 18:16:00,0.5344,0.5348,0.53405,0.53455,162799999.0
2009-01-28 18:17:00,0.53455,0.53485,0.53445,0.53475,63400000.0
2009-01-28 18:18:00,0.53475,0.53475,0.5341,0.53445,152000000.0
2009-01-28 18:19:00,0.53445,0.53455,0.53405,0.5342,103800000.0
2009-01-28 18:20:00,0.53415,0.5344,0.53415,0.5343,91000000.0
2009-01-28 18:21:00,0.53435,0.53445,0.5343,0.53445,122000000.0
2009-01-28 18:22:00,0.5342,0.53445,0.53413,0.5343,47000000.0
2009-01-28 18:23:00,0.53445,0.53455,0.5343,0.53455,24000000.0
2009-01-28 18:24:00,0.5346,0.5346,0.53455,0.5346,20000000.0
2009-01-28 18:25:00,0.53455,0.5348,0.53455,0.5348,72200000.0
2009-01-28 18:26:00,0.5349,0.5349,0.5348,0.5348,46000000.0
2009-01-28 18:27:00,0.5349,0.53505,0.5348,0.5349,62800000.0
2009-01-28 18:28:00,0.5349,0.53515,0.5347,0.5347,74200000.0
2009-01-28 18:29:00,0.5348,0.53515,0.5347,0.5351,24500000.0
2009-01-28 18:30:00,0.53515,0.53515,0.53455,0.53455,31200000.0
2009-01-28 18:31:00,0.53445,0.53455,0.53365,0.53365,124000000.0
2009-01-28 18:32:00,0.53385,0.53395,0.53365,0.53365,45400000.0
2009-01-28 18:33:00,0.53365,0.5343,0.53365,0.534,49400000.0
2009-01-28 18:34:00,0.53405,0.53405,0.53375,0.53385,41800000.0
2009-01-28 18:35:00,0.53385,0.53385,0.53355,0.53355,26400000.0
2009-01-28 18:36:00,0.53355,0.5339,0.53355,0.53365,18400000.0
2009-01-28 18:37:00,0.53365,0.53415,0.53355,0.53415,45400000.0
2009-01-28 18:38:00,0.53356,0.534,0.53347,0.53384,76800000.0
2009-01-28 18:39:00,0.5341,0.5341,0.5336,0.53395,114400000.0
2009-01-28 18:40:00,0.53395,0.53425,0.5339,0.53425,101200000.0
2009-01-28 18:41:00,0.53405,0.5344,0.5339,0.53415,50800000.0
2009-01-28 18:42:00,0.5342,0.5342,0.53405,0.53405,43200000.0
2009-01-28 18:43:00,0.53405,0.53415,0.534,0.53415,13800000.0
2009-01-28 18:44:00,0.53415,0.53415,0.53395,0.53415,143000000.0
2009-01-28 18:45:00,0.53415,0.53415,0.53395,0.53395,98000000.0
2009-01-28 18:46:00,0.53395,0.53425,0.5338,0.5341,39000000.0
2009-01-28 18:47:00,0.534,0.53425,0.534,0.53415,33800000.0
2009-01-28 18:48:00,0.53425,0.53445,0.53425,0.53425,13600000.0
2009-01-28 18:49:00,0.53445,0.53445,0.53425,0.53425,5600000.0
2009-01-28 18:50:00,0.53425,0.53445,0.53425,0.53425,23600000.0
2009-01-28 18:51:00,0.53425,0.53425,0.53425,0.53425,2000000.0
2009-01-28 18:52:00,0.53425,0.53435,0.53375,0.53385,62000000.0
2009-01-28 18:53:00,0.53385,0.53385,0.53355,0.53375,128800000.0
2009-01-28 18:54:00,0.53395,0.5341,0.53365,0.53375,42600000.0
2009-01-28 18:55:00,0.53365,0.5341,0.53355,0.53405,64400000.0
2009-01-28 18:56:00,0.53401,0.53401,0.5335,0.53366,81400000.0
2009-01-28 18:57:00,0.53405,0.5341,0.53405,0.53405,7800000.0
2009-01-28 18:58:00,0.5341,0.5341,0.53405,0.53405,30600000.0
2009-01-28 18:59:00,0.5341,0.53435,0.53405,0.53425,32800000.0
2009-01-28 19:00:00,0.5342,0.53455,0.5342,0.53455,24200000.0
2009-01-28 19:01:00,0.53435,0.53445,0.53435,0.53445,11600000.0
2009-01-28 19:02:00,0.53445,0.53445,0.53445,0.53445,2800000.0
2009-01-28 19:03:00,0.53445,0.53455,0.53445,0.53455,9800000.0
2009-01-28 19:04:00,0.53475,0.53495,0.53435,0.53445,42000000.0
2009-01-28 19:05:00,0.5347,0.5347,0.5343,0.5345,33400000.0
2009-01-28 19:06:00,0.53445,0.5345,0.53445,0.53445,26000000.0
2009-01-28 19:07:00,0.53445,0.53445,0.53445,0.53445,12000000.0
2009-01-28 19:08:00,0.53455,0.53455,0.53435,0.53435,20000000.0
2009-01-28 19:09:00,0.53435,0.5344,0.53405,0.53405,36600000.0
2009-01-28 19:10:00,0.53397,0.53413,0.5337,0.53395,50000000.0
2009-01-28 19:11:00,0.53415,0.5344,0.53405,0.53435,13000000.0
2009-01-28 19:12:00,0.53435,0.53465,0.53435,0.53465,8800000.0
2009-01-28 19:13:00,0.53465,0.53485,0.53445,0.53465,91000000.0
2009-01-28 19:14:00,0.53465,0.53465,0.53425,0.53425,35200000.0
2009-01-28 19:15:00,0.53435,0.53455,0.53435,0.53455,8000000.0
2009-01-28 19:16:00,0.5345,0.53465,0.5345,0.53465,6000000.0
2009-01-28 19:17:00,0.5347,0.5347,0.5346,0.5347,6000000.0
2009-01-28 19:18:00,0.53465,0.53465,0.53465,0.53465,6000000.0
2009-01-28 19:19:00,0.53411,0.53473,0.53405,0.5343,28900000.0
2009-01-28 19:20:00,0.53465,0.53465,0.53465,0.53465,22000000.0
2009-01-28 19:21:00,0.53465,0.53465,0.53465,0.53465,10000000.0
2009-01-28 19:22:00,0.5346,0.5346,0.5346,0.5346,4000000.0
2009-01-28 19:23:00,0.53465,0.53475,0.5345,0.5345,26200000.0
2009-01-28 19:24:00,0.5347,0.5347,0.5347,0.5347,8000000.0
2009-01-28 19:25:00,0.5347,0.5347,0.5347,0.5347,2000000.0
2009-01-28 19:26:00,0.53455,0.53455,0.5345,0.5345,4200000.0
2009-01-28 19:27:00,0.53393,0.53441,0.53385,0.53441,21400000.0
2009-01-28 19:28:00,0.53436,0.53449,0.53433,0.53449,13600000.0
2009-01-28 19:29:00,0.5347,0.53485,0.5346,0.5347,9600000.0
2009-01-28 19:30:00,0.5347,0.5347,0.5347,0.5347,12000000.0
2009-01-28 19:31:00,0.5347,0.5347,0.5347,0.5347,6000000.0
2009-01-28 19:32:00,0.5347,0.5348,0.5347,0.5347,21600000.0
2009-01-28 19:33:00,0.5347,0.5348,0.5347,0.5348,16800000.0
2009-01-28 19:34:00,0.5348,0.5349,0.5348,0.5349,18000000.0
2009-01-28 19:35:00,0.5348,0.53495,0.5348,0.53495,9600000.0
2009-01-28 19:36:00,0.53439,0.5346,0.5342,0.53444,17200000.0
2009-01-28 19:37:00,0.53435,0.53472,0.53418,0.53462,44200000.0
2009-01-28 19:38:00,0.5349,0.5349,0.5345,0.5345,21600000.0
2009-01-28 19:39:00,0.5346,0.5348,0.5346,0.5348,8000000.0
2009-01-28 19:40:00,0.53475,0.53475,0.5346,0.5346,10400000.0
2009-01-28 19:41:00,0.53404,0.53436,0.53391,0.53395,63400000.0
2009-01-28 19:42:00,0.5346,0.53475,0.53455,0.53475,24400000.0
2009-01-28 19:43:00,0.53441,0.53452,0.53428,0.53433,21000000.0
2009-01-28 19:44:00,0.5347,0.53485,0.5347,0.5347,30400000.0
2009-01-28 19:45:00,0.53409,0.53439,0.53409,0.53412,28000000.0
2009-01-28 19:46:00,0.5347,0.53495,0.5347,0.53495,23200000.0
2009-01-28 19:47:00,0.5349,0.5349,0.5347,0.5347,21800000.0
2009-01-28 19:48:00,0.5348,0.53485,0.5346,0.5347,48000000.0
2009-01-28 19:49:00,0.5347,0.5347,0.5347,0.5347,12000000.0
2009-01-28 19:50:00,0.5349,0.535,0.5346,0.5346,58000000.0
2009-01-28 19:51:00,0.53505,0.5352,0.53455,0.53475,9000000.0
2009-01-28 19:52:00,0.5347,0.53475,0.5347,0.53475,29200000.0
2009-01-28 19:53:00,0.53444,0.53466,0.5343,0.53442,35200000.0
2009-01-28 19:54:00,0.53463,0.53475,0.53434,0.53434,23800000.0
2009-01-28 19:55:00,0.5348,0.5348,0.53475,0.53475,17200000.0
2009-01-28 19:56:00,0.53475,0.53475,0.5345,0.5347,15400000.0
2009-01-28 19:57:00,0.53424,0.53457,0.53413,0.5344,25200000.0
2009-01-28 19:58:00,0.53475,0.53495,0.53475,0.5348,12800000.0
2009-01-28 19:59:00,0.53475,0.53475,0.53475,0.53475,4800000.0
2009-01-28 20:00:00,0.53475,0.53475,0.53475,0.53475,11600000.0
2009-01-28 20:01:00,0.53475,0.53475,0.53425,0.53425,75000000.0
2009-01-28 20:02:00,0.5342,0.5342,0.5341,0.5341,9000000.0
2009-01-28 20:03:00,0.53405,0.53435,0.53405,0.53435,18600000.0
2009-01-28 20:04:00,0.53435,0.53435,0.53425,0.53425,18400000.0
2009-01-28 20:05:00,0.53425,0.53425,0.53425,0.53425,19200000.0
2009-01-28 20:06:00,0.5343,0.5343,0.53405,0.53415,14200000.0
2009-01-28 20:07:00,0.53415,0.53415,0.5341,0.5341,8800000.0
2009-01-28 20:08:00,0.53415,0.53415,0.53415,0.53415,10000000.0
2009-01-28 20:09:00,0.53415,0.5343,0.5337,0.53385,125800000.0
2009-01-28 20:10:00,0.53395,0.53435,0.53375,0.53375,78600000.0
2009-01-28 20:11:00,0.5338,0.53395,0.5338,0.53395,43600000.0
2009-01-28 20:12:00,0.53415,0.53415,0.53415,0.53415,7600000.0
2009-01-28 20:13:00,0.53415,0.5342,0.53395,0.53415,43400000.0
2009-01-28 20:14:00,0.53415,0.53415,0.53395,0.53415,19800000.0
2009-01-28 20:15:00,0.53387,0.53407,0.53375,0.53403,36400000.0
2009-01-28 20:16:00,0.53415,0.53415,0.5336,0.53375,60000000.0
2009-01-28 20:17:00,0.5337,0.53405,0.5337,0.53405,37600000.0
2009-01-28 20:18:00,0.53405,0.53415,0.53405,0.53415,7600000.0
2009-01-28 20:19:00,0.53415,0.53445,0.53405,0.5341,73600000.0
2009-01-28 20:20:00,0.5343,0.53435,0.534,0.53405,23000000.0
2009-01-28 20:21:00,0.534,0.534,0.53365,0.53375,58600000.0
2009-01-28 20:22:00,0.5337,0.5337,0.53365,0.53365,25200000.0
2009-01-28 20:23:00,0.5337,0.5337,0.53365,0.5337,33000000.0
2009-01-28 20:24:00,0.5337,0.534,0.53345,0.5339,83800000.0
2009-01-28 20:25:00,0.534,0.534,0.5338,0.5338,24600000.0
2009-01-28 20:26:00,0.53375,0.53375,0.53375,0.53375,8000000.0
2009-01-28 20:27:00,0.53375,0.53375,0.53365,0.53365,8000000.0
2009-01-28 20:28:00,0.53365,0.53365,0.53365,0.53365,1000000.0
2009-01-28 20:29:00,0.5335,0.53365,0.53325,0.53365,47800000.0
2009-01-28 20:30:00,0.5339,0.5341,0.5339,0.5341,15200000.0
2009-01-28 20:31:00,0.5342,0.5342,0.5342,0.5342,1000000.0
2009-01-28 20:32:00,0.5342,0.5342,0.534,0.5341,8200000.0
2009-01-28 20:33:00,0.53395,0.53405,0.53395,0.53405,7000000.0
2009-01-28 20:34:00,0.53405,0.5341,0.53405,0.5341,6000000.0
2009-01-28 20:35:00,0.53405,0.53425,0.53405,0.5341,13400000.0
2009-01-28 20:36:00,0.5341,0.53425,0.5341,0.5341,15200000.0
2009-01-28 20:37:00,0.53405,0.53405,0.53405,0.53405,2000000.0
2009-01-28 20:38:00,0.5342,0.53425,0.5342,0.53425,5600000.0
2009-01-28 20:39:00,0.53425,0.53425,0.53425,0.53425,2000000.0
2009-01-28 20:40:00,0.5346,0.5346,0.53405,0.53425,29600000.0
2009-01-28 20:41:00,0.53435,0.5344,0.53435,0.5344,6000000.0
2009-01-28 20:42:00,0.5343,0.5344,0.5343,0.53435,27800000.0
2009-01-28 20:43:00,0.53435,0.53455,0.53415,0.53445,20600000.0
2009-01-28 20:44:00,0.53455,0.53455,0.53455,0.53455,6000000.0
2009-01-28 20:45:00,0.53455,0.53465,0.53455,0.53465,16400000.0
2009-01-28 20:46:00,0.53465,0.53465,0.53465,0.53465,2000000.0
2009-01-28 20:47:00,0.5342,0.53441,0.5342,0.53441,192199999.0
2009-01-28 20:48:00,0.5347,0.53485,0.5347,0.53485,32400000.0
2009-01-28 20:49:00,0.53485,0.53485,0.53475,0.53485,10000000.0
2009-01-28 20:50:00,0.53485,0.53535,0.53485,0.53535,61800000.0
2009-01-28 20:51:00,0.5354,0.5356,0.5354,0.5355,38400000.0
2009-01-28 20:52:00,0.5356,0.5356,0.53485,0.53505,70000000.0
2009-01-28 20:53:00,0.535,0.5356,0.535,0.5356,92600000.0
2009-01-28 20:54:00,0.5356,0.5364,0.5351,0.5363,101600000.0
2009-01-28 20:55:00,0.53625,0.53625,0.53515,0.53515,89800000.0
2009-01-28 20:56:00,0.5352,0.5355,0.5349,0.53535,86200000.0
2009-01-28 20:57:00,0.53535,0.5356,0.53485,0.5356,61600000.0
2009-01-28 20:58:00,0.5356,0.53565,0.5354,0.5355,25000000.0
2009-01-28 20:59:00,0.5355,0.536,0.5348,0.5354,120200000.0
2009-01-28 21:00:00,0.5354,0.5364,0.5354,0.5364,114400000.0
2009-01-28 21:01:00,0.5365,0.5371,0.53575,0.5366,205000002.0
2009-01-28 21:02:00,0.5368,0.5373,0.5361,0.5371,226400000.0
2009-01-28 21:03:00,0.5371,0.5373,0.53525,0.5356,144600000.0
2009-01-28 21:04:00,0.53565,0.537,0.53565,0.53625,84600000.0
2009-01-28 21:05:00,0.5361,0.53635,0.53585,0.53585,41600000.0
2009-01-28 21:06:00,0.53595,0.53595,0.535,0.535,89800000.0
2009-01-28 21:07:00,0.53515,0.53565,0.53505,0.53565,50000000.0
2009-01-28 21:08:00,0.53595,0.53615,0.53555,0.53595,31800000.0
2009-01-28 21:09:00,0.53605,0.53605,0.53605,0.53605,4400000.0
2009-01-28 21:10:00,0.53605,0.5361,0.5355,0.5357,38200000.0
2009-01-28 21:11:00,0.53575,0.53585,0.53575,0.53575,22800000.0
2009-01-28 21:12:00,0.53575,0.53575,0.53545,0.53545,44000000.0
2009-01-28 21:13:00,0.53545,0.53585,0.53545,0.53585,22400000.0
2009-01-28 21:14:00,0.5358,0.5358,0.5347,0.53545,28000000.0
2009-01-28 21:15:00,0.5356,0.5358,0.534,0.53515,59100000.0
2009-01-28 21:16:00,0.53475,0.53575,0.5347,0.53545,66000000.0
2009-01-28 21:17:00,0.53545,0.53545,0.5348,0.5349,28200000.0
2009-01-28 21:18:00,0.5348,0.5348,0.5339,0.53455,139000000.0
2009-01-28 21:19:00,0.53425,0.5359,0.53425,0.5357,82200000.0
2009-01-28 21:20:00,0.5358,0.5362,0.53555,0.53585,130200000.0
2009-01-28 21:21:00,0.5351,0.5358,0.53465,0.53495,46300000.0
2009-01-28 21:22:00,0.53505,0.53525,0.53375,0.53385,133000000.0
2009-01-28 21:23:00,0.53375,0.53375,0.5323,0.53285,136800000.0
2009-01-28 21:24:00,0.53285,0.53335,0.53285,0.5332,119800000.0
2009-01-28 21:25:00,0.5332,0.5334,0.53255,0.5329,64400000.0
2009-01-28 21:26:00,0.5329,0.5329,0.53125,0.53145,58800000.0
2009-01-28 21:27:00,0.5315,0.5319,0.53115,0.53155,68500000.0
2009-01-28 21:28:00,0.5318,0.5327,0.5313,0.5313,61700000.0
2009-01-28 21:29:00,0.5319,0.5324,0.53115,0.53165,73400000.0
2009-01-28 21:30:00,0.53165,0.5317,0.5305,0.5306,99200000.0
2009-01-28 21:31:00,0.5306,0.5306,0.529,0.52975,113000000.0
2009-01-28 21:32:00,0.52975,0.5306,0.52975,0.53005,41800000.0
2009-01-28 21:33:00,0.53035,0.5312,0.53035,0.53115,60200000.0
2009-01-28 21:34:00,0.53125,0.53215,0.53125,0.53215,74600000.0
2009-01-28 21:35:00,0.53145,0.5323,0.53135,0.53145,120400000.0
2009-01-28 21:36:00,0.53155,0.5319,0.53135,0.5318,92400000.0
2009-01-28 21:37:00,0.5319,0.53245,0.53045,0.53045,110800000.0
2009-01-28 21:38:00,0.53045,0.5306,0.52945,0.52975,64600000.0
2009-01-28 21:39:00,0.5296,0.53105,0.52925,0.53105,77700000.0
2009-01-28 21:40:00,0.53105,0.53105,0.5306,0.53095,10000000.0
2009-01-28 21:41:00,0.53095,0.5321,0.53095,0.53195,33100000.0
2009-01-28 21:42:00,0.53165,0.5318,0.53165,0.5317,16600000.0
2009-01-28 21:43:00,0.5317,0.5317,0.531,0.5312,7200000.0
2009-01-28 21:44:00,0.53115,0.53135,0.5302,0.5302,110800000.0
2009-01-28 21:45:00,0.53035,0.53045,0.5299,0.53025,35800000.0
2009-01-28 21:46:00,0.53025,0.53075,0.53005,0.53005,47100000.0
2009-01-28 21:47:00,0.53,0.5303,0.53,0.5303,19400000.0
2009-01-28 21:48:00,0.5303,0.5306,0.5302,0.5305,23800000.0
2009-01-28 21:49:00,0.5306,0.5308,0.5304,0.5306,11000000.0
2009-01-28 21:50:00,0.5306,0.5306,0.5306,0.5306,1000000.0
2009-01-28 21:51:00,0.5311,0.5311,0.5304,0.531,29200000.0
2009-01-28 21:52:00,0.53085,0.53085,0.5301,0.53045,18600000.0
2009-01-28 21:53:00,0.5306,0.5306,0.53045,0.53045,4000000.0
2009-01-28 21:54:00,0.53045,0.53045,0.5283,0.52855,45000000.0
2009-01-28 21:55:00,0.5287,0.52905,0.5287,0.52905,16600000.0
2009-01-28 21:56:00,0.52925,0.52925,0.5289,0.52905,24800000.0
2009-01-28 21:57:00,0.52985,0.53025,0.529,0.529,34200000.0
2009-01-28 21:58:00,0.5294,0.52985,0.52895,0.5296,33000000.0
2009-01-28 21:59:00,0.52975,0.5305,0.5295,0.52985,33800000.0
2009-01-28 22:00:00,0.53015,0.53015,0.52425,0.5261,156800000.0
2009-01-28 22:01:00,0.5261,0.52755,0.52525,0.5274,217400000.0
2009-01-28 22:02:00,0.52745,0.52745,0.52645,0.52685,156800000.0
2009-01-28 22:03:00,0.52685,0.52735,0.5264,0.52685,234000000.0
2009-01-28 22:04:00,0.52685,0.52715,0.526,0.52605,175200000.0
2009-01-28 22:05:00,0.52605,0.5269,0.52605,0.52645,130400000.0
2009-01-28 22:06:00,0.52645,0.52645,0.5254,0.52595,94000000.0
2009-01-28 22:07:00,0.5259,0.52615,0.52465,0.52475,112000000.0
2009-01-28 22:08:00,0.5249,0.52505,0.5243,0.5245,168000000.0
2009-01-28 22:09:00,0.52445,0.5249,0.5241,0.5248,124000000.0
2009-01-28 22:10:00,0.5248,0.5248,0.52365,0.52365,75200000.0
2009-01-28 22:11:00,0.5238,0.52445,0.52305,0.5233,176800000.0
2009-01-28 22:12:00,0.5233,0.5234,0.52205,0.52235,151600000.0
2009-01-28 22:13:00,0.52245,0.52255,0.5211,0.52165,194600000.0
2009-01-28 22:14:00,0.52165,0.5218,0.52105,0.5218,167000000.0
2009-01-28 22:15:00,0.5217,0.52195,0.52095,0.52195,124600000.0
2009-01-28 22:16:00,0.52205,0.52205,0.52035,0.5207,190200000.0
2009-01-28 22:17:00,0.5207,0.5207,0.51895,0.5201,192000000.0
2009-01-28 22:18:00,0.52,0.5202,0.5188,0.5194,155000000.0
2009-01-28 22:19:00,0.5195,0.5201,0.51935,0.5197,66600000.0
2009-01-28 22:20:00,0.5198,0.5206,0.51955,0.5204,108200000.0
2009-01-28 22:21:00,0.5206,0.5212,0.52025,0.5212,162800000.0
2009-01-28 22:22:00,0.5213,0.52175,0.52075,0.52175,238200000.0
2009-01-28 22:23:00,0.52155,0.5219,0.52155,0.5219,91400000.0
2009-01-28 22:24:00,0.5219,0.5227,0.5219,0.52265,110400000.0
2009-01-28 22:25:00,0.52265,0.5229,0.5223,0.52245,64800000.0
2009-01-28 22:26:00,0.5224,0.5224,0.52155,0.52165,80400000.0
2009-01-28 22:27:00,0.52165,0.52165,0.51995,0.52045,122800000.0
2009-01-28 22:28:00,0.52045,0.52045,0.5187,0.5194,86300000.0
2009-01-28 22:29:00,0.5195,0.5195,0.5188,0.5191,146600000.0
2009-01-28 22:30:00,0.5191,0.5192,0.51845,0.51875,102400000.0
2009-01-28 22:31:00,0.5187,0.51905,0.51855,0.51905,73600000.0
2009-01-28 22:32:00,0.51905,0.5199,0.51905,0.5199,111800000.0
2009-01-28 22:33:00,0.5199,0.5208,0.51985,0.52035,73200000.0
2009-01-28 22:34:00,0.52065,0.52135,0.52065,0.52135,62800000.0
2009-01-28 22:35:00,0.52125,0.5221,0.52105,0.5215,99800000.0
2009-01-28 22:36:00,0.5215,0.52195,0.52135,0.52145,126400000.0
2009-01-28 22:37:00,0.5216,0.52195,0.52155,0.52195,65200000.0
2009-01-28 22:38:00,0.5221,0.5224,0.5221,0.52215,88000000.0
2009-01-28 22:39:00,0.5222,0.5222,0.5216,0.5221,53800000.0
2009-01-28 22:40:00,0.5221,0.52265,0.522,0.52265,49000000.0
2009-01-28 22:41:00,0.52265,0.5228,0.52165,0.5228,45600000.0
2009-01-28 22:42:00,0.52295,0.52295,0.52255,0.52275,46400000.0
2009-01-28 22:43:00,0.5227,0.52285,0.52265,0.52285,54200000.0
2009-01-28 22:44:00,0.52285,0.52295,0.52265,0.52295,51200000.0
2009-01-28 22:45:00,0.52305,0.52315,0.52305,0.52305,13000000.0
2009-01-28 22:46:00,0.52305,0.52305,0.52295,0.52305,14000000.0
2009-01-28 22:47:00,0.52315,0.52365,0.52315,0.52365,43400000.0
2009-01-28 22:48:00,0.52365,0.52365,0.52315,0.52345,100000000.0
2009-01-28 22:49:00,0.52345,0.52345,0.5226,0.52295,67200000.0
2009-01-28 22:50:00,0.52295,0.523,0.52225,0.5228,64600000.0
2009-01-28 22:51:00,0.5228,0.523,0.5222,0.5229,98800000.0
2009-01-28 22:52:00,0.5229,0.5229,0.5226,0.5226,31400000.0
2009-01-28 22:53:00,0.5225,0.5225,0.52195,0.52245,21400000.0
2009-01-28 22:54:00,0.5224,0.5224,0.5218,0.52235,11000000.0
2009-01-28 22:55:00,0.52197,0.5221,0.52177,0.52177,23600000.0
2009-01-28 22:56:00,0.52245,0.52245,0.52195,0.5224,65200000.0
2009-01-28 22:57:00,0.5223,0.5224,0.52215,0.52215,24200000.0
2009-01-28 22:58:00,0.5223,0.5225,0.5223,0.5225,4000000.0
2009-01-28 22:59:00,0.52188,0.52225,0.52169,0.52169,30400000.0
2009-01-28 23:00:00,0.52255,0.5229,0.52255,0.5229,48600000.0
2009-01-28 23:01:00,0.52295,0.5233,0.52275,0.52275,21800000.0
2009-01-28 23:02:00,0.5234,0.5234,0.52315,0.5234,8000000.0
2009-01-28 23:03:00,0.5233,0.5233,0.52315,0.5233,4000000.0
2009-01-28 23:04:00,0.52295,0.52325,0.52295,0.5232,8500000.0
2009-01-28 23:05:00,0.5235,0.5235,0.5229,0.5229,15800000.0
2009-01-28 23:06:00,0.523,0.5231,0.523,0.5231,12000000.0
2009-01-28 23:07:00,0.5232,0.5233,0.5232,0.5233,6000000.0
2009-01-28 23:08:00,0.5235,0.5237,0.5235,0.5237,8000000.0
2009-01-28 23:09:00,0.5237,0.5238,0.5236,0.5238,8000000.0
2009-01-28 23:10:00,0.52375,0.52375,0.5236,0.52365,11600000.0
2009-01-28 23:11:00,0.52355,0.52385,0.5235,0.52385,23800000.0
2009-01-28 23:12:00,0.52375,0.52395,0.52355,0.52395,56600000.0
2009-01-28 23:13:00,0.52385,0.52385,0.52335,0.52355,52800000.0
2009-01-28 23:14:00,0.52355,0.5239,0.52355,0.5239,8000000.0
2009-01-28 23:15:00,0.52395,0.52405,0.52395,0.52395,40600000.0
2009-01-28 23:16:00,0.52395,0.524,0.52395,0.524,12400000.0
2009-01-28 23:17:00,0.52351,0.52357,0.52326,0.52353,12000000.0
2009-01-28 23:18:00,0.524,0.524,0.52395,0.52395,30400000.0
2009-01-28 23:19:00,0.52385,0.52385,0.52285,0.52315,74200000.0
2009-01-28 23:20:00,0.52325,0.52375,0.52325,0.52375,35600000.0
2009-01-28 23:21:00,0.52405,0.52405,0.5233,0.5233,30800000.0
2009-01-28 23:22:00,0.52335,0.52365,0.52335,0.52365,11000000.0
2009-01-28 23:23:00,0.52355,0.52375,0.5233,0.52375,17800000.0
2009-01-28 23:24:00,0.52395,0.52405,0.52355,0.52375,46400000.0
2009-01-28 23:25:00,0.52405,0.5241,0.52405,0.52405,10000000.0
2009-01-28 23:26:00,0.52395,0.52405,0.52315,0.52405,104200000.0
2009-01-28 23:27:00,0.52395,0.52405,0.52385,0.52405,56600000.0
2009-01-28 23:28:00,0.52368,0.52384,0.52343,0.52369,36000000.0
2009-01-28 23:29:00,0.52395,0.52405,0.5232,0.5233,22800000.0
2009-01-28 23:30:00,0.5234,0.5239,0.5232,0.52385,41200000.0
2009-01-28 23:31:00,0.52405,0.5241,0.52395,0.52405,13200000.0
2009-01-28 23:32:00,0.524,0.52405,0.524,0.52405,17200000.0
2009-01-28 23:33:00,0.52405,0.52435,0.524,0.52435,47400000.0
2009-01-28 23:34:00,0.52445,0.52475,0.52445,0.52455,31400000.0
2009-01-28 23:35:00,0.52455,0.52455,0.52455,0.52455,7800000.0
2009-01-28 23:36:00,0.52424,0.52452,0.52406,0.52452,36200000.0
2009-01-28 23:37:00,0.52431,0.52462,0.52421,0.52446,20600000.0
2009-01-28 23:38:00,0.5243,0.52449,0.52414,0.5243,19600000.0
2009-01-28 23:39:00,0.52425,0.52437,0.52424,0.52424,24800000.0
2009-01-28 23:40:00,0.5249,0.5251,0.52485,0.52495,18200000.0
2009-01-28 23:41:00,0.52515,0.52535,0.52475,0.52485,51800000.0
2009-01-28 23:42:00,0.52485,0.52485,0.52475,0.52485,17200000.0
2009-01-28 23:43:00,0.525,0.525,0.5242,0.5246,16600000.0
2009-01-28 23:44:00,0.5246,0.5246,0.5246,0.5246,1000000.0
2009-01-28 23:45:00,0.5245,0.5245,0.5235,0.5236,67600000.0
2009-01-28 23:46:00,0.5236,0.5241,0.52335,0.5241,40600000.0
2009-01-28 23:47:00,0.5242,0.5246,0.524,0.524,17400000.0
2009-01-28 23:48:00,0.52425,0.52425,0.524,0.52405,56000000.0
2009-01-28 23:49:00,0.52405,0.52415,0.52405,0.5241,12200000.0
2009-01-28 23:50:00,0.5241,0.52415,0.52405,0.52405,20800000.0
2009-01-28 23:51:00,0.5241,0.52415,0.5241,0.52415,10000000.0
2009-01-28 23:52:00,0.5232,0.52358,0.52315,0.52358,12800000.0
2009-01-28 23:53:00,0.52425,0.52425,0.52415,0.52425,11600000.0
2009-01-28 23:54:00,0.52425,0.52435,0.52425,0.5243,19400000.0
2009-01-28 23:55:00,0.5242,0.52455,0.52405,0.52405,73600000.0
2009-01-28 23:56:00,0.52405,0.52435,0.52405,0.5241,43600000.0
2009-01-28 23:57:00,0.5241,0.52425,0.52405,0.52405,41600000.0
2009-01-28 23:58:00,0.5243,0.5244,0.52425,0.52425,5000000.0
2009-01-28 23:59:00,0.52405,0.52405,0.52405,0.52405,8800000.0
2009-01-29 00:00:00,0.5241,0.5241,0.52385,0.5239,13000000.0
2009-01-29 00:01:00,0.5239,0.5239,0.5239,0.5239,1600000.0
2009-01-29 00:02:00,0.52385,0.5242,0.52375,0.52375,22800000.0
2009-01-29 00:03:00,0.5239,0.5239,0.5236,0.5236,18400000.0
2009-01-29 00:04:00,0.5236,0.5238,0.5236,0.5238,30800000.0
2009-01-29 00:05:00,0.5236,0.5236,0.5236,0.5236,2000000.0
2009-01-29 00:06:00,0.5236,0.5236,0.5236,0.5236,10000000.0
2009-01-29 00:07:00,0.5243,0.525,0.5242,0.52435,103200000.0
2009-01-29 00:08:00,0.5243,0.525,0.5243,0.525,29800000.0
2009-01-29 00:09:00,0.525,0.525,0.52415,0.5247,72600000.0
2009-01-29 00:10:00,0.5247,0.5247,0.5241,0.5241,20600000.0
2009-01-29 00:11:00,0.5242,0.52425,0.5241,0.52425,32200000.0
2009-01-29 00:12:00,0.52435,0.5249,0.52435,0.5249,50000000.0
2009-01-29 00:13:00,0.52485,0.525,0.5243,0.525,44400000.0
2009-01-29 00:14:00,0.525,0.5251,0.525,0.5251,23200000.0
2009-01-29 00:15:00,0.5251,0.5251,0.5251,0.5251,3200000.0
2009-01-29 00:16:00,0.5251,0.5251,0.5251,0.5251,4800000.0
2009-01-29 00:17:00,0.5251,0.5251,0.5251,0.5251,1600000.0
2009-01-29 00:18:00,0.5251,0.5251,0.5251,0.5251,1600000.0
2009-01-29 00:19:00,0.52505,0.52505,0.5242,0.5243,48200000.0
2009-01-29 00:20:00,0.5242,0.5245,0.5242,0.5245,54000000.0
2009-01-29 00:21:00,0.52455,0.52455,0.52455,0.52455,24200001.0
2009-01-29 00:22:00,0.52455,0.52455,0.5242,0.5245,34200000.0
2009-01-29 00:23:00,0.5243,0.5245,0.5243,0.5245,5600000.0
2009-01-29 00:24:00,0.5245,0.52495,0.5245,0.52455,32800000.0
2009-01-29 00:25:00,0.525,0.525,0.525,0.525,5000000.0
2009-01-29 00:26:00,0.52505,0.5251,0.52505,0.5251,6600000.0
2009-01-29 00:27:00,0.5251,0.5251,0.52505,0.5251,28600000.0
2009-01-29 00:28:00,0.5251,0.52535,0.52505,0.52535,46000000.0
2009-01-29 00:29:00,0.52545,0.5255,0.525,0.525,32000000.0
2009-01-29 00:30:00,0.5251,0.5251,0.5246,0.5248,147000000.0
2009-01-29 00:31:00,0.5247,0.5247,0.524,0.52405,38400000.0
2009-01-29 00:32:00,0.5242,0.5245,0.5242,0.52445,21600000.0
2009-01-29 00:33:00,0.5244,0.52445,0.5243,0.5243,17600000.0
2009-01-29 00:34:00,0.52409,0.52417,0.52374,0.52374,17400000.0
2009-01-29 00:35:00,0.5243,0.5247,0.5242,0.5242,18400000.0
2009-01-29 00:36:00,0.52445,0.5248,0.5242,0.5242,76200002.0
2009-01-29 00:37:00,0.52445,0.52475,0.5242,0.5245,120800003.0
2009-01-29 00:38:00,0.5244,0.5246,0.5241,0.5242,118800002.0
2009-01-29 00:39:00,0.52409,0.52428,0.52381,0.524,15800000.0
2009-01-29 00:40:00,0.5242,0.5242,0.52395,0.5241,19000000.0
2009-01-29 00:41:00,0.5242,0.52445,0.5242,0.52445,5000000.0
2009-01-29 00:42:00,0.52402,0.52422,0.52402,0.5241,39000000.0
2009-01-29 00:43:00,0.52413,0.52427,0.52367,0.52409,21400000.0
2009-01-29 00:44:00,0.52416,0.52423,0.52378,0.52398,13000000.0
2009-01-29 00:45:00,0.52475,0.5249,0.52475,0.5249,6000000.0
2009-01-29 00:46:00,0.5247,0.5248,0.5246,0.5246,37400000.0
2009-01-29 00:47:00,0.5246,0.5246,0.524,0.5241,34400000.0
2009-01-29 00:48:00,0.5241,0.52425,0.5239,0.52425,16200000.0
2009-01-29 00:49:00,0.5244,0.5245,0.5244,0.5245,2000000.0
2009-01-29 00:50:00,0.5246,0.5246,0.5246,0.5246,2000000.0
2009-01-29 00:51:00,0.52455,0.52465,0.52455,0.52465,11600000.0
2009-01-29 00:52:00,0.52455,0.52485,0.52455,0.52475,45400000.0
2009-01-29 00:53:00,0.52475,0.5253,0.52445,0.5247,74200000.0
2009-01-29 00:54:00,0.5246,0.5247,0.524,0.5241,50600000.0
2009-01-29 00:55:00,0.52415,0.5246,0.52415,0.5246,17600000.0
2009-01-29 00:56:00,0.5245,0.5245,0.5245,0.5245,8400000.0
2009-01-29 00:57:00,0.52475,0.525,0.5245,0.525,60200000.0
2009-01-29 00:58:00,0.5248,0.5248,0.5245,0.5246,40200000.0
2009-01-29 00:59:00,0.52485,0.52505,0.5245,0.5246,87000000.0
2009-01-29 01:00:00,0.52455,0.52455,0.5245,0.5245,10000000.0
2009-01-29 01:01:00,0.5245,0.5247,0.5241,0.5245,47400000.0
2009-01-29 01:02:00,0.5245,0.5247,0.5245,0.5247,36000000.0
2009-01-29 01:03:00,0.5248,0.52485,0.5245,0.5245,10000000.0
2009-01-29 01:04:00,0.5246,0.5247,0.5246,0.5246,6000000.0
2009-01-29 01:05:00,0.52475,0.52475,0.52475,0.52475,2000000.0
2009-01-29 01:06:00,0.5248,0.52485,0.5248,0.5248,8000000.0
2009-01-29 01:07:00,0.52485,0.52485,0.5248,0.5248,4000000.0
2009-01-29 01:08:00,0.5246,0.5247,0.5241,0.5247,48400000.0
2009-01-29 01:09:00,0.5246,0.5249,0.5241,0.52485,33000000.0
2009-01-29 01:10:00,0.525,0.5253,0.5248,0.5253,30800000.0
2009-01-29 01:11:00,0.5253,0.52545,0.5252,0.5252,38600000.0
2009-01-29 01:12:00,0.52525,0.52535,0.52525,0.52535,4000000.0
2009-01-29 01:13:00,0.52535,0.52545,0.52525,0.52525,155399995.0
2009-01-29 01:14:00,0.52525,0.52545,0.52525,0.52545,84199997.0
2009-01-29 01:15:00,0.5254,0.52545,0.52525,0.52525,125999999.0
2009-01-29 01:16:00,0.52545,0.52545,0.52525,0.52525,49999999.0
2009-01-29 01:17:00,0.52522,0.52526,0.52493,0.52506,12800000.0
2009-01-29 01:18:00,0.52525,0.52525,0.5249,0.5252,82799999.0
2009-01-29 01:19:00,0.52515,0.52515,0.525,0.525,46400001.0
2009-01-29 01:20:00,0.525,0.5251,0.525,0.5251,35000000.0
2009-01-29 01:21:00,0.5251,0.5251,0.5251,0.5251,4000000.0
2009-01-29 01:22:00,0.5251,0.5251,0.5248,0.5248,84200000.0
2009-01-29 01:23:00,0.52475,0.52475,0.52415,0.5242,225800001.0
2009-01-29 01:24:00,0.5242,0.5245,0.52415,0.52415,145600004.0
2009-01-29 01:25:00,0.52415,0.52425,0.5236,0.52405,469799998.0
2009-01-29 01:26:00,0.5241,0.52415,0.5241,0.52415,155200000.0
2009-01-29 01:27:00,0.52415,0.52415,0.5241,0.52415,185200000.0
2009-01-29 01:28:00,0.52415,0.52415,0.52285,0.52405,77200000.0
2009-01-29 01:29:00,0.5239,0.5239,0.52345,0.5235,143799999.0
2009-01-29 01:30:00,0.5235,0.5235,0.52295,0.5233,53400000.0
2009-01-29 01:31:00,0.5233,0.5235,0.5233,0.5233,29000000.0
2009-01-29 01:32:00,0.5233,0.5233,0.5233,0.5233,8000000.0
2009-01-29 01:33:00,0.5233,0.5233,0.5225,0.5225,147600000.0
2009-01-29 01:34:00,0.52245,0.5226,0.52245,0.5226,57800001.0
2009-01-29 01:35:00,0.52255,0.5226,0.5225,0.5226,23200000.0
2009-01-29 01:36:00,0.5226,0.5228,0.522,0.522,48800000.0
2009-01-29 01:37:00,0.52205,0.5221,0.52175,0.52185,142199998.0
2009-01-29 01:38:00,0.52185,0.5219,0.5212,0.5212,96599999.0
2009-01-29 01:39:00,0.5212,0.5212,0.52115,0.52115,56599999.0
2009-01-29 01:40:00,0.52125,0.52135,0.5212,0.52135,81400000.0
2009-01-29 01:41:00,0.52145,0.52155,0.5211,0.5215,137999996.0
2009-01-29 01:42:00,0.52135,0.52135,0.5209,0.52115,284800006.0
2009-01-29 01:43:00,0.5211,0.5218,0.5211,0.5218,112200003.0
2009-01-29 01:44:00,0.52175,0.52185,0.52175,0.52185,51000000.0
2009-01-29 01:45:00,0.5217,0.5218,0.52165,0.5218,111600000.0
2009-01-29 01:46:00,0.5218,0.52195,0.5217,0.52195,126600003.0
2009-01-29 01:47:00,0.5219,0.52195,0.5217,0.52195,78400001.0
2009-01-29 01:48:00,0.522,0.5221,0.5209,0.5211,249800001.0
2009-01-29 01:49:00,0.52135,0.52135,0.52135,0.52135,30200001.0
2009-01-29 01:50:00,0.52145,0.52175,0.52145,0.52175,37800000.0
2009-01-29 01:51:00,0.5218,0.52185,0.52175,0.52185,24400000.0
2009-01-29 01:52:00,0.52185,0.5221,0.52185,0.52195,62600000.0
2009-01-29 01:53:00,0.52195,0.522,0.52195,0.522,9800000.0
2009-01-29 01:54:00,0.522,0.5222,0.522,0.5222,20000000.0
2009-01-29 01:55:00,0.5222,0.5222,0.5222,0.5222,41600000.0
2009-01-29 01:56:00,0.5222,0.5222,0.5222,0.5222,5600000.0
2009-01-29 01:57:00,0.5222,0.5222,0.522,0.5221,44999999.0
2009-01-29 01:58:00,0.522,0.5221,0.522,0.5221,14200000.0
2009-01-29 01:59:00,0.5221,0.5221,0.5221,0.5221,6200000.0
2009-01-29 02:00:00,0.5221,0.52225,0.5221,0.52225,22000000.0
2009-01-29 02:01:00,0.5223,0.5223,0.52215,0.5222,27800000.0
2009-01-29 02:02:00,0.52172,0.52198,0.52162,0.52198,25600000.0
2009-01-29 02:03:00,0.5221,0.52215,0.5221,0.5221,16000000.0
2009-01-29 02:04:00,0.5221,0.5221,0.5219,0.5219,49200000.0
2009-01-29 02:05:00,0.5219,0.52205,0.52125,0.52185,165200000.0
2009-01-29 02:06:00,0.52195,0.5222,0.52125,0.5221,175600000.0
2009-01-29 02:07:00,0.522,0.522,0.5214,0.522,163400000.0
2009-01-29 02:08:00,0.5221,0.5221,0.52125,0.5217,259600000.0
2009-01-29 02:09:00,0.52165,0.52165,0.5212,0.52155,61600000.0
2009-01-29 02:10:00,0.5217,0.5217,0.52165,0.5217,39200000.0
2009-01-29 02:11:00,0.52122,0.52155,0.5212,0.52125,58000000.0
2009-01-29 02:12:00,0.5217,0.5217,0.5217,0.5217,10000000.0
2009-01-29 02:13:00,0.5217,0.5217,0.5217,0.5217,10000000.0
2009-01-29 02:14:00,0.52154,0.52172,0.52149,0.52153,75400000.0
2009-01-29 02:15:00,0.52133,0.52162,0.52119,0.52136,105400000.0
2009-01-29 02:16:00,0.52139,0.52169,0.52139,0.52147,31200000.0
2009-01-29 02:17:00,0.5219,0.522,0.5219,0.522,10000000.0
2009-01-29 02:18:00,0.522,0.522,0.522,0.522,23800000.0
2009-01-29 02:19:00,0.52225,0.52225,0.52225,0.52225,4000000.0
2009-01-29 02:20:00,0.52245,0.52245,0.522,0.5222,63600000.0
2009-01-29 02:21:00,0.52207,0.52213,0.52192,0.52201,185800000.0
2009-01-29 02:22:00,0.52215,0.52235,0.52175,0.52175,123400001.0
2009-01-29 02:23:00,0.52195,0.522,0.52195,0.522,5000000.0
2009-01-29 02:24:00,0.52195,0.5221,0.52185,0.5221,64800000.0
2009-01-29 02:25:00,0.52225,0.52225,0.5218,0.52215,98200000.0
2009-01-29 02:26:00,0.52215,0.52225,0.5221,0.52215,114199999.0
2009-01-29 02:27:00,0.52215,0.52225,0.52215,0.52225,49799998.0
2009-01-29 02:28:00,0.52225,0.52225,0.52225,0.52225,215200001.0
2009-01-29 02:29:00,0.52225,0.5228,0.52225,0.52245,427000001.0
2009-01-29 02:30:00,0.52245,0.52245,0.52245,0.52245,253600000.0
2009-01-29 02:31:00,0.52245,0.52255,0.5224,0.52255,98399999.0
2009-01-29 02:32:00,0.52255,0.52255,0.52255,0.52255,36200000.0
2009-01-29 02:33:00,0.5226,0.52275,0.5226,0.52265,41800000.0
2009-01-29 02:34:00,0.52255,0.5227,0.52255,0.5226,228000000.0
2009-01-29 02:35:00,0.52255,0.5227,0.52245,0.5225,245800002.0
2009-01-29 02:36:00,0.52245,0.52245,0.522,0.522,56600000.0
2009-01-29 02:37:00,0.522,0.522,0.5217,0.5217,47000000.0
2009-01-29 02:38:00,0.5217,0.5217,0.52145,0.52145,135000002.0
2009-01-29 02:39:00,0.52145,0.5217,0.5209,0.5209,147800001.0
2009-01-29 02:40:00,0.521,0.521,0.5204,0.52075,59900000.0
2009-01-29 02:41:00,0.5206,0.52075,0.5201,0.5206,176000002.0
2009-01-29 02:42:00,0.52065,0.52075,0.52,0.5204,267400006.0
2009-01-29 02:43:00,0.52055,0.52055,0.51995,0.5201,167800003.0
2009-01-29 02:44:00,0.52015,0.52045,0.5201,0.52035,97000002.0
2009-01-29 02:45:00,0.52035,0.52045,0.52025,0.52035,179800000.0
2009-01-29 02:46:00,0.52035,0.52075,0.52035,0.5207,168600004.0
2009-01-29 02:47:00,0.52085,0.521,0.52085,0.521,86200001.0
2009-01-29 02:48:00,0.521,0.521,0.5206,0.52075,81400001.0
2009-01-29 02:49:00,0.52075,0.52075,0.5202,0.5203,65600000.0
2009-01-29 02:50:00,0.5203,0.5203,0.5201,0.5201,110600000.0
2009-01-29 02:51:00,0.5201,0.5201,0.51995,0.5201,116400000.0
2009-01-29 02:52:00,0.5201,0.5201,0.5196,0.5198,12400000.0
2009-01-29 02:53:00,0.5198,0.52,0.5198,0.5198,114800000.0
2009-01-29 02:54:00,0.51985,0.51985,0.51975,0.5198,70000000.0
2009-01-29 02:55:00,0.5198,0.52005,0.5197,0.52005,33400000.0
2009-01-29 02:56:00,0.52005,0.5204,0.52005,0.5204,15600000.0
2009-01-29 02:57:00,0.5204,0.5204,0.5204,0.5204,2000000.0
2009-01-29 02:58:00,0.52035,0.5204,0.51965,0.5198,103800000.0
2009-01-29 02:59:00,0.5198,0.5198,0.5194,0.5195,100399999.0
2009-01-29 03:00:00,0.5195,0.5196,0.5191,0.51955,135400000.0
2009-01-29 03:01:00,0.5196,0.5197,0.5196,0.5197,20000000.0
2009-01-29 03:02:00,0.5197,0.5199,0.51965,0.5198,66000000.0
2009-01-29 03:03:00,0.5197,0.5197,0.5197,0.5197,6000000.0
2009-01-29 03:04:00,0.5197,0.51995,0.5197,0.51995,27200001.0
2009-01-29 03:05:00,0.52,0.52,0.5198,0.52,19000000.0
2009-01-29 03:06:00,0.5201,0.5201,0.52,0.52,39399999.0
2009-01-29 03:07:00,0.52,0.52015,0.52,0.52005,179600004.0
2009-01-29 03:08:00,0.5201,0.52025,0.5201,0.52025,75200000.0
2009-01-29 03:09:00,0.52035,0.5209,0.52025,0.52065,258600002.0
2009-01-29 03:10:00,0.52065,0.5208,0.52045,0.52075,145000001.0
2009-01-29 03:11:00,0.52075,0.52075,0.52045,0.52045,113600001.0
2009-01-29 03:12:00,0.52045,0.52045,0.52005,0.5202,322599997.0
2009-01-29 03:13:00,0.5202,0.5206,0.5202,0.5206,22600000.0
2009-01-29 03:14:00,0.5206,0.5206,0.5202,0.52025,118400000.0
2009-01-29 03:15:00,0.5202,0.5202,0.5202,0.5202,3000000.0
2009-01-29 03:16:00,0.5202,0.5202,0.5202,0.5202,4000000.0
2009-01-29 03:17:00,0.5202,0.5202,0.5202,0.5202,3000000.0
2009-01-29 03:18:00,0.5202,0.5202,0.5202,0.5202,8000000.0
2009-01-29 03:19:00,0.5202,0.52055,0.5202,0.52045,95000000.0
2009-01-29 03:20:00,0.52025,0.52035,0.5202,0.52035,22000000.0
2009-01-29 03:21:00,0.52035,0.52035,0.52025,0.52035,44800000.0
2009-01-29 03:22:00,0.52035,0.52055,0.52035,0.52045,7600000.0
2009-01-29 03:23:00,0.52035,0.5205,0.5202,0.5202,46800000.0
2009-01-29 03:24:00,0.5203,0.5203,0.5203,0.5203,4000000.0
2009-01-29 03:25:00,0.5204,0.5204,0.5203,0.5204,7600000.0
2009-01-29 03:26:00,0.5205,0.5205,0.5205,0.5205,2000000.0
2009-01-29 03:27:00,0.5205,0.5205,0.5205,0.5205,6000000.0
2009-01-29 03:28:00,0.52008,0.52031,0.52008,0.52023,12800000.0
2009-01-29 03:29:00,0.52055,0.52075,0.52055,0.52075,7000000.0
2009-01-29 03:30:00,0.52041,0.52069,0.52033,0.52042,76200000.0
2009-01-29 03:31:00,0.52036,0.52056,0.52025,0.52056,14200000.0
2009-01-29 03:32:00,0.5207,0.5207,0.52055,0.52055,18600000.0
2009-01-29 03:33:00,0.52075,0.5209,0.5205,0.52075,28000000.0
2009-01-29 03:34:00,0.52033,0.52052,0.52015,0.52041,88000000.0
2009-01-29 03:35:00,0.5208,0.52085,0.5208,0.52085,5000000.0
2009-01-29 03:36:00,0.52085,0.521,0.52085,0.5209,20600000.0
2009-01-29 03:37:00,0.52069,0.52085,0.52064,0.52068,41600000.0
2009-01-29 03:38:00,0.5209,0.5209,0.52035,0.5207,39400000.0
2009-01-29 03:39:00,0.52045,0.521,0.52045,0.521,56600000.0
2009-01-29 03:40:00,0.521,0.521,0.521,0.521,4000000.0
2009-01-29 03:41:00,0.521,0.521,0.521,0.521,1000000.0
2009-01-29 03:42:00,0.5211,0.5211,0.521,0.521,14400000.0
2009-01-29 03:43:00,0.5213,0.5214,0.52085,0.521,14600000.0
2009-01-29 03:44:00,0.52125,0.52125,0.52125,0.52125,2000000.0
2009-01-29 03:45:00,0.52135,0.52135,0.521,0.52115,29800000.0
2009-01-29 03:46:00,0.52125,0.5218,0.52125,0.5217,144000000.0
2009-01-29 03:47:00,0.52185,0.5219,0.52155,0.5217,150400000.0
2009-01-29 03:48:00,0.5217,0.5219,0.5216,0.5219,76600000.0
2009-01-29 03:49:00,0.5219,0.52215,0.5218,0.522,30400000.0
2009-01-29 03:50:00,0.5221,0.5221,0.5221,0.5221,3000000.0
2009-01-29 03:51:00,0.5221,0.5221,0.52185,0.52185,15800000.0
2009-01-29 03:52:00,0.52185,0.522,0.5217,0.5218,91200000.0
2009-01-29 03:53:00,0.5218,0.52225,0.5218,0.522,50600000.0
2009-01-29 03:54:00,0.522,0.52225,0.522,0.5222,59000000.0
2009-01-29 03:55:00,0.52165,0.52185,0.52165,0.5218,14800000.0
2009-01-29 03:56:00,0.5218,0.5218,0.5218,0.5218,3000000.0
2009-01-29 03:57:00,0.5218,0.5218,0.5218,0.5218,6000000.0
2009-01-29 03:58:00,0.52127,0.52157,0.5211,0.52157,19000000.0
2009-01-29 03:59:00,0.52174,0.52177,0.52141,0.52177,12800000.0
2009-01-29 04:00:00,0.52175,0.52175,0.52175,0.52175,18000000.0
2009-01-29 04:01:00,0.52175,0.52175,0.52105,0.52115,94800000.0
2009-01-29 04:02:00,0.52105,0.5212,0.52105,0.52115,31200000.0
2009-01-29 04:03:00,0.52115,0.52115,0.521,0.521,4000000.0
2009-01-29 04:04:00,0.521,0.5211,0.52085,0.52085,10400000.0
2009-01-29 04:05:00,0.5208,0.521,0.52025,0.52085,80400000.0
2009-01-29 04:06:00,0.52105,0.52105,0.5208,0.5208,40000000.0
2009-01-29 04:07:00,0.5208,0.52085,0.5208,0.5208,25600000.0
2009-01-29 04:08:00,0.52065,0.5207,0.52035,0.52045,47200000.0
2009-01-29 04:09:00,0.52045,0.52055,0.52045,0.52055,18600000.0
2009-01-29 04:10:00,0.5205,0.52055,0.5205,0.52055,12200000.0
2009-01-29 04:11:00,0.5205,0.5207,0.52015,0.52045,118000000.0
2009-01-29 04:12:00,0.52045,0.52045,0.52045,0.52045,10600000.0
2009-01-29 04:13:00,0.52065,0.52065,0.52065,0.52065,6000000.0
2009-01-29 04:14:00,0.5206,0.5206,0.52045,0.52055,37599999.0
2009-01-29 04:15:00,0.52004,0.52028,0.52004,0.52016,45600000.0
2009-01-29 04:16:00,0.52055,0.5207,0.52055,0.52065,16200000.0
2009-01-29 04:17:00,0.5207,0.5208,0.52025,0.52025,126200000.0
2009-01-29 04:18:00,0.52025,0.52035,0.52025,0.52025,74600000.0
2009-01-29 04:19:00,0.5203,0.5203,0.52015,0.5203,40200000.0
2009-01-29 04:20:00,0.52025,0.52025,0.51995,0.51995,62800000.0
2009-01-29 04:21:00,0.51995,0.5201,0.5198,0.51995,31000000.0
2009-01-29 04:22:00,0.5201,0.5201,0.5201,0.5201,1600000.0
2009-01-29 04:23:00,0.52005,0.5201,0.5198,0.5199,66200000.0
2009-01-29 04:24:00,0.52,0.52,0.5197,0.5198,61000000.0
2009-01-29 04:25:00,0.51975,0.51995,0.5196,0.5198,70000000.0
2009-01-29 04:26:00,0.5197,0.5198,0.5197,0.5198,30600000.0
2009-01-29 04:27:00,0.51985,0.51995,0.51985,0.5199,26200000.0
2009-01-29 04:28:00,0.5199,0.51995,0.51955,0.5196,91200000.0
2009-01-29 04:29:00,0.51955,0.51955,0.5185,0.5189,56200000.0
2009-01-29 04:30:00,0.51905,0.5193,0.51905,0.5193,24400000.0
2009-01-29 04:31:00,0.51925,0.51935,0.51925,0.51935,20000000.0
2009-01-29 04:32:00,0.5193,0.5193,0.51915,0.5192,13000000.0
2009-01-29 04:33:00,0.51925,0.5194,0.51925,0.5194,38000000.0
2009-01-29 04:34:00,0.51955,0.5196,0.51955,0.5196,27200000.0
2009-01-29 04:35:00,0.5196,0.5197,0.51945,0.51945,47200000.0
2009-01-29 04:36:00,0.5195,0.5195,0.51925,0.51925,90000000.0
2009-01-29 04:37:00,0.5194,0.51955,0.5194,0.51945,65200000.0
2009-01-29 04:38:00,0.5195,0.5195,0.51945,0.51945,12400000.0
2009-01-29 04:39:00,0.51935,0.51935,0.51925,0.51925,72000000.0
2009-01-29 04:40:00,0.51925,0.5198,0.51925,0.51975,41000000.0
2009-01-29 04:41:00,0.51995,0.52015,0.51985,0.51995,30200000.0
2009-01-29 04:42:00,0.51954,0.51982,0.51948,0.51982,27000000.0
2009-01-29 04:43:00,0.52,0.52005,0.5198,0.52,47800000.0
2009-01-29 04:44:00,0.5199,0.5199,0.5193,0.5193,40200000.0
2009-01-29 04:45:00,0.5193,0.51995,0.5193,0.51965,57400000.0
2009-01-29 04:46:00,0.5197,0.5198,0.5197,0.5198,9400000.0
2009-01-29 04:47:00,0.52,0.52,0.52,0.52,6000000.0
2009-01-29 04:48:00,0.52005,0.52005,0.5194,0.52005,47000000.0
2009-01-29 04:49:00,0.5202,0.5202,0.52005,0.52015,103000002.0
2009-01-29 04:50:00,0.52015,0.5202,0.52015,0.52015,15400000.0
2009-01-29 04:51:00,0.52015,0.5202,0.52015,0.52015,69600000.0
2009-01-29 04:52:00,0.52015,0.52015,0.52015,0.52015,14000000.0
2009-01-29 04:53:00,0.52035,0.52035,0.52035,0.52035,15000000.0
2009-01-29 04:54:00,0.52035,0.52125,0.52035,0.52125,116000000.0
2009-01-29 04:55:00,0.52125,0.52125,0.5207,0.5207,52800000.0
2009-01-29 04:56:00,0.5207,0.5207,0.5207,0.5207,3000000.0
2009-01-29 04:57:00,0.52085,0.52095,0.5203,0.5203,75400000.0
2009-01-29 04:58:00,0.5203,0.52035,0.52025,0.5203,34200000.0
2009-01-29 04:59:00,0.5203,0.52035,0.52025,0.52035,30200000.0
2009-01-29 05:00:00,0.52045,0.52045,0.5203,0.52035,27800000.0
2009-01-29 05:01:00,0.52055,0.5206,0.5204,0.5204,30800000.0
2009-01-29 05:02:00,0.52045,0.52045,0.52015,0.52015,70000000.0
2009-01-29 05:03:00,0.52015,0.52015,0.5201,0.5201,13000000.0
2009-01-29 05:04:00,0.5202,0.52035,0.5202,0.52025,53600000.0
2009-01-29 05:05:00,0.5203,0.5207,0.5203,0.5203,53000000.0
2009-01-29 05:06:00,0.52045,0.5206,0.52035,0.52035,61800000.0
2009-01-29 05:07:00,0.5203,0.52115,0.5203,0.52095,53400000.0
2009-01-29 05:08:00,0.52095,0.52095,0.52045,0.52055,25400000.0
2009-01-29 05:09:00,0.5206,0.5208,0.5206,0.5208,5000000.0
2009-01-29 05:10:00,0.52055,0.52055,0.52055,0.52055,1000000.0
2009-01-29 05:11:00,0.52045,0.52045,0.52045,0.52045,7800000.0
2009-01-29 05:12:00,0.52055,0.5209,0.52055,0.5208,37400000.0
2009-01-29 05:13:00,0.5208,0.52085,0.52055,0.52055,45000000.0
2009-01-29 05:14:00,0.52075,0.52085,0.52055,0.52055,46000000.0
2009-01-29 05:15:00,0.52001,0.52047,0.51994,0.5203,26600000.0
2009-01-29 05:16:00,0.52025,0.52025,0.52011,0.52011,6800000.0
2009-01-29 05:17:00,0.52002,0.52048,0.51996,0.5203,26800000.0
2009-01-29 05:18:00,0.52038,0.52051,0.52023,0.52032,20000000.0
2009-01-29 05:19:00,0.52055,0.52055,0.52055,0.52055,18600000.0
2009-01-29 05:20:00,0.52055,0.52055,0.52055,0.52055,5000000.0
2009-01-29 05:21:00,0.51996,0.52019,0.51996,0.5201,53200000.0
2009-01-29 05:22:00,0.5208,0.5208,0.5208,0.5208,2000000.0
2009-01-29 05:23:00,0.52065,0.52075,0.52055,0.52075,96200000.0
2009-01-29 05:24:00,0.5209,0.521,0.5209,0.521,14000000.0
2009-01-29 05:25:00,0.52053,0.52076,0.52046,0.52076,17400000.0
2009-01-29 05:26:00,0.52095,0.52095,0.5209,0.5209,9600000.0
2009-01-29 05:27:00,0.52085,0.5209,0.52085,0.5209,13000000.0
2009-01-29 05:28:00,0.5209,0.5209,0.52075,0.52075,19400000.0
2009-01-29 05:29:00,0.52075,0.5208,0.5207,0.5208,39000000.0
2009-01-29 05:30:00,0.52075,0.52075,0.5207,0.5207,41800000.0
2009-01-29 05:31:00,0.5207,0.5207,0.5207,0.5207,3000000.0
2009-01-29 05:32:00,0.52075,0.5208,0.52075,0.5208,5000000.0
2009-01-29 05:33:00,0.5203,0.52057,0.52017,0.52032,47800000.0
2009-01-29 05:34:00,0.5209,0.5209,0.5209,0.5209,3000000.0
2009-01-29 05:35:00,0.52095,0.52095,0.5209,0.5209,17600000.0
2009-01-29 05:36:00,0.52075,0.52075,0.52065,0.52065,59200000.0
2009-01-29 05:37:00,0.52065,0.52065,0.52055,0.5206,38600000.0
2009-01-29 05:38:00,0.52055,0.52055,0.52055,0.52055,8600000.0
2009-01-29 05:39:00,0.52055,0.52075,0.52055,0.52075,11800000.0
2009-01-29 05:40:00,0.52055,0.5207,0.52055,0.5207,60200000.0
2009-01-29 05:41:00,0.5207,0.5207,0.5207,0.5207,6400000.0
2009-01-29 05:42:00,0.52026,0.52054,0.52001,0.52044,30400000.0
2009-01-29 05:43:00,0.52065,0.52065,0.52065,0.52065,3600000.0
2009-01-29 05:44:00,0.5208,0.5208,0.5208,0.5208,3000000.0
2009-01-29 05:45:00,0.52038,0.52046,0.52025,0.52034,68200000.0
2009-01-29 05:46:00,0.5208,0.5208,0.5208,0.5208,18000000.0
2009-01-29 05:47:00,0.521,0.52105,0.521,0.52105,11000000.0
2009-01-29 05:48:00,0.521,0.52105,0.521,0.52105,14600000.0
2009-01-29 05:49:00,0.52057,0.52083,0.52049,0.52083,48600000.0
2009-01-29 05:50:00,0.521,0.521,0.5208,0.5208,14600000.0
2009-01-29 05:51:00,0.5208,0.5208,0.52075,0.52075,2000000.0
2009-01-29 05:52:00,0.5207,0.5209,0.5207,0.5209,6000000.0
2009-01-29 05:53:00,0.52056,0.52065,0.5202,0.5202,78000000.0
2009-01-29 05:54:00,0.521,0.521,0.521,0.521,7600000.0
2009-01-29 05:55:00,0.52105,0.52105,0.5209,0.5209,54600000.0
2009-01-29 05:56:00,0.5209,0.52095,0.5203,0.5205,112800000.0
2009-01-29 05:57:00,0.52055,0.52065,0.52015,0.52015,120400000.0
2009-01-29 05:58:00,0.52,0.52,0.51875,0.51905,88400000.0
2009-01-29 05:59:00,0.5192,0.5197,0.5192,0.5195,100200000.0
2009-01-29 06:00:00,0.5195,0.5195,0.5188,0.5191,92600000.0
2009-01-29 06:01:00,0.51915,0.51935,0.51905,0.51935,95000000.0
2009-01-29 06:02:00,0.5193,0.5193,0.51915,0.51915,19000000.0
2009-01-29 06:03:00,0.5192,0.51945,0.5187,0.51905,63400000.0
2009-01-29 06:04:00,0.51905,0.5191,0.5185,0.5188,144200000.0
2009-01-29 06:05:00,0.51875,0.51895,0.5185,0.51865,123800000.0
2009-01-29 06:06:00,0.5187,0.519,0.5187,0.519,42000000.0
2009-01-29 06:07:00,0.5191,0.51925,0.519,0.519,38000000.0
2009-01-29 06:08:00,0.5191,0.5191,0.5187,0.51895,64400000.0
2009-01-29 06:09:00,0.51895,0.51895,0.51815,0.51815,85200000.0
2009-01-29 06:10:00,0.5181,0.5181,0.51425,0.51665,159800000.0
2009-01-29 06:11:00,0.51665,0.51665,0.51495,0.5158,104600000.0
2009-01-29 06:12:00,0.51545,0.5162,0.51525,0.51615,202400000.0
2009-01-29 06:13:00,0.51615,0.517,0.51605,0.5168,133400000.0
2009-01-29 06:14:00,0.5168,0.5171,0.5168,0.5168,129400000.0
2009-01-29 06:15:00,0.5168,0.5168,0.51625,0.5167,70200000.0
2009-01-29 06:16:00,0.5168,0.51735,0.5168,0.5171,56600000.0
2009-01-29 06:17:00,0.5171,0.51815,0.51695,0.517,165600000.0
2009-01-29 06:18:00,0.517,0.5175,0.517,0.51735,81600000.0
2009-01-29 06:19:00,0.51735,0.5176,0.51675,0.51675,89200000.0
2009-01-29 06:20:00,0.5169,0.5174,0.5168,0.517,102800000.0
2009-01-29 06:21:00,0.5171,0.5173,0.5171,0.51725,19400000.0
2009-01-29 06:22:00,0.51725,0.5173,0.51725,0.51725,11200000.0
2009-01-29 06:23:00,0.51725,0.5173,0.517,0.5171,67600000.0
2009-01-29 06:24:00,0.5171,0.5171,0.517,0.5171,16600000.0
2009-01-29 06:25:00,0.5171,0.51785,0.5171,0.51785,50000000.0
2009-01-29 06:26:00,0.5179,0.5181,0.51785,0.51805,39400000.0
2009-01-29 06:27:00,0.51815,0.51825,0.51815,0.51815,55800000.0
2009-01-29 06:28:00,0.51825,0.51835,0.5177,0.5177,20400000.0
2009-01-29 06:29:00,0.5178,0.51825,0.5178,0.51825,40400000.0
2009-01-29 06:30:00,0.51825,0.5183,0.51795,0.51805,39600000.0
2009-01-29 06:31:00,0.51805,0.51805,0.5176,0.518,35000000.0
2009-01-29 06:32:00,0.51815,0.51825,0.51795,0.51795,37400000.0
2009-01-29 06:33:00,0.51805,0.51805,0.51805,0.51805,1000000.0
2009-01-29 06:34:00,0.51805,0.5181,0.51795,0.5181,11400000.0
2009-01-29 06:35:00,0.5181,0.5183,0.5181,0.51815,12800000.0
2009-01-29 06:36:00,0.5182,0.51835,0.5182,0.51835,41000000.0
2009-01-29 06:37:00,0.51835,0.51835,0.51835,0.51835,26000000.0
2009-01-29 06:38:00,0.51835,0.51835,0.51715,0.51765,76600000.0
2009-01-29 06:39:00,0.5176,0.5176,0.51745,0.51745,18200000.0
2009-01-29 06:40:00,0.51745,0.51785,0.51745,0.51785,78200000.0
2009-01-29 06:41:00,0.51785,0.518,0.51765,0.51775,39000000.0
2009-01-29 06:42:00,0.51765,0.51765,0.5172,0.51735,17400000.0
2009-01-29 06:43:00,0.5173,0.51745,0.5173,0.51745,20600000.0
2009-01-29 06:44:00,0.51745,0.51745,0.51745,0.51745,15000000.0
2009-01-29 06:45:00,0.51745,0.51755,0.51745,0.51755,70200000.0
2009-01-29 06:46:00,0.51755,0.5177,0.51755,0.51755,70000000.0
2009-01-29 06:47:00,0.51765,0.51785,0.51765,0.51785,65600000.0
2009-01-29 06:48:00,0.51785,0.51805,0.5178,0.518,34000000.0
2009-01-29 06:49:00,0.5181,0.51845,0.518,0.51815,110000000.0
2009-01-29 06:50:00,0.51815,0.5183,0.51815,0.5183,14600000.0
2009-01-29 06:51:00,0.5183,0.5183,0.51815,0.5183,48000000.0
2009-01-29 06:52:00,0.51815,0.5183,0.51815,0.5183,29800000.0
2009-01-29 06:53:00,0.51802,0.51841,0.51802,0.51819,34000000.0
2009-01-29 06:54:00,0.5183,0.5183,0.518,0.51815,72600000.0
2009-01-29 06:55:00,0.51825,0.51825,0.51825,0.51825,7000000.0
2009-01-29 06:56:00,0.51825,0.51825,0.51815,0.51815,37600000.0
2009-01-29 06:57:00,0.5181,0.5181,0.518,0.518,19800000.0
2009-01-29 06:58:00,0.518,0.518,0.51795,0.51795,18200000.0
2009-01-29 06:59:00,0.51805,0.5183,0.51805,0.5182,26800000.0
2009-01-29 07:00:00,0.51815,0.51815,0.518,0.518,13400000.0
2009-01-29 07:01:00,0.518,0.518,0.51725,0.51765,44000000.0
2009-01-29 07:02:00,0.51775,0.51775,0.5175,0.51765,42200000.0
2009-01-29 07:03:00,0.51755,0.51755,0.51755,0.51755,5000000.0
2009-01-29 07:04:00,0.51745,0.5176,0.51745,0.5176,7600000.0
2009-01-29 07:05:00,0.5175,0.5177,0.5175,0.5177,20200000.0
2009-01-29 07:06:00,0.5177,0.5178,0.5177,0.5178,27800000.0
2009-01-29 07:07:00,0.5179,0.5179,0.5177,0.5178,96800000.0
2009-01-29 07:08:00,0.5178,0.5178,0.5178,0.5178,5000000.0
2009-01-29 07:09:00,0.5178,0.5181,0.5178,0.5178,78600000.0
2009-01-29 07:10:00,0.518,0.51815,0.518,0.5181,32600000.0
2009-01-29 07:11:00,0.51815,0.51815,0.518,0.518,52200000.0
2009-01-29 07:12:00,0.5181,0.5181,0.5178,0.5178,44400000.0
2009-01-29 07:13:00,0.5179,0.51795,0.5175,0.5175,92200000.0
2009-01-29 07:14:00,0.5175,0.5175,0.51705,0.51725,133599999.0
2009-01-29 07:15:00,0.51745,0.51785,0.51715,0.5174,97200000.0
2009-01-29 07:16:00,0.5175,0.5175,0.5175,0.5175,2000000.0
2009-01-29 07:17:00,0.5174,0.5174,0.51735,0.51735,17600000.0
2009-01-29 07:18:00,0.51745,0.51745,0.51745,0.51745,2000000.0
2009-01-29 07:19:00,0.51745,0.51745,0.5174,0.5174,9600000.0
2009-01-29 07:20:00,0.51735,0.51735,0.51735,0.51735,30400000.0
2009-01-29 07:21:00,0.51735,0.51745,0.51735,0.5174,28800000.0
2009-01-29 07:22:00,0.51745,0.51745,0.5174,0.5174,27600000.0
2009-01-29 07:23:00,0.51725,0.51725,0.5172,0.5172,28400000.0
2009-01-29 07:24:00,0.5173,0.5173,0.51715,0.5173,38200000.0
2009-01-29 07:25:00,0.51735,0.5174,0.51735,0.51735,7600000.0
2009-01-29 07:26:00,0.5174,0.5174,0.5172,0.5173,18800000.0
2009-01-29 07:27:00,0.5173,0.5173,0.5173,0.5173,4000000.0
2009-01-29 07:28:00,0.51735,0.51735,0.51735,0.51735,4000000.0
2009-01-29 07:29:00,0.51745,0.51745,0.51745,0.51745,18000000.0
2009-01-29 07:30:00,0.51745,0.5176,0.51745,0.5175,25600000.0
2009-01-29 07:31:00,0.5174,0.5174,0.5174,0.5174,2000000.0
2009-01-29 07:32:00,0.51735,0.51735,0.51705,0.51715,52200000.0
2009-01-29 07:33:00,0.51715,0.51715,0.5168,0.5168,76400000.0
2009-01-29 07:34:00,0.51685,0.51685,0.5165,0.5165,95600000.0
2009-01-29 07:35:00,0.51645,0.51645,0.51585,0.5164,70600000.0
2009-01-29 07:36:00,0.51655,0.5166,0.5162,0.5163,56800000.0
2009-01-29 07:37:00,0.5163,0.5166,0.5162,0.5166,109000000.0
2009-01-29 07:38:00,0.5166,0.5166,0.5163,0.5164,49600000.0
2009-01-29 07:39:00,0.5163,0.5164,0.5163,0.5164,27000000.0
2009-01-29 07:40:00,0.5164,0.51665,0.51625,0.5166,109000000.0
2009-01-29 07:41:00,0.51619,0.5164,0.51592,0.51623,47800000.0
2009-01-29 07:42:00,0.5167,0.5167,0.5166,0.5166,20800000.0
2009-01-29 07:43:00,0.51655,0.517,0.51655,0.51685,85000000.0
2009-01-29 07:44:00,0.51695,0.5172,0.51635,0.5165,62000000.0
2009-01-29 07:45:00,0.5165,0.5165,0.51635,0.5164,10200000.0
2009-01-29 07:46:00,0.5165,0.51655,0.51645,0.51645,13200000.0
2009-01-29 07:47:00,0.5164,0.51655,0.5164,0.5165,26200000.0
2009-01-29 07:48:00,0.5165,0.51655,0.5163,0.51655,66400000.0
2009-01-29 07:49:00,0.51675,0.51685,0.51675,0.51685,28000000.0
2009-01-29 07:50:00,0.5168,0.5169,0.5163,0.5163,93800000.0
2009-01-29 07:51:00,0.5163,0.5164,0.5163,0.5164,12400000.0
2009-01-29 07:52:00,0.51635,0.5164,0.51605,0.5161,47200000.0
2009-01-29 07:53:00,0.51605,0.51615,0.51585,0.5161,149600000.0
2009-01-29 07:54:00,0.51605,0.5161,0.516,0.5161,53400000.0
2009-01-29 07:55:00,0.51615,0.51625,0.51605,0.51615,20800000.0
2009-01-29 07:56:00,0.5162,0.5162,0.51595,0.51615,50600000.0
2009-01-29 07:57:00,0.5162,0.51645,0.5162,0.5163,39000000.0
2009-01-29 07:58:00,0.51625,0.5165,0.5162,0.5165,64800000.0
2009-01-29 07:59:00,0.5165,0.5165,0.5162,0.51635,28800000.0
2009-01-29 08:00:00,0.5163,0.51635,0.51565,0.5157,97400000.0
2009-01-29 08:01:00,0.51535,0.5157,0.51525,0.51555,122200000.0
2009-01-29 08:02:00,0.51555,0.51585,0.51555,0.51585,14000000.0
2009-01-29 08:03:00,0.51595,0.51595,0.51595,0.51595,2000000.0
2009-01-29 08:04:00,0.51595,0.51595,0.51575,0.5158,24600000.0
2009-01-29 08:05:00,0.5158,0.5158,0.51575,0.51575,3600000.0
2009-01-29 08:06:00,0.5158,0.516,0.5158,0.5158,15600000.0
2009-01-29 08:07:00,0.5155,0.51572,0.51521,0.51521,28800000.0
2009-01-29 08:08:00,0.51585,0.51585,0.5152,0.5152,51800000.0
2009-01-29 08:09:00,0.5153,0.5153,0.5145,0.51455,137000000.0
2009-01-29 08:10:00,0.5146,0.51525,0.5146,0.5152,62200000.0
2009-01-29 08:11:00,0.5152,0.5153,0.51505,0.51505,89400000.0
2009-01-29 08:12:00,0.51515,0.51515,0.51505,0.51505,34800000.0
2009-01-29 08:13:00,0.5152,0.5152,0.5149,0.51495,73800000.0
2009-01-29 08:14:00,0.5149,0.515,0.5149,0.51495,67200000.0
2009-01-29 08:15:00,0.5149,0.51565,0.5149,0.51525,35800000.0
2009-01-29 08:16:00,0.51545,0.51545,0.51535,0.51535,11800000.0
2009-01-29 08:17:00,0.51535,0.51535,0.51535,0.51535,13000000.0
2009-01-29 08:18:00,0.5154,0.5154,0.5149,0.5151,53200000.0
2009-01-29 08:19:00,0.5151,0.51515,0.51505,0.51515,126000000.0
2009-01-29 08:20:00,0.51535,0.51545,0.51525,0.51545,56000000.0
2009-01-29 08:21:00,0.5156,0.5158,0.51515,0.51515,70400000.0
2009-01-29 08:22:00,0.51515,0.51535,0.51515,0.51535,105200000.0
2009-01-29 08:23:00,0.51545,0.51545,0.51535,0.51545,65000000.0
2009-01-29 08:24:00,0.51545,0.5163,0.51545,0.51605,92800000.0
2009-01-29 08:25:00,0.5161,0.5164,0.516,0.5162,60800000.0
2009-01-29 08:26:00,0.51615,0.51615,0.5161,0.5161,9200000.0
2009-01-29 08:27:00,0.51563,0.51624,0.51545,0.51576,53200000.0
2009-01-29 08:28:00,0.5161,0.5161,0.5154,0.51575,49800000.0
2009-01-29 08:29:00,0.5157,0.51575,0.5157,0.51575,2000000.0
2009-01-29 08:30:00,0.51595,0.51605,0.51565,0.5159,20200000.0
2009-01-29 08:31:00,0.5161,0.51645,0.5161,0.51645,42400000.0
2009-01-29 08:32:00,0.51645,0.5167,0.51645,0.5167,6000000.0
2009-01-29 08:33:00,0.5168,0.5175,0.51675,0.51705,104400000.0
2009-01-29 08:34:00,0.51695,0.51695,0.5163,0.5168,25400000.0
2009-01-29 08:35:00,0.51675,0.517,0.51675,0.51695,21400000.0
2009-01-29 08:36:00,0.5171,0.51735,0.5171,0.51715,69800000.0
2009-01-29 08:37:00,0.51715,0.5172,0.5167,0.5169,106600000.0
2009-01-29 08:38:00,0.5169,0.5169,0.5168,0.5168,41000000.0
2009-01-29 08:39:00,0.51675,0.51725,0.51675,0.51725,50000000.0
2009-01-29 08:40:00,0.51725,0.51725,0.51715,0.51715,79200000.0
2009-01-29 08:41:00,0.5172,0.5175,0.51715,0.51725,40800000.0
2009-01-29 08:42:00,0.5172,0.5172,0.51665,0.51665,68800000.0
2009-01-29 08:43:00,0.5167,0.5169,0.5167,0.5167,38200000.0
2009-01-29 08:44:00,0.5167,0.5168,0.51665,0.51675,41000000.0
2009-01-29 08:45:00,0.51675,0.5169,0.51665,0.5168,56200000.0
2009-01-29 08:46:00,0.5169,0.5169,0.5168,0.5169,12400000.0
2009-01-29 08:47:00,0.5168,0.5169,0.51655,0.51655,35200000.0
2009-01-29 08:48:00,0.5167,0.517,0.5163,0.51655,179000000.0
2009-01-29 08:49:00,0.51655,0.51665,0.51645,0.51665,60800000.0
2009-01-29 08:50:00,0.5168,0.51685,0.51655,0.5167,79400000.0
2009-01-29 08:51:00,0.51665,0.51675,0.5165,0.5167,139000000.0
2009-01-29 08:52:00,0.51665,0.5167,0.516,0.5162,74000000.0
2009-01-29 08:53:00,0.51615,0.51635,0.5161,0.5161,53400000.0
2009-01-29 08:54:00,0.5158,0.5161,0.5158,0.516,46200000.0
2009-01-29 08:55:00,0.516,0.51605,0.5156,0.51595,72000000.0
2009-01-29 08:56:00,0.51585,0.5159,0.5153,0.51545,151800000.0
2009-01-29 08:57:00,0.5155,0.51585,0.51525,0.51585,87800000.0
2009-01-29 08:58:00,0.51595,0.516,0.51525,0.51525,76600000.0
2009-01-29 08:59:00,0.51525,0.51525,0.51455,0.51455,89600000.0
2009-01-29 09:00:00,0.51455,0.51555,0.51405,0.51555,102600000.0
2009-01-29 09:01:00,0.5157,0.5157,0.5146,0.51465,139000000.0
2009-01-29 09:02:00,0.51475,0.51475,0.5135,0.51395,227800000.0
2009-01-29 09:03:00,0.51395,0.51395,0.51325,0.51325,230600000.0
2009-01-29 09:04:00,0.51325,0.514,0.51295,0.514,196400000.0
2009-01-29 09:05:00,0.51395,0.514,0.5134,0.5134,325400000.0
2009-01-29 09:06:00,0.5134,0.51355,0.51295,0.51355,302800001.0
2009-01-29 09:07:00,0.5135,0.5136,0.5131,0.5134,143000000.0
2009-01-29 09:08:00,0.5134,0.51415,0.51335,0.5137,124800000.0
2009-01-29 09:09:00,0.51385,0.51405,0.5136,0.5136,132000000.0
2009-01-29 09:10:00,0.5136,0.5136,0.51355,0.51355,64600000.0
2009-01-29 09:11:00,0.5138,0.5138,0.51325,0.5134,162600000.0
2009-01-29 09:12:00,0.51335,0.51355,0.5132,0.5135,195600000.0
2009-01-29 09:13:00,0.5135,0.5137,0.51335,0.5136,119600000.0
2009-01-29 09:14:00,0.51365,0.51395,0.5134,0.5138,171400000.0
2009-01-29 09:15:00,0.5138,0.51385,0.5138,0.51385,64000000.0
2009-01-29 09:16:00,0.51385,0.51415,0.5138,0.5139,150800000.0
2009-01-29 09:17:00,0.5139,0.5139,0.51355,0.51355,74600000.0
2009-01-29 09:18:00,0.51355,0.51425,0.51355,0.51415,208400000.0
2009-01-29 09:19:00,0.51405,0.5144,0.514,0.51435,156600000.0
2009-01-29 09:20:00,0.5144,0.5144,0.51385,0.51415,234800000.0
2009-01-29 09:21:00,0.51425,0.51425,0.5137,0.5139,240400000.0
2009-01-29 09:22:00,0.51395,0.51415,0.51385,0.51415,107000000.0
2009-01-29 09:23:00,0.5142,0.51465,0.51405,0.5145,303800000.0
2009-01-29 09:24:00,0.51455,0.5147,0.51455,0.51465,56000000.0
2009-01-29 09:25:00,0.51465,0.515,0.5145,0.51495,146000000.0
2009-01-29 09:26:00,0.515,0.515,0.51475,0.5148,67400000.0
2009-01-29 09:27:00,0.5148,0.5149,0.51455,0.5148,224000000.0
2009-01-29 09:28:00,0.5148,0.5149,0.5147,0.5147,147200000.0
2009-01-29 09:29:00,0.5146,0.5146,0.5144,0.51445,73600000.0
2009-01-29 09:30:00,0.51445,0.5149,0.5141,0.51485,125400000.0
2009-01-29 09:31:00,0.5148,0.51485,0.51445,0.51455,140800000.0
2009-01-29 09:32:00,0.51475,0.51485,0.5143,0.51455,140400000.0
2009-01-29 09:33:00,0.51465,0.5148,0.51465,0.5148,93200000.0
2009-01-29 09:34:00,0.51475,0.5148,0.51475,0.5148,30000000.0
2009-01-29 09:35:00,0.51475,0.51495,0.51475,0.51495,45400000.0
2009-01-29 09:36:00,0.51495,0.51505,0.51495,0.51505,33000000.0
2009-01-29 09:37:00,0.51505,0.51505,0.51505,0.51505,50000000.0
2009-01-29 09:38:00,0.51505,0.51515,0.51505,0.51505,45000000.0
2009-01-29 09:39:00,0.515,0.51505,0.51495,0.515,39000000.0
2009-01-29 09:40:00,0.515,0.5152,0.5148,0.5148,33200000.0
2009-01-29 09:41:00,0.5148,0.51525,0.5148,0.51505,92600000.0
2009-01-29 09:42:00,0.51505,0.51525,0.51505,0.51525,106600000.0
2009-01-29 09:43:00,0.51525,0.5154,0.51525,0.51525,56600000.0
2009-01-29 09:44:00,0.5154,0.5156,0.5154,0.5156,7200000.0
2009-01-29 09:45:00,0.5156,0.5156,0.51525,0.51525,22000000.0
2009-01-29 09:46:00,0.51525,0.5155,0.51525,0.5155,87600000.0
2009-01-29 09:47:00,0.5156,0.5156,0.5156,0.5156,6000000.0
2009-01-29 09:48:00,0.5156,0.5158,0.5156,0.5158,4000000.0
2009-01-29 09:49:00,0.5158,0.5159,0.5158,0.5158,16400000.0
2009-01-29 09:50:00,0.5158,0.51595,0.5157,0.5157,19200000.0
2009-01-29 09:51:00,0.5158,0.516,0.51575,0.516,42200000.0
2009-01-29 09:52:00,0.5159,0.5161,0.5159,0.51605,25600000.0
2009-01-29 09:53:00,0.51595,0.51605,0.51585,0.51585,118000000.0
2009-01-29 09:54:00,0.51585,0.51605,0.5158,0.5158,46600000.0
2009-01-29 09:55:00,0.51585,0.5159,0.51535,0.5156,229600000.0
2009-01-29 09:56:00,0.51555,0.5159,0.51535,0.51545,430400000.0
2009-01-29 09:57:00,0.51545,0.5157,0.51545,0.51545,172800001.0
2009-01-29 09:58:00,0.51545,0.51555,0.51545,0.51555,197200000.0
2009-01-29 09:59:00,0.51555,0.51555,0.51555,0.51555,21600000.0
2009-01-29 10:00:00,0.51555,0.51555,0.51505,0.51505,70800000.0
2009-01-29 10:01:00,0.51515,0.5157,0.51515,0.51565,179000000.0
2009-01-29 10:02:00,0.51565,0.51575,0.51565,0.51575,38200000.0
2009-01-29 10:03:00,0.51585,0.516,0.5155,0.5156,195000000.0
2009-01-29 10:04:00,0.51555,0.51595,0.5154,0.51555,70800000.0
2009-01-29 10:05:00,0.51555,0.51595,0.5154,0.51555,242000001.0
2009-01-29 10:06:00,0.51565,0.5157,0.51515,0.51535,341200001.0
2009-01-29 10:07:00,0.51525,0.51525,0.51505,0.51505,115000000.0
2009-01-29 10:08:00,0.51505,0.51505,0.51475,0.5148,147400000.0
2009-01-29 10:09:00,0.5148,0.51485,0.5137,0.51395,217200000.0
2009-01-29 10:10:00,0.51395,0.51395,0.5137,0.5137,49600000.0
2009-01-29 10:11:00,0.5137,0.5141,0.51365,0.5137,83300000.0
2009-01-29 10:12:00,0.5137,0.5137,0.5134,0.5134,37200000.0
2009-01-29 10:13:00,0.5134,0.5137,0.5132,0.5135,249999999.0
2009-01-29 10:14:00,0.5135,0.51385,0.5135,0.51355,90600000.0
2009-01-29 10:15:00,0.51355,0.51355,0.51345,0.5135,50200000.0
2009-01-29 10:16:00,0.5135,0.5138,0.51345,0.5138,75000000.0
2009-01-29 10:17:00,0.5138,0.51385,0.51375,0.51385,36800000.0
2009-01-29 10:18:00,0.5138,0.5139,0.51375,0.5138,24800000.0
2009-01-29 10:19:00,0.5139,0.51435,0.5139,0.5141,176400000.0
2009-01-29 10:20:00,0.51405,0.5145,0.51405,0.5142,98000000.0
2009-01-29 10:21:00,0.51415,0.5146,0.5141,0.5146,92000000.0
2009-01-29 10:22:00,0.5146,0.51475,0.5145,0.51475,94200000.0
2009-01-29 10:23:00,0.5148,0.5148,0.5148,0.5148,14400000.0
2009-01-29 10:24:00,0.5148,0.51515,0.5147,0.51515,95200000.0
2009-01-29 10:25:00,0.51515,0.5153,0.5146,0.51475,68000000.0
2009-01-29 10:26:00,0.5147,0.51475,0.51455,0.51455,30200000.0
2009-01-29 10:27:00,0.51455,0.51455,0.51455,0.51455,39400000.0
2009-01-29 10:28:00,0.51455,0.51455,0.51455,0.51455,66200000.0
2009-01-29 10:29:00,0.51465,0.51465,0.51465,0.51465,16400000.0
2009-01-29 10:30:00,0.51465,0.51465,0.51465,0.51465,22400000.0
2009-01-29 10:31:00,0.5147,0.5149,0.51465,0.51465,17200000.0
2009-01-29 10:32:00,0.51475,0.515,0.51455,0.51495,68800000.0
2009-01-29 10:33:00,0.515,0.515,0.5147,0.5147,38200000.0
2009-01-29 10:34:00,0.51455,0.5147,0.51455,0.5146,64000000.0
2009-01-29 10:35:00,0.5146,0.5147,0.51455,0.51455,28800000.0
2009-01-29 10:36:00,0.5147,0.5147,0.51455,0.51465,50800000.0
2009-01-29 10:37:00,0.5147,0.51495,0.5146,0.51495,18400000.0
2009-01-29 10:38:00,0.5145,0.5147,0.5145,0.5147,36800000.0
2009-01-29 10:39:00,0.5147,0.5147,0.5147,0.5147,11000000.0
2009-01-29 10:40:00,0.5147,0.5148,0.51455,0.5148,36000000.0
2009-01-29 10:41:00,0.5148,0.5148,0.5146,0.51465,47400000.0
2009-01-29 10:42:00,0.51455,0.5149,0.51455,0.5149,75600000.0
2009-01-29 10:43:00,0.5149,0.51505,0.51465,0.51465,167200000.0
2009-01-29 10:44:00,0.5146,0.5149,0.51455,0.5147,43000000.0
2009-01-29 10:45:00,0.5147,0.51475,0.5144,0.51465,45800000.0
2009-01-29 10:46:00,0.51465,0.5147,0.5145,0.5146,32000000.0
2009-01-29 10:47:00,0.5146,0.5146,0.5145,0.5145,41200000.0
2009-01-29 10:48:00,0.5145,0.51455,0.5145,0.5145,58200000.0
2009-01-29 10:49:00,0.5145,0.5147,0.51445,0.51445,127800000.0
2009-01-29 10:50:00,0.51445,0.5145,0.51395,0.5141,312400000.0
2009-01-29 10:51:00,0.5141,0.51415,0.5134,0.5134,224200000.0
2009-01-29 10:52:00,0.5134,0.5136,0.51305,0.51325,135600000.0
2009-01-29 10:53:00,0.51325,0.5135,0.51315,0.51345,73400000.0
2009-01-29 10:54:00,0.51355,0.5138,0.51315,0.51375,67000000.0
2009-01-29 10:55:00,0.51375,0.51385,0.51375,0.51385,37800000.0
2009-01-29 10:56:00,0.51385,0.5139,0.51355,0.51355,43000000.0
2009-01-29 10:57:00,0.51355,0.5141,0.5135,0.51405,52400000.0
2009-01-29 10:58:00,0.51415,0.51465,0.51405,0.51405,84400000.0
2009-01-29 10:59:00,0.51405,0.51455,0.51395,0.51435,99300000.0
2009-01-29 11:00:00,0.51435,0.51465,0.51435,0.51455,12200000.0
2009-01-29 11:01:00,0.51465,0.51465,0.5143,0.5143,28400000.0
2009-01-29 11:02:00,0.5143,0.5146,0.5143,0.5146,34600000.0
2009-01-29 11:03:00,0.5146,0.5146,0.5146,0.5146,2200000.0
2009-01-29 11:04:00,0.5146,0.5146,0.5146,0.5146,6600000.0
2009-01-29 11:05:00,0.5148,0.5151,0.5147,0.515,43200000.0
2009-01-29 11:06:00,0.515,0.515,0.5144,0.51475,29000000.0
2009-01-29 11:07:00,0.51485,0.515,0.5148,0.51495,10600000.0
2009-01-29 11:08:00,0.51515,0.51515,0.51495,0.51495,45600000.0
2009-01-29 11:09:00,0.5149,0.5149,0.51475,0.51475,95600000.0
2009-01-29 11:10:00,0.51435,0.51485,0.51435,0.51475,74000000.0
2009-01-29 11:11:00,0.51475,0.51485,0.51475,0.51475,67800000.0
2009-01-29 11:12:00,0.51465,0.51465,0.51395,0.51395,81200000.0
2009-01-29 11:13:00,0.51395,0.51395,0.51355,0.51355,53200000.0
2009-01-29 11:14:00,0.5135,0.51355,0.5131,0.5132,158000000.0
2009-01-29 11:15:00,0.5133,0.5135,0.5133,0.5135,50400000.0
2009-01-29 11:16:00,0.5136,0.5137,0.5136,0.5136,55000000.0
2009-01-29 11:17:00,0.5136,0.5136,0.5136,0.5136,15000000.0
2009-01-29 11:18:00,0.5136,0.5136,0.5136,0.5136,20000000.0
2009-01-29 11:19:00,0.5137,0.5137,0.5137,0.5137,2800000.0
2009-01-29 11:20:00,0.5137,0.5137,0.5133,0.5137,100000000.0
2009-01-29 11:21:00,0.5138,0.5145,0.5138,0.51405,109000000.0
2009-01-29 11:22:00,0.51415,0.5145,0.51405,0.5145,51000000.0
2009-01-29 11:23:00,0.5145,0.51475,0.5139,0.514,103400000.0
2009-01-29 11:24:00,0.5141,0.5141,0.5139,0.5139,163000000.0
2009-01-29 11:25:00,0.514,0.514,0.5138,0.51385,68000000.0
2009-01-29 11:26:00,0.5139,0.514,0.5138,0.5138,79600000.0
2009-01-29 11:27:00,0.5138,0.51395,0.5138,0.51395,10600000.0
2009-01-29 11:28:00,0.5139,0.514,0.5139,0.514,48000000.0
2009-01-29 11:29:00,0.514,0.514,0.514,0.514,22400000.0
2009-01-29 11:30:00,0.5141,0.5141,0.5141,0.5141,3200000.0
2009-01-29 11:31:00,0.51405,0.5141,0.51405,0.5141,14200000.0
2009-01-29 11:32:00,0.51395,0.514,0.5131,0.5135,109400000.0
2009-01-29 11:33:00,0.5136,0.5136,0.51305,0.5131,111200000.0
2009-01-29 11:34:00,0.5133,0.5133,0.51275,0.5128,76200000.0
2009-01-29 11:35:00,0.5128,0.5131,0.51275,0.5129,93000000.0
2009-01-29 11:36:00,0.51295,0.5131,0.51275,0.5128,98800000.0
2009-01-29 11:37:00,0.5129,0.513,0.5127,0.513,41600000.0
2009-01-29 11:38:00,0.51305,0.5134,0.51305,0.5134,32400000.0
2009-01-29 11:39:00,0.5134,0.51375,0.5134,0.5135,49200000.0
2009-01-29 11:40:00,0.5137,0.5144,0.5137,0.5142,86200000.0
2009-01-29 11:41:00,0.5142,0.51435,0.51405,0.5142,129200000.0
2009-01-29 11:42:00,0.5142,0.51425,0.5138,0.514,101800000.0
2009-01-29 11:43:00,0.51395,0.5141,0.51385,0.51395,35000000.0
2009-01-29 11:44:00,0.51395,0.51405,0.51395,0.51405,15400000.0
2009-01-29 11:45:00,0.514,0.5141,0.51395,0.51395,113600000.0
2009-01-29 11:46:00,0.51375,0.51395,0.51365,0.51395,177600001.0
2009-01-29 11:47:00,0.51395,0.514,0.51375,0.51375,134400000.0
2009-01-29 11:48:00,0.51375,0.5141,0.51375,0.51405,36200000.0
2009-01-29 11:49:00,0.51405,0.51405,0.51405,0.51405,2200000.0
2009-01-29 11:50:00,0.5139,0.5139,0.5138,0.5138,20800000.0
2009-01-29 11:51:00,0.51375,0.51375,0.51375,0.51375,37400000.0
2009-01-29 11:52:00,0.51375,0.51425,0.51375,0.51425,79400000.0
2009-01-29 11:53:00,0.51425,0.51425,0.51425,0.51425,61400000.0
2009-01-29 11:54:00,0.51425,0.51425,0.51425,0.51425,47600000.0
2009-01-29 11:55:00,0.5143,0.5143,0.5142,0.5142,18600000.0
2009-01-29 11:56:00,0.51425,0.51425,0.5142,0.51425,15800000.0
2009-01-29 11:57:00,0.51425,0.51425,0.51425,0.51425,2200000.0
2009-01-29 11:58:00,0.5142,0.51425,0.51415,0.51415,23000000.0
2009-01-29 11:59:00,0.51415,0.5144,0.514,0.51425,34400000.0
2009-01-29 12:00:00,0.51425,0.51455,0.51425,0.51455,21400000.0
2009-01-29 12:01:00,0.5145,0.5145,0.5145,0.5145,4400000.0
2009-01-29 12:02:00,0.5145,0.515,0.5145,0.515,34600000.0
2009-01-29 12:03:00,0.5152,0.5153,0.515,0.5153,35800000.0
2009-01-29 12:04:00,0.5153,0.5153,0.5153,0.5153,26400000.0
2009-01-29 12:05:00,0.5153,0.5157,0.5148,0.5151,147800000.0
2009-01-29 12:06:00,0.51505,0.5151,0.51495,0.515,37200000.0
2009-01-29 12:07:00,0.51495,0.51495,0.51425,0.5144,124600000.0
2009-01-29 12:08:00,0.5144,0.5146,0.5143,0.5145,176800000.0
2009-01-29 12:09:00,0.51455,0.5152,0.5144,0.5148,110600000.0
2009-01-29 12:10:00,0.5148,0.5148,0.5145,0.5145,32600000.0
2009-01-29 12:11:00,0.5145,0.51455,0.5145,0.51455,16800000.0
2009-01-29 12:12:00,0.51455,0.51455,0.51385,0.5143,55000000.0
2009-01-29 12:13:00,0.5143,0.5145,0.51425,0.5143,83600000.0
2009-01-29 12:14:00,0.5143,0.5144,0.51425,0.51425,55600000.0
2009-01-29 12:15:00,0.51415,0.51415,0.51385,0.51385,165000000.0
2009-01-29 12:16:00,0.5139,0.5142,0.5138,0.5141,113800000.0
2009-01-29 12:17:00,0.5141,0.5141,0.514,0.5141,119600000.0
2009-01-29 12:18:00,0.5141,0.5147,0.514,0.5147,55200000.0
2009-01-29 12:19:00,0.5147,0.5148,0.5147,0.5148,17600000.0
2009-01-29 12:20:00,0.5148,0.5148,0.51475,0.51475,3200000.0
2009-01-29 12:21:00,0.5148,0.5151,0.5145,0.5147,86000000.0
2009-01-29 12:22:00,0.51495,0.5151,0.51465,0.5148,60400000.0
2009-01-29 12:23:00,0.5148,0.5152,0.5143,0.51495,124400000.0
2009-01-29 12:24:00,0.5151,0.5153,0.5149,0.5151,59800000.0
2009-01-29 12:25:00,0.5151,0.5153,0.5151,0.5153,43200000.0
2009-01-29 12:26:00,0.5153,0.5155,0.5153,0.5155,53400000.0
2009-01-29 12:27:00,0.51555,0.51555,0.515,0.51515,143000002.0
2009-01-29 12:28:00,0.51515,0.51535,0.51515,0.5152,226600001.0
2009-01-29 12:29:00,0.51515,0.5153,0.51515,0.5153,161400000.0
2009-01-29 12:30:00,0.5153,0.51535,0.51515,0.51535,132600002.0
2009-01-29 12:31:00,0.51535,0.51535,0.51535,0.51535,92600000.0
2009-01-29 12:32:00,0.51535,0.51535,0.51515,0.51525,420800000.0
2009-01-29 12:33:00,0.51525,0.5153,0.51515,0.51515,200200000.0
2009-01-29 12:34:00,0.51515,0.51515,0.5147,0.51495,107800000.0
2009-01-29 12:35:00,0.5151,0.51515,0.51495,0.51505,98000000.0
2009-01-29 12:36:00,0.5151,0.51535,0.5151,0.51535,34600000.0
2009-01-29 12:37:00,0.51555,0.51555,0.51495,0.51545,43800000.0
2009-01-29 12:38:00,0.51555,0.51555,0.51505,0.51545,133799999.0
2009-01-29 12:39:00,0.51545,0.51585,0.51545,0.51585,62400000.0
2009-01-29 12:40:00,0.51585,0.51615,0.5158,0.5158,99400000.0
2009-01-29 12:41:00,0.51585,0.51625,0.51585,0.51605,82600000.0
2009-01-29 12:42:00,0.51605,0.5161,0.51545,0.51565,173599999.0
2009-01-29 12:43:00,0.5156,0.51565,0.5155,0.51565,125200001.0
2009-01-29 12:44:00,0.51565,0.51565,0.51565,0.51565,59000000.0
2009-01-29 12:45:00,0.51565,0.51565,0.51545,0.51545,171600000.0
2009-01-29 12:46:00,0.51545,0.51565,0.51545,0.51555,240400000.0
2009-01-29 12:47:00,0.51555,0.51565,0.51545,0.51545,153199999.0
2009-01-29 12:48:00,0.51545,0.51585,0.51545,0.5158,52600000.0
2009-01-29 12:49:00,0.5158,0.5165,0.5158,0.51615,127400000.0
2009-01-29 12:50:00,0.51625,0.51665,0.5161,0.5166,110600000.0
2009-01-29 12:51:00,0.51675,0.5172,0.51645,0.5166,156500000.0
2009-01-29 12:52:00,0.51655,0.5169,0.5161,0.51665,114600000.0
2009-01-29 12:53:00,0.5166,0.51665,0.51645,0.51645,67200000.0
2009-01-29 12:54:00,0.51645,0.51665,0.51645,0.5165,139600000.0
2009-01-29 12:55:00,0.5165,0.51675,0.5165,0.51655,286399998.0
2009-01-29 12:56:00,0.51655,0.517,0.5165,0.51685,211800001.0
2009-01-29 12:57:00,0.51685,0.51695,0.51685,0.51685,200800000.0
2009-01-29 12:58:00,0.5169,0.5171,0.51685,0.5169,114600000.0
2009-01-29 12:59:00,0.5169,0.5172,0.51675,0.5169,92400000.0
2009-01-29 13:00:00,0.51705,0.518,0.51705,0.51755,159400000.0
2009-01-29 13:01:00,0.51755,0.51815,0.51755,0.51815,243999999.0
2009-01-29 13:02:00,0.51825,0.51825,0.5172,0.51755,288000003.0
2009-01-29 13:03:00,0.51755,0.51795,0.51745,0.51795,230200002.0
2009-01-29 13:04:00,0.51795,0.51795,0.51765,0.51795,90800000.0
2009-01-29 13:05:00,0.51795,0.51795,0.51735,0.51745,22800000.0
2009-01-29 13:06:00,0.51745,0.51765,0.5173,0.51745,229200000.0
2009-01-29 13:07:00,0.51755,0.51755,0.51745,0.51745,320400000.0
2009-01-29 13:08:00,0.5178,0.5179,0.5178,0.5178,40200000.0
2009-01-29 13:09:00,0.5179,0.5182,0.5179,0.5182,107599998.0
2009-01-29 13:10:00,0.5182,0.5184,0.518,0.5181,152600002.0
2009-01-29 13:11:00,0.5181,0.51815,0.51755,0.51785,86999999.0
2009-01-29 13:12:00,0.5179,0.5179,0.5175,0.5177,55000000.0
2009-01-29 13:13:00,0.5177,0.51775,0.51765,0.51775,34600000.0
2009-01-29 13:14:00,0.5178,0.5184,0.5178,0.518,80200000.0
2009-01-29 13:15:00,0.5181,0.51855,0.51795,0.5181,56800000.0
2009-01-29 13:16:00,0.51825,0.51865,0.51815,0.51865,60000000.0
2009-01-29 13:17:00,0.5187,0.51945,0.51865,0.51945,176800000.0
2009-01-29 13:18:00,0.51965,0.51965,0.5188,0.51925,332200000.0
2009-01-29 13:19:00,0.51925,0.5196,0.5191,0.5191,160400000.0
2009-01-29 13:20:00,0.51925,0.51925,0.51895,0.51895,170600000.0
2009-01-29 13:21:00,0.51895,0.51975,0.51895,0.5195,146200000.0
2009-01-29 13:22:00,0.5195,0.5195,0.51915,0.5193,74000000.0
2009-01-29 13:23:00,0.5193,0.5195,0.51905,0.51925,160200000.0
2009-01-29 13:24:00,0.51925,0.5196,0.51925,0.5196,226599999.0
2009-01-29 13:25:00,0.5196,0.5196,0.51915,0.51935,260200001.0
2009-01-29 13:26:00,0.51925,0.5195,0.51905,0.51915,171400000.0
2009-01-29 13:27:00,0.51915,0.51915,0.51915,0.51915,5600000.0
2009-01-29 13:28:00,0.51915,0.5192,0.5191,0.51915,88400000.0
2009-01-29 13:29:00,0.5191,0.51915,0.51895,0.51915,61200000.0
2009-01-29 13:30:00,0.51915,0.51915,0.5191,0.51915,50000000.0
2009-01-29 13:31:00,0.51915,0.51925,0.51905,0.51905,85200000.0
2009-01-29 13:32:00,0.51905,0.5192,0.51905,0.5191,81400000.0
2009-01-29 13:33:00,0.5191,0.51925,0.5191,0.51915,50000000.0
2009-01-29 13:34:00,0.5191,0.51915,0.5191,0.51915,22000000.0
2009-01-29 13:35:00,0.5191,0.51915,0.5191,0.5191,11000000.0
2009-01-29 13:36:00,0.51905,0.51905,0.51905,0.51905,29400000.0
2009-01-29 13:37:00,0.51905,0.51945,0.51885,0.51885,41400000.0
2009-01-29 13:38:00,0.5189,0.51895,0.51875,0.51875,35200000.0
2009-01-29 13:39:00,0.5187,0.51875,0.5187,0.5187,11000000.0
2009-01-29 13:40:00,0.5187,0.51875,0.51865,0.5187,56000000.0
2009-01-29 13:41:00,0.5187,0.51895,0.51865,0.51895,131400000.0
2009-01-29 13:42:00,0.51895,0.51895,0.51895,0.51895,54200000.0
2009-01-29 13:43:00,0.51895,0.51945,0.5189,0.51945,118000000.0
2009-01-29 13:44:00,0.51945,0.5198,0.51935,0.5195,171400001.0
2009-01-29 13:45:00,0.5195,0.5201,0.5194,0.5199,194000001.0
2009-01-29 13:46:00,0.5201,0.5207,0.51975,0.5206,280400001.0
2009-01-29 13:47:00,0.5206,0.5208,0.5206,0.5206,27200000.0
2009-01-29 13:48:00,0.52045,0.5207,0.5204,0.52065,107800000.0
2009-01-29 13:49:00,0.5206,0.5206,0.52055,0.52055,50200000.0
2009-01-29 13:50:00,0.52055,0.52065,0.52055,0.52065,10200000.0
2009-01-29 13:51:00,0.52065,0.52105,0.52065,0.52065,139400000.0
2009-01-29 13:52:00,0.52065,0.5207,0.52025,0.52035,93600000.0
2009-01-29 13:53:00,0.52035,0.52035,0.52005,0.5202,28800000.0
2009-01-29 13:54:00,0.5202,0.52055,0.52005,0.52055,119600000.0
2009-01-29 13:55:00,0.52055,0.5209,0.52025,0.52035,377500001.0
2009-01-29 13:56:00,0.52035,0.52045,0.5203,0.52045,28800000.0
2009-01-29 13:57:00,0.52045,0.52065,0.5204,0.52065,92600000.0
2009-01-29 13:58:00,0.52065,0.521,0.52035,0.52085,121500000.0
2009-01-29 13:59:00,0.52085,0.5211,0.5206,0.52095,158400000.0
2009-01-29 14:00:00,0.52095,0.52095,0.52005,0.52025,149000000.0
2009-01-29 14:01:00,0.5202,0.52095,0.52015,0.5208,134600000.0
2009-01-29 14:02:00,0.5208,0.5208,0.5207,0.5207,70000000.0
2009-01-29 14:03:00,0.52065,0.52085,0.5206,0.52065,28600000.0
2009-01-29 14:04:00,0.5206,0.52075,0.5206,0.5207,193200000.0
2009-01-29 14:05:00,0.52075,0.52085,0.52045,0.5207,291600000.0
2009-01-29 14:06:00,0.5208,0.5214,0.5208,0.52115,115400000.0
2009-01-29 14:07:00,0.52115,0.52125,0.52095,0.52095,117400000.0
2009-01-29 14:08:00,0.52095,0.52095,0.52045,0.52075,163400000.0
2009-01-29 14:09:00,0.52075,0.52085,0.52075,0.52075,61799999.0
2009-01-29 14:10:00,0.52075,0.52075,0.52015,0.52015,44200000.0
2009-01-29 14:11:00,0.5202,0.52035,0.52015,0.52035,24400000.0
2009-01-29 14:12:00,0.5203,0.5203,0.51995,0.51995,87600000.0
2009-01-29 14:13:00,0.51995,0.52,0.51955,0.51955,156200000.0
2009-01-29 14:14:00,0.51985,0.5199,0.51925,0.51985,84600000.0
2009-01-29 14:15:00,0.51985,0.52015,0.51935,0.5197,84000000.0
2009-01-29 14:16:00,0.5197,0.52,0.5197,0.52,63000000.0
2009-01-29 14:17:00,0.52,0.52005,0.5198,0.52,20200000.0
2009-01-29 14:18:00,0.52,0.5203,0.52,0.5203,86200000.0
2009-01-29 14:19:00,0.5203,0.5203,0.52005,0.52015,108400000.0
2009-01-29 14:20:00,0.52015,0.5202,0.51905,0.51905,210000000.0
2009-01-29 14:21:00,0.51905,0.51935,0.51905,0.51915,121600000.0
2009-01-29 14:22:00,0.5192,0.5193,0.51915,0.51925,45600000.0
2009-01-29 14:23:00,0.5193,0.51955,0.51895,0.51895,130200000.0
2009-01-29 14:24:00,0.51905,0.51925,0.5188,0.51905,76000000.0
2009-01-29 14:25:00,0.5191,0.5193,0.51895,0.51925,133200000.0
2009-01-29 14:26:00,0.51925,0.51955,0.5188,0.5194,217600000.0
2009-01-29 14:27:00,0.51945,0.52005,0.51935,0.52005,132599999.0
2009-01-29 14:28:00,0.5201,0.52015,0.51945,0.5197,160200000.0
2009-01-29 14:29:00,0.5203,0.5206,0.51995,0.5203,94800000.0
2009-01-29 14:30:00,0.52035,0.5215,0.5198,0.5198,325700000.0
2009-01-29 14:31:00,0.51985,0.5209,0.51875,0.51995,383900000.0
2009-01-29 14:32:00,0.51995,0.5202,0.5197,0.5201,361200000.0
2009-01-29 14:33:00,0.5203,0.5203,0.51965,0.51995,224400001.0
2009-01-29 14:34:00,0.51995,0.51995,0.51955,0.5197,65600000.0
2009-01-29 14:35:00,0.5197,0.51985,0.5197,0.51985,36400000.0
2009-01-29 14:36:00,0.51985,0.52015,0.51985,0.5201,15600000.0
2009-01-29 14:37:00,0.5203,0.5206,0.52,0.52015,35400000.0
2009-01-29 14:38:00,0.52015,0.52035,0.52015,0.52025,22000000.0
2009-01-29 14:39:00,0.52025,0.52025,0.52025,0.52025,2200000.0
2009-01-29 14:40:00,0.52025,0.52045,0.52,0.52035,64200000.0
2009-01-29 14:41:00,0.52005,0.52005,0.52005,0.52005,8600000.0
2009-01-29 14:42:00,0.52005,0.52005,0.51995,0.52,27400000.0
2009-01-29 14:43:00,0.5201,0.5201,0.51965,0.51965,31600000.0
2009-01-29 14:44:00,0.51928,0.51932,0.51891,0.51932,41600000.0
2009-01-29 14:45:00,0.51965,0.51965,0.51915,0.51925,86800000.0
2009-01-29 14:46:00,0.5191,0.51915,0.5187,0.5187,43800000.0
2009-01-29 14:47:00,0.5188,0.51915,0.51855,0.51875,46400000.0
2009-01-29 14:48:00,0.51875,0.51885,0.5187,0.51885,12600000.0
2009-01-29 14:49:00,0.51875,0.51885,0.5183,0.51885,86600000.0
2009-01-29 14:50:00,0.51895,0.5194,0.51845,0.51845,121000000.0
2009-01-29 14:51:00,0.51855,0.51905,0.51855,0.51905,119400000.0
2009-01-29 14:52:00,0.51915,0.51925,0.51915,0.51925,9400000.0
2009-01-29 14:53:00,0.5191,0.5194,0.51905,0.5192,53000000.0
2009-01-29 14:54:00,0.5192,0.5192,0.519,0.519,54200000.0
2009-01-29 14:55:00,0.519,0.5192,0.519,0.5191,35600000.0
2009-01-29 14:56:00,0.5193,0.5194,0.519,0.519,85800000.0
2009-01-29 14:57:00,0.5191,0.5192,0.5191,0.51915,11800000.0
2009-01-29 14:58:00,0.51915,0.51915,0.51915,0.51915,1000000.0
2009-01-29 14:59:00,0.51915,0.51915,0.519,0.519,70000000.0
2009-01-29 15:00:00,0.51905,0.51905,0.5187,0.5187,44800000.0
2009-01-29 15:01:00,0.5187,0.5187,0.5186,0.5187,19800000.0
2009-01-29 15:02:00,0.5187,0.5187,0.5186,0.5186,21800000.0
2009-01-29 15:03:00,0.5187,0.5187,0.5187,0.5187,6600000.0
2009-01-29 15:04:00,0.51865,0.51865,0.5186,0.5186,5400000.0
2009-01-29 15:05:00,0.5187,0.5187,0.5187,0.5187,6600000.0
2009-01-29 15:06:00,0.51826,0.5184,0.51822,0.5184,72200000.0
2009-01-29 15:07:00,0.5187,0.5187,0.5186,0.5186,8200000.0
2009-01-29 15:08:00,0.5188,0.5188,0.5188,0.5188,15800000.0
2009-01-29 15:09:00,0.5189,0.5189,0.5189,0.5189,4800000.0
2009-01-29 15:10:00,0.5189,0.519,0.5189,0.5189,30000000.0
2009-01-29 15:11:00,0.5189,0.519,0.5186,0.5186,67400000.0
2009-01-29 15:12:00,0.5186,0.5186,0.5186,0.5186,18400000.0
2009-01-29 15:13:00,0.51865,0.51865,0.51845,0.51845,36200000.0
2009-01-29 15:14:00,0.51855,0.51855,0.5182,0.51825,147800000.0
2009-01-29 15:15:00,0.5182,0.51855,0.5182,0.5182,11800000.0
2009-01-29 15:16:00,0.51835,0.51855,0.5182,0.5185,66200000.0
2009-01-29 15:17:00,0.5185,0.5187,0.5185,0.5187,11000000.0
2009-01-29 15:18:00,0.5187,0.5187,0.51845,0.51865,31800000.0
2009-01-29 15:19:00,0.5186,0.5187,0.5185,0.5185,36800000.0
2009-01-29 15:20:00,0.5185,0.51885,0.5185,0.5187,40200000.0
2009-01-29 15:21:00,0.5187,0.5191,0.5187,0.5191,19000000.0
2009-01-29 15:22:00,0.5191,0.5191,0.519,0.519,12600000.0
2009-01-29 15:23:00,0.5192,0.5192,0.5192,0.5192,2200000.0
2009-01-29 15:24:00,0.51905,0.51905,0.51885,0.51885,15800000.0
2009-01-29 15:25:00,0.51885,0.51905,0.5187,0.519,38000000.0
2009-01-29 15:26:00,0.519,0.51925,0.51875,0.51925,104400000.0
2009-01-29 15:27:00,0.51925,0.51925,0.51925,0.51925,15800000.0
2009-01-29 15:28:00,0.51925,0.5195,0.51925,0.5195,9400000.0
2009-01-29 15:29:00,0.5194,0.5194,0.51915,0.51915,64200000.0
2009-01-29 15:30:00,0.5192,0.51925,0.51865,0.51915,91800000.0
2009-01-29 15:31:00,0.519,0.519,0.5185,0.51885,45800000.0
2009-01-29 15:32:00,0.5189,0.5189,0.51815,0.51825,155600000.0
2009-01-29 15:33:00,0.51825,0.51845,0.51815,0.51825,66800000.0
2009-01-29 15:34:00,0.51825,0.5187,0.51825,0.5186,42600000.0
2009-01-29 15:35:00,0.5186,0.5189,0.5186,0.5189,46400000.0
2009-01-29 15:36:00,0.51895,0.51895,0.5188,0.5188,90500001.0
2009-01-29 15:37:00,0.51885,0.519,0.5187,0.51895,117400000.0
2009-01-29 15:38:00,0.519,0.51905,0.51895,0.51895,253000000.0
2009-01-29 15:39:00,0.519,0.51975,0.519,0.5192,76000000.0
2009-01-29 15:40:00,0.5193,0.5196,0.5191,0.51925,123200000.0
2009-01-29 15:41:00,0.51925,0.51955,0.51925,0.51955,256400004.0
2009-01-29 15:42:00,0.51965,0.52015,0.51955,0.51975,126000000.0
2009-01-29 15:43:00,0.5199,0.5202,0.5197,0.5197,28400000.0
2009-01-29 15:44:00,0.5198,0.52015,0.5198,0.52015,26400000.0
2009-01-29 15:45:00,0.52015,0.5202,0.52005,0.52005,27400000.0
2009-01-29 15:46:00,0.52005,0.5202,0.52005,0.52005,53800000.0
2009-01-29 15:47:00,0.52015,0.52035,0.52005,0.5201,168800000.0
2009-01-29 15:48:00,0.52005,0.5203,0.52005,0.52025,111399999.0
2009-01-29 15:49:00,0.5203,0.5203,0.52025,0.52025,36800000.0
2009-01-29 15:50:00,0.52045,0.5208,0.5202,0.52025,168000000.0
2009-01-29 15:51:00,0.52025,0.52025,0.51965,0.51965,303800000.0
2009-01-29 15:52:00,0.5197,0.52015,0.51965,0.51995,184199999.0
2009-01-29 15:53:00,0.51995,0.52,0.51965,0.5197,89400000.0
2009-01-29 15:54:00,0.5198,0.51995,0.5198,0.51995,23000000.0
2009-01-29 15:55:00,0.51995,0.52015,0.51995,0.52015,54800000.0
2009-01-29 15:56:00,0.52015,0.5206,0.5201,0.5205,86200001.0
2009-01-29 15:57:00,0.5205,0.5205,0.5201,0.5203,56400000.0
2009-01-29 15:58:00,0.52055,0.5207,0.5203,0.52065,129100000.0
2009-01-29 15:59:00,0.52065,0.52065,0.5199,0.5203,74000000.0
2009-01-29 16:00:00,0.52025,0.52035,0.51945,0.51945,118000000.0
2009-01-29 16:01:00,0.51945,0.5196,0.51945,0.51955,243200000.0
2009-01-29 16:02:00,0.5195,0.5198,0.51945,0.51975,168800001.0
2009-01-29 16:03:00,0.51975,0.51995,0.5195,0.51995,274600000.0
2009-01-29 16:04:00,0.5201,0.5203,0.5198,0.51995,525200000.0
2009-01-29 16:05:00,0.51995,0.52075,0.5198,0.52075,166200000.0
2009-01-29 16:06:00,0.52075,0.52115,0.52045,0.52075,431400001.0
2009-01-29 16:07:00,0.52095,0.5216,0.52085,0.52105,277600000.0
2009-01-29 16:08:00,0.52105,0.52245,0.52105,0.52135,444400000.0
2009-01-29 16:09:00,0.52145,0.5219,0.52095,0.52115,194200000.0
2009-01-29 16:10:00,0.52115,0.5214,0.52105,0.52105,108800000.0
2009-01-29 16:11:00,0.5211,0.5211,0.52045,0.52065,131500000.0
2009-01-29 16:12:00,0.5206,0.5206,0.52015,0.52015,371200000.0
2009-01-29 16:13:00,0.52015,0.52055,0.52015,0.52045,165400000.0
2009-01-29 16:14:00,0.52045,0.52045,0.5204,0.5204,19600000.0
2009-01-29 16:15:00,0.52035,0.52035,0.5202,0.52025,184000000.0
2009-01-29 16:16:00,0.5203,0.52035,0.52025,0.5203,155600000.0
2009-01-29 16:17:00,0.52025,0.52025,0.52025,0.52025,53000000.0
2009-01-29 16:18:00,0.52025,0.5203,0.51945,0.5198,170800000.0
2009-01-29 16:19:00,0.51975,0.51975,0.51965,0.51965,19200000.0
2009-01-29 16:20:00,0.51965,0.51975,0.51955,0.51965,39600000.0
2009-01-29 16:21:00,0.5196,0.51965,0.51955,0.51955,35400000.0
2009-01-29 16:22:00,0.51955,0.52005,0.5195,0.52005,106400000.0
2009-01-29 16:23:00,0.51995,0.51995,0.5197,0.5197,52000000.0
2009-01-29 16:24:00,0.51975,0.5199,0.51975,0.5199,218200000.0
2009-01-29 16:25:00,0.5199,0.5199,0.5196,0.5196,184000000.0
2009-01-29 16:26:00,0.5196,0.51995,0.51945,0.51995,45200000.0
2009-01-29 16:27:00,0.51995,0.52005,0.51975,0.52005,97400000.0
2009-01-29 16:28:00,0.52025,0.52025,0.51995,0.5201,65600000.0
2009-01-29 16:29:00,0.5201,0.52015,0.52005,0.52005,158000000.0
2009-01-29 16:30:00,0.52005,0.52015,0.51935,0.51935,209400000.0
2009-01-29 16:31:00,0.5194,0.51975,0.5194,0.51945,183199999.0
2009-01-29 16:32:00,0.51945,0.5195,0.51935,0.51935,291799998.0
2009-01-29 16:33:00,0.51935,0.5194,0.51855,0.51855,290800000.0
2009-01-29 16:34:00,0.51855,0.51905,0.5185,0.51905,177600000.0
2009-01-29 16:35:00,0.51905,0.52,0.51905,0.51985,250199999.0
2009-01-29 16:36:00,0.51985,0.5199,0.5197,0.51985,151200000.0
2009-01-29 16:37:00,0.51985,0.52015,0.51985,0.5201,77200000.0
2009-01-29 16:38:00,0.52005,0.52015,0.5196,0.5197,176600000.0
2009-01-29 16:39:00,0.51955,0.5196,0.51955,0.51955,68800000.0
2009-01-29 16:40:00,0.5196,0.5196,0.5196,0.5196,5400000.0
2009-01-29 16:41:00,0.5196,0.5196,0.5196,0.5196,3200000.0
2009-01-29 16:42:00,0.51945,0.51945,0.51895,0.5191,104800000.0
2009-01-29 16:43:00,0.5189,0.51915,0.5187,0.5191,172200000.0
2009-01-29 16:44:00,0.5191,0.5192,0.5191,0.5191,17600000.0
2009-01-29 16:45:00,0.5191,0.5195,0.51905,0.5195,47200000.0
2009-01-29 16:46:00,0.5195,0.51965,0.5193,0.51965,304400000.0
2009-01-29 16:47:00,0.5197,0.5197,0.51945,0.51965,154400000.0
2009-01-29 16:48:00,0.51965,0.52,0.51965,0.51995,97600000.0
2009-01-29 16:49:00,0.5199,0.52,0.5198,0.52,178800000.0
2009-01-29 16:50:00,0.52,0.52025,0.5199,0.5202,184000000.0
2009-01-29 16:51:00,0.5202,0.5203,0.5201,0.5202,164800000.0
2009-01-29 16:52:00,0.5202,0.5206,0.52015,0.5203,206200000.0
2009-01-29 16:53:00,0.52025,0.5203,0.51985,0.52,272000000.0
2009-01-29 16:54:00,0.51995,0.5201,0.5195,0.5199,254600000.0
2009-01-29 16:55:00,0.51995,0.5202,0.5196,0.52005,232600000.0
2009-01-29 16:56:00,0.52,0.52015,0.51995,0.5201,106000000.0
2009-01-29 16:57:00,0.5201,0.5201,0.51945,0.5195,203800000.0
2009-01-29 16:58:00,0.5195,0.5195,0.51875,0.51915,121400000.0
2009-01-29 16:59:00,0.51915,0.5197,0.51915,0.5196,41200000.0
2009-01-29 17:00:00,0.51945,0.51945,0.51825,0.5183,144800000.0
2009-01-29 17:01:00,0.5183,0.5183,0.51775,0.5178,259400000.0
2009-01-29 17:02:00,0.51795,0.5185,0.5179,0.51845,307000000.0
2009-01-29 17:03:00,0.51845,0.51845,0.51775,0.51785,289800000.0
2009-01-29 17:04:00,0.5178,0.5183,0.5172,0.5183,111400000.0
2009-01-29 17:05:00,0.51825,0.51835,0.5182,0.5183,96000000.0
2009-01-29 17:06:00,0.51835,0.51865,0.51825,0.51845,334400001.0
2009-01-29 17:07:00,0.5184,0.5184,0.51825,0.5183,52400000.0
2009-01-29 17:08:00,0.5183,0.51845,0.5181,0.51845,82400000.0
2009-01-29 17:09:00,0.5184,0.5187,0.51815,0.51825,186400000.0
2009-01-29 17:10:00,0.51825,0.5186,0.51805,0.51835,357600001.0
2009-01-29 17:11:00,0.51835,0.51835,0.51815,0.51825,49000000.0
2009-01-29 17:12:00,0.51825,0.51855,0.5182,0.51845,220000000.0
2009-01-29 17:13:00,0.51845,0.51845,0.51805,0.5181,140600000.0
2009-01-29 17:14:00,0.5181,0.5185,0.5181,0.51835,100200000.0
2009-01-29 17:15:00,0.5184,0.5187,0.51825,0.51845,319399999.0
2009-01-29 17:16:00,0.51845,0.51845,0.51825,0.51825,85800000.0
2009-01-29 17:17:00,0.51825,0.51825,0.51745,0.51765,198800000.0
2009-01-29 17:18:00,0.51765,0.5182,0.51745,0.51815,174599999.0
2009-01-29 17:19:00,0.5182,0.5182,0.51795,0.5182,211000000.0
2009-01-29 17:20:00,0.51815,0.51815,0.51745,0.51745,130999999.0
2009-01-29 17:21:00,0.51745,0.51755,0.51685,0.51705,167400000.0
2009-01-29 17:22:00,0.51705,0.51725,0.51665,0.51685,139600000.0
2009-01-29 17:23:00,0.51685,0.5169,0.5166,0.5168,147400000.0
2009-01-29 17:24:00,0.5168,0.51685,0.5168,0.51685,153800000.0
2009-01-29 17:25:00,0.5168,0.5169,0.51675,0.51675,290600001.0
2009-01-29 17:26:00,0.51675,0.51695,0.51675,0.51685,78400000.0
2009-01-29 17:27:00,0.5168,0.5174,0.51675,0.5172,300399998.0
2009-01-29 17:28:00,0.51715,0.5175,0.51695,0.5174,322400000.0
2009-01-29 17:29:00,0.5175,0.5182,0.5174,0.51815,455200001.0
2009-01-29 17:30:00,0.5182,0.5182,0.51745,0.51805,350200000.0
2009-01-29 17:31:00,0.5181,0.51815,0.51805,0.5181,62000000.0
2009-01-29 17:32:00,0.5181,0.5181,0.51785,0.51785,49000000.0
2009-01-29 17:33:00,0.51785,0.518,0.51775,0.51795,80200000.0
2009-01-29 17:34:00,0.51795,0.51795,0.5176,0.51785,90000000.0
2009-01-29 17:35:00,0.51785,0.51785,0.51765,0.51785,20800000.0
2009-01-29 17:36:00,0.51785,0.51785,0.5176,0.51765,40200000.0
2009-01-29 17:37:00,0.51765,0.51775,0.51755,0.51775,74400000.0
2009-01-29 17:38:00,0.51775,0.51775,0.5175,0.5176,137200000.0
2009-01-29 17:39:00,0.5176,0.51835,0.5176,0.51835,48000000.0
2009-01-29 17:40:00,0.51825,0.51835,0.51825,0.51835,22000000.0
2009-01-29 17:41:00,0.51835,0.51835,0.51825,0.51835,28000000.0
2009-01-29 17:42:00,0.51825,0.51825,0.5175,0.5178,143800000.0
2009-01-29 17:43:00,0.5178,0.51805,0.5178,0.51805,22200000.0
2009-01-29 17:44:00,0.51805,0.51805,0.51805,0.51805,94600000.0
2009-01-29 17:45:00,0.51805,0.51825,0.5178,0.518,99400000.0
2009-01-29 17:46:00,0.518,0.518,0.51755,0.5178,164000000.0
2009-01-29 17:47:00,0.51746,0.51756,0.51733,0.51756,96800000.0
2009-01-29 17:48:00,0.5179,0.51795,0.51775,0.51785,172600000.0
2009-01-29 17:49:00,0.518,0.5182,0.5176,0.5178,98200000.0
2009-01-29 17:50:00,0.5178,0.518,0.5178,0.518,134800000.0
2009-01-29 17:51:00,0.5179,0.5181,0.5179,0.518,49200000.0
2009-01-29 17:52:00,0.5181,0.5181,0.518,0.518,9800000.0
2009-01-29 17:53:00,0.5181,0.5182,0.5181,0.5182,17200000.0
2009-01-29 17:54:00,0.5182,0.51845,0.51815,0.51845,76000000.0
2009-01-29 17:55:00,0.51835,0.5186,0.51815,0.51815,231400000.0
2009-01-29 17:56:00,0.51825,0.5185,0.51815,0.51825,68400000.0
2009-01-29 17:57:00,0.51825,0.51845,0.51825,0.51835,16600000.0
2009-01-29 17:58:00,0.51815,0.51835,0.5181,0.51835,81400000.0
2009-01-29 17:59:00,0.5184,0.51855,0.5181,0.5183,169200000.0
2009-01-29 18:00:00,0.51825,0.51825,0.51725,0.51775,119800000.0
2009-01-29 18:01:00,0.5177,0.51815,0.5173,0.51815,125000000.0
2009-01-29 18:02:00,0.51815,0.5186,0.51815,0.5184,182200000.0
2009-01-29 18:03:00,0.5184,0.51845,0.5182,0.5184,92000000.0
2009-01-29 18:04:00,0.5184,0.5184,0.51805,0.51815,174800000.0
2009-01-29 18:05:00,0.51815,0.51815,0.51795,0.51815,215400000.0
2009-01-29 18:06:00,0.51815,0.5182,0.5181,0.5182,60200000.0
2009-01-29 18:07:00,0.5182,0.5185,0.5181,0.5184,154200000.0
2009-01-29 18:08:00,0.5184,0.5184,0.51835,0.5184,41200000.0
2009-01-29 18:09:00,0.5184,0.5184,0.5184,0.5184,6600000.0
2009-01-29 18:10:00,0.51825,0.5183,0.51805,0.51805,93600000.0
2009-01-29 18:11:00,0.51805,0.5181,0.518,0.51805,115200000.0
2009-01-29 18:12:00,0.5181,0.5184,0.5181,0.51835,56000000.0
2009-01-29 18:13:00,0.5184,0.5185,0.5182,0.51835,169800000.0
2009-01-29 18:14:00,0.51835,0.51855,0.51825,0.51835,329800000.0
2009-01-29 18:15:00,0.5184,0.5184,0.518,0.518,96000000.0
2009-01-29 18:16:00,0.51825,0.51835,0.5179,0.5183,141000000.0
2009-01-29 18:17:00,0.5183,0.5183,0.5183,0.5183,61600000.0
2009-01-29 18:18:00,0.5183,0.5183,0.5183,0.5183,8800000.0
2009-01-29 18:19:00,0.5183,0.5185,0.518,0.51815,116200000.0
2009-01-29 18:20:00,0.5181,0.5183,0.5181,0.5181,84400000.0
2009-01-29 18:21:00,0.5181,0.5182,0.51805,0.51805,15800000.0
2009-01-29 18:22:00,0.51805,0.51855,0.518,0.51825,86200000.0
2009-01-29 18:23:00,0.51825,0.51825,0.518,0.518,49200000.0
2009-01-29 18:24:00,0.518,0.518,0.518,0.518,16200000.0
2009-01-29 18:25:00,0.518,0.518,0.5176,0.5177,90400000.0
2009-01-29 18:26:00,0.51765,0.5178,0.5176,0.5178,47400000.0
2009-01-29 18:27:00,0.51775,0.51785,0.51775,0.5178,51800000.0
2009-01-29 18:28:00,0.5178,0.5178,0.5175,0.51765,63400000.0
2009-01-29 18:29:00,0.51765,0.51765,0.51735,0.51735,38200000.0
2009-01-29 18:30:00,0.5173,0.51745,0.51685,0.51695,169800000.0
2009-01-29 18:31:00,0.51695,0.51705,0.5165,0.51685,49800000.0
2009-01-29 18:32:00,0.51705,0.51755,0.51685,0.5174,81600000.0
2009-01-29 18:33:00,0.5174,0.5174,0.5173,0.5173,28400000.0
2009-01-29 18:34:00,0.5173,0.5173,0.51675,0.51715,190000000.0
2009-01-29 18:35:00,0.51715,0.5174,0.51715,0.5173,174800000.0
2009-01-29 18:36:00,0.51725,0.5173,0.51725,0.5173,26800000.0
2009-01-29 18:37:00,0.51735,0.5177,0.51725,0.5177,293200000.0
2009-01-29 18:38:00,0.51775,0.5178,0.51765,0.51765,166600000.0
2009-01-29 18:39:00,0.51765,0.51765,0.51715,0.51735,55400000.0
2009-01-29 18:40:00,0.51735,0.51745,0.51705,0.51715,129800000.0
2009-01-29 18:41:00,0.51715,0.51745,0.51715,0.51735,169000000.0
2009-01-29 18:42:00,0.51735,0.51765,0.51725,0.5175,346399998.0
2009-01-29 18:43:00,0.5175,0.51755,0.51745,0.51745,239000000.0
2009-01-29 18:44:00,0.51745,0.51745,0.51745,0.51745,151200000.0
2009-01-29 18:45:00,0.51745,0.5175,0.51705,0.51705,157200000.0
2009-01-29 18:46:00,0.51705,0.51705,0.5167,0.51695,242600001.0
2009-01-29 18:47:00,0.51695,0.5173,0.51695,0.51695,177400000.0
2009-01-29 18:48:00,0.5169,0.51695,0.51675,0.51675,196600000.0
2009-01-29 18:49:00,0.51675,0.51695,0.51675,0.51675,358200004.0
2009-01-29 18:50:00,0.51675,0.51675,0.5163,0.5165,255000000.0
2009-01-29 18:51:00,0.51645,0.5165,0.51545,0.51565,167200000.0
2009-01-29 18:52:00,0.5156,0.5158,0.51545,0.5157,165800000.0
2009-01-29 18:53:00,0.51565,0.51565,0.5154,0.5154,65000000.0
2009-01-29 18:54:00,0.5154,0.5154,0.5154,0.5154,25600000.0
2009-01-29 18:55:00,0.51545,0.51565,0.51525,0.5155,113400000.0
2009-01-29 18:56:00,0.5155,0.5157,0.5154,0.5155,51200000.0
2009-01-29 18:57:00,0.5155,0.5155,0.5153,0.5154,83000000.0
2009-01-29 18:58:00,0.5154,0.51575,0.5154,0.51555,96600000.0
2009-01-29 18:59:00,0.5156,0.5158,0.5153,0.5156,125200000.0
2009-01-29 19:00:00,0.5156,0.5157,0.5154,0.5155,78600000.0
2009-01-29 19:01:00,0.5155,0.5155,0.51475,0.51475,161799999.0
2009-01-29 19:02:00,0.51485,0.51495,0.51455,0.51495,31600000.0
2009-01-29 19:03:00,0.51475,0.51485,0.51445,0.51445,101800000.0
2009-01-29 19:04:00,0.5148,0.515,0.5148,0.51495,48000000.0
2009-01-29 19:05:00,0.51495,0.5154,0.5149,0.51535,99200000.0
2009-01-29 19:06:00,0.5156,0.5156,0.51525,0.5155,30800000.0
2009-01-29 19:07:00,0.51565,0.5157,0.51565,0.5157,18600000.0
2009-01-29 19:08:00,0.5157,0.5157,0.51565,0.51565,13200000.0
2009-01-29 19:09:00,0.51565,0.51565,0.515,0.51515,33600000.0
2009-01-29 19:10:00,0.51515,0.51515,0.515,0.515,6000000.0
2009-01-29 19:11:00,0.5152,0.51545,0.51495,0.51545,55800000.0
2009-01-29 19:12:00,0.51545,0.5157,0.51545,0.5156,56000000.0
2009-01-29 19:13:00,0.51565,0.5159,0.5151,0.5151,72600000.0
2009-01-29 19:14:00,0.51525,0.51555,0.51525,0.5155,26200000.0
2009-01-29 19:15:00,0.5155,0.51555,0.51545,0.5155,24600000.0
2009-01-29 19:16:00,0.51545,0.51545,0.51545,0.51545,2800000.0
2009-01-29 19:17:00,0.5155,0.51565,0.5154,0.51565,18600000.0
2009-01-29 19:18:00,0.51565,0.51565,0.51565,0.51565,6400000.0
2009-01-29 19:19:00,0.51565,0.51575,0.51565,0.51575,21200000.0
2009-01-29 19:20:00,0.51575,0.5158,0.51565,0.5158,43000000.0
2009-01-29 19:21:00,0.5158,0.51595,0.51575,0.51595,27000000.0
2009-01-29 19:22:00,0.51575,0.51585,0.5157,0.5158,64600000.0
2009-01-29 19:23:00,0.5158,0.51585,0.51575,0.51585,13200000.0
2009-01-29 19:24:00,0.51585,0.51595,0.51565,0.51565,42600000.0
2009-01-29 19:25:00,0.51539,0.51559,0.5152,0.5154,49800000.0
2009-01-29 19:26:00,0.51565,0.51595,0.51565,0.51595,52000000.0
2009-01-29 19:27:00,0.51595,0.5161,0.51595,0.51595,21200000.0
2009-01-29 19:28:00,0.51595,0.5161,0.51595,0.51595,22400000.0
2009-01-29 19:29:00,0.51595,0.5161,0.51595,0.516,9600000.0
2009-01-29 19:30:00,0.516,0.5163,0.51595,0.5163,35000000.0
2009-01-29 19:31:00,0.5163,0.5163,0.51615,0.51615,16200000.0
2009-01-29 19:32:00,0.5163,0.5163,0.5163,0.5163,2000000.0
2009-01-29 19:33:00,0.51625,0.51625,0.51615,0.51625,24600000.0
2009-01-29 19:34:00,0.5162,0.51625,0.51615,0.51625,15000000.0
2009-01-29 19:35:00,0.51635,0.51635,0.51635,0.51635,11000000.0
2009-01-29 19:36:00,0.51635,0.51635,0.51595,0.5163,60800000.0
2009-01-29 19:37:00,0.5163,0.51645,0.5163,0.51645,55000000.0
2009-01-29 19:38:00,0.51645,0.5165,0.51605,0.51635,57000000.0
2009-01-29 19:39:00,0.51645,0.5166,0.51645,0.5166,7600000.0
2009-01-29 19:40:00,0.5166,0.517,0.51645,0.5166,73200000.0
2009-01-29 19:41:00,0.5166,0.5167,0.51615,0.51615,62200000.0
2009-01-29 19:42:00,0.51615,0.5162,0.5161,0.5161,7000000.0
2009-01-29 19:43:00,0.51605,0.51635,0.516,0.51635,8800000.0
2009-01-29 19:44:00,0.51609,0.51609,0.51584,0.51584,52800000.0
2009-01-29 19:45:00,0.5163,0.5163,0.5163,0.5163,3200000.0
2009-01-29 19:46:00,0.5163,0.5163,0.516,0.516,8600000.0
2009-01-29 19:47:00,0.516,0.51645,0.516,0.51645,41400000.0
2009-01-29 19:48:00,0.51645,0.51645,0.51645,0.51645,5200000.0
2009-01-29 19:49:00,0.51612,0.51637,0.51596,0.51637,45600000.0
2009-01-29 19:50:00,0.51645,0.51645,0.51645,0.51645,5200000.0
2009-01-29 19:51:00,0.51628,0.51628,0.5158,0.51581,46800000.0
2009-01-29 19:52:00,0.51645,0.51645,0.51645,0.51645,11400000.0
2009-01-29 19:53:00,0.51615,0.51615,0.51601,0.51602,40200000.0
2009-01-29 19:54:00,0.5162,0.51625,0.51615,0.51625,16000000.0
2009-01-29 19:55:00,0.5164,0.5167,0.51595,0.5163,108800000.0
2009-01-29 19:56:00,0.5163,0.5163,0.5151,0.51535,70400000.0
2009-01-29 19:57:00,0.5154,0.5154,0.5151,0.5151,6200000.0
2009-01-29 19:58:00,0.51515,0.51525,0.51515,0.51525,3000000.0
2009-01-29 19:59:00,0.5153,0.5155,0.5153,0.5155,15000000.0
2009-01-29 20:00:00,0.5155,0.51585,0.5155,0.51585,60200000.0
2009-01-29 20:01:00,0.51595,0.5161,0.51595,0.5161,10200000.0
2009-01-29 20:02:00,0.516,0.516,0.516,0.516,2400000.0
2009-01-29 20:03:00,0.51605,0.51625,0.51605,0.51625,14000000.0
2009-01-29 20:04:00,0.5162,0.5164,0.5162,0.5164,17400000.0
2009-01-29 20:05:00,0.5164,0.5164,0.5164,0.5164,5000000.0
2009-01-29 20:06:00,0.51645,0.51645,0.51645,0.51645,17600000.0
2009-01-29 20:07:00,0.51665,0.5169,0.51625,0.51625,75800000.0
2009-01-29 20:08:00,0.51625,0.51635,0.5156,0.5161,82400000.0
2009-01-29 20:09:00,0.5161,0.5163,0.515,0.51525,157200000.0
2009-01-29 20:10:00,0.51525,0.51525,0.51525,0.51525,7600000.0
2009-01-29 20:11:00,0.51525,0.51525,0.51515,0.5152,21000000.0
2009-01-29 20:12:00,0.51515,0.5155,0.51505,0.5155,62000000.0
2009-01-29 20:13:00,0.5155,0.5156,0.51535,0.51545,27000000.0
2009-01-29 20:14:00,0.51545,0.51545,0.5154,0.5154,2000000.0
2009-01-29 20:15:00,0.51535,0.5158,0.51535,0.5157,19600000.0
2009-01-29 20:16:00,0.5158,0.516,0.51565,0.51575,36200000.0
2009-01-29 20:17:00,0.51575,0.51575,0.51575,0.51575,2400000.0
2009-01-29 20:18:00,0.51575,0.51575,0.51575,0.51575,2400000.0
2009-01-29 20:19:00,0.51516,0.51551,0.5151,0.51518,88400000.0
2009-01-29 20:20:00,0.51565,0.51565,0.51565,0.51565,4800000.0
2009-01-29 20:21:00,0.5158,0.51585,0.51565,0.51585,22800000.0
2009-01-29 20:22:00,0.51585,0.51605,0.5157,0.51585,42200000.0
2009-01-29 20:23:00,0.51585,0.51585,0.51585,0.51585,4800000.0
2009-01-29 20:24:00,0.51585,0.51585,0.51585,0.51585,2400000.0
2009-01-29 20:25:00,0.51516,0.51528,0.51506,0.51517,43000000.0
2009-01-29 20:26:00,0.51585,0.51615,0.51565,0.51565,34800000.0
2009-01-29 20:27:00,0.51565,0.51565,0.51565,0.51565,2000000.0
2009-01-29 20:28:00,0.5156,0.5156,0.5156,0.5156,2600000.0
2009-01-29 20:29:00,0.51549,0.51549,0.51511,0.51513,20200000.0
2009-01-29 20:30:00,0.5156,0.5156,0.5156,0.5156,2400000.0
2009-01-29 20:31:00,0.51525,0.5154,0.51525,0.51537,18800000.0
2009-01-29 20:32:00,0.5157,0.5157,0.5157,0.5157,2400000.0
2009-01-29 20:33:00,0.51524,0.51536,0.51509,0.51532,33200000.0
2009-01-29 20:34:00,0.51565,0.51565,0.5155,0.5155,22800000.0
2009-01-29 20:35:00,0.5156,0.5156,0.5156,0.5156,4800000.0
2009-01-29 20:36:00,0.5156,0.5156,0.5156,0.5156,2400000.0
2009-01-29 20:37:00,0.5154,0.5156,0.5154,0.5155,41600000.0
2009-01-29 20:38:00,0.51503,0.51508,0.51471,0.51471,46000000.0
2009-01-29 20:39:00,0.51545,0.5155,0.51545,0.5155,35600000.0
2009-01-29 20:40:00,0.51545,0.51545,0.51525,0.5153,16800000.0
2009-01-29 20:41:00,0.5153,0.5153,0.5153,0.5153,13200000.0
2009-01-29 20:42:00,0.5153,0.5153,0.5153,0.5153,2400000.0
2009-01-29 20:43:00,0.5153,0.5153,0.5152,0.5153,12200000.0
2009-01-29 20:44:00,0.5153,0.5153,0.5152,0.5152,23600000.0
2009-01-29 20:45:00,0.5152,0.5152,0.515,0.5151,53800000.0
2009-01-29 20:46:00,0.5151,0.5151,0.5151,0.5151,2400000.0
2009-01-29 20:47:00,0.5151,0.5151,0.51455,0.5147,95200000.0
2009-01-29 20:48:00,0.5147,0.51535,0.5147,0.5152,105600000.0
2009-01-29 20:49:00,0.5148,0.51505,0.51429,0.51442,64800000.0
2009-01-29 20:50:00,0.5152,0.5152,0.515,0.515,37800000.0
2009-01-29 20:51:00,0.515,0.515,0.5144,0.5144,68400000.0
2009-01-29 20:52:00,0.5144,0.5144,0.5144,0.5144,7400000.0
2009-01-29 20:53:00,0.5144,0.5144,0.51335,0.51385,82000000.0
2009-01-29 20:54:00,0.5138,0.5142,0.5133,0.51385,173400000.0
2009-01-29 20:55:00,0.51435,0.5145,0.5132,0.51325,50100000.0
2009-01-29 20:56:00,0.51325,0.51335,0.513,0.51315,104000000.0
2009-01-29 20:57:00,0.5131,0.5135,0.5131,0.5135,61000000.0
2009-01-29 20:58:00,0.5135,0.5141,0.5135,0.514,76000000.0
2009-01-29 20:59:00,0.514,0.5145,0.514,0.51415,35400000.0
2009-01-29 21:00:00,0.51415,0.5142,0.5141,0.5141,32000000.0
2009-01-29 21:01:00,0.5141,0.5141,0.5138,0.5138,31600000.0
2009-01-29 21:02:00,0.5137,0.5139,0.5137,0.5139,13400000.0
2009-01-29 21:03:00,0.5139,0.5139,0.5139,0.5139,4800000.0
2009-01-29 21:04:00,0.5139,0.5139,0.5139,0.5139,2400000.0
2009-01-29 21:05:00,0.514,0.514,0.514,0.514,14600000.0
2009-01-29 21:06:00,0.514,0.5143,0.514,0.5143,31600000.0
2009-01-29 21:07:00,0.5143,0.5143,0.5143,0.5143,21600000.0
2009-01-29 21:08:00,0.5143,0.5144,0.51425,0.51425,31200000.0
2009-01-29 21:09:00,0.51415,0.5142,0.5138,0.5142,18000000.0
2009-01-29 21:10:00,0.5142,0.51445,0.5142,0.51445,64400000.0
2009-01-29 21:11:00,0.51445,0.51445,0.51445,0.51445,15200000.0
2009-01-29 21:12:00,0.51445,0.51445,0.51445,0.51445,20800000.0
2009-01-29 21:13:00,0.5145,0.5145,0.5145,0.5145,2400000.0
2009-01-29 21:14:00,0.51445,0.51445,0.51445,0.51445,42000000.0
2009-01-29 21:15:00,0.51445,0.51445,0.51445,0.51445,10400000.0
2009-01-29 21:16:00,0.51445,0.51445,0.51425,0.51425,74400000.0
2009-01-29 21:17:00,0.51425,0.51425,0.51425,0.51425,7400000.0
2009-01-29 21:18:00,0.51425,0.51445,0.51415,0.51425,66200000.0
2009-01-29 21:19:00,0.51425,0.51445,0.51425,0.51445,70600000.0
2009-01-29 21:20:00,0.51445,0.51445,0.51445,0.51445,5200000.0
2009-01-29 21:21:00,0.51455,0.5146,0.51455,0.51455,41600000.0
2009-01-29 21:22:00,0.51455,0.51475,0.51445,0.5147,52000000.0
2009-01-29 21:23:00,0.5147,0.5149,0.5147,0.5147,24000000.0
2009-01-29 21:24:00,0.5147,0.5147,0.51465,0.51465,22600000.0
2009-01-29 21:25:00,0.51465,0.51465,0.5145,0.5145,13400000.0
2009-01-29 21:26:00,0.5145,0.5145,0.5141,0.5141,34000000.0
2009-01-29 21:27:00,0.5141,0.5141,0.51395,0.5141,42000000.0
2009-01-29 21:28:00,0.5141,0.51415,0.514,0.51415,17400000.0
2009-01-29 21:29:00,0.51415,0.51445,0.51415,0.5142,81600000.0
2009-01-29 21:30:00,0.5142,0.51455,0.5142,0.5142,108000000.0
2009-01-29 21:31:00,0.51425,0.51435,0.5142,0.51435,19400000.0
2009-01-29 21:32:00,0.51445,0.5146,0.51435,0.5145,38800000.0
2009-01-29 21:33:00,0.5146,0.5147,0.51425,0.51445,114000000.0
2009-01-29 21:34:00,0.51445,0.51445,0.51445,0.51445,20400000.0
2009-01-29 21:35:00,0.51379,0.51419,0.51376,0.51376,10800000.0
2009-01-29 21:36:00,0.51445,0.51445,0.5143,0.51445,40400000.0
2009-01-29 21:37:00,0.5144,0.51445,0.51425,0.51445,18800000.0
2009-01-29 21:38:00,0.51445,0.51445,0.51445,0.51445,10400000.0
2009-01-29 21:39:00,0.51455,0.51455,0.51455,0.51455,12800000.0
2009-01-29 21:40:00,0.51455,0.51455,0.5145,0.51455,37200000.0
2009-01-29 21:41:00,0.5145,0.51465,0.5145,0.51465,47800000.0
2009-01-29 21:42:00,0.51465,0.51495,0.5145,0.51465,104600000.0
2009-01-29 21:43:00,0.51465,0.51465,0.51465,0.51465,46400000.0
2009-01-29 21:44:00,0.5146,0.51475,0.5145,0.51475,61400000.0
2009-01-29 21:45:00,0.51475,0.51475,0.5146,0.51475,33200000.0
2009-01-29 21:46:00,0.51475,0.51475,0.5146,0.5146,45000000.0
2009-01-29 21:47:00,0.5146,0.5146,0.51455,0.5146,13200000.0
2009-01-29 21:48:00,0.5145,0.5145,0.51403,0.51414,40200000.0
2009-01-29 21:49:00,0.51429,0.51444,0.51406,0.51444,47600000.0
2009-01-29 21:50:00,0.51455,0.51465,0.51455,0.51465,37000000.0
2009-01-29 21:51:00,0.51465,0.51465,0.51465,0.51465,11000000.0
2009-01-29 21:52:00,0.51416,0.51442,0.51412,0.51432,49800000.0
2009-01-29 21:53:00,0.51429,0.51439,0.51417,0.51431,20200000.0
2009-01-29 21:54:00,0.51455,0.5146,0.51455,0.51455,4400000.0
2009-01-29 21:55:00,0.5145,0.51455,0.5145,0.5145,10200000.0
2009-01-29 21:56:00,0.5145,0.5145,0.51405,0.5141,80000000.0
2009-01-29 21:57:00,0.5141,0.51415,0.514,0.514,12600000.0
2009-01-29 21:58:00,0.514,0.5143,0.51375,0.5139,39400000.0
2009-01-29 21:59:00,0.5139,0.5139,0.5138,0.5138,19200000.0
2009-01-29 22:00:00,0.5138,0.51395,0.5138,0.51395,21000000.0
2009-01-29 22:01:00,0.51405,0.51405,0.51395,0.514,27800000.0
2009-01-29 22:02:00,0.514,0.514,0.514,0.514,9800000.0
2009-01-29 22:03:00,0.51395,0.5141,0.51395,0.51395,65200000.0
2009-01-29 22:04:00,0.51395,0.5141,0.51385,0.51405,52000000.0
2009-01-29 22:05:00,0.514,0.514,0.5139,0.5139,9000000.0
2009-01-29 22:06:00,0.5139,0.5139,0.51345,0.51345,41000000.0
2009-01-29 22:07:00,0.5135,0.5137,0.51345,0.5137,28400000.0
2009-01-29 22:08:00,0.5137,0.5137,0.5135,0.5135,10000000.0
2009-01-29 22:09:00,0.51365,0.51375,0.51205,0.5131,123200000.0
2009-01-29 22:10:00,0.5131,0.5131,0.51265,0.513,80000000.0
2009-01-29 22:11:00,0.513,0.51305,0.513,0.51305,4600000.0
2009-01-29 22:12:00,0.513,0.5131,0.513,0.5131,13600000.0
2009-01-29 22:13:00,0.5131,0.5131,0.5129,0.51295,13200000.0
2009-01-29 22:14:00,0.51295,0.5131,0.51295,0.51305,24200000.0
2009-01-29 22:15:00,0.5131,0.51325,0.51305,0.51305,30200000.0
2009-01-29 22:16:00,0.51305,0.5136,0.51305,0.5132,83000000.0
2009-01-29 22:17:00,0.5133,0.51335,0.5133,0.51335,18800000.0
2009-01-29 22:18:00,0.51335,0.5134,0.5133,0.5134,44000000.0
2009-01-29 22:19:00,0.51284,0.5131,0.5128,0.513,35400000.0
2009-01-29 22:20:00,0.5134,0.5134,0.5133,0.5133,16800000.0
2009-01-29 22:21:00,0.5133,0.5133,0.51295,0.513,12200000.0
2009-01-29 22:22:00,0.51263,0.51275,0.51248,0.51259,68200000.0
2009-01-29 22:23:00,0.51264,0.51266,0.51252,0.51252,10200000.0
2009-01-29 22:24:00,0.51252,0.51255,0.5125,0.5125,21000000.0
2009-01-29 22:25:00,0.51305,0.51305,0.51305,0.51305,2600000.0
2009-01-29 22:26:00,0.5131,0.5131,0.5131,0.5131,14800000.0
2009-01-29 22:27:00,0.513,0.5136,0.513,0.5135,64200000.0
2009-01-29 22:28:00,0.5135,0.5135,0.5134,0.51345,27600000.0
2009-01-29 22:29:00,0.51322,0.51331,0.51315,0.51327,18800000.0
2009-01-29 22:30:00,0.51345,0.51345,0.51345,0.51345,2800000.0
2009-01-29 22:31:00,0.51345,0.51345,0.5132,0.5132,21000000.0
2009-01-29 22:32:00,0.51325,0.51325,0.5129,0.5129,74500000.0
2009-01-29 22:33:00,0.5129,0.51305,0.5128,0.5128,38400000.0
2009-01-29 22:34:00,0.5128,0.51315,0.5128,0.51285,20200000.0
2009-01-29 22:35:00,0.51224,0.51238,0.51202,0.51202,27800000.0
2009-01-29 22:36:00,0.5128,0.5128,0.5126,0.5126,40800000.0
2009-01-29 22:37:00,0.5126,0.5131,0.5126,0.5127,96600000.0
2009-01-29 22:38:00,0.5127,0.5127,0.51265,0.5127,42200000.0
2009-01-29 22:39:00,0.5127,0.51285,0.5127,0.51285,13400000.0
2009-01-29 22:40:00,0.5127,0.5129,0.5127,0.51275,16800000.0
2009-01-29 22:41:00,0.5128,0.5128,0.5128,0.5128,11200000.0
2009-01-29 22:42:00,0.5128,0.5128,0.5128,0.5128,3200000.0
2009-01-29 22:43:00,0.5124,0.51255,0.51227,0.51234,27000000.0
2009-01-29 22:44:00,0.5129,0.5129,0.51275,0.51275,19400000.0
2009-01-29 22:45:00,0.5128,0.5131,0.5128,0.5131,29400000.0
2009-01-29 22:46:00,0.5131,0.5131,0.5127,0.51285,29800000.0
2009-01-29 22:47:00,0.51285,0.51315,0.5127,0.51285,68200000.0
2009-01-29 22:48:00,0.5128,0.51285,0.5128,0.51285,18600000.0
2009-01-29 22:49:00,0.5128,0.51285,0.51275,0.5128,29400000.0
2009-01-29 22:50:00,0.5128,0.5136,0.5128,0.51345,40200000.0
2009-01-29 22:51:00,0.51335,0.51335,0.51275,0.5128,12900000.0
2009-01-29 22:52:00,0.5128,0.5131,0.5128,0.5131,13000000.0
2009-01-29 22:53:00,0.5131,0.5131,0.5129,0.5129,8000000.0
2009-01-29 22:54:00,0.5129,0.5129,0.5127,0.5128,32800000.0
2009-01-29 22:55:00,0.5128,0.5128,0.5128,0.5128,2000000.0
2009-01-29 22:56:00,0.51295,0.5134,0.5129,0.5134,40600000.0
2009-01-29 22:57:00,0.51325,0.51325,0.51325,0.51325,2600000.0
2009-01-29 22:58:00,0.51325,0.51325,0.51285,0.513,24400000.0
2009-01-29 22:59:00,0.513,0.513,0.513,0.513,4000000.0
2009-01-29 23:00:00,0.513,0.513,0.51285,0.51295,17400000.0
2009-01-29 23:01:00,0.5129,0.51295,0.5128,0.51295,110600000.0
2009-01-29 23:02:00,0.51285,0.5129,0.51285,0.5129,19800000.0
2009-01-29 23:03:00,0.5129,0.51305,0.5129,0.513,35200000.0
2009-01-29 23:04:00,0.513,0.51315,0.513,0.51315,14400000.0
2009-01-29 23:05:00,0.51315,0.51315,0.51315,0.51315,14600000.0
2009-01-29 23:06:00,0.51315,0.51315,0.51315,0.51315,8200000.0
2009-01-29 23:07:00,0.51315,0.5133,0.51315,0.5132,45000000.0
2009-01-29 23:08:00,0.51315,0.51315,0.5131,0.5131,36200000.0
2009-01-29 23:09:00,0.5131,0.5131,0.51305,0.5131,16800000.0
2009-01-29 23:10:00,0.5131,0.51345,0.513,0.5131,76000000.0
2009-01-29 23:11:00,0.51305,0.51315,0.51305,0.5131,35600000.0
2009-01-29 23:12:00,0.5131,0.51315,0.5131,0.51315,12400000.0
2009-01-29 23:13:00,0.51315,0.51315,0.51315,0.51315,27000000.0
2009-01-29 23:14:00,0.51315,0.51315,0.51315,0.51315,1000000.0
2009-01-29 23:15:00,0.51315,0.51315,0.51315,0.51315,7400000.0
2009-01-29 23:16:00,0.51315,0.5132,0.51315,0.5132,6400000.0
2009-01-29 23:17:00,0.5133,0.5133,0.5133,0.5133,5400000.0
2009-01-29 23:18:00,0.5133,0.5133,0.5133,0.5133,6400000.0
2009-01-29 23:19:00,0.5134,0.5134,0.5134,0.5134,10200000.0
2009-01-29 23:20:00,0.5134,0.5134,0.5134,0.5134,6400000.0
2009-01-29 23:21:00,0.5134,0.5134,0.5134,0.5134,1000000.0
2009-01-29 23:22:00,0.51279,0.51311,0.51271,0.5129,105200000.0
2009-01-29 23:23:00,0.5133,0.5133,0.5132,0.5132,91200000.0
2009-01-29 23:24:00,0.5133,0.5133,0.5132,0.5133,40200000.0
2009-01-29 23:25:00,0.5133,0.5134,0.5133,0.5134,15600000.0
2009-01-29 23:26:00,0.513,0.513,0.51245,0.51245,50400000.0
2009-01-29 23:27:00,0.5126,0.5129,0.5124,0.5128,64800000.0
2009-01-29 23:28:00,0.5128,0.51295,0.5128,0.51285,12000000.0
2009-01-29 23:29:00,0.51285,0.513,0.51285,0.513,4000000.0
2009-01-29 23:30:00,0.5133,0.5134,0.5131,0.5132,53600000.0
2009-01-29 23:31:00,0.51335,0.5134,0.51335,0.5134,17000000.0
2009-01-29 23:32:00,0.5136,0.5137,0.5132,0.51355,130800000.0
2009-01-29 23:33:00,0.51365,0.51435,0.5135,0.51395,66000000.0
2009-01-29 23:34:00,0.5143,0.5143,0.51325,0.51325,46200000.0
2009-01-29 23:35:00,0.51345,0.5139,0.5133,0.51345,56400000.0
2009-01-29 23:36:00,0.51355,0.51355,0.5135,0.51355,11400000.0
2009-01-29 23:37:00,0.51365,0.5137,0.51365,0.5137,4800000.0
2009-01-29 23:38:00,0.5137,0.5137,0.5135,0.5135,6000000.0
2009-01-29 23:39:00,0.5135,0.5135,0.51285,0.51305,25600000.0
2009-01-29 23:40:00,0.51305,0.5132,0.51305,0.5132,21600000.0
2009-01-29 23:41:00,0.5132,0.5132,0.5129,0.5131,40400000.0
2009-01-29 23:42:00,0.5131,0.5131,0.51295,0.51295,6000000.0
2009-01-29 23:43:00,0.51295,0.5132,0.5129,0.5132,106800000.0
2009-01-29 23:44:00,0.5132,0.51325,0.51295,0.51295,35600000.0
2009-01-29 23:45:00,0.51295,0.51295,0.51275,0.51285,58400000.0
2009-01-29 23:46:00,0.5129,0.5134,0.5129,0.51325,61400000.0
2009-01-29 23:47:00,0.5132,0.51325,0.51315,0.51325,52000000.0
2009-01-29 23:48:00,0.5133,0.5141,0.5133,0.5141,45800000.0
2009-01-29 23:49:00,0.5141,0.5147,0.51365,0.5138,58600000.0
2009-01-29 23:50:00,0.51385,0.51385,0.51345,0.5135,92400000.0
2009-01-29 23:51:00,0.5135,0.51375,0.51315,0.51315,37800000.0
2009-01-29 23:52:00,0.51303,0.51324,0.51297,0.51324,15800000.0
2009-01-29 23:53:00,0.51325,0.51355,0.51325,0.51355,61400000.0
2009-01-29 23:54:00,0.51355,0.51365,0.51335,0.51345,78400000.0
2009-01-29 23:55:00,0.51322,0.51329,0.51309,0.51319,18800000.0
2009-01-29 23:56:00,0.51355,0.51365,0.5135,0.5135,88400000.0
2009-01-29 23:57:00,0.51345,0.51345,0.51345,0.51345,10200000.0
2009-01-29 23:58:00,0.51345,0.51375,0.51345,0.51375,12200000.0
2009-01-29 23:59:00,0.5133,0.5138,0.5133,0.5138,17600000.0
2009-01-30 00:00:00,0.51375,0.51375,0.51375,0.51375,1000000.0
2009-01-30 00:01:00,0.5138,0.5138,0.5138,0.5138,1000000.0
2009-01-30 00:02:00,0.51365,0.5138,0.51365,0.5138,9600000.0
2009-01-30 00:03:00,0.5138,0.5138,0.5133,0.5133,19800000.0
2009-01-30 00:04:00,0.5133,0.5133,0.5127,0.5133,4600000.0
2009-01-30 00:05:00,0.51325,0.51355,0.51325,0.51345,9000000.0
2009-01-30 00:06:00,0.51325,0.51325,0.51325,0.51325,2400000.0
2009-01-30 00:07:00,0.51345,0.51365,0.51345,0.5135,4000000.0
2009-01-30 00:08:00,0.51365,0.51365,0.51315,0.51315,7000000.0
2009-01-30 00:09:00,0.5133,0.5133,0.5128,0.5128,19400000.0
2009-01-30 00:10:00,0.5128,0.51295,0.5123,0.5127,28400000.0
2009-01-30 00:11:00,0.51285,0.51315,0.51285,0.51315,30200000.0
2009-01-30 00:12:00,0.51315,0.51335,0.51315,0.51335,3400000.0
2009-01-30 00:13:00,0.5135,0.5135,0.51325,0.51325,6400000.0
2009-01-30 00:14:00,0.51325,0.51325,0.51325,0.51325,22400000.0
2009-01-30 00:15:00,0.51325,0.51325,0.51315,0.51315,25200000.0
2009-01-30 00:16:00,0.5132,0.51335,0.51315,0.51335,32800000.0
2009-01-30 00:17:00,0.51335,0.51335,0.5131,0.5132,19400000.0
2009-01-30 00:18:00,0.51335,0.51335,0.5131,0.5132,30600000.0
2009-01-30 00:19:00,0.51335,0.51335,0.5131,0.5132,57000000.0
2009-01-30 00:20:00,0.5133,0.51355,0.51325,0.51325,3000000.0
2009-01-30 00:21:00,0.5133,0.5133,0.5133,0.5133,1000000.0
2009-01-30 00:22:00,0.5133,0.5134,0.5133,0.5134,13000000.0
2009-01-30 00:23:00,0.5134,0.51375,0.5134,0.51365,22200000.0
2009-01-30 00:24:00,0.5133,0.51365,0.5133,0.51365,5000000.0
2009-01-30 00:25:00,0.51355,0.51355,0.51355,0.51355,1000000.0
2009-01-30 00:26:00,0.51345,0.51345,0.51335,0.51335,33000000.0
2009-01-30 00:27:00,0.51335,0.51335,0.51335,0.51335,19200000.0
2009-01-30 00:28:00,0.51335,0.51335,0.51335,0.51335,6400000.0
2009-01-30 00:29:00,0.51335,0.51345,0.51285,0.51285,59800000.0
2009-01-30 00:30:00,0.51285,0.51285,0.51285,0.51285,7800000.0
2009-01-30 00:31:00,0.5128,0.5128,0.5128,0.5128,1000000.0
2009-01-30 00:32:00,0.51265,0.51265,0.51215,0.5123,13000000.0
2009-01-30 00:33:00,0.51225,0.51245,0.51225,0.51245,8200000.0
2009-01-30 00:34:00,0.5123,0.5123,0.51185,0.51195,20600000.0
2009-01-30 00:35:00,0.51175,0.5118,0.51175,0.5118,12400000.0
2009-01-30 00:36:00,0.5118,0.51205,0.51125,0.5119,111400000.0
2009-01-30 00:37:00,0.5119,0.51225,0.5114,0.5122,26200000.0
2009-01-30 00:38:00,0.5122,0.51275,0.51215,0.5125,29800000.0
2009-01-30 00:39:00,0.5125,0.513,0.5123,0.5128,86400000.0
2009-01-30 00:40:00,0.5127,0.513,0.5127,0.5129,13200000.0
2009-01-30 00:41:00,0.51295,0.51295,0.51285,0.51285,2000000.0
2009-01-30 00:42:00,0.51285,0.51285,0.51275,0.51275,2000000.0
2009-01-30 00:43:00,0.51295,0.51315,0.51275,0.51305,58000000.0
2009-01-30 00:44:00,0.51305,0.51305,0.513,0.513,2000000.0
2009-01-30 00:45:00,0.51305,0.5132,0.513,0.513,13000000.0
2009-01-30 00:46:00,0.51335,0.5138,0.51335,0.51355,30400000.0
2009-01-30 00:47:00,0.51355,0.5145,0.51335,0.5144,36000000.0
2009-01-30 00:48:00,0.51395,0.51395,0.51315,0.5138,11800000.0
2009-01-30 00:49:00,0.5139,0.51395,0.5139,0.51395,3400000.0
2009-01-30 00:50:00,0.51395,0.51395,0.51385,0.5139,37400000.0
2009-01-30 00:51:00,0.5139,0.51395,0.5139,0.51395,7200000.0
2009-01-30 00:52:00,0.5139,0.5141,0.5139,0.51395,7800000.0
2009-01-30 00:53:00,0.5139,0.51415,0.5139,0.51415,28800000.0
2009-01-30 00:54:00,0.51415,0.51415,0.51375,0.5139,57400000.0
2009-01-30 00:55:00,0.514,0.514,0.514,0.514,5200000.0
2009-01-30 00:56:00,0.514,0.514,0.514,0.514,2400000.0
2009-01-30 00:57:00,0.5139,0.5139,0.51285,0.51345,80200000.0
2009-01-30 00:58:00,0.51335,0.51345,0.5127,0.51285,74600000.0
2009-01-30 00:59:00,0.51295,0.51295,0.51285,0.5129,4000000.0
2009-01-30 01:00:00,0.5131,0.5133,0.51275,0.51315,9400000.0
2009-01-30 01:01:00,0.51315,0.51315,0.5128,0.5128,2200000.0
2009-01-30 01:02:00,0.51305,0.51305,0.513,0.513,2000000.0
2009-01-30 01:03:00,0.513,0.5134,0.51295,0.5134,33400000.0
2009-01-30 01:04:00,0.5135,0.5135,0.5129,0.5135,53800000.0
2009-01-30 01:05:00,0.5135,0.51365,0.5131,0.51345,58000000.0
2009-01-30 01:06:00,0.5133,0.5135,0.5133,0.5135,18600000.0
2009-01-30 01:07:00,0.5134,0.51345,0.5134,0.51345,15200000.0
2009-01-30 01:08:00,0.51335,0.51335,0.5132,0.51325,71800000.0
2009-01-30 01:09:00,0.51253,0.51268,0.51246,0.51247,41000000.0
2009-01-30 01:10:00,0.51285,0.51295,0.51285,0.51295,5200000.0
2009-01-30 01:11:00,0.5129,0.5129,0.5123,0.51245,104600000.0
2009-01-30 01:12:00,0.51265,0.51275,0.51195,0.5124,153600000.0
2009-01-30 01:13:00,0.51245,0.51245,0.5122,0.51235,116400000.0
2009-01-30 01:14:00,0.51235,0.513,0.51215,0.513,28800000.0
2009-01-30 01:15:00,0.513,0.513,0.513,0.513,2800000.0
2009-01-30 01:16:00,0.51295,0.51295,0.51285,0.51285,4400000.0
2009-01-30 01:17:00,0.5127,0.51275,0.51255,0.51275,29400000.0
2009-01-30 01:18:00,0.51285,0.51285,0.5127,0.51285,7200000.0
2009-01-30 01:19:00,0.51275,0.51285,0.51275,0.51285,3000000.0
2009-01-30 01:20:00,0.51285,0.51285,0.51255,0.51255,46200000.0
2009-01-30 01:21:00,0.51255,0.5128,0.5124,0.5124,10800000.0
2009-01-30 01:22:00,0.5124,0.5124,0.512,0.5124,80600000.0
2009-01-30 01:23:00,0.5124,0.51285,0.5124,0.5126,17000000.0
2009-01-30 01:24:00,0.51275,0.513,0.51275,0.513,8000000.0
2009-01-30 01:25:00,0.513,0.51315,0.51255,0.5128,42400000.0
2009-01-30 01:26:00,0.51275,0.51275,0.51255,0.51265,20000000.0
2009-01-30 01:27:00,0.51265,0.51265,0.51265,0.51265,5200000.0
2009-01-30 01:28:00,0.5127,0.5129,0.5126,0.51265,83400000.0
2009-01-30 01:29:00,0.5127,0.5127,0.5127,0.5127,15600000.0
2009-01-30 01:30:00,0.5127,0.5127,0.5127,0.5127,30400000.0
2009-01-30 01:31:00,0.51265,0.51265,0.51205,0.51225,81600000.0
2009-01-30 01:32:00,0.51225,0.51225,0.512,0.512,268399998.0
2009-01-30 01:33:00,0.51205,0.51225,0.51205,0.5122,43200000.0
2009-01-30 01:34:00,0.51225,0.51235,0.512,0.51215,59800000.0
2009-01-30 01:35:00,0.51179,0.51206,0.51177,0.51205,27400000.0
2009-01-30 01:36:00,0.51181,0.51206,0.51181,0.51206,21000000.0
2009-01-30 01:37:00,0.51225,0.51225,0.5119,0.5119,66399999.0
2009-01-30 01:38:00,0.5119,0.5119,0.5114,0.5117,184000000.0
2009-01-30 01:39:00,0.51185,0.5122,0.5114,0.5116,230400000.0
2009-01-30 01:40:00,0.51175,0.5124,0.5117,0.5124,51600000.0
2009-01-30 01:41:00,0.5124,0.5124,0.5115,0.51185,41800000.0
2009-01-30 01:42:00,0.512,0.512,0.512,0.512,6000000.0
2009-01-30 01:43:00,0.5122,0.5127,0.5121,0.5122,19800000.0
2009-01-30 01:44:00,0.51235,0.51235,0.51235,0.51235,11000000.0
2009-01-30 01:45:00,0.51235,0.51235,0.51235,0.51235,5200000.0
2009-01-30 01:46:00,0.51255,0.5131,0.5124,0.5124,20400000.0
2009-01-30 01:47:00,0.5125,0.5131,0.51245,0.51275,25200000.0
2009-01-30 01:48:00,0.51265,0.51265,0.51265,0.51265,11800000.0
2009-01-30 01:49:00,0.5128,0.5133,0.51235,0.5133,122800000.0
2009-01-30 01:50:00,0.51315,0.5133,0.513,0.51315,38200000.0
2009-01-30 01:51:00,0.5132,0.51345,0.513,0.51325,30400000.0
2009-01-30 01:52:00,0.5132,0.5132,0.5132,0.5132,16800000.0
2009-01-30 01:53:00,0.5132,0.5132,0.513,0.513,75199999.0
2009-01-30 01:54:00,0.513,0.5132,0.5129,0.5129,79200000.0
2009-01-30 01:55:00,0.513,0.513,0.51295,0.51295,30400000.0
2009-01-30 01:56:00,0.5128,0.5128,0.5125,0.51255,162800000.0
2009-01-30 01:57:00,0.51221,0.51221,0.51195,0.51214,17600000.0
2009-01-30 01:58:00,0.51245,0.51245,0.51245,0.51245,31000000.0
2009-01-30 01:59:00,0.51245,0.51285,0.51245,0.51285,16800000.0
2009-01-30 02:00:00,0.5129,0.51295,0.5123,0.5126,72600000.0
2009-01-30 02:01:00,0.5126,0.51295,0.51245,0.5126,97200000.0
2009-01-30 02:02:00,0.5126,0.5126,0.5126,0.5126,1000000.0
2009-01-30 02:03:00,0.5126,0.5127,0.51245,0.5127,25200000.0
2009-01-30 02:04:00,0.5126,0.5127,0.51255,0.51255,82200000.0
2009-01-30 02:05:00,0.51255,0.51255,0.51255,0.51255,2000000.0
2009-01-30 02:06:00,0.5127,0.5127,0.5127,0.5127,2800000.0
2009-01-30 02:07:00,0.51265,0.51295,0.51265,0.5127,66400000.0
2009-01-30 02:08:00,0.51285,0.513,0.5127,0.51285,45200000.0
2009-01-30 02:09:00,0.51272,0.51274,0.51255,0.51258,14400000.0
2009-01-30 02:10:00,0.51295,0.51295,0.51235,0.51235,17400000.0
2009-01-30 02:11:00,0.51234,0.51247,0.51223,0.51233,53000000.0
2009-01-30 02:12:00,0.5126,0.513,0.51245,0.513,91400000.0
2009-01-30 02:13:00,0.51305,0.51315,0.513,0.51315,64000000.0
2009-01-30 02:14:00,0.5128,0.51305,0.51275,0.51291,44000000.0
2009-01-30 02:15:00,0.51315,0.51315,0.5113,0.5113,267000000.0
2009-01-30 02:16:00,0.5112,0.5112,0.51045,0.5107,200200000.0
2009-01-30 02:17:00,0.5106,0.51085,0.5106,0.5108,79200000.0
2009-01-30 02:18:00,0.5108,0.51105,0.5106,0.5106,101800000.0
2009-01-30 02:19:00,0.5107,0.5107,0.5102,0.51035,93000000.0
2009-01-30 02:20:00,0.51025,0.51035,0.5098,0.5098,108000000.0
2009-01-30 02:21:00,0.50985,0.51,0.50915,0.50925,158400000.0
2009-01-30 02:22:00,0.50925,0.50955,0.50865,0.50935,183400000.0
2009-01-30 02:23:00,0.5095,0.50965,0.50915,0.5093,128799999.0
2009-01-30 02:24:00,0.5094,0.5094,0.509,0.50925,59000000.0
2009-01-30 02:25:00,0.509,0.50975,0.509,0.5096,83800000.0
2009-01-30 02:26:00,0.5096,0.50975,0.50955,0.50975,48200000.0
2009-01-30 02:27:00,0.5098,0.50985,0.5097,0.50975,55600000.0
2009-01-30 02:28:00,0.50975,0.51,0.5093,0.50935,235400000.0
2009-01-30 02:29:00,0.5093,0.50955,0.50925,0.50945,70400000.0
2009-01-30 02:30:00,0.50945,0.50945,0.509,0.5091,124400000.0
2009-01-30 02:31:00,0.50915,0.50935,0.50915,0.50935,72800000.0
2009-01-30 02:32:00,0.50935,0.5094,0.5092,0.5092,84800000.0
2009-01-30 02:33:00,0.5092,0.5097,0.50915,0.50965,159200000.0
2009-01-30 02:34:00,0.5097,0.5098,0.5094,0.5097,56400000.0
2009-01-30 02:35:00,0.50965,0.50965,0.5095,0.5095,14000000.0
2009-01-30 02:36:00,0.50965,0.5097,0.5091,0.5091,116000000.0
2009-01-30 02:37:00,0.5094,0.5097,0.50915,0.5093,95800000.0
2009-01-30 02:38:00,0.50935,0.5101,0.50935,0.5099,132200000.0
2009-01-30 02:39:00,0.51,0.51015,0.5099,0.51015,80400000.0
2009-01-30 02:40:00,0.5103,0.5103,0.50945,0.51005,72000000.0
2009-01-30 02:41:00,0.51005,0.51025,0.51005,0.51025,14400000.0
2009-01-30 02:42:00,0.51025,0.51055,0.51025,0.51045,39600000.0
2009-01-30 02:43:00,0.51045,0.51105,0.51045,0.51105,66800000.0
2009-01-30 02:44:00,0.51105,0.5116,0.51095,0.5113,268400000.0
2009-01-30 02:45:00,0.5112,0.5115,0.51055,0.51055,136000000.0
2009-01-30 02:46:00,0.5105,0.5107,0.5105,0.5107,42400000.0
2009-01-30 02:47:00,0.51075,0.51075,0.51025,0.5105,68000000.0
2009-01-30 02:48:00,0.5106,0.5112,0.5106,0.511,63200000.0
2009-01-30 02:49:00,0.51095,0.51095,0.51075,0.51085,53999999.0
2009-01-30 02:50:00,0.51085,0.51085,0.5106,0.5106,28400000.0
2009-01-30 02:51:00,0.51065,0.511,0.51065,0.51095,160200000.0
2009-01-30 02:52:00,0.51095,0.511,0.51025,0.51025,256800000.0
2009-01-30 02:53:00,0.5103,0.5104,0.5102,0.51035,124000000.0
2009-01-30 02:54:00,0.51025,0.5104,0.51,0.5101,220800000.0
2009-01-30 02:55:00,0.5101,0.5102,0.51,0.5102,208000003.0
2009-01-30 02:56:00,0.5102,0.5102,0.50965,0.50965,102600000.0
2009-01-30 02:57:00,0.50965,0.5105,0.50965,0.51015,154200000.0
2009-01-30 02:58:00,0.51015,0.51015,0.50985,0.50985,86400000.0
2009-01-30 02:59:00,0.50985,0.50985,0.5093,0.50935,84599999.0
2009-01-30 03:00:00,0.50935,0.5094,0.50915,0.50925,128600000.0
2009-01-30 03:01:00,0.5093,0.5095,0.50925,0.50945,118200000.0
2009-01-30 03:02:00,0.50945,0.5097,0.5093,0.5093,68400000.0
2009-01-30 03:03:00,0.50925,0.5093,0.50915,0.50925,95200000.0
2009-01-30 03:04:00,0.50925,0.50965,0.50915,0.5093,146200000.0
2009-01-30 03:05:00,0.5094,0.5094,0.509,0.509,88600000.0
2009-01-30 03:06:00,0.509,0.509,0.5085,0.5087,58400000.0
2009-01-30 03:07:00,0.5087,0.5087,0.5081,0.50855,108800000.0
2009-01-30 03:08:00,0.50855,0.50865,0.5085,0.50855,43600000.0
2009-01-30 03:09:00,0.50865,0.5087,0.5076,0.5077,197000000.0
2009-01-30 03:10:00,0.5077,0.508,0.5075,0.508,208600000.0
2009-01-30 03:11:00,0.508,0.50895,0.508,0.50895,95200000.0
2009-01-30 03:12:00,0.50835,0.5088,0.50835,0.5085,40400000.0
2009-01-30 03:13:00,0.50865,0.509,0.50865,0.509,30400000.0
2009-01-30 03:14:00,0.50895,0.50895,0.50835,0.50865,100400000.0
2009-01-30 03:15:00,0.5087,0.50895,0.5085,0.50875,103000000.0
2009-01-30 03:16:00,0.5088,0.50895,0.5088,0.5088,39800000.0
2009-01-30 03:17:00,0.50885,0.50895,0.5088,0.50895,18400000.0
2009-01-30 03:18:00,0.50895,0.50895,0.5088,0.50885,32400000.0
2009-01-30 03:19:00,0.50885,0.50885,0.5086,0.50875,31200000.0
2009-01-30 03:20:00,0.5087,0.50875,0.5086,0.50875,18000000.0
2009-01-30 03:21:00,0.50875,0.50875,0.5086,0.50865,45400000.0
2009-01-30 03:22:00,0.5086,0.50865,0.5086,0.50865,11600000.0
2009-01-30 03:23:00,0.50875,0.5088,0.5087,0.5087,47600000.0
2009-01-30 03:24:00,0.5087,0.5088,0.5087,0.5087,20800000.0
2009-01-30 03:25:00,0.50875,0.50905,0.50875,0.50875,78800000.0
2009-01-30 03:26:00,0.50875,0.5088,0.5086,0.5088,86400000.0
2009-01-30 03:27:00,0.5088,0.509,0.50875,0.509,108400000.0
2009-01-30 03:28:00,0.50905,0.5092,0.50905,0.50905,99400000.0
2009-01-30 03:29:00,0.509,0.509,0.5088,0.5088,45200000.0
2009-01-30 03:30:00,0.5088,0.509,0.5087,0.509,105200000.0
2009-01-30 03:31:00,0.509,0.509,0.509,0.509,10400000.0
2009-01-30 03:32:00,0.5086,0.50882,0.5086,0.50874,12800000.0
2009-01-30 03:33:00,0.509,0.509,0.509,0.509,10400000.0
2009-01-30 03:34:00,0.509,0.509,0.5086,0.509,57400000.0
2009-01-30 03:35:00,0.50895,0.5092,0.5088,0.5092,51000000.0
2009-01-30 03:36:00,0.5092,0.5092,0.5091,0.5091,19200000.0
2009-01-30 03:37:00,0.5092,0.5092,0.50905,0.50905,44800000.0
2009-01-30 03:38:00,0.50895,0.509,0.5089,0.509,54400000.0
2009-01-30 03:39:00,0.50915,0.50915,0.509,0.509,30400000.0
2009-01-30 03:40:00,0.50905,0.50915,0.50905,0.50915,20800000.0
2009-01-30 03:41:00,0.5093,0.5094,0.50925,0.5094,38800000.0
2009-01-30 03:42:00,0.5095,0.5098,0.50935,0.5098,45400000.0
2009-01-30 03:43:00,0.5098,0.5098,0.5094,0.5095,18600000.0
2009-01-30 03:44:00,0.5095,0.5096,0.50925,0.5096,205200000.0
2009-01-30 03:45:00,0.5096,0.5099,0.5096,0.5099,98400000.0
2009-01-30 03:46:00,0.5098,0.5098,0.5096,0.5097,33800000.0
2009-01-30 03:47:00,0.5097,0.51005,0.5097,0.51005,63200000.0
2009-01-30 03:48:00,0.5101,0.5101,0.5097,0.50985,25000000.0
2009-01-30 03:49:00,0.50985,0.5099,0.5095,0.50975,68200000.0
2009-01-30 03:50:00,0.51,0.51,0.5099,0.50995,31800000.0
2009-01-30 03:51:00,0.51,0.5101,0.51,0.5101,7200000.0
2009-01-30 03:52:00,0.5101,0.5101,0.50995,0.51,10000000.0
2009-01-30 03:53:00,0.51,0.51055,0.5099,0.5102,133000000.0
2009-01-30 03:54:00,0.5101,0.5103,0.5101,0.5103,22600000.0
2009-01-30 03:55:00,0.5102,0.51045,0.51005,0.51045,74000000.0
2009-01-30 03:56:00,0.5106,0.5108,0.5106,0.51065,31800000.0
2009-01-30 03:57:00,0.5106,0.5106,0.5102,0.5102,99000000.0
2009-01-30 03:58:00,0.5106,0.5106,0.51,0.51005,24000000.0
2009-01-30 03:59:00,0.5102,0.5104,0.51015,0.5102,169200000.0
2009-01-30 04:00:00,0.5102,0.5102,0.50995,0.50995,14800000.0
2009-01-30 04:01:00,0.50995,0.50995,0.5098,0.5098,55200000.0
2009-01-30 04:02:00,0.5098,0.5098,0.5097,0.5097,4200000.0
2009-01-30 04:03:00,0.5097,0.5098,0.5097,0.5098,9200000.0
2009-01-30 04:04:00,0.5098,0.5099,0.5098,0.5099,25600000.0
2009-01-30 04:05:00,0.50995,0.51005,0.50995,0.51,35200000.0
2009-01-30 04:06:00,0.51,0.51005,0.51,0.51005,22400000.0
2009-01-30 04:07:00,0.50958,0.50984,0.50939,0.50939,49200000.0
2009-01-30 04:08:00,0.5096,0.50985,0.50957,0.50981,19400000.0
2009-01-30 04:09:00,0.51005,0.51005,0.50975,0.50975,24800000.0
2009-01-30 04:10:00,0.5098,0.5099,0.50975,0.5099,64400000.0
2009-01-30 04:11:00,0.5099,0.5099,0.5097,0.5097,79400000.0
2009-01-30 04:12:00,0.50975,0.5099,0.50945,0.5098,145600000.0
2009-01-30 04:13:00,0.50985,0.51,0.5095,0.5096,196200000.0
2009-01-30 04:14:00,0.5096,0.5096,0.5096,0.5096,18400000.0
2009-01-30 04:15:00,0.50955,0.50985,0.50955,0.50985,100000000.0
2009-01-30 04:16:00,0.50975,0.5098,0.5096,0.5096,37800000.0
2009-01-30 04:17:00,0.5096,0.5096,0.50935,0.50935,39799999.0
2009-01-30 04:18:00,0.50925,0.5095,0.50895,0.50925,79600000.0
2009-01-30 04:19:00,0.5092,0.5092,0.50915,0.50915,53800000.0
2009-01-30 04:20:00,0.5092,0.50935,0.5092,0.50925,89000000.0
2009-01-30 04:21:00,0.5093,0.50935,0.50915,0.50915,286399999.0
2009-01-30 04:22:00,0.5092,0.50925,0.5088,0.50915,231800001.0
2009-01-30 04:23:00,0.50915,0.50925,0.50905,0.5092,149800000.0
2009-01-30 04:24:00,0.50925,0.50945,0.50925,0.50945,40000000.0
2009-01-30 04:25:00,0.50945,0.50945,0.50945,0.50945,2800000.0
2009-01-30 04:26:00,0.5094,0.5094,0.509,0.50915,156400000.0
2009-01-30 04:27:00,0.50915,0.5094,0.50915,0.50915,23400000.0
2009-01-30 04:28:00,0.50915,0.50945,0.50915,0.50935,75000000.0
2009-01-30 04:29:00,0.50935,0.50955,0.5092,0.50955,99000000.0
2009-01-30 04:30:00,0.5096,0.50965,0.5093,0.50955,86800000.0
2009-01-30 04:31:00,0.50935,0.5095,0.5091,0.5091,96400000.0
2009-01-30 04:32:00,0.50905,0.50915,0.50905,0.50905,40800000.0
2009-01-30 04:33:00,0.50905,0.5093,0.5089,0.5093,134400000.0
2009-01-30 04:34:00,0.50935,0.5094,0.5093,0.50935,18400000.0
2009-01-30 04:35:00,0.50935,0.5094,0.50935,0.5094,2000000.0
2009-01-30 04:36:00,0.50945,0.5097,0.50945,0.5096,64800000.0
2009-01-30 04:37:00,0.5097,0.51,0.5096,0.50995,89400000.0
2009-01-30 04:38:00,0.50995,0.50995,0.50965,0.50975,97600000.0
2009-01-30 04:39:00,0.5098,0.5098,0.50965,0.50965,47200000.0
2009-01-30 04:40:00,0.5096,0.5096,0.5096,0.5096,7600000.0
2009-01-30 04:41:00,0.5091,0.50929,0.5091,0.50929,10600000.0
2009-01-30 04:42:00,0.50965,0.50965,0.50965,0.50965,8400000.0
2009-01-30 04:43:00,0.5097,0.5097,0.5097,0.5097,4400000.0
2009-01-30 04:44:00,0.5097,0.5097,0.50935,0.50945,75200000.0
2009-01-30 04:45:00,0.50945,0.50965,0.50945,0.5096,145999999.0
2009-01-30 04:46:00,0.5095,0.5095,0.50915,0.5094,188800000.0
2009-01-30 04:47:00,0.50945,0.50945,0.50915,0.5093,150400000.0
2009-01-30 04:48:00,0.5093,0.50935,0.50915,0.5092,58000000.0
2009-01-30 04:49:00,0.50915,0.5092,0.50915,0.5092,22400000.0
2009-01-30 04:50:00,0.50915,0.5095,0.50905,0.5095,146199999.0
2009-01-30 04:51:00,0.50945,0.50945,0.5094,0.5094,10000000.0
2009-01-30 04:52:00,0.50945,0.50945,0.50945,0.50945,17600000.0
2009-01-30 04:53:00,0.50965,0.5098,0.50945,0.50975,65000000.0
2009-01-30 04:54:00,0.50975,0.50985,0.50975,0.50975,32800000.0
2009-01-30 04:55:00,0.5096,0.5096,0.50913,0.50941,23200000.0
2009-01-30 04:56:00,0.5098,0.5099,0.5097,0.5099,37400000.0
2009-01-30 04:57:00,0.5099,0.5099,0.5099,0.5099,25600000.0
2009-01-30 04:58:00,0.5099,0.5099,0.5099,0.5099,3400000.0
2009-01-30 04:59:00,0.5099,0.51,0.5099,0.51,19200000.0
2009-01-30 05:00:00,0.51,0.51,0.51,0.51,2800000.0
2009-01-30 05:01:00,0.50995,0.5102,0.5099,0.5099,49200000.0
2009-01-30 05:02:00,0.51,0.51,0.51,0.51,1600000.0
2009-01-30 05:03:00,0.5099,0.5099,0.5099,0.5099,22400000.0
2009-01-30 05:04:00,0.5099,0.5099,0.5099,0.5099,31800000.0
2009-01-30 05:05:00,0.5099,0.51005,0.5099,0.51,57800000.0
2009-01-30 05:06:00,0.51005,0.51005,0.51005,0.51005,1000000.0
2009-01-30 05:07:00,0.5099,0.51,0.5099,0.51,33200000.0
2009-01-30 05:08:00,0.5099,0.5099,0.5099,0.5099,4200000.0
2009-01-30 05:09:00,0.5099,0.5099,0.5099,0.5099,17200000.0
2009-01-30 05:10:00,0.5099,0.5099,0.5099,0.5099,21600000.0
2009-01-30 05:11:00,0.5099,0.5099,0.5099,0.5099,9800000.0
2009-01-30 05:12:00,0.50995,0.51,0.50995,0.51,9200000.0
2009-01-30 05:13:00,0.50995,0.51,0.50995,0.51,41200000.0
2009-01-30 05:14:00,0.50944,0.50985,0.50944,0.50953,9200000.0
2009-01-30 05:15:00,0.50948,0.50966,0.50935,0.50966,18800000.0
2009-01-30 05:16:00,0.5094,0.50966,0.50928,0.5095,5600000.0
2009-01-30 05:17:00,0.50925,0.50989,0.50919,0.50978,48200000.0
2009-01-30 05:18:00,0.51,0.51005,0.51,0.51005,30000000.0
2009-01-30 05:19:00,0.51025,0.51025,0.51025,0.51025,7200000.0
2009-01-30 05:20:00,0.51035,0.51035,0.5103,0.5103,115200000.0
2009-01-30 05:21:00,0.5102,0.51025,0.5102,0.51025,63200000.0
2009-01-30 05:22:00,0.51025,0.51045,0.51025,0.5104,38400000.0
2009-01-30 05:23:00,0.5104,0.5104,0.51035,0.5104,51200000.0
2009-01-30 05:24:00,0.5104,0.5105,0.51025,0.5103,64600000.0
2009-01-30 05:25:00,0.5103,0.51035,0.51025,0.51025,44000000.0
2009-01-30 05:26:00,0.51025,0.51025,0.51025,0.51025,46400000.0
2009-01-30 05:27:00,0.51025,0.51035,0.51025,0.51035,9200000.0
2009-01-30 05:28:00,0.51025,0.51035,0.5102,0.51035,14800000.0
2009-01-30 05:29:00,0.5102,0.5102,0.5102,0.5102,4800000.0
2009-01-30 05:30:00,0.51015,0.5102,0.51015,0.5102,21600000.0
2009-01-30 05:31:00,0.5102,0.51045,0.5102,0.5102,74200000.0
2009-01-30 05:32:00,0.5102,0.5102,0.51015,0.5102,12800000.0
2009-01-30 05:33:00,0.51015,0.5103,0.51015,0.51015,22000000.0
2009-01-30 05:34:00,0.5102,0.5102,0.5102,0.5102,1600000.0
2009-01-30 05:35:00,0.5098,0.50984,0.50953,0.5096,38600000.0
2009-01-30 05:36:00,0.5104,0.51045,0.5103,0.5103,92200000.0
2009-01-30 05:37:00,0.51025,0.51025,0.51015,0.51015,14800000.0
2009-01-30 05:38:00,0.51025,0.51025,0.5097,0.50985,82400000.0
2009-01-30 05:39:00,0.5099,0.5101,0.5098,0.51005,20800000.0
2009-01-30 05:40:00,0.5099,0.51,0.5099,0.50995,12200000.0
2009-01-30 05:41:00,0.51,0.51,0.51,0.51,6400000.0
2009-01-30 05:42:00,0.50975,0.50975,0.509,0.5091,83400000.0
2009-01-30 05:43:00,0.5091,0.5092,0.50805,0.5082,133000000.0
2009-01-30 05:44:00,0.5082,0.50845,0.508,0.50825,123800000.0
2009-01-30 05:45:00,0.50815,0.5086,0.50805,0.50845,97800000.0
2009-01-30 05:46:00,0.5084,0.5086,0.50795,0.5085,114000000.0
2009-01-30 05:47:00,0.5085,0.50895,0.5085,0.50885,113400000.0
2009-01-30 05:48:00,0.5089,0.5089,0.5083,0.5083,83800000.0
2009-01-30 05:49:00,0.5083,0.5083,0.50815,0.50815,16000000.0
2009-01-30 05:50:00,0.50815,0.5084,0.50815,0.50825,120200000.0
2009-01-30 05:51:00,0.50825,0.5083,0.5082,0.50825,52400000.0
2009-01-30 05:52:00,0.50825,0.50825,0.508,0.5082,51800000.0
2009-01-30 05:53:00,0.5081,0.5084,0.5081,0.5084,58400001.0
2009-01-30 05:54:00,0.5084,0.50845,0.5082,0.5082,40800000.0
2009-01-30 05:55:00,0.50825,0.50825,0.50825,0.50825,8400000.0
2009-01-30 05:56:00,0.5083,0.5084,0.50825,0.5083,34400000.0
2009-01-30 05:57:00,0.50835,0.5084,0.5083,0.5083,23600000.0
2009-01-30 05:58:00,0.5083,0.5083,0.5083,0.5083,12000000.0
2009-01-30 05:59:00,0.5083,0.50865,0.5083,0.50855,20600000.0
2009-01-30 06:00:00,0.5086,0.5086,0.50845,0.5086,4000000.0
2009-01-30 06:01:00,0.50865,0.50875,0.50825,0.50865,30400000.0
2009-01-30 06:02:00,0.5086,0.5086,0.5083,0.5083,49600000.0
2009-01-30 06:03:00,0.5083,0.5087,0.5083,0.5087,48000000.0
2009-01-30 06:04:00,0.50865,0.50885,0.50835,0.50885,26600000.0
2009-01-30 06:05:00,0.509,0.5092,0.509,0.5092,69400000.0
2009-01-30 06:06:00,0.50915,0.50925,0.5091,0.50915,63200000.0
2009-01-30 06:07:00,0.50915,0.5098,0.50915,0.5098,36400000.0
2009-01-30 06:08:00,0.50975,0.5098,0.5092,0.5092,119200000.0
2009-01-30 06:09:00,0.5092,0.5092,0.50915,0.5092,29400000.0
2009-01-30 06:10:00,0.50885,0.50894,0.50848,0.50877,59800000.0
2009-01-30 06:11:00,0.5092,0.5092,0.5092,0.5092,12600000.0
2009-01-30 06:12:00,0.509,0.5091,0.50885,0.50895,68000000.0
2009-01-30 06:13:00,0.509,0.5093,0.5089,0.5093,73600000.0
2009-01-30 06:14:00,0.5093,0.5095,0.5093,0.5094,10600000.0
2009-01-30 06:15:00,0.50905,0.50945,0.50905,0.5092,23200000.0
2009-01-30 06:16:00,0.5094,0.5095,0.50915,0.5093,45400000.0
2009-01-30 06:17:00,0.50935,0.5099,0.50925,0.5098,36200000.0
2009-01-30 06:18:00,0.5098,0.51,0.5097,0.51,93800000.0
2009-01-30 06:19:00,0.51,0.51025,0.5096,0.51015,239400000.0
2009-01-30 06:20:00,0.5102,0.5102,0.51005,0.51015,112200000.0
2009-01-30 06:21:00,0.51005,0.51015,0.51005,0.5101,70800000.0
2009-01-30 06:22:00,0.51015,0.51025,0.51005,0.51015,34400000.0
2009-01-30 06:23:00,0.51005,0.51025,0.51005,0.51015,21200000.0
2009-01-30 06:24:00,0.5101,0.5101,0.51005,0.51005,28000000.0
2009-01-30 06:25:00,0.51005,0.5105,0.51005,0.51045,69800000.0
2009-01-30 06:26:00,0.51025,0.51035,0.5101,0.51035,128200000.0
2009-01-30 06:27:00,0.51035,0.5105,0.51025,0.5105,155600000.0
2009-01-30 06:28:00,0.51045,0.5106,0.51015,0.5102,118000000.0
2009-01-30 06:29:00,0.51015,0.51015,0.5101,0.5101,11800000.0
2009-01-30 06:30:00,0.51005,0.51035,0.51005,0.5103,52200000.0
2009-01-30 06:31:00,0.51035,0.51095,0.51035,0.5107,105000000.0
2009-01-30 06:32:00,0.5107,0.5107,0.51025,0.51035,108600000.0
2009-01-30 06:33:00,0.51025,0.5105,0.5101,0.5101,13200000.0
2009-01-30 06:34:00,0.51005,0.5108,0.51005,0.5108,35800000.0
2009-01-30 06:35:00,0.5108,0.5108,0.5108,0.5108,25200000.0
2009-01-30 06:36:00,0.5108,0.51145,0.5108,0.51125,129600000.0
2009-01-30 06:37:00,0.51145,0.51175,0.51135,0.51155,58800000.0
2009-01-30 06:38:00,0.5116,0.5116,0.51095,0.51095,98600000.0
2009-01-30 06:39:00,0.51095,0.5113,0.51075,0.511,90800000.0
2009-01-30 06:40:00,0.511,0.5111,0.5107,0.5107,13200000.0
2009-01-30 06:41:00,0.5106,0.5106,0.5105,0.5105,18600000.0
2009-01-30 06:42:00,0.5106,0.5111,0.5106,0.5106,51800000.0
2009-01-30 06:43:00,0.5105,0.5105,0.5103,0.5103,37200000.0
2009-01-30 06:44:00,0.5105,0.51105,0.5104,0.5104,56400000.0
2009-01-30 06:45:00,0.5105,0.5105,0.5103,0.5103,26600000.0
2009-01-30 06:46:00,0.5105,0.5105,0.5103,0.5105,22400000.0
2009-01-30 06:47:00,0.5104,0.5105,0.5103,0.5103,25000000.0
2009-01-30 06:48:00,0.50983,0.5102,0.50981,0.50995,37200000.0
2009-01-30 06:49:00,0.50981,0.51021,0.50981,0.50993,24800000.0
2009-01-30 06:50:00,0.5105,0.5105,0.5103,0.5103,23600000.0
2009-01-30 06:51:00,0.5103,0.5104,0.5102,0.5102,23800000.0
2009-01-30 06:52:00,0.51025,0.5103,0.51005,0.51005,40400000.0
2009-01-30 06:53:00,0.51005,0.51015,0.51005,0.51015,10600000.0
2009-01-30 06:54:00,0.51005,0.51005,0.51005,0.51005,8800000.0
2009-01-30 06:55:00,0.50964,0.50994,0.50964,0.50994,7800000.0
2009-01-30 06:56:00,0.5101,0.5103,0.5101,0.5103,32000000.0
2009-01-30 06:57:00,0.5102,0.5102,0.51005,0.5101,19400000.0
2009-01-30 06:58:00,0.51005,0.5103,0.50995,0.5101,112800000.0
2009-01-30 06:59:00,0.5101,0.5101,0.5097,0.5097,55200000.0
2009-01-30 07:00:00,0.5097,0.5103,0.50965,0.5103,57600000.0
2009-01-30 07:01:00,0.51015,0.51015,0.5101,0.51015,7600000.0
2009-01-30 07:02:00,0.5102,0.5102,0.5101,0.5101,22800000.0
2009-01-30 07:03:00,0.5101,0.5102,0.5101,0.5102,37600000.0
2009-01-30 07:04:00,0.5102,0.5102,0.5102,0.5102,42000000.0
2009-01-30 07:05:00,0.5103,0.5103,0.51015,0.5102,18200000.0
2009-01-30 07:06:00,0.5102,0.51025,0.5102,0.5102,45800000.0
2009-01-30 07:07:00,0.5101,0.5101,0.5101,0.5101,5600000.0
2009-01-30 07:08:00,0.5101,0.5101,0.50955,0.5098,171000000.0
2009-01-30 07:09:00,0.5098,0.51005,0.50975,0.51005,51200000.0
2009-01-30 07:10:00,0.51015,0.51015,0.50965,0.50985,100400000.0
2009-01-30 07:11:00,0.50985,0.5101,0.50985,0.51005,60000000.0
2009-01-30 07:12:00,0.51015,0.51015,0.51015,0.51015,5200000.0
2009-01-30 07:13:00,0.5102,0.5102,0.51015,0.5102,24200000.0
2009-01-30 07:14:00,0.51025,0.51065,0.5102,0.5103,107600000.0
2009-01-30 07:15:00,0.5106,0.51115,0.5102,0.51085,228600000.0
2009-01-30 07:16:00,0.51095,0.5113,0.51095,0.5113,94400000.0
2009-01-30 07:17:00,0.5113,0.5113,0.511,0.511,110800000.0
2009-01-30 07:18:00,0.511,0.51115,0.511,0.51115,13400000.0
2009-01-30 07:19:00,0.51105,0.5112,0.51105,0.5112,28400000.0
2009-01-30 07:20:00,0.51125,0.5115,0.51125,0.5115,19800000.0
2009-01-30 07:21:00,0.5115,0.5115,0.51115,0.51135,54200000.0
2009-01-30 07:22:00,0.51135,0.5115,0.51135,0.5115,75400000.0
2009-01-30 07:23:00,0.51145,0.51145,0.51125,0.51135,30200000.0
2009-01-30 07:24:00,0.51135,0.5114,0.5111,0.51115,58400000.0
2009-01-30 07:25:00,0.51115,0.51135,0.5111,0.51135,123600000.0
2009-01-30 07:26:00,0.5114,0.5114,0.5114,0.5114,5200000.0
2009-01-30 07:27:00,0.51145,0.51145,0.51125,0.51125,25400000.0
2009-01-30 07:28:00,0.51125,0.5113,0.51125,0.5113,101600000.0
2009-01-30 07:29:00,0.51145,0.51195,0.51145,0.5119,295999999.0
2009-01-30 07:30:00,0.5119,0.51215,0.5119,0.512,72200000.0
2009-01-30 07:31:00,0.51205,0.51205,0.512,0.512,21200000.0
2009-01-30 07:32:00,0.512,0.512,0.5115,0.51195,58200000.0
2009-01-30 07:33:00,0.512,0.5122,0.512,0.5122,16400000.0
2009-01-30 07:34:00,0.51154,0.51187,0.51146,0.51187,48400000.0
2009-01-30 07:35:00,0.5121,0.5121,0.5118,0.512,44800000.0
2009-01-30 07:36:00,0.512,0.5121,0.512,0.512,96200000.0
2009-01-30 07:37:00,0.512,0.5124,0.512,0.5122,171800000.0
2009-01-30 07:38:00,0.51235,0.51235,0.51235,0.51235,16000000.0
2009-01-30 07:39:00,0.51245,0.51245,0.5119,0.51225,59600000.0
2009-01-30 07:40:00,0.51235,0.51235,0.51235,0.51235,6800000.0
2009-01-30 07:41:00,0.51235,0.51235,0.5122,0.5123,30000000.0
2009-01-30 07:42:00,0.51215,0.51215,0.51215,0.51215,19200000.0
2009-01-30 07:43:00,0.51215,0.51215,0.51165,0.51165,205800000.0
2009-01-30 07:44:00,0.51165,0.5118,0.51145,0.5117,78800001.0
2009-01-30 07:45:00,0.5117,0.5117,0.51145,0.5116,51400000.0
2009-01-30 07:46:00,0.5117,0.51185,0.5117,0.51175,28400000.0
2009-01-30 07:47:00,0.51185,0.5119,0.51175,0.5119,17000000.0
2009-01-30 07:48:00,0.5119,0.5119,0.51185,0.51185,11600000.0
2009-01-30 07:49:00,0.5119,0.5119,0.5119,0.5119,1600000.0
2009-01-30 07:50:00,0.51126,0.51172,0.51119,0.51172,26200000.0
2009-01-30 07:51:00,0.51195,0.51195,0.51155,0.51185,16400000.0
2009-01-30 07:52:00,0.51195,0.51205,0.5117,0.5118,43800000.0
2009-01-30 07:53:00,0.5118,0.51195,0.5118,0.51195,14000000.0
2009-01-30 07:54:00,0.51164,0.51185,0.5115,0.51161,57000000.0
2009-01-30 07:55:00,0.51149,0.51159,0.51141,0.51141,14600000.0
2009-01-30 07:56:00,0.51205,0.51205,0.51205,0.51205,5800000.0
2009-01-30 07:57:00,0.51205,0.51205,0.51195,0.512,33800000.0
2009-01-30 07:58:00,0.512,0.512,0.512,0.512,4200000.0
2009-01-30 07:59:00,0.512,0.512,0.51195,0.51195,8400000.0
2009-01-30 08:00:00,0.512,0.512,0.5118,0.51195,21000000.0
2009-01-30 08:01:00,0.51195,0.51195,0.51195,0.51195,2600000.0
2009-01-30 08:02:00,0.51205,0.51225,0.51205,0.51205,51600000.0
2009-01-30 08:03:00,0.5121,0.5123,0.5121,0.5122,26200000.0
2009-01-30 08:04:00,0.51215,0.51215,0.5121,0.51215,13200000.0
2009-01-30 08:05:00,0.51215,0.51235,0.51215,0.51235,61600000.0
2009-01-30 08:06:00,0.51235,0.51235,0.51235,0.51235,2000000.0
2009-01-30 08:07:00,0.51255,0.5129,0.51255,0.51285,20000000.0
2009-01-30 08:08:00,0.51285,0.5129,0.51275,0.5128,66600000.0
2009-01-30 08:09:00,0.5128,0.51295,0.51265,0.51265,31600000.0
2009-01-30 08:10:00,0.5126,0.51265,0.5126,0.51265,10200000.0
2009-01-30 08:11:00,0.5128,0.5133,0.5128,0.51325,68400000.0
2009-01-30 08:12:00,0.5132,0.5132,0.5124,0.51245,185000000.0
2009-01-30 08:13:00,0.51245,0.51255,0.512,0.5124,63800000.0
2009-01-30 08:14:00,0.5123,0.51265,0.51225,0.5126,33200000.0
2009-01-30 08:15:00,0.5126,0.5126,0.51255,0.51255,28000000.0
2009-01-30 08:16:00,0.5125,0.51255,0.5124,0.51255,63000000.0
2009-01-30 08:17:00,0.5126,0.51305,0.5126,0.51295,24600000.0
2009-01-30 08:18:00,0.51255,0.5127,0.51245,0.5125,60000000.0
2009-01-30 08:19:00,0.51245,0.51285,0.51245,0.51285,40400000.0
2009-01-30 08:20:00,0.5129,0.51295,0.5126,0.5126,30400000.0
2009-01-30 08:21:00,0.5126,0.5126,0.51255,0.51255,21600000.0
2009-01-30 08:22:00,0.51255,0.51255,0.5123,0.5123,66800000.0
2009-01-30 08:23:00,0.5123,0.5124,0.51215,0.51215,60600000.0
2009-01-30 08:24:00,0.51215,0.51215,0.51165,0.5117,59600000.0
2009-01-30 08:25:00,0.51165,0.51165,0.51165,0.51165,9200000.0
2009-01-30 08:26:00,0.51165,0.5123,0.51165,0.5121,77800000.0
2009-01-30 08:27:00,0.5121,0.5123,0.5121,0.5123,34600000.0
2009-01-30 08:28:00,0.5122,0.5126,0.5121,0.5126,54800000.0
2009-01-30 08:29:00,0.5127,0.5127,0.5122,0.5122,50200000.0
2009-01-30 08:30:00,0.51245,0.51255,0.51245,0.51255,57600000.0
2009-01-30 08:31:00,0.51265,0.51265,0.51255,0.51255,16000000.0
2009-01-30 08:32:00,0.51255,0.513,0.51245,0.51245,39000000.0
2009-01-30 08:33:00,0.51245,0.51295,0.51235,0.51245,28200000.0
2009-01-30 08:34:00,0.51245,0.5129,0.51235,0.51235,28200000.0
2009-01-30 08:35:00,0.5125,0.5125,0.5125,0.5125,5600000.0
2009-01-30 08:36:00,0.5125,0.5129,0.51235,0.51235,18200000.0
2009-01-30 08:37:00,0.5125,0.5129,0.5125,0.5129,17800000.0
2009-01-30 08:38:00,0.5125,0.5126,0.5125,0.5126,6400000.0
2009-01-30 08:39:00,0.51265,0.51285,0.51225,0.51225,22200000.0
2009-01-30 08:40:00,0.5123,0.5125,0.51215,0.51245,44200000.0
2009-01-30 08:41:00,0.5125,0.5129,0.5125,0.5129,4600000.0
2009-01-30 08:42:00,0.51305,0.51305,0.5129,0.51305,8000000.0
2009-01-30 08:43:00,0.51305,0.51305,0.5122,0.5122,32800000.0
2009-01-30 08:44:00,0.5123,0.5123,0.5122,0.5122,13000000.0
2009-01-30 08:45:00,0.5122,0.5122,0.5122,0.5122,6400000.0
2009-01-30 08:46:00,0.51179,0.51223,0.51171,0.5118,28800000.0
2009-01-30 08:47:00,0.51225,0.5123,0.51225,0.5123,20000000.0
2009-01-30 08:48:00,0.5123,0.5123,0.51215,0.5122,19400000.0
2009-01-30 08:49:00,0.5122,0.5122,0.5122,0.5122,8400000.0
2009-01-30 08:50:00,0.5122,0.5122,0.5116,0.5116,46200000.0
2009-01-30 08:51:00,0.51165,0.51165,0.5114,0.51145,29400000.0
2009-01-30 08:52:00,0.5115,0.5119,0.5115,0.5119,18400000.0
2009-01-30 08:53:00,0.512,0.512,0.51175,0.512,40800000.0
2009-01-30 08:54:00,0.51107,0.51162,0.51107,0.51116,25600000.0
2009-01-30 08:55:00,0.51166,0.51171,0.51121,0.51155,20200000.0
2009-01-30 08:56:00,0.5121,0.5121,0.5121,0.5121,2800000.0
2009-01-30 08:57:00,0.5121,0.5121,0.51165,0.512,29600000.0
2009-01-30 08:58:00,0.512,0.512,0.51165,0.5119,12400000.0
2009-01-30 08:59:00,0.51195,0.51195,0.51175,0.51175,7200000.0
2009-01-30 09:00:00,0.5118,0.5119,0.51175,0.51175,55200000.0
2009-01-30 09:01:00,0.5118,0.5119,0.5113,0.51145,114600000.0
2009-01-30 09:02:00,0.51155,0.51175,0.51145,0.51145,41200000.0
2009-01-30 09:03:00,0.51155,0.51155,0.51135,0.51145,105200000.0
2009-01-30 09:04:00,0.5115,0.5117,0.5115,0.5116,119400000.0
2009-01-30 09:05:00,0.5116,0.5116,0.51145,0.5115,71000000.0
2009-01-30 09:06:00,0.51145,0.51165,0.5113,0.51135,82800000.0
2009-01-30 09:07:00,0.51135,0.5115,0.51095,0.511,215200000.0
2009-01-30 09:08:00,0.51045,0.51105,0.5104,0.51105,187000000.0
2009-01-30 09:09:00,0.51115,0.51115,0.51085,0.511,178200000.0
2009-01-30 09:10:00,0.5111,0.51145,0.511,0.51145,50000000.0
2009-01-30 09:11:00,0.51135,0.51135,0.51115,0.5112,120600000.0
2009-01-30 09:12:00,0.5113,0.5114,0.5112,0.5113,69600000.0
2009-01-30 09:13:00,0.5113,0.5114,0.5113,0.5114,11200000.0
2009-01-30 09:14:00,0.5114,0.5116,0.5114,0.5116,22200000.0
2009-01-30 09:15:00,0.5116,0.51175,0.5116,0.51175,27400000.0
2009-01-30 09:16:00,0.51185,0.51185,0.51175,0.51175,36400000.0
2009-01-30 09:17:00,0.51175,0.51175,0.51175,0.51175,16800000.0
2009-01-30 09:18:00,0.51175,0.51175,0.5112,0.51135,22800000.0
2009-01-30 09:19:00,0.51135,0.5114,0.5113,0.5113,90800000.0
2009-01-30 09:20:00,0.5113,0.51165,0.51125,0.51135,82000000.0
2009-01-30 09:21:00,0.51135,0.5115,0.51135,0.51135,14000000.0
2009-01-30 09:22:00,0.511,0.51117,0.51093,0.511,52000000.0
2009-01-30 09:23:00,0.51135,0.51135,0.51135,0.51135,35800000.0
2009-01-30 09:24:00,0.51135,0.51135,0.5113,0.51135,38600000.0
2009-01-30 09:25:00,0.5114,0.51155,0.5114,0.51145,32400000.0
2009-01-30 09:26:00,0.5114,0.51145,0.5107,0.51145,58800000.0
2009-01-30 09:27:00,0.51145,0.51165,0.51145,0.51165,9400000.0
2009-01-30 09:28:00,0.51165,0.51165,0.51165,0.51165,16800000.0
2009-01-30 09:29:00,0.51145,0.51165,0.5112,0.5112,101600000.0
2009-01-30 09:30:00,0.5112,0.5115,0.51115,0.5115,195600000.0
2009-01-30 09:31:00,0.51135,0.5114,0.5112,0.5113,30400000.0
2009-01-30 09:32:00,0.5113,0.5113,0.5113,0.5113,4000000.0
2009-01-30 09:33:00,0.5113,0.5113,0.5109,0.511,28600000.0
2009-01-30 09:34:00,0.51095,0.5111,0.51075,0.5111,154600000.0
2009-01-30 09:35:00,0.5111,0.51125,0.5109,0.5111,71000000.0
2009-01-30 09:36:00,0.5111,0.5111,0.5108,0.51105,128600000.0
2009-01-30 09:37:00,0.51105,0.5112,0.5108,0.5112,173400000.0
2009-01-30 09:38:00,0.5112,0.5114,0.5112,0.5114,31400000.0
2009-01-30 09:39:00,0.51135,0.5115,0.5112,0.5115,91000000.0
2009-01-30 09:40:00,0.5115,0.5115,0.51135,0.5115,169800000.0
2009-01-30 09:41:00,0.5115,0.5127,0.51145,0.51195,113700000.0
2009-01-30 09:42:00,0.5126,0.5126,0.51225,0.51225,62800000.0
2009-01-30 09:43:00,0.5122,0.51225,0.51105,0.51155,203600000.0
2009-01-30 09:44:00,0.51155,0.51185,0.5111,0.5112,200200000.0
2009-01-30 09:45:00,0.51135,0.5115,0.51105,0.5112,138200000.0
2009-01-30 09:46:00,0.5112,0.5113,0.51075,0.511,113400000.0
2009-01-30 09:47:00,0.51095,0.511,0.5107,0.51075,150200000.0
2009-01-30 09:48:00,0.5107,0.5107,0.5106,0.51065,28200000.0
2009-01-30 09:49:00,0.5106,0.5107,0.5106,0.5107,47600000.0
2009-01-30 09:50:00,0.51075,0.51075,0.51065,0.5107,42800000.0
2009-01-30 09:51:00,0.5107,0.51085,0.5107,0.51085,19400000.0
2009-01-30 09:52:00,0.51105,0.51105,0.5109,0.5109,15000000.0
2009-01-30 09:53:00,0.5109,0.51095,0.51085,0.51095,15200000.0
2009-01-30 09:54:00,0.51095,0.51105,0.51095,0.511,26000000.0
2009-01-30 09:55:00,0.511,0.51145,0.51095,0.51105,29400000.0
2009-01-30 09:56:00,0.51105,0.5115,0.51085,0.51135,168400000.0
2009-01-30 09:57:00,0.5114,0.5114,0.51125,0.5114,31600000.0
2009-01-30 09:58:00,0.5114,0.5118,0.5114,0.5116,23400000.0
2009-01-30 09:59:00,0.5116,0.51215,0.51145,0.5117,99200000.0
2009-01-30 10:00:00,0.51175,0.5119,0.51175,0.5118,35600000.0
2009-01-30 10:01:00,0.5118,0.5121,0.5116,0.512,246400000.0
2009-01-30 10:02:00,0.51195,0.51225,0.51195,0.51225,49000000.0
2009-01-30 10:03:00,0.5122,0.51245,0.5122,0.51235,94200000.0
2009-01-30 10:04:00,0.51235,0.51245,0.5122,0.51245,102800000.0
2009-01-30 10:05:00,0.5124,0.51255,0.5124,0.51245,73600000.0
2009-01-30 10:06:00,0.51245,0.51335,0.51245,0.51335,143200000.0
2009-01-30 10:07:00,0.5133,0.51335,0.5129,0.51315,277400000.0
2009-01-30 10:08:00,0.51305,0.51325,0.51285,0.51295,172900000.0
2009-01-30 10:09:00,0.513,0.5131,0.51295,0.513,62000000.0
2009-01-30 10:10:00,0.5131,0.51325,0.5131,0.5132,119200000.0
2009-01-30 10:11:00,0.51325,0.5135,0.51305,0.5133,182000000.0
2009-01-30 10:12:00,0.5134,0.5138,0.51315,0.5136,105000000.0
2009-01-30 10:13:00,0.5136,0.5136,0.51345,0.51345,24800000.0
2009-01-30 10:14:00,0.51345,0.51345,0.51315,0.51345,138400000.0
2009-01-30 10:15:00,0.51345,0.5135,0.51335,0.5135,34800000.0
2009-01-30 10:16:00,0.5135,0.5136,0.513,0.513,97400000.0
2009-01-30 10:17:00,0.51305,0.51325,0.51265,0.51285,231200000.0
2009-01-30 10:18:00,0.5129,0.5129,0.51225,0.51245,166600000.0
2009-01-30 10:19:00,0.51245,0.5125,0.51205,0.51215,226600000.0
2009-01-30 10:20:00,0.5122,0.5125,0.5113,0.51175,199600000.0
2009-01-30 10:21:00,0.51175,0.51175,0.5111,0.5111,69000000.0
2009-01-30 10:22:00,0.51125,0.51145,0.5109,0.51115,113400000.0
2009-01-30 10:23:00,0.51115,0.5114,0.51105,0.5114,85600000.0
2009-01-30 10:24:00,0.5114,0.51145,0.5114,0.5114,62000000.0
2009-01-30 10:25:00,0.5114,0.51145,0.5114,0.51145,18000000.0
2009-01-30 10:26:00,0.5114,0.5114,0.51095,0.51115,293400000.0
2009-01-30 10:27:00,0.51115,0.5114,0.51115,0.5114,46000000.0
2009-01-30 10:28:00,0.5113,0.5118,0.5113,0.5115,75600000.0
2009-01-30 10:29:00,0.5115,0.51155,0.5112,0.51155,44800000.0
2009-01-30 10:30:00,0.51155,0.5117,0.51135,0.5117,33800000.0
2009-01-30 10:31:00,0.5117,0.5121,0.5117,0.51205,58000000.0
2009-01-30 10:32:00,0.51205,0.51205,0.5118,0.512,54000000.0
2009-01-30 10:33:00,0.512,0.512,0.5116,0.51185,77600000.0
2009-01-30 10:34:00,0.51185,0.51185,0.5118,0.51185,55200000.0
2009-01-30 10:35:00,0.51175,0.51195,0.51145,0.51185,66800000.0
2009-01-30 10:36:00,0.51185,0.51185,0.51175,0.51175,8400000.0
2009-01-30 10:37:00,0.5118,0.5119,0.5118,0.5118,14000000.0
2009-01-30 10:38:00,0.51175,0.5122,0.51145,0.5116,57800000.0
2009-01-30 10:39:00,0.5115,0.51275,0.5114,0.5124,148200000.0
2009-01-30 10:40:00,0.51255,0.5129,0.51215,0.5122,159600000.0
2009-01-30 10:41:00,0.5122,0.51225,0.512,0.512,57200000.0
2009-01-30 10:42:00,0.512,0.51255,0.51185,0.51235,87200000.0
2009-01-30 10:43:00,0.51235,0.51285,0.51215,0.51245,110400000.0
2009-01-30 10:44:00,0.51255,0.5127,0.51235,0.51235,58999999.0
2009-01-30 10:45:00,0.51245,0.51255,0.5119,0.5119,161399999.0
2009-01-30 10:46:00,0.51185,0.51265,0.5116,0.51265,194600000.0
2009-01-30 10:47:00,0.51265,0.51265,0.51255,0.5126,63000000.0
2009-01-30 10:48:00,0.5126,0.513,0.5126,0.51285,141600000.0
2009-01-30 10:49:00,0.51285,0.51315,0.51275,0.51315,124000000.0
2009-01-30 10:50:00,0.513,0.5131,0.51255,0.51255,95600000.0
2009-01-30 10:51:00,0.5127,0.51295,0.5115,0.5119,296200000.0
2009-01-30 10:52:00,0.5119,0.51215,0.51185,0.512,74200000.0
2009-01-30 10:53:00,0.512,0.512,0.5114,0.51165,176000000.0
2009-01-30 10:54:00,0.51165,0.51185,0.51145,0.5118,217400000.0
2009-01-30 10:55:00,0.5118,0.51205,0.5114,0.512,83600000.0
2009-01-30 10:56:00,0.512,0.5123,0.51155,0.51155,72400000.0
2009-01-30 10:57:00,0.51165,0.51185,0.5115,0.51155,91000000.0
2009-01-30 10:58:00,0.51155,0.51155,0.51115,0.51115,160400001.0
2009-01-30 10:59:00,0.51115,0.5116,0.51115,0.51135,95600000.0
2009-01-30 11:00:00,0.51145,0.5119,0.51145,0.5119,39200000.0
2009-01-30 11:01:00,0.512,0.512,0.512,0.512,19800000.0
2009-01-30 11:02:00,0.512,0.512,0.5118,0.5119,68800000.0
2009-01-30 11:03:00,0.5119,0.51195,0.5119,0.51195,102200000.0
2009-01-30 11:04:00,0.51195,0.512,0.5118,0.51195,147000000.0
2009-01-30 11:05:00,0.51195,0.51215,0.5119,0.512,90000000.0
2009-01-30 11:06:00,0.512,0.51215,0.5119,0.512,87400000.0
2009-01-30 11:07:00,0.512,0.512,0.512,0.512,26800000.0
2009-01-30 11:08:00,0.512,0.51205,0.51185,0.51205,152600000.0
2009-01-30 11:09:00,0.51205,0.51255,0.51205,0.51205,106400000.0
2009-01-30 11:10:00,0.5121,0.5127,0.512,0.5125,342600000.0
2009-01-30 11:11:00,0.5125,0.513,0.51245,0.51265,289600000.0
2009-01-30 11:12:00,0.51265,0.5128,0.51245,0.51255,266799999.0
2009-01-30 11:13:00,0.51255,0.5128,0.51255,0.51255,201600000.0
2009-01-30 11:14:00,0.51255,0.5129,0.51225,0.51255,168800000.0
2009-01-30 11:15:00,0.51255,0.5128,0.51255,0.51265,125800000.0
2009-01-30 11:16:00,0.5127,0.5128,0.5127,0.5127,50000000.0
2009-01-30 11:17:00,0.5127,0.5128,0.51235,0.51245,115000000.0
2009-01-30 11:18:00,0.5125,0.5126,0.51245,0.5125,71600000.0
2009-01-30 11:19:00,0.5125,0.5125,0.51245,0.51245,96600000.0
2009-01-30 11:20:00,0.51245,0.51255,0.5123,0.51255,126600000.0
2009-01-30 11:21:00,0.5125,0.5125,0.5124,0.5124,444199999.0
2009-01-30 11:22:00,0.5124,0.5125,0.5124,0.51245,277000000.0
2009-01-30 11:23:00,0.5125,0.51255,0.51245,0.51245,195000001.0
2009-01-30 11:24:00,0.51245,0.5125,0.51225,0.51225,346599996.0
2009-01-30 11:25:00,0.51225,0.5123,0.51205,0.5122,231400000.0
2009-01-30 11:26:00,0.51225,0.51225,0.5122,0.5122,306799998.0
2009-01-30 11:27:00,0.5122,0.5122,0.5122,0.5122,77400000.0
2009-01-30 11:28:00,0.5122,0.51235,0.5122,0.51235,235400000.0
2009-01-30 11:29:00,0.51235,0.51235,0.5123,0.51235,188800000.0
2009-01-30 11:30:00,0.51235,0.51245,0.51235,0.51245,52400000.0
2009-01-30 11:31:00,0.51245,0.51265,0.51245,0.51265,404400001.0
2009-01-30 11:32:00,0.5129,0.5129,0.5125,0.5127,106800000.0
2009-01-30 11:33:00,0.51275,0.51275,0.51245,0.5127,104600000.0
2009-01-30 11:34:00,0.51265,0.51275,0.51245,0.51245,243199999.0
2009-01-30 11:35:00,0.51245,0.5126,0.51245,0.51245,91599999.0
2009-01-30 11:36:00,0.51245,0.51245,0.51235,0.51245,160200001.0
2009-01-30 11:37:00,0.51245,0.51265,0.5121,0.51225,142400000.0
2009-01-30 11:38:00,0.51225,0.51225,0.51205,0.5121,139200000.0
2009-01-30 11:39:00,0.5121,0.5121,0.512,0.51205,125000000.0
2009-01-30 11:40:00,0.5121,0.5121,0.51185,0.51195,85600000.0
2009-01-30 11:41:00,0.51195,0.51195,0.51155,0.51155,124000000.0
2009-01-30 11:42:00,0.5116,0.51165,0.5111,0.51115,239800000.0
2009-01-30 11:43:00,0.5112,0.5114,0.5105,0.5113,164000000.0
2009-01-30 11:44:00,0.51125,0.5118,0.51115,0.5116,77600000.0
2009-01-30 11:45:00,0.5117,0.5117,0.5117,0.5117,14000000.0
2009-01-30 11:46:00,0.5117,0.5119,0.51165,0.5118,74200000.0
2009-01-30 11:47:00,0.5118,0.5119,0.51175,0.5118,49000000.0
2009-01-30 11:48:00,0.5118,0.5118,0.5116,0.5117,35000000.0
2009-01-30 11:49:00,0.5118,0.51185,0.51175,0.5118,17800000.0
2009-01-30 11:50:00,0.51185,0.51185,0.51175,0.5118,14000000.0
2009-01-30 11:51:00,0.51165,0.512,0.51165,0.5118,32600000.0
2009-01-30 11:52:00,0.5118,0.5119,0.5118,0.5119,47600000.0
2009-01-30 11:53:00,0.5119,0.5119,0.51105,0.51105,71800000.0
2009-01-30 11:54:00,0.51115,0.51155,0.5108,0.51125,225400000.0
2009-01-30 11:55:00,0.5113,0.51145,0.51095,0.5111,118000000.0
2009-01-30 11:56:00,0.5111,0.5111,0.511,0.511,32400000.0
2009-01-30 11:57:00,0.511,0.51125,0.511,0.51105,39600000.0
2009-01-30 11:58:00,0.51105,0.51105,0.5107,0.5108,120800000.0
2009-01-30 11:59:00,0.51085,0.5111,0.51085,0.5111,25200000.0
2009-01-30 12:00:00,0.51105,0.5111,0.51055,0.51095,227600000.0
2009-01-30 12:01:00,0.5111,0.5111,0.5106,0.511,104800000.0
2009-01-30 12:02:00,0.511,0.51125,0.5109,0.5109,166600000.0
2009-01-30 12:03:00,0.5109,0.5111,0.5109,0.511,112600000.0
2009-01-30 12:04:00,0.511,0.5111,0.5109,0.511,64600000.0
2009-01-30 12:05:00,0.51105,0.5111,0.5108,0.5109,81200000.0
2009-01-30 12:06:00,0.5109,0.5109,0.5107,0.5107,19800000.0
2009-01-30 12:07:00,0.5107,0.5107,0.51045,0.51055,318199999.0
2009-01-30 12:08:00,0.5106,0.5106,0.50995,0.51,180200000.0
2009-01-30 12:09:00,0.51,0.5104,0.51,0.5104,87400000.0
2009-01-30 12:10:00,0.5104,0.51045,0.51035,0.5104,63200000.0
2009-01-30 12:11:00,0.5104,0.5104,0.5101,0.5101,60600000.0
2009-01-30 12:12:00,0.5101,0.5103,0.5101,0.5103,65400000.0
2009-01-30 12:13:00,0.5103,0.5103,0.50985,0.51,122000000.0
2009-01-30 12:14:00,0.51,0.51005,0.51,0.51,33400000.0
2009-01-30 12:15:00,0.50995,0.50995,0.50975,0.5099,83800000.0
2009-01-30 12:16:00,0.51,0.51025,0.5099,0.5102,87800000.0
2009-01-30 12:17:00,0.5102,0.51065,0.51005,0.5102,209800000.0
2009-01-30 12:18:00,0.5102,0.5108,0.5102,0.5106,130600000.0
2009-01-30 12:19:00,0.5106,0.5108,0.5103,0.5103,144600000.0
2009-01-30 12:20:00,0.5104,0.51075,0.5104,0.51075,35400000.0
2009-01-30 12:21:00,0.5109,0.51115,0.5109,0.51105,73000000.0
2009-01-30 12:22:00,0.51105,0.5114,0.51105,0.5114,80800000.0
2009-01-30 12:23:00,0.5114,0.5115,0.51125,0.5115,159400000.0
2009-01-30 12:24:00,0.51165,0.51165,0.51145,0.5115,61200000.0
2009-01-30 12:25:00,0.51145,0.5119,0.51125,0.51125,218600000.0
2009-01-30 12:26:00,0.5113,0.51195,0.5113,0.51195,129400000.0
2009-01-30 12:27:00,0.51195,0.51195,0.5114,0.5114,84800000.0
2009-01-30 12:28:00,0.5114,0.5117,0.5114,0.5117,31400000.0
2009-01-30 12:29:00,0.51175,0.51175,0.5111,0.51115,110600000.0
2009-01-30 12:30:00,0.51115,0.51115,0.51115,0.51115,120000000.0
2009-01-30 12:31:00,0.51115,0.5115,0.51115,0.5115,33600000.0
2009-01-30 12:32:00,0.5115,0.51195,0.5115,0.5119,101600000.0
2009-01-30 12:33:00,0.5119,0.51195,0.5119,0.5119,76800000.0
2009-01-30 12:34:00,0.51185,0.5119,0.5114,0.51155,123600000.0
2009-01-30 12:35:00,0.5115,0.51165,0.5115,0.5116,252000000.0
2009-01-30 12:36:00,0.51155,0.51175,0.51155,0.51175,60400000.0
2009-01-30 12:37:00,0.5118,0.5118,0.5114,0.51145,136400000.0
2009-01-30 12:38:00,0.51145,0.51145,0.5105,0.5106,225400000.0
2009-01-30 12:39:00,0.51065,0.511,0.51065,0.511,98800000.0
2009-01-30 12:40:00,0.511,0.5111,0.51085,0.511,93999999.0
2009-01-30 12:41:00,0.511,0.5111,0.5108,0.5111,84200000.0
2009-01-30 12:42:00,0.5111,0.51125,0.5109,0.511,51400000.0
2009-01-30 12:43:00,0.511,0.5111,0.51085,0.51085,90600000.0
2009-01-30 12:44:00,0.51085,0.511,0.51075,0.51085,116800000.0
2009-01-30 12:45:00,0.51085,0.51105,0.51085,0.51105,53400000.0
2009-01-30 12:46:00,0.51105,0.51105,0.51105,0.51105,26400000.0
2009-01-30 12:47:00,0.5111,0.51155,0.5111,0.51155,24000000.0
2009-01-30 12:48:00,0.51155,0.5116,0.51115,0.51115,88200000.0
2009-01-30 12:49:00,0.51115,0.51145,0.51115,0.51145,66000000.0
2009-01-30 12:50:00,0.51145,0.51165,0.51145,0.5116,37400000.0
2009-01-30 12:51:00,0.51155,0.5116,0.51155,0.51155,46800000.0
2009-01-30 12:52:00,0.5116,0.51175,0.5116,0.51175,51600000.0
2009-01-30 12:53:00,0.51185,0.51215,0.51175,0.51175,184800000.0
2009-01-30 12:54:00,0.51185,0.51185,0.5118,0.51185,99000000.0
2009-01-30 12:55:00,0.51185,0.512,0.51185,0.512,45800000.0
2009-01-30 12:56:00,0.51195,0.51205,0.5118,0.51185,150800000.0
2009-01-30 12:57:00,0.51185,0.5119,0.5118,0.5119,162000000.0
2009-01-30 12:58:00,0.5119,0.512,0.51185,0.51185,182800000.0
2009-01-30 12:59:00,0.51185,0.5119,0.51175,0.5119,156200000.0
2009-01-30 13:00:00,0.512,0.51225,0.5119,0.51205,169400000.0
2009-01-30 13:01:00,0.51195,0.51205,0.5118,0.5119,88400000.0
2009-01-30 13:02:00,0.5119,0.512,0.51185,0.51185,74200000.0
2009-01-30 13:03:00,0.51185,0.51185,0.51145,0.51145,277200000.0
2009-01-30 13:04:00,0.51155,0.51155,0.51115,0.5112,218400001.0
2009-01-30 13:05:00,0.51115,0.5118,0.51115,0.51155,232000001.0
2009-01-30 13:06:00,0.5116,0.512,0.51145,0.51145,181800000.0
2009-01-30 13:07:00,0.5115,0.5116,0.5114,0.5115,51200000.0
2009-01-30 13:08:00,0.51145,0.5115,0.5109,0.5109,164200000.0
2009-01-30 13:09:00,0.5109,0.51125,0.5109,0.51125,109600000.0
2009-01-30 13:10:00,0.51125,0.51125,0.51115,0.51125,215000000.0
2009-01-30 13:11:00,0.51125,0.51125,0.5112,0.51125,25600000.0
2009-01-30 13:12:00,0.51125,0.51175,0.51125,0.51155,86200000.0
2009-01-30 13:13:00,0.51155,0.5116,0.5113,0.5113,74800000.0
2009-01-30 13:14:00,0.5114,0.5115,0.51135,0.5115,81000000.0
2009-01-30 13:15:00,0.5114,0.5114,0.5108,0.511,171399999.0
2009-01-30 13:16:00,0.511,0.51105,0.51085,0.511,34000000.0
2009-01-30 13:17:00,0.51085,0.511,0.51085,0.51095,6000000.0
2009-01-30 13:18:00,0.511,0.511,0.51075,0.51075,19400000.0
2009-01-30 13:19:00,0.51075,0.5108,0.5107,0.5108,10800000.0
2009-01-30 13:20:00,0.5108,0.51095,0.5105,0.51085,58600000.0
2009-01-30 13:21:00,0.5108,0.5111,0.5108,0.511,66200000.0
2009-01-30 13:22:00,0.51095,0.511,0.51065,0.5107,69600000.0
2009-01-30 13:23:00,0.5108,0.5109,0.5106,0.5106,109000000.0
2009-01-30 13:24:00,0.51065,0.5108,0.51065,0.51075,34400000.0
2009-01-30 13:25:00,0.51075,0.51085,0.5105,0.51085,160800000.0
2009-01-30 13:26:00,0.51085,0.511,0.5108,0.511,83400000.0
2009-01-30 13:27:00,0.511,0.511,0.5109,0.5109,87800000.0
2009-01-30 13:28:00,0.5109,0.5109,0.5109,0.5109,6600000.0
2009-01-30 13:29:00,0.5109,0.5109,0.51085,0.5109,45200000.0
2009-01-30 13:30:00,0.5109,0.5109,0.5109,0.5109,14200000.0
2009-01-30 13:31:00,0.5109,0.51105,0.51085,0.51105,21800000.0
2009-01-30 13:32:00,0.51115,0.51135,0.51105,0.51105,18400000.0
2009-01-30 13:33:00,0.51115,0.51135,0.5108,0.511,138400000.0
2009-01-30 13:34:00,0.511,0.511,0.5105,0.5108,40400000.0
2009-01-30 13:35:00,0.5108,0.5108,0.5106,0.5106,23000000.0
2009-01-30 13:36:00,0.5106,0.5106,0.51035,0.51035,193800000.0
2009-01-30 13:37:00,0.51035,0.5104,0.5102,0.5102,370000000.0
2009-01-30 13:38:00,0.5102,0.5102,0.5101,0.51015,213800000.0
2009-01-30 13:39:00,0.51015,0.51025,0.5101,0.51025,311400000.0
2009-01-30 13:40:00,0.51025,0.51025,0.51005,0.5101,261000000.0
2009-01-30 13:41:00,0.51005,0.51015,0.51005,0.51015,272200001.0
2009-01-30 13:42:00,0.51015,0.51035,0.50995,0.51005,78200000.0
2009-01-30 13:43:00,0.51015,0.51025,0.51015,0.51025,19000000.0
2009-01-30 13:44:00,0.51025,0.51045,0.51,0.5101,73800000.0
2009-01-30 13:45:00,0.51005,0.51005,0.51005,0.51005,35600000.0
2009-01-30 13:46:00,0.51005,0.51055,0.51005,0.51025,398199998.0
2009-01-30 13:47:00,0.51025,0.51055,0.51005,0.51005,291200000.0
2009-01-30 13:48:00,0.51015,0.51025,0.51015,0.5102,138200000.0
2009-01-30 13:49:00,0.51015,0.5103,0.51015,0.5102,55200000.0
2009-01-30 13:50:00,0.51015,0.5102,0.51015,0.5102,100800000.0
2009-01-30 13:51:00,0.5102,0.5104,0.5102,0.51035,55800000.0
2009-01-30 13:52:00,0.5103,0.51035,0.51,0.51,60400000.0
2009-01-30 13:53:00,0.51,0.5101,0.5098,0.5101,74400000.0
2009-01-30 13:54:00,0.5101,0.5101,0.5094,0.5094,146600000.0
2009-01-30 13:55:00,0.50945,0.5098,0.50945,0.5096,123000000.0
2009-01-30 13:56:00,0.5096,0.5098,0.5096,0.5098,59600000.0
2009-01-30 13:57:00,0.50985,0.51005,0.5097,0.50975,144600000.0
2009-01-30 13:58:00,0.50975,0.5098,0.50955,0.5096,131400000.0
2009-01-30 13:59:00,0.5096,0.5096,0.509,0.5091,66600000.0
2009-01-30 14:00:00,0.5091,0.5096,0.5091,0.5092,76400000.0
2009-01-30 14:01:00,0.5092,0.5093,0.5089,0.50915,53200000.0
2009-01-30 14:02:00,0.50915,0.50935,0.50895,0.5091,75200000.0
2009-01-30 14:03:00,0.50925,0.50965,0.50895,0.5092,88800000.0
2009-01-30 14:04:00,0.5092,0.5092,0.509,0.509,76600001.0
2009-01-30 14:05:00,0.509,0.5091,0.5088,0.50905,100400000.0
2009-01-30 14:06:00,0.50905,0.50925,0.50905,0.50915,71400000.0
2009-01-30 14:07:00,0.50915,0.50915,0.50875,0.50875,7200000.0
2009-01-30 14:08:00,0.5089,0.5089,0.50855,0.50865,162200000.0
2009-01-30 14:09:00,0.50865,0.5087,0.5086,0.5086,80400000.0
2009-01-30 14:10:00,0.5086,0.5087,0.50835,0.5085,170800000.0
2009-01-30 14:11:00,0.5085,0.50895,0.5085,0.5087,129000000.0
2009-01-30 14:12:00,0.5087,0.5088,0.5084,0.5085,114800000.0
2009-01-30 14:13:00,0.5085,0.50855,0.5084,0.50855,246000000.0
2009-01-30 14:14:00,0.50855,0.509,0.50845,0.5086,232600000.0
2009-01-30 14:15:00,0.5086,0.5086,0.5084,0.50845,150000000.0
2009-01-30 14:16:00,0.50845,0.50855,0.50845,0.50855,70400000.0
2009-01-30 14:17:00,0.50855,0.5086,0.50855,0.5086,23000000.0
2009-01-30 14:18:00,0.5086,0.5087,0.5085,0.5085,130400000.0
2009-01-30 14:19:00,0.50865,0.50935,0.50845,0.50935,294599999.0
2009-01-30 14:20:00,0.50935,0.50985,0.50935,0.5098,260400001.0
2009-01-30 14:21:00,0.50995,0.51005,0.5096,0.50965,98800000.0
2009-01-30 14:22:00,0.50965,0.50995,0.50965,0.50985,77200000.0
2009-01-30 14:23:00,0.5098,0.5099,0.50965,0.50975,71600000.0
2009-01-30 14:24:00,0.5097,0.5098,0.5097,0.50975,77400000.0
2009-01-30 14:25:00,0.50975,0.50975,0.50975,0.50975,33200000.0
2009-01-30 14:26:00,0.50975,0.50975,0.50965,0.50965,80400000.0
2009-01-30 14:27:00,0.50985,0.50985,0.5096,0.50965,119200000.0
2009-01-30 14:28:00,0.50965,0.50965,0.5096,0.5096,31800000.0
2009-01-30 14:29:00,0.5096,0.5096,0.5092,0.50925,174399999.0
2009-01-30 14:30:00,0.50925,0.50925,0.50925,0.50925,32800000.0
2009-01-30 14:31:00,0.50925,0.50925,0.50925,0.50925,6800000.0
2009-01-30 14:32:00,0.50925,0.50965,0.5091,0.50945,51000000.0
2009-01-30 14:33:00,0.50945,0.50945,0.50945,0.50945,19200000.0
2009-01-30 14:34:00,0.50945,0.50945,0.5093,0.50945,220000000.0
2009-01-30 14:35:00,0.50945,0.5095,0.50945,0.50945,62800000.0
2009-01-30 14:36:00,0.50945,0.50945,0.50925,0.50935,162200000.0
2009-01-30 14:37:00,0.50935,0.50945,0.50935,0.50945,92599999.0
2009-01-30 14:38:00,0.50945,0.5095,0.50935,0.50945,227800000.0
2009-01-30 14:39:00,0.50945,0.5095,0.50935,0.5095,93400000.0
2009-01-30 14:40:00,0.50945,0.50945,0.50915,0.50915,278000000.0
2009-01-30 14:41:00,0.50915,0.50915,0.5089,0.5089,74600000.0
2009-01-30 14:42:00,0.5089,0.509,0.50865,0.509,181400000.0
2009-01-30 14:43:00,0.50875,0.50915,0.5087,0.5089,268000000.0
2009-01-30 14:44:00,0.5089,0.5089,0.50845,0.50845,246000001.0
2009-01-30 14:45:00,0.50845,0.50845,0.50835,0.5084,261000001.0
2009-01-30 14:46:00,0.5084,0.5085,0.50835,0.50845,271400000.0
2009-01-30 14:47:00,0.5085,0.5086,0.5085,0.5086,4400000.0
2009-01-30 14:48:00,0.5088,0.509,0.50875,0.50885,103200000.0
2009-01-30 14:49:00,0.50885,0.5093,0.5088,0.50925,164600000.0
2009-01-30 14:50:00,0.50925,0.5094,0.50925,0.5094,77400000.0
2009-01-30 14:51:00,0.5096,0.5096,0.5095,0.5095,13600000.0
2009-01-30 14:52:00,0.5095,0.5097,0.50915,0.5092,61000000.0
2009-01-30 14:53:00,0.50915,0.5092,0.50915,0.50915,51200000.0
2009-01-30 14:54:00,0.50915,0.50915,0.509,0.50905,109000000.0
2009-01-30 14:55:00,0.50905,0.50905,0.5086,0.5086,65200000.0
2009-01-30 14:56:00,0.50855,0.5088,0.50775,0.508,134200000.0
2009-01-30 14:57:00,0.5081,0.50815,0.50755,0.5079,95900000.0
2009-01-30 14:58:00,0.5079,0.50805,0.50775,0.50775,80400000.0
2009-01-30 14:59:00,0.50775,0.5083,0.50755,0.5077,143400000.0
2009-01-30 15:00:00,0.5077,0.5077,0.50725,0.50725,124400000.0
2009-01-30 15:01:00,0.50725,0.50805,0.5072,0.508,180100000.0
2009-01-30 15:02:00,0.508,0.5084,0.508,0.50825,175800000.0
2009-01-30 15:03:00,0.50825,0.5083,0.5073,0.5076,241000000.0
2009-01-30 15:04:00,0.5076,0.50775,0.5073,0.5073,135000000.0
2009-01-30 15:05:00,0.5074,0.50775,0.50705,0.50705,126400000.0
2009-01-30 15:06:00,0.507,0.50715,0.507,0.50705,53600000.0
2009-01-30 15:07:00,0.50725,0.5076,0.507,0.5076,114200000.0
2009-01-30 15:08:00,0.50755,0.508,0.5075,0.508,135400000.0
2009-01-30 15:09:00,0.508,0.5084,0.5079,0.508,153200000.0
2009-01-30 15:10:00,0.50805,0.50815,0.50785,0.50785,131800000.0
2009-01-30 15:11:00,0.5078,0.50805,0.5074,0.50785,332799999.0
2009-01-30 15:12:00,0.50785,0.50795,0.50775,0.50785,104600000.0
2009-01-30 15:13:00,0.5078,0.50785,0.507,0.50705,321200000.0
2009-01-30 15:14:00,0.50705,0.50715,0.50695,0.507,95800000.0
2009-01-30 15:15:00,0.50695,0.50715,0.50695,0.50715,9200000.0
2009-01-30 15:16:00,0.5073,0.50815,0.50715,0.5078,100100000.0
2009-01-30 15:17:00,0.50745,0.50785,0.507,0.50725,72400000.0
2009-01-30 15:18:00,0.50725,0.50825,0.50725,0.5081,65600000.0
2009-01-30 15:19:00,0.5081,0.5081,0.5072,0.5077,59400000.0
2009-01-30 15:20:00,0.5077,0.5077,0.5071,0.5072,121800000.0
2009-01-30 15:21:00,0.50715,0.50725,0.5068,0.5068,302800000.0
2009-01-30 15:22:00,0.5068,0.50685,0.50675,0.50685,43800000.0
2009-01-30 15:23:00,0.5068,0.50685,0.5068,0.5068,161800000.0
2009-01-30 15:24:00,0.50685,0.5069,0.5067,0.5067,63800000.0
2009-01-30 15:25:00,0.5068,0.5068,0.50675,0.5068,68000000.0
2009-01-30 15:26:00,0.5068,0.5068,0.5068,0.5068,5800000.0
2009-01-30 15:27:00,0.5068,0.5069,0.5068,0.5069,201000000.0
2009-01-30 15:28:00,0.507,0.507,0.5066,0.5068,245400000.0
2009-01-30 15:29:00,0.5068,0.50705,0.50665,0.5069,136400000.0
2009-01-30 15:30:00,0.5069,0.5084,0.5069,0.5079,161000000.0
2009-01-30 15:31:00,0.50805,0.50805,0.5068,0.5072,117400000.0
2009-01-30 15:32:00,0.507,0.5076,0.507,0.50755,122400000.0
2009-01-30 15:33:00,0.50755,0.50755,0.50715,0.5073,78400000.0
2009-01-30 15:34:00,0.50735,0.50765,0.50715,0.50715,46600000.0
2009-01-30 15:35:00,0.50715,0.50715,0.50685,0.50685,30800000.0
2009-01-30 15:36:00,0.50685,0.507,0.50675,0.50675,136000000.0
2009-01-30 15:37:00,0.50675,0.5069,0.50665,0.50675,147800000.0
2009-01-30 15:38:00,0.5068,0.50685,0.50675,0.5068,175000000.0
2009-01-30 15:39:00,0.50685,0.5072,0.5066,0.50685,112200000.0
2009-01-30 15:40:00,0.50685,0.5075,0.5068,0.50735,60800000.0
2009-01-30 15:41:00,0.50735,0.5074,0.50695,0.50695,79800000.0
2009-01-30 15:42:00,0.507,0.5073,0.507,0.5072,124400000.0
2009-01-30 15:43:00,0.5074,0.5076,0.50695,0.50745,207800000.0
2009-01-30 15:44:00,0.5074,0.5077,0.5073,0.5074,145800000.0
2009-01-30 15:45:00,0.5074,0.5075,0.5071,0.50745,212800000.0
2009-01-30 15:46:00,0.50745,0.50765,0.5073,0.5073,187000000.0
2009-01-30 15:47:00,0.5075,0.5076,0.5071,0.50745,122200000.0
2009-01-30 15:48:00,0.50745,0.50835,0.50745,0.50835,111400000.0
2009-01-30 15:49:00,0.50855,0.50855,0.50825,0.50835,53000000.0
2009-01-30 15:50:00,0.50835,0.5086,0.50835,0.5084,58200000.0
2009-01-30 15:51:00,0.5085,0.50875,0.5083,0.50865,62000000.0
2009-01-30 15:52:00,0.50865,0.50865,0.5083,0.5083,135000000.0
2009-01-30 15:53:00,0.5082,0.5082,0.5075,0.50755,130200000.0
2009-01-30 15:54:00,0.50755,0.50755,0.5073,0.50755,72600000.0
2009-01-30 15:55:00,0.50755,0.5077,0.5075,0.5076,93200000.0
2009-01-30 15:56:00,0.5076,0.5076,0.5072,0.5072,59600000.0
2009-01-30 15:57:00,0.5071,0.5072,0.50705,0.5072,124800000.0
2009-01-30 15:58:00,0.50715,0.5079,0.50715,0.5078,89200000.0
2009-01-30 15:59:00,0.50775,0.50795,0.50745,0.50795,140200000.0
2009-01-30 16:00:00,0.50795,0.50795,0.5071,0.50745,186000001.0
2009-01-30 16:01:00,0.50745,0.50775,0.50745,0.5075,73600000.0
2009-01-30 16:02:00,0.50755,0.5078,0.50755,0.5078,47600000.0
2009-01-30 16:03:00,0.50775,0.50795,0.50775,0.50795,41600000.0
2009-01-30 16:04:00,0.50795,0.50865,0.50785,0.50785,162400000.0
2009-01-30 16:05:00,0.50785,0.508,0.50785,0.50795,39600000.0
2009-01-30 16:06:00,0.50795,0.50795,0.5078,0.50795,9000000.0
2009-01-30 16:07:00,0.50795,0.50805,0.50795,0.50805,49600000.0
2009-01-30 16:08:00,0.50805,0.5085,0.50805,0.5085,102000000.0
2009-01-30 16:09:00,0.5085,0.5085,0.5085,0.5085,23000000.0
2009-01-30 16:10:00,0.5085,0.5085,0.50825,0.50825,48800000.0
2009-01-30 16:11:00,0.50825,0.5083,0.5076,0.508,73000000.0
2009-01-30 16:12:00,0.508,0.50805,0.50745,0.50745,57000000.0
2009-01-30 16:13:00,0.5076,0.5078,0.5076,0.5078,26000000.0
2009-01-30 16:14:00,0.5077,0.5079,0.5075,0.50765,93400000.0
2009-01-30 16:15:00,0.50765,0.50885,0.50735,0.50885,218400000.0
2009-01-30 16:16:00,0.50885,0.5092,0.50885,0.50885,106400000.0
2009-01-30 16:17:00,0.50885,0.50925,0.50845,0.5088,201600000.0
2009-01-30 16:18:00,0.5088,0.5092,0.5088,0.5091,99200000.0
2009-01-30 16:19:00,0.5091,0.5091,0.5082,0.5086,114000000.0
2009-01-30 16:20:00,0.5086,0.5089,0.5086,0.5088,35600000.0
2009-01-30 16:21:00,0.5088,0.5091,0.5088,0.5091,67200000.0
2009-01-30 16:22:00,0.50925,0.50925,0.5091,0.5091,19400000.0
2009-01-30 16:23:00,0.5091,0.5091,0.50845,0.5085,153600000.0
2009-01-30 16:24:00,0.5085,0.5087,0.5084,0.50845,211800000.0
2009-01-30 16:25:00,0.50855,0.5086,0.50835,0.50835,207600000.0
2009-01-30 16:26:00,0.50835,0.50885,0.50835,0.50865,170200000.0
2009-01-30 16:27:00,0.5087,0.5089,0.5087,0.50885,56200000.0
2009-01-30 16:28:00,0.50885,0.50925,0.5088,0.50925,84200000.0
2009-01-30 16:29:00,0.50925,0.5095,0.50925,0.50925,81400000.0
2009-01-30 16:30:00,0.50915,0.5093,0.50905,0.5091,217000000.0
2009-01-30 16:31:00,0.5091,0.5093,0.50885,0.50895,98000000.0
2009-01-30 16:32:00,0.50895,0.50895,0.5088,0.5089,101600000.0
2009-01-30 16:33:00,0.50885,0.50925,0.50885,0.5091,190600001.0
2009-01-30 16:34:00,0.50895,0.50915,0.5089,0.5091,151200000.0
2009-01-30 16:35:00,0.5091,0.5095,0.50905,0.50925,227200000.0
2009-01-30 16:36:00,0.50925,0.50955,0.50875,0.50945,138100000.0
2009-01-30 16:37:00,0.50935,0.5095,0.5089,0.50925,345200000.0
2009-01-30 16:38:00,0.5092,0.5095,0.50915,0.50925,254600000.0
2009-01-30 16:39:00,0.50925,0.50925,0.5084,0.50875,188600000.0
2009-01-30 16:40:00,0.50875,0.50875,0.50775,0.50835,74200000.0
2009-01-30 16:41:00,0.50835,0.5084,0.5079,0.50815,105600000.0
2009-01-30 16:42:00,0.50815,0.50825,0.50785,0.50815,249200000.0
2009-01-30 16:43:00,0.50805,0.50845,0.50775,0.5081,99200000.0
2009-01-30 16:44:00,0.5081,0.5086,0.50785,0.5079,47600000.0
2009-01-30 16:45:00,0.5079,0.5081,0.5079,0.50795,97000000.0
2009-01-30 16:46:00,0.50795,0.5086,0.50795,0.5086,68600000.0
2009-01-30 16:47:00,0.5086,0.50875,0.50855,0.5087,50600000.0
2009-01-30 16:48:00,0.5088,0.5088,0.50855,0.5087,59000000.0
2009-01-30 16:49:00,0.5087,0.5088,0.5085,0.5086,150200000.0
2009-01-30 16:50:00,0.50855,0.5094,0.50855,0.5094,59200000.0
2009-01-30 16:51:00,0.50935,0.50955,0.50865,0.50865,191200000.0
2009-01-30 16:52:00,0.5086,0.5086,0.50845,0.5085,211999999.0
2009-01-30 16:53:00,0.5085,0.5091,0.508,0.50815,81400000.0
2009-01-30 16:54:00,0.50815,0.5083,0.50795,0.5081,198800000.0
2009-01-30 16:55:00,0.50805,0.5083,0.508,0.5083,80000000.0
2009-01-30 16:56:00,0.50825,0.50885,0.50825,0.50835,63400000.0
2009-01-30 16:57:00,0.50835,0.5084,0.5083,0.5083,83600000.0
2009-01-30 16:58:00,0.50825,0.50825,0.5076,0.50775,47600000.0
2009-01-30 16:59:00,0.50785,0.50785,0.5071,0.50735,87200000.0
2009-01-30 17:00:00,0.50735,0.50735,0.5073,0.5073,7800000.0
2009-01-30 17:01:00,0.50745,0.50765,0.50725,0.5074,143400000.0
2009-01-30 17:02:00,0.5074,0.50745,0.50725,0.50735,164800000.0
2009-01-30 17:03:00,0.5074,0.5074,0.5073,0.5073,118600000.0
2009-01-30 17:04:00,0.5073,0.5074,0.5072,0.5073,83000000.0
2009-01-30 17:05:00,0.5073,0.508,0.5073,0.5076,145800000.0
2009-01-30 17:06:00,0.50755,0.50795,0.5075,0.5076,106000000.0
2009-01-30 17:07:00,0.50755,0.5076,0.50735,0.50735,84600000.0
2009-01-30 17:08:00,0.50735,0.50795,0.50735,0.50795,81600000.0
2009-01-30 17:09:00,0.50795,0.50795,0.5075,0.5077,70600000.0
2009-01-30 17:10:00,0.5077,0.5079,0.5077,0.50775,129400000.0
2009-01-30 17:11:00,0.50775,0.5078,0.5074,0.5078,149200000.0
2009-01-30 17:12:00,0.5078,0.50815,0.50775,0.50815,76200000.0
2009-01-30 17:13:00,0.5082,0.50835,0.50775,0.50775,138400000.0
2009-01-30 17:14:00,0.50775,0.50785,0.50735,0.50735,188400000.0
2009-01-30 17:15:00,0.50735,0.50735,0.50715,0.5072,69600000.0
2009-01-30 17:16:00,0.5072,0.5077,0.50685,0.5076,229999999.0
2009-01-30 17:17:00,0.50755,0.5081,0.5075,0.50765,176800000.0
2009-01-30 17:18:00,0.50765,0.5081,0.50765,0.50775,87000000.0
2009-01-30 17:19:00,0.50775,0.50815,0.5075,0.50775,192799999.0
2009-01-30 17:20:00,0.50775,0.50775,0.50735,0.5074,80800000.0
2009-01-30 17:21:00,0.5074,0.5074,0.5074,0.5074,2000000.0
2009-01-30 17:22:00,0.5074,0.50745,0.5073,0.5074,25600000.0
2009-01-30 17:23:00,0.50745,0.5075,0.5074,0.5075,22600000.0
2009-01-30 17:24:00,0.5075,0.50835,0.5075,0.5079,82200000.0
2009-01-30 17:25:00,0.5079,0.5079,0.5078,0.5078,16000000.0
2009-01-30 17:26:00,0.5078,0.5081,0.5077,0.50805,36200000.0
2009-01-30 17:27:00,0.5079,0.5079,0.5079,0.5079,18000000.0
2009-01-30 17:28:00,0.5079,0.5079,0.5079,0.5079,6400000.0
2009-01-30 17:29:00,0.50785,0.50795,0.50765,0.5078,44000001.0
2009-01-30 17:30:00,0.5078,0.5078,0.50755,0.5077,64400000.0
2009-01-30 17:31:00,0.5077,0.5078,0.50735,0.50765,99800000.0
2009-01-30 17:32:00,0.5077,0.5082,0.5077,0.508,103800000.0
2009-01-30 17:33:00,0.508,0.5083,0.5076,0.5081,351999999.0
2009-01-30 17:34:00,0.5082,0.5082,0.5074,0.5074,181200000.0
2009-01-30 17:35:00,0.50735,0.50745,0.5072,0.5073,200200000.0
2009-01-30 17:36:00,0.5073,0.5075,0.5073,0.5074,128000000.0
2009-01-30 17:37:00,0.50745,0.50755,0.5074,0.50745,254200000.0
2009-01-30 17:38:00,0.5076,0.5077,0.50745,0.50745,154800000.0
2009-01-30 17:39:00,0.50745,0.50755,0.50745,0.5075,103200000.0
2009-01-30 17:40:00,0.5075,0.50765,0.5075,0.5076,85600000.0
2009-01-30 17:41:00,0.5076,0.5076,0.50745,0.5075,55200000.0
2009-01-30 17:42:00,0.50755,0.5076,0.5075,0.50755,51200000.0
2009-01-30 17:43:00,0.50755,0.50755,0.5073,0.5073,76800000.0
2009-01-30 17:44:00,0.5073,0.50745,0.5073,0.50745,63200000.0
2009-01-30 17:45:00,0.50745,0.5077,0.5072,0.50725,138000000.0
2009-01-30 17:46:00,0.50725,0.50725,0.50715,0.50715,89200000.0
2009-01-30 17:47:00,0.50715,0.50715,0.507,0.5071,220800000.0
2009-01-30 17:48:00,0.5071,0.5073,0.5069,0.5071,346200001.0
2009-01-30 17:49:00,0.5071,0.5071,0.50695,0.50705,239599999.0
2009-01-30 17:50:00,0.507,0.5071,0.50695,0.50695,76800000.0
2009-01-30 17:51:00,0.50695,0.507,0.5067,0.5069,272600000.0
2009-01-30 17:52:00,0.5069,0.507,0.50685,0.507,221600000.0
2009-01-30 17:53:00,0.5069,0.5069,0.5068,0.50685,61800000.0
2009-01-30 17:54:00,0.50695,0.507,0.50685,0.50695,64800000.0
2009-01-30 17:55:00,0.50695,0.50715,0.50695,0.50695,93200000.0
2009-01-30 17:56:00,0.50695,0.50705,0.50695,0.50695,116800000.0
2009-01-30 17:57:00,0.50705,0.50775,0.50695,0.50745,153200000.0
2009-01-30 17:58:00,0.50745,0.50745,0.50705,0.50705,141600000.0
2009-01-30 17:59:00,0.50715,0.50715,0.5067,0.5068,229199999.0
2009-01-30 18:00:00,0.5068,0.50725,0.50665,0.50685,235800000.0
2009-01-30 18:01:00,0.50685,0.50725,0.5067,0.50705,63200000.0
2009-01-30 18:02:00,0.5071,0.5079,0.5071,0.50755,55600000.0
2009-01-30 18:03:00,0.50755,0.508,0.50745,0.508,58000000.0
2009-01-30 18:04:00,0.5081,0.5084,0.508,0.5083,88800000.0
2009-01-30 18:05:00,0.50835,0.5092,0.5083,0.5083,110000000.0
2009-01-30 18:06:00,0.5083,0.50865,0.50795,0.508,169000000.0
2009-01-30 18:07:00,0.50785,0.50785,0.5072,0.5077,76800000.0
2009-01-30 18:08:00,0.50775,0.50775,0.50765,0.50765,35400000.0
2009-01-30 18:09:00,0.5076,0.50815,0.5076,0.50805,68000000.0
2009-01-30 18:10:00,0.50815,0.50815,0.50805,0.50805,44600000.0
2009-01-30 18:11:00,0.50805,0.50815,0.508,0.50805,28200000.0
2009-01-30 18:12:00,0.50805,0.50805,0.50805,0.50805,16800000.0
2009-01-30 18:13:00,0.50785,0.50805,0.50785,0.50785,37800000.0
2009-01-30 18:14:00,0.50785,0.50785,0.5075,0.5075,22200000.0
2009-01-30 18:15:00,0.5075,0.5075,0.5071,0.5072,33600000.0
2009-01-30 18:16:00,0.50705,0.50745,0.50705,0.50725,55400000.0
2009-01-30 18:17:00,0.5071,0.50735,0.5071,0.50715,64400000.0
2009-01-30 18:18:00,0.50715,0.50715,0.50675,0.5069,96200000.0
2009-01-30 18:19:00,0.5069,0.5069,0.5069,0.5069,14000000.0
2009-01-30 18:20:00,0.5069,0.507,0.5069,0.507,12800000.0
2009-01-30 18:21:00,0.507,0.507,0.5069,0.5069,39200000.0
2009-01-30 18:22:00,0.5069,0.5069,0.50685,0.50685,19600000.0
2009-01-30 18:23:00,0.50685,0.5069,0.50685,0.5069,30800000.0
2009-01-30 18:24:00,0.5069,0.5069,0.50675,0.50675,32800000.0
2009-01-30 18:25:00,0.50685,0.50685,0.50665,0.50665,33000000.0
2009-01-30 18:26:00,0.5067,0.50685,0.5066,0.5066,29000000.0
2009-01-30 18:27:00,0.50655,0.5068,0.50655,0.5067,139000000.0
2009-01-30 18:28:00,0.5067,0.5067,0.50455,0.5048,113000000.0
2009-01-30 18:29:00,0.5049,0.50565,0.50465,0.5056,80700000.0
2009-01-30 18:30:00,0.50565,0.5059,0.50495,0.5052,97600000.0
2009-01-30 18:31:00,0.5053,0.50555,0.50515,0.5055,178200000.0
2009-01-30 18:32:00,0.50555,0.5056,0.5052,0.5056,65200000.0
2009-01-30 18:33:00,0.5056,0.50645,0.5056,0.50605,144800000.0
2009-01-30 18:34:00,0.506,0.5062,0.50545,0.50585,145200000.0
2009-01-30 18:35:00,0.50585,0.50795,0.50585,0.50715,250499999.0
2009-01-30 18:36:00,0.50715,0.50745,0.50695,0.50735,174200000.0
2009-01-30 18:37:00,0.50715,0.50735,0.5071,0.50735,151700000.0
2009-01-30 18:38:00,0.5074,0.50755,0.5074,0.5074,110600000.0
2009-01-30 18:39:00,0.5074,0.5074,0.50675,0.50675,83200000.0
2009-01-30 18:40:00,0.5067,0.5067,0.50645,0.5066,65600000.0
2009-01-30 18:41:00,0.5067,0.50695,0.5067,0.50675,93200000.0
2009-01-30 18:42:00,0.50675,0.50685,0.5067,0.5067,186200000.0
2009-01-30 18:43:00,0.5067,0.50765,0.5067,0.50755,154000000.0
2009-01-30 18:44:00,0.5077,0.508,0.50765,0.5077,130200000.0
2009-01-30 18:45:00,0.5077,0.5077,0.5074,0.5074,48600000.0
2009-01-30 18:46:00,0.50735,0.50735,0.507,0.50705,83800000.0
2009-01-30 18:47:00,0.507,0.50705,0.50655,0.5066,91800000.0
2009-01-30 18:48:00,0.5063,0.50634,0.50592,0.50618,112400000.0
2009-01-30 18:49:00,0.50675,0.50715,0.5066,0.50715,72400000.0
2009-01-30 18:50:00,0.50705,0.50735,0.507,0.50725,180400000.0
2009-01-30 18:51:00,0.50725,0.50755,0.50725,0.50735,91400000.0
2009-01-30 18:52:00,0.5073,0.5076,0.5073,0.5076,10200000.0
2009-01-30 18:53:00,0.5079,0.508,0.5078,0.5078,17800000.0
2009-01-30 18:54:00,0.5079,0.508,0.5076,0.50795,63200000.0
2009-01-30 18:55:00,0.50805,0.50845,0.50805,0.5084,113600000.0
2009-01-30 18:56:00,0.50845,0.50855,0.50845,0.5085,185000000.0
2009-01-30 18:57:00,0.5085,0.50875,0.508,0.508,95800000.0
2009-01-30 18:58:00,0.508,0.50855,0.508,0.5085,56400000.0
2009-01-30 18:59:00,0.5085,0.5085,0.50775,0.508,49800000.0
2009-01-30 19:00:00,0.508,0.5081,0.5075,0.5079,65000000.0
2009-01-30 19:01:00,0.5079,0.5081,0.50775,0.508,13000000.0
2009-01-30 19:02:00,0.5082,0.50835,0.5077,0.50785,62800000.0
2009-01-30 19:03:00,0.50785,0.50785,0.5077,0.5077,104400000.0
2009-01-30 19:04:00,0.5077,0.5081,0.5077,0.5077,75600000.0
2009-01-30 19:05:00,0.5077,0.5077,0.50665,0.50665,52200000.0
2009-01-30 19:06:00,0.5068,0.5069,0.50605,0.50605,99000000.0
2009-01-30 19:07:00,0.50605,0.5061,0.5059,0.50605,21600000.0
2009-01-30 19:08:00,0.5061,0.5068,0.5061,0.5066,23000000.0
2009-01-30 19:09:00,0.5066,0.5066,0.50645,0.5066,32800000.0
2009-01-30 19:10:00,0.5067,0.50695,0.5065,0.5069,40800000.0
2009-01-30 19:11:00,0.5068,0.5068,0.5067,0.5067,4000000.0
2009-01-30 19:12:00,0.5067,0.5071,0.5067,0.5071,6000000.0
2009-01-30 19:13:00,0.50715,0.50715,0.50685,0.50685,18800000.0
2009-01-30 19:14:00,0.50685,0.50695,0.5068,0.5068,28000000.0
2009-01-30 19:15:00,0.5068,0.50695,0.50675,0.50675,16400000.0
2009-01-30 19:16:00,0.50675,0.50675,0.50675,0.50675,2000000.0
2009-01-30 19:17:00,0.50675,0.50675,0.50675,0.50675,1000000.0
2009-01-30 19:18:00,0.50657,0.50662,0.50625,0.50629,195400000.0
2009-01-30 19:19:00,0.5067,0.507,0.50665,0.50665,12000000.0
2009-01-30 19:20:00,0.50695,0.507,0.5068,0.5068,16000000.0
2009-01-30 19:21:00,0.5067,0.50675,0.5066,0.5066,38000000.0
2009-01-30 19:22:00,0.5066,0.50715,0.5066,0.50715,40800000.0
2009-01-30 19:23:00,0.50675,0.50785,0.50675,0.50715,70000000.0
2009-01-30 19:24:00,0.5071,0.5071,0.507,0.50705,20400000.0
2009-01-30 19:25:00,0.50705,0.50705,0.50705,0.50705,1000000.0
2009-01-30 19:26:00,0.507,0.507,0.5067,0.5067,21600000.0
2009-01-30 19:27:00,0.5066,0.50665,0.5065,0.5065,25400000.0
2009-01-30 19:28:00,0.50665,0.50665,0.5065,0.5065,5200000.0
2009-01-30 19:29:00,0.5065,0.5066,0.5065,0.5066,6400000.0
2009-01-30 19:30:00,0.50617,0.50646,0.50617,0.50628,54200000.0
2009-01-30 19:31:00,0.50631,0.50643,0.50594,0.50637,19400000.0
2009-01-30 19:32:00,0.5066,0.5066,0.50645,0.50645,18600000.0
2009-01-30 19:33:00,0.50595,0.50611,0.50545,0.50594,27400000.0
2009-01-30 19:34:00,0.50612,0.50612,0.50554,0.50602,20200000.0
2009-01-30 19:35:00,0.50645,0.5068,0.50645,0.5068,41000000.0
2009-01-30 19:36:00,0.5068,0.50685,0.5068,0.50685,2000000.0
2009-01-30 19:37:00,0.5068,0.5068,0.5068,0.5068,1000000.0
2009-01-30 19:38:00,0.5066,0.50665,0.5064,0.50657,58600000.0
2009-01-30 19:39:00,0.50665,0.50665,0.50665,0.50665,6400000.0
2009-01-30 19:40:00,0.50665,0.50665,0.50665,0.50665,15000000.0
2009-01-30 19:41:00,0.50665,0.50665,0.50655,0.50665,40200000.0
2009-01-30 19:42:00,0.50665,0.50675,0.50665,0.50665,49200000.0
2009-01-30 19:43:00,0.50665,0.50665,0.50665,0.50665,10600000.0
2009-01-30 19:44:00,0.50631,0.50641,0.50618,0.50618,52000000.0
2009-01-30 19:45:00,0.50665,0.50695,0.50665,0.50695,55400000.0
2009-01-30 19:46:00,0.50695,0.50695,0.5067,0.5067,7400000.0
2009-01-30 19:47:00,0.50665,0.50665,0.50665,0.50665,32200000.0
2009-01-30 19:48:00,0.50675,0.50675,0.50675,0.50675,46400000.0
2009-01-30 19:49:00,0.5067,0.50815,0.50665,0.50805,170600000.0
2009-01-30 19:50:00,0.50805,0.5085,0.50795,0.5081,7000000.0
2009-01-30 19:51:00,0.5086,0.50875,0.5081,0.5085,46000000.0
2009-01-30 19:52:00,0.5085,0.5085,0.50825,0.50825,32000000.0
2009-01-30 19:53:00,0.50825,0.5088,0.50825,0.50855,49200000.0
2009-01-30 19:54:00,0.50855,0.50875,0.50795,0.50795,35200000.0
2009-01-30 19:55:00,0.508,0.5082,0.50795,0.50805,80400000.0
2009-01-30 19:56:00,0.50805,0.50805,0.50795,0.50795,63000000.0
2009-01-30 19:57:00,0.50795,0.50795,0.5076,0.5076,35400000.0
2009-01-30 19:58:00,0.5076,0.50765,0.5076,0.50765,2000000.0
2009-01-30 19:59:00,0.50765,0.5079,0.50765,0.5079,15200000.0
2009-01-30 20:00:00,0.5079,0.50845,0.5079,0.5083,37200000.0
2009-01-30 20:01:00,0.50825,0.50825,0.50785,0.5079,11600000.0
2009-01-30 20:02:00,0.508,0.508,0.508,0.508,14800000.0
2009-01-30 20:03:00,0.50805,0.5081,0.50805,0.5081,19600000.0
2009-01-30 20:04:00,0.50815,0.50825,0.508,0.50825,48400000.0
2009-01-30 20:05:00,0.50825,0.50825,0.50815,0.5082,4000000.0
2009-01-30 20:06:00,0.5084,0.5086,0.50835,0.5085,41200000.0
2009-01-30 20:07:00,0.50845,0.5086,0.5081,0.5086,41400000.0
2009-01-30 20:08:00,0.5086,0.5091,0.5086,0.509,52800000.0
2009-01-30 20:09:00,0.509,0.509,0.50845,0.509,45000000.0
2009-01-30 20:10:00,0.5089,0.5089,0.5088,0.5088,9400000.0
2009-01-30 20:11:00,0.5088,0.509,0.5087,0.5089,52200000.0
2009-01-30 20:12:00,0.5089,0.5089,0.5087,0.5087,23400000.0
2009-01-30 20:13:00,0.5087,0.5087,0.5087,0.5087,28000000.0
2009-01-30 20:14:00,0.5088,0.50935,0.50875,0.50925,34000000.0
2009-01-30 20:15:00,0.50905,0.5091,0.50905,0.5091,12200000.0
2009-01-30 20:16:00,0.50905,0.50905,0.50885,0.509,25400000.0
2009-01-30 20:17:00,0.509,0.5091,0.509,0.5091,11400000.0
2009-01-30 20:18:00,0.50905,0.50905,0.50895,0.50895,13000000.0
2009-01-30 20:19:00,0.50895,0.50915,0.50895,0.50915,45000000.0
2009-01-30 20:20:00,0.50915,0.50925,0.5087,0.509,74200000.0
2009-01-30 20:21:00,0.509,0.50915,0.50855,0.50915,60400000.0
2009-01-30 20:22:00,0.50915,0.50935,0.5088,0.50915,311200000.0
2009-01-30 20:23:00,0.50925,0.50925,0.5086,0.50915,175600000.0
2009-01-30 20:24:00,0.50915,0.50915,0.509,0.509,42600000.0
2009-01-30 20:25:00,0.50905,0.5092,0.50905,0.50915,133400000.0
2009-01-30 20:26:00,0.50915,0.5092,0.50815,0.5083,34200000.0
2009-01-30 20:27:00,0.50815,0.50835,0.50795,0.5082,23800000.0
2009-01-30 20:28:00,0.5081,0.5081,0.5075,0.50765,44000000.0
2009-01-30 20:29:00,0.5078,0.50825,0.5078,0.50825,14600000.0
2009-01-30 20:30:00,0.50835,0.50845,0.50835,0.50845,15000000.0
2009-01-30 20:31:00,0.5084,0.5084,0.50785,0.508,61000000.0
2009-01-30 20:32:00,0.50805,0.50805,0.5071,0.5071,35200000.0
2009-01-30 20:33:00,0.5071,0.50715,0.50705,0.50715,38000000.0
2009-01-30 20:34:00,0.5072,0.5075,0.5071,0.5073,55000000.0
2009-01-30 20:35:00,0.5074,0.5075,0.5072,0.50735,35000000.0
2009-01-30 20:36:00,0.50765,0.50765,0.50745,0.50745,12800000.0
2009-01-30 20:37:00,0.5074,0.5074,0.5072,0.50725,10400000.0
2009-01-30 20:38:00,0.50715,0.5073,0.50715,0.5073,8200000.0
2009-01-30 20:39:00,0.5073,0.50745,0.50705,0.5071,48400000.0
2009-01-30 20:40:00,0.50705,0.50715,0.50655,0.50655,42200000.0
2009-01-30 20:41:00,0.50655,0.5067,0.5063,0.50645,34000000.0
2009-01-30 20:42:00,0.5065,0.50655,0.5065,0.50655,4200000.0
2009-01-30 20:43:00,0.5068,0.5071,0.5068,0.5071,25600000.0
2009-01-30 20:44:00,0.5071,0.5071,0.5069,0.50705,38600000.0
2009-01-30 20:45:00,0.5071,0.5071,0.5069,0.5069,23200000.0
2009-01-30 20:46:00,0.5069,0.5069,0.50625,0.5064,79600000.0
2009-01-30 20:47:00,0.5065,0.5067,0.50605,0.50645,35000000.0
2009-01-30 20:48:00,0.5066,0.5067,0.5064,0.5064,42600000.0
2009-01-30 20:49:00,0.5064,0.5067,0.5064,0.5067,11000000.0
2009-01-30 20:50:00,0.5067,0.50675,0.5062,0.50665,19400000.0
2009-01-30 20:51:00,0.50645,0.50645,0.50645,0.50645,9000000.0
2009-01-30 20:52:00,0.50645,0.50645,0.50645,0.50645,4400000.0
2009-01-30 20:53:00,0.50634,0.50634,0.50603,0.50603,17400000.0
2009-01-30 20:54:00,0.50617,0.50626,0.50606,0.50621,21800000.0
2009-01-30 20:55:00,0.50665,0.50665,0.50645,0.50645,5400000.0
2009-01-30 20:56:00,0.50645,0.50675,0.50645,0.50655,64400000.0
2009-01-30 20:57:00,0.50655,0.50695,0.5065,0.50695,104600000.0
2009-01-30 20:58:00,0.50695,0.50695,0.50675,0.50675,61600000.0
2009-01-30 20:59:00,0.50675,0.50675,0.50675,0.50675,152400000.0
2009-01-30 21:00:00,0.50675,0.5069,0.50675,0.5069,43200000.0
2009-01-30 21:01:00,0.5069,0.50695,0.5069,0.50695,38800000.0
2009-01-30 21:02:00,0.50695,0.50705,0.50695,0.50705,33800000.0
2009-01-30 21:03:00,0.50705,0.50705,0.50685,0.50695,25400000.0
2009-01-30 21:04:00,0.50695,0.50695,0.50695,0.50695,50200000.0
2009-01-30 21:05:00,0.50695,0.50715,0.50695,0.5071,55600000.0
2009-01-30 21:06:00,0.50715,0.5072,0.50705,0.5072,78800000.0
2009-01-30 21:07:00,0.5072,0.5072,0.50705,0.50705,13400000.0
2009-01-30 21:08:00,0.5071,0.5071,0.50665,0.5067,36800000.0
2009-01-30 21:09:00,0.5067,0.5067,0.50655,0.50655,8400000.0
2009-01-30 21:10:00,0.5067,0.5067,0.5067,0.5067,11000000.0
2009-01-30 21:11:00,0.5066,0.50685,0.5066,0.50685,12800000.0
2009-01-30 21:12:00,0.50685,0.50685,0.50675,0.50675,29400000.0
2009-01-30 21:13:00,0.50675,0.5069,0.50675,0.50685,22600000.0
2009-01-30 21:14:00,0.50685,0.507,0.50685,0.507,102800000.0
2009-01-30 21:15:00,0.507,0.507,0.507,0.507,6400000.0
2009-01-30 21:16:00,0.507,0.50805,0.507,0.5074,119200000.0
2009-01-30 21:17:00,0.5074,0.5075,0.5074,0.5075,45600000.0
2009-01-30 21:18:00,0.50716,0.5073,0.50685,0.5073,26600000.0
2009-01-30 21:19:00,0.5075,0.5075,0.5075,0.5075,1600000.0
2009-01-30 21:20:00,0.50705,0.5076,0.50705,0.5075,34800000.0
2009-01-30 21:21:00,0.5076,0.50765,0.5076,0.50765,24000000.0
2009-01-30 21:22:00,0.50711,0.50753,0.5071,0.5073,69400003.0
2009-01-30 21:23:00,0.50765,0.50795,0.50705,0.50755,60200000.0
2009-01-30 21:24:00,0.5077,0.5078,0.5077,0.5078,9400000.0
2009-01-30 21:25:00,0.508,0.508,0.50765,0.50765,14400000.0
2009-01-30 21:26:00,0.50775,0.50775,0.50775,0.50775,2000000.0
2009-01-30 21:27:00,0.5078,0.5086,0.5078,0.5086,25800000.0
2009-01-30 21:28:00,0.5085,0.5085,0.5082,0.5083,6000000.0
2009-01-30 21:29:00,0.5082,0.5082,0.50775,0.50795,18200000.0
2009-01-30 21:30:00,0.50795,0.50795,0.50795,0.50795,1000000.0
2009-01-30 21:31:00,0.50805,0.50825,0.50785,0.50785,10000000.0
2009-01-30 21:32:00,0.50795,0.50795,0.50785,0.50785,8200000.0
2009-01-30 21:33:00,0.5077,0.5077,0.5077,0.5077,7200000.0
2009-01-30 21:34:00,0.5077,0.50785,0.5077,0.50785,9000000.0
2009-01-30 21:35:00,0.5077,0.5077,0.5075,0.5075,10200000.0
2009-01-30 21:36:00,0.5074,0.5081,0.50735,0.5078,57200000.0
2009-01-30 21:37:00,0.50745,0.50745,0.50745,0.50745,3000000.0
2009-01-30 21:38:00,0.50755,0.50755,0.50755,0.50755,1000000.0
2009-01-30 21:39:00,0.5076,0.50785,0.5076,0.5078,7800000.0
2009-01-30 21:40:00,0.50745,0.5079,0.50745,0.5079,18800000.0
2009-01-30 21:41:00,0.50785,0.5079,0.50785,0.50785,3000000.0
2009-01-30 21:42:00,0.5077,0.5077,0.5077,0.5077,1000000.0
2009-01-30 21:43:00,0.5077,0.5079,0.5077,0.50785,11800000.0
2009-01-30 21:44:00,0.5077,0.50855,0.5077,0.50795,21000000.0
2009-01-30 21:45:00,0.5082,0.5082,0.50795,0.50795,11000000.0
2009-01-30 21:46:00,0.50815,0.50815,0.50805,0.50805,4000000.0
2009-01-30 21:47:00,0.508,0.508,0.50795,0.50795,2000000.0
2009-01-30 21:48:00,0.50785,0.5079,0.50785,0.5079,27000000.0
2009-01-30 21:49:00,0.50753,0.50775,0.50753,0.50775,17600000.0
2009-01-30 21:50:00,0.5079,0.5081,0.5079,0.50805,7200000.0
2009-01-30 21:51:00,0.50805,0.50805,0.50795,0.508,5000000.0
2009-01-30 21:52:00,0.50795,0.50795,0.5079,0.5079,2600000.0
2009-01-30 21:53:00,0.50785,0.508,0.50785,0.508,6600000.0
2009-01-30 21:54:00,0.508,0.508,0.5079,0.5079,18000000.0
2009-01-30 21:55:00,0.5079,0.5079,0.50785,0.5079,13200000.0
2009-01-30 21:56:00,0.50785,0.50785,0.50785,0.50785,33600000.0
2009-01-30 21:57:00,0.50785,0.50785,0.50785,0.50785,45000000.0
2009-01-30 21:58:00,0.5079,0.5079,0.50785,0.50785,6000000.0
2009-01-30 21:59:00,0.5079,0.5079,0.5069,0.507,47600000.0
2009-01-30 22:00:00,0.50705,0.50725,0.50705,0.50725,7000000.0
2009-01-30 22:01:00,0.50705,0.50735,0.507,0.50735,8000000.0
2009-01-30 22:02:00,0.5075,0.5075,0.5075,0.5075,1000000.0
2009-01-30 22:03:00,0.5073,0.5075,0.5073,0.5075,7400000.0
2009-01-30 22:04:00,0.50735,0.50735,0.5073,0.5073,2000000.0
2009-01-30 22:05:00,0.50725,0.5077,0.50725,0.50765,19600000.0
2009-01-30 22:06:00,0.5077,0.5077,0.50765,0.5077,3000000.0
2009-01-30 22:07:00,0.50755,0.50755,0.50755,0.50755,1000000.0
2009-01-30 22:08:00,0.50755,0.50755,0.50745,0.5075,16000000.0
2009-01-30 22:09:00,0.50745,0.50755,0.50745,0.50745,30800000.0
2009-01-30 22:10:00,0.50745,0.50745,0.50745,0.50745,22200000.0
2009-01-30 22:11:00,0.50689,0.50706,0.5068,0.50694,27000000.0
2009-01-30 22:12:00,0.5076,0.5076,0.5075,0.5075,17200000.0
2009-01-30 22:13:00,0.5075,0.5076,0.5075,0.5076,9400000.0
2009-01-30 22:14:00,0.50755,0.50755,0.5075,0.5075,4000000.0
2009-01-30 22:15:00,0.5075,0.5075,0.5075,0.5075,2800000.0
2009-01-30 22:16:00,0.50711,0.50731,0.50709,0.50731,12800000.0
2009-01-30 22:17:00,0.5074,0.5074,0.50714,0.50739,29000000.0
2009-01-30 22:18:00,0.5075,0.5075,0.5075,0.5075,2800000.0
2009-01-30 22:19:00,0.5075,0.5075,0.5075,0.5075,20600000.0
2009-01-30 22:20:00,0.50755,0.50755,0.50755,0.50755,1000000.0
2009-01-30 22:21:00,0.5075,0.5075,0.5075,0.5075,3000000.0
2009-01-30 22:22:00,0.5075,0.5075,0.5075,0.5075,2800000.0
2009-01-30 22:23:00,0.50715,0.50748,0.50715,0.50739,21400000.0
2009-01-30 22:24:00,0.5077,0.5077,0.50755,0.50755,6600000.0
2009-01-30 22:25:00,0.5075,0.5075,0.5075,0.5075,2800000.0
2009-01-30 22:26:00,0.5075,0.50775,0.5075,0.5077,13000000.0
2009-01-30 22:27:00,0.50765,0.50765,0.50765,0.50765,1000000.0
2009-01-30 22:28:00,0.50765,0.50775,0.50765,0.50775,4800000.0
2009-01-30 22:29:00,0.5077,0.5077,0.5077,0.5077,2800000.0
2009-01-30 22:30:00,0.50765,0.5078,0.50765,0.5078,6800000.0
2009-01-30 22:31:00,0.5078,0.5078,0.5077,0.5078,36200000.0
2009-01-30 22:32:00,0.5078,0.5078,0.50675,0.50705,46000000.0
2009-01-30 22:33:00,0.50705,0.50705,0.5069,0.50705,6800000.0
2009-01-30 22:34:00,0.50695,0.50705,0.50695,0.50705,20200000.0
2009-01-30 22:35:00,0.507,0.50705,0.50695,0.50695,6200000.0
2009-01-30 22:36:00,0.50695,0.50705,0.50695,0.50705,4200000.0
2009-01-30 22:37:00,0.50695,0.50695,0.50695,0.50695,2800000.0
2009-01-30 22:38:00,0.50695,0.50705,0.50695,0.50705,17200000.0
2009-01-30 22:39:00,0.50695,0.50695,0.50695,0.50695,2800000.0
2009-01-30 22:40:00,0.5071,0.5071,0.50705,0.50705,2000000.0
2009-01-30 22:41:00,0.50705,0.50705,0.50705,0.50705,2000000.0
2009-01-30 22:42:00,0.50695,0.50715,0.50695,0.50715,18800000.0
2009-01-30 22:43:00,0.50715,0.50735,0.50705,0.50735,7000000.0
2009-01-30 22:44:00,0.5072,0.5076,0.5071,0.50745,16600000.0
2009-01-30 22:45:00,0.5075,0.5078,0.5075,0.5077,14000000.0
2009-01-30 22:46:00,0.5077,0.50785,0.50745,0.50745,45600000.0
2009-01-30 22:47:00,0.5075,0.5075,0.50745,0.50745,4000000.0
2009-01-30 22:48:00,0.50765,0.50785,0.5076,0.5078,17000000.0
2009-01-30 22:49:00,0.508,0.50805,0.50775,0.5078,10400000.0
2009-01-30 22:50:00,0.50795,0.508,0.5074,0.5075,10000000.0
2009-01-30 22:51:00,0.50745,0.50745,0.50745,0.50745,18000000.0
2009-01-30 22:52:00,0.50745,0.50745,0.50745,0.50745,10600000.0
2009-01-30 22:53:00,0.50715,0.50743,0.50687,0.50735,82800000.0
2009-01-30 22:54:00,0.50745,0.50745,0.50745,0.50745,18000000.0
2009-01-30 22:55:00,0.50745,0.50745,0.50745,0.50745,9000000.0
2009-01-30 22:56:00,0.50745,0.5076,0.50745,0.5075,34200000.0
2009-01-30 22:57:00,0.5075,0.5076,0.50745,0.5075,23000000.0
2009-01-30 22:58:00,0.50765,0.50765,0.50745,0.50745,24400000.0
2009-01-30 22:59:00,0.50745,0.50805,0.50735,0.5076,91600000.0
2009-01-30 23:00:00,0.5076,0.5076,0.50745,0.5075,11600000.0
2009-01-30 23:01:00,0.50745,0.50745,0.50745,0.50745,28800000.0
2009-01-30 23:02:00,0.50745,0.5076,0.50745,0.5076,6400000.0
2009-01-30 23:03:00,0.50731,0.50753,0.50721,0.50744,40800000.0
2009-01-30 23:04:00,0.50745,0.50765,0.50745,0.5076,8400000.0
2009-01-30 23:05:00,0.50745,0.50745,0.50745,0.50745,2400000.0
2009-01-30 23:06:00,0.50745,0.50745,0.50745,0.50745,2400000.0
2009-01-30 23:07:00,0.50745,0.50765,0.50745,0.50765,30200000.0
2009-01-30 23:08:00,0.5077,0.5077,0.5077,0.5077,14400000.0
2009-01-30 23:09:00,0.5076,0.5076,0.5076,0.5076,1600000.0
2009-01-30 23:10:00,0.5078,0.508,0.5078,0.508,33200000.0
2009-01-30 23:11:00,0.508,0.508,0.5075,0.5075,28200000.0
2009-01-30 23:12:00,0.5073,0.5073,0.5072,0.5072,6600000.0
2009-01-30 23:13:00,0.50735,0.50735,0.50735,0.50735,2400000.0
2009-01-30 23:14:00,0.50745,0.50745,0.50745,0.50745,4000000.0
2009-01-30 23:15:00,0.5075,0.5075,0.5075,0.5075,27200000.0
2009-01-30 23:16:00,0.50755,0.5076,0.50755,0.50755,26200000.0
2009-01-30 23:17:00,0.50755,0.5076,0.50755,0.5076,7200000.0
2009-01-30 23:18:00,0.5076,0.5076,0.5076,0.5076,11200000.0
2009-01-30 23:19:00,0.5076,0.5076,0.5075,0.5075,5200000.0
2009-01-30 23:20:00,0.50698,0.5074,0.50674,0.50703,61400000.0
2009-01-30 23:21:00,0.50695,0.5073,0.50673,0.5073,19600000.0
2009-01-30 23:22:00,0.5075,0.5075,0.5075,0.5075,39200000.0
2009-01-30 23:23:00,0.5075,0.5075,0.5075,0.5075,43000000.0
2009-01-30 23:24:00,0.50755,0.50755,0.50755,0.50755,3200000.0
2009-01-30 23:25:00,0.50755,0.50755,0.5075,0.5075,17600000.0
2009-01-30 23:26:00,0.5075,0.5075,0.5075,0.5075,11000000.0
2009-01-30 23:27:00,0.5074,0.50745,0.5074,0.50745,11200000.0
2009-01-30 23:28:00,0.50745,0.50745,0.50745,0.50745,4800000.0
2009-01-30 23:29:00,0.50745,0.50765,0.50745,0.50755,54400000.0
2009-01-30 23:30:00,0.50745,0.50765,0.50745,0.50765,22400000.0
2009-01-30 23:31:00,0.50765,0.50765,0.50765,0.50765,4600000.0
2009-01-30 23:32:00,0.50765,0.50765,0.50765,0.50765,5400000.0
2009-01-30 23:33:00,0.50765,0.50765,0.50765,0.50765,5000000.0
2009-01-30 23:34:00,0.50765,0.50775,0.50765,0.50765,27000000.0
2009-01-30 23:35:00,0.50765,0.508,0.50745,0.508,35400000.0
2009-01-30 23:36:00,0.50775,0.5082,0.50745,0.5076,24200000.0
2009-01-30 23:37:00,0.50724,0.50741,0.50724,0.50737,15800000.0
2009-01-30 23:38:00,0.5076,0.5076,0.50755,0.50755,9600000.0
2009-01-30 23:39:00,0.5075,0.50755,0.50745,0.50755,27200000.0
2009-01-30 23:40:00,0.50755,0.50755,0.50745,0.50745,10200000.0
2009-01-30 23:41:00,0.50755,0.50755,0.50755,0.50755,6400000.0
2009-01-30 23:42:00,0.5076,0.5078,0.5076,0.5077,17200000.0
2009-01-30 23:43:00,0.5077,0.50775,0.5076,0.50775,11000000.0
2009-01-30 23:44:00,0.50775,0.5078,0.5076,0.50775,21200000.0
2009-01-30 23:45:00,0.50775,0.50795,0.50735,0.50795,92800000.0
2009-01-30 23:46:00,0.50815,0.50825,0.50815,0.50825,12200000.0
2009-01-30 23:47:00,0.50825,0.50875,0.5082,0.50875,93000000.0
2009-01-30 23:48:00,0.50875,0.50885,0.5077,0.50805,19200000.0
2009-01-30 23:49:00,0.508,0.50805,0.50785,0.50795,11000000.0
2009-01-30 23:50:00,0.50795,0.50805,0.50765,0.50805,27400000.0
2009-01-30 23:51:00,0.50805,0.5083,0.5077,0.5077,23800000.0
2009-01-30 23:52:00,0.50775,0.508,0.50775,0.508,6400000.0
2009-01-30 23:53:00,0.50785,0.50805,0.50785,0.50805,4400000.0
2009-01-30 23:54:00,0.50785,0.5081,0.50785,0.5081,4400000.0
2009-01-30 23:55:00,0.50795,0.50795,0.50795,0.50795,11000000.0
2009-01-30 23:56:00,0.50835,0.509,0.50835,0.5088,30000000.0
2009-01-30 23:57:00,0.5088,0.50905,0.5088,0.50905,5400000.0
2009-01-30 23:58:00,0.50895,0.50905,0.50885,0.5089,17400000.0
2009-01-30 23:59:00,0.50905,0.5091,0.5082,0.5082,15000000.0
2009-02-02 00:00:00,0.5075,0.5077,0.5075,0.5077,52400000.0
2009-02-02 00:01:00,0.5076,0.5079,0.5075,0.5079,52400000.0
2009-02-02 00:02:00,0.5078,0.5079,0.5078,0.5079,52400000.0
2009-02-02 00:03:00,0.5078,0.5079,0.5078,0.5078,52400000.0
2009-02-02 00:05:00,0.5077,0.5084,0.5077,0.5084,52400000.0
2009-02-02 00:06:00,0.5082,0.5082,0.5078,0.5079,52400000.0
2009-02-02 00:07:00,0.5078,0.5078,0.5076,0.5078,52400000.0
2009-02-02 00:08:00,0.5079,0.5082,0.5078,0.5081,52400000.0
2009-02-02 00:09:00,0.5082,0.5082,0.5081,0.5081,52400000.0
2009-02-02 00:10:00,0.5082,0.5082,0.5082,0.5082,52400000.0
2009-02-02 00:11:00,0.5081,0.5082,0.508,0.5082,52400000.0
2009-02-02 00:12:00,0.5081,0.5082,0.5081,0.5082,52400000.0
2009-02-02 00:13:00,0.5081,0.5082,0.5077,0.5078,52400000.0
2009-02-02 00:14:00,0.5079,0.5081,0.5079,0.5081,52400000.0
2009-02-02 00:15:00,0.508,0.5081,0.508,0.5081,52400000.0
2009-02-02 00:16:00,0.508,0.5081,0.508,0.5081,52400000.0
2009-02-02 00:18:00,0.5082,0.5084,0.508,0.5084,52400000.0
2009-02-02 00:19:00,0.5085,0.5085,0.5084,0.5085,52400000.0
2009-02-02 00:20:00,0.5084,0.5084,0.508,0.508,52400000.0
2009-02-02 00:21:00,0.5079,0.5081,0.5078,0.5079,52400000.0
2009-02-02 00:22:00,0.5078,0.5078,0.5075,0.5075,52400000.0
2009-02-02 00:23:00,0.5076,0.5081,0.5075,0.5081,52400000.0
2009-02-02 00:24:00,0.508,0.508,0.5077,0.5077,52400000.0
2009-02-02 00:25:00,0.5078,0.508,0.5077,0.508,52400000.0
2009-02-02 00:26:00,0.5081,0.5082,0.5081,0.5081,52400000.0
2009-02-02 00:27:00,0.5082,0.5082,0.5081,0.5081,52400000.0
2009-02-02 00:28:00,0.508,0.5081,0.5079,0.5081,52400000.0
2009-02-02 00:29:00,0.508,0.508,0.5077,0.5077,52400000.0
2009-02-02 00:30:00,0.5078,0.508,0.5078,0.508,52400000.0
2009-02-02 00:31:00,0.5079,0.5081,0.5079,0.5081,52400000.0
2009-02-02 00:32:00,0.5079,0.5081,0.5079,0.5081,52400000.0
2009-02-02 00:33:00,0.5084,0.5084,0.5081,0.5082,52400000.0
2009-02-02 00:34:00,0.5081,0.5081,0.5081,0.5081,52400000.0
2009-02-02 00:35:00,0.5082,0.5082,0.508,0.5081,52400000.0
2009-02-02 00:37:00,0.508,0.5083,0.5079,0.5081,52400000.0
2009-02-02 00:38:00,0.508,0.5081,0.5078,0.508,52400000.0
2009-02-02 00:39:00,0.5081,0.5081,0.508,0.508,52400000.0
2009-02-02 00:40:00,0.5079,0.508,0.5079,0.508,52400000.0
2009-02-02 00:41:00,0.5079,0.508,0.5077,0.508,52400000.0
2009-02-02 00:42:00,0.5079,0.508,0.5079,0.508,52400000.0
2009-02-02 00:44:00,0.5079,0.5079,0.5078,0.5079,52400000.0
2009-02-02 00:45:00,0.5078,0.5079,0.5078,0.5079,52400000.0
2009-02-02 00:47:00,0.5078,0.5079,0.5078,0.5078,52400000.0
2009-02-02 00:48:00,0.508,0.508,0.5075,0.5077,52400000.0
2009-02-02 00:49:00,0.5076,0.5077,0.5075,0.5076,52400000.0
2009-02-02 00:50:00,0.5075,0.5077,0.5074,0.5074,52400000.0
2009-02-02 00:51:00,0.5073,0.5077,0.507,0.5071,52400000.0
2009-02-02 00:52:00,0.507,0.507,0.5069,0.5069,52400000.0
2009-02-02 00:53:00,0.507,0.507,0.5068,0.5068,52400000.0
2009-02-02 00:54:00,0.5069,0.5071,0.5069,0.507,52400000.0
2009-02-02 00:55:00,0.5071,0.5079,0.507,0.5079,52400000.0
2009-02-02 00:56:00,0.5078,0.5078,0.5077,0.5077,52400000.0
2009-02-02 00:57:00,0.5076,0.5077,0.5072,0.5077,52400000.0
2009-02-02 01:00:00,0.5078,0.5078,0.5078,0.5078,52400000.0
2009-02-02 01:01:00,0.5077,0.5078,0.5077,0.5077,52400000.0
2009-02-02 01:05:00,0.5078,0.508,0.5078,0.5079,52400000.0
2009-02-02 01:07:00,0.508,0.508,0.5079,0.5079,52400000.0
2009-02-02 01:08:00,0.508,0.508,0.508,0.508,52400000.0
2009-02-02 01:09:00,0.5079,0.508,0.5079,0.5079,52400000.0
2009-02-02 01:10:00,0.5078,0.5078,0.5077,0.5077,52400000.0
2009-02-02 01:11:00,0.5078,0.5078,0.5077,0.5077,52400000.0
2009-02-02 01:12:00,0.5078,0.5078,0.5077,0.5077,52400000.0
2009-02-02 01:14:00,0.5076,0.5076,0.5071,0.5073,52400000.0
2009-02-02 01:15:00,0.5074,0.5074,0.5074,0.5074,52400000.0
2009-02-02 01:16:00,0.5075,0.5075,0.5073,0.5073,52400000.0
2009-02-02 01:20:00,0.5072,0.5072,0.5072,0.5072,52400000.0
2009-02-02 01:21:00,0.5073,0.5074,0.5073,0.5074,52400000.0
2009-02-02 01:22:00,0.5075,0.5075,0.5074,0.5074,52400000.0
2009-02-02 01:24:00,0.5075,0.5076,0.5074,0.5075,52400000.0
2009-02-02 01:25:00,0.5076,0.5076,0.5075,0.5075,52400000.0
2009-02-02 01:30:00,0.5076,0.5076,0.5073,0.5074,52400000.0
2009-02-02 01:31:00,0.5073,0.5078,0.5073,0.5077,52400000.0
2009-02-02 01:32:00,0.5076,0.5076,0.5076,0.5076,52400000.0
2009-02-02 01:34:00,0.5077,0.5078,0.5076,0.5076,52400000.0
2009-02-02 01:35:00,0.5075,0.5076,0.5075,0.5076,52400000.0
2009-02-02 01:37:00,0.5077,0.5077,0.5075,0.5076,52400000.0
2009-02-02 01:38:00,0.5075,0.5076,0.5074,0.5076,52400000.0
2009-02-02 01:39:00,0.5077,0.508,0.5076,0.508,52400000.0
2009-02-02 01:40:00,0.5078,0.5078,0.5076,0.5076,52400000.0
2009-02-02 01:41:00,0.5077,0.5077,0.5076,0.5076,52400000.0
2009-02-02 01:42:00,0.5077,0.5077,0.5076,0.5076,52400000.0
2009-02-02 01:43:00,0.5077,0.5078,0.5076,0.5077,52400000.0
2009-02-02 01:44:00,0.5078,0.5078,0.5075,0.5076,52400000.0
2009-02-02 01:45:00,0.5077,0.5077,0.5075,0.5077,52400000.0
2009-02-02 01:46:00,0.5076,0.5076,0.5076,0.5076,52400000.0
2009-02-02 01:47:00,0.5077,0.5077,0.5073,0.5073,52400000.0
2009-02-02 01:48:00,0.5074,0.5074,0.5073,0.5073,52400000.0
2009-02-02 01:49:00,0.5074,0.5074,0.5073,0.5073,52400000.0
2009-02-02 01:51:00,0.5074,0.5074,0.5073,0.5073,52400000.0
2009-02-02 01:52:00,0.5074,0.5074,0.5073,0.5074,52400000.0
2009-02-02 01:53:00,0.5073,0.5074,0.5073,0.5074,52400000.0
2009-02-02 01:54:00,0.5073,0.5083,0.5073,0.5076,52400000.0
2009-02-02 01:55:00,0.5075,0.5075,0.5073,0.5073,52400000.0
2009-02-02 01:56:00,0.5072,0.5073,0.5072,0.5073,52400000.0
2009-02-02 01:57:00,0.5074,0.5081,0.5072,0.5074,52400000.0
2009-02-02 01:58:00,0.5073,0.5074,0.5073,0.5074,52400000.0
2009-02-02 01:59:00,0.5073,0.5074,0.5073,0.5074,52400000.0
2009-02-02 02:00:00,0.508,0.50805,0.50775,0.50805,52400000.0
2009-02-02 02:01:00,0.50805,0.50805,0.508,0.508,20200000.0
2009-02-02 02:02:00,0.50733,0.50773,0.50733,0.50766,47400000.0
2009-02-02 02:03:00,0.50771,0.50779,0.50744,0.50779,79600000.0
2009-02-02 02:04:00,0.50749,0.5079,0.50749,0.50756,66800000.0
2009-02-02 02:05:00,0.508,0.508,0.508,0.508,8400000.0
2009-02-02 02:06:00,0.50798,0.508,0.5078,0.508,35400000.0
2009-02-02 02:07:00,0.50804,0.50806,0.50774,0.50794,32600000.0
2009-02-02 02:08:00,0.50791,0.50806,0.50786,0.508,65000000.0
2009-02-02 02:09:00,0.50801,0.50811,0.50798,0.50798,39600000.0
2009-02-02 02:10:00,0.508,0.508,0.508,0.508,5600000.0
2009-02-02 02:11:00,0.5081,0.5081,0.508,0.508,32000000.0
2009-02-02 02:12:00,0.508,0.508,0.508,0.508,2800000.0
2009-02-02 02:13:00,0.50782,0.50795,0.50759,0.50777,64400000.0
2009-02-02 02:14:00,0.50795,0.508,0.5069,0.50715,79600000.0
2009-02-02 02:15:00,0.50755,0.5076,0.50755,0.5076,5600000.0
2009-02-02 02:16:00,0.50755,0.5076,0.50745,0.5076,26600000.0
2009-02-02 02:17:00,0.50725,0.50744,0.50709,0.50719,94800000.0
2009-02-02 02:18:00,0.50708,0.50754,0.50699,0.50754,94200000.0
2009-02-02 02:19:00,0.50759,0.50759,0.50723,0.50746,217000000.0
2009-02-02 02:20:00,0.50755,0.50755,0.50755,0.50755,8600000.0
2009-02-02 02:21:00,0.5076,0.5076,0.5076,0.5076,16800000.0
2009-02-02 02:22:00,0.5076,0.5076,0.5076,0.5076,5600000.0
2009-02-02 02:23:00,0.50738,0.50752,0.5071,0.50745,72400000.0
2009-02-02 02:24:00,0.5078,0.50785,0.5078,0.50785,5600000.0
2009-02-02 02:25:00,0.5075,0.50764,0.50725,0.50757,100600000.0
2009-02-02 02:26:00,0.5078,0.5078,0.5078,0.5078,4400000.0
2009-02-02 02:27:00,0.50733,0.50755,0.50733,0.50745,48400000.0
2009-02-02 02:28:00,0.5075,0.5076,0.50738,0.5076,38200000.0
2009-02-02 02:29:00,0.5078,0.508,0.5078,0.5078,12800000.0
2009-02-02 02:30:00,0.50785,0.50785,0.50735,0.5076,56800000.0
2009-02-02 02:31:00,0.5076,0.5076,0.5076,0.5076,27200000.0
2009-02-02 02:32:00,0.5076,0.5076,0.5076,0.5076,2800000.0
2009-02-02 02:33:00,0.50737,0.50756,0.50732,0.50753,15000000.0
2009-02-02 02:34:00,0.50795,0.50805,0.5075,0.5075,34200000.0
2009-02-02 02:35:00,0.50747,0.50766,0.50729,0.50752,34800000.0
2009-02-02 02:36:00,0.50754,0.50775,0.50749,0.50767,46800000.0
2009-02-02 02:37:00,0.50785,0.50785,0.5075,0.5075,18200000.0
2009-02-02 02:38:00,0.5076,0.50785,0.5076,0.50785,22400000.0
2009-02-02 02:39:00,0.50795,0.508,0.50795,0.508,44200000.0
2009-02-02 02:40:00,0.508,0.5081,0.50795,0.50795,76000000.0
2009-02-02 02:41:00,0.5079,0.508,0.5079,0.50795,40800000.0
2009-02-02 02:42:00,0.50795,0.508,0.50795,0.508,5600000.0
2009-02-02 02:43:00,0.5079,0.50805,0.5078,0.5078,50600000.0
2009-02-02 02:44:00,0.50795,0.50805,0.5078,0.50795,79000000.0
2009-02-02 02:45:00,0.5079,0.5079,0.5078,0.5078,38600000.0
2009-02-02 02:46:00,0.50741,0.50753,0.50734,0.50753,38600000.0
2009-02-02 02:47:00,0.5078,0.5078,0.5076,0.5076,29800000.0
2009-02-02 02:48:00,0.5075,0.5075,0.50745,0.50745,15200000.0
2009-02-02 02:49:00,0.50719,0.50751,0.50703,0.50719,46800000.0
2009-02-02 02:50:00,0.50723,0.50751,0.507,0.50743,46000000.0
2009-02-02 02:51:00,0.5076,0.5076,0.5076,0.5076,2800000.0
2009-02-02 02:52:00,0.50728,0.50758,0.50728,0.50728,68000000.0
2009-02-02 02:53:00,0.50745,0.50765,0.50745,0.50765,23000000.0
2009-02-02 02:54:00,0.50765,0.50815,0.50735,0.5075,75800000.0
2009-02-02 02:55:00,0.50755,0.5078,0.5074,0.5075,42600000.0
2009-02-02 02:56:00,0.5076,0.5076,0.5076,0.5076,8600000.0
2009-02-02 02:57:00,0.5076,0.5076,0.5076,0.5076,42400000.0
2009-02-02 02:58:00,0.5076,0.5076,0.5075,0.5075,33800000.0
2009-02-02 02:59:00,0.5075,0.5075,0.5075,0.5075,5600000.0
2009-02-02 03:00:00,0.5075,0.5076,0.5075,0.5076,38600000.0
2009-02-02 03:01:00,0.5076,0.5077,0.5075,0.50765,62800000.0
2009-02-02 03:02:00,0.50711,0.50732,0.50703,0.50732,40200000.0
2009-02-02 03:03:00,0.5076,0.5076,0.5075,0.5075,6000000.0
2009-02-02 03:04:00,0.5075,0.5075,0.5075,0.5075,5600000.0
2009-02-02 03:05:00,0.5075,0.5075,0.5075,0.5075,2800000.0
2009-02-02 03:06:00,0.5075,0.5075,0.5075,0.5075,11200000.0
2009-02-02 03:07:00,0.5075,0.5077,0.5075,0.5077,8600000.0
2009-02-02 03:08:00,0.5077,0.5077,0.5075,0.5077,26000000.0
2009-02-02 03:09:00,0.50735,0.50735,0.50674,0.50674,15200000.0
2009-02-02 03:10:00,0.5068,0.5074,0.5066,0.50665,70600000.0
2009-02-02 03:11:00,0.5068,0.507,0.5068,0.5069,20200000.0
2009-02-02 03:12:00,0.507,0.507,0.5069,0.507,27400000.0
2009-02-02 03:13:00,0.50695,0.50695,0.5069,0.5069,17000000.0
2009-02-02 03:14:00,0.507,0.5072,0.507,0.507,25600000.0
2009-02-02 03:15:00,0.507,0.507,0.5065,0.5067,27200000.0
2009-02-02 03:16:00,0.50675,0.507,0.50675,0.5069,24400000.0
2009-02-02 03:17:00,0.507,0.507,0.5066,0.5068,51200000.0
2009-02-02 03:18:00,0.50675,0.50675,0.5063,0.50645,102200000.0
2009-02-02 03:19:00,0.50655,0.5066,0.5062,0.50645,91600000.0
2009-02-02 03:20:00,0.50645,0.50645,0.50645,0.50645,14200000.0
2009-02-02 03:21:00,0.50645,0.50645,0.50645,0.50645,4000000.0
2009-02-02 03:22:00,0.50645,0.50645,0.5062,0.5063,27400000.0
2009-02-02 03:23:00,0.5063,0.5064,0.50625,0.5064,59400000.0
2009-02-02 03:24:00,0.5064,0.5064,0.50625,0.50625,47400001.0
2009-02-02 03:25:00,0.5066,0.50665,0.5062,0.5062,57000000.0
2009-02-02 03:26:00,0.50625,0.5065,0.5062,0.50645,84400000.0
2009-02-02 03:27:00,0.50645,0.5073,0.50635,0.5069,140600000.0
2009-02-02 03:28:00,0.507,0.5074,0.50655,0.507,137200000.0
2009-02-02 03:29:00,0.50715,0.5072,0.50625,0.50625,75200001.0
2009-02-02 03:30:00,0.50645,0.50645,0.50645,0.50645,27800000.0
2009-02-02 03:31:00,0.50665,0.50675,0.50645,0.50665,89600000.0
2009-02-02 03:32:00,0.50675,0.50675,0.5062,0.5065,151600000.0
2009-02-02 03:33:00,0.5065,0.5066,0.5063,0.5066,57600000.0
2009-02-02 03:34:00,0.5065,0.5066,0.50625,0.5063,142400000.0
2009-02-02 03:35:00,0.5064,0.5064,0.5063,0.5064,49000000.0
2009-02-02 03:36:00,0.50635,0.5064,0.5063,0.50635,37800000.0
2009-02-02 03:37:00,0.50635,0.5064,0.5061,0.5061,243400000.0
2009-02-02 03:38:00,0.5061,0.5063,0.5061,0.5062,98000000.0
2009-02-02 03:39:00,0.5062,0.5065,0.5062,0.50625,152000001.0
2009-02-02 03:40:00,0.5064,0.5066,0.5064,0.5065,16000000.0
2009-02-02 03:41:00,0.5065,0.5065,0.50635,0.5065,49200000.0
2009-02-02 03:42:00,0.5065,0.5065,0.5063,0.50635,103400000.0
2009-02-02 03:43:00,0.50635,0.50645,0.5063,0.5063,36200000.0
2009-02-02 03:44:00,0.5064,0.5064,0.5064,0.5064,18000000.0
2009-02-02 03:45:00,0.50645,0.50645,0.5063,0.5063,30400000.0
2009-02-02 03:46:00,0.50645,0.50645,0.5063,0.5063,51000000.0
2009-02-02 03:47:00,0.50655,0.5068,0.50625,0.50635,117400000.0
2009-02-02 03:48:00,0.50635,0.5064,0.50635,0.50635,37600000.0
2009-02-02 03:49:00,0.50635,0.5064,0.50635,0.5064,8800000.0
2009-02-02 03:50:00,0.50635,0.50645,0.5063,0.5063,35800000.0
2009-02-02 03:51:00,0.5064,0.5064,0.5063,0.5063,35400000.0
2009-02-02 03:52:00,0.5063,0.5063,0.5057,0.50605,53400000.0
2009-02-02 03:53:00,0.5054,0.50598,0.5054,0.50585,37000000.0
2009-02-02 03:54:00,0.50605,0.50625,0.50605,0.50625,17000000.0
2009-02-02 03:55:00,0.50635,0.50635,0.50545,0.50555,64400000.0
2009-02-02 03:56:00,0.5056,0.5059,0.5056,0.50565,77600000.0
2009-02-02 03:57:00,0.50565,0.50565,0.50555,0.5056,31400000.0
2009-02-02 03:58:00,0.5056,0.5056,0.5056,0.5056,1600000.0
2009-02-02 03:59:00,0.5056,0.5056,0.5056,0.5056,6400000.0
2009-02-02 04:00:00,0.5056,0.5056,0.5056,0.5056,5800000.0
2009-02-02 04:01:00,0.5056,0.5056,0.50545,0.5055,14600000.0
2009-02-02 04:02:00,0.5055,0.50555,0.50545,0.5055,42800000.0
2009-02-02 04:03:00,0.50545,0.5055,0.50545,0.5055,31600000.0
2009-02-02 04:04:00,0.5055,0.5055,0.5054,0.5054,17600000.0
2009-02-02 04:05:00,0.50545,0.50545,0.5054,0.5054,8400000.0
2009-02-02 04:06:00,0.50545,0.50545,0.5054,0.5054,5600000.0
2009-02-02 04:07:00,0.50525,0.50535,0.50505,0.5052,167000000.0
2009-02-02 04:08:00,0.5052,0.5053,0.5051,0.5051,59000000.0
2009-02-02 04:09:00,0.5052,0.50535,0.5051,0.50535,6600000.0
2009-02-02 04:10:00,0.5055,0.5055,0.50495,0.50495,3800000.0
2009-02-02 04:11:00,0.5051,0.50515,0.5051,0.50515,11400000.0
2009-02-02 04:12:00,0.5051,0.5052,0.5049,0.505,47400000.0
2009-02-02 04:13:00,0.50505,0.50505,0.50505,0.50505,5600000.0
2009-02-02 04:14:00,0.50505,0.50535,0.50505,0.50535,30200000.0
2009-02-02 04:15:00,0.50535,0.50535,0.5053,0.5053,14000000.0
2009-02-02 04:16:00,0.5053,0.5053,0.5052,0.5052,28000000.0
2009-02-02 04:17:00,0.5052,0.5053,0.5052,0.5053,18600000.0
2009-02-02 04:18:00,0.50525,0.5053,0.5052,0.5052,36400000.0
2009-02-02 04:19:00,0.5053,0.5053,0.5052,0.5052,15200000.0
2009-02-02 04:20:00,0.50525,0.5053,0.50515,0.5053,35200000.0
2009-02-02 04:21:00,0.50515,0.5052,0.50515,0.50515,18400000.0
2009-02-02 04:22:00,0.5052,0.50525,0.50475,0.5048,44800000.0
2009-02-02 04:23:00,0.50485,0.5051,0.5045,0.50475,106200000.0
2009-02-02 04:24:00,0.50475,0.50485,0.5046,0.5046,51600000.0
2009-02-02 04:25:00,0.5046,0.5046,0.5042,0.5044,40400000.0
2009-02-02 04:26:00,0.50445,0.50445,0.5044,0.5044,12800000.0
2009-02-02 04:27:00,0.5045,0.5045,0.5044,0.5044,28800000.0
2009-02-02 04:28:00,0.50435,0.50435,0.5042,0.5042,21600000.0
2009-02-02 04:29:00,0.5042,0.5043,0.5042,0.5042,38200000.0
2009-02-02 04:30:00,0.5042,0.5043,0.5042,0.5043,25600000.0
2009-02-02 04:31:00,0.50425,0.5043,0.5042,0.50425,28400000.0
2009-02-02 04:32:00,0.5042,0.5042,0.50315,0.5039,163100000.0
2009-02-02 04:33:00,0.5038,0.50385,0.5038,0.50385,12600000.0
2009-02-02 04:34:00,0.5037,0.50375,0.5029,0.50335,47800000.0
2009-02-02 04:35:00,0.5035,0.5035,0.50345,0.5035,11400000.0
2009-02-02 04:36:00,0.5035,0.5035,0.5035,0.5035,7200000.0
2009-02-02 04:37:00,0.5035,0.5035,0.5035,0.5035,27200000.0
2009-02-02 04:38:00,0.5035,0.50375,0.5035,0.5036,37000000.0
2009-02-02 04:39:00,0.50355,0.5038,0.5035,0.5035,89200000.0
2009-02-02 04:40:00,0.5035,0.5035,0.5032,0.5032,11800000.0
2009-02-02 04:41:00,0.5033,0.50335,0.50245,0.50285,53200000.0
2009-02-02 04:42:00,0.5029,0.50305,0.50285,0.50305,33200000.0
2009-02-02 04:43:00,0.50305,0.50325,0.503,0.50315,67800000.0
2009-02-02 04:44:00,0.50305,0.5034,0.50305,0.5033,58000000.0
2009-02-02 04:45:00,0.50335,0.5034,0.50335,0.50335,26800000.0
2009-02-02 04:46:00,0.50335,0.5034,0.50295,0.5031,35200000.0
2009-02-02 04:47:00,0.50325,0.50335,0.50325,0.50335,8400000.0
2009-02-02 04:48:00,0.5034,0.5034,0.50335,0.5034,12800000.0
2009-02-02 04:49:00,0.5033,0.50335,0.50325,0.50325,19600000.0
2009-02-02 04:50:00,0.5033,0.5033,0.5032,0.50325,16800000.0
2009-02-02 04:51:00,0.50335,0.50335,0.50335,0.50335,5600000.0
2009-02-02 04:52:00,0.50335,0.50335,0.5032,0.50325,25000000.0
2009-02-02 04:53:00,0.5032,0.50325,0.50315,0.50325,16800000.0
2009-02-02 04:54:00,0.50325,0.50325,0.5029,0.503,66000000.0
2009-02-02 04:55:00,0.5031,0.5031,0.50245,0.50265,148200000.0
2009-02-02 04:56:00,0.50275,0.5029,0.5024,0.50285,84400000.0
2009-02-02 04:57:00,0.5029,0.50315,0.5028,0.5028,41600000.0
2009-02-02 04:58:00,0.5028,0.5028,0.5026,0.5026,7800000.0
2009-02-02 04:59:00,0.5027,0.5027,0.50235,0.50235,78400000.0
2009-02-02 05:00:00,0.5024,0.5024,0.5019,0.5021,69800000.0
2009-02-02 05:01:00,0.5022,0.50275,0.50205,0.5022,53800000.0
2009-02-02 05:02:00,0.5022,0.5022,0.5014,0.5017,139600000.0
2009-02-02 05:03:00,0.5017,0.5024,0.50165,0.5018,160000000.0
2009-02-02 05:04:00,0.5018,0.502,0.50175,0.50185,71200000.0
2009-02-02 05:05:00,0.5019,0.50225,0.5017,0.50205,81400000.0
2009-02-02 05:06:00,0.50205,0.5022,0.50195,0.50215,60800000.0
2009-02-02 05:07:00,0.5022,0.50265,0.5022,0.5026,69800000.0
2009-02-02 05:08:00,0.50275,0.503,0.50225,0.50285,49800000.0
2009-02-02 05:09:00,0.5029,0.5031,0.5029,0.5029,84400000.0
2009-02-02 05:10:00,0.5028,0.5028,0.50275,0.50275,6800000.0
2009-02-02 05:11:00,0.5028,0.50285,0.5028,0.50285,19000000.0
2009-02-02 05:12:00,0.50285,0.5031,0.50285,0.5031,80800000.0
2009-02-02 05:13:00,0.5031,0.5032,0.503,0.503,35600000.0
2009-02-02 05:14:00,0.50236,0.50281,0.50236,0.50281,91200000.0
2009-02-02 05:15:00,0.50295,0.503,0.50295,0.503,17200000.0
2009-02-02 05:16:00,0.5031,0.50315,0.5031,0.50315,14400000.0
2009-02-02 05:17:00,0.5031,0.5031,0.503,0.503,16200000.0
2009-02-02 05:18:00,0.503,0.5034,0.503,0.5034,14800000.0
2009-02-02 05:19:00,0.50355,0.50355,0.503,0.5031,60000000.0
2009-02-02 05:20:00,0.50315,0.5034,0.50315,0.5034,13200000.0
2009-02-02 05:21:00,0.5033,0.5033,0.5033,0.5033,1800000.0
2009-02-02 05:22:00,0.5033,0.5033,0.5033,0.5033,1600000.0
2009-02-02 05:23:00,0.50325,0.50335,0.50325,0.50335,9200000.0
2009-02-02 05:24:00,0.5033,0.5033,0.50325,0.5033,13800000.0
2009-02-02 05:25:00,0.50335,0.5035,0.50335,0.5035,16200000.0
2009-02-02 05:26:00,0.50355,0.5036,0.5035,0.5035,15000000.0
2009-02-02 05:27:00,0.50339,0.50339,0.50289,0.50324,49000000.0
2009-02-02 05:28:00,0.5031,0.50351,0.50291,0.50291,43800000.0
2009-02-02 05:29:00,0.50345,0.50345,0.5034,0.5034,15800000.0
2009-02-02 05:30:00,0.5031,0.5031,0.50283,0.50307,25600000.0
2009-02-02 05:31:00,0.5034,0.5034,0.5034,0.5034,5600000.0
2009-02-02 05:32:00,0.50335,0.5034,0.50335,0.5034,14000000.0
2009-02-02 05:33:00,0.5034,0.5034,0.5034,0.5034,8400000.0
2009-02-02 05:34:00,0.5034,0.5034,0.5034,0.5034,8400000.0
2009-02-02 05:35:00,0.50335,0.50335,0.50315,0.50335,62000000.0
2009-02-02 05:36:00,0.50335,0.50345,0.50335,0.50335,56800000.0
2009-02-02 05:37:00,0.50345,0.50345,0.50305,0.50315,10000000.0
2009-02-02 05:38:00,0.50315,0.50315,0.5029,0.5029,57200000.0
2009-02-02 05:39:00,0.5029,0.503,0.5028,0.5029,22000000.0
2009-02-02 05:40:00,0.5029,0.5029,0.5029,0.5029,11600000.0
2009-02-02 05:41:00,0.5029,0.5029,0.5029,0.5029,23000000.0
2009-02-02 05:42:00,0.50285,0.5029,0.50285,0.5029,18000000.0
2009-02-02 05:43:00,0.503,0.503,0.503,0.503,1600000.0
2009-02-02 05:44:00,0.50305,0.50315,0.50305,0.50315,28600000.0
2009-02-02 05:45:00,0.50315,0.5032,0.50305,0.5031,38800000.0
2009-02-02 05:46:00,0.50295,0.50315,0.50295,0.50305,23200000.0
2009-02-02 05:47:00,0.50279,0.50284,0.50255,0.50284,29600000.0
2009-02-02 05:48:00,0.50305,0.50305,0.503,0.503,3200000.0
2009-02-02 05:49:00,0.50295,0.50295,0.50295,0.50295,13200000.0
2009-02-02 05:50:00,0.503,0.503,0.503,0.503,7200000.0
2009-02-02 05:51:00,0.503,0.5031,0.503,0.5031,10200000.0
2009-02-02 05:52:00,0.5031,0.5031,0.5031,0.5031,4400000.0
2009-02-02 05:53:00,0.50269,0.50274,0.5026,0.50271,35800000.0
2009-02-02 05:54:00,0.50276,0.50292,0.50263,0.50275,127800000.0
2009-02-02 05:55:00,0.5031,0.5031,0.5031,0.5031,3200000.0
2009-02-02 05:56:00,0.5031,0.50325,0.5031,0.50325,46800000.0
2009-02-02 05:57:00,0.50315,0.50325,0.5031,0.5031,48200000.0
2009-02-02 05:58:00,0.5031,0.5031,0.5031,0.5031,16600000.0
2009-02-02 05:59:00,0.5031,0.5031,0.5031,0.5031,5800000.0
2009-02-02 06:00:00,0.50315,0.5032,0.50315,0.5032,16800000.0
2009-02-02 06:01:00,0.5032,0.5032,0.50315,0.5032,11200000.0
2009-02-02 06:02:00,0.5032,0.5033,0.5032,0.5033,11200000.0
2009-02-02 06:03:00,0.5032,0.5032,0.5032,0.5032,10000000.0
2009-02-02 06:04:00,0.5032,0.5033,0.5032,0.5033,11200000.0
2009-02-02 06:05:00,0.5033,0.5033,0.5033,0.5033,17200000.0
2009-02-02 06:06:00,0.5033,0.5033,0.5033,0.5033,14400000.0
2009-02-02 06:07:00,0.50276,0.50298,0.50276,0.50284,40800000.0
2009-02-02 06:08:00,0.5033,0.5033,0.5033,0.5033,2800000.0
2009-02-02 06:09:00,0.5033,0.5033,0.50315,0.50315,29800000.0
2009-02-02 06:10:00,0.50289,0.50329,0.5026,0.5026,22400000.0
2009-02-02 06:11:00,0.50315,0.50315,0.50315,0.50315,14000000.0
2009-02-02 06:12:00,0.50315,0.50315,0.50315,0.50315,2800000.0
2009-02-02 06:13:00,0.50315,0.50315,0.50265,0.50275,29000000.0
2009-02-02 06:14:00,0.50275,0.50275,0.50275,0.50275,1000000.0
2009-02-02 06:15:00,0.5028,0.5028,0.50265,0.5027,33600000.0
2009-02-02 06:16:00,0.5027,0.5027,0.5027,0.5027,9200000.0
2009-02-02 06:17:00,0.5027,0.5027,0.5027,0.5027,6000000.0
2009-02-02 06:18:00,0.5027,0.503,0.5027,0.5029,105600000.0
2009-02-02 06:19:00,0.50295,0.50295,0.50295,0.50295,23200000.0
2009-02-02 06:20:00,0.5029,0.503,0.5029,0.50295,17200000.0
2009-02-02 06:21:00,0.503,0.5031,0.50295,0.5031,38400000.0
2009-02-02 06:22:00,0.5031,0.5031,0.503,0.503,24400000.0
2009-02-02 06:23:00,0.503,0.5031,0.503,0.5031,18000000.0
2009-02-02 06:24:00,0.5031,0.5031,0.5031,0.5031,1600000.0
2009-02-02 06:25:00,0.50279,0.50297,0.50259,0.50266,38400000.0
2009-02-02 06:26:00,0.5031,0.5031,0.5029,0.5029,7200000.0
2009-02-02 06:27:00,0.50285,0.5029,0.5027,0.5027,14200000.0
2009-02-02 06:28:00,0.50253,0.50273,0.50234,0.50244,76600000.0
2009-02-02 06:29:00,0.5029,0.503,0.5027,0.5027,14800000.0
2009-02-02 06:30:00,0.5029,0.503,0.5027,0.503,14200000.0
2009-02-02 06:31:00,0.50261,0.5027,0.50251,0.50251,21200000.0
2009-02-02 06:32:00,0.5029,0.5029,0.5027,0.5028,44200000.0
2009-02-02 06:33:00,0.5027,0.50275,0.50265,0.50275,20800000.0
2009-02-02 06:34:00,0.50275,0.50275,0.50275,0.50275,7200000.0
2009-02-02 06:35:00,0.50275,0.5028,0.50275,0.5028,18000000.0
2009-02-02 06:36:00,0.50275,0.5028,0.50275,0.5028,10400000.0
2009-02-02 06:37:00,0.50264,0.50269,0.50248,0.50248,24200000.0
2009-02-02 06:38:00,0.5028,0.5028,0.5028,0.5028,3200000.0
2009-02-02 06:39:00,0.50259,0.50288,0.50246,0.50274,77400000.0
2009-02-02 06:40:00,0.50266,0.50291,0.50253,0.50253,43400000.0
2009-02-02 06:41:00,0.50249,0.50288,0.50243,0.50273,37000000.0
2009-02-02 06:42:00,0.50276,0.50291,0.50271,0.50285,84200000.0
2009-02-02 06:43:00,0.50295,0.50295,0.50295,0.50295,3000000.0
2009-02-02 06:44:00,0.503,0.503,0.503,0.503,3200000.0
2009-02-02 06:45:00,0.503,0.503,0.503,0.503,3200000.0
2009-02-02 06:46:00,0.50269,0.50313,0.50269,0.50307,41200000.0
2009-02-02 06:47:00,0.503,0.503,0.503,0.503,3200000.0
2009-02-02 06:48:00,0.50287,0.50304,0.5025,0.50257,104000000.0
2009-02-02 06:49:00,0.503,0.5032,0.503,0.5032,4800000.0
2009-02-02 06:50:00,0.50269,0.50306,0.50259,0.50298,113200000.0
2009-02-02 06:51:00,0.50304,0.50311,0.50283,0.50311,17800000.0
2009-02-02 06:52:00,0.50305,0.50311,0.50274,0.50311,56200000.0
2009-02-02 06:53:00,0.5032,0.50325,0.50305,0.5032,28000000.0
2009-02-02 06:54:00,0.50325,0.50335,0.50325,0.50335,11600000.0
2009-02-02 06:55:00,0.50335,0.5035,0.50335,0.5035,12800000.0
2009-02-02 06:56:00,0.50345,0.50345,0.50305,0.5031,24200000.0
2009-02-02 06:57:00,0.503,0.50305,0.503,0.50305,22600000.0
2009-02-02 06:58:00,0.503,0.503,0.50295,0.503,20600000.0
2009-02-02 06:59:00,0.50295,0.50305,0.50295,0.503,15200000.0
2009-02-02 07:00:00,0.503,0.503,0.50295,0.503,20400000.0
2009-02-02 07:01:00,0.50305,0.50305,0.503,0.50305,20600000.0
2009-02-02 07:02:00,0.503,0.503,0.50295,0.50295,25800000.0
2009-02-02 07:03:00,0.503,0.503,0.5028,0.5028,50800000.0
2009-02-02 07:04:00,0.50275,0.5028,0.50275,0.5028,13200000.0
2009-02-02 07:05:00,0.50275,0.50275,0.5027,0.5027,18800000.0
2009-02-02 07:06:00,0.5028,0.5028,0.5025,0.5025,69800000.0
2009-02-02 07:07:00,0.5025,0.50255,0.5025,0.50255,10200000.0
2009-02-02 07:08:00,0.50255,0.5026,0.5025,0.5025,22000000.0
2009-02-02 07:09:00,0.5021,0.50246,0.5021,0.50233,72400000.0
2009-02-02 07:10:00,0.50219,0.50224,0.50199,0.50208,67200000.0
2009-02-02 07:11:00,0.50245,0.5026,0.5024,0.5025,38600000.0
2009-02-02 07:12:00,0.5025,0.5025,0.5018,0.5022,177000000.0
2009-02-02 07:13:00,0.50215,0.5022,0.50215,0.5022,19800000.0
2009-02-02 07:14:00,0.5022,0.5022,0.5022,0.5022,1000000.0
2009-02-02 07:15:00,0.502,0.50201,0.50179,0.50187,38200000.0
2009-02-02 07:16:00,0.5022,0.5022,0.5022,0.5022,1000000.0
2009-02-02 07:17:00,0.5022,0.50245,0.5022,0.50245,11400000.0
2009-02-02 07:18:00,0.5025,0.5025,0.5022,0.5022,57400000.0
2009-02-02 07:19:00,0.5023,0.5023,0.5023,0.5023,2000000.0
2009-02-02 07:20:00,0.50245,0.503,0.50245,0.50295,47600000.0
2009-02-02 07:21:00,0.5029,0.5029,0.50245,0.5029,43800000.0
2009-02-02 07:22:00,0.5031,0.5031,0.5031,0.5031,2000000.0
2009-02-02 07:23:00,0.50274,0.5029,0.50248,0.50248,35600000.0
2009-02-02 07:24:00,0.50247,0.50288,0.50247,0.50287,30600000.0
2009-02-02 07:25:00,0.50305,0.50305,0.5023,0.5023,11600000.0
2009-02-02 07:26:00,0.50245,0.50245,0.50245,0.50245,6000000.0
2009-02-02 07:27:00,0.50251,0.50269,0.50249,0.50249,50200000.0
2009-02-02 07:28:00,0.5028,0.5028,0.5028,0.5028,3800000.0
2009-02-02 07:29:00,0.50295,0.50335,0.50295,0.50315,27000000.0
2009-02-02 07:30:00,0.50293,0.50293,0.50282,0.50282,8400000.0
2009-02-02 07:31:00,0.5032,0.5032,0.5032,0.5032,4200000.0
2009-02-02 07:32:00,0.5032,0.5032,0.5032,0.5032,1600000.0
2009-02-02 07:33:00,0.5032,0.5032,0.5032,0.5032,4800000.0
2009-02-02 07:34:00,0.50265,0.50309,0.50265,0.50292,57600000.0
2009-02-02 07:35:00,0.50272,0.50298,0.50272,0.50298,57400000.0
2009-02-02 07:36:00,0.50288,0.50298,0.50271,0.50292,201800000.0
2009-02-02 07:37:00,0.50325,0.5035,0.50325,0.5035,13600000.0
2009-02-02 07:38:00,0.50311,0.50312,0.50284,0.50286,45600000.0
2009-02-02 07:39:00,0.50302,0.50323,0.50267,0.50321,37400000.0
2009-02-02 07:40:00,0.50345,0.50345,0.50345,0.50345,7200000.0
2009-02-02 07:41:00,0.5035,0.50355,0.50345,0.50355,41200000.0
2009-02-02 07:42:00,0.50355,0.5037,0.50355,0.5037,33200000.0
2009-02-02 07:43:00,0.5037,0.5037,0.5037,0.5037,9800000.0
2009-02-02 07:44:00,0.5037,0.5037,0.5033,0.5033,40000000.0
2009-02-02 07:45:00,0.5033,0.5033,0.5032,0.50325,23600000.0
2009-02-02 07:46:00,0.50325,0.50325,0.50315,0.50315,8800000.0
2009-02-02 07:47:00,0.50298,0.50311,0.50259,0.50281,30400000.0
2009-02-02 07:48:00,0.5032,0.5032,0.50315,0.50315,9200000.0
2009-02-02 07:49:00,0.50315,0.50315,0.5027,0.5029,20600000.0
2009-02-02 07:50:00,0.50305,0.5034,0.50305,0.5034,12600000.0
2009-02-02 07:51:00,0.5034,0.50345,0.5034,0.50345,11000000.0
2009-02-02 07:52:00,0.50345,0.50345,0.5034,0.50345,14200000.0
2009-02-02 07:53:00,0.50345,0.50345,0.50335,0.50335,56000000.0
2009-02-02 07:54:00,0.50345,0.50345,0.50335,0.50335,41800000.0
2009-02-02 07:55:00,0.50335,0.50335,0.50335,0.50335,8400000.0
2009-02-02 07:56:00,0.50335,0.50335,0.5032,0.5032,14600000.0
2009-02-02 07:57:00,0.5031,0.5031,0.5031,0.5031,17200000.0
2009-02-02 07:58:00,0.50315,0.5032,0.5031,0.50315,32600000.0
2009-02-02 07:59:00,0.50315,0.50315,0.5027,0.50275,19200000.0
2009-02-02 08:00:00,0.5028,0.5032,0.5028,0.5031,151800000.0
2009-02-02 08:01:00,0.5031,0.5032,0.5031,0.5031,124200000.0
2009-02-02 08:02:00,0.50315,0.50315,0.5031,0.5031,15200000.0
2009-02-02 08:03:00,0.50277,0.50303,0.50263,0.50277,46800000.0
2009-02-02 08:04:00,0.5031,0.5031,0.5031,0.5031,43200000.0
2009-02-02 08:05:00,0.5031,0.50315,0.5031,0.50315,15200000.0
2009-02-02 08:06:00,0.5033,0.5033,0.5033,0.5033,3200000.0
2009-02-02 08:07:00,0.5033,0.5033,0.50315,0.5033,22200000.0
2009-02-02 08:08:00,0.50285,0.50285,0.50273,0.50275,41000000.0
2009-02-02 08:09:00,0.50335,0.50345,0.50335,0.50345,7600000.0
2009-02-02 08:10:00,0.50345,0.50345,0.5034,0.5034,2600000.0
2009-02-02 08:11:00,0.503,0.50327,0.50287,0.50304,36400000.0
2009-02-02 08:12:00,0.50335,0.50335,0.50335,0.50335,12000000.0
2009-02-02 08:13:00,0.5035,0.5038,0.5034,0.5034,70200000.0
2009-02-02 08:14:00,0.50345,0.5035,0.50345,0.5035,27600000.0
2009-02-02 08:15:00,0.5035,0.5036,0.5035,0.5036,31600000.0
2009-02-02 08:16:00,0.5036,0.5036,0.5035,0.50355,21600000.0
2009-02-02 08:17:00,0.5031,0.50324,0.503,0.50324,67400000.0
2009-02-02 08:18:00,0.50326,0.5033,0.50302,0.50317,84600000.0
2009-02-02 08:19:00,0.50355,0.50355,0.50355,0.50355,15800000.0
2009-02-02 08:20:00,0.5035,0.5035,0.5035,0.5035,1600000.0
2009-02-02 08:21:00,0.50292,0.50315,0.50292,0.50294,31000000.0
2009-02-02 08:22:00,0.5034,0.5035,0.5034,0.5035,24400000.0
2009-02-02 08:23:00,0.50303,0.50327,0.50298,0.50302,100200000.0
2009-02-02 08:24:00,0.50355,0.5036,0.50355,0.50355,13000000.0
2009-02-02 08:25:00,0.50355,0.50365,0.50355,0.50355,35600000.0
2009-02-02 08:26:00,0.50318,0.50335,0.50275,0.50275,39400000.0
2009-02-02 08:27:00,0.50355,0.5036,0.5035,0.50355,18800000.0
2009-02-02 08:28:00,0.5035,0.50375,0.5035,0.50375,23000000.0
2009-02-02 08:29:00,0.5037,0.50375,0.50355,0.50375,14800000.0
2009-02-02 08:30:00,0.50331,0.50382,0.50329,0.50382,115800000.0
2009-02-02 08:31:00,0.50375,0.50425,0.5035,0.5042,105600000.0
2009-02-02 08:32:00,0.5042,0.5042,0.5042,0.5042,29200000.0
2009-02-02 08:33:00,0.5039,0.50395,0.5039,0.50395,2600000.0
2009-02-02 08:34:00,0.5039,0.5039,0.50385,0.50385,4800000.0
2009-02-02 08:35:00,0.5038,0.5038,0.5034,0.5035,90800000.0
2009-02-02 08:36:00,0.5032,0.5032,0.5032,0.5032,1600000.0
2009-02-02 08:37:00,0.5032,0.5032,0.50315,0.50315,12800000.0
2009-02-02 08:38:00,0.5032,0.5032,0.5031,0.5032,79000000.0
2009-02-02 08:39:00,0.5032,0.5032,0.50315,0.5032,24600000.0
2009-02-02 08:40:00,0.5032,0.5032,0.5031,0.5031,30400000.0
2009-02-02 08:41:00,0.50305,0.50305,0.503,0.50305,15200000.0
2009-02-02 08:42:00,0.503,0.503,0.5028,0.50295,6800000.0
2009-02-02 08:43:00,0.5029,0.50295,0.5029,0.50295,5400000.0
2009-02-02 08:44:00,0.50268,0.50292,0.50264,0.50264,56200000.0
2009-02-02 08:45:00,0.50295,0.50295,0.50295,0.50295,1000000.0
2009-02-02 08:46:00,0.50285,0.50285,0.5027,0.5027,39400000.0
2009-02-02 08:47:00,0.5027,0.5027,0.5026,0.5027,12800000.0
2009-02-02 08:48:00,0.5027,0.50275,0.5025,0.50265,69400000.0
2009-02-02 08:49:00,0.5026,0.50265,0.5026,0.5026,13600000.0
2009-02-02 08:50:00,0.50209,0.50227,0.50206,0.50227,132200000.0
2009-02-02 08:51:00,0.50255,0.5026,0.50255,0.5026,59400000.0
2009-02-02 08:52:00,0.5026,0.5026,0.50255,0.50255,23000000.0
2009-02-02 08:53:00,0.5025,0.5026,0.5025,0.5025,46000000.0
2009-02-02 08:54:00,0.50255,0.50255,0.5021,0.5021,60000000.0
2009-02-02 08:55:00,0.5021,0.50225,0.50175,0.5021,121800000.0
2009-02-02 08:56:00,0.5023,0.50245,0.502,0.50245,43000000.0
2009-02-02 08:57:00,0.50235,0.50245,0.50235,0.5024,23600000.0
2009-02-02 08:58:00,0.5023,0.5023,0.502,0.502,17600000.0
2009-02-02 08:59:00,0.502,0.502,0.5019,0.5019,26800000.0
2009-02-02 09:00:00,0.5019,0.50205,0.50185,0.50195,96200000.0
2009-02-02 09:01:00,0.5019,0.5019,0.50185,0.5019,36000000.0
2009-02-02 09:02:00,0.5019,0.502,0.50175,0.5019,131000000.0
2009-02-02 09:03:00,0.5019,0.5019,0.50145,0.50155,74400000.0
2009-02-02 09:04:00,0.5013,0.50139,0.50113,0.50114,70400000.0
2009-02-02 09:05:00,0.5017,0.5018,0.5016,0.5017,22600000.0
2009-02-02 09:06:00,0.5017,0.50175,0.5016,0.50165,57000000.0
2009-02-02 09:07:00,0.5016,0.5017,0.5016,0.5016,38800000.0
2009-02-02 09:08:00,0.50165,0.5017,0.50165,0.5017,6400000.0
2009-02-02 09:09:00,0.5016,0.5022,0.5016,0.5019,54800000.0
2009-02-02 09:10:00,0.5021,0.50225,0.5021,0.50225,98600000.0
2009-02-02 09:11:00,0.5023,0.5025,0.5023,0.5025,20200000.0
2009-02-02 09:12:00,0.50285,0.503,0.5027,0.503,173800000.0
2009-02-02 09:13:00,0.503,0.503,0.5028,0.5028,157600000.0
2009-02-02 09:14:00,0.5029,0.5029,0.5027,0.5027,34000000.0
2009-02-02 09:15:00,0.50265,0.50265,0.5021,0.5021,162800000.0
2009-02-02 09:16:00,0.50205,0.50255,0.50205,0.50255,61200000.0
2009-02-02 09:17:00,0.50265,0.50265,0.5025,0.5026,33000000.0
2009-02-02 09:18:00,0.50285,0.50285,0.5024,0.5024,37800000.0
2009-02-02 09:19:00,0.5024,0.5029,0.5022,0.5028,149599999.0
2009-02-02 09:20:00,0.50275,0.5029,0.5023,0.5026,89200000.0
2009-02-02 09:21:00,0.5026,0.5026,0.50195,0.50235,25800000.0
2009-02-02 09:22:00,0.50235,0.50235,0.50235,0.50235,2800000.0
2009-02-02 09:23:00,0.5023,0.5025,0.50225,0.5025,64799999.0
2009-02-02 09:24:00,0.5025,0.50255,0.5023,0.5025,81600000.0
2009-02-02 09:25:00,0.5025,0.5026,0.50245,0.5025,46200000.0
2009-02-02 09:26:00,0.5025,0.50255,0.5025,0.5025,20800000.0
2009-02-02 09:27:00,0.5025,0.5027,0.5025,0.50265,56800000.0
2009-02-02 09:28:00,0.5027,0.5028,0.5025,0.5025,128000000.0
2009-02-02 09:29:00,0.50265,0.50265,0.5025,0.50255,141600000.0
2009-02-02 09:30:00,0.5025,0.503,0.5025,0.5029,79000000.0
2009-02-02 09:31:00,0.50285,0.5029,0.50285,0.5029,38800000.0
2009-02-02 09:32:00,0.50295,0.50295,0.50295,0.50295,18600000.0
2009-02-02 09:33:00,0.5029,0.50295,0.5029,0.50295,94600000.0
2009-02-02 09:34:00,0.5028,0.50298,0.50239,0.50263,255600000.0
2009-02-02 09:35:00,0.5029,0.5033,0.5028,0.5028,91800000.0
2009-02-02 09:36:00,0.5029,0.5029,0.5029,0.5029,6800000.0
2009-02-02 09:37:00,0.5029,0.50295,0.5029,0.50295,86600000.0
2009-02-02 09:38:00,0.50295,0.5032,0.5028,0.5032,211000000.0
2009-02-02 09:39:00,0.5032,0.5034,0.50295,0.5033,112600000.0
2009-02-02 09:40:00,0.5033,0.5033,0.503,0.50305,161000000.0
2009-02-02 09:41:00,0.50305,0.5032,0.50305,0.5031,441800001.0
2009-02-02 09:42:00,0.50305,0.50315,0.5024,0.5025,157200000.0
2009-02-02 09:43:00,0.50245,0.50245,0.50245,0.50245,6000000.0
2009-02-02 09:44:00,0.5024,0.5026,0.50185,0.50205,168800000.0
2009-02-02 09:45:00,0.5021,0.50225,0.50175,0.50215,254400000.0
2009-02-02 09:46:00,0.50215,0.50215,0.5014,0.50195,95400000.0
2009-02-02 09:47:00,0.50185,0.50205,0.5018,0.50205,65200000.0
2009-02-02 09:48:00,0.50205,0.50205,0.50195,0.50205,23200000.0
2009-02-02 09:49:00,0.50195,0.50245,0.50195,0.50245,134200000.0
2009-02-02 09:50:00,0.5024,0.5025,0.5024,0.5025,16800000.0
2009-02-02 09:51:00,0.5025,0.50255,0.5025,0.50255,16800000.0
2009-02-02 09:52:00,0.50255,0.50255,0.50255,0.50255,25200000.0
2009-02-02 09:53:00,0.50255,0.50255,0.50255,0.50255,8400000.0
2009-02-02 09:54:00,0.5026,0.50285,0.5026,0.50265,55800000.0
2009-02-02 09:55:00,0.50265,0.50265,0.5025,0.50255,31200000.0
2009-02-02 09:56:00,0.5025,0.50255,0.5025,0.50255,59200000.0
2009-02-02 09:57:00,0.50255,0.50255,0.5025,0.5025,24400000.0
2009-02-02 09:58:00,0.5025,0.50255,0.5021,0.5025,106000000.0
2009-02-02 09:59:00,0.50245,0.50245,0.502,0.50205,184000000.0
2009-02-02 10:00:00,0.502,0.50205,0.5018,0.5019,145199999.0
2009-02-02 10:01:00,0.5019,0.5021,0.50175,0.502,108800000.0
2009-02-02 10:02:00,0.502,0.5023,0.50195,0.5023,251800000.0
2009-02-02 10:03:00,0.5023,0.5031,0.5022,0.5022,166800000.0
2009-02-02 10:04:00,0.5023,0.5026,0.5021,0.50255,144400000.0
2009-02-02 10:05:00,0.50255,0.50265,0.5025,0.50265,62800000.0
2009-02-02 10:06:00,0.50265,0.50265,0.5021,0.50245,21600000.0
2009-02-02 10:07:00,0.50245,0.50245,0.50185,0.5023,99400000.0
2009-02-02 10:08:00,0.50235,0.5028,0.50235,0.50265,277200000.0
2009-02-02 10:09:00,0.50265,0.5031,0.5026,0.50295,203600000.0
2009-02-02 10:10:00,0.50285,0.5029,0.5026,0.5029,80000000.0
2009-02-02 10:11:00,0.5029,0.5029,0.50265,0.50265,218400000.0
2009-02-02 10:12:00,0.50265,0.50265,0.50195,0.50225,185600000.0
2009-02-02 10:13:00,0.5022,0.50225,0.5022,0.5022,27400000.0
2009-02-02 10:14:00,0.50225,0.50225,0.5022,0.50225,34200000.0
2009-02-02 10:15:00,0.50225,0.5025,0.50215,0.50215,318000002.0
2009-02-02 10:16:00,0.5021,0.50215,0.5018,0.50185,293000000.0
2009-02-02 10:17:00,0.5019,0.5019,0.50185,0.50185,62200000.0
2009-02-02 10:18:00,0.5018,0.5018,0.5016,0.5016,140600000.0
2009-02-02 10:19:00,0.5017,0.50225,0.5016,0.50225,228800000.0
2009-02-02 10:20:00,0.5022,0.5022,0.5018,0.50195,130600000.0
2009-02-02 10:21:00,0.5019,0.50195,0.5019,0.5019,85600000.0
2009-02-02 10:22:00,0.50185,0.50215,0.50175,0.50215,145600000.0
2009-02-02 10:23:00,0.5021,0.5023,0.502,0.5022,181800000.0
2009-02-02 10:24:00,0.5022,0.5025,0.5021,0.50225,223200000.0
2009-02-02 10:25:00,0.50225,0.5029,0.50225,0.50285,142000000.0
2009-02-02 10:26:00,0.50285,0.503,0.5025,0.5027,123800000.0
2009-02-02 10:27:00,0.5027,0.5034,0.5026,0.50335,149400000.0
2009-02-02 10:28:00,0.5033,0.50335,0.50315,0.50315,151400000.0
2009-02-02 10:29:00,0.5032,0.5033,0.50315,0.50315,78400000.0
2009-02-02 10:30:00,0.50315,0.50315,0.5027,0.50275,214200000.0
2009-02-02 10:31:00,0.5027,0.5031,0.5027,0.5031,105600000.0
2009-02-02 10:32:00,0.5032,0.5032,0.50285,0.50285,184000000.0
2009-02-02 10:33:00,0.50285,0.503,0.50285,0.50295,80999999.0
2009-02-02 10:34:00,0.50285,0.50285,0.5027,0.5027,86800000.0
2009-02-02 10:35:00,0.5027,0.5027,0.50245,0.50255,132800000.0
2009-02-02 10:36:00,0.50255,0.50255,0.50245,0.50255,40400000.0
2009-02-02 10:37:00,0.50255,0.50255,0.50245,0.50245,29600000.0
2009-02-02 10:38:00,0.50245,0.50255,0.50245,0.50255,186000000.0
2009-02-02 10:39:00,0.5025,0.50305,0.5024,0.50245,313000000.0
2009-02-02 10:40:00,0.50245,0.50255,0.50245,0.50255,66200000.0
2009-02-02 10:41:00,0.5026,0.50275,0.5026,0.50275,35400000.0
2009-02-02 10:42:00,0.5028,0.50325,0.5028,0.50295,231600001.0
2009-02-02 10:43:00,0.50295,0.50345,0.50295,0.5031,158200001.0
2009-02-02 10:44:00,0.50325,0.5034,0.50295,0.50295,204200001.0
2009-02-02 10:45:00,0.50295,0.5033,0.5029,0.5033,207200000.0
2009-02-02 10:46:00,0.50335,0.5034,0.50325,0.50325,199400000.0
2009-02-02 10:47:00,0.50335,0.50335,0.50275,0.5029,189199999.0
2009-02-02 10:48:00,0.50285,0.50325,0.50285,0.50315,136200000.0
2009-02-02 10:49:00,0.50315,0.50345,0.5031,0.50315,285400000.0
2009-02-02 10:50:00,0.5032,0.5034,0.50315,0.5034,217399999.0
2009-02-02 10:51:00,0.50335,0.50335,0.50285,0.50285,128600000.0
2009-02-02 10:52:00,0.5028,0.50305,0.5028,0.50305,225000000.0
2009-02-02 10:53:00,0.503,0.5036,0.50275,0.5035,119400000.0
2009-02-02 10:54:00,0.5035,0.5035,0.5034,0.50345,100400000.0
2009-02-02 10:55:00,0.5033,0.50345,0.5023,0.50245,336400000.0
2009-02-02 10:56:00,0.50235,0.5024,0.5019,0.50195,307000001.0
2009-02-02 10:57:00,0.50195,0.5026,0.5019,0.5023,80600000.0
2009-02-02 10:58:00,0.5023,0.50275,0.5021,0.50235,139200001.0
2009-02-02 10:59:00,0.50245,0.5027,0.5022,0.5025,98400000.0
2009-02-02 11:00:00,0.50245,0.50275,0.50175,0.50225,415000002.0
2009-02-02 11:01:00,0.50225,0.50225,0.5007,0.5007,382600000.0
2009-02-02 11:02:00,0.5009,0.5009,0.49955,0.50005,343800000.0
2009-02-02 11:03:00,0.5,0.50035,0.4999,0.5003,254400000.0
2009-02-02 11:04:00,0.50025,0.50045,0.5001,0.50015,114200001.0
2009-02-02 11:05:00,0.50035,0.5013,0.5001,0.50055,360400000.0
2009-02-02 11:06:00,0.50055,0.50055,0.50055,0.50055,9000000.0
2009-02-02 11:07:00,0.50055,0.5007,0.50035,0.5005,121200000.0
2009-02-02 11:08:00,0.50055,0.50055,0.49945,0.49945,328800001.0
2009-02-02 11:09:00,0.49945,0.49965,0.4992,0.49945,280800001.0
2009-02-02 11:10:00,0.49945,0.49955,0.49725,0.4985,359100001.0
2009-02-02 11:11:00,0.49855,0.49935,0.49855,0.49905,454600000.0
2009-02-02 11:12:00,0.49905,0.4993,0.49865,0.49865,289599996.0
2009-02-02 11:13:00,0.49865,0.49935,0.49865,0.4993,225200000.0
2009-02-02 11:14:00,0.49925,0.4994,0.4991,0.4991,385400001.0
2009-02-02 11:15:00,0.4991,0.4991,0.4991,0.4991,164600000.0
2009-02-02 11:16:00,0.4991,0.4991,0.4985,0.4987,137200000.0
2009-02-02 11:17:00,0.4987,0.49895,0.4987,0.49895,157399999.0
2009-02-02 11:18:00,0.49895,0.49895,0.49815,0.4985,247400000.0
2009-02-02 11:19:00,0.4985,0.4985,0.4979,0.498,435400001.0
2009-02-02 11:20:00,0.498,0.49815,0.49735,0.49815,486800001.0
2009-02-02 11:21:00,0.49815,0.4984,0.4981,0.4981,154000001.0
2009-02-02 11:22:00,0.49815,0.4985,0.49815,0.49825,80600000.0
2009-02-02 11:23:00,0.4983,0.4989,0.4983,0.49875,49800000.0
2009-02-02 11:24:00,0.49875,0.499,0.49855,0.49865,41000000.0
2009-02-02 11:25:00,0.49865,0.49925,0.49865,0.49895,91600000.0
2009-02-02 11:26:00,0.49895,0.49895,0.49855,0.49885,100000000.0
2009-02-02 11:27:00,0.49895,0.49895,0.4989,0.49895,55200000.0
2009-02-02 11:28:00,0.49895,0.49905,0.4989,0.49905,95200000.0
2009-02-02 11:29:00,0.4991,0.4992,0.499,0.499,132400000.0
2009-02-02 11:30:00,0.4991,0.4993,0.49885,0.4991,223200000.0
2009-02-02 11:31:00,0.4991,0.4991,0.49835,0.4986,271200000.0
2009-02-02 11:32:00,0.49865,0.49865,0.49805,0.49815,247200000.0
2009-02-02 11:33:00,0.49815,0.49815,0.49805,0.4981,188000000.0
2009-02-02 11:34:00,0.4981,0.4981,0.4975,0.49755,402400000.0
2009-02-02 11:35:00,0.49755,0.49805,0.49755,0.4978,254800000.0
2009-02-02 11:36:00,0.49785,0.498,0.49785,0.4979,205800000.0
2009-02-02 11:37:00,0.4979,0.4981,0.4977,0.4977,274599999.0
2009-02-02 11:38:00,0.49775,0.498,0.4977,0.49775,92000000.0
2009-02-02 11:39:00,0.49775,0.4978,0.4977,0.4977,116800000.0
2009-02-02 11:40:00,0.49775,0.49775,0.4975,0.49765,267200000.0
2009-02-02 11:41:00,0.49765,0.49775,0.49755,0.49755,153600000.0
2009-02-02 11:42:00,0.49755,0.4976,0.49755,0.49755,111800000.0
2009-02-02 11:43:00,0.4976,0.49765,0.49755,0.49765,31600000.0
2009-02-02 11:44:00,0.49765,0.49765,0.49755,0.4976,118600000.0
2009-02-02 11:45:00,0.4976,0.4978,0.4975,0.4977,89800000.0
2009-02-02 11:46:00,0.4977,0.4978,0.4976,0.49765,153800000.0
2009-02-02 11:47:00,0.4976,0.4978,0.4976,0.4977,85800000.0
2009-02-02 11:48:00,0.4977,0.4977,0.49755,0.49765,124000000.0
2009-02-02 11:49:00,0.4977,0.4981,0.4977,0.498,129600000.0
2009-02-02 11:50:00,0.4981,0.49845,0.4981,0.49845,60400000.0
2009-02-02 11:51:00,0.4984,0.4984,0.49815,0.4984,131400000.0
2009-02-02 11:52:00,0.4984,0.49845,0.498,0.4983,83800000.0
2009-02-02 11:53:00,0.4983,0.4983,0.4983,0.4983,11200000.0
2009-02-02 11:54:00,0.4983,0.4983,0.49795,0.49795,184200000.0
2009-02-02 11:55:00,0.49795,0.4981,0.4979,0.4981,134000000.0
2009-02-02 11:56:00,0.4981,0.4981,0.49765,0.4977,254200000.0
2009-02-02 11:57:00,0.4977,0.4979,0.49765,0.4979,137600000.0
2009-02-02 11:58:00,0.49785,0.4979,0.4975,0.4975,176000000.0
2009-02-02 11:59:00,0.4978,0.4979,0.4976,0.4976,76200000.0
2009-02-02 12:00:00,0.49765,0.49765,0.49765,0.49765,6600000.0
2009-02-02 12:01:00,0.49765,0.49825,0.49765,0.49825,102800000.0
2009-02-02 12:02:00,0.49825,0.49855,0.49825,0.49835,107600000.0
2009-02-02 12:03:00,0.49835,0.49845,0.49835,0.49845,86000000.0
2009-02-02 12:04:00,0.4985,0.4985,0.49845,0.49845,36000000.0
2009-02-02 12:05:00,0.49845,0.4989,0.4984,0.4984,167000000.0
2009-02-02 12:06:00,0.4984,0.4988,0.4984,0.49865,265800000.0
2009-02-02 12:07:00,0.49855,0.4986,0.49845,0.49855,185600000.0
2009-02-02 12:08:00,0.49855,0.49865,0.4985,0.4985,91400000.0
2009-02-02 12:09:00,0.49845,0.49875,0.4984,0.4986,166400000.0
2009-02-02 12:10:00,0.4986,0.49885,0.49855,0.49865,286400000.0
2009-02-02 12:11:00,0.4987,0.4988,0.49865,0.49875,307999997.0
2009-02-02 12:12:00,0.4988,0.49895,0.49875,0.49885,581000003.0
2009-02-02 12:13:00,0.49885,0.49885,0.49855,0.4986,88000001.0
2009-02-02 12:14:00,0.49855,0.499,0.4985,0.49855,261000000.0
2009-02-02 12:15:00,0.49855,0.49865,0.49855,0.49855,13800000.0
2009-02-02 12:16:00,0.49855,0.499,0.49855,0.4986,168400000.0
2009-02-02 12:17:00,0.49865,0.49895,0.4986,0.49895,153400000.0
2009-02-02 12:18:00,0.49895,0.49905,0.4987,0.49885,96400000.0
2009-02-02 12:19:00,0.49885,0.49955,0.49875,0.49875,308000000.0
2009-02-02 12:20:00,0.4988,0.499,0.49855,0.4989,65000000.0
2009-02-02 12:21:00,0.4989,0.4989,0.49855,0.49865,65600000.0
2009-02-02 12:22:00,0.49865,0.4987,0.4984,0.4984,63200001.0
2009-02-02 12:23:00,0.4984,0.4984,0.4984,0.4984,11000000.0
2009-02-02 12:24:00,0.4984,0.4984,0.4984,0.4984,15400000.0
2009-02-02 12:25:00,0.4984,0.4984,0.4984,0.4984,19800000.0
2009-02-02 12:26:00,0.4984,0.4984,0.49835,0.49835,13800000.0
2009-02-02 12:27:00,0.49835,0.49835,0.49805,0.49805,84600000.0
2009-02-02 12:28:00,0.49805,0.4982,0.49795,0.4981,134000000.0
2009-02-02 12:29:00,0.49805,0.4983,0.49795,0.49825,126600000.0
2009-02-02 12:30:00,0.4983,0.4983,0.4983,0.4983,36600000.0
2009-02-02 12:31:00,0.4983,0.49835,0.49795,0.4981,127400000.0
2009-02-02 12:32:00,0.49825,0.4985,0.49825,0.49845,202200000.0
2009-02-02 12:33:00,0.49845,0.4988,0.49845,0.49875,193200000.0
2009-02-02 12:34:00,0.49875,0.49875,0.4985,0.4985,104200000.0
2009-02-02 12:35:00,0.49845,0.49855,0.49845,0.49845,111399999.0
2009-02-02 12:36:00,0.49855,0.49875,0.49845,0.49845,198200000.0
2009-02-02 12:37:00,0.49845,0.49855,0.49845,0.49845,191800001.0
2009-02-02 12:38:00,0.49845,0.49845,0.49845,0.49845,327600000.0
2009-02-02 12:39:00,0.49845,0.49855,0.49845,0.49845,227600002.0
2009-02-02 12:40:00,0.49845,0.4987,0.49835,0.4987,225200003.0
2009-02-02 12:41:00,0.49865,0.499,0.49865,0.4989,86000000.0
2009-02-02 12:42:00,0.49895,0.49905,0.49895,0.499,273400000.0
2009-02-02 12:43:00,0.499,0.4991,0.499,0.4991,78600001.0
2009-02-02 12:44:00,0.49905,0.49905,0.49905,0.49905,48800000.0
2009-02-02 12:45:00,0.499,0.4991,0.499,0.4991,122000001.0
2009-02-02 12:46:00,0.49905,0.4991,0.49905,0.4991,88400001.0
2009-02-02 12:47:00,0.4991,0.49925,0.49905,0.49915,76400001.0
2009-02-02 12:48:00,0.49915,0.49955,0.49905,0.4993,143400000.0
2009-02-02 12:49:00,0.4993,0.4993,0.49925,0.49925,78000000.0
2009-02-02 12:50:00,0.49935,0.49965,0.49935,0.49965,71200000.0
2009-02-02 12:51:00,0.49975,0.4999,0.49955,0.49975,65600000.0
2009-02-02 12:52:00,0.49946,0.4995,0.49914,0.4995,28000000.0
2009-02-02 12:53:00,0.4997,0.4997,0.49955,0.49955,32400000.0
2009-02-02 12:54:00,0.49955,0.49955,0.49955,0.49955,25200000.0
2009-02-02 12:55:00,0.49965,0.49965,0.49945,0.49945,33000000.0
2009-02-02 12:56:00,0.4995,0.4995,0.4988,0.499,109000000.0
2009-02-02 12:57:00,0.499,0.499,0.499,0.499,42800000.0
2009-02-02 12:58:00,0.49905,0.49905,0.499,0.499,30600000.0
2009-02-02 12:59:00,0.499,0.49905,0.499,0.499,19000000.0
2009-02-02 13:00:00,0.499,0.499,0.49895,0.49895,25400000.0
2009-02-02 13:01:00,0.499,0.499,0.49895,0.49895,203600000.0
2009-02-02 13:02:00,0.49895,0.499,0.49895,0.499,218600000.0
2009-02-02 13:03:00,0.49915,0.49925,0.49915,0.49915,15800000.0
2009-02-02 13:04:00,0.49915,0.49915,0.49915,0.49915,50400000.0
2009-02-02 13:05:00,0.4992,0.4992,0.49915,0.49915,190599998.0
2009-02-02 13:06:00,0.49915,0.49945,0.49895,0.499,192400000.0
2009-02-02 13:07:00,0.499,0.499,0.499,0.499,89600000.0
2009-02-02 13:08:00,0.499,0.499,0.499,0.499,11600000.0
2009-02-02 13:09:00,0.499,0.499,0.499,0.499,22000000.0
2009-02-02 13:10:00,0.499,0.499,0.499,0.499,17400000.0
2009-02-02 13:11:00,0.49856,0.49866,0.49849,0.49862,47200000.0
2009-02-02 13:12:00,0.499,0.49905,0.49895,0.49905,58399999.0
2009-02-02 13:13:00,0.499,0.499,0.499,0.499,6000000.0
2009-02-02 13:14:00,0.49895,0.49905,0.49895,0.499,53000000.0
2009-02-02 13:15:00,0.49895,0.499,0.49895,0.49895,113400000.0
2009-02-02 13:16:00,0.4991,0.4992,0.499,0.49905,239600000.0
2009-02-02 13:17:00,0.49905,0.49915,0.499,0.49905,164800000.0
2009-02-02 13:18:00,0.49905,0.4992,0.49905,0.4992,60600000.0
2009-02-02 13:19:00,0.4992,0.4992,0.4992,0.4992,5600000.0
2009-02-02 13:20:00,0.49915,0.4993,0.49915,0.4993,64200000.0
2009-02-02 13:21:00,0.4993,0.49945,0.4993,0.49945,49200000.0
2009-02-02 13:22:00,0.49945,0.49965,0.4992,0.49965,70600000.0
2009-02-02 13:23:00,0.49965,0.49975,0.49945,0.49965,98599999.0
2009-02-02 13:24:00,0.49965,0.49965,0.49935,0.4995,67799999.0
2009-02-02 13:25:00,0.4996,0.4996,0.4995,0.4995,16800000.0
2009-02-02 13:26:00,0.49945,0.4995,0.49945,0.4995,28400000.0
2009-02-02 13:27:00,0.4995,0.4995,0.49945,0.49945,16800000.0
2009-02-02 13:28:00,0.49945,0.4995,0.49945,0.4995,16800000.0
2009-02-02 13:29:00,0.4996,0.49985,0.4995,0.4995,67000000.0
2009-02-02 13:30:00,0.4995,0.4995,0.4995,0.4995,5600000.0
2009-02-02 13:31:00,0.4995,0.4997,0.4995,0.4995,36400000.0
2009-02-02 13:32:00,0.4995,0.4995,0.4995,0.4995,5600000.0
2009-02-02 13:33:00,0.49917,0.49935,0.499,0.49921,267380000.0
2009-02-02 13:34:00,0.4995,0.4995,0.49945,0.49945,16800000.0
2009-02-02 13:35:00,0.49945,0.49945,0.49945,0.49945,8400000.0
2009-02-02 13:36:00,0.49945,0.49945,0.49945,0.49945,8400000.0
2009-02-02 13:37:00,0.49945,0.49945,0.4994,0.49945,22400000.0
2009-02-02 13:38:00,0.49945,0.49945,0.49915,0.49925,162599999.0
2009-02-02 13:39:00,0.49925,0.49935,0.4992,0.49935,286400001.0
2009-02-02 13:40:00,0.4994,0.4994,0.49935,0.49935,63200000.0
2009-02-02 13:41:00,0.4995,0.4995,0.49945,0.49945,20800000.0
2009-02-02 13:42:00,0.4994,0.49945,0.49925,0.49925,99000000.0
2009-02-02 13:43:00,0.49925,0.49975,0.49925,0.49935,221800002.0
2009-02-02 13:44:00,0.49935,0.49955,0.4993,0.4994,160800000.0
2009-02-02 13:45:00,0.49935,0.4995,0.49925,0.4993,234000000.0
2009-02-02 13:46:00,0.4993,0.4993,0.4992,0.4992,119600000.0
2009-02-02 13:47:00,0.4992,0.4998,0.4992,0.4995,128400000.0
2009-02-02 13:48:00,0.4995,0.4996,0.4995,0.4995,59800000.0
2009-02-02 13:49:00,0.4995,0.4995,0.49925,0.49925,48200000.0
2009-02-02 13:50:00,0.49925,0.4993,0.49905,0.4991,102800000.0
2009-02-02 13:51:00,0.4991,0.4994,0.4991,0.4994,30800000.0
2009-02-02 13:52:00,0.4994,0.4995,0.4994,0.4995,30800000.0
2009-02-02 13:53:00,0.4995,0.4995,0.4992,0.4992,81600000.0
2009-02-02 13:54:00,0.4992,0.4995,0.4992,0.4995,36600000.0
2009-02-02 13:55:00,0.4995,0.5005,0.4995,0.5002,163600000.0
2009-02-02 13:56:00,0.50015,0.50065,0.50015,0.5006,180400001.0
2009-02-02 13:57:00,0.50065,0.50085,0.50065,0.5008,79400000.0
2009-02-02 13:58:00,0.5008,0.5008,0.50045,0.50055,203200000.0
2009-02-02 13:59:00,0.50055,0.50055,0.50005,0.50025,163000000.0
2009-02-02 14:00:00,0.5002,0.50055,0.5001,0.50015,109000000.0
2009-02-02 14:01:00,0.50025,0.5003,0.5002,0.50025,91000000.0
2009-02-02 14:02:00,0.5001,0.50045,0.4993,0.49945,321400000.0
2009-02-02 14:03:00,0.49945,0.49945,0.49915,0.4994,232000000.0
2009-02-02 14:04:00,0.4994,0.49945,0.4992,0.4994,220200000.0
2009-02-02 14:05:00,0.4994,0.4994,0.4993,0.49935,105600000.0
2009-02-02 14:06:00,0.4994,0.4995,0.4994,0.49945,60200000.0
2009-02-02 14:07:00,0.4995,0.49965,0.4995,0.4996,101000000.0
2009-02-02 14:08:00,0.49955,0.49965,0.4995,0.4996,180400001.0
2009-02-02 14:09:00,0.49955,0.49965,0.49955,0.49965,21800000.0
2009-02-02 14:10:00,0.49965,0.50015,0.4995,0.49995,118800000.0
2009-02-02 14:11:00,0.49995,0.5001,0.4995,0.4995,257000000.0
2009-02-02 14:12:00,0.4995,0.49995,0.4995,0.49975,134000000.0
2009-02-02 14:13:00,0.49975,0.4998,0.4991,0.49965,135000000.0
2009-02-02 14:14:00,0.4998,0.4998,0.4992,0.49935,56200000.0
2009-02-02 14:15:00,0.4993,0.49945,0.49925,0.49935,40851000.0
2009-02-02 14:16:00,0.4993,0.4993,0.499,0.49905,57200000.0
2009-02-02 14:17:00,0.499,0.49925,0.49895,0.49915,180200000.0
2009-02-02 14:18:00,0.49915,0.49915,0.499,0.499,24200000.0
2009-02-02 14:19:00,0.49905,0.49905,0.49895,0.499,50400000.0
2009-02-02 14:20:00,0.49895,0.4991,0.4986,0.49875,189400000.0
2009-02-02 14:21:00,0.49875,0.4988,0.4982,0.4986,175600000.0
2009-02-02 14:22:00,0.49855,0.499,0.49855,0.4988,78600000.0
2009-02-02 14:23:00,0.4988,0.4988,0.4985,0.49875,72800000.0
2009-02-02 14:24:00,0.49875,0.4989,0.49875,0.4989,35800000.0
2009-02-02 14:25:00,0.49864,0.4989,0.49845,0.49875,67400000.0
2009-02-02 14:26:00,0.4989,0.4991,0.4989,0.49905,135200000.0
2009-02-02 14:27:00,0.49905,0.49925,0.49905,0.49925,231000000.0
2009-02-02 14:28:00,0.49925,0.49925,0.4992,0.49925,101200000.0
2009-02-02 14:29:00,0.49925,0.49925,0.49925,0.49925,5600000.0
2009-02-02 14:30:00,0.4992,0.49925,0.4992,0.49925,68200000.0
2009-02-02 14:31:00,0.49925,0.49925,0.49925,0.49925,68400000.0
2009-02-02 14:32:00,0.49925,0.4999,0.49925,0.49975,207600000.0
2009-02-02 14:33:00,0.4999,0.4999,0.49945,0.49955,35000000.0
2009-02-02 14:34:00,0.49955,0.4998,0.49955,0.49955,32800000.0
2009-02-02 14:35:00,0.4996,0.4998,0.49955,0.4998,47400000.0
2009-02-02 14:36:00,0.49975,0.50085,0.49975,0.50055,278400000.0
2009-02-02 14:37:00,0.50045,0.50045,0.5,0.5,172600000.0
2009-02-02 14:38:00,0.49995,0.50055,0.4999,0.5001,205400000.0
2009-02-02 14:39:00,0.5001,0.50025,0.49955,0.4997,371800000.0
2009-02-02 14:40:00,0.4997,0.4999,0.4995,0.49975,257000000.0
2009-02-02 14:41:00,0.4999,0.5,0.4993,0.4993,185600002.0
2009-02-02 14:42:00,0.4993,0.4993,0.49885,0.499,222000000.0
2009-02-02 14:43:00,0.499,0.4993,0.49885,0.49885,94400000.0
2009-02-02 14:44:00,0.49875,0.49895,0.4985,0.49855,287400000.0
2009-02-02 14:45:00,0.4986,0.49865,0.49855,0.4986,37000000.0
2009-02-02 14:46:00,0.4986,0.4987,0.4985,0.49865,136600000.0
2009-02-02 14:47:00,0.4987,0.4988,0.4985,0.4985,97200000.0
2009-02-02 14:48:00,0.49855,0.49855,0.49855,0.49855,25800000.0
2009-02-02 14:49:00,0.49855,0.49865,0.4985,0.49865,26400000.0
2009-02-02 14:50:00,0.49865,0.4987,0.4986,0.49865,42400000.0
2009-02-02 14:51:00,0.4986,0.4987,0.4986,0.4987,28600000.0
2009-02-02 14:52:00,0.4987,0.49905,0.4987,0.4988,234200000.0
2009-02-02 14:53:00,0.4988,0.49885,0.4988,0.4988,18400000.0
2009-02-02 14:54:00,0.4989,0.4989,0.49875,0.49875,12800000.0
2009-02-02 14:55:00,0.4988,0.4988,0.4986,0.49865,62600000.0
2009-02-02 14:56:00,0.49865,0.4988,0.4985,0.4985,115200000.0
2009-02-02 14:57:00,0.4985,0.4986,0.49845,0.4986,221800000.0
2009-02-02 14:58:00,0.4986,0.4992,0.49855,0.4991,352400000.0
2009-02-02 14:59:00,0.49875,0.4994,0.4984,0.49905,325200000.0
2009-02-02 15:00:00,0.4993,0.49945,0.49855,0.4988,190800000.0
2009-02-02 15:01:00,0.4988,0.4988,0.4988,0.4988,2800000.0
2009-02-02 15:02:00,0.49875,0.49895,0.49875,0.4989,42800000.0
2009-02-02 15:03:00,0.4989,0.499,0.4989,0.499,123600000.0
2009-02-02 15:04:00,0.4989,0.49905,0.4987,0.499,144800000.0
2009-02-02 15:05:00,0.499,0.4992,0.4988,0.4988,191200000.0
2009-02-02 15:06:00,0.49895,0.49905,0.4987,0.4988,119800000.0
2009-02-02 15:07:00,0.4988,0.4988,0.49855,0.49855,73000000.0
2009-02-02 15:08:00,0.49855,0.4989,0.49845,0.49865,147800000.0
2009-02-02 15:09:00,0.49865,0.49875,0.49865,0.49875,23000000.0
2009-02-02 15:10:00,0.4987,0.4987,0.4986,0.49865,46800000.0
2009-02-02 15:11:00,0.49865,0.4987,0.49865,0.4987,13200000.0
2009-02-02 15:12:00,0.49865,0.4996,0.4986,0.4995,190000000.0
2009-02-02 15:13:00,0.4995,0.49965,0.499,0.4992,192400000.0
2009-02-02 15:14:00,0.49925,0.4994,0.49885,0.4993,157200000.0
2009-02-02 15:15:00,0.4993,0.4993,0.49885,0.4991,234600000.0
2009-02-02 15:16:00,0.4991,0.49915,0.4987,0.49895,88400000.0
2009-02-02 15:17:00,0.49895,0.49895,0.49835,0.49845,261600000.0
2009-02-02 15:18:00,0.49855,0.49855,0.49845,0.49845,50000000.0
2009-02-02 15:19:00,0.49845,0.49855,0.49815,0.49845,129200000.0
2009-02-02 15:20:00,0.49845,0.49855,0.49845,0.49845,10800000.0
2009-02-02 15:21:00,0.49845,0.4985,0.49845,0.4985,9600000.0
2009-02-02 15:22:00,0.4985,0.49855,0.4985,0.49855,94800000.0
2009-02-02 15:23:00,0.49855,0.49865,0.49855,0.49855,31000000.0
2009-02-02 15:24:00,0.49855,0.49855,0.4982,0.49845,44000000.0
2009-02-02 15:25:00,0.49845,0.49845,0.49815,0.49815,70400000.0
2009-02-02 15:26:00,0.49815,0.49815,0.49815,0.49815,11800000.0
2009-02-02 15:27:00,0.4982,0.49825,0.49815,0.49815,70400000.0
2009-02-02 15:28:00,0.49815,0.49815,0.49815,0.49815,9000000.0
2009-02-02 15:29:00,0.49815,0.49815,0.4981,0.4981,54400000.0
2009-02-02 15:30:00,0.4981,0.49815,0.49805,0.49805,61800000.0
2009-02-02 15:31:00,0.49805,0.4983,0.49805,0.4983,91400000.0
2009-02-02 15:32:00,0.49835,0.49835,0.49815,0.49835,77000000.0
2009-02-02 15:33:00,0.49845,0.49855,0.49815,0.49815,46000000.0
2009-02-02 15:34:00,0.49815,0.49835,0.49815,0.49825,95600000.0
2009-02-02 15:35:00,0.4982,0.4982,0.49805,0.4982,78600000.0
2009-02-02 15:36:00,0.49825,0.4987,0.49825,0.4984,123200000.0
2009-02-02 15:37:00,0.4985,0.49865,0.49845,0.49865,199200000.0
2009-02-02 15:38:00,0.4987,0.4987,0.4987,0.4987,5600000.0
2009-02-02 15:39:00,0.4987,0.4987,0.4987,0.4987,25200000.0
2009-02-02 15:40:00,0.4988,0.4988,0.49865,0.49865,16800000.0
2009-02-02 15:41:00,0.49865,0.49915,0.4986,0.49875,115800000.0
2009-02-02 15:42:00,0.49875,0.49875,0.4986,0.4986,23400000.0
2009-02-02 15:43:00,0.49865,0.49865,0.49825,0.49825,22200000.0
2009-02-02 15:44:00,0.4982,0.4982,0.49815,0.4982,94400000.0
2009-02-02 15:45:00,0.4982,0.4982,0.49775,0.4978,117400000.0
2009-02-02 15:46:00,0.4978,0.4978,0.4969,0.49725,328999999.0
2009-02-02 15:47:00,0.4972,0.49735,0.497,0.497,150600000.0
2009-02-02 15:48:00,0.4972,0.4972,0.49685,0.49685,193800000.0
2009-02-02 15:49:00,0.497,0.49705,0.4964,0.4964,175599999.0
2009-02-02 15:50:00,0.4964,0.49655,0.49605,0.49615,264200000.0
2009-02-02 15:51:00,0.49615,0.4971,0.49605,0.4971,85400000.0
2009-02-02 15:52:00,0.49675,0.49705,0.49675,0.49705,103000000.0
2009-02-02 15:53:00,0.49705,0.49745,0.49695,0.49705,106800000.0
2009-02-02 15:54:00,0.497,0.4973,0.49695,0.49695,99600000.0
2009-02-02 15:55:00,0.49705,0.4972,0.49705,0.49705,79400000.0
2009-02-02 15:56:00,0.4971,0.4973,0.4971,0.4972,32800000.0
2009-02-02 15:57:00,0.4972,0.4976,0.4972,0.49735,134800000.0
2009-02-02 15:58:00,0.4973,0.49755,0.49715,0.49735,152800000.0
2009-02-02 15:59:00,0.4974,0.4982,0.4974,0.4982,165800000.0
2009-02-02 16:00:00,0.4982,0.4983,0.4978,0.49825,219800000.0
2009-02-02 16:01:00,0.4983,0.4985,0.4983,0.4985,137600000.0
2009-02-02 16:02:00,0.4985,0.4985,0.49805,0.49815,85000000.0
2009-02-02 16:03:00,0.4982,0.4982,0.49815,0.49815,22000000.0
2009-02-02 16:04:00,0.49815,0.49815,0.4975,0.4976,98000000.0
2009-02-02 16:05:00,0.4976,0.49785,0.49745,0.49765,70800000.0
2009-02-02 16:06:00,0.4977,0.4978,0.49765,0.4977,80000000.0
2009-02-02 16:07:00,0.4977,0.4979,0.4976,0.4979,85400000.0
2009-02-02 16:08:00,0.4979,0.4981,0.4979,0.4979,45000000.0
2009-02-02 16:09:00,0.4979,0.498,0.4977,0.4977,58000000.0
2009-02-02 16:10:00,0.4978,0.4983,0.4977,0.49805,214000000.0
2009-02-02 16:11:00,0.4981,0.4983,0.4979,0.4982,208000000.0
2009-02-02 16:12:00,0.49825,0.49835,0.49815,0.4983,133800000.0
2009-02-02 16:13:00,0.49835,0.49835,0.49815,0.49815,168399999.0
2009-02-02 16:14:00,0.49815,0.4984,0.49815,0.49835,122600000.0
2009-02-02 16:15:00,0.49835,0.49845,0.4982,0.49845,147200000.0
2009-02-02 16:16:00,0.49845,0.49855,0.49835,0.49855,31600000.0
2009-02-02 16:17:00,0.4985,0.4985,0.49835,0.49845,17000000.0
2009-02-02 16:18:00,0.4985,0.49855,0.49845,0.4985,31200000.0
2009-02-02 16:19:00,0.49845,0.49845,0.49835,0.49835,40200000.0
2009-02-02 16:20:00,0.49845,0.49845,0.49835,0.49835,37200000.0
2009-02-02 16:21:00,0.49835,0.4984,0.49835,0.49835,16000000.0
2009-02-02 16:22:00,0.49835,0.4987,0.49835,0.4986,67400000.0
2009-02-02 16:23:00,0.4988,0.4993,0.49875,0.49905,257000000.0
2009-02-02 16:24:00,0.49915,0.4993,0.49795,0.49875,310251000.0
2009-02-02 16:25:00,0.49865,0.4988,0.498,0.4981,240600000.0
2009-02-02 16:26:00,0.49805,0.49855,0.498,0.49855,68800000.0
2009-02-02 16:27:00,0.49855,0.4989,0.49855,0.4986,173800000.0
2009-02-02 16:28:00,0.49865,0.49885,0.49865,0.49885,123400000.0
2009-02-02 16:29:00,0.49885,0.49885,0.4982,0.49855,211000001.0
2009-02-02 16:30:00,0.49855,0.4987,0.49855,0.4987,49200000.0
2009-02-02 16:31:00,0.4987,0.4989,0.4984,0.4984,181600000.0
2009-02-02 16:32:00,0.49845,0.4987,0.4984,0.4987,153600000.0
2009-02-02 16:33:00,0.4987,0.4987,0.4986,0.4986,112400000.0
2009-02-02 16:34:00,0.4986,0.4987,0.4985,0.4986,72200000.0
2009-02-02 16:35:00,0.49828,0.49851,0.49818,0.49819,52400000.0
2009-02-02 16:36:00,0.49865,0.4989,0.4985,0.4988,99000000.0
2009-02-02 16:37:00,0.4988,0.4989,0.4988,0.4988,22800000.0
2009-02-02 16:38:00,0.4987,0.49875,0.49835,0.49835,56200000.0
2009-02-02 16:39:00,0.4983,0.49905,0.4983,0.49895,89600000.0
2009-02-02 16:40:00,0.49895,0.49915,0.49895,0.49915,74800000.0
2009-02-02 16:41:00,0.49915,0.49925,0.49855,0.49855,153400000.0
2009-02-02 16:42:00,0.49845,0.49885,0.49835,0.4988,112400000.0
2009-02-02 16:43:00,0.4988,0.49895,0.49815,0.4983,128200000.0
2009-02-02 16:44:00,0.49845,0.4989,0.49845,0.4989,141400000.0
2009-02-02 16:45:00,0.49895,0.4999,0.49885,0.4999,204800000.0
2009-02-02 16:46:00,0.49975,0.49975,0.4988,0.49915,92200000.0
2009-02-02 16:47:00,0.49915,0.49945,0.49915,0.49945,83400000.0
2009-02-02 16:48:00,0.4995,0.49995,0.4995,0.49975,93400000.0
2009-02-02 16:49:00,0.49975,0.5,0.49975,0.4999,90400000.0
2009-02-02 16:50:00,0.4999,0.5002,0.4999,0.49995,69000000.0
2009-02-02 16:51:00,0.49995,0.49995,0.4998,0.49985,137000000.0
2009-02-02 16:52:00,0.49985,0.49985,0.49975,0.49975,19600000.0
2009-02-02 16:53:00,0.49975,0.49975,0.49895,0.4992,131400000.0
2009-02-02 16:54:00,0.49935,0.4994,0.49885,0.49885,173400000.0
2009-02-02 16:55:00,0.49885,0.499,0.4985,0.49865,272800000.0
2009-02-02 16:56:00,0.49875,0.49895,0.49875,0.49885,109000000.0
2009-02-02 16:57:00,0.49895,0.49915,0.49895,0.49895,8400000.0
2009-02-02 16:58:00,0.49895,0.49905,0.49895,0.49895,8800000.0
2009-02-02 16:59:00,0.4989,0.49905,0.4987,0.4989,143800000.0
2009-02-02 17:00:00,0.499,0.49955,0.49895,0.49955,93600000.0
2009-02-02 17:01:00,0.49955,0.50025,0.49955,0.50015,106000000.0
2009-02-02 17:02:00,0.5001,0.5001,0.49995,0.50005,10800000.0
2009-02-02 17:03:00,0.49995,0.5003,0.49995,0.50005,42200000.0
2009-02-02 17:04:00,0.50005,0.50015,0.50005,0.50015,8400000.0
2009-02-02 17:05:00,0.50005,0.50005,0.49985,0.49985,48400000.0
2009-02-02 17:06:00,0.49985,0.50055,0.4997,0.50055,120800000.0
2009-02-02 17:07:00,0.50055,0.50065,0.50015,0.5002,253000000.0
2009-02-02 17:08:00,0.5002,0.50105,0.5002,0.50095,85000000.0
2009-02-02 17:09:00,0.50095,0.50115,0.50095,0.50105,57200000.0
2009-02-02 17:10:00,0.50105,0.5012,0.50105,0.50105,168800000.0
2009-02-02 17:11:00,0.50105,0.50145,0.501,0.50115,70000000.0
2009-02-02 17:12:00,0.50125,0.50125,0.50045,0.50045,176400000.0
2009-02-02 17:13:00,0.5005,0.50075,0.50045,0.50065,113200000.0
2009-02-02 17:14:00,0.50065,0.5008,0.5006,0.5008,39200000.0
2009-02-02 17:15:00,0.5008,0.50195,0.5008,0.50175,108400000.0
2009-02-02 17:16:00,0.5017,0.5034,0.5016,0.5034,217000000.0
2009-02-02 17:17:00,0.5034,0.50405,0.5028,0.50365,303300000.0
2009-02-02 17:18:00,0.5036,0.50405,0.5024,0.50305,349399999.0
2009-02-02 17:19:00,0.50315,0.50365,0.50315,0.50325,405399999.0
2009-02-02 17:20:00,0.50325,0.50355,0.50325,0.5033,193400000.0
2009-02-02 17:21:00,0.50335,0.50335,0.50245,0.5028,147800000.0
2009-02-02 17:22:00,0.50285,0.50315,0.5028,0.5031,144800000.0
2009-02-02 17:23:00,0.5031,0.50345,0.503,0.50345,129400000.0
2009-02-02 17:24:00,0.50355,0.50355,0.5031,0.5033,115400000.0
2009-02-02 17:25:00,0.5033,0.5034,0.50285,0.5031,323600000.0
2009-02-02 17:26:00,0.50305,0.50325,0.50285,0.50285,70000000.0
2009-02-02 17:27:00,0.503,0.5032,0.50295,0.50295,121800000.0
2009-02-02 17:28:00,0.50295,0.50295,0.50265,0.5028,182200000.0
2009-02-02 17:29:00,0.5028,0.5028,0.50275,0.5028,28200000.0
2009-02-02 17:30:00,0.50265,0.50265,0.50255,0.5026,94000000.0
2009-02-02 17:31:00,0.5026,0.5026,0.50185,0.50215,243600000.0
2009-02-02 17:32:00,0.50215,0.5026,0.50155,0.50245,286200000.0
2009-02-02 17:33:00,0.50265,0.5032,0.5019,0.50215,255200000.0
2009-02-02 17:34:00,0.50215,0.50265,0.5019,0.50245,262600000.0
2009-02-02 17:35:00,0.50245,0.50255,0.50195,0.50245,205800000.0
2009-02-02 17:36:00,0.5024,0.5026,0.50235,0.5024,188400000.0
2009-02-02 17:37:00,0.50245,0.50275,0.5024,0.50255,162600000.0
2009-02-02 17:38:00,0.50255,0.5026,0.50225,0.50245,269800000.0
2009-02-02 17:39:00,0.50245,0.5026,0.5022,0.50225,151400000.0
2009-02-02 17:40:00,0.5023,0.50255,0.50205,0.50205,245000000.0
2009-02-02 17:41:00,0.50205,0.50205,0.501,0.501,151800000.0
2009-02-02 17:42:00,0.501,0.5017,0.501,0.50155,262200000.0
2009-02-02 17:43:00,0.5015,0.5017,0.50115,0.5017,405000000.0
2009-02-02 17:44:00,0.5017,0.5017,0.50095,0.50095,84600000.0
2009-02-02 17:45:00,0.50085,0.5009,0.5002,0.50045,218500000.0
2009-02-02 17:46:00,0.50045,0.5006,0.5004,0.50045,175600000.0
2009-02-02 17:47:00,0.5005,0.50095,0.5004,0.5006,150400000.0
2009-02-02 17:48:00,0.5006,0.50075,0.5001,0.5001,70800000.0
2009-02-02 17:49:00,0.5,0.50005,0.4997,0.50005,222600000.0
2009-02-02 17:50:00,0.50005,0.50005,0.4997,0.4998,238800000.0
2009-02-02 17:51:00,0.49985,0.5002,0.4998,0.5002,60000000.0
2009-02-02 17:52:00,0.50025,0.50115,0.50005,0.50095,189800000.0
2009-02-02 17:53:00,0.50095,0.5011,0.5008,0.50095,102800000.0
2009-02-02 17:54:00,0.50085,0.5014,0.50065,0.50085,234600000.0
2009-02-02 17:55:00,0.50095,0.50095,0.50065,0.50065,141000000.0
2009-02-02 17:56:00,0.5007,0.50125,0.5006,0.50065,102400000.0
2009-02-02 17:57:00,0.5008,0.5011,0.5007,0.50105,143400000.0
2009-02-02 17:58:00,0.50105,0.5015,0.50105,0.5015,190800000.0
2009-02-02 17:59:00,0.5014,0.5019,0.50135,0.5019,99800000.0
2009-02-02 18:00:00,0.502,0.502,0.5008,0.50095,205600000.0
2009-02-02 18:01:00,0.50095,0.5012,0.5009,0.5012,172000000.0
2009-02-02 18:02:00,0.50115,0.50125,0.50115,0.5012,120400000.0
2009-02-02 18:03:00,0.50125,0.50135,0.5009,0.501,113400000.0
2009-02-02 18:04:00,0.50095,0.50105,0.5006,0.50075,257000000.0
2009-02-02 18:05:00,0.50085,0.50125,0.50085,0.50125,91200000.0
2009-02-02 18:06:00,0.5011,0.50125,0.5011,0.50125,79400000.0
2009-02-02 18:07:00,0.5012,0.50125,0.50105,0.50105,79400000.0
2009-02-02 18:08:00,0.501,0.50125,0.5009,0.501,49000000.0
2009-02-02 18:09:00,0.501,0.50105,0.501,0.501,78000000.0
2009-02-02 18:10:00,0.501,0.5014,0.501,0.50125,159200000.0
2009-02-02 18:11:00,0.50115,0.5015,0.50115,0.50145,74600000.0
2009-02-02 18:12:00,0.5015,0.5016,0.50145,0.50145,95600000.0
2009-02-02 18:13:00,0.5014,0.50145,0.50115,0.5012,164200000.0
2009-02-02 18:14:00,0.5012,0.5013,0.5012,0.5013,97000000.0
2009-02-02 18:15:00,0.50125,0.5014,0.50105,0.5014,115400000.0
2009-02-02 18:16:00,0.5014,0.50145,0.50135,0.50145,36400000.0
2009-02-02 18:17:00,0.50145,0.50145,0.5014,0.5014,12200000.0
2009-02-02 18:18:00,0.5014,0.50145,0.50135,0.50145,24400000.0
2009-02-02 18:19:00,0.50145,0.50155,0.5013,0.50155,129600000.0
2009-02-02 18:20:00,0.50155,0.5018,0.5015,0.5018,62000000.0
2009-02-02 18:21:00,0.50175,0.5019,0.5014,0.50145,171200000.0
2009-02-02 18:22:00,0.5015,0.50155,0.50125,0.50125,67800000.0
2009-02-02 18:23:00,0.50125,0.5013,0.50125,0.5013,116200000.0
2009-02-02 18:24:00,0.50125,0.5013,0.50125,0.50125,34800000.0
2009-02-02 18:25:00,0.5013,0.5013,0.50125,0.5013,64200000.0
2009-02-02 18:26:00,0.50125,0.50145,0.50125,0.50145,77600000.0
2009-02-02 18:27:00,0.50155,0.50175,0.50155,0.50175,16800000.0
2009-02-02 18:28:00,0.50165,0.50165,0.5014,0.5014,117400000.0
2009-02-02 18:29:00,0.50135,0.50135,0.50135,0.50135,33000000.0
2009-02-02 18:30:00,0.50145,0.50275,0.50145,0.5024,329200000.0
2009-02-02 18:31:00,0.50235,0.5026,0.50195,0.50205,250800000.0
2009-02-02 18:32:00,0.50205,0.50205,0.50185,0.50185,23000000.0
2009-02-02 18:33:00,0.50195,0.50205,0.50195,0.502,23400000.0
2009-02-02 18:34:00,0.50225,0.50245,0.50195,0.50245,151000000.0
2009-02-02 18:35:00,0.50197,0.50239,0.50189,0.50202,63600000.0
2009-02-02 18:36:00,0.50216,0.50231,0.50216,0.50222,30800000.0
2009-02-02 18:37:00,0.5024,0.50245,0.50205,0.50205,62800000.0
2009-02-02 18:38:00,0.50175,0.502,0.50149,0.50177,75800000.0
2009-02-02 18:39:00,0.5021,0.5021,0.50205,0.50205,90000000.0
2009-02-02 18:40:00,0.50177,0.50225,0.50177,0.50206,61800000.0
2009-02-02 18:41:00,0.5021,0.5021,0.50195,0.50205,238600000.0
2009-02-02 18:42:00,0.5021,0.5021,0.502,0.502,12200000.0
2009-02-02 18:43:00,0.50191,0.50192,0.50177,0.50177,111400000.0
2009-02-02 18:44:00,0.50205,0.5023,0.50205,0.5022,118200000.0
2009-02-02 18:45:00,0.50181,0.50201,0.50169,0.50201,36200000.0
2009-02-02 18:46:00,0.5022,0.50235,0.5021,0.50215,195200000.0
2009-02-02 18:47:00,0.50215,0.5022,0.50205,0.50205,49000000.0
2009-02-02 18:48:00,0.5021,0.5022,0.502,0.5021,188000000.0
2009-02-02 18:49:00,0.50225,0.50265,0.50215,0.50215,160000000.0
2009-02-02 18:50:00,0.50215,0.50235,0.50175,0.5018,134400000.0
2009-02-02 18:51:00,0.50185,0.50205,0.50145,0.5016,206600000.0
2009-02-02 18:52:00,0.5015,0.50205,0.5015,0.50205,149400000.0
2009-02-02 18:53:00,0.50205,0.50215,0.502,0.50215,113200000.0
2009-02-02 18:54:00,0.5022,0.5022,0.50205,0.5021,130800000.0
2009-02-02 18:55:00,0.50205,0.50215,0.50205,0.50215,45200000.0
2009-02-02 18:56:00,0.5013,0.50168,0.50117,0.50167,55600000.0
2009-02-02 18:57:00,0.50215,0.50215,0.50215,0.50215,1200000.0
2009-02-02 18:58:00,0.50215,0.50215,0.5018,0.50185,27800000.0
2009-02-02 18:59:00,0.50185,0.5019,0.5018,0.5018,151800000.0
2009-02-02 19:00:00,0.50175,0.5018,0.50175,0.5018,8600000.0
2009-02-02 19:01:00,0.50205,0.50215,0.5017,0.5017,3400000.0
2009-02-02 19:02:00,0.50185,0.50225,0.50185,0.5019,127400000.0
2009-02-02 19:03:00,0.50195,0.502,0.50185,0.50185,21400000.0
2009-02-02 19:04:00,0.50195,0.50195,0.50165,0.50165,46600000.0
2009-02-02 19:05:00,0.5017,0.502,0.50145,0.5019,59400000.0
2009-02-02 19:06:00,0.50195,0.50205,0.50195,0.50195,103400000.0
2009-02-02 19:07:00,0.50195,0.50205,0.50195,0.502,46400000.0
2009-02-02 19:08:00,0.5022,0.5023,0.50175,0.502,54600000.0
2009-02-02 19:09:00,0.502,0.5022,0.502,0.5022,27400000.0
2009-02-02 19:10:00,0.5021,0.5021,0.5021,0.5021,10400000.0
2009-02-02 19:11:00,0.5021,0.5021,0.5021,0.5021,11200000.0
2009-02-02 19:12:00,0.5021,0.5024,0.502,0.50235,153800000.0
2009-02-02 19:13:00,0.5025,0.50255,0.50245,0.50245,18400000.0
2009-02-02 19:14:00,0.50245,0.50245,0.50245,0.50245,8400000.0
2009-02-02 19:15:00,0.50245,0.50245,0.50245,0.50245,8400000.0
2009-02-02 19:16:00,0.50245,0.50245,0.50245,0.50245,8400000.0
2009-02-02 19:17:00,0.50245,0.503,0.50245,0.50295,115800000.0
2009-02-02 19:18:00,0.50295,0.50295,0.5025,0.5025,35600000.0
2009-02-02 19:19:00,0.5025,0.5026,0.5025,0.5025,52800000.0
2009-02-02 19:20:00,0.5025,0.5026,0.5025,0.5025,40200000.0
2009-02-02 19:21:00,0.5026,0.5026,0.50215,0.5024,60800000.0
2009-02-02 19:22:00,0.5022,0.5022,0.5018,0.5018,27200000.0
2009-02-02 19:23:00,0.5019,0.5019,0.5019,0.5019,9600000.0
2009-02-02 19:24:00,0.5019,0.5019,0.5019,0.5019,7000000.0
2009-02-02 19:25:00,0.5019,0.5022,0.5019,0.5022,24800000.0
2009-02-02 19:26:00,0.5022,0.5022,0.5022,0.5022,16200000.0
2009-02-02 19:27:00,0.50159,0.5016,0.50153,0.50153,12000000.0
2009-02-02 19:28:00,0.5022,0.5022,0.5021,0.5021,55400000.0
2009-02-02 19:29:00,0.50189,0.50196,0.50171,0.50176,34000000.0
2009-02-02 19:30:00,0.5021,0.50235,0.50195,0.50195,34200000.0
2009-02-02 19:31:00,0.5021,0.50285,0.5021,0.50285,79800000.0
2009-02-02 19:32:00,0.50305,0.5045,0.50295,0.5045,123800000.0
2009-02-02 19:33:00,0.5043,0.50505,0.50405,0.5045,143200000.0
2009-02-02 19:34:00,0.5047,0.50635,0.50445,0.506,142800000.0
2009-02-02 19:35:00,0.506,0.50725,0.506,0.50615,121800000.0
2009-02-02 19:36:00,0.5061,0.50615,0.5056,0.5056,44000000.0
2009-02-02 19:37:00,0.5058,0.5063,0.50565,0.50565,77800000.0
2009-02-02 19:38:00,0.5057,0.50635,0.5057,0.5063,193400000.0
2009-02-02 19:39:00,0.5063,0.5072,0.5063,0.5068,119000000.0
2009-02-02 19:40:00,0.5069,0.5072,0.5067,0.5068,130200000.0
2009-02-02 19:41:00,0.5069,0.50695,0.5064,0.5065,58600000.0
2009-02-02 19:42:00,0.5065,0.5065,0.5064,0.50645,31800000.0
2009-02-02 19:43:00,0.50645,0.50645,0.50605,0.50605,62400000.0
2009-02-02 19:44:00,0.506,0.5067,0.506,0.5061,81400000.0
2009-02-02 19:45:00,0.5063,0.5069,0.5062,0.50645,203200000.0
2009-02-02 19:46:00,0.50645,0.50645,0.5064,0.50645,15600000.0
2009-02-02 19:47:00,0.50645,0.5071,0.5064,0.5071,53200000.0
2009-02-02 19:48:00,0.5071,0.5071,0.5069,0.5069,56600000.0
2009-02-02 19:49:00,0.50695,0.5071,0.5062,0.50635,101600000.0
2009-02-02 19:50:00,0.50635,0.5067,0.50625,0.5066,98800000.0
2009-02-02 19:51:00,0.5066,0.5066,0.506,0.506,68200000.0
2009-02-02 19:52:00,0.5059,0.506,0.5058,0.506,40200000.0
2009-02-02 19:53:00,0.506,0.506,0.5059,0.5059,4000000.0
2009-02-02 19:54:00,0.5059,0.5059,0.5056,0.5056,53400000.0
2009-02-02 19:55:00,0.5056,0.5057,0.50555,0.5056,10000000.0
2009-02-02 19:56:00,0.50565,0.50595,0.50565,0.50595,23400000.0
2009-02-02 19:57:00,0.50595,0.50615,0.50565,0.50615,67600000.0
2009-02-02 19:58:00,0.5061,0.50665,0.5059,0.5063,93200000.0
2009-02-02 19:59:00,0.50645,0.50645,0.50615,0.50615,43600000.0
2009-02-02 20:00:00,0.50615,0.50675,0.50615,0.5063,22800000.0
2009-02-02 20:01:00,0.5063,0.50635,0.50615,0.5062,32400000.0
2009-02-02 20:02:00,0.50615,0.50615,0.50615,0.50615,9800000.0
2009-02-02 20:03:00,0.50615,0.5062,0.50615,0.5062,43400000.0
2009-02-02 20:04:00,0.50635,0.5067,0.50635,0.50645,104400000.0
2009-02-02 20:05:00,0.50645,0.5067,0.5056,0.5058,143800000.0
2009-02-02 20:06:00,0.5058,0.50605,0.5058,0.50605,28200000.0
2009-02-02 20:07:00,0.50605,0.50615,0.506,0.506,35200000.0
2009-02-02 20:08:00,0.50615,0.50615,0.5061,0.5061,11600000.0
2009-02-02 20:09:00,0.5061,0.5061,0.50595,0.50605,15200000.0
2009-02-02 20:10:00,0.50605,0.5061,0.5053,0.5061,128400000.0
2009-02-02 20:11:00,0.506,0.506,0.50525,0.50555,47400000.0
2009-02-02 20:12:00,0.50555,0.5057,0.5052,0.5057,105200000.0
2009-02-02 20:13:00,0.5057,0.5057,0.50555,0.50565,27600000.0
2009-02-02 20:14:00,0.50565,0.5057,0.50555,0.5056,30800000.0
2009-02-02 20:15:00,0.5055,0.5055,0.5052,0.50525,31200000.0
2009-02-02 20:16:00,0.5052,0.50545,0.505,0.505,80400000.0
2009-02-02 20:17:00,0.505,0.50515,0.5045,0.50475,98400000.0
2009-02-02 20:18:00,0.5047,0.50485,0.50465,0.5048,25800000.0
2009-02-02 20:19:00,0.50465,0.5048,0.50465,0.5047,22800000.0
2009-02-02 20:20:00,0.5046,0.50475,0.5046,0.5047,13000000.0
2009-02-02 20:21:00,0.5049,0.5052,0.5049,0.5052,47600000.0
2009-02-02 20:22:00,0.5052,0.50525,0.50495,0.50505,51400000.0
2009-02-02 20:23:00,0.505,0.505,0.5045,0.50475,22200000.0
2009-02-02 20:24:00,0.50475,0.50495,0.50425,0.50425,77000000.0
2009-02-02 20:25:00,0.50425,0.50425,0.50395,0.5041,77800000.0
2009-02-02 20:26:00,0.5041,0.5046,0.50405,0.50445,32600000.0
2009-02-02 20:27:00,0.5046,0.50475,0.5046,0.50465,22400000.0
2009-02-02 20:28:00,0.50485,0.50485,0.50485,0.50485,8400000.0
2009-02-02 20:29:00,0.50444,0.50471,0.50443,0.50455,26400000.0
2009-02-02 20:30:00,0.50485,0.50505,0.50485,0.50495,43600000.0
2009-02-02 20:31:00,0.5049,0.50495,0.5049,0.50495,19800000.0
2009-02-02 20:32:00,0.505,0.5051,0.5049,0.50495,56400000.0
2009-02-02 20:33:00,0.50495,0.5054,0.5049,0.50535,16000000.0
2009-02-02 20:34:00,0.50535,0.50535,0.50505,0.50515,13800000.0
2009-02-02 20:35:00,0.50505,0.50595,0.50505,0.50555,70800000.0
2009-02-02 20:36:00,0.50545,0.5058,0.5054,0.5054,39000000.0
2009-02-02 20:37:00,0.5054,0.50545,0.50535,0.50545,9000000.0
2009-02-02 20:38:00,0.50545,0.5055,0.5054,0.5054,13200000.0
2009-02-02 20:39:00,0.5054,0.5054,0.5054,0.5054,1000000.0
2009-02-02 20:40:00,0.50545,0.50545,0.50545,0.50545,1000000.0
2009-02-02 20:41:00,0.50545,0.5056,0.50545,0.5056,16200000.0
2009-02-02 20:42:00,0.50565,0.50575,0.50565,0.50575,8000000.0
2009-02-02 20:43:00,0.50595,0.50595,0.5058,0.5058,4000000.0
2009-02-02 20:44:00,0.5058,0.5058,0.5058,0.5058,1000000.0
2009-02-02 20:45:00,0.5057,0.50575,0.5057,0.50575,2000000.0
2009-02-02 20:46:00,0.50575,0.50585,0.50575,0.50585,8200000.0
2009-02-02 20:47:00,0.5058,0.5058,0.5058,0.5058,2000000.0
2009-02-02 20:48:00,0.5058,0.50585,0.5058,0.50585,7200000.0
2009-02-02 20:49:00,0.50575,0.50585,0.5056,0.5056,8600000.0
2009-02-02 20:50:00,0.5056,0.5057,0.5056,0.5057,17200000.0
2009-02-02 20:51:00,0.5057,0.5057,0.50555,0.50555,75400000.0
2009-02-02 20:52:00,0.50555,0.50555,0.50535,0.50535,44000000.0
2009-02-02 20:53:00,0.50535,0.50535,0.5047,0.5049,40400000.0
2009-02-02 20:54:00,0.50505,0.50515,0.505,0.50505,6400000.0
2009-02-02 20:55:00,0.505,0.505,0.5048,0.5048,33000000.0
2009-02-02 20:56:00,0.5048,0.5048,0.50415,0.50465,87000000.0
2009-02-02 20:57:00,0.50465,0.5048,0.50465,0.5048,26000000.0
2009-02-02 20:58:00,0.5048,0.5048,0.50465,0.50465,29400000.0
2009-02-02 20:59:00,0.50448,0.50448,0.50438,0.50441,20200000.0
2009-02-02 21:00:00,0.50436,0.50447,0.50436,0.50445,18200000.0
2009-02-02 21:01:00,0.50445,0.50445,0.5043,0.5043,26400000.0
2009-02-02 21:02:00,0.5048,0.5048,0.5048,0.5048,12200000.0
2009-02-02 21:03:00,0.5049,0.5049,0.5049,0.5049,6600000.0
2009-02-02 21:04:00,0.5049,0.5053,0.50475,0.50475,85200000.0
2009-02-02 21:05:00,0.5049,0.50495,0.50475,0.50495,66200000.0
2009-02-02 21:06:00,0.50495,0.505,0.50495,0.505,18400000.0
2009-02-02 21:07:00,0.50495,0.50515,0.50495,0.50495,21200000.0
2009-02-02 21:08:00,0.50495,0.50495,0.50495,0.50495,1000000.0
2009-02-02 21:09:00,0.50439,0.50473,0.50439,0.5047,50000000.0
2009-02-02 21:10:00,0.50495,0.50495,0.5049,0.5049,13400000.0
2009-02-02 21:11:00,0.5049,0.5049,0.5049,0.5049,22400000.0
2009-02-02 21:12:00,0.50465,0.5047,0.50461,0.50463,12800000.0
2009-02-02 21:13:00,0.505,0.50525,0.50485,0.5049,48600000.0
2009-02-02 21:14:00,0.505,0.505,0.50495,0.505,18200000.0
2009-02-02 21:15:00,0.505,0.505,0.50495,0.50495,14200000.0
2009-02-02 21:16:00,0.50495,0.505,0.50495,0.505,11800000.0
2009-02-02 21:17:00,0.505,0.505,0.505,0.505,5400000.0
2009-02-02 21:18:00,0.505,0.505,0.505,0.505,21600000.0
2009-02-02 21:19:00,0.505,0.50505,0.505,0.50505,48200000.0
2009-02-02 21:20:00,0.50505,0.50505,0.50505,0.50505,16200000.0
2009-02-02 21:21:00,0.505,0.5058,0.5049,0.5056,147400000.0
2009-02-02 21:22:00,0.5056,0.5056,0.5055,0.5055,7600000.0
2009-02-02 21:23:00,0.50555,0.50555,0.5051,0.5051,60400000.0
2009-02-02 21:24:00,0.50505,0.5051,0.505,0.5051,27200000.0
2009-02-02 21:25:00,0.50505,0.5051,0.5044,0.5047,100000000.0
2009-02-02 21:26:00,0.5047,0.50495,0.5047,0.50495,16000000.0
2009-02-02 21:27:00,0.5049,0.50495,0.50445,0.5046,102800000.0
2009-02-02 21:28:00,0.5046,0.50465,0.5046,0.50465,9400000.0
2009-02-02 21:29:00,0.50475,0.50475,0.50475,0.50475,5600000.0
2009-02-02 21:30:00,0.505,0.505,0.505,0.505,5600000.0
2009-02-02 21:31:00,0.50475,0.50475,0.50455,0.50455,27200000.0
2009-02-02 21:32:00,0.5046,0.50465,0.5046,0.5046,47000000.0
2009-02-02 21:33:00,0.5046,0.50465,0.5044,0.5046,58000000.0
2009-02-02 21:34:00,0.5045,0.50455,0.50445,0.50445,15600000.0
2009-02-02 21:35:00,0.50445,0.5045,0.50445,0.50445,7400000.0
2009-02-02 21:36:00,0.50399,0.50421,0.5039,0.50403,49600000.0
2009-02-02 21:37:00,0.50405,0.50435,0.50405,0.50419,135400000.0
2009-02-02 21:38:00,0.50413,0.50413,0.50383,0.50402,57800000.0
2009-02-02 21:39:00,0.50402,0.50403,0.50392,0.50396,54400000.0
2009-02-02 21:40:00,0.5045,0.5045,0.5045,0.5045,7200000.0
2009-02-02 21:41:00,0.50413,0.50438,0.50399,0.50429,254999999.0
2009-02-02 21:42:00,0.5045,0.50475,0.5045,0.50465,49000000.0
2009-02-02 21:43:00,0.50465,0.5047,0.50465,0.5047,13200000.0
2009-02-02 21:44:00,0.50465,0.50465,0.50445,0.5046,45600000.0
2009-02-02 21:45:00,0.50445,0.50455,0.50445,0.50445,91800000.0
2009-02-02 21:46:00,0.50445,0.50455,0.50445,0.50455,20600000.0
2009-02-02 21:47:00,0.50455,0.50465,0.50455,0.5046,103400000.0
2009-02-02 21:48:00,0.50455,0.5046,0.50455,0.5046,25200000.0
2009-02-02 21:49:00,0.5046,0.5046,0.50445,0.50445,51600000.0
2009-02-02 21:50:00,0.50445,0.50445,0.50445,0.50445,5600000.0
2009-02-02 21:51:00,0.50423,0.50435,0.50413,0.50435,134200000.0
2009-02-02 21:52:00,0.50425,0.50447,0.50401,0.50415,57600000.0
2009-02-02 21:53:00,0.5044,0.5044,0.50365,0.5037,28200000.0
2009-02-02 21:54:00,0.50395,0.50395,0.50395,0.50395,5600000.0
2009-02-02 21:55:00,0.50395,0.50395,0.5038,0.5038,12000000.0
2009-02-02 21:56:00,0.50395,0.50395,0.50395,0.50395,8400000.0
2009-02-02 21:57:00,0.50362,0.50385,0.5036,0.50379,143600000.0
2009-02-02 21:58:00,0.50395,0.50395,0.50395,0.50395,12800000.0
2009-02-02 21:59:00,0.504,0.504,0.50345,0.50345,36400000.0
2009-02-02 22:00:00,0.50345,0.50375,0.50325,0.5037,47000000.0
2009-02-02 22:01:00,0.5039,0.5039,0.50375,0.50375,15600000.0
2009-02-02 22:02:00,0.50375,0.50385,0.50375,0.50375,49000000.0
2009-02-02 22:03:00,0.50375,0.5039,0.50375,0.5039,43400000.0
2009-02-02 22:04:00,0.5039,0.5039,0.50355,0.5039,19600000.0
2009-02-02 22:05:00,0.5039,0.50395,0.50385,0.50385,28200000.0
2009-02-02 22:06:00,0.50385,0.50395,0.50385,0.50395,32400000.0
2009-02-02 22:07:00,0.50395,0.50395,0.50385,0.50385,28600000.0
2009-02-02 22:08:00,0.50375,0.50395,0.50375,0.50385,27000000.0
2009-02-02 22:09:00,0.50385,0.50385,0.50385,0.50385,5400000.0
2009-02-02 22:10:00,0.50385,0.504,0.50345,0.5038,122800000.0
2009-02-02 22:11:00,0.5039,0.5047,0.5038,0.5043,115200000.0
2009-02-02 22:12:00,0.50435,0.50435,0.504,0.504,22200000.0
2009-02-02 22:13:00,0.5036,0.5037,0.50353,0.50357,52200000.0
2009-02-02 22:14:00,0.5043,0.50475,0.50385,0.50435,120200000.0
2009-02-02 22:15:00,0.50435,0.50475,0.50435,0.50465,71400000.0
2009-02-02 22:16:00,0.50465,0.50465,0.50465,0.50465,16400000.0
2009-02-02 22:17:00,0.50465,0.50465,0.5046,0.5046,17400000.0
2009-02-02 22:18:00,0.50465,0.5047,0.50455,0.5047,23800000.0
2009-02-02 22:19:00,0.5047,0.50485,0.50465,0.50485,14800000.0
2009-02-02 22:20:00,0.505,0.50555,0.5049,0.5051,63800000.0
2009-02-02 22:21:00,0.5051,0.5051,0.5051,0.5051,4400000.0
2009-02-02 22:22:00,0.50505,0.50505,0.5049,0.50495,12400000.0
2009-02-02 22:23:00,0.50452,0.50495,0.50445,0.50445,289000000.0
2009-02-02 22:24:00,0.50443,0.50477,0.50421,0.50435,352600000.0
2009-02-02 22:25:00,0.50495,0.50495,0.50495,0.50495,2000000.0
2009-02-02 22:26:00,0.5051,0.5051,0.50495,0.50495,4800000.0
2009-02-02 22:27:00,0.5051,0.5051,0.50495,0.505,15200000.0
2009-02-02 22:28:00,0.50438,0.50467,0.50425,0.5043,329600000.0
2009-02-02 22:29:00,0.505,0.505,0.50495,0.50495,3200000.0
2009-02-02 22:30:00,0.5049,0.505,0.50465,0.50485,53600000.0
2009-02-02 22:31:00,0.50485,0.5056,0.50485,0.50515,88800000.0
2009-02-02 22:32:00,0.50515,0.5053,0.5049,0.50495,136800000.0
2009-02-02 22:33:00,0.50505,0.50555,0.50475,0.5051,91400000.0
2009-02-02 22:34:00,0.50525,0.50525,0.5051,0.5051,7000000.0
2009-02-02 22:35:00,0.5048,0.50499,0.50469,0.50469,184800000.0
2009-02-02 22:36:00,0.50515,0.5053,0.5051,0.5052,95200000.0
2009-02-02 22:37:00,0.5052,0.5052,0.50515,0.50515,22600000.0
2009-02-02 22:38:00,0.50515,0.5052,0.50515,0.5052,17000000.0
2009-02-02 22:39:00,0.5052,0.50555,0.5052,0.5054,103600000.0
2009-02-02 22:40:00,0.5054,0.50555,0.5054,0.50555,26400000.0
2009-02-02 22:41:00,0.5056,0.5057,0.5056,0.5057,39800000.0
2009-02-02 22:42:00,0.5057,0.5057,0.5057,0.5057,29600000.0
2009-02-02 22:43:00,0.5057,0.5059,0.5052,0.50525,154000000.0
2009-02-02 22:44:00,0.50525,0.5055,0.50525,0.50545,56600000.0
2009-02-02 22:45:00,0.50545,0.5055,0.50545,0.5055,16600000.0
2009-02-02 22:46:00,0.5053,0.5053,0.5053,0.5053,25200000.0
2009-02-02 22:47:00,0.50534,0.50534,0.50525,0.50528,18000000.0
2009-02-02 22:48:00,0.5055,0.5055,0.5055,0.5055,5400000.0
2009-02-02 22:49:00,0.5055,0.5055,0.5055,0.5055,5400000.0
2009-02-02 22:50:00,0.5055,0.50575,0.5054,0.5054,60800000.0
2009-02-02 22:51:00,0.505,0.50518,0.505,0.50517,18400000.0
2009-02-02 22:52:00,0.5054,0.50565,0.5052,0.5052,47600000.0
2009-02-02 22:53:00,0.5052,0.5052,0.5052,0.5052,6800000.0
2009-02-02 22:54:00,0.5052,0.5052,0.5052,0.5052,19800000.0
2009-02-02 22:55:00,0.5052,0.5052,0.5052,0.5052,6800000.0
2009-02-02 22:56:00,0.50513,0.50513,0.50493,0.50502,213400000.0
2009-02-02 22:57:00,0.5052,0.5052,0.5052,0.5052,13600000.0
2009-02-02 22:58:00,0.5052,0.50535,0.50455,0.50485,112200000.0
2009-02-02 22:59:00,0.5047,0.50495,0.50465,0.5048,62800000.0
2009-02-02 23:00:00,0.5048,0.50495,0.5048,0.5048,53400000.0
2009-02-02 23:01:00,0.5047,0.5048,0.5047,0.5048,23800000.0
2009-02-02 23:02:00,0.50475,0.50495,0.50475,0.50495,32000000.0
2009-02-02 23:03:00,0.50495,0.5051,0.50495,0.50505,12400000.0
2009-02-02 23:04:00,0.50505,0.5051,0.50505,0.5051,11200000.0
2009-02-02 23:05:00,0.5051,0.5051,0.50495,0.50495,20400000.0
2009-02-02 23:06:00,0.50495,0.5051,0.50495,0.5051,26400000.0
2009-02-02 23:07:00,0.5051,0.5051,0.50505,0.50505,11200000.0
2009-02-02 23:08:00,0.50495,0.50495,0.50495,0.50495,24400000.0
2009-02-02 23:09:00,0.505,0.505,0.505,0.505,5600000.0
2009-02-02 23:10:00,0.505,0.505,0.505,0.505,2800000.0
2009-02-02 23:11:00,0.50495,0.50495,0.50495,0.50495,4000000.0
2009-02-02 23:12:00,0.50495,0.50495,0.50495,0.50495,3000000.0
2009-02-02 23:13:00,0.50495,0.50495,0.50495,0.50495,1000000.0
2009-02-02 23:14:00,0.50495,0.50495,0.50495,0.50495,3000000.0
2009-02-02 23:15:00,0.505,0.505,0.50495,0.50495,13000000.0
2009-02-02 23:16:00,0.50466,0.5047,0.50466,0.5047,15000000.0
2009-02-02 23:17:00,0.505,0.505,0.505,0.505,8400000.0
2009-02-02 23:18:00,0.505,0.505,0.505,0.505,2800000.0
2009-02-02 23:19:00,0.505,0.505,0.5048,0.5048,26000000.0
2009-02-02 23:20:00,0.5048,0.5048,0.5048,0.5048,13800000.0
2009-02-02 23:21:00,0.50475,0.5048,0.50475,0.50475,19000000.0
2009-02-02 23:22:00,0.50475,0.50475,0.50475,0.50475,9000000.0
2009-02-02 23:23:00,0.50475,0.50495,0.50475,0.5049,44600000.0
2009-02-02 23:24:00,0.50505,0.50505,0.50505,0.50505,10800000.0
2009-02-02 23:25:00,0.50505,0.5053,0.5049,0.5049,55600000.0
2009-02-02 23:26:00,0.5049,0.5053,0.5049,0.505,129800000.0
2009-02-02 23:27:00,0.5049,0.5049,0.5049,0.5049,5400000.0
2009-02-02 23:28:00,0.505,0.505,0.50485,0.50485,17200000.0
2009-02-02 23:29:00,0.5048,0.5048,0.5047,0.5047,21600000.0
2009-02-02 23:30:00,0.50465,0.50465,0.50465,0.50465,29200000.0
2009-02-02 23:31:00,0.5046,0.50465,0.5046,0.5046,50600000.0
2009-02-02 23:32:00,0.5042,0.50436,0.50397,0.50409,223199996.0
2009-02-02 23:33:00,0.504,0.50428,0.504,0.5041,43400000.0
2009-02-02 23:34:00,0.5046,0.50465,0.5046,0.50465,8400000.0
2009-02-02 23:35:00,0.5045,0.5046,0.5045,0.5046,7100000.0
2009-02-02 23:36:00,0.50411,0.50427,0.5041,0.50415,43400000.0
2009-02-02 23:37:00,0.50414,0.50435,0.50406,0.50407,170800000.0
2009-02-02 23:38:00,0.5045,0.5045,0.5045,0.5045,27200000.0
2009-02-02 23:39:00,0.5045,0.50455,0.5045,0.50455,19000000.0
2009-02-02 23:40:00,0.5046,0.5046,0.50405,0.50435,42000000.0
2009-02-02 23:41:00,0.50455,0.50455,0.50405,0.50405,41400000.0
2009-02-02 23:42:00,0.5041,0.5042,0.50395,0.50395,19400000.0
2009-02-02 23:43:00,0.50415,0.5042,0.50415,0.50415,4800000.0
2009-02-02 23:44:00,0.50405,0.50415,0.50405,0.50415,5800000.0
2009-02-02 23:45:00,0.5042,0.5043,0.5034,0.5035,79200000.0
2009-02-02 23:46:00,0.5035,0.5036,0.5035,0.5036,31200000.0
2009-02-02 23:47:00,0.5036,0.5036,0.5036,0.5036,13200000.0
2009-02-02 23:48:00,0.5037,0.504,0.5036,0.5038,166400000.0
2009-02-02 23:49:00,0.50385,0.504,0.50385,0.504,49000000.0
2009-02-02 23:50:00,0.50355,0.50373,0.50341,0.50371,43000000.0
2009-02-02 23:51:00,0.50405,0.50405,0.50405,0.50405,1600000.0
2009-02-02 23:52:00,0.504,0.5041,0.50355,0.50355,43000000.0
2009-02-02 23:53:00,0.50325,0.50335,0.50318,0.50335,38200000.0
2009-02-02 23:54:00,0.50365,0.50365,0.50365,0.50365,10200000.0
2009-02-02 23:55:00,0.50328,0.5034,0.50325,0.5034,41200000.0
2009-02-02 23:56:00,0.5038,0.5038,0.50365,0.50365,36800000.0
2009-02-02 23:57:00,0.50365,0.50365,0.50355,0.50365,19000000.0
2009-02-02 23:58:00,0.5033,0.5033,0.50309,0.50329,41000000.0
2009-02-02 23:59:00,0.50355,0.50355,0.50355,0.50355,8000000.0
2009-02-03 00:00:00,0.50355,0.5037,0.50345,0.50365,11200000.0
2009-02-03 00:01:00,0.5032,0.5033,0.5007,0.5007,35600000.0
2009-02-03 00:02:00,0.5027,0.5031,0.5027,0.5031,7200000.0
2009-02-03 00:03:00,0.50286,0.50303,0.50262,0.50285,38000000.0
2009-02-03 00:04:00,0.50316,0.50316,0.50283,0.50305,83400000.0
2009-02-03 00:05:00,0.50325,0.50325,0.50315,0.50325,36000000.0
2009-02-03 00:06:00,0.50315,0.50315,0.50085,0.5012,28800000.0
2009-02-03 00:07:00,0.50275,0.50275,0.50275,0.50275,2000000.0
2009-02-03 00:08:00,0.50295,0.503,0.50085,0.5027,78299999.0
2009-02-03 00:09:00,0.50265,0.5027,0.5019,0.502,84600000.0
2009-02-03 00:10:00,0.502,0.50205,0.502,0.50205,15400000.0
2009-02-03 00:11:00,0.5021,0.5021,0.5021,0.5021,1000000.0
2009-02-03 00:12:00,0.50149,0.5019,0.50144,0.50175,283399998.0
2009-02-03 00:13:00,0.50215,0.5023,0.50215,0.50225,17000000.0
2009-02-03 00:14:00,0.50208,0.50234,0.50208,0.50233,113400000.0
2009-02-03 00:15:00,0.50213,0.50243,0.50207,0.5023,64800000.0
2009-02-03 00:16:00,0.50265,0.5029,0.50265,0.5028,40200000.0
2009-02-03 00:17:00,0.5028,0.5028,0.5027,0.5027,27200000.0
2009-02-03 00:18:00,0.5028,0.5029,0.50215,0.50245,64200000.0
2009-02-03 00:19:00,0.5026,0.503,0.5023,0.5028,97800000.0
2009-02-03 00:20:00,0.5027,0.5027,0.5022,0.5026,41800000.0
2009-02-03 00:21:00,0.5026,0.5026,0.5026,0.5026,2000000.0
2009-02-03 00:22:00,0.5026,0.5026,0.50245,0.50245,24800000.0
2009-02-03 00:23:00,0.5024,0.5024,0.50235,0.50235,17600000.0
2009-02-03 00:24:00,0.5024,0.5024,0.5024,0.5024,1000000.0
2009-02-03 00:25:00,0.50235,0.5024,0.50235,0.50235,28800000.0
2009-02-03 00:26:00,0.50235,0.50235,0.50235,0.50235,36200000.0
2009-02-03 00:27:00,0.5021,0.50227,0.50166,0.50198,152660000.0
2009-02-03 00:28:00,0.502,0.50224,0.50184,0.50205,249800000.0
2009-02-03 00:29:00,0.50225,0.50225,0.50225,0.50225,6000000.0
2009-02-03 00:30:00,0.50215,0.50215,0.50215,0.50215,6200000.0
2009-02-03 00:31:00,0.50235,0.50235,0.50215,0.50215,37800000.0
2009-02-03 00:32:00,0.50215,0.50215,0.50205,0.50215,34400000.0
2009-02-03 00:33:00,0.50215,0.50215,0.50205,0.5021,7400000.0
2009-02-03 00:34:00,0.50205,0.50205,0.5018,0.5018,34400000.0
2009-02-03 00:35:00,0.50165,0.502,0.50165,0.5018,28400000.0
2009-02-03 00:36:00,0.50152,0.50161,0.50131,0.50146,61200000.0
2009-02-03 00:37:00,0.5018,0.5018,0.5018,0.5018,1000000.0
2009-02-03 00:38:00,0.5018,0.5018,0.50175,0.50175,9400000.0
2009-02-03 00:39:00,0.5018,0.5018,0.5016,0.5016,34400000.0
2009-02-03 00:40:00,0.5016,0.50215,0.5016,0.5021,54800000.0
2009-02-03 00:41:00,0.50205,0.50205,0.50205,0.50205,6000000.0
2009-02-03 00:42:00,0.50195,0.50215,0.5018,0.5018,63400000.0
2009-02-03 00:43:00,0.50185,0.50195,0.5018,0.5018,143800000.0
2009-02-03 00:44:00,0.5018,0.5018,0.5015,0.5015,70600000.0
2009-02-03 00:45:00,0.5015,0.5015,0.5015,0.5015,18000000.0
2009-02-03 00:46:00,0.5016,0.5016,0.50145,0.50145,12000000.0
2009-02-03 00:47:00,0.50155,0.50155,0.50145,0.50145,73800000.0
2009-02-03 00:48:00,0.5016,0.5017,0.50145,0.50155,57800000.0
2009-02-03 00:49:00,0.50117,0.50117,0.50087,0.50105,41800000.0
2009-02-03 00:50:00,0.5015,0.5015,0.50135,0.50145,14000000.0
2009-02-03 00:51:00,0.5009,0.50113,0.50088,0.50113,43000000.0
2009-02-03 00:52:00,0.50155,0.50165,0.50145,0.50145,79400000.0
2009-02-03 00:53:00,0.5012,0.5012,0.5012,0.5012,6000000.0
2009-02-03 00:54:00,0.5015,0.5015,0.5015,0.5015,3000000.0
2009-02-03 00:55:00,0.5015,0.5015,0.50145,0.5015,18000000.0
2009-02-03 00:56:00,0.50125,0.50133,0.50087,0.50122,26600000.0
2009-02-03 00:57:00,0.50102,0.50138,0.50102,0.5011,21000000.0
2009-02-03 00:58:00,0.50155,0.50155,0.50155,0.50155,6000000.0
2009-02-03 00:59:00,0.50155,0.50155,0.50155,0.50155,2000000.0
2009-02-03 01:00:00,0.5016,0.5016,0.5016,0.5016,3200000.0
2009-02-03 01:01:00,0.5016,0.50165,0.5016,0.50165,9200000.0
2009-02-03 01:02:00,0.50129,0.50148,0.50129,0.50148,17600000.0
2009-02-03 01:03:00,0.50165,0.50165,0.50165,0.50165,10600000.0
2009-02-03 01:04:00,0.50148,0.50151,0.50129,0.50151,38400000.0
2009-02-03 01:05:00,0.5018,0.5018,0.5017,0.5017,8000000.0
2009-02-03 01:06:00,0.50185,0.5019,0.50175,0.50175,47600000.0
2009-02-03 01:07:00,0.5017,0.5017,0.5017,0.5017,28600000.0
2009-02-03 01:08:00,0.5017,0.5017,0.5016,0.5017,24000000.0
2009-02-03 01:09:00,0.50165,0.50165,0.50165,0.50165,22800000.0
2009-02-03 01:10:00,0.5017,0.5017,0.50135,0.5015,15200000.0
2009-02-03 01:11:00,0.5014,0.5014,0.5014,0.5014,6000000.0
2009-02-03 01:12:00,0.50116,0.50116,0.5009,0.50091,11600000.0
2009-02-03 01:13:00,0.50095,0.50111,0.50081,0.5011,22800000.0
2009-02-03 01:14:00,0.5014,0.5018,0.5014,0.5018,27000000.0
2009-02-03 01:15:00,0.5018,0.5018,0.5016,0.50165,40800000.0
2009-02-03 01:16:00,0.5016,0.5017,0.50145,0.5017,40600000.0
2009-02-03 01:17:00,0.5017,0.5018,0.5016,0.50165,73999999.0
2009-02-03 01:18:00,0.5016,0.50175,0.5016,0.50165,92200000.0
2009-02-03 01:19:00,0.5013,0.50155,0.50126,0.50155,64000000.0
2009-02-03 01:20:00,0.50155,0.50155,0.50155,0.50155,12600000.0
2009-02-03 01:21:00,0.5017,0.5017,0.50165,0.50165,46399999.0
2009-02-03 01:22:00,0.50165,0.5018,0.50165,0.5018,29800000.0
2009-02-03 01:23:00,0.5018,0.5019,0.5016,0.5016,35800000.0
2009-02-03 01:24:00,0.50175,0.50175,0.50135,0.5017,53200000.0
2009-02-03 01:25:00,0.50109,0.50161,0.50105,0.50156,94800002.0
2009-02-03 01:26:00,0.50165,0.50165,0.5015,0.5015,39200000.0
2009-02-03 01:27:00,0.50145,0.50145,0.50145,0.50145,12000000.0
2009-02-03 01:28:00,0.50165,0.5018,0.50165,0.5018,6000000.0
2009-02-03 01:29:00,0.5018,0.50185,0.5018,0.50185,9000000.0
2009-02-03 01:30:00,0.5019,0.502,0.5019,0.502,17400000.0
2009-02-03 01:31:00,0.502,0.50255,0.502,0.50255,66200000.0
2009-02-03 01:32:00,0.50265,0.50305,0.50265,0.50295,118400000.0
2009-02-03 01:33:00,0.50295,0.50315,0.50295,0.503,17200000.0
2009-02-03 01:34:00,0.503,0.503,0.503,0.503,10600000.0
2009-02-03 01:35:00,0.503,0.50345,0.503,0.5033,83000000.0
2009-02-03 01:36:00,0.50345,0.50365,0.50345,0.50355,50400000.0
2009-02-03 01:37:00,0.50355,0.50355,0.50355,0.50355,3000000.0
2009-02-03 01:38:00,0.50313,0.50342,0.50312,0.50342,52600001.0
2009-02-03 01:39:00,0.50329,0.50339,0.50293,0.50293,136200002.0
2009-02-03 01:40:00,0.50365,0.50365,0.50355,0.50365,27400000.0
2009-02-03 01:41:00,0.50375,0.504,0.50365,0.5039,25200000.0
2009-02-03 01:42:00,0.50395,0.50405,0.50375,0.50375,88600000.0
2009-02-03 01:43:00,0.50375,0.50375,0.50355,0.5036,76800000.0
2009-02-03 01:44:00,0.5038,0.5038,0.50355,0.50355,21800000.0
2009-02-03 01:45:00,0.5036,0.5036,0.50335,0.50345,56199999.0
2009-02-03 01:46:00,0.50345,0.50345,0.50295,0.50305,141200000.0
2009-02-03 01:47:00,0.50305,0.50305,0.50285,0.503,33799999.0
2009-02-03 01:48:00,0.503,0.50305,0.50235,0.50265,140399999.0
2009-02-03 01:49:00,0.5028,0.503,0.5027,0.503,31800000.0
2009-02-03 01:50:00,0.50271,0.50319,0.50271,0.50278,101000000.0
2009-02-03 01:51:00,0.503,0.50305,0.503,0.50305,20200000.0
2009-02-03 01:52:00,0.503,0.50305,0.503,0.50305,17600000.0
2009-02-03 01:53:00,0.50305,0.50305,0.50305,0.50305,11400000.0
2009-02-03 01:54:00,0.50295,0.50305,0.50285,0.5029,153799999.0
2009-02-03 01:55:00,0.5028,0.5028,0.50205,0.50245,219199997.0
2009-02-03 01:56:00,0.50245,0.50245,0.50245,0.50245,3000000.0
2009-02-03 01:57:00,0.5026,0.5027,0.5026,0.5027,2000000.0
2009-02-03 01:58:00,0.5027,0.5027,0.5026,0.5026,31000000.0
2009-02-03 01:59:00,0.50255,0.50255,0.5022,0.5022,22000000.0
2009-02-03 02:00:00,0.5022,0.5023,0.50215,0.50225,92000000.0
2009-02-03 02:01:00,0.50225,0.50225,0.50225,0.50225,19800000.0
2009-02-03 02:02:00,0.50245,0.50245,0.50245,0.50245,12000000.0
2009-02-03 02:03:00,0.50245,0.50295,0.50245,0.50295,12400000.0
2009-02-03 02:04:00,0.503,0.503,0.50275,0.50275,21600000.0
2009-02-03 02:05:00,0.5029,0.503,0.5029,0.503,7000000.0
2009-02-03 02:06:00,0.503,0.503,0.503,0.503,3000000.0
2009-02-03 02:07:00,0.50268,0.50282,0.50268,0.50282,28000000.0
2009-02-03 02:08:00,0.5031,0.5034,0.5031,0.5033,31200000.0
2009-02-03 02:09:00,0.5033,0.50365,0.50305,0.50325,111400000.0
2009-02-03 02:10:00,0.50305,0.5032,0.50305,0.50305,49000000.0
2009-02-03 02:11:00,0.50305,0.5036,0.50305,0.5036,59000000.0
2009-02-03 02:12:00,0.5038,0.5038,0.5038,0.5038,8800000.0
2009-02-03 02:13:00,0.5037,0.5037,0.5035,0.50355,44400000.0
2009-02-03 02:14:00,0.50355,0.5036,0.5035,0.5035,68400000.0
2009-02-03 02:15:00,0.5036,0.5036,0.5036,0.5036,24000000.0
2009-02-03 02:16:00,0.50365,0.50365,0.50365,0.50365,6000000.0
2009-02-03 02:17:00,0.5036,0.5037,0.5036,0.5037,34000000.0
2009-02-03 02:18:00,0.50375,0.50375,0.50375,0.50375,18000000.0
2009-02-03 02:19:00,0.5037,0.50375,0.50365,0.50375,38000000.0
2009-02-03 02:20:00,0.50375,0.5041,0.50375,0.504,112200000.0
2009-02-03 02:21:00,0.50425,0.50455,0.50425,0.50435,62200001.0
2009-02-03 02:22:00,0.50445,0.50445,0.50435,0.50445,72400000.0
2009-02-03 02:23:00,0.50435,0.50435,0.50435,0.50435,33400000.0
2009-02-03 02:24:00,0.50435,0.50445,0.50435,0.50445,17800000.0
2009-02-03 02:25:00,0.50435,0.50445,0.50435,0.50445,23400000.0
2009-02-03 02:26:00,0.50435,0.50435,0.50435,0.50435,21200000.0
2009-02-03 02:27:00,0.50435,0.50435,0.50435,0.50435,2800000.0
2009-02-03 02:28:00,0.50413,0.50413,0.504,0.50402,68200000.0
2009-02-03 02:29:00,0.50435,0.50445,0.5042,0.50435,61800000.0
2009-02-03 02:30:00,0.5043,0.5043,0.50415,0.5042,75000000.0
2009-02-03 02:31:00,0.50415,0.50455,0.50415,0.50425,101599999.0
2009-02-03 02:32:00,0.50425,0.50425,0.50425,0.50425,2800000.0
2009-02-03 02:33:00,0.50425,0.50445,0.50425,0.50445,26400000.0
2009-02-03 02:34:00,0.50445,0.50515,0.50445,0.505,83800001.0
2009-02-03 02:35:00,0.50505,0.50505,0.50435,0.50495,155000000.0
2009-02-03 02:36:00,0.50495,0.50505,0.5047,0.505,115800000.0
2009-02-03 02:37:00,0.5049,0.5051,0.50465,0.5049,111200000.0
2009-02-03 02:38:00,0.5049,0.5057,0.5049,0.5054,106200000.0
2009-02-03 02:39:00,0.5054,0.506,0.5054,0.506,56800000.0
2009-02-03 02:40:00,0.506,0.50625,0.50595,0.5061,59400000.0
2009-02-03 02:41:00,0.5061,0.5061,0.50595,0.50595,24400000.0
2009-02-03 02:42:00,0.50595,0.5062,0.5059,0.506,23600000.0
2009-02-03 02:43:00,0.506,0.5061,0.50595,0.50595,76400000.0
2009-02-03 02:44:00,0.5061,0.5062,0.50575,0.50585,195599999.0
2009-02-03 02:45:00,0.50585,0.506,0.50585,0.506,19000000.0
2009-02-03 02:46:00,0.50595,0.506,0.5058,0.50585,21600000.0
2009-02-03 02:47:00,0.50534,0.50557,0.50531,0.50549,46400000.0
2009-02-03 02:48:00,0.5059,0.5059,0.5058,0.5058,18600000.0
2009-02-03 02:49:00,0.50575,0.5058,0.5057,0.5058,38000000.0
2009-02-03 02:50:00,0.5058,0.5058,0.5058,0.5058,1600000.0
2009-02-03 02:51:00,0.5058,0.5059,0.5058,0.5059,4000000.0
2009-02-03 02:52:00,0.5059,0.5059,0.5059,0.5059,2000000.0
2009-02-03 02:53:00,0.50585,0.5059,0.50575,0.50575,73200000.0
2009-02-03 02:54:00,0.5058,0.50595,0.50575,0.50595,21200000.0
2009-02-03 02:55:00,0.50595,0.50595,0.5058,0.5059,36400000.0
2009-02-03 02:56:00,0.5058,0.50585,0.5057,0.5057,119400000.0
2009-02-03 02:57:00,0.5058,0.5058,0.50575,0.50575,22000000.0
2009-02-03 02:58:00,0.50575,0.50575,0.50575,0.50575,7000000.0
2009-02-03 02:59:00,0.50546,0.50558,0.50534,0.50558,40600000.0
2009-02-03 03:00:00,0.5058,0.5058,0.50575,0.50575,49599999.0
2009-02-03 03:01:00,0.50575,0.50575,0.50575,0.50575,20400000.0
2009-02-03 03:02:00,0.50575,0.50575,0.5053,0.5053,21600000.0
2009-02-03 03:03:00,0.5056,0.5056,0.5056,0.5056,4000000.0
2009-02-03 03:04:00,0.50501,0.50506,0.50491,0.50506,47400000.0
2009-02-03 03:05:00,0.5057,0.5057,0.5056,0.5056,23000000.0
2009-02-03 03:06:00,0.5056,0.5056,0.5056,0.5056,6000000.0
2009-02-03 03:07:00,0.5056,0.5057,0.5056,0.5057,8800000.0
2009-02-03 03:08:00,0.50523,0.50552,0.50515,0.50523,63600000.0
2009-02-03 03:09:00,0.50533,0.5054,0.50512,0.50533,31000000.0
2009-02-03 03:10:00,0.50552,0.50563,0.5053,0.50563,37600000.0
2009-02-03 03:11:00,0.5058,0.506,0.5058,0.506,10800000.0
2009-02-03 03:12:00,0.506,0.5064,0.506,0.50615,65000000.0
2009-02-03 03:13:00,0.5062,0.5066,0.5062,0.5066,145800000.0
2009-02-03 03:14:00,0.50665,0.5067,0.50665,0.5067,29000000.0
2009-02-03 03:15:00,0.50665,0.50665,0.5066,0.5066,21600000.0
2009-02-03 03:16:00,0.5067,0.5067,0.5066,0.5066,12400000.0
2009-02-03 03:17:00,0.50645,0.5065,0.50645,0.5065,42000000.0
2009-02-03 03:18:00,0.5067,0.5067,0.5066,0.5066,26000000.0
2009-02-03 03:19:00,0.5066,0.50665,0.50655,0.5066,56600000.0
2009-02-03 03:20:00,0.5066,0.5075,0.5066,0.5073,176400000.0
2009-02-03 03:21:00,0.5073,0.50795,0.5064,0.5064,252600000.0
2009-02-03 03:22:00,0.5065,0.5066,0.50625,0.5066,160000000.0
2009-02-03 03:23:00,0.5066,0.50685,0.50595,0.50685,62400000.0
2009-02-03 03:24:00,0.5068,0.50685,0.50645,0.5067,90399999.0
2009-02-03 03:25:00,0.5067,0.5067,0.5067,0.5067,6000000.0
2009-02-03 03:26:00,0.5068,0.5068,0.5067,0.5068,10400000.0
2009-02-03 03:27:00,0.5067,0.5073,0.5067,0.5073,97400000.0
2009-02-03 03:28:00,0.5073,0.50765,0.507,0.50755,71400000.0
2009-02-03 03:29:00,0.50755,0.5077,0.507,0.5074,98600000.0
2009-02-03 03:30:00,0.5074,0.50745,0.50715,0.50745,103400000.0
2009-02-03 03:31:00,0.50745,0.509,0.50745,0.50805,307260000.0
2009-02-03 03:32:00,0.50805,0.5081,0.50755,0.5076,106400000.0
2009-02-03 03:33:00,0.5076,0.50765,0.5065,0.50685,75600000.0
2009-02-03 03:34:00,0.5065,0.5067,0.50635,0.50645,48200000.0
2009-02-03 03:35:00,0.5066,0.5066,0.50645,0.5066,71600000.0
2009-02-03 03:36:00,0.5066,0.5072,0.5066,0.5067,48800000.0
2009-02-03 03:37:00,0.5067,0.5067,0.5061,0.5066,145400000.0
2009-02-03 03:38:00,0.50655,0.5066,0.5063,0.5066,63600000.0
2009-02-03 03:39:00,0.5065,0.5072,0.50635,0.5071,144399999.0
2009-02-03 03:40:00,0.5072,0.50775,0.5072,0.50765,112600000.0
2009-02-03 03:41:00,0.5076,0.50785,0.5076,0.5076,300600000.0
2009-02-03 03:42:00,0.5077,0.5077,0.50755,0.50755,58800000.0
2009-02-03 03:43:00,0.5076,0.5077,0.50735,0.5077,66200000.0
2009-02-03 03:44:00,0.5077,0.5077,0.5074,0.5074,59200000.0
2009-02-03 03:45:00,0.5074,0.5075,0.5074,0.5074,105200000.0
2009-02-03 03:46:00,0.50735,0.50735,0.50705,0.50705,43400000.0
2009-02-03 03:47:00,0.5071,0.50745,0.5068,0.5074,274799999.0
2009-02-03 03:48:00,0.5074,0.5074,0.5068,0.5069,124600000.0
2009-02-03 03:49:00,0.50705,0.50715,0.50705,0.50715,54000000.0
2009-02-03 03:50:00,0.50705,0.50705,0.5066,0.5068,110800000.0
2009-02-03 03:51:00,0.50645,0.50673,0.50631,0.50637,70999999.0
2009-02-03 03:52:00,0.5068,0.5068,0.5066,0.5066,109400000.0
2009-02-03 03:53:00,0.5066,0.5068,0.5065,0.5066,86000000.0
2009-02-03 03:54:00,0.5066,0.5066,0.5063,0.5064,127400000.0
2009-02-03 03:55:00,0.5064,0.50665,0.5064,0.50645,88200000.0
2009-02-03 03:56:00,0.50593,0.50617,0.50593,0.50602,24000000.0
2009-02-03 03:57:00,0.50613,0.50633,0.50565,0.50585,42000000.0
2009-02-03 03:58:00,0.50645,0.50645,0.50635,0.5064,106400000.0
2009-02-03 03:59:00,0.5064,0.5066,0.5064,0.5066,33800000.0
2009-02-03 04:00:00,0.5066,0.5066,0.5066,0.5066,1000000.0
2009-02-03 04:01:00,0.50621,0.50631,0.50608,0.50608,22000000.0
2009-02-03 04:02:00,0.5066,0.5066,0.5065,0.5065,28400000.0
2009-02-03 04:03:00,0.50592,0.50616,0.50592,0.50597,24600000.0
2009-02-03 04:04:00,0.50579,0.50616,0.50572,0.50612,94400000.0
2009-02-03 04:05:00,0.5064,0.5065,0.50625,0.5065,69000000.0
2009-02-03 04:06:00,0.5065,0.5065,0.5065,0.5065,1000000.0
2009-02-03 04:07:00,0.50645,0.50655,0.50645,0.50645,26400000.0
2009-02-03 04:08:00,0.50614,0.50627,0.50593,0.50619,26800000.0
2009-02-03 04:09:00,0.5061,0.50628,0.50594,0.50594,43600000.0
2009-02-03 04:10:00,0.5065,0.5065,0.50635,0.50645,42600000.0
2009-02-03 04:11:00,0.50645,0.5069,0.50645,0.5069,23000000.0
2009-02-03 04:12:00,0.507,0.50725,0.50665,0.50725,71799999.0
2009-02-03 04:13:00,0.5073,0.5078,0.50715,0.5075,82600000.0
2009-02-03 04:14:00,0.50795,0.5081,0.50755,0.5077,67600000.0
2009-02-03 04:15:00,0.5077,0.50845,0.5077,0.508,78000000.0
2009-02-03 04:16:00,0.5082,0.5085,0.50805,0.5084,140600000.0
2009-02-03 04:17:00,0.5084,0.509,0.5084,0.509,219400000.0
2009-02-03 04:18:00,0.50905,0.50915,0.5089,0.509,84000000.0
2009-02-03 04:19:00,0.509,0.5093,0.50895,0.509,82800000.0
2009-02-03 04:20:00,0.509,0.509,0.5088,0.509,74800000.0
2009-02-03 04:21:00,0.50895,0.5096,0.50895,0.50945,89800000.0
2009-02-03 04:22:00,0.5094,0.5097,0.50895,0.50905,192200000.0
2009-02-03 04:23:00,0.50905,0.50905,0.50905,0.50905,21800000.0
2009-02-03 04:24:00,0.5091,0.50915,0.509,0.50905,73800001.0
2009-02-03 04:25:00,0.509,0.50905,0.509,0.50905,28600000.0
2009-02-03 04:26:00,0.50905,0.5091,0.50905,0.5091,7200000.0
2009-02-03 04:27:00,0.50915,0.50965,0.50905,0.50945,183399999.0
2009-02-03 04:28:00,0.5097,0.50975,0.5093,0.5093,89200000.0
2009-02-03 04:29:00,0.5093,0.5095,0.5093,0.5094,96800000.0
2009-02-03 04:30:00,0.5094,0.5097,0.5094,0.50965,98200000.0
2009-02-03 04:31:00,0.50965,0.5098,0.50945,0.5095,65000000.0
2009-02-03 04:32:00,0.5095,0.5095,0.509,0.50905,128200000.0
2009-02-03 04:33:00,0.50905,0.5091,0.5086,0.50875,199600000.0
2009-02-03 04:34:00,0.50865,0.50865,0.50815,0.50815,99200000.0
2009-02-03 04:35:00,0.50775,0.5081,0.50775,0.5081,74800000.0
2009-02-03 04:36:00,0.50768,0.50808,0.50764,0.50802,24400000.0
2009-02-03 04:37:00,0.5081,0.50815,0.50795,0.50795,67200000.0
2009-02-03 04:38:00,0.508,0.5081,0.50795,0.50805,92600000.0
2009-02-03 04:39:00,0.50753,0.50778,0.50753,0.50764,36000000.0
2009-02-03 04:40:00,0.50805,0.5081,0.50805,0.5081,37600000.0
2009-02-03 04:41:00,0.5082,0.50885,0.5082,0.5088,112000000.0
2009-02-03 04:42:00,0.50895,0.5091,0.50865,0.50865,52200000.0
2009-02-03 04:43:00,0.5087,0.50875,0.5087,0.5087,20000000.0
2009-02-03 04:44:00,0.5086,0.50875,0.5086,0.50875,15000000.0
2009-02-03 04:45:00,0.50869,0.50874,0.50869,0.50874,3800000.0
2009-02-03 04:46:00,0.509,0.50905,0.509,0.509,7400000.0
2009-02-03 04:47:00,0.509,0.509,0.50895,0.50895,7600000.0
2009-02-03 04:48:00,0.50855,0.50872,0.50838,0.50852,39200000.0
2009-02-03 04:49:00,0.50895,0.509,0.50895,0.509,6400000.0
2009-02-03 04:50:00,0.5089,0.50905,0.5089,0.509,29800000.0
2009-02-03 04:51:00,0.50895,0.50905,0.5086,0.5086,104600000.0
2009-02-03 04:52:00,0.5086,0.5086,0.5086,0.5086,6000000.0
2009-02-03 04:53:00,0.50857,0.50872,0.50805,0.50805,32400000.0
2009-02-03 04:54:00,0.5086,0.50865,0.5086,0.50865,11000000.0
2009-02-03 04:55:00,0.5085,0.5086,0.5085,0.5086,7000000.0
2009-02-03 04:56:00,0.50837,0.50862,0.50808,0.50861,44200000.0
2009-02-03 04:57:00,0.50865,0.50865,0.5086,0.5086,18000000.0
2009-02-03 04:58:00,0.5086,0.5086,0.5086,0.5086,6000000.0
2009-02-03 04:59:00,0.5086,0.5086,0.5082,0.5082,48400000.0
2009-02-03 05:00:00,0.5082,0.5082,0.5082,0.5082,7000000.0
2009-02-03 05:01:00,0.5082,0.5082,0.508,0.50805,66200000.0
2009-02-03 05:02:00,0.50805,0.5084,0.50805,0.50835,140400000.0
2009-02-03 05:03:00,0.50835,0.5086,0.5081,0.5084,191200000.0
2009-02-03 05:04:00,0.50835,0.5086,0.50835,0.5084,91200000.0
2009-02-03 05:05:00,0.5084,0.50875,0.5083,0.50855,75200000.0
2009-02-03 05:06:00,0.50855,0.5087,0.50825,0.5084,194199998.0
2009-02-03 05:07:00,0.5084,0.5086,0.5084,0.5085,69000000.0
2009-02-03 05:08:00,0.50845,0.5085,0.50845,0.5085,20000000.0
2009-02-03 05:09:00,0.5086,0.5086,0.5086,0.5086,5600000.0
2009-02-03 05:10:00,0.5086,0.5087,0.5085,0.5086,78000000.0
2009-02-03 05:11:00,0.5086,0.5086,0.50855,0.50855,10000000.0
2009-02-03 05:12:00,0.50855,0.50855,0.5085,0.5085,17600000.0
2009-02-03 05:13:00,0.5085,0.50855,0.5085,0.5085,20400000.0
2009-02-03 05:14:00,0.5085,0.5086,0.5085,0.5085,54000000.0
2009-02-03 05:15:00,0.5084,0.5085,0.5084,0.50845,658800000.0
2009-02-03 05:16:00,0.5084,0.5084,0.5083,0.5084,27600000.0
2009-02-03 05:17:00,0.50835,0.5084,0.50835,0.5084,20000000.0
2009-02-03 05:18:00,0.50845,0.50845,0.50835,0.50845,17800000.0
2009-02-03 05:19:00,0.5085,0.5086,0.5085,0.5086,2000000.0
2009-02-03 05:20:00,0.5086,0.5091,0.5086,0.5086,35600000.0
2009-02-03 05:21:00,0.50855,0.50865,0.50855,0.50865,22600000.0
2009-02-03 05:22:00,0.50823,0.50829,0.50808,0.50829,38800000.0
2009-02-03 05:23:00,0.5086,0.5086,0.5083,0.5084,100400000.0
2009-02-03 05:24:00,0.5084,0.5085,0.5082,0.5084,180800000.0
2009-02-03 05:25:00,0.50845,0.5086,0.50845,0.5085,158000000.0
2009-02-03 05:26:00,0.5085,0.5085,0.5083,0.5083,102400000.0
2009-02-03 05:27:00,0.5083,0.50835,0.5082,0.5082,30000000.0
2009-02-03 05:28:00,0.5082,0.5082,0.50785,0.50785,12000000.0
2009-02-03 05:29:00,0.50785,0.50805,0.50765,0.50765,83800000.0
2009-02-03 05:30:00,0.5078,0.509,0.5078,0.50875,193600000.0
2009-02-03 05:31:00,0.5084,0.5084,0.5072,0.50775,309600000.0
2009-02-03 05:32:00,0.5072,0.50845,0.5072,0.50845,138400000.0
2009-02-03 05:33:00,0.50845,0.51065,0.50845,0.50945,210000000.0
2009-02-03 05:34:00,0.50955,0.5109,0.5093,0.51045,311000001.0
2009-02-03 05:35:00,0.51045,0.5108,0.50925,0.5094,325200000.0
2009-02-03 05:36:00,0.5094,0.5097,0.50885,0.5089,263800000.0
2009-02-03 05:37:00,0.509,0.50935,0.5088,0.5093,301400000.0
2009-02-03 05:38:00,0.50925,0.5094,0.509,0.50915,388600000.0
2009-02-03 05:39:00,0.50925,0.5094,0.5087,0.5087,266800000.0
2009-02-03 05:40:00,0.5089,0.509,0.50875,0.50875,102400000.0
2009-02-03 05:41:00,0.5087,0.509,0.5087,0.5088,53200000.0
2009-02-03 05:42:00,0.50885,0.5095,0.50885,0.50945,172600000.0
2009-02-03 05:43:00,0.5095,0.51045,0.5093,0.51045,124600000.0
2009-02-03 05:44:00,0.5105,0.5106,0.50955,0.5096,169799999.0
2009-02-03 05:45:00,0.50965,0.5104,0.50965,0.50995,119599999.0
2009-02-03 05:46:00,0.50995,0.51005,0.50975,0.51005,58400000.0
2009-02-03 05:47:00,0.51,0.51015,0.51,0.51,39400000.0
2009-02-03 05:48:00,0.5102,0.51045,0.51,0.5103,191800000.0
2009-02-03 05:49:00,0.51035,0.51065,0.5101,0.5101,143199999.0
2009-02-03 05:50:00,0.51005,0.51005,0.50965,0.5098,71200000.0
2009-02-03 05:51:00,0.5099,0.51,0.5097,0.5099,66200000.0
2009-02-03 05:52:00,0.5099,0.50995,0.50975,0.5099,74800000.0
2009-02-03 05:53:00,0.5099,0.51005,0.50945,0.5097,178000000.0
2009-02-03 05:54:00,0.5097,0.5099,0.50945,0.50945,137600001.0
2009-02-03 05:55:00,0.50945,0.50985,0.5094,0.5098,85800000.0
2009-02-03 05:56:00,0.5098,0.5102,0.50965,0.50975,125600000.0
2009-02-03 05:57:00,0.5094,0.5095,0.5091,0.50945,85800000.0
2009-02-03 05:58:00,0.5096,0.5099,0.5094,0.50965,50000000.0
2009-02-03 05:59:00,0.5096,0.5099,0.50945,0.50945,70800000.0
2009-02-03 06:00:00,0.50945,0.50945,0.50915,0.50915,67400001.0
2009-02-03 06:01:00,0.50925,0.5096,0.50925,0.5096,140399999.0
2009-02-03 06:02:00,0.5096,0.50965,0.50925,0.50945,147400000.0
2009-02-03 06:03:00,0.5094,0.5095,0.50885,0.50885,140800000.0
2009-02-03 06:04:00,0.5088,0.5088,0.5088,0.5088,7600000.0
2009-02-03 06:05:00,0.50885,0.5089,0.5088,0.5089,11600000.0
2009-02-03 06:06:00,0.50895,0.50905,0.5079,0.5079,118800000.0
2009-02-03 06:07:00,0.508,0.50805,0.5077,0.5077,49800000.0
2009-02-03 06:08:00,0.5079,0.5083,0.5079,0.5082,107800000.0
2009-02-03 06:09:00,0.5082,0.5083,0.50775,0.50785,233000002.0
2009-02-03 06:10:00,0.5079,0.50805,0.50715,0.50715,124200001.0
2009-02-03 06:11:00,0.50715,0.5075,0.5068,0.507,96000000.0
2009-02-03 06:12:00,0.507,0.5072,0.5067,0.50675,92200000.0
2009-02-03 06:13:00,0.50675,0.50675,0.5055,0.5055,176400001.0
2009-02-03 06:14:00,0.5051,0.50575,0.50435,0.5049,225400000.0
2009-02-03 06:15:00,0.5049,0.50605,0.5049,0.506,85600000.0
2009-02-03 06:16:00,0.506,0.5061,0.50565,0.5058,91600000.0
2009-02-03 06:17:00,0.50575,0.5062,0.50565,0.506,99400000.0
2009-02-03 06:18:00,0.50625,0.5065,0.50605,0.50605,253399998.0
2009-02-03 06:19:00,0.50605,0.5061,0.506,0.506,66200000.0
2009-02-03 06:20:00,0.5061,0.50625,0.5059,0.50605,44800000.0
2009-02-03 06:21:00,0.50605,0.5064,0.506,0.5064,95800000.0
2009-02-03 06:22:00,0.5064,0.5067,0.506,0.5067,133400000.0
2009-02-03 06:23:00,0.5067,0.5067,0.506,0.5062,46400000.0
2009-02-03 06:24:00,0.5062,0.5062,0.50595,0.506,20000000.0
2009-02-03 06:25:00,0.506,0.50615,0.50595,0.50615,10800000.0
2009-02-03 06:26:00,0.50615,0.5062,0.50615,0.5062,4800000.0
2009-02-03 06:27:00,0.5062,0.5062,0.50615,0.5062,32800000.0
2009-02-03 06:28:00,0.5062,0.5063,0.5062,0.5063,9200000.0
2009-02-03 06:29:00,0.5063,0.5063,0.5063,0.5063,8000000.0
2009-02-03 06:30:00,0.50605,0.50605,0.5059,0.506,48000000.0
2009-02-03 06:31:00,0.5063,0.50635,0.50625,0.50635,16000000.0
2009-02-03 06:32:00,0.5065,0.50655,0.5065,0.50655,4800000.0
2009-02-03 06:33:00,0.50665,0.5067,0.5064,0.5064,43000000.0
2009-02-03 06:34:00,0.5064,0.5067,0.50635,0.5067,117000000.0
2009-02-03 06:35:00,0.50665,0.507,0.50655,0.50655,52400000.0
2009-02-03 06:36:00,0.50655,0.5066,0.50605,0.50625,98800000.0
2009-02-03 06:37:00,0.5063,0.50635,0.50605,0.5061,33200000.0
2009-02-03 06:38:00,0.50625,0.5064,0.50605,0.50605,75600000.0
2009-02-03 06:39:00,0.50605,0.5061,0.50575,0.50575,141400000.0
2009-02-03 06:40:00,0.5059,0.5059,0.50575,0.50575,31000000.0
2009-02-03 06:41:00,0.50575,0.50585,0.5056,0.5056,95000000.0
2009-02-03 06:42:00,0.50565,0.5058,0.50565,0.50575,19000000.0
2009-02-03 06:43:00,0.50575,0.5058,0.50565,0.50575,17600000.0
2009-02-03 06:44:00,0.50575,0.5059,0.50575,0.5059,23400000.0
2009-02-03 06:45:00,0.5059,0.5059,0.5059,0.5059,1600000.0
2009-02-03 06:46:00,0.50595,0.506,0.5059,0.506,9200000.0
2009-02-03 06:47:00,0.506,0.5061,0.506,0.506,16800000.0
2009-02-03 06:48:00,0.5061,0.5061,0.5058,0.50585,54600000.0
2009-02-03 06:49:00,0.50595,0.50595,0.5054,0.50545,95600000.0
2009-02-03 06:50:00,0.50545,0.50545,0.50535,0.50535,24000000.0
2009-02-03 06:51:00,0.50535,0.50535,0.50535,0.50535,33800000.0
2009-02-03 06:52:00,0.50535,0.50535,0.50525,0.50535,13000000.0
2009-02-03 06:53:00,0.50535,0.50535,0.5053,0.50535,37800000.0
2009-02-03 06:54:00,0.5053,0.5055,0.5053,0.5055,25000000.0
2009-02-03 06:55:00,0.5055,0.5056,0.5055,0.5055,19200000.0
2009-02-03 06:56:00,0.5055,0.50565,0.5055,0.50555,8600000.0
2009-02-03 06:57:00,0.5055,0.5056,0.5055,0.5056,8600000.0
2009-02-03 06:58:00,0.5056,0.5058,0.50555,0.5058,25000000.0
2009-02-03 06:59:00,0.5058,0.50585,0.5058,0.5058,13000000.0
2009-02-03 07:00:00,0.5058,0.5058,0.5058,0.5058,23800000.0
2009-02-03 07:01:00,0.5058,0.50585,0.5058,0.50585,43000000.0
2009-02-03 07:02:00,0.50585,0.5059,0.50575,0.5059,44600000.0
2009-02-03 07:03:00,0.506,0.50625,0.506,0.50625,20800000.0
2009-02-03 07:04:00,0.50625,0.50635,0.5061,0.5061,125200000.0
2009-02-03 07:05:00,0.5061,0.5062,0.5061,0.5062,54400000.0
2009-02-03 07:06:00,0.5062,0.5062,0.5062,0.5062,20800000.0
2009-02-03 07:07:00,0.50615,0.50615,0.50615,0.50615,8000000.0
2009-02-03 07:08:00,0.5061,0.5061,0.50605,0.5061,30000000.0
2009-02-03 07:09:00,0.50578,0.50585,0.50578,0.50581,16200000.0
2009-02-03 07:10:00,0.50615,0.50615,0.50615,0.50615,11600000.0
2009-02-03 07:11:00,0.50615,0.50615,0.50615,0.50615,23200000.0
2009-02-03 07:12:00,0.50606,0.50611,0.50581,0.50611,17400000.0
2009-02-03 07:13:00,0.50615,0.50615,0.50615,0.50615,2800000.0
2009-02-03 07:14:00,0.50574,0.50602,0.50565,0.50589,31200000.0
2009-02-03 07:15:00,0.50595,0.50675,0.5058,0.5061,68000000.0
2009-02-03 07:16:00,0.50615,0.5064,0.50595,0.506,262599999.0
2009-02-03 07:17:00,0.50605,0.5066,0.50605,0.5065,95400000.0
2009-02-03 07:18:00,0.5065,0.5065,0.5063,0.5063,26200000.0
2009-02-03 07:19:00,0.5063,0.5065,0.5063,0.5065,6400000.0
2009-02-03 07:20:00,0.5064,0.5067,0.5062,0.5066,150600000.0
2009-02-03 07:21:00,0.5066,0.5066,0.50625,0.5065,24800000.0
2009-02-03 07:22:00,0.50607,0.50627,0.50578,0.50618,66400000.0
2009-02-03 07:23:00,0.5066,0.5066,0.5066,0.5066,7200000.0
2009-02-03 07:24:00,0.5066,0.5066,0.50625,0.5065,123999999.0
2009-02-03 07:25:00,0.50612,0.50649,0.50607,0.5062,75800000.0
2009-02-03 07:26:00,0.50614,0.50632,0.50578,0.50627,49600000.0
2009-02-03 07:27:00,0.5064,0.5067,0.5063,0.5063,48000000.0
2009-02-03 07:28:00,0.5063,0.5063,0.50575,0.50585,29600000.0
2009-02-03 07:29:00,0.5058,0.50585,0.5058,0.50585,16000000.0
2009-02-03 07:30:00,0.506,0.506,0.506,0.506,5600000.0
2009-02-03 07:31:00,0.506,0.506,0.5058,0.5058,34600000.0
2009-02-03 07:32:00,0.5058,0.5058,0.5058,0.5058,2800000.0
2009-02-03 07:33:00,0.5058,0.50585,0.50555,0.5056,44000000.0
2009-02-03 07:34:00,0.5055,0.5055,0.50485,0.50525,56400000.0
2009-02-03 07:35:00,0.50525,0.5053,0.5052,0.5052,47200000.0
2009-02-03 07:36:00,0.50515,0.50515,0.50485,0.50485,88200000.0
2009-02-03 07:37:00,0.50485,0.50485,0.5045,0.5047,72400000.0
2009-02-03 07:38:00,0.50475,0.50515,0.5047,0.50515,40400000.0
2009-02-03 07:39:00,0.50495,0.50495,0.50495,0.50495,11600000.0
2009-02-03 07:40:00,0.5052,0.5054,0.50475,0.5049,44200000.0
2009-02-03 07:41:00,0.5051,0.5054,0.5051,0.50515,49600000.0
2009-02-03 07:42:00,0.5054,0.5055,0.50505,0.5053,130400000.0
2009-02-03 07:43:00,0.50525,0.50575,0.5051,0.50525,229800000.0
2009-02-03 07:44:00,0.50525,0.5056,0.5052,0.5053,78999999.0
2009-02-03 07:45:00,0.5053,0.50555,0.5052,0.5053,51800000.0
2009-02-03 07:46:00,0.50525,0.50555,0.50515,0.5052,35200000.0
2009-02-03 07:47:00,0.50525,0.50525,0.50455,0.50495,96000000.0
2009-02-03 07:48:00,0.50495,0.50535,0.50495,0.505,36800000.0
2009-02-03 07:49:00,0.5051,0.5051,0.50495,0.50495,72200000.0
2009-02-03 07:50:00,0.5049,0.505,0.50475,0.5049,95400000.0
2009-02-03 07:51:00,0.50505,0.5051,0.5049,0.505,95600000.0
2009-02-03 07:52:00,0.5051,0.5051,0.50485,0.5049,43400000.0
2009-02-03 07:53:00,0.50495,0.505,0.50495,0.50495,19600000.0
2009-02-03 07:54:00,0.50495,0.50495,0.50455,0.5046,57399999.0
2009-02-03 07:55:00,0.50465,0.50465,0.5046,0.5046,14800000.0
2009-02-03 07:56:00,0.50465,0.50465,0.50455,0.5046,25600000.0
2009-02-03 07:57:00,0.5046,0.5048,0.5046,0.50475,42400000.0
2009-02-03 07:58:00,0.50475,0.50495,0.50465,0.50475,203600000.0
2009-02-03 07:59:00,0.50475,0.5051,0.50475,0.5051,21600000.0
2009-02-03 08:00:00,0.50515,0.5052,0.5046,0.5047,51600000.0
2009-02-03 08:01:00,0.5047,0.5048,0.5047,0.5048,8800000.0
2009-02-03 08:02:00,0.50475,0.50475,0.5046,0.50465,34999999.0
2009-02-03 08:03:00,0.5046,0.5046,0.5046,0.5046,2800000.0
2009-02-03 08:04:00,0.5047,0.5047,0.5046,0.50465,29200000.0
2009-02-03 08:05:00,0.5047,0.5054,0.5047,0.5053,63400000.0
2009-02-03 08:06:00,0.50535,0.50535,0.5053,0.5053,11200000.0
2009-02-03 08:07:00,0.5053,0.50535,0.5053,0.5053,31200000.0
2009-02-03 08:08:00,0.5053,0.50535,0.50515,0.50535,39599999.0
2009-02-03 08:09:00,0.50535,0.50535,0.5048,0.50525,61200000.0
2009-02-03 08:10:00,0.50515,0.50515,0.50505,0.50505,20400000.0
2009-02-03 08:11:00,0.5051,0.5052,0.50465,0.50465,46200000.0
2009-02-03 08:12:00,0.50485,0.50485,0.5045,0.5045,77400000.0
2009-02-03 08:13:00,0.5048,0.5048,0.5048,0.5048,2800000.0
2009-02-03 08:14:00,0.5048,0.5048,0.5047,0.5047,27000000.0
2009-02-03 08:15:00,0.5047,0.50475,0.50455,0.50475,58400000.0
2009-02-03 08:16:00,0.50475,0.50475,0.50475,0.50475,1800000.0
2009-02-03 08:17:00,0.50475,0.50485,0.5046,0.5047,34800000.0
2009-02-03 08:18:00,0.5047,0.50485,0.5047,0.50475,31000000.0
2009-02-03 08:19:00,0.50475,0.50475,0.50465,0.5047,49600000.0
2009-02-03 08:20:00,0.5048,0.5049,0.5048,0.5049,24800000.0
2009-02-03 08:21:00,0.505,0.50515,0.50485,0.50515,39000000.0
2009-02-03 08:22:00,0.5053,0.5054,0.50525,0.5053,63600000.0
2009-02-03 08:23:00,0.5053,0.5053,0.50525,0.5053,100400000.0
2009-02-03 08:24:00,0.5053,0.5054,0.50525,0.5054,59800000.0
2009-02-03 08:25:00,0.5054,0.50545,0.5054,0.5054,40800000.0
2009-02-03 08:26:00,0.50504,0.50508,0.50475,0.50508,38400000.0
2009-02-03 08:27:00,0.5054,0.5054,0.50525,0.50525,36599999.0
2009-02-03 08:28:00,0.50525,0.50525,0.50525,0.50525,6000000.0
2009-02-03 08:29:00,0.5052,0.50525,0.5052,0.50525,17200000.0
2009-02-03 08:30:00,0.5052,0.5052,0.50485,0.50485,21600000.0
2009-02-03 08:31:00,0.505,0.505,0.50475,0.50475,30600000.0
2009-02-03 08:32:00,0.5048,0.5049,0.5048,0.5049,9800000.0
2009-02-03 08:33:00,0.5049,0.505,0.5048,0.505,37000000.0
2009-02-03 08:34:00,0.505,0.5051,0.505,0.5051,71000000.0
2009-02-03 08:35:00,0.50515,0.50535,0.50515,0.50535,9400000.0
2009-02-03 08:36:00,0.50595,0.50595,0.50565,0.5057,52400000.0
2009-02-03 08:37:00,0.5057,0.5057,0.50545,0.50545,35000000.0
2009-02-03 08:38:00,0.5055,0.5056,0.5051,0.5051,49000000.0
2009-02-03 08:39:00,0.5051,0.5051,0.5051,0.5051,28400000.0
2009-02-03 08:40:00,0.5051,0.50515,0.5048,0.5048,122800000.0
2009-02-03 08:41:00,0.5048,0.5054,0.50475,0.5053,79200000.0
2009-02-03 08:42:00,0.5053,0.50535,0.50515,0.5053,32200000.0
2009-02-03 08:43:00,0.5053,0.5053,0.50485,0.505,53400000.0
2009-02-03 08:44:00,0.50525,0.5054,0.5048,0.5048,43000000.0
2009-02-03 08:45:00,0.505,0.5051,0.505,0.5051,8400000.0
2009-02-03 08:46:00,0.505,0.505,0.5047,0.505,78600000.0
2009-02-03 08:47:00,0.5049,0.505,0.5047,0.5047,85400000.0
2009-02-03 08:48:00,0.5047,0.50495,0.5047,0.50495,40200000.0
2009-02-03 08:49:00,0.5049,0.505,0.5049,0.505,21800000.0
2009-02-03 08:50:00,0.505,0.505,0.50485,0.5049,74400001.0
2009-02-03 08:51:00,0.5049,0.5049,0.5048,0.5049,23000000.0
2009-02-03 08:52:00,0.5049,0.5049,0.5046,0.5048,32400000.0
2009-02-03 08:53:00,0.5048,0.5048,0.5047,0.5047,18600000.0
2009-02-03 08:54:00,0.5047,0.5047,0.50465,0.5047,14000000.0
2009-02-03 08:55:00,0.5047,0.5047,0.5046,0.5046,38600000.0
2009-02-03 08:56:00,0.5046,0.5046,0.5045,0.5046,56200000.0
2009-02-03 08:57:00,0.5046,0.5048,0.5045,0.5048,48800000.0
2009-02-03 08:58:00,0.5047,0.5047,0.5045,0.50455,121000000.0
2009-02-03 08:59:00,0.5046,0.5048,0.50455,0.50455,31400000.0
2009-02-03 09:00:00,0.5045,0.50455,0.50445,0.50455,15600000.0
2009-02-03 09:01:00,0.5045,0.5045,0.50445,0.50445,11200000.0
2009-02-03 09:02:00,0.5045,0.5045,0.50445,0.50445,10000000.0
2009-02-03 09:03:00,0.5045,0.5045,0.5045,0.5045,5600000.0
2009-02-03 09:04:00,0.5045,0.5045,0.5045,0.5045,8400000.0
2009-02-03 09:05:00,0.50465,0.50465,0.5045,0.5045,25000000.0
2009-02-03 09:06:00,0.5046,0.5046,0.5045,0.5045,11200000.0
2009-02-03 09:07:00,0.50431,0.50434,0.50413,0.50413,248400000.0
2009-02-03 09:08:00,0.5045,0.5049,0.5045,0.5049,63400000.0
2009-02-03 09:09:00,0.505,0.505,0.505,0.505,5600000.0
2009-02-03 09:10:00,0.505,0.505,0.50485,0.50485,38600000.0
2009-02-03 09:11:00,0.5051,0.50545,0.5051,0.5054,76600000.0
2009-02-03 09:12:00,0.5054,0.5054,0.5053,0.5053,18000000.0
2009-02-03 09:13:00,0.50515,0.5052,0.505,0.5052,44800000.0
2009-02-03 09:14:00,0.5052,0.5052,0.5052,0.5052,20200000.0
2009-02-03 09:15:00,0.5052,0.5054,0.5052,0.5052,94200000.0
2009-02-03 09:16:00,0.5052,0.50565,0.5052,0.50555,87400000.0
2009-02-03 09:17:00,0.50545,0.50545,0.50545,0.50545,2800000.0
2009-02-03 09:18:00,0.50535,0.5054,0.50535,0.5054,8400000.0
2009-02-03 09:19:00,0.50545,0.5058,0.50545,0.50545,62800000.0
2009-02-03 09:20:00,0.50545,0.50565,0.50545,0.5056,43200000.0
2009-02-03 09:21:00,0.5057,0.50585,0.50505,0.5052,70200000.0
2009-02-03 09:22:00,0.50515,0.50565,0.50515,0.50565,43000000.0
2009-02-03 09:23:00,0.50565,0.5057,0.5056,0.5056,14000000.0
2009-02-03 09:24:00,0.50565,0.50585,0.50565,0.5057,21200000.0
2009-02-03 09:25:00,0.50575,0.50575,0.50575,0.50575,2800000.0
2009-02-03 09:26:00,0.50585,0.5063,0.5056,0.5063,253000000.0
2009-02-03 09:27:00,0.5063,0.5065,0.50605,0.50605,107800000.0
2009-02-03 09:28:00,0.5063,0.5064,0.50605,0.5061,89400000.0
2009-02-03 09:29:00,0.5061,0.50615,0.50605,0.5061,62200000.0
2009-02-03 09:30:00,0.5061,0.5061,0.5059,0.50595,217400000.0
2009-02-03 09:31:00,0.50605,0.50605,0.50605,0.50605,12000000.0
2009-02-03 09:32:00,0.50605,0.5061,0.50605,0.5061,18000000.0
2009-02-03 09:33:00,0.5061,0.50625,0.50605,0.50605,170000000.0
2009-02-03 09:34:00,0.50605,0.5061,0.50605,0.5061,36000000.0
2009-02-03 09:35:00,0.50605,0.50605,0.50595,0.506,87600000.0
2009-02-03 09:36:00,0.50595,0.50595,0.50525,0.50575,79400000.0
2009-02-03 09:37:00,0.50575,0.50575,0.50515,0.50575,190000000.0
2009-02-03 09:38:00,0.50575,0.50585,0.5054,0.5054,41000000.0
2009-02-03 09:39:00,0.50535,0.50555,0.50475,0.505,199800000.0
2009-02-03 09:40:00,0.505,0.505,0.50455,0.50455,182000000.0
2009-02-03 09:41:00,0.50475,0.5049,0.50455,0.5048,121800000.0
2009-02-03 09:42:00,0.5048,0.50515,0.5048,0.5051,69800000.0
2009-02-03 09:43:00,0.505,0.5052,0.505,0.505,134600000.0
2009-02-03 09:44:00,0.5051,0.5051,0.505,0.505,16600000.0
2009-02-03 09:45:00,0.505,0.5052,0.505,0.5052,70000000.0
2009-02-03 09:46:00,0.5052,0.5056,0.5052,0.5053,109200000.0
2009-02-03 09:47:00,0.5053,0.50545,0.5052,0.50525,74000000.0
2009-02-03 09:48:00,0.50525,0.50545,0.50525,0.5054,42000000.0
2009-02-03 09:49:00,0.50545,0.50575,0.50535,0.5057,107600000.0
2009-02-03 09:50:00,0.5057,0.50595,0.50545,0.5057,162800000.0
2009-02-03 09:51:00,0.5057,0.506,0.50565,0.50585,62400000.0
2009-02-03 09:52:00,0.50585,0.5059,0.50565,0.5057,87600000.0
2009-02-03 09:53:00,0.50565,0.5058,0.50565,0.50565,71200000.0
2009-02-03 09:54:00,0.50565,0.5058,0.50565,0.5058,128200000.0
2009-02-03 09:55:00,0.5058,0.50645,0.5058,0.506,141600000.0
2009-02-03 09:56:00,0.5059,0.5059,0.5057,0.5058,77400000.0
2009-02-03 09:57:00,0.5058,0.5058,0.5057,0.5058,66000000.0
2009-02-03 09:58:00,0.50575,0.5059,0.50565,0.50565,185200000.0
2009-02-03 09:59:00,0.50565,0.50575,0.50565,0.5057,159000000.0
2009-02-03 10:00:00,0.50575,0.506,0.5057,0.5058,59600000.0
2009-02-03 10:01:00,0.5058,0.50585,0.50525,0.5053,100400000.0
2009-02-03 10:02:00,0.5053,0.5053,0.50525,0.50525,48000000.0
2009-02-03 10:03:00,0.50525,0.5058,0.50525,0.5056,53000000.0
2009-02-03 10:04:00,0.5056,0.5056,0.5054,0.50545,36000000.0
2009-02-03 10:05:00,0.5055,0.5055,0.505,0.50515,89200000.0
2009-02-03 10:06:00,0.5052,0.5052,0.50495,0.5051,104400000.0
2009-02-03 10:07:00,0.50515,0.5053,0.50505,0.5052,122000000.0
2009-02-03 10:08:00,0.5052,0.50525,0.50515,0.5052,94600000.0
2009-02-03 10:09:00,0.5052,0.5052,0.5052,0.5052,12800000.0
2009-02-03 10:10:00,0.5052,0.5053,0.50495,0.50495,204000001.0
2009-02-03 10:11:00,0.50515,0.50515,0.50475,0.50485,104800000.0
2009-02-03 10:12:00,0.50485,0.50485,0.50465,0.50485,63799999.0
2009-02-03 10:13:00,0.50485,0.50505,0.50485,0.50495,237800000.0
2009-02-03 10:14:00,0.50495,0.50495,0.50495,0.50495,88000000.0
2009-02-03 10:15:00,0.50495,0.50495,0.50445,0.5045,152400000.0
2009-02-03 10:16:00,0.5045,0.5045,0.504,0.50425,228000000.0
2009-02-03 10:17:00,0.50425,0.50425,0.50405,0.50405,117800000.0
2009-02-03 10:18:00,0.50405,0.5042,0.50405,0.50405,187800000.0
2009-02-03 10:19:00,0.50415,0.5044,0.50405,0.50425,208200000.0
2009-02-03 10:20:00,0.5042,0.5042,0.50395,0.50395,123400000.0
2009-02-03 10:21:00,0.50395,0.50395,0.50395,0.50395,12200000.0
2009-02-03 10:22:00,0.50395,0.504,0.50375,0.50395,261600000.0
2009-02-03 10:23:00,0.50395,0.50415,0.50395,0.50395,106800000.0
2009-02-03 10:24:00,0.50405,0.50405,0.50395,0.504,234800003.0
2009-02-03 10:25:00,0.50395,0.50425,0.50395,0.50415,100400000.0
2009-02-03 10:26:00,0.50415,0.50415,0.50395,0.5041,38400000.0
2009-02-03 10:27:00,0.50405,0.5042,0.50395,0.5041,128400000.0
2009-02-03 10:28:00,0.5041,0.5041,0.5041,0.5041,11200000.0
2009-02-03 10:29:00,0.5041,0.50415,0.5038,0.50395,94600000.0
2009-02-03 10:30:00,0.50405,0.5041,0.5037,0.50385,109400000.0
2009-02-03 10:31:00,0.50385,0.5041,0.5037,0.50405,170800000.0
2009-02-03 10:32:00,0.50405,0.5041,0.50395,0.504,59000000.0
2009-02-03 10:33:00,0.504,0.50405,0.50395,0.504,64000000.0
2009-02-03 10:34:00,0.50405,0.5041,0.50405,0.5041,108400000.0
2009-02-03 10:35:00,0.50415,0.50415,0.5041,0.50415,63200000.0
2009-02-03 10:36:00,0.50415,0.5047,0.50415,0.50465,154400000.0
2009-02-03 10:37:00,0.50465,0.50495,0.50445,0.50465,164400000.0
2009-02-03 10:38:00,0.50465,0.50535,0.50455,0.50535,106000000.0
2009-02-03 10:39:00,0.50535,0.5056,0.5051,0.50535,213600000.0
2009-02-03 10:40:00,0.50535,0.5055,0.50525,0.50535,123000000.0
2009-02-03 10:41:00,0.5053,0.50535,0.5051,0.50535,208000000.0
2009-02-03 10:42:00,0.50535,0.50555,0.5052,0.5054,143000000.0
2009-02-03 10:43:00,0.5054,0.50565,0.50535,0.50565,76800000.0
2009-02-03 10:44:00,0.5056,0.5056,0.50545,0.50545,35200000.0
2009-02-03 10:45:00,0.50545,0.5056,0.50545,0.5056,18800000.0
2009-02-03 10:46:00,0.50565,0.5058,0.50565,0.5058,10000000.0
2009-02-03 10:47:00,0.5057,0.50575,0.50565,0.50565,83200000.0
2009-02-03 10:48:00,0.5058,0.50585,0.5054,0.50545,101200000.0
2009-02-03 10:49:00,0.50535,0.50555,0.50525,0.50535,127400000.0
2009-02-03 10:50:00,0.5054,0.50555,0.50535,0.50535,84200000.0
2009-02-03 10:51:00,0.50535,0.50535,0.5052,0.5052,30800000.0
2009-02-03 10:52:00,0.5052,0.5052,0.50455,0.5046,89800000.0
2009-02-03 10:53:00,0.5046,0.5048,0.50455,0.5048,143000000.0
2009-02-03 10:54:00,0.5048,0.5048,0.50355,0.50355,242800000.0
2009-02-03 10:55:00,0.50365,0.504,0.50355,0.504,86000000.0
2009-02-03 10:56:00,0.504,0.50415,0.504,0.50415,114600000.0
2009-02-03 10:57:00,0.50415,0.50425,0.50415,0.50415,147800000.0
2009-02-03 10:58:00,0.50415,0.5042,0.50385,0.504,81200000.0
2009-02-03 10:59:00,0.50405,0.5041,0.50385,0.50395,79200000.0
2009-02-03 11:00:00,0.50395,0.50445,0.50395,0.50395,162400000.0
2009-02-03 11:01:00,0.50395,0.504,0.50375,0.504,144200000.0
2009-02-03 11:02:00,0.504,0.50425,0.50395,0.50415,38800000.0
2009-02-03 11:03:00,0.50415,0.5042,0.50415,0.50415,20000000.0
2009-02-03 11:04:00,0.50415,0.5042,0.50415,0.5042,37600000.0
2009-02-03 11:05:00,0.5042,0.5042,0.5042,0.5042,5600000.0
2009-02-03 11:06:00,0.5042,0.5042,0.50415,0.5042,37600000.0
2009-02-03 11:07:00,0.5042,0.50435,0.504,0.504,40000000.0
2009-02-03 11:08:00,0.504,0.504,0.50375,0.5039,149800000.0
2009-02-03 11:09:00,0.5039,0.5039,0.5038,0.5039,82600000.0
2009-02-03 11:10:00,0.50385,0.5039,0.5038,0.5038,75600000.0
2009-02-03 11:11:00,0.5038,0.5038,0.5031,0.50335,171000000.0
2009-02-03 11:12:00,0.5033,0.5035,0.5032,0.50335,169400000.0
2009-02-03 11:13:00,0.50335,0.50355,0.5032,0.5033,87400000.0
2009-02-03 11:14:00,0.5033,0.5033,0.5031,0.5032,145600000.0
2009-02-03 11:15:00,0.5032,0.5032,0.503,0.50305,62400000.0
2009-02-03 11:16:00,0.50305,0.50305,0.50285,0.50295,77600000.0
2009-02-03 11:17:00,0.50295,0.50295,0.50285,0.5029,47800000.0
2009-02-03 11:18:00,0.5029,0.5029,0.5029,0.5029,23600000.0
2009-02-03 11:19:00,0.5029,0.503,0.5029,0.503,9400000.0
2009-02-03 11:20:00,0.503,0.50315,0.5029,0.5029,69200000.0
2009-02-03 11:21:00,0.5029,0.503,0.5029,0.5029,41400000.0
2009-02-03 11:22:00,0.5029,0.5029,0.50215,0.50225,89600000.0
2009-02-03 11:23:00,0.50225,0.50235,0.502,0.50205,90200000.0
2009-02-03 11:24:00,0.50205,0.50235,0.50205,0.50215,45800000.0
2009-02-03 11:25:00,0.50205,0.50215,0.5019,0.5019,50600000.0
2009-02-03 11:26:00,0.50175,0.5018,0.50175,0.5018,19000000.0
2009-02-03 11:27:00,0.5018,0.50225,0.50175,0.5018,118400000.0
2009-02-03 11:28:00,0.5019,0.50205,0.5018,0.50205,46000000.0
2009-02-03 11:29:00,0.5022,0.5022,0.5014,0.5018,224600000.0
2009-02-03 11:30:00,0.5017,0.5022,0.5017,0.5021,207000000.0
2009-02-03 11:31:00,0.5021,0.5026,0.5021,0.5026,94600000.0
2009-02-03 11:32:00,0.50255,0.50265,0.5025,0.5025,108000000.0
2009-02-03 11:33:00,0.5025,0.5025,0.5023,0.50245,66000000.0
2009-02-03 11:34:00,0.5024,0.5024,0.50195,0.50195,159600000.0
2009-02-03 11:35:00,0.50195,0.5022,0.50195,0.5022,36200000.0
2009-02-03 11:36:00,0.5022,0.5022,0.50185,0.502,48200000.0
2009-02-03 11:37:00,0.502,0.502,0.5018,0.5019,21000000.0
2009-02-03 11:38:00,0.5018,0.502,0.5017,0.50195,147800000.0
2009-02-03 11:39:00,0.50185,0.50185,0.5015,0.50155,193600000.0
2009-02-03 11:40:00,0.50155,0.50205,0.5015,0.502,131000000.0
2009-02-03 11:41:00,0.502,0.5024,0.502,0.50225,111000000.0
2009-02-03 11:42:00,0.50215,0.50235,0.50205,0.50225,76800000.0
2009-02-03 11:43:00,0.5023,0.50265,0.50215,0.50265,97600000.0
2009-02-03 11:44:00,0.50265,0.50295,0.50225,0.5029,221800000.0
2009-02-03 11:45:00,0.5029,0.50295,0.5027,0.5029,191000000.0
2009-02-03 11:46:00,0.50295,0.503,0.5026,0.5027,52200000.0
2009-02-03 11:47:00,0.5026,0.5026,0.5022,0.5022,6800000.0
2009-02-03 11:48:00,0.5023,0.5023,0.5023,0.5023,38400000.0
2009-02-03 11:49:00,0.5023,0.5025,0.5023,0.5025,30600000.0
2009-02-03 11:50:00,0.5026,0.5026,0.50255,0.50255,54400000.0
2009-02-03 11:51:00,0.50255,0.5028,0.50255,0.50265,29600000.0
2009-02-03 11:52:00,0.50265,0.503,0.50265,0.50285,44800000.0
2009-02-03 11:53:00,0.5029,0.5032,0.50285,0.50305,71400000.0
2009-02-03 11:54:00,0.5031,0.50335,0.50305,0.50335,110000000.0
2009-02-03 11:55:00,0.50335,0.50335,0.50325,0.50335,54800000.0
2009-02-03 11:56:00,0.50335,0.5036,0.50315,0.50315,68400000.0
2009-02-03 11:57:00,0.50315,0.50325,0.50315,0.50315,66000000.0
2009-02-03 11:58:00,0.50315,0.50315,0.50315,0.50315,18800000.0
2009-02-03 11:59:00,0.50315,0.50315,0.50295,0.50295,13000000.0
2009-02-03 12:00:00,0.50295,0.50305,0.5029,0.503,67200000.0
2009-02-03 12:01:00,0.50315,0.5032,0.503,0.503,25400000.0
2009-02-03 12:02:00,0.50315,0.50335,0.50315,0.50335,11800000.0
2009-02-03 12:03:00,0.50335,0.50335,0.50315,0.50315,27800000.0
2009-02-03 12:04:00,0.5032,0.5032,0.503,0.503,47600000.0
2009-02-03 12:05:00,0.503,0.503,0.50245,0.50255,131200000.0
2009-02-03 12:06:00,0.50265,0.5027,0.5022,0.50265,74400000.0
2009-02-03 12:07:00,0.50275,0.50285,0.50275,0.50275,12000000.0
2009-02-03 12:08:00,0.5028,0.5028,0.50265,0.50265,11800000.0
2009-02-03 12:09:00,0.5024,0.5025,0.50235,0.5024,91400000.0
2009-02-03 12:10:00,0.5024,0.50275,0.50235,0.5025,133800000.0
2009-02-03 12:11:00,0.5025,0.5025,0.50225,0.50225,88600000.0
2009-02-03 12:12:00,0.50225,0.5025,0.50225,0.5023,50800000.0
2009-02-03 12:13:00,0.5023,0.5023,0.5022,0.5022,64000000.0
2009-02-03 12:14:00,0.5024,0.5024,0.5022,0.5022,33600000.0
2009-02-03 12:15:00,0.5022,0.5023,0.5022,0.5022,40400000.0
2009-02-03 12:16:00,0.5022,0.5022,0.50165,0.50175,193200000.0
2009-02-03 12:17:00,0.50175,0.502,0.5016,0.502,56000000.0
2009-02-03 12:18:00,0.502,0.502,0.50155,0.50155,7600000.0
2009-02-03 12:19:00,0.50165,0.50165,0.5013,0.50145,91200000.0
2009-02-03 12:20:00,0.5014,0.50155,0.50125,0.5013,56200000.0
2009-02-03 12:21:00,0.5013,0.50195,0.5013,0.50195,65800000.0
2009-02-03 12:22:00,0.502,0.5021,0.50175,0.50175,174600000.0
2009-02-03 12:23:00,0.50175,0.50185,0.5016,0.50175,195000000.0
2009-02-03 12:24:00,0.50175,0.50175,0.50145,0.50145,44000000.0
2009-02-03 12:25:00,0.50145,0.50185,0.50145,0.50185,370400000.0
2009-02-03 12:26:00,0.50185,0.50195,0.50125,0.5016,165999999.0
2009-02-03 12:27:00,0.5016,0.5019,0.50155,0.5019,79800000.0
2009-02-03 12:28:00,0.502,0.5027,0.50195,0.502,297600000.0
2009-02-03 12:29:00,0.50215,0.5022,0.50195,0.50195,67400000.0
2009-02-03 12:30:00,0.50175,0.50195,0.50165,0.5017,173800000.0
2009-02-03 12:31:00,0.5017,0.502,0.50155,0.50195,147600000.0
2009-02-03 12:32:00,0.502,0.50255,0.5019,0.50245,115200000.0
2009-02-03 12:33:00,0.50206,0.50218,0.50188,0.50188,50800000.0
2009-02-03 12:34:00,0.5021,0.5022,0.50194,0.50202,157600000.0
2009-02-03 12:35:00,0.50192,0.50222,0.5017,0.50184,189200000.0
2009-02-03 12:36:00,0.50188,0.50233,0.50176,0.50197,85600000.0
2009-02-03 12:37:00,0.50205,0.50236,0.50203,0.5022,72000000.0
2009-02-03 12:38:00,0.5024,0.50245,0.5024,0.50245,152199999.0
2009-02-03 12:39:00,0.50245,0.50245,0.50195,0.50195,60800000.0
2009-02-03 12:40:00,0.50195,0.50195,0.5017,0.5017,12000000.0
2009-02-03 12:41:00,0.50145,0.5019,0.50145,0.5019,51600000.0
2009-02-03 12:42:00,0.5019,0.50195,0.50175,0.50195,21800000.0
2009-02-03 12:43:00,0.50195,0.502,0.50195,0.502,12000000.0
2009-02-03 12:44:00,0.502,0.50205,0.50175,0.50175,58000000.0
2009-02-03 12:45:00,0.50175,0.50195,0.50175,0.50195,68800000.0
2009-02-03 12:46:00,0.50195,0.50195,0.5018,0.5018,13600000.0
2009-02-03 12:47:00,0.5018,0.50195,0.50165,0.50195,96600000.0
2009-02-03 12:48:00,0.50175,0.502,0.50165,0.50165,43800000.0
2009-02-03 12:49:00,0.50175,0.50175,0.5017,0.5017,12600000.0
2009-02-03 12:50:00,0.5017,0.50175,0.50165,0.50165,160000000.0
2009-02-03 12:51:00,0.5017,0.5017,0.5012,0.5012,112800000.0
2009-02-03 12:52:00,0.50135,0.50155,0.5011,0.50155,54000000.0
2009-02-03 12:53:00,0.50155,0.50155,0.5011,0.5012,89000000.0
2009-02-03 12:54:00,0.5014,0.50155,0.5012,0.5012,137000000.0
2009-02-03 12:55:00,0.5013,0.50155,0.5013,0.50155,67800000.0
2009-02-03 12:56:00,0.50155,0.50155,0.5012,0.5015,49000000.0
2009-02-03 12:57:00,0.5015,0.50155,0.50115,0.50125,99800000.0
2009-02-03 12:58:00,0.50125,0.5021,0.50125,0.50185,96600000.0
2009-02-03 12:59:00,0.5019,0.5021,0.5018,0.50185,116800000.0
2009-02-03 13:00:00,0.5019,0.502,0.50185,0.502,48600000.0
2009-02-03 13:01:00,0.502,0.502,0.502,0.502,6600000.0
2009-02-03 13:02:00,0.50225,0.50255,0.50225,0.50255,18400000.0
2009-02-03 13:03:00,0.50255,0.5032,0.50255,0.50275,117400000.0
2009-02-03 13:04:00,0.50275,0.5032,0.50235,0.50245,286400000.0
2009-02-03 13:05:00,0.50255,0.50305,0.50245,0.50245,227800000.0
2009-02-03 13:06:00,0.5025,0.5026,0.5025,0.5026,14000000.0
2009-02-03 13:07:00,0.5026,0.5026,0.5026,0.5026,2800000.0
2009-02-03 13:08:00,0.5026,0.5027,0.5025,0.5025,57600000.0
2009-02-03 13:09:00,0.5025,0.5025,0.5025,0.5025,19600000.0
2009-02-03 13:10:00,0.5025,0.50255,0.5025,0.50255,11200000.0
2009-02-03 13:11:00,0.50255,0.50285,0.50255,0.50255,51000000.0
2009-02-03 13:12:00,0.50255,0.50255,0.50235,0.50255,53600000.0
2009-02-03 13:13:00,0.5026,0.5026,0.5026,0.5026,2800000.0
2009-02-03 13:14:00,0.5026,0.5029,0.5026,0.5028,45200000.0
2009-02-03 13:15:00,0.5028,0.5029,0.5028,0.50285,21600000.0
2009-02-03 13:16:00,0.5027,0.50285,0.5027,0.50285,21600000.0
2009-02-03 13:17:00,0.5027,0.5031,0.5027,0.5031,44000000.0
2009-02-03 13:18:00,0.50325,0.5034,0.50315,0.5033,26600000.0
2009-02-03 13:19:00,0.5032,0.5032,0.5028,0.5028,99600000.0
2009-02-03 13:20:00,0.5028,0.50315,0.5028,0.50315,34800000.0
2009-02-03 13:21:00,0.50315,0.50335,0.50295,0.50305,69000000.0
2009-02-03 13:22:00,0.50305,0.5034,0.50275,0.50325,267600000.0
2009-02-03 13:23:00,0.50325,0.50325,0.5023,0.5028,51400000.0
2009-02-03 13:24:00,0.5028,0.5028,0.5028,0.5028,8400000.0
2009-02-03 13:25:00,0.5028,0.503,0.5028,0.5028,11000000.0
2009-02-03 13:26:00,0.5028,0.5028,0.5028,0.5028,2800000.0
2009-02-03 13:27:00,0.5028,0.5028,0.5028,0.5028,8400000.0
2009-02-03 13:28:00,0.5028,0.503,0.50235,0.5027,105000000.0
2009-02-03 13:29:00,0.50265,0.50265,0.5025,0.5026,124400000.0
2009-02-03 13:30:00,0.5026,0.5029,0.5025,0.5029,103800000.0
2009-02-03 13:31:00,0.5029,0.5029,0.5027,0.5029,82600000.0
2009-02-03 13:32:00,0.5029,0.5029,0.5028,0.5028,8800000.0
2009-02-03 13:33:00,0.50285,0.503,0.5028,0.5028,38800000.0
2009-02-03 13:34:00,0.503,0.5033,0.503,0.5032,61800000.0
2009-02-03 13:35:00,0.50305,0.50335,0.503,0.50335,51200000.0
2009-02-03 13:36:00,0.50335,0.50335,0.50335,0.50335,10400000.0
2009-02-03 13:37:00,0.50335,0.50335,0.50335,0.50335,38000000.0
2009-02-03 13:38:00,0.50335,0.50345,0.50335,0.50345,31800000.0
2009-02-03 13:39:00,0.50345,0.5035,0.50345,0.5035,67400000.0
2009-02-03 13:40:00,0.50305,0.50338,0.50289,0.50297,116800000.0
2009-02-03 13:41:00,0.5036,0.5036,0.5035,0.5035,2600000.0
2009-02-03 13:42:00,0.5035,0.5035,0.5033,0.5033,21200000.0
2009-02-03 13:43:00,0.5034,0.5034,0.5034,0.5034,5200000.0
2009-02-03 13:44:00,0.5034,0.5034,0.5033,0.5033,6400000.0
2009-02-03 13:45:00,0.5033,0.5033,0.503,0.5032,61600000.0
2009-02-03 13:46:00,0.5032,0.50325,0.5027,0.50305,90000000.0
2009-02-03 13:47:00,0.5031,0.50325,0.503,0.50315,85000000.0
2009-02-03 13:48:00,0.5031,0.5039,0.50305,0.50375,192400000.0
2009-02-03 13:49:00,0.5038,0.50405,0.5038,0.504,89200000.0
2009-02-03 13:50:00,0.504,0.504,0.50365,0.5038,42000000.0
2009-02-03 13:51:00,0.50375,0.50375,0.5035,0.5036,118200000.0
2009-02-03 13:52:00,0.5036,0.5036,0.5036,0.5036,3200000.0
2009-02-03 13:53:00,0.5035,0.5038,0.5035,0.50375,34600000.0
2009-02-03 13:54:00,0.5038,0.5041,0.5038,0.5041,30800000.0
2009-02-03 13:55:00,0.5041,0.505,0.5041,0.50475,92400000.0
2009-02-03 13:56:00,0.50475,0.505,0.5047,0.5047,49000000.0
2009-02-03 13:57:00,0.50429,0.5044,0.50405,0.50406,99200000.0
2009-02-03 13:58:00,0.5047,0.5047,0.5047,0.5047,50200000.0
2009-02-03 13:59:00,0.5042,0.50437,0.50372,0.50382,61800000.0
2009-02-03 14:00:00,0.5047,0.50475,0.5047,0.50475,37200000.0
2009-02-03 14:01:00,0.50475,0.50475,0.50455,0.5046,48000000.0
2009-02-03 14:02:00,0.5046,0.5046,0.50435,0.50445,102400000.0
2009-02-03 14:03:00,0.5045,0.5047,0.5041,0.5043,152600000.0
2009-02-03 14:04:00,0.5043,0.5044,0.5043,0.5043,51400000.0
2009-02-03 14:05:00,0.5043,0.5045,0.5043,0.5045,14200000.0
2009-02-03 14:06:00,0.50455,0.5047,0.50455,0.5047,36000000.0
2009-02-03 14:07:00,0.50465,0.5047,0.5046,0.5046,42000000.0
2009-02-03 14:08:00,0.5046,0.50465,0.50425,0.50445,137000000.0
2009-02-03 14:09:00,0.5044,0.50455,0.5043,0.50435,55600000.0
2009-02-03 14:10:00,0.50435,0.5047,0.50425,0.50445,61800000.0
2009-02-03 14:11:00,0.50395,0.50442,0.50381,0.50417,192400000.0
2009-02-03 14:12:00,0.5044,0.5044,0.50435,0.50435,50600000.0
2009-02-03 14:13:00,0.5044,0.5047,0.5044,0.50445,75800000.0
2009-02-03 14:14:00,0.50485,0.505,0.5043,0.5044,80700000.0
2009-02-03 14:15:00,0.5045,0.50475,0.5045,0.50475,36400000.0
2009-02-03 14:16:00,0.5047,0.5047,0.5044,0.50445,77000000.0
2009-02-03 14:17:00,0.50445,0.5046,0.5039,0.5042,247600000.0
2009-02-03 14:18:00,0.5042,0.50435,0.504,0.50435,154600000.0
2009-02-03 14:19:00,0.50445,0.50465,0.50445,0.50465,101200000.0
2009-02-03 14:20:00,0.50465,0.50465,0.50435,0.50435,104400000.0
2009-02-03 14:21:00,0.50435,0.50435,0.50425,0.50425,42000000.0
2009-02-03 14:22:00,0.50425,0.50425,0.50415,0.50425,31000000.0
2009-02-03 14:23:00,0.50425,0.5049,0.50425,0.50485,97000000.0
2009-02-03 14:24:00,0.50454,0.50478,0.50446,0.50452,57600000.0
2009-02-03 14:25:00,0.50475,0.50485,0.50455,0.50455,68600000.0
2009-02-03 14:26:00,0.50455,0.5046,0.50395,0.5042,273120000.0
2009-02-03 14:27:00,0.5042,0.50435,0.50395,0.5043,229600000.0
2009-02-03 14:28:00,0.5043,0.50435,0.50405,0.50425,125600000.0
2009-02-03 14:29:00,0.5043,0.5045,0.50425,0.50435,57800000.0
2009-02-03 14:30:00,0.5044,0.5046,0.50425,0.5044,158200000.0
2009-02-03 14:31:00,0.5044,0.5048,0.5044,0.5048,72800000.0
2009-02-03 14:32:00,0.50475,0.50475,0.50475,0.50475,41200000.0
2009-02-03 14:33:00,0.50475,0.505,0.50475,0.505,47800000.0
2009-02-03 14:34:00,0.5052,0.5052,0.5047,0.5047,20600000.0
2009-02-03 14:35:00,0.5047,0.5047,0.5045,0.5046,98800000.0
2009-02-03 14:36:00,0.5046,0.5046,0.50455,0.5046,54400000.0
2009-02-03 14:37:00,0.5046,0.50475,0.50455,0.50475,47600000.0
2009-02-03 14:38:00,0.5048,0.50545,0.5048,0.50545,180000000.0
2009-02-03 14:39:00,0.5055,0.5056,0.50545,0.5055,61600000.0
2009-02-03 14:40:00,0.50545,0.50545,0.5052,0.5052,55000000.0
2009-02-03 14:41:00,0.5052,0.5052,0.505,0.5051,126000000.0
2009-02-03 14:42:00,0.5051,0.50515,0.5043,0.50515,154000000.0
2009-02-03 14:43:00,0.5052,0.5054,0.50515,0.50515,153200000.0
2009-02-03 14:44:00,0.5051,0.50515,0.50495,0.50495,59400000.0
2009-02-03 14:45:00,0.50495,0.5051,0.50495,0.50505,72200000.0
2009-02-03 14:46:00,0.50505,0.50505,0.50505,0.50505,70000000.0
2009-02-03 14:47:00,0.50505,0.5051,0.50445,0.50455,109000000.0
2009-02-03 14:48:00,0.5046,0.5046,0.50445,0.50445,66000000.0
2009-02-03 14:49:00,0.5045,0.50455,0.50445,0.50445,89200000.0
2009-02-03 14:50:00,0.50445,0.5045,0.5041,0.5044,93600000.0
2009-02-03 14:51:00,0.50445,0.50445,0.50435,0.50435,33600000.0
2009-02-03 14:52:00,0.50445,0.50445,0.50445,0.50445,18000000.0
2009-02-03 14:53:00,0.50445,0.50455,0.50445,0.50445,177800000.0
2009-02-03 14:54:00,0.50445,0.505,0.50445,0.50485,55200000.0
2009-02-03 14:55:00,0.50475,0.50475,0.5044,0.50475,76000000.0
2009-02-03 14:56:00,0.50485,0.50485,0.50425,0.50455,120400000.0
2009-02-03 14:57:00,0.50455,0.50485,0.50455,0.50485,67200000.0
2009-02-03 14:58:00,0.50485,0.50485,0.50485,0.50485,33600000.0
2009-02-03 14:59:00,0.50485,0.5055,0.50485,0.50525,116800000.0
2009-02-03 15:00:00,0.50525,0.50525,0.5051,0.5051,48800000.0
2009-02-03 15:01:00,0.50515,0.5052,0.50515,0.5052,18000000.0
2009-02-03 15:02:00,0.50477,0.50491,0.50463,0.50479,103000000.0
2009-02-03 15:03:00,0.5051,0.5051,0.5051,0.5051,11600000.0
2009-02-03 15:04:00,0.5051,0.5051,0.5051,0.5051,11600000.0
2009-02-03 15:05:00,0.5051,0.5051,0.50505,0.50505,16800000.0
2009-02-03 15:06:00,0.50505,0.50505,0.505,0.505,5600000.0
2009-02-03 15:07:00,0.5052,0.50545,0.505,0.50545,28800000.0
2009-02-03 15:08:00,0.50535,0.50545,0.50525,0.50545,25400000.0
2009-02-03 15:09:00,0.5054,0.5054,0.50525,0.50525,20800000.0
2009-02-03 15:10:00,0.50525,0.50525,0.50515,0.50525,93800000.0
2009-02-03 15:11:00,0.50545,0.50545,0.50535,0.50535,10000000.0
2009-02-03 15:12:00,0.50535,0.50535,0.50515,0.5052,39400000.0
2009-02-03 15:13:00,0.50515,0.50535,0.50505,0.50515,155200000.0
2009-02-03 15:14:00,0.50525,0.50525,0.50515,0.50515,44000000.0
2009-02-03 15:15:00,0.50515,0.50515,0.50505,0.5051,56000000.0
2009-02-03 15:16:00,0.50505,0.5051,0.50495,0.50505,42800000.0
2009-02-03 15:17:00,0.50505,0.5051,0.50495,0.50495,18600000.0
2009-02-03 15:18:00,0.50495,0.50495,0.50475,0.50475,65600000.0
2009-02-03 15:19:00,0.505,0.50515,0.50465,0.5049,110600000.0
2009-02-03 15:20:00,0.505,0.50535,0.50485,0.50535,128200000.0
2009-02-03 15:21:00,0.50535,0.5054,0.50535,0.50535,57200000.0
2009-02-03 15:22:00,0.50535,0.5058,0.5052,0.5054,129600000.0
2009-02-03 15:23:00,0.50545,0.50645,0.50545,0.50595,82200000.0
2009-02-03 15:24:00,0.50575,0.5063,0.5057,0.50595,156600000.0
2009-02-03 15:25:00,0.50595,0.50595,0.50575,0.5058,102200000.0
2009-02-03 15:26:00,0.50595,0.50595,0.50575,0.50575,76800000.0
2009-02-03 15:27:00,0.50575,0.50575,0.50565,0.50565,16600000.0
2009-02-03 15:28:00,0.5057,0.5057,0.50565,0.50565,21200000.0
2009-02-03 15:29:00,0.50565,0.50565,0.50525,0.5055,124800000.0
2009-02-03 15:30:00,0.50535,0.50545,0.5053,0.50535,148000000.0
2009-02-03 15:31:00,0.50535,0.50535,0.50535,0.50535,11200000.0
2009-02-03 15:32:00,0.50535,0.50545,0.50535,0.50545,16000000.0
2009-02-03 15:33:00,0.50555,0.5057,0.50535,0.50555,96200000.0
2009-02-03 15:34:00,0.5056,0.50575,0.50535,0.5055,87200000.0
2009-02-03 15:35:00,0.50565,0.50565,0.5055,0.5055,15000000.0
2009-02-03 15:36:00,0.50545,0.50545,0.50535,0.50535,41600000.0
2009-02-03 15:37:00,0.5055,0.5056,0.50545,0.50545,3600000.0
2009-02-03 15:38:00,0.50545,0.50545,0.5053,0.50535,30000000.0
2009-02-03 15:39:00,0.5053,0.5053,0.5049,0.50495,24400000.0
2009-02-03 15:40:00,0.50495,0.50515,0.50485,0.50495,119000000.0
2009-02-03 15:41:00,0.50495,0.50515,0.50485,0.50495,78400000.0
2009-02-03 15:42:00,0.50495,0.50495,0.5048,0.50485,130600000.0
2009-02-03 15:43:00,0.50495,0.50505,0.50495,0.50495,71200000.0
2009-02-03 15:44:00,0.50495,0.5053,0.50495,0.5053,55800000.0
2009-02-03 15:45:00,0.50515,0.5055,0.505,0.5055,47800000.0
2009-02-03 15:46:00,0.5055,0.5056,0.5052,0.50545,130400000.0
2009-02-03 15:47:00,0.50545,0.5057,0.50545,0.5057,56600000.0
2009-02-03 15:48:00,0.50565,0.506,0.50565,0.50565,44600000.0
2009-02-03 15:49:00,0.5058,0.5058,0.50565,0.5057,24600000.0
2009-02-03 15:50:00,0.50565,0.5061,0.50535,0.50535,168600000.0
2009-02-03 15:51:00,0.5057,0.506,0.5057,0.506,25600000.0
2009-02-03 15:52:00,0.506,0.506,0.50505,0.5051,129400000.0
2009-02-03 15:53:00,0.50515,0.5055,0.50505,0.50535,68600000.0
2009-02-03 15:54:00,0.50545,0.50595,0.50545,0.50555,213000000.0
2009-02-03 15:55:00,0.5055,0.5055,0.50505,0.5055,116200000.0
2009-02-03 15:56:00,0.5055,0.506,0.5055,0.50555,165400000.0
2009-02-03 15:57:00,0.50555,0.5057,0.50515,0.50515,80200000.0
2009-02-03 15:58:00,0.5052,0.5054,0.50495,0.5053,121800000.0
2009-02-03 15:59:00,0.50525,0.5053,0.5048,0.5048,102200000.0
2009-02-03 16:00:00,0.50475,0.50535,0.50475,0.50515,174200000.0
2009-02-03 16:01:00,0.50515,0.50575,0.50515,0.50565,174000000.0
2009-02-03 16:02:00,0.50565,0.50575,0.50535,0.50545,52400000.0
2009-02-03 16:03:00,0.50545,0.5056,0.50545,0.50545,44000000.0
2009-02-03 16:04:00,0.50545,0.5059,0.50545,0.50575,100800000.0
2009-02-03 16:05:00,0.5058,0.50615,0.5057,0.50575,93600000.0
2009-02-03 16:06:00,0.50575,0.506,0.50575,0.5058,85800000.0
2009-02-03 16:07:00,0.5058,0.5058,0.5053,0.50545,178800000.0
2009-02-03 16:08:00,0.50535,0.50585,0.5053,0.50545,225400000.0
2009-02-03 16:09:00,0.50555,0.50555,0.50545,0.50555,72400000.0
2009-02-03 16:10:00,0.50555,0.5061,0.50555,0.50605,125400000.0
2009-02-03 16:11:00,0.506,0.5066,0.506,0.5065,147400000.0
2009-02-03 16:12:00,0.5065,0.50695,0.506,0.50635,259000000.0
2009-02-03 16:13:00,0.50635,0.5064,0.50595,0.5062,245600000.0
2009-02-03 16:14:00,0.5062,0.50645,0.50615,0.50625,76800000.0
2009-02-03 16:15:00,0.50625,0.50755,0.50625,0.5072,121000000.0
2009-02-03 16:16:00,0.50745,0.50775,0.507,0.5077,89200000.0
2009-02-03 16:17:00,0.5076,0.5076,0.50715,0.5072,71400000.0
2009-02-03 16:18:00,0.5074,0.5075,0.5067,0.5067,93600000.0
2009-02-03 16:19:00,0.50675,0.5069,0.50665,0.50675,28600000.0
2009-02-03 16:20:00,0.5068,0.5069,0.5067,0.50675,31000000.0
2009-02-03 16:21:00,0.50665,0.5067,0.50665,0.5067,14200000.0
2009-02-03 16:22:00,0.5067,0.5067,0.50655,0.50665,25400000.0
2009-02-03 16:23:00,0.50665,0.50665,0.50635,0.50645,18800000.0
2009-02-03 16:24:00,0.5065,0.5066,0.50615,0.5062,53200000.0
2009-02-03 16:25:00,0.5062,0.50635,0.50615,0.5062,90200000.0
2009-02-03 16:26:00,0.5062,0.5063,0.50615,0.5063,18400000.0
2009-02-03 16:27:00,0.5063,0.5078,0.50625,0.50755,178600000.0
2009-02-03 16:28:00,0.5076,0.5076,0.50695,0.507,86000000.0
2009-02-03 16:29:00,0.50705,0.5075,0.50705,0.50735,133200000.0
2009-02-03 16:30:00,0.50755,0.5086,0.50735,0.50805,231400000.0
2009-02-03 16:31:00,0.508,0.50845,0.50775,0.5083,163600000.0
2009-02-03 16:32:00,0.5083,0.50845,0.50795,0.50825,99800000.0
2009-02-03 16:33:00,0.50825,0.50835,0.50785,0.50785,83000000.0
2009-02-03 16:34:00,0.50785,0.508,0.5071,0.5071,141000000.0
2009-02-03 16:35:00,0.50715,0.50765,0.50715,0.5074,135600000.0
2009-02-03 16:36:00,0.5074,0.5077,0.50735,0.5077,87000000.0
2009-02-03 16:37:00,0.50775,0.50795,0.50775,0.5078,140200000.0
2009-02-03 16:38:00,0.5078,0.5082,0.5078,0.508,118800000.0
2009-02-03 16:39:00,0.5081,0.5081,0.50775,0.50775,35400000.0
2009-02-03 16:40:00,0.50775,0.50785,0.50775,0.50785,141600000.0
2009-02-03 16:41:00,0.50785,0.50785,0.50745,0.50745,38800000.0
2009-02-03 16:42:00,0.50765,0.5077,0.5074,0.50755,90800000.0
2009-02-03 16:43:00,0.50755,0.50755,0.50725,0.50745,129000000.0
2009-02-03 16:44:00,0.50745,0.50805,0.50735,0.50765,152800000.0
2009-02-03 16:45:00,0.50765,0.50785,0.5073,0.5076,109200000.0
2009-02-03 16:46:00,0.50755,0.5076,0.50715,0.50735,143400000.0
2009-02-03 16:47:00,0.50725,0.5074,0.5071,0.50715,142000000.0
2009-02-03 16:48:00,0.50725,0.5073,0.507,0.50705,65800000.0
2009-02-03 16:49:00,0.5072,0.5072,0.5069,0.5069,95400000.0
2009-02-03 16:50:00,0.5069,0.50715,0.5069,0.50715,102600000.0
2009-02-03 16:51:00,0.50715,0.50715,0.5065,0.50675,68000000.0
2009-02-03 16:52:00,0.50675,0.50685,0.5065,0.5065,58600000.0
2009-02-03 16:53:00,0.50675,0.50685,0.50655,0.5067,104800000.0
2009-02-03 16:54:00,0.5067,0.5067,0.50655,0.50655,65400000.0
2009-02-03 16:55:00,0.50655,0.50655,0.5058,0.50595,324600000.0
2009-02-03 16:56:00,0.506,0.50605,0.5058,0.5058,215600000.0
2009-02-03 16:57:00,0.50585,0.5062,0.5057,0.50615,131400000.0
2009-02-03 16:58:00,0.50615,0.5064,0.50555,0.50595,77800000.0
2009-02-03 16:59:00,0.50585,0.50605,0.50575,0.50605,90400000.0
2009-02-03 17:00:00,0.506,0.50705,0.5059,0.50705,70200000.0
2009-02-03 17:01:00,0.50705,0.50805,0.50705,0.50755,188800000.0
2009-02-03 17:02:00,0.50755,0.50755,0.5069,0.50695,120400000.0
2009-02-03 17:03:00,0.50695,0.50725,0.50645,0.50655,123400000.0
2009-02-03 17:04:00,0.50655,0.50655,0.50655,0.50655,22400000.0
2009-02-03 17:05:00,0.50655,0.5077,0.5065,0.50735,161800000.0
2009-02-03 17:06:00,0.5074,0.50795,0.507,0.50795,267600000.0
2009-02-03 17:07:00,0.5079,0.5082,0.50755,0.508,107400000.0
2009-02-03 17:08:00,0.5081,0.5083,0.50805,0.50805,82200000.0
2009-02-03 17:09:00,0.50805,0.5087,0.50805,0.5087,99200000.0
2009-02-03 17:10:00,0.50865,0.50865,0.50795,0.50845,177400000.0
2009-02-03 17:11:00,0.50845,0.5089,0.50815,0.5084,156800001.0
2009-02-03 17:12:00,0.5084,0.50865,0.50805,0.50825,434900000.0
2009-02-03 17:13:00,0.50825,0.50865,0.5081,0.50855,193200000.0
2009-02-03 17:14:00,0.5086,0.5087,0.50815,0.50815,54600000.0
2009-02-03 17:15:00,0.50815,0.5084,0.50805,0.5083,159800000.0
2009-02-03 17:16:00,0.5084,0.50855,0.5081,0.5081,232600000.0
2009-02-03 17:17:00,0.5081,0.5081,0.5073,0.5076,106500000.0
2009-02-03 17:18:00,0.50755,0.5076,0.5064,0.5065,111500000.0
2009-02-03 17:19:00,0.5065,0.5065,0.50575,0.506,189200000.0
2009-02-03 17:20:00,0.5061,0.50685,0.50585,0.50665,208200000.0
2009-02-03 17:21:00,0.50665,0.507,0.50635,0.50655,209000000.0
2009-02-03 17:22:00,0.50655,0.50705,0.5065,0.50675,155600000.0
2009-02-03 17:23:00,0.50675,0.5072,0.50675,0.5071,82000000.0
2009-02-03 17:24:00,0.507,0.50745,0.50675,0.50745,98600000.0
2009-02-03 17:25:00,0.5075,0.50805,0.5075,0.5077,243800000.0
2009-02-03 17:26:00,0.50775,0.50795,0.50725,0.5074,135200000.0
2009-02-03 17:27:00,0.5074,0.5077,0.5074,0.50765,45200000.0
2009-02-03 17:28:00,0.5077,0.5077,0.50695,0.5075,127200000.0
2009-02-03 17:29:00,0.5075,0.5075,0.507,0.507,51200000.0
2009-02-03 17:30:00,0.50685,0.50685,0.50665,0.50665,341200000.0
2009-02-03 17:31:00,0.5066,0.50665,0.50655,0.50655,155000000.0
2009-02-03 17:32:00,0.50655,0.50675,0.50655,0.50675,104000000.0
2009-02-03 17:33:00,0.50665,0.5076,0.50665,0.5067,145200000.0
2009-02-03 17:34:00,0.5067,0.50715,0.5066,0.50715,261000000.0
2009-02-03 17:35:00,0.50735,0.50795,0.50735,0.5078,266000000.0
2009-02-03 17:36:00,0.5078,0.5078,0.5072,0.50725,208600000.0
2009-02-03 17:37:00,0.50725,0.50725,0.5072,0.5072,89200000.0
2009-02-03 17:38:00,0.5072,0.5076,0.5072,0.5075,147600000.0
2009-02-03 17:39:00,0.5075,0.5075,0.5072,0.5072,140800000.0
2009-02-03 17:40:00,0.5072,0.5076,0.5072,0.50755,290600000.0
2009-02-03 17:41:00,0.50775,0.5078,0.5073,0.50775,186600000.0
2009-02-03 17:42:00,0.50785,0.50805,0.5077,0.50775,137800000.0
2009-02-03 17:43:00,0.5078,0.5079,0.5078,0.5078,68200000.0
2009-02-03 17:44:00,0.5078,0.50795,0.5078,0.50785,22400000.0
2009-02-03 17:45:00,0.50795,0.5087,0.50785,0.50855,91600000.0
2009-02-03 17:46:00,0.50855,0.50855,0.50805,0.50805,173400000.0
2009-02-03 17:47:00,0.5081,0.50815,0.5081,0.50815,12600000.0
2009-02-03 17:48:00,0.50815,0.50875,0.50815,0.50835,94600000.0
2009-02-03 17:49:00,0.5085,0.5085,0.50835,0.50835,7800000.0
2009-02-03 17:50:00,0.5084,0.5084,0.50815,0.50835,16000000.0
2009-02-03 17:51:00,0.50835,0.5085,0.50785,0.50785,45000000.0
2009-02-03 17:52:00,0.50785,0.50825,0.5076,0.5078,139200000.0
2009-02-03 17:53:00,0.50745,0.5075,0.50685,0.50695,149200000.0
2009-02-03 17:54:00,0.50695,0.50775,0.5069,0.5076,185800000.0
2009-02-03 17:55:00,0.5076,0.508,0.5074,0.50765,227800000.0
2009-02-03 17:56:00,0.50755,0.50765,0.50755,0.50755,138000000.0
2009-02-03 17:57:00,0.50755,0.50785,0.5074,0.5074,128000000.0
2009-02-03 17:58:00,0.50755,0.50775,0.50755,0.50775,48600000.0
2009-02-03 17:59:00,0.50775,0.50815,0.50765,0.50815,87200000.0
2009-02-03 18:00:00,0.50835,0.50835,0.50815,0.50815,55200000.0
2009-02-03 18:01:00,0.50815,0.50895,0.50815,0.50845,84400000.0
2009-02-03 18:02:00,0.50855,0.509,0.5085,0.50865,149600000.0
2009-02-03 18:03:00,0.50865,0.5088,0.50865,0.50875,26800000.0
2009-02-03 18:04:00,0.5088,0.51005,0.5087,0.51005,124400000.0
2009-02-03 18:05:00,0.51005,0.51015,0.5094,0.51015,59200000.0
2009-02-03 18:06:00,0.51015,0.51045,0.50995,0.51045,138800000.0
2009-02-03 18:07:00,0.51045,0.51045,0.50995,0.51005,100200000.0
2009-02-03 18:08:00,0.51005,0.5104,0.51005,0.5104,79600000.0
2009-02-03 18:09:00,0.5104,0.5104,0.5104,0.5104,8400000.0
2009-02-03 18:10:00,0.51045,0.5109,0.51005,0.51025,64600000.0
2009-02-03 18:11:00,0.51015,0.5109,0.51015,0.5107,74600000.0
2009-02-03 18:12:00,0.5107,0.51165,0.51065,0.5116,92200000.0
2009-02-03 18:13:00,0.5115,0.5122,0.51125,0.5115,83700000.0
2009-02-03 18:14:00,0.5116,0.5116,0.5105,0.5105,159000000.0
2009-02-03 18:15:00,0.51065,0.51135,0.51065,0.51135,115400000.0
2009-02-03 18:16:00,0.5113,0.5113,0.5106,0.5106,246400000.0
2009-02-03 18:17:00,0.5107,0.5111,0.51045,0.5111,170000000.0
2009-02-03 18:18:00,0.51105,0.51135,0.5103,0.51125,174000000.0
2009-02-03 18:19:00,0.5113,0.5116,0.5109,0.5116,124600000.0
2009-02-03 18:20:00,0.51175,0.5122,0.51145,0.5118,166200000.0
2009-02-03 18:21:00,0.5118,0.5121,0.5118,0.5118,36000000.0
2009-02-03 18:22:00,0.51175,0.5121,0.5116,0.51175,103800000.0
2009-02-03 18:23:00,0.51165,0.5123,0.51165,0.51195,215600000.0
2009-02-03 18:24:00,0.51195,0.51215,0.51165,0.51185,145400000.0
2009-02-03 18:25:00,0.51175,0.5124,0.51175,0.51235,240800000.0
2009-02-03 18:26:00,0.5123,0.51265,0.51225,0.5126,154000000.0
2009-02-03 18:27:00,0.5126,0.51275,0.51225,0.51245,106000000.0
2009-02-03 18:28:00,0.51245,0.51305,0.51245,0.51305,138800000.0
2009-02-03 18:29:00,0.51305,0.5132,0.51305,0.51315,49800000.0
2009-02-03 18:30:00,0.51315,0.51315,0.513,0.513,34000000.0
2009-02-03 18:31:00,0.513,0.51305,0.5127,0.51285,38200000.0
2009-02-03 18:32:00,0.5129,0.51295,0.51195,0.5125,129000000.0
2009-02-03 18:33:00,0.5125,0.51265,0.51205,0.51215,147400000.0
2009-02-03 18:34:00,0.51225,0.51235,0.5122,0.51235,61800000.0
2009-02-03 18:35:00,0.5123,0.51245,0.51205,0.5124,72800000.0
2009-02-03 18:36:00,0.5124,0.5124,0.51215,0.51225,116800000.0
2009-02-03 18:37:00,0.51225,0.51225,0.51175,0.51215,63200000.0
2009-02-03 18:38:00,0.51215,0.51215,0.51195,0.512,23800000.0
2009-02-03 18:39:00,0.512,0.512,0.51135,0.5116,183000000.0
2009-02-03 18:40:00,0.5116,0.5117,0.51145,0.5116,30200000.0
2009-02-03 18:41:00,0.5116,0.5116,0.51075,0.51075,66000000.0
2009-02-03 18:42:00,0.51075,0.51105,0.51065,0.51095,51000000.0
2009-02-03 18:43:00,0.51095,0.51095,0.51035,0.51065,38400000.0
2009-02-03 18:44:00,0.51075,0.5114,0.5107,0.5114,249000000.0
2009-02-03 18:45:00,0.5114,0.51245,0.51135,0.51245,315000000.0
2009-02-03 18:46:00,0.51245,0.51245,0.5115,0.51205,190600000.0
2009-02-03 18:47:00,0.5121,0.5122,0.51145,0.51185,194200000.0
2009-02-03 18:48:00,0.51185,0.51235,0.51185,0.51235,154200000.0
2009-02-03 18:49:00,0.51235,0.51235,0.51185,0.51225,206000001.0
2009-02-03 18:50:00,0.5123,0.5123,0.51205,0.51225,141200000.0
2009-02-03 18:51:00,0.51225,0.51225,0.51145,0.51145,365200002.0
2009-02-03 18:52:00,0.5114,0.5114,0.5108,0.51105,223600000.0
2009-02-03 18:53:00,0.511,0.51105,0.511,0.51105,39200000.0
2009-02-03 18:54:00,0.51105,0.5114,0.51105,0.51115,63200000.0
2009-02-03 18:55:00,0.51115,0.51135,0.5111,0.51135,64600000.0
2009-02-03 18:56:00,0.51135,0.51155,0.51075,0.51075,213400001.0
2009-02-03 18:57:00,0.51075,0.51075,0.51075,0.51075,159600000.0
2009-02-03 18:58:00,0.51075,0.5108,0.51075,0.5108,90000000.0
2009-02-03 18:59:00,0.51085,0.51085,0.51085,0.51085,41200000.0
2009-02-03 19:00:00,0.51085,0.51155,0.51085,0.51145,72400000.0
2009-02-03 19:01:00,0.5114,0.5114,0.51105,0.51135,130400000.0
2009-02-03 19:02:00,0.51135,0.51135,0.51125,0.51125,29600000.0
2009-02-03 19:03:00,0.51125,0.51195,0.51125,0.51195,36600000.0
2009-02-03 19:04:00,0.51195,0.51225,0.51185,0.51195,117800000.0
2009-02-03 19:05:00,0.51195,0.512,0.5117,0.51185,93000000.0
2009-02-03 19:06:00,0.5117,0.5117,0.5114,0.51155,76800000.0
2009-02-03 19:07:00,0.5114,0.5114,0.51125,0.5114,64600000.0
2009-02-03 19:08:00,0.51145,0.51145,0.51125,0.51125,80400000.0
2009-02-03 19:09:00,0.51125,0.51125,0.51115,0.51125,125400000.0
2009-02-03 19:10:00,0.51125,0.51125,0.5105,0.51075,103000000.0
2009-02-03 19:11:00,0.51075,0.51075,0.51075,0.51075,28400000.0
2009-02-03 19:12:00,0.511,0.511,0.51065,0.511,30600000.0
2009-02-03 19:13:00,0.51095,0.511,0.51075,0.51075,23400000.0
2009-02-03 19:14:00,0.51075,0.51075,0.5104,0.51045,63400000.0
2009-02-03 19:15:00,0.51045,0.5106,0.51045,0.51045,56800000.0
2009-02-03 19:16:00,0.5106,0.51115,0.51055,0.51115,72000000.0
2009-02-03 19:17:00,0.51115,0.51115,0.5108,0.51085,54000000.0
2009-02-03 19:18:00,0.5107,0.5107,0.51045,0.51045,44800000.0
2009-02-03 19:19:00,0.51045,0.51045,0.51005,0.51005,12800000.0
2009-02-03 19:20:00,0.51005,0.51005,0.50975,0.5098,70800000.0
2009-02-03 19:21:00,0.5098,0.5098,0.5095,0.50965,53200000.0
2009-02-03 19:22:00,0.5097,0.51005,0.5097,0.51,20000000.0
2009-02-03 19:23:00,0.51,0.51075,0.51,0.5107,160600000.0
2009-02-03 19:24:00,0.5107,0.51095,0.5099,0.5102,108200000.0
2009-02-03 19:25:00,0.51005,0.5102,0.51005,0.5102,56400000.0
2009-02-03 19:26:00,0.5102,0.51025,0.51005,0.51025,27600000.0
2009-02-03 19:27:00,0.51015,0.5103,0.51015,0.5103,12200000.0
2009-02-03 19:28:00,0.5102,0.5103,0.51015,0.51025,29600000.0
2009-02-03 19:29:00,0.51025,0.51035,0.50955,0.5099,104200000.0
2009-02-03 19:30:00,0.5097,0.50975,0.5097,0.50975,16200000.0
2009-02-03 19:31:00,0.5098,0.51025,0.5098,0.51025,74400000.0
2009-02-03 19:32:00,0.51035,0.51035,0.51035,0.51035,3000000.0
2009-02-03 19:33:00,0.51035,0.5106,0.51005,0.51005,37800000.0
2009-02-03 19:34:00,0.51035,0.51045,0.51025,0.51025,30600000.0
2009-02-03 19:35:00,0.51025,0.51025,0.50985,0.50985,34600000.0
2009-02-03 19:36:00,0.50985,0.50985,0.50925,0.50925,96200000.0
2009-02-03 19:37:00,0.50945,0.50945,0.50945,0.50945,15400000.0
2009-02-03 19:38:00,0.50945,0.50975,0.50945,0.50945,28800000.0
2009-02-03 19:39:00,0.5096,0.5096,0.50895,0.50935,92800000.0
2009-02-03 19:40:00,0.50935,0.50935,0.50905,0.50905,41400000.0
2009-02-03 19:41:00,0.50915,0.50985,0.50915,0.50985,78600000.0
2009-02-03 19:42:00,0.50965,0.5101,0.50965,0.5101,71000000.0
2009-02-03 19:43:00,0.5101,0.51035,0.50995,0.51035,43800000.0
2009-02-03 19:44:00,0.51045,0.51065,0.51035,0.51065,53800000.0
2009-02-03 19:45:00,0.51075,0.51075,0.51025,0.51035,79000000.0
2009-02-03 19:46:00,0.51035,0.5104,0.50935,0.50955,123000001.0
2009-02-03 19:47:00,0.50965,0.50985,0.5093,0.50965,48600000.0
2009-02-03 19:48:00,0.50975,0.50975,0.50975,0.50975,8800000.0
2009-02-03 19:49:00,0.50965,0.5099,0.50965,0.5099,31800000.0
2009-02-03 19:50:00,0.5099,0.5099,0.50945,0.50965,56000000.0
2009-02-03 19:51:00,0.5096,0.50965,0.50945,0.50965,30000000.0
2009-02-03 19:52:00,0.5096,0.50995,0.5095,0.50955,67600000.0
2009-02-03 19:53:00,0.50965,0.5098,0.50955,0.50965,41800000.0
2009-02-03 19:54:00,0.50975,0.50975,0.5094,0.5094,62400000.0
2009-02-03 19:55:00,0.50945,0.50955,0.50885,0.50925,56800000.0
2009-02-03 19:56:00,0.50925,0.5094,0.50925,0.5093,35800000.0
2009-02-03 19:57:00,0.50925,0.5094,0.50925,0.5094,61600000.0
2009-02-03 19:58:00,0.5094,0.5094,0.509,0.5093,50000000.0
2009-02-03 19:59:00,0.50945,0.50945,0.5093,0.5093,7200000.0
2009-02-03 20:00:00,0.50915,0.50915,0.50895,0.50905,56800000.0
2009-02-03 20:01:00,0.509,0.509,0.509,0.509,6200000.0
2009-02-03 20:02:00,0.509,0.50905,0.50895,0.50905,53000001.0
2009-02-03 20:03:00,0.50905,0.50905,0.50905,0.50905,1000000.0
2009-02-03 20:04:00,0.509,0.5091,0.509,0.5091,29400000.0
2009-02-03 20:05:00,0.5091,0.5092,0.509,0.50905,31800000.0
2009-02-03 20:06:00,0.50905,0.50905,0.5082,0.50855,109400000.0
2009-02-03 20:07:00,0.50855,0.5086,0.5085,0.50855,20800000.0
2009-02-03 20:08:00,0.5085,0.5085,0.5083,0.50835,6400000.0
2009-02-03 20:09:00,0.50825,0.5084,0.50825,0.5084,12000000.0
2009-02-03 20:10:00,0.50845,0.50865,0.50845,0.50855,20200000.0
2009-02-03 20:11:00,0.50855,0.50855,0.50855,0.50855,2800000.0
2009-02-03 20:12:00,0.50865,0.50875,0.50865,0.50875,9400000.0
2009-02-03 20:13:00,0.50875,0.50875,0.50875,0.50875,2800000.0
2009-02-03 20:14:00,0.50875,0.50905,0.50875,0.50905,15600000.0
2009-02-03 20:15:00,0.50915,0.50915,0.50915,0.50915,2800000.0
2009-02-03 20:16:00,0.50915,0.50965,0.5091,0.50965,57400000.0
2009-02-03 20:17:00,0.50965,0.50965,0.50965,0.50965,5400000.0
2009-02-03 20:18:00,0.50965,0.50965,0.50965,0.50965,5400000.0
2009-02-03 20:19:00,0.50965,0.50965,0.50965,0.50965,6400000.0
2009-02-03 20:20:00,0.50965,0.50965,0.50955,0.50955,8800000.0
2009-02-03 20:21:00,0.50965,0.50965,0.50965,0.50965,5400000.0
2009-02-03 20:22:00,0.50965,0.50995,0.50965,0.50995,10400000.0
2009-02-03 20:23:00,0.51,0.51095,0.50995,0.50995,214800000.0
2009-02-03 20:24:00,0.51005,0.51005,0.50965,0.50965,69200000.0
2009-02-03 20:25:00,0.5096,0.50975,0.5096,0.50975,16400000.0
2009-02-03 20:26:00,0.50975,0.50975,0.50975,0.50975,2800000.0
2009-02-03 20:27:00,0.5099,0.51045,0.5099,0.51025,107800000.0
2009-02-03 20:28:00,0.51035,0.5104,0.5082,0.50915,155400000.0
2009-02-03 20:29:00,0.5093,0.50995,0.5093,0.50995,14600000.0
2009-02-03 20:30:00,0.5099,0.5099,0.50895,0.5092,79400000.0
2009-02-03 20:31:00,0.5092,0.5092,0.509,0.50905,47800000.0
2009-02-03 20:32:00,0.50905,0.50915,0.5089,0.50915,51000000.0
2009-02-03 20:33:00,0.50893,0.50893,0.50865,0.50883,41600000.0
2009-02-03 20:34:00,0.50925,0.50925,0.50925,0.50925,2800000.0
2009-02-03 20:35:00,0.50925,0.50925,0.50925,0.50925,5600000.0
2009-02-03 20:36:00,0.50925,0.50925,0.50925,0.50925,2800000.0
2009-02-03 20:37:00,0.50945,0.5105,0.50945,0.5105,58800000.0
2009-02-03 20:38:00,0.5105,0.5105,0.51,0.51,35000000.0
2009-02-03 20:39:00,0.5101,0.5101,0.5101,0.5101,6800000.0
2009-02-03 20:40:00,0.5101,0.51015,0.5099,0.51005,144000000.0
2009-02-03 20:41:00,0.51015,0.51065,0.51015,0.51065,20200000.0
2009-02-03 20:42:00,0.51065,0.51065,0.51015,0.51015,41400000.0
2009-02-03 20:43:00,0.51015,0.51015,0.51005,0.51005,59200000.0
2009-02-03 20:44:00,0.50995,0.50995,0.50995,0.50995,6000000.0
2009-02-03 20:45:00,0.51015,0.51015,0.50995,0.50995,15800000.0
2009-02-03 20:46:00,0.50987,0.50989,0.5098,0.5098,20000000.0
2009-02-03 20:47:00,0.51015,0.51015,0.51015,0.51015,3000000.0
2009-02-03 20:48:00,0.51015,0.5106,0.51015,0.51035,94200000.0
2009-02-03 20:49:00,0.51035,0.51035,0.51015,0.51015,10800000.0
2009-02-03 20:50:00,0.51015,0.51015,0.51005,0.51005,16200000.0
2009-02-03 20:51:00,0.51025,0.51025,0.50995,0.50995,30400000.0
2009-02-03 20:52:00,0.50995,0.50995,0.50995,0.50995,10200000.0
2009-02-03 20:53:00,0.50995,0.50995,0.50995,0.50995,3000000.0
2009-02-03 20:54:00,0.50995,0.50995,0.50965,0.50965,9600000.0
2009-02-03 20:55:00,0.50965,0.50975,0.50965,0.50975,12000000.0
2009-02-03 20:56:00,0.50975,0.50995,0.50965,0.50995,37000000.0
2009-02-03 20:57:00,0.50995,0.50995,0.50995,0.50995,9600000.0
2009-02-03 20:58:00,0.51005,0.51035,0.51005,0.51035,32800000.0
2009-02-03 20:59:00,0.5105,0.5106,0.5102,0.5105,86000000.0
2009-02-03 21:00:00,0.5106,0.5111,0.51055,0.5106,136600000.0
2009-02-03 21:01:00,0.51065,0.51105,0.51065,0.51085,84600000.0
2009-02-03 21:02:00,0.5109,0.511,0.51055,0.51065,122400000.0
2009-02-03 21:03:00,0.51075,0.51135,0.51075,0.51135,54600000.0
2009-02-03 21:04:00,0.51135,0.51135,0.51085,0.51085,94000000.0
2009-02-03 21:05:00,0.51085,0.5117,0.51075,0.51145,77400000.0
2009-02-03 21:06:00,0.51155,0.51205,0.51135,0.512,51200000.0
2009-02-03 21:07:00,0.512,0.5121,0.5113,0.51195,79000000.0
2009-02-03 21:08:00,0.5119,0.5119,0.5113,0.51165,29400000.0
2009-02-03 21:09:00,0.51165,0.5128,0.51155,0.51225,83800000.0
2009-02-03 21:10:00,0.51235,0.51255,0.51215,0.51245,110200000.0
2009-02-03 21:11:00,0.51255,0.51335,0.5125,0.51295,92600000.0
2009-02-03 21:12:00,0.5129,0.51345,0.51235,0.51235,137200000.0
2009-02-03 21:13:00,0.51255,0.51265,0.51245,0.5126,37400000.0
2009-02-03 21:14:00,0.5126,0.513,0.51255,0.51255,43200000.0
2009-02-03 21:15:00,0.51285,0.51365,0.5124,0.5136,68200000.0
2009-02-03 21:16:00,0.5136,0.5136,0.5136,0.5136,5600000.0
2009-02-03 21:17:00,0.5136,0.5141,0.5136,0.51405,73800000.0
2009-02-03 21:18:00,0.514,0.514,0.5133,0.5135,21600000.0
2009-02-03 21:19:00,0.51355,0.51355,0.51255,0.51255,44400000.0
2009-02-03 21:20:00,0.5127,0.51315,0.5127,0.513,81000000.0
2009-02-03 21:21:00,0.513,0.5133,0.5129,0.51305,25600000.0
2009-02-03 21:22:00,0.51305,0.5132,0.51295,0.51305,24200000.0
2009-02-03 21:23:00,0.51305,0.5131,0.51295,0.5131,24600000.0
2009-02-03 21:24:00,0.5131,0.5134,0.5131,0.5132,41200000.0
2009-02-03 21:25:00,0.51325,0.5133,0.51325,0.5133,6600000.0
2009-02-03 21:26:00,0.5133,0.5133,0.5133,0.5133,2800000.0
2009-02-03 21:27:00,0.5133,0.5134,0.51325,0.5134,18200000.0
2009-02-03 21:28:00,0.51325,0.5133,0.51325,0.5133,23000000.0
2009-02-03 21:29:00,0.51288,0.51288,0.51269,0.51272,43000000.0
2009-02-03 21:30:00,0.51325,0.51325,0.51295,0.51295,87800000.0
2009-02-03 21:31:00,0.51295,0.51305,0.51295,0.51305,72800000.0
2009-02-03 21:32:00,0.51295,0.513,0.5128,0.51295,67400000.0
2009-02-03 21:33:00,0.51295,0.51295,0.51275,0.51275,32400000.0
2009-02-03 21:34:00,0.5128,0.5128,0.5128,0.5128,11800000.0
2009-02-03 21:35:00,0.5129,0.51375,0.5129,0.51355,43600000.0
2009-02-03 21:36:00,0.51365,0.51385,0.51365,0.51365,33200000.0
2009-02-03 21:37:00,0.51365,0.51385,0.51365,0.51385,10000000.0
2009-02-03 21:38:00,0.51375,0.51425,0.51365,0.51425,23200000.0
2009-02-03 21:39:00,0.51425,0.5146,0.51425,0.51425,41200000.0
2009-02-03 21:40:00,0.51425,0.51425,0.51425,0.51425,6000000.0
2009-02-03 21:41:00,0.51385,0.51401,0.51364,0.51398,246399998.0
2009-02-03 21:42:00,0.5142,0.5142,0.5136,0.51395,83400000.0
2009-02-03 21:43:00,0.51395,0.51395,0.5134,0.51365,67600000.0
2009-02-03 21:44:00,0.51375,0.5139,0.51375,0.51385,43200000.0
2009-02-03 21:45:00,0.51385,0.51385,0.51355,0.51355,18400000.0
2009-02-03 21:46:00,0.51355,0.51355,0.51355,0.51355,2200000.0
2009-02-03 21:47:00,0.5136,0.51375,0.5136,0.51375,2000000.0
2009-02-03 21:48:00,0.51385,0.51435,0.51385,0.51435,72600000.0
2009-02-03 21:49:00,0.51435,0.5144,0.51415,0.51415,12000000.0
2009-02-03 21:50:00,0.51415,0.51415,0.51385,0.51385,41000000.0
2009-02-03 21:51:00,0.51385,0.51385,0.51385,0.51385,28200000.0
2009-02-03 21:52:00,0.51385,0.51385,0.51385,0.51385,4400000.0
2009-02-03 21:53:00,0.5139,0.5139,0.51375,0.51375,31000000.0
2009-02-03 21:54:00,0.51375,0.51375,0.513,0.51325,121000000.0
2009-02-03 21:55:00,0.5134,0.5134,0.5134,0.5134,5400000.0
2009-02-03 21:56:00,0.5134,0.5135,0.5134,0.51345,28000000.0
2009-02-03 21:57:00,0.51345,0.51345,0.51345,0.51345,1000000.0
2009-02-03 21:58:00,0.51345,0.51345,0.5132,0.51325,29800000.0
2009-02-03 21:59:00,0.5132,0.5132,0.5131,0.5131,54600000.0
2009-02-03 22:00:00,0.5131,0.5131,0.51285,0.51285,152200000.0
2009-02-03 22:01:00,0.51285,0.51315,0.51285,0.51295,83000000.0
2009-02-03 22:02:00,0.51295,0.51325,0.51295,0.51325,42200000.0
2009-02-03 22:03:00,0.5132,0.5132,0.51295,0.51295,7600000.0
2009-02-03 22:04:00,0.51305,0.51355,0.51305,0.51355,25600000.0
2009-02-03 22:05:00,0.51365,0.51375,0.51295,0.51315,130600000.0
2009-02-03 22:06:00,0.51315,0.51315,0.51305,0.51305,26200000.0
2009-02-03 22:07:00,0.51305,0.5134,0.51295,0.51295,40000000.0
2009-02-03 22:08:00,0.5133,0.51345,0.51295,0.51335,47000000.0
2009-02-03 22:09:00,0.51335,0.51385,0.51335,0.51375,35400000.0
2009-02-03 22:10:00,0.51395,0.51395,0.51375,0.51375,11600000.0
2009-02-03 22:11:00,0.5135,0.51366,0.51334,0.51355,209800000.0
2009-02-03 22:12:00,0.51375,0.51405,0.5136,0.51405,25800000.0
2009-02-03 22:13:00,0.51405,0.51405,0.51405,0.51405,4200000.0
2009-02-03 22:14:00,0.51405,0.51405,0.51405,0.51405,6400000.0
2009-02-03 22:15:00,0.51405,0.51405,0.51405,0.51405,3200000.0
2009-02-03 22:16:00,0.51405,0.51405,0.51405,0.51405,1600000.0
2009-02-03 22:17:00,0.51365,0.51365,0.51365,0.51365,2200000.0
2009-02-03 22:18:00,0.51375,0.514,0.51375,0.51375,18600000.0
2009-02-03 22:19:00,0.51375,0.51375,0.51375,0.51375,6000000.0
2009-02-03 22:20:00,0.51375,0.5138,0.51375,0.5138,34800000.0
2009-02-03 22:21:00,0.51361,0.51385,0.5136,0.51366,403000000.0
2009-02-03 22:22:00,0.51385,0.51385,0.51375,0.51375,23400000.0
2009-02-03 22:23:00,0.51375,0.51375,0.51375,0.51375,7800000.0
2009-02-03 22:24:00,0.51375,0.51435,0.51375,0.51435,114400000.0
2009-02-03 22:25:00,0.51445,0.5145,0.5143,0.5145,43800000.0
2009-02-03 22:26:00,0.51465,0.5147,0.51465,0.51465,19600000.0
2009-02-03 22:27:00,0.51465,0.51465,0.51465,0.51465,3200000.0
2009-02-03 22:28:00,0.51465,0.5147,0.51445,0.51465,91800000.0
2009-02-03 22:29:00,0.51465,0.51465,0.51415,0.51415,17600000.0
2009-02-03 22:30:00,0.51425,0.51425,0.51425,0.51425,8800000.0
2009-02-03 22:31:00,0.51425,0.51425,0.51425,0.51425,4400000.0
2009-02-03 22:32:00,0.51388,0.51407,0.5137,0.51381,65600000.0
2009-02-03 22:33:00,0.51425,0.5152,0.51425,0.51505,93502000.0
2009-02-03 22:34:00,0.51505,0.51535,0.51435,0.5144,36400000.0
2009-02-03 22:35:00,0.51455,0.51475,0.5143,0.51445,9200000.0
2009-02-03 22:36:00,0.51445,0.51445,0.5139,0.5139,27200000.0
2009-02-03 22:37:00,0.51337,0.51358,0.51329,0.51358,24600000.0
2009-02-03 22:38:00,0.51352,0.51372,0.51348,0.51357,20400000.0
2009-02-03 22:39:00,0.51353,0.51373,0.51346,0.5137,40400000.0
2009-02-03 22:40:00,0.51395,0.51405,0.51395,0.51405,32200000.0
2009-02-03 22:41:00,0.51405,0.51405,0.51395,0.51395,42000000.0
2009-02-03 22:42:00,0.51395,0.51395,0.51375,0.51375,11600000.0
2009-02-03 22:43:00,0.51375,0.51375,0.51335,0.51375,76400000.0
2009-02-03 22:44:00,0.51375,0.51375,0.51375,0.51375,7400000.0
2009-02-03 22:45:00,0.5137,0.5137,0.5131,0.5134,74600000.0
2009-02-03 22:46:00,0.5134,0.51345,0.5134,0.51345,9600000.0
2009-02-03 22:47:00,0.51324,0.51327,0.51303,0.51303,14800000.0
2009-02-03 22:48:00,0.51345,0.51345,0.51345,0.51345,5800000.0
2009-02-03 22:49:00,0.5136,0.51365,0.5136,0.51365,3800000.0
2009-02-03 22:50:00,0.51385,0.51415,0.5135,0.5135,7200000.0
2009-02-03 22:51:00,0.5139,0.5139,0.5135,0.51365,5800000.0
2009-02-03 22:52:00,0.51365,0.51385,0.51365,0.51385,14000000.0
2009-02-03 22:53:00,0.5139,0.5139,0.5139,0.5139,7200000.0
2009-02-03 22:54:00,0.514,0.514,0.51325,0.51355,27200000.0
2009-02-03 22:55:00,0.51365,0.51365,0.51315,0.51335,40000000.0
2009-02-03 22:56:00,0.51335,0.5134,0.51335,0.5134,14400000.0
2009-02-03 22:57:00,0.5134,0.5134,0.5134,0.5134,11200000.0
2009-02-03 22:58:00,0.51325,0.5133,0.51315,0.51325,18600000.0
2009-02-03 22:59:00,0.51325,0.5133,0.51325,0.5133,6400000.0
2009-02-03 23:00:00,0.51325,0.5133,0.5132,0.51325,12400000.0
2009-02-03 23:01:00,0.5133,0.5133,0.51315,0.51325,11800000.0
2009-02-03 23:02:00,0.51325,0.5134,0.51325,0.5134,10600000.0
2009-02-03 23:03:00,0.5134,0.5134,0.5134,0.5134,1000000.0
2009-02-03 23:04:00,0.51325,0.51325,0.5132,0.5132,2000000.0
2009-02-03 23:05:00,0.5134,0.5134,0.5134,0.5134,5000000.0
2009-02-03 23:06:00,0.51345,0.51345,0.51345,0.51345,7400000.0
2009-02-03 23:07:00,0.51345,0.51345,0.51345,0.51345,1000000.0
2009-02-03 23:08:00,0.51345,0.51345,0.5134,0.51345,55600000.0
2009-02-03 23:09:00,0.51345,0.5135,0.5134,0.51345,54800000.0
2009-02-03 23:10:00,0.51305,0.51305,0.51305,0.51305,1600000.0
2009-02-03 23:11:00,0.5132,0.5132,0.5132,0.5132,10400000.0
2009-02-03 23:12:00,0.5132,0.5132,0.5132,0.5132,4400000.0
2009-02-03 23:13:00,0.5132,0.5132,0.51295,0.51295,9200000.0
2009-02-03 23:14:00,0.5131,0.51315,0.5131,0.51315,3800000.0
2009-02-03 23:15:00,0.51315,0.51315,0.51315,0.51315,2800000.0
2009-02-03 23:16:00,0.51264,0.51278,0.51264,0.51278,9200000.0
2009-02-03 23:17:00,0.51274,0.51286,0.51271,0.51275,60800000.0
2009-02-03 23:18:00,0.51315,0.51315,0.51315,0.51315,1000000.0
2009-02-03 23:19:00,0.51315,0.51325,0.51315,0.51325,6400000.0
2009-02-03 23:20:00,0.51325,0.51355,0.51325,0.51345,38600000.0
2009-02-03 23:21:00,0.51322,0.51327,0.51314,0.51316,108800000.0
2009-02-03 23:22:00,0.51335,0.5141,0.51325,0.5135,97800000.0
2009-02-03 23:23:00,0.5135,0.5135,0.51335,0.51345,30200000.0
2009-02-03 23:24:00,0.51345,0.51415,0.51335,0.51335,59400000.0
2009-02-03 23:25:00,0.5135,0.5135,0.5135,0.5135,5600000.0
2009-02-03 23:26:00,0.5135,0.5135,0.5134,0.5134,7200000.0
2009-02-03 23:27:00,0.51288,0.51301,0.51288,0.51298,88200000.0
2009-02-03 23:28:00,0.51298,0.51329,0.51298,0.51325,114600000.0
2009-02-03 23:29:00,0.5136,0.5137,0.5136,0.5137,4400000.0
2009-02-03 23:30:00,0.5136,0.5136,0.5134,0.51355,16200000.0
2009-02-03 23:31:00,0.51365,0.51365,0.5133,0.51345,12400000.0
2009-02-03 23:32:00,0.5134,0.51345,0.5134,0.5134,12200000.0
2009-02-03 23:33:00,0.5134,0.5134,0.5131,0.5131,92200000.0
2009-02-03 23:34:00,0.5131,0.5131,0.51235,0.5126,16000000.0
2009-02-03 23:35:00,0.5126,0.51265,0.5126,0.51265,5800000.0
2009-02-03 23:36:00,0.51265,0.513,0.51255,0.51255,88800000.0
2009-02-03 23:37:00,0.51265,0.513,0.51265,0.513,20000000.0
2009-02-03 23:38:00,0.513,0.513,0.51255,0.51265,12000000.0
2009-02-03 23:39:00,0.51265,0.5127,0.51265,0.5127,5800000.0
2009-02-03 23:40:00,0.51265,0.51275,0.51265,0.51275,19400000.0
2009-02-03 23:41:00,0.51275,0.513,0.51275,0.51275,52400000.0
2009-02-03 23:42:00,0.51275,0.51275,0.5126,0.5126,23800000.0
2009-02-03 23:43:00,0.5126,0.51285,0.5126,0.5126,62400000.0
2009-02-03 23:44:00,0.5128,0.5128,0.5126,0.5126,15800000.0
2009-02-03 23:45:00,0.513,0.513,0.51245,0.51285,46200000.0
2009-02-03 23:46:00,0.51285,0.513,0.5128,0.51285,31200000.0
2009-02-03 23:47:00,0.5128,0.5128,0.5126,0.5127,158200000.0
2009-02-03 23:48:00,0.5127,0.5128,0.5126,0.5128,56800000.0
2009-02-03 23:49:00,0.5128,0.5128,0.5125,0.51255,25200000.0
2009-02-03 23:50:00,0.5126,0.51305,0.5126,0.51305,43600000.0
2009-02-03 23:51:00,0.51305,0.51305,0.51305,0.51305,2800000.0
2009-02-03 23:52:00,0.51305,0.51305,0.51305,0.51305,19600000.0
2009-02-03 23:53:00,0.51257,0.51284,0.51257,0.5128,25800000.0
2009-02-03 23:54:00,0.51305,0.51305,0.51305,0.51305,2800000.0
2009-02-03 23:55:00,0.51305,0.51365,0.51305,0.5136,89600000.0
2009-02-03 23:56:00,0.5136,0.5136,0.5129,0.513,20200000.0
2009-02-03 23:57:00,0.513,0.5135,0.51295,0.5135,54800000.0
2009-02-03 23:58:00,0.5135,0.5137,0.5135,0.5137,15000000.0
2009-02-03 23:59:00,0.5137,0.5137,0.51365,0.51365,21200000.0
2009-02-04 00:00:00,0.51365,0.51365,0.5133,0.5133,20800000.0
2009-02-04 00:01:00,0.5133,0.5138,0.51315,0.51315,30400000.0
2009-02-04 00:02:00,0.5133,0.5142,0.51315,0.5142,40800000.0
2009-02-04 00:03:00,0.51368,0.51387,0.51341,0.51387,33800000.0
2009-02-04 00:04:00,0.5128,0.513,0.5128,0.513,11200000.0
2009-02-04 00:05:00,0.5138,0.5138,0.5128,0.5138,16800000.0
2009-02-04 00:06:00,0.514,0.5141,0.514,0.514,13200000.0
2009-02-04 00:07:00,0.51363,0.51382,0.51325,0.51372,114400000.0
2009-02-04 00:08:00,0.51395,0.514,0.51395,0.514,5600000.0
2009-02-04 00:09:00,0.514,0.5141,0.514,0.51405,22400000.0
2009-02-04 00:10:00,0.514,0.514,0.51315,0.51335,22800000.0
2009-02-04 00:11:00,0.51335,0.51335,0.5133,0.5133,18800000.0
2009-02-04 00:12:00,0.51325,0.51325,0.51305,0.51305,31200000.0
2009-02-04 00:13:00,0.51325,0.51325,0.51325,0.51325,3200000.0
2009-02-04 00:14:00,0.5134,0.5134,0.51295,0.51305,30400000.0
2009-02-04 00:15:00,0.51305,0.51325,0.513,0.5132,54000000.0
2009-02-04 00:16:00,0.51303,0.51303,0.5127,0.51278,74800000.0
2009-02-04 00:17:00,0.5132,0.5132,0.5132,0.5132,2800000.0
2009-02-04 00:18:00,0.5132,0.5133,0.5132,0.5133,24000000.0
2009-02-04 00:19:00,0.5133,0.5137,0.5133,0.5137,24800000.0
2009-02-04 00:20:00,0.5139,0.5139,0.5137,0.5137,5600000.0
2009-02-04 00:21:00,0.51385,0.5142,0.5137,0.5142,62400000.0
2009-02-04 00:22:00,0.5142,0.51445,0.5137,0.51415,140200000.0
2009-02-04 00:23:00,0.51425,0.5143,0.51425,0.51425,46400000.0
2009-02-04 00:24:00,0.5142,0.5144,0.51415,0.5143,62400000.0
2009-02-04 00:25:00,0.51435,0.5145,0.51435,0.5145,43200000.0
2009-02-04 00:26:00,0.51445,0.5146,0.51445,0.5145,88000000.0
2009-02-04 00:27:00,0.5145,0.5146,0.5145,0.5146,5600000.0
2009-02-04 00:28:00,0.51465,0.51465,0.5144,0.5144,28400000.0
2009-02-04 00:29:00,0.5144,0.51445,0.51395,0.5141,197400000.0
2009-02-04 00:30:00,0.5141,0.5141,0.5139,0.51395,41600000.0
2009-02-04 00:31:00,0.51385,0.5139,0.5134,0.51375,55000000.0
2009-02-04 00:32:00,0.51375,0.51375,0.5136,0.5136,20400000.0
2009-02-04 00:33:00,0.51355,0.51355,0.51355,0.51355,4400000.0
2009-02-04 00:34:00,0.51355,0.51375,0.5134,0.5135,77600000.0
2009-02-04 00:35:00,0.5134,0.5135,0.5134,0.5135,23600000.0
2009-02-04 00:36:00,0.51365,0.51395,0.51365,0.5139,41400000.0
2009-02-04 00:37:00,0.5139,0.514,0.5133,0.51385,99400000.0
2009-02-04 00:38:00,0.51395,0.5141,0.5139,0.514,11200000.0
2009-02-04 00:39:00,0.514,0.51415,0.514,0.51405,57800000.0
2009-02-04 00:40:00,0.514,0.514,0.5134,0.5137,43000000.0
2009-02-04 00:41:00,0.5137,0.5137,0.51345,0.51345,27000000.0
2009-02-04 00:42:00,0.5134,0.5134,0.513,0.513,20600000.0
2009-02-04 00:43:00,0.51262,0.5127,0.51246,0.51248,36800000.0
2009-02-04 00:44:00,0.51285,0.51285,0.5127,0.5128,53800000.0
2009-02-04 00:45:00,0.5128,0.51295,0.51185,0.5125,150200000.0
2009-02-04 00:46:00,0.5125,0.513,0.51245,0.51295,70600000.0
2009-02-04 00:47:00,0.513,0.513,0.513,0.513,1000000.0
2009-02-04 00:48:00,0.51305,0.51305,0.5128,0.513,26200000.0
2009-02-04 00:49:00,0.51305,0.51305,0.51305,0.51305,1600000.0
2009-02-04 00:50:00,0.5131,0.5131,0.513,0.513,15200000.0
2009-02-04 00:51:00,0.513,0.513,0.513,0.513,12000000.0
2009-02-04 00:52:00,0.513,0.513,0.513,0.513,7000000.0
2009-02-04 00:53:00,0.5131,0.5131,0.5131,0.5131,19200000.0
2009-02-04 00:54:00,0.51285,0.51296,0.51279,0.51288,34400000.0
2009-02-04 00:55:00,0.51292,0.51292,0.51275,0.51275,7200000.0
2009-02-04 00:56:00,0.5131,0.5131,0.5131,0.5131,9200000.0
2009-02-04 00:57:00,0.51267,0.51308,0.51267,0.51282,28800000.0
2009-02-04 00:58:00,0.51315,0.5133,0.51315,0.5133,59800000.0
2009-02-04 00:59:00,0.51299,0.51303,0.51263,0.51263,67800000.0
2009-02-04 01:00:00,0.51276,0.51313,0.51276,0.51291,41399999.0
2009-02-04 01:01:00,0.51315,0.51315,0.51315,0.51315,12400000.0
2009-02-04 01:02:00,0.51315,0.51315,0.513,0.513,48400000.0
2009-02-04 01:03:00,0.51325,0.5134,0.51325,0.51335,4000000.0
2009-02-04 01:04:00,0.51335,0.51335,0.5133,0.5133,4200000.0
2009-02-04 01:05:00,0.5133,0.5133,0.51305,0.5132,31400000.0
2009-02-04 01:06:00,0.51286,0.51294,0.51284,0.51292,87000000.0
2009-02-04 01:07:00,0.51325,0.51325,0.5128,0.5129,53200000.0
2009-02-04 01:08:00,0.5129,0.5129,0.5127,0.5129,37000000.0
2009-02-04 01:09:00,0.5129,0.5129,0.5129,0.5129,5600000.0
2009-02-04 01:10:00,0.5128,0.5128,0.5128,0.5128,6000000.0
2009-02-04 01:11:00,0.51254,0.51259,0.51241,0.51251,24600000.0
2009-02-04 01:12:00,0.5127,0.5128,0.5127,0.5128,18800000.0
2009-02-04 01:13:00,0.51263,0.51263,0.51248,0.51254,45200000.0
2009-02-04 01:14:00,0.5125,0.51251,0.5124,0.5124,8400000.0
2009-02-04 01:15:00,0.51232,0.51267,0.51232,0.51267,212399999.0
2009-02-04 01:16:00,0.51268,0.51279,0.51268,0.51279,94200000.0
2009-02-04 01:17:00,0.5128,0.5128,0.5128,0.5128,1000000.0
2009-02-04 01:18:00,0.51268,0.51279,0.51253,0.51259,25200000.0
2009-02-04 01:19:00,0.51256,0.51257,0.51239,0.51249,50000000.0
2009-02-04 01:20:00,0.5128,0.51285,0.5126,0.5127,68800000.0
2009-02-04 01:21:00,0.5126,0.5126,0.5126,0.5126,10400000.0
2009-02-04 01:22:00,0.51229,0.51254,0.51229,0.5124,97000000.0
2009-02-04 01:23:00,0.5128,0.5128,0.5128,0.5128,2000000.0
2009-02-04 01:24:00,0.5128,0.5128,0.5128,0.5128,2600000.0
2009-02-04 01:25:00,0.5128,0.5128,0.5128,0.5128,3200000.0
2009-02-04 01:26:00,0.5128,0.5129,0.5128,0.5128,18400000.0
2009-02-04 01:27:00,0.5129,0.5131,0.5129,0.5129,24800000.0
2009-02-04 01:28:00,0.5129,0.51315,0.5129,0.51315,62000000.0
2009-02-04 01:29:00,0.51315,0.51325,0.51315,0.51315,63800000.0
2009-02-04 01:30:00,0.5131,0.5131,0.5131,0.5131,4400000.0
2009-02-04 01:31:00,0.51295,0.513,0.5129,0.5129,50800000.0
2009-02-04 01:32:00,0.5129,0.51295,0.51275,0.51275,66199999.0
2009-02-04 01:33:00,0.51265,0.51275,0.5125,0.51275,44800000.0
2009-02-04 01:34:00,0.51265,0.5132,0.5124,0.5127,127400000.0
2009-02-04 01:35:00,0.5127,0.5127,0.51265,0.51265,7400000.0
2009-02-04 01:36:00,0.51265,0.51265,0.5118,0.5121,53400000.0
2009-02-04 01:37:00,0.5122,0.5126,0.51215,0.5123,81000000.0
2009-02-04 01:38:00,0.5124,0.5124,0.512,0.512,66600000.0
2009-02-04 01:39:00,0.51205,0.5121,0.51175,0.5119,189400000.0
2009-02-04 01:40:00,0.5119,0.512,0.5112,0.5113,212200000.0
2009-02-04 01:41:00,0.5113,0.5115,0.5111,0.5114,77000000.0
2009-02-04 01:42:00,0.5115,0.5115,0.51125,0.5113,112200000.0
2009-02-04 01:43:00,0.5113,0.51145,0.51125,0.5113,63000000.0
2009-02-04 01:44:00,0.5113,0.5113,0.5113,0.5113,5600000.0
2009-02-04 01:45:00,0.51089,0.51101,0.51087,0.51088,71400000.0
2009-02-04 01:46:00,0.51125,0.5114,0.51125,0.51125,64400000.0
2009-02-04 01:47:00,0.51064,0.51099,0.51064,0.51091,31000000.0
2009-02-04 01:48:00,0.51125,0.51125,0.511,0.5111,92800000.0
2009-02-04 01:49:00,0.5111,0.5111,0.5111,0.5111,5600000.0
2009-02-04 01:50:00,0.511,0.511,0.511,0.511,5600000.0
2009-02-04 01:51:00,0.51085,0.511,0.51065,0.51065,89600000.0
2009-02-04 01:52:00,0.5108,0.5111,0.5108,0.51105,28000000.0
2009-02-04 01:53:00,0.51105,0.51105,0.51075,0.5108,44000000.0
2009-02-04 01:54:00,0.51065,0.51065,0.51065,0.51065,38400000.0
2009-02-04 01:55:00,0.5105,0.5107,0.5102,0.5102,56800000.0
2009-02-04 01:56:00,0.5102,0.5102,0.50975,0.51,94000000.0
2009-02-04 01:57:00,0.5102,0.5102,0.5102,0.5102,8400000.0
2009-02-04 01:58:00,0.5102,0.5102,0.51,0.51,38600000.0
2009-02-04 01:59:00,0.51,0.51005,0.50995,0.50995,40600000.0
2009-02-04 02:00:00,0.50995,0.50995,0.5098,0.5099,52400000.0
2009-02-04 02:01:00,0.5099,0.5103,0.5098,0.5102,47200000.0
2009-02-04 02:02:00,0.5102,0.51065,0.5102,0.5105,85800000.0
2009-02-04 02:03:00,0.5105,0.51065,0.51045,0.51055,82400000.0
2009-02-04 02:04:00,0.51055,0.51055,0.51055,0.51055,10400000.0
2009-02-04 02:05:00,0.51065,0.51065,0.5106,0.5106,19000000.0
2009-02-04 02:06:00,0.51075,0.5109,0.5103,0.5103,147800000.0
2009-02-04 02:07:00,0.5105,0.51075,0.51025,0.51035,88600000.0
2009-02-04 02:08:00,0.5104,0.5104,0.5104,0.5104,9000000.0
2009-02-04 02:09:00,0.51045,0.51055,0.5104,0.5104,35600000.0
2009-02-04 02:10:00,0.5104,0.51075,0.5104,0.51075,15000000.0
2009-02-04 02:11:00,0.5109,0.5112,0.5109,0.51105,47000000.0
2009-02-04 02:12:00,0.511,0.511,0.511,0.511,14000000.0
2009-02-04 02:13:00,0.511,0.511,0.511,0.511,5600000.0
2009-02-04 02:14:00,0.511,0.511,0.5109,0.511,42000000.0
2009-02-04 02:15:00,0.511,0.511,0.51,0.51015,103600000.0
2009-02-04 02:16:00,0.5105,0.51065,0.50995,0.51045,96600000.0
2009-02-04 02:17:00,0.51045,0.5106,0.51025,0.5106,209000000.0
2009-02-04 02:18:00,0.5106,0.5108,0.5106,0.5107,85400000.0
2009-02-04 02:19:00,0.5107,0.5107,0.5105,0.5105,26200000.0
2009-02-04 02:20:00,0.5107,0.5107,0.51055,0.5106,25800000.0
2009-02-04 02:21:00,0.5107,0.5107,0.5107,0.5107,5600000.0
2009-02-04 02:22:00,0.5107,0.5108,0.5106,0.5106,36800000.0
2009-02-04 02:23:00,0.5106,0.511,0.5105,0.5109,60400000.0
2009-02-04 02:24:00,0.5109,0.5109,0.5109,0.5109,9000000.0
2009-02-04 02:25:00,0.5109,0.5109,0.5109,0.5109,8400000.0
2009-02-04 02:26:00,0.5109,0.5109,0.5109,0.5109,35400000.0
2009-02-04 02:27:00,0.5109,0.5109,0.5109,0.5109,23000000.0
2009-02-04 02:28:00,0.5109,0.5109,0.5109,0.5109,25800000.0
2009-02-04 02:29:00,0.5109,0.5109,0.51075,0.51075,114000000.0
2009-02-04 02:30:00,0.5109,0.5116,0.5104,0.5112,250800000.0
2009-02-04 02:31:00,0.5112,0.5114,0.51005,0.51095,50400000.0
2009-02-04 02:32:00,0.5109,0.5109,0.50995,0.5102,210800000.0
2009-02-04 02:33:00,0.5102,0.5104,0.5102,0.5104,71000000.0
2009-02-04 02:34:00,0.5104,0.5105,0.5102,0.5102,84200000.0
2009-02-04 02:35:00,0.5102,0.51055,0.5102,0.5105,56200001.0
2009-02-04 02:36:00,0.5106,0.511,0.51045,0.51075,219400000.0
2009-02-04 02:37:00,0.5108,0.5113,0.5108,0.5113,68200000.0
2009-02-04 02:38:00,0.5113,0.51135,0.5113,0.5113,40400000.0
2009-02-04 02:39:00,0.5115,0.5116,0.5115,0.5116,23600000.0
2009-02-04 02:40:00,0.5116,0.512,0.51155,0.512,122400000.0
2009-02-04 02:41:00,0.512,0.5122,0.512,0.5121,59600000.0
2009-02-04 02:42:00,0.5121,0.5121,0.5114,0.51165,86800000.0
2009-02-04 02:43:00,0.5117,0.5117,0.5116,0.5117,16800000.0
2009-02-04 02:44:00,0.5119,0.51205,0.51165,0.5118,66000000.0
2009-02-04 02:45:00,0.51185,0.51185,0.5115,0.5115,60400000.0
2009-02-04 02:46:00,0.51145,0.51145,0.51055,0.51055,91000000.0
2009-02-04 02:47:00,0.51055,0.5107,0.51045,0.5107,113200000.0
2009-02-04 02:48:00,0.5109,0.5109,0.5106,0.5106,52400000.0
2009-02-04 02:49:00,0.5106,0.5106,0.5106,0.5106,8400000.0
2009-02-04 02:50:00,0.5107,0.5107,0.5106,0.5106,30800000.0
2009-02-04 02:51:00,0.5107,0.5107,0.5093,0.50965,78800000.0
2009-02-04 02:52:00,0.5098,0.5101,0.50915,0.50915,149400000.0
2009-02-04 02:53:00,0.50925,0.50925,0.5083,0.50865,186000000.0
2009-02-04 02:54:00,0.50865,0.50915,0.5083,0.5091,136200000.0
2009-02-04 02:55:00,0.50895,0.5093,0.5084,0.50925,166000000.0
2009-02-04 02:56:00,0.50945,0.50945,0.50935,0.50935,47200000.0
2009-02-04 02:57:00,0.50935,0.50945,0.5083,0.5083,171400000.0
2009-02-04 02:58:00,0.5087,0.50875,0.50825,0.50845,85400000.0
2009-02-04 02:59:00,0.50845,0.50845,0.5075,0.508,223000000.0
2009-02-04 03:00:00,0.508,0.50855,0.5079,0.5085,136200000.0
2009-02-04 03:01:00,0.50855,0.5091,0.5085,0.5091,133200000.0
2009-02-04 03:02:00,0.509,0.50925,0.509,0.50925,20400000.0
2009-02-04 03:03:00,0.50925,0.50985,0.50925,0.50945,153600000.0
2009-02-04 03:04:00,0.50945,0.5103,0.50885,0.50945,225400000.0
2009-02-04 03:05:00,0.50945,0.5098,0.5092,0.5098,54200000.0
2009-02-04 03:06:00,0.5098,0.5098,0.50935,0.5098,79200000.0
2009-02-04 03:07:00,0.5098,0.50995,0.50975,0.50995,111600000.0
2009-02-04 03:08:00,0.51,0.51,0.50995,0.51,52200000.0
2009-02-04 03:09:00,0.5099,0.50995,0.5095,0.5097,110600000.0
2009-02-04 03:10:00,0.5097,0.5099,0.5097,0.5097,20800000.0
2009-02-04 03:11:00,0.5097,0.5097,0.5094,0.5094,50600000.0
2009-02-04 03:12:00,0.5094,0.5094,0.5091,0.50915,50400000.0
2009-02-04 03:13:00,0.50915,0.50925,0.50915,0.5092,42200000.0
2009-02-04 03:14:00,0.5092,0.5093,0.50905,0.50905,102600000.0
2009-02-04 03:15:00,0.509,0.5101,0.50885,0.50915,239000000.0
2009-02-04 03:16:00,0.5092,0.50925,0.5092,0.5092,24800000.0
2009-02-04 03:17:00,0.5094,0.5098,0.5094,0.5098,15600000.0
2009-02-04 03:18:00,0.5098,0.5098,0.5092,0.5092,41000000.0
2009-02-04 03:19:00,0.50933,0.50933,0.50888,0.50888,37200000.0
2009-02-04 03:20:00,0.5093,0.5095,0.5093,0.5093,18000000.0
2009-02-04 03:21:00,0.5093,0.51,0.5093,0.5099,55400000.0
2009-02-04 03:22:00,0.5099,0.51,0.5099,0.5099,8400000.0
2009-02-04 03:23:00,0.5099,0.5099,0.5099,0.5099,5600000.0
2009-02-04 03:24:00,0.5099,0.51015,0.50955,0.50955,94200000.0
2009-02-04 03:25:00,0.5096,0.51005,0.5096,0.50995,40000000.0
2009-02-04 03:26:00,0.50995,0.50995,0.50975,0.50975,62600000.0
2009-02-04 03:27:00,0.50975,0.50975,0.50935,0.50935,29200000.0
2009-02-04 03:28:00,0.50945,0.50945,0.5092,0.50925,64199999.0
2009-02-04 03:29:00,0.50915,0.50915,0.50905,0.50905,39600000.0
2009-02-04 03:30:00,0.50905,0.50915,0.50905,0.50915,35600000.0
2009-02-04 03:31:00,0.5092,0.50935,0.50915,0.50935,20400000.0
2009-02-04 03:32:00,0.5096,0.50965,0.50935,0.50935,65200000.0
2009-02-04 03:33:00,0.50935,0.50935,0.50935,0.50935,8400000.0
2009-02-04 03:34:00,0.50891,0.50928,0.50872,0.50928,43200000.0
2009-02-04 03:35:00,0.50935,0.50935,0.50935,0.50935,2800000.0
2009-02-04 03:36:00,0.50945,0.50965,0.50945,0.50965,9400000.0
2009-02-04 03:37:00,0.50929,0.50945,0.50903,0.5091,116200000.0
2009-02-04 03:38:00,0.50924,0.50949,0.50901,0.50928,65200000.0
2009-02-04 03:39:00,0.5096,0.5096,0.50955,0.50955,3800000.0
2009-02-04 03:40:00,0.50965,0.50965,0.50945,0.50945,11200000.0
2009-02-04 03:41:00,0.50945,0.50965,0.50935,0.50945,102200000.0
2009-02-04 03:42:00,0.5094,0.50955,0.50935,0.50945,86800000.0
2009-02-04 03:43:00,0.5094,0.50955,0.50915,0.50925,111600000.0
2009-02-04 03:44:00,0.50925,0.50925,0.50905,0.50905,29600000.0
2009-02-04 03:45:00,0.50905,0.50905,0.50905,0.50905,2800000.0
2009-02-04 03:46:00,0.50905,0.50905,0.5087,0.50875,40200000.0
2009-02-04 03:47:00,0.50875,0.5089,0.50875,0.5089,31200000.0
2009-02-04 03:48:00,0.509,0.509,0.5088,0.50895,65200000.0
2009-02-04 03:49:00,0.509,0.5091,0.5088,0.5088,39000000.0
2009-02-04 03:50:00,0.5088,0.5088,0.5088,0.5088,8400000.0
2009-02-04 03:51:00,0.5088,0.5089,0.5088,0.5089,39200000.0
2009-02-04 03:52:00,0.5088,0.5089,0.5088,0.50885,16800000.0
2009-02-04 03:53:00,0.5089,0.5092,0.5087,0.5091,106400000.0
2009-02-04 03:54:00,0.50895,0.5091,0.5083,0.509,115600000.0
2009-02-04 03:55:00,0.509,0.50905,0.509,0.50905,31400000.0
2009-02-04 03:56:00,0.50905,0.5095,0.50905,0.50935,131400000.0
2009-02-04 03:57:00,0.50935,0.50995,0.50935,0.50945,149600000.0
2009-02-04 03:58:00,0.50945,0.50975,0.50945,0.50975,45200000.0
2009-02-04 03:59:00,0.50975,0.50975,0.50975,0.50975,28000000.0
2009-02-04 04:00:00,0.50985,0.51005,0.50985,0.51005,28000000.0
2009-02-04 04:01:00,0.51005,0.51005,0.51,0.51005,30800000.0
2009-02-04 04:02:00,0.51005,0.51005,0.5099,0.50995,19600000.0
2009-02-04 04:03:00,0.5099,0.50995,0.5099,0.50995,5600000.0
2009-02-04 04:04:00,0.50928,0.50975,0.50925,0.5097,82400000.0
2009-02-04 04:05:00,0.51005,0.51005,0.51005,0.51005,8400000.0
2009-02-04 04:06:00,0.50995,0.51005,0.50995,0.50995,11200000.0
2009-02-04 04:07:00,0.50995,0.50995,0.50995,0.50995,11200000.0
2009-02-04 04:08:00,0.50995,0.50995,0.50995,0.50995,14000000.0
2009-02-04 04:09:00,0.50995,0.50995,0.50955,0.5098,99600000.0
2009-02-04 04:10:00,0.50975,0.50975,0.50975,0.50975,8800000.0
2009-02-04 04:11:00,0.50975,0.50995,0.50975,0.50995,11600000.0
2009-02-04 04:12:00,0.51,0.51,0.50975,0.50975,14200000.0
2009-02-04 04:13:00,0.50975,0.51005,0.50975,0.51005,28800000.0
2009-02-04 04:14:00,0.50985,0.50985,0.50946,0.50976,41200000.0
2009-02-04 04:15:00,0.51005,0.51005,0.51005,0.51005,14000000.0
2009-02-04 04:16:00,0.50964,0.50964,0.50936,0.50943,68800000.0
2009-02-04 04:17:00,0.50947,0.50981,0.50947,0.50981,33600000.0
2009-02-04 04:18:00,0.51005,0.51005,0.51005,0.51005,5600000.0
2009-02-04 04:19:00,0.51005,0.51005,0.51005,0.51005,14000000.0
2009-02-04 04:20:00,0.50948,0.51001,0.50947,0.50982,20400000.0
2009-02-04 04:21:00,0.5101,0.5101,0.51005,0.51005,14800000.0
2009-02-04 04:22:00,0.51005,0.5109,0.51005,0.5109,33200000.0
2009-02-04 04:23:00,0.511,0.51145,0.511,0.51125,149000000.0
2009-02-04 04:24:00,0.51125,0.51135,0.5105,0.51065,180600000.0
2009-02-04 04:25:00,0.5109,0.51105,0.5109,0.511,16800000.0
2009-02-04 04:26:00,0.511,0.511,0.5104,0.5108,97000000.0
2009-02-04 04:27:00,0.51095,0.51095,0.51095,0.51095,2800000.0
2009-02-04 04:28:00,0.51053,0.51065,0.51033,0.51042,85399999.0
2009-02-04 04:29:00,0.51095,0.511,0.51095,0.511,34800000.0
2009-02-04 04:30:00,0.5111,0.5111,0.5109,0.5109,27400000.0
2009-02-04 04:31:00,0.5109,0.51095,0.5109,0.5109,7600000.0
2009-02-04 04:32:00,0.5109,0.511,0.5109,0.511,28400000.0
2009-02-04 04:33:00,0.511,0.5114,0.511,0.5114,35400000.0
2009-02-04 04:34:00,0.5114,0.5115,0.511,0.51105,159000000.0
2009-02-04 04:35:00,0.51105,0.5111,0.51105,0.5111,20800000.0
2009-02-04 04:36:00,0.51105,0.51105,0.51105,0.51105,13000000.0
2009-02-04 04:37:00,0.51059,0.51084,0.5105,0.51055,92200000.0
2009-02-04 04:38:00,0.51105,0.51105,0.511,0.511,32800000.0
2009-02-04 04:39:00,0.511,0.5114,0.511,0.5114,55400000.0
2009-02-04 04:40:00,0.5115,0.51165,0.51115,0.5114,50200000.0
2009-02-04 04:41:00,0.5114,0.5115,0.5114,0.5114,54000000.0
2009-02-04 04:42:00,0.51135,0.5114,0.5113,0.51135,23600000.0
2009-02-04 04:43:00,0.51135,0.5114,0.51115,0.5114,47800000.0
2009-02-04 04:44:00,0.5114,0.5115,0.511,0.5114,72200000.0
2009-02-04 04:45:00,0.5114,0.5114,0.5112,0.5114,75200000.0
2009-02-04 04:46:00,0.5114,0.5114,0.5114,0.5114,10800000.0
2009-02-04 04:47:00,0.5114,0.5114,0.5114,0.5114,9200000.0
2009-02-04 04:48:00,0.5114,0.5114,0.5114,0.5114,14400000.0
2009-02-04 04:49:00,0.51145,0.51145,0.5113,0.5113,15600000.0
2009-02-04 04:50:00,0.5113,0.5113,0.5111,0.5111,76200000.0
2009-02-04 04:51:00,0.5111,0.5113,0.5109,0.511,106800000.0
2009-02-04 04:52:00,0.511,0.51115,0.511,0.51115,5800000.0
2009-02-04 04:53:00,0.51115,0.51125,0.51115,0.51125,37600000.0
2009-02-04 04:54:00,0.5113,0.5113,0.5113,0.5113,19600000.0
2009-02-04 04:55:00,0.5113,0.5113,0.5113,0.5113,7600000.0
2009-02-04 04:56:00,0.5113,0.5113,0.5113,0.5113,7600000.0
2009-02-04 04:57:00,0.5113,0.5113,0.51125,0.51125,78400000.0
2009-02-04 04:58:00,0.51125,0.512,0.51125,0.512,149800000.0
2009-02-04 04:59:00,0.51195,0.51215,0.5118,0.5118,70200000.0
2009-02-04 05:00:00,0.5117,0.5118,0.5114,0.5114,67400000.0
2009-02-04 05:01:00,0.5114,0.5116,0.51135,0.5116,104200000.0
2009-02-04 05:02:00,0.5116,0.5117,0.51145,0.51145,104800000.0
2009-02-04 05:03:00,0.51145,0.51145,0.5114,0.5114,34200000.0
2009-02-04 05:04:00,0.5115,0.5116,0.51145,0.51145,20800000.0
2009-02-04 05:05:00,0.5115,0.5115,0.5114,0.5114,14400000.0
2009-02-04 05:06:00,0.51155,0.51175,0.51135,0.5114,148000000.0
2009-02-04 05:07:00,0.5114,0.51155,0.5114,0.51155,21200000.0
2009-02-04 05:08:00,0.51155,0.51155,0.5115,0.5115,33200000.0
2009-02-04 05:09:00,0.5115,0.5117,0.5115,0.51165,11600000.0
2009-02-04 05:10:00,0.51165,0.51165,0.51165,0.51165,6400000.0
2009-02-04 05:11:00,0.51165,0.51175,0.51165,0.51175,11600000.0
2009-02-04 05:12:00,0.51165,0.5119,0.51155,0.51165,61600000.0
2009-02-04 05:13:00,0.51165,0.51185,0.51165,0.51165,61400000.0
2009-02-04 05:14:00,0.5118,0.51185,0.5118,0.5118,17600000.0
2009-02-04 05:15:00,0.51175,0.51175,0.51175,0.51175,4400000.0
2009-02-04 05:16:00,0.5117,0.5117,0.5115,0.5115,31800000.0
2009-02-04 05:17:00,0.5115,0.5116,0.5115,0.5116,95400000.0
2009-02-04 05:18:00,0.5115,0.5117,0.5115,0.5117,13200000.0
2009-02-04 05:19:00,0.51141,0.51151,0.51114,0.51147,33800000.0
2009-02-04 05:20:00,0.5118,0.5118,0.5118,0.5118,7200000.0
2009-02-04 05:21:00,0.51175,0.51175,0.5115,0.5115,61200000.0
2009-02-04 05:22:00,0.51165,0.51165,0.51165,0.51165,18000000.0
2009-02-04 05:23:00,0.51165,0.51165,0.5115,0.5115,26800000.0
2009-02-04 05:24:00,0.5116,0.5116,0.5115,0.5115,47200000.0
2009-02-04 05:25:00,0.5115,0.51155,0.5113,0.5114,94000000.0
2009-02-04 05:26:00,0.5115,0.5115,0.5114,0.5114,28800000.0
2009-02-04 05:27:00,0.5114,0.5114,0.5114,0.5114,14000000.0
2009-02-04 05:28:00,0.51145,0.51161,0.51131,0.51144,47200000.0
2009-02-04 05:29:00,0.5114,0.5114,0.51135,0.5114,16800000.0
2009-02-04 05:30:00,0.5114,0.5114,0.5114,0.5114,5600000.0
2009-02-04 05:31:00,0.5114,0.5114,0.5114,0.5114,2800000.0
2009-02-04 05:32:00,0.5113,0.5113,0.5113,0.5113,4800000.0
2009-02-04 05:33:00,0.5112,0.51125,0.5111,0.5112,109800000.0
2009-02-04 05:34:00,0.5112,0.51125,0.5112,0.51125,39000000.0
2009-02-04 05:35:00,0.51115,0.51115,0.51115,0.51115,36000000.0
2009-02-04 05:36:00,0.5111,0.51115,0.5111,0.51115,8800000.0
2009-02-04 05:37:00,0.5111,0.5111,0.5111,0.5111,2800000.0
2009-02-04 05:38:00,0.5111,0.5111,0.5111,0.5111,47200000.0
2009-02-04 05:39:00,0.5111,0.5113,0.5111,0.5113,44400000.0
2009-02-04 05:40:00,0.5113,0.5113,0.5113,0.5113,5600000.0
2009-02-04 05:41:00,0.51125,0.5115,0.51115,0.5115,30800000.0
2009-02-04 05:42:00,0.51118,0.51122,0.51089,0.51089,12200000.0
2009-02-04 05:43:00,0.5115,0.5115,0.5115,0.5115,2800000.0
2009-02-04 05:44:00,0.51145,0.51145,0.5112,0.5112,44400000.0
2009-02-04 05:45:00,0.5112,0.5112,0.5112,0.5112,8800000.0
2009-02-04 05:46:00,0.5112,0.5112,0.5109,0.5109,144400000.0
2009-02-04 05:47:00,0.5109,0.5111,0.5103,0.51095,206799999.0
2009-02-04 05:48:00,0.5109,0.51095,0.51065,0.51095,71600000.0
2009-02-04 05:49:00,0.511,0.5111,0.511,0.51105,135599998.0
2009-02-04 05:50:00,0.511,0.511,0.51065,0.5108,61200000.0
2009-02-04 05:51:00,0.5107,0.51105,0.5107,0.51105,34600000.0
2009-02-04 05:52:00,0.5111,0.5111,0.51105,0.5111,23000000.0
2009-02-04 05:53:00,0.5111,0.5111,0.51105,0.5111,23600000.0
2009-02-04 05:54:00,0.5112,0.5112,0.5111,0.5111,56400000.0
2009-02-04 05:55:00,0.5111,0.51115,0.5111,0.5111,51599999.0
2009-02-04 05:56:00,0.5111,0.51115,0.5111,0.5111,43999999.0
2009-02-04 05:57:00,0.5111,0.5111,0.511,0.511,48600000.0
2009-02-04 05:58:00,0.511,0.51105,0.511,0.511,78200000.0
2009-02-04 05:59:00,0.51105,0.5111,0.511,0.5111,12600000.0
2009-02-04 06:00:00,0.51064,0.51077,0.51061,0.51072,53400000.0
2009-02-04 06:01:00,0.51115,0.51115,0.511,0.511,20000000.0
2009-02-04 06:02:00,0.5111,0.5111,0.511,0.511,21200000.0
2009-02-04 06:03:00,0.51068,0.51072,0.51043,0.51052,26800000.0
2009-02-04 06:04:00,0.51057,0.51071,0.51053,0.51071,12800000.0
2009-02-04 06:05:00,0.51066,0.51085,0.51052,0.51058,138200000.0
2009-02-04 06:06:00,0.51105,0.51105,0.511,0.511,14400000.0
2009-02-04 06:07:00,0.51069,0.51089,0.51062,0.51078,54200000.0
2009-02-04 06:08:00,0.51095,0.511,0.5109,0.51095,39200000.0
2009-02-04 06:09:00,0.51046,0.51087,0.51046,0.51062,35400000.0
2009-02-04 06:10:00,0.51061,0.51081,0.51061,0.51075,15000000.0
2009-02-04 06:11:00,0.51074,0.51074,0.51042,0.51056,55200000.0
2009-02-04 06:12:00,0.5109,0.5109,0.51055,0.51055,49600000.0
2009-02-04 06:13:00,0.5105,0.5105,0.5104,0.5104,79200000.0
2009-02-04 06:14:00,0.51003,0.51026,0.51003,0.51019,61200000.0
2009-02-04 06:15:00,0.5105,0.5105,0.5105,0.5105,2800000.0
2009-02-04 06:16:00,0.51007,0.51027,0.51005,0.51023,46400000.0
2009-02-04 06:17:00,0.51025,0.51036,0.51008,0.51027,78200000.0
2009-02-04 06:18:00,0.51014,0.51029,0.50998,0.50998,35600000.0
2009-02-04 06:19:00,0.51045,0.51045,0.5104,0.5104,26400000.0
2009-02-04 06:20:00,0.5104,0.5104,0.5104,0.5104,11600000.0
2009-02-04 06:21:00,0.5104,0.5104,0.5104,0.5104,2800000.0
2009-02-04 06:22:00,0.5104,0.5106,0.5104,0.5106,20000000.0
2009-02-04 06:23:00,0.51014,0.51029,0.5101,0.51029,31600000.0
2009-02-04 06:24:00,0.51065,0.51065,0.5106,0.5106,3800000.0
2009-02-04 06:25:00,0.5106,0.5106,0.5105,0.5105,11200000.0
2009-02-04 06:26:00,0.5101,0.51036,0.51009,0.51009,65200000.0
2009-02-04 06:27:00,0.5106,0.5106,0.5106,0.5106,3800000.0
2009-02-04 06:28:00,0.51038,0.51044,0.51031,0.51037,60200000.0
2009-02-04 06:29:00,0.51015,0.51024,0.51006,0.51018,101000000.0
2009-02-04 06:30:00,0.5106,0.5106,0.51055,0.5106,11200000.0
2009-02-04 06:31:00,0.51024,0.5104,0.51021,0.5104,25000000.0
2009-02-04 06:32:00,0.5107,0.5109,0.5107,0.5109,52400000.0
2009-02-04 06:33:00,0.5109,0.5109,0.5109,0.5109,19600000.0
2009-02-04 06:34:00,0.51062,0.51072,0.51049,0.51052,15400000.0
2009-02-04 06:35:00,0.5109,0.511,0.5109,0.5109,41000000.0
2009-02-04 06:36:00,0.511,0.5111,0.51055,0.5107,94000000.0
2009-02-04 06:37:00,0.5108,0.5108,0.51075,0.5108,19600000.0
2009-02-04 06:38:00,0.5108,0.5108,0.51075,0.5108,10400000.0
2009-02-04 06:39:00,0.5108,0.5108,0.5108,0.5108,5600000.0
2009-02-04 06:40:00,0.5108,0.5108,0.5108,0.5108,5600000.0
2009-02-04 06:41:00,0.5108,0.5108,0.5105,0.5105,68400000.0
2009-02-04 06:42:00,0.51035,0.51057,0.51013,0.51013,72600000.0
2009-02-04 06:43:00,0.51047,0.51053,0.51042,0.51045,29000000.0
2009-02-04 06:44:00,0.5105,0.5105,0.5105,0.5105,23200000.0
2009-02-04 06:45:00,0.51009,0.51039,0.51008,0.51035,44800000.0
2009-02-04 06:46:00,0.5103,0.51035,0.51013,0.51028,46000000.0
2009-02-04 06:47:00,0.51021,0.51054,0.51007,0.51007,116200000.0
2009-02-04 06:48:00,0.51032,0.51058,0.51026,0.51042,93800000.0
2009-02-04 06:49:00,0.5105,0.5106,0.5105,0.5106,17600000.0
2009-02-04 06:50:00,0.5106,0.5106,0.5105,0.5106,20400000.0
2009-02-04 06:51:00,0.51027,0.51046,0.51012,0.51046,29200000.0
2009-02-04 06:52:00,0.5106,0.5109,0.5106,0.51075,52400000.0
2009-02-04 06:53:00,0.5108,0.511,0.5108,0.511,23600000.0
2009-02-04 06:54:00,0.5111,0.5111,0.511,0.511,5600000.0
2009-02-04 06:55:00,0.511,0.511,0.511,0.511,8400000.0
2009-02-04 06:56:00,0.51048,0.51086,0.51048,0.51086,61600000.0
2009-02-04 06:57:00,0.51079,0.51079,0.51043,0.51055,99000000.0
2009-02-04 06:58:00,0.511,0.511,0.511,0.511,8400000.0
2009-02-04 06:59:00,0.511,0.511,0.511,0.511,2800000.0
2009-02-04 07:00:00,0.511,0.511,0.511,0.511,30800000.0
2009-02-04 07:01:00,0.511,0.5113,0.511,0.5113,52200000.0
2009-02-04 07:02:00,0.5113,0.5113,0.5111,0.5111,6800000.0
2009-02-04 07:03:00,0.511,0.5111,0.511,0.5111,20000000.0
2009-02-04 07:04:00,0.5113,0.51145,0.511,0.5114,82800000.0
2009-02-04 07:05:00,0.5116,0.5117,0.5112,0.5114,93000000.0
2009-02-04 07:06:00,0.5114,0.5115,0.5113,0.5114,49000000.0
2009-02-04 07:07:00,0.5114,0.5114,0.5114,0.5114,2800000.0
2009-02-04 07:08:00,0.5114,0.5114,0.5114,0.5114,46200000.0
2009-02-04 07:09:00,0.5114,0.5114,0.5113,0.5113,24600000.0
2009-02-04 07:10:00,0.5113,0.5113,0.5113,0.5113,6200000.0
2009-02-04 07:11:00,0.5113,0.5113,0.5113,0.5113,6800000.0
2009-02-04 07:12:00,0.5114,0.5115,0.5114,0.5115,26800000.0
2009-02-04 07:13:00,0.5115,0.51175,0.5114,0.5114,68800000.0
2009-02-04 07:14:00,0.51165,0.51175,0.51165,0.51165,43400000.0
2009-02-04 07:15:00,0.5117,0.51185,0.5116,0.5116,167200000.0
2009-02-04 07:16:00,0.5116,0.5116,0.5116,0.5116,17400000.0
2009-02-04 07:17:00,0.5116,0.51175,0.5116,0.5117,56600000.0
2009-02-04 07:18:00,0.51175,0.51175,0.5117,0.5117,73400000.0
2009-02-04 07:19:00,0.5117,0.5119,0.5117,0.51185,44000000.0
2009-02-04 07:20:00,0.51185,0.5119,0.5118,0.5118,56200000.0
2009-02-04 07:21:00,0.5119,0.512,0.5119,0.512,38000000.0
2009-02-04 07:22:00,0.5121,0.5121,0.512,0.512,35200000.0
2009-02-04 07:23:00,0.512,0.512,0.5118,0.51185,77400000.0
2009-02-04 07:24:00,0.5121,0.5121,0.51195,0.51195,36800000.0
2009-02-04 07:25:00,0.5116,0.51184,0.5116,0.5116,18800000.0
2009-02-04 07:26:00,0.51168,0.51168,0.51136,0.51136,33600000.0
2009-02-04 07:27:00,0.51153,0.51172,0.51145,0.51162,59800000.0
2009-02-04 07:28:00,0.51205,0.51205,0.51205,0.51205,6000000.0
2009-02-04 07:29:00,0.51195,0.51195,0.5118,0.5118,75000000.0
2009-02-04 07:30:00,0.51195,0.512,0.51195,0.512,3800000.0
2009-02-04 07:31:00,0.51147,0.51178,0.51141,0.51156,140800000.0
2009-02-04 07:32:00,0.51153,0.51156,0.51137,0.51153,94200000.0
2009-02-04 07:33:00,0.51193,0.51195,0.51157,0.51157,35000000.0
2009-02-04 07:34:00,0.5119,0.5119,0.5118,0.5118,11800000.0
2009-02-04 07:35:00,0.512,0.512,0.512,0.512,5600000.0
2009-02-04 07:36:00,0.512,0.512,0.5118,0.5119,33400000.0
2009-02-04 07:37:00,0.5119,0.5119,0.51175,0.51175,13200000.0
2009-02-04 07:38:00,0.51175,0.51175,0.5117,0.5117,8800000.0
2009-02-04 07:39:00,0.5117,0.51175,0.5117,0.51175,26800000.0
2009-02-04 07:40:00,0.5118,0.5118,0.5117,0.5117,24200000.0
2009-02-04 07:41:00,0.5116,0.5116,0.5113,0.5115,114600000.0
2009-02-04 07:42:00,0.5115,0.5117,0.5115,0.5115,53000000.0
2009-02-04 07:43:00,0.5117,0.51175,0.5117,0.51175,23600000.0
2009-02-04 07:44:00,0.5118,0.51185,0.5118,0.51185,53800000.0
2009-02-04 07:45:00,0.5118,0.5118,0.5118,0.5118,6000000.0
2009-02-04 07:46:00,0.5118,0.5118,0.5118,0.5118,21000000.0
2009-02-04 07:47:00,0.51185,0.51185,0.51175,0.51175,101800000.0
2009-02-04 07:48:00,0.5118,0.5119,0.5117,0.5119,73400000.0
2009-02-04 07:49:00,0.5119,0.51205,0.51185,0.512,94200000.0
2009-02-04 07:50:00,0.512,0.512,0.51175,0.51175,112600000.0
2009-02-04 07:51:00,0.51175,0.512,0.51175,0.51195,44200001.0
2009-02-04 07:52:00,0.512,0.512,0.5119,0.5119,32800000.0
2009-02-04 07:53:00,0.5119,0.5119,0.5119,0.5119,9600000.0
2009-02-04 07:54:00,0.512,0.512,0.51155,0.51155,126000000.0
2009-02-04 07:55:00,0.5118,0.5121,0.51155,0.51165,60200000.0
2009-02-04 07:56:00,0.51165,0.5127,0.51165,0.5123,140200000.0
2009-02-04 07:57:00,0.5123,0.5123,0.5122,0.5122,32000000.0
2009-02-04 07:58:00,0.5123,0.5123,0.5123,0.5123,14600000.0
2009-02-04 07:59:00,0.5123,0.5123,0.5122,0.5122,52400000.0
2009-02-04 08:00:00,0.51215,0.5122,0.512,0.5121,119200000.0
2009-02-04 08:01:00,0.5121,0.5122,0.512,0.5122,87400000.0
2009-02-04 08:02:00,0.5122,0.5122,0.5122,0.5122,19600000.0
2009-02-04 08:03:00,0.5123,0.5123,0.5121,0.5121,64600000.0
2009-02-04 08:04:00,0.5122,0.5122,0.5122,0.5122,15000000.0
2009-02-04 08:05:00,0.5122,0.5122,0.5122,0.5122,22400000.0
2009-02-04 08:06:00,0.51225,0.5123,0.5122,0.5123,16600000.0
2009-02-04 08:07:00,0.5124,0.5125,0.51205,0.5121,45800000.0
2009-02-04 08:08:00,0.5121,0.5121,0.51205,0.51205,58000000.0
2009-02-04 08:09:00,0.5121,0.5122,0.512,0.5122,69000000.0
2009-02-04 08:10:00,0.5123,0.5123,0.5122,0.5123,18800000.0
2009-02-04 08:11:00,0.51215,0.51215,0.512,0.5121,21200000.0
2009-02-04 08:12:00,0.5121,0.5122,0.5121,0.5122,23000000.0
2009-02-04 08:13:00,0.5122,0.5122,0.5121,0.5121,59800000.0
2009-02-04 08:14:00,0.5121,0.5122,0.5121,0.5122,51200000.0
2009-02-04 08:15:00,0.5125,0.5127,0.5125,0.5126,26600000.0
2009-02-04 08:16:00,0.51275,0.51275,0.51275,0.51275,2800000.0
2009-02-04 08:17:00,0.5127,0.5127,0.5125,0.5125,20800000.0
2009-02-04 08:18:00,0.5127,0.5127,0.5127,0.5127,2800000.0
2009-02-04 08:19:00,0.5127,0.513,0.5127,0.513,41800000.0
2009-02-04 08:20:00,0.513,0.513,0.513,0.513,8400000.0
2009-02-04 08:21:00,0.513,0.5134,0.513,0.5134,25200000.0
2009-02-04 08:22:00,0.5135,0.5136,0.5134,0.5135,90600000.0
2009-02-04 08:23:00,0.5135,0.5139,0.5134,0.51385,70800000.0
2009-02-04 08:24:00,0.514,0.5145,0.514,0.51445,57000000.0
2009-02-04 08:25:00,0.51445,0.51445,0.5142,0.5142,29200000.0
2009-02-04 08:26:00,0.5142,0.5142,0.51395,0.514,63400000.0
2009-02-04 08:27:00,0.51395,0.51435,0.51395,0.51435,42400000.0
2009-02-04 08:28:00,0.51435,0.51445,0.5143,0.5144,72000000.0
2009-02-04 08:29:00,0.5143,0.51435,0.5143,0.51435,26000000.0
2009-02-04 08:30:00,0.51435,0.51445,0.5143,0.51445,53800000.0
2009-02-04 08:31:00,0.51445,0.5145,0.51445,0.5145,48200000.0
2009-02-04 08:32:00,0.5146,0.5147,0.5146,0.5147,19600000.0
2009-02-04 08:33:00,0.51475,0.51475,0.5146,0.5146,28400000.0
2009-02-04 08:34:00,0.5145,0.5147,0.5145,0.5147,59800000.0
2009-02-04 08:35:00,0.5148,0.51515,0.5148,0.51515,67200000.0
2009-02-04 08:36:00,0.5151,0.51515,0.5145,0.5148,155200000.0
2009-02-04 08:37:00,0.51475,0.51515,0.51455,0.5149,168000000.0
2009-02-04 08:38:00,0.51485,0.5151,0.5148,0.5151,24600000.0
2009-02-04 08:39:00,0.5151,0.5151,0.51485,0.51495,21000000.0
2009-02-04 08:40:00,0.51495,0.51495,0.5145,0.51455,121600000.0
2009-02-04 08:41:00,0.5146,0.51475,0.5145,0.51455,112200001.0
2009-02-04 08:42:00,0.5147,0.5147,0.51445,0.51445,61000000.0
2009-02-04 08:43:00,0.51445,0.51445,0.5144,0.5144,21200000.0
2009-02-04 08:44:00,0.5144,0.5144,0.514,0.51425,81800000.0
2009-02-04 08:45:00,0.5143,0.5143,0.51425,0.51425,113600000.0
2009-02-04 08:46:00,0.51425,0.51425,0.51375,0.51385,86800000.0
2009-02-04 08:47:00,0.51385,0.51385,0.5135,0.5135,52600000.0
2009-02-04 08:48:00,0.5135,0.5138,0.5135,0.5135,90600001.0
2009-02-04 08:49:00,0.51345,0.5135,0.5132,0.5132,180400000.0
2009-02-04 08:50:00,0.5133,0.5133,0.513,0.513,113600000.0
2009-02-04 08:51:00,0.5129,0.5129,0.51195,0.51205,258000002.0
2009-02-04 08:52:00,0.512,0.512,0.51175,0.5118,137000000.0
2009-02-04 08:53:00,0.5118,0.512,0.5115,0.5116,157400000.0
2009-02-04 08:54:00,0.5115,0.5116,0.51055,0.51055,259000000.0
2009-02-04 08:55:00,0.51055,0.51055,0.5101,0.5102,184600000.0
2009-02-04 08:56:00,0.5102,0.5102,0.51,0.51015,49200000.0
2009-02-04 08:57:00,0.51015,0.51055,0.5099,0.51055,129999999.0
2009-02-04 08:58:00,0.5106,0.5106,0.5105,0.51055,67800000.0
2009-02-04 08:59:00,0.51045,0.51045,0.50975,0.51015,214800000.0
2009-02-04 09:00:00,0.51015,0.51015,0.5083,0.5085,245600000.0
2009-02-04 09:01:00,0.50845,0.5092,0.50845,0.50895,186000000.0
2009-02-04 09:02:00,0.50905,0.51025,0.50905,0.51025,127400000.0
2009-02-04 09:03:00,0.51025,0.51025,0.5097,0.50985,204800000.0
2009-02-04 09:04:00,0.51005,0.51015,0.50895,0.5092,310400000.0
2009-02-04 09:05:00,0.5092,0.5092,0.50805,0.50855,197000000.0
2009-02-04 09:06:00,0.5085,0.5085,0.507,0.50745,165600000.0
2009-02-04 09:07:00,0.5075,0.50755,0.50655,0.50755,178400000.0
2009-02-04 09:08:00,0.50755,0.5077,0.50655,0.50655,105000000.0
2009-02-04 09:09:00,0.5067,0.507,0.5063,0.50685,170000000.0
2009-02-04 09:10:00,0.50685,0.5073,0.5064,0.50685,187400001.0
2009-02-04 09:11:00,0.5067,0.5076,0.50645,0.50725,186200000.0
2009-02-04 09:12:00,0.50725,0.50735,0.5072,0.50735,54000000.0
2009-02-04 09:13:00,0.5074,0.50875,0.50735,0.5086,200000000.0
2009-02-04 09:14:00,0.50855,0.5093,0.5072,0.50765,365800001.0
2009-02-04 09:15:00,0.50765,0.50815,0.50745,0.5075,268600000.0
2009-02-04 09:16:00,0.50735,0.5075,0.50695,0.5072,319199998.0
2009-02-04 09:17:00,0.5073,0.5074,0.5065,0.50685,118800001.0
2009-02-04 09:18:00,0.50695,0.50745,0.5065,0.50745,132200000.0
2009-02-04 09:19:00,0.50765,0.50785,0.50685,0.50685,199800000.0
2009-02-04 09:20:00,0.50685,0.50695,0.50615,0.5066,331800002.0
2009-02-04 09:21:00,0.5066,0.50715,0.5066,0.5071,78800000.0
2009-02-04 09:22:00,0.5071,0.50765,0.5071,0.50735,116800000.0
2009-02-04 09:23:00,0.50735,0.50735,0.50645,0.50645,309600000.0
2009-02-04 09:24:00,0.50635,0.50645,0.5053,0.50565,282400000.0
2009-02-04 09:25:00,0.50565,0.5057,0.5048,0.5057,158800000.0
2009-02-04 09:26:00,0.5057,0.50585,0.50535,0.5054,180600000.0
2009-02-04 09:27:00,0.5056,0.50565,0.50415,0.50445,256400001.0
2009-02-04 09:28:00,0.50445,0.50525,0.504,0.5048,406000001.0
2009-02-04 09:29:00,0.5049,0.5061,0.50475,0.50605,504800000.0
2009-02-04 09:30:00,0.506,0.50605,0.50545,0.50545,206199999.0
2009-02-04 09:31:00,0.50545,0.506,0.5054,0.50555,298200001.0
2009-02-04 09:32:00,0.50555,0.5058,0.50555,0.50565,97200000.0
2009-02-04 09:33:00,0.50565,0.50565,0.50525,0.50525,175800000.0
2009-02-04 09:34:00,0.5054,0.5054,0.5049,0.5052,169400000.0
2009-02-04 09:35:00,0.50515,0.50545,0.5051,0.50545,119000000.0
2009-02-04 09:36:00,0.50545,0.50565,0.50495,0.50535,137200000.0
2009-02-04 09:37:00,0.50545,0.50545,0.5049,0.50515,91799999.0
2009-02-04 09:38:00,0.50515,0.5055,0.50505,0.50525,181600000.0
2009-02-04 09:39:00,0.5052,0.50565,0.50515,0.50565,170799999.0
2009-02-04 09:40:00,0.50585,0.50585,0.5048,0.5051,81600000.0
2009-02-04 09:41:00,0.50505,0.50505,0.50445,0.50505,122800000.0
2009-02-04 09:42:00,0.50505,0.50505,0.5041,0.5042,110600000.0
2009-02-04 09:43:00,0.5042,0.5045,0.5041,0.50445,297000000.0
2009-02-04 09:44:00,0.50445,0.50475,0.5041,0.5042,135800000.0
2009-02-04 09:45:00,0.5042,0.50455,0.50415,0.50455,341400000.0
2009-02-04 09:46:00,0.5045,0.5045,0.5037,0.50405,162000000.0
2009-02-04 09:47:00,0.50405,0.50425,0.50405,0.50405,213599999.0
2009-02-04 09:48:00,0.50405,0.50435,0.504,0.50435,179200000.0
2009-02-04 09:49:00,0.50435,0.50485,0.50435,0.5046,123800000.0
2009-02-04 09:50:00,0.5047,0.5049,0.50465,0.50485,24400000.0
2009-02-04 09:51:00,0.50505,0.50505,0.50465,0.50475,113800000.0
2009-02-04 09:52:00,0.5049,0.50535,0.5047,0.50485,196200000.0
2009-02-04 09:53:00,0.50485,0.50505,0.50455,0.50465,193800000.0
2009-02-04 09:54:00,0.50465,0.50495,0.50415,0.5045,214200000.0
2009-02-04 09:55:00,0.50455,0.50495,0.5045,0.5046,233800000.0
2009-02-04 09:56:00,0.5046,0.50465,0.50435,0.5046,135000000.0
2009-02-04 09:57:00,0.5046,0.505,0.50435,0.50465,178800000.0
2009-02-04 09:58:00,0.50455,0.50465,0.50425,0.50465,191600000.0
2009-02-04 09:59:00,0.50465,0.50465,0.5044,0.50445,63600000.0
2009-02-04 10:00:00,0.50445,0.5052,0.50445,0.5052,246400000.0
2009-02-04 10:01:00,0.5052,0.5059,0.5048,0.5049,245600000.0
2009-02-04 10:02:00,0.50495,0.5054,0.50465,0.50465,259600000.0
2009-02-04 10:03:00,0.5047,0.5057,0.5047,0.50525,375800000.0
2009-02-04 10:04:00,0.50525,0.5055,0.5052,0.50535,311800000.0
2009-02-04 10:05:00,0.5055,0.5059,0.5055,0.5059,122200000.0
2009-02-04 10:06:00,0.5059,0.5064,0.5059,0.5064,89200000.0
2009-02-04 10:07:00,0.5065,0.50675,0.5064,0.5064,134000000.0
2009-02-04 10:08:00,0.50645,0.50655,0.50595,0.50595,44400000.0
2009-02-04 10:09:00,0.5059,0.50655,0.5058,0.5058,220600000.0
2009-02-04 10:10:00,0.5058,0.5066,0.5057,0.50655,249600000.0
2009-02-04 10:11:00,0.50655,0.50655,0.50625,0.50625,63600000.0
2009-02-04 10:12:00,0.50625,0.50625,0.50575,0.50575,128800000.0
2009-02-04 10:13:00,0.50575,0.5059,0.5057,0.5059,91000000.0
2009-02-04 10:14:00,0.5059,0.5066,0.5059,0.50655,89400000.0
2009-02-04 10:15:00,0.50655,0.50655,0.50635,0.5065,64000000.0
2009-02-04 10:16:00,0.5065,0.50655,0.50625,0.50625,67800000.0
2009-02-04 10:17:00,0.5064,0.5067,0.5064,0.5067,34200000.0
2009-02-04 10:18:00,0.5067,0.5067,0.50645,0.5067,58200000.0
2009-02-04 10:19:00,0.5068,0.5069,0.5067,0.5069,32400000.0
2009-02-04 10:20:00,0.5069,0.50755,0.5069,0.50695,233000000.0
2009-02-04 10:21:00,0.50695,0.50695,0.5066,0.50665,170400000.0
2009-02-04 10:22:00,0.50665,0.50715,0.50665,0.50705,197800000.0
2009-02-04 10:23:00,0.50705,0.5072,0.5066,0.5067,207600000.0
2009-02-04 10:24:00,0.5067,0.50675,0.50655,0.50655,235600000.0
2009-02-04 10:25:00,0.50655,0.50665,0.5065,0.50665,183000000.0
2009-02-04 10:26:00,0.50665,0.50675,0.50665,0.50675,116000000.0
2009-02-04 10:27:00,0.50675,0.5072,0.50675,0.50705,105400000.0
2009-02-04 10:28:00,0.50705,0.50775,0.50705,0.5076,280600000.0
2009-02-04 10:29:00,0.5076,0.5076,0.5075,0.50755,105800000.0
2009-02-04 10:30:00,0.5076,0.50845,0.50755,0.50765,200800000.0
2009-02-04 10:31:00,0.50755,0.5076,0.50685,0.50725,241600000.0
2009-02-04 10:32:00,0.50725,0.50735,0.50685,0.50695,370800000.0
2009-02-04 10:33:00,0.507,0.5075,0.5069,0.5073,231800000.0
2009-02-04 10:34:00,0.5073,0.5074,0.50725,0.5074,134800000.0
2009-02-04 10:35:00,0.5074,0.50765,0.5074,0.5076,79200000.0
2009-02-04 10:36:00,0.5076,0.50765,0.5075,0.50755,100600000.0
2009-02-04 10:37:00,0.50755,0.50755,0.50745,0.50745,65600000.0
2009-02-04 10:38:00,0.50745,0.50765,0.50745,0.50745,84200000.0
2009-02-04 10:39:00,0.50745,0.50745,0.5074,0.50745,230800000.0
2009-02-04 10:40:00,0.50745,0.50765,0.50735,0.50745,153000000.0
2009-02-04 10:41:00,0.50745,0.50745,0.507,0.50705,207800000.0
2009-02-04 10:42:00,0.50705,0.50715,0.50665,0.50665,176000000.0
2009-02-04 10:43:00,0.50665,0.50695,0.50635,0.5068,182000000.0
2009-02-04 10:44:00,0.50675,0.50685,0.50665,0.50685,200000000.0
2009-02-04 10:45:00,0.5069,0.50715,0.5068,0.50715,114000000.0
2009-02-04 10:46:00,0.50715,0.50725,0.50685,0.50695,216800000.0
2009-02-04 10:47:00,0.507,0.5072,0.50695,0.50695,80000000.0
2009-02-04 10:48:00,0.50695,0.50695,0.50695,0.50695,54400000.0
2009-02-04 10:49:00,0.50695,0.50695,0.50645,0.50665,237000000.0
2009-02-04 10:50:00,0.5069,0.5072,0.5067,0.50685,68000000.0
2009-02-04 10:51:00,0.50685,0.50685,0.50685,0.50685,18000000.0
2009-02-04 10:52:00,0.50675,0.5069,0.5066,0.5068,61000000.0
2009-02-04 10:53:00,0.50675,0.5068,0.5065,0.5065,240000000.0
2009-02-04 10:54:00,0.5065,0.50655,0.5065,0.5065,25200000.0
2009-02-04 10:55:00,0.5065,0.50685,0.5065,0.50685,22400000.0
2009-02-04 10:56:00,0.5068,0.50695,0.50645,0.5069,74400000.0
2009-02-04 10:57:00,0.5068,0.5068,0.50675,0.50675,20400000.0
2009-02-04 10:58:00,0.50675,0.50675,0.50675,0.50675,15000000.0
2009-02-04 10:59:00,0.50675,0.5069,0.5067,0.5069,59800000.0
2009-02-04 11:00:00,0.5069,0.5069,0.5069,0.5069,24000000.0
2009-02-04 11:01:00,0.50685,0.50685,0.50685,0.50685,6000000.0
2009-02-04 11:02:00,0.507,0.5072,0.5067,0.507,117400000.0
2009-02-04 11:03:00,0.50715,0.50715,0.5068,0.5068,95600000.0
2009-02-04 11:04:00,0.5068,0.5069,0.5068,0.5068,105000000.0
2009-02-04 11:05:00,0.5068,0.50685,0.50675,0.50685,86600000.0
2009-02-04 11:06:00,0.50685,0.50685,0.50675,0.50685,116400000.0
2009-02-04 11:07:00,0.50685,0.50685,0.50585,0.50625,221200000.0
2009-02-04 11:08:00,0.50625,0.5069,0.50625,0.5069,85600000.0
2009-02-04 11:09:00,0.5069,0.5069,0.50665,0.50675,42000000.0
2009-02-04 11:10:00,0.50665,0.50675,0.50665,0.50665,61200000.0
2009-02-04 11:11:00,0.50675,0.50675,0.50635,0.50645,188600000.0
2009-02-04 11:12:00,0.50645,0.50655,0.50645,0.50655,70000000.0
2009-02-04 11:13:00,0.50655,0.50655,0.5063,0.50635,123200000.0
2009-02-04 11:14:00,0.50635,0.5064,0.50635,0.5064,46800000.0
2009-02-04 11:15:00,0.50645,0.5065,0.5064,0.50645,108000000.0
2009-02-04 11:16:00,0.50645,0.50645,0.5064,0.5064,54000000.0
2009-02-04 11:17:00,0.50635,0.50635,0.50635,0.50635,26200000.0
2009-02-04 11:18:00,0.50635,0.50675,0.50635,0.50675,177400000.0
2009-02-04 11:19:00,0.50655,0.507,0.50645,0.5068,146600000.0
2009-02-04 11:20:00,0.5069,0.5069,0.50675,0.50675,50400000.0
2009-02-04 11:21:00,0.50685,0.50695,0.50665,0.50665,81000000.0
2009-02-04 11:22:00,0.50665,0.50665,0.50645,0.50645,144600000.0
2009-02-04 11:23:00,0.50645,0.50645,0.50645,0.50645,94800000.0
2009-02-04 11:24:00,0.50645,0.50645,0.5061,0.5061,94800000.0
2009-02-04 11:25:00,0.50615,0.50645,0.50605,0.50645,116400000.0
2009-02-04 11:26:00,0.50645,0.50675,0.50645,0.50655,38200000.0
2009-02-04 11:27:00,0.5061,0.50655,0.5061,0.5064,213600000.0
2009-02-04 11:28:00,0.5064,0.50685,0.5062,0.50635,41600000.0
2009-02-04 11:29:00,0.5063,0.50645,0.5062,0.50625,51200000.0
2009-02-04 11:30:00,0.5062,0.50645,0.5061,0.5062,106000000.0
2009-02-04 11:31:00,0.5062,0.5062,0.5062,0.5062,12000000.0
2009-02-04 11:32:00,0.5062,0.50675,0.50615,0.5063,123600000.0
2009-02-04 11:33:00,0.50635,0.50645,0.50635,0.50645,11600000.0
2009-02-04 11:34:00,0.50645,0.50645,0.50645,0.50645,19600000.0
2009-02-04 11:35:00,0.50645,0.50645,0.5059,0.5061,124800000.0
2009-02-04 11:36:00,0.5062,0.50625,0.5062,0.50625,4400000.0
2009-02-04 11:37:00,0.50625,0.5072,0.50615,0.5071,86400000.0
2009-02-04 11:38:00,0.50655,0.50685,0.5065,0.50685,60400000.0
2009-02-04 11:39:00,0.50695,0.50795,0.50695,0.50755,167800000.0
2009-02-04 11:40:00,0.50755,0.50775,0.50755,0.5076,118600000.0
2009-02-04 11:41:00,0.50755,0.5078,0.50745,0.5078,158400000.0
2009-02-04 11:42:00,0.50805,0.5083,0.50795,0.5083,52200000.0
2009-02-04 11:43:00,0.5085,0.5085,0.5082,0.5083,220400000.0
2009-02-04 11:44:00,0.50835,0.5084,0.5082,0.50825,176400000.0
2009-02-04 11:45:00,0.5082,0.50855,0.50805,0.50855,152600000.0
2009-02-04 11:46:00,0.50855,0.50865,0.5083,0.50865,81200000.0
2009-02-04 11:47:00,0.50865,0.50895,0.50835,0.50845,121000000.0
2009-02-04 11:48:00,0.5085,0.5085,0.50845,0.50845,132400000.0
2009-02-04 11:49:00,0.50845,0.5087,0.5084,0.5085,82600000.0
2009-02-04 11:50:00,0.5085,0.5085,0.50845,0.50845,41400000.0
2009-02-04 11:51:00,0.5084,0.5085,0.5084,0.5085,50000000.0
2009-02-04 11:52:00,0.5085,0.50865,0.5085,0.50855,55200000.0
2009-02-04 11:53:00,0.50855,0.50855,0.5084,0.5084,42800000.0
2009-02-04 11:54:00,0.5084,0.50845,0.508,0.50805,146200000.0
2009-02-04 11:55:00,0.5081,0.50845,0.5079,0.50845,250100000.0
2009-02-04 11:56:00,0.5084,0.5084,0.50765,0.508,168800000.0
2009-02-04 11:57:00,0.50795,0.50795,0.50745,0.50775,111600000.0
2009-02-04 11:58:00,0.50775,0.50775,0.5075,0.50755,33200000.0
2009-02-04 11:59:00,0.50765,0.5079,0.5076,0.50765,79000000.0
2009-02-04 12:00:00,0.5077,0.5079,0.5075,0.50775,130800000.0
2009-02-04 12:01:00,0.5077,0.50775,0.50745,0.5075,158800000.0
2009-02-04 12:02:00,0.5075,0.50755,0.5075,0.50755,18000000.0
2009-02-04 12:03:00,0.50755,0.50755,0.50755,0.50755,6000000.0
2009-02-04 12:04:00,0.5075,0.5075,0.50745,0.50745,65400000.0
2009-02-04 12:05:00,0.5076,0.5078,0.50735,0.50745,131800000.0
2009-02-04 12:06:00,0.5073,0.5075,0.50665,0.50705,218800000.0
2009-02-04 12:07:00,0.50705,0.5071,0.50705,0.5071,96000000.0
2009-02-04 12:08:00,0.5071,0.50725,0.50705,0.5072,115000000.0
2009-02-04 12:09:00,0.5072,0.5072,0.50705,0.5072,156400000.0
2009-02-04 12:10:00,0.5071,0.50745,0.50705,0.5073,92400000.0
2009-02-04 12:11:00,0.5073,0.5077,0.50715,0.50765,174000000.0
2009-02-04 12:12:00,0.50765,0.50765,0.50765,0.50765,34000000.0
2009-02-04 12:13:00,0.50765,0.50785,0.50765,0.50785,42000000.0
2009-02-04 12:14:00,0.50785,0.50785,0.5078,0.5078,11200000.0
2009-02-04 12:15:00,0.50775,0.50775,0.50735,0.50745,90000000.0
2009-02-04 12:16:00,0.50745,0.5076,0.50745,0.50745,162999999.0
2009-02-04 12:17:00,0.5075,0.5078,0.5075,0.5078,47600000.0
2009-02-04 12:18:00,0.5073,0.5074,0.50717,0.50733,85800000.0
2009-02-04 12:19:00,0.5072,0.50755,0.50705,0.50727,131400000.0
2009-02-04 12:20:00,0.50785,0.5081,0.50785,0.5081,26800000.0
2009-02-04 12:21:00,0.5081,0.5085,0.5081,0.5083,38000000.0
2009-02-04 12:22:00,0.5083,0.5084,0.5083,0.5083,16000000.0
2009-02-04 12:23:00,0.5083,0.50865,0.5083,0.50865,77000000.0
2009-02-04 12:24:00,0.50865,0.50865,0.5086,0.50865,36000000.0
2009-02-04 12:25:00,0.50885,0.5092,0.5085,0.50885,186200000.0
2009-02-04 12:26:00,0.50885,0.50885,0.5087,0.5087,105000000.0
2009-02-04 12:27:00,0.5087,0.50895,0.5087,0.50895,71600000.0
2009-02-04 12:28:00,0.50895,0.50895,0.50895,0.50895,94400000.0
2009-02-04 12:29:00,0.50895,0.50895,0.50865,0.50865,58800000.0
2009-02-04 12:30:00,0.5086,0.50865,0.50855,0.50865,37000000.0
2009-02-04 12:31:00,0.50865,0.50915,0.5086,0.50895,70800000.0
2009-02-04 12:32:00,0.50895,0.509,0.5086,0.5086,51200000.0
2009-02-04 12:33:00,0.50855,0.50855,0.50835,0.50835,146800000.0
2009-02-04 12:34:00,0.50835,0.50835,0.5077,0.50795,41200000.0
2009-02-04 12:35:00,0.50795,0.50795,0.50775,0.50775,87800000.0
2009-02-04 12:36:00,0.5078,0.50795,0.50765,0.50795,106800000.0
2009-02-04 12:37:00,0.50795,0.50795,0.50795,0.50795,3000000.0
2009-02-04 12:38:00,0.50795,0.50795,0.50765,0.50775,74800000.0
2009-02-04 12:39:00,0.50775,0.50785,0.50765,0.50765,164600000.0
2009-02-04 12:40:00,0.50765,0.50765,0.507,0.5072,116200000.0
2009-02-04 12:41:00,0.50697,0.50717,0.50693,0.50705,80200000.0
2009-02-04 12:42:00,0.5072,0.50725,0.5072,0.5072,36000000.0
2009-02-04 12:43:00,0.5073,0.50735,0.5073,0.50735,37800000.0
2009-02-04 12:44:00,0.50725,0.5073,0.50715,0.5073,68600000.0
2009-02-04 12:45:00,0.50725,0.5073,0.50705,0.5071,174400000.0
2009-02-04 12:46:00,0.50695,0.50705,0.5065,0.50655,167000000.0
2009-02-04 12:47:00,0.50645,0.50645,0.50555,0.5059,223400000.0
2009-02-04 12:48:00,0.50595,0.50605,0.50595,0.50605,23600000.0
2009-02-04 12:49:00,0.50615,0.50625,0.5061,0.5062,92000000.0
2009-02-04 12:50:00,0.50625,0.50635,0.50625,0.50635,19000000.0
2009-02-04 12:51:00,0.5063,0.50635,0.5062,0.5063,30000000.0
2009-02-04 12:52:00,0.5063,0.5065,0.50615,0.5062,93000000.0
2009-02-04 12:53:00,0.5062,0.5063,0.5061,0.5063,103000000.0
2009-02-04 12:54:00,0.50625,0.50675,0.50625,0.50675,191600000.0
2009-02-04 12:55:00,0.5068,0.507,0.50675,0.50685,150400000.0
2009-02-04 12:56:00,0.50685,0.507,0.50685,0.5069,94400000.0
2009-02-04 12:57:00,0.5069,0.5069,0.5069,0.5069,25200000.0
2009-02-04 12:58:00,0.507,0.507,0.507,0.507,89600000.0
2009-02-04 12:59:00,0.507,0.5071,0.5064,0.5064,144400000.0
2009-02-04 13:00:00,0.50635,0.50635,0.50585,0.50595,181000000.0
2009-02-04 13:01:00,0.50595,0.50595,0.50595,0.50595,36000000.0
2009-02-04 13:02:00,0.50595,0.50595,0.50525,0.50525,131600000.0
2009-02-04 13:03:00,0.5048,0.5056,0.5048,0.505,140600000.0
2009-02-04 13:04:00,0.505,0.505,0.5044,0.505,268000000.0
2009-02-04 13:05:00,0.5044,0.505,0.50435,0.50475,124000000.0
2009-02-04 13:06:00,0.50475,0.50535,0.5047,0.5051,150800000.0
2009-02-04 13:07:00,0.5051,0.50535,0.5048,0.50505,98800000.0
2009-02-04 13:08:00,0.505,0.505,0.50455,0.5046,247400000.0
2009-02-04 13:09:00,0.5046,0.50495,0.5042,0.5042,198400000.0
2009-02-04 13:10:00,0.50415,0.50455,0.50345,0.5042,327400000.0
2009-02-04 13:11:00,0.5042,0.5045,0.5041,0.5042,148600000.0
2009-02-04 13:12:00,0.5041,0.5041,0.50335,0.50355,221200000.0
2009-02-04 13:13:00,0.50355,0.5037,0.5031,0.50355,195600000.0
2009-02-04 13:14:00,0.50355,0.5036,0.503,0.50315,241800000.0
2009-02-04 13:15:00,0.5031,0.5033,0.50305,0.5032,193400000.0
2009-02-04 13:16:00,0.5032,0.5035,0.50305,0.50315,216600000.0
2009-02-04 13:17:00,0.50315,0.50315,0.50255,0.5028,241600000.0
2009-02-04 13:18:00,0.50295,0.50295,0.5025,0.5026,61800000.0
2009-02-04 13:19:00,0.5026,0.5029,0.50255,0.5029,85200000.0
2009-02-04 13:20:00,0.50295,0.50325,0.50295,0.50305,184200000.0
2009-02-04 13:21:00,0.5033,0.5033,0.50285,0.50285,149600000.0
2009-02-04 13:22:00,0.50285,0.50285,0.5027,0.5027,43600000.0
2009-02-04 13:23:00,0.50265,0.50275,0.50265,0.50275,34000000.0
2009-02-04 13:24:00,0.50275,0.50305,0.50265,0.50305,177199999.0
2009-02-04 13:25:00,0.5033,0.5037,0.5033,0.50355,84000000.0
2009-02-04 13:26:00,0.50345,0.50345,0.503,0.50315,60800000.0
2009-02-04 13:27:00,0.50315,0.5032,0.50295,0.503,264000000.0
2009-02-04 13:28:00,0.503,0.503,0.503,0.503,6000000.0
2009-02-04 13:29:00,0.50295,0.50295,0.50295,0.50295,42000000.0
2009-02-04 13:30:00,0.503,0.503,0.5027,0.5027,60000000.0
2009-02-04 13:31:00,0.5028,0.5028,0.502,0.5025,153200000.0
2009-02-04 13:32:00,0.50255,0.50255,0.50205,0.50255,116000000.0
2009-02-04 13:33:00,0.5026,0.5026,0.50225,0.50225,145000000.0
2009-02-04 13:34:00,0.50225,0.5027,0.50225,0.50235,51600000.0
2009-02-04 13:35:00,0.5024,0.5025,0.5022,0.50245,167000000.0
2009-02-04 13:36:00,0.50245,0.50265,0.50225,0.5023,90800000.0
2009-02-04 13:37:00,0.50235,0.50255,0.50235,0.50255,11000000.0
2009-02-04 13:38:00,0.50255,0.503,0.5025,0.503,142600000.0
2009-02-04 13:39:00,0.50295,0.50325,0.50295,0.50325,52200000.0
2009-02-04 13:40:00,0.50325,0.50325,0.50325,0.50325,23200000.0
2009-02-04 13:41:00,0.50325,0.5045,0.50325,0.5045,177800000.0
2009-02-04 13:42:00,0.5045,0.50455,0.50395,0.5041,117000000.0
2009-02-04 13:43:00,0.5041,0.5041,0.50335,0.50335,86000000.0
2009-02-04 13:44:00,0.50336,0.50351,0.50327,0.50332,38000000.0
2009-02-04 13:45:00,0.5035,0.50355,0.5034,0.50355,123000000.0
2009-02-04 13:46:00,0.5036,0.50375,0.5036,0.50375,99400000.0
2009-02-04 13:47:00,0.5038,0.50395,0.50355,0.50355,279600000.0
2009-02-04 13:48:00,0.50355,0.5041,0.50355,0.50405,134200000.0
2009-02-04 13:49:00,0.504,0.5043,0.5038,0.504,103200000.0
2009-02-04 13:50:00,0.504,0.50565,0.50395,0.50515,284800000.0
2009-02-04 13:51:00,0.5053,0.50575,0.50515,0.5054,90200000.0
2009-02-04 13:52:00,0.50535,0.50535,0.50525,0.50525,42000000.0
2009-02-04 13:53:00,0.50525,0.50525,0.505,0.50525,113600000.0
2009-02-04 13:54:00,0.5052,0.5055,0.5052,0.50545,63400000.0
2009-02-04 13:55:00,0.5055,0.5055,0.50515,0.50525,129000000.0
2009-02-04 13:56:00,0.50525,0.50565,0.50525,0.50565,69400000.0
2009-02-04 13:57:00,0.50555,0.50575,0.5052,0.50575,121200000.0
2009-02-04 13:58:00,0.50575,0.50575,0.50565,0.5057,40200000.0
2009-02-04 13:59:00,0.50585,0.50585,0.5052,0.5053,178000000.0
2009-02-04 14:00:00,0.5053,0.50545,0.5049,0.5049,64200000.0
2009-02-04 14:01:00,0.5049,0.50515,0.50445,0.5048,123400000.0
2009-02-04 14:02:00,0.5048,0.50495,0.5046,0.50495,114800000.0
2009-02-04 14:03:00,0.505,0.50505,0.50495,0.50495,37000000.0
2009-02-04 14:04:00,0.50495,0.50525,0.5049,0.50525,54200000.0
2009-02-04 14:05:00,0.50515,0.50515,0.5046,0.50465,185000000.0
2009-02-04 14:06:00,0.50465,0.50465,0.50455,0.5046,48000000.0
2009-02-04 14:07:00,0.50465,0.5049,0.5044,0.50465,120000000.0
2009-02-04 14:08:00,0.50475,0.50475,0.50455,0.5046,82600000.0
2009-02-04 14:09:00,0.5046,0.5046,0.50455,0.50455,18000000.0
2009-02-04 14:10:00,0.50455,0.5046,0.50455,0.5046,42000000.0
2009-02-04 14:11:00,0.50465,0.50515,0.50465,0.50515,88800000.0
2009-02-04 14:12:00,0.50515,0.5056,0.50515,0.5053,110600000.0
2009-02-04 14:13:00,0.50535,0.50545,0.50525,0.50525,64400000.0
2009-02-04 14:14:00,0.50545,0.50585,0.5054,0.50585,168000000.0
2009-02-04 14:15:00,0.50585,0.50605,0.50585,0.50605,32400000.0
2009-02-04 14:16:00,0.50605,0.50605,0.50605,0.50605,16800000.0
2009-02-04 14:17:00,0.50605,0.50605,0.50605,0.50605,48400000.0
2009-02-04 14:18:00,0.50605,0.50605,0.50535,0.50535,31500000.0
2009-02-04 14:19:00,0.50565,0.5061,0.50555,0.5061,159200000.0
2009-02-04 14:20:00,0.5061,0.5061,0.5059,0.50605,138000000.0
2009-02-04 14:21:00,0.50605,0.5061,0.506,0.506,58000000.0
2009-02-04 14:22:00,0.50605,0.50625,0.506,0.50605,103000000.0
2009-02-04 14:23:00,0.5061,0.50635,0.506,0.5063,238800000.0
2009-02-04 14:24:00,0.5063,0.5063,0.5061,0.50615,79600000.0
2009-02-04 14:25:00,0.5061,0.5066,0.5061,0.5061,65400000.0
2009-02-04 14:26:00,0.5061,0.5064,0.5056,0.50575,122400000.0
2009-02-04 14:27:00,0.5058,0.5059,0.5058,0.50585,84600000.0
2009-02-04 14:28:00,0.5058,0.50595,0.5053,0.50535,155200000.0
2009-02-04 14:29:00,0.5053,0.5053,0.50515,0.50525,96000000.0
2009-02-04 14:30:00,0.50525,0.50525,0.5046,0.50475,48600000.0
2009-02-04 14:31:00,0.50475,0.50545,0.50475,0.50545,92800000.0
2009-02-04 14:32:00,0.50545,0.5058,0.50545,0.5057,146600000.0
2009-02-04 14:33:00,0.50565,0.50565,0.50555,0.5056,73000000.0
2009-02-04 14:34:00,0.50555,0.50555,0.5055,0.50555,56000000.0
2009-02-04 14:35:00,0.50555,0.5056,0.5052,0.5053,103000000.0
2009-02-04 14:36:00,0.5053,0.5054,0.5053,0.5054,30000000.0
2009-02-04 14:37:00,0.50545,0.50615,0.50535,0.50585,126200000.0
2009-02-04 14:38:00,0.506,0.5062,0.50575,0.50575,142800000.0
2009-02-04 14:39:00,0.50575,0.50585,0.50575,0.50585,35800000.0
2009-02-04 14:40:00,0.5058,0.5063,0.5058,0.50625,85200000.0
2009-02-04 14:41:00,0.50625,0.5064,0.5062,0.5064,122000000.0
2009-02-04 14:42:00,0.50645,0.50655,0.5062,0.5062,65000000.0
2009-02-04 14:43:00,0.50625,0.50695,0.50625,0.50695,68000000.0
2009-02-04 14:44:00,0.50715,0.5072,0.507,0.50705,130800000.0
2009-02-04 14:45:00,0.50695,0.50695,0.50625,0.50645,191400000.0
2009-02-04 14:46:00,0.5064,0.5068,0.50625,0.50675,176800000.0
2009-02-04 14:47:00,0.50675,0.50695,0.5066,0.50695,112800000.0
2009-02-04 14:48:00,0.50695,0.50735,0.50695,0.50735,122800000.0
2009-02-04 14:49:00,0.50735,0.50755,0.50715,0.50725,112600000.0
2009-02-04 14:50:00,0.5073,0.50745,0.50725,0.50745,23800000.0
2009-02-04 14:51:00,0.50755,0.50765,0.50735,0.50735,31400000.0
2009-02-04 14:52:00,0.50745,0.50745,0.50685,0.50685,100600000.0
2009-02-04 14:53:00,0.50645,0.50695,0.50645,0.50685,197400000.0
2009-02-04 14:54:00,0.5068,0.50705,0.50645,0.50645,348800000.0
2009-02-04 14:55:00,0.50645,0.50655,0.50645,0.50645,151600000.0
2009-02-04 14:56:00,0.50645,0.50645,0.50645,0.50645,54800000.0
2009-02-04 14:57:00,0.50645,0.50645,0.50615,0.50635,198000000.0
2009-02-04 14:58:00,0.50635,0.50635,0.50635,0.50635,86800000.0
2009-02-04 14:59:00,0.50635,0.50635,0.50635,0.50635,176200000.0
2009-02-04 15:00:00,0.50635,0.50635,0.50625,0.50625,127800000.0
2009-02-04 15:01:00,0.50625,0.50645,0.5062,0.50645,72600000.0
2009-02-04 15:02:00,0.50645,0.50645,0.50635,0.50645,95400000.0
2009-02-04 15:03:00,0.50645,0.50645,0.50635,0.50635,51800001.0
2009-02-04 15:04:00,0.50645,0.5065,0.5064,0.5064,95200000.0
2009-02-04 15:05:00,0.5064,0.50675,0.50625,0.50675,112600000.0
2009-02-04 15:06:00,0.50675,0.5071,0.5067,0.50705,105600000.0
2009-02-04 15:07:00,0.5071,0.5072,0.50695,0.50695,106000000.0
2009-02-04 15:08:00,0.5069,0.507,0.5064,0.5067,170800000.0
2009-02-04 15:09:00,0.50665,0.5068,0.50665,0.5068,19000000.0
2009-02-04 15:10:00,0.50685,0.5069,0.50675,0.50675,91000000.0
2009-02-04 15:11:00,0.50675,0.50675,0.50655,0.50655,89600000.0
2009-02-04 15:12:00,0.50655,0.5074,0.5064,0.50705,162000000.0
2009-02-04 15:13:00,0.5072,0.5073,0.50695,0.50715,103600000.0
2009-02-04 15:14:00,0.50715,0.50715,0.5052,0.5054,136000000.0
2009-02-04 15:15:00,0.5054,0.50645,0.5054,0.5061,93000000.0
2009-02-04 15:16:00,0.5061,0.50615,0.50575,0.5059,103200000.0
2009-02-04 15:17:00,0.50585,0.5061,0.5053,0.5054,197000000.0
2009-02-04 15:18:00,0.50545,0.506,0.50545,0.506,109200000.0
2009-02-04 15:19:00,0.506,0.5064,0.506,0.50615,98400000.0
2009-02-04 15:20:00,0.50615,0.5063,0.506,0.50605,84200000.0
2009-02-04 15:21:00,0.50605,0.50645,0.50605,0.5064,51400000.0
2009-02-04 15:22:00,0.5064,0.50645,0.5064,0.50645,39200000.0
2009-02-04 15:23:00,0.50665,0.50675,0.5066,0.5067,53000000.0
2009-02-04 15:24:00,0.50675,0.5075,0.5064,0.5064,108600000.0
2009-02-04 15:25:00,0.50635,0.50655,0.50635,0.50655,67400000.0
2009-02-04 15:26:00,0.5065,0.50685,0.5065,0.5067,50000000.0
2009-02-04 15:27:00,0.5067,0.50685,0.5063,0.50685,53800000.0
2009-02-04 15:28:00,0.50685,0.50785,0.50685,0.5077,166000000.0
2009-02-04 15:29:00,0.5077,0.50795,0.50755,0.50755,38200000.0
2009-02-04 15:30:00,0.5077,0.5077,0.5077,0.5077,6000000.0
2009-02-04 15:31:00,0.50775,0.5083,0.50775,0.50775,38600000.0
2009-02-04 15:32:00,0.50785,0.50845,0.50775,0.5084,218600000.0
2009-02-04 15:33:00,0.5083,0.5087,0.5082,0.5087,110200000.0
2009-02-04 15:34:00,0.509,0.50915,0.50865,0.5091,248600000.0
2009-02-04 15:35:00,0.50925,0.5095,0.50905,0.50945,163200000.0
2009-02-04 15:36:00,0.50945,0.50945,0.509,0.50945,83800000.0
2009-02-04 15:37:00,0.50945,0.50945,0.50915,0.50915,121200000.0
2009-02-04 15:38:00,0.50915,0.50915,0.50835,0.5086,156000000.0
2009-02-04 15:39:00,0.50865,0.50865,0.50845,0.50845,192000000.0
2009-02-04 15:40:00,0.5085,0.5086,0.5081,0.50815,124000000.0
2009-02-04 15:41:00,0.50815,0.50815,0.50685,0.5074,101800000.0
2009-02-04 15:42:00,0.5074,0.50805,0.5074,0.50795,263800000.0
2009-02-04 15:43:00,0.508,0.508,0.5076,0.50775,141600000.0
2009-02-04 15:44:00,0.50775,0.50805,0.5077,0.50775,46400000.0
2009-02-04 15:45:00,0.50775,0.50815,0.50775,0.50795,114400000.0
2009-02-04 15:46:00,0.508,0.5083,0.508,0.5082,59600000.0
2009-02-04 15:47:00,0.5082,0.5083,0.50815,0.50815,66000000.0
2009-02-04 15:48:00,0.5081,0.5082,0.5081,0.5082,84000000.0
2009-02-04 15:49:00,0.5082,0.5085,0.508,0.508,89000000.0
2009-02-04 15:50:00,0.508,0.5081,0.508,0.5081,73400000.0
2009-02-04 15:51:00,0.50815,0.50895,0.50815,0.5088,149600000.0
2009-02-04 15:52:00,0.5088,0.50895,0.50875,0.5088,78800000.0
2009-02-04 15:53:00,0.5088,0.5092,0.5088,0.5092,24000000.0
2009-02-04 15:54:00,0.5092,0.5092,0.5092,0.5092,5600000.0
2009-02-04 15:55:00,0.50915,0.50915,0.5091,0.50915,37400000.0
2009-02-04 15:56:00,0.50915,0.5092,0.509,0.509,15200000.0
2009-02-04 15:57:00,0.509,0.509,0.5085,0.5085,85200000.0
2009-02-04 15:58:00,0.50845,0.50875,0.50825,0.5087,200600000.0
2009-02-04 15:59:00,0.50875,0.50875,0.50855,0.50865,86000000.0
2009-02-04 16:00:00,0.50865,0.5091,0.5085,0.50905,88600000.0
2009-02-04 16:01:00,0.509,0.509,0.50815,0.5087,202000000.0
2009-02-04 16:02:00,0.5086,0.5086,0.50795,0.50815,218200000.0
2009-02-04 16:03:00,0.50815,0.50885,0.5079,0.50845,229600000.0
2009-02-04 16:04:00,0.50845,0.50855,0.50845,0.50855,74400000.0
2009-02-04 16:05:00,0.50845,0.50865,0.50845,0.50865,99000000.0
2009-02-04 16:06:00,0.50865,0.50875,0.50855,0.50865,34000000.0
2009-02-04 16:07:00,0.50865,0.50895,0.50865,0.50875,116000000.0
2009-02-04 16:08:00,0.50885,0.50905,0.50885,0.50895,153200000.0
2009-02-04 16:09:00,0.50915,0.50915,0.5087,0.5087,71200000.0
2009-02-04 16:10:00,0.5087,0.5087,0.5082,0.50835,94800000.0
2009-02-04 16:11:00,0.50835,0.50835,0.5065,0.50675,200400000.0
2009-02-04 16:12:00,0.5069,0.50765,0.5069,0.5076,189800000.0
2009-02-04 16:13:00,0.5076,0.50825,0.5069,0.5072,248200000.0
2009-02-04 16:14:00,0.50725,0.508,0.50725,0.5074,56800000.0
2009-02-04 16:15:00,0.5075,0.5075,0.5073,0.50735,119600000.0
2009-02-04 16:16:00,0.50735,0.50745,0.5072,0.50745,118600000.0
2009-02-04 16:17:00,0.5074,0.5074,0.50705,0.50735,66000000.0
2009-02-04 16:18:00,0.5073,0.50735,0.50725,0.50735,38000000.0
2009-02-04 16:19:00,0.50745,0.50745,0.50695,0.50695,97000000.0
2009-02-04 16:20:00,0.50695,0.50755,0.50665,0.5075,100800000.0
2009-02-04 16:21:00,0.5075,0.50755,0.50735,0.50735,189800000.0
2009-02-04 16:22:00,0.50735,0.5075,0.50725,0.50745,210800000.0
2009-02-04 16:23:00,0.50745,0.5081,0.5071,0.50715,173200000.0
2009-02-04 16:24:00,0.50715,0.5072,0.5071,0.5072,63200000.0
2009-02-04 16:25:00,0.5072,0.50745,0.50705,0.50725,261800000.0
2009-02-04 16:26:00,0.50725,0.50725,0.5071,0.5071,69600000.0
2009-02-04 16:27:00,0.50735,0.50745,0.50735,0.50745,11600000.0
2009-02-04 16:28:00,0.50745,0.5076,0.50715,0.5072,79400000.0
2009-02-04 16:29:00,0.50725,0.50735,0.5071,0.5071,54000000.0
2009-02-04 16:30:00,0.5071,0.5072,0.50705,0.50715,107600000.0
2009-02-04 16:31:00,0.5072,0.50745,0.507,0.50745,192800000.0
2009-02-04 16:32:00,0.50745,0.50745,0.50745,0.50745,22000000.0
2009-02-04 16:33:00,0.50745,0.50745,0.50745,0.50745,5000000.0
2009-02-04 16:34:00,0.5074,0.5074,0.50675,0.50695,40800000.0
2009-02-04 16:35:00,0.50695,0.50695,0.5067,0.50675,62800000.0
2009-02-04 16:36:00,0.50675,0.50695,0.50665,0.50695,157200001.0
2009-02-04 16:37:00,0.50695,0.50695,0.50655,0.5069,80000000.0
2009-02-04 16:38:00,0.50695,0.50715,0.50685,0.50695,75000000.0
2009-02-04 16:39:00,0.50685,0.5073,0.5067,0.50705,163000000.0
2009-02-04 16:40:00,0.50705,0.50705,0.50705,0.50705,25200000.0
2009-02-04 16:41:00,0.5073,0.5081,0.50725,0.50785,241200000.0
2009-02-04 16:42:00,0.50785,0.50815,0.50755,0.50815,183000000.0
2009-02-04 16:43:00,0.50815,0.50835,0.50795,0.5082,92600000.0
2009-02-04 16:44:00,0.50825,0.50845,0.50825,0.5083,239600000.0
2009-02-04 16:45:00,0.50835,0.5091,0.50835,0.5089,345400000.0
2009-02-04 16:46:00,0.50895,0.50895,0.50845,0.50895,204400000.0
2009-02-04 16:47:00,0.5091,0.50925,0.50885,0.50905,132800000.0
2009-02-04 16:48:00,0.5092,0.50955,0.5092,0.5093,118600000.0
2009-02-04 16:49:00,0.5092,0.50935,0.509,0.50915,390600000.0
2009-02-04 16:50:00,0.50915,0.50915,0.5084,0.50875,246800000.0
2009-02-04 16:51:00,0.50875,0.50965,0.50875,0.50915,284200000.0
2009-02-04 16:52:00,0.50925,0.5102,0.50915,0.5095,326800000.0
2009-02-04 16:53:00,0.50955,0.50995,0.50945,0.50985,245200000.0
2009-02-04 16:54:00,0.50985,0.51075,0.5098,0.51065,146400000.0
2009-02-04 16:55:00,0.51075,0.51155,0.51075,0.5115,153800000.0
2009-02-04 16:56:00,0.5115,0.5116,0.5111,0.5111,195000000.0
2009-02-04 16:57:00,0.5112,0.51125,0.5109,0.51105,255200000.0
2009-02-04 16:58:00,0.51105,0.51105,0.5099,0.5105,183600000.0
2009-02-04 16:59:00,0.5106,0.5107,0.5105,0.51055,74000000.0
2009-02-04 17:00:00,0.51055,0.51285,0.51055,0.51285,170200000.0
2009-02-04 17:01:00,0.5129,0.51305,0.5118,0.5119,248600000.0
2009-02-04 17:02:00,0.51195,0.51195,0.51115,0.51135,179600000.0
2009-02-04 17:03:00,0.51135,0.51175,0.51115,0.5114,263000000.0
2009-02-04 17:04:00,0.5114,0.5121,0.5114,0.51165,284400000.0
2009-02-04 17:05:00,0.51185,0.51275,0.51155,0.51265,229600000.0
2009-02-04 17:06:00,0.51265,0.5131,0.5117,0.5122,205800000.0
2009-02-04 17:07:00,0.51225,0.51315,0.5122,0.51265,330200000.0
2009-02-04 17:08:00,0.51265,0.5127,0.51245,0.51245,233000000.0
2009-02-04 17:09:00,0.5125,0.51305,0.51235,0.51265,93600000.0
2009-02-04 17:10:00,0.51255,0.51295,0.51245,0.51295,240400000.0
2009-02-04 17:11:00,0.513,0.51375,0.51295,0.51365,162200000.0
2009-02-04 17:12:00,0.51385,0.51385,0.51315,0.51345,195600000.0
2009-02-04 17:13:00,0.51345,0.51405,0.51335,0.51405,196800000.0
2009-02-04 17:14:00,0.51405,0.51445,0.5136,0.51375,254500000.0
2009-02-04 17:15:00,0.51365,0.5143,0.5136,0.5142,297000000.0
2009-02-04 17:16:00,0.51425,0.51485,0.5141,0.51485,295999997.0
2009-02-04 17:17:00,0.51485,0.51485,0.5132,0.5132,373800001.0
2009-02-04 17:18:00,0.5132,0.51345,0.51295,0.51295,284000000.0
2009-02-04 17:19:00,0.51305,0.5133,0.51215,0.5127,350400000.0
2009-02-04 17:20:00,0.5127,0.5129,0.5123,0.51285,195800000.0
2009-02-04 17:21:00,0.51285,0.5135,0.5128,0.51325,279000000.0
2009-02-04 17:22:00,0.51325,0.5133,0.5128,0.5132,211800000.0
2009-02-04 17:23:00,0.5132,0.5132,0.5128,0.513,210600000.0
2009-02-04 17:24:00,0.51295,0.5132,0.51265,0.51265,201400000.0
2009-02-04 17:25:00,0.51265,0.51305,0.51265,0.51285,124200000.0
2009-02-04 17:26:00,0.51295,0.51315,0.51255,0.51275,242200000.0
2009-02-04 17:27:00,0.51275,0.51285,0.51265,0.51275,212400000.0
2009-02-04 17:28:00,0.51275,0.51275,0.5126,0.51275,132000000.0
2009-02-04 17:29:00,0.51275,0.51295,0.5126,0.51295,212399999.0
2009-02-04 17:30:00,0.51285,0.51285,0.51265,0.51265,120000000.0
2009-02-04 17:31:00,0.51265,0.51335,0.51265,0.51285,246400000.0
2009-02-04 17:32:00,0.5128,0.51335,0.51275,0.51335,231800000.0
2009-02-04 17:33:00,0.5133,0.5133,0.51265,0.5127,188200000.0
2009-02-04 17:34:00,0.51275,0.51275,0.51205,0.51205,191799999.0
2009-02-04 17:35:00,0.51205,0.51225,0.51165,0.51205,278000001.0
2009-02-04 17:36:00,0.51205,0.51205,0.51145,0.5116,130400000.0
2009-02-04 17:37:00,0.5116,0.5116,0.51135,0.51155,66800000.0
2009-02-04 17:38:00,0.51155,0.5118,0.5114,0.5118,81400000.0
2009-02-04 17:39:00,0.5118,0.5118,0.51135,0.51135,149600000.0
2009-02-04 17:40:00,0.51135,0.51145,0.5113,0.51135,79200000.0
2009-02-04 17:41:00,0.51135,0.5116,0.51135,0.5114,113800000.0
2009-02-04 17:42:00,0.5114,0.51145,0.5113,0.5113,83800000.0
2009-02-04 17:43:00,0.5113,0.5115,0.51085,0.51085,159200000.0
2009-02-04 17:44:00,0.51085,0.51135,0.51085,0.5113,177600000.0
2009-02-04 17:45:00,0.51125,0.51195,0.51125,0.5118,159800000.0
2009-02-04 17:46:00,0.5117,0.51195,0.51165,0.5117,120800000.0
2009-02-04 17:47:00,0.5119,0.51215,0.51185,0.51195,82600000.0
2009-02-04 17:48:00,0.512,0.51215,0.5118,0.51215,115400000.0
2009-02-04 17:49:00,0.51215,0.51235,0.51185,0.5121,243000000.0
2009-02-04 17:50:00,0.51205,0.51225,0.51165,0.51205,254400000.0
2009-02-04 17:51:00,0.51205,0.5122,0.51185,0.5121,156200000.0
2009-02-04 17:52:00,0.5121,0.51225,0.5121,0.51215,109000000.0
2009-02-04 17:53:00,0.51215,0.51215,0.51165,0.51205,234400000.0
2009-02-04 17:54:00,0.5121,0.5132,0.51205,0.51265,441600000.0
2009-02-04 17:55:00,0.5127,0.51275,0.51255,0.51265,178200000.0
2009-02-04 17:56:00,0.51265,0.51265,0.51235,0.51235,145200000.0
2009-02-04 17:57:00,0.51225,0.51245,0.51195,0.51235,216400000.0
2009-02-04 17:58:00,0.5125,0.51265,0.51235,0.51245,105199998.0
2009-02-04 17:59:00,0.51245,0.51295,0.5122,0.51285,266000000.0
2009-02-04 18:00:00,0.51285,0.5132,0.512,0.5127,355600000.0
2009-02-04 18:01:00,0.51265,0.5127,0.5123,0.51235,216000000.0
2009-02-04 18:02:00,0.51245,0.5125,0.51225,0.5124,254800000.0
2009-02-04 18:03:00,0.51235,0.5128,0.5123,0.5128,81600000.0
2009-02-04 18:04:00,0.5128,0.5128,0.5119,0.5119,217000000.0
2009-02-04 18:05:00,0.51215,0.5127,0.51215,0.51245,174600000.0
2009-02-04 18:06:00,0.51245,0.5127,0.51195,0.51215,208400000.0
2009-02-04 18:07:00,0.51215,0.5122,0.5121,0.5121,106000000.0
2009-02-04 18:08:00,0.51205,0.51205,0.511,0.51105,302600000.0
2009-02-04 18:09:00,0.51105,0.5117,0.5108,0.5113,134000000.0
2009-02-04 18:10:00,0.5114,0.5114,0.51125,0.51125,86000000.0
2009-02-04 18:11:00,0.51125,0.5116,0.5111,0.5112,92800000.0
2009-02-04 18:12:00,0.5112,0.5116,0.51095,0.5115,147400000.0
2009-02-04 18:13:00,0.5115,0.5115,0.51085,0.5115,189400000.0
2009-02-04 18:14:00,0.51165,0.5123,0.5111,0.51135,320600000.0
2009-02-04 18:15:00,0.5113,0.51145,0.5107,0.51095,251400000.0
2009-02-04 18:16:00,0.51095,0.51095,0.5107,0.51085,90000000.0
2009-02-04 18:17:00,0.51075,0.5109,0.51,0.5105,231200000.0
2009-02-04 18:18:00,0.5107,0.51105,0.5103,0.51095,158400000.0
2009-02-04 18:19:00,0.51095,0.51155,0.5105,0.51135,173800000.0
2009-02-04 18:20:00,0.51165,0.51165,0.51145,0.51145,39600000.0
2009-02-04 18:21:00,0.5114,0.5115,0.51105,0.5114,65200000.0
2009-02-04 18:22:00,0.51155,0.51155,0.51085,0.51125,176400000.0
2009-02-04 18:23:00,0.5116,0.5123,0.5116,0.5123,262800000.0
2009-02-04 18:24:00,0.5124,0.51295,0.51195,0.51245,259400002.0
2009-02-04 18:25:00,0.51265,0.5131,0.5124,0.5129,83500000.0
2009-02-04 18:26:00,0.5127,0.5127,0.51145,0.51145,193400000.0
2009-02-04 18:27:00,0.51145,0.5121,0.5113,0.51165,218200000.0
2009-02-04 18:28:00,0.5116,0.51165,0.511,0.5113,157000000.0
2009-02-04 18:29:00,0.5113,0.51165,0.51095,0.5114,232400000.0
2009-02-04 18:30:00,0.5114,0.5114,0.5113,0.5113,61800000.0
2009-02-04 18:31:00,0.5113,0.5113,0.51125,0.51125,57000000.0
2009-02-04 18:32:00,0.5113,0.51155,0.5113,0.51155,28800000.0
2009-02-04 18:33:00,0.51165,0.51205,0.51165,0.51205,53400000.0
2009-02-04 18:34:00,0.51205,0.51225,0.51205,0.51225,38000000.0
2009-02-04 18:35:00,0.5123,0.51255,0.51205,0.51205,97200000.0
2009-02-04 18:36:00,0.5121,0.5121,0.51205,0.51205,30000000.0
2009-02-04 18:37:00,0.51205,0.5122,0.5118,0.51205,72000000.0
2009-02-04 18:38:00,0.51215,0.51215,0.51205,0.51205,50000000.0
2009-02-04 18:39:00,0.51205,0.51205,0.51205,0.51205,35400000.0
2009-02-04 18:40:00,0.51205,0.51205,0.51135,0.5115,57600000.0
2009-02-04 18:41:00,0.5115,0.51155,0.5112,0.51145,55200000.0
2009-02-04 18:42:00,0.51145,0.51195,0.5114,0.51185,136800000.0
2009-02-04 18:43:00,0.51185,0.51185,0.51145,0.51145,60400000.0
2009-02-04 18:44:00,0.5114,0.5114,0.51095,0.51105,89600000.0
2009-02-04 18:45:00,0.51105,0.51105,0.51055,0.51055,136800000.0
2009-02-04 18:46:00,0.51055,0.51055,0.51055,0.51055,2800000.0
2009-02-04 18:47:00,0.51055,0.51075,0.51045,0.51075,37600000.0
2009-02-04 18:48:00,0.51095,0.5113,0.5109,0.51115,122600000.0
2009-02-04 18:49:00,0.51135,0.51185,0.51135,0.51185,40000000.0
2009-02-04 18:50:00,0.51185,0.51195,0.51165,0.51165,112800000.0
2009-02-04 18:51:00,0.51135,0.5114,0.51105,0.5114,131800000.0
2009-02-04 18:52:00,0.5114,0.51145,0.511,0.51125,150600000.0
2009-02-04 18:53:00,0.51125,0.51125,0.51125,0.51125,5600000.0
2009-02-04 18:54:00,0.51125,0.5113,0.51105,0.51105,34000000.0
2009-02-04 18:55:00,0.5111,0.5118,0.51105,0.51125,125600000.0
2009-02-04 18:56:00,0.51125,0.5113,0.51105,0.5111,200800000.0
2009-02-04 18:57:00,0.51125,0.51125,0.5111,0.51115,63800000.0
2009-02-04 18:58:00,0.51115,0.51135,0.51115,0.51135,33400000.0
2009-02-04 18:59:00,0.51145,0.51145,0.51145,0.51145,5600000.0
2009-02-04 19:00:00,0.51145,0.5119,0.51125,0.51165,73800000.0
2009-02-04 19:01:00,0.51165,0.51165,0.51165,0.51165,1000000.0
2009-02-04 19:02:00,0.5117,0.5117,0.5117,0.5117,10000000.0
2009-02-04 19:03:00,0.5117,0.5117,0.5116,0.51165,26600000.0
2009-02-04 19:04:00,0.51165,0.51185,0.5115,0.51165,33800000.0
2009-02-04 19:05:00,0.51165,0.51175,0.51165,0.51165,8800000.0
2009-02-04 19:06:00,0.5118,0.51245,0.5118,0.51245,59600002.0
2009-02-04 19:07:00,0.51255,0.51255,0.51125,0.51135,69200000.0
2009-02-04 19:08:00,0.5116,0.51225,0.5116,0.5121,69000000.0
2009-02-04 19:09:00,0.5121,0.5121,0.51185,0.51185,40800000.0
2009-02-04 19:10:00,0.51225,0.51245,0.5118,0.5121,47200000.0
2009-02-04 19:11:00,0.5121,0.5123,0.5121,0.5123,28000000.0
2009-02-04 19:12:00,0.51245,0.51245,0.51245,0.51245,2000000.0
2009-02-04 19:13:00,0.51245,0.51245,0.51225,0.5123,18000000.0
2009-02-04 19:14:00,0.5123,0.5123,0.5123,0.5123,2000000.0
2009-02-04 19:15:00,0.5123,0.5123,0.51225,0.51225,15000000.0
2009-02-04 19:16:00,0.51245,0.51245,0.51245,0.51245,1000000.0
2009-02-04 19:17:00,0.51209,0.51243,0.51209,0.51243,27800000.0
2009-02-04 19:18:00,0.51255,0.51255,0.51215,0.51215,6800000.0
2009-02-04 19:19:00,0.51225,0.51255,0.51225,0.51255,15200000.0
2009-02-04 19:20:00,0.51255,0.51255,0.5125,0.51255,12000000.0
2009-02-04 19:21:00,0.5125,0.5125,0.51235,0.51235,38600000.0
2009-02-04 19:22:00,0.5123,0.5123,0.5122,0.5122,10000000.0
2009-02-04 19:23:00,0.5122,0.5122,0.51215,0.51215,8000000.0
2009-02-04 19:24:00,0.51215,0.51215,0.5113,0.51145,22400000.0
2009-02-04 19:25:00,0.51165,0.51195,0.51145,0.51195,25000000.0
2009-02-04 19:26:00,0.51195,0.51195,0.5116,0.51185,18000000.0
2009-02-04 19:27:00,0.51185,0.51185,0.5117,0.5117,32000000.0
2009-02-04 19:28:00,0.5118,0.5118,0.5116,0.5117,18800000.0
2009-02-04 19:29:00,0.5117,0.5117,0.51145,0.51145,15000000.0
2009-02-04 19:30:00,0.51145,0.5115,0.51145,0.5115,10600000.0
2009-02-04 19:31:00,0.51144,0.51148,0.5111,0.51117,29800000.0
2009-02-04 19:32:00,0.51145,0.51145,0.51145,0.51145,2400000.0
2009-02-04 19:33:00,0.5115,0.5116,0.51145,0.51145,43000000.0
2009-02-04 19:34:00,0.5115,0.51175,0.5115,0.51155,22600000.0
2009-02-04 19:35:00,0.51155,0.51175,0.51155,0.51155,9800000.0
2009-02-04 19:36:00,0.51155,0.51175,0.51155,0.51175,7800000.0
2009-02-04 19:37:00,0.5117,0.51175,0.51155,0.51175,15000000.0
2009-02-04 19:38:00,0.5117,0.51185,0.51155,0.51185,19800000.0
2009-02-04 19:39:00,0.5119,0.5119,0.51175,0.51175,31600000.0
2009-02-04 19:40:00,0.51134,0.51172,0.51134,0.51136,48000000.0
2009-02-04 19:41:00,0.5117,0.51175,0.51155,0.51175,24400000.0
2009-02-04 19:42:00,0.51175,0.51225,0.51155,0.51175,86800000.0
2009-02-04 19:43:00,0.51185,0.51225,0.51185,0.51225,38400000.0
2009-02-04 19:44:00,0.51225,0.5123,0.51185,0.51185,24800000.0
2009-02-04 19:45:00,0.51205,0.51205,0.5117,0.51175,9800000.0
2009-02-04 19:46:00,0.5117,0.5117,0.51165,0.5117,25000000.0
2009-02-04 19:47:00,0.5117,0.51175,0.51165,0.51165,9800000.0
2009-02-04 19:48:00,0.51185,0.51185,0.51155,0.51165,51800000.0
2009-02-04 19:49:00,0.51155,0.51155,0.51155,0.51155,2800000.0
2009-02-04 19:50:00,0.51112,0.51155,0.51095,0.51155,42400000.0
2009-02-04 19:51:00,0.51175,0.51175,0.51155,0.51155,11600000.0
2009-02-04 19:52:00,0.51155,0.5117,0.51155,0.51155,21200000.0
2009-02-04 19:53:00,0.51155,0.51155,0.51135,0.51135,23600000.0
2009-02-04 19:54:00,0.5113,0.5113,0.51115,0.51125,45600000.0
2009-02-04 19:55:00,0.51135,0.51135,0.5111,0.5112,61400000.0
2009-02-04 19:56:00,0.5112,0.5112,0.51055,0.5111,55000000.0
2009-02-04 19:57:00,0.5111,0.5116,0.5108,0.51095,108000000.0
2009-02-04 19:58:00,0.51095,0.51095,0.5107,0.5107,7600000.0
2009-02-04 19:59:00,0.51075,0.51105,0.5106,0.51075,33600000.0
2009-02-04 20:00:00,0.51075,0.51075,0.51015,0.51025,51000000.0
2009-02-04 20:01:00,0.51025,0.51035,0.51025,0.51035,71400000.0
2009-02-04 20:02:00,0.51055,0.51125,0.51055,0.5109,39400000.0
2009-02-04 20:03:00,0.5109,0.51105,0.5107,0.511,14000000.0
2009-02-04 20:04:00,0.51095,0.51095,0.51085,0.51085,12000000.0
2009-02-04 20:05:00,0.51085,0.51085,0.51085,0.51085,1000000.0
2009-02-04 20:06:00,0.51075,0.51075,0.51045,0.51075,19800000.0
2009-02-04 20:07:00,0.51075,0.51075,0.51075,0.51075,1000000.0
2009-02-04 20:08:00,0.51075,0.5108,0.51075,0.5108,2000000.0
2009-02-04 20:09:00,0.5108,0.51085,0.51035,0.51075,23400000.0
2009-02-04 20:10:00,0.51075,0.51095,0.51075,0.5109,8000000.0
2009-02-04 20:11:00,0.51095,0.5116,0.5103,0.51055,167260000.0
2009-02-04 20:12:00,0.51055,0.5108,0.5105,0.5105,44800000.0
2009-02-04 20:13:00,0.51045,0.51045,0.5102,0.5102,26000000.0
2009-02-04 20:14:00,0.51005,0.51055,0.50995,0.51055,117200000.0
2009-02-04 20:15:00,0.51055,0.51055,0.5102,0.5102,23400000.0
2009-02-04 20:16:00,0.51015,0.51035,0.51015,0.51015,16800000.0
2009-02-04 20:17:00,0.51005,0.5104,0.51005,0.5104,25000000.0
2009-02-04 20:18:00,0.5104,0.5105,0.5104,0.5104,15800000.0
2009-02-04 20:19:00,0.51035,0.5104,0.50995,0.50995,36200000.0
2009-02-04 20:20:00,0.51005,0.51005,0.51005,0.51005,9600000.0
2009-02-04 20:21:00,0.51003,0.51012,0.50993,0.50993,31800000.0
2009-02-04 20:22:00,0.51005,0.51005,0.51005,0.51005,9400000.0
2009-02-04 20:23:00,0.5103,0.51035,0.51005,0.5101,53200000.0
2009-02-04 20:24:00,0.5101,0.51035,0.5101,0.51025,27800000.0
2009-02-04 20:25:00,0.51035,0.51055,0.51035,0.5104,45200000.0
2009-02-04 20:26:00,0.51035,0.51075,0.51025,0.5106,60000000.0
2009-02-04 20:27:00,0.5107,0.51105,0.51055,0.51095,57400000.0
2009-02-04 20:28:00,0.51095,0.51095,0.51045,0.51075,38200000.0
2009-02-04 20:29:00,0.51075,0.51085,0.51065,0.51065,43800000.0
2009-02-04 20:30:00,0.51085,0.51085,0.51085,0.51085,2800000.0
2009-02-04 20:31:00,0.51065,0.51065,0.51065,0.51065,8800000.0
2009-02-04 20:32:00,0.51085,0.51165,0.51085,0.51165,58200000.0
2009-02-04 20:33:00,0.51165,0.51165,0.51105,0.51105,90400000.0
2009-02-04 20:34:00,0.51085,0.51105,0.51065,0.51065,77000000.0
2009-02-04 20:35:00,0.51065,0.51105,0.5106,0.5108,44600000.0
2009-02-04 20:36:00,0.51095,0.51105,0.5108,0.5108,24600000.0
2009-02-04 20:37:00,0.51065,0.5107,0.51065,0.5107,29600000.0
2009-02-04 20:38:00,0.51065,0.51065,0.51035,0.5105,109400000.0
2009-02-04 20:39:00,0.5105,0.51055,0.51035,0.51035,93600000.0
2009-02-04 20:40:00,0.51035,0.51035,0.50965,0.50995,84600000.0
2009-02-04 20:41:00,0.5096,0.50995,0.5093,0.50935,87000000.0
2009-02-04 20:42:00,0.5093,0.50935,0.50785,0.50825,226200000.0
2009-02-04 20:43:00,0.50825,0.50875,0.50815,0.50855,114000000.0
2009-02-04 20:44:00,0.50855,0.50855,0.50815,0.50845,61600000.0
2009-02-04 20:45:00,0.50845,0.50845,0.50715,0.5073,154200000.0
2009-02-04 20:46:00,0.50725,0.5082,0.5071,0.50795,128200000.0
2009-02-04 20:47:00,0.5079,0.5079,0.5066,0.50755,94000000.0
2009-02-04 20:48:00,0.50765,0.50765,0.50725,0.50765,45000000.0
2009-02-04 20:49:00,0.50765,0.50765,0.507,0.507,105200000.0
2009-02-04 20:50:00,0.507,0.50725,0.5068,0.50715,87800000.0
2009-02-04 20:51:00,0.50725,0.50725,0.5067,0.50695,60400000.0
2009-02-04 20:52:00,0.50695,0.507,0.5069,0.507,10000000.0
2009-02-04 20:53:00,0.50705,0.5073,0.50695,0.5073,15800000.0
2009-02-04 20:54:00,0.5072,0.5073,0.50715,0.50715,15800000.0
2009-02-04 20:55:00,0.5071,0.5075,0.5071,0.50745,22800000.0
2009-02-04 20:56:00,0.5074,0.5075,0.5068,0.50705,79000000.0
2009-02-04 20:57:00,0.50715,0.50715,0.50705,0.50715,42600000.0
2009-02-04 20:58:00,0.5073,0.50745,0.50705,0.50715,26800000.0
2009-02-04 20:59:00,0.50715,0.50715,0.50705,0.50715,59200000.0
2009-02-04 21:00:00,0.5072,0.50765,0.50715,0.5073,49200000.0
2009-02-04 21:01:00,0.5073,0.50765,0.50715,0.50715,32600000.0
2009-02-04 21:02:00,0.50664,0.50709,0.50664,0.50699,25000000.0
2009-02-04 21:03:00,0.5072,0.50745,0.5072,0.50745,11800000.0
2009-02-04 21:04:00,0.50722,0.50723,0.50714,0.50722,15600000.0
2009-02-04 21:05:00,0.5075,0.50785,0.5073,0.50745,28000000.0
2009-02-04 21:06:00,0.50745,0.50745,0.50695,0.50705,20000000.0
2009-02-04 21:07:00,0.5071,0.50715,0.5071,0.50715,4400000.0
2009-02-04 21:08:00,0.50715,0.50715,0.50695,0.50695,23800000.0
2009-02-04 21:09:00,0.50695,0.50755,0.50695,0.5075,69200000.0
2009-02-04 21:10:00,0.5075,0.5075,0.50745,0.50745,45600000.0
2009-02-04 21:11:00,0.50755,0.50755,0.5075,0.50755,15000000.0
2009-02-04 21:12:00,0.50755,0.50755,0.50755,0.50755,1000000.0
2009-02-04 21:13:00,0.50755,0.50755,0.50745,0.5075,34000000.0
2009-02-04 21:14:00,0.5075,0.5075,0.5071,0.5071,32800000.0
2009-02-04 21:15:00,0.5072,0.5072,0.5072,0.5072,12000000.0
2009-02-04 21:16:00,0.5072,0.50745,0.50715,0.50745,52000000.0
2009-02-04 21:17:00,0.5074,0.5074,0.50715,0.50715,27400000.0
2009-02-04 21:18:00,0.5072,0.5072,0.50705,0.50705,19800000.0
2009-02-04 21:19:00,0.50705,0.50755,0.50695,0.50755,34200000.0
2009-02-04 21:20:00,0.50755,0.50755,0.50755,0.50755,3000000.0
2009-02-04 21:21:00,0.50755,0.50755,0.50755,0.50755,3000000.0
2009-02-04 21:22:00,0.5075,0.5075,0.50665,0.50665,87400000.0
2009-02-04 21:23:00,0.50665,0.5068,0.5061,0.50645,140000000.0
2009-02-04 21:24:00,0.50645,0.50645,0.50605,0.50605,46600000.0
2009-02-04 21:25:00,0.50605,0.50625,0.50565,0.50565,34800000.0
2009-02-04 21:26:00,0.50565,0.50565,0.50565,0.50565,12800000.0
2009-02-04 21:27:00,0.50575,0.506,0.50565,0.50595,22400000.0
2009-02-04 21:28:00,0.50595,0.50615,0.50595,0.50595,57200000.0
2009-02-04 21:29:00,0.50595,0.50615,0.50595,0.50615,27600000.0
2009-02-04 21:30:00,0.50615,0.50645,0.50595,0.50595,141200000.0
2009-02-04 21:31:00,0.50595,0.50635,0.50585,0.50585,20400000.0
2009-02-04 21:32:00,0.50595,0.5064,0.50565,0.50595,87800000.0
2009-02-04 21:33:00,0.5063,0.50675,0.50615,0.50675,123000000.0
2009-02-04 21:34:00,0.50675,0.50685,0.50675,0.50685,28600000.0
2009-02-04 21:35:00,0.50675,0.50705,0.5067,0.50705,107800000.0
2009-02-04 21:36:00,0.50705,0.50745,0.50705,0.50705,26600000.0
2009-02-04 21:37:00,0.50705,0.50705,0.50705,0.50705,10800000.0
2009-02-04 21:38:00,0.50705,0.50725,0.50705,0.50725,10200000.0
2009-02-04 21:39:00,0.50725,0.50755,0.50685,0.50685,40000000.0
2009-02-04 21:40:00,0.507,0.50705,0.50695,0.50695,20600000.0
2009-02-04 21:41:00,0.50705,0.5077,0.50705,0.50735,63000000.0
2009-02-04 21:42:00,0.5074,0.5074,0.50705,0.50725,28000000.0
2009-02-04 21:43:00,0.50745,0.50795,0.5071,0.5079,71800000.0
2009-02-04 21:44:00,0.5079,0.5079,0.50715,0.50735,34800000.0
2009-02-04 21:45:00,0.5073,0.5073,0.50705,0.50705,19200000.0
2009-02-04 21:46:00,0.50705,0.50725,0.50695,0.50695,28000000.0
2009-02-04 21:47:00,0.50695,0.50725,0.50695,0.50725,21800000.0
2009-02-04 21:48:00,0.50735,0.50735,0.50735,0.50735,11200000.0
2009-02-04 21:49:00,0.50755,0.50815,0.50755,0.50795,41000000.0
2009-02-04 21:50:00,0.50795,0.50795,0.50745,0.50745,20000000.0
2009-02-04 21:51:00,0.5076,0.50775,0.5076,0.50775,9400000.0
2009-02-04 21:52:00,0.50785,0.50795,0.5072,0.5072,93800000.0
2009-02-04 21:53:00,0.50745,0.50745,0.5065,0.50685,110000000.0
2009-02-04 21:54:00,0.50685,0.50715,0.5068,0.50705,66400000.0
2009-02-04 21:55:00,0.50715,0.50745,0.50705,0.50715,33200000.0
2009-02-04 21:56:00,0.50715,0.50725,0.50675,0.50675,108200000.0
2009-02-04 21:57:00,0.5068,0.50705,0.5058,0.50695,137800000.0
2009-02-04 21:58:00,0.5071,0.50735,0.5063,0.5068,127600000.0
2009-02-04 21:59:00,0.507,0.507,0.50695,0.50695,23600000.0
2009-02-04 22:00:00,0.507,0.50745,0.5069,0.507,63800000.0
2009-02-04 22:01:00,0.507,0.507,0.5061,0.50615,55200000.0
2009-02-04 22:02:00,0.5061,0.50665,0.50575,0.50595,138800000.0
2009-02-04 22:03:00,0.50605,0.50645,0.50575,0.506,43400000.0
2009-02-04 22:04:00,0.5063,0.5065,0.5063,0.50635,47400000.0
2009-02-04 22:05:00,0.5065,0.50745,0.5065,0.50745,20600000.0
2009-02-04 22:06:00,0.5075,0.5076,0.5073,0.5073,39600000.0
2009-02-04 22:07:00,0.5073,0.5073,0.5073,0.5073,22400000.0
2009-02-04 22:08:00,0.5073,0.5073,0.5073,0.5073,8400000.0
2009-02-04 22:09:00,0.50745,0.50745,0.5073,0.5073,44000000.0
2009-02-04 22:10:00,0.5073,0.5073,0.50635,0.50635,22000000.0
2009-02-04 22:11:00,0.50665,0.507,0.5064,0.5068,119400000.0
2009-02-04 22:12:00,0.50695,0.50705,0.5068,0.5068,9200000.0
2009-02-04 22:13:00,0.5068,0.5068,0.50645,0.50645,70460000.0
2009-02-04 22:14:00,0.5064,0.50645,0.5062,0.50645,45400000.0
2009-02-04 22:15:00,0.50592,0.50645,0.50588,0.50621,162999998.0
2009-02-04 22:16:00,0.50631,0.50631,0.50587,0.50597,134800000.0
2009-02-04 22:17:00,0.50635,0.50635,0.50635,0.50635,2600000.0
2009-02-04 22:18:00,0.50635,0.50635,0.50635,0.50635,2000000.0
2009-02-04 22:19:00,0.50635,0.5064,0.5062,0.5062,36600000.0
2009-02-04 22:20:00,0.50573,0.50608,0.50565,0.50565,290400000.0
2009-02-04 22:21:00,0.5062,0.5062,0.5055,0.50575,83200000.0
2009-02-04 22:22:00,0.50595,0.506,0.5057,0.50575,88400000.0
2009-02-04 22:23:00,0.50575,0.5058,0.5057,0.5058,44000000.0
2009-02-04 22:24:00,0.50585,0.50585,0.5058,0.50585,36200000.0
2009-02-04 22:25:00,0.50595,0.50625,0.50585,0.50615,72400000.0
2009-02-04 22:26:00,0.50605,0.50615,0.5055,0.50595,51200000.0
2009-02-04 22:27:00,0.506,0.506,0.5058,0.5058,13600000.0
2009-02-04 22:28:00,0.5058,0.50645,0.5057,0.50645,78800000.0
2009-02-04 22:29:00,0.50635,0.50635,0.50615,0.50615,4400000.0
2009-02-04 22:30:00,0.50615,0.50615,0.50615,0.50615,2800000.0
2009-02-04 22:31:00,0.50589,0.50613,0.50555,0.50578,33000000.0
2009-02-04 22:32:00,0.50615,0.5062,0.50615,0.50615,14000000.0
2009-02-04 22:33:00,0.50598,0.5062,0.50584,0.50617,110000000.0
2009-02-04 22:34:00,0.50615,0.50675,0.50605,0.50605,56800000.0
2009-02-04 22:35:00,0.50615,0.50615,0.50615,0.50615,5600000.0
2009-02-04 22:36:00,0.50615,0.50615,0.50595,0.506,30200000.0
2009-02-04 22:37:00,0.506,0.50625,0.506,0.50625,16200000.0
2009-02-04 22:38:00,0.50593,0.50599,0.50592,0.50592,25800000.0
2009-02-04 22:39:00,0.50625,0.50625,0.50625,0.50625,2800000.0
2009-02-04 22:40:00,0.50604,0.50605,0.5058,0.50595,25400000.0
2009-02-04 22:41:00,0.50605,0.50606,0.50592,0.50597,27000000.0
2009-02-04 22:42:00,0.5061,0.50612,0.50568,0.50568,27800000.0
2009-02-04 22:43:00,0.50625,0.50625,0.50595,0.50605,47000000.0
2009-02-04 22:44:00,0.506,0.50605,0.50595,0.506,39600000.0
2009-02-04 22:45:00,0.50595,0.50605,0.50595,0.50605,62600000.0
2009-02-04 22:46:00,0.5061,0.5061,0.50605,0.50605,11200000.0
2009-02-04 22:47:00,0.50605,0.50605,0.506,0.506,12600000.0
2009-02-04 22:48:00,0.50605,0.50605,0.506,0.50605,24000000.0
2009-02-04 22:49:00,0.50605,0.50605,0.50595,0.50595,27200000.0
2009-02-04 22:50:00,0.50563,0.50601,0.50563,0.50591,40000000.0
2009-02-04 22:51:00,0.506,0.506,0.5059,0.50595,16400000.0
2009-02-04 22:52:00,0.50595,0.506,0.50595,0.506,11200000.0
2009-02-04 22:53:00,0.50583,0.50598,0.50581,0.50595,221599998.0
2009-02-04 22:54:00,0.50595,0.50595,0.50595,0.50595,2800000.0
2009-02-04 22:55:00,0.50595,0.50605,0.50595,0.50605,11200000.0
2009-02-04 22:56:00,0.50605,0.50605,0.506,0.50605,8400000.0
2009-02-04 22:57:00,0.506,0.506,0.506,0.506,2800000.0
2009-02-04 22:58:00,0.50615,0.50625,0.506,0.50615,32200000.0
2009-02-04 22:59:00,0.50567,0.50609,0.50556,0.5059,26000000.0
2009-02-04 23:00:00,0.5061,0.50615,0.5061,0.50615,20400000.0
2009-02-04 23:01:00,0.5062,0.50645,0.5062,0.50645,24400000.0
2009-02-04 23:02:00,0.50645,0.50645,0.50615,0.50615,24000000.0
2009-02-04 23:03:00,0.50625,0.50625,0.50625,0.50625,3800000.0
2009-02-04 23:04:00,0.5064,0.50645,0.5064,0.50645,13000000.0
2009-02-04 23:05:00,0.50655,0.50655,0.5065,0.5065,14400000.0
2009-02-04 23:06:00,0.50605,0.50628,0.50601,0.50619,38200000.0
2009-02-04 23:07:00,0.5063,0.50632,0.50622,0.50627,29000000.0
2009-02-04 23:08:00,0.5065,0.5065,0.50645,0.50645,6200000.0
2009-02-04 23:09:00,0.50597,0.50624,0.50597,0.50605,20600000.0
2009-02-04 23:10:00,0.50611,0.50667,0.50611,0.50667,5800000.0
2009-02-04 23:11:00,0.5065,0.5066,0.5065,0.5066,32200000.0
2009-02-04 23:12:00,0.5065,0.5065,0.5065,0.5065,16200000.0
2009-02-04 23:13:00,0.5065,0.5066,0.5065,0.5066,39800000.0
2009-02-04 23:14:00,0.5066,0.5066,0.506,0.5062,14600000.0
2009-02-04 23:15:00,0.50601,0.50601,0.50591,0.50599,24000000.0
2009-02-04 23:16:00,0.50604,0.50604,0.50585,0.50585,25000000.0
2009-02-04 23:17:00,0.5062,0.5062,0.5062,0.5062,2800000.0
2009-02-04 23:18:00,0.5062,0.5062,0.5062,0.5062,5800000.0
2009-02-04 23:19:00,0.50571,0.50571,0.50557,0.50557,45000000.0
2009-02-04 23:20:00,0.5062,0.5062,0.5062,0.5062,2800000.0
2009-02-04 23:21:00,0.5062,0.5062,0.5062,0.5062,2800000.0
2009-02-04 23:22:00,0.50581,0.50589,0.50575,0.50575,58200000.0
2009-02-04 23:23:00,0.5062,0.5062,0.5062,0.5062,14000000.0
2009-02-04 23:24:00,0.50615,0.5062,0.50615,0.50615,25200000.0
2009-02-04 23:25:00,0.50615,0.5062,0.50615,0.5062,16800000.0
2009-02-04 23:26:00,0.50615,0.50645,0.50615,0.50645,27800000.0
2009-02-04 23:27:00,0.50645,0.50645,0.5062,0.5062,10000000.0
2009-02-04 23:28:00,0.50587,0.5063,0.50587,0.50627,34000000.0
2009-02-04 23:29:00,0.5061,0.5061,0.506,0.50605,7000000.0
2009-02-04 23:30:00,0.50597,0.50609,0.50583,0.50583,71800000.0
2009-02-04 23:31:00,0.50615,0.50615,0.50615,0.50615,1600000.0
2009-02-04 23:32:00,0.50615,0.50625,0.50615,0.50615,8000000.0
2009-02-04 23:33:00,0.50615,0.50615,0.506,0.506,9800000.0
2009-02-04 23:34:00,0.506,0.506,0.506,0.506,5400000.0
2009-02-04 23:35:00,0.506,0.506,0.506,0.506,25000000.0
2009-02-04 23:36:00,0.50605,0.50635,0.50595,0.50595,32200000.0
2009-02-04 23:37:00,0.50595,0.50635,0.50595,0.50635,54400000.0
2009-02-04 23:38:00,0.50625,0.50625,0.5059,0.5059,4400000.0
2009-02-04 23:39:00,0.50595,0.506,0.50595,0.50595,26400000.0
2009-02-04 23:40:00,0.50595,0.50645,0.50585,0.50645,47600000.0
2009-02-04 23:41:00,0.5066,0.5066,0.50615,0.50625,72800000.0
2009-02-04 23:42:00,0.506,0.506,0.50566,0.50577,194000000.0
2009-02-04 23:43:00,0.5061,0.50645,0.5061,0.5061,25400000.0
2009-02-04 23:44:00,0.5063,0.5064,0.50575,0.50625,67400000.0
2009-02-04 23:45:00,0.50645,0.50845,0.5053,0.5081,230600000.0
2009-02-04 23:46:00,0.5082,0.5084,0.5072,0.50795,161200000.0
2009-02-04 23:47:00,0.50795,0.5084,0.50795,0.5083,112200000.0
2009-02-04 23:48:00,0.50855,0.50875,0.50825,0.50855,71600000.0
2009-02-04 23:49:00,0.5085,0.50875,0.50825,0.50875,140000000.0
2009-02-04 23:50:00,0.50875,0.50905,0.50845,0.50895,80000000.0
2009-02-04 23:51:00,0.50885,0.50895,0.5085,0.5085,40400000.0
2009-02-04 23:52:00,0.50855,0.50855,0.50815,0.5083,112800000.0
2009-02-04 23:53:00,0.5083,0.5086,0.50815,0.50825,72800000.0
2009-02-04 23:54:00,0.5084,0.5084,0.50815,0.50815,24200000.0
2009-02-04 23:55:00,0.5082,0.5082,0.50755,0.50775,74600000.0
2009-02-04 23:56:00,0.50765,0.50775,0.50765,0.50765,36800000.0
2009-02-04 23:57:00,0.50775,0.50795,0.50765,0.50765,37400000.0
2009-02-04 23:58:00,0.50765,0.5079,0.50755,0.50765,48200000.0
2009-02-04 23:59:00,0.50755,0.50765,0.50745,0.50745,20400000.0
2009-02-05 00:00:00,0.50735,0.50735,0.50675,0.50695,14400000.0
2009-02-05 00:01:00,0.50695,0.5072,0.50685,0.5072,14800000.0
2009-02-05 00:02:00,0.5071,0.5071,0.507,0.5071,18200000.0
2009-02-05 00:03:00,0.5072,0.5072,0.5072,0.5072,2600000.0
2009-02-05 00:04:00,0.5071,0.5072,0.5071,0.5072,5200000.0
2009-02-05 00:05:00,0.5072,0.5072,0.5072,0.5072,2600000.0
2009-02-05 00:06:00,0.50725,0.50725,0.50725,0.50725,1000000.0
2009-02-05 00:07:00,0.5073,0.5073,0.5073,0.5073,3800000.0
2009-02-05 00:08:00,0.50735,0.50735,0.50735,0.50735,29000000.0
2009-02-05 00:09:00,0.50735,0.50735,0.5071,0.5071,36400000.0
2009-02-05 00:10:00,0.5071,0.5071,0.5071,0.5071,11200000.0
2009-02-05 00:11:00,0.5071,0.5071,0.5071,0.5071,13600000.0
2009-02-05 00:12:00,0.5071,0.5072,0.5071,0.5072,32000000.0
2009-02-05 00:13:00,0.5072,0.5073,0.5072,0.50725,24000000.0
2009-02-05 00:14:00,0.50715,0.50735,0.5071,0.50735,96400000.0
2009-02-05 00:15:00,0.5074,0.5076,0.5074,0.5076,56000000.0
2009-02-05 00:16:00,0.50765,0.5079,0.50765,0.5079,91200000.0
2009-02-05 00:17:00,0.5079,0.5082,0.5078,0.5081,131400000.0
2009-02-05 00:18:00,0.50805,0.50805,0.5078,0.508,63000000.0
2009-02-05 00:19:00,0.508,0.5082,0.50785,0.508,35200000.0
2009-02-05 00:20:00,0.50815,0.5084,0.50815,0.50825,25000000.0
2009-02-05 00:21:00,0.5083,0.50845,0.5083,0.50835,48800000.0
2009-02-05 00:22:00,0.5084,0.5087,0.50835,0.5087,70399999.0
2009-02-05 00:23:00,0.5087,0.5097,0.5087,0.50935,168400000.0
2009-02-05 00:24:00,0.50935,0.5096,0.5093,0.5094,70800000.0
2009-02-05 00:25:00,0.50945,0.51065,0.5094,0.51065,261399999.0
2009-02-05 00:26:00,0.5108,0.5108,0.51005,0.5101,192200000.0
2009-02-05 00:27:00,0.51,0.5104,0.51,0.5104,85200000.0
2009-02-05 00:28:00,0.51045,0.511,0.5101,0.5101,116200000.0
2009-02-05 00:29:00,0.5101,0.51085,0.5099,0.51085,407200000.0
2009-02-05 00:30:00,0.5109,0.5114,0.5104,0.51085,286600000.0
2009-02-05 00:31:00,0.51085,0.51115,0.5104,0.511,92400000.0
2009-02-05 00:32:00,0.51085,0.511,0.5105,0.51065,31400000.0
2009-02-05 00:33:00,0.51065,0.5107,0.5106,0.5107,27400000.0
2009-02-05 00:34:00,0.5106,0.5108,0.5106,0.5108,9000000.0
2009-02-05 00:35:00,0.5107,0.5108,0.5104,0.51055,103000001.0
2009-02-05 00:36:00,0.51055,0.51055,0.51045,0.51045,18000000.0
2009-02-05 00:37:00,0.51045,0.51045,0.51015,0.51015,59800000.0
2009-02-05 00:38:00,0.51025,0.51025,0.51015,0.5102,13200000.0
2009-02-05 00:39:00,0.51015,0.51035,0.51015,0.51035,20400000.0
2009-02-05 00:40:00,0.5103,0.5103,0.5103,0.5103,5400000.0
2009-02-05 00:41:00,0.5103,0.51035,0.5103,0.51035,14600000.0
2009-02-05 00:42:00,0.51035,0.51035,0.5099,0.5099,119400000.0
2009-02-05 00:43:00,0.50985,0.50985,0.50965,0.50975,64400000.0
2009-02-05 00:44:00,0.5097,0.51,0.5094,0.51,161200000.0
2009-02-05 00:45:00,0.50985,0.51015,0.50985,0.51005,141600000.0
2009-02-05 00:46:00,0.51,0.51,0.5091,0.5091,95800000.0
2009-02-05 00:47:00,0.5091,0.50955,0.5077,0.50955,226280000.0
2009-02-05 00:48:00,0.50875,0.5099,0.5082,0.50865,279000000.0
2009-02-05 00:49:00,0.5087,0.50895,0.50835,0.50855,204200001.0
2009-02-05 00:50:00,0.50845,0.5086,0.50805,0.50805,165200000.0
2009-02-05 00:51:00,0.5081,0.50865,0.50805,0.5082,101000000.0
2009-02-05 00:52:00,0.5083,0.5083,0.5072,0.5074,142600000.0
2009-02-05 00:53:00,0.50745,0.5078,0.50745,0.5077,51400000.0
2009-02-05 00:54:00,0.50735,0.5076,0.5073,0.5074,24400000.0
2009-02-05 00:55:00,0.50755,0.5076,0.5073,0.5076,39400000.0
2009-02-05 00:56:00,0.5076,0.5079,0.5075,0.50785,93800000.0
2009-02-05 00:57:00,0.5079,0.50795,0.5076,0.50765,82400000.0
2009-02-05 00:58:00,0.5076,0.5076,0.5076,0.5076,9400000.0
2009-02-05 00:59:00,0.5076,0.50795,0.5076,0.50795,26400000.0
2009-02-05 01:00:00,0.50825,0.50835,0.50775,0.508,65000000.0
2009-02-05 01:01:00,0.508,0.508,0.508,0.508,14000000.0
2009-02-05 01:02:00,0.508,0.508,0.508,0.508,43200000.0
2009-02-05 01:03:00,0.508,0.5081,0.508,0.508,30400000.0
2009-02-05 01:04:00,0.508,0.508,0.508,0.508,5600000.0
2009-02-05 01:05:00,0.508,0.508,0.508,0.508,2800000.0
2009-02-05 01:06:00,0.50805,0.50805,0.508,0.508,41600000.0
2009-02-05 01:07:00,0.508,0.508,0.508,0.508,20000000.0
2009-02-05 01:08:00,0.508,0.508,0.508,0.508,2800000.0
2009-02-05 01:09:00,0.508,0.508,0.508,0.508,11600000.0
2009-02-05 01:10:00,0.508,0.508,0.508,0.508,8800000.0
2009-02-05 01:11:00,0.50768,0.50778,0.50757,0.50757,13600000.0
2009-02-05 01:12:00,0.5081,0.50815,0.508,0.508,21600000.0
2009-02-05 01:13:00,0.508,0.508,0.508,0.508,2800000.0
2009-02-05 01:14:00,0.50805,0.50805,0.50805,0.50805,6000000.0
2009-02-05 01:15:00,0.50805,0.50805,0.50805,0.50805,6000000.0
2009-02-05 01:16:00,0.50825,0.5083,0.5082,0.5082,56800000.0
2009-02-05 01:17:00,0.5082,0.5084,0.5082,0.50835,52600000.0
2009-02-05 01:18:00,0.50845,0.50845,0.50835,0.5084,59400000.0
2009-02-05 01:19:00,0.50814,0.50847,0.50804,0.50814,68800000.0
2009-02-05 01:20:00,0.5085,0.50865,0.5085,0.50865,41800000.0
2009-02-05 01:21:00,0.50875,0.50915,0.50875,0.50915,85400000.0
2009-02-05 01:22:00,0.5092,0.50925,0.50915,0.50915,33000000.0
2009-02-05 01:23:00,0.5092,0.50925,0.5092,0.5092,70600000.0
2009-02-05 01:24:00,0.5092,0.5093,0.509,0.5093,107800000.0
2009-02-05 01:25:00,0.5093,0.5094,0.50905,0.50905,60200000.0
2009-02-05 01:26:00,0.50905,0.50905,0.509,0.509,37400000.0
2009-02-05 01:27:00,0.509,0.50905,0.509,0.50905,8800000.0
2009-02-05 01:28:00,0.509,0.509,0.50895,0.50895,81600000.0
2009-02-05 01:29:00,0.50895,0.50895,0.5088,0.5088,14800000.0
2009-02-05 01:30:00,0.509,0.509,0.509,0.509,5600000.0
2009-02-05 01:31:00,0.5091,0.5092,0.5091,0.5092,15200000.0
2009-02-05 01:32:00,0.5092,0.5097,0.5092,0.5094,98000000.0
2009-02-05 01:33:00,0.5095,0.5095,0.5095,0.5095,19400000.0
2009-02-05 01:34:00,0.5095,0.5095,0.5095,0.5095,8800000.0
2009-02-05 01:35:00,0.5095,0.5097,0.5095,0.5096,98200000.0
2009-02-05 01:36:00,0.5096,0.51,0.5096,0.51,37200000.0
2009-02-05 01:37:00,0.51025,0.51025,0.51025,0.51025,7800000.0
2009-02-05 01:38:00,0.5103,0.5104,0.50975,0.50975,153399999.0
2009-02-05 01:39:00,0.50965,0.50965,0.5096,0.5096,12000000.0
2009-02-05 01:40:00,0.50945,0.5095,0.50945,0.5095,27800000.0
2009-02-05 01:41:00,0.50904,0.50917,0.50904,0.50915,40000000.0
2009-02-05 01:42:00,0.50915,0.50923,0.509,0.509,42000000.0
2009-02-05 01:43:00,0.5095,0.5095,0.50945,0.50945,3600000.0
2009-02-05 01:44:00,0.50935,0.50935,0.50925,0.50925,41800000.0
2009-02-05 01:45:00,0.50925,0.50925,0.50915,0.50915,32200000.0
2009-02-05 01:46:00,0.50915,0.50915,0.50915,0.50915,12800000.0
2009-02-05 01:47:00,0.50915,0.50915,0.50915,0.50915,25600000.0
2009-02-05 01:48:00,0.5092,0.50925,0.5092,0.50925,27200000.0
2009-02-05 01:49:00,0.5093,0.5093,0.50915,0.50915,14600000.0
2009-02-05 01:50:00,0.50915,0.50915,0.50915,0.50915,8800000.0
2009-02-05 01:51:00,0.50915,0.5092,0.50905,0.50915,79000000.0
2009-02-05 01:52:00,0.5092,0.50925,0.50915,0.5092,74600000.0
2009-02-05 01:53:00,0.50915,0.50925,0.50915,0.5092,62200000.0
2009-02-05 01:54:00,0.5092,0.5092,0.5091,0.5091,51800000.0
2009-02-05 01:55:00,0.5091,0.50915,0.509,0.509,59800000.0
2009-02-05 01:56:00,0.509,0.509,0.509,0.509,5600000.0
2009-02-05 01:57:00,0.509,0.5092,0.509,0.5092,7600000.0
2009-02-05 01:58:00,0.50915,0.50915,0.50875,0.509,50600000.0
2009-02-05 01:59:00,0.509,0.5091,0.509,0.5091,6400000.0
2009-02-05 02:00:00,0.50905,0.50925,0.5083,0.50925,156000000.0
2009-02-05 02:01:00,0.5093,0.5096,0.50915,0.50935,134600000.0
2009-02-05 02:02:00,0.5093,0.50935,0.50925,0.50935,39400000.0
2009-02-05 02:03:00,0.50935,0.50935,0.50935,0.50935,11400000.0
2009-02-05 02:04:00,0.5094,0.5098,0.5094,0.5096,74400000.0
2009-02-05 02:05:00,0.50965,0.50965,0.5095,0.5095,28000000.0
2009-02-05 02:06:00,0.5095,0.5095,0.50925,0.5095,72200000.0
2009-02-05 02:07:00,0.50945,0.50965,0.5094,0.50955,95000000.0
2009-02-05 02:08:00,0.5097,0.5098,0.5097,0.5098,5000000.0
2009-02-05 02:09:00,0.5098,0.5101,0.50975,0.50985,53400000.0
2009-02-05 02:10:00,0.50985,0.50985,0.5093,0.5093,83400000.0
2009-02-05 02:11:00,0.50935,0.50935,0.50895,0.5092,81800000.0
2009-02-05 02:12:00,0.5092,0.5092,0.50895,0.5092,47400000.0
2009-02-05 02:13:00,0.5091,0.5091,0.5088,0.5089,86800000.0
2009-02-05 02:14:00,0.50875,0.509,0.50875,0.5088,158800000.0
2009-02-05 02:15:00,0.5088,0.509,0.5088,0.50895,12000000.0
2009-02-05 02:16:00,0.509,0.50905,0.5089,0.5089,39600000.0
2009-02-05 02:17:00,0.5088,0.509,0.5088,0.5088,29400000.0
2009-02-05 02:18:00,0.5088,0.5089,0.5088,0.5088,13800000.0
2009-02-05 02:19:00,0.5088,0.5088,0.50825,0.50825,106600000.0
2009-02-05 02:20:00,0.5083,0.5086,0.5083,0.5084,51600000.0
2009-02-05 02:21:00,0.5084,0.5086,0.5083,0.5084,75800000.0
2009-02-05 02:22:00,0.50806,0.50846,0.50806,0.50814,84600000.0
2009-02-05 02:23:00,0.5084,0.5084,0.5084,0.5084,29200000.0
2009-02-05 02:24:00,0.5084,0.5085,0.5084,0.5085,28400000.0
2009-02-05 02:25:00,0.5084,0.5084,0.5083,0.5083,19200000.0
2009-02-05 02:26:00,0.5083,0.5083,0.5083,0.5083,10400000.0
2009-02-05 02:27:00,0.50815,0.50838,0.50809,0.50819,81999998.0
2009-02-05 02:28:00,0.5083,0.5083,0.5083,0.5083,2600000.0
2009-02-05 02:29:00,0.5084,0.5085,0.5084,0.5084,92200000.0
2009-02-05 02:30:00,0.5084,0.50855,0.5083,0.5083,93400000.0
2009-02-05 02:31:00,0.5085,0.5088,0.5085,0.5087,56600000.0
2009-02-05 02:32:00,0.5086,0.5088,0.5086,0.5088,26400000.0
2009-02-05 02:33:00,0.50875,0.50875,0.5085,0.5085,60800000.0
2009-02-05 02:34:00,0.5085,0.5087,0.5085,0.5085,79600000.0
2009-02-05 02:35:00,0.5085,0.5087,0.5085,0.50855,189800000.0
2009-02-05 02:36:00,0.50855,0.5086,0.5085,0.5086,11800000.0
2009-02-05 02:37:00,0.5085,0.5087,0.5085,0.50855,53600000.0
2009-02-05 02:38:00,0.50855,0.50855,0.5078,0.5078,97800000.0
2009-02-05 02:39:00,0.5078,0.5085,0.5078,0.5085,139400000.0
2009-02-05 02:40:00,0.5087,0.5089,0.5085,0.50885,104800000.0
2009-02-05 02:41:00,0.50885,0.5091,0.5086,0.5091,57600000.0
2009-02-05 02:42:00,0.50895,0.509,0.5088,0.509,61800000.0
2009-02-05 02:43:00,0.5089,0.5092,0.5089,0.5092,33800000.0
2009-02-05 02:44:00,0.50905,0.5092,0.5089,0.509,70000000.0
2009-02-05 02:45:00,0.5092,0.50995,0.509,0.5095,172200000.0
2009-02-05 02:46:00,0.5096,0.5099,0.50935,0.5095,161400000.0
2009-02-05 02:47:00,0.50945,0.5095,0.50945,0.5095,20000000.0
2009-02-05 02:48:00,0.5095,0.51,0.5095,0.51,30400000.0
2009-02-05 02:49:00,0.51,0.51,0.50925,0.5096,120200000.0
2009-02-05 02:50:00,0.5095,0.5096,0.5093,0.5093,438399997.0
2009-02-05 02:51:00,0.50935,0.5097,0.50935,0.50945,149600001.0
2009-02-05 02:52:00,0.50945,0.5097,0.50945,0.5096,51200000.0
2009-02-05 02:53:00,0.50955,0.50955,0.50925,0.50925,152600000.0
2009-02-05 02:54:00,0.50925,0.50935,0.5087,0.50935,117800000.0
2009-02-05 02:55:00,0.50935,0.50945,0.5093,0.5093,84000000.0
2009-02-05 02:56:00,0.5093,0.5093,0.50925,0.50925,46600000.0
2009-02-05 02:57:00,0.50925,0.50945,0.50925,0.5093,67400000.0
2009-02-05 02:58:00,0.50935,0.50985,0.50935,0.5094,122000000.0
2009-02-05 02:59:00,0.50945,0.5096,0.5093,0.5093,123600000.0
2009-02-05 03:00:00,0.50925,0.5095,0.50925,0.5095,83200000.0
2009-02-05 03:01:00,0.5094,0.5094,0.5089,0.50915,81000000.0
2009-02-05 03:02:00,0.5091,0.5091,0.5087,0.5087,56000000.0
2009-02-05 03:03:00,0.5087,0.509,0.5087,0.509,99200000.0
2009-02-05 03:04:00,0.5091,0.5094,0.5091,0.5094,40200000.0
2009-02-05 03:05:00,0.5093,0.5093,0.50915,0.50915,26800000.0
2009-02-05 03:06:00,0.50915,0.50935,0.5091,0.5092,61200000.0
2009-02-05 03:07:00,0.50935,0.5095,0.5092,0.5095,30200000.0
2009-02-05 03:08:00,0.5095,0.5095,0.5094,0.5095,13200000.0
2009-02-05 03:09:00,0.50945,0.5095,0.50945,0.50945,14200000.0
2009-02-05 03:10:00,0.5095,0.5095,0.50935,0.50935,121200002.0
2009-02-05 03:11:00,0.50935,0.5094,0.50935,0.5094,12200000.0
2009-02-05 03:12:00,0.50918,0.5092,0.50901,0.50906,37400000.0
2009-02-05 03:13:00,0.5094,0.5094,0.50905,0.50915,51200000.0
2009-02-05 03:14:00,0.50915,0.5098,0.50915,0.5098,92200000.0
2009-02-05 03:15:00,0.5097,0.5097,0.5095,0.5097,37600000.0
2009-02-05 03:16:00,0.5097,0.5097,0.50945,0.50945,35000000.0
2009-02-05 03:17:00,0.5095,0.5099,0.50945,0.5099,66600000.0
2009-02-05 03:18:00,0.5098,0.5099,0.50975,0.5099,23000000.0
2009-02-05 03:19:00,0.50985,0.50985,0.50985,0.50985,2800000.0
2009-02-05 03:20:00,0.50959,0.50964,0.50931,0.5095,48200000.0
2009-02-05 03:21:00,0.50985,0.50985,0.50985,0.50985,4400000.0
2009-02-05 03:22:00,0.50985,0.50995,0.50985,0.50995,8800000.0
2009-02-05 03:23:00,0.50995,0.51,0.50995,0.51,3800000.0
2009-02-05 03:24:00,0.50995,0.50995,0.5098,0.50985,41000000.0
2009-02-05 03:25:00,0.50985,0.51,0.50985,0.51,11600000.0
2009-02-05 03:26:00,0.51,0.51,0.51,0.51,6000000.0
2009-02-05 03:27:00,0.51,0.51,0.51,0.51,1000000.0
2009-02-05 03:28:00,0.50978,0.50995,0.50969,0.50995,73600000.0
2009-02-05 03:29:00,0.50962,0.5097,0.50949,0.50964,56800000.0
2009-02-05 03:30:00,0.50966,0.51004,0.50966,0.50969,199200000.0
2009-02-05 03:31:00,0.50969,0.50983,0.50968,0.50968,52200000.0
2009-02-05 03:32:00,0.51,0.51,0.50995,0.50995,7600000.0
2009-02-05 03:33:00,0.5101,0.51015,0.5099,0.51015,37600000.0
2009-02-05 03:34:00,0.51015,0.5104,0.51015,0.5104,15600000.0
2009-02-05 03:35:00,0.51045,0.51055,0.51035,0.51055,41600000.0
2009-02-05 03:36:00,0.51055,0.51065,0.5104,0.5104,112200000.0
2009-02-05 03:37:00,0.51035,0.5106,0.51035,0.5106,28000000.0
2009-02-05 03:38:00,0.5106,0.51065,0.51,0.51,148000000.0
2009-02-05 03:39:00,0.51,0.51025,0.5099,0.51025,94800000.0
2009-02-05 03:40:00,0.51025,0.51035,0.51025,0.51035,13800000.0
2009-02-05 03:41:00,0.5104,0.5104,0.51035,0.51035,47800000.0
2009-02-05 03:42:00,0.51035,0.51045,0.51035,0.51045,21000000.0
2009-02-05 03:43:00,0.51045,0.51045,0.51035,0.51035,43200000.0
2009-02-05 03:44:00,0.51035,0.51045,0.51035,0.51045,25200000.0
2009-02-05 03:45:00,0.5104,0.5106,0.5103,0.5104,44600000.0
2009-02-05 03:46:00,0.51055,0.51055,0.5104,0.51055,35600000.0
2009-02-05 03:47:00,0.51085,0.51085,0.5107,0.5108,43400000.0
2009-02-05 03:48:00,0.51075,0.51075,0.51075,0.51075,6000000.0
2009-02-05 03:49:00,0.5108,0.51095,0.5107,0.51085,88200000.0
2009-02-05 03:50:00,0.511,0.511,0.51095,0.511,47800000.0
2009-02-05 03:51:00,0.511,0.511,0.511,0.511,44000000.0
2009-02-05 03:52:00,0.51051,0.5107,0.51045,0.5107,49200000.0
2009-02-05 03:53:00,0.511,0.511,0.5108,0.5108,83400000.0
2009-02-05 03:54:00,0.5109,0.511,0.5108,0.511,91800000.0
2009-02-05 03:55:00,0.511,0.5111,0.51095,0.51095,39000000.0
2009-02-05 03:56:00,0.511,0.511,0.5108,0.5108,31200000.0
2009-02-05 03:57:00,0.5109,0.51095,0.5108,0.5108,69200000.0
2009-02-05 03:58:00,0.5108,0.5108,0.51075,0.51075,8000000.0
2009-02-05 03:59:00,0.51025,0.51053,0.51021,0.51044,20800000.0
2009-02-05 04:00:00,0.5108,0.51095,0.5108,0.51095,28800000.0
2009-02-05 04:01:00,0.5109,0.51095,0.5107,0.5107,46200000.0
2009-02-05 04:02:00,0.5107,0.51085,0.51065,0.5107,87600000.0
2009-02-05 04:03:00,0.51075,0.51085,0.51075,0.5108,49000000.0
2009-02-05 04:04:00,0.5108,0.511,0.5108,0.51095,79000000.0
2009-02-05 04:05:00,0.51095,0.51095,0.51095,0.51095,8200000.0
2009-02-05 04:06:00,0.51095,0.51095,0.5108,0.5108,27000000.0
2009-02-05 04:07:00,0.5108,0.5108,0.51075,0.5108,8600000.0
2009-02-05 04:08:00,0.51051,0.51073,0.51033,0.51053,32400000.0
2009-02-05 04:09:00,0.5108,0.5108,0.51075,0.5108,11200000.0
2009-02-05 04:10:00,0.5108,0.5108,0.5108,0.5108,1000000.0
2009-02-05 04:11:00,0.5109,0.5109,0.51075,0.5108,41600000.0
2009-02-05 04:12:00,0.51075,0.5108,0.51075,0.5108,8000000.0
2009-02-05 04:13:00,0.51072,0.51072,0.51053,0.51069,26000000.0
2009-02-05 04:14:00,0.51053,0.51069,0.51029,0.51057,39200000.0
2009-02-05 04:15:00,0.51033,0.51058,0.51033,0.51058,17400000.0
2009-02-05 04:16:00,0.51075,0.51075,0.5107,0.5107,2000000.0
2009-02-05 04:17:00,0.51022,0.51038,0.5101,0.51028,20400000.0
2009-02-05 04:18:00,0.51075,0.511,0.51075,0.511,17600000.0
2009-02-05 04:19:00,0.5109,0.5109,0.5108,0.5109,40200000.0
2009-02-05 04:20:00,0.51085,0.51085,0.51085,0.51085,1000000.0
2009-02-05 04:21:00,0.51052,0.51071,0.51049,0.51071,50000000.0
2009-02-05 04:22:00,0.51085,0.51085,0.51065,0.5108,50600000.0
2009-02-05 04:23:00,0.5108,0.5108,0.51065,0.51075,132600001.0
2009-02-05 04:24:00,0.51027,0.51047,0.51023,0.51023,14000000.0
2009-02-05 04:25:00,0.51075,0.51075,0.5107,0.5107,11000000.0
2009-02-05 04:26:00,0.5107,0.5107,0.51065,0.5107,31400000.0
2009-02-05 04:27:00,0.5107,0.5107,0.51065,0.5107,16400000.0
2009-02-05 04:28:00,0.51035,0.51047,0.51026,0.5104,38000000.0
2009-02-05 04:29:00,0.51065,0.5107,0.5106,0.51065,60400000.0
2009-02-05 04:30:00,0.51065,0.5107,0.5106,0.51065,74400000.0
2009-02-05 04:31:00,0.51065,0.51065,0.5106,0.5106,9000000.0
2009-02-05 04:32:00,0.5106,0.5106,0.51035,0.5105,94000000.0
2009-02-05 04:33:00,0.5105,0.5106,0.5105,0.5106,42600000.0
2009-02-05 04:34:00,0.5106,0.51065,0.51045,0.5106,148200000.0
2009-02-05 04:35:00,0.5106,0.51065,0.51045,0.51055,114000000.0
2009-02-05 04:36:00,0.51055,0.5109,0.5105,0.51085,83800000.0
2009-02-05 04:37:00,0.51085,0.511,0.5108,0.51095,24200000.0
2009-02-05 04:38:00,0.51105,0.51105,0.5108,0.5108,50400000.0
2009-02-05 04:39:00,0.51085,0.51095,0.51075,0.51085,65000000.0
2009-02-05 04:40:00,0.51085,0.51095,0.5107,0.51075,48400000.0
2009-02-05 04:41:00,0.5101,0.51054,0.5101,0.51041,16000000.0
2009-02-05 04:42:00,0.5108,0.511,0.5107,0.5109,42800000.0
2009-02-05 04:43:00,0.51095,0.511,0.5109,0.5109,42200000.0
2009-02-05 04:44:00,0.511,0.511,0.5109,0.511,7800000.0
2009-02-05 04:45:00,0.51105,0.51105,0.511,0.511,16000000.0
2009-02-05 04:46:00,0.51095,0.511,0.51095,0.511,5200000.0
2009-02-05 04:47:00,0.511,0.5112,0.511,0.5111,41600000.0
2009-02-05 04:48:00,0.5111,0.5111,0.5111,0.5111,2600000.0
2009-02-05 04:49:00,0.51105,0.5111,0.51105,0.5111,26400000.0
2009-02-05 04:50:00,0.51108,0.51108,0.51054,0.51062,55400000.0
2009-02-05 04:51:00,0.51105,0.5111,0.51105,0.5111,36600000.0
2009-02-05 04:52:00,0.51063,0.51087,0.51051,0.51051,19600000.0
2009-02-05 04:53:00,0.51044,0.51081,0.51044,0.51045,18800000.0
2009-02-05 04:54:00,0.51028,0.51058,0.51028,0.51045,54000000.0
2009-02-05 04:55:00,0.51054,0.51088,0.51054,0.51068,38000000.0
2009-02-05 04:56:00,0.5111,0.5111,0.5111,0.5111,2600000.0
2009-02-05 04:57:00,0.51079,0.51086,0.51056,0.51056,26800000.0
2009-02-05 04:58:00,0.5111,0.5112,0.5111,0.5111,61200000.0
2009-02-05 04:59:00,0.5111,0.5111,0.5111,0.5111,13000000.0
2009-02-05 05:00:00,0.51125,0.5113,0.5111,0.5111,15200000.0
2009-02-05 05:01:00,0.51072,0.51108,0.51072,0.51108,19800000.0
2009-02-05 05:02:00,0.5111,0.5111,0.5111,0.5111,2600000.0
2009-02-05 05:03:00,0.5105,0.51065,0.51049,0.51053,14400000.0
2009-02-05 05:04:00,0.5111,0.5111,0.5111,0.5111,2600000.0
2009-02-05 05:05:00,0.5111,0.5111,0.5111,0.5111,2600000.0
2009-02-05 05:06:00,0.5105,0.51051,0.51042,0.51042,21600000.0
2009-02-05 05:07:00,0.5111,0.5111,0.51105,0.5111,13000000.0
2009-02-05 05:08:00,0.5111,0.5111,0.5111,0.5111,5200000.0
2009-02-05 05:09:00,0.5096,0.5097,0.5094,0.5097,28800000.0
2009-02-05 05:10:00,0.51045,0.51058,0.51045,0.51055,28800000.0
2009-02-05 05:11:00,0.51055,0.51117,0.51055,0.51109,31400000.0
2009-02-05 05:12:00,0.51092,0.51106,0.51068,0.51091,37000000.0
2009-02-05 05:13:00,0.5111,0.5111,0.5111,0.5111,2600000.0
2009-02-05 05:14:00,0.51064,0.51075,0.51048,0.51075,73200000.0
2009-02-05 05:15:00,0.51046,0.51074,0.51046,0.5105,29600000.0
2009-02-05 05:16:00,0.51059,0.51085,0.51036,0.51063,80200000.0
2009-02-05 05:17:00,0.5111,0.5111,0.5111,0.5111,7800000.0
2009-02-05 05:18:00,0.5111,0.5111,0.5111,0.5111,5200000.0
2009-02-05 05:19:00,0.5111,0.5111,0.51095,0.511,42000000.0
2009-02-05 05:20:00,0.511,0.511,0.51085,0.51085,31000000.0
2009-02-05 05:21:00,0.51085,0.51085,0.51085,0.51085,12000000.0
2009-02-05 05:22:00,0.51075,0.5109,0.5104,0.5105,103800000.0
2009-02-05 05:23:00,0.5103,0.51048,0.51023,0.51048,23200000.0
2009-02-05 05:24:00,0.5106,0.5108,0.5106,0.51075,57200000.0
2009-02-05 05:25:00,0.51075,0.51075,0.51035,0.51035,29400000.0
2009-02-05 05:26:00,0.51045,0.5106,0.51045,0.5106,19600000.0
2009-02-05 05:27:00,0.51025,0.51047,0.51025,0.51047,43000000.0
2009-02-05 05:28:00,0.5106,0.5106,0.5105,0.5106,12600000.0
2009-02-05 05:29:00,0.51041,0.51041,0.50996,0.51011,50000000.0
2009-02-05 05:30:00,0.5106,0.5106,0.5106,0.5106,5400000.0
2009-02-05 05:31:00,0.5106,0.5107,0.5106,0.5107,10600000.0
2009-02-05 05:32:00,0.5106,0.5107,0.5106,0.5107,5400000.0
2009-02-05 05:33:00,0.51033,0.51047,0.51032,0.51045,15600000.0
2009-02-05 05:34:00,0.51065,0.51065,0.5106,0.5106,12200000.0
2009-02-05 05:35:00,0.5106,0.5108,0.5106,0.5108,33800000.0
2009-02-05 05:36:00,0.51115,0.51135,0.51055,0.51055,69000000.0
2009-02-05 05:37:00,0.5107,0.5107,0.5106,0.5106,35200000.0
2009-02-05 05:38:00,0.51085,0.51085,0.51085,0.51085,7800000.0
2009-02-05 05:39:00,0.511,0.511,0.5105,0.5107,21600000.0
2009-02-05 05:40:00,0.5107,0.5107,0.5106,0.5106,5400000.0
2009-02-05 05:41:00,0.5107,0.511,0.5106,0.511,50000000.0
2009-02-05 05:42:00,0.5111,0.51135,0.5109,0.51095,98800000.0
2009-02-05 05:43:00,0.51095,0.51095,0.51095,0.51095,5200000.0
2009-02-05 05:44:00,0.511,0.511,0.511,0.511,66600000.0
2009-02-05 05:45:00,0.511,0.511,0.511,0.511,7800000.0
2009-02-05 05:46:00,0.511,0.51105,0.511,0.511,7800000.0
2009-02-05 05:47:00,0.511,0.511,0.511,0.511,5400000.0
2009-02-05 05:48:00,0.51046,0.51065,0.51046,0.51065,40400000.0
2009-02-05 05:49:00,0.511,0.51105,0.511,0.51105,8000000.0
2009-02-05 05:50:00,0.5111,0.5112,0.5111,0.5111,22200000.0
2009-02-05 05:51:00,0.5111,0.5112,0.5111,0.5111,11000000.0
2009-02-05 05:52:00,0.5111,0.5112,0.51105,0.5112,51800000.0
2009-02-05 05:53:00,0.5111,0.5111,0.5111,0.5111,5200000.0
2009-02-05 05:54:00,0.5111,0.5111,0.5111,0.5111,4200000.0
2009-02-05 05:55:00,0.51097,0.51097,0.51056,0.51073,23800000.0
2009-02-05 05:56:00,0.5111,0.5111,0.5111,0.5111,2600000.0
2009-02-05 05:57:00,0.5111,0.5111,0.51095,0.511,20800000.0
2009-02-05 05:58:00,0.511,0.511,0.51055,0.51055,131199999.0
2009-02-05 05:59:00,0.5107,0.5107,0.5105,0.5105,27200000.0
2009-02-05 06:00:00,0.51028,0.51041,0.50995,0.51009,53400000.0
2009-02-05 06:01:00,0.51035,0.51035,0.5101,0.5102,77800000.0
2009-02-05 06:02:00,0.5104,0.51045,0.51,0.51,41400000.0
2009-02-05 06:03:00,0.51005,0.5102,0.51,0.51,39000000.0
2009-02-05 06:04:00,0.51,0.51005,0.5099,0.50995,38000000.0
2009-02-05 06:05:00,0.5101,0.5101,0.5097,0.5098,43200000.0
2009-02-05 06:06:00,0.5097,0.5101,0.5097,0.5101,87600000.0
2009-02-05 06:07:00,0.5101,0.5101,0.5099,0.51,28800000.0
2009-02-05 06:08:00,0.5099,0.51,0.5098,0.5098,130400000.0
2009-02-05 06:09:00,0.51,0.5101,0.5098,0.5101,64000000.0
2009-02-05 06:10:00,0.5101,0.5102,0.5099,0.5102,92600001.0
2009-02-05 06:11:00,0.5102,0.5102,0.50985,0.50985,92519999.0
2009-02-05 06:12:00,0.50985,0.51,0.50905,0.51,51060000.0
2009-02-05 06:13:00,0.5101,0.5101,0.51,0.51,9800000.0
2009-02-05 06:14:00,0.51,0.51,0.51,0.51,36200000.0
2009-02-05 06:15:00,0.51005,0.5103,0.51,0.5102,88400000.0
2009-02-05 06:16:00,0.51015,0.51015,0.5097,0.5101,141800000.0
2009-02-05 06:17:00,0.5101,0.51035,0.51,0.51,55000000.0
2009-02-05 06:18:00,0.51005,0.5101,0.51005,0.5101,44400000.0
2009-02-05 06:19:00,0.5101,0.5101,0.5101,0.5101,11400000.0
2009-02-05 06:20:00,0.5101,0.51015,0.5101,0.51015,30000000.0
2009-02-05 06:21:00,0.51,0.51002,0.50982,0.50988,22800000.0
2009-02-05 06:22:00,0.51015,0.5105,0.51015,0.5105,36600000.0
2009-02-05 06:23:00,0.5106,0.5106,0.5105,0.5105,11000000.0
2009-02-05 06:24:00,0.5105,0.5105,0.5105,0.5105,20400000.0
2009-02-05 06:25:00,0.5105,0.5105,0.5105,0.5105,9400000.0
2009-02-05 06:26:00,0.5105,0.51055,0.5105,0.51055,32800000.0
2009-02-05 06:27:00,0.5105,0.5105,0.5105,0.5105,10400000.0
2009-02-05 06:28:00,0.51065,0.5108,0.5105,0.5105,67200000.0
2009-02-05 06:29:00,0.5105,0.5105,0.5105,0.5105,10400000.0
2009-02-05 06:30:00,0.5105,0.5105,0.5103,0.5103,24200000.0
2009-02-05 06:31:00,0.51025,0.51025,0.51015,0.51015,42000000.0
2009-02-05 06:32:00,0.51015,0.5104,0.51,0.5104,39000000.0
2009-02-05 06:33:00,0.51035,0.5104,0.51,0.5101,71800000.0
2009-02-05 06:34:00,0.5103,0.5103,0.5101,0.5102,88600001.0
2009-02-05 06:35:00,0.51015,0.51015,0.5101,0.5101,32800000.0
2009-02-05 06:36:00,0.51015,0.5104,0.5101,0.51015,121400000.0
2009-02-05 06:37:00,0.51015,0.5102,0.51015,0.5102,20000000.0
2009-02-05 06:38:00,0.5102,0.5102,0.51,0.51,64400000.0
2009-02-05 06:39:00,0.5099,0.51007,0.50957,0.51007,75600000.0
2009-02-05 06:40:00,0.51,0.5101,0.51,0.51,62000000.0
2009-02-05 06:41:00,0.51,0.51,0.50955,0.5096,80200000.0
2009-02-05 06:42:00,0.50955,0.5099,0.5095,0.50965,83400000.0
2009-02-05 06:43:00,0.5098,0.51,0.50945,0.51,77800000.0
2009-02-05 06:44:00,0.51,0.51,0.5096,0.5096,63600000.0
2009-02-05 06:45:00,0.50955,0.50955,0.5092,0.5092,60600000.0
2009-02-05 06:46:00,0.5095,0.5095,0.5095,0.5095,27400000.0
2009-02-05 06:47:00,0.5095,0.5097,0.5093,0.5093,93000000.0
2009-02-05 06:48:00,0.50925,0.5094,0.5091,0.5094,61400000.0
2009-02-05 06:49:00,0.5093,0.5093,0.5091,0.5091,41800000.0
2009-02-05 06:50:00,0.50915,0.5094,0.509,0.50905,101800000.0
2009-02-05 06:51:00,0.5092,0.5098,0.5091,0.5095,118600000.0
2009-02-05 06:52:00,0.5095,0.5095,0.5095,0.5095,13800000.0
2009-02-05 06:53:00,0.50922,0.5093,0.50873,0.50921,54400000.0
2009-02-05 06:54:00,0.5095,0.5096,0.5093,0.5093,163600001.0
2009-02-05 06:55:00,0.50935,0.5095,0.5093,0.5093,103400000.0
2009-02-05 06:56:00,0.50935,0.5095,0.50935,0.5095,15600000.0
2009-02-05 06:57:00,0.5095,0.5099,0.50935,0.50985,32400000.0
2009-02-05 06:58:00,0.51,0.5102,0.51,0.5102,20400000.0
2009-02-05 06:59:00,0.5102,0.5102,0.5102,0.5102,11800000.0
2009-02-05 07:00:00,0.5102,0.5102,0.5098,0.5098,27000000.0
2009-02-05 07:01:00,0.5098,0.5098,0.50975,0.50975,11800000.0
2009-02-05 07:02:00,0.5099,0.51015,0.50975,0.50975,31800000.0
2009-02-05 07:03:00,0.5099,0.5099,0.5099,0.5099,5400000.0
2009-02-05 07:04:00,0.5098,0.5102,0.5097,0.5098,81200000.0
2009-02-05 07:05:00,0.5099,0.5099,0.5098,0.5098,27800000.0
2009-02-05 07:06:00,0.5098,0.5098,0.5098,0.5098,5600000.0
2009-02-05 07:07:00,0.5098,0.5098,0.5098,0.5098,8400000.0
2009-02-05 07:08:00,0.5098,0.5098,0.5098,0.5098,2800000.0
2009-02-05 07:09:00,0.50949,0.50955,0.50934,0.50934,26200000.0
2009-02-05 07:10:00,0.50941,0.50975,0.50941,0.50975,21400000.0
2009-02-05 07:11:00,0.50951,0.50971,0.50938,0.50956,103400000.0
2009-02-05 07:12:00,0.50995,0.5102,0.5098,0.5102,36600000.0
2009-02-05 07:13:00,0.5101,0.5101,0.50955,0.50955,55800000.0
2009-02-05 07:14:00,0.50955,0.5096,0.50955,0.5096,19600000.0
2009-02-05 07:15:00,0.5098,0.5098,0.50905,0.50905,25600000.0
2009-02-05 07:16:00,0.50925,0.50925,0.50855,0.50895,20800000.0
2009-02-05 07:17:00,0.50905,0.50905,0.50905,0.50905,6400000.0
2009-02-05 07:18:00,0.50875,0.50875,0.5076,0.5077,115200000.0
2009-02-05 07:19:00,0.50795,0.50795,0.50775,0.50795,26000000.0
2009-02-05 07:20:00,0.50785,0.50895,0.5078,0.5087,159200000.0
2009-02-05 07:21:00,0.50805,0.50875,0.50805,0.50835,158800000.0
2009-02-05 07:22:00,0.50835,0.50855,0.50745,0.50745,184400000.0
2009-02-05 07:23:00,0.50775,0.5081,0.50755,0.50785,65400000.0
2009-02-05 07:24:00,0.50785,0.50785,0.50765,0.50785,17200000.0
2009-02-05 07:25:00,0.50765,0.50765,0.50705,0.5072,161800000.0
2009-02-05 07:26:00,0.50715,0.50735,0.50675,0.5071,175800000.0
2009-02-05 07:27:00,0.5072,0.5073,0.50715,0.5072,38000000.0
2009-02-05 07:28:00,0.5072,0.5076,0.50705,0.5076,73600000.0
2009-02-05 07:29:00,0.5076,0.50815,0.5076,0.50815,82600000.0
2009-02-05 07:30:00,0.508,0.50815,0.5074,0.50785,74400000.0
2009-02-05 07:31:00,0.50795,0.50795,0.50775,0.50785,36800000.0
2009-02-05 07:32:00,0.50785,0.50805,0.50785,0.50805,69800000.0
2009-02-05 07:33:00,0.5079,0.5079,0.5077,0.50785,44400000.0
2009-02-05 07:34:00,0.50785,0.50785,0.50775,0.50775,32600000.0
2009-02-05 07:35:00,0.50775,0.50805,0.50775,0.50775,132800000.0
2009-02-05 07:36:00,0.5079,0.5079,0.50735,0.50775,59600000.0
2009-02-05 07:37:00,0.5077,0.5077,0.50765,0.50765,59000000.0
2009-02-05 07:38:00,0.50765,0.5077,0.5075,0.5075,30000000.0
2009-02-05 07:39:00,0.5075,0.5075,0.5075,0.5075,7200000.0
2009-02-05 07:40:00,0.5077,0.5079,0.5075,0.5075,18200000.0
2009-02-05 07:41:00,0.5076,0.508,0.5076,0.5079,54600000.0
2009-02-05 07:42:00,0.5079,0.5079,0.5075,0.5079,31200000.0
2009-02-05 07:43:00,0.5079,0.5083,0.5078,0.5083,142000000.0
2009-02-05 07:44:00,0.5083,0.5085,0.5078,0.5081,134000000.0
2009-02-05 07:45:00,0.5082,0.5083,0.5078,0.5078,50600000.0
2009-02-05 07:46:00,0.50795,0.50835,0.5078,0.50795,116600000.0
2009-02-05 07:47:00,0.50785,0.50805,0.50785,0.508,44600000.0
2009-02-05 07:48:00,0.50805,0.5083,0.5077,0.5078,94200000.0
2009-02-05 07:49:00,0.508,0.508,0.50745,0.50765,97200000.0
2009-02-05 07:50:00,0.50755,0.50805,0.50755,0.5079,61000000.0
2009-02-05 07:51:00,0.50785,0.5083,0.50765,0.50795,109200000.0
2009-02-05 07:52:00,0.5081,0.50825,0.5079,0.50825,85000000.0
2009-02-05 07:53:00,0.5084,0.50845,0.5078,0.50805,106200000.0
2009-02-05 07:54:00,0.50795,0.50805,0.5079,0.50805,35800000.0
2009-02-05 07:55:00,0.50815,0.50855,0.50815,0.50825,57400000.0
2009-02-05 07:56:00,0.50825,0.50825,0.50825,0.50825,23400000.0
2009-02-05 07:57:00,0.50825,0.50825,0.5082,0.50825,23400000.0
2009-02-05 07:58:00,0.50825,0.5084,0.50805,0.50815,55400000.0
2009-02-05 07:59:00,0.5081,0.5081,0.50775,0.5081,34200000.0
2009-02-05 08:00:00,0.50815,0.50845,0.5078,0.50835,129800000.0
2009-02-05 08:01:00,0.50835,0.50835,0.50755,0.50755,49600000.0
2009-02-05 08:02:00,0.50775,0.5082,0.5076,0.5079,104400000.0
2009-02-05 08:03:00,0.5079,0.5079,0.5076,0.5076,64800000.0
2009-02-05 08:04:00,0.5076,0.50795,0.5072,0.50755,182000000.0
2009-02-05 08:05:00,0.50765,0.5077,0.50765,0.50765,55200000.0
2009-02-05 08:06:00,0.50755,0.50805,0.50755,0.50785,170600000.0
2009-02-05 08:07:00,0.50785,0.50845,0.50785,0.5079,118000000.0
2009-02-05 08:08:00,0.5079,0.50825,0.5077,0.508,143400000.0
2009-02-05 08:09:00,0.50815,0.5082,0.5075,0.5075,209000000.0
2009-02-05 08:10:00,0.5077,0.50835,0.50755,0.50805,215000000.0
2009-02-05 08:11:00,0.5081,0.5083,0.508,0.5082,128400000.0
2009-02-05 08:12:00,0.5082,0.5082,0.50755,0.5077,42200000.0
2009-02-05 08:13:00,0.50775,0.50775,0.5077,0.5077,25000000.0
2009-02-05 08:14:00,0.50775,0.50785,0.5077,0.50785,40000000.0
2009-02-05 08:15:00,0.50795,0.50805,0.50795,0.50805,20800000.0
2009-02-05 08:16:00,0.50805,0.50805,0.50805,0.50805,28600000.0
2009-02-05 08:17:00,0.50805,0.50855,0.50805,0.5083,91200000.0
2009-02-05 08:18:00,0.5083,0.5083,0.5082,0.5082,79400000.0
2009-02-05 08:19:00,0.5082,0.5082,0.5076,0.50775,154200000.0
2009-02-05 08:20:00,0.50775,0.5078,0.50755,0.50765,134800000.0
2009-02-05 08:21:00,0.5077,0.5077,0.5076,0.5077,64800000.0
2009-02-05 08:22:00,0.5078,0.508,0.5078,0.5078,27800000.0
2009-02-05 08:23:00,0.5078,0.5078,0.5078,0.5078,20400000.0
2009-02-05 08:24:00,0.5078,0.5078,0.5078,0.5078,22800000.0
2009-02-05 08:25:00,0.50765,0.50765,0.5071,0.50745,82199999.0
2009-02-05 08:26:00,0.5075,0.5077,0.5075,0.5076,50600000.0
2009-02-05 08:27:00,0.50755,0.5078,0.50735,0.50765,89600000.0
2009-02-05 08:28:00,0.50765,0.50765,0.50685,0.5072,91800000.0
2009-02-05 08:29:00,0.5072,0.5072,0.5061,0.50655,111600000.0
2009-02-05 08:30:00,0.5065,0.5067,0.5064,0.50665,138400000.0
2009-02-05 08:31:00,0.5066,0.507,0.5066,0.507,135600000.0
2009-02-05 08:32:00,0.507,0.50745,0.507,0.5074,59400000.0
2009-02-05 08:33:00,0.5074,0.5077,0.5074,0.5077,24200000.0
2009-02-05 08:34:00,0.5077,0.5078,0.50765,0.5078,37600000.0
2009-02-05 08:35:00,0.5078,0.5078,0.5078,0.5078,20400000.0
2009-02-05 08:36:00,0.5078,0.5082,0.5078,0.5082,60000000.0
2009-02-05 08:37:00,0.50767,0.5079,0.50767,0.5079,24800000.0
2009-02-05 08:38:00,0.5083,0.5086,0.5083,0.50835,41200000.0
2009-02-05 08:39:00,0.5083,0.5083,0.5082,0.5082,104800000.0
2009-02-05 08:40:00,0.5082,0.5082,0.50695,0.50735,184000001.0
2009-02-05 08:41:00,0.5073,0.50745,0.5064,0.50695,62400000.0
2009-02-05 08:42:00,0.507,0.5073,0.507,0.5073,29400000.0
2009-02-05 08:43:00,0.50735,0.50735,0.50735,0.50735,1000000.0
2009-02-05 08:44:00,0.5073,0.50761,0.50689,0.50689,63800000.0
2009-02-05 08:45:00,0.50685,0.50725,0.50685,0.50717,56600000.0
2009-02-05 08:46:00,0.50703,0.50706,0.5067,0.5067,29600000.0
2009-02-05 08:47:00,0.5075,0.5075,0.50705,0.50715,47600000.0
2009-02-05 08:48:00,0.5072,0.5073,0.5072,0.5073,31000000.0
2009-02-05 08:49:00,0.50715,0.5073,0.50715,0.5073,18800000.0
2009-02-05 08:50:00,0.50701,0.50724,0.50679,0.50689,120200000.0
2009-02-05 08:51:00,0.5074,0.50775,0.50735,0.50745,134200000.0
2009-02-05 08:52:00,0.50745,0.50755,0.50735,0.50735,99400000.0
2009-02-05 08:53:00,0.50755,0.5076,0.5074,0.5074,32200000.0
2009-02-05 08:54:00,0.5074,0.5074,0.50735,0.50735,11800000.0
2009-02-05 08:55:00,0.50735,0.50755,0.50735,0.50755,28400000.0
2009-02-05 08:56:00,0.50755,0.50755,0.50755,0.50755,17400000.0
2009-02-05 08:57:00,0.50755,0.5076,0.50755,0.50755,34200000.0
2009-02-05 08:58:00,0.50755,0.50755,0.50755,0.50755,2600000.0
2009-02-05 08:59:00,0.50755,0.50755,0.50755,0.50755,5200000.0
2009-02-05 09:00:00,0.5075,0.5076,0.5075,0.50755,24800000.0
2009-02-05 09:01:00,0.5076,0.5076,0.50725,0.5073,112200000.0
2009-02-05 09:02:00,0.5073,0.50755,0.50705,0.50705,156400000.0
2009-02-05 09:03:00,0.50685,0.5074,0.50645,0.50725,143600000.0
2009-02-05 09:04:00,0.5071,0.5071,0.50665,0.5068,83000000.0
2009-02-05 09:05:00,0.50685,0.50705,0.50675,0.50705,36200000.0
2009-02-05 09:06:00,0.507,0.50715,0.5064,0.5064,118600000.0
2009-02-05 09:07:00,0.50655,0.50655,0.50535,0.50535,148800000.0
2009-02-05 09:08:00,0.50535,0.50585,0.50525,0.50555,138400000.0
2009-02-05 09:09:00,0.50555,0.50555,0.50505,0.50515,116200000.0
2009-02-05 09:10:00,0.50525,0.50555,0.505,0.5051,153400000.0
2009-02-05 09:11:00,0.5051,0.50585,0.5049,0.5058,160800000.0
2009-02-05 09:12:00,0.5058,0.5066,0.5058,0.50645,101600000.0
2009-02-05 09:13:00,0.50645,0.50645,0.5056,0.506,179000000.0
2009-02-05 09:14:00,0.5061,0.50685,0.5061,0.50685,54400000.0
2009-02-05 09:15:00,0.50685,0.50755,0.50625,0.50625,286600000.0
2009-02-05 09:16:00,0.50655,0.507,0.50575,0.5059,245800000.0
2009-02-05 09:17:00,0.506,0.5064,0.50595,0.5062,94800000.0
2009-02-05 09:18:00,0.5063,0.5068,0.5063,0.5067,121000000.0
2009-02-05 09:19:00,0.5067,0.50685,0.5066,0.50685,81200000.0
2009-02-05 09:20:00,0.50685,0.5075,0.5067,0.5075,91200000.0
2009-02-05 09:21:00,0.5076,0.5076,0.50715,0.50715,78400000.0
2009-02-05 09:22:00,0.5073,0.5077,0.5071,0.50765,140800000.0
2009-02-05 09:23:00,0.50765,0.5078,0.50755,0.50765,130400000.0
2009-02-05 09:24:00,0.50765,0.5079,0.5076,0.5079,43000000.0
2009-02-05 09:25:00,0.5081,0.5083,0.50735,0.50745,458200000.0
2009-02-05 09:26:00,0.50755,0.5077,0.50735,0.5074,268600000.0
2009-02-05 09:27:00,0.50735,0.50885,0.50735,0.5087,338000001.0
2009-02-05 09:28:00,0.50875,0.50875,0.5076,0.5076,136400000.0
2009-02-05 09:29:00,0.5077,0.50785,0.5075,0.50765,82200000.0
2009-02-05 09:30:00,0.5077,0.50825,0.5075,0.508,157600000.0
2009-02-05 09:31:00,0.50815,0.50845,0.5078,0.50845,140600000.0
2009-02-05 09:32:00,0.50865,0.51015,0.5085,0.51015,237600001.0
2009-02-05 09:33:00,0.5103,0.5103,0.50945,0.5097,199600000.0
2009-02-05 09:34:00,0.5097,0.5097,0.50955,0.50965,82000000.0
2009-02-05 09:35:00,0.5097,0.5106,0.50965,0.5106,142600000.0
2009-02-05 09:36:00,0.5106,0.51145,0.51015,0.5106,339751000.0
2009-02-05 09:37:00,0.51085,0.51145,0.5103,0.51045,324200001.0
2009-02-05 09:38:00,0.51035,0.5106,0.5101,0.51015,421200001.0
2009-02-05 09:39:00,0.51015,0.51035,0.50975,0.50975,316200002.0
2009-02-05 09:40:00,0.5097,0.50995,0.50955,0.5096,193600000.0
2009-02-05 09:41:00,0.5096,0.5096,0.50835,0.50875,298600000.0
2009-02-05 09:42:00,0.50875,0.5093,0.508,0.5084,246600000.0
2009-02-05 09:43:00,0.50855,0.50865,0.50805,0.50805,232000000.0
2009-02-05 09:44:00,0.50815,0.50875,0.50815,0.50865,158200000.0
2009-02-05 09:45:00,0.50865,0.509,0.5084,0.50855,95000000.0
2009-02-05 09:46:00,0.50855,0.50925,0.50855,0.5091,84800000.0
2009-02-05 09:47:00,0.50905,0.5092,0.509,0.509,72600000.0
2009-02-05 09:48:00,0.509,0.5096,0.509,0.5096,71200000.0
2009-02-05 09:49:00,0.50965,0.5101,0.50955,0.5098,163000000.0
2009-02-05 09:50:00,0.51,0.5101,0.5098,0.5098,44800000.0
2009-02-05 09:51:00,0.50975,0.5099,0.5095,0.5099,116000000.0
2009-02-05 09:52:00,0.5097,0.5099,0.50955,0.5096,263400001.0
2009-02-05 09:53:00,0.50965,0.50965,0.5093,0.5093,123400000.0
2009-02-05 09:54:00,0.5093,0.5093,0.50885,0.50915,237000002.0
2009-02-05 09:55:00,0.50915,0.50925,0.50915,0.50915,82800000.0
2009-02-05 09:56:00,0.5091,0.50915,0.50895,0.50915,196599999.0
2009-02-05 09:57:00,0.50915,0.5092,0.5091,0.50915,54200000.0
2009-02-05 09:58:00,0.50915,0.5094,0.50905,0.50915,45400000.0
2009-02-05 09:59:00,0.50925,0.5093,0.50915,0.50915,27400000.0
2009-02-05 10:00:00,0.5092,0.5092,0.5088,0.5088,131199999.0
2009-02-05 10:01:00,0.5088,0.50925,0.50815,0.50815,183400000.0
2009-02-05 10:02:00,0.50825,0.5086,0.5078,0.5079,203600000.0
2009-02-05 10:03:00,0.50795,0.50845,0.50795,0.50845,90000000.0
2009-02-05 10:04:00,0.5084,0.50855,0.5082,0.50845,67600000.0
2009-02-05 10:05:00,0.50845,0.5086,0.50795,0.50825,89200000.0
2009-02-05 10:06:00,0.50825,0.5085,0.50805,0.50845,116200000.0
2009-02-05 10:07:00,0.50845,0.50845,0.5081,0.50845,29000000.0
2009-02-05 10:08:00,0.50845,0.5086,0.50785,0.50835,106600000.0
2009-02-05 10:09:00,0.50835,0.50835,0.50765,0.5078,145800000.0
2009-02-05 10:10:00,0.50795,0.5081,0.50795,0.50805,56200000.0
2009-02-05 10:11:00,0.50825,0.5083,0.50805,0.50805,84400000.0
2009-02-05 10:12:00,0.50805,0.50805,0.50695,0.50725,96600000.0
2009-02-05 10:13:00,0.50725,0.5077,0.50705,0.50765,59600000.0
2009-02-05 10:14:00,0.50775,0.50785,0.50725,0.5076,138600000.0
2009-02-05 10:15:00,0.50755,0.5079,0.50725,0.50785,206600000.0
2009-02-05 10:16:00,0.50785,0.5079,0.5073,0.5073,107600000.0
2009-02-05 10:17:00,0.50735,0.50735,0.50625,0.5067,192800000.0
2009-02-05 10:18:00,0.5068,0.50745,0.5068,0.5074,150400000.0
2009-02-05 10:19:00,0.5074,0.5075,0.50715,0.50715,188800002.0
2009-02-05 10:20:00,0.50715,0.5079,0.50715,0.50715,113200000.0
2009-02-05 10:21:00,0.50715,0.50755,0.5071,0.50755,135600000.0
2009-02-05 10:22:00,0.50755,0.50755,0.507,0.50715,104600000.0
2009-02-05 10:23:00,0.5071,0.50765,0.50705,0.50755,54000000.0
2009-02-05 10:24:00,0.50755,0.50755,0.50755,0.50755,36400000.0
2009-02-05 10:25:00,0.5076,0.5077,0.50755,0.50755,54200000.0
2009-02-05 10:26:00,0.5075,0.50765,0.50745,0.5075,26800000.0
2009-02-05 10:27:00,0.5075,0.50785,0.5074,0.50785,121200000.0
2009-02-05 10:28:00,0.50785,0.50845,0.50785,0.50845,132600000.0
2009-02-05 10:29:00,0.50845,0.50875,0.50815,0.50865,188800000.0
2009-02-05 10:30:00,0.50865,0.5087,0.50805,0.50825,81000000.0
2009-02-05 10:31:00,0.5083,0.5088,0.5082,0.50825,56400000.0
2009-02-05 10:32:00,0.50815,0.5085,0.50815,0.50845,175000000.0
2009-02-05 10:33:00,0.50845,0.50855,0.50825,0.50845,169600000.0
2009-02-05 10:34:00,0.5085,0.5085,0.50845,0.50845,27800000.0
2009-02-05 10:35:00,0.50845,0.50855,0.50845,0.50855,31600000.0
2009-02-05 10:36:00,0.5085,0.5085,0.50835,0.5084,53000000.0
2009-02-05 10:37:00,0.5084,0.5085,0.508,0.5083,191800000.0
2009-02-05 10:38:00,0.5083,0.5085,0.5083,0.5085,22600000.0
2009-02-05 10:39:00,0.5085,0.5085,0.5081,0.5085,40000000.0
2009-02-05 10:40:00,0.5085,0.5088,0.50845,0.5086,50000000.0
2009-02-05 10:41:00,0.50855,0.50865,0.50855,0.50865,30200000.0
2009-02-05 10:42:00,0.50865,0.5087,0.50855,0.50855,23600000.0
2009-02-05 10:43:00,0.50855,0.50895,0.50855,0.5089,51600000.0
2009-02-05 10:44:00,0.5089,0.5089,0.5087,0.5087,19800000.0
2009-02-05 10:45:00,0.5088,0.5089,0.5087,0.5088,56200000.0
2009-02-05 10:46:00,0.5088,0.5088,0.5087,0.5087,48800000.0
2009-02-05 10:47:00,0.5087,0.5087,0.5087,0.5087,10400000.0
2009-02-05 10:48:00,0.50822,0.50849,0.50784,0.50796,131800001.0
2009-02-05 10:49:00,0.5087,0.50875,0.5086,0.5086,41600000.0
2009-02-05 10:50:00,0.5088,0.5089,0.50855,0.50885,79000000.0
2009-02-05 10:51:00,0.50865,0.509,0.50855,0.50895,192000000.0
2009-02-05 10:52:00,0.50895,0.50895,0.5086,0.5087,14200000.0
2009-02-05 10:53:00,0.5088,0.5088,0.50865,0.50865,37600000.0
2009-02-05 10:54:00,0.50865,0.50875,0.50865,0.50875,82800000.0
2009-02-05 10:55:00,0.50875,0.5091,0.50865,0.509,165200000.0
2009-02-05 10:56:00,0.509,0.50925,0.50895,0.5092,188800000.0
2009-02-05 10:57:00,0.50925,0.5094,0.50895,0.50925,112200000.0
2009-02-05 10:58:00,0.50925,0.50975,0.50925,0.5094,89600000.0
2009-02-05 10:59:00,0.5094,0.5094,0.5093,0.5093,6400000.0
2009-02-05 11:00:00,0.5093,0.51,0.50925,0.5098,140400000.0
2009-02-05 11:01:00,0.5099,0.51015,0.5098,0.51015,65600000.0
2009-02-05 11:02:00,0.51015,0.51065,0.5101,0.5103,183000000.0
2009-02-05 11:03:00,0.51055,0.51085,0.5103,0.51085,164000000.0
2009-02-05 11:04:00,0.51085,0.51115,0.51075,0.51115,133200000.0
2009-02-05 11:05:00,0.51115,0.51115,0.51095,0.51095,121800001.0
2009-02-05 11:06:00,0.511,0.51115,0.5109,0.51095,78600000.0
2009-02-05 11:07:00,0.51095,0.51105,0.51095,0.51105,32800000.0
2009-02-05 11:08:00,0.51105,0.51105,0.5107,0.51085,181599999.0
2009-02-05 11:09:00,0.51085,0.51085,0.51055,0.51075,198800001.0
2009-02-05 11:10:00,0.51075,0.51115,0.5107,0.51085,186600000.0
2009-02-05 11:11:00,0.51085,0.5117,0.51085,0.5117,90400000.0
2009-02-05 11:12:00,0.5117,0.5117,0.51125,0.5116,70200000.0
2009-02-05 11:13:00,0.51155,0.5116,0.51135,0.5116,139200000.0
2009-02-05 11:14:00,0.5116,0.5119,0.51145,0.51165,146799999.0
2009-02-05 11:15:00,0.51165,0.51165,0.51125,0.51145,162200000.0
2009-02-05 11:16:00,0.51145,0.5115,0.5114,0.5115,60000000.0
2009-02-05 11:17:00,0.51145,0.51205,0.51145,0.51195,173800000.0
2009-02-05 11:18:00,0.51195,0.5122,0.51175,0.51175,101200000.0
2009-02-05 11:19:00,0.5118,0.5121,0.51165,0.51175,138000000.0
2009-02-05 11:20:00,0.5117,0.5118,0.51165,0.51175,50800000.0
2009-02-05 11:21:00,0.51175,0.51195,0.51175,0.51195,53600000.0
2009-02-05 11:22:00,0.512,0.5124,0.5118,0.512,72800000.0
2009-02-05 11:23:00,0.5119,0.5119,0.51175,0.51175,23600000.0
2009-02-05 11:24:00,0.51175,0.51175,0.51125,0.5113,249800000.0
2009-02-05 11:25:00,0.5113,0.5113,0.51065,0.5109,219200000.0
2009-02-05 11:26:00,0.5109,0.5113,0.5106,0.5106,111000000.0
2009-02-05 11:27:00,0.51065,0.51075,0.5106,0.5107,86000000.0
2009-02-05 11:28:00,0.51065,0.5113,0.51065,0.51115,164600000.0
2009-02-05 11:29:00,0.51115,0.51115,0.51105,0.51115,187000000.0
2009-02-05 11:30:00,0.51115,0.51115,0.51105,0.51105,108000000.0
2009-02-05 11:31:00,0.51105,0.51125,0.51105,0.51125,151600000.0
2009-02-05 11:32:00,0.51125,0.5117,0.51105,0.5117,164200000.0
2009-02-05 11:33:00,0.51165,0.51165,0.51165,0.51165,21000000.0
2009-02-05 11:34:00,0.5117,0.51195,0.5117,0.51195,52600000.0
2009-02-05 11:35:00,0.51195,0.51235,0.51195,0.51225,114400000.0
2009-02-05 11:36:00,0.51225,0.51255,0.51185,0.51205,317600000.0
2009-02-05 11:37:00,0.51215,0.51245,0.51205,0.51215,215400000.0
2009-02-05 11:38:00,0.51215,0.51235,0.51185,0.51185,193999999.0
2009-02-05 11:39:00,0.5118,0.5118,0.51145,0.51175,95200000.0
2009-02-05 11:40:00,0.51195,0.51195,0.5115,0.51195,145599999.0
2009-02-05 11:41:00,0.51195,0.5122,0.5118,0.5118,193200000.0
2009-02-05 11:42:00,0.5118,0.5126,0.5114,0.51255,212800001.0
2009-02-05 11:43:00,0.51255,0.5129,0.51235,0.51235,288000000.0
2009-02-05 11:44:00,0.5123,0.51265,0.5123,0.51245,140000000.0
2009-02-05 11:45:00,0.51245,0.5125,0.5122,0.51235,229800000.0
2009-02-05 11:46:00,0.51235,0.51245,0.51215,0.51225,142400000.0
2009-02-05 11:47:00,0.51225,0.51225,0.5121,0.51215,111200000.0
2009-02-05 11:48:00,0.51215,0.5127,0.51215,0.5127,93800000.0
2009-02-05 11:49:00,0.51265,0.5127,0.51225,0.51265,151000000.0
2009-02-05 11:50:00,0.51265,0.51265,0.5126,0.51265,38800000.0
2009-02-05 11:51:00,0.5126,0.5126,0.51245,0.51245,22200000.0
2009-02-05 11:52:00,0.51245,0.51245,0.5121,0.51215,127800000.0
2009-02-05 11:53:00,0.51215,0.51225,0.51185,0.51195,186600000.0
2009-02-05 11:54:00,0.51195,0.5125,0.51195,0.5123,40200000.0
2009-02-05 11:55:00,0.5123,0.51275,0.5123,0.51275,32800000.0
2009-02-05 11:56:00,0.51275,0.51295,0.51275,0.51275,9000000.0
2009-02-05 11:57:00,0.5128,0.513,0.51275,0.5128,68000000.0
2009-02-05 11:58:00,0.51248,0.51266,0.51231,0.51237,160200000.0
2009-02-05 11:59:00,0.51275,0.51275,0.5126,0.5126,44600000.0
2009-02-05 12:00:00,0.51255,0.5126,0.51235,0.51245,85400000.0
2009-02-05 12:01:00,0.5125,0.51255,0.5124,0.51255,83000000.0
2009-02-05 12:02:00,0.51255,0.51265,0.51185,0.51205,86800000.0
2009-02-05 12:03:00,0.51205,0.51245,0.51205,0.51235,277600000.0
2009-02-05 12:04:00,0.51235,0.51245,0.5123,0.5123,96400000.0
2009-02-05 12:05:00,0.5123,0.51245,0.5123,0.51245,81200000.0
2009-02-05 12:06:00,0.51245,0.51245,0.5124,0.51245,26000000.0
2009-02-05 12:07:00,0.51245,0.51245,0.51215,0.51225,109600000.0
2009-02-05 12:08:00,0.51225,0.51225,0.512,0.51215,115000000.0
2009-02-05 12:09:00,0.51215,0.51225,0.51175,0.51175,300600000.0
2009-02-05 12:10:00,0.5118,0.51195,0.5118,0.51195,37000000.0
2009-02-05 12:11:00,0.51195,0.51205,0.5117,0.51185,221400000.0
2009-02-05 12:12:00,0.51185,0.51225,0.51175,0.512,154000000.0
2009-02-05 12:13:00,0.51215,0.5124,0.512,0.51205,201000000.0
2009-02-05 12:14:00,0.512,0.51225,0.5119,0.51215,125400000.0
2009-02-05 12:15:00,0.51215,0.51225,0.512,0.51225,34400000.0
2009-02-05 12:16:00,0.5122,0.51275,0.51215,0.51275,92600000.0
2009-02-05 12:17:00,0.51275,0.51295,0.51255,0.51275,85400000.0
2009-02-05 12:18:00,0.5129,0.51305,0.51285,0.51305,70800000.0
2009-02-05 12:19:00,0.51305,0.51305,0.51245,0.51285,203600001.0
2009-02-05 12:20:00,0.51285,0.51305,0.51285,0.51305,133400000.0
2009-02-05 12:21:00,0.51305,0.51305,0.51275,0.51285,72400000.0
2009-02-05 12:22:00,0.51295,0.51305,0.51285,0.51285,36200000.0
2009-02-05 12:23:00,0.51285,0.51315,0.51285,0.51295,44800000.0
2009-02-05 12:24:00,0.51295,0.51305,0.51285,0.51305,23400000.0
2009-02-05 12:25:00,0.51325,0.5136,0.51305,0.51345,97199999.0
2009-02-05 12:26:00,0.51345,0.51415,0.51345,0.51415,93800000.0
2009-02-05 12:27:00,0.51415,0.5144,0.51385,0.51415,191200000.0
2009-02-05 12:28:00,0.5142,0.51445,0.514,0.5143,132400000.0
2009-02-05 12:29:00,0.5143,0.5143,0.51395,0.51425,198000002.0
2009-02-05 12:30:00,0.51405,0.5144,0.5139,0.51415,246600000.0
2009-02-05 12:31:00,0.51415,0.5143,0.51395,0.51425,215200001.0
2009-02-05 12:32:00,0.51425,0.51425,0.51425,0.51425,6400000.0
2009-02-05 12:33:00,0.51415,0.5142,0.51395,0.51395,226600000.0
2009-02-05 12:34:00,0.51395,0.5141,0.51345,0.51345,94600000.0
2009-02-05 12:35:00,0.51355,0.5144,0.5135,0.5141,193599999.0
2009-02-05 12:36:00,0.51395,0.51445,0.51385,0.51395,242200000.0
2009-02-05 12:37:00,0.51405,0.51415,0.51405,0.51415,55800000.0
2009-02-05 12:38:00,0.51405,0.5141,0.51375,0.51385,122400000.0
2009-02-05 12:39:00,0.51385,0.51395,0.51365,0.5137,97400000.0
2009-02-05 12:40:00,0.51375,0.51385,0.5137,0.5138,54000000.0
2009-02-05 12:41:00,0.51385,0.51405,0.5138,0.51405,52600000.0
2009-02-05 12:42:00,0.51405,0.51415,0.5139,0.51415,192799998.0
2009-02-05 12:43:00,0.51425,0.51435,0.51415,0.51415,81000000.0
2009-02-05 12:44:00,0.5143,0.5144,0.5139,0.5139,171400000.0
2009-02-05 12:45:00,0.5139,0.51395,0.5139,0.5139,38000000.0
2009-02-05 12:46:00,0.51405,0.51405,0.5137,0.5139,216000000.0
2009-02-05 12:47:00,0.5139,0.51395,0.5135,0.5136,118600000.0
2009-02-05 12:48:00,0.5137,0.51385,0.51355,0.5136,144400000.0
2009-02-05 12:49:00,0.5136,0.51375,0.51355,0.51375,212999999.0
2009-02-05 12:50:00,0.51375,0.51395,0.5137,0.51375,65800000.0
2009-02-05 12:51:00,0.51375,0.51375,0.51375,0.51375,20000000.0
2009-02-05 12:52:00,0.51375,0.51375,0.51365,0.51375,61000000.0
2009-02-05 12:53:00,0.51375,0.51375,0.5136,0.5136,46200000.0
2009-02-05 12:54:00,0.5136,0.5136,0.5135,0.5135,64200000.0
2009-02-05 12:55:00,0.5135,0.5135,0.5129,0.5129,110600000.0
2009-02-05 12:56:00,0.5128,0.5128,0.51185,0.5127,263800000.0
2009-02-05 12:57:00,0.51255,0.5128,0.51235,0.51265,173800000.0
2009-02-05 12:58:00,0.51265,0.51275,0.51245,0.51245,66400000.0
2009-02-05 12:59:00,0.51265,0.5134,0.51245,0.513,159200000.0
2009-02-05 13:00:00,0.513,0.5136,0.5127,0.51345,186600000.0
2009-02-05 13:01:00,0.51345,0.5138,0.51285,0.5133,206400000.0
2009-02-05 13:02:00,0.51335,0.51405,0.51305,0.51365,229000000.0
2009-02-05 13:03:00,0.51365,0.5138,0.5135,0.51375,149600000.0
2009-02-05 13:04:00,0.51375,0.5138,0.51335,0.51335,187400000.0
2009-02-05 13:05:00,0.5135,0.5137,0.51345,0.5135,129400000.0
2009-02-05 13:06:00,0.51345,0.51345,0.51325,0.51325,39399999.0
2009-02-05 13:07:00,0.51325,0.51325,0.51325,0.51325,28800000.0
2009-02-05 13:08:00,0.51325,0.51325,0.51325,0.51325,37600000.0
2009-02-05 13:09:00,0.51325,0.51325,0.51305,0.51305,75200000.0
2009-02-05 13:10:00,0.51305,0.5134,0.51305,0.51325,98400000.0
2009-02-05 13:11:00,0.51325,0.51325,0.513,0.5131,114600000.0
2009-02-05 13:12:00,0.51305,0.51305,0.5126,0.5128,167000000.0
2009-02-05 13:13:00,0.51275,0.5128,0.51275,0.51275,61400000.0
2009-02-05 13:14:00,0.51275,0.51305,0.51275,0.51275,309000000.0
2009-02-05 13:15:00,0.5128,0.51285,0.51275,0.51275,68200000.0
2009-02-05 13:16:00,0.5128,0.51285,0.51265,0.51265,145800000.0
2009-02-05 13:17:00,0.51265,0.513,0.5124,0.5124,107000000.0
2009-02-05 13:18:00,0.5125,0.51255,0.5125,0.51255,46600000.0
2009-02-05 13:19:00,0.51265,0.5128,0.51245,0.5126,257600000.0
2009-02-05 13:20:00,0.51265,0.51265,0.51255,0.5126,58600000.0
2009-02-05 13:21:00,0.5127,0.51305,0.51215,0.51235,64000000.0
2009-02-05 13:22:00,0.51265,0.51275,0.5124,0.51245,140400000.0
2009-02-05 13:23:00,0.51245,0.51255,0.51245,0.51245,60400000.0
2009-02-05 13:24:00,0.51245,0.51245,0.5116,0.512,237800000.0
2009-02-05 13:25:00,0.51235,0.5124,0.512,0.51205,109500000.0
2009-02-05 13:26:00,0.51205,0.51205,0.512,0.512,29400000.0
2009-02-05 13:27:00,0.51205,0.51225,0.512,0.5122,108400000.0
2009-02-05 13:28:00,0.5122,0.5123,0.51215,0.5122,77200000.0
2009-02-05 13:29:00,0.51225,0.5123,0.51225,0.5123,18000000.0
2009-02-05 13:30:00,0.5122,0.5122,0.51185,0.51185,107800000.0
2009-02-05 13:31:00,0.51175,0.5118,0.51175,0.5118,38200000.0
2009-02-05 13:32:00,0.5118,0.51205,0.5118,0.5118,76000001.0
2009-02-05 13:33:00,0.51185,0.51205,0.51175,0.51205,396300002.0
2009-02-05 13:34:00,0.512,0.51215,0.51185,0.51185,202399999.0
2009-02-05 13:35:00,0.5119,0.51215,0.5119,0.51205,115800000.0
2009-02-05 13:36:00,0.51205,0.51205,0.51185,0.51185,37000000.0
2009-02-05 13:37:00,0.51195,0.51215,0.51195,0.51215,20400000.0
2009-02-05 13:38:00,0.51215,0.51215,0.51215,0.51215,6800000.0
2009-02-05 13:39:00,0.51225,0.51225,0.51215,0.51215,12200000.0
2009-02-05 13:40:00,0.51225,0.5123,0.51225,0.51225,80400000.0
2009-02-05 13:41:00,0.51225,0.51285,0.5121,0.5125,253300000.0
2009-02-05 13:42:00,0.5125,0.5127,0.5125,0.5127,53000000.0
2009-02-05 13:43:00,0.5127,0.5129,0.5125,0.51255,115200000.0
2009-02-05 13:44:00,0.51255,0.51255,0.51255,0.51255,12000000.0
2009-02-05 13:45:00,0.51255,0.51255,0.51255,0.51255,4000000.0
2009-02-05 13:46:00,0.51226,0.51253,0.51201,0.51232,65200000.0
2009-02-05 13:47:00,0.51255,0.5129,0.51255,0.51285,54400000.0
2009-02-05 13:48:00,0.513,0.51335,0.51285,0.51315,243200000.0
2009-02-05 13:49:00,0.51325,0.51345,0.5132,0.51345,135800000.0
2009-02-05 13:50:00,0.51345,0.51345,0.51295,0.51295,108000000.0
2009-02-05 13:51:00,0.51233,0.51307,0.51233,0.51285,164800000.0
2009-02-05 13:52:00,0.51282,0.51288,0.51269,0.51276,27000000.0
2009-02-05 13:53:00,0.51295,0.5131,0.51285,0.51285,29200000.0
2009-02-05 13:54:00,0.51295,0.51295,0.51285,0.51285,87800000.0
2009-02-05 13:55:00,0.51285,0.51295,0.5126,0.5127,202000000.0
2009-02-05 13:56:00,0.51285,0.5132,0.51275,0.513,214400000.0
2009-02-05 13:57:00,0.513,0.51315,0.51275,0.5129,96000000.0
2009-02-05 13:58:00,0.51285,0.5134,0.51275,0.51285,161400000.0
2009-02-05 13:59:00,0.5129,0.51305,0.5129,0.51305,66200000.0
2009-02-05 14:00:00,0.51305,0.51305,0.51305,0.51305,29000000.0
2009-02-05 14:01:00,0.51305,0.51305,0.51305,0.51305,39600000.0
2009-02-05 14:02:00,0.51305,0.51305,0.51305,0.51305,98200000.0
2009-02-05 14:03:00,0.51315,0.51345,0.51305,0.51315,69400000.0
2009-02-05 14:04:00,0.5134,0.5142,0.5132,0.5141,250600000.0
2009-02-05 14:05:00,0.5141,0.5146,0.5141,0.5145,126600000.0
2009-02-05 14:06:00,0.5144,0.51465,0.5144,0.5144,36400000.0
2009-02-05 14:07:00,0.51435,0.51475,0.5143,0.5146,79600000.0
2009-02-05 14:08:00,0.51495,0.5154,0.5145,0.51495,182200000.0
2009-02-05 14:09:00,0.51515,0.5157,0.51515,0.5154,174600001.0
2009-02-05 14:10:00,0.5154,0.51545,0.51505,0.51535,211000000.0
2009-02-05 14:11:00,0.51555,0.5156,0.5152,0.51545,96200000.0
2009-02-05 14:12:00,0.5154,0.51545,0.51535,0.5154,56000000.0
2009-02-05 14:13:00,0.5154,0.5154,0.5154,0.5154,19200000.0
2009-02-05 14:14:00,0.5154,0.51555,0.51525,0.51525,113800000.0
2009-02-05 14:15:00,0.51525,0.51545,0.51525,0.51525,83200000.0
2009-02-05 14:16:00,0.51525,0.51545,0.51495,0.51515,100200000.0
2009-02-05 14:17:00,0.5151,0.5153,0.51505,0.51525,145800000.0
2009-02-05 14:18:00,0.51525,0.51545,0.51495,0.51515,94000000.0
2009-02-05 14:19:00,0.51515,0.51535,0.51505,0.5152,156999999.0
2009-02-05 14:20:00,0.51515,0.5152,0.5142,0.5147,216600000.0
2009-02-05 14:21:00,0.51475,0.51485,0.51465,0.51475,127400000.0
2009-02-05 14:22:00,0.51475,0.51475,0.5146,0.51465,49400000.0
2009-02-05 14:23:00,0.51465,0.5147,0.5133,0.51415,188600000.0
2009-02-05 14:24:00,0.51415,0.51415,0.51355,0.51395,148400000.0
2009-02-05 14:25:00,0.51395,0.51425,0.5137,0.5137,81200000.0
2009-02-05 14:26:00,0.51385,0.5146,0.5138,0.51455,66600000.0
2009-02-05 14:27:00,0.51455,0.51455,0.514,0.51425,65000000.0
2009-02-05 14:28:00,0.5143,0.5145,0.5141,0.51425,49400000.0
2009-02-05 14:29:00,0.51425,0.51425,0.51425,0.51425,4000000.0
2009-02-05 14:30:00,0.51425,0.51425,0.51425,0.51425,8000000.0
2009-02-05 14:31:00,0.51403,0.51432,0.51389,0.51394,114400000.0
2009-02-05 14:32:00,0.51425,0.51425,0.5141,0.5141,43600000.0
2009-02-05 14:33:00,0.514,0.51405,0.51365,0.51395,79800000.0
2009-02-05 14:34:00,0.51395,0.51395,0.51345,0.5136,144800000.0
2009-02-05 14:35:00,0.51375,0.51375,0.51265,0.51265,77200000.0
2009-02-05 14:36:00,0.51275,0.5129,0.51275,0.51285,34400000.0
2009-02-05 14:37:00,0.51295,0.5134,0.51295,0.51315,68000000.0
2009-02-05 14:38:00,0.51315,0.51335,0.51305,0.51305,21000000.0
2009-02-05 14:39:00,0.51315,0.5133,0.51315,0.5133,19200000.0
2009-02-05 14:40:00,0.5134,0.5136,0.5134,0.51355,45200000.0
2009-02-05 14:41:00,0.51375,0.51375,0.51355,0.5136,53400000.0
2009-02-05 14:42:00,0.5136,0.51375,0.51355,0.51375,51000000.0
2009-02-05 14:43:00,0.5139,0.514,0.51315,0.51325,185600000.0
2009-02-05 14:44:00,0.51325,0.51325,0.5131,0.51325,73400000.0
2009-02-05 14:45:00,0.51325,0.51325,0.5129,0.51325,40400000.0
2009-02-05 14:46:00,0.51305,0.51325,0.51305,0.51325,19800000.0
2009-02-05 14:47:00,0.51315,0.5133,0.5125,0.51275,102400000.0
2009-02-05 14:48:00,0.51285,0.5129,0.5127,0.5129,42000000.0
2009-02-05 14:49:00,0.5129,0.51295,0.5129,0.5129,42800000.0
2009-02-05 14:50:00,0.5129,0.5129,0.51245,0.51265,81600000.0
2009-02-05 14:51:00,0.51265,0.51285,0.5125,0.5128,152200000.0
2009-02-05 14:52:00,0.51275,0.51275,0.5126,0.5126,77200000.0
2009-02-05 14:53:00,0.51265,0.51275,0.51245,0.51255,228000000.0
2009-02-05 14:54:00,0.51255,0.51265,0.5124,0.5125,241800000.0
2009-02-05 14:55:00,0.51265,0.51265,0.5125,0.5125,12800000.0
2009-02-05 14:56:00,0.5125,0.5125,0.5125,0.5125,33200000.0
2009-02-05 14:57:00,0.5125,0.51265,0.5125,0.5126,83400000.0
2009-02-05 14:58:00,0.51255,0.51265,0.51255,0.51265,80400000.0
2009-02-05 14:59:00,0.51265,0.51275,0.5125,0.51255,54400000.0
2009-02-05 15:00:00,0.51255,0.5126,0.5125,0.5125,133600000.0
2009-02-05 15:01:00,0.5126,0.5126,0.5125,0.51255,93800000.0
2009-02-05 15:02:00,0.51255,0.51255,0.51255,0.51255,24000000.0
2009-02-05 15:03:00,0.51201,0.5124,0.51194,0.51219,44000000.0
2009-02-05 15:04:00,0.51255,0.5126,0.5125,0.5125,26000000.0
2009-02-05 15:05:00,0.5125,0.51255,0.51215,0.51215,29800000.0
2009-02-05 15:06:00,0.51215,0.51215,0.5118,0.5121,87400000.0
2009-02-05 15:07:00,0.5122,0.5122,0.51175,0.5118,204999998.0
2009-02-05 15:08:00,0.5118,0.5118,0.51125,0.5116,59000000.0
2009-02-05 15:09:00,0.5116,0.5116,0.51155,0.51155,48600000.0
2009-02-05 15:10:00,0.51155,0.51165,0.51155,0.51165,27600000.0
2009-02-05 15:11:00,0.51165,0.51165,0.51165,0.51165,8400000.0
2009-02-05 15:12:00,0.51165,0.51165,0.51165,0.51165,6800000.0
2009-02-05 15:13:00,0.51165,0.51165,0.51165,0.51165,5200000.0
2009-02-05 15:14:00,0.51165,0.51185,0.51165,0.51185,53200000.0
2009-02-05 15:15:00,0.51185,0.5121,0.5117,0.51195,78000000.0
2009-02-05 15:16:00,0.512,0.512,0.51165,0.51165,197600000.0
2009-02-05 15:17:00,0.51175,0.51185,0.51165,0.51165,165400000.0
2009-02-05 15:18:00,0.51175,0.51175,0.51165,0.5117,254800000.0
2009-02-05 15:19:00,0.51165,0.51195,0.51165,0.51175,98400000.0
2009-02-05 15:20:00,0.51175,0.5121,0.51165,0.5121,61600000.0
2009-02-05 15:21:00,0.51205,0.5121,0.5118,0.5121,46000000.0
2009-02-05 15:22:00,0.51215,0.51235,0.512,0.51215,109600000.0
2009-02-05 15:23:00,0.5122,0.5122,0.51215,0.51215,52600000.0
2009-02-05 15:24:00,0.51215,0.51215,0.51165,0.5118,58600000.0
2009-02-05 15:25:00,0.5118,0.51185,0.5116,0.51185,216000000.0
2009-02-05 15:26:00,0.51185,0.51225,0.51185,0.51205,133800000.0
2009-02-05 15:27:00,0.51205,0.51255,0.51205,0.51255,265800000.0
2009-02-05 15:28:00,0.51245,0.5125,0.51205,0.5125,40400000.0
2009-02-05 15:29:00,0.51245,0.51245,0.5116,0.5116,148200000.0
2009-02-05 15:30:00,0.5116,0.51185,0.51105,0.5113,111000000.0
2009-02-05 15:31:00,0.51135,0.51175,0.51125,0.51145,160400000.0
2009-02-05 15:32:00,0.51145,0.5117,0.51125,0.51155,144000000.0
2009-02-05 15:33:00,0.51155,0.51155,0.51135,0.51135,9800000.0
2009-02-05 15:34:00,0.51135,0.51135,0.5102,0.51055,143800000.0
2009-02-05 15:35:00,0.5112,0.512,0.5112,0.51145,127400000.0
2009-02-05 15:36:00,0.51155,0.51155,0.51075,0.51115,151000000.0
2009-02-05 15:37:00,0.51115,0.51115,0.51035,0.5108,274400000.0
2009-02-05 15:38:00,0.51075,0.5109,0.51035,0.5105,208400001.0
2009-02-05 15:39:00,0.51065,0.51075,0.51035,0.5105,147400001.0
2009-02-05 15:40:00,0.5105,0.5111,0.5105,0.51105,115800000.0
2009-02-05 15:41:00,0.51105,0.51105,0.51025,0.5103,176600000.0
2009-02-05 15:42:00,0.5103,0.5103,0.50965,0.5099,238000000.0
2009-02-05 15:43:00,0.50985,0.5102,0.5098,0.5102,182200000.0
2009-02-05 15:44:00,0.5102,0.51055,0.51,0.51035,111800000.0
2009-02-05 15:45:00,0.51045,0.51065,0.5104,0.51045,149400000.0
2009-02-05 15:46:00,0.51055,0.51085,0.5105,0.5108,148400000.0
2009-02-05 15:47:00,0.5108,0.5108,0.51055,0.5107,93200000.0
2009-02-05 15:48:00,0.5107,0.5107,0.5104,0.5104,111400000.0
2009-02-05 15:49:00,0.5103,0.51075,0.51005,0.51055,119200000.0
2009-02-05 15:50:00,0.51055,0.51105,0.51055,0.51065,144800000.0
2009-02-05 15:51:00,0.51065,0.5109,0.51065,0.5107,143200000.0
2009-02-05 15:52:00,0.51065,0.5108,0.5103,0.51035,120200000.0
2009-02-05 15:53:00,0.5103,0.51095,0.5103,0.51095,174400000.0
2009-02-05 15:54:00,0.51095,0.51095,0.51045,0.51055,213800000.0
2009-02-05 15:55:00,0.51055,0.5109,0.5105,0.5106,86000000.0
2009-02-05 15:56:00,0.5106,0.51065,0.5106,0.5106,41600000.0
2009-02-05 15:57:00,0.51075,0.51075,0.51075,0.51075,7800000.0
2009-02-05 15:58:00,0.51075,0.5109,0.5105,0.51075,40200000.0
2009-02-05 15:59:00,0.51065,0.51125,0.51065,0.51125,71600000.0
2009-02-05 16:00:00,0.51105,0.51125,0.5109,0.5109,38800000.0
2009-02-05 16:01:00,0.51055,0.51115,0.5105,0.5111,96000000.0
2009-02-05 16:02:00,0.5111,0.51115,0.51055,0.51095,89600000.0
2009-02-05 16:03:00,0.51095,0.51105,0.51075,0.51095,69400000.0
2009-02-05 16:04:00,0.511,0.5112,0.51095,0.51095,96600000.0
2009-02-05 16:05:00,0.51105,0.51105,0.51095,0.51105,51400000.0
2009-02-05 16:06:00,0.5111,0.5111,0.511,0.511,81000000.0
2009-02-05 16:07:00,0.511,0.51105,0.51095,0.51105,91800000.0
2009-02-05 16:08:00,0.511,0.51115,0.51095,0.511,118000000.0
2009-02-05 16:09:00,0.5113,0.5118,0.5113,0.51155,154100000.0
2009-02-05 16:10:00,0.51165,0.51175,0.5114,0.51145,200000000.0
2009-02-05 16:11:00,0.51145,0.51155,0.5114,0.51145,118600000.0
2009-02-05 16:12:00,0.51135,0.51145,0.5109,0.51145,69400000.0
2009-02-05 16:13:00,0.51145,0.51195,0.51145,0.51175,182200000.0
2009-02-05 16:14:00,0.51175,0.51215,0.51175,0.512,139200000.0
2009-02-05 16:15:00,0.51195,0.512,0.51165,0.51165,79400000.0
2009-02-05 16:16:00,0.51165,0.51175,0.51135,0.51165,56800000.0
2009-02-05 16:17:00,0.51165,0.512,0.51155,0.512,64800000.0
2009-02-05 16:18:00,0.5119,0.512,0.5117,0.5117,38000000.0
2009-02-05 16:19:00,0.5117,0.5118,0.5117,0.51175,29200000.0
2009-02-05 16:20:00,0.5118,0.51185,0.5118,0.5118,18200000.0
2009-02-05 16:21:00,0.5119,0.512,0.5118,0.51195,39600000.0
2009-02-05 16:22:00,0.512,0.51265,0.512,0.51265,78000000.0
2009-02-05 16:23:00,0.51285,0.51315,0.51245,0.5131,121200000.0
2009-02-05 16:24:00,0.5131,0.5133,0.5126,0.5126,81000000.0
2009-02-05 16:25:00,0.5126,0.5126,0.51215,0.51215,40600000.0
2009-02-05 16:26:00,0.51225,0.51225,0.5122,0.5122,15400000.0
2009-02-05 16:27:00,0.5122,0.5122,0.512,0.512,27000000.0
2009-02-05 16:28:00,0.5121,0.5121,0.512,0.5121,27651000.0
2009-02-05 16:29:00,0.5121,0.51225,0.5121,0.5122,45400000.0
2009-02-05 16:30:00,0.51215,0.51235,0.512,0.51235,271600000.0
2009-02-05 16:31:00,0.51245,0.51295,0.51235,0.5128,176800000.0
2009-02-05 16:32:00,0.5128,0.51345,0.5128,0.5128,77600000.0
2009-02-05 16:33:00,0.5128,0.513,0.5128,0.51295,20800000.0
2009-02-05 16:34:00,0.51305,0.51305,0.51265,0.51275,80800000.0
2009-02-05 16:35:00,0.51265,0.51265,0.51205,0.51215,212800000.0
2009-02-05 16:36:00,0.51225,0.5125,0.51205,0.5121,123000000.0
2009-02-05 16:37:00,0.51205,0.51215,0.51205,0.51205,220000000.0
2009-02-05 16:38:00,0.51205,0.51215,0.51195,0.512,97600000.0
2009-02-05 16:39:00,0.512,0.5124,0.512,0.5122,46000000.0
2009-02-05 16:40:00,0.5123,0.5123,0.5122,0.5122,13400000.0
2009-02-05 16:41:00,0.5122,0.5131,0.5122,0.5126,135600000.0
2009-02-05 16:42:00,0.5126,0.5126,0.512,0.51225,191000000.0
2009-02-05 16:43:00,0.51225,0.5127,0.51225,0.5127,145200000.0
2009-02-05 16:44:00,0.51275,0.51275,0.51235,0.51235,61600000.0
2009-02-05 16:45:00,0.5124,0.5124,0.51225,0.51225,88200000.0
2009-02-05 16:46:00,0.51225,0.51235,0.51225,0.51235,26000000.0
2009-02-05 16:47:00,0.51235,0.51235,0.51215,0.51215,64000000.0
2009-02-05 16:48:00,0.51215,0.51225,0.51205,0.51215,53000000.0
2009-02-05 16:49:00,0.51215,0.51225,0.5116,0.512,123800000.0
2009-02-05 16:50:00,0.51205,0.51215,0.51175,0.51175,247400000.0
2009-02-05 16:51:00,0.51175,0.51175,0.51085,0.5113,156800000.0
2009-02-05 16:52:00,0.51145,0.51145,0.511,0.51125,119400000.0
2009-02-05 16:53:00,0.5113,0.5113,0.51105,0.51115,74600000.0
2009-02-05 16:54:00,0.5112,0.5116,0.51075,0.5112,118000000.0
2009-02-05 16:55:00,0.51135,0.51135,0.51085,0.5109,134000000.0
2009-02-05 16:56:00,0.51085,0.51095,0.51055,0.51055,227400000.0
2009-02-05 16:57:00,0.51065,0.51105,0.51065,0.5108,42400000.0
2009-02-05 16:58:00,0.51075,0.5108,0.51075,0.51075,48000001.0
2009-02-05 16:59:00,0.5106,0.511,0.5103,0.511,188800000.0
2009-02-05 17:00:00,0.51085,0.51085,0.50935,0.5105,94800000.0
2009-02-05 17:01:00,0.5105,0.5108,0.51045,0.51065,126200000.0
2009-02-05 17:02:00,0.5107,0.51115,0.5106,0.51095,91800000.0
2009-02-05 17:03:00,0.51095,0.51115,0.51095,0.511,101000001.0
2009-02-05 17:04:00,0.511,0.51135,0.51095,0.51115,165800002.0
2009-02-05 17:05:00,0.51115,0.5112,0.5105,0.5105,219400000.0
2009-02-05 17:06:00,0.51055,0.51075,0.51035,0.51045,176400001.0
2009-02-05 17:07:00,0.51045,0.51095,0.5104,0.5108,230000001.0
2009-02-05 17:08:00,0.5108,0.51095,0.5096,0.5096,160000000.0
2009-02-05 17:09:00,0.5097,0.51055,0.5097,0.51005,189800000.0
2009-02-05 17:10:00,0.51015,0.51025,0.50995,0.51025,176200000.0
2009-02-05 17:11:00,0.51025,0.51055,0.51025,0.51055,114600000.0
2009-02-05 17:12:00,0.51055,0.51055,0.51005,0.51005,143800000.0
2009-02-05 17:13:00,0.51005,0.5102,0.51005,0.51015,126000000.0
2009-02-05 17:14:00,0.51015,0.51045,0.51005,0.5101,156400000.0
2009-02-05 17:15:00,0.5101,0.51015,0.51,0.51,138200000.0
2009-02-05 17:16:00,0.51,0.51025,0.50935,0.50945,115200000.0
2009-02-05 17:17:00,0.50945,0.5105,0.50945,0.5105,90800000.0
2009-02-05 17:18:00,0.5105,0.5108,0.5104,0.5108,29400000.0
2009-02-05 17:19:00,0.51075,0.51085,0.51045,0.51045,199600003.0
2009-02-05 17:20:00,0.5109,0.51105,0.5106,0.51075,79400000.0
2009-02-05 17:21:00,0.5107,0.51095,0.5106,0.51095,100600000.0
2009-02-05 17:22:00,0.51095,0.51135,0.51095,0.51115,118800000.0
2009-02-05 17:23:00,0.51115,0.51155,0.51105,0.5111,214600000.0
2009-02-05 17:24:00,0.5111,0.51145,0.5111,0.51115,163600000.0
2009-02-05 17:25:00,0.51115,0.51115,0.51105,0.5111,149200000.0
2009-02-05 17:26:00,0.51105,0.51105,0.51095,0.51095,117000000.0
2009-02-05 17:27:00,0.51095,0.51115,0.51085,0.51085,105200000.0
2009-02-05 17:28:00,0.5111,0.5111,0.51095,0.51095,133600000.0
2009-02-05 17:29:00,0.51105,0.51145,0.51105,0.51115,134000000.0
2009-02-05 17:30:00,0.51115,0.5117,0.5105,0.5105,183800000.0
2009-02-05 17:31:00,0.51055,0.5109,0.51055,0.5109,84600000.0
2009-02-05 17:32:00,0.51085,0.51115,0.51085,0.51115,40000000.0
2009-02-05 17:33:00,0.51105,0.51155,0.51105,0.5115,116600000.0
2009-02-05 17:34:00,0.51155,0.51165,0.5114,0.51165,43000000.0
2009-02-05 17:35:00,0.51165,0.51205,0.51165,0.51185,150400000.0
2009-02-05 17:36:00,0.51165,0.5117,0.51125,0.51125,265000000.0
2009-02-05 17:37:00,0.5112,0.51125,0.5109,0.51105,94200000.0
2009-02-05 17:38:00,0.51105,0.51125,0.51085,0.51115,89000000.0
2009-02-05 17:39:00,0.51115,0.51145,0.5108,0.5108,136000000.0
2009-02-05 17:40:00,0.5108,0.51105,0.51075,0.51105,60400000.0
2009-02-05 17:41:00,0.51105,0.5113,0.51105,0.51125,37400000.0
2009-02-05 17:42:00,0.51125,0.5115,0.51125,0.51125,78200000.0
2009-02-05 17:43:00,0.51125,0.51255,0.51125,0.5123,129600000.0
2009-02-05 17:44:00,0.51235,0.51285,0.51235,0.51265,165200000.0
2009-02-05 17:45:00,0.51265,0.513,0.5126,0.513,56000000.0
2009-02-05 17:46:00,0.513,0.513,0.51285,0.51285,83200000.0
2009-02-05 17:47:00,0.51285,0.51295,0.51245,0.5126,148200000.0
2009-02-05 17:48:00,0.5126,0.51265,0.51245,0.51255,76000000.0
2009-02-05 17:49:00,0.51255,0.51275,0.51235,0.51235,176600000.0
2009-02-05 17:50:00,0.51235,0.51235,0.5122,0.5122,10800000.0
2009-02-05 17:51:00,0.5122,0.51255,0.5122,0.51255,63800000.0
2009-02-05 17:52:00,0.51255,0.51295,0.5124,0.51295,110600000.0
2009-02-05 17:53:00,0.51305,0.5135,0.5123,0.5135,122800000.0
2009-02-05 17:54:00,0.51325,0.5136,0.5131,0.5131,144800000.0
2009-02-05 17:55:00,0.5131,0.514,0.51285,0.51315,319200001.0
2009-02-05 17:56:00,0.51355,0.5141,0.51355,0.51395,164000000.0
2009-02-05 17:57:00,0.51405,0.51495,0.51405,0.5147,209600000.0
2009-02-05 17:58:00,0.51455,0.5148,0.5139,0.51405,63800000.0
2009-02-05 17:59:00,0.51415,0.51415,0.5132,0.51325,110200000.0
2009-02-05 18:00:00,0.51325,0.51385,0.51315,0.5138,221400000.0
2009-02-05 18:01:00,0.51405,0.5142,0.5136,0.5136,156400000.0
2009-02-05 18:02:00,0.5136,0.51445,0.5136,0.5142,253800000.0
2009-02-05 18:03:00,0.51425,0.5147,0.5142,0.51455,175400000.0
2009-02-05 18:04:00,0.5146,0.51515,0.5145,0.51495,177600000.0
2009-02-05 18:05:00,0.51495,0.51495,0.5145,0.51465,139800000.0
2009-02-05 18:06:00,0.51465,0.51465,0.5136,0.5137,139200000.0
2009-02-05 18:07:00,0.5137,0.51415,0.51365,0.5139,107600000.0
2009-02-05 18:08:00,0.5139,0.5144,0.5139,0.5141,142600000.0
2009-02-05 18:09:00,0.5141,0.5142,0.51365,0.5141,162200000.0
2009-02-05 18:10:00,0.5141,0.5141,0.51395,0.514,82400000.0
2009-02-05 18:11:00,0.514,0.514,0.5136,0.51375,99800000.0
2009-02-05 18:12:00,0.51375,0.5141,0.51375,0.5141,134400000.0
2009-02-05 18:13:00,0.5141,0.51435,0.5138,0.51395,144800000.0
2009-02-05 18:14:00,0.5139,0.51395,0.5138,0.51385,125400000.0
2009-02-05 18:15:00,0.51385,0.51415,0.51375,0.514,131200000.0
2009-02-05 18:16:00,0.514,0.514,0.5136,0.5136,41000000.0
2009-02-05 18:17:00,0.5136,0.5136,0.5134,0.5134,168200000.0
2009-02-05 18:18:00,0.5134,0.5135,0.51315,0.5133,160400000.0
2009-02-05 18:19:00,0.5133,0.5135,0.51315,0.51315,38600000.0
2009-02-05 18:20:00,0.5132,0.51325,0.51305,0.51305,64400000.0
2009-02-05 18:21:00,0.51274,0.51291,0.51274,0.51288,39000000.0
2009-02-05 18:22:00,0.5131,0.51335,0.513,0.51305,93400000.0
2009-02-05 18:23:00,0.513,0.51345,0.513,0.51305,31200000.0
2009-02-05 18:24:00,0.51315,0.51335,0.5128,0.51305,136200000.0
2009-02-05 18:25:00,0.51305,0.51355,0.51305,0.5133,177200000.0
2009-02-05 18:26:00,0.5133,0.51425,0.5133,0.51405,82200000.0
2009-02-05 18:27:00,0.51405,0.51425,0.51405,0.51425,47800000.0
2009-02-05 18:28:00,0.51425,0.51425,0.51405,0.51405,26800000.0
2009-02-05 18:29:00,0.514,0.514,0.51365,0.51365,55800000.0
2009-02-05 18:30:00,0.5136,0.5136,0.51355,0.51355,30000000.0
2009-02-05 18:31:00,0.5136,0.5136,0.51335,0.51345,102400000.0
2009-02-05 18:32:00,0.5135,0.51375,0.5134,0.51355,90000000.0
2009-02-05 18:33:00,0.5135,0.5145,0.5135,0.51435,318000001.0
2009-02-05 18:34:00,0.5145,0.51525,0.5144,0.5149,232600000.0
2009-02-05 18:35:00,0.5148,0.5148,0.5144,0.5147,138400000.0
2009-02-05 18:36:00,0.5147,0.5148,0.514,0.51405,140000000.0
2009-02-05 18:37:00,0.51405,0.51405,0.5131,0.51325,86200000.0
2009-02-05 18:38:00,0.51335,0.51335,0.51305,0.51325,49000000.0
2009-02-05 18:39:00,0.51335,0.51375,0.51325,0.51325,121400000.0
2009-02-05 18:40:00,0.51325,0.51335,0.51325,0.51325,34200000.0
2009-02-05 18:41:00,0.51325,0.51345,0.51325,0.51345,135200000.0
2009-02-05 18:42:00,0.51335,0.51335,0.5132,0.5132,134800000.0
2009-02-05 18:43:00,0.5132,0.5132,0.513,0.51305,105800000.0
2009-02-05 18:44:00,0.51305,0.5134,0.51295,0.51305,290600000.0
2009-02-05 18:45:00,0.51305,0.5131,0.51295,0.51295,176000000.0
2009-02-05 18:46:00,0.51295,0.51355,0.51285,0.51355,147400000.0
2009-02-05 18:47:00,0.5134,0.514,0.5132,0.51385,189400000.0
2009-02-05 18:48:00,0.51395,0.51405,0.5139,0.514,77800000.0
2009-02-05 18:49:00,0.5141,0.5142,0.5141,0.5142,7800000.0
2009-02-05 18:50:00,0.5142,0.5144,0.5142,0.5144,113400000.0
2009-02-05 18:51:00,0.5143,0.5143,0.5141,0.5141,129400000.0
2009-02-05 18:52:00,0.5141,0.5142,0.51405,0.51415,67200000.0
2009-02-05 18:53:00,0.51415,0.51415,0.5141,0.51415,43600000.0
2009-02-05 18:54:00,0.5142,0.51445,0.5142,0.51445,47200000.0
2009-02-05 18:55:00,0.51445,0.5145,0.51445,0.5145,97800000.0
2009-02-05 18:56:00,0.51445,0.5146,0.51445,0.5146,59200000.0
2009-02-05 18:57:00,0.5146,0.515,0.5146,0.5147,127200000.0
2009-02-05 18:58:00,0.5147,0.51495,0.5146,0.51495,122600000.0
2009-02-05 18:59:00,0.51495,0.51535,0.51495,0.5151,87400000.0
2009-02-05 19:00:00,0.51505,0.51515,0.51505,0.51515,74200000.0
2009-02-05 19:01:00,0.51515,0.5173,0.515,0.5173,86000000.0
2009-02-05 19:02:00,0.5173,0.5181,0.5168,0.5173,111800000.0
2009-02-05 19:03:00,0.5173,0.5173,0.51635,0.5168,69400000.0
2009-02-05 19:04:00,0.5168,0.51725,0.5168,0.51725,50400000.0
2009-02-05 19:05:00,0.51725,0.51805,0.51715,0.51745,97600000.0
2009-02-05 19:06:00,0.51745,0.51865,0.51745,0.51855,60800000.0
2009-02-05 19:07:00,0.5189,0.519,0.51855,0.5188,56600000.0
2009-02-05 19:08:00,0.5187,0.51885,0.51845,0.51855,64000000.0
2009-02-05 19:09:00,0.51855,0.51945,0.51845,0.5194,96000000.0
2009-02-05 19:10:00,0.5194,0.52055,0.5194,0.52035,94000000.0
2009-02-05 19:11:00,0.5198,0.52075,0.5195,0.52075,112400000.0
2009-02-05 19:12:00,0.52075,0.521,0.51975,0.52015,93400000.0
2009-02-05 19:13:00,0.52005,0.5201,0.5184,0.5185,76600000.0
2009-02-05 19:14:00,0.5185,0.51865,0.51795,0.51795,52000000.0
2009-02-05 19:15:00,0.51805,0.5188,0.518,0.5187,72600000.0
2009-02-05 19:16:00,0.5189,0.5191,0.51785,0.518,58000000.0
2009-02-05 19:17:00,0.518,0.5186,0.51795,0.5186,53600000.0
2009-02-05 19:18:00,0.5186,0.51865,0.5179,0.51805,63600000.0
2009-02-05 19:19:00,0.51805,0.51805,0.51785,0.51795,35000000.0
2009-02-05 19:20:00,0.51795,0.51795,0.51745,0.51745,46800000.0
2009-02-05 19:21:00,0.5175,0.51765,0.5174,0.5176,65600000.0
2009-02-05 19:22:00,0.5176,0.5179,0.5174,0.51775,22800000.0
2009-02-05 19:23:00,0.5178,0.51785,0.51735,0.5174,49200000.0
2009-02-05 19:24:00,0.5175,0.51775,0.51745,0.51755,41200000.0
2009-02-05 19:25:00,0.51755,0.5181,0.5173,0.5175,96000000.0
2009-02-05 19:26:00,0.5175,0.5176,0.5174,0.5176,17200000.0
2009-02-05 19:27:00,0.51718,0.51747,0.51718,0.51727,63400000.0
2009-02-05 19:28:00,0.5176,0.5176,0.5176,0.5176,4400000.0
2009-02-05 19:29:00,0.51755,0.51755,0.5164,0.5164,14200000.0
2009-02-05 19:30:00,0.5167,0.5171,0.5167,0.517,19600000.0
2009-02-05 19:31:00,0.51715,0.5172,0.51635,0.5166,86200000.0
2009-02-05 19:32:00,0.5168,0.5172,0.51675,0.51705,88800000.0
2009-02-05 19:33:00,0.51695,0.51745,0.51685,0.51745,77800000.0
2009-02-05 19:34:00,0.51745,0.5178,0.5172,0.5174,86200000.0
2009-02-05 19:35:00,0.5175,0.5183,0.5175,0.51785,108800000.0
2009-02-05 19:36:00,0.51765,0.51765,0.51745,0.51745,22400000.0
2009-02-05 19:37:00,0.51745,0.51765,0.5171,0.5173,183400000.0
2009-02-05 19:38:00,0.5173,0.5173,0.51665,0.51665,65200000.0
2009-02-05 19:39:00,0.5162,0.5177,0.5162,0.5177,61400000.0
2009-02-05 19:40:00,0.5177,0.5177,0.5177,0.5177,2000000.0
2009-02-05 19:41:00,0.5177,0.5177,0.5177,0.5177,2000000.0
2009-02-05 19:42:00,0.51765,0.51795,0.51765,0.51775,15000000.0
2009-02-05 19:43:00,0.51775,0.51775,0.51775,0.51775,1000000.0
2009-02-05 19:44:00,0.51775,0.51775,0.51755,0.5177,24000000.0
2009-02-05 19:45:00,0.5177,0.5181,0.5177,0.5179,53000000.0
2009-02-05 19:46:00,0.5179,0.5182,0.5179,0.5182,58400000.0
2009-02-05 19:47:00,0.5182,0.5185,0.5182,0.5185,69200000.0
2009-02-05 19:48:00,0.5187,0.5187,0.5181,0.5184,44000000.0
2009-02-05 19:49:00,0.51855,0.5186,0.51835,0.51835,18600000.0
2009-02-05 19:50:00,0.5183,0.5186,0.518,0.5181,73400000.0
2009-02-05 19:51:00,0.5183,0.5183,0.51775,0.5178,73400000.0
2009-02-05 19:52:00,0.51785,0.51785,0.51775,0.51775,29800000.0
2009-02-05 19:53:00,0.51775,0.5184,0.51775,0.5184,41200000.0
2009-02-05 19:54:00,0.5183,0.5183,0.51795,0.5182,28800000.0
2009-02-05 19:55:00,0.51825,0.5188,0.51805,0.5181,60800000.0
2009-02-05 19:56:00,0.5181,0.5182,0.5181,0.5182,43000000.0
2009-02-05 19:57:00,0.5183,0.5183,0.5183,0.5183,5600000.0
2009-02-05 19:58:00,0.5183,0.51835,0.5183,0.51835,19000000.0
2009-02-05 19:59:00,0.51835,0.51935,0.51835,0.51915,63200000.0
2009-02-05 20:00:00,0.51915,0.51955,0.51915,0.51955,28400000.0
2009-02-05 20:01:00,0.51965,0.51965,0.5187,0.51905,86500000.0
2009-02-05 20:02:00,0.5192,0.51955,0.51905,0.51905,47400000.0
2009-02-05 20:03:00,0.5191,0.51915,0.51875,0.51875,17200000.0
2009-02-05 20:04:00,0.51885,0.51885,0.51875,0.51885,18200000.0
2009-02-05 20:05:00,0.51885,0.51885,0.51885,0.51885,6000000.0
2009-02-05 20:06:00,0.5188,0.51885,0.5187,0.51885,29000000.0
2009-02-05 20:07:00,0.51875,0.51885,0.51875,0.51885,50400000.0
2009-02-05 20:08:00,0.5188,0.5188,0.5186,0.51875,19800000.0
2009-02-05 20:09:00,0.51875,0.5194,0.5187,0.5194,69800000.0
2009-02-05 20:10:00,0.5194,0.5194,0.51905,0.5194,35800000.0
2009-02-05 20:11:00,0.5194,0.51945,0.5191,0.51935,19600000.0
2009-02-05 20:12:00,0.5194,0.5194,0.51915,0.51915,14400000.0
2009-02-05 20:13:00,0.5191,0.51915,0.5191,0.51915,19200000.0
2009-02-05 20:14:00,0.5191,0.5191,0.5191,0.5191,12000000.0
2009-02-05 20:15:00,0.51905,0.51905,0.5182,0.5183,111400000.0
2009-02-05 20:16:00,0.5184,0.5185,0.5184,0.51845,30600000.0
2009-02-05 20:17:00,0.5184,0.5184,0.5183,0.5183,30200000.0
2009-02-05 20:18:00,0.51825,0.51825,0.51775,0.51775,21000000.0
2009-02-05 20:19:00,0.51775,0.51785,0.51725,0.5176,74400000.0
2009-02-05 20:20:00,0.5176,0.51765,0.5176,0.51765,12600000.0
2009-02-05 20:21:00,0.51765,0.51765,0.5176,0.5176,11400000.0
2009-02-05 20:22:00,0.51775,0.51795,0.5176,0.5176,32800000.0
2009-02-05 20:23:00,0.51775,0.51775,0.5173,0.5173,46400000.0
2009-02-05 20:24:00,0.51735,0.51735,0.51625,0.51685,110400000.0
2009-02-05 20:25:00,0.5168,0.51695,0.5168,0.51695,21200000.0
2009-02-05 20:26:00,0.51695,0.517,0.5169,0.51695,44800000.0
2009-02-05 20:27:00,0.51715,0.518,0.51715,0.51775,32200000.0
2009-02-05 20:28:00,0.51775,0.518,0.5175,0.5175,74200000.0
2009-02-05 20:29:00,0.51755,0.51755,0.5168,0.51755,63200000.0
2009-02-05 20:30:00,0.51712,0.51727,0.51696,0.517,12400000.0
2009-02-05 20:31:00,0.51755,0.5178,0.51755,0.51775,16400000.0
2009-02-05 20:32:00,0.51765,0.51775,0.51765,0.51765,12000000.0
2009-02-05 20:33:00,0.5175,0.5175,0.5175,0.5175,41600000.0
2009-02-05 20:34:00,0.5176,0.5176,0.51735,0.5174,57600000.0
2009-02-05 20:35:00,0.51745,0.51745,0.5161,0.5163,114200000.0
2009-02-05 20:36:00,0.5163,0.51695,0.5163,0.5169,36400000.0
2009-02-05 20:37:00,0.517,0.5171,0.517,0.5171,15600000.0
2009-02-05 20:38:00,0.51735,0.51765,0.5173,0.5173,46000000.0
2009-02-05 20:39:00,0.5173,0.5173,0.5163,0.5171,66400000.0
2009-02-05 20:40:00,0.5171,0.5171,0.5161,0.51625,130800000.0
2009-02-05 20:41:00,0.51625,0.5166,0.5162,0.5166,67200000.0
2009-02-05 20:42:00,0.5162,0.51695,0.516,0.5169,151400000.0
2009-02-05 20:43:00,0.5169,0.51735,0.5165,0.51715,83000000.0
2009-02-05 20:44:00,0.51715,0.51735,0.51715,0.51735,14200000.0
2009-02-05 20:45:00,0.5173,0.51745,0.51725,0.51725,15200000.0
2009-02-05 20:46:00,0.51715,0.5173,0.51715,0.5173,10200000.0
2009-02-05 20:47:00,0.5173,0.51735,0.5172,0.5173,29600000.0
2009-02-05 20:48:00,0.51735,0.51745,0.5173,0.51745,11800000.0
2009-02-05 20:49:00,0.51745,0.51745,0.51725,0.51735,31000000.0
2009-02-05 20:50:00,0.51725,0.51725,0.51725,0.51725,4400000.0
2009-02-05 20:51:00,0.51735,0.51735,0.51725,0.51725,67200000.0
2009-02-05 20:52:00,0.51725,0.51725,0.51675,0.51685,75200000.0
2009-02-05 20:53:00,0.51695,0.51695,0.51695,0.51695,6400000.0
2009-02-05 20:54:00,0.51685,0.51685,0.51685,0.51685,13400000.0
2009-02-05 20:55:00,0.51685,0.51695,0.51685,0.51685,39400000.0
2009-02-05 20:56:00,0.51685,0.51685,0.51685,0.51685,32800000.0
2009-02-05 20:57:00,0.51685,0.51685,0.51685,0.51685,5600000.0
2009-02-05 20:58:00,0.5168,0.5168,0.5168,0.5168,8400000.0
2009-02-05 20:59:00,0.5168,0.5168,0.516,0.516,43600000.0
2009-02-05 21:00:00,0.51615,0.51685,0.51615,0.51665,50600000.0
2009-02-05 21:01:00,0.5164,0.5165,0.5164,0.5165,16800000.0
2009-02-05 21:02:00,0.5165,0.517,0.51635,0.5169,64600000.0
2009-02-05 21:03:00,0.5169,0.5169,0.5169,0.5169,1000000.0
2009-02-05 21:04:00,0.51695,0.517,0.5169,0.5169,15400000.0
2009-02-05 21:05:00,0.5169,0.5169,0.5169,0.5169,3400000.0
2009-02-05 21:06:00,0.5169,0.5171,0.5169,0.5171,23800000.0
2009-02-05 21:07:00,0.5171,0.5171,0.517,0.517,21800000.0
2009-02-05 21:08:00,0.517,0.5172,0.517,0.5171,31000000.0
2009-02-05 21:09:00,0.5171,0.5172,0.5169,0.5172,40800000.0
2009-02-05 21:10:00,0.5172,0.5172,0.517,0.517,29200000.0
2009-02-05 21:11:00,0.517,0.5173,0.517,0.51715,54400000.0
2009-02-05 21:12:00,0.51715,0.51715,0.51715,0.51715,2800000.0
2009-02-05 21:13:00,0.51679,0.51681,0.51673,0.51675,12000000.0
2009-02-05 21:14:00,0.51715,0.51735,0.51715,0.51715,31000000.0
2009-02-05 21:15:00,0.51715,0.51715,0.51715,0.51715,22400000.0
2009-02-05 21:16:00,0.51725,0.51725,0.51725,0.51725,11200000.0
2009-02-05 21:17:00,0.51715,0.51725,0.51715,0.51725,29600000.0
2009-02-05 21:18:00,0.51725,0.51725,0.51715,0.51715,30000000.0
2009-02-05 21:19:00,0.51679,0.51698,0.51674,0.5169,47200000.0
2009-02-05 21:20:00,0.51715,0.51715,0.51715,0.51715,14000000.0
2009-02-05 21:21:00,0.51675,0.51696,0.51658,0.51685,66400000.0
2009-02-05 21:22:00,0.51695,0.51725,0.51665,0.5171,59200000.0
2009-02-05 21:23:00,0.51725,0.5179,0.5171,0.5174,80800000.0
2009-02-05 21:24:00,0.5174,0.5176,0.5172,0.5176,27400000.0
2009-02-05 21:25:00,0.51775,0.51775,0.51695,0.51735,16800000.0
2009-02-05 21:26:00,0.51745,0.5179,0.5168,0.5171,82400000.0
2009-02-05 21:27:00,0.51715,0.5179,0.51715,0.5179,33200000.0
2009-02-05 21:28:00,0.518,0.518,0.51765,0.51775,38000000.0
2009-02-05 21:29:00,0.5178,0.5181,0.5172,0.51785,132600000.0
2009-02-05 21:30:00,0.51805,0.51855,0.51785,0.5183,121800000.0
2009-02-05 21:31:00,0.51845,0.51845,0.5178,0.51825,44400000.0
2009-02-05 21:32:00,0.51835,0.5184,0.51785,0.5183,32200000.0
2009-02-05 21:33:00,0.5182,0.5185,0.51775,0.51805,85400000.0
2009-02-05 21:34:00,0.51815,0.51855,0.51785,0.5179,94000000.0
2009-02-05 21:35:00,0.5181,0.51835,0.5179,0.5179,28800000.0
2009-02-05 21:36:00,0.51795,0.51855,0.5179,0.5179,41000000.0
2009-02-05 21:37:00,0.51785,0.51785,0.51785,0.51785,6000000.0
2009-02-05 21:38:00,0.51785,0.51855,0.51785,0.5181,35800000.0
2009-02-05 21:39:00,0.5182,0.51835,0.51805,0.51835,46200000.0
2009-02-05 21:40:00,0.5183,0.51905,0.5181,0.51895,75200000.0
2009-02-05 21:41:00,0.51815,0.5187,0.51805,0.51845,106800000.0
2009-02-05 21:42:00,0.51845,0.51895,0.51805,0.5185,106800000.0
2009-02-05 21:43:00,0.51865,0.5189,0.5183,0.5185,147200000.0
2009-02-05 21:44:00,0.51845,0.51895,0.51845,0.51895,42200000.0
2009-02-05 21:45:00,0.519,0.51915,0.51885,0.51885,18800000.0
2009-02-05 21:46:00,0.5188,0.519,0.51875,0.519,44800000.0
2009-02-05 21:47:00,0.51905,0.51905,0.51885,0.519,54600000.0
2009-02-05 21:48:00,0.519,0.519,0.5185,0.51895,57200000.0
2009-02-05 21:49:00,0.51875,0.51895,0.5183,0.5185,68600000.0
2009-02-05 21:50:00,0.51865,0.51865,0.5183,0.51835,25200000.0
2009-02-05 21:51:00,0.51835,0.5186,0.51815,0.51845,19200000.0
2009-02-05 21:52:00,0.5185,0.51855,0.51805,0.51845,77800000.0
2009-02-05 21:53:00,0.5184,0.5184,0.5184,0.5184,1600000.0
2009-02-05 21:54:00,0.5182,0.51845,0.51785,0.51805,88200000.0
2009-02-05 21:55:00,0.5182,0.51825,0.5182,0.51825,5800000.0
2009-02-05 21:56:00,0.51825,0.51895,0.5182,0.51845,55000000.0
2009-02-05 21:57:00,0.51845,0.51845,0.51825,0.51825,22800000.0
2009-02-05 21:58:00,0.51825,0.5187,0.518,0.51825,63200000.0
2009-02-05 21:59:00,0.51825,0.51825,0.51795,0.5181,71000000.0
2009-02-05 22:00:00,0.5181,0.51815,0.5181,0.51815,17000000.0
2009-02-05 22:01:00,0.51805,0.51815,0.51795,0.51815,6200000.0
2009-02-05 22:02:00,0.51773,0.51784,0.51771,0.51778,80800000.0
2009-02-05 22:03:00,0.51815,0.51815,0.5179,0.5179,36200000.0
2009-02-05 22:04:00,0.5181,0.51815,0.5179,0.51795,34000000.0
2009-02-05 22:05:00,0.518,0.518,0.5173,0.51745,60000000.0
2009-02-05 22:06:00,0.51745,0.51745,0.51745,0.51745,4000000.0
2009-02-05 22:07:00,0.5174,0.51755,0.51695,0.51715,39000000.0
2009-02-05 22:08:00,0.51715,0.51715,0.51715,0.51715,2000000.0
2009-02-05 22:09:00,0.51715,0.51715,0.5169,0.51715,14800000.0
2009-02-05 22:10:00,0.51715,0.5173,0.5166,0.5166,18600000.0
2009-02-05 22:11:00,0.51675,0.51675,0.51675,0.51675,1000000.0
2009-02-05 22:12:00,0.51675,0.51675,0.5166,0.5166,8000000.0
2009-02-05 22:13:00,0.5166,0.5172,0.51645,0.51685,42400000.0
2009-02-05 22:14:00,0.51715,0.51745,0.51715,0.51745,34600000.0
2009-02-05 22:15:00,0.51745,0.51755,0.51745,0.51755,22000000.0
2009-02-05 22:16:00,0.5176,0.51785,0.5176,0.51785,9200000.0
2009-02-05 22:17:00,0.51805,0.51815,0.51795,0.51795,9200000.0
2009-02-05 22:18:00,0.51805,0.51805,0.5177,0.5177,21600000.0
2009-02-05 22:19:00,0.5177,0.5177,0.5171,0.51755,27800000.0
2009-02-05 22:20:00,0.51755,0.51755,0.51755,0.51755,3200000.0
2009-02-05 22:21:00,0.51709,0.51735,0.51704,0.5172,448800000.0
2009-02-05 22:22:00,0.51755,0.51755,0.51715,0.51725,27000000.0
2009-02-05 22:23:00,0.51725,0.51735,0.51725,0.51725,18600000.0
2009-02-05 22:24:00,0.51725,0.51725,0.51725,0.51725,9400000.0
2009-02-05 22:25:00,0.51745,0.51745,0.51745,0.51745,11000000.0
2009-02-05 22:26:00,0.51745,0.51765,0.51745,0.51765,6800000.0
2009-02-05 22:27:00,0.51765,0.51765,0.5169,0.51705,78200000.0
2009-02-05 22:28:00,0.517,0.51715,0.517,0.517,33800000.0
2009-02-05 22:29:00,0.51705,0.51735,0.51705,0.51735,80600000.0
2009-02-05 22:30:00,0.5173,0.51775,0.51705,0.51725,130800000.0
2009-02-05 22:31:00,0.51725,0.5176,0.51725,0.51745,82600000.0
2009-02-05 22:32:00,0.51745,0.51745,0.51745,0.51745,9000000.0
2009-02-05 22:33:00,0.51745,0.51755,0.51715,0.51715,12600000.0
2009-02-05 22:34:00,0.51725,0.51735,0.51725,0.51735,27000000.0
2009-02-05 22:35:00,0.51735,0.51735,0.51735,0.51735,1000000.0
2009-02-05 22:36:00,0.51745,0.5178,0.5171,0.5173,46800000.0
2009-02-05 22:37:00,0.51735,0.51735,0.51715,0.51715,18600000.0
2009-02-05 22:38:00,0.5171,0.5173,0.5163,0.5163,103200000.0
2009-02-05 22:39:00,0.51645,0.51645,0.51635,0.51645,16400000.0
2009-02-05 22:40:00,0.51645,0.51695,0.51625,0.51695,102600000.0
2009-02-05 22:41:00,0.51695,0.51725,0.5169,0.51725,93200000.0
2009-02-05 22:42:00,0.51725,0.51765,0.51695,0.517,127000000.0
2009-02-05 22:43:00,0.51705,0.5176,0.51705,0.51725,50600000.0
2009-02-05 22:44:00,0.5176,0.5176,0.51715,0.51715,25800000.0
2009-02-05 22:45:00,0.51715,0.51725,0.51715,0.51725,21600000.0
2009-02-05 22:46:00,0.51725,0.51725,0.5171,0.5171,29800000.0
2009-02-05 22:47:00,0.51715,0.5172,0.51715,0.5172,30800000.0
2009-02-05 22:48:00,0.5172,0.51725,0.5172,0.51725,12800000.0
2009-02-05 22:49:00,0.5172,0.5172,0.51715,0.51715,7800000.0
2009-02-05 22:50:00,0.51715,0.51715,0.517,0.51705,23200000.0
2009-02-05 22:51:00,0.51668,0.5168,0.51659,0.51677,38000000.0
2009-02-05 22:52:00,0.51675,0.51691,0.51672,0.51682,69800000.0
2009-02-05 22:53:00,0.51705,0.51705,0.51705,0.51705,36400000.0
2009-02-05 22:54:00,0.51705,0.51705,0.51705,0.51705,2800000.0
2009-02-05 22:55:00,0.517,0.51705,0.517,0.51705,18400000.0
2009-02-05 22:56:00,0.517,0.517,0.517,0.517,19200000.0
2009-02-05 22:57:00,0.51705,0.51705,0.51705,0.51705,1000000.0
2009-02-05 22:58:00,0.51705,0.51705,0.517,0.517,8800000.0
2009-02-05 22:59:00,0.517,0.5171,0.517,0.5171,44000000.0
2009-02-05 23:00:00,0.51663,0.51721,0.5166,0.51675,45000000.0
2009-02-05 23:01:00,0.5171,0.51715,0.517,0.51715,35600000.0
2009-02-05 23:02:00,0.5171,0.5171,0.5171,0.5171,29600000.0
2009-02-05 23:03:00,0.5171,0.5171,0.5171,0.5171,5600000.0
2009-02-05 23:04:00,0.51705,0.51705,0.5163,0.5163,20400000.0
2009-02-05 23:05:00,0.5163,0.51635,0.51605,0.51635,52400000.0
2009-02-05 23:06:00,0.5163,0.51635,0.5163,0.51635,34600000.0
2009-02-05 23:07:00,0.5163,0.5163,0.5163,0.5163,2800000.0
2009-02-05 23:08:00,0.5163,0.5167,0.5162,0.5167,55800000.0
2009-02-05 23:09:00,0.51646,0.51656,0.51632,0.51645,18000000.0
2009-02-05 23:10:00,0.51656,0.51673,0.51649,0.51657,14600000.0
2009-02-05 23:11:00,0.51665,0.51665,0.51665,0.51665,2800000.0
2009-02-05 23:12:00,0.51675,0.51685,0.51675,0.51685,8400000.0
2009-02-05 23:13:00,0.5169,0.5169,0.51595,0.5162,77000000.0
2009-02-05 23:14:00,0.51615,0.5162,0.51605,0.5162,54000000.0
2009-02-05 23:15:00,0.51615,0.51625,0.51615,0.51625,19000000.0
2009-02-05 23:16:00,0.5161,0.51615,0.51605,0.51605,16600000.0
2009-02-05 23:17:00,0.51605,0.5165,0.51605,0.51645,69600000.0
2009-02-05 23:18:00,0.5165,0.5165,0.51645,0.51645,11200000.0
2009-02-05 23:19:00,0.51645,0.51645,0.51645,0.51645,2800000.0
2009-02-05 23:20:00,0.51645,0.51645,0.51645,0.51645,2800000.0
2009-02-05 23:21:00,0.51645,0.51645,0.51625,0.51625,14800000.0
2009-02-05 23:22:00,0.5162,0.5162,0.51565,0.5158,50800000.0
2009-02-05 23:23:00,0.5158,0.5158,0.51575,0.51575,37400000.0
2009-02-05 23:24:00,0.51553,0.51562,0.51539,0.51542,72000000.0
2009-02-05 23:25:00,0.51575,0.5158,0.51575,0.51575,8600000.0
2009-02-05 23:26:00,0.5158,0.5158,0.51565,0.51565,14000000.0
2009-02-05 23:27:00,0.5157,0.5157,0.5147,0.51505,134000000.0
2009-02-05 23:28:00,0.51505,0.51505,0.5149,0.51495,29000000.0
2009-02-05 23:29:00,0.515,0.515,0.51495,0.51495,2000000.0
2009-02-05 23:30:00,0.515,0.51515,0.515,0.51515,7000000.0
2009-02-05 23:31:00,0.515,0.515,0.515,0.515,1000000.0
2009-02-05 23:32:00,0.5151,0.51545,0.515,0.51545,36200000.0
2009-02-05 23:33:00,0.51545,0.51545,0.51545,0.51545,2800000.0
2009-02-05 23:34:00,0.51539,0.51542,0.51529,0.5153,23000000.0
2009-02-05 23:35:00,0.51565,0.5157,0.51545,0.51565,33800000.0
2009-02-05 23:36:00,0.51565,0.51615,0.51565,0.51615,45600000.0
2009-02-05 23:37:00,0.51615,0.51615,0.5159,0.5159,21000000.0
2009-02-05 23:38:00,0.5159,0.5159,0.5159,0.5159,1000000.0
2009-02-05 23:39:00,0.51572,0.51578,0.5156,0.51563,66400000.0
2009-02-05 23:40:00,0.51582,0.51631,0.51582,0.5162,84200000.0
2009-02-05 23:41:00,0.516,0.51605,0.516,0.516,16400000.0
2009-02-05 23:42:00,0.5162,0.51635,0.5162,0.51635,25600000.0
2009-02-05 23:43:00,0.516,0.51618,0.51588,0.51612,122400000.0
2009-02-05 23:44:00,0.516,0.51632,0.51599,0.51621,79600000.0
2009-02-05 23:45:00,0.51622,0.51641,0.51603,0.51621,87600000.0
2009-02-05 23:46:00,0.5161,0.51655,0.5161,0.5162,37600000.0
2009-02-05 23:47:00,0.5162,0.5162,0.5162,0.5162,6000000.0
2009-02-05 23:48:00,0.5162,0.5165,0.5162,0.51635,60000000.0
2009-02-05 23:49:00,0.51635,0.51635,0.5162,0.5162,7600000.0
2009-02-05 23:50:00,0.51615,0.5162,0.51615,0.5162,30400000.0
2009-02-05 23:51:00,0.51615,0.51615,0.51615,0.51615,37200000.0
2009-02-05 23:52:00,0.51615,0.5162,0.51615,0.5162,6400000.0
2009-02-05 23:53:00,0.5163,0.51675,0.51605,0.5167,34600000.0
2009-02-05 23:54:00,0.5167,0.5167,0.5158,0.5163,22000000.0
2009-02-05 23:55:00,0.5166,0.51675,0.5166,0.51675,8400000.0
2009-02-05 23:56:00,0.51675,0.51675,0.516,0.51625,47400000.0
2009-02-05 23:57:00,0.5165,0.5167,0.5165,0.5167,28000000.0
2009-02-05 23:58:00,0.51665,0.5168,0.51665,0.5168,7200000.0
2009-02-05 23:59:00,0.5168,0.5168,0.51665,0.51665,6000000.0
2009-02-06 00:00:00,0.51525,0.51525,0.51525,0.51525,1600000.0
2009-02-06 00:01:00,0.51675,0.51675,0.5155,0.5155,12800000.0
2009-02-06 00:02:00,0.5159,0.516,0.51505,0.5158,17200000.0
2009-02-06 00:03:00,0.5158,0.5158,0.5158,0.5158,2800000.0
2009-02-06 00:04:00,0.5158,0.51595,0.5158,0.51595,17800000.0
2009-02-06 00:05:00,0.5161,0.5165,0.51585,0.51595,28600000.0
2009-02-06 00:06:00,0.5161,0.5161,0.5161,0.5161,1600000.0
2009-02-06 00:07:00,0.51587,0.51589,0.5157,0.5158,111800000.0
2009-02-06 00:08:00,0.5161,0.5161,0.51505,0.516,54000000.0
2009-02-06 00:09:00,0.51595,0.51615,0.5157,0.5158,102400000.0
2009-02-06 00:10:00,0.5158,0.5158,0.5158,0.5158,2800000.0
2009-02-06 00:11:00,0.5158,0.5158,0.5158,0.5158,8400000.0
2009-02-06 00:12:00,0.5158,0.5159,0.51565,0.51565,36400000.0
2009-02-06 00:13:00,0.51565,0.51565,0.5156,0.5156,12000000.0
2009-02-06 00:14:00,0.5154,0.5157,0.5154,0.5157,35600000.0
2009-02-06 00:15:00,0.5157,0.5158,0.5157,0.5157,38800000.0
2009-02-06 00:16:00,0.5157,0.5157,0.5155,0.5155,48200000.0
2009-02-06 00:17:00,0.5155,0.5155,0.5155,0.5155,6000000.0
2009-02-06 00:18:00,0.5155,0.5156,0.5155,0.5155,30000000.0
2009-02-06 00:19:00,0.5155,0.5155,0.5155,0.5155,6000000.0
2009-02-06 00:20:00,0.51554,0.51585,0.51543,0.51543,144800000.0
2009-02-06 00:21:00,0.51543,0.51561,0.51533,0.51534,54400000.0
2009-02-06 00:22:00,0.51555,0.51555,0.5155,0.5155,18000000.0
2009-02-06 00:23:00,0.5155,0.5155,0.51545,0.51545,24000000.0
2009-02-06 00:24:00,0.5155,0.5155,0.5155,0.5155,5600000.0
2009-02-06 00:25:00,0.5155,0.5155,0.5155,0.5155,2800000.0
2009-02-06 00:26:00,0.5156,0.5156,0.5156,0.5156,5600000.0
2009-02-06 00:27:00,0.5156,0.5156,0.5156,0.5156,2800000.0
2009-02-06 00:28:00,0.5156,0.5157,0.5156,0.51565,38800000.0
2009-02-06 00:29:00,0.51545,0.51553,0.5154,0.5155,84800000.0
2009-02-06 00:30:00,0.51557,0.51557,0.51505,0.51522,136400000.0
2009-02-06 00:31:00,0.51524,0.51541,0.51499,0.51499,60600000.0
2009-02-06 00:32:00,0.51496,0.51526,0.51496,0.51503,81000000.0
2009-02-06 00:33:00,0.51565,0.5157,0.51555,0.5156,32600000.0
2009-02-06 00:34:00,0.5156,0.5156,0.51505,0.51525,84000000.0
2009-02-06 00:35:00,0.51525,0.51525,0.5152,0.5152,16600000.0
2009-02-06 00:36:00,0.5152,0.5152,0.5151,0.5151,4800000.0
2009-02-06 00:37:00,0.5151,0.5151,0.5151,0.5151,8000000.0
2009-02-06 00:38:00,0.5151,0.5151,0.5151,0.5151,6400000.0
2009-02-06 00:39:00,0.51505,0.5151,0.51505,0.5151,33600000.0
2009-02-06 00:40:00,0.5151,0.5151,0.5151,0.5151,4400000.0
2009-02-06 00:41:00,0.51536,0.51536,0.51495,0.5152,24000000.0
2009-02-06 00:42:00,0.5151,0.5151,0.5151,0.5151,2800000.0
2009-02-06 00:43:00,0.51499,0.51506,0.51492,0.51504,41400000.0
2009-02-06 00:44:00,0.51505,0.51505,0.515,0.515,35000000.0
2009-02-06 00:45:00,0.5151,0.5151,0.5151,0.5151,3200000.0
2009-02-06 00:46:00,0.5151,0.5151,0.5151,0.5151,6400000.0
2009-02-06 00:47:00,0.5151,0.5151,0.51485,0.5151,73200000.0
2009-02-06 00:48:00,0.51505,0.5151,0.51465,0.5147,77600000.0
2009-02-06 00:49:00,0.5147,0.51475,0.51455,0.5147,117999999.0
2009-02-06 00:50:00,0.5147,0.5148,0.5147,0.5148,4400000.0
2009-02-06 00:51:00,0.51475,0.5148,0.5147,0.5148,72400000.0
2009-02-06 00:52:00,0.5148,0.5148,0.51465,0.51475,114400000.0
2009-02-06 00:53:00,0.51475,0.51475,0.51475,0.51475,6000000.0
2009-02-06 00:54:00,0.51475,0.515,0.51475,0.51475,57000000.0
2009-02-06 00:55:00,0.5149,0.5151,0.5149,0.5149,48400000.0
2009-02-06 00:56:00,0.51485,0.515,0.51485,0.515,28000000.0
2009-02-06 00:57:00,0.515,0.515,0.515,0.515,2800000.0
2009-02-06 00:58:00,0.5147,0.51496,0.5147,0.51478,20400000.0
2009-02-06 00:59:00,0.515,0.5154,0.515,0.5154,192400000.0
2009-02-06 01:00:00,0.51505,0.5151,0.51505,0.5151,25800000.0
2009-02-06 01:01:00,0.5153,0.5153,0.5151,0.51515,79800001.0
2009-02-06 01:02:00,0.51515,0.5154,0.51515,0.5154,7000000.0
2009-02-06 01:03:00,0.51555,0.51555,0.51485,0.5152,42400000.0
2009-02-06 01:04:00,0.5153,0.5155,0.5153,0.51535,83200000.0
2009-02-06 01:05:00,0.51535,0.51535,0.51535,0.51535,6000000.0
2009-02-06 01:06:00,0.51551,0.51554,0.51515,0.51515,65600000.0
2009-02-06 01:07:00,0.5153,0.5153,0.5153,0.5153,6000000.0
2009-02-06 01:08:00,0.5153,0.5153,0.5153,0.5153,6000000.0
2009-02-06 01:09:00,0.5154,0.5154,0.5154,0.5154,8400000.0
2009-02-06 01:10:00,0.5154,0.5159,0.5154,0.5159,55800000.0
2009-02-06 01:11:00,0.516,0.51615,0.516,0.51615,47600000.0
2009-02-06 01:12:00,0.51615,0.51625,0.51555,0.51555,170600000.0
2009-02-06 01:13:00,0.5156,0.5156,0.5156,0.5156,18000000.0
2009-02-06 01:14:00,0.5156,0.51585,0.5156,0.51585,29600000.0
2009-02-06 01:15:00,0.51585,0.51615,0.51575,0.51575,141400001.0
2009-02-06 01:16:00,0.51575,0.5158,0.51565,0.51565,69400000.0
2009-02-06 01:17:00,0.5157,0.5157,0.5155,0.5155,16800000.0
2009-02-06 01:18:00,0.51555,0.5156,0.5155,0.51555,62400000.0
2009-02-06 01:19:00,0.5156,0.51565,0.51535,0.51565,111600000.0
2009-02-06 01:20:00,0.5157,0.5157,0.51535,0.5154,36800000.0
2009-02-06 01:21:00,0.5154,0.51545,0.51535,0.51535,160400000.0
2009-02-06 01:22:00,0.5154,0.5154,0.51535,0.51535,55600000.0
2009-02-06 01:23:00,0.51545,0.51545,0.5154,0.5154,66199999.0
2009-02-06 01:24:00,0.5154,0.5154,0.5154,0.5154,14400000.0
2009-02-06 01:25:00,0.5156,0.51565,0.5156,0.51565,15200000.0
2009-02-06 01:26:00,0.5154,0.5154,0.5154,0.5154,1600000.0
2009-02-06 01:27:00,0.5154,0.51555,0.5154,0.5155,60200000.0
2009-02-06 01:28:00,0.5155,0.5158,0.5155,0.5158,132200000.0
2009-02-06 01:29:00,0.5159,0.5159,0.5159,0.5159,8400000.0
2009-02-06 01:30:00,0.51585,0.5159,0.51585,0.5159,11200000.0
2009-02-06 01:31:00,0.5159,0.5159,0.5159,0.5159,28000000.0
2009-02-06 01:32:00,0.5159,0.5159,0.5154,0.5156,43400000.0
2009-02-06 01:33:00,0.5156,0.5156,0.5156,0.5156,1000000.0
2009-02-06 01:34:00,0.51565,0.51565,0.5155,0.51565,44000000.0
2009-02-06 01:35:00,0.51565,0.51565,0.5155,0.51565,35400000.0
2009-02-06 01:36:00,0.51565,0.51565,0.51555,0.51555,11400000.0
2009-02-06 01:37:00,0.51555,0.51555,0.51555,0.51555,6000000.0
2009-02-06 01:38:00,0.51498,0.51499,0.51475,0.51497,78600000.0
2009-02-06 01:39:00,0.51474,0.51482,0.51463,0.51467,109800000.0
2009-02-06 01:40:00,0.51482,0.5152,0.51482,0.5152,33600000.0
2009-02-06 01:41:00,0.51525,0.51542,0.51514,0.51535,36600000.0
2009-02-06 01:42:00,0.5157,0.5158,0.51555,0.51555,30600000.0
2009-02-06 01:43:00,0.51555,0.51555,0.51555,0.51555,6000000.0
2009-02-06 01:44:00,0.51481,0.51481,0.51471,0.51471,18000000.0
2009-02-06 01:45:00,0.51466,0.51525,0.51466,0.51521,74600000.0
2009-02-06 01:46:00,0.51555,0.51565,0.51555,0.51565,36000000.0
2009-02-06 01:47:00,0.5158,0.51605,0.5158,0.51605,33200000.0
2009-02-06 01:48:00,0.5162,0.5162,0.5162,0.5162,19600000.0
2009-02-06 01:49:00,0.5164,0.5164,0.5162,0.51625,32000000.0
2009-02-06 01:50:00,0.51594,0.51649,0.51585,0.51598,111400000.0
2009-02-06 01:51:00,0.51625,0.51625,0.5162,0.51625,8400000.0
2009-02-06 01:52:00,0.51625,0.51625,0.5158,0.51605,50800000.0
2009-02-06 01:53:00,0.516,0.5161,0.5154,0.5157,160600000.0
2009-02-06 01:54:00,0.51565,0.51565,0.5156,0.5156,20800000.0
2009-02-06 01:55:00,0.51555,0.5156,0.5155,0.5156,19000000.0
2009-02-06 01:56:00,0.51533,0.51536,0.51502,0.51504,22200000.0
2009-02-06 01:57:00,0.51516,0.51531,0.51516,0.51531,22200000.0
2009-02-06 01:58:00,0.5156,0.5157,0.5156,0.5157,7600000.0
2009-02-06 01:59:00,0.5157,0.5157,0.51555,0.51555,100000000.0
2009-02-06 02:00:00,0.51555,0.516,0.51555,0.516,98600000.0
2009-02-06 02:01:00,0.516,0.5162,0.51595,0.516,62400000.0
2009-02-06 02:02:00,0.51583,0.51592,0.51553,0.51553,29800000.0
2009-02-06 02:03:00,0.516,0.516,0.5157,0.5157,52800000.0
2009-02-06 02:04:00,0.5157,0.5157,0.5157,0.5157,18600000.0
2009-02-06 02:05:00,0.5157,0.5157,0.5157,0.5157,26800000.0
2009-02-06 02:06:00,0.5157,0.5157,0.51545,0.51545,25200000.0
2009-02-06 02:07:00,0.51555,0.51565,0.5155,0.5155,106200000.0
2009-02-06 02:08:00,0.51504,0.51528,0.51504,0.5152,88600000.0
2009-02-06 02:09:00,0.5153,0.5156,0.5153,0.5156,50200000.0
2009-02-06 02:10:00,0.5156,0.51565,0.5155,0.51565,55000000.0
2009-02-06 02:11:00,0.51565,0.51565,0.51545,0.51555,214999998.0
2009-02-06 02:12:00,0.51527,0.51527,0.51499,0.51517,44400000.0
2009-02-06 02:13:00,0.51555,0.5157,0.51545,0.51555,179800000.0
2009-02-06 02:14:00,0.51555,0.51555,0.51555,0.51555,51200001.0
2009-02-06 02:15:00,0.5156,0.5156,0.51555,0.51555,88200001.0
2009-02-06 02:16:00,0.51535,0.51543,0.51528,0.51528,63000000.0
2009-02-06 02:17:00,0.51555,0.5156,0.51505,0.51545,81200000.0
2009-02-06 02:18:00,0.5156,0.5156,0.5155,0.5156,21200000.0
2009-02-06 02:19:00,0.5156,0.5158,0.5153,0.5158,142400000.0
2009-02-06 02:20:00,0.5157,0.51615,0.5156,0.516,110200000.0
2009-02-06 02:21:00,0.51595,0.516,0.5157,0.5157,55999999.0
2009-02-06 02:22:00,0.5157,0.516,0.5157,0.516,36400000.0
2009-02-06 02:23:00,0.51567,0.51588,0.51556,0.51574,34000000.0
2009-02-06 02:24:00,0.516,0.516,0.516,0.516,12800000.0
2009-02-06 02:25:00,0.516,0.516,0.516,0.516,6000000.0
2009-02-06 02:26:00,0.51605,0.51605,0.51595,0.51595,20400000.0
2009-02-06 02:27:00,0.51605,0.51605,0.5145,0.5145,190800000.0
2009-02-06 02:28:00,0.51465,0.51465,0.51405,0.51445,83800000.0
2009-02-06 02:29:00,0.5145,0.5149,0.5145,0.5147,49600000.0
2009-02-06 02:30:00,0.5147,0.5149,0.5139,0.5139,64600000.0
2009-02-06 02:31:00,0.5141,0.51465,0.5141,0.51455,223600001.0
2009-02-06 02:32:00,0.51465,0.51545,0.5146,0.515,241400000.0
2009-02-06 02:33:00,0.515,0.5155,0.5149,0.5151,103000000.0
2009-02-06 02:34:00,0.5151,0.51515,0.51475,0.515,97600000.0
2009-02-06 02:35:00,0.5146,0.5147,0.5138,0.51445,191600000.0
2009-02-06 02:36:00,0.5146,0.51465,0.51335,0.5136,182600002.0
2009-02-06 02:37:00,0.5138,0.5141,0.5138,0.514,31600000.0
2009-02-06 02:38:00,0.5141,0.5141,0.514,0.5141,21200000.0
2009-02-06 02:39:00,0.5141,0.5141,0.51295,0.5131,361599997.0
2009-02-06 02:40:00,0.5132,0.51325,0.5127,0.51325,329800005.0
2009-02-06 02:41:00,0.51325,0.51365,0.51325,0.51355,300600000.0
2009-02-06 02:42:00,0.5136,0.5137,0.51345,0.51365,135399999.0
2009-02-06 02:43:00,0.51365,0.51365,0.51355,0.51355,109400000.0
2009-02-06 02:44:00,0.51355,0.51355,0.5135,0.5135,85800000.0
2009-02-06 02:45:00,0.51395,0.514,0.5138,0.5138,133600000.0
2009-02-06 02:46:00,0.51385,0.51385,0.5138,0.51385,73800000.0
2009-02-06 02:47:00,0.51385,0.5141,0.51385,0.5141,65800000.0
2009-02-06 02:48:00,0.51366,0.51369,0.51347,0.51348,47800000.0
2009-02-06 02:49:00,0.5141,0.5141,0.5141,0.5141,3200000.0
2009-02-06 02:50:00,0.5141,0.5141,0.5141,0.5141,1600000.0
2009-02-06 02:51:00,0.51369,0.51382,0.51369,0.51382,42000000.0
2009-02-06 02:52:00,0.5141,0.5145,0.5141,0.5145,32000000.0
2009-02-06 02:53:00,0.5145,0.5145,0.5145,0.5145,2800000.0
2009-02-06 02:54:00,0.5145,0.5145,0.5142,0.5142,74200000.0
2009-02-06 02:55:00,0.5142,0.5142,0.5137,0.5141,56600000.0
2009-02-06 02:56:00,0.51395,0.51395,0.51375,0.51375,42000000.0
2009-02-06 02:57:00,0.51375,0.51415,0.51375,0.51375,124200000.0
2009-02-06 02:58:00,0.51375,0.51375,0.5135,0.5135,117000000.0
2009-02-06 02:59:00,0.5135,0.51375,0.5135,0.5137,51600000.0
2009-02-06 03:00:00,0.5137,0.5137,0.51305,0.51315,119000001.0
2009-02-06 03:01:00,0.5131,0.51355,0.5115,0.51275,202200000.0
2009-02-06 03:02:00,0.5128,0.5128,0.5127,0.5128,82200000.0
2009-02-06 03:03:00,0.5129,0.513,0.5129,0.5129,14000000.0
2009-02-06 03:04:00,0.5129,0.5129,0.5127,0.5128,48800000.0
2009-02-06 03:05:00,0.5129,0.51375,0.5127,0.5131,125000000.0
2009-02-06 03:06:00,0.5133,0.5136,0.5131,0.5136,69200000.0
2009-02-06 03:07:00,0.51365,0.51375,0.51365,0.51375,17800000.0
2009-02-06 03:08:00,0.5132,0.5133,0.51291,0.51328,24600000.0
2009-02-06 03:09:00,0.51327,0.51338,0.51282,0.51282,37400000.0
2009-02-06 03:10:00,0.51375,0.5138,0.5137,0.5137,30800000.0
2009-02-06 03:11:00,0.5138,0.5141,0.5138,0.514,36400000.0
2009-02-06 03:12:00,0.5138,0.5138,0.5138,0.5138,2800000.0
2009-02-06 03:13:00,0.5138,0.5139,0.51375,0.51375,33600000.0
2009-02-06 03:14:00,0.5138,0.5139,0.5138,0.5138,70800000.0
2009-02-06 03:15:00,0.51375,0.5138,0.5135,0.51355,89600000.0
2009-02-06 03:16:00,0.51355,0.51355,0.51355,0.51355,18200000.0
2009-02-06 03:17:00,0.5136,0.51365,0.5136,0.51365,44400000.0
2009-02-06 03:18:00,0.51365,0.51365,0.51365,0.51365,54400000.0
2009-02-06 03:19:00,0.5137,0.5141,0.51355,0.51365,250200001.0
2009-02-06 03:20:00,0.51365,0.51425,0.51365,0.5137,81000000.0
2009-02-06 03:21:00,0.5137,0.5143,0.5137,0.51395,90799999.0
2009-02-06 03:22:00,0.51395,0.51405,0.51395,0.51395,16200000.0
2009-02-06 03:23:00,0.51395,0.51415,0.5139,0.51415,22200000.0
2009-02-06 03:24:00,0.5143,0.5143,0.5143,0.5143,8400000.0
2009-02-06 03:25:00,0.51412,0.51414,0.51375,0.51414,99000000.0
2009-02-06 03:26:00,0.51425,0.51425,0.5139,0.5139,51000000.0
2009-02-06 03:27:00,0.5139,0.5139,0.5139,0.5139,2200000.0
2009-02-06 03:28:00,0.5139,0.51395,0.5139,0.5139,26800000.0
2009-02-06 03:29:00,0.5139,0.5139,0.5139,0.5139,2200000.0
2009-02-06 03:30:00,0.5139,0.5139,0.5139,0.5139,32800000.0
2009-02-06 03:31:00,0.5139,0.514,0.5139,0.514,4200000.0
2009-02-06 03:32:00,0.51376,0.51422,0.51366,0.51422,22800000.0
2009-02-06 03:33:00,0.51413,0.51413,0.51372,0.51372,71200000.0
2009-02-06 03:34:00,0.51395,0.5141,0.5139,0.5141,26000000.0
2009-02-06 03:35:00,0.5141,0.5142,0.5139,0.5141,20200000.0
2009-02-06 03:36:00,0.5141,0.5141,0.5141,0.5141,19600000.0
2009-02-06 03:37:00,0.5141,0.5141,0.51395,0.51395,26600000.0
2009-02-06 03:38:00,0.5142,0.5143,0.5138,0.51425,51600000.0
2009-02-06 03:39:00,0.51425,0.51425,0.51425,0.51425,5600000.0
2009-02-06 03:40:00,0.5143,0.5143,0.5138,0.514,31000000.0
2009-02-06 03:41:00,0.514,0.514,0.514,0.514,15600000.0
2009-02-06 03:42:00,0.5141,0.5141,0.5141,0.5141,5600000.0
2009-02-06 03:43:00,0.51375,0.51406,0.51364,0.51377,44200000.0
2009-02-06 03:44:00,0.51435,0.5145,0.51435,0.5145,14000000.0
2009-02-06 03:45:00,0.51455,0.51465,0.51455,0.5146,18400000.0
2009-02-06 03:46:00,0.51419,0.5145,0.51378,0.51387,43600000.0
2009-02-06 03:47:00,0.5146,0.5146,0.514,0.514,68400000.0
2009-02-06 03:48:00,0.514,0.514,0.51385,0.51385,75800000.0
2009-02-06 03:49:00,0.51375,0.51375,0.5137,0.5137,5400000.0
2009-02-06 03:50:00,0.5137,0.5137,0.5137,0.5137,1600000.0
2009-02-06 03:51:00,0.5139,0.5139,0.5137,0.5137,16800000.0
2009-02-06 03:52:00,0.5137,0.5137,0.5136,0.5136,21200000.0
2009-02-06 03:53:00,0.51375,0.5138,0.51375,0.5138,16200000.0
2009-02-06 03:54:00,0.5137,0.5137,0.5137,0.5137,6400000.0
2009-02-06 03:55:00,0.51322,0.51362,0.51288,0.51288,15200000.0
2009-02-06 03:56:00,0.5137,0.5137,0.51365,0.51365,9800000.0
2009-02-06 03:57:00,0.51365,0.51365,0.51365,0.51365,8800000.0
2009-02-06 03:58:00,0.51375,0.51375,0.51365,0.51365,105200000.0
2009-02-06 03:59:00,0.51365,0.51365,0.51365,0.51365,8800000.0
2009-02-06 04:00:00,0.51355,0.51378,0.51333,0.51345,21800000.0
2009-02-06 04:01:00,0.51352,0.51352,0.51308,0.51308,23600000.0
2009-02-06 04:02:00,0.51311,0.51354,0.51311,0.5133,54200000.0
2009-02-06 04:03:00,0.51365,0.51365,0.51365,0.51365,8800000.0
2009-02-06 04:04:00,0.51365,0.51365,0.51365,0.51365,6000000.0
2009-02-06 04:05:00,0.51349,0.5136,0.51317,0.51351,79800000.0
2009-02-06 04:06:00,0.51365,0.51365,0.51304,0.51341,62600000.0
2009-02-06 04:07:00,0.5136,0.5136,0.5136,0.5136,28000000.0
2009-02-06 04:08:00,0.5136,0.5136,0.5136,0.5136,6000000.0
2009-02-06 04:09:00,0.51355,0.51355,0.51318,0.51318,42400000.0
2009-02-06 04:10:00,0.5131,0.5133,0.51303,0.5133,29200000.0
2009-02-06 04:11:00,0.51346,0.51347,0.51329,0.51345,48800000.0
2009-02-06 04:12:00,0.5136,0.5136,0.5136,0.5136,6000000.0
2009-02-06 04:13:00,0.5136,0.5136,0.5135,0.5135,28000000.0
2009-02-06 04:14:00,0.5135,0.5136,0.5134,0.5135,82400000.0
2009-02-06 04:15:00,0.51355,0.51355,0.5135,0.5135,27600000.0
2009-02-06 04:16:00,0.5135,0.5135,0.5134,0.5134,58400000.0
2009-02-06 04:17:00,0.5134,0.5134,0.5134,0.5134,2800000.0
2009-02-06 04:18:00,0.5134,0.5134,0.5134,0.5134,11200000.0
2009-02-06 04:19:00,0.51292,0.51317,0.51291,0.51317,12600000.0
2009-02-06 04:20:00,0.51309,0.51335,0.51305,0.51305,16800000.0
2009-02-06 04:21:00,0.51299,0.51313,0.51291,0.51313,7000000.0
2009-02-06 04:22:00,0.5134,0.5134,0.513,0.513,65600000.0
2009-02-06 04:23:00,0.513,0.51305,0.513,0.513,54200000.0
2009-02-06 04:24:00,0.51305,0.51305,0.5129,0.51305,58400000.0
2009-02-06 04:25:00,0.51305,0.51305,0.513,0.513,27600000.0
2009-02-06 04:26:00,0.51305,0.51305,0.513,0.513,61000000.0
2009-02-06 04:27:00,0.513,0.513,0.5129,0.513,66000000.0
2009-02-06 04:28:00,0.513,0.5131,0.513,0.5131,70000000.0
2009-02-06 04:29:00,0.51305,0.5131,0.5127,0.5128,120800000.0
2009-02-06 04:30:00,0.5128,0.5128,0.5127,0.5128,57400000.0
2009-02-06 04:31:00,0.5128,0.5129,0.5128,0.5128,31400000.0
2009-02-06 04:32:00,0.5129,0.513,0.5129,0.513,11200000.0
2009-02-06 04:33:00,0.513,0.513,0.513,0.513,2800000.0
2009-02-06 04:34:00,0.513,0.513,0.5128,0.5128,169200002.0
2009-02-06 04:35:00,0.5129,0.5129,0.5127,0.51285,106000000.0
2009-02-06 04:36:00,0.51285,0.51285,0.51265,0.51265,151000000.0
2009-02-06 04:37:00,0.51265,0.5127,0.5125,0.51265,230399998.0
2009-02-06 04:38:00,0.51255,0.5126,0.51255,0.51255,39599999.0
2009-02-06 04:39:00,0.5126,0.5126,0.51185,0.5125,155399999.0
2009-02-06 04:40:00,0.5125,0.5125,0.51195,0.51195,76799999.0
2009-02-06 04:41:00,0.5121,0.51215,0.5121,0.51215,16800000.0
2009-02-06 04:42:00,0.51215,0.51215,0.51205,0.51205,23600000.0
2009-02-06 04:43:00,0.51205,0.51205,0.5119,0.512,42400000.0
2009-02-06 04:44:00,0.51195,0.51195,0.51155,0.51155,390999998.0
2009-02-06 04:45:00,0.51155,0.5117,0.51115,0.5117,99199999.0
2009-02-06 04:46:00,0.51185,0.51205,0.51175,0.51185,101000000.0
2009-02-06 04:47:00,0.51185,0.51215,0.51155,0.5116,179600001.0
2009-02-06 04:48:00,0.5116,0.51195,0.5116,0.51185,67000000.0
2009-02-06 04:49:00,0.51185,0.51185,0.51155,0.51185,123800000.0
2009-02-06 04:50:00,0.51175,0.5118,0.51145,0.51175,63800000.0
2009-02-06 04:51:00,0.51175,0.51175,0.5115,0.51165,185800000.0
2009-02-06 04:52:00,0.51165,0.51175,0.51155,0.51175,99799999.0
2009-02-06 04:53:00,0.51185,0.51225,0.51175,0.5122,67000000.0
2009-02-06 04:54:00,0.51225,0.5126,0.5122,0.5122,126999998.0
2009-02-06 04:55:00,0.51215,0.5124,0.51215,0.51215,98599999.0
2009-02-06 04:56:00,0.5122,0.5122,0.51185,0.512,83400000.0
2009-02-06 04:57:00,0.51195,0.51215,0.51185,0.51205,138400000.0
2009-02-06 04:58:00,0.51205,0.51215,0.51175,0.51175,69600000.0
2009-02-06 04:59:00,0.51175,0.5118,0.5109,0.51105,196200000.0
2009-02-06 05:00:00,0.511,0.5119,0.511,0.5119,171400000.0
2009-02-06 05:01:00,0.512,0.5124,0.51175,0.5124,200000000.0
2009-02-06 05:02:00,0.5124,0.51245,0.5118,0.51235,226200000.0
2009-02-06 05:03:00,0.5121,0.5121,0.51175,0.5119,191000001.0
2009-02-06 05:04:00,0.5119,0.5119,0.5119,0.5119,4800000.0
2009-02-06 05:05:00,0.5121,0.51235,0.5121,0.5122,204400000.0
2009-02-06 05:06:00,0.5122,0.5122,0.5122,0.5122,13800000.0
2009-02-06 05:07:00,0.51225,0.5123,0.5122,0.51225,38800000.0
2009-02-06 05:08:00,0.5122,0.5125,0.5122,0.51245,54600000.0
2009-02-06 05:09:00,0.51265,0.51265,0.51245,0.51245,111000000.0
2009-02-06 05:10:00,0.51245,0.51245,0.51235,0.51235,65800000.0
2009-02-06 05:11:00,0.51235,0.51245,0.51235,0.51245,160600000.0
2009-02-06 05:12:00,0.51245,0.5127,0.51245,0.5127,15200000.0
2009-02-06 05:13:00,0.5128,0.51295,0.5124,0.5124,226200000.0
2009-02-06 05:14:00,0.51235,0.51235,0.512,0.512,230199999.0
2009-02-06 05:15:00,0.5121,0.5124,0.5121,0.5122,166600001.0
2009-02-06 05:16:00,0.5122,0.5122,0.5122,0.5122,2800000.0
2009-02-06 05:17:00,0.5123,0.5123,0.51215,0.51215,19600000.0
2009-02-06 05:18:00,0.51215,0.51215,0.512,0.5121,54000000.0
2009-02-06 05:19:00,0.51205,0.51205,0.512,0.512,27600000.0
2009-02-06 05:20:00,0.5121,0.5121,0.5121,0.5121,5600000.0
2009-02-06 05:21:00,0.5121,0.51255,0.5121,0.51245,116200001.0
2009-02-06 05:22:00,0.51245,0.51245,0.51225,0.5124,50400000.0
2009-02-06 05:23:00,0.51235,0.5124,0.51225,0.5124,49000000.0
2009-02-06 05:24:00,0.51245,0.5127,0.51245,0.5127,66600000.0
2009-02-06 05:25:00,0.51265,0.51295,0.51265,0.51295,116200000.0
2009-02-06 05:26:00,0.51315,0.51315,0.51315,0.51315,2400000.0
2009-02-06 05:27:00,0.51315,0.5133,0.5128,0.51295,179800001.0
2009-02-06 05:28:00,0.51295,0.513,0.51295,0.513,13200000.0
2009-02-06 05:29:00,0.5131,0.51345,0.513,0.51345,121800000.0
2009-02-06 05:30:00,0.51345,0.51345,0.51295,0.51315,311400000.0
2009-02-06 05:31:00,0.51315,0.51315,0.5127,0.51305,348200001.0
2009-02-06 05:32:00,0.513,0.5133,0.5129,0.5133,85800000.0
2009-02-06 05:33:00,0.5134,0.5134,0.5128,0.5133,101200000.0
2009-02-06 05:34:00,0.51325,0.5133,0.513,0.51305,227599999.0
2009-02-06 05:35:00,0.51305,0.5131,0.513,0.5131,14000000.0
2009-02-06 05:36:00,0.51305,0.51305,0.513,0.513,30400000.0
2009-02-06 05:37:00,0.51315,0.5133,0.51315,0.5133,37000000.0
2009-02-06 05:38:00,0.51325,0.51325,0.513,0.513,69000000.0
2009-02-06 05:39:00,0.513,0.513,0.513,0.513,2800000.0
2009-02-06 05:40:00,0.513,0.513,0.5127,0.5127,65200000.0
2009-02-06 05:41:00,0.51275,0.513,0.51275,0.513,21000000.0
2009-02-06 05:42:00,0.51295,0.51295,0.5127,0.51275,95000000.0
2009-02-06 05:43:00,0.51275,0.51275,0.5127,0.51275,41600000.0
2009-02-06 05:44:00,0.5127,0.51275,0.5126,0.5126,65600000.0
2009-02-06 05:45:00,0.5126,0.5126,0.5126,0.5126,5400000.0
2009-02-06 05:46:00,0.5126,0.5126,0.51245,0.5126,35200000.0
2009-02-06 05:47:00,0.5126,0.51265,0.5126,0.5126,19200000.0
2009-02-06 05:48:00,0.51275,0.51295,0.51275,0.51295,3000000.0
2009-02-06 05:49:00,0.51275,0.51275,0.51275,0.51275,3000000.0
2009-02-06 05:50:00,0.51275,0.51275,0.51225,0.5125,38400000.0
2009-02-06 05:51:00,0.5125,0.51255,0.51245,0.51245,41000000.0
2009-02-06 05:52:00,0.5125,0.51275,0.51245,0.51265,40800000.0
2009-02-06 05:53:00,0.51265,0.51265,0.51265,0.51265,2800000.0
2009-02-06 05:54:00,0.51227,0.51268,0.51219,0.51268,126000000.0
2009-02-06 05:55:00,0.51268,0.51268,0.51237,0.51248,51800000.0
2009-02-06 05:56:00,0.51265,0.51265,0.51265,0.51265,8400000.0
2009-02-06 05:57:00,0.51275,0.51275,0.51265,0.51265,9400000.0
2009-02-06 05:58:00,0.51226,0.51243,0.51223,0.51239,71800000.0
2009-02-06 05:59:00,0.51265,0.51295,0.51235,0.51235,121200000.0
2009-02-06 06:00:00,0.51235,0.5124,0.51225,0.51225,64600000.0
2009-02-06 06:01:00,0.51225,0.51225,0.5119,0.51205,64599999.0
2009-02-06 06:02:00,0.51225,0.51225,0.51205,0.51205,111200000.0
2009-02-06 06:03:00,0.51205,0.51225,0.51205,0.51215,63000000.0
2009-02-06 06:04:00,0.51215,0.51235,0.51205,0.51215,210000001.0
2009-02-06 06:05:00,0.51225,0.5124,0.51225,0.5124,78200000.0
2009-02-06 06:06:00,0.51225,0.5126,0.51225,0.51235,185200000.0
2009-02-06 06:07:00,0.51235,0.51235,0.5123,0.5123,26400000.0
2009-02-06 06:08:00,0.51225,0.51225,0.5117,0.51205,90400001.0
2009-02-06 06:09:00,0.51205,0.51205,0.512,0.512,9800000.0
2009-02-06 06:10:00,0.512,0.512,0.5118,0.5118,60600000.0
2009-02-06 06:11:00,0.51195,0.512,0.5118,0.5118,84600000.0
2009-02-06 06:12:00,0.51185,0.5122,0.5118,0.5122,88000000.0
2009-02-06 06:13:00,0.5122,0.51225,0.5122,0.5122,24800000.0
2009-02-06 06:14:00,0.5123,0.51235,0.5122,0.5122,96000000.0
2009-02-06 06:15:00,0.5123,0.5123,0.5122,0.5123,8400000.0
2009-02-06 06:16:00,0.51245,0.5125,0.51245,0.5125,16800000.0
2009-02-06 06:17:00,0.5125,0.5125,0.5123,0.5125,88000000.0
2009-02-06 06:18:00,0.5126,0.5126,0.5126,0.5126,5600000.0
2009-02-06 06:19:00,0.5126,0.5127,0.5126,0.5127,5600000.0
2009-02-06 06:20:00,0.5127,0.5128,0.5127,0.5127,31200000.0
2009-02-06 06:21:00,0.5127,0.5128,0.5127,0.5127,40400000.0
2009-02-06 06:22:00,0.5127,0.5127,0.5127,0.5127,2800000.0
2009-02-06 06:23:00,0.51265,0.51265,0.5126,0.5126,27600000.0
2009-02-06 06:24:00,0.5127,0.51275,0.5127,0.51275,11200000.0
2009-02-06 06:25:00,0.5128,0.5128,0.5128,0.5128,2800000.0
2009-02-06 06:26:00,0.5127,0.5128,0.5127,0.5127,8400000.0
2009-02-06 06:27:00,0.51228,0.51241,0.51228,0.51234,84000000.0
2009-02-06 06:28:00,0.5127,0.5129,0.5127,0.5128,24200000.0
2009-02-06 06:29:00,0.51285,0.51285,0.51285,0.51285,10800000.0
2009-02-06 06:30:00,0.5128,0.513,0.5128,0.51285,47000000.0
2009-02-06 06:31:00,0.51285,0.51285,0.51285,0.51285,1000000.0
2009-02-06 06:32:00,0.51285,0.513,0.51275,0.513,117800000.0
2009-02-06 06:33:00,0.51295,0.51295,0.5127,0.5129,78800000.0
2009-02-06 06:34:00,0.51285,0.51285,0.5128,0.5128,14000000.0
2009-02-06 06:35:00,0.51275,0.5128,0.5126,0.5126,95200000.0
2009-02-06 06:36:00,0.51255,0.51255,0.51235,0.51245,315199998.0
2009-02-06 06:37:00,0.51245,0.51245,0.51235,0.51235,65000000.0
2009-02-06 06:38:00,0.5123,0.51235,0.5123,0.51235,31400000.0
2009-02-06 06:39:00,0.51235,0.51235,0.5119,0.51225,110399999.0
2009-02-06 06:40:00,0.51235,0.51245,0.51235,0.5124,95400000.0
2009-02-06 06:41:00,0.5124,0.5124,0.51235,0.51235,16200000.0
2009-02-06 06:42:00,0.51235,0.5124,0.5123,0.5124,11000000.0
2009-02-06 06:43:00,0.51235,0.5124,0.5123,0.5124,42000000.0
2009-02-06 06:44:00,0.5124,0.5124,0.5123,0.51235,51600000.0
2009-02-06 06:45:00,0.51204,0.51229,0.51196,0.51206,46200000.0
2009-02-06 06:46:00,0.51208,0.51222,0.51199,0.51221,43400000.0
2009-02-06 06:47:00,0.512,0.51226,0.51177,0.51214,112400000.0
2009-02-06 06:48:00,0.51198,0.51203,0.51142,0.51191,109000000.0
2009-02-06 06:49:00,0.51194,0.51215,0.51185,0.51198,103400000.0
2009-02-06 06:50:00,0.51199,0.51226,0.51191,0.51212,114800000.0
2009-02-06 06:51:00,0.51218,0.51224,0.5119,0.51224,27400000.0
2009-02-06 06:52:00,0.5122,0.51225,0.51178,0.51225,61600000.0
2009-02-06 06:53:00,0.51235,0.51235,0.51235,0.51235,2800000.0
2009-02-06 06:54:00,0.512,0.51242,0.51196,0.51231,77600000.0
2009-02-06 06:55:00,0.51243,0.51243,0.51189,0.51199,79400000.0
2009-02-06 06:56:00,0.5124,0.5124,0.5124,0.5124,2800000.0
2009-02-06 06:57:00,0.51235,0.51235,0.51235,0.51235,4400000.0
2009-02-06 06:58:00,0.51185,0.51197,0.51179,0.51192,82200000.0
2009-02-06 06:59:00,0.51195,0.51205,0.51195,0.51205,12000000.0
2009-02-06 07:00:00,0.51205,0.5122,0.51205,0.5122,8800000.0
2009-02-06 07:01:00,0.51215,0.51215,0.51205,0.51205,45600001.0
2009-02-06 07:02:00,0.51205,0.51215,0.51205,0.51215,17800000.0
2009-02-06 07:03:00,0.51215,0.51215,0.51215,0.51215,1000000.0
2009-02-06 07:04:00,0.51215,0.51265,0.5121,0.5123,160000000.0
2009-02-06 07:05:00,0.51235,0.5125,0.51185,0.5123,90000000.0
2009-02-06 07:06:00,0.5125,0.51275,0.5125,0.5127,88600000.0
2009-02-06 07:07:00,0.5127,0.5127,0.5125,0.5127,25600000.0
2009-02-06 07:08:00,0.5129,0.51325,0.5125,0.5128,136200000.0
2009-02-06 07:09:00,0.5128,0.51295,0.5128,0.51295,20200000.0
2009-02-06 07:10:00,0.513,0.5132,0.51295,0.5132,41400000.0
2009-02-06 07:11:00,0.5132,0.5132,0.5132,0.5132,2800000.0
2009-02-06 07:12:00,0.5133,0.5134,0.5132,0.5134,20800000.0
2009-02-06 07:13:00,0.5136,0.5136,0.5134,0.5134,21200000.0
2009-02-06 07:14:00,0.5136,0.5139,0.5133,0.51385,59400000.0
2009-02-06 07:15:00,0.51385,0.51385,0.51315,0.51325,194800000.0
2009-02-06 07:16:00,0.51325,0.5144,0.51325,0.5144,128400000.0
2009-02-06 07:17:00,0.51435,0.51435,0.5142,0.5142,30800000.0
2009-02-06 07:18:00,0.5142,0.5142,0.5142,0.5142,5600000.0
2009-02-06 07:19:00,0.5142,0.51425,0.5142,0.5142,35400000.0
2009-02-06 07:20:00,0.5142,0.5142,0.5139,0.514,82600000.0
2009-02-06 07:21:00,0.514,0.514,0.5139,0.514,10000000.0
2009-02-06 07:22:00,0.51395,0.51395,0.5139,0.51395,29800000.0
2009-02-06 07:23:00,0.51395,0.51395,0.5139,0.51395,16200000.0
2009-02-06 07:24:00,0.51395,0.51395,0.5139,0.5139,7400000.0
2009-02-06 07:25:00,0.5139,0.5139,0.5139,0.5139,1000000.0
2009-02-06 07:26:00,0.51362,0.51362,0.51335,0.51346,35600000.0
2009-02-06 07:27:00,0.5138,0.5138,0.51355,0.5136,92400000.0
2009-02-06 07:28:00,0.5136,0.5136,0.5135,0.5135,16800000.0
2009-02-06 07:29:00,0.5135,0.5135,0.5135,0.5135,2800000.0
2009-02-06 07:30:00,0.51345,0.51345,0.51335,0.51335,41600000.0
2009-02-06 07:31:00,0.51345,0.51345,0.5133,0.5133,90000003.0
2009-02-06 07:32:00,0.5133,0.5133,0.513,0.513,21200000.0
2009-02-06 07:33:00,0.5132,0.5132,0.513,0.513,38000000.0
2009-02-06 07:34:00,0.513,0.5132,0.513,0.5132,20800000.0
2009-02-06 07:35:00,0.51287,0.51299,0.51266,0.51298,61600000.0
2009-02-06 07:36:00,0.51279,0.51304,0.51266,0.51266,221800000.0
2009-02-06 07:37:00,0.51315,0.51315,0.513,0.513,15200000.0
2009-02-06 07:38:00,0.513,0.5133,0.513,0.51325,71800000.0
2009-02-06 07:39:00,0.51325,0.51325,0.51325,0.51325,6400000.0
2009-02-06 07:40:00,0.51315,0.51315,0.51315,0.51315,27800000.0
2009-02-06 07:41:00,0.51315,0.51315,0.51315,0.51315,6600000.0
2009-02-06 07:42:00,0.51315,0.5133,0.51315,0.5133,26600000.0
2009-02-06 07:43:00,0.5133,0.5133,0.5133,0.5133,2800000.0
2009-02-06 07:44:00,0.51335,0.5134,0.5133,0.5134,24600000.0
2009-02-06 07:45:00,0.51335,0.5135,0.5131,0.5135,124400000.0
2009-02-06 07:46:00,0.51345,0.5135,0.51325,0.5133,116800003.0
2009-02-06 07:47:00,0.5135,0.5136,0.5135,0.5136,24800000.0
2009-02-06 07:48:00,0.5136,0.5136,0.5136,0.5136,8800000.0
2009-02-06 07:49:00,0.5136,0.5136,0.51355,0.5136,35200000.0
2009-02-06 07:50:00,0.5136,0.51375,0.5135,0.5136,82400000.0
2009-02-06 07:51:00,0.51365,0.5138,0.51355,0.5136,88400000.0
2009-02-06 07:52:00,0.5136,0.51395,0.5136,0.5139,97000000.0
2009-02-06 07:53:00,0.514,0.5141,0.5138,0.51385,74600000.0
2009-02-06 07:54:00,0.5139,0.514,0.5138,0.5139,79800000.0
2009-02-06 07:55:00,0.5139,0.5139,0.5138,0.5138,12600000.0
2009-02-06 07:56:00,0.5138,0.5138,0.51375,0.51375,15200000.0
2009-02-06 07:57:00,0.51365,0.5138,0.51365,0.5138,26000000.0
2009-02-06 07:58:00,0.5138,0.5138,0.5138,0.5138,10400000.0
2009-02-06 07:59:00,0.5138,0.5138,0.51355,0.5137,62400001.0
2009-02-06 08:00:00,0.51355,0.5136,0.51355,0.5136,25200000.0
2009-02-06 08:01:00,0.5136,0.5136,0.5136,0.5136,1600000.0
2009-02-06 08:02:00,0.5136,0.51385,0.5135,0.5138,49400000.0
2009-02-06 08:03:00,0.5138,0.514,0.5137,0.514,70200000.0
2009-02-06 08:04:00,0.514,0.5141,0.514,0.5141,45400000.0
2009-02-06 08:05:00,0.5141,0.5143,0.5139,0.514,118600000.0
2009-02-06 08:06:00,0.514,0.514,0.5139,0.5139,4200000.0
2009-02-06 08:07:00,0.51341,0.51402,0.51341,0.51355,71600000.0
2009-02-06 08:08:00,0.5139,0.5139,0.5139,0.5139,4800000.0
2009-02-06 08:09:00,0.5139,0.5139,0.5138,0.5139,4600000.0
2009-02-06 08:10:00,0.5138,0.5138,0.51365,0.51365,32000000.0
2009-02-06 08:11:00,0.5135,0.51382,0.51348,0.51362,56800000.0
2009-02-06 08:12:00,0.51365,0.5137,0.51335,0.51355,61000000.0
2009-02-06 08:13:00,0.51319,0.51338,0.51304,0.51324,152000002.0
2009-02-06 08:14:00,0.51355,0.51355,0.5128,0.51305,105800000.0
2009-02-06 08:15:00,0.5131,0.5131,0.5131,0.5131,14000000.0
2009-02-06 08:16:00,0.5131,0.51315,0.5131,0.51315,53200000.0
2009-02-06 08:17:00,0.51315,0.5132,0.51315,0.5132,15600000.0
2009-02-06 08:18:00,0.51305,0.51305,0.513,0.513,6400000.0
2009-02-06 08:19:00,0.51295,0.513,0.51295,0.513,43600000.0
2009-02-06 08:20:00,0.5129,0.5129,0.5127,0.5128,74800000.0
2009-02-06 08:21:00,0.51275,0.5129,0.5127,0.5129,17600000.0
2009-02-06 08:22:00,0.51216,0.51265,0.51216,0.5124,40200000.0
2009-02-06 08:23:00,0.5129,0.5129,0.5128,0.51285,16600000.0
2009-02-06 08:24:00,0.51256,0.51265,0.51247,0.51265,43400000.0
2009-02-06 08:25:00,0.51285,0.51285,0.5128,0.51285,43600000.0
2009-02-06 08:26:00,0.51285,0.51285,0.5128,0.5128,13400000.0
2009-02-06 08:27:00,0.51275,0.5129,0.5127,0.51275,104800000.0
2009-02-06 08:28:00,0.51275,0.5128,0.51275,0.51275,34200000.0
2009-02-06 08:29:00,0.51275,0.51295,0.51275,0.51295,64599999.0
2009-02-06 08:30:00,0.51295,0.5131,0.51295,0.5131,79400000.0
2009-02-06 08:31:00,0.5131,0.5131,0.5131,0.5131,14000000.0
2009-02-06 08:32:00,0.51325,0.51325,0.5131,0.5131,29600000.0
2009-02-06 08:33:00,0.5131,0.5131,0.5131,0.5131,4400000.0
2009-02-06 08:34:00,0.5131,0.51315,0.5131,0.5131,27200000.0
2009-02-06 08:35:00,0.5131,0.5132,0.5131,0.5132,17600000.0
2009-02-06 08:36:00,0.5131,0.5132,0.5131,0.5132,14800000.0
2009-02-06 08:37:00,0.5132,0.51325,0.5132,0.5132,37600000.0
2009-02-06 08:38:00,0.5132,0.5133,0.5132,0.5132,55200000.0
2009-02-06 08:39:00,0.51325,0.5133,0.5132,0.5132,22400000.0
2009-02-06 08:40:00,0.5132,0.5132,0.5127,0.5127,56200000.0
2009-02-06 08:41:00,0.5127,0.513,0.5127,0.513,16800000.0
2009-02-06 08:42:00,0.513,0.513,0.513,0.513,2800000.0
2009-02-06 08:43:00,0.5131,0.5131,0.5131,0.5131,3800000.0
2009-02-06 08:44:00,0.51305,0.51305,0.5127,0.5127,77400000.0
2009-02-06 08:45:00,0.5128,0.51295,0.5128,0.51295,14000000.0
2009-02-06 08:46:00,0.51285,0.51285,0.51285,0.51285,2800000.0
2009-02-06 08:47:00,0.5125,0.51285,0.51245,0.51285,26200000.0
2009-02-06 08:48:00,0.5128,0.5128,0.5128,0.5128,14600000.0
2009-02-06 08:49:00,0.5128,0.51305,0.5128,0.5129,53600000.0
2009-02-06 08:50:00,0.5129,0.5129,0.5129,0.5129,16400000.0
2009-02-06 08:51:00,0.5129,0.5131,0.5129,0.5131,105200000.0
2009-02-06 08:52:00,0.5132,0.5134,0.5131,0.5132,48800000.0
2009-02-06 08:53:00,0.5132,0.5132,0.513,0.51305,48800000.0
2009-02-06 08:54:00,0.51305,0.51305,0.5126,0.5129,55000000.0
2009-02-06 08:55:00,0.5124,0.51294,0.51233,0.51294,106800000.0
2009-02-06 08:56:00,0.5128,0.5128,0.5127,0.5127,66800000.0
2009-02-06 08:57:00,0.5128,0.5129,0.5128,0.5129,11200000.0
2009-02-06 08:58:00,0.51231,0.51272,0.51228,0.51247,85000000.0
2009-02-06 08:59:00,0.51258,0.51288,0.51243,0.51274,104000000.0
2009-02-06 09:00:00,0.5128,0.51285,0.5126,0.5127,25200000.0
2009-02-06 09:01:00,0.5126,0.5126,0.5124,0.5126,37600000.0
2009-02-06 09:02:00,0.5126,0.5126,0.5126,0.5126,11200000.0
2009-02-06 09:03:00,0.5126,0.5126,0.5126,0.5126,5600000.0
2009-02-06 09:04:00,0.5126,0.5126,0.5126,0.5126,5600000.0
2009-02-06 09:05:00,0.5126,0.513,0.5126,0.5127,60600000.0
2009-02-06 09:06:00,0.5127,0.5128,0.5127,0.5128,19600000.0
2009-02-06 09:07:00,0.5129,0.5131,0.5129,0.5129,28000000.0
2009-02-06 09:08:00,0.5129,0.5131,0.5129,0.5131,41400000.0
2009-02-06 09:09:00,0.5131,0.51325,0.51305,0.5131,42000000.0
2009-02-06 09:10:00,0.5131,0.5131,0.51275,0.51305,67800000.0
2009-02-06 09:11:00,0.51305,0.51305,0.51305,0.51305,2800000.0
2009-02-06 09:12:00,0.51305,0.51305,0.51265,0.51265,195800000.0
2009-02-06 09:13:00,0.51265,0.51305,0.512,0.5128,213200000.0
2009-02-06 09:14:00,0.513,0.5132,0.513,0.513,126600000.0
2009-02-06 09:15:00,0.51325,0.51325,0.51265,0.513,84600000.0
2009-02-06 09:16:00,0.51315,0.51325,0.51305,0.51305,73000000.0
2009-02-06 09:17:00,0.5131,0.51355,0.5129,0.5129,123600000.0
2009-02-06 09:18:00,0.5125,0.5133,0.5125,0.513,276600000.0
2009-02-06 09:19:00,0.513,0.51305,0.51285,0.51285,39800000.0
2009-02-06 09:20:00,0.51295,0.51295,0.5128,0.51295,45600000.0
2009-02-06 09:21:00,0.5131,0.5134,0.5131,0.51335,69000000.0
2009-02-06 09:22:00,0.5132,0.5132,0.5128,0.51305,81000000.0
2009-02-06 09:23:00,0.51305,0.51305,0.51295,0.51295,11800000.0
2009-02-06 09:24:00,0.5129,0.51325,0.5127,0.51295,99800000.0
2009-02-06 09:25:00,0.513,0.5133,0.51285,0.5129,72400000.0
2009-02-06 09:26:00,0.5129,0.5132,0.5129,0.5132,26400000.0
2009-02-06 09:27:00,0.5132,0.51355,0.513,0.51355,137800001.0
2009-02-06 09:28:00,0.5136,0.5139,0.5136,0.51385,88400000.0
2009-02-06 09:29:00,0.51385,0.51385,0.5135,0.51355,129399999.0
2009-02-06 09:30:00,0.51355,0.51365,0.5135,0.5136,25800000.0
2009-02-06 09:31:00,0.5136,0.51365,0.5135,0.51355,64400000.0
2009-02-06 09:32:00,0.51355,0.51365,0.51355,0.51365,28000000.0
2009-02-06 09:33:00,0.51365,0.51395,0.51355,0.51365,107000000.0
2009-02-06 09:34:00,0.51365,0.5138,0.5136,0.5136,43200000.0
2009-02-06 09:35:00,0.51355,0.5145,0.51355,0.51395,101400000.0
2009-02-06 09:36:00,0.5139,0.5144,0.51355,0.5137,164000000.0
2009-02-06 09:37:00,0.51375,0.5142,0.51375,0.514,63600000.0
2009-02-06 09:38:00,0.5142,0.5143,0.514,0.514,115800000.0
2009-02-06 09:39:00,0.514,0.5142,0.514,0.5142,36600000.0
2009-02-06 09:40:00,0.5143,0.51495,0.5142,0.51455,110200000.0
2009-02-06 09:41:00,0.51455,0.5147,0.51455,0.5146,56400000.0
2009-02-06 09:42:00,0.5146,0.5148,0.5146,0.5147,89800000.0
2009-02-06 09:43:00,0.5147,0.51485,0.5146,0.5147,45200000.0
2009-02-06 09:44:00,0.5147,0.5151,0.5147,0.5151,70200000.0
2009-02-06 09:45:00,0.5151,0.51545,0.515,0.5154,84000000.0
2009-02-06 09:46:00,0.51545,0.51555,0.51525,0.51555,101600000.0
2009-02-06 09:47:00,0.51555,0.5159,0.51545,0.51555,221000003.0
2009-02-06 09:48:00,0.5158,0.5172,0.5158,0.5167,225000000.0
2009-02-06 09:49:00,0.5167,0.5167,0.51645,0.51655,201200000.0
2009-02-06 09:50:00,0.5166,0.517,0.51655,0.51665,137200000.0
2009-02-06 09:51:00,0.51665,0.5169,0.51665,0.5168,132600000.0
2009-02-06 09:52:00,0.5168,0.5168,0.51645,0.51645,194800000.0
2009-02-06 09:53:00,0.51665,0.5167,0.51645,0.51645,33500000.0
2009-02-06 09:54:00,0.5164,0.5164,0.5156,0.516,82200000.0
2009-02-06 09:55:00,0.51605,0.5162,0.51605,0.5162,8600000.0
2009-02-06 09:56:00,0.5163,0.51675,0.5163,0.5165,188600000.0
2009-02-06 09:57:00,0.51645,0.5168,0.51645,0.5166,127200000.0
2009-02-06 09:58:00,0.5166,0.51765,0.5166,0.5173,128200000.0
2009-02-06 09:59:00,0.5177,0.5177,0.51705,0.51745,129600000.0
2009-02-06 10:00:00,0.51745,0.51775,0.51715,0.5172,210600000.0
2009-02-06 10:01:00,0.51725,0.51775,0.51715,0.5177,83000000.0
2009-02-06 10:02:00,0.51765,0.5179,0.51765,0.51785,146400000.0
2009-02-06 10:03:00,0.51785,0.51825,0.51785,0.51825,146000000.0
2009-02-06 10:04:00,0.51825,0.51845,0.518,0.518,143800000.0
2009-02-06 10:05:00,0.518,0.5181,0.518,0.5181,70600000.0
2009-02-06 10:06:00,0.5181,0.5183,0.518,0.5182,242000000.0
2009-02-06 10:07:00,0.51815,0.51815,0.5177,0.5177,153199998.0
2009-02-06 10:08:00,0.51775,0.51795,0.5177,0.51775,50200000.0
2009-02-06 10:09:00,0.51775,0.51775,0.51715,0.51725,140400000.0
2009-02-06 10:10:00,0.51725,0.51765,0.51725,0.5173,70000000.0
2009-02-06 10:11:00,0.5174,0.51765,0.51735,0.51765,58000000.0
2009-02-06 10:12:00,0.51765,0.5178,0.51725,0.51765,91200000.0
2009-02-06 10:13:00,0.51765,0.5179,0.51765,0.5178,49800000.0
2009-02-06 10:14:00,0.5177,0.51795,0.5177,0.51795,25200000.0
2009-02-06 10:15:00,0.5181,0.5189,0.5181,0.51825,66600000.0
2009-02-06 10:16:00,0.5184,0.51895,0.5184,0.51885,47800000.0
2009-02-06 10:17:00,0.5189,0.51945,0.51885,0.5194,86200000.0
2009-02-06 10:18:00,0.5194,0.51945,0.51885,0.51885,128000000.0
2009-02-06 10:19:00,0.51885,0.519,0.5188,0.5188,78800000.0
2009-02-06 10:20:00,0.5188,0.5189,0.5182,0.5188,146400000.0
2009-02-06 10:21:00,0.5188,0.5195,0.51845,0.51945,188200000.0
2009-02-06 10:22:00,0.51955,0.51955,0.51905,0.5193,93000000.0
2009-02-06 10:23:00,0.5195,0.5195,0.519,0.51905,68400000.0
2009-02-06 10:24:00,0.51905,0.51905,0.51895,0.519,119200003.0
2009-02-06 10:25:00,0.51905,0.51975,0.51905,0.51955,74600000.0
2009-02-06 10:26:00,0.5196,0.5198,0.51955,0.5197,74400000.0
2009-02-06 10:27:00,0.5197,0.5197,0.51925,0.51945,181200000.0
2009-02-06 10:28:00,0.51945,0.51955,0.51925,0.51925,107600000.0
2009-02-06 10:29:00,0.51925,0.51925,0.51855,0.5186,201800000.0
2009-02-06 10:30:00,0.5186,0.51925,0.51845,0.51855,325600000.0
2009-02-06 10:31:00,0.51865,0.5191,0.51855,0.5189,143800000.0
2009-02-06 10:32:00,0.5189,0.5192,0.5189,0.519,160600000.0
2009-02-06 10:33:00,0.519,0.51905,0.5188,0.51905,98400000.0
2009-02-06 10:34:00,0.51905,0.51945,0.51905,0.51925,114400000.0
2009-02-06 10:35:00,0.51925,0.51945,0.51925,0.51945,84200000.0
2009-02-06 10:36:00,0.51945,0.51995,0.51945,0.5196,141200000.0
2009-02-06 10:37:00,0.5196,0.5197,0.5189,0.5189,172600000.0
2009-02-06 10:38:00,0.519,0.5197,0.51885,0.5197,177600000.0
2009-02-06 10:39:00,0.5198,0.5198,0.51915,0.51915,147600000.0
2009-02-06 10:40:00,0.51915,0.5193,0.5189,0.5192,174200000.0
2009-02-06 10:41:00,0.5192,0.51925,0.519,0.51915,87600000.0
2009-02-06 10:42:00,0.51915,0.51915,0.5188,0.51895,174000000.0
2009-02-06 10:43:00,0.51915,0.51935,0.5191,0.51925,121800000.0
2009-02-06 10:44:00,0.51935,0.51935,0.5189,0.519,71800000.0
2009-02-06 10:45:00,0.51895,0.51915,0.51885,0.51905,224800000.0
2009-02-06 10:46:00,0.51905,0.5193,0.51905,0.51915,98400000.0
2009-02-06 10:47:00,0.51915,0.5192,0.5189,0.5191,68600000.0
2009-02-06 10:48:00,0.51915,0.51915,0.5191,0.5191,28200000.0
2009-02-06 10:49:00,0.5191,0.5192,0.5191,0.5192,56600000.0
2009-02-06 10:50:00,0.5192,0.5192,0.51915,0.51915,24800000.0
2009-02-06 10:51:00,0.51915,0.51915,0.5188,0.51885,167600000.0
2009-02-06 10:52:00,0.51885,0.5189,0.5188,0.5188,51000000.0
2009-02-06 10:53:00,0.5188,0.51895,0.5188,0.51895,72800000.0
2009-02-06 10:54:00,0.5189,0.5189,0.51855,0.5187,146600000.0
2009-02-06 10:55:00,0.5187,0.5188,0.5187,0.5188,24800000.0
2009-02-06 10:56:00,0.5188,0.519,0.51865,0.51875,111200000.0
2009-02-06 10:57:00,0.51875,0.5198,0.51855,0.5186,178600000.0
2009-02-06 10:58:00,0.51875,0.5193,0.51875,0.51895,127800000.0
2009-02-06 10:59:00,0.51905,0.51925,0.5189,0.5191,113800000.0
2009-02-06 11:00:00,0.5192,0.5194,0.51875,0.51905,105000000.0
2009-02-06 11:01:00,0.51915,0.5193,0.5189,0.5192,219800000.0
2009-02-06 11:02:00,0.5192,0.51955,0.51905,0.5194,187000000.0
2009-02-06 11:03:00,0.5194,0.5194,0.5193,0.5193,121200000.0
2009-02-06 11:04:00,0.5193,0.51985,0.5193,0.51975,224600000.0
2009-02-06 11:05:00,0.51975,0.52,0.5197,0.51985,182000000.0
2009-02-06 11:06:00,0.51995,0.52,0.5195,0.51975,190800000.0
2009-02-06 11:07:00,0.5197,0.5198,0.51905,0.5194,284000000.0
2009-02-06 11:08:00,0.5194,0.51955,0.519,0.5194,157800000.0
2009-02-06 11:09:00,0.51945,0.51955,0.5191,0.5191,161000000.0
2009-02-06 11:10:00,0.51905,0.51925,0.51905,0.51915,123000000.0
2009-02-06 11:11:00,0.51915,0.51945,0.51915,0.51945,99000000.0
2009-02-06 11:12:00,0.51945,0.51955,0.51915,0.51955,150400000.0
2009-02-06 11:13:00,0.51955,0.51995,0.51935,0.51935,114400000.0
2009-02-06 11:14:00,0.51935,0.5195,0.51925,0.5195,153600000.0
2009-02-06 11:15:00,0.5195,0.51975,0.51935,0.51975,63000000.0
2009-02-06 11:16:00,0.5199,0.5202,0.5198,0.5202,101400000.0
2009-02-06 11:17:00,0.52025,0.52055,0.51975,0.52005,187400000.0
2009-02-06 11:18:00,0.52005,0.52035,0.52005,0.52025,105600000.0
2009-02-06 11:19:00,0.52025,0.52025,0.51965,0.52,109200000.0
2009-02-06 11:20:00,0.51995,0.52025,0.5197,0.51995,109000000.0
2009-02-06 11:21:00,0.51995,0.5203,0.5197,0.5199,128400000.0
2009-02-06 11:22:00,0.5199,0.52015,0.51965,0.52005,152400000.0
2009-02-06 11:23:00,0.52015,0.5208,0.51975,0.5204,273800000.0
2009-02-06 11:24:00,0.52055,0.52105,0.52035,0.5207,261200000.0
2009-02-06 11:25:00,0.5209,0.521,0.52055,0.52055,279600000.0
2009-02-06 11:26:00,0.52055,0.5209,0.52025,0.5206,307200000.0
2009-02-06 11:27:00,0.52055,0.5206,0.5202,0.52045,227600000.0
2009-02-06 11:28:00,0.52045,0.5206,0.5203,0.5206,199600000.0
2009-02-06 11:29:00,0.5206,0.52065,0.52025,0.5206,129800000.0
2009-02-06 11:30:00,0.5206,0.52065,0.5202,0.52045,228000000.0
2009-02-06 11:31:00,0.52045,0.52045,0.51985,0.5202,284600000.0
2009-02-06 11:32:00,0.5202,0.5202,0.51975,0.5199,166800000.0
2009-02-06 11:33:00,0.5199,0.5203,0.5199,0.52015,79600000.0
2009-02-06 11:34:00,0.52015,0.5202,0.5201,0.5202,109400000.0
2009-02-06 11:35:00,0.5203,0.5209,0.5203,0.52075,193400000.0
2009-02-06 11:36:00,0.52075,0.52115,0.52075,0.5211,93000000.0
2009-02-06 11:37:00,0.5211,0.5211,0.5207,0.52085,193600000.0
2009-02-06 11:38:00,0.52105,0.5212,0.52075,0.52095,113200000.0
2009-02-06 11:39:00,0.52095,0.52095,0.52065,0.52095,83800000.0
2009-02-06 11:40:00,0.52095,0.52105,0.52075,0.52095,152600000.0
2009-02-06 11:41:00,0.52095,0.52185,0.52085,0.52155,178800000.0
2009-02-06 11:42:00,0.52145,0.52145,0.5213,0.5213,209200001.0
2009-02-06 11:43:00,0.5213,0.5213,0.52085,0.52115,120800000.0
2009-02-06 11:44:00,0.5212,0.5214,0.5208,0.52095,210400000.0
2009-02-06 11:45:00,0.521,0.52125,0.5209,0.5212,287200000.0
2009-02-06 11:46:00,0.5212,0.52135,0.52105,0.5212,122600000.0
2009-02-06 11:47:00,0.5212,0.52125,0.52075,0.52075,54200000.0
2009-02-06 11:48:00,0.5209,0.52115,0.5209,0.52115,50600000.0
2009-02-06 11:49:00,0.52115,0.52115,0.52115,0.52115,10800000.0
2009-02-06 11:50:00,0.5211,0.5215,0.521,0.521,67400000.0
2009-02-06 11:51:00,0.521,0.52115,0.5209,0.52095,138600000.0
2009-02-06 11:52:00,0.5209,0.52105,0.52075,0.52105,94000000.0
2009-02-06 11:53:00,0.5208,0.52095,0.52075,0.52095,46400000.0
2009-02-06 11:54:00,0.52095,0.52095,0.52075,0.52075,42200000.0
2009-02-06 11:55:00,0.52075,0.52075,0.52075,0.52075,27600000.0
2009-02-06 11:56:00,0.52075,0.52075,0.52055,0.52055,28600000.0
2009-02-06 11:57:00,0.52055,0.5206,0.52045,0.5206,32400000.0
2009-02-06 11:58:00,0.5205,0.5211,0.5205,0.521,175400000.0
2009-02-06 11:59:00,0.521,0.5211,0.5206,0.52075,346600000.0
2009-02-06 12:00:00,0.52075,0.5208,0.52055,0.52065,266400000.0
2009-02-06 12:01:00,0.52065,0.5209,0.52065,0.52085,91200000.0
2009-02-06 12:02:00,0.52085,0.52095,0.52085,0.52085,72600000.0
2009-02-06 12:03:00,0.5209,0.52095,0.52085,0.5209,113599999.0
2009-02-06 12:04:00,0.52085,0.52095,0.52085,0.52085,119600000.0
2009-02-06 12:05:00,0.5209,0.5209,0.52065,0.52065,78000000.0
2009-02-06 12:06:00,0.52065,0.5207,0.52065,0.5207,153000000.0
2009-02-06 12:07:00,0.5207,0.5207,0.52045,0.52055,71600000.0
2009-02-06 12:08:00,0.52055,0.52055,0.52045,0.52055,69400000.0
2009-02-06 12:09:00,0.52055,0.52125,0.5205,0.5209,101400000.0
2009-02-06 12:10:00,0.5209,0.521,0.5209,0.521,55600000.0
2009-02-06 12:11:00,0.521,0.521,0.52085,0.52085,146400000.0
2009-02-06 12:12:00,0.52075,0.52075,0.52,0.52015,267200000.0
2009-02-06 12:13:00,0.52015,0.52025,0.52,0.5202,116800000.0
2009-02-06 12:14:00,0.5202,0.52025,0.5201,0.5201,49600000.0
2009-02-06 12:15:00,0.5201,0.52025,0.5201,0.5202,83000000.0
2009-02-06 12:16:00,0.5202,0.52025,0.52,0.52025,116400000.0
2009-02-06 12:17:00,0.52025,0.52045,0.52015,0.5204,40600000.0
2009-02-06 12:18:00,0.5204,0.5204,0.52035,0.52035,71400000.0
2009-02-06 12:19:00,0.5203,0.52065,0.5202,0.52065,157000000.0
2009-02-06 12:20:00,0.5206,0.52075,0.5206,0.52075,68200000.0
2009-02-06 12:21:00,0.52075,0.5208,0.52065,0.52075,120600000.0
2009-02-06 12:22:00,0.5207,0.5209,0.52065,0.5209,33800000.0
2009-02-06 12:23:00,0.5209,0.5213,0.5209,0.52115,262200000.0
2009-02-06 12:24:00,0.5211,0.5211,0.52105,0.5211,245000000.0
2009-02-06 12:25:00,0.521,0.5212,0.5206,0.5211,266600000.0
2009-02-06 12:26:00,0.5211,0.52135,0.52085,0.5212,260200000.0
2009-02-06 12:27:00,0.52145,0.52165,0.52125,0.5214,150600000.0
2009-02-06 12:28:00,0.5214,0.5214,0.52115,0.5212,168400000.0
2009-02-06 12:29:00,0.5212,0.52125,0.52105,0.52105,189400000.0
2009-02-06 12:30:00,0.52105,0.5218,0.52105,0.5218,258800000.0
2009-02-06 12:31:00,0.52195,0.52195,0.5215,0.52175,189600001.0
2009-02-06 12:32:00,0.5217,0.5217,0.5217,0.5217,66000000.0
2009-02-06 12:33:00,0.52175,0.52175,0.52145,0.52145,139000000.0
2009-02-06 12:34:00,0.5215,0.5215,0.52065,0.52085,358800000.0
2009-02-06 12:35:00,0.52085,0.5212,0.52065,0.5208,216400000.0
2009-02-06 12:36:00,0.5208,0.52105,0.52075,0.5209,266200000.0
2009-02-06 12:37:00,0.5209,0.5209,0.52045,0.52045,47600000.0
2009-02-06 12:38:00,0.52045,0.52055,0.52045,0.5205,113400000.0
2009-02-06 12:39:00,0.52045,0.52055,0.52045,0.52055,26200000.0
2009-02-06 12:40:00,0.52065,0.52065,0.5204,0.52045,139800000.0
2009-02-06 12:41:00,0.52045,0.52045,0.51985,0.52015,219800000.0
2009-02-06 12:42:00,0.52015,0.52015,0.51945,0.51975,62800000.0
2009-02-06 12:43:00,0.51975,0.51975,0.5195,0.5195,81200000.0
2009-02-06 12:44:00,0.5195,0.5195,0.51825,0.51875,152600000.0
2009-02-06 12:45:00,0.51875,0.51925,0.51875,0.5191,181600000.0
2009-02-06 12:46:00,0.5191,0.5191,0.5191,0.5191,54800000.0
2009-02-06 12:47:00,0.5192,0.5194,0.519,0.519,129800000.0
2009-02-06 12:48:00,0.51915,0.5193,0.5187,0.5188,213800000.0
2009-02-06 12:49:00,0.5188,0.5189,0.5188,0.51885,94800000.0
2009-02-06 12:50:00,0.51885,0.519,0.5188,0.519,56200000.0
2009-02-06 12:51:00,0.51905,0.5193,0.519,0.5193,98400000.0
2009-02-06 12:52:00,0.5193,0.5193,0.51865,0.5189,165000000.0
2009-02-06 12:53:00,0.5189,0.5189,0.5183,0.5183,117200000.0
2009-02-06 12:54:00,0.5183,0.51855,0.5182,0.5184,56200000.0
2009-02-06 12:55:00,0.5184,0.5189,0.5184,0.5189,36400000.0
2009-02-06 12:56:00,0.5189,0.51895,0.5189,0.51895,58800000.0
2009-02-06 12:57:00,0.51895,0.51935,0.5189,0.5189,128600000.0
2009-02-06 12:58:00,0.5189,0.5192,0.51875,0.51895,153600000.0
2009-02-06 12:59:00,0.51895,0.51895,0.51875,0.5188,113000000.0
2009-02-06 13:00:00,0.51885,0.51885,0.51845,0.51845,101400000.0
2009-02-06 13:01:00,0.51845,0.51845,0.51845,0.51845,50200000.0
2009-02-06 13:02:00,0.51825,0.51825,0.51815,0.51818,62200000.0
2009-02-06 13:03:00,0.51825,0.51857,0.5182,0.51834,131600000.0
2009-02-06 13:04:00,0.51845,0.51845,0.5181,0.5181,35400000.0
2009-02-06 13:05:00,0.5181,0.5183,0.51785,0.51805,148200000.0
2009-02-06 13:06:00,0.51805,0.5182,0.51795,0.5181,93200000.0
2009-02-06 13:07:00,0.518,0.5185,0.518,0.5185,157800000.0
2009-02-06 13:08:00,0.5185,0.5186,0.51845,0.51855,197000000.0
2009-02-06 13:09:00,0.51855,0.5186,0.5181,0.5181,104600000.0
2009-02-06 13:10:00,0.5181,0.5186,0.51805,0.5186,88400000.0
2009-02-06 13:11:00,0.5186,0.5186,0.51855,0.5186,36800000.0
2009-02-06 13:12:00,0.5186,0.51925,0.5186,0.5192,79800000.0
2009-02-06 13:13:00,0.5192,0.51925,0.5192,0.5192,32200000.0
2009-02-06 13:14:00,0.5192,0.5192,0.5192,0.5192,9400000.0
2009-02-06 13:15:00,0.51925,0.51925,0.5192,0.5192,46800000.0
2009-02-06 13:16:00,0.5193,0.5193,0.51925,0.5193,69800000.0
2009-02-06 13:17:00,0.51945,0.51965,0.51935,0.5194,116400000.0
2009-02-06 13:18:00,0.5194,0.5194,0.5194,0.5194,12000000.0
2009-02-06 13:19:00,0.5194,0.5196,0.51935,0.51935,72600000.0
2009-02-06 13:20:00,0.51935,0.5196,0.51935,0.5194,133400000.0
2009-02-06 13:21:00,0.5194,0.5194,0.5194,0.5194,8400000.0
2009-02-06 13:22:00,0.5194,0.5196,0.5194,0.5196,16800000.0
2009-02-06 13:23:00,0.51896,0.51912,0.51888,0.51904,54000000.0
2009-02-06 13:24:00,0.5198,0.51995,0.51955,0.51995,101600000.0
2009-02-06 13:25:00,0.51995,0.51995,0.51995,0.51995,1000000.0
2009-02-06 13:26:00,0.51995,0.51995,0.5194,0.51955,82600000.0
2009-02-06 13:27:00,0.5195,0.51955,0.51945,0.51955,148600000.0
2009-02-06 13:28:00,0.5195,0.51955,0.51945,0.51945,82800000.0
2009-02-06 13:29:00,0.5195,0.51955,0.5195,0.5195,49600000.0
2009-02-06 13:30:00,0.5195,0.5195,0.51945,0.51945,102000000.0
2009-02-06 13:31:00,0.5194,0.5194,0.51915,0.5193,224000000.0
2009-02-06 13:32:00,0.5193,0.5193,0.51925,0.5193,87600000.0
2009-02-06 13:33:00,0.5193,0.51935,0.51925,0.51925,131600000.0
2009-02-06 13:34:00,0.51925,0.51935,0.5192,0.5192,119800000.0
2009-02-06 13:35:00,0.5192,0.51925,0.51915,0.5192,70400000.0
2009-02-06 13:36:00,0.51935,0.51945,0.51895,0.51895,113600000.0
2009-02-06 13:37:00,0.51915,0.5192,0.5188,0.519,185600000.0
2009-02-06 13:38:00,0.519,0.51915,0.51895,0.51895,32800000.0
2009-02-06 13:39:00,0.51895,0.519,0.51895,0.51895,105600000.0
2009-02-06 13:40:00,0.51895,0.51895,0.51875,0.51875,108200000.0
2009-02-06 13:41:00,0.5187,0.5187,0.5186,0.5186,87200000.0
2009-02-06 13:42:00,0.5186,0.51885,0.5181,0.51885,172800000.0
2009-02-06 13:43:00,0.51885,0.519,0.51885,0.519,40200000.0
2009-02-06 13:44:00,0.519,0.519,0.51895,0.51895,42800000.0
2009-02-06 13:45:00,0.519,0.51905,0.519,0.519,79600000.0
2009-02-06 13:46:00,0.51905,0.51905,0.519,0.519,24800000.0
2009-02-06 13:47:00,0.51905,0.51925,0.51895,0.51905,63200000.0
2009-02-06 13:48:00,0.51905,0.51905,0.51875,0.51885,151800000.0
2009-02-06 13:49:00,0.5189,0.51925,0.51885,0.5191,59400000.0
2009-02-06 13:50:00,0.5191,0.5192,0.51885,0.5192,76600000.0
2009-02-06 13:51:00,0.5192,0.5192,0.51915,0.51915,22400000.0
2009-02-06 13:52:00,0.51915,0.51915,0.51905,0.5191,31000000.0
2009-02-06 13:53:00,0.51915,0.51915,0.519,0.51915,37400000.0
2009-02-06 13:54:00,0.51915,0.51915,0.5189,0.51915,58400000.0
2009-02-06 13:55:00,0.51915,0.51915,0.51905,0.51915,21000000.0
2009-02-06 13:56:00,0.5191,0.51935,0.519,0.5192,141800000.0
2009-02-06 13:57:00,0.51925,0.51925,0.51915,0.51915,64600000.0
2009-02-06 13:58:00,0.5191,0.51915,0.51905,0.51905,19600000.0
2009-02-06 13:59:00,0.51905,0.51915,0.51905,0.51915,15800000.0
2009-02-06 14:00:00,0.51915,0.51915,0.5188,0.51895,74600000.0
2009-02-06 14:01:00,0.51915,0.51925,0.51895,0.51915,26400000.0
2009-02-06 14:02:00,0.51915,0.51935,0.51915,0.51935,98400000.0
2009-02-06 14:03:00,0.51935,0.51935,0.51905,0.51905,92600000.0
2009-02-06 14:04:00,0.51915,0.51925,0.51875,0.51875,145800000.0
2009-02-06 14:05:00,0.51875,0.51905,0.51865,0.51875,116000000.0
2009-02-06 14:06:00,0.51875,0.5191,0.5186,0.51885,149000000.0
2009-02-06 14:07:00,0.51875,0.51905,0.5187,0.51885,219800000.0
2009-02-06 14:08:00,0.51885,0.51915,0.51855,0.519,250800000.0
2009-02-06 14:09:00,0.51895,0.51895,0.5186,0.51865,83000000.0
2009-02-06 14:10:00,0.51865,0.51895,0.51855,0.51885,283400000.0
2009-02-06 14:11:00,0.51885,0.51925,0.5186,0.5191,85400000.0
2009-02-06 14:12:00,0.5194,0.5194,0.51895,0.5191,33600000.0
2009-02-06 14:13:00,0.5191,0.51915,0.51895,0.51915,91800000.0
2009-02-06 14:14:00,0.5191,0.51915,0.51905,0.5191,44800000.0
2009-02-06 14:15:00,0.5191,0.5191,0.5191,0.5191,12000000.0
2009-02-06 14:16:00,0.51905,0.51915,0.51905,0.51905,36000000.0
2009-02-06 14:17:00,0.51915,0.51915,0.51905,0.51905,27000000.0
2009-02-06 14:18:00,0.51925,0.51925,0.51915,0.51925,68000000.0
2009-02-06 14:19:00,0.51925,0.51925,0.51915,0.51915,110800000.0
2009-02-06 14:20:00,0.51915,0.51915,0.51905,0.51905,85200000.0
2009-02-06 14:21:00,0.5187,0.51905,0.5186,0.51885,169400000.0
2009-02-06 14:22:00,0.51885,0.51885,0.5188,0.51885,48800000.0
2009-02-06 14:23:00,0.5189,0.51895,0.5188,0.51895,46200000.0
2009-02-06 14:24:00,0.51895,0.51905,0.51895,0.51895,15200000.0
2009-02-06 14:25:00,0.5189,0.519,0.51872,0.51874,65200000.0
2009-02-06 14:26:00,0.51857,0.5187,0.51841,0.51858,36400000.0
2009-02-06 14:27:00,0.51895,0.51895,0.51895,0.51895,13200000.0
2009-02-06 14:28:00,0.51865,0.51889,0.51839,0.51839,78600000.0
2009-02-06 14:29:00,0.51895,0.51895,0.51895,0.51895,8400000.0
2009-02-06 14:30:00,0.51895,0.51895,0.5182,0.5182,199400000.0
2009-02-06 14:31:00,0.5182,0.51845,0.5182,0.5184,340200000.0
2009-02-06 14:32:00,0.5184,0.5184,0.51805,0.5181,118200000.0
2009-02-06 14:33:00,0.5181,0.5182,0.5179,0.518,204600000.0
2009-02-06 14:34:00,0.51805,0.5183,0.518,0.5183,94400000.0
2009-02-06 14:35:00,0.5183,0.5183,0.5183,0.5183,63400000.0
2009-02-06 14:36:00,0.5183,0.5185,0.5183,0.5185,23400000.0
2009-02-06 14:37:00,0.5184,0.51865,0.5182,0.51825,70000000.0
2009-02-06 14:38:00,0.5183,0.5184,0.5183,0.5183,115200000.0
2009-02-06 14:39:00,0.5183,0.5184,0.5183,0.5183,60600000.0
2009-02-06 14:40:00,0.51795,0.518,0.51785,0.51794,108800000.0
2009-02-06 14:41:00,0.5183,0.5183,0.5181,0.5182,41600000.0
2009-02-06 14:42:00,0.51815,0.51835,0.51815,0.5182,41400000.0
2009-02-06 14:43:00,0.5182,0.5182,0.5182,0.5182,42000000.0
2009-02-06 14:44:00,0.51825,0.5183,0.5182,0.5182,32000000.0
2009-02-06 14:45:00,0.5182,0.5182,0.5182,0.5182,16800000.0
2009-02-06 14:46:00,0.5182,0.51835,0.5182,0.5182,77600000.0
2009-02-06 14:47:00,0.5184,0.5187,0.5184,0.5187,39200000.0
2009-02-06 14:48:00,0.5187,0.51885,0.5183,0.5185,114600000.0
2009-02-06 14:49:00,0.5185,0.5185,0.5184,0.51845,74600000.0
2009-02-06 14:50:00,0.51845,0.5185,0.51845,0.51845,22400000.0
2009-02-06 14:51:00,0.51845,0.51845,0.51845,0.51845,12600000.0
2009-02-06 14:52:00,0.51845,0.5185,0.5183,0.51845,104200000.0
2009-02-06 14:53:00,0.51845,0.5185,0.5184,0.5185,23200000.0
2009-02-06 14:54:00,0.5185,0.5185,0.5183,0.5184,50200000.0
2009-02-06 14:55:00,0.5185,0.5185,0.5184,0.5184,25600000.0
2009-02-06 14:56:00,0.5184,0.5184,0.5184,0.5184,55200000.0
2009-02-06 14:57:00,0.5184,0.51865,0.5184,0.51865,19000000.0
2009-02-06 14:58:00,0.51865,0.51865,0.5183,0.51845,41200000.0
2009-02-06 14:59:00,0.51845,0.5185,0.5184,0.5184,50000000.0
2009-02-06 15:00:00,0.5184,0.51855,0.5184,0.51855,47800000.0
2009-02-06 15:01:00,0.5186,0.5187,0.51855,0.51865,26800000.0
2009-02-06 15:02:00,0.5186,0.51885,0.51845,0.51845,102600000.0
2009-02-06 15:03:00,0.51845,0.51855,0.51845,0.51855,131600000.0
2009-02-06 15:04:00,0.51855,0.5187,0.51855,0.5187,69400000.0
2009-02-06 15:05:00,0.5187,0.51875,0.51865,0.51875,56400000.0
2009-02-06 15:06:00,0.51875,0.51875,0.51875,0.51875,78600000.0
2009-02-06 15:07:00,0.51875,0.51895,0.51875,0.51875,81400000.0
2009-02-06 15:08:00,0.51875,0.5188,0.51875,0.51875,55000000.0
2009-02-06 15:09:00,0.51875,0.51875,0.51875,0.51875,47800000.0
2009-02-06 15:10:00,0.51875,0.5191,0.5186,0.5187,96200000.0
2009-02-06 15:11:00,0.5187,0.51875,0.5187,0.5187,232400000.0
2009-02-06 15:12:00,0.5187,0.5187,0.5186,0.5186,121600000.0
2009-02-06 15:13:00,0.5186,0.5187,0.5186,0.5187,100800000.0
2009-02-06 15:14:00,0.5187,0.5188,0.5182,0.5183,193600000.0
2009-02-06 15:15:00,0.5183,0.5186,0.51815,0.51845,183800000.0
2009-02-06 15:16:00,0.51845,0.5186,0.5183,0.5185,34600000.0
2009-02-06 15:17:00,0.5185,0.5186,0.51825,0.5184,27600000.0
2009-02-06 15:18:00,0.51845,0.51845,0.51835,0.51845,26000000.0
2009-02-06 15:19:00,0.51845,0.51865,0.5182,0.5185,88400000.0
2009-02-06 15:20:00,0.5185,0.51965,0.5185,0.51965,159600000.0
2009-02-06 15:21:00,0.5197,0.5197,0.51945,0.51945,81200000.0
2009-02-06 15:22:00,0.51945,0.51945,0.51885,0.51905,225600000.0
2009-02-06 15:23:00,0.51905,0.51905,0.5185,0.51895,216200001.0
2009-02-06 15:24:00,0.519,0.5196,0.519,0.5196,86000000.0
2009-02-06 15:25:00,0.51955,0.51965,0.51905,0.5191,109600000.0
2009-02-06 15:26:00,0.51915,0.51935,0.5191,0.51915,32200000.0
2009-02-06 15:27:00,0.51925,0.5201,0.51905,0.5201,202000000.0
2009-02-06 15:28:00,0.52,0.52045,0.5197,0.5203,261200000.0
2009-02-06 15:29:00,0.5203,0.5203,0.51905,0.5198,109000000.0
2009-02-06 15:30:00,0.52,0.52105,0.51855,0.52085,90400000.0
2009-02-06 15:31:00,0.52095,0.5224,0.5205,0.52125,190600000.0
2009-02-06 15:32:00,0.52145,0.52255,0.5214,0.5217,151200000.0
2009-02-06 15:33:00,0.52165,0.52165,0.52005,0.5206,190200000.0
2009-02-06 15:34:00,0.5206,0.52185,0.5205,0.52125,178800000.0
2009-02-06 15:35:00,0.52125,0.52155,0.52025,0.52125,177600000.0
2009-02-06 15:36:00,0.5213,0.5215,0.52115,0.52145,128200000.0
2009-02-06 15:37:00,0.52145,0.52195,0.52145,0.52175,69800000.0
2009-02-06 15:38:00,0.52175,0.52185,0.52175,0.52175,40600000.0
2009-02-06 15:39:00,0.52175,0.52175,0.52125,0.52135,67000000.0
2009-02-06 15:40:00,0.52045,0.5211,0.5193,0.521,167400000.0
2009-02-06 15:41:00,0.5211,0.52125,0.52025,0.52035,189400000.0
2009-02-06 15:42:00,0.52075,0.52095,0.51895,0.51935,238200000.0
2009-02-06 15:43:00,0.51935,0.51935,0.51845,0.51915,179400000.0
2009-02-06 15:44:00,0.51935,0.5202,0.51915,0.5199,167600000.0
2009-02-06 15:45:00,0.5199,0.5199,0.51855,0.51885,188600000.0
2009-02-06 15:46:00,0.5189,0.51935,0.5189,0.51905,153600000.0
2009-02-06 15:47:00,0.51905,0.51935,0.5185,0.51875,147000000.0
2009-02-06 15:48:00,0.51885,0.5195,0.51875,0.5193,150200000.0
2009-02-06 15:49:00,0.51935,0.51965,0.51925,0.5196,85600000.0
2009-02-06 15:50:00,0.5196,0.5202,0.5196,0.52015,125000000.0
2009-02-06 15:51:00,0.52035,0.52095,0.5202,0.5209,302200000.0
2009-02-06 15:52:00,0.52095,0.5212,0.5206,0.52105,301000000.0
2009-02-06 15:53:00,0.5211,0.52195,0.521,0.521,270800000.0
2009-02-06 15:54:00,0.52095,0.52135,0.52095,0.52125,137200000.0
2009-02-06 15:55:00,0.52125,0.52145,0.52125,0.52135,74600000.0
2009-02-06 15:56:00,0.52145,0.52195,0.52115,0.52165,181600000.0
2009-02-06 15:57:00,0.52155,0.5221,0.52155,0.5216,188800000.0
2009-02-06 15:58:00,0.5217,0.5225,0.52165,0.52235,226200000.0
2009-02-06 15:59:00,0.52235,0.52235,0.5218,0.52205,225800000.0
2009-02-06 16:00:00,0.5221,0.5236,0.52205,0.5236,206200000.0
2009-02-06 16:01:00,0.5236,0.5236,0.52275,0.52285,160000000.0
2009-02-06 16:02:00,0.52285,0.5242,0.52285,0.5242,189200000.0
2009-02-06 16:03:00,0.5242,0.5259,0.5238,0.52555,185800000.0
2009-02-06 16:04:00,0.52535,0.5259,0.52525,0.52525,127800000.0
2009-02-06 16:05:00,0.5252,0.52565,0.52465,0.5251,177199999.0
2009-02-06 16:06:00,0.5254,0.5254,0.52465,0.52485,169900000.0
2009-02-06 16:07:00,0.5248,0.52515,0.52415,0.52415,131000000.0
2009-02-06 16:08:00,0.5243,0.5248,0.5243,0.52465,74600000.0
2009-02-06 16:09:00,0.52465,0.5247,0.52405,0.52405,56800000.0
2009-02-06 16:10:00,0.524,0.5241,0.5237,0.5237,112000000.0
2009-02-06 16:11:00,0.5237,0.5251,0.5237,0.5249,276000000.0
2009-02-06 16:12:00,0.5249,0.52505,0.5242,0.52485,247000000.0
2009-02-06 16:13:00,0.52485,0.5251,0.52465,0.5251,108400000.0
2009-02-06 16:14:00,0.5251,0.52525,0.52475,0.52475,84400000.0
2009-02-06 16:15:00,0.52475,0.5256,0.52475,0.52495,100600000.0
2009-02-06 16:16:00,0.52495,0.52505,0.5247,0.5247,166200000.0
2009-02-06 16:17:00,0.5247,0.52495,0.52455,0.52465,56400000.0
2009-02-06 16:18:00,0.52465,0.52465,0.52395,0.524,151200000.0
2009-02-06 16:19:00,0.5239,0.52425,0.5235,0.524,160400000.0
2009-02-06 16:20:00,0.52395,0.5241,0.52315,0.5232,124999999.0
2009-02-06 16:21:00,0.52335,0.52355,0.523,0.523,123499999.0
2009-02-06 16:22:00,0.5231,0.5236,0.52305,0.5236,67200000.0
2009-02-06 16:23:00,0.5236,0.52425,0.52335,0.52425,254400000.0
2009-02-06 16:24:00,0.52435,0.52465,0.52415,0.52415,91400000.0
2009-02-06 16:25:00,0.5241,0.52435,0.52325,0.52355,148000000.0
2009-02-06 16:26:00,0.5235,0.52445,0.5234,0.52435,184199998.0
2009-02-06 16:27:00,0.52445,0.52445,0.524,0.52445,41800000.0
2009-02-06 16:28:00,0.52445,0.52445,0.52395,0.52405,66600000.0
2009-02-06 16:29:00,0.5243,0.5246,0.5239,0.5245,37200000.0
2009-02-06 16:30:00,0.52455,0.52485,0.52445,0.5246,81400000.0
2009-02-06 16:31:00,0.52455,0.52485,0.52435,0.52445,100200000.0
2009-02-06 16:32:00,0.52445,0.52485,0.52425,0.5248,156400000.0
2009-02-06 16:33:00,0.52485,0.52625,0.52485,0.52595,185600000.0
2009-02-06 16:34:00,0.52595,0.5268,0.52575,0.52645,220400000.0
2009-02-06 16:35:00,0.5264,0.5271,0.5262,0.527,266800000.0
2009-02-06 16:36:00,0.527,0.528,0.527,0.52795,123600000.0
2009-02-06 16:37:00,0.52785,0.52805,0.52685,0.5273,179000000.0
2009-02-06 16:38:00,0.5273,0.52765,0.52695,0.5271,98800000.0
2009-02-06 16:39:00,0.527,0.52715,0.52695,0.52695,32400000.0
2009-02-06 16:40:00,0.52695,0.52745,0.52695,0.5273,124000000.0
2009-02-06 16:41:00,0.5275,0.5275,0.52705,0.5272,167400000.0
2009-02-06 16:42:00,0.5271,0.52715,0.52665,0.52665,122800000.0
2009-02-06 16:43:00,0.52665,0.52675,0.52645,0.52645,181400000.0
2009-02-06 16:44:00,0.52645,0.5265,0.5264,0.5264,63600000.0
2009-02-06 16:45:00,0.5265,0.527,0.52645,0.52695,92200000.0
2009-02-06 16:46:00,0.527,0.5277,0.5269,0.5276,188000000.0
2009-02-06 16:47:00,0.52775,0.52775,0.527,0.52705,225200000.0
2009-02-06 16:48:00,0.5272,0.52745,0.5269,0.52745,246800000.0
2009-02-06 16:49:00,0.5274,0.5274,0.52685,0.5269,133800000.0
2009-02-06 16:50:00,0.52695,0.52705,0.52695,0.52695,29600000.0
2009-02-06 16:51:00,0.52695,0.527,0.52635,0.52635,102600000.0
2009-02-06 16:52:00,0.52635,0.52635,0.52545,0.52545,180800000.0
2009-02-06 16:53:00,0.52555,0.52585,0.5255,0.52555,94000000.0
2009-02-06 16:54:00,0.52555,0.52655,0.5255,0.5262,116800000.0
2009-02-06 16:55:00,0.5261,0.52655,0.5259,0.5262,185400000.0
2009-02-06 16:56:00,0.5262,0.5264,0.5262,0.52625,109200000.0
2009-02-06 16:57:00,0.52655,0.5267,0.5259,0.5259,161200000.0
2009-02-06 16:58:00,0.52595,0.52655,0.5259,0.52645,181400000.0
2009-02-06 16:59:00,0.52645,0.52645,0.5258,0.52585,100600000.0
2009-02-06 17:00:00,0.5259,0.52645,0.52585,0.5262,259400000.0
2009-02-06 17:01:00,0.52625,0.52655,0.5262,0.52625,126000000.0
2009-02-06 17:02:00,0.5263,0.5263,0.52615,0.5262,184200000.0
2009-02-06 17:03:00,0.52625,0.52635,0.5261,0.52625,164600000.0
2009-02-06 17:04:00,0.52625,0.5272,0.52625,0.52695,235600000.0
2009-02-06 17:05:00,0.52695,0.52775,0.5269,0.52715,273000000.0
2009-02-06 17:06:00,0.52715,0.52745,0.5269,0.52745,89200000.0
2009-02-06 17:07:00,0.5275,0.5279,0.5275,0.5277,140000000.0
2009-02-06 17:08:00,0.5277,0.5281,0.52765,0.52775,185400000.0
2009-02-06 17:09:00,0.52775,0.5279,0.52765,0.52765,46800000.0
2009-02-06 17:10:00,0.5278,0.5283,0.52775,0.52795,156800000.0
2009-02-06 17:11:00,0.52795,0.52865,0.52785,0.52815,148000000.0
2009-02-06 17:12:00,0.52815,0.52845,0.52805,0.52815,182000000.0
2009-02-06 17:13:00,0.5282,0.52855,0.528,0.52845,251400000.0
2009-02-06 17:14:00,0.52825,0.5288,0.52805,0.52875,197000000.0
2009-02-06 17:15:00,0.5282,0.52895,0.52815,0.52815,275800000.0
2009-02-06 17:16:00,0.52815,0.52845,0.52725,0.52725,157800000.0
2009-02-06 17:17:00,0.52725,0.52825,0.5266,0.52805,315200000.0
2009-02-06 17:18:00,0.52795,0.52795,0.5266,0.5268,143800000.0
2009-02-06 17:19:00,0.5268,0.5268,0.5266,0.52665,100600000.0
2009-02-06 17:20:00,0.52665,0.5269,0.52645,0.52655,109600000.0
2009-02-06 17:21:00,0.5267,0.52685,0.52585,0.52585,78000000.0
2009-02-06 17:22:00,0.52595,0.52615,0.52515,0.5257,224600000.0
2009-02-06 17:23:00,0.5258,0.5262,0.5258,0.526,134000000.0
2009-02-06 17:24:00,0.5261,0.5261,0.526,0.526,42400000.0
2009-02-06 17:25:00,0.5262,0.5262,0.5262,0.5262,5600000.0
2009-02-06 17:26:00,0.5261,0.5262,0.5261,0.5262,10600000.0
2009-02-06 17:27:00,0.52625,0.5265,0.526,0.526,105400000.0
2009-02-06 17:28:00,0.526,0.5262,0.526,0.526,34800000.0
2009-02-06 17:29:00,0.5261,0.5261,0.526,0.5261,34400000.0
2009-02-06 17:30:00,0.5261,0.52655,0.5261,0.5262,35600000.0
2009-02-06 17:31:00,0.5262,0.5268,0.5262,0.52665,207800000.0
2009-02-06 17:32:00,0.5266,0.5269,0.5266,0.52685,141400000.0
2009-02-06 17:33:00,0.52685,0.5276,0.52665,0.5267,330400000.0
2009-02-06 17:34:00,0.52685,0.52685,0.5261,0.52665,124000000.0
2009-02-06 17:35:00,0.52685,0.5275,0.52575,0.5261,198200000.0
2009-02-06 17:36:00,0.526,0.5264,0.52565,0.5262,132000000.0
2009-02-06 17:37:00,0.5262,0.52625,0.5253,0.52545,104200000.0
2009-02-06 17:38:00,0.52535,0.52575,0.52535,0.52555,129800000.0
2009-02-06 17:39:00,0.52555,0.5265,0.52555,0.5261,146200000.0
2009-02-06 17:40:00,0.5261,0.52615,0.525,0.52525,211200000.0
2009-02-06 17:41:00,0.52535,0.52565,0.5248,0.5251,185400000.0
2009-02-06 17:42:00,0.5252,0.5254,0.5245,0.5248,198000000.0
2009-02-06 17:43:00,0.5248,0.5249,0.5248,0.5249,53400000.0
2009-02-06 17:44:00,0.525,0.525,0.52475,0.52475,95000000.0
2009-02-06 17:45:00,0.52475,0.52575,0.52465,0.52515,316200000.0
2009-02-06 17:46:00,0.52515,0.52535,0.52515,0.52535,104400000.0
2009-02-06 17:47:00,0.52525,0.52565,0.52525,0.52555,172000000.0
2009-02-06 17:48:00,0.52555,0.52565,0.5251,0.5254,135800000.0
2009-02-06 17:49:00,0.5254,0.5256,0.5253,0.52545,199200000.0
2009-02-06 17:50:00,0.52545,0.5257,0.52545,0.5257,40800000.0
2009-02-06 17:51:00,0.52555,0.52635,0.52545,0.5262,195200000.0
2009-02-06 17:52:00,0.52625,0.52675,0.526,0.52645,85400000.0
2009-02-06 17:53:00,0.5264,0.52675,0.5263,0.52675,261600000.0
2009-02-06 17:54:00,0.52675,0.5271,0.52645,0.5267,194200000.0
2009-02-06 17:55:00,0.5267,0.5267,0.52615,0.52635,146600000.0
2009-02-06 17:56:00,0.52635,0.52675,0.5262,0.52635,158800000.0
2009-02-06 17:57:00,0.52635,0.52635,0.52585,0.52585,60400000.0
2009-02-06 17:58:00,0.52585,0.5266,0.52535,0.5261,215600000.0
2009-02-06 17:59:00,0.526,0.52685,0.5258,0.52635,255800000.0
2009-02-06 18:00:00,0.52635,0.5266,0.5258,0.5264,212800000.0
2009-02-06 18:01:00,0.5264,0.5267,0.5264,0.5265,107400000.0
2009-02-06 18:02:00,0.52645,0.52725,0.52645,0.52725,133600000.0
2009-02-06 18:03:00,0.52725,0.52735,0.52675,0.52675,134200000.0
2009-02-06 18:04:00,0.5268,0.527,0.5267,0.527,82600000.0
2009-02-06 18:05:00,0.527,0.5276,0.52675,0.5276,152600000.0
2009-02-06 18:06:00,0.52775,0.5282,0.5275,0.5279,242800000.0
2009-02-06 18:07:00,0.5279,0.52895,0.5279,0.5284,193800000.0
2009-02-06 18:08:00,0.5284,0.5291,0.5284,0.52905,298800000.0
2009-02-06 18:09:00,0.52865,0.5292,0.5284,0.52885,334600000.0
2009-02-06 18:10:00,0.52885,0.5291,0.5288,0.52905,206400000.0
2009-02-06 18:11:00,0.52905,0.52935,0.52895,0.52915,209200000.0
2009-02-06 18:12:00,0.52915,0.52915,0.52905,0.52905,34600000.0
2009-02-06 18:13:00,0.52905,0.5291,0.52835,0.52835,103700000.0
2009-02-06 18:14:00,0.52855,0.52885,0.5283,0.52845,327600000.0
2009-02-06 18:15:00,0.52845,0.52875,0.5284,0.5285,176200000.0
2009-02-06 18:16:00,0.5286,0.52895,0.52855,0.52885,240400000.0
2009-02-06 18:17:00,0.52895,0.5294,0.5286,0.52895,236400000.0
2009-02-06 18:18:00,0.52905,0.5293,0.529,0.529,220000000.0
2009-02-06 18:19:00,0.529,0.529,0.5284,0.5289,261000000.0
2009-02-06 18:20:00,0.5289,0.5289,0.52855,0.52855,125600000.0
2009-02-06 18:21:00,0.5286,0.5286,0.52745,0.52775,281799999.0
2009-02-06 18:22:00,0.52775,0.5278,0.52745,0.52775,185800000.0
2009-02-06 18:23:00,0.52775,0.5279,0.5275,0.5275,179200000.0
2009-02-06 18:24:00,0.52775,0.528,0.52745,0.52785,249400000.0
2009-02-06 18:25:00,0.52795,0.528,0.5273,0.52765,165800000.0
2009-02-06 18:26:00,0.52765,0.52765,0.52745,0.52745,183400001.0
2009-02-06 18:27:00,0.52745,0.5275,0.5273,0.5273,113000002.0
2009-02-06 18:28:00,0.5273,0.52775,0.5273,0.52775,99800000.0
2009-02-06 18:29:00,0.52775,0.528,0.52765,0.52785,259400000.0
2009-02-06 18:30:00,0.52785,0.52835,0.5275,0.5281,144600000.0
2009-02-06 18:31:00,0.5281,0.52885,0.5281,0.52875,286800000.0
2009-02-06 18:32:00,0.5287,0.5289,0.52835,0.52835,362400000.0
2009-02-06 18:33:00,0.52835,0.52845,0.52835,0.52835,188800000.0
2009-02-06 18:34:00,0.52835,0.52835,0.5276,0.5276,264000000.0
2009-02-06 18:35:00,0.52775,0.5278,0.52765,0.5278,61200000.0
2009-02-06 18:36:00,0.5278,0.52795,0.52775,0.52785,247200000.0
2009-02-06 18:37:00,0.5279,0.528,0.52775,0.52785,333400000.0
2009-02-06 18:38:00,0.52785,0.5279,0.5277,0.5279,218400000.0
2009-02-06 18:39:00,0.5278,0.5278,0.52725,0.52725,387400000.0
2009-02-06 18:40:00,0.52725,0.5274,0.5272,0.52735,120600000.0
2009-02-06 18:41:00,0.5273,0.52755,0.5273,0.52755,253600000.0
2009-02-06 18:42:00,0.52755,0.52815,0.52745,0.52815,124000000.0
2009-02-06 18:43:00,0.52815,0.5284,0.52815,0.5283,323200000.0
2009-02-06 18:44:00,0.52835,0.5286,0.5283,0.5284,215600000.0
2009-02-06 18:45:00,0.5285,0.52865,0.52825,0.52855,271200000.0
2009-02-06 18:46:00,0.52865,0.52865,0.52805,0.52815,336200000.0
2009-02-06 18:47:00,0.52815,0.5284,0.52795,0.52805,233199999.0
2009-02-06 18:48:00,0.528,0.52885,0.528,0.5286,260800001.0
2009-02-06 18:49:00,0.5286,0.5292,0.52825,0.52825,320600000.0
2009-02-06 18:50:00,0.5283,0.5285,0.52805,0.52805,343600000.0
2009-02-06 18:51:00,0.52805,0.5283,0.52795,0.52825,224600000.0
2009-02-06 18:52:00,0.52835,0.52835,0.5275,0.5275,303000000.0
2009-02-06 18:53:00,0.52755,0.5276,0.5275,0.52755,85200000.0
2009-02-06 18:54:00,0.5276,0.5283,0.52755,0.5279,249000000.0
2009-02-06 18:55:00,0.5279,0.5281,0.52735,0.5281,300800000.0
2009-02-06 18:56:00,0.5281,0.52875,0.52805,0.5287,361000000.0
2009-02-06 18:57:00,0.52865,0.5291,0.52865,0.5288,281000000.0
2009-02-06 18:58:00,0.5288,0.529,0.52865,0.529,154600000.0
2009-02-06 18:59:00,0.529,0.52955,0.5286,0.52955,272400000.0
2009-02-06 19:00:00,0.52955,0.5297,0.52875,0.52875,54200000.0
2009-02-06 19:01:00,0.5289,0.529,0.52845,0.5286,118400000.0
2009-02-06 19:02:00,0.52855,0.5288,0.5285,0.5288,84400000.0
2009-02-06 19:03:00,0.5288,0.5288,0.52825,0.5288,129800000.0
2009-02-06 19:04:00,0.5288,0.52905,0.52865,0.52885,92600000.0
2009-02-06 19:05:00,0.52885,0.52885,0.52885,0.52885,6400000.0
2009-02-06 19:06:00,0.52885,0.52885,0.5285,0.52885,34400000.0
2009-02-06 19:07:00,0.52885,0.52885,0.52865,0.52865,46000000.0
2009-02-06 19:08:00,0.52865,0.52915,0.52865,0.52915,87400000.0
2009-02-06 19:09:00,0.52915,0.5292,0.529,0.5292,70800000.0
2009-02-06 19:10:00,0.5292,0.5292,0.52895,0.529,54600000.0
2009-02-06 19:11:00,0.52895,0.5292,0.5288,0.5291,139200000.0
2009-02-06 19:12:00,0.5292,0.5292,0.5287,0.52895,121800000.0
2009-02-06 19:13:00,0.52895,0.529,0.52895,0.52895,75800000.0
2009-02-06 19:14:00,0.52895,0.52895,0.52885,0.5289,50000000.0
2009-02-06 19:15:00,0.5289,0.52895,0.52875,0.5288,45600000.0
2009-02-06 19:16:00,0.52885,0.5291,0.52875,0.52895,59000000.0
2009-02-06 19:17:00,0.52895,0.529,0.52835,0.5285,36000000.0
2009-02-06 19:18:00,0.5285,0.5286,0.5285,0.52855,73400000.0
2009-02-06 19:19:00,0.5285,0.52855,0.5285,0.5285,5400000.0
2009-02-06 19:20:00,0.52821,0.52861,0.52821,0.52839,28400000.0
2009-02-06 19:21:00,0.5286,0.5289,0.5286,0.5289,24800000.0
2009-02-06 19:22:00,0.52861,0.52876,0.52851,0.52861,39800000.0
2009-02-06 19:23:00,0.529,0.52905,0.52895,0.52895,21600000.0
2009-02-06 19:24:00,0.52905,0.5298,0.52905,0.5298,36600000.0
2009-02-06 19:25:00,0.5298,0.5303,0.5298,0.5303,55800000.0
2009-02-06 19:26:00,0.5303,0.5304,0.53005,0.53015,58200000.0
2009-02-06 19:27:00,0.5302,0.53035,0.53015,0.5302,22400000.0
2009-02-06 19:28:00,0.5302,0.5302,0.5301,0.53015,58800000.0
2009-02-06 19:29:00,0.53015,0.53015,0.53015,0.53015,45800000.0
2009-02-06 19:30:00,0.53015,0.53015,0.53015,0.53015,19200000.0
2009-02-06 19:31:00,0.53015,0.53015,0.53,0.53015,41400000.0
2009-02-06 19:32:00,0.53015,0.53045,0.53005,0.5302,73400000.0
2009-02-06 19:33:00,0.5302,0.5302,0.52995,0.52995,12600000.0
2009-02-06 19:34:00,0.53,0.5301,0.52995,0.52995,31600000.0
2009-02-06 19:35:00,0.52995,0.5303,0.52995,0.5303,14600000.0
2009-02-06 19:36:00,0.53035,0.5306,0.53035,0.53055,19800000.0
2009-02-06 19:37:00,0.5306,0.5307,0.53035,0.5306,44400000.0
2009-02-06 19:38:00,0.5306,0.5307,0.5301,0.53025,91000000.0
2009-02-06 19:39:00,0.53025,0.53045,0.53025,0.53045,46400000.0
2009-02-06 19:40:00,0.53045,0.53065,0.53035,0.53045,70000000.0
2009-02-06 19:41:00,0.53055,0.53055,0.53045,0.53045,25200000.0
2009-02-06 19:42:00,0.53045,0.53065,0.5299,0.53025,58000000.0
2009-02-06 19:43:00,0.53015,0.53055,0.53015,0.53055,33000000.0
2009-02-06 19:44:00,0.53065,0.53065,0.53065,0.53065,30800000.0
2009-02-06 19:45:00,0.53065,0.53095,0.53045,0.5307,48000000.0
2009-02-06 19:46:00,0.53085,0.53145,0.5305,0.53135,112200000.0
2009-02-06 19:47:00,0.53135,0.53185,0.53105,0.5318,209600000.0
2009-02-06 19:48:00,0.5318,0.5323,0.5317,0.53205,119600000.0
2009-02-06 19:49:00,0.53205,0.53225,0.53175,0.5322,73400000.0
2009-02-06 19:50:00,0.53225,0.5326,0.53215,0.5325,128200000.0
2009-02-06 19:51:00,0.5325,0.53265,0.53245,0.53265,56400000.0
2009-02-06 19:52:00,0.5326,0.53315,0.5325,0.53295,134800000.0
2009-02-06 19:53:00,0.53295,0.53295,0.53275,0.53275,20000000.0
2009-02-06 19:54:00,0.53275,0.53275,0.53225,0.5325,90000000.0
2009-02-06 19:55:00,0.53265,0.53265,0.5323,0.53235,92800000.0
2009-02-06 19:56:00,0.5325,0.53325,0.5324,0.53325,87800000.0
2009-02-06 19:57:00,0.53315,0.5336,0.5328,0.53335,96600000.0
2009-02-06 19:58:00,0.5333,0.5333,0.53305,0.53305,92000000.0
2009-02-06 19:59:00,0.53305,0.53345,0.53295,0.53345,101200000.0
2009-02-06 20:00:00,0.53345,0.53345,0.5326,0.53275,48100000.0
2009-02-06 20:01:00,0.53275,0.5329,0.53275,0.53275,53200000.0
2009-02-06 20:02:00,0.53275,0.53275,0.5325,0.5325,12800000.0
2009-02-06 20:03:00,0.53255,0.5327,0.53245,0.53255,44000000.0
2009-02-06 20:04:00,0.53255,0.53255,0.53255,0.53255,1600000.0
2009-02-06 20:05:00,0.5325,0.5327,0.53225,0.5323,109000000.0
2009-02-06 20:06:00,0.5323,0.53235,0.5322,0.5322,48800000.0
2009-02-06 20:07:00,0.5323,0.5332,0.5323,0.5332,60000000.0
2009-02-06 20:08:00,0.5332,0.5332,0.5328,0.533,36800000.0
2009-02-06 20:09:00,0.53295,0.5332,0.53295,0.533,42000000.0
2009-02-06 20:10:00,0.533,0.53395,0.533,0.5339,58000000.0
2009-02-06 20:11:00,0.5339,0.5339,0.5339,0.5339,28000000.0
2009-02-06 20:12:00,0.5339,0.5339,0.5339,0.5339,2800000.0
2009-02-06 20:13:00,0.5339,0.5339,0.5336,0.5336,10800000.0
2009-02-06 20:14:00,0.5337,0.53395,0.5337,0.53395,5400000.0
2009-02-06 20:15:00,0.53365,0.5342,0.53365,0.5339,41000000.0
2009-02-06 20:16:00,0.5339,0.5339,0.5337,0.5337,16400000.0
2009-02-06 20:17:00,0.5338,0.5338,0.5338,0.5338,1600000.0
2009-02-06 20:18:00,0.5338,0.5338,0.5338,0.5338,2800000.0
2009-02-06 20:19:00,0.5338,0.5346,0.5338,0.5346,45600000.0
2009-02-06 20:20:00,0.5346,0.5346,0.53395,0.53415,47800000.0
2009-02-06 20:21:00,0.5342,0.5343,0.5342,0.5343,9800000.0
2009-02-06 20:22:00,0.5343,0.5343,0.53415,0.53415,31600000.0
2009-02-06 20:23:00,0.5341,0.53435,0.5341,0.53425,83200000.0
2009-02-06 20:24:00,0.53425,0.53465,0.5342,0.53455,56800000.0
2009-02-06 20:25:00,0.53475,0.53505,0.5346,0.5348,69600000.0
2009-02-06 20:26:00,0.53485,0.535,0.5345,0.5346,30200000.0
2009-02-06 20:27:00,0.5346,0.5349,0.53445,0.5346,56400000.0
2009-02-06 20:28:00,0.5346,0.535,0.53455,0.5349,63800000.0
2009-02-06 20:29:00,0.53485,0.53485,0.53455,0.53455,15200000.0
2009-02-06 20:30:00,0.53465,0.53545,0.53465,0.53545,40000000.0
2009-02-06 20:31:00,0.5355,0.536,0.5354,0.536,62600000.0
2009-02-06 20:32:00,0.5362,0.5364,0.5359,0.5359,67400000.0
2009-02-06 20:33:00,0.5359,0.536,0.5359,0.536,8800000.0
2009-02-06 20:34:00,0.53595,0.53595,0.535,0.5353,32600000.0
2009-02-06 20:35:00,0.5353,0.5353,0.53525,0.5353,13200000.0
2009-02-06 20:36:00,0.5353,0.53595,0.5353,0.53595,53800000.0
2009-02-06 20:37:00,0.536,0.53615,0.53595,0.536,33000000.0
2009-02-06 20:38:00,0.536,0.536,0.535,0.5356,62000000.0
2009-02-06 20:39:00,0.5356,0.5356,0.5352,0.5354,35600000.0
2009-02-06 20:40:00,0.53545,0.5356,0.53535,0.5356,37800000.0
2009-02-06 20:41:00,0.5354,0.5355,0.53475,0.53475,94200000.0
2009-02-06 20:42:00,0.5348,0.5348,0.53475,0.53475,34400000.0
2009-02-06 20:43:00,0.53475,0.5354,0.53475,0.5352,53000000.0
2009-02-06 20:44:00,0.5352,0.5352,0.5352,0.5352,1600000.0
2009-02-06 20:45:00,0.5352,0.53525,0.5352,0.53525,12800000.0
2009-02-06 20:46:00,0.53525,0.53525,0.5351,0.53515,35200000.0
2009-02-06 20:47:00,0.53525,0.53525,0.5333,0.5335,118200000.0
2009-02-06 20:48:00,0.5338,0.53465,0.53365,0.53465,86600000.0
2009-02-06 20:49:00,0.5347,0.5347,0.5347,0.5347,3000000.0
2009-02-06 20:50:00,0.5347,0.5347,0.53455,0.53465,25200000.0
2009-02-06 20:51:00,0.53455,0.5346,0.53415,0.53425,64400000.0
2009-02-06 20:52:00,0.53425,0.53425,0.5336,0.53385,80600000.0
2009-02-06 20:53:00,0.53375,0.53385,0.5332,0.5332,84200000.0
2009-02-06 20:54:00,0.53325,0.53345,0.53325,0.53345,124000000.0
2009-02-06 20:55:00,0.53365,0.53365,0.53325,0.5333,29000000.0
2009-02-06 20:56:00,0.5333,0.53345,0.53315,0.53315,21200000.0
2009-02-06 20:57:00,0.53335,0.53405,0.53295,0.53405,87800000.0
2009-02-06 20:58:00,0.53405,0.53405,0.53405,0.53405,48600000.0
2009-02-06 20:59:00,0.53405,0.53405,0.53355,0.53355,67800000.0
2009-02-06 21:00:00,0.5333,0.5333,0.5331,0.5331,21800000.0
2009-02-06 21:01:00,0.53305,0.53305,0.53285,0.53285,48000000.0
2009-02-06 21:02:00,0.53285,0.53305,0.5324,0.53285,54800000.0
2009-02-06 21:03:00,0.53285,0.53305,0.53255,0.5327,35400000.0
2009-02-06 21:04:00,0.5327,0.5327,0.5327,0.5327,1000000.0
2009-02-06 21:05:00,0.53265,0.53265,0.53265,0.53265,2000000.0
2009-02-06 21:06:00,0.53265,0.53265,0.53265,0.53265,1000000.0
2009-02-06 21:07:00,0.5326,0.5326,0.5326,0.5326,1000000.0
2009-02-06 21:08:00,0.5326,0.5326,0.53215,0.53215,21800000.0
2009-02-06 21:09:00,0.53215,0.53215,0.53205,0.53205,50000000.0
2009-02-06 21:10:00,0.53205,0.53205,0.53145,0.53185,29800000.0
2009-02-06 21:11:00,0.5319,0.53195,0.53175,0.5318,23600000.0
2009-02-06 21:12:00,0.5318,0.5319,0.5318,0.5319,7000000.0
2009-02-06 21:13:00,0.532,0.53205,0.53195,0.532,47800000.0
2009-02-06 21:14:00,0.53195,0.532,0.53195,0.532,32600000.0
2009-02-06 21:15:00,0.532,0.532,0.532,0.532,1000000.0
2009-02-06 21:16:00,0.532,0.53235,0.53195,0.53235,37800000.0
2009-02-06 21:17:00,0.5322,0.5324,0.532,0.5322,40600000.0
2009-02-06 21:18:00,0.53215,0.53215,0.53175,0.53185,73800000.0
2009-02-06 21:19:00,0.5319,0.53195,0.53185,0.53185,14800000.0
2009-02-06 21:20:00,0.53185,0.53195,0.53185,0.5319,36400000.0
2009-02-06 21:21:00,0.5321,0.5323,0.5317,0.5319,74800000.0
2009-02-06 21:22:00,0.5321,0.53225,0.5321,0.53215,23400000.0
2009-02-06 21:23:00,0.53225,0.53255,0.53225,0.53255,61200000.0
2009-02-06 21:24:00,0.53255,0.5329,0.532,0.53205,111200000.0
2009-02-06 21:25:00,0.5321,0.53225,0.5317,0.53175,113400000.0
2009-02-06 21:26:00,0.53175,0.5318,0.53155,0.53165,93400000.0
2009-02-06 21:27:00,0.53165,0.5317,0.53155,0.53165,93800000.0
2009-02-06 21:28:00,0.53165,0.53175,0.53155,0.53175,14400000.0
2009-02-06 21:29:00,0.53144,0.53144,0.53112,0.53135,42600000.0
2009-02-06 21:30:00,0.53175,0.5319,0.53175,0.53175,24200000.0
2009-02-06 21:31:00,0.53175,0.5318,0.53175,0.5318,10800000.0
2009-02-06 21:32:00,0.5317,0.53175,0.5314,0.53175,46800000.0
2009-02-06 21:33:00,0.53185,0.53205,0.53185,0.53205,9400000.0
2009-02-06 21:34:00,0.53205,0.5321,0.53205,0.5321,9800000.0
2009-02-06 21:35:00,0.5321,0.5321,0.5321,0.5321,1000000.0
2009-02-06 21:36:00,0.5322,0.5322,0.53175,0.53175,28400000.0
2009-02-06 21:37:00,0.5317,0.5317,0.53145,0.5315,68400000.0
2009-02-06 21:38:00,0.5315,0.53195,0.53145,0.5318,33600000.0
2009-02-06 21:39:00,0.53185,0.53185,0.53185,0.53185,1000000.0
2009-02-06 21:40:00,0.53185,0.53185,0.53185,0.53185,1000000.0
2009-02-06 21:41:00,0.53185,0.532,0.53185,0.532,10000000.0
2009-02-06 21:42:00,0.53205,0.53205,0.5319,0.5319,6000000.0
2009-02-06 21:43:00,0.5319,0.53195,0.53185,0.53185,18200000.0
2009-02-06 21:44:00,0.53195,0.53195,0.53195,0.53195,1000000.0
2009-02-06 21:45:00,0.53195,0.53195,0.53175,0.5318,52000000.0
2009-02-06 21:46:00,0.5318,0.5319,0.5318,0.53185,15400000.0
2009-02-06 21:47:00,0.53185,0.53185,0.53185,0.53185,1000000.0
2009-02-06 21:48:00,0.53195,0.5322,0.53195,0.53215,9400000.0
2009-02-06 21:49:00,0.53215,0.53215,0.53215,0.53215,6400000.0
2009-02-06 21:50:00,0.53215,0.53215,0.53205,0.53205,11200000.0
2009-02-06 21:51:00,0.53195,0.532,0.53185,0.53185,37800000.0
2009-02-06 21:52:00,0.5318,0.5318,0.5317,0.5318,24800000.0
2009-02-06 21:53:00,0.5318,0.5318,0.5318,0.5318,6400000.0
2009-02-06 21:54:00,0.5318,0.5318,0.5318,0.5318,18200000.0
2009-02-06 21:55:00,0.5317,0.5317,0.5317,0.5317,1000000.0
2009-02-06 21:56:00,0.5317,0.5318,0.5317,0.5318,9400000.0
2009-02-06 21:57:00,0.5318,0.5318,0.53175,0.53175,11200000.0
2009-02-06 21:58:00,0.53175,0.53235,0.53175,0.53235,30200000.0
2009-02-06 21:59:00,0.53235,0.53255,0.53235,0.53245,32400000.0
2009-02-06 22:00:00,0.5324,0.53275,0.53225,0.53275,31400000.0
2009-02-06 22:01:00,0.53265,0.53265,0.53195,0.532,57000000.0
2009-02-06 22:02:00,0.53205,0.53225,0.53175,0.53225,65200000.0
2009-02-06 22:03:00,0.5323,0.53235,0.53225,0.53225,30800000.0
2009-02-06 22:04:00,0.53225,0.5323,0.53215,0.5323,11200000.0
2009-02-06 22:05:00,0.53225,0.5323,0.5313,0.5315,118600000.0
2009-02-06 22:06:00,0.5317,0.532,0.5313,0.53175,34000000.0
2009-02-06 22:07:00,0.53175,0.5318,0.5317,0.5318,46200000.0
2009-02-06 22:08:00,0.532,0.5322,0.5317,0.5322,111200000.0
2009-02-06 22:09:00,0.5323,0.5323,0.5323,0.5323,12400000.0
2009-02-06 22:10:00,0.5323,0.5323,0.5323,0.5323,9000000.0
2009-02-06 22:11:00,0.5323,0.5323,0.5316,0.532,101800000.0
2009-02-06 22:12:00,0.532,0.5321,0.53175,0.5318,96000000.0
2009-02-06 22:13:00,0.5317,0.53195,0.5316,0.5319,27000000.0
2009-02-06 22:14:00,0.53161,0.53196,0.53143,0.53161,150799998.0
2009-02-06 22:15:00,0.532,0.5324,0.532,0.532,55600000.0
2009-02-06 22:16:00,0.53215,0.53215,0.532,0.532,27000000.0
2009-02-06 22:17:00,0.532,0.5322,0.532,0.5322,18800000.0
2009-02-06 22:18:00,0.5323,0.53245,0.53205,0.53205,63000000.0
2009-02-06 22:19:00,0.53205,0.53205,0.5316,0.5317,65600000.0
2009-02-06 22:20:00,0.5317,0.5317,0.5313,0.53145,49000000.0
2009-02-06 22:21:00,0.53145,0.5323,0.5313,0.53185,132400000.0
2009-02-06 22:22:00,0.53185,0.5325,0.53165,0.5323,131400000.0
2009-02-06 22:23:00,0.5322,0.5325,0.53205,0.53215,104400000.0
2009-02-06 22:24:00,0.5316,0.53199,0.53141,0.53155,352800000.0
2009-02-06 22:25:00,0.53215,0.53215,0.53215,0.53215,1000000.0
2009-02-06 22:26:00,0.53205,0.53205,0.53185,0.53185,26400000.0
2009-02-06 22:27:00,0.53185,0.53185,0.53165,0.53165,63400000.0
2009-02-06 22:28:00,0.53175,0.53175,0.53175,0.53175,1000000.0
2009-02-06 22:29:00,0.53175,0.53175,0.5312,0.53125,21400000.0
2009-02-06 22:30:00,0.53135,0.5317,0.5312,0.5317,22400000.0
2009-02-06 22:31:00,0.53175,0.5322,0.53175,0.53215,24000000.0
2009-02-06 22:32:00,0.53215,0.53215,0.53215,0.53215,1000000.0
2009-02-06 22:33:00,0.53215,0.53215,0.53215,0.53215,1000000.0
2009-02-06 22:34:00,0.53191,0.53199,0.5318,0.5318,151800000.0
2009-02-06 22:35:00,0.53205,0.53205,0.53205,0.53205,2000000.0
2009-02-06 22:36:00,0.53205,0.53205,0.53205,0.53205,1000000.0
2009-02-06 22:37:00,0.53205,0.53225,0.53205,0.53225,4000000.0
2009-02-06 22:38:00,0.53225,0.53225,0.53225,0.53225,1000000.0
2009-02-06 22:39:00,0.53187,0.53201,0.53168,0.53196,38000000.0
2009-02-06 22:40:00,0.53225,0.53235,0.53225,0.53235,3000000.0
2009-02-06 22:41:00,0.5324,0.5324,0.5324,0.5324,1000000.0
2009-02-06 22:42:00,0.5324,0.53245,0.5324,0.53245,2000000.0
2009-02-06 22:43:00,0.53205,0.53212,0.53176,0.53176,36800000.0
2009-02-06 22:44:00,0.53149,0.53166,0.53148,0.53158,659200000.0
2009-02-06 22:45:00,0.53158,0.53161,0.5314,0.53147,52800000.0
2009-02-06 22:46:00,0.53172,0.53217,0.53172,0.53214,36000000.0
2009-02-06 22:47:00,0.5325,0.5326,0.5325,0.53255,14000000.0
2009-02-06 22:48:00,0.5326,0.5326,0.5326,0.5326,2000000.0
2009-02-06 22:49:00,0.53255,0.53255,0.53255,0.53255,7000000.0
2009-02-06 22:50:00,0.53255,0.53255,0.5323,0.5325,20800000.0
2009-02-06 22:51:00,0.5325,0.5325,0.5325,0.5325,1000000.0
2009-02-06 22:52:00,0.5325,0.5325,0.53245,0.5325,10000000.0
2009-02-06 22:53:00,0.5325,0.5326,0.5325,0.5326,15800000.0
2009-02-06 22:54:00,0.53234,0.53236,0.53219,0.53222,86000000.0
2009-02-06 22:55:00,0.5327,0.5327,0.5327,0.5327,2800000.0
2009-02-06 22:56:00,0.5329,0.53295,0.53275,0.53275,19000000.0
2009-02-06 22:57:00,0.5329,0.5329,0.5324,0.5324,22800000.0
2009-02-06 22:58:00,0.53213,0.53235,0.532,0.53209,63000000.0
2009-02-06 22:59:00,0.5327,0.53275,0.5327,0.53275,9000000.0
2009-02-06 23:00:00,0.5326,0.5328,0.5324,0.53265,47800000.0
2009-02-06 23:01:00,0.53265,0.5328,0.5326,0.5328,6000000.0
2009-02-06 23:02:00,0.53265,0.5328,0.5326,0.5328,21200000.0
2009-02-06 23:03:00,0.5328,0.53295,0.5328,0.53295,79600000.0
2009-02-06 23:04:00,0.533,0.533,0.533,0.533,31800000.0
2009-02-06 23:05:00,0.533,0.533,0.533,0.533,10200000.0
2009-02-06 23:06:00,0.53234,0.53242,0.53234,0.53242,36600000.0
2009-02-06 23:07:00,0.533,0.5331,0.533,0.5331,17200000.0
2009-02-06 23:08:00,0.5331,0.5332,0.5331,0.5332,58800000.0
2009-02-06 23:09:00,0.5332,0.5332,0.5332,0.5332,37800000.0
2009-02-06 23:10:00,0.5332,0.5332,0.5332,0.5332,32400000.0
2009-02-06 23:11:00,0.5333,0.5333,0.5333,0.5333,16200000.0
2009-02-06 23:12:00,0.5333,0.5333,0.5333,0.5333,21400000.0
2009-02-06 23:13:00,0.5333,0.5333,0.5333,0.5333,1000000.0
2009-02-06 23:14:00,0.5333,0.5333,0.53265,0.53265,8300000.0
2009-02-06 23:15:00,0.5328,0.5329,0.53275,0.53275,33600000.0
2009-02-06 23:16:00,0.53275,0.53275,0.53175,0.5322,71400000.0
2009-02-06 23:17:00,0.53215,0.53215,0.5321,0.5321,3800000.0
2009-02-06 23:18:00,0.5321,0.5321,0.53205,0.53205,4400000.0
2009-02-06 23:19:00,0.5318,0.53195,0.5318,0.53195,9800000.0
2009-02-06 23:20:00,0.53195,0.53195,0.5318,0.5318,7600000.0
2009-02-06 23:21:00,0.53155,0.53168,0.53153,0.53157,77400000.0
2009-02-06 23:22:00,0.53152,0.53162,0.53146,0.53146,46600000.0
2009-02-06 23:23:00,0.53147,0.5317,0.53147,0.53161,3600000.0
2009-02-06 23:24:00,0.53161,0.53181,0.53161,0.53181,99800000.0
2009-02-06 23:25:00,0.53185,0.53185,0.5318,0.5318,3800000.0
2009-02-06 23:26:00,0.53235,0.53235,0.53225,0.53225,8800000.0
2009-02-06 23:27:00,0.5325,0.5325,0.5324,0.5324,18600000.0
2009-02-06 23:28:00,0.5324,0.5324,0.5317,0.53185,19800000.0
2009-02-06 23:29:00,0.53146,0.53146,0.53129,0.53132,101200000.0
2009-02-06 23:30:00,0.53149,0.53189,0.53149,0.53172,79200000.0
2009-02-06 23:31:00,0.5318,0.5318,0.5318,0.5318,2800000.0
2009-02-06 23:32:00,0.5318,0.5318,0.5318,0.5318,1600000.0
2009-02-06 23:33:00,0.53178,0.5319,0.53178,0.53188,26800000.0
2009-02-06 23:34:00,0.5318,0.5323,0.53175,0.53175,24800000.0
2009-02-06 23:35:00,0.53185,0.532,0.53185,0.53185,35600000.0
2009-02-06 23:36:00,0.5319,0.5319,0.5319,0.5319,1600000.0
2009-02-06 23:37:00,0.53185,0.53205,0.53185,0.53205,4600000.0
2009-02-06 23:38:00,0.532,0.53205,0.53185,0.53185,34800000.0
2009-02-06 23:39:00,0.53195,0.53205,0.53185,0.53185,17800000.0
2009-02-06 23:40:00,0.53174,0.53201,0.53145,0.53145,86400000.0
2009-02-06 23:41:00,0.53143,0.53159,0.53143,0.53149,86200000.0
2009-02-06 23:42:00,0.53148,0.53153,0.53117,0.53135,213000000.0
2009-02-06 23:43:00,0.53146,0.53161,0.53138,0.53153,122800000.0
2009-02-06 23:44:00,0.53142,0.53179,0.53142,0.53158,74200000.0
2009-02-06 23:45:00,0.532,0.53235,0.532,0.53225,17000000.0
2009-02-06 23:46:00,0.53225,0.53255,0.53225,0.53255,27800000.0
2009-02-06 23:47:00,0.5325,0.53255,0.5325,0.53255,7400000.0
2009-02-06 23:48:00,0.53217,0.53235,0.53201,0.53201,25000000.0
2009-02-06 23:49:00,0.53255,0.53255,0.53255,0.53255,1000000.0
2009-02-06 23:50:00,0.53255,0.53255,0.5325,0.5325,2600000.0
2009-02-06 23:51:00,0.53245,0.53245,0.53245,0.53245,20400000.0
2009-02-06 23:52:00,0.5324,0.5324,0.53225,0.53225,4600000.0
2009-02-06 23:53:00,0.53225,0.53235,0.53225,0.53225,41000000.0
2009-02-06 23:54:00,0.53187,0.53201,0.5318,0.53192,41000000.0
2009-02-06 23:55:00,0.53225,0.53245,0.53205,0.53225,39000000.0
2009-02-06 23:56:00,0.53235,0.53235,0.53115,0.5314,29600000.0
2009-02-06 23:57:00,0.5315,0.5319,0.5315,0.5319,23600000.0
2009-02-06 23:58:00,0.532,0.5322,0.53105,0.53115,43000000.0
2009-02-06 23:59:00,0.53025,0.5321,0.5296,0.5296,22800000.0
2009-02-09 00:00:00,0.5295,0.5296,0.5295,0.5296,186200000.0
2009-02-09 00:01:00,0.52957,0.52957,0.52923,0.52923,186200000.0
2009-02-09 00:02:00,0.5291,0.52957,0.52891,0.52957,186200000.0
2009-02-09 00:03:00,0.5296,0.5297,0.5294,0.52952,186200000.0
2009-02-09 00:04:00,0.5295,0.52975,0.52935,0.52975,186200000.0
2009-02-09 00:05:00,0.52985,0.53015,0.52985,0.52998,186200000.0
2009-02-09 00:06:00,0.5299,0.53005,0.52985,0.53003,186200000.0
2009-02-09 00:07:00,0.5302,0.53025,0.53013,0.53013,186200000.0
2009-02-09 00:08:00,0.5301,0.53015,0.52985,0.53015,186200000.0
2009-02-09 00:09:00,0.5301,0.53025,0.53005,0.5301,186200000.0
2009-02-09 00:10:00,0.53018,0.5306,0.53018,0.5305,186200000.0
2009-02-09 00:11:00,0.53045,0.5309,0.53045,0.53085,186200000.0
2009-02-09 00:12:00,0.5309,0.53115,0.53085,0.5311,186200000.0
2009-02-09 00:13:00,0.5312,0.5312,0.53065,0.53075,186200000.0
2009-02-09 00:14:00,0.53085,0.5309,0.5305,0.53064,186200000.0
2009-02-09 00:15:00,0.53065,0.5309,0.53055,0.53085,186200000.0
2009-02-09 00:16:00,0.53088,0.5311,0.53088,0.53108,186200000.0
2009-02-09 00:17:00,0.5314,0.5314,0.53105,0.5312,186200000.0
2009-02-09 00:18:00,0.53128,0.53128,0.5311,0.5312,186200000.0
2009-02-09 00:19:00,0.5313,0.53147,0.53125,0.5313,186200000.0
2009-02-09 00:20:00,0.53125,0.53188,0.53125,0.5316,186200000.0
2009-02-09 00:21:00,0.53166,0.53175,0.5316,0.5316,186200000.0
2009-02-09 00:22:00,0.53157,0.53162,0.53147,0.53152,186200000.0
2009-02-09 00:23:00,0.53147,0.5315,0.53142,0.53142,186200000.0
2009-02-09 00:24:00,0.53145,0.53188,0.53135,0.53135,186200000.0
2009-02-09 00:25:00,0.53157,0.53188,0.53157,0.53178,186200000.0
2009-02-09 00:26:00,0.5318,0.5318,0.53157,0.53175,186200000.0
2009-02-09 00:27:00,0.5317,0.53185,0.53165,0.53185,186200000.0
2009-02-09 00:28:00,0.5321,0.5322,0.5321,0.5322,186200000.0
2009-02-09 00:29:00,0.53215,0.53228,0.53208,0.53228,186200000.0
2009-02-09 00:30:00,0.5323,0.5323,0.5322,0.5322,186200000.0
2009-02-09 00:31:00,0.53225,0.53232,0.5318,0.53195,186200000.0
2009-02-09 00:32:00,0.5319,0.5322,0.5319,0.53215,186200000.0
2009-02-09 00:33:00,0.5322,0.53228,0.5321,0.53215,186200000.0
2009-02-09 00:34:00,0.53213,0.53229,0.53183,0.5319,186200000.0
2009-02-09 00:35:00,0.53178,0.53178,0.53162,0.53167,186200000.0
2009-02-09 00:36:00,0.5317,0.53172,0.53167,0.5317,186200000.0
2009-02-09 00:37:00,0.53175,0.5321,0.53175,0.53195,186200000.0
2009-02-09 00:38:00,0.532,0.532,0.5314,0.53145,186200000.0
2009-02-09 00:39:00,0.53142,0.53167,0.53125,0.53135,186200000.0
2009-02-09 00:40:00,0.5313,0.53135,0.5312,0.53125,186200000.0
2009-02-09 00:41:00,0.53123,0.53156,0.53123,0.5315,186200000.0
2009-02-09 00:42:00,0.53142,0.53145,0.53115,0.53145,186200000.0
2009-02-09 00:43:00,0.53152,0.53152,0.53145,0.53145,186200000.0
2009-02-09 00:44:00,0.5314,0.5315,0.53108,0.53108,186200000.0
2009-02-09 00:45:00,0.531,0.531,0.53062,0.53062,186200000.0
2009-02-09 00:46:00,0.53098,0.5315,0.53098,0.5315,186200000.0
2009-02-09 00:47:00,0.53142,0.53142,0.53135,0.5314,186200000.0
2009-02-09 00:48:00,0.53152,0.53175,0.531,0.53118,186200000.0
2009-02-09 00:49:00,0.5312,0.53152,0.5312,0.53142,186200000.0
2009-02-09 00:50:00,0.53135,0.53155,0.5311,0.5311,186200000.0
2009-02-09 00:51:00,0.53105,0.53125,0.53065,0.53085,186200000.0
2009-02-09 00:52:00,0.53089,0.53089,0.53078,0.53083,186200000.0
2009-02-09 00:53:00,0.5308,0.53083,0.5308,0.53083,186200000.0
2009-02-09 00:54:00,0.53067,0.5308,0.5306,0.5308,186200000.0
2009-02-09 00:56:00,0.53078,0.53078,0.53078,0.53078,186200000.0
2009-02-09 00:57:00,0.5308,0.53086,0.53078,0.53086,186200000.0
2009-02-09 00:58:00,0.53089,0.53113,0.5308,0.53113,186200000.0
2009-02-09 00:59:00,0.53115,0.53124,0.531,0.531,186200000.0
2009-02-09 01:00:00,0.53095,0.531,0.5303,0.5303,186200000.0
2009-02-09 01:01:00,0.53028,0.53059,0.5302,0.53056,186200000.0
2009-02-09 01:02:00,0.53055,0.53095,0.53037,0.53095,186200000.0
2009-02-09 01:03:00,0.53093,0.53239,0.53093,0.53203,186200000.0
2009-02-09 01:04:00,0.53223,0.53223,0.53095,0.53096,186200000.0
2009-02-09 01:05:00,0.531,0.531,0.53093,0.53093,186200000.0
2009-02-09 01:06:00,0.53103,0.53115,0.53093,0.53093,186200000.0
2009-02-09 01:07:00,0.531,0.5311,0.531,0.5311,186200000.0
2009-02-09 01:08:00,0.53108,0.53108,0.53108,0.53108,186200000.0
2009-02-09 01:09:00,0.53106,0.53115,0.53105,0.53115,186200000.0
2009-02-09 01:10:00,0.53113,0.53113,0.531,0.531,186200000.0
2009-02-09 01:11:00,0.5311,0.53125,0.5311,0.5312,186200000.0
2009-02-09 01:12:00,0.53123,0.53213,0.53123,0.53213,186200000.0
2009-02-09 01:13:00,0.5321,0.5321,0.53185,0.5319,186200000.0
2009-02-09 01:14:00,0.53178,0.53185,0.53165,0.53165,186200000.0
2009-02-09 01:15:00,0.53172,0.5318,0.53165,0.5318,186200000.0
2009-02-09 01:16:00,0.53185,0.53185,0.53155,0.53167,186200000.0
2009-02-09 01:17:00,0.53165,0.53196,0.53165,0.5318,186200000.0
2009-02-09 01:18:00,0.53175,0.53175,0.5317,0.53175,186200000.0
2009-02-09 01:19:00,0.5318,0.5318,0.5315,0.5315,186200000.0
2009-02-09 01:20:00,0.53155,0.5316,0.53091,0.5313,186200000.0
2009-02-09 01:21:00,0.53135,0.53144,0.5312,0.53125,186200000.0
2009-02-09 01:22:00,0.5312,0.53131,0.5312,0.5313,186200000.0
2009-02-09 01:23:00,0.53125,0.53125,0.5308,0.53085,186200000.0
2009-02-09 01:24:00,0.53088,0.5309,0.53067,0.53067,186200000.0
2009-02-09 01:25:00,0.5307,0.53078,0.5307,0.53072,186200000.0
2009-02-09 01:26:00,0.5307,0.53072,0.5306,0.5306,186200000.0
2009-02-09 01:27:00,0.53045,0.53085,0.53032,0.53032,186200000.0
2009-02-09 01:28:00,0.53028,0.5303,0.53014,0.53025,186200000.0
2009-02-09 01:29:00,0.53023,0.53065,0.5302,0.53037,186200000.0
2009-02-09 01:30:00,0.5304,0.53067,0.53025,0.53059,186200000.0
2009-02-09 01:31:00,0.5306,0.5306,0.5302,0.5302,186200000.0
2009-02-09 01:32:00,0.53018,0.5305,0.5301,0.53026,186200000.0
2009-02-09 01:33:00,0.53024,0.53025,0.5301,0.5301,186200000.0
2009-02-09 01:34:00,0.53015,0.53045,0.5301,0.53021,186200000.0
2009-02-09 01:35:00,0.5303,0.5305,0.5303,0.53045,186200000.0
2009-02-09 01:36:00,0.53037,0.5304,0.53037,0.5304,186200000.0
2009-02-09 01:37:00,0.53037,0.5304,0.5303,0.53035,186200000.0
2009-02-09 01:38:00,0.53032,0.5305,0.5301,0.5305,186200000.0
2009-02-09 01:39:00,0.5306,0.5306,0.53018,0.53018,186200000.0
2009-02-09 01:40:00,0.53023,0.53023,0.52974,0.52974,186200000.0
2009-02-09 01:41:00,0.5297,0.5297,0.5295,0.5295,186200000.0
2009-02-09 01:42:00,0.5296,0.5296,0.5295,0.52955,186200000.0
2009-02-09 01:43:00,0.5296,0.52965,0.5295,0.5296,186200000.0
2009-02-09 01:44:00,0.5295,0.5295,0.5294,0.5294,186200000.0
2009-02-09 01:45:00,0.52944,0.5295,0.52944,0.5295,186200000.0
2009-02-09 01:46:00,0.52951,0.52975,0.52951,0.5297,186200000.0
2009-02-09 01:47:00,0.52972,0.52972,0.5296,0.5297,186200000.0
2009-02-09 01:48:00,0.52975,0.52975,0.52975,0.52975,186200000.0
2009-02-09 01:49:00,0.52985,0.53025,0.52985,0.53,186200000.0
2009-02-09 01:50:00,0.52985,0.52985,0.52975,0.52985,186200000.0
2009-02-09 01:52:00,0.52981,0.52981,0.52981,0.52981,186200000.0
2009-02-09 01:53:00,0.52985,0.52985,0.52974,0.52975,186200000.0
2009-02-09 01:54:00,0.52976,0.52976,0.5297,0.5297,186200000.0
2009-02-09 01:55:00,0.52955,0.52955,0.5294,0.52947,186200000.0
2009-02-09 01:56:00,0.5294,0.52947,0.52905,0.5291,186200000.0
2009-02-09 01:57:00,0.52905,0.52925,0.529,0.52925,186200000.0
2009-02-09 01:58:00,0.5293,0.52946,0.52925,0.5293,186200000.0
2009-02-09 01:59:00,0.52923,0.52932,0.5292,0.52932,186200000.0
2009-02-09 02:00:00,0.53115,0.53115,0.53065,0.53065,186200000.0
2009-02-09 02:01:00,0.53065,0.5309,0.53055,0.5309,188400000.0
2009-02-09 02:02:00,0.5309,0.53095,0.5306,0.53085,145800000.0
2009-02-09 02:03:00,0.531,0.5312,0.531,0.531,61600000.0
2009-02-09 02:04:00,0.53115,0.53125,0.5311,0.5312,28400000.0
2009-02-09 02:05:00,0.53099,0.53116,0.53064,0.53097,50200000.0
2009-02-09 02:06:00,0.5314,0.5315,0.5313,0.5313,56600000.0
2009-02-09 02:07:00,0.5314,0.5315,0.5314,0.53145,87200000.0
2009-02-09 02:08:00,0.53108,0.53114,0.53094,0.53114,43200000.0
2009-02-09 02:09:00,0.5315,0.5315,0.5315,0.5315,5600000.0
2009-02-09 02:10:00,0.53145,0.5315,0.5314,0.5314,46400000.0
2009-02-09 02:11:00,0.5315,0.5315,0.5315,0.5315,16800000.0
2009-02-09 02:12:00,0.5315,0.5323,0.5315,0.5323,48000000.0
2009-02-09 02:13:00,0.5323,0.5323,0.53195,0.53195,17200000.0
2009-02-09 02:14:00,0.53205,0.53205,0.53205,0.53205,1000000.0
2009-02-09 02:15:00,0.53195,0.53195,0.53195,0.53195,5400000.0
2009-02-09 02:16:00,0.53156,0.53185,0.53125,0.53185,30800000.0
2009-02-09 02:17:00,0.53195,0.5321,0.53195,0.5321,55400000.0
2009-02-09 02:18:00,0.53165,0.5319,0.53163,0.53184,161200000.0
2009-02-09 02:19:00,0.5321,0.5321,0.53185,0.53185,41000000.0
2009-02-09 02:20:00,0.53185,0.53195,0.53095,0.53145,171200000.0
2009-02-09 02:21:00,0.5316,0.53165,0.53145,0.53145,144199997.0
2009-02-09 02:22:00,0.53145,0.53145,0.53145,0.53145,45599998.0
2009-02-09 02:23:00,0.53145,0.53145,0.5311,0.5311,79600000.0
2009-02-09 02:24:00,0.5311,0.5311,0.531,0.531,181600000.0
2009-02-09 02:25:00,0.53105,0.53105,0.53105,0.53105,25000000.0
2009-02-09 02:26:00,0.53105,0.53105,0.5309,0.5309,56200000.0
2009-02-09 02:27:00,0.5309,0.53105,0.5304,0.5304,123800000.0
2009-02-09 02:28:00,0.5305,0.5305,0.5305,0.5305,16800000.0
2009-02-09 02:29:00,0.5306,0.53085,0.5305,0.5305,82600000.0
2009-02-09 02:30:00,0.5306,0.531,0.5305,0.53095,147600001.0
2009-02-09 02:31:00,0.53095,0.53095,0.5305,0.5305,95200000.0
2009-02-09 02:32:00,0.5305,0.5307,0.5305,0.53055,87800000.0
2009-02-09 02:33:00,0.5306,0.5306,0.5305,0.5305,42000000.0
2009-02-09 02:34:00,0.5305,0.53065,0.5305,0.5305,70800000.0
2009-02-09 02:35:00,0.5305,0.5307,0.5305,0.53065,58600000.0
2009-02-09 02:36:00,0.5302,0.53045,0.53006,0.5301,62000000.0
2009-02-09 02:37:00,0.53065,0.53065,0.53045,0.53045,112400000.0
2009-02-09 02:38:00,0.53045,0.53065,0.53045,0.5305,136400000.0
2009-02-09 02:39:00,0.53065,0.53075,0.5305,0.5305,50400000.0
2009-02-09 02:40:00,0.5305,0.5305,0.5298,0.5298,107000000.0
2009-02-09 02:41:00,0.5298,0.5299,0.5298,0.5299,92800000.0
2009-02-09 02:42:00,0.5299,0.5299,0.5298,0.5298,48200000.0
2009-02-09 02:43:00,0.5299,0.52995,0.5298,0.52995,45400000.0
2009-02-09 02:44:00,0.5299,0.5299,0.52975,0.52975,35000000.0
2009-02-09 02:45:00,0.5298,0.52985,0.5298,0.52985,11200000.0
2009-02-09 02:46:00,0.53,0.53005,0.53,0.53005,19600000.0
2009-02-09 02:47:00,0.53005,0.53005,0.53005,0.53005,16800000.0
2009-02-09 02:48:00,0.52968,0.5298,0.52932,0.5298,61799999.0
2009-02-09 02:49:00,0.53005,0.5304,0.53005,0.5302,382200000.0
2009-02-09 02:50:00,0.5302,0.53025,0.53005,0.53025,16600000.0
2009-02-09 02:51:00,0.5302,0.5302,0.5302,0.5302,2800000.0
2009-02-09 02:52:00,0.52985,0.53036,0.52985,0.52995,248199999.0
2009-02-09 02:53:00,0.53015,0.53015,0.53,0.53005,39600000.0
2009-02-09 02:54:00,0.53,0.53,0.53,0.53,5600000.0
2009-02-09 02:55:00,0.53,0.53,0.52965,0.52975,37600000.0
2009-02-09 02:56:00,0.5297,0.5297,0.52895,0.5292,66400000.0
2009-02-09 02:57:00,0.52915,0.52945,0.52915,0.5294,34000000.0
2009-02-09 02:58:00,0.5295,0.5297,0.5294,0.52965,28400000.0
2009-02-09 02:59:00,0.52965,0.52965,0.52965,0.52965,16800000.0
2009-02-09 03:00:00,0.5297,0.5297,0.5297,0.5297,2800000.0
2009-02-09 03:01:00,0.52965,0.5297,0.52885,0.52925,77200000.0
2009-02-09 03:02:00,0.52925,0.52925,0.52925,0.52925,11200000.0
2009-02-09 03:03:00,0.52905,0.52925,0.5286,0.52885,76600000.0
2009-02-09 03:04:00,0.52905,0.52905,0.5286,0.5286,94600000.0
2009-02-09 03:05:00,0.5286,0.5287,0.528,0.52845,279199998.0
2009-02-09 03:06:00,0.5285,0.5287,0.5284,0.52855,259200000.0
2009-02-09 03:07:00,0.5287,0.5287,0.5276,0.5276,146400000.0
2009-02-09 03:08:00,0.5278,0.5282,0.5278,0.5282,45600000.0
2009-02-09 03:09:00,0.52815,0.52815,0.52815,0.52815,31200000.0
2009-02-09 03:10:00,0.52815,0.5282,0.5278,0.5278,47400000.0
2009-02-09 03:11:00,0.5278,0.5279,0.5278,0.5279,18400000.0
2009-02-09 03:12:00,0.52795,0.528,0.5278,0.528,46000000.0
2009-02-09 03:13:00,0.528,0.528,0.5278,0.5278,23200000.0
2009-02-09 03:14:00,0.5278,0.5278,0.5278,0.5278,7400000.0
2009-02-09 03:15:00,0.5278,0.5278,0.5278,0.5278,1000000.0
2009-02-09 03:16:00,0.52785,0.5279,0.5277,0.5277,24400000.0
2009-02-09 03:17:00,0.5277,0.5277,0.52725,0.52745,48800000.0
2009-02-09 03:18:00,0.52745,0.52745,0.5271,0.5272,161400000.0
2009-02-09 03:19:00,0.52715,0.5272,0.5268,0.5268,75800000.0
2009-02-09 03:20:00,0.52665,0.5267,0.5261,0.5264,211200000.0
2009-02-09 03:21:00,0.5264,0.5264,0.5256,0.52565,158600000.0
2009-02-09 03:22:00,0.5258,0.52655,0.5258,0.5263,164000000.0
2009-02-09 03:23:00,0.5263,0.5263,0.5257,0.52605,240400000.0
2009-02-09 03:24:00,0.526,0.5266,0.526,0.5266,104200000.0
2009-02-09 03:25:00,0.5267,0.5267,0.52605,0.5264,180200000.0
2009-02-09 03:26:00,0.5264,0.5267,0.5263,0.5264,151200000.0
2009-02-09 03:27:00,0.52635,0.52635,0.5261,0.5262,81800000.0
2009-02-09 03:28:00,0.5262,0.5265,0.5257,0.5257,112600000.0
2009-02-09 03:29:00,0.5258,0.5258,0.5258,0.5258,18800000.0
2009-02-09 03:30:00,0.5258,0.5258,0.5254,0.5256,203400000.0
2009-02-09 03:31:00,0.52555,0.5262,0.52555,0.5261,74600000.0
2009-02-09 03:32:00,0.5261,0.5262,0.5256,0.5256,183000000.0
2009-02-09 03:33:00,0.5257,0.5262,0.52555,0.5262,160000000.0
2009-02-09 03:34:00,0.5262,0.5262,0.5256,0.5257,84200000.0
2009-02-09 03:35:00,0.5257,0.5257,0.5253,0.52545,94199999.0
2009-02-09 03:36:00,0.5253,0.5255,0.524,0.5244,270799999.0
2009-02-09 03:37:00,0.5245,0.5248,0.5245,0.5248,55600000.0
2009-02-09 03:38:00,0.5248,0.5252,0.5246,0.5252,184000000.0
2009-02-09 03:39:00,0.5253,0.5253,0.525,0.5251,113400000.0
2009-02-09 03:40:00,0.5251,0.5255,0.52505,0.5255,111600000.0
2009-02-09 03:41:00,0.5255,0.5257,0.52545,0.5256,129800000.0
2009-02-09 03:42:00,0.5255,0.52595,0.5254,0.5257,232799998.0
2009-02-09 03:43:00,0.5257,0.5257,0.5255,0.5257,19600000.0
2009-02-09 03:44:00,0.5257,0.5257,0.5255,0.5256,42800000.0
2009-02-09 03:45:00,0.5256,0.5257,0.5256,0.5257,22400000.0
2009-02-09 03:46:00,0.5255,0.5256,0.5255,0.5256,6400000.0
2009-02-09 03:47:00,0.52555,0.5256,0.52525,0.52535,108599999.0
2009-02-09 03:48:00,0.52535,0.52545,0.52535,0.5254,40600000.0
2009-02-09 03:49:00,0.5253,0.5255,0.5253,0.5255,15000000.0
2009-02-09 03:50:00,0.52545,0.52545,0.52545,0.52545,114599999.0
2009-02-09 03:51:00,0.52555,0.5258,0.52555,0.5258,57199999.0
2009-02-09 03:52:00,0.5258,0.5264,0.52575,0.52625,228800000.0
2009-02-09 03:53:00,0.5263,0.5263,0.5263,0.5263,2800000.0
2009-02-09 03:54:00,0.5263,0.5263,0.52625,0.52625,18200000.0
2009-02-09 03:55:00,0.52635,0.5264,0.52635,0.5264,20400000.0
2009-02-09 03:56:00,0.52635,0.5264,0.5263,0.5263,46400000.0
2009-02-09 03:57:00,0.5263,0.5263,0.5263,0.5263,5600000.0
2009-02-09 03:58:00,0.52625,0.5267,0.5262,0.5265,103200000.0
2009-02-09 03:59:00,0.5265,0.5265,0.5265,0.5265,2800000.0
2009-02-09 04:00:00,0.5265,0.5265,0.5265,0.5265,11200000.0
2009-02-09 04:01:00,0.5265,0.5265,0.5265,0.5265,2800000.0
2009-02-09 04:02:00,0.5265,0.52715,0.5264,0.5269,140200000.0
2009-02-09 04:03:00,0.527,0.527,0.52685,0.52685,54400000.0
2009-02-09 04:04:00,0.52685,0.52685,0.52635,0.52645,145200000.0
2009-02-09 04:05:00,0.52617,0.52652,0.52617,0.52652,26600000.0
2009-02-09 04:06:00,0.52642,0.52642,0.52601,0.52607,16000000.0
2009-02-09 04:07:00,0.5265,0.5267,0.5265,0.5267,8800000.0
2009-02-09 04:08:00,0.5267,0.5267,0.5267,0.5267,5600000.0
2009-02-09 04:09:00,0.5267,0.5267,0.5267,0.5267,11600000.0
2009-02-09 04:10:00,0.5267,0.5267,0.52595,0.52605,116400000.0
2009-02-09 04:11:00,0.526,0.5262,0.52585,0.5262,32400000.0
2009-02-09 04:12:00,0.5262,0.5262,0.5262,0.5262,2800000.0
2009-02-09 04:13:00,0.5262,0.5262,0.5262,0.5262,14000000.0
2009-02-09 04:14:00,0.5262,0.5264,0.5262,0.5264,36400000.0
2009-02-09 04:15:00,0.5264,0.5264,0.5264,0.5264,2800000.0
2009-02-09 04:16:00,0.5266,0.5268,0.5263,0.5268,51000000.0
2009-02-09 04:17:00,0.5268,0.527,0.5263,0.5263,73600000.0
2009-02-09 04:18:00,0.52645,0.52715,0.52645,0.5268,63000000.0
2009-02-09 04:19:00,0.52695,0.52695,0.5268,0.5268,27800000.0
2009-02-09 04:20:00,0.5267,0.5267,0.52595,0.5265,193800000.0
2009-02-09 04:21:00,0.5265,0.5265,0.5261,0.5261,18400000.0
2009-02-09 04:22:00,0.5262,0.5262,0.526,0.526,25600000.0
2009-02-09 04:23:00,0.52605,0.52605,0.52585,0.52605,35800000.0
2009-02-09 04:24:00,0.52605,0.52605,0.526,0.526,11800000.0
2009-02-09 04:25:00,0.526,0.526,0.526,0.526,23000000.0
2009-02-09 04:26:00,0.5262,0.52645,0.5262,0.52645,44400000.0
2009-02-09 04:27:00,0.5261,0.5265,0.5261,0.5265,14200000.0
2009-02-09 04:28:00,0.5265,0.5265,0.52565,0.5258,21800000.0
2009-02-09 04:29:00,0.52575,0.52575,0.52525,0.52525,348200000.0
2009-02-09 04:30:00,0.52525,0.52525,0.5252,0.52525,54800000.0
2009-02-09 04:31:00,0.52535,0.52535,0.5252,0.5252,96000000.0
2009-02-09 04:32:00,0.52525,0.5253,0.52525,0.5253,31600000.0
2009-02-09 04:33:00,0.5253,0.5254,0.5253,0.52535,61200000.0
2009-02-09 04:34:00,0.5253,0.5253,0.5253,0.5253,22000000.0
2009-02-09 04:35:00,0.5249,0.5251,0.52466,0.52504,40400000.0
2009-02-09 04:36:00,0.52525,0.52525,0.52475,0.52475,125400001.0
2009-02-09 04:37:00,0.5248,0.5248,0.5247,0.52475,44400000.0
2009-02-09 04:38:00,0.52465,0.52465,0.52455,0.52455,32400000.0
2009-02-09 04:39:00,0.52455,0.52455,0.52455,0.52455,1000000.0
2009-02-09 04:40:00,0.52455,0.5246,0.52455,0.5246,16200000.0
2009-02-09 04:41:00,0.52465,0.52465,0.5245,0.5245,22400000.0
2009-02-09 04:42:00,0.5245,0.5251,0.5245,0.52505,93400000.0
2009-02-09 04:43:00,0.52505,0.5252,0.5245,0.5252,251599999.0
2009-02-09 04:44:00,0.5252,0.5252,0.5252,0.5252,1000000.0
2009-02-09 04:45:00,0.52515,0.52555,0.5248,0.52495,79000000.0
2009-02-09 04:46:00,0.5251,0.5251,0.5248,0.5251,58200000.0
2009-02-09 04:47:00,0.52505,0.52505,0.5247,0.52475,29200000.0
2009-02-09 04:48:00,0.52475,0.52475,0.52455,0.52475,56200000.0
2009-02-09 04:49:00,0.5248,0.52485,0.52475,0.52485,38800000.0
2009-02-09 04:50:00,0.525,0.5251,0.52475,0.5251,51800000.0
2009-02-09 04:51:00,0.5252,0.5255,0.5252,0.52535,153400000.0
2009-02-09 04:52:00,0.52535,0.52585,0.525,0.525,184000000.0
2009-02-09 04:53:00,0.5251,0.52515,0.5249,0.52515,43600000.0
2009-02-09 04:54:00,0.5252,0.5255,0.5252,0.5255,22400000.0
2009-02-09 04:55:00,0.5255,0.5255,0.5252,0.52535,38800000.0
2009-02-09 04:56:00,0.52535,0.52535,0.52535,0.52535,6400000.0
2009-02-09 04:57:00,0.5255,0.5255,0.5255,0.5255,5600000.0
2009-02-09 04:58:00,0.5255,0.5255,0.5255,0.5255,2800000.0
2009-02-09 04:59:00,0.5255,0.5255,0.5255,0.5255,5600000.0
2009-02-09 05:00:00,0.5255,0.52555,0.5251,0.5251,23200000.0
2009-02-09 05:01:00,0.5252,0.52535,0.5252,0.52535,77000000.0
2009-02-09 05:02:00,0.52575,0.5259,0.5252,0.5256,90600000.0
2009-02-09 05:03:00,0.5255,0.5257,0.5255,0.5255,72600000.0
2009-02-09 05:04:00,0.5255,0.5255,0.5253,0.5253,6200000.0
2009-02-09 05:05:00,0.5253,0.52545,0.5253,0.5253,28000000.0
2009-02-09 05:06:00,0.52535,0.5262,0.52535,0.5262,77000000.0
2009-02-09 05:07:00,0.52555,0.5257,0.52555,0.5257,13600000.0
2009-02-09 05:08:00,0.5258,0.5258,0.5257,0.5257,38600000.0
2009-02-09 05:09:00,0.52585,0.526,0.52585,0.526,39000000.0
2009-02-09 05:10:00,0.526,0.526,0.526,0.526,9400000.0
2009-02-09 05:11:00,0.526,0.5264,0.526,0.5264,16800000.0
2009-02-09 05:12:00,0.52645,0.5269,0.526,0.52655,232000000.0
2009-02-09 05:13:00,0.52665,0.52665,0.526,0.5263,35000000.0
2009-02-09 05:14:00,0.5263,0.5263,0.5263,0.5263,2800000.0
2009-02-09 05:15:00,0.52644,0.52654,0.52625,0.52625,55200000.0
2009-02-09 05:16:00,0.5265,0.5265,0.5265,0.5265,8400000.0
2009-02-09 05:17:00,0.5265,0.5265,0.5265,0.5265,2800000.0
2009-02-09 05:18:00,0.5265,0.5265,0.5263,0.5263,23600000.0
2009-02-09 05:19:00,0.5263,0.5265,0.52615,0.5265,39600000.0
2009-02-09 05:20:00,0.5265,0.5266,0.5263,0.5266,36200000.0
2009-02-09 05:21:00,0.5266,0.5266,0.5265,0.5265,25800000.0
2009-02-09 05:22:00,0.5265,0.5265,0.5265,0.5265,2800000.0
2009-02-09 05:23:00,0.52637,0.52669,0.52631,0.52646,47200000.0
2009-02-09 05:24:00,0.52645,0.52715,0.52645,0.52715,89199999.0
2009-02-09 05:25:00,0.52725,0.52725,0.5269,0.5269,30000000.0
2009-02-09 05:26:00,0.527,0.527,0.527,0.527,5400000.0
2009-02-09 05:27:00,0.527,0.527,0.527,0.527,1000000.0
2009-02-09 05:28:00,0.52685,0.52691,0.5268,0.52691,25400000.0
2009-02-09 05:29:00,0.52678,0.52692,0.52662,0.52675,63000000.0
2009-02-09 05:30:00,0.52683,0.52694,0.5266,0.5266,13800000.0
2009-02-09 05:31:00,0.5263,0.52685,0.5263,0.52685,40800000.0
2009-02-09 05:32:00,0.527,0.52705,0.527,0.52705,7400000.0
2009-02-09 05:33:00,0.52685,0.52685,0.5267,0.5267,16200000.0
2009-02-09 05:34:00,0.5267,0.5267,0.52665,0.52665,10800000.0
2009-02-09 05:35:00,0.52665,0.52665,0.52665,0.52665,1000000.0
2009-02-09 05:36:00,0.52665,0.52665,0.52665,0.52665,10800000.0
2009-02-09 05:37:00,0.52665,0.5269,0.52665,0.5269,6600000.0
2009-02-09 05:38:00,0.527,0.5273,0.5269,0.5269,48400000.0
2009-02-09 05:39:00,0.527,0.5272,0.527,0.5272,70600000.0
2009-02-09 05:40:00,0.5272,0.52775,0.52675,0.52715,185600000.0
2009-02-09 05:41:00,0.5274,0.52755,0.52685,0.527,146400000.0
2009-02-09 05:42:00,0.527,0.527,0.527,0.527,2800000.0
2009-02-09 05:43:00,0.52682,0.52698,0.52673,0.52683,43400000.0
2009-02-09 05:44:00,0.5271,0.5273,0.5271,0.5273,15600000.0
2009-02-09 05:45:00,0.5275,0.5275,0.5275,0.5275,2800000.0
2009-02-09 05:46:00,0.5272,0.5272,0.527,0.527,14000000.0
2009-02-09 05:47:00,0.527,0.527,0.52665,0.5268,58800000.0
2009-02-09 05:48:00,0.5268,0.5268,0.52635,0.5267,222600000.0
2009-02-09 05:49:00,0.5267,0.5267,0.52625,0.52625,300600000.0
2009-02-09 05:50:00,0.52625,0.5264,0.52625,0.52625,175200000.0
2009-02-09 05:51:00,0.52625,0.52635,0.52625,0.52625,241999999.0
2009-02-09 05:52:00,0.5264,0.5264,0.52625,0.52635,149399999.0
2009-02-09 05:53:00,0.52635,0.52635,0.5262,0.5263,43800000.0
2009-02-09 05:54:00,0.5263,0.5263,0.52625,0.52625,16400000.0
2009-02-09 05:55:00,0.52573,0.52622,0.5257,0.52612,89200000.0
2009-02-09 05:56:00,0.52625,0.52685,0.52625,0.52665,226000000.0
2009-02-09 05:57:00,0.52655,0.52665,0.52655,0.5266,23600000.0
2009-02-09 05:58:00,0.5266,0.5266,0.5266,0.5266,2800000.0
2009-02-09 05:59:00,0.5266,0.5271,0.5265,0.5266,55000000.0
2009-02-09 06:00:00,0.52655,0.5269,0.5265,0.5268,87000001.0
2009-02-09 06:01:00,0.5267,0.5267,0.5266,0.5266,13600000.0
2009-02-09 06:02:00,0.5266,0.5267,0.5263,0.5263,69000000.0
2009-02-09 06:03:00,0.5263,0.5263,0.5263,0.5263,2800000.0
2009-02-09 06:04:00,0.5263,0.5263,0.5263,0.5263,2800000.0
2009-02-09 06:05:00,0.5263,0.52645,0.52625,0.52645,50800000.0
2009-02-09 06:06:00,0.52613,0.52624,0.52596,0.52619,29200000.0
2009-02-09 06:07:00,0.52645,0.52645,0.52645,0.52645,14800000.0
2009-02-09 06:08:00,0.52645,0.5265,0.52645,0.52645,16800000.0
2009-02-09 06:09:00,0.52645,0.52645,0.52645,0.52645,8800000.0
2009-02-09 06:10:00,0.52655,0.52655,0.52655,0.52655,35200000.0
2009-02-09 06:11:00,0.5265,0.5265,0.52645,0.52645,20000000.0
2009-02-09 06:12:00,0.52592,0.52656,0.5259,0.52618,52400000.0
2009-02-09 06:13:00,0.52628,0.52637,0.52611,0.52611,19200000.0
2009-02-09 06:14:00,0.52615,0.52641,0.52615,0.52638,50000000.0
2009-02-09 06:15:00,0.52618,0.52654,0.52601,0.52649,47600000.0
2009-02-09 06:16:00,0.52645,0.52645,0.5263,0.5263,27400000.0
2009-02-09 06:17:00,0.52625,0.52625,0.52625,0.52625,2800000.0
2009-02-09 06:18:00,0.52645,0.52645,0.52645,0.52645,5600000.0
2009-02-09 06:19:00,0.52621,0.52634,0.52588,0.52596,90000000.0
2009-02-09 06:20:00,0.52617,0.5266,0.52602,0.52602,73600000.0
2009-02-09 06:21:00,0.52612,0.52639,0.52607,0.52612,80600000.0
2009-02-09 06:22:00,0.52613,0.52654,0.52608,0.52631,92400000.0
2009-02-09 06:23:00,0.52629,0.52632,0.52594,0.52613,32600000.0
2009-02-09 06:24:00,0.52608,0.52633,0.52598,0.52633,18600000.0
2009-02-09 06:25:00,0.52636,0.52649,0.52593,0.526,108600000.0
2009-02-09 06:26:00,0.52645,0.52645,0.52645,0.52645,5600000.0
2009-02-09 06:27:00,0.5264,0.5264,0.52625,0.52625,34800000.0
2009-02-09 06:28:00,0.52645,0.52645,0.52645,0.52645,2800000.0
2009-02-09 06:29:00,0.52625,0.52645,0.52625,0.52625,29600000.0
2009-02-09 06:30:00,0.52645,0.52645,0.52645,0.52645,2800000.0
2009-02-09 06:31:00,0.52635,0.52635,0.52625,0.52625,21400000.0
2009-02-09 06:32:00,0.52635,0.52655,0.5263,0.5263,30000000.0
2009-02-09 06:33:00,0.52612,0.52625,0.52597,0.52625,107600000.0
2009-02-09 06:34:00,0.5265,0.5265,0.5265,0.5265,2800000.0
2009-02-09 06:35:00,0.52626,0.52626,0.52593,0.52624,19800000.0
2009-02-09 06:36:00,0.52621,0.52624,0.52599,0.52624,15200000.0
2009-02-09 06:37:00,0.5265,0.5268,0.5265,0.5268,15000000.0
2009-02-09 06:38:00,0.5268,0.52725,0.5268,0.5272,53600000.0
2009-02-09 06:39:00,0.527,0.52713,0.52687,0.52705,93000000.0
2009-02-09 06:40:00,0.5272,0.5272,0.527,0.527,34400000.0
2009-02-09 06:41:00,0.527,0.527,0.527,0.527,3600000.0
2009-02-09 06:42:00,0.52705,0.52705,0.52695,0.52695,16600000.0
2009-02-09 06:43:00,0.52695,0.5271,0.52695,0.5271,6600000.0
2009-02-09 06:44:00,0.5272,0.5272,0.5272,0.5272,5600000.0
2009-02-09 06:45:00,0.52681,0.52686,0.52671,0.52675,14800000.0
2009-02-09 06:46:00,0.5272,0.5272,0.5272,0.5272,2800000.0
2009-02-09 06:47:00,0.52694,0.5271,0.52675,0.5271,43800000.0
2009-02-09 06:48:00,0.5277,0.5279,0.52765,0.5279,55600000.0
2009-02-09 06:49:00,0.52785,0.5279,0.52785,0.5279,9600000.0
2009-02-09 06:50:00,0.5279,0.5279,0.5279,0.5279,1000000.0
2009-02-09 06:51:00,0.5275,0.52761,0.5275,0.52761,20400000.0
2009-02-09 06:52:00,0.5278,0.5278,0.52755,0.52755,26400000.0
2009-02-09 06:53:00,0.5276,0.5277,0.5276,0.52765,22600000.0
2009-02-09 06:54:00,0.52765,0.52765,0.5269,0.5269,55400000.0
2009-02-09 06:55:00,0.5269,0.52705,0.5268,0.52705,77000000.0
2009-02-09 06:56:00,0.527,0.52815,0.527,0.52815,90200000.0
2009-02-09 06:57:00,0.52815,0.5287,0.528,0.5286,110400000.0
2009-02-09 06:58:00,0.5286,0.5286,0.5285,0.5285,40800000.0
2009-02-09 06:59:00,0.5285,0.5285,0.5278,0.52835,98600000.0
2009-02-09 07:00:00,0.52835,0.52835,0.5282,0.52825,24000000.0
2009-02-09 07:01:00,0.5282,0.5282,0.5281,0.52815,43200000.0
2009-02-09 07:02:00,0.52815,0.52815,0.52755,0.52755,15400000.0
2009-02-09 07:03:00,0.5275,0.528,0.5266,0.52785,289000000.0
2009-02-09 07:04:00,0.52785,0.52795,0.52765,0.52765,45200000.0
2009-02-09 07:05:00,0.5276,0.52785,0.5274,0.5274,54600000.0
2009-02-09 07:06:00,0.5275,0.5278,0.5275,0.5278,9000000.0
2009-02-09 07:07:00,0.52795,0.52795,0.5272,0.5275,91599999.0
2009-02-09 07:08:00,0.5276,0.5276,0.5276,0.5276,26400000.0
2009-02-09 07:09:00,0.5276,0.5276,0.5276,0.5276,17600000.0
2009-02-09 07:10:00,0.5275,0.5279,0.5272,0.5279,65400000.0
2009-02-09 07:11:00,0.5279,0.5279,0.5273,0.52755,105400000.0
2009-02-09 07:12:00,0.5275,0.5275,0.5275,0.5275,3400000.0
2009-02-09 07:13:00,0.5275,0.5276,0.52745,0.52745,29400000.0
2009-02-09 07:14:00,0.52745,0.52755,0.52745,0.52745,89600000.0
2009-02-09 07:15:00,0.52755,0.52755,0.52755,0.52755,8400000.0
2009-02-09 07:16:00,0.52755,0.52755,0.52745,0.52755,25400000.0
2009-02-09 07:17:00,0.52755,0.52755,0.52745,0.52745,21600000.0
2009-02-09 07:18:00,0.52755,0.52755,0.52755,0.52755,8400000.0
2009-02-09 07:19:00,0.52755,0.52795,0.52745,0.5279,96600000.0
2009-02-09 07:20:00,0.5279,0.52805,0.5279,0.52805,52000000.0
2009-02-09 07:21:00,0.5281,0.5281,0.5281,0.5281,12000000.0
2009-02-09 07:22:00,0.5281,0.5281,0.5281,0.5281,6000000.0
2009-02-09 07:23:00,0.5281,0.5281,0.5281,0.5281,18000000.0
2009-02-09 07:24:00,0.5281,0.5281,0.528,0.5281,34000000.0
2009-02-09 07:25:00,0.5281,0.5281,0.5281,0.5281,3000000.0
2009-02-09 07:26:00,0.5281,0.5281,0.5281,0.5281,2000000.0
2009-02-09 07:27:00,0.52805,0.52805,0.5279,0.5279,46800000.0
2009-02-09 07:28:00,0.5279,0.5279,0.52755,0.52765,76600000.0
2009-02-09 07:29:00,0.5278,0.52795,0.52765,0.52765,164800002.0
2009-02-09 07:30:00,0.52755,0.52755,0.52755,0.52755,12000000.0
2009-02-09 07:31:00,0.5274,0.52775,0.5271,0.52775,76400000.0
2009-02-09 07:32:00,0.52785,0.5279,0.5277,0.52775,97200001.0
2009-02-09 07:33:00,0.52775,0.52775,0.52775,0.52775,11800000.0
2009-02-09 07:34:00,0.52775,0.52805,0.5276,0.5278,144800000.0
2009-02-09 07:35:00,0.52775,0.52775,0.5273,0.52735,188800000.0
2009-02-09 07:36:00,0.52735,0.52735,0.527,0.527,113200000.0
2009-02-09 07:37:00,0.527,0.527,0.52695,0.527,26200000.0
2009-02-09 07:38:00,0.527,0.527,0.52685,0.5269,55200000.0
2009-02-09 07:39:00,0.5269,0.52695,0.52625,0.52665,145400000.0
2009-02-09 07:40:00,0.52665,0.5268,0.52665,0.5267,13000000.0
2009-02-09 07:41:00,0.5267,0.5268,0.5266,0.5266,125600000.0
2009-02-09 07:42:00,0.52665,0.52745,0.52665,0.52665,150600000.0
2009-02-09 07:43:00,0.5268,0.5272,0.5268,0.5268,202200000.0
2009-02-09 07:44:00,0.5268,0.5269,0.5268,0.52685,159400000.0
2009-02-09 07:45:00,0.52695,0.527,0.52695,0.527,3800000.0
2009-02-09 07:46:00,0.527,0.52755,0.52665,0.52725,153400000.0
2009-02-09 07:47:00,0.52725,0.5276,0.5269,0.527,109200000.0
2009-02-09 07:48:00,0.527,0.5274,0.527,0.5274,76800000.0
2009-02-09 07:49:00,0.52745,0.52745,0.52705,0.5271,45400000.0
2009-02-09 07:50:00,0.5271,0.5271,0.5267,0.5268,102600000.0
2009-02-09 07:51:00,0.527,0.5271,0.527,0.5271,6600000.0
2009-02-09 07:52:00,0.5271,0.5271,0.5271,0.5271,8800000.0
2009-02-09 07:53:00,0.5271,0.5271,0.5271,0.5271,3200000.0
2009-02-09 07:54:00,0.5271,0.5271,0.5271,0.5271,2200000.0
2009-02-09 07:55:00,0.5271,0.5271,0.5271,0.5271,2200000.0
2009-02-09 07:56:00,0.5271,0.5271,0.5271,0.5271,1000000.0
2009-02-09 07:57:00,0.52705,0.5271,0.52705,0.52705,23200000.0
2009-02-09 07:58:00,0.5273,0.5273,0.52695,0.52705,11400000.0
2009-02-09 07:59:00,0.5271,0.5271,0.52695,0.52695,7200000.0
2009-02-09 08:00:00,0.52705,0.5271,0.5268,0.5268,10600000.0
2009-02-09 08:01:00,0.52695,0.527,0.52695,0.527,30400000.0
2009-02-09 08:02:00,0.52725,0.5273,0.5268,0.5268,131800000.0
2009-02-09 08:03:00,0.5268,0.52695,0.52635,0.52635,171600000.0
2009-02-09 08:04:00,0.52635,0.5267,0.52625,0.5263,239000000.0
2009-02-09 08:05:00,0.5263,0.5265,0.5261,0.52615,120600000.0
2009-02-09 08:06:00,0.526,0.52615,0.5255,0.5255,177400000.0
2009-02-09 08:07:00,0.5255,0.52655,0.52535,0.5262,143200000.0
2009-02-09 08:08:00,0.5262,0.5262,0.5262,0.5262,14000000.0
2009-02-09 08:09:00,0.5262,0.5262,0.5256,0.5256,35600000.0
2009-02-09 08:10:00,0.52575,0.526,0.52575,0.526,41200000.0
2009-02-09 08:11:00,0.5259,0.5263,0.5253,0.5254,462199999.0
2009-02-09 08:12:00,0.5253,0.5258,0.52515,0.52515,224400000.0
2009-02-09 08:13:00,0.5251,0.5253,0.5251,0.5253,35400000.0
2009-02-09 08:14:00,0.5252,0.52525,0.525,0.525,74600000.0
2009-02-09 08:15:00,0.525,0.5255,0.5248,0.52515,193600000.0
2009-02-09 08:16:00,0.5252,0.52525,0.52495,0.52525,70600000.0
2009-02-09 08:17:00,0.5252,0.52565,0.5252,0.52565,183400000.0
2009-02-09 08:18:00,0.5257,0.5259,0.52515,0.5254,163000000.0
2009-02-09 08:19:00,0.52535,0.52535,0.5252,0.5252,44400000.0
2009-02-09 08:20:00,0.5252,0.5257,0.52495,0.52495,195200000.0
2009-02-09 08:21:00,0.52495,0.52495,0.5248,0.5248,71400000.0
2009-02-09 08:22:00,0.52485,0.52485,0.52395,0.52395,93600000.0
2009-02-09 08:23:00,0.5241,0.5242,0.5241,0.5242,35200000.0
2009-02-09 08:24:00,0.5242,0.5242,0.5242,0.5242,14000000.0
2009-02-09 08:25:00,0.52415,0.5247,0.52405,0.5245,77800000.0
2009-02-09 08:26:00,0.5245,0.52495,0.52435,0.5244,58600000.0
2009-02-09 08:27:00,0.5244,0.5249,0.5244,0.52485,100400000.0
2009-02-09 08:28:00,0.52495,0.52535,0.5247,0.52505,158800000.0
2009-02-09 08:29:00,0.52505,0.52505,0.52495,0.52495,13800000.0
2009-02-09 08:30:00,0.52495,0.52495,0.5247,0.5248,89800000.0
2009-02-09 08:31:00,0.5248,0.52505,0.52475,0.52505,60600000.0
2009-02-09 08:32:00,0.525,0.52625,0.525,0.52595,180400000.0
2009-02-09 08:33:00,0.5262,0.5268,0.52525,0.5255,197400000.0
2009-02-09 08:34:00,0.5255,0.5255,0.5253,0.52545,129400000.0
2009-02-09 08:35:00,0.52545,0.52545,0.5248,0.52505,52800000.0
2009-02-09 08:36:00,0.52505,0.5254,0.52505,0.52535,148800000.0
2009-02-09 08:37:00,0.5255,0.5256,0.5254,0.5254,26400000.0
2009-02-09 08:38:00,0.5254,0.5254,0.5254,0.5254,6400000.0
2009-02-09 08:39:00,0.52545,0.52565,0.52545,0.52565,14000000.0
2009-02-09 08:40:00,0.52565,0.52625,0.52555,0.526,103600000.0
2009-02-09 08:41:00,0.526,0.526,0.526,0.526,2800000.0
2009-02-09 08:42:00,0.52595,0.52595,0.5251,0.5256,63400000.0
2009-02-09 08:43:00,0.52575,0.52575,0.52575,0.52575,10200000.0
2009-02-09 08:44:00,0.5254,0.52553,0.5254,0.52552,13200000.0
2009-02-09 08:45:00,0.5259,0.5259,0.5259,0.5259,10800000.0
2009-02-09 08:46:00,0.526,0.526,0.526,0.526,5600000.0
2009-02-09 08:47:00,0.52605,0.52605,0.5259,0.526,62200000.0
2009-02-09 08:48:00,0.526,0.526,0.52565,0.5259,116400000.0
2009-02-09 08:49:00,0.5259,0.526,0.5258,0.5259,91600000.0
2009-02-09 08:50:00,0.5259,0.52605,0.5259,0.5259,54800000.0
2009-02-09 08:51:00,0.5259,0.52615,0.52575,0.5259,57000000.0
2009-02-09 08:52:00,0.5259,0.5259,0.5259,0.5259,2800000.0
2009-02-09 08:53:00,0.526,0.52605,0.52595,0.52605,28000000.0
2009-02-09 08:54:00,0.52605,0.52605,0.52605,0.52605,5600000.0
2009-02-09 08:55:00,0.5261,0.5268,0.5261,0.5265,60000000.0
2009-02-09 08:56:00,0.5265,0.52665,0.5265,0.52665,30800000.0
2009-02-09 08:57:00,0.52665,0.52665,0.52645,0.52655,11400000.0
2009-02-09 08:58:00,0.52655,0.52655,0.52635,0.52635,47600000.0
2009-02-09 08:59:00,0.52635,0.52655,0.52635,0.52655,55000000.0
2009-02-09 09:00:00,0.52655,0.5267,0.52655,0.52665,16800000.0
2009-02-09 09:01:00,0.52665,0.52665,0.52665,0.52665,11200000.0
2009-02-09 09:02:00,0.52665,0.5273,0.52645,0.52655,91600000.0
2009-02-09 09:03:00,0.52675,0.5268,0.52665,0.52665,98600000.0
2009-02-09 09:04:00,0.52665,0.52665,0.5266,0.52665,33600000.0
2009-02-09 09:05:00,0.52655,0.5268,0.526,0.5262,239200000.0
2009-02-09 09:06:00,0.52625,0.52625,0.52605,0.5261,77200000.0
2009-02-09 09:07:00,0.52605,0.5268,0.52605,0.5268,52600000.0
2009-02-09 09:08:00,0.5268,0.5268,0.5265,0.5265,34800000.0
2009-02-09 09:09:00,0.5265,0.52655,0.52635,0.5265,95000000.0
2009-02-09 09:10:00,0.5265,0.52665,0.52645,0.52655,66000000.0
2009-02-09 09:11:00,0.52655,0.52655,0.52645,0.52655,13400000.0
2009-02-09 09:12:00,0.52655,0.5276,0.52655,0.527,171600000.0
2009-02-09 09:13:00,0.52715,0.52715,0.52685,0.52685,112600000.0
2009-02-09 09:14:00,0.52685,0.5269,0.5267,0.5267,82600000.0
2009-02-09 09:15:00,0.52675,0.52685,0.5265,0.5267,62000000.0
2009-02-09 09:16:00,0.5267,0.52695,0.5267,0.5267,75000000.0
2009-02-09 09:17:00,0.5267,0.5271,0.52645,0.52655,170400000.0
2009-02-09 09:18:00,0.52665,0.52695,0.52655,0.52695,106800000.0
2009-02-09 09:19:00,0.52695,0.527,0.5266,0.52675,185200000.0
2009-02-09 09:20:00,0.5267,0.5268,0.52665,0.52665,57600000.0
2009-02-09 09:21:00,0.52665,0.52695,0.52665,0.52695,43600000.0
2009-02-09 09:22:00,0.52695,0.527,0.5268,0.52685,109600000.0
2009-02-09 09:23:00,0.5269,0.52705,0.5269,0.5269,117200000.0
2009-02-09 09:24:00,0.52655,0.52676,0.5263,0.52653,359800000.0
2009-02-09 09:25:00,0.5269,0.5271,0.5269,0.52705,57800000.0
2009-02-09 09:26:00,0.5271,0.52795,0.52705,0.52795,167000000.0
2009-02-09 09:27:00,0.52805,0.52805,0.52745,0.5278,126800000.0
2009-02-09 09:28:00,0.5278,0.52835,0.52735,0.52825,192800000.0
2009-02-09 09:29:00,0.52825,0.52865,0.5282,0.52825,130400000.0
2009-02-09 09:30:00,0.52825,0.5284,0.5275,0.52765,108600000.0
2009-02-09 09:31:00,0.5277,0.5282,0.52745,0.52745,224200000.0
2009-02-09 09:32:00,0.52745,0.5276,0.5273,0.52745,139000000.0
2009-02-09 09:33:00,0.52745,0.52805,0.52745,0.52805,66200000.0
2009-02-09 09:34:00,0.52805,0.52805,0.5278,0.528,115000000.0
2009-02-09 09:35:00,0.5279,0.5279,0.5278,0.5279,53600000.0
2009-02-09 09:36:00,0.5279,0.5283,0.5279,0.52815,102200000.0
2009-02-09 09:37:00,0.52825,0.52845,0.52815,0.5282,291600000.0
2009-02-09 09:38:00,0.5284,0.52845,0.52815,0.5283,66600000.0
2009-02-09 09:39:00,0.52845,0.5294,0.52835,0.5286,206900000.0
2009-02-09 09:40:00,0.52875,0.5291,0.5286,0.5289,286800000.0
2009-02-09 09:41:00,0.52895,0.529,0.5286,0.5288,170400000.0
2009-02-09 09:42:00,0.5288,0.52895,0.52865,0.52885,246900000.0
2009-02-09 09:43:00,0.5289,0.52895,0.52875,0.52875,65400000.0
2009-02-09 09:44:00,0.52875,0.52975,0.52875,0.52975,113600000.0
2009-02-09 09:45:00,0.52975,0.52985,0.52955,0.52955,143200000.0
2009-02-09 09:46:00,0.52955,0.5299,0.52955,0.52975,151600000.0
2009-02-09 09:47:00,0.52975,0.5299,0.5297,0.5298,209000000.0
2009-02-09 09:48:00,0.5298,0.5299,0.5295,0.5297,159400000.0
2009-02-09 09:49:00,0.52965,0.52975,0.52965,0.52975,33800000.0
2009-02-09 09:50:00,0.5298,0.52985,0.5296,0.52965,183800000.0
2009-02-09 09:51:00,0.52965,0.52975,0.5296,0.52975,111200000.0
2009-02-09 09:52:00,0.52975,0.5298,0.52965,0.52975,92600000.0
2009-02-09 09:53:00,0.52965,0.52975,0.52965,0.52965,158400000.0
2009-02-09 09:54:00,0.52975,0.5299,0.52975,0.52975,51000000.0
2009-02-09 09:55:00,0.5299,0.5301,0.52985,0.53,102800000.0
2009-02-09 09:56:00,0.53,0.53005,0.52975,0.52995,117800000.0
2009-02-09 09:57:00,0.5301,0.5301,0.5298,0.52985,139200000.0
2009-02-09 09:58:00,0.5298,0.5301,0.5298,0.52995,64400000.0
2009-02-09 09:59:00,0.52995,0.52995,0.52955,0.52965,371800000.0
2009-02-09 10:00:00,0.52965,0.5297,0.52955,0.5296,176400000.0
2009-02-09 10:01:00,0.5296,0.52965,0.52935,0.52955,352200000.0
2009-02-09 10:02:00,0.52955,0.5297,0.5295,0.5297,166200000.0
2009-02-09 10:03:00,0.52975,0.52995,0.52955,0.5297,199800000.0
2009-02-09 10:04:00,0.5297,0.52995,0.5296,0.52985,262000000.0
2009-02-09 10:05:00,0.52985,0.5299,0.52955,0.5297,142200000.0
2009-02-09 10:06:00,0.52965,0.52965,0.5291,0.52915,281000000.0
2009-02-09 10:07:00,0.52905,0.5291,0.5288,0.5288,82000000.0
2009-02-09 10:08:00,0.5288,0.5291,0.52865,0.5287,85200000.0
2009-02-09 10:09:00,0.52865,0.5287,0.52845,0.5286,268400000.0
2009-02-09 10:10:00,0.5286,0.5286,0.5282,0.52835,289400000.0
2009-02-09 10:11:00,0.52835,0.5285,0.5281,0.52835,214400000.0
2009-02-09 10:12:00,0.52845,0.52885,0.52845,0.5287,272899998.0
2009-02-09 10:13:00,0.5287,0.5287,0.52865,0.52865,19000000.0
2009-02-09 10:14:00,0.52865,0.52865,0.52865,0.52865,3000000.0
2009-02-09 10:15:00,0.52865,0.5288,0.52855,0.52865,159600000.0
2009-02-09 10:16:00,0.5287,0.5293,0.52865,0.5289,298800000.0
2009-02-09 10:17:00,0.52885,0.529,0.52865,0.52865,118800000.0
2009-02-09 10:18:00,0.52865,0.5289,0.52855,0.5289,295600000.0
2009-02-09 10:19:00,0.529,0.52905,0.52855,0.52875,263200000.0
2009-02-09 10:20:00,0.5291,0.5291,0.52875,0.529,153800000.0
2009-02-09 10:21:00,0.5288,0.5293,0.52855,0.5291,123400000.0
2009-02-09 10:22:00,0.5293,0.5295,0.5291,0.5293,229600000.0
2009-02-09 10:23:00,0.5293,0.5296,0.5292,0.5296,158600000.0
2009-02-09 10:24:00,0.5296,0.5302,0.52945,0.5298,259000000.0
2009-02-09 10:25:00,0.52985,0.53015,0.5295,0.5296,165800000.0
2009-02-09 10:26:00,0.5295,0.53,0.5294,0.52955,229000000.0
2009-02-09 10:27:00,0.5296,0.53005,0.52955,0.5298,121000000.0
2009-02-09 10:28:00,0.5298,0.5298,0.5298,0.5298,1600000.0
2009-02-09 10:29:00,0.52955,0.52966,0.52928,0.52953,218800000.0
2009-02-09 10:30:00,0.5298,0.5304,0.5298,0.5302,90400000.0
2009-02-09 10:31:00,0.5302,0.5306,0.5302,0.5303,199400000.0
2009-02-09 10:32:00,0.53025,0.53075,0.5302,0.5305,92800000.0
2009-02-09 10:33:00,0.5305,0.53075,0.5305,0.53055,94000000.0
2009-02-09 10:34:00,0.53055,0.5312,0.53055,0.5312,83200000.0
2009-02-09 10:35:00,0.5312,0.53175,0.53085,0.5315,313700000.0
2009-02-09 10:36:00,0.53155,0.53155,0.5311,0.53135,216400000.0
2009-02-09 10:37:00,0.5314,0.5316,0.53125,0.53155,68400000.0
2009-02-09 10:38:00,0.53155,0.5319,0.53125,0.53125,112200000.0
2009-02-09 10:39:00,0.53125,0.53135,0.53075,0.53115,240000000.0
2009-02-09 10:40:00,0.53125,0.53125,0.5308,0.53105,212200000.0
2009-02-09 10:41:00,0.531,0.53115,0.53065,0.5308,96000000.0
2009-02-09 10:42:00,0.5307,0.53085,0.53015,0.5307,92500000.0
2009-02-09 10:43:00,0.53065,0.5311,0.5304,0.53055,266600000.0
2009-02-09 10:44:00,0.53055,0.53055,0.5299,0.53025,226600000.0
2009-02-09 10:45:00,0.53025,0.5305,0.5302,0.53025,120800000.0
2009-02-09 10:46:00,0.53025,0.5303,0.53025,0.5303,40400000.0
2009-02-09 10:47:00,0.5303,0.53065,0.5303,0.53055,48400000.0
2009-02-09 10:48:00,0.5305,0.5308,0.5305,0.53075,92400000.0
2009-02-09 10:49:00,0.53075,0.5308,0.53055,0.53055,53800000.0
2009-02-09 10:50:00,0.53055,0.53055,0.53005,0.53005,119000000.0
2009-02-09 10:51:00,0.53015,0.5302,0.53005,0.53015,64400000.0
2009-02-09 10:52:00,0.5301,0.5301,0.52975,0.52985,113400000.0
2009-02-09 10:53:00,0.5298,0.52995,0.5298,0.52985,37200000.0
2009-02-09 10:54:00,0.5298,0.52985,0.52955,0.52975,100800000.0
2009-02-09 10:55:00,0.52965,0.5297,0.529,0.52915,91400000.0
2009-02-09 10:56:00,0.52905,0.52925,0.52905,0.52925,53600000.0
2009-02-09 10:57:00,0.5292,0.52925,0.5289,0.52895,94000000.0
2009-02-09 10:58:00,0.52895,0.52905,0.52885,0.52905,75600000.0
2009-02-09 10:59:00,0.52905,0.52935,0.52895,0.52895,175800000.0
2009-02-09 11:00:00,0.52905,0.52935,0.52895,0.5292,139800000.0
2009-02-09 11:01:00,0.5292,0.5292,0.5291,0.5292,22800000.0
2009-02-09 11:02:00,0.5292,0.5292,0.5292,0.5292,40800000.0
2009-02-09 11:03:00,0.5292,0.5292,0.5292,0.5292,24000000.0
2009-02-09 11:04:00,0.5292,0.52975,0.5292,0.5296,179400000.0
2009-02-09 11:05:00,0.5296,0.5301,0.5296,0.5301,111600000.0
2009-02-09 11:06:00,0.53005,0.5303,0.53005,0.53015,68400000.0
2009-02-09 11:07:00,0.53015,0.53025,0.53015,0.53025,11600000.0
2009-02-09 11:08:00,0.53015,0.53015,0.52975,0.52985,52000000.0
2009-02-09 11:09:00,0.52985,0.52995,0.52985,0.52995,72400000.0
2009-02-09 11:10:00,0.52995,0.52995,0.52955,0.52955,61400000.0
2009-02-09 11:11:00,0.52965,0.52975,0.52965,0.52975,25200000.0
2009-02-09 11:12:00,0.52985,0.52985,0.5296,0.52975,128800000.0
2009-02-09 11:13:00,0.5298,0.5298,0.52955,0.52955,98400000.0
2009-02-09 11:14:00,0.52955,0.5298,0.5295,0.52965,137200000.0
2009-02-09 11:15:00,0.52975,0.5298,0.52955,0.52955,51200000.0
2009-02-09 11:16:00,0.52965,0.53,0.52955,0.52975,140400000.0
2009-02-09 11:17:00,0.52975,0.53015,0.52975,0.52985,89600000.0
2009-02-09 11:18:00,0.5299,0.53025,0.52965,0.53025,138800000.0
2009-02-09 11:19:00,0.53025,0.53045,0.53025,0.53045,62000000.0
2009-02-09 11:20:00,0.53045,0.5309,0.53045,0.53055,136200000.0
2009-02-09 11:21:00,0.53065,0.53075,0.53055,0.53075,253800000.0
2009-02-09 11:22:00,0.53075,0.5308,0.53025,0.53025,222600000.0
2009-02-09 11:23:00,0.5305,0.5305,0.53035,0.53035,44200000.0
2009-02-09 11:24:00,0.53035,0.53055,0.5303,0.53055,96400000.0
2009-02-09 11:25:00,0.53026,0.53035,0.53002,0.53006,165200000.0
2009-02-09 11:26:00,0.53045,0.53045,0.53035,0.53035,65400000.0
2009-02-09 11:27:00,0.53035,0.53035,0.53015,0.53015,46800000.0
2009-02-09 11:28:00,0.53025,0.5307,0.53025,0.5307,31200000.0
2009-02-09 11:29:00,0.5308,0.53085,0.53045,0.53065,89200000.0
2009-02-09 11:30:00,0.53065,0.5308,0.53045,0.53055,38000000.0
2009-02-09 11:31:00,0.53055,0.53085,0.53055,0.53065,60000000.0
2009-02-09 11:32:00,0.53065,0.53075,0.53055,0.53055,81200000.0
2009-02-09 11:33:00,0.53055,0.53055,0.53055,0.53055,20800000.0
2009-02-09 11:34:00,0.53065,0.53085,0.53055,0.53075,56000000.0
2009-02-09 11:35:00,0.53065,0.53075,0.53065,0.53075,44800000.0
2009-02-09 11:36:00,0.53075,0.53075,0.53045,0.53055,90800000.0
2009-02-09 11:37:00,0.53055,0.53055,0.53035,0.53055,88800000.0
2009-02-09 11:38:00,0.53055,0.53055,0.5303,0.53045,77400000.0
2009-02-09 11:39:00,0.53055,0.53055,0.53035,0.53035,117200001.0
2009-02-09 11:40:00,0.53045,0.5307,0.53045,0.5305,80200000.0
2009-02-09 11:41:00,0.53065,0.53065,0.53045,0.5306,83200000.0
2009-02-09 11:42:00,0.5306,0.53085,0.5304,0.5305,114200000.0
2009-02-09 11:43:00,0.5305,0.5307,0.53045,0.53045,67400000.0
2009-02-09 11:44:00,0.53045,0.5306,0.53045,0.5305,41200000.0
2009-02-09 11:45:00,0.53065,0.5307,0.53045,0.53065,91200000.0
2009-02-09 11:46:00,0.53075,0.53075,0.53045,0.5307,134800000.0
2009-02-09 11:47:00,0.53065,0.5309,0.5305,0.5305,88400000.0
2009-02-09 11:48:00,0.5305,0.5306,0.5305,0.5305,45800000.0
2009-02-09 11:49:00,0.5305,0.5305,0.5304,0.5304,20400000.0
2009-02-09 11:50:00,0.53035,0.53055,0.53035,0.53055,91200000.0
2009-02-09 11:51:00,0.53055,0.53055,0.52985,0.52995,128200000.0
2009-02-09 11:52:00,0.53005,0.53025,0.53005,0.53025,68000000.0
2009-02-09 11:53:00,0.53025,0.53045,0.53025,0.53045,75000000.0
2009-02-09 11:54:00,0.53045,0.53055,0.53045,0.53055,25200000.0
2009-02-09 11:55:00,0.53055,0.53075,0.53055,0.53065,56800000.0
2009-02-09 11:56:00,0.53075,0.531,0.53065,0.53085,96800000.0
2009-02-09 11:57:00,0.53085,0.5309,0.53075,0.5308,53200000.0
2009-02-09 11:58:00,0.5308,0.5308,0.5308,0.5308,5600000.0
2009-02-09 11:59:00,0.5308,0.5308,0.5307,0.5308,19600000.0
2009-02-09 12:00:00,0.5308,0.5308,0.5308,0.5308,14000000.0
2009-02-09 12:01:00,0.5308,0.53095,0.5308,0.5309,19600000.0
2009-02-09 12:02:00,0.5309,0.5312,0.5309,0.5311,115400000.0
2009-02-09 12:03:00,0.5311,0.53125,0.531,0.53105,50400000.0
2009-02-09 12:04:00,0.53115,0.53135,0.5311,0.5311,77200000.0
2009-02-09 12:05:00,0.5312,0.5313,0.5312,0.5312,33600000.0
2009-02-09 12:06:00,0.5311,0.5311,0.5307,0.531,78800000.0
2009-02-09 12:07:00,0.531,0.531,0.5308,0.531,42000000.0
2009-02-09 12:08:00,0.531,0.5311,0.5309,0.5309,38000000.0
2009-02-09 12:09:00,0.53105,0.5317,0.5309,0.5315,122800000.0
2009-02-09 12:10:00,0.5315,0.53175,0.5315,0.5317,70800000.0
2009-02-09 12:11:00,0.53175,0.53215,0.53175,0.53215,166000000.0
2009-02-09 12:12:00,0.53215,0.53235,0.53195,0.53215,199800000.0
2009-02-09 12:13:00,0.53215,0.53225,0.53215,0.5322,59600000.0
2009-02-09 12:14:00,0.5322,0.53235,0.5322,0.53225,159800000.0
2009-02-09 12:15:00,0.5323,0.53235,0.53215,0.53215,108400000.0
2009-02-09 12:16:00,0.53215,0.53235,0.53215,0.53235,37600000.0
2009-02-09 12:17:00,0.53235,0.53255,0.53235,0.53235,181800001.0
2009-02-09 12:18:00,0.53235,0.5324,0.53225,0.53225,40000000.0
2009-02-09 12:19:00,0.53225,0.53225,0.53225,0.53225,25600000.0
2009-02-09 12:20:00,0.53225,0.5323,0.53225,0.5323,49600000.0
2009-02-09 12:21:00,0.53225,0.53225,0.53225,0.53225,72600000.0
2009-02-09 12:22:00,0.53225,0.53275,0.53225,0.53275,109200000.0
2009-02-09 12:23:00,0.53275,0.5329,0.53275,0.53275,40400000.0
2009-02-09 12:24:00,0.53285,0.53285,0.5328,0.5328,30000000.0
2009-02-09 12:25:00,0.53275,0.53275,0.53275,0.53275,87400000.0
2009-02-09 12:26:00,0.53275,0.53275,0.53235,0.53245,139200000.0
2009-02-09 12:27:00,0.53245,0.53245,0.53205,0.53225,282600000.0
2009-02-09 12:28:00,0.53225,0.53235,0.53215,0.53235,151400000.0
2009-02-09 12:29:00,0.53235,0.53245,0.5323,0.5323,178800000.0
2009-02-09 12:30:00,0.5323,0.53235,0.5323,0.53235,50200000.0
2009-02-09 12:31:00,0.53235,0.5324,0.53235,0.53235,60800000.0
2009-02-09 12:32:00,0.5324,0.5327,0.5323,0.53265,216000000.0
2009-02-09 12:33:00,0.5327,0.53275,0.53265,0.53265,26600000.0
2009-02-09 12:34:00,0.5327,0.53285,0.53265,0.53285,48800000.0
2009-02-09 12:35:00,0.53285,0.533,0.53275,0.53295,148600000.0
2009-02-09 12:36:00,0.53295,0.53335,0.53295,0.53335,158400000.0
2009-02-09 12:37:00,0.53335,0.53335,0.5326,0.53285,174600000.0
2009-02-09 12:38:00,0.5328,0.5331,0.53265,0.53295,141600000.0
2009-02-09 12:39:00,0.53295,0.53315,0.5327,0.5329,244800000.0
2009-02-09 12:40:00,0.5329,0.5329,0.5328,0.5328,54600000.0
2009-02-09 12:41:00,0.5328,0.53295,0.5327,0.53295,75800000.0
2009-02-09 12:42:00,0.53295,0.53295,0.53265,0.53265,92400000.0
2009-02-09 12:43:00,0.5326,0.5326,0.53245,0.53245,45800000.0
2009-02-09 12:44:00,0.53245,0.53245,0.53245,0.53245,2800000.0
2009-02-09 12:45:00,0.53245,0.53245,0.53245,0.53245,5600000.0
2009-02-09 12:46:00,0.53245,0.53245,0.53225,0.53225,129600000.0
2009-02-09 12:47:00,0.5323,0.53235,0.53205,0.53205,152600000.0
2009-02-09 12:48:00,0.53205,0.5321,0.53195,0.53205,115600000.0
2009-02-09 12:49:00,0.53205,0.5321,0.53205,0.53205,63200000.0
2009-02-09 12:50:00,0.53205,0.53235,0.5319,0.53205,71600000.0
2009-02-09 12:51:00,0.53205,0.53205,0.53195,0.53195,20800000.0
2009-02-09 12:52:00,0.53195,0.53205,0.53165,0.53195,166000000.0
2009-02-09 12:53:00,0.53195,0.53205,0.53195,0.53205,15000000.0
2009-02-09 12:54:00,0.532,0.532,0.53195,0.532,45800000.0
2009-02-09 12:55:00,0.53207,0.53207,0.53183,0.53183,47600000.0
2009-02-09 12:56:00,0.53215,0.53215,0.532,0.532,24200000.0
2009-02-09 12:57:00,0.53205,0.53215,0.53205,0.53215,38000000.0
2009-02-09 12:58:00,0.53215,0.53215,0.53215,0.53215,8400000.0
2009-02-09 12:59:00,0.53215,0.53215,0.53215,0.53215,4000000.0
2009-02-09 13:00:00,0.5319,0.53203,0.53161,0.5319,350200000.0
2009-02-09 13:01:00,0.53215,0.5322,0.53215,0.5322,29200000.0
2009-02-09 13:02:00,0.53235,0.5325,0.53215,0.53215,61800000.0
2009-02-09 13:03:00,0.53215,0.53225,0.53215,0.53215,67800000.0
2009-02-09 13:04:00,0.5322,0.53295,0.5322,0.53295,175400000.0
2009-02-09 13:05:00,0.533,0.533,0.5325,0.5325,160400000.0
2009-02-09 13:06:00,0.5327,0.5328,0.5327,0.53275,94600000.0
2009-02-09 13:07:00,0.53265,0.53265,0.5324,0.5324,25400000.0
2009-02-09 13:08:00,0.53235,0.53325,0.53235,0.53285,200200000.0
2009-02-09 13:09:00,0.5329,0.53335,0.53285,0.53285,100600000.0
2009-02-09 13:10:00,0.53295,0.53295,0.53295,0.53295,18600000.0
2009-02-09 13:11:00,0.53295,0.53305,0.5329,0.5329,152400000.0
2009-02-09 13:12:00,0.5331,0.5332,0.53295,0.53315,68000000.0
2009-02-09 13:13:00,0.53315,0.5332,0.53285,0.53295,64800000.0
2009-02-09 13:14:00,0.533,0.5331,0.53265,0.53285,131600001.0
2009-02-09 13:15:00,0.5325,0.5331,0.5325,0.5325,171200000.0
2009-02-09 13:16:00,0.53255,0.53265,0.53255,0.53255,88400000.0
2009-02-09 13:17:00,0.5326,0.533,0.5325,0.533,156600000.0
2009-02-09 13:18:00,0.53295,0.5331,0.53295,0.53295,47800000.0
2009-02-09 13:19:00,0.53295,0.5331,0.53275,0.53285,44600000.0
2009-02-09 13:20:00,0.53295,0.53305,0.53295,0.53305,6600000.0
2009-02-09 13:21:00,0.53315,0.53335,0.53315,0.53335,36400000.0
2009-02-09 13:22:00,0.53335,0.5334,0.53335,0.5334,12000000.0
2009-02-09 13:23:00,0.53315,0.53331,0.53294,0.53312,481000000.0
2009-02-09 13:24:00,0.533,0.5331,0.53281,0.53281,24800000.0
2009-02-09 13:25:00,0.53335,0.53335,0.53335,0.53335,7200000.0
2009-02-09 13:26:00,0.53335,0.53365,0.53335,0.53365,43600000.0
2009-02-09 13:27:00,0.5337,0.5337,0.5337,0.5337,2000000.0
2009-02-09 13:28:00,0.5337,0.534,0.53365,0.534,35600000.0
2009-02-09 13:29:00,0.534,0.534,0.5336,0.5336,475000000.0
2009-02-09 13:30:00,0.53365,0.53395,0.53355,0.53395,119000000.0
2009-02-09 13:31:00,0.53395,0.53445,0.5335,0.53445,412000000.0
2009-02-09 13:32:00,0.5344,0.5344,0.5336,0.53375,45600000.0
2009-02-09 13:33:00,0.5337,0.53395,0.5336,0.53395,36800000.0
2009-02-09 13:34:00,0.53395,0.534,0.5338,0.534,26400000.0
2009-02-09 13:35:00,0.534,0.53405,0.5334,0.5335,94200000.0
2009-02-09 13:36:00,0.5333,0.5338,0.53325,0.53365,39400000.0
2009-02-09 13:37:00,0.53325,0.53335,0.5332,0.53335,166600001.0
2009-02-09 13:38:00,0.53335,0.5334,0.5325,0.5326,164000000.0
2009-02-09 13:39:00,0.5326,0.53335,0.5326,0.53335,84400000.0
2009-02-09 13:40:00,0.53335,0.53345,0.5333,0.5333,58400000.0
2009-02-09 13:41:00,0.5333,0.5333,0.533,0.533,13800000.0
2009-02-09 13:42:00,0.533,0.5333,0.533,0.5333,12800000.0
2009-02-09 13:43:00,0.5333,0.5337,0.5333,0.53355,51800000.0
2009-02-09 13:44:00,0.5336,0.5337,0.53355,0.53355,65600000.0
2009-02-09 13:45:00,0.53355,0.53375,0.53325,0.53325,194400000.0
2009-02-09 13:46:00,0.53325,0.5341,0.53325,0.53355,112800000.0
2009-02-09 13:47:00,0.5335,0.5335,0.5334,0.53345,80400002.0
2009-02-09 13:48:00,0.53345,0.53355,0.53345,0.53355,58200000.0
2009-02-09 13:49:00,0.5335,0.5335,0.53325,0.53335,104600000.0
2009-02-09 13:50:00,0.5333,0.53345,0.5333,0.53345,67600000.0
2009-02-09 13:51:00,0.5334,0.5336,0.53325,0.53335,107400000.0
2009-02-09 13:52:00,0.5333,0.5333,0.533,0.53305,29200000.0
2009-02-09 13:53:00,0.53305,0.53315,0.53295,0.53295,43600000.0
2009-02-09 13:54:00,0.53295,0.53295,0.53265,0.53265,92000000.0
2009-02-09 13:55:00,0.53265,0.53265,0.53265,0.53265,20000000.0
2009-02-09 13:56:00,0.53265,0.53265,0.53265,0.53265,29200000.0
2009-02-09 13:57:00,0.53265,0.53275,0.53265,0.53275,23200000.0
2009-02-09 13:58:00,0.53275,0.5329,0.53275,0.5328,57000000.0
2009-02-09 13:59:00,0.5328,0.5328,0.53245,0.53255,12400000.0
2009-02-09 14:00:00,0.53265,0.53305,0.5326,0.5327,270800000.0
2009-02-09 14:01:00,0.53265,0.53305,0.53265,0.53295,90000000.0
2009-02-09 14:02:00,0.53285,0.53285,0.5328,0.5328,22800000.0
2009-02-09 14:03:00,0.53265,0.533,0.53265,0.533,86000000.0
2009-02-09 14:04:00,0.533,0.53355,0.533,0.5334,77400000.0
2009-02-09 14:05:00,0.5334,0.5335,0.53325,0.5335,17200000.0
2009-02-09 14:06:00,0.53355,0.53365,0.5335,0.53355,172200000.0
2009-02-09 14:07:00,0.53355,0.53365,0.53355,0.53365,20800000.0
2009-02-09 14:08:00,0.53365,0.5342,0.53355,0.53365,97400000.0
2009-02-09 14:09:00,0.53365,0.53385,0.53365,0.53385,83400000.0
2009-02-09 14:10:00,0.53375,0.53375,0.53375,0.53375,16000000.0
2009-02-09 14:11:00,0.53375,0.53375,0.53375,0.53375,5600000.0
2009-02-09 14:12:00,0.53375,0.53405,0.53365,0.5339,108200000.0
2009-02-09 14:13:00,0.5338,0.5338,0.5338,0.5338,11200000.0
2009-02-09 14:14:00,0.5338,0.53385,0.5338,0.53385,5600000.0
2009-02-09 14:15:00,0.5338,0.5338,0.5338,0.5338,20800000.0
2009-02-09 14:16:00,0.5338,0.53425,0.5337,0.53385,92000000.0
2009-02-09 14:17:00,0.53385,0.53385,0.53375,0.53375,106800000.0
2009-02-09 14:18:00,0.53375,0.53375,0.53375,0.53375,8000000.0
2009-02-09 14:19:00,0.53375,0.53375,0.533,0.53305,135100000.0
2009-02-09 14:20:00,0.53305,0.5333,0.53305,0.5333,110000000.0
2009-02-09 14:21:00,0.5333,0.5333,0.5332,0.5332,28600000.0
2009-02-09 14:22:00,0.5332,0.53335,0.5332,0.5332,18000000.0
2009-02-09 14:23:00,0.5332,0.5333,0.5332,0.5332,61600000.0
2009-02-09 14:24:00,0.5332,0.5332,0.5332,0.5332,4000000.0
2009-02-09 14:25:00,0.5332,0.53365,0.5332,0.5333,137600000.0
2009-02-09 14:26:00,0.5333,0.5333,0.53325,0.53325,30600000.0
2009-02-09 14:27:00,0.53325,0.53375,0.53325,0.5337,169000000.0
2009-02-09 14:28:00,0.5337,0.534,0.5337,0.5338,120800000.0
2009-02-09 14:29:00,0.5339,0.5343,0.5338,0.5341,176000000.0
2009-02-09 14:30:00,0.53405,0.5343,0.53405,0.5343,58600000.0
2009-02-09 14:31:00,0.5343,0.5348,0.5343,0.5345,116200000.0
2009-02-09 14:32:00,0.5346,0.5347,0.5342,0.5342,139000000.0
2009-02-09 14:33:00,0.5342,0.5345,0.5342,0.5345,65000000.0
2009-02-09 14:34:00,0.53445,0.53465,0.5343,0.53465,113200000.0
2009-02-09 14:35:00,0.53465,0.53465,0.5343,0.53445,84600000.0
2009-02-09 14:36:00,0.53435,0.5344,0.5337,0.53375,228200000.0
2009-02-09 14:37:00,0.53375,0.53385,0.53325,0.53325,265600000.0
2009-02-09 14:38:00,0.5332,0.5333,0.5332,0.53325,122800000.0
2009-02-09 14:39:00,0.53325,0.53325,0.5332,0.53325,38800000.0
2009-02-09 14:40:00,0.53325,0.5333,0.5332,0.5332,97000000.0
2009-02-09 14:41:00,0.5332,0.5332,0.5332,0.5332,2000000.0
2009-02-09 14:42:00,0.53325,0.5335,0.53325,0.5333,48800000.0
2009-02-09 14:43:00,0.5333,0.53385,0.53325,0.53385,136000000.0
2009-02-09 14:44:00,0.53385,0.5341,0.53365,0.53375,192600000.0
2009-02-09 14:45:00,0.53375,0.5338,0.5334,0.53365,102800000.0
2009-02-09 14:46:00,0.53365,0.53365,0.5332,0.5332,86600000.0
2009-02-09 14:47:00,0.5332,0.53375,0.5331,0.5333,83200000.0
2009-02-09 14:48:00,0.5333,0.5334,0.5332,0.53325,66600000.0
2009-02-09 14:49:00,0.53325,0.53325,0.53325,0.53325,10800000.0
2009-02-09 14:50:00,0.53325,0.53325,0.5332,0.5332,83600000.0
2009-02-09 14:51:00,0.5332,0.5332,0.53285,0.53285,10400000.0
2009-02-09 14:52:00,0.53295,0.53295,0.53295,0.53295,22000000.0
2009-02-09 14:53:00,0.53295,0.53295,0.53255,0.53265,137200000.0
2009-02-09 14:54:00,0.53285,0.5331,0.53285,0.5331,61600000.0
2009-02-09 14:55:00,0.5331,0.5331,0.53275,0.5328,70000000.0
2009-02-09 14:56:00,0.53285,0.534,0.53285,0.5335,274200000.0
2009-02-09 14:57:00,0.53345,0.5338,0.5332,0.53345,189400000.0
2009-02-09 14:58:00,0.53345,0.5341,0.53345,0.5341,190600000.0
2009-02-09 14:59:00,0.534,0.53415,0.53395,0.53395,217999998.0
2009-02-09 15:00:00,0.53395,0.53395,0.53395,0.53395,176400000.0
2009-02-09 15:01:00,0.53395,0.53405,0.53395,0.53405,114600000.0
2009-02-09 15:02:00,0.53405,0.53405,0.53405,0.53405,2000000.0
2009-02-09 15:03:00,0.53405,0.53405,0.53405,0.53405,4000000.0
2009-02-09 15:04:00,0.534,0.5343,0.53395,0.5341,98400000.0
2009-02-09 15:05:00,0.53415,0.5353,0.5341,0.53525,242500000.0
2009-02-09 15:06:00,0.5353,0.5354,0.53525,0.5354,93700000.0
2009-02-09 15:07:00,0.53495,0.5355,0.53495,0.53505,208400000.0
2009-02-09 15:08:00,0.5352,0.5352,0.53505,0.53515,94200000.0
2009-02-09 15:09:00,0.53515,0.53535,0.53495,0.53495,177600001.0
2009-02-09 15:10:00,0.53515,0.53525,0.53465,0.5351,198000000.0
2009-02-09 15:11:00,0.5351,0.53575,0.53495,0.53545,189000000.0
2009-02-09 15:12:00,0.53545,0.53615,0.5353,0.536,343200000.0
2009-02-09 15:13:00,0.53605,0.5363,0.53565,0.536,426399998.0
2009-02-09 15:14:00,0.536,0.53615,0.5356,0.53595,222400000.0
2009-02-09 15:15:00,0.53595,0.53635,0.53595,0.5361,80400000.0
2009-02-09 15:16:00,0.53595,0.53615,0.53595,0.53615,189200000.0
2009-02-09 15:17:00,0.5361,0.5362,0.53505,0.5359,314540000.0
2009-02-09 15:18:00,0.5359,0.53595,0.5357,0.53585,161000000.0
2009-02-09 15:19:00,0.5358,0.5362,0.5358,0.53615,112600000.0
2009-02-09 15:20:00,0.53615,0.53675,0.53605,0.53645,151200000.0
2009-02-09 15:21:00,0.53655,0.53655,0.53615,0.53625,114800000.0
2009-02-09 15:22:00,0.53625,0.5363,0.53565,0.5359,172400000.0
2009-02-09 15:23:00,0.5359,0.53595,0.53575,0.53575,152400000.0
2009-02-09 15:24:00,0.5358,0.5358,0.5358,0.5358,23000000.0
2009-02-09 15:25:00,0.5358,0.5362,0.53565,0.53615,72600000.0
2009-02-09 15:26:00,0.53615,0.5362,0.53545,0.53575,140600000.0
2009-02-09 15:27:00,0.53575,0.53695,0.53575,0.5367,126200000.0
2009-02-09 15:28:00,0.5367,0.5367,0.53635,0.53645,46800000.0
2009-02-09 15:29:00,0.53645,0.53655,0.53645,0.53645,104600000.0
2009-02-09 15:30:00,0.53645,0.53645,0.53615,0.53615,81800000.0
2009-02-09 15:31:00,0.53615,0.5362,0.53595,0.53605,189000000.0
2009-02-09 15:32:00,0.53605,0.5361,0.53605,0.5361,3800000.0
2009-02-09 15:33:00,0.5361,0.53615,0.53605,0.53615,7600000.0
2009-02-09 15:34:00,0.53615,0.5363,0.53615,0.5363,16000000.0
2009-02-09 15:35:00,0.53625,0.53635,0.53585,0.53585,39200000.0
2009-02-09 15:36:00,0.53595,0.5363,0.53595,0.53595,56600000.0
2009-02-09 15:37:00,0.53595,0.53615,0.53595,0.53615,42400000.0
2009-02-09 15:38:00,0.53615,0.5363,0.53595,0.5362,95800000.0
2009-02-09 15:39:00,0.53625,0.53635,0.53615,0.53615,69200000.0
2009-02-09 15:40:00,0.53615,0.53645,0.53575,0.53605,179600000.0
2009-02-09 15:41:00,0.53605,0.53605,0.53565,0.53565,58800001.0
2009-02-09 15:42:00,0.53565,0.5359,0.53565,0.5358,77400000.0
2009-02-09 15:43:00,0.5358,0.5359,0.5358,0.5359,22000000.0
2009-02-09 15:44:00,0.5359,0.5364,0.5358,0.5361,164600000.0
2009-02-09 15:45:00,0.53605,0.5361,0.53605,0.53605,97400000.0
2009-02-09 15:46:00,0.53605,0.53615,0.53565,0.53585,226200000.0
2009-02-09 15:47:00,0.53585,0.53645,0.5357,0.53605,133600000.0
2009-02-09 15:48:00,0.53615,0.53625,0.53615,0.53625,3800000.0
2009-02-09 15:49:00,0.53625,0.53635,0.5361,0.53615,60600000.0
2009-02-09 15:50:00,0.53615,0.53615,0.53615,0.53615,8400000.0
2009-02-09 15:51:00,0.53615,0.53635,0.53615,0.53615,21600000.0
2009-02-09 15:52:00,0.53615,0.53645,0.53615,0.53645,24000000.0
2009-02-09 15:53:00,0.5364,0.53645,0.53625,0.53645,79200000.0
2009-02-09 15:54:00,0.53645,0.53665,0.5362,0.5364,173000000.0
2009-02-09 15:55:00,0.5366,0.53675,0.5364,0.5364,43200000.0
2009-02-09 15:56:00,0.5364,0.5364,0.5364,0.5364,25200000.0
2009-02-09 15:57:00,0.5364,0.53695,0.5364,0.5368,62800000.0
2009-02-09 15:58:00,0.537,0.537,0.5368,0.5368,67600000.0
2009-02-09 15:59:00,0.53685,0.5375,0.53685,0.53745,107200000.0
2009-02-09 16:00:00,0.53745,0.53815,0.53745,0.538,278600000.0
2009-02-09 16:01:00,0.538,0.53825,0.53795,0.53825,232600000.0
2009-02-09 16:02:00,0.53825,0.53895,0.5382,0.5388,199200000.0
2009-02-09 16:03:00,0.5388,0.53895,0.5383,0.53875,142800000.0
2009-02-09 16:04:00,0.53875,0.53915,0.53875,0.53885,270000000.0
2009-02-09 16:05:00,0.53885,0.539,0.53865,0.53885,224400000.0
2009-02-09 16:06:00,0.53905,0.53905,0.53875,0.5388,107800000.0
2009-02-09 16:07:00,0.53885,0.5395,0.53875,0.5394,163400000.0
2009-02-09 16:08:00,0.53935,0.54005,0.5388,0.5397,226000000.0
2009-02-09 16:09:00,0.53965,0.5397,0.53915,0.5394,429400000.0
2009-02-09 16:10:00,0.53945,0.53945,0.53885,0.53925,291400000.0
2009-02-09 16:11:00,0.53925,0.53935,0.5392,0.5393,155200000.0
2009-02-09 16:12:00,0.5393,0.5396,0.53915,0.5393,187000000.0
2009-02-09 16:13:00,0.5393,0.53935,0.5391,0.5391,231800000.0
2009-02-09 16:14:00,0.53915,0.53955,0.539,0.5395,154000000.0
2009-02-09 16:15:00,0.5395,0.54095,0.5395,0.53995,379100000.0
2009-02-09 16:16:00,0.53995,0.5405,0.5399,0.5401,232400000.0
2009-02-09 16:17:00,0.5402,0.54025,0.54005,0.54025,58400000.0
2009-02-09 16:18:00,0.54025,0.54035,0.54005,0.54005,63600000.0
2009-02-09 16:19:00,0.5401,0.5401,0.53985,0.5399,104000000.0
2009-02-09 16:20:00,0.53985,0.5404,0.53985,0.5404,172200000.0
2009-02-09 16:21:00,0.5404,0.54055,0.54025,0.5403,151800000.0
2009-02-09 16:22:00,0.5401,0.5402,0.53955,0.53995,472000000.0
2009-02-09 16:23:00,0.53995,0.5405,0.53995,0.5405,100000000.0
2009-02-09 16:24:00,0.54045,0.54055,0.54015,0.54015,120800000.0
2009-02-09 16:25:00,0.54015,0.5413,0.5401,0.5409,432000000.0
2009-02-09 16:26:00,0.5409,0.541,0.54035,0.54035,485600000.0
2009-02-09 16:27:00,0.54035,0.54115,0.54025,0.54115,284000000.0
2009-02-09 16:28:00,0.5411,0.54115,0.54035,0.54035,158800000.0
2009-02-09 16:29:00,0.54035,0.5423,0.54035,0.5423,525399998.0
2009-02-09 16:30:00,0.5424,0.5427,0.5423,0.5426,369800001.0
2009-02-09 16:31:00,0.5427,0.5431,0.5427,0.5431,251599998.0
2009-02-09 16:32:00,0.5431,0.5431,0.5427,0.54275,173600000.0
2009-02-09 16:33:00,0.5427,0.54335,0.54255,0.5427,207000000.0
2009-02-09 16:34:00,0.5427,0.54285,0.54255,0.5427,204800000.0
2009-02-09 16:35:00,0.54235,0.54245,0.54195,0.54205,321800000.0
2009-02-09 16:36:00,0.542,0.5422,0.54145,0.5417,297999999.0
2009-02-09 16:37:00,0.5416,0.54165,0.5409,0.54105,85800000.0
2009-02-09 16:38:00,0.541,0.5413,0.5409,0.541,285000000.0
2009-02-09 16:39:00,0.54095,0.54145,0.54085,0.54095,174600000.0
2009-02-09 16:40:00,0.54095,0.541,0.5408,0.54095,138800000.0
2009-02-09 16:41:00,0.54095,0.5411,0.5408,0.5411,220600002.0
2009-02-09 16:42:00,0.5411,0.54205,0.5411,0.5419,297800000.0
2009-02-09 16:43:00,0.5419,0.5419,0.54145,0.54165,236000000.0
2009-02-09 16:44:00,0.5417,0.5417,0.5409,0.54105,329000000.0
2009-02-09 16:45:00,0.54105,0.5413,0.5409,0.5413,298600000.0
2009-02-09 16:46:00,0.5412,0.5413,0.5408,0.5411,352200000.0
2009-02-09 16:47:00,0.54105,0.5411,0.54035,0.5407,232800000.0
2009-02-09 16:48:00,0.5407,0.5407,0.54015,0.54035,319600000.0
2009-02-09 16:49:00,0.54035,0.5409,0.5395,0.53975,255400000.0
2009-02-09 16:50:00,0.53975,0.5399,0.53965,0.53985,116000000.0
2009-02-09 16:51:00,0.53965,0.53975,0.5392,0.5395,161200000.0
2009-02-09 16:52:00,0.5396,0.5397,0.5396,0.53965,150200000.0
2009-02-09 16:53:00,0.53965,0.53965,0.53955,0.53955,75600000.0
2009-02-09 16:54:00,0.53955,0.53985,0.53955,0.53975,220200000.0
2009-02-09 16:55:00,0.53975,0.5398,0.5397,0.5398,106400000.0
2009-02-09 16:56:00,0.5398,0.5399,0.5391,0.53965,189400000.0
2009-02-09 16:57:00,0.53965,0.53965,0.5392,0.53945,232800000.0
2009-02-09 16:58:00,0.53945,0.54015,0.53945,0.54015,183400000.0
2009-02-09 16:59:00,0.54015,0.54035,0.53985,0.53985,200200000.0
2009-02-09 17:00:00,0.54,0.54075,0.53985,0.54075,309600000.0
2009-02-09 17:01:00,0.54075,0.541,0.54045,0.5409,329000000.0
2009-02-09 17:02:00,0.5409,0.5412,0.5409,0.5409,180799999.0
2009-02-09 17:03:00,0.5409,0.5409,0.5399,0.54035,255800000.0
2009-02-09 17:04:00,0.54035,0.54035,0.53935,0.53965,151000000.0
2009-02-09 17:05:00,0.5396,0.5396,0.53905,0.5394,277800001.0
2009-02-09 17:06:00,0.53925,0.5396,0.539,0.5391,214400000.0
2009-02-09 17:07:00,0.5391,0.5391,0.53815,0.53845,186600000.0
2009-02-09 17:08:00,0.5386,0.53875,0.53855,0.53875,170800000.0
2009-02-09 17:09:00,0.53875,0.53885,0.53875,0.5388,48000000.0
2009-02-09 17:10:00,0.53865,0.53865,0.5377,0.53805,177800000.0
2009-02-09 17:11:00,0.53805,0.5381,0.53775,0.53785,123200000.0
2009-02-09 17:12:00,0.53785,0.5383,0.53775,0.5379,162200000.0
2009-02-09 17:13:00,0.5379,0.53865,0.5379,0.5384,179000000.0
2009-02-09 17:14:00,0.5386,0.5386,0.538,0.5381,205800000.0
2009-02-09 17:15:00,0.53815,0.5389,0.5381,0.53885,268000000.0
2009-02-09 17:16:00,0.5389,0.53895,0.53885,0.53895,207400000.0
2009-02-09 17:17:00,0.53905,0.53955,0.53905,0.53935,315600000.0
2009-02-09 17:18:00,0.53935,0.5401,0.53935,0.5396,238200000.0
2009-02-09 17:19:00,0.53955,0.53975,0.53955,0.53965,292600000.0
2009-02-09 17:20:00,0.53965,0.5401,0.53965,0.5398,275800000.0
2009-02-09 17:21:00,0.5398,0.53985,0.53935,0.53985,89700000.0
2009-02-09 17:22:00,0.53995,0.54025,0.53995,0.5402,139600000.0
2009-02-09 17:23:00,0.5404,0.5404,0.5397,0.53985,340800000.0
2009-02-09 17:24:00,0.5398,0.5398,0.53965,0.53975,155800000.0
2009-02-09 17:25:00,0.53975,0.5401,0.53975,0.5399,227000000.0
2009-02-09 17:26:00,0.5399,0.53995,0.53985,0.53995,107400000.0
2009-02-09 17:27:00,0.5399,0.5399,0.53975,0.53985,166400000.0
2009-02-09 17:28:00,0.5398,0.5399,0.53945,0.5395,247000000.0
2009-02-09 17:29:00,0.5395,0.5396,0.5395,0.53955,310400000.0
2009-02-09 17:30:00,0.53955,0.5397,0.53945,0.5396,134800000.0
2009-02-09 17:31:00,0.5396,0.5399,0.5395,0.5398,146300000.0
2009-02-09 17:32:00,0.53975,0.5399,0.53915,0.5393,156200000.0
2009-02-09 17:33:00,0.5394,0.5395,0.5394,0.5395,80000000.0
2009-02-09 17:34:00,0.5395,0.5395,0.53925,0.5395,160800000.0
2009-02-09 17:35:00,0.5395,0.53985,0.5394,0.5398,139800000.0
2009-02-09 17:36:00,0.5398,0.54045,0.5398,0.54025,290400000.0
2009-02-09 17:37:00,0.54025,0.5406,0.54025,0.5406,46000000.0
2009-02-09 17:38:00,0.54055,0.5406,0.54055,0.5406,12000000.0
2009-02-09 17:39:00,0.5406,0.5414,0.5406,0.54135,125000000.0
2009-02-09 17:40:00,0.5414,0.5422,0.54135,0.54195,219600000.0
2009-02-09 17:41:00,0.54195,0.54245,0.54185,0.5422,212000000.0
2009-02-09 17:42:00,0.54215,0.54225,0.54215,0.5422,70800000.0
2009-02-09 17:43:00,0.54235,0.5428,0.54235,0.54255,412800000.0
2009-02-09 17:44:00,0.54255,0.5426,0.54215,0.5423,140600000.0
2009-02-09 17:45:00,0.54225,0.54255,0.5418,0.5418,327400000.0
2009-02-09 17:46:00,0.5422,0.5429,0.54185,0.5429,381200000.0
2009-02-09 17:47:00,0.543,0.5432,0.54285,0.543,164800000.0
2009-02-09 17:48:00,0.543,0.5431,0.543,0.5431,189400000.0
2009-02-09 17:49:00,0.5431,0.54355,0.54255,0.54345,188400000.0
2009-02-09 17:50:00,0.5434,0.5436,0.54335,0.54345,65800000.0
2009-02-09 17:51:00,0.5435,0.54355,0.5426,0.5426,155800000.0
2009-02-09 17:52:00,0.54275,0.5432,0.54275,0.5432,199600000.0
2009-02-09 17:53:00,0.5432,0.5432,0.54235,0.54245,209000000.0
2009-02-09 17:54:00,0.54245,0.5426,0.54235,0.54235,92200000.0
2009-02-09 17:55:00,0.54235,0.5427,0.54235,0.5427,101200000.0
2009-02-09 17:56:00,0.5427,0.54305,0.54265,0.54285,174400000.0
2009-02-09 17:57:00,0.54285,0.5432,0.54285,0.5432,54700000.0
2009-02-09 17:58:00,0.5432,0.5436,0.54315,0.5436,71200000.0
2009-02-09 17:59:00,0.5436,0.5444,0.5435,0.5442,420400000.0
2009-02-09 18:00:00,0.54425,0.54425,0.54325,0.54325,170800000.0
2009-02-09 18:01:00,0.54325,0.54345,0.543,0.54325,177800000.0
2009-02-09 18:02:00,0.54325,0.5438,0.5432,0.5438,184400000.0
2009-02-09 18:03:00,0.54375,0.5438,0.54365,0.54365,124600000.0
2009-02-09 18:04:00,0.54365,0.54375,0.54365,0.54365,158200000.0
2009-02-09 18:05:00,0.54365,0.54365,0.54325,0.5433,329400000.0
2009-02-09 18:06:00,0.5433,0.54365,0.5433,0.54355,153000000.0
2009-02-09 18:07:00,0.54345,0.54365,0.54335,0.54345,315600000.0
2009-02-09 18:08:00,0.54345,0.5437,0.54325,0.5434,199200000.0
2009-02-09 18:09:00,0.5434,0.5439,0.54335,0.54375,169000000.0
2009-02-09 18:10:00,0.54375,0.54415,0.54375,0.5441,302800000.0
2009-02-09 18:11:00,0.5441,0.54425,0.5432,0.54415,205020000.0
2009-02-09 18:12:00,0.544,0.54425,0.544,0.5442,311600000.0
2009-02-09 18:13:00,0.5442,0.54435,0.544,0.544,149800000.0
2009-02-09 18:14:00,0.544,0.54415,0.54395,0.54405,244800000.0
2009-02-09 18:15:00,0.54405,0.54445,0.5439,0.54405,149400000.0
2009-02-09 18:16:00,0.54405,0.5441,0.5432,0.54345,260400000.0
2009-02-09 18:17:00,0.5433,0.5433,0.54295,0.54305,279000000.0
2009-02-09 18:18:00,0.54305,0.5431,0.54275,0.543,231800000.0
2009-02-09 18:19:00,0.543,0.5435,0.5427,0.5429,286600000.0
2009-02-09 18:20:00,0.5429,0.5436,0.54275,0.5434,94400000.0
2009-02-09 18:21:00,0.5433,0.54365,0.54325,0.54345,119000000.0
2009-02-09 18:22:00,0.54345,0.54395,0.54345,0.54385,99400000.0
2009-02-09 18:23:00,0.54385,0.54425,0.5434,0.5434,214000000.0
2009-02-09 18:24:00,0.5436,0.5436,0.5433,0.54335,126600000.0
2009-02-09 18:25:00,0.54335,0.5437,0.5433,0.54365,99400000.0
2009-02-09 18:26:00,0.5436,0.5437,0.54355,0.54365,127800000.0
2009-02-09 18:27:00,0.5436,0.54405,0.54355,0.54375,125000000.0
2009-02-09 18:28:00,0.54375,0.54375,0.54365,0.54365,36000000.0
2009-02-09 18:29:00,0.54365,0.54405,0.54345,0.54385,223800000.0
2009-02-09 18:30:00,0.54385,0.5439,0.54345,0.54365,112800000.0
2009-02-09 18:31:00,0.54365,0.54365,0.54295,0.5434,312600000.0
2009-02-09 18:32:00,0.5434,0.5437,0.5434,0.54355,164200000.0
2009-02-09 18:33:00,0.54355,0.54365,0.54355,0.54355,220000000.0
2009-02-09 18:34:00,0.54355,0.54375,0.54345,0.5436,207000000.0
2009-02-09 18:35:00,0.54355,0.5439,0.54345,0.54355,75000000.0
2009-02-09 18:36:00,0.54365,0.54365,0.54365,0.54365,2800000.0
2009-02-09 18:37:00,0.5438,0.54445,0.5438,0.54405,247200000.0
2009-02-09 18:38:00,0.54405,0.54405,0.54345,0.54345,166000000.0
2009-02-09 18:39:00,0.54365,0.5439,0.54335,0.5435,58200000.0
2009-02-09 18:40:00,0.5435,0.5435,0.5432,0.5432,182000000.0
2009-02-09 18:41:00,0.54315,0.54325,0.54315,0.54325,133600000.0
2009-02-09 18:42:00,0.54325,0.5435,0.54325,0.54345,120600000.0
2009-02-09 18:43:00,0.54345,0.54375,0.54345,0.54375,84000000.0
2009-02-09 18:44:00,0.54395,0.54425,0.5434,0.54425,119800000.0
2009-02-09 18:45:00,0.54425,0.54455,0.5434,0.5434,180600000.0
2009-02-09 18:46:00,0.54345,0.5435,0.54335,0.5435,146600000.0
2009-02-09 18:47:00,0.5435,0.5438,0.54345,0.5437,251200000.0
2009-02-09 18:48:00,0.54375,0.5439,0.54365,0.54365,126800000.0
2009-02-09 18:49:00,0.54365,0.54365,0.5432,0.5432,130400000.0
2009-02-09 18:50:00,0.5432,0.54325,0.543,0.543,176000000.0
2009-02-09 18:51:00,0.543,0.5436,0.54295,0.5436,239400000.0
2009-02-09 18:52:00,0.5436,0.54385,0.54335,0.54345,56400000.0
2009-02-09 18:53:00,0.54345,0.54435,0.54345,0.54425,133600000.0
2009-02-09 18:54:00,0.54425,0.54425,0.54345,0.5438,135800000.0
2009-02-09 18:55:00,0.54395,0.54405,0.5439,0.544,44800000.0
2009-02-09 18:56:00,0.544,0.544,0.54385,0.54385,19200000.0
2009-02-09 18:57:00,0.54395,0.54395,0.54385,0.54385,131600000.0
2009-02-09 18:58:00,0.54385,0.54405,0.5438,0.54385,175800000.0
2009-02-09 18:59:00,0.54385,0.5439,0.54355,0.54385,158200000.0
2009-02-09 19:00:00,0.5437,0.54435,0.5437,0.5443,93800000.0
2009-02-09 19:01:00,0.5443,0.5443,0.5436,0.5437,121400000.0
2009-02-09 19:02:00,0.5437,0.5444,0.5437,0.5441,122600000.0
2009-02-09 19:03:00,0.544,0.5443,0.544,0.544,78600000.0
2009-02-09 19:04:00,0.5442,0.54435,0.54415,0.54415,14200000.0
2009-02-09 19:05:00,0.54415,0.54415,0.54375,0.54375,67800000.0
2009-02-09 19:06:00,0.54375,0.54375,0.5435,0.5435,99600000.0
2009-02-09 19:07:00,0.54345,0.54375,0.54345,0.5436,70600000.0
2009-02-09 19:08:00,0.54385,0.54405,0.54385,0.54405,80600000.0
2009-02-09 19:09:00,0.54405,0.54405,0.54365,0.54365,128600000.0
2009-02-09 19:10:00,0.54375,0.54385,0.54365,0.5437,94200000.0
2009-02-09 19:11:00,0.54365,0.54365,0.54345,0.5436,135200000.0
2009-02-09 19:12:00,0.5436,0.54365,0.5435,0.54355,88000000.0
2009-02-09 19:13:00,0.54355,0.54355,0.5435,0.54355,19600000.0
2009-02-09 19:14:00,0.5435,0.5439,0.5435,0.54365,29400000.0
2009-02-09 19:15:00,0.54365,0.5441,0.5436,0.5436,93600000.0
2009-02-09 19:16:00,0.5436,0.5436,0.54245,0.54245,99000000.0
2009-02-09 19:17:00,0.54235,0.54265,0.54225,0.5425,94200000.0
2009-02-09 19:18:00,0.5425,0.5426,0.5407,0.54225,348700000.0
2009-02-09 19:19:00,0.54225,0.54275,0.54185,0.5426,120800000.0
2009-02-09 19:20:00,0.54265,0.54295,0.542,0.54275,119400000.0
2009-02-09 19:21:00,0.54275,0.5428,0.54165,0.5428,185800000.0
2009-02-09 19:22:00,0.5428,0.5428,0.5417,0.5418,107400000.0
2009-02-09 19:23:00,0.54195,0.54255,0.54195,0.5425,54400000.0
2009-02-09 19:24:00,0.5425,0.5427,0.54245,0.54265,82400000.0
2009-02-09 19:25:00,0.54265,0.54265,0.54245,0.5425,37600000.0
2009-02-09 19:26:00,0.5425,0.54265,0.54245,0.54265,49600000.0
2009-02-09 19:27:00,0.54265,0.5432,0.5426,0.54315,88400000.0
2009-02-09 19:28:00,0.54265,0.54304,0.54265,0.54301,115000000.0
2009-02-09 19:29:00,0.54315,0.5433,0.5429,0.54295,77400000.0
2009-02-09 19:30:00,0.54295,0.543,0.54295,0.54295,28000000.0
2009-02-09 19:31:00,0.54305,0.54365,0.54305,0.5434,104000000.0
2009-02-09 19:32:00,0.5434,0.5434,0.54265,0.54295,29200000.0
2009-02-09 19:33:00,0.54295,0.54325,0.54295,0.54325,59200000.0
2009-02-09 19:34:00,0.54325,0.54325,0.543,0.543,30000000.0
2009-02-09 19:35:00,0.543,0.543,0.54285,0.54285,45800000.0
2009-02-09 19:36:00,0.54285,0.54285,0.5426,0.5426,51400000.0
2009-02-09 19:37:00,0.5426,0.54265,0.5426,0.54265,16200000.0
2009-02-09 19:38:00,0.54265,0.543,0.54265,0.54295,99600000.0
2009-02-09 19:39:00,0.5432,0.54345,0.5432,0.54345,51000000.0
2009-02-09 19:40:00,0.54345,0.54345,0.54305,0.54325,42600000.0
2009-02-09 19:41:00,0.54325,0.54335,0.54325,0.54325,24800000.0
2009-02-09 19:42:00,0.54325,0.5433,0.5428,0.54315,95800000.0
2009-02-09 19:43:00,0.5434,0.5434,0.5434,0.5434,8400000.0
2009-02-09 19:44:00,0.5435,0.54365,0.54345,0.5436,15400000.0
2009-02-09 19:45:00,0.5436,0.5436,0.5428,0.5432,104400000.0
2009-02-09 19:46:00,0.54325,0.54345,0.5427,0.54285,36200000.0
2009-02-09 19:47:00,0.54305,0.5431,0.543,0.5431,14000000.0
2009-02-09 19:48:00,0.5431,0.5431,0.5431,0.5431,6400000.0
2009-02-09 19:49:00,0.54305,0.54305,0.54305,0.54305,1000000.0
2009-02-09 19:50:00,0.54305,0.5431,0.54305,0.5431,23200000.0
2009-02-09 19:51:00,0.54315,0.54355,0.54315,0.54355,31400000.0
2009-02-09 19:52:00,0.54355,0.5437,0.54355,0.5437,24400000.0
2009-02-09 19:53:00,0.5437,0.54375,0.54325,0.5433,171800000.0
2009-02-09 19:54:00,0.54335,0.5434,0.543,0.5432,95600000.0
2009-02-09 19:55:00,0.5432,0.54345,0.543,0.54305,107400000.0
2009-02-09 19:56:00,0.54305,0.54315,0.543,0.543,50000000.0
2009-02-09 19:57:00,0.543,0.54325,0.543,0.54325,36600000.0
2009-02-09 19:58:00,0.54325,0.54325,0.54315,0.54315,28200000.0
2009-02-09 19:59:00,0.54315,0.54315,0.54315,0.54315,10400000.0
2009-02-09 20:00:00,0.54315,0.54315,0.54275,0.54275,55400000.0
2009-02-09 20:01:00,0.5427,0.543,0.54235,0.5429,120800000.0
2009-02-09 20:02:00,0.54295,0.54325,0.5428,0.54295,124400000.0
2009-02-09 20:03:00,0.54295,0.54315,0.54295,0.54305,36800000.0
2009-02-09 20:04:00,0.54315,0.54315,0.54225,0.54225,103600000.0
2009-02-09 20:05:00,0.5423,0.5427,0.5423,0.54265,84800000.0
2009-02-09 20:06:00,0.54265,0.54275,0.54265,0.54265,33400000.0
2009-02-09 20:07:00,0.54265,0.54265,0.54255,0.5426,22600000.0
2009-02-09 20:08:00,0.5427,0.5429,0.5427,0.5428,29600000.0
2009-02-09 20:09:00,0.5428,0.54285,0.5428,0.54285,2600000.0
2009-02-09 20:10:00,0.54285,0.54285,0.54255,0.5426,27200000.0
2009-02-09 20:11:00,0.5427,0.54275,0.5427,0.54275,3000000.0
2009-02-09 20:12:00,0.54216,0.54242,0.54214,0.54236,205200000.0
2009-02-09 20:13:00,0.54275,0.54275,0.5424,0.54255,28200000.0
2009-02-09 20:14:00,0.5426,0.5432,0.5426,0.5432,21200000.0
2009-02-09 20:15:00,0.54325,0.54325,0.5427,0.54295,75400000.0
2009-02-09 20:16:00,0.54295,0.54295,0.54295,0.54295,1000000.0
2009-02-09 20:17:00,0.54295,0.54295,0.5422,0.5423,14200000.0
2009-02-09 20:18:00,0.54245,0.5425,0.54245,0.5425,8000000.0
2009-02-09 20:19:00,0.5425,0.5425,0.54235,0.54235,19800000.0
2009-02-09 20:20:00,0.54235,0.54235,0.542,0.542,61600000.0
2009-02-09 20:21:00,0.542,0.542,0.5416,0.54165,31400000.0
2009-02-09 20:22:00,0.54165,0.54165,0.54165,0.54165,4400000.0
2009-02-09 20:23:00,0.5418,0.54185,0.5411,0.5411,37800000.0
2009-02-09 20:24:00,0.54125,0.5413,0.5412,0.5412,23800000.0
2009-02-09 20:25:00,0.5412,0.54145,0.5412,0.54145,46400000.0
2009-02-09 20:26:00,0.54145,0.54145,0.54095,0.54105,33600000.0
2009-02-09 20:27:00,0.54115,0.54115,0.5411,0.5411,6400000.0
2009-02-09 20:28:00,0.54115,0.54115,0.5411,0.5411,6400000.0
2009-02-09 20:29:00,0.5411,0.54155,0.5411,0.54155,70400000.0
2009-02-09 20:30:00,0.5415,0.5415,0.5402,0.54045,164000000.0
2009-02-09 20:31:00,0.54045,0.5407,0.54035,0.54065,64400000.0
2009-02-09 20:32:00,0.5407,0.54085,0.54035,0.54085,96000000.0
2009-02-09 20:33:00,0.54085,0.54085,0.54035,0.54085,56200000.0
2009-02-09 20:34:00,0.54075,0.54075,0.53995,0.5401,142800000.0
2009-02-09 20:35:00,0.5401,0.5401,0.53995,0.54,50600000.0
2009-02-09 20:36:00,0.53995,0.54,0.5399,0.54,57600000.0
2009-02-09 20:37:00,0.54,0.54,0.54,0.54,1000000.0
2009-02-09 20:38:00,0.54,0.5401,0.53995,0.5401,34200000.0
2009-02-09 20:39:00,0.5401,0.5401,0.5401,0.5401,1000000.0
2009-02-09 20:40:00,0.53985,0.53988,0.53974,0.53975,91400000.0
2009-02-09 20:41:00,0.5401,0.54025,0.53995,0.5401,64000000.0
2009-02-09 20:42:00,0.54,0.54005,0.54,0.54005,10800000.0
2009-02-09 20:43:00,0.54005,0.54045,0.54005,0.54045,12000000.0
2009-02-09 20:44:00,0.5404,0.5404,0.54,0.54005,29400000.0
2009-02-09 20:45:00,0.54005,0.54005,0.54005,0.54005,1000000.0
2009-02-09 20:46:00,0.53968,0.54004,0.53968,0.53988,38600000.0
2009-02-09 20:47:00,0.54005,0.5403,0.5399,0.5402,68600000.0
2009-02-09 20:48:00,0.5402,0.5403,0.5402,0.5402,93200000.0
2009-02-09 20:49:00,0.5402,0.5402,0.54,0.54,4200000.0
2009-02-09 20:50:00,0.53963,0.53973,0.53949,0.53965,108800000.0
2009-02-09 20:51:00,0.54,0.54,0.54,0.54,1000000.0
2009-02-09 20:52:00,0.54,0.54,0.5399,0.54,35200000.0
2009-02-09 20:53:00,0.54005,0.54005,0.54,0.54,2000000.0
2009-02-09 20:54:00,0.54,0.5405,0.5399,0.5399,97000000.0
2009-02-09 20:55:00,0.53985,0.53985,0.5398,0.53985,5000000.0
2009-02-09 20:56:00,0.53985,0.53985,0.5398,0.5398,4000000.0
2009-02-09 20:57:00,0.53947,0.53966,0.53935,0.53944,54000000.0
2009-02-09 20:58:00,0.5398,0.5398,0.5398,0.5398,1000000.0
2009-02-09 20:59:00,0.5399,0.54015,0.5399,0.5399,25600000.0
2009-02-09 21:00:00,0.5399,0.54045,0.5398,0.54035,61000000.0
2009-02-09 21:01:00,0.54035,0.54085,0.54035,0.54085,50200000.0
2009-02-09 21:02:00,0.54085,0.54125,0.5408,0.54095,38200000.0
2009-02-09 21:03:00,0.541,0.541,0.541,0.541,1000000.0
2009-02-09 21:04:00,0.541,0.5413,0.541,0.5411,56800000.0
2009-02-09 21:05:00,0.5411,0.54115,0.5411,0.5411,14400000.0
2009-02-09 21:06:00,0.5411,0.5412,0.5411,0.54115,6000000.0
2009-02-09 21:07:00,0.54115,0.54115,0.54115,0.54115,2000000.0
2009-02-09 21:08:00,0.54105,0.54125,0.541,0.54125,44000000.0
2009-02-09 21:09:00,0.54125,0.54125,0.5409,0.5409,4000000.0
2009-02-09 21:10:00,0.54105,0.5411,0.541,0.541,47200000.0
2009-02-09 21:11:00,0.54078,0.54088,0.54063,0.54063,22400000.0
2009-02-09 21:12:00,0.541,0.541,0.54075,0.54075,17200000.0
2009-02-09 21:13:00,0.54075,0.54075,0.53975,0.54025,129400000.0
2009-02-09 21:14:00,0.54025,0.5403,0.54015,0.54025,17600000.0
2009-02-09 21:15:00,0.54025,0.5403,0.5399,0.54015,90400000.0
2009-02-09 21:16:00,0.54015,0.54015,0.53955,0.53965,89800000.0
2009-02-09 21:17:00,0.53965,0.53965,0.53965,0.53965,3000000.0
2009-02-09 21:18:00,0.53965,0.53965,0.53885,0.53945,127600000.0
2009-02-09 21:19:00,0.53945,0.53945,0.53945,0.53945,30200000.0
2009-02-09 21:20:00,0.53945,0.5395,0.5393,0.53945,44000000.0
2009-02-09 21:21:00,0.53945,0.53945,0.53945,0.53945,3000000.0
2009-02-09 21:22:00,0.53925,0.53925,0.5392,0.5392,11200000.0
2009-02-09 21:23:00,0.5392,0.5393,0.5392,0.5393,30400000.0
2009-02-09 21:24:00,0.5391,0.53915,0.5391,0.53913,11400000.0
2009-02-09 21:25:00,0.53925,0.53925,0.53925,0.53925,6600000.0
2009-02-09 21:26:00,0.53925,0.5394,0.53835,0.5385,70600000.0
2009-02-09 21:27:00,0.53865,0.5387,0.53845,0.53865,94600000.0
2009-02-09 21:28:00,0.53865,0.53865,0.53795,0.53865,33400000.0
2009-02-09 21:29:00,0.53855,0.53855,0.5383,0.53855,63200000.0
2009-02-09 21:30:00,0.53855,0.53855,0.53775,0.53775,20000000.0
2009-02-09 21:31:00,0.5379,0.5386,0.5379,0.5386,130600000.0
2009-02-09 21:32:00,0.5386,0.5386,0.5383,0.5384,22600000.0
2009-02-09 21:33:00,0.53845,0.53845,0.53835,0.53835,33600000.0
2009-02-09 21:34:00,0.53835,0.5384,0.53835,0.53835,25800000.0
2009-02-09 21:35:00,0.5383,0.5385,0.5383,0.5385,35000000.0
2009-02-09 21:36:00,0.5384,0.5385,0.5384,0.5385,34400000.0
2009-02-09 21:37:00,0.53835,0.53875,0.53815,0.5382,71400000.0
2009-02-09 21:38:00,0.53815,0.53855,0.53815,0.53855,33000000.0
2009-02-09 21:39:00,0.53855,0.53855,0.5381,0.53815,38000000.0
2009-02-09 21:40:00,0.53815,0.5382,0.538,0.53805,23400000.0
2009-02-09 21:41:00,0.5381,0.5381,0.538,0.53805,25000000.0
2009-02-09 21:42:00,0.53815,0.53855,0.5381,0.53855,55000000.0
2009-02-09 21:43:00,0.5387,0.5387,0.5377,0.53805,115800000.0
2009-02-09 21:44:00,0.53855,0.53855,0.5379,0.53805,50800000.0
2009-02-09 21:45:00,0.53795,0.53795,0.53785,0.5379,30600000.0
2009-02-09 21:46:00,0.53745,0.5375,0.5374,0.5375,7600000.0
2009-02-09 21:47:00,0.53755,0.53795,0.53755,0.53785,31200000.0
2009-02-09 21:48:00,0.53785,0.5379,0.5375,0.53785,47600000.0
2009-02-09 21:49:00,0.53775,0.53795,0.53745,0.5377,97600000.0
2009-02-09 21:50:00,0.53775,0.53795,0.5376,0.5377,56200000.0
2009-02-09 21:51:00,0.5377,0.5377,0.53755,0.5377,19800000.0
2009-02-09 21:52:00,0.5377,0.5377,0.5377,0.5377,1000000.0
2009-02-09 21:53:00,0.53751,0.53751,0.53738,0.53738,19600000.0
2009-02-09 21:54:00,0.5377,0.5377,0.5377,0.5377,1000000.0
2009-02-09 21:55:00,0.53765,0.53785,0.53765,0.5377,24000000.0
2009-02-09 21:56:00,0.53785,0.53845,0.5377,0.5383,91600000.0
2009-02-09 21:57:00,0.5383,0.53875,0.53825,0.53855,97800000.0
2009-02-09 21:58:00,0.53855,0.53865,0.5385,0.53855,45400000.0
2009-02-09 21:59:00,0.5386,0.5386,0.5385,0.53855,45200000.0
2009-02-09 22:00:00,0.53855,0.53875,0.53855,0.53875,26800000.0
2009-02-09 22:01:00,0.5387,0.5387,0.5384,0.5384,45000000.0
2009-02-09 22:02:00,0.53845,0.53845,0.5384,0.53845,36600000.0
2009-02-09 22:03:00,0.53811,0.53811,0.53776,0.53776,26000000.0
2009-02-09 22:04:00,0.53845,0.53845,0.53825,0.53845,52200000.0
2009-02-09 22:05:00,0.53783,0.53798,0.53783,0.53798,30200001.0
2009-02-09 22:06:00,0.53845,0.5385,0.5383,0.5383,23800000.0
2009-02-09 22:07:00,0.53845,0.53845,0.53845,0.53845,8600000.0
2009-02-09 22:08:00,0.53818,0.53823,0.53792,0.53808,55200000.0
2009-02-09 22:09:00,0.5382,0.53842,0.53813,0.5383,203400000.0
2009-02-09 22:10:00,0.53845,0.53845,0.53845,0.53845,42800000.0
2009-02-09 22:11:00,0.53845,0.5385,0.53845,0.5385,18200000.0
2009-02-09 22:12:00,0.53845,0.53845,0.5384,0.5384,39000000.0
2009-02-09 22:13:00,0.53835,0.53835,0.53815,0.53815,41000000.0
2009-02-09 22:14:00,0.5381,0.53825,0.5381,0.53825,4200000.0
2009-02-09 22:15:00,0.5383,0.53875,0.5383,0.53875,77400000.0
2009-02-09 22:16:00,0.5388,0.5395,0.5388,0.5394,47800000.0
2009-02-09 22:17:00,0.53935,0.53965,0.53925,0.53955,95400000.0
2009-02-09 22:18:00,0.53965,0.53995,0.5393,0.53955,55000000.0
2009-02-09 22:19:00,0.53955,0.53955,0.53955,0.53955,9200000.0
2009-02-09 22:20:00,0.53955,0.53955,0.53955,0.53955,4600000.0
2009-02-09 22:21:00,0.53965,0.53975,0.53955,0.53975,83000000.0
2009-02-09 22:22:00,0.53985,0.5401,0.53985,0.54,43000000.0
2009-02-09 22:23:00,0.54,0.5401,0.53995,0.54005,33000000.0
2009-02-09 22:24:00,0.5402,0.54025,0.54015,0.54025,11800000.0
2009-02-09 22:25:00,0.5403,0.54055,0.5403,0.54055,33000000.0
2009-02-09 22:26:00,0.5403,0.54045,0.54025,0.54045,22600000.0
2009-02-09 22:27:00,0.5405,0.54095,0.5403,0.54095,95400000.0
2009-02-09 22:28:00,0.5409,0.5409,0.5407,0.5407,14400000.0
2009-02-09 22:29:00,0.5407,0.5407,0.5403,0.5406,19200000.0
2009-02-09 22:30:00,0.54075,0.5411,0.54075,0.54075,13800000.0
2009-02-09 22:31:00,0.54075,0.5416,0.54075,0.54105,46600000.0
2009-02-09 22:32:00,0.54105,0.54105,0.5409,0.5409,14000000.0
2009-02-09 22:33:00,0.54095,0.54145,0.5403,0.54035,60200000.0
2009-02-09 22:34:00,0.5403,0.54045,0.54015,0.54045,23800000.0
2009-02-09 22:35:00,0.54045,0.5408,0.54045,0.5408,54400000.0
2009-02-09 22:36:00,0.54075,0.5408,0.5405,0.54075,44400000.0
2009-02-09 22:37:00,0.5407,0.54095,0.5403,0.54095,73400000.0
2009-02-09 22:38:00,0.5409,0.5409,0.5407,0.54075,30000000.0
2009-02-09 22:39:00,0.54065,0.54065,0.54025,0.54045,45400000.0
2009-02-09 22:40:00,0.54045,0.54045,0.54015,0.54015,38800000.0
2009-02-09 22:41:00,0.5401,0.54015,0.5396,0.54015,106200000.0
2009-02-09 22:42:00,0.5401,0.54025,0.54,0.54025,57600000.0
2009-02-09 22:43:00,0.54025,0.54025,0.54025,0.54025,1000000.0
2009-02-09 22:44:00,0.54025,0.54025,0.5402,0.54025,10200000.0
2009-02-09 22:45:00,0.5403,0.5404,0.5403,0.54035,13000000.0
2009-02-09 22:46:00,0.54035,0.5404,0.54035,0.5404,2000000.0
2009-02-09 22:47:00,0.5404,0.5404,0.53995,0.53995,26800000.0
2009-02-09 22:48:00,0.53995,0.53995,0.5398,0.53985,28000000.0
2009-02-09 22:49:00,0.53985,0.54,0.53965,0.53995,96000000.0
2009-02-09 22:50:00,0.5399,0.5401,0.5399,0.5401,50000000.0
2009-02-09 22:51:00,0.5402,0.54025,0.54,0.5402,26200000.0
2009-02-09 22:52:00,0.54035,0.54035,0.54035,0.54035,5400000.0
2009-02-09 22:53:00,0.54035,0.5406,0.54035,0.5405,38200000.0
2009-02-09 22:54:00,0.5404,0.54065,0.5404,0.5406,50600000.0
2009-02-09 22:55:00,0.5406,0.5406,0.53965,0.53965,46800000.0
2009-02-09 22:56:00,0.53965,0.53965,0.5395,0.53965,46600000.0
2009-02-09 22:57:00,0.5396,0.54005,0.53945,0.53975,99800000.0
2009-02-09 22:58:00,0.53975,0.53975,0.53965,0.53965,35600000.0
2009-02-09 22:59:00,0.5397,0.5402,0.5397,0.53985,58400000.0
2009-02-09 23:00:00,0.53995,0.54045,0.53995,0.54045,21800000.0
2009-02-09 23:01:00,0.54045,0.5407,0.5402,0.5402,38600000.0
2009-02-09 23:02:00,0.54015,0.5404,0.54005,0.5401,79000000.0
2009-02-09 23:03:00,0.5403,0.54045,0.54,0.54,26600000.0
2009-02-09 23:04:00,0.54025,0.54035,0.54015,0.54015,7000000.0
2009-02-09 23:05:00,0.54025,0.54025,0.54,0.5402,22200000.0
2009-02-09 23:06:00,0.54015,0.54015,0.54005,0.54005,3200000.0
2009-02-09 23:07:00,0.5401,0.54015,0.54005,0.54015,30200000.0
2009-02-09 23:08:00,0.54015,0.54025,0.53985,0.53995,103800000.0
2009-02-09 23:09:00,0.53995,0.54,0.53985,0.53985,9600000.0
2009-02-09 23:10:00,0.53965,0.5403,0.53965,0.53995,25440000.0
2009-02-09 23:11:00,0.5403,0.54045,0.53995,0.53995,16100000.0
2009-02-09 23:12:00,0.5402,0.54045,0.5402,0.54045,117440000.0
2009-02-09 23:13:00,0.5405,0.54065,0.53995,0.54,80000000.0
2009-02-09 23:14:00,0.54,0.54,0.53995,0.53995,33600000.0
2009-02-09 23:15:00,0.53995,0.53995,0.5399,0.53995,14000000.0
2009-02-09 23:16:00,0.53995,0.53995,0.5396,0.5396,5000000.0
2009-02-09 23:17:00,0.54015,0.54055,0.54015,0.5404,85000000.0
2009-02-09 23:18:00,0.5404,0.5404,0.54025,0.54025,39800000.0
2009-02-09 23:19:00,0.54015,0.54015,0.5395,0.53955,17600000.0
2009-02-09 23:20:00,0.53955,0.53955,0.53925,0.5394,44600000.0
2009-02-09 23:21:00,0.53945,0.5397,0.5393,0.5394,29600000.0
2009-02-09 23:22:00,0.53906,0.5393,0.53885,0.53924,44000000.0
2009-02-09 23:23:00,0.5394,0.5394,0.5394,0.5394,1600000.0
2009-02-09 23:24:00,0.53896,0.53911,0.53888,0.53902,68400001.0
2009-02-09 23:25:00,0.5394,0.5394,0.53925,0.5393,7600000.0
2009-02-09 23:26:00,0.5394,0.5394,0.5393,0.5393,4200000.0
2009-02-09 23:27:00,0.53925,0.5393,0.5392,0.53925,20600000.0
2009-02-09 23:28:00,0.53925,0.5393,0.5392,0.5392,20600000.0
2009-02-09 23:29:00,0.5392,0.5392,0.5392,0.5392,1000000.0
2009-02-09 23:30:00,0.53915,0.53935,0.53915,0.5392,48200000.0
2009-02-09 23:31:00,0.53915,0.53915,0.53915,0.53915,3000000.0
2009-02-09 23:32:00,0.5391,0.5392,0.53835,0.53835,105400000.0
2009-02-09 23:33:00,0.5387,0.53955,0.53835,0.53865,180020000.0
2009-02-09 23:34:00,0.53865,0.53865,0.53865,0.53865,4800000.0
2009-02-09 23:35:00,0.5387,0.5391,0.5387,0.539,87400000.0
2009-02-09 23:36:00,0.539,0.539,0.539,0.539,11000000.0
2009-02-09 23:37:00,0.539,0.539,0.539,0.539,3200000.0
2009-02-09 23:38:00,0.539,0.539,0.53865,0.53865,26200000.0
2009-02-09 23:39:00,0.5387,0.5389,0.5387,0.5387,22000000.0
2009-02-09 23:40:00,0.5387,0.53925,0.5387,0.53925,24400000.0
2009-02-09 23:41:00,0.53862,0.53898,0.53862,0.53893,43800000.0
2009-02-09 23:42:00,0.53925,0.53925,0.5387,0.5387,3000000.0
2009-02-09 23:43:00,0.5388,0.5388,0.5388,0.5388,3000000.0
2009-02-09 23:44:00,0.53885,0.53915,0.5388,0.5388,29400000.0
2009-02-09 23:45:00,0.5395,0.54,0.53865,0.53885,119800000.0
2009-02-09 23:46:00,0.53885,0.53885,0.5387,0.5387,5000000.0
2009-02-09 23:47:00,0.5389,0.53895,0.5389,0.53895,16000000.0
2009-02-09 23:48:00,0.53871,0.5388,0.53871,0.53873,14000000.0
2009-02-09 23:49:00,0.53895,0.53895,0.5384,0.5384,22400000.0
2009-02-09 23:50:00,0.53835,0.53835,0.53835,0.53835,28800000.0
2009-02-09 23:51:00,0.53804,0.53817,0.53785,0.53802,140800000.0
2009-02-09 23:52:00,0.5384,0.5384,0.53835,0.53835,10200000.0
2009-02-09 23:53:00,0.53835,0.53835,0.5377,0.53805,19800000.0
2009-02-09 23:54:00,0.538,0.538,0.538,0.538,2000000.0
2009-02-09 23:55:00,0.538,0.538,0.53775,0.53775,12000000.0
2009-02-09 23:56:00,0.53775,0.5382,0.53775,0.5382,19600000.0
2009-02-09 23:57:00,0.53815,0.53815,0.5376,0.5379,30000000.0
2009-02-09 23:58:00,0.53792,0.53805,0.53764,0.5377,60000000.0
2009-02-09 23:59:00,0.5379,0.53835,0.5377,0.53825,65200000.0
2009-02-10 00:00:00,0.53775,0.538,0.53775,0.538,12800000.0
2009-02-10 00:01:00,0.538,0.538,0.5378,0.5378,11200000.0
2009-02-10 00:02:00,0.53785,0.53785,0.53785,0.53785,3200000.0
2009-02-10 00:03:00,0.53785,0.53785,0.53785,0.53785,3200000.0
2009-02-10 00:04:00,0.538,0.53815,0.538,0.5381,8800000.0
2009-02-10 00:05:00,0.5381,0.5381,0.5381,0.5381,14000000.0
2009-02-10 00:06:00,0.53845,0.5386,0.538,0.538,34000000.0
2009-02-10 00:07:00,0.53835,0.53835,0.53835,0.53835,5600000.0
2009-02-10 00:08:00,0.53822,0.53825,0.53801,0.53825,22400000.0
2009-02-10 00:09:00,0.5385,0.53855,0.5385,0.53855,14000000.0
2009-02-10 00:10:00,0.53855,0.5386,0.53855,0.5386,8400000.0
2009-02-10 00:11:00,0.53865,0.53875,0.53865,0.53865,11200000.0
2009-02-10 00:12:00,0.53815,0.53836,0.53805,0.53818,46400000.0
2009-02-10 00:13:00,0.53819,0.5386,0.53815,0.53851,78600000.0
2009-02-10 00:14:00,0.53834,0.53843,0.53832,0.53837,40400000.0
2009-02-10 00:15:00,0.53824,0.53832,0.53823,0.53827,26000000.0
2009-02-10 00:16:00,0.5386,0.5386,0.5384,0.5384,31200000.0
2009-02-10 00:17:00,0.5384,0.5384,0.5384,0.5384,2800000.0
2009-02-10 00:18:00,0.5383,0.5383,0.5382,0.5382,11200000.0
2009-02-10 00:19:00,0.53835,0.53845,0.5381,0.5382,43400000.0
2009-02-10 00:20:00,0.53835,0.53895,0.53835,0.53895,39600000.0
2009-02-10 00:21:00,0.5391,0.5392,0.539,0.539,8600000.0
2009-02-10 00:22:00,0.539,0.539,0.539,0.539,2800000.0
2009-02-10 00:23:00,0.53869,0.5389,0.53868,0.53871,26000000.0
2009-02-10 00:24:00,0.53838,0.53873,0.53829,0.53871,118200000.0
2009-02-10 00:25:00,0.53839,0.53863,0.53835,0.53844,82000000.0
2009-02-10 00:26:00,0.53844,0.53862,0.53844,0.53854,44200000.0
2009-02-10 00:27:00,0.53839,0.53862,0.53832,0.53862,69800000.0
2009-02-10 00:28:00,0.53915,0.5392,0.53835,0.5388,85600000.0
2009-02-10 00:29:00,0.53895,0.539,0.53895,0.539,24400000.0
2009-02-10 00:30:00,0.539,0.53905,0.53865,0.53865,54400000.0
2009-02-10 00:31:00,0.53855,0.53855,0.53825,0.5383,36000000.0
2009-02-10 00:32:00,0.5383,0.53845,0.5383,0.53845,11600000.0
2009-02-10 00:33:00,0.53845,0.53845,0.5381,0.5382,20200000.0
2009-02-10 00:34:00,0.53808,0.53832,0.53797,0.5381,190999999.0
2009-02-10 00:35:00,0.538,0.538,0.53754,0.53775,166200000.0
2009-02-10 00:36:00,0.53825,0.53825,0.53825,0.53825,5600000.0
2009-02-10 00:37:00,0.53845,0.53845,0.53845,0.53845,8400000.0
2009-02-10 00:38:00,0.53855,0.53855,0.53855,0.53855,2800000.0
2009-02-10 00:39:00,0.53816,0.53836,0.53815,0.53822,78800000.0
2009-02-10 00:40:00,0.5386,0.5387,0.5386,0.5387,8800000.0
2009-02-10 00:41:00,0.5387,0.5389,0.53855,0.53865,133199996.0
2009-02-10 00:42:00,0.53863,0.53871,0.53854,0.53858,64800000.0
2009-02-10 00:43:00,0.53858,0.53862,0.53858,0.53862,5800000.0
2009-02-10 00:44:00,0.53861,0.53875,0.5385,0.53858,42800000.0
2009-02-10 00:45:00,0.53865,0.53865,0.5381,0.5381,130599995.0
2009-02-10 00:46:00,0.53805,0.53815,0.53805,0.53815,35799999.0
2009-02-10 00:47:00,0.53805,0.53815,0.53805,0.53805,62999999.0
2009-02-10 00:48:00,0.5381,0.5381,0.5378,0.53795,227799996.0
2009-02-10 00:49:00,0.538,0.538,0.5377,0.5377,150800000.0
2009-02-10 00:50:00,0.5377,0.5378,0.53765,0.53765,200800000.0
2009-02-10 00:51:00,0.53765,0.53765,0.5376,0.5376,19200000.0
2009-02-10 00:52:00,0.53713,0.5375,0.53681,0.53728,324800000.0
2009-02-10 00:53:00,0.53765,0.5377,0.5376,0.5377,143200000.0
2009-02-10 00:54:00,0.5378,0.5379,0.5378,0.5378,57600000.0
2009-02-10 00:55:00,0.53775,0.5379,0.5377,0.5378,153799999.0
2009-02-10 00:56:00,0.5378,0.53795,0.5378,0.5378,40600000.0
2009-02-10 00:57:00,0.5378,0.5378,0.5378,0.5378,3000000.0
2009-02-10 00:58:00,0.5378,0.5378,0.53775,0.53775,43599999.0
2009-02-10 00:59:00,0.53775,0.53775,0.53765,0.53765,18000000.0
2009-02-10 01:00:00,0.53765,0.53805,0.53765,0.5378,113200000.0
2009-02-10 01:01:00,0.53785,0.53785,0.5377,0.5377,19000000.0
2009-02-10 01:02:00,0.53775,0.53775,0.5376,0.5376,60800000.0
2009-02-10 01:03:00,0.5376,0.5378,0.5376,0.5378,76400000.0
2009-02-10 01:04:00,0.5379,0.5379,0.5379,0.5379,3000000.0
2009-02-10 01:05:00,0.53785,0.53785,0.53775,0.53775,73999997.0
2009-02-10 01:06:00,0.53765,0.53765,0.5375,0.5376,147000000.0
2009-02-10 01:07:00,0.53755,0.53755,0.5375,0.5375,29200000.0
2009-02-10 01:08:00,0.5375,0.5375,0.5375,0.5375,11200000.0
2009-02-10 01:09:00,0.5375,0.53775,0.5375,0.5376,113400000.0
2009-02-10 01:10:00,0.5376,0.5377,0.5376,0.5377,32000000.0
2009-02-10 01:11:00,0.5377,0.53775,0.5377,0.53775,17400000.0
2009-02-10 01:12:00,0.5378,0.5378,0.5378,0.5378,14400000.0
2009-02-10 01:13:00,0.5377,0.5378,0.5376,0.5376,64200000.0
2009-02-10 01:14:00,0.5376,0.5376,0.5376,0.5376,11200000.0
2009-02-10 01:15:00,0.5376,0.5376,0.53725,0.5374,44400000.0
2009-02-10 01:16:00,0.5374,0.5374,0.537,0.5371,78800000.0
2009-02-10 01:17:00,0.53715,0.53715,0.53715,0.53715,9000000.0
2009-02-10 01:18:00,0.53705,0.53715,0.53705,0.53715,38800000.0
2009-02-10 01:19:00,0.53715,0.53725,0.5371,0.5372,127200000.0
2009-02-10 01:20:00,0.53725,0.53725,0.53725,0.53725,20600000.0
2009-02-10 01:21:00,0.53725,0.5373,0.53725,0.5373,26000000.0
2009-02-10 01:22:00,0.5374,0.5374,0.5373,0.5373,17200000.0
2009-02-10 01:23:00,0.5373,0.5377,0.5373,0.5377,103200000.0
2009-02-10 01:24:00,0.5377,0.53785,0.5377,0.5378,49600000.0
2009-02-10 01:25:00,0.5378,0.5378,0.5378,0.5378,8800000.0
2009-02-10 01:26:00,0.5378,0.5378,0.53745,0.53755,62599999.0
2009-02-10 01:27:00,0.53755,0.53755,0.5375,0.5375,42000000.0
2009-02-10 01:28:00,0.5375,0.5375,0.5371,0.5373,39200000.0
2009-02-10 01:29:00,0.53725,0.53755,0.537,0.5371,208800001.0
2009-02-10 01:30:00,0.5372,0.53745,0.5371,0.5371,22000000.0
2009-02-10 01:31:00,0.5372,0.53745,0.5371,0.5372,13600000.0
2009-02-10 01:32:00,0.5374,0.53755,0.5372,0.53745,17000000.0
2009-02-10 01:33:00,0.53745,0.53745,0.5373,0.53745,6800000.0
2009-02-10 01:34:00,0.53755,0.53755,0.5372,0.5372,3800000.0
2009-02-10 01:35:00,0.53745,0.53745,0.5371,0.53735,7000000.0
2009-02-10 01:36:00,0.53735,0.53735,0.53695,0.53705,37600000.0
2009-02-10 01:37:00,0.53705,0.53705,0.53665,0.53665,39000000.0
2009-02-10 01:38:00,0.53665,0.53685,0.5364,0.53645,93000000.0
2009-02-10 01:39:00,0.5364,0.5364,0.536,0.536,69799999.0
2009-02-10 01:40:00,0.5361,0.5363,0.536,0.5363,89600000.0
2009-02-10 01:41:00,0.5363,0.53645,0.53605,0.5361,112000000.0
2009-02-10 01:42:00,0.5361,0.5361,0.5356,0.5358,135200000.0
2009-02-10 01:43:00,0.5357,0.5357,0.53515,0.5356,261399999.0
2009-02-10 01:44:00,0.5356,0.53585,0.5355,0.5355,90600000.0
2009-02-10 01:45:00,0.5355,0.53565,0.5353,0.53565,154800000.0
2009-02-10 01:46:00,0.5357,0.5364,0.53565,0.5361,189400000.0
2009-02-10 01:47:00,0.5361,0.5364,0.5358,0.53585,218200000.0
2009-02-10 01:48:00,0.5358,0.5359,0.5358,0.53585,24400000.0
2009-02-10 01:49:00,0.5356,0.5356,0.5356,0.5356,30000000.0
2009-02-10 01:50:00,0.5359,0.5361,0.5359,0.5361,123000000.0
2009-02-10 01:51:00,0.53615,0.5363,0.53615,0.5363,139999999.0
2009-02-10 01:52:00,0.5363,0.53635,0.5361,0.5362,109799999.0
2009-02-10 01:53:00,0.5362,0.5362,0.5355,0.5355,98600000.0
2009-02-10 01:54:00,0.5355,0.5355,0.53495,0.53505,141799999.0
2009-02-10 01:55:00,0.53505,0.53505,0.535,0.535,12000000.0
2009-02-10 01:56:00,0.5349,0.53495,0.5348,0.5349,90000000.0
2009-02-10 01:57:00,0.53495,0.535,0.53425,0.53425,208000001.0
2009-02-10 01:58:00,0.5343,0.5346,0.53415,0.5342,199200000.0
2009-02-10 01:59:00,0.5342,0.5342,0.53405,0.53415,49400000.0
2009-02-10 02:00:00,0.53415,0.53495,0.53395,0.53495,594199993.0
2009-02-10 02:01:00,0.535,0.535,0.53435,0.53435,73000000.0
2009-02-10 02:02:00,0.5344,0.5347,0.5344,0.5347,103800000.0
2009-02-10 02:03:00,0.5347,0.5352,0.5345,0.5352,140600000.0
2009-02-10 02:04:00,0.53515,0.5352,0.53475,0.53475,286200002.0
2009-02-10 02:05:00,0.53475,0.5348,0.53465,0.5347,146399999.0
2009-02-10 02:06:00,0.53465,0.5348,0.53455,0.53475,207199999.0
2009-02-10 02:07:00,0.5348,0.53485,0.53455,0.53475,158200000.0
2009-02-10 02:08:00,0.53475,0.53475,0.5346,0.5346,40200000.0
2009-02-10 02:09:00,0.53455,0.5349,0.5345,0.53475,111200001.0
2009-02-10 02:10:00,0.5347,0.5348,0.5347,0.5348,34200000.0
2009-02-10 02:11:00,0.5348,0.5348,0.53455,0.53465,112399999.0
2009-02-10 02:12:00,0.53465,0.53465,0.53455,0.53455,36400000.0
2009-02-10 02:13:00,0.5346,0.5346,0.53455,0.5346,59399999.0
2009-02-10 02:14:00,0.53455,0.53455,0.5345,0.5345,41799999.0
2009-02-10 02:15:00,0.5345,0.5347,0.5345,0.5347,45800000.0
2009-02-10 02:16:00,0.53465,0.53475,0.5345,0.5345,103200000.0
2009-02-10 02:17:00,0.5346,0.5346,0.5342,0.5343,76600000.0
2009-02-10 02:18:00,0.53435,0.53435,0.5339,0.53395,153200000.0
2009-02-10 02:19:00,0.534,0.53415,0.5338,0.53385,223800000.0
2009-02-10 02:20:00,0.5337,0.5339,0.53315,0.5338,351700002.0
2009-02-10 02:21:00,0.5338,0.53405,0.5334,0.53355,101400000.0
2009-02-10 02:22:00,0.5335,0.5339,0.5335,0.5337,111000000.0
2009-02-10 02:23:00,0.5337,0.53395,0.5336,0.5338,145400000.0
2009-02-10 02:24:00,0.5338,0.5339,0.5338,0.5339,24600000.0
2009-02-10 02:25:00,0.5339,0.5343,0.53365,0.5337,374599997.0
2009-02-10 02:26:00,0.53375,0.534,0.53365,0.534,330999997.0
2009-02-10 02:27:00,0.5341,0.53445,0.5338,0.5342,417400001.0
2009-02-10 02:28:00,0.53415,0.5347,0.53385,0.534,375200000.0
2009-02-10 02:29:00,0.534,0.534,0.5332,0.5333,559999997.0
2009-02-10 02:30:00,0.53325,0.53345,0.53305,0.53345,180200000.0
2009-02-10 02:31:00,0.53345,0.53345,0.5331,0.5332,252000000.0
2009-02-10 02:32:00,0.5333,0.53345,0.533,0.533,335599996.0
2009-02-10 02:33:00,0.53295,0.53305,0.53285,0.53305,594800002.0
2009-02-10 02:34:00,0.53305,0.5331,0.5328,0.5328,204200000.0
2009-02-10 02:35:00,0.5328,0.5328,0.5327,0.5328,121200000.0
2009-02-10 02:36:00,0.53285,0.53285,0.53255,0.53255,171399999.0
2009-02-10 02:37:00,0.53245,0.53375,0.53245,0.53355,221399999.0
2009-02-10 02:38:00,0.53335,0.5337,0.5332,0.5333,324599997.0
2009-02-10 02:39:00,0.5333,0.53405,0.5333,0.5338,144200000.0
2009-02-10 02:40:00,0.5334,0.53358,0.53309,0.53358,213799998.0
2009-02-10 02:41:00,0.53375,0.5341,0.5336,0.5341,89600000.0
2009-02-10 02:42:00,0.5342,0.53425,0.5338,0.53395,166800000.0
2009-02-10 02:43:00,0.5339,0.5339,0.5335,0.53365,176399999.0
2009-02-10 02:44:00,0.5336,0.5337,0.5329,0.533,208400000.0
2009-02-10 02:45:00,0.53305,0.53305,0.5325,0.5329,124800000.0
2009-02-10 02:46:00,0.5329,0.5329,0.53265,0.5327,191399997.0
2009-02-10 02:47:00,0.53265,0.53275,0.53235,0.5327,208800000.0
2009-02-10 02:48:00,0.53251,0.53277,0.53231,0.53231,132399995.0
2009-02-10 02:49:00,0.53265,0.53265,0.5325,0.5326,20200000.0
2009-02-10 02:50:00,0.5326,0.5326,0.5315,0.532,168000000.0
2009-02-10 02:51:00,0.532,0.5323,0.532,0.5323,39200000.0
2009-02-10 02:52:00,0.5324,0.5328,0.5323,0.5327,84200000.0
2009-02-10 02:53:00,0.53265,0.5329,0.5324,0.5327,204600000.0
2009-02-10 02:54:00,0.53265,0.5327,0.53195,0.5321,181600000.0
2009-02-10 02:55:00,0.5321,0.5322,0.53205,0.53215,111000000.0
2009-02-10 02:56:00,0.53215,0.53285,0.53215,0.53285,66800000.0
2009-02-10 02:57:00,0.5328,0.53295,0.5325,0.5327,117000000.0
2009-02-10 02:58:00,0.5328,0.533,0.53245,0.533,156400000.0
2009-02-10 02:59:00,0.53295,0.533,0.53185,0.53185,278399999.0
2009-02-10 03:00:00,0.5319,0.53245,0.53105,0.53155,323400000.0
2009-02-10 03:01:00,0.53155,0.53165,0.53125,0.53165,149400000.0
2009-02-10 03:02:00,0.53165,0.53225,0.5313,0.5316,279400002.0
2009-02-10 03:03:00,0.53155,0.53175,0.53145,0.53155,230000004.0
2009-02-10 03:04:00,0.5316,0.53165,0.53135,0.53135,188600000.0
2009-02-10 03:05:00,0.53135,0.53145,0.53015,0.5304,486799998.0
2009-02-10 03:06:00,0.53035,0.53075,0.5297,0.53045,507399998.0
2009-02-10 03:07:00,0.53045,0.53095,0.53,0.5303,240400000.0
2009-02-10 03:08:00,0.53025,0.5304,0.53015,0.5302,50000000.0
2009-02-10 03:09:00,0.5302,0.53035,0.5301,0.5301,31600000.0
2009-02-10 03:10:00,0.53025,0.5305,0.53015,0.53035,229599998.0
2009-02-10 03:11:00,0.53035,0.5313,0.53035,0.53095,312199999.0
2009-02-10 03:12:00,0.5311,0.5312,0.5311,0.5312,110200000.0
2009-02-10 03:13:00,0.5312,0.5314,0.53115,0.53115,66400000.0
2009-02-10 03:14:00,0.53095,0.5315,0.53095,0.5315,48000000.0
2009-02-10 03:15:00,0.53145,0.53145,0.531,0.531,56000000.0
2009-02-10 03:16:00,0.531,0.531,0.531,0.531,3000000.0
2009-02-10 03:17:00,0.531,0.531,0.5309,0.53095,40400000.0
2009-02-10 03:18:00,0.531,0.531,0.5308,0.5308,66000000.0
2009-02-10 03:19:00,0.53095,0.531,0.53035,0.5305,135200000.0
2009-02-10 03:20:00,0.5305,0.5308,0.5305,0.5307,72800000.0
2009-02-10 03:21:00,0.5308,0.5311,0.5308,0.5311,53200000.0
2009-02-10 03:22:00,0.53105,0.53165,0.5307,0.53165,99200000.0
2009-02-10 03:23:00,0.53165,0.53165,0.5313,0.53135,27599999.0
2009-02-10 03:24:00,0.53135,0.53175,0.5309,0.53105,194199999.0
2009-02-10 03:25:00,0.53125,0.53175,0.53105,0.53175,172800000.0
2009-02-10 03:26:00,0.5317,0.53235,0.53165,0.5319,236600000.0
2009-02-10 03:27:00,0.5321,0.5326,0.5321,0.53245,142400000.0
2009-02-10 03:28:00,0.53245,0.5326,0.532,0.5323,222200000.0
2009-02-10 03:29:00,0.53225,0.53235,0.5316,0.5323,172400000.0
2009-02-10 03:30:00,0.5323,0.5324,0.53225,0.5323,70400000.0
2009-02-10 03:31:00,0.53225,0.5324,0.532,0.5323,64000000.0
2009-02-10 03:32:00,0.5323,0.5323,0.5319,0.53195,79600000.0
2009-02-10 03:33:00,0.53215,0.53225,0.532,0.532,63400000.0
2009-02-10 03:34:00,0.532,0.5324,0.53185,0.53185,73000000.0
2009-02-10 03:35:00,0.53235,0.5325,0.5319,0.532,73200000.0
2009-02-10 03:36:00,0.532,0.5326,0.532,0.5326,14000000.0
2009-02-10 03:37:00,0.5326,0.53275,0.53185,0.5321,180400000.0
2009-02-10 03:38:00,0.5323,0.53235,0.53195,0.53235,67800000.0
2009-02-10 03:39:00,0.53235,0.53235,0.5318,0.53195,67000000.0
2009-02-10 03:40:00,0.53195,0.53195,0.53155,0.5316,44600000.0
2009-02-10 03:41:00,0.5317,0.53185,0.53145,0.5317,148400000.0
2009-02-10 03:42:00,0.53165,0.53185,0.53145,0.53145,116400000.0
2009-02-10 03:43:00,0.5314,0.5314,0.5302,0.531,188200000.0
2009-02-10 03:44:00,0.531,0.5312,0.531,0.531,26600000.0
2009-02-10 03:45:00,0.531,0.53135,0.531,0.53125,25400000.0
2009-02-10 03:46:00,0.5315,0.5317,0.53135,0.53135,71800000.0
2009-02-10 03:47:00,0.5313,0.5313,0.53125,0.53125,23000000.0
2009-02-10 03:48:00,0.53125,0.53135,0.53125,0.53135,31800000.0
2009-02-10 03:49:00,0.5313,0.53135,0.53125,0.53125,34600000.0
2009-02-10 03:50:00,0.5313,0.5313,0.5313,0.5313,2800000.0
2009-02-10 03:51:00,0.5312,0.5312,0.53075,0.53085,38200000.0
2009-02-10 03:52:00,0.53085,0.53105,0.53085,0.53105,11200000.0
2009-02-10 03:53:00,0.5311,0.53145,0.5311,0.53145,54400000.0
2009-02-10 03:54:00,0.53155,0.53205,0.53115,0.53115,76000000.0
2009-02-10 03:55:00,0.53105,0.53115,0.53095,0.53115,95800000.0
2009-02-10 03:56:00,0.53115,0.53125,0.53105,0.5311,90400000.0
2009-02-10 03:57:00,0.53105,0.5313,0.53105,0.5313,19800000.0
2009-02-10 03:58:00,0.53135,0.53205,0.53135,0.53205,44400000.0
2009-02-10 03:59:00,0.5321,0.5321,0.53205,0.53205,22400000.0
2009-02-10 04:00:00,0.53205,0.53205,0.531,0.5312,73800000.0
2009-02-10 04:01:00,0.5312,0.53135,0.53105,0.53105,65600000.0
2009-02-10 04:02:00,0.53115,0.53125,0.53115,0.53125,11200000.0
2009-02-10 04:03:00,0.53125,0.5314,0.5308,0.5308,110000000.0
2009-02-10 04:04:00,0.5307,0.5307,0.53055,0.53065,43600000.0
2009-02-10 04:05:00,0.5306,0.53155,0.5306,0.53155,181200000.0
2009-02-10 04:06:00,0.53165,0.53175,0.5306,0.5316,93600000.0
2009-02-10 04:07:00,0.53175,0.5318,0.531,0.53135,79000000.0
2009-02-10 04:08:00,0.5315,0.5316,0.5315,0.5315,129800000.0
2009-02-10 04:09:00,0.5315,0.53155,0.5315,0.53155,5600000.0
2009-02-10 04:10:00,0.53165,0.53165,0.53165,0.53165,14400000.0
2009-02-10 04:11:00,0.53165,0.53165,0.53165,0.53165,14000000.0
2009-02-10 04:12:00,0.53165,0.53165,0.53165,0.53165,11200000.0
2009-02-10 04:13:00,0.53165,0.5319,0.53165,0.53175,63400000.0
2009-02-10 04:14:00,0.53165,0.53205,0.5316,0.5317,52200000.0
2009-02-10 04:15:00,0.53175,0.53205,0.53175,0.53175,95200000.0
2009-02-10 04:16:00,0.5318,0.53235,0.5318,0.5323,90800000.0
2009-02-10 04:17:00,0.5323,0.5323,0.53225,0.53225,63600000.0
2009-02-10 04:18:00,0.53225,0.5323,0.53225,0.5323,11200000.0
2009-02-10 04:19:00,0.53235,0.53235,0.53235,0.53235,23200000.0
2009-02-10 04:20:00,0.5323,0.53265,0.5323,0.53255,63400000.0
2009-02-10 04:21:00,0.53245,0.53305,0.53245,0.53305,41000000.0
2009-02-10 04:22:00,0.53305,0.53305,0.53295,0.53295,26200000.0
2009-02-10 04:23:00,0.53285,0.53285,0.5323,0.5326,78000000.0
2009-02-10 04:24:00,0.53265,0.53275,0.5326,0.53265,107600000.0
2009-02-10 04:25:00,0.53285,0.53325,0.53265,0.53305,215800000.0
2009-02-10 04:26:00,0.5331,0.5338,0.53265,0.53335,207800000.0
2009-02-10 04:27:00,0.5335,0.5335,0.53275,0.533,120800000.0
2009-02-10 04:28:00,0.533,0.5332,0.533,0.5331,52800000.0
2009-02-10 04:29:00,0.5332,0.5334,0.5329,0.5334,68800000.0
2009-02-10 04:30:00,0.53355,0.5336,0.53295,0.5332,85000000.0
2009-02-10 04:31:00,0.5332,0.5332,0.5332,0.5332,2800000.0
2009-02-10 04:32:00,0.5332,0.5332,0.53275,0.53295,89600000.0
2009-02-10 04:33:00,0.53285,0.53295,0.5328,0.5329,78200000.0
2009-02-10 04:34:00,0.5329,0.5329,0.532,0.532,140620000.0
2009-02-10 04:35:00,0.532,0.5327,0.532,0.53235,70800001.0
2009-02-10 04:36:00,0.53245,0.5325,0.53205,0.5325,58800000.0
2009-02-10 04:37:00,0.5325,0.5325,0.5325,0.5325,13600000.0
2009-02-10 04:38:00,0.5325,0.53275,0.5325,0.53275,108600000.0
2009-02-10 04:39:00,0.53275,0.53275,0.5327,0.5327,15600000.0
2009-02-10 04:40:00,0.5327,0.5328,0.5327,0.5328,24600000.0
2009-02-10 04:41:00,0.53275,0.5328,0.5327,0.5328,14400000.0
2009-02-10 04:42:00,0.5328,0.53285,0.5328,0.53285,8400000.0
2009-02-10 04:43:00,0.5328,0.5328,0.5326,0.5326,42200000.0
2009-02-10 04:44:00,0.53251,0.53251,0.53233,0.53233,49000000.0
2009-02-10 04:45:00,0.53232,0.53266,0.53232,0.5325,77000000.0
2009-02-10 04:46:00,0.53275,0.5328,0.53275,0.5328,62400000.0
2009-02-10 04:47:00,0.5328,0.53285,0.53275,0.5328,37400000.0
2009-02-10 04:48:00,0.5328,0.533,0.5328,0.533,45200000.0
2009-02-10 04:49:00,0.533,0.533,0.5328,0.5328,63800002.0
2009-02-10 04:50:00,0.5328,0.5333,0.5328,0.53305,74400000.0
2009-02-10 04:51:00,0.533,0.53325,0.53255,0.533,151400000.0
2009-02-10 04:52:00,0.533,0.5331,0.533,0.5331,16400000.0
2009-02-10 04:53:00,0.5331,0.5331,0.533,0.5331,32200000.0
2009-02-10 04:54:00,0.5333,0.5333,0.533,0.533,92600001.0
2009-02-10 04:55:00,0.533,0.533,0.533,0.533,50400000.0
2009-02-10 04:56:00,0.53305,0.53335,0.53305,0.5331,174800000.0
2009-02-10 04:57:00,0.53305,0.5331,0.5328,0.53295,91800000.0
2009-02-10 04:58:00,0.53295,0.53305,0.53295,0.53305,20000000.0
2009-02-10 04:59:00,0.53305,0.53345,0.53305,0.53345,73600000.0
2009-02-10 05:00:00,0.53345,0.53345,0.53345,0.53345,2800000.0
2009-02-10 05:01:00,0.53307,0.53328,0.53285,0.53328,58400000.0
2009-02-10 05:02:00,0.53355,0.53365,0.5335,0.53355,87400000.0
2009-02-10 05:03:00,0.53365,0.53395,0.53365,0.53395,46400000.0
2009-02-10 05:04:00,0.53405,0.5342,0.5334,0.53355,201200001.0
2009-02-10 05:05:00,0.53355,0.5339,0.53355,0.5336,120800000.0
2009-02-10 05:06:00,0.53324,0.53361,0.53324,0.53332,74000000.0
2009-02-10 05:07:00,0.5336,0.53365,0.53355,0.53365,86600000.0
2009-02-10 05:08:00,0.5337,0.53385,0.5337,0.53385,32600000.0
2009-02-10 05:09:00,0.53385,0.5339,0.5336,0.5336,102200000.0
2009-02-10 05:10:00,0.53375,0.53375,0.5335,0.5335,107400000.0
2009-02-10 05:11:00,0.5335,0.5335,0.5333,0.5334,85600000.0
2009-02-10 05:12:00,0.5334,0.5334,0.5334,0.5334,18600000.0
2009-02-10 05:13:00,0.53355,0.53355,0.5334,0.5334,19000000.0
2009-02-10 05:14:00,0.53286,0.53322,0.53274,0.53322,44800000.0
2009-02-10 05:15:00,0.5334,0.5335,0.5334,0.5334,20200000.0
2009-02-10 05:16:00,0.5335,0.5335,0.5334,0.5334,34800000.0
2009-02-10 05:17:00,0.5333,0.5333,0.5331,0.5333,53000000.0
2009-02-10 05:18:00,0.53293,0.53307,0.53274,0.53307,50000000.0
2009-02-10 05:19:00,0.53325,0.53325,0.53245,0.53245,254400000.0
2009-02-10 05:20:00,0.53245,0.53255,0.53245,0.53245,182399998.0
2009-02-10 05:21:00,0.53245,0.53265,0.53245,0.5326,97200000.0
2009-02-10 05:22:00,0.5326,0.5326,0.53215,0.53225,176400000.0
2009-02-10 05:23:00,0.53225,0.53225,0.5321,0.5322,211800000.0
2009-02-10 05:24:00,0.53225,0.53265,0.53225,0.5325,79000000.0
2009-02-10 05:25:00,0.53255,0.5328,0.53255,0.5328,34800000.0
2009-02-10 05:26:00,0.53275,0.53275,0.5323,0.5323,117000000.0
2009-02-10 05:27:00,0.53245,0.53265,0.5323,0.53265,76600001.0
2009-02-10 05:28:00,0.53265,0.53265,0.53255,0.53255,39600000.0
2009-02-10 05:29:00,0.53255,0.5327,0.53255,0.53265,92000000.0
2009-02-10 05:30:00,0.5326,0.5326,0.5324,0.5324,19200000.0
2009-02-10 05:31:00,0.5324,0.5324,0.5324,0.5324,8400000.0
2009-02-10 05:32:00,0.53245,0.53245,0.5324,0.5324,4000000.0
2009-02-10 05:33:00,0.5324,0.5324,0.5324,0.5324,32000000.0
2009-02-10 05:34:00,0.5324,0.53245,0.5324,0.5324,53200000.0
2009-02-10 05:35:00,0.5324,0.5324,0.5324,0.5324,25200000.0
2009-02-10 05:36:00,0.5324,0.5324,0.5322,0.5322,44200000.0
2009-02-10 05:37:00,0.5322,0.5322,0.5316,0.5318,189600000.0
2009-02-10 05:38:00,0.5319,0.5319,0.53145,0.5317,337200000.0
2009-02-10 05:39:00,0.53165,0.53175,0.5315,0.53175,55400000.0
2009-02-10 05:40:00,0.53175,0.53175,0.53095,0.531,118800001.0
2009-02-10 05:41:00,0.531,0.5311,0.531,0.5311,58200000.0
2009-02-10 05:42:00,0.5311,0.53145,0.5311,0.5313,54200000.0
2009-02-10 05:43:00,0.5313,0.5315,0.5313,0.5315,26000000.0
2009-02-10 05:44:00,0.5315,0.5317,0.5312,0.5314,159400000.0
2009-02-10 05:45:00,0.53145,0.5316,0.5314,0.53155,83600000.0
2009-02-10 05:46:00,0.53155,0.5316,0.5311,0.5311,76600000.0
2009-02-10 05:47:00,0.5311,0.5312,0.5311,0.53115,23600000.0
2009-02-10 05:48:00,0.53115,0.53115,0.53105,0.53105,47200001.0
2009-02-10 05:49:00,0.53105,0.5312,0.531,0.531,41400000.0
2009-02-10 05:50:00,0.531,0.5312,0.5306,0.5308,229600000.0
2009-02-10 05:51:00,0.5308,0.5311,0.5308,0.5311,41000000.0
2009-02-10 05:52:00,0.5311,0.5311,0.5311,0.5311,10200000.0
2009-02-10 05:53:00,0.5313,0.5313,0.5311,0.5313,76600001.0
2009-02-10 05:54:00,0.53125,0.53125,0.5311,0.5311,38400001.0
2009-02-10 05:55:00,0.5311,0.5311,0.5311,0.5311,16200000.0
2009-02-10 05:56:00,0.5311,0.53125,0.5311,0.53125,24000000.0
2009-02-10 05:57:00,0.53125,0.53125,0.5307,0.53115,83200000.0
2009-02-10 05:58:00,0.53115,0.53115,0.5307,0.5311,125600000.0
2009-02-10 05:59:00,0.53105,0.5311,0.53095,0.5311,96000000.0
2009-02-10 06:00:00,0.5311,0.5311,0.53095,0.53105,96800000.0
2009-02-10 06:01:00,0.5311,0.5312,0.5311,0.5312,44400000.0
2009-02-10 06:02:00,0.5312,0.5313,0.5311,0.5313,59200000.0
2009-02-10 06:03:00,0.5313,0.5314,0.5311,0.5314,75600000.0
2009-02-10 06:04:00,0.5314,0.5314,0.5314,0.5314,14000000.0
2009-02-10 06:05:00,0.5315,0.5315,0.5315,0.5315,8400000.0
2009-02-10 06:06:00,0.5315,0.5315,0.5314,0.5314,42400000.0
2009-02-10 06:07:00,0.5314,0.5314,0.5314,0.5314,17600000.0
2009-02-10 06:08:00,0.53126,0.53142,0.53098,0.53108,29800000.0
2009-02-10 06:09:00,0.5314,0.5314,0.5314,0.5314,2800000.0
2009-02-10 06:10:00,0.5314,0.5314,0.5314,0.5314,8800000.0
2009-02-10 06:11:00,0.5314,0.5314,0.5314,0.5314,11600000.0
2009-02-10 06:12:00,0.5314,0.5314,0.5314,0.5314,2800000.0
2009-02-10 06:13:00,0.5314,0.5314,0.5314,0.5314,8800000.0
2009-02-10 06:14:00,0.5314,0.5314,0.5314,0.5314,11600000.0
2009-02-10 06:15:00,0.5315,0.5315,0.5314,0.5314,34000000.0
2009-02-10 06:16:00,0.5315,0.5319,0.5315,0.5319,36400000.0
2009-02-10 06:17:00,0.5319,0.53205,0.5316,0.5319,167000000.0
2009-02-10 06:18:00,0.5319,0.5319,0.53155,0.53185,107400000.0
2009-02-10 06:19:00,0.5318,0.5318,0.5317,0.5317,36800000.0
2009-02-10 06:20:00,0.5317,0.5317,0.53165,0.53165,32600000.0
2009-02-10 06:21:00,0.53165,0.53165,0.5316,0.5316,11400000.0
2009-02-10 06:22:00,0.53155,0.5316,0.53155,0.5316,93400000.0
2009-02-10 06:23:00,0.53155,0.53155,0.53135,0.53135,115000000.0
2009-02-10 06:24:00,0.5314,0.5314,0.5312,0.5312,131200000.0
2009-02-10 06:25:00,0.5312,0.5312,0.531,0.5312,115400000.0
2009-02-10 06:26:00,0.5312,0.5312,0.531,0.5311,145800000.0
2009-02-10 06:27:00,0.5311,0.5313,0.5311,0.5313,44200000.0
2009-02-10 06:28:00,0.5313,0.5313,0.5313,0.5313,2800000.0
2009-02-10 06:29:00,0.53125,0.5314,0.5311,0.5311,100600000.0
2009-02-10 06:30:00,0.5313,0.5313,0.5313,0.5313,4800000.0
2009-02-10 06:31:00,0.5313,0.5313,0.5313,0.5313,2800000.0
2009-02-10 06:32:00,0.53097,0.53106,0.53088,0.53098,22000000.0
2009-02-10 06:33:00,0.5313,0.5313,0.5312,0.5312,32200000.0
2009-02-10 06:34:00,0.53113,0.53113,0.5308,0.53083,84800000.0
2009-02-10 06:35:00,0.5312,0.5312,0.5312,0.5312,11600000.0
2009-02-10 06:36:00,0.53125,0.53125,0.53125,0.53125,2800000.0
2009-02-10 06:37:00,0.53125,0.53155,0.53125,0.53155,42000000.0
2009-02-10 06:38:00,0.53155,0.53175,0.53135,0.53135,67400000.0
2009-02-10 06:39:00,0.53135,0.53165,0.53135,0.53165,22800000.0
2009-02-10 06:40:00,0.5317,0.5318,0.5317,0.5318,11200000.0
2009-02-10 06:41:00,0.5318,0.5318,0.53175,0.53175,8400000.0
2009-02-10 06:42:00,0.5319,0.5319,0.5318,0.5318,50400000.0
2009-02-10 06:43:00,0.53175,0.53176,0.53128,0.53137,26000000.0
2009-02-10 06:44:00,0.53143,0.53154,0.53133,0.53143,35600000.0
2009-02-10 06:45:00,0.5317,0.5317,0.53165,0.5317,22400000.0
2009-02-10 06:46:00,0.53134,0.53134,0.53128,0.53128,3200000.0
2009-02-10 06:47:00,0.53175,0.5318,0.53175,0.5318,14000000.0
2009-02-10 06:48:00,0.5318,0.5318,0.5318,0.5318,22400000.0
2009-02-10 06:49:00,0.5318,0.5318,0.5317,0.5317,5600000.0
2009-02-10 06:50:00,0.5317,0.5318,0.5317,0.5318,22400000.0
2009-02-10 06:51:00,0.5318,0.5318,0.5318,0.5318,2800000.0
2009-02-10 06:52:00,0.5318,0.5318,0.5318,0.5318,8400000.0
2009-02-10 06:53:00,0.5317,0.5317,0.5316,0.5316,14400000.0
2009-02-10 06:54:00,0.53113,0.53147,0.531,0.53136,240199998.0
2009-02-10 06:55:00,0.5316,0.5316,0.5316,0.5316,7200000.0
2009-02-10 06:56:00,0.53118,0.5315,0.53099,0.5315,326399997.0
2009-02-10 06:57:00,0.53155,0.5316,0.5314,0.53145,66000000.0
2009-02-10 06:58:00,0.53145,0.53145,0.53125,0.53125,97400000.0
2009-02-10 06:59:00,0.5312,0.53125,0.53115,0.53115,46200000.0
2009-02-10 07:00:00,0.53115,0.53115,0.53115,0.53115,16600000.0
2009-02-10 07:01:00,0.53115,0.5313,0.5311,0.5312,157799999.0
2009-02-10 07:02:00,0.5312,0.5313,0.5312,0.5313,31200000.0
2009-02-10 07:03:00,0.5315,0.5317,0.53145,0.53145,59200000.0
2009-02-10 07:04:00,0.53145,0.53145,0.53145,0.53145,8400000.0
2009-02-10 07:05:00,0.53145,0.53155,0.53145,0.53155,16800000.0
2009-02-10 07:06:00,0.53155,0.53155,0.53155,0.53155,5600000.0
2009-02-10 07:07:00,0.53155,0.53155,0.53155,0.53155,22400000.0
2009-02-10 07:08:00,0.53155,0.53185,0.53155,0.53185,22400000.0
2009-02-10 07:09:00,0.53185,0.53185,0.53175,0.53175,26000000.0
2009-02-10 07:10:00,0.53175,0.53175,0.53155,0.53155,46800000.0
2009-02-10 07:11:00,0.53155,0.53155,0.53155,0.53155,22800000.0
2009-02-10 07:12:00,0.53155,0.53165,0.53155,0.53165,11200000.0
2009-02-10 07:13:00,0.53165,0.53165,0.53115,0.53115,57000000.0
2009-02-10 07:14:00,0.5311,0.5311,0.531,0.531,27200000.0
2009-02-10 07:15:00,0.531,0.531,0.531,0.531,1600000.0
2009-02-10 07:16:00,0.53095,0.53095,0.53095,0.53095,38200000.0
2009-02-10 07:17:00,0.531,0.531,0.531,0.531,2000000.0
2009-02-10 07:18:00,0.531,0.5316,0.53095,0.5316,65600000.0
2009-02-10 07:19:00,0.5317,0.5317,0.53135,0.5316,98400000.0
2009-02-10 07:20:00,0.53155,0.53155,0.53155,0.53155,14000000.0
2009-02-10 07:21:00,0.53155,0.53155,0.53155,0.53155,2800000.0
2009-02-10 07:22:00,0.53155,0.53155,0.53155,0.53155,30800000.0
2009-02-10 07:23:00,0.53111,0.53138,0.53091,0.53122,41600000.0
2009-02-10 07:24:00,0.53165,0.53185,0.53155,0.53155,60200000.0
2009-02-10 07:25:00,0.53165,0.53165,0.53155,0.53155,132200000.0
2009-02-10 07:26:00,0.53137,0.53161,0.53109,0.53111,28600000.0
2009-02-10 07:27:00,0.53165,0.53165,0.5311,0.5314,113000000.0
2009-02-10 07:28:00,0.5314,0.53145,0.5314,0.53145,40800000.0
2009-02-10 07:29:00,0.53145,0.53145,0.5314,0.53145,76400000.0
2009-02-10 07:30:00,0.53145,0.53145,0.53105,0.5314,268600000.0
2009-02-10 07:31:00,0.5314,0.5314,0.5311,0.5312,112600000.0
2009-02-10 07:32:00,0.5312,0.5315,0.5312,0.5315,120800001.0
2009-02-10 07:33:00,0.53145,0.53165,0.5311,0.5313,185400000.0
2009-02-10 07:34:00,0.53125,0.53125,0.5312,0.5312,39600000.0
2009-02-10 07:35:00,0.5312,0.53205,0.5312,0.53205,129800000.0
2009-02-10 07:36:00,0.532,0.53245,0.5318,0.53225,190600000.0
2009-02-10 07:37:00,0.53225,0.53225,0.5319,0.5319,80600000.0
2009-02-10 07:38:00,0.5318,0.532,0.5317,0.532,24200000.0
2009-02-10 07:39:00,0.53205,0.53205,0.532,0.53205,41800000.0
2009-02-10 07:40:00,0.532,0.5321,0.532,0.532,32600000.0
2009-02-10 07:41:00,0.5321,0.5321,0.53205,0.53205,23800000.0
2009-02-10 07:42:00,0.53225,0.5332,0.53225,0.5332,194400000.0
2009-02-10 07:43:00,0.5332,0.5332,0.53195,0.5326,281800000.0
2009-02-10 07:44:00,0.5325,0.5325,0.53245,0.53245,17000000.0
2009-02-10 07:45:00,0.53245,0.53245,0.5322,0.5322,52200000.0
2009-02-10 07:46:00,0.53215,0.53325,0.53215,0.53325,106200001.0
2009-02-10 07:47:00,0.5329,0.53435,0.5329,0.5342,188200000.0
2009-02-10 07:48:00,0.5342,0.53435,0.5331,0.53365,153800000.0
2009-02-10 07:49:00,0.5336,0.53375,0.5329,0.53325,84200000.0
2009-02-10 07:50:00,0.53315,0.53375,0.53315,0.53375,165600000.0
2009-02-10 07:51:00,0.53375,0.5343,0.53335,0.5337,236200001.0
2009-02-10 07:52:00,0.5337,0.5337,0.5337,0.5337,1000000.0
2009-02-10 07:53:00,0.5337,0.5337,0.5336,0.5337,72200000.0
2009-02-10 07:54:00,0.5337,0.534,0.5336,0.534,172200000.0
2009-02-10 07:55:00,0.53405,0.53405,0.5336,0.5336,49800000.0
2009-02-10 07:56:00,0.5336,0.5336,0.5336,0.5336,16600000.0
2009-02-10 07:57:00,0.53365,0.53405,0.53365,0.5337,111400000.0
2009-02-10 07:58:00,0.5337,0.53405,0.53365,0.534,81800000.0
2009-02-10 07:59:00,0.534,0.5346,0.534,0.5346,117600000.0
2009-02-10 08:00:00,0.53465,0.53465,0.534,0.53455,208800000.0
2009-02-10 08:01:00,0.53465,0.53465,0.5336,0.53395,314600002.0
2009-02-10 08:02:00,0.53395,0.5344,0.5338,0.5338,161600001.0
2009-02-10 08:03:00,0.5338,0.5339,0.5338,0.5338,44000000.0
2009-02-10 08:04:00,0.5338,0.5338,0.5331,0.53345,151200000.0
2009-02-10 08:05:00,0.53345,0.5336,0.53295,0.5333,176600000.0
2009-02-10 08:06:00,0.5333,0.5333,0.53325,0.53325,30400000.0
2009-02-10 08:07:00,0.53325,0.53325,0.5325,0.5325,124000000.0
2009-02-10 08:08:00,0.53275,0.53335,0.53275,0.53335,115200000.0
2009-02-10 08:09:00,0.53335,0.5335,0.5332,0.5335,74000000.0
2009-02-10 08:10:00,0.5335,0.53375,0.5335,0.53375,39200000.0
2009-02-10 08:11:00,0.5338,0.5338,0.5335,0.5335,73800000.0
2009-02-10 08:12:00,0.5335,0.5335,0.5335,0.5335,14400000.0
2009-02-10 08:13:00,0.53302,0.53329,0.53285,0.53285,56000001.0
2009-02-10 08:14:00,0.53314,0.53352,0.53314,0.53344,56200001.0
2009-02-10 08:15:00,0.53345,0.53345,0.53335,0.53335,29200000.0
2009-02-10 08:16:00,0.5332,0.5332,0.5332,0.5332,16800000.0
2009-02-10 08:17:00,0.5332,0.5333,0.5332,0.5333,20600000.0
2009-02-10 08:18:00,0.5335,0.5335,0.5331,0.5331,172400000.0
2009-02-10 08:19:00,0.5331,0.53315,0.5328,0.533,167800000.0
2009-02-10 08:20:00,0.533,0.5333,0.5329,0.5333,117200000.0
2009-02-10 08:21:00,0.53325,0.5333,0.53305,0.5332,27200000.0
2009-02-10 08:22:00,0.5333,0.53345,0.5333,0.5333,26800000.0
2009-02-10 08:23:00,0.5333,0.5333,0.53305,0.5331,39800000.0
2009-02-10 08:24:00,0.5331,0.5337,0.5331,0.5333,29400000.0
2009-02-10 08:25:00,0.5334,0.5334,0.5333,0.5333,20000000.0
2009-02-10 08:26:00,0.5334,0.5334,0.5332,0.5332,122000000.0
2009-02-10 08:27:00,0.5332,0.5332,0.5331,0.5331,95800000.0
2009-02-10 08:28:00,0.53305,0.53305,0.53305,0.53305,24400000.0
2009-02-10 08:29:00,0.533,0.5332,0.53295,0.53315,62000000.0
2009-02-10 08:30:00,0.53315,0.53315,0.5327,0.53275,80600000.0
2009-02-10 08:31:00,0.5327,0.5329,0.53235,0.53285,113400000.0
2009-02-10 08:32:00,0.53295,0.53345,0.53285,0.5329,78800000.0
2009-02-10 08:33:00,0.53295,0.534,0.53295,0.534,77000000.0
2009-02-10 08:34:00,0.534,0.53405,0.5332,0.53345,405200000.0
2009-02-10 08:35:00,0.53335,0.5338,0.53325,0.5337,221200000.0
2009-02-10 08:36:00,0.5344,0.5344,0.53375,0.53375,83000000.0
2009-02-10 08:37:00,0.53375,0.53375,0.5332,0.5332,120000000.0
2009-02-10 08:38:00,0.5332,0.5339,0.53315,0.5339,103000000.0
2009-02-10 08:39:00,0.5339,0.5339,0.5336,0.5336,28200000.0
2009-02-10 08:40:00,0.5336,0.5336,0.5335,0.5335,55600000.0
2009-02-10 08:41:00,0.5335,0.5337,0.5335,0.5337,48000000.0
2009-02-10 08:42:00,0.53375,0.53385,0.5336,0.53385,46200000.0
2009-02-10 08:43:00,0.53385,0.53385,0.53385,0.53385,10800000.0
2009-02-10 08:44:00,0.53385,0.534,0.53385,0.5339,23800000.0
2009-02-10 08:45:00,0.534,0.53455,0.5339,0.5343,229200000.0
2009-02-10 08:46:00,0.5344,0.5346,0.53415,0.5345,84000000.0
2009-02-10 08:47:00,0.5345,0.53455,0.53435,0.53455,26200000.0
2009-02-10 08:48:00,0.53435,0.5348,0.5343,0.53455,64200000.0
2009-02-10 08:49:00,0.53455,0.5352,0.5345,0.5352,245600000.0
2009-02-10 08:50:00,0.5352,0.5358,0.53505,0.53535,169600002.0
2009-02-10 08:51:00,0.53535,0.53535,0.5353,0.53535,140000000.0
2009-02-10 08:52:00,0.53525,0.53525,0.5349,0.53495,82000000.0
2009-02-10 08:53:00,0.5351,0.53515,0.5351,0.53515,9600000.0
2009-02-10 08:54:00,0.5351,0.53515,0.5351,0.5351,25200000.0
2009-02-10 08:55:00,0.5351,0.5354,0.5351,0.5352,130400000.0
2009-02-10 08:56:00,0.53525,0.53525,0.5351,0.53515,15400000.0
2009-02-10 08:57:00,0.53515,0.5356,0.53515,0.53555,85200000.0
2009-02-10 08:58:00,0.53555,0.536,0.53495,0.53495,289820000.0
2009-02-10 08:59:00,0.53495,0.5351,0.53485,0.5351,77500000.0
2009-02-10 09:00:00,0.5351,0.5355,0.535,0.53535,93200000.0
2009-02-10 09:01:00,0.53535,0.53535,0.535,0.53525,157200000.0
2009-02-10 09:02:00,0.53535,0.53545,0.53525,0.5354,81200000.0
2009-02-10 09:03:00,0.5354,0.53545,0.5354,0.53545,31800000.0
2009-02-10 09:04:00,0.53545,0.53565,0.5354,0.53565,22600000.0
2009-02-10 09:05:00,0.53565,0.53565,0.53555,0.53565,52400000.0
2009-02-10 09:06:00,0.53565,0.53565,0.53545,0.5356,117800000.0
2009-02-10 09:07:00,0.53507,0.5355,0.53489,0.53527,335260000.0
2009-02-10 09:08:00,0.5353,0.53555,0.5352,0.53535,107800000.0
2009-02-10 09:09:00,0.53555,0.5357,0.53545,0.53545,120200000.0
2009-02-10 09:10:00,0.53545,0.5357,0.53515,0.53535,102600000.0
2009-02-10 09:11:00,0.53535,0.53565,0.5351,0.53515,301000001.0
2009-02-10 09:12:00,0.53545,0.5356,0.53515,0.53515,343600002.0
2009-02-10 09:13:00,0.53515,0.5352,0.53485,0.5351,91200000.0
2009-02-10 09:14:00,0.53515,0.53515,0.5351,0.5351,44800000.0
2009-02-10 09:15:00,0.53459,0.53515,0.53459,0.53481,174599999.0
2009-02-10 09:16:00,0.5351,0.5351,0.5345,0.5348,127800000.0
2009-02-10 09:17:00,0.535,0.5351,0.53495,0.535,102400001.0
2009-02-10 09:18:00,0.535,0.53515,0.53495,0.53495,78200000.0
2009-02-10 09:19:00,0.535,0.535,0.5347,0.53475,85600000.0
2009-02-10 09:20:00,0.5349,0.53555,0.5349,0.5355,74600000.0
2009-02-10 09:21:00,0.53555,0.53555,0.5349,0.5349,151400000.0
2009-02-10 09:22:00,0.5349,0.53525,0.5349,0.53525,436600000.0
2009-02-10 09:23:00,0.53525,0.53525,0.53505,0.53515,69800000.0
2009-02-10 09:24:00,0.535,0.5354,0.535,0.5354,164400000.0
2009-02-10 09:25:00,0.5354,0.5354,0.5351,0.53515,51200000.0
2009-02-10 09:26:00,0.5352,0.53525,0.53455,0.53455,181600000.0
2009-02-10 09:27:00,0.53455,0.53465,0.5341,0.53435,138600000.0
2009-02-10 09:28:00,0.53435,0.53515,0.534,0.5347,292000000.0
2009-02-10 09:29:00,0.53455,0.53515,0.5344,0.53515,145000000.0
2009-02-10 09:30:00,0.53515,0.53545,0.5351,0.5353,57000000.0
2009-02-10 09:31:00,0.5353,0.5353,0.53475,0.5348,111000000.0
2009-02-10 09:32:00,0.5349,0.5349,0.53475,0.5348,29600000.0
2009-02-10 09:33:00,0.5348,0.53505,0.53465,0.53485,188000000.0
2009-02-10 09:34:00,0.5349,0.535,0.53475,0.5348,151600000.0
2009-02-10 09:35:00,0.5347,0.53525,0.5347,0.53525,196600000.0
2009-02-10 09:36:00,0.53525,0.536,0.5351,0.5354,369800000.0
2009-02-10 09:37:00,0.53555,0.5361,0.53555,0.5359,445599999.0
2009-02-10 09:38:00,0.53595,0.5366,0.53595,0.5366,400400000.0
2009-02-10 09:39:00,0.5366,0.537,0.5366,0.53675,124600000.0
2009-02-10 09:40:00,0.5368,0.5368,0.5354,0.53605,294400000.0
2009-02-10 09:41:00,0.53595,0.5361,0.53595,0.5361,35400000.0
2009-02-10 09:42:00,0.53625,0.5363,0.53605,0.5362,24200000.0
2009-02-10 09:43:00,0.5362,0.5362,0.5356,0.5359,157400000.0
2009-02-10 09:44:00,0.53595,0.5365,0.53585,0.53595,202599999.0
2009-02-10 09:45:00,0.53595,0.5362,0.53575,0.53595,80400000.0
2009-02-10 09:46:00,0.53595,0.53595,0.53585,0.53595,205800000.0
2009-02-10 09:47:00,0.53605,0.53645,0.53585,0.53625,365600000.0
2009-02-10 09:48:00,0.53635,0.53645,0.5361,0.5363,228600000.0
2009-02-10 09:49:00,0.53635,0.53645,0.53595,0.53595,220200000.0
2009-02-10 09:50:00,0.5356,0.5363,0.5356,0.53585,277800001.0
2009-02-10 09:51:00,0.53585,0.5362,0.53555,0.5356,162400000.0
2009-02-10 09:52:00,0.5356,0.5361,0.53545,0.53545,177000000.0
2009-02-10 09:53:00,0.53545,0.53545,0.53455,0.53465,206400000.0
2009-02-10 09:54:00,0.53465,0.53495,0.5346,0.53495,194000000.0
2009-02-10 09:55:00,0.53495,0.53495,0.53495,0.53495,32000000.0
2009-02-10 09:56:00,0.53505,0.53505,0.53495,0.53495,10600000.0
2009-02-10 09:57:00,0.53505,0.53515,0.5349,0.53515,90200000.0
2009-02-10 09:58:00,0.53515,0.53525,0.5351,0.5352,72600000.0
2009-02-10 09:59:00,0.5352,0.53525,0.53515,0.53525,107400000.0
2009-02-10 10:00:00,0.53525,0.5354,0.53495,0.535,196800000.0
2009-02-10 10:01:00,0.535,0.5351,0.5349,0.5349,418599999.0
2009-02-10 10:02:00,0.5349,0.535,0.5349,0.5349,556800000.0
2009-02-10 10:03:00,0.5349,0.5349,0.53435,0.53485,369199999.0
2009-02-10 10:04:00,0.5349,0.5349,0.53445,0.53465,311200000.0
2009-02-10 10:05:00,0.53465,0.5347,0.5342,0.5342,255800000.0
2009-02-10 10:06:00,0.5342,0.5345,0.5342,0.53445,261000000.0
2009-02-10 10:07:00,0.53445,0.53445,0.53365,0.53405,404200000.0
2009-02-10 10:08:00,0.53405,0.53425,0.53395,0.53425,199600000.0
2009-02-10 10:09:00,0.53375,0.53435,0.5332,0.53395,299200000.0
2009-02-10 10:10:00,0.53395,0.53415,0.53385,0.53395,198200002.0
2009-02-10 10:11:00,0.53415,0.53465,0.53415,0.53455,157800000.0
2009-02-10 10:12:00,0.53455,0.5355,0.53455,0.5355,272800000.0
2009-02-10 10:13:00,0.53555,0.5359,0.53485,0.5359,232600000.0
2009-02-10 10:14:00,0.5359,0.536,0.53525,0.53595,308400000.0
2009-02-10 10:15:00,0.53595,0.53595,0.53535,0.53595,143200001.0
2009-02-10 10:16:00,0.53595,0.53615,0.53585,0.53605,214399999.0
2009-02-10 10:17:00,0.53615,0.5366,0.53615,0.5366,229400000.0
2009-02-10 10:18:00,0.5366,0.53675,0.5364,0.53655,195600000.0
2009-02-10 10:19:00,0.53655,0.53695,0.53645,0.53695,192400001.0
2009-02-10 10:20:00,0.53695,0.5377,0.53685,0.5372,409200000.0
2009-02-10 10:21:00,0.53715,0.5374,0.53685,0.5372,316000000.0
2009-02-10 10:22:00,0.5374,0.5376,0.5374,0.5375,116200000.0
2009-02-10 10:23:00,0.53745,0.538,0.53745,0.53765,309000000.0
2009-02-10 10:24:00,0.5379,0.53815,0.53765,0.53795,243000000.0
2009-02-10 10:25:00,0.53795,0.53845,0.5376,0.53825,661600000.0
2009-02-10 10:26:00,0.53825,0.53845,0.538,0.53815,613400000.0
2009-02-10 10:27:00,0.53825,0.5384,0.53815,0.53825,337600000.0
2009-02-10 10:28:00,0.53825,0.53865,0.53825,0.53825,549399999.0
2009-02-10 10:29:00,0.53835,0.5388,0.53765,0.53765,306800000.0
2009-02-10 10:30:00,0.53765,0.53765,0.53715,0.5373,496000000.0
2009-02-10 10:31:00,0.5374,0.5375,0.5372,0.53725,209600000.0
2009-02-10 10:32:00,0.53725,0.5374,0.5361,0.53665,301000000.0
2009-02-10 10:33:00,0.53665,0.53675,0.53665,0.5367,46200000.0
2009-02-10 10:34:00,0.53675,0.5368,0.53675,0.5368,7200000.0
2009-02-10 10:35:00,0.5368,0.53705,0.53675,0.537,229000000.0
2009-02-10 10:36:00,0.537,0.53735,0.53685,0.537,204200000.0
2009-02-10 10:37:00,0.53695,0.53695,0.53655,0.53655,113200000.0
2009-02-10 10:38:00,0.53655,0.53705,0.53655,0.537,215000000.0
2009-02-10 10:39:00,0.537,0.53725,0.53665,0.5368,223200000.0
2009-02-10 10:40:00,0.5368,0.53685,0.53675,0.53685,162800000.0
2009-02-10 10:41:00,0.53685,0.53685,0.53675,0.5368,177200000.0
2009-02-10 10:42:00,0.5368,0.53725,0.53675,0.5371,282400000.0
2009-02-10 10:43:00,0.53715,0.53735,0.53715,0.53725,360200000.0
2009-02-10 10:44:00,0.53745,0.53755,0.5372,0.53735,415799999.0
2009-02-10 10:45:00,0.53735,0.5376,0.53725,0.5376,261200000.0
2009-02-10 10:46:00,0.5376,0.5376,0.53745,0.53755,240199999.0
2009-02-10 10:47:00,0.53755,0.53755,0.5365,0.5365,244800000.0
2009-02-10 10:48:00,0.5365,0.5365,0.53505,0.53565,341340001.0
2009-02-10 10:49:00,0.53565,0.53585,0.5354,0.5358,237199999.0
2009-02-10 10:50:00,0.5358,0.53595,0.53575,0.53595,155200000.0
2009-02-10 10:51:00,0.53595,0.5364,0.53595,0.5363,331800000.0
2009-02-10 10:52:00,0.5363,0.53665,0.53605,0.53615,537199999.0
2009-02-10 10:53:00,0.5362,0.5364,0.536,0.53605,333800000.0
2009-02-10 10:54:00,0.53595,0.53595,0.53515,0.5352,240000000.0
2009-02-10 10:55:00,0.5352,0.5356,0.53515,0.53555,439800002.0
2009-02-10 10:56:00,0.53555,0.5357,0.5355,0.53555,245800000.0
2009-02-10 10:57:00,0.53555,0.5357,0.53535,0.53545,352400000.0
2009-02-10 10:58:00,0.5356,0.5359,0.53545,0.53585,414399999.0
2009-02-10 10:59:00,0.5359,0.5365,0.5356,0.5365,458800000.0
2009-02-10 11:00:00,0.5366,0.5369,0.53655,0.53665,297000000.0
2009-02-10 11:01:00,0.53655,0.53665,0.53575,0.53585,250500001.0
2009-02-10 11:02:00,0.53585,0.53625,0.53565,0.53575,207200000.0
2009-02-10 11:03:00,0.53575,0.5363,0.53575,0.5363,210800002.0
2009-02-10 11:04:00,0.5363,0.53705,0.53605,0.5366,304000000.0
2009-02-10 11:05:00,0.5366,0.5366,0.5362,0.5362,204000000.0
2009-02-10 11:06:00,0.53615,0.5364,0.53555,0.53575,345000000.0
2009-02-10 11:07:00,0.53585,0.53605,0.53485,0.53495,419600000.0
2009-02-10 11:08:00,0.5349,0.53495,0.53325,0.5343,440600001.0
2009-02-10 11:09:00,0.5343,0.5345,0.53385,0.53385,246600000.0
2009-02-10 11:10:00,0.5338,0.53395,0.53335,0.53375,674799994.0
2009-02-10 11:11:00,0.53375,0.53375,0.53245,0.53245,434600000.0
2009-02-10 11:12:00,0.5325,0.53305,0.5322,0.5322,440000000.0
2009-02-10 11:13:00,0.5322,0.5332,0.5322,0.5331,425400000.0
2009-02-10 11:14:00,0.5331,0.53445,0.53295,0.53355,514200000.0
2009-02-10 11:15:00,0.53355,0.53445,0.53345,0.53385,771799999.0
2009-02-10 11:16:00,0.53405,0.5347,0.53375,0.5344,509800000.0
2009-02-10 11:17:00,0.5344,0.5345,0.5335,0.53375,514399997.0
2009-02-10 11:18:00,0.5338,0.53425,0.53375,0.53415,430800002.0
2009-02-10 11:19:00,0.53425,0.53425,0.53365,0.5337,320400001.0
2009-02-10 11:20:00,0.5339,0.5339,0.53365,0.53375,164600000.0
2009-02-10 11:21:00,0.53375,0.53375,0.5336,0.5336,238800004.0
2009-02-10 11:22:00,0.5336,0.5337,0.5335,0.5335,394200000.0
2009-02-10 11:23:00,0.5335,0.5337,0.5324,0.5327,359800000.0
2009-02-10 11:24:00,0.53265,0.53285,0.5323,0.53245,259600000.0
2009-02-10 11:25:00,0.53255,0.53375,0.53255,0.53295,278020000.0
2009-02-10 11:26:00,0.5331,0.53415,0.53305,0.534,311600000.0
2009-02-10 11:27:00,0.53405,0.53405,0.53365,0.5337,269200000.0
2009-02-10 11:28:00,0.5337,0.53445,0.53365,0.53365,239800000.0
2009-02-10 11:29:00,0.53365,0.534,0.53365,0.5337,116800000.0
2009-02-10 11:30:00,0.53385,0.53385,0.53345,0.53345,219600001.0
2009-02-10 11:31:00,0.53345,0.5335,0.53345,0.53345,71400000.0
2009-02-10 11:32:00,0.53325,0.53325,0.5322,0.5322,470600000.0
2009-02-10 11:33:00,0.53225,0.53385,0.53225,0.53355,413799999.0
2009-02-10 11:34:00,0.53355,0.5341,0.53355,0.5341,299600000.0
2009-02-10 11:35:00,0.53405,0.53435,0.5333,0.53395,260799997.0
2009-02-10 11:36:00,0.5339,0.5341,0.5333,0.5333,192400000.0
2009-02-10 11:37:00,0.53325,0.5336,0.53315,0.5336,265999999.0
2009-02-10 11:38:00,0.5335,0.5335,0.5331,0.5331,89600000.0
2009-02-10 11:39:00,0.5331,0.5332,0.53235,0.53305,359900000.0
2009-02-10 11:40:00,0.53305,0.53305,0.532,0.5322,310600000.0
2009-02-10 11:41:00,0.53215,0.53225,0.53215,0.53225,325800000.0
2009-02-10 11:42:00,0.5323,0.53305,0.53215,0.53235,244400001.0
2009-02-10 11:43:00,0.53235,0.53255,0.53235,0.53245,116600000.0
2009-02-10 11:44:00,0.5325,0.5326,0.53245,0.5325,90400000.0
2009-02-10 11:45:00,0.5325,0.5328,0.53245,0.5325,57200000.0
2009-02-10 11:46:00,0.53245,0.5327,0.53245,0.5327,78800000.0
2009-02-10 11:47:00,0.53265,0.53275,0.5325,0.5326,22600000.0
2009-02-10 11:48:00,0.5327,0.5327,0.5327,0.5327,11200000.0
2009-02-10 11:49:00,0.5327,0.5327,0.53265,0.5327,15200000.0
2009-02-10 11:50:00,0.5327,0.5327,0.53245,0.53265,70200000.0
2009-02-10 11:51:00,0.53265,0.53265,0.53245,0.5325,30600000.0
2009-02-10 11:52:00,0.5325,0.5325,0.53225,0.5324,74800000.0
2009-02-10 11:53:00,0.5324,0.53245,0.5323,0.5324,99000000.0
2009-02-10 11:54:00,0.5324,0.5325,0.53225,0.53245,283000000.0
2009-02-10 11:55:00,0.5324,0.5326,0.5324,0.53245,191200000.0
2009-02-10 11:56:00,0.5324,0.53245,0.5323,0.5324,68800000.0
2009-02-10 11:57:00,0.5324,0.5324,0.532,0.53205,478600000.0
2009-02-10 11:58:00,0.53225,0.53225,0.53165,0.5317,441400000.0
2009-02-10 11:59:00,0.5318,0.5318,0.5312,0.5318,340400000.0
2009-02-10 12:00:00,0.5318,0.5319,0.53125,0.5318,306300000.0
2009-02-10 12:01:00,0.5314,0.53165,0.53095,0.53115,207400000.0
2009-02-10 12:02:00,0.53115,0.53115,0.53085,0.5311,64800000.0
2009-02-10 12:03:00,0.5312,0.5313,0.5311,0.53125,64800000.0
2009-02-10 12:04:00,0.53125,0.5313,0.5311,0.5311,28000000.0
2009-02-10 12:05:00,0.5311,0.5315,0.5311,0.5315,88600000.0
2009-02-10 12:06:00,0.5315,0.53215,0.5312,0.5312,131400000.0
2009-02-10 12:07:00,0.53115,0.5318,0.53115,0.5316,148600000.0
2009-02-10 12:08:00,0.5316,0.53175,0.53135,0.53175,143800000.0
2009-02-10 12:09:00,0.53175,0.5319,0.5314,0.5319,84600000.0
2009-02-10 12:10:00,0.53185,0.53205,0.5315,0.5316,75200000.0
2009-02-10 12:11:00,0.5316,0.5317,0.5309,0.5312,225800000.0
2009-02-10 12:12:00,0.5312,0.5314,0.531,0.5312,108400000.0
2009-02-10 12:13:00,0.5312,0.5314,0.5312,0.5314,33600000.0
2009-02-10 12:14:00,0.53135,0.5314,0.53115,0.5314,95400000.0
2009-02-10 12:15:00,0.5314,0.53215,0.5314,0.5318,179600000.0
2009-02-10 12:16:00,0.532,0.53205,0.5318,0.532,240800000.0
2009-02-10 12:17:00,0.5319,0.53195,0.5318,0.5318,164600000.0
2009-02-10 12:18:00,0.5318,0.53205,0.5318,0.5318,180600000.0
2009-02-10 12:19:00,0.5318,0.53205,0.5315,0.5315,267600000.0
2009-02-10 12:20:00,0.5315,0.53175,0.5314,0.53155,239600000.0
2009-02-10 12:21:00,0.53155,0.5319,0.5314,0.53185,313600000.0
2009-02-10 12:22:00,0.5318,0.5328,0.53155,0.5325,239200000.0
2009-02-10 12:23:00,0.53245,0.5326,0.53215,0.53235,156800000.0
2009-02-10 12:24:00,0.53235,0.53275,0.53225,0.5324,178800000.0
2009-02-10 12:25:00,0.5324,0.5329,0.5324,0.53275,134600000.0
2009-02-10 12:26:00,0.53275,0.5328,0.5324,0.5326,28200000.0
2009-02-10 12:27:00,0.5327,0.5337,0.5327,0.5336,227800001.0
2009-02-10 12:28:00,0.53365,0.53385,0.53365,0.5338,191800000.0
2009-02-10 12:29:00,0.5338,0.53435,0.53335,0.53375,308199999.0
2009-02-10 12:30:00,0.53375,0.53395,0.5334,0.53365,281800003.0
2009-02-10 12:31:00,0.53375,0.53435,0.53365,0.53425,140800000.0
2009-02-10 12:32:00,0.53425,0.53455,0.5342,0.5342,112599999.0
2009-02-10 12:33:00,0.5343,0.5343,0.53405,0.5342,199800002.0
2009-02-10 12:34:00,0.5342,0.5342,0.53405,0.53415,128200000.0
2009-02-10 12:35:00,0.53415,0.53415,0.53395,0.534,305399992.0
2009-02-10 12:36:00,0.53405,0.53455,0.53405,0.5343,178400000.0
2009-02-10 12:37:00,0.53445,0.5346,0.5343,0.53435,131000000.0
2009-02-10 12:38:00,0.53435,0.5345,0.5343,0.5345,118800000.0
2009-02-10 12:39:00,0.53445,0.53495,0.53445,0.5349,69800000.0
2009-02-10 12:40:00,0.53495,0.53525,0.53495,0.53505,166600000.0
2009-02-10 12:41:00,0.53505,0.5355,0.53465,0.5355,157600000.0
2009-02-10 12:42:00,0.5355,0.5355,0.53475,0.53485,149200000.0
2009-02-10 12:43:00,0.53485,0.53485,0.53445,0.53445,77600000.0
2009-02-10 12:44:00,0.53445,0.5345,0.53445,0.5345,79000000.0
2009-02-10 12:45:00,0.5345,0.53455,0.5345,0.53455,19600000.0
2009-02-10 12:46:00,0.53455,0.53455,0.53455,0.53455,40800000.0
2009-02-10 12:47:00,0.53455,0.53455,0.53455,0.53455,34000000.0
2009-02-10 12:48:00,0.53455,0.53455,0.53445,0.53445,49400000.0
2009-02-10 12:49:00,0.53465,0.53465,0.53445,0.53445,16200000.0
2009-02-10 12:50:00,0.53445,0.53445,0.53445,0.53445,5200000.0
2009-02-10 12:51:00,0.53445,0.53455,0.53445,0.53455,34200000.0
2009-02-10 12:52:00,0.53455,0.5349,0.53455,0.53475,125000000.0
2009-02-10 12:53:00,0.53485,0.53485,0.53475,0.53475,6200000.0
2009-02-10 12:54:00,0.53475,0.53475,0.53475,0.53475,3600000.0
2009-02-10 12:55:00,0.53475,0.53475,0.53445,0.5347,182800001.0
2009-02-10 12:56:00,0.5347,0.53475,0.53445,0.53455,239400000.0
2009-02-10 12:57:00,0.53455,0.53465,0.53455,0.53455,182199999.0
2009-02-10 12:58:00,0.53455,0.53485,0.53445,0.5348,126400000.0
2009-02-10 12:59:00,0.53485,0.53505,0.5347,0.53485,124800000.0
2009-02-10 13:00:00,0.5348,0.5349,0.53465,0.5349,108000000.0
2009-02-10 13:01:00,0.53485,0.53505,0.53475,0.53495,140800000.0
2009-02-10 13:02:00,0.535,0.53545,0.535,0.53525,47400000.0
2009-02-10 13:03:00,0.53545,0.5356,0.53525,0.53555,51200000.0
2009-02-10 13:04:00,0.5355,0.53555,0.53495,0.53545,102800000.0
2009-02-10 13:05:00,0.53545,0.53565,0.5352,0.53525,276400000.0
2009-02-10 13:06:00,0.53525,0.53555,0.535,0.5355,105200000.0
2009-02-10 13:07:00,0.53575,0.53575,0.5348,0.535,162400000.0
2009-02-10 13:08:00,0.535,0.53505,0.535,0.53505,41200000.0
2009-02-10 13:09:00,0.53505,0.53525,0.53505,0.53505,54200000.0
2009-02-10 13:10:00,0.53505,0.53525,0.53505,0.53505,19000000.0
2009-02-10 13:11:00,0.53505,0.53505,0.535,0.535,23200000.0
2009-02-10 13:12:00,0.535,0.53505,0.53365,0.53385,241220000.0
2009-02-10 13:13:00,0.53395,0.53415,0.53375,0.53415,74000000.0
2009-02-10 13:14:00,0.53415,0.53415,0.53265,0.53275,160000000.0
2009-02-10 13:15:00,0.5328,0.5332,0.53275,0.5331,69400000.0
2009-02-10 13:16:00,0.5333,0.53345,0.53295,0.53295,105300000.0
2009-02-10 13:17:00,0.533,0.53315,0.53295,0.53305,27000000.0
2009-02-10 13:18:00,0.53305,0.53305,0.53275,0.53275,15200000.0
2009-02-10 13:19:00,0.53275,0.53285,0.5327,0.53275,37600000.0
2009-02-10 13:20:00,0.5327,0.5328,0.5327,0.5328,45200000.0
2009-02-10 13:21:00,0.5328,0.53305,0.5327,0.53295,73600000.0
2009-02-10 13:22:00,0.5331,0.53325,0.5331,0.53325,36200000.0
2009-02-10 13:23:00,0.53299,0.53323,0.53279,0.533,491800000.0
2009-02-10 13:24:00,0.53325,0.53325,0.53325,0.53325,40200000.0
2009-02-10 13:25:00,0.53325,0.53405,0.53325,0.5335,191200000.0
2009-02-10 13:26:00,0.53345,0.53345,0.5334,0.5334,100000000.0
2009-02-10 13:27:00,0.5335,0.53355,0.53335,0.53335,109000000.0
2009-02-10 13:28:00,0.53335,0.53375,0.5333,0.53335,216000000.0
2009-02-10 13:29:00,0.5333,0.5336,0.5333,0.53355,87400000.0
2009-02-10 13:30:00,0.53375,0.53375,0.5335,0.5336,48800000.0
2009-02-10 13:31:00,0.5336,0.53365,0.53355,0.53355,54800000.0
2009-02-10 13:32:00,0.53355,0.5336,0.5335,0.53355,45600000.0
2009-02-10 13:33:00,0.53345,0.53345,0.5332,0.5333,205600000.0
2009-02-10 13:34:00,0.53325,0.5335,0.53325,0.5335,73200000.0
2009-02-10 13:35:00,0.5336,0.53375,0.53345,0.5336,51200000.0
2009-02-10 13:36:00,0.53365,0.53365,0.5336,0.5336,18400000.0
2009-02-10 13:37:00,0.53355,0.5337,0.53355,0.5337,62000000.0
2009-02-10 13:38:00,0.5337,0.5337,0.5336,0.5336,38400000.0
2009-02-10 13:39:00,0.53365,0.5343,0.53365,0.534,98800000.0
2009-02-10 13:40:00,0.53405,0.5343,0.534,0.5342,154600000.0
2009-02-10 13:41:00,0.5343,0.5351,0.5342,0.535,221400000.0
2009-02-10 13:42:00,0.53505,0.5353,0.53505,0.5352,185400000.0
2009-02-10 13:43:00,0.5352,0.53525,0.5352,0.5352,93400000.0
2009-02-10 13:44:00,0.53515,0.5352,0.5347,0.5347,272200000.0
2009-02-10 13:45:00,0.5347,0.53515,0.5347,0.535,179600000.0
2009-02-10 13:46:00,0.53495,0.53515,0.53495,0.53515,28000000.0
2009-02-10 13:47:00,0.53515,0.53515,0.53445,0.53455,168400000.0
2009-02-10 13:48:00,0.53445,0.53445,0.53365,0.53365,122200000.0
2009-02-10 13:49:00,0.53375,0.5343,0.53375,0.53425,72600000.0
2009-02-10 13:50:00,0.53435,0.5344,0.53405,0.5343,136800000.0
2009-02-10 13:51:00,0.53425,0.53455,0.5342,0.53455,134000000.0
2009-02-10 13:52:00,0.53455,0.53455,0.5343,0.5343,43400000.0
2009-02-10 13:53:00,0.5342,0.53425,0.5342,0.5342,24800000.0
2009-02-10 13:54:00,0.53425,0.53455,0.53425,0.5345,37000000.0
2009-02-10 13:55:00,0.53455,0.53455,0.5334,0.5336,131600000.0
2009-02-10 13:56:00,0.5332,0.5337,0.5327,0.5333,264400000.0
2009-02-10 13:57:00,0.5333,0.53345,0.5333,0.53345,99000000.0
2009-02-10 13:58:00,0.5334,0.5334,0.53325,0.53325,183800000.0
2009-02-10 13:59:00,0.53325,0.5335,0.5332,0.53325,392800000.0
2009-02-10 14:00:00,0.53325,0.53355,0.53325,0.53335,288600000.0
2009-02-10 14:01:00,0.53335,0.53335,0.53325,0.53335,235800001.0
2009-02-10 14:02:00,0.53335,0.5334,0.53335,0.5334,118400000.0
2009-02-10 14:03:00,0.5334,0.53345,0.53275,0.53275,145000000.0
2009-02-10 14:04:00,0.53275,0.5328,0.5326,0.5326,28400000.0
2009-02-10 14:05:00,0.5326,0.5326,0.53255,0.5326,25400000.0
2009-02-10 14:06:00,0.5326,0.53305,0.5326,0.53275,127000000.0
2009-02-10 14:07:00,0.53275,0.53295,0.53275,0.5328,70399999.0
2009-02-10 14:08:00,0.5328,0.5328,0.5328,0.5328,3200000.0
2009-02-10 14:09:00,0.5328,0.53305,0.5328,0.533,40200000.0
2009-02-10 14:10:00,0.533,0.533,0.5329,0.5329,4400000.0
2009-02-10 14:11:00,0.5329,0.53315,0.5328,0.533,194600000.0
2009-02-10 14:12:00,0.533,0.533,0.5328,0.53295,65600000.0
2009-02-10 14:13:00,0.53295,0.53305,0.53285,0.53305,241999999.0
2009-02-10 14:14:00,0.53325,0.53365,0.53305,0.53355,206200000.0
2009-02-10 14:15:00,0.53355,0.53355,0.5329,0.5331,145399999.0
2009-02-10 14:16:00,0.53315,0.53335,0.53315,0.5332,23600000.0
2009-02-10 14:17:00,0.5332,0.5336,0.5332,0.5334,73600000.0
2009-02-10 14:18:00,0.5334,0.53365,0.5334,0.53365,54800000.0
2009-02-10 14:19:00,0.53365,0.53395,0.5335,0.53355,110200000.0
2009-02-10 14:20:00,0.53365,0.53375,0.53365,0.5337,22400000.0
2009-02-10 14:21:00,0.5337,0.5341,0.5335,0.53395,79600000.0
2009-02-10 14:22:00,0.53385,0.53405,0.53375,0.53405,70200000.0
2009-02-10 14:23:00,0.534,0.53435,0.53375,0.53375,74600000.0
2009-02-10 14:24:00,0.5337,0.5337,0.5336,0.53365,23600000.0
2009-02-10 14:25:00,0.5336,0.5339,0.5334,0.53345,192400000.0
2009-02-10 14:26:00,0.5334,0.5335,0.53335,0.53335,244400000.0
2009-02-10 14:27:00,0.53335,0.53335,0.53265,0.5327,199600000.0
2009-02-10 14:28:00,0.53275,0.53305,0.53265,0.53285,301200000.0
2009-02-10 14:29:00,0.53285,0.53305,0.5327,0.5327,327200000.0
2009-02-10 14:30:00,0.5327,0.53275,0.5327,0.53275,24800000.0
2009-02-10 14:31:00,0.5327,0.53305,0.5327,0.53285,84000000.0
2009-02-10 14:32:00,0.53254,0.53278,0.53224,0.53262,119200000.0
2009-02-10 14:33:00,0.53285,0.5333,0.53285,0.53325,145800000.0
2009-02-10 14:34:00,0.5332,0.53325,0.5332,0.53325,67400000.0
2009-02-10 14:35:00,0.53325,0.53325,0.53315,0.53315,48400000.0
2009-02-10 14:36:00,0.53325,0.53505,0.53325,0.535,461200000.0
2009-02-10 14:37:00,0.535,0.5355,0.5342,0.53545,174400000.0
2009-02-10 14:38:00,0.53545,0.53545,0.53435,0.53515,282600000.0
2009-02-10 14:39:00,0.53515,0.5354,0.535,0.535,29600000.0
2009-02-10 14:40:00,0.53525,0.536,0.53505,0.536,244200000.0
2009-02-10 14:41:00,0.5361,0.5361,0.53535,0.5354,155600000.0
2009-02-10 14:42:00,0.53545,0.53595,0.53505,0.53565,279800000.0
2009-02-10 14:43:00,0.53565,0.53575,0.53545,0.5356,136000000.0
2009-02-10 14:44:00,0.5356,0.53625,0.5356,0.53625,110200000.0
2009-02-10 14:45:00,0.53625,0.5364,0.53615,0.53625,105400000.0
2009-02-10 14:46:00,0.53625,0.53625,0.53565,0.53575,111200000.0
2009-02-10 14:47:00,0.53575,0.5358,0.5355,0.53555,154000000.0
2009-02-10 14:48:00,0.53555,0.5358,0.5355,0.53565,62400000.0
2009-02-10 14:49:00,0.53575,0.53575,0.5357,0.53575,15800000.0
2009-02-10 14:50:00,0.53575,0.536,0.53575,0.536,118000000.0
2009-02-10 14:51:00,0.53595,0.536,0.5352,0.53595,269600000.0
2009-02-10 14:52:00,0.536,0.53615,0.536,0.536,64400000.0
2009-02-10 14:53:00,0.536,0.536,0.53555,0.53555,109200000.0
2009-02-10 14:54:00,0.53585,0.5361,0.5356,0.5361,107400000.0
2009-02-10 14:55:00,0.53595,0.5369,0.53595,0.5366,258199999.0
2009-02-10 14:56:00,0.5366,0.5366,0.53655,0.53655,74700000.0
2009-02-10 14:57:00,0.53655,0.5371,0.53655,0.53705,200000000.0
2009-02-10 14:58:00,0.537,0.53745,0.53685,0.5373,166400000.0
2009-02-10 14:59:00,0.5374,0.5377,0.53685,0.53715,343200000.0
2009-02-10 15:00:00,0.53715,0.53775,0.537,0.53755,275200000.0
2009-02-10 15:01:00,0.5379,0.538,0.53745,0.5376,215200000.0
2009-02-10 15:02:00,0.5376,0.53765,0.53685,0.53685,172000000.0
2009-02-10 15:03:00,0.53685,0.53705,0.53685,0.53705,45200000.0
2009-02-10 15:04:00,0.537,0.5372,0.537,0.53705,42400000.0
2009-02-10 15:05:00,0.5372,0.5372,0.53685,0.53695,39200000.0
2009-02-10 15:06:00,0.5369,0.5369,0.53655,0.53655,233000000.0
2009-02-10 15:07:00,0.5366,0.5366,0.53625,0.53645,125400000.0
2009-02-10 15:08:00,0.53645,0.5365,0.53635,0.5365,86200000.0
2009-02-10 15:09:00,0.5365,0.5365,0.5363,0.5363,62200000.0
2009-02-10 15:10:00,0.5363,0.5363,0.53575,0.53605,72000000.0
2009-02-10 15:11:00,0.536,0.536,0.53595,0.536,60600000.0
2009-02-10 15:12:00,0.536,0.5361,0.536,0.5361,31600000.0
2009-02-10 15:13:00,0.5361,0.5365,0.53605,0.53605,138400000.0
2009-02-10 15:14:00,0.53605,0.5361,0.53595,0.53605,167000000.0
2009-02-10 15:15:00,0.5361,0.53615,0.53595,0.536,40400000.0
2009-02-10 15:16:00,0.53595,0.5361,0.5359,0.5361,247200000.0
2009-02-10 15:17:00,0.5361,0.53615,0.53605,0.5361,68400000.0
2009-02-10 15:18:00,0.5361,0.5361,0.536,0.53605,45800000.0
2009-02-10 15:19:00,0.536,0.5363,0.536,0.5362,45200000.0
2009-02-10 15:20:00,0.5362,0.5363,0.5361,0.5363,88400000.0
2009-02-10 15:21:00,0.5363,0.5363,0.53585,0.5359,23800000.0
2009-02-10 15:22:00,0.53595,0.53595,0.5359,0.53595,67400000.0
2009-02-10 15:23:00,0.53572,0.53585,0.5355,0.53565,177000000.0
2009-02-10 15:24:00,0.53595,0.53605,0.5359,0.53595,192800000.0
2009-02-10 15:25:00,0.53595,0.536,0.53595,0.536,26600000.0
2009-02-10 15:26:00,0.536,0.5363,0.536,0.53625,42400000.0
2009-02-10 15:27:00,0.53625,0.53625,0.53625,0.53625,3200000.0
2009-02-10 15:28:00,0.53625,0.53625,0.53625,0.53625,1600000.0
2009-02-10 15:29:00,0.53625,0.5365,0.53625,0.53625,83800000.0
2009-02-10 15:30:00,0.53635,0.53685,0.53635,0.5367,21200000.0
2009-02-10 15:31:00,0.53665,0.5367,0.53665,0.5367,10200000.0
2009-02-10 15:32:00,0.5367,0.53705,0.5367,0.53705,23600000.0
2009-02-10 15:33:00,0.5372,0.53755,0.537,0.5372,38400000.0
2009-02-10 15:34:00,0.53725,0.53735,0.5372,0.5372,112800000.0
2009-02-10 15:35:00,0.5372,0.53735,0.53715,0.53715,129400000.0
2009-02-10 15:36:00,0.53715,0.5372,0.5366,0.5366,76200000.0
2009-02-10 15:37:00,0.5367,0.53675,0.5365,0.5365,41200000.0
2009-02-10 15:38:00,0.53645,0.53675,0.53635,0.53675,131200000.0
2009-02-10 15:39:00,0.5364,0.53685,0.53635,0.5366,62200000.0
2009-02-10 15:40:00,0.5368,0.5368,0.5368,0.5368,8400000.0
2009-02-10 15:41:00,0.5368,0.5368,0.5362,0.5362,131000000.0
2009-02-10 15:42:00,0.5362,0.53625,0.53605,0.53605,90600000.0
2009-02-10 15:43:00,0.5361,0.5362,0.53595,0.53595,161800000.0
2009-02-10 15:44:00,0.53595,0.536,0.53545,0.5355,207800000.0
2009-02-10 15:45:00,0.5357,0.5364,0.5353,0.53615,496799999.0
2009-02-10 15:46:00,0.53615,0.5364,0.5361,0.53625,233000000.0
2009-02-10 15:47:00,0.53625,0.53625,0.53625,0.53625,28600000.0
2009-02-10 15:48:00,0.53625,0.53625,0.53605,0.53605,66000000.0
2009-02-10 15:49:00,0.53605,0.53625,0.5359,0.53605,92000000.0
2009-02-10 15:50:00,0.53605,0.53635,0.53595,0.53615,102600000.0
2009-02-10 15:51:00,0.5362,0.5364,0.5362,0.5364,11200000.0
2009-02-10 15:52:00,0.5364,0.5364,0.5354,0.5354,172800000.0
2009-02-10 15:53:00,0.5354,0.5356,0.53515,0.5355,137200000.0
2009-02-10 15:54:00,0.5355,0.5355,0.53485,0.53485,187600000.0
2009-02-10 15:55:00,0.5349,0.53495,0.53475,0.53485,196200000.0
2009-02-10 15:56:00,0.5349,0.5349,0.5338,0.53395,201800000.0
2009-02-10 15:57:00,0.534,0.53425,0.5337,0.53415,233600000.0
2009-02-10 15:58:00,0.53415,0.53435,0.53405,0.53415,88400000.0
2009-02-10 15:59:00,0.53405,0.53425,0.53405,0.53415,54200000.0
2009-02-10 16:00:00,0.53435,0.5347,0.5341,0.5346,68800000.0
2009-02-10 16:01:00,0.5346,0.53475,0.5346,0.53465,40800000.0
2009-02-10 16:02:00,0.5347,0.5353,0.5347,0.5352,71400000.0
2009-02-10 16:03:00,0.5352,0.5356,0.53515,0.5354,154600000.0
2009-02-10 16:04:00,0.5354,0.5354,0.5354,0.5354,44600000.0
2009-02-10 16:05:00,0.5354,0.5354,0.5344,0.53505,147600000.0
2009-02-10 16:06:00,0.53515,0.53555,0.53505,0.53535,244000000.0
2009-02-10 16:07:00,0.53535,0.5365,0.5353,0.5365,167200000.0
2009-02-10 16:08:00,0.5365,0.53665,0.53615,0.53665,161000000.0
2009-02-10 16:09:00,0.5367,0.5372,0.5367,0.5368,300000000.0
2009-02-10 16:10:00,0.5368,0.5368,0.5366,0.5366,103800000.0
2009-02-10 16:11:00,0.5367,0.5367,0.5361,0.53625,155600000.0
2009-02-10 16:12:00,0.5363,0.5363,0.53555,0.53565,74800000.0
2009-02-10 16:13:00,0.53565,0.53575,0.53565,0.53565,66200000.0
2009-02-10 16:14:00,0.53565,0.53575,0.53565,0.53575,119800000.0
2009-02-10 16:15:00,0.53575,0.53575,0.5357,0.5357,8400000.0
2009-02-10 16:16:00,0.5357,0.5357,0.5347,0.5347,91400000.0
2009-02-10 16:17:00,0.535,0.53535,0.53495,0.53535,30400000.0
2009-02-10 16:18:00,0.53535,0.53565,0.53535,0.53565,23400000.0
2009-02-10 16:19:00,0.53565,0.5359,0.5355,0.5359,130400000.0
2009-02-10 16:20:00,0.53615,0.53615,0.5358,0.5359,51800000.0
2009-02-10 16:21:00,0.5359,0.5367,0.5359,0.5365,150400000.0
2009-02-10 16:22:00,0.5365,0.5365,0.5359,0.5361,178800000.0
2009-02-10 16:23:00,0.5361,0.5367,0.53605,0.5367,114800000.0
2009-02-10 16:24:00,0.5367,0.5368,0.53585,0.5363,129400000.0
2009-02-10 16:25:00,0.5363,0.53645,0.53625,0.53645,70000000.0
2009-02-10 16:26:00,0.53655,0.53665,0.53645,0.53645,63200000.0
2009-02-10 16:27:00,0.53645,0.53645,0.53645,0.53645,94400000.0
2009-02-10 16:28:00,0.53645,0.53645,0.53645,0.53645,146000000.0
2009-02-10 16:29:00,0.53645,0.53645,0.53595,0.53595,101000000.0
2009-02-10 16:30:00,0.53595,0.5363,0.5358,0.5358,171400000.0
2009-02-10 16:31:00,0.53575,0.53585,0.535,0.5356,248400000.0
2009-02-10 16:32:00,0.53565,0.536,0.5356,0.5359,128200000.0
2009-02-10 16:33:00,0.5359,0.5359,0.53575,0.5359,136200000.0
2009-02-10 16:34:00,0.5359,0.53605,0.5352,0.53535,162000000.0
2009-02-10 16:35:00,0.53535,0.5364,0.5352,0.5359,241400000.0
2009-02-10 16:36:00,0.5359,0.5364,0.5359,0.53635,224400000.0
2009-02-10 16:37:00,0.53635,0.5365,0.53635,0.53635,127400000.0
2009-02-10 16:38:00,0.53635,0.5364,0.5354,0.53595,307900000.0
2009-02-10 16:39:00,0.53595,0.53625,0.53595,0.53615,284800000.0
2009-02-10 16:40:00,0.53615,0.53615,0.53605,0.53605,248200000.0
2009-02-10 16:41:00,0.53605,0.53605,0.53595,0.53595,69200000.0
2009-02-10 16:42:00,0.536,0.5361,0.53595,0.53605,289400000.0
2009-02-10 16:43:00,0.53605,0.5364,0.53595,0.53625,320799997.0
2009-02-10 16:44:00,0.53635,0.53655,0.53625,0.5363,177000000.0
2009-02-10 16:45:00,0.5363,0.53645,0.5363,0.5363,190800000.0
2009-02-10 16:46:00,0.5364,0.5365,0.5364,0.5364,100600000.0
2009-02-10 16:47:00,0.53635,0.5366,0.53635,0.5364,334199999.0
2009-02-10 16:48:00,0.53635,0.53665,0.53635,0.5364,287999999.0
2009-02-10 16:49:00,0.5364,0.5367,0.53635,0.5364,153400000.0
2009-02-10 16:50:00,0.53645,0.5366,0.53635,0.5366,283399999.0
2009-02-10 16:51:00,0.5366,0.5366,0.53605,0.53655,202800000.0
2009-02-10 16:52:00,0.53655,0.5368,0.5363,0.5363,277800000.0
2009-02-10 16:53:00,0.5363,0.5367,0.5363,0.5366,257200000.0
2009-02-10 16:54:00,0.53645,0.5366,0.53605,0.5362,282200000.0
2009-02-10 16:55:00,0.53625,0.5366,0.53625,0.53635,98800000.0
2009-02-10 16:56:00,0.5363,0.537,0.5363,0.5366,350000000.0
2009-02-10 16:57:00,0.5366,0.5369,0.53655,0.5369,332200002.0
2009-02-10 16:58:00,0.5369,0.5369,0.5363,0.5364,125800000.0
2009-02-10 16:59:00,0.5364,0.537,0.5364,0.53655,110600000.0
2009-02-10 17:00:00,0.53645,0.53655,0.53625,0.5365,120400000.0
2009-02-10 17:01:00,0.5365,0.53665,0.53645,0.53655,49400000.0
2009-02-10 17:02:00,0.53655,0.5375,0.53655,0.5372,144800000.0
2009-02-10 17:03:00,0.53725,0.53735,0.5372,0.5372,40000000.0
2009-02-10 17:04:00,0.5372,0.5372,0.5364,0.53675,103800000.0
2009-02-10 17:05:00,0.5368,0.53795,0.5368,0.53785,148400000.0
2009-02-10 17:06:00,0.53785,0.5379,0.53775,0.53775,163000000.0
2009-02-10 17:07:00,0.53775,0.53815,0.53755,0.5377,275400000.0
2009-02-10 17:08:00,0.5377,0.5379,0.53755,0.53755,351000000.0
2009-02-10 17:09:00,0.5376,0.53845,0.5376,0.53835,153400000.0
2009-02-10 17:10:00,0.53835,0.53885,0.53785,0.53795,281800000.0
2009-02-10 17:11:00,0.538,0.53835,0.53765,0.5382,217800000.0
2009-02-10 17:12:00,0.5382,0.53835,0.5379,0.53805,290200000.0
2009-02-10 17:13:00,0.53805,0.53825,0.53705,0.53725,196200000.0
2009-02-10 17:14:00,0.5373,0.5374,0.53675,0.53725,144200000.0
2009-02-10 17:15:00,0.5372,0.53725,0.5367,0.53715,181200000.0
2009-02-10 17:16:00,0.53715,0.53715,0.53695,0.5371,42800000.0
2009-02-10 17:17:00,0.5371,0.53735,0.5366,0.5366,104200000.0
2009-02-10 17:18:00,0.53665,0.53665,0.53535,0.53575,406200000.0
2009-02-10 17:19:00,0.5358,0.53595,0.53545,0.5358,390400000.0
2009-02-10 17:20:00,0.5358,0.53635,0.5355,0.53625,141200000.0
2009-02-10 17:21:00,0.53625,0.53625,0.5351,0.53525,321800001.0
2009-02-10 17:22:00,0.53525,0.5355,0.5352,0.53545,126000000.0
2009-02-10 17:23:00,0.53545,0.53585,0.5354,0.5358,223600000.0
2009-02-10 17:24:00,0.5358,0.5359,0.53575,0.5358,188200000.0
2009-02-10 17:25:00,0.5358,0.5358,0.5352,0.5356,88600000.0
2009-02-10 17:26:00,0.53565,0.5359,0.53545,0.53565,222600000.0
2009-02-10 17:27:00,0.5357,0.5359,0.53565,0.5358,63200000.0
2009-02-10 17:28:00,0.53585,0.537,0.53585,0.53635,197600000.0
2009-02-10 17:29:00,0.53645,0.53645,0.5361,0.5361,159600000.0
2009-02-10 17:30:00,0.53605,0.53625,0.53545,0.53545,273000000.0
2009-02-10 17:31:00,0.53555,0.53625,0.53555,0.5361,217000000.0
2009-02-10 17:32:00,0.5363,0.53705,0.53615,0.537,288600000.0
2009-02-10 17:33:00,0.53705,0.53705,0.53605,0.53605,70700000.0
2009-02-10 17:34:00,0.5362,0.53705,0.5362,0.5367,164800000.0
2009-02-10 17:35:00,0.53665,0.5367,0.5361,0.53615,173000000.0
2009-02-10 17:36:00,0.53615,0.53615,0.5359,0.5359,210000000.0
2009-02-10 17:37:00,0.5359,0.5364,0.5359,0.5363,160000000.0
2009-02-10 17:38:00,0.5363,0.5366,0.5363,0.53655,50400000.0
2009-02-10 17:39:00,0.53655,0.53655,0.53625,0.53635,59200000.0
2009-02-10 17:40:00,0.53635,0.53675,0.53635,0.53665,59800000.0
2009-02-10 17:41:00,0.53675,0.53725,0.53635,0.53715,196600000.0
2009-02-10 17:42:00,0.53715,0.53715,0.537,0.537,105400000.0
2009-02-10 17:43:00,0.537,0.5371,0.537,0.537,81000000.0
2009-02-10 17:44:00,0.537,0.537,0.5369,0.5369,30600000.0
2009-02-10 17:45:00,0.5369,0.537,0.5369,0.5369,24000000.0
2009-02-10 17:46:00,0.5369,0.5369,0.53645,0.53655,146400000.0
2009-02-10 17:47:00,0.53655,0.5367,0.53635,0.5367,177000000.0
2009-02-10 17:48:00,0.5367,0.53705,0.5367,0.53705,143800000.0
2009-02-10 17:49:00,0.53715,0.53725,0.53685,0.53695,272800000.0
2009-02-10 17:50:00,0.53695,0.53695,0.53665,0.53685,178800000.0
2009-02-10 17:51:00,0.537,0.53765,0.537,0.5374,227800000.0
2009-02-10 17:52:00,0.5375,0.5375,0.537,0.53705,183400000.0
2009-02-10 17:53:00,0.537,0.537,0.53655,0.53655,203600000.0
2009-02-10 17:54:00,0.53655,0.5366,0.53645,0.5365,158400000.0
2009-02-10 17:55:00,0.53655,0.53675,0.53655,0.53665,128600000.0
2009-02-10 17:56:00,0.53665,0.53665,0.5354,0.5355,209600000.0
2009-02-10 17:57:00,0.5355,0.53555,0.53545,0.53545,58600000.0
2009-02-10 17:58:00,0.53535,0.53535,0.53515,0.53515,64400000.0
2009-02-10 17:59:00,0.53515,0.53515,0.5349,0.535,125600000.0
2009-02-10 18:00:00,0.53505,0.53715,0.535,0.53715,113200000.0
2009-02-10 18:01:00,0.53715,0.53855,0.537,0.53835,269000000.0
2009-02-10 18:02:00,0.5384,0.5389,0.5375,0.5375,194800000.0
2009-02-10 18:03:00,0.5375,0.5375,0.53595,0.53645,222300000.0
2009-02-10 18:04:00,0.53645,0.53665,0.53645,0.53645,193400000.0
2009-02-10 18:05:00,0.53655,0.5369,0.5349,0.53505,256600000.0
2009-02-10 18:06:00,0.5351,0.5351,0.53385,0.53415,188251000.0
2009-02-10 18:07:00,0.53425,0.53445,0.53275,0.53275,139600000.0
2009-02-10 18:08:00,0.53275,0.53295,0.5315,0.53225,93200000.0
2009-02-10 18:09:00,0.53225,0.53345,0.53225,0.53345,38400000.0
2009-02-10 18:10:00,0.5339,0.53405,0.53305,0.53335,118000000.0
2009-02-10 18:11:00,0.5333,0.5335,0.53295,0.5334,341600000.0
2009-02-10 18:12:00,0.5334,0.5335,0.5323,0.5326,283800000.0
2009-02-10 18:13:00,0.5326,0.53275,0.53235,0.5324,129800000.0
2009-02-10 18:14:00,0.53245,0.53325,0.53235,0.53285,248600000.0
2009-02-10 18:15:00,0.53285,0.53315,0.53245,0.53265,235800001.0
2009-02-10 18:16:00,0.5326,0.5328,0.53235,0.5325,145800000.0
2009-02-10 18:17:00,0.53245,0.53265,0.53245,0.53245,100200000.0
2009-02-10 18:18:00,0.53255,0.53275,0.53245,0.5327,166400000.0
2009-02-10 18:19:00,0.53265,0.533,0.53245,0.533,166200000.0
2009-02-10 18:20:00,0.533,0.53565,0.533,0.53555,216200000.0
2009-02-10 18:21:00,0.5355,0.5359,0.53435,0.53465,192400000.0
2009-02-10 18:22:00,0.53475,0.53555,0.53435,0.53465,112600000.0
2009-02-10 18:23:00,0.53465,0.5349,0.53465,0.5349,104200000.0
2009-02-10 18:24:00,0.5349,0.53495,0.5338,0.53385,191200000.0
2009-02-10 18:25:00,0.5339,0.53395,0.53295,0.5338,230800000.0
2009-02-10 18:26:00,0.53385,0.53415,0.53365,0.53385,46800000.0
2009-02-10 18:27:00,0.53385,0.53385,0.5338,0.53385,28800000.0
2009-02-10 18:28:00,0.53385,0.53385,0.533,0.533,57000000.0
2009-02-10 18:29:00,0.53305,0.5335,0.533,0.53345,111600000.0
2009-02-10 18:30:00,0.53345,0.53345,0.53245,0.53245,131800000.0
2009-02-10 18:31:00,0.53245,0.53255,0.5316,0.53255,384400000.0
2009-02-10 18:32:00,0.5327,0.5327,0.53135,0.53175,227200000.0
2009-02-10 18:33:00,0.5317,0.5318,0.53135,0.53145,255600001.0
2009-02-10 18:34:00,0.53145,0.53145,0.52785,0.52785,202400000.0
2009-02-10 18:35:00,0.5278,0.528,0.5272,0.52725,348600000.0
2009-02-10 18:36:00,0.52745,0.52785,0.52745,0.52755,89800000.0
2009-02-10 18:37:00,0.52755,0.52815,0.52755,0.52815,79800000.0
2009-02-10 18:38:00,0.52815,0.5282,0.5276,0.5278,316800000.0
2009-02-10 18:39:00,0.5278,0.528,0.52405,0.5255,262051000.0
2009-02-10 18:40:00,0.5258,0.5258,0.5242,0.5244,253600000.0
2009-02-10 18:41:00,0.5248,0.52535,0.52425,0.5244,200000000.0
2009-02-10 18:42:00,0.5244,0.5254,0.52385,0.5254,234200000.0
2009-02-10 18:43:00,0.52545,0.5262,0.52545,0.52615,183800000.0
2009-02-10 18:44:00,0.5263,0.527,0.5263,0.52655,185999999.0
2009-02-10 18:45:00,0.5268,0.52715,0.52635,0.52645,306600000.0
2009-02-10 18:46:00,0.5265,0.5269,0.52645,0.52685,145400000.0
2009-02-10 18:47:00,0.52665,0.52665,0.52515,0.52535,142800000.0
2009-02-10 18:48:00,0.52535,0.52615,0.52535,0.52595,112600000.0
2009-02-10 18:49:00,0.5261,0.5275,0.5261,0.5275,118600000.0
2009-02-10 18:50:00,0.52745,0.52765,0.52655,0.5275,237000000.0
2009-02-10 18:51:00,0.5275,0.52895,0.52695,0.52895,273800000.0
2009-02-10 18:52:00,0.52895,0.52895,0.5266,0.52765,368640000.0
2009-02-10 18:53:00,0.52765,0.52795,0.52705,0.52795,181200000.0
2009-02-10 18:54:00,0.52795,0.52795,0.5265,0.52775,207000000.0
2009-02-10 18:55:00,0.52775,0.52875,0.52775,0.528,148400000.0
2009-02-10 18:56:00,0.5283,0.5284,0.52805,0.5281,206400000.0
2009-02-10 18:57:00,0.5281,0.5283,0.5281,0.5283,142400000.0
2009-02-10 18:58:00,0.5283,0.5283,0.5269,0.52695,258200000.0
2009-02-10 18:59:00,0.527,0.5288,0.527,0.52785,238600000.0
2009-02-10 19:00:00,0.5279,0.5282,0.5277,0.5277,47800000.0
2009-02-10 19:01:00,0.52795,0.5283,0.5278,0.5282,106800000.0
2009-02-10 19:02:00,0.5282,0.5282,0.52795,0.528,94400000.0
2009-02-10 19:03:00,0.52795,0.5285,0.52795,0.5282,96400000.0
2009-02-10 19:04:00,0.52815,0.52825,0.52805,0.52815,36400000.0
2009-02-10 19:05:00,0.5282,0.5285,0.5275,0.5275,104200000.0
2009-02-10 19:06:00,0.52725,0.5278,0.5272,0.52725,18800000.0
2009-02-10 19:07:00,0.5272,0.5275,0.5267,0.5268,38800000.0
2009-02-10 19:08:00,0.5267,0.527,0.52635,0.52645,78800000.0
2009-02-10 19:09:00,0.52645,0.52655,0.5261,0.5264,82600000.0
2009-02-10 19:10:00,0.52635,0.52735,0.52635,0.52735,55200000.0
2009-02-10 19:11:00,0.52735,0.52735,0.5269,0.52715,18200000.0
2009-02-10 19:12:00,0.5272,0.52745,0.52685,0.527,64400000.0
2009-02-10 19:13:00,0.5268,0.52705,0.5267,0.52705,17200000.0
2009-02-10 19:14:00,0.52705,0.52705,0.52705,0.52705,1600000.0
2009-02-10 19:15:00,0.52715,0.52735,0.52715,0.52715,13200000.0
2009-02-10 19:16:00,0.52715,0.5275,0.52705,0.52705,82400000.0
2009-02-10 19:17:00,0.52715,0.5277,0.52715,0.5277,26800000.0
2009-02-10 19:18:00,0.52785,0.52855,0.52785,0.52835,80000000.0
2009-02-10 19:19:00,0.52845,0.52845,0.52825,0.52825,31200000.0
2009-02-10 19:20:00,0.52825,0.5283,0.5274,0.5274,56600000.0
2009-02-10 19:21:00,0.52735,0.52745,0.5272,0.5274,44400000.0
2009-02-10 19:22:00,0.5274,0.52765,0.52735,0.52765,48200000.0
2009-02-10 19:23:00,0.52745,0.52815,0.52745,0.52805,54400000.0
2009-02-10 19:24:00,0.52815,0.52845,0.52815,0.52825,46800000.0
2009-02-10 19:25:00,0.52825,0.5283,0.52775,0.5279,42400000.0
2009-02-10 19:26:00,0.52805,0.52815,0.52765,0.52765,20000000.0
2009-02-10 19:27:00,0.5276,0.528,0.5276,0.528,10000000.0
2009-02-10 19:28:00,0.528,0.5282,0.52705,0.52705,91200000.0
2009-02-10 19:29:00,0.5272,0.5274,0.5268,0.52715,79800000.0
2009-02-10 19:30:00,0.52725,0.52725,0.52695,0.52695,46400000.0
2009-02-10 19:31:00,0.52695,0.52705,0.52695,0.52695,65800000.0
2009-02-10 19:32:00,0.527,0.527,0.52625,0.5265,81200000.0
2009-02-10 19:33:00,0.5266,0.52685,0.52645,0.52645,46800000.0
2009-02-10 19:34:00,0.52645,0.5269,0.5264,0.5269,78400000.0
2009-02-10 19:35:00,0.5269,0.5269,0.5264,0.5264,9600000.0
2009-02-10 19:36:00,0.5264,0.52645,0.52525,0.52545,62200000.0
2009-02-10 19:37:00,0.52555,0.52555,0.5255,0.5255,3200000.0
2009-02-10 19:38:00,0.52565,0.5266,0.52555,0.5266,31600000.0
2009-02-10 19:39:00,0.5266,0.52705,0.5266,0.5268,24000000.0
2009-02-10 19:40:00,0.52675,0.52675,0.52625,0.5265,40800000.0
2009-02-10 19:41:00,0.52645,0.52665,0.52645,0.5265,24000000.0
2009-02-10 19:42:00,0.5266,0.5266,0.52655,0.52655,3200000.0
2009-02-10 19:43:00,0.52655,0.52725,0.52655,0.52725,5600000.0
2009-02-10 19:44:00,0.52725,0.52725,0.52725,0.52725,4000000.0
2009-02-10 19:45:00,0.52725,0.52725,0.52725,0.52725,3000000.0
2009-02-10 19:46:00,0.5264,0.52655,0.5264,0.5265,4800000.0
2009-02-10 19:47:00,0.5265,0.527,0.5265,0.52685,34600000.0
2009-02-10 19:48:00,0.5269,0.5269,0.52685,0.52685,17600000.0
2009-02-10 19:49:00,0.5269,0.5277,0.5269,0.5277,18400000.0
2009-02-10 19:50:00,0.5279,0.52845,0.5279,0.52845,18400000.0
2009-02-10 19:51:00,0.52845,0.52845,0.5276,0.52775,32600000.0
2009-02-10 19:52:00,0.52765,0.52775,0.5274,0.5275,50200000.0
2009-02-10 19:53:00,0.52765,0.52785,0.52765,0.52785,16400000.0
2009-02-10 19:54:00,0.52785,0.52785,0.52785,0.52785,1600000.0
2009-02-10 19:55:00,0.52785,0.52835,0.52775,0.5283,76400000.0
2009-02-10 19:56:00,0.5283,0.52875,0.5282,0.52825,103400000.0
2009-02-10 19:57:00,0.5283,0.5283,0.52795,0.5282,16000000.0
2009-02-10 19:58:00,0.5282,0.52825,0.52805,0.5282,24000000.0
2009-02-10 19:59:00,0.528,0.528,0.528,0.528,8600000.0
2009-02-10 20:00:00,0.528,0.528,0.52655,0.52655,57000000.0
2009-02-10 20:01:00,0.52655,0.52735,0.52635,0.5267,69400000.0
2009-02-10 20:02:00,0.52685,0.5276,0.52685,0.52745,28200000.0
2009-02-10 20:03:00,0.52735,0.52735,0.52725,0.5273,8000000.0
2009-02-10 20:04:00,0.5272,0.52725,0.52675,0.52675,12800000.0
2009-02-10 20:05:00,0.52675,0.527,0.52665,0.52665,24000000.0
2009-02-10 20:06:00,0.52665,0.52665,0.52665,0.52665,1600000.0
2009-02-10 20:07:00,0.52665,0.52665,0.52645,0.52645,12800000.0
2009-02-10 20:08:00,0.5265,0.5265,0.52525,0.5258,83600000.0
2009-02-10 20:09:00,0.52565,0.52585,0.52535,0.5257,54600000.0
2009-02-10 20:10:00,0.52575,0.52635,0.52575,0.5259,78200000.0
2009-02-10 20:11:00,0.52595,0.52595,0.5253,0.52585,28800000.0
2009-02-10 20:12:00,0.52585,0.52605,0.52585,0.52595,14400000.0
2009-02-10 20:13:00,0.52595,0.52695,0.5253,0.52655,109800000.0
2009-02-10 20:14:00,0.52655,0.52655,0.52645,0.52645,46400000.0
2009-02-10 20:15:00,0.52645,0.5265,0.526,0.52645,56800000.0
2009-02-10 20:16:00,0.52645,0.52645,0.52625,0.52625,71800000.0
2009-02-10 20:17:00,0.5263,0.5263,0.5258,0.5258,36600000.0
2009-02-10 20:18:00,0.52585,0.52615,0.5258,0.52615,38200000.0
2009-02-10 20:19:00,0.52615,0.52615,0.52525,0.52525,38000000.0
2009-02-10 20:20:00,0.52525,0.52525,0.5242,0.5242,91000000.0
2009-02-10 20:21:00,0.5243,0.52485,0.52355,0.52365,137600000.0
2009-02-10 20:22:00,0.5239,0.524,0.52365,0.5237,49000000.0
2009-02-10 20:23:00,0.52375,0.52375,0.5237,0.5237,3800000.0
2009-02-10 20:24:00,0.52375,0.52375,0.5237,0.5237,20600000.0
2009-02-10 20:25:00,0.52365,0.5237,0.52365,0.52365,52000000.0
2009-02-10 20:26:00,0.52365,0.52405,0.52325,0.52345,62400000.0
2009-02-10 20:27:00,0.52355,0.52495,0.52355,0.52465,91400000.0
2009-02-10 20:28:00,0.52465,0.52485,0.52465,0.52485,17200000.0
2009-02-10 20:29:00,0.52485,0.52515,0.52465,0.52465,32200000.0
2009-02-10 20:30:00,0.52465,0.52465,0.52465,0.52465,1600000.0
2009-02-10 20:31:00,0.5247,0.525,0.52465,0.52465,47400000.0
2009-02-10 20:32:00,0.52465,0.52465,0.52365,0.5238,19800000.0
2009-02-10 20:33:00,0.5238,0.5242,0.5238,0.52395,28600000.0
2009-02-10 20:34:00,0.5241,0.52415,0.52345,0.52415,67600000.0
2009-02-10 20:35:00,0.52405,0.52405,0.5237,0.52395,25400000.0
2009-02-10 20:36:00,0.52395,0.52395,0.52355,0.52395,38800000.0
2009-02-10 20:37:00,0.5239,0.5239,0.5237,0.5237,12800000.0
2009-02-10 20:38:00,0.52375,0.5238,0.52375,0.5238,5800000.0
2009-02-10 20:39:00,0.5239,0.5241,0.5239,0.5239,28200000.0
2009-02-10 20:40:00,0.52385,0.52435,0.5236,0.52375,82000000.0
2009-02-10 20:41:00,0.52375,0.52425,0.5236,0.52415,64800000.0
2009-02-10 20:42:00,0.524,0.52425,0.524,0.52405,57200000.0
2009-02-10 20:43:00,0.5241,0.52445,0.5237,0.52395,75200000.0
2009-02-10 20:44:00,0.52395,0.52395,0.52395,0.52395,8800000.0
2009-02-10 20:45:00,0.52395,0.52415,0.52395,0.52395,70800000.0
2009-02-10 20:46:00,0.52385,0.52385,0.5235,0.52375,26200000.0
2009-02-10 20:47:00,0.5238,0.5238,0.5237,0.52375,9600000.0
2009-02-10 20:48:00,0.52365,0.52365,0.5236,0.5236,8000000.0
2009-02-10 20:49:00,0.52355,0.52355,0.52355,0.52355,4800000.0
2009-02-10 20:50:00,0.52355,0.52355,0.52345,0.52355,4800000.0
2009-02-10 20:51:00,0.5235,0.5235,0.5235,0.5235,1600000.0
2009-02-10 20:52:00,0.52355,0.52355,0.52315,0.5233,63000000.0
2009-02-10 20:53:00,0.5233,0.52355,0.5232,0.5233,10600000.0
2009-02-10 20:54:00,0.52271,0.52302,0.52264,0.52283,49200000.0
2009-02-10 20:55:00,0.5228,0.52296,0.5226,0.52267,60600000.0
2009-02-10 20:56:00,0.52266,0.52287,0.5226,0.52268,57400000.0
2009-02-10 20:57:00,0.52292,0.52304,0.52266,0.52278,59200000.0
2009-02-10 20:58:00,0.5233,0.52355,0.52325,0.5233,15400000.0
2009-02-10 20:59:00,0.5232,0.5232,0.5232,0.5232,12800000.0
2009-02-10 21:00:00,0.5232,0.5233,0.52285,0.52285,17600000.0
2009-02-10 21:01:00,0.52305,0.5231,0.523,0.523,10600000.0
2009-02-10 21:02:00,0.52295,0.52295,0.5229,0.5229,20000000.0
2009-02-10 21:03:00,0.52282,0.52293,0.52253,0.52289,304399995.0
2009-02-10 21:04:00,0.5229,0.52325,0.5229,0.52295,31800000.0
2009-02-10 21:05:00,0.52265,0.52289,0.52244,0.52285,207399999.0
2009-02-10 21:06:00,0.52305,0.52305,0.52305,0.52305,5000000.0
2009-02-10 21:07:00,0.5231,0.52319,0.52307,0.52317,40800000.0
2009-02-10 21:08:00,0.5231,0.52315,0.52305,0.52305,17000000.0
2009-02-10 21:09:00,0.52305,0.52305,0.52305,0.52305,3000000.0
2009-02-10 21:10:00,0.52302,0.52325,0.52302,0.52321,31600000.0
2009-02-10 21:11:00,0.5231,0.5233,0.5231,0.5233,33200000.0
2009-02-10 21:12:00,0.5233,0.5235,0.5232,0.5235,44400000.0
2009-02-10 21:13:00,0.5235,0.5235,0.5235,0.5235,3200000.0
2009-02-10 21:14:00,0.5235,0.5235,0.52325,0.52325,14800000.0
2009-02-10 21:15:00,0.52325,0.52325,0.52295,0.52295,37600000.0
2009-02-10 21:16:00,0.5232,0.5234,0.5231,0.5233,22200000.0
2009-02-10 21:17:00,0.5233,0.52335,0.5233,0.52335,9800000.0
2009-02-10 21:18:00,0.52335,0.52335,0.5229,0.5229,6800000.0
2009-02-10 21:19:00,0.523,0.523,0.5218,0.52225,121800000.0
2009-02-10 21:20:00,0.5224,0.52245,0.5215,0.5216,99800000.0
2009-02-10 21:21:00,0.5216,0.5216,0.52095,0.52095,164200000.0
2009-02-10 21:22:00,0.521,0.521,0.52095,0.52095,4200000.0
2009-02-10 21:23:00,0.52095,0.521,0.5209,0.521,31800000.0
2009-02-10 21:24:00,0.521,0.521,0.521,0.521,1600000.0
2009-02-10 21:25:00,0.521,0.521,0.5206,0.5209,102600000.0
2009-02-10 21:26:00,0.52085,0.52085,0.5204,0.5205,136800000.0
2009-02-10 21:27:00,0.5205,0.5205,0.5205,0.5205,21600000.0
2009-02-10 21:28:00,0.5206,0.5209,0.5186,0.51925,181300000.0
2009-02-10 21:29:00,0.51905,0.5195,0.5185,0.519,81000000.0
2009-02-10 21:30:00,0.51915,0.51945,0.5186,0.51895,92600000.0
2009-02-10 21:31:00,0.5191,0.5191,0.5188,0.51885,78600000.0
2009-02-10 21:32:00,0.51885,0.51885,0.5185,0.5185,32600000.0
2009-02-10 21:33:00,0.5185,0.5188,0.51845,0.5188,41400000.0
2009-02-10 21:34:00,0.5189,0.5195,0.51865,0.5192,95600000.0
2009-02-10 21:35:00,0.5192,0.5194,0.5192,0.5194,38200000.0
2009-02-10 21:36:00,0.5195,0.5198,0.5195,0.5198,33800000.0
2009-02-10 21:37:00,0.5198,0.52005,0.5195,0.5195,132200000.0
2009-02-10 21:38:00,0.5195,0.51975,0.51935,0.51945,66000000.0
2009-02-10 21:39:00,0.5195,0.52015,0.51945,0.5201,83400000.0
2009-02-10 21:40:00,0.5203,0.52055,0.5201,0.52055,79000000.0
2009-02-10 21:41:00,0.52055,0.5206,0.5202,0.5204,51800000.0
2009-02-10 21:42:00,0.5204,0.5209,0.5203,0.5209,70000000.0
2009-02-10 21:43:00,0.52085,0.5209,0.5206,0.5209,44400000.0
2009-02-10 21:44:00,0.5209,0.521,0.5203,0.52065,28400000.0
2009-02-10 21:45:00,0.52055,0.52065,0.52015,0.52015,46600000.0
2009-02-10 21:46:00,0.52025,0.52025,0.52025,0.52025,8000000.0
2009-02-10 21:47:00,0.52015,0.52025,0.52015,0.52025,65200000.0
2009-02-10 21:48:00,0.52045,0.52095,0.5203,0.5205,37000000.0
2009-02-10 21:49:00,0.5205,0.5205,0.52005,0.52005,7200000.0
2009-02-10 21:50:00,0.52005,0.5203,0.52005,0.52025,15400000.0
2009-02-10 21:51:00,0.52025,0.52025,0.5199,0.52,31400000.0
2009-02-10 21:52:00,0.5201,0.5204,0.5196,0.5196,46600000.0
2009-02-10 21:53:00,0.51955,0.52005,0.51915,0.51925,29200000.0
2009-02-10 21:54:00,0.51925,0.5194,0.5188,0.519,56400000.0
2009-02-10 21:55:00,0.5191,0.51945,0.5188,0.51935,30400000.0
2009-02-10 21:56:00,0.51935,0.51985,0.51915,0.51935,65000000.0
2009-02-10 21:57:00,0.51935,0.51955,0.51915,0.5195,42200000.0
2009-02-10 21:58:00,0.5195,0.51955,0.5182,0.5183,96000000.0
2009-02-10 21:59:00,0.5183,0.5185,0.5179,0.51805,71800000.0
2009-02-10 22:00:00,0.51815,0.51935,0.51805,0.51905,41000000.0
2009-02-10 22:01:00,0.5192,0.5198,0.51905,0.5198,132000000.0
2009-02-10 22:02:00,0.5198,0.5202,0.51965,0.5201,89200000.0
2009-02-10 22:03:00,0.5201,0.5201,0.5199,0.5199,19200000.0
2009-02-10 22:04:00,0.5199,0.5199,0.51915,0.51955,83000000.0
2009-02-10 22:05:00,0.5197,0.51995,0.5195,0.5195,65000000.0
2009-02-10 22:06:00,0.5196,0.51995,0.51915,0.5195,100200000.0
2009-02-10 22:07:00,0.5196,0.5199,0.5194,0.5199,126200000.0
2009-02-10 22:08:00,0.5199,0.5204,0.51965,0.5204,111000000.0
2009-02-10 22:09:00,0.5204,0.5207,0.5204,0.5207,26400000.0
2009-02-10 22:10:00,0.5207,0.52075,0.5207,0.52075,6400000.0
2009-02-10 22:11:00,0.52075,0.52075,0.52025,0.5203,38800000.0
2009-02-10 22:12:00,0.5203,0.5203,0.5194,0.51955,12800000.0
2009-02-10 22:13:00,0.51955,0.51955,0.51945,0.51945,8000000.0
2009-02-10 22:14:00,0.5195,0.5196,0.51945,0.51945,24800000.0
2009-02-10 22:15:00,0.5191,0.5193,0.51905,0.51915,36800000.0
2009-02-10 22:16:00,0.519,0.5191,0.519,0.5191,8000000.0
2009-02-10 22:17:00,0.51915,0.51935,0.51915,0.5193,42000000.0
2009-02-10 22:18:00,0.5194,0.5194,0.51915,0.51915,20800000.0
2009-02-10 22:19:00,0.51915,0.51925,0.51915,0.51925,6400000.0
2009-02-10 22:20:00,0.51915,0.51915,0.5183,0.5185,48200000.0
2009-02-10 22:21:00,0.5185,0.5189,0.51825,0.5184,84200000.0
2009-02-10 22:22:00,0.5184,0.5184,0.51825,0.5184,117400000.0
2009-02-10 22:23:00,0.5184,0.5184,0.51805,0.5181,51400000.0
2009-02-10 22:24:00,0.5181,0.5181,0.51775,0.51775,72200000.0
2009-02-10 22:25:00,0.51785,0.51915,0.51785,0.51895,67400000.0
2009-02-10 22:26:00,0.5191,0.5193,0.5191,0.51915,21800000.0
2009-02-10 22:27:00,0.51895,0.5191,0.5188,0.51895,28200000.0
2009-02-10 22:28:00,0.51895,0.5192,0.51895,0.5192,17200000.0
2009-02-10 22:29:00,0.51925,0.51925,0.51925,0.51925,1600000.0
2009-02-10 22:30:00,0.51925,0.51925,0.5185,0.5192,60400000.0
2009-02-10 22:31:00,0.5194,0.5194,0.5192,0.51935,32200000.0
2009-02-10 22:32:00,0.5194,0.51945,0.5194,0.51945,10000000.0
2009-02-10 22:33:00,0.5194,0.51945,0.5194,0.51945,7200000.0
2009-02-10 22:34:00,0.51955,0.51955,0.51865,0.51915,70200000.0
2009-02-10 22:35:00,0.51945,0.51955,0.51915,0.51915,34000000.0
2009-02-10 22:36:00,0.51945,0.51955,0.519,0.51905,53000000.0
2009-02-10 22:37:00,0.5191,0.5193,0.51855,0.51855,22400000.0
2009-02-10 22:38:00,0.5187,0.51945,0.5187,0.5188,66800000.0
2009-02-10 22:39:00,0.51895,0.5193,0.51865,0.5193,92600000.0
2009-02-10 22:40:00,0.51875,0.5193,0.51865,0.51865,88000000.0
2009-02-10 22:41:00,0.5186,0.5186,0.51805,0.51805,49400000.0
2009-02-10 22:42:00,0.518,0.51835,0.518,0.51835,34400000.0
2009-02-10 22:43:00,0.51835,0.51875,0.51835,0.51865,13600000.0
2009-02-10 22:44:00,0.51855,0.51875,0.51845,0.5187,45200000.0
2009-02-10 22:45:00,0.5187,0.519,0.5187,0.519,47000000.0
2009-02-10 22:46:00,0.51905,0.51905,0.51865,0.5189,73400000.0
2009-02-10 22:47:00,0.5189,0.51915,0.5189,0.5191,34000000.0
2009-02-10 22:48:00,0.51915,0.5193,0.51875,0.5193,59800000.0
2009-02-10 22:49:00,0.5194,0.5197,0.5194,0.51945,72200000.0
2009-02-10 22:50:00,0.51945,0.5199,0.51945,0.51945,33000000.0
2009-02-10 22:51:00,0.51945,0.51945,0.51945,0.51945,2000000.0
2009-02-10 22:52:00,0.51945,0.51945,0.5188,0.519,12000000.0
2009-02-10 22:53:00,0.5191,0.5194,0.5191,0.5194,88000000.0
2009-02-10 22:54:00,0.5194,0.5195,0.5192,0.51925,20000000.0
2009-02-10 22:55:00,0.51925,0.5194,0.51925,0.51925,45600000.0
2009-02-10 22:56:00,0.51925,0.51925,0.51905,0.5191,21600000.0
2009-02-10 22:57:00,0.5191,0.51925,0.51905,0.51905,9600000.0
2009-02-10 22:58:00,0.51905,0.51905,0.51905,0.51905,17600000.0
2009-02-10 22:59:00,0.5192,0.5193,0.5192,0.5192,15600000.0
2009-02-10 23:00:00,0.51925,0.5195,0.51925,0.5195,23000000.0
2009-02-10 23:01:00,0.5196,0.52,0.51935,0.51985,173800000.0
2009-02-10 23:02:00,0.51995,0.52015,0.51995,0.52005,55400000.0
2009-02-10 23:03:00,0.5201,0.5203,0.52005,0.52005,82400000.0
2009-02-10 23:04:00,0.5201,0.5201,0.5201,0.5201,1600000.0
2009-02-10 23:05:00,0.5201,0.52015,0.52005,0.52015,56800000.0
2009-02-10 23:06:00,0.5202,0.5202,0.5202,0.5202,31800000.0
2009-02-10 23:07:00,0.5202,0.5203,0.5202,0.5202,12800000.0
2009-02-10 23:08:00,0.5202,0.5202,0.5202,0.5202,54000000.0
2009-02-10 23:09:00,0.5202,0.5202,0.5202,0.5202,43200000.0
2009-02-10 23:10:00,0.5202,0.52045,0.52015,0.5202,51400000.0
2009-02-10 23:11:00,0.5202,0.52055,0.5202,0.52055,34400000.0
2009-02-10 23:12:00,0.52045,0.52055,0.52045,0.52045,6800000.0
2009-02-10 23:13:00,0.52019,0.52051,0.52017,0.52051,63600000.0
2009-02-10 23:14:00,0.5205,0.52085,0.5205,0.5206,57000000.0
2009-02-10 23:15:00,0.5206,0.5208,0.5206,0.5206,48400000.0
2009-02-10 23:16:00,0.5206,0.5206,0.5205,0.5205,31800000.0
2009-02-10 23:17:00,0.5205,0.52075,0.5205,0.52075,60600000.0
2009-02-10 23:18:00,0.52075,0.5212,0.52075,0.5212,73600000.0
2009-02-10 23:19:00,0.5212,0.52145,0.52105,0.52105,55200000.0
2009-02-10 23:20:00,0.52105,0.52105,0.5209,0.5209,102200000.0
2009-02-10 23:21:00,0.5208,0.5208,0.5208,0.5208,16200000.0
2009-02-10 23:22:00,0.5208,0.52105,0.52075,0.52105,43000000.0
2009-02-10 23:23:00,0.52105,0.52135,0.521,0.52135,52400000.0
2009-02-10 23:24:00,0.52145,0.52205,0.52145,0.52205,56400000.0
2009-02-10 23:25:00,0.52215,0.5225,0.52215,0.5222,142600000.0
2009-02-10 23:26:00,0.5221,0.5221,0.5221,0.5221,3200000.0
2009-02-10 23:27:00,0.5221,0.5221,0.5216,0.5217,31800000.0
2009-02-10 23:28:00,0.52165,0.5217,0.52165,0.5217,18200000.0
2009-02-10 23:29:00,0.5216,0.5216,0.52105,0.52105,72000000.0
2009-02-10 23:30:00,0.52097,0.52123,0.52077,0.52123,41400000.0
2009-02-10 23:31:00,0.5212,0.52128,0.52107,0.52113,66000000.0
2009-02-10 23:32:00,0.52113,0.52123,0.52085,0.52102,140400000.0
2009-02-10 23:33:00,0.5211,0.52145,0.5211,0.52145,16600000.0
2009-02-10 23:34:00,0.52145,0.52145,0.52145,0.52145,1600000.0
2009-02-10 23:35:00,0.52155,0.52165,0.52145,0.5215,16000000.0
2009-02-10 23:36:00,0.52145,0.5215,0.5212,0.5215,34000000.0
2009-02-10 23:37:00,0.52155,0.5217,0.52155,0.5217,8000000.0
2009-02-10 23:38:00,0.52165,0.52175,0.52165,0.52175,12800000.0
2009-02-10 23:39:00,0.52175,0.52205,0.52175,0.52205,21600000.0
2009-02-10 23:40:00,0.52205,0.5221,0.52205,0.5221,6400000.0
2009-02-10 23:41:00,0.5223,0.5225,0.5223,0.5223,61200000.0
2009-02-10 23:42:00,0.5223,0.5223,0.522,0.522,17400000.0
2009-02-10 23:43:00,0.522,0.522,0.522,0.522,3000000.0
2009-02-10 23:44:00,0.522,0.522,0.5218,0.52185,13200000.0
2009-02-10 23:45:00,0.52185,0.52185,0.52185,0.52185,1600000.0
2009-02-10 23:46:00,0.52185,0.5219,0.52185,0.5219,10600000.0
2009-02-10 23:47:00,0.5219,0.5222,0.5219,0.5222,19400000.0
2009-02-10 23:48:00,0.5222,0.5223,0.5222,0.5223,30800000.0
2009-02-10 23:49:00,0.52215,0.52231,0.52204,0.52204,48800000.0
2009-02-10 23:50:00,0.5226,0.5235,0.5226,0.52295,41600000.0
2009-02-10 23:51:00,0.5231,0.5231,0.52235,0.52295,56800000.0
2009-02-10 23:52:00,0.52295,0.52325,0.52295,0.523,29400000.0
2009-02-10 23:53:00,0.52267,0.52278,0.52232,0.52272,101400000.0
2009-02-10 23:54:00,0.52295,0.5233,0.52295,0.5233,39400000.0
2009-02-10 23:55:00,0.5233,0.52335,0.5232,0.52325,34800000.0
2009-02-10 23:56:00,0.52305,0.52305,0.52295,0.52295,45600000.0
2009-02-10 23:57:00,0.52295,0.52295,0.52275,0.52295,33600000.0
2009-02-10 23:58:00,0.52295,0.523,0.52295,0.523,7200000.0
2009-02-10 23:59:00,0.52305,0.52305,0.523,0.523,3200000.0
2009-02-11 00:00:00,0.523,0.523,0.52235,0.52255,17600000.0
2009-02-11 00:01:00,0.52255,0.52255,0.52255,0.52255,8000000.0
2009-02-11 00:02:00,0.52245,0.52245,0.52245,0.52245,3200000.0
2009-02-11 00:03:00,0.5224,0.52255,0.522,0.52205,16000000.0
2009-02-11 00:04:00,0.52205,0.52205,0.52205,0.52205,1600000.0
2009-02-11 00:05:00,0.5222,0.52255,0.5222,0.52245,9200000.0
2009-02-11 00:06:00,0.52245,0.52245,0.52245,0.52245,1600000.0
2009-02-11 00:07:00,0.52245,0.52245,0.5223,0.5223,3200000.0
2009-02-11 00:08:00,0.5224,0.5225,0.5224,0.5225,27200000.0
2009-02-11 00:09:00,0.52245,0.5225,0.52245,0.5225,15600000.0
2009-02-11 00:10:00,0.52245,0.5226,0.52245,0.5226,32200000.0
2009-02-11 00:11:00,0.52213,0.52242,0.522,0.52242,28800000.0
2009-02-11 00:12:00,0.52255,0.5226,0.52255,0.5226,26400000.0
2009-02-11 00:13:00,0.5226,0.5228,0.5226,0.5227,13800000.0
2009-02-11 00:14:00,0.5226,0.5226,0.52205,0.52205,59400000.0
2009-02-11 00:15:00,0.52205,0.52205,0.52165,0.52165,22200000.0
2009-02-11 00:16:00,0.52145,0.52145,0.5214,0.5214,43800000.0
2009-02-11 00:17:00,0.5214,0.5214,0.5214,0.5214,5800000.0
2009-02-11 00:18:00,0.52135,0.52155,0.52135,0.52155,13800000.0
2009-02-11 00:19:00,0.52165,0.5217,0.52155,0.52155,4800000.0
2009-02-11 00:20:00,0.52155,0.52175,0.5213,0.52175,15600000.0
2009-02-11 00:21:00,0.5219,0.5219,0.5219,0.5219,1600000.0
2009-02-11 00:22:00,0.5219,0.5219,0.52175,0.52175,49200000.0
2009-02-11 00:23:00,0.52131,0.52131,0.52114,0.52114,14000000.0
2009-02-11 00:24:00,0.5218,0.52185,0.5218,0.52185,9000000.0
2009-02-11 00:25:00,0.52185,0.52185,0.5217,0.5217,36800000.0
2009-02-11 00:26:00,0.5218,0.5218,0.52165,0.52165,15600000.0
2009-02-11 00:27:00,0.52165,0.52165,0.5215,0.5215,18200000.0
2009-02-11 00:28:00,0.52097,0.52102,0.52078,0.52088,54400000.0
2009-02-11 00:29:00,0.52138,0.52144,0.5212,0.52127,46400000.0
2009-02-11 00:30:00,0.5215,0.5215,0.5215,0.5215,3000000.0
2009-02-11 00:31:00,0.52115,0.52133,0.5209,0.52127,223000000.0
2009-02-11 00:32:00,0.5215,0.5215,0.5215,0.5215,2800000.0
2009-02-11 00:33:00,0.5215,0.522,0.5215,0.52185,31600000.0
2009-02-11 00:34:00,0.52185,0.52185,0.52185,0.52185,1600000.0
2009-02-11 00:35:00,0.52144,0.52168,0.52135,0.52152,172199998.0
2009-02-11 00:36:00,0.52141,0.5215,0.52131,0.52131,17400000.0
2009-02-11 00:37:00,0.52155,0.52173,0.5215,0.52163,119799999.0
2009-02-11 00:38:00,0.5218,0.5218,0.5218,0.5218,3000000.0
2009-02-11 00:39:00,0.52125,0.52144,0.52125,0.52138,67600000.0
2009-02-11 00:40:00,0.52141,0.52156,0.52137,0.52155,151600000.0
2009-02-11 00:41:00,0.5215,0.52162,0.52147,0.52162,70800000.0
2009-02-11 00:42:00,0.5218,0.5218,0.52145,0.52145,60400000.0
2009-02-11 00:43:00,0.52145,0.5219,0.52145,0.5219,77800000.0
2009-02-11 00:44:00,0.5219,0.5219,0.5219,0.5219,1600000.0
2009-02-11 00:45:00,0.52175,0.522,0.52175,0.522,95600000.0
2009-02-11 00:46:00,0.52195,0.52215,0.5219,0.522,196000000.0
2009-02-11 00:47:00,0.522,0.52225,0.522,0.52225,59000000.0
2009-02-11 00:48:00,0.52225,0.5229,0.52225,0.52285,70000000.0
2009-02-11 00:49:00,0.5229,0.52355,0.52255,0.52275,212200000.0
2009-02-11 00:50:00,0.52275,0.5231,0.5226,0.5231,74000000.0
2009-02-11 00:51:00,0.5231,0.52315,0.52235,0.52255,130400000.0
2009-02-11 00:52:00,0.52255,0.5228,0.5224,0.5224,33400000.0
2009-02-11 00:53:00,0.5225,0.5225,0.5223,0.5223,23400000.0
2009-02-11 00:54:00,0.5223,0.5223,0.5223,0.5223,14800000.0
2009-02-11 00:55:00,0.52235,0.5225,0.5223,0.5223,84600000.0
2009-02-11 00:56:00,0.52235,0.5226,0.52225,0.5225,58400000.0
2009-02-11 00:57:00,0.5225,0.5227,0.5225,0.5227,10400000.0
2009-02-11 00:58:00,0.5227,0.523,0.5227,0.52295,44700000.0
2009-02-11 00:59:00,0.52295,0.5235,0.52235,0.5228,80800000.0
2009-02-11 01:00:00,0.52295,0.523,0.5228,0.523,39400000.0
2009-02-11 01:01:00,0.52305,0.5232,0.52285,0.52285,117800000.0
2009-02-11 01:02:00,0.52285,0.52305,0.5228,0.52305,36400000.0
2009-02-11 01:03:00,0.5233,0.52435,0.5233,0.5239,221200000.0
2009-02-11 01:04:00,0.5239,0.52435,0.52385,0.52405,406000000.0
2009-02-11 01:05:00,0.52405,0.52405,0.524,0.52405,27200000.0
2009-02-11 01:06:00,0.52374,0.52383,0.52355,0.52382,234400000.0
2009-02-11 01:07:00,0.52381,0.52381,0.52344,0.52357,88800000.0
2009-02-11 01:08:00,0.52405,0.52405,0.52405,0.52405,15200000.0
2009-02-11 01:09:00,0.5241,0.5241,0.524,0.524,16000000.0
2009-02-11 01:10:00,0.524,0.524,0.524,0.524,4600000.0
2009-02-11 01:11:00,0.52415,0.52415,0.52415,0.52415,37799999.0
2009-02-11 01:12:00,0.52415,0.52415,0.52375,0.5239,78400000.0
2009-02-11 01:13:00,0.5239,0.5239,0.5239,0.5239,1600000.0
2009-02-11 01:14:00,0.52385,0.52385,0.52385,0.52385,1600000.0
2009-02-11 01:15:00,0.52385,0.52385,0.52335,0.52335,211000000.0
2009-02-11 01:16:00,0.5235,0.5236,0.5226,0.52275,98000000.0
2009-02-11 01:17:00,0.5228,0.52325,0.52265,0.52295,83600000.0
2009-02-11 01:18:00,0.52295,0.52295,0.52295,0.52295,1600000.0
2009-02-11 01:19:00,0.52269,0.52306,0.52269,0.52293,50800000.0
2009-02-11 01:20:00,0.52269,0.52269,0.52234,0.52239,131200000.0
2009-02-11 01:21:00,0.5228,0.5228,0.5228,0.5228,13800000.0
2009-02-11 01:22:00,0.52285,0.52285,0.52285,0.52285,1600000.0
2009-02-11 01:23:00,0.52275,0.52275,0.52275,0.52275,3200000.0
2009-02-11 01:24:00,0.52275,0.52275,0.52275,0.52275,1600000.0
2009-02-11 01:25:00,0.52243,0.52273,0.52243,0.52258,180200000.0
2009-02-11 01:26:00,0.5228,0.52305,0.5228,0.52305,20000000.0
2009-02-11 01:27:00,0.523,0.52315,0.523,0.52315,8400000.0
2009-02-11 01:28:00,0.52325,0.5233,0.52325,0.5233,14000000.0
2009-02-11 01:29:00,0.5233,0.5235,0.5233,0.52345,26200000.0
2009-02-11 01:30:00,0.5234,0.5236,0.5234,0.5236,51000000.0
2009-02-11 01:31:00,0.5236,0.5236,0.52355,0.52355,21600000.0
2009-02-11 01:32:00,0.52365,0.52385,0.52365,0.52385,65400000.0
2009-02-11 01:33:00,0.52385,0.5239,0.52385,0.5239,9200000.0
2009-02-11 01:34:00,0.52395,0.52395,0.52395,0.52395,4400000.0
2009-02-11 01:35:00,0.52395,0.5244,0.52395,0.52435,144799998.0
2009-02-11 01:36:00,0.52425,0.52425,0.52425,0.52425,2800000.0
2009-02-11 01:37:00,0.52384,0.52404,0.52365,0.52393,112000000.0
2009-02-11 01:38:00,0.52425,0.5246,0.52425,0.52455,83400000.0
2009-02-11 01:39:00,0.5247,0.5247,0.5242,0.5242,65600000.0
2009-02-11 01:40:00,0.52415,0.5242,0.52385,0.52385,70400000.0
2009-02-11 01:41:00,0.52385,0.524,0.52375,0.52375,157400000.0
2009-02-11 01:42:00,0.52375,0.52375,0.52355,0.5237,72800000.0
2009-02-11 01:43:00,0.5237,0.52385,0.5233,0.52335,69400000.0
2009-02-11 01:44:00,0.52345,0.52345,0.52265,0.52275,44400000.0
2009-02-11 01:45:00,0.5229,0.52305,0.5229,0.52305,36400000.0
2009-02-11 01:46:00,0.5238,0.5238,0.52365,0.52375,20400000.0
2009-02-11 01:47:00,0.52375,0.52395,0.52375,0.52395,26000000.0
2009-02-11 01:48:00,0.52405,0.52425,0.52405,0.52425,7600000.0
2009-02-11 01:49:00,0.52425,0.52425,0.52425,0.52425,3200000.0
2009-02-11 01:50:00,0.52425,0.52425,0.52425,0.52425,4800000.0
2009-02-11 01:51:00,0.5241,0.52425,0.52405,0.52405,38400000.0
2009-02-11 01:52:00,0.52356,0.52366,0.52352,0.52361,155600000.0
2009-02-11 01:53:00,0.5236,0.52381,0.52358,0.5236,214799999.0
2009-02-11 01:54:00,0.52405,0.5245,0.52405,0.5245,50600000.0
2009-02-11 01:55:00,0.5245,0.5249,0.52415,0.5249,125200000.0
2009-02-11 01:56:00,0.5249,0.5249,0.5249,0.5249,11400000.0
2009-02-11 01:57:00,0.5249,0.5249,0.5243,0.52465,166599997.0
2009-02-11 01:58:00,0.5247,0.5249,0.5246,0.5249,39800000.0
2009-02-11 01:59:00,0.52485,0.52495,0.5243,0.5246,276199997.0
2009-02-11 02:00:00,0.52455,0.52515,0.52455,0.5251,333400002.0
2009-02-11 02:01:00,0.5251,0.5254,0.525,0.525,90600001.0
2009-02-11 02:02:00,0.5253,0.5257,0.5253,0.5257,40600000.0
2009-02-11 02:03:00,0.5257,0.527,0.5256,0.527,370200000.0
2009-02-11 02:04:00,0.52705,0.52705,0.52615,0.52665,297200001.0
2009-02-11 02:05:00,0.5268,0.5269,0.52655,0.5269,276400002.0
2009-02-11 02:06:00,0.5269,0.5269,0.5265,0.5265,152999999.0
2009-02-11 02:07:00,0.52645,0.52645,0.5262,0.52635,30000000.0
2009-02-11 02:08:00,0.5263,0.5263,0.5252,0.52605,235400000.0
2009-02-11 02:09:00,0.5259,0.52655,0.52545,0.526,231800000.0
2009-02-11 02:10:00,0.5261,0.5261,0.5261,0.5261,13000000.0
2009-02-11 02:11:00,0.5261,0.5261,0.5261,0.5261,9000000.0
2009-02-11 02:12:00,0.5256,0.52595,0.52545,0.52595,16300000.0
2009-02-11 02:13:00,0.5261,0.5261,0.5261,0.5261,4000000.0
2009-02-11 02:14:00,0.5261,0.5261,0.526,0.5261,27600000.0
2009-02-11 02:15:00,0.52605,0.5261,0.525,0.5251,239900000.0
2009-02-11 02:16:00,0.5252,0.5254,0.5252,0.5253,59200000.0
2009-02-11 02:17:00,0.52525,0.5255,0.5252,0.5255,79400000.0
2009-02-11 02:18:00,0.5255,0.5256,0.5255,0.5256,26600000.0
2009-02-11 02:19:00,0.52555,0.52555,0.5251,0.5252,100399999.0
2009-02-11 02:20:00,0.5252,0.5253,0.52515,0.5253,120800000.0
2009-02-11 02:21:00,0.5253,0.5253,0.52515,0.5252,25000000.0
2009-02-11 02:22:00,0.5253,0.5253,0.52515,0.52515,49000000.0
2009-02-11 02:23:00,0.52515,0.52515,0.525,0.525,29800000.0
2009-02-11 02:24:00,0.525,0.525,0.525,0.525,14200000.0
2009-02-11 02:25:00,0.525,0.525,0.525,0.525,6000000.0
2009-02-11 02:26:00,0.525,0.5253,0.525,0.525,43000000.0
2009-02-11 02:27:00,0.525,0.5252,0.525,0.525,51999999.0
2009-02-11 02:28:00,0.52491,0.52492,0.52474,0.52492,21600000.0
2009-02-11 02:29:00,0.525,0.525,0.5247,0.5249,93999999.0
2009-02-11 02:30:00,0.5247,0.525,0.5247,0.525,57800000.0
2009-02-11 02:31:00,0.525,0.5251,0.5248,0.5251,84400000.0
2009-02-11 02:32:00,0.5253,0.5256,0.5253,0.5254,76000000.0
2009-02-11 02:33:00,0.5254,0.52565,0.5253,0.5254,49200000.0
2009-02-11 02:34:00,0.5254,0.5254,0.5254,0.5254,9000000.0
2009-02-11 02:35:00,0.5254,0.5254,0.5254,0.5254,14600000.0
2009-02-11 02:36:00,0.5254,0.5254,0.52515,0.5252,33400000.0
2009-02-11 02:37:00,0.5251,0.5251,0.5251,0.5251,5800000.0
2009-02-11 02:38:00,0.525,0.525,0.52415,0.52415,116200000.0
2009-02-11 02:39:00,0.5242,0.5242,0.5242,0.5242,14600000.0
2009-02-11 02:40:00,0.52401,0.52439,0.524,0.52419,261799997.0
2009-02-11 02:41:00,0.5243,0.5243,0.5242,0.5242,47999999.0
2009-02-11 02:42:00,0.52401,0.52411,0.52362,0.52386,59200000.0
2009-02-11 02:43:00,0.52425,0.52425,0.5241,0.52415,18000000.0
2009-02-11 02:44:00,0.52405,0.52405,0.524,0.52405,96000000.0
2009-02-11 02:45:00,0.52405,0.5242,0.524,0.5242,65200000.0
2009-02-11 02:46:00,0.5242,0.5242,0.524,0.524,19600000.0
2009-02-11 02:47:00,0.52395,0.52395,0.52325,0.5235,213599999.0
2009-02-11 02:48:00,0.52355,0.52385,0.5235,0.5238,102800000.0
2009-02-11 02:49:00,0.5239,0.524,0.52375,0.52385,46200000.0
2009-02-11 02:50:00,0.52385,0.52405,0.52385,0.52405,16800000.0
2009-02-11 02:51:00,0.52405,0.52425,0.52405,0.52415,22400000.0
2009-02-11 02:52:00,0.5241,0.52415,0.524,0.52405,62800000.0
2009-02-11 02:53:00,0.52415,0.52425,0.52415,0.52415,54200000.0
2009-02-11 02:54:00,0.5241,0.52425,0.5241,0.52415,33800000.0
2009-02-11 02:55:00,0.5243,0.5243,0.5241,0.5241,38200000.0
2009-02-11 02:56:00,0.52361,0.52401,0.52354,0.52389,178200000.0
2009-02-11 02:57:00,0.52376,0.52394,0.5237,0.5237,59600000.0
2009-02-11 02:58:00,0.5242,0.5242,0.52415,0.5242,34800000.0
2009-02-11 02:59:00,0.52415,0.5242,0.5241,0.5241,109600000.0
2009-02-11 03:00:00,0.52405,0.52405,0.5235,0.5236,103600000.0
2009-02-11 03:01:00,0.5236,0.5236,0.5236,0.5236,14000000.0
2009-02-11 03:02:00,0.5236,0.5236,0.52355,0.52355,20600000.0
2009-02-11 03:03:00,0.5236,0.52395,0.5236,0.52395,39200000.0
2009-02-11 03:04:00,0.52405,0.5241,0.52345,0.5237,138199999.0
2009-02-11 03:05:00,0.5237,0.5237,0.5236,0.5236,20600000.0
2009-02-11 03:06:00,0.5236,0.524,0.5236,0.524,46800000.0
2009-02-11 03:07:00,0.52395,0.52395,0.5229,0.5229,99600000.0
2009-02-11 03:08:00,0.52265,0.523,0.52265,0.5228,209000000.0
2009-02-11 03:09:00,0.52285,0.523,0.5227,0.5228,126400001.0
2009-02-11 03:10:00,0.5228,0.5229,0.52275,0.5229,116600000.0
2009-02-11 03:11:00,0.523,0.52305,0.5229,0.523,46800000.0
2009-02-11 03:12:00,0.5229,0.523,0.5229,0.523,55600000.0
2009-02-11 03:13:00,0.52305,0.52305,0.523,0.523,50600000.0
2009-02-11 03:14:00,0.523,0.523,0.523,0.523,14400000.0
2009-02-11 03:15:00,0.523,0.523,0.5229,0.523,64000000.0
2009-02-11 03:16:00,0.523,0.523,0.523,0.523,16600000.0
2009-02-11 03:17:00,0.523,0.52305,0.5229,0.523,75600000.0
2009-02-11 03:18:00,0.523,0.523,0.5224,0.52265,102800000.0
2009-02-11 03:19:00,0.52265,0.5228,0.52235,0.5225,62200000.0
2009-02-11 03:20:00,0.52245,0.5229,0.52225,0.5229,136000000.0
2009-02-11 03:21:00,0.5229,0.5229,0.5222,0.5224,121000000.0
2009-02-11 03:22:00,0.5224,0.5224,0.5224,0.5224,11800000.0
2009-02-11 03:23:00,0.52235,0.52235,0.52215,0.5223,109800000.0
2009-02-11 03:24:00,0.5223,0.5223,0.522,0.5222,82600000.0
2009-02-11 03:25:00,0.52215,0.5222,0.52205,0.52215,163199999.0
2009-02-11 03:26:00,0.52215,0.5222,0.52215,0.5222,35400000.0
2009-02-11 03:27:00,0.52225,0.523,0.52225,0.523,40000000.0
2009-02-11 03:28:00,0.5231,0.5231,0.52295,0.523,48400000.0
2009-02-11 03:29:00,0.523,0.5234,0.52265,0.52275,185800000.0
2009-02-11 03:30:00,0.52262,0.5228,0.52233,0.5224,238799998.0
2009-02-11 03:31:00,0.52275,0.52275,0.5227,0.5227,11800000.0
2009-02-11 03:32:00,0.5227,0.5227,0.5225,0.52255,79000000.0
2009-02-11 03:33:00,0.52255,0.52255,0.52255,0.52255,72400000.0
2009-02-11 03:34:00,0.5227,0.5228,0.52255,0.52275,56800000.0
2009-02-11 03:35:00,0.52275,0.5228,0.52275,0.5228,16200000.0
2009-02-11 03:36:00,0.52275,0.5228,0.52255,0.5228,82000000.0
2009-02-11 03:37:00,0.52246,0.52268,0.52246,0.52262,38400000.0
2009-02-11 03:38:00,0.523,0.5231,0.523,0.5231,21800000.0
2009-02-11 03:39:00,0.52259,0.523,0.52259,0.52284,14400000.0
2009-02-11 03:40:00,0.52305,0.5233,0.52305,0.5233,47200000.0
2009-02-11 03:41:00,0.5233,0.52335,0.5232,0.52325,161000001.0
2009-02-11 03:42:00,0.52325,0.5238,0.5231,0.5235,145200000.0
2009-02-11 03:43:00,0.5233,0.52343,0.52288,0.52307,31200000.0
2009-02-11 03:44:00,0.52318,0.52335,0.52312,0.52335,42200000.0
2009-02-11 03:45:00,0.5237,0.5237,0.5237,0.5237,5600000.0
2009-02-11 03:46:00,0.5238,0.5238,0.52315,0.52335,55400000.0
2009-02-11 03:47:00,0.5235,0.5235,0.5235,0.5235,2800000.0
2009-02-11 03:48:00,0.5235,0.52385,0.5232,0.5238,172200000.0
2009-02-11 03:49:00,0.5238,0.52385,0.5237,0.5237,36400000.0
2009-02-11 03:50:00,0.5237,0.52375,0.5237,0.5237,4800000.0
2009-02-11 03:51:00,0.5237,0.52375,0.5235,0.5236,63200000.0
2009-02-11 03:52:00,0.5237,0.5237,0.5237,0.5237,5600000.0
2009-02-11 03:53:00,0.52365,0.52365,0.52305,0.5234,67600000.0
2009-02-11 03:54:00,0.52345,0.5235,0.52345,0.52345,8000000.0
2009-02-11 03:55:00,0.52321,0.52338,0.52296,0.52298,37600000.0
2009-02-11 03:56:00,0.523,0.52329,0.52277,0.52321,50000000.0
2009-02-11 03:57:00,0.52301,0.52317,0.52276,0.52294,39400000.0
2009-02-11 03:58:00,0.5235,0.5237,0.52345,0.5237,29200000.0
2009-02-11 03:59:00,0.52385,0.5239,0.52355,0.52375,57600000.0
2009-02-11 04:00:00,0.5238,0.5241,0.52375,0.52395,112400000.0
2009-02-11 04:01:00,0.52395,0.52395,0.52395,0.52395,2800000.0
2009-02-11 04:02:00,0.52343,0.52398,0.52334,0.52398,24400000.0
2009-02-11 04:03:00,0.52392,0.52394,0.52362,0.52392,44000000.0
2009-02-11 04:04:00,0.52391,0.52391,0.52338,0.52373,40200000.0
2009-02-11 04:05:00,0.524,0.52405,0.524,0.52405,8000000.0
2009-02-11 04:06:00,0.52405,0.52405,0.52395,0.52395,39800000.0
2009-02-11 04:07:00,0.52395,0.52395,0.52395,0.52395,12400000.0
2009-02-11 04:08:00,0.52395,0.52415,0.52395,0.52415,11600000.0
2009-02-11 04:09:00,0.52415,0.52445,0.52415,0.52445,33800000.0
2009-02-11 04:10:00,0.52465,0.5254,0.52465,0.52495,82800000.0
2009-02-11 04:11:00,0.525,0.525,0.5245,0.52455,46420000.0
2009-02-11 04:12:00,0.52455,0.52455,0.5241,0.5241,46000000.0
2009-02-11 04:13:00,0.52395,0.52395,0.52385,0.52385,66400000.0
2009-02-11 04:14:00,0.52385,0.5239,0.52385,0.5239,2600000.0
2009-02-11 04:15:00,0.52385,0.5239,0.52385,0.5239,2600000.0
2009-02-11 04:16:00,0.52385,0.5239,0.52385,0.5239,13600000.0
2009-02-11 04:17:00,0.5239,0.5241,0.52375,0.5241,36400000.0
2009-02-11 04:18:00,0.52385,0.52385,0.52385,0.52385,4000000.0
2009-02-11 04:19:00,0.52315,0.52335,0.52315,0.52335,56000000.0
2009-02-11 04:20:00,0.52335,0.52345,0.52335,0.52345,21400000.0
2009-02-11 04:21:00,0.5235,0.5235,0.52345,0.5235,42000000.0
2009-02-11 04:22:00,0.5232,0.52341,0.52295,0.52311,48600000.0
2009-02-11 04:23:00,0.52365,0.52375,0.5235,0.5235,58000000.0
2009-02-11 04:24:00,0.5235,0.5237,0.5235,0.5237,10000000.0
2009-02-11 04:25:00,0.52365,0.52365,0.5235,0.5236,43200000.0
2009-02-11 04:26:00,0.5236,0.5236,0.52355,0.5236,54000000.0
2009-02-11 04:27:00,0.5236,0.52365,0.5236,0.5236,11200000.0
2009-02-11 04:28:00,0.5236,0.5236,0.5233,0.52335,53200000.0
2009-02-11 04:29:00,0.5229,0.52307,0.52263,0.52285,281199997.0
2009-02-11 04:30:00,0.5234,0.52345,0.5234,0.52345,33600000.0
2009-02-11 04:31:00,0.52345,0.52345,0.5234,0.5234,4400000.0
2009-02-11 04:32:00,0.5234,0.5234,0.52325,0.5234,15600000.0
2009-02-11 04:33:00,0.5234,0.52375,0.5233,0.5237,91200000.0
2009-02-11 04:34:00,0.52375,0.524,0.5237,0.5237,51200000.0
2009-02-11 04:35:00,0.52395,0.524,0.5237,0.52375,44000000.0
2009-02-11 04:36:00,0.5238,0.5238,0.5238,0.5238,11600000.0
2009-02-11 04:37:00,0.5238,0.5241,0.5238,0.524,23400000.0
2009-02-11 04:38:00,0.524,0.52405,0.524,0.52405,3200000.0
2009-02-11 04:39:00,0.5241,0.5241,0.52405,0.52405,6400000.0
2009-02-11 04:40:00,0.52405,0.52445,0.524,0.5244,85000000.0
2009-02-11 04:41:00,0.5244,0.5244,0.5243,0.5244,25200000.0
2009-02-11 04:42:00,0.5244,0.5244,0.5244,0.5244,13200000.0
2009-02-11 04:43:00,0.52426,0.52438,0.52426,0.52438,27600000.0
2009-02-11 04:44:00,0.5246,0.5246,0.5245,0.5245,38000000.0
2009-02-11 04:45:00,0.5245,0.5245,0.52445,0.5245,37400000.0
2009-02-11 04:46:00,0.52455,0.52465,0.5245,0.5245,90000000.0
2009-02-11 04:47:00,0.52445,0.52445,0.5242,0.52425,73800000.0
2009-02-11 04:48:00,0.52425,0.5245,0.5242,0.5242,107600000.0
2009-02-11 04:49:00,0.5243,0.5244,0.5242,0.5242,86200000.0
2009-02-11 04:50:00,0.5242,0.5242,0.5242,0.5242,12800000.0
2009-02-11 04:51:00,0.5242,0.5242,0.5242,0.5242,14400000.0
2009-02-11 04:52:00,0.5242,0.5242,0.5237,0.5237,104000000.0
2009-02-11 04:53:00,0.5237,0.52385,0.5237,0.5238,45600000.0
2009-02-11 04:54:00,0.5238,0.52385,0.5236,0.5238,9200000.0
2009-02-11 04:55:00,0.5238,0.5239,0.5238,0.5238,9200000.0
2009-02-11 04:56:00,0.5238,0.5238,0.5236,0.5236,20800000.0
2009-02-11 04:57:00,0.52355,0.52355,0.52355,0.52355,17800000.0
2009-02-11 04:58:00,0.5235,0.52355,0.5235,0.5235,14800000.0
2009-02-11 04:59:00,0.5235,0.5235,0.52345,0.52345,232199991.0
2009-02-11 05:00:00,0.52345,0.5235,0.52345,0.5235,78399997.0
2009-02-11 05:01:00,0.5235,0.52355,0.52345,0.5235,35399999.0
2009-02-11 05:02:00,0.52355,0.52355,0.52355,0.52355,22799999.0
2009-02-11 05:03:00,0.52355,0.52355,0.52355,0.52355,50399997.0
2009-02-11 05:04:00,0.52355,0.52355,0.52355,0.52355,33599998.0
2009-02-11 05:05:00,0.52355,0.5237,0.52355,0.52365,403399996.0
2009-02-11 05:06:00,0.52365,0.52365,0.52355,0.52355,32000000.0
2009-02-11 05:07:00,0.52302,0.52352,0.52301,0.52352,10200000.0
2009-02-11 05:08:00,0.52355,0.52355,0.52355,0.52355,16799999.0
2009-02-11 05:09:00,0.52343,0.52347,0.52321,0.52332,34800000.0
2009-02-11 05:10:00,0.52336,0.52336,0.52304,0.52304,68800000.0
2009-02-11 05:11:00,0.52355,0.52355,0.52355,0.52355,15200000.0
2009-02-11 05:12:00,0.52334,0.52334,0.52305,0.52323,43000000.0
2009-02-11 05:13:00,0.52355,0.52355,0.52335,0.52345,89399999.0
2009-02-11 05:14:00,0.52345,0.52345,0.52315,0.5232,74000000.0
2009-02-11 05:15:00,0.5232,0.5238,0.5232,0.5238,110599999.0
2009-02-11 05:16:00,0.524,0.5242,0.524,0.5242,53200000.0
2009-02-11 05:17:00,0.52415,0.5242,0.5236,0.5236,133800000.0
2009-02-11 05:18:00,0.52355,0.5236,0.5233,0.52355,151600000.0
2009-02-11 05:19:00,0.5235,0.52355,0.52345,0.5235,44200000.0
2009-02-11 05:20:00,0.52345,0.5235,0.5233,0.5233,64000000.0
2009-02-11 05:21:00,0.5234,0.5234,0.5234,0.5234,8400000.0
2009-02-11 05:22:00,0.5234,0.5234,0.5234,0.5234,5600000.0
2009-02-11 05:23:00,0.52345,0.52355,0.52345,0.52355,9400000.0
2009-02-11 05:24:00,0.5236,0.5236,0.5236,0.5236,2800000.0
2009-02-11 05:25:00,0.5235,0.5235,0.5233,0.5233,57200000.0
2009-02-11 05:26:00,0.52335,0.52335,0.52335,0.52335,3200000.0
2009-02-11 05:27:00,0.5233,0.5233,0.5233,0.5233,16000000.0
2009-02-11 05:28:00,0.52335,0.5235,0.52335,0.5235,24200000.0
2009-02-11 05:29:00,0.5234,0.52355,0.5233,0.5234,50400000.0
2009-02-11 05:30:00,0.52305,0.52305,0.52305,0.52305,1600000.0
2009-02-11 05:31:00,0.52291,0.52298,0.52271,0.52298,16000000.0
2009-02-11 05:32:00,0.5235,0.52355,0.5235,0.52355,16000000.0
2009-02-11 05:33:00,0.52355,0.5237,0.52355,0.5237,12600000.0
2009-02-11 05:34:00,0.5237,0.5238,0.5237,0.5238,17400000.0
2009-02-11 05:35:00,0.5238,0.5238,0.52335,0.52345,120400000.0
2009-02-11 05:36:00,0.52345,0.52345,0.52335,0.52335,6400000.0
2009-02-11 05:37:00,0.52335,0.52335,0.52335,0.52335,1600000.0
2009-02-11 05:38:00,0.52335,0.52335,0.5232,0.5232,14800000.0
2009-02-11 05:39:00,0.5233,0.52335,0.5228,0.5228,85599999.0
2009-02-11 05:40:00,0.523,0.523,0.5228,0.52295,96600000.0
2009-02-11 05:41:00,0.52295,0.52295,0.5228,0.5229,135399998.0
2009-02-11 05:42:00,0.5229,0.5229,0.5229,0.5229,10800000.0
2009-02-11 05:43:00,0.52295,0.52305,0.5228,0.52305,57200000.0
2009-02-11 05:44:00,0.5232,0.5235,0.5232,0.5235,18200000.0
2009-02-11 05:45:00,0.52365,0.5239,0.52365,0.5239,13400000.0
2009-02-11 05:46:00,0.5239,0.5241,0.5239,0.5239,55200000.0
2009-02-11 05:47:00,0.5239,0.5239,0.5237,0.52375,28800000.0
2009-02-11 05:48:00,0.52375,0.52375,0.52375,0.52375,1600000.0
2009-02-11 05:49:00,0.5235,0.5238,0.5235,0.52365,33000000.0
2009-02-11 05:50:00,0.52365,0.52365,0.5236,0.5236,3200000.0
2009-02-11 05:51:00,0.5236,0.5237,0.52355,0.5237,8000000.0
2009-02-11 05:52:00,0.5237,0.5237,0.5237,0.5237,1600000.0
2009-02-11 05:53:00,0.52365,0.52365,0.5234,0.5235,8000000.0
2009-02-11 05:54:00,0.5235,0.52365,0.5235,0.5236,9200000.0
2009-02-11 05:55:00,0.5236,0.5236,0.5236,0.5236,1600000.0
2009-02-11 05:56:00,0.5236,0.5236,0.52355,0.52355,3200000.0
2009-02-11 05:57:00,0.52355,0.52355,0.52355,0.52355,1600000.0
2009-02-11 05:58:00,0.52348,0.52349,0.52322,0.52334,134000000.0
2009-02-11 05:59:00,0.52355,0.52355,0.5235,0.5235,7200000.0
2009-02-11 06:00:00,0.5235,0.5235,0.5235,0.5235,11200000.0
2009-02-11 06:01:00,0.5236,0.5236,0.5236,0.5236,2800000.0
2009-02-11 06:02:00,0.5235,0.5235,0.5229,0.5233,131000000.0
2009-02-11 06:03:00,0.5233,0.5233,0.52275,0.523,109051000.0
2009-02-11 06:04:00,0.523,0.523,0.5224,0.5225,159000000.0
2009-02-11 06:05:00,0.5225,0.5225,0.5223,0.52235,36000000.0
2009-02-11 06:06:00,0.5224,0.52245,0.5224,0.52245,11200000.0
2009-02-11 06:07:00,0.52245,0.5226,0.5224,0.5225,67800000.0
2009-02-11 06:08:00,0.52255,0.5226,0.5224,0.5224,90800000.0
2009-02-11 06:09:00,0.5224,0.5224,0.5224,0.5224,15000000.0
2009-02-11 06:10:00,0.5224,0.5224,0.52165,0.52165,63800000.0
2009-02-11 06:11:00,0.5216,0.5218,0.5216,0.5218,29400000.0
2009-02-11 06:12:00,0.5218,0.5218,0.52175,0.5218,44200000.0
2009-02-11 06:13:00,0.52175,0.522,0.52175,0.522,37200000.0
2009-02-11 06:14:00,0.52195,0.5223,0.5218,0.5223,100600000.0
2009-02-11 06:15:00,0.5223,0.52235,0.52205,0.52235,65400000.0
2009-02-11 06:16:00,0.52245,0.52245,0.522,0.522,18400000.0
2009-02-11 06:17:00,0.5221,0.5222,0.5221,0.5222,23000000.0
2009-02-11 06:18:00,0.52215,0.5223,0.52215,0.5223,58800000.0
2009-02-11 06:19:00,0.5223,0.5223,0.5223,0.5223,15000000.0
2009-02-11 06:20:00,0.5223,0.5223,0.5223,0.5223,8000000.0
2009-02-11 06:21:00,0.52189,0.5222,0.52189,0.52211,59800000.0
2009-02-11 06:22:00,0.5223,0.5223,0.5223,0.5223,2000000.0
2009-02-11 06:23:00,0.52193,0.5221,0.52187,0.52197,33600000.0
2009-02-11 06:24:00,0.52225,0.52225,0.52225,0.52225,16799999.0
2009-02-11 06:25:00,0.52184,0.52231,0.52184,0.52209,91200000.0
2009-02-11 06:26:00,0.52225,0.5223,0.52225,0.5223,21600000.0
2009-02-11 06:27:00,0.52235,0.5228,0.52235,0.5225,128999999.0
2009-02-11 06:28:00,0.52265,0.52295,0.52245,0.52245,127800000.0
2009-02-11 06:29:00,0.5225,0.523,0.5225,0.523,98000000.0
2009-02-11 06:30:00,0.523,0.523,0.5225,0.52295,431599997.0
2009-02-11 06:31:00,0.52295,0.5232,0.5227,0.52305,139400000.0
2009-02-11 06:32:00,0.5231,0.5231,0.5229,0.5229,66400000.0
2009-02-11 06:33:00,0.52258,0.52284,0.52257,0.52275,137800000.0
2009-02-11 06:34:00,0.523,0.523,0.523,0.523,3000000.0
2009-02-11 06:35:00,0.52325,0.5234,0.52295,0.52315,117800000.0
2009-02-11 06:36:00,0.5232,0.5236,0.5232,0.5236,93200000.0
2009-02-11 06:37:00,0.52355,0.52355,0.5234,0.5235,53800000.0
2009-02-11 06:38:00,0.5235,0.5238,0.5235,0.5238,98400000.0
2009-02-11 06:39:00,0.5238,0.5238,0.5238,0.5238,5600000.0
2009-02-11 06:40:00,0.5238,0.5243,0.5238,0.5243,46400000.0
2009-02-11 06:41:00,0.5243,0.52435,0.52425,0.52435,42200000.0
2009-02-11 06:42:00,0.52435,0.52435,0.52435,0.52435,1600000.0
2009-02-11 06:43:00,0.52435,0.52435,0.52435,0.52435,1600000.0
2009-02-11 06:44:00,0.5244,0.5244,0.52435,0.52435,49999999.0
2009-02-11 06:45:00,0.5243,0.5243,0.52385,0.524,76800000.0
2009-02-11 06:46:00,0.524,0.524,0.524,0.524,9200000.0
2009-02-11 06:47:00,0.524,0.5241,0.5235,0.52395,245799998.0
2009-02-11 06:48:00,0.52395,0.52415,0.52395,0.52415,43600000.0
2009-02-11 06:49:00,0.52415,0.52415,0.524,0.524,40600000.0
2009-02-11 06:50:00,0.5241,0.5241,0.5241,0.5241,1000000.0
2009-02-11 06:51:00,0.52405,0.5241,0.52405,0.5241,16200000.0
2009-02-11 06:52:00,0.52405,0.52405,0.524,0.524,27400000.0
2009-02-11 06:53:00,0.524,0.524,0.5235,0.5235,59800000.0
2009-02-11 06:54:00,0.5235,0.5237,0.5234,0.5234,45600000.0
2009-02-11 06:55:00,0.5235,0.52375,0.5235,0.5235,52000000.0
2009-02-11 06:56:00,0.52365,0.52395,0.52345,0.5238,57200000.0
2009-02-11 06:57:00,0.5238,0.5238,0.5235,0.5238,95200000.0
2009-02-11 06:58:00,0.5239,0.52405,0.5239,0.52405,13600000.0
2009-02-11 06:59:00,0.52405,0.52435,0.52405,0.52435,24800000.0
2009-02-11 07:00:00,0.52465,0.52465,0.5243,0.5243,51000000.0
2009-02-11 07:01:00,0.52425,0.52425,0.52375,0.5242,107000000.0
2009-02-11 07:02:00,0.52415,0.5242,0.52365,0.52375,132600000.0
2009-02-11 07:03:00,0.52375,0.524,0.52375,0.524,30000000.0
2009-02-11 07:04:00,0.524,0.52435,0.524,0.52435,32400000.0
2009-02-11 07:05:00,0.52435,0.52435,0.52435,0.52435,2800000.0
2009-02-11 07:06:00,0.52455,0.5247,0.52455,0.52465,42000000.0
2009-02-11 07:07:00,0.52455,0.52455,0.52455,0.52455,35600000.0
2009-02-11 07:08:00,0.52455,0.52455,0.52455,0.52455,4600000.0
2009-02-11 07:09:00,0.52455,0.52545,0.52455,0.5251,131599999.0
2009-02-11 07:10:00,0.52505,0.52505,0.5249,0.5249,27400000.0
2009-02-11 07:11:00,0.5249,0.5249,0.52475,0.52475,30600000.0
2009-02-11 07:12:00,0.52475,0.52485,0.5247,0.52475,50600000.0
2009-02-11 07:13:00,0.52475,0.52475,0.52475,0.52475,1600000.0
2009-02-11 07:14:00,0.52475,0.52475,0.52455,0.52455,17600000.0
2009-02-11 07:15:00,0.52455,0.5246,0.52455,0.5246,3200000.0
2009-02-11 07:16:00,0.5246,0.5246,0.52455,0.52455,3200000.0
2009-02-11 07:17:00,0.52455,0.52455,0.5245,0.52455,12400000.0
2009-02-11 07:18:00,0.52455,0.52475,0.52455,0.52475,13800000.0
2009-02-11 07:19:00,0.52475,0.5249,0.52475,0.52485,18400000.0
2009-02-11 07:20:00,0.5248,0.5248,0.5248,0.5248,4600000.0
2009-02-11 07:21:00,0.5248,0.5248,0.5248,0.5248,4600000.0
2009-02-11 07:22:00,0.5248,0.5248,0.5246,0.5246,30400000.0
2009-02-11 07:23:00,0.5246,0.5246,0.5246,0.5246,1600000.0
2009-02-11 07:24:00,0.5247,0.5247,0.52465,0.52465,6400000.0
2009-02-11 07:25:00,0.5246,0.5246,0.5244,0.5244,12800000.0
2009-02-11 07:26:00,0.52445,0.5246,0.5244,0.5246,14400000.0
2009-02-11 07:27:00,0.5246,0.5249,0.5245,0.5247,143000000.0
2009-02-11 07:28:00,0.5247,0.5252,0.5247,0.5252,80800000.0
2009-02-11 07:29:00,0.5252,0.5252,0.52505,0.5251,56000000.0
2009-02-11 07:30:00,0.52471,0.52498,0.52471,0.52477,35000000.0
2009-02-11 07:31:00,0.52505,0.5251,0.52505,0.5251,20600000.0
2009-02-11 07:32:00,0.52505,0.52505,0.5249,0.5249,44800000.0
2009-02-11 07:33:00,0.52425,0.5247,0.52425,0.5247,99400000.0
2009-02-11 07:34:00,0.5247,0.5247,0.52385,0.52395,47000000.0
2009-02-11 07:35:00,0.52415,0.5246,0.524,0.5246,65599999.0
2009-02-11 07:36:00,0.5245,0.5246,0.5243,0.5245,38400000.0
2009-02-11 07:37:00,0.52455,0.52455,0.52415,0.52415,55399999.0
2009-02-11 07:38:00,0.5242,0.5242,0.52405,0.52415,53400000.0
2009-02-11 07:39:00,0.5241,0.5243,0.5241,0.5243,47400000.0
2009-02-11 07:40:00,0.5243,0.5244,0.524,0.52405,98799999.0
2009-02-11 07:41:00,0.52405,0.52405,0.524,0.524,14800000.0
2009-02-11 07:42:00,0.5241,0.5241,0.5237,0.5239,39200000.0
2009-02-11 07:43:00,0.52385,0.52385,0.52385,0.52385,1600000.0
2009-02-11 07:44:00,0.52385,0.52395,0.5236,0.52395,17000000.0
2009-02-11 07:45:00,0.52405,0.52435,0.524,0.52415,35600000.0
2009-02-11 07:46:00,0.52415,0.52445,0.52415,0.52445,56000000.0
2009-02-11 07:47:00,0.5244,0.52445,0.5243,0.52435,43000000.0
2009-02-11 07:48:00,0.52435,0.5244,0.5239,0.5241,45000000.0
2009-02-11 07:49:00,0.5241,0.5241,0.52405,0.52405,8000000.0
2009-02-11 07:50:00,0.52405,0.52405,0.52405,0.52405,1600000.0
2009-02-11 07:51:00,0.52405,0.5242,0.524,0.5242,14600000.0
2009-02-11 07:52:00,0.5242,0.52445,0.5239,0.52445,111399999.0
2009-02-11 07:53:00,0.52445,0.52445,0.52445,0.52445,1600000.0
2009-02-11 07:54:00,0.5245,0.5246,0.5245,0.5246,37200000.0
2009-02-11 07:55:00,0.5246,0.5246,0.5243,0.52435,38200000.0
2009-02-11 07:56:00,0.5243,0.5247,0.52425,0.5247,163199993.0
2009-02-11 07:57:00,0.5247,0.5247,0.52425,0.52455,33400000.0
2009-02-11 07:58:00,0.5247,0.52475,0.5243,0.5245,85800000.0
2009-02-11 07:59:00,0.52465,0.52465,0.52435,0.5245,18400000.0
2009-02-11 08:00:00,0.5245,0.5246,0.5245,0.5246,8000000.0
2009-02-11 08:01:00,0.52455,0.52455,0.5243,0.5243,15600000.0
2009-02-11 08:02:00,0.5243,0.5243,0.524,0.524,41200000.0
2009-02-11 08:03:00,0.52395,0.524,0.5237,0.5239,77200000.0
2009-02-11 08:04:00,0.5239,0.524,0.5237,0.5238,170800000.0
2009-02-11 08:05:00,0.52375,0.5239,0.5235,0.5235,126200000.0
2009-02-11 08:06:00,0.5236,0.5237,0.5235,0.52355,66400000.0
2009-02-11 08:07:00,0.5236,0.5237,0.5231,0.5234,136000000.0
2009-02-11 08:08:00,0.5235,0.524,0.5235,0.524,131600000.0
2009-02-11 08:09:00,0.524,0.52445,0.524,0.52445,61600000.0
2009-02-11 08:10:00,0.52445,0.52445,0.52365,0.5238,154200000.0
2009-02-11 08:11:00,0.5238,0.5242,0.52375,0.52405,106600000.0
2009-02-11 08:12:00,0.52405,0.52405,0.524,0.52405,20800000.0
2009-02-11 08:13:00,0.52415,0.52415,0.52415,0.52415,2800000.0
2009-02-11 08:14:00,0.52415,0.52475,0.52415,0.5243,85200000.0
2009-02-11 08:15:00,0.5243,0.5243,0.5243,0.5243,14800000.0
2009-02-11 08:16:00,0.5243,0.5243,0.5243,0.5243,1600000.0
2009-02-11 08:17:00,0.5243,0.52445,0.52425,0.52435,39200000.0
2009-02-11 08:18:00,0.52445,0.5251,0.5244,0.5251,58600000.0
2009-02-11 08:19:00,0.5251,0.5251,0.5247,0.525,13400000.0
2009-02-11 08:20:00,0.5254,0.52575,0.5248,0.52575,102200000.0
2009-02-11 08:21:00,0.52565,0.5262,0.52565,0.526,72800000.0
2009-02-11 08:22:00,0.526,0.526,0.52565,0.52565,59000000.0
2009-02-11 08:23:00,0.52565,0.52565,0.5256,0.5256,7200000.0
2009-02-11 08:24:00,0.5256,0.5262,0.5256,0.5259,132600000.0
2009-02-11 08:25:00,0.5258,0.5258,0.52565,0.52565,27000000.0
2009-02-11 08:26:00,0.52565,0.5257,0.52565,0.5257,14000000.0
2009-02-11 08:27:00,0.5257,0.5257,0.52565,0.52565,88199998.0
2009-02-11 08:28:00,0.52565,0.52565,0.525,0.52515,79200000.0
2009-02-11 08:29:00,0.52515,0.52515,0.52505,0.52505,11200000.0
2009-02-11 08:30:00,0.52505,0.52505,0.52495,0.52495,18000000.0
2009-02-11 08:31:00,0.52485,0.52485,0.52425,0.5247,233799997.0
2009-02-11 08:32:00,0.52415,0.52461,0.52401,0.52432,23000000.0
2009-02-11 08:33:00,0.5244,0.52448,0.52433,0.52435,10000000.0
2009-02-11 08:34:00,0.5247,0.5247,0.52465,0.5247,35400000.0
2009-02-11 08:35:00,0.5247,0.5247,0.5245,0.5247,54400000.0
2009-02-11 08:36:00,0.5247,0.5247,0.5246,0.5247,8000000.0
2009-02-11 08:37:00,0.52424,0.52455,0.5242,0.52443,62800000.0
2009-02-11 08:38:00,0.52427,0.52444,0.52427,0.52435,39000000.0
2009-02-11 08:39:00,0.52437,0.52451,0.52409,0.52426,74200000.0
2009-02-11 08:40:00,0.5247,0.5247,0.52465,0.52465,36000000.0
2009-02-11 08:41:00,0.52441,0.52467,0.52417,0.52467,80000000.0
2009-02-11 08:42:00,0.52465,0.5249,0.52465,0.5249,161600001.0
2009-02-11 08:43:00,0.5249,0.52495,0.5249,0.52495,22000000.0
2009-02-11 08:44:00,0.525,0.525,0.525,0.525,25400000.0
2009-02-11 08:45:00,0.52505,0.52545,0.5249,0.52515,73200000.0
2009-02-11 08:46:00,0.52525,0.5254,0.52525,0.5254,4800000.0
2009-02-11 08:47:00,0.5254,0.5254,0.5251,0.5251,39400000.0
2009-02-11 08:48:00,0.52495,0.525,0.5246,0.52485,66600000.0
2009-02-11 08:49:00,0.525,0.5251,0.52495,0.52495,12800000.0
2009-02-11 08:50:00,0.52495,0.52495,0.52495,0.52495,4800000.0
2009-02-11 08:51:00,0.52495,0.5251,0.5247,0.5251,21800000.0
2009-02-11 08:52:00,0.5252,0.52545,0.52485,0.52495,89799999.0
2009-02-11 08:53:00,0.52495,0.5251,0.52485,0.52505,25200000.0
2009-02-11 08:54:00,0.52505,0.5251,0.525,0.5251,22600000.0
2009-02-11 08:55:00,0.5251,0.5253,0.52495,0.52505,93400000.0
2009-02-11 08:56:00,0.52515,0.52515,0.5247,0.5248,214399999.0
2009-02-11 08:57:00,0.52485,0.525,0.52485,0.525,10400000.0
2009-02-11 08:58:00,0.52475,0.52486,0.52449,0.5246,111400000.0
2009-02-11 08:59:00,0.52515,0.52515,0.525,0.525,34400000.0
2009-02-11 09:00:00,0.525,0.525,0.5249,0.5249,103400000.0
2009-02-11 09:01:00,0.52495,0.52495,0.52485,0.5249,121400000.0
2009-02-11 09:02:00,0.5249,0.5249,0.52485,0.52485,61600000.0
2009-02-11 09:03:00,0.5249,0.5249,0.52445,0.52445,184400000.0
2009-02-11 09:04:00,0.52445,0.5245,0.5239,0.5239,195600001.0
2009-02-11 09:05:00,0.52395,0.52405,0.52325,0.52385,259200000.0
2009-02-11 09:06:00,0.52385,0.5239,0.52385,0.5239,81200000.0
2009-02-11 09:07:00,0.52395,0.52455,0.52395,0.52435,175200000.0
2009-02-11 09:08:00,0.5244,0.52505,0.5244,0.5248,162400000.0
2009-02-11 09:09:00,0.5248,0.5251,0.52475,0.5248,108000000.0
2009-02-11 09:10:00,0.5248,0.52485,0.52475,0.5248,74400000.0
2009-02-11 09:11:00,0.52475,0.5248,0.5247,0.52475,106000000.0
2009-02-11 09:12:00,0.52475,0.5248,0.5247,0.52475,54800000.0
2009-02-11 09:13:00,0.52465,0.52505,0.5246,0.52465,136000000.0
2009-02-11 09:14:00,0.5246,0.52475,0.5242,0.5242,109800000.0
2009-02-11 09:15:00,0.52415,0.52425,0.52385,0.524,163000000.0
2009-02-11 09:16:00,0.5241,0.52455,0.5241,0.52445,278799995.0
2009-02-11 09:17:00,0.52435,0.52435,0.5239,0.52405,37800000.0
2009-02-11 09:18:00,0.52405,0.5242,0.52365,0.52415,62400000.0
2009-02-11 09:19:00,0.52425,0.5243,0.52365,0.52365,52800000.0
2009-02-11 09:20:00,0.5237,0.52395,0.5237,0.52395,14800000.0
2009-02-11 09:21:00,0.52395,0.52405,0.52395,0.52395,22000000.0
2009-02-11 09:22:00,0.52395,0.5242,0.52395,0.524,46800000.0
2009-02-11 09:23:00,0.5241,0.52455,0.52385,0.52435,834599987.0
2009-02-11 09:24:00,0.52455,0.52475,0.5241,0.52435,537999994.0
2009-02-11 09:25:00,0.5244,0.52445,0.52415,0.52445,304600000.0
2009-02-11 09:26:00,0.52445,0.52445,0.52425,0.5244,74600000.0
2009-02-11 09:27:00,0.52435,0.5245,0.52415,0.5243,153200000.0
2009-02-11 09:28:00,0.5245,0.52515,0.52425,0.52515,283199998.0
2009-02-11 09:29:00,0.52515,0.52515,0.52485,0.52505,142399999.0
2009-02-11 09:30:00,0.525,0.525,0.5246,0.5247,72000000.0
2009-02-11 09:31:00,0.5247,0.5247,0.52425,0.5244,125200000.0
2009-02-11 09:32:00,0.52445,0.52455,0.52415,0.52425,130600000.0
2009-02-11 09:33:00,0.52425,0.52425,0.52425,0.52425,1600000.0
2009-02-11 09:34:00,0.52401,0.5242,0.52374,0.52409,213800000.0
2009-02-11 09:35:00,0.5245,0.5245,0.5241,0.52425,24400000.0
2009-02-11 09:36:00,0.52425,0.5244,0.52385,0.5241,68400000.0
2009-02-11 09:37:00,0.52405,0.5242,0.52395,0.524,24000000.0
2009-02-11 09:38:00,0.52405,0.52405,0.52395,0.524,63600000.0
2009-02-11 09:39:00,0.524,0.5249,0.524,0.52485,58400000.0
2009-02-11 09:40:00,0.52485,0.5251,0.5242,0.5251,124600000.0
2009-02-11 09:41:00,0.52515,0.5253,0.5251,0.52515,31000000.0
2009-02-11 09:42:00,0.5251,0.52535,0.5251,0.5253,78200000.0
2009-02-11 09:43:00,0.5253,0.5253,0.5251,0.5251,32000000.0
2009-02-11 09:44:00,0.52505,0.52535,0.52505,0.5252,47800000.0
2009-02-11 09:45:00,0.5252,0.5252,0.52505,0.5251,80000000.0
2009-02-11 09:46:00,0.5251,0.52545,0.52495,0.52505,125800000.0
2009-02-11 09:47:00,0.525,0.52535,0.525,0.5253,85800000.0
2009-02-11 09:48:00,0.5252,0.52545,0.52505,0.52515,76000000.0
2009-02-11 09:49:00,0.5251,0.52515,0.52495,0.525,87800000.0
2009-02-11 09:50:00,0.525,0.5253,0.52465,0.52465,43000000.0
2009-02-11 09:51:00,0.52465,0.52465,0.5246,0.52465,11200000.0
2009-02-11 09:52:00,0.52465,0.52505,0.52455,0.52485,88800000.0
2009-02-11 09:53:00,0.5248,0.52505,0.5247,0.52475,53400000.0
2009-02-11 09:54:00,0.5247,0.52475,0.52465,0.5247,28800000.0
2009-02-11 09:55:00,0.52475,0.5248,0.52445,0.52465,131800000.0
2009-02-11 09:56:00,0.52465,0.52465,0.52455,0.5246,46400000.0
2009-02-11 09:57:00,0.5246,0.52485,0.52445,0.52455,157600000.0
2009-02-11 09:58:00,0.5246,0.52465,0.52415,0.52425,54600000.0
2009-02-11 09:59:00,0.52425,0.5246,0.52405,0.5246,55200000.0
2009-02-11 10:00:00,0.5246,0.5246,0.52455,0.52455,25200000.0
2009-02-11 10:01:00,0.52455,0.52455,0.5237,0.5238,112000000.0
2009-02-11 10:02:00,0.5241,0.5245,0.52385,0.52415,115000000.0
2009-02-11 10:03:00,0.52415,0.52415,0.52355,0.52365,137000000.0
2009-02-11 10:04:00,0.52365,0.52425,0.52365,0.5238,122600000.0
2009-02-11 10:05:00,0.52375,0.5241,0.52375,0.52385,136400000.0
2009-02-11 10:06:00,0.5238,0.524,0.5236,0.5236,100800000.0
2009-02-11 10:07:00,0.5237,0.5237,0.52325,0.52345,75600000.0
2009-02-11 10:08:00,0.52345,0.52365,0.52345,0.52345,108000000.0
2009-02-11 10:09:00,0.52345,0.52365,0.52345,0.52355,110400000.0
2009-02-11 10:10:00,0.52355,0.52365,0.52275,0.5229,94000000.0
2009-02-11 10:11:00,0.523,0.523,0.5227,0.52285,52600000.0
2009-02-11 10:12:00,0.5229,0.52325,0.52285,0.52295,74800000.0
2009-02-11 10:13:00,0.523,0.5237,0.523,0.5237,122400000.0
2009-02-11 10:14:00,0.52385,0.52385,0.52325,0.52325,83000000.0
2009-02-11 10:15:00,0.52315,0.52315,0.52305,0.5231,63000000.0
2009-02-11 10:16:00,0.5232,0.5235,0.5232,0.5234,94600000.0
2009-02-11 10:17:00,0.5234,0.5236,0.5234,0.5235,39800000.0
2009-02-11 10:18:00,0.5235,0.5236,0.5235,0.52355,51200000.0
2009-02-11 10:19:00,0.52355,0.52375,0.52355,0.52375,23400000.0
2009-02-11 10:20:00,0.52385,0.52405,0.5235,0.524,206400000.0
2009-02-11 10:21:00,0.524,0.52405,0.5238,0.5238,173000000.0
2009-02-11 10:22:00,0.5239,0.52425,0.5239,0.52395,120200000.0
2009-02-11 10:23:00,0.52395,0.5241,0.52385,0.52405,103400000.0
2009-02-11 10:24:00,0.52415,0.5244,0.52395,0.52415,150200000.0
2009-02-11 10:25:00,0.52415,0.5245,0.5241,0.5241,126000001.0
2009-02-11 10:26:00,0.52425,0.52455,0.52395,0.5242,57600000.0
2009-02-11 10:27:00,0.52405,0.52415,0.52375,0.5241,132000000.0
2009-02-11 10:28:00,0.5241,0.5245,0.52395,0.52415,81600000.0
2009-02-11 10:29:00,0.5242,0.52455,0.52415,0.5242,49200000.0
2009-02-11 10:30:00,0.5243,0.5243,0.52405,0.52405,45000000.0
2009-02-11 10:31:00,0.5241,0.5242,0.524,0.5241,21800000.0
2009-02-11 10:32:00,0.5241,0.52415,0.52405,0.5241,36800000.0
2009-02-11 10:33:00,0.52415,0.5243,0.5241,0.5241,46000000.0
2009-02-11 10:34:00,0.5241,0.5241,0.52345,0.52395,118400000.0
2009-02-11 10:35:00,0.52395,0.52405,0.52395,0.52395,83600000.0
2009-02-11 10:36:00,0.52395,0.52465,0.52395,0.52445,66600000.0
2009-02-11 10:37:00,0.5245,0.5247,0.52445,0.5247,17600000.0
2009-02-11 10:38:00,0.52475,0.52545,0.5247,0.5247,51000000.0
2009-02-11 10:39:00,0.5247,0.5249,0.5246,0.5246,24600000.0
2009-02-11 10:40:00,0.5246,0.52475,0.5245,0.5245,78000000.0
2009-02-11 10:41:00,0.52475,0.5248,0.52425,0.5246,177400000.0
2009-02-11 10:42:00,0.5246,0.5246,0.5242,0.5243,62400000.0
2009-02-11 10:43:00,0.52435,0.5246,0.5243,0.5243,48600000.0
2009-02-11 10:44:00,0.5243,0.52435,0.52405,0.52415,131200000.0
2009-02-11 10:45:00,0.52415,0.5243,0.5241,0.5242,33800000.0
2009-02-11 10:46:00,0.5242,0.5242,0.5241,0.5241,45400000.0
2009-02-11 10:47:00,0.5241,0.52435,0.52405,0.5243,124800000.0
2009-02-11 10:48:00,0.5241,0.5241,0.5241,0.5241,12800000.0
2009-02-11 10:49:00,0.5241,0.5241,0.5236,0.52375,65400000.0
2009-02-11 10:50:00,0.52375,0.5241,0.52375,0.52405,76600000.0
2009-02-11 10:51:00,0.52405,0.52435,0.524,0.52435,103400000.0
2009-02-11 10:52:00,0.52435,0.5246,0.52425,0.52445,148200000.0
2009-02-11 10:53:00,0.52445,0.52455,0.52435,0.5244,101000000.0
2009-02-11 10:54:00,0.52445,0.5245,0.5244,0.5245,22000000.0
2009-02-11 10:55:00,0.5244,0.5247,0.5244,0.5247,33200000.0
2009-02-11 10:56:00,0.5247,0.5249,0.52445,0.52475,76800000.0
2009-02-11 10:57:00,0.52475,0.5249,0.5247,0.5247,121400000.0
2009-02-11 10:58:00,0.52465,0.52485,0.52455,0.5247,228400000.0
2009-02-11 10:59:00,0.52475,0.5252,0.52475,0.5251,150600000.0
2009-02-11 11:00:00,0.525,0.52525,0.52455,0.5246,74200000.0
2009-02-11 11:01:00,0.5246,0.52475,0.5246,0.5246,71400000.0
2009-02-11 11:02:00,0.5246,0.52465,0.52445,0.5246,94000000.0
2009-02-11 11:03:00,0.52465,0.52465,0.5244,0.5244,105200000.0
2009-02-11 11:04:00,0.5244,0.5248,0.5244,0.52465,178200000.0
2009-02-11 11:05:00,0.52465,0.5247,0.52435,0.52435,115200000.0
2009-02-11 11:06:00,0.52435,0.52475,0.52435,0.5247,179800000.0
2009-02-11 11:07:00,0.5246,0.5247,0.5246,0.5246,21400000.0
2009-02-11 11:08:00,0.5246,0.52465,0.52455,0.52455,8600000.0
2009-02-11 11:09:00,0.52455,0.5246,0.5245,0.5245,10400000.0
2009-02-11 11:10:00,0.5244,0.5245,0.5244,0.5245,12600000.0
2009-02-11 11:11:00,0.5245,0.5245,0.52365,0.5238,179800000.0
2009-02-11 11:12:00,0.5238,0.5238,0.5228,0.5229,263600000.0
2009-02-11 11:13:00,0.5231,0.52325,0.52185,0.52185,348600000.0
2009-02-11 11:14:00,0.5219,0.5222,0.52135,0.5217,313900000.0
2009-02-11 11:15:00,0.5221,0.52305,0.52195,0.5229,211400000.0
2009-02-11 11:16:00,0.5228,0.52365,0.5226,0.52285,252000000.0
2009-02-11 11:17:00,0.52285,0.52355,0.52285,0.52345,272400000.0
2009-02-11 11:18:00,0.5235,0.52365,0.52275,0.52275,125600000.0
2009-02-11 11:19:00,0.52275,0.5228,0.52245,0.52275,67800000.0
2009-02-11 11:20:00,0.52295,0.5231,0.52295,0.5231,23000000.0
2009-02-11 11:21:00,0.5231,0.5232,0.5227,0.52305,89400000.0
2009-02-11 11:22:00,0.523,0.52305,0.5227,0.5227,35200000.0
2009-02-11 11:23:00,0.52255,0.52275,0.52255,0.52265,178000000.0
2009-02-11 11:24:00,0.5227,0.52275,0.52215,0.52235,246251000.0
2009-02-11 11:25:00,0.52235,0.52235,0.52215,0.52215,90400000.0
2009-02-11 11:26:00,0.5222,0.5228,0.5222,0.5228,89200000.0
2009-02-11 11:27:00,0.5226,0.52315,0.5226,0.52285,224800000.0
2009-02-11 11:28:00,0.52285,0.52285,0.52275,0.52275,95199999.0
2009-02-11 11:29:00,0.52275,0.52285,0.52275,0.52285,126999999.0
2009-02-11 11:30:00,0.5229,0.52345,0.5229,0.52345,60400000.0
2009-02-11 11:31:00,0.52345,0.52475,0.52345,0.524,197400000.0
2009-02-11 11:32:00,0.524,0.52435,0.52395,0.5243,181400000.0
2009-02-11 11:33:00,0.5243,0.5243,0.52345,0.52365,221800000.0
2009-02-11 11:34:00,0.52365,0.524,0.5236,0.5236,35600000.0
2009-02-11 11:35:00,0.5238,0.52395,0.5236,0.5236,47400000.0
2009-02-11 11:36:00,0.5236,0.5236,0.5236,0.5236,2800000.0
2009-02-11 11:37:00,0.52365,0.52395,0.52365,0.5237,51800000.0
2009-02-11 11:38:00,0.5238,0.5238,0.5238,0.5238,91400000.0
2009-02-11 11:39:00,0.5238,0.52395,0.5237,0.52385,88400000.0
2009-02-11 11:40:00,0.52375,0.52435,0.5237,0.52415,133600000.0
2009-02-11 11:41:00,0.5243,0.5248,0.5241,0.5247,276400000.0
2009-02-11 11:42:00,0.52465,0.5252,0.52465,0.5247,54000000.0
2009-02-11 11:43:00,0.52505,0.5253,0.52505,0.52515,68200000.0
2009-02-11 11:44:00,0.52515,0.5253,0.52505,0.52505,108800000.0
2009-02-11 11:45:00,0.52505,0.5254,0.52505,0.5253,122800000.0
2009-02-11 11:46:00,0.5253,0.5253,0.52475,0.52475,49200000.0
2009-02-11 11:47:00,0.525,0.525,0.5243,0.5245,198400000.0
2009-02-11 11:48:00,0.52455,0.5248,0.52455,0.52455,102800000.0
2009-02-11 11:49:00,0.5246,0.52465,0.52455,0.52465,29600000.0
2009-02-11 11:50:00,0.5246,0.52465,0.52445,0.52455,103599999.0
2009-02-11 11:51:00,0.52455,0.5246,0.52445,0.5246,161600000.0
2009-02-11 11:52:00,0.52465,0.5251,0.52455,0.52475,185800000.0
2009-02-11 11:53:00,0.52475,0.52475,0.52465,0.52465,124800000.0
2009-02-11 11:54:00,0.5247,0.5249,0.5245,0.5245,289000000.0
2009-02-11 11:55:00,0.52465,0.52465,0.5246,0.5246,49600000.0
2009-02-11 11:56:00,0.5246,0.5246,0.52445,0.52445,235000000.0
2009-02-11 11:57:00,0.52445,0.5245,0.52385,0.52395,233600000.0
2009-02-11 11:58:00,0.52395,0.5241,0.52395,0.52405,140200000.0
2009-02-11 11:59:00,0.52405,0.5242,0.52405,0.5242,187600000.0
2009-02-11 12:00:00,0.52415,0.52425,0.524,0.52405,244600000.0
2009-02-11 12:01:00,0.52405,0.5241,0.5235,0.5237,349400000.0
2009-02-11 12:02:00,0.52375,0.524,0.52355,0.52395,284800000.0
2009-02-11 12:03:00,0.52375,0.5241,0.5236,0.52395,389400000.0
2009-02-11 12:04:00,0.5239,0.5241,0.5238,0.52385,135200000.0
2009-02-11 12:05:00,0.52385,0.52395,0.52375,0.52375,262800000.0
2009-02-11 12:06:00,0.52375,0.5239,0.52325,0.52325,189000000.0
2009-02-11 12:07:00,0.5232,0.52335,0.5232,0.5233,87800000.0
2009-02-11 12:08:00,0.5233,0.52355,0.5233,0.52355,143000000.0
2009-02-11 12:09:00,0.52355,0.52355,0.52345,0.52345,47600000.0
2009-02-11 12:10:00,0.52345,0.52355,0.52345,0.5235,85600000.0
2009-02-11 12:11:00,0.52345,0.52355,0.5231,0.52345,231600000.0
2009-02-11 12:12:00,0.52345,0.5236,0.5232,0.52335,301300000.0
2009-02-11 12:13:00,0.52335,0.52405,0.52335,0.52405,85200000.0
2009-02-11 12:14:00,0.5243,0.52445,0.5233,0.52405,172800000.0
2009-02-11 12:15:00,0.52405,0.52435,0.52405,0.5241,32800000.0
2009-02-11 12:16:00,0.52405,0.52415,0.52405,0.52415,38200000.0
2009-02-11 12:17:00,0.52415,0.5245,0.52415,0.5245,138600000.0
2009-02-11 12:18:00,0.5245,0.52465,0.52435,0.52455,282000000.0
2009-02-11 12:19:00,0.5245,0.52485,0.52435,0.52455,226600000.0
2009-02-11 12:20:00,0.52465,0.5248,0.5245,0.5246,113600000.0
2009-02-11 12:21:00,0.5247,0.5247,0.5246,0.5246,29400000.0
2009-02-11 12:22:00,0.5247,0.5247,0.52455,0.52465,21800000.0
2009-02-11 12:23:00,0.52475,0.52475,0.52465,0.52465,48000000.0
2009-02-11 12:24:00,0.52465,0.52475,0.52465,0.52475,72400000.0
2009-02-11 12:25:00,0.52475,0.52475,0.5243,0.5245,78400000.0
2009-02-11 12:26:00,0.52445,0.52445,0.5237,0.5237,47400000.0
2009-02-11 12:27:00,0.52385,0.52385,0.52375,0.52375,43800000.0
2009-02-11 12:28:00,0.52375,0.524,0.52365,0.524,63600000.0
2009-02-11 12:29:00,0.524,0.52405,0.52365,0.52385,69400000.0
2009-02-11 12:30:00,0.5239,0.52395,0.52385,0.5239,52600000.0
2009-02-11 12:31:00,0.52385,0.5239,0.5237,0.5237,36400000.0
2009-02-11 12:32:00,0.52375,0.52375,0.5229,0.52335,208800000.0
2009-02-11 12:33:00,0.5233,0.52365,0.5229,0.52365,54400000.0
2009-02-11 12:34:00,0.52375,0.5239,0.52325,0.52385,123000000.0
2009-02-11 12:35:00,0.52385,0.5242,0.5238,0.5241,102600000.0
2009-02-11 12:36:00,0.52415,0.52425,0.52415,0.52425,40000000.0
2009-02-11 12:37:00,0.52425,0.52425,0.52425,0.52425,5600000.0
2009-02-11 12:38:00,0.52425,0.52425,0.5241,0.5241,21200000.0
2009-02-11 12:39:00,0.5242,0.5243,0.5242,0.5243,89600000.0
2009-02-11 12:40:00,0.5244,0.5244,0.5244,0.5244,14800000.0
2009-02-11 12:41:00,0.5244,0.5244,0.52435,0.52435,42800000.0
2009-02-11 12:42:00,0.52435,0.52435,0.5241,0.5241,43400000.0
2009-02-11 12:43:00,0.52415,0.52435,0.5241,0.5241,61400000.0
2009-02-11 12:44:00,0.5241,0.52435,0.5234,0.52345,134600000.0
2009-02-11 12:45:00,0.52345,0.52345,0.52295,0.52335,87600000.0
2009-02-11 12:46:00,0.5234,0.5234,0.5234,0.5234,4800000.0
2009-02-11 12:47:00,0.5234,0.5236,0.52335,0.5236,80800000.0
2009-02-11 12:48:00,0.52355,0.52355,0.52335,0.5234,61600000.0
2009-02-11 12:49:00,0.5234,0.5234,0.5234,0.5234,16400000.0
2009-02-11 12:50:00,0.5234,0.5236,0.5234,0.5236,17400000.0
2009-02-11 12:51:00,0.5236,0.52385,0.5236,0.5238,66600000.0
2009-02-11 12:52:00,0.52375,0.52375,0.52305,0.52345,106000000.0
2009-02-11 12:53:00,0.5235,0.52385,0.5235,0.5238,92800000.0
2009-02-11 12:54:00,0.5237,0.5238,0.5233,0.52335,151800000.0
2009-02-11 12:55:00,0.52335,0.52335,0.5232,0.52325,80600000.0
2009-02-11 12:56:00,0.5232,0.52335,0.5232,0.5232,50600000.0
2009-02-11 12:57:00,0.52325,0.52325,0.52325,0.52325,19600000.0
2009-02-11 12:58:00,0.52325,0.52385,0.52325,0.5233,177000000.0
2009-02-11 12:59:00,0.5235,0.52435,0.5235,0.52435,93800000.0
2009-02-11 13:00:00,0.5243,0.52435,0.52395,0.5242,83400000.0
2009-02-11 13:01:00,0.5242,0.5243,0.52415,0.5243,77600000.0
2009-02-11 13:02:00,0.52425,0.5244,0.52425,0.5244,39800000.0
2009-02-11 13:03:00,0.52435,0.52455,0.5243,0.5244,130800000.0
2009-02-11 13:04:00,0.52435,0.5244,0.52435,0.5244,41800000.0
2009-02-11 13:05:00,0.52435,0.5244,0.52425,0.52425,277600000.0
2009-02-11 13:06:00,0.52425,0.52425,0.52425,0.52425,15600000.0
2009-02-11 13:07:00,0.5243,0.5243,0.52425,0.52425,51400000.0
2009-02-11 13:08:00,0.52425,0.5243,0.524,0.5241,189000000.0
2009-02-11 13:09:00,0.5241,0.5242,0.52405,0.5242,114400000.0
2009-02-11 13:10:00,0.52415,0.52435,0.5241,0.52435,37400000.0
2009-02-11 13:11:00,0.5244,0.5244,0.52415,0.52415,41600000.0
2009-02-11 13:12:00,0.52415,0.52415,0.5235,0.5238,136000000.0
2009-02-11 13:13:00,0.5238,0.52405,0.5238,0.52405,49000000.0
2009-02-11 13:14:00,0.5239,0.5239,0.5239,0.5239,5600000.0
2009-02-11 13:15:00,0.5239,0.52425,0.52385,0.5239,131000000.0
2009-02-11 13:16:00,0.5239,0.5239,0.5239,0.5239,2800000.0
2009-02-11 13:17:00,0.5239,0.52425,0.5239,0.52425,131600000.0
2009-02-11 13:18:00,0.52425,0.52435,0.5241,0.5241,71200000.0
2009-02-11 13:19:00,0.5241,0.5243,0.5241,0.5242,69400000.0
2009-02-11 13:20:00,0.5242,0.5242,0.5234,0.52365,169000000.0
2009-02-11 13:21:00,0.52365,0.52365,0.5233,0.5235,88400000.0
2009-02-11 13:22:00,0.5235,0.5235,0.52295,0.5232,122400000.0
2009-02-11 13:23:00,0.52325,0.52355,0.5232,0.52355,31200000.0
2009-02-11 13:24:00,0.52355,0.52375,0.52325,0.52335,172000000.0
2009-02-11 13:25:00,0.5233,0.52345,0.5233,0.52345,11400000.0
2009-02-11 13:26:00,0.52355,0.52365,0.5233,0.5233,90400000.0
2009-02-11 13:27:00,0.5233,0.52345,0.5232,0.5232,155800000.0
2009-02-11 13:28:00,0.5232,0.52345,0.5232,0.5233,143400000.0
2009-02-11 13:29:00,0.5233,0.52335,0.52275,0.523,93800000.0
2009-02-11 13:30:00,0.5231,0.5234,0.52295,0.52295,45800000.0
2009-02-11 13:31:00,0.5232,0.5233,0.52285,0.5229,68400000.0
2009-02-11 13:32:00,0.5229,0.52295,0.52285,0.52295,136000000.0
2009-02-11 13:33:00,0.523,0.52385,0.523,0.52385,142400000.0
2009-02-11 13:34:00,0.5238,0.52395,0.5237,0.52395,150600000.0
2009-02-11 13:35:00,0.52405,0.52415,0.52405,0.52415,18400000.0
2009-02-11 13:36:00,0.5241,0.5241,0.52395,0.52395,129800000.0
2009-02-11 13:37:00,0.52395,0.52395,0.5236,0.52375,95600000.0
2009-02-11 13:38:00,0.52375,0.52375,0.5236,0.52365,40000000.0
2009-02-11 13:39:00,0.52375,0.52375,0.52375,0.52375,13200000.0
2009-02-11 13:40:00,0.52375,0.52375,0.52375,0.52375,15400000.0
2009-02-11 13:41:00,0.52375,0.5238,0.52365,0.52375,36000000.0
2009-02-11 13:42:00,0.52375,0.5238,0.5237,0.5238,15400000.0
2009-02-11 13:43:00,0.5238,0.5238,0.5237,0.5237,83600000.0
2009-02-11 13:44:00,0.52365,0.5238,0.52365,0.52375,45200000.0
2009-02-11 13:45:00,0.5238,0.5238,0.5237,0.52375,93800000.0
2009-02-11 13:46:00,0.52375,0.52385,0.5237,0.52375,87800000.0
2009-02-11 13:47:00,0.52375,0.52375,0.52375,0.52375,2200000.0
2009-02-11 13:48:00,0.52375,0.52385,0.52365,0.52385,36400000.0
2009-02-11 13:49:00,0.52385,0.52385,0.52365,0.52375,241399999.0
2009-02-11 13:50:00,0.52375,0.52375,0.52375,0.52375,2200000.0
2009-02-11 13:51:00,0.52375,0.52375,0.52375,0.52375,36200000.0
2009-02-11 13:52:00,0.52375,0.52375,0.523,0.52335,136599999.0
2009-02-11 13:53:00,0.52335,0.52335,0.52325,0.52325,95600000.0
2009-02-11 13:54:00,0.52335,0.52365,0.52325,0.52325,156400000.0
2009-02-11 13:55:00,0.52335,0.5234,0.52325,0.5233,59200000.0
2009-02-11 13:56:00,0.5233,0.5236,0.52325,0.52335,205000000.0
2009-02-11 13:57:00,0.52335,0.52345,0.52335,0.52335,289000000.0
2009-02-11 13:58:00,0.52335,0.52335,0.52245,0.52245,152000000.0
2009-02-11 13:59:00,0.5226,0.52305,0.5226,0.52275,223399997.0
2009-02-11 14:00:00,0.52275,0.52275,0.52225,0.52225,140200000.0
2009-02-11 14:01:00,0.52225,0.5225,0.52225,0.52235,39600000.0
2009-02-11 14:02:00,0.5225,0.52275,0.5225,0.5226,47800000.0
2009-02-11 14:03:00,0.5226,0.5227,0.52255,0.5226,38600000.0
2009-02-11 14:04:00,0.5226,0.5229,0.52255,0.52255,107400000.0
2009-02-11 14:05:00,0.52255,0.52295,0.52255,0.52295,75800000.0
2009-02-11 14:06:00,0.52295,0.52315,0.5229,0.5229,33600000.0
2009-02-11 14:07:00,0.523,0.523,0.523,0.523,8400000.0
2009-02-11 14:08:00,0.523,0.523,0.523,0.523,36400000.0
2009-02-11 14:09:00,0.523,0.523,0.523,0.523,5600000.0
2009-02-11 14:10:00,0.52305,0.52305,0.52305,0.52305,5600000.0
2009-02-11 14:11:00,0.52305,0.52305,0.52305,0.52305,5600000.0
2009-02-11 14:12:00,0.52305,0.52335,0.52305,0.52335,24000000.0
2009-02-11 14:13:00,0.52325,0.5234,0.52315,0.52335,55000000.0
2009-02-11 14:14:00,0.5233,0.5233,0.523,0.523,32800000.0
2009-02-11 14:15:00,0.523,0.523,0.523,0.523,40000000.0
2009-02-11 14:16:00,0.5231,0.5231,0.523,0.523,26600000.0
2009-02-11 14:17:00,0.523,0.5232,0.523,0.5232,29800000.0
2009-02-11 14:18:00,0.52285,0.523,0.52265,0.52284,232400000.0
2009-02-11 14:19:00,0.5231,0.5232,0.5231,0.5232,28400000.0
2009-02-11 14:20:00,0.5232,0.5232,0.5231,0.5231,29600000.0
2009-02-11 14:21:00,0.523,0.52305,0.5227,0.5229,72800000.0
2009-02-11 14:22:00,0.5229,0.523,0.5227,0.52285,35000000.0
2009-02-11 14:23:00,0.52285,0.52315,0.52285,0.52315,67000000.0
2009-02-11 14:24:00,0.52281,0.52289,0.52253,0.52274,61800000.0
2009-02-11 14:25:00,0.5231,0.5231,0.5231,0.5231,8800000.0
2009-02-11 14:26:00,0.52315,0.52315,0.5231,0.52315,30000000.0
2009-02-11 14:27:00,0.5231,0.5232,0.52285,0.52285,81200000.0
2009-02-11 14:28:00,0.52285,0.52285,0.52285,0.52285,54800000.0
2009-02-11 14:29:00,0.52285,0.5239,0.52285,0.52385,223600000.0
2009-02-11 14:30:00,0.52385,0.52405,0.5231,0.5232,203600000.0
2009-02-11 14:31:00,0.5232,0.5237,0.5232,0.5234,245400000.0
2009-02-11 14:32:00,0.52335,0.52385,0.52335,0.5236,217800000.0
2009-02-11 14:33:00,0.5236,0.5236,0.52335,0.5234,132600000.0
2009-02-11 14:34:00,0.52335,0.52335,0.5231,0.52315,111400000.0
2009-02-11 14:35:00,0.52315,0.5234,0.52305,0.52335,153000000.0
2009-02-11 14:36:00,0.5233,0.52365,0.52315,0.5234,183000000.0
2009-02-11 14:37:00,0.5234,0.52345,0.5231,0.5232,221800000.0
2009-02-11 14:38:00,0.52302,0.52308,0.52274,0.52274,76200000.0
2009-02-11 14:39:00,0.52315,0.52315,0.5231,0.52315,60200000.0
2009-02-11 14:40:00,0.52315,0.52335,0.52315,0.52315,112200000.0
2009-02-11 14:41:00,0.5231,0.5233,0.52305,0.5233,139400000.0
2009-02-11 14:42:00,0.5233,0.52345,0.5229,0.5229,130200000.0
2009-02-11 14:43:00,0.5231,0.52345,0.52295,0.5233,177400000.0
2009-02-11 14:44:00,0.5231,0.52325,0.5229,0.523,64600000.0
2009-02-11 14:45:00,0.523,0.52315,0.5229,0.52315,43400000.0
2009-02-11 14:46:00,0.52315,0.5233,0.52295,0.523,49200000.0
2009-02-11 14:47:00,0.5231,0.5232,0.52295,0.52305,87800000.0
2009-02-11 14:48:00,0.523,0.523,0.52295,0.52295,28800000.0
2009-02-11 14:49:00,0.52295,0.52355,0.5228,0.5231,130800000.0
2009-02-11 14:50:00,0.52305,0.5231,0.523,0.5231,17000000.0
2009-02-11 14:51:00,0.52305,0.52315,0.52285,0.523,77000000.0
2009-02-11 14:52:00,0.5229,0.52305,0.52235,0.52285,204000000.0
2009-02-11 14:53:00,0.52285,0.5231,0.52285,0.523,53000000.0
2009-02-11 14:54:00,0.52285,0.52285,0.52265,0.52265,41800000.0
2009-02-11 14:55:00,0.52265,0.52265,0.52255,0.5226,113400000.0
2009-02-11 14:56:00,0.5226,0.5226,0.5225,0.52255,6200000.0
2009-02-11 14:57:00,0.52255,0.52275,0.5225,0.5227,48000000.0
2009-02-11 14:58:00,0.52275,0.52285,0.52275,0.52275,45200000.0
2009-02-11 14:59:00,0.5228,0.5228,0.5226,0.5226,25200000.0
2009-02-11 15:00:00,0.52255,0.5226,0.5223,0.52245,84600000.0
2009-02-11 15:01:00,0.5225,0.5227,0.52235,0.52245,219000000.0
2009-02-11 15:02:00,0.52245,0.52245,0.5223,0.52235,139400000.0
2009-02-11 15:03:00,0.5223,0.52255,0.5223,0.52255,158000000.0
2009-02-11 15:04:00,0.5226,0.523,0.5226,0.523,186200000.0
2009-02-11 15:05:00,0.52315,0.5233,0.52305,0.5231,106400000.0
2009-02-11 15:06:00,0.5232,0.52365,0.52305,0.52365,67800000.0
2009-02-11 15:07:00,0.5237,0.52415,0.5237,0.524,128800000.0
2009-02-11 15:08:00,0.524,0.52425,0.524,0.5241,86000000.0
2009-02-11 15:09:00,0.52405,0.5241,0.524,0.52405,31600000.0
2009-02-11 15:10:00,0.524,0.52415,0.5237,0.52375,56000000.0
2009-02-11 15:11:00,0.52375,0.52395,0.52375,0.5239,38400000.0
2009-02-11 15:12:00,0.52385,0.52385,0.52385,0.52385,52800000.0
2009-02-11 15:13:00,0.52385,0.52395,0.5238,0.52395,54400000.0
2009-02-11 15:14:00,0.52395,0.524,0.52395,0.524,76400000.0
2009-02-11 15:15:00,0.52395,0.52395,0.52365,0.52385,176600000.0
2009-02-11 15:16:00,0.52385,0.52385,0.52355,0.52355,109800000.0
2009-02-11 15:17:00,0.52355,0.52355,0.5235,0.5235,33800000.0
2009-02-11 15:18:00,0.5236,0.5239,0.5236,0.5239,32200000.0
2009-02-11 15:19:00,0.5239,0.52395,0.5235,0.5236,156800000.0
2009-02-11 15:20:00,0.5236,0.5242,0.5236,0.5242,58000000.0
2009-02-11 15:21:00,0.5242,0.52475,0.52385,0.5247,180200000.0
2009-02-11 15:22:00,0.5247,0.52485,0.52425,0.52435,188400000.0
2009-02-11 15:23:00,0.5243,0.52505,0.5243,0.52505,167000000.0
2009-02-11 15:24:00,0.52505,0.5251,0.52485,0.52485,153600000.0
2009-02-11 15:25:00,0.52485,0.52485,0.52465,0.52475,78600000.0
2009-02-11 15:26:00,0.52475,0.52475,0.5243,0.5243,193400000.0
2009-02-11 15:27:00,0.52425,0.52455,0.5242,0.5245,134200000.0
2009-02-11 15:28:00,0.52435,0.5245,0.52405,0.5244,145600000.0
2009-02-11 15:29:00,0.52435,0.5246,0.52435,0.5246,54400000.0
2009-02-11 15:30:00,0.5245,0.5245,0.5242,0.5242,86600000.0
2009-02-11 15:31:00,0.5242,0.52445,0.52365,0.52365,60400000.0
2009-02-11 15:32:00,0.524,0.5247,0.52385,0.5247,90700000.0
2009-02-11 15:33:00,0.52455,0.52455,0.5244,0.5244,23000000.0
2009-02-11 15:34:00,0.5243,0.52455,0.5239,0.5243,53400000.0
2009-02-11 15:35:00,0.5242,0.52455,0.5242,0.52445,22800000.0
2009-02-11 15:36:00,0.52445,0.5248,0.5242,0.5248,58600000.0
2009-02-11 15:37:00,0.5248,0.52555,0.5248,0.52545,192400000.0
2009-02-11 15:38:00,0.52545,0.52625,0.5253,0.5261,111600000.0
2009-02-11 15:39:00,0.5261,0.52615,0.52595,0.52595,37600000.0
2009-02-11 15:40:00,0.5259,0.52625,0.5259,0.5261,72000000.0
2009-02-11 15:41:00,0.5261,0.5263,0.526,0.52605,81400000.0
2009-02-11 15:42:00,0.52605,0.52605,0.526,0.526,20200000.0
2009-02-11 15:43:00,0.52605,0.52605,0.526,0.526,24400000.0
2009-02-11 15:44:00,0.526,0.526,0.526,0.526,1600000.0
2009-02-11 15:45:00,0.52605,0.52605,0.52595,0.52595,37000000.0
2009-02-11 15:46:00,0.52595,0.52605,0.52575,0.5258,140400000.0
2009-02-11 15:47:00,0.5258,0.52595,0.52575,0.52585,77200000.0
2009-02-11 15:48:00,0.52585,0.52605,0.52575,0.526,103200000.0
2009-02-11 15:49:00,0.52605,0.52705,0.52605,0.52685,138000000.0
2009-02-11 15:50:00,0.52685,0.52805,0.52685,0.5272,213800000.0
2009-02-11 15:51:00,0.5272,0.52725,0.52715,0.5272,106600000.0
2009-02-11 15:52:00,0.5272,0.5272,0.52675,0.52685,69000000.0
2009-02-11 15:53:00,0.52665,0.52705,0.5266,0.5269,118600000.0
2009-02-11 15:54:00,0.5269,0.527,0.5265,0.5265,125600000.0
2009-02-11 15:55:00,0.52645,0.52655,0.52645,0.5265,88600000.0
2009-02-11 15:56:00,0.5265,0.52655,0.52635,0.52635,178000000.0
2009-02-11 15:57:00,0.5263,0.5263,0.52515,0.5257,282800000.0
2009-02-11 15:58:00,0.5257,0.5257,0.52495,0.52565,133600000.0
2009-02-11 15:59:00,0.52565,0.52635,0.52565,0.52615,40600000.0
2009-02-11 16:00:00,0.52595,0.52595,0.52545,0.52555,81000000.0
2009-02-11 16:01:00,0.52555,0.52605,0.52555,0.526,65000000.0
2009-02-11 16:02:00,0.526,0.52645,0.52595,0.52645,105800000.0
2009-02-11 16:03:00,0.5264,0.52655,0.52615,0.52645,63000000.0
2009-02-11 16:04:00,0.52645,0.52645,0.5261,0.5261,44000000.0
2009-02-11 16:05:00,0.5261,0.52645,0.526,0.52615,260000000.0
2009-02-11 16:06:00,0.52635,0.52635,0.526,0.526,34800000.0
2009-02-11 16:07:00,0.52605,0.52655,0.526,0.52645,74600000.0
2009-02-11 16:08:00,0.52645,0.52645,0.5262,0.52625,15000000.0
2009-02-11 16:09:00,0.52635,0.5267,0.52635,0.52665,24200000.0
2009-02-11 16:10:00,0.5266,0.5266,0.52615,0.52625,23700000.0
2009-02-11 16:11:00,0.52625,0.52625,0.52615,0.52615,44600000.0
2009-02-11 16:12:00,0.52615,0.5264,0.526,0.52615,141800000.0
2009-02-11 16:13:00,0.52615,0.52645,0.526,0.5261,112600000.0
2009-02-11 16:14:00,0.526,0.526,0.5256,0.5256,63200000.0
2009-02-11 16:15:00,0.52565,0.52565,0.5244,0.5245,101400000.0
2009-02-11 16:16:00,0.52445,0.5251,0.52435,0.5247,97200000.0
2009-02-11 16:17:00,0.5248,0.5254,0.52465,0.5253,41000000.0
2009-02-11 16:18:00,0.5253,0.5253,0.52435,0.52435,108600000.0
2009-02-11 16:19:00,0.52435,0.5247,0.5243,0.5247,100800000.0
2009-02-11 16:20:00,0.52475,0.52525,0.52475,0.52525,82200000.0
2009-02-11 16:21:00,0.5252,0.52535,0.52515,0.52535,28800000.0
2009-02-11 16:22:00,0.5254,0.5254,0.52535,0.5254,14400000.0
2009-02-11 16:23:00,0.52545,0.52555,0.52525,0.52525,47000000.0
2009-02-11 16:24:00,0.52525,0.5253,0.52525,0.52525,81800000.0
2009-02-11 16:25:00,0.52525,0.5253,0.5252,0.52525,122600000.0
2009-02-11 16:26:00,0.52525,0.52525,0.52455,0.5252,131000000.0
2009-02-11 16:27:00,0.5252,0.5252,0.5252,0.5252,1600000.0
2009-02-11 16:28:00,0.525,0.5252,0.52495,0.5252,44000000.0
2009-02-11 16:29:00,0.52515,0.52515,0.52495,0.52505,61600000.0
2009-02-11 16:30:00,0.5251,0.52545,0.5251,0.52545,89200000.0
2009-02-11 16:31:00,0.5255,0.5257,0.5252,0.52525,38400000.0
2009-02-11 16:32:00,0.5254,0.5254,0.5252,0.52525,30400000.0
2009-02-11 16:33:00,0.52525,0.52525,0.52525,0.52525,1600000.0
2009-02-11 16:34:00,0.52459,0.52512,0.52459,0.52485,286820000.0
2009-02-11 16:35:00,0.52525,0.52535,0.525,0.52515,64600000.0
2009-02-11 16:36:00,0.52505,0.526,0.52505,0.526,60600000.0
2009-02-11 16:37:00,0.5259,0.527,0.5259,0.52615,183800000.0
2009-02-11 16:38:00,0.52645,0.52715,0.5262,0.5263,181200000.0
2009-02-11 16:39:00,0.52635,0.52655,0.52625,0.52655,51600000.0
2009-02-11 16:40:00,0.5266,0.52705,0.5265,0.52695,147400000.0
2009-02-11 16:41:00,0.52695,0.52695,0.52615,0.5269,205000000.0
2009-02-11 16:42:00,0.5269,0.527,0.5263,0.52645,101200000.0
2009-02-11 16:43:00,0.5264,0.5264,0.52615,0.52635,85000000.0
2009-02-11 16:44:00,0.52635,0.52695,0.5263,0.52665,93200000.0
2009-02-11 16:45:00,0.52675,0.5273,0.52665,0.52665,61000000.0
2009-02-11 16:46:00,0.52655,0.5269,0.52645,0.52685,104000000.0
2009-02-11 16:47:00,0.52695,0.5275,0.52695,0.52725,41600000.0
2009-02-11 16:48:00,0.5273,0.5278,0.52725,0.5278,35400000.0
2009-02-11 16:49:00,0.52785,0.5286,0.5277,0.52785,125600000.0
2009-02-11 16:50:00,0.5279,0.5284,0.52785,0.52825,74200000.0
2009-02-11 16:51:00,0.52825,0.52825,0.5266,0.5269,98200000.0
2009-02-11 16:52:00,0.5269,0.527,0.52615,0.52655,141400000.0
2009-02-11 16:53:00,0.52655,0.52655,0.52615,0.5263,80800000.0
2009-02-11 16:54:00,0.5263,0.5263,0.5251,0.52515,149200000.0
2009-02-11 16:55:00,0.5251,0.52565,0.52495,0.52545,169800000.0
2009-02-11 16:56:00,0.52555,0.5257,0.52455,0.52455,143400000.0
2009-02-11 16:57:00,0.5246,0.5253,0.5246,0.5251,328800000.0
2009-02-11 16:58:00,0.52505,0.52545,0.52505,0.52545,65000000.0
2009-02-11 16:59:00,0.52545,0.5256,0.5254,0.52545,57200000.0
2009-02-11 17:00:00,0.52545,0.52545,0.5249,0.52495,170000000.0
2009-02-11 17:01:00,0.52495,0.5254,0.5249,0.5251,99800000.0
2009-02-11 17:02:00,0.5251,0.52555,0.5247,0.525,230400000.0
2009-02-11 17:03:00,0.525,0.52515,0.52475,0.52515,92200000.0
2009-02-11 17:04:00,0.52515,0.5252,0.5251,0.5252,37400000.0
2009-02-11 17:05:00,0.52515,0.5252,0.52475,0.52485,114800000.0
2009-02-11 17:06:00,0.52485,0.5249,0.5247,0.5248,65800000.0
2009-02-11 17:07:00,0.52475,0.52475,0.52395,0.52445,98800000.0
2009-02-11 17:08:00,0.52435,0.52435,0.5239,0.5241,63400000.0
2009-02-11 17:09:00,0.5241,0.52415,0.5241,0.5241,25600000.0
2009-02-11 17:10:00,0.5241,0.52465,0.5241,0.5245,138400000.0
2009-02-11 17:11:00,0.52455,0.5247,0.52405,0.52445,76600000.0
2009-02-11 17:12:00,0.5245,0.5245,0.52405,0.52425,239000000.0
2009-02-11 17:13:00,0.52425,0.5243,0.52315,0.5232,146400000.0
2009-02-11 17:14:00,0.52335,0.5238,0.5231,0.52365,88000000.0
2009-02-11 17:15:00,0.5236,0.5236,0.5229,0.5231,80600000.0
2009-02-11 17:16:00,0.523,0.52335,0.5229,0.52335,128200000.0
2009-02-11 17:17:00,0.5233,0.5241,0.52325,0.52405,39600000.0
2009-02-11 17:18:00,0.524,0.524,0.5236,0.5238,63800000.0
2009-02-11 17:19:00,0.5238,0.5238,0.5233,0.52345,200400000.0
2009-02-11 17:20:00,0.5234,0.52395,0.52295,0.5232,130400000.0
2009-02-11 17:21:00,0.52325,0.5235,0.52295,0.5235,67000000.0
2009-02-11 17:22:00,0.5235,0.52375,0.5232,0.52355,88600000.0
2009-02-11 17:23:00,0.52355,0.5237,0.52355,0.52365,126000000.0
2009-02-11 17:24:00,0.52355,0.5236,0.5231,0.5236,68800000.0
2009-02-11 17:25:00,0.52365,0.52365,0.52305,0.5232,65600000.0
2009-02-11 17:26:00,0.5231,0.5233,0.52265,0.52305,141100000.0
2009-02-11 17:27:00,0.52295,0.52295,0.52205,0.52235,208600000.0
2009-02-11 17:28:00,0.52235,0.52245,0.5219,0.5224,115800000.0
2009-02-11 17:29:00,0.5224,0.5225,0.5219,0.5223,158000000.0
2009-02-11 17:30:00,0.52215,0.52215,0.5215,0.5215,166400000.0
2009-02-11 17:31:00,0.5216,0.5221,0.5215,0.5215,171200002.0
2009-02-11 17:32:00,0.5215,0.5219,0.52125,0.52135,185600000.0
2009-02-11 17:33:00,0.52135,0.52225,0.52135,0.5222,163800000.0
2009-02-11 17:34:00,0.5222,0.52245,0.522,0.5222,260200000.0
2009-02-11 17:35:00,0.5223,0.5226,0.522,0.5225,153800000.0
2009-02-11 17:36:00,0.5224,0.5226,0.522,0.52205,104800000.0
2009-02-11 17:37:00,0.52205,0.52215,0.522,0.522,56400000.0
2009-02-11 17:38:00,0.522,0.52245,0.5217,0.52185,175800000.0
2009-02-11 17:39:00,0.5219,0.52205,0.52165,0.52165,212000000.0
2009-02-11 17:40:00,0.52155,0.52195,0.52115,0.5212,179600000.0
2009-02-11 17:41:00,0.5212,0.52135,0.52105,0.5211,149000000.0
2009-02-11 17:42:00,0.5211,0.52155,0.5211,0.5212,54800000.0
2009-02-11 17:43:00,0.5214,0.5221,0.5213,0.522,131600000.0
2009-02-11 17:44:00,0.52205,0.5226,0.52205,0.5225,97600000.0
2009-02-11 17:45:00,0.52255,0.52255,0.5219,0.522,242999996.0
2009-02-11 17:46:00,0.52195,0.52225,0.52195,0.5222,106000000.0
2009-02-11 17:47:00,0.5221,0.5222,0.52155,0.5219,184200000.0
2009-02-11 17:48:00,0.5219,0.52225,0.52145,0.52195,86400000.0
2009-02-11 17:49:00,0.52205,0.52275,0.52205,0.52255,117800000.0
2009-02-11 17:50:00,0.52255,0.5231,0.52255,0.5228,78200000.0
2009-02-11 17:51:00,0.52285,0.52335,0.5227,0.52325,215000000.0
2009-02-11 17:52:00,0.52325,0.52325,0.52285,0.52295,182800000.0
2009-02-11 17:53:00,0.523,0.52345,0.52285,0.52345,116800000.0
2009-02-11 17:54:00,0.5235,0.52365,0.52295,0.52305,221000000.0
2009-02-11 17:55:00,0.523,0.523,0.52285,0.52285,284000001.0
2009-02-11 17:56:00,0.52285,0.5229,0.52285,0.52285,88000000.0
2009-02-11 17:57:00,0.52285,0.5233,0.52265,0.52265,66840000.0
2009-02-11 17:58:00,0.52275,0.5233,0.52235,0.5225,203000000.0
2009-02-11 17:59:00,0.52245,0.5236,0.52245,0.5232,154000000.0
2009-02-11 18:00:00,0.52315,0.52345,0.52305,0.5234,149600000.0
2009-02-11 18:01:00,0.5234,0.52345,0.52285,0.5229,179400000.0
2009-02-11 18:02:00,0.52295,0.52295,0.52255,0.52285,233400000.0
2009-02-11 18:03:00,0.52285,0.52315,0.52275,0.5228,281200000.0
2009-02-11 18:04:00,0.5228,0.52285,0.52255,0.52275,126000000.0
2009-02-11 18:05:00,0.52275,0.5231,0.52245,0.52255,138400000.0
2009-02-11 18:06:00,0.52255,0.52255,0.5224,0.5224,71400000.0
2009-02-11 18:07:00,0.52235,0.5225,0.5222,0.52235,115000000.0
2009-02-11 18:08:00,0.52235,0.5225,0.52225,0.52225,100000000.0
2009-02-11 18:09:00,0.52225,0.5225,0.52225,0.52235,48200000.0
2009-02-11 18:10:00,0.5224,0.5224,0.52235,0.52235,12000000.0
2009-02-11 18:11:00,0.52235,0.52265,0.52235,0.5226,107000000.0
2009-02-11 18:12:00,0.5226,0.5228,0.5225,0.5227,82200000.0
2009-02-11 18:13:00,0.52285,0.52355,0.5228,0.523,266600000.0
2009-02-11 18:14:00,0.523,0.5231,0.523,0.52305,100400000.0
2009-02-11 18:15:00,0.52305,0.5233,0.52275,0.5229,237600000.0
2009-02-11 18:16:00,0.52295,0.5234,0.5229,0.5234,169200000.0
2009-02-11 18:17:00,0.52335,0.5238,0.523,0.52375,150600000.0
2009-02-11 18:18:00,0.5237,0.5239,0.5236,0.5239,115400000.0
2009-02-11 18:19:00,0.5239,0.524,0.5233,0.5237,194000000.0
2009-02-11 18:20:00,0.52375,0.5244,0.52355,0.5238,130200000.0
2009-02-11 18:21:00,0.5238,0.5238,0.52305,0.52305,268600000.0
2009-02-11 18:22:00,0.52305,0.52365,0.52305,0.52365,65200000.0
2009-02-11 18:23:00,0.52365,0.52405,0.52365,0.52375,213600000.0
2009-02-11 18:24:00,0.52375,0.5242,0.52375,0.52375,228600000.0
2009-02-11 18:25:00,0.52375,0.52385,0.52355,0.52365,324200003.0
2009-02-11 18:26:00,0.52365,0.52385,0.52355,0.52355,317000000.0
2009-02-11 18:27:00,0.52355,0.5241,0.52355,0.52395,188600000.0
2009-02-11 18:28:00,0.52395,0.524,0.52385,0.52395,197000000.0
2009-02-11 18:29:00,0.52395,0.52405,0.52395,0.52395,192000000.0
2009-02-11 18:30:00,0.52395,0.5246,0.52385,0.52445,283600000.0
2009-02-11 18:31:00,0.52445,0.5246,0.5244,0.5246,51800000.0
2009-02-11 18:32:00,0.5246,0.52465,0.52455,0.5246,49600000.0
2009-02-11 18:33:00,0.5246,0.5246,0.52335,0.52445,158400000.0
2009-02-11 18:34:00,0.5244,0.5244,0.52295,0.52375,105600000.0
2009-02-11 18:35:00,0.5239,0.52425,0.52385,0.5242,78200000.0
2009-02-11 18:36:00,0.5242,0.52425,0.5242,0.5242,30600000.0
2009-02-11 18:37:00,0.5242,0.52445,0.52395,0.52445,61400000.0
2009-02-11 18:38:00,0.52445,0.52495,0.5241,0.5246,223800000.0
2009-02-11 18:39:00,0.5247,0.525,0.52465,0.52495,54600000.0
2009-02-11 18:40:00,0.52495,0.525,0.5244,0.5248,99800000.0
2009-02-11 18:41:00,0.5248,0.5248,0.52455,0.52455,160400000.0
2009-02-11 18:42:00,0.5246,0.5247,0.5245,0.52465,367400000.0
2009-02-11 18:43:00,0.52465,0.52465,0.52455,0.52465,206400000.0
2009-02-11 18:44:00,0.52465,0.52475,0.52455,0.5246,157600000.0
2009-02-11 18:45:00,0.5246,0.5247,0.5245,0.52465,193600000.0
2009-02-11 18:46:00,0.5247,0.52475,0.52455,0.5246,95200000.0
2009-02-11 18:47:00,0.52465,0.52475,0.52465,0.52475,130200000.0
2009-02-11 18:48:00,0.52475,0.52495,0.52475,0.5249,294600000.0
2009-02-11 18:49:00,0.5249,0.52515,0.52485,0.52485,197400000.0
2009-02-11 18:50:00,0.5248,0.52525,0.5248,0.52485,116600000.0
2009-02-11 18:51:00,0.52485,0.5249,0.5248,0.52485,101600000.0
2009-02-11 18:52:00,0.52485,0.52495,0.52475,0.52475,86800000.0
2009-02-11 18:53:00,0.52475,0.52475,0.52455,0.52455,51600000.0
2009-02-11 18:54:00,0.52455,0.5248,0.52455,0.5248,63400000.0
2009-02-11 18:55:00,0.5249,0.5252,0.5248,0.52495,149200000.0
2009-02-11 18:56:00,0.52495,0.52545,0.5249,0.52495,235200000.0
2009-02-11 18:57:00,0.52495,0.525,0.52495,0.52495,8000000.0
2009-02-11 18:58:00,0.52495,0.52515,0.5249,0.52495,87800000.0
2009-02-11 18:59:00,0.52495,0.52565,0.52495,0.52565,48400000.0
2009-02-11 19:00:00,0.52575,0.5259,0.52415,0.5248,115200000.0
2009-02-11 19:01:00,0.5249,0.5249,0.5246,0.5246,14400000.0
2009-02-11 19:02:00,0.5246,0.5252,0.5246,0.52495,44000000.0
2009-02-11 19:03:00,0.52495,0.5252,0.52475,0.5248,27400000.0
2009-02-11 19:04:00,0.52485,0.52485,0.5246,0.5248,52200000.0
2009-02-11 19:05:00,0.52485,0.5249,0.5247,0.5248,29400000.0
2009-02-11 19:06:00,0.52485,0.5251,0.52485,0.52495,54600000.0
2009-02-11 19:07:00,0.52477,0.52489,0.52434,0.52436,83600000.0
2009-02-11 19:08:00,0.52505,0.52525,0.5247,0.52495,124000000.0
2009-02-11 19:09:00,0.52495,0.5251,0.52495,0.525,38200000.0
2009-02-11 19:10:00,0.52505,0.52525,0.52495,0.5252,32200000.0
2009-02-11 19:11:00,0.52515,0.52515,0.5249,0.5251,25800000.0
2009-02-11 19:12:00,0.52525,0.52525,0.52495,0.52505,92600000.0
2009-02-11 19:13:00,0.52505,0.52505,0.52505,0.52505,22800000.0
2009-02-11 19:14:00,0.52505,0.52505,0.52455,0.52455,33000000.0
2009-02-11 19:15:00,0.52455,0.5246,0.52445,0.52445,48800000.0
2009-02-11 19:16:00,0.52445,0.52445,0.52445,0.52445,78000000.0
2009-02-11 19:17:00,0.52445,0.52475,0.52445,0.52455,44000000.0
2009-02-11 19:18:00,0.5246,0.5246,0.52445,0.52445,25200000.0
2009-02-11 19:19:00,0.52455,0.52455,0.52455,0.52455,2800000.0
2009-02-11 19:20:00,0.52455,0.52455,0.52445,0.52445,10800000.0
2009-02-11 19:21:00,0.52445,0.52455,0.52445,0.52455,16800000.0
2009-02-11 19:22:00,0.52455,0.52465,0.52445,0.52445,22800000.0
2009-02-11 19:23:00,0.5245,0.5245,0.52445,0.5245,38800000.0
2009-02-11 19:24:00,0.52445,0.52445,0.52445,0.52445,9200000.0
2009-02-11 19:25:00,0.52409,0.52437,0.52395,0.52421,424600000.0
2009-02-11 19:26:00,0.52423,0.52423,0.52397,0.5241,101200000.0
2009-02-11 19:27:00,0.52445,0.52445,0.52445,0.52445,4600000.0
2009-02-11 19:28:00,0.52404,0.52437,0.52404,0.52436,111200000.0
2009-02-11 19:29:00,0.52465,0.52465,0.52445,0.52445,11000000.0
2009-02-11 19:30:00,0.52445,0.52465,0.52445,0.52465,13400000.0
2009-02-11 19:31:00,0.52423,0.52452,0.52423,0.5244,30400000.0
2009-02-11 19:32:00,0.52465,0.52495,0.52455,0.52455,35600000.0
2009-02-11 19:33:00,0.52431,0.52441,0.52425,0.52439,99000000.0
2009-02-11 19:34:00,0.52437,0.52454,0.52437,0.52446,38400000.0
2009-02-11 19:35:00,0.52445,0.52461,0.52439,0.52439,39000000.0
2009-02-11 19:36:00,0.52446,0.52446,0.52431,0.52431,64400000.0
2009-02-11 19:37:00,0.52465,0.52465,0.52465,0.52465,3000000.0
2009-02-11 19:38:00,0.52457,0.52459,0.5244,0.5244,30200000.0
2009-02-11 19:39:00,0.52485,0.525,0.52485,0.525,8400000.0
2009-02-11 19:40:00,0.52465,0.52485,0.52465,0.52475,17600000.0
2009-02-11 19:41:00,0.5249,0.5256,0.52485,0.52555,58200000.0
2009-02-11 19:42:00,0.52575,0.5258,0.5254,0.5256,76400000.0
2009-02-11 19:43:00,0.5256,0.5257,0.5256,0.5256,33600000.0
2009-02-11 19:44:00,0.5256,0.5257,0.5256,0.52565,49200000.0
2009-02-11 19:45:00,0.52565,0.52565,0.52555,0.52565,37000000.0
2009-02-11 19:46:00,0.52555,0.52565,0.52555,0.52565,16200000.0
2009-02-11 19:47:00,0.52565,0.52565,0.5255,0.5255,24200000.0
2009-02-11 19:48:00,0.52545,0.52545,0.5249,0.52495,26000000.0
2009-02-11 19:49:00,0.52495,0.52495,0.52495,0.52495,14400000.0
2009-02-11 19:50:00,0.52495,0.52515,0.52495,0.52515,8000000.0
2009-02-11 19:51:00,0.52515,0.52515,0.5249,0.52505,33400000.0
2009-02-11 19:52:00,0.525,0.525,0.52485,0.52485,20800000.0
2009-02-11 19:53:00,0.52485,0.5252,0.52465,0.5252,12000000.0
2009-02-11 19:54:00,0.5252,0.5252,0.5252,0.5252,25200000.0
2009-02-11 19:55:00,0.52505,0.52505,0.5245,0.525,14400000.0
2009-02-11 19:56:00,0.525,0.525,0.5245,0.5245,11600000.0
2009-02-11 19:57:00,0.5246,0.5246,0.52445,0.52445,68200000.0
2009-02-11 19:58:00,0.52445,0.52445,0.5236,0.5239,50400000.0
2009-02-11 19:59:00,0.52395,0.52395,0.5235,0.5236,29000000.0
2009-02-11 20:00:00,0.5236,0.524,0.5234,0.5238,114200000.0
2009-02-11 20:01:00,0.5238,0.5238,0.5238,0.5238,4600000.0
2009-02-11 20:02:00,0.5238,0.5238,0.5237,0.5237,3200000.0
2009-02-11 20:03:00,0.5237,0.52385,0.5237,0.52375,14200000.0
2009-02-11 20:04:00,0.52385,0.5241,0.52375,0.5241,26000000.0
2009-02-11 20:05:00,0.5243,0.52435,0.5243,0.52435,8400000.0
2009-02-11 20:06:00,0.5243,0.5245,0.5242,0.5245,16200000.0
2009-02-11 20:07:00,0.5245,0.5245,0.52395,0.52395,11800000.0
2009-02-11 20:08:00,0.52395,0.52395,0.52385,0.52395,14400000.0
2009-02-11 20:09:00,0.52395,0.52395,0.52355,0.52385,23400000.0
2009-02-11 20:10:00,0.52385,0.52385,0.5237,0.52385,33400000.0
2009-02-11 20:11:00,0.52385,0.52395,0.5234,0.5239,67400000.0
2009-02-11 20:12:00,0.5239,0.52415,0.5239,0.524,62800000.0
2009-02-11 20:13:00,0.52405,0.52445,0.52395,0.5243,84600000.0
2009-02-11 20:14:00,0.5243,0.52455,0.52365,0.52395,71600000.0
2009-02-11 20:15:00,0.524,0.52405,0.5236,0.5238,45000000.0
2009-02-11 20:16:00,0.5239,0.524,0.52335,0.5237,64000000.0
2009-02-11 20:17:00,0.5237,0.5237,0.5237,0.5237,15000000.0
2009-02-11 20:18:00,0.5237,0.52395,0.5237,0.52385,12000000.0
2009-02-11 20:19:00,0.52385,0.5241,0.5237,0.524,16000000.0
2009-02-11 20:20:00,0.52412,0.52426,0.52368,0.52398,100000000.0
2009-02-11 20:21:00,0.5241,0.5247,0.5241,0.5247,41400000.0
2009-02-11 20:22:00,0.52465,0.52465,0.5243,0.5244,57000000.0
2009-02-11 20:23:00,0.5244,0.5244,0.5242,0.52425,24800000.0
2009-02-11 20:24:00,0.5242,0.5242,0.524,0.52415,34400000.0
2009-02-11 20:25:00,0.52406,0.52406,0.52374,0.52392,48000000.0
2009-02-11 20:26:00,0.52415,0.5242,0.52415,0.5242,3200000.0
2009-02-11 20:27:00,0.5242,0.5242,0.5242,0.5242,1600000.0
2009-02-11 20:28:00,0.52402,0.52413,0.5238,0.52383,123400000.0
2009-02-11 20:29:00,0.52465,0.52475,0.52395,0.52395,44000000.0
2009-02-11 20:30:00,0.52415,0.52415,0.52385,0.52385,5800000.0
2009-02-11 20:31:00,0.52385,0.524,0.52385,0.524,42400000.0
2009-02-11 20:32:00,0.52385,0.52385,0.5238,0.5238,11800000.0
2009-02-11 20:33:00,0.5238,0.5238,0.52315,0.52315,27400000.0
2009-02-11 20:34:00,0.52335,0.52415,0.52265,0.5237,53200000.0
2009-02-11 20:35:00,0.5237,0.5237,0.52295,0.5232,84200000.0
2009-02-11 20:36:00,0.5233,0.52335,0.5231,0.52335,20400000.0
2009-02-11 20:37:00,0.52335,0.52335,0.523,0.5231,9200000.0
2009-02-11 20:38:00,0.5232,0.52335,0.52315,0.52315,30000000.0
2009-02-11 20:39:00,0.52315,0.5232,0.52315,0.5232,4800000.0
2009-02-11 20:40:00,0.5232,0.5233,0.5232,0.5232,12000000.0
2009-02-11 20:41:00,0.5232,0.5232,0.5232,0.5232,1600000.0
2009-02-11 20:42:00,0.5232,0.5232,0.5231,0.5232,14200000.0
2009-02-11 20:43:00,0.5231,0.5231,0.5218,0.522,97600000.0
2009-02-11 20:44:00,0.52205,0.52215,0.5217,0.52205,84400000.0
2009-02-11 20:45:00,0.52205,0.52205,0.5217,0.5217,29600000.0
2009-02-11 20:46:00,0.5217,0.5217,0.5216,0.52165,22600000.0
2009-02-11 20:47:00,0.5216,0.52165,0.5216,0.5216,15400000.0
2009-02-11 20:48:00,0.5216,0.52165,0.5215,0.5216,15400000.0
2009-02-11 20:49:00,0.5216,0.5216,0.52155,0.52155,9600000.0
2009-02-11 20:50:00,0.52155,0.52205,0.5214,0.5215,60600000.0
2009-02-11 20:51:00,0.5219,0.52205,0.52145,0.52165,104800000.0
2009-02-11 20:52:00,0.52165,0.5221,0.52165,0.52205,45400000.0
2009-02-11 20:53:00,0.52205,0.52305,0.522,0.523,86800000.0
2009-02-11 20:54:00,0.523,0.5231,0.5229,0.52305,33200000.0
2009-02-11 20:55:00,0.52305,0.52315,0.5229,0.52305,48600000.0
2009-02-11 20:56:00,0.523,0.5232,0.5229,0.52305,43600000.0
2009-02-11 20:57:00,0.52305,0.52305,0.52305,0.52305,9600000.0
2009-02-11 20:58:00,0.52305,0.52305,0.523,0.52305,14400000.0
2009-02-11 20:59:00,0.52305,0.52305,0.52285,0.52285,44600000.0
2009-02-11 21:00:00,0.52285,0.5229,0.52285,0.5229,9400000.0
2009-02-11 21:01:00,0.52285,0.523,0.52285,0.523,23600000.0
2009-02-11 21:02:00,0.52295,0.52305,0.52245,0.5227,47400000.0
2009-02-11 21:03:00,0.5227,0.5227,0.5224,0.5226,55200000.0
2009-02-11 21:04:00,0.5227,0.523,0.5227,0.523,28200000.0
2009-02-11 21:05:00,0.523,0.5234,0.52285,0.52285,92000000.0
2009-02-11 21:06:00,0.5235,0.5235,0.5228,0.52285,38200000.0
2009-02-11 21:07:00,0.52285,0.5229,0.5225,0.5228,67400000.0
2009-02-11 21:08:00,0.5228,0.52285,0.5228,0.52285,4800000.0
2009-02-11 21:09:00,0.52285,0.52285,0.52285,0.52285,1600000.0
2009-02-11 21:10:00,0.5227,0.523,0.5227,0.523,16800000.0
2009-02-11 21:11:00,0.52293,0.52293,0.52281,0.52285,22400000.0
2009-02-11 21:13:00,0.5228,0.52315,0.5228,0.52315,7600000.0
2009-02-11 21:14:00,0.52325,0.5235,0.52235,0.5228,51800000.0
2009-02-11 21:15:00,0.5227,0.52275,0.52245,0.52245,28600000.0
2009-02-11 21:16:00,0.52245,0.52245,0.5223,0.5223,16000000.0
2009-02-11 21:17:00,0.52225,0.5223,0.52225,0.52225,6400000.0
2009-02-11 21:18:00,0.52225,0.52235,0.52225,0.52225,20800000.0
2009-02-11 21:19:00,0.52225,0.52225,0.52195,0.522,26000000.0
2009-02-11 21:20:00,0.52205,0.5222,0.522,0.52205,19400000.0
2009-02-11 21:21:00,0.522,0.52205,0.522,0.522,6800000.0
2009-02-11 21:22:00,0.5221,0.5221,0.52195,0.52195,19600000.0
2009-02-11 21:23:00,0.5219,0.5219,0.5216,0.5216,20800000.0
2009-02-11 21:24:00,0.5216,0.5224,0.5216,0.52225,58800000.0
2009-02-11 21:25:00,0.5223,0.5227,0.52225,0.52245,36800000.0
2009-02-11 21:26:00,0.52245,0.52365,0.52235,0.52365,60200000.0
2009-02-11 21:27:00,0.52365,0.5237,0.52365,0.5237,7400000.0
2009-02-11 21:28:00,0.5237,0.52425,0.5237,0.52425,51200000.0
2009-02-11 21:29:00,0.52425,0.5247,0.52385,0.52385,43000000.0
2009-02-11 21:30:00,0.524,0.524,0.52365,0.52365,14400000.0
2009-02-11 21:31:00,0.52365,0.52375,0.52365,0.52375,17600000.0
2009-02-11 21:32:00,0.52375,0.52375,0.52365,0.52375,6400000.0
2009-02-11 21:33:00,0.5237,0.524,0.52365,0.524,15400000.0
2009-02-11 21:34:00,0.524,0.524,0.5239,0.5239,3200000.0
2009-02-11 21:35:00,0.5239,0.52405,0.52375,0.52405,32600000.0
2009-02-11 21:36:00,0.5242,0.5245,0.5241,0.5245,33600000.0
2009-02-11 21:37:00,0.5245,0.5246,0.52445,0.5246,12200000.0
2009-02-11 21:38:00,0.5248,0.5249,0.5243,0.52465,78600000.0
2009-02-11 21:39:00,0.52465,0.52465,0.52465,0.52465,3200000.0
2009-02-11 21:40:00,0.52465,0.52465,0.52465,0.52465,1600000.0
2009-02-11 21:41:00,0.52455,0.5246,0.52445,0.5246,9000000.0
2009-02-11 21:42:00,0.5246,0.5246,0.5246,0.5246,1600000.0
2009-02-11 21:43:00,0.5247,0.5247,0.5247,0.5247,1600000.0
2009-02-11 21:44:00,0.5247,0.52475,0.5247,0.5247,4800000.0
2009-02-11 21:45:00,0.52475,0.52475,0.52475,0.52475,1600000.0
2009-02-11 21:46:00,0.52475,0.52475,0.5244,0.52475,27400000.0
2009-02-11 21:47:00,0.52475,0.52475,0.52435,0.52465,20200000.0
2009-02-11 21:48:00,0.52475,0.52475,0.52475,0.52475,3200000.0
2009-02-11 21:49:00,0.52475,0.52475,0.52465,0.52465,3200000.0
2009-02-11 21:50:00,0.52465,0.52515,0.52465,0.52515,62400000.0
2009-02-11 21:51:00,0.52495,0.52605,0.52495,0.52585,104000000.0
2009-02-11 21:52:00,0.5258,0.5258,0.5256,0.5256,20200000.0
2009-02-11 21:53:00,0.52555,0.52565,0.5253,0.52555,65800000.0
2009-02-11 21:54:00,0.52555,0.52625,0.52555,0.52625,88600000.0
2009-02-11 21:55:00,0.52625,0.52755,0.52615,0.5274,198600000.0
2009-02-11 21:56:00,0.52755,0.5277,0.52685,0.5274,80200000.0
2009-02-11 21:57:00,0.5274,0.52765,0.5269,0.5269,38800000.0
2009-02-11 21:58:00,0.5269,0.5273,0.52625,0.5273,59800000.0
2009-02-11 21:59:00,0.5273,0.5273,0.52675,0.527,30200000.0
2009-02-11 22:00:00,0.527,0.52725,0.527,0.5271,25800000.0
2009-02-11 22:01:00,0.52715,0.52725,0.527,0.527,29600000.0
2009-02-11 22:02:00,0.527,0.527,0.527,0.527,8000000.0
2009-02-11 22:03:00,0.527,0.527,0.527,0.527,4800000.0
2009-02-11 22:04:00,0.527,0.527,0.5262,0.52635,72800000.0
2009-02-11 22:05:00,0.5264,0.5264,0.5264,0.5264,4800000.0
2009-02-11 22:06:00,0.52655,0.52665,0.52655,0.52665,7400000.0
2009-02-11 22:07:00,0.52627,0.52627,0.52604,0.52604,10200000.0
2009-02-11 22:08:00,0.52625,0.52665,0.52625,0.5266,20000000.0
2009-02-11 22:09:00,0.5266,0.52665,0.52605,0.52645,78600000.0
2009-02-11 22:10:00,0.52615,0.52625,0.52585,0.52585,11600000.0
2009-02-11 22:11:00,0.52585,0.52585,0.52585,0.52585,1600000.0
2009-02-11 22:12:00,0.52559,0.52573,0.52539,0.52539,21000000.0
2009-02-11 22:13:00,0.52595,0.5262,0.52595,0.5262,18800000.0
2009-02-11 22:14:00,0.5262,0.52625,0.5262,0.52625,2600000.0
2009-02-11 22:15:00,0.5262,0.5262,0.52615,0.52615,6400000.0
2009-02-11 22:16:00,0.5262,0.5262,0.52615,0.52615,12000000.0
2009-02-11 22:17:00,0.52615,0.5275,0.52615,0.5275,73200000.0
2009-02-11 22:18:00,0.5275,0.5275,0.52695,0.52695,54600000.0
2009-02-11 22:19:00,0.527,0.52705,0.5266,0.52695,29200000.0
2009-02-11 22:20:00,0.52695,0.52695,0.52645,0.52645,10200000.0
2009-02-11 22:21:00,0.5266,0.5269,0.52525,0.5257,59200000.0
2009-02-11 22:22:00,0.52575,0.5262,0.52565,0.52585,42600000.0
2009-02-11 22:23:00,0.52585,0.5262,0.52535,0.52535,44000000.0
2009-02-11 22:24:00,0.5255,0.5255,0.5255,0.5255,1600000.0
2009-02-11 22:25:00,0.5255,0.52555,0.52535,0.5254,12800000.0
2009-02-11 22:26:00,0.5255,0.52565,0.5255,0.52565,6400000.0
2009-02-11 22:27:00,0.52565,0.5261,0.52535,0.52545,46200000.0
2009-02-11 22:28:00,0.52545,0.52605,0.52505,0.5251,59300000.0
2009-02-11 22:29:00,0.5252,0.52535,0.5252,0.52535,57800000.0
2009-02-11 22:30:00,0.52535,0.52535,0.52515,0.52525,33800000.0
2009-02-11 22:31:00,0.52525,0.5265,0.52525,0.52615,23800000.0
2009-02-11 22:32:00,0.5261,0.52645,0.52605,0.5264,25400000.0
2009-02-11 22:33:00,0.5264,0.5264,0.5258,0.5264,47800000.0
2009-02-11 22:34:00,0.5264,0.5264,0.52555,0.52565,19200000.0
2009-02-11 22:35:00,0.5259,0.52615,0.52575,0.52575,45800000.0
2009-02-11 22:36:00,0.52575,0.52575,0.52505,0.52535,22200000.0
2009-02-11 22:37:00,0.52535,0.52535,0.52515,0.52525,10600000.0
2009-02-11 22:38:00,0.52525,0.5253,0.52515,0.52515,16000000.0
2009-02-11 22:39:00,0.52515,0.5253,0.52515,0.52525,19200000.0
2009-02-11 22:40:00,0.52525,0.5254,0.5252,0.5254,25800000.0
2009-02-11 22:41:00,0.5254,0.5254,0.5252,0.5254,18200000.0
2009-02-11 22:42:00,0.52535,0.52535,0.52495,0.52495,56200000.0
2009-02-11 22:43:00,0.52495,0.52495,0.52495,0.52495,3200000.0
2009-02-11 22:44:00,0.52474,0.52494,0.52468,0.52468,54800000.0
2009-02-11 22:45:00,0.52495,0.52515,0.52495,0.52495,45200000.0
2009-02-11 22:46:00,0.52475,0.52485,0.52475,0.52485,30800000.0
2009-02-11 22:47:00,0.52484,0.5249,0.52465,0.52465,80800000.0
2009-02-11 22:48:00,0.52458,0.52499,0.52458,0.5247,73800000.0
2009-02-11 22:49:00,0.52495,0.52515,0.52495,0.52515,34200000.0
2009-02-11 22:50:00,0.5251,0.5252,0.5251,0.5252,4800000.0
2009-02-11 22:51:00,0.52525,0.52525,0.52525,0.52525,9400000.0
2009-02-11 22:52:00,0.52525,0.52525,0.52525,0.52525,3200000.0
2009-02-11 22:53:00,0.52525,0.52525,0.52525,0.52525,1000000.0
2009-02-11 22:54:00,0.52525,0.52525,0.52525,0.52525,3200000.0
2009-02-11 22:55:00,0.52525,0.52525,0.52525,0.52525,1600000.0
2009-02-11 22:56:00,0.52525,0.52525,0.52525,0.52525,9600000.0
2009-02-11 22:57:00,0.52525,0.52525,0.52525,0.52525,3200000.0
2009-02-11 22:58:00,0.5253,0.52535,0.5253,0.52535,14800000.0
2009-02-11 22:59:00,0.5253,0.52535,0.5251,0.5253,47400000.0
2009-02-11 23:00:00,0.52535,0.52545,0.525,0.525,16000000.0
2009-02-11 23:01:00,0.52505,0.5259,0.525,0.5256,130400000.0
2009-02-11 23:02:00,0.5256,0.5256,0.5256,0.5256,9600000.0
2009-02-11 23:03:00,0.5257,0.5258,0.525,0.5251,29800000.0
2009-02-11 23:04:00,0.5251,0.52515,0.5251,0.52515,4800000.0
2009-02-11 23:05:00,0.52515,0.52515,0.5251,0.5251,6400000.0
2009-02-11 23:06:00,0.5251,0.5252,0.5251,0.5252,36400000.0
2009-02-11 23:07:00,0.5252,0.5253,0.5252,0.52525,16000000.0
2009-02-11 23:08:00,0.52525,0.5254,0.52515,0.5254,24600000.0
2009-02-11 23:09:00,0.5254,0.5254,0.5254,0.5254,4800000.0
2009-02-11 23:10:00,0.5254,0.5254,0.5254,0.5254,3200000.0
2009-02-11 23:11:00,0.5254,0.5254,0.5254,0.5254,1600000.0
2009-02-11 23:12:00,0.5254,0.5254,0.5254,0.5254,1600000.0
2009-02-11 23:13:00,0.5254,0.5255,0.5254,0.5254,33600000.0
2009-02-11 23:14:00,0.5254,0.5254,0.5254,0.5254,4800000.0
2009-02-11 23:15:00,0.5254,0.5254,0.5254,0.5254,3200000.0
2009-02-11 23:16:00,0.5254,0.5254,0.5254,0.5254,8000000.0
2009-02-11 23:17:00,0.52545,0.52555,0.52545,0.52545,42200000.0
2009-02-11 23:18:00,0.5254,0.5254,0.52495,0.52505,46400000.0
2009-02-11 23:19:00,0.52505,0.52505,0.5244,0.5246,35000000.0
2009-02-11 23:20:00,0.5245,0.5245,0.52445,0.52445,8000000.0
2009-02-11 23:21:00,0.52465,0.52485,0.52465,0.52485,12400000.0
2009-02-11 23:22:00,0.52485,0.5251,0.52485,0.525,24600000.0
2009-02-11 23:23:00,0.525,0.5251,0.5246,0.5251,20800000.0
2009-02-11 23:24:00,0.52535,0.5255,0.52535,0.52545,9400000.0
2009-02-11 23:25:00,0.52523,0.52541,0.52516,0.52518,133660000.0
2009-02-11 23:26:00,0.52545,0.52545,0.5248,0.5248,4200000.0
2009-02-11 23:27:00,0.52495,0.52495,0.5249,0.5249,6400000.0
2009-02-11 23:28:00,0.5249,0.52525,0.5249,0.52525,41200000.0
2009-02-11 23:29:00,0.52525,0.52545,0.52525,0.52545,8600000.0
2009-02-11 23:30:00,0.52545,0.5255,0.5247,0.5247,44600000.0
2009-02-11 23:31:00,0.52495,0.52515,0.52495,0.52515,7200000.0
2009-02-11 23:32:00,0.52515,0.5254,0.52515,0.5254,10600000.0
2009-02-11 23:33:00,0.5254,0.5254,0.5254,0.5254,1600000.0
2009-02-11 23:34:00,0.5254,0.52545,0.52475,0.52475,22800000.0
2009-02-11 23:35:00,0.52485,0.52485,0.52475,0.5248,10000000.0
2009-02-11 23:36:00,0.52485,0.52505,0.5247,0.5247,16400000.0
2009-02-11 23:37:00,0.5248,0.525,0.5248,0.525,9000000.0
2009-02-11 23:38:00,0.525,0.525,0.525,0.525,1600000.0
2009-02-11 23:39:00,0.52447,0.52486,0.52443,0.52483,54400000.0
2009-02-11 23:40:00,0.525,0.525,0.5248,0.5248,4800000.0
2009-02-11 23:41:00,0.5248,0.525,0.5248,0.525,3800000.0
2009-02-11 23:42:00,0.525,0.525,0.5248,0.5248,21000000.0
2009-02-11 23:43:00,0.5248,0.52515,0.5246,0.52515,36200000.0
2009-02-11 23:44:00,0.525,0.5252,0.52485,0.5252,13000000.0
2009-02-11 23:45:00,0.52515,0.5252,0.5251,0.5252,40800000.0
2009-02-11 23:46:00,0.5252,0.5252,0.5244,0.5252,38600000.0
2009-02-11 23:47:00,0.5252,0.5252,0.5248,0.52515,10800000.0
2009-02-11 23:48:00,0.52515,0.52515,0.52515,0.52515,3200000.0
2009-02-11 23:49:00,0.5252,0.52525,0.5252,0.52525,4800000.0
2009-02-11 23:50:00,0.52525,0.52525,0.52525,0.52525,1600000.0
2009-02-11 23:51:00,0.52524,0.52524,0.52431,0.52493,106400000.0
2009-02-11 23:52:00,0.52487,0.52515,0.5247,0.52497,78800000.0
2009-02-11 23:53:00,0.52525,0.52525,0.52525,0.52525,1600000.0
2009-02-11 23:54:00,0.52525,0.5254,0.52525,0.5254,5200000.0
2009-02-11 23:55:00,0.5255,0.5255,0.5255,0.5255,3200000.0
2009-02-11 23:56:00,0.52529,0.5253,0.52494,0.52515,95200000.0
2009-02-11 23:57:00,0.52488,0.52517,0.52453,0.52509,40200000.0
2009-02-11 23:58:00,0.52471,0.52487,0.52397,0.52481,61400000.0
2009-02-11 23:59:00,0.5255,0.52555,0.5246,0.52555,54800000.0
2009-02-12 00:00:00,0.5252,0.52535,0.5252,0.52535,3200000.0
2009-02-12 00:01:00,0.52535,0.5255,0.52535,0.5255,4400000.0
2009-02-12 00:02:00,0.52555,0.52555,0.5254,0.5254,14400000.0
2009-02-12 00:03:00,0.525,0.52527,0.52495,0.52518,67000000.0
2009-02-12 00:04:00,0.52536,0.52547,0.52506,0.52506,101200000.0
2009-02-12 00:05:00,0.5256,0.5256,0.5254,0.5254,20600000.0
2009-02-12 00:06:00,0.5255,0.5255,0.52545,0.52545,19400000.0
2009-02-12 00:07:00,0.5255,0.5256,0.52495,0.52495,21400000.0
2009-02-12 00:08:00,0.5253,0.5255,0.5253,0.5255,10200000.0
2009-02-12 00:09:00,0.52533,0.52533,0.52504,0.52504,34200000.0
2009-02-12 00:10:00,0.52507,0.52507,0.52479,0.52503,56600000.0
2009-02-12 00:11:00,0.5255,0.526,0.5255,0.526,6000000.0
2009-02-12 00:12:00,0.52615,0.52715,0.52585,0.52595,131200001.0
2009-02-12 00:13:00,0.52655,0.52665,0.52565,0.52565,72800000.0
2009-02-12 00:14:00,0.5256,0.5258,0.5256,0.5258,89800000.0
2009-02-12 00:15:00,0.5256,0.52575,0.52535,0.52545,123899999.0
2009-02-12 00:16:00,0.5255,0.52565,0.5248,0.5248,56800000.0
2009-02-12 00:17:00,0.52485,0.525,0.5239,0.5246,135500000.0
2009-02-12 00:18:00,0.5245,0.5245,0.5241,0.5241,16000000.0
2009-02-12 00:19:00,0.5241,0.52485,0.52405,0.52485,125200000.0
2009-02-12 00:20:00,0.5248,0.5248,0.5245,0.5245,37200000.0
2009-02-12 00:21:00,0.52445,0.52445,0.5239,0.52395,58800000.0
2009-02-12 00:22:00,0.5241,0.5243,0.524,0.5242,26600000.0
2009-02-12 00:23:00,0.5242,0.5251,0.5242,0.52455,59800000.0
2009-02-12 00:24:00,0.52475,0.52475,0.52475,0.52475,4800000.0
2009-02-12 00:25:00,0.52475,0.52475,0.52475,0.52475,1600000.0
2009-02-12 00:26:00,0.52447,0.52458,0.52428,0.52435,46600000.0
2009-02-12 00:27:00,0.52429,0.52451,0.5242,0.52451,73400000.0
2009-02-12 00:28:00,0.52455,0.52455,0.52412,0.52415,83800000.0
2009-02-12 00:29:00,0.5246,0.52475,0.5246,0.52475,22000000.0
2009-02-12 00:30:00,0.5247,0.52475,0.52455,0.52455,114200000.0
2009-02-12 00:31:00,0.5246,0.5246,0.5239,0.5239,177399999.0
2009-02-12 00:32:00,0.52365,0.52365,0.5231,0.5234,66400000.0
2009-02-12 00:33:00,0.52345,0.52365,0.52345,0.52365,14400000.0
2009-02-12 00:34:00,0.52365,0.52365,0.52365,0.52365,1600000.0
2009-02-12 00:35:00,0.5237,0.5237,0.5237,0.5237,4800000.0
2009-02-12 00:36:00,0.52375,0.52375,0.52375,0.52375,3200000.0
2009-02-12 00:37:00,0.52375,0.52385,0.52375,0.52385,4800000.0
2009-02-12 00:38:00,0.52385,0.52385,0.52385,0.52385,1600000.0
2009-02-12 00:39:00,0.52333,0.52363,0.52333,0.52355,75800000.0
2009-02-12 00:40:00,0.52385,0.5242,0.52385,0.5242,26400000.0
2009-02-12 00:41:00,0.52425,0.52435,0.52425,0.52435,28599999.0
2009-02-12 00:42:00,0.52435,0.52435,0.52435,0.52435,3200000.0
2009-02-12 00:43:00,0.5245,0.52545,0.5245,0.52545,106000000.0
2009-02-12 00:44:00,0.5253,0.5256,0.5253,0.5256,8000000.0
2009-02-12 00:45:00,0.5254,0.5256,0.52495,0.52495,23400000.0
2009-02-12 00:46:00,0.52515,0.5255,0.52515,0.5255,25400000.0
2009-02-12 00:47:00,0.5255,0.5255,0.52515,0.52515,4800000.0
2009-02-12 00:48:00,0.52525,0.52525,0.52525,0.52525,1600000.0
2009-02-12 00:49:00,0.52507,0.52507,0.5248,0.52483,229799999.0
2009-02-12 00:50:00,0.52515,0.5253,0.5251,0.52525,44600000.0
2009-02-12 00:51:00,0.52482,0.52499,0.5247,0.52472,14200000.0
2009-02-12 00:52:00,0.52525,0.52525,0.5251,0.52515,27600000.0
2009-02-12 00:53:00,0.52505,0.52515,0.52505,0.52505,59200000.0
2009-02-12 00:54:00,0.52515,0.52515,0.52515,0.52515,8400000.0
2009-02-12 00:55:00,0.5252,0.5252,0.52515,0.52515,16800000.0
2009-02-12 00:56:00,0.52453,0.52492,0.5244,0.52468,159800001.0
2009-02-12 00:57:00,0.52468,0.52472,0.52438,0.52458,330000004.0
2009-02-12 00:58:00,0.52515,0.5252,0.52515,0.5252,11200000.0
2009-02-12 00:59:00,0.52525,0.52555,0.52525,0.52555,28000000.0
2009-02-12 01:00:00,0.5256,0.52585,0.5254,0.5258,30600000.0
2009-02-12 01:01:00,0.5258,0.52585,0.52525,0.5255,181999996.0
2009-02-12 01:02:00,0.5255,0.5255,0.52545,0.52545,26200000.0
2009-02-12 01:03:00,0.5254,0.5257,0.52485,0.52485,88200000.0
2009-02-12 01:04:00,0.5248,0.52535,0.5247,0.52535,186200000.0
2009-02-12 01:05:00,0.52535,0.52535,0.52515,0.52515,6400000.0
2009-02-12 01:06:00,0.52515,0.52515,0.52505,0.52505,4800000.0
2009-02-12 01:07:00,0.52505,0.52505,0.525,0.525,34800000.0
2009-02-12 01:08:00,0.52495,0.52505,0.5248,0.525,27600000.0
2009-02-12 01:09:00,0.525,0.525,0.525,0.525,9200000.0
2009-02-12 01:10:00,0.525,0.5251,0.5248,0.5251,14000000.0
2009-02-12 01:11:00,0.5251,0.5251,0.5251,0.5251,1600000.0
2009-02-12 01:12:00,0.52477,0.52477,0.52447,0.52475,235600000.0
2009-02-12 01:13:00,0.5251,0.5251,0.52495,0.52495,3200000.0
2009-02-12 01:14:00,0.52495,0.525,0.5249,0.5249,30000000.0
2009-02-12 01:15:00,0.5249,0.5249,0.5249,0.5249,1600000.0
2009-02-12 01:16:00,0.5249,0.5249,0.5249,0.5249,3200000.0
2009-02-12 01:17:00,0.5249,0.5249,0.5249,0.5249,12000000.0
2009-02-12 01:18:00,0.5249,0.5249,0.5249,0.5249,3000000.0
2009-02-12 01:19:00,0.52452,0.52472,0.52431,0.52467,219599998.0
2009-02-12 01:20:00,0.5249,0.5249,0.5249,0.5249,4800000.0
2009-02-12 01:21:00,0.5249,0.5249,0.52485,0.52485,44600000.0
2009-02-12 01:22:00,0.52485,0.5249,0.52485,0.5249,44600000.0
2009-02-12 01:23:00,0.5249,0.5249,0.5249,0.5249,1600000.0
2009-02-12 01:24:00,0.52474,0.52488,0.52458,0.52458,216399999.0
2009-02-12 01:25:00,0.5247,0.52483,0.52468,0.5247,269600000.0
2009-02-12 01:26:00,0.52474,0.52486,0.52472,0.52474,414399999.0
2009-02-12 01:27:00,0.52479,0.52479,0.52449,0.52467,453800000.0
2009-02-12 01:28:00,0.5249,0.525,0.5249,0.525,3600000.0
2009-02-12 01:29:00,0.52495,0.52495,0.5249,0.5249,13600000.0
2009-02-12 01:30:00,0.5249,0.5249,0.5249,0.5249,8000000.0
2009-02-12 01:31:00,0.5249,0.52515,0.5249,0.52515,6800000.0
2009-02-12 01:32:00,0.5248,0.5248,0.5248,0.5248,1600000.0
2009-02-12 01:33:00,0.5249,0.5249,0.5249,0.5249,1600000.0
2009-02-12 01:34:00,0.52441,0.52467,0.52441,0.52443,387999996.0
2009-02-12 01:35:00,0.5249,0.52505,0.5249,0.525,19800000.0
2009-02-12 01:36:00,0.52495,0.52495,0.52455,0.5248,40600000.0
2009-02-12 01:37:00,0.5249,0.525,0.5249,0.5249,47200000.0
2009-02-12 01:38:00,0.525,0.52505,0.525,0.52505,3800000.0
2009-02-12 01:39:00,0.52477,0.52499,0.52447,0.52479,397000002.0
2009-02-12 01:40:00,0.5252,0.5253,0.5252,0.52525,50000000.0
2009-02-12 01:41:00,0.5253,0.5253,0.52525,0.5253,52400000.0
2009-02-12 01:42:00,0.52525,0.5253,0.52525,0.5253,20600000.0
2009-02-12 01:43:00,0.52525,0.52525,0.52525,0.52525,17800000.0
2009-02-12 01:44:00,0.52479,0.52481,0.5246,0.5246,59600000.0
2009-02-12 01:45:00,0.5253,0.5253,0.52525,0.52525,20600000.0
2009-02-12 01:46:00,0.52474,0.52483,0.52464,0.52465,64600000.0
2009-02-12 01:47:00,0.52471,0.5249,0.52459,0.52477,64400000.0
2009-02-12 01:48:00,0.52535,0.5254,0.5253,0.5254,40800000.0
2009-02-12 01:49:00,0.5254,0.5255,0.5253,0.5254,34600000.0
2009-02-12 01:50:00,0.52535,0.5254,0.525,0.5251,89200000.0
2009-02-12 01:51:00,0.5251,0.5251,0.5251,0.5251,3000000.0
2009-02-12 01:52:00,0.5251,0.5251,0.5246,0.5249,28400000.0
2009-02-12 01:53:00,0.52495,0.525,0.5249,0.5249,22600000.0
2009-02-12 01:54:00,0.5251,0.5251,0.525,0.525,8400000.0
2009-02-12 01:55:00,0.5251,0.5251,0.5251,0.5251,2800000.0
2009-02-12 01:56:00,0.5251,0.5251,0.52375,0.5245,215000000.0
2009-02-12 01:57:00,0.5244,0.5247,0.52365,0.5247,77800000.0
2009-02-12 01:58:00,0.52465,0.5247,0.52465,0.5247,5600000.0
2009-02-12 01:59:00,0.52455,0.52455,0.52425,0.52455,180200000.0
2009-02-12 02:00:00,0.5246,0.5246,0.52405,0.5242,255000000.0
2009-02-12 02:01:00,0.5241,0.5241,0.5241,0.5241,1600000.0
2009-02-12 02:02:00,0.5243,0.5243,0.5243,0.5243,2200000.0
2009-02-12 02:03:00,0.5244,0.5244,0.5244,0.5244,7600000.0
2009-02-12 02:04:00,0.5244,0.5244,0.5244,0.5244,2200000.0
2009-02-12 02:05:00,0.5244,0.5244,0.5244,0.5244,22400000.0
2009-02-12 02:06:00,0.5244,0.52445,0.5244,0.5244,24400000.0
2009-02-12 02:07:00,0.5243,0.5243,0.5243,0.5243,12600000.0
2009-02-12 02:08:00,0.5243,0.5245,0.5243,0.5244,183800000.0
2009-02-12 02:09:00,0.5244,0.5245,0.5244,0.5245,31200000.0
2009-02-12 02:10:00,0.52445,0.52445,0.5243,0.5244,48200000.0
2009-02-12 02:11:00,0.52422,0.52438,0.52388,0.52398,20800000.0
2009-02-12 02:12:00,0.5244,0.5244,0.5244,0.5244,6400000.0
2009-02-12 02:13:00,0.5244,0.5244,0.52405,0.52405,22600000.0
2009-02-12 02:14:00,0.52415,0.52415,0.524,0.524,26600000.0
2009-02-12 02:15:00,0.52377,0.52405,0.52355,0.52405,68600000.0
2009-02-12 02:16:00,0.52405,0.5241,0.52363,0.52389,53800000.0
2009-02-12 02:17:00,0.52415,0.5242,0.5241,0.5241,42000000.0
2009-02-12 02:18:00,0.52405,0.52405,0.52395,0.52395,71000000.0
2009-02-12 02:19:00,0.52395,0.52395,0.5237,0.5237,40800000.0
2009-02-12 02:20:00,0.52365,0.52365,0.52365,0.52365,15200000.0
2009-02-12 02:21:00,0.52365,0.52365,0.52355,0.52365,92400000.0
2009-02-12 02:22:00,0.52365,0.52365,0.52255,0.5229,50800000.0
2009-02-12 02:23:00,0.523,0.523,0.5227,0.523,48200000.0
2009-02-12 02:24:00,0.523,0.523,0.523,0.523,1000000.0
2009-02-12 02:25:00,0.52325,0.52395,0.523,0.5235,119800000.0
2009-02-12 02:26:00,0.52345,0.52345,0.5232,0.5232,46800000.0
2009-02-12 02:27:00,0.52325,0.5234,0.52315,0.52315,33600000.0
2009-02-12 02:28:00,0.52325,0.52325,0.5231,0.5231,63000000.0
2009-02-12 02:29:00,0.52315,0.52335,0.52275,0.52335,46200000.0
2009-02-12 02:30:00,0.5234,0.52555,0.5234,0.52555,393000000.0
2009-02-12 02:31:00,0.5257,0.5257,0.52425,0.52515,423400000.0
2009-02-12 02:32:00,0.52525,0.52615,0.5248,0.52605,253600000.0
2009-02-12 02:33:00,0.5261,0.5263,0.5258,0.526,167400000.0
2009-02-12 02:34:00,0.526,0.526,0.5248,0.52535,307599997.0
2009-02-12 02:35:00,0.52535,0.52535,0.5248,0.525,118000000.0
2009-02-12 02:36:00,0.525,0.52525,0.525,0.525,146000000.0
2009-02-12 02:37:00,0.5249,0.5249,0.52395,0.52475,105000000.0
2009-02-12 02:38:00,0.52475,0.52475,0.52475,0.52475,5000000.0
2009-02-12 02:39:00,0.5248,0.52485,0.52445,0.52445,69800000.0
2009-02-12 02:40:00,0.52465,0.5253,0.52465,0.5248,304600000.0
2009-02-12 02:41:00,0.52475,0.52485,0.5242,0.52475,174400000.0
2009-02-12 02:42:00,0.52475,0.52485,0.5247,0.52475,68000000.0
2009-02-12 02:43:00,0.52475,0.52485,0.52475,0.52485,46000000.0
2009-02-12 02:44:00,0.5249,0.52545,0.52485,0.52545,88400000.0
2009-02-12 02:45:00,0.52545,0.52545,0.5248,0.5249,143400000.0
2009-02-12 02:46:00,0.52485,0.525,0.52465,0.52465,67800000.0
2009-02-12 02:47:00,0.52465,0.52465,0.5241,0.5244,70200000.0
2009-02-12 02:48:00,0.52435,0.52445,0.52395,0.52445,54800000.0
2009-02-12 02:49:00,0.5244,0.5247,0.5243,0.5243,77600000.0
2009-02-12 02:50:00,0.5245,0.52465,0.52425,0.52435,101799999.0
2009-02-12 02:51:00,0.5243,0.52485,0.52415,0.5242,306399999.0
2009-02-12 02:52:00,0.5244,0.52515,0.5244,0.525,44000000.0
2009-02-12 02:53:00,0.525,0.52575,0.52475,0.52575,238800000.0
2009-02-12 02:54:00,0.52575,0.52575,0.52495,0.52495,140200000.0
2009-02-12 02:55:00,0.52495,0.5255,0.52475,0.525,166799999.0
2009-02-12 02:56:00,0.525,0.525,0.52465,0.52475,58000000.0
2009-02-12 02:57:00,0.5247,0.5247,0.5245,0.5245,21800000.0
2009-02-12 02:58:00,0.5245,0.5245,0.52405,0.52415,87200000.0
2009-02-12 02:59:00,0.52405,0.52405,0.52385,0.524,116000000.0
2009-02-12 03:00:00,0.524,0.524,0.5239,0.5239,20600000.0
2009-02-12 03:01:00,0.5239,0.52395,0.52385,0.5239,34800000.0
2009-02-12 03:02:00,0.52395,0.52395,0.5238,0.5239,36000000.0
2009-02-12 03:03:00,0.52395,0.524,0.52395,0.52395,68600000.0
2009-02-12 03:04:00,0.5241,0.5241,0.52395,0.524,133799999.0
2009-02-12 03:05:00,0.5241,0.5245,0.52405,0.52435,118200000.0
2009-02-12 03:06:00,0.5245,0.5247,0.52415,0.5245,186599999.0
2009-02-12 03:07:00,0.5245,0.5245,0.5241,0.5241,55600000.0
2009-02-12 03:08:00,0.5243,0.5244,0.52385,0.524,84200000.0
2009-02-12 03:09:00,0.5242,0.52425,0.524,0.524,45200000.0
2009-02-12 03:10:00,0.524,0.524,0.524,0.524,17800000.0
2009-02-12 03:11:00,0.524,0.524,0.52315,0.5233,106400000.0
2009-02-12 03:12:00,0.5233,0.5234,0.52325,0.5234,38400000.0
2009-02-12 03:13:00,0.5234,0.5234,0.5231,0.52325,50800000.0
2009-02-12 03:14:00,0.52325,0.5239,0.52325,0.5235,181399999.0
2009-02-12 03:15:00,0.5235,0.5236,0.5235,0.5236,14400000.0
2009-02-12 03:16:00,0.5241,0.5244,0.5241,0.5243,108599999.0
2009-02-12 03:17:00,0.5243,0.5243,0.5239,0.524,154200000.0
2009-02-12 03:18:00,0.524,0.52405,0.52395,0.52405,114000002.0
2009-02-12 03:19:00,0.52405,0.52405,0.52405,0.52405,28400000.0
2009-02-12 03:20:00,0.52405,0.52405,0.52405,0.52405,5600000.0
2009-02-12 03:21:00,0.52405,0.52455,0.52405,0.52455,62800000.0
2009-02-12 03:22:00,0.52455,0.52485,0.52455,0.52485,19600000.0
2009-02-12 03:23:00,0.52485,0.5249,0.52485,0.52485,68600000.0
2009-02-12 03:24:00,0.52485,0.52495,0.52445,0.52445,66400000.0
2009-02-12 03:25:00,0.5245,0.52455,0.5243,0.5244,208999999.0
2009-02-12 03:26:00,0.5244,0.5244,0.5241,0.5243,242000000.0
2009-02-12 03:27:00,0.5243,0.5243,0.52425,0.52425,10800000.0
2009-02-12 03:28:00,0.52415,0.52425,0.5239,0.5242,44000000.0
2009-02-12 03:29:00,0.5242,0.5244,0.5242,0.5243,118800000.0
2009-02-12 03:30:00,0.5243,0.5243,0.5241,0.5243,52800000.0
2009-02-12 03:31:00,0.5243,0.5243,0.5243,0.5243,1600000.0
2009-02-12 03:32:00,0.5243,0.5243,0.5239,0.5241,38400000.0
2009-02-12 03:33:00,0.524,0.524,0.524,0.524,9000000.0
2009-02-12 03:34:00,0.524,0.52405,0.5236,0.52395,151600001.0
2009-02-12 03:35:00,0.5241,0.5242,0.5238,0.5238,55400000.0
2009-02-12 03:36:00,0.5239,0.5239,0.52385,0.52385,11200000.0
2009-02-12 03:37:00,0.5239,0.5239,0.5239,0.5239,3000000.0
2009-02-12 03:38:00,0.5239,0.5239,0.5238,0.52385,23600000.0
2009-02-12 03:39:00,0.52395,0.52405,0.52395,0.52405,41200000.0
2009-02-12 03:40:00,0.5242,0.5244,0.52385,0.5242,125200000.0
2009-02-12 03:41:00,0.5243,0.5244,0.5242,0.5242,36800000.0
2009-02-12 03:42:00,0.5242,0.5242,0.5242,0.5242,22400000.0
2009-02-12 03:43:00,0.52379,0.52386,0.52361,0.52386,43800000.0
2009-02-12 03:44:00,0.5242,0.52435,0.5242,0.52435,76600000.0
2009-02-12 03:45:00,0.52435,0.5245,0.5241,0.5241,63200000.0
2009-02-12 03:46:00,0.5241,0.5241,0.5241,0.5241,5600000.0
2009-02-12 03:47:00,0.5241,0.5241,0.5241,0.5241,2800000.0
2009-02-12 03:48:00,0.5242,0.5242,0.5242,0.5242,5600000.0
2009-02-12 03:49:00,0.5242,0.5247,0.5242,0.5247,53800000.0
2009-02-12 03:50:00,0.5255,0.52635,0.5255,0.52635,429199996.0
2009-02-12 03:51:00,0.52635,0.52665,0.52635,0.52635,338799999.0
2009-02-12 03:52:00,0.527,0.5279,0.52685,0.5278,492299995.0
2009-02-12 03:53:00,0.5278,0.529,0.5272,0.529,258999999.0
2009-02-12 03:54:00,0.52885,0.52945,0.5284,0.52895,409699999.0
2009-02-12 03:55:00,0.529,0.5312,0.529,0.53055,569600000.0
2009-02-12 03:56:00,0.53055,0.5316,0.53055,0.53065,499399997.0
2009-02-12 03:57:00,0.53065,0.53145,0.52965,0.5298,544199993.0
2009-02-12 03:58:00,0.52975,0.52975,0.5283,0.5291,658799991.0
2009-02-12 03:59:00,0.52905,0.52905,0.52835,0.529,112400000.0
2009-02-12 04:00:00,0.529,0.529,0.52875,0.52875,40200000.0
2009-02-12 04:01:00,0.5287,0.52965,0.52865,0.52945,344599998.0
2009-02-12 04:02:00,0.52945,0.52945,0.52835,0.5285,349300000.0
2009-02-12 04:03:00,0.5285,0.5287,0.52845,0.52845,170999995.0
2009-02-12 04:04:00,0.52845,0.52845,0.5281,0.52815,366799996.0
2009-02-12 04:05:00,0.52815,0.5285,0.52805,0.5282,140199998.0
2009-02-12 04:06:00,0.5282,0.5284,0.52815,0.5284,65000000.0
2009-02-12 04:07:00,0.52845,0.5285,0.52845,0.5285,3800000.0
2009-02-12 04:08:00,0.5285,0.5286,0.5285,0.5285,19800000.0
2009-02-12 04:09:00,0.5285,0.5288,0.5285,0.5286,69200000.0
2009-02-12 04:10:00,0.52885,0.52885,0.5281,0.52815,103400000.0
2009-02-12 04:11:00,0.5284,0.52845,0.52795,0.5282,94600000.0
2009-02-12 04:12:00,0.52855,0.5287,0.528,0.5282,98000000.0
2009-02-12 04:13:00,0.52785,0.52786,0.52762,0.52783,55800000.0
2009-02-12 04:14:00,0.52825,0.5285,0.5282,0.5285,17000000.0
2009-02-12 04:15:00,0.52845,0.52865,0.52845,0.5285,114299999.0
2009-02-12 04:16:00,0.5285,0.5287,0.5285,0.5286,95900000.0
2009-02-12 04:17:00,0.5286,0.52865,0.52785,0.5282,192400000.0
2009-02-12 04:18:00,0.5282,0.5282,0.52785,0.528,111200000.0
2009-02-12 04:19:00,0.528,0.52825,0.52795,0.5281,65400000.0
2009-02-12 04:20:00,0.5281,0.5282,0.5281,0.52815,65600000.0
2009-02-12 04:21:00,0.5281,0.5281,0.528,0.5281,26600000.0
2009-02-12 04:22:00,0.5278,0.52786,0.52756,0.5278,18400000.0
2009-02-12 04:23:00,0.52805,0.52805,0.5278,0.5279,100000000.0
2009-02-12 04:24:00,0.52754,0.52768,0.52751,0.52761,20800000.0
2009-02-12 04:25:00,0.528,0.528,0.5279,0.5279,49800000.0
2009-02-12 04:26:00,0.52795,0.5282,0.52795,0.5281,15400000.0
2009-02-12 04:27:00,0.52815,0.5285,0.5281,0.52845,69200000.0
2009-02-12 04:28:00,0.52855,0.5287,0.528,0.52815,90799998.0
2009-02-12 04:29:00,0.52815,0.5284,0.52815,0.5284,12000000.0
2009-02-12 04:30:00,0.52855,0.5287,0.52855,0.5286,15000000.0
2009-02-12 04:31:00,0.5286,0.5286,0.52855,0.52855,18200000.0
2009-02-12 04:32:00,0.5285,0.52855,0.52815,0.52855,23200000.0
2009-02-12 04:33:00,0.52855,0.52875,0.52835,0.52835,122400000.0
2009-02-12 04:34:00,0.52835,0.52835,0.52765,0.5279,203000000.0
2009-02-12 04:35:00,0.5279,0.5279,0.527,0.5273,96800000.0
2009-02-12 04:36:00,0.52735,0.5275,0.5273,0.5275,32000000.0
2009-02-12 04:37:00,0.5275,0.5278,0.5274,0.5275,46400000.0
2009-02-12 04:38:00,0.5275,0.5275,0.5275,0.5275,6000000.0
2009-02-12 04:39:00,0.5275,0.5275,0.5272,0.52725,50800000.0
2009-02-12 04:40:00,0.5273,0.5273,0.5272,0.5273,61600000.0
2009-02-12 04:41:00,0.5272,0.5272,0.527,0.527,36200000.0
2009-02-12 04:42:00,0.52695,0.52695,0.52605,0.5266,123800000.0
2009-02-12 04:43:00,0.52665,0.52665,0.5266,0.5266,36800000.0
2009-02-12 04:44:00,0.52632,0.52649,0.52622,0.52622,67800000.0
2009-02-12 04:45:00,0.5266,0.52675,0.5266,0.52675,46000000.0
2009-02-12 04:46:00,0.52675,0.5268,0.52675,0.5268,25200000.0
2009-02-12 04:47:00,0.52685,0.52685,0.5268,0.5268,15600000.0
2009-02-12 04:48:00,0.52675,0.52675,0.5261,0.52615,86800000.0
2009-02-12 04:49:00,0.5262,0.52635,0.5258,0.52585,143399999.0
2009-02-12 04:50:00,0.52585,0.52675,0.52585,0.52645,82400000.0
2009-02-12 04:51:00,0.52655,0.52655,0.52585,0.52605,39000000.0
2009-02-12 04:52:00,0.52605,0.52605,0.52585,0.52595,49400000.0
2009-02-12 04:53:00,0.52595,0.52595,0.52585,0.52595,93400000.0
2009-02-12 04:54:00,0.52595,0.5261,0.5252,0.5261,179400000.0
2009-02-12 04:55:00,0.52605,0.5261,0.5258,0.5259,119600000.0
2009-02-12 04:56:00,0.5259,0.5259,0.5259,0.5259,2800000.0
2009-02-12 04:57:00,0.5259,0.5259,0.5259,0.5259,3000000.0
2009-02-12 04:58:00,0.5259,0.526,0.5259,0.526,5600000.0
2009-02-12 04:59:00,0.52558,0.52558,0.52531,0.5254,27600000.0
2009-02-12 05:00:00,0.52543,0.5255,0.52535,0.52545,14600000.0
2009-02-12 05:01:00,0.526,0.526,0.526,0.526,5800000.0
2009-02-12 05:02:00,0.5259,0.52605,0.5259,0.5259,31000000.0
2009-02-12 05:03:00,0.52595,0.52595,0.52595,0.52595,1000000.0
2009-02-12 05:04:00,0.52595,0.5262,0.52595,0.5261,34600000.0
2009-02-12 05:05:00,0.5261,0.5261,0.5261,0.5261,1600000.0
2009-02-12 05:06:00,0.52605,0.52615,0.52605,0.5261,4800000.0
2009-02-12 05:07:00,0.5261,0.52615,0.5261,0.5261,6400000.0
2009-02-12 05:08:00,0.5261,0.5261,0.5261,0.5261,1600000.0
2009-02-12 05:09:00,0.5261,0.5261,0.5253,0.5256,50800000.0
2009-02-12 05:10:00,0.52575,0.5258,0.52575,0.5258,3200000.0
2009-02-12 05:11:00,0.5258,0.5258,0.5258,0.5258,1600000.0
2009-02-12 05:12:00,0.5258,0.5258,0.5254,0.5254,12800000.0
2009-02-12 05:13:00,0.5254,0.5256,0.5251,0.5256,61800000.0
2009-02-12 05:14:00,0.52545,0.526,0.52545,0.526,26200000.0
2009-02-12 05:15:00,0.5261,0.5261,0.526,0.526,18400000.0
2009-02-12 05:16:00,0.526,0.526,0.5255,0.5255,34800000.0
2009-02-12 05:17:00,0.52565,0.52565,0.52565,0.52565,1600000.0
2009-02-12 05:18:00,0.5258,0.52585,0.5258,0.52585,4400000.0
2009-02-12 05:19:00,0.52585,0.52585,0.5254,0.52555,17200000.0
2009-02-12 05:20:00,0.52555,0.5258,0.52535,0.5258,15800000.0
2009-02-12 05:21:00,0.526,0.526,0.526,0.526,8600000.0
2009-02-12 05:22:00,0.526,0.52605,0.52575,0.5259,85200000.0
2009-02-12 05:23:00,0.5261,0.52615,0.52535,0.52565,90200000.0
2009-02-12 05:24:00,0.52565,0.52565,0.5255,0.5256,39600000.0
2009-02-12 05:25:00,0.5256,0.5256,0.5253,0.5254,42600000.0
2009-02-12 05:26:00,0.5254,0.5254,0.52515,0.5252,117200000.0
2009-02-12 05:27:00,0.5253,0.52585,0.52525,0.5255,158799997.0
2009-02-12 05:28:00,0.5255,0.5255,0.5255,0.5255,4800000.0
2009-02-12 05:29:00,0.5255,0.52575,0.52545,0.5257,112199999.0
2009-02-12 05:30:00,0.5258,0.5258,0.5258,0.5258,21200000.0
2009-02-12 05:31:00,0.52575,0.5259,0.52575,0.5258,49400000.0
2009-02-12 05:32:00,0.5258,0.5258,0.5258,0.5258,4600000.0
2009-02-12 05:33:00,0.5259,0.5259,0.5259,0.5259,6400000.0
2009-02-12 05:34:00,0.5259,0.526,0.5259,0.526,38400000.0
2009-02-12 05:35:00,0.5261,0.5261,0.5261,0.5261,1600000.0
2009-02-12 05:36:00,0.5261,0.52625,0.52605,0.52625,12200000.0
2009-02-12 05:37:00,0.52625,0.52625,0.52625,0.52625,1600000.0
2009-02-12 05:38:00,0.52625,0.52625,0.52615,0.52615,6400000.0
2009-02-12 05:39:00,0.52615,0.52615,0.52615,0.52615,8000000.0
2009-02-12 05:40:00,0.52615,0.52615,0.5258,0.5258,64799999.0
2009-02-12 05:41:00,0.5258,0.5258,0.5258,0.5258,1600000.0
2009-02-12 05:42:00,0.52585,0.52585,0.52525,0.52525,54199999.0
2009-02-12 05:43:00,0.52525,0.5253,0.52525,0.52525,6400000.0
2009-02-12 05:44:00,0.52525,0.5253,0.525,0.525,64200000.0
2009-02-12 05:45:00,0.525,0.52525,0.525,0.52525,54400000.0
2009-02-12 05:46:00,0.52525,0.52545,0.52525,0.52535,167800000.0
2009-02-12 05:47:00,0.5253,0.5255,0.5251,0.5254,117800000.0
2009-02-12 05:48:00,0.5252,0.5254,0.5252,0.5253,44800000.0
2009-02-12 05:49:00,0.52535,0.5254,0.5252,0.5252,122200000.0
2009-02-12 05:50:00,0.5252,0.52535,0.5252,0.5252,34000000.0
2009-02-12 05:51:00,0.5252,0.52525,0.5252,0.52525,4800000.0
2009-02-12 05:52:00,0.5252,0.52525,0.5252,0.52525,13200000.0
2009-02-12 05:53:00,0.52515,0.5252,0.52515,0.5252,24399999.0
2009-02-12 05:54:00,0.5252,0.5252,0.52395,0.5241,175399999.0
2009-02-12 05:55:00,0.52415,0.52525,0.52415,0.525,258400000.0
2009-02-12 05:56:00,0.525,0.52505,0.5247,0.525,88800000.0
2009-02-12 05:57:00,0.525,0.52565,0.525,0.5254,190000000.0
2009-02-12 05:58:00,0.5254,0.52545,0.5254,0.5254,43200000.0
2009-02-12 05:59:00,0.5254,0.52545,0.5254,0.52545,18600000.0
2009-02-12 06:00:00,0.52545,0.52565,0.52545,0.52565,33000000.0
2009-02-12 06:01:00,0.5257,0.5258,0.5257,0.52575,22000000.0
2009-02-12 06:02:00,0.52585,0.52585,0.5258,0.5258,14400000.0
2009-02-12 06:03:00,0.5258,0.5258,0.52565,0.5258,14400000.0
2009-02-12 06:04:00,0.5258,0.5258,0.52555,0.5257,42200000.0
2009-02-12 06:05:00,0.52585,0.52615,0.52585,0.5261,25600000.0
2009-02-12 06:06:00,0.5263,0.5264,0.5261,0.5264,35200000.0
2009-02-12 06:07:00,0.5264,0.5265,0.52635,0.5265,27600000.0
2009-02-12 06:08:00,0.5265,0.5266,0.5263,0.5263,124400000.0
2009-02-12 06:09:00,0.5263,0.5263,0.5257,0.5258,76400000.0
2009-02-12 06:10:00,0.5258,0.5258,0.5257,0.52575,31000000.0
2009-02-12 06:11:00,0.52575,0.5261,0.52575,0.5261,22000000.0
2009-02-12 06:12:00,0.5262,0.5262,0.52575,0.526,30800000.0
2009-02-12 06:13:00,0.5262,0.5264,0.5262,0.5264,58000000.0
2009-02-12 06:14:00,0.5265,0.5265,0.5264,0.5264,20400000.0
2009-02-12 06:15:00,0.52635,0.52635,0.5261,0.5262,34800000.0
2009-02-12 06:16:00,0.5262,0.5262,0.52585,0.5259,52000000.0
2009-02-12 06:17:00,0.52595,0.526,0.5256,0.52565,37599999.0
2009-02-12 06:18:00,0.5257,0.52575,0.52565,0.52565,41800000.0
2009-02-12 06:19:00,0.5257,0.5259,0.5257,0.5258,12000000.0
2009-02-12 06:20:00,0.52575,0.5259,0.5257,0.52575,97000000.0
2009-02-12 06:21:00,0.5257,0.52575,0.5257,0.52575,21600000.0
2009-02-12 06:22:00,0.5258,0.5258,0.52575,0.5258,51800000.0
2009-02-12 06:23:00,0.52575,0.52575,0.52575,0.52575,17800000.0
2009-02-12 06:24:00,0.5257,0.5257,0.5254,0.52555,46000000.0
2009-02-12 06:25:00,0.5255,0.5257,0.52545,0.52545,51800000.0
2009-02-12 06:26:00,0.5254,0.5258,0.5254,0.5258,26200000.0
2009-02-12 06:27:00,0.5258,0.5258,0.5252,0.5252,43000000.0
2009-02-12 06:28:00,0.5252,0.5252,0.5247,0.52485,86400000.0
2009-02-12 06:29:00,0.525,0.52505,0.5248,0.52505,124799999.0
2009-02-12 06:30:00,0.5251,0.5251,0.52505,0.52505,39200000.0
2009-02-12 06:31:00,0.52515,0.52545,0.52505,0.52545,80400000.0
2009-02-12 06:32:00,0.52545,0.52585,0.52545,0.52575,166999999.0
2009-02-12 06:33:00,0.52565,0.52615,0.52565,0.5261,114000000.0
2009-02-12 06:34:00,0.52605,0.5261,0.5252,0.52525,238399999.0
2009-02-12 06:35:00,0.5254,0.5255,0.52535,0.5255,22400000.0
2009-02-12 06:36:00,0.52527,0.52527,0.5252,0.52525,21000000.0
2009-02-12 06:37:00,0.52545,0.526,0.52545,0.52595,38600000.0
2009-02-12 06:38:00,0.526,0.526,0.526,0.526,26800000.0
2009-02-12 06:39:00,0.526,0.526,0.526,0.526,2800000.0
2009-02-12 06:40:00,0.52582,0.52636,0.52582,0.52625,118400000.0
2009-02-12 06:41:00,0.526,0.5261,0.526,0.526,74200000.0
2009-02-12 06:42:00,0.52583,0.52608,0.52566,0.52576,15800000.0
2009-02-12 06:43:00,0.52605,0.52615,0.52605,0.52605,56000000.0
2009-02-12 06:44:00,0.52615,0.5263,0.52605,0.5263,55800000.0
2009-02-12 06:45:00,0.5264,0.5265,0.52635,0.52645,42000000.0
2009-02-12 06:46:00,0.5265,0.5266,0.5265,0.52655,97600000.0
2009-02-12 06:47:00,0.52645,0.52655,0.52645,0.52655,26600000.0
2009-02-12 06:48:00,0.52655,0.52665,0.52655,0.52665,17200000.0
2009-02-12 06:49:00,0.5267,0.52705,0.52665,0.52665,99000000.0
2009-02-12 06:50:00,0.5266,0.5269,0.5265,0.52675,181400000.0
2009-02-12 06:51:00,0.5268,0.5269,0.5267,0.52675,190400000.0
2009-02-12 06:52:00,0.52675,0.5268,0.52665,0.52675,153600000.0
2009-02-12 06:53:00,0.52675,0.5268,0.52665,0.52665,152200000.0
2009-02-12 06:54:00,0.5267,0.5267,0.52645,0.52665,251600001.0
2009-02-12 06:55:00,0.52675,0.52705,0.5266,0.52665,104800000.0
2009-02-12 06:56:00,0.5267,0.5267,0.52665,0.5267,85400000.0
2009-02-12 06:57:00,0.5267,0.5268,0.5267,0.5268,38000000.0
2009-02-12 06:58:00,0.5267,0.5267,0.5266,0.52665,84800000.0
2009-02-12 06:59:00,0.5267,0.5267,0.5266,0.52665,48000000.0
2009-02-12 07:00:00,0.5267,0.5267,0.5266,0.5266,32400000.0
2009-02-12 07:01:00,0.5266,0.5267,0.5266,0.5266,64200000.0
2009-02-12 07:02:00,0.5266,0.52665,0.5266,0.52665,7800000.0
2009-02-12 07:03:00,0.5266,0.5267,0.5266,0.5267,38400000.0
2009-02-12 07:04:00,0.5267,0.5268,0.5266,0.52665,42200000.0
2009-02-12 07:05:00,0.52665,0.52665,0.52665,0.52665,1600000.0
2009-02-12 07:06:00,0.5268,0.5268,0.52665,0.5267,32200000.0
2009-02-12 07:07:00,0.5267,0.52685,0.52665,0.52675,74600000.0
2009-02-12 07:08:00,0.52675,0.52675,0.52675,0.52675,6400000.0
2009-02-12 07:09:00,0.52675,0.52685,0.52675,0.5268,34400000.0
2009-02-12 07:10:00,0.5269,0.5269,0.5268,0.5269,18000000.0
2009-02-12 07:11:00,0.5269,0.5269,0.5268,0.5268,56800000.0
2009-02-12 07:12:00,0.52675,0.52675,0.5267,0.52675,34200000.0
2009-02-12 07:13:00,0.52675,0.5268,0.5267,0.5267,30000000.0
2009-02-12 07:14:00,0.5267,0.5269,0.52665,0.5267,125200000.0
2009-02-12 07:15:00,0.5267,0.527,0.5267,0.527,130200000.0
2009-02-12 07:16:00,0.5271,0.52725,0.5267,0.5268,123800000.0
2009-02-12 07:17:00,0.52685,0.5269,0.52445,0.5248,205000000.0
2009-02-12 07:18:00,0.52465,0.52525,0.5238,0.52425,133200000.0
2009-02-12 07:19:00,0.52425,0.52495,0.52415,0.52455,108200000.0
2009-02-12 07:20:00,0.5245,0.52545,0.5245,0.5248,81200000.0
2009-02-12 07:21:00,0.52495,0.52495,0.52495,0.52495,21200000.0
2009-02-12 07:22:00,0.52495,0.5255,0.52495,0.5252,279800000.0
2009-02-12 07:23:00,0.5252,0.52535,0.52515,0.5252,115400001.0
2009-02-12 07:24:00,0.52515,0.5253,0.52485,0.5253,64200000.0
2009-02-12 07:25:00,0.5253,0.52535,0.5245,0.525,134799999.0
2009-02-12 07:26:00,0.525,0.52525,0.5244,0.5246,249399996.0
2009-02-12 07:27:00,0.5247,0.52475,0.5244,0.52455,263800000.0
2009-02-12 07:28:00,0.5248,0.52515,0.5248,0.5251,74200000.0
2009-02-12 07:29:00,0.5251,0.52515,0.52475,0.5251,37999999.0
2009-02-12 07:30:00,0.5251,0.52515,0.5251,0.52515,11000000.0
2009-02-12 07:31:00,0.52535,0.52545,0.5246,0.5249,172000000.0
2009-02-12 07:32:00,0.5249,0.52525,0.5248,0.5252,123400000.0
2009-02-12 07:33:00,0.52515,0.52515,0.52485,0.5249,149800000.0
2009-02-12 07:34:00,0.5249,0.5249,0.52485,0.5249,16000000.0
2009-02-12 07:35:00,0.5251,0.52515,0.5249,0.5251,59600000.0
2009-02-12 07:36:00,0.52505,0.52535,0.52495,0.52525,41000000.0
2009-02-12 07:37:00,0.5252,0.52525,0.5252,0.5252,9600000.0
2009-02-12 07:38:00,0.52525,0.5255,0.52525,0.52535,33600000.0
2009-02-12 07:39:00,0.52545,0.52555,0.52525,0.52555,33000000.0
2009-02-12 07:40:00,0.5257,0.52585,0.52535,0.52535,36400000.0
2009-02-12 07:41:00,0.52555,0.52555,0.5253,0.5254,39800000.0
2009-02-12 07:42:00,0.5254,0.5254,0.5253,0.5254,6400000.0
2009-02-12 07:43:00,0.5254,0.5257,0.5253,0.5253,261999998.0
2009-02-12 07:44:00,0.5255,0.52565,0.5252,0.52535,66200000.0
2009-02-12 07:45:00,0.52535,0.52545,0.5248,0.5248,287600000.0
2009-02-12 07:46:00,0.5249,0.52515,0.52485,0.5249,107399999.0
2009-02-12 07:47:00,0.5249,0.5255,0.5249,0.5255,81000000.0
2009-02-12 07:48:00,0.5255,0.5256,0.5252,0.5254,225200000.0
2009-02-12 07:49:00,0.5254,0.5254,0.5251,0.52515,68800000.0
2009-02-12 07:50:00,0.5251,0.52545,0.5251,0.52545,24000000.0
2009-02-12 07:51:00,0.5254,0.5256,0.5253,0.5254,193800000.0
2009-02-12 07:52:00,0.5253,0.52545,0.52495,0.5253,209600000.0
2009-02-12 07:53:00,0.5253,0.5253,0.5252,0.5252,56000000.0
2009-02-12 07:54:00,0.52515,0.52515,0.52485,0.5249,191400000.0
2009-02-12 07:55:00,0.525,0.5253,0.525,0.52525,47200000.0
2009-02-12 07:56:00,0.5253,0.5253,0.5252,0.5253,21800000.0
2009-02-12 07:57:00,0.52535,0.5254,0.52535,0.5254,24600000.0
2009-02-12 07:58:00,0.5254,0.5254,0.5252,0.5253,43800000.0
2009-02-12 07:59:00,0.5253,0.5253,0.5252,0.5252,6400000.0
2009-02-12 08:00:00,0.5252,0.52575,0.5252,0.5252,69800000.0
2009-02-12 08:01:00,0.5253,0.52535,0.525,0.525,42000000.0
2009-02-12 08:02:00,0.525,0.525,0.52475,0.52485,101200000.0
2009-02-12 08:03:00,0.5248,0.52485,0.5247,0.52485,16000000.0
2009-02-12 08:04:00,0.52485,0.52485,0.5245,0.5247,30400000.0
2009-02-12 08:05:00,0.5248,0.52505,0.5248,0.52505,20000000.0
2009-02-12 08:06:00,0.52505,0.52505,0.52495,0.525,9600000.0
2009-02-12 08:07:00,0.525,0.525,0.525,0.525,1600000.0
2009-02-12 08:08:00,0.52454,0.52491,0.5245,0.52483,34200000.0
2009-02-12 08:09:00,0.52515,0.5252,0.52505,0.5252,18600000.0
2009-02-12 08:10:00,0.5254,0.52545,0.525,0.52515,70800000.0
2009-02-12 08:11:00,0.52515,0.52515,0.52515,0.52515,1600000.0
2009-02-12 08:12:00,0.5251,0.5251,0.5251,0.5251,3200000.0
2009-02-12 08:13:00,0.5251,0.5253,0.5251,0.52525,10600000.0
2009-02-12 08:14:00,0.52523,0.52523,0.52515,0.52515,3000000.0
2009-02-12 08:15:00,0.5252,0.5252,0.5252,0.5252,1600000.0
2009-02-12 08:16:00,0.5252,0.5252,0.5252,0.5252,1600000.0
2009-02-12 08:17:00,0.5254,0.5255,0.5252,0.5255,91200000.0
2009-02-12 08:18:00,0.52504,0.52522,0.52481,0.52481,29800000.0
2009-02-12 08:19:00,0.52513,0.52532,0.52496,0.52496,36600000.0
2009-02-12 08:20:00,0.5255,0.5256,0.5255,0.5256,20000000.0
2009-02-12 08:21:00,0.5256,0.5256,0.5255,0.52555,19200000.0
2009-02-12 08:22:00,0.52516,0.52541,0.52489,0.52534,38400000.0
2009-02-12 08:23:00,0.52555,0.5256,0.52555,0.52555,28800000.0
2009-02-12 08:24:00,0.5256,0.52565,0.5256,0.52565,8800000.0
2009-02-12 08:25:00,0.5256,0.52565,0.5256,0.52565,10400000.0
2009-02-12 08:26:00,0.5256,0.52565,0.5256,0.52565,6000000.0
2009-02-12 08:27:00,0.5256,0.5258,0.5256,0.5258,54400000.0
2009-02-12 08:28:00,0.5258,0.52605,0.5257,0.5257,200000000.0
2009-02-12 08:29:00,0.52565,0.5257,0.52565,0.52565,32400000.0
2009-02-12 08:30:00,0.52565,0.52565,0.52565,0.52565,19800000.0
2009-02-12 08:31:00,0.52565,0.52575,0.52565,0.52575,41800000.0
2009-02-12 08:32:00,0.52575,0.52575,0.52575,0.52575,2800000.0
2009-02-12 08:33:00,0.52542,0.52543,0.52529,0.52532,24400000.0
2009-02-12 08:34:00,0.52575,0.52575,0.52575,0.52575,36400000.0
2009-02-12 08:35:00,0.52575,0.52575,0.5255,0.5255,88600000.0
2009-02-12 08:36:00,0.5255,0.5255,0.5252,0.5255,52800000.0
2009-02-12 08:37:00,0.5255,0.5255,0.5255,0.5255,49600000.0
2009-02-12 08:38:00,0.5255,0.5255,0.5255,0.5255,16800000.0
2009-02-12 08:39:00,0.52565,0.5257,0.52565,0.5257,14000000.0
2009-02-12 08:40:00,0.5257,0.5258,0.5257,0.52575,8400000.0
2009-02-12 08:41:00,0.5258,0.5258,0.5257,0.5257,14400000.0
2009-02-12 08:42:00,0.5257,0.52575,0.5251,0.52575,73400000.0
2009-02-12 08:43:00,0.52585,0.52595,0.52575,0.52595,96400000.0
2009-02-12 08:44:00,0.52595,0.52595,0.52595,0.52595,28400000.0
2009-02-12 08:45:00,0.52595,0.52595,0.5259,0.52595,15200000.0
2009-02-12 08:46:00,0.52595,0.52595,0.5255,0.5256,34600000.0
2009-02-12 08:47:00,0.5256,0.5256,0.5256,0.5256,12000000.0
2009-02-12 08:48:00,0.52502,0.52553,0.52502,0.52531,18800000.0
2009-02-12 08:49:00,0.5256,0.52575,0.5256,0.5256,32000000.0
2009-02-12 08:50:00,0.5256,0.5256,0.5255,0.5255,39400000.0
2009-02-12 08:51:00,0.5255,0.5255,0.5255,0.5255,6200000.0
2009-02-12 08:52:00,0.5255,0.5255,0.5255,0.5255,13600000.0
2009-02-12 08:53:00,0.5255,0.5255,0.5255,0.5255,18200000.0
2009-02-12 08:54:00,0.5255,0.5255,0.5255,0.5255,4600000.0
2009-02-12 08:55:00,0.5255,0.5255,0.5255,0.5255,15200000.0
2009-02-12 08:56:00,0.5255,0.5256,0.5255,0.5256,19600000.0
2009-02-12 08:57:00,0.52545,0.5255,0.52522,0.52545,97000000.0
2009-02-12 08:58:00,0.5256,0.5256,0.5256,0.5256,33200000.0
2009-02-12 08:59:00,0.5257,0.5257,0.5257,0.5257,8400000.0
2009-02-12 09:00:00,0.5257,0.5259,0.5257,0.5259,27200000.0
2009-02-12 09:01:00,0.5258,0.52585,0.52575,0.52575,64199999.0
2009-02-12 09:02:00,0.52565,0.52575,0.52565,0.52565,57999999.0
2009-02-12 09:03:00,0.52519,0.52539,0.52519,0.52531,216800000.0
2009-02-12 09:04:00,0.52575,0.52575,0.5256,0.52575,47799999.0
2009-02-12 09:05:00,0.52575,0.52585,0.52565,0.52565,10200000.0
2009-02-12 09:06:00,0.52565,0.52575,0.52565,0.52565,50599999.0
2009-02-12 09:07:00,0.52565,0.52565,0.52565,0.52565,5600000.0
2009-02-12 09:08:00,0.52575,0.5258,0.52575,0.5258,13200000.0
2009-02-12 09:09:00,0.52585,0.5266,0.52585,0.5266,57200000.0
2009-02-12 09:10:00,0.5268,0.52725,0.5267,0.52725,132600000.0
2009-02-12 09:11:00,0.52725,0.52725,0.5265,0.52665,229200000.0
2009-02-12 09:12:00,0.52665,0.527,0.52665,0.527,82400000.0
2009-02-12 09:13:00,0.527,0.527,0.527,0.527,8400000.0
2009-02-12 09:14:00,0.527,0.52715,0.52695,0.52715,50800000.0
2009-02-12 09:15:00,0.52705,0.5272,0.52705,0.5272,35599999.0
2009-02-12 09:16:00,0.5272,0.52735,0.5271,0.5271,159600000.0
2009-02-12 09:17:00,0.5271,0.5272,0.5271,0.5271,187000000.0
2009-02-12 09:18:00,0.5271,0.5271,0.5271,0.5271,89200000.0
2009-02-12 09:19:00,0.5271,0.5272,0.5271,0.5271,98800000.0
2009-02-12 09:20:00,0.5271,0.5271,0.527,0.5271,113999997.0
2009-02-12 09:21:00,0.5271,0.5271,0.5271,0.5271,27800000.0
2009-02-12 09:22:00,0.5271,0.5271,0.5271,0.5271,30000000.0
2009-02-12 09:23:00,0.5271,0.5271,0.5271,0.5271,36000000.0
2009-02-12 09:24:00,0.5271,0.5271,0.5271,0.5271,24400000.0
2009-02-12 09:25:00,0.5271,0.5271,0.5271,0.5271,4400000.0
2009-02-12 09:26:00,0.52673,0.52695,0.52658,0.52672,219000000.0
2009-02-12 09:27:00,0.5271,0.5271,0.5271,0.5271,3400000.0
2009-02-12 09:28:00,0.5271,0.52745,0.527,0.5271,87000000.0
2009-02-12 09:29:00,0.5271,0.5271,0.5271,0.5271,66600000.0
2009-02-12 09:30:00,0.52705,0.52715,0.527,0.52705,55600000.0
2009-02-12 09:31:00,0.52705,0.5271,0.52695,0.52695,249400000.0
2009-02-12 09:32:00,0.52695,0.52715,0.52695,0.52715,39600000.0
2009-02-12 09:33:00,0.52715,0.52715,0.52715,0.52715,5800000.0
2009-02-12 09:34:00,0.52705,0.52705,0.52695,0.52695,68000000.0
2009-02-12 09:35:00,0.52695,0.527,0.52685,0.52685,119400000.0
2009-02-12 09:36:00,0.52685,0.52695,0.5267,0.5268,75000000.0
2009-02-12 09:37:00,0.52685,0.52685,0.52675,0.52675,39000000.0
2009-02-12 09:38:00,0.52675,0.52675,0.52675,0.52675,12200000.0
2009-02-12 09:39:00,0.52675,0.5268,0.52665,0.52665,88000000.0
2009-02-12 09:40:00,0.52665,0.52665,0.52575,0.52605,139200001.0
2009-02-12 09:41:00,0.5261,0.5265,0.52595,0.52625,171000000.0
2009-02-12 09:42:00,0.52635,0.5264,0.52625,0.52625,28800000.0
2009-02-12 09:43:00,0.52577,0.52625,0.52572,0.52592,152400000.0
2009-02-12 09:44:00,0.52625,0.52625,0.52575,0.52605,160000000.0
2009-02-12 09:45:00,0.526,0.5262,0.52575,0.5259,179200000.0
2009-02-12 09:46:00,0.5259,0.5262,0.52585,0.52605,232400000.0
2009-02-12 09:47:00,0.52605,0.5261,0.526,0.52605,49200000.0
2009-02-12 09:48:00,0.52605,0.52605,0.526,0.52605,54000000.0
2009-02-12 09:49:00,0.52605,0.5262,0.52605,0.52605,56800000.0
2009-02-12 09:50:00,0.52605,0.52615,0.52595,0.52605,175000000.0
2009-02-12 09:51:00,0.5261,0.5261,0.52595,0.52595,36000000.0
2009-02-12 09:52:00,0.526,0.52625,0.52595,0.526,115600000.0
2009-02-12 09:53:00,0.526,0.52605,0.526,0.52605,9200000.0
2009-02-12 09:54:00,0.52605,0.52615,0.52605,0.52615,30800000.0
2009-02-12 09:55:00,0.52615,0.52615,0.5259,0.5259,72400000.0
2009-02-12 09:56:00,0.52575,0.5261,0.52575,0.526,70200000.0
2009-02-12 09:57:00,0.5259,0.5261,0.5259,0.5261,36200000.0
2009-02-12 09:58:00,0.52615,0.52645,0.526,0.52645,129400000.0
2009-02-12 09:59:00,0.52645,0.52705,0.52645,0.52665,89000000.0
2009-02-12 10:00:00,0.52665,0.52675,0.52665,0.52665,6000000.0
2009-02-12 10:01:00,0.5268,0.5268,0.5259,0.52605,144400000.0
2009-02-12 10:02:00,0.526,0.52605,0.52585,0.52605,60800000.0
2009-02-12 10:03:00,0.52605,0.5261,0.52595,0.5261,60400000.0
2009-02-12 10:04:00,0.5261,0.5263,0.526,0.5261,60200000.0
2009-02-12 10:05:00,0.5261,0.5261,0.52555,0.5258,31400000.0
2009-02-12 10:06:00,0.526,0.526,0.52555,0.5258,99200000.0
2009-02-12 10:07:00,0.5259,0.52615,0.5258,0.5259,84400000.0
2009-02-12 10:08:00,0.5259,0.5261,0.52535,0.52545,128100000.0
2009-02-12 10:09:00,0.52545,0.52565,0.52525,0.52535,121600000.0
2009-02-12 10:10:00,0.52545,0.52565,0.52545,0.52545,107800000.0
2009-02-12 10:11:00,0.52555,0.52615,0.52555,0.52565,87800000.0
2009-02-12 10:12:00,0.5256,0.5256,0.52545,0.52545,75000000.0
2009-02-12 10:13:00,0.52555,0.52585,0.5253,0.52565,193000000.0
2009-02-12 10:14:00,0.52565,0.52565,0.5255,0.5255,40600000.0
2009-02-12 10:15:00,0.5255,0.5255,0.52525,0.52525,46400000.0
2009-02-12 10:16:00,0.52525,0.5254,0.5246,0.52475,175500000.0
2009-02-12 10:17:00,0.52475,0.52505,0.52475,0.52505,107000000.0
2009-02-12 10:18:00,0.52505,0.52525,0.52495,0.52525,91800000.0
2009-02-12 10:19:00,0.52515,0.52515,0.5243,0.52485,163800000.0
2009-02-12 10:20:00,0.5249,0.52505,0.52465,0.5249,93400000.0
2009-02-12 10:21:00,0.52505,0.5258,0.52475,0.5253,163400000.0
2009-02-12 10:22:00,0.5253,0.5254,0.5251,0.5251,45000000.0
2009-02-12 10:23:00,0.5251,0.52525,0.5245,0.5247,81000000.0
2009-02-12 10:24:00,0.5247,0.5247,0.52465,0.52465,36800000.0
2009-02-12 10:25:00,0.5248,0.5248,0.52465,0.5247,41600000.0
2009-02-12 10:26:00,0.5248,0.52495,0.5247,0.5247,55800000.0
2009-02-12 10:27:00,0.5247,0.52475,0.52405,0.5245,103200000.0
2009-02-12 10:28:00,0.5245,0.52455,0.5243,0.5243,54400000.0
2009-02-12 10:29:00,0.5243,0.52455,0.5241,0.52415,137800000.0
2009-02-12 10:30:00,0.52415,0.52415,0.5239,0.5239,22800000.0
2009-02-12 10:31:00,0.52375,0.5239,0.52335,0.52365,212400000.0
2009-02-12 10:32:00,0.5236,0.524,0.5231,0.5235,97800000.0
2009-02-12 10:33:00,0.5235,0.52385,0.52345,0.52385,123800000.0
2009-02-12 10:34:00,0.52375,0.52375,0.52365,0.52365,48400000.0
2009-02-12 10:35:00,0.5236,0.52365,0.5232,0.52325,179800000.0
2009-02-12 10:36:00,0.52325,0.52345,0.52245,0.5225,233800000.0
2009-02-12 10:37:00,0.5225,0.5231,0.5225,0.52305,130800000.0
2009-02-12 10:38:00,0.523,0.5233,0.52275,0.5232,76600000.0
2009-02-12 10:39:00,0.5232,0.52345,0.5231,0.52325,177800000.0
2009-02-12 10:40:00,0.5232,0.5232,0.5223,0.52275,124100000.0
2009-02-12 10:41:00,0.52275,0.52285,0.52245,0.5225,143200000.0
2009-02-12 10:42:00,0.52255,0.52255,0.5225,0.5225,20800000.0
2009-02-12 10:43:00,0.5225,0.52295,0.5224,0.52255,127400000.0
2009-02-12 10:44:00,0.5225,0.5225,0.52215,0.52235,92400000.0
2009-02-12 10:45:00,0.52235,0.52235,0.52155,0.5221,261400000.0
2009-02-12 10:46:00,0.52215,0.5223,0.5221,0.5221,113400000.0
2009-02-12 10:47:00,0.5221,0.52215,0.5214,0.52165,177600000.0
2009-02-12 10:48:00,0.5217,0.5217,0.5215,0.52165,67200000.0
2009-02-12 10:49:00,0.5216,0.5216,0.52045,0.52045,261300000.0
2009-02-12 10:50:00,0.52045,0.5208,0.52045,0.5208,168000000.0
2009-02-12 10:51:00,0.5208,0.5208,0.52045,0.52045,93000000.0
2009-02-12 10:52:00,0.52005,0.52015,0.5198,0.5198,180800000.0
2009-02-12 10:53:00,0.51975,0.5198,0.5196,0.5197,81200000.0
2009-02-12 10:54:00,0.5197,0.5198,0.51945,0.5197,50800000.0
2009-02-12 10:55:00,0.51965,0.5202,0.51955,0.51975,118400000.0
2009-02-12 10:56:00,0.51995,0.5204,0.51995,0.5202,159400000.0
2009-02-12 10:57:00,0.5201,0.52015,0.5195,0.52015,166200000.0
2009-02-12 10:58:00,0.52015,0.5205,0.5199,0.52035,215400000.0
2009-02-12 10:59:00,0.52045,0.5207,0.52015,0.52035,174600000.0
2009-02-12 11:00:00,0.52035,0.52035,0.5195,0.5197,89600000.0
2009-02-12 11:01:00,0.5197,0.51985,0.5197,0.51985,85200000.0
2009-02-12 11:02:00,0.51985,0.51985,0.5193,0.5193,86600000.0
2009-02-12 11:03:00,0.5191,0.5191,0.51855,0.51855,291200000.0
2009-02-12 11:04:00,0.5186,0.5189,0.5186,0.5188,134200000.0
2009-02-12 11:05:00,0.5188,0.519,0.5186,0.5188,129600000.0
2009-02-12 11:06:00,0.5189,0.51915,0.51865,0.5188,171200000.0
2009-02-12 11:07:00,0.51885,0.519,0.51865,0.51895,101600000.0
2009-02-12 11:08:00,0.51895,0.51895,0.51865,0.5187,170800000.0
2009-02-12 11:09:00,0.51875,0.51905,0.51875,0.519,39800000.0
2009-02-12 11:10:00,0.519,0.51915,0.51855,0.5186,151800000.0
2009-02-12 11:11:00,0.5186,0.51905,0.5186,0.5188,140200000.0
2009-02-12 11:12:00,0.5188,0.5191,0.5188,0.519,56200000.0
2009-02-12 11:13:00,0.51895,0.5191,0.5186,0.51905,81000000.0
2009-02-12 11:14:00,0.519,0.519,0.5185,0.5185,82800000.0
2009-02-12 11:15:00,0.51845,0.51895,0.51845,0.5189,115600000.0
2009-02-12 11:16:00,0.5189,0.5189,0.51855,0.5186,57200000.0
2009-02-12 11:17:00,0.5186,0.5186,0.5182,0.5182,86600000.0
2009-02-12 11:18:00,0.5181,0.5181,0.5175,0.5175,99200000.0
2009-02-12 11:19:00,0.5177,0.5178,0.5177,0.5178,71600000.0
2009-02-12 11:20:00,0.5178,0.51805,0.51775,0.518,138800000.0
2009-02-12 11:21:00,0.518,0.5183,0.51795,0.5183,193400000.0
2009-02-12 11:22:00,0.5183,0.5183,0.51795,0.51825,71600000.0
2009-02-12 11:23:00,0.51835,0.5184,0.51815,0.5183,79200000.0
2009-02-12 11:24:00,0.51845,0.5185,0.51835,0.51835,19200000.0
2009-02-12 11:25:00,0.51815,0.51845,0.518,0.5183,87800000.0
2009-02-12 11:26:00,0.5183,0.51845,0.5183,0.51835,72400000.0
2009-02-12 11:27:00,0.51835,0.51885,0.51835,0.5188,164400000.0
2009-02-12 11:28:00,0.5188,0.5191,0.5188,0.51895,44000000.0
2009-02-12 11:29:00,0.51875,0.51925,0.51865,0.519,99400000.0
2009-02-12 11:30:00,0.51895,0.51895,0.51875,0.51875,55800000.0
2009-02-12 11:31:00,0.5187,0.51925,0.51855,0.5188,248000000.0
2009-02-12 11:32:00,0.5188,0.51905,0.5185,0.51885,306200000.0
2009-02-12 11:33:00,0.51885,0.51905,0.51885,0.51895,103200000.0
2009-02-12 11:34:00,0.51895,0.5194,0.51895,0.5192,130400000.0
2009-02-12 11:35:00,0.5192,0.5193,0.51905,0.5192,117200000.0
2009-02-12 11:36:00,0.5192,0.51965,0.5189,0.51895,234200000.0
2009-02-12 11:37:00,0.51895,0.519,0.51865,0.519,176399999.0
2009-02-12 11:38:00,0.51915,0.51915,0.51895,0.51895,143200000.0
2009-02-12 11:39:00,0.51895,0.5191,0.51885,0.51905,140200000.0
2009-02-12 11:40:00,0.51905,0.51935,0.51905,0.51905,253000001.0
2009-02-12 11:41:00,0.51905,0.51945,0.51905,0.51935,351000000.0
2009-02-12 11:42:00,0.5194,0.51945,0.5189,0.5191,72200000.0
2009-02-12 11:43:00,0.5191,0.51935,0.51895,0.5193,51600000.0
2009-02-12 11:44:00,0.5193,0.51955,0.51925,0.51945,174000000.0
2009-02-12 11:45:00,0.51945,0.51945,0.51935,0.51945,110600000.0
2009-02-12 11:46:00,0.51945,0.51945,0.5192,0.51925,161000000.0
2009-02-12 11:47:00,0.5192,0.5193,0.5192,0.51925,63599999.0
2009-02-12 11:48:00,0.5194,0.51965,0.51935,0.51965,55600000.0
2009-02-12 11:49:00,0.51965,0.51965,0.5193,0.51935,152600000.0
2009-02-12 11:50:00,0.51935,0.51935,0.51925,0.51925,125600000.0
2009-02-12 11:51:00,0.51925,0.51925,0.5192,0.5192,142800000.0
2009-02-12 11:52:00,0.5192,0.51925,0.51855,0.5188,93400000.0
2009-02-12 11:53:00,0.51865,0.51905,0.51825,0.5186,39600000.0
2009-02-12 11:54:00,0.5186,0.5187,0.51825,0.51825,140799999.0
2009-02-12 11:55:00,0.5183,0.5186,0.51795,0.51815,255800000.0
2009-02-12 11:56:00,0.51815,0.5186,0.5181,0.5186,45600000.0
2009-02-12 11:57:00,0.51811,0.51835,0.51791,0.51832,70800000.0
2009-02-12 11:58:00,0.51855,0.5186,0.5183,0.5184,57200000.0
2009-02-12 11:59:00,0.5184,0.5184,0.51825,0.5183,69600000.0
2009-02-12 12:00:00,0.5183,0.5183,0.5183,0.5183,4400000.0
2009-02-12 12:01:00,0.5183,0.5184,0.5183,0.5183,56000000.0
2009-02-12 12:02:00,0.5183,0.5183,0.5182,0.5182,34800000.0
2009-02-12 12:03:00,0.51815,0.5182,0.5181,0.51815,30800000.0
2009-02-12 12:04:00,0.51815,0.51845,0.51815,0.5182,12800000.0
2009-02-12 12:05:00,0.5182,0.5186,0.51815,0.51835,30000000.0
2009-02-12 12:06:00,0.5185,0.5185,0.51845,0.5185,50400000.0
2009-02-12 12:07:00,0.5179,0.51828,0.5178,0.51798,148600000.0
2009-02-12 12:08:00,0.51801,0.51823,0.51797,0.51817,22000000.0
2009-02-12 12:09:00,0.51845,0.51845,0.5184,0.5184,23200000.0
2009-02-12 12:10:00,0.5185,0.5185,0.5181,0.5181,59800000.0
2009-02-12 12:11:00,0.5181,0.5181,0.51765,0.5177,129800000.0
2009-02-12 12:12:00,0.5176,0.5176,0.51745,0.5176,54200000.0
2009-02-12 12:13:00,0.5175,0.5175,0.5165,0.51705,133800000.0
2009-02-12 12:14:00,0.5173,0.51785,0.517,0.5176,110800000.0
2009-02-12 12:15:00,0.51765,0.51795,0.51745,0.51755,88600000.0
2009-02-12 12:16:00,0.5175,0.5177,0.5172,0.5172,56800000.0
2009-02-12 12:17:00,0.51725,0.51765,0.51725,0.51765,41000000.0
2009-02-12 12:18:00,0.5176,0.5177,0.51715,0.51715,100000000.0
2009-02-12 12:19:00,0.51715,0.5176,0.51715,0.5176,36400000.0
2009-02-12 12:20:00,0.5176,0.5179,0.5174,0.5177,49000000.0
2009-02-12 12:21:00,0.51775,0.51795,0.51775,0.51795,19000000.0
2009-02-12 12:22:00,0.51795,0.5181,0.51795,0.518,27800000.0
2009-02-12 12:23:00,0.5181,0.51835,0.51785,0.5179,126600000.0
2009-02-12 12:24:00,0.5179,0.518,0.51745,0.518,103400000.0
2009-02-12 12:25:00,0.518,0.51845,0.51795,0.51805,150400000.0
2009-02-12 12:26:00,0.51815,0.5184,0.51815,0.5184,93400000.0
2009-02-12 12:27:00,0.5184,0.5185,0.51805,0.5184,132200002.0
2009-02-12 12:28:00,0.5183,0.5183,0.51805,0.51815,66200000.0
2009-02-12 12:29:00,0.51815,0.5183,0.5181,0.5181,88800000.0
2009-02-12 12:30:00,0.5181,0.5183,0.5179,0.51825,44000000.0
2009-02-12 12:31:00,0.5182,0.5182,0.51755,0.5176,83600000.0
2009-02-12 12:32:00,0.5176,0.51765,0.51725,0.51765,99800000.0
2009-02-12 12:33:00,0.5176,0.5177,0.5172,0.5176,84600000.0
2009-02-12 12:34:00,0.51755,0.51755,0.5171,0.51745,47400000.0
2009-02-12 12:35:00,0.51745,0.51755,0.5172,0.51745,48800000.0
2009-02-12 12:36:00,0.51745,0.51755,0.5173,0.51745,32400000.0
2009-02-12 12:37:00,0.5174,0.5174,0.5173,0.51735,25000000.0
2009-02-12 12:38:00,0.51735,0.51745,0.51725,0.5174,24400000.0
2009-02-12 12:39:00,0.51735,0.5174,0.51735,0.5174,24800000.0
2009-02-12 12:40:00,0.5173,0.51745,0.51695,0.5173,107000000.0
2009-02-12 12:41:00,0.51735,0.51735,0.5173,0.5173,4800000.0
2009-02-12 12:42:00,0.5174,0.5177,0.5173,0.5174,32600000.0
2009-02-12 12:43:00,0.5174,0.51765,0.5174,0.51765,38000000.0
2009-02-12 12:44:00,0.5176,0.51785,0.5175,0.5176,83800000.0
2009-02-12 12:45:00,0.5176,0.5181,0.5176,0.5178,53800000.0
2009-02-12 12:46:00,0.51765,0.5177,0.51765,0.51765,13800000.0
2009-02-12 12:47:00,0.51765,0.51765,0.51765,0.51765,16000000.0
2009-02-12 12:48:00,0.5176,0.51785,0.5176,0.51785,20800000.0
2009-02-12 12:49:00,0.51795,0.5181,0.5176,0.5176,89000000.0
2009-02-12 12:50:00,0.51765,0.51765,0.5176,0.5176,9600000.0
2009-02-12 12:51:00,0.5176,0.51775,0.5176,0.51775,17600000.0
2009-02-12 12:52:00,0.5178,0.51795,0.5178,0.5178,18200000.0
2009-02-12 12:53:00,0.5178,0.5178,0.51755,0.51755,81200000.0
2009-02-12 12:54:00,0.5177,0.51795,0.51755,0.51755,33600000.0
2009-02-12 12:55:00,0.5176,0.51795,0.5175,0.51755,102400000.0
2009-02-12 12:56:00,0.51755,0.51765,0.51745,0.5175,46400000.0
2009-02-12 12:57:00,0.51745,0.5177,0.51735,0.51745,128200000.0
2009-02-12 12:58:00,0.51745,0.5178,0.51735,0.5174,140400000.0
2009-02-12 12:59:00,0.51745,0.51795,0.51745,0.51775,282199997.0
2009-02-12 13:00:00,0.5178,0.5181,0.5178,0.51805,57400000.0
2009-02-12 13:01:00,0.5181,0.5181,0.518,0.518,17600000.0
2009-02-12 13:02:00,0.51795,0.5181,0.51785,0.5179,56400000.0
2009-02-12 13:03:00,0.5179,0.518,0.5177,0.518,22200000.0
2009-02-12 13:04:00,0.51795,0.51815,0.5179,0.5181,140200000.0
2009-02-12 13:05:00,0.5181,0.5181,0.5181,0.5181,84000000.0
2009-02-12 13:06:00,0.5182,0.5182,0.5178,0.5179,85000000.0
2009-02-12 13:07:00,0.51795,0.51805,0.51795,0.51805,14000000.0
2009-02-12 13:08:00,0.5181,0.51815,0.51805,0.51815,25200000.0
2009-02-12 13:09:00,0.5182,0.5182,0.5181,0.5181,11200000.0
2009-02-12 13:10:00,0.5181,0.51845,0.5179,0.5182,175600000.0
2009-02-12 13:11:00,0.51815,0.51835,0.5181,0.51825,52600000.0
2009-02-12 13:12:00,0.51825,0.51825,0.51825,0.51825,1600000.0
2009-02-12 13:13:00,0.51825,0.51825,0.518,0.51815,48400000.0
2009-02-12 13:14:00,0.5182,0.5182,0.5179,0.5179,37000000.0
2009-02-12 13:15:00,0.5179,0.51805,0.5179,0.51795,9600000.0
2009-02-12 13:16:00,0.51795,0.518,0.51795,0.51795,14400000.0
2009-02-12 13:17:00,0.51795,0.5181,0.51785,0.5181,53600000.0
2009-02-12 13:18:00,0.51825,0.5188,0.51825,0.51875,91200000.0
2009-02-12 13:19:00,0.51895,0.5191,0.51895,0.519,70800000.0
2009-02-12 13:20:00,0.519,0.519,0.519,0.519,2800000.0
2009-02-12 13:21:00,0.51905,0.51905,0.519,0.519,16800000.0
2009-02-12 13:22:00,0.519,0.519,0.5189,0.5189,28400000.0
2009-02-12 13:23:00,0.5189,0.5189,0.51865,0.5189,154800000.0
2009-02-12 13:24:00,0.51895,0.51895,0.51895,0.51895,8400000.0
2009-02-12 13:25:00,0.51895,0.51895,0.51895,0.51895,5600000.0
2009-02-12 13:26:00,0.51895,0.51895,0.51895,0.51895,28000000.0
2009-02-12 13:27:00,0.5186,0.51892,0.51853,0.51892,294799995.0
2009-02-12 13:28:00,0.51895,0.51895,0.51895,0.51895,19600000.0
2009-02-12 13:29:00,0.51895,0.5192,0.51895,0.5192,32400000.0
2009-02-12 13:30:00,0.51915,0.51915,0.51915,0.51915,15000000.0
2009-02-12 13:31:00,0.51915,0.51925,0.51915,0.51915,48800000.0
2009-02-12 13:32:00,0.51915,0.51925,0.51915,0.51925,90400000.0
2009-02-12 13:33:00,0.5193,0.5193,0.5193,0.5193,19200000.0
2009-02-12 13:34:00,0.5193,0.5194,0.5193,0.5194,15200000.0
2009-02-12 13:35:00,0.5194,0.5194,0.5194,0.5194,1600000.0
2009-02-12 13:36:00,0.5194,0.5194,0.51935,0.5194,16200000.0
2009-02-12 13:37:00,0.5194,0.5194,0.5194,0.5194,1600000.0
2009-02-12 13:38:00,0.5194,0.5194,0.51675,0.5184,108900000.0
2009-02-12 13:39:00,0.51865,0.51895,0.51725,0.5185,146100000.0
2009-02-12 13:40:00,0.5185,0.5189,0.51815,0.5189,187200000.0
2009-02-12 13:41:00,0.5189,0.519,0.5182,0.5186,153600000.0
2009-02-12 13:42:00,0.51845,0.5186,0.5181,0.5185,57800000.0
2009-02-12 13:43:00,0.5188,0.5191,0.51765,0.5178,112200000.0
2009-02-12 13:44:00,0.51765,0.5178,0.51765,0.5178,3200000.0
2009-02-12 13:45:00,0.5178,0.51805,0.5178,0.51805,10600000.0
2009-02-12 13:46:00,0.51805,0.51805,0.51795,0.51795,3200000.0
2009-02-12 13:47:00,0.51795,0.518,0.51795,0.518,3200000.0
2009-02-12 13:48:00,0.51795,0.518,0.5176,0.5178,52000000.0
2009-02-12 13:49:00,0.51775,0.51795,0.5174,0.51785,28600000.0
2009-02-12 13:50:00,0.5179,0.5182,0.5179,0.5182,4200000.0
2009-02-12 13:51:00,0.51835,0.51835,0.51775,0.51775,3600000.0
2009-02-12 13:52:00,0.5179,0.5179,0.5179,0.5179,1600000.0
2009-02-12 13:53:00,0.518,0.5182,0.518,0.5182,7600000.0
2009-02-12 13:54:00,0.5182,0.51845,0.51805,0.51835,37000000.0
2009-02-12 13:55:00,0.5183,0.5183,0.518,0.5182,89200000.0
2009-02-12 13:56:00,0.5182,0.5183,0.51815,0.5182,142399997.0
2009-02-12 13:57:00,0.5182,0.5182,0.51795,0.5181,34600000.0
2009-02-12 13:58:00,0.5183,0.51845,0.51785,0.5183,415400000.0
2009-02-12 13:59:00,0.5184,0.51865,0.5181,0.51845,117200000.0
2009-02-12 14:00:00,0.51845,0.5188,0.51835,0.51865,38800000.0
2009-02-12 14:01:00,0.5186,0.51865,0.5186,0.51865,6400000.0
2009-02-12 14:02:00,0.51865,0.51865,0.51845,0.5185,17600000.0
2009-02-12 14:03:00,0.5185,0.5185,0.5185,0.5185,1600000.0
2009-02-12 14:04:00,0.51875,0.51905,0.51875,0.5188,18600000.0
2009-02-12 14:05:00,0.5187,0.5187,0.51835,0.51855,31800000.0
2009-02-12 14:06:00,0.5185,0.5185,0.5185,0.5185,1600000.0
2009-02-12 14:07:00,0.5185,0.5185,0.5185,0.5185,1600000.0
2009-02-12 14:08:00,0.51865,0.5187,0.51865,0.5187,3200000.0
2009-02-12 14:09:00,0.5187,0.5187,0.5187,0.5187,3200000.0
2009-02-12 14:10:00,0.5187,0.5191,0.51855,0.5191,38800000.0
2009-02-12 14:11:00,0.5192,0.5192,0.5191,0.51915,14000000.0
2009-02-12 14:12:00,0.5191,0.51915,0.5191,0.51915,3200000.0
2009-02-12 14:13:00,0.51915,0.51915,0.51915,0.51915,1600000.0
2009-02-12 14:14:00,0.51925,0.51925,0.51925,0.51925,1600000.0
2009-02-12 14:15:00,0.51925,0.51925,0.51925,0.51925,1600000.0
2009-02-12 14:16:00,0.51897,0.51902,0.51862,0.51899,91000000.0
2009-02-12 14:17:00,0.51925,0.51925,0.5191,0.5191,6400000.0
2009-02-12 14:18:00,0.5191,0.5191,0.5191,0.5191,3200000.0
2009-02-12 14:19:00,0.51905,0.5191,0.51905,0.5191,3200000.0
2009-02-12 14:20:00,0.51905,0.51905,0.51895,0.51895,16800000.0
2009-02-12 14:21:00,0.519,0.519,0.51845,0.5188,56200000.0
2009-02-12 14:22:00,0.5188,0.51895,0.51855,0.51895,95600000.0
2009-02-12 14:23:00,0.5189,0.5191,0.5189,0.51895,49200000.0
2009-02-12 14:24:00,0.51895,0.51905,0.51895,0.519,13000000.0
2009-02-12 14:25:00,0.519,0.51905,0.519,0.519,31000000.0
2009-02-12 14:26:00,0.51905,0.51905,0.51905,0.51905,4800000.0
2009-02-12 14:27:00,0.51905,0.5191,0.51895,0.51905,21400000.0
2009-02-12 14:28:00,0.51905,0.51905,0.51905,0.51905,1600000.0
2009-02-12 14:29:00,0.51905,0.51905,0.51905,0.51905,4800000.0
2009-02-12 14:30:00,0.51905,0.51905,0.51905,0.51905,1600000.0
2009-02-12 14:31:00,0.5192,0.5192,0.51905,0.51905,4800000.0
2009-02-12 14:32:00,0.51905,0.5196,0.51895,0.5194,79400000.0
2009-02-12 14:33:00,0.5187,0.51907,0.51867,0.51905,103200000.0
2009-02-12 14:34:00,0.51935,0.51935,0.51935,0.51935,1000000.0
2009-02-12 14:35:00,0.51919,0.51919,0.51877,0.51893,55600000.0
2009-02-12 14:36:00,0.5193,0.51935,0.5191,0.5191,18800000.0
2009-02-12 14:37:00,0.51905,0.51905,0.51905,0.51905,1600000.0
2009-02-12 14:38:00,0.51905,0.5191,0.51905,0.5191,4800000.0
2009-02-12 14:39:00,0.5191,0.5191,0.51895,0.51895,28800000.0
2009-02-12 14:40:00,0.519,0.519,0.5189,0.51895,12400000.0
2009-02-12 14:41:00,0.51895,0.51895,0.5189,0.5189,4800000.0
2009-02-12 14:42:00,0.5189,0.51895,0.51885,0.5189,31200000.0
2009-02-12 14:43:00,0.519,0.5191,0.51895,0.51895,73000000.0
2009-02-12 14:44:00,0.51895,0.51895,0.51885,0.51885,81200000.0
2009-02-12 14:45:00,0.51885,0.51895,0.51885,0.51895,13800000.0
2009-02-12 14:46:00,0.51885,0.51895,0.51885,0.51895,89600000.0
2009-02-12 14:47:00,0.51895,0.51905,0.51875,0.51885,47400000.0
2009-02-12 14:48:00,0.51885,0.51885,0.51865,0.5188,84000000.0
2009-02-12 14:49:00,0.51865,0.51885,0.51865,0.5187,87200000.0
2009-02-12 14:50:00,0.5187,0.5188,0.5186,0.51875,86800000.0
2009-02-12 14:51:00,0.5188,0.5188,0.5187,0.5187,28800000.0
2009-02-12 14:52:00,0.51839,0.51873,0.51823,0.51859,154200000.0
2009-02-12 14:53:00,0.5188,0.5188,0.5188,0.5188,1600000.0
2009-02-12 14:54:00,0.5188,0.5188,0.51875,0.51875,18400000.0
2009-02-12 14:55:00,0.51875,0.51875,0.5184,0.5187,50000000.0
2009-02-12 14:56:00,0.5187,0.51875,0.5187,0.51875,3200000.0
2009-02-12 14:57:00,0.51875,0.51875,0.51835,0.51845,65000000.0
2009-02-12 14:58:00,0.51845,0.51845,0.5182,0.51835,71600000.0
2009-02-12 14:59:00,0.51835,0.51855,0.51825,0.5183,88600000.0
2009-02-12 15:00:00,0.5183,0.51835,0.51825,0.51835,19200000.0
2009-02-12 15:01:00,0.51835,0.51835,0.5183,0.5183,3200000.0
2009-02-12 15:02:00,0.5183,0.51845,0.5181,0.5183,163599999.0
2009-02-12 15:03:00,0.5183,0.5183,0.51825,0.51825,4800000.0
2009-02-12 15:04:00,0.5183,0.5183,0.5183,0.5183,3200000.0
2009-02-12 15:05:00,0.5184,0.5184,0.5183,0.5183,46800000.0
2009-02-12 15:06:00,0.51835,0.51865,0.51835,0.51865,31600000.0
2009-02-12 15:07:00,0.51865,0.51865,0.51865,0.51865,1600000.0
2009-02-12 15:08:00,0.51865,0.5187,0.51855,0.51855,28400000.0
2009-02-12 15:09:00,0.51855,0.5186,0.518,0.5181,94900000.0
2009-02-12 15:10:00,0.5181,0.5181,0.5179,0.5181,61200000.0
2009-02-12 15:11:00,0.5182,0.5183,0.51785,0.51785,217600000.0
2009-02-12 15:12:00,0.518,0.5184,0.51785,0.518,53600000.0
2009-02-12 15:13:00,0.5183,0.51865,0.51795,0.51865,39400000.0
2009-02-12 15:14:00,0.51865,0.51865,0.5185,0.5186,16000000.0
2009-02-12 15:15:00,0.51855,0.51855,0.51825,0.5183,79400000.0
2009-02-12 15:16:00,0.5183,0.51855,0.5183,0.5185,17600000.0
2009-02-12 15:17:00,0.5185,0.51865,0.5185,0.5186,17600000.0
2009-02-12 15:18:00,0.51865,0.51875,0.51865,0.5187,19200000.0
2009-02-12 15:19:00,0.51875,0.5188,0.51875,0.5188,11200000.0
2009-02-12 15:20:00,0.51875,0.5188,0.5182,0.51845,47400000.0
2009-02-12 15:21:00,0.51865,0.51865,0.51855,0.51855,8000000.0
2009-02-12 15:22:00,0.51855,0.51855,0.51845,0.5185,31200000.0
2009-02-12 15:23:00,0.5185,0.5185,0.5185,0.5185,1600000.0
2009-02-12 15:24:00,0.51855,0.51885,0.51855,0.51875,60600000.0
2009-02-12 15:25:00,0.51865,0.51875,0.5185,0.5186,34000000.0
2009-02-12 15:26:00,0.51865,0.51865,0.51825,0.51865,41000000.0
2009-02-12 15:27:00,0.5187,0.51875,0.51855,0.51855,22400000.0
2009-02-12 15:28:00,0.51875,0.51885,0.5185,0.5187,87800000.0
2009-02-12 15:29:00,0.5187,0.51875,0.5186,0.5186,94200000.0
2009-02-12 15:30:00,0.5192,0.52005,0.51865,0.5189,200299999.0
2009-02-12 15:31:00,0.51885,0.5199,0.5188,0.5197,121200000.0
2009-02-12 15:32:00,0.5197,0.51975,0.5186,0.51925,59800000.0
2009-02-12 15:33:00,0.51945,0.52145,0.51945,0.52105,155600000.0
2009-02-12 15:34:00,0.52105,0.52115,0.5204,0.52065,213600000.0
2009-02-12 15:35:00,0.52065,0.52075,0.5198,0.51985,67800000.0
2009-02-12 15:36:00,0.51985,0.52,0.5192,0.51925,86600000.0
2009-02-12 15:37:00,0.51945,0.5204,0.51915,0.5196,136020000.0
2009-02-12 15:38:00,0.5196,0.52025,0.5196,0.52015,106800000.0
2009-02-12 15:39:00,0.52015,0.52015,0.5196,0.5196,122800000.0
2009-02-12 15:40:00,0.5196,0.52015,0.5188,0.5189,192600000.0
2009-02-12 15:41:00,0.5189,0.51915,0.5189,0.51915,143800000.0
2009-02-12 15:42:00,0.5193,0.52075,0.5193,0.5203,144600000.0
2009-02-12 15:43:00,0.5203,0.52075,0.51955,0.51955,203400000.0
2009-02-12 15:44:00,0.5197,0.5201,0.5196,0.5197,93200000.0
2009-02-12 15:45:00,0.5197,0.5203,0.51965,0.5203,294200000.0
2009-02-12 15:46:00,0.5203,0.5209,0.5203,0.5204,261800000.0
2009-02-12 15:47:00,0.5204,0.5205,0.52,0.52,167000000.0
2009-02-12 15:48:00,0.52,0.5205,0.5199,0.52,289200000.0
2009-02-12 15:49:00,0.5202,0.5206,0.51985,0.5199,108000000.0
2009-02-12 15:50:00,0.5199,0.5204,0.51975,0.5201,211600000.0
2009-02-12 15:51:00,0.52025,0.5203,0.5198,0.52005,91600000.0
2009-02-12 15:52:00,0.52005,0.52015,0.52,0.5201,43600000.0
2009-02-12 15:53:00,0.52,0.5205,0.52,0.5204,73800000.0
2009-02-12 15:54:00,0.5204,0.5204,0.5204,0.5204,79200000.0
2009-02-12 15:55:00,0.5204,0.52045,0.5204,0.5204,36600000.0
2009-02-12 15:56:00,0.52045,0.52045,0.5195,0.5199,114600000.0
2009-02-12 15:57:00,0.51995,0.5201,0.51995,0.5201,37600000.0
2009-02-12 15:58:00,0.5201,0.52055,0.52,0.5202,181200000.0
2009-02-12 15:59:00,0.5202,0.52025,0.5201,0.52015,80200000.0
2009-02-12 16:00:00,0.52015,0.52035,0.51965,0.5197,164200000.0
2009-02-12 16:01:00,0.5197,0.52,0.5196,0.51985,225000000.0
2009-02-12 16:02:00,0.51985,0.51985,0.5197,0.51985,137400000.0
2009-02-12 16:03:00,0.51985,0.5199,0.5197,0.5199,61800000.0
2009-02-12 16:04:00,0.5198,0.51985,0.5197,0.51975,236000000.0
2009-02-12 16:05:00,0.51975,0.51995,0.5197,0.5197,163600000.0
2009-02-12 16:06:00,0.51975,0.51975,0.5193,0.51935,219800000.0
2009-02-12 16:07:00,0.51955,0.51995,0.51955,0.51985,68400000.0
2009-02-12 16:08:00,0.51985,0.51985,0.5197,0.5197,71600000.0
2009-02-12 16:09:00,0.5197,0.51975,0.5192,0.51925,166000000.0
2009-02-12 16:10:00,0.51945,0.51945,0.51885,0.51885,163000000.0
2009-02-12 16:11:00,0.5189,0.51905,0.5188,0.51905,176000000.0
2009-02-12 16:12:00,0.51905,0.5191,0.519,0.519,50200000.0
2009-02-12 16:13:00,0.51905,0.5194,0.5189,0.5189,115200000.0
2009-02-12 16:14:00,0.5189,0.51905,0.51835,0.51855,207400000.0
2009-02-12 16:15:00,0.5185,0.5186,0.5172,0.51745,252200000.0
2009-02-12 16:16:00,0.5175,0.5177,0.51715,0.5173,199800000.0
2009-02-12 16:17:00,0.51745,0.5176,0.51705,0.5171,214800000.0
2009-02-12 16:18:00,0.51725,0.51735,0.51705,0.51715,206200000.0
2009-02-12 16:19:00,0.51715,0.5175,0.5169,0.51745,119600000.0
2009-02-12 16:20:00,0.5176,0.5189,0.5175,0.5179,280400000.0
2009-02-12 16:21:00,0.5179,0.5179,0.51755,0.5176,229000000.0
2009-02-12 16:22:00,0.5176,0.5176,0.5176,0.5176,8000000.0
2009-02-12 16:23:00,0.5176,0.5176,0.5166,0.5168,399400000.0
2009-02-12 16:24:00,0.5168,0.51695,0.51675,0.51695,83000000.0
2009-02-12 16:25:00,0.51695,0.51715,0.5168,0.51715,153400000.0
2009-02-12 16:26:00,0.51715,0.5173,0.5169,0.51705,159800000.0
2009-02-12 16:27:00,0.5171,0.5173,0.5171,0.5173,108800000.0
2009-02-12 16:28:00,0.51725,0.51765,0.51725,0.51765,144800000.0
2009-02-12 16:29:00,0.51765,0.51795,0.51745,0.5176,121800000.0
2009-02-12 16:30:00,0.5176,0.51765,0.5174,0.51755,104800000.0
2009-02-12 16:31:00,0.51755,0.5176,0.51675,0.51715,191200000.0
2009-02-12 16:32:00,0.51715,0.5172,0.5156,0.51575,250400000.0
2009-02-12 16:33:00,0.51585,0.51635,0.51575,0.51635,185200000.0
2009-02-12 16:34:00,0.5164,0.51695,0.51605,0.5166,114800000.0
2009-02-12 16:35:00,0.5164,0.51665,0.51625,0.5164,162000000.0
2009-02-12 16:36:00,0.5164,0.5164,0.5162,0.51625,56400000.0
2009-02-12 16:37:00,0.51625,0.5163,0.5162,0.5163,16800000.0
2009-02-12 16:38:00,0.5161,0.51625,0.51595,0.51625,34600000.0
2009-02-12 16:39:00,0.5162,0.51645,0.5162,0.51645,39200000.0
2009-02-12 16:40:00,0.51645,0.5171,0.516,0.517,107400000.0
2009-02-12 16:41:00,0.51695,0.51735,0.5167,0.5167,139800000.0
2009-02-12 16:42:00,0.51675,0.51675,0.51655,0.51665,129000000.0
2009-02-12 16:43:00,0.51665,0.51705,0.5166,0.517,82200000.0
2009-02-12 16:44:00,0.517,0.5174,0.517,0.5174,54400000.0
2009-02-12 16:45:00,0.5174,0.5177,0.5172,0.51735,215400000.0
2009-02-12 16:46:00,0.51745,0.5178,0.51735,0.51755,156200000.0
2009-02-12 16:47:00,0.5177,0.51775,0.51745,0.51745,102799999.0
2009-02-12 16:48:00,0.51755,0.51765,0.51745,0.51765,47200000.0
2009-02-12 16:49:00,0.51755,0.51825,0.51755,0.5179,109400000.0
2009-02-12 16:50:00,0.51785,0.51795,0.51715,0.51745,253999999.0
2009-02-12 16:51:00,0.51745,0.51755,0.517,0.5172,80000000.0
2009-02-12 16:52:00,0.5172,0.51735,0.5167,0.51675,141400000.0
2009-02-12 16:53:00,0.51685,0.51705,0.51625,0.51695,228800000.0
2009-02-12 16:54:00,0.51695,0.517,0.5165,0.51685,156400000.0
2009-02-12 16:55:00,0.5169,0.5169,0.51645,0.51675,236400000.0
2009-02-12 16:56:00,0.51675,0.51675,0.51595,0.51645,162400000.0
2009-02-12 16:57:00,0.51645,0.51665,0.5163,0.51645,111400000.0
2009-02-12 16:58:00,0.51645,0.5166,0.51585,0.5159,172600000.0
2009-02-12 16:59:00,0.5159,0.5167,0.5159,0.5167,100200000.0
2009-02-12 17:00:00,0.5167,0.51705,0.5163,0.51645,116600000.0
2009-02-12 17:01:00,0.51645,0.51645,0.51585,0.51585,120200000.0
2009-02-12 17:02:00,0.51595,0.5164,0.51595,0.5161,91400000.0
2009-02-12 17:03:00,0.5162,0.51645,0.5162,0.5164,88800000.0
2009-02-12 17:04:00,0.5165,0.5165,0.51635,0.51645,53800000.0
2009-02-12 17:05:00,0.51655,0.5168,0.51645,0.5166,53200000.0
2009-02-12 17:06:00,0.51665,0.51675,0.51665,0.51665,129800000.0
2009-02-12 17:07:00,0.51665,0.51765,0.51665,0.51735,181000000.0
2009-02-12 17:08:00,0.5173,0.51735,0.5167,0.51715,92800000.0
2009-02-12 17:09:00,0.5167,0.5174,0.5166,0.51735,160800000.0
2009-02-12 17:10:00,0.51735,0.5177,0.51735,0.51755,146600000.0
2009-02-12 17:11:00,0.51755,0.51755,0.5169,0.51695,98200000.0
2009-02-12 17:12:00,0.51695,0.51695,0.51635,0.5165,209200000.0
2009-02-12 17:13:00,0.51655,0.51695,0.51645,0.51695,141800000.0
2009-02-12 17:14:00,0.5168,0.51725,0.5163,0.5167,157800000.0
2009-02-12 17:15:00,0.5167,0.5171,0.5165,0.5165,47400000.0
2009-02-12 17:16:00,0.5166,0.517,0.5162,0.5162,102000000.0
2009-02-12 17:17:00,0.5163,0.517,0.5163,0.517,95200000.0
2009-02-12 17:18:00,0.5169,0.51745,0.5164,0.5173,199800000.0
2009-02-12 17:19:00,0.5174,0.51745,0.5169,0.51715,144200000.0
2009-02-12 17:20:00,0.5173,0.5177,0.51695,0.51695,92400000.0
2009-02-12 17:21:00,0.517,0.5174,0.51695,0.51715,139000000.0
2009-02-12 17:22:00,0.51715,0.5174,0.51715,0.5173,98400000.0
2009-02-12 17:23:00,0.5173,0.5174,0.51685,0.5174,82000000.0
2009-02-12 17:24:00,0.5174,0.5176,0.5173,0.5173,91600000.0
2009-02-12 17:25:00,0.5173,0.51765,0.5173,0.5174,82000000.0
2009-02-12 17:26:00,0.5173,0.51745,0.517,0.51725,190800000.0
2009-02-12 17:27:00,0.5172,0.5172,0.5171,0.5172,120800000.0
2009-02-12 17:28:00,0.5172,0.51725,0.5171,0.51725,144400000.0
2009-02-12 17:29:00,0.5172,0.5175,0.5171,0.5175,206400000.0
2009-02-12 17:30:00,0.5175,0.51755,0.51695,0.51695,204800000.0
2009-02-12 17:31:00,0.51695,0.51745,0.51675,0.51745,207800000.0
2009-02-12 17:32:00,0.5176,0.51805,0.5176,0.51795,175600000.0
2009-02-12 17:33:00,0.51795,0.518,0.5176,0.5176,229200000.0
2009-02-12 17:34:00,0.5176,0.5181,0.5176,0.51805,137600000.0
2009-02-12 17:35:00,0.5181,0.5181,0.5174,0.51755,121800000.0
2009-02-12 17:36:00,0.51755,0.5176,0.51745,0.5175,228200000.0
2009-02-12 17:37:00,0.5175,0.5175,0.5173,0.5174,171000000.0
2009-02-12 17:38:00,0.51735,0.5175,0.51715,0.51725,213400000.0
2009-02-12 17:39:00,0.5174,0.51835,0.5174,0.51825,242200000.0
2009-02-12 17:40:00,0.51815,0.51825,0.51785,0.5181,295399996.0
2009-02-12 17:41:00,0.5181,0.5185,0.5181,0.51825,291999999.0
2009-02-12 17:42:00,0.51825,0.5187,0.5179,0.5182,165800000.0
2009-02-12 17:43:00,0.5182,0.5182,0.51725,0.5174,217800000.0
2009-02-12 17:44:00,0.5174,0.51785,0.5174,0.5177,126600000.0
2009-02-12 17:45:00,0.51785,0.51865,0.5178,0.5182,210000000.0
2009-02-12 17:46:00,0.51835,0.51835,0.51745,0.51765,230200000.0
2009-02-12 17:47:00,0.51765,0.51785,0.51755,0.51785,264000000.0
2009-02-12 17:48:00,0.51785,0.5182,0.51775,0.51805,180400000.0
2009-02-12 17:49:00,0.51805,0.5185,0.518,0.51815,140400000.0
2009-02-12 17:50:00,0.51815,0.51815,0.5177,0.5178,134000000.0
2009-02-12 17:51:00,0.51775,0.51795,0.51755,0.51795,61000000.0
2009-02-12 17:52:00,0.5179,0.518,0.51785,0.51785,52000000.0
2009-02-12 17:53:00,0.51795,0.51835,0.51795,0.5183,121599999.0
2009-02-12 17:54:00,0.51835,0.519,0.51835,0.519,225400000.0
2009-02-12 17:55:00,0.5191,0.5191,0.5183,0.5183,132200000.0
2009-02-12 17:56:00,0.5183,0.51835,0.51815,0.51815,68800000.0
2009-02-12 17:57:00,0.51815,0.5182,0.5174,0.5175,192000000.0
2009-02-12 17:58:00,0.5175,0.518,0.51735,0.5179,116400000.0
2009-02-12 17:59:00,0.5179,0.51805,0.51755,0.51765,321600000.0
2009-02-12 18:00:00,0.51765,0.5177,0.5175,0.51765,142400000.0
2009-02-12 18:01:00,0.51765,0.51765,0.51735,0.51735,240600000.0
2009-02-12 18:02:00,0.51735,0.51755,0.51735,0.51755,115400000.0
2009-02-12 18:03:00,0.51755,0.5176,0.51745,0.5176,75000000.0
2009-02-12 18:04:00,0.51765,0.5177,0.51755,0.5176,108600000.0
2009-02-12 18:05:00,0.51765,0.51785,0.51765,0.51785,86400000.0
2009-02-12 18:06:00,0.5179,0.5179,0.51775,0.5179,91600000.0
2009-02-12 18:07:00,0.5179,0.51805,0.51785,0.51805,286800000.0
2009-02-12 18:08:00,0.5181,0.5187,0.5181,0.51845,160800000.0
2009-02-12 18:09:00,0.5185,0.5189,0.51835,0.51875,391600000.0
2009-02-12 18:10:00,0.51875,0.51925,0.5185,0.51895,217200000.0
2009-02-12 18:11:00,0.51895,0.5193,0.51865,0.5192,162200000.0
2009-02-12 18:12:00,0.5192,0.5193,0.51815,0.51815,189599999.0
2009-02-12 18:13:00,0.5183,0.51875,0.51815,0.51875,166400000.0
2009-02-12 18:14:00,0.51875,0.51875,0.51835,0.51835,153600000.0
2009-02-12 18:15:00,0.51835,0.5187,0.51835,0.5187,96400000.0
2009-02-12 18:16:00,0.51865,0.5198,0.5186,0.5191,208600000.0
2009-02-12 18:17:00,0.51915,0.51925,0.51835,0.51845,108800000.0
2009-02-12 18:18:00,0.51845,0.5189,0.51835,0.5184,96000000.0
2009-02-12 18:19:00,0.5184,0.5184,0.5178,0.5179,147600000.0
2009-02-12 18:20:00,0.5179,0.51885,0.5178,0.51815,170400000.0
2009-02-12 18:21:00,0.5182,0.51865,0.518,0.51865,119600000.0
2009-02-12 18:22:00,0.51855,0.51855,0.51795,0.51815,121600000.0
2009-02-12 18:23:00,0.5185,0.51885,0.5183,0.5183,159000002.0
2009-02-12 18:24:00,0.5183,0.5183,0.51795,0.51795,67000000.0
2009-02-12 18:25:00,0.51785,0.5179,0.51745,0.51775,168000000.0
2009-02-12 18:26:00,0.51775,0.51975,0.51775,0.51975,317800000.0
2009-02-12 18:27:00,0.51955,0.51955,0.51905,0.51925,114100000.0
2009-02-12 18:28:00,0.51925,0.51935,0.51925,0.51935,46600000.0
2009-02-12 18:29:00,0.51935,0.51985,0.5193,0.5196,212600000.0
2009-02-12 18:30:00,0.5196,0.52025,0.51935,0.5201,136200000.0
2009-02-12 18:31:00,0.5202,0.52105,0.52015,0.52095,237200000.0
2009-02-12 18:32:00,0.5209,0.5209,0.5201,0.5202,269199999.0
2009-02-12 18:33:00,0.5202,0.5204,0.52,0.5202,215200000.0
2009-02-12 18:34:00,0.52025,0.5203,0.5194,0.51985,347799996.0
2009-02-12 18:35:00,0.51985,0.51985,0.51925,0.51925,233200000.0
2009-02-12 18:36:00,0.5192,0.5204,0.5192,0.5204,202800000.0
2009-02-12 18:37:00,0.5204,0.5206,0.51995,0.5202,303999999.0
2009-02-12 18:38:00,0.5202,0.52035,0.5201,0.5201,65000000.0
2009-02-12 18:39:00,0.5202,0.5202,0.51965,0.51995,162600000.0
2009-02-12 18:40:00,0.51995,0.52105,0.51995,0.52105,129400000.0
2009-02-12 18:41:00,0.521,0.5211,0.5207,0.52075,176000000.0
2009-02-12 18:42:00,0.52075,0.52095,0.5206,0.52095,42800000.0
2009-02-12 18:43:00,0.52105,0.52105,0.52065,0.52065,33200000.0
2009-02-12 18:44:00,0.52065,0.52095,0.52045,0.52065,168600000.0
2009-02-12 18:45:00,0.52075,0.52145,0.52075,0.5213,149000000.0
2009-02-12 18:46:00,0.52125,0.52155,0.5211,0.5211,148400000.0
2009-02-12 18:47:00,0.52105,0.52105,0.5203,0.5203,122800000.0
2009-02-12 18:48:00,0.5203,0.5203,0.52005,0.5201,146000000.0
2009-02-12 18:49:00,0.52005,0.5206,0.52005,0.52055,81200000.0
2009-02-12 18:50:00,0.5207,0.5213,0.5202,0.52035,167800000.0
2009-02-12 18:51:00,0.52045,0.5209,0.52045,0.5209,71400000.0
2009-02-12 18:52:00,0.52085,0.5214,0.52065,0.52105,123800000.0
2009-02-12 18:53:00,0.52095,0.5211,0.52095,0.5211,38000000.0
2009-02-12 18:54:00,0.5212,0.5212,0.52105,0.5211,30800000.0
2009-02-12 18:55:00,0.5211,0.5211,0.52055,0.52075,65400000.0
2009-02-12 18:56:00,0.5206,0.5206,0.52005,0.5201,104400000.0
2009-02-12 18:57:00,0.5201,0.5201,0.5198,0.51995,155000000.0
2009-02-12 18:58:00,0.51995,0.52015,0.5198,0.5201,133400000.0
2009-02-12 18:59:00,0.51995,0.51995,0.5192,0.51955,138800000.0
2009-02-12 19:00:00,0.51955,0.5198,0.51955,0.5198,48600000.0
2009-02-12 19:01:00,0.5199,0.5207,0.5199,0.52065,81200000.0
2009-02-12 19:02:00,0.52055,0.52055,0.52035,0.52055,46000000.0
2009-02-12 19:03:00,0.52055,0.5213,0.52055,0.52115,90000000.0
2009-02-12 19:04:00,0.521,0.52135,0.521,0.5213,71400000.0
2009-02-12 19:05:00,0.52125,0.52125,0.52115,0.52125,80200000.0
2009-02-12 19:06:00,0.52125,0.5213,0.52125,0.52125,36200000.0
2009-02-12 19:07:00,0.5213,0.52155,0.5213,0.52155,81200000.0
2009-02-12 19:08:00,0.5216,0.52185,0.52145,0.52165,98400000.0
2009-02-12 19:09:00,0.52165,0.52165,0.5214,0.5215,24400000.0
2009-02-12 19:10:00,0.52145,0.5215,0.5213,0.5214,55800000.0
2009-02-12 19:11:00,0.52125,0.5213,0.5209,0.52105,49400000.0
2009-02-12 19:12:00,0.521,0.5211,0.521,0.521,30000000.0
2009-02-12 19:13:00,0.52105,0.5211,0.5206,0.5209,55400000.0
2009-02-12 19:14:00,0.5209,0.5209,0.52045,0.52045,19000000.0
2009-02-12 19:15:00,0.52025,0.52035,0.52015,0.52035,24400000.0
2009-02-12 19:16:00,0.5203,0.52035,0.52015,0.52035,28800000.0
2009-02-12 19:17:00,0.5204,0.52045,0.5204,0.52045,8200000.0
2009-02-12 19:18:00,0.5205,0.5208,0.52045,0.5208,9400000.0
2009-02-12 19:19:00,0.52075,0.5212,0.52075,0.521,14400000.0
2009-02-12 19:20:00,0.52105,0.52105,0.52105,0.52105,1600000.0
2009-02-12 19:21:00,0.52095,0.52105,0.52085,0.52085,12200000.0
2009-02-12 19:22:00,0.5209,0.5209,0.5208,0.52085,28000000.0
2009-02-12 19:23:00,0.521,0.5214,0.5208,0.5214,74200000.0
2009-02-12 19:24:00,0.5214,0.5215,0.52125,0.5215,30200000.0
2009-02-12 19:25:00,0.52145,0.52155,0.52145,0.5215,6800000.0
2009-02-12 19:26:00,0.5216,0.52225,0.52155,0.52225,52200000.0
2009-02-12 19:27:00,0.5224,0.5228,0.5223,0.5227,57100000.0
2009-02-12 19:28:00,0.52265,0.5232,0.52265,0.5232,75600000.0
2009-02-12 19:29:00,0.5231,0.5233,0.523,0.5232,55200000.0
2009-02-12 19:30:00,0.5232,0.5232,0.52295,0.52305,16000000.0
2009-02-12 19:31:00,0.523,0.5232,0.523,0.5231,23400000.0
2009-02-12 19:32:00,0.52295,0.52295,0.5219,0.5221,82800000.0
2009-02-12 19:33:00,0.5221,0.5221,0.52115,0.52175,60600000.0
2009-02-12 19:34:00,0.5217,0.52175,0.5214,0.52145,37000000.0
2009-02-12 19:35:00,0.52155,0.52155,0.5213,0.5214,15800000.0
2009-02-12 19:36:00,0.52135,0.52135,0.52135,0.52135,3200000.0
2009-02-12 19:37:00,0.52135,0.52165,0.52135,0.52155,21800000.0
2009-02-12 19:38:00,0.52155,0.52155,0.5213,0.5214,11600000.0
2009-02-12 19:39:00,0.52165,0.52175,0.52165,0.52175,5600000.0
2009-02-12 19:40:00,0.52175,0.52175,0.52115,0.52115,7200000.0
2009-02-12 19:41:00,0.52155,0.52155,0.52155,0.52155,6000000.0
2009-02-12 19:42:00,0.52165,0.52165,0.52165,0.52165,6200000.0
2009-02-12 19:43:00,0.52165,0.52165,0.5212,0.52125,12600000.0
2009-02-12 19:44:00,0.5217,0.5218,0.5211,0.5218,27800000.0
2009-02-12 19:45:00,0.52185,0.5219,0.5217,0.5217,12800000.0
2009-02-12 19:46:00,0.5217,0.5217,0.5217,0.5217,3200000.0
2009-02-12 19:47:00,0.52165,0.52165,0.52155,0.52155,51800000.0
2009-02-12 19:48:00,0.52112,0.52144,0.52112,0.5213,49600000.0
2009-02-12 19:49:00,0.52121,0.52132,0.52115,0.52115,39600000.0
2009-02-12 19:50:00,0.5216,0.52165,0.5216,0.5216,19000000.0
2009-02-12 19:51:00,0.52155,0.52155,0.52155,0.52155,10800000.0
2009-02-12 19:52:00,0.52155,0.52155,0.52155,0.52155,3000000.0
2009-02-12 19:53:00,0.52108,0.52145,0.52108,0.52115,37400000.0
2009-02-12 19:54:00,0.52155,0.52155,0.52155,0.52155,4600000.0
2009-02-12 19:55:00,0.52155,0.52155,0.52155,0.52155,10400000.0
2009-02-12 19:56:00,0.52165,0.52165,0.52115,0.52125,16200000.0
2009-02-12 19:57:00,0.5213,0.5214,0.5213,0.52135,8400000.0
2009-02-12 19:58:00,0.52135,0.52145,0.52135,0.5214,4800000.0
2009-02-12 19:59:00,0.5214,0.5215,0.52115,0.5215,8000000.0
2009-02-12 20:00:00,0.52165,0.5217,0.52115,0.52115,31400000.0
2009-02-12 20:01:00,0.52115,0.5212,0.52115,0.52115,76600000.0
2009-02-12 20:02:00,0.52125,0.52135,0.5212,0.5213,13200000.0
2009-02-12 20:03:00,0.5213,0.5213,0.52105,0.52115,34000000.0
2009-02-12 20:04:00,0.52115,0.52115,0.52115,0.52115,10400000.0
2009-02-12 20:05:00,0.52125,0.5214,0.5212,0.5212,16000000.0
2009-02-12 20:06:00,0.5212,0.5213,0.52115,0.5212,48000000.0
2009-02-12 20:07:00,0.5214,0.52145,0.5206,0.5207,177020000.0
2009-02-12 20:08:00,0.5207,0.52082,0.52026,0.52026,261200000.0
2009-02-12 20:09:00,0.52085,0.52085,0.52075,0.52075,6400000.0
2009-02-12 20:10:00,0.5204,0.52067,0.52016,0.52016,75200000.0
2009-02-12 20:11:00,0.52075,0.5209,0.52075,0.52085,5600000.0
2009-02-12 20:12:00,0.52095,0.52185,0.5209,0.52175,62000000.0
2009-02-12 20:13:00,0.52185,0.52185,0.52185,0.52185,1600000.0
2009-02-12 20:14:00,0.5217,0.52175,0.52095,0.52095,48200000.0
2009-02-12 20:15:00,0.521,0.521,0.51995,0.5201,85400000.0
2009-02-12 20:16:00,0.5201,0.52035,0.5201,0.52025,28400000.0
2009-02-12 20:17:00,0.52025,0.5203,0.5196,0.52025,43800000.0
2009-02-12 20:18:00,0.5202,0.52035,0.52015,0.5203,20000000.0
2009-02-12 20:19:00,0.52015,0.52015,0.52015,0.52015,4600000.0
2009-02-12 20:20:00,0.52015,0.52015,0.5193,0.5197,116000000.0
2009-02-12 20:21:00,0.51955,0.51955,0.51955,0.51955,30400000.0
2009-02-12 20:22:00,0.51955,0.51995,0.51955,0.51955,45200000.0
2009-02-12 20:23:00,0.5196,0.5196,0.5196,0.5196,2000000.0
2009-02-12 20:24:00,0.5195,0.5195,0.51945,0.51945,29800000.0
2009-02-12 20:25:00,0.51945,0.51955,0.51945,0.51955,16000000.0
2009-02-12 20:26:00,0.51955,0.51965,0.51945,0.51955,91800000.0
2009-02-12 20:27:00,0.51955,0.51965,0.51955,0.51955,21800000.0
2009-02-12 20:28:00,0.5197,0.5202,0.5193,0.51975,68400000.0
2009-02-12 20:29:00,0.51975,0.5198,0.51955,0.51965,131400000.0
2009-02-12 20:30:00,0.51965,0.5199,0.51965,0.51965,66400000.0
2009-02-12 20:31:00,0.5197,0.51985,0.5196,0.5196,100000000.0
2009-02-12 20:32:00,0.51955,0.51985,0.51955,0.5197,13000000.0
2009-02-12 20:33:00,0.5197,0.52015,0.5197,0.52015,8600000.0
2009-02-12 20:34:00,0.52005,0.52015,0.52005,0.52015,10000000.0
2009-02-12 20:35:00,0.51951,0.51994,0.51951,0.51985,59800000.0
2009-02-12 20:36:00,0.51971,0.51986,0.51971,0.51981,56600000.0
2009-02-12 20:37:00,0.52015,0.52015,0.51985,0.5199,23200000.0
2009-02-12 20:38:00,0.5199,0.5199,0.5199,0.5199,12800000.0
2009-02-12 20:39:00,0.5199,0.5199,0.5199,0.5199,14000000.0
2009-02-12 20:40:00,0.5199,0.5199,0.51945,0.51945,39600000.0
2009-02-12 20:41:00,0.5196,0.51965,0.5195,0.5195,54800000.0
2009-02-12 20:42:00,0.5195,0.5195,0.5195,0.5195,17200000.0
2009-02-12 20:43:00,0.5195,0.5195,0.5195,0.5195,26800000.0
2009-02-12 20:44:00,0.5195,0.5195,0.5195,0.5195,15000000.0
2009-02-12 20:45:00,0.5195,0.51955,0.5195,0.51955,24800000.0
2009-02-12 20:46:00,0.5195,0.5197,0.5195,0.5197,18600000.0
2009-02-12 20:47:00,0.5196,0.51965,0.51955,0.5196,8600000.0
2009-02-12 20:48:00,0.5196,0.5196,0.5196,0.5196,3200000.0
2009-02-12 20:49:00,0.51955,0.51955,0.51905,0.51935,18800000.0
2009-02-12 20:50:00,0.5195,0.51975,0.5195,0.51975,23000000.0
2009-02-12 20:51:00,0.5198,0.52,0.5198,0.5199,17000000.0
2009-02-12 20:52:00,0.5201,0.5201,0.5198,0.5198,20400000.0
2009-02-12 20:53:00,0.5198,0.5199,0.5198,0.5198,15400000.0
2009-02-12 20:54:00,0.5199,0.51995,0.5198,0.5199,17600000.0
2009-02-12 20:55:00,0.5199,0.51995,0.5197,0.5198,27600000.0
2009-02-12 20:56:00,0.5198,0.52,0.5197,0.51975,18200000.0
2009-02-12 20:57:00,0.5197,0.5197,0.5197,0.5197,3200000.0
2009-02-12 20:58:00,0.5197,0.5197,0.5197,0.5197,6600000.0
2009-02-12 20:59:00,0.5197,0.5198,0.5197,0.5198,10400000.0
2009-02-12 21:00:00,0.51975,0.51975,0.5197,0.5197,7800000.0
2009-02-12 21:01:00,0.5197,0.5197,0.5197,0.5197,3200000.0
2009-02-12 21:02:00,0.5197,0.5197,0.5196,0.5197,27200000.0
2009-02-12 21:03:00,0.5197,0.51975,0.5197,0.5197,8600000.0
2009-02-12 21:04:00,0.5197,0.5197,0.51965,0.5197,31200000.0
2009-02-12 21:05:00,0.5197,0.5197,0.5197,0.5197,4800000.0
2009-02-12 21:06:00,0.5197,0.51985,0.51955,0.51955,78600000.0
2009-02-12 21:07:00,0.51955,0.51975,0.51945,0.51945,40400000.0
2009-02-12 21:08:00,0.5195,0.5197,0.5195,0.51965,23800000.0
2009-02-12 21:09:00,0.51965,0.51975,0.5195,0.51955,29800000.0
2009-02-12 21:10:00,0.51955,0.51965,0.5195,0.5195,6400000.0
2009-02-12 21:11:00,0.5195,0.5197,0.5195,0.5195,24600000.0
2009-02-12 21:12:00,0.5195,0.5195,0.51875,0.5192,77800000.0
2009-02-12 21:13:00,0.51925,0.5194,0.51915,0.51925,40000000.0
2009-02-12 21:14:00,0.51925,0.51925,0.51905,0.51905,34000000.0
2009-02-12 21:15:00,0.51915,0.51935,0.51895,0.51935,45600000.0
2009-02-12 21:16:00,0.51935,0.5197,0.51915,0.51915,61800000.0
2009-02-12 21:17:00,0.5192,0.51965,0.5192,0.51935,45600000.0
2009-02-12 21:18:00,0.51935,0.5197,0.51925,0.51935,40600000.0
2009-02-12 21:19:00,0.51925,0.5193,0.5191,0.51915,9600000.0
2009-02-12 21:20:00,0.51915,0.5193,0.51915,0.5192,16000000.0
2009-02-12 21:21:00,0.51925,0.5193,0.5192,0.5192,11200000.0
2009-02-12 21:22:00,0.51915,0.5192,0.51915,0.5192,10600000.0
2009-02-12 21:23:00,0.5193,0.5193,0.519,0.519,9000000.0
2009-02-12 21:24:00,0.51885,0.51895,0.5184,0.5189,76500000.0
2009-02-12 21:25:00,0.51863,0.51888,0.51838,0.51881,331799994.0
2009-02-12 21:26:00,0.519,0.519,0.51865,0.5189,11200000.0
2009-02-12 21:27:00,0.519,0.5192,0.519,0.5191,14200000.0
2009-02-12 21:28:00,0.5191,0.5192,0.519,0.519,11600000.0
2009-02-12 21:29:00,0.519,0.5195,0.51885,0.5189,39200000.0
2009-02-12 21:30:00,0.5188,0.5189,0.51865,0.5189,31200000.0
2009-02-12 21:31:00,0.5189,0.5189,0.5186,0.5187,52200000.0
2009-02-12 21:32:00,0.51865,0.51885,0.51825,0.5183,63600000.0
2009-02-12 21:33:00,0.5183,0.5183,0.51745,0.51755,29800000.0
2009-02-12 21:34:00,0.51765,0.51765,0.51735,0.5175,12800000.0
2009-02-12 21:35:00,0.5174,0.5174,0.51715,0.51715,26000000.0
2009-02-12 21:36:00,0.5172,0.51735,0.51635,0.51645,95400000.0
2009-02-12 21:37:00,0.5163,0.5166,0.51605,0.51645,94600000.0
2009-02-12 21:38:00,0.5166,0.5175,0.5166,0.5172,81400000.0
2009-02-12 21:39:00,0.5172,0.51735,0.51675,0.51715,62600000.0
2009-02-12 21:40:00,0.51725,0.5173,0.51725,0.5173,21600000.0
2009-02-12 21:41:00,0.5173,0.5173,0.5168,0.51695,78400000.0
2009-02-12 21:42:00,0.51695,0.5173,0.51695,0.5173,76400000.0
2009-02-12 21:43:00,0.5173,0.5173,0.51705,0.51715,31800000.0
2009-02-12 21:44:00,0.5172,0.51725,0.517,0.51705,54800000.0
2009-02-12 21:45:00,0.51705,0.5171,0.51705,0.5171,9600000.0
2009-02-12 21:46:00,0.5169,0.5169,0.5168,0.51685,14000000.0
2009-02-12 21:47:00,0.51685,0.5169,0.51685,0.5169,6400000.0
2009-02-12 21:48:00,0.5167,0.5169,0.5165,0.5166,56400000.0
2009-02-12 21:49:00,0.5166,0.5166,0.5162,0.51645,74600000.0
2009-02-12 21:50:00,0.5165,0.5166,0.51635,0.5164,62800000.0
2009-02-12 21:51:00,0.51635,0.51635,0.51565,0.516,81400000.0
2009-02-12 21:52:00,0.51605,0.5161,0.51585,0.5159,25000000.0
2009-02-12 21:53:00,0.5159,0.5159,0.51525,0.51525,57200000.0
2009-02-12 21:54:00,0.5154,0.51565,0.5153,0.5154,81800000.0
2009-02-12 21:55:00,0.5154,0.51545,0.51525,0.5154,51500000.0
2009-02-12 21:56:00,0.51473,0.5151,0.5147,0.51482,72800000.0
2009-02-12 21:57:00,0.5154,0.5155,0.5153,0.5155,45600000.0
2009-02-12 21:58:00,0.5155,0.5155,0.51465,0.51485,41400000.0
2009-02-12 21:59:00,0.51485,0.5152,0.51485,0.51515,149600000.0
2009-02-12 22:00:00,0.51515,0.51525,0.51515,0.51525,72200000.0
2009-02-12 22:01:00,0.51525,0.51525,0.5141,0.51445,80000000.0
2009-02-12 22:02:00,0.51465,0.51485,0.5146,0.5147,15200000.0
2009-02-12 22:03:00,0.51455,0.51455,0.5139,0.514,88000000.0
2009-02-12 22:04:00,0.514,0.514,0.51345,0.5139,37400000.0
2009-02-12 22:05:00,0.51395,0.5141,0.51395,0.514,19400000.0
2009-02-12 22:06:00,0.514,0.5141,0.514,0.5141,25200000.0
2009-02-12 22:07:00,0.5141,0.5141,0.5141,0.5141,4400000.0
2009-02-12 22:08:00,0.5141,0.5142,0.5141,0.5141,30800000.0
2009-02-12 22:09:00,0.5141,0.51475,0.51405,0.5146,68800000.0
2009-02-12 22:10:00,0.5146,0.5158,0.5146,0.51545,128400000.0
2009-02-12 22:11:00,0.5155,0.5165,0.51535,0.51645,66800000.0
2009-02-12 22:12:00,0.51655,0.51685,0.51625,0.51685,43000000.0
2009-02-12 22:13:00,0.5169,0.5174,0.51625,0.51625,85400000.0
2009-02-12 22:14:00,0.5163,0.51645,0.5154,0.5156,46200000.0
2009-02-12 22:15:00,0.5155,0.51605,0.5155,0.51605,35400000.0
2009-02-12 22:16:00,0.51605,0.51675,0.51605,0.51675,86400000.0
2009-02-12 22:17:00,0.5167,0.51705,0.5166,0.51695,39400000.0
2009-02-12 22:18:00,0.51695,0.51705,0.5169,0.51695,27000000.0
2009-02-12 22:19:00,0.51695,0.51695,0.51645,0.51655,50200000.0
2009-02-12 22:20:00,0.51655,0.51675,0.51645,0.51645,77600000.0
2009-02-12 22:21:00,0.51645,0.5165,0.51575,0.51625,55600000.0
2009-02-12 22:22:00,0.51625,0.51675,0.51625,0.51665,60800000.0
2009-02-12 22:23:00,0.51675,0.51745,0.51665,0.517,53600000.0
2009-02-12 22:24:00,0.51715,0.51735,0.51715,0.51735,37000000.0
2009-02-12 22:25:00,0.51745,0.5184,0.51735,0.5184,62200000.0
2009-02-12 22:26:00,0.51855,0.51855,0.5172,0.51755,128000000.0
2009-02-12 22:27:00,0.51755,0.51755,0.51715,0.51725,21000000.0
2009-02-12 22:28:00,0.51725,0.5176,0.51725,0.5176,37200000.0
2009-02-12 22:29:00,0.5176,0.51825,0.5176,0.5179,110000000.0
2009-02-12 22:30:00,0.5181,0.51925,0.5181,0.51905,97400000.0
2009-02-12 22:31:00,0.5189,0.5189,0.51805,0.51815,83000000.0
2009-02-12 22:32:00,0.5181,0.51855,0.5175,0.51815,97200000.0
2009-02-12 22:33:00,0.51795,0.51875,0.51795,0.5187,124800000.0
2009-02-12 22:34:00,0.5187,0.5192,0.5187,0.51885,118200000.0
2009-02-12 22:35:00,0.5189,0.51895,0.51725,0.5174,143800000.0
2009-02-12 22:36:00,0.5175,0.5189,0.5175,0.51875,79600000.0
2009-02-12 22:37:00,0.51865,0.51865,0.5182,0.51845,31000000.0
2009-02-12 22:38:00,0.51845,0.5185,0.51805,0.51845,83400000.0
2009-02-12 22:39:00,0.51845,0.5185,0.5179,0.518,49200000.0
2009-02-12 22:40:00,0.51805,0.51825,0.51785,0.51825,77200000.0
2009-02-12 22:41:00,0.51825,0.51905,0.51825,0.51905,31400000.0
2009-02-12 22:42:00,0.51905,0.51945,0.51895,0.5192,55600000.0
2009-02-12 22:43:00,0.51925,0.51965,0.5191,0.51965,120600000.0
2009-02-12 22:44:00,0.51985,0.5202,0.5192,0.51945,120600000.0
2009-02-12 22:45:00,0.51945,0.51965,0.51915,0.51915,47600000.0
2009-02-12 22:46:00,0.51935,0.51965,0.519,0.51945,63800000.0
2009-02-12 22:47:00,0.5196,0.5199,0.5191,0.5193,75200000.0
2009-02-12 22:48:00,0.5194,0.5194,0.51905,0.5193,59600000.0
2009-02-12 22:49:00,0.5193,0.5194,0.5193,0.5194,16800000.0
2009-02-12 22:50:00,0.5194,0.5195,0.5194,0.5195,17600000.0
2009-02-12 22:51:00,0.51965,0.5201,0.51965,0.52,17200000.0
2009-02-12 22:52:00,0.5199,0.52125,0.5195,0.52125,79400000.0
2009-02-12 22:53:00,0.5214,0.5218,0.5204,0.52125,129800000.0
2009-02-12 22:54:00,0.52125,0.52125,0.52115,0.52115,35800000.0
2009-02-12 22:55:00,0.5214,0.5222,0.5214,0.52205,69400000.0
2009-02-12 22:56:00,0.5221,0.52225,0.52085,0.5216,128200000.0
2009-02-12 22:57:00,0.5216,0.52195,0.5216,0.52195,19600000.0
2009-02-12 22:58:00,0.5219,0.52245,0.52125,0.52195,67200000.0
2009-02-12 22:59:00,0.5222,0.5222,0.52145,0.52145,27600000.0
2009-02-12 23:00:00,0.52155,0.5219,0.52155,0.52155,18200000.0
2009-02-12 23:01:00,0.52175,0.52195,0.5208,0.52105,103400000.0
2009-02-12 23:02:00,0.52105,0.52105,0.52105,0.52105,13600000.0
2009-02-12 23:03:00,0.52068,0.52078,0.52068,0.52073,175400000.0
2009-02-12 23:04:00,0.521,0.521,0.52095,0.52095,27800000.0
2009-02-12 23:05:00,0.52105,0.52215,0.52105,0.52205,52800000.0
2009-02-12 23:06:00,0.5221,0.5221,0.52205,0.52205,26600000.0
2009-02-12 23:07:00,0.52205,0.52205,0.52155,0.52165,31800000.0
2009-02-12 23:08:00,0.5217,0.5217,0.5216,0.5216,9600000.0
2009-02-12 23:09:00,0.52165,0.5217,0.52165,0.5217,7200000.0
2009-02-12 23:10:00,0.52165,0.52165,0.52165,0.52165,4600000.0
2009-02-12 23:11:00,0.52157,0.52157,0.52132,0.52137,45600000.0
2009-02-12 23:12:00,0.52165,0.52165,0.52165,0.52165,1600000.0
2009-02-12 23:13:00,0.52141,0.52147,0.5213,0.52147,65800000.0
2009-02-12 23:14:00,0.52165,0.52235,0.52165,0.5218,54200000.0
2009-02-12 23:15:00,0.5218,0.5218,0.52175,0.52175,18000000.0
2009-02-12 23:16:00,0.52155,0.52158,0.52148,0.52148,42800000.0
2009-02-12 23:17:00,0.5222,0.52245,0.5217,0.52205,70400000.0
2009-02-12 23:18:00,0.52215,0.52225,0.5217,0.52215,52600000.0
2009-02-12 23:19:00,0.52215,0.5222,0.52145,0.5222,68800000.0
2009-02-12 23:20:00,0.5223,0.52245,0.52205,0.52205,43600000.0
2009-02-12 23:21:00,0.522,0.522,0.522,0.522,7400000.0
2009-02-12 23:22:00,0.52205,0.52215,0.52185,0.52185,41400000.0
2009-02-12 23:23:00,0.52185,0.522,0.52185,0.52195,7600000.0
2009-02-12 23:24:00,0.52185,0.52215,0.5215,0.52185,112400000.0
2009-02-12 23:25:00,0.52195,0.52195,0.52195,0.52195,16800000.0
2009-02-12 23:26:00,0.5216,0.52183,0.52141,0.52183,66200000.0
2009-02-12 23:27:00,0.52195,0.52195,0.52195,0.52195,9800000.0
2009-02-12 23:28:00,0.5219,0.52195,0.5214,0.52155,92200000.0
2009-02-12 23:29:00,0.5215,0.5218,0.5214,0.5215,96000000.0
2009-02-12 23:30:00,0.5215,0.5215,0.5215,0.5215,68400000.0
2009-02-12 23:31:00,0.5215,0.52155,0.5215,0.52155,47800000.0
2009-02-12 23:32:00,0.52155,0.5216,0.52155,0.5216,4800000.0
2009-02-12 23:33:00,0.5216,0.52165,0.5214,0.52155,33400000.0
2009-02-12 23:34:00,0.52155,0.52205,0.52135,0.52155,53800000.0
2009-02-12 23:35:00,0.52155,0.5218,0.52145,0.52145,26400000.0
2009-02-12 23:36:00,0.5216,0.52165,0.521,0.521,57400000.0
2009-02-12 23:37:00,0.52101,0.52109,0.52098,0.52103,23200000.0
2009-02-12 23:38:00,0.52115,0.52145,0.5211,0.52145,15400000.0
2009-02-12 23:39:00,0.52145,0.52145,0.52105,0.52105,54400000.0
2009-02-12 23:40:00,0.52105,0.52135,0.52105,0.52135,43200000.0
2009-02-12 23:41:00,0.52145,0.52145,0.52105,0.52105,26400000.0
2009-02-12 23:42:00,0.52105,0.52115,0.52105,0.52115,22000000.0
2009-02-12 23:43:00,0.52115,0.52115,0.52115,0.52115,28800000.0
2009-02-12 23:44:00,0.52115,0.52115,0.521,0.521,4800000.0
2009-02-12 23:45:00,0.52125,0.52155,0.51935,0.52075,243200000.0
2009-02-12 23:46:00,0.52075,0.521,0.52065,0.52065,26800000.0
2009-02-12 23:47:00,0.52145,0.5219,0.5211,0.52145,174000000.0
2009-02-12 23:48:00,0.52145,0.52145,0.5201,0.52065,187600000.0
2009-02-12 23:49:00,0.5206,0.5206,0.51995,0.52015,60400000.0
2009-02-12 23:50:00,0.52015,0.5202,0.51975,0.51975,91200000.0
2009-02-12 23:51:00,0.51995,0.51995,0.51975,0.5198,23200000.0
2009-02-12 23:52:00,0.5196,0.51995,0.51895,0.5191,62000000.0
2009-02-12 23:53:00,0.5191,0.5194,0.519,0.5191,25600000.0
2009-02-12 23:54:00,0.5191,0.52015,0.5191,0.51965,74200000.0
2009-02-12 23:55:00,0.51965,0.52025,0.51965,0.5199,84800000.0
2009-02-12 23:56:00,0.5199,0.5199,0.5195,0.51965,20000000.0
2009-02-12 23:57:00,0.5195,0.51955,0.51905,0.51935,74200000.0
2009-02-12 23:58:00,0.51935,0.5196,0.51865,0.519,50400000.0
2009-02-12 23:59:00,0.5191,0.51925,0.5191,0.51925,18800000.0
2009-02-13 00:00:00,0.51905,0.5197,0.51905,0.5193,22400000.0
2009-02-13 00:01:00,0.5196,0.52,0.51945,0.51975,10800000.0
2009-02-13 00:02:00,0.5198,0.5199,0.5198,0.5199,4400000.0
2009-02-13 00:03:00,0.51924,0.51969,0.51913,0.51959,84000000.0
2009-02-13 00:04:00,0.52015,0.52025,0.52015,0.52025,11200000.0
2009-02-13 00:05:00,0.52025,0.52045,0.52025,0.5204,85000000.0
2009-02-13 00:06:00,0.51979,0.52011,0.51979,0.52001,50800000.0
2009-02-13 00:07:00,0.52003,0.52009,0.52,0.52,11200000.0
2009-02-13 00:08:00,0.5204,0.5204,0.5204,0.5204,4800000.0
2009-02-13 00:09:00,0.5204,0.5207,0.5204,0.5207,64200000.0
2009-02-13 00:10:00,0.5208,0.5209,0.52065,0.52065,29600000.0
2009-02-13 00:11:00,0.52065,0.5207,0.5206,0.5207,15600000.0
2009-02-13 00:12:00,0.5207,0.52195,0.5207,0.52195,156199999.0
2009-02-13 00:13:00,0.52205,0.52205,0.5217,0.5219,13200000.0
2009-02-13 00:14:00,0.5219,0.5226,0.5214,0.52175,147000000.0
2009-02-13 00:15:00,0.5219,0.5225,0.5218,0.5219,70999999.0
2009-02-13 00:16:00,0.5219,0.5219,0.5219,0.5219,1600000.0
2009-02-13 00:17:00,0.52168,0.52168,0.52093,0.52161,93400000.0
2009-02-13 00:18:00,0.522,0.522,0.5215,0.5215,106400000.0
2009-02-13 00:19:00,0.5215,0.5216,0.5215,0.5215,27200000.0
2009-02-13 00:20:00,0.5215,0.5217,0.5215,0.52155,93600000.0
2009-02-13 00:21:00,0.5216,0.52165,0.5216,0.5216,76400000.0
2009-02-13 00:22:00,0.5216,0.5218,0.5216,0.5218,46400000.0
2009-02-13 00:23:00,0.522,0.522,0.52165,0.52165,79000001.0
2009-02-13 00:24:00,0.5216,0.5216,0.5216,0.5216,3200000.0
2009-02-13 00:25:00,0.5216,0.52165,0.5214,0.5214,76000000.0
2009-02-13 00:26:00,0.5214,0.52145,0.5213,0.52145,7600000.0
2009-02-13 00:27:00,0.52145,0.52155,0.52145,0.52155,17000000.0
2009-02-13 00:28:00,0.52155,0.52155,0.52155,0.52155,28000000.0
2009-02-13 00:29:00,0.52121,0.5213,0.52115,0.52118,84000000.0
2009-02-13 00:30:00,0.52155,0.5218,0.52155,0.5218,125999999.0
2009-02-13 00:31:00,0.5218,0.5219,0.52175,0.52175,17000000.0
2009-02-13 00:32:00,0.5218,0.5218,0.52165,0.52175,52200000.0
2009-02-13 00:33:00,0.52116,0.52139,0.52112,0.52139,152800000.0
2009-02-13 00:34:00,0.52151,0.52162,0.52131,0.52158,177600000.0
2009-02-13 00:35:00,0.52175,0.52175,0.52145,0.52165,68400000.0
2009-02-13 00:36:00,0.52175,0.52175,0.52175,0.52175,12400000.0
2009-02-13 00:37:00,0.52175,0.52175,0.5212,0.5212,79000000.0
2009-02-13 00:38:00,0.5212,0.52125,0.5207,0.5208,163600003.0
2009-02-13 00:39:00,0.5208,0.5208,0.5206,0.5206,74400001.0
2009-02-13 00:40:00,0.52045,0.52085,0.52045,0.52085,36600000.0
2009-02-13 00:41:00,0.52085,0.5212,0.52085,0.5212,12800000.0
2009-02-13 00:42:00,0.5212,0.52135,0.521,0.5212,105600000.0
2009-02-13 00:43:00,0.5212,0.52155,0.5209,0.52155,188599995.0
2009-02-13 00:44:00,0.52155,0.52155,0.5208,0.5208,77400000.0
2009-02-13 00:45:00,0.5207,0.5212,0.5207,0.5212,26400000.0
2009-02-13 00:46:00,0.5213,0.5216,0.52115,0.5216,39800000.0
2009-02-13 00:47:00,0.5216,0.5216,0.5215,0.5215,9400000.0
2009-02-13 00:48:00,0.5215,0.5215,0.5209,0.52105,55600000.0
2009-02-13 00:49:00,0.52105,0.52105,0.5207,0.52095,209600001.0
2009-02-13 00:50:00,0.5211,0.5211,0.52075,0.52085,59400000.0
2009-02-13 00:51:00,0.52085,0.52095,0.52075,0.52095,19800000.0
2009-02-13 00:52:00,0.52095,0.52115,0.52095,0.52115,106399995.0
2009-02-13 00:53:00,0.52115,0.5213,0.52115,0.5213,15600000.0
2009-02-13 00:54:00,0.52135,0.52135,0.52135,0.52135,6400000.0
2009-02-13 00:55:00,0.5213,0.5214,0.5213,0.5214,7600000.0
2009-02-13 00:56:00,0.5214,0.52145,0.5214,0.52145,24400000.0
2009-02-13 00:57:00,0.5215,0.52175,0.5215,0.52175,146400001.0
2009-02-13 00:58:00,0.5219,0.5228,0.5218,0.5218,181000000.0
2009-02-13 00:59:00,0.52185,0.52215,0.5218,0.52215,22800000.0
2009-02-13 01:00:00,0.52215,0.5222,0.52195,0.5222,55199999.0
2009-02-13 01:01:00,0.5222,0.5222,0.5222,0.5222,4400000.0
2009-02-13 01:02:00,0.5222,0.5222,0.522,0.522,17000000.0
2009-02-13 01:03:00,0.522,0.522,0.522,0.522,1600000.0
2009-02-13 01:04:00,0.522,0.5221,0.522,0.5221,9200000.0
2009-02-13 01:05:00,0.52205,0.52235,0.5218,0.52195,187800000.0
2009-02-13 01:06:00,0.5222,0.52235,0.5219,0.5219,99800000.0
2009-02-13 01:07:00,0.522,0.522,0.52115,0.52145,244199997.0
2009-02-13 01:08:00,0.52145,0.522,0.52135,0.5215,76000000.0
2009-02-13 01:09:00,0.5216,0.5216,0.52135,0.5215,38800000.0
2009-02-13 01:10:00,0.5215,0.52195,0.5215,0.52195,23200000.0
2009-02-13 01:11:00,0.5219,0.52215,0.5219,0.52195,52599998.0
2009-02-13 01:12:00,0.522,0.522,0.5219,0.522,29400000.0
2009-02-13 01:13:00,0.522,0.522,0.5219,0.522,22200000.0
2009-02-13 01:14:00,0.522,0.522,0.52195,0.522,89200000.0
2009-02-13 01:15:00,0.52195,0.522,0.52185,0.52195,137400000.0
2009-02-13 01:16:00,0.52195,0.52215,0.5219,0.5219,113800000.0
2009-02-13 01:17:00,0.52195,0.522,0.52195,0.522,17000000.0
2009-02-13 01:18:00,0.522,0.522,0.5218,0.5218,63200000.0
2009-02-13 01:19:00,0.5218,0.5218,0.52175,0.52175,89600000.0
2009-02-13 01:20:00,0.52175,0.5221,0.52175,0.5221,91800000.0
2009-02-13 01:21:00,0.5221,0.5221,0.522,0.522,4600000.0
2009-02-13 01:22:00,0.52153,0.52182,0.52147,0.52155,222399998.0
2009-02-13 01:23:00,0.52165,0.52172,0.52133,0.52165,164800000.0
2009-02-13 01:24:00,0.52205,0.52205,0.52205,0.52205,3200000.0
2009-02-13 01:25:00,0.5221,0.5221,0.5221,0.5221,9200000.0
2009-02-13 01:26:00,0.5221,0.5221,0.522,0.5221,28600000.0
2009-02-13 01:27:00,0.52205,0.5221,0.52205,0.5221,13400000.0
2009-02-13 01:28:00,0.52173,0.52183,0.52144,0.52171,372200000.0
2009-02-13 01:29:00,0.52184,0.52184,0.5216,0.52165,213399998.0
2009-02-13 01:30:00,0.5219,0.52242,0.52186,0.52233,492000000.0
2009-02-13 01:31:00,0.52215,0.52215,0.52215,0.52215,18000000.0
2009-02-13 01:32:00,0.52215,0.52215,0.5219,0.5221,62400000.0
2009-02-13 01:33:00,0.52205,0.52205,0.522,0.522,31000000.0
2009-02-13 01:34:00,0.52152,0.52177,0.52144,0.52144,301399998.0
2009-02-13 01:35:00,0.522,0.522,0.52135,0.52145,250799997.0
2009-02-13 01:36:00,0.52155,0.52155,0.5214,0.5215,99799999.0
2009-02-13 01:37:00,0.52155,0.52155,0.52135,0.5215,145399998.0
2009-02-13 01:38:00,0.5215,0.5216,0.5215,0.5216,6000000.0
2009-02-13 01:39:00,0.5216,0.52175,0.52135,0.52145,369999998.0
2009-02-13 01:40:00,0.52145,0.52145,0.52135,0.52135,28999999.0
2009-02-13 01:41:00,0.52135,0.52135,0.52095,0.5211,201799999.0
2009-02-13 01:42:00,0.5211,0.5211,0.5211,0.5211,1000000.0
2009-02-13 01:43:00,0.52105,0.52105,0.52,0.5203,182600000.0
2009-02-13 01:44:00,0.5205,0.52075,0.52045,0.5207,80399998.0
2009-02-13 01:45:00,0.52065,0.52135,0.5206,0.5213,134800000.0
2009-02-13 01:46:00,0.5213,0.5213,0.52125,0.5213,6400000.0
2009-02-13 01:47:00,0.52145,0.5215,0.52115,0.5212,157399996.0
2009-02-13 01:48:00,0.5212,0.5213,0.52115,0.5212,102999998.0
2009-02-13 01:49:00,0.5212,0.52145,0.5212,0.52145,12000000.0
2009-02-13 01:50:00,0.52145,0.5221,0.52145,0.5221,68400000.0
2009-02-13 01:51:00,0.52205,0.5225,0.5217,0.5225,60400000.0
2009-02-13 01:52:00,0.5218,0.52191,0.52112,0.52135,158200000.0
2009-02-13 01:53:00,0.52245,0.52245,0.5219,0.5221,108000000.0
2009-02-13 01:54:00,0.522,0.522,0.52145,0.5215,84600000.0
2009-02-13 01:55:00,0.5215,0.5218,0.5215,0.5218,67400000.0
2009-02-13 01:56:00,0.5218,0.522,0.52175,0.5218,50800000.0
2009-02-13 01:57:00,0.52175,0.52215,0.52175,0.52215,107200001.0
2009-02-13 01:58:00,0.5223,0.5225,0.5221,0.5225,117200000.0
2009-02-13 01:59:00,0.52245,0.52245,0.522,0.52235,149800000.0
2009-02-13 02:00:00,0.5224,0.5225,0.52235,0.5224,54800000.0
2009-02-13 02:01:00,0.5224,0.5224,0.5224,0.5224,2800000.0
2009-02-13 02:02:00,0.5225,0.5226,0.5225,0.5226,14000000.0
2009-02-13 02:03:00,0.52255,0.52345,0.5225,0.5229,98200000.0
2009-02-13 02:04:00,0.52305,0.52305,0.52275,0.523,42800000.0
2009-02-13 02:05:00,0.523,0.5231,0.523,0.523,32800000.0
2009-02-13 02:06:00,0.523,0.523,0.52215,0.52225,121600000.0
2009-02-13 02:07:00,0.5224,0.5224,0.52215,0.5224,35200000.0
2009-02-13 02:08:00,0.52233,0.52247,0.522,0.52221,44400000.0
2009-02-13 02:09:00,0.5225,0.5225,0.5225,0.5225,5600000.0
2009-02-13 02:10:00,0.5225,0.5225,0.5214,0.52155,73400000.0
2009-02-13 02:11:00,0.5218,0.522,0.52155,0.5217,89600000.0
2009-02-13 02:12:00,0.5216,0.52165,0.5216,0.5216,63400000.0
2009-02-13 02:13:00,0.5216,0.5218,0.5216,0.5218,60600000.0
2009-02-13 02:14:00,0.5218,0.5218,0.5218,0.5218,5600000.0
2009-02-13 02:15:00,0.5218,0.5218,0.5218,0.5218,11200000.0
2009-02-13 02:16:00,0.52175,0.5218,0.5216,0.5218,48600000.0
2009-02-13 02:17:00,0.5218,0.5218,0.5218,0.5218,14000000.0
2009-02-13 02:18:00,0.5218,0.5218,0.5218,0.5218,22600000.0
2009-02-13 02:19:00,0.52175,0.52175,0.52135,0.52135,54200000.0
2009-02-13 02:20:00,0.52145,0.5215,0.52125,0.52145,126200002.0
2009-02-13 02:21:00,0.52145,0.5215,0.52145,0.5215,31400000.0
2009-02-13 02:22:00,0.52145,0.52145,0.5203,0.52045,315200002.0
2009-02-13 02:23:00,0.5205,0.52065,0.52045,0.5205,147600000.0
2009-02-13 02:24:00,0.52055,0.5211,0.52055,0.521,117800000.0
2009-02-13 02:25:00,0.521,0.5212,0.52025,0.52025,163400000.0
2009-02-13 02:26:00,0.5203,0.5203,0.52015,0.5202,54400000.0
2009-02-13 02:27:00,0.5202,0.5202,0.5202,0.5202,8000000.0
2009-02-13 02:28:00,0.52015,0.52015,0.52015,0.52015,9000000.0
2009-02-13 02:29:00,0.52035,0.5206,0.5203,0.5203,134200000.0
2009-02-13 02:30:00,0.5203,0.5211,0.5203,0.5211,140999999.0
2009-02-13 02:31:00,0.5212,0.5213,0.521,0.52125,125600000.0
2009-02-13 02:32:00,0.52125,0.52125,0.5211,0.52125,33600000.0
2009-02-13 02:33:00,0.52125,0.52125,0.5211,0.5211,42600000.0
2009-02-13 02:34:00,0.52115,0.5212,0.52115,0.5212,25400000.0
2009-02-13 02:35:00,0.52068,0.52108,0.5203,0.5203,30600000.0
2009-02-13 02:36:00,0.5212,0.5212,0.5212,0.5212,30000000.0
2009-02-13 02:37:00,0.5214,0.5214,0.5214,0.5214,14000000.0
2009-02-13 02:38:00,0.5214,0.5214,0.5214,0.5214,5600000.0
2009-02-13 02:39:00,0.5214,0.52175,0.52095,0.52145,182000000.0
2009-02-13 02:40:00,0.52155,0.52155,0.52145,0.52145,46999999.0
2009-02-13 02:41:00,0.52155,0.52155,0.52145,0.52145,105599998.0
2009-02-13 02:42:00,0.52155,0.5218,0.52155,0.5218,99800000.0
2009-02-13 02:43:00,0.5219,0.5219,0.52175,0.52175,55999999.0
2009-02-13 02:44:00,0.52141,0.52198,0.52138,0.52145,215600000.0
2009-02-13 02:45:00,0.5218,0.5219,0.5218,0.5218,19000000.0
2009-02-13 02:46:00,0.5218,0.5219,0.5218,0.5218,20800000.0
2009-02-13 02:47:00,0.5218,0.5218,0.5218,0.5218,3200000.0
2009-02-13 02:48:00,0.52175,0.522,0.5215,0.522,120799998.0
2009-02-13 02:49:00,0.52195,0.5221,0.5219,0.522,52400000.0
2009-02-13 02:50:00,0.52205,0.52205,0.522,0.522,32800000.0
2009-02-13 02:51:00,0.52189,0.52193,0.52163,0.5218,79600000.0
2009-02-13 02:52:00,0.52195,0.52195,0.52155,0.52175,73799999.0
2009-02-13 02:53:00,0.52175,0.52175,0.52175,0.52175,30400000.0
2009-02-13 02:54:00,0.5218,0.5218,0.5218,0.5218,12200000.0
2009-02-13 02:55:00,0.5219,0.522,0.52155,0.52165,104200000.0
2009-02-13 02:56:00,0.52165,0.52165,0.52155,0.52155,45199998.0
2009-02-13 02:57:00,0.52155,0.52155,0.52155,0.52155,50399997.0
2009-02-13 02:58:00,0.52125,0.52133,0.52125,0.52133,128600000.0
2009-02-13 02:59:00,0.52155,0.52155,0.5215,0.52155,58999999.0
2009-02-13 03:00:00,0.52155,0.52155,0.52155,0.52155,62399997.0
2009-02-13 03:01:00,0.52155,0.52205,0.52155,0.5219,87799999.0
2009-02-13 03:02:00,0.5219,0.5219,0.5218,0.5218,10200000.0
2009-02-13 03:03:00,0.5217,0.5219,0.5217,0.5219,28800000.0
2009-02-13 03:04:00,0.5216,0.52176,0.52133,0.52166,55000000.0
2009-02-13 03:05:00,0.52195,0.52195,0.52155,0.52155,36000000.0
2009-02-13 03:06:00,0.52165,0.52165,0.5211,0.5211,70200000.0
2009-02-13 03:07:00,0.5215,0.52165,0.52095,0.52115,73600000.0
2009-02-13 03:08:00,0.52115,0.5212,0.52115,0.52115,29600000.0
2009-02-13 03:09:00,0.5212,0.5214,0.5212,0.52125,14200000.0
2009-02-13 03:10:00,0.52135,0.52165,0.52135,0.52165,40400000.0
2009-02-13 03:11:00,0.52155,0.52165,0.52145,0.52155,40800000.0
2009-02-13 03:12:00,0.52116,0.52137,0.52105,0.5212,92200000.0
2009-02-13 03:13:00,0.52155,0.52175,0.52155,0.5217,9200000.0
2009-02-13 03:14:00,0.52165,0.52195,0.52165,0.52185,71199999.0
2009-02-13 03:15:00,0.52175,0.522,0.52175,0.52195,66800000.0
2009-02-13 03:16:00,0.52195,0.522,0.52185,0.5219,52799999.0
2009-02-13 03:17:00,0.52159,0.52172,0.5214,0.52145,67200000.0
2009-02-13 03:18:00,0.522,0.5221,0.522,0.522,28400000.0
2009-02-13 03:19:00,0.5221,0.5221,0.52205,0.52205,14400000.0
2009-02-13 03:20:00,0.5221,0.5221,0.52185,0.5219,37199999.0
2009-02-13 03:21:00,0.52146,0.52181,0.5214,0.5214,58000000.0
2009-02-13 03:22:00,0.522,0.522,0.522,0.522,7200000.0
2009-02-13 03:23:00,0.522,0.522,0.522,0.522,2800000.0
2009-02-13 03:24:00,0.522,0.522,0.5219,0.5219,23600000.0
2009-02-13 03:25:00,0.5219,0.522,0.5219,0.522,13200000.0
2009-02-13 03:26:00,0.52195,0.5221,0.52195,0.52205,38800000.0
2009-02-13 03:27:00,0.52205,0.52205,0.52205,0.52205,2800000.0
2009-02-13 03:28:00,0.52205,0.5221,0.52205,0.5221,5600000.0
2009-02-13 03:29:00,0.5221,0.5221,0.5221,0.5221,5600000.0
2009-02-13 03:30:00,0.5221,0.5221,0.5221,0.5221,2800000.0
2009-02-13 03:31:00,0.5221,0.5222,0.5221,0.5222,14000000.0
2009-02-13 03:32:00,0.5223,0.5223,0.5223,0.5223,5600000.0
2009-02-13 03:33:00,0.5223,0.52235,0.5223,0.5223,8400000.0
2009-02-13 03:34:00,0.52193,0.52194,0.52172,0.52194,15600000.0
2009-02-13 03:35:00,0.52193,0.52207,0.52171,0.52177,33800000.0
2009-02-13 03:36:00,0.5223,0.52245,0.5223,0.52245,22400000.0
2009-02-13 03:37:00,0.5224,0.52265,0.5224,0.52245,135800000.0
2009-02-13 03:38:00,0.52197,0.52232,0.52195,0.52205,70600000.0
2009-02-13 03:39:00,0.52245,0.52255,0.52245,0.52255,48400000.0
2009-02-13 03:40:00,0.52255,0.52255,0.5225,0.5225,30200000.0
2009-02-13 03:41:00,0.52245,0.52245,0.5222,0.5222,53400000.0
2009-02-13 03:42:00,0.5222,0.5223,0.5222,0.5223,36400000.0
2009-02-13 03:43:00,0.5223,0.5223,0.5222,0.5222,26800000.0
2009-02-13 03:44:00,0.5222,0.5222,0.5222,0.5222,14000000.0
2009-02-13 03:45:00,0.52175,0.52212,0.5217,0.52205,70000000.0
2009-02-13 03:46:00,0.52209,0.52212,0.52173,0.52183,35600000.0
2009-02-13 03:47:00,0.52225,0.5223,0.5222,0.5223,25600000.0
2009-02-13 03:48:00,0.5223,0.5224,0.5223,0.5224,8400000.0
2009-02-13 03:49:00,0.52206,0.52215,0.52193,0.52196,21800000.0
2009-02-13 03:50:00,0.52197,0.52209,0.52197,0.52202,37200000.0
2009-02-13 03:51:00,0.52206,0.52221,0.52184,0.52221,57800000.0
2009-02-13 03:52:00,0.5221,0.52213,0.52194,0.52206,29600000.0
2009-02-13 03:53:00,0.5224,0.5224,0.52235,0.52235,38399999.0
2009-02-13 03:54:00,0.5224,0.5224,0.52225,0.52225,18000000.0
2009-02-13 03:55:00,0.5223,0.5223,0.5223,0.5223,11600000.0
2009-02-13 03:56:00,0.52173,0.52181,0.5216,0.52172,16000000.0
2009-02-13 03:57:00,0.52225,0.52225,0.5222,0.5222,34800000.0
2009-02-13 03:58:00,0.5222,0.5224,0.5222,0.5224,13800000.0
2009-02-13 03:59:00,0.5223,0.5223,0.5223,0.5223,12800000.0
2009-02-13 04:00:00,0.52245,0.52245,0.5223,0.5223,18400000.0
2009-02-13 04:01:00,0.5223,0.5223,0.5222,0.5223,24800000.0
2009-02-13 04:02:00,0.5223,0.5223,0.5222,0.5222,10000000.0
2009-02-13 04:03:00,0.5222,0.5222,0.52155,0.5216,69400001.0
2009-02-13 04:04:00,0.5216,0.5216,0.5216,0.5216,14800000.0
2009-02-13 04:05:00,0.5216,0.5216,0.5216,0.5216,3200000.0
2009-02-13 04:06:00,0.5216,0.5216,0.5215,0.5215,4800000.0
2009-02-13 04:07:00,0.5215,0.52165,0.5215,0.52165,4800000.0
2009-02-13 04:08:00,0.5217,0.52175,0.5217,0.52175,13400000.0
2009-02-13 04:09:00,0.5217,0.52175,0.5217,0.52175,6200000.0
2009-02-13 04:10:00,0.52175,0.5218,0.52175,0.5218,27600000.0
2009-02-13 04:11:00,0.5218,0.5218,0.5218,0.5218,13800000.0
2009-02-13 04:12:00,0.5218,0.522,0.5218,0.52185,78999999.0
2009-02-13 04:13:00,0.52195,0.5221,0.5218,0.5219,89200000.0
2009-02-13 04:14:00,0.52185,0.52235,0.52185,0.52235,103800000.0
2009-02-13 04:15:00,0.52235,0.5225,0.52225,0.52225,54799999.0
2009-02-13 04:16:00,0.5223,0.52235,0.5223,0.52235,25200000.0
2009-02-13 04:17:00,0.5223,0.5224,0.5223,0.5224,4400000.0
2009-02-13 04:18:00,0.5224,0.5225,0.52225,0.52235,71200000.0
2009-02-13 04:19:00,0.5224,0.5224,0.52235,0.52235,64799999.0
2009-02-13 04:20:00,0.52235,0.5224,0.52235,0.52235,59600000.0
2009-02-13 04:21:00,0.52225,0.52225,0.52225,0.52225,36400000.0
2009-02-13 04:22:00,0.52225,0.52225,0.52225,0.52225,2800000.0
2009-02-13 04:23:00,0.52193,0.52202,0.5218,0.52202,29200000.0
2009-02-13 04:24:00,0.52203,0.52225,0.52203,0.52213,17600000.0
2009-02-13 04:25:00,0.52197,0.52197,0.52177,0.5219,16400000.0
2009-02-13 04:26:00,0.52225,0.52245,0.52225,0.52245,18800000.0
2009-02-13 04:27:00,0.5224,0.5224,0.5224,0.5224,2800000.0
2009-02-13 04:28:00,0.52235,0.52235,0.52225,0.52225,31000000.0
2009-02-13 04:29:00,0.52225,0.5223,0.52175,0.5221,148799998.0
2009-02-13 04:30:00,0.5215,0.52225,0.5215,0.52225,30200000.0
2009-02-13 04:31:00,0.52235,0.5224,0.52175,0.5218,38200000.0
2009-02-13 04:32:00,0.52185,0.52235,0.52185,0.52235,28400000.0
2009-02-13 04:33:00,0.52186,0.52217,0.52165,0.52217,11200000.0
2009-02-13 04:34:00,0.52245,0.523,0.5221,0.523,105200000.0
2009-02-13 04:35:00,0.5231,0.5235,0.52265,0.5228,70599999.0
2009-02-13 04:36:00,0.5228,0.5228,0.52275,0.52275,24599999.0
2009-02-13 04:37:00,0.52275,0.52275,0.52275,0.52275,22799999.0
2009-02-13 04:38:00,0.5228,0.5231,0.5228,0.5231,169799999.0
2009-02-13 04:39:00,0.52315,0.5232,0.5229,0.5229,243799999.0
2009-02-13 04:40:00,0.52295,0.5232,0.52295,0.5232,142999999.0
2009-02-13 04:41:00,0.5232,0.5232,0.5231,0.5231,4800000.0
2009-02-13 04:42:00,0.5231,0.5231,0.5231,0.5231,14400000.0
2009-02-13 04:43:00,0.5231,0.5231,0.5227,0.5228,124599999.0
2009-02-13 04:44:00,0.5228,0.5236,0.52275,0.52315,153000000.0
2009-02-13 04:45:00,0.5233,0.5234,0.52315,0.5232,64800001.0
2009-02-13 04:46:00,0.52315,0.52315,0.523,0.52315,105599999.0
2009-02-13 04:47:00,0.52315,0.52315,0.523,0.523,35400000.0
2009-02-13 04:48:00,0.52269,0.52279,0.52241,0.52277,33600000.0
2009-02-13 04:49:00,0.52295,0.52295,0.5229,0.5229,23000000.0
2009-02-13 04:50:00,0.52259,0.52274,0.52256,0.52268,43200000.0
2009-02-13 04:51:00,0.5229,0.5229,0.5229,0.5229,6000000.0
2009-02-13 04:52:00,0.52272,0.52285,0.52253,0.52253,37000000.0
2009-02-13 04:53:00,0.5229,0.5229,0.5229,0.5229,30000000.0
2009-02-13 04:54:00,0.5229,0.5229,0.5229,0.5229,12000000.0
2009-02-13 04:55:00,0.5229,0.5229,0.5228,0.5228,16400000.0
2009-02-13 04:56:00,0.52231,0.52247,0.5221,0.52212,81600000.0
2009-02-13 04:57:00,0.5228,0.5228,0.5227,0.5227,10000000.0
2009-02-13 04:58:00,0.5228,0.523,0.5228,0.523,39400000.0
2009-02-13 04:59:00,0.523,0.5231,0.5227,0.5228,245800002.0
2009-02-13 05:00:00,0.5228,0.52285,0.52275,0.5228,26600000.0
2009-02-13 05:01:00,0.5228,0.52305,0.5228,0.52295,47800000.0
2009-02-13 05:02:00,0.52295,0.52295,0.52285,0.52295,11200000.0
2009-02-13 05:03:00,0.5229,0.5231,0.52285,0.52285,60600000.0
2009-02-13 05:04:00,0.5229,0.523,0.52255,0.523,101400000.0
2009-02-13 05:05:00,0.52305,0.52305,0.52275,0.52275,63600000.0
2009-02-13 05:06:00,0.52275,0.5229,0.52275,0.52275,49200000.0
2009-02-13 05:07:00,0.52275,0.52275,0.52275,0.52275,30000000.0
2009-02-13 05:08:00,0.5229,0.52315,0.5229,0.52315,20800000.0
2009-02-13 05:09:00,0.5233,0.5233,0.5233,0.5233,8400000.0
2009-02-13 05:10:00,0.5233,0.5234,0.5233,0.5234,6000000.0
2009-02-13 05:11:00,0.5233,0.5234,0.5233,0.5234,22400000.0
2009-02-13 05:12:00,0.5234,0.5235,0.5234,0.5235,4800000.0
2009-02-13 05:13:00,0.52365,0.52365,0.52365,0.52365,24800000.0
2009-02-13 05:14:00,0.5236,0.52365,0.52325,0.52345,49199999.0
2009-02-13 05:15:00,0.5237,0.52415,0.5237,0.52415,37200000.0
2009-02-13 05:16:00,0.52415,0.52415,0.5237,0.52385,71400000.0
2009-02-13 05:17:00,0.52385,0.52385,0.52335,0.52335,77000000.0
2009-02-13 05:18:00,0.5233,0.52345,0.5233,0.52345,25800000.0
2009-02-13 05:19:00,0.5233,0.52335,0.5233,0.52335,13600000.0
2009-02-13 05:20:00,0.5233,0.52345,0.5233,0.5233,12800000.0
2009-02-13 05:21:00,0.5233,0.5238,0.5233,0.5237,141799999.0
2009-02-13 05:22:00,0.5237,0.52385,0.5237,0.52385,28000000.0
2009-02-13 05:23:00,0.5238,0.5238,0.5238,0.5238,20400000.0
2009-02-13 05:24:00,0.52331,0.52358,0.52282,0.52304,35800000.0
2009-02-13 05:25:00,0.5238,0.5238,0.5238,0.5238,2800000.0
2009-02-13 05:26:00,0.52385,0.5239,0.52385,0.5239,66400000.0
2009-02-13 05:27:00,0.5239,0.5239,0.52355,0.52355,112400000.0
2009-02-13 05:28:00,0.5236,0.5236,0.52355,0.52355,14800000.0
2009-02-13 05:29:00,0.5235,0.5235,0.5235,0.5235,39600000.0
2009-02-13 05:30:00,0.52355,0.52365,0.52355,0.52365,78800000.0
2009-02-13 05:31:00,0.52365,0.52365,0.52365,0.52365,22000000.0
2009-02-13 05:32:00,0.5237,0.5237,0.5236,0.5236,59600000.0
2009-02-13 05:33:00,0.52365,0.52365,0.52365,0.52365,8400000.0
2009-02-13 05:34:00,0.52365,0.5237,0.52365,0.5237,15600000.0
2009-02-13 05:35:00,0.52375,0.52385,0.52365,0.52375,76000000.0
2009-02-13 05:36:00,0.52375,0.5239,0.52355,0.52355,120800000.0
2009-02-13 05:37:00,0.5236,0.52365,0.52355,0.52355,35000000.0
2009-02-13 05:38:00,0.5235,0.5236,0.5235,0.5236,20000000.0
2009-02-13 05:39:00,0.5236,0.5237,0.5236,0.5237,11600000.0
2009-02-13 05:40:00,0.52375,0.5238,0.5236,0.52365,36400000.0
2009-02-13 05:41:00,0.52365,0.52365,0.5233,0.5233,49400000.0
2009-02-13 05:42:00,0.5235,0.5235,0.5235,0.5235,5600000.0
2009-02-13 05:43:00,0.52355,0.52355,0.52315,0.5233,53800000.0
2009-02-13 05:44:00,0.52335,0.52355,0.52335,0.5234,42200000.0
2009-02-13 05:45:00,0.5234,0.5237,0.5234,0.5237,58600000.0
2009-02-13 05:46:00,0.52375,0.5241,0.52375,0.5239,43600000.0
2009-02-13 05:47:00,0.524,0.524,0.5239,0.524,89000000.0
2009-02-13 05:48:00,0.524,0.5242,0.524,0.524,27200000.0
2009-02-13 05:49:00,0.524,0.5241,0.524,0.5241,10200000.0
2009-02-13 05:50:00,0.524,0.524,0.5238,0.5238,63400000.0
2009-02-13 05:51:00,0.5238,0.524,0.52375,0.52375,80600000.0
2009-02-13 05:52:00,0.5238,0.524,0.5238,0.524,11600000.0
2009-02-13 05:53:00,0.524,0.524,0.52385,0.52385,29400000.0
2009-02-13 05:54:00,0.52385,0.52425,0.52385,0.52415,75800000.0
2009-02-13 05:55:00,0.5242,0.5245,0.5242,0.5245,35200000.0
2009-02-13 05:56:00,0.52422,0.52422,0.52376,0.52404,20800000.0
2009-02-13 05:57:00,0.52455,0.5247,0.52455,0.52455,11200000.0
2009-02-13 05:58:00,0.5245,0.5245,0.52445,0.52445,37599999.0
2009-02-13 05:59:00,0.5244,0.5244,0.5243,0.5243,36600000.0
2009-02-13 06:00:00,0.5244,0.5244,0.5243,0.5243,19400000.0
2009-02-13 06:01:00,0.5244,0.5244,0.52435,0.5244,10400000.0
2009-02-13 06:02:00,0.52435,0.5244,0.52405,0.5241,173000000.0
2009-02-13 06:03:00,0.5241,0.5241,0.5232,0.5233,219800000.0
2009-02-13 06:04:00,0.5233,0.5236,0.5232,0.5233,175400000.0
2009-02-13 06:05:00,0.5235,0.5235,0.5233,0.5235,112600000.0
2009-02-13 06:06:00,0.52345,0.52385,0.5234,0.52355,70800000.0
2009-02-13 06:07:00,0.52355,0.52385,0.5234,0.52385,72800000.0
2009-02-13 06:08:00,0.524,0.5241,0.52395,0.5241,113000000.0
2009-02-13 06:09:00,0.5241,0.5241,0.52405,0.52405,24800000.0
2009-02-13 06:10:00,0.52405,0.5241,0.52405,0.5241,16000000.0
2009-02-13 06:11:00,0.5241,0.5241,0.52405,0.5241,40600000.0
2009-02-13 06:12:00,0.5241,0.5242,0.5241,0.5241,40200000.0
2009-02-13 06:13:00,0.5241,0.5241,0.5238,0.52385,76200000.0
2009-02-13 06:14:00,0.52385,0.52385,0.52375,0.5238,33000000.0
2009-02-13 06:15:00,0.52375,0.5238,0.5237,0.5238,69200000.0
2009-02-13 06:16:00,0.52377,0.52377,0.52333,0.5235,38200000.0
2009-02-13 06:17:00,0.52323,0.52366,0.52323,0.52344,46600000.0
2009-02-13 06:18:00,0.52335,0.52374,0.52319,0.52335,66400000.0
2009-02-13 06:19:00,0.5237,0.52375,0.5234,0.5234,78800000.0
2009-02-13 06:20:00,0.5235,0.5235,0.5233,0.52335,76600000.0
2009-02-13 06:21:00,0.5234,0.52345,0.5233,0.52345,27600000.0
2009-02-13 06:22:00,0.5235,0.52375,0.5235,0.52375,86400000.0
2009-02-13 06:23:00,0.5238,0.5238,0.5238,0.5238,2800000.0
2009-02-13 06:24:00,0.5238,0.5238,0.5238,0.5238,11200000.0
2009-02-13 06:25:00,0.5238,0.5238,0.5235,0.5235,45400000.0
2009-02-13 06:26:00,0.5235,0.5235,0.5234,0.5234,25600000.0
2009-02-13 06:27:00,0.5234,0.5235,0.5233,0.5233,55600000.0
2009-02-13 06:28:00,0.5233,0.52335,0.52325,0.5233,29000000.0
2009-02-13 06:29:00,0.5233,0.5235,0.5233,0.5235,46400000.0
2009-02-13 06:30:00,0.5235,0.5235,0.5235,0.5235,10400000.0
2009-02-13 06:31:00,0.52289,0.52326,0.52266,0.52316,203800000.0
2009-02-13 06:32:00,0.52322,0.5233,0.52317,0.5233,23600000.0
2009-02-13 06:33:00,0.5236,0.5236,0.5236,0.5236,5600000.0
2009-02-13 06:34:00,0.52355,0.52355,0.5233,0.5233,50000000.0
2009-02-13 06:35:00,0.5233,0.5233,0.5232,0.5233,34600000.0
2009-02-13 06:36:00,0.5233,0.5233,0.5232,0.5233,13200000.0
2009-02-13 06:37:00,0.5235,0.5235,0.5233,0.5235,63400000.0
2009-02-13 06:38:00,0.52303,0.52335,0.52298,0.52335,131800000.0
2009-02-13 06:39:00,0.52326,0.52338,0.52292,0.52313,82200000.0
2009-02-13 06:40:00,0.5235,0.5235,0.52325,0.52325,11600000.0
2009-02-13 06:41:00,0.52315,0.5232,0.5231,0.5231,19800000.0
2009-02-13 06:42:00,0.5231,0.52325,0.52305,0.52325,82000000.0
2009-02-13 06:43:00,0.52325,0.5234,0.5232,0.52325,55400000.0
2009-02-13 06:44:00,0.5231,0.5231,0.52305,0.5231,51599999.0
2009-02-13 06:45:00,0.5232,0.5234,0.52305,0.52325,72600000.0
2009-02-13 06:46:00,0.52325,0.52355,0.5232,0.5232,42600000.0
2009-02-13 06:47:00,0.52325,0.52345,0.523,0.5232,72800000.0
2009-02-13 06:48:00,0.5232,0.5232,0.52315,0.52315,114399996.0
2009-02-13 06:49:00,0.52315,0.52315,0.5225,0.52275,139399997.0
2009-02-13 06:50:00,0.52285,0.52325,0.52255,0.52325,148799999.0
2009-02-13 06:51:00,0.5232,0.5232,0.5231,0.5231,23800000.0
2009-02-13 06:52:00,0.52268,0.5229,0.52211,0.52258,49400000.0
2009-02-13 06:53:00,0.52259,0.52286,0.52217,0.52284,47000000.0
2009-02-13 06:54:00,0.52299,0.52299,0.52248,0.52267,14400000.0
2009-02-13 06:55:00,0.5231,0.5231,0.5231,0.5231,2800000.0
2009-02-13 06:56:00,0.5231,0.52315,0.5231,0.52315,19400000.0
2009-02-13 06:57:00,0.52315,0.52315,0.52315,0.52315,10600000.0
2009-02-13 06:58:00,0.52315,0.52315,0.52315,0.52315,9000000.0
2009-02-13 06:59:00,0.52315,0.5232,0.52315,0.5232,16200000.0
2009-02-13 07:00:00,0.5233,0.5233,0.5233,0.5233,14400000.0
2009-02-13 07:01:00,0.52303,0.5232,0.52263,0.5232,16000000.0
2009-02-13 07:02:00,0.52335,0.52345,0.52335,0.52345,16800000.0
2009-02-13 07:03:00,0.5234,0.52355,0.52335,0.52345,89799999.0
2009-02-13 07:04:00,0.5234,0.5237,0.5234,0.5237,49000000.0
2009-02-13 07:05:00,0.52375,0.52375,0.52375,0.52375,5600000.0
2009-02-13 07:06:00,0.52321,0.52321,0.52306,0.52312,11200000.0
2009-02-13 07:07:00,0.52365,0.52375,0.52355,0.52355,134000000.0
2009-02-13 07:08:00,0.52365,0.52365,0.52355,0.52365,44400000.0
2009-02-13 07:09:00,0.52365,0.52375,0.52365,0.52375,33600000.0
2009-02-13 07:10:00,0.52375,0.52375,0.52375,0.52375,37600000.0
2009-02-13 07:11:00,0.52375,0.524,0.52375,0.52375,72600000.0
2009-02-13 07:12:00,0.5239,0.524,0.52375,0.52375,20400000.0
2009-02-13 07:13:00,0.52375,0.52375,0.52375,0.52375,14000000.0
2009-02-13 07:14:00,0.52375,0.52375,0.52375,0.52375,2800000.0
2009-02-13 07:15:00,0.52375,0.52375,0.52375,0.52375,2800000.0
2009-02-13 07:16:00,0.5237,0.52385,0.5237,0.5238,36400000.0
2009-02-13 07:17:00,0.52385,0.52385,0.52385,0.52385,2800000.0
2009-02-13 07:18:00,0.5238,0.5238,0.5238,0.5238,5600000.0
2009-02-13 07:19:00,0.52375,0.52375,0.52345,0.52345,47000001.0
2009-02-13 07:20:00,0.52345,0.52345,0.52335,0.52335,48000002.0
2009-02-13 07:21:00,0.5235,0.52365,0.5235,0.5236,16800000.0
2009-02-13 07:22:00,0.52355,0.52355,0.52345,0.52345,21200000.0
2009-02-13 07:23:00,0.52345,0.52345,0.5234,0.52345,51600000.0
2009-02-13 07:24:00,0.5234,0.5235,0.5234,0.5235,28200000.0
2009-02-13 07:25:00,0.5235,0.5235,0.5235,0.5235,5600000.0
2009-02-13 07:26:00,0.52286,0.52324,0.52286,0.52308,29600000.0
2009-02-13 07:27:00,0.52345,0.52345,0.5234,0.5234,26799999.0
2009-02-13 07:28:00,0.52345,0.52345,0.5234,0.52345,15600000.0
2009-02-13 07:29:00,0.5234,0.52345,0.5234,0.52345,14400000.0
2009-02-13 07:30:00,0.52355,0.5236,0.52355,0.5236,21600000.0
2009-02-13 07:31:00,0.5236,0.5236,0.52355,0.52355,49200000.0
2009-02-13 07:32:00,0.52355,0.52355,0.52355,0.52355,4800000.0
2009-02-13 07:33:00,0.52297,0.52344,0.52287,0.5231,64000000.0
2009-02-13 07:34:00,0.52355,0.52355,0.52355,0.52355,4800000.0
2009-02-13 07:35:00,0.52355,0.52355,0.52355,0.52355,4800000.0
2009-02-13 07:36:00,0.52365,0.52365,0.52355,0.52365,75399999.0
2009-02-13 07:37:00,0.52375,0.5242,0.52375,0.5242,22800000.0
2009-02-13 07:38:00,0.5242,0.5242,0.524,0.5242,24000000.0
2009-02-13 07:39:00,0.5241,0.5243,0.52405,0.52405,80200000.0
2009-02-13 07:40:00,0.524,0.524,0.52395,0.52395,17400000.0
2009-02-13 07:41:00,0.52405,0.5242,0.5238,0.5238,84399999.0
2009-02-13 07:42:00,0.5238,0.5238,0.5238,0.5238,3200000.0
2009-02-13 07:43:00,0.5239,0.5239,0.5238,0.5238,4800000.0
2009-02-13 07:44:00,0.5238,0.5238,0.52365,0.52365,14600000.0
2009-02-13 07:45:00,0.52365,0.52365,0.52335,0.52355,125399999.0
2009-02-13 07:46:00,0.5235,0.5235,0.5235,0.5235,7200000.0
2009-02-13 07:47:00,0.5236,0.5236,0.5235,0.5235,71600000.0
2009-02-13 07:48:00,0.5236,0.52365,0.5236,0.5236,28000000.0
2009-02-13 07:49:00,0.5236,0.52365,0.5236,0.52365,9000000.0
2009-02-13 07:50:00,0.5236,0.5238,0.5236,0.5238,25200000.0
2009-02-13 07:51:00,0.5238,0.52425,0.5237,0.524,111800000.0
2009-02-13 07:52:00,0.524,0.524,0.52395,0.52395,39599998.0
2009-02-13 07:53:00,0.52395,0.52395,0.52365,0.5239,243400000.0
2009-02-13 07:54:00,0.5239,0.52395,0.52365,0.52385,204799999.0
2009-02-13 07:55:00,0.52395,0.52395,0.52365,0.52395,117400000.0
2009-02-13 07:56:00,0.52355,0.52373,0.52348,0.52353,43000000.0
2009-02-13 07:57:00,0.5239,0.524,0.5238,0.5238,185199996.0
2009-02-13 07:58:00,0.5238,0.5238,0.5238,0.5238,2800000.0
2009-02-13 07:59:00,0.52385,0.5239,0.52385,0.5239,7400000.0
2009-02-13 08:00:00,0.5239,0.5241,0.5239,0.5239,71400000.0
2009-02-13 08:01:00,0.52395,0.52395,0.5239,0.52395,9400000.0
2009-02-13 08:02:00,0.52395,0.52395,0.52375,0.52385,34400000.0
2009-02-13 08:03:00,0.52385,0.52395,0.52355,0.52365,29000000.0
2009-02-13 08:04:00,0.5236,0.52365,0.52355,0.5236,20400000.0
2009-02-13 08:05:00,0.52365,0.52365,0.5235,0.5235,56800000.0
2009-02-13 08:06:00,0.5235,0.5236,0.52345,0.52345,60400000.0
2009-02-13 08:07:00,0.52345,0.5236,0.52345,0.5236,51200000.0
2009-02-13 08:08:00,0.52355,0.5236,0.52355,0.52355,15400000.0
2009-02-13 08:09:00,0.52355,0.52355,0.52355,0.52355,1600000.0
2009-02-13 08:10:00,0.5235,0.52355,0.52335,0.52355,21200000.0
2009-02-13 08:11:00,0.5235,0.5235,0.52335,0.52335,79800000.0
2009-02-13 08:12:00,0.5234,0.52355,0.5234,0.52355,12800000.0
2009-02-13 08:13:00,0.52355,0.5236,0.52345,0.52355,43200000.0
2009-02-13 08:14:00,0.5236,0.5236,0.52355,0.52355,8000000.0
2009-02-13 08:15:00,0.5236,0.52365,0.5236,0.5236,15600000.0
2009-02-13 08:16:00,0.5236,0.52365,0.52355,0.52355,67800000.0
2009-02-13 08:17:00,0.52355,0.5237,0.52355,0.5237,127400000.0
2009-02-13 08:18:00,0.5237,0.5237,0.5236,0.52365,8600000.0
2009-02-13 08:19:00,0.52365,0.5237,0.52365,0.5237,14000000.0
2009-02-13 08:20:00,0.5237,0.5238,0.5237,0.5238,34400000.0
2009-02-13 08:21:00,0.524,0.524,0.524,0.524,27000000.0
2009-02-13 08:22:00,0.5239,0.52405,0.5239,0.52395,181400000.0
2009-02-13 08:23:00,0.524,0.52405,0.524,0.52405,17800000.0
2009-02-13 08:24:00,0.5237,0.52376,0.52358,0.52358,9600000.0
2009-02-13 08:25:00,0.5241,0.5241,0.5241,0.5241,5800000.0
2009-02-13 08:26:00,0.52376,0.52381,0.52359,0.52359,63600000.0
2009-02-13 08:27:00,0.52348,0.52383,0.52347,0.52383,78800000.0
2009-02-13 08:28:00,0.5241,0.5241,0.5241,0.5241,14600000.0
2009-02-13 08:29:00,0.52387,0.52402,0.52383,0.52383,37000000.0
2009-02-13 08:30:00,0.5239,0.52442,0.52365,0.52379,62600000.0
2009-02-13 08:31:00,0.52374,0.52405,0.5237,0.52372,115200000.0
2009-02-13 08:32:00,0.5239,0.52391,0.52363,0.52383,32600000.0
2009-02-13 08:33:00,0.52376,0.52399,0.52376,0.52377,37600000.0
2009-02-13 08:34:00,0.52425,0.52425,0.52425,0.52425,2800000.0
2009-02-13 08:35:00,0.5243,0.52445,0.5243,0.52445,13800000.0
2009-02-13 08:36:00,0.5239,0.52416,0.52371,0.52395,49000000.0
2009-02-13 08:37:00,0.52397,0.52422,0.52397,0.52422,34200000.0
2009-02-13 08:38:00,0.5244,0.5244,0.5243,0.5243,16600000.0
2009-02-13 08:39:00,0.52376,0.52418,0.52375,0.5239,57000000.0
2009-02-13 08:40:00,0.52384,0.52422,0.52384,0.52406,21000000.0
2009-02-13 08:41:00,0.5243,0.5243,0.52415,0.52415,10400000.0
2009-02-13 08:42:00,0.5241,0.52415,0.5241,0.52415,20600000.0
2009-02-13 08:43:00,0.5241,0.5241,0.52315,0.5235,114800000.0
2009-02-13 08:44:00,0.52355,0.52355,0.52315,0.52345,28800000.0
2009-02-13 08:45:00,0.52355,0.5239,0.52345,0.52365,54000000.0
2009-02-13 08:46:00,0.52365,0.5242,0.5236,0.52405,95800000.0
2009-02-13 08:47:00,0.52405,0.52405,0.52405,0.52405,8400000.0
2009-02-13 08:48:00,0.52339,0.52359,0.52309,0.52324,18200000.0
2009-02-13 08:49:00,0.52405,0.52405,0.52405,0.52405,11200000.0
2009-02-13 08:50:00,0.52395,0.52395,0.52395,0.52395,5600000.0
2009-02-13 08:51:00,0.52341,0.52361,0.52315,0.52343,67400000.0
2009-02-13 08:52:00,0.52346,0.52374,0.52342,0.52373,48400000.0
2009-02-13 08:53:00,0.524,0.524,0.5239,0.52395,28000000.0
2009-02-13 08:54:00,0.5233,0.52368,0.52294,0.52345,112200000.0
2009-02-13 08:55:00,0.52395,0.52395,0.52395,0.52395,2800000.0
2009-02-13 08:56:00,0.52372,0.52372,0.52299,0.52311,94400000.0
2009-02-13 08:57:00,0.52395,0.52395,0.52395,0.52395,2800000.0
2009-02-13 08:58:00,0.52395,0.52395,0.52395,0.52395,5600000.0
2009-02-13 08:59:00,0.52395,0.52395,0.52395,0.52395,2800000.0
2009-02-13 09:00:00,0.52395,0.52395,0.5234,0.52365,132600000.0
2009-02-13 09:01:00,0.5236,0.5236,0.523,0.523,84200000.0
2009-02-13 09:02:00,0.523,0.5233,0.52295,0.5233,39600000.0
2009-02-13 09:03:00,0.5233,0.5233,0.5227,0.5227,50600000.0
2009-02-13 09:04:00,0.5227,0.5229,0.5227,0.5229,6200000.0
2009-02-13 09:05:00,0.523,0.5231,0.5227,0.52285,115200000.0
2009-02-13 09:06:00,0.5229,0.5229,0.5229,0.5229,1600000.0
2009-02-13 09:07:00,0.5229,0.5229,0.52285,0.52285,8000000.0
2009-02-13 09:08:00,0.52285,0.5229,0.52285,0.5229,11200000.0
2009-02-13 09:09:00,0.52285,0.5229,0.52285,0.52285,9600000.0
2009-02-13 09:10:00,0.5229,0.5229,0.52285,0.5229,9600000.0
2009-02-13 09:11:00,0.5229,0.52315,0.52285,0.52285,84800000.0
2009-02-13 09:12:00,0.52295,0.52305,0.52295,0.52295,16000000.0
2009-02-13 09:13:00,0.52295,0.52295,0.52285,0.52285,18800000.0
2009-02-13 09:14:00,0.5228,0.52315,0.5228,0.52315,18000000.0
2009-02-13 09:15:00,0.52315,0.52325,0.52315,0.5232,11200000.0
2009-02-13 09:16:00,0.5232,0.5232,0.52305,0.5232,46600000.0
2009-02-13 09:17:00,0.5231,0.52335,0.523,0.523,86400000.0
2009-02-13 09:18:00,0.52305,0.52325,0.52305,0.52315,17800000.0
2009-02-13 09:19:00,0.52315,0.52315,0.52305,0.52305,107400000.0
2009-02-13 09:20:00,0.52305,0.5234,0.52305,0.5232,90200000.0
2009-02-13 09:21:00,0.5232,0.52345,0.5232,0.5234,32800000.0
2009-02-13 09:22:00,0.52345,0.5236,0.5234,0.5234,104200000.0
2009-02-13 09:23:00,0.52375,0.52375,0.52325,0.5235,90599999.0
2009-02-13 09:24:00,0.5236,0.5236,0.5232,0.52325,140000000.0
2009-02-13 09:25:00,0.5232,0.52345,0.5232,0.52345,82000000.0
2009-02-13 09:26:00,0.52345,0.5238,0.5234,0.52355,131600000.0
2009-02-13 09:27:00,0.52365,0.52435,0.52355,0.524,143599999.0
2009-02-13 09:28:00,0.5241,0.5245,0.52405,0.5242,102600000.0
2009-02-13 09:29:00,0.5242,0.5247,0.52415,0.5245,470999995.0
2009-02-13 09:30:00,0.5245,0.5248,0.52445,0.5246,215000000.0
2009-02-13 09:31:00,0.5246,0.52475,0.5246,0.52475,45400000.0
2009-02-13 09:32:00,0.52475,0.5249,0.52475,0.5248,139000000.0
2009-02-13 09:33:00,0.5248,0.52495,0.5248,0.52495,25800000.0
2009-02-13 09:34:00,0.52495,0.525,0.52495,0.52495,28400000.0
2009-02-13 09:35:00,0.52467,0.52467,0.52329,0.52432,168200000.0
2009-02-13 09:36:00,0.52495,0.52495,0.52465,0.52485,68800000.0
2009-02-13 09:37:00,0.5248,0.52495,0.5245,0.52455,91400000.0
2009-02-13 09:38:00,0.52455,0.52455,0.5242,0.52445,113000000.0
2009-02-13 09:39:00,0.52445,0.52465,0.5244,0.52465,50000000.0
2009-02-13 09:40:00,0.52465,0.52475,0.5246,0.5246,34400000.0
2009-02-13 09:41:00,0.5245,0.5246,0.5244,0.5246,55000000.0
2009-02-13 09:42:00,0.5246,0.52485,0.52445,0.52485,92000000.0
2009-02-13 09:43:00,0.5249,0.525,0.52455,0.52455,108000000.0
2009-02-13 09:44:00,0.52455,0.5248,0.5243,0.5247,283000000.0
2009-02-13 09:45:00,0.5247,0.5252,0.5246,0.5252,229600000.0
2009-02-13 09:46:00,0.5252,0.52615,0.52505,0.5257,134400000.0
2009-02-13 09:47:00,0.5258,0.52595,0.52575,0.5258,114200000.0
2009-02-13 09:48:00,0.52575,0.5259,0.52505,0.52545,167800000.0
2009-02-13 09:49:00,0.52545,0.52545,0.52515,0.52515,95200000.0
2009-02-13 09:50:00,0.52515,0.5253,0.52495,0.52525,129800000.0
2009-02-13 09:51:00,0.5253,0.52595,0.5253,0.52535,206800001.0
2009-02-13 09:52:00,0.52545,0.52635,0.52545,0.52635,118800000.0
2009-02-13 09:53:00,0.52635,0.52635,0.5259,0.5263,153300000.0
2009-02-13 09:54:00,0.5264,0.52645,0.52605,0.52615,153400000.0
2009-02-13 09:55:00,0.52615,0.5267,0.52605,0.52655,105000000.0
2009-02-13 09:56:00,0.52675,0.52725,0.52655,0.52725,127400000.0
2009-02-13 09:57:00,0.5272,0.5279,0.5272,0.52735,133800000.0
2009-02-13 09:58:00,0.5274,0.52865,0.5274,0.5286,220800000.0
2009-02-13 09:59:00,0.52865,0.5289,0.52815,0.5289,422000001.0
2009-02-13 10:00:00,0.5289,0.52945,0.5287,0.52895,384000000.0
2009-02-13 10:01:00,0.52895,0.52905,0.5278,0.5282,142202000.0
2009-02-13 10:02:00,0.5282,0.52865,0.52815,0.52865,135400000.0
2009-02-13 10:03:00,0.5287,0.52875,0.5284,0.5286,105600000.0
2009-02-13 10:04:00,0.52855,0.5286,0.528,0.5282,101000000.0
2009-02-13 10:05:00,0.5282,0.5286,0.52805,0.52815,80800000.0
2009-02-13 10:06:00,0.5281,0.52815,0.52775,0.52785,92000000.0
2009-02-13 10:07:00,0.52785,0.52785,0.52715,0.5273,42400000.0
2009-02-13 10:08:00,0.52745,0.52775,0.5272,0.5272,117600000.0
2009-02-13 10:09:00,0.52715,0.5275,0.52685,0.52705,209800000.0
2009-02-13 10:10:00,0.52705,0.52745,0.527,0.5271,100400000.0
2009-02-13 10:11:00,0.52705,0.5271,0.52645,0.5266,131800000.0
2009-02-13 10:12:00,0.5266,0.5271,0.5263,0.5263,120200000.0
2009-02-13 10:13:00,0.5263,0.5264,0.52625,0.5264,65000000.0
2009-02-13 10:14:00,0.52635,0.52655,0.52595,0.52645,60400000.0
2009-02-13 10:15:00,0.52645,0.52685,0.52645,0.5266,58800000.0
2009-02-13 10:16:00,0.5266,0.5266,0.52605,0.5265,94200000.0
2009-02-13 10:17:00,0.5265,0.5265,0.52635,0.5264,77600000.0
2009-02-13 10:18:00,0.52605,0.5265,0.5259,0.5265,55200000.0
2009-02-13 10:19:00,0.5265,0.5267,0.5265,0.52655,88600000.0
2009-02-13 10:20:00,0.52655,0.5267,0.52605,0.52625,154600000.0
2009-02-13 10:21:00,0.52625,0.5267,0.52625,0.52655,44600000.0
2009-02-13 10:22:00,0.52655,0.5266,0.52655,0.52655,69200000.0
2009-02-13 10:23:00,0.52655,0.5266,0.5265,0.5265,59600000.0
2009-02-13 10:24:00,0.5265,0.52655,0.5265,0.52655,40000000.0
2009-02-13 10:25:00,0.5266,0.52745,0.5266,0.52735,58000000.0
2009-02-13 10:26:00,0.52745,0.52815,0.52705,0.52785,197400000.0
2009-02-13 10:27:00,0.52785,0.52785,0.52755,0.52755,103600000.0
2009-02-13 10:28:00,0.52755,0.52755,0.527,0.5274,148200000.0
2009-02-13 10:29:00,0.5274,0.52795,0.52735,0.5279,201600000.0
2009-02-13 10:30:00,0.5277,0.5277,0.52725,0.52725,59000000.0
2009-02-13 10:31:00,0.5273,0.5273,0.52725,0.5273,25600000.0
2009-02-13 10:32:00,0.5273,0.5274,0.52725,0.5274,18800000.0
2009-02-13 10:33:00,0.52735,0.52785,0.5273,0.52785,61800000.0
2009-02-13 10:34:00,0.52785,0.5281,0.5278,0.52805,100400000.0
2009-02-13 10:35:00,0.5282,0.5285,0.52795,0.5285,143400000.0
2009-02-13 10:36:00,0.5285,0.52855,0.5285,0.5285,14000000.0
2009-02-13 10:37:00,0.5285,0.52875,0.52835,0.52875,37000000.0
2009-02-13 10:38:00,0.5287,0.5287,0.5282,0.5283,51200000.0
2009-02-13 10:39:00,0.5283,0.5286,0.5283,0.5284,32200000.0
2009-02-13 10:40:00,0.5284,0.5288,0.5284,0.52855,76000000.0
2009-02-13 10:41:00,0.5286,0.52875,0.52855,0.52875,26200000.0
2009-02-13 10:42:00,0.52895,0.52955,0.52895,0.5293,173400000.0
2009-02-13 10:43:00,0.52935,0.5294,0.5293,0.5293,50800000.0
2009-02-13 10:44:00,0.52925,0.5295,0.52925,0.5293,85600000.0
2009-02-13 10:45:00,0.5293,0.5293,0.52905,0.5292,57800000.0
2009-02-13 10:46:00,0.5292,0.5292,0.52915,0.5292,30200000.0
2009-02-13 10:47:00,0.5292,0.52925,0.5292,0.52925,94400000.0
2009-02-13 10:48:00,0.52925,0.52925,0.52915,0.5292,149200000.0
2009-02-13 10:49:00,0.5292,0.5294,0.52895,0.52895,72600000.0
2009-02-13 10:50:00,0.52895,0.52925,0.52895,0.52915,40800000.0
2009-02-13 10:51:00,0.52925,0.52925,0.52875,0.52875,72000000.0
2009-02-13 10:52:00,0.52875,0.52895,0.52875,0.52875,212000000.0
2009-02-13 10:53:00,0.52875,0.52875,0.52865,0.52865,12800000.0
2009-02-13 10:54:00,0.52865,0.52865,0.5283,0.52855,72800000.0
2009-02-13 10:55:00,0.52855,0.52855,0.5284,0.5284,30200000.0
2009-02-13 10:56:00,0.52845,0.52845,0.5281,0.52815,147400000.0
2009-02-13 10:57:00,0.5281,0.5281,0.5279,0.52805,78200000.0
2009-02-13 10:58:00,0.52795,0.5283,0.52795,0.528,86400000.0
2009-02-13 10:59:00,0.52805,0.52815,0.52805,0.52815,60200000.0
2009-02-13 11:00:00,0.52815,0.52835,0.52815,0.52815,80000000.0
2009-02-13 11:01:00,0.52815,0.52815,0.5281,0.52815,46600000.0
2009-02-13 11:02:00,0.5281,0.5281,0.528,0.528,13800000.0
2009-02-13 11:03:00,0.528,0.52805,0.5279,0.5279,106200000.0
2009-02-13 11:04:00,0.52785,0.52785,0.52675,0.52675,157400000.0
2009-02-13 11:05:00,0.5268,0.52695,0.52675,0.52695,184200000.0
2009-02-13 11:06:00,0.52695,0.5276,0.52695,0.52695,374600000.0
2009-02-13 11:07:00,0.52695,0.52785,0.5269,0.52695,296800000.0
2009-02-13 11:08:00,0.5269,0.52705,0.5268,0.5268,191000000.0
2009-02-13 11:09:00,0.5268,0.5272,0.52655,0.52695,200800000.0
2009-02-13 11:10:00,0.52695,0.52745,0.5268,0.5273,179200000.0
2009-02-13 11:11:00,0.5273,0.5273,0.52685,0.52705,182600000.0
2009-02-13 11:12:00,0.52705,0.5272,0.52625,0.52625,171600000.0
2009-02-13 11:13:00,0.5264,0.52685,0.5264,0.52675,122800000.0
2009-02-13 11:14:00,0.52675,0.5271,0.52665,0.52685,195800000.0
2009-02-13 11:15:00,0.52685,0.52725,0.5268,0.52725,114600000.0
2009-02-13 11:16:00,0.52725,0.52725,0.52695,0.527,59200000.0
2009-02-13 11:17:00,0.52695,0.52705,0.52695,0.52705,109600000.0
2009-02-13 11:18:00,0.52715,0.52715,0.52675,0.52685,155200000.0
2009-02-13 11:19:00,0.52685,0.52685,0.52655,0.52655,162400000.0
2009-02-13 11:20:00,0.52655,0.5268,0.52635,0.52655,193700000.0
2009-02-13 11:21:00,0.5267,0.52685,0.52655,0.52675,153000000.0
2009-02-13 11:22:00,0.52695,0.52695,0.52675,0.52695,96400000.0
2009-02-13 11:23:00,0.527,0.5276,0.52695,0.52755,208799999.0
2009-02-13 11:24:00,0.52745,0.5276,0.52715,0.52715,334000000.0
2009-02-13 11:25:00,0.52715,0.52725,0.52695,0.52725,130600000.0
2009-02-13 11:26:00,0.52725,0.5273,0.527,0.527,140200000.0
2009-02-13 11:27:00,0.527,0.52715,0.52675,0.52675,174200000.0
2009-02-13 11:28:00,0.52675,0.527,0.52675,0.52685,104400000.0
2009-02-13 11:29:00,0.52685,0.52685,0.52655,0.52675,73200000.0
2009-02-13 11:30:00,0.52675,0.52725,0.52675,0.52705,164600000.0
2009-02-13 11:31:00,0.52705,0.52775,0.52705,0.52775,95200000.0
2009-02-13 11:32:00,0.52775,0.52775,0.5273,0.5273,139000000.0
2009-02-13 11:33:00,0.5273,0.5275,0.52725,0.5275,133000000.0
2009-02-13 11:34:00,0.5275,0.5275,0.5272,0.5274,71200000.0
2009-02-13 11:35:00,0.5274,0.5274,0.5272,0.5272,32000000.0
2009-02-13 11:36:00,0.5272,0.5272,0.5272,0.5272,4800000.0
2009-02-13 11:37:00,0.52745,0.52745,0.5274,0.52745,36400000.0
2009-02-13 11:38:00,0.5274,0.52745,0.5274,0.52745,33000000.0
2009-02-13 11:39:00,0.52755,0.52775,0.52745,0.52755,115200000.0
2009-02-13 11:40:00,0.52755,0.52775,0.5275,0.52775,45200000.0
2009-02-13 11:41:00,0.52775,0.52805,0.52775,0.52805,241400000.0
2009-02-13 11:42:00,0.52825,0.52835,0.528,0.52815,248400001.0
2009-02-13 11:43:00,0.5282,0.52835,0.52785,0.5281,165400000.0
2009-02-13 11:44:00,0.5281,0.5283,0.52775,0.52785,366399999.0
2009-02-13 11:45:00,0.5278,0.52805,0.52765,0.52795,222200000.0
2009-02-13 11:46:00,0.52795,0.52795,0.5276,0.5278,330000000.0
2009-02-13 11:47:00,0.5278,0.52795,0.5278,0.5278,33000000.0
2009-02-13 11:48:00,0.5278,0.52785,0.52775,0.52775,88800000.0
2009-02-13 11:49:00,0.5278,0.52785,0.52775,0.5278,138200000.0
2009-02-13 11:50:00,0.5278,0.528,0.52775,0.5278,213200000.0
2009-02-13 11:51:00,0.52785,0.528,0.52775,0.52795,147400000.0
2009-02-13 11:52:00,0.52785,0.52795,0.52775,0.5278,130200000.0
2009-02-13 11:53:00,0.5278,0.52795,0.5278,0.5278,203800000.0
2009-02-13 11:54:00,0.5278,0.5278,0.5277,0.5277,92800000.0
2009-02-13 11:55:00,0.5277,0.5278,0.5277,0.5277,34000000.0
2009-02-13 11:56:00,0.5277,0.5279,0.52765,0.5277,69200000.0
2009-02-13 11:57:00,0.5277,0.52785,0.5277,0.52785,6600000.0
2009-02-13 11:58:00,0.5278,0.52785,0.5277,0.5277,20000000.0
2009-02-13 11:59:00,0.5277,0.5277,0.5275,0.5275,157600000.0
2009-02-13 12:00:00,0.5275,0.5275,0.52705,0.5271,349200000.0
2009-02-13 12:01:00,0.5271,0.5273,0.5271,0.5272,146400000.0
2009-02-13 12:02:00,0.5272,0.52725,0.5272,0.52725,47600000.0
2009-02-13 12:03:00,0.52725,0.52725,0.52715,0.52715,36800000.0
2009-02-13 12:04:00,0.52715,0.5272,0.52715,0.52715,24400000.0
2009-02-13 12:05:00,0.52715,0.5272,0.52715,0.5272,27600000.0
2009-02-13 12:06:00,0.52715,0.5272,0.52715,0.52715,53600000.0
2009-02-13 12:07:00,0.5272,0.5273,0.52715,0.5272,30800000.0
2009-02-13 12:08:00,0.52715,0.5272,0.52715,0.5272,29200000.0
2009-02-13 12:09:00,0.52725,0.5273,0.52715,0.5272,145200000.0
2009-02-13 12:10:00,0.5272,0.5275,0.5272,0.5274,123400000.0
2009-02-13 12:11:00,0.5276,0.5278,0.52745,0.52765,81200000.0
2009-02-13 12:12:00,0.52765,0.52785,0.52755,0.5277,46600000.0
2009-02-13 12:13:00,0.52785,0.5281,0.52765,0.52795,157800000.0
2009-02-13 12:14:00,0.52795,0.5281,0.5279,0.5279,47600000.0
2009-02-13 12:15:00,0.52795,0.52795,0.5279,0.5279,64600000.0
2009-02-13 12:16:00,0.52795,0.52795,0.52785,0.5279,56000000.0
2009-02-13 12:17:00,0.5279,0.5281,0.5279,0.5279,95000000.0
2009-02-13 12:18:00,0.5279,0.5279,0.5278,0.52785,106600000.0
2009-02-13 12:19:00,0.52785,0.5281,0.52785,0.52805,100400000.0
2009-02-13 12:20:00,0.52805,0.5282,0.528,0.528,23400000.0
2009-02-13 12:21:00,0.528,0.528,0.52745,0.5276,22000000.0
2009-02-13 12:22:00,0.5276,0.5276,0.52735,0.52735,32800000.0
2009-02-13 12:23:00,0.52735,0.52785,0.52735,0.52785,19000000.0
2009-02-13 12:24:00,0.5278,0.5279,0.5278,0.5279,41400000.0
2009-02-13 12:25:00,0.52785,0.52795,0.5278,0.52785,19200000.0
2009-02-13 12:26:00,0.52785,0.52785,0.5276,0.52765,49600000.0
2009-02-13 12:27:00,0.52765,0.52765,0.5276,0.52765,25600000.0
2009-02-13 12:28:00,0.52765,0.5277,0.52765,0.5277,12800000.0
2009-02-13 12:29:00,0.52765,0.5278,0.5276,0.5278,27200000.0
2009-02-13 12:30:00,0.52785,0.5279,0.52775,0.52775,43200000.0
2009-02-13 12:31:00,0.5278,0.5278,0.52765,0.5277,16000000.0
2009-02-13 12:32:00,0.52755,0.52755,0.52755,0.52755,4800000.0
2009-02-13 12:33:00,0.5275,0.5276,0.5275,0.52755,15800000.0
2009-02-13 12:34:00,0.52755,0.52755,0.52755,0.52755,1600000.0
2009-02-13 12:35:00,0.52755,0.52755,0.52735,0.52735,9600000.0
2009-02-13 12:36:00,0.52735,0.52735,0.52685,0.5272,39000001.0
2009-02-13 12:37:00,0.52725,0.52725,0.5272,0.5272,3200000.0
2009-02-13 12:38:00,0.52725,0.52725,0.5272,0.5272,6400000.0
2009-02-13 12:39:00,0.52725,0.52725,0.5272,0.5272,18400000.0
2009-02-13 12:40:00,0.52725,0.5277,0.52705,0.52755,99600000.0
2009-02-13 12:41:00,0.52755,0.52755,0.52755,0.52755,14000000.0
2009-02-13 12:42:00,0.52755,0.52755,0.5273,0.5273,75800000.0
2009-02-13 12:43:00,0.5273,0.5274,0.5273,0.5273,34000000.0
2009-02-13 12:44:00,0.5273,0.5273,0.5273,0.5273,10200000.0
2009-02-13 12:45:00,0.5273,0.5273,0.5273,0.5273,27600000.0
2009-02-13 12:46:00,0.5273,0.5273,0.5273,0.5273,53000000.0
2009-02-13 12:47:00,0.5273,0.5274,0.5273,0.5273,103400000.0
2009-02-13 12:48:00,0.5273,0.5274,0.5273,0.5273,62000000.0
2009-02-13 12:49:00,0.5273,0.5274,0.5273,0.5273,39000000.0
2009-02-13 12:50:00,0.5273,0.5273,0.5273,0.5273,37000000.0
2009-02-13 12:51:00,0.5273,0.5274,0.5273,0.5273,36000000.0
2009-02-13 12:52:00,0.5273,0.5274,0.52725,0.5273,128600000.0
2009-02-13 12:53:00,0.5275,0.5275,0.5275,0.5275,3200000.0
2009-02-13 12:54:00,0.5275,0.5275,0.5273,0.5273,15000000.0
2009-02-13 12:55:00,0.5273,0.5273,0.52725,0.52725,5600000.0
2009-02-13 12:56:00,0.52725,0.5273,0.52725,0.52725,38400000.0
2009-02-13 12:57:00,0.5272,0.5272,0.52695,0.52695,167400000.0
2009-02-13 12:58:00,0.52695,0.52695,0.52695,0.52695,37800000.0
2009-02-13 12:59:00,0.52695,0.52695,0.52665,0.52665,19000000.0
2009-02-13 13:00:00,0.52675,0.527,0.52675,0.527,120000000.0
2009-02-13 13:01:00,0.52705,0.52715,0.5269,0.52705,28000000.0
2009-02-13 13:02:00,0.52685,0.52705,0.52685,0.52705,23200000.0
2009-02-13 13:03:00,0.52705,0.52705,0.52675,0.5268,46400000.0
2009-02-13 13:04:00,0.5268,0.5268,0.52665,0.52665,68200000.0
2009-02-13 13:05:00,0.52675,0.5269,0.52665,0.52685,79800000.0
2009-02-13 13:06:00,0.52675,0.52685,0.52665,0.52665,128200000.0
2009-02-13 13:07:00,0.52665,0.52665,0.52665,0.52665,7200000.0
2009-02-13 13:08:00,0.52655,0.52685,0.52645,0.5267,289400000.0
2009-02-13 13:09:00,0.52665,0.5267,0.5266,0.52665,259600000.0
2009-02-13 13:10:00,0.5266,0.52675,0.52655,0.5266,78199999.0
2009-02-13 13:11:00,0.52665,0.52665,0.52655,0.52655,80600000.0
2009-02-13 13:12:00,0.52655,0.52655,0.52655,0.52655,32800000.0
2009-02-13 13:13:00,0.52655,0.52665,0.52655,0.52655,14800000.0
2009-02-13 13:14:00,0.5266,0.52665,0.52645,0.52665,140000000.0
2009-02-13 13:15:00,0.5266,0.52665,0.52655,0.52655,32000000.0
2009-02-13 13:16:00,0.52655,0.52655,0.52645,0.52645,54400000.0
2009-02-13 13:17:00,0.52655,0.52665,0.52655,0.52665,17200000.0
2009-02-13 13:18:00,0.5266,0.5266,0.5265,0.52655,26200000.0
2009-02-13 13:19:00,0.5265,0.52655,0.52645,0.52645,94200000.0
2009-02-13 13:20:00,0.52645,0.52665,0.52645,0.52655,154800000.0
2009-02-13 13:21:00,0.52655,0.52655,0.52655,0.52655,60000000.0
2009-02-13 13:22:00,0.52655,0.52655,0.52655,0.52655,36600000.0
2009-02-13 13:23:00,0.52655,0.5266,0.52645,0.52645,80600000.0
2009-02-13 13:24:00,0.5265,0.52665,0.5264,0.52665,127200000.0
2009-02-13 13:25:00,0.52665,0.52685,0.52665,0.52685,68800000.0
2009-02-13 13:26:00,0.5269,0.527,0.5269,0.527,10800000.0
2009-02-13 13:27:00,0.52695,0.52695,0.52695,0.52695,11000000.0
2009-02-13 13:28:00,0.52695,0.527,0.52695,0.527,21600000.0
2009-02-13 13:29:00,0.52695,0.527,0.52695,0.527,9400000.0
2009-02-13 13:30:00,0.52695,0.527,0.52695,0.52695,108200000.0
2009-02-13 13:31:00,0.52695,0.52715,0.52695,0.52715,24600000.0
2009-02-13 13:32:00,0.52705,0.52705,0.52695,0.52705,73000000.0
2009-02-13 13:33:00,0.527,0.527,0.52685,0.52685,40200000.0
2009-02-13 13:34:00,0.52685,0.52685,0.52665,0.52665,56800000.0
2009-02-13 13:35:00,0.52665,0.52675,0.52655,0.52665,300400000.0
2009-02-13 13:36:00,0.52665,0.52665,0.52655,0.52655,47600000.0
2009-02-13 13:37:00,0.5267,0.5267,0.52655,0.5266,149400000.0
2009-02-13 13:38:00,0.5266,0.5266,0.5265,0.5265,118200000.0
2009-02-13 13:39:00,0.5265,0.52655,0.5265,0.52655,140600000.0
2009-02-13 13:40:00,0.52655,0.5267,0.52645,0.52655,142600000.0
2009-02-13 13:41:00,0.52655,0.52655,0.5265,0.5265,14200000.0
2009-02-13 13:42:00,0.5265,0.52655,0.52645,0.5265,80000000.0
2009-02-13 13:43:00,0.5265,0.52665,0.5264,0.52655,501599989.0
2009-02-13 13:44:00,0.52655,0.52655,0.52645,0.52645,198400000.0
2009-02-13 13:45:00,0.52645,0.52655,0.5264,0.5265,229399994.0
2009-02-13 13:46:00,0.5265,0.52675,0.5265,0.52655,84000000.0
2009-02-13 13:47:00,0.5265,0.52655,0.52645,0.52645,79000000.0
2009-02-13 13:48:00,0.52655,0.52655,0.5264,0.52655,44199999.0
2009-02-13 13:49:00,0.5265,0.5265,0.52645,0.52645,10000000.0
2009-02-13 13:50:00,0.52653,0.52672,0.52608,0.5266,35000000.0
2009-02-13 13:51:00,0.5266,0.5266,0.52596,0.5261,21400000.0
2009-02-13 13:52:00,0.5265,0.5265,0.5265,0.5265,14800000.0
2009-02-13 13:53:00,0.52645,0.52645,0.5264,0.52645,27199999.0
2009-02-13 13:54:00,0.52645,0.52695,0.52645,0.52695,131800000.0
2009-02-13 13:55:00,0.5269,0.5269,0.52665,0.5268,162400000.0
2009-02-13 13:56:00,0.5268,0.5271,0.5267,0.52695,129200000.0
2009-02-13 13:57:00,0.52705,0.52705,0.52685,0.52685,23000000.0
2009-02-13 13:58:00,0.52685,0.52685,0.52655,0.52655,91200000.0
2009-02-13 13:59:00,0.52655,0.5266,0.52645,0.52645,202800000.0
2009-02-13 14:00:00,0.52645,0.5266,0.5262,0.52645,178400000.0
2009-02-13 14:01:00,0.5265,0.5265,0.52595,0.52645,84000000.0
2009-02-13 14:02:00,0.52645,0.52645,0.5259,0.52635,123600000.0
2009-02-13 14:03:00,0.5264,0.52645,0.52625,0.52645,44200000.0
2009-02-13 14:04:00,0.52645,0.5265,0.526,0.526,120400000.0
2009-02-13 14:05:00,0.52595,0.5261,0.5259,0.52605,192200000.0
2009-02-13 14:06:00,0.526,0.52605,0.526,0.52605,49600000.0
2009-02-13 14:07:00,0.52605,0.52605,0.526,0.52605,38400000.0
2009-02-13 14:08:00,0.52605,0.52625,0.526,0.52615,39200000.0
2009-02-13 14:09:00,0.52615,0.52615,0.52615,0.52615,10800000.0
2009-02-13 14:10:00,0.52615,0.52615,0.52615,0.52615,6000000.0
2009-02-13 14:11:00,0.52567,0.52601,0.52563,0.52563,115000000.0
2009-02-13 14:12:00,0.52615,0.52615,0.52615,0.52615,1200000.0
2009-02-13 14:13:00,0.52615,0.52615,0.52615,0.52615,189000000.0
2009-02-13 14:14:00,0.52615,0.5264,0.52615,0.52635,120200000.0
2009-02-13 14:15:00,0.52615,0.52615,0.52615,0.52615,87800000.0
2009-02-13 14:16:00,0.52615,0.52655,0.52615,0.52655,143800000.0
2009-02-13 14:17:00,0.5265,0.52655,0.52635,0.52655,63200000.0
2009-02-13 14:18:00,0.52655,0.52665,0.52635,0.52665,219200000.0
2009-02-13 14:19:00,0.52655,0.5267,0.52645,0.52655,104800000.0
2009-02-13 14:20:00,0.52655,0.5267,0.52655,0.52655,65400000.0
2009-02-13 14:21:00,0.52655,0.5267,0.52655,0.52655,80600000.0
2009-02-13 14:22:00,0.52655,0.5267,0.52655,0.52665,61000000.0
2009-02-13 14:23:00,0.52665,0.5269,0.52665,0.52685,39000000.0
2009-02-13 14:24:00,0.52685,0.527,0.52685,0.52685,66600000.0
2009-02-13 14:25:00,0.52685,0.52715,0.52685,0.52715,148800000.0
2009-02-13 14:26:00,0.5271,0.52725,0.52685,0.527,40800000.0
2009-02-13 14:27:00,0.52685,0.52685,0.52685,0.52685,7600000.0
2009-02-13 14:28:00,0.5269,0.5269,0.52685,0.52685,28000000.0
2009-02-13 14:29:00,0.52685,0.52685,0.52685,0.52685,7600000.0
2009-02-13 14:30:00,0.52789,0.52789,0.52687,0.52769,108000000.0
2009-02-13 14:31:00,0.5278,0.52795,0.52768,0.52791,154000000.0
2009-02-13 14:32:00,0.52695,0.52695,0.52695,0.52695,6400000.0
2009-02-13 14:33:00,0.52695,0.52695,0.52695,0.52695,1600000.0
2009-02-13 14:34:00,0.52695,0.52725,0.52675,0.5269,24000000.0
2009-02-13 14:35:00,0.5269,0.52695,0.5269,0.52695,18000000.0
2009-02-13 14:36:00,0.52695,0.52745,0.52695,0.52745,65800000.0
2009-02-13 14:37:00,0.52745,0.52745,0.52745,0.52745,38400000.0
2009-02-13 14:38:00,0.52745,0.5275,0.5274,0.5275,32200000.0
2009-02-13 14:39:00,0.5275,0.52765,0.5274,0.5274,50000000.0
2009-02-13 14:40:00,0.52735,0.52735,0.5273,0.5273,36000000.0
2009-02-13 14:41:00,0.52725,0.52765,0.52725,0.5273,99200000.0
2009-02-13 14:42:00,0.5273,0.5274,0.5273,0.5274,27400000.0
2009-02-13 14:43:00,0.5274,0.5275,0.52725,0.5273,150200000.0
2009-02-13 14:44:00,0.52725,0.52745,0.5272,0.5274,42800000.0
2009-02-13 14:45:00,0.5274,0.52755,0.5274,0.5274,21200000.0
2009-02-13 14:46:00,0.5274,0.52755,0.52685,0.527,93600000.0
2009-02-13 14:47:00,0.527,0.52705,0.52695,0.52695,173400000.0
2009-02-13 14:48:00,0.52695,0.52695,0.52695,0.52695,138000000.0
2009-02-13 14:49:00,0.52695,0.52715,0.52695,0.5271,117800000.0
2009-02-13 14:50:00,0.5271,0.5271,0.5271,0.5271,9200000.0
2009-02-13 14:51:00,0.5271,0.5271,0.52685,0.5269,149600001.0
2009-02-13 14:52:00,0.52685,0.5269,0.52685,0.5269,139200000.0
2009-02-13 14:53:00,0.5269,0.52695,0.5269,0.5269,59400000.0
2009-02-13 14:54:00,0.5269,0.52715,0.52685,0.52715,109200000.0
2009-02-13 14:55:00,0.52715,0.52725,0.52715,0.52725,98400000.0
2009-02-13 14:56:00,0.52725,0.52745,0.527,0.527,99800000.0
2009-02-13 14:57:00,0.527,0.527,0.52615,0.52635,198600000.0
2009-02-13 14:58:00,0.5265,0.5265,0.52635,0.52635,51200000.0
2009-02-13 14:59:00,0.52645,0.5266,0.52645,0.5266,44000000.0
2009-02-13 15:00:00,0.5266,0.5266,0.5266,0.5266,4800000.0
2009-02-13 15:01:00,0.5265,0.52652,0.526,0.52632,144400000.0
2009-02-13 15:02:00,0.52627,0.52709,0.52553,0.52593,100400000.0
2009-02-13 15:03:00,0.5266,0.5266,0.5266,0.5266,3200000.0
2009-02-13 15:04:00,0.52617,0.52716,0.5256,0.52685,213400000.0
2009-02-13 15:05:00,0.52655,0.5266,0.52655,0.5266,15200000.0
2009-02-13 15:06:00,0.5266,0.5266,0.526,0.52615,43800000.0
2009-02-13 15:07:00,0.52615,0.52615,0.52615,0.52615,35200000.0
2009-02-13 15:08:00,0.52615,0.52615,0.52615,0.52615,5600000.0
2009-02-13 15:09:00,0.52615,0.52615,0.52615,0.52615,16600000.0
2009-02-13 15:10:00,0.52615,0.52665,0.52615,0.52665,50600000.0
2009-02-13 15:11:00,0.5268,0.52705,0.5268,0.5268,42800000.0
2009-02-13 15:12:00,0.5268,0.5268,0.52675,0.5268,81000000.0
2009-02-13 15:13:00,0.5268,0.52715,0.5268,0.527,41400000.0
2009-02-13 15:14:00,0.527,0.527,0.5268,0.5268,61800000.0
2009-02-13 15:15:00,0.5268,0.5269,0.52675,0.5268,75400000.0
2009-02-13 15:16:00,0.52675,0.5269,0.52675,0.5269,35600000.0
2009-02-13 15:17:00,0.5269,0.5269,0.5269,0.5269,4600000.0
2009-02-13 15:18:00,0.52695,0.52695,0.5266,0.5266,111400000.0
2009-02-13 15:19:00,0.5266,0.52675,0.52655,0.5266,58800000.0
2009-02-13 15:20:00,0.52665,0.52665,0.5263,0.52645,48600000.0
2009-02-13 15:21:00,0.52645,0.52675,0.52645,0.52665,38000000.0
2009-02-13 15:22:00,0.52685,0.52695,0.5267,0.52685,101200000.0
2009-02-13 15:23:00,0.52685,0.52745,0.52685,0.52745,69800000.0
2009-02-13 15:24:00,0.52745,0.52745,0.52715,0.5274,102700000.0
2009-02-13 15:25:00,0.5274,0.5274,0.52675,0.527,213600000.0
2009-02-13 15:26:00,0.52695,0.52715,0.52695,0.52695,179000000.0
2009-02-13 15:27:00,0.5271,0.5271,0.5263,0.52655,147000000.0
2009-02-13 15:28:00,0.52655,0.52665,0.5265,0.52655,70000000.0
2009-02-13 15:29:00,0.5266,0.5267,0.5262,0.52645,44000000.0
2009-02-13 15:30:00,0.52645,0.52665,0.52645,0.5266,14000000.0
2009-02-13 15:31:00,0.52665,0.52675,0.5264,0.5267,71200000.0
2009-02-13 15:32:00,0.5267,0.5267,0.52635,0.52645,176000000.0
2009-02-13 15:33:00,0.52645,0.52665,0.5264,0.52645,117000000.0
2009-02-13 15:34:00,0.52645,0.52705,0.52645,0.52705,122200000.0
2009-02-13 15:35:00,0.52705,0.52705,0.52705,0.52705,2800000.0
2009-02-13 15:36:00,0.52705,0.52705,0.527,0.527,20400000.0
2009-02-13 15:37:00,0.527,0.527,0.52645,0.5265,129600000.0
2009-02-13 15:38:00,0.52655,0.5269,0.5265,0.5269,86400000.0
2009-02-13 15:39:00,0.52685,0.5269,0.52645,0.52665,73400000.0
2009-02-13 15:40:00,0.52665,0.52675,0.52645,0.52675,85200000.0
2009-02-13 15:41:00,0.52675,0.52715,0.52675,0.52715,132600000.0
2009-02-13 15:42:00,0.52715,0.52725,0.52715,0.5272,36400000.0
2009-02-13 15:43:00,0.5272,0.52725,0.5272,0.52725,11200000.0
2009-02-13 15:44:00,0.52725,0.52725,0.52715,0.52715,16800000.0
2009-02-13 15:45:00,0.52715,0.52715,0.52665,0.52705,88200000.0
2009-02-13 15:46:00,0.52705,0.52705,0.52645,0.52655,168200000.0
2009-02-13 15:47:00,0.52645,0.52675,0.52645,0.5266,128200000.0
2009-02-13 15:48:00,0.5266,0.52665,0.52645,0.52665,91600000.0
2009-02-13 15:49:00,0.5266,0.5266,0.5264,0.5264,73800000.0
2009-02-13 15:50:00,0.5266,0.52665,0.52655,0.52665,56000000.0
2009-02-13 15:51:00,0.5266,0.52665,0.5266,0.5266,130000000.0
2009-02-13 15:52:00,0.5266,0.5266,0.5266,0.5266,154800000.0
2009-02-13 15:53:00,0.52655,0.5266,0.5263,0.5263,135800000.0
2009-02-13 15:54:00,0.52645,0.52665,0.52645,0.52645,43600000.0
2009-02-13 15:55:00,0.52645,0.52655,0.5262,0.52625,88400000.0
2009-02-13 15:56:00,0.52615,0.52625,0.52545,0.526,162600000.0
2009-02-13 15:57:00,0.526,0.5262,0.5259,0.52615,200000000.0
2009-02-13 15:58:00,0.5261,0.5262,0.526,0.526,118400000.0
2009-02-13 15:59:00,0.526,0.52605,0.5251,0.52525,149800000.0
2009-02-13 16:00:00,0.52525,0.52525,0.5247,0.5247,156800000.0
2009-02-13 16:01:00,0.5246,0.5246,0.5239,0.524,221600000.0
2009-02-13 16:02:00,0.5242,0.5248,0.52325,0.5247,148400000.0
2009-02-13 16:03:00,0.5247,0.5247,0.5245,0.5246,72600000.0
2009-02-13 16:04:00,0.5246,0.525,0.5243,0.525,125600000.0
2009-02-13 16:05:00,0.525,0.52525,0.5249,0.5251,188400000.0
2009-02-13 16:06:00,0.5253,0.52595,0.5253,0.5257,131000000.0
2009-02-13 16:07:00,0.52565,0.5259,0.52565,0.52575,48400000.0
2009-02-13 16:08:00,0.52575,0.5259,0.5256,0.52565,282000000.0
2009-02-13 16:09:00,0.52565,0.5257,0.52565,0.52565,44000000.0
2009-02-13 16:10:00,0.5257,0.5257,0.52565,0.52565,15400000.0
2009-02-13 16:11:00,0.52565,0.52565,0.52555,0.52555,24200000.0
2009-02-13 16:12:00,0.52525,0.52525,0.52525,0.52525,29800000.0
2009-02-13 16:13:00,0.5252,0.5254,0.5241,0.5244,145200000.0
2009-02-13 16:14:00,0.5244,0.52515,0.5243,0.52465,194800000.0
2009-02-13 16:15:00,0.52475,0.52495,0.52465,0.52495,130400000.0
2009-02-13 16:16:00,0.52495,0.52505,0.52485,0.5249,29200000.0
2009-02-13 16:17:00,0.52495,0.52515,0.5249,0.5249,56200000.0
2009-02-13 16:18:00,0.5249,0.5249,0.5249,0.5249,9600000.0
2009-02-13 16:19:00,0.5249,0.52525,0.5249,0.52495,121000000.0
2009-02-13 16:20:00,0.52495,0.52495,0.5243,0.5245,184200000.0
2009-02-13 16:21:00,0.52445,0.52445,0.5243,0.52445,55000000.0
2009-02-13 16:22:00,0.52445,0.52445,0.52405,0.5241,130600000.0
2009-02-13 16:23:00,0.5241,0.5243,0.52395,0.52415,87200000.0
2009-02-13 16:24:00,0.52415,0.52455,0.52415,0.52455,102800000.0
2009-02-13 16:25:00,0.52455,0.52455,0.52405,0.52405,74400000.0
2009-02-13 16:26:00,0.52415,0.5243,0.5236,0.524,104000000.0
2009-02-13 16:27:00,0.5239,0.52415,0.5237,0.52395,84400000.0
2009-02-13 16:28:00,0.52395,0.5245,0.52395,0.5245,60600000.0
2009-02-13 16:29:00,0.5246,0.5246,0.5246,0.5246,11200000.0
2009-02-13 16:30:00,0.5246,0.52545,0.5246,0.5252,87000000.0
2009-02-13 16:31:00,0.5253,0.52555,0.52455,0.52515,90800000.0
2009-02-13 16:32:00,0.52515,0.5259,0.525,0.5256,115400000.0
2009-02-13 16:33:00,0.5255,0.5255,0.52535,0.5255,47200000.0
2009-02-13 16:34:00,0.5256,0.526,0.525,0.52505,153400000.0
2009-02-13 16:35:00,0.5251,0.5253,0.5251,0.5253,71200000.0
2009-02-13 16:36:00,0.5254,0.52545,0.52445,0.52455,204600000.0
2009-02-13 16:37:00,0.52455,0.52465,0.5245,0.5246,92000000.0
2009-02-13 16:38:00,0.52455,0.5247,0.52435,0.52455,125200000.0
2009-02-13 16:39:00,0.52455,0.5246,0.52375,0.52375,219600000.0
2009-02-13 16:40:00,0.52365,0.5239,0.5236,0.52365,216800000.0
2009-02-13 16:41:00,0.52365,0.52365,0.52285,0.5235,200000000.0
2009-02-13 16:42:00,0.52365,0.52365,0.5234,0.5235,228600000.0
2009-02-13 16:43:00,0.52345,0.52375,0.52345,0.5237,89400000.0
2009-02-13 16:44:00,0.5237,0.5237,0.52305,0.5234,172200000.0
2009-02-13 16:45:00,0.52325,0.52335,0.52325,0.52335,53800000.0
2009-02-13 16:46:00,0.5233,0.52365,0.5233,0.5235,35200000.0
2009-02-13 16:47:00,0.5235,0.524,0.5235,0.5239,109000000.0
2009-02-13 16:48:00,0.5239,0.52425,0.52385,0.52425,57800000.0
2009-02-13 16:49:00,0.52425,0.5243,0.52405,0.5242,33400000.0
2009-02-13 16:50:00,0.5243,0.5243,0.52375,0.52375,68200000.0
2009-02-13 16:51:00,0.5239,0.5241,0.5235,0.5241,29200000.0
2009-02-13 16:52:00,0.5241,0.5241,0.5236,0.5238,74200000.0
2009-02-13 16:53:00,0.5238,0.5238,0.52375,0.5238,19200000.0
2009-02-13 16:54:00,0.5238,0.5238,0.52375,0.5238,20800000.0
2009-02-13 16:55:00,0.5238,0.5238,0.5229,0.52315,38600000.0
2009-02-13 16:56:00,0.52315,0.52315,0.52285,0.52285,55200000.0
2009-02-13 16:57:00,0.52285,0.5242,0.52285,0.5242,93600000.0
2009-02-13 16:58:00,0.5242,0.52485,0.5242,0.52455,116000000.0
2009-02-13 16:59:00,0.52455,0.52495,0.52455,0.52485,132200000.0
2009-02-13 17:00:00,0.52485,0.52495,0.5245,0.5246,194200000.0
2009-02-13 17:01:00,0.5246,0.5248,0.5243,0.52455,134800000.0
2009-02-13 17:02:00,0.52465,0.52515,0.5246,0.5251,211200000.0
2009-02-13 17:03:00,0.5251,0.52525,0.52455,0.5249,240600000.0
2009-02-13 17:04:00,0.5249,0.5252,0.5249,0.5252,112800000.0
2009-02-13 17:05:00,0.5252,0.5253,0.52495,0.5252,224800000.0
2009-02-13 17:06:00,0.52515,0.5257,0.52515,0.52545,350599999.0
2009-02-13 17:07:00,0.52545,0.5256,0.52515,0.5253,161800000.0
2009-02-13 17:08:00,0.5253,0.52535,0.52515,0.52535,150400000.0
2009-02-13 17:09:00,0.5255,0.52555,0.52535,0.52545,70000000.0
2009-02-13 17:10:00,0.52545,0.52545,0.52485,0.5249,187400000.0
2009-02-13 17:11:00,0.5249,0.5249,0.5244,0.52455,221600000.0
2009-02-13 17:12:00,0.52455,0.5251,0.52455,0.5251,86200000.0
2009-02-13 17:13:00,0.5251,0.5251,0.5251,0.5251,19200000.0
2009-02-13 17:14:00,0.5251,0.5251,0.52505,0.5251,21000000.0
2009-02-13 17:15:00,0.5251,0.5252,0.52445,0.52445,142600000.0
2009-02-13 17:16:00,0.5239,0.5243,0.52375,0.5242,302400000.0
2009-02-13 17:17:00,0.5242,0.5242,0.52405,0.52415,63200000.0
2009-02-13 17:18:00,0.52415,0.52425,0.524,0.52405,86800000.0
2009-02-13 17:19:00,0.52405,0.5245,0.52395,0.52445,121200000.0
2009-02-13 17:20:00,0.5245,0.52465,0.52445,0.52465,46300000.0
2009-02-13 17:21:00,0.52465,0.52495,0.52405,0.5241,125200000.0
2009-02-13 17:22:00,0.5242,0.52505,0.52405,0.5246,143400000.0
2009-02-13 17:23:00,0.5248,0.52495,0.52435,0.5247,132400000.0
2009-02-13 17:24:00,0.5246,0.52485,0.52455,0.5248,148800000.0
2009-02-13 17:25:00,0.5248,0.5251,0.5248,0.525,93800000.0
2009-02-13 17:26:00,0.525,0.52515,0.5245,0.52455,130200000.0
2009-02-13 17:27:00,0.5246,0.5248,0.52455,0.5247,144000000.0
2009-02-13 17:28:00,0.52465,0.52485,0.5246,0.52475,70000000.0
2009-02-13 17:29:00,0.52475,0.52505,0.52455,0.52495,129800000.0
2009-02-13 17:30:00,0.52505,0.52575,0.52505,0.52575,80600000.0
2009-02-13 17:31:00,0.52585,0.5271,0.52575,0.52625,243400000.0
2009-02-13 17:32:00,0.52625,0.5272,0.52615,0.52645,216200000.0
2009-02-13 17:33:00,0.52655,0.5271,0.5264,0.52695,136400000.0
2009-02-13 17:34:00,0.52695,0.52695,0.52625,0.5263,132800001.0
2009-02-13 17:35:00,0.5264,0.527,0.5264,0.527,160200000.0
2009-02-13 17:36:00,0.5272,0.52795,0.5272,0.5278,97200000.0
2009-02-13 17:37:00,0.52775,0.5278,0.52745,0.52745,95200000.0
2009-02-13 17:38:00,0.52745,0.5275,0.52745,0.5275,25600000.0
2009-02-13 17:39:00,0.52745,0.52765,0.52745,0.5275,147200000.0
2009-02-13 17:40:00,0.5275,0.5279,0.52745,0.52745,320200000.0
2009-02-13 17:41:00,0.52745,0.5275,0.52695,0.52695,193200000.0
2009-02-13 17:42:00,0.52695,0.52715,0.52695,0.52705,143400000.0
2009-02-13 17:43:00,0.52705,0.52705,0.5265,0.5265,129800000.0
2009-02-13 17:44:00,0.5265,0.5265,0.52565,0.5257,150200000.0
2009-02-13 17:45:00,0.52585,0.52585,0.52555,0.52585,88200000.0
2009-02-13 17:46:00,0.52585,0.5263,0.52585,0.52605,123400000.0
2009-02-13 17:47:00,0.5262,0.5264,0.526,0.5264,42000000.0
2009-02-13 17:48:00,0.5264,0.52675,0.52565,0.5261,166400000.0
2009-02-13 17:49:00,0.52615,0.52665,0.52615,0.5263,108400000.0
2009-02-13 17:50:00,0.52625,0.52725,0.52625,0.5272,92600000.0
2009-02-13 17:51:00,0.5272,0.5272,0.5265,0.5265,128200000.0
2009-02-13 17:52:00,0.52665,0.5267,0.52615,0.5265,262200000.0
2009-02-13 17:53:00,0.5265,0.52675,0.52645,0.52645,187800000.0
2009-02-13 17:54:00,0.52645,0.52645,0.526,0.526,219200000.0
2009-02-13 17:55:00,0.5262,0.5262,0.5259,0.526,166000000.0
2009-02-13 17:56:00,0.526,0.52685,0.526,0.5267,257800000.0
2009-02-13 17:57:00,0.52675,0.5269,0.52655,0.52655,284600000.0
2009-02-13 17:58:00,0.52655,0.5274,0.52655,0.52725,132800000.0
2009-02-13 17:59:00,0.52725,0.5287,0.5266,0.5286,355800000.0
2009-02-13 18:00:00,0.5286,0.5288,0.5267,0.527,293900000.0
2009-02-13 18:01:00,0.527,0.52715,0.5262,0.52715,146000000.0
2009-02-13 18:02:00,0.5271,0.5271,0.5265,0.5265,112400000.0
2009-02-13 18:03:00,0.5265,0.5269,0.5264,0.5267,209600000.0
2009-02-13 18:04:00,0.5266,0.52675,0.52655,0.5267,115000000.0
2009-02-13 18:05:00,0.5267,0.5271,0.5266,0.5269,213400000.0
2009-02-13 18:06:00,0.52695,0.52745,0.52685,0.52735,131600000.0
2009-02-13 18:07:00,0.52735,0.52735,0.5266,0.52685,154400000.0
2009-02-13 18:08:00,0.52685,0.52685,0.52685,0.52685,106800000.0
2009-02-13 18:09:00,0.52685,0.5273,0.52685,0.52715,145800000.0
2009-02-13 18:10:00,0.52715,0.5273,0.527,0.52715,228400000.0
2009-02-13 18:11:00,0.52715,0.5273,0.5268,0.52685,248800000.0
2009-02-13 18:12:00,0.52685,0.52695,0.52595,0.52595,210200000.0
2009-02-13 18:13:00,0.52595,0.52595,0.5253,0.52555,292400000.0
2009-02-13 18:14:00,0.52545,0.52555,0.52535,0.52545,160800000.0
2009-02-13 18:15:00,0.52565,0.52565,0.52525,0.52555,125800000.0
2009-02-13 18:16:00,0.5256,0.5257,0.52525,0.52535,249800000.0
2009-02-13 18:17:00,0.52545,0.52555,0.52515,0.52515,122000000.0
2009-02-13 18:18:00,0.52515,0.52515,0.52505,0.52515,108800000.0
2009-02-13 18:19:00,0.52525,0.52525,0.52495,0.5251,305600000.0
2009-02-13 18:20:00,0.5251,0.5251,0.5234,0.5241,244400000.0
2009-02-13 18:21:00,0.5241,0.52485,0.5234,0.52485,238800000.0
2009-02-13 18:22:00,0.52485,0.52575,0.5242,0.52435,352200000.0
2009-02-13 18:23:00,0.52435,0.52455,0.52415,0.52435,130600000.0
2009-02-13 18:24:00,0.52435,0.52485,0.524,0.5247,156200000.0
2009-02-13 18:25:00,0.5247,0.5248,0.5236,0.52415,145800000.0
2009-02-13 18:26:00,0.5238,0.5245,0.52375,0.52435,70800000.0
2009-02-13 18:27:00,0.52435,0.5246,0.52435,0.5244,191200000.0
2009-02-13 18:28:00,0.5244,0.5246,0.52415,0.5242,211800000.0
2009-02-13 18:29:00,0.5242,0.5245,0.5242,0.52445,119000000.0
2009-02-13 18:30:00,0.52445,0.52455,0.52445,0.52455,58000000.0
2009-02-13 18:31:00,0.52455,0.52455,0.52455,0.52455,5800000.0
2009-02-13 18:32:00,0.5246,0.52475,0.5246,0.5247,150800000.0
2009-02-13 18:33:00,0.52485,0.5254,0.52485,0.5254,146800000.0
2009-02-13 18:34:00,0.5254,0.52645,0.5252,0.52645,177400000.0
2009-02-13 18:35:00,0.52645,0.52675,0.5258,0.52585,239800000.0
2009-02-13 18:36:00,0.5259,0.52615,0.5259,0.52615,84400000.0
2009-02-13 18:37:00,0.52625,0.52645,0.52625,0.52635,16000000.0
2009-02-13 18:38:00,0.52635,0.52645,0.52615,0.52615,213000000.0
2009-02-13 18:39:00,0.52635,0.5266,0.52625,0.5266,139000000.0
2009-02-13 18:40:00,0.5266,0.5268,0.5262,0.5266,178600000.0
2009-02-13 18:41:00,0.5266,0.5266,0.52455,0.5247,267400000.0
2009-02-13 18:42:00,0.5247,0.5252,0.5239,0.5252,162800000.0
2009-02-13 18:43:00,0.5252,0.5255,0.5252,0.5255,108800000.0
2009-02-13 18:44:00,0.5255,0.5257,0.5255,0.52565,67000000.0
2009-02-13 18:45:00,0.52565,0.5258,0.52565,0.5257,94600000.0
2009-02-13 18:46:00,0.52565,0.52585,0.5256,0.52585,116200000.0
2009-02-13 18:47:00,0.52585,0.52595,0.52585,0.52585,79200000.0
2009-02-13 18:48:00,0.52585,0.5261,0.52585,0.5259,203200000.0
2009-02-13 18:49:00,0.52595,0.52595,0.5256,0.5256,273400000.0
2009-02-13 18:50:00,0.52565,0.5257,0.5256,0.5257,133200000.0
2009-02-13 18:51:00,0.5257,0.5257,0.5241,0.52425,165400000.0
2009-02-13 18:52:00,0.52435,0.5252,0.52435,0.5252,127400000.0
2009-02-13 18:53:00,0.5252,0.5254,0.5247,0.52495,210600000.0
2009-02-13 18:54:00,0.52495,0.52525,0.5249,0.52495,132200000.0
2009-02-13 18:55:00,0.5249,0.5249,0.5249,0.5249,23200000.0
2009-02-13 18:56:00,0.52505,0.5251,0.52505,0.52505,63800000.0
2009-02-13 18:57:00,0.5251,0.5251,0.52505,0.52505,23200000.0
2009-02-13 18:58:00,0.52515,0.5257,0.52515,0.52565,177000000.0
2009-02-13 18:59:00,0.5257,0.52605,0.5257,0.526,103200000.0
2009-02-13 19:00:00,0.526,0.5261,0.5259,0.52605,73200000.0
2009-02-13 19:01:00,0.52615,0.5262,0.52595,0.526,68200000.0
2009-02-13 19:02:00,0.52605,0.52635,0.5259,0.52625,33400000.0
2009-02-13 19:03:00,0.52625,0.52655,0.52625,0.52645,24000000.0
2009-02-13 19:04:00,0.52645,0.52645,0.52645,0.52645,32000000.0
2009-02-13 19:05:00,0.52645,0.52645,0.5262,0.52635,85000000.0
2009-02-13 19:06:00,0.52635,0.5264,0.52605,0.52605,38800000.0
2009-02-13 19:07:00,0.52605,0.52605,0.52585,0.52585,11600000.0
2009-02-13 19:08:00,0.5258,0.52595,0.5258,0.52595,9800000.0
2009-02-13 19:09:00,0.52595,0.52595,0.52565,0.52565,43600000.0
2009-02-13 19:10:00,0.5257,0.526,0.52565,0.526,38800000.0
2009-02-13 19:11:00,0.52595,0.52595,0.52555,0.52585,112800000.0
2009-02-13 19:12:00,0.52585,0.5259,0.5255,0.52555,81400000.0
2009-02-13 19:13:00,0.5257,0.5257,0.52565,0.52565,7400000.0
2009-02-13 19:14:00,0.52565,0.52585,0.52555,0.52585,21800000.0
2009-02-13 19:15:00,0.5258,0.5259,0.5258,0.5259,3600000.0
2009-02-13 19:16:00,0.5258,0.526,0.52575,0.526,10400000.0
2009-02-13 19:17:00,0.52595,0.52595,0.52595,0.52595,1600000.0
2009-02-13 19:18:00,0.5259,0.5259,0.5255,0.52555,24800000.0
2009-02-13 19:19:00,0.5257,0.5257,0.52565,0.5257,17400000.0
2009-02-13 19:20:00,0.5257,0.52575,0.5257,0.52575,7000000.0
2009-02-13 19:21:00,0.52575,0.526,0.5257,0.5257,20200000.0
2009-02-13 19:22:00,0.5257,0.5257,0.5257,0.5257,4200000.0
2009-02-13 19:23:00,0.5257,0.5257,0.5256,0.52565,7400000.0
2009-02-13 19:24:00,0.52565,0.5258,0.52565,0.52575,41800000.0
2009-02-13 19:25:00,0.52595,0.52595,0.52575,0.52575,24000000.0
2009-02-13 19:26:00,0.52575,0.5258,0.52575,0.52575,56400000.0
2009-02-13 19:27:00,0.5259,0.5259,0.52575,0.5258,63000000.0
2009-02-13 19:28:00,0.52575,0.5258,0.5252,0.5252,83340000.0
2009-02-13 19:29:00,0.52475,0.52535,0.52435,0.52535,42600000.0
2009-02-13 19:30:00,0.52535,0.526,0.52525,0.526,19800000.0
2009-02-13 19:31:00,0.52605,0.52625,0.52585,0.52585,42200000.0
2009-02-13 19:32:00,0.52585,0.52595,0.52565,0.5258,19000000.0
2009-02-13 19:33:00,0.5257,0.52575,0.52485,0.52485,46600000.0
2009-02-13 19:34:00,0.5249,0.5254,0.52485,0.52535,21600000.0
2009-02-13 19:35:00,0.52545,0.5261,0.52535,0.5256,55800000.0
2009-02-13 19:36:00,0.52565,0.5258,0.52565,0.5258,13800000.0
2009-02-13 19:37:00,0.52585,0.52585,0.5258,0.5258,5800000.0
2009-02-13 19:38:00,0.5258,0.5258,0.5255,0.5255,24200000.0
2009-02-13 19:39:00,0.5255,0.5257,0.52545,0.5257,13000000.0
2009-02-13 19:40:00,0.5257,0.5257,0.5255,0.52555,27200000.0
2009-02-13 19:41:00,0.52555,0.52575,0.52555,0.52575,12800000.0
2009-02-13 19:42:00,0.52575,0.52575,0.5249,0.52495,39200000.0
2009-02-13 19:43:00,0.52495,0.5253,0.52465,0.52485,29600000.0
2009-02-13 19:44:00,0.5248,0.5249,0.5242,0.5243,99200000.0
2009-02-13 19:45:00,0.5245,0.5252,0.5245,0.5252,33400000.0
2009-02-13 19:46:00,0.52525,0.52525,0.52485,0.52495,23800000.0
2009-02-13 19:47:00,0.52495,0.525,0.52485,0.52495,43400000.0
2009-02-13 19:48:00,0.52485,0.52505,0.52485,0.52505,37400000.0
2009-02-13 19:49:00,0.52505,0.52505,0.52505,0.52505,3200000.0
2009-02-13 19:50:00,0.52505,0.5254,0.52485,0.52505,91800000.0
2009-02-13 19:51:00,0.5251,0.52535,0.525,0.525,53000000.0
2009-02-13 19:52:00,0.5251,0.5253,0.52495,0.52495,52200000.0
2009-02-13 19:53:00,0.52485,0.52495,0.5248,0.5248,14800000.0
2009-02-13 19:54:00,0.52485,0.52485,0.52385,0.524,96400000.0
2009-02-13 19:55:00,0.524,0.52455,0.524,0.52445,104200000.0
2009-02-13 19:56:00,0.52445,0.52475,0.5244,0.52475,30800000.0
2009-02-13 19:57:00,0.5248,0.5248,0.52455,0.52465,21000000.0
2009-02-13 19:58:00,0.52465,0.52465,0.52465,0.52465,1600000.0
2009-02-13 19:59:00,0.525,0.525,0.52455,0.52465,12800000.0
2009-02-13 20:00:00,0.52465,0.52475,0.52465,0.5247,10000000.0
2009-02-13 20:01:00,0.52465,0.5249,0.52465,0.5249,25600000.0
2009-02-13 20:02:00,0.5249,0.52565,0.5249,0.52555,25800000.0
2009-02-13 20:03:00,0.52555,0.52555,0.52535,0.5255,11200000.0
2009-02-13 20:04:00,0.5256,0.5256,0.5256,0.5256,3200000.0
2009-02-13 20:05:00,0.52565,0.52595,0.52565,0.5259,9000000.0
2009-02-13 20:06:00,0.5258,0.52605,0.52555,0.52555,45200000.0
2009-02-13 20:07:00,0.52575,0.526,0.52575,0.526,11400000.0
2009-02-13 20:08:00,0.5261,0.52625,0.5258,0.52615,21200000.0
2009-02-13 20:09:00,0.52615,0.52615,0.52585,0.52595,11200000.0
2009-02-13 20:10:00,0.52536,0.52584,0.52535,0.52535,82000000.0
2009-02-13 20:11:00,0.5258,0.5259,0.5258,0.52585,8200000.0
2009-02-13 20:12:00,0.52567,0.52568,0.52531,0.52561,187200000.0
2009-02-13 20:13:00,0.526,0.526,0.5258,0.52585,28600000.0
2009-02-13 20:14:00,0.52585,0.52585,0.5258,0.5258,13000000.0
2009-02-13 20:15:00,0.5258,0.5258,0.5251,0.5251,18200000.0
2009-02-13 20:16:00,0.52505,0.52575,0.52495,0.52575,82800000.0
2009-02-13 20:17:00,0.52575,0.52575,0.5256,0.52575,13000000.0
2009-02-13 20:18:00,0.52585,0.52665,0.5257,0.52665,85440000.0
2009-02-13 20:19:00,0.52685,0.5271,0.52685,0.52705,35000000.0
2009-02-13 20:20:00,0.5271,0.5271,0.52705,0.52705,3200000.0
2009-02-13 20:21:00,0.52695,0.52745,0.5269,0.52735,65600000.0
2009-02-13 20:22:00,0.52735,0.5275,0.52735,0.5275,5000000.0
2009-02-13 20:23:00,0.5275,0.5278,0.5274,0.5275,40600000.0
2009-02-13 20:24:00,0.5275,0.5277,0.52735,0.52735,39400000.0
2009-02-13 20:25:00,0.52745,0.52745,0.52735,0.52745,10800000.0
2009-02-13 20:26:00,0.52745,0.52745,0.52745,0.52745,1600000.0
2009-02-13 20:27:00,0.52745,0.52745,0.5274,0.52745,26600000.0
2009-02-13 20:28:00,0.52745,0.52745,0.52745,0.52745,1000000.0
2009-02-13 20:29:00,0.52725,0.52747,0.52697,0.52717,286600000.0
2009-02-13 20:30:00,0.5275,0.5275,0.5275,0.5275,5600000.0
2009-02-13 20:31:00,0.5275,0.5275,0.5275,0.5275,8400000.0
2009-02-13 20:32:00,0.5275,0.5275,0.5275,0.5275,22400000.0
2009-02-13 20:33:00,0.527,0.52725,0.52692,0.52725,329399995.0
2009-02-13 20:34:00,0.5274,0.5274,0.5274,0.5274,10000000.0
2009-02-13 20:35:00,0.5274,0.5274,0.52615,0.5266,65800000.0
2009-02-13 20:36:00,0.5266,0.5266,0.52625,0.5263,36000000.0
2009-02-13 20:37:00,0.5263,0.5263,0.5263,0.5263,5600000.0
2009-02-13 20:38:00,0.5264,0.5268,0.52635,0.52635,66800000.0
2009-02-13 20:39:00,0.5264,0.5266,0.5264,0.5266,19000000.0
2009-02-13 20:40:00,0.5266,0.5266,0.5263,0.5263,49400000.0
2009-02-13 20:41:00,0.5263,0.52655,0.5263,0.52635,69000000.0
2009-02-13 20:42:00,0.52635,0.5266,0.52635,0.52645,26200000.0
2009-02-13 20:43:00,0.52613,0.52624,0.52588,0.52603,36000000.0
2009-02-13 20:44:00,0.52645,0.52675,0.52645,0.52645,13600000.0
2009-02-13 20:45:00,0.52645,0.5265,0.52635,0.52635,27200000.0
2009-02-13 20:46:00,0.5263,0.5267,0.5263,0.52655,45000000.0
2009-02-13 20:47:00,0.52655,0.52655,0.5263,0.52645,27800000.0
2009-02-13 20:48:00,0.52645,0.52655,0.52645,0.52655,14800000.0
2009-02-13 20:49:00,0.52603,0.52652,0.52601,0.52652,43800000.0
2009-02-13 20:50:00,0.52655,0.52655,0.52645,0.52645,18600000.0
2009-02-13 20:51:00,0.52655,0.52665,0.52655,0.52665,11600000.0
2009-02-13 20:52:00,0.52675,0.52705,0.5266,0.5266,29400000.0
2009-02-13 20:53:00,0.5268,0.5268,0.5268,0.5268,2000000.0
2009-02-13 20:54:00,0.5268,0.5268,0.52645,0.52675,12000000.0
2009-02-13 20:55:00,0.52675,0.52675,0.52665,0.5267,5600000.0
2009-02-13 20:56:00,0.52665,0.5267,0.52665,0.5267,12200000.0
2009-02-13 20:57:00,0.5267,0.5267,0.5267,0.5267,1000000.0
2009-02-13 20:58:00,0.52675,0.52675,0.5267,0.5267,2600000.0
2009-02-13 20:59:00,0.52661,0.5267,0.52642,0.5267,65600000.0
2009-02-13 21:00:00,0.52665,0.5267,0.52665,0.5267,6600000.0
2009-02-13 21:01:00,0.5267,0.52675,0.52655,0.52655,10200000.0
2009-02-13 21:02:00,0.52655,0.5268,0.52655,0.52665,18400000.0
2009-02-13 21:03:00,0.52665,0.5268,0.52665,0.5268,5200000.0
2009-02-13 21:04:00,0.5268,0.5268,0.52665,0.52665,19400000.0
2009-02-13 21:05:00,0.52665,0.5268,0.52575,0.52575,65702000.0
2009-02-13 21:06:00,0.52595,0.52595,0.52505,0.5255,25600000.0
2009-02-13 21:07:00,0.52514,0.52529,0.52513,0.52522,35000000.0
2009-02-13 21:08:00,0.5251,0.52514,0.5251,0.52511,11200000.0
2009-02-13 21:09:00,0.5251,0.52529,0.5251,0.52511,43400000.0
2009-02-13 21:10:00,0.52545,0.5255,0.52535,0.5255,9400000.0
2009-02-13 21:11:00,0.5255,0.5255,0.52545,0.5255,11600000.0
2009-02-13 21:12:00,0.5255,0.5257,0.5255,0.5256,18600000.0
2009-02-13 21:13:00,0.5256,0.5256,0.5256,0.5256,1000000.0
2009-02-13 21:14:00,0.52547,0.52552,0.52536,0.52547,22400000.0
2009-02-13 21:15:00,0.5256,0.5256,0.5254,0.5254,8600000.0
2009-02-13 21:16:00,0.5254,0.5254,0.5254,0.5254,1000000.0
2009-02-13 21:17:00,0.5253,0.5253,0.5253,0.5253,1600000.0
2009-02-13 21:18:00,0.52532,0.52543,0.52532,0.52543,8400000.0
2009-02-13 21:19:00,0.52535,0.5255,0.52535,0.5255,5200000.0
2009-02-13 21:20:00,0.5256,0.5257,0.5254,0.5254,6400000.0
2009-02-13 21:21:00,0.5254,0.52545,0.5254,0.5254,4800000.0
2009-02-13 21:22:00,0.5254,0.5254,0.5254,0.5254,1600000.0
2009-02-13 21:23:00,0.5255,0.5256,0.5255,0.5256,2600000.0
2009-02-13 21:24:00,0.5256,0.5256,0.5256,0.5256,1600000.0
2009-02-13 21:25:00,0.5256,0.5256,0.5255,0.5256,12400000.0
2009-02-13 21:26:00,0.5255,0.5255,0.5254,0.5255,13800000.0
2009-02-13 21:27:00,0.5255,0.5255,0.5255,0.5255,1600000.0
2009-02-13 21:28:00,0.5255,0.5256,0.52525,0.52535,19800000.0
2009-02-13 21:29:00,0.5255,0.5256,0.5255,0.5256,15400000.0
2009-02-13 21:30:00,0.5255,0.5256,0.5255,0.5255,21400000.0
2009-02-13 21:31:00,0.5255,0.5255,0.5255,0.5255,1600000.0
2009-02-13 21:32:00,0.5256,0.5256,0.5256,0.5256,1600000.0
2009-02-13 21:33:00,0.52565,0.52565,0.5254,0.5255,20200000.0
2009-02-13 21:34:00,0.5255,0.52565,0.5255,0.52555,20000000.0
2009-02-13 21:35:00,0.52565,0.52565,0.52565,0.52565,1600000.0
2009-02-13 21:36:00,0.52565,0.52565,0.52555,0.52565,6400000.0
2009-02-13 21:37:00,0.52565,0.52605,0.52565,0.52565,27600000.0
2009-02-13 21:38:00,0.5256,0.5257,0.52535,0.52535,15600000.0
2009-02-13 21:39:00,0.52545,0.52545,0.52545,0.52545,1600000.0
2009-02-13 21:40:00,0.52512,0.52563,0.52512,0.52563,14600000.0
2009-02-13 21:41:00,0.52572,0.52572,0.52551,0.52567,140000000.0
2009-02-13 21:42:00,0.52545,0.52545,0.52545,0.52545,1600000.0
2009-02-13 21:43:00,0.52545,0.52545,0.52545,0.52545,1600000.0
2009-02-13 21:44:00,0.52545,0.52545,0.52545,0.52545,9600000.0
2009-02-13 21:45:00,0.52545,0.5256,0.52545,0.5256,14400000.0
2009-02-13 21:46:00,0.52565,0.52565,0.5256,0.52565,4800000.0
2009-02-13 21:47:00,0.52565,0.52565,0.5256,0.52565,4800000.0
2009-02-13 21:48:00,0.52565,0.52565,0.52565,0.52565,1600000.0
2009-02-13 21:49:00,0.52543,0.52572,0.52525,0.52572,38800000.0
2009-02-13 21:50:00,0.52556,0.52575,0.52518,0.52554,51600000.0
2009-02-13 21:51:00,0.52558,0.52561,0.52521,0.52559,59400000.0
2009-02-13 21:52:00,0.5255,0.5255,0.5255,0.5255,11600000.0
2009-02-13 21:53:00,0.5255,0.5255,0.5255,0.5255,23200000.0
2009-02-13 21:54:00,0.5255,0.5257,0.52545,0.52545,37400000.0
2009-02-13 21:55:00,0.52545,0.52545,0.52545,0.52545,3200000.0
2009-02-13 21:56:00,0.52525,0.52542,0.52517,0.52517,92800000.0
2009-02-13 21:57:00,0.52509,0.52539,0.52505,0.52537,66000000.0
2009-02-13 21:58:00,0.5253,0.52535,0.52509,0.52513,71400000.0
2009-02-13 21:59:00,0.5254,0.5254,0.5254,0.5254,1000000.0
2009-02-13 22:00:00,0.52575,0.5259,0.52575,0.5259,3800000.0
2009-02-13 22:01:00,0.52595,0.52595,0.5253,0.52545,23200000.0
2009-02-13 22:02:00,0.52565,0.52585,0.5253,0.5253,6600000.0
2009-02-13 22:03:00,0.52545,0.52545,0.52545,0.52545,1600000.0
2009-02-13 22:04:00,0.52545,0.52545,0.52545,0.52545,7800000.0
2009-02-13 22:05:00,0.5255,0.52635,0.5255,0.52635,45800000.0
2009-02-13 22:06:00,0.52581,0.52604,0.52581,0.52598,89200002.0
2009-02-13 22:07:00,0.52635,0.52635,0.52545,0.52545,11400000.0
2009-02-13 22:08:00,0.52555,0.52555,0.52555,0.52555,1600000.0
2009-02-13 22:09:00,0.52516,0.52556,0.52516,0.52552,195000000.0
2009-02-13 22:10:00,0.52549,0.52562,0.52542,0.52544,54000000.0
2009-02-13 22:11:00,0.52545,0.52546,0.52538,0.52541,29200000.0
2009-02-13 22:12:00,0.5255,0.5255,0.5255,0.5255,5800000.0
2009-02-13 22:13:00,0.52555,0.52555,0.52545,0.52545,18600000.0
2009-02-13 22:14:00,0.52545,0.52545,0.52545,0.52545,1600000.0
2009-02-13 22:15:00,0.52545,0.52545,0.52545,0.52545,3200000.0
2009-02-13 22:16:00,0.52535,0.52545,0.5253,0.52545,31800000.0
2009-02-13 22:17:00,0.52535,0.52545,0.5252,0.5252,5800000.0
2009-02-13 22:18:00,0.52525,0.5253,0.52525,0.5253,3200000.0
2009-02-13 22:19:00,0.5254,0.52545,0.5251,0.5251,6400000.0
2009-02-13 22:20:00,0.5252,0.52545,0.5251,0.5251,12800000.0
2009-02-13 22:21:00,0.5252,0.52545,0.5252,0.52545,8000000.0
2009-02-13 22:22:00,0.52545,0.52545,0.5251,0.5251,4800000.0
2009-02-13 22:23:00,0.5252,0.5252,0.52515,0.52515,6200000.0
2009-02-13 22:24:00,0.52515,0.52535,0.52515,0.5252,9400000.0
2009-02-13 22:25:00,0.5252,0.52545,0.5251,0.5251,18600000.0
2009-02-13 22:26:00,0.5252,0.52535,0.5252,0.52535,3200000.0
2009-02-13 22:27:00,0.52545,0.52545,0.5251,0.5251,3200000.0
2009-02-13 22:28:00,0.5252,0.52545,0.5252,0.5253,14400000.0
2009-02-13 22:29:00,0.5253,0.52545,0.5253,0.5253,12800000.0
2009-02-13 22:30:00,0.52535,0.52545,0.52535,0.52545,9000000.0
2009-02-13 22:31:00,0.52545,0.52545,0.52535,0.52535,2600000.0
2009-02-13 22:32:00,0.52535,0.52535,0.52535,0.52535,2000000.0
2009-02-13 22:33:00,0.52535,0.5256,0.52535,0.5254,21200000.0
2009-02-13 22:34:00,0.5254,0.5254,0.52535,0.52535,36800000.0
2009-02-13 22:35:00,0.52535,0.5254,0.52535,0.5254,48400000.0
2009-02-13 22:36:00,0.5254,0.5254,0.52535,0.52535,6000000.0
2009-02-13 22:37:00,0.52535,0.5254,0.52535,0.52535,45200000.0
2009-02-13 22:38:00,0.52535,0.5254,0.52535,0.52535,25600000.0
2009-02-13 22:39:00,0.52535,0.52555,0.52535,0.52555,51600000.0
2009-02-13 22:40:00,0.52545,0.52545,0.52535,0.52535,27200000.0
2009-02-13 22:41:00,0.52535,0.5254,0.52535,0.52535,20800000.0
2009-02-13 22:42:00,0.5254,0.5254,0.52535,0.52535,38000000.0
2009-02-13 22:43:00,0.52535,0.52535,0.52535,0.52535,11600000.0
2009-02-13 22:44:00,0.52535,0.5254,0.52535,0.5254,11600000.0
2009-02-13 22:45:00,0.52535,0.5254,0.52535,0.52535,23200000.0
2009-02-13 22:46:00,0.52535,0.5254,0.52535,0.52535,20400000.0
2009-02-13 22:47:00,0.52536,0.52536,0.52487,0.52516,66400000.0
2009-02-13 22:48:00,0.52535,0.52535,0.5253,0.5253,18800000.0
2009-02-13 22:49:00,0.52525,0.52525,0.52485,0.52495,9600000.0
2009-02-13 22:50:00,0.52495,0.52495,0.52495,0.52495,8800000.0
2009-02-13 22:51:00,0.52495,0.52495,0.5242,0.5242,29000000.0
2009-02-13 22:52:00,0.52435,0.52435,0.52395,0.52395,41200000.0
2009-02-13 22:53:00,0.524,0.5241,0.524,0.5241,21000000.0
2009-02-13 22:54:00,0.5241,0.5241,0.52395,0.52395,42000000.0
2009-02-13 22:55:00,0.524,0.52415,0.524,0.52405,86600000.0
2009-02-13 22:56:00,0.52405,0.52445,0.52405,0.52445,64400000.0
2009-02-13 22:57:00,0.52445,0.52465,0.52445,0.52465,26400000.0
2009-02-13 22:58:00,0.52465,0.52475,0.52445,0.5245,27600000.0
2009-02-13 22:59:00,0.5245,0.52475,0.52405,0.5242,60200000.0
2009-02-13 23:00:00,0.5242,0.5242,0.52335,0.52355,72000000.0
2009-02-13 23:01:00,0.52355,0.5236,0.5234,0.5236,26400000.0
2009-02-13 23:02:00,0.5236,0.52365,0.5227,0.5229,51000000.0
2009-02-13 23:03:00,0.5229,0.5236,0.5225,0.52315,74800000.0
2009-02-13 23:04:00,0.52325,0.52375,0.52325,0.52375,10200000.0
2009-02-13 23:05:00,0.52395,0.52395,0.52305,0.52345,52000000.0
2009-02-13 23:06:00,0.5235,0.5235,0.52345,0.52345,20400000.0
2009-02-13 23:07:00,0.5235,0.5235,0.52345,0.52345,33000000.0
2009-02-13 23:08:00,0.5233,0.5236,0.52305,0.5232,60600000.0
2009-02-13 23:09:00,0.5232,0.5232,0.5226,0.5226,13200000.0
2009-02-13 23:10:00,0.5227,0.523,0.5227,0.523,5600000.0
2009-02-13 23:11:00,0.52255,0.5226,0.52225,0.5226,18000000.0
2009-02-13 23:12:00,0.52235,0.52243,0.52221,0.52235,38600000.0
2009-02-13 23:13:00,0.5227,0.5227,0.52255,0.5226,11800000.0
2009-02-13 23:14:00,0.52246,0.52271,0.5223,0.52271,254999999.0
2009-02-13 23:15:00,0.5229,0.5229,0.5225,0.52265,44000000.0
2009-02-13 23:16:00,0.52265,0.52265,0.52265,0.52265,35200000.0
2009-02-13 23:17:00,0.52265,0.5232,0.52265,0.5232,30500000.0
2009-02-13 23:18:00,0.523,0.5232,0.523,0.523,11800000.0
2009-02-13 23:19:00,0.523,0.5232,0.52285,0.52285,16600000.0
2009-02-13 23:20:00,0.52285,0.52285,0.52285,0.52285,17400000.0
2009-02-13 23:21:00,0.52285,0.52285,0.52285,0.52285,5800000.0
2009-02-13 23:22:00,0.52293,0.52293,0.52247,0.52263,75000000.0
2009-02-13 23:23:00,0.52285,0.52285,0.5225,0.5226,31680000.0
2009-02-13 23:24:00,0.52275,0.52285,0.52275,0.52285,2000000.0
2009-02-13 23:25:00,0.5228,0.5228,0.5227,0.5227,7800000.0
2009-02-13 23:26:00,0.5227,0.5227,0.5227,0.5227,3000000.0
2009-02-13 23:27:00,0.5227,0.5227,0.5227,0.5227,1000000.0
2009-02-13 23:28:00,0.5227,0.52295,0.5227,0.5229,6600000.0
2009-02-13 23:29:00,0.52295,0.523,0.52275,0.52275,22800000.0
2009-02-13 23:30:00,0.52275,0.52275,0.52275,0.52275,2000000.0
2009-02-13 23:31:00,0.52275,0.52275,0.52275,0.52275,3000000.0
2009-02-13 23:32:00,0.52285,0.5229,0.52285,0.5229,5800000.0
2009-02-13 23:33:00,0.5229,0.52295,0.52255,0.52275,16400000.0
2009-02-13 23:34:00,0.5227,0.52285,0.52265,0.52265,13800000.0
2009-02-13 23:35:00,0.52265,0.5227,0.52255,0.52255,10600000.0
2009-02-13 23:36:00,0.52255,0.5226,0.5222,0.5222,26600000.0
2009-02-13 23:37:00,0.5222,0.5222,0.5222,0.5222,1600000.0
2009-02-13 23:38:00,0.52201,0.52205,0.52182,0.52184,31400000.0
2009-02-13 23:39:00,0.52235,0.5225,0.52235,0.5224,10400000.0
2009-02-13 23:40:00,0.5224,0.52295,0.52235,0.52295,23200000.0
2009-02-13 23:41:00,0.5229,0.5233,0.52245,0.52285,24200000.0
2009-02-13 23:42:00,0.523,0.523,0.52235,0.5224,19600000.0
2009-02-13 23:43:00,0.52265,0.5228,0.52265,0.5228,3200000.0
2009-02-13 23:44:00,0.5228,0.5228,0.5228,0.5228,3200000.0
2009-02-13 23:45:00,0.5228,0.5228,0.5228,0.5228,6400000.0
2009-02-13 23:46:00,0.5228,0.5228,0.5228,0.5228,4800000.0
2009-02-13 23:47:00,0.5228,0.5229,0.5228,0.5229,9600000.0
2009-02-13 23:48:00,0.5229,0.5229,0.5229,0.5229,1600000.0
2009-02-13 23:49:00,0.5229,0.5229,0.52205,0.52205,36800000.0
2009-02-13 23:50:00,0.5222,0.5222,0.52215,0.52215,12800000.0
2009-02-13 23:51:00,0.52215,0.52215,0.52215,0.52215,6400000.0
2009-02-13 23:52:00,0.52215,0.5222,0.52215,0.5222,8000000.0
2009-02-13 23:53:00,0.52188,0.52206,0.52157,0.52202,122800000.0
2009-02-13 23:54:00,0.52197,0.52198,0.52147,0.52162,204000000.0
2009-02-13 23:55:00,0.5219,0.522,0.52161,0.5219,87000000.0
2009-02-13 23:56:00,0.52202,0.52207,0.52185,0.52191,91400000.0
2009-02-13 23:57:00,0.5221,0.5221,0.5221,0.5221,1000000.0
2009-02-13 23:58:00,0.5221,0.5223,0.5221,0.52215,18000000.0
2009-02-13 23:59:00,0.5222,0.5222,0.52195,0.52215,5800000.0
2009-02-16 00:02:00,0.5199,0.5199,0.5199,0.5199,73400000.0
2009-02-16 00:04:00,0.5198,0.5198,0.5195,0.5196,73400000.0
2009-02-16 00:05:00,0.5197,0.5197,0.5195,0.5195,73400000.0
2009-02-16 00:06:00,0.5193,0.5194,0.5193,0.5193,73400000.0
2009-02-16 00:07:00,0.5191,0.5192,0.5189,0.5189,73400000.0
2009-02-16 00:08:00,0.5192,0.5192,0.5192,0.5192,73400000.0
2009-02-16 00:09:00,0.5191,0.5191,0.5185,0.5187,73400000.0
2009-02-16 00:10:00,0.5185,0.5185,0.5184,0.5184,73400000.0
2009-02-16 00:11:00,0.5188,0.5188,0.5184,0.5184,73400000.0
2009-02-16 00:12:00,0.5183,0.5183,0.5182,0.5182,73400000.0
2009-02-16 00:15:00,0.5181,0.51825,0.5181,0.51825,73400000.0
2009-02-16 00:16:00,0.51855,0.51855,0.51825,0.51835,73400000.0
2009-02-16 00:17:00,0.51865,0.51865,0.51855,0.51865,73400000.0
2009-02-16 00:18:00,0.51885,0.51915,0.51875,0.51895,73400000.0
2009-02-16 00:19:00,0.51905,0.51925,0.51905,0.51915,73400000.0
2009-02-16 00:20:00,0.51905,0.51915,0.51865,0.51875,73400000.0
2009-02-16 00:21:00,0.51895,0.51895,0.51895,0.51895,73400000.0
2009-02-16 00:23:00,0.51915,0.51925,0.51905,0.51925,73400000.0
2009-02-16 00:24:00,0.51905,0.51925,0.51905,0.51915,73400000.0
2009-02-16 00:26:00,0.51905,0.51915,0.51905,0.51915,73400000.0
2009-02-16 00:27:00,0.51935,0.51935,0.51935,0.51935,73400000.0
2009-02-16 00:29:00,0.51925,0.51925,0.51925,0.51925,73400000.0
2009-02-16 00:33:00,0.51915,0.51915,0.51915,0.51915,73400000.0
2009-02-16 00:34:00,0.51925,0.51925,0.51925,0.51925,73400000.0
2009-02-16 00:36:00,0.51935,0.51935,0.51935,0.51935,73400000.0
2009-02-16 00:38:00,0.51925,0.51935,0.51925,0.51925,73400000.0
2009-02-16 00:39:00,0.51935,0.51935,0.51915,0.51935,73400000.0
2009-02-16 00:40:00,0.51915,0.51955,0.51915,0.51935,73400000.0
2009-02-16 00:41:00,0.51945,0.51945,0.51945,0.51945,73400000.0
2009-02-16 00:42:00,0.51955,0.51955,0.51945,0.51945,73400000.0
2009-02-16 00:44:00,0.51955,0.51955,0.51955,0.51955,73400000.0
2009-02-16 00:45:00,0.51965,0.51995,0.51965,0.51975,73400000.0
2009-02-16 00:46:00,0.51985,0.52025,0.51985,0.52005,73400000.0
2009-02-16 00:47:00,0.52025,0.52025,0.52005,0.52005,73400000.0
2009-02-16 00:49:00,0.51995,0.51995,0.51995,0.51995,73400000.0
2009-02-16 00:50:00,0.51945,0.51965,0.51915,0.51935,73400000.0
2009-02-16 00:51:00,0.51945,0.52015,0.51945,0.52015,73400000.0
2009-02-16 00:52:00,0.52005,0.52005,0.52005,0.52005,73400000.0
2009-02-16 00:53:00,0.51995,0.51995,0.51985,0.51995,73400000.0
2009-02-16 00:54:00,0.51985,0.51985,0.51985,0.51985,73400000.0
2009-02-16 00:55:00,0.51975,0.52005,0.51945,0.52005,73400000.0
2009-02-16 00:56:00,0.52015,0.52015,0.52015,0.52015,73400000.0
2009-02-16 01:00:00,0.52025,0.52035,0.52015,0.52015,73400000.0
2009-02-16 01:02:00,0.52005,0.52015,0.51995,0.52005,73400000.0
2009-02-16 01:04:00,0.52015,0.52025,0.52015,0.52025,73400000.0
2009-02-16 01:06:00,0.52005,0.52005,0.52005,0.52005,73400000.0
2009-02-16 01:07:00,0.51995,0.52015,0.51995,0.52005,73400000.0
2009-02-16 01:08:00,0.51945,0.51985,0.51925,0.51975,73400000.0
2009-02-16 01:09:00,0.51955,0.51975,0.51925,0.51945,73400000.0
2009-02-16 01:10:00,0.51955,0.51975,0.51945,0.51965,73400000.0
2009-02-16 01:11:00,0.51985,0.52035,0.51965,0.52035,73400000.0
2009-02-16 01:12:00,0.52015,0.52075,0.52005,0.52065,73400000.0
2009-02-16 01:13:00,0.52055,0.52085,0.52055,0.52085,73400000.0
2009-02-16 01:14:00,0.52105,0.52115,0.52075,0.52075,73400000.0
2009-02-16 01:16:00,0.52085,0.52085,0.52085,0.52085,73400000.0
2009-02-16 01:17:00,0.52105,0.52115,0.52105,0.52115,73400000.0
2009-02-16 01:18:00,0.52125,0.52125,0.52125,0.52125,73400000.0
2009-02-16 01:19:00,0.52135,0.52155,0.52115,0.52155,73400000.0
2009-02-16 01:20:00,0.52165,0.52175,0.52165,0.52175,73400000.0
2009-02-16 01:21:00,0.52185,0.52185,0.52155,0.52155,73400000.0
2009-02-16 01:22:00,0.52145,0.52145,0.52115,0.52125,73400000.0
2009-02-16 01:23:00,0.52135,0.52155,0.52135,0.52155,73400000.0
2009-02-16 01:25:00,0.52145,0.52145,0.52095,0.52135,73400000.0
2009-02-16 01:27:00,0.52125,0.52125,0.52045,0.52055,73400000.0
2009-02-16 01:28:00,0.52065,0.52095,0.52065,0.52095,73400000.0
2009-02-16 01:31:00,0.52085,0.52085,0.52085,0.52085,73400000.0
2009-02-16 01:32:00,0.52075,0.52085,0.52075,0.52085,73400000.0
2009-02-16 01:33:00,0.52075,0.52085,0.52055,0.52085,73400000.0
2009-02-16 01:34:00,0.52095,0.52095,0.52085,0.52085,73400000.0
2009-02-16 01:35:00,0.52095,0.52095,0.52095,0.52095,73400000.0
2009-02-16 01:36:00,0.52085,0.52085,0.52085,0.52085,73400000.0
2009-02-16 01:37:00,0.52095,0.52095,0.52095,0.52095,73400000.0
2009-02-16 01:39:00,0.52085,0.52095,0.52085,0.52095,73400000.0
2009-02-16 01:40:00,0.52075,0.52095,0.52075,0.52095,73400000.0
2009-02-16 01:41:00,0.52085,0.52105,0.52085,0.52105,73400000.0
2009-02-16 01:42:00,0.52115,0.52115,0.52105,0.52105,73400000.0
2009-02-16 01:46:00,0.52095,0.52095,0.52095,0.52095,73400000.0
2009-02-16 01:47:00,0.52065,0.52075,0.52065,0.52075,73400000.0
2009-02-16 01:48:00,0.52085,0.52095,0.52085,0.52095,73400000.0
2009-02-16 01:52:00,0.52065,0.52065,0.52065,0.52065,73400000.0
2009-02-16 01:53:00,0.52075,0.52085,0.52045,0.52085,73400000.0
2009-02-16 01:54:00,0.52095,0.52095,0.52075,0.52075,73400000.0
2009-02-16 01:55:00,0.52085,0.52085,0.52045,0.52045,73400000.0
2009-02-16 01:56:00,0.52035,0.52045,0.52035,0.52045,73400000.0
2009-02-16 01:58:00,0.52055,0.52055,0.52045,0.52045,73400000.0
2009-02-16 01:59:00,0.52055,0.52065,0.52045,0.52055,73400000.0
2009-02-16 02:00:00,0.5203,0.52075,0.5203,0.5204,73400000.0
2009-02-16 02:01:00,0.5204,0.5204,0.5204,0.5204,5600000.0
2009-02-16 02:02:00,0.5204,0.5204,0.5203,0.5203,16800000.0
2009-02-16 02:03:00,0.5197,0.52016,0.5197,0.52001,218200000.0
2009-02-16 02:04:00,0.5203,0.5205,0.5203,0.5205,12000000.0
2009-02-16 02:05:00,0.52045,0.5205,0.52045,0.5205,13800000.0
2009-02-16 02:06:00,0.5204,0.5204,0.5204,0.5204,8400000.0
2009-02-16 02:07:00,0.52035,0.52035,0.5203,0.5203,29000000.0
2009-02-16 02:08:00,0.5203,0.5203,0.5197,0.52,189199999.0
2009-02-16 02:09:00,0.52,0.52005,0.51925,0.51975,325200002.0
2009-02-16 02:10:00,0.51975,0.52,0.5196,0.5199,97800000.0
2009-02-16 02:11:00,0.5201,0.5207,0.5198,0.5207,121800000.0
2009-02-16 02:12:00,0.52065,0.521,0.52045,0.521,74200000.0
2009-02-16 02:13:00,0.52095,0.52135,0.52085,0.52125,64400000.0
2009-02-16 02:14:00,0.52125,0.52155,0.52105,0.52105,115400000.0
2009-02-16 02:15:00,0.52115,0.52115,0.52115,0.52115,5600000.0
2009-02-16 02:16:00,0.52115,0.52125,0.52115,0.52125,25800000.0
2009-02-16 02:17:00,0.52125,0.52145,0.52125,0.52145,16800000.0
2009-02-16 02:18:00,0.52155,0.52165,0.52155,0.52165,28000000.0
2009-02-16 02:19:00,0.52165,0.52175,0.52155,0.52175,47000000.0
2009-02-16 02:20:00,0.52185,0.52215,0.52185,0.52215,88800000.0
2009-02-16 02:21:00,0.5221,0.5222,0.52175,0.5218,27000000.0
2009-02-16 02:22:00,0.52175,0.52175,0.52145,0.5215,217199994.0
2009-02-16 02:23:00,0.5215,0.5217,0.5215,0.5217,60000000.0
2009-02-16 02:24:00,0.52141,0.52165,0.52123,0.52165,36600000.0
2009-02-16 02:25:00,0.52165,0.52165,0.52125,0.52135,193600001.0
2009-02-16 02:26:00,0.52135,0.5214,0.52135,0.5214,49600000.0
2009-02-16 02:27:00,0.5214,0.5214,0.5205,0.52075,179799999.0
2009-02-16 02:28:00,0.52075,0.5211,0.52075,0.5211,52000000.0
2009-02-16 02:29:00,0.5211,0.5211,0.5211,0.5211,2800000.0
2009-02-16 02:30:00,0.52095,0.52105,0.52076,0.52085,79000000.0
2009-02-16 02:31:00,0.5211,0.5211,0.5211,0.5211,2800000.0
2009-02-16 02:32:00,0.5211,0.5211,0.5209,0.5209,35600000.0
2009-02-16 02:33:00,0.5209,0.5211,0.5209,0.5211,30800000.0
2009-02-16 02:34:00,0.5211,0.5211,0.5211,0.5211,8400000.0
2009-02-16 02:35:00,0.5211,0.5211,0.5211,0.5211,8400000.0
2009-02-16 02:36:00,0.5211,0.5211,0.5211,0.5211,5600000.0
2009-02-16 02:37:00,0.5211,0.5211,0.5211,0.5211,5600000.0
2009-02-16 02:38:00,0.5211,0.5211,0.5211,0.5211,2800000.0
2009-02-16 02:39:00,0.5211,0.5211,0.5211,0.5211,28000000.0
2009-02-16 02:40:00,0.5211,0.5211,0.5211,0.5211,33600000.0
2009-02-16 02:41:00,0.5211,0.5213,0.5211,0.5213,25200000.0
2009-02-16 02:42:00,0.5213,0.52145,0.5213,0.5213,57800000.0
2009-02-16 02:43:00,0.5213,0.5213,0.5213,0.5213,2800000.0
2009-02-16 02:44:00,0.5213,0.5213,0.5213,0.5213,2800000.0
2009-02-16 02:45:00,0.52084,0.52106,0.52076,0.52098,31600000.0
2009-02-16 02:46:00,0.5214,0.5214,0.521,0.521,17800000.0
2009-02-16 02:47:00,0.52105,0.52105,0.52075,0.5208,114600002.0
2009-02-16 02:48:00,0.52095,0.5211,0.52095,0.5211,35200000.0
2009-02-16 02:49:00,0.52115,0.52115,0.52115,0.52115,20800000.0
2009-02-16 02:50:00,0.52109,0.52109,0.52071,0.52083,44200000.0
2009-02-16 02:51:00,0.5209,0.52109,0.52079,0.52097,86600000.0
2009-02-16 02:52:00,0.52115,0.52115,0.521,0.521,35800000.0
2009-02-16 02:53:00,0.5209,0.521,0.52055,0.521,227999999.0
2009-02-16 02:54:00,0.5211,0.5211,0.5207,0.521,34800000.0
2009-02-16 02:55:00,0.521,0.521,0.5207,0.5207,36600000.0
2009-02-16 02:56:00,0.52065,0.5207,0.5206,0.5207,38200000.0
2009-02-16 02:57:00,0.5207,0.5207,0.5207,0.5207,7000000.0
2009-02-16 02:58:00,0.5208,0.52085,0.5207,0.5207,22800000.0
2009-02-16 02:59:00,0.5207,0.5207,0.5207,0.5207,10000000.0
2009-02-16 03:00:00,0.5207,0.521,0.5207,0.521,76600000.0
2009-02-16 03:01:00,0.521,0.521,0.521,0.521,8400000.0
2009-02-16 03:02:00,0.52065,0.5207,0.52065,0.5207,3800000.0
2009-02-16 03:03:00,0.521,0.52115,0.5206,0.5206,115600000.0
2009-02-16 03:04:00,0.5213,0.5214,0.5206,0.52075,62000000.0
2009-02-16 03:05:00,0.52075,0.521,0.5207,0.521,17000000.0
2009-02-16 03:06:00,0.521,0.521,0.521,0.521,30800000.0
2009-02-16 03:07:00,0.521,0.521,0.521,0.521,2800000.0
2009-02-16 03:08:00,0.521,0.521,0.52055,0.5208,14400000.0
2009-02-16 03:09:00,0.5208,0.5208,0.5206,0.5206,40800000.0
2009-02-16 03:10:00,0.52085,0.5209,0.5205,0.5209,76000000.0
2009-02-16 03:11:00,0.5209,0.521,0.5209,0.521,16800000.0
2009-02-16 03:12:00,0.5211,0.5211,0.521,0.521,46800000.0
2009-02-16 03:13:00,0.521,0.521,0.5205,0.5206,53000000.0
2009-02-16 03:14:00,0.52075,0.5208,0.5206,0.5206,18800000.0
2009-02-16 03:15:00,0.5203,0.52063,0.52018,0.52018,65400000.0
2009-02-16 03:16:00,0.5207,0.5207,0.5207,0.5207,2800000.0
2009-02-16 03:17:00,0.52025,0.5204,0.52006,0.52015,55400000.0
2009-02-16 03:18:00,0.52075,0.52075,0.52075,0.52075,2800000.0
2009-02-16 03:19:00,0.52033,0.5206,0.52033,0.52057,29800000.0
2009-02-16 03:20:00,0.52075,0.52085,0.52075,0.52085,9400000.0
2009-02-16 03:21:00,0.52095,0.52095,0.52095,0.52095,2800000.0
2009-02-16 03:22:00,0.52095,0.52105,0.52095,0.52105,44400000.0
2009-02-16 03:23:00,0.52095,0.52095,0.52085,0.52085,48200000.0
2009-02-16 03:24:00,0.52095,0.521,0.52095,0.521,33600000.0
2009-02-16 03:25:00,0.52095,0.52105,0.52085,0.52105,63400000.0
2009-02-16 03:26:00,0.5211,0.52115,0.5211,0.52115,16600000.0
2009-02-16 03:27:00,0.52115,0.52115,0.52085,0.52105,27000000.0
2009-02-16 03:28:00,0.5211,0.5211,0.5211,0.5211,1000000.0
2009-02-16 03:29:00,0.52096,0.52103,0.52059,0.5208,58200000.0
2009-02-16 03:30:00,0.52105,0.52105,0.52105,0.52105,26400000.0
2009-02-16 03:31:00,0.52105,0.52105,0.52105,0.52105,2800000.0
2009-02-16 03:32:00,0.52073,0.52094,0.52071,0.52087,32800000.0
2009-02-16 03:33:00,0.52069,0.52089,0.52065,0.52077,17600000.0
2009-02-16 03:34:00,0.5208,0.52102,0.5208,0.52088,38200000.0
2009-02-16 03:35:00,0.52075,0.52092,0.52067,0.52067,87200000.0
2009-02-16 03:36:00,0.52074,0.52094,0.52071,0.52071,48400000.0
2009-02-16 03:37:00,0.52135,0.5215,0.52135,0.5215,29200000.0
2009-02-16 03:38:00,0.52145,0.52145,0.52135,0.52135,34800000.0
2009-02-16 03:39:00,0.52135,0.5215,0.52135,0.5215,11200000.0
2009-02-16 03:40:00,0.52145,0.52155,0.52125,0.52125,72599999.0
2009-02-16 03:41:00,0.52165,0.52205,0.52165,0.5217,140400001.0
2009-02-16 03:42:00,0.5217,0.5217,0.5215,0.52165,56800000.0
2009-02-16 03:43:00,0.52123,0.52152,0.52093,0.52142,107600000.0
2009-02-16 03:44:00,0.52151,0.52151,0.52117,0.52142,50000000.0
2009-02-16 03:45:00,0.52155,0.52185,0.52145,0.52155,110600000.0
2009-02-16 03:46:00,0.52165,0.52165,0.52165,0.52165,2800000.0
2009-02-16 03:47:00,0.52146,0.52162,0.52146,0.52149,16000000.0
2009-02-16 03:48:00,0.5216,0.522,0.5215,0.522,34200000.0
2009-02-16 03:49:00,0.522,0.522,0.5217,0.5217,28000000.0
2009-02-16 03:50:00,0.52175,0.52175,0.52175,0.52175,1600000.0
2009-02-16 03:51:00,0.52185,0.52195,0.52175,0.52195,25800000.0
2009-02-16 03:52:00,0.52205,0.52205,0.52175,0.5218,42800000.0
2009-02-16 03:53:00,0.52165,0.52165,0.52165,0.52165,6000000.0
2009-02-16 03:54:00,0.5218,0.5218,0.52165,0.52165,14000000.0
2009-02-16 03:55:00,0.52175,0.52175,0.52165,0.5217,11200000.0
2009-02-16 03:56:00,0.52165,0.52195,0.52155,0.52155,24200000.0
2009-02-16 03:57:00,0.5215,0.5215,0.5215,0.5215,2800000.0
2009-02-16 03:58:00,0.5215,0.5217,0.52105,0.52105,28600000.0
2009-02-16 03:59:00,0.52115,0.52115,0.52095,0.52115,29600000.0
2009-02-16 04:00:00,0.5211,0.52115,0.5208,0.521,30200000.0
2009-02-16 04:01:00,0.52135,0.52135,0.52095,0.52095,52200000.0
2009-02-16 04:02:00,0.52075,0.521,0.5207,0.52075,53000000.0
2009-02-16 04:03:00,0.5207,0.5207,0.5207,0.5207,9800000.0
2009-02-16 04:04:00,0.5207,0.5207,0.5199,0.52,26400000.0
2009-02-16 04:05:00,0.52015,0.52025,0.51935,0.51945,113000000.0
2009-02-16 04:06:00,0.5194,0.5195,0.5192,0.5195,78199998.0
2009-02-16 04:07:00,0.51965,0.52015,0.51915,0.5194,121199999.0
2009-02-16 04:08:00,0.51925,0.51925,0.5189,0.51895,152400000.0
2009-02-16 04:09:00,0.51895,0.519,0.51835,0.51885,109600001.0
2009-02-16 04:10:00,0.51885,0.5191,0.51835,0.5191,110800000.0
2009-02-16 04:11:00,0.5193,0.5193,0.5191,0.5193,111400000.0
2009-02-16 04:12:00,0.5193,0.51965,0.5191,0.51915,118400000.0
2009-02-16 04:13:00,0.51915,0.51935,0.51905,0.51915,166999998.0
2009-02-16 04:14:00,0.5191,0.5191,0.51875,0.51875,94000000.0
2009-02-16 04:15:00,0.51885,0.5191,0.51875,0.51905,118800000.0
2009-02-16 04:16:00,0.51915,0.5193,0.51905,0.51905,133599999.0
2009-02-16 04:17:00,0.51915,0.5193,0.51875,0.519,291800000.0
2009-02-16 04:18:00,0.51905,0.51915,0.51895,0.51905,145799999.0
2009-02-16 04:19:00,0.51905,0.51905,0.51905,0.51905,5600000.0
2009-02-16 04:20:00,0.51895,0.51895,0.51855,0.51875,227199997.0
2009-02-16 04:21:00,0.51865,0.51875,0.5184,0.5186,266999999.0
2009-02-16 04:22:00,0.5187,0.5187,0.51845,0.5185,110200000.0
2009-02-16 04:23:00,0.51845,0.51845,0.51815,0.5183,190600000.0
2009-02-16 04:24:00,0.5183,0.5184,0.5183,0.5183,39200000.0
2009-02-16 04:25:00,0.5183,0.5183,0.51795,0.51825,336999999.0
2009-02-16 04:26:00,0.51825,0.51845,0.51825,0.51845,65600000.0
2009-02-16 04:27:00,0.51855,0.51855,0.51815,0.51845,161199999.0
2009-02-16 04:28:00,0.51835,0.51855,0.51815,0.51825,131200000.0
2009-02-16 04:29:00,0.51835,0.51835,0.518,0.51805,119200000.0
2009-02-16 04:30:00,0.51805,0.51825,0.51805,0.51825,33200000.0
2009-02-16 04:31:00,0.51825,0.51855,0.51825,0.51855,65600000.0
2009-02-16 04:32:00,0.51855,0.51865,0.51855,0.51865,43600000.0
2009-02-16 04:33:00,0.51875,0.51875,0.51865,0.51865,20400000.0
2009-02-16 04:34:00,0.51875,0.51875,0.51875,0.51875,6400000.0
2009-02-16 04:35:00,0.51823,0.51844,0.5181,0.51844,39800000.0
2009-02-16 04:36:00,0.51865,0.51865,0.51865,0.51865,48800000.0
2009-02-16 04:37:00,0.51839,0.51855,0.51836,0.51853,36600000.0
2009-02-16 04:38:00,0.5187,0.5187,0.51865,0.51865,4800000.0
2009-02-16 04:39:00,0.51865,0.51875,0.51865,0.51865,54799998.0
2009-02-16 04:40:00,0.51875,0.51875,0.51865,0.51865,23600000.0
2009-02-16 04:41:00,0.51875,0.51875,0.51875,0.51875,4400000.0
2009-02-16 04:42:00,0.51875,0.51895,0.5187,0.51895,31200000.0
2009-02-16 04:43:00,0.51895,0.51895,0.51895,0.51895,5600000.0
2009-02-16 04:44:00,0.5186,0.51883,0.51852,0.51875,31200000.0
2009-02-16 04:45:00,0.51895,0.51925,0.51895,0.51925,36200000.0
2009-02-16 04:46:00,0.5192,0.5192,0.51905,0.51905,48800000.0
2009-02-16 04:47:00,0.5192,0.5194,0.5192,0.5194,31600000.0
2009-02-16 04:48:00,0.51935,0.51935,0.51925,0.51925,61599998.0
2009-02-16 04:49:00,0.51881,0.51904,0.5186,0.51883,56000000.0
2009-02-16 04:50:00,0.51881,0.51895,0.51863,0.51881,40200000.0
2009-02-16 04:51:00,0.5193,0.51945,0.5193,0.51935,41600000.0
2009-02-16 04:52:00,0.51925,0.51925,0.51885,0.51905,105999999.0
2009-02-16 04:53:00,0.51858,0.51896,0.51858,0.51896,73600000.0
2009-02-16 04:54:00,0.519,0.519,0.519,0.519,2800000.0
2009-02-16 04:55:00,0.51905,0.51905,0.51905,0.51905,2800000.0
2009-02-16 04:56:00,0.51892,0.51898,0.51858,0.51881,178200000.0
2009-02-16 04:57:00,0.51895,0.51895,0.5189,0.51895,43600000.0
2009-02-16 04:58:00,0.5189,0.5189,0.51885,0.51885,39200000.0
2009-02-16 04:59:00,0.519,0.51915,0.519,0.519,46600000.0
2009-02-16 05:00:00,0.51851,0.51884,0.51838,0.51871,10800000.0
2009-02-16 05:01:00,0.51871,0.51887,0.51856,0.51882,23200000.0
2009-02-16 05:02:00,0.51905,0.51905,0.51905,0.51905,2800000.0
2009-02-16 05:03:00,0.51871,0.51885,0.51863,0.51863,13800000.0
2009-02-16 05:04:00,0.51866,0.51891,0.5186,0.51889,127200000.0
2009-02-16 05:05:00,0.51881,0.51894,0.51861,0.51861,23000000.0
2009-02-16 05:06:00,0.51875,0.51875,0.5185,0.51858,13600000.0
2009-02-16 05:07:00,0.519,0.519,0.51885,0.51895,28600000.0
2009-02-16 05:08:00,0.5189,0.51905,0.51885,0.51905,53999999.0
2009-02-16 05:09:00,0.51866,0.51872,0.51847,0.51858,41600000.0
2009-02-16 05:10:00,0.5192,0.5192,0.5192,0.5192,5600000.0
2009-02-16 05:11:00,0.51915,0.51915,0.51905,0.51915,29200000.0
2009-02-16 05:12:00,0.51915,0.51915,0.51915,0.51915,13200000.0
2009-02-16 05:13:00,0.51915,0.51915,0.51915,0.51915,4400000.0
2009-02-16 05:14:00,0.51903,0.51903,0.51857,0.51892,94000000.0
2009-02-16 05:15:00,0.51894,0.51897,0.51871,0.51888,37800000.0
2009-02-16 05:16:00,0.51925,0.51925,0.51925,0.51925,2800000.0
2009-02-16 05:17:00,0.51918,0.51918,0.51867,0.51867,86800000.0
2009-02-16 05:18:00,0.51925,0.51925,0.51915,0.51915,25599999.0
2009-02-16 05:19:00,0.5193,0.5193,0.519,0.51915,36600000.0
2009-02-16 05:20:00,0.51873,0.51921,0.51843,0.51857,57000000.0
2009-02-16 05:21:00,0.51887,0.51905,0.51884,0.51886,82600000.0
2009-02-16 05:22:00,0.51915,0.51915,0.5191,0.5191,7200000.0
2009-02-16 05:23:00,0.51915,0.51925,0.51915,0.51925,11200000.0
2009-02-16 05:24:00,0.51886,0.51912,0.51872,0.51888,88000000.0
2009-02-16 05:25:00,0.51915,0.51915,0.51915,0.51915,37999998.0
2009-02-16 05:26:00,0.51925,0.51925,0.5189,0.5189,98000002.0
2009-02-16 05:27:00,0.51905,0.51915,0.51905,0.51915,22800000.0
2009-02-16 05:28:00,0.51915,0.51915,0.51895,0.51905,95000000.0
2009-02-16 05:29:00,0.51905,0.51925,0.51905,0.51915,65400000.0
2009-02-16 05:30:00,0.51915,0.51915,0.51915,0.51915,1600000.0
2009-02-16 05:31:00,0.51886,0.51902,0.51881,0.51902,16600000.0
2009-02-16 05:32:00,0.51915,0.51915,0.51915,0.51915,3200000.0
2009-02-16 05:33:00,0.51915,0.51915,0.51895,0.51905,37000000.0
2009-02-16 05:34:00,0.5191,0.5192,0.51905,0.5191,29400000.0
2009-02-16 05:35:00,0.5189,0.5189,0.5189,0.5189,7400000.0
2009-02-16 05:36:00,0.51852,0.51852,0.51799,0.51799,46000000.0
2009-02-16 05:37:00,0.5189,0.5191,0.5189,0.5191,8200000.0
2009-02-16 05:38:00,0.5191,0.5195,0.51905,0.51925,45400000.0
2009-02-16 05:39:00,0.5192,0.51935,0.5191,0.51925,74200000.0
2009-02-16 05:40:00,0.5192,0.51925,0.5192,0.51925,26000000.0
2009-02-16 05:41:00,0.51915,0.5193,0.51915,0.5192,103999998.0
2009-02-16 05:42:00,0.51925,0.51935,0.5192,0.51925,90799999.0
2009-02-16 05:43:00,0.51925,0.51925,0.5192,0.5192,62800000.0
2009-02-16 05:44:00,0.51935,0.51935,0.5192,0.51935,7600000.0
2009-02-16 05:45:00,0.51935,0.51935,0.51915,0.51915,34000000.0
2009-02-16 05:46:00,0.5192,0.5197,0.5192,0.51965,60000000.0
2009-02-16 05:47:00,0.5197,0.5197,0.5196,0.5196,31600000.0
2009-02-16 05:48:00,0.51965,0.51965,0.51935,0.51965,49200000.0
2009-02-16 05:49:00,0.51965,0.5197,0.51965,0.5197,30800000.0
2009-02-16 05:50:00,0.51965,0.51975,0.51935,0.51975,61000000.0
2009-02-16 05:51:00,0.51975,0.51975,0.51925,0.51925,36799999.0
2009-02-16 05:52:00,0.51935,0.5196,0.51935,0.51935,119799999.0
2009-02-16 05:53:00,0.51935,0.51955,0.51935,0.51955,83599998.0
2009-02-16 05:54:00,0.51955,0.51955,0.51935,0.51955,22000000.0
2009-02-16 05:55:00,0.5195,0.5196,0.5195,0.51955,25600000.0
2009-02-16 05:56:00,0.51932,0.51932,0.51931,0.51931,15200000.0
2009-02-16 05:57:00,0.51955,0.5196,0.51955,0.5196,7200000.0
2009-02-16 05:58:00,0.5196,0.5196,0.51955,0.5196,15600000.0
2009-02-16 05:59:00,0.51955,0.5196,0.51925,0.5194,47000000.0
2009-02-16 06:00:00,0.5194,0.5195,0.5194,0.5194,22800000.0
2009-02-16 06:01:00,0.51935,0.5194,0.51935,0.5194,13200000.0
2009-02-16 06:02:00,0.5194,0.51945,0.51935,0.51935,13600000.0
2009-02-16 06:03:00,0.5194,0.5194,0.5194,0.5194,2800000.0
2009-02-16 06:04:00,0.51935,0.5194,0.5191,0.51925,100400000.0
2009-02-16 06:05:00,0.51925,0.51925,0.51915,0.51925,89000000.0
2009-02-16 06:06:00,0.51915,0.51925,0.51905,0.51915,137600000.0
2009-02-16 06:07:00,0.51925,0.51945,0.51915,0.51915,89399999.0
2009-02-16 06:08:00,0.51925,0.51945,0.51915,0.51925,155200000.0
2009-02-16 06:09:00,0.51935,0.5195,0.51935,0.51945,22400000.0
2009-02-16 06:10:00,0.51945,0.51945,0.51925,0.5193,41400000.0
2009-02-16 06:11:00,0.51925,0.51925,0.51915,0.51925,45799998.0
2009-02-16 06:12:00,0.51925,0.51925,0.51925,0.51925,8800000.0
2009-02-16 06:13:00,0.51925,0.51925,0.51905,0.51925,213199999.0
2009-02-16 06:14:00,0.51915,0.5192,0.51905,0.51905,67200000.0
2009-02-16 06:15:00,0.5191,0.51925,0.51905,0.51905,51800000.0
2009-02-16 06:16:00,0.51905,0.5191,0.51905,0.51905,34600000.0
2009-02-16 06:17:00,0.5191,0.5191,0.51825,0.5186,55100000.0
2009-02-16 06:18:00,0.5187,0.51875,0.5186,0.5187,38800000.0
2009-02-16 06:19:00,0.5188,0.5189,0.5188,0.5189,113000000.0
2009-02-16 06:20:00,0.5189,0.51895,0.51865,0.5188,52800000.0
2009-02-16 06:21:00,0.5189,0.5189,0.51865,0.51875,91800000.0
2009-02-16 06:22:00,0.5188,0.5189,0.5187,0.5187,76000000.0
2009-02-16 06:23:00,0.5187,0.5188,0.51855,0.5186,117200000.0
2009-02-16 06:24:00,0.5186,0.5186,0.51845,0.5185,39400000.0
2009-02-16 06:25:00,0.5184,0.51845,0.5184,0.51845,30400000.0
2009-02-16 06:26:00,0.5185,0.5187,0.5185,0.5186,33000000.0
2009-02-16 06:27:00,0.5186,0.5186,0.5186,0.5186,2800000.0
2009-02-16 06:28:00,0.51855,0.5186,0.5184,0.5186,126000000.0
2009-02-16 06:29:00,0.5186,0.51865,0.5186,0.51865,21200000.0
2009-02-16 06:30:00,0.51865,0.51865,0.5186,0.5186,6000000.0
2009-02-16 06:31:00,0.5186,0.5186,0.51855,0.51855,25000000.0
2009-02-16 06:32:00,0.51855,0.5186,0.5185,0.5185,12400000.0
2009-02-16 06:33:00,0.5185,0.5185,0.51845,0.51845,48000000.0
2009-02-16 06:34:00,0.51845,0.51845,0.51795,0.51825,93000000.0
2009-02-16 06:35:00,0.51825,0.51825,0.518,0.51825,37200000.0
2009-02-16 06:36:00,0.51815,0.51815,0.518,0.518,25000000.0
2009-02-16 06:37:00,0.5181,0.5181,0.518,0.5181,19400000.0
2009-02-16 06:38:00,0.51805,0.51825,0.51805,0.5182,30000000.0
2009-02-16 06:39:00,0.51795,0.51802,0.51766,0.51771,22400000.0
2009-02-16 06:40:00,0.5182,0.5183,0.5182,0.5183,13200000.0
2009-02-16 06:41:00,0.51825,0.51825,0.51825,0.51825,3200000.0
2009-02-16 06:42:00,0.51825,0.5184,0.51825,0.51835,27800000.0
2009-02-16 06:43:00,0.5183,0.5183,0.5183,0.5183,2800000.0
2009-02-16 06:44:00,0.5185,0.5185,0.5183,0.5183,10200000.0
2009-02-16 06:45:00,0.5183,0.5183,0.5183,0.5183,9200000.0
2009-02-16 06:46:00,0.5183,0.5183,0.5183,0.5183,2800000.0
2009-02-16 06:47:00,0.518,0.51812,0.51786,0.51786,14800000.0
2009-02-16 06:48:00,0.51786,0.51795,0.51786,0.51791,25800000.0
2009-02-16 06:49:00,0.5183,0.5183,0.5183,0.5183,5600000.0
2009-02-16 06:50:00,0.51825,0.51825,0.518,0.518,37600000.0
2009-02-16 06:51:00,0.51805,0.5181,0.51805,0.5181,13200000.0
2009-02-16 06:52:00,0.5182,0.5183,0.5182,0.5182,18800000.0
2009-02-16 06:53:00,0.5181,0.5184,0.5181,0.5184,20800000.0
2009-02-16 06:54:00,0.5182,0.5182,0.51815,0.51815,50000000.0
2009-02-16 06:55:00,0.51815,0.51815,0.51815,0.51815,11600000.0
2009-02-16 06:56:00,0.51815,0.51815,0.51815,0.51815,9000000.0
2009-02-16 06:57:00,0.5181,0.5182,0.5181,0.5182,14200000.0
2009-02-16 06:58:00,0.5183,0.51845,0.51815,0.51815,28600000.0
2009-02-16 06:59:00,0.51835,0.5185,0.5183,0.5183,47000000.0
2009-02-16 07:00:00,0.5183,0.5183,0.51825,0.51825,7400000.0
2009-02-16 07:01:00,0.5181,0.5186,0.5181,0.5186,22600000.0
2009-02-16 07:02:00,0.51855,0.5188,0.51855,0.51865,60800000.0
2009-02-16 07:03:00,0.5186,0.51865,0.5184,0.5185,50400000.0
2009-02-16 07:04:00,0.51855,0.51855,0.51855,0.51855,2800000.0
2009-02-16 07:05:00,0.51832,0.51842,0.51813,0.5182,107800000.0
2009-02-16 07:06:00,0.5186,0.51885,0.5186,0.51885,11600000.0
2009-02-16 07:07:00,0.51875,0.51875,0.51875,0.51875,57600000.0
2009-02-16 07:08:00,0.51875,0.51875,0.51875,0.51875,11400000.0
2009-02-16 07:09:00,0.5187,0.5187,0.51855,0.51855,4800000.0
2009-02-16 07:10:00,0.51815,0.51815,0.51815,0.51815,8600000.0
2009-02-16 07:11:00,0.5184,0.51855,0.5184,0.51855,12800000.0
2009-02-16 07:12:00,0.5185,0.5187,0.5185,0.5187,29600000.0
2009-02-16 07:13:00,0.5186,0.5186,0.5186,0.5186,5600000.0
2009-02-16 07:14:00,0.5185,0.51865,0.5179,0.518,82000000.0
2009-02-16 07:15:00,0.518,0.518,0.5178,0.51795,21600000.0
2009-02-16 07:16:00,0.51795,0.518,0.5178,0.5179,48200000.0
2009-02-16 07:17:00,0.5179,0.518,0.5178,0.51795,62600000.0
2009-02-16 07:18:00,0.51795,0.518,0.51795,0.518,2800000.0
2009-02-16 07:19:00,0.518,0.518,0.518,0.518,2800000.0
2009-02-16 07:20:00,0.518,0.5182,0.518,0.5182,22800000.0
2009-02-16 07:21:00,0.5183,0.5184,0.5183,0.5184,16800000.0
2009-02-16 07:22:00,0.51855,0.5189,0.51855,0.5189,57000000.0
2009-02-16 07:23:00,0.5189,0.5189,0.5187,0.5187,28800000.0
2009-02-16 07:24:00,0.5187,0.5187,0.5184,0.5184,21600000.0
2009-02-16 07:25:00,0.5184,0.5184,0.5182,0.51825,52200000.0
2009-02-16 07:26:00,0.5184,0.5184,0.5184,0.5184,2800000.0
2009-02-16 07:27:00,0.5184,0.5191,0.5183,0.5188,64000000.0
2009-02-16 07:28:00,0.5188,0.51905,0.5188,0.51905,30600000.0
2009-02-16 07:29:00,0.5192,0.51925,0.51915,0.51925,31000000.0
2009-02-16 07:30:00,0.5194,0.5194,0.5194,0.5194,8400000.0
2009-02-16 07:31:00,0.5194,0.5194,0.5192,0.51925,49400000.0
2009-02-16 07:32:00,0.5193,0.5193,0.51925,0.51925,17200000.0
2009-02-16 07:33:00,0.5192,0.5192,0.5192,0.5192,21600000.0
2009-02-16 07:34:00,0.5192,0.5192,0.5191,0.5192,12000000.0
2009-02-16 07:35:00,0.51915,0.51915,0.5189,0.5189,97400000.0
2009-02-16 07:36:00,0.5188,0.5188,0.5188,0.5188,3200000.0
2009-02-16 07:37:00,0.51885,0.51885,0.51885,0.51885,3200000.0
2009-02-16 07:38:00,0.5187,0.51875,0.51835,0.51835,114000000.0
2009-02-16 07:39:00,0.51855,0.51875,0.51835,0.51855,28800000.0
2009-02-16 07:40:00,0.5182,0.5182,0.5181,0.5181,17800000.0
2009-02-16 07:41:00,0.5182,0.5182,0.5181,0.51815,22000000.0
2009-02-16 07:42:00,0.51815,0.5183,0.51815,0.5183,7200000.0
2009-02-16 07:43:00,0.51821,0.51838,0.518,0.51801,23200000.0
2009-02-16 07:44:00,0.51845,0.51845,0.51845,0.51845,2800000.0
2009-02-16 07:45:00,0.5185,0.51885,0.5185,0.51885,14800000.0
2009-02-16 07:46:00,0.5185,0.5185,0.5185,0.5185,5400000.0
2009-02-16 07:47:00,0.5186,0.51865,0.5186,0.51865,8000000.0
2009-02-16 07:48:00,0.51865,0.51865,0.5183,0.5183,7000000.0
2009-02-16 07:49:00,0.51852,0.5186,0.51827,0.51827,88400000.0
2009-02-16 07:50:00,0.51824,0.51867,0.51804,0.51828,280599998.0
2009-02-16 07:51:00,0.51835,0.5185,0.51835,0.5185,7000000.0
2009-02-16 07:52:00,0.5186,0.5188,0.51855,0.5188,11200000.0
2009-02-16 07:53:00,0.5186,0.5188,0.5186,0.5186,6400000.0
2009-02-16 07:54:00,0.5186,0.51895,0.5181,0.5184,45200000.0
2009-02-16 07:55:00,0.5184,0.5184,0.51825,0.5183,12800000.0
2009-02-16 07:56:00,0.51825,0.51825,0.51815,0.51815,4800000.0
2009-02-16 07:57:00,0.5182,0.5185,0.5182,0.5183,75600000.0
2009-02-16 07:58:00,0.51835,0.51835,0.5183,0.5183,30000000.0
2009-02-16 07:59:00,0.5183,0.5184,0.5183,0.51835,50200000.0
2009-02-16 08:00:00,0.5184,0.5186,0.5184,0.5186,29800000.0
2009-02-16 08:01:00,0.5186,0.5186,0.5186,0.5186,14000000.0
2009-02-16 08:02:00,0.5186,0.51865,0.5185,0.51865,73000000.0
2009-02-16 08:03:00,0.51865,0.51865,0.5185,0.5185,50400000.0
2009-02-16 08:04:00,0.5185,0.5186,0.5185,0.51855,27400000.0
2009-02-16 08:05:00,0.5185,0.5185,0.51815,0.51815,17800000.0
2009-02-16 08:06:00,0.518,0.518,0.518,0.518,7800000.0
2009-02-16 08:07:00,0.51805,0.5182,0.51805,0.5181,46600000.0
2009-02-16 08:08:00,0.5181,0.5182,0.518,0.5181,124200000.0
2009-02-16 08:09:00,0.51805,0.51815,0.518,0.5181,100000000.0
2009-02-16 08:10:00,0.5182,0.5183,0.5182,0.5183,28000000.0
2009-02-16 08:11:00,0.51789,0.51811,0.51778,0.51798,38400000.0
2009-02-16 08:12:00,0.5183,0.5183,0.5183,0.5183,9200000.0
2009-02-16 08:13:00,0.5183,0.5188,0.5183,0.5188,25400000.0
2009-02-16 08:14:00,0.51875,0.51875,0.5184,0.5184,52400000.0
2009-02-16 08:15:00,0.51835,0.51835,0.51835,0.51835,1600000.0
2009-02-16 08:16:00,0.51825,0.51825,0.51825,0.51825,80199998.0
2009-02-16 08:17:00,0.51825,0.51825,0.51825,0.51825,55399999.0
2009-02-16 08:18:00,0.51825,0.51825,0.51825,0.51825,76999999.0
2009-02-16 08:19:00,0.51825,0.5184,0.51825,0.5183,23199999.0
2009-02-16 08:20:00,0.51835,0.51835,0.51835,0.51835,1600000.0
2009-02-16 08:21:00,0.51815,0.51825,0.51815,0.51825,24599999.0
2009-02-16 08:22:00,0.51815,0.51825,0.51815,0.51825,27399999.0
2009-02-16 08:23:00,0.5182,0.5184,0.5182,0.5184,19600000.0
2009-02-16 08:24:00,0.5184,0.5184,0.51835,0.51835,3200000.0
2009-02-16 08:25:00,0.5182,0.5183,0.5182,0.5183,6000000.0
2009-02-16 08:26:00,0.5182,0.5183,0.51815,0.5183,24600000.0
2009-02-16 08:27:00,0.5181,0.5181,0.5181,0.5181,2800000.0
2009-02-16 08:28:00,0.5181,0.51825,0.5181,0.51825,7400000.0
2009-02-16 08:29:00,0.5183,0.5184,0.51825,0.5184,6400000.0
2009-02-16 08:30:00,0.5184,0.51845,0.51835,0.5184,37200000.0
2009-02-16 08:31:00,0.5184,0.51875,0.5184,0.51875,30200000.0
2009-02-16 08:32:00,0.51875,0.51875,0.51845,0.51865,43200000.0
2009-02-16 08:33:00,0.51875,0.51875,0.51875,0.51875,8400000.0
2009-02-16 08:34:00,0.51875,0.51875,0.51865,0.51865,25599999.0
2009-02-16 08:35:00,0.5186,0.5186,0.51845,0.51845,24400000.0
2009-02-16 08:36:00,0.5185,0.5185,0.51845,0.5185,28600000.0
2009-02-16 08:37:00,0.51865,0.5188,0.51865,0.5188,22400000.0
2009-02-16 08:38:00,0.5188,0.5188,0.51835,0.51835,53600000.0
2009-02-16 08:39:00,0.5183,0.5184,0.5182,0.5182,22400000.0
2009-02-16 08:40:00,0.5183,0.51835,0.5179,0.518,106100000.0
2009-02-16 08:41:00,0.518,0.5183,0.518,0.5183,45400000.0
2009-02-16 08:42:00,0.5183,0.51835,0.51815,0.51825,104200000.0
2009-02-16 08:43:00,0.5183,0.5185,0.5183,0.5183,48400000.0
2009-02-16 08:44:00,0.51835,0.5185,0.5183,0.5183,46800000.0
2009-02-16 08:45:00,0.5183,0.5183,0.5183,0.5183,17600000.0
2009-02-16 08:46:00,0.5183,0.5184,0.5181,0.5181,86400000.0
2009-02-16 08:47:00,0.5181,0.5181,0.5181,0.5181,2800000.0
2009-02-16 08:48:00,0.5181,0.5184,0.5181,0.5184,93000000.0
2009-02-16 08:49:00,0.51845,0.5185,0.5184,0.5184,92400000.0
2009-02-16 08:50:00,0.5184,0.5184,0.5184,0.5184,18400000.0
2009-02-16 08:51:00,0.5184,0.5185,0.5184,0.5185,8400000.0
2009-02-16 08:52:00,0.5185,0.5185,0.5181,0.5181,26800000.0
2009-02-16 08:53:00,0.51805,0.5182,0.51795,0.5182,20400000.0
2009-02-16 08:54:00,0.5183,0.5183,0.5183,0.5183,2800000.0
2009-02-16 08:55:00,0.5183,0.5183,0.5183,0.5183,18000000.0
2009-02-16 08:56:00,0.5183,0.5185,0.5183,0.5184,45400000.0
2009-02-16 08:57:00,0.5184,0.51865,0.5182,0.5182,4000000.0
2009-02-16 08:58:00,0.5183,0.5185,0.5183,0.51835,9200000.0
2009-02-16 08:59:00,0.5184,0.5185,0.5184,0.5185,4800000.0
2009-02-16 09:00:00,0.51845,0.51875,0.51845,0.51875,21200000.0
2009-02-16 09:01:00,0.51875,0.5188,0.5187,0.5187,24600000.0
2009-02-16 09:02:00,0.5189,0.5193,0.5189,0.5193,26200000.0
2009-02-16 09:03:00,0.51925,0.5195,0.5191,0.5193,84200000.0
2009-02-16 09:04:00,0.51925,0.5193,0.51895,0.51915,117000000.0
2009-02-16 09:05:00,0.5191,0.51915,0.519,0.519,16000000.0
2009-02-16 09:06:00,0.519,0.51915,0.51865,0.51865,200000000.0
2009-02-16 09:07:00,0.5186,0.51865,0.51795,0.5183,191200000.0
2009-02-16 09:08:00,0.51825,0.51865,0.51805,0.5186,42800000.0
2009-02-16 09:09:00,0.5187,0.5191,0.5187,0.51875,120800001.0
2009-02-16 09:10:00,0.51852,0.51885,0.5181,0.51868,128000000.0
2009-02-16 09:11:00,0.51857,0.5187,0.51836,0.5186,74800000.0
2009-02-16 09:12:00,0.51875,0.51875,0.5187,0.5187,13200000.0
2009-02-16 09:13:00,0.51865,0.5188,0.51845,0.5187,264199999.0
2009-02-16 09:14:00,0.5189,0.5191,0.51825,0.5188,221199999.0
2009-02-16 09:15:00,0.51895,0.51915,0.51895,0.519,28600000.0
2009-02-16 09:16:00,0.519,0.519,0.5188,0.5188,21000000.0
2009-02-16 09:17:00,0.51845,0.5188,0.51845,0.5188,33400000.0
2009-02-16 09:18:00,0.51885,0.51935,0.51885,0.51935,40400000.0
2009-02-16 09:19:00,0.5196,0.5196,0.5194,0.51945,76200000.0
2009-02-16 09:20:00,0.51945,0.51945,0.51945,0.51945,5600000.0
2009-02-16 09:21:00,0.51945,0.51945,0.51945,0.51945,2800000.0
2009-02-16 09:22:00,0.51945,0.51945,0.51945,0.51945,2800000.0
2009-02-16 09:23:00,0.51945,0.51945,0.51945,0.51945,20800000.0
2009-02-16 09:24:00,0.51945,0.51955,0.51945,0.51955,8400000.0
2009-02-16 09:25:00,0.51921,0.5195,0.51887,0.5195,77400000.0
2009-02-16 09:26:00,0.51955,0.51955,0.51945,0.51945,21600000.0
2009-02-16 09:27:00,0.5195,0.5195,0.519,0.519,96000000.0
2009-02-16 09:28:00,0.51905,0.51905,0.51875,0.5188,61800000.0
2009-02-16 09:29:00,0.51875,0.5188,0.51875,0.5188,14400000.0
2009-02-16 09:30:00,0.51845,0.51845,0.51845,0.51845,16800000.0
2009-02-16 09:31:00,0.5186,0.5188,0.5186,0.5188,20600000.0
2009-02-16 09:32:00,0.51875,0.5189,0.5182,0.5185,98200000.0
2009-02-16 09:33:00,0.5185,0.51855,0.5181,0.51825,40600000.0
2009-02-16 09:34:00,0.51825,0.51825,0.5179,0.51795,14400000.0
2009-02-16 09:35:00,0.51795,0.51835,0.51795,0.5183,92800000.0
2009-02-16 09:36:00,0.51835,0.51845,0.51835,0.5184,9600000.0
2009-02-16 09:37:00,0.5185,0.51855,0.5185,0.5185,14200000.0
2009-02-16 09:38:00,0.51845,0.5185,0.51845,0.5185,11000000.0
2009-02-16 09:39:00,0.5185,0.5188,0.5184,0.51845,104200000.0
2009-02-16 09:40:00,0.51855,0.51855,0.51855,0.51855,2800000.0
2009-02-16 09:41:00,0.51855,0.51875,0.5184,0.51865,17200000.0
2009-02-16 09:42:00,0.5188,0.51915,0.5185,0.51915,72400000.0
2009-02-16 09:43:00,0.5192,0.5192,0.5192,0.5192,1600000.0
2009-02-16 09:44:00,0.5192,0.5192,0.5191,0.51915,12800000.0
2009-02-16 09:45:00,0.51915,0.51915,0.51855,0.5188,52000000.0
2009-02-16 09:46:00,0.51885,0.5189,0.51875,0.51885,26600000.0
2009-02-16 09:47:00,0.5189,0.51895,0.51885,0.51895,4800000.0
2009-02-16 09:48:00,0.51895,0.51915,0.51895,0.51895,14200000.0
2009-02-16 09:49:00,0.5189,0.519,0.51885,0.5189,52800000.0
2009-02-16 09:50:00,0.51885,0.5191,0.51885,0.51895,16000000.0
2009-02-16 09:51:00,0.51885,0.51885,0.51885,0.51885,1600000.0
2009-02-16 09:52:00,0.5188,0.51885,0.5188,0.51885,3200000.0
2009-02-16 09:53:00,0.5189,0.51915,0.5189,0.51915,10400000.0
2009-02-16 09:54:00,0.5191,0.5191,0.51875,0.5189,24600000.0
2009-02-16 09:55:00,0.5189,0.5189,0.5189,0.5189,19200000.0
2009-02-16 09:56:00,0.5188,0.51895,0.5188,0.51895,14800000.0
2009-02-16 09:57:00,0.51895,0.51895,0.5189,0.51895,16800000.0
2009-02-16 09:58:00,0.51905,0.51915,0.51905,0.51915,54800000.0
2009-02-16 09:59:00,0.51925,0.51925,0.51925,0.51925,2800000.0
2009-02-16 10:00:00,0.51925,0.5193,0.51925,0.5193,8800000.0
2009-02-16 10:01:00,0.51925,0.51925,0.51925,0.51925,4400000.0
2009-02-16 10:02:00,0.5194,0.51945,0.5189,0.5189,82000000.0
2009-02-16 10:03:00,0.5189,0.5189,0.5187,0.5189,82400000.0
2009-02-16 10:04:00,0.51895,0.5191,0.51885,0.51885,135100000.0
2009-02-16 10:05:00,0.51885,0.51895,0.51885,0.51895,84600000.0
2009-02-16 10:06:00,0.5189,0.5191,0.5189,0.51895,50200000.0
2009-02-16 10:07:00,0.51895,0.519,0.51855,0.51895,101800000.0
2009-02-16 10:08:00,0.51895,0.51895,0.51875,0.51885,194800000.0
2009-02-16 10:09:00,0.51885,0.5189,0.51875,0.5188,248200000.0
2009-02-16 10:10:00,0.51875,0.51875,0.51875,0.51875,22000000.0
2009-02-16 10:11:00,0.5187,0.5187,0.51855,0.51855,64000000.0
2009-02-16 10:12:00,0.51855,0.5187,0.51855,0.51865,141200000.0
2009-02-16 10:13:00,0.51865,0.51865,0.51855,0.51855,112600000.0
2009-02-16 10:14:00,0.51855,0.51865,0.51855,0.51865,34800000.0
2009-02-16 10:15:00,0.51865,0.51865,0.51855,0.51865,37200000.0
2009-02-16 10:16:00,0.51855,0.51855,0.51825,0.51825,109400000.0
2009-02-16 10:17:00,0.51825,0.51825,0.518,0.51805,190400000.0
2009-02-16 10:18:00,0.51805,0.51815,0.51805,0.5181,58600000.0
2009-02-16 10:19:00,0.51805,0.5181,0.51805,0.51805,96400000.0
2009-02-16 10:20:00,0.5181,0.5183,0.51805,0.51815,96400000.0
2009-02-16 10:21:00,0.5181,0.5184,0.51805,0.5181,149400000.0
2009-02-16 10:22:00,0.5181,0.51825,0.518,0.518,124600000.0
2009-02-16 10:23:00,0.5181,0.51825,0.5181,0.51825,15600000.0
2009-02-16 10:24:00,0.51825,0.51835,0.51805,0.51825,63000000.0
2009-02-16 10:25:00,0.51825,0.51825,0.518,0.518,36200000.0
2009-02-16 10:26:00,0.51805,0.51805,0.51805,0.51805,24200000.0
2009-02-16 10:27:00,0.5182,0.5183,0.5182,0.5183,7000000.0
2009-02-16 10:28:00,0.5183,0.5183,0.5183,0.5183,5000000.0
2009-02-16 10:29:00,0.5183,0.5183,0.5183,0.5183,5000000.0
2009-02-16 10:30:00,0.5183,0.51845,0.5183,0.5183,29200000.0
2009-02-16 10:31:00,0.5183,0.51835,0.51825,0.51825,82000000.0
2009-02-16 10:32:00,0.51825,0.51845,0.51825,0.51845,251000000.0
2009-02-16 10:33:00,0.51824,0.5185,0.51813,0.51833,190200000.0
2009-02-16 10:34:00,0.5184,0.5184,0.5183,0.5183,13200000.0
2009-02-16 10:35:00,0.5183,0.5183,0.5183,0.5183,6000000.0
2009-02-16 10:36:00,0.5183,0.51845,0.5183,0.51835,50600000.0
2009-02-16 10:37:00,0.5183,0.5183,0.51825,0.5183,42400000.0
2009-02-16 10:38:00,0.5183,0.5183,0.5183,0.5183,15000000.0
2009-02-16 10:39:00,0.5183,0.5183,0.51765,0.518,74800000.0
2009-02-16 10:40:00,0.518,0.518,0.5179,0.51795,72800000.0
2009-02-16 10:41:00,0.51815,0.51815,0.51815,0.51815,14000000.0
2009-02-16 10:42:00,0.51815,0.51815,0.51815,0.51815,5200000.0
2009-02-16 10:43:00,0.51825,0.51825,0.5182,0.5182,15000000.0
2009-02-16 10:44:00,0.51815,0.51825,0.51815,0.5182,18400000.0
2009-02-16 10:45:00,0.51825,0.51825,0.5182,0.51825,50200000.0
2009-02-16 10:46:00,0.51835,0.51845,0.5182,0.51835,42600000.0
2009-02-16 10:47:00,0.51835,0.51835,0.51835,0.51835,32600000.0
2009-02-16 10:48:00,0.51835,0.51835,0.51835,0.51835,100800000.0
2009-02-16 10:49:00,0.51835,0.5186,0.5182,0.51855,260600000.0
2009-02-16 10:50:00,0.51855,0.51855,0.5182,0.5182,51800000.0
2009-02-16 10:51:00,0.5183,0.51835,0.51825,0.51825,70200000.0
2009-02-16 10:52:00,0.51825,0.51845,0.51825,0.51835,23000000.0
2009-02-16 10:53:00,0.51835,0.51835,0.51835,0.51835,9600000.0
2009-02-16 10:54:00,0.51835,0.5184,0.51835,0.5184,14400000.0
2009-02-16 10:55:00,0.51835,0.51845,0.5183,0.51835,40600000.0
2009-02-16 10:56:00,0.51835,0.51885,0.51835,0.51885,50000000.0
2009-02-16 10:57:00,0.5189,0.5189,0.5184,0.51845,16000000.0
2009-02-16 10:58:00,0.5184,0.5184,0.51835,0.5184,16400000.0
2009-02-16 10:59:00,0.51845,0.51845,0.51845,0.51845,4800000.0
2009-02-16 11:00:00,0.5186,0.51905,0.51845,0.51895,98400000.0
2009-02-16 11:01:00,0.51895,0.51905,0.5187,0.519,84200000.0
2009-02-16 11:02:00,0.5191,0.51925,0.5189,0.5191,32000000.0
2009-02-16 11:03:00,0.5195,0.5195,0.5191,0.51915,73800000.0
2009-02-16 11:04:00,0.5192,0.5193,0.5192,0.5192,18200000.0
2009-02-16 11:05:00,0.5192,0.5193,0.5188,0.5188,38400000.0
2009-02-16 11:06:00,0.5188,0.51905,0.5188,0.51895,85400000.0
2009-02-16 11:07:00,0.51895,0.51895,0.51865,0.51875,69600000.0
2009-02-16 11:08:00,0.51875,0.51875,0.51865,0.51875,15200000.0
2009-02-16 11:09:00,0.51865,0.51885,0.51865,0.51875,22400000.0
2009-02-16 11:10:00,0.51875,0.51875,0.5187,0.51875,11200000.0
2009-02-16 11:11:00,0.51875,0.51945,0.5187,0.51945,107600000.0
2009-02-16 11:12:00,0.51945,0.51945,0.51935,0.51935,74000000.0
2009-02-16 11:13:00,0.51935,0.5198,0.51935,0.5198,46600000.0
2009-02-16 11:14:00,0.5198,0.51985,0.5197,0.5198,49400000.0
2009-02-16 11:15:00,0.51975,0.5198,0.51965,0.51975,209200000.0
2009-02-16 11:16:00,0.51975,0.51985,0.51975,0.51985,79600000.0
2009-02-16 11:17:00,0.51985,0.51995,0.51985,0.51995,106200000.0
2009-02-16 11:18:00,0.52005,0.5204,0.51995,0.52015,101200000.0
2009-02-16 11:19:00,0.52015,0.52015,0.5198,0.51995,64600000.0
2009-02-16 11:20:00,0.51985,0.51985,0.5196,0.5197,84800000.0
2009-02-16 11:21:00,0.51975,0.51985,0.5197,0.51975,77000000.0
2009-02-16 11:22:00,0.51975,0.51995,0.51975,0.51985,92200000.0
2009-02-16 11:23:00,0.51985,0.51985,0.5194,0.51945,180200000.0
2009-02-16 11:24:00,0.5194,0.51945,0.5194,0.5194,55200000.0
2009-02-16 11:25:00,0.51935,0.51935,0.51905,0.51905,85600000.0
2009-02-16 11:26:00,0.51905,0.51925,0.5188,0.51915,137600000.0
2009-02-16 11:27:00,0.51915,0.51925,0.51845,0.51845,76800000.0
2009-02-16 11:28:00,0.51845,0.5187,0.5183,0.5187,140600000.0
2009-02-16 11:29:00,0.51875,0.51875,0.51875,0.51875,9600000.0
2009-02-16 11:30:00,0.51875,0.51875,0.5186,0.51865,60600000.0
2009-02-16 11:31:00,0.51865,0.51875,0.51865,0.5187,50600000.0
2009-02-16 11:32:00,0.5187,0.51875,0.51865,0.51875,109000000.0
2009-02-16 11:33:00,0.51875,0.51875,0.51875,0.51875,16800000.0
2009-02-16 11:34:00,0.5188,0.51885,0.51875,0.51875,68200000.0
2009-02-16 11:35:00,0.51875,0.5191,0.51875,0.5191,38000000.0
2009-02-16 11:36:00,0.51905,0.5191,0.51895,0.51905,29000000.0
2009-02-16 11:37:00,0.51905,0.5191,0.5187,0.5187,139400000.0
2009-02-16 11:38:00,0.5189,0.519,0.51875,0.51875,124800000.0
2009-02-16 11:39:00,0.51875,0.51875,0.51865,0.51865,99800000.0
2009-02-16 11:40:00,0.51865,0.51885,0.51865,0.51865,51600000.0
2009-02-16 11:41:00,0.51865,0.51865,0.51865,0.51865,8400000.0
2009-02-16 11:42:00,0.51865,0.5189,0.51865,0.51885,43200000.0
2009-02-16 11:43:00,0.5189,0.5189,0.51875,0.5188,38000000.0
2009-02-16 11:44:00,0.5188,0.51895,0.51855,0.51855,78200000.0
2009-02-16 11:45:00,0.51855,0.5186,0.518,0.518,76600000.0
2009-02-16 11:46:00,0.518,0.51825,0.51795,0.518,77800000.0
2009-02-16 11:47:00,0.518,0.5181,0.518,0.518,127400000.0
2009-02-16 11:48:00,0.518,0.518,0.5179,0.5179,93000000.0
2009-02-16 11:49:00,0.518,0.51835,0.5179,0.5182,197800000.0
2009-02-16 11:50:00,0.5182,0.5182,0.51815,0.51815,38800000.0
2009-02-16 11:51:00,0.51815,0.51845,0.51815,0.51845,209400000.0
2009-02-16 11:52:00,0.5184,0.519,0.5184,0.51895,68200000.0
2009-02-16 11:53:00,0.51895,0.5191,0.51895,0.51905,42400000.0
2009-02-16 11:54:00,0.51915,0.51915,0.5189,0.5189,12800000.0
2009-02-16 11:55:00,0.51895,0.51895,0.5186,0.5187,31000000.0
2009-02-16 11:56:00,0.51875,0.51875,0.5183,0.51855,59800000.0
2009-02-16 11:57:00,0.51855,0.51855,0.5185,0.5185,11200000.0
2009-02-16 11:58:00,0.51855,0.51855,0.5181,0.5182,120200000.0
2009-02-16 11:59:00,0.5183,0.5184,0.51825,0.51825,16000000.0
2009-02-16 12:00:00,0.51825,0.5184,0.51805,0.5181,137400000.0
2009-02-16 12:01:00,0.5182,0.5189,0.5182,0.5189,153000000.0
2009-02-16 12:02:00,0.5189,0.5189,0.5185,0.5186,165800000.0
2009-02-16 12:03:00,0.5186,0.5187,0.5186,0.51865,157200000.0
2009-02-16 12:04:00,0.51865,0.51865,0.5186,0.5186,23400000.0
2009-02-16 12:05:00,0.5186,0.5186,0.51845,0.51845,31800000.0
2009-02-16 12:06:00,0.51845,0.51855,0.51845,0.51855,48200000.0
2009-02-16 12:07:00,0.51855,0.51885,0.51855,0.51875,72200000.0
2009-02-16 12:08:00,0.51875,0.5188,0.51855,0.51875,121400000.0
2009-02-16 12:09:00,0.5188,0.5188,0.5187,0.51875,27200000.0
2009-02-16 12:10:00,0.51875,0.51875,0.5187,0.51875,36800000.0
2009-02-16 12:11:00,0.51875,0.51875,0.5187,0.51875,49600000.0
2009-02-16 12:12:00,0.51875,0.51895,0.5186,0.51865,47200000.0
2009-02-16 12:13:00,0.51865,0.51865,0.5186,0.51865,9600000.0
2009-02-16 12:14:00,0.51865,0.51865,0.51805,0.51815,119200000.0
2009-02-16 12:15:00,0.51815,0.51825,0.51815,0.51825,84000000.0
2009-02-16 12:16:00,0.51825,0.51825,0.51735,0.51745,207000000.0
2009-02-16 12:17:00,0.51745,0.51745,0.5171,0.51735,151800000.0
2009-02-16 12:18:00,0.51725,0.51735,0.51725,0.51725,152800000.0
2009-02-16 12:19:00,0.51725,0.51725,0.51665,0.51725,300600001.0
2009-02-16 12:20:00,0.51745,0.5175,0.51705,0.51705,112800000.0
2009-02-16 12:21:00,0.51705,0.5171,0.51705,0.51705,42200000.0
2009-02-16 12:22:00,0.5171,0.5171,0.5171,0.5171,1600000.0
2009-02-16 12:23:00,0.51705,0.5171,0.51705,0.51705,58400000.0
2009-02-16 12:24:00,0.51705,0.51715,0.51705,0.51715,15200000.0
2009-02-16 12:25:00,0.51715,0.51715,0.51715,0.51715,2800000.0
2009-02-16 12:26:00,0.51735,0.51765,0.51725,0.51745,96000000.0
2009-02-16 12:27:00,0.51745,0.51745,0.51725,0.5173,42600000.0
2009-02-16 12:28:00,0.5173,0.5173,0.51725,0.51725,22400000.0
2009-02-16 12:29:00,0.51735,0.5175,0.5173,0.5174,64800000.0
2009-02-16 12:30:00,0.5174,0.5179,0.5174,0.5179,35200000.0
2009-02-16 12:31:00,0.5177,0.51805,0.51755,0.51755,125200000.0
2009-02-16 12:32:00,0.5176,0.51785,0.51755,0.51785,177000000.0
2009-02-16 12:33:00,0.51785,0.51785,0.5173,0.5173,138800000.0
2009-02-16 12:34:00,0.51735,0.51765,0.51725,0.51735,128400000.0
2009-02-16 12:35:00,0.51735,0.51735,0.5173,0.5173,29600000.0
2009-02-16 12:36:00,0.5173,0.51745,0.5173,0.51735,34400000.0
2009-02-16 12:37:00,0.51735,0.5175,0.51735,0.51745,119600000.0
2009-02-16 12:38:00,0.51745,0.5177,0.51745,0.51765,94000000.0
2009-02-16 12:39:00,0.51765,0.5177,0.5176,0.5176,27600000.0
2009-02-16 12:40:00,0.5176,0.5176,0.51755,0.5176,30200000.0
2009-02-16 12:41:00,0.51755,0.51755,0.51755,0.51755,11600000.0
2009-02-16 12:42:00,0.5176,0.51775,0.5176,0.5177,49200000.0
2009-02-16 12:43:00,0.5177,0.51775,0.51765,0.51765,50800000.0
2009-02-16 12:44:00,0.51765,0.51765,0.51765,0.51765,5800000.0
2009-02-16 12:45:00,0.51765,0.51775,0.5176,0.51775,70800000.0
2009-02-16 12:46:00,0.51775,0.51785,0.51775,0.51785,4800000.0
2009-02-16 12:47:00,0.5178,0.5178,0.5178,0.5178,5800000.0
2009-02-16 12:48:00,0.5178,0.5184,0.5178,0.5184,130000000.0
2009-02-16 12:49:00,0.5184,0.5184,0.51825,0.51835,71800000.0
2009-02-16 12:50:00,0.51835,0.5184,0.51825,0.5183,64200000.0
2009-02-16 12:51:00,0.51825,0.51855,0.51825,0.51825,32600000.0
2009-02-16 12:52:00,0.5184,0.51845,0.51825,0.5183,29200000.0
2009-02-16 12:53:00,0.5183,0.51875,0.51825,0.51865,221000000.0
2009-02-16 12:54:00,0.5186,0.51865,0.51855,0.5186,119400000.0
2009-02-16 12:55:00,0.5186,0.51915,0.5186,0.51915,72400000.0
2009-02-16 12:56:00,0.5187,0.51885,0.5187,0.51875,59000000.0
2009-02-16 12:57:00,0.51875,0.51875,0.5187,0.5187,52200000.0
2009-02-16 12:58:00,0.5187,0.51875,0.51865,0.51875,76600000.0
2009-02-16 12:59:00,0.51875,0.51875,0.5187,0.51875,29000000.0
2009-02-16 13:00:00,0.51875,0.51875,0.5187,0.51875,9800000.0
2009-02-16 13:01:00,0.51865,0.51865,0.51865,0.51865,6600000.0
2009-02-16 13:02:00,0.5187,0.5188,0.51865,0.51875,62400000.0
2009-02-16 13:03:00,0.5188,0.5188,0.51875,0.51875,14800000.0
2009-02-16 13:04:00,0.51885,0.5189,0.5187,0.51875,162200000.0
2009-02-16 13:05:00,0.5187,0.51885,0.51855,0.5187,115000000.0
2009-02-16 13:06:00,0.5187,0.5187,0.51855,0.5186,92800000.0
2009-02-16 13:07:00,0.51855,0.5186,0.51855,0.5186,19800000.0
2009-02-16 13:08:00,0.5186,0.5186,0.51855,0.5186,29400000.0
2009-02-16 13:09:00,0.51845,0.5186,0.51845,0.5186,10000000.0
2009-02-16 13:10:00,0.51845,0.5186,0.51845,0.5186,6000000.0
2009-02-16 13:11:00,0.5186,0.5186,0.5186,0.5186,1000000.0
2009-02-16 13:12:00,0.5186,0.5186,0.51785,0.51785,34700000.0
2009-02-16 13:13:00,0.51805,0.5186,0.51775,0.51795,88200000.0
2009-02-16 13:14:00,0.51795,0.51795,0.51775,0.51795,131600000.0
2009-02-16 13:15:00,0.5179,0.51795,0.51775,0.51795,93600000.0
2009-02-16 13:16:00,0.5179,0.5179,0.5179,0.5179,5800000.0
2009-02-16 13:17:00,0.5179,0.5179,0.5179,0.5179,40600000.0
2009-02-16 13:18:00,0.5179,0.5181,0.5179,0.5181,44800000.0
2009-02-16 13:19:00,0.5181,0.5181,0.51795,0.5181,59000000.0
2009-02-16 13:20:00,0.51795,0.5181,0.51795,0.5181,32800000.0
2009-02-16 13:21:00,0.51795,0.51885,0.51795,0.51845,38400000.0
2009-02-16 13:22:00,0.51845,0.51845,0.51825,0.5183,65600000.0
2009-02-16 13:23:00,0.51835,0.51875,0.51825,0.5183,179600000.0
2009-02-16 13:24:00,0.5183,0.51835,0.51815,0.51815,143400000.0
2009-02-16 13:25:00,0.51815,0.51815,0.51815,0.51815,57800000.0
2009-02-16 13:26:00,0.51815,0.51815,0.51815,0.51815,126600000.0
2009-02-16 13:27:00,0.51815,0.51815,0.51815,0.51815,322400001.0
2009-02-16 13:28:00,0.51815,0.5184,0.51805,0.51825,105200000.0
2009-02-16 13:29:00,0.51815,0.51825,0.51815,0.51825,37400000.0
2009-02-16 13:30:00,0.51797,0.51806,0.51777,0.518,12800000.0
2009-02-16 13:31:00,0.5184,0.51855,0.5183,0.51855,99400000.0
2009-02-16 13:32:00,0.51855,0.51895,0.51855,0.51875,49400000.0
2009-02-16 13:33:00,0.5188,0.5188,0.51825,0.51835,65200000.0
2009-02-16 13:34:00,0.51835,0.51835,0.51835,0.51835,10800000.0
2009-02-16 13:35:00,0.51835,0.5184,0.51835,0.5184,42800000.0
2009-02-16 13:36:00,0.5184,0.5187,0.51835,0.5187,143200000.0
2009-02-16 13:37:00,0.51875,0.5188,0.51875,0.5188,5000000.0
2009-02-16 13:38:00,0.5188,0.519,0.51855,0.51855,59200000.0
2009-02-16 13:39:00,0.5186,0.5186,0.51855,0.51855,23200000.0
2009-02-16 13:40:00,0.5185,0.5185,0.5185,0.5185,17400000.0
2009-02-16 13:41:00,0.51845,0.51845,0.51845,0.51845,11600000.0
2009-02-16 13:42:00,0.51809,0.51814,0.51775,0.51793,313000000.0
2009-02-16 13:43:00,0.51845,0.51855,0.51845,0.51855,29400000.0
2009-02-16 13:44:00,0.51845,0.51845,0.51845,0.51845,18400000.0
2009-02-16 13:45:00,0.51817,0.51852,0.51813,0.51832,262200000.0
2009-02-16 13:46:00,0.51844,0.51851,0.51832,0.51851,67200000.0
2009-02-16 13:47:00,0.51853,0.51857,0.51843,0.51843,41800000.0
2009-02-16 13:48:00,0.5187,0.5187,0.51835,0.51835,42000000.0
2009-02-16 13:49:00,0.5187,0.51875,0.51835,0.51845,46000000.0
2009-02-16 13:50:00,0.51865,0.5191,0.51835,0.5189,100000000.0
2009-02-16 13:51:00,0.5189,0.5189,0.5189,0.5189,5800000.0
2009-02-16 13:52:00,0.5189,0.5189,0.51875,0.51875,34400000.0
2009-02-16 13:53:00,0.5188,0.5188,0.51875,0.51875,7400000.0
2009-02-16 13:54:00,0.51875,0.51875,0.51875,0.51875,5800000.0
2009-02-16 13:55:00,0.5187,0.51885,0.5185,0.51875,77600000.0
2009-02-16 13:56:00,0.51875,0.5189,0.51875,0.5188,44000000.0
2009-02-16 13:57:00,0.5188,0.5188,0.51875,0.51875,67000000.0
2009-02-16 13:58:00,0.519,0.51905,0.5182,0.51825,127600000.0
2009-02-16 13:59:00,0.51825,0.51825,0.5177,0.518,109600000.0
2009-02-16 14:00:00,0.51805,0.51825,0.518,0.5182,53800000.0
2009-02-16 14:01:00,0.5182,0.51825,0.51805,0.5182,38200000.0
2009-02-16 14:02:00,0.5182,0.5182,0.51815,0.5182,20800000.0
2009-02-16 14:03:00,0.51815,0.5182,0.51815,0.51815,8000000.0
2009-02-16 14:04:00,0.5182,0.5182,0.51815,0.5182,4800000.0
2009-02-16 14:05:00,0.518,0.518,0.518,0.518,11200000.0
2009-02-16 14:06:00,0.518,0.518,0.518,0.518,11200000.0
2009-02-16 14:07:00,0.518,0.518,0.518,0.518,21800000.0
2009-02-16 14:08:00,0.51815,0.51825,0.518,0.5182,18800000.0
2009-02-16 14:09:00,0.51825,0.5183,0.518,0.5183,45000000.0
2009-02-16 14:10:00,0.51825,0.5183,0.518,0.5182,19200000.0
2009-02-16 14:11:00,0.51795,0.5183,0.5179,0.5183,39200000.0
2009-02-16 14:12:00,0.51825,0.5183,0.518,0.518,20400000.0
2009-02-16 14:13:00,0.5182,0.5189,0.5179,0.5183,45200000.0
2009-02-16 14:14:00,0.5182,0.5182,0.5182,0.5182,5800000.0
2009-02-16 14:15:00,0.51835,0.5184,0.51795,0.5184,82600000.0
2009-02-16 14:16:00,0.5184,0.5189,0.5184,0.5189,29400000.0
2009-02-16 14:17:00,0.5188,0.5188,0.5188,0.5188,11600000.0
2009-02-16 14:18:00,0.5188,0.5188,0.51855,0.5187,21600000.0
2009-02-16 14:19:00,0.51875,0.51875,0.5184,0.51845,4400000.0
2009-02-16 14:20:00,0.51845,0.51855,0.51845,0.51855,17600000.0
2009-02-16 14:21:00,0.51831,0.5185,0.51816,0.51836,69200000.0
2009-02-16 14:22:00,0.51845,0.5186,0.51845,0.51855,38000000.0
2009-02-16 14:23:00,0.51865,0.51865,0.51855,0.51855,27800000.0
2009-02-16 14:24:00,0.51855,0.51855,0.51855,0.51855,7400000.0
2009-02-16 14:25:00,0.51855,0.51855,0.51855,0.51855,2800000.0
2009-02-16 14:26:00,0.51855,0.51855,0.51855,0.51855,13800000.0
2009-02-16 14:27:00,0.51855,0.51855,0.51855,0.51855,13800000.0
2009-02-16 14:28:00,0.51855,0.5188,0.51845,0.51875,28000000.0
2009-02-16 14:29:00,0.5184,0.5188,0.5184,0.5187,17200000.0
2009-02-16 14:30:00,0.5188,0.5188,0.5184,0.51865,31000000.0
2009-02-16 14:31:00,0.51865,0.5188,0.5184,0.5188,25000000.0
2009-02-16 14:32:00,0.51835,0.5188,0.51815,0.5183,40800000.0
2009-02-16 14:33:00,0.5183,0.5183,0.51825,0.51825,24000000.0
2009-02-16 14:34:00,0.5183,0.5183,0.51825,0.51825,8000000.0
2009-02-16 14:35:00,0.51825,0.5183,0.518,0.51825,45000000.0
2009-02-16 14:36:00,0.51805,0.51805,0.51805,0.51805,11200000.0
2009-02-16 14:37:00,0.51805,0.51825,0.51805,0.51825,48000000.0
2009-02-16 14:38:00,0.51825,0.51835,0.51815,0.5183,32600000.0
2009-02-16 14:39:00,0.5183,0.5183,0.51815,0.5183,9600000.0
2009-02-16 14:40:00,0.51795,0.5183,0.5179,0.5183,43400000.0
2009-02-16 14:41:00,0.5183,0.5183,0.5182,0.5182,15600000.0
2009-02-16 14:42:00,0.5183,0.5183,0.51815,0.51825,19400000.0
2009-02-16 14:43:00,0.51825,0.51855,0.51825,0.5184,39200000.0
2009-02-16 14:44:00,0.51845,0.51875,0.5184,0.5184,56600000.0
2009-02-16 14:45:00,0.51855,0.51855,0.5184,0.5184,24000000.0
2009-02-16 14:46:00,0.5184,0.51845,0.5184,0.51845,19600000.0
2009-02-16 14:47:00,0.51845,0.5185,0.5184,0.51845,33600000.0
2009-02-16 14:48:00,0.5186,0.5187,0.51835,0.5187,31400000.0
2009-02-16 14:49:00,0.5187,0.5187,0.5185,0.51865,15800000.0
2009-02-16 14:50:00,0.51855,0.51885,0.5185,0.5187,123600000.0
2009-02-16 14:51:00,0.5187,0.5192,0.5186,0.519,154200000.0
2009-02-16 14:52:00,0.519,0.51915,0.519,0.51915,113000000.0
2009-02-16 14:53:00,0.51905,0.5195,0.51905,0.5195,171600000.0
2009-02-16 14:54:00,0.51955,0.52005,0.51955,0.51975,85200000.0
2009-02-16 14:55:00,0.51975,0.5202,0.51975,0.51995,275600000.0
2009-02-16 14:56:00,0.51995,0.52015,0.51985,0.51985,434000000.0
2009-02-16 14:57:00,0.51985,0.5199,0.51985,0.51985,179200000.0
2009-02-16 14:58:00,0.51985,0.5201,0.5198,0.5199,69200000.0
2009-02-16 14:59:00,0.5199,0.5199,0.51935,0.51935,49000000.0
2009-02-16 15:00:00,0.5193,0.5194,0.5193,0.5194,25400000.0
2009-02-16 15:01:00,0.5194,0.5194,0.5194,0.5194,39000000.0
2009-02-16 15:02:00,0.5194,0.51945,0.5194,0.51945,22400000.0
2009-02-16 15:03:00,0.51945,0.51945,0.51945,0.51945,5600000.0
2009-02-16 15:04:00,0.51945,0.5195,0.51935,0.51935,26000000.0
2009-02-16 15:05:00,0.51935,0.51935,0.51885,0.519,76000000.0
2009-02-16 15:06:00,0.51895,0.51895,0.51845,0.51855,171600002.0
2009-02-16 15:07:00,0.51875,0.51875,0.51845,0.51855,131400000.0
2009-02-16 15:08:00,0.5186,0.5188,0.51855,0.5188,79200000.0
2009-02-16 15:09:00,0.51875,0.51895,0.51865,0.5188,164800000.0
2009-02-16 15:10:00,0.51875,0.5188,0.51855,0.5186,26400000.0
2009-02-16 15:11:00,0.5186,0.5188,0.518,0.5184,54600000.0
2009-02-16 15:12:00,0.5184,0.5185,0.51775,0.518,177200000.0
2009-02-16 15:13:00,0.51795,0.51835,0.51795,0.51825,48000000.0
2009-02-16 15:14:00,0.51825,0.51835,0.51775,0.51775,62800000.0
2009-02-16 15:15:00,0.51745,0.51875,0.5173,0.51835,81600000.0
2009-02-16 15:16:00,0.51835,0.51885,0.51825,0.5188,185400000.0
2009-02-16 15:17:00,0.5187,0.519,0.5185,0.5186,189000000.0
2009-02-16 15:18:00,0.51865,0.5188,0.51865,0.51875,14200000.0
2009-02-16 15:19:00,0.51865,0.51875,0.51865,0.51875,11600000.0
2009-02-16 15:20:00,0.51875,0.5188,0.51875,0.51875,18400000.0
2009-02-16 15:21:00,0.5187,0.5188,0.5187,0.5187,9400000.0
2009-02-16 15:22:00,0.5187,0.5187,0.5187,0.5187,3200000.0
2009-02-16 15:23:00,0.5187,0.5187,0.5187,0.5187,1600000.0
2009-02-16 15:24:00,0.5187,0.5187,0.5187,0.5187,1600000.0
2009-02-16 15:25:00,0.51865,0.5189,0.51855,0.5189,89400000.0
2009-02-16 15:26:00,0.5189,0.5189,0.5189,0.5189,3000000.0
2009-02-16 15:27:00,0.5189,0.5189,0.51855,0.51855,14200000.0
2009-02-16 15:28:00,0.51875,0.5188,0.5185,0.5185,5800000.0
2009-02-16 15:29:00,0.5186,0.5186,0.5186,0.5186,2200000.0
2009-02-16 15:30:00,0.5186,0.5188,0.51855,0.51855,11600000.0
2009-02-16 15:31:00,0.51885,0.5189,0.5185,0.5185,35400000.0
2009-02-16 15:32:00,0.5188,0.5188,0.5185,0.5185,33400000.0
2009-02-16 15:33:00,0.5188,0.51885,0.51765,0.51765,153600000.0
2009-02-16 15:34:00,0.51765,0.5178,0.51765,0.51775,192000000.0
2009-02-16 15:35:00,0.51775,0.518,0.51765,0.5177,152400000.0
2009-02-16 15:36:00,0.5177,0.518,0.5176,0.518,74000000.0
2009-02-16 15:37:00,0.518,0.518,0.51735,0.51755,61200000.0
2009-02-16 15:38:00,0.51714,0.51733,0.51699,0.51726,95600000.0
2009-02-16 15:39:00,0.51765,0.5182,0.51765,0.5178,36800000.0
2009-02-16 15:40:00,0.5178,0.5178,0.5178,0.5178,2000000.0
2009-02-16 15:41:00,0.51785,0.51815,0.51785,0.51805,76600000.0
2009-02-16 15:42:00,0.51795,0.51805,0.51795,0.51795,10600000.0
2009-02-16 15:43:00,0.51795,0.51795,0.51795,0.51795,11600000.0
2009-02-16 15:44:00,0.5177,0.51787,0.5177,0.51776,115000000.0
2009-02-16 15:45:00,0.51795,0.51795,0.51785,0.51785,30600000.0
2009-02-16 15:46:00,0.51785,0.51785,0.51785,0.51785,5800000.0
2009-02-16 15:47:00,0.51782,0.51791,0.51744,0.51755,78600000.0
2009-02-16 15:48:00,0.5178,0.51825,0.5178,0.518,101200000.0
2009-02-16 15:49:00,0.5181,0.5185,0.5177,0.5177,100400000.0
2009-02-16 15:50:00,0.5175,0.5177,0.5175,0.5177,36000000.0
2009-02-16 15:51:00,0.51765,0.51775,0.51765,0.51775,9000000.0
2009-02-16 15:52:00,0.51752,0.51756,0.51745,0.51745,107600000.0
2009-02-16 15:53:00,0.5177,0.51775,0.5175,0.51775,164000000.0
2009-02-16 15:54:00,0.51775,0.5181,0.51775,0.5181,30400000.0
2009-02-16 15:55:00,0.5181,0.5181,0.5179,0.5179,10200000.0
2009-02-16 15:56:00,0.51785,0.5179,0.5178,0.5178,28200000.0
2009-02-16 15:57:00,0.51745,0.51787,0.51725,0.51752,289400000.0
2009-02-16 15:58:00,0.51785,0.51805,0.51785,0.5179,17400000.0
2009-02-16 15:59:00,0.5179,0.5179,0.5179,0.5179,19600000.0
2009-02-16 16:00:00,0.51785,0.518,0.5178,0.518,119800000.0
2009-02-16 16:01:00,0.51795,0.51795,0.51795,0.51795,11400000.0
2009-02-16 16:02:00,0.51795,0.51795,0.51795,0.51795,20600000.0
2009-02-16 16:03:00,0.51795,0.51795,0.51795,0.51795,11000000.0
2009-02-16 16:04:00,0.518,0.5183,0.518,0.518,54800000.0
2009-02-16 16:05:00,0.518,0.51915,0.518,0.51845,262000000.0
2009-02-16 16:06:00,0.5185,0.5189,0.5179,0.51795,156800000.0
2009-02-16 16:07:00,0.5179,0.5179,0.5179,0.5179,12800000.0
2009-02-16 16:08:00,0.5179,0.51795,0.5176,0.51775,105000000.0
2009-02-16 16:09:00,0.51775,0.5182,0.5177,0.5182,81800000.0
2009-02-16 16:10:00,0.51805,0.5186,0.51805,0.51845,72800000.0
2009-02-16 16:11:00,0.51835,0.5186,0.51795,0.5185,208400000.0
2009-02-16 16:12:00,0.51835,0.51855,0.5183,0.5183,59400000.0
2009-02-16 16:13:00,0.5183,0.51845,0.5177,0.5178,122200000.0
2009-02-16 16:14:00,0.5178,0.5182,0.51755,0.51795,111200000.0
2009-02-16 16:15:00,0.51795,0.51795,0.51795,0.51795,30600000.0
2009-02-16 16:16:00,0.51761,0.518,0.5174,0.51779,152600000.0
2009-02-16 16:17:00,0.51795,0.5182,0.51795,0.5182,25600000.0
2009-02-16 16:18:00,0.51805,0.51835,0.51805,0.5183,10000000.0
2009-02-16 16:19:00,0.5185,0.5185,0.5181,0.5182,22000000.0
2009-02-16 16:20:00,0.51825,0.51885,0.51825,0.51875,239200001.0
2009-02-16 16:21:00,0.51865,0.5188,0.51845,0.51845,43800000.0
2009-02-16 16:22:00,0.51845,0.51845,0.51845,0.51845,3200000.0
2009-02-16 16:23:00,0.51875,0.51885,0.5187,0.51875,56600000.0
2009-02-16 16:24:00,0.5187,0.5187,0.5187,0.5187,5800000.0
2009-02-16 16:25:00,0.51875,0.51895,0.51875,0.51885,46600000.0
2009-02-16 16:26:00,0.51895,0.51895,0.51895,0.51895,34600000.0
2009-02-16 16:27:00,0.51895,0.51895,0.5189,0.5189,22200000.0
2009-02-16 16:28:00,0.5189,0.5192,0.51885,0.5192,71400000.0
2009-02-16 16:29:00,0.519,0.5192,0.519,0.5191,45200000.0
2009-02-16 16:30:00,0.5191,0.5191,0.5189,0.5189,16400000.0
2009-02-16 16:31:00,0.5191,0.5191,0.5189,0.5189,5200000.0
2009-02-16 16:32:00,0.51872,0.51915,0.51862,0.51907,60200000.0
2009-02-16 16:33:00,0.5189,0.51895,0.5189,0.51895,13800000.0
2009-02-16 16:34:00,0.51895,0.51895,0.51895,0.51895,7200000.0
2009-02-16 16:35:00,0.51868,0.51911,0.51868,0.51881,159200000.0
2009-02-16 16:36:00,0.51895,0.51905,0.51895,0.51905,23400000.0
2009-02-16 16:37:00,0.51905,0.51905,0.51905,0.51905,1000000.0
2009-02-16 16:38:00,0.5191,0.5191,0.51905,0.51905,2000000.0
2009-02-16 16:39:00,0.5191,0.5192,0.5189,0.51895,64600000.0
2009-02-16 16:40:00,0.51905,0.5191,0.51895,0.519,114000000.0
2009-02-16 16:41:00,0.519,0.519,0.519,0.519,7200000.0
2009-02-16 16:42:00,0.51878,0.51902,0.51862,0.51879,269200000.0
2009-02-16 16:43:00,0.51887,0.519,0.51854,0.51873,115800000.0
2009-02-16 16:44:00,0.519,0.51905,0.51895,0.51895,45800001.0
2009-02-16 16:45:00,0.51895,0.51925,0.5189,0.5192,35400000.0
2009-02-16 16:46:00,0.51915,0.51915,0.51915,0.51915,5800000.0
2009-02-16 16:47:00,0.51903,0.51912,0.51868,0.51912,208800000.0
2009-02-16 16:48:00,0.5192,0.5192,0.519,0.51915,41400000.0
2009-02-16 16:49:00,0.51915,0.51915,0.51915,0.51915,5800000.0
2009-02-16 16:50:00,0.5185,0.51915,0.5185,0.51866,161800000.0
2009-02-16 16:51:00,0.51873,0.51909,0.51872,0.51877,188800000.0
2009-02-16 16:52:00,0.51878,0.51885,0.51837,0.5187,75200000.0
2009-02-16 16:53:00,0.51915,0.51915,0.51915,0.51915,11600000.0
2009-02-16 16:54:00,0.51899,0.51899,0.51849,0.51883,69200000.0
2009-02-16 16:55:00,0.51865,0.51875,0.5186,0.51863,39600000.0
2009-02-16 16:56:00,0.51866,0.51894,0.51843,0.51879,90600000.0
2009-02-16 16:57:00,0.5185,0.51899,0.51843,0.51867,152800000.0
2009-02-16 16:58:00,0.51905,0.5193,0.51875,0.51875,114600000.0
2009-02-16 16:59:00,0.51875,0.51875,0.5187,0.51875,4800000.0
2009-02-16 17:00:00,0.51855,0.51855,0.51855,0.51855,22400000.0
2009-02-16 17:01:00,0.51855,0.51855,0.51855,0.51855,5800000.0
2009-02-16 17:02:00,0.5187,0.5187,0.5187,0.5187,3200000.0
2009-02-16 17:03:00,0.5187,0.5187,0.5187,0.5187,5800000.0
2009-02-16 17:04:00,0.51865,0.51875,0.51865,0.51875,12800000.0
2009-02-16 17:05:00,0.5187,0.51875,0.5187,0.51875,3200000.0
2009-02-16 17:06:00,0.51855,0.51855,0.5185,0.5185,16000000.0
2009-02-16 17:07:00,0.51818,0.51833,0.51784,0.51811,144800000.0
2009-02-16 17:08:00,0.51875,0.51875,0.51875,0.51875,1600000.0
2009-02-16 17:09:00,0.51875,0.51875,0.51875,0.51875,2400000.0
2009-02-16 17:10:00,0.51885,0.5189,0.51875,0.51875,12800000.0
2009-02-16 17:11:00,0.5188,0.5188,0.51875,0.51875,11200000.0
2009-02-16 17:12:00,0.51875,0.51875,0.51845,0.51855,46200000.0
2009-02-16 17:13:00,0.51865,0.51865,0.51785,0.51785,54000000.0
2009-02-16 17:14:00,0.51785,0.51805,0.5178,0.5179,35000000.0
2009-02-16 17:15:00,0.518,0.51805,0.5179,0.51805,19200000.0
2009-02-16 17:16:00,0.51805,0.51825,0.5179,0.5179,24400000.0
2009-02-16 17:17:00,0.51785,0.5181,0.51785,0.5181,19200000.0
2009-02-16 17:18:00,0.51795,0.51845,0.51795,0.51815,51000000.0
2009-02-16 17:19:00,0.5182,0.5182,0.5182,0.5182,2000000.0
2009-02-16 17:20:00,0.5182,0.5182,0.5179,0.5181,11600000.0
2009-02-16 17:21:00,0.51805,0.51805,0.51805,0.51805,1600000.0
2009-02-16 17:22:00,0.518,0.5181,0.518,0.51805,10600000.0
2009-02-16 17:23:00,0.51815,0.5184,0.5181,0.5181,25000000.0
2009-02-16 17:24:00,0.51805,0.51845,0.51805,0.51825,212400000.0
2009-02-16 17:25:00,0.51825,0.51825,0.51785,0.51815,160000000.0
2009-02-16 17:26:00,0.51815,0.5184,0.5178,0.5178,309800000.0
2009-02-16 17:27:00,0.51785,0.5183,0.51765,0.5181,101800000.0
2009-02-16 17:28:00,0.51815,0.51875,0.51815,0.5183,309200001.0
2009-02-16 17:29:00,0.5183,0.51845,0.51815,0.51825,81400000.0
2009-02-16 17:30:00,0.5183,0.51845,0.51815,0.51815,84000000.0
2009-02-16 17:31:00,0.51815,0.51815,0.518,0.518,42200000.0
2009-02-16 17:32:00,0.518,0.518,0.518,0.518,11600000.0
2009-02-16 17:33:00,0.51785,0.51785,0.51775,0.51775,16400000.0
2009-02-16 17:34:00,0.5178,0.5179,0.5178,0.5179,25400000.0
2009-02-16 17:35:00,0.51775,0.51775,0.51765,0.51765,16400000.0
2009-02-16 17:36:00,0.51795,0.51795,0.51795,0.51795,1600000.0
2009-02-16 17:37:00,0.51795,0.51795,0.5178,0.51785,18000000.0
2009-02-16 17:38:00,0.518,0.518,0.51785,0.51785,3200000.0
2009-02-16 17:39:00,0.51795,0.51795,0.51795,0.51795,16600000.0
2009-02-16 17:40:00,0.51795,0.51795,0.51795,0.51795,9200000.0
2009-02-16 17:41:00,0.51795,0.51795,0.51795,0.51795,2800000.0
2009-02-16 17:42:00,0.51805,0.51805,0.51805,0.51805,2800000.0
2009-02-16 17:43:00,0.518,0.5183,0.518,0.5183,15000000.0
2009-02-16 17:44:00,0.51825,0.51825,0.518,0.5181,15600000.0
2009-02-16 17:45:00,0.5181,0.5183,0.5181,0.51825,26000000.0
2009-02-16 17:46:00,0.51825,0.51825,0.51825,0.51825,10200000.0
2009-02-16 17:47:00,0.51825,0.5183,0.51825,0.5183,5600000.0
2009-02-16 17:48:00,0.51825,0.51825,0.51825,0.51825,22400000.0
2009-02-16 17:49:00,0.5183,0.5183,0.5183,0.5183,8400000.0
2009-02-16 17:50:00,0.51835,0.51835,0.51815,0.51815,22400000.0
2009-02-16 17:51:00,0.51815,0.51815,0.518,0.518,19600000.0
2009-02-16 17:52:00,0.51805,0.51805,0.51795,0.51805,12200000.0
2009-02-16 17:53:00,0.51795,0.51795,0.5177,0.5177,32800000.0
2009-02-16 17:54:00,0.5178,0.518,0.5174,0.5175,149200000.0
2009-02-16 17:55:00,0.5175,0.51765,0.5174,0.51755,56600000.0
2009-02-16 17:56:00,0.51755,0.5176,0.51725,0.51735,65800000.0
2009-02-16 17:57:00,0.51735,0.51745,0.5173,0.51745,25600000.0
2009-02-16 17:58:00,0.51745,0.51745,0.51745,0.51745,1600000.0
2009-02-16 17:59:00,0.51745,0.51745,0.51715,0.51715,39400000.0
2009-02-16 18:00:00,0.5172,0.51725,0.5168,0.51685,128200000.0
2009-02-16 18:01:00,0.5169,0.5172,0.51685,0.51715,45200000.0
2009-02-16 18:02:00,0.51702,0.51731,0.51685,0.51711,327400000.0
2009-02-16 18:03:00,0.51705,0.5175,0.51705,0.5171,8400000.0
2009-02-16 18:04:00,0.51715,0.5172,0.51715,0.5172,8000000.0
2009-02-16 18:05:00,0.5172,0.5172,0.5164,0.51655,59200000.0
2009-02-16 18:06:00,0.51655,0.51705,0.51655,0.51705,212400000.0
2009-02-16 18:07:00,0.5171,0.5172,0.51695,0.51715,111800000.0
2009-02-16 18:08:00,0.51715,0.51725,0.51705,0.5172,32800000.0
2009-02-16 18:09:00,0.5173,0.5173,0.5173,0.5173,4800000.0
2009-02-16 18:10:00,0.5174,0.51765,0.5173,0.51755,45200000.0
2009-02-16 18:11:00,0.5177,0.51775,0.5175,0.51765,30600000.0
2009-02-16 18:12:00,0.51755,0.5176,0.5175,0.5175,15800000.0
2009-02-16 18:13:00,0.51745,0.51745,0.51745,0.51745,19600000.0
2009-02-16 18:14:00,0.51745,0.5177,0.5173,0.5174,45000000.0
2009-02-16 18:15:00,0.51735,0.51755,0.5172,0.51755,12800000.0
2009-02-16 18:16:00,0.5174,0.51765,0.51735,0.51735,43000000.0
2009-02-16 18:17:00,0.51735,0.51775,0.51725,0.5174,95000000.0
2009-02-16 18:18:00,0.5172,0.5175,0.5172,0.5175,18600000.0
2009-02-16 18:19:00,0.51765,0.51765,0.517,0.517,35200000.0
2009-02-16 18:20:00,0.51695,0.51695,0.51605,0.51615,61800000.0
2009-02-16 18:21:00,0.5161,0.51705,0.51605,0.51705,79400000.0
2009-02-16 18:22:00,0.51705,0.51705,0.51705,0.51705,1600000.0
2009-02-16 18:23:00,0.51705,0.51705,0.51705,0.51705,4800000.0
2009-02-16 18:24:00,0.51705,0.5176,0.51695,0.517,58400000.0
2009-02-16 18:25:00,0.517,0.51735,0.51695,0.51725,21200000.0
2009-02-16 18:26:00,0.5172,0.51725,0.5172,0.51725,15400000.0
2009-02-16 18:27:00,0.51725,0.51725,0.51725,0.51725,3200000.0
2009-02-16 18:28:00,0.51725,0.51725,0.517,0.517,8000000.0
2009-02-16 18:29:00,0.51685,0.51685,0.51685,0.51685,8000000.0
2009-02-16 18:30:00,0.5166,0.5166,0.5166,0.5166,45200000.0
2009-02-16 18:31:00,0.5169,0.5169,0.51685,0.51685,25600000.0
2009-02-16 18:32:00,0.517,0.517,0.517,0.517,6400000.0
2009-02-16 18:33:00,0.517,0.517,0.51685,0.51685,9000000.0
2009-02-16 18:34:00,0.51685,0.51685,0.51685,0.51685,4800000.0
2009-02-16 18:35:00,0.517,0.5173,0.517,0.5173,17400000.0
2009-02-16 18:36:00,0.51695,0.51695,0.51695,0.51695,5800000.0
2009-02-16 18:37:00,0.51699,0.51703,0.51682,0.5169,179600001.0
2009-02-16 18:38:00,0.51705,0.51705,0.51685,0.51685,61600000.0
2009-02-16 18:39:00,0.51685,0.51715,0.5168,0.51685,95400000.0
2009-02-16 18:40:00,0.51685,0.51685,0.51685,0.51685,3200000.0
2009-02-16 18:41:00,0.5169,0.517,0.51685,0.51685,24200000.0
2009-02-16 18:42:00,0.51685,0.51685,0.51685,0.51685,3200000.0
2009-02-16 18:43:00,0.5169,0.5169,0.51625,0.51635,42600000.0
2009-02-16 18:44:00,0.51635,0.51735,0.51635,0.5173,58000000.0
2009-02-16 18:45:00,0.5173,0.5173,0.51705,0.51705,5000000.0
2009-02-16 18:46:00,0.51705,0.51705,0.51705,0.51705,6000000.0
2009-02-16 18:47:00,0.51705,0.51705,0.51705,0.51705,1000000.0
2009-02-16 18:48:00,0.51685,0.51685,0.5163,0.5164,8000000.0
2009-02-16 18:49:00,0.5164,0.51655,0.51625,0.5165,57200000.0
2009-02-16 18:50:00,0.51675,0.51675,0.51635,0.51635,2400000.0
2009-02-16 18:51:00,0.51611,0.51621,0.51597,0.51621,90199999.0
2009-02-16 18:52:00,0.51626,0.51638,0.51611,0.51638,161999999.0
2009-02-16 18:53:00,0.51628,0.51643,0.51607,0.51643,70200000.0
2009-02-16 18:54:00,0.51612,0.51618,0.51582,0.51618,166200000.0
2009-02-16 18:55:00,0.5165,0.5165,0.5165,0.5165,12600000.0
2009-02-16 18:56:00,0.5165,0.51665,0.5165,0.5166,7800000.0
2009-02-16 18:57:00,0.51655,0.5166,0.51655,0.5166,11000000.0
2009-02-16 18:58:00,0.51605,0.51645,0.51602,0.51613,87400001.0
2009-02-16 18:59:00,0.51613,0.51632,0.51603,0.51628,29000000.0
2009-02-16 19:00:00,0.5166,0.51675,0.51655,0.51675,23200000.0
2009-02-16 19:01:00,0.5167,0.5167,0.5166,0.5166,5200000.0
2009-02-16 19:02:00,0.51599,0.51644,0.51595,0.51595,173200000.0
2009-02-16 19:03:00,0.51614,0.51631,0.51614,0.51631,34600000.0
2009-02-16 19:04:00,0.51633,0.51654,0.51619,0.51622,27600000.0
2009-02-16 19:05:00,0.51616,0.51647,0.51614,0.51645,20400000.0
2009-02-16 19:06:00,0.51618,0.51658,0.51617,0.51658,119800000.0
2009-02-16 19:07:00,0.5166,0.5167,0.5166,0.5167,5800000.0
2009-02-16 19:08:00,0.51675,0.5168,0.51675,0.5168,6800000.0
2009-02-16 19:09:00,0.51657,0.51687,0.51657,0.51679,111400000.0
2009-02-16 19:10:00,0.51658,0.51692,0.51641,0.51646,43000001.0
2009-02-16 19:11:00,0.51614,0.51621,0.51598,0.51612,77800000.0
2009-02-16 19:12:00,0.51622,0.51623,0.51606,0.5161,21400000.0
2009-02-16 19:13:00,0.51606,0.51615,0.51598,0.5161,49400000.0
2009-02-16 19:14:00,0.51617,0.51617,0.516,0.51603,93400000.0
2009-02-16 19:15:00,0.51685,0.51685,0.51685,0.51685,2000000.0
2009-02-16 19:16:00,0.51685,0.51685,0.51685,0.51685,1000000.0
2009-02-16 19:17:00,0.51675,0.51695,0.51671,0.5168,106800000.0
2009-02-16 19:18:00,0.51661,0.51661,0.51611,0.51611,34000000.0
2009-02-16 19:19:00,0.51605,0.51633,0.516,0.51633,123000000.0
2009-02-16 19:20:00,0.51643,0.5168,0.51622,0.5168,203800000.0
2009-02-16 19:21:00,0.51682,0.51682,0.51609,0.5161,206399999.0
2009-02-16 19:22:00,0.51605,0.51624,0.51603,0.51621,119400002.0
2009-02-16 19:23:00,0.5168,0.5168,0.5168,0.5168,1000000.0
2009-02-16 19:24:00,0.51675,0.51675,0.5167,0.5167,6800000.0
2009-02-16 19:25:00,0.5166,0.5166,0.5166,0.5166,1000000.0
2009-02-16 19:26:00,0.51632,0.51669,0.51632,0.51669,142400000.0
2009-02-16 19:27:00,0.51667,0.51677,0.51647,0.51647,157200000.0
2009-02-16 19:28:00,0.5167,0.5167,0.5167,0.5167,2000000.0
2009-02-16 19:29:00,0.5167,0.5167,0.5167,0.5167,1000000.0
2009-02-16 19:30:00,0.51658,0.51661,0.5165,0.5165,12800000.0
2009-02-16 19:31:00,0.51646,0.51669,0.51639,0.51669,17200000.0
2009-02-16 19:32:00,0.51656,0.51665,0.51656,0.51665,38600000.0
2009-02-16 19:33:00,0.51652,0.51667,0.51644,0.51657,9200000.0
2009-02-16 19:34:00,0.51652,0.5166,0.51649,0.5166,70000000.0
2009-02-16 19:35:00,0.51659,0.51685,0.51655,0.51655,49800000.0
2009-02-16 19:36:00,0.5166,0.51665,0.51592,0.51639,29200000.0
2009-02-16 19:37:00,0.5165,0.51653,0.51606,0.5161,19200000.0
2009-02-16 19:38:00,0.51675,0.51675,0.51625,0.51665,18400000.0
2009-02-16 19:39:00,0.51665,0.5167,0.5163,0.5166,17200000.0
2009-02-16 19:40:00,0.5166,0.5166,0.5162,0.5166,19400000.0
2009-02-16 19:41:00,0.5166,0.51705,0.5166,0.51675,19000000.0
2009-02-16 19:42:00,0.5168,0.51685,0.5168,0.5168,13000000.0
2009-02-16 19:43:00,0.51685,0.5169,0.5168,0.5168,20000000.0
2009-02-16 19:44:00,0.51667,0.51695,0.51653,0.51653,32000000.0
2009-02-16 19:45:00,0.51648,0.51685,0.51648,0.51678,86400000.0
2009-02-16 19:46:00,0.5168,0.51715,0.5168,0.51715,14600000.0
2009-02-16 19:47:00,0.5173,0.5173,0.5173,0.5173,1000000.0
2009-02-16 19:48:00,0.51725,0.51725,0.51725,0.51725,1000000.0
2009-02-16 19:49:00,0.5169,0.5169,0.5169,0.5169,1000000.0
2009-02-16 19:50:00,0.5172,0.51725,0.5172,0.51725,7800000.0
2009-02-16 19:51:00,0.5169,0.517,0.5169,0.51695,3000000.0
2009-02-16 19:52:00,0.5169,0.5169,0.5169,0.5169,13600000.0
2009-02-16 19:53:00,0.5169,0.5169,0.5169,0.5169,5000000.0
2009-02-16 19:54:00,0.5169,0.5169,0.51685,0.5169,19600000.0
2009-02-16 19:55:00,0.5169,0.5171,0.51675,0.5171,29600000.0
2009-02-16 19:56:00,0.5171,0.5171,0.517,0.517,2000000.0
2009-02-16 19:57:00,0.517,0.5171,0.517,0.517,12000000.0
2009-02-16 19:58:00,0.5171,0.5172,0.5171,0.51715,16800000.0
2009-02-16 19:59:00,0.5172,0.51725,0.5172,0.51725,8800000.0
2009-02-16 20:00:00,0.51745,0.51745,0.5172,0.5174,16600000.0
2009-02-16 20:01:00,0.5175,0.5175,0.51675,0.5169,46200000.0
2009-02-16 20:02:00,0.51705,0.51725,0.51685,0.51685,12200000.0
2009-02-16 20:03:00,0.5169,0.51715,0.5169,0.51695,17400000.0
2009-02-16 20:04:00,0.517,0.51715,0.517,0.51715,5000000.0
2009-02-16 20:05:00,0.51695,0.51695,0.51675,0.51675,19000000.0
2009-02-16 20:06:00,0.51675,0.51675,0.51675,0.51675,36400000.0
2009-02-16 20:07:00,0.5168,0.51695,0.5167,0.51685,38200000.0
2009-02-16 20:08:00,0.5167,0.51675,0.5167,0.51675,22800000.0
2009-02-16 20:09:00,0.51646,0.51667,0.51644,0.51661,28800000.0
2009-02-16 20:10:00,0.51675,0.51675,0.51675,0.51675,5600000.0
2009-02-16 20:11:00,0.51675,0.51675,0.51675,0.51675,5600000.0
2009-02-16 20:12:00,0.51675,0.51675,0.51675,0.51675,5600000.0
2009-02-16 20:13:00,0.51675,0.51675,0.51675,0.51675,5600000.0
2009-02-16 20:14:00,0.51675,0.51675,0.51675,0.51675,5600000.0
2009-02-16 20:15:00,0.51675,0.51675,0.51675,0.51675,5600000.0
2009-02-16 20:16:00,0.5168,0.51695,0.5167,0.51675,14400000.0
2009-02-16 20:17:00,0.51675,0.51675,0.51675,0.51675,2800000.0
2009-02-16 20:18:00,0.51675,0.51675,0.51675,0.51675,5600000.0
2009-02-16 20:19:00,0.51663,0.51663,0.5165,0.5165,22400000.0
2009-02-16 20:20:00,0.51621,0.51651,0.51621,0.51651,27600000.0
2009-02-16 20:21:00,0.51675,0.51675,0.51675,0.51675,8400000.0
2009-02-16 20:22:00,0.51685,0.51704,0.51668,0.51675,15600000.0
2009-02-16 20:23:00,0.51675,0.51675,0.51625,0.51625,15600000.0
2009-02-16 20:24:00,0.5162,0.51633,0.51607,0.51622,34800000.0
2009-02-16 20:25:00,0.51635,0.51645,0.51635,0.51645,8400000.0
2009-02-16 20:26:00,0.51645,0.51645,0.51645,0.51645,8400000.0
2009-02-16 20:27:00,0.5164,0.51645,0.51635,0.51635,30400000.0
2009-02-16 20:28:00,0.51635,0.51635,0.51635,0.51635,8800000.0
2009-02-16 20:29:00,0.51635,0.51655,0.51635,0.51655,11600000.0
2009-02-16 20:30:00,0.51655,0.517,0.51635,0.51685,48600000.0
2009-02-16 20:31:00,0.5169,0.5169,0.5169,0.5169,1000000.0
2009-02-16 20:32:00,0.51695,0.517,0.51695,0.517,3200000.0
2009-02-16 20:33:00,0.51695,0.51695,0.5169,0.5169,2000000.0
2009-02-16 20:34:00,0.5169,0.517,0.5169,0.5169,9200000.0
2009-02-16 20:35:00,0.5169,0.51705,0.5167,0.5169,14200000.0
2009-02-16 20:36:00,0.51685,0.51685,0.51675,0.51675,8400000.0
2009-02-16 20:37:00,0.5169,0.5169,0.5169,0.5169,9000000.0
2009-02-16 20:38:00,0.5169,0.517,0.5169,0.517,9400000.0
2009-02-16 20:39:00,0.517,0.517,0.5169,0.5169,3600000.0
2009-02-16 20:40:00,0.51705,0.51705,0.5169,0.5169,8600000.0
2009-02-16 20:41:00,0.5169,0.51705,0.5169,0.51705,4200000.0
2009-02-16 20:42:00,0.51705,0.51705,0.5169,0.5169,2600000.0
2009-02-16 20:43:00,0.5169,0.51705,0.5169,0.5169,12200000.0
2009-02-16 20:44:00,0.5171,0.5171,0.5169,0.5169,7800000.0
2009-02-16 20:45:00,0.51705,0.51715,0.5169,0.5169,9600000.0
2009-02-16 20:46:00,0.51705,0.51715,0.51705,0.51715,9800000.0
2009-02-16 20:47:00,0.51705,0.51705,0.5169,0.5169,3200000.0
2009-02-16 20:48:00,0.51695,0.5171,0.5169,0.517,10800000.0
2009-02-16 20:49:00,0.51705,0.51725,0.51705,0.51705,9400000.0
2009-02-16 20:50:00,0.51705,0.5172,0.51705,0.5172,10800000.0
2009-02-16 20:51:00,0.5171,0.5171,0.51705,0.51705,5200000.0
2009-02-16 20:52:00,0.5172,0.5172,0.51705,0.51705,8600000.0
2009-02-16 20:53:00,0.51705,0.5172,0.5168,0.5168,9600000.0
2009-02-16 20:54:00,0.5169,0.5171,0.5169,0.5171,8800000.0
2009-02-16 20:55:00,0.5171,0.5171,0.5169,0.5169,2000000.0
2009-02-16 20:56:00,0.5169,0.51715,0.5168,0.5168,7000000.0
2009-02-16 20:57:00,0.517,0.51725,0.517,0.51705,14800000.0
2009-02-16 20:58:00,0.51715,0.51725,0.51715,0.51725,8800000.0
2009-02-16 20:59:00,0.51725,0.51725,0.51705,0.51705,3000000.0
2009-02-16 21:00:00,0.5171,0.51725,0.51705,0.51705,6200000.0
2009-02-16 21:01:00,0.51705,0.51725,0.51705,0.51705,21800000.0
2009-02-16 21:02:00,0.51715,0.51715,0.51715,0.51715,4000000.0
2009-02-16 21:03:00,0.51715,0.51715,0.51705,0.5171,9400000.0
2009-02-16 21:04:00,0.5171,0.5173,0.5171,0.5171,12400000.0
2009-02-16 21:05:00,0.5171,0.5173,0.5171,0.5173,8800000.0
2009-02-16 21:06:00,0.51725,0.51725,0.5171,0.5171,6800000.0
2009-02-16 21:07:00,0.5172,0.5173,0.5171,0.5171,9800000.0
2009-02-16 21:08:00,0.5173,0.5173,0.5171,0.5171,18200000.0
2009-02-16 21:09:00,0.5171,0.5173,0.5171,0.5171,4000000.0
2009-02-16 21:10:00,0.5173,0.5173,0.5172,0.5172,6200000.0
2009-02-16 21:11:00,0.51705,0.51705,0.51705,0.51705,1600000.0
2009-02-16 21:12:00,0.51705,0.51715,0.51695,0.51715,8000000.0
2009-02-16 21:13:00,0.5172,0.5172,0.517,0.51705,39200000.0
2009-02-16 21:14:00,0.51705,0.51705,0.51705,0.51705,14000000.0
2009-02-16 21:15:00,0.51705,0.51705,0.51705,0.51705,8400000.0
2009-02-16 21:16:00,0.51705,0.51705,0.51705,0.51705,8400000.0
2009-02-16 21:17:00,0.51715,0.5173,0.5171,0.5171,33200000.0
2009-02-16 21:18:00,0.5171,0.51715,0.51705,0.51705,7200000.0
2009-02-16 21:19:00,0.51705,0.51715,0.51705,0.51715,21400000.0
2009-02-16 21:20:00,0.51705,0.51705,0.517,0.517,5400000.0
2009-02-16 21:21:00,0.51705,0.51715,0.517,0.517,8800000.0
2009-02-16 21:22:00,0.517,0.51715,0.51695,0.517,30200000.0
2009-02-16 21:23:00,0.51695,0.51715,0.51695,0.51715,19400000.0
2009-02-16 21:24:00,0.51715,0.51715,0.51705,0.51705,9400000.0
2009-02-16 21:25:00,0.5171,0.51715,0.51705,0.51705,29800000.0
2009-02-16 21:26:00,0.5171,0.51735,0.51705,0.5172,14800000.0
2009-02-16 21:27:00,0.5165,0.51665,0.51645,0.51645,4000000.0
2009-02-16 21:28:00,0.51635,0.5165,0.51635,0.5165,8200000.0
2009-02-16 21:29:00,0.51645,0.5167,0.51615,0.51635,128800000.0
2009-02-16 21:30:00,0.5164,0.51645,0.51635,0.5164,22000000.0
2009-02-16 21:31:00,0.5164,0.51645,0.5164,0.5164,16800000.0
2009-02-16 21:32:00,0.5164,0.51645,0.5164,0.51645,12400000.0
2009-02-16 21:33:00,0.51645,0.51645,0.5164,0.5164,12200000.0
2009-02-16 21:34:00,0.5164,0.51645,0.5164,0.51645,6200000.0
2009-02-16 21:35:00,0.51635,0.51695,0.51595,0.51595,78600000.0
2009-02-16 21:36:00,0.51625,0.51645,0.51625,0.51635,24400000.0
2009-02-16 21:37:00,0.51645,0.5166,0.51645,0.5166,16400000.0
2009-02-16 21:38:00,0.5166,0.5166,0.5161,0.5161,9400000.0
2009-02-16 21:39:00,0.5162,0.51625,0.5162,0.51625,7800000.0
2009-02-16 21:40:00,0.51625,0.51625,0.51625,0.51625,4600000.0
2009-02-16 21:41:00,0.51615,0.5164,0.51615,0.51635,18400000.0
2009-02-16 21:42:00,0.51635,0.5164,0.51635,0.51635,18000000.0
2009-02-16 21:43:00,0.5164,0.5165,0.51635,0.5165,8400000.0
2009-02-16 21:44:00,0.5165,0.51655,0.5163,0.5163,7800000.0
2009-02-16 21:45:00,0.5163,0.5163,0.51615,0.51615,2000000.0
2009-02-16 21:46:00,0.5162,0.5164,0.5162,0.51625,8200000.0
2009-02-16 21:47:00,0.5163,0.5164,0.51625,0.51625,5600000.0
2009-02-16 21:48:00,0.51625,0.5164,0.51625,0.5164,5000000.0
2009-02-16 21:49:00,0.5164,0.5164,0.51625,0.51625,2000000.0
2009-02-16 21:50:00,0.51625,0.5164,0.51625,0.51625,16600000.0
2009-02-16 21:51:00,0.51635,0.5164,0.51625,0.51625,14600000.0
2009-02-16 21:52:00,0.5163,0.5164,0.51615,0.51615,6600000.0
2009-02-16 21:53:00,0.5161,0.51615,0.51605,0.5161,36200000.0
2009-02-16 21:54:00,0.5161,0.51615,0.51605,0.51615,14600000.0
2009-02-16 21:55:00,0.51615,0.51615,0.51605,0.51605,9200000.0
2009-02-16 21:56:00,0.51625,0.51635,0.51625,0.51625,6000000.0
2009-02-16 21:57:00,0.51625,0.51675,0.5161,0.51675,44800000.0
2009-02-16 21:58:00,0.5164,0.5169,0.5164,0.5165,28600000.0
2009-02-16 21:59:00,0.51665,0.5168,0.51665,0.51665,9800000.0
2009-02-16 22:00:00,0.5168,0.5169,0.5164,0.51645,27200000.0
2009-02-16 22:01:00,0.51655,0.51675,0.51655,0.51655,6600000.0
2009-02-16 22:02:00,0.51655,0.51655,0.5164,0.5164,3400000.0
2009-02-16 22:03:00,0.51665,0.51675,0.51655,0.51655,15800000.0
2009-02-16 22:04:00,0.51675,0.5168,0.51675,0.5168,5600000.0
2009-02-16 22:05:00,0.51675,0.51675,0.51655,0.51655,3600000.0
2009-02-16 22:06:00,0.51655,0.51655,0.5164,0.5164,3000000.0
2009-02-16 22:07:00,0.5164,0.51675,0.5164,0.51655,29400000.0
2009-02-16 22:08:00,0.51655,0.5172,0.51635,0.51635,27000000.0
2009-02-16 22:09:00,0.51635,0.5167,0.51635,0.5167,10200000.0
2009-02-16 22:10:00,0.51685,0.51685,0.5165,0.5165,6600000.0
2009-02-16 22:11:00,0.5165,0.5165,0.5165,0.5165,7200000.0
2009-02-16 22:12:00,0.51645,0.5165,0.51635,0.51635,40800000.0
2009-02-16 22:13:00,0.51625,0.51634,0.5162,0.5162,33200000.0
2009-02-16 22:14:00,0.5163,0.5164,0.5163,0.5164,27800000.0
2009-02-16 22:15:00,0.51645,0.51645,0.51645,0.51645,11600000.0
2009-02-16 22:16:00,0.51645,0.51645,0.51645,0.51645,8800000.0
2009-02-16 22:17:00,0.51645,0.51645,0.51645,0.51645,26400000.0
2009-02-16 22:18:00,0.51645,0.51645,0.51645,0.51645,8800000.0
2009-02-16 22:19:00,0.51645,0.51665,0.51645,0.5166,36200000.0
2009-02-16 22:20:00,0.5166,0.51675,0.5166,0.51675,16200000.0
2009-02-16 22:21:00,0.51685,0.51695,0.51675,0.51695,25000000.0
2009-02-16 22:22:00,0.5169,0.51695,0.5166,0.51675,30600000.0
2009-02-16 22:23:00,0.51675,0.51695,0.51675,0.51675,31600000.0
2009-02-16 22:24:00,0.51675,0.51675,0.51675,0.51675,5600000.0
2009-02-16 22:25:00,0.51675,0.51725,0.51675,0.51675,50200000.0
2009-02-16 22:26:00,0.5168,0.5168,0.5168,0.5168,2000000.0
2009-02-16 22:27:00,0.51685,0.51695,0.51675,0.51675,29200000.0
2009-02-16 22:28:00,0.51675,0.51675,0.5167,0.51675,25200000.0
2009-02-16 22:29:00,0.51695,0.51705,0.51675,0.51705,78800000.0
2009-02-16 22:30:00,0.51705,0.51705,0.51675,0.5169,44000000.0
2009-02-16 22:31:00,0.51685,0.51685,0.51665,0.5167,36800000.0
2009-02-16 22:32:00,0.5167,0.51685,0.5167,0.5167,16400000.0
2009-02-16 22:33:00,0.5167,0.51675,0.5167,0.51675,8400000.0
2009-02-16 22:34:00,0.51675,0.51685,0.51675,0.5168,14000000.0
2009-02-16 22:35:00,0.5168,0.51685,0.5168,0.51685,11200000.0
2009-02-16 22:36:00,0.5168,0.5168,0.5168,0.5168,8400000.0
2009-02-16 22:37:00,0.5168,0.51745,0.51675,0.51675,73600000.0
2009-02-16 22:38:00,0.51685,0.51685,0.51685,0.51685,11200000.0
2009-02-16 22:39:00,0.51685,0.51685,0.51685,0.51685,11200000.0
2009-02-16 22:40:00,0.5168,0.5169,0.5168,0.5169,56000000.0
2009-02-16 22:41:00,0.51695,0.51695,0.51695,0.51695,14000000.0
2009-02-16 22:42:00,0.51695,0.51695,0.5168,0.5168,22800000.0
2009-02-16 22:43:00,0.5168,0.5168,0.5168,0.5168,8400000.0
2009-02-16 22:44:00,0.5168,0.5168,0.5168,0.5168,14000000.0
2009-02-16 22:45:00,0.5168,0.5168,0.5168,0.5168,11200000.0
2009-02-16 22:46:00,0.5168,0.5168,0.5168,0.5168,8400000.0
2009-02-16 22:47:00,0.5168,0.5168,0.5168,0.5168,11200000.0
2009-02-16 22:48:00,0.5168,0.5168,0.51675,0.51675,20000000.0
2009-02-16 22:49:00,0.51675,0.51675,0.51675,0.51675,39600000.0
2009-02-16 22:50:00,0.5168,0.5168,0.51665,0.51675,19800000.0
2009-02-16 22:51:00,0.51675,0.5168,0.51675,0.5168,20400000.0
2009-02-16 22:52:00,0.5168,0.5168,0.5168,0.5168,11200000.0
2009-02-16 22:53:00,0.5168,0.5168,0.5168,0.5168,1600000.0
2009-02-16 22:54:00,0.5168,0.5168,0.5168,0.5168,6400000.0
2009-02-16 22:55:00,0.5168,0.5168,0.5168,0.5168,12800000.0
2009-02-16 22:56:00,0.5168,0.5168,0.5168,0.5168,9600000.0
2009-02-16 22:57:00,0.5168,0.5168,0.5168,0.5168,12800000.0
2009-02-16 22:58:00,0.5168,0.5168,0.5168,0.5168,3200000.0
2009-02-16 22:59:00,0.5168,0.5168,0.51665,0.51665,12400000.0
2009-02-16 23:00:00,0.5163,0.5167,0.5163,0.51665,14600000.0
2009-02-16 23:01:00,0.51665,0.51665,0.51645,0.51645,24800000.0
2009-02-16 23:02:00,0.51645,0.51655,0.51645,0.51655,30800000.0
2009-02-16 23:03:00,0.51655,0.5167,0.51655,0.5167,52400000.0
2009-02-16 23:04:00,0.5167,0.51675,0.5166,0.5166,11800000.0
2009-02-16 23:05:00,0.51655,0.51655,0.51655,0.51655,7800000.0
2009-02-16 23:06:00,0.51655,0.5167,0.51655,0.51665,17000000.0
2009-02-16 23:07:00,0.51665,0.5167,0.51665,0.51665,27200000.0
2009-02-16 23:08:00,0.51665,0.5167,0.5166,0.51665,23200000.0
2009-02-16 23:09:00,0.51665,0.51675,0.51665,0.51675,28600000.0
2009-02-16 23:10:00,0.51675,0.51675,0.51675,0.51675,30800000.0
2009-02-16 23:11:00,0.51675,0.51675,0.51675,0.51675,8800000.0
2009-02-16 23:12:00,0.51675,0.51675,0.51675,0.51675,17600000.0
2009-02-16 23:13:00,0.51675,0.51675,0.51675,0.51675,22000000.0
2009-02-16 23:14:00,0.51675,0.5169,0.51675,0.5169,20800000.0
2009-02-16 23:15:00,0.5168,0.5168,0.5168,0.5168,8000000.0
2009-02-16 23:16:00,0.51675,0.5169,0.51675,0.5169,21200000.0
2009-02-16 23:17:00,0.5169,0.51695,0.5169,0.51695,10200000.0
2009-02-16 23:18:00,0.51695,0.51695,0.51695,0.51695,4000000.0
2009-02-16 23:19:00,0.51682,0.51682,0.5165,0.51653,55000000.0
2009-02-16 23:20:00,0.51695,0.51695,0.51675,0.51685,19600000.0
2009-02-16 23:21:00,0.51685,0.51685,0.5165,0.5166,29400000.0
2009-02-16 23:22:00,0.5167,0.5167,0.5167,0.5167,15600000.0
2009-02-16 23:23:00,0.5167,0.5167,0.5167,0.5167,31200000.0
2009-02-16 23:24:00,0.5167,0.5167,0.5167,0.5167,27200000.0
2009-02-16 23:25:00,0.5167,0.5167,0.5167,0.5167,20400000.0
2009-02-16 23:26:00,0.5167,0.51685,0.5167,0.51685,21600000.0
2009-02-16 23:27:00,0.51685,0.51685,0.51685,0.51685,4000000.0
2009-02-16 23:28:00,0.51685,0.51685,0.5168,0.5168,2600000.0
2009-02-16 23:29:00,0.51641,0.51661,0.51641,0.51655,47600000.0
2009-02-16 23:30:00,0.5168,0.5168,0.5168,0.5168,3200000.0
2009-02-16 23:31:00,0.5168,0.51705,0.51665,0.51675,19200000.0
2009-02-16 23:32:00,0.51675,0.51685,0.51675,0.51685,8800000.0
2009-02-16 23:33:00,0.5168,0.5172,0.5167,0.5168,67800000.0
2009-02-16 23:34:00,0.5169,0.51695,0.5169,0.51695,13600000.0
2009-02-16 23:35:00,0.51682,0.51682,0.51648,0.51658,15800000.0
2009-02-16 23:36:00,0.51667,0.51667,0.51663,0.51663,4800000.0
2009-02-16 23:37:00,0.517,0.517,0.517,0.517,4800000.0
2009-02-16 23:38:00,0.51695,0.51715,0.5169,0.5171,87600000.0
2009-02-16 23:39:00,0.51725,0.51825,0.5172,0.518,152300000.0
2009-02-16 23:40:00,0.51815,0.51855,0.518,0.51825,89000000.0
2009-02-16 23:41:00,0.5182,0.51825,0.5181,0.5182,19200000.0
2009-02-16 23:42:00,0.5182,0.5182,0.51785,0.51795,36400000.0
2009-02-16 23:43:00,0.51795,0.51795,0.51735,0.51755,89400000.0
2009-02-16 23:44:00,0.51755,0.51755,0.51755,0.51755,3200000.0
2009-02-16 23:45:00,0.51755,0.51755,0.51735,0.5174,9600000.0
2009-02-16 23:46:00,0.5174,0.5174,0.5174,0.5174,1600000.0
2009-02-16 23:47:00,0.5174,0.5174,0.5174,0.5174,8000000.0
2009-02-16 23:48:00,0.5174,0.5174,0.5174,0.5174,1600000.0
2009-02-16 23:49:00,0.5174,0.5174,0.5173,0.5173,3200000.0
2009-02-16 23:50:00,0.5173,0.5173,0.51725,0.5173,32200000.0
2009-02-16 23:51:00,0.51735,0.51755,0.51735,0.5175,12600000.0
2009-02-16 23:52:00,0.5175,0.51775,0.51745,0.51745,47200000.0
2009-02-16 23:53:00,0.51745,0.5176,0.51745,0.5176,9600000.0
2009-02-16 23:54:00,0.51745,0.51755,0.51745,0.51755,10800000.0
2009-02-16 23:55:00,0.51755,0.51765,0.51755,0.51755,10000000.0
2009-02-16 23:56:00,0.5176,0.5177,0.5176,0.51765,42600000.0
2009-02-16 23:57:00,0.51775,0.51785,0.51775,0.51785,21200000.0
2009-02-16 23:58:00,0.51785,0.5183,0.5173,0.5173,26400000.0
2009-02-16 23:59:00,0.5174,0.51765,0.51685,0.5169,46800000.0
2009-02-17 00:00:00,0.5169,0.51805,0.5169,0.51765,24000000.0
2009-02-17 00:01:00,0.51755,0.51765,0.5175,0.5175,10400000.0
2009-02-17 00:02:00,0.5175,0.51785,0.5175,0.51785,20200000.0
2009-02-17 00:03:00,0.51795,0.51795,0.5173,0.5173,6000000.0
2009-02-17 00:04:00,0.51755,0.51795,0.51755,0.51755,18000000.0
2009-02-17 00:05:00,0.5175,0.51775,0.5175,0.51755,10800000.0
2009-02-17 00:06:00,0.5176,0.5176,0.5176,0.5176,20800000.0
2009-02-17 00:07:00,0.51765,0.51765,0.51735,0.51745,66400000.0
2009-02-17 00:08:00,0.51745,0.5176,0.51745,0.5175,38000000.0
2009-02-17 00:09:00,0.51745,0.51765,0.5174,0.51755,25000000.0
2009-02-17 00:10:00,0.51745,0.51745,0.51725,0.51725,72599999.0
2009-02-17 00:11:00,0.51725,0.5173,0.51725,0.5173,32800000.0
2009-02-17 00:12:00,0.51725,0.5173,0.5171,0.51715,86999998.0
2009-02-17 00:13:00,0.5172,0.5172,0.5172,0.5172,4600000.0
2009-02-17 00:14:00,0.51715,0.51715,0.51715,0.51715,18400000.0
2009-02-17 00:15:00,0.5172,0.5175,0.5172,0.51745,115599998.0
2009-02-17 00:16:00,0.51745,0.5175,0.51725,0.51735,145799998.0
2009-02-17 00:17:00,0.51735,0.51755,0.517,0.5175,148200000.0
2009-02-17 00:18:00,0.5175,0.5175,0.51725,0.51725,59799999.0
2009-02-17 00:19:00,0.5174,0.51745,0.5172,0.5172,106000000.0
2009-02-17 00:20:00,0.5173,0.51745,0.51725,0.51745,65599999.0
2009-02-17 00:21:00,0.51745,0.51745,0.51705,0.51725,135799999.0
2009-02-17 00:22:00,0.51725,0.51725,0.51715,0.51715,84599999.0
2009-02-17 00:23:00,0.5172,0.5172,0.5172,0.5172,3200000.0
2009-02-17 00:24:00,0.51715,0.5172,0.51715,0.5172,47999999.0
2009-02-17 00:25:00,0.51715,0.51725,0.51715,0.51715,70799999.0
2009-02-17 00:26:00,0.51685,0.51707,0.51663,0.51684,78400000.0
2009-02-17 00:27:00,0.51715,0.5172,0.5169,0.51705,126800000.0
2009-02-17 00:28:00,0.51705,0.51705,0.5169,0.5169,113800000.0
2009-02-17 00:29:00,0.5169,0.51705,0.5169,0.51695,46200000.0
2009-02-17 00:30:00,0.51695,0.517,0.51695,0.517,11600000.0
2009-02-17 00:31:00,0.5171,0.51715,0.51705,0.51705,48200000.0
2009-02-17 00:32:00,0.5171,0.51735,0.51695,0.51735,56400000.0
2009-02-17 00:33:00,0.51706,0.51734,0.51693,0.51701,106999999.0
2009-02-17 00:34:00,0.51687,0.51698,0.51672,0.51672,142000000.0
2009-02-17 00:35:00,0.51657,0.51723,0.51657,0.51723,153600000.0
2009-02-17 00:36:00,0.51721,0.51721,0.51698,0.51705,128000000.0
2009-02-17 00:37:00,0.51735,0.51735,0.51735,0.51735,1000000.0
2009-02-17 00:38:00,0.517,0.517,0.517,0.517,11600000.0
2009-02-17 00:39:00,0.5171,0.5171,0.517,0.51705,63000000.0
2009-02-17 00:40:00,0.517,0.51725,0.517,0.51725,75000000.0
2009-02-17 00:41:00,0.5172,0.51725,0.5171,0.51715,141399999.0
2009-02-17 00:42:00,0.51715,0.51715,0.517,0.5171,58400000.0
2009-02-17 00:43:00,0.5171,0.51715,0.517,0.51715,96600000.0
2009-02-17 00:44:00,0.51715,0.51725,0.51715,0.51725,26800000.0
2009-02-17 00:45:00,0.51721,0.51732,0.5168,0.51698,196800000.0
2009-02-17 00:46:00,0.51725,0.5174,0.51725,0.5174,16800000.0
2009-02-17 00:47:00,0.51735,0.51735,0.51715,0.51725,154400001.0
2009-02-17 00:48:00,0.51679,0.51689,0.51646,0.51689,133800000.0
2009-02-17 00:49:00,0.51684,0.51684,0.51632,0.51655,213600001.0
2009-02-17 00:50:00,0.51735,0.5178,0.51735,0.5178,54600000.0
2009-02-17 00:51:00,0.51775,0.51775,0.5174,0.5176,147200000.0
2009-02-17 00:52:00,0.51729,0.51744,0.51712,0.51744,181600000.0
2009-02-17 00:53:00,0.5176,0.5176,0.5176,0.5176,2800000.0
2009-02-17 00:54:00,0.5177,0.5177,0.51765,0.51765,22400000.0
2009-02-17 00:55:00,0.5177,0.5177,0.5177,0.5177,8400000.0
2009-02-17 00:56:00,0.51765,0.5177,0.51765,0.5177,33600000.0
2009-02-17 00:57:00,0.5177,0.5177,0.5177,0.5177,2800000.0
2009-02-17 00:58:00,0.5177,0.5177,0.5177,0.5177,5600000.0
2009-02-17 00:59:00,0.5177,0.5177,0.5177,0.5177,2800000.0
2009-02-17 01:00:00,0.5177,0.51855,0.5177,0.5184,27600000.0
2009-02-17 01:01:00,0.51855,0.51855,0.5182,0.5184,6400000.0
2009-02-17 01:02:00,0.5182,0.5182,0.5182,0.5182,2800000.0
2009-02-17 01:03:00,0.51815,0.5183,0.51815,0.5183,19200000.0
2009-02-17 01:04:00,0.5179,0.51805,0.5179,0.518,27400000.0
2009-02-17 01:05:00,0.518,0.5181,0.518,0.518,19800000.0
2009-02-17 01:06:00,0.518,0.518,0.51745,0.5177,92599999.0
2009-02-17 01:07:00,0.51723,0.51761,0.51714,0.51734,314400003.0
2009-02-17 01:08:00,0.5177,0.5177,0.5177,0.5177,4800000.0
2009-02-17 01:09:00,0.5178,0.5178,0.5178,0.5178,2600000.0
2009-02-17 01:10:00,0.51756,0.51809,0.51745,0.51745,13400000.0
2009-02-17 01:11:00,0.5179,0.51815,0.51785,0.51795,15000000.0
2009-02-17 01:12:00,0.518,0.5181,0.5179,0.5181,84200001.0
2009-02-17 01:13:00,0.51785,0.51865,0.51785,0.51865,50600000.0
2009-02-17 01:14:00,0.51865,0.51865,0.51845,0.51845,196599997.0
2009-02-17 01:15:00,0.51845,0.51845,0.51845,0.51845,34000000.0
2009-02-17 01:16:00,0.51808,0.51824,0.51781,0.51824,33800000.0
2009-02-17 01:17:00,0.5184,0.5186,0.5184,0.5186,22600000.0
2009-02-17 01:18:00,0.5185,0.5185,0.5185,0.5185,2800000.0
2009-02-17 01:19:00,0.5185,0.5185,0.5185,0.5185,9200000.0
2009-02-17 01:20:00,0.5185,0.5185,0.5185,0.5185,2800000.0
2009-02-17 01:21:00,0.51855,0.51885,0.51855,0.5187,84799999.0
2009-02-17 01:22:00,0.5187,0.5188,0.5187,0.5187,39399999.0
2009-02-17 01:23:00,0.51875,0.5191,0.51875,0.51905,49800000.0
2009-02-17 01:24:00,0.51895,0.51895,0.51885,0.51885,48099999.0
2009-02-17 01:25:00,0.5189,0.519,0.5189,0.519,13000000.0
2009-02-17 01:26:00,0.5189,0.5189,0.5189,0.5189,20000000.0
2009-02-17 01:27:00,0.519,0.519,0.519,0.519,1600000.0
2009-02-17 01:28:00,0.5189,0.51895,0.5189,0.51895,26600000.0
2009-02-17 01:29:00,0.5189,0.5189,0.5189,0.5189,10200000.0
2009-02-17 01:30:00,0.51895,0.51895,0.5189,0.5189,6000000.0
2009-02-17 01:31:00,0.5189,0.51895,0.5189,0.5189,30800000.0
2009-02-17 01:32:00,0.5189,0.5189,0.5189,0.5189,17600000.0
2009-02-17 01:33:00,0.5189,0.5189,0.51845,0.51845,45200000.0
2009-02-17 01:34:00,0.5183,0.51855,0.5183,0.51855,11200000.0
2009-02-17 01:35:00,0.51865,0.51865,0.5185,0.5185,9600000.0
2009-02-17 01:36:00,0.5185,0.5186,0.5185,0.5186,24400000.0
2009-02-17 01:37:00,0.5185,0.5187,0.5185,0.5187,14800000.0
2009-02-17 01:38:00,0.5188,0.5189,0.5184,0.51845,64400000.0
2009-02-17 01:39:00,0.5185,0.51905,0.5185,0.519,37400000.0
2009-02-17 01:40:00,0.519,0.519,0.519,0.519,2800000.0
2009-02-17 01:41:00,0.51895,0.51895,0.5184,0.51855,42400000.0
2009-02-17 01:42:00,0.5185,0.5189,0.5185,0.5189,10600000.0
2009-02-17 01:43:00,0.51905,0.51905,0.51905,0.51905,14000000.0
2009-02-17 01:44:00,0.51905,0.51945,0.51905,0.51945,43000000.0
2009-02-17 01:45:00,0.51955,0.51955,0.51955,0.51955,19600000.0
2009-02-17 01:46:00,0.51955,0.5197,0.51955,0.5197,25200000.0
2009-02-17 01:47:00,0.5197,0.5199,0.5197,0.5199,45000000.0
2009-02-17 01:48:00,0.5199,0.5199,0.5197,0.5197,25600000.0
2009-02-17 01:49:00,0.5197,0.52,0.5196,0.52,34400000.0
2009-02-17 01:50:00,0.51995,0.51995,0.51985,0.5199,30000000.0
2009-02-17 01:51:00,0.5199,0.52015,0.5199,0.52015,61200000.0
2009-02-17 01:52:00,0.52015,0.5203,0.52015,0.52015,34800000.0
2009-02-17 01:53:00,0.52025,0.5205,0.5202,0.5205,80400000.0
2009-02-17 01:54:00,0.52055,0.52055,0.52015,0.5202,142200000.0
2009-02-17 01:55:00,0.5202,0.5202,0.5202,0.5202,19600000.0
2009-02-17 01:56:00,0.5202,0.5202,0.52,0.52,29000000.0
2009-02-17 01:57:00,0.52,0.52,0.5198,0.52,69200000.0
2009-02-17 01:58:00,0.51995,0.52,0.5198,0.5199,41400000.0
2009-02-17 01:59:00,0.5199,0.52015,0.5199,0.52015,63000000.0
2009-02-17 02:00:00,0.5202,0.52065,0.5202,0.52035,223800001.0
2009-02-17 02:01:00,0.52035,0.5205,0.52035,0.52045,145200000.0
2009-02-17 02:02:00,0.52045,0.52045,0.52,0.5201,94200000.0
2009-02-17 02:03:00,0.52015,0.52015,0.51945,0.51945,219200000.0
2009-02-17 02:04:00,0.5194,0.51995,0.51925,0.51985,192799999.0
2009-02-17 02:05:00,0.51985,0.51985,0.5195,0.51965,260600000.0
2009-02-17 02:06:00,0.51965,0.5197,0.51965,0.5197,31800000.0
2009-02-17 02:07:00,0.51924,0.51939,0.51908,0.51912,139800002.0
2009-02-17 02:08:00,0.5197,0.5197,0.51925,0.51925,70600000.0
2009-02-17 02:09:00,0.5194,0.5197,0.5193,0.51935,209400000.0
2009-02-17 02:10:00,0.51935,0.5195,0.5193,0.51945,85400000.0
2009-02-17 02:11:00,0.51945,0.51965,0.51935,0.51935,79600000.0
2009-02-17 02:12:00,0.5194,0.5194,0.5194,0.5194,12200000.0
2009-02-17 02:13:00,0.5194,0.5194,0.5194,0.5194,12400000.0
2009-02-17 02:14:00,0.5194,0.51955,0.5194,0.51955,72800000.0
2009-02-17 02:15:00,0.51955,0.5196,0.51955,0.5196,17400000.0
2009-02-17 02:16:00,0.5198,0.52,0.5195,0.5195,130400000.0
2009-02-17 02:17:00,0.5196,0.5198,0.5195,0.5198,42599999.0
2009-02-17 02:18:00,0.5196,0.5197,0.51955,0.51955,32000000.0
2009-02-17 02:19:00,0.5196,0.5197,0.51945,0.51955,91600000.0
2009-02-17 02:20:00,0.5195,0.5196,0.51945,0.5196,57200000.0
2009-02-17 02:21:00,0.51955,0.51955,0.5194,0.5195,35800000.0
2009-02-17 02:22:00,0.51955,0.5196,0.5195,0.51955,98600000.0
2009-02-17 02:23:00,0.51955,0.51975,0.51935,0.51955,316999998.0
2009-02-17 02:24:00,0.51955,0.51955,0.5183,0.5188,280000000.0
2009-02-17 02:25:00,0.51875,0.5193,0.5187,0.51895,236600000.0
2009-02-17 02:26:00,0.51865,0.51883,0.51845,0.51867,81200000.0
2009-02-17 02:27:00,0.519,0.5191,0.519,0.5191,14400000.0
2009-02-17 02:28:00,0.5191,0.51955,0.5191,0.5195,57800000.0
2009-02-17 02:29:00,0.51955,0.5196,0.51935,0.51935,34000000.0
2009-02-17 02:30:00,0.5192,0.5192,0.5184,0.5184,139200000.0
2009-02-17 02:31:00,0.5184,0.5184,0.51825,0.5184,225600000.0
2009-02-17 02:32:00,0.51845,0.51845,0.51775,0.51795,517199999.0
2009-02-17 02:33:00,0.51795,0.51885,0.51795,0.51885,260600000.0
2009-02-17 02:34:00,0.51875,0.51905,0.51855,0.5187,241000000.0
2009-02-17 02:35:00,0.51865,0.51865,0.51835,0.51845,216200001.0
2009-02-17 02:36:00,0.51845,0.51855,0.51845,0.51855,107800001.0
2009-02-17 02:37:00,0.51875,0.51895,0.5187,0.5188,423400000.0
2009-02-17 02:38:00,0.5188,0.5189,0.51835,0.51845,324200000.0
2009-02-17 02:39:00,0.51845,0.51845,0.51785,0.51815,170200001.0
2009-02-17 02:40:00,0.51815,0.51815,0.5178,0.518,47200000.0
2009-02-17 02:41:00,0.518,0.518,0.518,0.518,4000000.0
2009-02-17 02:42:00,0.518,0.518,0.51755,0.5176,67600000.0
2009-02-17 02:43:00,0.51755,0.51755,0.5174,0.5174,12600000.0
2009-02-17 02:44:00,0.5173,0.51795,0.5173,0.51755,111400000.0
2009-02-17 02:45:00,0.518,0.51815,0.5179,0.5179,192800000.0
2009-02-17 02:46:00,0.51785,0.51785,0.5173,0.5175,54000001.0
2009-02-17 02:47:00,0.5175,0.51795,0.51735,0.51755,71200000.0
2009-02-17 02:48:00,0.51755,0.51755,0.5175,0.5175,8600000.0
2009-02-17 02:49:00,0.5178,0.51795,0.5174,0.5174,25200000.0
2009-02-17 02:50:00,0.5177,0.51795,0.5177,0.5178,63400000.0
2009-02-17 02:51:00,0.5178,0.518,0.5178,0.518,8400000.0
2009-02-17 02:52:00,0.518,0.51815,0.5178,0.51795,290000001.0
2009-02-17 02:53:00,0.518,0.5182,0.51775,0.518,146800000.0
2009-02-17 02:54:00,0.51805,0.5186,0.51805,0.5184,103400000.0
2009-02-17 02:55:00,0.5184,0.5184,0.5183,0.5184,25200000.0
2009-02-17 02:56:00,0.51835,0.51835,0.51825,0.51825,19600000.0
2009-02-17 02:57:00,0.51825,0.5185,0.51825,0.5183,61800000.0
2009-02-17 02:58:00,0.51825,0.51825,0.51755,0.5176,164800000.0
2009-02-17 02:59:00,0.51755,0.51755,0.51755,0.51755,25800000.0
2009-02-17 03:00:00,0.51755,0.51785,0.51755,0.51785,8400000.0
2009-02-17 03:01:00,0.51735,0.51762,0.51735,0.51759,68800000.0
2009-02-17 03:02:00,0.51756,0.51759,0.5173,0.51752,55200000.0
2009-02-17 03:03:00,0.5178,0.5178,0.5178,0.5178,2800000.0
2009-02-17 03:04:00,0.5179,0.5179,0.5179,0.5179,2800000.0
2009-02-17 03:05:00,0.51746,0.51775,0.51741,0.51747,59200000.0
2009-02-17 03:06:00,0.51795,0.51795,0.51785,0.5179,27200000.0
2009-02-17 03:07:00,0.51785,0.51785,0.5176,0.5176,205200000.0
2009-02-17 03:08:00,0.5176,0.5176,0.51675,0.5169,192400000.0
2009-02-17 03:09:00,0.51705,0.51745,0.51685,0.51745,176000000.0
2009-02-17 03:10:00,0.51745,0.51745,0.51625,0.5168,211200001.0
2009-02-17 03:11:00,0.5169,0.5172,0.5169,0.517,91400000.0
2009-02-17 03:12:00,0.517,0.5172,0.5163,0.51645,173800000.0
2009-02-17 03:13:00,0.51645,0.51645,0.51595,0.51615,283000001.0
2009-02-17 03:14:00,0.51615,0.51615,0.5152,0.51535,195400000.0
2009-02-17 03:15:00,0.51525,0.5155,0.51485,0.51495,156200000.0
2009-02-17 03:16:00,0.5151,0.5157,0.5149,0.51545,107600000.0
2009-02-17 03:17:00,0.51545,0.5155,0.5149,0.5154,129600000.0
2009-02-17 03:18:00,0.5154,0.5154,0.5149,0.5149,59800000.0
2009-02-17 03:19:00,0.5148,0.51505,0.5141,0.5142,211000000.0
2009-02-17 03:20:00,0.51405,0.5148,0.51405,0.5148,44600000.0
2009-02-17 03:21:00,0.5149,0.5151,0.5146,0.5151,110600000.0
2009-02-17 03:22:00,0.5153,0.5154,0.5144,0.5144,175200000.0
2009-02-17 03:23:00,0.51455,0.51485,0.51455,0.51485,129199998.0
2009-02-17 03:24:00,0.51485,0.515,0.51455,0.515,239000001.0
2009-02-17 03:25:00,0.5151,0.5152,0.5151,0.5152,111800000.0
2009-02-17 03:26:00,0.51525,0.5155,0.51515,0.51525,69000000.0
2009-02-17 03:27:00,0.51525,0.5153,0.5141,0.51425,147000000.0
2009-02-17 03:28:00,0.51475,0.515,0.51425,0.5146,238800000.0
2009-02-17 03:29:00,0.51455,0.51495,0.51425,0.51455,90400000.0
2009-02-17 03:30:00,0.5146,0.515,0.51455,0.5147,116400000.0
2009-02-17 03:31:00,0.51465,0.51465,0.51395,0.514,131400000.0
2009-02-17 03:32:00,0.514,0.5144,0.514,0.5144,90000000.0
2009-02-17 03:33:00,0.5144,0.51445,0.5142,0.51435,75800000.0
2009-02-17 03:34:00,0.51435,0.5149,0.5143,0.5149,70400000.0
2009-02-17 03:35:00,0.515,0.51515,0.5148,0.5148,26200000.0
2009-02-17 03:36:00,0.5148,0.5148,0.5141,0.5141,104799999.0
2009-02-17 03:37:00,0.5142,0.51445,0.5142,0.51445,37400000.0
2009-02-17 03:38:00,0.51445,0.51445,0.5142,0.5142,37200000.0
2009-02-17 03:39:00,0.5142,0.51445,0.5141,0.51445,59000000.0
2009-02-17 03:40:00,0.51445,0.51445,0.51425,0.51425,11000000.0
2009-02-17 03:41:00,0.51425,0.5143,0.51425,0.5143,39400000.0
2009-02-17 03:42:00,0.5144,0.5148,0.51435,0.5148,100000000.0
2009-02-17 03:43:00,0.51475,0.5148,0.51435,0.51465,169800000.0
2009-02-17 03:44:00,0.51475,0.51475,0.51425,0.51445,84200000.0
2009-02-17 03:45:00,0.51445,0.51465,0.5143,0.51445,69600000.0
2009-02-17 03:46:00,0.51445,0.51485,0.5144,0.51445,115800000.0
2009-02-17 03:47:00,0.51445,0.5145,0.5141,0.5141,284800000.0
2009-02-17 03:48:00,0.51415,0.51415,0.51335,0.51355,217400000.0
2009-02-17 03:49:00,0.5136,0.51375,0.51355,0.5137,38000000.0
2009-02-17 03:50:00,0.51375,0.51375,0.51355,0.51365,54800000.0
2009-02-17 03:51:00,0.51365,0.5138,0.51355,0.51365,71000000.0
2009-02-17 03:52:00,0.51365,0.51415,0.5136,0.5137,66000000.0
2009-02-17 03:53:00,0.5137,0.51405,0.5137,0.51405,66800000.0
2009-02-17 03:54:00,0.51405,0.51405,0.51355,0.51355,38600000.0
2009-02-17 03:55:00,0.51355,0.51355,0.5132,0.5132,140400000.0
2009-02-17 03:56:00,0.51325,0.5133,0.51325,0.51325,65599999.0
2009-02-17 03:57:00,0.51325,0.51335,0.51325,0.51335,23600000.0
2009-02-17 03:58:00,0.5134,0.51405,0.5134,0.51395,31200000.0
2009-02-17 03:59:00,0.51385,0.51405,0.51355,0.51395,181200000.0
2009-02-17 04:00:00,0.5139,0.5139,0.51325,0.51335,287400000.0
2009-02-17 04:01:00,0.51355,0.51365,0.5134,0.5134,27800000.0
2009-02-17 04:02:00,0.51345,0.51345,0.51345,0.51345,10800000.0
2009-02-17 04:03:00,0.51345,0.5135,0.5134,0.5135,16600000.0
2009-02-17 04:04:00,0.51345,0.51345,0.51285,0.51305,79000000.0
2009-02-17 04:05:00,0.51315,0.51315,0.51285,0.513,68600000.0
2009-02-17 04:06:00,0.5131,0.5131,0.513,0.5131,5800000.0
2009-02-17 04:07:00,0.5131,0.51325,0.5131,0.51325,12000000.0
2009-02-17 04:08:00,0.5131,0.51335,0.5131,0.51335,7200000.0
2009-02-17 04:09:00,0.5132,0.5132,0.5132,0.5132,3200000.0
2009-02-17 04:10:00,0.513,0.51355,0.513,0.5134,36400000.0
2009-02-17 04:11:00,0.51345,0.51345,0.5132,0.5132,20000000.0
2009-02-17 04:12:00,0.51305,0.51305,0.51305,0.51305,1600000.0
2009-02-17 04:13:00,0.513,0.513,0.513,0.513,7200000.0
2009-02-17 04:14:00,0.5131,0.5132,0.5131,0.5132,3800000.0
2009-02-17 04:15:00,0.51315,0.51325,0.51305,0.51305,53600000.0
2009-02-17 04:16:00,0.513,0.51305,0.513,0.51305,18800000.0
2009-02-17 04:17:00,0.51305,0.5131,0.51305,0.5131,4400000.0
2009-02-17 04:18:00,0.5131,0.5131,0.5131,0.5131,12800000.0
2009-02-17 04:19:00,0.5131,0.5131,0.5131,0.5131,1000000.0
2009-02-17 04:20:00,0.5131,0.5131,0.5131,0.5131,4600000.0
2009-02-17 04:21:00,0.5131,0.51345,0.5131,0.5131,9400000.0
2009-02-17 04:22:00,0.5133,0.5138,0.513,0.51345,52400000.0
2009-02-17 04:23:00,0.51365,0.51375,0.51365,0.51375,7800000.0
2009-02-17 04:24:00,0.51365,0.51375,0.51365,0.5137,6400000.0
2009-02-17 04:25:00,0.51375,0.5141,0.51375,0.5141,63600000.0
2009-02-17 04:26:00,0.5141,0.51435,0.5141,0.5143,96400000.0
2009-02-17 04:27:00,0.5143,0.5144,0.514,0.5143,69000000.0
2009-02-17 04:28:00,0.51425,0.5143,0.5141,0.5141,19200000.0
2009-02-17 04:29:00,0.5141,0.5141,0.5141,0.5141,17800000.0
2009-02-17 04:30:00,0.5141,0.5142,0.5141,0.5141,60600000.0
2009-02-17 04:31:00,0.5141,0.5141,0.5141,0.5141,19200000.0
2009-02-17 04:32:00,0.5141,0.5142,0.514,0.5142,106800000.0
2009-02-17 04:33:00,0.5142,0.5142,0.5141,0.5142,37000000.0
2009-02-17 04:34:00,0.5142,0.5142,0.5141,0.51415,47600000.0
2009-02-17 04:35:00,0.5141,0.51415,0.51375,0.51375,32400000.0
2009-02-17 04:36:00,0.5139,0.514,0.5137,0.5139,67000000.0
2009-02-17 04:37:00,0.51375,0.514,0.51375,0.514,16000000.0
2009-02-17 04:38:00,0.5139,0.5139,0.5139,0.5139,3600000.0
2009-02-17 04:39:00,0.514,0.514,0.514,0.514,8400000.0
2009-02-17 04:40:00,0.51377,0.5139,0.51351,0.51373,61400000.0
2009-02-17 04:41:00,0.5139,0.51405,0.5137,0.5139,123400000.0
2009-02-17 04:42:00,0.5139,0.514,0.5139,0.514,12200000.0
2009-02-17 04:43:00,0.514,0.514,0.5139,0.51395,18400000.0
2009-02-17 04:44:00,0.514,0.51405,0.5139,0.5139,84600000.0
2009-02-17 04:45:00,0.5139,0.51405,0.5139,0.51395,29400000.0
2009-02-17 04:46:00,0.514,0.514,0.51345,0.51345,32600000.0
2009-02-17 04:47:00,0.5136,0.51375,0.5136,0.51375,29800000.0
2009-02-17 04:48:00,0.5138,0.5139,0.5138,0.5139,16800000.0
2009-02-17 04:49:00,0.5139,0.5139,0.5139,0.5139,8400000.0
2009-02-17 04:50:00,0.5139,0.5139,0.5137,0.5137,37800000.0
2009-02-17 04:51:00,0.5138,0.51385,0.51355,0.5136,75000000.0
2009-02-17 04:52:00,0.5136,0.5136,0.5134,0.5134,25600000.0
2009-02-17 04:53:00,0.5135,0.5135,0.5135,0.5135,5600000.0
2009-02-17 04:54:00,0.5135,0.5136,0.51335,0.5136,172600000.0
2009-02-17 04:55:00,0.5136,0.5138,0.51325,0.51335,164600000.0
2009-02-17 04:56:00,0.51335,0.5135,0.513,0.513,90000000.0
2009-02-17 04:57:00,0.513,0.5132,0.513,0.51315,32600000.0
2009-02-17 04:58:00,0.5131,0.5132,0.51305,0.5131,44600000.0
2009-02-17 04:59:00,0.51315,0.51315,0.513,0.513,32800000.0
2009-02-17 05:00:00,0.51305,0.51305,0.5124,0.51245,135799999.0
2009-02-17 05:01:00,0.51245,0.5128,0.51225,0.5123,119200000.0
2009-02-17 05:02:00,0.51235,0.51265,0.51235,0.5126,32200000.0
2009-02-17 05:03:00,0.51265,0.51305,0.51265,0.5128,46000000.0
2009-02-17 05:04:00,0.5129,0.51305,0.5129,0.51295,16800000.0
2009-02-17 05:05:00,0.51295,0.51315,0.51295,0.5131,40200000.0
2009-02-17 05:06:00,0.51315,0.51365,0.5131,0.51325,117200000.0
2009-02-17 05:07:00,0.5132,0.5132,0.5129,0.51295,37400000.0
2009-02-17 05:08:00,0.51295,0.513,0.51295,0.513,26200000.0
2009-02-17 05:09:00,0.51305,0.51335,0.5129,0.51305,101000000.0
2009-02-17 05:10:00,0.51305,0.51315,0.5129,0.51295,109800000.0
2009-02-17 05:11:00,0.5129,0.5131,0.5129,0.51305,44600000.0
2009-02-17 05:12:00,0.5131,0.51365,0.5131,0.51315,28400000.0
2009-02-17 05:13:00,0.5134,0.5134,0.5134,0.5134,5600000.0
2009-02-17 05:14:00,0.5134,0.5134,0.51335,0.5134,24200000.0
2009-02-17 05:15:00,0.5135,0.5135,0.51335,0.51335,56600000.0
2009-02-17 05:16:00,0.51335,0.51365,0.51335,0.51345,57800000.0
2009-02-17 05:17:00,0.51345,0.51345,0.5134,0.5134,16400000.0
2009-02-17 05:18:00,0.5134,0.5136,0.5132,0.5132,60600000.0
2009-02-17 05:19:00,0.51315,0.51315,0.513,0.513,29600000.0
2009-02-17 05:20:00,0.513,0.51325,0.513,0.51325,17200000.0
2009-02-17 05:21:00,0.51325,0.51325,0.5129,0.5129,8000000.0
2009-02-17 05:22:00,0.5129,0.51315,0.5129,0.51315,8000000.0
2009-02-17 05:23:00,0.5128,0.51315,0.5128,0.51315,7000000.0
2009-02-17 05:24:00,0.5129,0.5129,0.5129,0.5129,5400000.0
2009-02-17 05:25:00,0.51315,0.5133,0.51315,0.5133,4800000.0
2009-02-17 05:26:00,0.5131,0.5134,0.5131,0.5134,5400000.0
2009-02-17 05:27:00,0.51325,0.51345,0.51325,0.51345,9800000.0
2009-02-17 05:28:00,0.51345,0.51345,0.5134,0.51345,13200000.0
2009-02-17 05:29:00,0.51345,0.51345,0.51335,0.51335,33800000.0
2009-02-17 05:30:00,0.5134,0.5135,0.51335,0.5134,31000000.0
2009-02-17 05:31:00,0.51335,0.51335,0.5131,0.5131,11000000.0
2009-02-17 05:32:00,0.5132,0.5132,0.513,0.513,31200000.0
2009-02-17 05:33:00,0.5131,0.5131,0.5131,0.5131,26000000.0
2009-02-17 05:34:00,0.51315,0.5133,0.5131,0.5132,66400000.0
2009-02-17 05:35:00,0.51315,0.51315,0.513,0.513,21800000.0
2009-02-17 05:36:00,0.513,0.513,0.5128,0.5128,46600000.0
2009-02-17 05:37:00,0.5128,0.5128,0.5125,0.51255,78600000.0
2009-02-17 05:38:00,0.5125,0.5125,0.51215,0.5123,160400000.0
2009-02-17 05:39:00,0.51235,0.51255,0.5123,0.51255,64800000.0
2009-02-17 05:40:00,0.5125,0.5125,0.5124,0.5124,65600000.0
2009-02-17 05:41:00,0.5124,0.51285,0.5124,0.5128,137800000.0
2009-02-17 05:42:00,0.5128,0.5128,0.5125,0.5125,92200000.0
2009-02-17 05:43:00,0.51245,0.51245,0.5122,0.51225,60400000.0
2009-02-17 05:44:00,0.51225,0.51245,0.51225,0.51245,19200000.0
2009-02-17 05:45:00,0.5124,0.5125,0.5124,0.5125,12000000.0
2009-02-17 05:46:00,0.5126,0.5126,0.5125,0.5126,34400000.0
2009-02-17 05:47:00,0.51225,0.51245,0.51225,0.51235,43400000.0
2009-02-17 05:48:00,0.5123,0.5126,0.5123,0.5126,51800000.0
2009-02-17 05:49:00,0.51255,0.5126,0.51245,0.5126,86000000.0
2009-02-17 05:50:00,0.51221,0.51237,0.51218,0.51224,14600000.0
2009-02-17 05:51:00,0.51265,0.5128,0.5126,0.5126,66000000.0
2009-02-17 05:52:00,0.51265,0.51275,0.51255,0.5126,32000000.0
2009-02-17 05:53:00,0.5126,0.51265,0.5126,0.5126,17000000.0
2009-02-17 05:54:00,0.5127,0.5127,0.51265,0.51265,19600000.0
2009-02-17 05:55:00,0.51265,0.5127,0.51245,0.51245,64800000.0
2009-02-17 05:56:00,0.51245,0.5125,0.51245,0.5125,14000000.0
2009-02-17 05:57:00,0.51255,0.51255,0.51255,0.51255,5600000.0
2009-02-17 05:58:00,0.51255,0.51255,0.5122,0.5123,86800000.0
2009-02-17 05:59:00,0.5123,0.5123,0.51215,0.51225,70000000.0
2009-02-17 06:00:00,0.51225,0.5123,0.5122,0.5123,42000000.0
2009-02-17 06:01:00,0.5122,0.51225,0.5122,0.5122,43600000.0
2009-02-17 06:02:00,0.51225,0.51235,0.51215,0.5123,177400000.0
2009-02-17 06:03:00,0.51235,0.51245,0.51215,0.5124,135000000.0
2009-02-17 06:04:00,0.51235,0.5124,0.51235,0.51235,44800000.0
2009-02-17 06:05:00,0.51235,0.5127,0.51235,0.5126,56800000.0
2009-02-17 06:06:00,0.51275,0.5129,0.51275,0.5128,30800000.0
2009-02-17 06:07:00,0.51295,0.51295,0.5129,0.51295,25000000.0
2009-02-17 06:08:00,0.513,0.513,0.513,0.513,14000000.0
2009-02-17 06:09:00,0.5129,0.5129,0.51285,0.51285,34400000.0
2009-02-17 06:10:00,0.51295,0.51305,0.5127,0.5128,79000000.0
2009-02-17 06:11:00,0.5128,0.5129,0.5128,0.5129,23000000.0
2009-02-17 06:12:00,0.5129,0.51295,0.51275,0.5128,57600000.0
2009-02-17 06:13:00,0.51275,0.51275,0.5127,0.5127,9400000.0
2009-02-17 06:14:00,0.5128,0.51295,0.5128,0.51295,17800000.0
2009-02-17 06:15:00,0.5129,0.5129,0.5127,0.5127,27400000.0
2009-02-17 06:16:00,0.5127,0.5127,0.5127,0.5127,7400000.0
2009-02-17 06:17:00,0.51275,0.5128,0.51275,0.5128,11200000.0
2009-02-17 06:18:00,0.51254,0.51274,0.51228,0.51243,33200000.0
2009-02-17 06:19:00,0.51275,0.51275,0.5125,0.5125,42200000.0
2009-02-17 06:20:00,0.5125,0.51255,0.51235,0.51255,28800000.0
2009-02-17 06:21:00,0.51255,0.51255,0.5125,0.5125,24000000.0
2009-02-17 06:22:00,0.51255,0.51255,0.5125,0.5125,25800000.0
2009-02-17 06:23:00,0.51255,0.51255,0.51235,0.5124,65400000.0
2009-02-17 06:24:00,0.5124,0.5125,0.5123,0.5125,126000000.0
2009-02-17 06:25:00,0.51255,0.51255,0.5123,0.51235,72000000.0
2009-02-17 06:26:00,0.5123,0.51255,0.5123,0.5123,69400000.0
2009-02-17 06:27:00,0.5123,0.51235,0.51225,0.5123,100600000.0
2009-02-17 06:28:00,0.5123,0.51245,0.51215,0.51215,201599999.0
2009-02-17 06:29:00,0.5122,0.5122,0.51215,0.5122,42600000.0
2009-02-17 06:30:00,0.51225,0.51225,0.512,0.512,83600000.0
2009-02-17 06:31:00,0.512,0.51205,0.5118,0.5118,62000000.0
2009-02-17 06:32:00,0.51195,0.512,0.5118,0.5119,88200000.0
2009-02-17 06:33:00,0.5119,0.5119,0.5118,0.5118,4800000.0
2009-02-17 06:34:00,0.5118,0.5118,0.51125,0.51145,40600001.0
2009-02-17 06:35:00,0.5115,0.51175,0.5114,0.5117,54000000.0
2009-02-17 06:36:00,0.51175,0.51175,0.51145,0.5116,120600000.0
2009-02-17 06:37:00,0.5117,0.5117,0.5115,0.5116,53200000.0
2009-02-17 06:38:00,0.5116,0.5116,0.5116,0.5116,22000000.0
2009-02-17 06:39:00,0.51165,0.5118,0.51165,0.5118,17800000.0
2009-02-17 06:40:00,0.5118,0.51195,0.5118,0.5119,8800000.0
2009-02-17 06:41:00,0.51195,0.51195,0.51195,0.51195,2000000.0
2009-02-17 06:42:00,0.51195,0.51205,0.5119,0.5119,74200000.0
2009-02-17 06:43:00,0.51195,0.51195,0.51155,0.51165,270400000.0
2009-02-17 06:44:00,0.5116,0.51175,0.5116,0.5117,216400000.0
2009-02-17 06:45:00,0.5117,0.5117,0.5117,0.5117,20800000.0
2009-02-17 06:46:00,0.5117,0.51185,0.5117,0.51175,67400000.0
2009-02-17 06:47:00,0.51175,0.5118,0.5117,0.5117,60200000.0
2009-02-17 06:48:00,0.51175,0.51195,0.5117,0.5118,135000000.0
2009-02-17 06:49:00,0.5118,0.51185,0.5117,0.5117,113200000.0
2009-02-17 06:50:00,0.51175,0.5118,0.51175,0.5118,157200000.0
2009-02-17 06:51:00,0.51185,0.5119,0.5118,0.5118,132400000.0
2009-02-17 06:52:00,0.5118,0.51205,0.5118,0.51195,144200000.0
2009-02-17 06:53:00,0.512,0.512,0.512,0.512,16800000.0
2009-02-17 06:54:00,0.512,0.512,0.51195,0.51195,41600000.0
2009-02-17 06:55:00,0.51195,0.512,0.51195,0.51195,40400000.0
2009-02-17 06:56:00,0.512,0.51205,0.51195,0.51195,46600000.0
2009-02-17 06:57:00,0.51195,0.5125,0.51195,0.5121,272599999.0
2009-02-17 06:58:00,0.5121,0.51215,0.5117,0.5117,218400000.0
2009-02-17 06:59:00,0.51165,0.51175,0.5115,0.51165,93600000.0
2009-02-17 07:00:00,0.51165,0.5117,0.51165,0.5117,25600000.0
2009-02-17 07:01:00,0.5117,0.512,0.5116,0.512,120000000.0
2009-02-17 07:02:00,0.51185,0.5119,0.5118,0.5119,18000000.0
2009-02-17 07:03:00,0.5119,0.512,0.5119,0.51195,34800000.0
2009-02-17 07:04:00,0.51195,0.51205,0.51195,0.51205,41200000.0
2009-02-17 07:05:00,0.512,0.51205,0.5118,0.5119,142200000.0
2009-02-17 07:06:00,0.5119,0.51205,0.5119,0.51195,20000000.0
2009-02-17 07:07:00,0.51195,0.51195,0.51195,0.51195,8000000.0
2009-02-17 07:08:00,0.51185,0.51185,0.51185,0.51185,3200000.0
2009-02-17 07:09:00,0.51185,0.512,0.5118,0.512,28400000.0
2009-02-17 07:10:00,0.512,0.51255,0.512,0.51255,39200000.0
2009-02-17 07:11:00,0.51245,0.51255,0.5122,0.5122,47600000.0
2009-02-17 07:12:00,0.5122,0.51235,0.5122,0.51235,14000000.0
2009-02-17 07:13:00,0.5125,0.5125,0.51245,0.51245,33600000.0
2009-02-17 07:14:00,0.5125,0.5125,0.5122,0.5122,42000000.0
2009-02-17 07:15:00,0.51215,0.5124,0.51215,0.5124,16800000.0
2009-02-17 07:16:00,0.5124,0.5124,0.51215,0.5123,43400000.0
2009-02-17 07:17:00,0.5122,0.5123,0.5121,0.5122,53000000.0
2009-02-17 07:18:00,0.51215,0.51215,0.5116,0.5116,74800000.0
2009-02-17 07:19:00,0.5116,0.5118,0.5116,0.51175,50000000.0
2009-02-17 07:20:00,0.5118,0.5118,0.5118,0.5118,21400000.0
2009-02-17 07:21:00,0.5118,0.5118,0.5118,0.5118,5600000.0
2009-02-17 07:22:00,0.51175,0.51175,0.5115,0.5115,34600000.0
2009-02-17 07:23:00,0.51155,0.512,0.51155,0.512,27200000.0
2009-02-17 07:24:00,0.512,0.512,0.51175,0.5118,49200000.0
2009-02-17 07:25:00,0.5118,0.5118,0.5118,0.5118,5600000.0
2009-02-17 07:26:00,0.5118,0.5119,0.5118,0.5118,42000000.0
2009-02-17 07:27:00,0.5117,0.5117,0.51155,0.51155,152799997.0
2009-02-17 07:28:00,0.51155,0.5116,0.51155,0.5116,60000000.0
2009-02-17 07:29:00,0.51165,0.51165,0.5116,0.5116,52600000.0
2009-02-17 07:30:00,0.5116,0.5116,0.5116,0.5116,8800000.0
2009-02-17 07:31:00,0.5116,0.5116,0.5115,0.5115,127000000.0
2009-02-17 07:32:00,0.5115,0.5115,0.5114,0.5115,91600000.0
2009-02-17 07:33:00,0.5115,0.5115,0.51145,0.51145,22400000.0
2009-02-17 07:34:00,0.51145,0.5116,0.51145,0.51145,15000000.0
2009-02-17 07:35:00,0.51145,0.5115,0.51145,0.51145,34800000.0
2009-02-17 07:36:00,0.5115,0.5116,0.51145,0.51145,172199998.0
2009-02-17 07:37:00,0.51135,0.5114,0.51115,0.51115,34000000.0
2009-02-17 07:38:00,0.51125,0.51125,0.51045,0.5106,143200000.0
2009-02-17 07:39:00,0.5104,0.5109,0.5104,0.51075,19200000.0
2009-02-17 07:40:00,0.5106,0.511,0.5106,0.511,28400000.0
2009-02-17 07:41:00,0.51105,0.51145,0.51105,0.5112,97400000.0
2009-02-17 07:42:00,0.51115,0.51135,0.51115,0.51135,4400000.0
2009-02-17 07:43:00,0.51135,0.51135,0.51135,0.51135,2800000.0
2009-02-17 07:44:00,0.51125,0.51132,0.5111,0.51127,54200000.0
2009-02-17 07:45:00,0.51135,0.51135,0.51135,0.51135,5600000.0
2009-02-17 07:46:00,0.51135,0.51135,0.51135,0.51135,2800000.0
2009-02-17 07:47:00,0.51116,0.51116,0.51101,0.51113,40800000.0
2009-02-17 07:48:00,0.51135,0.51135,0.51135,0.51135,2800000.0
2009-02-17 07:49:00,0.51135,0.51135,0.51135,0.51135,27000000.0
2009-02-17 07:50:00,0.51135,0.51145,0.51135,0.51135,41200000.0
2009-02-17 07:51:00,0.51145,0.51145,0.51145,0.51145,22400000.0
2009-02-17 07:52:00,0.51145,0.51145,0.51135,0.51135,73199999.0
2009-02-17 07:53:00,0.51135,0.51135,0.51135,0.51135,109399999.0
2009-02-17 07:54:00,0.51135,0.51135,0.51135,0.51135,31600000.0
2009-02-17 07:55:00,0.51135,0.51135,0.51135,0.51135,20400000.0
2009-02-17 07:56:00,0.5113,0.51135,0.5113,0.5113,28000000.0
2009-02-17 07:57:00,0.5113,0.5113,0.51095,0.51095,22400000.0
2009-02-17 07:58:00,0.5109,0.5109,0.5105,0.51055,59800000.0
2009-02-17 07:59:00,0.51065,0.51065,0.51055,0.51055,55399999.0
2009-02-17 08:00:00,0.51065,0.51085,0.51065,0.51075,51200000.0
2009-02-17 08:01:00,0.51065,0.51065,0.5103,0.51035,63800000.0
2009-02-17 08:02:00,0.51035,0.5106,0.5103,0.51045,124200000.0
2009-02-17 08:03:00,0.5105,0.5105,0.5105,0.5105,11200000.0
2009-02-17 08:04:00,0.5107,0.5107,0.51065,0.51065,8400000.0
2009-02-17 08:05:00,0.5108,0.5108,0.5108,0.5108,8400000.0
2009-02-17 08:06:00,0.5108,0.51095,0.51065,0.51085,75799999.0
2009-02-17 08:07:00,0.51095,0.51115,0.5108,0.51105,79400000.0
2009-02-17 08:08:00,0.51105,0.51125,0.51105,0.5112,84399999.0
2009-02-17 08:09:00,0.51125,0.51145,0.51125,0.51135,61200000.0
2009-02-17 08:10:00,0.51135,0.51135,0.51135,0.51135,2800000.0
2009-02-17 08:11:00,0.51135,0.51135,0.5112,0.5112,30799999.0
2009-02-17 08:12:00,0.51096,0.5111,0.51071,0.51071,20800000.0
2009-02-17 08:13:00,0.5112,0.51135,0.51105,0.51105,221799998.0
2009-02-17 08:14:00,0.51105,0.51115,0.51105,0.5111,56800000.0
2009-02-17 08:15:00,0.51105,0.51105,0.511,0.511,27400000.0
2009-02-17 08:16:00,0.51105,0.51105,0.51085,0.51085,62600000.0
2009-02-17 08:17:00,0.51085,0.51085,0.51085,0.51085,21400000.0
2009-02-17 08:18:00,0.51085,0.51105,0.51085,0.51105,14000000.0
2009-02-17 08:19:00,0.511,0.511,0.511,0.511,2800000.0
2009-02-17 08:20:00,0.511,0.511,0.511,0.511,2800000.0
2009-02-17 08:21:00,0.5111,0.5111,0.5108,0.511,70800000.0
2009-02-17 08:22:00,0.511,0.511,0.511,0.511,11200000.0
2009-02-17 08:23:00,0.511,0.511,0.511,0.511,11200000.0
2009-02-17 08:24:00,0.511,0.51125,0.511,0.511,60400000.0
2009-02-17 08:25:00,0.511,0.511,0.511,0.511,84400000.0
2009-02-17 08:26:00,0.51071,0.51087,0.51047,0.51047,18000000.0
2009-02-17 08:27:00,0.511,0.51135,0.511,0.51105,30800000.0
2009-02-17 08:28:00,0.511,0.511,0.511,0.511,14000000.0
2009-02-17 08:29:00,0.511,0.51125,0.511,0.51125,6800000.0
2009-02-17 08:30:00,0.5112,0.5112,0.51075,0.51075,40000000.0
2009-02-17 08:31:00,0.51075,0.51075,0.5107,0.51075,4800000.0
2009-02-17 08:32:00,0.5108,0.5108,0.5099,0.5099,176000000.0
2009-02-17 08:33:00,0.51,0.51015,0.5099,0.51,137000000.0
2009-02-17 08:34:00,0.51,0.5101,0.50985,0.5099,181800000.0
2009-02-17 08:35:00,0.50985,0.50985,0.5095,0.50965,160200000.0
2009-02-17 08:36:00,0.50955,0.50965,0.50925,0.50935,212999999.0
2009-02-17 08:37:00,0.50935,0.5094,0.50925,0.50925,140000001.0
2009-02-17 08:38:00,0.5094,0.5097,0.5094,0.50955,192600001.0
2009-02-17 08:39:00,0.5096,0.50965,0.50905,0.50965,208400001.0
2009-02-17 08:40:00,0.50965,0.50965,0.50925,0.5093,180399998.0
2009-02-17 08:41:00,0.5094,0.5095,0.5094,0.5095,18600000.0
2009-02-17 08:42:00,0.5096,0.5096,0.50945,0.5095,61400000.0
2009-02-17 08:43:00,0.5095,0.5096,0.50935,0.5094,135200000.0
2009-02-17 08:44:00,0.50945,0.5095,0.50945,0.5095,42200000.0
2009-02-17 08:45:00,0.5095,0.5096,0.50915,0.5093,120800001.0
2009-02-17 08:46:00,0.50915,0.5093,0.50915,0.5092,61400000.0
2009-02-17 08:47:00,0.5093,0.50935,0.50925,0.50925,14000000.0
2009-02-17 08:48:00,0.50925,0.50935,0.5092,0.50925,74200000.0
2009-02-17 08:49:00,0.50935,0.50935,0.50925,0.50925,33400000.0
2009-02-17 08:50:00,0.50935,0.50935,0.5088,0.5088,89200000.0
2009-02-17 08:51:00,0.50885,0.50885,0.50785,0.5083,220200000.0
2009-02-17 08:52:00,0.50835,0.5087,0.5079,0.50845,185600000.0
2009-02-17 08:53:00,0.5084,0.5085,0.5083,0.5084,123600000.0
2009-02-17 08:54:00,0.5084,0.5087,0.5084,0.50865,29800000.0
2009-02-17 08:55:00,0.5087,0.50875,0.5087,0.50875,11600000.0
2009-02-17 08:56:00,0.50885,0.5091,0.50885,0.5091,27800000.0
2009-02-17 08:57:00,0.5094,0.50955,0.5086,0.5091,152800000.0
2009-02-17 08:58:00,0.50905,0.50905,0.50835,0.5089,102800000.0
2009-02-17 08:59:00,0.5091,0.5092,0.5088,0.5088,83400000.0
2009-02-17 09:00:00,0.5088,0.509,0.5088,0.509,55200001.0
2009-02-17 09:01:00,0.509,0.50905,0.50815,0.50855,73451000.0
2009-02-17 09:02:00,0.50865,0.50865,0.5085,0.5085,12400000.0
2009-02-17 09:03:00,0.50845,0.50845,0.5081,0.5081,18200000.0
2009-02-17 09:04:00,0.50805,0.50865,0.50775,0.50865,197200000.0
2009-02-17 09:05:00,0.50865,0.50865,0.5078,0.50825,181600000.0
2009-02-17 09:06:00,0.50845,0.50845,0.50825,0.50835,74400000.0
2009-02-17 09:07:00,0.5085,0.50875,0.5083,0.5084,239399999.0
2009-02-17 09:08:00,0.50835,0.5085,0.50825,0.5085,43200000.0
2009-02-17 09:09:00,0.50797,0.50835,0.5078,0.50823,107200000.0
2009-02-17 09:10:00,0.5085,0.5085,0.50825,0.5083,181400000.0
2009-02-17 09:11:00,0.50835,0.50845,0.50835,0.50845,13800000.0
2009-02-17 09:12:00,0.5083,0.5084,0.50786,0.50786,25800000.0
2009-02-17 09:13:00,0.50845,0.50845,0.5083,0.5083,17800000.0
2009-02-17 09:14:00,0.50825,0.50825,0.50795,0.508,240000000.0
2009-02-17 09:15:00,0.508,0.50815,0.5075,0.5077,157800000.0
2009-02-17 09:16:00,0.50765,0.50805,0.5075,0.50795,101600000.0
2009-02-17 09:17:00,0.508,0.50805,0.5077,0.5078,176400000.0
2009-02-17 09:18:00,0.5078,0.50795,0.5076,0.50775,150400000.0
2009-02-17 09:19:00,0.50795,0.50795,0.50755,0.50755,125000000.0
2009-02-17 09:20:00,0.50755,0.5077,0.5073,0.50745,347399999.0
2009-02-17 09:21:00,0.50745,0.50765,0.5074,0.50755,413999998.0
2009-02-17 09:22:00,0.50755,0.508,0.5075,0.50795,151000001.0
2009-02-17 09:23:00,0.50795,0.50795,0.5076,0.50765,148599998.0
2009-02-17 09:24:00,0.50765,0.50765,0.5071,0.5073,338199999.0
2009-02-17 09:25:00,0.5073,0.5073,0.507,0.50725,382999998.0
2009-02-17 09:26:00,0.50725,0.5075,0.5064,0.5067,353300000.0
2009-02-17 09:27:00,0.5067,0.5067,0.50625,0.50655,194400000.0
2009-02-17 09:28:00,0.50655,0.5069,0.50635,0.50655,278000002.0
2009-02-17 09:29:00,0.5065,0.5065,0.5065,0.5065,45200000.0
2009-02-17 09:30:00,0.5065,0.50725,0.5065,0.5072,135200000.0
2009-02-17 09:31:00,0.5072,0.50745,0.5072,0.50745,10600000.0
2009-02-17 09:32:00,0.50745,0.50745,0.5067,0.50695,169800000.0
2009-02-17 09:33:00,0.507,0.50755,0.507,0.5075,90000000.0
2009-02-17 09:34:00,0.5075,0.5075,0.5075,0.5075,8400000.0
2009-02-17 09:35:00,0.5075,0.5075,0.50725,0.50725,50600000.0
2009-02-17 09:36:00,0.50725,0.5074,0.5072,0.5074,126600000.0
2009-02-17 09:37:00,0.5074,0.50745,0.50715,0.5072,216800000.0
2009-02-17 09:38:00,0.5072,0.5072,0.50715,0.5072,128600000.0
2009-02-17 09:39:00,0.5072,0.5072,0.507,0.5072,146399999.0
2009-02-17 09:40:00,0.5072,0.5075,0.5069,0.5075,187200000.0
2009-02-17 09:41:00,0.50745,0.50775,0.5074,0.5075,104800000.0
2009-02-17 09:42:00,0.50755,0.5076,0.50735,0.50735,71600000.0
2009-02-17 09:43:00,0.5074,0.5075,0.5072,0.5074,127200000.0
2009-02-17 09:44:00,0.5075,0.5076,0.5075,0.5076,15000000.0
2009-02-17 09:45:00,0.5076,0.5077,0.5076,0.5077,14000000.0
2009-02-17 09:46:00,0.50765,0.5077,0.5075,0.50755,96200000.0
2009-02-17 09:47:00,0.50755,0.50755,0.50695,0.50725,50800000.0
2009-02-17 09:48:00,0.50725,0.50735,0.5072,0.50725,49200000.0
2009-02-17 09:49:00,0.50725,0.50735,0.50705,0.5073,71200000.0
2009-02-17 09:50:00,0.5072,0.5077,0.5072,0.5077,127400000.0
2009-02-17 09:51:00,0.5077,0.50775,0.50715,0.50775,178800000.0
2009-02-17 09:52:00,0.50775,0.50775,0.5074,0.50755,107000000.0
2009-02-17 09:53:00,0.50765,0.50775,0.50745,0.50775,111000000.0
2009-02-17 09:54:00,0.5078,0.50815,0.5078,0.50785,86800000.0
2009-02-17 09:55:00,0.50785,0.508,0.50785,0.508,139000000.0
2009-02-17 09:56:00,0.508,0.508,0.50735,0.50775,158600002.0
2009-02-17 09:57:00,0.50775,0.50775,0.50725,0.50755,417800000.0
2009-02-17 09:58:00,0.50745,0.50775,0.5074,0.50775,99200000.0
2009-02-17 09:59:00,0.50775,0.50775,0.5072,0.50725,109800000.0
2009-02-17 10:00:00,0.5074,0.5075,0.5074,0.5075,2000000.0
2009-02-17 10:01:00,0.5075,0.5075,0.50725,0.50735,109400000.0
2009-02-17 10:02:00,0.50745,0.5076,0.50725,0.50735,136200000.0
2009-02-17 10:03:00,0.5074,0.50745,0.50725,0.5073,114400000.0
2009-02-17 10:04:00,0.50745,0.50745,0.50705,0.50715,85800000.0
2009-02-17 10:05:00,0.50715,0.50715,0.50705,0.50705,19600000.0
2009-02-17 10:06:00,0.507,0.5073,0.5066,0.5066,96000000.0
2009-02-17 10:07:00,0.5067,0.5067,0.50625,0.50635,350600000.0
2009-02-17 10:08:00,0.5063,0.5068,0.50625,0.5066,145400000.0
2009-02-17 10:09:00,0.5066,0.507,0.5065,0.5065,155000000.0
2009-02-17 10:10:00,0.50665,0.50695,0.50665,0.50685,124800000.0
2009-02-17 10:11:00,0.5068,0.507,0.50665,0.507,142400000.0
2009-02-17 10:12:00,0.50705,0.5071,0.5068,0.507,117200000.0
2009-02-17 10:13:00,0.5071,0.5071,0.507,0.5071,26800000.0
2009-02-17 10:14:00,0.50705,0.50715,0.50705,0.5071,47600000.0
2009-02-17 10:15:00,0.5071,0.5071,0.507,0.507,44800000.0
2009-02-17 10:16:00,0.507,0.5072,0.507,0.507,103600000.0
2009-02-17 10:17:00,0.507,0.50705,0.50685,0.50685,95200000.0
2009-02-17 10:18:00,0.5068,0.50685,0.5068,0.50685,11200000.0
2009-02-17 10:19:00,0.5069,0.50695,0.50665,0.50665,71600000.0
2009-02-17 10:20:00,0.50665,0.50675,0.50665,0.50665,29400000.0
2009-02-17 10:21:00,0.5067,0.50705,0.5067,0.50705,65600000.0
2009-02-17 10:22:00,0.50705,0.50715,0.50695,0.50705,158800000.0
2009-02-17 10:23:00,0.50705,0.50755,0.50675,0.50755,316000000.0
2009-02-17 10:24:00,0.5076,0.50785,0.50675,0.507,301800000.0
2009-02-17 10:25:00,0.50705,0.50725,0.50705,0.50705,94400000.0
2009-02-17 10:26:00,0.50715,0.50735,0.50715,0.50725,37400000.0
2009-02-17 10:27:00,0.5073,0.50735,0.50695,0.50725,55800000.0
2009-02-17 10:28:00,0.50725,0.5074,0.50705,0.50715,75600000.0
2009-02-17 10:29:00,0.5071,0.50725,0.5071,0.50715,125400000.0
2009-02-17 10:30:00,0.50715,0.50735,0.50715,0.50725,57400000.0
2009-02-17 10:31:00,0.50715,0.50725,0.50715,0.50725,19600000.0
2009-02-17 10:32:00,0.50735,0.50735,0.50735,0.50735,5600000.0
2009-02-17 10:33:00,0.5074,0.5074,0.50725,0.5074,31400000.0
2009-02-17 10:34:00,0.50735,0.50755,0.50735,0.5075,59400000.0
2009-02-17 10:35:00,0.5075,0.50775,0.5073,0.50775,143400000.0
2009-02-17 10:36:00,0.50775,0.5078,0.5076,0.5076,30800000.0
2009-02-17 10:37:00,0.5076,0.508,0.50745,0.5079,80800000.0
2009-02-17 10:38:00,0.50795,0.50795,0.5075,0.5076,35000000.0
2009-02-17 10:39:00,0.50755,0.50765,0.50755,0.5076,49600000.0
2009-02-17 10:40:00,0.5076,0.5076,0.50755,0.50755,298600000.0
2009-02-17 10:41:00,0.50755,0.5076,0.50745,0.50755,74200000.0
2009-02-17 10:42:00,0.5076,0.50775,0.50745,0.50745,177000000.0
2009-02-17 10:43:00,0.50745,0.50755,0.50745,0.5075,192200000.0
2009-02-17 10:44:00,0.50755,0.5076,0.50745,0.5075,126600000.0
2009-02-17 10:45:00,0.50755,0.5076,0.50735,0.50755,141399999.0
2009-02-17 10:46:00,0.50755,0.50755,0.50745,0.50745,81599998.0
2009-02-17 10:47:00,0.5075,0.50795,0.5075,0.50755,314200000.0
2009-02-17 10:48:00,0.50755,0.50765,0.50755,0.50765,223800000.0
2009-02-17 10:49:00,0.50765,0.50765,0.50765,0.50765,13400000.0
2009-02-17 10:50:00,0.50765,0.50845,0.50765,0.5081,130600000.0
2009-02-17 10:51:00,0.50805,0.50825,0.50795,0.50805,211400000.0
2009-02-17 10:52:00,0.5081,0.50855,0.50795,0.50805,188400000.0
2009-02-17 10:53:00,0.50805,0.50825,0.50805,0.50815,135800000.0
2009-02-17 10:54:00,0.50815,0.5084,0.5081,0.5084,93600000.0
2009-02-17 10:55:00,0.5084,0.5086,0.5083,0.5083,191000000.0
2009-02-17 10:56:00,0.5083,0.5085,0.50825,0.5085,255800000.0
2009-02-17 10:57:00,0.50865,0.50865,0.5082,0.5083,69400000.0
2009-02-17 10:58:00,0.50845,0.50845,0.50815,0.50825,121800000.0
2009-02-17 10:59:00,0.50825,0.5084,0.50805,0.50805,359000000.0
2009-02-17 11:00:00,0.508,0.5085,0.50795,0.5082,305400000.0
2009-02-17 11:01:00,0.50835,0.50865,0.50825,0.50825,393600001.0
2009-02-17 11:02:00,0.50825,0.50835,0.50815,0.50825,144600000.0
2009-02-17 11:03:00,0.50835,0.50835,0.5082,0.5082,98600000.0
2009-02-17 11:04:00,0.50815,0.50825,0.5081,0.50815,38200000.0
2009-02-17 11:05:00,0.50815,0.50825,0.50805,0.50825,38000000.0
2009-02-17 11:06:00,0.50825,0.50845,0.50795,0.50815,201200000.0
2009-02-17 11:07:00,0.50825,0.50835,0.50815,0.50835,64600000.0
2009-02-17 11:08:00,0.50835,0.5086,0.5081,0.50835,171200000.0
2009-02-17 11:09:00,0.50835,0.50865,0.50835,0.50865,147200000.0
2009-02-17 11:10:00,0.5087,0.509,0.5087,0.50895,122400000.0
2009-02-17 11:11:00,0.50895,0.50895,0.50865,0.50865,109200000.0
2009-02-17 11:12:00,0.50875,0.5091,0.50875,0.5089,184600000.0
2009-02-17 11:13:00,0.509,0.5092,0.509,0.50905,161000000.0
2009-02-17 11:14:00,0.50905,0.50975,0.50895,0.5095,506800001.0
2009-02-17 11:15:00,0.5095,0.50955,0.50905,0.5091,79800000.0
2009-02-17 11:16:00,0.5091,0.5092,0.50885,0.50915,146200000.0
2009-02-17 11:17:00,0.50915,0.50945,0.5089,0.5089,242600000.0
2009-02-17 11:18:00,0.5089,0.50895,0.5087,0.5087,185400000.0
2009-02-17 11:19:00,0.5087,0.50915,0.5087,0.50915,96200000.0
2009-02-17 11:20:00,0.5091,0.5091,0.50875,0.50875,117400000.0
2009-02-17 11:21:00,0.5088,0.5088,0.5084,0.5085,198800000.0
2009-02-17 11:22:00,0.5085,0.5086,0.5081,0.5084,153200000.0
2009-02-17 11:23:00,0.5085,0.50905,0.50815,0.5085,100900000.0
2009-02-17 11:24:00,0.5085,0.509,0.50845,0.50875,152400000.0
2009-02-17 11:25:00,0.50875,0.5088,0.5085,0.50855,106000000.0
2009-02-17 11:26:00,0.50855,0.50865,0.50855,0.50855,83400000.0
2009-02-17 11:27:00,0.50855,0.50875,0.50855,0.50875,66000000.0
2009-02-17 11:28:00,0.50875,0.50895,0.5085,0.50885,102200000.0
2009-02-17 11:29:00,0.5088,0.5088,0.50845,0.50855,67800000.0
2009-02-17 11:30:00,0.50855,0.5089,0.50845,0.50855,51400000.0
2009-02-17 11:31:00,0.5085,0.5086,0.5085,0.5086,128600000.0
2009-02-17 11:32:00,0.5086,0.5091,0.5086,0.5091,75000000.0
2009-02-17 11:33:00,0.5091,0.50955,0.5091,0.5094,74400000.0
2009-02-17 11:34:00,0.5094,0.5094,0.5094,0.5094,50200000.0
2009-02-17 11:35:00,0.5094,0.5094,0.50915,0.50915,52000000.0
2009-02-17 11:36:00,0.50915,0.50955,0.50905,0.5091,303200000.0
2009-02-17 11:37:00,0.50925,0.5093,0.5091,0.50915,80600000.0
2009-02-17 11:38:00,0.5092,0.5094,0.50905,0.50905,132800000.0
2009-02-17 11:39:00,0.50915,0.5098,0.5091,0.5098,171800000.0
2009-02-17 11:40:00,0.5098,0.5098,0.5093,0.50935,211400000.0
2009-02-17 11:41:00,0.5093,0.50935,0.5092,0.50925,60000000.0
2009-02-17 11:42:00,0.50925,0.5094,0.5088,0.50895,97000000.0
2009-02-17 11:43:00,0.50895,0.50915,0.5088,0.5089,143200000.0
2009-02-17 11:44:00,0.5089,0.50925,0.50885,0.5091,40400000.0
2009-02-17 11:45:00,0.50905,0.50925,0.50905,0.5092,64200000.0
2009-02-17 11:46:00,0.5092,0.50925,0.50915,0.50925,53200000.0
2009-02-17 11:47:00,0.50925,0.50955,0.50925,0.50955,88400000.0
2009-02-17 11:48:00,0.50955,0.5097,0.50955,0.5097,84600000.0
2009-02-17 11:49:00,0.50975,0.5103,0.5096,0.5099,151200000.0
2009-02-17 11:50:00,0.5099,0.51,0.50965,0.51,51800000.0
2009-02-17 11:51:00,0.5101,0.51065,0.50975,0.5104,242600000.0
2009-02-17 11:52:00,0.51045,0.51065,0.51035,0.51065,116400000.0
2009-02-17 11:53:00,0.51075,0.5111,0.51045,0.5111,241400000.0
2009-02-17 11:54:00,0.51145,0.51165,0.51125,0.51125,213800000.0
2009-02-17 11:55:00,0.51125,0.5114,0.5112,0.51135,115800000.0
2009-02-17 11:56:00,0.5115,0.51155,0.51065,0.5107,82900000.0
2009-02-17 11:57:00,0.5107,0.51085,0.5105,0.51065,151400000.0
2009-02-17 11:58:00,0.51065,0.5111,0.5106,0.5111,137000000.0
2009-02-17 11:59:00,0.5111,0.51125,0.51105,0.51105,39200000.0
2009-02-17 12:00:00,0.51105,0.5117,0.5106,0.5109,208800000.0
2009-02-17 12:01:00,0.5109,0.51145,0.5107,0.5114,141800000.0
2009-02-17 12:02:00,0.51155,0.5122,0.51155,0.51215,288600000.0
2009-02-17 12:03:00,0.5122,0.5123,0.5114,0.5117,163600000.0
2009-02-17 12:04:00,0.5116,0.5119,0.51105,0.51185,91600000.0
2009-02-17 12:05:00,0.51185,0.51235,0.5118,0.51195,183400000.0
2009-02-17 12:06:00,0.51195,0.51195,0.5114,0.5118,106600000.0
2009-02-17 12:07:00,0.5118,0.512,0.5118,0.512,114600000.0
2009-02-17 12:08:00,0.512,0.512,0.5114,0.51155,143600000.0
2009-02-17 12:09:00,0.51155,0.5116,0.51115,0.5112,195800000.0
2009-02-17 12:10:00,0.51115,0.51115,0.51055,0.51065,154200000.0
2009-02-17 12:11:00,0.51065,0.51065,0.50995,0.50995,78800000.0
2009-02-17 12:12:00,0.5099,0.51,0.5093,0.5094,75600000.0
2009-02-17 12:13:00,0.50945,0.50965,0.50915,0.5093,75400000.0
2009-02-17 12:14:00,0.5093,0.5098,0.5093,0.5098,79400000.0
2009-02-17 12:15:00,0.5098,0.5098,0.50935,0.5094,121200000.0
2009-02-17 12:16:00,0.5094,0.50945,0.50915,0.50915,56600000.0
2009-02-17 12:17:00,0.50915,0.50925,0.50915,0.50915,34800000.0
2009-02-17 12:18:00,0.50915,0.50915,0.50915,0.50915,11200000.0
2009-02-17 12:19:00,0.50915,0.50925,0.50915,0.5092,81000000.0
2009-02-17 12:20:00,0.5092,0.5096,0.5092,0.50935,67200000.0
2009-02-17 12:21:00,0.50935,0.50935,0.50925,0.5093,80800000.0
2009-02-17 12:22:00,0.50915,0.50915,0.50915,0.50915,24800000.0
2009-02-17 12:23:00,0.5092,0.50955,0.5092,0.50935,60400000.0
2009-02-17 12:24:00,0.5094,0.5094,0.50935,0.5094,50400000.0
2009-02-17 12:25:00,0.5094,0.5094,0.50935,0.5094,24000000.0
2009-02-17 12:26:00,0.5094,0.50975,0.50935,0.50975,58200000.0
2009-02-17 12:27:00,0.50975,0.50975,0.50975,0.50975,33600000.0
2009-02-17 12:28:00,0.50975,0.50975,0.50975,0.50975,36400000.0
2009-02-17 12:29:00,0.50975,0.5101,0.50975,0.50985,52000000.0
2009-02-17 12:30:00,0.50985,0.51025,0.50985,0.5099,36000000.0
2009-02-17 12:31:00,0.5099,0.51005,0.5098,0.5098,134000000.0
2009-02-17 12:32:00,0.50975,0.50985,0.5093,0.5098,59000000.0
2009-02-17 12:33:00,0.5097,0.5099,0.50945,0.5095,43800000.0
2009-02-17 12:34:00,0.50945,0.5098,0.50935,0.50955,81600000.0
2009-02-17 12:35:00,0.50955,0.50955,0.5095,0.5095,23200000.0
2009-02-17 12:36:00,0.5095,0.5098,0.5095,0.50965,28000000.0
2009-02-17 12:37:00,0.5096,0.5098,0.5096,0.5098,12800000.0
2009-02-17 12:38:00,0.50965,0.50975,0.5096,0.50965,60600000.0
2009-02-17 12:39:00,0.50965,0.5098,0.50945,0.50955,65200000.0
2009-02-17 12:40:00,0.50955,0.50975,0.5093,0.5094,81000000.0
2009-02-17 12:41:00,0.5094,0.50965,0.5094,0.5096,20600000.0
2009-02-17 12:42:00,0.5096,0.5096,0.50915,0.50925,34800000.0
2009-02-17 12:43:00,0.5093,0.5093,0.5091,0.5091,44400000.0
2009-02-17 12:44:00,0.50915,0.50915,0.50915,0.50915,15600000.0
2009-02-17 12:45:00,0.50915,0.50915,0.50905,0.50905,62800000.0
2009-02-17 12:46:00,0.50905,0.5093,0.50905,0.50925,71800000.0
2009-02-17 12:47:00,0.50925,0.50925,0.50905,0.50905,43400000.0
2009-02-17 12:48:00,0.50905,0.5091,0.50875,0.5089,161600000.0
2009-02-17 12:49:00,0.50895,0.50905,0.50875,0.509,46600000.0
2009-02-17 12:50:00,0.50895,0.50895,0.50895,0.50895,11400000.0
2009-02-17 12:51:00,0.50905,0.50905,0.509,0.509,14400000.0
2009-02-17 12:52:00,0.50895,0.509,0.50895,0.509,13000000.0
2009-02-17 12:53:00,0.509,0.50905,0.509,0.50905,22400000.0
2009-02-17 12:54:00,0.50905,0.5095,0.50905,0.5094,11200000.0
2009-02-17 12:55:00,0.5092,0.5092,0.5092,0.5092,5400000.0
2009-02-17 12:56:00,0.5092,0.5092,0.5092,0.5092,6400000.0
2009-02-17 12:57:00,0.5094,0.5102,0.5094,0.50985,62600000.0
2009-02-17 12:58:00,0.50985,0.50985,0.5098,0.5098,34000000.0
2009-02-17 12:59:00,0.5098,0.5098,0.50885,0.50895,155600000.0
2009-02-17 13:00:00,0.50895,0.50945,0.50895,0.50945,139600000.0
2009-02-17 13:01:00,0.50945,0.50945,0.509,0.5091,139400000.0
2009-02-17 13:02:00,0.50925,0.5094,0.5092,0.5092,102600000.0
2009-02-17 13:03:00,0.5092,0.5092,0.5092,0.5092,5800000.0
2009-02-17 13:04:00,0.50925,0.50925,0.5092,0.5092,36200000.0
2009-02-17 13:05:00,0.5092,0.5093,0.5092,0.50925,59800000.0
2009-02-17 13:06:00,0.50925,0.5093,0.50855,0.5088,121000000.0
2009-02-17 13:07:00,0.50875,0.509,0.50865,0.509,129000000.0
2009-02-17 13:08:00,0.5091,0.5092,0.50855,0.50875,126400000.0
2009-02-17 13:09:00,0.50885,0.509,0.50875,0.5089,47400000.0
2009-02-17 13:10:00,0.50885,0.5089,0.50875,0.5088,123600000.0
2009-02-17 13:11:00,0.5088,0.5089,0.5088,0.5089,67200000.0
2009-02-17 13:12:00,0.50895,0.509,0.50895,0.509,2000000.0
2009-02-17 13:13:00,0.509,0.509,0.50875,0.50875,143200000.0
2009-02-17 13:14:00,0.50875,0.50895,0.50845,0.5086,144000000.0
2009-02-17 13:15:00,0.5086,0.50865,0.5086,0.5086,35800000.0
2009-02-17 13:16:00,0.50855,0.50895,0.50855,0.50895,35800000.0
2009-02-17 13:17:00,0.50895,0.50895,0.50895,0.50895,17200000.0
2009-02-17 13:18:00,0.50895,0.50895,0.50895,0.50895,9400000.0
2009-02-17 13:19:00,0.50915,0.50915,0.50885,0.50895,11800000.0
2009-02-17 13:20:00,0.50915,0.50915,0.5089,0.509,37200000.0
2009-02-17 13:21:00,0.509,0.509,0.50895,0.509,262400005.0
2009-02-17 13:22:00,0.509,0.5091,0.50895,0.5091,64800001.0
2009-02-17 13:23:00,0.5091,0.5091,0.50895,0.50905,79399999.0
2009-02-17 13:24:00,0.50905,0.50945,0.50905,0.50905,60800000.0
2009-02-17 13:25:00,0.50915,0.50935,0.50905,0.5091,246400000.0
2009-02-17 13:26:00,0.5091,0.50915,0.50905,0.50915,71400000.0
2009-02-17 13:27:00,0.50915,0.50915,0.50905,0.50915,79200000.0
2009-02-17 13:28:00,0.50915,0.50915,0.50905,0.50915,48400000.0
2009-02-17 13:29:00,0.5093,0.5096,0.50915,0.5095,43400000.0
2009-02-17 13:30:00,0.5096,0.5096,0.50915,0.5094,42200000.0
2009-02-17 13:31:00,0.5094,0.50945,0.50925,0.50945,109200000.0
2009-02-17 13:32:00,0.50945,0.50945,0.50925,0.50925,55000000.0
2009-02-17 13:33:00,0.50925,0.50925,0.50925,0.50925,30200000.0
2009-02-17 13:34:00,0.50925,0.50925,0.50925,0.50925,38800000.0
2009-02-17 13:35:00,0.50925,0.50925,0.50925,0.50925,8200000.0
2009-02-17 13:36:00,0.50925,0.50925,0.5085,0.5087,99400000.0
2009-02-17 13:37:00,0.50865,0.50865,0.50825,0.50825,63600000.0
2009-02-17 13:38:00,0.5085,0.50875,0.50825,0.5086,63400000.0
2009-02-17 13:39:00,0.50865,0.5088,0.50865,0.50865,92000000.0
2009-02-17 13:40:00,0.50865,0.50865,0.50845,0.50865,34200000.0
2009-02-17 13:41:00,0.5087,0.5087,0.50855,0.5086,42000000.0
2009-02-17 13:42:00,0.5086,0.5088,0.50855,0.50865,90400000.0
2009-02-17 13:43:00,0.50865,0.50895,0.50865,0.50875,63800000.0
2009-02-17 13:44:00,0.50875,0.50885,0.50865,0.50865,80200000.0
2009-02-17 13:45:00,0.50865,0.5087,0.50855,0.50865,78200000.0
2009-02-17 13:46:00,0.5086,0.50895,0.50855,0.50885,71400000.0
2009-02-17 13:47:00,0.5088,0.5088,0.50855,0.50855,47600000.0
2009-02-17 13:48:00,0.50855,0.5086,0.50855,0.50855,175000000.0
2009-02-17 13:49:00,0.50855,0.50855,0.50855,0.50855,43800000.0
2009-02-17 13:50:00,0.50865,0.50865,0.50855,0.50855,39400000.0
2009-02-17 13:51:00,0.50875,0.50895,0.50865,0.50885,15400000.0
2009-02-17 13:52:00,0.50885,0.50905,0.50885,0.50885,20800000.0
2009-02-17 13:53:00,0.50885,0.5089,0.50885,0.5089,10600000.0
2009-02-17 13:54:00,0.50885,0.50885,0.50885,0.50885,11600000.0
2009-02-17 13:55:00,0.50885,0.50895,0.50855,0.50865,193799999.0
2009-02-17 13:56:00,0.5087,0.50875,0.5087,0.50875,4800000.0
2009-02-17 13:57:00,0.50875,0.50915,0.50875,0.50885,179000000.0
2009-02-17 13:58:00,0.50885,0.50905,0.50885,0.50905,123600000.0
2009-02-17 13:59:00,0.509,0.509,0.50885,0.5089,166800000.0
2009-02-17 14:00:00,0.5089,0.5092,0.50885,0.50905,119200000.0
2009-02-17 14:01:00,0.509,0.5091,0.50895,0.5091,165200000.0
2009-02-17 14:02:00,0.50905,0.50945,0.50905,0.5091,134400000.0
2009-02-17 14:03:00,0.5091,0.5091,0.509,0.50905,60600000.0
2009-02-17 14:04:00,0.50905,0.50905,0.5089,0.5089,165800000.0
2009-02-17 14:05:00,0.50895,0.5093,0.50895,0.5093,31200000.0
2009-02-17 14:06:00,0.5092,0.5093,0.509,0.5093,16800000.0
2009-02-17 14:07:00,0.5093,0.5093,0.5089,0.5093,82200000.0
2009-02-17 14:08:00,0.50925,0.5093,0.509,0.5093,82600000.0
2009-02-17 14:09:00,0.50925,0.50925,0.50925,0.50925,23200000.0
2009-02-17 14:10:00,0.50925,0.5094,0.50925,0.5093,247200000.0
2009-02-17 14:11:00,0.50935,0.50935,0.50925,0.5093,53400000.0
2009-02-17 14:12:00,0.5093,0.5093,0.50915,0.50915,83000000.0
2009-02-17 14:13:00,0.50915,0.50925,0.50915,0.5092,85800000.0
2009-02-17 14:14:00,0.5092,0.50975,0.5092,0.5092,238600000.0
2009-02-17 14:15:00,0.5092,0.50925,0.50915,0.50925,73600000.0
2009-02-17 14:16:00,0.50925,0.50925,0.50915,0.50915,18200000.0
2009-02-17 14:17:00,0.50925,0.5093,0.50885,0.5092,341000000.0
2009-02-17 14:18:00,0.5092,0.5092,0.50915,0.50915,20200000.0
2009-02-17 14:19:00,0.50915,0.5092,0.5091,0.5092,60600000.0
2009-02-17 14:20:00,0.5092,0.50925,0.5092,0.50925,38400000.0
2009-02-17 14:21:00,0.5092,0.50935,0.5092,0.50925,17600000.0
2009-02-17 14:22:00,0.5092,0.5092,0.5092,0.5092,3200000.0
2009-02-17 14:23:00,0.50915,0.50925,0.50915,0.5092,37600000.0
2009-02-17 14:24:00,0.50925,0.50925,0.5092,0.50925,84400000.0
2009-02-17 14:25:00,0.50925,0.50925,0.5091,0.5091,53200000.0
2009-02-17 14:26:00,0.50925,0.50925,0.50925,0.50925,5800000.0
2009-02-17 14:27:00,0.50891,0.50905,0.5088,0.50903,61400000.0
2009-02-17 14:28:00,0.5092,0.50925,0.5092,0.50925,22800000.0
2009-02-17 14:29:00,0.5091,0.50935,0.5091,0.50925,14000000.0
2009-02-17 14:30:00,0.5092,0.50925,0.50905,0.5091,150200000.0
2009-02-17 14:31:00,0.5091,0.5091,0.50885,0.50895,91200000.0
2009-02-17 14:32:00,0.50895,0.50895,0.50855,0.50855,76400000.0
2009-02-17 14:33:00,0.50855,0.50885,0.50855,0.5087,66800000.0
2009-02-17 14:34:00,0.5086,0.50865,0.50855,0.50855,191800000.0
2009-02-17 14:35:00,0.50855,0.50855,0.50855,0.50855,57800000.0
2009-02-17 14:36:00,0.50855,0.50855,0.50855,0.50855,40400000.0
2009-02-17 14:37:00,0.50855,0.5086,0.5084,0.5084,117800000.0
2009-02-17 14:38:00,0.50845,0.50895,0.5084,0.50895,188000000.0
2009-02-17 14:39:00,0.50905,0.5093,0.5087,0.509,106000000.0
2009-02-17 14:40:00,0.50905,0.50915,0.50905,0.50905,26600000.0
2009-02-17 14:41:00,0.50915,0.5094,0.50915,0.5094,22000000.0
2009-02-17 14:42:00,0.50975,0.50985,0.5091,0.50935,95800000.0
2009-02-17 14:43:00,0.50925,0.5095,0.5092,0.5095,123800000.0
2009-02-17 14:44:00,0.5095,0.5095,0.5095,0.5095,14400000.0
2009-02-17 14:45:00,0.50945,0.5095,0.50905,0.50915,153400000.0
2009-02-17 14:46:00,0.50915,0.50945,0.5091,0.50915,68200000.0
2009-02-17 14:47:00,0.50915,0.50935,0.5091,0.50925,117100000.0
2009-02-17 14:48:00,0.5093,0.5094,0.50925,0.50935,26800000.0
2009-02-17 14:49:00,0.50945,0.50975,0.5094,0.50975,63600000.0
2009-02-17 14:50:00,0.50985,0.5099,0.5095,0.50965,134400000.0
2009-02-17 14:51:00,0.5096,0.5096,0.5095,0.5095,18800000.0
2009-02-17 14:52:00,0.50945,0.50965,0.50945,0.50955,21400000.0
2009-02-17 14:53:00,0.50955,0.5096,0.50945,0.50955,70600000.0
2009-02-17 14:54:00,0.50955,0.5097,0.5095,0.50955,87200000.0
2009-02-17 14:55:00,0.50955,0.50975,0.5095,0.5096,50600000.0
2009-02-17 14:56:00,0.5096,0.5102,0.5095,0.5102,48400000.0
2009-02-17 14:57:00,0.51,0.5102,0.50995,0.5102,64000000.0
2009-02-17 14:58:00,0.51025,0.5104,0.50985,0.51015,183400000.0
2009-02-17 14:59:00,0.51025,0.51035,0.51025,0.51035,53200000.0
2009-02-17 15:00:00,0.51025,0.5104,0.50945,0.50945,107600000.0
2009-02-17 15:01:00,0.50955,0.5097,0.50955,0.5097,13800000.0
2009-02-17 15:02:00,0.5097,0.5098,0.5097,0.50975,22400000.0
2009-02-17 15:03:00,0.5098,0.5099,0.50975,0.50975,28800000.0
2009-02-17 15:04:00,0.50975,0.5102,0.50975,0.5102,39800000.0
2009-02-17 15:05:00,0.5102,0.51025,0.5099,0.5099,122000000.0
2009-02-17 15:06:00,0.50995,0.5103,0.50995,0.5103,55800000.0
2009-02-17 15:07:00,0.5103,0.51035,0.50985,0.51015,46000000.0
2009-02-17 15:08:00,0.50965,0.5102,0.50965,0.5098,61400000.0
2009-02-17 15:09:00,0.50985,0.5099,0.5098,0.5099,59600000.0
2009-02-17 15:10:00,0.50985,0.5099,0.50985,0.50985,40800000.0
2009-02-17 15:11:00,0.5098,0.5098,0.5098,0.5098,7400000.0
2009-02-17 15:12:00,0.5099,0.51005,0.5097,0.5097,71000000.0
2009-02-17 15:13:00,0.5097,0.5097,0.5097,0.5097,20000000.0
2009-02-17 15:14:00,0.5097,0.50975,0.50935,0.50945,81000000.0
2009-02-17 15:15:00,0.50945,0.5098,0.50945,0.5098,90600000.0
2009-02-17 15:16:00,0.50975,0.5098,0.50925,0.5093,123000000.0
2009-02-17 15:17:00,0.50925,0.50925,0.50885,0.50925,91000000.0
2009-02-17 15:18:00,0.5092,0.50945,0.50905,0.50905,53800000.0
2009-02-17 15:19:00,0.50905,0.50905,0.5084,0.5084,63800000.0
2009-02-17 15:20:00,0.50835,0.5091,0.5083,0.509,130400000.0
2009-02-17 15:21:00,0.509,0.509,0.5089,0.5089,41000000.0
2009-02-17 15:22:00,0.50885,0.50885,0.50855,0.50855,64200000.0
2009-02-17 15:23:00,0.5087,0.5089,0.50865,0.50885,255000000.0
2009-02-17 15:24:00,0.5089,0.50895,0.50855,0.5088,299000000.0
2009-02-17 15:25:00,0.5089,0.5089,0.50825,0.50855,197800000.0
2009-02-17 15:26:00,0.50855,0.50855,0.50825,0.50835,285800000.0
2009-02-17 15:27:00,0.50845,0.50885,0.5083,0.5088,124800000.0
2009-02-17 15:28:00,0.50875,0.50885,0.5086,0.5088,70400000.0
2009-02-17 15:29:00,0.5088,0.5094,0.5088,0.5092,76800000.0
2009-02-17 15:30:00,0.5092,0.5093,0.50865,0.50865,128600000.0
2009-02-17 15:31:00,0.50865,0.5087,0.50815,0.50855,155200000.0
2009-02-17 15:32:00,0.5086,0.5086,0.50815,0.5082,103000000.0
2009-02-17 15:33:00,0.5082,0.5085,0.508,0.5082,218200000.0
2009-02-17 15:34:00,0.5082,0.5084,0.5082,0.5084,63400000.0
2009-02-17 15:35:00,0.5084,0.50885,0.50815,0.50885,195000000.0
2009-02-17 15:36:00,0.5088,0.5089,0.50865,0.5089,99400000.0
2009-02-17 15:37:00,0.5089,0.50905,0.5083,0.50835,132000000.0
2009-02-17 15:38:00,0.50835,0.50845,0.5081,0.5083,159200000.0
2009-02-17 15:39:00,0.5083,0.50845,0.5082,0.5083,37000000.0
2009-02-17 15:40:00,0.5083,0.50835,0.5082,0.5083,56200000.0
2009-02-17 15:41:00,0.5083,0.5083,0.50815,0.50815,18800000.0
2009-02-17 15:42:00,0.5081,0.5082,0.50805,0.5081,57400000.0
2009-02-17 15:43:00,0.5081,0.5081,0.508,0.508,43400000.0
2009-02-17 15:44:00,0.5081,0.5084,0.508,0.508,80000000.0
2009-02-17 15:45:00,0.50805,0.50805,0.5075,0.50765,116400000.0
2009-02-17 15:46:00,0.50765,0.5077,0.5075,0.5076,78000000.0
2009-02-17 15:47:00,0.5076,0.5077,0.50745,0.5076,79000000.0
2009-02-17 15:48:00,0.5075,0.50835,0.5075,0.5079,95000000.0
2009-02-17 15:49:00,0.5078,0.50795,0.50775,0.50795,167400000.0
2009-02-17 15:50:00,0.50795,0.5083,0.50795,0.50825,98400000.0
2009-02-17 15:51:00,0.5083,0.50865,0.50795,0.50805,193800000.0
2009-02-17 15:52:00,0.508,0.50815,0.50765,0.50815,126000000.0
2009-02-17 15:53:00,0.50805,0.5081,0.50765,0.50785,172800000.0
2009-02-17 15:54:00,0.50775,0.50785,0.50775,0.5078,136000000.0
2009-02-17 15:55:00,0.5078,0.50825,0.5078,0.5078,245600000.0
2009-02-17 15:56:00,0.50785,0.50795,0.50765,0.50765,260000001.0
2009-02-17 15:57:00,0.50765,0.50765,0.5071,0.5072,212400000.0
2009-02-17 15:58:00,0.5072,0.50765,0.5072,0.5074,115400000.0
2009-02-17 15:59:00,0.50735,0.50735,0.50695,0.50695,102600000.0
2009-02-17 16:00:00,0.50695,0.50755,0.50695,0.50695,117600000.0
2009-02-17 16:01:00,0.50705,0.50735,0.50705,0.50715,60400000.0
2009-02-17 16:02:00,0.50715,0.50735,0.50705,0.5072,204400000.0
2009-02-17 16:03:00,0.5072,0.5082,0.5071,0.5078,198200000.0
2009-02-17 16:04:00,0.5078,0.50825,0.5078,0.508,57200000.0
2009-02-17 16:05:00,0.50795,0.50795,0.5076,0.5076,117600000.0
2009-02-17 16:06:00,0.5076,0.50775,0.5075,0.50755,169800000.0
2009-02-17 16:07:00,0.50755,0.50775,0.5074,0.5075,133200000.0
2009-02-17 16:08:00,0.5076,0.50775,0.50705,0.50705,169000000.0
2009-02-17 16:09:00,0.50715,0.50715,0.50635,0.50655,223800000.0
2009-02-17 16:10:00,0.50655,0.5072,0.5064,0.5072,151800000.0
2009-02-17 16:11:00,0.50705,0.50715,0.5066,0.5068,371800002.0
2009-02-17 16:12:00,0.50685,0.5069,0.5067,0.5069,118200000.0
2009-02-17 16:13:00,0.5069,0.50735,0.5069,0.50735,107600000.0
2009-02-17 16:14:00,0.5074,0.50765,0.5071,0.5076,194600000.0
2009-02-17 16:15:00,0.5076,0.5077,0.50725,0.50755,150800000.0
2009-02-17 16:16:00,0.5076,0.50795,0.5076,0.5077,86000000.0
2009-02-17 16:17:00,0.50765,0.5078,0.50765,0.50765,55451000.0
2009-02-17 16:18:00,0.50765,0.50765,0.507,0.5074,169400000.0
2009-02-17 16:19:00,0.50735,0.50735,0.50655,0.50685,137600000.0
2009-02-17 16:20:00,0.50685,0.5072,0.50655,0.50665,226600000.0
2009-02-17 16:21:00,0.50695,0.5071,0.50655,0.50655,85400000.0
2009-02-17 16:22:00,0.50675,0.507,0.50665,0.507,115400000.0
2009-02-17 16:23:00,0.5069,0.5071,0.5069,0.5071,19600000.0
2009-02-17 16:24:00,0.5071,0.5074,0.507,0.5074,65600000.0
2009-02-17 16:25:00,0.5074,0.5079,0.50715,0.5075,141000000.0
2009-02-17 16:26:00,0.5075,0.5075,0.5068,0.5068,112600000.0
2009-02-17 16:27:00,0.50695,0.50775,0.50695,0.5074,394799998.0
2009-02-17 16:28:00,0.5074,0.50795,0.5074,0.5075,253200000.0
2009-02-17 16:29:00,0.5075,0.50775,0.50735,0.5075,108400000.0
2009-02-17 16:30:00,0.5075,0.50775,0.5074,0.5075,354999999.0
2009-02-17 16:31:00,0.50755,0.50795,0.50735,0.5076,197799999.0
2009-02-17 16:32:00,0.50765,0.50855,0.50745,0.50805,167800000.0
2009-02-17 16:33:00,0.50805,0.50815,0.50795,0.50815,65200000.0
2009-02-17 16:34:00,0.50815,0.50825,0.50805,0.50825,19800000.0
2009-02-17 16:35:00,0.50825,0.5085,0.5077,0.50795,110200000.0
2009-02-17 16:36:00,0.50795,0.50825,0.50795,0.50805,152600000.0
2009-02-17 16:37:00,0.50815,0.50815,0.50815,0.50815,8400000.0
2009-02-17 16:38:00,0.50815,0.50815,0.50815,0.50815,14000000.0
2009-02-17 16:39:00,0.50815,0.50815,0.5075,0.5076,85600000.0
2009-02-17 16:40:00,0.5076,0.5077,0.50745,0.5076,166200000.0
2009-02-17 16:41:00,0.5075,0.50785,0.5075,0.50785,110000000.0
2009-02-17 16:42:00,0.5078,0.5079,0.50775,0.50775,123000000.0
2009-02-17 16:43:00,0.50785,0.5079,0.50775,0.50785,117600000.0
2009-02-17 16:44:00,0.50785,0.5082,0.50785,0.50785,118800000.0
2009-02-17 16:45:00,0.50785,0.5081,0.5078,0.5079,125000000.0
2009-02-17 16:46:00,0.5079,0.5079,0.50775,0.50775,50000000.0
2009-02-17 16:47:00,0.50775,0.5078,0.50775,0.50775,160200000.0
2009-02-17 16:48:00,0.50775,0.5078,0.50745,0.50745,94200000.0
2009-02-17 16:49:00,0.50745,0.50745,0.5069,0.507,175800000.0
2009-02-17 16:50:00,0.507,0.5071,0.50625,0.5066,401200000.0
2009-02-17 16:51:00,0.50655,0.50745,0.5062,0.50735,142200000.0
2009-02-17 16:52:00,0.50745,0.50745,0.5067,0.50705,180800000.0
2009-02-17 16:53:00,0.50705,0.50725,0.50705,0.50705,123800000.0
2009-02-17 16:54:00,0.50705,0.50705,0.50705,0.50705,49200000.0
2009-02-17 16:55:00,0.50705,0.50735,0.5069,0.50705,152200000.0
2009-02-17 16:56:00,0.50705,0.50725,0.50705,0.50715,64800000.0
2009-02-17 16:57:00,0.50715,0.50735,0.50675,0.5069,74600000.0
2009-02-17 16:58:00,0.50695,0.50755,0.5069,0.5075,95600000.0
2009-02-17 16:59:00,0.5075,0.50755,0.5075,0.50755,53200000.0
2009-02-17 17:00:00,0.50755,0.50755,0.5075,0.50755,47600000.0
2009-02-17 17:01:00,0.50755,0.50785,0.50755,0.5077,128000000.0
2009-02-17 17:02:00,0.50755,0.5079,0.50745,0.5079,67200000.0
2009-02-17 17:03:00,0.5079,0.50835,0.5077,0.50795,128800000.0
2009-02-17 17:04:00,0.50795,0.5081,0.5079,0.508,32000000.0
2009-02-17 17:05:00,0.50805,0.50805,0.50795,0.50805,48000000.0
2009-02-17 17:06:00,0.50805,0.5082,0.508,0.5082,63600000.0
2009-02-17 17:07:00,0.5082,0.5083,0.50795,0.50795,171400000.0
2009-02-17 17:08:00,0.50795,0.50805,0.50795,0.50795,138000000.0
2009-02-17 17:09:00,0.50805,0.50845,0.508,0.5084,188000000.0
2009-02-17 17:10:00,0.5084,0.50865,0.5081,0.5083,248200000.0
2009-02-17 17:11:00,0.5083,0.5088,0.50825,0.50845,282199999.0
2009-02-17 17:12:00,0.50845,0.50875,0.5083,0.50865,230600000.0
2009-02-17 17:13:00,0.50865,0.5087,0.50845,0.50865,77600000.0
2009-02-17 17:14:00,0.50875,0.50875,0.5082,0.5086,202400000.0
2009-02-17 17:15:00,0.5086,0.50865,0.50825,0.50845,219000000.0
2009-02-17 17:16:00,0.5084,0.50875,0.5082,0.50855,260800000.0
2009-02-17 17:17:00,0.50855,0.50885,0.50805,0.50805,141200000.0
2009-02-17 17:18:00,0.50805,0.5081,0.50735,0.50735,138000000.0
2009-02-17 17:19:00,0.5076,0.5081,0.5075,0.50805,363000000.0
2009-02-17 17:20:00,0.50805,0.5082,0.5079,0.50805,368000000.0
2009-02-17 17:21:00,0.50805,0.50825,0.508,0.50815,140000000.0
2009-02-17 17:22:00,0.50815,0.50825,0.50795,0.5081,364400000.0
2009-02-17 17:23:00,0.5081,0.50835,0.50805,0.50805,392200000.0
2009-02-17 17:24:00,0.50805,0.50835,0.50805,0.5082,140800000.0
2009-02-17 17:25:00,0.50825,0.50825,0.5079,0.50815,171600000.0
2009-02-17 17:26:00,0.5081,0.50825,0.50805,0.50825,194400000.0
2009-02-17 17:27:00,0.50825,0.50845,0.50805,0.5081,80000000.0
2009-02-17 17:28:00,0.5082,0.5082,0.5082,0.5082,16400000.0
2009-02-17 17:29:00,0.5082,0.50825,0.50815,0.50825,88600000.0
2009-02-17 17:30:00,0.50825,0.5087,0.5081,0.50835,188800000.0
2009-02-17 17:31:00,0.5083,0.509,0.5083,0.5086,203600000.0
2009-02-17 17:32:00,0.5086,0.5089,0.5085,0.5089,141000000.0
2009-02-17 17:33:00,0.5089,0.5089,0.50845,0.50865,186600000.0
2009-02-17 17:34:00,0.5087,0.509,0.5087,0.50895,181000000.0
2009-02-17 17:35:00,0.50895,0.50925,0.50895,0.50915,109400000.0
2009-02-17 17:36:00,0.50905,0.50905,0.5085,0.5085,138800000.0
2009-02-17 17:37:00,0.50855,0.50875,0.5081,0.5081,270800001.0
2009-02-17 17:38:00,0.50825,0.50825,0.50815,0.5082,15800000.0
2009-02-17 17:39:00,0.5082,0.5082,0.5071,0.5077,179000000.0
2009-02-17 17:40:00,0.5077,0.50865,0.5075,0.50795,320000000.0
2009-02-17 17:41:00,0.50795,0.50795,0.5072,0.5074,261400000.0
2009-02-17 17:42:00,0.5074,0.50765,0.50735,0.5074,152200000.0
2009-02-17 17:43:00,0.5074,0.50765,0.50725,0.50765,116000000.0
2009-02-17 17:44:00,0.5076,0.50765,0.50735,0.50755,195400000.0
2009-02-17 17:45:00,0.50755,0.50795,0.50755,0.50795,163200000.0
2009-02-17 17:46:00,0.50795,0.50795,0.50755,0.5078,229600000.0
2009-02-17 17:47:00,0.5078,0.50805,0.5078,0.50805,24800000.0
2009-02-17 17:48:00,0.50805,0.50805,0.50775,0.50805,85800000.0
2009-02-17 17:49:00,0.50805,0.5084,0.5079,0.50805,280800000.0
2009-02-17 17:50:00,0.508,0.5085,0.508,0.5082,104400000.0
2009-02-17 17:51:00,0.50825,0.5088,0.50825,0.50845,238400000.0
2009-02-17 17:52:00,0.50855,0.509,0.50855,0.50875,92000000.0
2009-02-17 17:53:00,0.50875,0.50875,0.50845,0.5085,141800000.0
2009-02-17 17:54:00,0.50845,0.50845,0.50805,0.50825,54000000.0
2009-02-17 17:55:00,0.5082,0.5085,0.5079,0.50845,84800000.0
2009-02-17 17:56:00,0.50845,0.5085,0.5082,0.5085,232400000.0
2009-02-17 17:57:00,0.5085,0.5089,0.50845,0.5087,229600000.0
2009-02-17 17:58:00,0.50865,0.50865,0.5084,0.5085,275200000.0
2009-02-17 17:59:00,0.5085,0.50955,0.5085,0.50945,295400000.0
2009-02-17 18:00:00,0.5095,0.50955,0.50875,0.50875,271000000.0
2009-02-17 18:01:00,0.50895,0.5091,0.5088,0.5091,142000000.0
2009-02-17 18:02:00,0.5091,0.50945,0.5091,0.50945,93600000.0
2009-02-17 18:03:00,0.5094,0.50965,0.5091,0.5092,214200000.0
2009-02-17 18:04:00,0.50915,0.50955,0.50915,0.5095,218800000.0
2009-02-17 18:05:00,0.5095,0.50975,0.50945,0.5095,128200000.0
2009-02-17 18:06:00,0.5095,0.50965,0.50935,0.50955,71600000.0
2009-02-17 18:07:00,0.50955,0.50955,0.5091,0.50925,126800000.0
2009-02-17 18:08:00,0.50935,0.50945,0.5091,0.50945,96400000.0
2009-02-17 18:09:00,0.50925,0.50925,0.5087,0.50875,154200000.0
2009-02-17 18:10:00,0.50885,0.50905,0.5086,0.50905,262400000.0
2009-02-17 18:11:00,0.50905,0.50905,0.50895,0.50905,150400000.0
2009-02-17 18:12:00,0.50905,0.50925,0.50895,0.5092,42800000.0
2009-02-17 18:13:00,0.5092,0.50925,0.5092,0.5092,204200000.0
2009-02-17 18:14:00,0.50925,0.50955,0.50925,0.5093,125000000.0
2009-02-17 18:15:00,0.5093,0.50975,0.5093,0.50975,194600000.0
2009-02-17 18:16:00,0.50975,0.50995,0.5097,0.50985,179800000.0
2009-02-17 18:17:00,0.50985,0.51005,0.5096,0.51005,117000000.0
2009-02-17 18:18:00,0.51005,0.5106,0.50975,0.5103,103800000.0
2009-02-17 18:19:00,0.5103,0.5103,0.51015,0.51025,45800000.0
2009-02-17 18:20:00,0.5103,0.51055,0.51025,0.51025,61600000.0
2009-02-17 18:21:00,0.51045,0.51155,0.51025,0.5112,189800000.0
2009-02-17 18:22:00,0.51135,0.51205,0.5109,0.51195,345600000.0
2009-02-17 18:23:00,0.51195,0.512,0.5109,0.511,285600000.0
2009-02-17 18:24:00,0.51095,0.5117,0.5105,0.51105,310800000.0
2009-02-17 18:25:00,0.5111,0.5113,0.51095,0.5111,165600000.0
2009-02-17 18:26:00,0.5111,0.5111,0.5103,0.5106,284800000.0
2009-02-17 18:27:00,0.5106,0.5107,0.5105,0.51055,112200000.0
2009-02-17 18:28:00,0.51055,0.51065,0.51015,0.51045,184600000.0
2009-02-17 18:29:00,0.51055,0.5107,0.5099,0.5099,193800000.0
2009-02-17 18:30:00,0.50995,0.5103,0.50965,0.50965,223800000.0
2009-02-17 18:31:00,0.50965,0.50985,0.50935,0.5097,261200000.0
2009-02-17 18:32:00,0.5097,0.50975,0.5092,0.50975,264000000.0
2009-02-17 18:33:00,0.50965,0.5098,0.50955,0.5098,58400000.0
2009-02-17 18:34:00,0.50995,0.50995,0.50975,0.50995,89400000.0
2009-02-17 18:35:00,0.50995,0.50995,0.5097,0.50985,52800000.0
2009-02-17 18:36:00,0.50995,0.50995,0.50955,0.5099,270400000.0
2009-02-17 18:37:00,0.50995,0.5103,0.50995,0.5103,168400000.0
2009-02-17 18:38:00,0.5103,0.5103,0.51005,0.51015,73200000.0
2009-02-17 18:39:00,0.51015,0.51015,0.51,0.51005,208800000.0
2009-02-17 18:40:00,0.50999,0.50999,0.50976,0.50986,76800000.0
2009-02-17 18:41:00,0.51005,0.51005,0.51005,0.51005,14000000.0
2009-02-17 18:42:00,0.51005,0.51005,0.51005,0.51005,19600000.0
2009-02-17 18:43:00,0.51005,0.51005,0.5098,0.50995,62600000.0
2009-02-17 18:44:00,0.51005,0.51005,0.51005,0.51005,5600000.0
2009-02-17 18:45:00,0.51005,0.51005,0.50995,0.50995,71000000.0
2009-02-17 18:46:00,0.50995,0.50995,0.50995,0.50995,24800000.0
2009-02-17 18:47:00,0.50995,0.50995,0.50995,0.50995,5600000.0
2009-02-17 18:48:00,0.50995,0.50995,0.5093,0.50935,119600000.0
2009-02-17 18:49:00,0.50935,0.50955,0.50935,0.50935,119200000.0
2009-02-17 18:50:00,0.50935,0.50935,0.50915,0.50925,105200000.0
2009-02-17 18:51:00,0.5096,0.50985,0.5093,0.50965,132600000.0
2009-02-17 18:52:00,0.50965,0.5099,0.50925,0.5095,109900000.0
2009-02-17 18:53:00,0.5096,0.50995,0.5096,0.50985,169600000.0
2009-02-17 18:54:00,0.50985,0.5101,0.50985,0.51,163000000.0
2009-02-17 18:55:00,0.51,0.5105,0.50995,0.51005,143000000.0
2009-02-17 18:56:00,0.5101,0.51015,0.51005,0.51005,74000000.0
2009-02-17 18:57:00,0.51005,0.5101,0.50995,0.51005,92400000.0
2009-02-17 18:58:00,0.51005,0.51025,0.51,0.51015,64200000.0
2009-02-17 18:59:00,0.5102,0.51085,0.5102,0.51025,135200000.0
2009-02-17 19:00:00,0.51025,0.51055,0.5102,0.51045,44600000.0
2009-02-17 19:01:00,0.51045,0.5107,0.5102,0.5102,93000000.0
2009-02-17 19:02:00,0.5102,0.5105,0.5102,0.51045,67000000.0
2009-02-17 19:03:00,0.5105,0.5105,0.5105,0.5105,2000000.0
2009-02-17 19:04:00,0.5105,0.5105,0.5105,0.5105,3000000.0
2009-02-17 19:05:00,0.5105,0.5105,0.50995,0.51005,52800000.0
2009-02-17 19:06:00,0.51025,0.51025,0.51005,0.51015,20600000.0
2009-02-17 19:07:00,0.51015,0.51015,0.51005,0.51005,21800000.0
2009-02-17 19:08:00,0.51005,0.51005,0.51,0.51005,25200000.0
2009-02-17 19:09:00,0.51005,0.51005,0.50995,0.51005,16800000.0
2009-02-17 19:10:00,0.51005,0.51005,0.51,0.51,11200000.0
2009-02-17 19:11:00,0.51005,0.51005,0.50995,0.51005,28000000.0
2009-02-17 19:12:00,0.50995,0.51025,0.50995,0.51015,44800000.0
2009-02-17 19:13:00,0.51015,0.51015,0.50995,0.50995,25200000.0
2009-02-17 19:14:00,0.51,0.51005,0.50935,0.50935,97600000.0
2009-02-17 19:15:00,0.50955,0.50955,0.50955,0.50955,8400000.0
2009-02-17 19:16:00,0.50955,0.50955,0.50955,0.50955,8400000.0
2009-02-17 19:17:00,0.50955,0.50955,0.5093,0.5094,15200000.0
2009-02-17 19:18:00,0.5093,0.5093,0.5093,0.5093,1000000.0
2009-02-17 19:19:00,0.50945,0.50945,0.5093,0.5093,25400000.0
2009-02-17 19:20:00,0.50935,0.50945,0.5093,0.50945,25200000.0
2009-02-17 19:21:00,0.50945,0.50945,0.50945,0.50945,7800000.0
2009-02-17 19:22:00,0.50945,0.50945,0.50925,0.50925,30000000.0
2009-02-17 19:23:00,0.50925,0.50935,0.50865,0.50915,56600000.0
2009-02-17 19:24:00,0.50935,0.50955,0.50935,0.50935,89400000.0
2009-02-17 19:25:00,0.5093,0.50935,0.5089,0.5091,48600000.0
2009-02-17 19:26:00,0.5091,0.50915,0.50905,0.5091,36800000.0
2009-02-17 19:27:00,0.5091,0.5091,0.50855,0.50865,95200000.0
2009-02-17 19:28:00,0.50865,0.50875,0.50855,0.50875,26600000.0
2009-02-17 19:29:00,0.5087,0.509,0.5087,0.509,26200000.0
2009-02-17 19:30:00,0.50895,0.509,0.5088,0.509,40400000.0
2009-02-17 19:31:00,0.50905,0.50905,0.50905,0.50905,1000000.0
2009-02-17 19:32:00,0.5091,0.5091,0.50895,0.5091,12000000.0
2009-02-17 19:33:00,0.50905,0.50905,0.50905,0.50905,1800000.0
2009-02-17 19:34:00,0.50905,0.5091,0.50885,0.50895,31000000.0
2009-02-17 19:35:00,0.5088,0.5091,0.5088,0.509,25000000.0
2009-02-17 19:36:00,0.509,0.509,0.5085,0.5088,46800000.0
2009-02-17 19:37:00,0.50875,0.50885,0.5085,0.50885,57200000.0
2009-02-17 19:38:00,0.50895,0.509,0.50855,0.50885,48400000.0
2009-02-17 19:39:00,0.5089,0.509,0.50885,0.509,17600000.0
2009-02-17 19:40:00,0.50905,0.50915,0.50905,0.5091,14400000.0
2009-02-17 19:41:00,0.5091,0.50915,0.509,0.50905,13200000.0
2009-02-17 19:42:00,0.509,0.50915,0.509,0.50915,5000000.0
2009-02-17 19:43:00,0.5091,0.5092,0.5091,0.5092,6400000.0
2009-02-17 19:44:00,0.5091,0.5091,0.5091,0.5091,1000000.0
2009-02-17 19:45:00,0.50905,0.5091,0.50905,0.5091,3400000.0
2009-02-17 19:46:00,0.50905,0.5091,0.50905,0.5091,3200000.0
2009-02-17 19:47:00,0.50905,0.5091,0.50905,0.50905,6400000.0
2009-02-17 19:48:00,0.50905,0.50905,0.50885,0.509,38400000.0
2009-02-17 19:49:00,0.509,0.509,0.50885,0.5089,17600000.0
2009-02-17 19:50:00,0.50885,0.5091,0.50885,0.50905,19200000.0
2009-02-17 19:51:00,0.50885,0.50885,0.50885,0.50885,5400000.0
2009-02-17 19:52:00,0.5088,0.509,0.5088,0.509,23000000.0
2009-02-17 19:53:00,0.50885,0.50895,0.5088,0.50895,28600000.0
2009-02-17 19:54:00,0.50895,0.50895,0.50895,0.50895,14800000.0
2009-02-17 19:55:00,0.509,0.509,0.50895,0.50895,59800000.0
2009-02-17 19:56:00,0.50905,0.50925,0.50905,0.50925,54800000.0
2009-02-17 19:57:00,0.5092,0.5092,0.5092,0.5092,1600000.0
2009-02-17 19:58:00,0.5093,0.5095,0.5093,0.5095,125000000.0
2009-02-17 19:59:00,0.5095,0.50955,0.509,0.509,83800000.0
2009-02-17 20:00:00,0.5091,0.5093,0.5091,0.50915,29000000.0
2009-02-17 20:01:00,0.50915,0.50915,0.50895,0.509,99900000.0
2009-02-17 20:02:00,0.509,0.509,0.5087,0.50885,29800000.0
2009-02-17 20:03:00,0.50885,0.50885,0.5081,0.5085,27600000.0
2009-02-17 20:04:00,0.50845,0.50845,0.5084,0.50845,7800000.0
2009-02-17 20:05:00,0.50845,0.50845,0.5081,0.5082,18400000.0
2009-02-17 20:06:00,0.5082,0.5082,0.508,0.508,20800000.0
2009-02-17 20:07:00,0.508,0.5082,0.508,0.508,40000000.0
2009-02-17 20:08:00,0.50785,0.50788,0.50767,0.50767,22400000.0
2009-02-17 20:09:00,0.50757,0.50767,0.50753,0.50767,25200000.0
2009-02-17 20:10:00,0.50767,0.50767,0.5075,0.5075,25200000.0
2009-02-17 20:11:00,0.50761,0.50785,0.50761,0.50784,15800000.0
2009-02-17 20:12:00,0.5081,0.5081,0.5081,0.5081,1600000.0
2009-02-17 20:13:00,0.50835,0.50845,0.508,0.508,9400000.0
2009-02-17 20:14:00,0.5082,0.5085,0.5082,0.5085,11800000.0
2009-02-17 20:15:00,0.50845,0.50855,0.5081,0.5084,51400000.0
2009-02-17 20:16:00,0.50835,0.50835,0.5082,0.5082,9000000.0
2009-02-17 20:17:00,0.5082,0.5084,0.5082,0.5084,5600000.0
2009-02-17 20:18:00,0.50835,0.50835,0.5082,0.5082,14000000.0
2009-02-17 20:19:00,0.5082,0.5083,0.508,0.508,36400000.0
2009-02-17 20:20:00,0.5081,0.5081,0.508,0.508,6000000.0
2009-02-17 20:21:00,0.508,0.5081,0.508,0.5081,6000000.0
2009-02-17 20:22:00,0.508,0.508,0.508,0.508,2800000.0
2009-02-17 20:23:00,0.508,0.508,0.508,0.508,4600000.0
2009-02-17 20:24:00,0.508,0.508,0.508,0.508,26600000.0
2009-02-17 20:25:00,0.508,0.508,0.508,0.508,3400000.0
2009-02-17 20:26:00,0.508,0.508,0.508,0.508,2800000.0
2009-02-17 20:27:00,0.508,0.508,0.508,0.508,16600000.0
2009-02-17 20:28:00,0.508,0.508,0.508,0.508,11200000.0
2009-02-17 20:29:00,0.508,0.5081,0.508,0.5081,37200000.0
2009-02-17 20:30:00,0.5083,0.5083,0.508,0.5083,72000000.0
2009-02-17 20:31:00,0.50825,0.5083,0.508,0.5083,19600000.0
2009-02-17 20:32:00,0.50825,0.50825,0.508,0.508,33000000.0
2009-02-17 20:33:00,0.508,0.50825,0.5079,0.508,13600000.0
2009-02-17 20:34:00,0.508,0.5084,0.508,0.5084,52600000.0
2009-02-17 20:35:00,0.5086,0.5086,0.50845,0.5086,30600000.0
2009-02-17 20:36:00,0.50831,0.50842,0.50811,0.50823,39000000.0
2009-02-17 20:37:00,0.50819,0.50837,0.50818,0.50837,21600000.0
2009-02-17 20:38:00,0.5086,0.5093,0.5083,0.50875,76000000.0
2009-02-17 20:39:00,0.5089,0.50925,0.50825,0.5085,68000000.0
2009-02-17 20:40:00,0.5084,0.50915,0.5083,0.50915,66200000.0
2009-02-17 20:41:00,0.5091,0.50915,0.509,0.50915,33000000.0
2009-02-17 20:42:00,0.5091,0.5091,0.5091,0.5091,1000000.0
2009-02-17 20:43:00,0.50965,0.50965,0.50895,0.50915,7200000.0
2009-02-17 20:44:00,0.5091,0.50925,0.5091,0.50925,22600000.0
2009-02-17 20:45:00,0.50925,0.5097,0.5091,0.5092,59600000.0
2009-02-17 20:46:00,0.5092,0.5092,0.509,0.5091,46200000.0
2009-02-17 20:47:00,0.5091,0.50915,0.509,0.50915,15000000.0
2009-02-17 20:48:00,0.50915,0.5101,0.50915,0.50985,84800000.0
2009-02-17 20:49:00,0.50995,0.50995,0.5094,0.5094,40000000.0
2009-02-17 20:50:00,0.5094,0.5096,0.5094,0.5096,13400000.0
2009-02-17 20:51:00,0.5097,0.5098,0.5094,0.5094,61000000.0
2009-02-17 20:52:00,0.5094,0.50945,0.5094,0.5094,27800000.0
2009-02-17 20:53:00,0.5094,0.5094,0.50875,0.50875,62400000.0
2009-02-17 20:54:00,0.50885,0.5093,0.5083,0.50925,112600000.0
2009-02-17 20:55:00,0.50925,0.50925,0.50905,0.50925,39600000.0
2009-02-17 20:56:00,0.50915,0.50915,0.50915,0.50915,1000000.0
2009-02-17 20:57:00,0.5092,0.5094,0.5092,0.50935,8400000.0
2009-02-17 20:58:00,0.50935,0.5094,0.5086,0.5086,43200000.0
2009-02-17 20:59:00,0.5087,0.5089,0.50865,0.50865,31200000.0
2009-02-17 21:00:00,0.50865,0.50875,0.50865,0.50875,35400000.0
2009-02-17 21:01:00,0.50875,0.5088,0.50865,0.50865,8800000.0
2009-02-17 21:02:00,0.50837,0.50858,0.50816,0.50816,258000000.0
2009-02-17 21:03:00,0.50821,0.50836,0.50816,0.50828,71999999.0
2009-02-17 21:04:00,0.50875,0.5089,0.50875,0.5089,9800000.0
2009-02-17 21:05:00,0.5089,0.50895,0.5087,0.5087,34200000.0
2009-02-17 21:06:00,0.50875,0.50895,0.5085,0.5088,130800000.0
2009-02-17 21:07:00,0.50875,0.50925,0.5087,0.50925,55200000.0
2009-02-17 21:08:00,0.50925,0.5093,0.5091,0.5092,17400000.0
2009-02-17 21:09:00,0.5092,0.5093,0.50905,0.50915,120400000.0
2009-02-17 21:10:00,0.50915,0.50915,0.5086,0.5086,22000000.0
2009-02-17 21:11:00,0.5086,0.5087,0.50855,0.5087,30000000.0
2009-02-17 21:12:00,0.5087,0.5087,0.5087,0.5087,3000000.0
2009-02-17 21:13:00,0.5088,0.5096,0.5088,0.5096,43600000.0
2009-02-17 21:14:00,0.5096,0.5098,0.5094,0.5095,33200000.0
2009-02-17 21:15:00,0.5095,0.5095,0.5095,0.5095,8400000.0
2009-02-17 21:16:00,0.5095,0.5095,0.5095,0.5095,11200000.0
2009-02-17 21:17:00,0.5097,0.5101,0.5097,0.5101,85400000.0
2009-02-17 21:18:00,0.51015,0.51015,0.5099,0.51015,110600000.0
2009-02-17 21:19:00,0.51015,0.51035,0.50995,0.50995,47800000.0
2009-02-17 21:20:00,0.51,0.51015,0.51,0.51005,27400000.0
2009-02-17 21:21:00,0.51005,0.5101,0.50995,0.5101,65000000.0
2009-02-17 21:22:00,0.5101,0.51025,0.51005,0.5101,61400000.0
2009-02-17 21:23:00,0.5101,0.5101,0.50965,0.50985,88400000.0
2009-02-17 21:24:00,0.50975,0.50995,0.5094,0.5096,92800000.0
2009-02-17 21:25:00,0.5096,0.5097,0.5091,0.5094,27800000.0
2009-02-17 21:26:00,0.5095,0.50985,0.5089,0.5096,97400000.0
2009-02-17 21:27:00,0.5096,0.5097,0.5095,0.5097,49400000.0
2009-02-17 21:28:00,0.5097,0.5097,0.50945,0.5096,99000000.0
2009-02-17 21:29:00,0.5096,0.5096,0.5095,0.50955,31800000.0
2009-02-17 21:30:00,0.50955,0.50995,0.5094,0.5097,59800000.0
2009-02-17 21:31:00,0.50955,0.5102,0.5094,0.50985,150600000.0
2009-02-17 21:32:00,0.50985,0.5101,0.5098,0.51,25200000.0
2009-02-17 21:33:00,0.51,0.51,0.50995,0.51,4600000.0
2009-02-17 21:34:00,0.51,0.5101,0.51,0.5101,10800000.0
2009-02-17 21:35:00,0.51005,0.51045,0.51,0.51,40800000.0
2009-02-17 21:36:00,0.51025,0.51045,0.51,0.51,14800000.0
2009-02-17 21:37:00,0.5101,0.5103,0.5101,0.5103,26600000.0
2009-02-17 21:38:00,0.5103,0.51035,0.5103,0.51035,11200000.0
2009-02-17 21:39:00,0.51035,0.5104,0.5103,0.5103,45400000.0
2009-02-17 21:40:00,0.5103,0.5103,0.5103,0.5103,52800000.0
2009-02-17 21:41:00,0.5103,0.51045,0.5103,0.5103,34400000.0
2009-02-17 21:42:00,0.51025,0.5103,0.51025,0.5103,6400000.0
2009-02-17 21:43:00,0.51025,0.5108,0.51025,0.5108,38200000.0
2009-02-17 21:44:00,0.51065,0.51065,0.51045,0.5105,27600000.0
2009-02-17 21:45:00,0.5105,0.5105,0.51025,0.51025,27600000.0
2009-02-17 21:46:00,0.5102,0.51025,0.50965,0.5098,41400000.0
2009-02-17 21:47:00,0.5099,0.5099,0.5098,0.50985,12800000.0
2009-02-17 21:48:00,0.50985,0.50985,0.5098,0.5098,6600000.0
2009-02-17 21:49:00,0.5099,0.5099,0.5099,0.5099,4800000.0
2009-02-17 21:50:00,0.50931,0.50981,0.5093,0.50981,27400000.0
2009-02-17 21:51:00,0.5099,0.5099,0.5099,0.5099,8000000.0
2009-02-17 21:52:00,0.5099,0.5099,0.5099,0.5099,3200000.0
2009-02-17 21:53:00,0.5098,0.5099,0.5098,0.5098,10600000.0
2009-02-17 21:54:00,0.5098,0.5098,0.50955,0.5096,28200000.0
2009-02-17 21:55:00,0.5097,0.5097,0.5096,0.5096,41800000.0
2009-02-17 21:56:00,0.5096,0.5098,0.50955,0.5096,56000000.0
2009-02-17 21:57:00,0.50965,0.5097,0.50965,0.5097,15000000.0
2009-02-17 21:58:00,0.5096,0.5096,0.50955,0.50955,9600000.0
2009-02-17 21:59:00,0.5095,0.5099,0.5095,0.5099,56000000.0
2009-02-17 22:00:00,0.5099,0.5102,0.5096,0.50975,55600000.0
2009-02-17 22:01:00,0.50975,0.50975,0.5096,0.50975,10800000.0
2009-02-17 22:02:00,0.5098,0.5098,0.5098,0.5098,1600000.0
2009-02-17 22:03:00,0.5099,0.5099,0.5099,0.5099,1600000.0
2009-02-17 22:04:00,0.5098,0.50985,0.5098,0.50985,9000000.0
2009-02-17 22:05:00,0.50975,0.50985,0.50975,0.5098,4200000.0
2009-02-17 22:06:00,0.50975,0.50975,0.50975,0.50975,1600000.0
2009-02-17 22:07:00,0.5098,0.5098,0.50975,0.50975,9200000.0
2009-02-17 22:08:00,0.50975,0.5099,0.50975,0.5099,18800000.0
2009-02-17 22:09:00,0.5099,0.5099,0.50975,0.50975,18000000.0
2009-02-17 22:10:00,0.50975,0.50975,0.50975,0.50975,17600000.0
2009-02-17 22:11:00,0.5098,0.51,0.5098,0.50995,9200000.0
2009-02-17 22:12:00,0.50995,0.50995,0.50985,0.50985,5400000.0
2009-02-17 22:13:00,0.50985,0.50995,0.50985,0.5099,24600000.0
2009-02-17 22:14:00,0.5099,0.5101,0.5099,0.5101,9800000.0
2009-02-17 22:15:00,0.5101,0.5101,0.51,0.51,4400000.0
2009-02-17 22:16:00,0.51,0.51,0.5099,0.5099,15400000.0
2009-02-17 22:17:00,0.5099,0.5099,0.5097,0.5098,88400000.0
2009-02-17 22:18:00,0.50965,0.5097,0.5095,0.5096,32000000.0
2009-02-17 22:19:00,0.5095,0.5096,0.5095,0.5096,81600000.0
2009-02-17 22:20:00,0.5096,0.5096,0.5092,0.5096,19800000.0
2009-02-17 22:21:00,0.50975,0.51005,0.50975,0.51005,14400000.0
2009-02-17 22:22:00,0.51005,0.51015,0.51005,0.5101,27400000.0
2009-02-17 22:23:00,0.5101,0.5101,0.5096,0.5096,54000000.0
2009-02-17 22:24:00,0.5096,0.5096,0.50955,0.50955,15400000.0
2009-02-17 22:25:00,0.5096,0.51015,0.50955,0.5099,50000000.0
2009-02-17 22:26:00,0.5099,0.5101,0.5097,0.5098,23600000.0
2009-02-17 22:27:00,0.5098,0.5098,0.50975,0.50975,46200000.0
2009-02-17 22:28:00,0.5097,0.5097,0.50965,0.50965,23800000.0
2009-02-17 22:29:00,0.50939,0.5095,0.50931,0.50943,44400000.0
2009-02-17 22:30:00,0.5097,0.51,0.5097,0.50975,45200000.0
2009-02-17 22:31:00,0.50975,0.5099,0.50975,0.50975,46400000.0
2009-02-17 22:32:00,0.5098,0.51045,0.50975,0.51035,54000000.0
2009-02-17 22:33:00,0.51045,0.5106,0.5103,0.5105,33200000.0
2009-02-17 22:34:00,0.51055,0.5107,0.51035,0.5106,34800000.0
2009-02-17 22:35:00,0.5107,0.51085,0.5103,0.5103,86800000.0
2009-02-17 22:36:00,0.5103,0.5103,0.50965,0.50985,76600000.0
2009-02-17 22:37:00,0.5098,0.51005,0.5097,0.50985,53000000.0
2009-02-17 22:38:00,0.50985,0.51005,0.5098,0.5098,82400000.0
2009-02-17 22:39:00,0.5098,0.5098,0.5098,0.5098,53200000.0
2009-02-17 22:40:00,0.5098,0.5098,0.50955,0.50955,27000000.0
2009-02-17 22:41:00,0.5094,0.5095,0.5094,0.5094,13600000.0
2009-02-17 22:42:00,0.50935,0.50935,0.5093,0.5093,7800000.0
2009-02-17 22:43:00,0.5093,0.5094,0.5091,0.5091,36000000.0
2009-02-17 22:44:00,0.5092,0.5092,0.5091,0.5091,28000000.0
2009-02-17 22:45:00,0.5092,0.5094,0.5092,0.5094,98800000.0
2009-02-17 22:46:00,0.5094,0.50955,0.50915,0.5092,87000000.0
2009-02-17 22:47:00,0.5092,0.50945,0.5089,0.50905,111600000.0
2009-02-17 22:48:00,0.50915,0.5093,0.50905,0.50915,46800000.0
2009-02-17 22:49:00,0.5091,0.50925,0.5089,0.509,71800000.0
2009-02-17 22:50:00,0.509,0.509,0.50895,0.509,40000000.0
2009-02-17 22:51:00,0.50895,0.50895,0.5087,0.5089,20600000.0
2009-02-17 22:52:00,0.5088,0.5092,0.5088,0.5092,42200000.0
2009-02-17 22:53:00,0.50925,0.5093,0.5092,0.5093,9600000.0
2009-02-17 22:54:00,0.50895,0.50915,0.50895,0.50905,45200000.0
2009-02-17 22:55:00,0.50905,0.5094,0.5087,0.5088,105600000.0
2009-02-17 22:56:00,0.5088,0.5089,0.5088,0.5089,5600000.0
2009-02-17 22:57:00,0.50846,0.50863,0.50846,0.50849,30400000.0
2009-02-17 22:58:00,0.50905,0.50935,0.5088,0.5089,21200000.0
2009-02-17 22:59:00,0.5085,0.50865,0.50835,0.50862,112399999.0
2009-02-17 23:00:00,0.5089,0.5091,0.5089,0.509,51400000.0
2009-02-17 23:01:00,0.50869,0.50887,0.5085,0.5085,45800000.0
2009-02-17 23:02:00,0.5092,0.5094,0.50895,0.50895,105000000.0
2009-02-17 23:03:00,0.50895,0.50905,0.50875,0.50875,215800000.0
2009-02-17 23:04:00,0.50875,0.50875,0.50805,0.50805,106600000.0
2009-02-17 23:05:00,0.50815,0.5082,0.50815,0.50815,39000000.0
2009-02-17 23:06:00,0.5083,0.5083,0.5079,0.5079,70800000.0
2009-02-17 23:07:00,0.5079,0.5079,0.50755,0.5076,109200000.0
2009-02-17 23:08:00,0.50717,0.50731,0.50686,0.50712,114200000.0
2009-02-17 23:09:00,0.5071,0.50748,0.5071,0.50718,25600000.0
2009-02-17 23:10:00,0.5076,0.5076,0.5076,0.5076,3200000.0
2009-02-17 23:11:00,0.5076,0.5078,0.50755,0.5077,60600000.0
2009-02-17 23:12:00,0.5077,0.5077,0.50765,0.5077,15200000.0
2009-02-17 23:13:00,0.5076,0.5076,0.50755,0.50755,15600000.0
2009-02-17 23:14:00,0.5076,0.5076,0.5076,0.5076,2800000.0
2009-02-17 23:15:00,0.5077,0.5077,0.5077,0.5077,5200000.0
2009-02-17 23:16:00,0.5077,0.5077,0.50685,0.5074,135000000.0
2009-02-17 23:17:00,0.50735,0.50745,0.50735,0.50745,70800000.0
2009-02-17 23:18:00,0.50745,0.5075,0.50745,0.50745,23400000.0
2009-02-17 23:19:00,0.50745,0.5075,0.50745,0.5075,21800000.0
2009-02-17 23:20:00,0.5075,0.5075,0.5074,0.5074,24000000.0
2009-02-17 23:21:00,0.507,0.50726,0.50699,0.50714,29400000.0
2009-02-17 23:22:00,0.50755,0.50765,0.5075,0.5075,35000000.0
2009-02-17 23:23:00,0.5075,0.50755,0.50745,0.5075,36800000.0
2009-02-17 23:24:00,0.5075,0.5076,0.5075,0.5076,14800000.0
2009-02-17 23:25:00,0.5077,0.50835,0.5077,0.5081,79200000.0
2009-02-17 23:26:00,0.5081,0.5082,0.5081,0.5082,61400000.0
2009-02-17 23:27:00,0.5082,0.5082,0.5078,0.5078,79000000.0
2009-02-17 23:28:00,0.50775,0.50775,0.5076,0.5076,57400000.0
2009-02-17 23:29:00,0.5076,0.50775,0.5076,0.50775,74800000.0
2009-02-17 23:30:00,0.50775,0.5078,0.50755,0.5078,61800000.0
2009-02-17 23:31:00,0.5078,0.5079,0.5078,0.5079,26800000.0
2009-02-17 23:32:00,0.5078,0.5078,0.5078,0.5078,11200000.0
2009-02-17 23:33:00,0.5078,0.5078,0.5072,0.50765,146400000.0
2009-02-17 23:34:00,0.50765,0.50775,0.50725,0.50745,53800000.0
2009-02-17 23:35:00,0.5076,0.50765,0.50745,0.50755,23800000.0
2009-02-17 23:36:00,0.50755,0.50755,0.5074,0.50745,28800000.0
2009-02-17 23:37:00,0.5075,0.5075,0.5075,0.5075,18600000.0
2009-02-17 23:38:00,0.5076,0.50775,0.5076,0.5076,27800000.0
2009-02-17 23:39:00,0.5077,0.5077,0.5077,0.5077,19400000.0
2009-02-17 23:40:00,0.5077,0.5077,0.5075,0.5076,15800000.0
2009-02-17 23:41:00,0.5075,0.5075,0.5075,0.5075,2800000.0
2009-02-17 23:42:00,0.5075,0.5076,0.5075,0.5076,13600000.0
2009-02-17 23:43:00,0.5075,0.50775,0.5075,0.5076,17800000.0
2009-02-17 23:44:00,0.5077,0.5077,0.5077,0.5077,2800000.0
2009-02-17 23:45:00,0.50775,0.5078,0.50775,0.50775,14400000.0
2009-02-17 23:46:00,0.5077,0.508,0.5077,0.5079,74600000.0
2009-02-17 23:47:00,0.50785,0.508,0.50785,0.508,6000000.0
2009-02-17 23:48:00,0.50795,0.50795,0.50775,0.5078,23200000.0
2009-02-17 23:49:00,0.5078,0.5078,0.5075,0.5076,21600000.0
2009-02-17 23:50:00,0.5076,0.5076,0.5076,0.5076,11200000.0
2009-02-17 23:51:00,0.5076,0.50785,0.5076,0.50765,51400000.0
2009-02-17 23:52:00,0.50727,0.50764,0.50714,0.5073,55800000.0
2009-02-17 23:53:00,0.5077,0.50775,0.5076,0.5076,26800000.0
2009-02-17 23:54:00,0.5075,0.5075,0.5075,0.5075,2800000.0
2009-02-17 23:55:00,0.50698,0.50734,0.50688,0.5071,75200000.0
2009-02-17 23:56:00,0.50727,0.50732,0.50714,0.50728,20200000.0
2009-02-17 23:57:00,0.50765,0.50765,0.5073,0.5074,42000000.0
2009-02-17 23:58:00,0.50735,0.5074,0.5072,0.5072,42000000.0
2009-02-17 23:59:00,0.5072,0.5073,0.5072,0.5073,24400000.0
2009-02-18 00:00:00,0.5073,0.5073,0.50695,0.50705,24000000.0
2009-02-18 00:01:00,0.50705,0.5073,0.50705,0.5072,20600000.0
2009-02-18 00:02:00,0.50725,0.50725,0.50705,0.5072,32000000.0
2009-02-18 00:03:00,0.5072,0.5073,0.5071,0.50715,34400000.0
2009-02-18 00:04:00,0.5071,0.5072,0.5071,0.5072,12000000.0
2009-02-18 00:05:00,0.50705,0.5071,0.50695,0.50705,50000000.0
2009-02-18 00:06:00,0.5071,0.5071,0.5063,0.5069,83600000.0
2009-02-18 00:07:00,0.5069,0.5069,0.5061,0.50625,133600000.0
2009-02-18 00:08:00,0.50625,0.50625,0.5061,0.5061,5800000.0
2009-02-18 00:09:00,0.5061,0.50685,0.5061,0.50645,72600000.0
2009-02-18 00:10:00,0.50675,0.5069,0.50635,0.50645,62800000.0
2009-02-18 00:11:00,0.50645,0.5065,0.50645,0.5065,27200000.0
2009-02-18 00:12:00,0.5065,0.5065,0.5065,0.5065,16000000.0
2009-02-18 00:13:00,0.5064,0.5064,0.50625,0.5063,21400000.0
2009-02-18 00:14:00,0.50602,0.50636,0.50602,0.50606,66800000.0
2009-02-18 00:15:00,0.5064,0.50645,0.50635,0.50645,8800000.0
2009-02-18 00:16:00,0.50635,0.5064,0.50605,0.5061,35400000.0
2009-02-18 00:17:00,0.5061,0.50615,0.50605,0.50615,40200000.0
2009-02-18 00:18:00,0.50615,0.5062,0.50605,0.50615,9200000.0
2009-02-18 00:19:00,0.50582,0.5059,0.50554,0.50582,26000000.0
2009-02-18 00:20:00,0.5061,0.50615,0.5061,0.50615,10400000.0
2009-02-18 00:21:00,0.50615,0.50615,0.5061,0.5061,10400000.0
2009-02-18 00:22:00,0.5061,0.5061,0.5061,0.5061,17600000.0
2009-02-18 00:23:00,0.5061,0.5065,0.5061,0.5065,41200000.0
2009-02-18 00:24:00,0.5065,0.50695,0.5065,0.5068,124200000.0
2009-02-18 00:25:00,0.50675,0.5069,0.50675,0.50685,33200000.0
2009-02-18 00:26:00,0.50685,0.50685,0.5065,0.5065,66000000.0
2009-02-18 00:27:00,0.5065,0.50655,0.50645,0.50645,18000000.0
2009-02-18 00:28:00,0.5065,0.5065,0.5065,0.5065,1600000.0
2009-02-18 00:29:00,0.5065,0.5065,0.50645,0.50645,9600000.0
2009-02-18 00:30:00,0.5064,0.5064,0.50635,0.5064,24400000.0
2009-02-18 00:31:00,0.50625,0.50625,0.50625,0.50625,17400000.0
2009-02-18 00:32:00,0.50635,0.50695,0.50635,0.50675,43400000.0
2009-02-18 00:33:00,0.5068,0.5068,0.5064,0.5068,48800000.0
2009-02-18 00:34:00,0.50675,0.50675,0.50675,0.50675,15400000.0
2009-02-18 00:35:00,0.5068,0.50685,0.5068,0.50685,64600000.0
2009-02-18 00:36:00,0.50685,0.50685,0.5067,0.5067,86600000.0
2009-02-18 00:37:00,0.50675,0.50675,0.50675,0.50675,21000000.0
2009-02-18 00:38:00,0.50622,0.50644,0.50606,0.50644,105800000.0
2009-02-18 00:39:00,0.50675,0.50675,0.5067,0.50675,55000000.0
2009-02-18 00:40:00,0.50675,0.50675,0.50655,0.50655,18400000.0
2009-02-18 00:41:00,0.50645,0.50645,0.5064,0.5064,17400000.0
2009-02-18 00:42:00,0.5062,0.5062,0.5062,0.5062,18000000.0
2009-02-18 00:43:00,0.5063,0.5063,0.5063,0.5063,1600000.0
2009-02-18 00:44:00,0.5062,0.5065,0.5062,0.5063,55600000.0
2009-02-18 00:45:00,0.5063,0.50635,0.5063,0.50635,3200000.0
2009-02-18 00:46:00,0.5062,0.5062,0.5062,0.5062,2800000.0
2009-02-18 00:47:00,0.50601,0.50601,0.5055,0.50567,127800000.0
2009-02-18 00:48:00,0.5063,0.5064,0.5063,0.5064,6200000.0
2009-02-18 00:49:00,0.50645,0.50665,0.50645,0.50665,15400000.0
2009-02-18 00:50:00,0.50665,0.50775,0.5066,0.50765,96400000.0
2009-02-18 00:51:00,0.50765,0.50765,0.50745,0.5076,177000002.0
2009-02-18 00:52:00,0.5076,0.50795,0.5076,0.50795,53000000.0
2009-02-18 00:53:00,0.5078,0.5081,0.5078,0.5079,53400000.0
2009-02-18 00:54:00,0.50795,0.50795,0.50785,0.50785,19200000.0
2009-02-18 00:55:00,0.50785,0.50785,0.5078,0.50785,23800000.0
2009-02-18 00:56:00,0.50785,0.5081,0.5078,0.508,108400001.0
2009-02-18 00:57:00,0.50795,0.5081,0.50795,0.5081,91000000.0
2009-02-18 00:58:00,0.50815,0.50815,0.508,0.508,33000000.0
2009-02-18 00:59:00,0.50805,0.50805,0.50795,0.50805,33400000.0
2009-02-18 01:00:00,0.50805,0.50805,0.5079,0.508,107200000.0
2009-02-18 01:01:00,0.508,0.5081,0.5079,0.50795,211800001.0
2009-02-18 01:02:00,0.50795,0.5082,0.50795,0.5082,42400000.0
2009-02-18 01:03:00,0.5082,0.5082,0.5082,0.5082,2200000.0
2009-02-18 01:04:00,0.5082,0.5082,0.508,0.508,21200000.0
2009-02-18 01:05:00,0.508,0.508,0.50795,0.50795,19800000.0
2009-02-18 01:06:00,0.50795,0.50795,0.5077,0.5077,80800000.0
2009-02-18 01:07:00,0.50785,0.50785,0.5076,0.5077,109600000.0
2009-02-18 01:08:00,0.5078,0.50795,0.5078,0.50795,53600000.0
2009-02-18 01:09:00,0.50775,0.50789,0.50762,0.50774,28600000.0
2009-02-18 01:10:00,0.50795,0.50795,0.5079,0.5079,15800000.0
2009-02-18 01:11:00,0.5079,0.50795,0.5079,0.50795,17000000.0
2009-02-18 01:12:00,0.50738,0.50778,0.5073,0.50769,99400000.0
2009-02-18 01:13:00,0.50769,0.50782,0.50752,0.50772,39200000.0
2009-02-18 01:14:00,0.50795,0.50795,0.5076,0.5078,57400000.0
2009-02-18 01:15:00,0.5079,0.5079,0.5078,0.5079,39400000.0
2009-02-18 01:16:00,0.5079,0.5079,0.5077,0.5077,75200000.0
2009-02-18 01:17:00,0.5077,0.5079,0.50765,0.50765,118400000.0
2009-02-18 01:18:00,0.5075,0.5075,0.50718,0.50726,75400001.0
2009-02-18 01:19:00,0.50737,0.50759,0.50734,0.50759,25200000.0
2009-02-18 01:20:00,0.50758,0.50809,0.50754,0.50792,234600002.0
2009-02-18 01:21:00,0.50796,0.50813,0.50788,0.50795,291200000.0
2009-02-18 01:22:00,0.5077,0.5078,0.5077,0.5077,13800000.0
2009-02-18 01:23:00,0.5078,0.5078,0.5077,0.5077,22200000.0
2009-02-18 01:24:00,0.5077,0.5077,0.5077,0.5077,14200000.0
2009-02-18 01:25:00,0.5077,0.5077,0.5077,0.5077,13200000.0
2009-02-18 01:26:00,0.5077,0.5077,0.5077,0.5077,7400000.0
2009-02-18 01:27:00,0.5077,0.5078,0.5077,0.5078,14000000.0
2009-02-18 01:28:00,0.5078,0.5078,0.5078,0.5078,6000000.0
2009-02-18 01:29:00,0.50775,0.50775,0.50715,0.50715,66200000.0
2009-02-18 01:30:00,0.50725,0.5073,0.50705,0.5073,47200000.0
2009-02-18 01:31:00,0.5071,0.50715,0.507,0.5071,81800000.0
2009-02-18 01:32:00,0.5071,0.50715,0.5071,0.50715,9200000.0
2009-02-18 01:33:00,0.507,0.507,0.507,0.507,18800000.0
2009-02-18 01:34:00,0.5071,0.5071,0.507,0.507,47600000.0
2009-02-18 01:35:00,0.507,0.5071,0.507,0.5071,11400000.0
2009-02-18 01:36:00,0.5071,0.5073,0.5071,0.5073,27000000.0
2009-02-18 01:37:00,0.5073,0.50745,0.5073,0.50745,90400000.0
2009-02-18 01:38:00,0.50745,0.50755,0.50745,0.50745,84200000.0
2009-02-18 01:39:00,0.5075,0.5075,0.50745,0.50745,79200000.0
2009-02-18 01:40:00,0.5075,0.5075,0.5071,0.5072,39600000.0
2009-02-18 01:41:00,0.5071,0.50725,0.5071,0.50725,43600000.0
2009-02-18 01:42:00,0.50735,0.50735,0.5069,0.50725,100000001.0
2009-02-18 01:43:00,0.50725,0.50725,0.507,0.5071,85800001.0
2009-02-18 01:44:00,0.5071,0.50745,0.50705,0.50745,131200000.0
2009-02-18 01:45:00,0.50745,0.50745,0.5073,0.5074,22800000.0
2009-02-18 01:46:00,0.5073,0.5074,0.5073,0.5074,13200000.0
2009-02-18 01:47:00,0.50735,0.5074,0.5073,0.50735,105600000.0
2009-02-18 01:48:00,0.50735,0.5078,0.5073,0.50765,52600000.0
2009-02-18 01:49:00,0.50765,0.50765,0.5074,0.50765,25000000.0
2009-02-18 01:50:00,0.50765,0.50775,0.50765,0.50775,4800000.0
2009-02-18 01:51:00,0.50775,0.50785,0.50775,0.50785,6200000.0
2009-02-18 01:52:00,0.5078,0.50795,0.5078,0.50785,120400001.0
2009-02-18 01:53:00,0.5079,0.5079,0.5076,0.5077,103000000.0
2009-02-18 01:54:00,0.5077,0.5077,0.50745,0.50765,122199999.0
2009-02-18 01:55:00,0.50765,0.5077,0.5076,0.5077,210799999.0
2009-02-18 01:56:00,0.50765,0.5078,0.50705,0.5072,267200000.0
2009-02-18 01:57:00,0.5072,0.5072,0.50695,0.5071,71400000.0
2009-02-18 01:58:00,0.5071,0.5076,0.5071,0.5075,273600000.0
2009-02-18 01:59:00,0.5075,0.5076,0.5075,0.5076,37000000.0
2009-02-18 02:00:00,0.5076,0.5076,0.50745,0.5076,87400000.0
2009-02-18 02:01:00,0.5078,0.5079,0.5078,0.5079,26000000.0
2009-02-18 02:02:00,0.5079,0.50805,0.5079,0.50805,62000000.0
2009-02-18 02:03:00,0.5081,0.5081,0.5079,0.5079,248800001.0
2009-02-18 02:04:00,0.5079,0.5079,0.5079,0.5079,34200000.0
2009-02-18 02:05:00,0.5079,0.5079,0.5074,0.5074,159600000.0
2009-02-18 02:06:00,0.50745,0.50755,0.50745,0.50755,17400000.0
2009-02-18 02:07:00,0.50755,0.50755,0.50705,0.5073,90799999.0
2009-02-18 02:08:00,0.50725,0.5075,0.50725,0.5074,141400000.0
2009-02-18 02:09:00,0.5076,0.50765,0.5075,0.5076,50600000.0
2009-02-18 02:10:00,0.50765,0.50775,0.50765,0.50765,23200000.0
2009-02-18 02:11:00,0.5077,0.508,0.50765,0.5079,119800001.0
2009-02-18 02:12:00,0.5079,0.508,0.5077,0.5077,111600000.0
2009-02-18 02:13:00,0.5075,0.5075,0.50745,0.50745,13200000.0
2009-02-18 02:14:00,0.5077,0.5078,0.5077,0.5078,52000000.0
2009-02-18 02:15:00,0.5078,0.50815,0.5078,0.50815,200400000.0
2009-02-18 02:16:00,0.50815,0.50815,0.5081,0.50815,61000000.0
2009-02-18 02:17:00,0.50815,0.50815,0.50785,0.50795,70200000.0
2009-02-18 02:18:00,0.50795,0.5081,0.5079,0.5081,25200000.0
2009-02-18 02:19:00,0.50795,0.50795,0.50755,0.5076,87800000.0
2009-02-18 02:20:00,0.50765,0.50785,0.50765,0.50765,29600000.0
2009-02-18 02:21:00,0.50775,0.5079,0.50765,0.50765,40800000.0
2009-02-18 02:22:00,0.50775,0.50805,0.50765,0.50805,104400000.0
2009-02-18 02:23:00,0.50805,0.5082,0.508,0.5081,96200000.0
2009-02-18 02:24:00,0.5081,0.50815,0.5081,0.5081,23000000.0
2009-02-18 02:25:00,0.5081,0.5081,0.50805,0.5081,33000000.0
2009-02-18 02:26:00,0.50805,0.50805,0.50795,0.50795,30400000.0
2009-02-18 02:27:00,0.508,0.50805,0.508,0.50805,3800000.0
2009-02-18 02:28:00,0.5081,0.5081,0.5081,0.5081,5600000.0
2009-02-18 02:29:00,0.50805,0.50805,0.50795,0.508,100400000.0
2009-02-18 02:30:00,0.50805,0.50805,0.5079,0.508,67200000.0
2009-02-18 02:31:00,0.50805,0.50815,0.508,0.508,31400000.0
2009-02-18 02:32:00,0.50805,0.50805,0.50805,0.50805,5600000.0
2009-02-18 02:33:00,0.50785,0.508,0.5076,0.50775,30800000.0
2009-02-18 02:34:00,0.50782,0.50794,0.5077,0.5077,40600000.0
2009-02-18 02:35:00,0.5081,0.50815,0.5081,0.50815,10400000.0
2009-02-18 02:36:00,0.5081,0.5081,0.5081,0.5081,55400000.0
2009-02-18 02:37:00,0.50784,0.50804,0.50776,0.50782,35600000.0
2009-02-18 02:38:00,0.50791,0.50807,0.50775,0.50788,27400000.0
2009-02-18 02:39:00,0.5081,0.5081,0.5081,0.5081,4400000.0
2009-02-18 02:40:00,0.5081,0.5084,0.5081,0.5084,17600000.0
2009-02-18 02:41:00,0.5084,0.5089,0.50825,0.50835,77200000.0
2009-02-18 02:42:00,0.50855,0.50915,0.50855,0.50905,92600000.0
2009-02-18 02:43:00,0.50915,0.50935,0.5087,0.5091,171200000.0
2009-02-18 02:44:00,0.5091,0.5096,0.5091,0.5094,144600000.0
2009-02-18 02:45:00,0.5094,0.50955,0.50885,0.50885,68000000.0
2009-02-18 02:46:00,0.50855,0.50883,0.50845,0.50883,24200000.0
2009-02-18 02:47:00,0.5088,0.5089,0.5088,0.5089,2000000.0
2009-02-18 02:48:00,0.509,0.50905,0.509,0.50905,4800000.0
2009-02-18 02:49:00,0.509,0.5093,0.509,0.5093,113800000.0
2009-02-18 02:50:00,0.5093,0.5093,0.50885,0.509,147600000.0
2009-02-18 02:51:00,0.509,0.509,0.50865,0.50865,30800000.0
2009-02-18 02:52:00,0.50875,0.50885,0.5087,0.50885,66000000.0
2009-02-18 02:53:00,0.5089,0.5089,0.50825,0.50845,159600000.0
2009-02-18 02:54:00,0.5084,0.5085,0.5083,0.5083,59600000.0
2009-02-18 02:55:00,0.50825,0.50845,0.5081,0.50815,117200000.0
2009-02-18 02:56:00,0.5082,0.5082,0.5082,0.5082,2800000.0
2009-02-18 02:57:00,0.5082,0.5082,0.508,0.508,38800000.0
2009-02-18 02:58:00,0.5081,0.5082,0.50765,0.50795,138800000.0
2009-02-18 02:59:00,0.50795,0.50795,0.5071,0.50765,101400000.0
2009-02-18 03:00:00,0.50765,0.50825,0.50765,0.5082,70800000.0
2009-02-18 03:01:00,0.5082,0.5082,0.508,0.5082,19800000.0
2009-02-18 03:02:00,0.5082,0.5084,0.5079,0.5081,49600000.0
2009-02-18 03:03:00,0.5081,0.5082,0.508,0.508,75200000.0
2009-02-18 03:04:00,0.50744,0.50782,0.50744,0.50782,25600000.0
2009-02-18 03:05:00,0.5081,0.5081,0.5081,0.5081,2800000.0
2009-02-18 03:06:00,0.5081,0.50845,0.508,0.5081,29600000.0
2009-02-18 03:07:00,0.5081,0.5083,0.5081,0.50825,50600000.0
2009-02-18 03:08:00,0.5083,0.5084,0.5082,0.5082,30800000.0
2009-02-18 03:09:00,0.50825,0.50825,0.50815,0.50815,22400000.0
2009-02-18 03:10:00,0.50815,0.50825,0.50805,0.50805,35200000.0
2009-02-18 03:11:00,0.5081,0.5083,0.50785,0.508,104300000.0
2009-02-18 03:12:00,0.50805,0.50815,0.508,0.5081,38200000.0
2009-02-18 03:13:00,0.50815,0.5082,0.508,0.5082,46900000.0
2009-02-18 03:14:00,0.5082,0.50835,0.5082,0.5082,36400000.0
2009-02-18 03:15:00,0.50815,0.5082,0.50795,0.5081,56400000.0
2009-02-18 03:16:00,0.5082,0.5082,0.5081,0.5082,22400000.0
2009-02-18 03:17:00,0.5082,0.5083,0.5081,0.5083,16800000.0
2009-02-18 03:18:00,0.5083,0.5085,0.5083,0.5085,46600000.0
2009-02-18 03:19:00,0.5082,0.50841,0.50787,0.50841,24600000.0
2009-02-18 03:20:00,0.5085,0.5085,0.5085,0.5085,8400000.0
2009-02-18 03:21:00,0.50818,0.50828,0.508,0.50802,32600000.0
2009-02-18 03:22:00,0.50865,0.509,0.5085,0.5085,44800000.0
2009-02-18 03:23:00,0.50885,0.5095,0.50845,0.50905,69400000.0
2009-02-18 03:24:00,0.50905,0.50945,0.50905,0.50945,27600000.0
2009-02-18 03:25:00,0.50945,0.50945,0.5091,0.5092,162200000.0
2009-02-18 03:26:00,0.50945,0.5095,0.5091,0.50925,133600000.0
2009-02-18 03:27:00,0.5092,0.5093,0.5092,0.5093,7600000.0
2009-02-18 03:28:00,0.50925,0.5093,0.509,0.509,104400000.0
2009-02-18 03:29:00,0.509,0.5091,0.509,0.5091,35000000.0
2009-02-18 03:30:00,0.50905,0.50905,0.509,0.509,45600000.0
2009-02-18 03:31:00,0.50868,0.50902,0.50851,0.50887,40200000.0
2009-02-18 03:32:00,0.509,0.509,0.5088,0.5088,64400000.0
2009-02-18 03:33:00,0.50885,0.5089,0.50865,0.50875,43400000.0
2009-02-18 03:34:00,0.50875,0.50875,0.50875,0.50875,11600000.0
2009-02-18 03:35:00,0.5088,0.50885,0.50875,0.50885,86400000.0
2009-02-18 03:36:00,0.5088,0.5088,0.50875,0.50875,6800000.0
2009-02-18 03:37:00,0.5087,0.5087,0.5087,0.5087,5800000.0
2009-02-18 03:38:00,0.5085,0.5085,0.5085,0.5085,18800000.0
2009-02-18 03:39:00,0.5085,0.5086,0.5085,0.50855,58400000.0
2009-02-18 03:40:00,0.50855,0.50855,0.5085,0.5085,24200000.0
2009-02-18 03:41:00,0.50855,0.5087,0.50855,0.5087,38200000.0
2009-02-18 03:42:00,0.5087,0.5089,0.5087,0.5089,62600000.0
2009-02-18 03:43:00,0.50885,0.5096,0.50885,0.5095,114600000.0
2009-02-18 03:44:00,0.5095,0.5097,0.5095,0.5095,77400000.0
2009-02-18 03:45:00,0.5095,0.5095,0.5095,0.5095,2800000.0
2009-02-18 03:46:00,0.50945,0.50945,0.5091,0.5091,78800000.0
2009-02-18 03:47:00,0.5091,0.5092,0.5091,0.5092,63000000.0
2009-02-18 03:48:00,0.5092,0.50935,0.5092,0.50925,68200000.0
2009-02-18 03:49:00,0.5094,0.5094,0.50925,0.5094,60400000.0
2009-02-18 03:50:00,0.5094,0.50945,0.5091,0.50935,69200000.0
2009-02-18 03:51:00,0.5094,0.5095,0.50915,0.5093,110600000.0
2009-02-18 03:52:00,0.50935,0.50935,0.50935,0.50935,1600000.0
2009-02-18 03:53:00,0.5092,0.5094,0.5091,0.5091,37800000.0
2009-02-18 03:54:00,0.5091,0.50915,0.5091,0.50915,4400000.0
2009-02-18 03:55:00,0.5091,0.5091,0.5091,0.5091,6400000.0
2009-02-18 03:56:00,0.50915,0.50945,0.5091,0.5091,130400000.0
2009-02-18 03:57:00,0.5091,0.50925,0.5091,0.50925,68600000.0
2009-02-18 03:58:00,0.5093,0.5093,0.5093,0.5093,8600000.0
2009-02-18 03:59:00,0.50889,0.50897,0.50856,0.50895,22400000.0
2009-02-18 04:00:00,0.5094,0.50945,0.5094,0.50945,22800000.0
2009-02-18 04:01:00,0.50945,0.50945,0.5094,0.50945,54000000.0
2009-02-18 04:02:00,0.50945,0.50945,0.50905,0.5093,90800000.0
2009-02-18 04:03:00,0.50955,0.5096,0.50925,0.50935,61000000.0
2009-02-18 04:04:00,0.50935,0.50935,0.50915,0.50925,68200000.0
2009-02-18 04:05:00,0.5094,0.5095,0.5093,0.5095,80800000.0
2009-02-18 04:06:00,0.50903,0.5094,0.50895,0.50919,56000000.0
2009-02-18 04:07:00,0.5095,0.5096,0.5095,0.5096,17200000.0
2009-02-18 04:08:00,0.5096,0.5096,0.5095,0.5095,57000000.0
2009-02-18 04:09:00,0.5095,0.5096,0.5095,0.5096,16000000.0
2009-02-18 04:10:00,0.5096,0.5096,0.5096,0.5096,4400000.0
2009-02-18 04:11:00,0.5096,0.5096,0.5096,0.5096,2800000.0
2009-02-18 04:12:00,0.5096,0.50965,0.5096,0.50965,11400000.0
2009-02-18 04:13:00,0.50965,0.50965,0.50945,0.5095,57400000.0
2009-02-18 04:14:00,0.50955,0.5096,0.50955,0.5096,33400000.0
2009-02-18 04:15:00,0.50965,0.50965,0.50965,0.50965,7800000.0
2009-02-18 04:16:00,0.5097,0.5097,0.5097,0.5097,5600000.0
2009-02-18 04:17:00,0.509,0.50934,0.509,0.50901,12400000.0
2009-02-18 04:18:00,0.50916,0.50919,0.50898,0.50898,16000000.0
2009-02-18 04:19:00,0.50914,0.50939,0.50914,0.50939,15200000.0
2009-02-18 04:20:00,0.50975,0.50975,0.50975,0.50975,2800000.0
2009-02-18 04:21:00,0.50956,0.50973,0.50943,0.50952,23800000.0
2009-02-18 04:22:00,0.50975,0.50975,0.50975,0.50975,2800000.0
2009-02-18 04:23:00,0.50975,0.5105,0.50975,0.51,79400000.0
2009-02-18 04:24:00,0.51005,0.5105,0.51,0.51045,256800000.0
2009-02-18 04:25:00,0.51045,0.5105,0.5104,0.5105,187600001.0
2009-02-18 04:26:00,0.51035,0.51045,0.51025,0.5104,298600000.0
2009-02-18 04:27:00,0.51045,0.5105,0.5103,0.5105,282400000.0
2009-02-18 04:28:00,0.5105,0.5105,0.51025,0.51025,208200000.0
2009-02-18 04:29:00,0.5103,0.5103,0.5103,0.5103,30000000.0
2009-02-18 04:30:00,0.5103,0.5105,0.5103,0.5104,134400001.0
2009-02-18 04:31:00,0.5104,0.51045,0.5102,0.5103,148800001.0
2009-02-18 04:32:00,0.5102,0.5102,0.5102,0.5102,16600000.0
2009-02-18 04:33:00,0.51015,0.51015,0.51,0.51,38800000.0
2009-02-18 04:34:00,0.51,0.5101,0.5097,0.5097,99000000.0
2009-02-18 04:35:00,0.5097,0.50975,0.5095,0.5096,60600000.0
2009-02-18 04:36:00,0.5096,0.5096,0.50915,0.5094,128400000.0
2009-02-18 04:37:00,0.50935,0.50935,0.509,0.5092,122000001.0
2009-02-18 04:38:00,0.5092,0.5092,0.5091,0.5091,45000000.0
2009-02-18 04:39:00,0.5092,0.50925,0.50915,0.5092,70200000.0
2009-02-18 04:40:00,0.5092,0.50925,0.50875,0.509,188600000.0
2009-02-18 04:41:00,0.50905,0.50905,0.50905,0.50905,8400000.0
2009-02-18 04:42:00,0.50905,0.50915,0.50905,0.5091,24200000.0
2009-02-18 04:43:00,0.5093,0.50935,0.50925,0.50935,14000000.0
2009-02-18 04:44:00,0.50935,0.50935,0.50925,0.50925,61400000.0
2009-02-18 04:45:00,0.50925,0.5094,0.50925,0.5093,29400000.0
2009-02-18 04:46:00,0.50885,0.50912,0.50881,0.50912,12800000.0
2009-02-18 04:47:00,0.5094,0.50955,0.5094,0.5095,28000000.0
2009-02-18 04:48:00,0.5093,0.5095,0.5093,0.5093,111000000.0
2009-02-18 04:49:00,0.50935,0.50935,0.50935,0.50935,19000000.0
2009-02-18 04:50:00,0.5094,0.5094,0.5091,0.5092,191800000.0
2009-02-18 04:51:00,0.5092,0.50925,0.50915,0.5092,15600000.0
2009-02-18 04:52:00,0.50915,0.50925,0.50905,0.50915,95400001.0
2009-02-18 04:53:00,0.50915,0.5092,0.50915,0.5092,33600000.0
2009-02-18 04:54:00,0.5092,0.50925,0.5092,0.50925,27800000.0
2009-02-18 04:55:00,0.5094,0.50945,0.50905,0.50905,223200000.0
2009-02-18 04:56:00,0.50905,0.5092,0.50905,0.50915,70800000.0
2009-02-18 04:57:00,0.5091,0.5091,0.5091,0.5091,33200000.0
2009-02-18 04:58:00,0.5091,0.5092,0.50905,0.5091,101000000.0
2009-02-18 04:59:00,0.5091,0.5094,0.509,0.50905,179600000.0
2009-02-18 05:00:00,0.50895,0.5094,0.50895,0.509,82800000.0
2009-02-18 05:01:00,0.509,0.509,0.5084,0.50865,85600000.0
2009-02-18 05:02:00,0.50865,0.50865,0.50845,0.5086,83000000.0
2009-02-18 05:03:00,0.50855,0.50865,0.5084,0.5086,137400001.0
2009-02-18 05:04:00,0.50865,0.50875,0.50865,0.50875,15600000.0
2009-02-18 05:05:00,0.5086,0.5086,0.5086,0.5086,14200000.0
2009-02-18 05:06:00,0.50822,0.50847,0.50815,0.50833,28600000.0
2009-02-18 05:07:00,0.5084,0.50859,0.50829,0.50859,59200000.0
2009-02-18 05:08:00,0.5087,0.5088,0.50865,0.50865,108000000.0
2009-02-18 05:09:00,0.50865,0.50895,0.50865,0.50895,34000000.0
2009-02-18 05:10:00,0.50895,0.5091,0.5086,0.509,85200000.0
2009-02-18 05:11:00,0.509,0.509,0.50875,0.5088,135400000.0
2009-02-18 05:12:00,0.5088,0.50895,0.50875,0.5088,59800000.0
2009-02-18 05:13:00,0.5088,0.5091,0.50875,0.5091,142600003.0
2009-02-18 05:14:00,0.509,0.509,0.50875,0.50895,167400000.0
2009-02-18 05:15:00,0.509,0.5091,0.5089,0.5091,114000000.0
2009-02-18 05:16:00,0.5091,0.50925,0.5088,0.5089,104200000.0
2009-02-18 05:17:00,0.5089,0.5089,0.5088,0.5089,35800000.0
2009-02-18 05:18:00,0.5089,0.50895,0.50855,0.50875,118800000.0
2009-02-18 05:19:00,0.5088,0.50885,0.50865,0.50885,55800000.0
2009-02-18 05:20:00,0.50885,0.509,0.50885,0.509,27000000.0
2009-02-18 05:21:00,0.509,0.50925,0.509,0.5091,63600000.0
2009-02-18 05:22:00,0.50905,0.5092,0.509,0.5091,48400000.0
2009-02-18 05:23:00,0.5091,0.5091,0.5091,0.5091,8800000.0
2009-02-18 05:24:00,0.5086,0.50888,0.50858,0.5086,89800000.0
2009-02-18 05:25:00,0.50862,0.50888,0.50862,0.50882,45200000.0
2009-02-18 05:26:00,0.50884,0.50885,0.50866,0.50874,35400000.0
2009-02-18 05:27:00,0.50881,0.50898,0.50881,0.50888,49600000.0
2009-02-18 05:28:00,0.5091,0.5091,0.5091,0.5091,2800000.0
2009-02-18 05:29:00,0.5091,0.5091,0.5085,0.5086,131600000.0
2009-02-18 05:30:00,0.5086,0.5086,0.5081,0.5082,104400000.0
2009-02-18 05:31:00,0.50835,0.5085,0.50835,0.50835,55000000.0
2009-02-18 05:32:00,0.50845,0.50845,0.50845,0.50845,1600000.0
2009-02-18 05:33:00,0.5084,0.5086,0.50835,0.5086,29200000.0
2009-02-18 05:34:00,0.5087,0.5087,0.5087,0.5087,11200000.0
2009-02-18 05:35:00,0.5087,0.50875,0.5087,0.50875,14800000.0
2009-02-18 05:36:00,0.50875,0.50875,0.50875,0.50875,23000000.0
2009-02-18 05:37:00,0.50875,0.50875,0.5087,0.5087,16000000.0
2009-02-18 05:38:00,0.50875,0.50875,0.5087,0.5087,40200000.0
2009-02-18 05:39:00,0.5087,0.50875,0.5087,0.50875,34600000.0
2009-02-18 05:40:00,0.50875,0.5088,0.50875,0.50875,74400000.0
2009-02-18 05:41:00,0.50875,0.50875,0.5087,0.5087,12400000.0
2009-02-18 05:42:00,0.5087,0.5087,0.5087,0.5087,16800000.0
2009-02-18 05:43:00,0.5087,0.5087,0.5087,0.5087,16800000.0
2009-02-18 05:44:00,0.5087,0.5088,0.5087,0.5088,39800000.0
2009-02-18 05:45:00,0.5088,0.5088,0.5088,0.5088,21600000.0
2009-02-18 05:46:00,0.5088,0.5088,0.5088,0.5088,33400000.0
2009-02-18 05:47:00,0.5088,0.5088,0.50875,0.5088,85600000.0
2009-02-18 05:48:00,0.5088,0.5091,0.5088,0.5089,100800000.0
2009-02-18 05:49:00,0.5089,0.5089,0.5089,0.5089,2800000.0
2009-02-18 05:50:00,0.50835,0.50884,0.50833,0.50862,24800000.0
2009-02-18 05:51:00,0.5089,0.5089,0.5088,0.5088,24200000.0
2009-02-18 05:52:00,0.5088,0.5088,0.5087,0.5087,42200000.0
2009-02-18 05:53:00,0.5087,0.5087,0.5087,0.5087,12000000.0
2009-02-18 05:54:00,0.5087,0.5089,0.50865,0.50865,219800000.0
2009-02-18 05:55:00,0.50865,0.5087,0.50825,0.5086,54000000.0
2009-02-18 05:56:00,0.50813,0.50859,0.50813,0.50835,21000000.0
2009-02-18 05:57:00,0.50855,0.5087,0.50815,0.50825,42800000.0
2009-02-18 05:58:00,0.5086,0.5087,0.50815,0.50815,7400000.0
2009-02-18 05:59:00,0.5085,0.5087,0.50825,0.50825,10800000.0
2009-02-18 06:00:00,0.5086,0.5087,0.5086,0.5086,15400000.0
2009-02-18 06:01:00,0.5087,0.50885,0.50865,0.50885,42000000.0
2009-02-18 06:02:00,0.5089,0.5089,0.5089,0.5089,5600000.0
2009-02-18 06:03:00,0.5089,0.50905,0.5088,0.5088,32600000.0
2009-02-18 06:04:00,0.50875,0.50875,0.50865,0.50875,15400000.0
2009-02-18 06:05:00,0.50895,0.50925,0.5085,0.5085,352000000.0
2009-02-18 06:06:00,0.5088,0.5089,0.5085,0.5086,24800000.0
2009-02-18 06:07:00,0.50875,0.5089,0.5085,0.5089,14400000.0
2009-02-18 06:08:00,0.5089,0.5089,0.5087,0.5089,11600000.0
2009-02-18 06:09:00,0.5087,0.5089,0.5087,0.50875,10800000.0
2009-02-18 06:10:00,0.50885,0.5089,0.50875,0.50875,8000000.0
2009-02-18 06:11:00,0.5089,0.5089,0.50875,0.50875,8000000.0
2009-02-18 06:12:00,0.50885,0.50885,0.50875,0.50875,6000000.0
2009-02-18 06:13:00,0.5088,0.50895,0.5088,0.5088,65000000.0
2009-02-18 06:14:00,0.50895,0.50895,0.5088,0.5088,33200000.0
2009-02-18 06:15:00,0.5089,0.5092,0.5089,0.5092,10400000.0
2009-02-18 06:16:00,0.5092,0.5092,0.50885,0.50885,12200000.0
2009-02-18 06:17:00,0.5088,0.50915,0.5088,0.50915,23400000.0
2009-02-18 06:18:00,0.5091,0.5093,0.5091,0.5093,6400000.0
2009-02-18 06:19:00,0.50915,0.50935,0.5091,0.5093,23000000.0
2009-02-18 06:20:00,0.5091,0.5091,0.5091,0.5091,5600000.0
2009-02-18 06:21:00,0.5091,0.5093,0.5091,0.5093,7600000.0
2009-02-18 06:22:00,0.5093,0.5093,0.5093,0.5093,1600000.0
2009-02-18 06:23:00,0.5091,0.50935,0.5091,0.5093,9200000.0
2009-02-18 06:24:00,0.5091,0.5091,0.5091,0.5091,2800000.0
2009-02-18 06:25:00,0.5091,0.5093,0.5091,0.5093,6000000.0
2009-02-18 06:26:00,0.5092,0.5093,0.5092,0.5093,3200000.0
2009-02-18 06:27:00,0.50915,0.50915,0.50915,0.50915,3200000.0
2009-02-18 06:28:00,0.50898,0.50929,0.50885,0.50888,154600000.0
2009-02-18 06:29:00,0.50965,0.50965,0.5095,0.5095,3800000.0
2009-02-18 06:30:00,0.5094,0.5095,0.50935,0.5095,8800000.0
2009-02-18 06:31:00,0.50935,0.5095,0.50935,0.5095,11400000.0
2009-02-18 06:32:00,0.50935,0.50975,0.50935,0.50975,54000000.0
2009-02-18 06:33:00,0.50975,0.50975,0.5093,0.5095,46600000.0
2009-02-18 06:34:00,0.50945,0.5095,0.5093,0.50935,33600000.0
2009-02-18 06:35:00,0.50935,0.5095,0.50935,0.50935,32200000.0
2009-02-18 06:36:00,0.50945,0.5095,0.50925,0.50925,55400000.0
2009-02-18 06:37:00,0.50925,0.5093,0.50915,0.5093,183400000.0
2009-02-18 06:38:00,0.5089,0.50922,0.5089,0.50913,63200000.0
2009-02-18 06:39:00,0.50895,0.50896,0.50884,0.50894,26400000.0
2009-02-18 06:40:00,0.5093,0.5093,0.5093,0.5093,6600000.0
2009-02-18 06:41:00,0.5093,0.50935,0.5093,0.50935,27200000.0
2009-02-18 06:42:00,0.50935,0.50935,0.5093,0.5093,37400000.0
2009-02-18 06:43:00,0.5093,0.50935,0.5093,0.50935,27200000.0
2009-02-18 06:44:00,0.50935,0.50945,0.50935,0.50945,86800000.0
2009-02-18 06:45:00,0.50945,0.5096,0.50935,0.5094,106799999.0
2009-02-18 06:46:00,0.5094,0.5095,0.5094,0.5095,25200000.0
2009-02-18 06:47:00,0.5095,0.5095,0.5095,0.5095,22400000.0
2009-02-18 06:48:00,0.5095,0.5095,0.5095,0.5095,10600000.0
2009-02-18 06:49:00,0.5095,0.50955,0.5094,0.5094,41000000.0
2009-02-18 06:50:00,0.50935,0.5094,0.5093,0.50935,110800000.0
2009-02-18 06:51:00,0.50935,0.50935,0.50935,0.50935,5800000.0
2009-02-18 06:52:00,0.50904,0.50921,0.50899,0.50899,46400000.0
2009-02-18 06:53:00,0.50935,0.50935,0.5091,0.50915,53800000.0
2009-02-18 06:54:00,0.50915,0.50915,0.50905,0.5091,9000000.0
2009-02-18 06:55:00,0.50915,0.5092,0.50915,0.5092,4800000.0
2009-02-18 06:56:00,0.509,0.509,0.509,0.509,5600000.0
2009-02-18 06:57:00,0.50886,0.5089,0.50872,0.50879,27200000.0
2009-02-18 06:58:00,0.50915,0.5092,0.50915,0.5092,3200000.0
2009-02-18 06:59:00,0.509,0.509,0.509,0.509,2800000.0
2009-02-18 07:00:00,0.50873,0.50903,0.50861,0.50867,31200000.0
2009-02-18 07:01:00,0.509,0.50915,0.509,0.5091,9200000.0
2009-02-18 07:02:00,0.50915,0.50915,0.509,0.509,15600000.0
2009-02-18 07:03:00,0.509,0.509,0.50875,0.5088,91800001.0
2009-02-18 07:04:00,0.5087,0.5088,0.5087,0.50875,10000000.0
2009-02-18 07:05:00,0.5087,0.5087,0.5087,0.5087,1000000.0
2009-02-18 07:06:00,0.5087,0.50875,0.5087,0.50875,8400000.0
2009-02-18 07:07:00,0.50875,0.50875,0.5087,0.50875,9000000.0
2009-02-18 07:08:00,0.50875,0.50885,0.50865,0.50885,72000001.0
2009-02-18 07:09:00,0.50885,0.50895,0.50885,0.50895,54799999.0
2009-02-18 07:10:00,0.50895,0.50895,0.50885,0.50885,82400001.0
2009-02-18 07:11:00,0.50885,0.50885,0.50875,0.5088,45400000.0
2009-02-18 07:12:00,0.5088,0.5088,0.5088,0.5088,1600000.0
2009-02-18 07:13:00,0.5089,0.50905,0.5089,0.50905,14400000.0
2009-02-18 07:14:00,0.5091,0.5091,0.5091,0.5091,14000000.0
2009-02-18 07:15:00,0.5091,0.5091,0.5091,0.5091,2800000.0
2009-02-18 07:16:00,0.5087,0.50885,0.50853,0.50869,25800000.0
2009-02-18 07:17:00,0.50875,0.50886,0.50846,0.50852,29200000.0
2009-02-18 07:18:00,0.50905,0.50905,0.5089,0.5089,35400000.0
2009-02-18 07:19:00,0.50905,0.50905,0.5086,0.5086,108200000.0
2009-02-18 07:20:00,0.5086,0.5086,0.5086,0.5086,5800000.0
2009-02-18 07:21:00,0.5085,0.5085,0.5085,0.5085,35000000.0
2009-02-18 07:22:00,0.5085,0.5086,0.5085,0.5086,32000000.0
2009-02-18 07:23:00,0.5085,0.5088,0.5085,0.5088,17000000.0
2009-02-18 07:24:00,0.50895,0.50895,0.5088,0.5088,26000000.0
2009-02-18 07:25:00,0.50856,0.50857,0.5084,0.5084,59400000.0
2009-02-18 07:26:00,0.50848,0.50851,0.50827,0.50834,36800000.0
2009-02-18 07:27:00,0.50895,0.50895,0.5088,0.5088,43600000.0
2009-02-18 07:28:00,0.5088,0.5091,0.5088,0.509,105000000.0
2009-02-18 07:29:00,0.50905,0.50945,0.50905,0.50945,102400000.0
2009-02-18 07:30:00,0.50945,0.50945,0.5092,0.5093,170200000.0
2009-02-18 07:31:00,0.5093,0.5094,0.50925,0.5094,52400001.0
2009-02-18 07:32:00,0.5094,0.5094,0.50925,0.50925,38800000.0
2009-02-18 07:33:00,0.50925,0.50985,0.50925,0.5097,103600000.0
2009-02-18 07:34:00,0.5097,0.5097,0.5093,0.5095,82000000.0
2009-02-18 07:35:00,0.5094,0.50945,0.5094,0.50945,16800000.0
2009-02-18 07:36:00,0.50945,0.50945,0.5094,0.5094,18600000.0
2009-02-18 07:37:00,0.50913,0.50926,0.5088,0.5088,20200000.0
2009-02-18 07:38:00,0.5095,0.5095,0.5095,0.5095,2800000.0
2009-02-18 07:39:00,0.50903,0.50919,0.50898,0.50905,21000000.0
2009-02-18 07:40:00,0.50955,0.50955,0.5095,0.5095,28000000.0
2009-02-18 07:41:00,0.5095,0.5095,0.50945,0.50945,40600000.0
2009-02-18 07:42:00,0.50945,0.50955,0.50945,0.50955,13000000.0
2009-02-18 07:43:00,0.50955,0.50995,0.50955,0.50995,24600000.0
2009-02-18 07:44:00,0.51005,0.51005,0.51,0.51,42000000.0
2009-02-18 07:45:00,0.51,0.51005,0.50985,0.50985,91400000.0
2009-02-18 07:46:00,0.50985,0.51,0.50985,0.50995,179200000.0
2009-02-18 07:47:00,0.50995,0.51005,0.50985,0.50995,158199999.0
2009-02-18 07:48:00,0.51,0.51,0.50985,0.50985,40000000.0
2009-02-18 07:49:00,0.50985,0.50985,0.50985,0.50985,8400000.0
2009-02-18 07:50:00,0.50985,0.50985,0.50985,0.50985,11200000.0
2009-02-18 07:51:00,0.50985,0.50995,0.50985,0.5099,7600000.0
2009-02-18 07:52:00,0.51005,0.51015,0.51,0.5101,17600000.0
2009-02-18 07:53:00,0.50975,0.51005,0.50975,0.51005,22600000.0
2009-02-18 07:54:00,0.5101,0.51045,0.5101,0.5101,83800000.0
2009-02-18 07:55:00,0.5102,0.5104,0.51,0.51,200600000.0
2009-02-18 07:56:00,0.5102,0.5103,0.5099,0.5102,199200000.0
2009-02-18 07:57:00,0.51035,0.51035,0.51,0.51,111600000.0
2009-02-18 07:58:00,0.5102,0.51035,0.5099,0.5103,109800000.0
2009-02-18 07:59:00,0.51025,0.5103,0.51015,0.5103,28600000.0
2009-02-18 08:00:00,0.5103,0.5103,0.5103,0.5103,5600000.0
2009-02-18 08:01:00,0.5103,0.5103,0.5103,0.5103,2800000.0
2009-02-18 08:02:00,0.51025,0.51025,0.5099,0.51015,100400000.0
2009-02-18 08:03:00,0.51015,0.51015,0.51,0.51,50400000.0
2009-02-18 08:04:00,0.51,0.51005,0.51,0.51,9000000.0
2009-02-18 08:05:00,0.50995,0.51025,0.5098,0.50985,112000000.0
2009-02-18 08:06:00,0.50985,0.51,0.50985,0.50995,86000001.0
2009-02-18 08:07:00,0.50995,0.51005,0.50995,0.50995,74000000.0
2009-02-18 08:08:00,0.50995,0.50995,0.5098,0.5098,14400000.0
2009-02-18 08:09:00,0.5098,0.50995,0.5097,0.5099,63000000.0
2009-02-18 08:10:00,0.51005,0.51005,0.50975,0.51,43800000.0
2009-02-18 08:11:00,0.51005,0.5101,0.50995,0.5101,25800000.0
2009-02-18 08:12:00,0.51005,0.5102,0.51,0.5102,62400000.0
2009-02-18 08:13:00,0.5102,0.5104,0.5102,0.5104,15600000.0
2009-02-18 08:14:00,0.5105,0.51055,0.5104,0.51055,36600000.0
2009-02-18 08:15:00,0.51055,0.51055,0.5104,0.51045,60800000.0
2009-02-18 08:16:00,0.51045,0.51045,0.51045,0.51045,13400000.0
2009-02-18 08:17:00,0.5105,0.5106,0.5105,0.5106,60600000.0
2009-02-18 08:18:00,0.51055,0.5106,0.5104,0.5106,123800002.0
2009-02-18 08:19:00,0.5106,0.51075,0.51055,0.51055,80400000.0
2009-02-18 08:20:00,0.5106,0.51115,0.5106,0.5109,74800000.0
2009-02-18 08:21:00,0.51085,0.51085,0.5108,0.5108,17200000.0
2009-02-18 08:22:00,0.5108,0.5113,0.5108,0.5113,136800000.0
2009-02-18 08:23:00,0.5112,0.51125,0.5108,0.5109,187200000.0
2009-02-18 08:24:00,0.5109,0.5109,0.51075,0.5108,133000000.0
2009-02-18 08:25:00,0.5109,0.5109,0.5107,0.5107,162600002.0
2009-02-18 08:26:00,0.5107,0.51075,0.5106,0.51065,79000000.0
2009-02-18 08:27:00,0.5107,0.51085,0.51065,0.51085,110599999.0
2009-02-18 08:28:00,0.51085,0.51085,0.5107,0.5107,29600000.0
2009-02-18 08:29:00,0.5107,0.5107,0.5105,0.5106,36000000.0
2009-02-18 08:30:00,0.5106,0.5106,0.51045,0.51045,85000001.0
2009-02-18 08:31:00,0.51065,0.5108,0.51045,0.5108,160200001.0
2009-02-18 08:32:00,0.511,0.511,0.511,0.511,6600000.0
2009-02-18 08:33:00,0.51095,0.511,0.5107,0.511,48000000.0
2009-02-18 08:34:00,0.511,0.511,0.5106,0.5106,73600000.0
2009-02-18 08:35:00,0.5106,0.5108,0.5106,0.5108,46000000.0
2009-02-18 08:36:00,0.5106,0.5107,0.51038,0.5107,54200000.0
2009-02-18 08:37:00,0.5108,0.5108,0.5108,0.5108,1800000.0
2009-02-18 08:38:00,0.5108,0.5109,0.5108,0.5109,17800000.0
2009-02-18 08:39:00,0.51085,0.5111,0.5108,0.5111,40600000.0
2009-02-18 08:40:00,0.51078,0.5111,0.5106,0.51082,42600000.0
2009-02-18 08:41:00,0.5106,0.51087,0.51056,0.51087,12000000.0
2009-02-18 08:42:00,0.51115,0.5115,0.51115,0.51125,108800000.0
2009-02-18 08:43:00,0.5113,0.5114,0.51125,0.5113,77800001.0
2009-02-18 08:44:00,0.5114,0.51165,0.5113,0.5113,60800000.0
2009-02-18 08:45:00,0.51145,0.5116,0.5113,0.5115,126000000.0
2009-02-18 08:46:00,0.5116,0.51215,0.51145,0.51155,176600001.0
2009-02-18 08:47:00,0.5117,0.512,0.51165,0.51185,126000001.0
2009-02-18 08:48:00,0.5119,0.51195,0.5114,0.51145,56600001.0
2009-02-18 08:49:00,0.51155,0.51165,0.51125,0.51135,115000000.0
2009-02-18 08:50:00,0.5113,0.5114,0.51125,0.51135,124599999.0
2009-02-18 08:51:00,0.51135,0.5114,0.5113,0.5114,176200003.0
2009-02-18 08:52:00,0.5114,0.5114,0.51125,0.51125,82999999.0
2009-02-18 08:53:00,0.51125,0.51165,0.5111,0.5111,122199999.0
2009-02-18 08:54:00,0.5111,0.51145,0.511,0.51145,101200000.0
2009-02-18 08:55:00,0.51155,0.51155,0.51095,0.5112,153000001.0
2009-02-18 08:56:00,0.51085,0.51145,0.51085,0.511,110200000.0
2009-02-18 08:57:00,0.511,0.51105,0.51075,0.51105,112000000.0
2009-02-18 08:58:00,0.51105,0.5111,0.5103,0.511,174700000.0
2009-02-18 08:59:00,0.511,0.5114,0.51085,0.511,67900000.0
2009-02-18 09:00:00,0.511,0.5115,0.511,0.51115,306200000.0
2009-02-18 09:01:00,0.51115,0.51115,0.5107,0.511,150199998.0
2009-02-18 09:02:00,0.5111,0.51115,0.5111,0.51115,82600000.0
2009-02-18 09:03:00,0.51115,0.51155,0.5111,0.5112,143000002.0
2009-02-18 09:04:00,0.5112,0.51155,0.5111,0.51135,71600000.0
2009-02-18 09:05:00,0.51155,0.5117,0.51125,0.51135,93400000.0
2009-02-18 09:06:00,0.5113,0.51145,0.5113,0.5114,41000000.0
2009-02-18 09:07:00,0.5114,0.5115,0.5114,0.51145,218400001.0
2009-02-18 09:08:00,0.51145,0.51145,0.5112,0.51145,64399999.0
2009-02-18 09:09:00,0.51155,0.51155,0.51155,0.51155,5600000.0
2009-02-18 09:10:00,0.5117,0.51185,0.51115,0.5112,310800001.0
2009-02-18 09:11:00,0.5112,0.51125,0.5109,0.511,389000000.0
2009-02-18 09:12:00,0.511,0.51135,0.5109,0.51115,406200009.0
2009-02-18 09:13:00,0.51115,0.51125,0.51115,0.51115,68400000.0
2009-02-18 09:14:00,0.51115,0.51115,0.51105,0.51105,66600000.0
2009-02-18 09:15:00,0.5111,0.5112,0.5111,0.5112,64200001.0
2009-02-18 09:16:00,0.51115,0.51115,0.51095,0.51105,86200000.0
2009-02-18 09:17:00,0.511,0.511,0.51075,0.5108,73400000.0
2009-02-18 09:18:00,0.51085,0.51115,0.5108,0.51105,252200001.0
2009-02-18 09:19:00,0.51105,0.51125,0.5108,0.5108,225800000.0
2009-02-18 09:20:00,0.5109,0.5109,0.5108,0.5108,25600000.0
2009-02-18 09:21:00,0.51085,0.51105,0.51055,0.5106,191600004.0
2009-02-18 09:22:00,0.51065,0.5111,0.51065,0.51095,75800000.0
2009-02-18 09:23:00,0.51095,0.51125,0.51065,0.5112,80200001.0
2009-02-18 09:24:00,0.51115,0.5113,0.51085,0.5111,185800006.0
2009-02-18 09:25:00,0.51105,0.5112,0.51105,0.51115,22400000.0
2009-02-18 09:26:00,0.51115,0.51115,0.51105,0.51105,25000000.0
2009-02-18 09:27:00,0.51115,0.51115,0.51115,0.51115,1600000.0
2009-02-18 09:28:00,0.51115,0.5114,0.51105,0.51125,97200002.0
2009-02-18 09:29:00,0.51125,0.5119,0.5112,0.5119,148200000.0
2009-02-18 09:30:00,0.5119,0.51245,0.51185,0.51245,277400000.0
2009-02-18 09:31:00,0.5123,0.5129,0.51225,0.5127,243600000.0
2009-02-18 09:32:00,0.5126,0.51265,0.51245,0.51255,155800000.0
2009-02-18 09:33:00,0.51255,0.51265,0.51245,0.51255,65200000.0
2009-02-18 09:34:00,0.5126,0.51285,0.5126,0.51265,111600000.0
2009-02-18 09:35:00,0.5127,0.51295,0.51265,0.5129,241800000.0
2009-02-18 09:36:00,0.5129,0.51305,0.5126,0.51265,164400000.0
2009-02-18 09:37:00,0.5126,0.51265,0.5122,0.5122,83200000.0
2009-02-18 09:38:00,0.512,0.51215,0.51125,0.51155,183100000.0
2009-02-18 09:39:00,0.51155,0.51195,0.51125,0.5116,256400000.0
2009-02-18 09:40:00,0.51165,0.5122,0.5116,0.5121,82400000.0
2009-02-18 09:41:00,0.5121,0.51295,0.51205,0.51255,269600000.0
2009-02-18 09:42:00,0.51245,0.5126,0.51175,0.5121,153800000.0
2009-02-18 09:43:00,0.5121,0.513,0.51165,0.51245,119400000.0
2009-02-18 09:44:00,0.51245,0.51325,0.51245,0.51325,246600000.0
2009-02-18 09:45:00,0.51325,0.51325,0.5125,0.5132,229400000.0
2009-02-18 09:46:00,0.51315,0.51345,0.51295,0.5132,505599998.0
2009-02-18 09:47:00,0.5132,0.51325,0.5128,0.51325,133600000.0
2009-02-18 09:48:00,0.51325,0.51325,0.5128,0.51315,131400000.0
2009-02-18 09:49:00,0.5131,0.51325,0.51255,0.5127,133000000.0
2009-02-18 09:50:00,0.5127,0.51295,0.5126,0.5126,199200000.0
2009-02-18 09:51:00,0.5126,0.5129,0.51255,0.51275,307900000.0
2009-02-18 09:52:00,0.5127,0.51275,0.5124,0.5126,187400000.0
2009-02-18 09:53:00,0.51275,0.51345,0.51275,0.51315,169000000.0
2009-02-18 09:54:00,0.51305,0.5135,0.51305,0.5134,198800001.0
2009-02-18 09:55:00,0.5134,0.5134,0.51335,0.5134,21600000.0
2009-02-18 09:56:00,0.51335,0.51345,0.51335,0.51345,67200000.0
2009-02-18 09:57:00,0.51335,0.5135,0.51295,0.5131,113600000.0
2009-02-18 09:58:00,0.51305,0.51305,0.5126,0.5126,161800000.0
2009-02-18 09:59:00,0.51265,0.5128,0.5125,0.5125,120000000.0
2009-02-18 10:00:00,0.5125,0.51255,0.51135,0.51165,228600000.0
2009-02-18 10:01:00,0.51165,0.51215,0.51155,0.5119,97200000.0
2009-02-18 10:02:00,0.51215,0.51225,0.51155,0.51165,151800000.0
2009-02-18 10:03:00,0.51155,0.51215,0.51145,0.5118,181799999.0
2009-02-18 10:04:00,0.51185,0.51225,0.51165,0.5118,102000000.0
2009-02-18 10:05:00,0.51185,0.5121,0.5118,0.51205,41600000.0
2009-02-18 10:06:00,0.51205,0.5125,0.51165,0.5118,106400000.0
2009-02-18 10:07:00,0.51175,0.51225,0.51175,0.5118,112400000.0
2009-02-18 10:08:00,0.5118,0.51235,0.5118,0.51185,134800000.0
2009-02-18 10:09:00,0.51195,0.51255,0.51195,0.51245,153400000.0
2009-02-18 10:10:00,0.51245,0.51245,0.5122,0.5122,28600000.0
2009-02-18 10:11:00,0.5122,0.5122,0.5115,0.51155,155000000.0
2009-02-18 10:12:00,0.51155,0.51195,0.51145,0.51175,237400000.0
2009-02-18 10:13:00,0.51175,0.51205,0.51175,0.51175,214000000.0
2009-02-18 10:14:00,0.51175,0.51215,0.51155,0.51215,195800000.0
2009-02-18 10:15:00,0.51215,0.51225,0.51215,0.51225,106000000.0
2009-02-18 10:16:00,0.51225,0.51235,0.51215,0.51235,111800000.0
2009-02-18 10:17:00,0.51225,0.51245,0.51225,0.51245,134200000.0
2009-02-18 10:18:00,0.51245,0.51265,0.5121,0.51215,43200000.0
2009-02-18 10:19:00,0.51215,0.51235,0.51215,0.51225,104600000.0
2009-02-18 10:20:00,0.51235,0.51235,0.51165,0.51165,261400000.0
2009-02-18 10:21:00,0.51165,0.51185,0.51155,0.51185,134600000.0
2009-02-18 10:22:00,0.51185,0.51215,0.51175,0.5121,180200000.0
2009-02-18 10:23:00,0.51215,0.51225,0.51205,0.51205,60400000.0
2009-02-18 10:24:00,0.51205,0.51215,0.51205,0.51205,93400000.0
2009-02-18 10:25:00,0.5121,0.51225,0.51205,0.5121,193600000.0
2009-02-18 10:26:00,0.5121,0.51255,0.5121,0.51255,186400000.0
2009-02-18 10:27:00,0.51255,0.513,0.5121,0.51245,324800000.0
2009-02-18 10:28:00,0.51245,0.5126,0.51215,0.51215,65400000.0
2009-02-18 10:29:00,0.51215,0.51265,0.51215,0.51225,141200000.0
2009-02-18 10:30:00,0.51225,0.51225,0.51195,0.512,197600000.0
2009-02-18 10:31:00,0.51195,0.51205,0.51195,0.51205,234199999.0
2009-02-18 10:32:00,0.51205,0.51205,0.512,0.51205,93000000.0
2009-02-18 10:33:00,0.51205,0.51205,0.512,0.51205,152600000.0
2009-02-18 10:34:00,0.51205,0.5121,0.51205,0.51205,214600000.0
2009-02-18 10:35:00,0.51205,0.51205,0.51175,0.51195,144600000.0
2009-02-18 10:36:00,0.51195,0.51195,0.51175,0.51175,44400000.0
2009-02-18 10:37:00,0.51175,0.51185,0.51175,0.5118,107200000.0
2009-02-18 10:38:00,0.51175,0.51205,0.51165,0.51195,289999999.0
2009-02-18 10:39:00,0.51205,0.51205,0.51195,0.51205,58000000.0
2009-02-18 10:40:00,0.51205,0.51225,0.51195,0.5122,131600000.0
2009-02-18 10:41:00,0.51225,0.51235,0.5122,0.5123,42600000.0
2009-02-18 10:42:00,0.5123,0.51235,0.51225,0.5123,130800000.0
2009-02-18 10:43:00,0.5123,0.5123,0.51215,0.51225,77600000.0
2009-02-18 10:44:00,0.51225,0.51225,0.51205,0.5122,119000000.0
2009-02-18 10:45:00,0.5122,0.5122,0.51215,0.51215,54400000.0
2009-02-18 10:46:00,0.51225,0.5123,0.5121,0.5123,93400000.0
2009-02-18 10:47:00,0.51225,0.51245,0.51215,0.5124,238399999.0
2009-02-18 10:48:00,0.5124,0.51245,0.5123,0.51245,127200000.0
2009-02-18 10:49:00,0.51245,0.51275,0.51245,0.51265,310399997.0
2009-02-18 10:50:00,0.5127,0.51295,0.51265,0.51285,160200000.0
2009-02-18 10:51:00,0.51285,0.51305,0.51285,0.51305,281199999.0
2009-02-18 10:52:00,0.51305,0.5133,0.51305,0.51315,209000001.0
2009-02-18 10:53:00,0.51315,0.51325,0.51315,0.51315,83600000.0
2009-02-18 10:54:00,0.51315,0.51315,0.5118,0.512,223400000.0
2009-02-18 10:55:00,0.512,0.5122,0.5119,0.5122,168400000.0
2009-02-18 10:56:00,0.5122,0.51225,0.51195,0.51195,110800000.0
2009-02-18 10:57:00,0.51195,0.51195,0.51165,0.51185,213200000.0
2009-02-18 10:58:00,0.51185,0.51185,0.5116,0.51165,146200000.0
2009-02-18 10:59:00,0.51165,0.51195,0.51165,0.51195,104000000.0
2009-02-18 11:00:00,0.51205,0.51215,0.5118,0.51195,134000000.0
2009-02-18 11:01:00,0.51205,0.51215,0.512,0.51215,34800000.0
2009-02-18 11:02:00,0.51215,0.51215,0.5119,0.51195,116800000.0
2009-02-18 11:03:00,0.51205,0.51245,0.512,0.5121,151000000.0
2009-02-18 11:04:00,0.5122,0.5125,0.5122,0.5124,128200000.0
2009-02-18 11:05:00,0.5124,0.5126,0.5124,0.5125,93200000.0
2009-02-18 11:06:00,0.5125,0.5126,0.5124,0.5126,104800000.0
2009-02-18 11:07:00,0.5126,0.51275,0.5124,0.5124,145800000.0
2009-02-18 11:08:00,0.5124,0.5124,0.512,0.5121,235600000.0
2009-02-18 11:09:00,0.5122,0.5122,0.5116,0.51165,159200000.0
2009-02-18 11:10:00,0.51165,0.51175,0.5116,0.51175,69600000.0
2009-02-18 11:11:00,0.5117,0.5119,0.5117,0.5119,242000000.0
2009-02-18 11:12:00,0.5119,0.51205,0.51175,0.51205,110600000.0
2009-02-18 11:13:00,0.51205,0.51205,0.5113,0.5114,286800000.0
2009-02-18 11:14:00,0.5114,0.5114,0.511,0.51135,153800000.0
2009-02-18 11:15:00,0.51135,0.5115,0.51055,0.5106,183600000.0
2009-02-18 11:16:00,0.5106,0.511,0.5106,0.51075,244000000.0
2009-02-18 11:17:00,0.5107,0.51075,0.51045,0.5107,165800000.0
2009-02-18 11:18:00,0.5107,0.5109,0.5106,0.5108,61000000.0
2009-02-18 11:19:00,0.5109,0.511,0.5109,0.5109,105200000.0
2009-02-18 11:20:00,0.511,0.5111,0.5109,0.51095,92200000.0
2009-02-18 11:21:00,0.51105,0.51105,0.5109,0.511,79400000.0
2009-02-18 11:22:00,0.511,0.5114,0.51095,0.51115,135800000.0
2009-02-18 11:23:00,0.51115,0.5113,0.5111,0.51125,144800000.0
2009-02-18 11:24:00,0.51115,0.51125,0.51115,0.5112,162000000.0
2009-02-18 11:25:00,0.5112,0.5112,0.51115,0.51115,137200000.0
2009-02-18 11:26:00,0.51115,0.51125,0.51115,0.51115,75400000.0
2009-02-18 11:27:00,0.51115,0.51125,0.5109,0.5109,38800000.0
2009-02-18 11:28:00,0.5109,0.51095,0.51065,0.51075,103200000.0
2009-02-18 11:29:00,0.5106,0.51085,0.51055,0.51075,310400000.0
2009-02-18 11:30:00,0.51075,0.51085,0.5099,0.51005,220200000.0
2009-02-18 11:31:00,0.5099,0.51015,0.5097,0.51015,118600000.0
2009-02-18 11:32:00,0.51,0.51045,0.5098,0.51025,130000000.0
2009-02-18 11:33:00,0.51015,0.51025,0.50995,0.51,227800000.0
2009-02-18 11:34:00,0.50995,0.5101,0.5098,0.5098,109000000.0
2009-02-18 11:35:00,0.50985,0.51025,0.50985,0.51015,200600000.0
2009-02-18 11:36:00,0.51015,0.51025,0.51005,0.51025,58400000.0
2009-02-18 11:37:00,0.5103,0.51085,0.5103,0.51045,173600000.0
2009-02-18 11:38:00,0.51045,0.5106,0.51045,0.51055,60800000.0
2009-02-18 11:39:00,0.5106,0.5106,0.5101,0.5102,170000000.0
2009-02-18 11:40:00,0.5102,0.5105,0.5098,0.5105,169000000.0
2009-02-18 11:41:00,0.5105,0.51055,0.5103,0.5103,126800000.0
2009-02-18 11:42:00,0.5103,0.5106,0.5103,0.51045,185600000.0
2009-02-18 11:43:00,0.51045,0.5105,0.5103,0.5104,118800000.0
2009-02-18 11:44:00,0.51035,0.51045,0.50995,0.50995,148400000.0
2009-02-18 11:45:00,0.50995,0.51005,0.50955,0.5096,196000000.0
2009-02-18 11:46:00,0.5096,0.50965,0.50955,0.50965,186800001.0
2009-02-18 11:47:00,0.50955,0.51005,0.50955,0.50955,187000000.0
2009-02-18 11:48:00,0.5096,0.50965,0.509,0.5093,76400000.0
2009-02-18 11:49:00,0.5093,0.50945,0.5093,0.50945,97200000.0
2009-02-18 11:50:00,0.50945,0.50965,0.5094,0.5096,317000000.0
2009-02-18 11:51:00,0.5096,0.50985,0.50935,0.50985,241000000.0
2009-02-18 11:52:00,0.50985,0.50995,0.50975,0.50975,232000000.0
2009-02-18 11:53:00,0.50975,0.50975,0.50945,0.50945,85200000.0
2009-02-18 11:54:00,0.50945,0.50965,0.50945,0.50945,71200000.0
2009-02-18 11:55:00,0.50945,0.5095,0.50915,0.50915,40600000.0
2009-02-18 11:56:00,0.50915,0.50925,0.50875,0.5089,179000000.0
2009-02-18 11:57:00,0.50895,0.50935,0.50895,0.5093,176800000.0
2009-02-18 11:58:00,0.5093,0.50985,0.5093,0.50945,270600000.0
2009-02-18 11:59:00,0.50945,0.50945,0.50925,0.5093,183000000.0
2009-02-18 12:00:00,0.50925,0.5099,0.50925,0.50965,216600000.0
2009-02-18 12:01:00,0.50965,0.50975,0.50925,0.50925,380200002.0
2009-02-18 12:02:00,0.5093,0.50955,0.50925,0.50935,212400001.0
2009-02-18 12:03:00,0.5093,0.50935,0.50885,0.50895,409199999.0
2009-02-18 12:04:00,0.50895,0.50925,0.5089,0.50915,258000000.0
2009-02-18 12:05:00,0.5093,0.50945,0.509,0.50915,134200000.0
2009-02-18 12:06:00,0.50935,0.50935,0.50895,0.50925,296799999.0
2009-02-18 12:07:00,0.50925,0.50945,0.50905,0.50945,171400000.0
2009-02-18 12:08:00,0.50945,0.50945,0.50905,0.50915,101800000.0
2009-02-18 12:09:00,0.50915,0.50935,0.509,0.50905,51000000.0
2009-02-18 12:10:00,0.50905,0.50925,0.509,0.50915,55000000.0
2009-02-18 12:11:00,0.50915,0.50915,0.50895,0.50905,82600000.0
2009-02-18 12:12:00,0.5091,0.5091,0.50895,0.50905,53000000.0
2009-02-18 12:13:00,0.50915,0.50925,0.50895,0.50915,146800000.0
2009-02-18 12:14:00,0.50915,0.5093,0.50915,0.5093,94600000.0
2009-02-18 12:15:00,0.5095,0.50965,0.5095,0.5096,152400000.0
2009-02-18 12:16:00,0.50965,0.50965,0.5094,0.50945,143600000.0
2009-02-18 12:17:00,0.5095,0.50965,0.50945,0.50955,107200000.0
2009-02-18 12:18:00,0.50955,0.5096,0.50925,0.5094,171000000.0
2009-02-18 12:19:00,0.50935,0.50955,0.50925,0.50955,61800000.0
2009-02-18 12:20:00,0.50955,0.50955,0.5093,0.5093,42600000.0
2009-02-18 12:21:00,0.5094,0.5094,0.50925,0.50925,38400000.0
2009-02-18 12:22:00,0.5094,0.50945,0.50925,0.50945,68200000.0
2009-02-18 12:23:00,0.50945,0.5096,0.50935,0.5096,112600000.0
2009-02-18 12:24:00,0.5097,0.5101,0.5097,0.51005,151000000.0
2009-02-18 12:25:00,0.51,0.5103,0.50995,0.5103,92600000.0
2009-02-18 12:26:00,0.51015,0.5105,0.51015,0.5104,64200000.0
2009-02-18 12:27:00,0.51035,0.51055,0.51035,0.5104,37800000.0
2009-02-18 12:28:00,0.5104,0.51045,0.51015,0.51045,84400000.0
2009-02-18 12:29:00,0.51045,0.51045,0.51035,0.5104,46400000.0
2009-02-18 12:30:00,0.5104,0.5105,0.51025,0.5104,139400000.0
2009-02-18 12:31:00,0.5104,0.5105,0.50985,0.50985,87800000.0
2009-02-18 12:32:00,0.50985,0.51,0.50945,0.51,109600000.0
2009-02-18 12:33:00,0.51,0.51015,0.50985,0.5101,52800000.0
2009-02-18 12:34:00,0.5101,0.5102,0.51,0.51,70400000.0
2009-02-18 12:35:00,0.51005,0.51005,0.5097,0.5097,65200000.0
2009-02-18 12:36:00,0.5097,0.5097,0.50965,0.50965,20200000.0
2009-02-18 12:37:00,0.50965,0.5101,0.50965,0.51,92400000.0
2009-02-18 12:38:00,0.51005,0.51005,0.5098,0.5098,235200000.0
2009-02-18 12:39:00,0.5099,0.51015,0.5099,0.50995,364600000.0
2009-02-18 12:40:00,0.50995,0.50995,0.5098,0.5099,155600000.0
2009-02-18 12:41:00,0.5099,0.5099,0.50985,0.5099,236000000.0
2009-02-18 12:42:00,0.5099,0.51005,0.5098,0.50985,313800000.0
2009-02-18 12:43:00,0.5098,0.5099,0.5098,0.50985,48000000.0
2009-02-18 12:44:00,0.50985,0.5099,0.50975,0.5098,141800000.0
2009-02-18 12:45:00,0.5098,0.50985,0.50975,0.5098,152400000.0
2009-02-18 12:46:00,0.5098,0.5098,0.5098,0.5098,40600000.0
2009-02-18 12:47:00,0.5098,0.5098,0.5098,0.5098,11600000.0
2009-02-18 12:48:00,0.5098,0.5098,0.5097,0.5098,63800000.0
2009-02-18 12:49:00,0.5098,0.5098,0.5098,0.5098,29000000.0
2009-02-18 12:50:00,0.5098,0.5098,0.50965,0.50975,60400000.0
2009-02-18 12:51:00,0.5098,0.5098,0.50975,0.50975,23200000.0
2009-02-18 12:52:00,0.50975,0.50975,0.5097,0.5097,34800000.0
2009-02-18 12:53:00,0.5098,0.51045,0.5098,0.51045,174600000.0
2009-02-18 12:54:00,0.51045,0.51055,0.51045,0.51045,219000000.0
2009-02-18 12:55:00,0.5105,0.51055,0.51045,0.51045,73000000.0
2009-02-18 12:56:00,0.51045,0.51045,0.51045,0.51045,15000000.0
2009-02-18 12:57:00,0.51045,0.5105,0.51015,0.51025,109000000.0
2009-02-18 12:58:00,0.5102,0.5103,0.51005,0.5103,70800000.0
2009-02-18 12:59:00,0.5103,0.51035,0.5103,0.5103,24000000.0
2009-02-18 13:00:00,0.51035,0.5104,0.51025,0.51025,17200000.0
2009-02-18 13:01:00,0.5103,0.5103,0.5102,0.5102,26800000.0
2009-02-18 13:02:00,0.5102,0.5102,0.5102,0.5102,1600000.0
2009-02-18 13:03:00,0.51015,0.51025,0.51015,0.51015,39800000.0
2009-02-18 13:04:00,0.51015,0.51045,0.51015,0.51045,104400000.0
2009-02-18 13:05:00,0.51045,0.51045,0.5104,0.5104,3200000.0
2009-02-18 13:06:00,0.5104,0.5104,0.51025,0.5103,76000000.0
2009-02-18 13:07:00,0.51025,0.5105,0.5102,0.51045,106600000.0
2009-02-18 13:08:00,0.5104,0.5105,0.51035,0.5104,35200000.0
2009-02-18 13:09:00,0.5104,0.5105,0.5104,0.5105,17600000.0
2009-02-18 13:10:00,0.51055,0.51065,0.5105,0.5106,30400000.0
2009-02-18 13:11:00,0.51065,0.51065,0.51065,0.51065,1600000.0
2009-02-18 13:12:00,0.5106,0.5107,0.5105,0.51065,41600000.0
2009-02-18 13:13:00,0.51065,0.51065,0.5106,0.51065,11200000.0
2009-02-18 13:14:00,0.5107,0.5107,0.5106,0.5107,17600000.0
2009-02-18 13:15:00,0.5107,0.5107,0.51065,0.5107,16000000.0
2009-02-18 13:16:00,0.5107,0.5107,0.51055,0.51065,97800000.0
2009-02-18 13:17:00,0.51065,0.51065,0.51055,0.51055,44200000.0
2009-02-18 13:18:00,0.51055,0.5107,0.51055,0.5107,146199999.0
2009-02-18 13:19:00,0.5107,0.5107,0.51055,0.51055,166800000.0
2009-02-18 13:20:00,0.5105,0.51065,0.5102,0.51065,96000000.0
2009-02-18 13:21:00,0.51065,0.51075,0.5099,0.5101,193800000.0
2009-02-18 13:22:00,0.51,0.51085,0.51,0.5106,135800000.0
2009-02-18 13:23:00,0.5106,0.51115,0.51035,0.51065,241200000.0
2009-02-18 13:24:00,0.51065,0.51135,0.51065,0.51085,252600000.0
2009-02-18 13:25:00,0.5109,0.5111,0.51085,0.51085,159600000.0
2009-02-18 13:26:00,0.51105,0.51115,0.51075,0.5108,93200000.0
2009-02-18 13:27:00,0.5108,0.51155,0.5108,0.51155,54200000.0
2009-02-18 13:28:00,0.51165,0.51195,0.51165,0.5119,64600000.0
2009-02-18 13:29:00,0.5119,0.5123,0.5119,0.5119,86200000.0
2009-02-18 13:30:00,0.5119,0.5127,0.5118,0.5126,171800000.0
2009-02-18 13:31:00,0.5126,0.51295,0.5126,0.51275,172000000.0
2009-02-18 13:32:00,0.51275,0.51275,0.512,0.51235,269200000.0
2009-02-18 13:33:00,0.51235,0.5125,0.512,0.512,175200000.0
2009-02-18 13:34:00,0.51205,0.51205,0.5119,0.51195,32400000.0
2009-02-18 13:35:00,0.51205,0.51215,0.51205,0.51215,34400000.0
2009-02-18 13:36:00,0.51215,0.51215,0.51185,0.5119,58200000.0
2009-02-18 13:37:00,0.5119,0.51195,0.51175,0.5118,74600000.0
2009-02-18 13:38:00,0.5118,0.51215,0.5118,0.512,71400000.0
2009-02-18 13:39:00,0.51195,0.51205,0.5117,0.5117,143900000.0
2009-02-18 13:40:00,0.5117,0.51195,0.5116,0.51165,120800000.0
2009-02-18 13:41:00,0.51165,0.51165,0.51145,0.5116,44800000.0
2009-02-18 13:42:00,0.5116,0.5117,0.51135,0.51135,116400000.0
2009-02-18 13:43:00,0.51135,0.5114,0.51135,0.51135,81600000.0
2009-02-18 13:44:00,0.5114,0.51165,0.5113,0.5114,71800000.0
2009-02-18 13:45:00,0.5114,0.51155,0.51135,0.51135,208000000.0
2009-02-18 13:46:00,0.51135,0.51135,0.51095,0.511,129200000.0
2009-02-18 13:47:00,0.511,0.51125,0.51065,0.51105,155400000.0
2009-02-18 13:48:00,0.51105,0.5112,0.5108,0.5112,79800000.0
2009-02-18 13:49:00,0.5112,0.51125,0.51115,0.51125,49600000.0
2009-02-18 13:50:00,0.51125,0.5115,0.51115,0.5114,90200000.0
2009-02-18 13:51:00,0.5114,0.5114,0.511,0.5112,200200000.0
2009-02-18 13:52:00,0.5112,0.51135,0.51115,0.5113,366000000.0
2009-02-18 13:53:00,0.5113,0.5113,0.51115,0.51115,215199999.0
2009-02-18 13:54:00,0.51115,0.51115,0.51065,0.51065,100200000.0
2009-02-18 13:55:00,0.51065,0.51095,0.51065,0.51075,107600000.0
2009-02-18 13:56:00,0.51075,0.511,0.51065,0.5108,151600000.0
2009-02-18 13:57:00,0.5108,0.5108,0.51055,0.5106,72600000.0
2009-02-18 13:58:00,0.5106,0.5108,0.51055,0.5108,113400000.0
2009-02-18 13:59:00,0.5108,0.5108,0.51055,0.51065,96600000.0
2009-02-18 14:00:00,0.51055,0.51085,0.51055,0.51055,173200000.0
2009-02-18 14:01:00,0.5106,0.51065,0.51035,0.51035,157200000.0
2009-02-18 14:02:00,0.51035,0.5104,0.51035,0.5104,74400000.0
2009-02-18 14:03:00,0.51035,0.5104,0.51035,0.5104,6200000.0
2009-02-18 14:04:00,0.51035,0.5106,0.51035,0.51055,46200000.0
2009-02-18 14:05:00,0.51065,0.51065,0.51025,0.5103,98800000.0
2009-02-18 14:06:00,0.5103,0.51055,0.5103,0.5103,139800000.0
2009-02-18 14:07:00,0.5103,0.5103,0.5103,0.5103,8400000.0
2009-02-18 14:08:00,0.5103,0.5103,0.5103,0.5103,36400000.0
2009-02-18 14:09:00,0.5103,0.5105,0.5103,0.5105,106400000.0
2009-02-18 14:10:00,0.5105,0.5105,0.5103,0.5103,60200000.0
2009-02-18 14:11:00,0.5103,0.5103,0.51025,0.5103,89200000.0
2009-02-18 14:12:00,0.5103,0.51035,0.5103,0.51035,59800000.0
2009-02-18 14:13:00,0.51035,0.5104,0.5103,0.5103,84800000.0
2009-02-18 14:14:00,0.5103,0.5106,0.5103,0.51045,280200000.0
2009-02-18 14:15:00,0.5105,0.51065,0.5103,0.5103,222000000.0
2009-02-18 14:16:00,0.5103,0.51055,0.51025,0.5105,292600000.0
2009-02-18 14:17:00,0.5105,0.51095,0.5103,0.51085,209200000.0
2009-02-18 14:18:00,0.51085,0.51105,0.51065,0.5108,196600000.0
2009-02-18 14:19:00,0.5108,0.5108,0.5107,0.51075,81800000.0
2009-02-18 14:20:00,0.51075,0.5108,0.51035,0.5104,267200000.0
2009-02-18 14:21:00,0.5104,0.5104,0.51025,0.5103,53600000.0
2009-02-18 14:22:00,0.5103,0.51035,0.5103,0.5103,115600000.0
2009-02-18 14:23:00,0.5103,0.51035,0.5103,0.51035,9200000.0
2009-02-18 14:24:00,0.51035,0.5104,0.51035,0.51035,82400000.0
2009-02-18 14:25:00,0.51035,0.5106,0.51035,0.5106,38400000.0
2009-02-18 14:26:00,0.5106,0.5106,0.5105,0.5105,33200000.0
2009-02-18 14:27:00,0.51055,0.51095,0.51055,0.51095,121200000.0
2009-02-18 14:28:00,0.51105,0.51105,0.51095,0.51095,49600000.0
2009-02-18 14:29:00,0.5109,0.5109,0.5109,0.5109,8400000.0
2009-02-18 14:30:00,0.5109,0.5109,0.5103,0.5104,138000000.0
2009-02-18 14:31:00,0.5104,0.5108,0.51025,0.51045,226000000.0
2009-02-18 14:32:00,0.5106,0.5106,0.5104,0.51055,117400000.0
2009-02-18 14:33:00,0.51055,0.51055,0.50965,0.50975,171600000.0
2009-02-18 14:34:00,0.50975,0.5098,0.5094,0.5096,200000000.0
2009-02-18 14:35:00,0.5096,0.5098,0.5092,0.50945,140000000.0
2009-02-18 14:36:00,0.50945,0.5097,0.50935,0.5097,169000000.0
2009-02-18 14:37:00,0.50965,0.50975,0.50955,0.50955,48000000.0
2009-02-18 14:38:00,0.50955,0.50955,0.50945,0.50945,8800000.0
2009-02-18 14:39:00,0.50945,0.5098,0.50945,0.50945,92600000.0
2009-02-18 14:40:00,0.50955,0.50965,0.50945,0.50945,102200000.0
2009-02-18 14:41:00,0.50945,0.50975,0.5094,0.50975,134000000.0
2009-02-18 14:42:00,0.50965,0.5099,0.50965,0.50975,96000000.0
2009-02-18 14:43:00,0.50985,0.5099,0.5098,0.5098,32400000.0
2009-02-18 14:44:00,0.5098,0.5107,0.5098,0.5106,121800000.0
2009-02-18 14:45:00,0.5106,0.5106,0.5105,0.5105,51000000.0
2009-02-18 14:46:00,0.5105,0.51055,0.50985,0.50985,111400000.0
2009-02-18 14:47:00,0.50985,0.51005,0.50985,0.51005,121800000.0
2009-02-18 14:48:00,0.51015,0.51015,0.50985,0.51005,36200000.0
2009-02-18 14:49:00,0.51005,0.51005,0.51005,0.51005,5600000.0
2009-02-18 14:50:00,0.51005,0.51005,0.51005,0.51005,14000000.0
2009-02-18 14:51:00,0.51005,0.51005,0.50975,0.50975,79800000.0
2009-02-18 14:52:00,0.50975,0.50995,0.5092,0.50975,183400000.0
2009-02-18 14:53:00,0.50965,0.50985,0.50965,0.5098,101000000.0
2009-02-18 14:54:00,0.5099,0.5101,0.5095,0.5095,110200000.0
2009-02-18 14:55:00,0.5095,0.50985,0.5093,0.50965,119000000.0
2009-02-18 14:56:00,0.50975,0.5103,0.50965,0.51025,140800000.0
2009-02-18 14:57:00,0.51025,0.51025,0.51005,0.51015,115800000.0
2009-02-18 14:58:00,0.51015,0.51045,0.50995,0.51045,61300000.0
2009-02-18 14:59:00,0.51045,0.51085,0.51035,0.51035,117000000.0
2009-02-18 15:00:00,0.51035,0.51045,0.51035,0.51045,10000000.0
2009-02-18 15:01:00,0.51045,0.51045,0.51045,0.51045,7400000.0
2009-02-18 15:02:00,0.51045,0.51045,0.51045,0.51045,10000000.0
2009-02-18 15:03:00,0.51028,0.51028,0.51,0.51008,12400000.0
2009-02-18 15:04:00,0.51016,0.5103,0.51002,0.51027,10600000.0
2009-02-18 15:05:00,0.51038,0.5104,0.51002,0.51002,51400000.0
2009-02-18 15:06:00,0.51045,0.51045,0.51025,0.51035,87800000.0
2009-02-18 15:07:00,0.51035,0.51035,0.51035,0.51035,18000000.0
2009-02-18 15:08:00,0.51035,0.51065,0.51035,0.51035,73000000.0
2009-02-18 15:09:00,0.5104,0.5104,0.50995,0.51015,68399999.0
2009-02-18 15:10:00,0.51015,0.5104,0.51015,0.51015,28800000.0
2009-02-18 15:11:00,0.51025,0.51035,0.51005,0.5101,48600000.0
2009-02-18 15:12:00,0.5101,0.5101,0.51005,0.51005,7200000.0
2009-02-18 15:13:00,0.50993,0.50999,0.50975,0.50975,79000000.0
2009-02-18 15:14:00,0.51005,0.51005,0.51005,0.51005,2800000.0
2009-02-18 15:15:00,0.51025,0.51035,0.51025,0.51035,5600000.0
2009-02-18 15:16:00,0.5103,0.51035,0.50995,0.50995,27000000.0
2009-02-18 15:17:00,0.5099,0.5099,0.50975,0.5099,68600000.0
2009-02-18 15:18:00,0.5099,0.5099,0.50965,0.50965,49800000.0
2009-02-18 15:19:00,0.50965,0.50965,0.50965,0.50965,16800000.0
2009-02-18 15:20:00,0.5097,0.50975,0.5097,0.50975,14000000.0
2009-02-18 15:21:00,0.50928,0.5095,0.50914,0.5094,60600000.0
2009-02-18 15:22:00,0.50985,0.51015,0.50985,0.51015,57800000.0
2009-02-18 15:23:00,0.51015,0.51035,0.51015,0.51035,31000000.0
2009-02-18 15:24:00,0.51035,0.5104,0.51035,0.5104,13800000.0
2009-02-18 15:25:00,0.5104,0.5104,0.50975,0.51005,102400000.0
2009-02-18 15:26:00,0.51005,0.51035,0.50995,0.5101,99400000.0
2009-02-18 15:27:00,0.5101,0.5101,0.51005,0.5101,58400000.0
2009-02-18 15:28:00,0.51025,0.5107,0.50995,0.51,206000000.0
2009-02-18 15:29:00,0.5101,0.51035,0.51005,0.51025,54200000.0
2009-02-18 15:30:00,0.51025,0.51025,0.51,0.51015,35400000.0
2009-02-18 15:31:00,0.51015,0.51065,0.51015,0.51065,148800000.0
2009-02-18 15:32:00,0.51055,0.51065,0.51045,0.51045,76600000.0
2009-02-18 15:33:00,0.51035,0.51035,0.5102,0.5102,38800000.0
2009-02-18 15:34:00,0.51025,0.51025,0.51005,0.51005,103400000.0
2009-02-18 15:35:00,0.51005,0.51005,0.51005,0.51005,25200000.0
2009-02-18 15:36:00,0.51005,0.51035,0.51005,0.51025,104800000.0
2009-02-18 15:37:00,0.5103,0.51135,0.5102,0.5109,171800000.0
2009-02-18 15:38:00,0.5114,0.5116,0.51125,0.5113,130100000.0
2009-02-18 15:39:00,0.5113,0.5115,0.5113,0.5113,25800000.0
2009-02-18 15:40:00,0.5113,0.51135,0.5113,0.51135,25200000.0
2009-02-18 15:41:00,0.51135,0.51145,0.51135,0.51145,64800000.0
2009-02-18 15:42:00,0.51145,0.51145,0.51125,0.51135,57200000.0
2009-02-18 15:43:00,0.51135,0.51135,0.51125,0.5113,57000000.0
2009-02-18 15:44:00,0.5113,0.51145,0.51125,0.51145,43400000.0
2009-02-18 15:45:00,0.51145,0.51145,0.5112,0.5113,109400000.0
2009-02-18 15:46:00,0.5113,0.5113,0.51115,0.5113,53400000.0
2009-02-18 15:47:00,0.5113,0.5119,0.5113,0.5118,40400000.0
2009-02-18 15:48:00,0.5118,0.51185,0.5114,0.51165,100000000.0
2009-02-18 15:49:00,0.51165,0.51175,0.511,0.511,137400000.0
2009-02-18 15:50:00,0.5111,0.5114,0.51105,0.5114,83800000.0
2009-02-18 15:51:00,0.5114,0.51145,0.51135,0.51135,95200000.0
2009-02-18 15:52:00,0.51135,0.51135,0.51135,0.51135,56000000.0
2009-02-18 15:53:00,0.51135,0.51135,0.51105,0.51105,42400000.0
2009-02-18 15:54:00,0.51105,0.51105,0.51075,0.5109,78000000.0
2009-02-18 15:55:00,0.51085,0.511,0.5108,0.5108,93600000.0
2009-02-18 15:56:00,0.5109,0.511,0.51055,0.5109,122600000.0
2009-02-18 15:57:00,0.5109,0.5109,0.51085,0.51085,67200000.0
2009-02-18 15:58:00,0.51085,0.51095,0.5106,0.51095,84000000.0
2009-02-18 15:59:00,0.51095,0.51095,0.51055,0.51065,169800000.0
2009-02-18 16:00:00,0.5108,0.51105,0.51045,0.51065,125600000.0
2009-02-18 16:01:00,0.51065,0.51135,0.5105,0.5112,178000000.0
2009-02-18 16:02:00,0.5112,0.5114,0.5109,0.5113,140200000.0
2009-02-18 16:03:00,0.5113,0.51215,0.5113,0.5118,267400000.0
2009-02-18 16:04:00,0.51175,0.51175,0.5113,0.51135,145599999.0
2009-02-18 16:05:00,0.51135,0.51165,0.51135,0.51165,30400000.0
2009-02-18 16:06:00,0.51175,0.51195,0.51145,0.5116,75600000.0
2009-02-18 16:07:00,0.51165,0.51165,0.51145,0.5115,129200000.0
2009-02-18 16:08:00,0.5115,0.51205,0.5115,0.5118,142800000.0
2009-02-18 16:09:00,0.5118,0.5129,0.51165,0.51285,185600000.0
2009-02-18 16:10:00,0.51285,0.51295,0.51235,0.5125,62800000.0
2009-02-18 16:11:00,0.5125,0.51285,0.51235,0.51275,129400000.0
2009-02-18 16:12:00,0.51275,0.51275,0.51245,0.51245,204600000.0
2009-02-18 16:13:00,0.51245,0.51255,0.51225,0.51255,168400000.0
2009-02-18 16:14:00,0.51255,0.51265,0.51245,0.51265,73200000.0
2009-02-18 16:15:00,0.51245,0.51265,0.51245,0.51265,55200000.0
2009-02-18 16:16:00,0.51245,0.51265,0.5124,0.5125,123999999.0
2009-02-18 16:17:00,0.5125,0.51255,0.51245,0.51255,64800000.0
2009-02-18 16:18:00,0.51255,0.51255,0.51225,0.51225,63400000.0
2009-02-18 16:19:00,0.51225,0.51235,0.5114,0.5118,313000000.0
2009-02-18 16:20:00,0.5119,0.5121,0.5119,0.51195,58800000.0
2009-02-18 16:21:00,0.512,0.5122,0.51195,0.51195,90000000.0
2009-02-18 16:22:00,0.51195,0.5121,0.51195,0.51195,69200000.0
2009-02-18 16:23:00,0.51195,0.51225,0.51185,0.51185,234000000.0
2009-02-18 16:24:00,0.51185,0.51225,0.51185,0.51195,66200000.0
2009-02-18 16:25:00,0.512,0.51205,0.512,0.512,9000000.0
2009-02-18 16:26:00,0.5119,0.512,0.51185,0.51185,29600000.0
2009-02-18 16:27:00,0.5119,0.51195,0.5118,0.5118,127200000.0
2009-02-18 16:28:00,0.51185,0.51185,0.5114,0.51155,109400000.0
2009-02-18 16:29:00,0.5118,0.51225,0.51155,0.51175,178400000.0
2009-02-18 16:30:00,0.5117,0.5117,0.5111,0.5111,79000000.0
2009-02-18 16:31:00,0.5111,0.51145,0.51075,0.5114,172800000.0
2009-02-18 16:32:00,0.5114,0.51155,0.5114,0.51145,141000000.0
2009-02-18 16:33:00,0.51145,0.51145,0.51095,0.51125,219000000.0
2009-02-18 16:34:00,0.51105,0.5112,0.51075,0.51075,160000000.0
2009-02-18 16:35:00,0.51075,0.51125,0.51055,0.51125,209800000.0
2009-02-18 16:36:00,0.5113,0.51145,0.5107,0.5108,299600000.0
2009-02-18 16:37:00,0.5108,0.5108,0.51045,0.51045,127800000.0
2009-02-18 16:38:00,0.51045,0.51045,0.5095,0.5104,223600001.0
2009-02-18 16:39:00,0.51045,0.51095,0.51,0.51,222000000.0
2009-02-18 16:40:00,0.51,0.5104,0.5099,0.51005,208400000.0
2009-02-18 16:41:00,0.51005,0.51025,0.50985,0.51,251600000.0
2009-02-18 16:42:00,0.51,0.51005,0.50995,0.51,246000000.0
2009-02-18 16:43:00,0.51,0.51015,0.50995,0.5101,210600000.0
2009-02-18 16:44:00,0.51,0.51045,0.50995,0.51045,180800000.0
2009-02-18 16:45:00,0.51045,0.5109,0.51045,0.51075,248800000.0
2009-02-18 16:46:00,0.5108,0.5112,0.5108,0.511,195800000.0
2009-02-18 16:47:00,0.511,0.511,0.51095,0.51095,72400000.0
2009-02-18 16:48:00,0.5108,0.5108,0.5103,0.51035,166800000.0
2009-02-18 16:49:00,0.5104,0.5104,0.5096,0.51025,473820000.0
2009-02-18 16:50:00,0.51025,0.51035,0.50975,0.51015,299200000.0
2009-02-18 16:51:00,0.5102,0.5104,0.51005,0.51005,235200000.0
2009-02-18 16:52:00,0.51005,0.51045,0.5098,0.5103,146600000.0
2009-02-18 16:53:00,0.5103,0.5108,0.51025,0.51055,86000000.0
2009-02-18 16:54:00,0.51055,0.51055,0.50995,0.51045,215400000.0
2009-02-18 16:55:00,0.51035,0.51055,0.51035,0.51035,36400000.0
2009-02-18 16:56:00,0.51035,0.51035,0.50985,0.50985,111400000.0
2009-02-18 16:57:00,0.50985,0.50985,0.5095,0.50955,121600000.0
2009-02-18 16:58:00,0.50975,0.51,0.50955,0.50965,197800000.0
2009-02-18 16:59:00,0.50975,0.50985,0.509,0.5093,113200000.0
2009-02-18 17:00:00,0.50925,0.50925,0.50885,0.50915,158800000.0
2009-02-18 17:01:00,0.50915,0.50955,0.50905,0.5093,89600000.0
2009-02-18 17:02:00,0.50915,0.50945,0.509,0.50935,103000000.0
2009-02-18 17:03:00,0.50935,0.50965,0.50935,0.50955,34200000.0
2009-02-18 17:04:00,0.5095,0.5095,0.50885,0.509,113600000.0
2009-02-18 17:05:00,0.509,0.50915,0.509,0.50915,37600000.0
2009-02-18 17:06:00,0.50905,0.50915,0.50905,0.50915,24000000.0
2009-02-18 17:07:00,0.50905,0.50905,0.50905,0.50905,19800000.0
2009-02-18 17:08:00,0.50905,0.50945,0.509,0.50905,103000000.0
2009-02-18 17:09:00,0.509,0.50935,0.50885,0.50885,119400000.0
2009-02-18 17:10:00,0.50885,0.50895,0.5083,0.5083,139200000.0
2009-02-18 17:11:00,0.5083,0.5085,0.5083,0.5085,142200000.0
2009-02-18 17:12:00,0.5085,0.50865,0.5085,0.50855,267000000.0
2009-02-18 17:13:00,0.50855,0.5094,0.50855,0.50925,216800000.0
2009-02-18 17:14:00,0.5093,0.5093,0.5083,0.5083,273000000.0
2009-02-18 17:15:00,0.5083,0.50855,0.5083,0.5083,335000000.0
2009-02-18 17:16:00,0.50845,0.50865,0.50825,0.50865,447600001.0
2009-02-18 17:17:00,0.50875,0.50925,0.50865,0.50865,231200000.0
2009-02-18 17:18:00,0.50865,0.50885,0.50825,0.50865,354400000.0
2009-02-18 17:19:00,0.50865,0.50865,0.50805,0.50805,291000000.0
2009-02-18 17:20:00,0.5081,0.5087,0.50805,0.5087,490200001.0
2009-02-18 17:21:00,0.5087,0.5088,0.5084,0.5087,365800000.0
2009-02-18 17:22:00,0.50875,0.5089,0.50835,0.50835,183400000.0
2009-02-18 17:23:00,0.5084,0.50895,0.5082,0.5082,248000000.0
2009-02-18 17:24:00,0.50845,0.50855,0.50805,0.50805,190800001.0
2009-02-18 17:25:00,0.50805,0.5082,0.5079,0.5079,72200001.0
2009-02-18 17:26:00,0.50785,0.5082,0.5076,0.50785,143200000.0
2009-02-18 17:27:00,0.50785,0.5081,0.5078,0.5081,226200000.0
2009-02-18 17:28:00,0.50815,0.5083,0.50785,0.50785,259600000.0
2009-02-18 17:29:00,0.50795,0.50805,0.50795,0.508,113000000.0
2009-02-18 17:30:00,0.50805,0.50825,0.50795,0.5082,162800000.0
2009-02-18 17:31:00,0.50825,0.50845,0.50805,0.50845,213600000.0
2009-02-18 17:32:00,0.50845,0.50855,0.50845,0.5085,133800000.0
2009-02-18 17:33:00,0.50855,0.50855,0.5082,0.5083,85400000.0
2009-02-18 17:34:00,0.5083,0.5083,0.5082,0.5083,79800000.0
2009-02-18 17:35:00,0.5083,0.5084,0.508,0.508,178800000.0
2009-02-18 17:36:00,0.508,0.50805,0.50755,0.5076,251400002.0
2009-02-18 17:37:00,0.5076,0.50765,0.5076,0.50765,44000000.0
2009-02-18 17:38:00,0.50765,0.50765,0.50745,0.50765,158600000.0
2009-02-18 17:39:00,0.50765,0.50795,0.50745,0.50755,230800000.0
2009-02-18 17:40:00,0.50755,0.5077,0.50745,0.50765,134200001.0
2009-02-18 17:41:00,0.50765,0.50785,0.50765,0.5077,187000000.0
2009-02-18 17:42:00,0.5077,0.50785,0.5076,0.5076,134600000.0
2009-02-18 17:43:00,0.50765,0.508,0.50765,0.508,75000000.0
2009-02-18 17:44:00,0.508,0.508,0.5077,0.5078,117600000.0
2009-02-18 17:45:00,0.5078,0.5078,0.5076,0.5078,87200000.0
2009-02-18 17:46:00,0.50765,0.50835,0.5076,0.50815,297800000.0
2009-02-18 17:47:00,0.50815,0.50815,0.50775,0.50785,290200000.0
2009-02-18 17:48:00,0.50795,0.5081,0.50785,0.50795,220000000.0
2009-02-18 17:49:00,0.50795,0.5082,0.50765,0.50785,229200000.0
2009-02-18 17:50:00,0.5079,0.5079,0.5078,0.5079,121200000.0
2009-02-18 17:51:00,0.5079,0.50805,0.50775,0.50805,114600000.0
2009-02-18 17:52:00,0.50805,0.50805,0.50765,0.50765,113400000.0
2009-02-18 17:53:00,0.50765,0.50795,0.5076,0.5076,102800000.0
2009-02-18 17:54:00,0.50775,0.50815,0.50775,0.50805,123400000.0
2009-02-18 17:55:00,0.50805,0.50815,0.50805,0.50805,83800000.0
2009-02-18 17:56:00,0.508,0.5081,0.5078,0.5079,299800000.0
2009-02-18 17:57:00,0.5079,0.5083,0.50775,0.5083,204800000.0
2009-02-18 17:58:00,0.50825,0.50825,0.508,0.5082,56200000.0
2009-02-18 17:59:00,0.5082,0.50855,0.5082,0.50835,177800000.0
2009-02-18 18:00:00,0.5084,0.50845,0.5078,0.50805,245200000.0
2009-02-18 18:01:00,0.50805,0.50805,0.50775,0.5078,504399998.0
2009-02-18 18:02:00,0.50765,0.50785,0.50745,0.50765,178800000.0
2009-02-18 18:03:00,0.5077,0.50795,0.50755,0.5076,257000000.0
2009-02-18 18:04:00,0.5076,0.50805,0.50745,0.50765,59000000.0
2009-02-18 18:05:00,0.50765,0.50785,0.5076,0.50785,42000000.0
2009-02-18 18:06:00,0.50795,0.50815,0.50755,0.508,204800000.0
2009-02-18 18:07:00,0.508,0.5082,0.5077,0.50785,132200000.0
2009-02-18 18:08:00,0.50785,0.5079,0.50775,0.50775,63400000.0
2009-02-18 18:09:00,0.5078,0.50815,0.50775,0.50775,221200000.0
2009-02-18 18:10:00,0.50775,0.50775,0.50775,0.50775,60800000.0
2009-02-18 18:11:00,0.50775,0.5078,0.50775,0.50775,48800000.0
2009-02-18 18:12:00,0.5078,0.5078,0.50775,0.5078,10800000.0
2009-02-18 18:13:00,0.50775,0.5078,0.50775,0.50775,16800000.0
2009-02-18 18:14:00,0.50775,0.5078,0.50765,0.50775,97000000.0
2009-02-18 18:15:00,0.50775,0.50835,0.50765,0.50805,285000000.0
2009-02-18 18:16:00,0.50805,0.50825,0.50805,0.50815,102200000.0
2009-02-18 18:17:00,0.5082,0.50825,0.5081,0.50815,157400000.0
2009-02-18 18:18:00,0.50815,0.5089,0.50815,0.5087,379800000.0
2009-02-18 18:19:00,0.5087,0.50875,0.50845,0.50845,228600000.0
2009-02-18 18:20:00,0.50845,0.50855,0.50845,0.50855,97999997.0
2009-02-18 18:21:00,0.50855,0.50855,0.5084,0.5084,53399999.0
2009-02-18 18:22:00,0.50835,0.5093,0.50835,0.50915,408399999.0
2009-02-18 18:23:00,0.50915,0.50935,0.50895,0.509,436599999.0
2009-02-18 18:24:00,0.50905,0.5096,0.50875,0.50925,190800001.0
2009-02-18 18:25:00,0.50925,0.5097,0.509,0.50935,193600000.0
2009-02-18 18:26:00,0.50935,0.5101,0.50925,0.50995,161000000.0
2009-02-18 18:27:00,0.50985,0.5105,0.50975,0.5102,415400000.0
2009-02-18 18:28:00,0.51025,0.51035,0.50975,0.50975,114000000.0
2009-02-18 18:29:00,0.50975,0.51035,0.5097,0.50995,129600000.0
2009-02-18 18:30:00,0.50995,0.50995,0.50945,0.50945,91200000.0
2009-02-18 18:31:00,0.50955,0.50985,0.50935,0.50955,152200000.0
2009-02-18 18:32:00,0.5095,0.5095,0.509,0.50915,136600000.0
2009-02-18 18:33:00,0.50905,0.5095,0.5088,0.5092,86200000.0
2009-02-18 18:34:00,0.5092,0.50975,0.5092,0.50975,84000000.0
2009-02-18 18:35:00,0.50975,0.5104,0.50965,0.50995,127000000.0
2009-02-18 18:36:00,0.51015,0.51015,0.50995,0.50995,33000000.0
2009-02-18 18:37:00,0.50995,0.51025,0.50995,0.50995,81800000.0
2009-02-18 18:38:00,0.50995,0.51025,0.50995,0.51,72600000.0
2009-02-18 18:39:00,0.50995,0.51005,0.50995,0.50995,83000000.0
2009-02-18 18:40:00,0.5101,0.5101,0.5099,0.51005,83800000.0
2009-02-18 18:41:00,0.51005,0.51015,0.50945,0.5097,90200000.0
2009-02-18 18:42:00,0.50965,0.50995,0.50965,0.50975,50800000.0
2009-02-18 18:43:00,0.50975,0.51005,0.5096,0.5097,63200000.0
2009-02-18 18:44:00,0.5097,0.51005,0.5096,0.51005,129000000.0
2009-02-18 18:45:00,0.51005,0.51005,0.50965,0.5098,102400000.0
2009-02-18 18:46:00,0.5098,0.51005,0.50955,0.50975,157200000.0
2009-02-18 18:47:00,0.50975,0.51,0.50965,0.50985,219800000.0
2009-02-18 18:48:00,0.50985,0.50995,0.50975,0.50985,35200000.0
2009-02-18 18:49:00,0.5098,0.5098,0.5094,0.5094,47800000.0
2009-02-18 18:50:00,0.50935,0.50935,0.5092,0.50935,38400000.0
2009-02-18 18:51:00,0.50935,0.50975,0.50935,0.50955,56600000.0
2009-02-18 18:52:00,0.5095,0.5095,0.5093,0.50945,22400000.0
2009-02-18 18:53:00,0.5094,0.5094,0.5093,0.50935,12800000.0
2009-02-18 18:54:00,0.5094,0.5095,0.5094,0.5095,7800000.0
2009-02-18 18:55:00,0.5094,0.5098,0.5094,0.5098,39400000.0
2009-02-18 18:56:00,0.50995,0.51035,0.5097,0.5103,86400000.0
2009-02-18 18:57:00,0.51025,0.51095,0.50985,0.51035,62800000.0
2009-02-18 18:58:00,0.5105,0.5105,0.50995,0.5102,78400000.0
2009-02-18 18:59:00,0.51025,0.5103,0.51025,0.5103,89800000.0
2009-02-18 19:00:00,0.51025,0.5103,0.5096,0.50965,95000000.0
2009-02-18 19:01:00,0.5097,0.5097,0.50965,0.50965,12800000.0
2009-02-18 19:02:00,0.50975,0.51015,0.50975,0.51015,23600000.0
2009-02-18 19:03:00,0.5101,0.5101,0.51005,0.5101,6400000.0
2009-02-18 19:04:00,0.51005,0.5103,0.51005,0.5103,10800000.0
2009-02-18 19:05:00,0.51025,0.51025,0.51025,0.51025,43000000.0
2009-02-18 19:06:00,0.51025,0.51045,0.51025,0.51045,30000000.0
2009-02-18 19:07:00,0.51007,0.51039,0.50992,0.51022,179800000.0
2009-02-18 19:08:00,0.51045,0.51045,0.51045,0.51045,12000000.0
2009-02-18 19:09:00,0.5105,0.5107,0.51045,0.5105,41000000.0
2009-02-18 19:10:00,0.5105,0.5107,0.51045,0.5107,20000000.0
2009-02-18 19:11:00,0.5107,0.5113,0.5107,0.5113,24600000.0
2009-02-18 19:12:00,0.5113,0.5113,0.5113,0.5113,14000000.0
2009-02-18 19:13:00,0.5113,0.5113,0.51125,0.51125,24400000.0
2009-02-18 19:14:00,0.51125,0.5113,0.51125,0.5113,60400000.0
2009-02-18 19:15:00,0.51125,0.5114,0.51125,0.51135,64200000.0
2009-02-18 19:16:00,0.51135,0.5117,0.5113,0.51145,37000000.0
2009-02-18 19:17:00,0.51145,0.5115,0.51145,0.51145,55600000.0
2009-02-18 19:18:00,0.51145,0.5115,0.51145,0.51145,40800000.0
2009-02-18 19:19:00,0.51175,0.51185,0.51145,0.51145,38200000.0
2009-02-18 19:20:00,0.51155,0.51155,0.5115,0.51155,14400000.0
2009-02-18 19:21:00,0.51175,0.5121,0.51145,0.512,65600000.0
2009-02-18 19:22:00,0.512,0.51215,0.5114,0.51155,27400000.0
2009-02-18 19:23:00,0.51175,0.5118,0.51175,0.5118,18800000.0
2009-02-18 19:24:00,0.5118,0.5118,0.51175,0.51175,29000000.0
2009-02-18 19:25:00,0.51175,0.5118,0.51095,0.511,29200000.0
2009-02-18 19:26:00,0.511,0.51105,0.5102,0.5102,42400000.0
2009-02-18 19:27:00,0.51025,0.5104,0.50945,0.5096,52000000.0
2009-02-18 19:28:00,0.5096,0.5105,0.5096,0.51025,144000000.0
2009-02-18 19:29:00,0.51025,0.51105,0.51025,0.5105,114000000.0
2009-02-18 19:30:00,0.51055,0.5112,0.5105,0.51075,49000000.0
2009-02-18 19:31:00,0.51055,0.51055,0.51045,0.51055,17600000.0
2009-02-18 19:32:00,0.51065,0.51075,0.51055,0.51075,61400000.0
2009-02-18 19:33:00,0.51075,0.51075,0.5103,0.5104,20400000.0
2009-02-18 19:34:00,0.51055,0.51055,0.50965,0.5101,82600000.0
2009-02-18 19:35:00,0.51025,0.51055,0.5097,0.50985,37200000.0
2009-02-18 19:36:00,0.50975,0.5106,0.50975,0.5106,26000000.0
2009-02-18 19:37:00,0.5107,0.5108,0.5107,0.5108,4800000.0
2009-02-18 19:38:00,0.51065,0.51065,0.5106,0.51065,12800000.0
2009-02-18 19:39:00,0.51065,0.51075,0.51055,0.51055,13400000.0
2009-02-18 19:40:00,0.51035,0.51035,0.51035,0.51035,5400000.0
2009-02-18 19:41:00,0.51025,0.51025,0.51005,0.51005,19600000.0
2009-02-18 19:42:00,0.51005,0.5103,0.51005,0.5103,14200000.0
2009-02-18 19:43:00,0.5103,0.5103,0.51015,0.51015,3200000.0
2009-02-18 19:44:00,0.51,0.51,0.50995,0.50995,11200000.0
2009-02-18 19:45:00,0.50985,0.50995,0.50985,0.50989,56800000.0
2009-02-18 19:46:00,0.51,0.51,0.51,0.51,6400000.0
2009-02-18 19:47:00,0.51,0.51015,0.51,0.51015,12400000.0
2009-02-18 19:48:00,0.51015,0.51015,0.51015,0.51015,1600000.0
2009-02-18 19:49:00,0.51015,0.5102,0.51005,0.51005,9600000.0
2009-02-18 19:50:00,0.50995,0.50995,0.50985,0.50985,9600000.0
2009-02-18 19:51:00,0.5099,0.51,0.5099,0.51,6400000.0
2009-02-18 19:52:00,0.51,0.51,0.50995,0.50995,8000000.0
2009-02-18 19:53:00,0.5099,0.5099,0.50985,0.50985,6400000.0
2009-02-18 19:54:00,0.5099,0.5099,0.5096,0.5098,36800000.0
2009-02-18 19:55:00,0.50995,0.51085,0.50995,0.5105,117600000.0
2009-02-18 19:56:00,0.5105,0.5105,0.50985,0.5102,15600000.0
2009-02-18 19:57:00,0.51,0.51,0.51,0.51,9200000.0
2009-02-18 19:58:00,0.51,0.51,0.51,0.51,30600000.0
2009-02-18 19:59:00,0.5101,0.51045,0.5101,0.51045,11800000.0
2009-02-18 20:00:00,0.51045,0.51065,0.51045,0.51045,23400000.0
2009-02-18 20:01:00,0.51045,0.5109,0.51045,0.5109,27400000.0
2009-02-18 20:02:00,0.5109,0.51135,0.51045,0.51065,43600000.0
2009-02-18 20:03:00,0.51047,0.5105,0.51038,0.51041,28000000.0
2009-02-18 20:04:00,0.5105,0.51065,0.51045,0.51065,23800000.0
2009-02-18 20:05:00,0.51045,0.51045,0.51045,0.51045,3400000.0
2009-02-18 20:06:00,0.51045,0.5105,0.51045,0.5105,9600000.0
2009-02-18 20:07:00,0.51058,0.51058,0.51023,0.51033,53999999.0
2009-02-18 20:08:00,0.5105,0.51055,0.51045,0.51045,21000000.0
2009-02-18 20:09:00,0.51045,0.51045,0.51045,0.51045,8200000.0
2009-02-18 20:10:00,0.51029,0.51058,0.51014,0.51055,47800000.0
2009-02-18 20:11:00,0.51076,0.51076,0.51005,0.51022,46400000.0
2009-02-18 20:12:00,0.51021,0.51021,0.51021,0.51021,15000000.0
2009-02-18 20:13:00,0.51055,0.51085,0.51055,0.51065,15400000.0
2009-02-18 20:14:00,0.5105,0.51065,0.5105,0.51065,20600000.0
2009-02-18 20:15:00,0.51065,0.51065,0.51065,0.51065,3400000.0
2009-02-18 20:16:00,0.51051,0.51051,0.51032,0.51043,19000000.0
2009-02-18 20:17:00,0.51035,0.51052,0.5103,0.51046,28400000.0
2009-02-18 20:18:00,0.51065,0.51065,0.51065,0.51065,18400000.0
2009-02-18 20:19:00,0.51065,0.51065,0.5101,0.5101,12800000.0
2009-02-18 20:20:00,0.51025,0.51025,0.51,0.51,19200000.0
2009-02-18 20:21:00,0.51,0.51005,0.5099,0.51005,19600000.0
2009-02-18 20:22:00,0.51015,0.5103,0.51015,0.5103,12400000.0
2009-02-18 20:23:00,0.51035,0.51035,0.51035,0.51035,3200000.0
2009-02-18 20:24:00,0.51025,0.51045,0.51025,0.51035,61400000.0
2009-02-18 20:25:00,0.51025,0.51025,0.51025,0.51025,8200000.0
2009-02-18 20:26:00,0.51021,0.51021,0.51004,0.51004,77800000.0
2009-02-18 20:27:00,0.51006,0.5102,0.51006,0.51012,93800000.0
2009-02-18 20:28:00,0.51015,0.51021,0.51013,0.51013,54400000.0
2009-02-18 20:29:00,0.51025,0.51025,0.51025,0.51025,3400000.0
2009-02-18 20:30:00,0.51015,0.51018,0.51009,0.51015,41000000.0
2009-02-18 20:31:00,0.51025,0.51025,0.51005,0.51005,16800000.0
2009-02-18 20:32:00,0.51005,0.51035,0.51005,0.51025,18400000.0
2009-02-18 20:33:00,0.51035,0.51065,0.5099,0.51025,35200000.0
2009-02-18 20:34:00,0.51035,0.51035,0.51035,0.51035,6800000.0
2009-02-18 20:35:00,0.51035,0.51035,0.51035,0.51035,13000000.0
2009-02-18 20:36:00,0.51035,0.51035,0.5099,0.5099,12400000.0
2009-02-18 20:37:00,0.50995,0.50995,0.5098,0.5098,16600000.0
2009-02-18 20:38:00,0.5097,0.5097,0.5097,0.5097,4600000.0
2009-02-18 20:39:00,0.50955,0.5096,0.50955,0.50955,33600000.0
2009-02-18 20:40:00,0.5096,0.5097,0.5096,0.5097,8000000.0
2009-02-18 20:41:00,0.5097,0.5097,0.50935,0.50935,11200000.0
2009-02-18 20:42:00,0.5095,0.5096,0.50935,0.5094,12800000.0
2009-02-18 20:43:00,0.5094,0.5094,0.50925,0.50925,8800000.0
2009-02-18 20:44:00,0.50925,0.50975,0.50915,0.50925,30000000.0
2009-02-18 20:45:00,0.50925,0.50955,0.50915,0.50955,31400000.0
2009-02-18 20:46:00,0.50965,0.50965,0.50925,0.5094,35400000.0
2009-02-18 20:47:00,0.50955,0.50955,0.50945,0.50945,10000000.0
2009-02-18 20:48:00,0.50945,0.50965,0.50945,0.50945,41000000.0
2009-02-18 20:49:00,0.50945,0.50955,0.5091,0.5091,32600000.0
2009-02-18 20:50:00,0.50915,0.50915,0.50915,0.50915,1600000.0
2009-02-18 20:51:00,0.509,0.509,0.509,0.509,5400000.0
2009-02-18 20:52:00,0.509,0.50905,0.509,0.509,8600000.0
2009-02-18 20:53:00,0.50885,0.50885,0.50885,0.50885,5400000.0
2009-02-18 20:54:00,0.50895,0.50895,0.5089,0.5089,6400000.0
2009-02-18 20:55:00,0.50895,0.509,0.5089,0.50895,11600000.0
2009-02-18 20:56:00,0.50915,0.50935,0.5091,0.50935,23200000.0
2009-02-18 20:57:00,0.50935,0.50935,0.509,0.509,4000000.0
2009-02-18 20:58:00,0.5091,0.5091,0.5091,0.5091,3200000.0
2009-02-18 20:59:00,0.5089,0.50925,0.5089,0.50925,10800000.0
2009-02-18 21:00:00,0.50925,0.50925,0.5089,0.5091,18800000.0
2009-02-18 21:01:00,0.5092,0.50935,0.5085,0.50925,129000000.0
2009-02-18 21:02:00,0.50935,0.50935,0.50925,0.5093,43200000.0
2009-02-18 21:03:00,0.50925,0.50985,0.5092,0.50975,87800000.0
2009-02-18 21:04:00,0.5099,0.51015,0.5089,0.509,91000000.0
2009-02-18 21:05:00,0.5091,0.50915,0.5091,0.50915,2600000.0
2009-02-18 21:06:00,0.50925,0.50945,0.50925,0.50925,64400000.0
2009-02-18 21:07:00,0.50945,0.51,0.5094,0.51,42400000.0
2009-02-18 21:08:00,0.51005,0.5105,0.5096,0.51005,83400000.0
2009-02-18 21:09:00,0.50995,0.51015,0.50975,0.51015,41600000.0
2009-02-18 21:10:00,0.51015,0.5104,0.50995,0.5104,69600000.0
2009-02-18 21:11:00,0.5104,0.51095,0.51005,0.51095,81600000.0
2009-02-18 21:12:00,0.51095,0.51095,0.5098,0.5099,89400000.0
2009-02-18 21:13:00,0.50985,0.5101,0.50975,0.50985,74800000.0
2009-02-18 21:14:00,0.50985,0.50985,0.50985,0.50985,2200000.0
2009-02-18 21:15:00,0.50985,0.50985,0.50945,0.50945,127200000.0
2009-02-18 21:16:00,0.50945,0.50975,0.50945,0.50955,15800000.0
2009-02-18 21:17:00,0.50945,0.50945,0.50945,0.50945,4400000.0
2009-02-18 21:18:00,0.50945,0.50965,0.50945,0.50965,7000000.0
2009-02-18 21:19:00,0.5097,0.51,0.5097,0.50995,18000000.0
2009-02-18 21:20:00,0.50995,0.50995,0.50995,0.50995,4400000.0
2009-02-18 21:21:00,0.50995,0.51005,0.5096,0.50985,23000000.0
2009-02-18 21:22:00,0.50975,0.50985,0.50975,0.50975,19200000.0
2009-02-18 21:23:00,0.5096,0.5096,0.5096,0.5096,2200000.0
2009-02-18 21:24:00,0.5096,0.50985,0.5096,0.50985,5600000.0
2009-02-18 21:25:00,0.50985,0.50985,0.50975,0.50975,4800000.0
2009-02-18 21:26:00,0.5097,0.5097,0.50955,0.50955,13600000.0
2009-02-18 21:27:00,0.50955,0.51005,0.50955,0.5099,23800000.0
2009-02-18 21:28:00,0.50985,0.51035,0.50985,0.51005,44400000.0
2009-02-18 21:29:00,0.5102,0.5102,0.50965,0.50995,21400000.0
2009-02-18 21:30:00,0.51015,0.5102,0.50995,0.51015,58000000.0
2009-02-18 21:31:00,0.51015,0.5105,0.51015,0.5105,77000000.0
2009-02-18 21:32:00,0.5105,0.5105,0.50955,0.50965,129200000.0
2009-02-18 21:33:00,0.50965,0.50985,0.50965,0.50985,11400000.0
2009-02-18 21:34:00,0.5097,0.5099,0.5097,0.5099,13600000.0
2009-02-18 21:35:00,0.50985,0.50985,0.50985,0.50985,1600000.0
2009-02-18 21:36:00,0.5098,0.50985,0.5098,0.50985,2600000.0
2009-02-18 21:37:00,0.50985,0.50985,0.50965,0.50965,20400000.0
2009-02-18 21:38:00,0.50965,0.50965,0.50965,0.50965,4400000.0
2009-02-18 21:39:00,0.50965,0.50965,0.50915,0.50915,9200000.0
2009-02-18 21:40:00,0.50925,0.50935,0.50915,0.50915,45400000.0
2009-02-18 21:41:00,0.50915,0.50915,0.50915,0.50915,2200000.0
2009-02-18 21:42:00,0.50935,0.50965,0.50935,0.50965,45200000.0
2009-02-18 21:43:00,0.5098,0.50985,0.50965,0.50965,20600000.0
2009-02-18 21:44:00,0.50975,0.50995,0.50975,0.50995,12400000.0
2009-02-18 21:45:00,0.50995,0.50995,0.50995,0.50995,21000000.0
2009-02-18 21:46:00,0.50995,0.50995,0.50995,0.50995,11000000.0
2009-02-18 21:47:00,0.50995,0.5102,0.50995,0.51015,10200000.0
2009-02-18 21:48:00,0.51,0.51,0.50995,0.50995,22800000.0
2009-02-18 21:49:00,0.50995,0.51,0.50995,0.51,7600000.0
2009-02-18 21:50:00,0.50995,0.50995,0.50995,0.50995,2600000.0
2009-02-18 21:51:00,0.51005,0.51035,0.51005,0.51035,12800000.0
2009-02-18 21:52:00,0.51055,0.51055,0.5099,0.51015,38000000.0
2009-02-18 21:53:00,0.51035,0.51035,0.51035,0.51035,11200000.0
2009-02-18 21:54:00,0.51035,0.51035,0.51035,0.51035,2200000.0
2009-02-18 21:55:00,0.51035,0.51035,0.51005,0.51005,12200000.0
2009-02-18 21:56:00,0.5102,0.5108,0.51015,0.51055,93600000.0
2009-02-18 21:57:00,0.51055,0.51055,0.51055,0.51055,1600000.0
2009-02-18 21:58:00,0.5105,0.5105,0.5105,0.5105,1000000.0
2009-02-18 21:59:00,0.5105,0.51055,0.5103,0.51055,18600000.0
2009-02-18 22:00:00,0.51055,0.5106,0.51055,0.51055,4800000.0
2009-02-18 22:01:00,0.51045,0.51045,0.5103,0.5103,26200000.0
2009-02-18 22:02:00,0.51045,0.5107,0.51045,0.51065,11200000.0
2009-02-18 22:03:00,0.51065,0.5108,0.51045,0.5108,35800000.0
2009-02-18 22:04:00,0.51095,0.511,0.51015,0.51075,113400000.0
2009-02-18 22:05:00,0.51075,0.51095,0.51075,0.51095,47000000.0
2009-02-18 22:06:00,0.51095,0.51125,0.5108,0.5108,106000000.0
2009-02-18 22:07:00,0.51075,0.51085,0.51065,0.51065,12400000.0
2009-02-18 22:08:00,0.51075,0.51095,0.51075,0.51075,29400000.0
2009-02-18 22:09:00,0.51075,0.5108,0.51075,0.51075,22800000.0
2009-02-18 22:10:00,0.51065,0.5108,0.51055,0.5106,79400000.0
2009-02-18 22:11:00,0.51065,0.511,0.51065,0.51085,28000000.0
2009-02-18 22:12:00,0.51095,0.5112,0.51095,0.5111,24800000.0
2009-02-18 22:13:00,0.51105,0.51105,0.51095,0.51095,12000000.0
2009-02-18 22:14:00,0.51095,0.5111,0.51095,0.5111,9000000.0
2009-02-18 22:15:00,0.51095,0.51095,0.51095,0.51095,2600000.0
2009-02-18 22:16:00,0.511,0.511,0.51095,0.511,6600000.0
2009-02-18 22:17:00,0.511,0.511,0.51095,0.511,4800000.0
2009-02-18 22:18:00,0.5108,0.5108,0.5108,0.5108,6800000.0
2009-02-18 22:19:00,0.51095,0.51095,0.5108,0.51095,9400000.0
2009-02-18 22:20:00,0.511,0.511,0.511,0.511,1600000.0
2009-02-18 22:21:00,0.5108,0.5108,0.5108,0.5108,3400000.0
2009-02-18 22:22:00,0.5108,0.5109,0.5108,0.5109,13200000.0
2009-02-18 22:23:00,0.51085,0.5109,0.51035,0.51035,19000000.0
2009-02-18 22:24:00,0.51055,0.5107,0.51055,0.51065,12800000.0
2009-02-18 22:25:00,0.51044,0.5105,0.51037,0.51045,65400000.0
2009-02-18 22:26:00,0.5107,0.5108,0.51065,0.5107,17400000.0
2009-02-18 22:27:00,0.5107,0.51085,0.51035,0.5104,13200000.0
2009-02-18 22:28:00,0.51035,0.51035,0.51035,0.51035,1600000.0
2009-02-18 22:29:00,0.51025,0.51025,0.51025,0.51025,11000000.0
2009-02-18 22:30:00,0.51025,0.5104,0.51025,0.5104,17000000.0
2009-02-18 22:31:00,0.5104,0.51045,0.5104,0.51045,7400000.0
2009-02-18 22:32:00,0.51045,0.51045,0.51045,0.51045,4600000.0
2009-02-18 22:33:00,0.51045,0.51045,0.51045,0.51045,14200000.0
2009-02-18 22:34:00,0.5105,0.5105,0.5105,0.5105,3200000.0
2009-02-18 22:35:00,0.51065,0.51075,0.51065,0.51075,9400000.0
2009-02-18 22:36:00,0.5107,0.51075,0.5107,0.51075,8000000.0
2009-02-18 22:37:00,0.51065,0.5108,0.51065,0.51075,10600000.0
2009-02-18 22:38:00,0.5107,0.5107,0.5107,0.5107,2800000.0
2009-02-18 22:39:00,0.51044,0.51045,0.5104,0.51045,14200000.0
2009-02-18 22:40:00,0.51065,0.51065,0.51065,0.51065,5400000.0
2009-02-18 22:41:00,0.51065,0.51065,0.51065,0.51065,5400000.0
2009-02-18 22:42:00,0.51065,0.51095,0.51065,0.51065,37200000.0
2009-02-18 22:43:00,0.51065,0.51095,0.51065,0.51065,34800000.0
2009-02-18 22:44:00,0.51065,0.51065,0.51065,0.51065,29400000.0
2009-02-18 22:45:00,0.51065,0.51085,0.51065,0.51065,27400000.0
2009-02-18 22:46:00,0.51075,0.51075,0.51075,0.51075,11600000.0
2009-02-18 22:47:00,0.51075,0.51075,0.51075,0.51075,22200000.0
2009-02-18 22:48:00,0.51075,0.51075,0.51065,0.51065,18600000.0
2009-02-18 22:49:00,0.51065,0.51065,0.51065,0.51065,5400000.0
2009-02-18 22:50:00,0.51065,0.51065,0.51045,0.51045,58000000.0
2009-02-18 22:51:00,0.51045,0.51055,0.51045,0.51055,24200000.0
2009-02-18 22:52:00,0.51055,0.51055,0.51045,0.51055,32600000.0
2009-02-18 22:53:00,0.51045,0.51065,0.51045,0.51065,17200000.0
2009-02-18 22:54:00,0.51065,0.51065,0.51065,0.51065,20800000.0
2009-02-18 22:55:00,0.51065,0.51065,0.51065,0.51065,24000000.0
2009-02-18 22:56:00,0.51065,0.51065,0.51065,0.51065,20800000.0
2009-02-18 22:57:00,0.51065,0.51065,0.51055,0.51055,23000000.0
2009-02-18 22:58:00,0.51045,0.51135,0.51045,0.51095,107800000.0
2009-02-18 22:59:00,0.5109,0.5109,0.5109,0.5109,3200000.0
2009-02-18 23:00:00,0.51085,0.51105,0.51075,0.51075,21200000.0
2009-02-18 23:01:00,0.51085,0.51085,0.51085,0.51085,13800000.0
2009-02-18 23:02:00,0.51085,0.5109,0.51085,0.5109,14000000.0
2009-02-18 23:03:00,0.51085,0.51085,0.51085,0.51085,22800000.0
2009-02-18 23:04:00,0.51085,0.51095,0.51085,0.51095,34200000.0
2009-02-18 23:05:00,0.51095,0.51095,0.51085,0.51095,31600000.0
2009-02-18 23:06:00,0.51095,0.51095,0.51095,0.51095,10000000.0
2009-02-18 23:07:00,0.51095,0.511,0.51095,0.511,28400000.0
2009-02-18 23:08:00,0.51095,0.51105,0.5109,0.51105,61400000.0
2009-02-18 23:09:00,0.51105,0.51105,0.5109,0.51095,8200000.0
2009-02-18 23:10:00,0.51095,0.51095,0.5103,0.51055,10800000.0
2009-02-18 23:11:00,0.5105,0.5105,0.5095,0.51035,94600000.0
2009-02-18 23:12:00,0.51035,0.51035,0.50995,0.5102,45400000.0
2009-02-18 23:13:00,0.5103,0.5103,0.5102,0.5102,4800000.0
2009-02-18 23:14:00,0.51015,0.51015,0.50945,0.50945,17400000.0
2009-02-18 23:15:00,0.50935,0.50985,0.50935,0.50985,58000000.0
2009-02-18 23:16:00,0.50985,0.50985,0.50965,0.50985,58000000.0
2009-02-18 23:17:00,0.50975,0.50975,0.50975,0.50975,10400000.0
2009-02-18 23:18:00,0.50965,0.50965,0.50965,0.50965,3600000.0
2009-02-18 23:19:00,0.50965,0.50985,0.50965,0.50965,20000000.0
2009-02-18 23:20:00,0.50965,0.50965,0.5093,0.50955,54400000.0
2009-02-18 23:21:00,0.50955,0.50975,0.50945,0.50945,48000000.0
2009-02-18 23:22:00,0.5094,0.50955,0.5094,0.50955,55400000.0
2009-02-18 23:23:00,0.50955,0.50955,0.50955,0.50955,3400000.0
2009-02-18 23:24:00,0.50955,0.50955,0.50955,0.50955,34200000.0
2009-02-18 23:25:00,0.50916,0.50927,0.5091,0.50922,76800000.0
2009-02-18 23:26:00,0.50915,0.50919,0.50905,0.50914,42400000.0
2009-02-18 23:27:00,0.50915,0.50923,0.50901,0.50923,85400000.0
2009-02-18 23:28:00,0.50955,0.50975,0.50955,0.50955,99200000.0
2009-02-18 23:29:00,0.50955,0.50955,0.50955,0.50955,3000000.0
2009-02-18 23:30:00,0.50955,0.50965,0.50955,0.50965,32200000.0
2009-02-18 23:31:00,0.50965,0.50975,0.50955,0.50975,22000000.0
2009-02-18 23:32:00,0.5099,0.5099,0.5099,0.5099,3200000.0
2009-02-18 23:33:00,0.50975,0.50975,0.50975,0.50975,3600000.0
2009-02-18 23:34:00,0.50981,0.50987,0.50964,0.50979,62600000.0
2009-02-18 23:35:00,0.50985,0.50987,0.50971,0.50972,17000000.0
2009-02-18 23:36:00,0.50975,0.50975,0.50975,0.50975,12400000.0
2009-02-18 23:37:00,0.50975,0.50975,0.50975,0.50975,3400000.0
2009-02-18 23:38:00,0.5094,0.50951,0.50917,0.50951,27200000.0
2009-02-18 23:39:00,0.50957,0.50978,0.50948,0.50961,44200000.0
2009-02-18 23:40:00,0.5098,0.5099,0.50975,0.50975,18800000.0
2009-02-18 23:41:00,0.50975,0.50975,0.50975,0.50975,9000000.0
2009-02-18 23:42:00,0.50975,0.50975,0.50955,0.50955,30200000.0
2009-02-18 23:43:00,0.50955,0.50955,0.50945,0.50945,63000000.0
2009-02-18 23:44:00,0.50945,0.50945,0.5089,0.50895,67000000.0
2009-02-18 23:45:00,0.50895,0.50915,0.5089,0.5089,102800000.0
2009-02-18 23:46:00,0.5089,0.50895,0.5089,0.5089,9600000.0
2009-02-18 23:47:00,0.50885,0.5089,0.5088,0.5088,14400000.0
2009-02-18 23:48:00,0.50875,0.50875,0.50875,0.50875,9400000.0
2009-02-18 23:49:00,0.5089,0.5089,0.50885,0.50885,56000000.0
2009-02-18 23:50:00,0.5089,0.5095,0.5089,0.5095,3600000.0
2009-02-18 23:51:00,0.5095,0.5095,0.50865,0.50885,18800000.0
2009-02-18 23:52:00,0.50935,0.5097,0.50935,0.50965,45000000.0
2009-02-18 23:53:00,0.50955,0.50965,0.50955,0.50955,26400000.0
2009-02-18 23:54:00,0.5095,0.5095,0.50875,0.50905,139400000.0
2009-02-18 23:55:00,0.5097,0.51,0.5089,0.50915,91000000.0
2009-02-18 23:56:00,0.50915,0.50915,0.5086,0.5086,27800000.0
2009-02-18 23:57:00,0.5087,0.50925,0.50865,0.50875,105400000.0
2009-02-18 23:58:00,0.5088,0.5088,0.5087,0.5087,6600000.0
2009-02-18 23:59:00,0.5087,0.5087,0.5087,0.5087,3200000.0
2009-02-19 00:00:00,0.5087,0.50895,0.5086,0.5086,19200000.0
2009-02-19 00:01:00,0.5087,0.50895,0.50865,0.5087,17400000.0
2009-02-19 00:02:00,0.5087,0.5087,0.50865,0.5087,11800000.0
2009-02-19 00:03:00,0.5087,0.5087,0.5087,0.5087,4800000.0
2009-02-19 00:04:00,0.5087,0.50885,0.5087,0.50885,5600000.0
2009-02-19 00:05:00,0.5088,0.5088,0.5088,0.5088,1000000.0
2009-02-19 00:06:00,0.5089,0.50925,0.5089,0.50925,125200001.0
2009-02-19 00:07:00,0.50925,0.50925,0.50905,0.50905,44200001.0
2009-02-19 00:08:00,0.50905,0.50915,0.50905,0.50915,33600000.0
2009-02-19 00:09:00,0.5092,0.5093,0.5092,0.5093,4400000.0
2009-02-19 00:10:00,0.5093,0.50935,0.50915,0.5093,90800001.0
2009-02-19 00:11:00,0.5093,0.5093,0.5093,0.5093,2800000.0
2009-02-19 00:12:00,0.5094,0.5094,0.5093,0.50935,50400000.0
2009-02-19 00:13:00,0.5094,0.5098,0.5094,0.5098,61400000.0
2009-02-19 00:14:00,0.5099,0.51,0.50975,0.50985,45800000.0
2009-02-19 00:15:00,0.5098,0.51,0.5098,0.51,27200000.0
2009-02-19 00:16:00,0.5101,0.5102,0.5101,0.5102,109200001.0
2009-02-19 00:17:00,0.5103,0.5104,0.51025,0.51025,62199999.0
2009-02-19 00:18:00,0.50986,0.50991,0.50963,0.50963,39200000.0
2009-02-19 00:19:00,0.51015,0.51015,0.51,0.51,38000000.0
2009-02-19 00:20:00,0.51,0.51,0.51,0.51,11000000.0
2009-02-19 00:21:00,0.50953,0.50989,0.50953,0.50978,38600000.0
2009-02-19 00:22:00,0.51,0.51,0.51,0.51,10200000.0
2009-02-19 00:23:00,0.50954,0.50984,0.50953,0.50964,83600000.0
2009-02-19 00:24:00,0.51,0.51,0.5099,0.5099,31800000.0
2009-02-19 00:25:00,0.5099,0.5099,0.5099,0.5099,5800000.0
2009-02-19 00:26:00,0.5098,0.5099,0.5098,0.5099,17400000.0
2009-02-19 00:27:00,0.5099,0.5099,0.50965,0.50965,38400000.0
2009-02-19 00:28:00,0.5097,0.5097,0.50955,0.50955,12400000.0
2009-02-19 00:29:00,0.50945,0.50945,0.50945,0.50945,6600000.0
2009-02-19 00:30:00,0.50955,0.50955,0.50955,0.50955,6400000.0
2009-02-19 00:31:00,0.50945,0.50945,0.50945,0.50945,6600000.0
2009-02-19 00:32:00,0.50945,0.5098,0.50945,0.5096,17800000.0
2009-02-19 00:33:00,0.50955,0.5098,0.50955,0.5098,8000000.0
2009-02-19 00:34:00,0.50945,0.51,0.50945,0.51,10200000.0
2009-02-19 00:35:00,0.5104,0.51075,0.51005,0.51065,280400006.0
2009-02-19 00:36:00,0.51075,0.51075,0.51055,0.51055,96200002.0
2009-02-19 00:37:00,0.51055,0.51055,0.51025,0.5103,107000000.0
2009-02-19 00:38:00,0.51015,0.51015,0.51015,0.51015,15400000.0
2009-02-19 00:39:00,0.51015,0.51045,0.51,0.51045,53000000.0
2009-02-19 00:40:00,0.51035,0.51055,0.51035,0.5105,31800000.0
2009-02-19 00:41:00,0.51045,0.51045,0.51035,0.51035,19200000.0
2009-02-19 00:42:00,0.51035,0.51035,0.51015,0.51015,20600000.0
2009-02-19 00:43:00,0.51005,0.51015,0.50995,0.51015,57400000.0
2009-02-19 00:44:00,0.51015,0.51015,0.51015,0.51015,25200000.0
2009-02-19 00:45:00,0.51015,0.51015,0.51015,0.51015,25200000.0
2009-02-19 00:46:00,0.51015,0.51015,0.51015,0.51015,25200000.0
2009-02-19 00:47:00,0.51015,0.51045,0.51015,0.51035,429000003.0
2009-02-19 00:48:00,0.51035,0.51045,0.51035,0.51045,174600000.0
2009-02-19 00:49:00,0.51045,0.51065,0.5103,0.51065,187400001.0
2009-02-19 00:50:00,0.51065,0.51085,0.51065,0.51085,47000001.0
2009-02-19 00:51:00,0.51085,0.51085,0.5108,0.5108,64800000.0
2009-02-19 00:52:00,0.51085,0.51085,0.5107,0.5107,22200000.0
2009-02-19 00:53:00,0.5107,0.5107,0.5107,0.5107,4400000.0
2009-02-19 00:54:00,0.5107,0.5107,0.5107,0.5107,4400000.0
2009-02-19 00:55:00,0.5107,0.5107,0.5107,0.5107,7200000.0
2009-02-19 00:56:00,0.5107,0.5108,0.51035,0.5104,195200002.0
2009-02-19 00:57:00,0.5104,0.5106,0.5104,0.5106,53600002.0
2009-02-19 00:58:00,0.5106,0.5106,0.5106,0.5106,2000000.0
2009-02-19 00:59:00,0.5106,0.5106,0.51045,0.51045,34200000.0
2009-02-19 01:00:00,0.5105,0.5105,0.5105,0.5105,1600000.0
2009-02-19 01:01:00,0.5103,0.5103,0.5103,0.5103,5600000.0
2009-02-19 01:02:00,0.5103,0.5104,0.5103,0.5104,6000000.0
2009-02-19 01:03:00,0.51035,0.51035,0.51025,0.51025,34200000.0
2009-02-19 01:04:00,0.5103,0.51045,0.5103,0.5103,29600000.0
2009-02-19 01:05:00,0.5103,0.5103,0.5103,0.5103,2800000.0
2009-02-19 01:06:00,0.51025,0.5103,0.51025,0.5103,34000000.0
2009-02-19 01:07:00,0.51015,0.51022,0.50998,0.5101,295200000.0
2009-02-19 01:08:00,0.51028,0.51032,0.51026,0.51032,47200001.0
2009-02-19 01:09:00,0.51029,0.51036,0.51024,0.51024,111800000.0
2009-02-19 01:10:00,0.51035,0.51035,0.50998,0.51018,51000001.0
2009-02-19 01:11:00,0.51013,0.51022,0.51006,0.51019,32000000.0
2009-02-19 01:12:00,0.51003,0.51015,0.50979,0.50992,111000000.0
2009-02-19 01:13:00,0.50992,0.51012,0.50988,0.5101,24200000.0
2009-02-19 01:14:00,0.51016,0.51036,0.5098,0.51018,132200001.0
2009-02-19 01:15:00,0.51002,0.51014,0.50975,0.50975,73400000.0
2009-02-19 01:16:00,0.50997,0.51006,0.5099,0.5099,36200000.0
2009-02-19 01:17:00,0.51025,0.51025,0.51025,0.51025,5800000.0
2009-02-19 01:18:00,0.51025,0.51045,0.51025,0.51045,31600001.0
2009-02-19 01:19:00,0.5105,0.51055,0.5105,0.51055,4400000.0
2009-02-19 01:20:00,0.5106,0.5108,0.51045,0.51045,103200000.0
2009-02-19 01:21:00,0.5106,0.51065,0.5106,0.5106,22800000.0
2009-02-19 01:22:00,0.5106,0.5106,0.5106,0.5106,2800000.0
2009-02-19 01:23:00,0.51029,0.51053,0.51029,0.51038,125600002.0
2009-02-19 01:24:00,0.51033,0.51054,0.51032,0.51042,222200002.0
2009-02-19 01:25:00,0.51055,0.51055,0.51045,0.51045,15600000.0
2009-02-19 01:26:00,0.5103,0.51035,0.5103,0.5103,19800000.0
2009-02-19 01:27:00,0.5103,0.51035,0.5103,0.51035,57200000.0
2009-02-19 01:28:00,0.5103,0.51035,0.5103,0.51035,45800000.0
2009-02-19 01:29:00,0.5103,0.51035,0.5103,0.5103,61800000.0
2009-02-19 01:30:00,0.5103,0.5103,0.5101,0.5101,46400001.0
2009-02-19 01:31:00,0.51,0.51,0.51,0.51,3000000.0
2009-02-19 01:32:00,0.51,0.51,0.5093,0.51,51200000.0
2009-02-19 01:33:00,0.51,0.51,0.5098,0.5098,4800000.0
2009-02-19 01:34:00,0.5097,0.51005,0.5097,0.5099,14000000.0
2009-02-19 01:35:00,0.51,0.51005,0.51,0.51,13600000.0
2009-02-19 01:36:00,0.51,0.51,0.51,0.51,5600000.0
2009-02-19 01:37:00,0.50986,0.50987,0.50938,0.50986,98400000.0
2009-02-19 01:38:00,0.51,0.5102,0.50995,0.5102,76400000.0
2009-02-19 01:39:00,0.51015,0.51015,0.51,0.51,54200000.0
2009-02-19 01:40:00,0.50967,0.50992,0.50967,0.50975,80600000.0
2009-02-19 01:41:00,0.5102,0.51045,0.51,0.51035,63400000.0
2009-02-19 01:42:00,0.51035,0.51035,0.5102,0.5102,15400000.0
2009-02-19 01:43:00,0.5102,0.5102,0.5102,0.5102,2800000.0
2009-02-19 01:44:00,0.51015,0.5104,0.5101,0.5104,30800000.0
2009-02-19 01:45:00,0.5104,0.5104,0.5104,0.5104,26000000.0
2009-02-19 01:46:00,0.5106,0.51065,0.5104,0.51045,37200000.0
2009-02-19 01:47:00,0.51045,0.5105,0.5104,0.5105,19800000.0
2009-02-19 01:48:00,0.5105,0.5105,0.5105,0.5105,2800000.0
2009-02-19 01:49:00,0.51054,0.51055,0.5104,0.51049,103000000.0
2009-02-19 01:50:00,0.5105,0.5109,0.5105,0.51065,18800000.0
2009-02-19 01:51:00,0.51065,0.51065,0.5106,0.51065,25600000.0
2009-02-19 01:52:00,0.5106,0.5106,0.5106,0.5106,10800000.0
2009-02-19 01:53:00,0.5107,0.5107,0.5107,0.5107,8000000.0
2009-02-19 01:54:00,0.5107,0.5107,0.5106,0.5106,74200000.0
2009-02-19 01:55:00,0.5106,0.5109,0.5106,0.51075,117800000.0
2009-02-19 01:56:00,0.51065,0.51075,0.5106,0.5107,37000000.0
2009-02-19 01:57:00,0.51065,0.5107,0.5106,0.5106,106200000.0
2009-02-19 01:58:00,0.5106,0.51075,0.5106,0.5106,61200000.0
2009-02-19 01:59:00,0.5106,0.511,0.5106,0.5108,75400000.0
2009-02-19 02:00:00,0.5108,0.5109,0.5108,0.5109,60800001.0
2009-02-19 02:01:00,0.5109,0.5109,0.51085,0.51085,119400002.0
2009-02-19 02:02:00,0.51085,0.5109,0.5106,0.51065,64600000.0
2009-02-19 02:03:00,0.51065,0.51065,0.51065,0.51065,28000000.0
2009-02-19 02:04:00,0.51065,0.51065,0.50995,0.51005,49800000.0
2009-02-19 02:05:00,0.51005,0.5105,0.51005,0.51025,73600000.0
2009-02-19 02:06:00,0.51025,0.51045,0.51025,0.51045,28600000.0
2009-02-19 02:07:00,0.51045,0.5109,0.51045,0.51065,52400000.0
2009-02-19 02:08:00,0.51075,0.51075,0.51065,0.51075,118000000.0
2009-02-19 02:09:00,0.51075,0.51075,0.5107,0.51075,29400000.0
2009-02-19 02:10:00,0.5107,0.51085,0.5103,0.5104,59800000.0
2009-02-19 02:11:00,0.5104,0.5108,0.5104,0.51065,79200000.0
2009-02-19 02:12:00,0.51075,0.5109,0.5107,0.5109,37400000.0
2009-02-19 02:13:00,0.511,0.5111,0.5108,0.5108,61600000.0
2009-02-19 02:14:00,0.51085,0.5111,0.51085,0.511,102600000.0
2009-02-19 02:15:00,0.511,0.5111,0.511,0.5111,5600000.0
2009-02-19 02:16:00,0.511,0.5115,0.5109,0.51135,71800000.0
2009-02-19 02:17:00,0.5115,0.5116,0.5113,0.5115,60800000.0
2009-02-19 02:18:00,0.5116,0.5116,0.51155,0.51155,8400000.0
2009-02-19 02:19:00,0.5115,0.5115,0.51105,0.5111,53200000.0
2009-02-19 02:20:00,0.5111,0.5111,0.51105,0.51105,6000000.0
2009-02-19 02:21:00,0.5111,0.5113,0.5111,0.5113,38400000.0
2009-02-19 02:22:00,0.5113,0.51135,0.5113,0.51135,21200000.0
2009-02-19 02:23:00,0.51135,0.51135,0.511,0.5111,57200000.0
2009-02-19 02:24:00,0.5112,0.5115,0.5112,0.5114,73000000.0
2009-02-19 02:25:00,0.5113,0.5114,0.51125,0.5114,19600000.0
2009-02-19 02:26:00,0.5113,0.5113,0.5113,0.5113,2800000.0
2009-02-19 02:27:00,0.5114,0.5114,0.5113,0.5113,5600000.0
2009-02-19 02:28:00,0.51085,0.51115,0.5107,0.51092,70000000.0
2009-02-19 02:29:00,0.5114,0.51155,0.5113,0.5113,65400000.0
2009-02-19 02:30:00,0.5114,0.5115,0.5113,0.5114,16800000.0
2009-02-19 02:31:00,0.5113,0.5114,0.5113,0.5114,5600000.0
2009-02-19 02:32:00,0.5114,0.5114,0.5113,0.5114,11200000.0
2009-02-19 02:33:00,0.5113,0.5114,0.5113,0.5114,16800000.0
2009-02-19 02:34:00,0.5113,0.5114,0.5113,0.5114,5600000.0
2009-02-19 02:35:00,0.5113,0.5114,0.5113,0.5114,5600000.0
2009-02-19 02:36:00,0.5114,0.5116,0.5113,0.5116,25200000.0
2009-02-19 02:37:00,0.51155,0.51155,0.5113,0.5113,24000000.0
2009-02-19 02:38:00,0.5113,0.5113,0.5111,0.51115,41400000.0
2009-02-19 02:39:00,0.5112,0.5113,0.5112,0.5113,39200000.0
2009-02-19 02:40:00,0.5113,0.5113,0.5112,0.5112,8400000.0
2009-02-19 02:41:00,0.5112,0.5112,0.5112,0.5112,2800000.0
2009-02-19 02:42:00,0.5112,0.51165,0.5112,0.5115,75600000.0
2009-02-19 02:43:00,0.5116,0.5117,0.5115,0.5117,79400000.0
2009-02-19 02:44:00,0.51195,0.5121,0.51165,0.51185,229600001.0
2009-02-19 02:45:00,0.5119,0.512,0.51185,0.51195,218800000.0
2009-02-19 02:46:00,0.5119,0.51205,0.51185,0.5119,108800000.0
2009-02-19 02:47:00,0.51185,0.51185,0.51145,0.51155,109800001.0
2009-02-19 02:48:00,0.5117,0.5117,0.5114,0.5114,108200001.0
2009-02-19 02:49:00,0.5116,0.51185,0.5115,0.51185,396599989.0
2009-02-19 02:50:00,0.51205,0.51215,0.5119,0.512,153399999.0
2009-02-19 02:51:00,0.51195,0.51195,0.5119,0.51195,38400000.0
2009-02-19 02:52:00,0.51195,0.51215,0.51185,0.5119,69000000.0
2009-02-19 02:53:00,0.51195,0.51245,0.5118,0.51205,364199997.0
2009-02-19 02:54:00,0.51205,0.51205,0.511,0.5114,481400000.0
2009-02-19 02:55:00,0.5115,0.51195,0.51135,0.51135,424599998.0
2009-02-19 02:56:00,0.5113,0.5113,0.511,0.51115,179199999.0
2009-02-19 02:57:00,0.5112,0.5115,0.5112,0.5115,72999999.0
2009-02-19 02:58:00,0.5116,0.51175,0.5114,0.5116,127800000.0
2009-02-19 02:59:00,0.5116,0.5118,0.51145,0.51165,362799998.0
2009-02-19 03:00:00,0.51165,0.51165,0.5109,0.5111,388599999.0
2009-02-19 03:01:00,0.5113,0.5115,0.5113,0.5113,69200000.0
2009-02-19 03:02:00,0.51135,0.51135,0.51135,0.51135,6200000.0
2009-02-19 03:03:00,0.51125,0.51135,0.51125,0.5113,58800000.0
2009-02-19 03:04:00,0.51145,0.5117,0.51145,0.51165,148000002.0
2009-02-19 03:05:00,0.51165,0.51165,0.51155,0.51165,103200000.0
2009-02-19 03:06:00,0.5114,0.5115,0.51125,0.5114,122999999.0
2009-02-19 03:07:00,0.5114,0.5115,0.5114,0.5115,11200000.0
2009-02-19 03:08:00,0.5115,0.5115,0.5115,0.5115,5600000.0
2009-02-19 03:09:00,0.5115,0.5116,0.5115,0.5115,48400000.0
2009-02-19 03:10:00,0.5116,0.5116,0.5115,0.5116,42400000.0
2009-02-19 03:11:00,0.5116,0.5116,0.5116,0.5116,13600000.0
2009-02-19 03:12:00,0.5115,0.5116,0.5115,0.5115,15000000.0
2009-02-19 03:13:00,0.51145,0.51145,0.5113,0.5113,32400001.0
2009-02-19 03:14:00,0.51135,0.51135,0.5112,0.5112,67100000.0
2009-02-19 03:15:00,0.5108,0.5113,0.5108,0.5112,94800000.0
2009-02-19 03:16:00,0.5112,0.51125,0.5112,0.5112,53400000.0
2009-02-19 03:17:00,0.51079,0.51107,0.51047,0.51102,56000000.0
2009-02-19 03:18:00,0.5112,0.5112,0.5112,0.5112,14000000.0
2009-02-19 03:19:00,0.5112,0.5114,0.5112,0.5113,79800000.0
2009-02-19 03:20:00,0.5115,0.5115,0.5113,0.5113,50000000.0
2009-02-19 03:21:00,0.5113,0.5113,0.5113,0.5113,16000000.0
2009-02-19 03:22:00,0.5112,0.5113,0.5112,0.5113,51000000.0
2009-02-19 03:23:00,0.5112,0.5112,0.5112,0.5112,13600000.0
2009-02-19 03:24:00,0.5112,0.5113,0.5112,0.5113,33200000.0
2009-02-19 03:25:00,0.5113,0.5113,0.5113,0.5113,24400000.0
2009-02-19 03:26:00,0.5113,0.5113,0.5113,0.5113,13600000.0
2009-02-19 03:27:00,0.5114,0.512,0.5113,0.51145,196600000.0
2009-02-19 03:28:00,0.5115,0.51155,0.5112,0.5112,176599999.0
2009-02-19 03:29:00,0.5112,0.5113,0.5112,0.5113,26400000.0
2009-02-19 03:30:00,0.5113,0.51145,0.51125,0.51145,93000000.0
2009-02-19 03:31:00,0.51145,0.51145,0.51135,0.51135,33400000.0
2009-02-19 03:32:00,0.51155,0.51155,0.51135,0.51135,56600000.0
2009-02-19 03:33:00,0.51135,0.51135,0.51135,0.51135,6200000.0
2009-02-19 03:34:00,0.51135,0.51135,0.51125,0.51135,25800000.0
2009-02-19 03:35:00,0.51135,0.5114,0.5113,0.51135,65400000.0
2009-02-19 03:36:00,0.51135,0.5114,0.51125,0.51125,163000000.0
2009-02-19 03:37:00,0.5113,0.5113,0.5112,0.51125,64200000.0
2009-02-19 03:38:00,0.51125,0.51125,0.5107,0.511,53000000.0
2009-02-19 03:39:00,0.511,0.511,0.51095,0.511,69800000.0
2009-02-19 03:40:00,0.51095,0.511,0.5108,0.511,136400000.0
2009-02-19 03:41:00,0.511,0.511,0.5108,0.5108,140800000.0
2009-02-19 03:42:00,0.5109,0.511,0.5108,0.5108,120200000.0
2009-02-19 03:43:00,0.511,0.511,0.5108,0.51095,61600000.0
2009-02-19 03:44:00,0.511,0.511,0.5103,0.5105,46000000.0
2009-02-19 03:45:00,0.51045,0.51045,0.5104,0.5104,89200000.0
2009-02-19 03:46:00,0.5105,0.5106,0.5105,0.5105,26200000.0
2009-02-19 03:47:00,0.5106,0.5107,0.5106,0.5107,16800000.0
2009-02-19 03:48:00,0.51065,0.51065,0.5104,0.5105,93000001.0
2009-02-19 03:49:00,0.5105,0.5105,0.5105,0.5105,16600000.0
2009-02-19 03:50:00,0.5105,0.5105,0.5104,0.5105,24200000.0
2009-02-19 03:51:00,0.51045,0.51045,0.5104,0.5104,71200000.0
2009-02-19 03:52:00,0.5104,0.5105,0.5104,0.51045,55800000.0
2009-02-19 03:53:00,0.51045,0.5105,0.5104,0.5104,63400000.0
2009-02-19 03:54:00,0.5104,0.51045,0.50995,0.51025,64000000.0
2009-02-19 03:55:00,0.5103,0.5105,0.51025,0.5105,33400000.0
2009-02-19 03:56:00,0.5106,0.5107,0.5106,0.5106,38200000.0
2009-02-19 03:57:00,0.5106,0.5106,0.5106,0.5106,16800000.0
2009-02-19 03:58:00,0.5106,0.5106,0.51055,0.51055,22000000.0
2009-02-19 03:59:00,0.51055,0.51055,0.51055,0.51055,6200000.0
2009-02-19 04:00:00,0.51055,0.5106,0.51055,0.5106,14600000.0
2009-02-19 04:01:00,0.51011,0.51042,0.51011,0.51034,42600000.0
2009-02-19 04:02:00,0.51026,0.51048,0.51026,0.51035,42000000.0
2009-02-19 04:03:00,0.5107,0.5107,0.5107,0.5107,3200000.0
2009-02-19 04:04:00,0.51075,0.51115,0.51075,0.5111,24000000.0
2009-02-19 04:05:00,0.511,0.51115,0.511,0.51105,12800000.0
2009-02-19 04:06:00,0.5112,0.51125,0.5112,0.51125,3200000.0
2009-02-19 04:07:00,0.5111,0.51135,0.51085,0.51085,35600000.0
2009-02-19 04:08:00,0.51075,0.5109,0.51075,0.5108,22000000.0
2009-02-19 04:09:00,0.51075,0.51075,0.5107,0.51075,24000000.0
2009-02-19 04:10:00,0.5108,0.5108,0.51075,0.5108,9600000.0
2009-02-19 04:11:00,0.5108,0.51085,0.5108,0.51085,55600000.0
2009-02-19 04:12:00,0.51085,0.51085,0.51085,0.51085,20800000.0
2009-02-19 04:13:00,0.511,0.511,0.511,0.511,8400000.0
2009-02-19 04:14:00,0.51095,0.51095,0.51085,0.5109,72800001.0
2009-02-19 04:15:00,0.5109,0.5109,0.5104,0.5105,147200000.0
2009-02-19 04:16:00,0.5106,0.5106,0.5106,0.5106,8400000.0
2009-02-19 04:17:00,0.5106,0.51075,0.5106,0.51075,45000000.0
2009-02-19 04:18:00,0.51075,0.51085,0.5105,0.51085,58800000.0
2009-02-19 04:19:00,0.51085,0.51085,0.51075,0.51085,8000000.0
2009-02-19 04:20:00,0.5108,0.5109,0.5108,0.5109,10200000.0
2009-02-19 04:21:00,0.5109,0.5109,0.5109,0.5109,2800000.0
2009-02-19 04:22:00,0.511,0.511,0.511,0.511,5600000.0
2009-02-19 04:23:00,0.511,0.51105,0.511,0.511,22600000.0
2009-02-19 04:24:00,0.51105,0.5116,0.51105,0.51125,56000000.0
2009-02-19 04:25:00,0.51135,0.51135,0.5111,0.5111,17600000.0
2009-02-19 04:26:00,0.5113,0.51135,0.51125,0.51135,87000000.0
2009-02-19 04:27:00,0.51145,0.51165,0.51145,0.51165,124200002.0
2009-02-19 04:28:00,0.51165,0.51165,0.51115,0.5113,151400000.0
2009-02-19 04:29:00,0.51135,0.51135,0.5112,0.5112,22400000.0
2009-02-19 04:30:00,0.5113,0.5113,0.51115,0.51115,14400000.0
2009-02-19 04:31:00,0.51105,0.5112,0.51105,0.5112,17800000.0
2009-02-19 04:32:00,0.51115,0.51125,0.51115,0.51115,11200000.0
2009-02-19 04:33:00,0.5111,0.5114,0.5111,0.5114,20600000.0
2009-02-19 04:34:00,0.5115,0.5115,0.5115,0.5115,5600000.0
2009-02-19 04:35:00,0.51175,0.51185,0.51175,0.51175,33600000.0
2009-02-19 04:36:00,0.5116,0.5116,0.5116,0.5116,1600000.0
2009-02-19 04:37:00,0.5115,0.51165,0.5115,0.51165,15800000.0
2009-02-19 04:38:00,0.5118,0.5118,0.51165,0.51175,16000000.0
2009-02-19 04:39:00,0.51165,0.5118,0.51155,0.51155,10800000.0
2009-02-19 04:40:00,0.5116,0.5118,0.5116,0.51165,53200000.0
2009-02-19 04:41:00,0.5117,0.5119,0.5117,0.5117,17400000.0
2009-02-19 04:42:00,0.51165,0.5117,0.51165,0.5117,15600000.0
2009-02-19 04:43:00,0.51165,0.51165,0.51165,0.51165,8400000.0
2009-02-19 04:44:00,0.51165,0.51165,0.51165,0.51165,5600000.0
2009-02-19 04:45:00,0.51155,0.51155,0.5115,0.5115,38200000.0
2009-02-19 04:46:00,0.5115,0.5115,0.5115,0.5115,17600000.0
2009-02-19 04:47:00,0.5115,0.5115,0.5115,0.5115,2800000.0
2009-02-19 04:48:00,0.51126,0.51135,0.51102,0.51132,56800000.0
2009-02-19 04:49:00,0.51142,0.51157,0.51129,0.51145,20000000.0
2009-02-19 04:50:00,0.5115,0.5115,0.5115,0.5115,14000000.0
2009-02-19 04:51:00,0.51145,0.5115,0.5114,0.5115,33000000.0
2009-02-19 04:52:00,0.51145,0.51145,0.51095,0.51115,94800000.0
2009-02-19 04:53:00,0.51115,0.5113,0.51115,0.51125,63400000.0
2009-02-19 04:54:00,0.51115,0.51115,0.51115,0.51115,15600000.0
2009-02-19 04:55:00,0.51115,0.5112,0.51115,0.5112,35200000.0
2009-02-19 04:56:00,0.5109,0.51108,0.51075,0.51075,228000000.0
2009-02-19 04:57:00,0.5112,0.5112,0.51115,0.51115,6800000.0
2009-02-19 04:58:00,0.5112,0.5113,0.5112,0.5113,25800000.0
2009-02-19 04:59:00,0.5113,0.5113,0.51125,0.51125,66000000.0
2009-02-19 05:00:00,0.5113,0.5114,0.5113,0.5114,9000000.0
2009-02-19 05:01:00,0.5114,0.5114,0.51135,0.5114,51400000.0
2009-02-19 05:02:00,0.51102,0.51113,0.51078,0.5111,36200000.0
2009-02-19 05:03:00,0.5112,0.5112,0.51058,0.51058,20000000.0
2009-02-19 05:04:00,0.5107,0.51119,0.51055,0.51119,105800000.0
2009-02-19 05:05:00,0.5114,0.5114,0.5114,0.5114,16800000.0
2009-02-19 05:06:00,0.51058,0.51119,0.51058,0.51119,9600000.0
2009-02-19 05:07:00,0.51135,0.51135,0.5109,0.5109,84599999.0
2009-02-19 05:08:00,0.511,0.51115,0.511,0.51105,165000002.0
2009-02-19 05:09:00,0.51105,0.5112,0.511,0.5112,58800000.0
2009-02-19 05:10:00,0.51115,0.51135,0.511,0.51125,88400000.0
2009-02-19 05:11:00,0.51125,0.5116,0.51125,0.5116,21600000.0
2009-02-19 05:12:00,0.5116,0.5117,0.5116,0.5117,13400000.0
2009-02-19 05:13:00,0.5117,0.5117,0.5116,0.5116,20400000.0
2009-02-19 05:14:00,0.5116,0.5117,0.51145,0.51155,39400000.0
2009-02-19 05:15:00,0.5116,0.5117,0.5116,0.51165,8200000.0
2009-02-19 05:16:00,0.51165,0.51175,0.51145,0.51165,43600000.0
2009-02-19 05:17:00,0.5118,0.5122,0.5118,0.5121,70800000.0
2009-02-19 05:18:00,0.5122,0.5122,0.5121,0.5121,104600000.0
2009-02-19 05:19:00,0.51205,0.5121,0.51205,0.5121,30600000.0
2009-02-19 05:20:00,0.5121,0.5122,0.5121,0.5121,25000000.0
2009-02-19 05:21:00,0.5121,0.5121,0.5121,0.5121,1600000.0
2009-02-19 05:22:00,0.5123,0.5123,0.5121,0.5121,17400000.0
2009-02-19 05:23:00,0.5121,0.5121,0.51205,0.5121,40200000.0
2009-02-19 05:24:00,0.5121,0.5121,0.5115,0.5119,131200000.0
2009-02-19 05:25:00,0.5119,0.5119,0.5117,0.5118,58000000.0
2009-02-19 05:26:00,0.51175,0.5118,0.51165,0.5118,54600000.0
2009-02-19 05:27:00,0.51175,0.5118,0.51165,0.5118,74800000.0
2009-02-19 05:28:00,0.5118,0.5118,0.51175,0.51175,12800000.0
2009-02-19 05:29:00,0.51175,0.5118,0.51175,0.5118,32000000.0
2009-02-19 05:30:00,0.51185,0.5119,0.5115,0.5116,123000000.0
2009-02-19 05:31:00,0.51165,0.5118,0.5116,0.51175,54400000.0
2009-02-19 05:32:00,0.51175,0.51175,0.5115,0.5115,26000000.0
2009-02-19 05:33:00,0.51165,0.51165,0.51165,0.51165,10000000.0
2009-02-19 05:34:00,0.51175,0.51175,0.5115,0.51155,46000000.0
2009-02-19 05:35:00,0.51155,0.5116,0.51155,0.5116,13400000.0
2009-02-19 05:36:00,0.51152,0.51154,0.51125,0.51136,56000000.0
2009-02-19 05:37:00,0.5116,0.5116,0.5116,0.5116,2800000.0
2009-02-19 05:38:00,0.5116,0.5116,0.5116,0.5116,2800000.0
2009-02-19 05:39:00,0.5116,0.5116,0.5116,0.5116,14000000.0
2009-02-19 05:40:00,0.5116,0.51175,0.51155,0.51165,55600000.0
2009-02-19 05:41:00,0.51165,0.51165,0.51165,0.51165,2800000.0
2009-02-19 05:42:00,0.51165,0.51185,0.51165,0.51175,20000000.0
2009-02-19 05:43:00,0.51175,0.5119,0.51175,0.5119,19200000.0
2009-02-19 05:44:00,0.51205,0.51205,0.5119,0.51205,16200000.0
2009-02-19 05:45:00,0.5122,0.51235,0.5118,0.512,128600000.0
2009-02-19 05:46:00,0.512,0.512,0.5118,0.5118,19800000.0
2009-02-19 05:47:00,0.51175,0.5118,0.5117,0.5118,19200000.0
2009-02-19 05:48:00,0.5118,0.51185,0.5118,0.51185,6200000.0
2009-02-19 05:49:00,0.5118,0.5118,0.5118,0.5118,14800000.0
2009-02-19 05:50:00,0.5118,0.51185,0.5118,0.5118,21400000.0
2009-02-19 05:51:00,0.5118,0.5118,0.5118,0.5118,19400000.0
2009-02-19 05:52:00,0.5118,0.51185,0.5118,0.5118,59200000.0
2009-02-19 05:53:00,0.5118,0.5118,0.5118,0.5118,13200000.0
2009-02-19 05:54:00,0.51195,0.512,0.51195,0.51195,32999999.0
2009-02-19 05:55:00,0.51195,0.51195,0.5117,0.5117,29200000.0
2009-02-19 05:56:00,0.5117,0.5118,0.5117,0.5118,14400000.0
2009-02-19 05:57:00,0.5117,0.51176,0.5114,0.5114,17400000.0
2009-02-19 05:58:00,0.51145,0.51166,0.51145,0.51166,21400000.0
2009-02-19 05:59:00,0.5118,0.5118,0.5117,0.5117,28400000.0
2009-02-19 06:00:00,0.51165,0.51172,0.51154,0.51167,50000000.0
2009-02-19 06:01:00,0.51156,0.51165,0.51144,0.51161,19400000.0
2009-02-19 06:02:00,0.51175,0.5118,0.5117,0.5117,42599999.0
2009-02-19 06:03:00,0.51175,0.51175,0.5116,0.5116,14800000.0
2009-02-19 06:04:00,0.5116,0.5116,0.5116,0.5116,4400000.0
2009-02-19 06:05:00,0.5116,0.5116,0.5116,0.5116,2800000.0
2009-02-19 06:06:00,0.51122,0.5114,0.51122,0.5113,10800000.0
2009-02-19 06:07:00,0.51128,0.5113,0.51109,0.51122,16800000.0
2009-02-19 06:08:00,0.5116,0.51165,0.5116,0.51165,9000000.0
2009-02-19 06:09:00,0.51165,0.51165,0.5116,0.5116,6000000.0
2009-02-19 06:10:00,0.5116,0.5116,0.5116,0.5116,5600000.0
2009-02-19 06:11:00,0.5118,0.51195,0.5118,0.51195,52600000.0
2009-02-19 06:12:00,0.51195,0.512,0.51195,0.51195,23400000.0
2009-02-19 06:13:00,0.51215,0.51225,0.51195,0.51215,101800000.0
2009-02-19 06:14:00,0.51215,0.5123,0.51195,0.51225,107600000.0
2009-02-19 06:15:00,0.51225,0.5125,0.5122,0.5125,15000000.0
2009-02-19 06:16:00,0.5125,0.5128,0.5122,0.5128,104000000.0
2009-02-19 06:17:00,0.51275,0.51275,0.51275,0.51275,16000000.0
2009-02-19 06:18:00,0.51275,0.51295,0.51255,0.5126,139999999.0
2009-02-19 06:19:00,0.5126,0.51315,0.5126,0.51265,184600000.0
2009-02-19 06:20:00,0.5127,0.51285,0.5127,0.51285,12600000.0
2009-02-19 06:21:00,0.513,0.513,0.5128,0.5128,118800000.0
2009-02-19 06:22:00,0.513,0.513,0.513,0.513,8400000.0
2009-02-19 06:23:00,0.513,0.5132,0.513,0.5132,32000000.0
2009-02-19 06:24:00,0.5132,0.51345,0.513,0.513,275600000.0
2009-02-19 06:25:00,0.513,0.5133,0.5127,0.5127,155800000.0
2009-02-19 06:26:00,0.51265,0.5127,0.51205,0.5124,315200003.0
2009-02-19 06:27:00,0.5125,0.5125,0.51225,0.5123,224200002.0
2009-02-19 06:28:00,0.5124,0.51255,0.5124,0.5125,58200000.0
2009-02-19 06:29:00,0.51204,0.51235,0.51173,0.51193,59000000.0
2009-02-19 06:30:00,0.51245,0.51245,0.5122,0.5123,148800000.0
2009-02-19 06:31:00,0.5123,0.51235,0.5121,0.51215,127200000.0
2009-02-19 06:32:00,0.51215,0.51225,0.51215,0.5122,136600000.0
2009-02-19 06:33:00,0.51215,0.51235,0.51215,0.51225,119800001.0
2009-02-19 06:34:00,0.51225,0.51245,0.51225,0.5124,22400000.0
2009-02-19 06:35:00,0.51235,0.51235,0.5121,0.51225,231400000.0
2009-02-19 06:36:00,0.51225,0.51225,0.51215,0.51215,52400000.0
2009-02-19 06:37:00,0.5121,0.51215,0.51175,0.51195,130800000.0
2009-02-19 06:38:00,0.51195,0.51195,0.51135,0.51135,151800000.0
2009-02-19 06:39:00,0.51135,0.51155,0.51125,0.51145,70200000.0
2009-02-19 06:40:00,0.51145,0.51165,0.51145,0.51165,18200000.0
2009-02-19 06:41:00,0.51175,0.51175,0.5113,0.5115,104200000.0
2009-02-19 06:42:00,0.51145,0.5117,0.5111,0.5115,284800000.0
2009-02-19 06:43:00,0.51155,0.5116,0.51105,0.51105,125400000.0
2009-02-19 06:44:00,0.51105,0.51115,0.51095,0.51105,84400000.0
2009-02-19 06:45:00,0.51095,0.51095,0.5106,0.5107,152000000.0
2009-02-19 06:46:00,0.5107,0.511,0.5107,0.511,103600000.0
2009-02-19 06:47:00,0.511,0.511,0.511,0.511,26800000.0
2009-02-19 06:48:00,0.511,0.511,0.511,0.511,5600000.0
2009-02-19 06:49:00,0.511,0.511,0.5108,0.5109,73200000.0
2009-02-19 06:50:00,0.5109,0.5109,0.5108,0.5108,177800000.0
2009-02-19 06:51:00,0.5108,0.51095,0.5108,0.51095,38200000.0
2009-02-19 06:52:00,0.5109,0.51135,0.5109,0.51135,66400000.0
2009-02-19 06:53:00,0.51135,0.5119,0.51135,0.5118,92600000.0
2009-02-19 06:54:00,0.5118,0.51205,0.5117,0.51205,21600000.0
2009-02-19 06:55:00,0.51205,0.5121,0.512,0.5121,14000000.0
2009-02-19 06:56:00,0.5122,0.5123,0.5122,0.51225,37200000.0
2009-02-19 06:57:00,0.51225,0.51225,0.51205,0.51215,33200000.0
2009-02-19 06:58:00,0.5121,0.5121,0.512,0.512,16800000.0
2009-02-19 06:59:00,0.51195,0.512,0.5118,0.5118,170400000.0
2009-02-19 07:00:00,0.51175,0.51175,0.5117,0.5117,3200000.0
2009-02-19 07:01:00,0.5116,0.51175,0.5116,0.51175,10000000.0
2009-02-19 07:02:00,0.5119,0.5119,0.5115,0.5117,106800000.0
2009-02-19 07:03:00,0.5117,0.5118,0.5117,0.5117,12400000.0
2009-02-19 07:04:00,0.51155,0.51155,0.51155,0.51155,43800000.0
2009-02-19 07:05:00,0.51155,0.5117,0.51155,0.5117,11800000.0
2009-02-19 07:06:00,0.5117,0.5117,0.5117,0.5117,2800000.0
2009-02-19 07:07:00,0.51148,0.51156,0.51146,0.51156,25600000.0
2009-02-19 07:08:00,0.5117,0.5118,0.51165,0.5117,46800000.0
2009-02-19 07:09:00,0.5117,0.51175,0.51165,0.51165,4800000.0
2009-02-19 07:10:00,0.5115,0.5117,0.5115,0.51165,23200000.0
2009-02-19 07:11:00,0.5115,0.5115,0.5115,0.5115,10800000.0
2009-02-19 07:12:00,0.51155,0.5116,0.5115,0.5115,24000000.0
2009-02-19 07:13:00,0.51122,0.51133,0.51112,0.5113,54800000.0
2009-02-19 07:14:00,0.51113,0.51162,0.51111,0.51114,57600000.0
2009-02-19 07:15:00,0.51145,0.51145,0.5108,0.5109,97400001.0
2009-02-19 07:16:00,0.5111,0.5111,0.5111,0.5111,5600000.0
2009-02-19 07:17:00,0.51115,0.51135,0.51115,0.5113,11200000.0
2009-02-19 07:18:00,0.51135,0.5114,0.51135,0.5114,3200000.0
2009-02-19 07:19:00,0.5113,0.51135,0.5113,0.51135,6000000.0
2009-02-19 07:20:00,0.5114,0.51145,0.5114,0.51145,9000000.0
2009-02-19 07:21:00,0.5114,0.5114,0.5114,0.5114,2800000.0
2009-02-19 07:22:00,0.5115,0.5115,0.5115,0.5115,9000000.0
2009-02-19 07:23:00,0.5115,0.5115,0.5115,0.5115,2800000.0
2009-02-19 07:24:00,0.5115,0.5115,0.51135,0.51135,46000000.0
2009-02-19 07:25:00,0.51135,0.5114,0.5113,0.5114,15800000.0
2009-02-19 07:26:00,0.5114,0.51165,0.5114,0.51165,3200000.0
2009-02-19 07:27:00,0.51165,0.5117,0.5115,0.5115,15600000.0
2009-02-19 07:28:00,0.5115,0.5115,0.5115,0.5115,7400000.0
2009-02-19 07:29:00,0.51105,0.5115,0.511,0.5115,71600000.0
2009-02-19 07:30:00,0.51149,0.51159,0.51119,0.51138,37400000.0
2009-02-19 07:31:00,0.5115,0.5116,0.5115,0.5116,67200000.0
2009-02-19 07:32:00,0.5116,0.5116,0.5115,0.5115,20400000.0
2009-02-19 07:33:00,0.5115,0.5115,0.5115,0.5115,2800000.0
2009-02-19 07:34:00,0.51115,0.51123,0.51115,0.51123,5600000.0
2009-02-19 07:35:00,0.51145,0.5115,0.51135,0.5114,69600000.0
2009-02-19 07:36:00,0.5115,0.5115,0.5115,0.5115,6200000.0
2009-02-19 07:37:00,0.5115,0.5115,0.5115,0.5115,2800000.0
2009-02-19 07:38:00,0.51115,0.51121,0.51111,0.51121,10000000.0
2009-02-19 07:39:00,0.51127,0.51127,0.51114,0.51114,27400000.0
2009-02-19 07:40:00,0.51165,0.5117,0.5115,0.5115,4800000.0
2009-02-19 07:41:00,0.51145,0.51145,0.51123,0.51123,39000000.0
2009-02-19 07:42:00,0.51142,0.51154,0.51142,0.51148,28800000.0
2009-02-19 07:43:00,0.51147,0.51147,0.51133,0.51133,9200000.0
2009-02-19 07:44:00,0.51145,0.51145,0.51145,0.51145,13200000.0
2009-02-19 07:45:00,0.51145,0.5116,0.51125,0.51125,43400000.0
2009-02-19 07:46:00,0.5112,0.5112,0.5112,0.5112,2800000.0
2009-02-19 07:47:00,0.5112,0.51145,0.5112,0.51145,9200000.0
2009-02-19 07:48:00,0.51145,0.51145,0.5112,0.5112,9200000.0
2009-02-19 07:49:00,0.5112,0.51155,0.5112,0.51145,15600000.0
2009-02-19 07:50:00,0.51145,0.51145,0.5114,0.51145,6400000.0
2009-02-19 07:51:00,0.51155,0.51155,0.5114,0.5114,12800000.0
2009-02-19 07:52:00,0.5114,0.5115,0.51135,0.5114,48000000.0
2009-02-19 07:53:00,0.5114,0.5114,0.5114,0.5114,2800000.0
2009-02-19 07:54:00,0.5115,0.5115,0.5115,0.5115,2800000.0
2009-02-19 07:55:00,0.5116,0.5116,0.5116,0.5116,2800000.0
2009-02-19 07:56:00,0.5116,0.5116,0.5116,0.5116,11200000.0
2009-02-19 07:57:00,0.51165,0.51175,0.5116,0.5116,81200000.0
2009-02-19 07:58:00,0.5116,0.5116,0.5115,0.5115,58400000.0
2009-02-19 07:59:00,0.5115,0.5115,0.5115,0.5115,25200000.0
2009-02-19 08:00:00,0.5115,0.5115,0.5115,0.5115,28000000.0
2009-02-19 08:01:00,0.51113,0.51127,0.51106,0.51106,135200000.0
2009-02-19 08:02:00,0.5115,0.5115,0.51125,0.5113,46800000.0
2009-02-19 08:03:00,0.5113,0.5115,0.51125,0.51125,36000000.0
2009-02-19 08:04:00,0.5113,0.5115,0.51125,0.51125,41000000.0
2009-02-19 08:05:00,0.5114,0.5114,0.51105,0.51115,29400000.0
2009-02-19 08:06:00,0.51115,0.5112,0.511,0.5111,27800000.0
2009-02-19 08:07:00,0.51115,0.5112,0.5109,0.511,29600000.0
2009-02-19 08:08:00,0.5109,0.51095,0.51065,0.5107,17600000.0
2009-02-19 08:09:00,0.51045,0.5107,0.51035,0.51065,25600000.0
2009-02-19 08:10:00,0.51055,0.5108,0.51055,0.51075,12800000.0
2009-02-19 08:11:00,0.51075,0.51075,0.51075,0.51075,1600000.0
2009-02-19 08:12:00,0.5106,0.51075,0.5106,0.51075,11800000.0
2009-02-19 08:13:00,0.51075,0.5113,0.51075,0.5113,62200000.0
2009-02-19 08:14:00,0.5114,0.5116,0.5113,0.5116,93400000.0
2009-02-19 08:15:00,0.51155,0.51175,0.5112,0.51145,165400000.0
2009-02-19 08:16:00,0.51145,0.51145,0.511,0.51105,71400000.0
2009-02-19 08:17:00,0.51135,0.51145,0.5109,0.51095,50000000.0
2009-02-19 08:18:00,0.51095,0.51095,0.5108,0.5108,13000000.0
2009-02-19 08:19:00,0.511,0.5113,0.511,0.51115,50800000.0
2009-02-19 08:20:00,0.51115,0.5112,0.511,0.511,72600000.0
2009-02-19 08:21:00,0.511,0.51125,0.5109,0.51125,62800000.0
2009-02-19 08:22:00,0.51115,0.51115,0.5111,0.51115,34600000.0
2009-02-19 08:23:00,0.5111,0.5111,0.5111,0.5111,2800000.0
2009-02-19 08:24:00,0.51061,0.51102,0.51061,0.51088,20800000.0
2009-02-19 08:25:00,0.5112,0.5118,0.5112,0.5115,128799999.0
2009-02-19 08:26:00,0.51127,0.51132,0.51093,0.51093,30600000.0
2009-02-19 08:27:00,0.51076,0.51118,0.51072,0.51113,56200000.0
2009-02-19 08:28:00,0.51118,0.51146,0.51105,0.51117,69400000.0
2009-02-19 08:29:00,0.5115,0.5115,0.5113,0.5113,96200001.0
2009-02-19 08:30:00,0.51125,0.51145,0.51125,0.51145,25600000.0
2009-02-19 08:31:00,0.51155,0.51155,0.51155,0.51155,2800000.0
2009-02-19 08:32:00,0.51155,0.5116,0.51155,0.5116,5600000.0
2009-02-19 08:33:00,0.5116,0.5116,0.5116,0.5116,8400000.0
2009-02-19 08:34:00,0.5116,0.5116,0.5116,0.5116,8400000.0
2009-02-19 08:35:00,0.51106,0.51145,0.51103,0.51136,85200000.0
2009-02-19 08:36:00,0.5116,0.5116,0.5115,0.5115,25200000.0
2009-02-19 08:37:00,0.5115,0.5115,0.5115,0.5115,2800000.0
2009-02-19 08:38:00,0.5115,0.5115,0.5115,0.5115,8400000.0
2009-02-19 08:39:00,0.5117,0.51225,0.5115,0.51195,209400000.0
2009-02-19 08:40:00,0.512,0.51205,0.5116,0.51165,111200000.0
2009-02-19 08:41:00,0.5117,0.5117,0.51165,0.51165,3200000.0
2009-02-19 08:42:00,0.5115,0.51175,0.5115,0.5117,28800000.0
2009-02-19 08:43:00,0.5116,0.5116,0.5115,0.5115,4400000.0
2009-02-19 08:44:00,0.5116,0.5117,0.5115,0.51165,20200000.0
2009-02-19 08:45:00,0.5117,0.5118,0.51165,0.51165,28800000.0
2009-02-19 08:46:00,0.5117,0.51185,0.5117,0.5118,15800000.0
2009-02-19 08:47:00,0.5119,0.5121,0.51185,0.5121,92800000.0
2009-02-19 08:48:00,0.512,0.5122,0.512,0.5122,53200000.0
2009-02-19 08:49:00,0.51159,0.51189,0.51159,0.51171,36600000.0
2009-02-19 08:50:00,0.51177,0.51205,0.51148,0.51199,34400000.0
2009-02-19 08:51:00,0.5122,0.5124,0.5122,0.5123,50200000.0
2009-02-19 08:52:00,0.5123,0.5123,0.51225,0.51225,19600000.0
2009-02-19 08:53:00,0.51225,0.51225,0.51225,0.51225,2800000.0
2009-02-19 08:54:00,0.51225,0.5123,0.51185,0.51195,88800000.0
2009-02-19 08:55:00,0.51195,0.51205,0.51165,0.5119,46600000.0
2009-02-19 08:56:00,0.512,0.512,0.51175,0.5118,77800000.0
2009-02-19 08:57:00,0.51185,0.51185,0.51175,0.5118,14200000.0
2009-02-19 08:58:00,0.51175,0.5119,0.51165,0.5119,34200000.0
2009-02-19 08:59:00,0.5119,0.5119,0.5114,0.5114,41200000.0
2009-02-19 09:00:00,0.51145,0.51145,0.51135,0.51135,14000000.0
2009-02-19 09:01:00,0.51135,0.51135,0.51115,0.51115,42999999.0
2009-02-19 09:02:00,0.5112,0.5118,0.5112,0.51175,39000000.0
2009-02-19 09:03:00,0.51175,0.51175,0.5117,0.51175,17000000.0
2009-02-19 09:04:00,0.51175,0.5119,0.51165,0.5119,46000000.0
2009-02-19 09:05:00,0.5118,0.51185,0.5117,0.5118,37600000.0
2009-02-19 09:06:00,0.51175,0.512,0.51175,0.512,23800000.0
2009-02-19 09:07:00,0.512,0.5122,0.51195,0.51215,211599997.0
2009-02-19 09:08:00,0.51215,0.5123,0.51215,0.51225,152600000.0
2009-02-19 09:09:00,0.51225,0.51245,0.5119,0.51225,211000001.0
2009-02-19 09:10:00,0.51225,0.51225,0.51205,0.51205,119400001.0
2009-02-19 09:11:00,0.51205,0.5121,0.51195,0.51195,74400000.0
2009-02-19 09:12:00,0.5118,0.5119,0.51135,0.51135,225399999.0
2009-02-19 09:13:00,0.51135,0.51135,0.51105,0.5112,370000005.0
2009-02-19 09:14:00,0.51115,0.51135,0.51115,0.51125,226600000.0
2009-02-19 09:15:00,0.51125,0.51155,0.51125,0.5115,138699997.0
2009-02-19 09:16:00,0.51115,0.5115,0.5109,0.51125,159399998.0
2009-02-19 09:17:00,0.5112,0.51135,0.51085,0.5111,280600000.0
2009-02-19 09:18:00,0.5111,0.5113,0.51105,0.51105,325400001.0
2009-02-19 09:19:00,0.51105,0.5112,0.511,0.511,76400000.0
2009-02-19 09:20:00,0.51115,0.51115,0.511,0.511,34200000.0
2009-02-19 09:21:00,0.511,0.511,0.511,0.511,3600000.0
2009-02-19 09:22:00,0.511,0.511,0.511,0.511,6000000.0
2009-02-19 09:23:00,0.511,0.51105,0.511,0.51105,27800000.0
2009-02-19 09:24:00,0.51105,0.51115,0.511,0.511,144400000.0
2009-02-19 09:25:00,0.511,0.51125,0.511,0.51115,106200000.0
2009-02-19 09:26:00,0.51115,0.5115,0.51105,0.5113,182999998.0
2009-02-19 09:27:00,0.5113,0.51135,0.511,0.511,180600000.0
2009-02-19 09:28:00,0.511,0.51105,0.511,0.511,33400000.0
2009-02-19 09:29:00,0.511,0.511,0.51025,0.5109,66200000.0
2009-02-19 09:30:00,0.51085,0.5111,0.5108,0.511,96400000.0
2009-02-19 09:31:00,0.511,0.511,0.511,0.511,5600000.0
2009-02-19 09:32:00,0.511,0.5113,0.511,0.5113,12600000.0
2009-02-19 09:33:00,0.5113,0.51215,0.5113,0.51205,80800000.0
2009-02-19 09:34:00,0.51145,0.5116,0.5112,0.51155,102400000.0
2009-02-19 09:35:00,0.51155,0.51205,0.51145,0.51145,150200000.0
2009-02-19 09:36:00,0.51155,0.51165,0.51135,0.51145,62800000.0
2009-02-19 09:37:00,0.5116,0.5116,0.5111,0.5112,87200000.0
2009-02-19 09:38:00,0.51125,0.51155,0.51125,0.51155,21400000.0
2009-02-19 09:39:00,0.51155,0.51155,0.5115,0.5115,14800000.0
2009-02-19 09:40:00,0.5115,0.51175,0.5114,0.5115,117000000.0
2009-02-19 09:41:00,0.51165,0.51235,0.5115,0.51235,103600000.0
2009-02-19 09:42:00,0.51235,0.51245,0.51215,0.51215,162000000.0
2009-02-19 09:43:00,0.51225,0.51225,0.51215,0.51225,243200000.0
2009-02-19 09:44:00,0.51235,0.51255,0.51215,0.5125,226800000.0
2009-02-19 09:45:00,0.51255,0.51265,0.5125,0.51255,55000000.0
2009-02-19 09:46:00,0.5126,0.5126,0.5118,0.51205,118400000.0
2009-02-19 09:47:00,0.51215,0.5123,0.51215,0.5123,91600000.0
2009-02-19 09:48:00,0.5123,0.51245,0.5123,0.5123,14400000.0
2009-02-19 09:49:00,0.5123,0.5123,0.512,0.51215,99400000.0
2009-02-19 09:50:00,0.51205,0.5124,0.51195,0.5121,44400000.0
2009-02-19 09:51:00,0.51205,0.51215,0.5119,0.512,69600000.0
2009-02-19 09:52:00,0.512,0.5124,0.512,0.5124,41400000.0
2009-02-19 09:53:00,0.5124,0.5124,0.5117,0.5118,45400000.0
2009-02-19 09:54:00,0.5118,0.51195,0.5118,0.51195,105200000.0
2009-02-19 09:55:00,0.51195,0.51195,0.5118,0.51195,116400000.0
2009-02-19 09:56:00,0.51195,0.51195,0.5119,0.5119,8800000.0
2009-02-19 09:57:00,0.51215,0.51215,0.512,0.5121,74600000.0
2009-02-19 09:58:00,0.5121,0.5121,0.512,0.512,42000000.0
2009-02-19 09:59:00,0.512,0.5125,0.512,0.5125,57200000.0
2009-02-19 10:00:00,0.5125,0.5133,0.5125,0.5133,195600000.0
2009-02-19 10:01:00,0.5133,0.51335,0.51295,0.51335,140600000.0
2009-02-19 10:02:00,0.5135,0.5136,0.51325,0.51325,115600000.0
2009-02-19 10:03:00,0.51325,0.5134,0.51275,0.5132,139800000.0
2009-02-19 10:04:00,0.5132,0.51365,0.51305,0.51325,39000000.0
2009-02-19 10:05:00,0.51325,0.5135,0.5131,0.5132,43400000.0
2009-02-19 10:06:00,0.5132,0.51325,0.5132,0.5132,22800000.0
2009-02-19 10:07:00,0.51325,0.5133,0.5132,0.51325,49000000.0
2009-02-19 10:08:00,0.5132,0.5134,0.5128,0.51305,73200000.0
2009-02-19 10:09:00,0.51305,0.5131,0.51295,0.5131,29600000.0
2009-02-19 10:10:00,0.513,0.513,0.5129,0.5129,4800000.0
2009-02-19 10:11:00,0.51285,0.513,0.5128,0.5128,18400000.0
2009-02-19 10:12:00,0.5128,0.51325,0.5128,0.51305,105000000.0
2009-02-19 10:13:00,0.51305,0.5131,0.513,0.51305,59800000.0
2009-02-19 10:14:00,0.513,0.5131,0.513,0.5131,54400000.0
2009-02-19 10:15:00,0.51305,0.51305,0.5128,0.5129,38200000.0
2009-02-19 10:16:00,0.5128,0.51295,0.51275,0.51295,11000000.0
2009-02-19 10:17:00,0.51285,0.51285,0.51275,0.51285,81800000.0
2009-02-19 10:18:00,0.5128,0.5131,0.5128,0.51305,54000000.0
2009-02-19 10:19:00,0.51295,0.51305,0.5128,0.51305,37000000.0
2009-02-19 10:20:00,0.51305,0.5131,0.51285,0.5131,47400000.0
2009-02-19 10:21:00,0.5131,0.5132,0.513,0.5131,65400000.0
2009-02-19 10:22:00,0.5132,0.5134,0.51295,0.51295,37200000.0
2009-02-19 10:23:00,0.51295,0.51315,0.5129,0.513,91000000.0
2009-02-19 10:24:00,0.51315,0.5132,0.51305,0.51315,54800000.0
2009-02-19 10:25:00,0.51295,0.513,0.51275,0.5128,49200000.0
2009-02-19 10:26:00,0.5128,0.51315,0.5128,0.51315,83200000.0
2009-02-19 10:27:00,0.51325,0.51365,0.51325,0.51345,113200000.0
2009-02-19 10:28:00,0.51345,0.5138,0.51335,0.51375,110600000.0
2009-02-19 10:29:00,0.51375,0.514,0.51375,0.5139,102400000.0
2009-02-19 10:30:00,0.5139,0.51395,0.5139,0.5139,36400000.0
2009-02-19 10:31:00,0.5139,0.514,0.5134,0.5135,98800000.0
2009-02-19 10:32:00,0.5136,0.5136,0.51325,0.51345,89000000.0
2009-02-19 10:33:00,0.51355,0.51365,0.5135,0.51365,70800000.0
2009-02-19 10:34:00,0.51385,0.51465,0.51385,0.51395,220200000.0
2009-02-19 10:35:00,0.51395,0.51405,0.51385,0.51385,116600000.0
2009-02-19 10:36:00,0.51385,0.5139,0.5137,0.51375,120200000.0
2009-02-19 10:37:00,0.51375,0.51405,0.5133,0.5133,408000000.0
2009-02-19 10:38:00,0.51325,0.5133,0.51325,0.51325,40000000.0
2009-02-19 10:39:00,0.51325,0.5135,0.51325,0.5135,102400000.0
2009-02-19 10:40:00,0.5134,0.51345,0.51335,0.51345,51600000.0
2009-02-19 10:41:00,0.5134,0.51345,0.51305,0.51335,71600000.0
2009-02-19 10:42:00,0.5134,0.5134,0.51325,0.5133,97000000.0
2009-02-19 10:43:00,0.5133,0.51335,0.5129,0.51325,160600000.0
2009-02-19 10:44:00,0.51325,0.51345,0.51305,0.51315,114000000.0
2009-02-19 10:45:00,0.51325,0.51335,0.51325,0.51325,54400000.0
2009-02-19 10:46:00,0.51335,0.51385,0.5133,0.51375,145200000.0
2009-02-19 10:47:00,0.51375,0.51395,0.51375,0.51385,114200000.0
2009-02-19 10:48:00,0.51385,0.5139,0.51365,0.51365,90800000.0
2009-02-19 10:49:00,0.51355,0.51365,0.5133,0.51365,174000000.0
2009-02-19 10:50:00,0.51365,0.51395,0.51355,0.51385,154000000.0
2009-02-19 10:51:00,0.51385,0.51415,0.51385,0.51405,217200000.0
2009-02-19 10:52:00,0.51405,0.51425,0.51405,0.51425,88800000.0
2009-02-19 10:53:00,0.51425,0.51445,0.5142,0.51435,196800000.0
2009-02-19 10:54:00,0.5143,0.51445,0.5143,0.51435,170800000.0
2009-02-19 10:55:00,0.51435,0.51445,0.51385,0.5139,188800000.0
2009-02-19 10:56:00,0.51385,0.5139,0.5137,0.51385,43400000.0
2009-02-19 10:57:00,0.51385,0.51385,0.5137,0.5137,13800000.0
2009-02-19 10:58:00,0.51375,0.514,0.51375,0.51395,37000000.0
2009-02-19 10:59:00,0.514,0.51405,0.514,0.51405,123400000.0
2009-02-19 11:00:00,0.51405,0.51405,0.51385,0.51385,37000000.0
2009-02-19 11:01:00,0.51385,0.51385,0.5138,0.51385,26000000.0
2009-02-19 11:02:00,0.51385,0.51385,0.5137,0.5137,18600000.0
2009-02-19 11:03:00,0.5137,0.514,0.5137,0.514,58400000.0
2009-02-19 11:04:00,0.514,0.51405,0.51395,0.51405,119600000.0
2009-02-19 11:05:00,0.5143,0.5145,0.5143,0.51445,94200000.0
2009-02-19 11:06:00,0.51445,0.51465,0.51415,0.51445,200600000.0
2009-02-19 11:07:00,0.5145,0.5145,0.51415,0.51425,93400000.0
2009-02-19 11:08:00,0.51425,0.5143,0.51425,0.51425,11800000.0
2009-02-19 11:09:00,0.51425,0.51455,0.5142,0.5144,130600000.0
2009-02-19 11:10:00,0.51435,0.51445,0.51405,0.51415,158000000.0
2009-02-19 11:11:00,0.51425,0.51425,0.51395,0.51395,158800000.0
2009-02-19 11:12:00,0.51395,0.51405,0.51375,0.51375,75400000.0
2009-02-19 11:13:00,0.5137,0.5138,0.5137,0.5138,38800000.0
2009-02-19 11:14:00,0.5138,0.5138,0.51375,0.51375,48400000.0
2009-02-19 11:15:00,0.51375,0.51405,0.51375,0.51405,74200000.0
2009-02-19 11:16:00,0.51405,0.51405,0.51405,0.51405,67000000.0
2009-02-19 11:17:00,0.51405,0.51445,0.51395,0.51415,126000000.0
2009-02-19 11:18:00,0.51415,0.5142,0.514,0.5141,80000000.0
2009-02-19 11:19:00,0.51405,0.51425,0.51405,0.51425,63200000.0
2009-02-19 11:20:00,0.51425,0.5145,0.51415,0.51425,226000000.0
2009-02-19 11:21:00,0.51425,0.5145,0.51425,0.5145,127600000.0
2009-02-19 11:22:00,0.5145,0.5145,0.5144,0.5145,31800000.0
2009-02-19 11:23:00,0.51445,0.51455,0.5141,0.5142,110200000.0
2009-02-19 11:24:00,0.5142,0.51445,0.514,0.5141,104600000.0
2009-02-19 11:25:00,0.51405,0.5143,0.5139,0.5143,102000000.0
2009-02-19 11:26:00,0.51445,0.51495,0.51445,0.51465,89400000.0
2009-02-19 11:27:00,0.5148,0.515,0.5145,0.5146,82200000.0
2009-02-19 11:28:00,0.5146,0.5147,0.5145,0.5145,55200000.0
2009-02-19 11:29:00,0.5145,0.515,0.5145,0.515,54200000.0
2009-02-19 11:30:00,0.5151,0.5158,0.5148,0.51525,189600000.0
2009-02-19 11:31:00,0.5153,0.51575,0.51525,0.51545,128400000.0
2009-02-19 11:32:00,0.5154,0.51555,0.51515,0.51545,157600000.0
2009-02-19 11:33:00,0.51555,0.51565,0.5152,0.51525,125600000.0
2009-02-19 11:34:00,0.51525,0.51525,0.51495,0.51495,99600000.0
2009-02-19 11:35:00,0.51495,0.51505,0.51495,0.51495,115000000.0
2009-02-19 11:36:00,0.51495,0.51495,0.5146,0.5149,150200000.0
2009-02-19 11:37:00,0.51445,0.5147,0.51445,0.51465,160200000.0
2009-02-19 11:38:00,0.51465,0.5147,0.51465,0.51465,75000000.0
2009-02-19 11:39:00,0.5147,0.5147,0.51455,0.5146,147600000.0
2009-02-19 11:40:00,0.5146,0.5146,0.51455,0.51455,64800000.0
2009-02-19 11:41:00,0.51455,0.5147,0.5145,0.5147,57600000.0
2009-02-19 11:42:00,0.5147,0.51515,0.51465,0.51515,131600000.0
2009-02-19 11:43:00,0.51515,0.5152,0.51445,0.5146,197600000.0
2009-02-19 11:44:00,0.51465,0.51485,0.51455,0.51475,359800000.0
2009-02-19 11:45:00,0.51475,0.51495,0.5146,0.51475,180600000.0
2009-02-19 11:46:00,0.51475,0.51495,0.5145,0.5146,139000000.0
2009-02-19 11:47:00,0.5146,0.51475,0.51455,0.51455,88000000.0
2009-02-19 11:48:00,0.51455,0.51475,0.51455,0.51455,83400000.0
2009-02-19 11:49:00,0.51455,0.5147,0.51455,0.5147,51200000.0
2009-02-19 11:50:00,0.5147,0.51505,0.5147,0.51485,192400001.0
2009-02-19 11:51:00,0.5149,0.51495,0.5149,0.5149,168400000.0
2009-02-19 11:52:00,0.51495,0.5151,0.51495,0.51495,109800000.0
2009-02-19 11:53:00,0.51495,0.515,0.51485,0.51495,187800000.0
2009-02-19 11:54:00,0.5151,0.5153,0.5151,0.51525,66200000.0
2009-02-19 11:55:00,0.51525,0.5153,0.51525,0.5153,100000000.0
2009-02-19 11:56:00,0.5153,0.51555,0.5153,0.51555,47000000.0
2009-02-19 11:57:00,0.51555,0.51555,0.51555,0.51555,49200000.0
2009-02-19 11:58:00,0.51555,0.51555,0.515,0.51505,161400000.0
2009-02-19 11:59:00,0.51505,0.5151,0.5148,0.51485,257000000.0
2009-02-19 12:00:00,0.51475,0.515,0.51455,0.5149,115400000.0
2009-02-19 12:01:00,0.5149,0.51505,0.51485,0.5149,91000000.0
2009-02-19 12:02:00,0.5149,0.5153,0.5146,0.5146,189100000.0
2009-02-19 12:03:00,0.5148,0.51485,0.51475,0.51485,83200000.0
2009-02-19 12:04:00,0.5148,0.5149,0.51475,0.5149,56800000.0
2009-02-19 12:05:00,0.5149,0.5149,0.51485,0.51485,65200000.0
2009-02-19 12:06:00,0.51485,0.51485,0.5146,0.5148,153000000.0
2009-02-19 12:07:00,0.5148,0.515,0.5148,0.515,26400000.0
2009-02-19 12:08:00,0.51495,0.51495,0.51455,0.5147,260000000.0
2009-02-19 12:09:00,0.5147,0.5148,0.51465,0.51475,85600000.0
2009-02-19 12:10:00,0.5148,0.51505,0.5148,0.515,153000000.0
2009-02-19 12:11:00,0.51505,0.51525,0.51505,0.5152,175600000.0
2009-02-19 12:12:00,0.51515,0.5153,0.51515,0.51515,68200000.0
2009-02-19 12:13:00,0.51525,0.51535,0.51515,0.5153,168600000.0
2009-02-19 12:14:00,0.51525,0.51525,0.5151,0.51515,158200000.0
2009-02-19 12:15:00,0.51515,0.51535,0.51515,0.5153,85600000.0
2009-02-19 12:16:00,0.5153,0.5156,0.5153,0.51535,87400000.0
2009-02-19 12:17:00,0.51545,0.51555,0.51505,0.51515,99200000.0
2009-02-19 12:18:00,0.51515,0.5155,0.51505,0.51545,117600000.0
2009-02-19 12:19:00,0.51545,0.51575,0.5153,0.51575,52400000.0
2009-02-19 12:20:00,0.5158,0.51585,0.51565,0.5157,18200000.0
2009-02-19 12:21:00,0.51565,0.5157,0.51545,0.51555,86400000.0
2009-02-19 12:22:00,0.51565,0.5158,0.51545,0.51555,180200001.0
2009-02-19 12:23:00,0.51575,0.5158,0.51555,0.5158,86600000.0
2009-02-19 12:24:00,0.5158,0.5164,0.5158,0.51585,120400000.0
2009-02-19 12:25:00,0.51585,0.5164,0.51575,0.516,209400000.0
2009-02-19 12:26:00,0.5161,0.5161,0.5158,0.516,170200000.0
2009-02-19 12:27:00,0.5162,0.51625,0.51565,0.51575,250200000.0
2009-02-19 12:28:00,0.51575,0.51605,0.51565,0.51565,224800000.0
2009-02-19 12:29:00,0.5157,0.516,0.51565,0.51575,97200000.0
2009-02-19 12:30:00,0.51575,0.51575,0.51575,0.51575,27600000.0
2009-02-19 12:31:00,0.51575,0.5158,0.51575,0.51575,97200000.0
2009-02-19 12:32:00,0.51575,0.51585,0.51575,0.51575,108000000.0
2009-02-19 12:33:00,0.51575,0.5158,0.51575,0.5158,93400000.0
2009-02-19 12:34:00,0.5158,0.5158,0.51565,0.51565,52900000.0
2009-02-19 12:35:00,0.51565,0.51575,0.51565,0.5157,98800000.0
2009-02-19 12:36:00,0.51565,0.5159,0.51555,0.51565,256800001.0
2009-02-19 12:37:00,0.51575,0.51585,0.51575,0.51585,20800000.0
2009-02-19 12:38:00,0.51585,0.5161,0.51565,0.5159,207800000.0
2009-02-19 12:39:00,0.5159,0.5162,0.5155,0.5158,192200000.0
2009-02-19 12:40:00,0.51585,0.5165,0.5158,0.5165,249400000.0
2009-02-19 12:41:00,0.5167,0.51675,0.516,0.51605,300800000.0
2009-02-19 12:42:00,0.51605,0.5161,0.51595,0.51595,86600000.0
2009-02-19 12:43:00,0.516,0.51625,0.5158,0.51585,48800000.0
2009-02-19 12:44:00,0.51585,0.51615,0.51565,0.51575,169000000.0
2009-02-19 12:45:00,0.5157,0.51575,0.5157,0.5157,41600000.0
2009-02-19 12:46:00,0.51565,0.51575,0.5156,0.51575,54600000.0
2009-02-19 12:47:00,0.51575,0.51575,0.51555,0.51575,143800000.0
2009-02-19 12:48:00,0.51575,0.51595,0.51575,0.51575,127400000.0
2009-02-19 12:49:00,0.51545,0.51564,0.51513,0.51545,40800000.0
2009-02-19 12:50:00,0.51575,0.51575,0.51535,0.5155,127800000.0
2009-02-19 12:51:00,0.51545,0.51545,0.51515,0.5152,67000000.0
2009-02-19 12:52:00,0.51515,0.5152,0.51505,0.5152,71200000.0
2009-02-19 12:53:00,0.5152,0.5152,0.51465,0.51485,266200000.0
2009-02-19 12:54:00,0.51495,0.51525,0.51445,0.51485,182800000.0
2009-02-19 12:55:00,0.515,0.51515,0.5147,0.51505,209600000.0
2009-02-19 12:56:00,0.51505,0.516,0.515,0.51585,222000000.0
2009-02-19 12:57:00,0.5159,0.5159,0.5157,0.5157,40000000.0
2009-02-19 12:58:00,0.5157,0.5158,0.51545,0.5155,80200000.0
2009-02-19 12:59:00,0.51545,0.51585,0.5153,0.51575,133600000.0
2009-02-19 13:00:00,0.51575,0.51575,0.51575,0.51575,20000000.0
2009-02-19 13:01:00,0.5158,0.51605,0.5158,0.51585,65000000.0
2009-02-19 13:02:00,0.51585,0.51585,0.51585,0.51585,46000000.0
2009-02-19 13:03:00,0.51585,0.51585,0.5153,0.5153,368599999.0
2009-02-19 13:04:00,0.51545,0.51555,0.51545,0.51555,95600000.0
2009-02-19 13:05:00,0.5156,0.51575,0.5156,0.51575,171000000.0
2009-02-19 13:06:00,0.51575,0.51575,0.51575,0.51575,166000000.0
2009-02-19 13:07:00,0.51575,0.51585,0.51575,0.51585,123800000.0
2009-02-19 13:08:00,0.51585,0.51595,0.5156,0.51575,194200000.0
2009-02-19 13:09:00,0.51575,0.51585,0.5155,0.51555,286600000.0
2009-02-19 13:10:00,0.5156,0.51595,0.51555,0.51595,281600000.0
2009-02-19 13:11:00,0.51595,0.51595,0.5158,0.5158,142800000.0
2009-02-19 13:12:00,0.51585,0.51585,0.51555,0.51575,166800000.0
2009-02-19 13:13:00,0.51575,0.5158,0.51575,0.5158,68000000.0
2009-02-19 13:14:00,0.51575,0.51575,0.51575,0.51575,28800000.0
2009-02-19 13:15:00,0.51575,0.51575,0.51575,0.51575,8000000.0
2009-02-19 13:16:00,0.51575,0.5158,0.51575,0.51575,28200000.0
2009-02-19 13:17:00,0.51575,0.51575,0.51565,0.51565,133600000.0
2009-02-19 13:18:00,0.51565,0.51565,0.51565,0.51565,17400000.0
2009-02-19 13:19:00,0.5156,0.51565,0.5156,0.5156,30000000.0
2009-02-19 13:20:00,0.51565,0.5157,0.5156,0.5157,60000000.0
2009-02-19 13:21:00,0.5157,0.51575,0.5157,0.5157,75400000.0
2009-02-19 13:22:00,0.51565,0.5157,0.51555,0.51555,138600000.0
2009-02-19 13:23:00,0.5156,0.5158,0.5156,0.51575,95800000.0
2009-02-19 13:24:00,0.5157,0.5157,0.5155,0.51555,143200000.0
2009-02-19 13:25:00,0.51555,0.5156,0.5155,0.5156,92800000.0
2009-02-19 13:26:00,0.51555,0.516,0.51555,0.51555,61200000.0
2009-02-19 13:27:00,0.5159,0.516,0.51545,0.51585,157400000.0
2009-02-19 13:28:00,0.5161,0.5161,0.51575,0.5158,97200000.0
2009-02-19 13:29:00,0.5157,0.51585,0.5156,0.5157,201200000.0
2009-02-19 13:30:00,0.5157,0.5157,0.51565,0.51565,100400000.0
2009-02-19 13:31:00,0.51565,0.51565,0.51555,0.5156,92800000.0
2009-02-19 13:32:00,0.51555,0.5156,0.5155,0.5155,110600000.0
2009-02-19 13:33:00,0.5155,0.51565,0.51545,0.51555,268400000.0
2009-02-19 13:34:00,0.51555,0.51565,0.51545,0.5155,310800000.0
2009-02-19 13:35:00,0.5155,0.51555,0.5154,0.51545,204800000.0
2009-02-19 13:36:00,0.51545,0.51565,0.5154,0.51565,177000000.0
2009-02-19 13:37:00,0.51565,0.51565,0.5155,0.5155,151000000.0
2009-02-19 13:38:00,0.5155,0.5156,0.5155,0.51555,108000000.0
2009-02-19 13:39:00,0.51555,0.51555,0.51555,0.51555,10200000.0
2009-02-19 13:40:00,0.51555,0.5156,0.5155,0.5156,20000000.0
2009-02-19 13:41:00,0.5156,0.5156,0.51545,0.51545,81200000.0
2009-02-19 13:42:00,0.51545,0.51555,0.51545,0.51555,29400000.0
2009-02-19 13:43:00,0.51555,0.51575,0.51555,0.51555,91400000.0
2009-02-19 13:44:00,0.51555,0.51555,0.51555,0.51555,2200000.0
2009-02-19 13:45:00,0.51555,0.51555,0.51545,0.51545,44200000.0
2009-02-19 13:46:00,0.51545,0.51545,0.51545,0.51545,43800000.0
2009-02-19 13:47:00,0.51528,0.51532,0.51512,0.5152,103600000.0
2009-02-19 13:48:00,0.51545,0.5155,0.51545,0.5155,31400000.0
2009-02-19 13:49:00,0.51545,0.51545,0.51545,0.51545,14400000.0
2009-02-19 13:50:00,0.51545,0.51545,0.51545,0.51545,72000000.0
2009-02-19 13:51:00,0.51545,0.51545,0.51545,0.51545,88200000.0
2009-02-19 13:52:00,0.51545,0.5155,0.51545,0.5155,67800000.0
2009-02-19 13:53:00,0.5155,0.51565,0.5155,0.51565,34000000.0
2009-02-19 13:54:00,0.51565,0.5157,0.51555,0.5157,48800000.0
2009-02-19 13:55:00,0.5157,0.5157,0.51545,0.51545,36400000.0
2009-02-19 13:56:00,0.51545,0.51555,0.51545,0.51555,36400000.0
2009-02-19 13:57:00,0.51555,0.51555,0.51555,0.51555,49600000.0
2009-02-19 13:58:00,0.51555,0.5156,0.51555,0.5156,40000000.0
2009-02-19 13:59:00,0.5156,0.5156,0.5156,0.5156,4000000.0
2009-02-19 14:00:00,0.5156,0.5156,0.5156,0.5156,4000000.0
2009-02-19 14:01:00,0.51545,0.51545,0.51515,0.51525,55291959.0
2009-02-19 14:02:00,0.51525,0.51525,0.51525,0.51525,3800000.0
2009-02-19 14:03:00,0.5153,0.51535,0.51525,0.51525,13000000.0
2009-02-19 14:04:00,0.51525,0.5155,0.51525,0.5155,73200000.0
2009-02-19 14:05:00,0.5155,0.51555,0.5153,0.51545,207200001.0
2009-02-19 14:06:00,0.51545,0.5156,0.51525,0.5156,141200000.0
2009-02-19 14:07:00,0.51555,0.51555,0.51535,0.51535,69200000.0
2009-02-19 14:08:00,0.51535,0.51535,0.51535,0.51535,91200000.0
2009-02-19 14:09:00,0.51535,0.51535,0.51535,0.51535,16600000.0
2009-02-19 14:10:00,0.51545,0.51545,0.51535,0.51545,47400000.0
2009-02-19 14:11:00,0.51545,0.51545,0.51535,0.51535,130000000.0
2009-02-19 14:12:00,0.51535,0.51535,0.51535,0.51535,37200000.0
2009-02-19 14:13:00,0.51535,0.51535,0.51535,0.51535,32000000.0
2009-02-19 14:14:00,0.5154,0.51555,0.51535,0.51535,53400000.0
2009-02-19 14:15:00,0.51535,0.5154,0.51525,0.51535,97400001.0
2009-02-19 14:16:00,0.51525,0.5154,0.51525,0.51525,90599999.0
2009-02-19 14:17:00,0.51493,0.51523,0.51493,0.51504,92400000.0
2009-02-19 14:18:00,0.51525,0.5154,0.51525,0.51525,58800000.0
2009-02-19 14:19:00,0.51525,0.51535,0.51525,0.51525,72000000.0
2009-02-19 14:20:00,0.51535,0.51545,0.51535,0.51545,42400000.0
2009-02-19 14:21:00,0.51545,0.5155,0.5154,0.5155,34800000.0
2009-02-19 14:22:00,0.51555,0.51565,0.51535,0.5155,156200000.0
2009-02-19 14:23:00,0.51555,0.5156,0.51525,0.51545,121200000.0
2009-02-19 14:24:00,0.5154,0.51555,0.5154,0.51555,57600000.0
2009-02-19 14:25:00,0.5156,0.5158,0.51555,0.51575,73400000.0
2009-02-19 14:26:00,0.5158,0.5158,0.5155,0.5156,44600000.0
2009-02-19 14:27:00,0.5156,0.5158,0.5156,0.5158,48200000.0
2009-02-19 14:28:00,0.5158,0.5158,0.5156,0.51565,51000000.0
2009-02-19 14:29:00,0.51555,0.51575,0.51555,0.51555,98000000.0
2009-02-19 14:30:00,0.51555,0.51585,0.51555,0.51575,90600000.0
2009-02-19 14:31:00,0.51575,0.51595,0.51575,0.51595,79200000.0
2009-02-19 14:32:00,0.51605,0.51605,0.5157,0.5157,66600000.0
2009-02-19 14:33:00,0.5157,0.5158,0.5153,0.5156,138800000.0
2009-02-19 14:34:00,0.51555,0.51555,0.5154,0.5155,254800000.0
2009-02-19 14:35:00,0.51545,0.5156,0.5154,0.51545,271000000.0
2009-02-19 14:36:00,0.51545,0.51555,0.51545,0.5155,88400000.0
2009-02-19 14:37:00,0.5156,0.5157,0.5156,0.51565,56200000.0
2009-02-19 14:38:00,0.51565,0.51565,0.5156,0.51565,30200000.0
2009-02-19 14:39:00,0.51565,0.51565,0.5156,0.51565,28400000.0
2009-02-19 14:40:00,0.51575,0.51575,0.51565,0.51565,38600000.0
2009-02-19 14:41:00,0.51565,0.5158,0.51565,0.51565,48000000.0
2009-02-19 14:42:00,0.51575,0.516,0.51575,0.5158,82200000.0
2009-02-19 14:43:00,0.51565,0.5158,0.51555,0.51555,107600000.0
2009-02-19 14:44:00,0.51555,0.5158,0.5155,0.5156,61000000.0
2009-02-19 14:45:00,0.51565,0.51565,0.51565,0.51565,1600000.0
2009-02-19 14:46:00,0.51565,0.5158,0.5156,0.5156,130400000.0
2009-02-19 14:47:00,0.5156,0.5158,0.5156,0.5157,215400000.0
2009-02-19 14:48:00,0.5157,0.51585,0.51565,0.51585,78800000.0
2009-02-19 14:49:00,0.51585,0.51585,0.5157,0.5158,138000000.0
2009-02-19 14:50:00,0.5158,0.5158,0.5156,0.5156,188400000.0
2009-02-19 14:51:00,0.5156,0.51565,0.51555,0.51555,198600000.0
2009-02-19 14:52:00,0.51555,0.51555,0.51555,0.51555,77400000.0
2009-02-19 14:53:00,0.5156,0.5156,0.51555,0.51555,303600000.0
2009-02-19 14:54:00,0.51555,0.51565,0.51555,0.51565,132800000.0
2009-02-19 14:55:00,0.51555,0.51585,0.51555,0.5158,184400000.0
2009-02-19 14:56:00,0.5158,0.516,0.51575,0.516,75800000.0
2009-02-19 14:57:00,0.516,0.516,0.516,0.516,48200000.0
2009-02-19 14:58:00,0.516,0.51605,0.51595,0.51605,165599998.0
2009-02-19 14:59:00,0.51605,0.51605,0.51595,0.51595,191400002.0
2009-02-19 15:00:00,0.51595,0.5164,0.51595,0.5161,184200000.0
2009-02-19 15:01:00,0.51625,0.51635,0.51625,0.51635,25800000.0
2009-02-19 15:02:00,0.5164,0.5164,0.516,0.5161,37200000.0
2009-02-19 15:03:00,0.51605,0.5162,0.51605,0.51615,107200000.0
2009-02-19 15:04:00,0.5162,0.5164,0.51615,0.51615,77800000.0
2009-02-19 15:05:00,0.51625,0.51625,0.516,0.51605,187200000.0
2009-02-19 15:06:00,0.51605,0.51605,0.51595,0.51595,64800000.0
2009-02-19 15:07:00,0.51595,0.51625,0.51595,0.51605,145800000.0
2009-02-19 15:08:00,0.516,0.51625,0.51535,0.5157,213400000.0
2009-02-19 15:09:00,0.5157,0.5157,0.5155,0.5155,124200000.0
2009-02-19 15:10:00,0.51555,0.51555,0.51555,0.51555,6400000.0
2009-02-19 15:11:00,0.51555,0.51555,0.51545,0.51545,143200000.0
2009-02-19 15:12:00,0.51545,0.51545,0.51515,0.5152,60400000.0
2009-02-19 15:13:00,0.5152,0.5152,0.51495,0.515,71000000.0
2009-02-19 15:14:00,0.515,0.5151,0.51495,0.5151,64400000.0
2009-02-19 15:15:00,0.51505,0.5153,0.51505,0.5153,157700000.0
2009-02-19 15:16:00,0.51525,0.51525,0.5152,0.5152,34200000.0
2009-02-19 15:17:00,0.51525,0.5153,0.51525,0.5153,7400000.0
2009-02-19 15:18:00,0.51525,0.5153,0.5152,0.5153,20400000.0
2009-02-19 15:19:00,0.5153,0.5154,0.51525,0.5153,59400000.0
2009-02-19 15:20:00,0.51525,0.51535,0.5152,0.5152,155800000.0
2009-02-19 15:21:00,0.51525,0.51565,0.5152,0.51525,141800000.0
2009-02-19 15:22:00,0.51525,0.5153,0.51515,0.51515,131800000.0
2009-02-19 15:23:00,0.51515,0.51535,0.51515,0.51515,105600000.0
2009-02-19 15:24:00,0.51515,0.5154,0.51515,0.5152,87000000.0
2009-02-19 15:25:00,0.5152,0.5154,0.5151,0.5154,65000000.0
2009-02-19 15:26:00,0.51545,0.51545,0.51545,0.51545,46000000.0
2009-02-19 15:27:00,0.51545,0.51545,0.51535,0.51535,17000000.0
2009-02-19 15:28:00,0.51545,0.51555,0.51535,0.51535,115200000.0
2009-02-19 15:29:00,0.51535,0.51555,0.5153,0.51555,30200000.0
2009-02-19 15:30:00,0.51555,0.51555,0.51515,0.51515,39200000.0
2009-02-19 15:31:00,0.51515,0.5153,0.51495,0.5151,171400000.0
2009-02-19 15:32:00,0.5151,0.5153,0.51495,0.515,90200000.0
2009-02-19 15:33:00,0.51495,0.51505,0.51495,0.51495,28600000.0
2009-02-19 15:34:00,0.51495,0.515,0.51495,0.515,44200000.0
2009-02-19 15:35:00,0.515,0.515,0.515,0.515,6000000.0
2009-02-19 15:36:00,0.515,0.515,0.51495,0.515,17800000.0
2009-02-19 15:37:00,0.51495,0.51515,0.51495,0.51515,67400000.0
2009-02-19 15:38:00,0.5152,0.51525,0.51495,0.51515,59800000.0
2009-02-19 15:39:00,0.51505,0.51545,0.51505,0.51535,211200000.0
2009-02-19 15:40:00,0.51535,0.51545,0.5153,0.51545,92800000.0
2009-02-19 15:41:00,0.51545,0.51585,0.5154,0.5157,229600000.0
2009-02-19 15:42:00,0.5157,0.5157,0.5154,0.51545,77800000.0
2009-02-19 15:43:00,0.51545,0.5155,0.5154,0.51545,95000000.0
2009-02-19 15:44:00,0.51545,0.51565,0.5154,0.51565,252600000.0
2009-02-19 15:45:00,0.5156,0.5156,0.5154,0.5154,215600000.0
2009-02-19 15:46:00,0.5154,0.51585,0.51535,0.5158,139400000.0
2009-02-19 15:47:00,0.5158,0.516,0.51575,0.51585,93600000.0
2009-02-19 15:48:00,0.51585,0.51585,0.5158,0.51585,187400000.0
2009-02-19 15:49:00,0.51585,0.51585,0.51585,0.51585,253200000.0
2009-02-19 15:50:00,0.51585,0.516,0.51585,0.51595,161200000.0
2009-02-19 15:51:00,0.51595,0.5162,0.51545,0.51565,213800000.0
2009-02-19 15:52:00,0.51555,0.51595,0.5155,0.5159,224800000.0
2009-02-19 15:53:00,0.516,0.5162,0.5159,0.51605,321200001.0
2009-02-19 15:54:00,0.51605,0.51625,0.51595,0.51605,255800000.0
2009-02-19 15:55:00,0.51615,0.51645,0.51605,0.5162,224800000.0
2009-02-19 15:56:00,0.51625,0.51655,0.51625,0.51655,206200000.0
2009-02-19 15:57:00,0.51655,0.5175,0.51655,0.51715,430799999.0
2009-02-19 15:58:00,0.51715,0.51755,0.51705,0.51725,320600001.0
2009-02-19 15:59:00,0.51725,0.51745,0.51685,0.51685,298000000.0
2009-02-19 16:00:00,0.51685,0.5173,0.51675,0.51715,208200000.0
2009-02-19 16:01:00,0.51725,0.51735,0.51715,0.51725,128000000.0
2009-02-19 16:02:00,0.51725,0.51775,0.5172,0.51755,125800000.0
2009-02-19 16:03:00,0.51755,0.51815,0.51755,0.5178,214600000.0
2009-02-19 16:04:00,0.5178,0.51785,0.5177,0.51785,89200000.0
2009-02-19 16:05:00,0.51785,0.51805,0.51755,0.51805,121800000.0
2009-02-19 16:06:00,0.51805,0.51805,0.51765,0.51765,115000000.0
2009-02-19 16:07:00,0.51765,0.51785,0.51745,0.51745,193800000.0
2009-02-19 16:08:00,0.51745,0.51755,0.5173,0.5173,198800000.0
2009-02-19 16:09:00,0.5173,0.5176,0.5173,0.51755,54400000.0
2009-02-19 16:10:00,0.51775,0.51805,0.5174,0.51755,73800000.0
2009-02-19 16:11:00,0.5175,0.51785,0.51745,0.51765,52400000.0
2009-02-19 16:12:00,0.5176,0.5179,0.51755,0.5177,83000000.0
2009-02-19 16:13:00,0.5177,0.51805,0.5177,0.51805,54800000.0
2009-02-19 16:14:00,0.51805,0.5181,0.5179,0.51805,73400000.0
2009-02-19 16:15:00,0.51805,0.5182,0.51755,0.51765,72400000.0
2009-02-19 16:16:00,0.5176,0.518,0.5176,0.5176,104600000.0
2009-02-19 16:17:00,0.51765,0.51765,0.51745,0.51755,53000000.0
2009-02-19 16:18:00,0.51755,0.51805,0.51755,0.51805,86200000.0
2009-02-19 16:19:00,0.51805,0.51825,0.5177,0.5178,92600000.0
2009-02-19 16:20:00,0.5178,0.51805,0.5178,0.51805,163600000.0
2009-02-19 16:21:00,0.5181,0.51815,0.5177,0.5178,113600000.0
2009-02-19 16:22:00,0.5178,0.5179,0.5178,0.51785,164200000.0
2009-02-19 16:23:00,0.5179,0.51895,0.5179,0.51875,168000000.0
2009-02-19 16:24:00,0.51875,0.51875,0.51785,0.51785,152200000.0
2009-02-19 16:25:00,0.51785,0.5181,0.51775,0.518,84800000.0
2009-02-19 16:26:00,0.518,0.518,0.5178,0.5178,187400000.0
2009-02-19 16:27:00,0.5177,0.518,0.5175,0.5178,206900000.0
2009-02-19 16:28:00,0.5178,0.51785,0.5177,0.51785,148800000.0
2009-02-19 16:29:00,0.51785,0.51785,0.51765,0.51765,115600000.0
2009-02-19 16:30:00,0.5177,0.51775,0.5172,0.51735,174000000.0
2009-02-19 16:31:00,0.5174,0.5174,0.51715,0.5173,221100000.0
2009-02-19 16:32:00,0.5173,0.5173,0.51725,0.5173,17200000.0
2009-02-19 16:33:00,0.5173,0.5175,0.5173,0.5175,109600000.0
2009-02-19 16:34:00,0.5175,0.5175,0.5166,0.5167,217800000.0
2009-02-19 16:35:00,0.5169,0.51745,0.5169,0.51745,133600000.0
2009-02-19 16:36:00,0.51745,0.51755,0.51715,0.51715,67400000.0
2009-02-19 16:37:00,0.51725,0.5173,0.5171,0.51715,73800000.0
2009-02-19 16:38:00,0.51715,0.51725,0.51695,0.51705,141000000.0
2009-02-19 16:39:00,0.51705,0.5171,0.5168,0.5168,87400000.0
2009-02-19 16:40:00,0.51695,0.51695,0.51665,0.5167,75400000.0
2009-02-19 16:41:00,0.5167,0.517,0.5167,0.517,144000000.0
2009-02-19 16:42:00,0.5171,0.5171,0.5167,0.51705,251400000.0
2009-02-19 16:43:00,0.517,0.5171,0.5168,0.51705,179000000.0
2009-02-19 16:44:00,0.51705,0.5171,0.5167,0.51685,219200000.0
2009-02-19 16:45:00,0.5168,0.5171,0.5168,0.5171,176200000.0
2009-02-19 16:46:00,0.51705,0.5171,0.5169,0.5171,186200000.0
2009-02-19 16:47:00,0.5171,0.5171,0.5169,0.51695,197200000.0
2009-02-19 16:48:00,0.51695,0.517,0.5169,0.5169,96400000.0
2009-02-19 16:49:00,0.51685,0.51695,0.51685,0.51685,71400000.0
2009-02-19 16:50:00,0.51685,0.5169,0.5162,0.5163,218800000.0
2009-02-19 16:51:00,0.51635,0.5167,0.51635,0.5165,162600000.0
2009-02-19 16:52:00,0.5165,0.51655,0.51635,0.5165,113400000.0
2009-02-19 16:53:00,0.5165,0.51655,0.51635,0.51645,46000000.0
2009-02-19 16:54:00,0.5164,0.51725,0.51635,0.517,124600000.0
2009-02-19 16:55:00,0.51705,0.51705,0.5165,0.51675,228600000.0
2009-02-19 16:56:00,0.51675,0.5174,0.51675,0.51735,108800000.0
2009-02-19 16:57:00,0.51735,0.51735,0.5172,0.5173,32200000.0
2009-02-19 16:58:00,0.5173,0.51745,0.51685,0.51685,138600000.0
2009-02-19 16:59:00,0.51695,0.51705,0.51695,0.517,35400000.0
2009-02-19 17:00:00,0.51715,0.51715,0.516,0.516,133400000.0
2009-02-19 17:01:00,0.516,0.51625,0.5155,0.51555,167200000.0
2009-02-19 17:02:00,0.5155,0.51605,0.5155,0.516,126700000.0
2009-02-19 17:03:00,0.516,0.51635,0.51575,0.51605,119800000.0
2009-02-19 17:04:00,0.5161,0.51615,0.5155,0.5155,105600000.0
2009-02-19 17:05:00,0.51555,0.5156,0.5153,0.5155,136600000.0
2009-02-19 17:06:00,0.5155,0.5156,0.5153,0.5154,81600000.0
2009-02-19 17:07:00,0.51545,0.51625,0.5154,0.51575,205600000.0
2009-02-19 17:08:00,0.51575,0.51605,0.5152,0.5153,232000000.0
2009-02-19 17:09:00,0.5153,0.51545,0.515,0.5151,192800000.0
2009-02-19 17:10:00,0.51505,0.51505,0.5148,0.51495,76200000.0
2009-02-19 17:11:00,0.51495,0.51505,0.51465,0.5148,121200000.0
2009-02-19 17:12:00,0.5148,0.5151,0.5147,0.5151,188800000.0
2009-02-19 17:13:00,0.51515,0.51525,0.51475,0.5149,160600000.0
2009-02-19 17:14:00,0.5149,0.5151,0.5147,0.51495,186200000.0
2009-02-19 17:15:00,0.51495,0.51495,0.51465,0.5148,132200000.0
2009-02-19 17:16:00,0.5148,0.5148,0.51445,0.51445,205600000.0
2009-02-19 17:17:00,0.51445,0.51475,0.51435,0.51445,310600000.0
2009-02-19 17:18:00,0.51445,0.51445,0.5138,0.51415,135400000.0
2009-02-19 17:19:00,0.5141,0.51415,0.51375,0.5138,80200000.0
2009-02-19 17:20:00,0.5138,0.5143,0.5136,0.51385,88200000.0
2009-02-19 17:21:00,0.5138,0.51405,0.51355,0.5137,257400000.0
2009-02-19 17:22:00,0.51365,0.51365,0.5135,0.51355,131000000.0
2009-02-19 17:23:00,0.51355,0.51355,0.51325,0.51335,168800000.0
2009-02-19 17:24:00,0.5134,0.51415,0.5134,0.514,252400000.0
2009-02-19 17:25:00,0.5139,0.51425,0.51375,0.51375,237600000.0
2009-02-19 17:26:00,0.51375,0.5138,0.51375,0.5138,26600000.0
2009-02-19 17:27:00,0.5138,0.5138,0.5134,0.5134,85800000.0
2009-02-19 17:28:00,0.5134,0.51345,0.513,0.513,198599998.0
2009-02-19 17:29:00,0.51305,0.5138,0.51305,0.51365,224200000.0
2009-02-19 17:30:00,0.5136,0.51395,0.5134,0.5134,134600000.0
2009-02-19 17:31:00,0.5135,0.51405,0.5134,0.5137,189200000.0
2009-02-19 17:32:00,0.5137,0.51385,0.5137,0.51375,41800000.0
2009-02-19 17:33:00,0.5138,0.51405,0.5138,0.514,36400000.0
2009-02-19 17:34:00,0.51405,0.5141,0.5132,0.5132,82600000.0
2009-02-19 17:35:00,0.51345,0.5136,0.5133,0.5134,169400000.0
2009-02-19 17:36:00,0.5134,0.5134,0.5124,0.51245,220000000.0
2009-02-19 17:37:00,0.51245,0.5129,0.51245,0.5128,139400000.0
2009-02-19 17:38:00,0.51275,0.51305,0.51255,0.51305,67800000.0
2009-02-19 17:39:00,0.513,0.51325,0.51275,0.51285,144400000.0
2009-02-19 17:40:00,0.51275,0.513,0.51275,0.513,84800000.0
2009-02-19 17:41:00,0.5131,0.51345,0.5131,0.5133,86400000.0
2009-02-19 17:42:00,0.5133,0.5133,0.51305,0.5133,79200000.0
2009-02-19 17:43:00,0.5132,0.51325,0.51315,0.51315,34000000.0
2009-02-19 17:44:00,0.5133,0.51335,0.51325,0.5133,25600000.0
2009-02-19 17:45:00,0.5133,0.51375,0.5133,0.51345,54400000.0
2009-02-19 17:46:00,0.5135,0.5135,0.51335,0.51335,84200000.0
2009-02-19 17:47:00,0.51335,0.5135,0.51335,0.51335,31200000.0
2009-02-19 17:48:00,0.51335,0.51335,0.51335,0.51335,4800000.0
2009-02-19 17:49:00,0.51335,0.5135,0.51335,0.51345,46800000.0
2009-02-19 17:50:00,0.51345,0.5136,0.51345,0.5136,90200000.0
2009-02-19 17:51:00,0.51355,0.5142,0.51355,0.5139,186800000.0
2009-02-19 17:52:00,0.514,0.5141,0.5137,0.5137,152400000.0
2009-02-19 17:53:00,0.51385,0.5141,0.513,0.51325,194600000.0
2009-02-19 17:54:00,0.5134,0.5135,0.51335,0.51335,110200000.0
2009-02-19 17:55:00,0.51335,0.5134,0.513,0.51305,116000000.0
2009-02-19 17:56:00,0.51305,0.51335,0.51295,0.5133,98000000.0
2009-02-19 17:57:00,0.51325,0.5135,0.51305,0.5133,116600000.0
2009-02-19 17:58:00,0.5133,0.51335,0.51315,0.51325,160000000.0
2009-02-19 17:59:00,0.51315,0.51375,0.51315,0.51365,130000000.0
2009-02-19 18:00:00,0.51375,0.51415,0.5136,0.5136,121200000.0
2009-02-19 18:01:00,0.5135,0.51375,0.51345,0.5137,123200000.0
2009-02-19 18:02:00,0.5137,0.51405,0.5137,0.51405,76800000.0
2009-02-19 18:03:00,0.51405,0.51405,0.51375,0.5138,48800000.0
2009-02-19 18:04:00,0.5138,0.51435,0.5137,0.51415,51600000.0
2009-02-19 18:05:00,0.5142,0.5155,0.5142,0.51515,194400000.0
2009-02-19 18:06:00,0.51515,0.51545,0.51515,0.51535,109600000.0
2009-02-19 18:07:00,0.51535,0.51535,0.5149,0.515,45200000.0
2009-02-19 18:08:00,0.51495,0.51515,0.51495,0.515,34200000.0
2009-02-19 18:09:00,0.515,0.5151,0.5149,0.5149,34000000.0
2009-02-19 18:10:00,0.51495,0.51505,0.51495,0.51505,28200000.0
2009-02-19 18:11:00,0.51505,0.51515,0.5149,0.51495,33400000.0
2009-02-19 18:12:00,0.515,0.51565,0.515,0.5156,33200000.0
2009-02-19 18:13:00,0.51565,0.5157,0.5154,0.51555,157400000.0
2009-02-19 18:14:00,0.51555,0.51555,0.51525,0.51525,130600000.0
2009-02-19 18:15:00,0.51525,0.51525,0.51505,0.5152,42200000.0
2009-02-19 18:16:00,0.5153,0.5153,0.5152,0.5152,40800000.0
2009-02-19 18:17:00,0.5152,0.5152,0.51495,0.51495,61600000.0
2009-02-19 18:18:00,0.51495,0.5151,0.5149,0.51495,108400000.0
2009-02-19 18:19:00,0.51495,0.51515,0.5147,0.515,154000000.0
2009-02-19 18:20:00,0.51485,0.51555,0.51485,0.5154,147200000.0
2009-02-19 18:21:00,0.5154,0.51555,0.51485,0.51485,216800000.0
2009-02-19 18:22:00,0.5148,0.5148,0.5142,0.5145,214800000.0
2009-02-19 18:23:00,0.5145,0.51485,0.51445,0.5146,107000000.0
2009-02-19 18:24:00,0.5146,0.51465,0.5143,0.5145,161400000.0
2009-02-19 18:25:00,0.51445,0.51475,0.5143,0.5146,189400000.0
2009-02-19 18:26:00,0.5146,0.5149,0.5144,0.51455,190600000.0
2009-02-19 18:27:00,0.51455,0.51455,0.51415,0.51425,219000000.0
2009-02-19 18:28:00,0.51435,0.51445,0.51395,0.51415,269400000.0
2009-02-19 18:29:00,0.51425,0.51455,0.51425,0.5143,112000000.0
2009-02-19 18:30:00,0.5143,0.51435,0.51405,0.51405,52800000.0
2009-02-19 18:31:00,0.514,0.5141,0.51375,0.5139,154000000.0
2009-02-19 18:32:00,0.5139,0.51415,0.51375,0.51395,118800000.0
2009-02-19 18:33:00,0.51385,0.51415,0.51345,0.51365,180400000.0
2009-02-19 18:34:00,0.51365,0.5138,0.51355,0.5138,166400000.0
2009-02-19 18:35:00,0.5138,0.5139,0.5137,0.51385,119600000.0
2009-02-19 18:36:00,0.5138,0.5138,0.51365,0.51375,143000000.0
2009-02-19 18:37:00,0.51375,0.51385,0.51375,0.51385,41600000.0
2009-02-19 18:38:00,0.5138,0.51385,0.5135,0.5137,253400000.0
2009-02-19 18:39:00,0.51375,0.51375,0.5137,0.5137,30000000.0
2009-02-19 18:40:00,0.51375,0.5138,0.5137,0.5137,59600000.0
2009-02-19 18:41:00,0.5137,0.5137,0.51335,0.51345,126400000.0
2009-02-19 18:42:00,0.51345,0.51345,0.51325,0.51325,97000000.0
2009-02-19 18:43:00,0.51325,0.5133,0.5129,0.51295,131600000.0
2009-02-19 18:44:00,0.51295,0.51315,0.5129,0.513,64800000.0
2009-02-19 18:45:00,0.513,0.5132,0.513,0.513,118400000.0
2009-02-19 18:46:00,0.513,0.5131,0.5127,0.5131,94600000.0
2009-02-19 18:47:00,0.5131,0.5131,0.5127,0.513,59000000.0
2009-02-19 18:48:00,0.513,0.513,0.51275,0.5128,74800000.0
2009-02-19 18:49:00,0.5128,0.51295,0.51275,0.5129,91000000.0
2009-02-19 18:50:00,0.5129,0.5129,0.5127,0.5128,128800000.0
2009-02-19 18:51:00,0.51275,0.51275,0.5127,0.5127,20800000.0
2009-02-19 18:52:00,0.51275,0.5132,0.51275,0.51315,89800000.0
2009-02-19 18:53:00,0.51315,0.51355,0.513,0.513,215400000.0
2009-02-19 18:54:00,0.513,0.51315,0.513,0.51315,124200000.0
2009-02-19 18:55:00,0.51315,0.5132,0.513,0.5131,87000000.0
2009-02-19 18:56:00,0.5131,0.51325,0.51255,0.51255,84800000.0
2009-02-19 18:57:00,0.5125,0.51275,0.5124,0.5125,141200000.0
2009-02-19 18:58:00,0.51245,0.51255,0.51225,0.51245,119600000.0
2009-02-19 18:59:00,0.51255,0.51255,0.5116,0.5117,117200000.0
2009-02-19 19:00:00,0.51175,0.5125,0.51175,0.5124,64000000.0
2009-02-19 19:01:00,0.51235,0.51235,0.51225,0.51235,11200000.0
2009-02-19 19:02:00,0.51225,0.51225,0.51225,0.51225,6000000.0
2009-02-19 19:03:00,0.51225,0.51225,0.51145,0.5121,73500000.0
2009-02-19 19:04:00,0.5114,0.5119,0.5114,0.5115,71600000.0
2009-02-19 19:05:00,0.51175,0.51215,0.5115,0.51185,72000000.0
2009-02-19 19:06:00,0.51185,0.51215,0.51185,0.51215,19400000.0
2009-02-19 19:07:00,0.51215,0.51215,0.51215,0.51215,6000000.0
2009-02-19 19:08:00,0.5122,0.51245,0.51215,0.51245,17000000.0
2009-02-19 19:09:00,0.5125,0.513,0.5125,0.51255,47400000.0
2009-02-19 19:10:00,0.51255,0.51275,0.51255,0.51275,12400000.0
2009-02-19 19:11:00,0.5127,0.5127,0.5127,0.5127,4800000.0
2009-02-19 19:12:00,0.5127,0.513,0.5127,0.51285,9000000.0
2009-02-19 19:13:00,0.51285,0.51285,0.5123,0.5123,35600000.0
2009-02-19 19:14:00,0.5123,0.5123,0.51165,0.51165,36400000.0
2009-02-19 19:15:00,0.51165,0.5122,0.5115,0.5122,33000000.0
2009-02-19 19:16:00,0.5122,0.5124,0.51195,0.51195,26600000.0
2009-02-19 19:17:00,0.512,0.5125,0.5117,0.51205,68800000.0
2009-02-19 19:18:00,0.51215,0.51255,0.5119,0.51195,126200000.0
2009-02-19 19:19:00,0.51195,0.51255,0.51175,0.51225,98800000.0
2009-02-19 19:20:00,0.51225,0.51265,0.5121,0.5125,138600000.0
2009-02-19 19:21:00,0.5125,0.5125,0.512,0.5124,107600000.0
2009-02-19 19:22:00,0.51235,0.51245,0.51205,0.51215,140600000.0
2009-02-19 19:23:00,0.5122,0.5124,0.51165,0.51235,131000000.0
2009-02-19 19:24:00,0.51235,0.51235,0.512,0.512,71600000.0
2009-02-19 19:25:00,0.512,0.5124,0.512,0.5121,60400000.0
2009-02-19 19:26:00,0.5121,0.5123,0.512,0.5121,64400000.0
2009-02-19 19:27:00,0.5122,0.5124,0.51185,0.51185,29000000.0
2009-02-19 19:28:00,0.5119,0.5121,0.5119,0.51205,29800000.0
2009-02-19 19:29:00,0.51215,0.51215,0.5112,0.51155,93020000.0
2009-02-19 19:30:00,0.5115,0.5117,0.51115,0.51125,61400000.0
2009-02-19 19:31:00,0.51155,0.51155,0.5106,0.51115,130000000.0
2009-02-19 19:32:00,0.51115,0.5115,0.5111,0.51135,78200000.0
2009-02-19 19:33:00,0.51135,0.51145,0.5109,0.5111,49800000.0
2009-02-19 19:34:00,0.5111,0.5113,0.511,0.5113,20600000.0
2009-02-19 19:35:00,0.51145,0.5118,0.51115,0.51155,56600000.0
2009-02-19 19:36:00,0.51155,0.51175,0.51155,0.5117,38000000.0
2009-02-19 19:37:00,0.5117,0.5118,0.51145,0.5118,66400000.0
2009-02-19 19:38:00,0.5118,0.5119,0.51165,0.51185,54800000.0
2009-02-19 19:39:00,0.5119,0.512,0.5119,0.5119,16600000.0
2009-02-19 19:40:00,0.5119,0.5128,0.5119,0.5123,159600000.0
2009-02-19 19:41:00,0.51225,0.51235,0.51225,0.5123,8000000.0
2009-02-19 19:42:00,0.5123,0.5123,0.5121,0.5121,6600000.0
2009-02-19 19:43:00,0.51215,0.5122,0.5121,0.5121,29600000.0
2009-02-19 19:44:00,0.51215,0.51215,0.5119,0.51195,9800000.0
2009-02-19 19:45:00,0.51195,0.51205,0.51195,0.51205,21200000.0
2009-02-19 19:46:00,0.51195,0.51205,0.5117,0.5118,85000000.0
2009-02-19 19:47:00,0.5118,0.5118,0.51175,0.51175,19600000.0
2009-02-19 19:48:00,0.51175,0.5118,0.51175,0.5118,7000000.0
2009-02-19 19:49:00,0.5118,0.5118,0.5118,0.5118,6400000.0
2009-02-19 19:50:00,0.5118,0.51195,0.5118,0.51195,19200000.0
2009-02-19 19:51:00,0.51195,0.5121,0.51195,0.5121,8400000.0
2009-02-19 19:52:00,0.5121,0.5121,0.5116,0.51185,37200000.0
2009-02-19 19:53:00,0.51185,0.51185,0.5118,0.5118,18600000.0
2009-02-19 19:54:00,0.5118,0.51205,0.5118,0.51205,44000000.0
2009-02-19 19:55:00,0.51215,0.51235,0.512,0.512,29400000.0
2009-02-19 19:56:00,0.512,0.5124,0.512,0.51235,75000000.0
2009-02-19 19:57:00,0.5124,0.5124,0.51235,0.51235,4000000.0
2009-02-19 19:58:00,0.51192,0.51201,0.51191,0.51196,62600000.0
2009-02-19 19:59:00,0.51235,0.5124,0.512,0.51205,73000000.0
2009-02-19 20:00:00,0.5121,0.5121,0.512,0.512,27800000.0
2009-02-19 20:01:00,0.512,0.512,0.51125,0.5115,28600000.0
2009-02-19 20:02:00,0.5117,0.5118,0.5114,0.5114,20000000.0
2009-02-19 20:03:00,0.5115,0.5118,0.5114,0.5115,24600000.0
2009-02-19 20:04:00,0.51145,0.51145,0.5111,0.5113,17800000.0
2009-02-19 20:05:00,0.51135,0.51135,0.51135,0.51135,1600000.0
2009-02-19 20:06:00,0.5113,0.5113,0.5113,0.5113,1000000.0
2009-02-19 20:07:00,0.5114,0.5119,0.5114,0.5117,48400000.0
2009-02-19 20:08:00,0.51175,0.5125,0.51175,0.5125,11400000.0
2009-02-19 20:09:00,0.5125,0.51305,0.5124,0.5127,156400000.0
2009-02-19 20:10:00,0.5127,0.51345,0.5126,0.51345,119200000.0
2009-02-19 20:11:00,0.51345,0.51345,0.51275,0.513,29800000.0
2009-02-19 20:12:00,0.513,0.513,0.51265,0.5127,38800000.0
2009-02-19 20:13:00,0.5127,0.513,0.51265,0.51285,39600000.0
2009-02-19 20:14:00,0.513,0.51395,0.5129,0.51335,99600000.0
2009-02-19 20:15:00,0.51335,0.5142,0.51315,0.51375,132600000.0
2009-02-19 20:16:00,0.51375,0.5145,0.51375,0.514,70800000.0
2009-02-19 20:17:00,0.51435,0.51485,0.5142,0.5147,55400000.0
2009-02-19 20:18:00,0.51495,0.51545,0.5146,0.515,83200000.0
2009-02-19 20:19:00,0.515,0.515,0.51485,0.51485,5000000.0
2009-02-19 20:20:00,0.5148,0.5149,0.5144,0.5144,28400000.0
2009-02-19 20:21:00,0.5144,0.5144,0.5141,0.5141,5000000.0
2009-02-19 20:22:00,0.5141,0.51415,0.5138,0.51385,18000000.0
2009-02-19 20:23:00,0.51375,0.51375,0.5137,0.5137,4000000.0
2009-02-19 20:24:00,0.5137,0.51385,0.5137,0.5138,17800000.0
2009-02-19 20:25:00,0.5139,0.5139,0.5139,0.5139,5800000.0
2009-02-19 20:26:00,0.5139,0.5139,0.5138,0.5138,42600000.0
2009-02-19 20:27:00,0.51385,0.51385,0.5138,0.51385,5800000.0
2009-02-19 20:28:00,0.51385,0.51385,0.5138,0.5138,6200000.0
2009-02-19 20:29:00,0.51385,0.5141,0.5138,0.51395,30600000.0
2009-02-19 20:30:00,0.514,0.5141,0.51395,0.5141,54800000.0
2009-02-19 20:31:00,0.514,0.51405,0.514,0.51405,5000000.0
2009-02-19 20:32:00,0.51405,0.51405,0.514,0.514,10000000.0
2009-02-19 20:33:00,0.514,0.514,0.51375,0.51385,31000000.0
2009-02-19 20:34:00,0.51363,0.51363,0.51362,0.51362,5600000.0
2009-02-19 20:35:00,0.5137,0.5137,0.5137,0.5137,1600000.0
2009-02-19 20:36:00,0.5138,0.514,0.5138,0.5139,5200000.0
2009-02-19 20:37:00,0.5138,0.5138,0.5138,0.5138,1000000.0
2009-02-19 20:38:00,0.5138,0.51385,0.5138,0.51385,6800000.0
2009-02-19 20:39:00,0.51379,0.51395,0.51363,0.51395,21400000.0
2009-02-19 20:40:00,0.51385,0.5144,0.51385,0.5143,20200000.0
2009-02-19 20:41:00,0.5143,0.5143,0.5143,0.5143,4800000.0
2009-02-19 20:42:00,0.51415,0.51415,0.51415,0.51415,1000000.0
2009-02-19 20:43:00,0.51425,0.51425,0.51415,0.51415,4800000.0
2009-02-19 20:44:00,0.51415,0.5142,0.51405,0.51405,25600000.0
2009-02-19 20:45:00,0.5141,0.5141,0.51405,0.51405,9600000.0
2009-02-19 20:46:00,0.51395,0.51395,0.51395,0.51395,1000000.0
2009-02-19 20:47:00,0.51395,0.514,0.51385,0.51385,29800000.0
2009-02-19 20:48:00,0.5138,0.51385,0.5138,0.51385,2600000.0
2009-02-19 20:49:00,0.5138,0.5138,0.5138,0.5138,1000000.0
2009-02-19 20:50:00,0.51359,0.51422,0.51346,0.51346,21600000.0
2009-02-19 20:51:00,0.51348,0.51357,0.51348,0.51357,4400000.0
2009-02-19 20:52:00,0.51372,0.51376,0.5136,0.5136,9200000.0
2009-02-19 20:53:00,0.51356,0.51377,0.51356,0.51377,20000000.0
2009-02-19 20:54:00,0.5138,0.51385,0.5138,0.51385,4200000.0
2009-02-19 20:55:00,0.51395,0.51395,0.51385,0.51385,12400000.0
2009-02-19 20:56:00,0.5138,0.5138,0.5138,0.5138,1000000.0
2009-02-19 20:57:00,0.5136,0.51362,0.5134,0.51355,20800000.0
2009-02-19 20:58:00,0.5138,0.5138,0.51315,0.51315,35600000.0
2009-02-19 20:59:00,0.51325,0.51325,0.513,0.51305,44200000.0
2009-02-19 21:00:00,0.51305,0.5131,0.513,0.5131,8600000.0
2009-02-19 21:01:00,0.5131,0.5134,0.513,0.51305,29600000.0
2009-02-19 21:02:00,0.51305,0.5131,0.51305,0.5131,3400000.0
2009-02-19 21:03:00,0.5131,0.51345,0.5131,0.5132,17000000.0
2009-02-19 21:04:00,0.51325,0.51355,0.51305,0.5133,110240000.0
2009-02-19 21:05:00,0.51345,0.51345,0.51345,0.51345,6400000.0
2009-02-19 21:06:00,0.51335,0.51335,0.51335,0.51335,1000000.0
2009-02-19 21:07:00,0.51335,0.5136,0.51315,0.5136,62800000.0
2009-02-19 21:08:00,0.51365,0.5137,0.51325,0.51325,67000000.0
2009-02-19 21:09:00,0.51335,0.5134,0.51325,0.5134,58200000.0
2009-02-19 21:10:00,0.5134,0.5137,0.51325,0.5137,68800000.0
2009-02-19 21:11:00,0.5137,0.5137,0.5137,0.5137,2200000.0
2009-02-19 21:12:00,0.5137,0.5137,0.5137,0.5137,6600000.0
2009-02-19 21:13:00,0.5137,0.5138,0.51355,0.5138,51400000.0
2009-02-19 21:14:00,0.5138,0.5138,0.5132,0.5133,44600000.0
2009-02-19 21:15:00,0.5133,0.5133,0.5132,0.5133,16400000.0
2009-02-19 21:16:00,0.5133,0.5134,0.5133,0.5134,19800000.0
2009-02-19 21:17:00,0.5134,0.5134,0.5134,0.5134,1000000.0
2009-02-19 21:18:00,0.5134,0.51365,0.51335,0.51345,16600000.0
2009-02-19 21:19:00,0.51345,0.51345,0.5129,0.51295,89800000.0
2009-02-19 21:20:00,0.51295,0.5132,0.51195,0.5128,168400000.0
2009-02-19 21:21:00,0.51275,0.5128,0.512,0.5123,53200000.0
2009-02-19 21:22:00,0.51245,0.5126,0.51245,0.51245,16800000.0
2009-02-19 21:23:00,0.5124,0.5124,0.51165,0.51165,89400000.0
2009-02-19 21:24:00,0.5119,0.512,0.51125,0.5116,70400000.0
2009-02-19 21:25:00,0.5118,0.5126,0.5116,0.51175,51200000.0
2009-02-19 21:26:00,0.5116,0.51185,0.5111,0.5117,47000000.0
2009-02-19 21:27:00,0.5122,0.5127,0.51185,0.51235,41200000.0
2009-02-19 21:28:00,0.51255,0.51275,0.51235,0.5126,30800000.0
2009-02-19 21:29:00,0.5128,0.51295,0.5128,0.51285,52000000.0
2009-02-19 21:30:00,0.51285,0.5131,0.5128,0.5131,57200000.0
2009-02-19 21:31:00,0.5131,0.5131,0.51265,0.51265,16800000.0
2009-02-19 21:32:00,0.51255,0.51255,0.5125,0.5125,39400000.0
2009-02-19 21:33:00,0.5125,0.5125,0.5125,0.5125,32000000.0
2009-02-19 21:34:00,0.51265,0.5128,0.51265,0.5127,24000000.0
2009-02-19 21:35:00,0.5127,0.5127,0.51255,0.51255,6800000.0
2009-02-19 21:36:00,0.51244,0.51255,0.5122,0.5124,57800000.0
2009-02-19 21:37:00,0.51255,0.51255,0.51255,0.51255,3000000.0
2009-02-19 21:38:00,0.5126,0.513,0.51255,0.51255,23600000.0
2009-02-19 21:39:00,0.5125,0.5125,0.5125,0.5125,1400000.0
2009-02-19 21:40:00,0.51254,0.51302,0.51254,0.51302,38800000.0
2009-02-19 21:41:00,0.51275,0.5129,0.51275,0.5129,18200000.0
2009-02-19 21:42:00,0.513,0.51315,0.5125,0.5125,28400000.0
2009-02-19 21:43:00,0.5128,0.5128,0.5128,0.5128,1800000.0
2009-02-19 21:44:00,0.5128,0.5128,0.5124,0.51255,31600000.0
2009-02-19 21:45:00,0.51245,0.51245,0.51245,0.51245,33800000.0
2009-02-19 21:46:00,0.51245,0.51245,0.51245,0.51245,6000000.0
2009-02-19 21:47:00,0.51245,0.51245,0.51245,0.51245,26800000.0
2009-02-19 21:48:00,0.51245,0.51245,0.51245,0.51245,30200000.0
2009-02-19 21:49:00,0.5124,0.5124,0.5117,0.5118,57000000.0
2009-02-19 21:50:00,0.5118,0.512,0.5116,0.51165,33600000.0
2009-02-19 21:51:00,0.5117,0.51215,0.5117,0.51215,56000000.0
2009-02-19 21:52:00,0.51215,0.51215,0.51215,0.51215,74600000.0
2009-02-19 21:53:00,0.51215,0.51215,0.51215,0.51215,2800000.0
2009-02-19 21:54:00,0.51215,0.5124,0.51165,0.51165,29600000.0
2009-02-19 21:55:00,0.51165,0.51235,0.51165,0.51225,82800000.0
2009-02-19 21:56:00,0.51225,0.51245,0.51185,0.5121,31200000.0
2009-02-19 21:57:00,0.5121,0.5121,0.51205,0.51205,3200000.0
2009-02-19 21:58:00,0.51195,0.51205,0.5118,0.512,17200000.0
2009-02-19 21:59:00,0.512,0.51225,0.51195,0.51205,34800000.0
2009-02-19 22:00:00,0.51205,0.51225,0.512,0.51205,36000000.0
2009-02-19 22:01:00,0.5118,0.51192,0.51177,0.51185,102800000.0
2009-02-19 22:02:00,0.51205,0.5124,0.51205,0.5124,22400000.0
2009-02-19 22:03:00,0.5125,0.51305,0.5125,0.51305,20000000.0
2009-02-19 22:04:00,0.51267,0.51282,0.51239,0.51275,73400000.0
2009-02-19 22:05:00,0.513,0.513,0.513,0.513,9400000.0
2009-02-19 22:06:00,0.51295,0.51295,0.5124,0.5124,9200000.0
2009-02-19 22:07:00,0.51235,0.5127,0.51195,0.51195,36200000.0
2009-02-19 22:08:00,0.51195,0.51195,0.51045,0.5111,103600000.0
2009-02-19 22:09:00,0.51115,0.51155,0.5104,0.5106,83600000.0
2009-02-19 22:10:00,0.5104,0.511,0.51035,0.511,50600000.0
2009-02-19 22:11:00,0.511,0.511,0.51095,0.511,18400000.0
2009-02-19 22:12:00,0.51105,0.51105,0.511,0.51105,32800000.0
2009-02-19 22:13:00,0.51105,0.51105,0.511,0.51105,14800000.0
2009-02-19 22:14:00,0.51105,0.51115,0.51105,0.51115,27000000.0
2009-02-19 22:15:00,0.51115,0.51115,0.51105,0.5111,7000000.0
2009-02-19 22:16:00,0.5111,0.51145,0.51105,0.51115,69000000.0
2009-02-19 22:17:00,0.51115,0.51115,0.5101,0.5105,49800000.0
2009-02-19 22:18:00,0.5105,0.5106,0.51035,0.51055,24800000.0
2009-02-19 22:19:00,0.51055,0.5106,0.51055,0.5106,10200000.0
2009-02-19 22:20:00,0.5106,0.5109,0.51015,0.51045,28600000.0
2009-02-19 22:21:00,0.51055,0.51115,0.51055,0.51115,37200000.0
2009-02-19 22:22:00,0.51115,0.51115,0.51035,0.51075,24600000.0
2009-02-19 22:23:00,0.51075,0.51155,0.51075,0.5115,58000000.0
2009-02-19 22:24:00,0.5116,0.5116,0.511,0.5111,20800000.0
2009-02-19 22:25:00,0.51115,0.51135,0.511,0.51125,26800000.0
2009-02-19 22:26:00,0.51135,0.51205,0.51135,0.51185,34600000.0
2009-02-19 22:27:00,0.51185,0.51195,0.5118,0.5118,25000000.0
2009-02-19 22:28:00,0.51195,0.51205,0.5117,0.51185,27800000.0
2009-02-19 22:29:00,0.51185,0.51215,0.5117,0.5117,53400000.0
2009-02-19 22:30:00,0.5119,0.51205,0.5118,0.5118,26600000.0
2009-02-19 22:31:00,0.5118,0.5118,0.5111,0.51115,26200000.0
2009-02-19 22:32:00,0.5111,0.51115,0.51105,0.51115,38200000.0
2009-02-19 22:33:00,0.51115,0.51115,0.51115,0.51115,21000000.0
2009-02-19 22:34:00,0.51115,0.51115,0.51075,0.51075,19200000.0
2009-02-19 22:35:00,0.5106,0.51065,0.5103,0.5106,71200000.0
2009-02-19 22:36:00,0.51065,0.5109,0.51045,0.5105,62000000.0
2009-02-19 22:37:00,0.51065,0.51065,0.51025,0.5104,34800000.0
2009-02-19 22:38:00,0.5103,0.5105,0.51015,0.51025,67600000.0
2009-02-19 22:39:00,0.51025,0.5104,0.51025,0.5104,12200000.0
2009-02-19 22:40:00,0.5103,0.5103,0.5103,0.5103,1000000.0
2009-02-19 22:41:00,0.51035,0.5104,0.51025,0.5104,21800000.0
2009-02-19 22:42:00,0.5103,0.5103,0.5103,0.5103,1000000.0
2009-02-19 22:43:00,0.51008,0.5104,0.51008,0.51037,61000000.0
2009-02-19 22:44:00,0.5105,0.51065,0.5105,0.51065,4400000.0
2009-02-19 22:45:00,0.51065,0.51125,0.51065,0.51125,51200000.0
2009-02-19 22:46:00,0.51135,0.51135,0.5107,0.5108,59600000.0
2009-02-19 22:47:00,0.5108,0.5108,0.5107,0.5107,2600000.0
2009-02-19 22:48:00,0.51065,0.51065,0.5106,0.5106,8800000.0
2009-02-19 22:49:00,0.5107,0.51175,0.5106,0.51105,75400000.0
2009-02-19 22:50:00,0.51115,0.51155,0.51115,0.51115,30400000.0
2009-02-19 22:51:00,0.5112,0.51155,0.5112,0.51155,12000000.0
2009-02-19 22:52:00,0.51155,0.51165,0.511,0.51125,30600000.0
2009-02-19 22:53:00,0.51125,0.51155,0.51115,0.51115,61200000.0
2009-02-19 22:54:00,0.51115,0.5112,0.51115,0.51115,38800000.0
2009-02-19 22:55:00,0.51115,0.51115,0.51035,0.51035,24600000.0
2009-02-19 22:56:00,0.51035,0.5106,0.51015,0.51015,145200000.0
2009-02-19 22:57:00,0.51015,0.5103,0.51005,0.5103,36600000.0
2009-02-19 22:58:00,0.5102,0.5102,0.5101,0.5101,32000000.0
2009-02-19 22:59:00,0.5102,0.51025,0.5102,0.5102,21200000.0
2009-02-19 23:00:00,0.5102,0.5109,0.51015,0.5105,37600000.0
2009-02-19 23:01:00,0.5105,0.5113,0.51025,0.5113,63600000.0
2009-02-19 23:02:00,0.51055,0.5113,0.5105,0.51115,54800000.0
2009-02-19 23:03:00,0.51115,0.5112,0.5105,0.5107,45400000.0
2009-02-19 23:04:00,0.51065,0.51065,0.51035,0.51035,21400000.0
2009-02-19 23:05:00,0.51035,0.51035,0.51025,0.51035,43200000.0
2009-02-19 23:06:00,0.51035,0.51035,0.51025,0.51025,8200000.0
2009-02-19 23:07:00,0.5103,0.5103,0.5103,0.5103,2200000.0
2009-02-19 23:08:00,0.5103,0.5103,0.51015,0.51025,46000000.0
2009-02-19 23:09:00,0.51015,0.51015,0.51,0.51,27400000.0
2009-02-19 23:10:00,0.51,0.51,0.5096,0.5098,22600000.0
2009-02-19 23:11:00,0.5098,0.50995,0.5097,0.5099,76000000.0
2009-02-19 23:12:00,0.5099,0.5099,0.50965,0.5099,33000000.0
2009-02-19 23:13:00,0.5099,0.51015,0.5098,0.51,56200000.0
2009-02-19 23:14:00,0.51005,0.5104,0.51005,0.51025,58000000.0
2009-02-19 23:15:00,0.5104,0.5106,0.5104,0.5106,18800000.0
2009-02-19 23:16:00,0.5107,0.5107,0.51045,0.5105,53000000.0
2009-02-19 23:17:00,0.5105,0.51065,0.5105,0.5106,55400000.0
2009-02-19 23:18:00,0.51055,0.51055,0.51045,0.51045,32800000.0
2009-02-19 23:19:00,0.5101,0.5101,0.51,0.51005,39600000.0
2009-02-19 23:20:00,0.51005,0.5101,0.51005,0.5101,25800000.0
2009-02-19 23:21:00,0.5101,0.51025,0.5101,0.51025,29200000.0
2009-02-19 23:22:00,0.51025,0.51025,0.5101,0.51015,75000000.0
2009-02-19 23:23:00,0.51015,0.51015,0.50925,0.50925,63400000.0
2009-02-19 23:24:00,0.50945,0.51005,0.50945,0.51005,68800000.0
2009-02-19 23:25:00,0.51005,0.51025,0.51005,0.51005,48000000.0
2009-02-19 23:26:00,0.51025,0.5104,0.51005,0.51035,68800000.0
2009-02-19 23:27:00,0.5105,0.5108,0.5105,0.51065,49800000.0
2009-02-19 23:28:00,0.5108,0.5108,0.51065,0.51075,9400000.0
2009-02-19 23:29:00,0.5108,0.51125,0.51065,0.5108,88800000.0
2009-02-19 23:30:00,0.51095,0.5111,0.5108,0.5108,10400000.0
2009-02-19 23:31:00,0.5108,0.51095,0.5108,0.51095,25600000.0
2009-02-19 23:32:00,0.5108,0.5108,0.5102,0.51025,56200000.0
2009-02-19 23:33:00,0.5102,0.5107,0.5102,0.51055,48800000.0
2009-02-19 23:34:00,0.51055,0.51065,0.51035,0.51035,48000000.0
2009-02-19 23:35:00,0.51035,0.5108,0.51035,0.51065,31800000.0
2009-02-19 23:36:00,0.5106,0.51065,0.51055,0.51065,20000000.0
2009-02-19 23:37:00,0.51065,0.51065,0.51055,0.5106,45000000.0
2009-02-19 23:38:00,0.51065,0.5107,0.51065,0.5107,3800000.0
2009-02-19 23:39:00,0.51065,0.51075,0.5106,0.51075,22200000.0
2009-02-19 23:40:00,0.51075,0.5108,0.51035,0.51035,23800000.0
2009-02-19 23:41:00,0.50997,0.51003,0.50973,0.51003,22400000.0
2009-02-19 23:42:00,0.51035,0.51035,0.51,0.51,9800000.0
2009-02-19 23:43:00,0.5101,0.5101,0.5101,0.5101,1000000.0
2009-02-19 23:44:00,0.51005,0.51035,0.51005,0.51035,20000000.0
2009-02-19 23:45:00,0.51035,0.51035,0.5101,0.5103,29000000.0
2009-02-19 23:46:00,0.51025,0.51025,0.5098,0.5098,30400000.0
2009-02-19 23:47:00,0.5097,0.50975,0.5092,0.50925,62900000.0
2009-02-19 23:48:00,0.50925,0.50945,0.50905,0.50925,125800000.0
2009-02-19 23:49:00,0.50925,0.50945,0.50925,0.50925,43000000.0
2009-02-19 23:50:00,0.50925,0.50935,0.50925,0.50925,47600000.0
2009-02-19 23:51:00,0.50945,0.50955,0.50945,0.50955,30400000.0
2009-02-19 23:52:00,0.50955,0.50955,0.5092,0.50935,51600000.0
2009-02-19 23:53:00,0.50935,0.50935,0.50935,0.50935,2200000.0
2009-02-19 23:54:00,0.50955,0.50955,0.50935,0.50945,65800000.0
2009-02-19 23:55:00,0.50945,0.50945,0.50935,0.50935,40600000.0
2009-02-19 23:56:00,0.50935,0.5096,0.50935,0.50935,8600000.0
2009-02-19 23:57:00,0.5095,0.5097,0.50935,0.50935,48400000.0
2009-02-19 23:58:00,0.5094,0.50955,0.50935,0.50935,60400000.0
2009-02-19 23:59:00,0.50935,0.5094,0.5081,0.5084,37600000.0
2009-02-20 00:00:00,0.5084,0.50855,0.50825,0.50855,49000000.0
2009-02-20 00:01:00,0.5086,0.50875,0.5086,0.5087,22400000.0
2009-02-20 00:02:00,0.5087,0.50875,0.50825,0.5084,19200000.0
2009-02-20 00:03:00,0.5084,0.5084,0.5084,0.5084,8000000.0
2009-02-20 00:04:00,0.50835,0.50845,0.50835,0.50845,21600000.0
2009-02-20 00:05:00,0.50845,0.50865,0.50845,0.50865,2600000.0
2009-02-20 00:06:00,0.50834,0.50857,0.50834,0.50837,80000000.0
2009-02-20 00:07:00,0.5087,0.5088,0.5087,0.50875,9200000.0
2009-02-20 00:08:00,0.5088,0.50915,0.5088,0.50895,18000000.0
2009-02-20 00:09:00,0.50895,0.50905,0.5088,0.50905,22400000.0
2009-02-20 00:10:00,0.50905,0.5092,0.50905,0.50905,13000000.0
2009-02-20 00:11:00,0.50915,0.5092,0.50905,0.50905,20200000.0
2009-02-20 00:12:00,0.50905,0.5091,0.50905,0.5091,13000000.0
2009-02-20 00:13:00,0.5091,0.5091,0.50865,0.50865,18000000.0
2009-02-20 00:14:00,0.50875,0.5088,0.5087,0.5088,4200000.0
2009-02-20 00:15:00,0.5088,0.5088,0.5087,0.5087,8200000.0
2009-02-20 00:16:00,0.5087,0.50885,0.5087,0.50875,42400000.0
2009-02-20 00:17:00,0.50875,0.50875,0.5084,0.5084,4200000.0
2009-02-20 00:18:00,0.50835,0.50845,0.50835,0.50845,16400000.0
2009-02-20 00:19:00,0.5084,0.5084,0.5084,0.5084,1600000.0
2009-02-20 00:20:00,0.5084,0.5084,0.5083,0.5083,21600000.0
2009-02-20 00:21:00,0.5083,0.5083,0.5083,0.5083,15000000.0
2009-02-20 00:22:00,0.50835,0.50865,0.5083,0.5083,9600000.0
2009-02-20 00:23:00,0.50835,0.50835,0.50835,0.50835,1600000.0
2009-02-20 00:24:00,0.5085,0.5088,0.5085,0.5087,25600000.0
2009-02-20 00:25:00,0.5089,0.5089,0.5087,0.5087,22400000.0
2009-02-20 00:26:00,0.5087,0.50875,0.5087,0.50875,21600000.0
2009-02-20 00:27:00,0.5087,0.5087,0.5087,0.5087,10600000.0
2009-02-20 00:28:00,0.5087,0.5088,0.5087,0.5087,29000000.0
2009-02-20 00:29:00,0.5087,0.5088,0.5087,0.50875,23000000.0
2009-02-20 00:30:00,0.50875,0.5089,0.50875,0.5089,16800000.0
2009-02-20 00:31:00,0.5089,0.50905,0.5089,0.50905,11000000.0
2009-02-20 00:32:00,0.50895,0.5095,0.50895,0.5095,20800000.0
2009-02-20 00:33:00,0.50965,0.50965,0.50915,0.5094,14400000.0
2009-02-20 00:34:00,0.5094,0.50955,0.50915,0.50925,35000000.0
2009-02-20 00:35:00,0.5092,0.50925,0.5092,0.50925,14000000.0
2009-02-20 00:36:00,0.50925,0.50925,0.50925,0.50925,8200000.0
2009-02-20 00:37:00,0.5092,0.50945,0.50915,0.5093,37000000.0
2009-02-20 00:38:00,0.5093,0.50935,0.50905,0.5091,49600000.0
2009-02-20 00:39:00,0.5091,0.5091,0.5091,0.5091,2800000.0
2009-02-20 00:40:00,0.50882,0.50935,0.50871,0.50871,198200000.0
2009-02-20 00:41:00,0.50881,0.50904,0.50864,0.5089,97800000.0
2009-02-20 00:42:00,0.5091,0.5091,0.5091,0.5091,8800000.0
2009-02-20 00:43:00,0.50915,0.50915,0.5087,0.50885,64200000.0
2009-02-20 00:44:00,0.50875,0.50875,0.5087,0.5087,20400000.0
2009-02-20 00:45:00,0.5087,0.5088,0.5085,0.5085,97600000.0
2009-02-20 00:46:00,0.5085,0.50865,0.5084,0.50865,90400000.0
2009-02-20 00:47:00,0.50885,0.5091,0.5084,0.50895,141000000.0
2009-02-20 00:48:00,0.50895,0.50905,0.50885,0.509,54800000.0
2009-02-20 00:49:00,0.5091,0.5094,0.50895,0.5093,123600000.0
2009-02-20 00:50:00,0.50925,0.5099,0.50915,0.50955,116400000.0
2009-02-20 00:51:00,0.5095,0.50955,0.50925,0.50925,90400000.0
2009-02-20 00:52:00,0.50925,0.50925,0.5091,0.50915,48800000.0
2009-02-20 00:53:00,0.50915,0.50915,0.50895,0.5091,36000000.0
2009-02-20 00:54:00,0.509,0.509,0.50845,0.5085,52800000.0
2009-02-20 00:55:00,0.50845,0.5085,0.5083,0.5085,62200000.0
2009-02-20 00:56:00,0.50845,0.5085,0.50845,0.5085,8200000.0
2009-02-20 00:57:00,0.5085,0.5086,0.5085,0.5086,13000000.0
2009-02-20 00:58:00,0.5086,0.5086,0.50845,0.50855,33600000.0
2009-02-20 00:59:00,0.50855,0.50855,0.5085,0.50855,11800000.0
2009-02-20 01:00:00,0.50855,0.5086,0.50855,0.5086,18600000.0
2009-02-20 01:01:00,0.50855,0.50855,0.50845,0.5085,11800000.0
2009-02-20 01:02:00,0.5085,0.5089,0.50845,0.50865,97800000.0
2009-02-20 01:03:00,0.50855,0.5088,0.5085,0.5088,47400000.0
2009-02-20 01:04:00,0.5088,0.50925,0.5088,0.5091,115600000.0
2009-02-20 01:05:00,0.50925,0.50945,0.50925,0.5094,89000000.0
2009-02-20 01:06:00,0.50935,0.5101,0.5093,0.5101,67200000.0
2009-02-20 01:07:00,0.51,0.51045,0.50955,0.50965,198800000.0
2009-02-20 01:08:00,0.5096,0.51015,0.5096,0.51015,44000000.0
2009-02-20 01:09:00,0.5102,0.5103,0.5096,0.51025,193399999.0
2009-02-20 01:10:00,0.5103,0.5103,0.50955,0.5096,246200000.0
2009-02-20 01:11:00,0.5095,0.5096,0.5095,0.5096,4800000.0
2009-02-20 01:12:00,0.5095,0.50965,0.5095,0.50965,11600000.0
2009-02-20 01:13:00,0.50975,0.5098,0.5091,0.50955,81600000.0
2009-02-20 01:14:00,0.5097,0.5097,0.5091,0.5094,28400000.0
2009-02-20 01:15:00,0.50925,0.50965,0.5092,0.5096,37600000.0
2009-02-20 01:16:00,0.5096,0.50965,0.5093,0.50955,13600000.0
2009-02-20 01:17:00,0.5095,0.5095,0.5095,0.5095,2800000.0
2009-02-20 01:18:00,0.50945,0.50945,0.50945,0.50945,119800000.0
2009-02-20 01:19:00,0.50945,0.50975,0.50935,0.5097,80200000.0
2009-02-20 01:20:00,0.5097,0.5097,0.5095,0.5095,31400000.0
2009-02-20 01:21:00,0.5095,0.5095,0.5095,0.5095,2800000.0
2009-02-20 01:22:00,0.50945,0.50945,0.50945,0.50945,63000000.0
2009-02-20 01:23:00,0.50925,0.50925,0.5091,0.5091,9600000.0
2009-02-20 01:24:00,0.5091,0.5092,0.509,0.5092,37600000.0
2009-02-20 01:25:00,0.5091,0.50915,0.50885,0.509,23000000.0
2009-02-20 01:26:00,0.50885,0.50905,0.50885,0.50885,6400000.0
2009-02-20 01:27:00,0.5089,0.5089,0.5089,0.5089,7400000.0
2009-02-20 01:28:00,0.509,0.5092,0.509,0.5091,12800000.0
2009-02-20 01:29:00,0.5092,0.5092,0.5092,0.5092,9200000.0
2009-02-20 01:30:00,0.5092,0.5092,0.5092,0.5092,2800000.0
2009-02-20 01:31:00,0.5092,0.5095,0.5092,0.5095,35400000.0
2009-02-20 01:32:00,0.5095,0.5095,0.5094,0.5095,12400000.0
2009-02-20 01:33:00,0.50925,0.50935,0.50925,0.50935,3200000.0
2009-02-20 01:34:00,0.50935,0.50935,0.50925,0.50925,3200000.0
2009-02-20 01:35:00,0.50925,0.50935,0.50925,0.50935,4800000.0
2009-02-20 01:36:00,0.50935,0.50935,0.5089,0.509,25600000.0
2009-02-20 01:37:00,0.509,0.50925,0.509,0.50925,14000000.0
2009-02-20 01:38:00,0.50925,0.50925,0.50915,0.50915,3200000.0
2009-02-20 01:39:00,0.5091,0.5091,0.5091,0.5091,1600000.0
2009-02-20 01:40:00,0.5089,0.5092,0.5089,0.5092,22400000.0
2009-02-20 01:41:00,0.50915,0.5093,0.50905,0.5093,23800000.0
2009-02-20 01:42:00,0.50945,0.50945,0.50945,0.50945,12600000.0
2009-02-20 01:43:00,0.5089,0.50915,0.5089,0.50915,12800000.0
2009-02-20 01:44:00,0.5091,0.5091,0.509,0.509,4800000.0
2009-02-20 01:45:00,0.50895,0.50895,0.50895,0.50895,1600000.0
2009-02-20 01:46:00,0.5089,0.50895,0.5089,0.50895,5800000.0
2009-02-20 01:47:00,0.5089,0.5089,0.5089,0.5089,6400000.0
2009-02-20 01:48:00,0.5089,0.50895,0.5089,0.50895,27200000.0
2009-02-20 01:49:00,0.50895,0.50905,0.50895,0.509,15000000.0
2009-02-20 01:50:00,0.509,0.509,0.509,0.509,31000000.0
2009-02-20 01:51:00,0.50836,0.50865,0.50836,0.50855,64000000.0
2009-02-20 01:52:00,0.509,0.509,0.509,0.509,33800000.0
2009-02-20 01:53:00,0.50895,0.50905,0.50885,0.509,130600002.0
2009-02-20 01:54:00,0.50895,0.50895,0.50895,0.50895,63400000.0
2009-02-20 01:55:00,0.5089,0.50895,0.50875,0.50875,154600002.0
2009-02-20 01:56:00,0.50875,0.50885,0.5087,0.50875,246400003.0
2009-02-20 01:57:00,0.5088,0.50885,0.5088,0.50885,114400001.0
2009-02-20 01:58:00,0.50885,0.50885,0.50875,0.5088,90400000.0
2009-02-20 01:59:00,0.5088,0.5088,0.50865,0.50875,104399999.0
2009-02-20 02:00:00,0.50875,0.5088,0.5087,0.5087,47400001.0
2009-02-20 02:01:00,0.5087,0.50885,0.50865,0.5088,128400002.0
2009-02-20 02:02:00,0.50875,0.5088,0.50875,0.5088,25800000.0
2009-02-20 02:03:00,0.50885,0.509,0.50875,0.50885,72599999.0
2009-02-20 02:04:00,0.509,0.50915,0.50885,0.5091,65800000.0
2009-02-20 02:05:00,0.50905,0.50905,0.50885,0.5089,44400001.0
2009-02-20 02:06:00,0.50895,0.50895,0.50895,0.50895,5600000.0
2009-02-20 02:07:00,0.509,0.50925,0.50895,0.50915,158200001.0
2009-02-20 02:08:00,0.5092,0.50935,0.5091,0.5091,110000000.0
2009-02-20 02:09:00,0.50915,0.5093,0.509,0.5093,71800000.0
2009-02-20 02:10:00,0.5093,0.5095,0.50925,0.5094,114600001.0
2009-02-20 02:11:00,0.5094,0.5096,0.5094,0.5094,69800000.0
2009-02-20 02:12:00,0.5094,0.5094,0.5094,0.5094,2800000.0
2009-02-20 02:13:00,0.50898,0.50906,0.50879,0.50903,49800000.0
2009-02-20 02:14:00,0.50945,0.50945,0.50945,0.50945,6200000.0
2009-02-20 02:15:00,0.50945,0.50945,0.5091,0.5092,91200000.0
2009-02-20 02:16:00,0.50915,0.50915,0.5091,0.5091,40400000.0
2009-02-20 02:17:00,0.50872,0.50886,0.50849,0.50872,90600001.0
2009-02-20 02:18:00,0.50905,0.5091,0.50905,0.5091,25000000.0
2009-02-20 02:19:00,0.509,0.509,0.50885,0.50885,133800000.0
2009-02-20 02:20:00,0.50885,0.509,0.50885,0.509,102200000.0
2009-02-20 02:21:00,0.5091,0.5091,0.5089,0.5089,59000000.0
2009-02-20 02:22:00,0.50895,0.509,0.50895,0.509,14600000.0
2009-02-20 02:23:00,0.509,0.509,0.509,0.509,2800000.0
2009-02-20 02:24:00,0.509,0.5091,0.5089,0.5089,123400000.0
2009-02-20 02:25:00,0.50905,0.50905,0.5089,0.50905,29800000.0
2009-02-20 02:26:00,0.50848,0.5087,0.50848,0.5087,42200000.0
2009-02-20 02:27:00,0.509,0.50905,0.509,0.50905,5600000.0
2009-02-20 02:28:00,0.50863,0.50886,0.50863,0.5088,96400000.0
2009-02-20 02:29:00,0.5091,0.5091,0.5091,0.5091,75600000.0
2009-02-20 02:30:00,0.5091,0.5092,0.5091,0.5092,11200000.0
2009-02-20 02:31:00,0.5092,0.5092,0.5091,0.5091,63200000.0
2009-02-20 02:32:00,0.5092,0.50925,0.5091,0.5091,16200000.0
2009-02-20 02:33:00,0.5091,0.5091,0.5091,0.5091,2800000.0
2009-02-20 02:34:00,0.5091,0.5091,0.5091,0.5091,2800000.0
2009-02-20 02:35:00,0.50881,0.5092,0.50865,0.50867,27200000.0
2009-02-20 02:36:00,0.5091,0.5091,0.50875,0.50875,101200001.0
2009-02-20 02:37:00,0.5087,0.5088,0.5087,0.5087,18600000.0
2009-02-20 02:38:00,0.5087,0.5088,0.5086,0.5088,122600000.0
2009-02-20 02:39:00,0.5088,0.5089,0.5086,0.5088,219800000.0
2009-02-20 02:40:00,0.5088,0.5088,0.5088,0.5088,26600000.0
2009-02-20 02:41:00,0.5088,0.5088,0.5087,0.5087,90200000.0
2009-02-20 02:42:00,0.50865,0.50865,0.5084,0.50845,96800001.0
2009-02-20 02:43:00,0.5085,0.5085,0.50845,0.50845,72200001.0
2009-02-20 02:44:00,0.50845,0.50845,0.5081,0.5082,143200000.0
2009-02-20 02:45:00,0.5082,0.50845,0.50815,0.5083,70000000.0
2009-02-20 02:46:00,0.50825,0.50825,0.5082,0.5082,63600000.0
2009-02-20 02:47:00,0.50815,0.50815,0.50815,0.50815,94200003.0
2009-02-20 02:48:00,0.50815,0.50825,0.508,0.5082,156800000.0
2009-02-20 02:49:00,0.50815,0.5082,0.5081,0.5082,24800000.0
2009-02-20 02:50:00,0.50825,0.50825,0.50815,0.5082,67200002.0
2009-02-20 02:51:00,0.50815,0.50815,0.5081,0.50815,56000000.0
2009-02-20 02:52:00,0.5082,0.5082,0.50815,0.50815,23800000.0
2009-02-20 02:53:00,0.5081,0.5082,0.508,0.5081,126000000.0
2009-02-20 02:54:00,0.50805,0.50825,0.5079,0.5081,112600001.0
2009-02-20 02:55:00,0.50825,0.50875,0.5082,0.5084,215400001.0
2009-02-20 02:56:00,0.50855,0.5088,0.5084,0.5086,122000000.0
2009-02-20 02:57:00,0.5086,0.5086,0.5083,0.5085,21400000.0
2009-02-20 02:58:00,0.50835,0.50835,0.5081,0.5083,95400000.0
2009-02-20 02:59:00,0.5083,0.5083,0.5083,0.5083,2800000.0
2009-02-20 03:00:00,0.50815,0.5082,0.50809,0.5082,30400000.0
2009-02-20 03:01:00,0.5083,0.5083,0.5081,0.5081,15600000.0
2009-02-20 03:02:00,0.5081,0.5082,0.5079,0.5082,51800000.0
2009-02-20 03:03:00,0.5082,0.5082,0.5082,0.5082,5600000.0
2009-02-20 03:04:00,0.5083,0.50835,0.5082,0.50835,39200000.0
2009-02-20 03:05:00,0.50835,0.50835,0.50835,0.50835,5600000.0
2009-02-20 03:06:00,0.5084,0.5084,0.5084,0.5084,14000000.0
2009-02-20 03:07:00,0.5084,0.5084,0.5084,0.5084,8400000.0
2009-02-20 03:08:00,0.50835,0.5084,0.50825,0.5083,70600000.0
2009-02-20 03:09:00,0.5083,0.5083,0.5083,0.5083,134600000.0
2009-02-20 03:10:00,0.5083,0.5083,0.5083,0.5083,31400000.0
2009-02-20 03:11:00,0.5083,0.5084,0.5083,0.5084,47200000.0
2009-02-20 03:12:00,0.50792,0.50812,0.50792,0.50799,18800000.0
2009-02-20 03:13:00,0.5084,0.5084,0.5084,0.5084,8400000.0
2009-02-20 03:14:00,0.5084,0.5084,0.5081,0.5081,44600000.0
2009-02-20 03:15:00,0.5081,0.5083,0.5081,0.50815,56800000.0
2009-02-20 03:16:00,0.5081,0.50815,0.50785,0.508,111000000.0
2009-02-20 03:17:00,0.50785,0.50785,0.5077,0.50775,149599999.0
2009-02-20 03:18:00,0.50775,0.5078,0.5076,0.5076,106800001.0
2009-02-20 03:19:00,0.5076,0.5076,0.5076,0.5076,24000000.0
2009-02-20 03:20:00,0.5076,0.5078,0.50755,0.5078,85399998.0
2009-02-20 03:21:00,0.5078,0.50795,0.5078,0.50795,21600000.0
2009-02-20 03:22:00,0.508,0.50825,0.5077,0.50795,346200000.0
2009-02-20 03:23:00,0.50795,0.50795,0.50795,0.50795,18400000.0
2009-02-20 03:24:00,0.50805,0.50805,0.50805,0.50805,37800000.0
2009-02-20 03:25:00,0.50805,0.50805,0.50795,0.50795,86800000.0
2009-02-20 03:26:00,0.50795,0.50795,0.5077,0.50775,130600001.0
2009-02-20 03:27:00,0.50775,0.5078,0.5077,0.5077,73200000.0
2009-02-20 03:28:00,0.5078,0.5078,0.5078,0.5078,5600000.0
2009-02-20 03:29:00,0.50775,0.50815,0.5077,0.50815,72200000.0
2009-02-20 03:30:00,0.50815,0.50815,0.50775,0.508,117200000.0
2009-02-20 03:31:00,0.508,0.508,0.50775,0.5078,99200000.0
2009-02-20 03:32:00,0.5078,0.50795,0.5078,0.50795,25200000.0
2009-02-20 03:33:00,0.50795,0.50815,0.5077,0.50785,95200000.0
2009-02-20 03:34:00,0.5078,0.50815,0.5077,0.50815,18200000.0
2009-02-20 03:35:00,0.50815,0.50815,0.5076,0.50775,59400000.0
2009-02-20 03:36:00,0.50765,0.50765,0.50765,0.50765,17400000.0
2009-02-20 03:37:00,0.50765,0.50785,0.5076,0.5076,37800000.0
2009-02-20 03:38:00,0.50765,0.50765,0.50765,0.50765,5800000.0
2009-02-20 03:39:00,0.5076,0.5076,0.5076,0.5076,19200000.0
2009-02-20 03:40:00,0.5076,0.5076,0.5076,0.5076,24800000.0
2009-02-20 03:41:00,0.5076,0.5076,0.5076,0.5076,10000000.0
2009-02-20 03:42:00,0.5076,0.5076,0.5072,0.50725,136000001.0
2009-02-20 03:43:00,0.50725,0.5074,0.50725,0.5074,64400000.0
2009-02-20 03:44:00,0.50715,0.50725,0.50665,0.5067,217200000.0
2009-02-20 03:45:00,0.5068,0.5071,0.5068,0.5071,72400000.0
2009-02-20 03:46:00,0.5071,0.5073,0.5071,0.5073,29400000.0
2009-02-20 03:47:00,0.5073,0.5073,0.50725,0.50725,18200000.0
2009-02-20 03:48:00,0.50725,0.50725,0.50705,0.50715,83200000.0
2009-02-20 03:49:00,0.50715,0.50715,0.5071,0.5071,18200000.0
2009-02-20 03:50:00,0.5071,0.50715,0.5071,0.50715,36400000.0
2009-02-20 03:51:00,0.50715,0.50715,0.50715,0.50715,12600000.0
2009-02-20 03:52:00,0.50715,0.50715,0.50715,0.50715,72000000.0
2009-02-20 03:53:00,0.50715,0.50715,0.50715,0.50715,12600000.0
2009-02-20 03:54:00,0.50715,0.50715,0.50715,0.50715,12600000.0
2009-02-20 03:55:00,0.50715,0.50715,0.50635,0.50685,137200000.0
2009-02-20 03:56:00,0.50685,0.50685,0.50645,0.5066,237200003.0
2009-02-20 03:57:00,0.5066,0.5066,0.506,0.50605,268400000.0
2009-02-20 03:58:00,0.50605,0.5061,0.5059,0.50605,228600001.0
2009-02-20 03:59:00,0.5061,0.5061,0.50605,0.5061,40600000.0
2009-02-20 04:00:00,0.5061,0.50615,0.5061,0.50615,53800000.0
2009-02-20 04:01:00,0.5062,0.50645,0.5061,0.5062,52800000.0
2009-02-20 04:02:00,0.5061,0.50615,0.50605,0.5061,100800000.0
2009-02-20 04:03:00,0.5061,0.5062,0.5061,0.50615,79199999.0
2009-02-20 04:04:00,0.50615,0.50635,0.50615,0.50615,122800000.0
2009-02-20 04:05:00,0.50615,0.50625,0.50615,0.50625,42400001.0
2009-02-20 04:06:00,0.50635,0.5066,0.50635,0.50655,97400000.0
2009-02-20 04:07:00,0.50605,0.50625,0.50583,0.50595,55200000.0
2009-02-20 04:08:00,0.50655,0.50655,0.50645,0.50645,68000000.0
2009-02-20 04:09:00,0.50645,0.5065,0.5063,0.5065,110200000.0
2009-02-20 04:10:00,0.5067,0.50675,0.5065,0.50655,149600000.0
2009-02-20 04:11:00,0.50655,0.5066,0.5065,0.5066,56000000.0
2009-02-20 04:12:00,0.5066,0.5066,0.50635,0.5065,56200001.0
2009-02-20 04:13:00,0.5066,0.5066,0.5066,0.5066,40800000.0
2009-02-20 04:14:00,0.5066,0.5066,0.5063,0.5066,79600000.0
2009-02-20 04:15:00,0.5066,0.5066,0.50645,0.5066,26400000.0
2009-02-20 04:16:00,0.5066,0.5066,0.5064,0.5064,88800000.0
2009-02-20 04:17:00,0.5064,0.5064,0.5064,0.5064,9800000.0
2009-02-20 04:18:00,0.5064,0.5064,0.5064,0.5064,6200000.0
2009-02-20 04:19:00,0.5066,0.5066,0.5063,0.5063,6000000.0
2009-02-20 04:20:00,0.50635,0.50655,0.50635,0.50645,197000001.0
2009-02-20 04:21:00,0.5065,0.5065,0.506,0.50605,50100000.0
2009-02-20 04:22:00,0.50605,0.50605,0.506,0.50605,59800000.0
2009-02-20 04:23:00,0.5061,0.5065,0.50605,0.5064,112200001.0
2009-02-20 04:24:00,0.5064,0.5064,0.5061,0.5061,9800000.0
2009-02-20 04:25:00,0.50605,0.5061,0.506,0.506,74000001.0
2009-02-20 04:26:00,0.506,0.506,0.5058,0.506,104400000.0
2009-02-20 04:27:00,0.506,0.50605,0.506,0.50605,133000000.0
2009-02-20 04:28:00,0.5061,0.5062,0.5061,0.5061,38600000.0
2009-02-20 04:29:00,0.5061,0.50625,0.5059,0.50595,190200000.0
2009-02-20 04:30:00,0.50595,0.50615,0.5059,0.5061,233800000.0
2009-02-20 04:31:00,0.5061,0.5061,0.50605,0.50605,50600000.0
2009-02-20 04:32:00,0.50605,0.50605,0.50585,0.50605,258200000.0
2009-02-20 04:33:00,0.50605,0.5061,0.50605,0.50605,116000000.0
2009-02-20 04:34:00,0.5061,0.50615,0.506,0.50615,84600000.0
2009-02-20 04:35:00,0.50615,0.5062,0.50615,0.5062,51000000.0
2009-02-20 04:36:00,0.50615,0.50625,0.50615,0.50615,81600001.0
2009-02-20 04:37:00,0.50615,0.50615,0.50595,0.50595,78200000.0
2009-02-20 04:38:00,0.5059,0.506,0.50565,0.50575,399400000.0
2009-02-20 04:39:00,0.50575,0.50575,0.50555,0.50565,300000000.0
2009-02-20 04:40:00,0.50565,0.50585,0.50565,0.5058,205600000.0
2009-02-20 04:41:00,0.50575,0.506,0.50575,0.5058,300600000.0
2009-02-20 04:42:00,0.50585,0.50585,0.5055,0.50575,214200000.0
2009-02-20 04:43:00,0.50575,0.5058,0.5057,0.50575,39800000.0
2009-02-20 04:44:00,0.50575,0.50575,0.50485,0.50485,183400000.0
2009-02-20 04:45:00,0.505,0.50525,0.50395,0.5041,330200001.0
2009-02-20 04:46:00,0.5042,0.50455,0.50415,0.50455,347200001.0
2009-02-20 04:47:00,0.50455,0.50525,0.50455,0.50495,302800002.0
2009-02-20 04:48:00,0.50495,0.50495,0.50495,0.50495,25200000.0
2009-02-20 04:49:00,0.50495,0.5052,0.50485,0.50505,381399998.0
2009-02-20 04:50:00,0.50505,0.50505,0.50495,0.505,39799999.0
2009-02-20 04:51:00,0.505,0.5058,0.5049,0.50535,317400001.0
2009-02-20 04:52:00,0.50545,0.50565,0.50515,0.50565,240599999.0
2009-02-20 04:53:00,0.5056,0.50565,0.5056,0.50565,11200000.0
2009-02-20 04:54:00,0.50565,0.50565,0.50555,0.50555,51200000.0
2009-02-20 04:55:00,0.5056,0.5056,0.5054,0.50555,100600000.0
2009-02-20 04:56:00,0.5055,0.5055,0.50505,0.5051,113800001.0
2009-02-20 04:57:00,0.50515,0.50545,0.505,0.5053,93200000.0
2009-02-20 04:58:00,0.5054,0.5054,0.5054,0.5054,11200000.0
2009-02-20 04:59:00,0.50545,0.50545,0.5054,0.50545,50400000.0
2009-02-20 05:00:00,0.50545,0.50555,0.505,0.505,223600000.0
2009-02-20 05:01:00,0.50495,0.5053,0.50465,0.5053,207200000.0
2009-02-20 05:02:00,0.50525,0.50575,0.5052,0.50575,112400001.0
2009-02-20 05:03:00,0.50575,0.50595,0.50555,0.5058,399999998.0
2009-02-20 05:04:00,0.50585,0.5059,0.50575,0.50585,341799998.0
2009-02-20 05:05:00,0.50585,0.50585,0.50585,0.50585,95600000.0
2009-02-20 05:06:00,0.50585,0.50585,0.50535,0.50535,197000000.0
2009-02-20 05:07:00,0.5055,0.5055,0.5055,0.5055,5600000.0
2009-02-20 05:08:00,0.5055,0.50565,0.5055,0.50565,53600000.0
2009-02-20 05:09:00,0.50525,0.50531,0.50486,0.50523,57400000.0
2009-02-20 05:10:00,0.5055,0.50566,0.5054,0.5054,60000000.0
2009-02-20 05:11:00,0.50575,0.5058,0.5057,0.50575,31400000.0
2009-02-20 05:12:00,0.5058,0.5058,0.5058,0.5058,2800000.0
2009-02-20 05:13:00,0.5058,0.5058,0.5056,0.50565,93599998.0
2009-02-20 05:14:00,0.50575,0.50575,0.50565,0.5057,22400000.0
2009-02-20 05:15:00,0.50565,0.50565,0.5056,0.50565,13400000.0
2009-02-20 05:16:00,0.5056,0.5056,0.5056,0.5056,5600000.0
2009-02-20 05:17:00,0.50555,0.50555,0.5055,0.50555,108000000.0
2009-02-20 05:18:00,0.50565,0.50565,0.5052,0.50535,196800000.0
2009-02-20 05:19:00,0.5052,0.5052,0.5052,0.5052,8800000.0
2009-02-20 05:20:00,0.50525,0.50535,0.50525,0.50535,36200000.0
2009-02-20 05:21:00,0.50535,0.5054,0.5053,0.50535,86000000.0
2009-02-20 05:22:00,0.50535,0.50535,0.5049,0.5049,332800000.0
2009-02-20 05:23:00,0.5049,0.5052,0.5045,0.5049,295400002.0
2009-02-20 05:24:00,0.5049,0.50505,0.50435,0.50455,341599999.0
2009-02-20 05:25:00,0.5047,0.5047,0.50435,0.50445,122200000.0
2009-02-20 05:26:00,0.50445,0.50445,0.5043,0.5043,39200000.0
2009-02-20 05:27:00,0.50425,0.50455,0.50425,0.50455,128399998.0
2009-02-20 05:28:00,0.5046,0.50485,0.5046,0.5046,34800000.0
2009-02-20 05:29:00,0.5046,0.5047,0.5046,0.5047,30600000.0
2009-02-20 05:30:00,0.50475,0.50495,0.5047,0.5048,329000001.0
2009-02-20 05:31:00,0.50485,0.50495,0.5048,0.50485,86000000.0
2009-02-20 05:32:00,0.5048,0.5048,0.5046,0.5047,44200000.0
2009-02-20 05:33:00,0.50465,0.50465,0.50425,0.5045,100600000.0
2009-02-20 05:34:00,0.50445,0.50455,0.5042,0.50435,381000001.0
2009-02-20 05:35:00,0.5043,0.50435,0.50325,0.5036,297200002.0
2009-02-20 05:36:00,0.5037,0.50385,0.5036,0.50375,73851000.0
2009-02-20 05:37:00,0.5038,0.50395,0.5034,0.5034,50000000.0
2009-02-20 05:38:00,0.50355,0.5039,0.50355,0.5039,28000000.0
2009-02-20 05:39:00,0.50385,0.50385,0.50365,0.5038,13000000.0
2009-02-20 05:40:00,0.5038,0.5038,0.5036,0.5036,85800000.0
2009-02-20 05:41:00,0.5036,0.5042,0.5036,0.504,180351000.0
2009-02-20 05:42:00,0.50405,0.50415,0.50395,0.50405,84000000.0
2009-02-20 05:43:00,0.50415,0.50425,0.5041,0.5041,64400000.0
2009-02-20 05:44:00,0.50415,0.50415,0.50395,0.50395,111500000.0
2009-02-20 05:45:00,0.504,0.50405,0.5039,0.504,90000001.0
2009-02-20 05:46:00,0.50405,0.5041,0.50405,0.50405,53600000.0
2009-02-20 05:47:00,0.50395,0.50395,0.5039,0.5039,54300000.0
2009-02-20 05:48:00,0.504,0.504,0.5039,0.5039,64800001.0
2009-02-20 05:49:00,0.5039,0.50405,0.5039,0.50405,37400000.0
2009-02-20 05:50:00,0.50395,0.50395,0.50375,0.50375,184000003.0
2009-02-20 05:51:00,0.50375,0.50375,0.5031,0.5033,197400002.0
2009-02-20 05:52:00,0.5033,0.50335,0.50315,0.50335,138399998.0
2009-02-20 05:53:00,0.50335,0.50365,0.5032,0.5033,138400002.0
2009-02-20 05:54:00,0.50325,0.50355,0.50315,0.50345,165200003.0
2009-02-20 05:55:00,0.50355,0.5037,0.50345,0.50345,66200000.0
2009-02-20 05:56:00,0.50345,0.50345,0.50315,0.50315,224000000.0
2009-02-20 05:57:00,0.5032,0.5033,0.50315,0.5032,69400001.0
2009-02-20 05:58:00,0.50315,0.50345,0.50315,0.50345,301199997.0
2009-02-20 05:59:00,0.50345,0.5037,0.50345,0.5037,63800000.0
2009-02-20 06:00:00,0.5037,0.50385,0.5037,0.5037,106400000.0
2009-02-20 06:01:00,0.5037,0.5037,0.50305,0.5033,227200001.0
2009-02-20 06:02:00,0.50325,0.5034,0.50325,0.5034,36000000.0
2009-02-20 06:03:00,0.5034,0.50375,0.5034,0.50375,23800000.0
2009-02-20 06:04:00,0.50375,0.50375,0.50365,0.50365,60600002.0
2009-02-20 06:05:00,0.50365,0.50375,0.5036,0.50375,65600001.0
2009-02-20 06:06:00,0.50375,0.50375,0.5034,0.50355,319600001.0
2009-02-20 06:07:00,0.50345,0.50365,0.5033,0.50345,284800001.0
2009-02-20 06:08:00,0.50345,0.50345,0.50325,0.50335,146800002.0
2009-02-20 06:09:00,0.50345,0.50345,0.5032,0.5032,229600002.0
2009-02-20 06:10:00,0.5032,0.50335,0.5032,0.50335,43199999.0
2009-02-20 06:11:00,0.50335,0.5039,0.50335,0.50355,130600000.0
2009-02-20 06:12:00,0.50355,0.50405,0.50345,0.50385,352600000.0
2009-02-20 06:13:00,0.5041,0.5043,0.5039,0.5042,143400000.0
2009-02-20 06:14:00,0.5042,0.5044,0.50415,0.5044,260200000.0
2009-02-20 06:15:00,0.50445,0.50445,0.5041,0.50425,334850000.0
2009-02-20 06:16:00,0.50425,0.50435,0.5037,0.5037,421400001.0
2009-02-20 06:17:00,0.5037,0.50395,0.5035,0.50395,502800001.0
2009-02-20 06:18:00,0.50395,0.50425,0.5039,0.50425,115000000.0
2009-02-20 06:19:00,0.50425,0.50425,0.5039,0.50405,104600000.0
2009-02-20 06:20:00,0.504,0.50415,0.504,0.50415,100000001.0
2009-02-20 06:21:00,0.50405,0.5041,0.5039,0.504,146600000.0
2009-02-20 06:22:00,0.50395,0.50395,0.5037,0.5038,128800000.0
2009-02-20 06:23:00,0.50375,0.5038,0.50375,0.5038,44600000.0
2009-02-20 06:24:00,0.5038,0.5039,0.5038,0.5039,39800000.0
2009-02-20 06:25:00,0.504,0.50405,0.504,0.50405,18800000.0
2009-02-20 06:26:00,0.50405,0.50405,0.50405,0.50405,27000000.0
2009-02-20 06:27:00,0.50405,0.50405,0.504,0.50405,55200000.0
2009-02-20 06:28:00,0.50405,0.50405,0.50405,0.50405,66600000.0
2009-02-20 06:29:00,0.50405,0.50405,0.50405,0.50405,25200000.0
2009-02-20 06:30:00,0.50356,0.50381,0.50356,0.50375,28000000.0
2009-02-20 06:31:00,0.50405,0.50405,0.5039,0.50405,105400000.0
2009-02-20 06:32:00,0.50405,0.5043,0.50385,0.50405,131550998.0
2009-02-20 06:33:00,0.50405,0.5042,0.50405,0.50415,222000002.0
2009-02-20 06:34:00,0.5042,0.5043,0.5042,0.5043,19600000.0
2009-02-20 06:35:00,0.5043,0.5043,0.50395,0.504,117200000.0
2009-02-20 06:36:00,0.504,0.504,0.50335,0.50335,36000000.0
2009-02-20 06:37:00,0.50345,0.50365,0.5034,0.50355,219600002.0
2009-02-20 06:38:00,0.50312,0.50364,0.50311,0.50327,68200000.0
2009-02-20 06:39:00,0.5037,0.5037,0.5035,0.5036,92800000.0
2009-02-20 06:40:00,0.50355,0.5036,0.5035,0.5036,44600000.0
2009-02-20 06:41:00,0.5037,0.5037,0.5036,0.5036,40000000.0
2009-02-20 06:42:00,0.50355,0.50355,0.50305,0.5032,208000001.0
2009-02-20 06:43:00,0.5032,0.5034,0.50305,0.5033,102600000.0
2009-02-20 06:44:00,0.50305,0.5034,0.50295,0.50335,161200000.0
2009-02-20 06:45:00,0.5032,0.50325,0.5032,0.50325,83200001.0
2009-02-20 06:46:00,0.50325,0.50335,0.50325,0.50325,74200001.0
2009-02-20 06:47:00,0.50325,0.50345,0.5032,0.5032,111200000.0
2009-02-20 06:48:00,0.50325,0.50335,0.5032,0.50335,61200000.0
2009-02-20 06:49:00,0.50335,0.5035,0.5033,0.5033,40200000.0
2009-02-20 06:50:00,0.5034,0.50345,0.50335,0.50335,86000000.0
2009-02-20 06:51:00,0.50335,0.50355,0.5033,0.5035,43200000.0
2009-02-20 06:52:00,0.5036,0.50365,0.5035,0.50365,40400000.0
2009-02-20 06:53:00,0.50365,0.50375,0.50365,0.5037,91400000.0
2009-02-20 06:54:00,0.50355,0.5038,0.50355,0.50375,64400000.0
2009-02-20 06:55:00,0.50385,0.50395,0.5037,0.5037,76200000.0
2009-02-20 06:56:00,0.5037,0.5038,0.5037,0.5038,36400000.0
2009-02-20 06:57:00,0.5038,0.50385,0.5038,0.50385,8400000.0
2009-02-20 06:58:00,0.5039,0.50395,0.5037,0.5037,29600000.0
2009-02-20 06:59:00,0.5037,0.5037,0.50365,0.50365,22800001.0
2009-02-20 07:00:00,0.50365,0.50365,0.50335,0.50335,88200002.0
2009-02-20 07:01:00,0.50335,0.50345,0.503,0.50315,199000001.0
2009-02-20 07:02:00,0.50315,0.50315,0.50305,0.5031,69600000.0
2009-02-20 07:03:00,0.5031,0.50315,0.5031,0.5031,63000000.0
2009-02-20 07:04:00,0.5032,0.5032,0.50305,0.5031,56000000.0
2009-02-20 07:05:00,0.50315,0.5036,0.50315,0.5036,19200000.0
2009-02-20 07:06:00,0.5036,0.50375,0.5036,0.50375,23600000.0
2009-02-20 07:07:00,0.50375,0.50375,0.5036,0.5036,34400000.0
2009-02-20 07:08:00,0.5036,0.50365,0.5036,0.50365,29200000.0
2009-02-20 07:09:00,0.50365,0.50365,0.50335,0.50355,102800000.0
2009-02-20 07:10:00,0.5036,0.5039,0.50355,0.5039,16800000.0
2009-02-20 07:11:00,0.50385,0.50405,0.50375,0.50405,61200000.0
2009-02-20 07:12:00,0.50395,0.50395,0.5036,0.5036,45600000.0
2009-02-20 07:13:00,0.5036,0.5036,0.50355,0.50355,64200002.0
2009-02-20 07:14:00,0.50355,0.5036,0.50355,0.5036,58600003.0
2009-02-20 07:15:00,0.50365,0.50365,0.5036,0.5036,7600000.0
2009-02-20 07:16:00,0.50304,0.50332,0.50293,0.50317,73000000.0
2009-02-20 07:17:00,0.5036,0.5038,0.50335,0.50335,137600000.0
2009-02-20 07:18:00,0.5034,0.5034,0.5034,0.5034,5800000.0
2009-02-20 07:19:00,0.5034,0.5034,0.5033,0.50335,23800000.0
2009-02-20 07:20:00,0.50345,0.50345,0.50345,0.50345,28600000.0
2009-02-20 07:21:00,0.50345,0.50355,0.50345,0.50355,56000000.0
2009-02-20 07:22:00,0.5036,0.5036,0.5036,0.5036,5600000.0
2009-02-20 07:23:00,0.5037,0.5038,0.50365,0.50375,143400001.0
2009-02-20 07:24:00,0.50365,0.50365,0.5036,0.5036,26600000.0
2009-02-20 07:25:00,0.5036,0.5036,0.50315,0.50325,113800001.0
2009-02-20 07:26:00,0.50325,0.5036,0.5032,0.5033,248200003.0
2009-02-20 07:27:00,0.5033,0.5033,0.503,0.50315,425000003.0
2009-02-20 07:28:00,0.50315,0.50315,0.5031,0.50315,60600001.0
2009-02-20 07:29:00,0.50315,0.50315,0.50315,0.50315,15600000.0
2009-02-20 07:30:00,0.50315,0.50315,0.50305,0.50315,214800003.0
2009-02-20 07:31:00,0.50315,0.50315,0.50315,0.50315,16400000.0
2009-02-20 07:32:00,0.50273,0.50296,0.50258,0.50267,24000000.0
2009-02-20 07:33:00,0.50325,0.50325,0.5032,0.50325,23400000.0
2009-02-20 07:34:00,0.50289,0.50302,0.50259,0.50302,34200000.0
2009-02-20 07:35:00,0.50325,0.50325,0.5032,0.50325,42800000.0
2009-02-20 07:36:00,0.50275,0.50305,0.50275,0.50305,9200000.0
2009-02-20 07:37:00,0.50325,0.50335,0.50325,0.50325,79200001.0
2009-02-20 07:38:00,0.50325,0.50335,0.50325,0.50325,91599999.0
2009-02-20 07:39:00,0.50325,0.50325,0.50325,0.50325,17200001.0
2009-02-20 07:40:00,0.50325,0.50325,0.50325,0.50325,14200000.0
2009-02-20 07:41:00,0.50325,0.50325,0.50325,0.50325,1600000.0
2009-02-20 07:42:00,0.5033,0.5034,0.50325,0.50325,42800000.0
2009-02-20 07:43:00,0.50315,0.50315,0.50305,0.50305,34000000.0
2009-02-20 07:44:00,0.5031,0.5031,0.5031,0.5031,2800000.0
2009-02-20 07:45:00,0.50295,0.50298,0.50274,0.50274,12200000.0
2009-02-20 07:46:00,0.50251,0.50271,0.50251,0.50253,17800000.0
2009-02-20 07:47:00,0.5031,0.5033,0.5031,0.5031,23200000.0
2009-02-20 07:48:00,0.5031,0.5031,0.5031,0.5031,28600000.0
2009-02-20 07:49:00,0.5032,0.50325,0.5032,0.50325,8000000.0
2009-02-20 07:50:00,0.50325,0.5033,0.5031,0.5032,19600000.0
2009-02-20 07:51:00,0.50315,0.50325,0.50305,0.5032,30400000.0
2009-02-20 07:52:00,0.50305,0.50305,0.50305,0.50305,41800001.0
2009-02-20 07:53:00,0.5031,0.5033,0.5031,0.5033,36200000.0
2009-02-20 07:54:00,0.5031,0.5031,0.5031,0.5031,2800000.0
2009-02-20 07:55:00,0.50281,0.50307,0.50281,0.50296,55000000.0
2009-02-20 07:56:00,0.50315,0.5033,0.50315,0.5033,20000000.0
2009-02-20 07:57:00,0.5032,0.5032,0.5032,0.5032,3200000.0
2009-02-20 07:58:00,0.5031,0.50395,0.5031,0.50395,90000000.0
2009-02-20 07:59:00,0.50395,0.504,0.5035,0.5035,90800000.0
2009-02-20 08:00:00,0.5035,0.5035,0.5035,0.5035,5800000.0
2009-02-20 08:01:00,0.50327,0.50347,0.50297,0.50309,134000000.0
2009-02-20 08:02:00,0.50319,0.50333,0.50297,0.50301,25600000.0
2009-02-20 08:03:00,0.50278,0.50297,0.50278,0.50297,33000000.0
2009-02-20 08:04:00,0.5035,0.50355,0.5032,0.5032,52800000.0
2009-02-20 08:05:00,0.5032,0.50335,0.5032,0.50335,14800000.0
2009-02-20 08:06:00,0.5033,0.5033,0.50315,0.50315,45000000.0
2009-02-20 08:07:00,0.50315,0.50315,0.50315,0.50315,2800000.0
2009-02-20 08:08:00,0.50315,0.50315,0.50295,0.50295,164800001.0
2009-02-20 08:09:00,0.503,0.50305,0.50295,0.503,49000000.0
2009-02-20 08:10:00,0.50295,0.503,0.50295,0.50295,74800000.0
2009-02-20 08:11:00,0.503,0.50305,0.503,0.50305,11200000.0
2009-02-20 08:12:00,0.5031,0.5032,0.5031,0.5032,22400000.0
2009-02-20 08:13:00,0.5032,0.50335,0.50315,0.50325,53200000.0
2009-02-20 08:14:00,0.5032,0.50355,0.5032,0.50335,38000000.0
2009-02-20 08:15:00,0.5033,0.50355,0.5033,0.50345,68600000.0
2009-02-20 08:16:00,0.5034,0.5034,0.503,0.503,221999999.0
2009-02-20 08:17:00,0.5031,0.5031,0.5025,0.5027,143399999.0
2009-02-20 08:18:00,0.5027,0.5028,0.50245,0.5026,111000000.0
2009-02-20 08:19:00,0.5026,0.5027,0.5025,0.5027,60400000.0
2009-02-20 08:20:00,0.5027,0.5027,0.5026,0.5026,18800000.0
2009-02-20 08:21:00,0.5026,0.50285,0.5026,0.50285,51200000.0
2009-02-20 08:22:00,0.503,0.5032,0.503,0.503,56000000.0
2009-02-20 08:23:00,0.503,0.50305,0.50275,0.50275,50000000.0
2009-02-20 08:24:00,0.50275,0.50285,0.50275,0.50285,46200000.0
2009-02-20 08:25:00,0.5028,0.5028,0.5026,0.5026,64400000.0
2009-02-20 08:26:00,0.50255,0.50255,0.50245,0.5025,48800000.0
2009-02-20 08:27:00,0.50255,0.5029,0.50255,0.5029,20800000.0
2009-02-20 08:28:00,0.50295,0.50305,0.5029,0.50305,36800000.0
2009-02-20 08:29:00,0.50305,0.50305,0.50265,0.50285,86400001.0
2009-02-20 08:30:00,0.50275,0.50275,0.50245,0.50245,70600000.0
2009-02-20 08:31:00,0.5025,0.50305,0.50245,0.50305,61600000.0
2009-02-20 08:32:00,0.503,0.50305,0.503,0.50305,16800000.0
2009-02-20 08:33:00,0.50295,0.50295,0.50275,0.50275,215400000.0
2009-02-20 08:34:00,0.50275,0.50295,0.50275,0.50275,141000000.0
2009-02-20 08:35:00,0.50221,0.50272,0.50221,0.50251,88400000.0
2009-02-20 08:36:00,0.5027,0.5027,0.5025,0.50255,32000000.0
2009-02-20 08:37:00,0.50214,0.5024,0.50198,0.50207,31800000.0
2009-02-20 08:38:00,0.50245,0.5025,0.50235,0.50235,15800000.0
2009-02-20 08:39:00,0.5024,0.50255,0.5023,0.50255,47200001.0
2009-02-20 08:40:00,0.50245,0.5026,0.50235,0.5026,42800000.0
2009-02-20 08:41:00,0.50255,0.50275,0.5024,0.5027,84600000.0
2009-02-20 08:42:00,0.5027,0.50275,0.50255,0.50275,18000000.0
2009-02-20 08:43:00,0.50275,0.5029,0.50265,0.50265,17200000.0
2009-02-20 08:44:00,0.50265,0.50265,0.5025,0.5025,10800000.0
2009-02-20 08:45:00,0.5025,0.5025,0.5025,0.5025,24800000.0
2009-02-20 08:46:00,0.5025,0.5025,0.5025,0.5025,3600000.0
2009-02-20 08:47:00,0.50233,0.50233,0.50185,0.50227,44800000.0
2009-02-20 08:48:00,0.50247,0.50249,0.50204,0.50235,28000000.0
2009-02-20 08:49:00,0.5025,0.5026,0.5025,0.5026,8400000.0
2009-02-20 08:50:00,0.5026,0.50265,0.50255,0.50255,87799999.0
2009-02-20 08:51:00,0.50255,0.5027,0.50255,0.5027,14200000.0
2009-02-20 08:52:00,0.5027,0.50275,0.5027,0.50275,4800000.0
2009-02-20 08:53:00,0.5027,0.50275,0.5027,0.50275,12400000.0
2009-02-20 08:54:00,0.5027,0.5027,0.50255,0.5026,32400000.0
2009-02-20 08:55:00,0.50265,0.50275,0.50265,0.5027,24600000.0
2009-02-20 08:56:00,0.50295,0.50305,0.50295,0.503,26200000.0
2009-02-20 08:57:00,0.5032,0.5032,0.5029,0.5029,4800000.0
2009-02-20 08:58:00,0.50315,0.50315,0.50295,0.503,18400000.0
2009-02-20 08:59:00,0.503,0.5032,0.5027,0.5027,117800000.0
2009-02-20 09:00:00,0.5027,0.5028,0.5027,0.5027,31200000.0
2009-02-20 09:01:00,0.50237,0.5026,0.50226,0.5024,53000000.0
2009-02-20 09:02:00,0.5029,0.50335,0.5027,0.50335,209800000.0
2009-02-20 09:03:00,0.5033,0.5033,0.5029,0.5031,89800000.0
2009-02-20 09:04:00,0.5032,0.5033,0.503,0.5033,88600000.0
2009-02-20 09:05:00,0.5033,0.5033,0.50325,0.5033,49600000.0
2009-02-20 09:06:00,0.5033,0.5034,0.50305,0.5032,235400002.0
2009-02-20 09:07:00,0.5032,0.5032,0.5024,0.5025,327200003.0
2009-02-20 09:08:00,0.5025,0.5025,0.5023,0.50245,99400001.0
2009-02-20 09:09:00,0.50245,0.50245,0.50225,0.50235,163800000.0
2009-02-20 09:10:00,0.50235,0.5025,0.5023,0.5025,171600001.0
2009-02-20 09:11:00,0.5025,0.50265,0.50245,0.50265,127000000.0
2009-02-20 09:12:00,0.50255,0.50265,0.5023,0.5024,103400001.0
2009-02-20 09:13:00,0.50245,0.5028,0.50235,0.5027,146600001.0
2009-02-20 09:14:00,0.50275,0.5028,0.5026,0.5026,53000000.0
2009-02-20 09:15:00,0.50255,0.5026,0.5021,0.5021,353000000.0
2009-02-20 09:16:00,0.5021,0.5024,0.502,0.50205,135499999.0
2009-02-20 09:17:00,0.50205,0.50335,0.50195,0.50335,183000000.0
2009-02-20 09:18:00,0.503,0.503,0.5023,0.5026,203800000.0
2009-02-20 09:19:00,0.50265,0.503,0.5026,0.50265,43400000.0
2009-02-20 09:20:00,0.50265,0.5032,0.5025,0.5029,305600004.0
2009-02-20 09:21:00,0.5029,0.50295,0.5026,0.5026,264200002.0
2009-02-20 09:22:00,0.5026,0.5026,0.5023,0.5023,62800000.0
2009-02-20 09:23:00,0.5023,0.50275,0.50205,0.5026,77400000.0
2009-02-20 09:24:00,0.5026,0.5031,0.50235,0.50275,89600000.0
2009-02-20 09:25:00,0.5028,0.5028,0.5028,0.5028,1600000.0
2009-02-20 09:26:00,0.5029,0.5033,0.50285,0.5033,34000000.0
2009-02-20 09:27:00,0.5035,0.5035,0.503,0.50325,69400000.0
2009-02-20 09:28:00,0.50325,0.50365,0.5032,0.50365,53600001.0
2009-02-20 09:29:00,0.50325,0.5035,0.5031,0.5035,64800000.0
2009-02-20 09:30:00,0.5035,0.5035,0.50285,0.5029,53800000.0
2009-02-20 09:31:00,0.50295,0.50295,0.50285,0.5029,83600000.0
2009-02-20 09:32:00,0.50315,0.50315,0.50285,0.50285,111599999.0
2009-02-20 09:33:00,0.50275,0.50275,0.5022,0.50255,126600000.0
2009-02-20 09:34:00,0.50255,0.5027,0.50255,0.5027,16800000.0
2009-02-20 09:35:00,0.50255,0.50265,0.50255,0.50255,58200000.0
2009-02-20 09:36:00,0.5027,0.5027,0.5026,0.5026,135200000.0
2009-02-20 09:37:00,0.5027,0.5027,0.5025,0.5026,103200000.0
2009-02-20 09:38:00,0.5026,0.50295,0.5026,0.5027,118400000.0
2009-02-20 09:39:00,0.50265,0.50275,0.5026,0.5027,74000000.0
2009-02-20 09:40:00,0.50275,0.50295,0.5022,0.5022,122000000.0
2009-02-20 09:41:00,0.5023,0.5025,0.5023,0.5023,77200000.0
2009-02-20 09:42:00,0.50235,0.50235,0.50225,0.50235,37800000.0
2009-02-20 09:43:00,0.50235,0.50235,0.50185,0.5022,112200000.0
2009-02-20 09:44:00,0.50215,0.50215,0.5018,0.5018,152000000.0
2009-02-20 09:45:00,0.50175,0.50195,0.5012,0.5015,204800000.0
2009-02-20 09:46:00,0.5015,0.5016,0.5015,0.5016,29800000.0
2009-02-20 09:47:00,0.50155,0.50185,0.50155,0.50175,61400000.0
2009-02-20 09:48:00,0.50175,0.50175,0.5015,0.5015,27200000.0
2009-02-20 09:49:00,0.50155,0.5019,0.50145,0.50185,143200000.0
2009-02-20 09:50:00,0.50175,0.502,0.50175,0.502,39200000.0
2009-02-20 09:51:00,0.502,0.50205,0.502,0.50205,36400000.0
2009-02-20 09:52:00,0.50205,0.5025,0.50205,0.50245,96000000.0
2009-02-20 09:53:00,0.5025,0.50255,0.5022,0.50255,99200000.0
2009-02-20 09:54:00,0.50245,0.50285,0.50245,0.50275,64200000.0
2009-02-20 09:55:00,0.50275,0.50295,0.50265,0.5028,104800000.0
2009-02-20 09:56:00,0.5028,0.5028,0.50265,0.50265,78800000.0
2009-02-20 09:57:00,0.5027,0.5027,0.5021,0.5022,70200000.0
2009-02-20 09:58:00,0.5022,0.50245,0.50205,0.50245,69200000.0
2009-02-20 09:59:00,0.5023,0.50255,0.5023,0.50245,36400000.0
2009-02-20 10:00:00,0.50235,0.5026,0.50235,0.50235,20800000.0
2009-02-20 10:01:00,0.50235,0.5026,0.50235,0.5025,56800000.0
2009-02-20 10:02:00,0.5025,0.5027,0.5025,0.50255,39600000.0
2009-02-20 10:03:00,0.50255,0.5026,0.50255,0.50255,42000000.0
2009-02-20 10:04:00,0.50265,0.50265,0.5025,0.5026,49400000.0
2009-02-20 10:05:00,0.50265,0.50275,0.5026,0.50275,59600000.0
2009-02-20 10:06:00,0.50285,0.503,0.50255,0.50265,182200000.0
2009-02-20 10:07:00,0.50265,0.50265,0.5022,0.50235,244400000.0
2009-02-20 10:08:00,0.50235,0.50235,0.5017,0.50205,188800000.0
2009-02-20 10:09:00,0.5021,0.5023,0.50195,0.50205,81000000.0
2009-02-20 10:10:00,0.50205,0.50235,0.5016,0.50195,282800001.0
2009-02-20 10:11:00,0.50195,0.5021,0.50175,0.50175,480400005.0
2009-02-20 10:12:00,0.5017,0.5018,0.50145,0.5016,207800000.0
2009-02-20 10:13:00,0.50165,0.5017,0.50115,0.50135,141800000.0
2009-02-20 10:14:00,0.5014,0.5018,0.5013,0.50155,215700000.0
2009-02-20 10:15:00,0.50155,0.50175,0.5013,0.50135,413000000.0
2009-02-20 10:16:00,0.50135,0.50165,0.50125,0.50155,178600000.0
2009-02-20 10:17:00,0.50155,0.5017,0.5015,0.5016,53000000.0
2009-02-20 10:18:00,0.50165,0.50165,0.5013,0.5014,104000000.0
2009-02-20 10:19:00,0.5014,0.5014,0.50125,0.50125,114000000.0
2009-02-20 10:20:00,0.50125,0.5013,0.5011,0.50125,342800000.0
2009-02-20 10:21:00,0.50125,0.50125,0.50105,0.5012,143400000.0
2009-02-20 10:22:00,0.5012,0.50145,0.50105,0.50105,285200000.0
2009-02-20 10:23:00,0.50105,0.50135,0.50105,0.5012,157600000.0
2009-02-20 10:24:00,0.5012,0.50145,0.5012,0.50135,160400000.0
2009-02-20 10:25:00,0.50135,0.50155,0.50135,0.50135,172200000.0
2009-02-20 10:26:00,0.50135,0.50155,0.50125,0.50145,144200000.0
2009-02-20 10:27:00,0.50155,0.50165,0.50145,0.50155,84000000.0
2009-02-20 10:28:00,0.50155,0.50155,0.50115,0.50135,119200000.0
2009-02-20 10:29:00,0.5014,0.5019,0.50135,0.50135,55400000.0
2009-02-20 10:30:00,0.5015,0.50185,0.5014,0.5015,147400000.0
2009-02-20 10:31:00,0.5015,0.5016,0.50115,0.50115,366600000.0
2009-02-20 10:32:00,0.5012,0.5012,0.50105,0.50115,224800000.0
2009-02-20 10:33:00,0.5012,0.5013,0.50085,0.5009,200800000.0
2009-02-20 10:34:00,0.501,0.5013,0.50075,0.501,334600000.0
2009-02-20 10:35:00,0.501,0.50105,0.5009,0.501,70600000.0
2009-02-20 10:36:00,0.50105,0.50145,0.50095,0.5013,74200000.0
2009-02-20 10:37:00,0.5014,0.5014,0.50085,0.50095,43800000.0
2009-02-20 10:38:00,0.50105,0.50105,0.50085,0.50085,79200000.0
2009-02-20 10:39:00,0.50085,0.5011,0.50085,0.50105,74000000.0
2009-02-20 10:40:00,0.501,0.501,0.501,0.501,14000000.0
2009-02-20 10:41:00,0.50095,0.50115,0.50095,0.50115,50400000.0
2009-02-20 10:42:00,0.5011,0.50145,0.5011,0.5012,128000000.0
2009-02-20 10:43:00,0.5012,0.50155,0.5012,0.50145,115600000.0
2009-02-20 10:44:00,0.5016,0.5017,0.50155,0.50155,65000000.0
2009-02-20 10:45:00,0.50155,0.50175,0.5013,0.50165,179600000.0
2009-02-20 10:46:00,0.50165,0.502,0.50135,0.5016,99800000.0
2009-02-20 10:47:00,0.5016,0.50175,0.50105,0.50175,80400000.0
2009-02-20 10:48:00,0.50175,0.50175,0.50175,0.50175,2800000.0
2009-02-20 10:49:00,0.5018,0.5018,0.50155,0.50155,50400000.0
2009-02-20 10:50:00,0.50165,0.5017,0.5016,0.50165,50000000.0
2009-02-20 10:51:00,0.50175,0.5021,0.5017,0.50175,54000000.0
2009-02-20 10:52:00,0.5017,0.50185,0.5017,0.5017,116200000.0
2009-02-20 10:53:00,0.5017,0.5019,0.5017,0.5019,65200000.0
2009-02-20 10:54:00,0.5019,0.5019,0.5017,0.5018,61200000.0
2009-02-20 10:55:00,0.5018,0.50205,0.50165,0.5019,98400000.0
2009-02-20 10:56:00,0.5019,0.50205,0.5018,0.502,170800000.0
2009-02-20 10:57:00,0.5021,0.5021,0.5019,0.5019,12000000.0
2009-02-20 10:58:00,0.502,0.5021,0.5017,0.50175,111800000.0
2009-02-20 10:59:00,0.50185,0.50185,0.5017,0.5017,108600000.0
2009-02-20 11:00:00,0.5017,0.5019,0.50155,0.5018,72400000.0
2009-02-20 11:01:00,0.5018,0.50195,0.5018,0.5018,103400000.0
2009-02-20 11:02:00,0.5018,0.502,0.50165,0.50195,172600000.0
2009-02-20 11:03:00,0.50195,0.50195,0.50185,0.50185,29200000.0
2009-02-20 11:04:00,0.50185,0.50195,0.5018,0.50185,148400000.0
2009-02-20 11:05:00,0.50195,0.50255,0.50185,0.50245,158000000.0
2009-02-20 11:06:00,0.50245,0.50295,0.5024,0.5024,311000000.0
2009-02-20 11:07:00,0.5024,0.50255,0.50175,0.5021,315800000.0
2009-02-20 11:08:00,0.50205,0.5028,0.50195,0.5028,358400001.0
2009-02-20 11:09:00,0.5028,0.50335,0.50265,0.5033,218600000.0
2009-02-20 11:10:00,0.5033,0.504,0.50325,0.50385,336800001.0
2009-02-20 11:11:00,0.50385,0.504,0.5036,0.5036,315200000.0
2009-02-20 11:12:00,0.5036,0.50365,0.5031,0.50325,254400000.0
2009-02-20 11:13:00,0.50325,0.5039,0.50305,0.50315,246700000.0
2009-02-20 11:14:00,0.50315,0.50345,0.50315,0.50335,241800000.0
2009-02-20 11:15:00,0.5034,0.50355,0.50305,0.5032,158400000.0
2009-02-20 11:16:00,0.50325,0.50345,0.50315,0.50315,93400000.0
2009-02-20 11:17:00,0.50315,0.50325,0.50305,0.50315,65200000.0
2009-02-20 11:18:00,0.50315,0.50315,0.5024,0.50265,127000000.0
2009-02-20 11:19:00,0.50265,0.50265,0.50225,0.50235,241200000.0
2009-02-20 11:20:00,0.50235,0.5025,0.5023,0.5023,32800000.0
2009-02-20 11:21:00,0.5023,0.50275,0.5021,0.5021,190600000.0
2009-02-20 11:22:00,0.50215,0.5023,0.502,0.5022,192800000.0
2009-02-20 11:23:00,0.50225,0.50225,0.50195,0.50215,104400000.0
2009-02-20 11:24:00,0.50225,0.50255,0.50225,0.50255,192800000.0
2009-02-20 11:25:00,0.50255,0.5031,0.50255,0.5031,41000000.0
2009-02-20 11:26:00,0.5031,0.50325,0.50305,0.5032,49000000.0
2009-02-20 11:27:00,0.5032,0.5032,0.5027,0.5029,62600000.0
2009-02-20 11:28:00,0.5029,0.50295,0.50275,0.50295,41800000.0
2009-02-20 11:29:00,0.50295,0.50315,0.5028,0.5031,75000000.0
2009-02-20 11:30:00,0.5031,0.5038,0.50295,0.5033,199900000.0
2009-02-20 11:31:00,0.50325,0.50375,0.5032,0.5036,81600000.0
2009-02-20 11:32:00,0.50365,0.50415,0.50355,0.50375,159200000.0
2009-02-20 11:33:00,0.50375,0.50375,0.50365,0.50375,51200000.0
2009-02-20 11:34:00,0.50375,0.5038,0.50365,0.50365,93200000.0
2009-02-20 11:35:00,0.50365,0.50375,0.50365,0.50375,172000000.0
2009-02-20 11:36:00,0.50375,0.50375,0.50365,0.50365,45600000.0
2009-02-20 11:37:00,0.5037,0.50375,0.5037,0.50375,18800000.0
2009-02-20 11:38:00,0.50375,0.5039,0.5036,0.5038,164800000.0
2009-02-20 11:39:00,0.5038,0.5038,0.50355,0.50355,67400000.0
2009-02-20 11:40:00,0.50355,0.50355,0.503,0.50315,184200000.0
2009-02-20 11:41:00,0.50315,0.5032,0.5031,0.50315,36800000.0
2009-02-20 11:42:00,0.50315,0.50315,0.50305,0.5031,52800000.0
2009-02-20 11:43:00,0.50315,0.50315,0.50305,0.50315,67200000.0
2009-02-20 11:44:00,0.50315,0.5034,0.50315,0.5034,29800000.0
2009-02-20 11:45:00,0.5034,0.50365,0.5033,0.5034,138200000.0
2009-02-20 11:46:00,0.5034,0.5034,0.5034,0.5034,43000000.0
2009-02-20 11:47:00,0.5034,0.5034,0.5034,0.5034,39600000.0
2009-02-20 11:48:00,0.5034,0.5039,0.5034,0.50385,53000000.0
2009-02-20 11:49:00,0.50385,0.50385,0.50345,0.50345,148000000.0
2009-02-20 11:50:00,0.50345,0.50345,0.50345,0.50345,101600000.0
2009-02-20 11:51:00,0.50345,0.50375,0.50345,0.50375,34600000.0
2009-02-20 11:52:00,0.5037,0.50375,0.5037,0.50375,6400000.0
2009-02-20 11:53:00,0.5037,0.50375,0.50355,0.50365,35000000.0
2009-02-20 11:54:00,0.50385,0.50415,0.50345,0.50415,132800000.0
2009-02-20 11:55:00,0.50425,0.5044,0.50405,0.5042,99600000.0
2009-02-20 11:56:00,0.5041,0.5041,0.50405,0.50405,51600000.0
2009-02-20 11:57:00,0.50405,0.5042,0.50405,0.5042,135600000.0
2009-02-20 11:58:00,0.50415,0.5046,0.50415,0.5044,98600000.0
2009-02-20 11:59:00,0.5044,0.50445,0.50435,0.5044,56000000.0
2009-02-20 12:00:00,0.5044,0.5048,0.50425,0.50435,307799999.0
2009-02-20 12:01:00,0.50435,0.50435,0.50395,0.504,152800001.0
2009-02-20 12:02:00,0.50415,0.5042,0.50415,0.5042,19800000.0
2009-02-20 12:03:00,0.5042,0.5046,0.5042,0.5046,34600000.0
2009-02-20 12:04:00,0.50465,0.50515,0.50465,0.50505,184800000.0
2009-02-20 12:05:00,0.50505,0.5057,0.50505,0.50545,258200000.0
2009-02-20 12:06:00,0.5055,0.50595,0.50535,0.50535,233400000.0
2009-02-20 12:07:00,0.5054,0.5058,0.5052,0.50575,198400000.0
2009-02-20 12:08:00,0.50575,0.50595,0.5057,0.50575,136000000.0
2009-02-20 12:09:00,0.50575,0.5064,0.50575,0.5064,195200000.0
2009-02-20 12:10:00,0.5064,0.507,0.50615,0.5069,138000000.0
2009-02-20 12:11:00,0.5071,0.50735,0.50605,0.50615,251500000.0
2009-02-20 12:12:00,0.50615,0.50635,0.5056,0.5057,215600000.0
2009-02-20 12:13:00,0.5058,0.506,0.5054,0.50545,176000000.0
2009-02-20 12:14:00,0.50545,0.50555,0.50545,0.50555,35800000.0
2009-02-20 12:15:00,0.50555,0.50585,0.50555,0.5057,101000000.0
2009-02-20 12:16:00,0.5057,0.5057,0.50555,0.50565,81000000.0
2009-02-20 12:17:00,0.50545,0.50545,0.50515,0.50515,102200000.0
2009-02-20 12:18:00,0.50515,0.50515,0.50435,0.50435,227600000.0
2009-02-20 12:19:00,0.50435,0.5047,0.50425,0.50465,169400000.0
2009-02-20 12:20:00,0.50465,0.50485,0.5045,0.50475,226200000.0
2009-02-20 12:21:00,0.50475,0.5048,0.50465,0.50475,59400000.0
2009-02-20 12:22:00,0.50475,0.50485,0.50475,0.5048,108800000.0
2009-02-20 12:23:00,0.5048,0.505,0.50445,0.50445,186600000.0
2009-02-20 12:24:00,0.50445,0.5046,0.50445,0.50445,91600000.0
2009-02-20 12:25:00,0.50445,0.50445,0.50395,0.50425,400000000.0
2009-02-20 12:26:00,0.50425,0.5044,0.50425,0.5044,22600000.0
2009-02-20 12:27:00,0.5044,0.5044,0.50435,0.5044,10000000.0
2009-02-20 12:28:00,0.5045,0.50475,0.5042,0.50475,135800000.0
2009-02-20 12:29:00,0.5048,0.50495,0.50455,0.50485,185800000.0
2009-02-20 12:30:00,0.5049,0.50545,0.5049,0.50535,186000000.0
2009-02-20 12:31:00,0.50535,0.50545,0.50525,0.5054,77400001.0
2009-02-20 12:32:00,0.50535,0.5055,0.50535,0.50545,286599999.0
2009-02-20 12:33:00,0.50545,0.50605,0.5054,0.50605,238400000.0
2009-02-20 12:34:00,0.50605,0.50605,0.5054,0.50555,95600000.0
2009-02-20 12:35:00,0.50555,0.50565,0.50545,0.50565,146000001.0
2009-02-20 12:36:00,0.50565,0.50575,0.5053,0.50535,141000000.0
2009-02-20 12:37:00,0.50535,0.5056,0.50535,0.50545,37600000.0
2009-02-20 12:38:00,0.50545,0.50575,0.50545,0.5057,60000000.0
2009-02-20 12:39:00,0.5057,0.5057,0.5056,0.5056,33000000.0
2009-02-20 12:40:00,0.50555,0.50555,0.50555,0.50555,46400000.0
2009-02-20 12:41:00,0.50555,0.50575,0.5055,0.5055,82200000.0
2009-02-20 12:42:00,0.5055,0.50555,0.5055,0.50555,14200000.0
2009-02-20 12:43:00,0.50506,0.50557,0.50506,0.50545,133200000.0
2009-02-20 12:44:00,0.5055,0.5056,0.5055,0.50555,44400000.0
2009-02-20 12:45:00,0.50565,0.50585,0.50565,0.50575,256000000.0
2009-02-20 12:46:00,0.50575,0.50585,0.50565,0.50565,204799999.0
2009-02-20 12:47:00,0.50565,0.50575,0.50545,0.50545,128600000.0
2009-02-20 12:48:00,0.50545,0.50565,0.50545,0.50565,96800000.0
2009-02-20 12:49:00,0.5057,0.5059,0.5057,0.50575,156000000.0
2009-02-20 12:50:00,0.50575,0.50615,0.50575,0.506,197800000.0
2009-02-20 12:51:00,0.506,0.50635,0.5059,0.506,160599998.0
2009-02-20 12:52:00,0.506,0.50605,0.506,0.50605,13200000.0
2009-02-20 12:53:00,0.50605,0.50615,0.50605,0.50605,73000000.0
2009-02-20 12:54:00,0.50605,0.5062,0.50605,0.5061,93000000.0
2009-02-20 12:55:00,0.50615,0.50615,0.50605,0.50605,35200000.0
2009-02-20 12:56:00,0.50625,0.50625,0.50605,0.50605,56800000.0
2009-02-20 12:57:00,0.50605,0.50615,0.50605,0.5061,58600000.0
2009-02-20 12:58:00,0.50605,0.5064,0.50605,0.5064,40000000.0
2009-02-20 12:59:00,0.50635,0.50635,0.5061,0.50615,74200000.0
2009-02-20 13:00:00,0.50635,0.50685,0.5063,0.5063,157800000.0
2009-02-20 13:01:00,0.5064,0.5065,0.5062,0.5062,70000000.0
2009-02-20 13:02:00,0.50625,0.50625,0.5062,0.5062,78800000.0
2009-02-20 13:03:00,0.5062,0.5062,0.5061,0.50615,156600000.0
2009-02-20 13:04:00,0.50615,0.5062,0.5061,0.5061,112600000.0
2009-02-20 13:05:00,0.5061,0.50625,0.5061,0.50615,76200000.0
2009-02-20 13:06:00,0.50615,0.5062,0.5061,0.50615,70400000.0
2009-02-20 13:07:00,0.50615,0.50645,0.50615,0.50615,32800000.0
2009-02-20 13:08:00,0.50605,0.5061,0.50575,0.5058,231400001.0
2009-02-20 13:09:00,0.5058,0.5059,0.50575,0.50585,111200000.0
2009-02-20 13:10:00,0.50585,0.50605,0.50575,0.50605,48000000.0
2009-02-20 13:11:00,0.50605,0.50625,0.50605,0.5062,22400000.0
2009-02-20 13:12:00,0.5062,0.50635,0.5059,0.5061,87200000.0
2009-02-20 13:13:00,0.5062,0.5062,0.5059,0.50595,31600000.0
2009-02-20 13:14:00,0.5059,0.506,0.5058,0.5059,74000000.0
2009-02-20 13:15:00,0.5059,0.50615,0.5059,0.506,84800000.0
2009-02-20 13:16:00,0.50595,0.506,0.50595,0.506,12800000.0
2009-02-20 13:17:00,0.5059,0.506,0.5059,0.50595,17000000.0
2009-02-20 13:18:00,0.50595,0.50605,0.50595,0.506,17600000.0
2009-02-20 13:19:00,0.50605,0.50605,0.506,0.506,12800000.0
2009-02-20 13:20:00,0.50605,0.50605,0.506,0.506,19200000.0
2009-02-20 13:21:00,0.50605,0.50605,0.5056,0.5057,153000000.0
2009-02-20 13:22:00,0.5057,0.506,0.5057,0.5058,38000000.0
2009-02-20 13:23:00,0.50585,0.50585,0.50585,0.50585,5600000.0
2009-02-20 13:24:00,0.50585,0.50585,0.50585,0.50585,47000000.0
2009-02-20 13:25:00,0.50585,0.5061,0.50585,0.5061,37000000.0
2009-02-20 13:26:00,0.5062,0.5062,0.50605,0.50605,16600000.0
2009-02-20 13:27:00,0.506,0.50605,0.506,0.50605,14000000.0
2009-02-20 13:28:00,0.50605,0.50625,0.506,0.506,122000000.0
2009-02-20 13:29:00,0.50605,0.50625,0.50585,0.50625,101600000.0
2009-02-20 13:30:00,0.50625,0.50645,0.5059,0.50605,71200000.0
2009-02-20 13:31:00,0.50605,0.50635,0.50605,0.50635,122200000.0
2009-02-20 13:32:00,0.50635,0.50635,0.50635,0.50635,28000000.0
2009-02-20 13:33:00,0.50635,0.5066,0.506,0.5062,176400000.0
2009-02-20 13:34:00,0.50625,0.50635,0.5062,0.5062,106800000.0
2009-02-20 13:35:00,0.50625,0.5063,0.50615,0.50615,94400000.0
2009-02-20 13:36:00,0.50615,0.5063,0.50615,0.5063,148600001.0
2009-02-20 13:37:00,0.5063,0.5063,0.5062,0.50625,202000000.0
2009-02-20 13:38:00,0.50635,0.5066,0.5061,0.50635,221000000.0
2009-02-20 13:39:00,0.5063,0.50635,0.5063,0.5063,19000000.0
2009-02-20 13:40:00,0.5063,0.5065,0.50625,0.50635,119000000.0
2009-02-20 13:41:00,0.5063,0.50645,0.50625,0.50645,41200000.0
2009-02-20 13:42:00,0.50645,0.50675,0.50645,0.5066,94600000.0
2009-02-20 13:43:00,0.5068,0.50685,0.5066,0.5067,47800000.0
2009-02-20 13:44:00,0.50665,0.50705,0.5066,0.50675,132000000.0
2009-02-20 13:45:00,0.50675,0.5071,0.5067,0.5067,163800000.0
2009-02-20 13:46:00,0.5067,0.5067,0.5067,0.5067,23200000.0
2009-02-20 13:47:00,0.50655,0.5066,0.5065,0.5066,96200000.0
2009-02-20 13:48:00,0.5066,0.5067,0.5064,0.5065,54400000.0
2009-02-20 13:49:00,0.5065,0.5067,0.5065,0.5066,52800000.0
2009-02-20 13:50:00,0.5066,0.5066,0.50655,0.50655,42200000.0
2009-02-20 13:51:00,0.50655,0.50655,0.5064,0.5064,55200000.0
2009-02-20 13:52:00,0.5064,0.5065,0.5062,0.5062,187400000.0
2009-02-20 13:53:00,0.5062,0.50635,0.50615,0.5062,136000000.0
2009-02-20 13:54:00,0.5062,0.5062,0.50595,0.5061,118800000.0
2009-02-20 13:55:00,0.5061,0.50625,0.50595,0.5061,90200000.0
2009-02-20 13:56:00,0.5061,0.5064,0.506,0.5064,67000000.0
2009-02-20 13:57:00,0.50635,0.5065,0.5063,0.5063,59400000.0
2009-02-20 13:58:00,0.5063,0.5065,0.50615,0.5062,64600000.0
2009-02-20 13:59:00,0.50605,0.5062,0.506,0.5062,87800000.0
2009-02-20 14:00:00,0.5062,0.50645,0.5061,0.50645,63400000.0
2009-02-20 14:01:00,0.50655,0.5074,0.50655,0.5068,152600000.0
2009-02-20 14:02:00,0.50675,0.5074,0.5066,0.50725,254200000.0
2009-02-20 14:03:00,0.50715,0.5073,0.5071,0.50725,154400000.0
2009-02-20 14:04:00,0.50715,0.5073,0.5071,0.5071,76000000.0
2009-02-20 14:05:00,0.5071,0.50735,0.5064,0.50655,197400000.0
2009-02-20 14:06:00,0.50655,0.50725,0.50655,0.5071,133600000.0
2009-02-20 14:07:00,0.50715,0.50735,0.5068,0.50695,192800000.0
2009-02-20 14:08:00,0.50695,0.50705,0.50685,0.50705,71400000.0
2009-02-20 14:09:00,0.50705,0.5072,0.50705,0.5072,50800000.0
2009-02-20 14:10:00,0.5073,0.5073,0.50705,0.50715,39200000.0
2009-02-20 14:11:00,0.50715,0.50715,0.50655,0.50685,76200000.0
2009-02-20 14:12:00,0.50685,0.50685,0.50685,0.50685,47400000.0
2009-02-20 14:13:00,0.50685,0.5069,0.50635,0.50665,135200000.0
2009-02-20 14:14:00,0.50665,0.50695,0.50665,0.50695,55400000.0
2009-02-20 14:15:00,0.50695,0.50695,0.50665,0.50665,85200000.0
2009-02-20 14:16:00,0.50665,0.50685,0.50665,0.50665,49400000.0
2009-02-20 14:17:00,0.50675,0.50685,0.50665,0.50665,37600000.0
2009-02-20 14:18:00,0.5066,0.507,0.5066,0.50665,62000000.0
2009-02-20 14:19:00,0.50665,0.5069,0.50665,0.50665,117000000.0
2009-02-20 14:20:00,0.50665,0.5067,0.5064,0.50645,110400000.0
2009-02-20 14:21:00,0.50645,0.50645,0.50645,0.50645,8400000.0
2009-02-20 14:22:00,0.50645,0.50645,0.50625,0.50645,77600000.0
2009-02-20 14:23:00,0.5064,0.5064,0.5064,0.5064,1600000.0
2009-02-20 14:24:00,0.50635,0.50635,0.50635,0.50635,5800000.0
2009-02-20 14:25:00,0.50635,0.50635,0.50635,0.50635,5800000.0
2009-02-20 14:26:00,0.5065,0.5065,0.5065,0.5065,7400000.0
2009-02-20 14:27:00,0.5065,0.5065,0.5065,0.5065,2800000.0
2009-02-20 14:28:00,0.50658,0.50678,0.50638,0.50638,109600000.0
2009-02-20 14:29:00,0.50655,0.50655,0.50655,0.50655,1600000.0
2009-02-20 14:30:00,0.5065,0.5073,0.5064,0.50705,192000000.0
2009-02-20 14:31:00,0.50705,0.50705,0.5068,0.50685,70800000.0
2009-02-20 14:32:00,0.50685,0.50685,0.5067,0.5067,26200000.0
2009-02-20 14:33:00,0.5067,0.5067,0.50605,0.50605,23000000.0
2009-02-20 14:34:00,0.5062,0.5062,0.5062,0.5062,13000000.0
2009-02-20 14:35:00,0.5062,0.5062,0.5055,0.50575,94400000.0
2009-02-20 14:36:00,0.50575,0.5059,0.50555,0.50565,76600000.0
2009-02-20 14:37:00,0.5058,0.506,0.50555,0.5057,193800000.0
2009-02-20 14:38:00,0.5057,0.50605,0.50535,0.50565,221200000.0
2009-02-20 14:39:00,0.5056,0.50585,0.5056,0.50575,64800000.0
2009-02-20 14:40:00,0.50575,0.5058,0.5056,0.5056,11200000.0
2009-02-20 14:41:00,0.50555,0.50585,0.50545,0.50575,80000000.0
2009-02-20 14:42:00,0.50531,0.50559,0.50531,0.50548,25200000.0
2009-02-20 14:43:00,0.50543,0.50574,0.50534,0.50559,99800000.0
2009-02-20 14:44:00,0.50575,0.50575,0.50575,0.50575,102200000.0
2009-02-20 14:45:00,0.50575,0.50645,0.50575,0.50615,273800002.0
2009-02-20 14:46:00,0.50615,0.5063,0.50615,0.50615,30400000.0
2009-02-20 14:47:00,0.50625,0.50625,0.50615,0.50625,17400000.0
2009-02-20 14:48:00,0.50594,0.50605,0.50575,0.50582,64000000.0
2009-02-20 14:49:00,0.50615,0.50625,0.50615,0.50615,62600000.0
2009-02-20 14:50:00,0.50615,0.5063,0.50615,0.5063,14400000.0
2009-02-20 14:51:00,0.50582,0.5063,0.50577,0.5063,131200000.0
2009-02-20 14:52:00,0.50615,0.5063,0.50615,0.50615,60600000.0
2009-02-20 14:53:00,0.50615,0.50615,0.50585,0.506,79700000.0
2009-02-20 14:54:00,0.506,0.506,0.5059,0.5059,15400000.0
2009-02-20 14:55:00,0.50565,0.50567,0.50565,0.50567,36200000.0
2009-02-20 14:56:00,0.5059,0.5059,0.5059,0.5059,15000000.0
2009-02-20 14:57:00,0.5059,0.5059,0.50565,0.50585,144400000.0
2009-02-20 14:58:00,0.50585,0.50595,0.50575,0.5059,96600000.0
2009-02-20 14:59:00,0.5059,0.5059,0.50575,0.50575,86199998.0
2009-02-20 15:00:00,0.50575,0.50575,0.50555,0.5057,142800000.0
2009-02-20 15:01:00,0.5057,0.5057,0.5057,0.5057,8000000.0
2009-02-20 15:02:00,0.5057,0.5057,0.5057,0.5057,8000000.0
2009-02-20 15:03:00,0.5057,0.5057,0.5057,0.5057,8000000.0
2009-02-20 15:04:00,0.50565,0.50565,0.5051,0.5051,151000000.0
2009-02-20 15:05:00,0.5051,0.5051,0.50455,0.5051,180400000.0
2009-02-20 15:06:00,0.5051,0.50515,0.50495,0.50495,31600000.0
2009-02-20 15:07:00,0.50495,0.50495,0.50485,0.5049,128400000.0
2009-02-20 15:08:00,0.50485,0.5049,0.50485,0.50485,117600000.0
2009-02-20 15:09:00,0.50485,0.50485,0.5045,0.50455,63600000.0
2009-02-20 15:10:00,0.5045,0.50455,0.50445,0.50445,260200000.0
2009-02-20 15:11:00,0.50445,0.50465,0.50445,0.50465,68399999.0
2009-02-20 15:12:00,0.50455,0.50455,0.50445,0.50445,205800000.0
2009-02-20 15:13:00,0.50445,0.5046,0.50445,0.50455,99000000.0
2009-02-20 15:14:00,0.50455,0.50465,0.50405,0.50425,114800001.0
2009-02-20 15:15:00,0.50425,0.5047,0.50405,0.5041,165200000.0
2009-02-20 15:16:00,0.5041,0.50425,0.5041,0.50415,31400000.0
2009-02-20 15:17:00,0.50415,0.5046,0.50415,0.50455,66000000.0
2009-02-20 15:18:00,0.50455,0.5046,0.50425,0.50425,24600000.0
2009-02-20 15:19:00,0.5043,0.50495,0.5043,0.5049,114800000.0
2009-02-20 15:20:00,0.5049,0.5051,0.5042,0.5042,79400000.0
2009-02-20 15:21:00,0.50425,0.5046,0.50425,0.50455,35200000.0
2009-02-20 15:22:00,0.50455,0.50475,0.50445,0.50475,79800000.0
2009-02-20 15:23:00,0.50465,0.5048,0.50445,0.50455,38800000.0
2009-02-20 15:24:00,0.50455,0.5047,0.50445,0.50465,85400000.0
2009-02-20 15:25:00,0.50475,0.505,0.5044,0.5048,98800000.0
2009-02-20 15:26:00,0.50495,0.505,0.5045,0.50495,104800000.0
2009-02-20 15:27:00,0.50495,0.50495,0.50435,0.50465,88400000.0
2009-02-20 15:28:00,0.50465,0.50465,0.50445,0.50445,169400000.0
2009-02-20 15:29:00,0.50445,0.50455,0.50435,0.50435,87000000.0
2009-02-20 15:30:00,0.50445,0.50445,0.50425,0.50435,47000000.0
2009-02-20 15:31:00,0.50435,0.5057,0.5043,0.5056,206200000.0
2009-02-20 15:32:00,0.5056,0.5057,0.50545,0.5055,130800000.0
2009-02-20 15:33:00,0.50545,0.50545,0.50435,0.5049,140800000.0
2009-02-20 15:34:00,0.5049,0.5049,0.50465,0.50465,49800000.0
2009-02-20 15:35:00,0.50465,0.50475,0.50445,0.50455,221800000.0
2009-02-20 15:36:00,0.50455,0.50455,0.50455,0.50455,7200000.0
2009-02-20 15:37:00,0.50455,0.50475,0.50455,0.50475,55200000.0
2009-02-20 15:38:00,0.50475,0.50475,0.5043,0.50435,55800000.0
2009-02-20 15:39:00,0.5043,0.50455,0.50425,0.50455,68600000.0
2009-02-20 15:40:00,0.5047,0.5047,0.50425,0.50425,35200000.0
2009-02-20 15:41:00,0.5042,0.5043,0.5041,0.5041,40200000.0
2009-02-20 15:42:00,0.5041,0.50415,0.5038,0.5038,186000000.0
2009-02-20 15:43:00,0.5038,0.50455,0.5038,0.50455,112400000.0
2009-02-20 15:44:00,0.50445,0.50475,0.50445,0.50445,50000000.0
2009-02-20 15:45:00,0.50445,0.50445,0.50435,0.5044,66800000.0
2009-02-20 15:46:00,0.5044,0.50455,0.50435,0.50455,61600000.0
2009-02-20 15:47:00,0.50455,0.50455,0.5045,0.5045,3200000.0
2009-02-20 15:48:00,0.50445,0.50445,0.5044,0.5044,27400000.0
2009-02-20 15:49:00,0.5044,0.5051,0.5044,0.50495,188200000.0
2009-02-20 15:50:00,0.50505,0.5053,0.50495,0.50495,186200000.0
2009-02-20 15:51:00,0.50505,0.5057,0.50505,0.5053,150200000.0
2009-02-20 15:52:00,0.50525,0.5053,0.5052,0.5052,72200000.0
2009-02-20 15:53:00,0.5052,0.5052,0.50465,0.5048,108600000.0
2009-02-20 15:54:00,0.5048,0.5048,0.5046,0.5046,116800000.0
2009-02-20 15:55:00,0.50495,0.50495,0.5044,0.5044,37200000.0
2009-02-20 15:56:00,0.5044,0.5047,0.5044,0.5045,193600000.0
2009-02-20 15:57:00,0.50455,0.50455,0.50445,0.50445,55600000.0
2009-02-20 15:58:00,0.5045,0.5046,0.5045,0.50455,73000000.0
2009-02-20 15:59:00,0.50455,0.5046,0.50455,0.5046,28400000.0
2009-02-20 16:00:00,0.5046,0.5047,0.5045,0.5047,65000000.0
2009-02-20 16:01:00,0.50451,0.50464,0.5042,0.50464,75600000.0
2009-02-20 16:02:00,0.50467,0.50467,0.50432,0.50433,205800000.0
2009-02-20 16:03:00,0.50465,0.50475,0.5041,0.5043,82400000.0
2009-02-20 16:04:00,0.5044,0.5044,0.5042,0.50435,71600000.0
2009-02-20 16:05:00,0.50435,0.50435,0.5043,0.5043,19200000.0
2009-02-20 16:06:00,0.5043,0.50435,0.5043,0.5043,17600000.0
2009-02-20 16:07:00,0.5043,0.5043,0.50395,0.50405,42600000.0
2009-02-20 16:08:00,0.50405,0.50405,0.504,0.504,27600000.0
2009-02-20 16:09:00,0.504,0.504,0.50395,0.50395,79600000.0
2009-02-20 16:10:00,0.50395,0.5044,0.50385,0.5042,127800000.0
2009-02-20 16:11:00,0.5043,0.5043,0.50395,0.50395,54400000.0
2009-02-20 16:12:00,0.50395,0.50395,0.5038,0.5039,88600000.0
2009-02-20 16:13:00,0.5039,0.50405,0.5036,0.50405,145400000.0
2009-02-20 16:14:00,0.50405,0.50405,0.5032,0.50355,243400000.0
2009-02-20 16:15:00,0.50355,0.50365,0.50355,0.50365,53200000.0
2009-02-20 16:16:00,0.50365,0.50395,0.50365,0.50385,143600000.0
2009-02-20 16:17:00,0.50385,0.50415,0.5038,0.50385,132000000.0
2009-02-20 16:18:00,0.50385,0.50395,0.5038,0.5038,71200000.0
2009-02-20 16:19:00,0.5038,0.50395,0.50375,0.5038,79600000.0
2009-02-20 16:20:00,0.50375,0.50375,0.5036,0.50375,138400000.0
2009-02-20 16:21:00,0.5036,0.50375,0.50355,0.5036,98000000.0
2009-02-20 16:22:00,0.5036,0.50365,0.50325,0.50325,143800000.0
2009-02-20 16:23:00,0.50335,0.50345,0.5031,0.50335,137000000.0
2009-02-20 16:24:00,0.50345,0.5037,0.50325,0.50325,70800000.0
2009-02-20 16:25:00,0.50325,0.5037,0.50285,0.50335,180200000.0
2009-02-20 16:26:00,0.50335,0.5036,0.5032,0.5032,192600000.0
2009-02-20 16:27:00,0.50325,0.5034,0.50325,0.5034,85400000.0
2009-02-20 16:28:00,0.50345,0.5036,0.5033,0.5034,288000000.0
2009-02-20 16:29:00,0.50335,0.50365,0.50335,0.50345,127200000.0
2009-02-20 16:30:00,0.50345,0.5044,0.5033,0.5038,251400000.0
2009-02-20 16:31:00,0.5038,0.5043,0.5038,0.5042,187200000.0
2009-02-20 16:32:00,0.5041,0.5041,0.5035,0.5035,100000000.0
2009-02-20 16:33:00,0.5035,0.50355,0.50325,0.50355,75400000.0
2009-02-20 16:34:00,0.50355,0.5037,0.50345,0.50345,71800000.0
2009-02-20 16:35:00,0.5036,0.50415,0.5036,0.5041,122200000.0
2009-02-20 16:36:00,0.5041,0.5042,0.50355,0.50395,184800000.0
2009-02-20 16:37:00,0.50395,0.5041,0.5037,0.50375,132000000.0
2009-02-20 16:38:00,0.50375,0.5043,0.50355,0.50385,201400000.0
2009-02-20 16:39:00,0.504,0.50455,0.5038,0.504,249800000.0
2009-02-20 16:40:00,0.504,0.5041,0.50375,0.50385,190800000.0
2009-02-20 16:41:00,0.5038,0.504,0.5036,0.504,217800000.0
2009-02-20 16:42:00,0.504,0.50415,0.5038,0.50405,162400000.0
2009-02-20 16:43:00,0.50395,0.5044,0.5038,0.5044,200400000.0
2009-02-20 16:44:00,0.5045,0.5046,0.5039,0.5041,100200000.0
2009-02-20 16:45:00,0.50415,0.50475,0.50415,0.50475,102600000.0
2009-02-20 16:46:00,0.50475,0.50505,0.50475,0.505,84400000.0
2009-02-20 16:47:00,0.5051,0.5051,0.50425,0.50475,202800000.0
2009-02-20 16:48:00,0.50475,0.50555,0.50475,0.50525,93800000.0
2009-02-20 16:49:00,0.50525,0.50525,0.50525,0.50525,105600000.0
2009-02-20 16:50:00,0.50525,0.50535,0.50525,0.50525,170400000.0
2009-02-20 16:51:00,0.50525,0.5057,0.5052,0.5057,132800000.0
2009-02-20 16:52:00,0.5057,0.506,0.5056,0.5057,130000000.0
2009-02-20 16:53:00,0.5057,0.50605,0.5052,0.5054,205000000.0
2009-02-20 16:54:00,0.50555,0.5057,0.50515,0.50515,82000000.0
2009-02-20 16:55:00,0.50535,0.50595,0.50535,0.5059,72000000.0
2009-02-20 16:56:00,0.5059,0.50645,0.50575,0.50645,150400000.0
2009-02-20 16:57:00,0.50645,0.50655,0.50605,0.50645,145800000.0
2009-02-20 16:58:00,0.50655,0.50685,0.5063,0.50685,253200000.0
2009-02-20 16:59:00,0.50685,0.50705,0.50665,0.50665,133200000.0
2009-02-20 17:00:00,0.50665,0.50725,0.50635,0.5068,281400000.0
2009-02-20 17:01:00,0.5068,0.5068,0.50625,0.5063,202600000.0
2009-02-20 17:02:00,0.5063,0.50645,0.5063,0.50645,78000000.0
2009-02-20 17:03:00,0.50655,0.50655,0.50655,0.50655,14000000.0
2009-02-20 17:04:00,0.50655,0.50705,0.50655,0.5068,130400000.0
2009-02-20 17:05:00,0.5068,0.5073,0.5066,0.5072,256800000.0
2009-02-20 17:06:00,0.5072,0.5072,0.50705,0.5071,254200000.0
2009-02-20 17:07:00,0.5071,0.5085,0.5071,0.5085,162400000.0
2009-02-20 17:08:00,0.5085,0.5086,0.508,0.5082,150400000.0
2009-02-20 17:09:00,0.5082,0.5083,0.50785,0.5079,136600000.0
2009-02-20 17:10:00,0.5079,0.5079,0.50745,0.5077,293800000.0
2009-02-20 17:11:00,0.50765,0.5078,0.50725,0.50735,289200000.0
2009-02-20 17:12:00,0.50735,0.5075,0.5068,0.507,306200000.0
2009-02-20 17:13:00,0.5072,0.5072,0.5068,0.5069,162400000.0
2009-02-20 17:14:00,0.5069,0.50765,0.5069,0.507,149000000.0
2009-02-20 17:15:00,0.507,0.5071,0.5067,0.5068,64200000.0
2009-02-20 17:16:00,0.50675,0.50775,0.50665,0.5073,269400000.0
2009-02-20 17:17:00,0.50715,0.50805,0.50715,0.50785,328200000.0
2009-02-20 17:18:00,0.50795,0.50825,0.50795,0.50815,173800000.0
2009-02-20 17:19:00,0.50815,0.50845,0.5071,0.50715,316800000.0
2009-02-20 17:20:00,0.5072,0.50745,0.50655,0.5072,194851000.0
2009-02-20 17:21:00,0.5072,0.5072,0.50685,0.50685,110800000.0
2009-02-20 17:22:00,0.50675,0.50675,0.506,0.50635,307000000.0
2009-02-20 17:23:00,0.5063,0.50645,0.50565,0.50645,259200000.0
2009-02-20 17:24:00,0.5065,0.507,0.5065,0.50665,132400000.0
2009-02-20 17:25:00,0.50665,0.50735,0.5062,0.5069,309600000.0
2009-02-20 17:26:00,0.5069,0.50695,0.50675,0.5068,189800000.0
2009-02-20 17:27:00,0.5068,0.5068,0.5068,0.5068,16600000.0
2009-02-20 17:28:00,0.50675,0.50675,0.50565,0.50565,321200000.0
2009-02-20 17:29:00,0.50565,0.5065,0.50565,0.5064,300400000.0
2009-02-20 17:30:00,0.50645,0.5068,0.5064,0.5068,195000000.0
2009-02-20 17:31:00,0.5068,0.50705,0.50675,0.50675,97200000.0
2009-02-20 17:32:00,0.50675,0.50725,0.5067,0.50725,204000001.0
2009-02-20 17:33:00,0.50725,0.50745,0.5072,0.50725,121800000.0
2009-02-20 17:34:00,0.5073,0.5074,0.50635,0.50635,257800000.0
2009-02-20 17:35:00,0.50635,0.50715,0.50635,0.5069,328400000.0
2009-02-20 17:36:00,0.5068,0.5068,0.5063,0.5066,53600000.0
2009-02-20 17:37:00,0.5066,0.5066,0.50645,0.5066,126800000.0
2009-02-20 17:38:00,0.5066,0.5069,0.5064,0.5066,80600000.0
2009-02-20 17:39:00,0.50655,0.50685,0.50655,0.5068,35800000.0
2009-02-20 17:40:00,0.50695,0.50745,0.50685,0.50725,103000000.0
2009-02-20 17:41:00,0.50715,0.50715,0.5071,0.5071,143800000.0
2009-02-20 17:42:00,0.5071,0.5077,0.5071,0.5074,102000000.0
2009-02-20 17:43:00,0.5074,0.5074,0.5071,0.50715,45200000.0
2009-02-20 17:44:00,0.5071,0.5072,0.5071,0.5071,20200000.0
2009-02-20 17:45:00,0.5071,0.50715,0.507,0.50705,146800000.0
2009-02-20 17:46:00,0.50705,0.50725,0.50705,0.50725,57800000.0
2009-02-20 17:47:00,0.5072,0.50755,0.5072,0.50725,188800000.0
2009-02-20 17:48:00,0.50725,0.5074,0.50705,0.50715,80000000.0
2009-02-20 17:49:00,0.50715,0.50745,0.50715,0.50745,42000000.0
2009-02-20 17:50:00,0.50755,0.50805,0.50745,0.5075,190800000.0
2009-02-20 17:51:00,0.5075,0.50755,0.50675,0.50685,300000001.0
2009-02-20 17:52:00,0.5069,0.50725,0.5068,0.50685,167000000.0
2009-02-20 17:53:00,0.50685,0.5071,0.5068,0.507,86400000.0
2009-02-20 17:54:00,0.507,0.50705,0.50685,0.50695,158400000.0
2009-02-20 17:55:00,0.507,0.507,0.5068,0.5068,50400000.0
2009-02-20 17:56:00,0.5068,0.50685,0.50675,0.5068,33800000.0
2009-02-20 17:57:00,0.5068,0.5068,0.50645,0.5067,87400000.0
2009-02-20 17:58:00,0.5067,0.50695,0.5067,0.50675,35800000.0
2009-02-20 17:59:00,0.5067,0.50685,0.5066,0.50675,79800000.0
2009-02-20 18:00:00,0.50675,0.50725,0.5067,0.50675,183800000.0
2009-02-20 18:01:00,0.50675,0.50695,0.5067,0.50685,116600000.0
2009-02-20 18:02:00,0.5069,0.507,0.50675,0.50675,52200000.0
2009-02-20 18:03:00,0.50675,0.50685,0.50675,0.50675,86000000.0
2009-02-20 18:04:00,0.5068,0.50705,0.50675,0.50695,58600000.0
2009-02-20 18:05:00,0.50685,0.5071,0.5066,0.5068,117800000.0
2009-02-20 18:06:00,0.5068,0.50715,0.5067,0.50695,80000000.0
2009-02-20 18:07:00,0.50695,0.50695,0.50615,0.50635,129200000.0
2009-02-20 18:08:00,0.50635,0.5064,0.50625,0.50635,50800000.0
2009-02-20 18:09:00,0.50635,0.5064,0.506,0.506,147800000.0
2009-02-20 18:10:00,0.506,0.50605,0.5057,0.5057,143800000.0
2009-02-20 18:11:00,0.5057,0.50575,0.5054,0.50555,187000000.0
2009-02-20 18:12:00,0.5055,0.5057,0.50535,0.5055,78800000.0
2009-02-20 18:13:00,0.50545,0.50575,0.5054,0.5054,57800000.0
2009-02-20 18:14:00,0.5057,0.50585,0.50555,0.50555,83000000.0
2009-02-20 18:15:00,0.50555,0.50565,0.50545,0.5056,25200000.0
2009-02-20 18:16:00,0.5056,0.50605,0.5056,0.50605,75200000.0
2009-02-20 18:17:00,0.5061,0.50625,0.50605,0.50605,64200000.0
2009-02-20 18:18:00,0.50605,0.50605,0.5058,0.5059,149600000.0
2009-02-20 18:19:00,0.5059,0.50605,0.5058,0.50605,45000000.0
2009-02-20 18:20:00,0.5061,0.50675,0.5061,0.50675,70400000.0
2009-02-20 18:21:00,0.50675,0.50675,0.5064,0.50645,68000000.0
2009-02-20 18:22:00,0.5066,0.5067,0.50645,0.5066,42000000.0
2009-02-20 18:23:00,0.50655,0.50655,0.50625,0.50635,132600000.0
2009-02-20 18:24:00,0.50635,0.50635,0.50625,0.50635,57600000.0
2009-02-20 18:25:00,0.50625,0.5063,0.505,0.505,167600000.0
2009-02-20 18:26:00,0.50515,0.50575,0.50505,0.5056,88800000.0
2009-02-20 18:27:00,0.50555,0.5056,0.50505,0.50545,178600000.0
2009-02-20 18:28:00,0.50545,0.5055,0.5054,0.5054,353000000.0
2009-02-20 18:29:00,0.50545,0.5056,0.50545,0.5056,133799999.0
2009-02-20 18:30:00,0.5056,0.5056,0.50545,0.50545,172600001.0
2009-02-20 18:31:00,0.50545,0.50545,0.50545,0.50545,201000001.0
2009-02-20 18:32:00,0.50545,0.50565,0.5054,0.5054,175200000.0
2009-02-20 18:33:00,0.50555,0.50555,0.50555,0.50555,22400000.0
2009-02-20 18:34:00,0.50555,0.50565,0.50555,0.50555,21800000.0
2009-02-20 18:35:00,0.50555,0.50585,0.50555,0.5057,186000000.0
2009-02-20 18:36:00,0.50565,0.5058,0.50565,0.5058,103000000.0
2009-02-20 18:37:00,0.5058,0.5061,0.5057,0.5057,75800000.0
2009-02-20 18:38:00,0.5058,0.50585,0.50575,0.50575,121000000.0
2009-02-20 18:39:00,0.5058,0.5063,0.5058,0.5063,62600000.0
2009-02-20 18:40:00,0.5063,0.50645,0.5063,0.50645,29800000.0
2009-02-20 18:41:00,0.50645,0.50645,0.50615,0.5062,37400000.0
2009-02-20 18:42:00,0.5062,0.50625,0.506,0.50625,56600000.0
2009-02-20 18:43:00,0.50615,0.5063,0.506,0.50625,188200000.0
2009-02-20 18:44:00,0.50625,0.5064,0.50595,0.50615,81400000.0
2009-02-20 18:45:00,0.50625,0.50635,0.506,0.50615,238400000.0
2009-02-20 18:46:00,0.50615,0.50615,0.50615,0.50615,48600000.0
2009-02-20 18:47:00,0.5062,0.50625,0.5062,0.50625,19800000.0
2009-02-20 18:48:00,0.50635,0.50635,0.50635,0.50635,19600000.0
2009-02-20 18:49:00,0.50635,0.50675,0.5063,0.50635,52600000.0
2009-02-20 18:50:00,0.5063,0.50675,0.5063,0.5066,81400000.0
2009-02-20 18:51:00,0.5066,0.5067,0.5066,0.5066,26000000.0
2009-02-20 18:52:00,0.5066,0.5067,0.5066,0.5067,27200000.0
2009-02-20 18:53:00,0.5067,0.50745,0.5067,0.5074,190800000.0
2009-02-20 18:54:00,0.5075,0.5077,0.50745,0.5075,140200000.0
2009-02-20 18:55:00,0.5075,0.5075,0.507,0.507,152400000.0
2009-02-20 18:56:00,0.50705,0.50715,0.50705,0.50715,34800000.0
2009-02-20 18:57:00,0.50715,0.50745,0.50715,0.50725,169200000.0
2009-02-20 18:58:00,0.5073,0.50735,0.50715,0.50715,292800000.0
2009-02-20 18:59:00,0.50715,0.50775,0.50675,0.50735,294000000.0
2009-02-20 19:00:00,0.5073,0.50795,0.5071,0.50795,110800000.0
2009-02-20 19:01:00,0.508,0.50885,0.508,0.5088,91000000.0
2009-02-20 19:02:00,0.50885,0.50985,0.50885,0.50965,58600000.0
2009-02-20 19:03:00,0.50965,0.51185,0.50965,0.5115,188420000.0
2009-02-20 19:04:00,0.51155,0.51245,0.5115,0.51195,83080000.0
2009-02-20 19:05:00,0.51195,0.51285,0.51145,0.51255,114800000.0
2009-02-20 19:06:00,0.5125,0.51345,0.51245,0.51335,133600000.0
2009-02-20 19:07:00,0.5133,0.51435,0.51325,0.51395,102600000.0
2009-02-20 19:08:00,0.51405,0.51435,0.51355,0.514,131200000.0
2009-02-20 19:09:00,0.51405,0.51475,0.514,0.51455,76600000.0
2009-02-20 19:10:00,0.51455,0.5154,0.51435,0.51495,175600000.0
2009-02-20 19:11:00,0.51505,0.51555,0.5139,0.51415,120200000.0
2009-02-20 19:12:00,0.5142,0.5146,0.514,0.51445,123600000.0
2009-02-20 19:13:00,0.51445,0.51445,0.51225,0.5131,221600000.0
2009-02-20 19:14:00,0.5131,0.51395,0.513,0.5136,121000000.0
2009-02-20 19:15:00,0.5136,0.51395,0.5129,0.51335,191600001.0
2009-02-20 19:16:00,0.5135,0.5146,0.5135,0.51435,234000000.0
2009-02-20 19:17:00,0.5144,0.51495,0.51415,0.51445,125600000.0
2009-02-20 19:18:00,0.51445,0.51445,0.51375,0.5141,213000001.0
2009-02-20 19:19:00,0.5141,0.5141,0.514,0.514,29000000.0
2009-02-20 19:20:00,0.514,0.51405,0.5138,0.514,102000001.0
2009-02-20 19:21:00,0.514,0.51425,0.5139,0.514,16400000.0
2009-02-20 19:22:00,0.514,0.5141,0.51335,0.51375,27400000.0
2009-02-20 19:23:00,0.51375,0.5142,0.51375,0.5139,63400000.0
2009-02-20 19:24:00,0.5139,0.51395,0.5131,0.5131,104000000.0
2009-02-20 19:25:00,0.5131,0.5134,0.5131,0.5132,50200000.0
2009-02-20 19:26:00,0.5132,0.51385,0.5131,0.51335,55000000.0
2009-02-20 19:27:00,0.5134,0.5134,0.5134,0.5134,1000000.0
2009-02-20 19:28:00,0.51335,0.5138,0.51335,0.5138,21200000.0
2009-02-20 19:29:00,0.5138,0.5138,0.5134,0.51355,26400000.0
2009-02-20 19:30:00,0.51355,0.51355,0.51325,0.5133,33600000.0
2009-02-20 19:31:00,0.5133,0.5136,0.5133,0.5135,15000000.0
2009-02-20 19:32:00,0.5135,0.5135,0.5124,0.5125,82800000.0
2009-02-20 19:33:00,0.5125,0.5125,0.51145,0.51215,58600000.0
2009-02-20 19:34:00,0.5121,0.51245,0.51195,0.51215,30200000.0
2009-02-20 19:35:00,0.51215,0.5122,0.51215,0.51215,7000000.0
2009-02-20 19:36:00,0.5118,0.51195,0.51161,0.51188,18000000.0
2009-02-20 19:37:00,0.51235,0.51245,0.51205,0.5122,81200000.0
2009-02-20 19:38:00,0.5122,0.5122,0.51145,0.51165,98000000.0
2009-02-20 19:39:00,0.51165,0.5129,0.5116,0.51285,111200000.0
2009-02-20 19:40:00,0.5129,0.5129,0.51195,0.51205,62800000.0
2009-02-20 19:41:00,0.512,0.512,0.5119,0.5119,9400000.0
2009-02-20 19:42:00,0.5119,0.5119,0.5119,0.5119,1000000.0
2009-02-20 19:43:00,0.51185,0.5119,0.51075,0.51075,82000000.0
2009-02-20 19:44:00,0.51085,0.51155,0.51085,0.51155,61400000.0
2009-02-20 19:45:00,0.51155,0.51195,0.51155,0.51155,73800000.0
2009-02-20 19:46:00,0.51155,0.5116,0.5111,0.51135,36400000.0
2009-02-20 19:47:00,0.51135,0.5118,0.5112,0.51135,66400000.0
2009-02-20 19:48:00,0.51135,0.51135,0.51125,0.51135,11200000.0
2009-02-20 19:49:00,0.51135,0.51135,0.5109,0.51105,64400000.0
2009-02-20 19:50:00,0.51105,0.51105,0.50995,0.51045,128000000.0
2009-02-20 19:51:00,0.51045,0.51065,0.5098,0.5099,76200000.0
2009-02-20 19:52:00,0.5103,0.51075,0.5099,0.51,79400000.0
2009-02-20 19:53:00,0.51,0.5104,0.50925,0.5097,183400000.0
2009-02-20 19:54:00,0.50965,0.5098,0.50965,0.50975,119600000.0
2009-02-20 19:55:00,0.5098,0.51085,0.50965,0.51045,460600000.0
2009-02-20 19:56:00,0.51045,0.51095,0.5104,0.5106,95400000.0
2009-02-20 19:57:00,0.51055,0.5106,0.51055,0.5106,26600000.0
2009-02-20 19:58:00,0.5106,0.5106,0.51055,0.51055,11200000.0
2009-02-20 19:59:00,0.5106,0.51095,0.5105,0.5106,40000000.0
2009-02-20 20:00:00,0.5106,0.51065,0.51055,0.51055,18000000.0
2009-02-20 20:01:00,0.51055,0.51055,0.5102,0.5102,28600000.0
2009-02-20 20:02:00,0.5101,0.5101,0.50985,0.50985,6800000.0
2009-02-20 20:03:00,0.5098,0.5099,0.50975,0.5099,18600000.0
2009-02-20 20:04:00,0.5101,0.51085,0.51005,0.5108,57740000.0
2009-02-20 20:05:00,0.51075,0.51115,0.5107,0.51115,19600000.0
2009-02-20 20:06:00,0.5111,0.51145,0.51105,0.51125,30400000.0
2009-02-20 20:07:00,0.51115,0.5117,0.511,0.51155,70800000.0
2009-02-20 20:08:00,0.51155,0.51195,0.51055,0.51065,53200000.0
2009-02-20 20:09:00,0.51065,0.51065,0.5104,0.51065,53400000.0
2009-02-20 20:10:00,0.5106,0.51065,0.5105,0.5105,34400000.0
2009-02-20 20:11:00,0.5105,0.5105,0.5095,0.50975,42100000.0
2009-02-20 20:12:00,0.5098,0.51015,0.5095,0.50965,60600000.0
2009-02-20 20:13:00,0.50965,0.51015,0.50965,0.51005,37800000.0
2009-02-20 20:14:00,0.5101,0.5101,0.50985,0.50985,23400000.0
2009-02-20 20:15:00,0.50985,0.5101,0.50985,0.5101,48600000.0
2009-02-20 20:16:00,0.51,0.51015,0.51,0.51015,6800000.0
2009-02-20 20:17:00,0.51025,0.5104,0.51025,0.51025,8600000.0
2009-02-20 20:18:00,0.5103,0.51085,0.5103,0.51085,11400000.0
2009-02-20 20:19:00,0.51085,0.51345,0.51085,0.5125,148600000.0
2009-02-20 20:20:00,0.5127,0.51395,0.51135,0.51155,145250000.0
2009-02-20 20:21:00,0.5116,0.51275,0.5116,0.512,74600000.0
2009-02-20 20:22:00,0.512,0.51215,0.511,0.5116,91400000.0
2009-02-20 20:23:00,0.5116,0.51255,0.5116,0.5122,69000000.0
2009-02-20 20:24:00,0.51225,0.51395,0.5122,0.51285,67600000.0
2009-02-20 20:25:00,0.51275,0.51275,0.5122,0.51245,38400000.0
2009-02-20 20:26:00,0.5124,0.5124,0.512,0.51225,85000000.0
2009-02-20 20:27:00,0.5123,0.51275,0.5123,0.51275,18600000.0
2009-02-20 20:28:00,0.5126,0.5141,0.5126,0.51365,169600000.0
2009-02-20 20:29:00,0.51365,0.5137,0.51345,0.5137,25200000.0
2009-02-20 20:30:00,0.51365,0.51365,0.51365,0.51365,1600000.0
2009-02-20 20:31:00,0.5135,0.51375,0.5134,0.51375,135000000.0
2009-02-20 20:32:00,0.51375,0.51395,0.5136,0.5136,77400000.0
2009-02-20 20:33:00,0.5136,0.5139,0.5136,0.5139,20000000.0
2009-02-20 20:34:00,0.51395,0.51405,0.5139,0.514,10600000.0
2009-02-20 20:35:00,0.5139,0.51405,0.51355,0.51355,63800000.0
2009-02-20 20:36:00,0.51355,0.514,0.51355,0.514,24000000.0
2009-02-20 20:37:00,0.514,0.5141,0.51365,0.514,38800000.0
2009-02-20 20:38:00,0.514,0.514,0.514,0.514,3200000.0
2009-02-20 20:39:00,0.514,0.51415,0.51385,0.51395,47600000.0
2009-02-20 20:40:00,0.51385,0.51385,0.51355,0.51355,22400000.0
2009-02-20 20:41:00,0.51355,0.51355,0.51315,0.5132,20200000.0
2009-02-20 20:42:00,0.51315,0.5132,0.51315,0.5132,14000000.0
2009-02-20 20:43:00,0.5131,0.5131,0.51305,0.51305,16800000.0
2009-02-20 20:44:00,0.5131,0.51365,0.51295,0.51315,44000000.0
2009-02-20 20:45:00,0.5131,0.5131,0.51305,0.5131,31400000.0
2009-02-20 20:46:00,0.5131,0.5131,0.5131,0.5131,23600000.0
2009-02-20 20:47:00,0.5131,0.5133,0.513,0.51325,34400000.0
2009-02-20 20:48:00,0.5133,0.5133,0.51285,0.5131,23200000.0
2009-02-20 20:49:00,0.51315,0.51355,0.51315,0.51335,40200000.0
2009-02-20 20:50:00,0.5133,0.5133,0.51315,0.51315,14600000.0
2009-02-20 20:51:00,0.51315,0.5133,0.513,0.5133,83600000.0
2009-02-20 20:52:00,0.5133,0.5133,0.51305,0.5133,60800000.0
2009-02-20 20:53:00,0.5133,0.5133,0.513,0.513,62800000.0
2009-02-20 20:54:00,0.51305,0.5135,0.51305,0.5135,31600000.0
2009-02-20 20:55:00,0.51365,0.51405,0.513,0.5133,68000000.0
2009-02-20 20:56:00,0.5134,0.5134,0.51295,0.51295,25200000.0
2009-02-20 20:57:00,0.51325,0.5133,0.51305,0.51305,34200000.0
2009-02-20 20:58:00,0.51305,0.5133,0.513,0.5131,21800000.0
2009-02-20 20:59:00,0.51275,0.51295,0.51275,0.5128,34000000.0
2009-02-20 21:00:00,0.5128,0.51315,0.5128,0.51305,15200000.0
2009-02-20 21:01:00,0.51305,0.51305,0.5129,0.5129,8200000.0
2009-02-20 21:02:00,0.5129,0.51295,0.51285,0.51295,8000000.0
2009-02-20 21:03:00,0.51295,0.51295,0.51295,0.51295,1000000.0
2009-02-20 21:04:00,0.51295,0.51295,0.5128,0.5128,14000000.0
2009-02-20 21:05:00,0.5128,0.51285,0.5128,0.5128,10000000.0
2009-02-20 21:06:00,0.51285,0.51285,0.5128,0.5128,5200000.0
2009-02-20 21:07:00,0.5128,0.5128,0.51225,0.51225,47000000.0
2009-02-20 21:08:00,0.51225,0.51255,0.5122,0.51245,25200000.0
2009-02-20 21:09:00,0.51235,0.51235,0.51235,0.51235,5400000.0
2009-02-20 21:10:00,0.51235,0.51235,0.51235,0.51235,33200000.0
2009-02-20 21:11:00,0.51235,0.51235,0.51235,0.51235,11400000.0
2009-02-20 21:12:00,0.51235,0.51235,0.51235,0.51235,13000000.0
2009-02-20 21:13:00,0.51212,0.5122,0.51205,0.51205,61800000.0
2009-02-20 21:14:00,0.51235,0.51235,0.51235,0.51235,22800000.0
2009-02-20 21:15:00,0.51235,0.5132,0.51235,0.5132,76600000.0
2009-02-20 21:16:00,0.5133,0.51345,0.5133,0.51335,19200000.0
2009-02-20 21:17:00,0.51335,0.51385,0.51335,0.51385,11200000.0
2009-02-20 21:18:00,0.51395,0.51395,0.5135,0.5135,2600000.0
2009-02-20 21:19:00,0.51365,0.51365,0.51365,0.51365,4000000.0
2009-02-20 21:20:00,0.51345,0.51365,0.51345,0.51345,23000000.0
2009-02-20 21:21:00,0.51335,0.51364,0.51325,0.51364,15400000.0
2009-02-20 21:22:00,0.5138,0.51395,0.51355,0.51355,10000000.0
2009-02-20 21:23:00,0.5135,0.51375,0.5135,0.51375,3600000.0
2009-02-20 21:24:00,0.51365,0.51365,0.51365,0.51365,3400000.0
2009-02-20 21:25:00,0.51365,0.51445,0.51365,0.51425,98200000.0
2009-02-20 21:26:00,0.51415,0.51435,0.51405,0.51415,18400000.0
2009-02-20 21:27:00,0.51415,0.51415,0.51395,0.51395,74600000.0
2009-02-20 21:28:00,0.51395,0.51415,0.51395,0.51415,38200000.0
2009-02-20 21:29:00,0.5142,0.5145,0.51395,0.514,34200000.0
2009-02-20 21:30:00,0.51415,0.51425,0.514,0.514,11400000.0
2009-02-20 21:31:00,0.51385,0.51385,0.51385,0.51385,5800000.0
2009-02-20 21:32:00,0.5139,0.514,0.5139,0.51395,23200000.0
2009-02-20 21:33:00,0.51395,0.51395,0.51395,0.51395,1600000.0
2009-02-20 21:34:00,0.5138,0.5138,0.5138,0.5138,6800000.0
2009-02-20 21:35:00,0.514,0.5141,0.514,0.514,6400000.0
2009-02-20 21:36:00,0.51405,0.5141,0.51395,0.51395,28200000.0
2009-02-20 21:37:00,0.514,0.514,0.51395,0.51395,6200000.0
2009-02-20 21:38:00,0.51395,0.51395,0.51395,0.51395,5000000.0
2009-02-20 21:39:00,0.51395,0.51395,0.51355,0.51365,50200000.0
2009-02-20 21:40:00,0.51365,0.51365,0.5126,0.5135,59000000.0
2009-02-20 21:41:00,0.5135,0.5135,0.51255,0.5129,36400000.0
2009-02-20 21:42:00,0.51285,0.5131,0.51285,0.5131,18200000.0
2009-02-20 21:43:00,0.513,0.513,0.513,0.513,1000000.0
2009-02-20 21:44:00,0.513,0.51305,0.5126,0.5126,24200000.0
2009-02-20 21:45:00,0.51265,0.51265,0.51265,0.51265,4800000.0
2009-02-20 21:46:00,0.51265,0.51295,0.5125,0.5125,13600000.0
2009-02-20 21:47:00,0.5127,0.5128,0.5127,0.5128,18400000.0
2009-02-20 21:48:00,0.5128,0.5136,0.5128,0.51305,46600000.0
2009-02-20 21:49:00,0.5132,0.5132,0.5125,0.5125,11200000.0
2009-02-20 21:50:00,0.51275,0.51285,0.51255,0.5127,44800000.0
2009-02-20 21:51:00,0.5127,0.51405,0.5127,0.51405,92200000.0
2009-02-20 21:52:00,0.51395,0.51395,0.51285,0.51395,46200000.0
2009-02-20 21:53:00,0.51395,0.51395,0.5129,0.5138,39800000.0
2009-02-20 21:54:00,0.5138,0.5138,0.5128,0.51315,51200000.0
2009-02-20 21:55:00,0.51315,0.51315,0.51315,0.51315,1000000.0
2009-02-20 21:56:00,0.51315,0.51315,0.5125,0.5125,73800000.0
2009-02-20 21:57:00,0.51255,0.513,0.5124,0.513,57800000.0
2009-02-20 21:58:00,0.51295,0.51305,0.51265,0.51265,28200000.0
2009-02-20 21:59:00,0.5128,0.5129,0.51275,0.51275,24400000.0
2009-02-20 22:00:00,0.51285,0.51305,0.5126,0.5129,32800000.0
2009-02-20 22:01:00,0.5129,0.51305,0.5123,0.5123,33800000.0
2009-02-20 22:02:00,0.51235,0.51255,0.51235,0.51255,39200000.0
2009-02-20 22:03:00,0.51275,0.51285,0.51255,0.51285,37200000.0
2009-02-20 22:04:00,0.5128,0.51285,0.5128,0.51285,14000000.0
2009-02-20 22:05:00,0.51275,0.51275,0.51265,0.51265,5000000.0
2009-02-20 22:06:00,0.51265,0.51285,0.51265,0.51285,5600000.0
2009-02-20 22:07:00,0.51285,0.51285,0.51235,0.51235,22800000.0
2009-02-20 22:08:00,0.5123,0.5126,0.5123,0.5126,16000000.0
2009-02-20 22:09:00,0.51275,0.513,0.51275,0.51275,23600000.0
2009-02-20 22:10:00,0.51265,0.51265,0.51195,0.512,20800000.0
2009-02-20 22:11:00,0.51195,0.51195,0.51195,0.51195,1600000.0
2009-02-20 22:12:00,0.51185,0.51185,0.5118,0.51185,12400000.0
2009-02-20 22:13:00,0.51185,0.51185,0.51015,0.5117,45600000.0
2009-02-20 22:14:00,0.5117,0.5117,0.51145,0.5116,10400000.0
2009-02-20 22:15:00,0.51155,0.51175,0.51155,0.51175,8400000.0
2009-02-20 22:16:00,0.5117,0.5117,0.5117,0.5117,2000000.0
2009-02-20 22:17:00,0.5118,0.5118,0.51175,0.5118,17600000.0
2009-02-20 22:18:00,0.51175,0.51175,0.51175,0.51175,1600000.0
2009-02-20 22:19:00,0.51175,0.51175,0.51165,0.51175,23800000.0
2009-02-20 22:20:00,0.5117,0.5117,0.5117,0.5117,1000000.0
2009-02-20 22:21:00,0.51155,0.51161,0.51149,0.5116,147200000.0
2009-02-20 22:22:00,0.5118,0.5118,0.5118,0.5118,1600000.0
2009-02-20 22:23:00,0.51175,0.5118,0.51175,0.51175,14400000.0
2009-02-20 22:24:00,0.5118,0.5118,0.51175,0.51175,6400000.0
2009-02-20 22:25:00,0.5118,0.5118,0.51175,0.5118,14400000.0
2009-02-20 22:26:00,0.5118,0.5118,0.51175,0.51175,6400000.0
2009-02-20 22:27:00,0.5118,0.5118,0.5118,0.5118,1600000.0
2009-02-20 22:28:00,0.5117,0.5118,0.5117,0.5118,8600000.0
2009-02-20 22:29:00,0.51175,0.51175,0.51175,0.51175,1600000.0
2009-02-20 22:30:00,0.51165,0.5118,0.5105,0.5105,35800000.0
2009-02-20 22:31:00,0.51045,0.51135,0.51045,0.51135,111800000.0
2009-02-20 22:32:00,0.51125,0.51175,0.5108,0.51165,63000000.0
2009-02-20 22:33:00,0.5115,0.5115,0.5115,0.5115,5400000.0
2009-02-20 22:34:00,0.51185,0.51205,0.51175,0.51175,17000000.0
2009-02-20 22:35:00,0.5116,0.51165,0.5116,0.51165,2600000.0
2009-02-20 22:36:00,0.5115,0.5115,0.5115,0.5115,1000000.0
2009-02-20 22:37:00,0.51185,0.51195,0.51165,0.51165,16600000.0
2009-02-20 22:38:00,0.5115,0.5115,0.5115,0.5115,1000000.0
2009-02-20 22:39:00,0.51165,0.51195,0.51165,0.51165,21600000.0
2009-02-20 22:40:00,0.5115,0.5116,0.51115,0.5112,139600000.0
2009-02-20 22:41:00,0.5112,0.5115,0.5111,0.5114,39000000.0
2009-02-20 22:42:00,0.5113,0.51155,0.5113,0.5113,19200000.0
2009-02-20 22:43:00,0.5114,0.5116,0.5114,0.5116,6400000.0
2009-02-20 22:44:00,0.5116,0.5116,0.51125,0.51125,22400000.0
2009-02-20 22:45:00,0.51125,0.51125,0.51125,0.51125,1000000.0
2009-02-20 22:46:00,0.51125,0.51125,0.51125,0.51125,3200000.0
2009-02-20 22:47:00,0.51115,0.51115,0.51115,0.51115,7200000.0
2009-02-20 22:48:00,0.51115,0.51115,0.51095,0.51095,10600000.0
2009-02-20 22:49:00,0.51095,0.51095,0.51095,0.51095,17000000.0
2009-02-20 22:50:00,0.5106,0.51115,0.5106,0.5109,67400000.0
2009-02-20 22:51:00,0.51084,0.51093,0.51081,0.51093,40200000.0
2009-02-20 22:52:00,0.51092,0.51095,0.51071,0.51081,39000000.0
2009-02-20 22:53:00,0.51068,0.51092,0.51061,0.51092,104400000.0
2009-02-20 22:54:00,0.5109,0.51103,0.51066,0.51091,64800000.0
2009-02-20 22:55:00,0.51095,0.5113,0.51095,0.51115,60200000.0
2009-02-20 22:56:00,0.511,0.51115,0.511,0.51115,22200000.0
2009-02-20 22:57:00,0.51115,0.51125,0.51115,0.51125,6200000.0
2009-02-20 22:58:00,0.51115,0.51115,0.51115,0.51115,3400000.0
2009-02-20 22:59:00,0.51135,0.51145,0.51135,0.51145,37000000.0
2009-02-20 23:00:00,0.51112,0.51148,0.51112,0.51119,30400000.0
2009-02-20 23:01:00,0.5111,0.51125,0.511,0.511,44600000.0
2009-02-20 23:02:00,0.51103,0.51119,0.511,0.51119,27800000.0
2009-02-20 23:03:00,0.51155,0.51155,0.5115,0.5115,13600000.0
2009-02-20 23:04:00,0.5115,0.5115,0.5115,0.5115,40800000.0
2009-02-20 23:05:00,0.51155,0.51155,0.51155,0.51155,7800000.0
2009-02-20 23:06:00,0.51145,0.51145,0.51145,0.51145,13200000.0
2009-02-20 23:07:00,0.51145,0.51145,0.51145,0.51145,3400000.0
2009-02-20 23:08:00,0.51185,0.51185,0.51185,0.51185,1000000.0
2009-02-20 23:09:00,0.51195,0.51195,0.51195,0.51195,1000000.0
2009-02-20 23:10:00,0.51185,0.51185,0.5111,0.51135,19400000.0
2009-02-20 23:11:00,0.51135,0.51145,0.5112,0.5112,20400000.0
2009-02-20 23:12:00,0.51135,0.51145,0.5111,0.51135,19000000.0
2009-02-20 23:13:00,0.51145,0.51145,0.51145,0.51145,6800000.0
2009-02-20 23:14:00,0.51123,0.51132,0.51083,0.51122,72600000.0
2009-02-20 23:15:00,0.51145,0.51145,0.51145,0.51145,6800000.0
2009-02-20 23:16:00,0.51145,0.51145,0.51145,0.51145,6800000.0
2009-02-20 23:17:00,0.5115,0.5119,0.51145,0.51145,50000000.0
2009-02-20 23:18:00,0.5116,0.51185,0.51135,0.51135,36000000.0
2009-02-20 23:19:00,0.51165,0.51165,0.51145,0.51145,13600000.0
2009-02-20 23:20:00,0.51145,0.51145,0.51145,0.51145,3400000.0
2009-02-20 23:21:00,0.51145,0.51145,0.51145,0.51145,13600000.0
2009-02-20 23:22:00,0.51145,0.51145,0.51145,0.51145,10200000.0
2009-02-20 23:23:00,0.51145,0.51145,0.51145,0.51145,23800000.0
2009-02-20 23:24:00,0.51145,0.51145,0.51145,0.51145,3400000.0
2009-02-20 23:25:00,0.51145,0.51185,0.5113,0.5113,25600000.0
2009-02-20 23:26:00,0.51125,0.51125,0.51025,0.5105,19500000.0
2009-02-20 23:27:00,0.51045,0.51045,0.51045,0.51045,1000000.0
2009-02-20 23:28:00,0.5106,0.51095,0.5106,0.5109,23200000.0
2009-02-20 23:29:00,0.51105,0.51145,0.5109,0.5109,38600000.0
2009-02-20 23:30:00,0.51105,0.51115,0.51105,0.51105,15600000.0
2009-02-20 23:31:00,0.51105,0.51125,0.51105,0.51125,16800000.0
2009-02-20 23:32:00,0.51135,0.51145,0.51115,0.51145,27600000.0
2009-02-20 23:33:00,0.51145,0.51145,0.5114,0.5114,9000000.0
2009-02-20 23:34:00,0.51145,0.51145,0.51145,0.51145,6200000.0
2009-02-20 23:35:00,0.51145,0.51165,0.51135,0.51165,27600000.0
2009-02-20 23:36:00,0.51155,0.51165,0.51125,0.51145,37800000.0
2009-02-20 23:37:00,0.51145,0.51165,0.51135,0.51165,139600000.0
2009-02-20 23:38:00,0.51091,0.51142,0.51088,0.51102,70200000.0
2009-02-20 23:39:00,0.5118,0.5118,0.5118,0.5118,3000000.0
2009-02-20 23:40:00,0.5118,0.5118,0.5118,0.5118,4000000.0
2009-02-20 23:41:00,0.51167,0.51167,0.51087,0.51107,16200000.0
2009-02-20 23:42:00,0.5116,0.5116,0.5112,0.51135,11200000.0
2009-02-20 23:43:00,0.51145,0.51165,0.51145,0.51155,202400000.0
2009-02-20 23:44:00,0.5116,0.51165,0.5113,0.51145,54200000.0
2009-02-20 23:45:00,0.51145,0.51145,0.51145,0.51145,6000000.0
2009-02-20 23:46:00,0.51145,0.51145,0.51145,0.51145,6000000.0
2009-02-20 23:47:00,0.51103,0.51103,0.51082,0.51082,6200000.0
2009-02-20 23:48:00,0.51145,0.51145,0.51145,0.51145,6000000.0
2009-02-20 23:49:00,0.51145,0.51145,0.5107,0.5107,15400000.0
2009-02-20 23:50:00,0.51085,0.51085,0.51075,0.51075,40000000.0
2009-02-20 23:51:00,0.51077,0.51077,0.51021,0.51055,28200000.0
2009-02-20 23:52:00,0.51075,0.51075,0.51075,0.51075,7600000.0
2009-02-20 23:53:00,0.51055,0.51055,0.5105,0.51055,4000000.0
2009-02-20 23:54:00,0.51075,0.51075,0.51075,0.51075,13600000.0
2009-02-20 23:55:00,0.51009,0.51025,0.50997,0.51004,92400000.0
2009-02-20 23:56:00,0.51075,0.51075,0.51075,0.51075,6000000.0
2009-02-20 23:57:00,0.51075,0.5111,0.51075,0.51105,10400000.0
2009-02-20 23:58:00,0.5112,0.5116,0.5112,0.5113,19800000.0
2009-02-20 23:59:00,0.51075,0.51105,0.51048,0.511,9200000.0
2009-02-23 00:01:00,0.50924,0.5093,0.50924,0.5093,53400000.0
2009-02-23 00:02:00,0.50925,0.50925,0.50925,0.50925,53400000.0
2009-02-23 00:03:00,0.50909,0.50912,0.50895,0.5091,53400000.0
2009-02-23 00:04:00,0.50897,0.50897,0.5089,0.5089,53400000.0
2009-02-23 00:05:00,0.50868,0.50905,0.50868,0.50905,53400000.0
2009-02-23 00:06:00,0.50885,0.50895,0.50885,0.50895,53400000.0
2009-02-23 00:07:00,0.50885,0.50928,0.50885,0.50928,53400000.0
2009-02-23 00:08:00,0.50908,0.5094,0.50895,0.50925,53400000.0
2009-02-23 00:09:00,0.50935,0.5095,0.50913,0.5095,53400000.0
2009-02-23 00:10:00,0.5094,0.5094,0.50923,0.50925,53400000.0
2009-02-23 00:11:00,0.509,0.509,0.50888,0.50888,53400000.0
2009-02-23 00:13:00,0.50903,0.50905,0.509,0.50905,53400000.0
2009-02-23 00:14:00,0.5091,0.5091,0.50908,0.50908,53400000.0
2009-02-23 00:15:00,0.5091,0.5093,0.5091,0.5091,53400000.0
2009-02-23 00:16:00,0.5095,0.5095,0.50915,0.5095,53400000.0
2009-02-23 00:17:00,0.5094,0.5094,0.5094,0.5094,53400000.0
2009-02-23 00:19:00,0.5095,0.5095,0.5095,0.5095,53400000.0
2009-02-23 00:23:00,0.5096,0.5096,0.5096,0.5096,53400000.0
2009-02-23 00:24:00,0.50985,0.51112,0.50985,0.50993,53400000.0
2009-02-23 00:25:00,0.51015,0.51037,0.51009,0.51009,53400000.0
2009-02-23 00:26:00,0.51013,0.5102,0.51,0.51,53400000.0
2009-02-23 00:27:00,0.51001,0.51005,0.50981,0.50981,53400000.0
2009-02-23 00:28:00,0.50995,0.51021,0.50995,0.5102,53400000.0
2009-02-23 00:29:00,0.51015,0.51024,0.51013,0.51024,53400000.0
2009-02-23 00:30:00,0.51026,0.51026,0.5102,0.51025,53400000.0
2009-02-23 00:31:00,0.51026,0.5103,0.51026,0.5103,53400000.0
2009-02-23 00:32:00,0.51035,0.51035,0.51035,0.51035,53400000.0
2009-02-23 00:33:00,0.51045,0.5105,0.51045,0.5105,53400000.0
2009-02-23 00:34:00,0.5104,0.5105,0.5104,0.5105,53400000.0
2009-02-23 00:35:00,0.51045,0.51054,0.51035,0.51045,53400000.0
2009-02-23 00:36:00,0.51042,0.51045,0.51035,0.5104,53400000.0
2009-02-23 00:37:00,0.51039,0.5104,0.51037,0.51037,53400000.0
2009-02-23 00:38:00,0.51036,0.51037,0.5103,0.5103,53400000.0
2009-02-23 00:39:00,0.51035,0.5104,0.5102,0.5102,53400000.0
2009-02-23 00:40:00,0.5101,0.5102,0.5101,0.51015,53400000.0
2009-02-23 00:41:00,0.51014,0.51015,0.51003,0.5101,53400000.0
2009-02-23 00:42:00,0.51008,0.51015,0.51003,0.51015,53400000.0
2009-02-23 00:43:00,0.51013,0.51015,0.51013,0.51015,53400000.0
2009-02-23 00:44:00,0.5102,0.5102,0.51015,0.5102,53400000.0
2009-02-23 00:50:00,0.51017,0.51017,0.5101,0.5101,53400000.0
2009-02-23 00:51:00,0.51015,0.51035,0.51008,0.51022,53400000.0
2009-02-23 00:52:00,0.5102,0.5102,0.50975,0.50989,53400000.0
2009-02-23 00:53:00,0.50983,0.50983,0.50974,0.50983,53400000.0
2009-02-23 00:54:00,0.50978,0.5099,0.5095,0.5095,53400000.0
2009-02-23 00:55:00,0.50945,0.50955,0.50941,0.50955,53400000.0
2009-02-23 00:56:00,0.50947,0.50947,0.5094,0.50945,53400000.0
2009-02-23 00:57:00,0.5094,0.50945,0.5094,0.5094,53400000.0
2009-02-23 00:58:00,0.50917,0.50925,0.50895,0.50917,53400000.0
2009-02-23 00:59:00,0.50908,0.50908,0.5089,0.509,53400000.0
2009-02-23 01:00:00,0.50883,0.50885,0.5086,0.5086,53400000.0
2009-02-23 01:01:00,0.50863,0.50874,0.5083,0.50874,53400000.0
2009-02-23 01:02:00,0.50885,0.50895,0.5088,0.5089,53400000.0
2009-02-23 01:03:00,0.50888,0.5089,0.50851,0.50875,53400000.0
2009-02-23 01:04:00,0.50867,0.50883,0.50855,0.50873,53400000.0
2009-02-23 01:05:00,0.50875,0.50885,0.50875,0.50885,53400000.0
2009-02-23 01:06:00,0.50875,0.50883,0.50851,0.50851,53400000.0
2009-02-23 01:07:00,0.50856,0.5088,0.50851,0.50869,53400000.0
2009-02-23 01:08:00,0.50865,0.50865,0.50853,0.50858,53400000.0
2009-02-23 01:09:00,0.5086,0.5086,0.50855,0.50855,53400000.0
2009-02-23 01:10:00,0.50846,0.50846,0.50841,0.50841,53400000.0
2009-02-23 01:11:00,0.5084,0.50855,0.5084,0.50855,53400000.0
2009-02-23 01:12:00,0.50852,0.5086,0.5085,0.5086,53400000.0
2009-02-23 01:13:00,0.50853,0.50865,0.50843,0.50865,53400000.0
2009-02-23 01:14:00,0.5087,0.5087,0.50863,0.50863,53400000.0
2009-02-23 01:15:00,0.50865,0.50878,0.5085,0.50855,53400000.0
2009-02-23 01:16:00,0.50861,0.50867,0.50861,0.50865,53400000.0
2009-02-23 01:17:00,0.50868,0.50868,0.5086,0.50865,53400000.0
2009-02-23 01:18:00,0.50875,0.50875,0.50863,0.50865,53400000.0
2009-02-23 01:19:00,0.50868,0.50868,0.50865,0.50865,53400000.0
2009-02-23 01:20:00,0.50868,0.50868,0.5085,0.50852,53400000.0
2009-02-23 01:21:00,0.50855,0.50863,0.5085,0.5085,53400000.0
2009-02-23 01:22:00,0.50856,0.50859,0.50813,0.50813,53400000.0
2009-02-23 01:23:00,0.5082,0.50825,0.50797,0.50797,53400000.0
2009-02-23 01:24:00,0.50796,0.50803,0.5077,0.5079,53400000.0
2009-02-23 01:25:00,0.50783,0.5081,0.50783,0.508,53400000.0
2009-02-23 01:26:00,0.50803,0.50805,0.508,0.508,53400000.0
2009-02-23 01:27:00,0.5081,0.5081,0.508,0.50806,53400000.0
2009-02-23 01:28:00,0.50802,0.50847,0.508,0.50825,53400000.0
2009-02-23 01:29:00,0.50823,0.5084,0.50815,0.50815,53400000.0
2009-02-23 01:30:00,0.50817,0.50822,0.50817,0.50817,53400000.0
2009-02-23 01:31:00,0.50822,0.5084,0.50822,0.50832,53400000.0
2009-02-23 01:32:00,0.50835,0.50836,0.50827,0.50835,53400000.0
2009-02-23 01:33:00,0.50837,0.50837,0.50827,0.5083,53400000.0
2009-02-23 01:34:00,0.50835,0.50837,0.5083,0.5083,53400000.0
2009-02-23 01:35:00,0.50822,0.5083,0.50821,0.5083,53400000.0
2009-02-23 01:36:00,0.50826,0.50826,0.50787,0.5079,53400000.0
2009-02-23 01:37:00,0.50791,0.50793,0.50781,0.50791,53400000.0
2009-02-23 01:38:00,0.50793,0.50793,0.50775,0.50775,53400000.0
2009-02-23 01:39:00,0.50773,0.50785,0.50773,0.5078,53400000.0
2009-02-23 01:40:00,0.50783,0.50783,0.50767,0.50772,53400000.0
2009-02-23 01:41:00,0.50765,0.50771,0.50732,0.50732,53400000.0
2009-02-23 01:42:00,0.50725,0.50725,0.50668,0.5068,53400000.0
2009-02-23 01:43:00,0.50683,0.5069,0.5067,0.5067,53400000.0
2009-02-23 01:44:00,0.50665,0.5069,0.50665,0.5069,53400000.0
2009-02-23 01:45:00,0.50688,0.5073,0.50688,0.50705,53400000.0
2009-02-23 01:46:00,0.5071,0.5071,0.50697,0.50698,53400000.0
2009-02-23 01:47:00,0.50695,0.5071,0.5067,0.50671,53400000.0
2009-02-23 01:48:00,0.5067,0.5067,0.5062,0.5065,53400000.0
2009-02-23 01:49:00,0.50649,0.50662,0.5063,0.5066,53400000.0
2009-02-23 01:50:00,0.50655,0.5069,0.50641,0.5068,53400000.0
2009-02-23 01:51:00,0.50683,0.5069,0.50682,0.5069,53400000.0
2009-02-23 01:52:00,0.50685,0.50695,0.50674,0.50678,53400000.0
2009-02-23 01:53:00,0.50674,0.50674,0.5065,0.50659,53400000.0
2009-02-23 01:54:00,0.50658,0.50705,0.50658,0.5069,53400000.0
2009-02-23 01:55:00,0.50688,0.5069,0.50675,0.5069,53400000.0
2009-02-23 01:56:00,0.50688,0.50688,0.50683,0.50683,53400000.0
2009-02-23 01:57:00,0.50684,0.50684,0.5064,0.5064,53400000.0
2009-02-23 01:58:00,0.50639,0.5067,0.50639,0.50662,53400000.0
2009-02-23 01:59:00,0.50661,0.5067,0.50661,0.50662,53400000.0
2009-02-23 02:00:00,0.50895,0.5092,0.50875,0.50885,53400000.0
2009-02-23 02:01:00,0.50895,0.5092,0.5085,0.5092,79600000.0
2009-02-23 02:02:00,0.5092,0.5092,0.5092,0.5092,24600000.0
2009-02-23 02:03:00,0.5092,0.5092,0.5088,0.5088,18200000.0
2009-02-23 02:04:00,0.5088,0.509,0.5088,0.5088,16000000.0
2009-02-23 02:05:00,0.5088,0.5088,0.5088,0.5088,2800000.0
2009-02-23 02:06:00,0.5088,0.5088,0.5088,0.5088,19600000.0
2009-02-23 02:07:00,0.5088,0.509,0.5088,0.5088,41600000.0
2009-02-23 02:08:00,0.5088,0.5088,0.5088,0.5088,8400000.0
2009-02-23 02:09:00,0.50856,0.5088,0.50851,0.50856,61200000.0
2009-02-23 02:10:00,0.5088,0.5088,0.50875,0.50875,16400000.0
2009-02-23 02:11:00,0.5088,0.50885,0.50875,0.5088,32000000.0
2009-02-23 02:12:00,0.5088,0.5088,0.5088,0.5088,8400000.0
2009-02-23 02:13:00,0.5088,0.509,0.50875,0.5088,94600000.0
2009-02-23 02:14:00,0.5088,0.5088,0.5088,0.5088,2800000.0
2009-02-23 02:15:00,0.5088,0.50905,0.50865,0.5088,101400000.0
2009-02-23 02:16:00,0.5088,0.5089,0.5088,0.5088,34000000.0
2009-02-23 02:17:00,0.5088,0.509,0.5088,0.5088,16800000.0
2009-02-23 02:18:00,0.50854,0.50856,0.50829,0.5085,48000000.0
2009-02-23 02:19:00,0.5084,0.5086,0.50829,0.5086,140200000.0
2009-02-23 02:20:00,0.5088,0.5088,0.5088,0.5088,16800000.0
2009-02-23 02:21:00,0.5089,0.50895,0.5088,0.5088,17200000.0
2009-02-23 02:22:00,0.5088,0.5088,0.50835,0.50835,34000000.0
2009-02-23 02:23:00,0.5085,0.5085,0.50825,0.50825,38600000.0
2009-02-23 02:24:00,0.50805,0.50825,0.50795,0.50825,71800000.0
2009-02-23 02:25:00,0.50825,0.50835,0.5082,0.50835,42400000.0
2009-02-23 02:26:00,0.50835,0.50835,0.50835,0.50835,5600000.0
2009-02-23 02:27:00,0.50797,0.50803,0.50792,0.50792,69600000.0
2009-02-23 02:28:00,0.50835,0.509,0.50835,0.50855,67200000.0
2009-02-23 02:29:00,0.50845,0.50845,0.50845,0.50845,2000000.0
2009-02-23 02:30:00,0.5081,0.50826,0.50809,0.50812,18800000.0
2009-02-23 02:31:00,0.50855,0.50855,0.50855,0.50855,33600000.0
2009-02-23 02:32:00,0.50855,0.50855,0.50855,0.50855,2800000.0
2009-02-23 02:33:00,0.50821,0.50826,0.50814,0.50814,16400000.0
2009-02-23 02:34:00,0.50808,0.50808,0.50802,0.50807,16000000.0
2009-02-23 02:35:00,0.50855,0.50855,0.50855,0.50855,2800000.0
2009-02-23 02:36:00,0.50835,0.5085,0.5082,0.5082,41800000.0
2009-02-23 02:37:00,0.5083,0.5083,0.50815,0.5082,23000000.0
2009-02-23 02:38:00,0.5082,0.50825,0.5081,0.5081,56000000.0
2009-02-23 02:39:00,0.5081,0.5082,0.5081,0.5082,34400000.0
2009-02-23 02:40:00,0.5082,0.5082,0.508,0.508,45200000.0
2009-02-23 02:41:00,0.50795,0.50805,0.5076,0.5076,58600000.0
2009-02-23 02:42:00,0.50765,0.50765,0.5069,0.50705,70000000.0
2009-02-23 02:43:00,0.5071,0.50735,0.5069,0.5069,44400000.0
2009-02-23 02:44:00,0.5069,0.5073,0.5069,0.5073,74800000.0
2009-02-23 02:45:00,0.5073,0.50755,0.5072,0.5073,58400000.0
2009-02-23 02:46:00,0.50735,0.50735,0.5073,0.5073,22600000.0
2009-02-23 02:47:00,0.5073,0.50735,0.5073,0.5073,63400000.0
2009-02-23 02:48:00,0.5073,0.5073,0.50645,0.5068,92000000.0
2009-02-23 02:49:00,0.50675,0.50705,0.50665,0.50665,33600000.0
2009-02-23 02:50:00,0.5068,0.5072,0.5068,0.50715,64400000.0
2009-02-23 02:51:00,0.5072,0.50725,0.5072,0.50725,3600000.0
2009-02-23 02:52:00,0.50725,0.50725,0.5069,0.507,34600000.0
2009-02-23 02:53:00,0.507,0.507,0.5068,0.5069,61200000.0
2009-02-23 02:54:00,0.5069,0.5072,0.5069,0.5072,84200000.0
2009-02-23 02:55:00,0.50715,0.50725,0.5071,0.5072,71000000.0
2009-02-23 02:56:00,0.50725,0.50725,0.5071,0.5071,19200000.0
2009-02-23 02:57:00,0.507,0.50705,0.5067,0.50675,39800000.0
2009-02-23 02:58:00,0.50675,0.507,0.50675,0.5069,115600000.0
2009-02-23 02:59:00,0.5069,0.507,0.5069,0.507,39400000.0
2009-02-23 03:00:00,0.507,0.507,0.5067,0.5068,34000000.0
2009-02-23 03:01:00,0.5068,0.5068,0.50675,0.5068,23800000.0
2009-02-23 03:02:00,0.5069,0.50695,0.5068,0.5068,186400000.0
2009-02-23 03:03:00,0.5068,0.5072,0.5068,0.5072,178200000.0
2009-02-23 03:04:00,0.50715,0.5072,0.50715,0.50715,41600000.0
2009-02-23 03:05:00,0.5072,0.50775,0.5072,0.50745,181400001.0
2009-02-23 03:06:00,0.50745,0.5077,0.5073,0.5075,133200000.0
2009-02-23 03:07:00,0.5075,0.5077,0.5073,0.5074,39400000.0
2009-02-23 03:08:00,0.50703,0.5071,0.50693,0.50707,51600000.0
2009-02-23 03:09:00,0.50701,0.50733,0.50694,0.50704,36400000.0
2009-02-23 03:10:00,0.50735,0.50735,0.5069,0.507,56000000.0
2009-02-23 03:11:00,0.507,0.507,0.507,0.507,2800000.0
2009-02-23 03:12:00,0.50666,0.5068,0.50654,0.5068,51600000.0
2009-02-23 03:13:00,0.50676,0.50698,0.5067,0.50684,42000000.0
2009-02-23 03:14:00,0.507,0.5073,0.507,0.5073,60000000.0
2009-02-23 03:15:00,0.50725,0.50725,0.5072,0.5072,35400001.0
2009-02-23 03:16:00,0.5072,0.5078,0.5072,0.5078,29800000.0
2009-02-23 03:17:00,0.5078,0.508,0.5078,0.508,33600000.0
2009-02-23 03:18:00,0.5082,0.5082,0.5079,0.508,50800000.0
2009-02-23 03:19:00,0.50805,0.5081,0.508,0.508,33400000.0
2009-02-23 03:20:00,0.508,0.508,0.508,0.508,5200000.0
2009-02-23 03:21:00,0.508,0.5081,0.508,0.508,61600000.0
2009-02-23 03:22:00,0.508,0.508,0.50795,0.50795,59800000.0
2009-02-23 03:23:00,0.50795,0.5082,0.50795,0.5082,39200000.0
2009-02-23 03:24:00,0.5082,0.5082,0.5082,0.5082,11200000.0
2009-02-23 03:25:00,0.5082,0.5082,0.5082,0.5082,5600000.0
2009-02-23 03:26:00,0.5082,0.5082,0.5082,0.5082,5600000.0
2009-02-23 03:27:00,0.5082,0.5082,0.5082,0.5082,18000000.0
2009-02-23 03:28:00,0.5082,0.50845,0.5082,0.5083,77000000.0
2009-02-23 03:29:00,0.50855,0.50875,0.5082,0.5083,58600000.0
2009-02-23 03:30:00,0.5084,0.50905,0.5084,0.50905,250800001.0
2009-02-23 03:31:00,0.50905,0.50905,0.50845,0.50845,38800000.0
2009-02-23 03:32:00,0.5086,0.5086,0.5086,0.5086,14400000.0
2009-02-23 03:33:00,0.5086,0.5086,0.5081,0.5081,47200000.0
2009-02-23 03:34:00,0.508,0.5082,0.50765,0.5082,73799999.0
2009-02-23 03:35:00,0.50815,0.50835,0.50815,0.50835,153200000.0
2009-02-23 03:36:00,0.50835,0.50885,0.50835,0.50885,271600000.0
2009-02-23 03:37:00,0.5088,0.50885,0.5087,0.50885,123400000.0
2009-02-23 03:38:00,0.50895,0.50895,0.5089,0.50895,43200000.0
2009-02-23 03:39:00,0.5089,0.5099,0.5089,0.5096,349200001.0
2009-02-23 03:40:00,0.50965,0.51015,0.50965,0.51005,345200000.0
2009-02-23 03:41:00,0.51015,0.51065,0.51,0.5105,144800000.0
2009-02-23 03:42:00,0.5105,0.51095,0.5105,0.51085,80200000.0
2009-02-23 03:43:00,0.51085,0.51085,0.5107,0.51085,60400000.0
2009-02-23 03:44:00,0.51085,0.5109,0.5107,0.5109,63800000.0
2009-02-23 03:45:00,0.5109,0.5109,0.51065,0.5107,77200000.0
2009-02-23 03:46:00,0.5107,0.5107,0.51065,0.51065,14800000.0
2009-02-23 03:47:00,0.5107,0.5107,0.5105,0.5107,30600000.0
2009-02-23 03:48:00,0.5107,0.51215,0.5107,0.51215,95000000.0
2009-02-23 03:49:00,0.51225,0.51245,0.51165,0.51235,86400000.0
2009-02-23 03:50:00,0.5126,0.513,0.51205,0.51205,114800000.0
2009-02-23 03:51:00,0.51205,0.5132,0.51205,0.5131,68600000.0
2009-02-23 03:52:00,0.5131,0.5131,0.51195,0.5123,64800000.0
2009-02-23 03:53:00,0.5122,0.51245,0.51095,0.51175,156000000.0
2009-02-23 03:54:00,0.5118,0.512,0.5109,0.51115,129400000.0
2009-02-23 03:55:00,0.5113,0.51205,0.51115,0.51205,247400000.0
2009-02-23 03:56:00,0.5121,0.51225,0.51185,0.51225,43000000.0
2009-02-23 03:57:00,0.5124,0.51315,0.51185,0.51225,146200000.0
2009-02-23 03:58:00,0.51245,0.51265,0.51235,0.5125,53800000.0
2009-02-23 03:59:00,0.5125,0.5127,0.51205,0.5124,37000000.0
2009-02-23 04:00:00,0.5124,0.51255,0.51225,0.5124,17600000.0
2009-02-23 04:01:00,0.5124,0.5124,0.51205,0.5122,32400000.0
2009-02-23 04:02:00,0.51225,0.5125,0.51205,0.5125,29800000.0
2009-02-23 04:03:00,0.5125,0.5125,0.5125,0.5125,1600000.0
2009-02-23 04:04:00,0.51215,0.51265,0.51215,0.5123,47200000.0
2009-02-23 04:05:00,0.51255,0.51265,0.51225,0.51245,121800000.0
2009-02-23 04:06:00,0.51245,0.51255,0.51245,0.51255,14400000.0
2009-02-23 04:07:00,0.51255,0.51255,0.51245,0.5125,143200001.0
2009-02-23 04:08:00,0.5125,0.51265,0.5125,0.5125,32400000.0
2009-02-23 04:09:00,0.5125,0.51255,0.5121,0.5121,107400000.0
2009-02-23 04:10:00,0.5123,0.51245,0.5123,0.5124,92000000.0
2009-02-23 04:11:00,0.5124,0.5125,0.5124,0.5124,59800000.0
2009-02-23 04:12:00,0.51245,0.5125,0.51245,0.5125,25400000.0
2009-02-23 04:13:00,0.5126,0.5128,0.5126,0.5127,19200000.0
2009-02-23 04:14:00,0.5127,0.51285,0.5127,0.51285,8800000.0
2009-02-23 04:15:00,0.5127,0.51285,0.5127,0.51285,12400000.0
2009-02-23 04:16:00,0.51295,0.513,0.5129,0.5129,54800000.0
2009-02-23 04:17:00,0.5129,0.51315,0.5129,0.51315,40800000.0
2009-02-23 04:18:00,0.51315,0.51365,0.51315,0.51365,100200000.0
2009-02-23 04:19:00,0.51355,0.51355,0.51335,0.51355,101200000.0
2009-02-23 04:20:00,0.5135,0.51355,0.5135,0.5135,312999999.0
2009-02-23 04:21:00,0.51365,0.51365,0.51335,0.51335,124400000.0
2009-02-23 04:22:00,0.5134,0.5135,0.51335,0.5135,28200000.0
2009-02-23 04:23:00,0.51345,0.51355,0.5132,0.5134,76800000.0
2009-02-23 04:24:00,0.51345,0.51485,0.513,0.51395,218200000.0
2009-02-23 04:25:00,0.514,0.51425,0.51325,0.51355,331600000.0
2009-02-23 04:26:00,0.51355,0.51415,0.51355,0.5137,315599999.0
2009-02-23 04:27:00,0.5138,0.5141,0.5137,0.5141,112400000.0
2009-02-23 04:28:00,0.5141,0.5141,0.5134,0.51355,180000000.0
2009-02-23 04:29:00,0.51355,0.51355,0.51215,0.51315,93800000.0
2009-02-23 04:30:00,0.5133,0.5135,0.5133,0.5135,10000000.0
2009-02-23 04:31:00,0.5135,0.5135,0.5135,0.5135,2800000.0
2009-02-23 04:32:00,0.51345,0.51345,0.51275,0.5132,29800000.0
2009-02-23 04:33:00,0.5132,0.51335,0.51245,0.5125,206000000.0
2009-02-23 04:34:00,0.5125,0.51295,0.51195,0.51225,286799999.0
2009-02-23 04:35:00,0.5123,0.51255,0.51195,0.51215,230000001.0
2009-02-23 04:36:00,0.5121,0.51265,0.51205,0.5126,126000000.0
2009-02-23 04:37:00,0.51265,0.51275,0.51205,0.51265,91200000.0
2009-02-23 04:38:00,0.5127,0.513,0.5124,0.5127,112800000.0
2009-02-23 04:39:00,0.5127,0.5127,0.5127,0.5127,1600000.0
2009-02-23 04:40:00,0.5126,0.51275,0.5126,0.5127,51600000.0
2009-02-23 04:41:00,0.5127,0.5127,0.51255,0.5126,70600001.0
2009-02-23 04:42:00,0.51255,0.5127,0.51255,0.5127,131600000.0
2009-02-23 04:43:00,0.5127,0.5127,0.5126,0.5126,7200000.0
2009-02-23 04:44:00,0.5125,0.5126,0.5125,0.5126,19800000.0
2009-02-23 04:45:00,0.51255,0.51255,0.5125,0.5125,40399999.0
2009-02-23 04:46:00,0.5125,0.5125,0.5125,0.5125,5600000.0
2009-02-23 04:47:00,0.51265,0.5127,0.51265,0.5127,6000000.0
2009-02-23 04:48:00,0.5128,0.5128,0.51245,0.5125,98800000.0
2009-02-23 04:49:00,0.5125,0.5125,0.51245,0.5125,34600000.0
2009-02-23 04:50:00,0.5125,0.51265,0.5125,0.51265,9200000.0
2009-02-23 04:51:00,0.51265,0.51265,0.5125,0.5125,6000000.0
2009-02-23 04:52:00,0.5125,0.5125,0.5125,0.5125,5600000.0
2009-02-23 04:53:00,0.5125,0.5125,0.5125,0.5125,5600000.0
2009-02-23 04:54:00,0.5125,0.513,0.5125,0.5129,64600000.0
2009-02-23 04:55:00,0.5131,0.5131,0.5129,0.5129,23800000.0
2009-02-23 04:56:00,0.51267,0.51294,0.5125,0.51253,30200000.0
2009-02-23 04:57:00,0.51245,0.51274,0.51245,0.51263,29000000.0
2009-02-23 04:58:00,0.51253,0.51302,0.51253,0.51268,119200000.0
2009-02-23 04:59:00,0.51262,0.51279,0.51248,0.51263,95400000.0
2009-02-23 05:00:00,0.51259,0.513,0.51257,0.51261,114600000.0
2009-02-23 05:01:00,0.51253,0.51285,0.51253,0.51285,56600000.0
2009-02-23 05:02:00,0.5129,0.5129,0.5128,0.5128,53400000.0
2009-02-23 05:03:00,0.5128,0.5128,0.5128,0.5128,2800000.0
2009-02-23 05:04:00,0.513,0.513,0.513,0.513,5600000.0
2009-02-23 05:05:00,0.513,0.513,0.5128,0.5128,28000000.0
2009-02-23 05:06:00,0.5128,0.5128,0.5128,0.5128,5600000.0
2009-02-23 05:07:00,0.5128,0.5131,0.51255,0.5131,105800000.0
2009-02-23 05:08:00,0.51315,0.51315,0.5127,0.5127,30400000.0
2009-02-23 05:09:00,0.5126,0.5127,0.51255,0.51255,25600000.0
2009-02-23 05:10:00,0.51255,0.5127,0.51255,0.5127,32400000.0
2009-02-23 05:11:00,0.5127,0.5127,0.5126,0.5126,7200000.0
2009-02-23 05:12:00,0.51275,0.5128,0.51275,0.5128,3800000.0
2009-02-23 05:13:00,0.5129,0.51305,0.5129,0.51295,59200000.0
2009-02-23 05:14:00,0.51295,0.51295,0.51295,0.51295,6200000.0
2009-02-23 05:15:00,0.51295,0.51295,0.51295,0.51295,6200000.0
2009-02-23 05:16:00,0.51295,0.51295,0.51295,0.51295,6200000.0
2009-02-23 05:17:00,0.51295,0.51295,0.51295,0.51295,6200000.0
2009-02-23 05:18:00,0.51295,0.51295,0.5127,0.5127,13400000.0
2009-02-23 05:19:00,0.51223,0.51251,0.51204,0.51222,35600000.0
2009-02-23 05:20:00,0.5128,0.5128,0.5128,0.5128,1600000.0
2009-02-23 05:21:00,0.51275,0.51305,0.51275,0.51305,191200001.0
2009-02-23 05:22:00,0.5131,0.5131,0.51305,0.5131,19000000.0
2009-02-23 05:23:00,0.5131,0.51355,0.5131,0.51345,191000000.0
2009-02-23 05:24:00,0.51335,0.51355,0.51305,0.51315,50000000.0
2009-02-23 05:25:00,0.51315,0.5134,0.51315,0.5134,12400000.0
2009-02-23 05:26:00,0.51305,0.51305,0.51305,0.51305,5800000.0
2009-02-23 05:27:00,0.51304,0.51316,0.51287,0.51287,45800000.0
2009-02-23 05:28:00,0.51283,0.5129,0.5128,0.5129,41800000.0
2009-02-23 05:29:00,0.513,0.513,0.513,0.513,6600000.0
2009-02-23 05:30:00,0.51277,0.51324,0.51277,0.51298,148200000.0
2009-02-23 05:31:00,0.51298,0.51304,0.51275,0.51301,118200000.0
2009-02-23 05:32:00,0.5128,0.51317,0.5128,0.51302,98400000.0
2009-02-23 05:33:00,0.513,0.513,0.513,0.513,5800000.0
2009-02-23 05:34:00,0.513,0.51315,0.513,0.51315,14800000.0
2009-02-23 05:35:00,0.513,0.51305,0.513,0.51305,36800000.0
2009-02-23 05:36:00,0.51305,0.51315,0.513,0.51305,50200000.0
2009-02-23 05:37:00,0.51305,0.5134,0.5124,0.5125,120399999.0
2009-02-23 05:38:00,0.5125,0.5125,0.51245,0.51245,3200000.0
2009-02-23 05:39:00,0.5123,0.5123,0.5123,0.5123,5800000.0
2009-02-23 05:40:00,0.5123,0.5126,0.5123,0.5126,6400000.0
2009-02-23 05:41:00,0.5126,0.5126,0.5125,0.5125,4400000.0
2009-02-23 05:42:00,0.5125,0.5125,0.5125,0.5125,5600000.0
2009-02-23 05:43:00,0.5125,0.51255,0.51225,0.51225,37799999.0
2009-02-23 05:44:00,0.51235,0.51255,0.51235,0.51255,6600000.0
2009-02-23 05:45:00,0.51245,0.51245,0.51225,0.5124,30799999.0
2009-02-23 05:46:00,0.5124,0.51245,0.5124,0.51245,6600000.0
2009-02-23 05:47:00,0.5124,0.5124,0.5123,0.5123,15200000.0
2009-02-23 05:48:00,0.51225,0.5123,0.51225,0.51225,14000000.0
2009-02-23 05:49:00,0.51245,0.51245,0.51245,0.51245,2800000.0
2009-02-23 05:50:00,0.5124,0.51245,0.5124,0.51245,5600000.0
2009-02-23 05:51:00,0.5124,0.5124,0.51225,0.51225,8000000.0
2009-02-23 05:52:00,0.51193,0.51211,0.51163,0.51193,60000000.0
2009-02-23 05:53:00,0.51176,0.51198,0.51168,0.51198,151600000.0
2009-02-23 05:54:00,0.51225,0.5125,0.51225,0.5125,19800000.0
2009-02-23 05:55:00,0.51255,0.51255,0.51215,0.51235,64000000.0
2009-02-23 05:56:00,0.51235,0.51235,0.51225,0.51225,55600000.0
2009-02-23 05:57:00,0.51225,0.51235,0.51225,0.51235,8400000.0
2009-02-23 05:58:00,0.51235,0.51235,0.51235,0.51235,2800000.0
2009-02-23 05:59:00,0.51235,0.51235,0.51235,0.51235,2800000.0
2009-02-23 06:00:00,0.5119,0.51214,0.51188,0.5119,49400000.0
2009-02-23 06:01:00,0.51205,0.51213,0.51197,0.51213,27800000.0
2009-02-23 06:02:00,0.5124,0.5124,0.5124,0.5124,2800000.0
2009-02-23 06:03:00,0.5124,0.51255,0.5124,0.51255,9200000.0
2009-02-23 06:04:00,0.5123,0.5123,0.5123,0.5123,25200000.0
2009-02-23 06:05:00,0.5123,0.5123,0.5123,0.5123,14000000.0
2009-02-23 06:06:00,0.51199,0.51217,0.51164,0.51205,344000002.0
2009-02-23 06:07:00,0.51206,0.51221,0.51169,0.51203,275800000.0
2009-02-23 06:08:00,0.5123,0.5123,0.5123,0.5123,30800000.0
2009-02-23 06:09:00,0.51209,0.51209,0.51176,0.51176,58000000.0
2009-02-23 06:10:00,0.51193,0.51238,0.51193,0.51215,40000000.0
2009-02-23 06:11:00,0.5123,0.5123,0.5123,0.5123,5600000.0
2009-02-23 06:12:00,0.5123,0.5123,0.5123,0.5123,5600000.0
2009-02-23 06:13:00,0.5123,0.51235,0.5123,0.5123,14000000.0
2009-02-23 06:14:00,0.51225,0.51225,0.51225,0.51225,11200000.0
2009-02-23 06:15:00,0.51225,0.5123,0.51225,0.5123,36400000.0
2009-02-23 06:16:00,0.5123,0.5123,0.5123,0.5123,5600000.0
2009-02-23 06:17:00,0.5123,0.5123,0.5123,0.5123,5600000.0
2009-02-23 06:18:00,0.5123,0.5123,0.5123,0.5123,5600000.0
2009-02-23 06:19:00,0.5123,0.5123,0.5123,0.5123,5600000.0
2009-02-23 06:20:00,0.5123,0.5123,0.51225,0.5123,19600000.0
2009-02-23 06:21:00,0.5125,0.5126,0.5123,0.5123,65200000.0
2009-02-23 06:22:00,0.5123,0.5123,0.5123,0.5123,2800000.0
2009-02-23 06:23:00,0.51187,0.51221,0.51187,0.51198,431800000.0
2009-02-23 06:24:00,0.51207,0.51207,0.51177,0.512,58400000.0
2009-02-23 06:25:00,0.5124,0.5124,0.5124,0.5124,2800000.0
2009-02-23 06:26:00,0.5124,0.5129,0.5123,0.5128,85800000.0
2009-02-23 06:27:00,0.5128,0.513,0.5128,0.513,37200000.0
2009-02-23 06:28:00,0.5132,0.51325,0.513,0.513,27800000.0
2009-02-23 06:29:00,0.513,0.513,0.513,0.513,25200000.0
2009-02-23 06:30:00,0.513,0.513,0.513,0.513,22400000.0
2009-02-23 06:31:00,0.513,0.513,0.51295,0.51295,5600000.0
2009-02-23 06:32:00,0.5129,0.5129,0.5129,0.5129,2800000.0
2009-02-23 06:33:00,0.5129,0.5129,0.5129,0.5129,3600000.0
2009-02-23 06:34:00,0.5128,0.5128,0.51262,0.51262,19200000.0
2009-02-23 06:35:00,0.51295,0.51295,0.51255,0.51255,40400000.0
2009-02-23 06:36:00,0.5125,0.5125,0.51245,0.51245,250200002.0
2009-02-23 06:37:00,0.51245,0.51245,0.51165,0.51215,255600003.0
2009-02-23 06:38:00,0.51215,0.51265,0.5118,0.5124,164000001.0
2009-02-23 06:39:00,0.5123,0.5123,0.5122,0.5122,40600000.0
2009-02-23 06:40:00,0.5122,0.5124,0.5122,0.5124,8600000.0
2009-02-23 06:41:00,0.51235,0.51235,0.51235,0.51235,1600000.0
2009-02-23 06:42:00,0.51235,0.51235,0.5119,0.5119,117400000.0
2009-02-23 06:43:00,0.5119,0.51195,0.51175,0.51175,32800000.0
2009-02-23 06:44:00,0.51175,0.5119,0.51165,0.51165,112800000.0
2009-02-23 06:45:00,0.51116,0.51166,0.51113,0.51148,181200000.0
2009-02-23 06:46:00,0.51165,0.51165,0.51155,0.5116,40600000.0
2009-02-23 06:47:00,0.5116,0.5117,0.5116,0.5117,8400000.0
2009-02-23 06:48:00,0.51175,0.51215,0.51175,0.51215,34600000.0
2009-02-23 06:49:00,0.51215,0.51215,0.51165,0.5117,100400000.0
2009-02-23 06:50:00,0.5117,0.51175,0.5117,0.51175,11800000.0
2009-02-23 06:51:00,0.5118,0.5123,0.5118,0.51215,60800001.0
2009-02-23 06:52:00,0.5123,0.5127,0.5123,0.5127,22000000.0
2009-02-23 06:53:00,0.5127,0.5127,0.5127,0.5127,2800000.0
2009-02-23 06:54:00,0.5127,0.5127,0.51245,0.51255,53800000.0
2009-02-23 06:55:00,0.5125,0.5125,0.51225,0.51225,34200000.0
2009-02-23 06:56:00,0.51235,0.51235,0.51235,0.51235,1600000.0
2009-02-23 06:57:00,0.51245,0.5125,0.51245,0.5125,11200000.0
2009-02-23 06:58:00,0.5125,0.5126,0.5125,0.5125,24400000.0
2009-02-23 06:59:00,0.5125,0.51255,0.5125,0.5125,31000000.0
2009-02-23 07:00:00,0.5127,0.5127,0.5125,0.5125,41400000.0
2009-02-23 07:01:00,0.5125,0.51255,0.5125,0.5125,16400000.0
2009-02-23 07:02:00,0.5125,0.5125,0.512,0.51225,77800000.0
2009-02-23 07:03:00,0.51225,0.5123,0.5121,0.5123,71600000.0
2009-02-23 07:04:00,0.51225,0.51225,0.51215,0.51215,71600000.0
2009-02-23 07:05:00,0.51235,0.5124,0.512,0.51215,34200000.0
2009-02-23 07:06:00,0.512,0.512,0.512,0.512,1000000.0
2009-02-23 07:07:00,0.5121,0.51225,0.5121,0.51225,6000000.0
2009-02-23 07:08:00,0.51225,0.51225,0.51215,0.51215,6400000.0
2009-02-23 07:09:00,0.51215,0.51215,0.51215,0.51215,19000000.0
2009-02-23 07:10:00,0.51215,0.51215,0.51215,0.51215,26600000.0
2009-02-23 07:11:00,0.51189,0.51215,0.51177,0.51188,87200000.0
2009-02-23 07:12:00,0.51192,0.51236,0.5119,0.51194,68000000.0
2009-02-23 07:13:00,0.51197,0.51205,0.51179,0.51201,19800000.0
2009-02-23 07:14:00,0.51215,0.51255,0.51215,0.51255,77800000.0
2009-02-23 07:15:00,0.51255,0.51255,0.51215,0.51225,8600000.0
2009-02-23 07:16:00,0.5122,0.5122,0.5122,0.5122,2800000.0
2009-02-23 07:17:00,0.51218,0.51239,0.51199,0.51216,91600000.0
2009-02-23 07:18:00,0.5122,0.51225,0.5122,0.51225,22800000.0
2009-02-23 07:19:00,0.51225,0.51225,0.512,0.512,41800000.0
2009-02-23 07:20:00,0.512,0.512,0.51175,0.5119,52600000.0
2009-02-23 07:21:00,0.512,0.512,0.5118,0.5119,49600000.0
2009-02-23 07:22:00,0.51185,0.512,0.51185,0.512,4800000.0
2009-02-23 07:23:00,0.512,0.512,0.5115,0.5116,86800000.0
2009-02-23 07:24:00,0.51165,0.5117,0.51115,0.51135,61800000.0
2009-02-23 07:25:00,0.51145,0.51185,0.5114,0.5114,42000000.0
2009-02-23 07:26:00,0.51105,0.51141,0.51102,0.51122,50800000.0
2009-02-23 07:27:00,0.51175,0.5119,0.51175,0.5119,4800000.0
2009-02-23 07:28:00,0.5115,0.5116,0.5115,0.5115,28000000.0
2009-02-23 07:29:00,0.51155,0.51155,0.5115,0.5115,24000000.0
2009-02-23 07:30:00,0.5115,0.5115,0.51125,0.5115,34200000.0
2009-02-23 07:31:00,0.5116,0.5116,0.5116,0.5116,5600000.0
2009-02-23 07:32:00,0.5116,0.5118,0.51115,0.5118,232400000.0
2009-02-23 07:33:00,0.5119,0.512,0.5119,0.51195,8400000.0
2009-02-23 07:34:00,0.5123,0.51255,0.5123,0.5125,28000000.0
2009-02-23 07:35:00,0.51255,0.5126,0.51255,0.5126,14600000.0
2009-02-23 07:36:00,0.51255,0.51255,0.5124,0.5125,41200000.0
2009-02-23 07:37:00,0.51245,0.5126,0.5124,0.5126,52400000.0
2009-02-23 07:38:00,0.51255,0.51255,0.51245,0.51255,155000000.0
2009-02-23 07:39:00,0.51255,0.5126,0.51255,0.51255,63800000.0
2009-02-23 07:40:00,0.51225,0.51273,0.51225,0.5126,21600000.0
2009-02-23 07:41:00,0.51255,0.5126,0.51255,0.51255,131600000.0
2009-02-23 07:42:00,0.51255,0.51265,0.5125,0.51255,82000000.0
2009-02-23 07:43:00,0.51255,0.51255,0.51255,0.51255,31200000.0
2009-02-23 07:44:00,0.51255,0.51255,0.51255,0.51255,141600000.0
2009-02-23 07:45:00,0.51255,0.51255,0.51255,0.51255,66599999.0
2009-02-23 07:46:00,0.51255,0.51255,0.51235,0.51235,83600000.0
2009-02-23 07:47:00,0.51235,0.5124,0.51235,0.51235,30800000.0
2009-02-23 07:48:00,0.51235,0.51235,0.5122,0.5122,118600000.0
2009-02-23 07:49:00,0.51215,0.5122,0.51175,0.51175,120000000.0
2009-02-23 07:50:00,0.51175,0.5119,0.51175,0.5119,11200000.0
2009-02-23 07:51:00,0.51175,0.51195,0.51175,0.5118,12400000.0
2009-02-23 07:52:00,0.51185,0.51195,0.51175,0.5118,23800000.0
2009-02-23 07:53:00,0.5118,0.51195,0.51175,0.51175,21000000.0
2009-02-23 07:54:00,0.51175,0.51175,0.5117,0.51175,18600000.0
2009-02-23 07:55:00,0.5117,0.5117,0.5117,0.5117,1000000.0
2009-02-23 07:56:00,0.5115,0.51182,0.51142,0.51166,59400000.0
2009-02-23 07:57:00,0.5119,0.51205,0.5119,0.512,21200000.0
2009-02-23 07:58:00,0.51205,0.51205,0.512,0.512,14200000.0
2009-02-23 07:59:00,0.512,0.512,0.512,0.512,2000000.0
2009-02-23 08:00:00,0.5117,0.51219,0.51158,0.51163,26000000.0
2009-02-23 08:01:00,0.512,0.512,0.512,0.512,3200000.0
2009-02-23 08:02:00,0.51205,0.51205,0.5117,0.512,209800000.0
2009-02-23 08:03:00,0.512,0.512,0.51195,0.512,65600000.0
2009-02-23 08:04:00,0.51195,0.51205,0.5119,0.512,108800002.0
2009-02-23 08:05:00,0.512,0.5121,0.5119,0.512,126200000.0
2009-02-23 08:06:00,0.51205,0.51215,0.51205,0.5121,64400000.0
2009-02-23 08:07:00,0.5122,0.5122,0.5122,0.5122,9200000.0
2009-02-23 08:08:00,0.5122,0.51225,0.51215,0.51215,124200000.0
2009-02-23 08:09:00,0.51215,0.5122,0.5121,0.5122,154800000.0
2009-02-23 08:10:00,0.5122,0.5122,0.5122,0.5122,5600000.0
2009-02-23 08:11:00,0.51176,0.51216,0.51176,0.51216,34000000.0
2009-02-23 08:12:00,0.5122,0.51225,0.5122,0.51225,7600000.0
2009-02-23 08:13:00,0.51225,0.5129,0.51225,0.51265,67800000.0
2009-02-23 08:14:00,0.5125,0.5125,0.5125,0.5125,2800000.0
2009-02-23 08:15:00,0.5125,0.5127,0.5125,0.5127,4400000.0
2009-02-23 08:16:00,0.51265,0.5137,0.51265,0.51335,77400000.0
2009-02-23 08:17:00,0.51335,0.51355,0.51325,0.5133,77600000.0
2009-02-23 08:18:00,0.5134,0.5135,0.5133,0.5135,28000000.0
2009-02-23 08:19:00,0.5137,0.5139,0.5137,0.5139,24200000.0
2009-02-23 08:20:00,0.514,0.5141,0.5139,0.5139,45600000.0
2009-02-23 08:21:00,0.5141,0.51455,0.51385,0.5143,170000000.0
2009-02-23 08:22:00,0.51455,0.51455,0.514,0.514,191200000.0
2009-02-23 08:23:00,0.51395,0.51395,0.5133,0.5136,98600000.0
2009-02-23 08:24:00,0.5136,0.5137,0.51355,0.5137,33600000.0
2009-02-23 08:25:00,0.5137,0.5137,0.5136,0.51365,16600000.0
2009-02-23 08:26:00,0.51365,0.51365,0.5136,0.5136,8000000.0
2009-02-23 08:27:00,0.51365,0.5138,0.51365,0.5138,24200000.0
2009-02-23 08:28:00,0.51375,0.51375,0.51365,0.5137,27600000.0
2009-02-23 08:29:00,0.51375,0.5139,0.5136,0.5139,57200000.0
2009-02-23 08:30:00,0.51364,0.51371,0.51352,0.51371,22600000.0
2009-02-23 08:31:00,0.5141,0.5141,0.5141,0.5141,2800000.0
2009-02-23 08:32:00,0.5141,0.5145,0.5141,0.5145,88200000.0
2009-02-23 08:33:00,0.5146,0.5146,0.5146,0.5146,2800000.0
2009-02-23 08:34:00,0.51465,0.5148,0.51465,0.5148,30200000.0
2009-02-23 08:35:00,0.515,0.5151,0.5147,0.51475,168000000.0
2009-02-23 08:36:00,0.51475,0.51475,0.5147,0.5147,27600000.0
2009-02-23 08:37:00,0.51423,0.51441,0.51413,0.51432,61400000.0
2009-02-23 08:38:00,0.51427,0.51455,0.51413,0.51455,131400000.0
2009-02-23 08:39:00,0.5147,0.5147,0.5145,0.5146,46400000.0
2009-02-23 08:40:00,0.51434,0.51454,0.51431,0.51445,56200000.0
2009-02-23 08:41:00,0.5147,0.5147,0.5147,0.5147,2800000.0
2009-02-23 08:42:00,0.51439,0.51461,0.51426,0.51459,87000000.0
2009-02-23 08:43:00,0.5146,0.5146,0.514,0.5142,159000000.0
2009-02-23 08:44:00,0.5142,0.5142,0.51415,0.51415,17000000.0
2009-02-23 08:45:00,0.51415,0.51415,0.51375,0.51385,76000000.0
2009-02-23 08:46:00,0.5139,0.51435,0.51345,0.51435,127600000.0
2009-02-23 08:47:00,0.5145,0.5147,0.5143,0.5143,65200000.0
2009-02-23 08:48:00,0.51418,0.51421,0.51412,0.51415,24800000.0
2009-02-23 08:49:00,0.5142,0.51442,0.51408,0.51414,48800000.0
2009-02-23 08:50:00,0.51412,0.51429,0.51396,0.51418,30000000.0
2009-02-23 08:51:00,0.51445,0.51455,0.51445,0.51455,40000000.0
2009-02-23 08:52:00,0.51445,0.51445,0.5144,0.5144,40800000.0
2009-02-23 08:53:00,0.51395,0.51421,0.51394,0.51411,36600000.0
2009-02-23 08:54:00,0.51435,0.51435,0.5142,0.5142,17800000.0
2009-02-23 08:55:00,0.5142,0.51425,0.51415,0.51425,71599999.0
2009-02-23 08:56:00,0.5142,0.5142,0.514,0.514,22800000.0
2009-02-23 08:57:00,0.51405,0.51405,0.5139,0.51395,106000000.0
2009-02-23 08:58:00,0.51395,0.51415,0.51395,0.514,72200000.0
2009-02-23 08:59:00,0.5141,0.5141,0.5141,0.5141,8600000.0
2009-02-23 09:00:00,0.51415,0.5142,0.51415,0.5142,28400000.0
2009-02-23 09:01:00,0.5145,0.51465,0.5145,0.51465,72600000.0
2009-02-23 09:02:00,0.51465,0.51465,0.51465,0.51465,21000000.0
2009-02-23 09:03:00,0.51465,0.51465,0.5143,0.5143,27600000.0
2009-02-23 09:04:00,0.5143,0.51455,0.5143,0.51455,287799999.0
2009-02-23 09:05:00,0.51455,0.51455,0.51435,0.51455,215400000.0
2009-02-23 09:06:00,0.51455,0.51535,0.51435,0.5149,178000000.0
2009-02-23 09:07:00,0.5149,0.51525,0.51475,0.51525,63800000.0
2009-02-23 09:08:00,0.51525,0.51525,0.515,0.51515,35200000.0
2009-02-23 09:09:00,0.51515,0.51515,0.515,0.515,29800000.0
2009-02-23 09:10:00,0.515,0.51505,0.515,0.51505,20800000.0
2009-02-23 09:11:00,0.5151,0.5151,0.515,0.51505,20600000.0
2009-02-23 09:12:00,0.51505,0.51505,0.515,0.515,18000000.0
2009-02-23 09:13:00,0.51495,0.51495,0.51475,0.51495,274800008.0
2009-02-23 09:14:00,0.51495,0.51505,0.5147,0.5147,156600001.0
2009-02-23 09:15:00,0.51485,0.51505,0.5146,0.5148,111800000.0
2009-02-23 09:16:00,0.51485,0.51555,0.5148,0.51505,202600000.0
2009-02-23 09:17:00,0.51505,0.51535,0.51505,0.51535,151600000.0
2009-02-23 09:18:00,0.51535,0.5157,0.51535,0.5156,295600003.0
2009-02-23 09:19:00,0.51555,0.51555,0.51495,0.5155,161400000.0
2009-02-23 09:20:00,0.5156,0.51595,0.5156,0.51585,106000000.0
2009-02-23 09:21:00,0.51585,0.51615,0.51585,0.5161,69200000.0
2009-02-23 09:22:00,0.5161,0.5162,0.51605,0.5162,70000000.0
2009-02-23 09:23:00,0.51615,0.51615,0.516,0.516,53800000.0
2009-02-23 09:24:00,0.516,0.51625,0.51585,0.51615,205000000.0
2009-02-23 09:25:00,0.51615,0.51615,0.516,0.51605,141400000.0
2009-02-23 09:26:00,0.5161,0.5165,0.5161,0.5165,289000000.0
2009-02-23 09:27:00,0.5165,0.51715,0.51635,0.51635,509199998.0
2009-02-23 09:28:00,0.516,0.5161,0.5158,0.51595,185600000.0
2009-02-23 09:29:00,0.5161,0.51615,0.5158,0.51605,95800000.0
2009-02-23 09:30:00,0.51595,0.5164,0.51585,0.5163,126200000.0
2009-02-23 09:31:00,0.5163,0.5165,0.51615,0.5164,86200000.0
2009-02-23 09:32:00,0.5164,0.5164,0.5164,0.5164,17400000.0
2009-02-23 09:33:00,0.51645,0.5165,0.51615,0.5163,73000000.0
2009-02-23 09:34:00,0.5162,0.5162,0.51555,0.51605,244200000.0
2009-02-23 09:35:00,0.51605,0.5162,0.51605,0.51615,98600000.0
2009-02-23 09:36:00,0.51615,0.5164,0.5158,0.51635,135500000.0
2009-02-23 09:37:00,0.51635,0.51655,0.51635,0.5164,90200000.0
2009-02-23 09:38:00,0.5164,0.5164,0.5159,0.51605,112400000.0
2009-02-23 09:39:00,0.51605,0.51605,0.51595,0.51595,11600000.0
2009-02-23 09:40:00,0.5154,0.51655,0.5154,0.5164,303400000.0
2009-02-23 09:41:00,0.5164,0.51645,0.51595,0.51615,154000000.0
2009-02-23 09:42:00,0.51615,0.51615,0.5159,0.51595,97200000.0
2009-02-23 09:43:00,0.5159,0.5161,0.5159,0.516,146400000.0
2009-02-23 09:44:00,0.516,0.5164,0.51595,0.5164,241200000.0
2009-02-23 09:45:00,0.51635,0.5168,0.5161,0.51645,385000000.0
2009-02-23 09:46:00,0.5164,0.51685,0.5164,0.51655,225200000.0
2009-02-23 09:47:00,0.51655,0.517,0.51655,0.51695,256400000.0
2009-02-23 09:48:00,0.51695,0.51715,0.51695,0.51705,66400000.0
2009-02-23 09:49:00,0.51705,0.51715,0.51695,0.51705,57600000.0
2009-02-23 09:50:00,0.51705,0.51755,0.5169,0.51735,169200000.0
2009-02-23 09:51:00,0.51735,0.51765,0.51725,0.51765,205400000.0
2009-02-23 09:52:00,0.51765,0.51805,0.5175,0.51805,151000000.0
2009-02-23 09:53:00,0.51805,0.5183,0.51735,0.51765,235200000.0
2009-02-23 09:54:00,0.51765,0.518,0.5173,0.518,274000000.0
2009-02-23 09:55:00,0.5179,0.518,0.51775,0.51795,74600000.0
2009-02-23 09:56:00,0.5179,0.5179,0.51685,0.5171,339400000.0
2009-02-23 09:57:00,0.5171,0.51725,0.5171,0.51715,96800000.0
2009-02-23 09:58:00,0.51715,0.51725,0.5171,0.5172,180600000.0
2009-02-23 09:59:00,0.5172,0.51795,0.5172,0.51775,218600000.0
2009-02-23 10:00:00,0.51775,0.51785,0.5171,0.5172,133000000.0
2009-02-23 10:01:00,0.51715,0.51755,0.51715,0.51735,289600000.0
2009-02-23 10:02:00,0.51735,0.51735,0.51725,0.51725,109400000.0
2009-02-23 10:03:00,0.51725,0.5174,0.51635,0.51635,251500001.0
2009-02-23 10:04:00,0.51645,0.51665,0.51595,0.51635,329000000.0
2009-02-23 10:05:00,0.5165,0.5167,0.51635,0.5165,116600000.0
2009-02-23 10:06:00,0.5165,0.5165,0.51605,0.5161,100600000.0
2009-02-23 10:07:00,0.5161,0.51615,0.5161,0.51615,43600000.0
2009-02-23 10:08:00,0.5162,0.5162,0.5161,0.5162,104000000.0
2009-02-23 10:09:00,0.5162,0.5164,0.51615,0.51625,98400000.0
2009-02-23 10:10:00,0.51625,0.51625,0.51605,0.51625,212600000.0
2009-02-23 10:11:00,0.51635,0.51675,0.51635,0.51675,48600000.0
2009-02-23 10:12:00,0.5167,0.5167,0.51665,0.51665,11200000.0
2009-02-23 10:13:00,0.5166,0.51685,0.5166,0.51675,26800000.0
2009-02-23 10:14:00,0.51675,0.51675,0.51655,0.51665,32800000.0
2009-02-23 10:15:00,0.51665,0.5168,0.5165,0.5165,60200000.0
2009-02-23 10:16:00,0.51645,0.51655,0.5162,0.51625,182200000.0
2009-02-23 10:17:00,0.51625,0.51635,0.5162,0.5162,227800000.0
2009-02-23 10:18:00,0.5162,0.51625,0.5162,0.51625,44800000.0
2009-02-23 10:19:00,0.51635,0.51665,0.51625,0.5163,151800000.0
2009-02-23 10:20:00,0.5163,0.5171,0.5163,0.51695,181600000.0
2009-02-23 10:21:00,0.51695,0.51715,0.51695,0.517,64400000.0
2009-02-23 10:22:00,0.517,0.51725,0.51695,0.517,71100000.0
2009-02-23 10:23:00,0.517,0.517,0.5166,0.51665,115351000.0
2009-02-23 10:24:00,0.51665,0.5167,0.5166,0.51665,22200000.0
2009-02-23 10:25:00,0.5166,0.51675,0.51655,0.5166,90800000.0
2009-02-23 10:26:00,0.5166,0.51675,0.5164,0.51675,302800000.0
2009-02-23 10:27:00,0.51675,0.5169,0.51675,0.51675,184200000.0
2009-02-23 10:28:00,0.51675,0.51675,0.51655,0.5167,96200000.0
2009-02-23 10:29:00,0.5167,0.5168,0.51655,0.5167,90800000.0
2009-02-23 10:30:00,0.5167,0.5167,0.51645,0.51665,94800000.0
2009-02-23 10:31:00,0.51665,0.51675,0.51655,0.51675,30800000.0
2009-02-23 10:32:00,0.51675,0.51675,0.51645,0.51645,63800000.0
2009-02-23 10:33:00,0.51645,0.51645,0.5158,0.51585,118600000.0
2009-02-23 10:34:00,0.51585,0.5163,0.5158,0.5163,122200000.0
2009-02-23 10:35:00,0.5164,0.5164,0.5157,0.5162,95300000.0
2009-02-23 10:36:00,0.5163,0.5167,0.5163,0.5167,37400000.0
2009-02-23 10:37:00,0.51675,0.51695,0.5167,0.51685,115600000.0
2009-02-23 10:38:00,0.51685,0.51685,0.5164,0.51645,158400000.0
2009-02-23 10:39:00,0.51645,0.5169,0.5163,0.51685,152400000.0
2009-02-23 10:40:00,0.51675,0.5169,0.51675,0.5169,15600000.0
2009-02-23 10:41:00,0.5169,0.5169,0.5168,0.51685,38000000.0
2009-02-23 10:42:00,0.51685,0.517,0.51685,0.5169,37800000.0
2009-02-23 10:43:00,0.5169,0.517,0.51675,0.51695,163800000.0
2009-02-23 10:44:00,0.517,0.51705,0.51675,0.51685,97600000.0
2009-02-23 10:45:00,0.51685,0.51685,0.5164,0.5164,85000000.0
2009-02-23 10:46:00,0.5164,0.5164,0.5163,0.51635,117200000.0
2009-02-23 10:47:00,0.5163,0.5167,0.51625,0.51625,318800000.0
2009-02-23 10:48:00,0.5163,0.51635,0.51625,0.51635,142000000.0
2009-02-23 10:49:00,0.51635,0.51645,0.51635,0.51635,98200000.0
2009-02-23 10:50:00,0.51635,0.51635,0.51635,0.51635,16400000.0
2009-02-23 10:51:00,0.51665,0.51695,0.51665,0.51675,63200000.0
2009-02-23 10:52:00,0.51675,0.5171,0.5167,0.5171,282200000.0
2009-02-23 10:53:00,0.51705,0.51705,0.51635,0.51645,232000000.0
2009-02-23 10:54:00,0.51645,0.51675,0.51615,0.51615,172000000.0
2009-02-23 10:55:00,0.51615,0.51615,0.51555,0.51575,139400000.0
2009-02-23 10:56:00,0.51565,0.51585,0.51525,0.5155,241600000.0
2009-02-23 10:57:00,0.5155,0.5158,0.5155,0.5157,123800000.0
2009-02-23 10:58:00,0.5157,0.51575,0.5156,0.51565,105800000.0
2009-02-23 10:59:00,0.51565,0.51585,0.51555,0.5157,73800000.0
2009-02-23 11:00:00,0.5159,0.5159,0.5154,0.5155,134600000.0
2009-02-23 11:01:00,0.5155,0.5155,0.5149,0.51535,135600000.0
2009-02-23 11:02:00,0.51505,0.5154,0.51485,0.51505,273000000.0
2009-02-23 11:03:00,0.5149,0.51505,0.5149,0.51505,66600000.0
2009-02-23 11:04:00,0.51505,0.51515,0.515,0.51515,44600000.0
2009-02-23 11:05:00,0.51515,0.51525,0.51505,0.51525,177800001.0
2009-02-23 11:06:00,0.5152,0.5152,0.51475,0.51505,284199997.0
2009-02-23 11:07:00,0.515,0.515,0.5145,0.5146,177200000.0
2009-02-23 11:08:00,0.5147,0.5149,0.5146,0.51485,183200000.0
2009-02-23 11:09:00,0.5147,0.515,0.5147,0.51475,218400000.0
2009-02-23 11:10:00,0.5148,0.51495,0.51465,0.51495,142400000.0
2009-02-23 11:11:00,0.51515,0.51515,0.51455,0.51455,187800000.0
2009-02-23 11:12:00,0.51455,0.5147,0.514,0.5146,321800000.0
2009-02-23 11:13:00,0.5146,0.515,0.51445,0.51445,253399999.0
2009-02-23 11:14:00,0.51455,0.515,0.5144,0.51495,196200000.0
2009-02-23 11:15:00,0.515,0.515,0.51475,0.51485,181200000.0
2009-02-23 11:16:00,0.51485,0.51505,0.5148,0.51505,106400000.0
2009-02-23 11:17:00,0.5151,0.51525,0.5148,0.5148,237600000.0
2009-02-23 11:18:00,0.51475,0.51495,0.51465,0.5149,135800000.0
2009-02-23 11:19:00,0.5149,0.515,0.51475,0.51495,279200000.0
2009-02-23 11:20:00,0.51495,0.51495,0.51465,0.5148,226400000.0
2009-02-23 11:21:00,0.5148,0.515,0.51475,0.51485,188200000.0
2009-02-23 11:22:00,0.51495,0.515,0.5147,0.51485,145400000.0
2009-02-23 11:23:00,0.5148,0.51495,0.51475,0.5149,114800000.0
2009-02-23 11:24:00,0.5149,0.51495,0.5148,0.51485,58000000.0
2009-02-23 11:25:00,0.51485,0.5153,0.51485,0.5149,166200000.0
2009-02-23 11:26:00,0.5149,0.51495,0.5141,0.5141,134400000.0
2009-02-23 11:27:00,0.51405,0.51405,0.5138,0.51395,118000000.0
2009-02-23 11:28:00,0.51395,0.5141,0.51385,0.5141,74400000.0
2009-02-23 11:29:00,0.51415,0.5144,0.51415,0.5144,108400000.0
2009-02-23 11:30:00,0.5144,0.51445,0.5142,0.51425,132000000.0
2009-02-23 11:31:00,0.5143,0.5145,0.5141,0.51435,194000000.0
2009-02-23 11:32:00,0.51425,0.5145,0.51415,0.51415,131400000.0
2009-02-23 11:33:00,0.51415,0.5146,0.51415,0.51425,344999999.0
2009-02-23 11:34:00,0.51425,0.5147,0.51425,0.51455,101900000.0
2009-02-23 11:35:00,0.51445,0.5145,0.51395,0.51395,153200000.0
2009-02-23 11:36:00,0.514,0.5144,0.51395,0.51425,72000000.0
2009-02-23 11:37:00,0.5143,0.5143,0.51405,0.51405,47200000.0
2009-02-23 11:38:00,0.514,0.514,0.51385,0.51395,68400000.0
2009-02-23 11:39:00,0.51395,0.51405,0.5139,0.514,44800000.0
2009-02-23 11:40:00,0.514,0.514,0.514,0.514,8400000.0
2009-02-23 11:41:00,0.514,0.51415,0.514,0.5141,39200000.0
2009-02-23 11:42:00,0.5141,0.51415,0.51395,0.51395,62000000.0
2009-02-23 11:43:00,0.51405,0.51415,0.5137,0.51395,134400000.0
2009-02-23 11:44:00,0.51405,0.5143,0.51405,0.5143,135200000.0
2009-02-23 11:45:00,0.5143,0.51475,0.5143,0.51455,178200000.0
2009-02-23 11:46:00,0.51455,0.51505,0.51455,0.5147,223600000.0
2009-02-23 11:47:00,0.51485,0.51495,0.5147,0.51485,42600000.0
2009-02-23 11:48:00,0.51475,0.5149,0.51475,0.51485,106200000.0
2009-02-23 11:49:00,0.51485,0.51485,0.51475,0.51485,103000000.0
2009-02-23 11:50:00,0.51485,0.51495,0.51485,0.51485,94000000.0
2009-02-23 11:51:00,0.5147,0.5148,0.51465,0.51475,96700000.0
2009-02-23 11:52:00,0.51475,0.51475,0.51465,0.51475,31000000.0
2009-02-23 11:53:00,0.51475,0.51485,0.51475,0.51475,30400000.0
2009-02-23 11:54:00,0.51475,0.51485,0.51475,0.51485,35400000.0
2009-02-23 11:55:00,0.5149,0.5149,0.51475,0.51475,27800000.0
2009-02-23 11:56:00,0.51475,0.51505,0.51475,0.51495,79000000.0
2009-02-23 11:57:00,0.51495,0.51505,0.51475,0.51485,33200000.0
2009-02-23 11:58:00,0.5148,0.51485,0.51475,0.5148,29000000.0
2009-02-23 11:59:00,0.5148,0.51485,0.51465,0.5148,41600000.0
2009-02-23 12:00:00,0.5148,0.51515,0.5148,0.5149,116200001.0
2009-02-23 12:01:00,0.5149,0.51535,0.51485,0.51505,236200000.0
2009-02-23 12:02:00,0.51505,0.5151,0.515,0.5151,38400000.0
2009-02-23 12:03:00,0.51515,0.51535,0.51505,0.5153,98800000.0
2009-02-23 12:04:00,0.5153,0.516,0.5153,0.51595,151400000.0
2009-02-23 12:05:00,0.51605,0.51605,0.51565,0.5158,136800000.0
2009-02-23 12:06:00,0.5158,0.5158,0.5156,0.51565,11400000.0
2009-02-23 12:07:00,0.51565,0.51605,0.51565,0.51595,81800000.0
2009-02-23 12:08:00,0.51595,0.51595,0.5158,0.5159,136400000.0
2009-02-23 12:09:00,0.51595,0.51605,0.51575,0.5158,144600000.0
2009-02-23 12:10:00,0.5158,0.51595,0.51575,0.51585,182800000.0
2009-02-23 12:11:00,0.51585,0.5161,0.51585,0.51585,299600000.0
2009-02-23 12:12:00,0.51585,0.51595,0.51585,0.51595,148600000.0
2009-02-23 12:13:00,0.51595,0.51605,0.5159,0.5159,77800000.0
2009-02-23 12:14:00,0.5159,0.51615,0.5159,0.51615,236000000.0
2009-02-23 12:15:00,0.51615,0.5162,0.51615,0.5162,46200000.0
2009-02-23 12:16:00,0.5162,0.51645,0.51615,0.51635,136800000.0
2009-02-23 12:17:00,0.51635,0.51645,0.51635,0.51635,49000000.0
2009-02-23 12:18:00,0.51635,0.51635,0.51635,0.51635,145800000.0
2009-02-23 12:19:00,0.51635,0.51645,0.51635,0.51645,157400000.0
2009-02-23 12:20:00,0.51645,0.51645,0.51635,0.51645,99600000.0
2009-02-23 12:21:00,0.51645,0.51645,0.5163,0.5163,57000000.0
2009-02-23 12:22:00,0.5163,0.5164,0.5163,0.51635,14000000.0
2009-02-23 12:23:00,0.51635,0.5164,0.5163,0.5163,73200000.0
2009-02-23 12:24:00,0.51635,0.51635,0.5162,0.51625,69600000.0
2009-02-23 12:25:00,0.5163,0.5163,0.5162,0.5162,21400000.0
2009-02-23 12:26:00,0.5162,0.51635,0.51595,0.51615,155800000.0
2009-02-23 12:27:00,0.51615,0.5162,0.51595,0.516,116200000.0
2009-02-23 12:28:00,0.51595,0.51615,0.51595,0.516,87000000.0
2009-02-23 12:29:00,0.51595,0.516,0.5156,0.5156,247000000.0
2009-02-23 12:30:00,0.5156,0.51565,0.5154,0.5155,166000000.0
2009-02-23 12:31:00,0.5155,0.51585,0.5154,0.51575,148600000.0
2009-02-23 12:32:00,0.51575,0.51575,0.5152,0.5152,231000000.0
2009-02-23 12:33:00,0.5153,0.51555,0.51485,0.51555,211200000.0
2009-02-23 12:34:00,0.51555,0.5156,0.5154,0.51545,85800000.0
2009-02-23 12:35:00,0.51545,0.5156,0.51545,0.5156,13200000.0
2009-02-23 12:36:00,0.51555,0.5156,0.51505,0.51515,113000000.0
2009-02-23 12:37:00,0.5151,0.51515,0.5144,0.5148,98100000.0
2009-02-23 12:38:00,0.51475,0.51475,0.51415,0.51445,160600000.0
2009-02-23 12:39:00,0.5146,0.5147,0.5143,0.5143,102000000.0
2009-02-23 12:40:00,0.5143,0.51475,0.5143,0.51445,102400000.0
2009-02-23 12:41:00,0.51445,0.51505,0.51445,0.51475,316799999.0
2009-02-23 12:42:00,0.5149,0.51525,0.5147,0.51475,322100000.0
2009-02-23 12:43:00,0.51475,0.51495,0.51475,0.51495,100400000.0
2009-02-23 12:44:00,0.51495,0.5151,0.51495,0.5151,116000000.0
2009-02-23 12:45:00,0.515,0.5151,0.51495,0.515,138000000.0
2009-02-23 12:46:00,0.51495,0.515,0.5144,0.5144,121000000.0
2009-02-23 12:47:00,0.51435,0.51465,0.5141,0.5145,204000000.0
2009-02-23 12:48:00,0.5145,0.5145,0.51425,0.51425,140000000.0
2009-02-23 12:49:00,0.5143,0.51485,0.5143,0.5147,189000000.0
2009-02-23 12:50:00,0.5147,0.5147,0.5144,0.51455,188800000.0
2009-02-23 12:51:00,0.5146,0.5148,0.5144,0.5148,217600000.0
2009-02-23 12:52:00,0.5148,0.5148,0.5146,0.5146,60400000.0
2009-02-23 12:53:00,0.51455,0.51455,0.5142,0.5144,134000000.0
2009-02-23 12:54:00,0.5144,0.5146,0.5143,0.5143,156200000.0
2009-02-23 12:55:00,0.51435,0.5146,0.51435,0.5146,38600000.0
2009-02-23 12:56:00,0.5146,0.515,0.5146,0.5148,63800000.0
2009-02-23 12:57:00,0.5148,0.51525,0.5148,0.51505,128200000.0
2009-02-23 12:58:00,0.51505,0.51505,0.5148,0.5148,100400000.0
2009-02-23 12:59:00,0.5148,0.5151,0.5148,0.515,116400000.0
2009-02-23 13:00:00,0.5152,0.5153,0.51505,0.51515,80000000.0
2009-02-23 13:01:00,0.51515,0.51535,0.51505,0.5151,78400000.0
2009-02-23 13:02:00,0.51495,0.51515,0.51495,0.515,102400000.0
2009-02-23 13:03:00,0.515,0.5152,0.515,0.515,38400000.0
2009-02-23 13:04:00,0.515,0.5151,0.515,0.51505,17000000.0
2009-02-23 13:05:00,0.51505,0.51505,0.51495,0.51495,212600000.0
2009-02-23 13:06:00,0.51495,0.51495,0.51495,0.51495,54200000.0
2009-02-23 13:07:00,0.51495,0.51495,0.5138,0.5144,292000000.0
2009-02-23 13:08:00,0.5144,0.51445,0.5135,0.51355,123400000.0
2009-02-23 13:09:00,0.51355,0.51415,0.51355,0.5138,164000000.0
2009-02-23 13:10:00,0.5139,0.51425,0.5139,0.5142,78600000.0
2009-02-23 13:11:00,0.51425,0.5145,0.5142,0.51425,123200000.0
2009-02-23 13:12:00,0.5142,0.5142,0.514,0.5142,52000000.0
2009-02-23 13:13:00,0.5142,0.51425,0.5142,0.51425,22400000.0
2009-02-23 13:14:00,0.51425,0.51425,0.5141,0.5142,49000000.0
2009-02-23 13:15:00,0.51415,0.51415,0.51335,0.51335,66000000.0
2009-02-23 13:16:00,0.51335,0.5135,0.5133,0.5135,98400000.0
2009-02-23 13:17:00,0.5135,0.51365,0.5135,0.51365,49200000.0
2009-02-23 13:18:00,0.51365,0.5137,0.5136,0.5137,50400000.0
2009-02-23 13:19:00,0.51375,0.51385,0.51345,0.5135,102600000.0
2009-02-23 13:20:00,0.5137,0.51375,0.5135,0.51365,155000000.0
2009-02-23 13:21:00,0.51365,0.51405,0.51365,0.51405,120400000.0
2009-02-23 13:22:00,0.5141,0.51425,0.5138,0.51385,109800000.0
2009-02-23 13:23:00,0.5138,0.514,0.5138,0.51395,81800000.0
2009-02-23 13:24:00,0.5139,0.5139,0.51385,0.51385,9800000.0
2009-02-23 13:25:00,0.51385,0.51385,0.51385,0.51385,5800000.0
2009-02-23 13:26:00,0.5135,0.51402,0.5135,0.51367,77400000.0
2009-02-23 13:27:00,0.5139,0.51465,0.5139,0.51425,168400000.0
2009-02-23 13:28:00,0.51425,0.51425,0.5142,0.5142,66200000.0
2009-02-23 13:29:00,0.5142,0.5146,0.51405,0.5146,166400000.0
2009-02-23 13:30:00,0.5148,0.51485,0.51465,0.51475,18800000.0
2009-02-23 13:31:00,0.5146,0.51475,0.5146,0.51475,28600000.0
2009-02-23 13:32:00,0.51475,0.51475,0.51475,0.51475,8000000.0
2009-02-23 13:33:00,0.51475,0.51475,0.51475,0.51475,14000000.0
2009-02-23 13:34:00,0.51475,0.5151,0.51475,0.5149,98800000.0
2009-02-23 13:35:00,0.5149,0.515,0.51475,0.5149,101800000.0
2009-02-23 13:36:00,0.51485,0.51485,0.5148,0.5148,30200000.0
2009-02-23 13:37:00,0.5148,0.51495,0.5148,0.51485,75800000.0
2009-02-23 13:38:00,0.51485,0.5149,0.51475,0.51475,52600000.0
2009-02-23 13:39:00,0.51475,0.51475,0.5147,0.5147,8000000.0
2009-02-23 13:40:00,0.51475,0.51475,0.51455,0.5146,84800000.0
2009-02-23 13:41:00,0.51455,0.5146,0.51415,0.5146,125600000.0
2009-02-23 13:42:00,0.51465,0.5147,0.51465,0.5147,8000000.0
2009-02-23 13:43:00,0.51465,0.51465,0.51465,0.51465,4800000.0
2009-02-23 13:44:00,0.5147,0.5147,0.51465,0.51465,12800000.0
2009-02-23 13:45:00,0.51455,0.51455,0.51455,0.51455,5800000.0
2009-02-23 13:46:00,0.51443,0.51485,0.51439,0.51467,91600000.0
2009-02-23 13:47:00,0.5147,0.515,0.51455,0.51455,63800000.0
2009-02-23 13:48:00,0.5146,0.5146,0.51445,0.51445,17600000.0
2009-02-23 13:49:00,0.51445,0.51485,0.5144,0.5145,60800000.0
2009-02-23 13:50:00,0.51445,0.51455,0.51435,0.5144,299399999.0
2009-02-23 13:51:00,0.5144,0.51445,0.51435,0.51435,180200000.0
2009-02-23 13:52:00,0.51435,0.5147,0.51435,0.5144,49400000.0
2009-02-23 13:53:00,0.5144,0.51455,0.51415,0.51445,253000000.0
2009-02-23 13:54:00,0.5145,0.51455,0.51415,0.51435,112200000.0
2009-02-23 13:55:00,0.51435,0.5144,0.5143,0.5144,133600000.0
2009-02-23 13:56:00,0.5144,0.5148,0.5143,0.51475,329800000.0
2009-02-23 13:57:00,0.5147,0.5148,0.5147,0.51475,93800000.0
2009-02-23 13:58:00,0.5148,0.51525,0.5147,0.51505,244199998.0
2009-02-23 13:59:00,0.51505,0.51525,0.51445,0.5146,386750996.0
2009-02-23 14:00:00,0.51475,0.51515,0.5144,0.51515,182600000.0
2009-02-23 14:01:00,0.51515,0.51515,0.51495,0.51495,34800000.0
2009-02-23 14:02:00,0.51495,0.51495,0.51475,0.51475,155800000.0
2009-02-23 14:03:00,0.51495,0.5152,0.5147,0.51485,171200000.0
2009-02-23 14:04:00,0.51485,0.51485,0.51485,0.51485,19200000.0
2009-02-23 14:05:00,0.5148,0.5148,0.5148,0.5148,56800000.0
2009-02-23 14:06:00,0.5148,0.5148,0.51475,0.5148,20000000.0
2009-02-23 14:07:00,0.5148,0.51515,0.51475,0.51485,225600001.0
2009-02-23 14:08:00,0.51495,0.51495,0.5148,0.5148,15600000.0
2009-02-23 14:09:00,0.51475,0.5148,0.51475,0.51475,22600000.0
2009-02-23 14:10:00,0.51475,0.51475,0.5147,0.51475,149600000.0
2009-02-23 14:11:00,0.5147,0.51475,0.51465,0.51475,92199999.0
2009-02-23 14:12:00,0.51475,0.51485,0.51475,0.5148,158800000.0
2009-02-23 14:13:00,0.51495,0.51495,0.5147,0.5147,525200000.0
2009-02-23 14:14:00,0.5147,0.51475,0.5147,0.51475,306800000.0
2009-02-23 14:15:00,0.51475,0.51475,0.5147,0.51475,34400000.0
2009-02-23 14:16:00,0.51475,0.51485,0.51475,0.51485,76000000.0
2009-02-23 14:17:00,0.51485,0.51485,0.51485,0.51485,38000000.0
2009-02-23 14:18:00,0.51485,0.51485,0.51485,0.51485,5800000.0
2009-02-23 14:19:00,0.51485,0.51485,0.5148,0.51485,53200000.0
2009-02-23 14:20:00,0.51485,0.51485,0.51475,0.5148,32600000.0
2009-02-23 14:21:00,0.51485,0.5152,0.51485,0.51515,24000000.0
2009-02-23 14:22:00,0.51472,0.51487,0.51452,0.51464,37000000.0
2009-02-23 14:23:00,0.51472,0.51484,0.51465,0.51473,69200000.0
2009-02-23 14:24:00,0.5148,0.51497,0.5148,0.51496,49000000.0
2009-02-23 14:25:00,0.5151,0.51515,0.51505,0.51505,113800000.0
2009-02-23 14:26:00,0.5151,0.51515,0.51505,0.51505,92800000.0
2009-02-23 14:27:00,0.51515,0.51515,0.51455,0.51455,68200000.0
2009-02-23 14:28:00,0.51455,0.51475,0.51455,0.5147,55800000.0
2009-02-23 14:29:00,0.51465,0.515,0.51465,0.5148,90000000.0
2009-02-23 14:30:00,0.51485,0.5149,0.51465,0.51485,184200000.0
2009-02-23 14:31:00,0.51485,0.51485,0.51485,0.51485,102800000.0
2009-02-23 14:32:00,0.51485,0.5149,0.5148,0.5148,65200000.0
2009-02-23 14:33:00,0.51485,0.51485,0.5143,0.51445,83600000.0
2009-02-23 14:34:00,0.51445,0.51455,0.51425,0.5143,57400000.0
2009-02-23 14:35:00,0.51435,0.51435,0.5142,0.51435,72000000.0
2009-02-23 14:36:00,0.51435,0.51435,0.5143,0.5143,41600000.0
2009-02-23 14:37:00,0.51435,0.5145,0.5141,0.5145,138000000.0
2009-02-23 14:38:00,0.51445,0.5145,0.51405,0.5142,236400000.0
2009-02-23 14:39:00,0.5142,0.5142,0.5142,0.5142,19200000.0
2009-02-23 14:40:00,0.5141,0.5141,0.51345,0.5138,192600001.0
2009-02-23 14:41:00,0.51375,0.5138,0.51345,0.51355,148800000.0
2009-02-23 14:42:00,0.51355,0.5136,0.51355,0.51355,26600000.0
2009-02-23 14:43:00,0.51355,0.51355,0.5135,0.51355,27800000.0
2009-02-23 14:44:00,0.51355,0.51355,0.5131,0.51335,72600000.0
2009-02-23 14:45:00,0.51335,0.51355,0.51335,0.51355,69400000.0
2009-02-23 14:46:00,0.5135,0.51355,0.5135,0.5135,45600000.0
2009-02-23 14:47:00,0.5135,0.51365,0.51345,0.5135,84800000.0
2009-02-23 14:48:00,0.51345,0.5135,0.5125,0.5127,361600000.0
2009-02-23 14:49:00,0.5127,0.5129,0.51245,0.5125,69400000.0
2009-02-23 14:50:00,0.5125,0.513,0.51245,0.51245,80200000.0
2009-02-23 14:51:00,0.51235,0.5125,0.5123,0.51235,229400000.0
2009-02-23 14:52:00,0.51235,0.51245,0.5122,0.51245,235000000.0
2009-02-23 14:53:00,0.5125,0.5125,0.51225,0.5123,189200000.0
2009-02-23 14:54:00,0.5123,0.51265,0.5123,0.51245,235000000.0
2009-02-23 14:55:00,0.5124,0.51255,0.5123,0.51245,231800000.0
2009-02-23 14:56:00,0.51245,0.5128,0.51245,0.51265,322200000.0
2009-02-23 14:57:00,0.51265,0.51285,0.5123,0.51275,170600000.0
2009-02-23 14:58:00,0.51275,0.5128,0.5124,0.5124,148800000.0
2009-02-23 14:59:00,0.5124,0.51275,0.5121,0.51215,223600000.0
2009-02-23 15:00:00,0.51215,0.51215,0.51205,0.51205,164800000.0
2009-02-23 15:01:00,0.51205,0.51225,0.51205,0.5121,191000000.0
2009-02-23 15:02:00,0.5121,0.5121,0.5121,0.5121,38600000.0
2009-02-23 15:03:00,0.5122,0.5122,0.5122,0.5122,61600000.0
2009-02-23 15:04:00,0.5122,0.51235,0.51205,0.51235,146400000.0
2009-02-23 15:05:00,0.51235,0.513,0.5123,0.513,107400000.0
2009-02-23 15:06:00,0.51305,0.51315,0.51295,0.513,118800000.0
2009-02-23 15:07:00,0.513,0.5132,0.513,0.5132,63400000.0
2009-02-23 15:08:00,0.5131,0.5135,0.51295,0.51325,349800000.0
2009-02-23 15:09:00,0.51325,0.51325,0.51295,0.51295,27200000.0
2009-02-23 15:10:00,0.51295,0.51295,0.5127,0.51275,91000000.0
2009-02-23 15:11:00,0.51265,0.5127,0.51225,0.51235,74800000.0
2009-02-23 15:12:00,0.51235,0.51235,0.51235,0.51235,32000000.0
2009-02-23 15:13:00,0.51235,0.5128,0.51235,0.5124,80800000.0
2009-02-23 15:14:00,0.5124,0.5126,0.51235,0.5126,95600000.0
2009-02-23 15:15:00,0.51265,0.51275,0.5125,0.5127,214200000.0
2009-02-23 15:16:00,0.5128,0.5128,0.51255,0.51255,15600000.0
2009-02-23 15:17:00,0.51255,0.5127,0.5123,0.5127,69600000.0
2009-02-23 15:18:00,0.5127,0.5127,0.51245,0.51265,32400000.0
2009-02-23 15:19:00,0.51265,0.5134,0.51265,0.5131,121000000.0
2009-02-23 15:20:00,0.5131,0.51325,0.51305,0.51325,117800000.0
2009-02-23 15:21:00,0.5132,0.51355,0.5132,0.51345,167000000.0
2009-02-23 15:22:00,0.51345,0.51345,0.513,0.513,81000000.0
2009-02-23 15:23:00,0.51305,0.51305,0.5125,0.5126,160200000.0
2009-02-23 15:24:00,0.51265,0.51275,0.5122,0.51275,190400000.0
2009-02-23 15:25:00,0.5128,0.51285,0.5127,0.51285,76000000.0
2009-02-23 15:26:00,0.51275,0.513,0.51275,0.513,87300000.0
2009-02-23 15:27:00,0.5129,0.5131,0.51275,0.51285,173200000.0
2009-02-23 15:28:00,0.51285,0.5129,0.5126,0.5126,93000000.0
2009-02-23 15:29:00,0.51255,0.51255,0.51255,0.51255,11600000.0
2009-02-23 15:30:00,0.5125,0.5125,0.5125,0.5125,94400000.0
2009-02-23 15:31:00,0.5125,0.51265,0.5125,0.51265,56800000.0
2009-02-23 15:32:00,0.5127,0.513,0.5126,0.51265,146800000.0
2009-02-23 15:33:00,0.51265,0.51275,0.5126,0.5126,69000000.0
2009-02-23 15:34:00,0.5126,0.51265,0.51255,0.5126,158400000.0
2009-02-23 15:35:00,0.5126,0.51265,0.51255,0.5126,78600000.0
2009-02-23 15:36:00,0.5126,0.5129,0.51255,0.5126,167800000.0
2009-02-23 15:37:00,0.5126,0.5126,0.51215,0.51215,277000002.0
2009-02-23 15:38:00,0.51215,0.51215,0.51205,0.51205,130200000.0
2009-02-23 15:39:00,0.51205,0.5122,0.51145,0.51195,386600000.0
2009-02-23 15:40:00,0.512,0.51235,0.51165,0.51165,249200000.0
2009-02-23 15:41:00,0.51165,0.5119,0.51145,0.51185,150800000.0
2009-02-23 15:42:00,0.5119,0.5122,0.5116,0.51215,119600000.0
2009-02-23 15:43:00,0.51215,0.51215,0.51125,0.5113,167600000.0
2009-02-23 15:44:00,0.5113,0.5118,0.5111,0.51165,102000000.0
2009-02-23 15:45:00,0.51155,0.5122,0.51155,0.5122,159400001.0
2009-02-23 15:46:00,0.5122,0.51285,0.5122,0.51235,141200000.0
2009-02-23 15:47:00,0.51235,0.5125,0.51225,0.51245,98400000.0
2009-02-23 15:48:00,0.51245,0.5142,0.51235,0.51415,267000000.0
2009-02-23 15:49:00,0.51415,0.51415,0.51345,0.5135,132600000.0
2009-02-23 15:50:00,0.5135,0.51365,0.51345,0.51365,305200000.0
2009-02-23 15:51:00,0.5137,0.5137,0.51365,0.5137,44200000.0
2009-02-23 15:52:00,0.51395,0.51425,0.51385,0.51415,89400000.0
2009-02-23 15:53:00,0.51415,0.51415,0.51405,0.51405,19800000.0
2009-02-23 15:54:00,0.51405,0.5141,0.51345,0.51365,231000000.0
2009-02-23 15:55:00,0.51365,0.51365,0.51345,0.51345,106400000.0
2009-02-23 15:56:00,0.51345,0.5135,0.51275,0.51285,117200000.0
2009-02-23 15:57:00,0.5128,0.5129,0.51265,0.51275,131200000.0
2009-02-23 15:58:00,0.5128,0.5128,0.5124,0.51265,59000000.0
2009-02-23 15:59:00,0.51265,0.51315,0.51255,0.5129,115800000.0
2009-02-23 16:00:00,0.5129,0.513,0.5127,0.51275,53200000.0
2009-02-23 16:01:00,0.5127,0.5127,0.5126,0.5126,25000000.0
2009-02-23 16:02:00,0.51255,0.5126,0.51255,0.51255,51800000.0
2009-02-23 16:03:00,0.51255,0.51255,0.51235,0.51245,36800000.0
2009-02-23 16:04:00,0.51245,0.51245,0.51225,0.51225,62600000.0
2009-02-23 16:05:00,0.51225,0.51225,0.51225,0.51225,14200000.0
2009-02-23 16:06:00,0.51225,0.51235,0.5121,0.51235,101000000.0
2009-02-23 16:07:00,0.51235,0.51235,0.51235,0.51235,4800000.0
2009-02-23 16:08:00,0.51235,0.51235,0.51235,0.51235,10400000.0
2009-02-23 16:09:00,0.51235,0.51235,0.5121,0.5121,30200000.0
2009-02-23 16:10:00,0.5121,0.5121,0.512,0.512,44800000.0
2009-02-23 16:11:00,0.51195,0.51205,0.51195,0.51205,138400000.0
2009-02-23 16:12:00,0.51205,0.51205,0.51205,0.51205,312599999.0
2009-02-23 16:13:00,0.51205,0.5127,0.51205,0.5127,182600000.0
2009-02-23 16:14:00,0.5127,0.51275,0.51215,0.51225,140200000.0
2009-02-23 16:15:00,0.5123,0.5128,0.5122,0.5128,111200000.0
2009-02-23 16:16:00,0.5128,0.5128,0.5124,0.5124,210600001.0
2009-02-23 16:17:00,0.51245,0.51245,0.51245,0.51245,48000000.0
2009-02-23 16:18:00,0.51245,0.51245,0.5121,0.51225,205000000.0
2009-02-23 16:19:00,0.51225,0.51225,0.5121,0.5121,147600000.0
2009-02-23 16:20:00,0.51215,0.51235,0.5121,0.51235,132000000.0
2009-02-23 16:21:00,0.51235,0.51265,0.51235,0.5125,79400000.0
2009-02-23 16:22:00,0.5124,0.5124,0.51185,0.51185,170200000.0
2009-02-23 16:23:00,0.51185,0.5122,0.5118,0.512,192800000.0
2009-02-23 16:24:00,0.512,0.5126,0.5119,0.51255,209500000.0
2009-02-23 16:25:00,0.51255,0.5126,0.51225,0.51225,306000000.0
2009-02-23 16:26:00,0.51225,0.51225,0.5121,0.5121,128000000.0
2009-02-23 16:27:00,0.5121,0.5127,0.5121,0.5126,58600000.0
2009-02-23 16:28:00,0.5126,0.513,0.5126,0.51295,192400000.0
2009-02-23 16:29:00,0.51295,0.51295,0.51235,0.5125,130000000.0
2009-02-23 16:30:00,0.51245,0.5125,0.5119,0.5123,180600000.0
2009-02-23 16:31:00,0.5123,0.51235,0.512,0.5123,140400000.0
2009-02-23 16:32:00,0.5123,0.51295,0.5123,0.51275,191200000.0
2009-02-23 16:33:00,0.5127,0.51295,0.51265,0.5128,117800000.0
2009-02-23 16:34:00,0.5128,0.51305,0.5128,0.51305,40800000.0
2009-02-23 16:35:00,0.513,0.513,0.51225,0.51275,268200000.0
2009-02-23 16:36:00,0.51275,0.51345,0.51275,0.51325,163800000.0
2009-02-23 16:37:00,0.51325,0.5135,0.51285,0.5131,179000000.0
2009-02-23 16:38:00,0.5131,0.5138,0.513,0.5135,70000000.0
2009-02-23 16:39:00,0.51355,0.51425,0.51355,0.5141,202400000.0
2009-02-23 16:40:00,0.51405,0.5141,0.51385,0.51395,103200000.0
2009-02-23 16:41:00,0.51395,0.51405,0.5138,0.5139,122600000.0
2009-02-23 16:42:00,0.5139,0.5139,0.5138,0.5138,55000000.0
2009-02-23 16:43:00,0.51385,0.51385,0.51375,0.5138,24800000.0
2009-02-23 16:44:00,0.5138,0.5138,0.513,0.51355,214400000.0
2009-02-23 16:45:00,0.51355,0.51375,0.5133,0.51375,59500000.0
2009-02-23 16:46:00,0.51375,0.5139,0.5135,0.5139,188200000.0
2009-02-23 16:47:00,0.51395,0.514,0.5131,0.51345,214600000.0
2009-02-23 16:48:00,0.51345,0.5136,0.51345,0.51345,97600000.0
2009-02-23 16:49:00,0.51345,0.51345,0.51325,0.51325,34800000.0
2009-02-23 16:50:00,0.51325,0.51335,0.5132,0.51325,60000000.0
2009-02-23 16:51:00,0.51325,0.51335,0.51285,0.51335,215800000.0
2009-02-23 16:52:00,0.5133,0.5138,0.51305,0.51365,127600000.0
2009-02-23 16:53:00,0.51365,0.51365,0.5133,0.51335,200000000.0
2009-02-23 16:54:00,0.5134,0.5134,0.5129,0.513,77400000.0
2009-02-23 16:55:00,0.51295,0.5132,0.5125,0.513,113400000.0
2009-02-23 16:56:00,0.513,0.5131,0.513,0.5131,9000000.0
2009-02-23 16:57:00,0.51325,0.51335,0.51325,0.51325,29800000.0
2009-02-23 16:58:00,0.51325,0.51325,0.51325,0.51325,24600000.0
2009-02-23 16:59:00,0.51325,0.51325,0.51285,0.5131,102800000.0
2009-02-23 17:00:00,0.5131,0.5132,0.5127,0.51275,100600000.0
2009-02-23 17:01:00,0.51275,0.51275,0.5127,0.51275,44000000.0
2009-02-23 17:02:00,0.5127,0.5127,0.5124,0.51245,75600000.0
2009-02-23 17:03:00,0.51255,0.51255,0.5125,0.51255,28200000.0
2009-02-23 17:04:00,0.51255,0.51255,0.51225,0.5123,152000000.0
2009-02-23 17:05:00,0.5123,0.5123,0.51145,0.51185,108600000.0
2009-02-23 17:06:00,0.51185,0.51185,0.5116,0.5117,52600000.0
2009-02-23 17:07:00,0.5117,0.51195,0.51165,0.51165,144800000.0
2009-02-23 17:08:00,0.51165,0.5118,0.51155,0.51175,56000000.0
2009-02-23 17:09:00,0.51175,0.51215,0.51165,0.5121,248200000.0
2009-02-23 17:10:00,0.51225,0.51225,0.51215,0.51215,74000000.0
2009-02-23 17:11:00,0.5121,0.5121,0.5118,0.51205,129800000.0
2009-02-23 17:12:00,0.5121,0.5121,0.5116,0.5116,196800000.0
2009-02-23 17:13:00,0.5116,0.51195,0.51115,0.5119,244400000.0
2009-02-23 17:14:00,0.5119,0.512,0.5116,0.51195,105800000.0
2009-02-23 17:15:00,0.5119,0.5119,0.51155,0.51155,87000000.0
2009-02-23 17:16:00,0.51155,0.5117,0.51155,0.51155,53400000.0
2009-02-23 17:17:00,0.51155,0.51225,0.51155,0.51225,170140000.0
2009-02-23 17:18:00,0.5122,0.5125,0.5117,0.51175,119600000.0
2009-02-23 17:19:00,0.51175,0.5124,0.51175,0.5118,429000000.0
2009-02-23 17:20:00,0.51185,0.51205,0.51175,0.512,89600000.0
2009-02-23 17:21:00,0.512,0.5123,0.51185,0.51205,64000000.0
2009-02-23 17:22:00,0.5121,0.51215,0.51165,0.51175,277800000.0
2009-02-23 17:23:00,0.51175,0.51195,0.51175,0.5119,255200000.0
2009-02-23 17:24:00,0.5119,0.5121,0.51175,0.51195,278600000.0
2009-02-23 17:25:00,0.51195,0.51195,0.5114,0.5114,173800000.0
2009-02-23 17:26:00,0.51135,0.5118,0.51135,0.51155,118600000.0
2009-02-23 17:27:00,0.51155,0.5117,0.5115,0.5116,171800000.0
2009-02-23 17:28:00,0.5116,0.51165,0.51115,0.5112,333200000.0
2009-02-23 17:29:00,0.51135,0.51165,0.51075,0.51135,136800000.0
2009-02-23 17:30:00,0.51135,0.51135,0.5111,0.5112,52600000.0
2009-02-23 17:31:00,0.51115,0.5112,0.51085,0.51085,201000000.0
2009-02-23 17:32:00,0.51085,0.5116,0.51085,0.51125,145200000.0
2009-02-23 17:33:00,0.5113,0.51135,0.51125,0.5113,60200000.0
2009-02-23 17:34:00,0.51115,0.51115,0.51085,0.5109,147199999.0
2009-02-23 17:35:00,0.51105,0.51105,0.5109,0.5109,24800000.0
2009-02-23 17:36:00,0.51085,0.51085,0.5101,0.5102,130200000.0
2009-02-23 17:37:00,0.5102,0.51045,0.51005,0.51045,180000000.0
2009-02-23 17:38:00,0.51045,0.51045,0.51,0.51015,189000002.0
2009-02-23 17:39:00,0.51015,0.51025,0.51,0.51,118800000.0
2009-02-23 17:40:00,0.51,0.51035,0.51,0.51035,289400000.0
2009-02-23 17:41:00,0.51035,0.51035,0.51015,0.5103,131400000.0
2009-02-23 17:42:00,0.5103,0.5103,0.50995,0.50995,156200000.0
2009-02-23 17:43:00,0.50995,0.51,0.5098,0.5098,42200000.0
2009-02-23 17:44:00,0.5098,0.50995,0.50955,0.50995,220400000.0
2009-02-23 17:45:00,0.50995,0.51045,0.5098,0.51045,141200000.0
2009-02-23 17:46:00,0.51045,0.51045,0.5103,0.5103,207800002.0
2009-02-23 17:47:00,0.5103,0.5103,0.51025,0.51025,61199999.0
2009-02-23 17:48:00,0.51025,0.51055,0.51015,0.51015,187600000.0
2009-02-23 17:49:00,0.51015,0.51045,0.51015,0.51045,186200000.0
2009-02-23 17:50:00,0.51045,0.5105,0.51015,0.5102,290000001.0
2009-02-23 17:51:00,0.51015,0.5105,0.5099,0.51,196600000.0
2009-02-23 17:52:00,0.51,0.5102,0.50945,0.50945,293000000.0
2009-02-23 17:53:00,0.50965,0.51015,0.50955,0.51005,138800000.0
2009-02-23 17:54:00,0.51005,0.51015,0.50975,0.5099,212600000.0
2009-02-23 17:55:00,0.50985,0.50985,0.50945,0.50955,143000000.0
2009-02-23 17:56:00,0.50955,0.50955,0.50905,0.50915,174000001.0
2009-02-23 17:57:00,0.50925,0.5095,0.50905,0.5091,113800000.0
2009-02-23 17:58:00,0.50915,0.5092,0.50855,0.50855,169000000.0
2009-02-23 17:59:00,0.5086,0.50905,0.50805,0.5081,204600000.0
2009-02-23 18:00:00,0.5083,0.5093,0.5081,0.50925,216000000.0
2009-02-23 18:01:00,0.50925,0.50955,0.509,0.50945,183400000.0
2009-02-23 18:02:00,0.5096,0.5097,0.50915,0.5096,497999997.0
2009-02-23 18:03:00,0.5096,0.5099,0.5096,0.5099,117000000.0
2009-02-23 18:04:00,0.5099,0.5102,0.5095,0.5097,161600000.0
2009-02-23 18:05:00,0.5097,0.5098,0.5097,0.5097,44000000.0
2009-02-23 18:06:00,0.5097,0.5097,0.50945,0.50945,26600000.0
2009-02-23 18:07:00,0.50945,0.50945,0.509,0.509,80600000.0
2009-02-23 18:08:00,0.50905,0.50905,0.5089,0.509,169800000.0
2009-02-23 18:09:00,0.5089,0.5092,0.50885,0.50915,279200000.0
2009-02-23 18:10:00,0.50915,0.50915,0.5088,0.5088,134000000.0
2009-02-23 18:11:00,0.5088,0.50935,0.5088,0.50905,88000000.0
2009-02-23 18:12:00,0.50905,0.5097,0.509,0.50935,224200000.0
2009-02-23 18:13:00,0.50945,0.51025,0.50945,0.51015,287999999.0
2009-02-23 18:14:00,0.5102,0.51025,0.5095,0.5096,245800000.0
2009-02-23 18:15:00,0.5096,0.5096,0.5095,0.50955,169400000.0
2009-02-23 18:16:00,0.5096,0.5101,0.5096,0.5101,544800000.0
2009-02-23 18:17:00,0.51015,0.51045,0.51015,0.51035,201200000.0
2009-02-23 18:18:00,0.5104,0.5104,0.51035,0.51035,90600000.0
2009-02-23 18:19:00,0.5104,0.5104,0.51,0.51005,53200000.0
2009-02-23 18:20:00,0.51005,0.5101,0.5099,0.50995,51000000.0
2009-02-23 18:21:00,0.50995,0.50995,0.5095,0.50955,56400000.0
2009-02-23 18:22:00,0.50955,0.5097,0.50955,0.50965,12800000.0
2009-02-23 18:23:00,0.50965,0.50985,0.50955,0.50985,110200000.0
2009-02-23 18:24:00,0.50985,0.50985,0.50985,0.50985,13200000.0
2009-02-23 18:25:00,0.50975,0.5098,0.5097,0.5098,14600000.0
2009-02-23 18:26:00,0.5098,0.5101,0.50965,0.50975,52000000.0
2009-02-23 18:27:00,0.5099,0.5099,0.50905,0.50905,109000000.0
2009-02-23 18:28:00,0.5092,0.50935,0.50915,0.50915,84800000.0
2009-02-23 18:29:00,0.5092,0.50945,0.50915,0.5094,83800000.0
2009-02-23 18:30:00,0.5094,0.50945,0.5091,0.50945,69400000.0
2009-02-23 18:31:00,0.50945,0.5097,0.50885,0.50895,268200000.0
2009-02-23 18:32:00,0.50895,0.50925,0.5087,0.5092,108800000.0
2009-02-23 18:33:00,0.5092,0.5093,0.5092,0.5092,46600000.0
2009-02-23 18:34:00,0.50925,0.50925,0.509,0.509,64400000.0
2009-02-23 18:35:00,0.50895,0.509,0.50875,0.509,67800000.0
2009-02-23 18:36:00,0.509,0.50915,0.50875,0.5088,152000000.0
2009-02-23 18:37:00,0.50875,0.50925,0.50875,0.5092,88200000.0
2009-02-23 18:38:00,0.5092,0.50925,0.5088,0.509,145000000.0
2009-02-23 18:39:00,0.509,0.50925,0.509,0.50925,60400000.0
2009-02-23 18:40:00,0.5092,0.50935,0.50885,0.50885,29200000.0
2009-02-23 18:41:00,0.509,0.5094,0.5089,0.509,402400000.0
2009-02-23 18:42:00,0.509,0.50915,0.509,0.50905,46400000.0
2009-02-23 18:43:00,0.50905,0.50905,0.50905,0.50905,5800000.0
2009-02-23 18:44:00,0.509,0.5091,0.50895,0.50905,73000000.0
2009-02-23 18:45:00,0.50905,0.5091,0.50895,0.50895,103200000.0
2009-02-23 18:46:00,0.509,0.509,0.50875,0.50875,75600000.0
2009-02-23 18:47:00,0.5088,0.5088,0.50875,0.50875,18200000.0
2009-02-23 18:48:00,0.50875,0.50895,0.5087,0.5088,110400000.0
2009-02-23 18:49:00,0.5088,0.50885,0.5088,0.50885,176000000.0
2009-02-23 18:50:00,0.5088,0.5091,0.50875,0.5089,156200000.0
2009-02-23 18:51:00,0.5089,0.50905,0.5089,0.50905,144200000.0
2009-02-23 18:52:00,0.509,0.50905,0.509,0.50905,77600000.0
2009-02-23 18:53:00,0.509,0.509,0.509,0.509,41200000.0
2009-02-23 18:54:00,0.509,0.50905,0.50895,0.50895,82400000.0
2009-02-23 18:55:00,0.50895,0.50895,0.5088,0.5088,6800000.0
2009-02-23 18:56:00,0.50865,0.50865,0.5086,0.5086,30600000.0
2009-02-23 18:57:00,0.5086,0.5086,0.5086,0.5086,11600000.0
2009-02-23 18:58:00,0.50865,0.5093,0.50865,0.50925,66600000.0
2009-02-23 18:59:00,0.5092,0.51,0.5089,0.50995,304000000.0
2009-02-23 19:00:00,0.50995,0.50995,0.50975,0.50985,25400000.0
2009-02-23 19:01:00,0.5098,0.50985,0.5094,0.5094,23600000.0
2009-02-23 19:02:00,0.5095,0.5095,0.5095,0.5095,1000000.0
2009-02-23 19:03:00,0.5095,0.5095,0.5094,0.5094,2600000.0
2009-02-23 19:04:00,0.5094,0.5094,0.50905,0.50905,40600000.0
2009-02-23 19:05:00,0.5091,0.5091,0.50905,0.50905,27000000.0
2009-02-23 19:06:00,0.5091,0.5091,0.5086,0.5086,73000000.0
2009-02-23 19:07:00,0.5086,0.50895,0.50825,0.50895,76200000.0
2009-02-23 19:08:00,0.50895,0.5094,0.50895,0.5091,45800000.0
2009-02-23 19:09:00,0.5091,0.50915,0.5089,0.5089,54800000.0
2009-02-23 19:10:00,0.5089,0.50915,0.5089,0.50905,42600000.0
2009-02-23 19:11:00,0.50905,0.50915,0.50905,0.50915,26800000.0
2009-02-23 19:12:00,0.5092,0.50955,0.50915,0.50955,86200000.0
2009-02-23 19:13:00,0.50955,0.50965,0.50905,0.50945,160600000.0
2009-02-23 19:14:00,0.50955,0.51005,0.50945,0.50975,92200000.0
2009-02-23 19:15:00,0.5098,0.5102,0.5098,0.5102,58800000.0
2009-02-23 19:16:00,0.5102,0.5102,0.5102,0.5102,8400000.0
2009-02-23 19:17:00,0.5102,0.5102,0.5102,0.5102,14000000.0
2009-02-23 19:18:00,0.5102,0.5103,0.5098,0.5103,81400000.0
2009-02-23 19:19:00,0.5104,0.5104,0.51025,0.5103,59600000.0
2009-02-23 19:20:00,0.5104,0.5105,0.5103,0.51035,37400000.0
2009-02-23 19:21:00,0.51035,0.5106,0.51035,0.5106,52200000.0
2009-02-23 19:22:00,0.5106,0.5106,0.5103,0.5103,97800000.0
2009-02-23 19:23:00,0.5103,0.5103,0.5103,0.5103,22200000.0
2009-02-23 19:24:00,0.5103,0.5103,0.5103,0.5103,38000000.0
2009-02-23 19:25:00,0.50994,0.51005,0.50982,0.51005,60800000.0
2009-02-23 19:26:00,0.5103,0.5103,0.5103,0.5103,34800000.0
2009-02-23 19:27:00,0.5103,0.51035,0.5101,0.5102,76000000.0
2009-02-23 19:28:00,0.5101,0.5103,0.51005,0.51025,88800000.0
2009-02-23 19:29:00,0.50985,0.51015,0.50985,0.51,74600000.0
2009-02-23 19:30:00,0.51,0.51,0.51,0.51,1000000.0
2009-02-23 19:31:00,0.51,0.51,0.50995,0.51,11000000.0
2009-02-23 19:32:00,0.51,0.51,0.5098,0.5098,3000000.0
2009-02-23 19:33:00,0.5098,0.5098,0.5097,0.5097,5000000.0
2009-02-23 19:34:00,0.50975,0.51,0.5095,0.5099,30800000.0
2009-02-23 19:35:00,0.5099,0.5099,0.5099,0.5099,1600000.0
2009-02-23 19:36:00,0.50985,0.5099,0.50985,0.5099,4800000.0
2009-02-23 19:37:00,0.5097,0.5099,0.5097,0.5099,8000000.0
2009-02-23 19:38:00,0.50985,0.50985,0.50975,0.50975,8000000.0
2009-02-23 19:39:00,0.50975,0.5098,0.50975,0.50975,6400000.0
2009-02-23 19:40:00,0.50975,0.50975,0.50935,0.50945,17600000.0
2009-02-23 19:41:00,0.50945,0.5096,0.5093,0.50955,39400000.0
2009-02-23 19:42:00,0.50955,0.50955,0.50925,0.50925,14400000.0
2009-02-23 19:43:00,0.50925,0.50925,0.5086,0.509,36600000.0
2009-02-23 19:44:00,0.509,0.5092,0.509,0.50915,12800000.0
2009-02-23 19:45:00,0.50915,0.5093,0.509,0.5093,19200000.0
2009-02-23 19:46:00,0.50935,0.5094,0.5089,0.5092,57400000.0
2009-02-23 19:47:00,0.5092,0.5095,0.509,0.5093,79600000.0
2009-02-23 19:48:00,0.50925,0.5093,0.50845,0.50845,55400000.0
2009-02-23 19:49:00,0.50845,0.5085,0.50835,0.5085,22400000.0
2009-02-23 19:50:00,0.50855,0.509,0.50855,0.50885,60600000.0
2009-02-23 19:51:00,0.50885,0.50885,0.5088,0.5088,3200000.0
2009-02-23 19:52:00,0.5087,0.5087,0.5085,0.5085,21200000.0
2009-02-23 19:53:00,0.50855,0.50855,0.50855,0.50855,1000000.0
2009-02-23 19:54:00,0.50855,0.50855,0.5081,0.5081,19200000.0
2009-02-23 19:55:00,0.5082,0.50835,0.50815,0.50825,122400000.0
2009-02-23 19:56:00,0.50825,0.50835,0.5082,0.50825,32400000.0
2009-02-23 19:57:00,0.50835,0.5086,0.50835,0.5086,16800000.0
2009-02-23 19:58:00,0.5086,0.50865,0.5086,0.5086,23600000.0
2009-02-23 19:59:00,0.50865,0.50865,0.50865,0.50865,30600000.0
2009-02-23 20:00:00,0.50865,0.50865,0.50825,0.50855,81400000.0
2009-02-23 20:01:00,0.50855,0.50855,0.5084,0.50855,24600000.0
2009-02-23 20:02:00,0.50855,0.50885,0.50855,0.5087,27400000.0
2009-02-23 20:03:00,0.5087,0.5087,0.50865,0.50865,8000000.0
2009-02-23 20:04:00,0.5087,0.5088,0.50865,0.5088,16800000.0
2009-02-23 20:05:00,0.5088,0.5091,0.5088,0.5091,38600000.0
2009-02-23 20:06:00,0.5091,0.5091,0.50845,0.50875,23200000.0
2009-02-23 20:07:00,0.5088,0.509,0.5088,0.509,33600000.0
2009-02-23 20:08:00,0.5092,0.50935,0.5091,0.50935,16800000.0
2009-02-23 20:09:00,0.50935,0.5094,0.50935,0.5094,6000000.0
2009-02-23 20:10:00,0.50935,0.5095,0.50935,0.5095,12800000.0
2009-02-23 20:11:00,0.5094,0.5095,0.50915,0.5095,32400000.0
2009-02-23 20:12:00,0.50955,0.5096,0.50955,0.5096,4800000.0
2009-02-23 20:13:00,0.5096,0.5097,0.50905,0.50905,33000000.0
2009-02-23 20:14:00,0.50925,0.51005,0.50925,0.51005,34400000.0
2009-02-23 20:15:00,0.5101,0.5102,0.51005,0.5101,68400000.0
2009-02-23 20:16:00,0.51005,0.51045,0.51005,0.51015,80400000.0
2009-02-23 20:17:00,0.51025,0.51035,0.5098,0.5099,121600000.0
2009-02-23 20:18:00,0.51005,0.51005,0.50915,0.5092,36600000.0
2009-02-23 20:19:00,0.50905,0.50905,0.509,0.509,10000000.0
2009-02-23 20:20:00,0.509,0.509,0.509,0.509,5000000.0
2009-02-23 20:21:00,0.509,0.509,0.509,0.509,4600000.0
2009-02-23 20:22:00,0.509,0.5091,0.50885,0.50905,28800000.0
2009-02-23 20:23:00,0.50905,0.5092,0.50905,0.5092,9000000.0
2009-02-23 20:24:00,0.50915,0.50915,0.50915,0.50915,1000000.0
2009-02-23 20:25:00,0.50897,0.50909,0.50886,0.50887,122400000.0
2009-02-23 20:26:00,0.50902,0.50915,0.5089,0.509,30600000.0
2009-02-23 20:27:00,0.5091,0.5091,0.5091,0.5091,5200000.0
2009-02-23 20:28:00,0.50915,0.5092,0.50915,0.50915,34400000.0
2009-02-23 20:29:00,0.50915,0.5092,0.50915,0.50915,11200000.0
2009-02-23 20:30:00,0.50915,0.5094,0.50915,0.50925,61000000.0
2009-02-23 20:31:00,0.5092,0.5092,0.5092,0.5092,2000000.0
2009-02-23 20:32:00,0.5092,0.5092,0.5092,0.5092,1000000.0
2009-02-23 20:33:00,0.50915,0.50945,0.50915,0.5092,39800000.0
2009-02-23 20:34:00,0.50925,0.50925,0.5092,0.5092,8800000.0
2009-02-23 20:35:00,0.50925,0.50925,0.50925,0.50925,1000000.0
2009-02-23 20:36:00,0.50936,0.50936,0.50903,0.50907,76400000.0
2009-02-23 20:37:00,0.50902,0.50922,0.50886,0.5089,167400000.0
2009-02-23 20:38:00,0.50897,0.50914,0.50888,0.5091,114600000.0
2009-02-23 20:39:00,0.50911,0.50912,0.50873,0.5091,105400000.0
2009-02-23 20:40:00,0.5093,0.5093,0.5092,0.5092,5200000.0
2009-02-23 20:41:00,0.5092,0.5092,0.5092,0.5092,1000000.0
2009-02-23 20:42:00,0.5092,0.50925,0.5092,0.50925,6600000.0
2009-02-23 20:43:00,0.50925,0.5093,0.50925,0.50925,45600000.0
2009-02-23 20:44:00,0.50925,0.5093,0.50925,0.5093,2600000.0
2009-02-23 20:45:00,0.5093,0.5094,0.5093,0.5094,7200000.0
2009-02-23 20:46:00,0.5094,0.5095,0.50935,0.5095,32600000.0
2009-02-23 20:47:00,0.5095,0.50975,0.50905,0.50935,69800000.0
2009-02-23 20:48:00,0.50945,0.50945,0.50915,0.50945,26200000.0
2009-02-23 20:49:00,0.50945,0.5098,0.50945,0.50975,23400000.0
2009-02-23 20:50:00,0.50955,0.50955,0.50935,0.50935,21800000.0
2009-02-23 20:51:00,0.50945,0.5097,0.5094,0.5097,12600000.0
2009-02-23 20:52:00,0.5097,0.5097,0.5093,0.5096,17000000.0
2009-02-23 20:53:00,0.50955,0.50955,0.50955,0.50955,1000000.0
2009-02-23 20:54:00,0.5096,0.50975,0.5096,0.50975,6800000.0
2009-02-23 20:55:00,0.50975,0.5098,0.5095,0.5095,22400000.0
2009-02-23 20:56:00,0.50955,0.5096,0.50955,0.5096,4800000.0
2009-02-23 20:57:00,0.5096,0.5097,0.5091,0.5094,39200000.0
2009-02-23 20:58:00,0.50935,0.50945,0.50935,0.50935,9400000.0
2009-02-23 20:59:00,0.5094,0.5094,0.5089,0.509,32200000.0
2009-02-23 21:00:00,0.509,0.509,0.5089,0.5089,16400000.0
2009-02-23 21:01:00,0.509,0.5091,0.509,0.50905,16800000.0
2009-02-23 21:02:00,0.50905,0.50915,0.509,0.509,44400000.0
2009-02-23 21:03:00,0.509,0.509,0.509,0.509,1000000.0
2009-02-23 21:04:00,0.50905,0.50905,0.50875,0.509,42800000.0
2009-02-23 21:05:00,0.50855,0.50887,0.50853,0.50853,60800000.0
2009-02-23 21:06:00,0.50858,0.50876,0.50858,0.50876,16800000.0
2009-02-23 21:07:00,0.50905,0.50905,0.50905,0.50905,4000000.0
2009-02-23 21:08:00,0.509,0.50905,0.50875,0.50905,42000000.0
2009-02-23 21:09:00,0.50905,0.50905,0.5085,0.50875,59000000.0
2009-02-23 21:10:00,0.50885,0.5089,0.5084,0.5084,10200000.0
2009-02-23 21:11:00,0.50865,0.5088,0.50865,0.5088,4400000.0
2009-02-23 21:12:00,0.50875,0.5088,0.50855,0.5088,11600000.0
2009-02-23 21:13:00,0.5088,0.5092,0.50855,0.5089,27400000.0
2009-02-23 21:14:00,0.5089,0.509,0.5089,0.5089,9800000.0
2009-02-23 21:15:00,0.5089,0.50915,0.5089,0.50915,18600000.0
2009-02-23 21:16:00,0.50915,0.50925,0.50915,0.50925,8000000.0
2009-02-23 21:17:00,0.50925,0.51015,0.50925,0.50975,77800000.0
2009-02-23 21:18:00,0.50965,0.5098,0.50865,0.5098,108700000.0
2009-02-23 21:19:00,0.5098,0.50995,0.5092,0.5095,64000000.0
2009-02-23 21:20:00,0.5095,0.5095,0.5093,0.5094,8000000.0
2009-02-23 21:21:00,0.50945,0.5099,0.50945,0.5099,47200000.0
2009-02-23 21:22:00,0.51005,0.5103,0.50965,0.51,39400000.0
2009-02-23 21:23:00,0.5099,0.51,0.50955,0.51,88900000.0
2009-02-23 21:24:00,0.51005,0.51005,0.5099,0.50995,43200000.0
2009-02-23 21:25:00,0.51,0.51015,0.51,0.5101,26000000.0
2009-02-23 21:26:00,0.51015,0.5105,0.5101,0.5105,60400000.0
2009-02-23 21:27:00,0.5105,0.5105,0.51045,0.51045,33800000.0
2009-02-23 21:28:00,0.51045,0.51045,0.5094,0.50965,29600000.0
2009-02-23 21:29:00,0.50985,0.5101,0.50985,0.5101,7800000.0
2009-02-23 21:30:00,0.5102,0.5104,0.5102,0.5104,6400000.0
2009-02-23 21:31:00,0.5104,0.5104,0.5104,0.5104,2400000.0
2009-02-23 21:32:00,0.51025,0.5103,0.50915,0.50945,74200000.0
2009-02-23 21:33:00,0.5096,0.50975,0.50955,0.5097,31200000.0
2009-02-23 21:34:00,0.5096,0.50965,0.50905,0.5096,56600000.0
2009-02-23 21:35:00,0.50945,0.50945,0.50905,0.50905,14400000.0
2009-02-23 21:36:00,0.5091,0.5097,0.5091,0.5097,22600000.0
2009-02-23 21:37:00,0.5096,0.5096,0.5096,0.5096,1000000.0
2009-02-23 21:38:00,0.5096,0.5097,0.50935,0.5097,36800000.0
2009-02-23 21:39:00,0.50937,0.50954,0.5092,0.50943,133200000.0
2009-02-23 21:40:00,0.5096,0.5096,0.5096,0.5096,1000000.0
2009-02-23 21:41:00,0.50933,0.50962,0.50933,0.5094,48400000.0
2009-02-23 21:42:00,0.50975,0.5098,0.50925,0.50935,66600000.0
2009-02-23 21:43:00,0.50935,0.50935,0.5088,0.50895,20000000.0
2009-02-23 21:44:00,0.50895,0.509,0.5088,0.5089,59600000.0
2009-02-23 21:45:00,0.5089,0.50895,0.50875,0.50875,19200000.0
2009-02-23 21:46:00,0.50875,0.50905,0.50865,0.50875,19200000.0
2009-02-23 21:47:00,0.509,0.5091,0.50855,0.5089,71400000.0
2009-02-23 21:48:00,0.50895,0.5091,0.5087,0.50875,79400000.0
2009-02-23 21:49:00,0.50875,0.50875,0.50875,0.50875,1000000.0
2009-02-23 21:50:00,0.50875,0.50875,0.5083,0.5083,25600000.0
2009-02-23 21:51:00,0.5083,0.5088,0.5082,0.5084,59400000.0
2009-02-23 21:52:00,0.5084,0.5084,0.50835,0.50835,3600000.0
2009-02-23 21:53:00,0.5083,0.50835,0.5083,0.5083,8000000.0
2009-02-23 21:54:00,0.5086,0.5088,0.50815,0.5083,11400000.0
2009-02-23 21:55:00,0.50835,0.50865,0.5081,0.5081,63400000.0
2009-02-23 21:56:00,0.50815,0.5083,0.50815,0.5083,11400000.0
2009-02-23 21:57:00,0.50825,0.5084,0.5082,0.50825,28000000.0
2009-02-23 21:58:00,0.50815,0.5082,0.50815,0.50815,8600000.0
2009-02-23 21:59:00,0.5082,0.50835,0.50815,0.50815,32200000.0
2009-02-23 22:00:00,0.50815,0.50835,0.5081,0.50815,55600000.0
2009-02-23 22:01:00,0.50815,0.50815,0.50765,0.50775,64400000.0
2009-02-23 22:02:00,0.50775,0.50775,0.5074,0.50745,138800000.0
2009-02-23 22:03:00,0.50745,0.5083,0.50745,0.50825,82400000.0
2009-02-23 22:04:00,0.5083,0.5083,0.50815,0.5082,27800000.0
2009-02-23 22:05:00,0.50825,0.50835,0.5082,0.50835,29200000.0
2009-02-23 22:06:00,0.50835,0.5084,0.5083,0.5084,4200000.0
2009-02-23 22:07:00,0.5084,0.5084,0.5083,0.5083,7800000.0
2009-02-23 22:08:00,0.5083,0.5084,0.5083,0.5084,9200000.0
2009-02-23 22:09:00,0.5083,0.5084,0.50825,0.5084,19200000.0
2009-02-23 22:10:00,0.5083,0.5083,0.5083,0.5083,1000000.0
2009-02-23 22:11:00,0.5085,0.5085,0.5084,0.5084,8000000.0
2009-02-23 22:12:00,0.5084,0.5088,0.5083,0.5088,41000000.0
2009-02-23 22:13:00,0.509,0.50915,0.50865,0.509,81800000.0
2009-02-23 22:14:00,0.5089,0.50915,0.5089,0.50915,23000000.0
2009-02-23 22:15:00,0.50915,0.50915,0.50885,0.50885,8600000.0
2009-02-23 22:16:00,0.50837,0.50863,0.50831,0.50831,34200000.0
2009-02-23 22:17:00,0.50831,0.50845,0.5083,0.5083,23600000.0
2009-02-23 22:18:00,0.50835,0.50847,0.5082,0.50834,52200000.0
2009-02-23 22:19:00,0.50832,0.50842,0.50815,0.50816,44000000.0
2009-02-23 22:20:00,0.50865,0.5087,0.5081,0.5081,55400000.0
2009-02-23 22:21:00,0.5081,0.5084,0.5081,0.5084,27600000.0
2009-02-23 22:22:00,0.508,0.5082,0.508,0.5082,6800000.0
2009-02-23 22:23:00,0.5082,0.5082,0.5075,0.508,52100000.0
2009-02-23 22:24:00,0.50805,0.5081,0.50805,0.5081,4800000.0
2009-02-23 22:25:00,0.5081,0.5081,0.508,0.508,16800000.0
2009-02-23 22:26:00,0.508,0.508,0.5076,0.50765,14800000.0
2009-02-23 22:27:00,0.50785,0.508,0.50785,0.508,11200000.0
2009-02-23 22:28:00,0.508,0.5083,0.508,0.5083,39000000.0
2009-02-23 22:29:00,0.50825,0.5083,0.50825,0.5083,5200000.0
2009-02-23 22:30:00,0.50845,0.50875,0.5082,0.5083,11800000.0
2009-02-23 22:31:00,0.50818,0.50818,0.50816,0.50816,4800000.0
2009-02-23 22:32:00,0.5083,0.5083,0.5083,0.5083,1000000.0
2009-02-23 22:33:00,0.50835,0.5084,0.50835,0.5084,3400000.0
2009-02-23 22:34:00,0.5084,0.5086,0.5084,0.5086,59200000.0
2009-02-23 22:35:00,0.5086,0.5086,0.50845,0.50845,13400000.0
2009-02-23 22:36:00,0.50826,0.50852,0.50815,0.50832,111800000.0
2009-02-23 22:37:00,0.50831,0.50847,0.50825,0.5083,66600000.0
2009-02-23 22:38:00,0.50845,0.50855,0.50845,0.5085,19600000.0
2009-02-23 22:39:00,0.5085,0.5085,0.5084,0.5084,15200000.0
2009-02-23 22:40:00,0.5084,0.5084,0.508,0.508,47600000.0
2009-02-23 22:41:00,0.508,0.50815,0.508,0.50815,7000000.0
2009-02-23 22:42:00,0.50815,0.50825,0.5079,0.50805,29800000.0
2009-02-23 22:43:00,0.50791,0.50791,0.5077,0.5077,56200000.0
2009-02-23 22:44:00,0.50805,0.5081,0.50775,0.50775,15800000.0
2009-02-23 22:45:00,0.5077,0.5077,0.5077,0.5077,1000000.0
2009-02-23 22:46:00,0.5077,0.50775,0.50765,0.50765,13200000.0
2009-02-23 22:47:00,0.5076,0.5076,0.5072,0.5073,64000000.0
2009-02-23 22:48:00,0.5073,0.5077,0.50715,0.5075,15100000.0
2009-02-23 22:49:00,0.5075,0.50755,0.5075,0.50755,2600000.0
2009-02-23 22:50:00,0.5075,0.50755,0.50735,0.50755,25200000.0
2009-02-23 22:51:00,0.50755,0.5076,0.50745,0.5076,34800000.0
2009-02-23 22:52:00,0.5076,0.5076,0.50745,0.50745,12400000.0
2009-02-23 22:53:00,0.5074,0.50745,0.5073,0.50735,19600000.0
2009-02-23 22:54:00,0.50735,0.5075,0.5073,0.5074,31000000.0
2009-02-23 22:55:00,0.50745,0.50775,0.50745,0.50755,54600000.0
2009-02-23 22:56:00,0.5075,0.5075,0.50705,0.5071,65800000.0
2009-02-23 22:57:00,0.50715,0.5074,0.50705,0.50725,102800000.0
2009-02-23 22:58:00,0.50725,0.50725,0.50725,0.50725,84800000.0
2009-02-23 22:59:00,0.50725,0.50725,0.5072,0.5072,19000000.0
2009-02-23 23:00:00,0.5072,0.50725,0.5072,0.50725,15400000.0
2009-02-23 23:01:00,0.5072,0.5072,0.5072,0.5072,20200000.0
2009-02-23 23:02:00,0.50725,0.50725,0.50725,0.50725,31600000.0
2009-02-23 23:03:00,0.50735,0.5074,0.5073,0.5073,12200000.0
2009-02-23 23:04:00,0.5073,0.5073,0.5073,0.5073,2800000.0
2009-02-23 23:05:00,0.50726,0.50738,0.50713,0.5072,11800000.0
2009-02-23 23:06:00,0.5073,0.50735,0.5073,0.50735,4000000.0
2009-02-23 23:07:00,0.50735,0.5074,0.50735,0.5074,4600000.0
2009-02-23 23:08:00,0.50735,0.50735,0.50735,0.50735,6000000.0
2009-02-23 23:09:00,0.50737,0.50743,0.50737,0.50737,11000000.0
2009-02-23 23:10:00,0.5074,0.5076,0.5074,0.5075,29200000.0
2009-02-23 23:11:00,0.50755,0.5076,0.50755,0.5076,11000000.0
2009-02-23 23:12:00,0.5076,0.5077,0.5076,0.5077,8600000.0
2009-02-23 23:13:00,0.50765,0.5078,0.50765,0.5078,10600000.0
2009-02-23 23:14:00,0.5078,0.5078,0.5078,0.5078,8000000.0
2009-02-23 23:15:00,0.5078,0.50805,0.5078,0.5079,21200000.0
2009-02-23 23:16:00,0.50749,0.50775,0.50733,0.50759,23200000.0
2009-02-23 23:17:00,0.50785,0.5079,0.50785,0.5079,4000000.0
2009-02-23 23:18:00,0.50785,0.5079,0.50785,0.5079,2000000.0
2009-02-23 23:19:00,0.5079,0.5079,0.5079,0.5079,5000000.0
2009-02-23 23:20:00,0.5079,0.5079,0.50775,0.5078,35600000.0
2009-02-23 23:21:00,0.50748,0.50762,0.50748,0.50754,32000000.0
2009-02-23 23:22:00,0.5077,0.5079,0.50735,0.50735,74800000.0
2009-02-23 23:23:00,0.50735,0.50745,0.50725,0.50725,184000000.0
2009-02-23 23:24:00,0.50745,0.50755,0.5072,0.50725,123400000.0
2009-02-23 23:25:00,0.50725,0.5073,0.50725,0.5073,31000000.0
2009-02-23 23:26:00,0.50735,0.5074,0.50735,0.5074,19000000.0
2009-02-23 23:27:00,0.5074,0.5074,0.5072,0.50725,88000000.0
2009-02-23 23:28:00,0.50725,0.50725,0.5072,0.5072,41000000.0
2009-02-23 23:29:00,0.50725,0.50725,0.5072,0.5072,49800000.0
2009-02-23 23:30:00,0.50735,0.50735,0.50715,0.50725,11400000.0
2009-02-23 23:31:00,0.5072,0.5074,0.5072,0.50725,31600000.0
2009-02-23 23:32:00,0.50725,0.50725,0.5072,0.50725,19000000.0
2009-02-23 23:33:00,0.50725,0.50725,0.50725,0.50725,3000000.0
2009-02-23 23:34:00,0.50725,0.50725,0.5072,0.50725,48400000.0
2009-02-23 23:35:00,0.5073,0.50735,0.5072,0.50735,15400000.0
2009-02-23 23:36:00,0.50745,0.5078,0.50705,0.5072,50200000.0
2009-02-23 23:37:00,0.5072,0.50725,0.5072,0.50725,7200000.0
2009-02-23 23:38:00,0.50715,0.50715,0.50715,0.50715,6000000.0
2009-02-23 23:39:00,0.50715,0.50715,0.50715,0.50715,41000000.0
2009-02-23 23:40:00,0.50701,0.5074,0.50696,0.50723,19600000.0
2009-02-23 23:41:00,0.50725,0.50735,0.50715,0.50715,61000000.0
2009-02-23 23:42:00,0.5072,0.5072,0.5072,0.5072,2800000.0
2009-02-23 23:43:00,0.50688,0.50715,0.50685,0.50711,57800000.0
2009-02-23 23:44:00,0.50701,0.50713,0.50668,0.5069,68400000.0
2009-02-23 23:45:00,0.50725,0.5073,0.50725,0.5073,5800000.0
2009-02-23 23:46:00,0.50725,0.50725,0.50715,0.5072,43200000.0
2009-02-23 23:47:00,0.50715,0.50722,0.50685,0.50705,42000000.0
2009-02-23 23:48:00,0.50702,0.5071,0.50701,0.50701,16800000.0
2009-02-23 23:49:00,0.5071,0.50725,0.5071,0.50719,16800000.0
2009-02-23 23:50:00,0.50724,0.50734,0.50702,0.50704,19600000.0
2009-02-23 23:51:00,0.50715,0.50715,0.50715,0.50715,16400000.0
2009-02-23 23:52:00,0.50715,0.5072,0.50715,0.5072,14200000.0
2009-02-23 23:53:00,0.5072,0.5072,0.5072,0.5072,9200000.0
2009-02-23 23:54:00,0.5072,0.5072,0.5072,0.5072,2800000.0
2009-02-23 23:55:00,0.5072,0.50735,0.5072,0.50735,12800000.0
2009-02-23 23:56:00,0.50735,0.50735,0.50735,0.50735,19800000.0
2009-02-23 23:57:00,0.50735,0.50735,0.5073,0.50735,73400000.0
2009-02-23 23:58:00,0.50735,0.50735,0.50735,0.50735,9800000.0
2009-02-23 23:59:00,0.50735,0.50735,0.50735,0.50735,4000000.0
2009-02-24 00:00:00,0.50735,0.50735,0.50735,0.50735,2000000.0
2009-02-24 00:01:00,0.50735,0.50735,0.50735,0.50735,3000000.0
2009-02-24 00:02:00,0.50735,0.50735,0.50705,0.5071,23800000.0
2009-02-24 00:03:00,0.507,0.507,0.50695,0.50695,9200000.0
2009-02-24 00:04:00,0.5068,0.50695,0.50665,0.50695,55600001.0
2009-02-24 00:05:00,0.50695,0.5072,0.50685,0.50695,106400000.0
2009-02-24 00:06:00,0.507,0.5072,0.507,0.5072,34400000.0
2009-02-24 00:07:00,0.50683,0.5069,0.50673,0.50677,32000000.0
2009-02-24 00:08:00,0.5072,0.5072,0.5072,0.5072,5600000.0
2009-02-24 00:09:00,0.5072,0.5074,0.5072,0.50725,9200000.0
2009-02-24 00:10:00,0.5072,0.5072,0.5072,0.5072,5600000.0
2009-02-24 00:11:00,0.50715,0.5075,0.50715,0.5075,131400000.0
2009-02-24 00:12:00,0.5075,0.5075,0.5071,0.50725,9800000.0
2009-02-24 00:13:00,0.5072,0.50725,0.5072,0.50725,4400000.0
2009-02-24 00:14:00,0.5072,0.5072,0.5072,0.5072,2800000.0
2009-02-24 00:15:00,0.5072,0.5072,0.5072,0.5072,2800000.0
2009-02-24 00:16:00,0.50654,0.50662,0.50635,0.50649,46000000.0
2009-02-24 00:17:00,0.50647,0.50698,0.50647,0.50698,11600000.0
2009-02-24 00:18:00,0.5074,0.5075,0.5074,0.5075,14600000.0
2009-02-24 00:19:00,0.50697,0.5072,0.50689,0.50713,48600000.0
2009-02-24 00:20:00,0.50712,0.50714,0.50709,0.50709,26800000.0
2009-02-24 00:21:00,0.50711,0.50717,0.50711,0.50714,14800000.0
2009-02-24 00:22:00,0.5075,0.5075,0.5075,0.5075,8400000.0
2009-02-24 00:23:00,0.50719,0.50725,0.50698,0.50699,23200000.0
2009-02-24 00:24:00,0.50684,0.50715,0.50674,0.50702,28200000.0
2009-02-24 00:25:00,0.50691,0.50721,0.50691,0.507,70400000.0
2009-02-24 00:26:00,0.5075,0.5075,0.5073,0.5073,21400000.0
2009-02-24 00:27:00,0.50745,0.5075,0.5072,0.50735,18800000.0
2009-02-24 00:28:00,0.5074,0.50745,0.50715,0.5074,116000000.0
2009-02-24 00:29:00,0.5074,0.5075,0.5074,0.5074,39000000.0
2009-02-24 00:30:00,0.50745,0.5075,0.50745,0.50745,46600001.0
2009-02-24 00:31:00,0.50693,0.50703,0.50691,0.50697,76000000.0
2009-02-24 00:32:00,0.50699,0.50713,0.50692,0.50707,165800000.0
2009-02-24 00:33:00,0.50745,0.5075,0.5074,0.5074,149599999.0
2009-02-24 00:34:00,0.5074,0.50755,0.5074,0.5074,125400000.0
2009-02-24 00:35:00,0.5074,0.50755,0.5074,0.5074,87200000.0
2009-02-24 00:36:00,0.5074,0.50775,0.50735,0.50775,46600000.0
2009-02-24 00:37:00,0.50775,0.50775,0.50725,0.50725,51000000.0
2009-02-24 00:38:00,0.50725,0.5076,0.50725,0.5076,30000000.0
2009-02-24 00:39:00,0.5074,0.5074,0.50725,0.50725,25200000.0
2009-02-24 00:40:00,0.50725,0.5073,0.50725,0.5073,16200000.0
2009-02-24 00:41:00,0.5073,0.5074,0.5073,0.50735,10800000.0
2009-02-24 00:42:00,0.50699,0.50709,0.50672,0.50676,41800000.0
2009-02-24 00:43:00,0.50735,0.50735,0.5072,0.5072,40200000.0
2009-02-24 00:44:00,0.5072,0.5072,0.5072,0.5072,15600000.0
2009-02-24 00:45:00,0.50725,0.50725,0.50725,0.50725,8000000.0
2009-02-24 00:46:00,0.5072,0.5072,0.507,0.507,61400000.0
2009-02-24 00:47:00,0.507,0.50715,0.507,0.50705,48200000.0
2009-02-24 00:48:00,0.5071,0.5072,0.5071,0.5072,98400000.0
2009-02-24 00:49:00,0.50715,0.50735,0.5071,0.50735,60400000.0
2009-02-24 00:50:00,0.50735,0.50735,0.5072,0.5072,80600000.0
2009-02-24 00:51:00,0.5072,0.50735,0.5072,0.50735,44400000.0
2009-02-24 00:52:00,0.5073,0.50735,0.50725,0.5073,77000000.0
2009-02-24 00:53:00,0.50735,0.50735,0.50715,0.50715,85800001.0
2009-02-24 00:54:00,0.50715,0.50715,0.50715,0.50715,15600000.0
2009-02-24 00:55:00,0.5072,0.50725,0.5072,0.50725,37600001.0
2009-02-24 00:56:00,0.50725,0.5073,0.5072,0.50725,102000002.0
2009-02-24 00:57:00,0.5073,0.5073,0.5072,0.5072,84600000.0
2009-02-24 00:58:00,0.50675,0.50702,0.5067,0.50681,66000000.0
2009-02-24 00:59:00,0.5073,0.50775,0.5073,0.5076,89600000.0
2009-02-24 01:00:00,0.5076,0.5076,0.5072,0.50735,103200000.0
2009-02-24 01:01:00,0.50725,0.50725,0.5072,0.50725,35600000.0
2009-02-24 01:02:00,0.5073,0.50745,0.5073,0.50745,61800000.0
2009-02-24 01:03:00,0.50765,0.50765,0.5075,0.5075,90000000.0
2009-02-24 01:04:00,0.5075,0.50795,0.5075,0.50765,356400002.0
2009-02-24 01:05:00,0.50765,0.5077,0.5076,0.5076,112200000.0
2009-02-24 01:06:00,0.50765,0.50765,0.50755,0.50755,82200000.0
2009-02-24 01:07:00,0.5076,0.5076,0.5074,0.50745,18800000.0
2009-02-24 01:08:00,0.50745,0.50745,0.50745,0.50745,25200000.0
2009-02-24 01:09:00,0.50745,0.5076,0.50745,0.5075,29000000.0
2009-02-24 01:10:00,0.5075,0.5075,0.50735,0.50735,22200000.0
2009-02-24 01:11:00,0.5075,0.5076,0.50725,0.50725,81800001.0
2009-02-24 01:12:00,0.50725,0.50745,0.50725,0.50745,68000000.0
2009-02-24 01:13:00,0.5075,0.5075,0.50745,0.50745,24000000.0
2009-02-24 01:14:00,0.5075,0.50755,0.5074,0.50745,194000000.0
2009-02-24 01:15:00,0.50745,0.50745,0.5074,0.50745,67400000.0
2009-02-24 01:16:00,0.50745,0.50745,0.50745,0.50745,88200000.0
2009-02-24 01:17:00,0.50745,0.50745,0.50745,0.50745,25200000.0
2009-02-24 01:18:00,0.50713,0.50725,0.50713,0.50723,22400000.0
2009-02-24 01:19:00,0.50713,0.50724,0.50708,0.50713,38800000.0
2009-02-24 01:20:00,0.50712,0.50733,0.50712,0.50726,28400000.0
2009-02-24 01:21:00,0.50745,0.50745,0.5074,0.50745,36600000.0
2009-02-24 01:22:00,0.5075,0.50775,0.5075,0.50755,41200000.0
2009-02-24 01:23:00,0.50755,0.50755,0.5072,0.5072,148399999.0
2009-02-24 01:24:00,0.5072,0.5073,0.5072,0.50725,61000000.0
2009-02-24 01:25:00,0.50715,0.5072,0.50715,0.5072,55600000.0
2009-02-24 01:26:00,0.5072,0.5072,0.5072,0.5072,3600000.0
2009-02-24 01:27:00,0.50725,0.5073,0.50725,0.5073,49399999.0
2009-02-24 01:28:00,0.50735,0.5074,0.5072,0.5074,81800000.0
2009-02-24 01:29:00,0.5074,0.50745,0.50725,0.5074,135600000.0
2009-02-24 01:30:00,0.5074,0.5074,0.5072,0.50725,44000000.0
2009-02-24 01:31:00,0.50725,0.50725,0.50725,0.50725,12600000.0
2009-02-24 01:32:00,0.5073,0.5073,0.5073,0.5073,2800000.0
2009-02-24 01:33:00,0.5073,0.5073,0.5073,0.5073,2800000.0
2009-02-24 01:34:00,0.50725,0.50725,0.50715,0.50715,43400000.0
2009-02-24 01:35:00,0.50715,0.50715,0.50715,0.50715,56000000.0
2009-02-24 01:36:00,0.50715,0.5072,0.50715,0.5072,102400001.0
2009-02-24 01:37:00,0.50725,0.50725,0.50725,0.50725,37800000.0
2009-02-24 01:38:00,0.50725,0.50725,0.50725,0.50725,12600000.0
2009-02-24 01:39:00,0.50715,0.50738,0.507,0.50738,61400000.0
2009-02-24 01:40:00,0.50725,0.50725,0.50725,0.50725,12600000.0
2009-02-24 01:41:00,0.50745,0.50745,0.50725,0.50725,64200000.0
2009-02-24 01:42:00,0.50725,0.50725,0.50725,0.50725,39400000.0
2009-02-24 01:43:00,0.50745,0.50745,0.50725,0.50725,39200000.0
2009-02-24 01:44:00,0.50725,0.50725,0.5071,0.5071,122200000.0
2009-02-24 01:45:00,0.50705,0.50705,0.5069,0.50705,120599999.0
2009-02-24 01:46:00,0.5071,0.5073,0.50705,0.5071,129000000.0
2009-02-24 01:47:00,0.5071,0.5071,0.50705,0.50705,21200000.0
2009-02-24 01:48:00,0.5071,0.5071,0.50705,0.50705,11400000.0
2009-02-24 01:49:00,0.50705,0.5072,0.507,0.5071,26600000.0
2009-02-24 01:50:00,0.5071,0.5071,0.50695,0.50695,54600000.0
2009-02-24 01:51:00,0.50643,0.50664,0.50643,0.50655,35600000.0
2009-02-24 01:52:00,0.50695,0.50695,0.50695,0.50695,2000000.0
2009-02-24 01:53:00,0.5066,0.50665,0.5064,0.50655,29200000.0
2009-02-24 01:54:00,0.5065,0.50675,0.50645,0.5065,139600000.0
2009-02-24 01:55:00,0.5066,0.50675,0.5065,0.5065,53600000.0
2009-02-24 01:56:00,0.5065,0.50675,0.50635,0.5067,85200000.0
2009-02-24 01:57:00,0.50665,0.50665,0.5064,0.50645,91400000.0
2009-02-24 01:58:00,0.50645,0.5065,0.50635,0.50635,8600000.0
2009-02-24 01:59:00,0.50635,0.5064,0.506,0.5064,137800000.0
2009-02-24 02:00:00,0.5064,0.5065,0.50625,0.5065,49600000.0
2009-02-24 02:01:00,0.50655,0.50655,0.5065,0.50655,16800000.0
2009-02-24 02:02:00,0.5066,0.5066,0.5066,0.5066,15000000.0
2009-02-24 02:03:00,0.5066,0.50675,0.50645,0.50645,115199999.0
2009-02-24 02:04:00,0.50655,0.50655,0.50655,0.50655,2800000.0
2009-02-24 02:05:00,0.5066,0.5068,0.5066,0.50675,43400000.0
2009-02-24 02:06:00,0.5069,0.50695,0.5067,0.5067,102799999.0
2009-02-24 02:07:00,0.50665,0.5067,0.50665,0.5067,5800000.0
2009-02-24 02:08:00,0.5063,0.50648,0.50603,0.50626,32800000.0
2009-02-24 02:09:00,0.50665,0.5067,0.5063,0.5063,85800000.0
2009-02-24 02:10:00,0.5063,0.5064,0.5063,0.5064,55600000.0
2009-02-24 02:11:00,0.5063,0.5063,0.50535,0.5054,130400000.0
2009-02-24 02:12:00,0.50535,0.50575,0.5052,0.5057,162800000.0
2009-02-24 02:13:00,0.50565,0.5059,0.50565,0.5059,17800000.0
2009-02-24 02:14:00,0.506,0.506,0.506,0.506,26000000.0
2009-02-24 02:15:00,0.50595,0.506,0.50575,0.50585,113000000.0
2009-02-24 02:16:00,0.5059,0.506,0.50555,0.5058,134800000.0
2009-02-24 02:17:00,0.5058,0.5058,0.50495,0.50495,54400000.0
2009-02-24 02:18:00,0.505,0.50535,0.505,0.505,100000000.0
2009-02-24 02:19:00,0.5051,0.5055,0.505,0.5051,52400000.0
2009-02-24 02:20:00,0.5052,0.5052,0.5048,0.5048,78200000.0
2009-02-24 02:21:00,0.5048,0.50515,0.50475,0.50475,71200000.0
2009-02-24 02:22:00,0.5048,0.50495,0.5048,0.50485,52400000.0
2009-02-24 02:23:00,0.50485,0.50485,0.50485,0.50485,5600000.0
2009-02-24 02:24:00,0.50485,0.50485,0.50485,0.50485,8400000.0
2009-02-24 02:25:00,0.50495,0.50505,0.50495,0.50505,8400000.0
2009-02-24 02:26:00,0.50478,0.5049,0.50463,0.50463,27000000.0
2009-02-24 02:27:00,0.50515,0.50525,0.50515,0.50525,6600000.0
2009-02-24 02:28:00,0.50515,0.50515,0.505,0.505,34000000.0
2009-02-24 02:29:00,0.505,0.505,0.505,0.505,4600000.0
2009-02-24 02:30:00,0.5052,0.5053,0.5052,0.5053,32600000.0
2009-02-24 02:31:00,0.5053,0.50535,0.5053,0.50535,12600000.0
2009-02-24 02:32:00,0.50508,0.50508,0.50488,0.50498,25200000.0
2009-02-24 02:33:00,0.50535,0.5061,0.5053,0.50605,75600000.0
2009-02-24 02:34:00,0.50605,0.5063,0.50605,0.50615,93600000.0
2009-02-24 02:35:00,0.50615,0.50615,0.5057,0.5059,48000000.0
2009-02-24 02:36:00,0.5059,0.5059,0.5057,0.5059,75600000.0
2009-02-24 02:37:00,0.5059,0.50605,0.5058,0.5058,47600000.0
2009-02-24 02:38:00,0.50585,0.50605,0.50575,0.506,25000000.0
2009-02-24 02:39:00,0.5061,0.50625,0.50605,0.50605,29200000.0
2009-02-24 02:40:00,0.50605,0.50615,0.50605,0.50605,34000000.0
2009-02-24 02:41:00,0.50605,0.5061,0.50605,0.5061,8400000.0
2009-02-24 02:42:00,0.506,0.5061,0.5059,0.5059,32600000.0
2009-02-24 02:43:00,0.5059,0.506,0.50575,0.50595,73200000.0
2009-02-24 02:44:00,0.5059,0.50595,0.5059,0.50595,8400000.0
2009-02-24 02:45:00,0.5059,0.5059,0.5057,0.5057,28000000.0
2009-02-24 02:46:00,0.5057,0.5057,0.5055,0.50565,68600000.0
2009-02-24 02:47:00,0.5057,0.5057,0.5057,0.5057,2800000.0
2009-02-24 02:48:00,0.50575,0.50575,0.50575,0.50575,2800000.0
2009-02-24 02:49:00,0.5057,0.5058,0.5057,0.5058,27600000.0
2009-02-24 02:50:00,0.5058,0.5058,0.50565,0.50575,40400000.0
2009-02-24 02:51:00,0.5057,0.5059,0.5057,0.5059,44600000.0
2009-02-24 02:52:00,0.506,0.506,0.5059,0.50595,13000000.0
2009-02-24 02:53:00,0.50605,0.50625,0.50605,0.50605,45600000.0
2009-02-24 02:54:00,0.5061,0.5061,0.5061,0.5061,21800000.0
2009-02-24 02:55:00,0.506,0.5065,0.506,0.5062,103000000.0
2009-02-24 02:56:00,0.5063,0.5063,0.5063,0.5063,2800000.0
2009-02-24 02:57:00,0.50585,0.50603,0.50568,0.50586,15800000.0
2009-02-24 02:58:00,0.50635,0.50645,0.50635,0.50645,19600000.0
2009-02-24 02:59:00,0.50645,0.50645,0.5063,0.50635,49800000.0
2009-02-24 03:00:00,0.50635,0.5066,0.50635,0.5066,108000000.0
2009-02-24 03:01:00,0.5067,0.5067,0.50625,0.5063,61000000.0
2009-02-24 03:02:00,0.5064,0.5064,0.5064,0.5064,2800000.0
2009-02-24 03:03:00,0.50645,0.50645,0.50645,0.50645,2800000.0
2009-02-24 03:04:00,0.5065,0.50655,0.50645,0.50645,13400000.0
2009-02-24 03:05:00,0.5065,0.5066,0.50645,0.5066,33200000.0
2009-02-24 03:06:00,0.50631,0.50639,0.50624,0.50624,12800000.0
2009-02-24 03:07:00,0.5066,0.5066,0.50655,0.5066,10000000.0
2009-02-24 03:08:00,0.5066,0.5068,0.5066,0.50675,80000000.0
2009-02-24 03:09:00,0.50675,0.5068,0.5067,0.50675,21600000.0
2009-02-24 03:10:00,0.50675,0.50765,0.50675,0.50725,192000000.0
2009-02-24 03:11:00,0.50715,0.5073,0.50715,0.5073,70000000.0
2009-02-24 03:12:00,0.5073,0.5073,0.5073,0.5073,2800000.0
2009-02-24 03:13:00,0.5074,0.5074,0.5074,0.5074,2800000.0
2009-02-24 03:14:00,0.5074,0.5076,0.5073,0.5076,53600000.0
2009-02-24 03:15:00,0.50755,0.50765,0.5074,0.50765,72200000.0
2009-02-24 03:16:00,0.50765,0.50765,0.5074,0.5076,27200000.0
2009-02-24 03:17:00,0.5076,0.508,0.5076,0.5079,42000000.0
2009-02-24 03:18:00,0.50795,0.508,0.5073,0.5073,109600000.0
2009-02-24 03:19:00,0.5073,0.5073,0.5073,0.5073,11200000.0
2009-02-24 03:20:00,0.5073,0.5073,0.5069,0.5069,55000000.0
2009-02-24 03:21:00,0.5069,0.5074,0.50685,0.5074,151200000.0
2009-02-24 03:22:00,0.5074,0.508,0.5071,0.508,106800000.0
2009-02-24 03:23:00,0.50835,0.50845,0.50785,0.5082,57200000.0
2009-02-24 03:24:00,0.50855,0.50855,0.5082,0.5082,14200000.0
2009-02-24 03:25:00,0.50825,0.50825,0.5082,0.5082,73000000.0
2009-02-24 03:26:00,0.5082,0.5082,0.5082,0.5082,8800000.0
2009-02-24 03:27:00,0.5082,0.5084,0.50795,0.50815,186200000.0
2009-02-24 03:28:00,0.50815,0.5082,0.5081,0.5082,54400000.0
2009-02-24 03:29:00,0.5082,0.5083,0.5081,0.5081,71400000.0
2009-02-24 03:30:00,0.5081,0.50815,0.5077,0.50785,82200000.0
2009-02-24 03:31:00,0.50785,0.50785,0.5078,0.5078,45800000.0
2009-02-24 03:32:00,0.5078,0.50785,0.50715,0.5077,91400000.0
2009-02-24 03:33:00,0.5077,0.5077,0.5077,0.5077,1600000.0
2009-02-24 03:34:00,0.5077,0.5077,0.5073,0.5075,52200000.0
2009-02-24 03:35:00,0.5075,0.5076,0.5075,0.5076,11600000.0
2009-02-24 03:36:00,0.5077,0.5077,0.5076,0.5076,16600000.0
2009-02-24 03:37:00,0.50735,0.50735,0.50712,0.50723,66800000.0
2009-02-24 03:38:00,0.50717,0.50723,0.50717,0.50723,17200000.0
2009-02-24 03:39:00,0.50755,0.5077,0.50755,0.5077,10400000.0
2009-02-24 03:40:00,0.5077,0.508,0.5076,0.508,59800000.0
2009-02-24 03:41:00,0.508,0.5081,0.508,0.5081,17800000.0
2009-02-24 03:42:00,0.50787,0.50802,0.50773,0.50787,56800000.0
2009-02-24 03:43:00,0.5081,0.5081,0.5081,0.5081,3000000.0
2009-02-24 03:44:00,0.5081,0.5081,0.5081,0.5081,9000000.0
2009-02-24 03:45:00,0.5081,0.5081,0.5081,0.5081,6000000.0
2009-02-24 03:46:00,0.5081,0.5081,0.5081,0.5081,3000000.0
2009-02-24 03:47:00,0.5081,0.5081,0.5081,0.5081,6000000.0
2009-02-24 03:48:00,0.5081,0.5081,0.5081,0.5081,6000000.0
2009-02-24 03:49:00,0.5081,0.50825,0.5081,0.50825,12400000.0
2009-02-24 03:50:00,0.5082,0.5082,0.5082,0.5082,2800000.0
2009-02-24 03:51:00,0.5082,0.5082,0.5082,0.5082,5600000.0
2009-02-24 03:52:00,0.50825,0.5085,0.5082,0.5085,44600000.0
2009-02-24 03:53:00,0.5086,0.5086,0.5084,0.5086,36600000.0
2009-02-24 03:54:00,0.5086,0.5086,0.5084,0.5085,23800000.0
2009-02-24 03:55:00,0.5085,0.5086,0.5085,0.5085,13600000.0
2009-02-24 03:56:00,0.50811,0.50825,0.50802,0.50802,9600000.0
2009-02-24 03:57:00,0.50795,0.50795,0.50785,0.50786,9600000.0
2009-02-24 03:58:00,0.5085,0.5086,0.5085,0.5086,3800000.0
2009-02-24 03:59:00,0.5085,0.5086,0.5083,0.50855,50600000.0
2009-02-24 04:00:00,0.5085,0.5087,0.5084,0.5084,22200000.0
2009-02-24 04:01:00,0.5083,0.5083,0.5083,0.5083,4600000.0
2009-02-24 04:02:00,0.5083,0.5083,0.50765,0.50775,54000000.0
2009-02-24 04:03:00,0.50775,0.50775,0.50775,0.50775,12000000.0
2009-02-24 04:04:00,0.50775,0.50775,0.50775,0.50775,5600000.0
2009-02-24 04:05:00,0.50775,0.50795,0.50775,0.5079,56200000.0
2009-02-24 04:06:00,0.5079,0.5079,0.5079,0.5079,8400000.0
2009-02-24 04:07:00,0.50785,0.50785,0.50785,0.50785,5600000.0
2009-02-24 04:08:00,0.5079,0.5081,0.5079,0.5081,22600000.0
2009-02-24 04:09:00,0.50805,0.5082,0.50805,0.5081,16800000.0
2009-02-24 04:10:00,0.50805,0.50805,0.50805,0.50805,5600000.0
2009-02-24 04:11:00,0.508,0.508,0.50795,0.50795,16800000.0
2009-02-24 04:12:00,0.508,0.5081,0.50795,0.508,42000000.0
2009-02-24 04:13:00,0.50795,0.508,0.50795,0.508,14000000.0
2009-02-24 04:14:00,0.50765,0.50793,0.50765,0.50779,176600000.0
2009-02-24 04:15:00,0.508,0.5081,0.508,0.5081,11200000.0
2009-02-24 04:16:00,0.50754,0.50783,0.50749,0.50783,51600000.0
2009-02-24 04:17:00,0.50815,0.5083,0.5081,0.50825,44800000.0
2009-02-24 04:18:00,0.5082,0.50825,0.5082,0.50825,5600000.0
2009-02-24 04:19:00,0.50825,0.50825,0.5082,0.50825,19600000.0
2009-02-24 04:20:00,0.50825,0.50825,0.5081,0.5081,18800000.0
2009-02-24 04:21:00,0.50815,0.50815,0.5081,0.5081,70000000.0
2009-02-24 04:22:00,0.50815,0.50815,0.5081,0.5081,11200000.0
2009-02-24 04:23:00,0.50805,0.50805,0.508,0.50805,25200000.0
2009-02-24 04:24:00,0.50805,0.50805,0.50805,0.50805,19600000.0
2009-02-24 04:25:00,0.50756,0.50783,0.50756,0.50772,25600000.0
2009-02-24 04:26:00,0.50747,0.50776,0.50746,0.50768,61400000.0
2009-02-24 04:27:00,0.5077,0.50776,0.50762,0.50771,29200000.0
2009-02-24 04:28:00,0.50761,0.50776,0.50759,0.50774,16800000.0
2009-02-24 04:29:00,0.50815,0.50815,0.50815,0.50815,8400000.0
2009-02-24 04:30:00,0.50815,0.50815,0.50815,0.50815,2800000.0
2009-02-24 04:31:00,0.5081,0.5081,0.50785,0.5079,40200000.0
2009-02-24 04:32:00,0.5079,0.5079,0.5078,0.5078,18400000.0
2009-02-24 04:33:00,0.5078,0.5078,0.5078,0.5078,5800000.0
2009-02-24 04:34:00,0.50775,0.50775,0.50775,0.50775,5800000.0
2009-02-24 04:35:00,0.5077,0.5078,0.5077,0.5078,20000000.0
2009-02-24 04:36:00,0.5078,0.5078,0.5078,0.5078,3000000.0
2009-02-24 04:37:00,0.5078,0.50785,0.50775,0.50785,36800000.0
2009-02-24 04:38:00,0.5079,0.5079,0.5078,0.5078,32800000.0
2009-02-24 04:39:00,0.5078,0.5078,0.5078,0.5078,3000000.0
2009-02-24 04:40:00,0.50783,0.50783,0.50762,0.50779,20400000.0
2009-02-24 04:41:00,0.508,0.508,0.508,0.508,2800000.0
2009-02-24 04:42:00,0.508,0.508,0.5077,0.5078,26400000.0
2009-02-24 04:43:00,0.50785,0.50785,0.50785,0.50785,2800000.0
2009-02-24 04:44:00,0.50746,0.50765,0.50737,0.50765,31600000.0
2009-02-24 04:45:00,0.50785,0.50805,0.5078,0.5078,27000000.0
2009-02-24 04:46:00,0.50738,0.50764,0.50732,0.50757,21600000.0
2009-02-24 04:47:00,0.50743,0.50757,0.50743,0.50743,12200000.0
2009-02-24 04:48:00,0.5078,0.5078,0.5078,0.5078,3200000.0
2009-02-24 04:49:00,0.5078,0.50785,0.5078,0.50785,7400000.0
2009-02-24 04:50:00,0.5078,0.50785,0.5078,0.5078,7600000.0
2009-02-24 04:51:00,0.5078,0.5078,0.5077,0.5078,8000000.0
2009-02-24 04:52:00,0.50741,0.5076,0.50723,0.50743,59200000.0
2009-02-24 04:53:00,0.5078,0.5078,0.5078,0.5078,1000000.0
2009-02-24 04:54:00,0.5078,0.5078,0.5077,0.5078,15600000.0
2009-02-24 04:55:00,0.5078,0.5078,0.50775,0.50775,3200000.0
2009-02-24 04:56:00,0.50735,0.5076,0.50734,0.50735,22800000.0
2009-02-24 04:57:00,0.50726,0.50726,0.50718,0.5072,26000000.0
2009-02-24 04:58:00,0.5078,0.5078,0.5078,0.5078,1600000.0
2009-02-24 04:59:00,0.50795,0.50795,0.50795,0.50795,2000000.0
2009-02-24 05:00:00,0.50805,0.50805,0.5077,0.5078,17000000.0
2009-02-24 05:01:00,0.5078,0.50785,0.5078,0.50785,7400000.0
2009-02-24 05:02:00,0.5078,0.50785,0.5078,0.5078,5000000.0
2009-02-24 05:03:00,0.5078,0.50785,0.5078,0.50785,9200000.0
2009-02-24 05:04:00,0.5078,0.5078,0.5078,0.5078,5800000.0
2009-02-24 05:05:00,0.5078,0.5078,0.5078,0.5078,12000000.0
2009-02-24 05:06:00,0.50729,0.50767,0.50729,0.50767,39600000.0
2009-02-24 05:07:00,0.50785,0.5082,0.50785,0.5082,24400000.0
2009-02-24 05:08:00,0.50815,0.50825,0.50815,0.5082,8000000.0
2009-02-24 05:09:00,0.5082,0.50825,0.5082,0.50825,11200000.0
2009-02-24 05:10:00,0.5082,0.5082,0.5081,0.5082,19600000.0
2009-02-24 05:11:00,0.50815,0.50815,0.5081,0.5081,24200000.0
2009-02-24 05:12:00,0.5081,0.5081,0.508,0.50805,35400000.0
2009-02-24 05:13:00,0.50805,0.5083,0.50805,0.50805,55000000.0
2009-02-24 05:14:00,0.50805,0.50825,0.50805,0.5082,68200000.0
2009-02-24 05:15:00,0.50825,0.5083,0.5082,0.5083,55800000.0
2009-02-24 05:16:00,0.5083,0.5083,0.5083,0.5083,57000000.0
2009-02-24 05:17:00,0.5083,0.50835,0.5083,0.5083,32400000.0
2009-02-24 05:18:00,0.5083,0.5083,0.5083,0.5083,5800000.0
2009-02-24 05:19:00,0.50835,0.50835,0.50835,0.50835,24000000.0
2009-02-24 05:20:00,0.5084,0.5085,0.5083,0.5084,102600000.0
2009-02-24 05:21:00,0.5084,0.509,0.5084,0.5088,46800000.0
2009-02-24 05:22:00,0.5088,0.50905,0.5088,0.50905,47600000.0
2009-02-24 05:23:00,0.50905,0.5094,0.50895,0.50905,131400000.0
2009-02-24 05:24:00,0.50895,0.509,0.5081,0.50855,135200000.0
2009-02-24 05:25:00,0.50865,0.50875,0.50865,0.50865,62000000.0
2009-02-24 05:26:00,0.50865,0.50885,0.50865,0.50885,24400000.0
2009-02-24 05:27:00,0.50885,0.50885,0.50885,0.50885,5600000.0
2009-02-24 05:28:00,0.50855,0.50861,0.50853,0.50859,29000000.0
2009-02-24 05:29:00,0.50843,0.50877,0.50825,0.50877,237000000.0
2009-02-24 05:30:00,0.50879,0.50933,0.5087,0.50896,192600000.0
2009-02-24 05:31:00,0.5088,0.5088,0.50875,0.50875,12400000.0
2009-02-24 05:32:00,0.50875,0.5094,0.50865,0.5094,99600000.0
2009-02-24 05:33:00,0.50955,0.51005,0.5095,0.5095,183800000.0
2009-02-24 05:34:00,0.5095,0.5095,0.5095,0.5095,18600000.0
2009-02-24 05:35:00,0.50955,0.50955,0.50915,0.5093,29200000.0
2009-02-24 05:36:00,0.5093,0.5094,0.5092,0.5093,62400000.0
2009-02-24 05:37:00,0.5093,0.5094,0.5089,0.5092,214600000.0
2009-02-24 05:38:00,0.5092,0.5092,0.5092,0.5092,25200000.0
2009-02-24 05:39:00,0.5092,0.5092,0.5091,0.5091,12000000.0
2009-02-24 05:40:00,0.509,0.509,0.5088,0.509,57400000.0
2009-02-24 05:41:00,0.509,0.5091,0.509,0.50905,43200000.0
2009-02-24 05:42:00,0.50905,0.50925,0.50905,0.5091,35600000.0
2009-02-24 05:43:00,0.5093,0.5094,0.50915,0.50915,31000000.0
2009-02-24 05:44:00,0.5091,0.5093,0.5091,0.5091,32400000.0
2009-02-24 05:45:00,0.5091,0.5092,0.5091,0.5092,9600000.0
2009-02-24 05:46:00,0.5091,0.5092,0.5091,0.5092,22200000.0
2009-02-24 05:47:00,0.50869,0.50907,0.50869,0.50884,89000000.0
2009-02-24 05:48:00,0.5092,0.5095,0.50915,0.5095,58200000.0
2009-02-24 05:49:00,0.5096,0.5096,0.50905,0.50905,53000000.0
2009-02-24 05:50:00,0.5092,0.50925,0.50915,0.5092,240000000.0
2009-02-24 05:51:00,0.5092,0.50945,0.50915,0.50935,105400000.0
2009-02-24 05:52:00,0.5094,0.5098,0.5094,0.5098,76400000.0
2009-02-24 05:53:00,0.50985,0.5105,0.50985,0.5105,95600000.0
2009-02-24 05:54:00,0.5105,0.5106,0.5097,0.5097,171400000.0
2009-02-24 05:55:00,0.5097,0.5101,0.5097,0.50995,40000000.0
2009-02-24 05:56:00,0.50995,0.5105,0.50965,0.51035,29800000.0
2009-02-24 05:57:00,0.51045,0.5105,0.5096,0.5097,55300000.0
2009-02-24 05:58:00,0.5097,0.50995,0.5097,0.50985,33400000.0
2009-02-24 05:59:00,0.50985,0.51,0.50985,0.51,27200000.0
2009-02-24 06:00:00,0.51,0.5101,0.51,0.51005,11000000.0
2009-02-24 06:01:00,0.5101,0.5103,0.5101,0.5103,13000000.0
2009-02-24 06:02:00,0.51025,0.51025,0.51005,0.51005,8800000.0
2009-02-24 06:03:00,0.5099,0.5103,0.5099,0.5103,24800000.0
2009-02-24 06:04:00,0.5103,0.5107,0.51025,0.5104,56400000.0
2009-02-24 06:05:00,0.51035,0.51045,0.5102,0.51045,52200000.0
2009-02-24 06:06:00,0.51045,0.51045,0.5102,0.51025,48600000.0
2009-02-24 06:07:00,0.51035,0.5104,0.5102,0.5102,32000000.0
2009-02-24 06:08:00,0.51025,0.51035,0.51,0.51,86000000.0
2009-02-24 06:09:00,0.50985,0.5099,0.5098,0.5098,42800000.0
2009-02-24 06:10:00,0.5098,0.50985,0.5095,0.5095,59800000.0
2009-02-24 06:11:00,0.5095,0.50985,0.5095,0.5096,40600000.0
2009-02-24 06:12:00,0.5096,0.5097,0.5096,0.5097,8600000.0
2009-02-24 06:13:00,0.5097,0.50975,0.5096,0.50975,32600000.0
2009-02-24 06:14:00,0.50975,0.5102,0.50975,0.5102,65200000.0
2009-02-24 06:15:00,0.50971,0.51,0.50942,0.50984,196000000.0
2009-02-24 06:16:00,0.51015,0.51035,0.51015,0.5102,55800000.0
2009-02-24 06:17:00,0.5104,0.5106,0.5104,0.5106,30200000.0
2009-02-24 06:18:00,0.5106,0.5107,0.5105,0.5106,39600000.0
2009-02-24 06:19:00,0.5106,0.5106,0.5106,0.5106,4000000.0
2009-02-24 06:20:00,0.5106,0.51115,0.5106,0.5106,149800000.0
2009-02-24 06:21:00,0.51075,0.5111,0.51075,0.51085,101600000.0
2009-02-24 06:22:00,0.51095,0.51145,0.5108,0.5109,95800000.0
2009-02-24 06:23:00,0.511,0.5113,0.51085,0.511,30500000.0
2009-02-24 06:24:00,0.51066,0.51102,0.51041,0.51057,41800000.0
2009-02-24 06:25:00,0.511,0.511,0.5106,0.5106,44200000.0
2009-02-24 06:26:00,0.5106,0.51085,0.5104,0.51075,87200000.0
2009-02-24 06:27:00,0.51075,0.51075,0.5106,0.5106,7400000.0
2009-02-24 06:28:00,0.5106,0.51065,0.51055,0.51055,10200000.0
2009-02-24 06:29:00,0.51065,0.5109,0.51065,0.5109,38200000.0
2009-02-24 06:30:00,0.5108,0.511,0.5108,0.511,17600000.0
2009-02-24 06:31:00,0.511,0.51105,0.511,0.511,31600000.0
2009-02-24 06:32:00,0.51095,0.511,0.5108,0.5108,69400000.0
2009-02-24 06:33:00,0.51075,0.5108,0.5107,0.5107,80000000.0
2009-02-24 06:34:00,0.51065,0.51075,0.5105,0.51075,108000000.0
2009-02-24 06:35:00,0.51085,0.51105,0.51085,0.51105,57800000.0
2009-02-24 06:36:00,0.51105,0.51115,0.51105,0.51115,200400000.0
2009-02-24 06:37:00,0.51105,0.5112,0.5109,0.51105,138800000.0
2009-02-24 06:38:00,0.51105,0.51105,0.51105,0.51105,63600000.0
2009-02-24 06:39:00,0.51105,0.51105,0.5108,0.51085,133800000.0
2009-02-24 06:40:00,0.5109,0.511,0.5105,0.51065,115800000.0
2009-02-24 06:41:00,0.51055,0.51075,0.51055,0.51075,83200000.0
2009-02-24 06:42:00,0.5108,0.51115,0.51075,0.51115,95800000.0
2009-02-24 06:43:00,0.51115,0.5113,0.51095,0.511,54200001.0
2009-02-24 06:44:00,0.5112,0.51125,0.51105,0.51105,79400000.0
2009-02-24 06:45:00,0.51105,0.51105,0.51105,0.51105,26800000.0
2009-02-24 06:46:00,0.51105,0.51105,0.51105,0.51105,12600000.0
2009-02-24 06:47:00,0.51105,0.5112,0.51095,0.51105,306200000.0
2009-02-24 06:48:00,0.511,0.511,0.51075,0.51075,67200000.0
2009-02-24 06:49:00,0.51061,0.51075,0.51044,0.51075,80000000.0
2009-02-24 06:50:00,0.5108,0.51085,0.5108,0.51085,13600000.0
2009-02-24 06:51:00,0.51085,0.51085,0.5108,0.5108,13600000.0
2009-02-24 06:52:00,0.51075,0.51085,0.5107,0.5108,67800000.0
2009-02-24 06:53:00,0.5107,0.51075,0.5107,0.51075,13600000.0
2009-02-24 06:54:00,0.51075,0.5108,0.51065,0.5108,40800000.0
2009-02-24 06:55:00,0.5108,0.5109,0.5108,0.5109,74600000.0
2009-02-24 06:56:00,0.5109,0.5109,0.5108,0.5108,14200000.0
2009-02-24 06:57:00,0.5108,0.511,0.51075,0.5108,45400000.0
2009-02-24 06:58:00,0.5108,0.51135,0.5108,0.51135,120200000.0
2009-02-24 06:59:00,0.51135,0.51135,0.5112,0.51125,53200000.0
2009-02-24 07:00:00,0.5111,0.5111,0.5111,0.5111,6000000.0
2009-02-24 07:01:00,0.51135,0.51145,0.51135,0.5114,14600000.0
2009-02-24 07:02:00,0.51145,0.5117,0.51145,0.5116,70400000.0
2009-02-24 07:03:00,0.5115,0.5116,0.51145,0.5115,52600000.0
2009-02-24 07:04:00,0.5115,0.5115,0.5111,0.5112,48600000.0
2009-02-24 07:05:00,0.5112,0.51145,0.511,0.51145,73600000.0
2009-02-24 07:06:00,0.5115,0.51175,0.51145,0.51175,61000000.0
2009-02-24 07:07:00,0.5117,0.5117,0.5116,0.5116,3200000.0
2009-02-24 07:08:00,0.51175,0.5122,0.51135,0.5115,293399998.0
2009-02-24 07:09:00,0.51145,0.51145,0.51145,0.51145,8600000.0
2009-02-24 07:10:00,0.51143,0.51196,0.51125,0.51177,90800000.0
2009-02-24 07:11:00,0.5114,0.51195,0.5114,0.51195,93000000.0
2009-02-24 07:12:00,0.5121,0.5122,0.5121,0.51215,27600000.0
2009-02-24 07:13:00,0.5123,0.5128,0.5123,0.5127,123200000.0
2009-02-24 07:14:00,0.51275,0.51295,0.51275,0.51295,126400000.0
2009-02-24 07:15:00,0.5129,0.513,0.5125,0.5128,183400001.0
2009-02-24 07:16:00,0.51285,0.51285,0.51275,0.51275,138800000.0
2009-02-24 07:17:00,0.5127,0.5127,0.51205,0.5125,102000001.0
2009-02-24 07:18:00,0.51255,0.5126,0.5121,0.51235,179400000.0
2009-02-24 07:19:00,0.51215,0.51235,0.512,0.5122,168600000.0
2009-02-24 07:20:00,0.5122,0.5122,0.51205,0.51215,89200000.0
2009-02-24 07:21:00,0.5121,0.51235,0.5121,0.51235,104000000.0
2009-02-24 07:22:00,0.51235,0.5125,0.51225,0.5124,193000000.0
2009-02-24 07:23:00,0.5124,0.51265,0.5124,0.51265,58600000.0
2009-02-24 07:24:00,0.5127,0.51285,0.51265,0.51285,60600000.0
2009-02-24 07:25:00,0.51285,0.51285,0.5126,0.5126,110600000.0
2009-02-24 07:26:00,0.5126,0.51295,0.5126,0.5128,79800000.0
2009-02-24 07:27:00,0.51275,0.51275,0.51225,0.5123,272600001.0
2009-02-24 07:28:00,0.5123,0.51245,0.5122,0.5123,132400000.0
2009-02-24 07:29:00,0.5123,0.5123,0.5119,0.51205,55200000.0
2009-02-24 07:30:00,0.51205,0.51225,0.51205,0.51225,165600002.0
2009-02-24 07:31:00,0.51225,0.51225,0.5121,0.51225,47200000.0
2009-02-24 07:32:00,0.5122,0.51225,0.51205,0.51205,77200000.0
2009-02-24 07:33:00,0.51215,0.51215,0.51205,0.51205,25600000.0
2009-02-24 07:34:00,0.51205,0.51225,0.512,0.512,154800000.0
2009-02-24 07:35:00,0.512,0.51205,0.51195,0.512,99600000.0
2009-02-24 07:36:00,0.512,0.5121,0.512,0.5121,130600000.0
2009-02-24 07:37:00,0.51158,0.51188,0.51137,0.51181,36000000.0
2009-02-24 07:38:00,0.51205,0.51205,0.512,0.51205,22400000.0
2009-02-24 07:39:00,0.51205,0.51205,0.51205,0.51205,15600000.0
2009-02-24 07:40:00,0.51205,0.51205,0.51205,0.51205,16400000.0
2009-02-24 07:41:00,0.5121,0.51235,0.5121,0.5123,42400000.0
2009-02-24 07:42:00,0.5124,0.5125,0.5124,0.5124,58000000.0
2009-02-24 07:43:00,0.51235,0.51235,0.5123,0.5123,32000000.0
2009-02-24 07:44:00,0.51235,0.51325,0.5123,0.51295,107000000.0
2009-02-24 07:45:00,0.5129,0.51295,0.5129,0.51295,48800000.0
2009-02-24 07:46:00,0.51295,0.51305,0.5129,0.51305,143400000.0
2009-02-24 07:47:00,0.513,0.513,0.51295,0.513,33200000.0
2009-02-24 07:48:00,0.51295,0.51295,0.51295,0.51295,5600000.0
2009-02-24 07:49:00,0.513,0.51305,0.5129,0.5129,78000000.0
2009-02-24 07:50:00,0.5129,0.51305,0.5128,0.5128,151000000.0
2009-02-24 07:51:00,0.5128,0.51305,0.51275,0.513,65200000.0
2009-02-24 07:52:00,0.513,0.51305,0.5128,0.5128,18400000.0
2009-02-24 07:53:00,0.5128,0.51295,0.51275,0.5128,14800000.0
2009-02-24 07:54:00,0.5128,0.5128,0.5124,0.5127,40400000.0
2009-02-24 07:55:00,0.5127,0.513,0.5127,0.51285,110600000.0
2009-02-24 07:56:00,0.51285,0.51335,0.51275,0.513,208000000.0
2009-02-24 07:57:00,0.513,0.513,0.513,0.513,1000000.0
2009-02-24 07:58:00,0.513,0.5131,0.513,0.5131,16600000.0
2009-02-24 07:59:00,0.5131,0.5131,0.51295,0.51295,87600000.0
2009-02-24 08:00:00,0.51295,0.51325,0.51295,0.51325,76600000.0
2009-02-24 08:01:00,0.5132,0.51325,0.5129,0.51325,46600000.0
2009-02-24 08:02:00,0.51325,0.51325,0.513,0.513,44800000.0
2009-02-24 08:03:00,0.51305,0.51315,0.513,0.513,23000000.0
2009-02-24 08:04:00,0.513,0.5131,0.513,0.5131,25600000.0
2009-02-24 08:05:00,0.5131,0.5131,0.51235,0.51255,148800000.0
2009-02-24 08:06:00,0.51255,0.51265,0.51255,0.51255,236800000.0
2009-02-24 08:07:00,0.5125,0.5126,0.51215,0.51225,78000000.0
2009-02-24 08:08:00,0.51225,0.51225,0.51215,0.51225,96800000.0
2009-02-24 08:09:00,0.51225,0.51255,0.51215,0.5122,69600000.0
2009-02-24 08:10:00,0.51225,0.5131,0.5122,0.5126,106200000.0
2009-02-24 08:11:00,0.51225,0.513,0.51215,0.51225,117600000.0
2009-02-24 08:12:00,0.51245,0.51275,0.5124,0.51275,110400000.0
2009-02-24 08:13:00,0.51275,0.5129,0.51275,0.5129,29400000.0
2009-02-24 08:14:00,0.5129,0.5129,0.51215,0.51215,290599998.0
2009-02-24 08:15:00,0.51215,0.51225,0.5121,0.51215,181199999.0
2009-02-24 08:16:00,0.5123,0.51255,0.5123,0.51255,18000000.0
2009-02-24 08:17:00,0.5126,0.5127,0.512,0.5124,213200000.0
2009-02-24 08:18:00,0.51255,0.5129,0.5125,0.5127,138600000.0
2009-02-24 08:19:00,0.5127,0.5127,0.51245,0.51245,102400000.0
2009-02-24 08:20:00,0.51229,0.51235,0.51196,0.51212,42000000.0
2009-02-24 08:21:00,0.51245,0.51245,0.51195,0.51215,95400000.0
2009-02-24 08:22:00,0.5122,0.5122,0.512,0.512,69000000.0
2009-02-24 08:23:00,0.512,0.5121,0.5118,0.5119,44800000.0
2009-02-24 08:24:00,0.51162,0.51185,0.51138,0.51155,45200000.0
2009-02-24 08:25:00,0.51185,0.51185,0.5117,0.5117,74600000.0
2009-02-24 08:26:00,0.5117,0.51175,0.5115,0.51175,28400000.0
2009-02-24 08:27:00,0.5116,0.5118,0.5116,0.5118,16200000.0
2009-02-24 08:28:00,0.5118,0.51195,0.5118,0.51195,12200000.0
2009-02-24 08:29:00,0.51195,0.512,0.5118,0.5118,49400000.0
2009-02-24 08:30:00,0.5118,0.512,0.5118,0.5118,41800000.0
2009-02-24 08:31:00,0.5119,0.51215,0.5117,0.5118,61000000.0
2009-02-24 08:32:00,0.5118,0.5118,0.5114,0.5114,112200000.0
2009-02-24 08:33:00,0.51135,0.5117,0.51135,0.5114,48600000.0
2009-02-24 08:34:00,0.5114,0.5114,0.511,0.5112,47800000.0
2009-02-24 08:35:00,0.5112,0.5112,0.511,0.511,28400000.0
2009-02-24 08:36:00,0.511,0.51125,0.51095,0.5112,74600000.0
2009-02-24 08:37:00,0.51125,0.5116,0.51125,0.5116,38800000.0
2009-02-24 08:38:00,0.5116,0.5117,0.5116,0.5116,16600000.0
2009-02-24 08:39:00,0.51155,0.5116,0.5115,0.5115,46800000.0
2009-02-24 08:40:00,0.5115,0.5115,0.51115,0.5114,17400000.0
2009-02-24 08:41:00,0.5114,0.5114,0.51115,0.51135,172600000.0
2009-02-24 08:42:00,0.51135,0.51135,0.5112,0.5113,88800000.0
2009-02-24 08:43:00,0.5113,0.51145,0.51115,0.5114,78000000.0
2009-02-24 08:44:00,0.51145,0.51175,0.51145,0.5116,64400000.0
2009-02-24 08:45:00,0.5116,0.5117,0.5116,0.5117,85600000.0
2009-02-24 08:46:00,0.5117,0.51195,0.51135,0.51155,163000000.0
2009-02-24 08:47:00,0.5116,0.51185,0.5112,0.51155,153800001.0
2009-02-24 08:48:00,0.51155,0.5116,0.51145,0.5115,101600000.0
2009-02-24 08:49:00,0.51145,0.51145,0.51095,0.51095,223000000.0
2009-02-24 08:50:00,0.5106,0.51085,0.51005,0.5103,311200000.0
2009-02-24 08:51:00,0.5103,0.5113,0.5103,0.5113,228200002.0
2009-02-24 08:52:00,0.5114,0.5114,0.51105,0.51105,122400000.0
2009-02-24 08:53:00,0.51115,0.51115,0.5111,0.5111,9200000.0
2009-02-24 08:54:00,0.51115,0.51125,0.51115,0.51125,4800000.0
2009-02-24 08:55:00,0.51092,0.51096,0.51064,0.51094,24400000.0
2009-02-24 08:56:00,0.51125,0.51125,0.51065,0.51065,134200001.0
2009-02-24 08:57:00,0.51065,0.51065,0.51025,0.51055,111000000.0
2009-02-24 08:58:00,0.51055,0.5108,0.5101,0.51055,212600000.0
2009-02-24 08:59:00,0.51045,0.51045,0.5103,0.5103,28000000.0
2009-02-24 09:00:00,0.5103,0.51055,0.5103,0.51055,26800000.0
2009-02-24 09:01:00,0.51055,0.51055,0.51015,0.51035,114400000.0
2009-02-24 09:02:00,0.51035,0.51035,0.51035,0.51035,1600000.0
2009-02-24 09:03:00,0.5103,0.51085,0.5103,0.5108,185400000.0
2009-02-24 09:04:00,0.5108,0.5109,0.5107,0.5109,143400001.0
2009-02-24 09:05:00,0.51085,0.51085,0.51035,0.51065,84600000.0
2009-02-24 09:06:00,0.51065,0.51085,0.51065,0.51085,59200000.0
2009-02-24 09:07:00,0.5109,0.51105,0.5105,0.5105,36000000.0
2009-02-24 09:08:00,0.5107,0.51085,0.5107,0.51075,51600000.0
2009-02-24 09:09:00,0.5107,0.51075,0.5107,0.5107,31000000.0
2009-02-24 09:10:00,0.5107,0.51115,0.5107,0.51105,112000000.0
2009-02-24 09:11:00,0.51105,0.51165,0.51085,0.51155,300800001.0
2009-02-24 09:12:00,0.51155,0.5117,0.5114,0.51155,82400000.0
2009-02-24 09:13:00,0.51155,0.51165,0.51155,0.51165,14000000.0
2009-02-24 09:14:00,0.51155,0.51175,0.51155,0.51175,160000001.0
2009-02-24 09:15:00,0.5117,0.51175,0.5117,0.51175,8400000.0
2009-02-24 09:16:00,0.51175,0.51185,0.51165,0.51185,59000000.0
2009-02-24 09:17:00,0.5119,0.51205,0.5119,0.51205,63200000.0
2009-02-24 09:18:00,0.51205,0.5121,0.51205,0.51205,50400000.0
2009-02-24 09:19:00,0.512,0.512,0.51185,0.51185,67600000.0
2009-02-24 09:20:00,0.5118,0.5118,0.5116,0.51175,321600005.0
2009-02-24 09:21:00,0.51175,0.51175,0.5112,0.5114,209600000.0
2009-02-24 09:22:00,0.51135,0.51135,0.5112,0.5113,62400000.0
2009-02-24 09:23:00,0.51125,0.5114,0.51095,0.5113,111000000.0
2009-02-24 09:24:00,0.51125,0.51135,0.51115,0.5113,15600000.0
2009-02-24 09:25:00,0.51145,0.51165,0.51145,0.51165,46400000.0
2009-02-24 09:26:00,0.51165,0.51195,0.51155,0.51175,169800000.0
2009-02-24 09:27:00,0.5116,0.5121,0.51155,0.51195,337600002.0
2009-02-24 09:28:00,0.51195,0.5121,0.5117,0.51205,205200001.0
2009-02-24 09:29:00,0.51205,0.51225,0.51205,0.51225,153000002.0
2009-02-24 09:30:00,0.5122,0.5126,0.5118,0.51195,192400000.0
2009-02-24 09:31:00,0.51195,0.51315,0.51195,0.51295,313000000.0
2009-02-24 09:32:00,0.51295,0.51295,0.51255,0.51265,195400000.0
2009-02-24 09:33:00,0.51265,0.5129,0.51245,0.51285,256000000.0
2009-02-24 09:34:00,0.51285,0.51295,0.5123,0.51235,121600000.0
2009-02-24 09:35:00,0.51225,0.51265,0.51225,0.51265,43400000.0
2009-02-24 09:36:00,0.51265,0.513,0.51255,0.51285,201800000.0
2009-02-24 09:37:00,0.51285,0.5134,0.5128,0.5129,252800000.0
2009-02-24 09:38:00,0.5129,0.5131,0.5129,0.513,111200000.0
2009-02-24 09:39:00,0.513,0.51345,0.51275,0.51275,159000000.0
2009-02-24 09:40:00,0.5127,0.5128,0.51255,0.51275,189200000.0
2009-02-24 09:41:00,0.51265,0.51295,0.51265,0.51275,166200000.0
2009-02-24 09:42:00,0.5128,0.51335,0.5128,0.51325,137000000.0
2009-02-24 09:43:00,0.51335,0.51335,0.51325,0.51325,10600000.0
2009-02-24 09:44:00,0.51305,0.51305,0.51295,0.513,74000000.0
2009-02-24 09:45:00,0.51305,0.51305,0.5128,0.5128,70200000.0
2009-02-24 09:46:00,0.5128,0.5129,0.5128,0.51285,28000000.0
2009-02-24 09:47:00,0.51275,0.51275,0.51245,0.51265,135200000.0
2009-02-24 09:48:00,0.51265,0.51265,0.51265,0.51265,112000000.0
2009-02-24 09:49:00,0.5128,0.5128,0.51255,0.51275,29800000.0
2009-02-24 09:50:00,0.5129,0.51295,0.51255,0.51255,211400000.0
2009-02-24 09:51:00,0.51255,0.51305,0.5125,0.513,175400000.0
2009-02-24 09:52:00,0.51315,0.51315,0.51315,0.51315,1000000.0
2009-02-24 09:53:00,0.51274,0.51276,0.51265,0.51266,51200000.0
2009-02-24 09:54:00,0.51315,0.51345,0.51315,0.5134,78400000.0
2009-02-24 09:55:00,0.51335,0.51355,0.51335,0.51335,53600000.0
2009-02-24 09:56:00,0.51325,0.5136,0.5132,0.5132,97800000.0
2009-02-24 09:57:00,0.5132,0.51325,0.51305,0.5131,90200000.0
2009-02-24 09:58:00,0.5132,0.5135,0.51305,0.51315,63600000.0
2009-02-24 09:59:00,0.5131,0.51345,0.51305,0.5131,295200000.0
2009-02-24 10:00:00,0.51305,0.51315,0.5126,0.5129,185800000.0
2009-02-24 10:01:00,0.5129,0.51335,0.5129,0.5133,78800000.0
2009-02-24 10:02:00,0.51325,0.5135,0.51315,0.51315,132600000.0
2009-02-24 10:03:00,0.51315,0.5143,0.51315,0.514,229000000.0
2009-02-24 10:04:00,0.51405,0.51445,0.51395,0.5141,226000000.0
2009-02-24 10:05:00,0.5141,0.5142,0.5138,0.5142,206400000.0
2009-02-24 10:06:00,0.51425,0.51435,0.51425,0.51425,76000000.0
2009-02-24 10:07:00,0.5143,0.51435,0.51385,0.51395,178000000.0
2009-02-24 10:08:00,0.5141,0.5141,0.5138,0.5141,177600000.0
2009-02-24 10:09:00,0.514,0.51445,0.5139,0.5141,77200000.0
2009-02-24 10:10:00,0.51415,0.5142,0.51415,0.51415,67200000.0
2009-02-24 10:11:00,0.5142,0.51425,0.5138,0.5138,82799998.0
2009-02-24 10:12:00,0.5138,0.514,0.5131,0.5131,188400000.0
2009-02-24 10:13:00,0.5131,0.51315,0.51285,0.51285,92800000.0
2009-02-24 10:14:00,0.51285,0.5136,0.51285,0.51355,62400000.0
2009-02-24 10:15:00,0.51345,0.51345,0.51345,0.51345,17400000.0
2009-02-24 10:16:00,0.51345,0.5138,0.5133,0.5134,293200000.0
2009-02-24 10:17:00,0.5134,0.5135,0.5132,0.5132,86600000.0
2009-02-24 10:18:00,0.51325,0.51335,0.51275,0.5129,69400000.0
2009-02-24 10:19:00,0.51275,0.5128,0.51245,0.51245,215400000.0
2009-02-24 10:20:00,0.51245,0.5128,0.5121,0.5126,109600000.0
2009-02-24 10:21:00,0.51265,0.51265,0.51255,0.51255,59400000.0
2009-02-24 10:22:00,0.51255,0.51275,0.51215,0.51265,169800000.0
2009-02-24 10:23:00,0.51265,0.51265,0.5123,0.5124,51600000.0
2009-02-24 10:24:00,0.5124,0.5124,0.51205,0.51205,116400000.0
2009-02-24 10:25:00,0.51205,0.5121,0.5116,0.5119,234000000.0
2009-02-24 10:26:00,0.5119,0.51205,0.51155,0.51155,177400000.0
2009-02-24 10:27:00,0.51155,0.51215,0.51155,0.5119,191600000.0
2009-02-24 10:28:00,0.512,0.51225,0.512,0.5121,77200000.0
2009-02-24 10:29:00,0.51215,0.5124,0.51215,0.51235,40400000.0
2009-02-24 10:30:00,0.51235,0.51265,0.5123,0.51245,207600000.0
2009-02-24 10:31:00,0.51245,0.5125,0.5123,0.5123,296200000.0
2009-02-24 10:32:00,0.5123,0.51235,0.51215,0.51235,99600000.0
2009-02-24 10:33:00,0.51235,0.51255,0.51235,0.51255,32800000.0
2009-02-24 10:34:00,0.5127,0.51275,0.5124,0.51255,63000000.0
2009-02-24 10:35:00,0.5125,0.5128,0.5125,0.51275,116000000.0
2009-02-24 10:36:00,0.51275,0.5134,0.51275,0.5129,108900000.0
2009-02-24 10:37:00,0.5129,0.51315,0.5125,0.513,174600000.0
2009-02-24 10:38:00,0.513,0.51355,0.51255,0.51355,155600000.0
2009-02-24 10:39:00,0.51355,0.51385,0.5133,0.51365,229800000.0
2009-02-24 10:40:00,0.51365,0.51375,0.5131,0.51325,209200000.0
2009-02-24 10:41:00,0.51325,0.51325,0.51305,0.51305,45200000.0
2009-02-24 10:42:00,0.51305,0.51305,0.51275,0.51275,145400000.0
2009-02-24 10:43:00,0.5129,0.5134,0.51285,0.51285,84200000.0
2009-02-24 10:44:00,0.51285,0.51285,0.5123,0.5123,76200000.0
2009-02-24 10:45:00,0.51235,0.5126,0.5123,0.5125,82600000.0
2009-02-24 10:46:00,0.5126,0.513,0.51245,0.513,104600000.0
2009-02-24 10:47:00,0.51295,0.51295,0.51225,0.5127,83000000.0
2009-02-24 10:48:00,0.5127,0.5127,0.51215,0.5123,134000000.0
2009-02-24 10:49:00,0.5122,0.51235,0.5121,0.5121,111000000.0
2009-02-24 10:50:00,0.5121,0.5121,0.51185,0.51185,69800000.0
2009-02-24 10:51:00,0.512,0.5122,0.5119,0.5119,117200000.0
2009-02-24 10:52:00,0.5119,0.51205,0.51165,0.5119,67600000.0
2009-02-24 10:53:00,0.51175,0.5121,0.5112,0.5117,110800000.0
2009-02-24 10:54:00,0.5117,0.512,0.51105,0.5112,128400000.0
2009-02-24 10:55:00,0.5111,0.51155,0.51105,0.51115,92000000.0
2009-02-24 10:56:00,0.5111,0.5111,0.5109,0.5109,19200000.0
2009-02-24 10:57:00,0.51105,0.5115,0.5108,0.51135,58600000.0
2009-02-24 10:58:00,0.5113,0.51175,0.5113,0.51155,124200000.0
2009-02-24 10:59:00,0.51155,0.51215,0.51155,0.51215,49400000.0
2009-02-24 11:00:00,0.5122,0.51245,0.51175,0.51195,53200000.0
2009-02-24 11:01:00,0.512,0.5123,0.51175,0.51185,53800000.0
2009-02-24 11:02:00,0.51185,0.51275,0.51185,0.5125,143600000.0
2009-02-24 11:03:00,0.51245,0.5132,0.51245,0.5129,248600000.0
2009-02-24 11:04:00,0.5129,0.5129,0.51145,0.5118,268800000.0
2009-02-24 11:05:00,0.5118,0.5118,0.5111,0.51145,214500000.0
2009-02-24 11:06:00,0.5115,0.5118,0.511,0.51155,188600000.0
2009-02-24 11:07:00,0.51155,0.5116,0.51125,0.5115,104600000.0
2009-02-24 11:08:00,0.5115,0.512,0.51125,0.512,475800000.0
2009-02-24 11:09:00,0.512,0.51215,0.5116,0.5116,217400000.0
2009-02-24 11:10:00,0.51175,0.5122,0.51175,0.5122,58800000.0
2009-02-24 11:11:00,0.51215,0.5124,0.51205,0.5124,78000000.0
2009-02-24 11:12:00,0.5124,0.51255,0.51165,0.51205,230600000.0
2009-02-24 11:13:00,0.51205,0.5126,0.5119,0.5122,103200000.0
2009-02-24 11:14:00,0.51215,0.5127,0.51205,0.5125,186000000.0
2009-02-24 11:15:00,0.5125,0.51255,0.51225,0.5124,146200000.0
2009-02-24 11:16:00,0.51245,0.51265,0.512,0.51215,175200000.0
2009-02-24 11:17:00,0.51215,0.51235,0.5121,0.51225,106600000.0
2009-02-24 11:18:00,0.5121,0.5124,0.51205,0.5122,276800000.0
2009-02-24 11:19:00,0.5122,0.5122,0.5117,0.5119,116600000.0
2009-02-24 11:20:00,0.51185,0.51205,0.5118,0.512,101000000.0
2009-02-24 11:21:00,0.51205,0.51245,0.51185,0.51205,72800000.0
2009-02-24 11:22:00,0.51205,0.51215,0.5117,0.5121,212200000.0
2009-02-24 11:23:00,0.5121,0.5123,0.51205,0.5122,67800000.0
2009-02-24 11:24:00,0.51225,0.5123,0.51215,0.5122,44000000.0
2009-02-24 11:25:00,0.5122,0.5122,0.5121,0.5121,6200000.0
2009-02-24 11:26:00,0.5121,0.51255,0.51205,0.51235,66600000.0
2009-02-24 11:27:00,0.51235,0.51235,0.5122,0.5122,42600000.0
2009-02-24 11:28:00,0.5122,0.5122,0.5121,0.5121,32800000.0
2009-02-24 11:29:00,0.51215,0.51235,0.5121,0.5123,174400000.0
2009-02-24 11:30:00,0.5123,0.51235,0.5115,0.5115,85800000.0
2009-02-24 11:31:00,0.5116,0.5116,0.51155,0.51155,11000000.0
2009-02-24 11:32:00,0.51155,0.51155,0.5115,0.51155,18800000.0
2009-02-24 11:33:00,0.51155,0.51155,0.5115,0.5115,25800000.0
2009-02-24 11:34:00,0.5115,0.5115,0.5115,0.5115,13600000.0
2009-02-24 11:35:00,0.5115,0.5115,0.5115,0.5115,13800000.0
2009-02-24 11:36:00,0.5115,0.5122,0.5114,0.5121,153000000.0
2009-02-24 11:37:00,0.51215,0.51235,0.51205,0.51235,197400000.0
2009-02-24 11:38:00,0.51235,0.51235,0.5121,0.51225,38200000.0
2009-02-24 11:39:00,0.51225,0.51225,0.51215,0.51215,3200000.0
2009-02-24 11:40:00,0.51215,0.51215,0.51205,0.51205,63400000.0
2009-02-24 11:41:00,0.51205,0.5121,0.51205,0.51205,170200000.0
2009-02-24 11:42:00,0.51205,0.5123,0.51185,0.5121,188800000.0
2009-02-24 11:43:00,0.5121,0.5122,0.512,0.51205,54200000.0
2009-02-24 11:44:00,0.51205,0.5125,0.5118,0.5118,126200000.0
2009-02-24 11:45:00,0.51175,0.51175,0.51165,0.5117,78200000.0
2009-02-24 11:46:00,0.51165,0.512,0.51165,0.5119,145200000.0
2009-02-24 11:47:00,0.512,0.512,0.5118,0.5119,47200000.0
2009-02-24 11:48:00,0.51185,0.51185,0.5118,0.5118,23400000.0
2009-02-24 11:49:00,0.51175,0.51175,0.5116,0.51165,44200000.0
2009-02-24 11:50:00,0.5117,0.51175,0.51165,0.51175,64400000.0
2009-02-24 11:51:00,0.5117,0.5121,0.5117,0.512,106200000.0
2009-02-24 11:52:00,0.512,0.51225,0.512,0.5122,55800000.0
2009-02-24 11:53:00,0.5122,0.51225,0.51195,0.512,128200000.0
2009-02-24 11:54:00,0.512,0.512,0.51175,0.5118,81000000.0
2009-02-24 11:55:00,0.5118,0.51185,0.5118,0.51185,4800000.0
2009-02-24 11:56:00,0.51175,0.51215,0.51175,0.51205,33200000.0
2009-02-24 11:57:00,0.5121,0.5121,0.51185,0.51185,74000000.0
2009-02-24 11:58:00,0.5118,0.5118,0.5115,0.51155,35200000.0
2009-02-24 11:59:00,0.51155,0.51165,0.51155,0.5116,131800000.0
2009-02-24 12:00:00,0.5116,0.5116,0.5115,0.51155,82600000.0
2009-02-24 12:01:00,0.51155,0.51155,0.5115,0.51155,43000000.0
2009-02-24 12:02:00,0.51155,0.51175,0.51155,0.51155,89200000.0
2009-02-24 12:03:00,0.51155,0.5122,0.51155,0.512,45400000.0
2009-02-24 12:04:00,0.51205,0.51205,0.51205,0.51205,5800000.0
2009-02-24 12:05:00,0.51205,0.51205,0.51205,0.51205,5800000.0
2009-02-24 12:06:00,0.5121,0.5121,0.5114,0.5114,240000000.0
2009-02-24 12:07:00,0.5114,0.51155,0.51095,0.51135,275600000.0
2009-02-24 12:08:00,0.51135,0.5117,0.51135,0.51135,42600000.0
2009-02-24 12:09:00,0.51135,0.51145,0.51135,0.51145,57400000.0
2009-02-24 12:10:00,0.51145,0.51145,0.51145,0.51145,11800000.0
2009-02-24 12:11:00,0.51145,0.51185,0.51145,0.51185,79800000.0
2009-02-24 12:12:00,0.51185,0.51195,0.51185,0.5119,114800000.0
2009-02-24 12:13:00,0.5119,0.5119,0.51185,0.5119,61400000.0
2009-02-24 12:14:00,0.5119,0.512,0.51185,0.51185,118000000.0
2009-02-24 12:15:00,0.51185,0.51185,0.5113,0.51175,150600000.0
2009-02-24 12:16:00,0.51175,0.51185,0.51165,0.51165,30200000.0
2009-02-24 12:17:00,0.51165,0.5118,0.5116,0.5118,129400000.0
2009-02-24 12:18:00,0.51185,0.5122,0.51185,0.5119,213200000.0
2009-02-24 12:19:00,0.51195,0.51195,0.5117,0.5117,78800000.0
2009-02-24 12:20:00,0.5117,0.5118,0.5117,0.5117,104000000.0
2009-02-24 12:21:00,0.5117,0.51195,0.5117,0.51195,76600000.0
2009-02-24 12:22:00,0.512,0.51215,0.51195,0.51195,91800000.0
2009-02-24 12:23:00,0.51195,0.5121,0.51195,0.512,95200000.0
2009-02-24 12:24:00,0.512,0.512,0.51195,0.51195,42200000.0
2009-02-24 12:25:00,0.512,0.51205,0.51195,0.512,94000000.0
2009-02-24 12:26:00,0.51185,0.51211,0.51154,0.51162,171000000.0
2009-02-24 12:27:00,0.512,0.51205,0.512,0.51205,138600000.0
2009-02-24 12:28:00,0.5122,0.5122,0.5122,0.5122,11000000.0
2009-02-24 12:29:00,0.5122,0.51235,0.5122,0.5123,43000000.0
2009-02-24 12:30:00,0.5123,0.5123,0.51215,0.51215,45400000.0
2009-02-24 12:31:00,0.51215,0.5123,0.51215,0.51225,39200000.0
2009-02-24 12:32:00,0.51245,0.51255,0.512,0.51215,49800000.0
2009-02-24 12:33:00,0.5121,0.5123,0.51205,0.5122,200200000.0
2009-02-24 12:34:00,0.51215,0.51215,0.5119,0.5119,167000000.0
2009-02-24 12:35:00,0.5119,0.512,0.5119,0.51195,43000000.0
2009-02-24 12:36:00,0.5119,0.5119,0.5114,0.5114,124800000.0
2009-02-24 12:37:00,0.5116,0.51175,0.5116,0.5117,32200000.0
2009-02-24 12:38:00,0.5117,0.5118,0.51165,0.5118,108600000.0
2009-02-24 12:39:00,0.5118,0.5123,0.5118,0.51225,61000000.0
2009-02-24 12:40:00,0.51225,0.5126,0.51225,0.5126,58200000.0
2009-02-24 12:41:00,0.51255,0.5126,0.5125,0.5126,46800000.0
2009-02-24 12:42:00,0.51255,0.51255,0.51255,0.51255,4800000.0
2009-02-24 12:43:00,0.51221,0.51238,0.51215,0.51215,29800000.0
2009-02-24 12:44:00,0.5125,0.51265,0.5125,0.51255,45400000.0
2009-02-24 12:45:00,0.51255,0.51265,0.51235,0.5124,126800000.0
2009-02-24 12:46:00,0.51245,0.5125,0.51245,0.51245,16000000.0
2009-02-24 12:47:00,0.51245,0.51265,0.51245,0.51265,56600000.0
2009-02-24 12:48:00,0.51265,0.51265,0.51265,0.51265,4800000.0
2009-02-24 12:49:00,0.51265,0.51265,0.51245,0.51245,48200000.0
2009-02-24 12:50:00,0.51245,0.51245,0.51245,0.51245,83400000.0
2009-02-24 12:51:00,0.51245,0.51245,0.51245,0.51245,114000000.0
2009-02-24 12:52:00,0.51245,0.5126,0.51245,0.51245,140000000.0
2009-02-24 12:53:00,0.51245,0.5126,0.51245,0.5126,31200000.0
2009-02-24 12:54:00,0.51255,0.51295,0.5123,0.51295,96000000.0
2009-02-24 12:55:00,0.51295,0.51325,0.51295,0.5132,85800000.0
2009-02-24 12:56:00,0.5132,0.51325,0.5129,0.5129,138400000.0
2009-02-24 12:57:00,0.51295,0.5131,0.51295,0.51305,19600000.0
2009-02-24 12:58:00,0.513,0.513,0.51295,0.51295,12600000.0
2009-02-24 12:59:00,0.51304,0.51307,0.51262,0.51285,14400000.0
2009-02-24 13:00:00,0.51295,0.51295,0.51295,0.51295,1600000.0
2009-02-24 13:01:00,0.513,0.51305,0.51295,0.513,23000000.0
2009-02-24 13:02:00,0.51295,0.51295,0.51295,0.51295,9000000.0
2009-02-24 13:03:00,0.51295,0.51315,0.51295,0.51295,36800000.0
2009-02-24 13:04:00,0.51295,0.513,0.51295,0.513,63600000.0
2009-02-24 13:05:00,0.513,0.513,0.51255,0.51255,232000000.0
2009-02-24 13:06:00,0.51255,0.5127,0.51245,0.51245,267200000.0
2009-02-24 13:07:00,0.5125,0.51285,0.51245,0.51285,113600000.0
2009-02-24 13:08:00,0.51285,0.51295,0.5126,0.5127,174600000.0
2009-02-24 13:09:00,0.51265,0.51295,0.51265,0.51295,148600000.0
2009-02-24 13:10:00,0.51295,0.51295,0.5129,0.51295,52200000.0
2009-02-24 13:11:00,0.513,0.513,0.51295,0.51295,29800000.0
2009-02-24 13:12:00,0.51295,0.51295,0.51245,0.51255,189600000.0
2009-02-24 13:13:00,0.5125,0.5127,0.51245,0.5127,39000000.0
2009-02-24 13:14:00,0.5126,0.51265,0.5125,0.51265,89000000.0
2009-02-24 13:15:00,0.51265,0.51265,0.51265,0.51265,5800000.0
2009-02-24 13:16:00,0.5126,0.5126,0.5126,0.5126,13200000.0
2009-02-24 13:17:00,0.51255,0.51255,0.512,0.51245,169200000.0
2009-02-24 13:18:00,0.51245,0.51245,0.51225,0.51235,84600000.0
2009-02-24 13:19:00,0.51235,0.51235,0.5122,0.5122,134400000.0
2009-02-24 13:20:00,0.5122,0.5123,0.5122,0.5122,301600000.0
2009-02-24 13:21:00,0.5122,0.5122,0.51195,0.512,164700000.0
2009-02-24 13:22:00,0.512,0.512,0.51185,0.5119,124800000.0
2009-02-24 13:23:00,0.51195,0.51195,0.5117,0.5118,96000000.0
2009-02-24 13:24:00,0.5118,0.5119,0.51165,0.51185,281800000.0
2009-02-24 13:25:00,0.5119,0.51205,0.5116,0.51165,396400000.0
2009-02-24 13:26:00,0.5116,0.5117,0.51155,0.5117,69800000.0
2009-02-24 13:27:00,0.5117,0.51175,0.5116,0.51175,114600000.0
2009-02-24 13:28:00,0.51185,0.51215,0.51185,0.5121,201600000.0
2009-02-24 13:29:00,0.5121,0.5121,0.51195,0.5121,60200000.0
2009-02-24 13:30:00,0.51205,0.51205,0.51205,0.51205,7400000.0
2009-02-24 13:31:00,0.51205,0.51205,0.51195,0.51195,26200000.0
2009-02-24 13:32:00,0.51195,0.51195,0.51195,0.51195,3000000.0
2009-02-24 13:33:00,0.51195,0.51195,0.51115,0.51125,85900000.0
2009-02-24 13:34:00,0.5114,0.51165,0.5114,0.51145,27400000.0
2009-02-24 13:35:00,0.51145,0.51145,0.5114,0.5114,41000000.0
2009-02-24 13:36:00,0.51135,0.51135,0.51125,0.51125,90000000.0
2009-02-24 13:37:00,0.51125,0.51135,0.51125,0.5113,33000000.0
2009-02-24 13:38:00,0.5113,0.5113,0.51105,0.5111,124600000.0
2009-02-24 13:39:00,0.5111,0.5113,0.51095,0.51125,131600000.0
2009-02-24 13:40:00,0.51125,0.5117,0.51095,0.5112,133200000.0
2009-02-24 13:41:00,0.5112,0.5113,0.51095,0.51115,205400000.0
2009-02-24 13:42:00,0.51115,0.5117,0.51115,0.51145,308200000.0
2009-02-24 13:43:00,0.51145,0.51155,0.51145,0.51155,51000000.0
2009-02-24 13:44:00,0.51155,0.51165,0.51155,0.5116,60600000.0
2009-02-24 13:45:00,0.51155,0.51155,0.5109,0.51105,113200000.0
2009-02-24 13:46:00,0.51105,0.51115,0.51105,0.51105,36000000.0
2009-02-24 13:47:00,0.51105,0.51105,0.51105,0.51105,39000000.0
2009-02-24 13:48:00,0.51105,0.51105,0.511,0.511,13600000.0
2009-02-24 13:49:00,0.511,0.51115,0.511,0.51115,96800000.0
2009-02-24 13:50:00,0.51115,0.51115,0.5111,0.51115,71000000.0
2009-02-24 13:51:00,0.51115,0.51135,0.5108,0.511,132200000.0
2009-02-24 13:52:00,0.511,0.511,0.51045,0.5105,167800000.0
2009-02-24 13:53:00,0.5105,0.5107,0.5103,0.51045,94000000.0
2009-02-24 13:54:00,0.51045,0.5106,0.51045,0.5106,60400000.0
2009-02-24 13:55:00,0.51085,0.51085,0.5105,0.51065,22800000.0
2009-02-24 13:56:00,0.5106,0.5107,0.5105,0.5105,53800000.0
2009-02-24 13:57:00,0.5105,0.5105,0.5103,0.51045,169600000.0
2009-02-24 13:58:00,0.51045,0.51045,0.5103,0.5104,65800000.0
2009-02-24 13:59:00,0.5104,0.5104,0.5104,0.5104,23200000.0
2009-02-24 14:00:00,0.5104,0.5107,0.51025,0.5105,218800000.0
2009-02-24 14:01:00,0.5106,0.5108,0.5106,0.5107,157400000.0
2009-02-24 14:02:00,0.5107,0.5107,0.5107,0.5107,45800000.0
2009-02-24 14:03:00,0.5107,0.5107,0.5107,0.5107,2000000.0
2009-02-24 14:04:00,0.5107,0.5107,0.51025,0.51025,60200000.0
2009-02-24 14:05:00,0.5102,0.5102,0.5102,0.5102,20400000.0
2009-02-24 14:06:00,0.5102,0.51025,0.5102,0.51025,33400000.0
2009-02-24 14:07:00,0.51025,0.51025,0.5102,0.5102,27600000.0
2009-02-24 14:08:00,0.5102,0.5105,0.5102,0.51045,109400000.0
2009-02-24 14:09:00,0.5105,0.5105,0.5103,0.5103,126400000.0
2009-02-24 14:10:00,0.51035,0.51045,0.51025,0.51025,122400000.0
2009-02-24 14:11:00,0.5102,0.5102,0.5101,0.5101,106600000.0
2009-02-24 14:12:00,0.5101,0.51015,0.51005,0.51005,50800000.0
2009-02-24 14:13:00,0.51005,0.51015,0.51,0.51005,109800000.0
2009-02-24 14:14:00,0.51005,0.51015,0.51,0.51005,104599999.0
2009-02-24 14:15:00,0.51035,0.51035,0.5099,0.51005,150800000.0
2009-02-24 14:16:00,0.5101,0.5101,0.51005,0.51005,192799996.0
2009-02-24 14:17:00,0.5101,0.5101,0.51005,0.51005,34800000.0
2009-02-24 14:18:00,0.51005,0.51005,0.50985,0.5099,88200000.0
2009-02-24 14:19:00,0.50995,0.50995,0.5099,0.5099,31200000.0
2009-02-24 14:20:00,0.50995,0.50995,0.5099,0.5099,12200000.0
2009-02-24 14:21:00,0.50985,0.51005,0.50985,0.50995,64200000.0
2009-02-24 14:22:00,0.50995,0.50995,0.50985,0.5099,88000000.0
2009-02-24 14:23:00,0.5099,0.5099,0.5098,0.5099,164000000.0
2009-02-24 14:24:00,0.5099,0.5099,0.5098,0.50985,193200000.0
2009-02-24 14:25:00,0.50985,0.50985,0.50985,0.50985,42800000.0
2009-02-24 14:26:00,0.50985,0.51015,0.50985,0.51015,130000000.0
2009-02-24 14:27:00,0.51035,0.51035,0.51005,0.51015,82600000.0
2009-02-24 14:28:00,0.51015,0.51015,0.50985,0.50985,86800001.0
2009-02-24 14:29:00,0.50985,0.50985,0.50985,0.50985,5800000.0
2009-02-24 14:30:00,0.5098,0.51005,0.5096,0.5098,176600000.0
2009-02-24 14:31:00,0.50975,0.50975,0.50935,0.50935,65600000.0
2009-02-24 14:32:00,0.50935,0.50965,0.5093,0.5095,177400000.0
2009-02-24 14:33:00,0.5095,0.5096,0.50935,0.50945,84800000.0
2009-02-24 14:34:00,0.50945,0.5096,0.50915,0.50955,173200000.0
2009-02-24 14:35:00,0.5095,0.5095,0.50935,0.5094,72400000.0
2009-02-24 14:36:00,0.50945,0.5097,0.50945,0.5095,54400000.0
2009-02-24 14:37:00,0.50965,0.50975,0.50965,0.50975,36600000.0
2009-02-24 14:38:00,0.50975,0.50985,0.50975,0.5098,22800000.0
2009-02-24 14:39:00,0.50975,0.5099,0.50975,0.5098,63600000.0
2009-02-24 14:40:00,0.5099,0.50995,0.50975,0.5098,31400000.0
2009-02-24 14:41:00,0.50995,0.50995,0.5098,0.5098,25600000.0
2009-02-24 14:42:00,0.5098,0.50995,0.5098,0.50985,16000000.0
2009-02-24 14:43:00,0.50985,0.50985,0.50975,0.50985,65800000.0
2009-02-24 14:44:00,0.50985,0.50985,0.50955,0.5096,93000000.0
2009-02-24 14:45:00,0.50955,0.5096,0.50955,0.50955,110000000.0
2009-02-24 14:46:00,0.50955,0.5096,0.50955,0.50955,25800000.0
2009-02-24 14:47:00,0.5096,0.5096,0.50955,0.50955,13400000.0
2009-02-24 14:48:00,0.5096,0.5096,0.5095,0.50955,75000000.0
2009-02-24 14:49:00,0.50955,0.50955,0.5095,0.5095,75000000.0
2009-02-24 14:50:00,0.5095,0.50955,0.50945,0.50945,47400000.0
2009-02-24 14:51:00,0.50945,0.50945,0.5092,0.50945,79000000.0
2009-02-24 14:52:00,0.50945,0.50945,0.50945,0.50945,11200000.0
2009-02-24 14:53:00,0.50945,0.50955,0.50945,0.50955,6400000.0
2009-02-24 14:54:00,0.5094,0.50955,0.5093,0.50945,65800000.0
2009-02-24 14:55:00,0.5094,0.50945,0.5093,0.50935,71200000.0
2009-02-24 14:56:00,0.5094,0.50975,0.5094,0.5096,89200000.0
2009-02-24 14:57:00,0.50965,0.5097,0.5095,0.50965,20800000.0
2009-02-24 14:58:00,0.50965,0.50975,0.5095,0.50955,56200000.0
2009-02-24 14:59:00,0.50955,0.50965,0.50955,0.50955,9800000.0
2009-02-24 15:00:00,0.50955,0.50955,0.50945,0.50945,14400000.0
2009-02-24 15:01:00,0.50945,0.5095,0.5093,0.50935,20600000.0
2009-02-24 15:02:00,0.5094,0.50955,0.5094,0.5095,24000000.0
2009-02-24 15:03:00,0.50912,0.50936,0.50902,0.50902,135200000.0
2009-02-24 15:04:00,0.5094,0.50955,0.5094,0.50955,14400000.0
2009-02-24 15:05:00,0.50945,0.50945,0.5094,0.5094,4000000.0
2009-02-24 15:06:00,0.5094,0.5094,0.50925,0.50925,41000000.0
2009-02-24 15:07:00,0.5092,0.50925,0.5091,0.50915,51100000.0
2009-02-24 15:08:00,0.5091,0.5093,0.50895,0.50915,48400000.0
2009-02-24 15:09:00,0.50925,0.50935,0.5091,0.5092,43600000.0
2009-02-24 15:10:00,0.50915,0.50935,0.50895,0.50915,127000000.0
2009-02-24 15:11:00,0.50915,0.50915,0.50915,0.50915,4000000.0
2009-02-24 15:12:00,0.50915,0.5092,0.5091,0.50915,41600000.0
2009-02-24 15:13:00,0.50915,0.50915,0.50915,0.50915,21000000.0
2009-02-24 15:14:00,0.5091,0.50915,0.5091,0.50915,24200000.0
2009-02-24 15:15:00,0.50915,0.50925,0.50915,0.50925,37600000.0
2009-02-24 15:16:00,0.50925,0.50945,0.50925,0.5093,25000000.0
2009-02-24 15:17:00,0.50905,0.50931,0.50897,0.50926,39800000.0
2009-02-24 15:18:00,0.5093,0.5093,0.50925,0.50925,2000000.0
2009-02-24 15:19:00,0.5092,0.50955,0.5092,0.5093,85000000.0
2009-02-24 15:20:00,0.5093,0.5095,0.5091,0.5092,52800000.0
2009-02-24 15:21:00,0.5092,0.50925,0.5092,0.50925,24400000.0
2009-02-24 15:22:00,0.50925,0.50975,0.5092,0.5096,56600000.0
2009-02-24 15:23:00,0.5096,0.5098,0.5093,0.5093,62800000.0
2009-02-24 15:24:00,0.5093,0.50965,0.5093,0.5093,181200000.0
2009-02-24 15:25:00,0.5093,0.5093,0.5093,0.5093,28200000.0
2009-02-24 15:26:00,0.50935,0.50955,0.5091,0.50945,176400000.0
2009-02-24 15:27:00,0.50945,0.5098,0.50945,0.50965,126000000.0
2009-02-24 15:28:00,0.50965,0.50965,0.5095,0.5095,54600000.0
2009-02-24 15:29:00,0.5095,0.5095,0.50925,0.50925,86400000.0
2009-02-24 15:30:00,0.50925,0.5094,0.50895,0.50895,147400000.0
2009-02-24 15:31:00,0.509,0.50915,0.5089,0.5091,109600000.0
2009-02-24 15:32:00,0.509,0.50915,0.50855,0.50855,246200000.0
2009-02-24 15:33:00,0.5088,0.5089,0.5085,0.5086,161200000.0
2009-02-24 15:34:00,0.5086,0.5087,0.5086,0.50865,59600000.0
2009-02-24 15:35:00,0.5086,0.50875,0.5086,0.5087,36800000.0
2009-02-24 15:36:00,0.5087,0.5088,0.5087,0.5088,47200000.0
2009-02-24 15:37:00,0.5088,0.5088,0.5087,0.50875,35600000.0
2009-02-24 15:38:00,0.5088,0.5088,0.5087,0.5087,20000000.0
2009-02-24 15:39:00,0.50875,0.50875,0.5086,0.50865,35000000.0
2009-02-24 15:40:00,0.5086,0.50865,0.50855,0.50855,35800000.0
2009-02-24 15:41:00,0.50855,0.50865,0.5079,0.5081,182800000.0
2009-02-24 15:42:00,0.50815,0.50835,0.508,0.50805,85800000.0
2009-02-24 15:43:00,0.50805,0.5081,0.5079,0.508,73400000.0
2009-02-24 15:44:00,0.508,0.5083,0.508,0.5081,144600000.0
2009-02-24 15:45:00,0.5081,0.5081,0.5081,0.5081,14800000.0
2009-02-24 15:46:00,0.508,0.50825,0.508,0.5081,122600000.0
2009-02-24 15:47:00,0.508,0.508,0.508,0.508,79200000.0
2009-02-24 15:48:00,0.50805,0.5082,0.508,0.5081,48600000.0
2009-02-24 15:49:00,0.50815,0.50815,0.50815,0.50815,3200000.0
2009-02-24 15:50:00,0.50815,0.50875,0.50815,0.50835,110400000.0
2009-02-24 15:51:00,0.50825,0.5087,0.5081,0.5081,147800000.0
2009-02-24 15:52:00,0.5082,0.5083,0.5081,0.50825,66600000.0
2009-02-24 15:53:00,0.50825,0.50845,0.5082,0.50845,60000000.0
2009-02-24 15:54:00,0.5085,0.5085,0.50845,0.50845,10200000.0
2009-02-24 15:55:00,0.50845,0.5085,0.5084,0.5085,44800000.0
2009-02-24 15:56:00,0.5085,0.50865,0.5085,0.50865,16600000.0
2009-02-24 15:57:00,0.50875,0.50925,0.50855,0.50855,83000000.0
2009-02-24 15:58:00,0.50875,0.50875,0.50845,0.50845,101600000.0
2009-02-24 15:59:00,0.50845,0.5085,0.50785,0.50785,137600000.0
2009-02-24 16:00:00,0.50785,0.50805,0.50785,0.50795,57400000.0
2009-02-24 16:01:00,0.5078,0.50795,0.50765,0.50765,64400000.0
2009-02-24 16:02:00,0.5077,0.50795,0.50765,0.5078,72600000.0
2009-02-24 16:03:00,0.5078,0.50785,0.5078,0.50785,11800000.0
2009-02-24 16:04:00,0.50795,0.5087,0.50795,0.5082,109400000.0
2009-02-24 16:05:00,0.50825,0.5084,0.5082,0.50825,143200000.0
2009-02-24 16:06:00,0.50825,0.50845,0.5081,0.50845,70800000.0
2009-02-24 16:07:00,0.5083,0.50845,0.50805,0.5082,128000000.0
2009-02-24 16:08:00,0.5082,0.5083,0.5082,0.50825,14000000.0
2009-02-24 16:09:00,0.5082,0.5085,0.5082,0.50835,49200000.0
2009-02-24 16:10:00,0.50835,0.5084,0.5081,0.50835,94600000.0
2009-02-24 16:11:00,0.50835,0.50835,0.5078,0.50795,200600000.0
2009-02-24 16:12:00,0.50805,0.50825,0.508,0.5082,135400000.0
2009-02-24 16:13:00,0.5082,0.50825,0.50755,0.50825,155200000.0
2009-02-24 16:14:00,0.5083,0.5085,0.5079,0.5079,206600000.0
2009-02-24 16:15:00,0.5079,0.5083,0.50785,0.50805,163600000.0
2009-02-24 16:16:00,0.50805,0.5085,0.508,0.50835,137400000.0
2009-02-24 16:17:00,0.5084,0.50895,0.5084,0.50855,159800000.0
2009-02-24 16:18:00,0.5086,0.509,0.5084,0.5086,175400000.0
2009-02-24 16:19:00,0.50865,0.50875,0.5085,0.50875,41600000.0
2009-02-24 16:20:00,0.50875,0.5091,0.50875,0.509,117200000.0
2009-02-24 16:21:00,0.50905,0.5093,0.50885,0.50915,123000000.0
2009-02-24 16:22:00,0.50925,0.5093,0.50885,0.509,113000000.0
2009-02-24 16:23:00,0.509,0.50945,0.50835,0.5085,185100000.0
2009-02-24 16:24:00,0.5086,0.5086,0.5082,0.50825,89600000.0
2009-02-24 16:25:00,0.5083,0.50835,0.50805,0.5081,72200000.0
2009-02-24 16:26:00,0.5081,0.50835,0.508,0.50825,110800000.0
2009-02-24 16:27:00,0.50825,0.5083,0.50805,0.50815,146200000.0
2009-02-24 16:28:00,0.50815,0.5084,0.508,0.5084,96400000.0
2009-02-24 16:29:00,0.50835,0.50845,0.5082,0.5082,52600000.0
2009-02-24 16:30:00,0.5083,0.50845,0.5081,0.5081,49000000.0
2009-02-24 16:31:00,0.50825,0.5084,0.508,0.508,104400000.0
2009-02-24 16:32:00,0.508,0.508,0.5078,0.5078,106200000.0
2009-02-24 16:33:00,0.5078,0.5079,0.50765,0.5078,118600000.0
2009-02-24 16:34:00,0.5078,0.5079,0.5078,0.5079,46000000.0
2009-02-24 16:35:00,0.5079,0.50805,0.5079,0.508,34200000.0
2009-02-24 16:36:00,0.50795,0.50815,0.50795,0.50815,77400000.0
2009-02-24 16:37:00,0.50815,0.5086,0.50815,0.5085,38600000.0
2009-02-24 16:38:00,0.5085,0.5087,0.50845,0.50865,74200000.0
2009-02-24 16:39:00,0.5088,0.5091,0.5088,0.509,52200000.0
2009-02-24 16:40:00,0.50915,0.50925,0.50885,0.5089,86200000.0
2009-02-24 16:41:00,0.5089,0.50935,0.50885,0.5092,119600000.0
2009-02-24 16:42:00,0.5093,0.5093,0.5091,0.50915,74200000.0
2009-02-24 16:43:00,0.50915,0.50915,0.50875,0.5088,26200000.0
2009-02-24 16:44:00,0.50885,0.5089,0.5088,0.5088,32000000.0
2009-02-24 16:45:00,0.5088,0.50925,0.5088,0.509,81800000.0
2009-02-24 16:46:00,0.509,0.50915,0.50895,0.50915,83400000.0
2009-02-24 16:47:00,0.5091,0.5091,0.5091,0.5091,36800000.0
2009-02-24 16:48:00,0.5091,0.50915,0.5091,0.5091,62400000.0
2009-02-24 16:49:00,0.5091,0.50915,0.5091,0.50915,80600000.0
2009-02-24 16:50:00,0.50915,0.5096,0.50915,0.5094,56800000.0
2009-02-24 16:51:00,0.50935,0.50935,0.5093,0.5093,45200000.0
2009-02-24 16:52:00,0.5093,0.5094,0.5093,0.5094,14800000.0
2009-02-24 16:53:00,0.5094,0.5094,0.5094,0.5094,3000000.0
2009-02-24 16:54:00,0.50945,0.50945,0.50935,0.50935,90400000.0
2009-02-24 16:55:00,0.50935,0.50935,0.5089,0.50915,84800000.0
2009-02-24 16:56:00,0.50925,0.50935,0.50875,0.50905,79200000.0
2009-02-24 16:57:00,0.50905,0.50925,0.50905,0.50925,58600000.0
2009-02-24 16:58:00,0.50925,0.50925,0.50905,0.5092,49400000.0
2009-02-24 16:59:00,0.5093,0.50935,0.5089,0.50895,88600000.0
2009-02-24 17:00:00,0.50905,0.50915,0.5089,0.5089,78200000.0
2009-02-24 17:01:00,0.5089,0.50895,0.508,0.50805,98200000.0
2009-02-24 17:02:00,0.508,0.50835,0.5079,0.5079,157400000.0
2009-02-24 17:03:00,0.508,0.508,0.50765,0.5079,128000000.0
2009-02-24 17:04:00,0.50785,0.50805,0.5078,0.5079,80800000.0
2009-02-24 17:05:00,0.5079,0.5079,0.50755,0.50755,64600000.0
2009-02-24 17:06:00,0.50755,0.5078,0.50755,0.50775,227400000.0
2009-02-24 17:07:00,0.5078,0.5081,0.5077,0.5077,111000000.0
2009-02-24 17:08:00,0.5077,0.508,0.5076,0.508,70800000.0
2009-02-24 17:09:00,0.508,0.50815,0.5079,0.50795,227600000.0
2009-02-24 17:10:00,0.50805,0.5089,0.50805,0.5089,151400000.0
2009-02-24 17:11:00,0.5089,0.5092,0.50885,0.5091,81000000.0
2009-02-24 17:12:00,0.5092,0.5092,0.5088,0.50905,36000000.0
2009-02-24 17:13:00,0.509,0.50925,0.509,0.509,93200000.0
2009-02-24 17:14:00,0.5091,0.5091,0.50815,0.50815,163600000.0
2009-02-24 17:15:00,0.5081,0.5084,0.508,0.5082,168200000.0
2009-02-24 17:16:00,0.50815,0.5083,0.50785,0.50805,135400000.0
2009-02-24 17:17:00,0.50795,0.50815,0.50755,0.5078,182400000.0
2009-02-24 17:18:00,0.50795,0.50805,0.5078,0.508,34600000.0
2009-02-24 17:19:00,0.508,0.50835,0.50795,0.50825,70000000.0
2009-02-24 17:20:00,0.5084,0.50855,0.50825,0.5083,36200000.0
2009-02-24 17:21:00,0.5083,0.50855,0.5083,0.5085,42000000.0
2009-02-24 17:22:00,0.50845,0.50845,0.50785,0.50825,137200000.0
2009-02-24 17:23:00,0.50825,0.50825,0.5081,0.5081,13600000.0
2009-02-24 17:24:00,0.5081,0.5087,0.5081,0.5087,170000000.0
2009-02-24 17:25:00,0.5089,0.5089,0.5085,0.50875,87600000.0
2009-02-24 17:26:00,0.5088,0.50895,0.50875,0.5088,63800000.0
2009-02-24 17:27:00,0.5088,0.50935,0.5088,0.50925,140000000.0
2009-02-24 17:28:00,0.50915,0.50975,0.50915,0.50975,120200000.0
2009-02-24 17:29:00,0.5098,0.51015,0.5096,0.50995,128200000.0
2009-02-24 17:30:00,0.51,0.51015,0.51,0.5101,32600000.0
2009-02-24 17:31:00,0.51,0.5105,0.51,0.51015,115800000.0
2009-02-24 17:32:00,0.51025,0.51035,0.5101,0.5102,50200000.0
2009-02-24 17:33:00,0.5102,0.5102,0.5091,0.50915,89800000.0
2009-02-24 17:34:00,0.50915,0.50915,0.50865,0.5089,119000000.0
2009-02-24 17:35:00,0.5089,0.5094,0.5089,0.5093,112200000.0
2009-02-24 17:36:00,0.50925,0.5094,0.509,0.50915,214800000.0
2009-02-24 17:37:00,0.5092,0.5092,0.509,0.509,115000000.0
2009-02-24 17:38:00,0.509,0.50905,0.5089,0.509,49400000.0
2009-02-24 17:39:00,0.50905,0.5092,0.5089,0.50915,105000000.0
2009-02-24 17:40:00,0.50915,0.50915,0.50865,0.50875,157000000.0
2009-02-24 17:41:00,0.50875,0.50875,0.5087,0.50875,75000000.0
2009-02-24 17:42:00,0.50875,0.50895,0.5087,0.50885,28200000.0
2009-02-24 17:43:00,0.5088,0.509,0.5087,0.50875,65800000.0
2009-02-24 17:44:00,0.50875,0.509,0.5087,0.50885,71600000.0
2009-02-24 17:45:00,0.5089,0.5096,0.5089,0.50935,57400000.0
2009-02-24 17:46:00,0.5098,0.5103,0.5095,0.5102,321400000.0
2009-02-24 17:47:00,0.5102,0.51095,0.51005,0.5108,204400000.0
2009-02-24 17:48:00,0.5108,0.5108,0.51025,0.51025,223400000.0
2009-02-24 17:49:00,0.51025,0.51075,0.5102,0.5106,275400000.0
2009-02-24 17:50:00,0.5106,0.51105,0.51055,0.51065,106800000.0
2009-02-24 17:51:00,0.5106,0.5106,0.50955,0.50985,145000000.0
2009-02-24 17:52:00,0.5099,0.50995,0.5096,0.5098,134400000.0
2009-02-24 17:53:00,0.50995,0.51005,0.50925,0.5097,265400000.0
2009-02-24 17:54:00,0.5097,0.5101,0.50955,0.51005,221200000.0
2009-02-24 17:55:00,0.5101,0.51015,0.5097,0.5101,87200000.0
2009-02-24 17:56:00,0.51,0.51,0.5092,0.50935,179400000.0
2009-02-24 17:57:00,0.5093,0.5095,0.50925,0.50925,57200000.0
2009-02-24 17:58:00,0.50925,0.50935,0.50895,0.50935,101200000.0
2009-02-24 17:59:00,0.5093,0.5097,0.5093,0.50965,145600000.0
2009-02-24 18:00:00,0.5095,0.5098,0.50945,0.5097,174000001.0
2009-02-24 18:01:00,0.5097,0.50985,0.5097,0.50985,26200000.0
2009-02-24 18:02:00,0.50985,0.50995,0.5092,0.5092,42400000.0
2009-02-24 18:03:00,0.50935,0.5096,0.5093,0.5094,57000000.0
2009-02-24 18:04:00,0.5094,0.5096,0.5093,0.5096,64800000.0
2009-02-24 18:05:00,0.5096,0.5096,0.5092,0.5092,161200000.0
2009-02-24 18:06:00,0.5092,0.5093,0.5092,0.5093,45000000.0
2009-02-24 18:07:00,0.5093,0.50955,0.5091,0.50925,109600000.0
2009-02-24 18:08:00,0.50925,0.5096,0.5092,0.50945,150400000.0
2009-02-24 18:09:00,0.50945,0.5096,0.50915,0.50915,113800000.0
2009-02-24 18:10:00,0.50915,0.50925,0.50855,0.5089,159000000.0
2009-02-24 18:11:00,0.50885,0.509,0.5088,0.50885,153800000.0
2009-02-24 18:12:00,0.50885,0.5091,0.5086,0.509,231600000.0
2009-02-24 18:13:00,0.509,0.50945,0.50875,0.50895,205400000.0
2009-02-24 18:14:00,0.50895,0.5092,0.5089,0.5092,227800000.0
2009-02-24 18:15:00,0.50925,0.5096,0.5091,0.5095,299000000.0
2009-02-24 18:16:00,0.5095,0.50985,0.5095,0.50985,102200000.0
2009-02-24 18:17:00,0.50985,0.50985,0.5097,0.5098,80000000.0
2009-02-24 18:18:00,0.50985,0.50985,0.5097,0.5097,96200000.0
2009-02-24 18:19:00,0.5097,0.5097,0.50945,0.5095,44600000.0
2009-02-24 18:20:00,0.5095,0.50995,0.5092,0.50935,198800000.0
2009-02-24 18:21:00,0.50925,0.51025,0.50925,0.50995,141400000.0
2009-02-24 18:22:00,0.51005,0.51045,0.5099,0.5104,93000000.0
2009-02-24 18:23:00,0.5104,0.5105,0.51035,0.5105,22000000.0
2009-02-24 18:24:00,0.5105,0.5111,0.51045,0.51095,86800000.0
2009-02-24 18:25:00,0.51095,0.51095,0.5103,0.5103,177800000.0
2009-02-24 18:26:00,0.51025,0.5109,0.51025,0.51085,117800000.0
2009-02-24 18:27:00,0.51075,0.5108,0.51075,0.5108,33600000.0
2009-02-24 18:28:00,0.51075,0.511,0.5105,0.511,85400000.0
2009-02-24 18:29:00,0.511,0.5117,0.51085,0.51135,204200000.0
2009-02-24 18:30:00,0.51135,0.51135,0.51065,0.5109,154400000.0
2009-02-24 18:31:00,0.5109,0.51095,0.51045,0.5106,221200000.0
2009-02-24 18:32:00,0.51055,0.51085,0.51055,0.5108,129200000.0
2009-02-24 18:33:00,0.5108,0.51085,0.51055,0.5107,68200000.0
2009-02-24 18:34:00,0.5108,0.5108,0.5107,0.51075,36000000.0
2009-02-24 18:35:00,0.5107,0.5107,0.51035,0.51035,71000000.0
2009-02-24 18:36:00,0.51035,0.5108,0.51035,0.5108,99000000.0
2009-02-24 18:37:00,0.5108,0.51095,0.51065,0.51065,69000000.0
2009-02-24 18:38:00,0.51065,0.5111,0.51065,0.511,201600000.0
2009-02-24 18:39:00,0.51095,0.5113,0.51085,0.5111,124000000.0
2009-02-24 18:40:00,0.511,0.511,0.51035,0.51055,172600000.0
2009-02-24 18:41:00,0.51065,0.51105,0.51035,0.5108,83200000.0
2009-02-24 18:42:00,0.5109,0.51115,0.51085,0.511,138800000.0
2009-02-24 18:43:00,0.51085,0.51115,0.5108,0.511,73800000.0
2009-02-24 18:44:00,0.51105,0.51135,0.511,0.51135,62800000.0
2009-02-24 18:45:00,0.5113,0.5113,0.51085,0.511,52800000.0
2009-02-24 18:46:00,0.51095,0.51095,0.51075,0.5109,28400000.0
2009-02-24 18:47:00,0.51085,0.5109,0.5101,0.51015,152800000.0
2009-02-24 18:48:00,0.51015,0.51035,0.50945,0.5101,94400000.0
2009-02-24 18:49:00,0.5101,0.5102,0.50965,0.50965,41600000.0
2009-02-24 18:50:00,0.50965,0.51025,0.5095,0.51025,53000000.0
2009-02-24 18:51:00,0.51025,0.51025,0.50955,0.50955,87800000.0
2009-02-24 18:52:00,0.50955,0.50955,0.5095,0.5095,20200000.0
2009-02-24 18:53:00,0.5095,0.50995,0.5095,0.50965,88200000.0
2009-02-24 18:54:00,0.5097,0.51,0.5097,0.5098,67200000.0
2009-02-24 18:55:00,0.5099,0.5099,0.5099,0.5099,3000000.0
2009-02-24 18:56:00,0.5098,0.5098,0.5098,0.5098,3000000.0
2009-02-24 18:57:00,0.50975,0.50975,0.50975,0.50975,3000000.0
2009-02-24 18:58:00,0.50975,0.50975,0.50955,0.5096,17600000.0
2009-02-24 18:59:00,0.5096,0.5096,0.5093,0.5093,34600000.0
2009-02-24 19:00:00,0.5093,0.5093,0.50925,0.50925,3000000.0
2009-02-24 19:01:00,0.50935,0.5095,0.50925,0.50945,12200000.0
2009-02-24 19:02:00,0.5094,0.50945,0.5094,0.50945,5400000.0
2009-02-24 19:03:00,0.5095,0.5095,0.5095,0.5095,10200000.0
2009-02-24 19:04:00,0.5095,0.5095,0.5095,0.5095,13200000.0
2009-02-24 19:05:00,0.5095,0.50965,0.5095,0.50965,9600000.0
2009-02-24 19:06:00,0.50951,0.50953,0.50926,0.50933,36800000.0
2009-02-24 19:07:00,0.50965,0.50965,0.50925,0.50955,39400000.0
2009-02-24 19:08:00,0.50923,0.50937,0.50908,0.50919,177000000.0
2009-02-24 19:09:00,0.50955,0.50975,0.50955,0.50955,33800000.0
2009-02-24 19:10:00,0.50955,0.50965,0.50955,0.50965,45000000.0
2009-02-24 19:11:00,0.50924,0.50948,0.50924,0.50948,53200000.0
2009-02-24 19:12:00,0.50932,0.50943,0.50909,0.50928,174000001.0
2009-02-24 19:13:00,0.50918,0.50948,0.50912,0.50944,175200000.0
2009-02-24 19:14:00,0.5097,0.5099,0.5097,0.5098,23800000.0
2009-02-24 19:15:00,0.5098,0.51035,0.50975,0.51025,92800000.0
2009-02-24 19:16:00,0.51025,0.51035,0.50985,0.5102,149800000.0
2009-02-24 19:17:00,0.51025,0.51035,0.5102,0.5103,87000000.0
2009-02-24 19:18:00,0.51035,0.51085,0.51035,0.5107,104400000.0
2009-02-24 19:19:00,0.5107,0.5108,0.5105,0.5105,66400000.0
2009-02-24 19:20:00,0.51045,0.5106,0.5103,0.5104,78800000.0
2009-02-24 19:21:00,0.5106,0.51095,0.51015,0.51015,117200000.0
2009-02-24 19:22:00,0.51015,0.51035,0.5095,0.51035,54600000.0
2009-02-24 19:23:00,0.51035,0.51045,0.51035,0.51045,9600000.0
2009-02-24 19:24:00,0.51035,0.51075,0.5102,0.5102,19600000.0
2009-02-24 19:25:00,0.51065,0.5107,0.5101,0.5102,53000000.0
2009-02-24 19:26:00,0.5102,0.5102,0.5102,0.5102,3000000.0
2009-02-24 19:27:00,0.5102,0.5108,0.51015,0.5102,19000000.0
2009-02-24 19:28:00,0.5102,0.5102,0.50975,0.50975,15200000.0
2009-02-24 19:29:00,0.50995,0.51,0.50995,0.50995,13000000.0
2009-02-24 19:30:00,0.50995,0.50995,0.50995,0.50995,3600000.0
2009-02-24 19:31:00,0.51,0.5113,0.51,0.51035,56000000.0
2009-02-24 19:32:00,0.5109,0.51105,0.5103,0.5103,8600000.0
2009-02-24 19:33:00,0.50985,0.51095,0.5096,0.5104,47600000.0
2009-02-24 19:34:00,0.5104,0.51055,0.5104,0.51055,7400000.0
2009-02-24 19:35:00,0.51045,0.51045,0.51045,0.51045,1000000.0
2009-02-24 19:36:00,0.5106,0.51135,0.5106,0.51105,63000000.0
2009-02-24 19:37:00,0.5111,0.5115,0.51105,0.5111,23800000.0
2009-02-24 19:38:00,0.5111,0.5111,0.51105,0.5111,9400000.0
2009-02-24 19:39:00,0.5111,0.5111,0.5111,0.5111,1000000.0
2009-02-24 19:40:00,0.5111,0.5111,0.5109,0.51105,14800000.0
2009-02-24 19:41:00,0.51105,0.5111,0.51105,0.5111,5800000.0
2009-02-24 19:42:00,0.51105,0.51105,0.51105,0.51105,3600000.0
2009-02-24 19:43:00,0.51105,0.51105,0.51105,0.51105,1000000.0
2009-02-24 19:44:00,0.51105,0.5111,0.51105,0.51105,6800000.0
2009-02-24 19:45:00,0.5111,0.5115,0.5111,0.5111,32600000.0
2009-02-24 19:46:00,0.51135,0.51145,0.51135,0.51135,75800000.0
2009-02-24 19:47:00,0.51135,0.51135,0.51135,0.51135,6800000.0
2009-02-24 19:48:00,0.51135,0.51135,0.51135,0.51135,20400000.0
2009-02-24 19:49:00,0.51135,0.51135,0.51105,0.51105,50400000.0
2009-02-24 19:50:00,0.51105,0.5113,0.51105,0.5113,27800000.0
2009-02-24 19:51:00,0.5113,0.5113,0.51105,0.51105,36200000.0
2009-02-24 19:52:00,0.51105,0.5111,0.51105,0.51105,6400000.0
2009-02-24 19:53:00,0.511,0.511,0.51085,0.51085,5000000.0
2009-02-24 19:54:00,0.51085,0.51085,0.5108,0.5108,13800000.0
2009-02-24 19:55:00,0.5108,0.51095,0.51005,0.5103,168900000.0
2009-02-24 19:56:00,0.5103,0.51035,0.51,0.5101,68400000.0
2009-02-24 19:57:00,0.51025,0.5105,0.50995,0.5101,96400000.0
2009-02-24 19:58:00,0.5101,0.5101,0.50985,0.50985,7200000.0
2009-02-24 19:59:00,0.5099,0.5104,0.5099,0.51015,24800000.0
2009-02-24 20:00:00,0.51015,0.51015,0.5101,0.5101,3200000.0
2009-02-24 20:01:00,0.51005,0.5102,0.5097,0.5097,21200000.0
2009-02-24 20:02:00,0.50965,0.50975,0.5096,0.5096,15600000.0
2009-02-24 20:03:00,0.5096,0.51005,0.5096,0.51005,48000000.0
2009-02-24 20:04:00,0.5101,0.51015,0.5101,0.51015,15400000.0
2009-02-24 20:05:00,0.5103,0.51045,0.51015,0.51035,40800000.0
2009-02-24 20:06:00,0.51045,0.51045,0.51045,0.51045,1600000.0
2009-02-24 20:07:00,0.51055,0.51085,0.5103,0.51045,72400000.0
2009-02-24 20:08:00,0.51045,0.51045,0.51045,0.51045,2200000.0
2009-02-24 20:09:00,0.51045,0.5107,0.51045,0.5107,9600000.0
2009-02-24 20:10:00,0.5107,0.5107,0.51055,0.51055,20000000.0
2009-02-24 20:11:00,0.51055,0.51055,0.5101,0.5101,48800000.0
2009-02-24 20:12:00,0.5101,0.51015,0.5101,0.5101,6200000.0
2009-02-24 20:13:00,0.51015,0.51045,0.51,0.51,24620000.0
2009-02-24 20:14:00,0.51005,0.51025,0.50985,0.51005,33420000.0
2009-02-24 20:15:00,0.51025,0.51025,0.5097,0.5101,29200000.0
2009-02-24 20:16:00,0.51015,0.51025,0.5098,0.5099,14200000.0
2009-02-24 20:17:00,0.5099,0.5099,0.5098,0.5098,19600000.0
2009-02-24 20:18:00,0.50962,0.50977,0.50954,0.50954,82000000.0
2009-02-24 20:19:00,0.50953,0.50974,0.50941,0.50974,32400000.0
2009-02-24 20:20:00,0.50969,0.50972,0.50952,0.5096,47200000.0
2009-02-24 20:21:00,0.50975,0.5098,0.50975,0.5098,14200000.0
2009-02-24 20:22:00,0.50985,0.5106,0.50985,0.51045,39800000.0
2009-02-24 20:23:00,0.51045,0.5112,0.5104,0.5112,38800000.0
2009-02-24 20:24:00,0.51115,0.51115,0.5107,0.511,50400000.0
2009-02-24 20:25:00,0.5112,0.5112,0.51055,0.5107,33600000.0
2009-02-24 20:26:00,0.5107,0.5109,0.51065,0.51085,57600000.0
2009-02-24 20:27:00,0.51085,0.5112,0.5107,0.51085,34800000.0
2009-02-24 20:28:00,0.5111,0.51165,0.5111,0.5113,109000000.0
2009-02-24 20:29:00,0.5113,0.5114,0.5111,0.5111,40200000.0
2009-02-24 20:30:00,0.5112,0.51165,0.5111,0.51115,70000000.0
2009-02-24 20:31:00,0.5116,0.512,0.5114,0.512,71200000.0
2009-02-24 20:32:00,0.51195,0.512,0.5115,0.51165,42400000.0
2009-02-24 20:33:00,0.5117,0.5122,0.5117,0.51205,48800000.0
2009-02-24 20:34:00,0.5122,0.51305,0.5122,0.51275,196900000.0
2009-02-24 20:35:00,0.5127,0.51275,0.5126,0.5127,86800000.0
2009-02-24 20:36:00,0.5127,0.5133,0.5127,0.5133,63800000.0
2009-02-24 20:37:00,0.5133,0.51335,0.5129,0.51335,63600000.0
2009-02-24 20:38:00,0.5134,0.51365,0.51295,0.51365,72400000.0
2009-02-24 20:39:00,0.51365,0.5141,0.5133,0.51375,65800000.0
2009-02-24 20:40:00,0.51425,0.5144,0.51365,0.5143,93200000.0
2009-02-24 20:41:00,0.5143,0.51505,0.5141,0.51435,93740000.0
2009-02-24 20:42:00,0.51445,0.5145,0.51335,0.51335,84200000.0
2009-02-24 20:43:00,0.5134,0.5135,0.5132,0.51335,64600000.0
2009-02-24 20:44:00,0.51345,0.5141,0.5134,0.51375,43400000.0
2009-02-24 20:45:00,0.5137,0.5137,0.5137,0.5137,3000000.0
2009-02-24 20:46:00,0.5137,0.5137,0.51345,0.51345,10200000.0
2009-02-24 20:47:00,0.51345,0.51345,0.51225,0.51275,62800000.0
2009-02-24 20:48:00,0.5128,0.51335,0.51265,0.5128,89200000.0
2009-02-24 20:49:00,0.5129,0.51295,0.51225,0.5128,98800000.0
2009-02-24 20:50:00,0.5128,0.51365,0.51265,0.51355,80400000.0
2009-02-24 20:51:00,0.51355,0.51365,0.51325,0.51325,66200000.0
2009-02-24 20:52:00,0.51335,0.51355,0.51335,0.5135,18200000.0
2009-02-24 20:53:00,0.51365,0.51405,0.51335,0.51405,59600000.0
2009-02-24 20:54:00,0.514,0.51415,0.5139,0.5139,29400000.0
2009-02-24 20:55:00,0.5139,0.5141,0.5139,0.5141,104600000.0
2009-02-24 20:56:00,0.5141,0.5142,0.5141,0.5142,54600000.0
2009-02-24 20:57:00,0.5142,0.5143,0.51415,0.5143,64200000.0
2009-02-24 20:58:00,0.5143,0.5143,0.514,0.514,93200000.0
2009-02-24 20:59:00,0.514,0.514,0.514,0.514,70400000.0
2009-02-24 21:00:00,0.514,0.51495,0.514,0.5144,120000000.0
2009-02-24 21:01:00,0.5144,0.5145,0.51405,0.51405,190800000.0
2009-02-24 21:02:00,0.51405,0.515,0.51405,0.5149,196800000.0
2009-02-24 21:03:00,0.5149,0.5149,0.51465,0.51475,90400000.0
2009-02-24 21:04:00,0.51475,0.51475,0.5141,0.5143,171400000.0
2009-02-24 21:05:00,0.5143,0.51475,0.51395,0.5142,64200000.0
2009-02-24 21:06:00,0.5142,0.5145,0.5142,0.51435,128800000.0
2009-02-24 21:07:00,0.5144,0.5145,0.5144,0.5145,66000000.0
2009-02-24 21:08:00,0.5145,0.5145,0.5144,0.5144,66800000.0
2009-02-24 21:09:00,0.5143,0.5144,0.5143,0.51435,77600000.0
2009-02-24 21:10:00,0.5144,0.5144,0.5138,0.51415,82800000.0
2009-02-24 21:11:00,0.5142,0.5142,0.5138,0.5138,12800000.0
2009-02-24 21:12:00,0.51385,0.51385,0.5138,0.51385,19200000.0
2009-02-24 21:13:00,0.5138,0.5141,0.5135,0.5135,66200000.0
2009-02-24 21:14:00,0.5136,0.514,0.5134,0.51395,157800000.0
2009-02-24 21:15:00,0.514,0.5141,0.5137,0.514,124800000.0
2009-02-24 21:16:00,0.514,0.5146,0.5137,0.5146,125600000.0
2009-02-24 21:17:00,0.5146,0.51495,0.51445,0.51495,103600000.0
2009-02-24 21:18:00,0.51495,0.51535,0.5149,0.51525,117000000.0
2009-02-24 21:19:00,0.51525,0.51555,0.51515,0.51545,104400000.0
2009-02-24 21:20:00,0.51545,0.51545,0.5153,0.5153,22400000.0
2009-02-24 21:21:00,0.5154,0.51545,0.5154,0.51545,24200000.0
2009-02-24 21:22:00,0.51545,0.51545,0.51545,0.51545,6400000.0
2009-02-24 21:23:00,0.51545,0.516,0.5153,0.5155,108800000.0
2009-02-24 21:24:00,0.5155,0.51595,0.5155,0.5157,140400000.0
2009-02-24 21:25:00,0.5157,0.5157,0.5157,0.5157,18400000.0
2009-02-24 21:26:00,0.5157,0.5158,0.5155,0.5156,41800000.0
2009-02-24 21:27:00,0.5156,0.5156,0.51525,0.51535,200199999.0
2009-02-24 21:28:00,0.5153,0.5153,0.5152,0.5152,62800000.0
2009-02-24 21:29:00,0.5152,0.51525,0.5152,0.51525,41200000.0
2009-02-24 21:30:00,0.51525,0.51555,0.51525,0.51555,30000000.0
2009-02-24 21:31:00,0.51555,0.51615,0.5153,0.51535,187200000.0
2009-02-24 21:32:00,0.51535,0.51615,0.5152,0.5154,101200000.0
2009-02-24 21:33:00,0.5154,0.5155,0.51525,0.5155,124800000.0
2009-02-24 21:34:00,0.51545,0.51545,0.51525,0.5153,84000000.0
2009-02-24 21:35:00,0.5153,0.5153,0.5152,0.5152,40400000.0
2009-02-24 21:36:00,0.5151,0.51545,0.51465,0.5148,383400000.0
2009-02-24 21:37:00,0.5148,0.5153,0.5146,0.51475,246000000.0
2009-02-24 21:38:00,0.51475,0.5153,0.51475,0.5153,160200000.0
2009-02-24 21:39:00,0.5153,0.51545,0.5153,0.5153,41800000.0
2009-02-24 21:40:00,0.5153,0.5153,0.51475,0.5153,192200000.0
2009-02-24 21:41:00,0.5153,0.5154,0.5153,0.5154,25600000.0
2009-02-24 21:42:00,0.5153,0.5153,0.51515,0.5152,86400000.0
2009-02-24 21:43:00,0.51515,0.5152,0.515,0.515,36400000.0
2009-02-24 21:44:00,0.51495,0.515,0.5145,0.51495,202800000.0
2009-02-24 21:45:00,0.51495,0.51495,0.5146,0.5148,141600000.0
2009-02-24 21:46:00,0.5148,0.5148,0.5147,0.51475,56600000.0
2009-02-24 21:47:00,0.51475,0.51485,0.5147,0.51475,105600000.0
2009-02-24 21:48:00,0.5148,0.5149,0.5148,0.5149,37200000.0
2009-02-24 21:49:00,0.5149,0.5149,0.5146,0.51485,29800000.0
2009-02-24 21:50:00,0.5149,0.5149,0.5146,0.5146,66600000.0
2009-02-24 21:51:00,0.5147,0.51475,0.51385,0.51385,89800000.0
2009-02-24 21:52:00,0.514,0.51445,0.5131,0.51445,339400001.0
2009-02-24 21:53:00,0.5145,0.51485,0.5135,0.5146,256800000.0
2009-02-24 21:54:00,0.51455,0.51525,0.5142,0.51445,226600001.0
2009-02-24 21:55:00,0.51445,0.5145,0.51445,0.5145,20200000.0
2009-02-24 21:56:00,0.51485,0.51505,0.5143,0.51505,155600000.0
2009-02-24 21:57:00,0.51505,0.5155,0.51505,0.51545,119800000.0
2009-02-24 21:58:00,0.51545,0.51545,0.5151,0.5152,32000000.0
2009-02-24 21:59:00,0.5152,0.5152,0.51475,0.5148,48400000.0
2009-02-24 22:00:00,0.5148,0.51485,0.5145,0.51475,131600000.0
2009-02-24 22:01:00,0.51475,0.51495,0.51455,0.51495,136400000.0
2009-02-24 22:02:00,0.51495,0.51495,0.5148,0.5148,15200000.0
2009-02-24 22:03:00,0.51468,0.51499,0.51463,0.51473,33000000.0
2009-02-24 22:04:00,0.5148,0.5148,0.5137,0.514,326200000.0
2009-02-24 22:05:00,0.51405,0.51445,0.51405,0.51435,71200000.0
2009-02-24 22:06:00,0.5144,0.51455,0.5141,0.5145,131200000.0
2009-02-24 22:07:00,0.5145,0.5151,0.5145,0.5151,90400000.0
2009-02-24 22:08:00,0.5151,0.51575,0.51505,0.51545,97400000.0
2009-02-24 22:09:00,0.51545,0.5155,0.51545,0.5155,32400000.0
2009-02-24 22:10:00,0.5155,0.5155,0.51545,0.51545,17600000.0
2009-02-24 22:11:00,0.51545,0.51545,0.51475,0.515,72200000.0
2009-02-24 22:12:00,0.51505,0.51545,0.51485,0.51485,113800000.0
2009-02-24 22:13:00,0.51515,0.51545,0.515,0.5151,68400000.0
2009-02-24 22:14:00,0.5152,0.5155,0.515,0.51505,106400000.0
2009-02-24 22:15:00,0.51505,0.51535,0.51505,0.51535,15800000.0
2009-02-24 22:16:00,0.51545,0.51545,0.51505,0.51525,24600000.0
2009-02-24 22:17:00,0.5151,0.51515,0.5151,0.51515,13200000.0
2009-02-24 22:18:00,0.5149,0.51496,0.51465,0.51481,45000000.0
2009-02-24 22:19:00,0.51505,0.5152,0.51505,0.5152,4000000.0
2009-02-24 22:20:00,0.5153,0.5153,0.51515,0.51515,11200000.0
2009-02-24 22:21:00,0.51515,0.51515,0.51505,0.51505,26000000.0
2009-02-24 22:22:00,0.51505,0.51505,0.5143,0.5146,88600000.0
2009-02-24 22:23:00,0.5146,0.5147,0.51455,0.51455,88400000.0
2009-02-24 22:24:00,0.5145,0.5146,0.51385,0.5141,337600000.0
2009-02-24 22:25:00,0.5143,0.51445,0.514,0.5141,155400000.0
2009-02-24 22:26:00,0.5141,0.5147,0.5141,0.5146,155000000.0
2009-02-24 22:27:00,0.5146,0.51465,0.51405,0.5141,92400000.0
2009-02-24 22:28:00,0.51435,0.5145,0.51395,0.51425,113400000.0
2009-02-24 22:29:00,0.51425,0.51455,0.51395,0.51395,181800000.0
2009-02-24 22:30:00,0.51395,0.51425,0.5135,0.5141,251000000.0
2009-02-24 22:31:00,0.5141,0.5141,0.5141,0.5141,41800000.0
2009-02-24 22:32:00,0.5141,0.5141,0.5141,0.5141,38000000.0
2009-02-24 22:33:00,0.51415,0.51415,0.514,0.514,53600000.0
2009-02-24 22:34:00,0.514,0.514,0.5134,0.51345,120400000.0
2009-02-24 22:35:00,0.51345,0.5136,0.51345,0.5136,83600000.0
2009-02-24 22:36:00,0.5136,0.514,0.5135,0.5138,175800000.0
2009-02-24 22:37:00,0.5138,0.514,0.5135,0.5135,269600000.0
2009-02-24 22:38:00,0.5135,0.51385,0.51345,0.5137,75400000.0
2009-02-24 22:39:00,0.51375,0.5139,0.51375,0.5139,5000000.0
2009-02-24 22:40:00,0.51358,0.51385,0.51354,0.51385,36800000.0
2009-02-24 22:41:00,0.51382,0.514,0.51359,0.5139,46000000.0
2009-02-24 22:42:00,0.51405,0.51405,0.51405,0.51405,11400000.0
2009-02-24 22:43:00,0.51372,0.51385,0.51366,0.5138,57000000.0
2009-02-24 22:44:00,0.51415,0.51415,0.5136,0.5136,50200000.0
2009-02-24 22:45:00,0.51375,0.51405,0.51375,0.514,36600000.0
2009-02-24 22:46:00,0.51395,0.514,0.5136,0.514,64200000.0
2009-02-24 22:47:00,0.514,0.51415,0.514,0.51415,20000000.0
2009-02-24 22:48:00,0.5139,0.5139,0.5139,0.5139,6000000.0
2009-02-24 22:49:00,0.51358,0.51392,0.51357,0.51362,32800000.0
2009-02-24 22:50:00,0.514,0.514,0.51395,0.514,14400000.0
2009-02-24 22:51:00,0.51395,0.514,0.51375,0.51375,30200000.0
2009-02-24 22:52:00,0.51375,0.51395,0.51365,0.51395,106000000.0
2009-02-24 22:53:00,0.51395,0.51395,0.51395,0.51395,5400000.0
2009-02-24 22:54:00,0.51395,0.5142,0.5138,0.5138,26600000.0
2009-02-24 22:55:00,0.5141,0.51435,0.5141,0.51415,61000000.0
2009-02-24 22:56:00,0.5143,0.51435,0.51415,0.51435,45600000.0
2009-02-24 22:57:00,0.51435,0.51435,0.514,0.514,80800000.0
2009-02-24 22:58:00,0.51415,0.51415,0.51395,0.514,59600000.0
2009-02-24 22:59:00,0.51405,0.51415,0.514,0.514,118000000.0
2009-02-24 23:00:00,0.514,0.5143,0.51395,0.5142,72200000.0
2009-02-24 23:01:00,0.51415,0.51435,0.51395,0.5141,148800000.0
2009-02-24 23:02:00,0.5141,0.5141,0.51405,0.51405,27000000.0
2009-02-24 23:03:00,0.514,0.51405,0.51395,0.51405,26000000.0
2009-02-24 23:04:00,0.5138,0.5139,0.51371,0.51371,64000000.0
2009-02-24 23:05:00,0.51405,0.51405,0.51405,0.51405,6000000.0
2009-02-24 23:06:00,0.51405,0.51405,0.51405,0.51405,4000000.0
2009-02-24 23:07:00,0.514,0.514,0.514,0.514,7200000.0
2009-02-24 23:08:00,0.514,0.514,0.5137,0.5137,45800000.0
2009-02-24 23:09:00,0.51365,0.51395,0.5135,0.5135,74600000.0
2009-02-24 23:10:00,0.5135,0.5135,0.5135,0.5135,5200000.0
2009-02-24 23:11:00,0.5135,0.5135,0.5135,0.5135,12400000.0
2009-02-24 23:12:00,0.51355,0.51385,0.51345,0.51345,17800000.0
2009-02-24 23:13:00,0.51355,0.51355,0.51355,0.51355,16000000.0
2009-02-24 23:14:00,0.51355,0.51355,0.51355,0.51355,10000000.0
2009-02-24 23:15:00,0.51355,0.51355,0.51355,0.51355,4000000.0
2009-02-24 23:16:00,0.51355,0.51355,0.51305,0.51335,17600000.0
2009-02-24 23:17:00,0.51335,0.51335,0.51335,0.51335,12000000.0
2009-02-24 23:18:00,0.51335,0.5135,0.51335,0.51335,10600000.0
2009-02-24 23:19:00,0.5136,0.5136,0.5136,0.5136,2000000.0
2009-02-24 23:20:00,0.51355,0.51355,0.5131,0.5132,51800000.0
2009-02-24 23:21:00,0.5132,0.51345,0.5131,0.5132,40800000.0
2009-02-24 23:22:00,0.51345,0.51345,0.5132,0.5132,10000000.0
2009-02-24 23:23:00,0.5132,0.5132,0.513,0.513,58600000.0
2009-02-24 23:24:00,0.51295,0.51295,0.5128,0.5128,50200000.0
2009-02-24 23:25:00,0.5128,0.5128,0.5128,0.5128,17400000.0
2009-02-24 23:26:00,0.5128,0.5128,0.51275,0.51275,26400000.0
2009-02-24 23:27:00,0.51275,0.5128,0.5127,0.5127,163200000.0
2009-02-24 23:28:00,0.51275,0.51295,0.51255,0.51275,151800000.0
2009-02-24 23:29:00,0.51295,0.51295,0.51255,0.51265,87000000.0
2009-02-24 23:30:00,0.51265,0.51275,0.51265,0.51275,18600000.0
2009-02-24 23:31:00,0.51275,0.51275,0.51275,0.51275,9600000.0
2009-02-24 23:32:00,0.51275,0.51275,0.51275,0.51275,16000000.0
2009-02-24 23:33:00,0.51275,0.51275,0.51265,0.51275,55400000.0
2009-02-24 23:34:00,0.51263,0.51263,0.51248,0.51248,4800000.0
2009-02-24 23:35:00,0.51275,0.51295,0.51275,0.51285,52000000.0
2009-02-24 23:36:00,0.51285,0.5132,0.51285,0.5132,97600000.0
2009-02-24 23:37:00,0.51305,0.51315,0.51305,0.51305,78600000.0
2009-02-24 23:38:00,0.51305,0.51325,0.51305,0.51305,118600000.0
2009-02-24 23:39:00,0.51305,0.51315,0.51305,0.51305,31800000.0
2009-02-24 23:40:00,0.5132,0.51335,0.51305,0.51305,40600000.0
2009-02-24 23:41:00,0.51282,0.51293,0.51272,0.51279,22400000.0
2009-02-24 23:42:00,0.51279,0.51288,0.51276,0.51286,44800000.0
2009-02-24 23:43:00,0.51305,0.51305,0.51295,0.51295,19400000.0
2009-02-24 23:44:00,0.51295,0.51315,0.51275,0.51315,159400000.0
2009-02-24 23:45:00,0.51325,0.51355,0.51295,0.51305,172600000.0
2009-02-24 23:46:00,0.51355,0.51355,0.51355,0.51355,22400000.0
2009-02-24 23:47:00,0.51335,0.5137,0.51335,0.5136,118200000.0
2009-02-24 23:48:00,0.5136,0.5136,0.5135,0.5135,6400000.0
2009-02-24 23:49:00,0.51315,0.51315,0.51315,0.51315,24800000.0
2009-02-24 23:50:00,0.513,0.51301,0.51292,0.51292,16800000.0
2009-02-24 23:51:00,0.5131,0.51315,0.51305,0.5131,54000000.0
2009-02-24 23:52:00,0.51315,0.5133,0.51315,0.5133,36400000.0
2009-02-24 23:53:00,0.5133,0.51345,0.51325,0.51345,61800000.0
2009-02-24 23:54:00,0.51345,0.51355,0.5132,0.5132,84200000.0
2009-02-24 23:55:00,0.5133,0.5133,0.5133,0.5133,9000000.0
2009-02-24 23:56:00,0.51335,0.51405,0.5133,0.51405,56400000.0
2009-02-24 23:57:00,0.51405,0.51405,0.5133,0.5135,56000000.0
2009-02-24 23:58:00,0.51355,0.51405,0.5135,0.5135,82600000.0
2009-02-24 23:59:00,0.5135,0.5136,0.5133,0.5134,50200000.0
2009-02-25 00:00:00,0.51345,0.5137,0.51345,0.5137,12800000.0
2009-02-25 00:01:00,0.5137,0.51395,0.5137,0.51395,22400000.0
2009-02-25 00:02:00,0.51395,0.51395,0.5139,0.5139,9600000.0
2009-02-25 00:03:00,0.5139,0.5139,0.5139,0.5139,3200000.0
2009-02-25 00:04:00,0.514,0.514,0.51395,0.514,17600000.0
2009-02-25 00:05:00,0.514,0.51405,0.51395,0.51395,50000000.0
2009-02-25 00:06:00,0.5139,0.5139,0.51375,0.51385,25800000.0
2009-02-25 00:07:00,0.51375,0.5139,0.51375,0.51385,28400000.0
2009-02-25 00:08:00,0.5139,0.5139,0.51375,0.5139,18600000.0
2009-02-25 00:09:00,0.51385,0.5139,0.51385,0.5139,3200000.0
2009-02-25 00:10:00,0.51385,0.5139,0.51385,0.5139,3200000.0
2009-02-25 00:11:00,0.51395,0.51395,0.51395,0.51395,3200000.0
2009-02-25 00:12:00,0.5139,0.51395,0.5139,0.51395,4800000.0
2009-02-25 00:13:00,0.514,0.514,0.514,0.514,8600000.0
2009-02-25 00:14:00,0.5141,0.5141,0.5141,0.5141,8600000.0
2009-02-25 00:15:00,0.5141,0.5141,0.5141,0.5141,6600000.0
2009-02-25 00:16:00,0.5141,0.51425,0.5141,0.51425,24200000.0
2009-02-25 00:17:00,0.5144,0.5145,0.51425,0.51425,54200000.0
2009-02-25 00:18:00,0.51445,0.51445,0.5142,0.51445,56800000.0
2009-02-25 00:19:00,0.5145,0.51455,0.5143,0.5145,95800000.0
2009-02-25 00:20:00,0.5145,0.515,0.5145,0.51495,21600000.0
2009-02-25 00:21:00,0.51485,0.51485,0.5148,0.5148,6400000.0
2009-02-25 00:22:00,0.51465,0.51465,0.5145,0.5145,38800000.0
2009-02-25 00:23:00,0.5144,0.51445,0.51415,0.51425,32000000.0
2009-02-25 00:24:00,0.51425,0.51425,0.5142,0.51425,28600000.0
2009-02-25 00:25:00,0.5142,0.51425,0.51405,0.5141,52600000.0
2009-02-25 00:26:00,0.5141,0.5143,0.5141,0.51425,14200000.0
2009-02-25 00:27:00,0.5143,0.5143,0.5143,0.5143,2000000.0
2009-02-25 00:28:00,0.51356,0.51388,0.51356,0.51388,54600000.0
2009-02-25 00:29:00,0.51435,0.5145,0.5143,0.5145,39200000.0
2009-02-25 00:30:00,0.5145,0.5145,0.5143,0.5145,50400000.0
2009-02-25 00:31:00,0.5145,0.5148,0.5145,0.51475,48000000.0
2009-02-25 00:32:00,0.51475,0.5148,0.5147,0.5147,25400000.0
2009-02-25 00:33:00,0.51428,0.51443,0.51418,0.51423,22400000.0
2009-02-25 00:34:00,0.5147,0.5147,0.5145,0.5145,16400000.0
2009-02-25 00:35:00,0.51445,0.51445,0.51445,0.51445,19800001.0
2009-02-25 00:36:00,0.5145,0.5145,0.5144,0.51445,47200000.0
2009-02-25 00:37:00,0.5145,0.5145,0.51445,0.51445,25600000.0
2009-02-25 00:38:00,0.5145,0.5145,0.5145,0.5145,4000000.0
2009-02-25 00:39:00,0.51379,0.51396,0.51379,0.51393,63600000.0
2009-02-25 00:40:00,0.51415,0.5146,0.51415,0.5146,37400000.0
2009-02-25 00:41:00,0.51445,0.51445,0.51404,0.51428,132400000.0
2009-02-25 00:42:00,0.51455,0.5146,0.51455,0.5146,10000000.0
2009-02-25 00:43:00,0.51426,0.51441,0.51423,0.51425,27400000.0
2009-02-25 00:44:00,0.51455,0.5146,0.51455,0.5146,7600000.0
2009-02-25 00:45:00,0.5146,0.5147,0.5146,0.5147,13600000.0
2009-02-25 00:46:00,0.51431,0.51453,0.51421,0.51435,77800000.0
2009-02-25 00:47:00,0.5147,0.5147,0.5147,0.5147,4000000.0
2009-02-25 00:48:00,0.51437,0.51467,0.51437,0.51438,81800000.0
2009-02-25 00:49:00,0.51427,0.51455,0.51425,0.51454,195400000.0
2009-02-25 00:50:00,0.5146,0.5146,0.51445,0.5146,17800000.0
2009-02-25 00:51:00,0.5145,0.5145,0.5145,0.5145,40800000.0
2009-02-25 00:52:00,0.51455,0.5146,0.5145,0.5146,31000000.0
2009-02-25 00:53:00,0.51455,0.51455,0.5145,0.5145,7200000.0
2009-02-25 00:54:00,0.5145,0.5145,0.5145,0.5145,2000000.0
2009-02-25 00:55:00,0.5144,0.5144,0.51432,0.51436,33200000.0
2009-02-25 00:56:00,0.5146,0.5146,0.51425,0.51445,39400000.0
2009-02-25 00:57:00,0.5145,0.5145,0.5145,0.5145,24000000.0
2009-02-25 00:58:00,0.5145,0.5145,0.51445,0.51445,63600000.0
2009-02-25 00:59:00,0.51445,0.51445,0.5144,0.5144,21200000.0
2009-02-25 01:00:00,0.5145,0.51475,0.5145,0.51475,74000000.0
2009-02-25 01:01:00,0.5147,0.5147,0.51465,0.5147,14000000.0
2009-02-25 01:02:00,0.51435,0.51465,0.51428,0.51453,31200000.0
2009-02-25 01:03:00,0.51475,0.51475,0.51475,0.51475,6400000.0
2009-02-25 01:04:00,0.51475,0.5148,0.51465,0.5148,50800000.0
2009-02-25 01:05:00,0.5147,0.51545,0.5147,0.5149,178600000.0
2009-02-25 01:06:00,0.5148,0.51495,0.5148,0.5148,23800000.0
2009-02-25 01:07:00,0.5146,0.5146,0.5146,0.5146,2000000.0
2009-02-25 01:08:00,0.5146,0.5146,0.5145,0.5146,11000000.0
2009-02-25 01:09:00,0.5146,0.5146,0.5145,0.5146,9000000.0
2009-02-25 01:10:00,0.5146,0.5146,0.5145,0.5146,12000000.0
2009-02-25 01:11:00,0.51455,0.5146,0.5145,0.5146,21200000.0
2009-02-25 01:12:00,0.5146,0.5146,0.5145,0.5146,11000000.0
2009-02-25 01:13:00,0.5146,0.5146,0.5143,0.5143,82400000.0
2009-02-25 01:14:00,0.51435,0.51445,0.51435,0.51445,12600000.0
2009-02-25 01:15:00,0.51445,0.5145,0.51445,0.5145,10800000.0
2009-02-25 01:16:00,0.5145,0.5145,0.5145,0.5145,10000000.0
2009-02-25 01:17:00,0.5145,0.5145,0.5145,0.5145,20000000.0
2009-02-25 01:18:00,0.51435,0.51445,0.51404,0.5142,28000000.0
2009-02-25 01:19:00,0.51423,0.51426,0.51416,0.51422,34000000.0
2009-02-25 01:20:00,0.51455,0.5146,0.51455,0.5146,18800000.0
2009-02-25 01:21:00,0.51465,0.51465,0.5146,0.5146,10000000.0
2009-02-25 01:22:00,0.5146,0.5146,0.5145,0.5145,13000000.0
2009-02-25 01:23:00,0.5145,0.51455,0.5145,0.51455,6200000.0
2009-02-25 01:24:00,0.51475,0.51475,0.51455,0.51455,26200000.0
2009-02-25 01:25:00,0.5146,0.51465,0.5146,0.51465,12400000.0
2009-02-25 01:26:00,0.5146,0.51465,0.5146,0.51465,18000000.0
2009-02-25 01:27:00,0.5147,0.51475,0.51465,0.5147,23400000.0
2009-02-25 01:28:00,0.5147,0.5148,0.5147,0.5148,17400000.0
2009-02-25 01:29:00,0.5147,0.5148,0.5147,0.5147,20600000.0
2009-02-25 01:30:00,0.5148,0.5148,0.5148,0.5148,2000000.0
2009-02-25 01:31:00,0.5148,0.5148,0.5147,0.5148,46800000.0
2009-02-25 01:32:00,0.5148,0.5148,0.51475,0.5148,70600000.0
2009-02-25 01:33:00,0.51465,0.51465,0.5146,0.5146,9400000.0
2009-02-25 01:34:00,0.5146,0.51505,0.5146,0.51495,95200000.0
2009-02-25 01:35:00,0.51495,0.51515,0.51475,0.51485,96600000.0
2009-02-25 01:36:00,0.5149,0.5149,0.5145,0.51455,26200000.0
2009-02-25 01:37:00,0.5146,0.5146,0.51455,0.51455,26400000.0
2009-02-25 01:38:00,0.51455,0.5146,0.5145,0.51455,140800000.0
2009-02-25 01:39:00,0.5146,0.5146,0.5145,0.5145,46400000.0
2009-02-25 01:40:00,0.5144,0.51465,0.51405,0.5144,122200000.0
2009-02-25 01:41:00,0.51455,0.51455,0.5145,0.5145,41200000.0
2009-02-25 01:42:00,0.5146,0.5146,0.5143,0.5143,32800000.0
2009-02-25 01:43:00,0.5143,0.5143,0.5142,0.5142,17600000.0
2009-02-25 01:44:00,0.51425,0.51425,0.51415,0.51415,95400000.0
2009-02-25 01:45:00,0.51415,0.51415,0.51415,0.51415,32400000.0
2009-02-25 01:46:00,0.51415,0.51415,0.51415,0.51415,41000000.0
2009-02-25 01:47:00,0.51415,0.51415,0.51355,0.51375,118800000.0
2009-02-25 01:48:00,0.51365,0.51425,0.51365,0.51425,56600000.0
2009-02-25 01:49:00,0.51435,0.5144,0.5141,0.5144,35000000.0
2009-02-25 01:50:00,0.5144,0.5144,0.5144,0.5144,10400000.0
2009-02-25 01:51:00,0.5144,0.5144,0.5144,0.5144,8400000.0
2009-02-25 01:52:00,0.5144,0.5145,0.5144,0.5144,9400000.0
2009-02-25 01:53:00,0.51445,0.51445,0.5144,0.5144,4200000.0
2009-02-25 01:54:00,0.51435,0.51435,0.51365,0.5139,122800000.0
2009-02-25 01:55:00,0.514,0.51405,0.5139,0.51405,28200000.0
2009-02-25 01:56:00,0.51405,0.51405,0.51385,0.51385,46400000.0
2009-02-25 01:57:00,0.51395,0.51395,0.51385,0.5139,19200000.0
2009-02-25 01:58:00,0.5139,0.5139,0.51385,0.5139,18400000.0
2009-02-25 01:59:00,0.5139,0.5139,0.5139,0.5139,4800000.0
2009-02-25 02:00:00,0.5139,0.5139,0.5132,0.5132,40600000.0
2009-02-25 02:01:00,0.51365,0.5138,0.5132,0.5133,191700000.0
2009-02-25 02:02:00,0.5134,0.5134,0.5129,0.5132,69200000.0
2009-02-25 02:03:00,0.51305,0.51308,0.51272,0.51286,39400000.0
2009-02-25 02:04:00,0.51325,0.51325,0.513,0.5132,63800000.0
2009-02-25 02:05:00,0.5133,0.5133,0.513,0.513,85800000.0
2009-02-25 02:06:00,0.51315,0.5132,0.51315,0.5132,36200000.0
2009-02-25 02:07:00,0.5132,0.5133,0.51315,0.5133,52400000.0
2009-02-25 02:08:00,0.5133,0.5135,0.5133,0.5135,67000000.0
2009-02-25 02:09:00,0.5136,0.5136,0.5136,0.5136,10000000.0
2009-02-25 02:10:00,0.5136,0.5136,0.5136,0.5136,6200000.0
2009-02-25 02:11:00,0.5136,0.5136,0.5136,0.5136,22200000.0
2009-02-25 02:12:00,0.51375,0.51375,0.5137,0.5137,24600000.0
2009-02-25 02:13:00,0.51375,0.51385,0.5136,0.5136,25200000.0
2009-02-25 02:14:00,0.5136,0.5137,0.51335,0.51335,45000000.0
2009-02-25 02:15:00,0.51335,0.51335,0.5133,0.5133,21600000.0
2009-02-25 02:16:00,0.5133,0.5133,0.5133,0.5133,9600000.0
2009-02-25 02:17:00,0.51299,0.5131,0.51284,0.51306,46400000.0
2009-02-25 02:18:00,0.51302,0.51302,0.5127,0.51285,45400000.0
2009-02-25 02:19:00,0.51267,0.51328,0.51259,0.51328,92000000.0
2009-02-25 02:20:00,0.5133,0.5133,0.5133,0.5133,8000000.0
2009-02-25 02:21:00,0.51324,0.51328,0.51319,0.51325,114600000.0
2009-02-25 02:22:00,0.51325,0.51325,0.5132,0.5132,26200000.0
2009-02-25 02:23:00,0.51316,0.51317,0.51295,0.51313,45000000.0
2009-02-25 02:24:00,0.5133,0.5135,0.513,0.5133,102200000.0
2009-02-25 02:25:00,0.5132,0.5133,0.5132,0.5133,17800000.0
2009-02-25 02:26:00,0.5133,0.51335,0.5133,0.51335,11800000.0
2009-02-25 02:27:00,0.51303,0.51306,0.51287,0.51295,71600000.0
2009-02-25 02:28:00,0.5131,0.51316,0.51276,0.51302,41200000.0
2009-02-25 02:29:00,0.51335,0.51335,0.51335,0.51335,11600000.0
2009-02-25 02:30:00,0.51335,0.5138,0.51335,0.51375,67800000.0
2009-02-25 02:31:00,0.5137,0.5138,0.5137,0.5138,10000000.0
2009-02-25 02:32:00,0.51375,0.51395,0.51375,0.51395,79800000.0
2009-02-25 02:33:00,0.51395,0.51415,0.51395,0.51415,34800000.0
2009-02-25 02:34:00,0.5141,0.51455,0.51405,0.51445,38000000.0
2009-02-25 02:35:00,0.51445,0.51445,0.5144,0.51445,33200000.0
2009-02-25 02:36:00,0.51445,0.51465,0.51445,0.51465,69400000.0
2009-02-25 02:37:00,0.51465,0.51495,0.51465,0.51485,91000000.0
2009-02-25 02:38:00,0.51485,0.5149,0.5143,0.5143,111600000.0
2009-02-25 02:39:00,0.5143,0.51465,0.51395,0.5143,132799999.0
2009-02-25 02:40:00,0.5143,0.5143,0.51365,0.5137,173800000.0
2009-02-25 02:41:00,0.5137,0.51415,0.51365,0.5141,176800000.0
2009-02-25 02:42:00,0.5141,0.5144,0.51395,0.51395,132200000.0
2009-02-25 02:43:00,0.51393,0.51404,0.51369,0.51378,31200000.0
2009-02-25 02:44:00,0.51367,0.51388,0.51363,0.51375,22000000.0
2009-02-25 02:45:00,0.51398,0.51398,0.51348,0.51348,39600000.0
2009-02-25 02:46:00,0.514,0.514,0.5135,0.5137,147400000.0
2009-02-25 02:47:00,0.51365,0.51365,0.5136,0.5136,41800000.0
2009-02-25 02:48:00,0.5138,0.51395,0.5138,0.5138,73800000.0
2009-02-25 02:49:00,0.5138,0.5138,0.5134,0.51365,210399998.0
2009-02-25 02:50:00,0.51365,0.5138,0.51365,0.5138,18200000.0
2009-02-25 02:51:00,0.5138,0.5138,0.513,0.5132,182000000.0
2009-02-25 02:52:00,0.5132,0.5133,0.51285,0.51325,56200000.0
2009-02-25 02:53:00,0.5132,0.5132,0.513,0.5131,30200000.0
2009-02-25 02:54:00,0.5131,0.5133,0.5131,0.5131,52400000.0
2009-02-25 02:55:00,0.5131,0.5133,0.513,0.513,71000000.0
2009-02-25 02:56:00,0.5131,0.51345,0.51285,0.5131,114999999.0
2009-02-25 02:57:00,0.51315,0.51315,0.51315,0.51315,12800000.0
2009-02-25 02:58:00,0.51315,0.5132,0.513,0.5132,35000000.0
2009-02-25 02:59:00,0.51305,0.51315,0.5128,0.51295,181000000.0
2009-02-25 03:00:00,0.51285,0.5132,0.5128,0.5131,118800000.0
2009-02-25 03:01:00,0.513,0.5133,0.513,0.51315,144600000.0
2009-02-25 03:02:00,0.5132,0.51325,0.513,0.513,23000000.0
2009-02-25 03:03:00,0.513,0.5131,0.513,0.5131,42200000.0
2009-02-25 03:04:00,0.5131,0.5134,0.5131,0.5134,43800000.0
2009-02-25 03:05:00,0.5133,0.5133,0.5133,0.5133,37400000.0
2009-02-25 03:06:00,0.5133,0.5133,0.5132,0.5132,57600000.0
2009-02-25 03:07:00,0.5132,0.5132,0.51295,0.51295,137200000.0
2009-02-25 03:08:00,0.5129,0.5132,0.5128,0.513,115800000.0
2009-02-25 03:09:00,0.513,0.513,0.513,0.513,4400000.0
2009-02-25 03:10:00,0.5131,0.5131,0.513,0.51305,101000000.0
2009-02-25 03:11:00,0.5131,0.5131,0.5131,0.5131,3200000.0
2009-02-25 03:12:00,0.5131,0.5131,0.5131,0.5131,2200000.0
2009-02-25 03:13:00,0.51305,0.5131,0.513,0.5131,81000000.0
2009-02-25 03:14:00,0.5131,0.5131,0.5131,0.5131,6600000.0
2009-02-25 03:15:00,0.5131,0.5132,0.513,0.513,76400000.0
2009-02-25 03:16:00,0.513,0.5131,0.513,0.5131,16800000.0
2009-02-25 03:17:00,0.5131,0.5131,0.513,0.5131,43000000.0
2009-02-25 03:18:00,0.5131,0.5132,0.51305,0.51305,111600000.0
2009-02-25 03:19:00,0.5131,0.5131,0.51205,0.5123,196199999.0
2009-02-25 03:20:00,0.5123,0.51235,0.5122,0.5123,206400000.0
2009-02-25 03:21:00,0.5124,0.5124,0.5124,0.5124,8800000.0
2009-02-25 03:22:00,0.5124,0.5124,0.5124,0.5124,2200000.0
2009-02-25 03:23:00,0.5124,0.5125,0.5123,0.5125,33000000.0
2009-02-25 03:24:00,0.5125,0.5125,0.5125,0.5125,15400000.0
2009-02-25 03:25:00,0.51205,0.51238,0.51203,0.51213,26400000.0
2009-02-25 03:26:00,0.5127,0.5127,0.5124,0.51255,18600000.0
2009-02-25 03:27:00,0.51205,0.51221,0.512,0.51218,27800000.0
2009-02-25 03:28:00,0.51255,0.51255,0.51255,0.51255,4400000.0
2009-02-25 03:29:00,0.51255,0.51255,0.51255,0.51255,6600000.0
2009-02-25 03:30:00,0.51255,0.51275,0.51255,0.51275,42200000.0
2009-02-25 03:31:00,0.51275,0.51275,0.51275,0.51275,16000000.0
2009-02-25 03:32:00,0.51275,0.51275,0.5127,0.5127,12800000.0
2009-02-25 03:33:00,0.51295,0.51295,0.51295,0.51295,4400000.0
2009-02-25 03:34:00,0.51315,0.51325,0.51305,0.51305,53600000.0
2009-02-25 03:35:00,0.51278,0.51289,0.51253,0.51289,30800000.0
2009-02-25 03:36:00,0.513,0.513,0.5128,0.5128,15200000.0
2009-02-25 03:37:00,0.5128,0.51285,0.5128,0.51285,8800000.0
2009-02-25 03:38:00,0.51256,0.51269,0.51231,0.51245,58400000.0
2009-02-25 03:39:00,0.51285,0.51285,0.51285,0.51285,9200000.0
2009-02-25 03:40:00,0.51285,0.51285,0.51285,0.51285,2200000.0
2009-02-25 03:41:00,0.5129,0.5129,0.5129,0.5129,11400000.0
2009-02-25 03:42:00,0.5129,0.5129,0.5129,0.5129,2200000.0
2009-02-25 03:43:00,0.51295,0.5132,0.51285,0.513,40000000.0
2009-02-25 03:44:00,0.513,0.513,0.513,0.513,3200000.0
2009-02-25 03:45:00,0.513,0.513,0.513,0.513,3200000.0
2009-02-25 03:46:00,0.513,0.513,0.513,0.513,6400000.0
2009-02-25 03:47:00,0.513,0.513,0.513,0.513,6400000.0
2009-02-25 03:48:00,0.513,0.513,0.51295,0.51295,13600000.0
2009-02-25 03:49:00,0.51262,0.51269,0.51234,0.5126,32400000.0
2009-02-25 03:50:00,0.51295,0.51295,0.5127,0.5127,30400000.0
2009-02-25 03:51:00,0.51275,0.51275,0.51275,0.51275,2200000.0
2009-02-25 03:52:00,0.51275,0.51285,0.5127,0.5128,31000000.0
2009-02-25 03:53:00,0.51249,0.51262,0.51226,0.51246,27000000.0
2009-02-25 03:54:00,0.51285,0.51285,0.5128,0.5128,9800000.0
2009-02-25 03:55:00,0.51285,0.513,0.51275,0.51285,58000000.0
2009-02-25 03:56:00,0.51285,0.5129,0.51275,0.51275,37200000.0
2009-02-25 03:57:00,0.5123,0.51244,0.51229,0.51232,14600000.0
2009-02-25 03:58:00,0.51226,0.51246,0.51225,0.51235,29400000.0
2009-02-25 03:59:00,0.51229,0.51252,0.51226,0.51226,25600000.0
2009-02-25 04:00:00,0.51228,0.51251,0.51223,0.51245,57400000.0
2009-02-25 04:01:00,0.51236,0.5126,0.51232,0.51232,66600000.0
2009-02-25 04:02:00,0.51285,0.51285,0.5128,0.5128,13400000.0
2009-02-25 04:03:00,0.5126,0.5127,0.5123,0.5124,125200000.0
2009-02-25 04:04:00,0.5124,0.51275,0.5123,0.51275,79000000.0
2009-02-25 04:05:00,0.5127,0.5127,0.51255,0.5127,146000000.0
2009-02-25 04:06:00,0.5129,0.51305,0.51285,0.51295,235199994.0
2009-02-25 04:07:00,0.51295,0.5131,0.51295,0.5131,61000001.0
2009-02-25 04:08:00,0.513,0.513,0.513,0.513,11200000.0
2009-02-25 04:09:00,0.513,0.513,0.51285,0.5129,26800001.0
2009-02-25 04:10:00,0.5129,0.5129,0.51285,0.5129,22600001.0
2009-02-25 04:11:00,0.5129,0.5129,0.51285,0.5129,42600001.0
2009-02-25 04:12:00,0.5129,0.5129,0.5129,0.5129,3800000.0
2009-02-25 04:13:00,0.51259,0.51294,0.51259,0.51261,24800000.0
2009-02-25 04:14:00,0.51261,0.5128,0.51248,0.51252,156600000.0
2009-02-25 04:15:00,0.5129,0.513,0.5129,0.513,27800001.0
2009-02-25 04:16:00,0.51305,0.51305,0.51305,0.51305,30200000.0
2009-02-25 04:17:00,0.5131,0.51315,0.513,0.513,46000000.0
2009-02-25 04:18:00,0.513,0.513,0.513,0.513,9200000.0
2009-02-25 04:19:00,0.51305,0.5131,0.51295,0.513,32800000.0
2009-02-25 04:20:00,0.51315,0.51335,0.51315,0.51335,90199999.0
2009-02-25 04:21:00,0.51335,0.51335,0.5132,0.5133,86800000.0
2009-02-25 04:22:00,0.51335,0.51335,0.5133,0.51335,22800000.0
2009-02-25 04:23:00,0.51335,0.51345,0.5133,0.51345,10800000.0
2009-02-25 04:24:00,0.51345,0.51355,0.5133,0.5134,77600000.0
2009-02-25 04:25:00,0.5134,0.5134,0.5134,0.5134,3200000.0
2009-02-25 04:26:00,0.5134,0.5134,0.5134,0.5134,1600000.0
2009-02-25 04:27:00,0.5134,0.5134,0.5134,0.5134,5200000.0
2009-02-25 04:28:00,0.5134,0.51345,0.5134,0.51345,6200000.0
2009-02-25 04:29:00,0.5134,0.5134,0.51325,0.5133,23600001.0
2009-02-25 04:30:00,0.5133,0.5133,0.51275,0.5129,32200000.0
2009-02-25 04:31:00,0.513,0.513,0.513,0.513,4400000.0
2009-02-25 04:32:00,0.5131,0.51335,0.5129,0.5132,17800000.0
2009-02-25 04:33:00,0.5132,0.5132,0.5132,0.5132,2200000.0
2009-02-25 04:34:00,0.51289,0.51289,0.51274,0.51274,17400000.0
2009-02-25 04:35:00,0.513,0.513,0.513,0.513,2200000.0
2009-02-25 04:36:00,0.513,0.513,0.513,0.513,6000000.0
2009-02-25 04:37:00,0.513,0.513,0.5129,0.5129,9400000.0
2009-02-25 04:38:00,0.5129,0.5129,0.51285,0.51285,12200000.0
2009-02-25 04:39:00,0.51247,0.51281,0.51228,0.51281,45800000.0
2009-02-25 04:40:00,0.51297,0.51311,0.51262,0.51262,24400000.0
2009-02-25 04:41:00,0.5129,0.5129,0.5129,0.5129,17200000.0
2009-02-25 04:42:00,0.5129,0.5129,0.5127,0.5127,122800000.0
2009-02-25 04:43:00,0.5127,0.51305,0.5127,0.51305,152400000.0
2009-02-25 04:44:00,0.51305,0.5132,0.51305,0.5132,45400000.0
2009-02-25 04:45:00,0.5132,0.5135,0.5132,0.5132,105400000.0
2009-02-25 04:46:00,0.5132,0.5132,0.5132,0.5132,6600000.0
2009-02-25 04:47:00,0.5132,0.51335,0.5132,0.51335,54200000.0
2009-02-25 04:48:00,0.5133,0.51335,0.5133,0.5133,197200000.0
2009-02-25 04:49:00,0.5133,0.51335,0.5133,0.5133,57200000.0
2009-02-25 04:50:00,0.5133,0.5133,0.5133,0.5133,2200000.0
2009-02-25 04:51:00,0.51325,0.5133,0.51325,0.5133,22200000.0
2009-02-25 04:52:00,0.51295,0.51312,0.51279,0.51288,67400000.0
2009-02-25 04:53:00,0.5133,0.5135,0.5133,0.5135,30800000.0
2009-02-25 04:54:00,0.51365,0.514,0.5133,0.5135,125800000.0
2009-02-25 04:55:00,0.51365,0.5137,0.51315,0.5135,300600000.0
2009-02-25 04:56:00,0.51375,0.5138,0.5132,0.51345,191400000.0
2009-02-25 04:57:00,0.51345,0.5137,0.5134,0.5137,130800000.0
2009-02-25 04:58:00,0.5137,0.51385,0.51325,0.51365,400400000.0
2009-02-25 04:59:00,0.5136,0.51365,0.51345,0.5135,117200000.0
2009-02-25 05:00:00,0.51355,0.51355,0.51355,0.51355,2200000.0
2009-02-25 05:01:00,0.5135,0.51355,0.5134,0.5134,36800000.0
2009-02-25 05:02:00,0.51345,0.51345,0.51345,0.51345,4400000.0
2009-02-25 05:03:00,0.51375,0.51375,0.5135,0.51365,38000000.0
2009-02-25 05:04:00,0.5137,0.5137,0.5137,0.5137,2200000.0
2009-02-25 05:05:00,0.51365,0.51365,0.5136,0.5136,23200000.0
2009-02-25 05:06:00,0.51355,0.5137,0.51355,0.5136,38800000.0
2009-02-25 05:07:00,0.51355,0.51355,0.51355,0.51355,4400000.0
2009-02-25 05:08:00,0.51355,0.51355,0.5135,0.51355,11000000.0
2009-02-25 05:09:00,0.51355,0.5136,0.5135,0.5136,32200000.0
2009-02-25 05:10:00,0.51326,0.51333,0.51285,0.51321,75800000.0
2009-02-25 05:11:00,0.5135,0.5135,0.5135,0.5135,4400000.0
2009-02-25 05:12:00,0.51345,0.51345,0.51305,0.51305,110200001.0
2009-02-25 05:13:00,0.513,0.5131,0.51295,0.51295,267000000.0
2009-02-25 05:14:00,0.5129,0.51305,0.5128,0.51285,192200000.0
2009-02-25 05:15:00,0.5128,0.51305,0.5128,0.51305,179000000.0
2009-02-25 05:16:00,0.513,0.513,0.51285,0.513,79400000.0
2009-02-25 05:17:00,0.513,0.51305,0.513,0.51305,22600000.0
2009-02-25 05:18:00,0.513,0.51315,0.513,0.51315,29200000.0
2009-02-25 05:19:00,0.51315,0.51315,0.51315,0.51315,2200000.0
2009-02-25 05:20:00,0.51315,0.51315,0.51315,0.51315,4400000.0
2009-02-25 05:21:00,0.51315,0.51315,0.51315,0.51315,2200000.0
2009-02-25 05:22:00,0.51315,0.51315,0.51315,0.51315,2200000.0
2009-02-25 05:23:00,0.5132,0.5132,0.5131,0.5131,10800000.0
2009-02-25 05:24:00,0.51305,0.51305,0.513,0.513,69400000.0
2009-02-25 05:25:00,0.513,0.513,0.513,0.513,74000000.0
2009-02-25 05:26:00,0.513,0.513,0.513,0.513,2200000.0
2009-02-25 05:27:00,0.513,0.513,0.513,0.513,4400000.0
2009-02-25 05:28:00,0.513,0.5131,0.513,0.51305,43400000.0
2009-02-25 05:29:00,0.51305,0.5133,0.51305,0.5133,20400000.0
2009-02-25 05:30:00,0.5133,0.5133,0.5133,0.5133,4400000.0
2009-02-25 05:31:00,0.51325,0.51325,0.5131,0.5131,40800000.0
2009-02-25 05:32:00,0.5131,0.5131,0.5131,0.5131,8000000.0
2009-02-25 05:33:00,0.51335,0.51335,0.5133,0.5133,7600000.0
2009-02-25 05:34:00,0.51345,0.51345,0.51345,0.51345,7600000.0
2009-02-25 05:35:00,0.51345,0.51345,0.513,0.51315,99800000.0
2009-02-25 05:36:00,0.5132,0.5132,0.51315,0.51315,22600000.0
2009-02-25 05:37:00,0.51279,0.51317,0.51268,0.51317,82400000.0
2009-02-25 05:38:00,0.51325,0.51325,0.51325,0.51325,2200000.0
2009-02-25 05:39:00,0.51274,0.51288,0.51266,0.51285,15200000.0
2009-02-25 05:40:00,0.5132,0.51335,0.51315,0.51315,38800000.0
2009-02-25 05:41:00,0.51315,0.5132,0.513,0.513,38800000.0
2009-02-25 05:42:00,0.513,0.513,0.5127,0.51275,65200000.0
2009-02-25 05:43:00,0.51275,0.51275,0.51275,0.51275,8000000.0
2009-02-25 05:44:00,0.51285,0.5129,0.51285,0.5129,58799999.0
2009-02-25 05:45:00,0.513,0.513,0.51285,0.51285,59599999.0
2009-02-25 05:46:00,0.5128,0.5128,0.51275,0.51275,30800000.0
2009-02-25 05:47:00,0.51295,0.513,0.5126,0.51265,87900000.0
2009-02-25 05:48:00,0.51265,0.51275,0.5125,0.5127,147000000.0
2009-02-25 05:49:00,0.5126,0.51265,0.5123,0.51245,242600000.0
2009-02-25 05:50:00,0.51245,0.5125,0.5124,0.51245,72200000.0
2009-02-25 05:51:00,0.51245,0.5127,0.51245,0.5125,83800000.0
2009-02-25 05:52:00,0.5125,0.5125,0.51225,0.51245,147599997.0
2009-02-25 05:53:00,0.51245,0.51265,0.5123,0.51235,76200000.0
2009-02-25 05:54:00,0.5123,0.51235,0.51185,0.5122,166800000.0
2009-02-25 05:55:00,0.5121,0.51215,0.51175,0.512,85200000.0
2009-02-25 05:56:00,0.512,0.512,0.512,0.512,7600000.0
2009-02-25 05:57:00,0.51195,0.512,0.5118,0.5118,108200000.0
2009-02-25 05:58:00,0.51175,0.51175,0.5114,0.5115,108000000.0
2009-02-25 05:59:00,0.51155,0.51195,0.51145,0.5116,119399999.0
2009-02-25 06:00:00,0.5116,0.512,0.5116,0.512,19000000.0
2009-02-25 06:01:00,0.512,0.512,0.51135,0.51145,71800000.0
2009-02-25 06:02:00,0.51145,0.5117,0.51135,0.5114,192800001.0
2009-02-25 06:03:00,0.5114,0.5117,0.5114,0.51155,95600001.0
2009-02-25 06:04:00,0.5116,0.512,0.5116,0.51175,59200000.0
2009-02-25 06:05:00,0.51175,0.51205,0.5116,0.51205,183600000.0
2009-02-25 06:06:00,0.51205,0.51205,0.5118,0.5118,43200000.0
2009-02-25 06:07:00,0.5118,0.5118,0.5118,0.5118,8000000.0
2009-02-25 06:08:00,0.51185,0.5119,0.51115,0.51185,187199999.0
2009-02-25 06:09:00,0.51185,0.51185,0.51145,0.51155,22600000.0
2009-02-25 06:10:00,0.51175,0.512,0.5117,0.51175,125400000.0
2009-02-25 06:11:00,0.51175,0.51175,0.51175,0.51175,16000000.0
2009-02-25 06:12:00,0.51175,0.51175,0.51175,0.51175,8000000.0
2009-02-25 06:13:00,0.51105,0.5113,0.51105,0.51125,47000000.0
2009-02-25 06:14:00,0.5118,0.51185,0.5118,0.5118,35200000.0
2009-02-25 06:15:00,0.51185,0.5119,0.5118,0.51185,63400000.0
2009-02-25 06:16:00,0.51185,0.51185,0.51185,0.51185,16800000.0
2009-02-25 06:17:00,0.512,0.51205,0.512,0.51205,11000000.0
2009-02-25 06:18:00,0.51205,0.5124,0.51205,0.51225,94200000.0
2009-02-25 06:19:00,0.51255,0.51265,0.51235,0.51235,26000000.0
2009-02-25 06:20:00,0.51245,0.5125,0.5122,0.5125,148400001.0
2009-02-25 06:21:00,0.5126,0.5126,0.5122,0.5124,65800000.0
2009-02-25 06:22:00,0.5124,0.5125,0.51205,0.5124,81600000.0
2009-02-25 06:23:00,0.5124,0.51245,0.5124,0.51245,54400000.0
2009-02-25 06:24:00,0.5126,0.5126,0.51245,0.51245,16600000.0
2009-02-25 06:25:00,0.51245,0.51245,0.51245,0.51245,8000000.0
2009-02-25 06:26:00,0.51245,0.51245,0.5124,0.5124,42600000.0
2009-02-25 06:27:00,0.5124,0.51245,0.5123,0.5123,79200000.0
2009-02-25 06:28:00,0.5123,0.5124,0.5118,0.5118,179600000.0
2009-02-25 06:29:00,0.5118,0.51205,0.5118,0.51205,72400000.0
2009-02-25 06:30:00,0.5121,0.5123,0.5121,0.5123,32000000.0
2009-02-25 06:31:00,0.5123,0.5123,0.5122,0.5123,28000000.0
2009-02-25 06:32:00,0.5125,0.5125,0.5125,0.5125,6600000.0
2009-02-25 06:33:00,0.51235,0.5129,0.51225,0.51265,119400000.0
2009-02-25 06:34:00,0.51275,0.5128,0.51235,0.5124,78399999.0
2009-02-25 06:35:00,0.51265,0.51295,0.5124,0.51275,139200000.0
2009-02-25 06:36:00,0.51235,0.5129,0.5123,0.5128,54000000.0
2009-02-25 06:37:00,0.51245,0.51345,0.51235,0.51295,272000000.0
2009-02-25 06:38:00,0.5133,0.51345,0.513,0.5134,186999999.0
2009-02-25 06:39:00,0.51355,0.51375,0.5131,0.5133,275000000.0
2009-02-25 06:40:00,0.5133,0.5134,0.51325,0.5134,22600000.0
2009-02-25 06:41:00,0.5135,0.51365,0.5134,0.51365,105600000.0
2009-02-25 06:42:00,0.51365,0.51375,0.5133,0.5137,82600000.0
2009-02-25 06:43:00,0.5137,0.514,0.5137,0.51385,97800000.0
2009-02-25 06:44:00,0.51375,0.5139,0.5137,0.5139,53600000.0
2009-02-25 06:45:00,0.5139,0.5141,0.51335,0.51365,212600000.0
2009-02-25 06:46:00,0.5137,0.5137,0.51355,0.51365,42800000.0
2009-02-25 06:47:00,0.51365,0.5137,0.5136,0.51365,13000000.0
2009-02-25 06:48:00,0.51365,0.51375,0.5136,0.51375,23200000.0
2009-02-25 06:49:00,0.51375,0.51375,0.51375,0.51375,10600000.0
2009-02-25 06:50:00,0.51375,0.51375,0.5137,0.5137,6800000.0
2009-02-25 06:51:00,0.5137,0.51385,0.5137,0.51375,42200000.0
2009-02-25 06:52:00,0.5137,0.514,0.5137,0.514,53400000.0
2009-02-25 06:53:00,0.51405,0.5145,0.51405,0.5145,94400000.0
2009-02-25 06:54:00,0.5145,0.5145,0.5141,0.51435,114000000.0
2009-02-25 06:55:00,0.51435,0.5145,0.51425,0.5145,41400000.0
2009-02-25 06:56:00,0.5145,0.5145,0.5141,0.5141,62999999.0
2009-02-25 06:57:00,0.5141,0.51425,0.5141,0.5142,70200000.0
2009-02-25 06:58:00,0.5142,0.5142,0.514,0.514,58000000.0
2009-02-25 06:59:00,0.514,0.51405,0.51365,0.51395,72000000.0
2009-02-25 07:00:00,0.514,0.5141,0.51375,0.5141,41800000.0
2009-02-25 07:01:00,0.51415,0.51425,0.51375,0.51425,176400000.0
2009-02-25 07:02:00,0.51425,0.51425,0.5139,0.5141,66600000.0
2009-02-25 07:03:00,0.5141,0.5141,0.51375,0.51375,110000000.0
2009-02-25 07:04:00,0.51375,0.5138,0.51375,0.5138,20800000.0
2009-02-25 07:05:00,0.5138,0.51385,0.5136,0.51385,71600000.0
2009-02-25 07:06:00,0.51395,0.514,0.51395,0.514,50800000.0
2009-02-25 07:07:00,0.514,0.5143,0.51395,0.5141,85800000.0
2009-02-25 07:08:00,0.51415,0.51415,0.51375,0.5138,144600000.0
2009-02-25 07:09:00,0.51395,0.514,0.51395,0.514,112400000.0
2009-02-25 07:10:00,0.514,0.514,0.5138,0.514,23800000.0
2009-02-25 07:11:00,0.51395,0.5141,0.5138,0.514,101000000.0
2009-02-25 07:12:00,0.514,0.514,0.514,0.514,4400000.0
2009-02-25 07:13:00,0.51373,0.51387,0.51367,0.51387,23000000.0
2009-02-25 07:14:00,0.514,0.51404,0.51366,0.51373,26400000.0
2009-02-25 07:15:00,0.51395,0.514,0.5139,0.514,25800000.0
2009-02-25 07:16:00,0.51395,0.51395,0.5138,0.5138,3200000.0
2009-02-25 07:17:00,0.5138,0.5138,0.5137,0.5138,51000000.0
2009-02-25 07:18:00,0.5138,0.5138,0.51365,0.51365,63200000.0
2009-02-25 07:19:00,0.51365,0.51365,0.51365,0.51365,24000000.0
2009-02-25 07:20:00,0.5136,0.5136,0.5136,0.5136,14600000.0
2009-02-25 07:21:00,0.5136,0.5136,0.5134,0.5134,76000000.0
2009-02-25 07:22:00,0.5134,0.5138,0.51335,0.51365,91600000.0
2009-02-25 07:23:00,0.5136,0.51365,0.5136,0.51365,8000000.0
2009-02-25 07:24:00,0.5136,0.5138,0.5136,0.5138,22400000.0
2009-02-25 07:25:00,0.5137,0.5137,0.5136,0.51365,38800000.0
2009-02-25 07:26:00,0.5137,0.5137,0.51365,0.51365,33000000.0
2009-02-25 07:27:00,0.5137,0.5137,0.5137,0.5137,12400000.0
2009-02-25 07:28:00,0.5137,0.5137,0.5137,0.5137,16000000.0
2009-02-25 07:29:00,0.5137,0.5137,0.51365,0.51365,34200000.0
2009-02-25 07:30:00,0.51323,0.51356,0.51323,0.51344,33200000.0
2009-02-25 07:31:00,0.5138,0.5138,0.51355,0.51355,44000000.0
2009-02-25 07:32:00,0.5136,0.5139,0.5136,0.5139,25200000.0
2009-02-25 07:33:00,0.514,0.5142,0.5136,0.5136,163799999.0
2009-02-25 07:34:00,0.51365,0.51375,0.5136,0.51375,49000000.0
2009-02-25 07:35:00,0.5138,0.5138,0.51375,0.51375,20800000.0
2009-02-25 07:36:00,0.5137,0.51385,0.5136,0.51375,144000001.0
2009-02-25 07:37:00,0.51375,0.51375,0.5136,0.51375,38600000.0
2009-02-25 07:38:00,0.51375,0.51385,0.51375,0.51385,28800000.0
2009-02-25 07:39:00,0.51385,0.51385,0.51375,0.51375,110400001.0
2009-02-25 07:40:00,0.51375,0.5139,0.5136,0.5138,82000000.0
2009-02-25 07:41:00,0.5138,0.514,0.5138,0.514,50200000.0
2009-02-25 07:42:00,0.514,0.51435,0.51385,0.514,86200001.0
2009-02-25 07:43:00,0.51435,0.51435,0.51435,0.51435,4400000.0
2009-02-25 07:44:00,0.51445,0.51445,0.5141,0.5142,39800000.0
2009-02-25 07:45:00,0.5142,0.5145,0.514,0.514,47400000.0
2009-02-25 07:46:00,0.51435,0.51445,0.514,0.51435,26200000.0
2009-02-25 07:47:00,0.51435,0.51485,0.51405,0.5142,245200000.0
2009-02-25 07:48:00,0.5146,0.51505,0.5146,0.51495,366800002.0
2009-02-25 07:49:00,0.51495,0.5154,0.51495,0.515,203200000.0
2009-02-25 07:50:00,0.5151,0.5154,0.51475,0.5152,376799996.0
2009-02-25 07:51:00,0.51515,0.5155,0.5148,0.5149,118200000.0
2009-02-25 07:52:00,0.5149,0.5149,0.5146,0.5146,86999999.0
2009-02-25 07:53:00,0.51465,0.5147,0.51465,0.5147,23400000.0
2009-02-25 07:54:00,0.51465,0.51465,0.51455,0.51455,80200000.0
2009-02-25 07:55:00,0.51465,0.51465,0.51465,0.51465,2200000.0
2009-02-25 07:56:00,0.51427,0.51447,0.51411,0.51423,44000000.0
2009-02-25 07:57:00,0.51465,0.51465,0.5146,0.5146,5600000.0
2009-02-25 07:58:00,0.5146,0.5146,0.5146,0.5146,9200000.0
2009-02-25 07:59:00,0.51465,0.51475,0.5145,0.51475,81600000.0
2009-02-25 08:00:00,0.51475,0.5148,0.5146,0.5147,29800000.0
2009-02-25 08:01:00,0.51424,0.51439,0.51418,0.51426,25000000.0
2009-02-25 08:02:00,0.5147,0.5148,0.5146,0.5146,39600000.0
2009-02-25 08:03:00,0.5146,0.51515,0.5146,0.51505,236600000.0
2009-02-25 08:04:00,0.51525,0.5153,0.515,0.5151,143200000.0
2009-02-25 08:05:00,0.5152,0.5154,0.5152,0.5152,16200000.0
2009-02-25 08:06:00,0.5152,0.51535,0.5151,0.5152,100400000.0
2009-02-25 08:07:00,0.5152,0.5152,0.51465,0.51465,146800000.0
2009-02-25 08:08:00,0.51465,0.5149,0.5146,0.51485,187399999.0
2009-02-25 08:09:00,0.51485,0.515,0.5148,0.515,106000000.0
2009-02-25 08:10:00,0.515,0.515,0.51495,0.515,30800000.0
2009-02-25 08:11:00,0.515,0.515,0.5148,0.5148,24200000.0
2009-02-25 08:12:00,0.5148,0.5148,0.5146,0.5146,46800000.0
2009-02-25 08:13:00,0.5146,0.5146,0.51425,0.5143,48200000.0
2009-02-25 08:14:00,0.5143,0.51445,0.5142,0.5143,85599998.0
2009-02-25 08:15:00,0.51445,0.51445,0.51385,0.5139,253800000.0
2009-02-25 08:16:00,0.5139,0.51415,0.51345,0.51415,249000000.0
2009-02-25 08:17:00,0.51415,0.5144,0.5141,0.5144,66400000.0
2009-02-25 08:18:00,0.5144,0.5146,0.5144,0.5146,14600000.0
2009-02-25 08:19:00,0.5147,0.51475,0.5146,0.5146,56200000.0
2009-02-25 08:20:00,0.5146,0.5146,0.5146,0.5146,51000000.0
2009-02-25 08:21:00,0.5146,0.5148,0.5146,0.51475,53600000.0
2009-02-25 08:22:00,0.51475,0.51475,0.5147,0.5147,16000000.0
2009-02-25 08:23:00,0.5147,0.5147,0.5147,0.5147,20400000.0
2009-02-25 08:24:00,0.5148,0.5148,0.5147,0.5148,48800000.0
2009-02-25 08:25:00,0.5148,0.5148,0.5148,0.5148,2200000.0
2009-02-25 08:26:00,0.51485,0.51485,0.51485,0.51485,19600000.0
2009-02-25 08:27:00,0.51485,0.515,0.51465,0.515,54200000.0
2009-02-25 08:28:00,0.515,0.5151,0.515,0.5151,48600000.0
2009-02-25 08:29:00,0.5151,0.5151,0.5151,0.5151,25000000.0
2009-02-25 08:30:00,0.5153,0.5155,0.5152,0.5155,76400000.0
2009-02-25 08:31:00,0.5155,0.5155,0.5155,0.5155,4400000.0
2009-02-25 08:32:00,0.51485,0.51513,0.51485,0.51497,23200000.0
2009-02-25 08:33:00,0.5154,0.51575,0.5152,0.5157,41800000.0
2009-02-25 08:34:00,0.51585,0.51585,0.51495,0.515,256400000.0
2009-02-25 08:35:00,0.5152,0.51525,0.5152,0.51525,3200000.0
2009-02-25 08:36:00,0.51525,0.51525,0.5148,0.5148,131200000.0
2009-02-25 08:37:00,0.5148,0.5152,0.51475,0.51515,34600000.0
2009-02-25 08:38:00,0.51515,0.5152,0.5149,0.5152,179800000.0
2009-02-25 08:39:00,0.5152,0.5152,0.51495,0.51495,96200000.0
2009-02-25 08:40:00,0.51495,0.51495,0.5149,0.51495,19600000.0
2009-02-25 08:41:00,0.51495,0.5154,0.5147,0.5154,78600000.0
2009-02-25 08:42:00,0.5154,0.51545,0.51495,0.51515,308599999.0
2009-02-25 08:43:00,0.5151,0.5153,0.51495,0.51515,113800000.0
2009-02-25 08:44:00,0.51505,0.5153,0.5149,0.51515,463399999.0
2009-02-25 08:45:00,0.51515,0.51515,0.51515,0.51515,142799997.0
2009-02-25 08:46:00,0.51515,0.51515,0.51515,0.51515,2200000.0
2009-02-25 08:47:00,0.51515,0.51515,0.5147,0.5148,56600000.0
2009-02-25 08:48:00,0.51485,0.51485,0.51485,0.51485,2000000.0
2009-02-25 08:49:00,0.5149,0.5149,0.5148,0.51485,24400000.0
2009-02-25 08:50:00,0.51495,0.515,0.51495,0.515,4000000.0
2009-02-25 08:51:00,0.515,0.515,0.51485,0.51485,7000000.0
2009-02-25 08:52:00,0.51485,0.5153,0.51485,0.5152,218799999.0
2009-02-25 08:53:00,0.5152,0.51525,0.51515,0.51525,87199999.0
2009-02-25 08:54:00,0.5152,0.51525,0.515,0.5152,112400000.0
2009-02-25 08:55:00,0.5152,0.51525,0.515,0.515,42200000.0
2009-02-25 08:56:00,0.515,0.515,0.515,0.515,10200000.0
2009-02-25 08:57:00,0.515,0.515,0.51475,0.5148,80200000.0
2009-02-25 08:58:00,0.5148,0.5148,0.5146,0.5148,59600000.0
2009-02-25 08:59:00,0.51495,0.5151,0.5147,0.51475,12400000.0
2009-02-25 09:00:00,0.51475,0.5148,0.51475,0.51475,7600000.0
2009-02-25 09:01:00,0.5147,0.51475,0.51455,0.51455,15400000.0
2009-02-25 09:02:00,0.51455,0.51455,0.51415,0.51415,46000000.0
2009-02-25 09:03:00,0.51425,0.51425,0.51425,0.51425,19600000.0
2009-02-25 09:04:00,0.51425,0.51425,0.51415,0.51425,114200000.0
2009-02-25 09:05:00,0.51415,0.51425,0.51415,0.51415,31200000.0
2009-02-25 09:06:00,0.51415,0.5142,0.514,0.514,35800000.0
2009-02-25 09:07:00,0.514,0.51415,0.514,0.5141,9400000.0
2009-02-25 09:08:00,0.5141,0.5141,0.5141,0.5141,1000000.0
2009-02-25 09:09:00,0.5141,0.51415,0.5141,0.51415,25800000.0
2009-02-25 09:10:00,0.51415,0.51415,0.5139,0.51415,158400001.0
2009-02-25 09:11:00,0.51415,0.5146,0.51415,0.5146,87000000.0
2009-02-25 09:12:00,0.5146,0.5146,0.5144,0.51445,40000000.0
2009-02-25 09:13:00,0.5145,0.51525,0.5145,0.5152,239000000.0
2009-02-25 09:14:00,0.5152,0.51535,0.515,0.515,208000000.0
2009-02-25 09:15:00,0.515,0.51505,0.515,0.51505,22000000.0
2009-02-25 09:16:00,0.51505,0.51535,0.51505,0.51535,55400000.0
2009-02-25 09:17:00,0.51545,0.516,0.51545,0.51585,163200000.0
2009-02-25 09:18:00,0.51585,0.5159,0.5158,0.51585,131800000.0
2009-02-25 09:19:00,0.51585,0.51625,0.5157,0.51575,97000000.0
2009-02-25 09:20:00,0.51585,0.51585,0.5158,0.5158,23000000.0
2009-02-25 09:21:00,0.5158,0.5161,0.51545,0.51585,193599999.0
2009-02-25 09:22:00,0.51585,0.5162,0.5158,0.5159,54600000.0
2009-02-25 09:23:00,0.516,0.5161,0.516,0.5161,12600000.0
2009-02-25 09:24:00,0.51605,0.5165,0.51605,0.51645,76200000.0
2009-02-25 09:25:00,0.51645,0.51665,0.51595,0.51635,560999996.0
2009-02-25 09:26:00,0.51635,0.5169,0.5162,0.5167,214199998.0
2009-02-25 09:27:00,0.5166,0.51665,0.51645,0.51655,230000000.0
2009-02-25 09:28:00,0.51655,0.51705,0.51645,0.51705,163000000.0
2009-02-25 09:29:00,0.517,0.51715,0.517,0.5171,44200000.0
2009-02-25 09:30:00,0.51705,0.51705,0.51645,0.51675,146600000.0
2009-02-25 09:31:00,0.5167,0.5167,0.51645,0.5165,232200001.0
2009-02-25 09:32:00,0.5165,0.51655,0.51645,0.51655,224799999.0
2009-02-25 09:33:00,0.51655,0.5166,0.51645,0.51645,138000000.0
2009-02-25 09:34:00,0.5165,0.51685,0.51645,0.51655,40600000.0
2009-02-25 09:35:00,0.51665,0.51665,0.51615,0.51625,142400000.0
2009-02-25 09:36:00,0.51615,0.51615,0.51585,0.51585,222000000.0
2009-02-25 09:37:00,0.51585,0.51635,0.5158,0.5163,78800000.0
2009-02-25 09:38:00,0.5163,0.51645,0.5162,0.51645,194200000.0
2009-02-25 09:39:00,0.5164,0.5164,0.51635,0.51635,143200000.0
2009-02-25 09:40:00,0.51635,0.51635,0.51605,0.51605,302400000.0
2009-02-25 09:41:00,0.51605,0.51625,0.51605,0.51625,55000000.0
2009-02-25 09:42:00,0.51625,0.5165,0.5162,0.5163,198200000.0
2009-02-25 09:43:00,0.5163,0.5167,0.516,0.5162,149000000.0
2009-02-25 09:44:00,0.5162,0.5162,0.51615,0.51615,16000000.0
2009-02-25 09:45:00,0.51615,0.5162,0.51615,0.51615,60800000.0
2009-02-25 09:46:00,0.51625,0.51645,0.516,0.516,83400000.0
2009-02-25 09:47:00,0.516,0.516,0.51595,0.51595,13800000.0
2009-02-25 09:48:00,0.51595,0.516,0.51565,0.51565,60000000.0
2009-02-25 09:49:00,0.51565,0.51615,0.51565,0.51615,149600000.0
2009-02-25 09:50:00,0.51615,0.51625,0.51615,0.51625,72000000.0
2009-02-25 09:51:00,0.5163,0.51645,0.5162,0.5163,97200000.0
2009-02-25 09:52:00,0.51635,0.51645,0.51625,0.51645,149000000.0
2009-02-25 09:53:00,0.51645,0.51645,0.5164,0.51645,36000000.0
2009-02-25 09:54:00,0.51645,0.5167,0.5164,0.5165,201400000.0
2009-02-25 09:55:00,0.5165,0.5165,0.5164,0.51645,60200000.0
2009-02-25 09:56:00,0.51645,0.51685,0.51645,0.51685,129800000.0
2009-02-25 09:57:00,0.51685,0.517,0.51675,0.51685,124600000.0
2009-02-25 09:58:00,0.5168,0.5168,0.51635,0.51635,167400000.0
2009-02-25 09:59:00,0.51635,0.51645,0.5163,0.5164,118999999.0
2009-02-25 10:00:00,0.5164,0.51675,0.5164,0.5166,92000000.0
2009-02-25 10:01:00,0.5166,0.5171,0.5166,0.51685,100600000.0
2009-02-25 10:02:00,0.5169,0.51695,0.51675,0.51695,78000000.0
2009-02-25 10:03:00,0.5169,0.51745,0.51675,0.51725,138000000.0
2009-02-25 10:04:00,0.51735,0.51775,0.51735,0.51765,45400000.0
2009-02-25 10:05:00,0.51765,0.51815,0.51765,0.51795,83200000.0
2009-02-25 10:06:00,0.51795,0.5182,0.5178,0.5182,114600000.0
2009-02-25 10:07:00,0.51815,0.51815,0.5178,0.51795,147200000.0
2009-02-25 10:08:00,0.51795,0.51815,0.51795,0.51815,172400000.0
2009-02-25 10:09:00,0.51815,0.51825,0.51795,0.518,180000001.0
2009-02-25 10:10:00,0.51795,0.51805,0.51795,0.51795,115800000.0
2009-02-25 10:11:00,0.5179,0.518,0.51785,0.51785,255400000.0
2009-02-25 10:12:00,0.51785,0.51835,0.5177,0.5179,188800000.0
2009-02-25 10:13:00,0.5179,0.5181,0.5178,0.51805,146400000.0
2009-02-25 10:14:00,0.518,0.518,0.51775,0.51785,211800000.0
2009-02-25 10:15:00,0.5178,0.518,0.5177,0.51795,121200000.0
2009-02-25 10:16:00,0.5179,0.51795,0.51775,0.51775,54400000.0
2009-02-25 10:17:00,0.51775,0.51795,0.5177,0.51795,179800000.0
2009-02-25 10:18:00,0.5179,0.5179,0.5177,0.5177,210800000.0
2009-02-25 10:19:00,0.5177,0.5177,0.5176,0.51765,57000000.0
2009-02-25 10:20:00,0.51765,0.51765,0.51725,0.5174,120600000.0
2009-02-25 10:21:00,0.5174,0.5174,0.5172,0.51735,102600000.0
2009-02-25 10:22:00,0.51735,0.51735,0.51685,0.51685,90400000.0
2009-02-25 10:23:00,0.51695,0.5172,0.5168,0.5172,108400000.0
2009-02-25 10:24:00,0.5172,0.5175,0.51695,0.5174,206800000.0
2009-02-25 10:25:00,0.5174,0.5177,0.5173,0.5176,71600000.0
2009-02-25 10:26:00,0.5176,0.5176,0.51755,0.51755,17200000.0
2009-02-25 10:27:00,0.51755,0.51755,0.51715,0.5172,191800000.0
2009-02-25 10:28:00,0.51715,0.5178,0.5171,0.51755,273200000.0
2009-02-25 10:29:00,0.5176,0.5178,0.5176,0.5178,93800000.0
2009-02-25 10:30:00,0.5178,0.5179,0.51765,0.51765,150200001.0
2009-02-25 10:31:00,0.51765,0.5183,0.51765,0.51805,213600000.0
2009-02-25 10:32:00,0.51815,0.51855,0.518,0.5185,96400000.0
2009-02-25 10:33:00,0.51825,0.51835,0.51786,0.5181,60800000.0
2009-02-25 10:34:00,0.5185,0.51855,0.51805,0.5183,148999999.0
2009-02-25 10:35:00,0.5184,0.5186,0.51825,0.51835,202800000.0
2009-02-25 10:36:00,0.51835,0.51845,0.5177,0.51775,66000000.0
2009-02-25 10:37:00,0.51775,0.5183,0.5176,0.5181,271800000.0
2009-02-25 10:38:00,0.5181,0.51845,0.5178,0.5178,161800000.0
2009-02-25 10:39:00,0.51795,0.51845,0.5177,0.51825,203000000.0
2009-02-25 10:40:00,0.51825,0.51855,0.51815,0.51845,108200000.0
2009-02-25 10:41:00,0.51845,0.51845,0.51825,0.51835,123000000.0
2009-02-25 10:42:00,0.51835,0.51835,0.51805,0.51805,241200000.0
2009-02-25 10:43:00,0.51815,0.51825,0.51765,0.51795,402399999.0
2009-02-25 10:44:00,0.51795,0.5186,0.51785,0.5183,423600000.0
2009-02-25 10:45:00,0.5183,0.51875,0.5183,0.5184,251200000.0
2009-02-25 10:46:00,0.5184,0.5186,0.5184,0.51855,250800000.0
2009-02-25 10:47:00,0.51855,0.51855,0.5185,0.51855,99600000.0
2009-02-25 10:48:00,0.51855,0.51855,0.51835,0.51835,244600000.0
2009-02-25 10:49:00,0.51835,0.51845,0.51835,0.51835,135400000.0
2009-02-25 10:50:00,0.51835,0.5188,0.5183,0.51845,132600000.0
2009-02-25 10:51:00,0.5185,0.51915,0.5185,0.519,331000000.0
2009-02-25 10:52:00,0.519,0.51905,0.51855,0.51855,171400000.0
2009-02-25 10:53:00,0.51875,0.51895,0.51875,0.5189,111600000.0
2009-02-25 10:54:00,0.5189,0.5191,0.51875,0.51905,309000000.0
2009-02-25 10:55:00,0.51905,0.51915,0.51905,0.51915,15400000.0
2009-02-25 10:56:00,0.51915,0.5194,0.51915,0.5192,20800000.0
2009-02-25 10:57:00,0.5192,0.51935,0.5191,0.5192,31800000.0
2009-02-25 10:58:00,0.5192,0.51935,0.51895,0.51915,144200000.0
2009-02-25 10:59:00,0.51905,0.51905,0.5183,0.51875,216600000.0
2009-02-25 11:00:00,0.51875,0.51875,0.5183,0.5184,154600000.0
2009-02-25 11:01:00,0.5184,0.5184,0.518,0.5182,65800000.0
2009-02-25 11:02:00,0.5182,0.5182,0.5176,0.51775,306400001.0
2009-02-25 11:03:00,0.51775,0.51805,0.51775,0.51785,111600000.0
2009-02-25 11:04:00,0.51785,0.51785,0.51735,0.5177,560000000.0
2009-02-25 11:05:00,0.5177,0.5179,0.5174,0.5175,312200000.0
2009-02-25 11:06:00,0.5175,0.5176,0.5173,0.5176,93400000.0
2009-02-25 11:07:00,0.5176,0.51785,0.51755,0.5178,92800001.0
2009-02-25 11:08:00,0.5179,0.51795,0.51775,0.5178,91999999.0
2009-02-25 11:09:00,0.51795,0.51795,0.5177,0.51775,84600000.0
2009-02-25 11:10:00,0.51765,0.5178,0.51735,0.51755,108399999.0
2009-02-25 11:11:00,0.51755,0.5183,0.51755,0.51825,71800000.0
2009-02-25 11:12:00,0.51825,0.51825,0.51775,0.51775,46800000.0
2009-02-25 11:13:00,0.51775,0.5179,0.5175,0.5175,202399999.0
2009-02-25 11:14:00,0.5177,0.5177,0.51725,0.51735,168400000.0
2009-02-25 11:15:00,0.51735,0.51735,0.517,0.51715,197400000.0
2009-02-25 11:16:00,0.5171,0.51755,0.5171,0.51745,95800000.0
2009-02-25 11:17:00,0.5175,0.5178,0.5174,0.5175,53400000.0
2009-02-25 11:18:00,0.51745,0.5178,0.517,0.5175,107400000.0
2009-02-25 11:19:00,0.5174,0.5182,0.5174,0.51795,104600000.0
2009-02-25 11:20:00,0.5179,0.5179,0.5173,0.51755,42600000.0
2009-02-25 11:21:00,0.51741,0.51745,0.5172,0.51729,75400000.0
2009-02-25 11:22:00,0.5177,0.5177,0.51735,0.5175,116400000.0
2009-02-25 11:23:00,0.5175,0.51785,0.51745,0.51745,100800000.0
2009-02-25 11:24:00,0.5176,0.51765,0.5172,0.51755,211000000.0
2009-02-25 11:25:00,0.51709,0.51741,0.51688,0.51713,47000000.0
2009-02-25 11:26:00,0.51755,0.518,0.51755,0.5179,233200000.0
2009-02-25 11:27:00,0.518,0.5184,0.51765,0.51795,329799999.0
2009-02-25 11:28:00,0.51795,0.51825,0.5179,0.51805,59000000.0
2009-02-25 11:29:00,0.51805,0.51805,0.51795,0.51795,168600000.0
2009-02-25 11:30:00,0.51795,0.51825,0.51765,0.5182,118000000.0
2009-02-25 11:31:00,0.5182,0.51835,0.5179,0.51835,52800000.0
2009-02-25 11:32:00,0.51835,0.51835,0.5179,0.51805,24400000.0
2009-02-25 11:33:00,0.51785,0.51785,0.5178,0.51785,7800000.0
2009-02-25 11:34:00,0.51775,0.51785,0.51775,0.51775,221599996.0
2009-02-25 11:35:00,0.51775,0.51785,0.51775,0.51785,78400000.0
2009-02-25 11:36:00,0.51767,0.51797,0.51762,0.51772,142400000.0
2009-02-25 11:37:00,0.51795,0.51795,0.51775,0.51775,145600000.0
2009-02-25 11:38:00,0.51775,0.51775,0.51775,0.51775,208799998.0
2009-02-25 11:39:00,0.51775,0.51775,0.51725,0.51735,163799999.0
2009-02-25 11:40:00,0.5175,0.51755,0.5169,0.5172,253600000.0
2009-02-25 11:41:00,0.51705,0.51735,0.51695,0.51735,149200000.0
2009-02-25 11:42:00,0.51735,0.5174,0.51715,0.51715,160200000.0
2009-02-25 11:43:00,0.51725,0.51735,0.5168,0.51695,300399999.0
2009-02-25 11:44:00,0.51695,0.5172,0.51695,0.5172,66000000.0
2009-02-25 11:45:00,0.51725,0.51725,0.51705,0.5171,65599999.0
2009-02-25 11:46:00,0.5171,0.5174,0.5171,0.51735,214400000.0
2009-02-25 11:47:00,0.5176,0.5176,0.51735,0.5176,118200000.0
2009-02-25 11:48:00,0.51755,0.51755,0.51755,0.51755,43200000.0
2009-02-25 11:49:00,0.51755,0.5176,0.51745,0.51745,89199999.0
2009-02-25 11:50:00,0.51745,0.51745,0.5172,0.5174,47400000.0
2009-02-25 11:51:00,0.5174,0.51745,0.5172,0.5172,60800000.0
2009-02-25 11:52:00,0.5172,0.51725,0.51695,0.51695,117800000.0
2009-02-25 11:53:00,0.51695,0.51725,0.51685,0.51715,324799999.0
2009-02-25 11:54:00,0.5172,0.51725,0.51675,0.51675,294400000.0
2009-02-25 11:55:00,0.51675,0.5168,0.51615,0.51615,346200000.0
2009-02-25 11:56:00,0.51615,0.51615,0.51535,0.516,301600002.0
2009-02-25 11:57:00,0.5162,0.51655,0.5161,0.5164,89800000.0
2009-02-25 11:58:00,0.5164,0.5167,0.51625,0.51665,102400000.0
2009-02-25 11:59:00,0.51665,0.5168,0.5161,0.5162,128800000.0
2009-02-25 12:00:00,0.5162,0.5168,0.51595,0.51645,166200000.0
2009-02-25 12:01:00,0.51665,0.5169,0.51645,0.5166,40000000.0
2009-02-25 12:02:00,0.5166,0.5166,0.516,0.5162,209800000.0
2009-02-25 12:03:00,0.5164,0.5165,0.5164,0.5164,9000000.0
2009-02-25 12:04:00,0.5164,0.51695,0.5163,0.5163,54400000.0
2009-02-25 12:05:00,0.5164,0.5167,0.51635,0.5167,114400000.0
2009-02-25 12:06:00,0.5167,0.51675,0.51655,0.51655,92800000.0
2009-02-25 12:07:00,0.51655,0.5167,0.51655,0.51655,32000000.0
2009-02-25 12:08:00,0.51655,0.51675,0.51645,0.51645,70199999.0
2009-02-25 12:09:00,0.51645,0.5166,0.51645,0.51655,32599999.0
2009-02-25 12:10:00,0.51655,0.51665,0.5165,0.51665,44200000.0
2009-02-25 12:11:00,0.51645,0.51665,0.51645,0.51645,199999994.0
2009-02-25 12:12:00,0.51645,0.5167,0.51635,0.51655,87599999.0
2009-02-25 12:13:00,0.5166,0.51685,0.51655,0.51665,149200000.0
2009-02-25 12:14:00,0.5167,0.51685,0.51655,0.51655,190400004.0
2009-02-25 12:15:00,0.51655,0.5166,0.51655,0.51655,91400000.0
2009-02-25 12:16:00,0.51655,0.51705,0.51655,0.51705,163400000.0
2009-02-25 12:17:00,0.517,0.51705,0.51675,0.51685,98600000.0
2009-02-25 12:18:00,0.5168,0.5171,0.51675,0.51685,117800000.0
2009-02-25 12:19:00,0.51675,0.51685,0.51675,0.51685,39400000.0
2009-02-25 12:20:00,0.5168,0.51685,0.51675,0.51685,66400000.0
2009-02-25 12:21:00,0.5168,0.5172,0.51655,0.5171,139600000.0
2009-02-25 12:22:00,0.5171,0.51725,0.51695,0.51695,163400000.0
2009-02-25 12:23:00,0.517,0.517,0.51645,0.5167,153600000.0
2009-02-25 12:24:00,0.5166,0.51685,0.5166,0.51665,91800000.0
2009-02-25 12:25:00,0.51665,0.5167,0.5166,0.5167,74000000.0
2009-02-25 12:26:00,0.51665,0.5167,0.5166,0.5167,36800000.0
2009-02-25 12:27:00,0.5167,0.5167,0.5166,0.5166,33600000.0
2009-02-25 12:28:00,0.5167,0.5167,0.51655,0.51655,69600000.0
2009-02-25 12:29:00,0.51655,0.5168,0.5165,0.5166,67600000.0
2009-02-25 12:30:00,0.51655,0.51655,0.5163,0.5163,48200000.0
2009-02-25 12:31:00,0.51635,0.51655,0.51625,0.51635,194600001.0
2009-02-25 12:32:00,0.51645,0.5166,0.51625,0.5163,242400000.0
2009-02-25 12:33:00,0.51625,0.51645,0.51615,0.51615,204800000.0
2009-02-25 12:34:00,0.51615,0.5166,0.5161,0.51625,112400000.0
2009-02-25 12:35:00,0.5162,0.5166,0.5162,0.51625,187400000.0
2009-02-25 12:36:00,0.51635,0.5167,0.5161,0.5162,252700000.0
2009-02-25 12:37:00,0.51635,0.51645,0.51615,0.51625,104600000.0
2009-02-25 12:38:00,0.51635,0.5166,0.51625,0.51645,69400000.0
2009-02-25 12:39:00,0.51645,0.5165,0.5164,0.5164,22400000.0
2009-02-25 12:40:00,0.5164,0.51655,0.5164,0.51655,19600000.0
2009-02-25 12:41:00,0.51645,0.5169,0.51645,0.51675,62800000.0
2009-02-25 12:42:00,0.51675,0.5169,0.51655,0.51685,112800000.0
2009-02-25 12:43:00,0.5168,0.5171,0.5167,0.51685,109200000.0
2009-02-25 12:44:00,0.517,0.51715,0.5168,0.51695,111200002.0
2009-02-25 12:45:00,0.51695,0.51695,0.51695,0.51695,57799999.0
2009-02-25 12:46:00,0.51695,0.5171,0.5166,0.51695,171600000.0
2009-02-25 12:47:00,0.51695,0.517,0.51695,0.517,90200000.0
2009-02-25 12:48:00,0.51695,0.51695,0.51665,0.51695,136800000.0
2009-02-25 12:49:00,0.51695,0.5171,0.51695,0.51695,175200000.0
2009-02-25 12:50:00,0.51695,0.51705,0.51695,0.51695,68000000.0
2009-02-25 12:51:00,0.51695,0.51715,0.51695,0.51695,186200000.0
2009-02-25 12:52:00,0.51695,0.51695,0.5167,0.5167,157399999.0
2009-02-25 12:53:00,0.5168,0.51685,0.5166,0.51665,73600000.0
2009-02-25 12:54:00,0.51665,0.5168,0.5166,0.51665,107200000.0
2009-02-25 12:55:00,0.51665,0.5167,0.5165,0.51655,196400000.0
2009-02-25 12:56:00,0.5167,0.5167,0.51635,0.51635,91400000.0
2009-02-25 12:57:00,0.51635,0.51645,0.51635,0.51645,168400000.0
2009-02-25 12:58:00,0.51655,0.51665,0.51625,0.5164,214200000.0
2009-02-25 12:59:00,0.5164,0.51655,0.51635,0.51635,155400000.0
2009-02-25 13:00:00,0.51635,0.51655,0.51635,0.5164,50600000.0
2009-02-25 13:01:00,0.5164,0.51675,0.5164,0.51675,45600000.0
2009-02-25 13:02:00,0.51675,0.51675,0.5164,0.5164,115999998.0
2009-02-25 13:03:00,0.5164,0.5168,0.5163,0.5166,73000000.0
2009-02-25 13:04:00,0.5166,0.5167,0.5166,0.51665,69400000.0
2009-02-25 13:05:00,0.51665,0.517,0.51665,0.5168,116400000.0
2009-02-25 13:06:00,0.5168,0.5168,0.5168,0.5168,14000000.0
2009-02-25 13:07:00,0.5168,0.51685,0.5168,0.5168,25200000.0
2009-02-25 13:08:00,0.5168,0.51685,0.51655,0.51655,86000000.0
2009-02-25 13:09:00,0.51655,0.5167,0.51655,0.5167,76400000.0
2009-02-25 13:10:00,0.5167,0.51675,0.5162,0.51675,56600000.0
2009-02-25 13:11:00,0.51675,0.51685,0.51615,0.51675,111800000.0
2009-02-25 13:12:00,0.51675,0.51685,0.5165,0.51655,183199999.0
2009-02-25 13:13:00,0.51655,0.51675,0.51655,0.51665,90200000.0
2009-02-25 13:14:00,0.51655,0.51705,0.5165,0.5167,210200001.0
2009-02-25 13:15:00,0.51665,0.51695,0.51655,0.51685,165600001.0
2009-02-25 13:16:00,0.51685,0.5175,0.51685,0.51735,388800000.0
2009-02-25 13:17:00,0.51735,0.5175,0.51735,0.51735,191199999.0
2009-02-25 13:18:00,0.51735,0.51735,0.51735,0.51735,12800000.0
2009-02-25 13:19:00,0.51735,0.51745,0.51735,0.51745,46600000.0
2009-02-25 13:20:00,0.51745,0.51745,0.51735,0.5174,368800000.0
2009-02-25 13:21:00,0.51735,0.51745,0.51735,0.51745,104400000.0
2009-02-25 13:22:00,0.51745,0.51745,0.51745,0.51745,36200000.0
2009-02-25 13:23:00,0.51755,0.51765,0.51675,0.51745,137600000.0
2009-02-25 13:24:00,0.51745,0.51755,0.51735,0.51755,42200000.0
2009-02-25 13:25:00,0.51755,0.51775,0.5174,0.51765,140999999.0
2009-02-25 13:26:00,0.51765,0.51765,0.51745,0.51745,71200000.0
2009-02-25 13:27:00,0.51745,0.51745,0.51735,0.51735,6400000.0
2009-02-25 13:28:00,0.51735,0.51735,0.51735,0.51735,78400000.0
2009-02-25 13:29:00,0.51735,0.51735,0.51645,0.51695,230000000.0
2009-02-25 13:30:00,0.51695,0.51695,0.51695,0.51695,269600000.0
2009-02-25 13:31:00,0.51685,0.51685,0.51645,0.51655,83800000.0
2009-02-25 13:32:00,0.51645,0.5166,0.51595,0.51655,374599998.0
2009-02-25 13:33:00,0.51655,0.5166,0.5164,0.5166,129800000.0
2009-02-25 13:34:00,0.5164,0.5166,0.5164,0.5164,35600000.0
2009-02-25 13:35:00,0.51655,0.51665,0.51625,0.51635,126000000.0
2009-02-25 13:36:00,0.5164,0.51645,0.51635,0.51645,56800000.0
2009-02-25 13:37:00,0.51635,0.51635,0.5163,0.5163,86200000.0
2009-02-25 13:38:00,0.5163,0.51645,0.51625,0.51645,389799998.0
2009-02-25 13:39:00,0.51645,0.51675,0.51625,0.5163,343799999.0
2009-02-25 13:40:00,0.5163,0.5165,0.5155,0.51585,346600001.0
2009-02-25 13:41:00,0.51585,0.51585,0.5156,0.5156,45400000.0
2009-02-25 13:42:00,0.5156,0.5156,0.5155,0.51555,41200000.0
2009-02-25 13:43:00,0.51565,0.51585,0.51555,0.5157,105200000.0
2009-02-25 13:44:00,0.5157,0.5157,0.51515,0.5154,176800000.0
2009-02-25 13:45:00,0.5154,0.51575,0.5151,0.5153,230400000.0
2009-02-25 13:46:00,0.51535,0.51545,0.51505,0.5152,194800000.0
2009-02-25 13:47:00,0.51515,0.5154,0.51455,0.51455,187400000.0
2009-02-25 13:48:00,0.5145,0.51475,0.5145,0.5146,302800000.0
2009-02-25 13:49:00,0.5146,0.5147,0.5144,0.5144,365000000.0
2009-02-25 13:50:00,0.5144,0.51455,0.5138,0.5139,322400001.0
2009-02-25 13:51:00,0.51385,0.514,0.5135,0.5137,343799999.0
2009-02-25 13:52:00,0.51375,0.51375,0.5135,0.51365,79600000.0
2009-02-25 13:53:00,0.51365,0.5137,0.51355,0.5137,104199998.0
2009-02-25 13:54:00,0.51365,0.5139,0.51365,0.5139,104200000.0
2009-02-25 13:55:00,0.51385,0.5143,0.5138,0.51405,232900000.0
2009-02-25 13:56:00,0.514,0.5141,0.51385,0.5141,167799998.0
2009-02-25 13:57:00,0.5141,0.51415,0.51375,0.5139,323999999.0
2009-02-25 13:58:00,0.51385,0.51405,0.51385,0.51385,194600000.0
2009-02-25 13:59:00,0.51385,0.51445,0.5137,0.5142,173800000.0
2009-02-25 14:00:00,0.5142,0.51445,0.51415,0.51415,122600000.0
2009-02-25 14:01:00,0.5142,0.51445,0.51415,0.51445,91000000.0
2009-02-25 14:02:00,0.51445,0.51455,0.51425,0.51435,125400000.0
2009-02-25 14:03:00,0.51425,0.51445,0.5141,0.51435,100200000.0
2009-02-25 14:04:00,0.51435,0.5144,0.51435,0.51435,133400000.0
2009-02-25 14:05:00,0.51435,0.5145,0.51435,0.51435,21200000.0
2009-02-25 14:06:00,0.5144,0.5144,0.51435,0.51435,7600000.0
2009-02-25 14:07:00,0.51435,0.5144,0.51435,0.5144,7600000.0
2009-02-25 14:08:00,0.5144,0.5145,0.51435,0.51435,40600000.0
2009-02-25 14:09:00,0.51435,0.5144,0.51435,0.51435,9800000.0
2009-02-25 14:10:00,0.51435,0.51435,0.5142,0.5142,15000000.0
2009-02-25 14:11:00,0.5142,0.5145,0.5141,0.5145,75400000.0
2009-02-25 14:12:00,0.5143,0.5143,0.51415,0.51415,64200000.0
2009-02-25 14:13:00,0.51415,0.5142,0.51415,0.5142,24600000.0
2009-02-25 14:14:00,0.51415,0.5145,0.51415,0.5144,183200000.0
2009-02-25 14:15:00,0.5144,0.51445,0.51425,0.5143,119000000.0
2009-02-25 14:16:00,0.51425,0.5145,0.5141,0.51415,163600000.0
2009-02-25 14:17:00,0.5143,0.51435,0.51415,0.5142,144600000.0
2009-02-25 14:18:00,0.5144,0.5144,0.51405,0.51415,239200004.0
2009-02-25 14:19:00,0.5143,0.5147,0.51415,0.51425,147000000.0
2009-02-25 14:20:00,0.5142,0.51445,0.51415,0.5142,259000000.0
2009-02-25 14:21:00,0.51415,0.51425,0.51385,0.51385,294199998.0
2009-02-25 14:22:00,0.51385,0.5139,0.5138,0.5139,354999990.0
2009-02-25 14:23:00,0.5139,0.51435,0.5138,0.51395,159600000.0
2009-02-25 14:24:00,0.51395,0.5146,0.51395,0.5146,248599999.0
2009-02-25 14:25:00,0.51455,0.5146,0.51405,0.5141,86400000.0
2009-02-25 14:26:00,0.5141,0.5142,0.5141,0.51415,85399999.0
2009-02-25 14:27:00,0.5142,0.51435,0.51405,0.5142,277999998.0
2009-02-25 14:28:00,0.5142,0.5142,0.51375,0.51385,406999993.0
2009-02-25 14:29:00,0.51385,0.514,0.5138,0.5138,426999999.0
2009-02-25 14:30:00,0.5138,0.51395,0.51365,0.5138,523200000.0
2009-02-25 14:31:00,0.5138,0.51385,0.5137,0.5138,319800000.0
2009-02-25 14:32:00,0.5138,0.51385,0.5137,0.5137,330600000.0
2009-02-25 14:33:00,0.5137,0.5137,0.51355,0.51365,306800000.0
2009-02-25 14:34:00,0.51365,0.51365,0.5133,0.5134,230199999.0
2009-02-25 14:35:00,0.51345,0.5138,0.51325,0.51335,328799999.0
2009-02-25 14:36:00,0.51335,0.51355,0.51335,0.51345,121599999.0
2009-02-25 14:37:00,0.51345,0.51355,0.51335,0.51345,172800000.0
2009-02-25 14:38:00,0.51355,0.51395,0.5134,0.51365,110000000.0
2009-02-25 14:39:00,0.51365,0.51365,0.51355,0.51355,6200000.0
2009-02-25 14:40:00,0.5135,0.51355,0.51295,0.5131,184199999.0
2009-02-25 14:41:00,0.51315,0.51315,0.51315,0.51315,5000000.0
2009-02-25 14:42:00,0.51315,0.5132,0.513,0.51305,33200000.0
2009-02-25 14:43:00,0.51305,0.5131,0.51295,0.51305,46600000.0
2009-02-25 14:44:00,0.51305,0.51305,0.51305,0.51305,2000000.0
2009-02-25 14:45:00,0.51305,0.51305,0.5124,0.5126,137400000.0
2009-02-25 14:46:00,0.51255,0.5129,0.51255,0.51285,61000000.0
2009-02-25 14:47:00,0.5128,0.513,0.5125,0.51285,258800000.0
2009-02-25 14:48:00,0.51285,0.5136,0.5127,0.5134,390199996.0
2009-02-25 14:49:00,0.5134,0.51355,0.51295,0.5133,98400000.0
2009-02-25 14:50:00,0.5133,0.51345,0.5133,0.5134,46200000.0
2009-02-25 14:51:00,0.51345,0.51365,0.51345,0.51355,167600000.0
2009-02-25 14:52:00,0.51355,0.51385,0.51355,0.51365,86000000.0
2009-02-25 14:53:00,0.51365,0.51365,0.51365,0.51365,27200000.0
2009-02-25 14:54:00,0.51314,0.51353,0.51291,0.5131,256000000.0
2009-02-25 14:55:00,0.5137,0.51375,0.51365,0.5137,26800000.0
2009-02-25 14:56:00,0.5137,0.5138,0.5137,0.5138,140800000.0
2009-02-25 14:57:00,0.5138,0.5138,0.5137,0.5137,35200000.0
2009-02-25 14:58:00,0.5137,0.5137,0.5137,0.5137,13600000.0
2009-02-25 14:59:00,0.5137,0.51455,0.5137,0.5144,203800000.0
2009-02-25 15:00:00,0.5144,0.5144,0.514,0.514,219000000.0
2009-02-25 15:01:00,0.514,0.5141,0.514,0.5141,37200000.0
2009-02-25 15:02:00,0.5141,0.5142,0.514,0.514,103200000.0
2009-02-25 15:03:00,0.51405,0.5144,0.51405,0.51425,116000000.0
2009-02-25 15:04:00,0.51425,0.51475,0.51425,0.5146,193000000.0
2009-02-25 15:05:00,0.5146,0.51465,0.51455,0.51455,84800000.0
2009-02-25 15:06:00,0.5146,0.5148,0.51455,0.51465,71200000.0
2009-02-25 15:07:00,0.51485,0.51485,0.5146,0.51475,117400000.0
2009-02-25 15:08:00,0.51475,0.51475,0.51455,0.5146,64000000.0
2009-02-25 15:09:00,0.51475,0.51475,0.5146,0.5146,51200000.0
2009-02-25 15:10:00,0.5146,0.51465,0.5146,0.5146,40200000.0
2009-02-25 15:11:00,0.5146,0.5147,0.51445,0.51445,98400000.0
2009-02-25 15:12:00,0.51445,0.51465,0.51445,0.51465,156600000.0
2009-02-25 15:13:00,0.51465,0.51465,0.51465,0.51465,200200000.0
2009-02-25 15:14:00,0.51465,0.51465,0.51465,0.51465,123200000.0
2009-02-25 15:15:00,0.51465,0.51465,0.51445,0.51455,149800000.0
2009-02-25 15:16:00,0.51455,0.51485,0.5144,0.5145,86600000.0
2009-02-25 15:17:00,0.5145,0.51455,0.5145,0.51455,118000000.0
2009-02-25 15:18:00,0.51465,0.51495,0.51445,0.51495,104399999.0
2009-02-25 15:19:00,0.51495,0.51585,0.51495,0.5152,500200000.0
2009-02-25 15:20:00,0.51525,0.51525,0.51495,0.51495,109600000.0
2009-02-25 15:21:00,0.51515,0.51515,0.51495,0.51495,45000000.0
2009-02-25 15:22:00,0.51495,0.515,0.51495,0.515,16200000.0
2009-02-25 15:23:00,0.515,0.51505,0.51485,0.51495,308999993.0
2009-02-25 15:24:00,0.51495,0.51525,0.51485,0.515,384999996.0
2009-02-25 15:25:00,0.5149,0.51555,0.5147,0.5152,602000000.0
2009-02-25 15:26:00,0.5152,0.5152,0.5152,0.5152,179400000.0
2009-02-25 15:27:00,0.5152,0.51525,0.5152,0.5152,147400000.0
2009-02-25 15:28:00,0.51525,0.51525,0.5152,0.51525,42800000.0
2009-02-25 15:29:00,0.51525,0.51525,0.51525,0.51525,17400000.0
2009-02-25 15:30:00,0.51525,0.51525,0.51525,0.51525,5800000.0
2009-02-25 15:31:00,0.51535,0.5157,0.51525,0.51525,241400000.0
2009-02-25 15:32:00,0.5153,0.51565,0.5152,0.5155,269200000.0
2009-02-25 15:33:00,0.5155,0.5156,0.5154,0.5154,119200000.0
2009-02-25 15:34:00,0.5154,0.51545,0.5149,0.515,213200000.0
2009-02-25 15:35:00,0.515,0.5151,0.51445,0.5146,230200000.0
2009-02-25 15:36:00,0.5146,0.51535,0.5146,0.5147,536799999.0
2009-02-25 15:37:00,0.51475,0.51475,0.5147,0.5147,106600000.0
2009-02-25 15:38:00,0.5147,0.5147,0.5147,0.5147,65400000.0
2009-02-25 15:39:00,0.5147,0.5147,0.51465,0.51465,35200000.0
2009-02-25 15:40:00,0.51465,0.51465,0.5145,0.5146,48800000.0
2009-02-25 15:41:00,0.5146,0.51465,0.51455,0.5146,21000000.0
2009-02-25 15:42:00,0.51455,0.5146,0.51455,0.51455,12000000.0
2009-02-25 15:43:00,0.5145,0.5147,0.5145,0.5147,182600000.0
2009-02-25 15:44:00,0.5142,0.51458,0.5142,0.51442,136400000.0
2009-02-25 15:45:00,0.5147,0.5147,0.5147,0.5147,10000000.0
2009-02-25 15:46:00,0.5147,0.5147,0.5146,0.51465,20800000.0
2009-02-25 15:47:00,0.5146,0.51465,0.5145,0.51465,76600000.0
2009-02-25 15:48:00,0.51465,0.51465,0.5144,0.5145,114200000.0
2009-02-25 15:49:00,0.5146,0.5146,0.5145,0.5146,137800000.0
2009-02-25 15:50:00,0.5146,0.51485,0.5145,0.51455,251799999.0
2009-02-25 15:51:00,0.51455,0.5146,0.51455,0.5146,14400000.0
2009-02-25 15:52:00,0.5146,0.51485,0.5146,0.51475,116200000.0
2009-02-25 15:53:00,0.51475,0.51495,0.5147,0.51495,111400000.0
2009-02-25 15:54:00,0.51485,0.51485,0.51465,0.5147,292199996.0
2009-02-25 15:55:00,0.5147,0.51475,0.5147,0.5147,169000000.0
2009-02-25 15:56:00,0.5147,0.51485,0.5146,0.5148,147200000.0
2009-02-25 15:57:00,0.5148,0.5148,0.5146,0.5147,59200000.0
2009-02-25 15:58:00,0.5146,0.5153,0.5146,0.51495,206600000.0
2009-02-25 15:59:00,0.51495,0.51495,0.51465,0.5147,189199997.0
2009-02-25 16:00:00,0.5147,0.5151,0.5147,0.51495,184000000.0
2009-02-25 16:01:00,0.51495,0.51495,0.51495,0.51495,125600000.0
2009-02-25 16:02:00,0.51495,0.515,0.51495,0.51495,268200000.0
2009-02-25 16:03:00,0.51495,0.5156,0.51495,0.5154,370000000.0
2009-02-25 16:04:00,0.5154,0.51545,0.51515,0.51515,69000000.0
2009-02-25 16:05:00,0.5151,0.51555,0.51505,0.5152,123800000.0
2009-02-25 16:06:00,0.5152,0.5152,0.515,0.51505,151799998.0
2009-02-25 16:07:00,0.51505,0.51505,0.515,0.51505,88600000.0
2009-02-25 16:08:00,0.51505,0.51545,0.51505,0.5154,155200000.0
2009-02-25 16:09:00,0.51535,0.51595,0.51535,0.51565,239000000.0
2009-02-25 16:10:00,0.51535,0.51575,0.51535,0.5156,266000000.0
2009-02-25 16:11:00,0.5156,0.51565,0.5156,0.51565,41800000.0
2009-02-25 16:12:00,0.51565,0.51565,0.51515,0.5152,161800000.0
2009-02-25 16:13:00,0.5152,0.51535,0.515,0.515,257000000.0
2009-02-25 16:14:00,0.51505,0.5154,0.51495,0.51525,302200000.0
2009-02-25 16:15:00,0.51525,0.51545,0.515,0.51515,292000000.0
2009-02-25 16:16:00,0.5151,0.5151,0.51455,0.51455,193400000.0
2009-02-25 16:17:00,0.51445,0.5146,0.5141,0.5144,114400000.0
2009-02-25 16:18:00,0.5144,0.5146,0.5143,0.5143,91600000.0
2009-02-25 16:19:00,0.5143,0.5145,0.51415,0.51415,98000000.0
2009-02-25 16:20:00,0.51415,0.51435,0.51415,0.51415,96200000.0
2009-02-25 16:21:00,0.51415,0.51425,0.5139,0.51415,228000000.0
2009-02-25 16:22:00,0.5141,0.51465,0.51405,0.5145,75000000.0
2009-02-25 16:23:00,0.51445,0.51465,0.51435,0.5144,158200000.0
2009-02-25 16:24:00,0.5144,0.51465,0.5144,0.5146,274599999.0
2009-02-25 16:25:00,0.5146,0.5146,0.51445,0.5145,110000000.0
2009-02-25 16:26:00,0.51445,0.51445,0.5144,0.5144,222200000.0
2009-02-25 16:27:00,0.5144,0.5146,0.51425,0.5143,169599998.0
2009-02-25 16:28:00,0.5144,0.5144,0.51425,0.5143,36200000.0
2009-02-25 16:29:00,0.51435,0.51445,0.51415,0.51435,241000000.0
2009-02-25 16:30:00,0.51435,0.51435,0.514,0.51415,192600000.0
2009-02-25 16:31:00,0.5141,0.51415,0.5138,0.5141,219399999.0
2009-02-25 16:32:00,0.5141,0.5141,0.51385,0.514,93000000.0
2009-02-25 16:33:00,0.514,0.5142,0.514,0.5142,123200000.0
2009-02-25 16:34:00,0.5142,0.5144,0.5142,0.51435,69800000.0
2009-02-25 16:35:00,0.51435,0.51455,0.5143,0.51445,112000000.0
2009-02-25 16:36:00,0.51445,0.51445,0.5139,0.5141,145600000.0
2009-02-25 16:37:00,0.5141,0.51415,0.5139,0.5141,447400000.0
2009-02-25 16:38:00,0.5141,0.5144,0.51385,0.51435,443400000.0
2009-02-25 16:39:00,0.51435,0.51435,0.51395,0.51405,276000000.0
2009-02-25 16:40:00,0.514,0.5141,0.514,0.51405,127400000.0
2009-02-25 16:41:00,0.514,0.51415,0.514,0.5141,74000000.0
2009-02-25 16:42:00,0.514,0.5141,0.514,0.5141,39000000.0
2009-02-25 16:43:00,0.51405,0.5145,0.51405,0.51445,156400000.0
2009-02-25 16:44:00,0.51445,0.51445,0.51365,0.51365,178799998.0
2009-02-25 16:45:00,0.51365,0.51395,0.51365,0.5139,135000000.0
2009-02-25 16:46:00,0.51395,0.51405,0.5136,0.51365,206400000.0
2009-02-25 16:47:00,0.51365,0.51375,0.51335,0.51345,358000002.0
2009-02-25 16:48:00,0.5134,0.5139,0.5134,0.51365,172600000.0
2009-02-25 16:49:00,0.51365,0.514,0.5135,0.51365,374800000.0
2009-02-25 16:50:00,0.5136,0.51385,0.51345,0.51365,540600000.0
2009-02-25 16:51:00,0.5136,0.51385,0.51335,0.5136,468800000.0
2009-02-25 16:52:00,0.5136,0.51365,0.51345,0.51365,567999994.0
2009-02-25 16:53:00,0.51365,0.51375,0.5135,0.51375,453599999.0
2009-02-25 16:54:00,0.5138,0.51385,0.5138,0.5138,198000000.0
2009-02-25 16:55:00,0.5138,0.5138,0.5138,0.5138,19200000.0
2009-02-25 16:56:00,0.5138,0.51415,0.5138,0.514,134600000.0
2009-02-25 16:57:00,0.514,0.5142,0.5138,0.5138,173600000.0
2009-02-25 16:58:00,0.5138,0.51395,0.5133,0.5136,147400000.0
2009-02-25 16:59:00,0.51365,0.51365,0.5132,0.5132,248800000.0
2009-02-25 17:00:00,0.51315,0.5135,0.513,0.5135,110400000.0
2009-02-25 17:01:00,0.5135,0.5135,0.51295,0.5131,273200000.0
2009-02-25 17:02:00,0.513,0.51305,0.5116,0.5116,232200000.0
2009-02-25 17:03:00,0.5116,0.512,0.5116,0.5119,183200000.0
2009-02-25 17:04:00,0.5119,0.5124,0.5119,0.5121,178000000.0
2009-02-25 17:05:00,0.512,0.51205,0.51165,0.51165,121000000.0
2009-02-25 17:06:00,0.5117,0.5122,0.5117,0.5121,168000000.0
2009-02-25 17:07:00,0.5121,0.51245,0.51185,0.5119,206399996.0
2009-02-25 17:08:00,0.5119,0.5119,0.51135,0.5114,188400000.0
2009-02-25 17:09:00,0.5114,0.51185,0.5114,0.5118,526999998.0
2009-02-25 17:10:00,0.51175,0.5121,0.51135,0.5114,327600000.0
2009-02-25 17:11:00,0.5114,0.51185,0.5114,0.5115,274800000.0
2009-02-25 17:12:00,0.5115,0.51235,0.5115,0.51215,246000000.0
2009-02-25 17:13:00,0.512,0.51215,0.5116,0.5116,305399999.0
2009-02-25 17:14:00,0.5116,0.51185,0.5114,0.51165,231400000.0
2009-02-25 17:15:00,0.5116,0.5116,0.5113,0.51145,328600000.0
2009-02-25 17:16:00,0.51145,0.51175,0.5114,0.51145,369199997.0
2009-02-25 17:17:00,0.51145,0.51165,0.51125,0.5116,187400000.0
2009-02-25 17:18:00,0.5116,0.5119,0.5115,0.5119,180200000.0
2009-02-25 17:19:00,0.512,0.5121,0.5116,0.5121,406799999.0
2009-02-25 17:20:00,0.5121,0.51225,0.5119,0.512,497599995.0
2009-02-25 17:21:00,0.512,0.5122,0.512,0.5121,250399999.0
2009-02-25 17:22:00,0.5121,0.51245,0.5121,0.51245,117800000.0
2009-02-25 17:23:00,0.51245,0.51245,0.5119,0.51195,213400000.0
2009-02-25 17:24:00,0.51195,0.51245,0.51195,0.5124,91800000.0
2009-02-25 17:25:00,0.5124,0.5124,0.51205,0.51205,79000001.0
2009-02-25 17:26:00,0.5121,0.51235,0.512,0.51225,372399997.0
2009-02-25 17:27:00,0.51225,0.51245,0.5121,0.5121,191600000.0
2009-02-25 17:28:00,0.5121,0.51225,0.512,0.5121,177000000.0
2009-02-25 17:29:00,0.51215,0.51255,0.51205,0.51235,127000000.0
2009-02-25 17:30:00,0.51235,0.5124,0.5122,0.5122,155600000.0
2009-02-25 17:31:00,0.5122,0.5122,0.512,0.51205,177599999.0
2009-02-25 17:32:00,0.51205,0.5122,0.512,0.51215,178199998.0
2009-02-25 17:33:00,0.51215,0.51215,0.512,0.51205,171600000.0
2009-02-25 17:34:00,0.51205,0.51205,0.512,0.512,163600000.0
2009-02-25 17:35:00,0.512,0.51205,0.51195,0.51195,107600000.0
2009-02-25 17:36:00,0.51195,0.51205,0.51175,0.51175,122400000.0
2009-02-25 17:37:00,0.51175,0.51195,0.5117,0.5117,129200000.0
2009-02-25 17:38:00,0.5117,0.5117,0.5117,0.5117,92200000.0
2009-02-25 17:39:00,0.5117,0.5117,0.5115,0.5116,101400000.0
2009-02-25 17:40:00,0.51175,0.51195,0.5116,0.5116,95200000.0
2009-02-25 17:41:00,0.5116,0.51175,0.51155,0.51155,139800000.0
2009-02-25 17:42:00,0.51155,0.5116,0.5113,0.5113,228399999.0
2009-02-25 17:43:00,0.5113,0.5114,0.5113,0.51135,434000000.0
2009-02-25 17:44:00,0.51135,0.51175,0.51125,0.51175,140000000.0
2009-02-25 17:45:00,0.51175,0.51175,0.51115,0.51125,316800001.0
2009-02-25 17:46:00,0.51125,0.51125,0.51105,0.5111,276999999.0
2009-02-25 17:47:00,0.51115,0.51115,0.51105,0.51115,60800000.0
2009-02-25 17:48:00,0.51105,0.51115,0.51105,0.51115,28600000.0
2009-02-25 17:49:00,0.5111,0.51115,0.51105,0.51105,30600000.0
2009-02-25 17:50:00,0.51105,0.5111,0.511,0.51105,88000000.0
2009-02-25 17:51:00,0.51105,0.51105,0.5107,0.5107,332000001.0
2009-02-25 17:52:00,0.5107,0.5107,0.5102,0.5102,298800000.0
2009-02-25 17:53:00,0.5102,0.51025,0.5101,0.51025,199600000.0
2009-02-25 17:54:00,0.5103,0.5107,0.5103,0.5105,111400000.0
2009-02-25 17:55:00,0.5106,0.51075,0.51055,0.51055,144000000.0
2009-02-25 17:56:00,0.51055,0.51055,0.51025,0.51045,68400000.0
2009-02-25 17:57:00,0.51065,0.51065,0.5103,0.5103,61000000.0
2009-02-25 17:58:00,0.5103,0.5103,0.5101,0.5102,297000000.0
2009-02-25 17:59:00,0.5102,0.51035,0.5098,0.51035,309000000.0
2009-02-25 18:00:00,0.51035,0.51095,0.5103,0.5107,478400000.0
2009-02-25 18:01:00,0.5107,0.51095,0.5107,0.5107,148400000.0
2009-02-25 18:02:00,0.5107,0.51095,0.5107,0.5108,126200000.0
2009-02-25 18:03:00,0.51075,0.51105,0.51055,0.51055,237000000.0
2009-02-25 18:04:00,0.5107,0.5108,0.5107,0.5107,98600000.0
2009-02-25 18:05:00,0.5107,0.51125,0.5107,0.51125,293600000.0
2009-02-25 18:06:00,0.51125,0.51125,0.5109,0.5112,243000000.0
2009-02-25 18:07:00,0.5112,0.51175,0.5112,0.51155,287800000.0
2009-02-25 18:08:00,0.51165,0.51215,0.5114,0.5115,209900000.0
2009-02-25 18:09:00,0.5115,0.5118,0.5115,0.5116,286599997.0
2009-02-25 18:10:00,0.5116,0.51225,0.5116,0.51165,322199996.0
2009-02-25 18:11:00,0.51165,0.51175,0.51155,0.5117,183400000.0
2009-02-25 18:12:00,0.5116,0.51215,0.51155,0.5117,211800000.0
2009-02-25 18:13:00,0.5117,0.5117,0.5116,0.5117,33600000.0
2009-02-25 18:14:00,0.5117,0.51215,0.5114,0.51215,141200000.0
2009-02-25 18:15:00,0.51215,0.51215,0.5114,0.5114,177199999.0
2009-02-25 18:16:00,0.51155,0.51165,0.5111,0.51115,293799999.0
2009-02-25 18:17:00,0.5111,0.5114,0.511,0.51115,221600000.0
2009-02-25 18:18:00,0.51115,0.5119,0.5109,0.51155,422799999.0
2009-02-25 18:19:00,0.51155,0.51155,0.5108,0.5108,289800000.0
2009-02-25 18:20:00,0.5108,0.5108,0.5105,0.5106,219800000.0
2009-02-25 18:21:00,0.5106,0.51065,0.51045,0.5105,224600000.0
2009-02-25 18:22:00,0.5106,0.51145,0.5106,0.5114,391600000.0
2009-02-25 18:23:00,0.51155,0.5116,0.511,0.51155,315400000.0
2009-02-25 18:24:00,0.51155,0.51185,0.51145,0.51175,338800000.0
2009-02-25 18:25:00,0.51175,0.51175,0.51125,0.5116,221000000.0
2009-02-25 18:26:00,0.5116,0.5119,0.5115,0.51165,118800000.0
2009-02-25 18:27:00,0.51165,0.51215,0.51165,0.51185,281200000.0
2009-02-25 18:28:00,0.51185,0.5119,0.51165,0.51175,142000000.0
2009-02-25 18:29:00,0.51175,0.5121,0.5117,0.51175,361800000.0
2009-02-25 18:30:00,0.51175,0.51205,0.51175,0.5118,212000000.0
2009-02-25 18:31:00,0.51195,0.512,0.51195,0.51195,80400000.0
2009-02-25 18:32:00,0.51195,0.51195,0.51195,0.51195,41600000.0
2009-02-25 18:33:00,0.51195,0.512,0.51195,0.512,45200000.0
2009-02-25 18:34:00,0.51195,0.512,0.51195,0.512,90800000.0
2009-02-25 18:35:00,0.51205,0.51225,0.512,0.51215,327800000.0
2009-02-25 18:36:00,0.51215,0.51225,0.51195,0.51195,332599999.0
2009-02-25 18:37:00,0.512,0.51235,0.5119,0.5122,188400000.0
2009-02-25 18:38:00,0.5122,0.51225,0.51175,0.51195,309000000.0
2009-02-25 18:39:00,0.51195,0.51195,0.51175,0.51195,35200000.0
2009-02-25 18:40:00,0.51195,0.51205,0.5119,0.51205,62400000.0
2009-02-25 18:41:00,0.51205,0.51205,0.51185,0.51185,39600000.0
2009-02-25 18:42:00,0.5119,0.5124,0.51185,0.5124,187600000.0
2009-02-25 18:43:00,0.51235,0.51265,0.51225,0.5125,234400000.0
2009-02-25 18:44:00,0.5125,0.51255,0.51245,0.5125,158200000.0
2009-02-25 18:45:00,0.5125,0.5128,0.5125,0.5127,271600000.0
2009-02-25 18:46:00,0.5127,0.51275,0.5125,0.5126,178600000.0
2009-02-25 18:47:00,0.5126,0.5127,0.5126,0.51265,234000000.0
2009-02-25 18:48:00,0.5127,0.51275,0.51265,0.5127,106400000.0
2009-02-25 18:49:00,0.5127,0.5127,0.5126,0.5126,126600000.0
2009-02-25 18:50:00,0.5126,0.5126,0.51225,0.5124,37400000.0
2009-02-25 18:51:00,0.51225,0.5125,0.51215,0.51225,97400000.0
2009-02-25 18:52:00,0.51225,0.5123,0.51215,0.5123,55400000.0
2009-02-25 18:53:00,0.5122,0.51255,0.512,0.51205,321000000.0
2009-02-25 18:54:00,0.51235,0.51235,0.512,0.512,206400000.0
2009-02-25 18:55:00,0.512,0.512,0.51145,0.5116,252600000.0
2009-02-25 18:56:00,0.5116,0.5116,0.51105,0.51135,308000000.0
2009-02-25 18:57:00,0.51135,0.5117,0.5113,0.5116,174000000.0
2009-02-25 18:58:00,0.5116,0.5116,0.511,0.51115,294800000.0
2009-02-25 18:59:00,0.5112,0.51145,0.511,0.51105,222800000.0
2009-02-25 19:00:00,0.51105,0.5112,0.5109,0.51105,243800000.0
2009-02-25 19:01:00,0.51105,0.51165,0.5106,0.5106,181200000.0
2009-02-25 19:02:00,0.5106,0.51135,0.5106,0.51095,264200000.0
2009-02-25 19:03:00,0.51095,0.5111,0.51095,0.51105,206400000.0
2009-02-25 19:04:00,0.51105,0.5115,0.511,0.5113,244000000.0
2009-02-25 19:05:00,0.5113,0.51135,0.5109,0.511,172600000.0
2009-02-25 19:06:00,0.5111,0.5111,0.5107,0.511,96400000.0
2009-02-25 19:07:00,0.511,0.51135,0.511,0.51125,239400000.0
2009-02-25 19:08:00,0.51125,0.51125,0.5112,0.51125,102400000.0
2009-02-25 19:09:00,0.51125,0.51135,0.5112,0.51135,254800000.0
2009-02-25 19:10:00,0.5113,0.51145,0.5113,0.5113,152000000.0
2009-02-25 19:11:00,0.51145,0.51145,0.5113,0.5113,67800000.0
2009-02-25 19:12:00,0.5114,0.51155,0.5113,0.5114,81200000.0
2009-02-25 19:13:00,0.5114,0.5118,0.5114,0.5118,49400000.0
2009-02-25 19:14:00,0.5118,0.5118,0.51115,0.51135,201800000.0
2009-02-25 19:15:00,0.51135,0.5115,0.51105,0.5111,67000000.0
2009-02-25 19:16:00,0.5111,0.5112,0.51105,0.51115,104000000.0
2009-02-25 19:17:00,0.5112,0.51135,0.5111,0.5112,168400000.0
2009-02-25 19:18:00,0.5112,0.5112,0.511,0.511,80000000.0
2009-02-25 19:19:00,0.511,0.511,0.5102,0.5104,217400000.0
2009-02-25 19:20:00,0.5104,0.5104,0.5103,0.5103,59200000.0
2009-02-25 19:21:00,0.5103,0.51035,0.5102,0.5103,36000000.0
2009-02-25 19:22:00,0.5103,0.5106,0.5103,0.5104,46800000.0
2009-02-25 19:23:00,0.5104,0.51055,0.5103,0.5103,55000000.0
2009-02-25 19:24:00,0.51035,0.5106,0.5103,0.5106,101000000.0
2009-02-25 19:25:00,0.51065,0.51075,0.51055,0.51055,46400000.0
2009-02-25 19:26:00,0.51055,0.5106,0.51055,0.5106,22800000.0
2009-02-25 19:27:00,0.5106,0.5106,0.5105,0.5105,51800000.0
2009-02-25 19:28:00,0.51035,0.5105,0.51035,0.51045,66600000.0
2009-02-25 19:29:00,0.51045,0.51065,0.51045,0.51055,64000000.0
2009-02-25 19:30:00,0.51055,0.51085,0.51045,0.51055,284800000.0
2009-02-25 19:31:00,0.5105,0.51075,0.5104,0.5106,198400000.0
2009-02-25 19:32:00,0.5105,0.5113,0.5104,0.5109,261800000.0
2009-02-25 19:33:00,0.5109,0.5114,0.5108,0.5111,272000000.0
2009-02-25 19:34:00,0.5111,0.5111,0.51065,0.5108,168400000.0
2009-02-25 19:35:00,0.5108,0.5108,0.5104,0.5105,128000000.0
2009-02-25 19:36:00,0.5105,0.5108,0.5104,0.51055,460400000.0
2009-02-25 19:37:00,0.5106,0.51075,0.51045,0.51065,239000000.0
2009-02-25 19:38:00,0.51065,0.5107,0.51055,0.5106,100000000.0
2009-02-25 19:39:00,0.51055,0.51105,0.5103,0.5107,182400000.0
2009-02-25 19:40:00,0.5107,0.51085,0.50995,0.5101,262600000.0
2009-02-25 19:41:00,0.5101,0.51035,0.5098,0.5101,215800000.0
2009-02-25 19:42:00,0.51,0.51005,0.5098,0.50995,201800000.0
2009-02-25 19:43:00,0.50995,0.50995,0.5092,0.50935,192600000.0
2009-02-25 19:44:00,0.5095,0.5096,0.5095,0.5096,137800000.0
2009-02-25 19:45:00,0.5096,0.5096,0.50945,0.5096,116600000.0
2009-02-25 19:46:00,0.5096,0.5096,0.5094,0.5094,90000000.0
2009-02-25 19:47:00,0.5094,0.50995,0.5094,0.5097,87600000.0
2009-02-25 19:48:00,0.5097,0.5097,0.50905,0.5095,301400000.0
2009-02-25 19:49:00,0.5095,0.50995,0.50945,0.50985,234600000.0
2009-02-25 19:50:00,0.50985,0.50995,0.50915,0.5095,122400000.0
2009-02-25 19:51:00,0.5096,0.50995,0.5094,0.5095,82400000.0
2009-02-25 19:52:00,0.5096,0.5096,0.50945,0.50945,27200000.0
2009-02-25 19:53:00,0.50945,0.5095,0.5094,0.5094,145600000.0
2009-02-25 19:54:00,0.5094,0.5095,0.5094,0.5095,30400000.0
2009-02-25 19:55:00,0.5095,0.5097,0.5093,0.5094,43600000.0
2009-02-25 19:56:00,0.50945,0.5096,0.5094,0.5096,69000000.0
2009-02-25 19:57:00,0.50965,0.50975,0.5094,0.50955,128800000.0
2009-02-25 19:58:00,0.50955,0.51005,0.50955,0.51005,171200000.0
2009-02-25 19:59:00,0.50995,0.51015,0.50995,0.51005,124600000.0
2009-02-25 20:00:00,0.51005,0.51015,0.5099,0.5099,102600000.0
2009-02-25 20:01:00,0.5099,0.50995,0.50975,0.50995,54800000.0
2009-02-25 20:02:00,0.50995,0.51015,0.50975,0.5101,214600000.0
2009-02-25 20:03:00,0.5101,0.51025,0.50995,0.5101,172000000.0
2009-02-25 20:04:00,0.51025,0.5103,0.50985,0.50985,165000000.0
2009-02-25 20:05:00,0.5099,0.51,0.50985,0.51,168000000.0
2009-02-25 20:06:00,0.51,0.51,0.50985,0.50995,128800000.0
2009-02-25 20:07:00,0.5099,0.5099,0.50985,0.50985,42200000.0
2009-02-25 20:08:00,0.50985,0.51,0.50985,0.5099,43400000.0
2009-02-25 20:09:00,0.50995,0.50995,0.50985,0.50995,81600000.0
2009-02-25 20:10:00,0.51,0.51015,0.5099,0.51,219600000.0
2009-02-25 20:11:00,0.51,0.51,0.5098,0.5098,21800000.0
2009-02-25 20:12:00,0.50985,0.5099,0.5098,0.5099,48000000.0
2009-02-25 20:13:00,0.5099,0.51,0.5098,0.50985,184600000.0
2009-02-25 20:14:00,0.50985,0.51005,0.50985,0.51,176200000.0
2009-02-25 20:15:00,0.51005,0.51025,0.51005,0.51015,183400000.0
2009-02-25 20:16:00,0.51015,0.51025,0.50985,0.51005,220800000.0
2009-02-25 20:17:00,0.51005,0.51005,0.50965,0.50965,11800000.0
2009-02-25 20:18:00,0.5098,0.5098,0.5098,0.5098,12800000.0
2009-02-25 20:19:00,0.5099,0.51025,0.5098,0.5102,126000000.0
2009-02-25 20:20:00,0.51025,0.51025,0.51015,0.51015,73600000.0
2009-02-25 20:21:00,0.5104,0.5104,0.51,0.51015,54200000.0
2009-02-25 20:22:00,0.51015,0.5102,0.51015,0.51015,104800000.0
2009-02-25 20:23:00,0.51015,0.51015,0.5096,0.50975,184600000.0
2009-02-25 20:24:00,0.50975,0.50975,0.50965,0.50975,97600000.0
2009-02-25 20:25:00,0.50975,0.51005,0.50975,0.50995,111200000.0
2009-02-25 20:26:00,0.51,0.51,0.51,0.51,36800000.0
2009-02-25 20:27:00,0.51005,0.51015,0.50965,0.5098,241800000.0
2009-02-25 20:28:00,0.50967,0.50986,0.50964,0.50986,58600000.0
2009-02-25 20:29:00,0.51,0.51,0.5094,0.5094,288800000.0
2009-02-25 20:30:00,0.5094,0.5097,0.50935,0.50935,282600000.0
2009-02-25 20:31:00,0.50935,0.5097,0.50935,0.50935,240600002.0
2009-02-25 20:32:00,0.50935,0.50975,0.50935,0.50945,145800000.0
2009-02-25 20:33:00,0.5094,0.5094,0.50935,0.5094,154800000.0
2009-02-25 20:34:00,0.5094,0.50945,0.5089,0.5092,195700000.0
2009-02-25 20:35:00,0.50925,0.5096,0.50915,0.5094,446000000.0
2009-02-25 20:36:00,0.50945,0.50965,0.5093,0.50965,232000000.0
2009-02-25 20:37:00,0.50965,0.50965,0.5092,0.5093,40000000.0
2009-02-25 20:38:00,0.5093,0.5093,0.5093,0.5093,9600000.0
2009-02-25 20:39:00,0.5093,0.5093,0.5093,0.5093,19200000.0
2009-02-25 20:40:00,0.50909,0.50951,0.50898,0.50948,153000000.0
2009-02-25 20:41:00,0.50925,0.5093,0.50925,0.5093,7800000.0
2009-02-25 20:42:00,0.50882,0.50899,0.50874,0.50892,101400001.0
2009-02-25 20:43:00,0.50896,0.50913,0.50886,0.50907,79200000.0
2009-02-25 20:44:00,0.50904,0.50904,0.50864,0.50878,183400002.0
2009-02-25 20:45:00,0.50879,0.50923,0.50867,0.50923,102000000.0
2009-02-25 20:46:00,0.50924,0.50925,0.50911,0.50919,237400002.0
2009-02-25 20:47:00,0.5094,0.5096,0.5094,0.50955,97600000.0
2009-02-25 20:48:00,0.50955,0.5097,0.50955,0.5097,35800000.0
2009-02-25 20:49:00,0.50975,0.50995,0.5097,0.5097,59400000.0
2009-02-25 20:50:00,0.5097,0.50995,0.5097,0.50995,16800000.0
2009-02-25 20:51:00,0.51,0.51,0.5098,0.5098,13800000.0
2009-02-25 20:52:00,0.5098,0.50985,0.5098,0.50985,11000000.0
2009-02-25 20:53:00,0.50985,0.5101,0.50985,0.5101,58600000.0
2009-02-25 20:54:00,0.51035,0.51035,0.50985,0.50985,161600000.0
2009-02-25 20:55:00,0.50985,0.50985,0.50975,0.50975,84000000.0
2009-02-25 20:56:00,0.50975,0.51025,0.50975,0.51005,181800000.0
2009-02-25 20:57:00,0.51025,0.5104,0.5099,0.51,117400000.0
2009-02-25 20:58:00,0.51,0.51,0.5093,0.50945,124000000.0
2009-02-25 20:59:00,0.50965,0.50985,0.5095,0.50985,196000000.0
2009-02-25 21:00:00,0.50985,0.50995,0.5094,0.5095,99000000.0
2009-02-25 21:01:00,0.5095,0.50975,0.5095,0.5095,143200000.0
2009-02-25 21:02:00,0.5095,0.5096,0.50935,0.5096,160800000.0
2009-02-25 21:03:00,0.5096,0.5096,0.5092,0.5092,12200000.0
2009-02-25 21:04:00,0.50891,0.50919,0.50878,0.50905,76200000.0
2009-02-25 21:05:00,0.5093,0.5093,0.50925,0.50925,62400000.0
2009-02-25 21:06:00,0.50925,0.50925,0.50925,0.50925,110800000.0
2009-02-25 21:07:00,0.50925,0.50925,0.50905,0.50905,35600000.0
2009-02-25 21:08:00,0.50905,0.50925,0.5088,0.50925,58200000.0
2009-02-25 21:09:00,0.50925,0.50925,0.5088,0.5088,141200000.0
2009-02-25 21:10:00,0.50885,0.509,0.50885,0.509,36700000.0
2009-02-25 21:11:00,0.50895,0.50895,0.50885,0.5089,44100000.0
2009-02-25 21:12:00,0.5089,0.509,0.5088,0.5088,13800000.0
2009-02-25 21:13:00,0.5088,0.5088,0.50865,0.50875,37600000.0
2009-02-25 21:14:00,0.50875,0.5089,0.5087,0.5089,85400000.0
2009-02-25 21:15:00,0.50895,0.50895,0.5088,0.50895,32400000.0
2009-02-25 21:16:00,0.50905,0.50935,0.5088,0.50905,116400000.0
2009-02-25 21:17:00,0.50915,0.5094,0.50905,0.50905,55000000.0
2009-02-25 21:18:00,0.50915,0.50945,0.5091,0.50945,215200000.0
2009-02-25 21:19:00,0.50945,0.50945,0.5091,0.50925,149400000.0
2009-02-25 21:20:00,0.50925,0.5093,0.50915,0.5093,178600000.0
2009-02-25 21:21:00,0.5093,0.50945,0.5093,0.50945,26200000.0
2009-02-25 21:22:00,0.50945,0.50955,0.50945,0.5095,25600000.0
2009-02-25 21:23:00,0.5095,0.5095,0.50905,0.5093,66000000.0
2009-02-25 21:24:00,0.50955,0.50965,0.5092,0.5094,58000000.0
2009-02-25 21:25:00,0.5095,0.50965,0.5095,0.50965,46400000.0
2009-02-25 21:26:00,0.5096,0.5098,0.5096,0.50975,61200000.0
2009-02-25 21:27:00,0.5098,0.5099,0.5097,0.5099,28400000.0
2009-02-25 21:28:00,0.50985,0.50985,0.5097,0.5098,20800000.0
2009-02-25 21:29:00,0.50975,0.50975,0.5097,0.5097,6400000.0
2009-02-25 21:30:00,0.50965,0.51005,0.50965,0.51005,46800000.0
2009-02-25 21:31:00,0.51025,0.5105,0.50965,0.5099,237200000.0
2009-02-25 21:32:00,0.5099,0.5099,0.5098,0.5099,24800000.0
2009-02-25 21:33:00,0.5099,0.5101,0.5099,0.50995,40000000.0
2009-02-25 21:34:00,0.50995,0.50995,0.50975,0.5099,46800000.0
2009-02-25 21:35:00,0.5099,0.5099,0.5098,0.5098,56000000.0
2009-02-25 21:36:00,0.5098,0.5098,0.5098,0.5098,20600000.0
2009-02-25 21:37:00,0.5098,0.50985,0.5098,0.5098,92600000.0
2009-02-25 21:38:00,0.5098,0.5098,0.5098,0.5098,8200000.0
2009-02-25 21:39:00,0.50975,0.50975,0.5096,0.5096,19200000.0
2009-02-25 21:40:00,0.5096,0.5096,0.5096,0.5096,1600000.0
2009-02-25 21:41:00,0.5096,0.50975,0.5096,0.5096,46800000.0
2009-02-25 21:42:00,0.5097,0.50985,0.5096,0.50985,42200000.0
2009-02-25 21:43:00,0.50985,0.50985,0.5097,0.5097,27200000.0
2009-02-25 21:44:00,0.5097,0.5097,0.5097,0.5097,16000000.0
2009-02-25 21:45:00,0.5097,0.5097,0.5097,0.5097,12800000.0
2009-02-25 21:46:00,0.5097,0.5097,0.5097,0.5097,28800000.0
2009-02-25 21:47:00,0.5097,0.5098,0.5097,0.5098,40000000.0
2009-02-25 21:48:00,0.5098,0.50985,0.50965,0.5097,57800000.0
2009-02-25 21:49:00,0.50965,0.5097,0.5089,0.5092,145800000.0
2009-02-25 21:50:00,0.5093,0.5098,0.5093,0.5097,84600000.0
2009-02-25 21:51:00,0.5097,0.5097,0.50965,0.5097,36400000.0
2009-02-25 21:52:00,0.50965,0.50965,0.5094,0.50945,181600000.0
2009-02-25 21:53:00,0.50945,0.50975,0.50945,0.50955,77000000.0
2009-02-25 21:54:00,0.5096,0.5096,0.50915,0.50945,52200000.0
2009-02-25 21:55:00,0.5096,0.5096,0.50945,0.50945,14400000.0
2009-02-25 21:56:00,0.50945,0.50945,0.5091,0.5091,139200000.0
2009-02-25 21:57:00,0.5091,0.50925,0.5091,0.50925,31600000.0
2009-02-25 21:58:00,0.50925,0.50925,0.5092,0.5092,8000000.0
2009-02-25 21:59:00,0.50867,0.50884,0.50856,0.50878,11200000.0
2009-02-25 22:00:00,0.50915,0.50945,0.509,0.509,88600000.0
2009-02-25 22:01:00,0.5091,0.50925,0.50905,0.50905,223400000.0
2009-02-25 22:02:00,0.50905,0.5094,0.50905,0.50915,87800000.0
2009-02-25 22:03:00,0.50915,0.50945,0.509,0.50915,47800000.0
2009-02-25 22:04:00,0.50925,0.50935,0.50915,0.50935,57400000.0
2009-02-25 22:05:00,0.5094,0.50975,0.50905,0.5094,80800000.0
2009-02-25 22:06:00,0.5094,0.5096,0.5094,0.5096,180400000.0
2009-02-25 22:07:00,0.5096,0.51025,0.5096,0.51025,272000000.0
2009-02-25 22:08:00,0.51025,0.51025,0.51005,0.51005,53600000.0
2009-02-25 22:09:00,0.51005,0.51005,0.50905,0.50975,145600000.0
2009-02-25 22:10:00,0.50975,0.50975,0.5092,0.50935,56000000.0
2009-02-25 22:11:00,0.50945,0.5098,0.5093,0.50935,221400000.0
2009-02-25 22:12:00,0.50945,0.5095,0.50945,0.5095,97600000.0
2009-02-25 22:13:00,0.5095,0.5099,0.5094,0.5099,56000000.0
2009-02-25 22:14:00,0.50995,0.51045,0.5099,0.51015,81400000.0
2009-02-25 22:15:00,0.51015,0.51015,0.50985,0.51005,147200000.0
2009-02-25 22:16:00,0.51005,0.5104,0.51,0.51035,102000000.0
2009-02-25 22:17:00,0.51035,0.51045,0.5103,0.51045,59000000.0
2009-02-25 22:18:00,0.51045,0.51045,0.51025,0.5103,38200000.0
2009-02-25 22:19:00,0.5103,0.51095,0.5103,0.51045,162800000.0
2009-02-25 22:20:00,0.51045,0.51045,0.5103,0.5104,130400000.0
2009-02-25 22:21:00,0.51045,0.51045,0.51045,0.51045,37000000.0
2009-02-25 22:22:00,0.5105,0.5105,0.5105,0.5105,1600000.0
2009-02-25 22:23:00,0.5105,0.51055,0.5105,0.51055,14400000.0
2009-02-25 22:24:00,0.51075,0.511,0.5107,0.5107,123600000.0
2009-02-25 22:25:00,0.5107,0.5107,0.5106,0.5106,31200000.0
2009-02-25 22:26:00,0.5106,0.5106,0.5106,0.5106,9600000.0
2009-02-25 22:27:00,0.51075,0.511,0.51075,0.5109,70200000.0
2009-02-25 22:28:00,0.51115,0.51115,0.5108,0.5108,12800000.0
2009-02-25 22:29:00,0.51065,0.51075,0.5105,0.51071,29800000.0
2009-02-25 22:30:00,0.5109,0.5109,0.51025,0.5106,50600000.0
2009-02-25 22:31:00,0.5106,0.5106,0.5106,0.5106,4800000.0
2009-02-25 22:32:00,0.5103,0.5103,0.51026,0.51026,5600000.0
2009-02-25 22:33:00,0.5107,0.511,0.5107,0.511,28600000.0
2009-02-25 22:34:00,0.511,0.51135,0.5109,0.51105,42200000.0
2009-02-25 22:35:00,0.51105,0.51115,0.51105,0.51115,12800000.0
2009-02-25 22:36:00,0.5112,0.51125,0.5112,0.51125,16200000.0
2009-02-25 22:37:00,0.51125,0.51125,0.51115,0.51115,8000000.0
2009-02-25 22:38:00,0.51074,0.51106,0.51069,0.51095,44000000.0
2009-02-25 22:39:00,0.5112,0.51125,0.51065,0.5107,144800000.0
2009-02-25 22:40:00,0.5107,0.5107,0.5101,0.51035,69000000.0
2009-02-25 22:41:00,0.51045,0.51065,0.5102,0.5106,143200000.0
2009-02-25 22:42:00,0.5106,0.5106,0.5106,0.5106,1000000.0
2009-02-25 22:43:00,0.5106,0.51065,0.5106,0.51065,7400000.0
2009-02-25 22:44:00,0.51065,0.51065,0.5103,0.51035,27400000.0
2009-02-25 22:45:00,0.51035,0.51035,0.50985,0.51,183300000.0
2009-02-25 22:46:00,0.51,0.51005,0.50975,0.5099,85200000.0
2009-02-25 22:47:00,0.5099,0.51,0.5097,0.50995,59400000.0
2009-02-25 22:48:00,0.51,0.51025,0.5098,0.5098,209800000.0
2009-02-25 22:49:00,0.5098,0.50985,0.5095,0.50965,166400000.0
2009-02-25 22:50:00,0.50965,0.50985,0.50955,0.5098,229400000.0
2009-02-25 22:51:00,0.5098,0.51005,0.50975,0.50985,74800000.0
2009-02-25 22:52:00,0.5099,0.5099,0.50935,0.5094,116900000.0
2009-02-25 22:53:00,0.50945,0.5096,0.50935,0.5094,145600000.0
2009-02-25 22:54:00,0.5094,0.5097,0.50925,0.50965,120600000.0
2009-02-25 22:55:00,0.50965,0.5097,0.5093,0.5093,113800000.0
2009-02-25 22:56:00,0.5093,0.5093,0.5091,0.50925,72200000.0
2009-02-25 22:57:00,0.50925,0.50925,0.50915,0.50915,13800000.0
2009-02-25 22:58:00,0.5093,0.50945,0.509,0.50925,127200000.0
2009-02-25 22:59:00,0.50925,0.50925,0.509,0.509,63200000.0
2009-02-25 23:00:00,0.509,0.50925,0.5089,0.50915,36400000.0
2009-02-25 23:01:00,0.50915,0.50925,0.50905,0.50905,74600000.0
2009-02-25 23:02:00,0.50905,0.50935,0.50905,0.50915,90200000.0
2009-02-25 23:03:00,0.50915,0.50915,0.509,0.50915,51000000.0
2009-02-25 23:04:00,0.50915,0.50915,0.50915,0.50915,40800000.0
2009-02-25 23:05:00,0.50915,0.50925,0.50915,0.50915,80400000.0
2009-02-25 23:06:00,0.5091,0.50915,0.509,0.509,51000000.0
2009-02-25 23:07:00,0.509,0.509,0.509,0.509,4600000.0
2009-02-25 23:08:00,0.509,0.509,0.509,0.509,10200000.0
2009-02-25 23:09:00,0.509,0.509,0.509,0.509,7400000.0
2009-02-25 23:10:00,0.509,0.509,0.50895,0.509,18800000.0
2009-02-25 23:11:00,0.50874,0.50874,0.5083,0.5083,51400000.0
2009-02-25 23:12:00,0.50905,0.50905,0.50905,0.50905,8000000.0
2009-02-25 23:13:00,0.50925,0.5093,0.50895,0.50895,20200000.0
2009-02-25 23:14:00,0.50895,0.50915,0.5087,0.5087,92000000.0
2009-02-25 23:15:00,0.5087,0.50885,0.5087,0.50885,65400000.0
2009-02-25 23:16:00,0.50885,0.50905,0.50885,0.50885,68200000.0
2009-02-25 23:17:00,0.50885,0.5089,0.50885,0.5089,54800000.0
2009-02-25 23:18:00,0.509,0.50905,0.5089,0.50905,38200000.0
2009-02-25 23:19:00,0.5091,0.50915,0.5088,0.5088,48200000.0
2009-02-25 23:20:00,0.5088,0.5089,0.5086,0.5089,148600000.0
2009-02-25 23:21:00,0.5089,0.5089,0.5087,0.50875,70200000.0
2009-02-25 23:22:00,0.5088,0.5088,0.5086,0.50875,67000000.0
2009-02-25 23:23:00,0.50875,0.50875,0.50835,0.5087,53200000.0
2009-02-25 23:24:00,0.5087,0.5087,0.5085,0.5087,51000000.0
2009-02-25 23:25:00,0.50875,0.50885,0.5087,0.5087,30200000.0
2009-02-25 23:26:00,0.50875,0.50875,0.50875,0.50875,5800000.0
2009-02-25 23:27:00,0.5088,0.509,0.5088,0.509,74600000.0
2009-02-25 23:28:00,0.50905,0.50915,0.50905,0.50915,43400000.0
2009-02-25 23:29:00,0.50915,0.50915,0.50905,0.50915,19600000.0
2009-02-25 23:30:00,0.50915,0.50925,0.509,0.509,30000000.0
2009-02-25 23:31:00,0.50905,0.50905,0.5089,0.5089,4000000.0
2009-02-25 23:32:00,0.5089,0.50905,0.5089,0.50905,17400000.0
2009-02-25 23:33:00,0.5091,0.50925,0.5091,0.50925,16800000.0
2009-02-25 23:34:00,0.50925,0.50925,0.50915,0.50915,3200000.0
2009-02-25 23:35:00,0.5091,0.50915,0.5091,0.5091,36400000.0
2009-02-25 23:36:00,0.50915,0.50925,0.5091,0.50925,41400000.0
2009-02-25 23:37:00,0.50925,0.50925,0.50915,0.50915,78600000.0
2009-02-25 23:38:00,0.5091,0.50915,0.5087,0.50875,183400000.0
2009-02-25 23:39:00,0.50875,0.50875,0.5087,0.5087,14800000.0
2009-02-25 23:40:00,0.50865,0.50865,0.50855,0.50855,15400000.0
2009-02-25 23:41:00,0.50845,0.5085,0.50845,0.50845,7400000.0
2009-02-25 23:42:00,0.5085,0.5087,0.50845,0.5087,66400000.0
2009-02-25 23:43:00,0.5088,0.5088,0.5087,0.5087,29400000.0
2009-02-25 23:44:00,0.5087,0.5087,0.5087,0.5087,2000000.0
2009-02-25 23:45:00,0.5087,0.50905,0.5086,0.5086,128400000.0
2009-02-25 23:46:00,0.5087,0.5088,0.5087,0.5088,26400000.0
2009-02-25 23:47:00,0.5088,0.5092,0.5088,0.5088,71200000.0
2009-02-25 23:48:00,0.5088,0.5088,0.5088,0.5088,60400000.0
2009-02-25 23:49:00,0.5088,0.5088,0.5088,0.5088,31600000.0
2009-02-25 23:50:00,0.5088,0.509,0.5088,0.509,18600000.0
2009-02-25 23:51:00,0.509,0.50905,0.509,0.50905,18600000.0
2009-02-25 23:52:00,0.5091,0.5091,0.50905,0.5091,21800000.0
2009-02-25 23:53:00,0.5091,0.5091,0.5091,0.5091,6600000.0
2009-02-25 23:54:00,0.5091,0.5091,0.5091,0.5091,8800000.0
2009-02-25 23:55:00,0.50905,0.50905,0.50885,0.509,84000000.0
2009-02-25 23:56:00,0.50874,0.50878,0.50874,0.50878,10200000.0
2009-02-25 23:57:00,0.50905,0.5091,0.50905,0.5091,19600000.0
2009-02-25 23:58:00,0.5091,0.50935,0.5091,0.5091,51800000.0
2009-02-25 23:59:00,0.5091,0.5091,0.5091,0.5091,6600000.0
2009-02-26 00:00:00,0.50895,0.50895,0.5089,0.5089,5600000.0
2009-02-26 00:01:00,0.5089,0.5091,0.5089,0.5091,4800000.0
2009-02-26 00:02:00,0.50925,0.50925,0.5091,0.5091,8200000.0
2009-02-26 00:03:00,0.5092,0.5092,0.5092,0.5092,2200000.0
2009-02-26 00:04:00,0.50935,0.50935,0.5092,0.5092,4400000.0
2009-02-26 00:05:00,0.5093,0.5093,0.5093,0.5093,2200000.0
2009-02-26 00:06:00,0.5092,0.5093,0.5092,0.5093,8800000.0
2009-02-26 00:07:00,0.5093,0.5093,0.50885,0.5091,42400000.0
2009-02-26 00:08:00,0.5093,0.50935,0.509,0.509,40000000.0
2009-02-26 00:09:00,0.50895,0.50895,0.50895,0.50895,2200000.0
2009-02-26 00:10:00,0.509,0.5092,0.509,0.5092,8800000.0
2009-02-26 00:11:00,0.5092,0.50935,0.5091,0.50915,30800000.0
2009-02-26 00:12:00,0.5092,0.50935,0.50915,0.5092,56600000.0
2009-02-26 00:13:00,0.5092,0.5092,0.5092,0.5092,3600000.0
2009-02-26 00:14:00,0.5093,0.5093,0.5093,0.5093,7200000.0
2009-02-26 00:15:00,0.5093,0.5093,0.5091,0.5091,29800000.0
2009-02-26 00:16:00,0.5091,0.5091,0.5085,0.5087,118400000.0
2009-02-26 00:17:00,0.5087,0.5087,0.5087,0.5087,2200000.0
2009-02-26 00:18:00,0.5087,0.509,0.5087,0.5087,59400000.0
2009-02-26 00:19:00,0.5087,0.50895,0.5087,0.50895,26600000.0
2009-02-26 00:20:00,0.50895,0.50895,0.5084,0.5086,123800000.0
2009-02-26 00:21:00,0.50865,0.50865,0.5082,0.50835,71800000.0
2009-02-26 00:22:00,0.5085,0.5085,0.50835,0.5085,36400000.0
2009-02-26 00:23:00,0.5085,0.5085,0.5083,0.50835,49200000.0
2009-02-26 00:24:00,0.50835,0.5084,0.50835,0.5084,22200000.0
2009-02-26 00:25:00,0.5084,0.5084,0.5081,0.5081,116800000.0
2009-02-26 00:26:00,0.50768,0.50788,0.50751,0.50774,72200000.0
2009-02-26 00:27:00,0.5081,0.50825,0.5081,0.50815,29800000.0
2009-02-26 00:28:00,0.50815,0.5082,0.5081,0.5082,51600000.0
2009-02-26 00:29:00,0.5083,0.50835,0.50825,0.5083,63000000.0
2009-02-26 00:30:00,0.50778,0.508,0.50778,0.5078,52600000.0
2009-02-26 00:31:00,0.50845,0.5089,0.50845,0.5087,42800000.0
2009-02-26 00:32:00,0.50875,0.50875,0.5087,0.5087,16000000.0
2009-02-26 00:33:00,0.50875,0.5088,0.50875,0.5088,7000000.0
2009-02-26 00:34:00,0.5088,0.5088,0.5087,0.5088,16600000.0
2009-02-26 00:35:00,0.5088,0.5088,0.5086,0.5086,40800000.0
2009-02-26 00:36:00,0.50812,0.50833,0.50782,0.50807,60000000.0
2009-02-26 00:37:00,0.5086,0.50865,0.50855,0.50855,33000000.0
2009-02-26 00:38:00,0.50855,0.5086,0.50855,0.5086,6600000.0
2009-02-26 00:39:00,0.5086,0.5086,0.50855,0.50855,4400000.0
2009-02-26 00:40:00,0.50855,0.50855,0.50815,0.50815,16000000.0
2009-02-26 00:41:00,0.50815,0.5083,0.50815,0.5083,37200000.0
2009-02-26 00:42:00,0.5083,0.5083,0.50805,0.5081,50000000.0
2009-02-26 00:43:00,0.5081,0.5081,0.508,0.50805,13200000.0
2009-02-26 00:44:00,0.50805,0.5081,0.50805,0.5081,15400000.0
2009-02-26 00:45:00,0.5081,0.5082,0.5081,0.5082,4400000.0
2009-02-26 00:46:00,0.5082,0.50825,0.5082,0.50825,13000000.0
2009-02-26 00:47:00,0.50825,0.5087,0.50825,0.5086,44400000.0
2009-02-26 00:48:00,0.5086,0.5086,0.5085,0.5085,6600000.0
2009-02-26 00:49:00,0.5085,0.5085,0.5085,0.5085,4400000.0
2009-02-26 00:50:00,0.5085,0.5085,0.5085,0.5085,2200000.0
2009-02-26 00:51:00,0.5085,0.5085,0.5085,0.5085,2200000.0
2009-02-26 00:52:00,0.5086,0.5086,0.5086,0.5086,2200000.0
2009-02-26 00:53:00,0.5087,0.5087,0.5087,0.5087,2200000.0
2009-02-26 00:54:00,0.50835,0.5084,0.50813,0.50831,31000000.0
2009-02-26 00:55:00,0.5087,0.5087,0.5087,0.5087,6600000.0
2009-02-26 00:56:00,0.5087,0.5087,0.5087,0.5087,19000000.0
2009-02-26 00:57:00,0.5087,0.5088,0.5087,0.5088,17800000.0
2009-02-26 00:58:00,0.5088,0.5088,0.5088,0.5088,9600000.0
2009-02-26 00:59:00,0.5088,0.5088,0.5088,0.5088,6400000.0
2009-02-26 01:00:00,0.509,0.5092,0.5088,0.509,50400000.0
2009-02-26 01:01:00,0.509,0.509,0.5087,0.509,73200000.0
2009-02-26 01:02:00,0.509,0.50905,0.509,0.509,37200000.0
2009-02-26 01:03:00,0.509,0.5092,0.509,0.50915,29000000.0
2009-02-26 01:04:00,0.509,0.50915,0.509,0.50915,21400000.0
2009-02-26 01:05:00,0.50915,0.50935,0.50915,0.50935,32400000.0
2009-02-26 01:06:00,0.50935,0.5094,0.50935,0.5094,15400000.0
2009-02-26 01:07:00,0.5094,0.5094,0.5094,0.5094,4400000.0
2009-02-26 01:08:00,0.50922,0.50922,0.50899,0.50905,42400000.0
2009-02-26 01:09:00,0.5094,0.50945,0.5094,0.50945,15400000.0
2009-02-26 01:10:00,0.50945,0.50945,0.5092,0.50945,54400000.0
2009-02-26 01:11:00,0.50945,0.50945,0.50945,0.50945,15400000.0
2009-02-26 01:12:00,0.50945,0.50945,0.5092,0.50925,123000000.0
2009-02-26 01:13:00,0.50935,0.50945,0.5092,0.5093,41000000.0
2009-02-26 01:14:00,0.5093,0.5093,0.5092,0.5092,11000000.0
2009-02-26 01:15:00,0.5093,0.5093,0.5091,0.5091,47400000.0
2009-02-26 01:16:00,0.5092,0.5092,0.5092,0.5092,2200000.0
2009-02-26 01:17:00,0.50897,0.50897,0.50873,0.50884,28600000.0
2009-02-26 01:18:00,0.5092,0.5092,0.50915,0.50915,37800000.0
2009-02-26 01:19:00,0.50915,0.50915,0.50915,0.50915,3600000.0
2009-02-26 01:20:00,0.50915,0.5092,0.5091,0.50915,24200000.0
2009-02-26 01:21:00,0.5092,0.5093,0.5092,0.5093,12400000.0
2009-02-26 01:22:00,0.5093,0.5094,0.5092,0.5093,28900000.0
2009-02-26 01:23:00,0.50945,0.5095,0.50945,0.50945,26400000.0
2009-02-26 01:24:00,0.50945,0.50945,0.5094,0.5094,13200000.0
2009-02-26 01:25:00,0.5094,0.5094,0.5094,0.5094,4400000.0
2009-02-26 01:26:00,0.5094,0.5094,0.5092,0.5092,11200000.0
2009-02-26 01:27:00,0.5092,0.50925,0.50915,0.50915,41800000.0
2009-02-26 01:28:00,0.50915,0.5092,0.50915,0.5092,15400000.0
2009-02-26 01:29:00,0.5092,0.5092,0.50915,0.50915,102200000.0
2009-02-26 01:30:00,0.5092,0.5092,0.50915,0.5092,15400000.0
2009-02-26 01:31:00,0.50915,0.50915,0.50915,0.50915,4400000.0
2009-02-26 01:32:00,0.50915,0.5092,0.50915,0.5092,26600000.0
2009-02-26 01:33:00,0.5092,0.50925,0.5092,0.50925,17600000.0
2009-02-26 01:34:00,0.50925,0.5095,0.50915,0.50945,65400000.0
2009-02-26 01:35:00,0.5094,0.50945,0.5094,0.50945,12000000.0
2009-02-26 01:36:00,0.5093,0.5093,0.5093,0.5093,8800000.0
2009-02-26 01:37:00,0.5093,0.5093,0.50915,0.50915,24200000.0
2009-02-26 01:38:00,0.5091,0.5091,0.5091,0.5091,2200000.0
2009-02-26 01:39:00,0.5091,0.5091,0.5088,0.5088,42800000.0
2009-02-26 01:40:00,0.5089,0.5089,0.5087,0.50885,80600000.0
2009-02-26 01:41:00,0.5088,0.5089,0.5088,0.50885,21400000.0
2009-02-26 01:42:00,0.5089,0.50895,0.5088,0.50895,8800000.0
2009-02-26 01:43:00,0.50895,0.5091,0.50895,0.50905,27200000.0
2009-02-26 01:44:00,0.50915,0.50945,0.50915,0.50925,64200000.0
2009-02-26 01:45:00,0.50915,0.50915,0.50915,0.50915,6600000.0
2009-02-26 01:46:00,0.5091,0.5091,0.5087,0.5088,90800000.0
2009-02-26 01:47:00,0.5089,0.5089,0.5087,0.5087,30000000.0
2009-02-26 01:48:00,0.5087,0.5089,0.50855,0.5089,45200000.0
2009-02-26 01:49:00,0.5089,0.5089,0.5089,0.5089,8200000.0
2009-02-26 01:50:00,0.5089,0.5089,0.5088,0.5088,35000000.0
2009-02-26 01:51:00,0.5088,0.5088,0.5087,0.5087,43800000.0
2009-02-26 01:52:00,0.50875,0.50875,0.50875,0.50875,11600000.0
2009-02-26 01:53:00,0.50875,0.50875,0.50875,0.50875,5800000.0
2009-02-26 01:54:00,0.50875,0.50875,0.50875,0.50875,11600000.0
2009-02-26 01:55:00,0.5086,0.50875,0.5086,0.50875,13800000.0
2009-02-26 01:56:00,0.50847,0.50864,0.50835,0.50847,54800000.0
2009-02-26 01:57:00,0.50857,0.50857,0.50836,0.50845,86599999.0
2009-02-26 01:58:00,0.5087,0.5087,0.50865,0.50865,9000000.0
2009-02-26 01:59:00,0.5087,0.5088,0.50865,0.5087,114199999.0
2009-02-26 02:00:00,0.5087,0.5087,0.50845,0.50855,53400000.0
2009-02-26 02:01:00,0.5083,0.5084,0.5083,0.5083,53600000.0
2009-02-26 02:02:00,0.50804,0.50806,0.50789,0.50806,27200000.0
2009-02-26 02:03:00,0.5083,0.5083,0.5082,0.5083,39600000.0
2009-02-26 02:04:00,0.5083,0.50835,0.5081,0.50835,65600000.0
2009-02-26 02:05:00,0.5084,0.5087,0.5084,0.5087,38800000.0
2009-02-26 02:06:00,0.50875,0.50915,0.50865,0.5087,196000000.0
2009-02-26 02:07:00,0.5084,0.50862,0.5084,0.50853,7200000.0
2009-02-26 02:08:00,0.5087,0.50915,0.5087,0.50915,51400000.0
2009-02-26 02:09:00,0.5092,0.5092,0.5092,0.5092,12200000.0
2009-02-26 02:10:00,0.5092,0.5092,0.5091,0.5092,84400000.0
2009-02-26 02:11:00,0.5091,0.5091,0.50862,0.50879,62400000.0
2009-02-26 02:12:00,0.5091,0.5091,0.5091,0.5091,11200000.0
2009-02-26 02:13:00,0.5091,0.5091,0.5091,0.5091,5400000.0
2009-02-26 02:14:00,0.5091,0.5091,0.5091,0.5091,29000000.0
2009-02-26 02:15:00,0.5091,0.5091,0.5091,0.5091,38400000.0
2009-02-26 02:16:00,0.5091,0.5091,0.5091,0.5091,16600000.0
2009-02-26 02:17:00,0.5092,0.5094,0.5092,0.5094,23400000.0
2009-02-26 02:18:00,0.5095,0.50975,0.50945,0.5096,184200000.0
2009-02-26 02:19:00,0.5096,0.5096,0.5091,0.5094,65200000.0
2009-02-26 02:20:00,0.50904,0.50936,0.50895,0.50899,58800000.0
2009-02-26 02:21:00,0.5094,0.5094,0.5094,0.5094,15400000.0
2009-02-26 02:22:00,0.5095,0.5095,0.5092,0.5092,40800000.0
2009-02-26 02:23:00,0.50905,0.50925,0.50905,0.50925,70400000.0
2009-02-26 02:24:00,0.5094,0.5095,0.5094,0.5095,18000000.0
2009-02-26 02:25:00,0.5095,0.5095,0.5092,0.5094,43400000.0
2009-02-26 02:26:00,0.5094,0.5094,0.5094,0.5094,8800000.0
2009-02-26 02:27:00,0.50924,0.50931,0.50909,0.50931,70000000.0
2009-02-26 02:28:00,0.5094,0.5094,0.5094,0.5094,2200000.0
2009-02-26 02:29:00,0.50935,0.50995,0.5093,0.50995,200000000.0
2009-02-26 02:30:00,0.50995,0.51035,0.50995,0.51035,152000000.0
2009-02-26 02:31:00,0.5103,0.5106,0.5102,0.5105,152200000.0
2009-02-26 02:32:00,0.5104,0.5105,0.5103,0.5105,107000000.0
2009-02-26 02:33:00,0.5105,0.5108,0.5105,0.5106,67200000.0
2009-02-26 02:34:00,0.5106,0.5106,0.5104,0.5104,20600000.0
2009-02-26 02:35:00,0.5104,0.5104,0.51035,0.5104,14800000.0
2009-02-26 02:36:00,0.51045,0.5109,0.5104,0.5109,119600000.0
2009-02-26 02:37:00,0.5109,0.5109,0.51025,0.5106,84400000.0
2009-02-26 02:38:00,0.5106,0.51065,0.5101,0.5101,49400000.0
2009-02-26 02:39:00,0.5101,0.5102,0.5101,0.5101,68400000.0
2009-02-26 02:40:00,0.5101,0.5101,0.5101,0.5101,34800000.0
2009-02-26 02:41:00,0.51015,0.51035,0.51005,0.51035,131200000.0
2009-02-26 02:42:00,0.5104,0.51065,0.5104,0.5104,45600000.0
2009-02-26 02:43:00,0.5104,0.5105,0.5104,0.51045,22600000.0
2009-02-26 02:44:00,0.51045,0.5105,0.5102,0.5102,31200000.0
2009-02-26 02:45:00,0.5102,0.5103,0.51015,0.5103,46000000.0
2009-02-26 02:46:00,0.51035,0.5106,0.5103,0.5103,49200000.0
2009-02-26 02:47:00,0.5103,0.5106,0.5103,0.5105,58000000.0
2009-02-26 02:48:00,0.5106,0.5106,0.5105,0.5106,28600000.0
2009-02-26 02:49:00,0.51055,0.51055,0.51055,0.51055,6000000.0
2009-02-26 02:50:00,0.5106,0.5106,0.51035,0.51035,6200000.0
2009-02-26 02:51:00,0.51035,0.5106,0.51035,0.51035,19400000.0
2009-02-26 02:52:00,0.51025,0.51035,0.51025,0.51025,31800000.0
2009-02-26 02:53:00,0.51025,0.51025,0.5101,0.5101,14200000.0
2009-02-26 02:54:00,0.51005,0.51005,0.50995,0.50995,44200000.0
2009-02-26 02:55:00,0.50995,0.50995,0.50975,0.50975,19200000.0
2009-02-26 02:56:00,0.5097,0.50995,0.5096,0.50985,96800000.0
2009-02-26 02:57:00,0.5098,0.51005,0.5096,0.51,76799999.0
2009-02-26 02:58:00,0.50979,0.50982,0.50966,0.50968,40800000.0
2009-02-26 02:59:00,0.50962,0.50974,0.5096,0.50961,61000000.0
2009-02-26 03:00:00,0.51,0.51,0.50995,0.50995,64200000.0
2009-02-26 03:01:00,0.51,0.5102,0.51,0.5102,85400000.0
2009-02-26 03:02:00,0.51025,0.51035,0.5101,0.51015,101200000.0
2009-02-26 03:03:00,0.51025,0.51025,0.5102,0.5102,8000000.0
2009-02-26 03:04:00,0.5103,0.51065,0.5103,0.5106,36600000.0
2009-02-26 03:05:00,0.5106,0.5106,0.51055,0.51055,17600000.0
2009-02-26 03:06:00,0.5105,0.5105,0.5102,0.5102,83200000.0
2009-02-26 03:07:00,0.5102,0.5102,0.5101,0.5102,84800000.0
2009-02-26 03:08:00,0.5102,0.5102,0.51015,0.51015,140800001.0
2009-02-26 03:09:00,0.51005,0.51005,0.51005,0.51005,9000000.0
2009-02-26 03:10:00,0.51005,0.51005,0.51005,0.51005,3200000.0
2009-02-26 03:11:00,0.50978,0.51013,0.50978,0.51009,37000000.0
2009-02-26 03:12:00,0.51005,0.51005,0.51,0.51,8600000.0
2009-02-26 03:13:00,0.51,0.5101,0.51,0.5101,6600000.0
2009-02-26 03:14:00,0.5101,0.5104,0.5101,0.5104,19800000.0
2009-02-26 03:15:00,0.51045,0.5108,0.5103,0.5108,26800000.0
2009-02-26 03:16:00,0.5107,0.511,0.5107,0.5109,84800000.0
2009-02-26 03:17:00,0.51085,0.5115,0.5108,0.5108,208200000.0
2009-02-26 03:18:00,0.5108,0.5108,0.5106,0.5107,32800000.0
2009-02-26 03:19:00,0.5107,0.5107,0.5106,0.5106,18600000.0
2009-02-26 03:20:00,0.5106,0.5109,0.5106,0.5108,204600000.0
2009-02-26 03:21:00,0.5108,0.5108,0.5106,0.5107,127000000.0
2009-02-26 03:22:00,0.5109,0.511,0.5109,0.511,35400000.0
2009-02-26 03:23:00,0.511,0.511,0.51095,0.511,21200000.0
2009-02-26 03:24:00,0.511,0.511,0.5109,0.51095,15200000.0
2009-02-26 03:25:00,0.5109,0.5109,0.5109,0.5109,15400000.0
2009-02-26 03:26:00,0.5109,0.51105,0.5109,0.51095,30000000.0
2009-02-26 03:27:00,0.511,0.51105,0.511,0.51105,44000000.0
2009-02-26 03:28:00,0.51105,0.51135,0.51105,0.51135,28600000.0
2009-02-26 03:29:00,0.5115,0.5115,0.5104,0.5104,153800000.0
2009-02-26 03:30:00,0.5105,0.5108,0.51045,0.5108,174800000.0
2009-02-26 03:31:00,0.5108,0.5108,0.5104,0.5105,115800000.0
2009-02-26 03:32:00,0.5107,0.5107,0.5105,0.5105,22200000.0
2009-02-26 03:33:00,0.5105,0.5105,0.51025,0.5103,56200000.0
2009-02-26 03:34:00,0.5103,0.5103,0.5102,0.5102,17000000.0
2009-02-26 03:35:00,0.51002,0.51022,0.50995,0.50995,30000000.0
2009-02-26 03:36:00,0.5102,0.5102,0.5102,0.5102,4400000.0
2009-02-26 03:37:00,0.50981,0.51003,0.50969,0.50994,57800000.0
2009-02-26 03:38:00,0.5102,0.5102,0.50995,0.51,93000000.0
2009-02-26 03:39:00,0.51,0.51,0.5099,0.5099,45800000.0
2009-02-26 03:40:00,0.5099,0.51005,0.5099,0.51005,19800000.0
2009-02-26 03:41:00,0.51005,0.5102,0.51005,0.5102,23200000.0
2009-02-26 03:42:00,0.5102,0.5102,0.5098,0.50995,47800000.0
2009-02-26 03:43:00,0.50995,0.50995,0.5099,0.5099,9000000.0
2009-02-26 03:44:00,0.50985,0.50985,0.5094,0.5095,27600000.0
2009-02-26 03:45:00,0.5095,0.50985,0.5095,0.5095,42800000.0
2009-02-26 03:46:00,0.5096,0.51,0.5096,0.51,76400000.0
2009-02-26 03:47:00,0.5101,0.5104,0.51,0.51025,49400000.0
2009-02-26 03:48:00,0.51025,0.51055,0.51025,0.51055,24400000.0
2009-02-26 03:49:00,0.5105,0.51055,0.5103,0.5103,79400000.0
2009-02-26 03:50:00,0.5103,0.5103,0.5103,0.5103,3600000.0
2009-02-26 03:51:00,0.51035,0.51035,0.5101,0.5102,46600000.0
2009-02-26 03:52:00,0.5102,0.51045,0.5102,0.51045,21000000.0
2009-02-26 03:53:00,0.51045,0.51045,0.51,0.51005,33600000.0
2009-02-26 03:54:00,0.51005,0.51035,0.51005,0.5103,37000000.0
2009-02-26 03:55:00,0.51,0.5101,0.50996,0.50999,14800000.0
2009-02-26 03:56:00,0.5103,0.5103,0.5103,0.5103,8800000.0
2009-02-26 03:57:00,0.51025,0.51025,0.5098,0.51,120200000.0
2009-02-26 03:58:00,0.50995,0.51015,0.5098,0.51015,45600000.0
2009-02-26 03:59:00,0.5101,0.51015,0.5097,0.5098,30000000.0
2009-02-26 04:00:00,0.5098,0.51005,0.50965,0.50975,113200000.0
2009-02-26 04:01:00,0.5099,0.5101,0.5099,0.5101,20800000.0
2009-02-26 04:02:00,0.5101,0.5102,0.51,0.51,43200000.0
2009-02-26 04:03:00,0.5102,0.5104,0.51,0.5102,101000000.0
2009-02-26 04:04:00,0.5103,0.5105,0.5103,0.51045,76400000.0
2009-02-26 04:05:00,0.51045,0.51075,0.5102,0.5105,63400000.0
2009-02-26 04:06:00,0.5105,0.5107,0.5105,0.5107,8800000.0
2009-02-26 04:07:00,0.51065,0.51065,0.5104,0.5104,59800000.0
2009-02-26 04:08:00,0.5104,0.51095,0.5104,0.5106,103000000.0
2009-02-26 04:09:00,0.51055,0.51055,0.5102,0.5102,69000000.0
2009-02-26 04:10:00,0.5103,0.5105,0.51015,0.5105,111800000.0
2009-02-26 04:11:00,0.5104,0.5104,0.5104,0.5104,31200000.0
2009-02-26 04:12:00,0.5104,0.5104,0.50975,0.51,77800000.0
2009-02-26 04:13:00,0.51,0.5101,0.51,0.5101,6600000.0
2009-02-26 04:14:00,0.5101,0.5101,0.5098,0.5101,35400000.0
2009-02-26 04:15:00,0.51025,0.5107,0.5102,0.5102,108800000.0
2009-02-26 04:16:00,0.5101,0.51055,0.50995,0.50995,103200000.0
2009-02-26 04:17:00,0.5101,0.51015,0.51005,0.51015,53400000.0
2009-02-26 04:18:00,0.5101,0.5101,0.51005,0.51005,17200000.0
2009-02-26 04:19:00,0.51005,0.51005,0.51005,0.51005,8000000.0
2009-02-26 04:20:00,0.51005,0.51005,0.51005,0.51005,19800000.0
2009-02-26 04:21:00,0.51015,0.51015,0.51015,0.51015,26400000.0
2009-02-26 04:22:00,0.51015,0.51015,0.51005,0.51005,55800000.0
2009-02-26 04:23:00,0.51005,0.51005,0.51005,0.51005,6000000.0
2009-02-26 04:24:00,0.51,0.51,0.5099,0.51,32200000.0
2009-02-26 04:25:00,0.51,0.51,0.51,0.51,3600000.0
2009-02-26 04:26:00,0.51,0.5104,0.51,0.5103,20000000.0
2009-02-26 04:27:00,0.5103,0.5103,0.51,0.51,120200000.0
2009-02-26 04:28:00,0.51,0.51,0.51,0.51,2200000.0
2009-02-26 04:29:00,0.5099,0.5099,0.5098,0.5098,20400000.0
2009-02-26 04:30:00,0.5098,0.51025,0.5098,0.51025,30000000.0
2009-02-26 04:31:00,0.51025,0.51025,0.51025,0.51025,4400000.0
2009-02-26 04:32:00,0.51025,0.51025,0.51005,0.5101,41600000.0
2009-02-26 04:33:00,0.5101,0.5101,0.51,0.51,59400000.0
2009-02-26 04:34:00,0.51,0.51,0.51,0.51,30000000.0
2009-02-26 04:35:00,0.50958,0.50975,0.50958,0.50959,47000000.0
2009-02-26 04:36:00,0.50961,0.51008,0.50961,0.51008,70200000.0
2009-02-26 04:37:00,0.51,0.51,0.50975,0.50975,61000000.0
2009-02-26 04:38:00,0.5098,0.51,0.5095,0.5098,120000000.0
2009-02-26 04:39:00,0.5097,0.5098,0.5097,0.5098,54800000.0
2009-02-26 04:40:00,0.5098,0.5101,0.5098,0.5101,106600000.0
2009-02-26 04:41:00,0.50988,0.50988,0.50943,0.50963,35400000.0
2009-02-26 04:42:00,0.5101,0.5102,0.5101,0.5102,58800000.0
2009-02-26 04:43:00,0.5102,0.5102,0.5101,0.5101,30600000.0
2009-02-26 04:44:00,0.5101,0.5101,0.51005,0.5101,47200000.0
2009-02-26 04:45:00,0.5101,0.5102,0.51005,0.5102,72200000.0
2009-02-26 04:46:00,0.5102,0.5102,0.5102,0.5102,17600000.0
2009-02-26 04:47:00,0.5102,0.5102,0.51015,0.5102,36200000.0
2009-02-26 04:48:00,0.5102,0.5102,0.5102,0.5102,4400000.0
2009-02-26 04:49:00,0.5102,0.5102,0.5101,0.5102,52600000.0
2009-02-26 04:50:00,0.5102,0.5102,0.5102,0.5102,44800000.0
2009-02-26 04:51:00,0.5102,0.5102,0.5102,0.5102,33000000.0
2009-02-26 04:52:00,0.5102,0.5102,0.5102,0.5102,2200000.0
2009-02-26 04:53:00,0.51015,0.5103,0.51015,0.5102,40400000.0
2009-02-26 04:54:00,0.51015,0.51015,0.51015,0.51015,3600000.0
2009-02-26 04:55:00,0.5102,0.5102,0.5102,0.5102,6600000.0
2009-02-26 04:56:00,0.5098,0.51011,0.5098,0.50995,50000000.0
2009-02-26 04:57:00,0.50988,0.50988,0.50969,0.50969,38800000.0
2009-02-26 04:58:00,0.50959,0.51004,0.50959,0.51004,173800000.0
2009-02-26 04:59:00,0.5102,0.5103,0.5102,0.51025,36800000.0
2009-02-26 05:00:00,0.5104,0.5104,0.5104,0.5104,8800000.0
2009-02-26 05:01:00,0.5104,0.5104,0.5104,0.5104,13200000.0
2009-02-26 05:02:00,0.5104,0.5104,0.5104,0.5104,2200000.0
2009-02-26 05:03:00,0.5104,0.5104,0.5104,0.5104,11000000.0
2009-02-26 05:04:00,0.51018,0.5103,0.51015,0.51015,68000000.0
2009-02-26 05:05:00,0.5103,0.5103,0.5103,0.5103,11200000.0
2009-02-26 05:06:00,0.5103,0.5103,0.5102,0.5103,14200000.0
2009-02-26 05:07:00,0.51002,0.51012,0.50982,0.50982,100800000.0
2009-02-26 05:08:00,0.5099,0.51011,0.5099,0.50999,36400000.0
2009-02-26 05:09:00,0.51025,0.5103,0.51025,0.5103,38200000.0
2009-02-26 05:10:00,0.5102,0.5102,0.5102,0.5102,23200000.0
2009-02-26 05:11:00,0.5102,0.5102,0.5102,0.5102,11000000.0
2009-02-26 05:12:00,0.51025,0.51025,0.5102,0.51025,14200000.0
2009-02-26 05:13:00,0.5103,0.51035,0.5103,0.51035,43200000.0
2009-02-26 05:14:00,0.51035,0.51035,0.5102,0.5102,25800000.0
2009-02-26 05:15:00,0.5102,0.5102,0.5102,0.5102,2200000.0
2009-02-26 05:16:00,0.5104,0.51055,0.51025,0.5105,52800000.0
2009-02-26 05:17:00,0.5105,0.5105,0.5105,0.5105,8800000.0
2009-02-26 05:18:00,0.5105,0.5105,0.5105,0.5105,4400000.0
2009-02-26 05:19:00,0.5105,0.5105,0.5105,0.5105,8800000.0
2009-02-26 05:20:00,0.51065,0.5108,0.5105,0.51075,41200000.0
2009-02-26 05:21:00,0.51075,0.51075,0.5107,0.5107,19000000.0
2009-02-26 05:22:00,0.5107,0.5108,0.5107,0.5107,31200000.0
2009-02-26 05:23:00,0.5107,0.51095,0.5107,0.5107,95800000.0
2009-02-26 05:24:00,0.5107,0.5107,0.5103,0.5105,81200000.0
2009-02-26 05:25:00,0.5106,0.5106,0.5106,0.5106,63800000.0
2009-02-26 05:26:00,0.5106,0.5106,0.5104,0.5104,71400001.0
2009-02-26 05:27:00,0.51035,0.5106,0.51035,0.5106,315200000.0
2009-02-26 05:28:00,0.5106,0.51075,0.5106,0.51065,67600000.0
2009-02-26 05:29:00,0.51075,0.51075,0.51065,0.51065,16200000.0
2009-02-26 05:30:00,0.5107,0.51075,0.5107,0.51075,6400000.0
2009-02-26 05:31:00,0.51075,0.51095,0.51075,0.5108,53200000.0
2009-02-26 05:32:00,0.51023,0.51049,0.51017,0.51044,84000000.0
2009-02-26 05:33:00,0.5108,0.5108,0.51075,0.5108,8400000.0
2009-02-26 05:34:00,0.51075,0.5108,0.51075,0.5108,8400000.0
2009-02-26 05:35:00,0.51022,0.51037,0.51005,0.51037,324200000.0
2009-02-26 05:36:00,0.51042,0.51042,0.51026,0.51028,93600000.0
2009-02-26 05:37:00,0.51075,0.51075,0.51075,0.51075,10800000.0
2009-02-26 05:38:00,0.51075,0.51075,0.5107,0.5107,4200000.0
2009-02-26 05:39:00,0.51065,0.51065,0.51065,0.51065,16800000.0
2009-02-26 05:40:00,0.51065,0.51065,0.5104,0.51065,68400000.0
2009-02-26 05:41:00,0.51065,0.51065,0.51065,0.51065,2200000.0
2009-02-26 05:42:00,0.51031,0.51031,0.51019,0.51019,34600000.0
2009-02-26 05:43:00,0.51033,0.51033,0.51,0.51018,28200000.0
2009-02-26 05:44:00,0.51016,0.51025,0.51016,0.51016,40800000.0
2009-02-26 05:45:00,0.51017,0.51034,0.51002,0.5102,91800000.0
2009-02-26 05:46:00,0.5107,0.5107,0.5107,0.5107,12400000.0
2009-02-26 05:47:00,0.51065,0.51075,0.51065,0.5107,24800000.0
2009-02-26 05:48:00,0.5107,0.5107,0.5107,0.5107,11000000.0
2009-02-26 05:49:00,0.5107,0.5107,0.5107,0.5107,4400000.0
2009-02-26 05:50:00,0.5107,0.5107,0.5107,0.5107,2200000.0
2009-02-26 05:51:00,0.5108,0.51135,0.5108,0.51115,87400000.0
2009-02-26 05:52:00,0.51125,0.51145,0.5112,0.51135,141600000.0
2009-02-26 05:53:00,0.51135,0.51135,0.51135,0.51135,22000000.0
2009-02-26 05:54:00,0.51135,0.51145,0.51125,0.51125,282200000.0
2009-02-26 05:55:00,0.51125,0.51125,0.51125,0.51125,23400000.0
2009-02-26 05:56:00,0.51145,0.51175,0.5114,0.51175,122200000.0
2009-02-26 05:57:00,0.51175,0.51175,0.5114,0.51145,77000000.0
2009-02-26 05:58:00,0.51145,0.51175,0.5114,0.51145,56400000.0
2009-02-26 05:59:00,0.51145,0.51145,0.5111,0.5111,19400000.0
2009-02-26 06:00:00,0.51105,0.51105,0.51105,0.51105,3200000.0
2009-02-26 06:01:00,0.5112,0.51135,0.51105,0.51135,50800000.0
2009-02-26 06:02:00,0.5113,0.51145,0.51115,0.51135,94400000.0
2009-02-26 06:03:00,0.51135,0.51135,0.51135,0.51135,16400000.0
2009-02-26 06:04:00,0.51135,0.51135,0.51105,0.51105,15800000.0
2009-02-26 06:05:00,0.5111,0.5112,0.5111,0.5112,9800000.0
2009-02-26 06:06:00,0.5112,0.5113,0.5112,0.5113,6600000.0
2009-02-26 06:07:00,0.5113,0.5113,0.5111,0.5111,36600000.0
2009-02-26 06:08:00,0.5111,0.51115,0.5111,0.51115,19800000.0
2009-02-26 06:09:00,0.51115,0.51115,0.51105,0.51105,17000000.0
2009-02-26 06:10:00,0.511,0.51105,0.511,0.511,45800000.0
2009-02-26 06:11:00,0.51105,0.51105,0.51075,0.51075,53600000.0
2009-02-26 06:12:00,0.51075,0.51075,0.51045,0.51065,84200000.0
2009-02-26 06:13:00,0.51065,0.5109,0.51065,0.5108,44200000.0
2009-02-26 06:14:00,0.51095,0.51095,0.5108,0.5108,54200000.0
2009-02-26 06:15:00,0.5108,0.5108,0.5107,0.5107,136800000.0
2009-02-26 06:16:00,0.5108,0.5108,0.5108,0.5108,8800000.0
2009-02-26 06:17:00,0.5108,0.511,0.5108,0.511,8800000.0
2009-02-26 06:18:00,0.511,0.511,0.5106,0.5106,40600000.0
2009-02-26 06:19:00,0.5106,0.5108,0.5106,0.5108,16800000.0
2009-02-26 06:20:00,0.51085,0.5109,0.51085,0.5109,11000000.0
2009-02-26 06:21:00,0.5109,0.5109,0.5109,0.5109,4400000.0
2009-02-26 06:22:00,0.5109,0.5109,0.5109,0.5109,2200000.0
2009-02-26 06:23:00,0.5109,0.5109,0.5109,0.5109,4400000.0
2009-02-26 06:24:00,0.5109,0.5109,0.51085,0.51085,4400000.0
2009-02-26 06:25:00,0.5108,0.5108,0.5108,0.5108,6600000.0
2009-02-26 06:26:00,0.5107,0.5108,0.51055,0.5107,25600000.0
2009-02-26 06:27:00,0.51075,0.51075,0.51075,0.51075,8800000.0
2009-02-26 06:28:00,0.51075,0.5108,0.51075,0.51075,17600000.0
2009-02-26 06:29:00,0.51075,0.51075,0.51065,0.51065,6600000.0
2009-02-26 06:30:00,0.51065,0.51075,0.51065,0.51075,6600000.0
2009-02-26 06:31:00,0.5107,0.51075,0.5107,0.51075,11000000.0
2009-02-26 06:32:00,0.51075,0.5108,0.51075,0.5108,19800000.0
2009-02-26 06:33:00,0.51075,0.5108,0.51075,0.5108,24200000.0
2009-02-26 06:34:00,0.5107,0.5107,0.51055,0.51065,22200000.0
2009-02-26 06:35:00,0.51065,0.51115,0.51065,0.5111,120200000.0
2009-02-26 06:36:00,0.5111,0.5111,0.51095,0.511,100600000.0
2009-02-26 06:37:00,0.511,0.5111,0.511,0.511,16400000.0
2009-02-26 06:38:00,0.5109,0.5109,0.51061,0.51069,19800000.0
2009-02-26 06:39:00,0.511,0.511,0.5107,0.5108,52200000.0
2009-02-26 06:40:00,0.5108,0.5108,0.5108,0.5108,5400000.0
2009-02-26 06:41:00,0.5108,0.5108,0.5108,0.5108,4400000.0
2009-02-26 06:42:00,0.5109,0.511,0.5108,0.5108,45000000.0
2009-02-26 06:43:00,0.5108,0.51095,0.5107,0.5108,59800000.0
2009-02-26 06:44:00,0.5108,0.5108,0.5108,0.5108,66000000.0
2009-02-26 06:45:00,0.511,0.5111,0.5108,0.5109,84000000.0
2009-02-26 06:46:00,0.5111,0.5111,0.5111,0.5111,5200000.0
2009-02-26 06:47:00,0.5111,0.51115,0.5108,0.511,12400000.0
2009-02-26 06:48:00,0.51105,0.51105,0.51105,0.51105,5400000.0
2009-02-26 06:49:00,0.5111,0.5111,0.5111,0.5111,11200000.0
2009-02-26 06:50:00,0.5111,0.5111,0.511,0.511,19400000.0
2009-02-26 06:51:00,0.51064,0.51075,0.51052,0.51072,71000000.0
2009-02-26 06:52:00,0.5112,0.5113,0.5109,0.5113,13600000.0
2009-02-26 06:53:00,0.5113,0.5113,0.5111,0.5113,65600000.0
2009-02-26 06:54:00,0.51135,0.5116,0.51135,0.5115,121800000.0
2009-02-26 06:55:00,0.5116,0.51175,0.5116,0.5116,38400000.0
2009-02-26 06:56:00,0.5116,0.5116,0.51145,0.51145,17400000.0
2009-02-26 06:57:00,0.5111,0.51147,0.5111,0.51115,205000000.0
2009-02-26 06:58:00,0.5115,0.5115,0.5114,0.51145,73799999.0
2009-02-26 06:59:00,0.5115,0.5115,0.511,0.511,114400001.0
2009-02-26 07:00:00,0.5109,0.511,0.5109,0.511,6800000.0
2009-02-26 07:01:00,0.51095,0.511,0.5109,0.511,50600000.0
2009-02-26 07:02:00,0.511,0.5111,0.51095,0.511,26400000.0
2009-02-26 07:03:00,0.51095,0.51095,0.51065,0.5107,42400000.0
2009-02-26 07:04:00,0.5107,0.5108,0.5107,0.5108,20000000.0
2009-02-26 07:05:00,0.5109,0.51095,0.5109,0.51095,13600000.0
2009-02-26 07:06:00,0.51057,0.51082,0.51057,0.51065,50200000.0
2009-02-26 07:07:00,0.51085,0.511,0.5108,0.511,26600000.0
2009-02-26 07:08:00,0.511,0.51115,0.511,0.511,46800000.0
2009-02-26 07:09:00,0.511,0.511,0.5109,0.5109,6400000.0
2009-02-26 07:10:00,0.511,0.511,0.511,0.511,2000000.0
2009-02-26 07:11:00,0.51095,0.51095,0.5108,0.5108,19000000.0
2009-02-26 07:12:00,0.51085,0.5109,0.5108,0.5109,16800000.0
2009-02-26 07:13:00,0.5108,0.5108,0.51065,0.5108,53800000.0
2009-02-26 07:14:00,0.51075,0.51095,0.51075,0.51095,56800000.0
2009-02-26 07:15:00,0.51095,0.51095,0.5107,0.51075,78800000.0
2009-02-26 07:16:00,0.51075,0.51075,0.5107,0.5107,47400000.0
2009-02-26 07:17:00,0.51055,0.51055,0.51055,0.51055,9000000.0
2009-02-26 07:18:00,0.51055,0.51065,0.51045,0.51045,52199999.0
2009-02-26 07:19:00,0.51045,0.5105,0.51045,0.51045,75799998.0
2009-02-26 07:20:00,0.51045,0.5106,0.51035,0.51035,156199998.0
2009-02-26 07:21:00,0.51035,0.51045,0.5101,0.5103,196800000.0
2009-02-26 07:22:00,0.51035,0.51035,0.51,0.51,116800000.0
2009-02-26 07:23:00,0.51,0.5102,0.51,0.5102,130000000.0
2009-02-26 07:24:00,0.5101,0.5101,0.51,0.51,28200000.0
2009-02-26 07:25:00,0.51,0.5103,0.51,0.51,31800000.0
2009-02-26 07:26:00,0.51,0.51015,0.51,0.5101,79200000.0
2009-02-26 07:27:00,0.5101,0.51035,0.50995,0.5102,27800000.0
2009-02-26 07:28:00,0.5103,0.5103,0.5103,0.5103,31800000.0
2009-02-26 07:29:00,0.5103,0.511,0.5103,0.51095,129200000.0
2009-02-26 07:30:00,0.51095,0.511,0.51035,0.5106,263200002.0
2009-02-26 07:31:00,0.5105,0.5105,0.5101,0.51025,81800000.0
2009-02-26 07:32:00,0.51025,0.5103,0.5099,0.5099,146400000.0
2009-02-26 07:33:00,0.51,0.51005,0.51,0.51,8800000.0
2009-02-26 07:34:00,0.51,0.5101,0.51,0.5101,62800000.0
2009-02-26 07:35:00,0.51015,0.5102,0.51015,0.5102,45600000.0
2009-02-26 07:36:00,0.5102,0.5102,0.5101,0.5101,22800000.0
2009-02-26 07:37:00,0.5101,0.5101,0.51005,0.51005,8800000.0
2009-02-26 07:38:00,0.5097,0.50986,0.50957,0.50966,60200000.0
2009-02-26 07:39:00,0.51005,0.51015,0.51005,0.51015,15400000.0
2009-02-26 07:40:00,0.51006,0.51015,0.50963,0.50963,17400000.0
2009-02-26 07:41:00,0.51015,0.51015,0.5098,0.5098,42200000.0
2009-02-26 07:42:00,0.50985,0.50985,0.5097,0.50985,74600000.0
2009-02-26 07:43:00,0.50985,0.5099,0.50985,0.50985,23000000.0
2009-02-26 07:44:00,0.50985,0.50985,0.50985,0.50985,6600000.0
2009-02-26 07:45:00,0.50985,0.50985,0.50985,0.50985,6600000.0
2009-02-26 07:46:00,0.5099,0.5099,0.5099,0.5099,4400000.0
2009-02-26 07:47:00,0.5099,0.5099,0.5099,0.5099,4400000.0
2009-02-26 07:48:00,0.5098,0.5098,0.5098,0.5098,15600000.0
2009-02-26 07:49:00,0.5099,0.5099,0.5095,0.5095,31000000.0
2009-02-26 07:50:00,0.5095,0.5095,0.5095,0.5095,87600000.0
2009-02-26 07:51:00,0.5097,0.5097,0.50905,0.5093,166000000.0
2009-02-26 07:52:00,0.5094,0.5094,0.5094,0.5094,4400000.0
2009-02-26 07:53:00,0.50945,0.5095,0.50945,0.5095,13200000.0
2009-02-26 07:54:00,0.5095,0.5095,0.5095,0.5095,8800000.0
2009-02-26 07:55:00,0.50955,0.50965,0.50955,0.5096,26400000.0
2009-02-26 07:56:00,0.50965,0.50965,0.50955,0.5096,9000000.0
2009-02-26 07:57:00,0.5096,0.5096,0.5095,0.5095,8000000.0
2009-02-26 07:58:00,0.50904,0.50927,0.50889,0.5092,16600000.0
2009-02-26 07:59:00,0.5096,0.5097,0.50955,0.5096,57400000.0
2009-02-26 08:00:00,0.5096,0.5096,0.5096,0.5096,2200000.0
2009-02-26 08:01:00,0.5096,0.5096,0.5095,0.5095,119999998.0
2009-02-26 08:02:00,0.5095,0.5095,0.50945,0.5095,14600000.0
2009-02-26 08:03:00,0.5095,0.5095,0.5095,0.5095,15200000.0
2009-02-26 08:04:00,0.50955,0.5096,0.50955,0.5096,11000000.0
2009-02-26 08:05:00,0.5096,0.5096,0.5095,0.5095,27000000.0
2009-02-26 08:06:00,0.5095,0.5098,0.5095,0.5095,34400000.0
2009-02-26 08:07:00,0.50955,0.50955,0.5093,0.5095,110800000.0
2009-02-26 08:08:00,0.5095,0.5095,0.5092,0.50935,85000000.0
2009-02-26 08:09:00,0.50935,0.50935,0.5092,0.5092,26200000.0
2009-02-26 08:10:00,0.5092,0.5092,0.5092,0.5092,33000000.0
2009-02-26 08:11:00,0.5092,0.5092,0.5092,0.5092,2200000.0
2009-02-26 08:12:00,0.50881,0.50913,0.50881,0.50885,36200000.0
2009-02-26 08:13:00,0.50872,0.50888,0.50868,0.50883,61000000.0
2009-02-26 08:14:00,0.5092,0.5092,0.5092,0.5092,2200000.0
2009-02-26 08:15:00,0.50892,0.50892,0.5086,0.50863,6200000.0
2009-02-26 08:16:00,0.5092,0.5092,0.5092,0.5092,2200000.0
2009-02-26 08:17:00,0.50915,0.50915,0.50905,0.5091,12200000.0
2009-02-26 08:18:00,0.50876,0.5089,0.50868,0.50887,32800000.0
2009-02-26 08:19:00,0.5091,0.5091,0.5091,0.5091,2200000.0
2009-02-26 08:20:00,0.509,0.5091,0.5088,0.5088,75200000.0
2009-02-26 08:21:00,0.5088,0.509,0.5088,0.509,74000000.0
2009-02-26 08:22:00,0.50895,0.50895,0.5088,0.5089,14400000.0
2009-02-26 08:23:00,0.50895,0.509,0.5089,0.5089,24600000.0
2009-02-26 08:24:00,0.509,0.5091,0.5089,0.5089,73200000.0
2009-02-26 08:25:00,0.5091,0.5092,0.5091,0.5092,6600000.0
2009-02-26 08:26:00,0.5092,0.5092,0.5092,0.5092,2200000.0
2009-02-26 08:27:00,0.50915,0.5092,0.50875,0.50875,52000000.0
2009-02-26 08:28:00,0.50885,0.50885,0.50885,0.50885,9600000.0
2009-02-26 08:29:00,0.50885,0.50885,0.5088,0.5088,47800000.0
2009-02-26 08:30:00,0.5088,0.509,0.5088,0.509,50800000.0
2009-02-26 08:31:00,0.509,0.50915,0.509,0.50915,44000000.0
2009-02-26 08:32:00,0.50915,0.50915,0.509,0.509,64200000.0
2009-02-26 08:33:00,0.509,0.509,0.509,0.509,35200000.0
2009-02-26 08:34:00,0.50915,0.5092,0.50915,0.5092,24800000.0
2009-02-26 08:35:00,0.50915,0.50915,0.509,0.5091,43800000.0
2009-02-26 08:36:00,0.5091,0.50915,0.509,0.509,44600000.0
2009-02-26 08:37:00,0.509,0.50905,0.50895,0.50895,89800000.0
2009-02-26 08:38:00,0.50895,0.509,0.5089,0.509,100599999.0
2009-02-26 08:39:00,0.509,0.509,0.50895,0.50895,40200000.0
2009-02-26 08:40:00,0.50895,0.50905,0.50895,0.50905,82800000.0
2009-02-26 08:41:00,0.50905,0.50905,0.50895,0.509,73800000.0
2009-02-26 08:42:00,0.509,0.50905,0.50895,0.50905,56600000.0
2009-02-26 08:43:00,0.50905,0.50905,0.50905,0.50905,11400000.0
2009-02-26 08:44:00,0.50869,0.5088,0.50842,0.50863,98200000.0
2009-02-26 08:45:00,0.50905,0.5091,0.50905,0.5091,18400000.0
2009-02-26 08:46:00,0.5091,0.5092,0.5091,0.5092,44400000.0
2009-02-26 08:47:00,0.5093,0.5096,0.5092,0.5096,80800000.0
2009-02-26 08:48:00,0.5096,0.50965,0.5095,0.50965,64200000.0
2009-02-26 08:49:00,0.5096,0.5096,0.50945,0.50945,5400000.0
2009-02-26 08:50:00,0.50896,0.50931,0.50895,0.50895,27200000.0
2009-02-26 08:51:00,0.50924,0.50926,0.50897,0.50897,13800000.0
2009-02-26 08:52:00,0.50934,0.50948,0.50922,0.5094,44800000.0
2009-02-26 08:53:00,0.50945,0.5095,0.50945,0.5095,11000000.0
2009-02-26 08:54:00,0.50945,0.50945,0.50915,0.50915,28600000.0
2009-02-26 08:55:00,0.5092,0.5094,0.5092,0.5094,15600000.0
2009-02-26 08:56:00,0.50945,0.50955,0.50945,0.50955,4400000.0
2009-02-26 08:57:00,0.50955,0.50955,0.5095,0.5095,4400000.0
2009-02-26 08:58:00,0.5096,0.5096,0.5096,0.5096,2200000.0
2009-02-26 08:59:00,0.5096,0.5098,0.5096,0.5098,8800000.0
2009-02-26 09:00:00,0.50975,0.50975,0.50975,0.50975,15400000.0
2009-02-26 09:01:00,0.50975,0.50975,0.50945,0.50945,35600000.0
2009-02-26 09:02:00,0.5094,0.5094,0.5094,0.5094,10600000.0
2009-02-26 09:03:00,0.50903,0.50945,0.50903,0.50933,34000000.0
2009-02-26 09:04:00,0.50945,0.50955,0.50945,0.5095,145800001.0
2009-02-26 09:05:00,0.5095,0.5102,0.5095,0.50995,155800000.0
2009-02-26 09:06:00,0.51005,0.51005,0.50995,0.51005,75200000.0
2009-02-26 09:07:00,0.5101,0.5101,0.5101,0.5101,14800000.0
2009-02-26 09:08:00,0.51025,0.51035,0.50975,0.51,226200000.0
2009-02-26 09:09:00,0.5101,0.51025,0.51,0.5102,110600000.0
2009-02-26 09:10:00,0.51015,0.51015,0.50955,0.50955,96200000.0
2009-02-26 09:11:00,0.50955,0.50975,0.50955,0.5097,51400000.0
2009-02-26 09:12:00,0.50985,0.50995,0.50965,0.50995,184600002.0
2009-02-26 09:13:00,0.51005,0.51005,0.5097,0.51005,99400000.0
2009-02-26 09:14:00,0.50995,0.50995,0.50965,0.5097,190399999.0
2009-02-26 09:15:00,0.5097,0.5097,0.5097,0.5097,1000000.0
2009-02-26 09:16:00,0.51,0.51005,0.5097,0.50985,66200000.0
2009-02-26 09:17:00,0.50985,0.50985,0.50985,0.50985,32800000.0
2009-02-26 09:18:00,0.50995,0.50995,0.50995,0.50995,11400000.0
2009-02-26 09:19:00,0.50995,0.51005,0.5097,0.5097,62000000.0
2009-02-26 09:20:00,0.50975,0.50975,0.509,0.50925,186200000.0
2009-02-26 09:21:00,0.50925,0.5093,0.5089,0.50915,63800000.0
2009-02-26 09:22:00,0.5092,0.50945,0.5092,0.5093,101200000.0
2009-02-26 09:23:00,0.5094,0.5096,0.50935,0.5096,40400000.0
2009-02-26 09:24:00,0.50901,0.50944,0.50883,0.50899,87600000.0
2009-02-26 09:25:00,0.5096,0.5096,0.5096,0.5096,5200000.0
2009-02-26 09:26:00,0.5096,0.51,0.5096,0.50995,273600000.0
2009-02-26 09:27:00,0.50995,0.50995,0.5099,0.50995,13200000.0
2009-02-26 09:28:00,0.50995,0.50995,0.5099,0.5099,19800000.0
2009-02-26 09:29:00,0.5098,0.50985,0.50975,0.50975,19800000.0
2009-02-26 09:30:00,0.5097,0.50975,0.50925,0.50935,48600000.0
2009-02-26 09:31:00,0.50935,0.50935,0.509,0.50915,103200000.0
2009-02-26 09:32:00,0.50905,0.5092,0.5087,0.5091,79400000.0
2009-02-26 09:33:00,0.5091,0.5091,0.50895,0.50895,32400000.0
2009-02-26 09:34:00,0.50895,0.50915,0.50855,0.50885,65000000.0
2009-02-26 09:35:00,0.5088,0.50905,0.50865,0.50875,50000000.0
2009-02-26 09:36:00,0.50831,0.5084,0.50823,0.5084,15400000.0
2009-02-26 09:37:00,0.50875,0.50875,0.50865,0.50865,90600000.0
2009-02-26 09:38:00,0.50865,0.50885,0.50865,0.50885,27000000.0
2009-02-26 09:39:00,0.5088,0.5089,0.50865,0.50865,130000000.0
2009-02-26 09:40:00,0.5087,0.5087,0.508,0.5082,185600000.0
2009-02-26 09:41:00,0.50825,0.50865,0.50815,0.5084,72400000.0
2009-02-26 09:42:00,0.5084,0.50845,0.5084,0.5084,25600000.0
2009-02-26 09:43:00,0.50845,0.50895,0.5083,0.50895,115000000.0
2009-02-26 09:44:00,0.50885,0.509,0.50885,0.50885,40000000.0
2009-02-26 09:45:00,0.50885,0.5093,0.50885,0.5093,75600000.0
2009-02-26 09:46:00,0.5093,0.5093,0.5087,0.50875,85200000.0
2009-02-26 09:47:00,0.5089,0.50905,0.5089,0.509,38200000.0
2009-02-26 09:48:00,0.509,0.50905,0.509,0.509,31000000.0
2009-02-26 09:49:00,0.509,0.509,0.509,0.509,4400000.0
2009-02-26 09:50:00,0.509,0.509,0.50875,0.50875,19000000.0
2009-02-26 09:51:00,0.5087,0.509,0.5087,0.509,27800000.0
2009-02-26 09:52:00,0.509,0.509,0.509,0.509,9800000.0
2009-02-26 09:53:00,0.509,0.509,0.509,0.509,19000000.0
2009-02-26 09:54:00,0.50905,0.5096,0.50905,0.5095,99400000.0
2009-02-26 09:55:00,0.5094,0.5094,0.5088,0.509,96800000.0
2009-02-26 09:56:00,0.5089,0.509,0.5088,0.509,35600000.0
2009-02-26 09:57:00,0.5089,0.5089,0.5089,0.5089,3200000.0
2009-02-26 09:58:00,0.50885,0.5089,0.50885,0.50885,18600000.0
2009-02-26 09:59:00,0.5088,0.509,0.5088,0.5088,38200000.0
2009-02-26 10:00:00,0.5088,0.50955,0.5088,0.50955,92400000.0
2009-02-26 10:01:00,0.50955,0.50955,0.5088,0.50885,140000000.0
2009-02-26 10:02:00,0.50905,0.50935,0.50895,0.50935,113600000.0
2009-02-26 10:03:00,0.50925,0.5094,0.50925,0.5094,43400000.0
2009-02-26 10:04:00,0.50935,0.5094,0.50935,0.5094,37200000.0
2009-02-26 10:05:00,0.50945,0.50945,0.50935,0.5094,47600000.0
2009-02-26 10:06:00,0.5094,0.5094,0.5094,0.5094,2400000.0
2009-02-26 10:07:00,0.50935,0.51005,0.50925,0.51,124600000.0
2009-02-26 10:08:00,0.51005,0.51005,0.50995,0.50995,24600000.0
2009-02-26 10:09:00,0.50995,0.50995,0.50995,0.50995,8800000.0
2009-02-26 10:10:00,0.50995,0.5103,0.5099,0.5103,28400000.0
2009-02-26 10:11:00,0.5104,0.51055,0.51005,0.5101,53600000.0
2009-02-26 10:12:00,0.51005,0.5104,0.51005,0.5103,57400000.0
2009-02-26 10:13:00,0.5103,0.5103,0.51005,0.51005,47000000.0
2009-02-26 10:14:00,0.51,0.51,0.50945,0.5096,157600000.0
2009-02-26 10:15:00,0.5096,0.50965,0.50945,0.50955,75000000.0
2009-02-26 10:16:00,0.5096,0.5096,0.50945,0.5096,60200000.0
2009-02-26 10:17:00,0.5095,0.5097,0.50945,0.5096,124800000.0
2009-02-26 10:18:00,0.5096,0.5096,0.5096,0.5096,13400000.0
2009-02-26 10:19:00,0.5097,0.51,0.50965,0.50975,29600000.0
2009-02-26 10:20:00,0.50965,0.50975,0.50965,0.50975,78000000.0
2009-02-26 10:21:00,0.5097,0.5098,0.50965,0.50965,38200000.0
2009-02-26 10:22:00,0.50965,0.50965,0.50965,0.50965,8800000.0
2009-02-26 10:23:00,0.50965,0.5097,0.50955,0.50955,67000000.0
2009-02-26 10:24:00,0.50955,0.5097,0.50955,0.50955,30600000.0
2009-02-26 10:25:00,0.50955,0.51,0.50945,0.50985,134400000.0
2009-02-26 10:26:00,0.5099,0.50995,0.50985,0.50985,42400000.0
2009-02-26 10:27:00,0.50985,0.51,0.50975,0.50995,39800000.0
2009-02-26 10:28:00,0.51,0.51,0.50995,0.50995,13200000.0
2009-02-26 10:29:00,0.50995,0.51005,0.5099,0.5099,30800000.0
2009-02-26 10:30:00,0.50985,0.51,0.5097,0.50985,116200001.0
2009-02-26 10:31:00,0.50985,0.50995,0.5097,0.50985,102400000.0
2009-02-26 10:32:00,0.50985,0.51005,0.50945,0.5098,284400000.0
2009-02-26 10:33:00,0.5098,0.5101,0.50945,0.50965,248200001.0
2009-02-26 10:34:00,0.50975,0.5099,0.50965,0.5098,219800000.0
2009-02-26 10:35:00,0.50985,0.51,0.50965,0.50985,97800000.0
2009-02-26 10:36:00,0.50985,0.5099,0.5095,0.5097,47200000.0
2009-02-26 10:37:00,0.5098,0.5098,0.5097,0.5097,3200000.0
2009-02-26 10:38:00,0.5097,0.5097,0.50955,0.50965,26200000.0
2009-02-26 10:39:00,0.50955,0.5097,0.50955,0.5096,58800000.0
2009-02-26 10:40:00,0.5096,0.5096,0.50955,0.50955,39400000.0
2009-02-26 10:41:00,0.50955,0.5097,0.50955,0.50955,48000000.0
2009-02-26 10:42:00,0.50955,0.50975,0.50945,0.50975,148200000.0
2009-02-26 10:43:00,0.5097,0.5101,0.50955,0.5099,107400000.0
2009-02-26 10:44:00,0.51,0.51,0.5098,0.50985,77800000.0
2009-02-26 10:45:00,0.50975,0.5098,0.5096,0.5096,31400000.0
2009-02-26 10:46:00,0.5097,0.50995,0.5097,0.50985,128800000.0
2009-02-26 10:47:00,0.5099,0.50995,0.50975,0.50975,33800000.0
2009-02-26 10:48:00,0.50995,0.5101,0.50995,0.5101,47400000.0
2009-02-26 10:49:00,0.5101,0.51035,0.5101,0.51025,24800000.0
2009-02-26 10:50:00,0.51025,0.51065,0.51025,0.51065,152600000.0
2009-02-26 10:51:00,0.5106,0.5106,0.51005,0.5102,119400000.0
2009-02-26 10:52:00,0.5102,0.51035,0.51005,0.5102,49200000.0
2009-02-26 10:53:00,0.5102,0.5106,0.51015,0.5103,120800000.0
2009-02-26 10:54:00,0.51035,0.51035,0.51015,0.51025,80200000.0
2009-02-26 10:55:00,0.51025,0.51025,0.51005,0.51005,67600000.0
2009-02-26 10:56:00,0.51005,0.51005,0.51,0.51005,52200000.0
2009-02-26 10:57:00,0.51005,0.51005,0.51005,0.51005,38800000.0
2009-02-26 10:58:00,0.51015,0.5103,0.51015,0.5103,48000000.0
2009-02-26 10:59:00,0.5102,0.51045,0.51015,0.5103,139600000.0
2009-02-26 11:00:00,0.51035,0.5105,0.51015,0.51045,213400000.0
2009-02-26 11:01:00,0.51045,0.51045,0.51015,0.51015,81599999.0
2009-02-26 11:02:00,0.51015,0.51055,0.51015,0.51035,70200000.0
2009-02-26 11:03:00,0.51035,0.51055,0.51005,0.5105,244400000.0
2009-02-26 11:04:00,0.51065,0.5108,0.51035,0.51035,109400000.0
2009-02-26 11:05:00,0.51035,0.5104,0.51025,0.51025,57600000.0
2009-02-26 11:06:00,0.5104,0.51045,0.51025,0.5104,114400000.0
2009-02-26 11:07:00,0.51025,0.51025,0.50965,0.50975,211800000.0
2009-02-26 11:08:00,0.5097,0.50995,0.50955,0.5096,184000000.0
2009-02-26 11:09:00,0.5096,0.5097,0.50895,0.50895,87400000.0
2009-02-26 11:10:00,0.50935,0.50965,0.50925,0.50955,200800000.0
2009-02-26 11:11:00,0.50945,0.5096,0.50905,0.5095,90400000.0
2009-02-26 11:12:00,0.5095,0.5095,0.50895,0.50895,142200000.0
2009-02-26 11:13:00,0.50895,0.5093,0.50895,0.5091,176000000.0
2009-02-26 11:14:00,0.5092,0.5096,0.50905,0.50915,197800000.0
2009-02-26 11:15:00,0.50905,0.50935,0.50905,0.5092,145800000.0
2009-02-26 11:16:00,0.5092,0.5093,0.5091,0.5092,56200000.0
2009-02-26 11:17:00,0.50925,0.5093,0.50925,0.5093,13400000.0
2009-02-26 11:18:00,0.5093,0.5096,0.5092,0.5092,49200000.0
2009-02-26 11:19:00,0.5094,0.50965,0.5094,0.50965,33600000.0
2009-02-26 11:20:00,0.50965,0.5098,0.5095,0.50975,57400000.0
2009-02-26 11:21:00,0.5097,0.5098,0.50935,0.50955,99200000.0
2009-02-26 11:22:00,0.50975,0.50975,0.5095,0.5097,168000000.0
2009-02-26 11:23:00,0.5097,0.50975,0.5096,0.5096,24000000.0
2009-02-26 11:24:00,0.5096,0.50965,0.5096,0.5096,37000000.0
2009-02-26 11:25:00,0.50975,0.51,0.5096,0.51,27600000.0
2009-02-26 11:26:00,0.51,0.51,0.51,0.51,40600000.0
2009-02-26 11:27:00,0.51,0.51,0.51,0.51,8200000.0
2009-02-26 11:28:00,0.51,0.51015,0.51,0.51,16800000.0
2009-02-26 11:29:00,0.51015,0.5105,0.5101,0.5104,42000000.0
2009-02-26 11:30:00,0.5103,0.5106,0.51,0.51005,81000000.0
2009-02-26 11:31:00,0.51,0.5103,0.51,0.5102,64800000.0
2009-02-26 11:32:00,0.5102,0.5104,0.5102,0.51025,64400000.0
2009-02-26 11:33:00,0.51025,0.5105,0.5102,0.5105,77000000.0
2009-02-26 11:34:00,0.5105,0.51085,0.51045,0.51085,64800000.0
2009-02-26 11:35:00,0.51075,0.5108,0.5107,0.5108,31800000.0
2009-02-26 11:36:00,0.51085,0.51125,0.51085,0.51125,59000000.0
2009-02-26 11:37:00,0.51125,0.5114,0.51115,0.51115,38000000.0
2009-02-26 11:38:00,0.5112,0.5112,0.51095,0.511,41800000.0
2009-02-26 11:39:00,0.511,0.511,0.51075,0.51085,41000000.0
2009-02-26 11:40:00,0.51085,0.51085,0.51085,0.51085,8800000.0
2009-02-26 11:41:00,0.51085,0.511,0.51085,0.51095,37800000.0
2009-02-26 11:42:00,0.5111,0.5111,0.51085,0.51105,30600000.0
2009-02-26 11:43:00,0.51105,0.51115,0.51105,0.51115,13200000.0
2009-02-26 11:44:00,0.51105,0.51105,0.51105,0.51105,24200000.0
2009-02-26 11:45:00,0.51105,0.51125,0.511,0.5112,22400000.0
2009-02-26 11:46:00,0.5112,0.51135,0.5112,0.5112,21000000.0
2009-02-26 11:47:00,0.51125,0.51125,0.51115,0.51115,32800000.0
2009-02-26 11:48:00,0.51115,0.51135,0.51105,0.51115,158800000.0
2009-02-26 11:49:00,0.51115,0.51125,0.51115,0.51115,51400000.0
2009-02-26 11:50:00,0.511,0.51112,0.51071,0.51101,44400000.0
2009-02-26 11:51:00,0.51115,0.51115,0.51115,0.51115,8200000.0
2009-02-26 11:52:00,0.51078,0.51101,0.51067,0.51089,118400000.0
2009-02-26 11:53:00,0.5111,0.5111,0.51105,0.51105,30000000.0
2009-02-26 11:54:00,0.51105,0.5112,0.51105,0.5112,110999999.0
2009-02-26 11:55:00,0.51115,0.51115,0.51115,0.51115,18000000.0
2009-02-26 11:56:00,0.51115,0.5113,0.51115,0.51115,172200000.0
2009-02-26 11:57:00,0.51115,0.5112,0.51115,0.51115,25400000.0
2009-02-26 11:58:00,0.51115,0.5115,0.51115,0.51125,38200000.0
2009-02-26 11:59:00,0.51125,0.51125,0.51125,0.51125,6600000.0
2009-02-26 12:00:00,0.51125,0.51125,0.51125,0.51125,12000000.0
2009-02-26 12:01:00,0.51135,0.51135,0.51115,0.51115,31200000.0
2009-02-26 12:02:00,0.51115,0.5113,0.51115,0.5113,98400000.0
2009-02-26 12:03:00,0.51125,0.51135,0.51125,0.51135,19000000.0
2009-02-26 12:04:00,0.51135,0.5115,0.51135,0.51145,123200000.0
2009-02-26 12:05:00,0.51145,0.51145,0.51125,0.51125,119600000.0
2009-02-26 12:06:00,0.51125,0.51145,0.51115,0.51125,114000000.0
2009-02-26 12:07:00,0.51125,0.5114,0.51115,0.51135,94800000.0
2009-02-26 12:08:00,0.51115,0.51115,0.51115,0.51115,16200000.0
2009-02-26 12:09:00,0.51115,0.51115,0.51115,0.51115,14800000.0
2009-02-26 12:10:00,0.51115,0.51115,0.51115,0.51115,6600000.0
2009-02-26 12:11:00,0.51089,0.51105,0.51061,0.511,38000000.0
2009-02-26 12:12:00,0.51115,0.51115,0.51115,0.51115,25000000.0
2009-02-26 12:13:00,0.51115,0.51125,0.51115,0.51115,24400000.0
2009-02-26 12:14:00,0.51074,0.51086,0.51052,0.51086,28800000.0
2009-02-26 12:15:00,0.51125,0.51125,0.51125,0.51125,2200000.0
2009-02-26 12:16:00,0.51125,0.5114,0.51125,0.51125,28200000.0
2009-02-26 12:17:00,0.51125,0.51125,0.51115,0.51115,46200000.0
2009-02-26 12:18:00,0.51115,0.5112,0.511,0.51105,142000000.0
2009-02-26 12:19:00,0.51105,0.5111,0.51075,0.5109,131000000.0
2009-02-26 12:20:00,0.51095,0.51095,0.51075,0.51095,47000001.0
2009-02-26 12:21:00,0.51095,0.51095,0.51075,0.51075,119800000.0
2009-02-26 12:22:00,0.51075,0.5108,0.51055,0.51055,177200000.0
2009-02-26 12:23:00,0.51055,0.51055,0.51055,0.51055,39000000.0
2009-02-26 12:24:00,0.5106,0.5106,0.5103,0.5104,70600001.0
2009-02-26 12:25:00,0.5104,0.5105,0.51025,0.51025,113399999.0
2009-02-26 12:26:00,0.51025,0.51035,0.50975,0.5102,165800000.0
2009-02-26 12:27:00,0.5102,0.51035,0.5102,0.51035,41600000.0
2009-02-26 12:28:00,0.50985,0.51033,0.50985,0.51033,98200000.0
2009-02-26 12:29:00,0.5102,0.5102,0.5102,0.5102,9000000.0
2009-02-26 12:30:00,0.5102,0.5102,0.5102,0.5102,10600000.0
2009-02-26 12:31:00,0.51035,0.51035,0.51035,0.51035,1600000.0
2009-02-26 12:32:00,0.50998,0.51033,0.50985,0.51033,131200000.0
2009-02-26 12:33:00,0.51031,0.51041,0.51023,0.51037,163800000.0
2009-02-26 12:34:00,0.5101,0.51045,0.5101,0.51045,11200000.0
2009-02-26 12:35:00,0.51025,0.51035,0.5099,0.51015,528800000.0
2009-02-26 12:36:00,0.5101,0.5101,0.509,0.50905,224800000.0
2009-02-26 12:37:00,0.50925,0.5093,0.50905,0.5093,97200000.0
2009-02-26 12:38:00,0.50945,0.50955,0.5092,0.50955,32200000.0
2009-02-26 12:39:00,0.50955,0.50955,0.50945,0.50955,42200000.0
2009-02-26 12:40:00,0.50955,0.50955,0.50945,0.50955,30800000.0
2009-02-26 12:41:00,0.50955,0.50955,0.50955,0.50955,13200000.0
2009-02-26 12:42:00,0.50955,0.50955,0.50955,0.50955,41800000.0
2009-02-26 12:43:00,0.50955,0.50955,0.50955,0.50955,6600000.0
2009-02-26 12:44:00,0.50955,0.50985,0.50955,0.50985,111200000.0
2009-02-26 12:45:00,0.50985,0.51025,0.5097,0.5097,162600000.0
2009-02-26 12:46:00,0.5097,0.5097,0.5097,0.5097,5800000.0
2009-02-26 12:47:00,0.5097,0.5097,0.50965,0.50965,22200000.0
2009-02-26 12:48:00,0.50965,0.50975,0.50955,0.50975,50400000.0
2009-02-26 12:49:00,0.50985,0.51045,0.50985,0.51025,49800000.0
2009-02-26 12:50:00,0.51025,0.51025,0.51025,0.51025,2200000.0
2009-02-26 12:51:00,0.51025,0.51025,0.51025,0.51025,4400000.0
2009-02-26 12:52:00,0.51025,0.51025,0.51025,0.51025,17600000.0
2009-02-26 12:53:00,0.51013,0.51016,0.50991,0.50993,46800000.0
2009-02-26 12:54:00,0.51025,0.51025,0.51025,0.51025,22000000.0
2009-02-26 12:55:00,0.51025,0.51025,0.50955,0.5097,123000000.0
2009-02-26 12:56:00,0.5096,0.50995,0.50955,0.50995,140000000.0
2009-02-26 12:57:00,0.5101,0.51015,0.50995,0.50995,34800000.0
2009-02-26 12:58:00,0.50995,0.50995,0.50955,0.50965,124200000.0
2009-02-26 12:59:00,0.50965,0.50975,0.50955,0.50965,129000001.0
2009-02-26 13:00:00,0.50965,0.50985,0.50965,0.50985,159200000.0
2009-02-26 13:01:00,0.50985,0.50985,0.50975,0.5098,98600000.0
2009-02-26 13:02:00,0.5098,0.5098,0.5097,0.5098,114000000.0
2009-02-26 13:03:00,0.5098,0.5098,0.5098,0.5098,63800000.0
2009-02-26 13:04:00,0.50985,0.51,0.50975,0.5098,113400000.0
2009-02-26 13:05:00,0.5098,0.51035,0.5098,0.51015,85200000.0
2009-02-26 13:06:00,0.51015,0.51035,0.5101,0.5102,137600000.0
2009-02-26 13:07:00,0.5102,0.5105,0.51015,0.5104,115600000.0
2009-02-26 13:08:00,0.5104,0.5104,0.5104,0.5104,35200000.0
2009-02-26 13:09:00,0.5104,0.5105,0.5104,0.5105,70400000.0
2009-02-26 13:10:00,0.5105,0.51075,0.51035,0.51075,59400000.0
2009-02-26 13:11:00,0.51065,0.51075,0.51055,0.51055,47000000.0
2009-02-26 13:12:00,0.51065,0.51065,0.5105,0.5105,21200000.0
2009-02-26 13:13:00,0.5106,0.5106,0.5097,0.5101,135200000.0
2009-02-26 13:14:00,0.5101,0.5101,0.5099,0.5099,99800000.0
2009-02-26 13:15:00,0.51015,0.5103,0.50965,0.5097,56000000.0
2009-02-26 13:16:00,0.5098,0.5103,0.5098,0.5103,76800000.0
2009-02-26 13:17:00,0.5103,0.51035,0.5103,0.51035,55800000.0
2009-02-26 13:18:00,0.51035,0.51045,0.51035,0.5104,17000000.0
2009-02-26 13:19:00,0.51045,0.51045,0.51045,0.51045,13200000.0
2009-02-26 13:20:00,0.51045,0.51055,0.51045,0.51055,6600000.0
2009-02-26 13:21:00,0.5107,0.5107,0.5105,0.51055,29400000.0
2009-02-26 13:22:00,0.51055,0.5108,0.51055,0.5106,29400000.0
2009-02-26 13:23:00,0.5106,0.5107,0.51005,0.51005,71200000.0
2009-02-26 13:24:00,0.5101,0.5105,0.51005,0.5105,85000000.0
2009-02-26 13:25:00,0.5105,0.5105,0.5102,0.5103,39400000.0
2009-02-26 13:26:00,0.5103,0.51035,0.5102,0.51025,252600000.0
2009-02-26 13:27:00,0.51035,0.5104,0.5102,0.5104,41200000.0
2009-02-26 13:28:00,0.5105,0.5105,0.5104,0.5104,16000000.0
2009-02-26 13:29:00,0.51045,0.51045,0.5101,0.5101,78000000.0
2009-02-26 13:30:00,0.5101,0.51025,0.5099,0.51015,105800000.0
2009-02-26 13:31:00,0.51015,0.51015,0.5101,0.5101,53600000.0
2009-02-26 13:32:00,0.5101,0.51025,0.5101,0.51015,88200000.0
2009-02-26 13:33:00,0.51015,0.51015,0.51015,0.51015,5800000.0
2009-02-26 13:34:00,0.5102,0.5102,0.51015,0.51015,40600000.0
2009-02-26 13:35:00,0.51015,0.51085,0.5101,0.5108,226600000.0
2009-02-26 13:36:00,0.5108,0.51125,0.51065,0.5109,75800000.0
2009-02-26 13:37:00,0.5109,0.5111,0.51075,0.51085,97600000.0
2009-02-26 13:38:00,0.51095,0.51095,0.51085,0.51085,84400000.0
2009-02-26 13:39:00,0.51085,0.511,0.5108,0.5108,58800000.0
2009-02-26 13:40:00,0.5108,0.51095,0.5107,0.5107,106600000.0
2009-02-26 13:41:00,0.5108,0.5109,0.51075,0.51075,82000000.0
2009-02-26 13:42:00,0.51038,0.51047,0.51027,0.51037,45800000.0
2009-02-26 13:43:00,0.51075,0.51075,0.51075,0.51075,2200000.0
2009-02-26 13:44:00,0.51075,0.51075,0.51045,0.51055,32800000.0
2009-02-26 13:45:00,0.5106,0.5107,0.51035,0.51055,62800000.0
2009-02-26 13:46:00,0.5106,0.5108,0.51045,0.5108,52600000.0
2009-02-26 13:47:00,0.5108,0.5108,0.51055,0.51055,18400000.0
2009-02-26 13:48:00,0.51055,0.51065,0.51055,0.51065,28400000.0
2009-02-26 13:49:00,0.51065,0.5108,0.51065,0.51065,72200000.0
2009-02-26 13:50:00,0.51065,0.51065,0.51065,0.51065,7600000.0
2009-02-26 13:51:00,0.5105,0.5105,0.51017,0.51021,105600000.0
2009-02-26 13:52:00,0.51014,0.51041,0.51014,0.51034,55200000.0
2009-02-26 13:53:00,0.51075,0.51075,0.51075,0.51075,13200000.0
2009-02-26 13:54:00,0.51075,0.51075,0.51065,0.51065,35400000.0
2009-02-26 13:55:00,0.51065,0.51075,0.51065,0.51075,30600000.0
2009-02-26 13:56:00,0.51075,0.51075,0.51075,0.51075,11000000.0
2009-02-26 13:57:00,0.51095,0.51095,0.51065,0.51065,35000000.0
2009-02-26 13:58:00,0.51065,0.51075,0.51065,0.51065,107600000.0
2009-02-26 13:59:00,0.51065,0.51065,0.51065,0.51065,37600000.0
2009-02-26 14:00:00,0.51054,0.51065,0.51008,0.5103,28600000.0
2009-02-26 14:01:00,0.51065,0.5108,0.51065,0.5107,36400000.0
2009-02-26 14:02:00,0.5108,0.5108,0.5107,0.5108,100000000.0
2009-02-26 14:03:00,0.5109,0.51105,0.5108,0.511,73800000.0
2009-02-26 14:04:00,0.511,0.511,0.51095,0.51095,19000000.0
2009-02-26 14:05:00,0.51095,0.51105,0.51085,0.51095,50400000.0
2009-02-26 14:06:00,0.511,0.511,0.511,0.511,13200000.0
2009-02-26 14:07:00,0.511,0.511,0.51085,0.51095,35000000.0
2009-02-26 14:08:00,0.51095,0.51095,0.51095,0.51095,4400000.0
2009-02-26 14:09:00,0.51095,0.51095,0.51075,0.51095,37800000.0
2009-02-26 14:10:00,0.51065,0.5107,0.5103,0.5106,98000000.0
2009-02-26 14:11:00,0.51095,0.51095,0.51095,0.51095,2200000.0
2009-02-26 14:12:00,0.51095,0.51105,0.51095,0.51105,22000000.0
2009-02-26 14:13:00,0.51105,0.51105,0.51105,0.51105,11000000.0
2009-02-26 14:14:00,0.51105,0.51105,0.51105,0.51105,26400000.0
2009-02-26 14:15:00,0.51105,0.51105,0.51095,0.51095,52000000.0
2009-02-26 14:16:00,0.51095,0.51095,0.51085,0.51085,32000000.0
2009-02-26 14:17:00,0.51085,0.51105,0.51075,0.51095,130400000.0
2009-02-26 14:18:00,0.51085,0.51085,0.51075,0.51075,172800000.0
2009-02-26 14:19:00,0.51075,0.51075,0.51065,0.51065,134200000.0
2009-02-26 14:20:00,0.51065,0.51085,0.51065,0.51085,35800000.0
2009-02-26 14:21:00,0.51075,0.51075,0.51065,0.51065,22600000.0
2009-02-26 14:22:00,0.51013,0.51043,0.51013,0.51036,35800000.0
2009-02-26 14:23:00,0.51065,0.51065,0.51065,0.51065,2200000.0
2009-02-26 14:24:00,0.51075,0.51075,0.51065,0.5107,14800000.0
2009-02-26 14:25:00,0.51075,0.51075,0.51065,0.51065,24200000.0
2009-02-26 14:26:00,0.51065,0.51065,0.51065,0.51065,13200000.0
2009-02-26 14:27:00,0.5106,0.51065,0.5106,0.51065,19800000.0
2009-02-26 14:28:00,0.51065,0.51065,0.51065,0.51065,11000000.0
2009-02-26 14:29:00,0.51065,0.51075,0.51055,0.51055,38400000.0
2009-02-26 14:30:00,0.51055,0.5107,0.51055,0.51055,28600000.0
2009-02-26 14:31:00,0.5105,0.5105,0.51025,0.51035,55000000.0
2009-02-26 14:32:00,0.5103,0.5105,0.5103,0.51035,39600000.0
2009-02-26 14:33:00,0.5103,0.5104,0.5101,0.5101,109000000.0
2009-02-26 14:34:00,0.5101,0.51025,0.51005,0.51005,33200000.0
2009-02-26 14:35:00,0.51005,0.51005,0.51005,0.51005,35000000.0
2009-02-26 14:36:00,0.51005,0.5102,0.51005,0.5102,93200000.0
2009-02-26 14:37:00,0.5102,0.5107,0.5102,0.5104,179800000.0
2009-02-26 14:38:00,0.5104,0.51065,0.5103,0.51065,163000000.0
2009-02-26 14:39:00,0.5106,0.51075,0.51045,0.51075,77800000.0
2009-02-26 14:40:00,0.51075,0.51075,0.51055,0.51065,62000000.0
2009-02-26 14:41:00,0.51065,0.51075,0.51065,0.51065,15800000.0
2009-02-26 14:42:00,0.51065,0.51125,0.51065,0.511,206400000.0
2009-02-26 14:43:00,0.511,0.5113,0.511,0.5113,50600000.0
2009-02-26 14:44:00,0.5113,0.5113,0.5112,0.5113,75800000.0
2009-02-26 14:45:00,0.5113,0.51135,0.51125,0.5113,12000000.0
2009-02-26 14:46:00,0.51125,0.5115,0.51125,0.5115,124800000.0
2009-02-26 14:47:00,0.5115,0.51185,0.5115,0.51175,262400000.0
2009-02-26 14:48:00,0.51175,0.51175,0.51165,0.5117,58200000.0
2009-02-26 14:49:00,0.5117,0.51195,0.5117,0.5119,84800000.0
2009-02-26 14:50:00,0.5119,0.5119,0.5115,0.5117,61800000.0
2009-02-26 14:51:00,0.5118,0.5118,0.5112,0.5113,107200000.0
2009-02-26 14:52:00,0.51135,0.51175,0.51135,0.51155,161800000.0
2009-02-26 14:53:00,0.5116,0.51165,0.51155,0.51155,112200000.0
2009-02-26 14:54:00,0.51155,0.51175,0.51155,0.5116,207200000.0
2009-02-26 14:55:00,0.5116,0.5116,0.5116,0.5116,11000000.0
2009-02-26 14:56:00,0.5116,0.51165,0.5116,0.51165,8800000.0
2009-02-26 14:57:00,0.51165,0.51165,0.51165,0.51165,35000000.0
2009-02-26 14:58:00,0.51165,0.51165,0.51165,0.51165,2200000.0
2009-02-26 14:59:00,0.51165,0.51185,0.51145,0.51185,45400000.0
2009-02-26 15:00:00,0.51185,0.5122,0.51175,0.51215,44800000.0
2009-02-26 15:01:00,0.5122,0.51265,0.51215,0.51265,72400000.0
2009-02-26 15:02:00,0.5127,0.5127,0.512,0.51255,132200000.0
2009-02-26 15:03:00,0.51255,0.51265,0.51245,0.51245,90600000.0
2009-02-26 15:04:00,0.51245,0.51255,0.51245,0.51255,45400000.0
2009-02-26 15:05:00,0.51255,0.51255,0.51245,0.51245,22000000.0
2009-02-26 15:06:00,0.51245,0.51245,0.51245,0.51245,26000000.0
2009-02-26 15:07:00,0.51211,0.5123,0.51211,0.5123,141600000.0
2009-02-26 15:08:00,0.51255,0.51255,0.51245,0.51245,25400000.0
2009-02-26 15:09:00,0.51245,0.51255,0.51245,0.51255,41800000.0
2009-02-26 15:10:00,0.5125,0.5125,0.5124,0.5124,71200000.0
2009-02-26 15:11:00,0.5124,0.51245,0.51205,0.5121,122400000.0
2009-02-26 15:12:00,0.5121,0.51215,0.5121,0.51215,25600000.0
2009-02-26 15:13:00,0.51215,0.51245,0.5121,0.5122,104400000.0
2009-02-26 15:14:00,0.5122,0.5122,0.51205,0.51205,32400000.0
2009-02-26 15:15:00,0.5121,0.5121,0.51155,0.51175,187200000.0
2009-02-26 15:16:00,0.51175,0.5121,0.51165,0.51195,225400000.0
2009-02-26 15:17:00,0.51195,0.51235,0.51195,0.5121,252600000.0
2009-02-26 15:18:00,0.5121,0.51245,0.51205,0.51245,84800001.0
2009-02-26 15:19:00,0.51245,0.51255,0.51195,0.51205,30200000.0
2009-02-26 15:20:00,0.51205,0.51205,0.5118,0.51195,88200000.0
2009-02-26 15:21:00,0.51195,0.51225,0.51195,0.51215,171399999.0
2009-02-26 15:22:00,0.51215,0.51235,0.5121,0.51235,259799999.0
2009-02-26 15:23:00,0.51225,0.51265,0.51205,0.51205,205400000.0
2009-02-26 15:24:00,0.51205,0.51235,0.5119,0.51195,135200000.0
2009-02-26 15:25:00,0.51195,0.51195,0.51175,0.51195,31800000.0
2009-02-26 15:26:00,0.51195,0.51195,0.51155,0.51165,302199995.0
2009-02-26 15:27:00,0.51155,0.51175,0.51155,0.51155,88000000.0
2009-02-26 15:28:00,0.5118,0.51195,0.51145,0.51165,171800000.0
2009-02-26 15:29:00,0.5116,0.51195,0.5116,0.51195,105200000.0
2009-02-26 15:30:00,0.51195,0.51195,0.51085,0.511,218400000.0
2009-02-26 15:31:00,0.51115,0.51145,0.51095,0.5112,166000001.0
2009-02-26 15:32:00,0.51125,0.5114,0.51095,0.51095,84200000.0
2009-02-26 15:33:00,0.51105,0.5117,0.51105,0.51165,115400000.0
2009-02-26 15:34:00,0.51165,0.51225,0.51165,0.51205,178000000.0
2009-02-26 15:35:00,0.51205,0.51215,0.5117,0.51185,215600000.0
2009-02-26 15:36:00,0.51185,0.51265,0.51165,0.51205,268600000.0
2009-02-26 15:37:00,0.5121,0.5122,0.5118,0.51185,293799999.0
2009-02-26 15:38:00,0.51185,0.51205,0.51125,0.51145,375400001.0
2009-02-26 15:39:00,0.51145,0.5122,0.51145,0.51215,273000000.0
2009-02-26 15:40:00,0.51215,0.51225,0.51195,0.512,112200000.0
2009-02-26 15:41:00,0.512,0.51205,0.51195,0.512,147000000.0
2009-02-26 15:42:00,0.51205,0.51215,0.5118,0.5118,102600000.0
2009-02-26 15:43:00,0.5118,0.51225,0.5118,0.51205,200200000.0
2009-02-26 15:44:00,0.51245,0.5126,0.51185,0.51225,46600000.0
2009-02-26 15:45:00,0.51225,0.5123,0.5116,0.51185,116400000.0
2009-02-26 15:46:00,0.51195,0.51235,0.51165,0.51165,236000000.0
2009-02-26 15:47:00,0.51165,0.51235,0.51165,0.51235,272400000.0
2009-02-26 15:48:00,0.51235,0.51255,0.51225,0.51235,48800000.0
2009-02-26 15:49:00,0.51235,0.51235,0.5123,0.51235,40200000.0
2009-02-26 15:50:00,0.5124,0.5128,0.51225,0.51235,157800000.0
2009-02-26 15:51:00,0.51235,0.51275,0.51235,0.51265,82400000.0
2009-02-26 15:52:00,0.51265,0.51265,0.51225,0.51225,69800000.0
2009-02-26 15:53:00,0.51245,0.51245,0.51245,0.51245,14800000.0
2009-02-26 15:54:00,0.51245,0.51255,0.5121,0.51245,193200000.0
2009-02-26 15:55:00,0.51245,0.51245,0.51245,0.51245,24400000.0
2009-02-26 15:56:00,0.51245,0.5126,0.51245,0.51245,116800000.0
2009-02-26 15:57:00,0.51218,0.5124,0.51209,0.51212,80600000.0
2009-02-26 15:58:00,0.51245,0.51265,0.51205,0.51255,128000000.0
2009-02-26 15:59:00,0.51255,0.5126,0.51225,0.51225,30800000.0
2009-02-26 16:00:00,0.5122,0.51245,0.51205,0.51245,87400000.0
2009-02-26 16:01:00,0.51245,0.51245,0.51195,0.51235,83200000.0
2009-02-26 16:02:00,0.51235,0.51235,0.51195,0.51195,91000000.0
2009-02-26 16:03:00,0.51195,0.51215,0.5111,0.5116,145800000.0
2009-02-26 16:04:00,0.51165,0.5117,0.5112,0.51155,81200000.0
2009-02-26 16:05:00,0.51155,0.51175,0.5115,0.5117,38400000.0
2009-02-26 16:06:00,0.5117,0.5124,0.5117,0.512,284800000.0
2009-02-26 16:07:00,0.51205,0.5121,0.5119,0.5119,50000000.0
2009-02-26 16:08:00,0.51185,0.51195,0.5118,0.51195,37000000.0
2009-02-26 16:09:00,0.5121,0.5121,0.51195,0.51195,7800000.0
2009-02-26 16:10:00,0.51195,0.51205,0.51195,0.51205,134400000.0
2009-02-26 16:11:00,0.51205,0.51235,0.51205,0.51215,99200000.0
2009-02-26 16:12:00,0.51205,0.5121,0.51195,0.51195,198400000.0
2009-02-26 16:13:00,0.5121,0.51215,0.5117,0.5117,87200000.0
2009-02-26 16:14:00,0.51165,0.5118,0.5114,0.5114,80600000.0
2009-02-26 16:15:00,0.51145,0.5117,0.51145,0.5116,97400000.0
2009-02-26 16:16:00,0.51155,0.51165,0.5111,0.51135,55000000.0
2009-02-26 16:17:00,0.51135,0.51185,0.51135,0.51185,115800000.0
2009-02-26 16:18:00,0.5118,0.51195,0.51175,0.51185,110000000.0
2009-02-26 16:19:00,0.5118,0.51185,0.5114,0.51155,119999999.0
2009-02-26 16:20:00,0.51155,0.51155,0.51105,0.51135,137400000.0
2009-02-26 16:21:00,0.51125,0.51125,0.51105,0.51105,169800000.0
2009-02-26 16:22:00,0.5111,0.5111,0.51075,0.51075,66200000.0
2009-02-26 16:23:00,0.5108,0.51115,0.5107,0.51075,199000000.0
2009-02-26 16:24:00,0.5109,0.5113,0.51075,0.5113,235800000.0
2009-02-26 16:25:00,0.5113,0.5115,0.5112,0.5115,160000000.0
2009-02-26 16:26:00,0.5115,0.5115,0.5115,0.5115,6600000.0
2009-02-26 16:27:00,0.5115,0.5115,0.5115,0.5115,8800000.0
2009-02-26 16:28:00,0.5115,0.5115,0.5115,0.5115,4400000.0
2009-02-26 16:29:00,0.5115,0.5115,0.51105,0.51115,45600000.0
2009-02-26 16:30:00,0.511,0.51135,0.511,0.51135,67600000.0
2009-02-26 16:31:00,0.5113,0.5114,0.51115,0.51125,237200000.0
2009-02-26 16:32:00,0.51135,0.51135,0.51095,0.51105,121400000.0
2009-02-26 16:33:00,0.51105,0.51115,0.51095,0.511,343200000.0
2009-02-26 16:34:00,0.511,0.51125,0.511,0.51125,202200000.0
2009-02-26 16:35:00,0.51125,0.51135,0.51115,0.51115,76600000.0
2009-02-26 16:36:00,0.51115,0.51125,0.51115,0.51115,189600000.0
2009-02-26 16:37:00,0.51105,0.5112,0.511,0.511,80600000.0
2009-02-26 16:38:00,0.511,0.511,0.5107,0.5109,104800000.0
2009-02-26 16:39:00,0.5109,0.511,0.5104,0.51045,91000000.0
2009-02-26 16:40:00,0.51045,0.51055,0.51005,0.51045,190400000.0
2009-02-26 16:41:00,0.5104,0.5104,0.50985,0.50985,150000000.0
2009-02-26 16:42:00,0.5099,0.51025,0.5099,0.5101,199200000.0
2009-02-26 16:43:00,0.51015,0.51015,0.5096,0.5096,194200000.0
2009-02-26 16:44:00,0.50965,0.51025,0.50955,0.51025,84400000.0
2009-02-26 16:45:00,0.51025,0.51025,0.50965,0.5097,358399999.0
2009-02-26 16:46:00,0.5097,0.5097,0.5094,0.50955,237400000.0
2009-02-26 16:47:00,0.50955,0.50965,0.5094,0.50945,93400000.0
2009-02-26 16:48:00,0.50945,0.50945,0.50875,0.50895,178200000.0
2009-02-26 16:49:00,0.50895,0.50935,0.50875,0.50905,108400000.0
2009-02-26 16:50:00,0.50905,0.5095,0.50895,0.5095,119600000.0
2009-02-26 16:51:00,0.5095,0.51015,0.5095,0.5097,102200000.0
2009-02-26 16:52:00,0.5098,0.51,0.50925,0.50965,146200000.0
2009-02-26 16:53:00,0.5096,0.51045,0.5096,0.5104,190200000.0
2009-02-26 16:54:00,0.5104,0.51055,0.5099,0.51015,124800000.0
2009-02-26 16:55:00,0.51005,0.5101,0.5095,0.5098,168200000.0
2009-02-26 16:56:00,0.5098,0.5099,0.50935,0.5099,84200000.0
2009-02-26 16:57:00,0.5099,0.5099,0.5093,0.50975,81200000.0
2009-02-26 16:58:00,0.5097,0.51015,0.5097,0.51015,116000000.0
2009-02-26 16:59:00,0.51025,0.51045,0.50935,0.51005,113000000.0
2009-02-26 17:00:00,0.5099,0.51075,0.50945,0.51075,172600000.0
2009-02-26 17:01:00,0.51095,0.51145,0.5105,0.5105,334400000.0
2009-02-26 17:02:00,0.51065,0.511,0.51065,0.51075,119600000.0
2009-02-26 17:03:00,0.51075,0.51075,0.5103,0.5104,92600000.0
2009-02-26 17:04:00,0.51035,0.51045,0.51025,0.5104,151400000.0
2009-02-26 17:05:00,0.51035,0.5106,0.5103,0.5106,133200000.0
2009-02-26 17:06:00,0.51065,0.5112,0.51035,0.51045,134800000.0
2009-02-26 17:07:00,0.51045,0.5106,0.50925,0.5094,422800000.0
2009-02-26 17:08:00,0.5094,0.51015,0.5094,0.50955,258400000.0
2009-02-26 17:09:00,0.5095,0.50975,0.50935,0.50975,189400000.0
2009-02-26 17:10:00,0.50975,0.50985,0.50895,0.50895,302599998.0
2009-02-26 17:11:00,0.5089,0.5091,0.5081,0.509,205000000.0
2009-02-26 17:12:00,0.509,0.509,0.5086,0.50885,137600000.0
2009-02-26 17:13:00,0.5088,0.5092,0.5088,0.5091,101000000.0
2009-02-26 17:14:00,0.50915,0.50925,0.50865,0.50865,119400000.0
2009-02-26 17:15:00,0.50865,0.50895,0.5085,0.50895,112600000.0
2009-02-26 17:16:00,0.50895,0.50895,0.50825,0.5085,100200000.0
2009-02-26 17:17:00,0.5084,0.5084,0.50815,0.5082,128600000.0
2009-02-26 17:18:00,0.50825,0.5087,0.50825,0.5084,82800000.0
2009-02-26 17:19:00,0.5084,0.50895,0.5084,0.50875,135000000.0
2009-02-26 17:20:00,0.50865,0.50905,0.50865,0.509,121000000.0
2009-02-26 17:21:00,0.509,0.50955,0.5089,0.50955,187800000.0
2009-02-26 17:22:00,0.50955,0.5096,0.50925,0.50935,163600000.0
2009-02-26 17:23:00,0.50935,0.5099,0.50935,0.5099,46800000.0
2009-02-26 17:24:00,0.5099,0.5099,0.50935,0.50935,105400000.0
2009-02-26 17:25:00,0.50935,0.50995,0.50935,0.5097,162600000.0
2009-02-26 17:26:00,0.5097,0.5097,0.50945,0.50945,71200000.0
2009-02-26 17:27:00,0.5095,0.5095,0.5089,0.50895,226200000.0
2009-02-26 17:28:00,0.50895,0.50895,0.5087,0.5089,230800000.0
2009-02-26 17:29:00,0.5089,0.5098,0.50865,0.5092,278600000.0
2009-02-26 17:30:00,0.5092,0.5093,0.5092,0.5093,87000000.0
2009-02-26 17:31:00,0.50935,0.50935,0.50835,0.50895,167500000.0
2009-02-26 17:32:00,0.50895,0.509,0.5086,0.50865,128600000.0
2009-02-26 17:33:00,0.5086,0.5091,0.5086,0.50895,200600000.0
2009-02-26 17:34:00,0.5091,0.50995,0.50875,0.50975,286800000.0
2009-02-26 17:35:00,0.5097,0.51,0.5092,0.50995,259800000.0
2009-02-26 17:36:00,0.51,0.5105,0.5092,0.50935,267600000.0
2009-02-26 17:37:00,0.50935,0.50945,0.50905,0.50935,149600000.0
2009-02-26 17:38:00,0.50935,0.50995,0.50925,0.50975,176200000.0
2009-02-26 17:39:00,0.5098,0.50985,0.50975,0.50985,75400000.0
2009-02-26 17:40:00,0.50985,0.51015,0.50985,0.51015,72800000.0
2009-02-26 17:41:00,0.5102,0.5108,0.5102,0.51075,177600000.0
2009-02-26 17:42:00,0.5108,0.51085,0.5104,0.5105,299000000.0
2009-02-26 17:43:00,0.5105,0.5105,0.51045,0.51045,216199997.0
2009-02-26 17:44:00,0.51045,0.51045,0.5097,0.50975,197600000.0
2009-02-26 17:45:00,0.50975,0.51045,0.5097,0.51025,126600000.0
2009-02-26 17:46:00,0.51025,0.51035,0.51025,0.51035,26600000.0
2009-02-26 17:47:00,0.51035,0.51035,0.51025,0.51025,122400000.0
2009-02-26 17:48:00,0.51025,0.5108,0.51025,0.51045,221400000.0
2009-02-26 17:49:00,0.51045,0.5106,0.51025,0.51025,194400000.0
2009-02-26 17:50:00,0.51025,0.5105,0.51015,0.51025,161600000.0
2009-02-26 17:51:00,0.51025,0.5106,0.5102,0.51055,90600000.0
2009-02-26 17:52:00,0.51055,0.51075,0.51055,0.51065,53400000.0
2009-02-26 17:53:00,0.51065,0.51075,0.51035,0.5107,216200000.0
2009-02-26 17:54:00,0.51075,0.51075,0.5106,0.5106,63200000.0
2009-02-26 17:55:00,0.5106,0.51075,0.5106,0.51075,44600000.0
2009-02-26 17:56:00,0.5106,0.5108,0.5106,0.5106,49600000.0
2009-02-26 17:57:00,0.5106,0.5106,0.5103,0.51035,156400000.0
2009-02-26 17:58:00,0.51035,0.5109,0.51035,0.51075,201600000.0
2009-02-26 17:59:00,0.5108,0.51155,0.5108,0.51085,271400000.0
2009-02-26 18:00:00,0.51085,0.51105,0.5104,0.51095,362000000.0
2009-02-26 18:01:00,0.51085,0.51125,0.51045,0.51125,151400000.0
2009-02-26 18:02:00,0.5107,0.51105,0.5105,0.5106,305400000.0
2009-02-26 18:03:00,0.51055,0.51085,0.5104,0.51045,258200000.0
2009-02-26 18:04:00,0.51045,0.51055,0.51035,0.51035,30000000.0
2009-02-26 18:05:00,0.51055,0.51065,0.51035,0.5106,102400000.0
2009-02-26 18:06:00,0.5106,0.5106,0.51025,0.51035,222400000.0
2009-02-26 18:07:00,0.51035,0.5109,0.51035,0.5107,202400000.0
2009-02-26 18:08:00,0.5107,0.5108,0.51045,0.5107,235600000.0
2009-02-26 18:09:00,0.51075,0.5115,0.51075,0.5113,206200000.0
2009-02-26 18:10:00,0.5113,0.51135,0.511,0.51115,306200000.0
2009-02-26 18:11:00,0.51115,0.51125,0.511,0.51105,240200000.0
2009-02-26 18:12:00,0.5111,0.5111,0.51055,0.5106,119000000.0
2009-02-26 18:13:00,0.5107,0.51105,0.51065,0.511,112800000.0
2009-02-26 18:14:00,0.51095,0.51105,0.51065,0.51075,139200000.0
2009-02-26 18:15:00,0.5108,0.5108,0.51045,0.5106,74000000.0
2009-02-26 18:16:00,0.5106,0.5106,0.51045,0.51055,31200000.0
2009-02-26 18:17:00,0.5105,0.51085,0.5105,0.5108,62600000.0
2009-02-26 18:18:00,0.5108,0.5108,0.5107,0.5107,18200000.0
2009-02-26 18:19:00,0.51075,0.511,0.51065,0.5108,178000000.0
2009-02-26 18:20:00,0.5108,0.5109,0.51065,0.51085,322751000.0
2009-02-26 18:21:00,0.51085,0.5114,0.5108,0.51125,216599999.0
2009-02-26 18:22:00,0.51125,0.5117,0.51115,0.5116,473799996.0
2009-02-26 18:23:00,0.5115,0.5117,0.51125,0.51125,307799999.0
2009-02-26 18:24:00,0.5113,0.5117,0.5109,0.5113,371199999.0
2009-02-26 18:25:00,0.5113,0.51135,0.51105,0.51135,204600000.0
2009-02-26 18:26:00,0.51135,0.51155,0.51135,0.5115,145200000.0
2009-02-26 18:27:00,0.51145,0.5115,0.51115,0.51115,137400000.0
2009-02-26 18:28:00,0.51115,0.5112,0.51065,0.51095,225799998.0
2009-02-26 18:29:00,0.5109,0.51095,0.5106,0.5107,43200000.0
2009-02-26 18:30:00,0.5107,0.5108,0.5104,0.51045,108800000.0
2009-02-26 18:31:00,0.51045,0.51045,0.5103,0.5103,166200000.0
2009-02-26 18:32:00,0.5103,0.51045,0.5103,0.5103,73600000.0
2009-02-26 18:33:00,0.5103,0.51035,0.5103,0.5103,24400000.0
2009-02-26 18:34:00,0.5103,0.5104,0.51025,0.5103,49800000.0
2009-02-26 18:35:00,0.51035,0.5107,0.5103,0.5103,209200000.0
2009-02-26 18:36:00,0.5103,0.51045,0.51025,0.51025,190600000.0
2009-02-26 18:37:00,0.51035,0.51045,0.5103,0.51045,132400000.0
2009-02-26 18:38:00,0.51045,0.5105,0.5104,0.51045,54200000.0
2009-02-26 18:39:00,0.5104,0.51045,0.5104,0.51045,22400000.0
2009-02-26 18:40:00,0.51045,0.5109,0.51045,0.51065,247799997.0
2009-02-26 18:41:00,0.51065,0.51065,0.5105,0.51065,58000000.0
2009-02-26 18:42:00,0.51065,0.51065,0.51045,0.51045,98800000.0
2009-02-26 18:43:00,0.51055,0.5106,0.5102,0.51025,306599998.0
2009-02-26 18:44:00,0.51025,0.51035,0.5099,0.5099,261000000.0
2009-02-26 18:45:00,0.5099,0.5099,0.5098,0.50985,207400000.0
2009-02-26 18:46:00,0.5099,0.51025,0.50985,0.51025,233999999.0
2009-02-26 18:47:00,0.5103,0.5104,0.5103,0.5104,94000000.0
2009-02-26 18:48:00,0.5104,0.5104,0.51035,0.51035,40600000.0
2009-02-26 18:49:00,0.5104,0.5104,0.5102,0.5102,210600000.0
2009-02-26 18:50:00,0.5102,0.5102,0.51015,0.5102,34800000.0
2009-02-26 18:51:00,0.5102,0.5102,0.5102,0.5102,9000000.0
2009-02-26 18:52:00,0.5103,0.51055,0.5103,0.5105,117000000.0
2009-02-26 18:53:00,0.5105,0.5107,0.51045,0.5106,64400000.0
2009-02-26 18:54:00,0.5106,0.5107,0.5104,0.5104,33400000.0
2009-02-26 18:55:00,0.5104,0.5104,0.51025,0.51025,42000000.0
2009-02-26 18:56:00,0.51025,0.5103,0.51025,0.5103,23200000.0
2009-02-26 18:57:00,0.51035,0.5107,0.51035,0.51055,146000000.0
2009-02-26 18:58:00,0.51055,0.51055,0.51045,0.51055,99800000.0
2009-02-26 18:59:00,0.5106,0.5107,0.5105,0.51065,133200000.0
2009-02-26 19:00:00,0.5106,0.5107,0.5106,0.5107,12200000.0
2009-02-26 19:01:00,0.5107,0.5108,0.5107,0.5108,13000000.0
2009-02-26 19:02:00,0.5105,0.51054,0.51032,0.51046,125200000.0
2009-02-26 19:03:00,0.51045,0.51072,0.51033,0.5107,143800000.0
2009-02-26 19:04:00,0.5108,0.5108,0.5108,0.5108,4400000.0
2009-02-26 19:05:00,0.5108,0.5108,0.5108,0.5108,4400000.0
2009-02-26 19:06:00,0.5108,0.5108,0.5108,0.5108,6600000.0
2009-02-26 19:07:00,0.5108,0.51095,0.5108,0.51095,3800000.0
2009-02-26 19:08:00,0.511,0.5112,0.511,0.511,36600000.0
2009-02-26 19:09:00,0.511,0.5116,0.5109,0.51155,62800000.0
2009-02-26 19:10:00,0.5115,0.5115,0.5114,0.5115,11200000.0
2009-02-26 19:11:00,0.5115,0.5116,0.51085,0.5109,85200000.0
2009-02-26 19:12:00,0.5109,0.5109,0.51085,0.51085,25400000.0
2009-02-26 19:13:00,0.51085,0.51085,0.51085,0.51085,18000000.0
2009-02-26 19:14:00,0.51085,0.51095,0.5106,0.5106,47200000.0
2009-02-26 19:15:00,0.5106,0.51075,0.5106,0.5107,14800000.0
2009-02-26 19:16:00,0.51034,0.51061,0.51023,0.51041,86400000.0
2009-02-26 19:17:00,0.5108,0.51095,0.5108,0.51095,28800000.0
2009-02-26 19:18:00,0.51095,0.51095,0.51095,0.51095,54200000.0
2009-02-26 19:19:00,0.51095,0.51095,0.51095,0.51095,40400000.0
2009-02-26 19:20:00,0.51095,0.51095,0.51,0.51025,105000000.0
2009-02-26 19:21:00,0.51035,0.51035,0.51035,0.51035,4400000.0
2009-02-26 19:22:00,0.51055,0.51055,0.51055,0.51055,2200000.0
2009-02-26 19:23:00,0.51075,0.51075,0.5102,0.5102,33600000.0
2009-02-26 19:24:00,0.5102,0.5102,0.5101,0.5101,80200000.0
2009-02-26 19:25:00,0.5101,0.5101,0.5101,0.5101,18000000.0
2009-02-26 19:26:00,0.5101,0.5101,0.5099,0.5099,69000000.0
2009-02-26 19:27:00,0.50985,0.50985,0.5096,0.5096,96600000.0
2009-02-26 19:28:00,0.5096,0.51,0.5094,0.5098,129600000.0
2009-02-26 19:29:00,0.5098,0.51015,0.5098,0.51015,63800000.0
2009-02-26 19:30:00,0.5102,0.5102,0.51015,0.51015,19400000.0
2009-02-26 19:31:00,0.51015,0.51025,0.51015,0.51015,145600000.0
2009-02-26 19:32:00,0.5102,0.51025,0.5097,0.51015,68600000.0
2009-02-26 19:33:00,0.51015,0.51015,0.51015,0.51015,7600000.0
2009-02-26 19:34:00,0.51015,0.51015,0.50955,0.51005,53800000.0
2009-02-26 19:35:00,0.51015,0.51025,0.51015,0.51025,42800000.0
2009-02-26 19:36:00,0.51025,0.51025,0.5096,0.5096,46600000.0
2009-02-26 19:37:00,0.50975,0.51,0.50975,0.50985,45400000.0
2009-02-26 19:38:00,0.50995,0.50995,0.50995,0.50995,6400000.0
2009-02-26 19:39:00,0.51005,0.5101,0.51,0.51,11800000.0
2009-02-26 19:40:00,0.51,0.51,0.5099,0.5099,16000000.0
2009-02-26 19:41:00,0.5099,0.5099,0.5099,0.5099,16000000.0
2009-02-26 19:42:00,0.5099,0.5099,0.50975,0.50975,15400000.0
2009-02-26 19:43:00,0.50985,0.50985,0.50975,0.50975,11800000.0
2009-02-26 19:44:00,0.50985,0.5099,0.50975,0.50975,25800000.0
2009-02-26 19:45:00,0.50975,0.51015,0.50965,0.51015,40800000.0
2009-02-26 19:46:00,0.51015,0.51015,0.5097,0.5097,70000000.0
2009-02-26 19:47:00,0.50951,0.50955,0.50936,0.50943,139200000.0
2009-02-26 19:48:00,0.5099,0.5099,0.5099,0.5099,6600000.0
2009-02-26 19:49:00,0.5101,0.51035,0.5101,0.51025,25800000.0
2009-02-26 19:50:00,0.51025,0.5107,0.5102,0.5102,71800000.0
2009-02-26 19:51:00,0.5102,0.51055,0.5102,0.51055,142800000.0
2009-02-26 19:52:00,0.51055,0.511,0.5105,0.51055,122000000.0
2009-02-26 19:53:00,0.51055,0.51055,0.51055,0.51055,11600000.0
2009-02-26 19:54:00,0.51055,0.51055,0.51015,0.51015,48000000.0
2009-02-26 19:55:00,0.51015,0.5106,0.5099,0.51015,151200000.0
2009-02-26 19:56:00,0.51025,0.51025,0.51025,0.51025,3200000.0
2009-02-26 19:57:00,0.51025,0.51035,0.51015,0.51035,29200000.0
2009-02-26 19:58:00,0.51035,0.51035,0.51025,0.51035,42200000.0
2009-02-26 19:59:00,0.51025,0.5104,0.51025,0.5104,81000000.0
2009-02-26 20:00:00,0.51045,0.5106,0.5103,0.51035,62800000.0
2009-02-26 20:01:00,0.51035,0.51035,0.51035,0.51035,1600000.0
2009-02-26 20:02:00,0.51035,0.51035,0.50975,0.5098,48400000.0
2009-02-26 20:03:00,0.50985,0.51,0.5098,0.51,41800000.0
2009-02-26 20:04:00,0.50975,0.50991,0.5095,0.50973,162400000.0
2009-02-26 20:05:00,0.51,0.51,0.51,0.51,5800000.0
2009-02-26 20:06:00,0.51005,0.51005,0.51005,0.51005,4200000.0
2009-02-26 20:07:00,0.51,0.51005,0.51,0.51005,6400000.0
2009-02-26 20:08:00,0.51,0.5101,0.51,0.51005,17500000.0
2009-02-26 20:09:00,0.5101,0.5101,0.5098,0.5098,31200000.0
2009-02-26 20:10:00,0.5098,0.5098,0.50935,0.50935,43200000.0
2009-02-26 20:11:00,0.50945,0.50965,0.50945,0.50945,58000000.0
2009-02-26 20:12:00,0.50945,0.50945,0.5093,0.5093,6400000.0
2009-02-26 20:13:00,0.5093,0.5093,0.5092,0.5093,56400000.0
2009-02-26 20:14:00,0.5093,0.5097,0.5093,0.5097,39800000.0
2009-02-26 20:15:00,0.50985,0.5104,0.5096,0.50965,234600000.0
2009-02-26 20:16:00,0.50965,0.51035,0.5096,0.51035,64200000.0
2009-02-26 20:17:00,0.51035,0.51035,0.51015,0.51015,19000000.0
2009-02-26 20:18:00,0.5102,0.51055,0.51,0.51055,17000000.0
2009-02-26 20:19:00,0.51055,0.5107,0.50985,0.50985,72400000.0
2009-02-26 20:20:00,0.50985,0.50985,0.5096,0.5098,83600000.0
2009-02-26 20:21:00,0.5098,0.51025,0.50975,0.50995,62600000.0
2009-02-26 20:22:00,0.5101,0.5102,0.5098,0.50995,48800000.0
2009-02-26 20:23:00,0.50995,0.51005,0.5098,0.51005,46400000.0
2009-02-26 20:24:00,0.51005,0.51005,0.51,0.51,23800000.0
2009-02-26 20:25:00,0.51005,0.5103,0.5099,0.51005,91800000.0
2009-02-26 20:26:00,0.5102,0.51035,0.50995,0.5103,47000000.0
2009-02-26 20:27:00,0.5103,0.51035,0.5099,0.51005,38200000.0
2009-02-26 20:28:00,0.5101,0.51045,0.51005,0.51045,107400000.0
2009-02-26 20:29:00,0.5104,0.5105,0.5104,0.51045,8000000.0
2009-02-26 20:30:00,0.50989,0.51052,0.50989,0.51001,94400000.0
2009-02-26 20:31:00,0.51035,0.51035,0.51035,0.51035,11200000.0
2009-02-26 20:32:00,0.51008,0.5102,0.50995,0.51013,196800000.0
2009-02-26 20:33:00,0.51016,0.51026,0.50997,0.5101,127400000.0
2009-02-26 20:34:00,0.5104,0.5104,0.5103,0.51035,15200000.0
2009-02-26 20:35:00,0.51045,0.5105,0.51045,0.5105,5400000.0
2009-02-26 20:36:00,0.5105,0.51145,0.5105,0.5109,80800000.0
2009-02-26 20:37:00,0.51075,0.51095,0.51015,0.5102,99800000.0
2009-02-26 20:38:00,0.51015,0.5106,0.5097,0.5101,76600000.0
2009-02-26 20:39:00,0.51005,0.5104,0.50995,0.51015,105000000.0
2009-02-26 20:40:00,0.51015,0.51045,0.51015,0.51045,13200000.0
2009-02-26 20:41:00,0.5107,0.5109,0.50995,0.5109,144400000.0
2009-02-26 20:42:00,0.51095,0.5114,0.5106,0.51065,110000000.0
2009-02-26 20:43:00,0.51065,0.51075,0.51065,0.51065,39200000.0
2009-02-26 20:44:00,0.51065,0.51065,0.51045,0.51045,9000000.0
2009-02-26 20:45:00,0.51055,0.51115,0.51055,0.51115,54000000.0
2009-02-26 20:46:00,0.51115,0.51115,0.51055,0.51095,55800000.0
2009-02-26 20:47:00,0.51075,0.511,0.5106,0.511,61400000.0
2009-02-26 20:48:00,0.5111,0.5111,0.51045,0.5108,70200000.0
2009-02-26 20:49:00,0.5109,0.511,0.5109,0.511,15000000.0
2009-02-26 20:50:00,0.51105,0.51115,0.5105,0.5108,65600000.0
2009-02-26 20:51:00,0.5109,0.51115,0.51085,0.51095,82400000.0
2009-02-26 20:52:00,0.51095,0.51095,0.5104,0.5107,27800000.0
2009-02-26 20:53:00,0.5107,0.5107,0.5107,0.5107,2000000.0
2009-02-26 20:54:00,0.5108,0.51095,0.5103,0.51065,83800000.0
2009-02-26 20:55:00,0.51065,0.51075,0.5101,0.5107,135200000.0
2009-02-26 20:56:00,0.51075,0.51085,0.51075,0.51085,59600000.0
2009-02-26 20:57:00,0.51095,0.51115,0.51075,0.5108,22200000.0
2009-02-26 20:58:00,0.51045,0.51054,0.51042,0.51042,22400000.0
2009-02-26 20:59:00,0.51042,0.51066,0.51032,0.51058,19600000.0
2009-02-26 21:00:00,0.5108,0.5108,0.5105,0.5105,50400000.0
2009-02-26 21:01:00,0.5105,0.5106,0.5105,0.5106,15200000.0
2009-02-26 21:02:00,0.5106,0.5106,0.5105,0.51055,84800000.0
2009-02-26 21:03:00,0.5105,0.5107,0.51045,0.5105,51800000.0
2009-02-26 21:04:00,0.5105,0.5107,0.51045,0.51045,61000000.0
2009-02-26 21:05:00,0.51045,0.51045,0.51045,0.51045,12800000.0
2009-02-26 21:06:00,0.5106,0.51095,0.5103,0.51045,101400000.0
2009-02-26 21:07:00,0.51045,0.51045,0.51045,0.51045,17400000.0
2009-02-26 21:08:00,0.51045,0.5107,0.51045,0.5107,5800000.0
2009-02-26 21:09:00,0.5107,0.51075,0.5107,0.51075,4200000.0
2009-02-26 21:10:00,0.5108,0.51125,0.5108,0.51115,55600000.0
2009-02-26 21:11:00,0.51115,0.51115,0.5105,0.51075,75800000.0
2009-02-26 21:12:00,0.51075,0.511,0.51075,0.511,15400000.0
2009-02-26 21:13:00,0.511,0.51105,0.511,0.51105,3800000.0
2009-02-26 21:14:00,0.51105,0.51105,0.5108,0.5108,21000000.0
2009-02-26 21:15:00,0.51038,0.51052,0.51038,0.51052,97200000.0
2009-02-26 21:16:00,0.5108,0.5108,0.5107,0.5107,17400000.0
2009-02-26 21:17:00,0.5107,0.5107,0.5107,0.5107,9000000.0
2009-02-26 21:18:00,0.5107,0.5107,0.5106,0.5106,25400000.0
2009-02-26 21:19:00,0.5106,0.5106,0.5106,0.5106,20600000.0
2009-02-26 21:20:00,0.5106,0.5106,0.51055,0.51055,18000000.0
2009-02-26 21:21:00,0.51,0.5106,0.51,0.5106,75400000.0
2009-02-26 21:22:00,0.5106,0.51065,0.5105,0.51065,31400000.0
2009-02-26 21:23:00,0.51065,0.5107,0.51065,0.5107,15400000.0
2009-02-26 21:24:00,0.5104,0.5106,0.51034,0.51041,70600000.0
2009-02-26 21:25:00,0.5107,0.5107,0.5107,0.5107,6800000.0
2009-02-26 21:26:00,0.51043,0.51043,0.51014,0.51038,29200000.0
2009-02-26 21:27:00,0.51034,0.51049,0.51033,0.51049,81200000.0
2009-02-26 21:28:00,0.51058,0.51064,0.51045,0.51045,32000000.0
2009-02-26 21:29:00,0.51045,0.51056,0.51032,0.51053,51000000.0
2009-02-26 21:30:00,0.5107,0.5107,0.51065,0.5107,28600000.0
2009-02-26 21:31:00,0.5107,0.5107,0.5107,0.5107,4200000.0
2009-02-26 21:32:00,0.5108,0.5109,0.5107,0.5107,16800000.0
2009-02-26 21:33:00,0.5107,0.5107,0.5107,0.5107,6400000.0
2009-02-26 21:34:00,0.5107,0.5107,0.5103,0.5104,22800000.0
2009-02-26 21:35:00,0.51035,0.51045,0.51035,0.51035,39800000.0
2009-02-26 21:36:00,0.5104,0.5104,0.51025,0.5103,46400000.0
2009-02-26 21:37:00,0.5103,0.51045,0.51025,0.51045,54400000.0
2009-02-26 21:38:00,0.5106,0.5106,0.5102,0.51045,49400000.0
2009-02-26 21:39:00,0.51045,0.51045,0.51035,0.51035,17600000.0
2009-02-26 21:40:00,0.51035,0.51035,0.50945,0.50975,132200000.0
2009-02-26 21:41:00,0.5098,0.5103,0.5098,0.5103,75600000.0
2009-02-26 21:42:00,0.5103,0.5109,0.50995,0.51005,48600000.0
2009-02-26 21:43:00,0.51015,0.5102,0.51015,0.5102,29600000.0
2009-02-26 21:44:00,0.5102,0.5103,0.5102,0.5102,32800000.0
2009-02-26 21:45:00,0.5102,0.51075,0.5102,0.51075,112800000.0
2009-02-26 21:46:00,0.5107,0.51075,0.51035,0.51045,43800000.0
2009-02-26 21:47:00,0.51045,0.51045,0.51005,0.5101,13600000.0
2009-02-26 21:48:00,0.5102,0.5103,0.51,0.51025,143200000.0
2009-02-26 21:49:00,0.51025,0.5104,0.51015,0.51015,62800000.0
2009-02-26 21:50:00,0.51015,0.5102,0.5096,0.5096,99600000.0
2009-02-26 21:51:00,0.5097,0.5097,0.50945,0.5097,85400000.0
2009-02-26 21:52:00,0.50965,0.50965,0.50945,0.50955,17000000.0
2009-02-26 21:53:00,0.50955,0.51,0.50955,0.50965,88800000.0
2009-02-26 21:54:00,0.50965,0.50975,0.5094,0.5094,71800000.0
2009-02-26 21:55:00,0.50955,0.50955,0.50935,0.5094,114000000.0
2009-02-26 21:56:00,0.50945,0.50945,0.5093,0.5093,151600000.0
2009-02-26 21:57:00,0.5094,0.5094,0.5093,0.5093,81600000.0
2009-02-26 21:58:00,0.5094,0.5095,0.50935,0.50945,32000000.0
2009-02-26 21:59:00,0.50945,0.50945,0.5093,0.5093,50200000.0
2009-02-26 22:00:00,0.50935,0.5094,0.5093,0.50935,90600000.0
2009-02-26 22:01:00,0.50935,0.5095,0.50935,0.50935,78600000.0
2009-02-26 22:02:00,0.50935,0.5095,0.50935,0.5095,120200000.0
2009-02-26 22:03:00,0.50935,0.50955,0.50935,0.5095,62000000.0
2009-02-26 22:04:00,0.5095,0.5095,0.50935,0.50935,37200000.0
2009-02-26 22:05:00,0.50935,0.5095,0.50935,0.5095,67000000.0
2009-02-26 22:06:00,0.5094,0.5094,0.5094,0.5094,4600000.0
2009-02-26 22:07:00,0.50955,0.5102,0.5094,0.51015,103600000.0
2009-02-26 22:08:00,0.51015,0.5104,0.5096,0.50985,75600000.0
2009-02-26 22:09:00,0.50985,0.50985,0.50985,0.50985,5400000.0
2009-02-26 22:10:00,0.50985,0.5099,0.50955,0.50955,46800000.0
2009-02-26 22:11:00,0.5096,0.5098,0.5093,0.5094,154000000.0
2009-02-26 22:12:00,0.5094,0.50965,0.50935,0.5094,125200000.0
2009-02-26 22:13:00,0.5094,0.50945,0.5094,0.50945,13000000.0
2009-02-26 22:14:00,0.5094,0.5094,0.50935,0.5094,60400000.0
2009-02-26 22:15:00,0.50915,0.5092,0.509,0.509,86200000.0
2009-02-26 22:16:00,0.509,0.5091,0.509,0.50905,28000000.0
2009-02-26 22:17:00,0.50905,0.50905,0.50885,0.509,48800000.0
2009-02-26 22:18:00,0.509,0.509,0.5089,0.509,14200000.0
2009-02-26 22:19:00,0.50905,0.50905,0.50895,0.50895,16400000.0
2009-02-26 22:20:00,0.50895,0.50895,0.5089,0.50895,16400000.0
2009-02-26 22:21:00,0.5089,0.50895,0.5089,0.50895,12000000.0
2009-02-26 22:22:00,0.509,0.509,0.509,0.509,4400000.0
2009-02-26 22:23:00,0.50905,0.50925,0.50905,0.50905,14800000.0
2009-02-26 22:24:00,0.5092,0.5092,0.5092,0.5092,2200000.0
2009-02-26 22:25:00,0.50925,0.50925,0.50925,0.50925,21200000.0
2009-02-26 22:26:00,0.50925,0.50925,0.50925,0.50925,4400000.0
2009-02-26 22:27:00,0.50925,0.50925,0.50925,0.50925,4400000.0
2009-02-26 22:28:00,0.50925,0.50935,0.50925,0.50935,4400000.0
2009-02-26 22:29:00,0.50925,0.50925,0.5088,0.5089,35800000.0
2009-02-26 22:30:00,0.5089,0.5089,0.50815,0.50835,80400000.0
2009-02-26 22:31:00,0.5083,0.50845,0.5082,0.5084,65200000.0
2009-02-26 22:32:00,0.50845,0.50845,0.5078,0.5083,120000000.0
2009-02-26 22:33:00,0.50825,0.50825,0.50825,0.50825,48200000.0
2009-02-26 22:34:00,0.50825,0.50845,0.50815,0.50815,41400000.0
2009-02-26 22:35:00,0.50825,0.50915,0.50825,0.5088,104600000.0
2009-02-26 22:36:00,0.5088,0.509,0.50845,0.5086,126800000.0
2009-02-26 22:37:00,0.5086,0.5086,0.5084,0.5084,18600000.0
2009-02-26 22:38:00,0.5085,0.5085,0.5085,0.5085,49600000.0
2009-02-26 22:39:00,0.50845,0.50855,0.50845,0.5085,25400000.0
2009-02-26 22:40:00,0.5086,0.5086,0.5086,0.5086,1000000.0
2009-02-26 22:41:00,0.50875,0.50875,0.5086,0.5086,10600000.0
2009-02-26 22:42:00,0.50832,0.50847,0.50828,0.50836,34200000.0
2009-02-26 22:43:00,0.5087,0.5087,0.5087,0.5087,2000000.0
2009-02-26 22:44:00,0.5088,0.509,0.5086,0.5086,30000000.0
2009-02-26 22:45:00,0.5087,0.5087,0.5087,0.5087,10800000.0
2009-02-26 22:46:00,0.5087,0.5087,0.5082,0.50865,88200000.0
2009-02-26 22:47:00,0.50865,0.50865,0.5086,0.5086,6400000.0
2009-02-26 22:48:00,0.5086,0.5086,0.5082,0.5086,60800000.0
2009-02-26 22:49:00,0.5088,0.5088,0.50865,0.5087,17600000.0
2009-02-26 22:50:00,0.50865,0.5088,0.50865,0.50875,41200000.0
2009-02-26 22:51:00,0.50875,0.5088,0.50875,0.5088,33600000.0
2009-02-26 22:52:00,0.5088,0.50885,0.5086,0.50875,92600000.0
2009-02-26 22:53:00,0.5087,0.50895,0.50855,0.5087,148200000.0
2009-02-26 22:54:00,0.5087,0.5087,0.5087,0.5087,1600000.0
2009-02-26 22:55:00,0.5086,0.50875,0.5085,0.5085,58600000.0
2009-02-26 22:56:00,0.5086,0.5087,0.5085,0.5085,39800000.0
2009-02-26 22:57:00,0.5085,0.5086,0.5085,0.5086,13600000.0
2009-02-26 22:58:00,0.5086,0.5086,0.5085,0.5085,21200000.0
2009-02-26 22:59:00,0.50845,0.50845,0.5084,0.5084,10600000.0
2009-02-26 23:00:00,0.50845,0.50855,0.5082,0.5083,86400000.0
2009-02-26 23:01:00,0.5079,0.5084,0.5079,0.5084,24000000.0
2009-02-26 23:02:00,0.50845,0.5085,0.5084,0.5085,15400000.0
2009-02-26 23:03:00,0.5085,0.50865,0.50815,0.50815,93800000.0
2009-02-26 23:04:00,0.50815,0.50835,0.5081,0.50815,155800000.0
2009-02-26 23:05:00,0.50815,0.5082,0.50795,0.50805,125200000.0
2009-02-26 23:06:00,0.50795,0.50805,0.50795,0.50805,16200000.0
2009-02-26 23:07:00,0.5082,0.50855,0.508,0.508,85800000.0
2009-02-26 23:08:00,0.508,0.50805,0.508,0.50805,4600000.0
2009-02-26 23:09:00,0.50805,0.5081,0.50805,0.5081,33600000.0
2009-02-26 23:10:00,0.50772,0.508,0.50757,0.50793,21400000.0
2009-02-26 23:11:00,0.50815,0.50815,0.50805,0.5081,47800000.0
2009-02-26 23:12:00,0.5081,0.50815,0.50805,0.5081,37800000.0
2009-02-26 23:13:00,0.50815,0.5082,0.50815,0.50815,7400000.0
2009-02-26 23:14:00,0.5081,0.50815,0.5081,0.50815,15000000.0
2009-02-26 23:15:00,0.50815,0.50815,0.5081,0.5081,11000000.0
2009-02-26 23:16:00,0.5081,0.5081,0.5081,0.5081,14400000.0
2009-02-26 23:17:00,0.50825,0.5083,0.5082,0.5082,29400000.0
2009-02-26 23:18:00,0.5082,0.50845,0.50805,0.50825,188000000.0
2009-02-26 23:19:00,0.50815,0.50825,0.50805,0.5082,148400000.0
2009-02-26 23:20:00,0.50825,0.50825,0.5081,0.5081,9200000.0
2009-02-26 23:21:00,0.50815,0.50875,0.50815,0.50825,103200000.0
2009-02-26 23:22:00,0.50825,0.50845,0.5082,0.5083,47400000.0
2009-02-26 23:23:00,0.50825,0.50835,0.5082,0.5082,45600000.0
2009-02-26 23:24:00,0.50825,0.50825,0.50815,0.50825,20800000.0
2009-02-26 23:25:00,0.50825,0.50835,0.5081,0.50815,46800000.0
2009-02-26 23:26:00,0.5081,0.50835,0.508,0.50825,103600000.0
2009-02-26 23:27:00,0.50825,0.50825,0.50825,0.50825,2800000.0
2009-02-26 23:28:00,0.50825,0.50825,0.5082,0.50825,13800000.0
2009-02-26 23:29:00,0.50825,0.50825,0.50825,0.50825,12000000.0
2009-02-26 23:30:00,0.5082,0.5082,0.5082,0.5082,6400000.0
2009-02-26 23:31:00,0.5082,0.5082,0.50815,0.50815,6400000.0
2009-02-26 23:32:00,0.5081,0.50845,0.5081,0.50845,75600000.0
2009-02-26 23:33:00,0.5084,0.50865,0.50835,0.50835,87800000.0
2009-02-26 23:34:00,0.5084,0.5084,0.5084,0.5084,4200000.0
2009-02-26 23:35:00,0.50797,0.50831,0.50797,0.50822,19600000.0
2009-02-26 23:36:00,0.50845,0.50845,0.5084,0.50845,12800000.0
2009-02-26 23:37:00,0.5085,0.50875,0.50845,0.5086,94600000.0
2009-02-26 23:38:00,0.5086,0.50865,0.50855,0.50855,41600000.0
2009-02-26 23:39:00,0.50855,0.50855,0.50845,0.50845,24000000.0
2009-02-26 23:40:00,0.50845,0.50845,0.50835,0.50835,44600000.0
2009-02-26 23:41:00,0.50825,0.50845,0.50825,0.50845,24400000.0
2009-02-26 23:42:00,0.50845,0.50875,0.5083,0.50875,27400000.0
2009-02-26 23:43:00,0.50875,0.509,0.50815,0.50895,45600000.0
2009-02-26 23:44:00,0.50895,0.50895,0.5083,0.5086,39000000.0
2009-02-26 23:45:00,0.5086,0.5089,0.5085,0.5085,115400000.0
2009-02-26 23:46:00,0.5085,0.50875,0.5085,0.5086,75000000.0
2009-02-26 23:47:00,0.5086,0.50865,0.5085,0.5085,161600000.0
2009-02-26 23:48:00,0.5086,0.5087,0.5086,0.50865,98000000.0
2009-02-26 23:49:00,0.50865,0.50875,0.5081,0.5081,66600000.0
2009-02-26 23:50:00,0.50855,0.5087,0.5081,0.50845,70800000.0
2009-02-26 23:51:00,0.50825,0.50825,0.50825,0.50825,4800000.0
2009-02-26 23:52:00,0.50792,0.5083,0.50782,0.5082,34800000.0
2009-02-26 23:53:00,0.50825,0.50825,0.5082,0.50825,33200000.0
2009-02-26 23:54:00,0.5079,0.50801,0.50777,0.50777,64800000.0
2009-02-26 23:55:00,0.5082,0.50825,0.5082,0.50825,30000000.0
2009-02-26 23:56:00,0.50815,0.50815,0.50815,0.50815,16000000.0
2009-02-26 23:57:00,0.50815,0.50815,0.508,0.50815,20000000.0
2009-02-26 23:58:00,0.50815,0.50815,0.50805,0.50815,17600000.0
2009-02-26 23:59:00,0.50815,0.50825,0.50795,0.50805,66200000.0
2009-02-27 00:00:00,0.50805,0.50805,0.5079,0.5079,27200000.0
2009-02-27 00:01:00,0.5079,0.5079,0.5079,0.5079,1600000.0
2009-02-27 00:02:00,0.50795,0.508,0.50795,0.50795,13200000.0
2009-02-27 00:03:00,0.50795,0.50795,0.50795,0.50795,4400000.0
2009-02-27 00:04:00,0.508,0.50815,0.508,0.50805,13800000.0
2009-02-27 00:05:00,0.50805,0.50825,0.5079,0.50795,23600000.0
2009-02-27 00:06:00,0.508,0.50815,0.508,0.50815,6600000.0
2009-02-27 00:07:00,0.50805,0.50825,0.50805,0.50825,3000000.0
2009-02-27 00:08:00,0.50815,0.50815,0.50815,0.50815,1000000.0
2009-02-27 00:09:00,0.50805,0.50815,0.50805,0.50815,4400000.0
2009-02-27 00:10:00,0.50795,0.50815,0.50795,0.50815,6600000.0
2009-02-27 00:11:00,0.50805,0.50815,0.50805,0.50815,4200000.0
2009-02-27 00:12:00,0.50805,0.50815,0.50805,0.50815,3200000.0
2009-02-27 00:13:00,0.50805,0.50815,0.50805,0.50805,5400000.0
2009-02-27 00:14:00,0.50805,0.5082,0.50805,0.5082,17600000.0
2009-02-27 00:15:00,0.50815,0.5083,0.50815,0.5083,12600000.0
2009-02-27 00:16:00,0.50787,0.5081,0.50776,0.50786,10800000.0
2009-02-27 00:17:00,0.5082,0.5082,0.5082,0.5082,8800000.0
2009-02-27 00:18:00,0.5082,0.5082,0.5082,0.5082,4400000.0
2009-02-27 00:19:00,0.50825,0.5083,0.5082,0.5082,8800000.0
2009-02-27 00:20:00,0.5082,0.5083,0.5082,0.50825,13200000.0
2009-02-27 00:21:00,0.50797,0.50797,0.50773,0.50783,27000000.0
2009-02-27 00:22:00,0.50783,0.50784,0.50762,0.50765,37400000.0
2009-02-27 00:23:00,0.50767,0.50773,0.50756,0.50765,39400000.0
2009-02-27 00:24:00,0.5082,0.5082,0.50815,0.50815,11800000.0
2009-02-27 00:25:00,0.50815,0.50815,0.5081,0.5081,4400000.0
2009-02-27 00:26:00,0.50815,0.5082,0.50815,0.50815,11000000.0
2009-02-27 00:27:00,0.50815,0.5082,0.5081,0.5081,9600000.0
2009-02-27 00:28:00,0.50805,0.50815,0.508,0.5081,16800000.0
2009-02-27 00:29:00,0.5081,0.5081,0.5081,0.5081,8200000.0
2009-02-27 00:30:00,0.50815,0.5083,0.508,0.50815,98600000.0
2009-02-27 00:31:00,0.50815,0.5082,0.50795,0.50795,83400000.0
2009-02-27 00:32:00,0.50795,0.50815,0.50795,0.508,56400000.0
2009-02-27 00:33:00,0.50795,0.50815,0.50795,0.50805,22800000.0
2009-02-27 00:34:00,0.50805,0.50805,0.50805,0.50805,5800000.0
2009-02-27 00:35:00,0.50805,0.50805,0.50805,0.50805,9000000.0
2009-02-27 00:36:00,0.50805,0.50825,0.50805,0.50825,40800000.0
2009-02-27 00:37:00,0.50825,0.50825,0.50815,0.50825,16000000.0
2009-02-27 00:38:00,0.50825,0.50825,0.50805,0.50805,16000000.0
2009-02-27 00:39:00,0.50805,0.50805,0.50805,0.50805,10600000.0
2009-02-27 00:40:00,0.50805,0.50805,0.508,0.508,25600000.0
2009-02-27 00:41:00,0.50795,0.508,0.50795,0.50795,46400000.0
2009-02-27 00:42:00,0.50795,0.50795,0.5077,0.5077,121600000.0
2009-02-27 00:43:00,0.5077,0.5077,0.50765,0.5077,21000000.0
2009-02-27 00:44:00,0.50775,0.50775,0.5072,0.5072,33400000.0
2009-02-27 00:45:00,0.5073,0.5073,0.5071,0.5072,111600000.0
2009-02-27 00:46:00,0.50683,0.50694,0.50671,0.50694,90000000.0
2009-02-27 00:47:00,0.50715,0.50715,0.50715,0.50715,14000000.0
2009-02-27 00:48:00,0.50715,0.50715,0.50715,0.50715,3800000.0
2009-02-27 00:49:00,0.5071,0.5071,0.5071,0.5071,7400000.0
2009-02-27 00:50:00,0.507,0.50735,0.50678,0.50678,26000000.0
2009-02-27 00:51:00,0.50705,0.50705,0.50705,0.50705,9200000.0
2009-02-27 00:52:00,0.5071,0.50715,0.50705,0.5071,16800000.0
2009-02-27 00:53:00,0.5071,0.5071,0.50705,0.5071,35800000.0
2009-02-27 00:54:00,0.5071,0.50715,0.5071,0.50715,13200000.0
2009-02-27 00:55:00,0.50715,0.50745,0.50715,0.5073,46200000.0
2009-02-27 00:56:00,0.5073,0.5073,0.50725,0.5073,8800000.0
2009-02-27 00:57:00,0.5073,0.5074,0.50725,0.50725,33000000.0
2009-02-27 00:58:00,0.50725,0.50725,0.50725,0.50725,6600000.0
2009-02-27 00:59:00,0.50725,0.50765,0.50725,0.50765,106600000.0
2009-02-27 01:00:00,0.50765,0.50765,0.50745,0.50745,63400000.0
2009-02-27 01:01:00,0.5076,0.5076,0.50735,0.50735,75000000.0
2009-02-27 01:02:00,0.50735,0.50745,0.50735,0.50745,11800000.0
2009-02-27 01:03:00,0.50745,0.50745,0.50745,0.50745,3200000.0
2009-02-27 01:04:00,0.50745,0.50755,0.50735,0.50735,42600000.0
2009-02-27 01:05:00,0.50735,0.50775,0.50725,0.50745,54800000.0
2009-02-27 01:06:00,0.50755,0.50755,0.50745,0.50745,14400000.0
2009-02-27 01:07:00,0.50745,0.50745,0.5074,0.5074,9600000.0
2009-02-27 01:08:00,0.5076,0.50775,0.50725,0.5073,116800000.0
2009-02-27 01:09:00,0.5074,0.5076,0.50725,0.5073,58400000.0
2009-02-27 01:10:00,0.5073,0.5075,0.5073,0.50745,11200000.0
2009-02-27 01:11:00,0.50755,0.50765,0.50745,0.50745,49200000.0
2009-02-27 01:12:00,0.50745,0.50775,0.50735,0.5074,90000000.0
2009-02-27 01:13:00,0.5074,0.50745,0.5074,0.50745,19200000.0
2009-02-27 01:14:00,0.5074,0.50745,0.5074,0.50745,7800000.0
2009-02-27 01:15:00,0.5075,0.5076,0.50745,0.5076,34800000.0
2009-02-27 01:16:00,0.5076,0.50765,0.50755,0.50755,51800000.0
2009-02-27 01:17:00,0.50755,0.50815,0.50755,0.50815,67400000.0
2009-02-27 01:18:00,0.50815,0.50815,0.5078,0.5078,4800000.0
2009-02-27 01:19:00,0.5079,0.50825,0.5079,0.50815,21400000.0
2009-02-27 01:20:00,0.50815,0.50815,0.50795,0.50795,11200000.0
2009-02-27 01:21:00,0.50795,0.508,0.5078,0.5078,34400000.0
2009-02-27 01:22:00,0.5078,0.508,0.5077,0.5077,37600000.0
2009-02-27 01:23:00,0.5077,0.50775,0.5077,0.5077,17400000.0
2009-02-27 01:24:00,0.5077,0.5079,0.5077,0.50785,36000000.0
2009-02-27 01:25:00,0.50785,0.50785,0.50745,0.5075,72400000.0
2009-02-27 01:26:00,0.5075,0.5076,0.50705,0.5072,131400000.0
2009-02-27 01:27:00,0.5072,0.50735,0.50705,0.5073,77200000.0
2009-02-27 01:28:00,0.5073,0.5073,0.50725,0.5073,18200000.0
2009-02-27 01:29:00,0.5068,0.50692,0.50669,0.50679,35600000.0
2009-02-27 01:30:00,0.5073,0.5073,0.5072,0.5072,3800000.0
2009-02-27 01:31:00,0.5072,0.50725,0.5072,0.5072,6600000.0
2009-02-27 01:32:00,0.50715,0.5072,0.50715,0.5072,6600000.0
2009-02-27 01:33:00,0.50685,0.50703,0.50668,0.50668,26000000.0
2009-02-27 01:34:00,0.50673,0.50693,0.50658,0.50683,28800000.0
2009-02-27 01:35:00,0.50694,0.50704,0.50668,0.50668,32800000.0
2009-02-27 01:36:00,0.50666,0.50694,0.50655,0.50679,31200000.0
2009-02-27 01:37:00,0.50679,0.50679,0.5063,0.50658,95000000.0
2009-02-27 01:38:00,0.50725,0.5073,0.5072,0.5072,27000000.0
2009-02-27 01:39:00,0.5072,0.5072,0.507,0.507,18000000.0
2009-02-27 01:40:00,0.507,0.507,0.50675,0.50685,22000000.0
2009-02-27 01:41:00,0.50695,0.5071,0.50695,0.5071,6400000.0
2009-02-27 01:42:00,0.5071,0.5071,0.50695,0.50695,24400000.0
2009-02-27 01:43:00,0.50695,0.50695,0.50685,0.50695,31600000.0
2009-02-27 01:44:00,0.50685,0.50685,0.5066,0.5067,106200000.0
2009-02-27 01:45:00,0.50665,0.5067,0.50665,0.5067,35200000.0
2009-02-27 01:46:00,0.5067,0.50675,0.5067,0.50675,44600000.0
2009-02-27 01:47:00,0.5068,0.5068,0.50665,0.50665,32400000.0
2009-02-27 01:48:00,0.50665,0.50665,0.5066,0.5066,44200000.0
2009-02-27 01:49:00,0.5066,0.5066,0.5066,0.5066,3800000.0
2009-02-27 01:50:00,0.5068,0.5068,0.5068,0.5068,8800000.0
2009-02-27 01:51:00,0.5068,0.5068,0.5068,0.5068,46800000.0
2009-02-27 01:52:00,0.5068,0.50695,0.5068,0.50695,22600000.0
2009-02-27 01:53:00,0.50695,0.50695,0.50685,0.5069,50000000.0
2009-02-27 01:54:00,0.507,0.507,0.5069,0.507,6000000.0
2009-02-27 01:55:00,0.507,0.5074,0.50695,0.5072,132200000.0
2009-02-27 01:56:00,0.50715,0.50725,0.5071,0.5071,68200000.0
2009-02-27 01:57:00,0.5071,0.5071,0.50705,0.5071,38200000.0
2009-02-27 01:58:00,0.5071,0.5071,0.5071,0.5071,6400000.0
2009-02-27 01:59:00,0.5071,0.50715,0.5071,0.50715,116400001.0
2009-02-27 02:00:00,0.5072,0.5073,0.5072,0.5073,4400000.0
2009-02-27 02:01:00,0.50725,0.50755,0.50725,0.50745,88600000.0
2009-02-27 02:02:00,0.50755,0.5078,0.5074,0.5074,94600000.0
2009-02-27 02:03:00,0.5074,0.5074,0.5074,0.5074,16600000.0
2009-02-27 02:04:00,0.5074,0.5075,0.5074,0.5075,65800000.0
2009-02-27 02:05:00,0.5075,0.50755,0.5075,0.50755,20200000.0
2009-02-27 02:06:00,0.50755,0.50755,0.50745,0.50745,249200001.0
2009-02-27 02:07:00,0.50745,0.5075,0.5073,0.50745,63600000.0
2009-02-27 02:08:00,0.50745,0.50745,0.50745,0.50745,34800000.0
2009-02-27 02:09:00,0.5077,0.5077,0.5077,0.5077,2200000.0
2009-02-27 02:10:00,0.5077,0.5077,0.50755,0.5076,28200000.0
2009-02-27 02:11:00,0.50755,0.50755,0.50755,0.50755,12600000.0
2009-02-27 02:12:00,0.5075,0.50755,0.5073,0.50755,196800000.0
2009-02-27 02:13:00,0.50745,0.5075,0.50735,0.5075,68200000.0
2009-02-27 02:14:00,0.50765,0.50765,0.5073,0.5074,194600000.0
2009-02-27 02:15:00,0.50745,0.5076,0.50745,0.5075,67800000.0
2009-02-27 02:16:00,0.5075,0.5077,0.5075,0.5076,51400000.0
2009-02-27 02:17:00,0.5077,0.5077,0.5076,0.5076,65200000.0
2009-02-27 02:18:00,0.50724,0.50735,0.50705,0.50728,34600000.0
2009-02-27 02:19:00,0.5077,0.50775,0.50755,0.50755,23800000.0
2009-02-27 02:20:00,0.50755,0.5076,0.50755,0.50755,44200000.0
2009-02-27 02:21:00,0.50755,0.50755,0.50675,0.50675,67200000.0
2009-02-27 02:22:00,0.50695,0.50695,0.5068,0.50685,32400000.0
2009-02-27 02:23:00,0.5068,0.5068,0.50645,0.5065,116000000.0
2009-02-27 02:24:00,0.50655,0.50655,0.50655,0.50655,9800000.0
2009-02-27 02:25:00,0.50655,0.50715,0.5065,0.507,156400000.0
2009-02-27 02:26:00,0.50695,0.507,0.5067,0.5069,216800000.0
2009-02-27 02:27:00,0.5069,0.5069,0.50645,0.5065,83800000.0
2009-02-27 02:28:00,0.5066,0.5068,0.5066,0.5066,67400000.0
2009-02-27 02:29:00,0.5066,0.5066,0.5053,0.5057,230200000.0
2009-02-27 02:30:00,0.5059,0.506,0.50545,0.506,97600000.0
2009-02-27 02:31:00,0.506,0.50615,0.5058,0.506,119600000.0
2009-02-27 02:32:00,0.506,0.5061,0.50525,0.5054,145600000.0
2009-02-27 02:33:00,0.5055,0.50555,0.5051,0.5053,229600000.0
2009-02-27 02:34:00,0.5053,0.5057,0.5053,0.5057,46400000.0
2009-02-27 02:35:00,0.5057,0.5058,0.5055,0.50565,80000000.0
2009-02-27 02:36:00,0.50565,0.50595,0.50565,0.5057,46200000.0
2009-02-27 02:37:00,0.5057,0.5057,0.50545,0.5055,63000000.0
2009-02-27 02:38:00,0.5055,0.50555,0.5052,0.5054,89400000.0
2009-02-27 02:39:00,0.50535,0.50545,0.50525,0.5053,28600000.0
2009-02-27 02:40:00,0.50525,0.50525,0.50515,0.50525,15800000.0
2009-02-27 02:41:00,0.5053,0.5057,0.5052,0.5056,115000000.0
2009-02-27 02:42:00,0.5056,0.5056,0.5054,0.5055,138400000.0
2009-02-27 02:43:00,0.50555,0.50595,0.50545,0.5057,44800000.0
2009-02-27 02:44:00,0.5057,0.5062,0.5057,0.5062,133000000.0
2009-02-27 02:45:00,0.5061,0.5061,0.50605,0.5061,22400000.0
2009-02-27 02:46:00,0.5061,0.50615,0.5061,0.50615,54800000.0
2009-02-27 02:47:00,0.5062,0.5063,0.5062,0.5063,13800000.0
2009-02-27 02:48:00,0.5063,0.50635,0.506,0.50605,66200000.0
2009-02-27 02:49:00,0.506,0.506,0.5051,0.5055,136000000.0
2009-02-27 02:50:00,0.5055,0.50605,0.5052,0.50545,218600000.0
2009-02-27 02:51:00,0.50555,0.5056,0.50555,0.50555,17600000.0
2009-02-27 02:52:00,0.5055,0.506,0.5055,0.506,94600000.0
2009-02-27 02:53:00,0.506,0.506,0.50535,0.50545,157600000.0
2009-02-27 02:54:00,0.50545,0.5059,0.50545,0.50575,52600000.0
2009-02-27 02:55:00,0.50575,0.50625,0.50575,0.50595,115000000.0
2009-02-27 02:56:00,0.50595,0.50605,0.50595,0.50595,24200000.0
2009-02-27 02:57:00,0.5059,0.5059,0.50575,0.50575,41800000.0
2009-02-27 02:58:00,0.5058,0.5058,0.5057,0.5057,14000000.0
2009-02-27 02:59:00,0.5058,0.5058,0.50535,0.5056,94400000.0
2009-02-27 03:00:00,0.5056,0.5056,0.5053,0.50555,89800000.0
2009-02-27 03:01:00,0.5055,0.5062,0.5055,0.5062,160000000.0
2009-02-27 03:02:00,0.5062,0.5063,0.5061,0.5063,99600000.0
2009-02-27 03:03:00,0.5063,0.5063,0.5062,0.5063,31200000.0
2009-02-27 03:04:00,0.5063,0.5066,0.5063,0.5066,215400000.0
2009-02-27 03:05:00,0.5062,0.5062,0.506,0.506,46400000.0
2009-02-27 03:06:00,0.5059,0.5061,0.50555,0.506,75000000.0
2009-02-27 03:07:00,0.50605,0.50615,0.506,0.506,50000000.0
2009-02-27 03:08:00,0.506,0.50605,0.50595,0.50605,29400000.0
2009-02-27 03:09:00,0.50605,0.50645,0.50605,0.50615,111400000.0
2009-02-27 03:10:00,0.50615,0.5063,0.5061,0.5063,22400000.0
2009-02-27 03:11:00,0.50625,0.50625,0.5061,0.5061,69800000.0
2009-02-27 03:12:00,0.5061,0.5061,0.5061,0.5061,6600000.0
2009-02-27 03:13:00,0.50605,0.5061,0.50605,0.5061,13200000.0
2009-02-27 03:14:00,0.5061,0.5063,0.50605,0.5061,65400000.0
2009-02-27 03:15:00,0.5061,0.50615,0.50605,0.50605,52200000.0
2009-02-27 03:16:00,0.506,0.506,0.5055,0.5055,35400000.0
2009-02-27 03:17:00,0.5055,0.5057,0.50545,0.5056,41400000.0
2009-02-27 03:18:00,0.5055,0.5055,0.50545,0.50545,79000000.0
2009-02-27 03:19:00,0.5055,0.5058,0.5055,0.5056,55600000.0
2009-02-27 03:20:00,0.5057,0.5057,0.5057,0.5057,11000000.0
2009-02-27 03:21:00,0.5057,0.50575,0.50555,0.50555,55800000.0
2009-02-27 03:22:00,0.50545,0.50555,0.50545,0.5055,27400000.0
2009-02-27 03:23:00,0.50545,0.5055,0.5051,0.50535,137400000.0
2009-02-27 03:24:00,0.5055,0.5055,0.50515,0.5053,49600000.0
2009-02-27 03:25:00,0.50545,0.5055,0.50545,0.5055,18600000.0
2009-02-27 03:26:00,0.50555,0.50555,0.5052,0.5052,17600000.0
2009-02-27 03:27:00,0.5054,0.5055,0.50515,0.5055,25800000.0
2009-02-27 03:28:00,0.5054,0.5055,0.50505,0.5053,62000000.0
2009-02-27 03:29:00,0.5053,0.5055,0.5053,0.5055,30800000.0
2009-02-27 03:30:00,0.5055,0.5055,0.5054,0.5054,48000000.0
2009-02-27 03:31:00,0.5055,0.5061,0.5055,0.5061,59800000.0
2009-02-27 03:32:00,0.50605,0.50605,0.5054,0.5056,48600000.0
2009-02-27 03:33:00,0.5056,0.50635,0.5056,0.5057,158800000.0
2009-02-27 03:34:00,0.5056,0.50575,0.5056,0.5056,52000000.0
2009-02-27 03:35:00,0.5056,0.50575,0.5056,0.50575,15200000.0
2009-02-27 03:36:00,0.5058,0.50585,0.5056,0.5057,49400000.0
2009-02-27 03:37:00,0.50555,0.50555,0.5051,0.5053,71200000.0
2009-02-27 03:38:00,0.5053,0.50535,0.5053,0.5053,25800000.0
2009-02-27 03:39:00,0.50508,0.50531,0.50476,0.50524,24600000.0
2009-02-27 03:40:00,0.5053,0.5053,0.5053,0.5053,23400000.0
2009-02-27 03:41:00,0.5054,0.5055,0.5054,0.5055,3800000.0
2009-02-27 03:42:00,0.50545,0.50545,0.50525,0.5054,76200000.0
2009-02-27 03:43:00,0.5054,0.50545,0.5054,0.50545,41600000.0
2009-02-27 03:44:00,0.50545,0.5057,0.50545,0.5056,171200000.0
2009-02-27 03:45:00,0.5056,0.5056,0.50555,0.5056,45600000.0
2009-02-27 03:46:00,0.50565,0.5057,0.5056,0.5057,35800000.0
2009-02-27 03:47:00,0.5057,0.5057,0.50545,0.50555,184200001.0
2009-02-27 03:48:00,0.50555,0.50555,0.50555,0.50555,25200000.0
2009-02-27 03:49:00,0.50555,0.50555,0.50555,0.50555,12600000.0
2009-02-27 03:50:00,0.5056,0.5056,0.5055,0.5055,41000000.0
2009-02-27 03:51:00,0.5055,0.5055,0.5054,0.5054,80000000.0
2009-02-27 03:52:00,0.5054,0.5054,0.5052,0.50525,28400000.0
2009-02-27 03:53:00,0.50525,0.5053,0.50515,0.5053,68400000.0
2009-02-27 03:54:00,0.5053,0.5053,0.50525,0.50525,50600000.0
2009-02-27 03:55:00,0.50525,0.50525,0.50525,0.50525,34400000.0
2009-02-27 03:56:00,0.50525,0.5053,0.50515,0.50515,61800000.0
2009-02-27 03:57:00,0.50515,0.5052,0.50515,0.50515,83800000.0
2009-02-27 03:58:00,0.50515,0.50515,0.50515,0.50515,69600000.0
2009-02-27 03:59:00,0.50515,0.5052,0.50515,0.5052,97600000.0
2009-02-27 04:00:00,0.5052,0.5052,0.5052,0.5052,3800000.0
2009-02-27 04:01:00,0.5052,0.5052,0.5052,0.5052,23400000.0
2009-02-27 04:02:00,0.50475,0.50507,0.50445,0.50482,62000000.0
2009-02-27 04:03:00,0.50498,0.50527,0.50496,0.505,64200000.0
2009-02-27 04:04:00,0.5053,0.5055,0.5053,0.50535,108400000.0
2009-02-27 04:05:00,0.50535,0.50535,0.50535,0.50535,7600000.0
2009-02-27 04:06:00,0.50507,0.50517,0.505,0.50505,65200000.0
2009-02-27 04:07:00,0.5054,0.5054,0.5054,0.5054,33800000.0
2009-02-27 04:08:00,0.5054,0.5054,0.5054,0.5054,16200000.0
2009-02-27 04:09:00,0.5056,0.50565,0.5056,0.50565,11000000.0
2009-02-27 04:10:00,0.50545,0.50555,0.50545,0.50555,16400000.0
2009-02-27 04:11:00,0.50555,0.50555,0.50555,0.50555,11000000.0
2009-02-27 04:12:00,0.50555,0.50555,0.50555,0.50555,4400000.0
2009-02-27 04:13:00,0.5055,0.5055,0.50545,0.5055,31000000.0
2009-02-27 04:14:00,0.50545,0.50545,0.5053,0.5053,42400000.0
2009-02-27 04:15:00,0.50474,0.50491,0.50451,0.50476,122800000.0
2009-02-27 04:16:00,0.5053,0.5053,0.5053,0.5053,5200000.0
2009-02-27 04:17:00,0.5053,0.5053,0.5053,0.5053,6400000.0
2009-02-27 04:18:00,0.5053,0.5053,0.5053,0.5053,7600000.0
2009-02-27 04:19:00,0.5053,0.5053,0.5053,0.5053,6000000.0
2009-02-27 04:20:00,0.5053,0.5053,0.5053,0.5053,7200000.0
2009-02-27 04:21:00,0.5053,0.50545,0.5053,0.5053,115800000.0
2009-02-27 04:22:00,0.5053,0.50535,0.5053,0.5053,42600000.0
2009-02-27 04:23:00,0.50525,0.50525,0.50525,0.50525,12800000.0
2009-02-27 04:24:00,0.50525,0.50525,0.50525,0.50525,20600000.0
2009-02-27 04:25:00,0.5052,0.50525,0.5052,0.50525,9400000.0
2009-02-27 04:26:00,0.50525,0.5054,0.50525,0.50535,36400000.0
2009-02-27 04:27:00,0.50535,0.50535,0.50525,0.5053,15000000.0
2009-02-27 04:28:00,0.50525,0.50525,0.50525,0.50525,23600000.0
2009-02-27 04:29:00,0.50525,0.5053,0.50525,0.5053,24400000.0
2009-02-27 04:30:00,0.50501,0.5053,0.50479,0.50499,74400000.0
2009-02-27 04:31:00,0.50488,0.50515,0.50488,0.50513,155600000.0
2009-02-27 04:32:00,0.50535,0.5057,0.50535,0.5057,86400000.0
2009-02-27 04:33:00,0.5057,0.5058,0.5053,0.50565,79000000.0
2009-02-27 04:34:00,0.5056,0.5056,0.50535,0.50545,100600000.0
2009-02-27 04:35:00,0.5055,0.5056,0.5055,0.5056,16400000.0
2009-02-27 04:36:00,0.50523,0.50537,0.5051,0.50537,61200000.0
2009-02-27 04:37:00,0.50555,0.50555,0.50555,0.50555,2200000.0
2009-02-27 04:38:00,0.5056,0.5056,0.5056,0.5056,7600000.0
2009-02-27 04:39:00,0.5056,0.5056,0.5056,0.5056,5200000.0
2009-02-27 04:40:00,0.50544,0.50544,0.50514,0.50538,19600000.0
2009-02-27 04:41:00,0.50565,0.5057,0.50565,0.5057,26400000.0
2009-02-27 04:42:00,0.5058,0.5058,0.5057,0.5057,18000000.0
2009-02-27 04:43:00,0.50575,0.50575,0.50565,0.5057,33200000.0
2009-02-27 04:44:00,0.50565,0.50565,0.50565,0.50565,6600000.0
2009-02-27 04:45:00,0.50565,0.50565,0.50565,0.50565,2200000.0
2009-02-27 04:46:00,0.5057,0.5059,0.5057,0.5058,13400000.0
2009-02-27 04:47:00,0.50585,0.506,0.50575,0.506,35200000.0
2009-02-27 04:48:00,0.50576,0.50576,0.50541,0.50571,42200000.0
2009-02-27 04:49:00,0.50567,0.50573,0.50554,0.50573,29600000.0
2009-02-27 04:50:00,0.506,0.506,0.50575,0.50575,20400000.0
2009-02-27 04:51:00,0.5058,0.506,0.5058,0.506,10200000.0
2009-02-27 04:52:00,0.506,0.506,0.506,0.506,2200000.0
2009-02-27 04:53:00,0.5061,0.5061,0.506,0.506,19800000.0
2009-02-27 04:54:00,0.50595,0.506,0.5057,0.5057,66600000.0
2009-02-27 04:55:00,0.5058,0.5058,0.5056,0.5056,29800000.0
2009-02-27 04:56:00,0.50565,0.50565,0.5056,0.50565,13600000.0
2009-02-27 04:57:00,0.5057,0.5058,0.5055,0.5055,49200000.0
2009-02-27 04:58:00,0.5055,0.5055,0.50525,0.5054,57600000.0
2009-02-27 04:59:00,0.50535,0.5054,0.5052,0.5052,77000000.0
2009-02-27 05:00:00,0.50525,0.5053,0.50525,0.5053,4200000.0
2009-02-27 05:01:00,0.50535,0.50535,0.50535,0.50535,3800000.0
2009-02-27 05:02:00,0.50494,0.50521,0.50492,0.50521,84400000.0
2009-02-27 05:03:00,0.50521,0.50521,0.50506,0.50517,52200000.0
2009-02-27 05:04:00,0.50535,0.50555,0.50525,0.50525,30600000.0
2009-02-27 05:05:00,0.50535,0.50555,0.50535,0.50535,29800000.0
2009-02-27 05:06:00,0.50535,0.5055,0.5053,0.5054,48400000.0
2009-02-27 05:07:00,0.5054,0.5054,0.5054,0.5054,1600000.0
2009-02-27 05:08:00,0.5054,0.5054,0.5054,0.5054,3200000.0
2009-02-27 05:09:00,0.5055,0.50555,0.5054,0.5054,23800000.0
2009-02-27 05:10:00,0.50508,0.50531,0.50508,0.5053,28800000.0
2009-02-27 05:11:00,0.5054,0.5054,0.5054,0.5054,1600000.0
2009-02-27 05:12:00,0.50513,0.5055,0.50505,0.5055,26800000.0
2009-02-27 05:13:00,0.50511,0.50553,0.50485,0.5052,49600000.0
2009-02-27 05:14:00,0.5054,0.5054,0.5054,0.5054,1600000.0
2009-02-27 05:15:00,0.5055,0.5055,0.5055,0.5055,13600000.0
2009-02-27 05:16:00,0.5055,0.5055,0.505,0.505,46000000.0
2009-02-27 05:17:00,0.50515,0.50515,0.505,0.50515,48600000.0
2009-02-27 05:18:00,0.5052,0.5052,0.5052,0.5052,8800000.0
2009-02-27 05:19:00,0.50515,0.50535,0.50515,0.5052,69000000.0
2009-02-27 05:20:00,0.50515,0.50525,0.5051,0.50525,112200000.0
2009-02-27 05:21:00,0.5053,0.50535,0.5052,0.50525,26600000.0
2009-02-27 05:22:00,0.5053,0.50545,0.50525,0.5053,173200000.0
2009-02-27 05:23:00,0.5053,0.50555,0.5052,0.5055,60000000.0
2009-02-27 05:24:00,0.5055,0.5055,0.5054,0.50545,64200000.0
2009-02-27 05:25:00,0.50545,0.50545,0.5052,0.5054,19200000.0
2009-02-27 05:26:00,0.50488,0.50515,0.50488,0.50495,49800000.0
2009-02-27 05:27:00,0.5054,0.5054,0.5054,0.5054,2000000.0
2009-02-27 05:28:00,0.5054,0.5054,0.5054,0.5054,1000000.0
2009-02-27 05:29:00,0.50535,0.50535,0.50535,0.50535,2200000.0
2009-02-27 05:30:00,0.5054,0.5054,0.50535,0.50535,5400000.0
2009-02-27 05:31:00,0.50535,0.50535,0.5052,0.5052,206000000.0
2009-02-27 05:32:00,0.5052,0.50525,0.5051,0.5051,60600000.0
2009-02-27 05:33:00,0.5051,0.50515,0.50505,0.50505,24600000.0
2009-02-27 05:34:00,0.505,0.50515,0.505,0.5051,102800000.0
2009-02-27 05:35:00,0.5051,0.5052,0.5051,0.5052,107800000.0
2009-02-27 05:36:00,0.50525,0.5053,0.5052,0.5053,96600000.0
2009-02-27 05:37:00,0.5053,0.5053,0.5052,0.5052,19200000.0
2009-02-27 05:38:00,0.5052,0.5053,0.5052,0.5053,7600000.0
2009-02-27 05:39:00,0.50525,0.50525,0.50525,0.50525,15000000.0
2009-02-27 05:40:00,0.50525,0.50525,0.50525,0.50525,28600000.0
2009-02-27 05:41:00,0.50525,0.50525,0.50515,0.5052,31200000.0
2009-02-27 05:42:00,0.5052,0.5053,0.5052,0.5053,34600000.0
2009-02-27 05:43:00,0.5053,0.5053,0.5053,0.5053,4400000.0
2009-02-27 05:44:00,0.5053,0.5053,0.5053,0.5053,2200000.0
2009-02-27 05:45:00,0.5053,0.5056,0.5053,0.5055,57600000.0
2009-02-27 05:46:00,0.5057,0.5057,0.50565,0.50565,15200000.0
2009-02-27 05:47:00,0.50565,0.50565,0.50545,0.5056,108200001.0
2009-02-27 05:48:00,0.50545,0.5055,0.50545,0.50545,35200001.0
2009-02-27 05:49:00,0.5054,0.50595,0.5054,0.50555,68600001.0
2009-02-27 05:50:00,0.5056,0.5056,0.50555,0.50555,12800000.0
2009-02-27 05:51:00,0.50545,0.50545,0.50545,0.50545,4800000.0
2009-02-27 05:52:00,0.50555,0.50555,0.50555,0.50555,3200000.0
2009-02-27 05:53:00,0.50555,0.50555,0.5055,0.5055,21000000.0
2009-02-27 05:54:00,0.50545,0.5055,0.50545,0.50545,14000000.0
2009-02-27 05:55:00,0.50545,0.5055,0.50545,0.5055,24800000.0
2009-02-27 05:56:00,0.50545,0.50545,0.50545,0.50545,16200000.0
2009-02-27 05:57:00,0.50499,0.50511,0.50481,0.50511,62400000.0
2009-02-27 05:58:00,0.50502,0.50515,0.50487,0.505,121400000.0
2009-02-27 05:59:00,0.50507,0.50507,0.50486,0.505,112800000.0
2009-02-27 06:00:00,0.50545,0.50545,0.50545,0.50545,36000000.0
2009-02-27 06:01:00,0.5052,0.50534,0.505,0.505,40000000.0
2009-02-27 06:02:00,0.5055,0.5055,0.5055,0.5055,5000000.0
2009-02-27 06:03:00,0.50545,0.5055,0.50545,0.5055,36200001.0
2009-02-27 06:04:00,0.50545,0.50545,0.50545,0.50545,39200001.0
2009-02-27 06:05:00,0.50545,0.50545,0.50545,0.50545,18000000.0
2009-02-27 06:06:00,0.5054,0.5056,0.50525,0.5056,105600000.0
2009-02-27 06:07:00,0.50555,0.5057,0.5055,0.5055,124400000.0
2009-02-27 06:08:00,0.5055,0.5056,0.5052,0.5054,48600000.0
2009-02-27 06:09:00,0.5054,0.5054,0.50535,0.50535,53000000.0
2009-02-27 06:10:00,0.50535,0.50535,0.5051,0.5052,73400000.0
2009-02-27 06:11:00,0.50515,0.5053,0.505,0.5051,108400000.0
2009-02-27 06:12:00,0.5052,0.5052,0.5052,0.5052,26400000.0
2009-02-27 06:13:00,0.5052,0.5053,0.50515,0.5052,38200000.0
2009-02-27 06:14:00,0.5052,0.5053,0.5051,0.5051,39400000.0
2009-02-27 06:15:00,0.5052,0.5052,0.5048,0.50515,68000000.0
2009-02-27 06:16:00,0.5051,0.5051,0.5051,0.5051,6600000.0
2009-02-27 06:17:00,0.50515,0.5054,0.50515,0.5052,63600000.0
2009-02-27 06:18:00,0.50525,0.5054,0.50525,0.5054,56800000.0
2009-02-27 06:19:00,0.50525,0.50535,0.50525,0.50535,11000000.0
2009-02-27 06:20:00,0.50535,0.50535,0.50535,0.50535,2200000.0
2009-02-27 06:21:00,0.5053,0.5055,0.5053,0.5055,15400000.0
2009-02-27 06:22:00,0.5057,0.5058,0.50555,0.50555,26400000.0
2009-02-27 06:23:00,0.5057,0.5059,0.5057,0.5058,46400000.0
2009-02-27 06:24:00,0.506,0.5062,0.50575,0.50585,70800000.0
2009-02-27 06:25:00,0.5059,0.50595,0.5058,0.50595,8600000.0
2009-02-27 06:26:00,0.506,0.506,0.506,0.506,2200000.0
2009-02-27 06:27:00,0.506,0.5061,0.50595,0.506,30600000.0
2009-02-27 06:28:00,0.506,0.506,0.506,0.506,2200000.0
2009-02-27 06:29:00,0.506,0.506,0.506,0.506,2200000.0
2009-02-27 06:30:00,0.506,0.5061,0.506,0.5061,4400000.0
2009-02-27 06:31:00,0.50615,0.50615,0.50615,0.50615,2200000.0
2009-02-27 06:32:00,0.5062,0.5062,0.5058,0.5058,59000000.0
2009-02-27 06:33:00,0.5058,0.5058,0.5058,0.5058,12200000.0
2009-02-27 06:34:00,0.50574,0.50602,0.5056,0.5056,35200000.0
2009-02-27 06:35:00,0.5058,0.5063,0.50575,0.5063,37400000.0
2009-02-27 06:36:00,0.5064,0.5066,0.50575,0.50635,166200001.0
2009-02-27 06:37:00,0.50635,0.5065,0.5059,0.50605,366000001.0
2009-02-27 06:38:00,0.50605,0.50635,0.50595,0.5062,53000000.0
2009-02-27 06:39:00,0.5062,0.5062,0.5062,0.5062,15000000.0
2009-02-27 06:40:00,0.5062,0.5062,0.5062,0.5062,8000000.0
2009-02-27 06:41:00,0.5062,0.5062,0.50615,0.50615,7600000.0
2009-02-27 06:42:00,0.50615,0.50615,0.5055,0.5055,19400000.0
2009-02-27 06:43:00,0.50565,0.50585,0.50565,0.50585,23000000.0
2009-02-27 06:44:00,0.5059,0.5059,0.5059,0.5059,1600000.0
2009-02-27 06:45:00,0.5059,0.5059,0.5059,0.5059,8000000.0
2009-02-27 06:46:00,0.5059,0.5059,0.5059,0.5059,8000000.0
2009-02-27 06:47:00,0.5058,0.5058,0.50575,0.50575,25600000.0
2009-02-27 06:48:00,0.50577,0.50584,0.5054,0.50583,22200000.0
2009-02-27 06:49:00,0.50575,0.50575,0.50575,0.50575,18000000.0
2009-02-27 06:50:00,0.5059,0.5059,0.50585,0.50585,3200000.0
2009-02-27 06:51:00,0.5058,0.50585,0.5058,0.50585,8000000.0
2009-02-27 06:52:00,0.50549,0.5056,0.50524,0.50538,65200000.0
2009-02-27 06:53:00,0.50585,0.50585,0.5058,0.50585,8000000.0
2009-02-27 06:54:00,0.5059,0.50595,0.5059,0.50595,21800000.0
2009-02-27 06:55:00,0.50595,0.50605,0.50595,0.50595,20600000.0
2009-02-27 06:56:00,0.50595,0.50595,0.50595,0.50595,33200000.0
2009-02-27 06:57:00,0.506,0.506,0.50595,0.50595,19000000.0
2009-02-27 06:58:00,0.50605,0.50605,0.50605,0.50605,136200000.0
2009-02-27 06:59:00,0.50605,0.5062,0.50605,0.50605,82400000.0
2009-02-27 07:00:00,0.5061,0.5061,0.5055,0.5058,50300000.0
2009-02-27 07:01:00,0.5058,0.50595,0.5057,0.5058,47000000.0
2009-02-27 07:02:00,0.50551,0.50554,0.50534,0.5055,64600000.0
2009-02-27 07:03:00,0.5058,0.50585,0.5058,0.50585,17200000.0
2009-02-27 07:04:00,0.50557,0.50565,0.50552,0.50562,98400000.0
2009-02-27 07:05:00,0.5059,0.50605,0.5059,0.50595,41000000.0
2009-02-27 07:06:00,0.50605,0.50605,0.50605,0.50605,1600000.0
2009-02-27 07:07:00,0.506,0.5063,0.506,0.50615,118400000.0
2009-02-27 07:08:00,0.50615,0.50615,0.50615,0.50615,27000000.0
2009-02-27 07:09:00,0.50605,0.50625,0.50605,0.50625,109600000.0
2009-02-27 07:10:00,0.50625,0.50625,0.50625,0.50625,199600000.0
2009-02-27 07:11:00,0.50625,0.50635,0.5062,0.50635,76400000.0
2009-02-27 07:12:00,0.50635,0.50675,0.50635,0.50635,137200001.0
2009-02-27 07:13:00,0.5064,0.5066,0.5064,0.5066,60600000.0
2009-02-27 07:14:00,0.50665,0.50665,0.50665,0.50665,3200000.0
2009-02-27 07:15:00,0.5066,0.50705,0.5062,0.50675,262599999.0
2009-02-27 07:16:00,0.50675,0.5068,0.5067,0.5067,125000000.0
2009-02-27 07:17:00,0.5067,0.5067,0.50665,0.50665,23400000.0
2009-02-27 07:18:00,0.50601,0.50652,0.50598,0.50627,91540000.0
2009-02-27 07:19:00,0.50665,0.5067,0.5066,0.5067,213600000.0
2009-02-27 07:20:00,0.5067,0.50675,0.5067,0.50675,389200000.0
2009-02-27 07:21:00,0.50675,0.5068,0.50675,0.5068,79600000.0
2009-02-27 07:22:00,0.50685,0.50695,0.50675,0.5068,38000000.0
2009-02-27 07:23:00,0.5069,0.5069,0.5069,0.5069,5400000.0
2009-02-27 07:24:00,0.5069,0.50695,0.5068,0.5069,20400000.0
2009-02-27 07:25:00,0.50665,0.50691,0.50644,0.5067,199400000.0
2009-02-27 07:26:00,0.5071,0.5071,0.50675,0.5068,46600000.0
2009-02-27 07:27:00,0.50695,0.50705,0.5069,0.5069,68000000.0
2009-02-27 07:28:00,0.5069,0.5069,0.5069,0.5069,6400000.0
2009-02-27 07:29:00,0.5071,0.50725,0.50675,0.50675,25200000.0
2009-02-27 07:30:00,0.5063,0.50669,0.5063,0.50669,33200000.0
2009-02-27 07:31:00,0.50685,0.5069,0.5068,0.5068,46400000.0
2009-02-27 07:32:00,0.50685,0.5069,0.5068,0.50685,42600000.0
2009-02-27 07:33:00,0.5069,0.5069,0.50685,0.50685,27000000.0
2009-02-27 07:34:00,0.50685,0.50685,0.5062,0.50655,191000000.0
2009-02-27 07:35:00,0.50655,0.50675,0.50655,0.50675,20200000.0
2009-02-27 07:36:00,0.50675,0.50675,0.5067,0.50675,12800000.0
2009-02-27 07:37:00,0.50675,0.50675,0.5066,0.50675,13800000.0
2009-02-27 07:38:00,0.50665,0.5067,0.50605,0.50655,118200000.0
2009-02-27 07:39:00,0.50655,0.5068,0.50625,0.50655,49200000.0
2009-02-27 07:40:00,0.5067,0.5067,0.5065,0.50665,25600000.0
2009-02-27 07:41:00,0.5066,0.50675,0.5066,0.5067,23000000.0
2009-02-27 07:42:00,0.5066,0.50675,0.5066,0.5066,45000000.0
2009-02-27 07:43:00,0.5066,0.50665,0.5065,0.5065,56000000.0
2009-02-27 07:44:00,0.5066,0.50665,0.5066,0.5066,64000000.0
2009-02-27 07:45:00,0.50632,0.50641,0.5061,0.50615,34860000.0
2009-02-27 07:46:00,0.5066,0.5066,0.5065,0.5065,33000000.0
2009-02-27 07:47:00,0.5065,0.50655,0.506,0.50605,249800000.0
2009-02-27 07:48:00,0.50605,0.5061,0.5056,0.5057,83800000.0
2009-02-27 07:49:00,0.5057,0.5057,0.5054,0.50545,70800000.0
2009-02-27 07:50:00,0.5055,0.50605,0.5054,0.50605,179800000.0
2009-02-27 07:51:00,0.50605,0.50605,0.50595,0.50595,17600000.0
2009-02-27 07:52:00,0.50615,0.5064,0.50595,0.506,141800000.0
2009-02-27 07:53:00,0.5061,0.5064,0.506,0.5062,105200000.0
2009-02-27 07:54:00,0.50615,0.5062,0.5061,0.5062,40200000.0
2009-02-27 07:55:00,0.5062,0.5066,0.5062,0.5062,35700000.0
2009-02-27 07:56:00,0.5064,0.50665,0.5062,0.5062,45800000.0
2009-02-27 07:57:00,0.50635,0.5064,0.50615,0.50615,43600000.0
2009-02-27 07:58:00,0.50615,0.50615,0.50615,0.50615,15200000.0
2009-02-27 07:59:00,0.50615,0.5064,0.50615,0.5062,45600000.0
2009-02-27 08:00:00,0.50635,0.5068,0.50635,0.50655,105800000.0
2009-02-27 08:01:00,0.5066,0.5069,0.5066,0.50685,33200000.0
2009-02-27 08:02:00,0.5068,0.5072,0.50665,0.5072,107500000.0
2009-02-27 08:03:00,0.5072,0.50745,0.50705,0.5073,155200000.0
2009-02-27 08:04:00,0.50725,0.50735,0.50705,0.5071,99000000.0
2009-02-27 08:05:00,0.50715,0.50715,0.50715,0.50715,22200000.0
2009-02-27 08:06:00,0.50715,0.50725,0.5071,0.50715,61400000.0
2009-02-27 08:07:00,0.50715,0.50715,0.50705,0.50705,31200000.0
2009-02-27 08:08:00,0.50705,0.50705,0.50675,0.50675,44000000.0
2009-02-27 08:09:00,0.50675,0.5068,0.50675,0.5068,6600000.0
2009-02-27 08:10:00,0.5068,0.5068,0.5067,0.5067,22800000.0
2009-02-27 08:11:00,0.5067,0.5068,0.50595,0.50595,120600000.0
2009-02-27 08:12:00,0.50595,0.50625,0.50595,0.50625,61200000.0
2009-02-27 08:13:00,0.50625,0.50645,0.50625,0.50645,47600000.0
2009-02-27 08:14:00,0.50635,0.5065,0.50635,0.5065,35800000.0
2009-02-27 08:15:00,0.5065,0.5065,0.5065,0.5065,5000000.0
2009-02-27 08:16:00,0.50645,0.50645,0.50645,0.50645,5600000.0
2009-02-27 08:17:00,0.5065,0.5065,0.50645,0.50645,33200000.0
2009-02-27 08:18:00,0.50665,0.50665,0.50645,0.50645,12000000.0
2009-02-27 08:19:00,0.50645,0.5067,0.50635,0.50655,23000000.0
2009-02-27 08:20:00,0.50614,0.50626,0.50592,0.50597,57800000.0
2009-02-27 08:21:00,0.50645,0.50655,0.50645,0.5065,20400000.0
2009-02-27 08:22:00,0.50655,0.50655,0.50655,0.50655,2200000.0
2009-02-27 08:23:00,0.50601,0.50627,0.50599,0.50616,79600000.0
2009-02-27 08:24:00,0.50655,0.5068,0.50655,0.5068,10800000.0
2009-02-27 08:25:00,0.5068,0.5068,0.50665,0.50665,9600000.0
2009-02-27 08:26:00,0.50655,0.5066,0.50655,0.5066,17600000.0
2009-02-27 08:27:00,0.50665,0.5067,0.50665,0.5067,22800000.0
2009-02-27 08:28:00,0.50675,0.50705,0.50665,0.50665,96400000.0
2009-02-27 08:29:00,0.5066,0.507,0.50655,0.50695,42800000.0
2009-02-27 08:30:00,0.50675,0.50675,0.5064,0.5066,20400000.0
2009-02-27 08:31:00,0.5067,0.5067,0.50655,0.5067,55600000.0
2009-02-27 08:32:00,0.5068,0.50685,0.5065,0.50655,53800000.0
2009-02-27 08:33:00,0.50655,0.5067,0.5065,0.5067,32000000.0
2009-02-27 08:34:00,0.5067,0.5067,0.50645,0.5066,56200000.0
2009-02-27 08:35:00,0.5066,0.5066,0.50655,0.5066,12800000.0
2009-02-27 08:36:00,0.50655,0.50655,0.50655,0.50655,6400000.0
2009-02-27 08:37:00,0.50655,0.50655,0.5065,0.5065,11600000.0
2009-02-27 08:38:00,0.5065,0.5067,0.50645,0.5065,76200000.0
2009-02-27 08:39:00,0.5065,0.5065,0.50645,0.50645,21600000.0
2009-02-27 08:40:00,0.50655,0.50655,0.50655,0.50655,4400000.0
2009-02-27 08:41:00,0.50655,0.50665,0.50645,0.50665,21600000.0
2009-02-27 08:42:00,0.50665,0.5069,0.50655,0.5069,15200000.0
2009-02-27 08:43:00,0.5069,0.5069,0.50645,0.50645,15000000.0
2009-02-27 08:44:00,0.50645,0.5066,0.50645,0.5066,14800000.0
2009-02-27 08:45:00,0.5066,0.5066,0.50645,0.50645,27000000.0
2009-02-27 08:46:00,0.50645,0.5066,0.50645,0.5066,38200000.0
2009-02-27 08:47:00,0.5066,0.5066,0.5065,0.5066,52000000.0
2009-02-27 08:48:00,0.50655,0.50655,0.50645,0.50655,28400000.0
2009-02-27 08:49:00,0.50655,0.50655,0.5065,0.5065,23200000.0
2009-02-27 08:50:00,0.5066,0.5066,0.5066,0.5066,4400000.0
2009-02-27 08:51:00,0.50665,0.50675,0.5063,0.5063,70400000.0
2009-02-27 08:52:00,0.5063,0.5063,0.506,0.5061,138600000.0
2009-02-27 08:53:00,0.5061,0.5062,0.5061,0.5062,20600000.0
2009-02-27 08:54:00,0.50625,0.50625,0.50615,0.50615,42400000.0
2009-02-27 08:55:00,0.5062,0.5062,0.5061,0.50615,51200000.0
2009-02-27 08:56:00,0.50615,0.50615,0.5054,0.50545,207800000.0
2009-02-27 08:57:00,0.5056,0.50595,0.50545,0.50595,38200000.0
2009-02-27 08:58:00,0.50615,0.50615,0.5059,0.506,59600000.0
2009-02-27 08:59:00,0.506,0.506,0.506,0.506,3200000.0
2009-02-27 09:00:00,0.506,0.506,0.50565,0.50565,53600000.0
2009-02-27 09:01:00,0.50565,0.50565,0.50565,0.50565,3200000.0
2009-02-27 09:02:00,0.50565,0.5058,0.5051,0.50545,139799999.0
2009-02-27 09:03:00,0.5056,0.50565,0.5056,0.50565,7800000.0
2009-02-27 09:04:00,0.50565,0.50565,0.50555,0.50565,11000000.0
2009-02-27 09:05:00,0.50565,0.5057,0.50565,0.5057,13200000.0
2009-02-27 09:06:00,0.5057,0.5057,0.5057,0.5057,3200000.0
2009-02-27 09:07:00,0.50565,0.5057,0.50555,0.5057,44400000.0
2009-02-27 09:08:00,0.5057,0.5057,0.5055,0.50565,71400000.0
2009-02-27 09:09:00,0.50565,0.50575,0.50565,0.50575,7800000.0
2009-02-27 09:10:00,0.50575,0.50575,0.50575,0.50575,6600000.0
2009-02-27 09:11:00,0.50575,0.50575,0.50575,0.50575,7600000.0
2009-02-27 09:12:00,0.50585,0.50585,0.50575,0.50575,26800000.0
2009-02-27 09:13:00,0.50575,0.50575,0.50565,0.50565,57000000.0
2009-02-27 09:14:00,0.50565,0.50585,0.50545,0.50585,141600000.0
2009-02-27 09:15:00,0.50585,0.506,0.50565,0.50575,171600000.0
2009-02-27 09:16:00,0.50575,0.5058,0.5056,0.50565,409800000.0
2009-02-27 09:17:00,0.50565,0.50565,0.50545,0.50545,126399999.0
2009-02-27 09:18:00,0.5055,0.50555,0.50535,0.50535,633200009.0
2009-02-27 09:19:00,0.50535,0.50555,0.50535,0.50555,260000002.0
2009-02-27 09:20:00,0.5056,0.50575,0.5056,0.50565,117200000.0
2009-02-27 09:21:00,0.5057,0.50575,0.5057,0.5057,4000000.0
2009-02-27 09:22:00,0.5057,0.5057,0.50555,0.50555,58400000.0
2009-02-27 09:23:00,0.5056,0.5056,0.5056,0.5056,8800000.0
2009-02-27 09:24:00,0.5056,0.50565,0.50545,0.50545,454199998.0
2009-02-27 09:25:00,0.50535,0.50535,0.50525,0.50535,583600001.0
2009-02-27 09:26:00,0.50535,0.50535,0.50465,0.50495,127999999.0
2009-02-27 09:27:00,0.505,0.5053,0.5048,0.5053,53400000.0
2009-02-27 09:28:00,0.50525,0.50535,0.5052,0.50525,69800000.0
2009-02-27 09:29:00,0.5052,0.50525,0.50475,0.505,188999997.0
2009-02-27 09:30:00,0.505,0.5052,0.50495,0.50515,86600000.0
2009-02-27 09:31:00,0.50515,0.50525,0.50505,0.50505,46800000.0
2009-02-27 09:32:00,0.50505,0.50505,0.50505,0.50505,9000000.0
2009-02-27 09:33:00,0.5051,0.5056,0.50505,0.50525,99800000.0
2009-02-27 09:34:00,0.5053,0.5053,0.5053,0.5053,14400000.0
2009-02-27 09:35:00,0.5053,0.5056,0.5053,0.50545,48000000.0
2009-02-27 09:36:00,0.5054,0.5059,0.5053,0.5059,29800000.0
2009-02-27 09:37:00,0.5059,0.5059,0.50525,0.50525,23400000.0
2009-02-27 09:38:00,0.5053,0.5055,0.5052,0.50535,27000000.0
2009-02-27 09:39:00,0.50535,0.50545,0.50535,0.50545,19000000.0
2009-02-27 09:40:00,0.5055,0.5058,0.5055,0.5058,10800000.0
2009-02-27 09:41:00,0.50575,0.50585,0.50565,0.50565,32000000.0
2009-02-27 09:42:00,0.50565,0.50575,0.50565,0.5057,40400000.0
2009-02-27 09:43:00,0.5057,0.5057,0.50555,0.50555,115200000.0
2009-02-27 09:44:00,0.50555,0.50555,0.5055,0.5055,3600000.0
2009-02-27 09:45:00,0.50545,0.50565,0.50545,0.50565,55400000.0
2009-02-27 09:46:00,0.5057,0.5057,0.50565,0.50565,9400000.0
2009-02-27 09:47:00,0.50565,0.5061,0.5055,0.5061,83600000.0
2009-02-27 09:48:00,0.5061,0.5063,0.50605,0.5063,161200000.0
2009-02-27 09:49:00,0.5062,0.5063,0.5058,0.5058,124600000.0
2009-02-27 09:50:00,0.5058,0.50585,0.5057,0.5057,70600000.0
2009-02-27 09:51:00,0.5057,0.5057,0.5056,0.5056,79600000.0
2009-02-27 09:52:00,0.50565,0.50565,0.50555,0.5056,45400000.0
2009-02-27 09:53:00,0.5056,0.5058,0.50555,0.5056,85200000.0
2009-02-27 09:54:00,0.5056,0.5056,0.5053,0.5053,32000000.0
2009-02-27 09:55:00,0.5054,0.5054,0.50525,0.5053,9800000.0
2009-02-27 09:56:00,0.5053,0.5053,0.50525,0.5053,8600000.0
2009-02-27 09:57:00,0.5053,0.5053,0.50525,0.50525,11000000.0
2009-02-27 09:58:00,0.50525,0.5053,0.5051,0.50525,38800000.0
2009-02-27 09:59:00,0.50525,0.5053,0.50505,0.5051,107200000.0
2009-02-27 10:00:00,0.5051,0.50515,0.50505,0.50515,24200000.0
2009-02-27 10:01:00,0.50505,0.50525,0.50505,0.50515,143999999.0
2009-02-27 10:02:00,0.50505,0.5053,0.50495,0.50525,52800000.0
2009-02-27 10:03:00,0.5051,0.5052,0.5049,0.5049,154600000.0
2009-02-27 10:04:00,0.505,0.505,0.50445,0.5048,137400000.0
2009-02-27 10:05:00,0.5048,0.5049,0.5045,0.5045,65800000.0
2009-02-27 10:06:00,0.5045,0.5046,0.5045,0.5045,44600000.0
2009-02-27 10:07:00,0.50455,0.5046,0.50445,0.5045,141600000.0
2009-02-27 10:08:00,0.5045,0.50465,0.50405,0.50425,169000000.0
2009-02-27 10:09:00,0.50425,0.50425,0.5042,0.5042,134800000.0
2009-02-27 10:10:00,0.5042,0.5042,0.50415,0.50415,58000000.0
2009-02-27 10:11:00,0.50415,0.50425,0.50415,0.50425,30200000.0
2009-02-27 10:12:00,0.50445,0.50445,0.50425,0.50435,177400000.0
2009-02-27 10:13:00,0.50435,0.5044,0.50385,0.50395,239400000.0
2009-02-27 10:14:00,0.504,0.50435,0.504,0.50435,198400000.0
2009-02-27 10:15:00,0.5044,0.50445,0.50405,0.5041,101800000.0
2009-02-27 10:16:00,0.5041,0.5045,0.50405,0.5045,59400000.0
2009-02-27 10:17:00,0.5045,0.5048,0.5043,0.5043,78400000.0
2009-02-27 10:18:00,0.5043,0.5043,0.50395,0.504,134800000.0
2009-02-27 10:19:00,0.504,0.50415,0.50395,0.50415,44400000.0
2009-02-27 10:20:00,0.5042,0.5043,0.50415,0.5042,24200000.0
2009-02-27 10:21:00,0.5042,0.50435,0.50415,0.50425,62200000.0
2009-02-27 10:22:00,0.50425,0.50425,0.50385,0.5041,40200000.0
2009-02-27 10:23:00,0.5041,0.50415,0.5041,0.50415,18400000.0
2009-02-27 10:24:00,0.50415,0.5042,0.5041,0.5041,42000000.0
2009-02-27 10:25:00,0.5041,0.50415,0.504,0.50405,45000000.0
2009-02-27 10:26:00,0.5041,0.50415,0.504,0.504,81200000.0
2009-02-27 10:27:00,0.504,0.504,0.504,0.504,15000000.0
2009-02-27 10:28:00,0.504,0.5041,0.504,0.5041,13200000.0
2009-02-27 10:29:00,0.5041,0.5048,0.5041,0.5044,370600000.0
2009-02-27 10:30:00,0.5044,0.50445,0.50425,0.5043,144800000.0
2009-02-27 10:31:00,0.5044,0.5045,0.50425,0.5044,266000000.0
2009-02-27 10:32:00,0.50435,0.50445,0.50435,0.5044,44200000.0
2009-02-27 10:33:00,0.50435,0.5044,0.50425,0.50425,50400000.0
2009-02-27 10:34:00,0.50435,0.50445,0.50435,0.50445,20200000.0
2009-02-27 10:35:00,0.50445,0.50455,0.50425,0.50425,99800000.0
2009-02-27 10:36:00,0.50425,0.50435,0.50425,0.50425,18400000.0
2009-02-27 10:37:00,0.50425,0.50425,0.50415,0.50415,22600000.0
2009-02-27 10:38:00,0.50415,0.5043,0.50365,0.50365,58200000.0
2009-02-27 10:39:00,0.5037,0.5038,0.5036,0.5037,131800000.0
2009-02-27 10:40:00,0.5037,0.50375,0.50365,0.5037,87200000.0
2009-02-27 10:41:00,0.5037,0.5037,0.5032,0.5037,236900000.0
2009-02-27 10:42:00,0.5037,0.5043,0.5035,0.5041,158600000.0
2009-02-27 10:43:00,0.5041,0.5042,0.50375,0.50385,213400000.0
2009-02-27 10:44:00,0.50385,0.50395,0.50375,0.5038,95000000.0
2009-02-27 10:45:00,0.50375,0.5038,0.50375,0.5038,132200002.0
2009-02-27 10:46:00,0.5038,0.50385,0.5037,0.5038,77600000.0
2009-02-27 10:47:00,0.5038,0.504,0.5036,0.50375,35600000.0
2009-02-27 10:48:00,0.50375,0.50375,0.5031,0.5031,151400000.0
2009-02-27 10:49:00,0.50315,0.5032,0.50295,0.503,78000000.0
2009-02-27 10:50:00,0.503,0.5033,0.503,0.50325,100400000.0
2009-02-27 10:51:00,0.50325,0.50335,0.50325,0.5033,56800000.0
2009-02-27 10:52:00,0.5033,0.50335,0.50275,0.50285,166400000.0
2009-02-27 10:53:00,0.50285,0.50285,0.50275,0.5028,117800000.0
2009-02-27 10:54:00,0.50275,0.5032,0.50265,0.50265,24000000.0
2009-02-27 10:55:00,0.5028,0.503,0.50275,0.50295,79000000.0
2009-02-27 10:56:00,0.50295,0.50325,0.5027,0.5032,93000000.0
2009-02-27 10:57:00,0.5032,0.5035,0.50315,0.5035,94800000.0
2009-02-27 10:58:00,0.5035,0.5035,0.50305,0.50315,77600000.0
2009-02-27 10:59:00,0.50315,0.50315,0.5027,0.5027,59000000.0
2009-02-27 11:00:00,0.5027,0.5029,0.5026,0.50265,41200000.0
2009-02-27 11:01:00,0.5028,0.5029,0.50255,0.50255,52800000.0
2009-02-27 11:02:00,0.50255,0.5027,0.50255,0.50255,41000000.0
2009-02-27 11:03:00,0.50255,0.50255,0.5025,0.5025,24600000.0
2009-02-27 11:04:00,0.50255,0.50275,0.50255,0.50275,36600000.0
2009-02-27 11:05:00,0.50275,0.50275,0.50275,0.50275,41000000.0
2009-02-27 11:06:00,0.5026,0.5026,0.50255,0.5026,24800000.0
2009-02-27 11:07:00,0.50265,0.50265,0.50255,0.50255,26400000.0
2009-02-27 11:08:00,0.50255,0.50255,0.5022,0.50235,127600000.0
2009-02-27 11:09:00,0.50235,0.50235,0.50205,0.5022,285000000.0
2009-02-27 11:10:00,0.50215,0.50285,0.50215,0.5028,131600000.0
2009-02-27 11:11:00,0.5028,0.50285,0.50265,0.50285,63800000.0
2009-02-27 11:12:00,0.50285,0.50325,0.5027,0.50325,88800000.0
2009-02-27 11:13:00,0.50325,0.50345,0.50305,0.50315,91200000.0
2009-02-27 11:14:00,0.50315,0.50315,0.50285,0.50285,191400000.0
2009-02-27 11:15:00,0.50285,0.50295,0.50275,0.50295,88800000.0
2009-02-27 11:16:00,0.50295,0.50325,0.50275,0.50275,55000000.0
2009-02-27 11:17:00,0.50285,0.5033,0.50275,0.5028,72200000.0
2009-02-27 11:18:00,0.5028,0.503,0.50245,0.50245,123000000.0
2009-02-27 11:19:00,0.50255,0.5028,0.5021,0.50225,171000000.0
2009-02-27 11:20:00,0.50225,0.50245,0.50205,0.50225,167800000.0
2009-02-27 11:21:00,0.50225,0.50255,0.5022,0.50235,64200000.0
2009-02-27 11:22:00,0.50235,0.5024,0.50235,0.5024,19400000.0
2009-02-27 11:23:00,0.5024,0.5026,0.50235,0.50255,76000000.0
2009-02-27 11:24:00,0.5025,0.5027,0.5025,0.5027,148600000.0
2009-02-27 11:25:00,0.5027,0.50295,0.50255,0.5026,130800000.0
2009-02-27 11:26:00,0.5026,0.5033,0.50255,0.50325,113800000.0
2009-02-27 11:27:00,0.50325,0.50345,0.503,0.503,228400000.0
2009-02-27 11:28:00,0.503,0.5034,0.503,0.50305,341599999.0
2009-02-27 11:29:00,0.5031,0.50345,0.5031,0.5034,143200000.0
2009-02-27 11:30:00,0.5034,0.50355,0.5034,0.50345,155600000.0
2009-02-27 11:31:00,0.50345,0.50345,0.50275,0.50275,254400000.0
2009-02-27 11:32:00,0.50275,0.50285,0.50275,0.5028,115200000.0
2009-02-27 11:33:00,0.5028,0.5032,0.5028,0.5032,106800000.0
2009-02-27 11:34:00,0.5031,0.50315,0.50305,0.50305,197800000.0
2009-02-27 11:35:00,0.50305,0.50335,0.503,0.5033,216000000.0
2009-02-27 11:36:00,0.50335,0.5035,0.50335,0.50335,77800000.0
2009-02-27 11:37:00,0.50335,0.5038,0.5032,0.50355,269800000.0
2009-02-27 11:38:00,0.50365,0.50365,0.50345,0.50355,97000000.0
2009-02-27 11:39:00,0.50355,0.50355,0.50345,0.50345,29200000.0
2009-02-27 11:40:00,0.50345,0.50355,0.50345,0.50355,114400000.0
2009-02-27 11:41:00,0.50345,0.50345,0.50345,0.50345,32000000.0
2009-02-27 11:42:00,0.50345,0.5035,0.50345,0.50345,48800000.0
2009-02-27 11:43:00,0.5035,0.5036,0.50345,0.5035,26200000.0
2009-02-27 11:44:00,0.5035,0.5037,0.50345,0.50355,111400000.0
2009-02-27 11:45:00,0.50365,0.50365,0.50355,0.50365,14600000.0
2009-02-27 11:46:00,0.50365,0.50365,0.50355,0.5036,17600000.0
2009-02-27 11:47:00,0.50355,0.5036,0.50345,0.5035,25200000.0
2009-02-27 11:48:00,0.5034,0.50345,0.5033,0.5034,42400000.0
2009-02-27 11:49:00,0.50345,0.50345,0.50325,0.5033,106200000.0
2009-02-27 11:50:00,0.50325,0.5033,0.5031,0.5031,115600000.0
2009-02-27 11:51:00,0.5031,0.50315,0.5031,0.50315,37800000.0
2009-02-27 11:52:00,0.50305,0.50335,0.50305,0.50335,67800000.0
2009-02-27 11:53:00,0.5033,0.50335,0.5033,0.50335,28800000.0
2009-02-27 11:54:00,0.5034,0.5035,0.50305,0.50305,38400000.0
2009-02-27 11:55:00,0.50315,0.50335,0.50305,0.50335,134200000.0
2009-02-27 11:56:00,0.50335,0.50335,0.503,0.50315,61600000.0
2009-02-27 11:57:00,0.5031,0.50315,0.50305,0.50305,201999999.0
2009-02-27 11:58:00,0.50315,0.50325,0.50305,0.5032,139600000.0
2009-02-27 11:59:00,0.5032,0.5032,0.5031,0.5031,19400000.0
2009-02-27 12:00:00,0.5031,0.5032,0.5031,0.5031,58800000.0
2009-02-27 12:01:00,0.5031,0.5031,0.5031,0.5031,5400000.0
2009-02-27 12:02:00,0.5033,0.5033,0.50325,0.50325,8800000.0
2009-02-27 12:03:00,0.50325,0.50325,0.5028,0.50305,67400000.0
2009-02-27 12:04:00,0.50305,0.50305,0.50305,0.50305,8800000.0
2009-02-27 12:05:00,0.50305,0.50305,0.50305,0.50305,4400000.0
2009-02-27 12:06:00,0.50305,0.50305,0.50275,0.5028,38800000.0
2009-02-27 12:07:00,0.5028,0.50285,0.5028,0.50285,32600000.0
2009-02-27 12:08:00,0.50285,0.50285,0.50275,0.50285,8600000.0
2009-02-27 12:09:00,0.50285,0.50285,0.5025,0.5025,57600000.0
2009-02-27 12:10:00,0.5025,0.5027,0.50245,0.50245,113800000.0
2009-02-27 12:11:00,0.50245,0.50265,0.5022,0.5022,154600000.0
2009-02-27 12:12:00,0.5022,0.5023,0.502,0.5021,182600000.0
2009-02-27 12:13:00,0.5021,0.5023,0.50205,0.50225,129000000.0
2009-02-27 12:14:00,0.50225,0.50225,0.502,0.50225,67200000.0
2009-02-27 12:15:00,0.50225,0.5025,0.50215,0.50225,35800000.0
2009-02-27 12:16:00,0.50215,0.5023,0.5021,0.50225,45800000.0
2009-02-27 12:17:00,0.50225,0.5023,0.50215,0.50215,48000000.0
2009-02-27 12:18:00,0.5021,0.5022,0.5021,0.5022,50400000.0
2009-02-27 12:19:00,0.5021,0.5022,0.5021,0.5021,49600000.0
2009-02-27 12:20:00,0.5022,0.5022,0.50215,0.5022,44000000.0
2009-02-27 12:21:00,0.5022,0.50235,0.5022,0.50225,236600000.0
2009-02-27 12:22:00,0.5022,0.50245,0.50215,0.5023,261800000.0
2009-02-27 12:23:00,0.5023,0.5023,0.50215,0.50215,24800000.0
2009-02-27 12:24:00,0.50225,0.5024,0.50215,0.5022,15600000.0
2009-02-27 12:25:00,0.5022,0.5026,0.50215,0.5024,111000000.0
2009-02-27 12:26:00,0.50235,0.503,0.50235,0.50275,313800002.0
2009-02-27 12:27:00,0.50275,0.50275,0.5023,0.5025,83000000.0
2009-02-27 12:28:00,0.50255,0.503,0.50245,0.5029,53200000.0
2009-02-27 12:29:00,0.5029,0.503,0.5025,0.503,63000000.0
2009-02-27 12:30:00,0.5029,0.50295,0.50285,0.50295,96600000.0
2009-02-27 12:31:00,0.50295,0.50295,0.5027,0.5027,80000000.0
2009-02-27 12:32:00,0.5028,0.50295,0.50265,0.5027,135400000.0
2009-02-27 12:33:00,0.5027,0.50295,0.50265,0.50265,150600000.0
2009-02-27 12:34:00,0.50265,0.503,0.50255,0.50265,183600000.0
2009-02-27 12:35:00,0.50265,0.50265,0.5026,0.5026,52200000.0
2009-02-27 12:36:00,0.5026,0.50265,0.5023,0.50235,77400000.0
2009-02-27 12:37:00,0.50245,0.50275,0.50245,0.5026,78600000.0
2009-02-27 12:38:00,0.5026,0.50305,0.5026,0.50285,59800000.0
2009-02-27 12:39:00,0.50275,0.50285,0.50275,0.50275,78800000.0
2009-02-27 12:40:00,0.50275,0.5031,0.50275,0.50305,113600000.0
2009-02-27 12:41:00,0.5031,0.5032,0.5029,0.503,106400000.0
2009-02-27 12:42:00,0.503,0.50305,0.503,0.50305,48600000.0
2009-02-27 12:43:00,0.50305,0.5031,0.50305,0.50305,36600000.0
2009-02-27 12:44:00,0.5031,0.5032,0.50305,0.5032,80800000.0
2009-02-27 12:45:00,0.5032,0.5032,0.5032,0.5032,3200000.0
2009-02-27 12:46:00,0.5032,0.50345,0.5032,0.50345,65800000.0
2009-02-27 12:47:00,0.50345,0.50355,0.50335,0.5034,91800000.0
2009-02-27 12:48:00,0.5035,0.50365,0.5034,0.50365,107600000.0
2009-02-27 12:49:00,0.5037,0.50375,0.50365,0.50375,68400000.0
2009-02-27 12:50:00,0.5037,0.5037,0.5036,0.5036,93000000.0
2009-02-27 12:51:00,0.5036,0.5036,0.5034,0.5035,108800000.0
2009-02-27 12:52:00,0.5035,0.50355,0.5034,0.5034,58600000.0
2009-02-27 12:53:00,0.5034,0.50345,0.5034,0.50345,50000000.0
2009-02-27 12:54:00,0.50345,0.50355,0.50345,0.5035,108200000.0
2009-02-27 12:55:00,0.50345,0.5036,0.50345,0.5036,63200000.0
2009-02-27 12:56:00,0.5036,0.5036,0.5036,0.5036,72800000.0
2009-02-27 12:57:00,0.50365,0.50365,0.5036,0.5036,15600000.0
2009-02-27 12:58:00,0.5036,0.5037,0.5036,0.50365,34400000.0
2009-02-27 12:59:00,0.5036,0.5037,0.5036,0.50365,53800000.0
2009-02-27 13:00:00,0.5037,0.5037,0.5036,0.5036,88200000.0
2009-02-27 13:01:00,0.5036,0.5036,0.5036,0.5036,11200000.0
2009-02-27 13:02:00,0.50323,0.50369,0.50323,0.50354,20800000.0
2009-02-27 13:03:00,0.5036,0.5036,0.5036,0.5036,39400000.0
2009-02-27 13:04:00,0.5036,0.50385,0.50355,0.50365,72000000.0
2009-02-27 13:05:00,0.50365,0.50365,0.50355,0.50355,17600000.0
2009-02-27 13:06:00,0.50365,0.5037,0.50365,0.5037,29200000.0
2009-02-27 13:07:00,0.5037,0.50415,0.5037,0.504,75200000.0
2009-02-27 13:08:00,0.504,0.5041,0.504,0.504,107000000.0
2009-02-27 13:09:00,0.504,0.50405,0.50385,0.50395,347400000.0
2009-02-27 13:10:00,0.50395,0.50405,0.50395,0.50395,96000000.0
2009-02-27 13:11:00,0.50405,0.50405,0.50395,0.50395,164800001.0
2009-02-27 13:12:00,0.50405,0.50405,0.504,0.50405,90200000.0
2009-02-27 13:13:00,0.50395,0.50405,0.50395,0.50405,58600000.0
2009-02-27 13:14:00,0.50395,0.50395,0.50395,0.50395,6400000.0
2009-02-27 13:15:00,0.50405,0.5041,0.50405,0.5041,3200000.0
2009-02-27 13:16:00,0.5041,0.5041,0.50395,0.50395,57600000.0
2009-02-27 13:17:00,0.504,0.504,0.50395,0.504,40000000.0
2009-02-27 13:18:00,0.50395,0.50395,0.50385,0.50395,43000000.0
2009-02-27 13:19:00,0.50395,0.50395,0.50385,0.50385,104000000.0
2009-02-27 13:20:00,0.5039,0.50395,0.5036,0.5036,138000000.0
2009-02-27 13:21:00,0.50355,0.50355,0.50345,0.5035,96600000.0
2009-02-27 13:22:00,0.5035,0.5035,0.50345,0.50345,226000000.0
2009-02-27 13:23:00,0.50345,0.50345,0.50345,0.50345,12800000.0
2009-02-27 13:24:00,0.50345,0.50355,0.50345,0.50345,126200000.0
2009-02-27 13:25:00,0.50355,0.50405,0.50345,0.5036,237200000.0
2009-02-27 13:26:00,0.5036,0.5036,0.50335,0.50345,384600000.0
2009-02-27 13:27:00,0.50345,0.5038,0.50335,0.5038,217800000.0
2009-02-27 13:28:00,0.5038,0.50395,0.5038,0.50385,107200000.0
2009-02-27 13:29:00,0.50385,0.5039,0.50375,0.50375,64000000.0
2009-02-27 13:30:00,0.50375,0.50375,0.50355,0.50355,184600000.0
2009-02-27 13:31:00,0.50355,0.50355,0.5034,0.50345,92000000.0
2009-02-27 13:32:00,0.50355,0.50355,0.50295,0.50305,98600000.0
2009-02-27 13:33:00,0.503,0.503,0.50295,0.50295,22600000.0
2009-02-27 13:34:00,0.503,0.50305,0.5029,0.50295,129600000.0
2009-02-27 13:35:00,0.503,0.503,0.5024,0.5026,214000000.0
2009-02-27 13:36:00,0.5026,0.5026,0.50225,0.50245,105200000.0
2009-02-27 13:37:00,0.50245,0.5025,0.50245,0.5025,22000000.0
2009-02-27 13:38:00,0.5026,0.5027,0.50225,0.50225,122400000.0
2009-02-27 13:39:00,0.50225,0.5025,0.5022,0.5022,195800000.0
2009-02-27 13:40:00,0.5022,0.5023,0.50215,0.50225,63200000.0
2009-02-27 13:41:00,0.50225,0.5023,0.50195,0.50195,63000000.0
2009-02-27 13:42:00,0.50195,0.5023,0.50195,0.5023,38600000.0
2009-02-27 13:43:00,0.5023,0.5024,0.50195,0.502,65200000.0
2009-02-27 13:44:00,0.502,0.50205,0.5019,0.5019,39600000.0
2009-02-27 13:45:00,0.5019,0.5021,0.50185,0.502,35000000.0
2009-02-27 13:46:00,0.50205,0.5021,0.502,0.50205,48800000.0
2009-02-27 13:47:00,0.50205,0.5022,0.502,0.50215,111400000.0
2009-02-27 13:48:00,0.50215,0.50215,0.50215,0.50215,25000000.0
2009-02-27 13:49:00,0.50215,0.5024,0.50215,0.5024,64400000.0
2009-02-27 13:50:00,0.5025,0.5025,0.5021,0.5022,73400000.0
2009-02-27 13:51:00,0.5022,0.5022,0.502,0.5022,131400000.0
2009-02-27 13:52:00,0.50215,0.50265,0.50205,0.50265,149000000.0
2009-02-27 13:53:00,0.50265,0.50285,0.5019,0.5019,221800000.0
2009-02-27 13:54:00,0.5021,0.50225,0.5019,0.50205,135600000.0
2009-02-27 13:55:00,0.50205,0.50215,0.50205,0.50205,26800000.0
2009-02-27 13:56:00,0.50205,0.50235,0.50205,0.5023,45400000.0
2009-02-27 13:57:00,0.5023,0.50245,0.50195,0.50245,180000000.0
2009-02-27 13:58:00,0.5024,0.5024,0.502,0.50205,217600000.0
2009-02-27 13:59:00,0.5021,0.5021,0.50185,0.50185,226000000.0
2009-02-27 14:00:00,0.5019,0.5021,0.50175,0.50195,252000000.0
2009-02-27 14:01:00,0.50195,0.50205,0.5019,0.50195,94400000.0
2009-02-27 14:02:00,0.50195,0.502,0.5019,0.5019,15600000.0
2009-02-27 14:03:00,0.5019,0.5019,0.5019,0.5019,21600000.0
2009-02-27 14:04:00,0.5015,0.50165,0.5015,0.5016,386400000.0
2009-02-27 14:05:00,0.5016,0.50175,0.50155,0.50165,364600000.0
2009-02-27 14:06:00,0.50165,0.50175,0.50165,0.50165,167600000.0
2009-02-27 14:07:00,0.5017,0.50175,0.5017,0.50175,36400000.0
2009-02-27 14:08:00,0.50175,0.50175,0.50175,0.50175,7800000.0
2009-02-27 14:09:00,0.50175,0.50175,0.50165,0.50175,90600000.0
2009-02-27 14:10:00,0.50175,0.50175,0.5017,0.50175,65800000.0
2009-02-27 14:11:00,0.50175,0.5018,0.50145,0.50165,235199999.0
2009-02-27 14:12:00,0.50165,0.50165,0.50115,0.50115,112000000.0
2009-02-27 14:13:00,0.50115,0.5014,0.50115,0.5013,47200000.0
2009-02-27 14:14:00,0.5014,0.5014,0.50055,0.5008,134600000.0
2009-02-27 14:15:00,0.5008,0.5009,0.50065,0.5009,64400000.0
2009-02-27 14:16:00,0.5008,0.50165,0.5008,0.5012,161600000.0
2009-02-27 14:17:00,0.50125,0.5013,0.50105,0.5013,71600000.0
2009-02-27 14:18:00,0.5013,0.5013,0.50095,0.501,129200000.0
2009-02-27 14:19:00,0.501,0.50125,0.501,0.50105,171400000.0
2009-02-27 14:20:00,0.50105,0.50135,0.50105,0.50135,73000000.0
2009-02-27 14:21:00,0.50135,0.50135,0.50105,0.5011,125400000.0
2009-02-27 14:22:00,0.5011,0.5013,0.50105,0.5013,80600000.0
2009-02-27 14:23:00,0.5013,0.50135,0.5012,0.5012,75400000.0
2009-02-27 14:24:00,0.5012,0.50155,0.5012,0.50145,75000000.0
2009-02-27 14:25:00,0.5014,0.50155,0.5014,0.50145,129000000.0
2009-02-27 14:26:00,0.50145,0.50155,0.50145,0.5015,39600000.0
2009-02-27 14:27:00,0.50145,0.5015,0.50145,0.5015,27200000.0
2009-02-27 14:28:00,0.5015,0.5015,0.5013,0.5014,39200000.0
2009-02-27 14:29:00,0.5014,0.5014,0.50125,0.50135,36600000.0
2009-02-27 14:30:00,0.5014,0.5015,0.50135,0.50145,38800000.0
2009-02-27 14:31:00,0.50145,0.50155,0.5014,0.50145,45200000.0
2009-02-27 14:32:00,0.50145,0.50145,0.50115,0.50125,59800000.0
2009-02-27 14:33:00,0.50125,0.5013,0.50125,0.5013,8000000.0
2009-02-27 14:34:00,0.5013,0.50145,0.5013,0.5014,66600000.0
2009-02-27 14:35:00,0.5015,0.5015,0.5011,0.5011,88600000.0
2009-02-27 14:36:00,0.5011,0.5014,0.5011,0.50135,31800000.0
2009-02-27 14:37:00,0.5014,0.5014,0.5012,0.5014,54800000.0
2009-02-27 14:38:00,0.50145,0.5015,0.50125,0.50135,33400000.0
2009-02-27 14:39:00,0.5015,0.5015,0.50125,0.50125,22400000.0
2009-02-27 14:40:00,0.5012,0.50135,0.5012,0.50135,76200000.0
2009-02-27 14:41:00,0.50135,0.50165,0.50135,0.5016,34800000.0
2009-02-27 14:42:00,0.5016,0.5019,0.5015,0.5017,33200000.0
2009-02-27 14:43:00,0.50195,0.50295,0.5017,0.50225,223399999.0
2009-02-27 14:44:00,0.50225,0.5024,0.50215,0.50215,102600000.0
2009-02-27 14:45:00,0.50215,0.5024,0.502,0.5021,120600000.0
2009-02-27 14:46:00,0.50205,0.5024,0.50195,0.5023,185000000.0
2009-02-27 14:47:00,0.5023,0.50235,0.5021,0.5021,198600000.0
2009-02-27 14:48:00,0.5021,0.50225,0.50205,0.50215,167000000.0
2009-02-27 14:49:00,0.50215,0.50215,0.50195,0.50195,134600000.0
2009-02-27 14:50:00,0.50195,0.5023,0.50195,0.50225,138800000.0
2009-02-27 14:51:00,0.50225,0.50235,0.50225,0.50225,157600000.0
2009-02-27 14:52:00,0.50225,0.50225,0.502,0.50205,77200000.0
2009-02-27 14:53:00,0.50205,0.50205,0.5016,0.5019,60200000.0
2009-02-27 14:54:00,0.50185,0.50185,0.5016,0.5016,72000000.0
2009-02-27 14:55:00,0.5016,0.5016,0.5012,0.5012,51600000.0
2009-02-27 14:56:00,0.50125,0.5013,0.5011,0.5011,40800000.0
2009-02-27 14:57:00,0.5011,0.5011,0.50095,0.50105,256600000.0
2009-02-27 14:58:00,0.5011,0.5012,0.5011,0.50115,100600000.0
2009-02-27 14:59:00,0.50115,0.5012,0.50105,0.50105,41200000.0
2009-02-27 15:00:00,0.50105,0.50175,0.50105,0.5011,189600000.0
2009-02-27 15:01:00,0.5011,0.5011,0.5011,0.5011,12000000.0
2009-02-27 15:02:00,0.50105,0.50115,0.5008,0.501,233799999.0
2009-02-27 15:03:00,0.50095,0.50105,0.50055,0.50065,155200001.0
2009-02-27 15:04:00,0.50065,0.5008,0.50065,0.5007,116600000.0
2009-02-27 15:05:00,0.5007,0.50085,0.5007,0.50075,53800000.0
2009-02-27 15:06:00,0.50075,0.5008,0.50075,0.5008,18800000.0
2009-02-27 15:07:00,0.50095,0.50115,0.50085,0.50095,76400000.0
2009-02-27 15:08:00,0.50095,0.50125,0.50095,0.501,128800000.0
2009-02-27 15:09:00,0.501,0.50105,0.50085,0.5009,54600000.0
2009-02-27 15:10:00,0.5009,0.50095,0.5008,0.5008,147600000.0
2009-02-27 15:11:00,0.5008,0.5009,0.50055,0.50075,167800000.0
2009-02-27 15:12:00,0.50075,0.50075,0.50055,0.5006,33400000.0
2009-02-27 15:13:00,0.5006,0.50065,0.5002,0.50035,170400000.0
2009-02-27 15:14:00,0.50035,0.50045,0.5001,0.5001,253200000.0
2009-02-27 15:15:00,0.5001,0.5004,0.5001,0.5002,341400000.0
2009-02-27 15:16:00,0.5002,0.50025,0.5002,0.50025,123400000.0
2009-02-27 15:17:00,0.50025,0.50025,0.49995,0.50005,74000000.0
2009-02-27 15:18:00,0.5,0.5,0.4996,0.49965,250999999.0
2009-02-27 15:19:00,0.49955,0.49975,0.4995,0.4997,187800000.0
2009-02-27 15:20:00,0.4997,0.4997,0.49855,0.49905,220200000.0
2009-02-27 15:21:00,0.49905,0.49995,0.49875,0.49995,238600000.0
2009-02-27 15:22:00,0.49955,0.49975,0.49875,0.499,232800000.0
2009-02-27 15:23:00,0.499,0.4998,0.49875,0.4997,177400000.0
2009-02-27 15:24:00,0.4997,0.4997,0.49915,0.49925,76600000.0
2009-02-27 15:25:00,0.4994,0.50035,0.4994,0.50005,94800001.0
2009-02-27 15:26:00,0.50025,0.50025,0.49945,0.4995,101200000.0
2009-02-27 15:27:00,0.4995,0.4995,0.4992,0.49945,188400000.0
2009-02-27 15:28:00,0.49945,0.49955,0.49945,0.49945,201399999.0
2009-02-27 15:29:00,0.4993,0.49995,0.49915,0.4994,243000000.0
2009-02-27 15:30:00,0.4993,0.49955,0.4992,0.49935,132000000.0
2009-02-27 15:31:00,0.4993,0.4999,0.49915,0.4994,139400000.0
2009-02-27 15:32:00,0.4996,0.4997,0.4993,0.49935,58600000.0
2009-02-27 15:33:00,0.49925,0.4999,0.49915,0.49965,235600000.0
2009-02-27 15:34:00,0.49965,0.49995,0.4993,0.4995,153800000.0
2009-02-27 15:35:00,0.49955,0.4996,0.4993,0.4995,86200000.0
2009-02-27 15:36:00,0.4995,0.4995,0.4987,0.4987,208200000.0
2009-02-27 15:37:00,0.49875,0.49885,0.4983,0.4987,114200001.0
2009-02-27 15:38:00,0.4987,0.49905,0.49865,0.49905,150800000.0
2009-02-27 15:39:00,0.49905,0.49915,0.499,0.49905,38400000.0
2009-02-27 15:40:00,0.49905,0.49965,0.49905,0.49965,98800000.0
2009-02-27 15:41:00,0.4997,0.49985,0.49935,0.4995,146200000.0
2009-02-27 15:42:00,0.4995,0.5003,0.4995,0.5003,128200000.0
2009-02-27 15:43:00,0.5003,0.5004,0.4999,0.50005,49000000.0
2009-02-27 15:44:00,0.5001,0.50025,0.5001,0.5002,73000000.0
2009-02-27 15:45:00,0.5002,0.50035,0.5002,0.5002,34200000.0
2009-02-27 15:46:00,0.5002,0.5003,0.4998,0.49995,98000000.0
2009-02-27 15:47:00,0.49995,0.50015,0.49995,0.5001,61600000.0
2009-02-27 15:48:00,0.5001,0.5002,0.4997,0.49985,66000000.0
2009-02-27 15:49:00,0.49995,0.5,0.49975,0.49995,92000000.0
2009-02-27 15:50:00,0.49995,0.5005,0.49985,0.50005,90600000.0
2009-02-27 15:51:00,0.50015,0.5006,0.50015,0.5005,69800000.0
2009-02-27 15:52:00,0.5005,0.50115,0.5005,0.5008,160000000.0
2009-02-27 15:53:00,0.5008,0.5011,0.50045,0.50095,162600000.0
2009-02-27 15:54:00,0.50095,0.5012,0.5005,0.5005,111600000.0
2009-02-27 15:55:00,0.5005,0.5008,0.5005,0.5006,41800000.0
2009-02-27 15:56:00,0.50055,0.50075,0.5004,0.50055,50000000.0
2009-02-27 15:57:00,0.50055,0.50065,0.50055,0.50055,48200000.0
2009-02-27 15:58:00,0.5006,0.50085,0.50015,0.5005,119400000.0
2009-02-27 15:59:00,0.5005,0.50075,0.50045,0.50065,69200000.0
2009-02-27 16:00:00,0.50055,0.5013,0.50045,0.5013,76200000.0
2009-02-27 16:01:00,0.5013,0.5013,0.5011,0.5011,43600000.0
2009-02-27 16:02:00,0.5011,0.50145,0.50105,0.5012,34800000.0
2009-02-27 16:03:00,0.5013,0.5013,0.5012,0.50125,38000000.0
2009-02-27 16:04:00,0.50125,0.5017,0.50105,0.50105,70800000.0
2009-02-27 16:05:00,0.50105,0.5011,0.5008,0.5008,158800000.0
2009-02-27 16:06:00,0.5008,0.5008,0.50055,0.50065,34400000.0
2009-02-27 16:07:00,0.50065,0.5015,0.50065,0.501,139600000.0
2009-02-27 16:08:00,0.5011,0.5011,0.50075,0.50095,83000000.0
2009-02-27 16:09:00,0.50095,0.50095,0.50055,0.5009,162400000.0
2009-02-27 16:10:00,0.5009,0.501,0.50055,0.5006,95200000.0
2009-02-27 16:11:00,0.50055,0.50065,0.50015,0.50025,62000000.0
2009-02-27 16:12:00,0.5001,0.50045,0.5001,0.50045,54200000.0
2009-02-27 16:13:00,0.50045,0.50075,0.5,0.50005,87400000.0
2009-02-27 16:14:00,0.50005,0.50035,0.50005,0.50005,193800000.0
2009-02-27 16:15:00,0.50005,0.50005,0.49995,0.50005,106200000.0
2009-02-27 16:16:00,0.50005,0.50015,0.5,0.50005,83200000.0
2009-02-27 16:17:00,0.50005,0.50045,0.50005,0.50045,93600000.0
2009-02-27 16:18:00,0.50045,0.501,0.5004,0.5007,240800000.0
2009-02-27 16:19:00,0.50075,0.50075,0.5007,0.5007,68400000.0
2009-02-27 16:20:00,0.5007,0.50105,0.5004,0.50065,216000000.0
2009-02-27 16:21:00,0.50075,0.50135,0.50065,0.50135,101000000.0
2009-02-27 16:22:00,0.50135,0.50135,0.5007,0.50075,214400000.0
2009-02-27 16:23:00,0.50075,0.50085,0.50065,0.50085,161800000.0
2009-02-27 16:24:00,0.50085,0.5014,0.50085,0.50125,144400000.0
2009-02-27 16:25:00,0.5013,0.50145,0.50125,0.5014,62000000.0
2009-02-27 16:26:00,0.5014,0.50155,0.5014,0.50155,22200000.0
2009-02-27 16:27:00,0.5015,0.50175,0.5015,0.5015,84200000.0
2009-02-27 16:28:00,0.50145,0.5016,0.50145,0.5015,21600000.0
2009-02-27 16:29:00,0.50145,0.50145,0.5011,0.5013,67400000.0
2009-02-27 16:30:00,0.5013,0.5017,0.5013,0.5015,70200000.0
2009-02-27 16:31:00,0.5017,0.5018,0.5014,0.50165,102200000.0
2009-02-27 16:32:00,0.50165,0.5017,0.50105,0.50105,87000000.0
2009-02-27 16:33:00,0.50105,0.50105,0.50065,0.50085,55700000.0
2009-02-27 16:34:00,0.5009,0.501,0.5007,0.5009,150600000.0
2009-02-27 16:35:00,0.5009,0.5013,0.5007,0.50125,141600000.0
2009-02-27 16:36:00,0.50125,0.5014,0.501,0.50115,131200000.0
2009-02-27 16:37:00,0.50115,0.5012,0.5007,0.5007,180800000.0
2009-02-27 16:38:00,0.5007,0.50125,0.50065,0.50125,97800000.0
2009-02-27 16:39:00,0.50125,0.50125,0.5009,0.50095,101800000.0
2009-02-27 16:40:00,0.5009,0.5009,0.5007,0.5007,73000000.0
2009-02-27 16:41:00,0.5007,0.50075,0.5007,0.50075,66600000.0
2009-02-27 16:42:00,0.50075,0.50075,0.5007,0.5007,138200000.0
2009-02-27 16:43:00,0.5007,0.50075,0.5007,0.50075,29400000.0
2009-02-27 16:44:00,0.5007,0.5013,0.5007,0.5013,66400000.0
2009-02-27 16:45:00,0.50145,0.50155,0.50125,0.5015,76200000.0
2009-02-27 16:46:00,0.5015,0.5021,0.50145,0.5021,87800000.0
2009-02-27 16:47:00,0.50195,0.50215,0.50195,0.502,104800000.0
2009-02-27 16:48:00,0.502,0.502,0.50135,0.5019,176200000.0
2009-02-27 16:49:00,0.5019,0.5019,0.5013,0.5015,113000000.0
2009-02-27 16:50:00,0.5015,0.50155,0.5014,0.5014,61200000.0
2009-02-27 16:51:00,0.5014,0.5015,0.5014,0.5015,215000000.0
2009-02-27 16:52:00,0.50145,0.5021,0.50145,0.5021,121200000.0
2009-02-27 16:53:00,0.50215,0.5022,0.5019,0.50215,90200000.0
2009-02-27 16:54:00,0.50225,0.50245,0.5022,0.5023,64600000.0
2009-02-27 16:55:00,0.5023,0.5029,0.5023,0.5027,114000000.0
2009-02-27 16:56:00,0.50265,0.50265,0.5021,0.5024,70000000.0
2009-02-27 16:57:00,0.5024,0.5031,0.5024,0.5028,251200000.0
2009-02-27 16:58:00,0.5028,0.5028,0.5028,0.5028,46400000.0
2009-02-27 16:59:00,0.5028,0.50305,0.5023,0.50255,145400000.0
2009-02-27 17:00:00,0.50255,0.50265,0.50235,0.50245,97600000.0
2009-02-27 17:01:00,0.50245,0.5026,0.5024,0.50255,42200000.0
2009-02-27 17:02:00,0.5024,0.50265,0.50195,0.5021,77800000.0
2009-02-27 17:03:00,0.50205,0.5021,0.50155,0.5019,85000000.0
2009-02-27 17:04:00,0.5019,0.5025,0.5018,0.5023,165200000.0
2009-02-27 17:05:00,0.5023,0.50265,0.50225,0.5023,111800000.0
2009-02-27 17:06:00,0.50235,0.50235,0.50225,0.50225,49000000.0
2009-02-27 17:07:00,0.5022,0.5022,0.50215,0.5022,101400000.0
2009-02-27 17:08:00,0.5022,0.50225,0.5022,0.5022,115200000.0
2009-02-27 17:09:00,0.5022,0.5022,0.5011,0.50125,222200000.0
2009-02-27 17:10:00,0.5012,0.5015,0.5012,0.5014,106800000.0
2009-02-27 17:11:00,0.5014,0.5015,0.5014,0.5015,77400000.0
2009-02-27 17:12:00,0.50145,0.5018,0.5012,0.5012,73400000.0
2009-02-27 17:13:00,0.50145,0.50165,0.5011,0.50155,103400000.0
2009-02-27 17:14:00,0.50145,0.50145,0.501,0.50115,96400000.0
2009-02-27 17:15:00,0.50115,0.5013,0.50115,0.50125,76400000.0
2009-02-27 17:16:00,0.50125,0.50125,0.50085,0.501,159600000.0
2009-02-27 17:17:00,0.50115,0.5015,0.5011,0.50145,126000000.0
2009-02-27 17:18:00,0.5015,0.5017,0.5013,0.5015,129400000.0
2009-02-27 17:19:00,0.5015,0.5016,0.5014,0.50155,57800000.0
2009-02-27 17:20:00,0.5015,0.5021,0.5014,0.5021,182600000.0
2009-02-27 17:21:00,0.5021,0.50255,0.50205,0.50205,120000000.0
2009-02-27 17:22:00,0.5022,0.50255,0.5021,0.5025,146400000.0
2009-02-27 17:23:00,0.5027,0.5027,0.50185,0.5022,85400000.0
2009-02-27 17:24:00,0.5022,0.50245,0.5019,0.5024,228800000.0
2009-02-27 17:25:00,0.5024,0.50325,0.5024,0.50325,109000000.0
2009-02-27 17:26:00,0.5035,0.50375,0.5033,0.50355,73600000.0
2009-02-27 17:27:00,0.5035,0.50355,0.50295,0.503,163500000.0
2009-02-27 17:28:00,0.50305,0.50335,0.5028,0.50285,67400000.0
2009-02-27 17:29:00,0.50285,0.50325,0.5028,0.50325,146200000.0
2009-02-27 17:30:00,0.50325,0.50345,0.5026,0.50265,96400000.0
2009-02-27 17:31:00,0.5027,0.5032,0.5027,0.50305,94800000.0
2009-02-27 17:32:00,0.503,0.5035,0.5029,0.5035,131000000.0
2009-02-27 17:33:00,0.5035,0.50355,0.5034,0.50345,84600000.0
2009-02-27 17:34:00,0.50345,0.5043,0.5034,0.5041,135200000.0
2009-02-27 17:35:00,0.5041,0.50455,0.50355,0.5037,244600000.0
2009-02-27 17:36:00,0.5037,0.5038,0.5036,0.5037,94400000.0
2009-02-27 17:37:00,0.5036,0.5037,0.50345,0.50355,93400000.0
2009-02-27 17:38:00,0.50355,0.50365,0.50335,0.50355,95600000.0
2009-02-27 17:39:00,0.50355,0.50365,0.50345,0.50355,97000000.0
2009-02-27 17:40:00,0.5036,0.50375,0.50355,0.50365,83800000.0
2009-02-27 17:41:00,0.50365,0.5038,0.50345,0.5038,87400000.0
2009-02-27 17:42:00,0.5038,0.50415,0.5038,0.50415,161000000.0
2009-02-27 17:43:00,0.50405,0.50415,0.50405,0.5041,115800000.0
2009-02-27 17:44:00,0.50415,0.5047,0.504,0.50415,190600000.0
2009-02-27 17:45:00,0.5042,0.50425,0.5034,0.50355,107800000.0
2009-02-27 17:46:00,0.50345,0.5039,0.5034,0.5038,215200000.0
2009-02-27 17:47:00,0.5038,0.50425,0.50365,0.50415,213800000.0
2009-02-27 17:48:00,0.5043,0.5045,0.5038,0.50385,235200000.0
2009-02-27 17:49:00,0.50405,0.50415,0.50335,0.5037,195800000.0
2009-02-27 17:50:00,0.5037,0.5038,0.5033,0.5037,110200000.0
2009-02-27 17:51:00,0.5037,0.50405,0.5037,0.50395,99800000.0
2009-02-27 17:52:00,0.504,0.5041,0.503,0.5033,118200000.0
2009-02-27 17:53:00,0.50325,0.5035,0.5026,0.503,151800000.0
2009-02-27 17:54:00,0.503,0.50325,0.503,0.5032,45800000.0
2009-02-27 17:55:00,0.5032,0.50385,0.5032,0.5035,89000000.0
2009-02-27 17:56:00,0.50355,0.5038,0.50335,0.5035,94400000.0
2009-02-27 17:57:00,0.5035,0.5035,0.50245,0.5025,141400000.0
2009-02-27 17:58:00,0.5023,0.50255,0.5023,0.50245,51600000.0
2009-02-27 17:59:00,0.5024,0.5024,0.5001,0.50035,270800000.0
2009-02-27 18:00:00,0.50035,0.50155,0.5001,0.50105,176800000.0
2009-02-27 18:01:00,0.501,0.50155,0.50055,0.5013,198900000.0
2009-02-27 18:02:00,0.5013,0.5015,0.50105,0.50115,176200000.0
2009-02-27 18:03:00,0.5012,0.50155,0.50115,0.5015,183200000.0
2009-02-27 18:04:00,0.50155,0.50215,0.5012,0.5021,236400000.0
2009-02-27 18:05:00,0.5021,0.5025,0.502,0.5022,101600000.0
2009-02-27 18:06:00,0.5022,0.50225,0.50195,0.50205,163800000.0
2009-02-27 18:07:00,0.50205,0.50235,0.50145,0.502,144200000.0
2009-02-27 18:08:00,0.50195,0.50235,0.50195,0.50235,42000000.0
2009-02-27 18:09:00,0.5023,0.5027,0.5023,0.5024,154400000.0
2009-02-27 18:10:00,0.5023,0.50355,0.50215,0.50355,88200000.0
2009-02-27 18:11:00,0.5037,0.5037,0.5029,0.5029,233799999.0
2009-02-27 18:12:00,0.5029,0.5029,0.5027,0.5027,34800000.0
2009-02-27 18:13:00,0.50265,0.5028,0.50195,0.5026,156600000.0
2009-02-27 18:14:00,0.50235,0.5024,0.50175,0.5018,151200000.0
2009-02-27 18:15:00,0.5018,0.50185,0.50175,0.50175,129800000.0
2009-02-27 18:16:00,0.50175,0.502,0.50135,0.5015,58900000.0
2009-02-27 18:17:00,0.5016,0.5024,0.5015,0.5021,92100000.0
2009-02-27 18:18:00,0.5021,0.5021,0.50205,0.50205,16400000.0
2009-02-27 18:19:00,0.50205,0.50205,0.5011,0.5011,105000000.0
2009-02-27 18:20:00,0.50105,0.50105,0.50085,0.50085,133600000.0
2009-02-27 18:21:00,0.50085,0.50095,0.50065,0.50095,44300000.0
2009-02-27 18:22:00,0.50095,0.50095,0.50085,0.50085,44400000.0
2009-02-27 18:23:00,0.50085,0.50105,0.5008,0.501,35000000.0
2009-02-27 18:24:00,0.50095,0.50095,0.5002,0.50045,83200000.0
2009-02-27 18:25:00,0.5005,0.5006,0.5,0.5002,137400000.0
2009-02-27 18:26:00,0.5002,0.5002,0.49965,0.50005,92600000.0
2009-02-27 18:27:00,0.50005,0.50005,0.4999,0.4999,112200000.0
2009-02-27 18:28:00,0.50005,0.5006,0.49995,0.5005,157800000.0
2009-02-27 18:29:00,0.50065,0.50065,0.5003,0.5004,182600000.0
2009-02-27 18:30:00,0.5004,0.5016,0.5004,0.50155,129400000.0
2009-02-27 18:31:00,0.50155,0.50155,0.5009,0.5009,38800000.0
2009-02-27 18:32:00,0.50105,0.5012,0.5009,0.50095,108000000.0
2009-02-27 18:33:00,0.50095,0.50115,0.50075,0.50115,221800000.0
2009-02-27 18:34:00,0.50115,0.50125,0.5007,0.50095,245200000.0
2009-02-27 18:35:00,0.5011,0.5012,0.50105,0.5012,62000000.0
2009-02-27 18:36:00,0.5012,0.50135,0.5008,0.5009,179200000.0
2009-02-27 18:37:00,0.5008,0.5009,0.4999,0.4999,240800000.0
2009-02-27 18:38:00,0.49985,0.50135,0.49985,0.5013,219200000.0
2009-02-27 18:39:00,0.5013,0.50145,0.50095,0.5011,228400000.0
2009-02-27 18:40:00,0.5011,0.5011,0.5008,0.5008,57200000.0
2009-02-27 18:41:00,0.5008,0.5009,0.5007,0.50075,87400000.0
2009-02-27 18:42:00,0.5008,0.5015,0.50075,0.5015,108400000.0
2009-02-27 18:43:00,0.5015,0.5015,0.50095,0.5011,158000000.0
2009-02-27 18:44:00,0.5011,0.5011,0.50075,0.5011,153200000.0
2009-02-27 18:45:00,0.5012,0.50195,0.5012,0.5018,99800000.0
2009-02-27 18:46:00,0.50175,0.5018,0.5017,0.50175,224800000.0
2009-02-27 18:47:00,0.50135,0.5015,0.50108,0.50138,97400000.0
2009-02-27 18:48:00,0.5018,0.5019,0.5018,0.5019,118800000.0
2009-02-27 18:49:00,0.50185,0.5019,0.5017,0.5019,151800000.0
2009-02-27 18:50:00,0.5019,0.50215,0.5017,0.50205,177800000.0
2009-02-27 18:51:00,0.50205,0.50215,0.5018,0.5018,171600000.0
2009-02-27 18:52:00,0.5017,0.502,0.50145,0.50195,234800000.0
2009-02-27 18:53:00,0.50195,0.50205,0.50195,0.50205,40800000.0
2009-02-27 18:54:00,0.50205,0.50245,0.5019,0.50195,84800000.0
2009-02-27 18:55:00,0.502,0.502,0.5016,0.50175,162400000.0
2009-02-27 18:56:00,0.5018,0.5022,0.5018,0.5022,183400000.0
2009-02-27 18:57:00,0.5022,0.5025,0.50215,0.5024,271000000.0
2009-02-27 18:58:00,0.5024,0.5025,0.502,0.50225,90200000.0
2009-02-27 18:59:00,0.5022,0.5025,0.5019,0.50245,112400000.0
2009-02-27 19:00:00,0.50245,0.50255,0.5023,0.50235,39000000.0
2009-02-27 19:01:00,0.50235,0.5025,0.5019,0.5021,71800000.0
2009-02-27 19:02:00,0.50235,0.5025,0.5023,0.5025,29400000.0
2009-02-27 19:03:00,0.50215,0.50245,0.50215,0.50227,132600001.0
2009-02-27 19:04:00,0.50245,0.50245,0.50205,0.5023,26600000.0
2009-02-27 19:05:00,0.5024,0.5033,0.5022,0.50325,114000000.0
2009-02-27 19:06:00,0.50325,0.5033,0.5028,0.5033,90200000.0
2009-02-27 19:07:00,0.5033,0.5034,0.50305,0.5034,76800000.0
2009-02-27 19:08:00,0.50345,0.50345,0.50335,0.50335,44800000.0
2009-02-27 19:09:00,0.50335,0.5036,0.50335,0.5036,22400000.0
2009-02-27 19:10:00,0.5036,0.5036,0.50315,0.5033,99400000.0
2009-02-27 19:11:00,0.5034,0.5035,0.5032,0.5035,71800000.0
2009-02-27 19:12:00,0.5035,0.50355,0.5034,0.5034,28000000.0
2009-02-27 19:13:00,0.5034,0.50345,0.5034,0.50345,50000000.0
2009-02-27 19:14:00,0.5035,0.5037,0.50345,0.5037,78000000.0
2009-02-27 19:15:00,0.5037,0.5039,0.50365,0.50365,18200000.0
2009-02-27 19:16:00,0.50355,0.50375,0.5034,0.5036,169600000.0
2009-02-27 19:17:00,0.5036,0.50385,0.5035,0.5036,40000000.0
2009-02-27 19:18:00,0.50365,0.5037,0.5035,0.5036,23400000.0
2009-02-27 19:19:00,0.5035,0.5035,0.50325,0.50325,66000000.0
2009-02-27 19:20:00,0.5032,0.5032,0.503,0.50305,43600000.0
2009-02-27 19:21:00,0.503,0.503,0.50275,0.50275,32600000.0
2009-02-27 19:22:00,0.50275,0.50315,0.5026,0.5031,117800000.0
2009-02-27 19:23:00,0.50315,0.5033,0.50225,0.50225,135600000.0
2009-02-27 19:24:00,0.50225,0.5028,0.5021,0.5024,123600000.0
2009-02-27 19:25:00,0.5024,0.5032,0.5024,0.5027,101400000.0
2009-02-27 19:26:00,0.5027,0.5033,0.5027,0.5028,244400000.0
2009-02-27 19:27:00,0.5027,0.5029,0.5027,0.5029,51200000.0
2009-02-27 19:28:00,0.5028,0.5031,0.5027,0.50275,96800000.0
2009-02-27 19:29:00,0.5028,0.50295,0.5025,0.50275,79800000.0
2009-02-27 19:30:00,0.5027,0.50275,0.5027,0.5027,29800000.0
2009-02-27 19:31:00,0.50275,0.50295,0.5027,0.50295,37000000.0
2009-02-27 19:32:00,0.50305,0.50315,0.50255,0.5029,71000000.0
2009-02-27 19:33:00,0.50295,0.50295,0.50255,0.5027,89000000.0
2009-02-27 19:34:00,0.5027,0.5028,0.50245,0.50245,58400000.0
2009-02-27 19:35:00,0.50255,0.50265,0.50255,0.5026,6000000.0
2009-02-27 19:36:00,0.5025,0.5025,0.5025,0.5025,6200000.0
2009-02-27 19:37:00,0.5026,0.50295,0.5026,0.5028,82000000.0
2009-02-27 19:38:00,0.50275,0.50275,0.5025,0.5027,82400000.0
2009-02-27 19:39:00,0.5027,0.5033,0.5027,0.5032,60600000.0
2009-02-27 19:40:00,0.5032,0.5032,0.5027,0.5027,43200000.0
2009-02-27 19:41:00,0.50295,0.5031,0.50295,0.5031,6800000.0
2009-02-27 19:42:00,0.50295,0.50315,0.50295,0.5031,18200000.0
2009-02-27 19:43:00,0.50325,0.50335,0.5032,0.5033,61200000.0
2009-02-27 19:44:00,0.50325,0.50325,0.50285,0.50295,36400000.0
2009-02-27 19:45:00,0.50295,0.50305,0.5026,0.5027,91800000.0
2009-02-27 19:46:00,0.5027,0.5028,0.50245,0.5028,30200000.0
2009-02-27 19:47:00,0.50245,0.50315,0.50245,0.50305,116600000.0
2009-02-27 19:48:00,0.50315,0.50325,0.5028,0.503,40200000.0
2009-02-27 19:49:00,0.5031,0.5032,0.5031,0.5032,2000000.0
2009-02-27 19:50:00,0.5032,0.5036,0.50305,0.5036,27400000.0
2009-02-27 19:51:00,0.5036,0.50385,0.5036,0.5037,22000000.0
2009-02-27 19:52:00,0.5037,0.5037,0.50365,0.50365,7400000.0
2009-02-27 19:53:00,0.50365,0.5039,0.50365,0.5037,17200000.0
2009-02-27 19:54:00,0.50385,0.5039,0.50385,0.5039,14600000.0
2009-02-27 19:55:00,0.5038,0.50415,0.5037,0.50395,73600000.0
2009-02-27 19:56:00,0.50395,0.50415,0.5034,0.50355,74600000.0
2009-02-27 19:57:00,0.5036,0.5037,0.5036,0.5036,80000000.0
2009-02-27 19:58:00,0.5036,0.5037,0.50355,0.5036,53000000.0
2009-02-27 19:59:00,0.50375,0.5046,0.5036,0.5045,69000000.0
2009-02-27 20:00:00,0.50445,0.50485,0.50385,0.50405,143500000.0
2009-02-27 20:01:00,0.504,0.5044,0.50385,0.5044,67000000.0
2009-02-27 20:02:00,0.5044,0.5045,0.5041,0.5041,125600000.0
2009-02-27 20:03:00,0.5041,0.5043,0.5041,0.5043,39400000.0
2009-02-27 20:04:00,0.5038,0.50422,0.5038,0.50422,98000000.0
2009-02-27 20:05:00,0.5042,0.5042,0.5042,0.5042,10000000.0
2009-02-27 20:06:00,0.5043,0.5043,0.50415,0.50415,8200000.0
2009-02-27 20:07:00,0.50415,0.50425,0.50415,0.50415,15400000.0
2009-02-27 20:08:00,0.50415,0.50415,0.50415,0.50415,3800000.0
2009-02-27 20:09:00,0.5042,0.5043,0.5041,0.5042,120600000.0
2009-02-27 20:10:00,0.50398,0.50444,0.50388,0.50418,77200000.0
2009-02-27 20:11:00,0.5042,0.5042,0.5041,0.5042,57600000.0
2009-02-27 20:12:00,0.50425,0.50445,0.50425,0.50435,34000000.0
2009-02-27 20:13:00,0.50435,0.50435,0.50425,0.50425,23400000.0
2009-02-27 20:14:00,0.5042,0.5042,0.50325,0.50335,144800000.0
2009-02-27 20:15:00,0.5035,0.5035,0.50315,0.5033,71600000.0
2009-02-27 20:16:00,0.5033,0.5035,0.5033,0.5035,25200000.0
2009-02-27 20:17:00,0.50345,0.5035,0.50335,0.5035,18000000.0
2009-02-27 20:18:00,0.5035,0.5035,0.5035,0.5035,5000000.0
2009-02-27 20:19:00,0.50316,0.50316,0.5031,0.50314,21200000.0
2009-02-27 20:20:00,0.5035,0.5035,0.5035,0.5035,1800000.0
2009-02-27 20:21:00,0.5036,0.5037,0.5036,0.5037,17200000.0
2009-02-27 20:22:00,0.50385,0.5041,0.5037,0.50405,54800000.0
2009-02-27 20:23:00,0.5041,0.5043,0.5037,0.504,70600000.0
2009-02-27 20:24:00,0.50395,0.50395,0.50335,0.5037,110400000.0
2009-02-27 20:25:00,0.5037,0.5037,0.50325,0.5037,23400000.0
2009-02-27 20:26:00,0.5037,0.50395,0.50335,0.50355,64200000.0
2009-02-27 20:27:00,0.5036,0.5037,0.5036,0.50365,4000000.0
2009-02-27 20:28:00,0.50365,0.5037,0.5036,0.5037,6000000.0
2009-02-27 20:29:00,0.5037,0.5037,0.50365,0.50365,2000000.0
2009-02-27 20:30:00,0.5037,0.5037,0.5035,0.5035,22000000.0
2009-02-27 20:31:00,0.5035,0.5035,0.5033,0.5034,14800000.0
2009-02-27 20:32:00,0.5036,0.50385,0.50325,0.5038,130000000.0
2009-02-27 20:33:00,0.5038,0.50385,0.5037,0.5037,81200000.0
2009-02-27 20:34:00,0.50365,0.50365,0.5031,0.5035,39600000.0
2009-02-27 20:35:00,0.5035,0.5035,0.5035,0.5035,25200000.0
2009-02-27 20:36:00,0.5035,0.50355,0.5035,0.5035,48000000.0
2009-02-27 20:37:00,0.5035,0.5035,0.5032,0.5032,84200000.0
2009-02-27 20:38:00,0.5032,0.5033,0.50315,0.5033,72200000.0
2009-02-27 20:39:00,0.5033,0.5033,0.5032,0.5032,14600000.0
2009-02-27 20:40:00,0.5032,0.5032,0.50295,0.50305,42200000.0
2009-02-27 20:41:00,0.50305,0.50335,0.50295,0.5033,42200000.0
2009-02-27 20:42:00,0.50335,0.50375,0.50335,0.50345,63000000.0
2009-02-27 20:43:00,0.50345,0.50345,0.5031,0.5031,44600000.0
2009-02-27 20:44:00,0.50315,0.50315,0.50255,0.5028,116800000.0
2009-02-27 20:45:00,0.5028,0.50285,0.50255,0.5027,56600000.0
2009-02-27 20:46:00,0.50265,0.5032,0.5026,0.5032,125600000.0
2009-02-27 20:47:00,0.5033,0.50355,0.5033,0.50355,14400000.0
2009-02-27 20:48:00,0.50355,0.50355,0.5033,0.50355,21200000.0
2009-02-27 20:49:00,0.50355,0.5037,0.50355,0.5037,40000000.0
2009-02-27 20:50:00,0.50375,0.50375,0.5036,0.5036,18600000.0
2009-02-27 20:51:00,0.50355,0.50355,0.50335,0.5035,80800000.0
2009-02-27 20:52:00,0.5035,0.5035,0.50335,0.50335,31000000.0
2009-02-27 20:53:00,0.50355,0.50355,0.5032,0.5032,52200000.0
2009-02-27 20:54:00,0.5033,0.5033,0.50305,0.50305,37400000.0
2009-02-27 20:55:00,0.5031,0.5031,0.5031,0.5031,13600000.0
2009-02-27 20:56:00,0.5031,0.5031,0.503,0.5031,35000000.0
2009-02-27 20:57:00,0.5031,0.50345,0.5031,0.50345,34200000.0
2009-02-27 20:58:00,0.50355,0.5037,0.50355,0.5037,6400000.0
2009-02-27 20:59:00,0.50355,0.50385,0.50355,0.5038,31800000.0
2009-02-27 21:00:00,0.50375,0.50375,0.50335,0.50355,16200000.0
2009-02-27 21:01:00,0.5035,0.50355,0.50345,0.50355,6400000.0
2009-02-27 21:02:00,0.50345,0.5036,0.5033,0.5036,32600000.0
2009-02-27 21:03:00,0.5036,0.50375,0.5032,0.5033,31200000.0
2009-02-27 21:04:00,0.5034,0.50395,0.5033,0.5038,95000000.0
2009-02-27 21:05:00,0.5038,0.50425,0.5038,0.50425,123000000.0
2009-02-27 21:06:00,0.50425,0.50425,0.5037,0.5039,97200000.0
2009-02-27 21:07:00,0.5038,0.50385,0.5032,0.5032,57200000.0
2009-02-27 21:08:00,0.50345,0.50395,0.503,0.5036,153400000.0
2009-02-27 21:09:00,0.5036,0.5036,0.5031,0.5032,56300000.0
2009-02-27 21:10:00,0.5032,0.5033,0.5031,0.5033,38200000.0
2009-02-27 21:11:00,0.50315,0.5033,0.50245,0.50265,158200000.0
2009-02-27 21:12:00,0.5026,0.5033,0.5026,0.5032,149400000.0
2009-02-27 21:13:00,0.5032,0.50325,0.50315,0.50315,14200000.0
2009-02-27 21:14:00,0.50325,0.50335,0.5029,0.50335,51800000.0
2009-02-27 21:15:00,0.50335,0.50355,0.50335,0.50355,18000000.0
2009-02-27 21:16:00,0.50355,0.50355,0.5034,0.5034,99200000.0
2009-02-27 21:17:00,0.50295,0.50322,0.50293,0.50308,126800000.0
2009-02-27 21:18:00,0.5034,0.5034,0.5034,0.5034,1800000.0
2009-02-27 21:19:00,0.5034,0.5034,0.5031,0.5031,15000000.0
2009-02-27 21:20:00,0.5032,0.5032,0.5032,0.5032,4600000.0
2009-02-27 21:21:00,0.5032,0.5032,0.5031,0.5031,38400000.0
2009-02-27 21:22:00,0.5031,0.5031,0.5031,0.5031,37400000.0
2009-02-27 21:23:00,0.50291,0.50307,0.50282,0.50282,206400000.0
2009-02-27 21:24:00,0.5032,0.5032,0.5032,0.5032,2000000.0
2009-02-27 21:25:00,0.5031,0.5031,0.5031,0.5031,5400000.0
2009-02-27 21:26:00,0.5031,0.5032,0.50295,0.5032,80200000.0
2009-02-27 21:27:00,0.5032,0.5033,0.5028,0.5028,63200000.0
2009-02-27 21:28:00,0.50305,0.5032,0.503,0.5032,35600000.0
2009-02-27 21:29:00,0.50315,0.50315,0.5026,0.5026,129800000.0
2009-02-27 21:30:00,0.5026,0.5028,0.5025,0.5026,75800000.0
2009-02-27 21:31:00,0.5027,0.5027,0.5027,0.5027,3600000.0
2009-02-27 21:32:00,0.5026,0.50265,0.5025,0.5025,47400000.0
2009-02-27 21:33:00,0.5025,0.5026,0.5025,0.5026,100200000.0
2009-02-27 21:34:00,0.5026,0.5027,0.50235,0.5027,153600000.0
2009-02-27 21:35:00,0.5027,0.5029,0.50265,0.5029,28200000.0
2009-02-27 21:36:00,0.5029,0.50295,0.50285,0.5029,13400000.0
2009-02-27 21:37:00,0.5028,0.50295,0.5028,0.50295,5200000.0
2009-02-27 21:38:00,0.5029,0.503,0.5029,0.5029,18800000.0
2009-02-27 21:39:00,0.5029,0.5031,0.5029,0.5029,21600000.0
2009-02-27 21:40:00,0.50295,0.50295,0.5029,0.5029,6400000.0
2009-02-27 21:41:00,0.5029,0.50305,0.50285,0.50295,78800000.0
2009-02-27 21:42:00,0.50305,0.5031,0.50285,0.5031,73200000.0
2009-02-27 21:43:00,0.5031,0.50345,0.5028,0.5028,125600000.0
2009-02-27 21:44:00,0.50305,0.5032,0.50305,0.5032,31000000.0
2009-02-27 21:45:00,0.5033,0.5033,0.5033,0.5033,4800000.0
2009-02-27 21:46:00,0.5033,0.5033,0.5033,0.5033,8000000.0
2009-02-27 21:47:00,0.5033,0.5033,0.5028,0.5028,27600000.0
2009-02-27 21:48:00,0.50285,0.50285,0.50265,0.50265,17000000.0
2009-02-27 21:49:00,0.5026,0.50275,0.5026,0.50275,41400000.0
2009-02-27 21:50:00,0.50265,0.50265,0.50265,0.50265,5800000.0
2009-02-27 21:51:00,0.503,0.5032,0.503,0.5032,36800000.0
2009-02-27 21:52:00,0.5032,0.5033,0.5032,0.5032,6200000.0
2009-02-27 21:53:00,0.5032,0.50345,0.5032,0.50345,57000000.0
2009-02-27 21:54:00,0.5035,0.5035,0.50345,0.50345,61000000.0
2009-02-27 21:55:00,0.5035,0.5035,0.50345,0.50345,44600000.0
2009-02-27 21:56:00,0.5035,0.5035,0.50345,0.50345,51000000.0
2009-02-27 21:57:00,0.5035,0.5035,0.50345,0.50345,27400000.0
2009-02-27 21:58:00,0.5034,0.50345,0.5032,0.5032,128800000.0
2009-02-27 21:59:00,0.5032,0.5032,0.5032,0.5032,32800000.0
2009-02-27 22:00:00,0.5032,0.5032,0.5032,0.5032,16000000.0
2009-02-27 22:01:00,0.5032,0.5032,0.5022,0.5023,188200000.0
2009-02-27 22:02:00,0.5026,0.5028,0.50225,0.5023,48800000.0
2009-02-27 22:03:00,0.50225,0.50255,0.50215,0.50255,71600000.0
2009-02-27 22:04:00,0.50255,0.50255,0.5025,0.5025,24000000.0
2009-02-27 22:05:00,0.5025,0.5025,0.5025,0.5025,15000000.0
2009-02-27 22:06:00,0.5025,0.50285,0.502,0.50285,88000000.0
2009-02-27 22:07:00,0.50285,0.50285,0.50175,0.5018,76000000.0
2009-02-27 22:08:00,0.5018,0.50185,0.5018,0.50185,17600000.0
2009-02-27 22:09:00,0.5018,0.5018,0.5017,0.5018,29000000.0
2009-02-27 22:10:00,0.5018,0.5018,0.50165,0.50165,69000000.0
2009-02-27 22:11:00,0.50165,0.50175,0.50145,0.5015,83600000.0
2009-02-27 22:12:00,0.5015,0.50175,0.5015,0.5016,23800000.0
2009-02-27 22:13:00,0.5016,0.50165,0.5015,0.50155,138000000.0
2009-02-27 22:14:00,0.50133,0.50138,0.50115,0.50138,13200000.0
2009-02-27 22:15:00,0.5016,0.5017,0.50125,0.50135,109600000.0
2009-02-27 22:16:00,0.5014,0.5014,0.5014,0.5014,11600000.0
2009-02-27 22:17:00,0.50135,0.50135,0.50125,0.50125,35400000.0
2009-02-27 22:18:00,0.5013,0.5013,0.50125,0.5013,17400000.0
2009-02-27 22:19:00,0.5012,0.5012,0.501,0.5011,17000000.0
2009-02-27 22:20:00,0.5012,0.5012,0.5012,0.5012,3200000.0
2009-02-27 22:21:00,0.5012,0.50145,0.5012,0.50145,17000000.0
2009-02-27 22:22:00,0.5015,0.50195,0.5011,0.50135,102800000.0
2009-02-27 22:23:00,0.5014,0.50175,0.5014,0.50175,66000000.0
2009-02-27 22:24:00,0.50175,0.50175,0.501,0.5012,79400000.0
2009-02-27 22:25:00,0.50125,0.5019,0.50125,0.5019,108400000.0
2009-02-27 22:26:00,0.5018,0.5018,0.5014,0.50165,106200000.0
2009-02-27 22:27:00,0.5017,0.50185,0.5016,0.5017,124800000.0
2009-02-27 22:28:00,0.50133,0.5015,0.50125,0.50136,31200000.0
2009-02-27 22:29:00,0.50157,0.50157,0.50137,0.50137,16400000.0
2009-02-27 22:30:00,0.50165,0.50165,0.50145,0.50145,11600000.0
2009-02-27 22:31:00,0.50145,0.50145,0.5014,0.5014,19800000.0
2009-02-27 22:32:00,0.5014,0.50185,0.5014,0.50145,35400000.0
2009-02-27 22:33:00,0.50145,0.5016,0.50145,0.5016,50000000.0
2009-02-27 22:34:00,0.5016,0.50165,0.50145,0.5016,33800000.0
2009-02-27 22:35:00,0.50145,0.5016,0.50145,0.5016,6800000.0
2009-02-27 22:36:00,0.5016,0.5017,0.50145,0.5016,33800000.0
2009-02-27 22:37:00,0.5016,0.5016,0.50145,0.5016,35800000.0
2009-02-27 22:38:00,0.5016,0.5016,0.50145,0.5016,66200000.0
2009-02-27 22:39:00,0.5016,0.5016,0.50145,0.5016,79400000.0
2009-02-27 22:40:00,0.5016,0.5016,0.50145,0.5016,48400000.0
2009-02-27 22:41:00,0.50155,0.5017,0.50155,0.5016,116200000.0
2009-02-27 22:42:00,0.5016,0.50205,0.5016,0.50195,93800000.0
2009-02-27 22:43:00,0.502,0.5022,0.5014,0.5022,111000000.0
2009-02-27 22:44:00,0.50215,0.50225,0.50215,0.50225,76200000.0
2009-02-27 22:45:00,0.5024,0.50245,0.5015,0.5015,151600000.0
2009-02-27 22:46:00,0.5016,0.5017,0.50155,0.5017,27200000.0
2009-02-27 22:47:00,0.5017,0.5017,0.5017,0.5017,11800000.0
2009-02-27 22:48:00,0.5017,0.5017,0.5017,0.5017,20600000.0
2009-02-27 22:49:00,0.5017,0.5018,0.5014,0.5018,75200000.0
2009-02-27 22:50:00,0.50175,0.50175,0.5014,0.5014,51800000.0
2009-02-27 22:51:00,0.50165,0.50165,0.5015,0.50155,22600000.0
2009-02-27 22:52:00,0.50155,0.50155,0.50145,0.50145,7200000.0
2009-02-27 22:53:00,0.50106,0.5013,0.50097,0.5013,20200000.0
2009-02-27 22:54:00,0.50145,0.50145,0.50145,0.50145,3600000.0
2009-02-27 22:55:00,0.50145,0.50145,0.5008,0.5009,46200000.0
2009-02-27 22:56:00,0.5009,0.5009,0.5008,0.5008,17400000.0
2009-02-27 22:57:00,0.5008,0.5013,0.5008,0.5013,13000000.0
2009-02-27 22:58:00,0.5012,0.5012,0.5003,0.5005,140400000.0
2009-02-27 22:59:00,0.5006,0.5006,0.50055,0.50055,6800000.0
2009-02-27 23:00:00,0.50075,0.50075,0.50065,0.50075,38200000.0
2009-02-27 23:01:00,0.50075,0.50085,0.50075,0.50085,52600000.0
2009-02-27 23:02:00,0.5008,0.5008,0.50075,0.50075,42000000.0
2009-02-27 23:03:00,0.50075,0.50075,0.50075,0.50075,17400000.0
2009-02-27 23:04:00,0.50075,0.5008,0.5007,0.5007,45000000.0
2009-02-27 23:05:00,0.50063,0.50063,0.50053,0.50053,18600000.0
2009-02-27 23:06:00,0.50075,0.50075,0.50075,0.50075,9400000.0
2009-02-27 23:07:00,0.5008,0.5008,0.5008,0.5008,7400000.0
2009-02-27 23:08:00,0.5008,0.5008,0.5005,0.50065,55700000.0
2009-02-27 23:09:00,0.50065,0.5007,0.50065,0.5007,4200000.0
2009-02-27 23:10:00,0.5007,0.50075,0.5007,0.50075,4200000.0
2009-02-27 23:11:00,0.50075,0.50075,0.50075,0.50075,5600000.0
2009-02-27 23:12:00,0.50075,0.50075,0.5003,0.5004,61200000.0
2009-02-27 23:13:00,0.5004,0.50045,0.5003,0.5003,48200000.0
2009-02-27 23:14:00,0.5003,0.5004,0.5001,0.5001,50600000.0
2009-02-27 23:15:00,0.5001,0.50055,0.5001,0.50055,25200000.0
2009-02-27 23:16:00,0.50055,0.50055,0.50015,0.50015,3800000.0
2009-02-27 23:17:00,0.5003,0.50055,0.4999,0.49995,72000000.0
2009-02-27 23:18:00,0.49995,0.5,0.4999,0.4999,11000000.0
2009-02-27 23:19:00,0.4998,0.50025,0.49965,0.5,74600000.0
2009-02-27 23:20:00,0.5,0.5001,0.4998,0.4999,56200000.0
2009-02-27 23:21:00,0.49995,0.50005,0.4999,0.4999,30000000.0
2009-02-27 23:22:00,0.49994,0.49996,0.49987,0.49993,36600000.0
2009-02-27 23:23:00,0.4999,0.5,0.4999,0.5,4200000.0
2009-02-27 23:24:00,0.5,0.5,0.4997,0.4997,26600000.0
2009-02-27 23:25:00,0.4997,0.4997,0.49955,0.49955,12600000.0
2009-02-27 23:26:00,0.4997,0.4997,0.49965,0.49965,4000000.0
2009-02-27 23:27:00,0.4997,0.4997,0.4997,0.4997,2000000.0
2009-02-27 23:28:00,0.4996,0.49995,0.49945,0.49945,19800000.0
2009-02-27 23:29:00,0.4997,0.5,0.49965,0.5,29200000.0
2009-02-27 23:30:00,0.5,0.5,0.49965,0.4999,32800000.0
2009-02-27 23:31:00,0.5,0.5,0.5,0.5,3200000.0
2009-02-27 23:32:00,0.50015,0.50055,0.49975,0.50055,43000000.0
2009-02-27 23:33:00,0.50036,0.50036,0.50025,0.50025,4800000.0
2009-02-27 23:34:00,0.50065,0.50065,0.50065,0.50065,3600000.0
2009-02-27 23:35:00,0.50065,0.50075,0.50055,0.50075,10800000.0
2009-02-27 23:36:00,0.5011,0.50125,0.50105,0.50105,8200000.0
2009-02-27 23:37:00,0.50105,0.50105,0.50105,0.50105,3600000.0
2009-02-27 23:38:00,0.501,0.501,0.50005,0.50005,37400000.0
2009-02-27 23:39:00,0.50015,0.50015,0.5001,0.50015,9400000.0
2009-02-27 23:40:00,0.5001,0.5001,0.5001,0.5001,4200000.0
2009-02-27 23:41:00,0.50003,0.5001,0.50003,0.5001,5600000.0
2009-02-27 23:42:00,0.50026,0.50026,0.5001,0.50012,44800000.0
2009-02-27 23:43:00,0.5001,0.5001,0.5001,0.5001,2000000.0
2009-02-27 23:44:00,0.5001,0.5001,0.5001,0.5001,11600000.0
2009-02-27 23:45:00,0.5001,0.5003,0.5001,0.5003,35200000.0
2009-02-27 23:46:00,0.5003,0.5003,0.5001,0.5001,33400000.0
2009-02-27 23:47:00,0.5001,0.50025,0.5001,0.50025,15400000.0
2009-02-27 23:48:00,0.5003,0.5003,0.5003,0.5003,5800000.0
2009-02-27 23:49:00,0.5003,0.5003,0.5001,0.5001,18800000.0
2009-02-27 23:50:00,0.5001,0.5001,0.5001,0.5001,19800000.0
2009-02-27 23:51:00,0.5001,0.5001,0.5001,0.5001,8400000.0
2009-02-27 23:52:00,0.5001,0.5001,0.5001,0.5001,2000000.0
2009-02-27 23:53:00,0.5001,0.5001,0.5001,0.5001,4200000.0
2009-02-27 23:54:00,0.50035,0.50045,0.50035,0.50045,5200000.0
2009-02-27 23:55:00,0.49996,0.50002,0.49996,0.50002,5600000.0
2009-02-27 23:56:00,0.50045,0.50045,0.5004,0.5004,7600000.0
2009-02-27 23:57:00,0.49994,0.50001,0.49988,0.49994,51000000.0
2009-02-27 23:58:00,0.5004,0.5004,0.5004,0.5004,3600000.0
2009-02-27 23:59:00,0.50045,0.50045,0.50045,0.50045,1000000.0
2009-03-02 00:00:00,0.49675,0.49675,0.49675,0.49675,7200000.0
2009-03-02 00:01:00,0.497,0.497,0.49648,0.49655,7200000.0
2009-03-02 00:02:00,0.49665,0.49666,0.49639,0.49665,7200000.0
2009-03-02 00:03:00,0.4967,0.4967,0.4965,0.49665,7200000.0
2009-03-02 00:04:00,0.4966,0.4966,0.4966,0.4966,7200000.0
2009-03-02 00:05:00,0.49657,0.49657,0.49648,0.4965,7200000.0
2009-03-02 00:06:00,0.4966,0.4966,0.49646,0.49655,7200000.0
2009-03-02 00:07:00,0.49645,0.49645,0.49583,0.49615,7200000.0
2009-03-02 00:08:00,0.49625,0.4963,0.4959,0.4962,7200000.0
2009-03-02 00:09:00,0.49605,0.4961,0.496,0.49603,7200000.0
2009-03-02 00:10:00,0.49598,0.49615,0.49598,0.4961,7200000.0
2009-03-02 00:11:00,0.49612,0.49639,0.49588,0.49639,7200000.0
2009-03-02 00:12:00,0.4964,0.4964,0.49629,0.49629,7200000.0
2009-03-02 00:13:00,0.4963,0.4963,0.4961,0.49625,7200000.0
2009-03-02 00:14:00,0.49628,0.49638,0.49607,0.4961,7200000.0
2009-03-02 00:15:00,0.49622,0.49635,0.49607,0.4962,7200000.0
2009-03-02 00:16:00,0.49625,0.49625,0.49625,0.49625,7200000.0
2009-03-02 00:17:00,0.49628,0.49633,0.49615,0.49628,7200000.0
2009-03-02 00:18:00,0.4963,0.49633,0.49617,0.49626,7200000.0
2009-03-02 00:19:00,0.49628,0.49628,0.49612,0.4962,7200000.0
2009-03-02 00:20:00,0.49624,0.49628,0.49605,0.49617,7200000.0
2009-03-02 00:21:00,0.49615,0.49626,0.49615,0.49623,7200000.0
2009-03-02 00:22:00,0.4962,0.49623,0.49607,0.49617,7200000.0
2009-03-02 00:23:00,0.49605,0.4961,0.49605,0.4961,7200000.0
2009-03-02 00:24:00,0.49619,0.4962,0.49598,0.49598,7200000.0
2009-03-02 00:25:00,0.496,0.49607,0.49598,0.49607,7200000.0
2009-03-02 00:26:00,0.4961,0.49612,0.49569,0.49569,7200000.0
2009-03-02 00:27:00,0.49578,0.49607,0.49565,0.49575,7200000.0
2009-03-02 00:28:00,0.49573,0.49573,0.49541,0.49545,7200000.0
2009-03-02 00:29:00,0.4953,0.4953,0.49528,0.49528,7200000.0
2009-03-02 00:30:00,0.49518,0.4953,0.49518,0.4953,7200000.0
2009-03-02 00:31:00,0.4952,0.49524,0.49508,0.49517,7200000.0
2009-03-02 00:32:00,0.49519,0.49528,0.49516,0.49528,7200000.0
2009-03-02 00:33:00,0.49523,0.4959,0.49517,0.49578,7200000.0
2009-03-02 00:34:00,0.49575,0.49598,0.49514,0.49514,7200000.0
2009-03-02 00:35:00,0.4951,0.49545,0.49505,0.49545,7200000.0
2009-03-02 00:36:00,0.49538,0.49538,0.49489,0.49505,7200000.0
2009-03-02 00:37:00,0.49507,0.4963,0.49501,0.49588,7200000.0
2009-03-02 00:38:00,0.49581,0.49594,0.4957,0.49594,7200000.0
2009-03-02 00:39:00,0.49595,0.49635,0.4955,0.49573,7200000.0
2009-03-02 00:40:00,0.4957,0.49575,0.49509,0.49545,7200000.0
2009-03-02 00:41:00,0.4954,0.49605,0.4954,0.49575,7200000.0
2009-03-02 00:42:00,0.49564,0.49565,0.49541,0.49541,7200000.0
2009-03-02 00:43:00,0.49544,0.49544,0.49514,0.49519,7200000.0
2009-03-02 00:44:00,0.49523,0.4953,0.49523,0.4953,7200000.0
2009-03-02 00:45:00,0.49525,0.49525,0.4952,0.49525,7200000.0
2009-03-02 00:46:00,0.4953,0.49561,0.49524,0.49561,7200000.0
2009-03-02 00:47:00,0.49567,0.4959,0.49567,0.49567,7200000.0
2009-03-02 00:48:00,0.4957,0.49575,0.49557,0.49562,7200000.0
2009-03-02 00:49:00,0.49549,0.49602,0.49544,0.4955,7200000.0
2009-03-02 00:50:00,0.49545,0.49555,0.49519,0.49531,7200000.0
2009-03-02 00:51:00,0.49538,0.49538,0.49515,0.4952,7200000.0
2009-03-02 00:52:00,0.49515,0.49515,0.49488,0.49488,7200000.0
2009-03-02 00:53:00,0.49495,0.49498,0.49474,0.49488,7200000.0
2009-03-02 00:54:00,0.49483,0.49505,0.49467,0.4949,7200000.0
2009-03-02 00:55:00,0.49495,0.495,0.49487,0.49495,7200000.0
2009-03-02 00:56:00,0.49494,0.4952,0.49494,0.4952,7200000.0
2009-03-02 00:57:00,0.4951,0.49527,0.4951,0.49527,7200000.0
2009-03-02 00:58:00,0.49526,0.49533,0.49523,0.49525,7200000.0
2009-03-02 00:59:00,0.4953,0.4953,0.49502,0.4951,7200000.0
2009-03-02 01:00:00,0.4952,0.4952,0.49512,0.4952,7200000.0
2009-03-02 01:01:00,0.49523,0.49523,0.4952,0.4952,7200000.0
2009-03-02 01:02:00,0.49515,0.49528,0.49512,0.49525,7200000.0
2009-03-02 01:03:00,0.4952,0.49525,0.49515,0.49525,7200000.0
2009-03-02 01:04:00,0.4952,0.49523,0.49515,0.49523,7200000.0
2009-03-02 01:05:00,0.49525,0.49525,0.49517,0.49517,7200000.0
2009-03-02 01:06:00,0.4951,0.49519,0.49507,0.49519,7200000.0
2009-03-02 01:07:00,0.49525,0.4953,0.4952,0.4953,7200000.0
2009-03-02 01:08:00,0.49535,0.49545,0.49535,0.49545,7200000.0
2009-03-02 01:09:00,0.49543,0.49543,0.49543,0.49543,7200000.0
2009-03-02 01:10:00,0.49533,0.49533,0.49485,0.49485,7200000.0
2009-03-02 01:11:00,0.4948,0.4949,0.4948,0.4949,7200000.0
2009-03-02 01:12:00,0.49483,0.4949,0.49465,0.49465,7200000.0
2009-03-02 01:13:00,0.4945,0.4945,0.49398,0.49405,7200000.0
2009-03-02 01:14:00,0.49411,0.4946,0.49405,0.4943,7200000.0
2009-03-02 01:15:00,0.49425,0.4944,0.49405,0.4944,7200000.0
2009-03-02 01:16:00,0.49445,0.49457,0.49445,0.49455,7200000.0
2009-03-02 01:17:00,0.49448,0.49448,0.49275,0.4929,7200000.0
2009-03-02 01:18:00,0.49285,0.49325,0.49275,0.49325,7200000.0
2009-03-02 01:19:00,0.49333,0.49336,0.4932,0.4933,7200000.0
2009-03-02 01:20:00,0.49335,0.49365,0.4929,0.493,7200000.0
2009-03-02 01:21:00,0.49318,0.49335,0.4929,0.49295,7200000.0
2009-03-02 01:22:00,0.4929,0.49295,0.4919,0.4922,7200000.0
2009-03-02 01:23:00,0.49235,0.49235,0.49095,0.49145,7200000.0
2009-03-02 01:24:00,0.4915,0.492,0.4914,0.4914,7200000.0
2009-03-02 01:25:00,0.49138,0.49195,0.49135,0.49135,7200000.0
2009-03-02 01:26:00,0.4913,0.49155,0.49125,0.49132,7200000.0
2009-03-02 01:27:00,0.49129,0.49165,0.49129,0.49165,7200000.0
2009-03-02 01:28:00,0.4917,0.4918,0.49165,0.49165,7200000.0
2009-03-02 01:29:00,0.49162,0.4917,0.49105,0.49105,7200000.0
2009-03-02 01:30:00,0.4909,0.49117,0.4908,0.49117,7200000.0
2009-03-02 01:31:00,0.49135,0.49198,0.49123,0.49165,7200000.0
2009-03-02 01:32:00,0.49166,0.4924,0.49165,0.49198,7200000.0
2009-03-02 01:33:00,0.49196,0.4921,0.49193,0.492,7200000.0
2009-03-02 01:34:00,0.49195,0.49207,0.49195,0.49204,7200000.0
2009-03-02 01:35:00,0.49201,0.49228,0.49201,0.49207,7200000.0
2009-03-02 01:36:00,0.49205,0.49218,0.49189,0.49189,7200000.0
2009-03-02 01:37:00,0.49191,0.492,0.49191,0.492,7200000.0
2009-03-02 01:38:00,0.49207,0.49212,0.49195,0.49199,7200000.0
2009-03-02 01:39:00,0.49208,0.49252,0.49208,0.49238,7200000.0
2009-03-02 01:40:00,0.49239,0.49277,0.49237,0.49255,7200000.0
2009-03-02 01:41:00,0.49252,0.49257,0.49248,0.49248,7200000.0
2009-03-02 01:42:00,0.49241,0.49257,0.49239,0.49255,7200000.0
2009-03-02 01:43:00,0.49245,0.49245,0.4924,0.4924,7200000.0
2009-03-02 01:44:00,0.49241,0.49244,0.49239,0.4924,7200000.0
2009-03-02 01:45:00,0.49228,0.49257,0.49225,0.49257,7200000.0
2009-03-02 01:46:00,0.4926,0.4926,0.49238,0.4925,7200000.0
2009-03-02 01:47:00,0.49245,0.49245,0.49235,0.49235,7200000.0
2009-03-02 01:48:00,0.49239,0.49245,0.49239,0.49245,7200000.0
2009-03-02 01:49:00,0.49247,0.49253,0.49245,0.49245,7200000.0
2009-03-02 01:50:00,0.49248,0.49248,0.49243,0.49243,7200000.0
2009-03-02 01:51:00,0.4924,0.49243,0.4924,0.49243,7200000.0
2009-03-02 01:52:00,0.49245,0.49245,0.49243,0.49243,7200000.0
2009-03-02 01:54:00,0.4924,0.49245,0.49235,0.49235,7200000.0
2009-03-02 01:55:00,0.49225,0.4924,0.4922,0.49225,7200000.0
2009-03-02 01:56:00,0.4922,0.4922,0.49195,0.4921,7200000.0
2009-03-02 01:57:00,0.49205,0.49205,0.49195,0.492,7200000.0
2009-03-02 01:58:00,0.49206,0.49235,0.492,0.49235,7200000.0
2009-03-02 01:59:00,0.4924,0.4924,0.4924,0.4924,7200000.0
2009-03-02 02:00:00,0.4953,0.49535,0.4953,0.49535,7200000.0
2009-03-02 02:01:00,0.49535,0.49535,0.49535,0.49535,1800000.0
2009-03-02 02:02:00,0.49545,0.4955,0.49545,0.4955,7200000.0
2009-03-02 02:03:00,0.49555,0.49555,0.4954,0.4955,8400000.0
2009-03-02 02:04:00,0.4955,0.4955,0.4954,0.4954,19200000.0
2009-03-02 02:05:00,0.4955,0.4955,0.4953,0.4953,28200000.0
2009-03-02 02:06:00,0.49525,0.49545,0.4952,0.49545,15200000.0
2009-03-02 02:07:00,0.4956,0.49565,0.4954,0.49565,64600000.0
2009-03-02 02:08:00,0.4957,0.4957,0.4957,0.4957,5400000.0
2009-03-02 02:09:00,0.49544,0.49556,0.49517,0.49556,60800000.0
2009-03-02 02:10:00,0.49565,0.49565,0.49535,0.49535,66200000.0
2009-03-02 02:11:00,0.49535,0.49535,0.49535,0.49535,7000000.0
2009-03-02 02:12:00,0.49535,0.49535,0.49535,0.49535,7000000.0
2009-03-02 02:13:00,0.49465,0.4951,0.4941,0.4943,118800000.0
2009-03-02 02:14:00,0.49435,0.4949,0.49425,0.49465,208800000.0
2009-03-02 02:15:00,0.4947,0.4947,0.49435,0.4947,59400000.0
2009-03-02 02:16:00,0.4949,0.49495,0.4946,0.4946,21200000.0
2009-03-02 02:17:00,0.49465,0.49465,0.49265,0.4932,167600000.0
2009-03-02 02:18:00,0.4932,0.49355,0.493,0.49355,39800000.0
2009-03-02 02:19:00,0.49365,0.4937,0.49365,0.49365,40600000.0
2009-03-02 02:20:00,0.49375,0.494,0.4931,0.49315,57800000.0
2009-03-02 02:21:00,0.4934,0.49355,0.4929,0.493,79600000.0
2009-03-02 02:22:00,0.493,0.49335,0.49185,0.4922,192800000.0
2009-03-02 02:23:00,0.49225,0.49245,0.4906,0.4917,202400000.0
2009-03-02 02:24:00,0.49175,0.4922,0.4916,0.4917,86400001.0
2009-03-02 02:25:00,0.4917,0.49215,0.49145,0.49155,84400000.0
2009-03-02 02:26:00,0.49165,0.4917,0.4916,0.49165,97799999.0
2009-03-02 02:27:00,0.4916,0.49195,0.4916,0.49195,19800000.0
2009-03-02 02:28:00,0.492,0.49215,0.49185,0.49185,25400000.0
2009-03-02 02:29:00,0.4919,0.49195,0.4911,0.4912,188400000.0
2009-03-02 02:30:00,0.49125,0.49155,0.49105,0.49155,100600001.0
2009-03-02 02:31:00,0.49165,0.49215,0.49125,0.49195,123800000.0
2009-03-02 02:32:00,0.4919,0.49255,0.4919,0.4924,195000001.0
2009-03-02 02:33:00,0.49235,0.49235,0.4921,0.4922,86800000.0
2009-03-02 02:34:00,0.4922,0.4923,0.4922,0.4922,79400000.0
2009-03-02 02:35:00,0.49235,0.4925,0.4922,0.4923,176000000.0
2009-03-02 02:36:00,0.49245,0.49245,0.4921,0.4921,210199999.0
2009-03-02 02:37:00,0.4921,0.4922,0.4921,0.4922,22200000.0
2009-03-02 02:38:00,0.4924,0.4924,0.4922,0.49225,70200000.0
2009-03-02 02:39:00,0.49245,0.4928,0.49245,0.4926,109600000.0
2009-03-02 02:40:00,0.4926,0.493,0.4925,0.4928,136000000.0
2009-03-02 02:41:00,0.4928,0.4928,0.4926,0.4926,41600000.0
2009-03-02 02:42:00,0.4926,0.4928,0.4926,0.4928,29600000.0
2009-03-02 02:43:00,0.49275,0.49275,0.49275,0.49275,1800000.0
2009-03-02 02:44:00,0.4927,0.4927,0.4927,0.4927,8400000.0
2009-03-02 02:45:00,0.4927,0.493,0.4925,0.49295,40000000.0
2009-03-02 02:46:00,0.493,0.493,0.49265,0.49285,25200000.0
2009-03-02 02:47:00,0.49285,0.49285,0.49265,0.49265,26800000.0
2009-03-02 02:48:00,0.4927,0.4928,0.4927,0.49275,10800000.0
2009-03-02 02:49:00,0.49275,0.4928,0.49275,0.4928,9000000.0
2009-03-02 02:50:00,0.4928,0.4928,0.4928,0.4928,3600000.0
2009-03-02 02:51:00,0.49223,0.49258,0.49213,0.49239,158800000.0
2009-03-02 02:52:00,0.49233,0.49244,0.49227,0.49231,102000002.0
2009-03-02 02:53:00,0.49239,0.49249,0.49239,0.49249,20600000.0
2009-03-02 02:54:00,0.49275,0.49285,0.4926,0.4926,64200000.0
2009-03-02 02:55:00,0.4926,0.49265,0.49245,0.49245,121600000.0
2009-03-02 02:56:00,0.49245,0.4925,0.4923,0.4925,41600000.0
2009-03-02 02:57:00,0.4924,0.4925,0.49215,0.4923,24200000.0
2009-03-02 02:58:00,0.49245,0.4929,0.4922,0.4929,41000000.0
2009-03-02 02:59:00,0.49295,0.49295,0.49235,0.49275,21000000.0
2009-03-02 03:00:00,0.4931,0.4931,0.49215,0.4925,21600000.0
2009-03-02 03:01:00,0.4924,0.4927,0.4923,0.4927,48200000.0
2009-03-02 03:02:00,0.49265,0.49265,0.4923,0.49245,67600000.0
2009-03-02 03:03:00,0.49245,0.49245,0.4923,0.4923,62200000.0
2009-03-02 03:04:00,0.4925,0.4926,0.4922,0.4925,15400000.0
2009-03-02 03:05:00,0.4925,0.4926,0.4925,0.4926,4400000.0
2009-03-02 03:06:00,0.4926,0.4929,0.4926,0.4926,34200000.0
2009-03-02 03:07:00,0.4927,0.49295,0.4927,0.49295,47800000.0
2009-03-02 03:08:00,0.493,0.493,0.49295,0.493,22200000.0
2009-03-02 03:09:00,0.493,0.49335,0.493,0.49335,37800000.0
2009-03-02 03:10:00,0.4934,0.4936,0.4931,0.4936,101400000.0
2009-03-02 03:11:00,0.4936,0.4937,0.4936,0.4937,17000000.0
2009-03-02 03:12:00,0.4937,0.49375,0.4934,0.4934,50200000.0
2009-03-02 03:13:00,0.4934,0.49345,0.49315,0.4932,99200000.0
2009-03-02 03:14:00,0.4934,0.4934,0.4932,0.4932,34200000.0
2009-03-02 03:15:00,0.49315,0.49315,0.49285,0.49285,63800000.0
2009-03-02 03:16:00,0.49285,0.49305,0.4928,0.4928,41600000.0
2009-03-02 03:17:00,0.49285,0.49325,0.4927,0.49295,53800000.0
2009-03-02 03:18:00,0.49295,0.49385,0.49285,0.49335,107700000.0
2009-03-02 03:19:00,0.4935,0.49395,0.4935,0.4936,13800000.0
2009-03-02 03:20:00,0.4936,0.4939,0.4935,0.49355,11800000.0
2009-03-02 03:21:00,0.49355,0.49355,0.49355,0.49355,10800000.0
2009-03-02 03:22:00,0.49355,0.49405,0.49355,0.49375,75800000.0
2009-03-02 03:23:00,0.4938,0.4943,0.4938,0.494,92400000.0
2009-03-02 03:24:00,0.494,0.49405,0.49395,0.494,23400000.0
2009-03-02 03:25:00,0.494,0.494,0.49395,0.494,10800000.0
2009-03-02 03:26:00,0.49382,0.49396,0.49354,0.4936,70200000.0
2009-03-02 03:27:00,0.49405,0.49405,0.4938,0.4938,8600000.0
2009-03-02 03:28:00,0.4939,0.4939,0.4937,0.4937,68400000.0
2009-03-02 03:29:00,0.4937,0.49375,0.4935,0.49375,15800000.0
2009-03-02 03:30:00,0.4939,0.4939,0.4939,0.4939,42400000.0
2009-03-02 03:31:00,0.4939,0.4939,0.4939,0.4939,4000000.0
2009-03-02 03:32:00,0.4938,0.4938,0.4934,0.4936,137600000.0
2009-03-02 03:33:00,0.4935,0.4936,0.4935,0.4935,31800000.0
2009-03-02 03:34:00,0.49345,0.4936,0.4934,0.4935,115599998.0
2009-03-02 03:35:00,0.4935,0.4937,0.4935,0.49365,44800000.0
2009-03-02 03:36:00,0.49365,0.49365,0.49335,0.4935,47800000.0
2009-03-02 03:37:00,0.4935,0.4938,0.4935,0.4938,57400000.0
2009-03-02 03:38:00,0.4938,0.49445,0.4937,0.49385,93000002.0
2009-03-02 03:39:00,0.4939,0.495,0.4939,0.49455,73600000.0
2009-03-02 03:40:00,0.4946,0.49485,0.4946,0.49485,5000000.0
2009-03-02 03:41:00,0.495,0.49605,0.4946,0.495,141500000.0
2009-03-02 03:42:00,0.4955,0.49585,0.49495,0.4956,127200000.0
2009-03-02 03:43:00,0.4957,0.49595,0.4949,0.4949,67000000.0
2009-03-02 03:44:00,0.495,0.495,0.49395,0.49465,61600000.0
2009-03-02 03:45:00,0.49475,0.49555,0.49475,0.49555,40200000.0
2009-03-02 03:46:00,0.49555,0.49555,0.49485,0.4951,71800000.0
2009-03-02 03:47:00,0.4951,0.4951,0.4948,0.4948,19400000.0
2009-03-02 03:48:00,0.49505,0.4953,0.49505,0.4953,50400000.0
2009-03-02 03:49:00,0.4953,0.4953,0.4953,0.4953,9200000.0
2009-03-02 03:50:00,0.4953,0.4954,0.49525,0.4953,14200000.0
2009-03-02 03:51:00,0.4953,0.49535,0.49505,0.49505,21800000.0
2009-03-02 03:52:00,0.49515,0.4953,0.49515,0.4953,26000000.0
2009-03-02 03:53:00,0.49545,0.49565,0.49545,0.49545,59600000.0
2009-03-02 03:54:00,0.4955,0.49555,0.4945,0.4948,129200000.0
2009-03-02 03:55:00,0.49495,0.49525,0.49495,0.495,86600000.0
2009-03-02 03:56:00,0.495,0.495,0.495,0.495,11000000.0
2009-03-02 03:57:00,0.49505,0.4952,0.49505,0.4952,34800000.0
2009-03-02 03:58:00,0.49535,0.4955,0.4951,0.49545,95200000.0
2009-03-02 03:59:00,0.49545,0.49585,0.4953,0.4957,54400000.0
2009-03-02 04:00:00,0.49575,0.49575,0.4955,0.4955,48600000.0
2009-03-02 04:01:00,0.4954,0.4954,0.4954,0.4954,5200000.0
2009-03-02 04:02:00,0.4954,0.4954,0.4954,0.4954,5400000.0
2009-03-02 04:03:00,0.4955,0.4955,0.4954,0.49545,47400000.0
2009-03-02 04:04:00,0.49545,0.4955,0.49525,0.4953,42600000.0
2009-03-02 04:05:00,0.4953,0.49545,0.4953,0.49545,31600000.0
2009-03-02 04:06:00,0.49545,0.49545,0.49535,0.49545,45200000.0
2009-03-02 04:07:00,0.49535,0.49545,0.49515,0.4952,44000000.0
2009-03-02 04:08:00,0.4952,0.4952,0.49475,0.49505,97200000.0
2009-03-02 04:09:00,0.49505,0.49505,0.49465,0.4948,20600000.0
2009-03-02 04:10:00,0.4948,0.4948,0.4946,0.4948,9800000.0
2009-03-02 04:11:00,0.49475,0.49475,0.4945,0.4945,24400000.0
2009-03-02 04:12:00,0.49445,0.4945,0.49395,0.49395,72000000.0
2009-03-02 04:13:00,0.4939,0.4941,0.4939,0.49405,20400000.0
2009-03-02 04:14:00,0.49405,0.49425,0.49385,0.49425,62200000.0
2009-03-02 04:15:00,0.49425,0.4945,0.4941,0.49445,73800000.0
2009-03-02 04:16:00,0.4945,0.4945,0.4941,0.4942,60200000.0
2009-03-02 04:17:00,0.4942,0.49425,0.4942,0.49425,49400000.0
2009-03-02 04:18:00,0.49425,0.49425,0.4942,0.4942,7800000.0
2009-03-02 04:19:00,0.4944,0.4945,0.4942,0.4942,24800000.0
2009-03-02 04:20:00,0.4942,0.49445,0.4942,0.49425,65800000.0
2009-03-02 04:21:00,0.49425,0.49445,0.49365,0.49385,94600000.0
2009-03-02 04:22:00,0.4938,0.49385,0.49375,0.49385,23400000.0
2009-03-02 04:23:00,0.49385,0.4942,0.4938,0.494,30800000.0
2009-03-02 04:24:00,0.4939,0.494,0.49355,0.49395,104300000.0
2009-03-02 04:25:00,0.494,0.49405,0.4937,0.4938,88400000.0
2009-03-02 04:26:00,0.4938,0.49395,0.4938,0.4939,76200000.0
2009-03-02 04:27:00,0.49385,0.49385,0.49365,0.49365,82000000.0
2009-03-02 04:28:00,0.4937,0.4937,0.4937,0.4937,5400000.0
2009-03-02 04:29:00,0.4937,0.4938,0.49365,0.49365,23800000.0
2009-03-02 04:30:00,0.4936,0.4936,0.49295,0.4932,90800000.0
2009-03-02 04:31:00,0.4932,0.4934,0.49315,0.4933,69800000.0
2009-03-02 04:32:00,0.4933,0.4935,0.49325,0.49325,155600000.0
2009-03-02 04:33:00,0.49315,0.4934,0.4931,0.4934,24600000.0
2009-03-02 04:34:00,0.49313,0.49318,0.49308,0.49308,10000000.0
2009-03-02 04:35:00,0.49335,0.49355,0.49335,0.49355,31600000.0
2009-03-02 04:36:00,0.49355,0.49355,0.49355,0.49355,32400000.0
2009-03-02 04:37:00,0.49355,0.494,0.49355,0.49355,95800000.0
2009-03-02 04:38:00,0.49375,0.49465,0.49355,0.494,113600000.0
2009-03-02 04:39:00,0.494,0.49445,0.494,0.4941,162600000.0
2009-03-02 04:40:00,0.4941,0.4942,0.4941,0.4942,4400000.0
2009-03-02 04:41:00,0.49415,0.4942,0.4941,0.4942,52000000.0
2009-03-02 04:42:00,0.4942,0.49435,0.4942,0.49435,39800000.0
2009-03-02 04:43:00,0.4944,0.4952,0.4943,0.4952,85800000.0
2009-03-02 04:44:00,0.4952,0.4952,0.49475,0.49475,59800000.0
2009-03-02 04:45:00,0.49475,0.49475,0.49355,0.49355,204600000.0
2009-03-02 04:46:00,0.49365,0.49385,0.4936,0.49375,118400000.0
2009-03-02 04:47:00,0.4938,0.4939,0.4938,0.4939,16600000.0
2009-03-02 04:48:00,0.4939,0.4939,0.49385,0.4939,41400000.0
2009-03-02 04:49:00,0.49405,0.4943,0.4938,0.4939,114200000.0
2009-03-02 04:50:00,0.49405,0.49405,0.49325,0.4935,233800000.0
2009-03-02 04:51:00,0.49335,0.4934,0.49305,0.4932,65000000.0
2009-03-02 04:52:00,0.4932,0.49345,0.4932,0.49335,51000000.0
2009-03-02 04:53:00,0.4934,0.4934,0.4934,0.4934,1800000.0
2009-03-02 04:54:00,0.4934,0.4935,0.4932,0.49325,83600000.0
2009-03-02 04:55:00,0.4932,0.4935,0.49315,0.4934,72200000.0
2009-03-02 04:56:00,0.49345,0.4935,0.4934,0.4934,24600000.0
2009-03-02 04:57:00,0.4934,0.4935,0.4934,0.49345,22800000.0
2009-03-02 04:58:00,0.49345,0.49345,0.49345,0.49345,21000000.0
2009-03-02 04:59:00,0.4935,0.4935,0.49335,0.4934,59200000.0
2009-03-02 05:00:00,0.49345,0.49345,0.49345,0.49345,3600000.0
2009-03-02 05:01:00,0.49345,0.49345,0.4934,0.49345,7000000.0
2009-03-02 05:02:00,0.4935,0.4936,0.49345,0.49345,73800000.0
2009-03-02 05:03:00,0.49345,0.49345,0.49345,0.49345,10600000.0
2009-03-02 05:04:00,0.4935,0.4935,0.4933,0.4933,24800000.0
2009-03-02 05:05:00,0.49345,0.49355,0.49295,0.4931,239800001.0
2009-03-02 05:06:00,0.4931,0.49365,0.49305,0.49315,120600000.0
2009-03-02 05:07:00,0.49315,0.4932,0.4925,0.49285,61000000.0
2009-03-02 05:08:00,0.493,0.493,0.4925,0.49265,54400000.0
2009-03-02 05:09:00,0.49265,0.49265,0.49265,0.49265,73200000.0
2009-03-02 05:10:00,0.4926,0.49265,0.49225,0.49245,114400000.0
2009-03-02 05:11:00,0.49255,0.4929,0.4925,0.4927,147600000.0
2009-03-02 05:12:00,0.4928,0.4928,0.4926,0.4928,67800000.0
2009-03-02 05:13:00,0.4928,0.49315,0.4928,0.4929,105000000.0
2009-03-02 05:14:00,0.493,0.49315,0.493,0.49315,11200000.0
2009-03-02 05:15:00,0.4931,0.4931,0.49245,0.49265,155200000.0
2009-03-02 05:16:00,0.4927,0.49285,0.49255,0.49285,75800000.0
2009-03-02 05:17:00,0.49285,0.49295,0.49285,0.49295,25600000.0
2009-03-02 05:18:00,0.49295,0.49305,0.49295,0.49295,38200000.0
2009-03-02 05:19:00,0.49315,0.49315,0.49295,0.49295,78000000.0
2009-03-02 05:20:00,0.49275,0.4929,0.49251,0.49285,121600000.0
2009-03-02 05:21:00,0.49315,0.4933,0.49295,0.49295,61599999.0
2009-03-02 05:22:00,0.49295,0.493,0.49295,0.493,11600000.0
2009-03-02 05:23:00,0.4932,0.4941,0.4931,0.4931,59200000.0
2009-03-02 05:24:00,0.4934,0.4935,0.4934,0.4935,10800000.0
2009-03-02 05:25:00,0.4935,0.4935,0.49345,0.49345,23200000.0
2009-03-02 05:26:00,0.4935,0.4935,0.49345,0.49345,7200000.0
2009-03-02 05:27:00,0.49345,0.4939,0.49345,0.4939,40400000.0
2009-03-02 05:28:00,0.4939,0.49435,0.4939,0.49435,25600000.0
2009-03-02 05:29:00,0.49435,0.49435,0.494,0.494,119800000.0
2009-03-02 05:30:00,0.4941,0.4941,0.49405,0.49405,20200000.0
2009-03-02 05:31:00,0.49405,0.49405,0.49345,0.49375,189600000.0
2009-03-02 05:32:00,0.49375,0.49375,0.4934,0.4936,51400000.0
2009-03-02 05:33:00,0.4934,0.49365,0.4934,0.49345,35600000.0
2009-03-02 05:34:00,0.49345,0.49365,0.49345,0.49345,42800000.0
2009-03-02 05:35:00,0.49355,0.49355,0.49355,0.49355,1800000.0
2009-03-02 05:36:00,0.49365,0.49375,0.4936,0.4936,27000000.0
2009-03-02 05:37:00,0.49355,0.49355,0.4934,0.4934,42800000.0
2009-03-02 05:38:00,0.4934,0.4935,0.49335,0.4935,19400000.0
2009-03-02 05:39:00,0.4934,0.4935,0.49335,0.4935,53200000.0
2009-03-02 05:40:00,0.4934,0.49355,0.4934,0.49355,16000000.0
2009-03-02 05:41:00,0.4935,0.49365,0.49345,0.4935,61400000.0
2009-03-02 05:42:00,0.4935,0.4937,0.4935,0.4937,3600000.0
2009-03-02 05:43:00,0.49316,0.49338,0.49316,0.49324,69000000.0
2009-03-02 05:44:00,0.49365,0.49365,0.4936,0.49365,23600000.0
2009-03-02 05:45:00,0.49341,0.49349,0.49327,0.49343,63200000.0
2009-03-02 05:46:00,0.4936,0.49395,0.49355,0.4937,48800000.0
2009-03-02 05:47:00,0.4937,0.4938,0.4936,0.4937,32800000.0
2009-03-02 05:48:00,0.49365,0.4938,0.49365,0.4938,7800000.0
2009-03-02 05:49:00,0.49365,0.49395,0.49365,0.4938,41400000.0
2009-03-02 05:50:00,0.4936,0.4936,0.4936,0.4936,2200000.0
2009-03-02 05:51:00,0.4936,0.494,0.4936,0.4936,48200000.0
2009-03-02 05:52:00,0.4936,0.494,0.4936,0.4938,15200000.0
2009-03-02 05:53:00,0.4938,0.4939,0.4938,0.49385,7000000.0
2009-03-02 05:54:00,0.49385,0.49385,0.4938,0.4938,6400000.0
2009-03-02 05:55:00,0.49375,0.4938,0.49355,0.4936,136400001.0
2009-03-02 05:56:00,0.4936,0.4936,0.4934,0.4934,38400000.0
2009-03-02 05:57:00,0.4934,0.4934,0.4929,0.49305,33200000.0
2009-03-02 05:58:00,0.49305,0.49305,0.4927,0.493,57400000.0
2009-03-02 05:59:00,0.49295,0.493,0.49295,0.49295,160800002.0
2009-03-02 06:00:00,0.4929,0.49295,0.49265,0.4927,28400000.0
2009-03-02 06:01:00,0.49265,0.49265,0.4921,0.49245,123800000.0
2009-03-02 06:02:00,0.4925,0.49255,0.49245,0.49255,31800000.0
2009-03-02 06:03:00,0.4925,0.4927,0.4925,0.4926,14800000.0
2009-03-02 06:04:00,0.4926,0.4927,0.4926,0.49265,8600000.0
2009-03-02 06:05:00,0.49265,0.49265,0.4925,0.4925,29200000.0
2009-03-02 06:06:00,0.4926,0.4926,0.4926,0.4926,4000000.0
2009-03-02 06:07:00,0.4926,0.4926,0.49255,0.4926,33200000.0
2009-03-02 06:08:00,0.4927,0.4927,0.4926,0.4926,11800000.0
2009-03-02 06:09:00,0.4926,0.49265,0.492,0.492,158000000.0
2009-03-02 06:10:00,0.49195,0.4921,0.49195,0.492,165000001.0
2009-03-02 06:11:00,0.492,0.492,0.492,0.492,3400000.0
2009-03-02 06:12:00,0.49205,0.49205,0.4916,0.4917,97000000.0
2009-03-02 06:13:00,0.4919,0.4919,0.4919,0.4919,3600000.0
2009-03-02 06:14:00,0.492,0.492,0.492,0.492,4000000.0
2009-03-02 06:15:00,0.49195,0.49195,0.4916,0.4918,67200000.0
2009-03-02 06:16:00,0.4919,0.492,0.4918,0.4918,301199998.0
2009-03-02 06:17:00,0.4918,0.4918,0.4917,0.4918,110599999.0
2009-03-02 06:18:00,0.4918,0.4918,0.4918,0.4918,1000000.0
2009-03-02 06:19:00,0.49185,0.49195,0.4918,0.49185,19800000.0
2009-03-02 06:20:00,0.4918,0.49195,0.49175,0.49195,24400000.0
2009-03-02 06:21:00,0.49185,0.49195,0.4918,0.49195,50600000.0
2009-03-02 06:22:00,0.492,0.49215,0.492,0.49215,45800000.0
2009-03-02 06:23:00,0.49215,0.4923,0.49205,0.4923,67400000.0
2009-03-02 06:24:00,0.49225,0.49225,0.49205,0.49205,61600000.0
2009-03-02 06:25:00,0.49205,0.4928,0.4919,0.49235,66900000.0
2009-03-02 06:26:00,0.4923,0.49255,0.49215,0.49255,97200000.0
2009-03-02 06:27:00,0.4923,0.4933,0.4922,0.493,95700000.0
2009-03-02 06:28:00,0.49275,0.4932,0.49275,0.49295,53200000.0
2009-03-02 06:29:00,0.49295,0.49295,0.49295,0.49295,9000000.0
2009-03-02 06:30:00,0.49295,0.4932,0.49295,0.4931,29000000.0
2009-03-02 06:31:00,0.4931,0.4931,0.493,0.4931,32200000.0
2009-03-02 06:32:00,0.4931,0.4935,0.4931,0.49325,130800001.0
2009-03-02 06:33:00,0.49325,0.49345,0.49315,0.49335,122000000.0
2009-03-02 06:34:00,0.49335,0.49335,0.49325,0.49335,29000000.0
2009-03-02 06:35:00,0.4933,0.49335,0.49305,0.49305,76600000.0
2009-03-02 06:36:00,0.4931,0.4932,0.4931,0.4931,12000000.0
2009-03-02 06:37:00,0.4931,0.4931,0.4925,0.4925,65000000.0
2009-03-02 06:38:00,0.49245,0.49245,0.49235,0.49235,6800000.0
2009-03-02 06:39:00,0.4922,0.4928,0.4922,0.4928,31200001.0
2009-03-02 06:40:00,0.49285,0.49305,0.49285,0.49305,18200000.0
2009-03-02 06:41:00,0.49295,0.49305,0.49295,0.49305,21000000.0
2009-03-02 06:42:00,0.493,0.4931,0.49285,0.4931,41000000.0
2009-03-02 06:43:00,0.49315,0.4934,0.49275,0.4934,46400000.0
2009-03-02 06:44:00,0.49335,0.49335,0.4929,0.4929,17400000.0
2009-03-02 06:45:00,0.4929,0.4929,0.4929,0.4929,19200000.0
2009-03-02 06:46:00,0.49285,0.49305,0.49285,0.49305,45600000.0
2009-03-02 06:47:00,0.493,0.493,0.49285,0.493,26000000.0
2009-03-02 06:48:00,0.493,0.493,0.493,0.493,2200000.0
2009-03-02 06:49:00,0.49256,0.49277,0.49255,0.49263,26600000.0
2009-03-02 06:50:00,0.49273,0.49296,0.49259,0.49296,42800000.0
2009-03-02 06:51:00,0.49305,0.49305,0.493,0.49305,13000000.0
2009-03-02 06:52:00,0.49265,0.49291,0.49261,0.49291,57800000.0
2009-03-02 06:53:00,0.49305,0.49305,0.493,0.493,82200000.0
2009-03-02 06:54:00,0.4928,0.4928,0.4928,0.4928,3800000.0
2009-03-02 06:55:00,0.49273,0.49299,0.49267,0.49273,85800000.0
2009-03-02 06:56:00,0.49259,0.49264,0.49253,0.49253,32600000.0
2009-03-02 06:57:00,0.4929,0.4929,0.4929,0.4929,5800000.0
2009-03-02 06:58:00,0.4928,0.4928,0.4928,0.4928,3800000.0
2009-03-02 06:59:00,0.49246,0.49267,0.49239,0.49254,16600000.0
2009-03-02 07:00:00,0.493,0.493,0.49295,0.49295,18400000.0
2009-03-02 07:01:00,0.493,0.493,0.493,0.493,4800000.0
2009-03-02 07:02:00,0.4928,0.49288,0.49261,0.49285,66400000.0
2009-03-02 07:03:00,0.49305,0.49325,0.493,0.4932,21200000.0
2009-03-02 07:04:00,0.49325,0.49335,0.49325,0.4933,8000000.0
2009-03-02 07:05:00,0.4934,0.4934,0.4934,0.4934,1800000.0
2009-03-02 07:06:00,0.4933,0.49385,0.49325,0.49385,129600000.0
2009-03-02 07:07:00,0.49385,0.49395,0.4938,0.4938,35800000.0
2009-03-02 07:08:00,0.4938,0.4938,0.4938,0.4938,2800000.0
2009-03-02 07:09:00,0.4937,0.4938,0.4935,0.4938,42000000.0
2009-03-02 07:10:00,0.4938,0.4938,0.49325,0.49345,91200000.0
2009-03-02 07:11:00,0.49345,0.4937,0.4934,0.4937,34200000.0
2009-03-02 07:12:00,0.4937,0.4937,0.4935,0.49365,65600000.0
2009-03-02 07:13:00,0.4938,0.4938,0.4935,0.4935,34400000.0
2009-03-02 07:14:00,0.49323,0.49352,0.49311,0.49332,90600000.0
2009-03-02 07:15:00,0.4935,0.4938,0.4934,0.49355,61000000.0
2009-03-02 07:16:00,0.4936,0.4936,0.4936,0.4936,6400000.0
2009-03-02 07:17:00,0.4937,0.494,0.4935,0.4936,125400000.0
2009-03-02 07:18:00,0.49355,0.49375,0.49355,0.49375,19200000.0
2009-03-02 07:19:00,0.49326,0.49328,0.49299,0.49311,30000000.0
2009-03-02 07:20:00,0.4933,0.49349,0.49328,0.49342,19200000.0
2009-03-02 07:21:00,0.49351,0.49351,0.49327,0.49348,30200000.0
2009-03-02 07:22:00,0.49351,0.49352,0.49319,0.49352,44000000.0
2009-03-02 07:23:00,0.49375,0.49375,0.49355,0.49355,5800000.0
2009-03-02 07:24:00,0.49355,0.49355,0.49355,0.49355,1400000.0
2009-03-02 07:25:00,0.49342,0.49346,0.49316,0.49345,25200000.0
2009-03-02 07:26:00,0.49355,0.49355,0.49355,0.49355,1400000.0
2009-03-02 07:27:00,0.49328,0.49347,0.49317,0.49332,88800000.0
2009-03-02 07:28:00,0.49359,0.49359,0.49317,0.49319,51600000.0
2009-03-02 07:29:00,0.49365,0.49365,0.49365,0.49365,2800000.0
2009-03-02 07:30:00,0.4936,0.4937,0.4936,0.49365,17200000.0
2009-03-02 07:31:00,0.4936,0.4938,0.4936,0.49365,9800000.0
2009-03-02 07:32:00,0.49317,0.49327,0.49304,0.49304,32400000.0
2009-03-02 07:33:00,0.49321,0.49331,0.49321,0.49331,23200001.0
2009-03-02 07:34:00,0.49331,0.49331,0.4931,0.49315,12000000.0
2009-03-02 07:35:00,0.49325,0.49338,0.49307,0.49309,36000000.0
2009-03-02 07:36:00,0.49365,0.49365,0.49365,0.49365,1400000.0
2009-03-02 07:37:00,0.4937,0.4937,0.4937,0.4937,1400000.0
2009-03-02 07:38:00,0.49323,0.49354,0.49315,0.49331,49800000.0
2009-03-02 07:39:00,0.49385,0.49385,0.4938,0.49385,14000000.0
2009-03-02 07:40:00,0.49385,0.49385,0.49365,0.49365,13400000.0
2009-03-02 07:41:00,0.4937,0.4937,0.4937,0.4937,12600000.0
2009-03-02 07:42:00,0.4937,0.4937,0.4937,0.4937,2800000.0
2009-03-02 07:43:00,0.49365,0.49365,0.493,0.4934,67600000.0
2009-03-02 07:44:00,0.4934,0.4934,0.49305,0.4933,80000000.0
2009-03-02 07:45:00,0.49315,0.4935,0.49315,0.4935,21400000.0
2009-03-02 07:46:00,0.4935,0.4935,0.4934,0.49345,44600000.0
2009-03-02 07:47:00,0.4935,0.49355,0.4935,0.49355,19800000.0
2009-03-02 07:48:00,0.49355,0.4939,0.49355,0.4938,66400000.0
2009-03-02 07:49:00,0.4938,0.4938,0.4938,0.4938,1400000.0
2009-03-02 07:50:00,0.49357,0.4936,0.49334,0.49334,86200000.0
2009-03-02 07:51:00,0.4938,0.49385,0.49375,0.49375,23000000.0
2009-03-02 07:52:00,0.4937,0.49385,0.4937,0.49385,24200000.0
2009-03-02 07:53:00,0.49336,0.49362,0.49332,0.49354,41600000.0
2009-03-02 07:54:00,0.49351,0.49363,0.49339,0.49339,43600000.0
2009-03-02 07:55:00,0.4938,0.4938,0.4938,0.4938,4400000.0
2009-03-02 07:56:00,0.49375,0.49375,0.49375,0.49375,3000000.0
2009-03-02 07:57:00,0.4938,0.49385,0.49335,0.4935,150800000.0
2009-03-02 07:58:00,0.4935,0.4937,0.4934,0.4936,236000001.0
2009-03-02 07:59:00,0.49355,0.49355,0.49335,0.4935,42600000.0
2009-03-02 08:00:00,0.4934,0.4934,0.4934,0.4934,9000000.0
2009-03-02 08:01:00,0.4934,0.4935,0.4934,0.4935,4600000.0
2009-03-02 08:02:00,0.4934,0.4934,0.4934,0.4934,1800000.0
2009-03-02 08:03:00,0.4934,0.4937,0.4934,0.4937,28000000.0
2009-03-02 08:04:00,0.4937,0.4939,0.4936,0.49385,45400000.0
2009-03-02 08:05:00,0.49369,0.49373,0.49332,0.49346,16600000.0
2009-03-02 08:06:00,0.49415,0.49425,0.4938,0.4941,23400000.0
2009-03-02 08:07:00,0.49354,0.49379,0.49349,0.49356,46200000.0
2009-03-02 08:08:00,0.49335,0.49376,0.49331,0.49364,87200000.0
2009-03-02 08:09:00,0.4941,0.49425,0.49405,0.49425,24200000.0
2009-03-02 08:10:00,0.4943,0.4945,0.49415,0.4945,72000000.0
2009-03-02 08:11:00,0.4945,0.4946,0.4943,0.4946,33000000.0
2009-03-02 08:12:00,0.4944,0.4948,0.4944,0.4948,29000000.0
2009-03-02 08:13:00,0.4948,0.4948,0.49455,0.4946,16400000.0
2009-03-02 08:14:00,0.4946,0.4946,0.4946,0.4946,3600000.0
2009-03-02 08:15:00,0.49455,0.4947,0.49395,0.49395,77600000.0
2009-03-02 08:16:00,0.494,0.49455,0.4938,0.49385,99400000.0
2009-03-02 08:17:00,0.494,0.494,0.4936,0.49385,112000000.0
2009-03-02 08:18:00,0.49385,0.49395,0.4938,0.49385,54400000.0
2009-03-02 08:19:00,0.49385,0.4941,0.49375,0.4938,91200000.0
2009-03-02 08:20:00,0.49385,0.49385,0.49335,0.49375,111800000.0
2009-03-02 08:21:00,0.4939,0.494,0.4935,0.4939,64100000.0
2009-03-02 08:22:00,0.4939,0.494,0.4939,0.494,12800000.0
2009-03-02 08:23:00,0.49375,0.4939,0.4936,0.4939,29800000.0
2009-03-02 08:24:00,0.494,0.4942,0.494,0.49405,18000000.0
2009-03-02 08:25:00,0.49395,0.4941,0.4939,0.4941,33200000.0
2009-03-02 08:26:00,0.4942,0.4942,0.4942,0.4942,3200000.0
2009-03-02 08:27:00,0.4936,0.4938,0.4936,0.4938,15800000.0
2009-03-02 08:28:00,0.49375,0.49385,0.49375,0.49385,12800000.0
2009-03-02 08:29:00,0.49385,0.4942,0.49385,0.4942,28600000.0
2009-03-02 08:30:00,0.4942,0.49425,0.4941,0.4942,18200000.0
2009-03-02 08:31:00,0.4942,0.49425,0.4942,0.49425,8800000.0
2009-03-02 08:32:00,0.4943,0.4943,0.4942,0.4943,15400000.0
2009-03-02 08:33:00,0.4943,0.4943,0.4943,0.4943,1600000.0
2009-03-02 08:34:00,0.4943,0.4943,0.4942,0.49425,34200000.0
2009-03-02 08:35:00,0.4942,0.4942,0.49395,0.4941,35200000.0
2009-03-02 08:36:00,0.4942,0.4942,0.4941,0.4941,44200000.0
2009-03-02 08:37:00,0.4941,0.4942,0.4941,0.4941,26200000.0
2009-03-02 08:38:00,0.4941,0.49415,0.49405,0.49405,27200000.0
2009-03-02 08:39:00,0.49405,0.4941,0.49395,0.494,42000000.0
2009-03-02 08:40:00,0.49405,0.49405,0.49395,0.49395,26000000.0
2009-03-02 08:41:00,0.49395,0.49395,0.49395,0.49395,3400000.0
2009-03-02 08:42:00,0.494,0.49405,0.4935,0.4938,231200000.0
2009-03-02 08:43:00,0.49395,0.494,0.49395,0.494,13000000.0
2009-03-02 08:44:00,0.494,0.494,0.494,0.494,4000000.0
2009-03-02 08:45:00,0.494,0.49405,0.494,0.494,25400000.0
2009-03-02 08:46:00,0.494,0.494,0.494,0.494,8600000.0
2009-03-02 08:47:00,0.49348,0.49401,0.49331,0.49371,35600000.0
2009-03-02 08:48:00,0.494,0.494,0.49395,0.49395,9800000.0
2009-03-02 08:49:00,0.494,0.494,0.494,0.494,10000000.0
2009-03-02 08:50:00,0.4941,0.4941,0.49395,0.494,53200000.0
2009-03-02 08:51:00,0.494,0.4946,0.494,0.4946,131800000.0
2009-03-02 08:52:00,0.4946,0.49515,0.4946,0.49515,93600000.0
2009-03-02 08:53:00,0.49515,0.496,0.49515,0.496,106799999.0
2009-03-02 08:54:00,0.496,0.49645,0.496,0.49645,60200000.0
2009-03-02 08:55:00,0.4965,0.49655,0.4959,0.49605,148800000.0
2009-03-02 08:56:00,0.49605,0.49605,0.49475,0.4951,337700000.0
2009-03-02 08:57:00,0.49505,0.49515,0.49465,0.49495,138200001.0
2009-03-02 08:58:00,0.4949,0.4953,0.49485,0.4952,66800000.0
2009-03-02 08:59:00,0.49535,0.49535,0.4948,0.49495,39800000.0
2009-03-02 09:00:00,0.49495,0.49495,0.49485,0.49485,16200000.0
2009-03-02 09:01:00,0.49485,0.49495,0.49485,0.49495,14800000.0
2009-03-02 09:02:00,0.4948,0.49515,0.4948,0.49505,94800000.0
2009-03-02 09:03:00,0.4951,0.4951,0.49465,0.49485,135000000.0
2009-03-02 09:04:00,0.49485,0.4951,0.49455,0.4951,105599999.0
2009-03-02 09:05:00,0.4952,0.4954,0.49495,0.49535,52000000.0
2009-03-02 09:06:00,0.49535,0.496,0.4949,0.49545,98600000.0
2009-03-02 09:07:00,0.4956,0.4962,0.49545,0.496,102800000.0
2009-03-02 09:08:00,0.496,0.4961,0.49575,0.4958,74800000.0
2009-03-02 09:09:00,0.4958,0.49625,0.49575,0.49625,79600000.0
2009-03-02 09:10:00,0.49625,0.49625,0.496,0.496,63400000.0
2009-03-02 09:11:00,0.496,0.496,0.49565,0.4958,54600000.0
2009-03-02 09:12:00,0.4958,0.49605,0.49565,0.49565,58000000.0
2009-03-02 09:13:00,0.49565,0.49575,0.49535,0.49555,62200000.0
2009-03-02 09:14:00,0.4956,0.49565,0.49535,0.49535,71600001.0
2009-03-02 09:15:00,0.4954,0.49605,0.4954,0.49605,239199999.0
2009-03-02 09:16:00,0.4961,0.49625,0.4957,0.4957,65399999.0
2009-03-02 09:17:00,0.49585,0.49585,0.49555,0.49555,31400000.0
2009-03-02 09:18:00,0.4955,0.49575,0.49535,0.49545,90200000.0
2009-03-02 09:19:00,0.4954,0.4955,0.4949,0.4949,418200000.0
2009-03-02 09:20:00,0.4949,0.4951,0.49485,0.49495,130800000.0
2009-03-02 09:21:00,0.49495,0.495,0.4948,0.49485,159600000.0
2009-03-02 09:22:00,0.49485,0.49485,0.49475,0.49475,212400000.0
2009-03-02 09:23:00,0.4948,0.495,0.49475,0.49475,85400000.0
2009-03-02 09:24:00,0.4947,0.49485,0.4947,0.49485,9400000.0
2009-03-02 09:25:00,0.4948,0.495,0.4948,0.4948,72600000.0
2009-03-02 09:26:00,0.49485,0.49505,0.4946,0.4947,90199999.0
2009-03-02 09:27:00,0.4947,0.4947,0.49455,0.4946,110200000.0
2009-03-02 09:28:00,0.4946,0.49465,0.4946,0.49465,54400000.0
2009-03-02 09:29:00,0.49465,0.49465,0.49465,0.49465,54200000.0
2009-03-02 09:30:00,0.49465,0.4947,0.4945,0.4945,224800000.0
2009-03-02 09:31:00,0.4945,0.4946,0.49395,0.49415,286000000.0
2009-03-02 09:32:00,0.49415,0.49425,0.4935,0.4938,299200000.0
2009-03-02 09:33:00,0.4938,0.4938,0.4934,0.4937,117200000.0
2009-03-02 09:34:00,0.4936,0.49385,0.4931,0.4933,197200000.0
2009-03-02 09:35:00,0.4931,0.49355,0.4931,0.49355,134000000.0
2009-03-02 09:36:00,0.49355,0.49355,0.4932,0.49345,185000000.0
2009-03-02 09:37:00,0.49345,0.4943,0.49345,0.494,155400000.0
2009-03-02 09:38:00,0.494,0.49405,0.49355,0.49365,267200000.0
2009-03-02 09:39:00,0.49365,0.4937,0.49365,0.49365,141200000.0
2009-03-02 09:40:00,0.49365,0.49415,0.49365,0.49405,289800000.0
2009-03-02 09:41:00,0.49405,0.49415,0.49395,0.49405,159200000.0
2009-03-02 09:42:00,0.49415,0.49415,0.49405,0.49405,29800000.0
2009-03-02 09:43:00,0.49405,0.49445,0.4937,0.49425,130200000.0
2009-03-02 09:44:00,0.49405,0.4942,0.49405,0.4942,80000000.0
2009-03-02 09:45:00,0.49415,0.4942,0.49405,0.4942,15800000.0
2009-03-02 09:46:00,0.4941,0.4945,0.49365,0.494,139200000.0
2009-03-02 09:47:00,0.49415,0.4943,0.494,0.494,102600000.0
2009-03-02 09:48:00,0.4941,0.49415,0.49395,0.49415,87600000.0
2009-03-02 09:49:00,0.4941,0.49445,0.494,0.49405,62400000.0
2009-03-02 09:50:00,0.4941,0.4942,0.4935,0.4935,116400000.0
2009-03-02 09:51:00,0.4935,0.49375,0.4934,0.4934,43000000.0
2009-03-02 09:52:00,0.4935,0.49375,0.49345,0.49355,47200000.0
2009-03-02 09:53:00,0.49355,0.4939,0.4935,0.4939,46600000.0
2009-03-02 09:54:00,0.4937,0.4941,0.4935,0.4939,148200000.0
2009-03-02 09:55:00,0.4939,0.4942,0.4936,0.4942,203000000.0
2009-03-02 09:56:00,0.49425,0.49435,0.4941,0.49435,134400000.0
2009-03-02 09:57:00,0.49435,0.49445,0.49405,0.49405,106000000.0
2009-03-02 09:58:00,0.4942,0.49425,0.4939,0.49405,124600000.0
2009-03-02 09:59:00,0.4939,0.49395,0.4937,0.4937,117800000.0
2009-03-02 10:00:00,0.4937,0.4939,0.4937,0.4937,185600001.0
2009-03-02 10:01:00,0.49375,0.49375,0.4934,0.4936,18600000.0
2009-03-02 10:02:00,0.49355,0.4936,0.49355,0.4936,8000000.0
2009-03-02 10:03:00,0.49355,0.4936,0.49355,0.49355,7000000.0
2009-03-02 10:04:00,0.4936,0.4936,0.49325,0.49345,96000000.0
2009-03-02 10:05:00,0.4935,0.49365,0.4932,0.49325,96800000.0
2009-03-02 10:06:00,0.49325,0.4935,0.49275,0.4934,233200000.0
2009-03-02 10:07:00,0.4934,0.49375,0.4932,0.49365,242000000.0
2009-03-02 10:08:00,0.49355,0.4936,0.4934,0.49345,61000000.0
2009-03-02 10:09:00,0.49345,0.4936,0.49305,0.4936,148800000.0
2009-03-02 10:10:00,0.49365,0.4937,0.4932,0.4935,195800000.0
2009-03-02 10:11:00,0.4935,0.4936,0.49295,0.49295,83400000.0
2009-03-02 10:12:00,0.49305,0.4934,0.49305,0.49325,44800000.0
2009-03-02 10:13:00,0.49325,0.49345,0.49295,0.49325,104600000.0
2009-03-02 10:14:00,0.49325,0.49385,0.49265,0.49265,114600000.0
2009-03-02 10:15:00,0.4928,0.4928,0.49235,0.49235,139600000.0
2009-03-02 10:16:00,0.49235,0.49255,0.492,0.4923,299400000.0
2009-03-02 10:17:00,0.4925,0.4925,0.49245,0.49245,10200000.0
2009-03-02 10:18:00,0.49245,0.49245,0.4922,0.4922,11400000.0
2009-03-02 10:19:00,0.4922,0.4928,0.4922,0.49225,40400000.0
2009-03-02 10:20:00,0.49235,0.4924,0.49235,0.49235,15400000.0
2009-03-02 10:21:00,0.49235,0.49235,0.49235,0.49235,8000000.0
2009-03-02 10:22:00,0.49245,0.49245,0.4924,0.4924,22400000.0
2009-03-02 10:23:00,0.4924,0.49255,0.49195,0.49195,164000000.0
2009-03-02 10:24:00,0.49205,0.4922,0.49185,0.492,134600000.0
2009-03-02 10:25:00,0.492,0.4922,0.4919,0.4922,174800000.0
2009-03-02 10:26:00,0.4922,0.49245,0.49195,0.49245,129000000.0
2009-03-02 10:27:00,0.4925,0.49275,0.49245,0.49275,103600000.0
2009-03-02 10:28:00,0.49275,0.49275,0.49265,0.49265,7800000.0
2009-03-02 10:29:00,0.49265,0.49295,0.49265,0.49275,89199998.0
2009-03-02 10:30:00,0.4927,0.49275,0.49255,0.49255,162600000.0
2009-03-02 10:31:00,0.4926,0.4926,0.4923,0.4923,105000000.0
2009-03-02 10:32:00,0.49225,0.49235,0.49215,0.49235,44000000.0
2009-03-02 10:33:00,0.49235,0.49235,0.4923,0.4923,2000000.0
2009-03-02 10:34:00,0.4925,0.49275,0.4923,0.4927,95999998.0
2009-03-02 10:35:00,0.4927,0.49275,0.49235,0.49255,135599998.0
2009-03-02 10:36:00,0.4927,0.49275,0.49235,0.49235,48200000.0
2009-03-02 10:37:00,0.49235,0.49235,0.4919,0.4922,165800000.0
2009-03-02 10:38:00,0.4922,0.4922,0.4917,0.4917,44600000.0
2009-03-02 10:39:00,0.4918,0.49185,0.4918,0.49185,19600000.0
2009-03-02 10:40:00,0.4919,0.492,0.49185,0.4919,84800000.0
2009-03-02 10:41:00,0.4919,0.4921,0.4918,0.49195,123400000.0
2009-03-02 10:42:00,0.49235,0.4925,0.4919,0.4921,138000000.0
2009-03-02 10:43:00,0.4921,0.4926,0.492,0.4924,111800000.0
2009-03-02 10:44:00,0.4924,0.4928,0.49235,0.4927,78400000.0
2009-03-02 10:45:00,0.4927,0.4927,0.49245,0.49255,31800000.0
2009-03-02 10:46:00,0.49255,0.49275,0.49195,0.49205,80400000.0
2009-03-02 10:47:00,0.49205,0.4925,0.49205,0.49235,113800000.0
2009-03-02 10:48:00,0.49235,0.49235,0.49205,0.49205,16200000.0
2009-03-02 10:49:00,0.49205,0.4923,0.49195,0.49205,54400000.0
2009-03-02 10:50:00,0.492,0.4921,0.4918,0.49185,167600000.0
2009-03-02 10:51:00,0.4919,0.49205,0.4918,0.4918,92000000.0
2009-03-02 10:52:00,0.4918,0.4923,0.4918,0.4921,37000000.0
2009-03-02 10:53:00,0.4921,0.4921,0.4921,0.4921,2800000.0
2009-03-02 10:54:00,0.4921,0.4921,0.4921,0.4921,35400000.0
2009-03-02 10:55:00,0.4921,0.49285,0.4921,0.49285,73000000.0
2009-03-02 10:56:00,0.49285,0.49285,0.4926,0.49265,75200000.0
2009-03-02 10:57:00,0.49265,0.49275,0.49265,0.4927,9000000.0
2009-03-02 10:58:00,0.4927,0.49275,0.49235,0.4925,18800000.0
2009-03-02 10:59:00,0.49265,0.4931,0.49235,0.4929,113200000.0
2009-03-02 11:00:00,0.4929,0.4934,0.49255,0.49305,100800000.0
2009-03-02 11:01:00,0.49305,0.49315,0.493,0.493,41200000.0
2009-03-02 11:02:00,0.4931,0.4937,0.49305,0.4937,91000000.0
2009-03-02 11:03:00,0.4936,0.4943,0.4936,0.49375,178000000.0
2009-03-02 11:04:00,0.4939,0.49405,0.49365,0.49385,79000002.0
2009-03-02 11:05:00,0.49385,0.49405,0.49365,0.49365,75000000.0
2009-03-02 11:06:00,0.49365,0.49415,0.49365,0.4938,85400000.0
2009-03-02 11:07:00,0.4938,0.49395,0.49375,0.49395,30400000.0
2009-03-02 11:08:00,0.49405,0.4944,0.49375,0.4942,235600000.0
2009-03-02 11:09:00,0.4942,0.4942,0.4936,0.49415,190200000.0
2009-03-02 11:10:00,0.4942,0.4944,0.494,0.49435,161600000.0
2009-03-02 11:11:00,0.4945,0.49455,0.49385,0.49405,139600000.0
2009-03-02 11:12:00,0.49405,0.49415,0.4939,0.494,209400000.0
2009-03-02 11:13:00,0.49405,0.4942,0.49365,0.49395,40200000.0
2009-03-02 11:14:00,0.49395,0.49415,0.4937,0.4939,190800000.0
2009-03-02 11:15:00,0.49365,0.49415,0.4936,0.49365,271600000.0
2009-03-02 11:16:00,0.49365,0.4938,0.4936,0.4938,26200000.0
2009-03-02 11:17:00,0.4938,0.49395,0.49375,0.49375,28400000.0
2009-03-02 11:18:00,0.49375,0.49375,0.49295,0.49315,72200000.0
2009-03-02 11:19:00,0.49315,0.4933,0.49315,0.49315,51000000.0
2009-03-02 11:20:00,0.49315,0.4933,0.49315,0.4933,66400000.0
2009-03-02 11:21:00,0.4933,0.4933,0.493,0.49305,63800000.0
2009-03-02 11:22:00,0.49305,0.4932,0.49305,0.49305,20200000.0
2009-03-02 11:23:00,0.49305,0.49305,0.49305,0.49305,2000000.0
2009-03-02 11:24:00,0.49305,0.4931,0.493,0.4931,40600000.0
2009-03-02 11:25:00,0.4931,0.4931,0.493,0.4931,58000000.0
2009-03-02 11:26:00,0.4931,0.49315,0.4931,0.49315,24200000.0
2009-03-02 11:27:00,0.49254,0.49304,0.49254,0.49288,162400000.0
2009-03-02 11:28:00,0.4932,0.4937,0.4932,0.4937,48800000.0
2009-03-02 11:29:00,0.4937,0.4941,0.4935,0.4941,115200000.0
2009-03-02 11:30:00,0.4941,0.4941,0.49405,0.4941,16000000.0
2009-03-02 11:31:00,0.4941,0.49435,0.494,0.49415,39200000.0
2009-03-02 11:32:00,0.4941,0.4947,0.4941,0.49445,145600000.0
2009-03-02 11:33:00,0.49445,0.49465,0.49435,0.49445,96000000.0
2009-03-02 11:34:00,0.4944,0.49455,0.49435,0.49445,110600000.0
2009-03-02 11:35:00,0.49445,0.4951,0.49445,0.4951,40200000.0
2009-03-02 11:36:00,0.4951,0.49525,0.4949,0.495,241200002.0
2009-03-02 11:37:00,0.495,0.49505,0.49495,0.495,29600000.0
2009-03-02 11:38:00,0.49495,0.49495,0.4948,0.4948,150800001.0
2009-03-02 11:39:00,0.4948,0.49485,0.4944,0.4945,676999996.0
2009-03-02 11:40:00,0.4945,0.4945,0.49445,0.49445,15000000.0
2009-03-02 11:41:00,0.49445,0.4945,0.49445,0.49445,74000000.0
2009-03-02 11:42:00,0.49445,0.49465,0.49445,0.49445,49000000.0
2009-03-02 11:43:00,0.49445,0.4945,0.49415,0.4943,116600000.0
2009-03-02 11:44:00,0.4942,0.4945,0.49415,0.4944,84200000.0
2009-03-02 11:45:00,0.4944,0.4944,0.49435,0.4944,25000000.0
2009-03-02 11:46:00,0.4944,0.4945,0.4944,0.4945,38400000.0
2009-03-02 11:47:00,0.4945,0.49495,0.4945,0.49495,81400000.0
2009-03-02 11:48:00,0.495,0.4955,0.49495,0.4954,51400000.0
2009-03-02 11:49:00,0.4954,0.4955,0.4951,0.4951,53600000.0
2009-03-02 11:50:00,0.4951,0.4953,0.4951,0.4952,80400000.0
2009-03-02 11:51:00,0.4952,0.49535,0.49515,0.4953,150800000.0
2009-03-02 11:52:00,0.49535,0.49535,0.49505,0.4952,48400000.0
2009-03-02 11:53:00,0.4952,0.4952,0.4952,0.4952,3200000.0
2009-03-02 11:54:00,0.4952,0.49525,0.4951,0.49515,20600000.0
2009-03-02 11:55:00,0.49515,0.49515,0.495,0.495,22200000.0
2009-03-02 11:56:00,0.4954,0.4954,0.4954,0.4954,6400000.0
2009-03-02 11:57:00,0.4954,0.49555,0.49495,0.49505,80400000.0
2009-03-02 11:58:00,0.49505,0.49505,0.49495,0.49505,8000000.0
2009-03-02 11:59:00,0.49505,0.49505,0.4949,0.49495,22200000.0
2009-03-02 12:00:00,0.49505,0.4951,0.49495,0.49495,39000000.0
2009-03-02 12:01:00,0.49495,0.49495,0.49495,0.49495,12000000.0
2009-03-02 12:02:00,0.49495,0.49495,0.49495,0.49495,36000000.0
2009-03-02 12:03:00,0.49495,0.49495,0.49495,0.49495,15000000.0
2009-03-02 12:04:00,0.49505,0.49505,0.49495,0.49495,14800000.0
2009-03-02 12:05:00,0.4951,0.4951,0.49485,0.49495,38000000.0
2009-03-02 12:06:00,0.49495,0.4951,0.49495,0.49495,22200000.0
2009-03-02 12:07:00,0.49495,0.49495,0.4949,0.49495,8600000.0
2009-03-02 12:08:00,0.49435,0.4948,0.4943,0.4948,163200000.0
2009-03-02 12:09:00,0.49476,0.49476,0.49443,0.49472,62800000.0
2009-03-02 12:10:00,0.49475,0.49495,0.49449,0.49472,111600000.0
2009-03-02 12:11:00,0.49465,0.49471,0.49439,0.49439,92600000.0
2009-03-02 12:12:00,0.49433,0.49479,0.49433,0.49451,143200000.0
2009-03-02 12:13:00,0.49485,0.49485,0.49475,0.4948,49200000.0
2009-03-02 12:14:00,0.49475,0.49505,0.4947,0.49505,60800000.0
2009-03-02 12:15:00,0.49505,0.49525,0.49495,0.49505,79600000.0
2009-03-02 12:16:00,0.49505,0.49505,0.49505,0.49505,20400000.0
2009-03-02 12:17:00,0.4951,0.4951,0.4951,0.4951,2000000.0
2009-03-02 12:18:00,0.49505,0.49505,0.4945,0.4945,41400000.0
2009-03-02 12:19:00,0.49455,0.49455,0.4945,0.49455,4600000.0
2009-03-02 12:20:00,0.49455,0.49455,0.4945,0.4945,2000000.0
2009-03-02 12:21:00,0.4945,0.49465,0.4944,0.49465,50200000.0
2009-03-02 12:22:00,0.49465,0.49475,0.49465,0.49475,8200000.0
2009-03-02 12:23:00,0.49495,0.495,0.4949,0.4949,38400000.0
2009-03-02 12:24:00,0.49495,0.495,0.49495,0.49495,30000000.0
2009-03-02 12:25:00,0.495,0.49515,0.49495,0.49515,27200000.0
2009-03-02 12:26:00,0.49515,0.49525,0.4951,0.49525,52400000.0
2009-03-02 12:27:00,0.49525,0.49525,0.4951,0.4951,22400000.0
2009-03-02 12:28:00,0.49525,0.49525,0.4951,0.49525,15400000.0
2009-03-02 12:29:00,0.49525,0.4953,0.4951,0.49525,59000000.0
2009-03-02 12:30:00,0.49525,0.49525,0.495,0.495,44400000.0
2009-03-02 12:31:00,0.4949,0.49505,0.4949,0.4949,16400000.0
2009-03-02 12:32:00,0.49489,0.49493,0.49474,0.49475,110000000.0
2009-03-02 12:33:00,0.49495,0.4955,0.49495,0.495,82400000.0
2009-03-02 12:34:00,0.495,0.4954,0.49485,0.49485,68400000.0
2009-03-02 12:35:00,0.49485,0.49515,0.49485,0.49515,73800000.0
2009-03-02 12:36:00,0.4952,0.4952,0.4951,0.4952,164400000.0
2009-03-02 12:37:00,0.4952,0.49535,0.4952,0.4953,111400000.0
2009-03-02 12:38:00,0.49545,0.4955,0.49535,0.49535,73200000.0
2009-03-02 12:39:00,0.4954,0.4954,0.4952,0.4952,58200000.0
2009-03-02 12:40:00,0.4952,0.49525,0.495,0.4952,131000000.0
2009-03-02 12:41:00,0.4953,0.49545,0.4953,0.4954,281999999.0
2009-03-02 12:42:00,0.49535,0.4954,0.4952,0.4952,143600000.0
2009-03-02 12:43:00,0.4952,0.4952,0.49485,0.49495,70600000.0
2009-03-02 12:44:00,0.4949,0.495,0.49465,0.49475,62400000.0
2009-03-02 12:45:00,0.49485,0.4952,0.49485,0.4952,47400000.0
2009-03-02 12:46:00,0.4952,0.4952,0.49505,0.49505,29200000.0
2009-03-02 12:47:00,0.49488,0.49505,0.49469,0.49487,87000000.0
2009-03-02 12:48:00,0.4951,0.4951,0.49475,0.49475,85400000.0
2009-03-02 12:49:00,0.4947,0.49485,0.49465,0.49465,116200000.0
2009-03-02 12:50:00,0.49465,0.4948,0.49465,0.49465,95800000.0
2009-03-02 12:51:00,0.49429,0.49459,0.49415,0.49435,111600000.0
2009-03-02 12:52:00,0.49455,0.49455,0.49455,0.49455,38800000.0
2009-03-02 12:53:00,0.49455,0.49455,0.49455,0.49455,21600000.0
2009-03-02 12:54:00,0.49455,0.49455,0.49455,0.49455,18400000.0
2009-03-02 12:55:00,0.49455,0.49455,0.49455,0.49455,10800000.0
2009-03-02 12:56:00,0.4947,0.4948,0.4947,0.49475,51200000.0
2009-03-02 12:57:00,0.4948,0.4948,0.49445,0.49455,211200000.0
2009-03-02 12:58:00,0.49455,0.49475,0.4945,0.49455,171200002.0
2009-03-02 12:59:00,0.49475,0.49475,0.49475,0.49475,1000000.0
2009-03-02 13:00:00,0.49475,0.49495,0.49465,0.49495,16000000.0
2009-03-02 13:01:00,0.49495,0.4952,0.4947,0.4949,53600000.0
2009-03-02 13:02:00,0.4949,0.49495,0.49485,0.49485,29200000.0
2009-03-02 13:03:00,0.4949,0.4949,0.4947,0.4947,113400000.0
2009-03-02 13:04:00,0.49475,0.49485,0.4947,0.49475,126800000.0
2009-03-02 13:05:00,0.4948,0.49485,0.4947,0.49475,36800000.0
2009-03-02 13:06:00,0.49475,0.4948,0.4947,0.4948,20000000.0
2009-03-02 13:07:00,0.4948,0.4948,0.4943,0.4943,288800000.0
2009-03-02 13:08:00,0.4941,0.4943,0.49375,0.49385,74400000.0
2009-03-02 13:09:00,0.49395,0.4944,0.49395,0.4944,102800000.0
2009-03-02 13:10:00,0.49445,0.49515,0.4944,0.49475,391700000.0
2009-03-02 13:11:00,0.49485,0.49495,0.4945,0.49485,157200000.0
2009-03-02 13:12:00,0.4949,0.49495,0.49475,0.4948,84400000.0
2009-03-02 13:13:00,0.4948,0.4949,0.4947,0.4947,27000000.0
2009-03-02 13:14:00,0.49455,0.49455,0.4939,0.4939,95000000.0
2009-03-02 13:15:00,0.49405,0.4942,0.49405,0.49405,16800000.0
2009-03-02 13:16:00,0.4939,0.4939,0.4938,0.49385,65200000.0
2009-03-02 13:17:00,0.49385,0.49415,0.49375,0.49415,346600000.0
2009-03-02 13:18:00,0.49415,0.4944,0.49405,0.4944,70600000.0
2009-03-02 13:19:00,0.4944,0.4945,0.4942,0.4942,19200000.0
2009-03-02 13:20:00,0.4943,0.4946,0.4943,0.4946,45000000.0
2009-03-02 13:21:00,0.49465,0.49475,0.49435,0.4946,95200000.0
2009-03-02 13:22:00,0.4946,0.4946,0.4943,0.49435,106600000.0
2009-03-02 13:23:00,0.4944,0.4944,0.4943,0.49435,29000000.0
2009-03-02 13:24:00,0.4944,0.49465,0.49415,0.4942,161800000.0
2009-03-02 13:25:00,0.4942,0.4942,0.4941,0.4941,17000000.0
2009-03-02 13:26:00,0.4941,0.49415,0.49355,0.49365,81400000.0
2009-03-02 13:27:00,0.4937,0.4941,0.4937,0.4939,55800000.0
2009-03-02 13:28:00,0.4939,0.4941,0.4938,0.4938,52200000.0
2009-03-02 13:29:00,0.4938,0.49395,0.4938,0.4939,49800000.0
2009-03-02 13:30:00,0.4938,0.49405,0.4938,0.4939,86600000.0
2009-03-02 13:31:00,0.4939,0.49435,0.4939,0.49425,129400000.0
2009-03-02 13:32:00,0.49425,0.4944,0.49415,0.4943,57000000.0
2009-03-02 13:33:00,0.49435,0.49435,0.4937,0.49395,155800000.0
2009-03-02 13:34:00,0.49395,0.4942,0.49395,0.49405,39800000.0
2009-03-02 13:35:00,0.49405,0.49465,0.49405,0.49455,106000000.0
2009-03-02 13:36:00,0.49455,0.49455,0.49435,0.49445,71000000.0
2009-03-02 13:37:00,0.49435,0.49445,0.49435,0.49435,85800000.0
2009-03-02 13:38:00,0.49435,0.49435,0.49435,0.49435,12000000.0
2009-03-02 13:39:00,0.49435,0.49445,0.49435,0.4944,35400000.0
2009-03-02 13:40:00,0.49435,0.4944,0.49435,0.49435,103800000.0
2009-03-02 13:41:00,0.49435,0.49445,0.49435,0.49445,79800000.0
2009-03-02 13:42:00,0.4945,0.4945,0.49435,0.49435,141600000.0
2009-03-02 13:43:00,0.49445,0.4945,0.49435,0.49445,122000000.0
2009-03-02 13:44:00,0.49435,0.49445,0.49415,0.49415,63000000.0
2009-03-02 13:45:00,0.49415,0.49415,0.49415,0.49415,11200000.0
2009-03-02 13:46:00,0.49415,0.49415,0.49325,0.4933,21900000.0
2009-03-02 13:47:00,0.4935,0.494,0.4935,0.49375,101200000.0
2009-03-02 13:48:00,0.49375,0.49375,0.4937,0.4937,64200000.0
2009-03-02 13:49:00,0.4937,0.4937,0.49365,0.4937,63800000.0
2009-03-02 13:50:00,0.4937,0.49405,0.4937,0.49405,20400000.0
2009-03-02 13:51:00,0.494,0.4941,0.494,0.4941,5600000.0
2009-03-02 13:52:00,0.49405,0.4942,0.49405,0.4942,22400000.0
2009-03-02 13:53:00,0.49415,0.4942,0.4941,0.4941,19600000.0
2009-03-02 13:54:00,0.4941,0.4941,0.4937,0.4937,64000000.0
2009-03-02 13:55:00,0.4937,0.4937,0.49365,0.49365,5000000.0
2009-03-02 13:56:00,0.4937,0.4941,0.4937,0.4941,118000000.0
2009-03-02 13:57:00,0.4941,0.49425,0.49355,0.49355,118000000.0
2009-03-02 13:58:00,0.49355,0.49375,0.4933,0.49335,142800000.0
2009-03-02 13:59:00,0.4935,0.4935,0.49325,0.4934,41200000.0
2009-03-02 14:00:00,0.4934,0.4934,0.49325,0.49325,33600000.0
2009-03-02 14:01:00,0.49325,0.49325,0.49315,0.4932,16200000.0
2009-03-02 14:02:00,0.49315,0.49315,0.49315,0.49315,22800000.0
2009-03-02 14:03:00,0.49335,0.4934,0.4933,0.4934,10400000.0
2009-03-02 14:04:00,0.49335,0.49345,0.49335,0.49345,65800000.0
2009-03-02 14:05:00,0.49345,0.4935,0.49325,0.49335,120200000.0
2009-03-02 14:06:00,0.49335,0.49335,0.49315,0.49315,19400000.0
2009-03-02 14:07:00,0.49315,0.49315,0.4929,0.49305,38800000.0
2009-03-02 14:08:00,0.49305,0.49315,0.493,0.49315,48200000.0
2009-03-02 14:09:00,0.49315,0.4932,0.49295,0.49295,205800000.0
2009-03-02 14:10:00,0.49295,0.49315,0.49295,0.4931,106000000.0
2009-03-02 14:11:00,0.4931,0.49315,0.49295,0.49295,242000000.0
2009-03-02 14:12:00,0.49295,0.49305,0.4929,0.49305,198400000.0
2009-03-02 14:13:00,0.49305,0.49305,0.4927,0.49285,197400000.0
2009-03-02 14:14:00,0.49285,0.493,0.49285,0.4929,37800000.0
2009-03-02 14:15:00,0.4929,0.4929,0.49275,0.49285,31000000.0
2009-03-02 14:16:00,0.49275,0.49285,0.49275,0.49275,127000000.0
2009-03-02 14:17:00,0.49275,0.49285,0.49275,0.49285,120200000.0
2009-03-02 14:18:00,0.49285,0.4929,0.4926,0.49275,56000000.0
2009-03-02 14:19:00,0.4928,0.493,0.49255,0.49255,156800000.0
2009-03-02 14:20:00,0.49265,0.4929,0.49265,0.4927,185000000.0
2009-03-02 14:21:00,0.4927,0.493,0.49265,0.49285,265600000.0
2009-03-02 14:22:00,0.49285,0.493,0.49285,0.49285,37600000.0
2009-03-02 14:23:00,0.49295,0.49305,0.4928,0.49285,229200001.0
2009-03-02 14:24:00,0.49295,0.4932,0.49215,0.4922,484999999.0
2009-03-02 14:25:00,0.4922,0.4924,0.4919,0.49215,163400000.0
2009-03-02 14:26:00,0.49215,0.49225,0.492,0.49205,80000000.0
2009-03-02 14:27:00,0.49215,0.49225,0.492,0.492,152400000.0
2009-03-02 14:28:00,0.49195,0.49215,0.4917,0.49195,469200001.0
2009-03-02 14:29:00,0.49195,0.49225,0.49185,0.49215,164400000.0
2009-03-02 14:30:00,0.49215,0.4925,0.49215,0.4924,159400000.0
2009-03-02 14:31:00,0.49235,0.49235,0.49225,0.49225,86000000.0
2009-03-02 14:32:00,0.49225,0.49225,0.49225,0.49225,75200000.0
2009-03-02 14:33:00,0.4923,0.4923,0.49215,0.49215,108000000.0
2009-03-02 14:34:00,0.49215,0.49225,0.49215,0.49225,62600000.0
2009-03-02 14:35:00,0.49225,0.49225,0.4919,0.4921,240200000.0
2009-03-02 14:36:00,0.4921,0.49215,0.49195,0.49215,88000000.0
2009-03-02 14:37:00,0.49215,0.49235,0.49205,0.49205,135800000.0
2009-03-02 14:38:00,0.49215,0.49225,0.49215,0.49225,17600000.0
2009-03-02 14:39:00,0.49245,0.49305,0.49245,0.493,231400000.0
2009-03-02 14:40:00,0.493,0.4933,0.49275,0.49315,197800000.0
2009-03-02 14:41:00,0.49315,0.49315,0.49305,0.49305,71800000.0
2009-03-02 14:42:00,0.49265,0.49275,0.49255,0.49265,85400000.0
2009-03-02 14:43:00,0.49265,0.4927,0.49255,0.4926,60400000.0
2009-03-02 14:44:00,0.4926,0.4926,0.4924,0.4924,140400000.0
2009-03-02 14:45:00,0.49245,0.49265,0.49245,0.49265,126200000.0
2009-03-02 14:46:00,0.49265,0.493,0.49265,0.493,95800000.0
2009-03-02 14:47:00,0.493,0.4935,0.493,0.4931,92800000.0
2009-03-02 14:48:00,0.493,0.4931,0.49295,0.49295,90800000.0
2009-03-02 14:49:00,0.49295,0.4935,0.49295,0.4932,126800000.0
2009-03-02 14:50:00,0.4932,0.4932,0.49305,0.49315,57600000.0
2009-03-02 14:51:00,0.49325,0.4934,0.49325,0.49325,131000000.0
2009-03-02 14:52:00,0.49325,0.49335,0.4932,0.49335,38200000.0
2009-03-02 14:53:00,0.49335,0.49345,0.4932,0.49325,242800000.0
2009-03-02 14:54:00,0.49325,0.4935,0.49325,0.4935,121800000.0
2009-03-02 14:55:00,0.4935,0.49385,0.49335,0.49345,239200000.0
2009-03-02 14:56:00,0.49345,0.49365,0.49325,0.49325,79600000.0
2009-03-02 14:57:00,0.49325,0.4934,0.49315,0.49315,151200000.0
2009-03-02 14:58:00,0.49315,0.49325,0.4931,0.4931,94800000.0
2009-03-02 14:59:00,0.49315,0.4935,0.4931,0.49335,119800000.0
2009-03-02 15:00:00,0.49335,0.4935,0.49335,0.4934,97399999.0
2009-03-02 15:01:00,0.49335,0.4934,0.49335,0.4934,125200000.0
2009-03-02 15:02:00,0.49355,0.49355,0.49345,0.4935,135200000.0
2009-03-02 15:03:00,0.4937,0.4937,0.49345,0.49345,52000000.0
2009-03-02 15:04:00,0.49355,0.49365,0.49345,0.49365,35000000.0
2009-03-02 15:05:00,0.49365,0.49365,0.49365,0.49365,1400000.0
2009-03-02 15:06:00,0.49365,0.49365,0.49365,0.49365,1400000.0
2009-03-02 15:07:00,0.4936,0.4937,0.49345,0.49345,43600000.0
2009-03-02 15:08:00,0.49345,0.4935,0.49345,0.49345,36600000.0
2009-03-02 15:09:00,0.49365,0.49365,0.4934,0.4935,84600000.0
2009-03-02 15:10:00,0.4935,0.4937,0.49345,0.49345,180000000.0
2009-03-02 15:11:00,0.49345,0.4936,0.4934,0.4934,203000000.0
2009-03-02 15:12:00,0.4934,0.4935,0.4933,0.4933,67600000.0
2009-03-02 15:13:00,0.4933,0.4939,0.4933,0.49345,181600000.0
2009-03-02 15:14:00,0.49365,0.49365,0.49335,0.49345,57800000.0
2009-03-02 15:15:00,0.49355,0.49355,0.49345,0.49355,32800000.0
2009-03-02 15:16:00,0.49355,0.49355,0.49295,0.49295,113400000.0
2009-03-02 15:17:00,0.49305,0.49305,0.49305,0.49305,117800000.0
2009-03-02 15:18:00,0.49305,0.49335,0.49305,0.49325,76200000.0
2009-03-02 15:19:00,0.49325,0.49325,0.49325,0.49325,11000000.0
2009-03-02 15:20:00,0.49325,0.49355,0.49325,0.4934,95600000.0
2009-03-02 15:21:00,0.4934,0.49355,0.49325,0.49325,103400000.0
2009-03-02 15:22:00,0.49325,0.4935,0.493,0.49325,139800001.0
2009-03-02 15:23:00,0.4933,0.49335,0.4933,0.4933,13200000.0
2009-03-02 15:24:00,0.4933,0.4937,0.49325,0.4933,183600000.0
2009-03-02 15:25:00,0.4933,0.4938,0.4933,0.49355,83000000.0
2009-03-02 15:26:00,0.4934,0.49355,0.49325,0.49325,201800000.0
2009-03-02 15:27:00,0.4933,0.49355,0.4933,0.4935,51600000.0
2009-03-02 15:28:00,0.4935,0.4935,0.49325,0.4933,26400000.0
2009-03-02 15:29:00,0.4933,0.4933,0.4932,0.49325,39400000.0
2009-03-02 15:30:00,0.49325,0.4936,0.49325,0.4936,39400000.0
2009-03-02 15:31:00,0.49365,0.4945,0.49365,0.494,249600000.0
2009-03-02 15:32:00,0.494,0.4941,0.49395,0.49395,91200000.0
2009-03-02 15:33:00,0.4939,0.4941,0.4935,0.49375,194800000.0
2009-03-02 15:34:00,0.4937,0.4941,0.4937,0.49395,109200000.0
2009-03-02 15:35:00,0.49395,0.49445,0.49395,0.494,102200000.0
2009-03-02 15:36:00,0.494,0.49475,0.494,0.4942,117200000.0
2009-03-02 15:37:00,0.4942,0.4946,0.49415,0.49445,118400000.0
2009-03-02 15:38:00,0.49445,0.49445,0.49415,0.49425,67600000.0
2009-03-02 15:39:00,0.49425,0.4943,0.4937,0.49405,44400000.0
2009-03-02 15:40:00,0.49415,0.4943,0.49405,0.4941,168600000.0
2009-03-02 15:41:00,0.494,0.4942,0.49395,0.4942,51800000.0
2009-03-02 15:42:00,0.4942,0.4942,0.4938,0.494,87000000.0
2009-03-02 15:43:00,0.494,0.49435,0.494,0.49425,62200000.0
2009-03-02 15:44:00,0.49425,0.4946,0.4942,0.4946,32000000.0
2009-03-02 15:45:00,0.4946,0.4946,0.4946,0.4946,55400000.0
2009-03-02 15:46:00,0.4946,0.4946,0.4946,0.4946,50600000.0
2009-03-02 15:47:00,0.4946,0.4946,0.4946,0.4946,37400000.0
2009-03-02 15:48:00,0.4946,0.4946,0.4946,0.4946,40000000.0
2009-03-02 15:49:00,0.4946,0.4948,0.4946,0.4948,61400000.0
2009-03-02 15:50:00,0.4948,0.49515,0.4947,0.49495,98800000.0
2009-03-02 15:51:00,0.4949,0.49505,0.4949,0.49505,51200000.0
2009-03-02 15:52:00,0.49505,0.49505,0.49445,0.4948,67200000.0
2009-03-02 15:53:00,0.4948,0.4948,0.49465,0.49465,43400000.0
2009-03-02 15:54:00,0.49465,0.4947,0.49465,0.4947,12800000.0
2009-03-02 15:55:00,0.4947,0.4947,0.49425,0.49445,154800000.0
2009-03-02 15:56:00,0.49445,0.4945,0.49435,0.4944,177000000.0
2009-03-02 15:57:00,0.49435,0.49445,0.49435,0.49445,94600000.0
2009-03-02 15:58:00,0.49445,0.4945,0.49395,0.494,110000000.0
2009-03-02 15:59:00,0.49385,0.4941,0.4938,0.4941,42400000.0
2009-03-02 16:00:00,0.4941,0.4941,0.494,0.494,83200000.0
2009-03-02 16:01:00,0.494,0.49405,0.49365,0.4937,98000000.0
2009-03-02 16:02:00,0.49375,0.49375,0.49365,0.49365,12000000.0
2009-03-02 16:03:00,0.49365,0.4937,0.4936,0.4936,41200000.0
2009-03-02 16:04:00,0.4936,0.4936,0.4936,0.4936,11200000.0
2009-03-02 16:05:00,0.4936,0.49365,0.49355,0.49365,38600000.0
2009-03-02 16:06:00,0.49365,0.49365,0.49355,0.4936,58400000.0
2009-03-02 16:07:00,0.4936,0.4936,0.49345,0.49345,32000000.0
2009-03-02 16:08:00,0.49345,0.49365,0.4931,0.49365,193400000.0
2009-03-02 16:09:00,0.4937,0.4937,0.49345,0.49345,146400000.0
2009-03-02 16:10:00,0.49345,0.4941,0.49345,0.49385,35000000.0
2009-03-02 16:11:00,0.49385,0.4945,0.49385,0.49395,58400000.0
2009-03-02 16:12:00,0.4939,0.4939,0.4936,0.4936,203800000.0
2009-03-02 16:13:00,0.4936,0.49375,0.49355,0.49355,169000000.0
2009-03-02 16:14:00,0.49365,0.49395,0.49355,0.49395,162000000.0
2009-03-02 16:15:00,0.494,0.49425,0.494,0.49425,83400000.0
2009-03-02 16:16:00,0.49425,0.49425,0.49375,0.49375,253200000.0
2009-03-02 16:17:00,0.49375,0.4938,0.49375,0.49375,241400000.0
2009-03-02 16:18:00,0.49375,0.49395,0.49375,0.4938,200400000.0
2009-03-02 16:19:00,0.4938,0.4938,0.49375,0.49375,113400000.0
2009-03-02 16:20:00,0.49375,0.49405,0.49375,0.49395,44000000.0
2009-03-02 16:21:00,0.49395,0.49435,0.49395,0.49415,205800000.0
2009-03-02 16:22:00,0.494,0.494,0.4939,0.4939,109800000.0
2009-03-02 16:23:00,0.4939,0.49415,0.49385,0.49415,176200000.0
2009-03-02 16:24:00,0.49425,0.4947,0.49425,0.49465,121800000.0
2009-03-02 16:25:00,0.49445,0.49445,0.494,0.4943,200200000.0
2009-03-02 16:26:00,0.4943,0.4943,0.49365,0.49375,263400000.0
2009-03-02 16:27:00,0.49375,0.49405,0.4937,0.494,133000000.0
2009-03-02 16:28:00,0.494,0.49405,0.494,0.494,14000000.0
2009-03-02 16:29:00,0.49405,0.49405,0.4938,0.4938,63600000.0
2009-03-02 16:30:00,0.4938,0.4939,0.49365,0.49375,296200001.0
2009-03-02 16:31:00,0.49375,0.494,0.49375,0.49385,177600000.0
2009-03-02 16:32:00,0.49385,0.49385,0.4937,0.49385,197600000.0
2009-03-02 16:33:00,0.49385,0.494,0.4938,0.4938,241400000.0
2009-03-02 16:34:00,0.4938,0.494,0.4937,0.49385,281400000.0
2009-03-02 16:35:00,0.4939,0.4941,0.4939,0.4941,147600000.0
2009-03-02 16:36:00,0.4941,0.4942,0.49395,0.4942,78800000.0
2009-03-02 16:37:00,0.49425,0.49455,0.494,0.49435,178000000.0
2009-03-02 16:38:00,0.4945,0.49455,0.4944,0.4945,56000000.0
2009-03-02 16:39:00,0.49435,0.49435,0.49435,0.49435,2000000.0
2009-03-02 16:40:00,0.49435,0.4946,0.49435,0.4946,116800000.0
2009-03-02 16:41:00,0.4946,0.4946,0.4944,0.4945,156200000.0
2009-03-02 16:42:00,0.4944,0.49445,0.494,0.49435,279200000.0
2009-03-02 16:43:00,0.49435,0.49465,0.49405,0.4944,453600000.0
2009-03-02 16:44:00,0.4945,0.4947,0.4941,0.49435,152800000.0
2009-03-02 16:45:00,0.49435,0.4945,0.4943,0.4945,110000000.0
2009-03-02 16:46:00,0.4945,0.49455,0.4945,0.49455,40600000.0
2009-03-02 16:47:00,0.4946,0.4948,0.4946,0.4946,191000000.0
2009-03-02 16:48:00,0.4946,0.4946,0.49455,0.49455,2000000.0
2009-03-02 16:49:00,0.4946,0.4946,0.4945,0.4946,45600000.0
2009-03-02 16:50:00,0.4946,0.4952,0.49455,0.49505,145800000.0
2009-03-02 16:51:00,0.49505,0.49525,0.4949,0.4949,49400000.0
2009-03-02 16:52:00,0.4952,0.49555,0.4949,0.4952,329400000.0
2009-03-02 16:53:00,0.4953,0.49565,0.4949,0.4955,327500000.0
2009-03-02 16:54:00,0.4955,0.4955,0.495,0.49515,43000000.0
2009-03-02 16:55:00,0.49515,0.4952,0.4951,0.4952,37200000.0
2009-03-02 16:56:00,0.49515,0.49515,0.49495,0.495,175200000.0
2009-03-02 16:57:00,0.4949,0.4949,0.4945,0.49465,375400000.0
2009-03-02 16:58:00,0.4946,0.49485,0.4944,0.49465,191400000.0
2009-03-02 16:59:00,0.4946,0.4952,0.4941,0.49445,279600000.0
2009-03-02 17:00:00,0.49445,0.49505,0.49445,0.4949,24600000.0
2009-03-02 17:01:00,0.4949,0.4949,0.4948,0.49485,25800000.0
2009-03-02 17:02:00,0.49495,0.4951,0.4947,0.4951,142200000.0
2009-03-02 17:03:00,0.4951,0.4951,0.4948,0.49495,174800000.0
2009-03-02 17:04:00,0.49495,0.49535,0.4948,0.49495,168600000.0
2009-03-02 17:05:00,0.4951,0.4952,0.4949,0.49495,156000000.0
2009-03-02 17:06:00,0.49495,0.49495,0.49475,0.4948,226600000.0
2009-03-02 17:07:00,0.4948,0.4951,0.4948,0.495,59000000.0
2009-03-02 17:08:00,0.49505,0.49505,0.49485,0.49485,131200000.0
2009-03-02 17:09:00,0.49485,0.4951,0.49485,0.4951,94600000.0
2009-03-02 17:10:00,0.4951,0.49525,0.4949,0.49505,49800000.0
2009-03-02 17:11:00,0.495,0.495,0.4943,0.4949,175200000.0
2009-03-02 17:12:00,0.4949,0.49495,0.4947,0.4947,312400000.0
2009-03-02 17:13:00,0.49475,0.49475,0.4945,0.49455,127200000.0
2009-03-02 17:14:00,0.49455,0.49455,0.49425,0.49435,103400000.0
2009-03-02 17:15:00,0.49435,0.49435,0.49365,0.4937,138400000.0
2009-03-02 17:16:00,0.4937,0.494,0.4935,0.494,174200000.0
2009-03-02 17:17:00,0.494,0.49435,0.4939,0.49425,242400000.0
2009-03-02 17:18:00,0.49425,0.49445,0.49425,0.4944,88000000.0
2009-03-02 17:19:00,0.49445,0.49495,0.4944,0.4945,235600000.0
2009-03-02 17:20:00,0.4945,0.4946,0.49415,0.4946,228400000.0
2009-03-02 17:21:00,0.49455,0.49475,0.49455,0.4947,127600000.0
2009-03-02 17:22:00,0.4947,0.495,0.4947,0.495,65800000.0
2009-03-02 17:23:00,0.495,0.49515,0.495,0.49515,194200000.0
2009-03-02 17:24:00,0.49515,0.4956,0.49515,0.4956,145200000.0
2009-03-02 17:25:00,0.49555,0.4956,0.49485,0.49495,291800000.0
2009-03-02 17:26:00,0.495,0.4954,0.4949,0.4952,392000000.0
2009-03-02 17:27:00,0.4952,0.4952,0.49475,0.49495,289400001.0
2009-03-02 17:28:00,0.49495,0.495,0.49455,0.49455,223200000.0
2009-03-02 17:29:00,0.4945,0.4946,0.494,0.49455,377800000.0
2009-03-02 17:30:00,0.4946,0.4946,0.494,0.4942,207000000.0
2009-03-02 17:31:00,0.4942,0.49425,0.49415,0.49425,95200000.0
2009-03-02 17:32:00,0.49425,0.49425,0.4942,0.4942,14800000.0
2009-03-02 17:33:00,0.49415,0.4944,0.4941,0.4941,271800000.0
2009-03-02 17:34:00,0.49405,0.49425,0.49405,0.4941,194400000.0
2009-03-02 17:35:00,0.49405,0.49425,0.49405,0.49425,177200000.0
2009-03-02 17:36:00,0.49425,0.49445,0.4941,0.49415,198000000.0
2009-03-02 17:37:00,0.4941,0.49425,0.4941,0.49425,50400000.0
2009-03-02 17:38:00,0.49425,0.49425,0.4942,0.49425,23400000.0
2009-03-02 17:39:00,0.49425,0.4944,0.494,0.49405,202550000.0
2009-03-02 17:40:00,0.49405,0.49425,0.494,0.49415,225000000.0
2009-03-02 17:41:00,0.49415,0.49415,0.4931,0.4932,209000000.0
2009-03-02 17:42:00,0.4932,0.4937,0.4932,0.4934,284400000.0
2009-03-02 17:43:00,0.49335,0.4936,0.4933,0.49355,94400000.0
2009-03-02 17:44:00,0.49355,0.49385,0.49335,0.4934,176800000.0
2009-03-02 17:45:00,0.4934,0.49355,0.49325,0.4933,49000000.0
2009-03-02 17:46:00,0.4933,0.4933,0.4932,0.49325,29800000.0
2009-03-02 17:47:00,0.49325,0.49325,0.493,0.493,44800000.0
2009-03-02 17:48:00,0.493,0.4935,0.493,0.49345,85600000.0
2009-03-02 17:49:00,0.49335,0.49335,0.49295,0.4931,225800000.0
2009-03-02 17:50:00,0.49305,0.4931,0.493,0.49305,125000000.0
2009-03-02 17:51:00,0.4931,0.4931,0.493,0.493,43000000.0
2009-03-02 17:52:00,0.49305,0.4931,0.49295,0.49295,198600000.0
2009-03-02 17:53:00,0.49295,0.4932,0.49265,0.4928,223000000.0
2009-03-02 17:54:00,0.49295,0.49345,0.49275,0.4928,274400000.0
2009-03-02 17:55:00,0.49285,0.4931,0.49225,0.4924,285400000.0
2009-03-02 17:56:00,0.4924,0.49275,0.49215,0.4924,164000000.0
2009-03-02 17:57:00,0.4925,0.4935,0.4923,0.49285,243200000.0
2009-03-02 17:58:00,0.49285,0.49285,0.4924,0.49255,164200000.0
2009-03-02 17:59:00,0.49255,0.4926,0.49185,0.492,257400000.0
2009-03-02 18:00:00,0.49205,0.49255,0.492,0.4925,269200000.0
2009-03-02 18:01:00,0.49245,0.49275,0.49245,0.49255,133200000.0
2009-03-02 18:02:00,0.4925,0.49315,0.4925,0.493,113400000.0
2009-03-02 18:03:00,0.493,0.4934,0.4927,0.4928,173000000.0
2009-03-02 18:04:00,0.4927,0.49285,0.49245,0.4925,182600000.0
2009-03-02 18:05:00,0.4925,0.4927,0.4925,0.4925,80600000.0
2009-03-02 18:06:00,0.49255,0.49255,0.4923,0.4923,82400000.0
2009-03-02 18:07:00,0.49225,0.49235,0.492,0.4922,213000000.0
2009-03-02 18:08:00,0.4923,0.4925,0.4921,0.4925,352800000.0
2009-03-02 18:09:00,0.49235,0.4927,0.4923,0.4927,163800000.0
2009-03-02 18:10:00,0.49275,0.49275,0.4925,0.4925,142000000.0
2009-03-02 18:11:00,0.4925,0.4927,0.4925,0.4927,65600000.0
2009-03-02 18:12:00,0.4927,0.4929,0.4927,0.49275,98200000.0
2009-03-02 18:13:00,0.49285,0.4934,0.4927,0.4928,465000000.0
2009-03-02 18:14:00,0.4928,0.49335,0.4924,0.4927,316400000.0
2009-03-02 18:15:00,0.4927,0.4928,0.4925,0.4926,244600000.0
2009-03-02 18:16:00,0.49255,0.4926,0.49225,0.4925,211800000.0
2009-03-02 18:17:00,0.4925,0.4926,0.4923,0.4926,191000000.0
2009-03-02 18:18:00,0.4926,0.4927,0.4926,0.4927,130800000.0
2009-03-02 18:19:00,0.4927,0.4927,0.49255,0.4926,135600000.0
2009-03-02 18:20:00,0.4926,0.4933,0.4926,0.4931,188400000.0
2009-03-02 18:21:00,0.4931,0.49345,0.493,0.49335,171200000.0
2009-03-02 18:22:00,0.4933,0.4937,0.49305,0.4935,125800000.0
2009-03-02 18:23:00,0.4935,0.4935,0.49305,0.4932,73800000.0
2009-03-02 18:24:00,0.4932,0.49335,0.49315,0.49315,59000000.0
2009-03-02 18:25:00,0.4932,0.4932,0.4931,0.49315,70000000.0
2009-03-02 18:26:00,0.4931,0.49315,0.4929,0.493,166800000.0
2009-03-02 18:27:00,0.493,0.49325,0.493,0.4932,100200000.0
2009-03-02 18:28:00,0.4932,0.4932,0.493,0.4932,144800000.0
2009-03-02 18:29:00,0.4932,0.4932,0.49295,0.493,134000000.0
2009-03-02 18:30:00,0.493,0.49305,0.4918,0.49285,161200000.0
2009-03-02 18:31:00,0.492,0.49285,0.492,0.4926,102200000.0
2009-03-02 18:32:00,0.49275,0.49285,0.4925,0.4926,31000000.0
2009-03-02 18:33:00,0.49255,0.49275,0.4925,0.49255,38400000.0
2009-03-02 18:34:00,0.4925,0.4928,0.49245,0.4926,140800000.0
2009-03-02 18:35:00,0.4926,0.49265,0.4925,0.4925,29400000.0
2009-03-02 18:36:00,0.4925,0.49255,0.4925,0.49255,81000000.0
2009-03-02 18:37:00,0.49255,0.49255,0.4923,0.4923,282800000.0
2009-03-02 18:38:00,0.49225,0.495,0.49205,0.4927,353400000.0
2009-03-02 18:39:00,0.4927,0.4927,0.4918,0.492,190400000.0
2009-03-02 18:40:00,0.49195,0.49255,0.4918,0.4925,181000000.0
2009-03-02 18:41:00,0.49245,0.49265,0.492,0.4921,203400000.0
2009-03-02 18:42:00,0.4921,0.4923,0.4917,0.4918,219000000.0
2009-03-02 18:43:00,0.4918,0.4919,0.4917,0.4919,157600000.0
2009-03-02 18:44:00,0.49185,0.492,0.49165,0.4917,264000000.0
2009-03-02 18:45:00,0.4917,0.4919,0.4917,0.4918,153400000.0
2009-03-02 18:46:00,0.4918,0.4922,0.4918,0.49205,193000000.0
2009-03-02 18:47:00,0.4921,0.4922,0.49185,0.49205,307600000.0
2009-03-02 18:48:00,0.49205,0.4923,0.4919,0.4921,186000000.0
2009-03-02 18:49:00,0.49205,0.49225,0.4919,0.4922,84200000.0
2009-03-02 18:50:00,0.49225,0.49225,0.4918,0.49215,148400000.0
2009-03-02 18:51:00,0.49215,0.49215,0.49175,0.49205,193600000.0
2009-03-02 18:52:00,0.49205,0.49215,0.49175,0.492,240200000.0
2009-03-02 18:53:00,0.49195,0.49195,0.4918,0.4919,54000000.0
2009-03-02 18:54:00,0.4919,0.4919,0.4918,0.4918,50600000.0
2009-03-02 18:55:00,0.4919,0.49195,0.4919,0.4919,65600000.0
2009-03-02 18:56:00,0.4919,0.49225,0.49165,0.49225,185000000.0
2009-03-02 18:57:00,0.49225,0.4923,0.49185,0.49205,47000000.0
2009-03-02 18:58:00,0.49215,0.49245,0.49205,0.49205,104200000.0
2009-03-02 18:59:00,0.49225,0.4923,0.4922,0.4922,47200000.0
2009-03-02 19:00:00,0.4923,0.4925,0.4921,0.4924,168200000.0
2009-03-02 19:01:00,0.4923,0.4928,0.4923,0.4924,72200000.0
2009-03-02 19:02:00,0.49255,0.49275,0.492,0.4921,100800000.0
2009-03-02 19:03:00,0.4922,0.4924,0.4922,0.4922,51600000.0
2009-03-02 19:04:00,0.4922,0.49275,0.4922,0.4925,244200000.0
2009-03-02 19:05:00,0.49235,0.4935,0.49225,0.4925,215800000.0
2009-03-02 19:06:00,0.4925,0.4927,0.49245,0.49265,62600000.0
2009-03-02 19:07:00,0.49265,0.4931,0.49265,0.49275,118200000.0
2009-03-02 19:08:00,0.49275,0.49315,0.4925,0.4929,83200000.0
2009-03-02 19:09:00,0.4929,0.49315,0.4928,0.493,61600000.0
2009-03-02 19:10:00,0.493,0.4933,0.49295,0.4932,109800000.0
2009-03-02 19:11:00,0.4934,0.4935,0.49335,0.4935,56000000.0
2009-03-02 19:12:00,0.49345,0.49345,0.49295,0.4931,60000000.0
2009-03-02 19:13:00,0.4932,0.49345,0.4928,0.493,174600000.0
2009-03-02 19:14:00,0.493,0.4932,0.49285,0.4929,116999999.0
2009-03-02 19:15:00,0.49295,0.49315,0.4929,0.49295,68400000.0
2009-03-02 19:16:00,0.49295,0.4933,0.49295,0.49325,51200000.0
2009-03-02 19:17:00,0.49335,0.494,0.4931,0.494,48400000.0
2009-03-02 19:18:00,0.494,0.494,0.4934,0.4937,89200000.0
2009-03-02 19:19:00,0.4938,0.4938,0.4937,0.4938,52600000.0
2009-03-02 19:20:00,0.4938,0.4938,0.4938,0.4938,16000000.0
2009-03-02 19:21:00,0.4938,0.49395,0.49375,0.4938,38600000.0
2009-03-02 19:22:00,0.4938,0.49395,0.4938,0.49395,95400000.0
2009-03-02 19:23:00,0.49395,0.4941,0.49395,0.4941,49600000.0
2009-03-02 19:24:00,0.4941,0.4946,0.4941,0.4946,75200000.0
2009-03-02 19:25:00,0.49455,0.4946,0.4945,0.4945,72400000.0
2009-03-02 19:26:00,0.49455,0.49475,0.4945,0.49475,62800000.0
2009-03-02 19:27:00,0.4948,0.4948,0.4945,0.4945,33800000.0
2009-03-02 19:28:00,0.4945,0.4945,0.4939,0.4939,119600000.0
2009-03-02 19:29:00,0.4939,0.4939,0.49365,0.4937,14600000.0
2009-03-02 19:30:00,0.49365,0.49375,0.49365,0.49365,26000000.0
2009-03-02 19:31:00,0.4936,0.4937,0.49355,0.49365,49600000.0
2009-03-02 19:32:00,0.49365,0.49375,0.4935,0.49375,80800000.0
2009-03-02 19:33:00,0.4937,0.49375,0.4935,0.4935,49400000.0
2009-03-02 19:34:00,0.4935,0.4938,0.4935,0.4937,70400000.0
2009-03-02 19:35:00,0.4937,0.49395,0.4937,0.49395,67600000.0
2009-03-02 19:36:00,0.49395,0.49395,0.4936,0.4937,69000000.0
2009-03-02 19:37:00,0.4934,0.4935,0.49321,0.4933,77400000.0
2009-03-02 19:38:00,0.4937,0.4937,0.4937,0.4937,15000000.0
2009-03-02 19:39:00,0.4937,0.4937,0.4937,0.4937,7200000.0
2009-03-02 19:40:00,0.4937,0.4937,0.4937,0.4937,61800000.0
2009-03-02 19:41:00,0.4937,0.49375,0.49365,0.4937,64800000.0
2009-03-02 19:42:00,0.4937,0.49395,0.4936,0.4937,157600000.0
2009-03-02 19:43:00,0.4937,0.4937,0.49365,0.49365,70000000.0
2009-03-02 19:44:00,0.49365,0.49365,0.49365,0.49365,6600000.0
2009-03-02 19:45:00,0.4937,0.4937,0.49355,0.4936,70000000.0
2009-03-02 19:46:00,0.49365,0.49365,0.4935,0.4936,79800000.0
2009-03-02 19:47:00,0.4936,0.4936,0.49355,0.4936,25600000.0
2009-03-02 19:48:00,0.4936,0.4936,0.4935,0.4935,150800000.0
2009-03-02 19:49:00,0.4935,0.49355,0.4935,0.4935,46000000.0
2009-03-02 19:50:00,0.4935,0.4936,0.4935,0.4936,21800000.0
2009-03-02 19:51:00,0.4936,0.49375,0.4936,0.4936,28000000.0
2009-03-02 19:52:00,0.4937,0.49385,0.4937,0.4938,15800000.0
2009-03-02 19:53:00,0.494,0.49405,0.4937,0.4938,31200000.0
2009-03-02 19:54:00,0.4938,0.49425,0.4938,0.4942,27200000.0
2009-03-02 19:55:00,0.49425,0.49425,0.4938,0.4941,153000000.0
2009-03-02 19:56:00,0.4941,0.49415,0.494,0.494,39400000.0
2009-03-02 19:57:00,0.494,0.494,0.4937,0.49395,141600000.0
2009-03-02 19:58:00,0.49395,0.49395,0.4935,0.49355,90200000.0
2009-03-02 19:59:00,0.4936,0.49375,0.4935,0.4936,88000000.0
2009-03-02 20:00:00,0.4936,0.4937,0.4936,0.49365,20200000.0
2009-03-02 20:01:00,0.49365,0.494,0.49365,0.494,93400000.0
2009-03-02 20:02:00,0.494,0.4941,0.4938,0.4938,60000000.0
2009-03-02 20:03:00,0.4938,0.494,0.4938,0.494,13000000.0
2009-03-02 20:04:00,0.494,0.494,0.494,0.494,7000000.0
2009-03-02 20:05:00,0.494,0.494,0.494,0.494,17600000.0
2009-03-02 20:06:00,0.494,0.494,0.494,0.494,6000000.0
2009-03-02 20:07:00,0.494,0.494,0.494,0.494,10000000.0
2009-03-02 20:08:00,0.494,0.494,0.494,0.494,4000000.0
2009-03-02 20:09:00,0.494,0.494,0.4938,0.4938,42000000.0
2009-03-02 20:10:00,0.4938,0.49405,0.4937,0.4938,106800000.0
2009-03-02 20:11:00,0.4938,0.4938,0.4938,0.4938,37200000.0
2009-03-02 20:12:00,0.49385,0.494,0.49385,0.494,54600000.0
2009-03-02 20:13:00,0.494,0.494,0.494,0.494,10000000.0
2009-03-02 20:14:00,0.494,0.494,0.494,0.494,4000000.0
2009-03-02 20:15:00,0.494,0.494,0.4936,0.4937,32200000.0
2009-03-02 20:16:00,0.4936,0.4937,0.4935,0.49355,70000000.0
2009-03-02 20:17:00,0.49375,0.49385,0.49375,0.49385,7000000.0
2009-03-02 20:18:00,0.49395,0.494,0.4938,0.49395,106400000.0
2009-03-02 20:19:00,0.4939,0.4939,0.4939,0.4939,35000000.0
2009-03-02 20:20:00,0.4939,0.49395,0.49385,0.49385,45000000.0
2009-03-02 20:21:00,0.49385,0.4939,0.49365,0.4937,108600000.0
2009-03-02 20:22:00,0.4937,0.4937,0.4937,0.4937,14600000.0
2009-03-02 20:23:00,0.4937,0.4937,0.4937,0.4937,35600000.0
2009-03-02 20:24:00,0.4937,0.4937,0.4932,0.4934,171000000.0
2009-03-02 20:25:00,0.4934,0.4935,0.49305,0.4931,136800000.0
2009-03-02 20:26:00,0.4931,0.49335,0.4931,0.49335,48800000.0
2009-03-02 20:27:00,0.49335,0.4934,0.49335,0.4934,8200000.0
2009-03-02 20:28:00,0.4935,0.4935,0.4935,0.4935,7000000.0
2009-03-02 20:29:00,0.4935,0.4935,0.4935,0.4935,1800000.0
2009-03-02 20:30:00,0.49324,0.49361,0.49295,0.49357,106199998.0
2009-03-02 20:31:00,0.49345,0.49345,0.4934,0.4934,13000000.0
2009-03-02 20:32:00,0.4934,0.4934,0.4934,0.4934,20600000.0
2009-03-02 20:33:00,0.4934,0.4934,0.4933,0.4933,25000000.0
2009-03-02 20:34:00,0.4934,0.4934,0.4934,0.4934,16000000.0
2009-03-02 20:35:00,0.4935,0.4935,0.4933,0.4933,30400000.0
2009-03-02 20:36:00,0.4933,0.4934,0.4933,0.4934,47400000.0
2009-03-02 20:37:00,0.49326,0.49338,0.49308,0.49336,46800000.0
2009-03-02 20:38:00,0.4933,0.4933,0.4927,0.4932,119600000.0
2009-03-02 20:39:00,0.4932,0.49325,0.4932,0.49325,11400000.0
2009-03-02 20:40:00,0.4932,0.49335,0.4932,0.4933,26400000.0
2009-03-02 20:41:00,0.4932,0.4936,0.4931,0.49345,69200000.0
2009-03-02 20:42:00,0.4934,0.49345,0.4934,0.49345,85200000.0
2009-03-02 20:43:00,0.49345,0.49345,0.49345,0.49345,32800000.0
2009-03-02 20:44:00,0.49345,0.4937,0.49345,0.4935,65400000.0
2009-03-02 20:45:00,0.4935,0.4935,0.4935,0.4935,18800000.0
2009-03-02 20:46:00,0.49345,0.49345,0.49325,0.4933,22200000.0
2009-03-02 20:47:00,0.4933,0.4933,0.4933,0.4933,24600000.0
2009-03-02 20:48:00,0.4933,0.4935,0.4933,0.4934,53600000.0
2009-03-02 20:49:00,0.49345,0.49365,0.49345,0.4935,43200000.0
2009-03-02 20:50:00,0.4935,0.494,0.49325,0.4935,113000000.0
2009-03-02 20:51:00,0.4936,0.494,0.4936,0.494,139000000.0
2009-03-02 20:52:00,0.49395,0.49415,0.49395,0.4941,88600000.0
2009-03-02 20:53:00,0.4941,0.4941,0.4941,0.4941,14400000.0
2009-03-02 20:54:00,0.4941,0.4944,0.4941,0.4943,26600000.0
2009-03-02 20:55:00,0.4943,0.49465,0.4943,0.49445,38200000.0
2009-03-02 20:56:00,0.49445,0.4946,0.4944,0.4945,37200000.0
2009-03-02 20:57:00,0.4945,0.49455,0.4945,0.49455,20800000.0
2009-03-02 20:58:00,0.49455,0.49545,0.49455,0.4948,229600000.0
2009-03-02 20:59:00,0.4948,0.4955,0.4947,0.49505,77400000.0
2009-03-02 21:00:00,0.49505,0.4953,0.49465,0.495,267200000.0
2009-03-02 21:01:00,0.495,0.495,0.49465,0.49485,202800000.0
2009-03-02 21:02:00,0.49485,0.49535,0.49475,0.49485,131800000.0
2009-03-02 21:03:00,0.49485,0.495,0.4947,0.49495,144800000.0
2009-03-02 21:04:00,0.49495,0.4952,0.49495,0.4951,63800000.0
2009-03-02 21:05:00,0.49505,0.49515,0.49505,0.49515,26000000.0
2009-03-02 21:06:00,0.49515,0.49515,0.49495,0.49495,48600000.0
2009-03-02 21:07:00,0.4949,0.4949,0.4948,0.4948,55200000.0
2009-03-02 21:08:00,0.4948,0.4949,0.4948,0.4948,76800000.0
2009-03-02 21:09:00,0.4948,0.4949,0.4948,0.4949,7200000.0
2009-03-02 21:10:00,0.495,0.495,0.495,0.495,3000000.0
2009-03-02 21:11:00,0.49495,0.4953,0.49495,0.495,93800000.0
2009-03-02 21:12:00,0.495,0.495,0.49495,0.49495,139200000.0
2009-03-02 21:13:00,0.495,0.495,0.49495,0.495,86200000.0
2009-03-02 21:14:00,0.495,0.495,0.4949,0.49495,24400000.0
2009-03-02 21:15:00,0.495,0.495,0.49495,0.495,14200000.0
2009-03-02 21:16:00,0.495,0.49545,0.49495,0.49495,101400000.0
2009-03-02 21:17:00,0.4951,0.49515,0.4951,0.49515,3000000.0
2009-03-02 21:18:00,0.4952,0.49565,0.4951,0.4951,134000000.0
2009-03-02 21:19:00,0.4951,0.4951,0.4951,0.4951,11600000.0
2009-03-02 21:20:00,0.4951,0.4951,0.495,0.495,54400000.0
2009-03-02 21:21:00,0.49505,0.49505,0.4946,0.4946,124400000.0
2009-03-02 21:22:00,0.4946,0.4947,0.494,0.49405,69000000.0
2009-03-02 21:23:00,0.49405,0.49435,0.49365,0.49435,61200000.0
2009-03-02 21:24:00,0.4943,0.4943,0.4941,0.4941,36200000.0
2009-03-02 21:25:00,0.4941,0.49425,0.4941,0.49425,38000000.0
2009-03-02 21:26:00,0.49425,0.4943,0.49425,0.49425,11000000.0
2009-03-02 21:27:00,0.49425,0.49425,0.49405,0.4941,43800000.0
2009-03-02 21:28:00,0.4941,0.49415,0.49405,0.4941,68400000.0
2009-03-02 21:29:00,0.49405,0.4941,0.49405,0.4941,8600000.0
2009-03-02 21:30:00,0.4941,0.4941,0.49405,0.49405,36400000.0
2009-03-02 21:31:00,0.49405,0.49405,0.49405,0.49405,5000000.0
2009-03-02 21:32:00,0.49405,0.49425,0.49405,0.49425,15400000.0
2009-03-02 21:33:00,0.4942,0.4946,0.4942,0.4946,21600000.0
2009-03-02 21:34:00,0.49465,0.49495,0.4946,0.4948,38600000.0
2009-03-02 21:35:00,0.49475,0.49495,0.49475,0.4949,12200000.0
2009-03-02 21:36:00,0.49495,0.4951,0.49495,0.4951,18000000.0
2009-03-02 21:37:00,0.4951,0.49515,0.495,0.49515,57200000.0
2009-03-02 21:38:00,0.49515,0.49515,0.495,0.495,5200000.0
2009-03-02 21:39:00,0.495,0.4952,0.49445,0.49445,20800000.0
2009-03-02 21:40:00,0.49445,0.4946,0.49405,0.49445,29200000.0
2009-03-02 21:41:00,0.49445,0.4947,0.49445,0.4947,6000000.0
2009-03-02 21:42:00,0.4947,0.4947,0.49465,0.49465,7000000.0
2009-03-02 21:43:00,0.49465,0.49465,0.4946,0.4946,11400000.0
2009-03-02 21:44:00,0.49465,0.4947,0.49465,0.4947,3400000.0
2009-03-02 21:45:00,0.49465,0.49465,0.4942,0.4943,77000000.0
2009-03-02 21:46:00,0.49441,0.49441,0.49384,0.49385,12600000.0
2009-03-02 21:47:00,0.49425,0.49425,0.4941,0.4941,11400000.0
2009-03-02 21:48:00,0.4941,0.4943,0.4941,0.4943,35800000.0
2009-03-02 21:49:00,0.4941,0.4941,0.4941,0.4941,14000000.0
2009-03-02 21:50:00,0.49385,0.4942,0.49385,0.49385,12000000.0
2009-03-02 21:51:00,0.49395,0.49395,0.4938,0.4939,14200000.0
2009-03-02 21:52:00,0.4939,0.49395,0.49375,0.49395,13800000.0
2009-03-02 21:53:00,0.49395,0.49395,0.4936,0.49365,66200000.0
2009-03-02 21:54:00,0.4936,0.49365,0.4933,0.4934,43400000.0
2009-03-02 21:55:00,0.49345,0.49355,0.4933,0.4933,40400000.0
2009-03-02 21:56:00,0.49325,0.4933,0.4932,0.4932,7600000.0
2009-03-02 21:57:00,0.4932,0.4932,0.4932,0.4932,1000000.0
2009-03-02 21:58:00,0.4933,0.49335,0.4932,0.4932,57200000.0
2009-03-02 21:59:00,0.4932,0.4933,0.493,0.4931,99200000.0
2009-03-02 22:00:00,0.4931,0.4932,0.4931,0.4932,106800000.0
2009-03-02 22:01:00,0.49315,0.4933,0.4931,0.4933,63400000.0
2009-03-02 22:02:00,0.49325,0.49325,0.49305,0.49305,46200000.0
2009-03-02 22:03:00,0.49305,0.49305,0.4927,0.49295,99400000.0
2009-03-02 22:04:00,0.49295,0.49305,0.4928,0.4929,55400000.0
2009-03-02 22:05:00,0.4928,0.4929,0.4928,0.4929,14200000.0
2009-03-02 22:06:00,0.49244,0.49259,0.49242,0.49257,105800000.0
2009-03-02 22:07:00,0.4928,0.49285,0.4927,0.49275,72800000.0
2009-03-02 22:08:00,0.4928,0.4928,0.4928,0.4928,1000000.0
2009-03-02 22:09:00,0.4928,0.4932,0.4928,0.493,50200000.0
2009-03-02 22:10:00,0.49315,0.49325,0.49315,0.49315,20000000.0
2009-03-02 22:11:00,0.493,0.4937,0.493,0.49365,50600000.0
2009-03-02 22:12:00,0.49355,0.49385,0.4935,0.49385,21800000.0
2009-03-02 22:13:00,0.4939,0.494,0.49375,0.49385,23000000.0
2009-03-02 22:14:00,0.494,0.494,0.4936,0.4937,22400000.0
2009-03-02 22:15:00,0.4938,0.49385,0.49375,0.49375,6000000.0
2009-03-02 22:16:00,0.4937,0.49375,0.4937,0.49375,15400000.0
2009-03-02 22:17:00,0.49375,0.4938,0.4937,0.4938,61000000.0
2009-03-02 22:18:00,0.4938,0.4939,0.4938,0.4939,55400000.0
2009-03-02 22:19:00,0.4939,0.494,0.49375,0.49375,24800000.0
2009-03-02 22:20:00,0.4938,0.4938,0.4937,0.4937,18600000.0
2009-03-02 22:21:00,0.4937,0.4937,0.4929,0.4931,35800000.0
2009-03-02 22:22:00,0.4931,0.4932,0.49265,0.49305,94800000.0
2009-03-02 22:23:00,0.49315,0.49325,0.49295,0.49315,87600000.0
2009-03-02 22:24:00,0.4932,0.4933,0.49305,0.49305,14600000.0
2009-03-02 22:25:00,0.4931,0.4933,0.49285,0.49305,82800000.0
2009-03-02 22:26:00,0.4929,0.49295,0.4928,0.4928,24800000.0
2009-03-02 22:27:00,0.4929,0.49295,0.4928,0.49285,12600000.0
2009-03-02 22:28:00,0.4929,0.4932,0.49275,0.4932,24400000.0
2009-03-02 22:29:00,0.4932,0.4932,0.49305,0.49305,23600000.0
2009-03-02 22:30:00,0.49325,0.4933,0.4932,0.4932,26400000.0
2009-03-02 22:31:00,0.4932,0.49335,0.4932,0.49335,15200000.0
2009-03-02 22:32:00,0.49335,0.49335,0.4933,0.4933,33000000.0
2009-03-02 22:33:00,0.4933,0.4934,0.4933,0.4934,25200000.0
2009-03-02 22:34:00,0.4936,0.4936,0.4932,0.4933,22600000.0
2009-03-02 22:35:00,0.4933,0.4935,0.4933,0.49345,30000000.0
2009-03-02 22:36:00,0.4935,0.4935,0.49345,0.4935,34400000.0
2009-03-02 22:37:00,0.49345,0.49345,0.4927,0.4927,65600000.0
2009-03-02 22:38:00,0.4926,0.49265,0.4926,0.49265,30800000.0
2009-03-02 22:39:00,0.4927,0.4927,0.4926,0.49265,27800000.0
2009-03-02 22:40:00,0.49285,0.493,0.4926,0.4926,152800000.0
2009-03-02 22:41:00,0.4926,0.4926,0.49255,0.4926,34200000.0
2009-03-02 22:42:00,0.49255,0.4926,0.49255,0.4926,17600000.0
2009-03-02 22:43:00,0.4926,0.49275,0.4926,0.49265,120200000.0
2009-03-02 22:44:00,0.49275,0.49315,0.49245,0.49275,214000000.0
2009-03-02 22:45:00,0.49265,0.49295,0.4924,0.4928,168600001.0
2009-03-02 22:46:00,0.4928,0.4928,0.49245,0.49255,55200000.0
2009-03-02 22:47:00,0.4926,0.4928,0.49245,0.4926,59600000.0
2009-03-02 22:48:00,0.4926,0.49295,0.4921,0.4922,164200000.0
2009-03-02 22:49:00,0.4922,0.49245,0.4921,0.4922,134400000.0
2009-03-02 22:50:00,0.4923,0.4924,0.4921,0.4922,100000000.0
2009-03-02 22:51:00,0.4922,0.4925,0.4922,0.4925,46800000.0
2009-03-02 22:52:00,0.49245,0.49255,0.4922,0.4922,156399999.0
2009-03-02 22:53:00,0.4924,0.4925,0.49205,0.4923,53400000.0
2009-03-02 22:54:00,0.4923,0.4925,0.49225,0.4923,86800000.0
2009-03-02 22:55:00,0.49205,0.49211,0.49185,0.492,19600000.0
2009-03-02 22:56:00,0.4923,0.4923,0.49215,0.4923,38200000.0
2009-03-02 22:57:00,0.4923,0.4923,0.49205,0.49225,132000000.0
2009-03-02 22:58:00,0.49215,0.49225,0.49215,0.4922,29200000.0
2009-03-02 22:59:00,0.49215,0.49225,0.49205,0.49225,31200000.0
2009-03-02 23:00:00,0.49225,0.49225,0.492,0.492,64400000.0
2009-03-02 23:01:00,0.49205,0.4922,0.49195,0.49205,60800000.0
2009-03-02 23:02:00,0.49205,0.49225,0.49205,0.49225,28600000.0
2009-03-02 23:03:00,0.49225,0.4925,0.4921,0.4925,132400000.0
2009-03-02 23:04:00,0.49245,0.49245,0.49235,0.4924,18400000.0
2009-03-02 23:05:00,0.4924,0.4924,0.4924,0.4924,1800000.0
2009-03-02 23:06:00,0.4925,0.4925,0.4924,0.4924,4600000.0
2009-03-02 23:07:00,0.4925,0.4925,0.4925,0.4925,2800000.0
2009-03-02 23:08:00,0.4925,0.4925,0.4924,0.4924,12800000.0
2009-03-02 23:09:00,0.49235,0.4924,0.49235,0.4924,5400000.0
2009-03-02 23:10:00,0.4924,0.4924,0.4924,0.4924,7400000.0
2009-03-02 23:11:00,0.4924,0.4924,0.492,0.4922,24800000.0
2009-03-02 23:12:00,0.4922,0.49255,0.492,0.4922,173400000.0
2009-03-02 23:13:00,0.49203,0.49218,0.49184,0.49215,22000000.0
2009-03-02 23:14:00,0.4922,0.4923,0.4922,0.4923,27000000.0
2009-03-02 23:15:00,0.4924,0.4925,0.4924,0.4925,33000000.0
2009-03-02 23:16:00,0.4925,0.4925,0.4925,0.4925,2000000.0
2009-03-02 23:17:00,0.4924,0.4925,0.4924,0.4925,9400000.0
2009-03-02 23:18:00,0.4924,0.4924,0.4924,0.4924,8600000.0
2009-03-02 23:19:00,0.4925,0.4925,0.4924,0.4924,14600000.0
2009-03-02 23:20:00,0.4924,0.4925,0.4924,0.4925,5200000.0
2009-03-02 23:21:00,0.4924,0.49255,0.4922,0.49255,68000000.0
2009-03-02 23:22:00,0.4926,0.4926,0.4926,0.4926,2000000.0
2009-03-02 23:23:00,0.4926,0.4926,0.4926,0.4926,1000000.0
2009-03-02 23:24:00,0.49249,0.49333,0.49231,0.49231,182000000.0
2009-03-02 23:25:00,0.49217,0.49231,0.49216,0.49216,50800000.0
2009-03-02 23:26:00,0.4926,0.4926,0.4926,0.4926,7000000.0
2009-03-02 23:27:00,0.4926,0.4926,0.4926,0.4926,6000000.0
2009-03-02 23:28:00,0.4926,0.4926,0.4926,0.4926,4000000.0
2009-03-02 23:29:00,0.4926,0.4926,0.4926,0.4926,6000000.0
2009-03-02 23:30:00,0.4926,0.49275,0.4926,0.4926,55400000.0
2009-03-02 23:31:00,0.49275,0.4928,0.4927,0.4928,23800000.0
2009-03-02 23:32:00,0.49275,0.49275,0.49275,0.49275,2000000.0
2009-03-02 23:33:00,0.49275,0.49275,0.4927,0.4927,27400000.0
2009-03-02 23:34:00,0.4926,0.4926,0.4926,0.4926,10400000.0
2009-03-02 23:35:00,0.49234,0.49295,0.49234,0.49249,136400000.0
2009-03-02 23:36:00,0.49241,0.49249,0.49232,0.49249,114400000.0
2009-03-02 23:37:00,0.49242,0.49252,0.49225,0.49225,71200000.0
2009-03-02 23:38:00,0.4926,0.4926,0.4926,0.4926,7400000.0
2009-03-02 23:39:00,0.49265,0.493,0.49265,0.493,49800000.0
2009-03-02 23:40:00,0.49305,0.4932,0.49305,0.4931,124200000.0
2009-03-02 23:41:00,0.4931,0.49315,0.49305,0.49315,47400000.0
2009-03-02 23:42:00,0.49315,0.49315,0.49315,0.49315,17200000.0
2009-03-02 23:43:00,0.49305,0.49315,0.49295,0.49305,83600000.0
2009-03-02 23:44:00,0.49315,0.49345,0.4931,0.49335,110000000.0
2009-03-02 23:45:00,0.49335,0.4935,0.4931,0.4931,73000000.0
2009-03-02 23:46:00,0.4931,0.4932,0.4931,0.4932,22400000.0
2009-03-02 23:47:00,0.49315,0.4932,0.49315,0.4932,27200000.0
2009-03-02 23:48:00,0.49316,0.49363,0.49293,0.49363,66400000.0
2009-03-02 23:49:00,0.49315,0.49315,0.49315,0.49315,9800000.0
2009-03-02 23:50:00,0.49315,0.49315,0.49315,0.49315,24600000.0
2009-03-02 23:51:00,0.49315,0.4932,0.493,0.493,51000000.0
2009-03-02 23:52:00,0.4931,0.4931,0.493,0.493,7800000.0
2009-03-02 23:53:00,0.493,0.49305,0.493,0.493,12400000.0
2009-03-02 23:54:00,0.493,0.493,0.493,0.493,8800000.0
2009-03-02 23:55:00,0.49316,0.49376,0.49289,0.4937,69600001.0
2009-03-02 23:56:00,0.49375,0.49375,0.49268,0.49268,25000000.0
2009-03-02 23:57:00,0.493,0.493,0.4926,0.4926,31400000.0
2009-03-02 23:58:00,0.4926,0.49285,0.49225,0.4923,40600000.0
2009-03-02 23:59:00,0.4923,0.4923,0.49225,0.49225,16800000.0
2009-03-03 00:00:00,0.49199,0.49226,0.49175,0.4922,50000000.0
2009-03-03 00:01:00,0.4923,0.4925,0.4922,0.4922,28200000.0
2009-03-03 00:02:00,0.49225,0.4925,0.4922,0.49235,30800000.0
2009-03-03 00:03:00,0.4923,0.4924,0.4923,0.4923,12000000.0
2009-03-03 00:04:00,0.4924,0.4924,0.4923,0.4923,8000000.0
2009-03-03 00:05:00,0.4923,0.4923,0.4923,0.4923,1800000.0
2009-03-03 00:06:00,0.49204,0.49345,0.49184,0.49345,21800000.0
2009-03-03 00:07:00,0.4923,0.4923,0.49215,0.4922,21800000.0
2009-03-03 00:08:00,0.4921,0.49215,0.492,0.4921,29600000.0
2009-03-03 00:09:00,0.4921,0.49215,0.492,0.49205,25600000.0
2009-03-03 00:10:00,0.4921,0.49215,0.49205,0.49205,20000000.0
2009-03-03 00:11:00,0.492,0.49205,0.49155,0.4919,20000000.0
2009-03-03 00:12:00,0.4918,0.4919,0.4918,0.4919,5200000.0
2009-03-03 00:13:00,0.4919,0.4919,0.4918,0.49185,10800000.0
2009-03-03 00:14:00,0.4919,0.49195,0.4919,0.49195,9000000.0
2009-03-03 00:15:00,0.4919,0.4919,0.4918,0.4918,11000000.0
2009-03-03 00:16:00,0.49195,0.49195,0.4917,0.4917,12000000.0
2009-03-03 00:17:00,0.4918,0.4918,0.4917,0.4918,88200000.0
2009-03-03 00:18:00,0.49185,0.49185,0.49185,0.49185,18400000.0
2009-03-03 00:19:00,0.49205,0.49215,0.49195,0.49195,48400000.0
2009-03-03 00:20:00,0.49205,0.4921,0.49195,0.4921,51800000.0
2009-03-03 00:21:00,0.49205,0.49215,0.49195,0.49215,71600000.0
2009-03-03 00:22:00,0.4922,0.4924,0.4922,0.49235,22000000.0
2009-03-03 00:23:00,0.4922,0.4922,0.4922,0.4922,7600000.0
2009-03-03 00:24:00,0.49263,0.49378,0.49263,0.49368,40200000.0
2009-03-03 00:25:00,0.4924,0.49265,0.49235,0.49265,75200000.0
2009-03-03 00:26:00,0.49275,0.4929,0.4927,0.4929,78800000.0
2009-03-03 00:27:00,0.49285,0.49285,0.49285,0.49285,16400000.0
2009-03-03 00:28:00,0.4928,0.49295,0.49275,0.49275,67000000.0
2009-03-03 00:29:00,0.49275,0.49275,0.4924,0.4925,85600000.0
2009-03-03 00:30:00,0.4924,0.49245,0.49225,0.49225,25000000.0
2009-03-03 00:31:00,0.4923,0.49235,0.4919,0.49215,135500000.0
2009-03-03 00:32:00,0.49205,0.49215,0.49205,0.49205,61200000.0
2009-03-03 00:33:00,0.492,0.492,0.49185,0.49185,7000000.0
2009-03-03 00:34:00,0.4919,0.49195,0.4918,0.4918,130400000.0
2009-03-03 00:35:00,0.4918,0.49195,0.49175,0.4918,128800000.0
2009-03-03 00:36:00,0.4918,0.492,0.4918,0.492,63000001.0
2009-03-03 00:37:00,0.49205,0.4923,0.49195,0.49195,38200000.0
2009-03-03 00:38:00,0.49195,0.49195,0.4919,0.4919,12600000.0
2009-03-03 00:39:00,0.4919,0.4919,0.4919,0.4919,1800000.0
2009-03-03 00:40:00,0.4919,0.4919,0.4918,0.49185,5000000.0
2009-03-03 00:41:00,0.49185,0.49185,0.4918,0.4918,9200000.0
2009-03-03 00:42:00,0.4918,0.4918,0.4918,0.4918,1800000.0
2009-03-03 00:43:00,0.4918,0.49195,0.49175,0.49195,48400000.0
2009-03-03 00:44:00,0.49157,0.49161,0.49129,0.49129,11200000.0
2009-03-03 00:45:00,0.49195,0.49195,0.49175,0.49175,44000000.0
2009-03-03 00:46:00,0.49195,0.49195,0.49195,0.49195,35200000.0
2009-03-03 00:47:00,0.49147,0.49176,0.49147,0.49175,19000000.0
2009-03-03 00:48:00,0.49195,0.49235,0.49195,0.49195,23800000.0
2009-03-03 00:49:00,0.492,0.4922,0.492,0.4922,12600000.0
2009-03-03 00:50:00,0.49225,0.49235,0.492,0.4922,145600000.0
2009-03-03 00:51:00,0.4922,0.4924,0.4921,0.4924,34200000.0
2009-03-03 00:52:00,0.4924,0.4924,0.4924,0.4924,6400000.0
2009-03-03 00:53:00,0.49237,0.49237,0.49216,0.4922,83000000.0
2009-03-03 00:54:00,0.4924,0.4924,0.4924,0.4924,10600000.0
2009-03-03 00:55:00,0.4924,0.4924,0.4924,0.4924,1800000.0
2009-03-03 00:56:00,0.4924,0.4924,0.4924,0.4924,1800000.0
2009-03-03 00:57:00,0.4924,0.4924,0.49215,0.49215,19400000.0
2009-03-03 00:58:00,0.4922,0.4922,0.4922,0.4922,2000000.0
2009-03-03 00:59:00,0.4921,0.4921,0.4921,0.4921,3600000.0
2009-03-03 01:00:00,0.4921,0.4921,0.4921,0.4921,1800000.0
2009-03-03 01:01:00,0.49215,0.49215,0.49215,0.49215,18000000.0
2009-03-03 01:02:00,0.49215,0.49215,0.4917,0.4918,109400000.0
2009-03-03 01:03:00,0.49195,0.49195,0.4916,0.4919,63800000.0
2009-03-03 01:04:00,0.492,0.492,0.4917,0.4917,71600000.0
2009-03-03 01:05:00,0.4917,0.49215,0.4917,0.49205,60200000.0
2009-03-03 01:06:00,0.4921,0.4922,0.49205,0.4921,36600000.0
2009-03-03 01:07:00,0.4921,0.4922,0.49185,0.49185,83600000.0
2009-03-03 01:08:00,0.49185,0.4919,0.49185,0.4919,54400000.0
2009-03-03 01:09:00,0.49195,0.49195,0.49195,0.49195,18000000.0
2009-03-03 01:10:00,0.49195,0.49195,0.49195,0.49195,44400000.0
2009-03-03 01:11:00,0.49195,0.49195,0.4919,0.4919,25800001.0
2009-03-03 01:12:00,0.49195,0.49195,0.49195,0.49195,16600000.0
2009-03-03 01:13:00,0.492,0.492,0.492,0.492,2800000.0
2009-03-03 01:14:00,0.49205,0.4921,0.49205,0.4921,20200000.0
2009-03-03 01:15:00,0.4921,0.4922,0.492,0.4921,82400000.0
2009-03-03 01:16:00,0.49205,0.4921,0.492,0.4921,22200000.0
2009-03-03 01:17:00,0.49215,0.49215,0.49215,0.49215,6000000.0
2009-03-03 01:18:00,0.4922,0.4922,0.4922,0.4922,6000000.0
2009-03-03 01:19:00,0.4923,0.4925,0.4923,0.4925,8400000.0
2009-03-03 01:20:00,0.4925,0.4925,0.4925,0.4925,12600000.0
2009-03-03 01:21:00,0.49225,0.49246,0.49216,0.49241,139000000.0
2009-03-03 01:22:00,0.4925,0.4925,0.4923,0.4923,41200000.0
2009-03-03 01:23:00,0.4923,0.4924,0.4921,0.4922,83000000.0
2009-03-03 01:24:00,0.49225,0.49245,0.4922,0.49245,264600000.0
2009-03-03 01:25:00,0.49245,0.49245,0.4923,0.4924,148000000.0
2009-03-03 01:26:00,0.49245,0.4925,0.49245,0.4925,22000000.0
2009-03-03 01:27:00,0.4925,0.4926,0.4925,0.4926,39600000.0
2009-03-03 01:28:00,0.4926,0.4926,0.4926,0.4926,3400000.0
2009-03-03 01:29:00,0.49265,0.49275,0.4926,0.4927,62400000.0
2009-03-03 01:30:00,0.49275,0.49275,0.4925,0.4925,31400000.0
2009-03-03 01:31:00,0.4924,0.4925,0.4924,0.4925,8000000.0
2009-03-03 01:32:00,0.4925,0.4925,0.4924,0.4924,12400000.0
2009-03-03 01:33:00,0.4924,0.4924,0.49195,0.4922,60000000.0
2009-03-03 01:34:00,0.4923,0.4926,0.4923,0.4926,24200000.0
2009-03-03 01:35:00,0.4926,0.4926,0.4925,0.4925,44400000.0
2009-03-03 01:36:00,0.49255,0.4926,0.4925,0.4926,67600000.0
2009-03-03 01:37:00,0.49255,0.4926,0.49255,0.4926,45400000.0
2009-03-03 01:38:00,0.49234,0.49247,0.49209,0.49209,80000000.0
2009-03-03 01:39:00,0.49255,0.4926,0.49255,0.49255,42600000.0
2009-03-03 01:40:00,0.4926,0.49265,0.49255,0.4926,87800000.0
2009-03-03 01:41:00,0.49255,0.49255,0.4925,0.4925,31200000.0
2009-03-03 01:42:00,0.4926,0.4926,0.4925,0.4925,30400000.0
2009-03-03 01:43:00,0.4925,0.4925,0.4925,0.4925,10400000.0
2009-03-03 01:44:00,0.49255,0.49255,0.49255,0.49255,7400000.0
2009-03-03 01:45:00,0.49255,0.49255,0.4922,0.4922,76200000.0
2009-03-03 01:46:00,0.4922,0.49225,0.4921,0.4921,135400000.0
2009-03-03 01:47:00,0.4921,0.4921,0.4921,0.4921,52600000.0
2009-03-03 01:48:00,0.4921,0.4921,0.4921,0.4921,11200000.0
2009-03-03 01:49:00,0.49205,0.49215,0.492,0.4921,145200000.0
2009-03-03 01:50:00,0.4921,0.4921,0.4921,0.4921,8200000.0
2009-03-03 01:51:00,0.49215,0.49215,0.492,0.4921,165000000.0
2009-03-03 01:52:00,0.4921,0.49215,0.49205,0.49215,84800000.0
2009-03-03 01:53:00,0.4922,0.49235,0.492,0.4921,291799999.0
2009-03-03 01:54:00,0.4921,0.49255,0.4921,0.4925,262999998.0
2009-03-03 01:55:00,0.49245,0.49245,0.49245,0.49245,35600000.0
2009-03-03 01:56:00,0.49245,0.49245,0.49245,0.49245,5000000.0
2009-03-03 01:57:00,0.49245,0.49245,0.49245,0.49245,13600000.0
2009-03-03 01:58:00,0.4925,0.4925,0.4925,0.4925,1400000.0
2009-03-03 01:59:00,0.49245,0.49245,0.49245,0.49245,35800000.0
2009-03-03 02:00:00,0.4925,0.4925,0.4925,0.4925,1400000.0
2009-03-03 02:01:00,0.49255,0.4926,0.49255,0.4926,4600000.0
2009-03-03 02:02:00,0.4926,0.4926,0.49255,0.4926,11200000.0
2009-03-03 02:03:00,0.4926,0.49285,0.4926,0.4927,67600000.0
2009-03-03 02:04:00,0.49275,0.4928,0.4926,0.4928,46800000.0
2009-03-03 02:05:00,0.4928,0.49305,0.49265,0.49295,194200000.0
2009-03-03 02:06:00,0.49295,0.49345,0.49295,0.4933,153200000.0
2009-03-03 02:07:00,0.4933,0.4933,0.49275,0.4933,249400000.0
2009-03-03 02:08:00,0.49325,0.49325,0.4926,0.4928,188999999.0
2009-03-03 02:09:00,0.49275,0.4928,0.4927,0.4928,118200000.0
2009-03-03 02:10:00,0.4929,0.4929,0.49285,0.4929,50199999.0
2009-03-03 02:11:00,0.4929,0.49295,0.49285,0.49285,41400000.0
2009-03-03 02:12:00,0.4929,0.493,0.4929,0.493,25600000.0
2009-03-03 02:13:00,0.493,0.4931,0.49285,0.4931,99100000.0
2009-03-03 02:14:00,0.4931,0.4931,0.49305,0.49305,30200000.0
2009-03-03 02:15:00,0.49285,0.493,0.49277,0.49295,102800000.0
2009-03-03 02:16:00,0.4931,0.49315,0.493,0.4931,127200000.0
2009-03-03 02:17:00,0.49305,0.49305,0.49305,0.49305,31200000.0
2009-03-03 02:18:00,0.4931,0.4931,0.493,0.493,59800000.0
2009-03-03 02:19:00,0.493,0.4931,0.493,0.4931,72400001.0
2009-03-03 02:20:00,0.49264,0.49293,0.49253,0.49266,40200000.0
2009-03-03 02:21:00,0.49305,0.49305,0.493,0.493,50200000.0
2009-03-03 02:22:00,0.49295,0.49295,0.4924,0.4924,456200001.0
2009-03-03 02:23:00,0.49225,0.49245,0.49225,0.4923,144600000.0
2009-03-03 02:24:00,0.4923,0.49275,0.4922,0.4925,121000001.0
2009-03-03 02:25:00,0.49245,0.4925,0.49235,0.4924,242199999.0
2009-03-03 02:26:00,0.4924,0.4924,0.4924,0.4924,17000000.0
2009-03-03 02:27:00,0.4924,0.4924,0.4924,0.4924,16000000.0
2009-03-03 02:28:00,0.49235,0.49255,0.49235,0.4924,94000000.0
2009-03-03 02:29:00,0.4924,0.49245,0.49235,0.4924,95800000.0
2009-03-03 02:30:00,0.4924,0.49305,0.4924,0.49305,344600000.0
2009-03-03 02:31:00,0.49295,0.493,0.4927,0.49295,133200000.0
2009-03-03 02:32:00,0.493,0.4931,0.4929,0.4931,85600000.0
2009-03-03 02:33:00,0.4931,0.49315,0.4929,0.4931,66600000.0
2009-03-03 02:34:00,0.49315,0.49315,0.49275,0.49295,181400000.0
2009-03-03 02:35:00,0.49305,0.49305,0.4926,0.49265,180400000.0
2009-03-03 02:36:00,0.4926,0.4927,0.4922,0.49235,69400000.0
2009-03-03 02:37:00,0.49235,0.49235,0.4922,0.4922,12200000.0
2009-03-03 02:38:00,0.4919,0.49213,0.49183,0.49201,33200000.0
2009-03-03 02:39:00,0.49235,0.4925,0.49215,0.49215,100600000.0
2009-03-03 02:40:00,0.4921,0.4922,0.4921,0.4922,8800000.0
2009-03-03 02:41:00,0.4922,0.4922,0.49215,0.4922,14800000.0
2009-03-03 02:42:00,0.4921,0.4923,0.49205,0.4923,30200000.0
2009-03-03 02:43:00,0.4923,0.4923,0.4923,0.4923,26400000.0
2009-03-03 02:44:00,0.4923,0.4924,0.4923,0.4924,11000000.0
2009-03-03 02:45:00,0.4924,0.4924,0.4924,0.4924,11200000.0
2009-03-03 02:46:00,0.49218,0.49218,0.49218,0.49218,16000000.0
2009-03-03 02:47:00,0.4924,0.4924,0.4924,0.4924,1600000.0
2009-03-03 02:48:00,0.4924,0.493,0.4923,0.4924,136800000.0
2009-03-03 02:49:00,0.4924,0.4926,0.4924,0.4926,61000000.0
2009-03-03 02:50:00,0.4926,0.4927,0.4926,0.4927,13400000.0
2009-03-03 02:51:00,0.4927,0.4927,0.49255,0.4926,201400000.0
2009-03-03 02:52:00,0.4925,0.4929,0.49245,0.4926,188400000.0
2009-03-03 02:53:00,0.4926,0.4926,0.49255,0.49255,51200001.0
2009-03-03 02:54:00,0.49255,0.4928,0.4925,0.4925,160000002.0
2009-03-03 02:55:00,0.4926,0.4929,0.4926,0.4928,82800001.0
2009-03-03 02:56:00,0.4928,0.49305,0.4927,0.49305,253000000.0
2009-03-03 02:57:00,0.49305,0.49305,0.4927,0.49275,45200000.0
2009-03-03 02:58:00,0.49275,0.4928,0.49275,0.4928,9000000.0
2009-03-03 02:59:00,0.4928,0.4929,0.4928,0.4929,5200000.0
2009-03-03 03:00:00,0.4929,0.49325,0.4929,0.4931,57800000.0
2009-03-03 03:01:00,0.49315,0.4935,0.49315,0.49325,124800001.0
2009-03-03 03:02:00,0.49315,0.49355,0.49315,0.4934,59600000.0
2009-03-03 03:03:00,0.4934,0.49385,0.49335,0.4936,120600001.0
2009-03-03 03:04:00,0.4936,0.4936,0.4936,0.4936,10400000.0
2009-03-03 03:05:00,0.4935,0.4937,0.4935,0.4937,15400000.0
2009-03-03 03:06:00,0.4938,0.4938,0.4935,0.49365,110999999.0
2009-03-03 03:07:00,0.49355,0.4937,0.4934,0.4935,51200000.0
2009-03-03 03:08:00,0.4935,0.49355,0.49345,0.49355,7000000.0
2009-03-03 03:09:00,0.49355,0.49375,0.49355,0.49375,51000000.0
2009-03-03 03:10:00,0.49319,0.49347,0.49319,0.49343,53600000.0
2009-03-03 03:11:00,0.49336,0.49357,0.49333,0.49342,71200000.0
2009-03-03 03:12:00,0.49375,0.49375,0.49375,0.49375,22200000.0
2009-03-03 03:13:00,0.49375,0.49375,0.49375,0.49375,36600000.0
2009-03-03 03:14:00,0.49375,0.49375,0.49375,0.49375,50200000.0
2009-03-03 03:15:00,0.49375,0.49405,0.49375,0.49405,11200000.0
2009-03-03 03:16:00,0.49405,0.49405,0.49395,0.49395,56400000.0
2009-03-03 03:17:00,0.49395,0.4942,0.49395,0.49415,34200001.0
2009-03-03 03:18:00,0.494,0.4942,0.4938,0.4938,73800000.0
2009-03-03 03:19:00,0.4934,0.49377,0.49337,0.49357,252199999.0
2009-03-03 03:20:00,0.4938,0.4939,0.4938,0.4938,25600000.0
2009-03-03 03:21:00,0.49375,0.4939,0.4937,0.4939,146400000.0
2009-03-03 03:22:00,0.4941,0.4942,0.4941,0.4942,24000000.0
2009-03-03 03:23:00,0.4942,0.4942,0.4937,0.4939,234799998.0
2009-03-03 03:24:00,0.49385,0.494,0.4938,0.4939,100400000.0
2009-03-03 03:25:00,0.4939,0.4939,0.4938,0.4939,169200001.0
2009-03-03 03:26:00,0.49385,0.49395,0.4938,0.4938,45400000.0
2009-03-03 03:27:00,0.49375,0.4938,0.49375,0.4938,29600000.0
2009-03-03 03:28:00,0.494,0.494,0.494,0.494,4200000.0
2009-03-03 03:29:00,0.494,0.494,0.49365,0.4937,72200000.0
2009-03-03 03:30:00,0.4937,0.4938,0.4937,0.4938,54600000.0
2009-03-03 03:31:00,0.4938,0.4938,0.49305,0.49305,51200000.0
2009-03-03 03:32:00,0.4931,0.4931,0.4931,0.4931,1400000.0
2009-03-03 03:33:00,0.49291,0.49331,0.49286,0.49312,91800000.0
2009-03-03 03:34:00,0.4932,0.4932,0.4932,0.4932,6200000.0
2009-03-03 03:35:00,0.49325,0.49325,0.493,0.4931,18600000.0
2009-03-03 03:36:00,0.4931,0.49375,0.493,0.4936,221200001.0
2009-03-03 03:37:00,0.4935,0.4935,0.49345,0.49345,23800000.0
2009-03-03 03:38:00,0.49355,0.49355,0.4935,0.4935,10400000.0
2009-03-03 03:39:00,0.4935,0.49355,0.49335,0.49345,43200000.0
2009-03-03 03:40:00,0.49345,0.4937,0.49345,0.4935,109000001.0
2009-03-03 03:41:00,0.4935,0.4938,0.4935,0.4937,152800000.0
2009-03-03 03:42:00,0.4937,0.4937,0.4936,0.4936,71000000.0
2009-03-03 03:43:00,0.4932,0.49346,0.49313,0.4932,140400000.0
2009-03-03 03:44:00,0.49314,0.49354,0.49307,0.49354,89600000.0
2009-03-03 03:45:00,0.4936,0.49365,0.4936,0.4936,59200000.0
2009-03-03 03:46:00,0.4936,0.49395,0.4936,0.49395,66000000.0
2009-03-03 03:47:00,0.49395,0.4942,0.49395,0.49415,133200000.0
2009-03-03 03:48:00,0.49415,0.49425,0.49415,0.49425,70200000.0
2009-03-03 03:49:00,0.4942,0.49425,0.4942,0.4942,30400000.0
2009-03-03 03:50:00,0.4942,0.49425,0.494,0.494,104399999.0
2009-03-03 03:51:00,0.494,0.4941,0.49395,0.4941,49000000.0
2009-03-03 03:52:00,0.4941,0.4942,0.494,0.4941,114000000.0
2009-03-03 03:53:00,0.4941,0.4941,0.4941,0.4941,6000000.0
2009-03-03 03:54:00,0.4941,0.4942,0.4941,0.4942,9200000.0
2009-03-03 03:55:00,0.49415,0.4942,0.49405,0.49405,111000000.0
2009-03-03 03:56:00,0.49405,0.49405,0.4938,0.4938,78200000.0
2009-03-03 03:57:00,0.49385,0.4939,0.49385,0.49385,4000000.0
2009-03-03 03:58:00,0.49385,0.494,0.4937,0.494,125600000.0
2009-03-03 03:59:00,0.4939,0.4939,0.49355,0.4937,35800000.0
2009-03-03 04:00:00,0.49365,0.49375,0.4936,0.4936,64200000.0
2009-03-03 04:01:00,0.4936,0.4938,0.4936,0.4938,11800000.0
2009-03-03 04:02:00,0.49375,0.49395,0.49375,0.4938,12800000.0
2009-03-03 04:03:00,0.4938,0.4939,0.4938,0.4939,29200001.0
2009-03-03 04:04:00,0.4939,0.4941,0.4938,0.494,65400000.0
2009-03-03 04:05:00,0.494,0.494,0.4937,0.4938,25000000.0
2009-03-03 04:06:00,0.49375,0.4938,0.49375,0.4938,33200000.0
2009-03-03 04:07:00,0.4938,0.4938,0.4938,0.4938,5800000.0
2009-03-03 04:08:00,0.4938,0.4938,0.4938,0.4938,19000000.0
2009-03-03 04:09:00,0.4939,0.49395,0.4939,0.4939,89400000.0
2009-03-03 04:10:00,0.49395,0.49395,0.4938,0.4938,84600000.0
2009-03-03 04:11:00,0.4938,0.4939,0.4938,0.4938,70400000.0
2009-03-03 04:12:00,0.4938,0.4941,0.4938,0.4941,187799999.0
2009-03-03 04:13:00,0.49405,0.4942,0.49405,0.4941,123800000.0
2009-03-03 04:14:00,0.4941,0.4942,0.49385,0.494,65200000.0
2009-03-03 04:15:00,0.49405,0.4941,0.49385,0.4939,172200000.0
2009-03-03 04:16:00,0.4939,0.49395,0.4939,0.4939,27600000.0
2009-03-03 04:17:00,0.49395,0.49395,0.4939,0.4939,46400000.0
2009-03-03 04:18:00,0.49395,0.49395,0.4939,0.4939,36400000.0
2009-03-03 04:19:00,0.49385,0.49385,0.49385,0.49385,35400000.0
2009-03-03 04:20:00,0.4939,0.494,0.4939,0.494,53000000.0
2009-03-03 04:21:00,0.494,0.4941,0.49395,0.494,81400000.0
2009-03-03 04:22:00,0.494,0.494,0.4939,0.494,32000000.0
2009-03-03 04:23:00,0.494,0.494,0.49395,0.494,67400000.0
2009-03-03 04:24:00,0.494,0.494,0.4939,0.49395,251000000.0
2009-03-03 04:25:00,0.4939,0.494,0.4938,0.494,133800000.0
2009-03-03 04:26:00,0.494,0.494,0.49395,0.49395,65400000.0
2009-03-03 04:27:00,0.494,0.4941,0.494,0.4941,42600000.0
2009-03-03 04:28:00,0.4941,0.49465,0.4939,0.49445,106600000.0
2009-03-03 04:29:00,0.49445,0.49445,0.4939,0.49435,111600000.0
2009-03-03 04:30:00,0.4943,0.4944,0.4943,0.4944,18800000.0
2009-03-03 04:31:00,0.4944,0.49475,0.4944,0.4947,53000000.0
2009-03-03 04:32:00,0.4947,0.49475,0.49425,0.49425,46000000.0
2009-03-03 04:33:00,0.4943,0.4947,0.4943,0.4945,43200000.0
2009-03-03 04:34:00,0.4945,0.4945,0.4943,0.4945,76800000.0
2009-03-03 04:35:00,0.4946,0.49475,0.4945,0.4946,110200000.0
2009-03-03 04:36:00,0.4946,0.49465,0.4946,0.49465,6400000.0
2009-03-03 04:37:00,0.49465,0.49475,0.4945,0.49455,88800000.0
2009-03-03 04:38:00,0.4945,0.49465,0.4945,0.4946,87800000.0
2009-03-03 04:39:00,0.49465,0.4947,0.4942,0.49435,16000000.0
2009-03-03 04:40:00,0.49435,0.4945,0.4943,0.49435,84000000.0
2009-03-03 04:41:00,0.49435,0.49435,0.49425,0.49435,27100000.0
2009-03-03 04:42:00,0.49435,0.49445,0.4943,0.49435,109000000.0
2009-03-03 04:43:00,0.49435,0.49455,0.49425,0.49435,150799999.0
2009-03-03 04:44:00,0.49435,0.49445,0.49435,0.4944,45200000.0
2009-03-03 04:45:00,0.49445,0.49445,0.4944,0.4944,21200000.0
2009-03-03 04:46:00,0.49445,0.49455,0.49445,0.4945,21600000.0
2009-03-03 04:47:00,0.49455,0.49455,0.49445,0.4945,27000000.0
2009-03-03 04:48:00,0.49445,0.49445,0.4944,0.49445,29800000.0
2009-03-03 04:49:00,0.4944,0.49455,0.4944,0.49445,71200000.0
2009-03-03 04:50:00,0.4944,0.4944,0.49435,0.4944,33800000.0
2009-03-03 04:51:00,0.4944,0.4945,0.4943,0.4944,44200000.0
2009-03-03 04:52:00,0.49445,0.49445,0.49445,0.49445,20400000.0
2009-03-03 04:53:00,0.4946,0.4948,0.49445,0.4947,14400000.0
2009-03-03 04:54:00,0.49465,0.49465,0.4945,0.4945,68000000.0
2009-03-03 04:55:00,0.4945,0.4945,0.4945,0.4945,9000000.0
2009-03-03 04:56:00,0.4938,0.49439,0.4938,0.49401,46400000.0
2009-03-03 04:57:00,0.4945,0.49465,0.49445,0.49445,60400000.0
2009-03-03 04:58:00,0.4945,0.4945,0.4945,0.4945,6400000.0
2009-03-03 04:59:00,0.4945,0.49465,0.4945,0.49455,65600000.0
2009-03-03 05:00:00,0.49455,0.4947,0.49455,0.49455,89400000.0
2009-03-03 05:01:00,0.49455,0.49475,0.4945,0.49475,33800000.0
2009-03-03 05:02:00,0.4947,0.49475,0.4945,0.4947,63200000.0
2009-03-03 05:03:00,0.49465,0.49465,0.49455,0.49455,74400000.0
2009-03-03 05:04:00,0.4946,0.4946,0.4945,0.49455,19200000.0
2009-03-03 05:05:00,0.4947,0.4947,0.49455,0.4946,20200000.0
2009-03-03 05:06:00,0.49409,0.49432,0.49409,0.49418,36200000.0
2009-03-03 05:07:00,0.49424,0.49465,0.49415,0.49465,61400000.0
2009-03-03 05:08:00,0.4946,0.4946,0.4945,0.4945,10800000.0
2009-03-03 05:09:00,0.49407,0.49437,0.49406,0.49421,41000000.0
2009-03-03 05:10:00,0.49406,0.49436,0.49394,0.49405,68000000.0
2009-03-03 05:11:00,0.4945,0.4946,0.4945,0.4946,67200000.0
2009-03-03 05:12:00,0.49428,0.49428,0.49421,0.49421,6000000.0
2009-03-03 05:13:00,0.4945,0.49455,0.49445,0.49445,43800000.0
2009-03-03 05:14:00,0.49406,0.49414,0.49401,0.49414,25200000.0
2009-03-03 05:15:00,0.49445,0.49445,0.49445,0.49445,29600000.0
2009-03-03 05:16:00,0.49445,0.49445,0.49445,0.49445,14000000.0
2009-03-03 05:17:00,0.49445,0.49445,0.49445,0.49445,48200000.0
2009-03-03 05:18:00,0.4946,0.49465,0.4944,0.4944,45600000.0
2009-03-03 05:19:00,0.4944,0.4944,0.4944,0.4944,7200000.0
2009-03-03 05:20:00,0.4944,0.4944,0.4944,0.4944,1800000.0
2009-03-03 05:21:00,0.4944,0.4944,0.49435,0.4944,49600000.0
2009-03-03 05:22:00,0.4944,0.4944,0.49435,0.49435,40200000.0
2009-03-03 05:23:00,0.49435,0.49435,0.4943,0.4943,39600000.0
2009-03-03 05:24:00,0.4944,0.4944,0.49435,0.49435,35600000.0
2009-03-03 05:25:00,0.49435,0.4944,0.49435,0.4944,34200000.0
2009-03-03 05:26:00,0.4944,0.49445,0.49435,0.49445,97400000.0
2009-03-03 05:27:00,0.4945,0.4949,0.4945,0.4947,48800000.0
2009-03-03 05:28:00,0.4947,0.49515,0.49465,0.495,154800000.0
2009-03-03 05:29:00,0.495,0.49525,0.4945,0.49455,173800000.0
2009-03-03 05:30:00,0.49455,0.49705,0.49455,0.4965,142800000.0
2009-03-03 05:31:00,0.4969,0.49745,0.49655,0.4971,196800000.0
2009-03-03 05:32:00,0.4971,0.49715,0.49495,0.49505,133100000.0
2009-03-03 05:33:00,0.4951,0.49655,0.49505,0.49605,207700000.0
2009-03-03 05:34:00,0.49605,0.4965,0.49535,0.49555,187800000.0
2009-03-03 05:35:00,0.4958,0.4958,0.4949,0.4954,202600000.0
2009-03-03 05:36:00,0.4955,0.49615,0.4955,0.496,221800001.0
2009-03-03 05:37:00,0.49605,0.4962,0.49605,0.49605,156100002.0
2009-03-03 05:38:00,0.49605,0.4961,0.49545,0.49595,214200000.0
2009-03-03 05:39:00,0.49595,0.49655,0.49595,0.4964,201600000.0
2009-03-03 05:40:00,0.4964,0.4974,0.49635,0.497,164600000.0
2009-03-03 05:41:00,0.497,0.4971,0.4963,0.49635,329600001.0
2009-03-03 05:42:00,0.4964,0.4968,0.4963,0.49635,384999999.0
2009-03-03 05:43:00,0.49625,0.49685,0.4962,0.49655,326800000.0
2009-03-03 05:44:00,0.49655,0.49695,0.49655,0.49665,371400004.0
2009-03-03 05:45:00,0.49665,0.49665,0.49625,0.4965,256799998.0
2009-03-03 05:46:00,0.49655,0.49655,0.49625,0.49635,26000000.0
2009-03-03 05:47:00,0.4964,0.49705,0.4964,0.49675,80400000.0
2009-03-03 05:48:00,0.4967,0.49675,0.49665,0.49675,44200000.0
2009-03-03 05:49:00,0.49685,0.4971,0.49685,0.4971,22400000.0
2009-03-03 05:50:00,0.4971,0.4971,0.497,0.49705,22600000.0
2009-03-03 05:51:00,0.49715,0.49775,0.49675,0.49695,308600000.0
2009-03-03 05:52:00,0.49695,0.49715,0.4966,0.49705,163400000.0
2009-03-03 05:53:00,0.4971,0.4977,0.49705,0.4977,84800000.0
2009-03-03 05:54:00,0.49775,0.49885,0.49775,0.4983,178899999.0
2009-03-03 05:55:00,0.49825,0.49855,0.49825,0.4985,75800000.0
2009-03-03 05:56:00,0.4985,0.4985,0.49745,0.4978,468000001.0
2009-03-03 05:57:00,0.4978,0.4978,0.4975,0.4975,198999999.0
2009-03-03 05:58:00,0.4976,0.498,0.497,0.49705,241200000.0
2009-03-03 05:59:00,0.49705,0.49725,0.49645,0.49655,106200000.0
2009-03-03 06:00:00,0.49675,0.49695,0.49655,0.49675,181000000.0
2009-03-03 06:01:00,0.49675,0.49675,0.4964,0.49665,220600000.0
2009-03-03 06:02:00,0.4967,0.4972,0.49665,0.49705,190199999.0
2009-03-03 06:03:00,0.49705,0.49705,0.49685,0.4969,7000000.0
2009-03-03 06:04:00,0.49685,0.49685,0.49685,0.49685,2000000.0
2009-03-03 06:05:00,0.497,0.497,0.4965,0.49655,40600000.0
2009-03-03 06:06:00,0.49655,0.4972,0.49655,0.4971,118800000.0
2009-03-03 06:07:00,0.49715,0.49715,0.497,0.497,135000000.0
2009-03-03 06:08:00,0.497,0.497,0.49655,0.49655,106400000.0
2009-03-03 06:09:00,0.49655,0.4966,0.4965,0.4966,19200000.0
2009-03-03 06:10:00,0.4967,0.49715,0.4967,0.49715,54800000.0
2009-03-03 06:11:00,0.497,0.497,0.49675,0.4968,13000000.0
2009-03-03 06:12:00,0.497,0.49715,0.4968,0.49715,16000000.0
2009-03-03 06:13:00,0.497,0.497,0.4967,0.4967,16000000.0
2009-03-03 06:14:00,0.4967,0.4967,0.4965,0.4965,26000000.0
2009-03-03 06:15:00,0.4964,0.4964,0.4961,0.4962,67000000.0
2009-03-03 06:16:00,0.4962,0.4963,0.4955,0.49585,290500000.0
2009-03-03 06:17:00,0.49585,0.49625,0.49575,0.49605,124200000.0
2009-03-03 06:18:00,0.4961,0.49645,0.4961,0.49645,16600000.0
2009-03-03 06:19:00,0.49645,0.49655,0.4963,0.4963,81000000.0
2009-03-03 06:20:00,0.49625,0.4965,0.49625,0.4965,11600000.0
2009-03-03 06:21:00,0.4965,0.49655,0.4965,0.49655,5200000.0
2009-03-03 06:22:00,0.49655,0.4969,0.49655,0.4967,66600000.0
2009-03-03 06:23:00,0.4965,0.4968,0.4965,0.4967,84600000.0
2009-03-03 06:24:00,0.49675,0.49685,0.4965,0.49655,95000000.0
2009-03-03 06:25:00,0.49655,0.49655,0.49645,0.49645,29200000.0
2009-03-03 06:26:00,0.49645,0.49645,0.49645,0.49645,27800000.0
2009-03-03 06:27:00,0.49645,0.49645,0.49645,0.49645,4200000.0
2009-03-03 06:28:00,0.49645,0.49645,0.4962,0.49635,42000000.0
2009-03-03 06:29:00,0.49635,0.49635,0.49615,0.49615,62200000.0
2009-03-03 06:30:00,0.4962,0.4962,0.496,0.496,42600000.0
2009-03-03 06:31:00,0.496,0.49605,0.49585,0.496,140799999.0
2009-03-03 06:32:00,0.496,0.4962,0.496,0.4961,62800000.0
2009-03-03 06:33:00,0.4962,0.4962,0.49615,0.49615,47600000.0
2009-03-03 06:34:00,0.4961,0.4961,0.49605,0.4961,68200000.0
2009-03-03 06:35:00,0.49625,0.49625,0.49625,0.49625,15400000.0
2009-03-03 06:36:00,0.49625,0.49625,0.4962,0.4962,6200000.0
2009-03-03 06:37:00,0.4962,0.4962,0.49605,0.49605,69600000.0
2009-03-03 06:38:00,0.49605,0.49605,0.4954,0.4959,164199999.0
2009-03-03 06:39:00,0.4959,0.49595,0.4959,0.49595,6600000.0
2009-03-03 06:40:00,0.49595,0.4963,0.4959,0.4961,50200000.0
2009-03-03 06:41:00,0.4961,0.4961,0.49605,0.4961,4000000.0
2009-03-03 06:42:00,0.4961,0.4965,0.4961,0.4963,94000000.0
2009-03-03 06:43:00,0.4963,0.4966,0.4963,0.4964,69200000.0
2009-03-03 06:44:00,0.4965,0.4968,0.4965,0.49665,80600000.0
2009-03-03 06:45:00,0.49665,0.4968,0.4962,0.4965,94600000.0
2009-03-03 06:46:00,0.4965,0.49655,0.4962,0.49625,117800000.0
2009-03-03 06:47:00,0.49625,0.4963,0.4962,0.4963,39000000.0
2009-03-03 06:48:00,0.4962,0.49635,0.4962,0.49635,13200000.0
2009-03-03 06:49:00,0.4963,0.4963,0.4963,0.4963,1800000.0
2009-03-03 06:50:00,0.4963,0.49635,0.4963,0.4963,11800000.0
2009-03-03 06:51:00,0.4963,0.4963,0.4963,0.4963,11400000.0
2009-03-03 06:52:00,0.4963,0.4963,0.4963,0.4963,1800000.0
2009-03-03 06:53:00,0.49625,0.49625,0.49625,0.49625,54400000.0
2009-03-03 06:54:00,0.4962,0.4963,0.4961,0.4961,43000000.0
2009-03-03 06:55:00,0.49615,0.49615,0.4956,0.4959,70400000.0
2009-03-03 06:56:00,0.4959,0.49615,0.4959,0.4961,25600000.0
2009-03-03 06:57:00,0.4962,0.4962,0.4962,0.4962,5600000.0
2009-03-03 06:58:00,0.49556,0.4957,0.4953,0.4957,142200000.0
2009-03-03 06:59:00,0.49615,0.49615,0.496,0.496,12600000.0
2009-03-03 07:00:00,0.49605,0.49615,0.49605,0.49615,5200000.0
2009-03-03 07:01:00,0.49615,0.49625,0.4958,0.4958,70000000.0
2009-03-03 07:02:00,0.49585,0.49585,0.4957,0.49575,68000000.0
2009-03-03 07:03:00,0.4957,0.4957,0.4955,0.4955,27200000.0
2009-03-03 07:04:00,0.4955,0.4959,0.4953,0.49555,255100000.0
2009-03-03 07:05:00,0.4956,0.4956,0.4956,0.4956,2800000.0
2009-03-03 07:06:00,0.4956,0.4956,0.49535,0.4956,107200000.0
2009-03-03 07:07:00,0.4956,0.49585,0.4956,0.4956,51600000.0
2009-03-03 07:08:00,0.4957,0.4957,0.4957,0.4957,2800000.0
2009-03-03 07:09:00,0.4957,0.4958,0.4957,0.4958,8400000.0
2009-03-03 07:10:00,0.49575,0.49575,0.4957,0.49575,12000000.0
2009-03-03 07:11:00,0.4959,0.496,0.4956,0.49585,80600000.0
2009-03-03 07:12:00,0.49585,0.49585,0.49585,0.49585,1400000.0
2009-03-03 07:13:00,0.4959,0.49595,0.4959,0.49595,41200000.0
2009-03-03 07:14:00,0.49595,0.4962,0.4959,0.49595,52600000.0
2009-03-03 07:15:00,0.4961,0.4964,0.4959,0.4961,97000000.0
2009-03-03 07:16:00,0.4962,0.4966,0.4961,0.49655,81400000.0
2009-03-03 07:17:00,0.4965,0.4966,0.4965,0.4966,26400000.0
2009-03-03 07:18:00,0.49655,0.49655,0.4962,0.49625,99000000.0
2009-03-03 07:19:00,0.49625,0.49645,0.4962,0.49645,19200000.0
2009-03-03 07:20:00,0.49645,0.49645,0.49625,0.49645,40200000.0
2009-03-03 07:21:00,0.49617,0.4965,0.49602,0.49605,108800000.0
2009-03-03 07:22:00,0.4964,0.4964,0.4964,0.4964,7200000.0
2009-03-03 07:23:00,0.4965,0.4965,0.4961,0.49615,126400000.0
2009-03-03 07:24:00,0.49615,0.4963,0.49615,0.4963,117800001.0
2009-03-03 07:25:00,0.4963,0.4964,0.4963,0.4963,46000000.0
2009-03-03 07:26:00,0.4963,0.4963,0.49615,0.49625,9400000.0
2009-03-03 07:27:00,0.49625,0.49655,0.4962,0.49655,172399999.0
2009-03-03 07:28:00,0.49655,0.49675,0.4964,0.49675,136800002.0
2009-03-03 07:29:00,0.49675,0.49675,0.49635,0.49645,99199998.0
2009-03-03 07:30:00,0.49645,0.49645,0.49635,0.49645,28800000.0
2009-03-03 07:31:00,0.4964,0.4964,0.49635,0.49635,10400000.0
2009-03-03 07:32:00,0.49645,0.49645,0.49635,0.49635,22200000.0
2009-03-03 07:33:00,0.49602,0.49633,0.49602,0.49621,53000000.0
2009-03-03 07:34:00,0.49635,0.4967,0.49635,0.4967,12800000.0
2009-03-03 07:35:00,0.4967,0.4967,0.49665,0.49665,2800000.0
2009-03-03 07:36:00,0.49665,0.49665,0.49665,0.49665,4200000.0
2009-03-03 07:37:00,0.49665,0.49665,0.49665,0.49665,2800000.0
2009-03-03 07:38:00,0.49665,0.49675,0.49665,0.49675,15200000.0
2009-03-03 07:39:00,0.49675,0.49685,0.49675,0.4968,33600000.0
2009-03-03 07:40:00,0.4968,0.4968,0.49665,0.49665,102800000.0
2009-03-03 07:41:00,0.49665,0.49715,0.49665,0.49685,90800000.0
2009-03-03 07:42:00,0.4969,0.49695,0.4969,0.49695,17000000.0
2009-03-03 07:43:00,0.49695,0.49695,0.49695,0.49695,3000000.0
2009-03-03 07:44:00,0.49695,0.49695,0.4969,0.4969,8800000.0
2009-03-03 07:45:00,0.497,0.4974,0.49695,0.4974,99200000.0
2009-03-03 07:46:00,0.4974,0.49765,0.49735,0.4976,101000000.0
2009-03-03 07:47:00,0.4976,0.4976,0.49735,0.49735,84800000.0
2009-03-03 07:48:00,0.49735,0.49745,0.49705,0.49745,45600000.0
2009-03-03 07:49:00,0.49745,0.49745,0.4973,0.49735,52200000.0
2009-03-03 07:50:00,0.4975,0.49755,0.49705,0.4973,108200000.0
2009-03-03 07:51:00,0.4973,0.4973,0.49695,0.49705,194000000.0
2009-03-03 07:52:00,0.4971,0.49715,0.4968,0.49715,36400000.0
2009-03-03 07:53:00,0.4971,0.4973,0.4971,0.4973,33600000.0
2009-03-03 07:54:00,0.49735,0.4974,0.4973,0.4974,9000000.0
2009-03-03 07:55:00,0.4974,0.4975,0.4973,0.49735,57000000.0
2009-03-03 07:56:00,0.4974,0.4974,0.49725,0.49725,20400000.0
2009-03-03 07:57:00,0.4973,0.49735,0.4973,0.49735,3000000.0
2009-03-03 07:58:00,0.4974,0.4974,0.49735,0.4974,5000000.0
2009-03-03 07:59:00,0.4974,0.4978,0.49735,0.4976,129400000.0
2009-03-03 08:00:00,0.4976,0.49795,0.4974,0.4978,189400000.0
2009-03-03 08:01:00,0.4978,0.4978,0.4974,0.4976,237400000.0
2009-03-03 08:02:00,0.49765,0.49775,0.49745,0.49745,172800000.0
2009-03-03 08:03:00,0.49745,0.49755,0.4974,0.4974,273000001.0
2009-03-03 08:04:00,0.4974,0.4974,0.4974,0.4974,17000000.0
2009-03-03 08:05:00,0.4974,0.4978,0.49735,0.4977,146800001.0
2009-03-03 08:06:00,0.4979,0.4982,0.49785,0.4982,96800000.0
2009-03-03 08:07:00,0.4982,0.49905,0.4981,0.49855,227400000.0
2009-03-03 08:08:00,0.49855,0.49885,0.4983,0.49855,216400000.0
2009-03-03 08:09:00,0.49855,0.49875,0.4982,0.49825,172600000.0
2009-03-03 08:10:00,0.49835,0.4987,0.49835,0.4986,100000000.0
2009-03-03 08:11:00,0.4982,0.49825,0.4981,0.4981,20000000.0
2009-03-03 08:12:00,0.4982,0.49835,0.4981,0.49835,52200000.0
2009-03-03 08:13:00,0.4985,0.4985,0.4985,0.4985,3200000.0
2009-03-03 08:14:00,0.49855,0.49895,0.4985,0.4989,114000000.0
2009-03-03 08:15:00,0.4989,0.49935,0.49875,0.4989,73600000.0
2009-03-03 08:16:00,0.499,0.49905,0.4987,0.4987,65400000.0
2009-03-03 08:17:00,0.4987,0.49905,0.49855,0.49875,76800001.0
2009-03-03 08:18:00,0.49875,0.4994,0.49875,0.499,80200000.0
2009-03-03 08:19:00,0.499,0.4993,0.499,0.499,124600001.0
2009-03-03 08:20:00,0.499,0.499,0.49875,0.4989,66400000.0
2009-03-03 08:21:00,0.4989,0.4989,0.49875,0.4989,25400000.0
2009-03-03 08:22:00,0.4989,0.49895,0.4986,0.4988,93400000.0
2009-03-03 08:23:00,0.4989,0.499,0.49845,0.49865,225800000.0
2009-03-03 08:24:00,0.49865,0.49865,0.49815,0.4982,210000001.0
2009-03-03 08:25:00,0.49825,0.49835,0.49815,0.4982,87000000.0
2009-03-03 08:26:00,0.4982,0.4982,0.4981,0.4981,103400000.0
2009-03-03 08:27:00,0.4981,0.4982,0.4981,0.4982,17200000.0
2009-03-03 08:28:00,0.49815,0.49815,0.498,0.4981,41600000.0
2009-03-03 08:29:00,0.49805,0.49805,0.4977,0.498,55200000.0
2009-03-03 08:30:00,0.49805,0.4982,0.498,0.49805,17000000.0
2009-03-03 08:31:00,0.49805,0.49805,0.49795,0.498,9000000.0
2009-03-03 08:32:00,0.498,0.498,0.49765,0.49795,18000000.0
2009-03-03 08:33:00,0.4979,0.498,0.49775,0.498,11000000.0
2009-03-03 08:34:00,0.498,0.498,0.4976,0.4976,42800000.0
2009-03-03 08:35:00,0.4976,0.4979,0.4976,0.49765,58200000.0
2009-03-03 08:36:00,0.49765,0.49765,0.4975,0.49755,18000000.0
2009-03-03 08:37:00,0.49755,0.49755,0.4975,0.4975,18200000.0
2009-03-03 08:38:00,0.49755,0.4976,0.4975,0.4976,59800000.0
2009-03-03 08:39:00,0.4976,0.49775,0.49755,0.49755,11200000.0
2009-03-03 08:40:00,0.49755,0.4976,0.4974,0.4976,24200000.0
2009-03-03 08:41:00,0.4976,0.49785,0.4976,0.49765,18000000.0
2009-03-03 08:42:00,0.49723,0.4976,0.49718,0.4974,33000000.0
2009-03-03 08:43:00,0.4978,0.49785,0.4977,0.4977,5400000.0
2009-03-03 08:44:00,0.49795,0.49795,0.4977,0.4977,18400000.0
2009-03-03 08:45:00,0.4977,0.4977,0.4977,0.4977,4000000.0
2009-03-03 08:46:00,0.4977,0.4978,0.4977,0.49775,18800000.0
2009-03-03 08:47:00,0.4977,0.4977,0.4977,0.4977,6400000.0
2009-03-03 08:48:00,0.4977,0.4977,0.4977,0.4977,6800000.0
2009-03-03 08:49:00,0.4977,0.4977,0.4977,0.4977,2000000.0
2009-03-03 08:50:00,0.4978,0.4978,0.49775,0.4978,43000000.0
2009-03-03 08:51:00,0.4978,0.4978,0.4977,0.4977,37600000.0
2009-03-03 08:52:00,0.4977,0.4977,0.49765,0.49765,3200000.0
2009-03-03 08:53:00,0.4978,0.4978,0.4978,0.4978,1000000.0
2009-03-03 08:54:00,0.4979,0.49825,0.49785,0.4979,100800000.0
2009-03-03 08:55:00,0.49805,0.49845,0.49805,0.49845,30800000.0
2009-03-03 08:56:00,0.49849,0.49849,0.49792,0.49792,22600000.0
2009-03-03 08:57:00,0.49789,0.49807,0.49771,0.49771,77600000.0
2009-03-03 08:58:00,0.49845,0.4985,0.4984,0.4985,14800000.0
2009-03-03 08:59:00,0.4985,0.4985,0.4983,0.49835,20200000.0
2009-03-03 09:00:00,0.49835,0.49835,0.4978,0.4979,13800000.0
2009-03-03 09:01:00,0.498,0.49855,0.49795,0.4982,91800000.0
2009-03-03 09:02:00,0.4981,0.49835,0.49805,0.49835,33400000.0
2009-03-03 09:03:00,0.49835,0.49855,0.49835,0.49855,77600000.0
2009-03-03 09:04:00,0.49855,0.4989,0.49855,0.4988,35200000.0
2009-03-03 09:05:00,0.4988,0.49885,0.4988,0.4988,14000000.0
2009-03-03 09:06:00,0.4989,0.4992,0.4989,0.49895,48800000.0
2009-03-03 09:07:00,0.49915,0.4994,0.49855,0.4988,110000001.0
2009-03-03 09:08:00,0.4988,0.49885,0.4988,0.49885,3400000.0
2009-03-03 09:09:00,0.49885,0.49905,0.4988,0.49905,35600000.0
2009-03-03 09:10:00,0.49895,0.49905,0.49895,0.49905,43000001.0
2009-03-03 09:11:00,0.4991,0.4993,0.4991,0.49925,25800000.0
2009-03-03 09:12:00,0.49925,0.49985,0.49915,0.49955,221600000.0
2009-03-03 09:13:00,0.4996,0.49975,0.4994,0.4995,336199999.0
2009-03-03 09:14:00,0.4995,0.4995,0.49905,0.49905,311600002.0
2009-03-03 09:15:00,0.499,0.499,0.4985,0.4986,113999998.0
2009-03-03 09:16:00,0.49865,0.4994,0.49865,0.49935,162400000.0
2009-03-03 09:17:00,0.49935,0.49945,0.49895,0.4991,93800000.0
2009-03-03 09:18:00,0.4991,0.4991,0.4991,0.4991,2000000.0
2009-03-03 09:19:00,0.49895,0.49895,0.49855,0.4988,77600000.0
2009-03-03 09:20:00,0.4988,0.49905,0.49875,0.49905,47800000.0
2009-03-03 09:21:00,0.49895,0.49925,0.4988,0.49915,43000000.0
2009-03-03 09:22:00,0.499,0.49915,0.4988,0.49885,159000000.0
2009-03-03 09:23:00,0.49885,0.49935,0.49885,0.49935,35600001.0
2009-03-03 09:24:00,0.49935,0.49945,0.49885,0.49895,225800001.0
2009-03-03 09:25:00,0.49895,0.49945,0.49875,0.4988,79800000.0
2009-03-03 09:26:00,0.49875,0.49905,0.49865,0.49885,327000004.0
2009-03-03 09:27:00,0.49885,0.49905,0.4982,0.49835,243600000.0
2009-03-03 09:28:00,0.4983,0.49845,0.498,0.49805,299000001.0
2009-03-03 09:29:00,0.49815,0.4984,0.498,0.49835,102800000.0
2009-03-03 09:30:00,0.4984,0.4985,0.49825,0.49845,122200000.0
2009-03-03 09:31:00,0.49845,0.49865,0.49835,0.4984,122600000.0
2009-03-03 09:32:00,0.4985,0.4985,0.4981,0.4982,84800000.0
2009-03-03 09:33:00,0.49825,0.49835,0.4981,0.49825,75600000.0
2009-03-03 09:34:00,0.49825,0.49825,0.4982,0.49825,14400000.0
2009-03-03 09:35:00,0.4983,0.4984,0.4977,0.49835,213200000.0
2009-03-03 09:36:00,0.498,0.49835,0.498,0.49825,92200000.0
2009-03-03 09:37:00,0.4983,0.49835,0.498,0.49805,76200000.0
2009-03-03 09:38:00,0.49805,0.49805,0.498,0.49805,30000000.0
2009-03-03 09:39:00,0.49805,0.49805,0.49795,0.49795,105200000.0
2009-03-03 09:40:00,0.49805,0.4981,0.49785,0.49785,100800000.0
2009-03-03 09:41:00,0.49785,0.49805,0.4978,0.498,89400000.0
2009-03-03 09:42:00,0.49795,0.49825,0.49795,0.49815,46200000.0
2009-03-03 09:43:00,0.49815,0.4984,0.49805,0.49825,138600000.0
2009-03-03 09:44:00,0.49825,0.49845,0.49805,0.49815,207400000.0
2009-03-03 09:45:00,0.49815,0.49825,0.49815,0.4982,28800000.0
2009-03-03 09:46:00,0.4983,0.49835,0.4982,0.49835,86000000.0
2009-03-03 09:47:00,0.4984,0.4986,0.4979,0.49825,241400000.0
2009-03-03 09:48:00,0.49825,0.49825,0.4978,0.49785,319000000.0
2009-03-03 09:49:00,0.4979,0.49865,0.4979,0.4986,257600000.0
2009-03-03 09:50:00,0.4986,0.4986,0.49835,0.4985,269000000.0
2009-03-03 09:51:00,0.4985,0.4985,0.498,0.4981,303800000.0
2009-03-03 09:52:00,0.4983,0.49855,0.49815,0.49825,172400000.0
2009-03-03 09:53:00,0.4983,0.4983,0.49815,0.49825,128200000.0
2009-03-03 09:54:00,0.49825,0.4984,0.4982,0.4984,109200000.0
2009-03-03 09:55:00,0.4985,0.49855,0.4982,0.49835,220000000.0
2009-03-03 09:56:00,0.4985,0.49865,0.4983,0.49835,41200000.0
2009-03-03 09:57:00,0.49855,0.4996,0.49855,0.49935,121600000.0
2009-03-03 09:58:00,0.49925,0.49975,0.49925,0.4995,109200000.0
2009-03-03 09:59:00,0.4995,0.5001,0.4992,0.49955,183800000.0
2009-03-03 10:00:00,0.49955,0.49975,0.4994,0.49975,166000000.0
2009-03-03 10:01:00,0.4997,0.49975,0.49945,0.49945,109200000.0
2009-03-03 10:02:00,0.49955,0.49955,0.49945,0.49955,24400000.0
2009-03-03 10:03:00,0.4995,0.49955,0.499,0.49905,275800000.0
2009-03-03 10:04:00,0.49905,0.49935,0.499,0.4991,91200000.0
2009-03-03 10:05:00,0.4992,0.4992,0.4991,0.49915,86000000.0
2009-03-03 10:06:00,0.49915,0.4992,0.49915,0.4992,31400000.0
2009-03-03 10:07:00,0.4992,0.4992,0.49895,0.49895,79200000.0
2009-03-03 10:08:00,0.49915,0.49935,0.4989,0.4989,90400000.0
2009-03-03 10:09:00,0.499,0.49905,0.4989,0.499,107400000.0
2009-03-03 10:10:00,0.499,0.499,0.49885,0.4989,72400000.0
2009-03-03 10:11:00,0.4989,0.49905,0.4989,0.49895,112200000.0
2009-03-03 10:12:00,0.49895,0.49915,0.49885,0.49905,362200000.0
2009-03-03 10:13:00,0.49905,0.49915,0.49905,0.49905,111400000.0
2009-03-03 10:14:00,0.49915,0.49925,0.49915,0.49925,52600000.0
2009-03-03 10:15:00,0.49925,0.49925,0.49915,0.49925,69000000.0
2009-03-03 10:16:00,0.4993,0.49935,0.49905,0.49925,172200000.0
2009-03-03 10:17:00,0.49925,0.49925,0.49905,0.49915,353399998.0
2009-03-03 10:18:00,0.49915,0.4993,0.49905,0.4993,346999995.0
2009-03-03 10:19:00,0.49915,0.49915,0.49905,0.49915,173200001.0
2009-03-03 10:20:00,0.49915,0.49915,0.49905,0.49915,224600000.0
2009-03-03 10:21:00,0.49915,0.49915,0.49905,0.49905,133000000.0
2009-03-03 10:22:00,0.49905,0.49915,0.49905,0.49915,90400000.0
2009-03-03 10:23:00,0.49915,0.49915,0.49905,0.49915,54400000.0
2009-03-03 10:24:00,0.49915,0.49915,0.49905,0.49915,105400000.0
2009-03-03 10:25:00,0.49915,0.49915,0.49905,0.49905,93800001.0
2009-03-03 10:26:00,0.49915,0.49915,0.49915,0.49915,94400000.0
2009-03-03 10:27:00,0.49915,0.4994,0.49905,0.4994,471000000.0
2009-03-03 10:28:00,0.4994,0.49955,0.49915,0.49915,275400000.0
2009-03-03 10:29:00,0.4994,0.4999,0.49915,0.4997,259200000.0
2009-03-03 10:30:00,0.4997,0.5001,0.4996,0.49975,186200000.0
2009-03-03 10:31:00,0.49955,0.49995,0.4993,0.4994,159800000.0
2009-03-03 10:32:00,0.4994,0.49955,0.4992,0.49925,304400000.0
2009-03-03 10:33:00,0.4993,0.4995,0.4992,0.4994,257200000.0
2009-03-03 10:34:00,0.49935,0.49995,0.49925,0.49985,395200000.0
2009-03-03 10:35:00,0.49985,0.49985,0.4997,0.49975,76800000.0
2009-03-03 10:36:00,0.49975,0.4998,0.4996,0.49975,120400000.0
2009-03-03 10:37:00,0.49975,0.49995,0.4994,0.49945,216400000.0
2009-03-03 10:38:00,0.49945,0.49995,0.49945,0.49985,123200000.0
2009-03-03 10:39:00,0.49995,0.5,0.49965,0.5,119800000.0
2009-03-03 10:40:00,0.49995,0.50015,0.49995,0.49995,130400000.0
2009-03-03 10:41:00,0.49995,0.49995,0.49995,0.49995,51000000.0
2009-03-03 10:42:00,0.49995,0.49995,0.49995,0.49995,31600000.0
2009-03-03 10:43:00,0.5,0.50075,0.4999,0.50005,348000000.0
2009-03-03 10:44:00,0.5001,0.50045,0.5,0.50005,179800000.0
2009-03-03 10:45:00,0.50005,0.50005,0.49965,0.49965,196800002.0
2009-03-03 10:46:00,0.49975,0.49985,0.49965,0.4998,38600000.0
2009-03-03 10:47:00,0.49975,0.4998,0.49955,0.49965,229800000.0
2009-03-03 10:48:00,0.49975,0.4999,0.49965,0.49965,206400000.0
2009-03-03 10:49:00,0.49965,0.49985,0.49965,0.49975,43400000.0
2009-03-03 10:50:00,0.49975,0.4998,0.4997,0.4998,39400000.0
2009-03-03 10:51:00,0.4998,0.50055,0.4998,0.5004,158600000.0
2009-03-03 10:52:00,0.5004,0.5004,0.4998,0.4998,144200000.0
2009-03-03 10:53:00,0.49975,0.49975,0.49975,0.49975,139600000.0
2009-03-03 10:54:00,0.49975,0.50005,0.49965,0.49995,258600001.0
2009-03-03 10:55:00,0.49995,0.50005,0.49955,0.49955,86800000.0
2009-03-03 10:56:00,0.49945,0.49945,0.4991,0.4991,170200000.0
2009-03-03 10:57:00,0.49915,0.49925,0.49905,0.49925,165200000.0
2009-03-03 10:58:00,0.49925,0.49925,0.49905,0.4991,102200000.0
2009-03-03 10:59:00,0.4991,0.4992,0.49905,0.4991,302600002.0
2009-03-03 11:00:00,0.499,0.49905,0.4986,0.4988,210400000.0
2009-03-03 11:01:00,0.4988,0.4988,0.49845,0.49855,104400000.0
2009-03-03 11:02:00,0.49855,0.4986,0.49855,0.49855,17600000.0
2009-03-03 11:03:00,0.49855,0.4988,0.49855,0.4987,142600000.0
2009-03-03 11:04:00,0.4987,0.499,0.4987,0.4987,162200000.0
2009-03-03 11:05:00,0.49875,0.499,0.49875,0.49875,180800000.0
2009-03-03 11:06:00,0.49875,0.4989,0.49855,0.4988,130200000.0
2009-03-03 11:07:00,0.4988,0.4993,0.4988,0.49925,130600000.0
2009-03-03 11:08:00,0.49925,0.49935,0.49915,0.49935,83000000.0
2009-03-03 11:09:00,0.49935,0.4995,0.4993,0.4993,57600000.0
2009-03-03 11:10:00,0.4993,0.4995,0.4993,0.49945,71200000.0
2009-03-03 11:11:00,0.4994,0.49985,0.4993,0.49985,216800000.0
2009-03-03 11:12:00,0.49985,0.5001,0.49955,0.4997,261400000.0
2009-03-03 11:13:00,0.4997,0.50135,0.49955,0.5008,727700002.0
2009-03-03 11:14:00,0.50075,0.50145,0.50025,0.5005,418800000.0
2009-03-03 11:15:00,0.5007,0.50075,0.5004,0.50045,366800000.0
2009-03-03 11:16:00,0.50045,0.50055,0.50025,0.50025,86200000.0
2009-03-03 11:17:00,0.50025,0.50055,0.50015,0.50015,97600000.0
2009-03-03 11:18:00,0.50015,0.50035,0.5001,0.50035,67000000.0
2009-03-03 11:19:00,0.50035,0.50055,0.50035,0.50055,32000000.0
2009-03-03 11:20:00,0.50055,0.50075,0.50055,0.50075,105800000.0
2009-03-03 11:21:00,0.50075,0.501,0.50055,0.50065,166000001.0
2009-03-03 11:22:00,0.5007,0.50095,0.5006,0.50085,112800000.0
2009-03-03 11:23:00,0.50095,0.50115,0.5008,0.50095,201000000.0
2009-03-03 11:24:00,0.50095,0.50115,0.5009,0.5011,123400000.0
2009-03-03 11:25:00,0.50115,0.50165,0.50025,0.50095,246200000.0
2009-03-03 11:26:00,0.50095,0.50095,0.5003,0.5008,261400000.0
2009-03-03 11:27:00,0.5008,0.5008,0.5,0.5003,309000000.0
2009-03-03 11:28:00,0.5003,0.5004,0.5,0.5,227600001.0
2009-03-03 11:29:00,0.50005,0.5004,0.4998,0.49995,172800000.0
2009-03-03 11:30:00,0.49995,0.5003,0.4999,0.5,191200001.0
2009-03-03 11:31:00,0.5,0.50015,0.4998,0.4998,192000000.0
2009-03-03 11:32:00,0.4998,0.5,0.49935,0.49945,165000000.0
2009-03-03 11:33:00,0.49945,0.4995,0.49925,0.4995,168200000.0
2009-03-03 11:34:00,0.49935,0.49955,0.49915,0.49925,229000000.0
2009-03-03 11:35:00,0.49925,0.49955,0.49915,0.4993,336000000.0
2009-03-03 11:36:00,0.4993,0.4995,0.49905,0.49915,344600000.0
2009-03-03 11:37:00,0.49935,0.49935,0.49915,0.4992,82200000.0
2009-03-03 11:38:00,0.4992,0.4996,0.49905,0.4993,334600000.0
2009-03-03 11:39:00,0.4993,0.4993,0.49875,0.4988,216000001.0
2009-03-03 11:40:00,0.4987,0.49935,0.4987,0.49905,298700000.0
2009-03-03 11:41:00,0.49915,0.4993,0.49895,0.49915,154800000.0
2009-03-03 11:42:00,0.4992,0.49925,0.49885,0.49905,336400000.0
2009-03-03 11:43:00,0.49935,0.49945,0.49885,0.49925,256600000.0
2009-03-03 11:44:00,0.49925,0.4994,0.4991,0.4994,127800000.0
2009-03-03 11:45:00,0.49925,0.4993,0.4991,0.49915,282800000.0
2009-03-03 11:46:00,0.4992,0.49925,0.4992,0.49925,17200000.0
2009-03-03 11:47:00,0.49925,0.49925,0.49885,0.49885,32200000.0
2009-03-03 11:48:00,0.4988,0.4989,0.49835,0.49845,119000000.0
2009-03-03 11:49:00,0.4985,0.4991,0.4985,0.49905,102400000.0
2009-03-03 11:50:00,0.499,0.499,0.49865,0.499,150200000.0
2009-03-03 11:51:00,0.49895,0.49905,0.49865,0.49905,298600000.0
2009-03-03 11:52:00,0.49905,0.49905,0.49835,0.49835,161400000.0
2009-03-03 11:53:00,0.49835,0.49835,0.4976,0.49785,146800000.0
2009-03-03 11:54:00,0.49785,0.4982,0.49775,0.49795,174200000.0
2009-03-03 11:55:00,0.49795,0.49795,0.497,0.497,315600000.0
2009-03-03 11:56:00,0.4974,0.498,0.49715,0.49775,273300001.0
2009-03-03 11:57:00,0.4977,0.4978,0.4972,0.4974,248600000.0
2009-03-03 11:58:00,0.49735,0.4978,0.4972,0.49735,199800000.0
2009-03-03 11:59:00,0.49735,0.4978,0.49725,0.49775,201000000.0
2009-03-03 12:00:00,0.49765,0.49765,0.49725,0.49725,87200000.0
2009-03-03 12:01:00,0.49735,0.4975,0.4973,0.4975,91000000.0
2009-03-03 12:02:00,0.4975,0.49755,0.4975,0.49755,16000000.0
2009-03-03 12:03:00,0.49775,0.49785,0.4977,0.4978,130400000.0
2009-03-03 12:04:00,0.4978,0.4979,0.4976,0.4976,137200000.0
2009-03-03 12:05:00,0.49775,0.49775,0.4975,0.49775,107000000.0
2009-03-03 12:06:00,0.4976,0.49785,0.4975,0.49775,148800000.0
2009-03-03 12:07:00,0.49765,0.49775,0.49695,0.49725,274000000.0
2009-03-03 12:08:00,0.49725,0.4975,0.49705,0.49705,218800000.0
2009-03-03 12:09:00,0.4971,0.49785,0.4971,0.4976,170200000.0
2009-03-03 12:10:00,0.4976,0.498,0.49735,0.4974,143600000.0
2009-03-03 12:11:00,0.4974,0.49755,0.49705,0.4971,140200000.0
2009-03-03 12:12:00,0.4971,0.4971,0.49705,0.4971,92000000.0
2009-03-03 12:13:00,0.4971,0.4971,0.4967,0.4971,194000000.0
2009-03-03 12:14:00,0.49705,0.49725,0.49705,0.49715,239200000.0
2009-03-03 12:15:00,0.49735,0.49745,0.49715,0.49735,311600000.0
2009-03-03 12:16:00,0.49735,0.49745,0.49735,0.49735,163600000.0
2009-03-03 12:17:00,0.49745,0.4979,0.49745,0.49785,104600000.0
2009-03-03 12:18:00,0.49775,0.49825,0.4976,0.4982,239600000.0
2009-03-03 12:19:00,0.49825,0.4983,0.498,0.498,185400000.0
2009-03-03 12:20:00,0.49805,0.49825,0.498,0.498,128200000.0
2009-03-03 12:21:00,0.4981,0.49835,0.4978,0.4979,271600000.0
2009-03-03 12:22:00,0.49785,0.49785,0.4975,0.49755,205200000.0
2009-03-03 12:23:00,0.4976,0.49765,0.4973,0.4973,154200000.0
2009-03-03 12:24:00,0.4973,0.49755,0.4973,0.4975,235400000.0
2009-03-03 12:25:00,0.4975,0.4975,0.4974,0.49745,80200000.0
2009-03-03 12:26:00,0.49745,0.4975,0.4974,0.4975,94800000.0
2009-03-03 12:27:00,0.4975,0.49755,0.49735,0.49735,100000000.0
2009-03-03 12:28:00,0.4974,0.4974,0.49715,0.49715,41600000.0
2009-03-03 12:29:00,0.4975,0.49755,0.4972,0.4972,182600000.0
2009-03-03 12:30:00,0.49715,0.49715,0.49685,0.49685,149200000.0
2009-03-03 12:31:00,0.49685,0.4974,0.49685,0.4973,205599999.0
2009-03-03 12:32:00,0.49735,0.49735,0.4972,0.4973,55199999.0
2009-03-03 12:33:00,0.4973,0.49755,0.4973,0.4975,41200000.0
2009-03-03 12:34:00,0.4975,0.49755,0.4975,0.49755,25200000.0
2009-03-03 12:35:00,0.4976,0.498,0.4975,0.49795,266200000.0
2009-03-03 12:36:00,0.49785,0.49785,0.49785,0.49785,16000000.0
2009-03-03 12:37:00,0.49785,0.49785,0.49785,0.49785,12800000.0
2009-03-03 12:38:00,0.49785,0.49785,0.49735,0.49735,72200000.0
2009-03-03 12:39:00,0.4974,0.4974,0.4972,0.4972,82800000.0
2009-03-03 12:40:00,0.4972,0.49735,0.4972,0.49735,56800000.0
2009-03-03 12:41:00,0.49735,0.49735,0.4973,0.4973,28800000.0
2009-03-03 12:42:00,0.49725,0.4979,0.49725,0.4979,81200000.0
2009-03-03 12:43:00,0.4979,0.49795,0.4975,0.49775,44800000.0
2009-03-03 12:44:00,0.49775,0.49805,0.4976,0.49775,99800000.0
2009-03-03 12:45:00,0.4977,0.4978,0.4977,0.49775,183000002.0
2009-03-03 12:46:00,0.49775,0.4978,0.4977,0.4977,128800000.0
2009-03-03 12:47:00,0.4977,0.498,0.4977,0.498,151800000.0
2009-03-03 12:48:00,0.498,0.49815,0.49765,0.4978,142400000.0
2009-03-03 12:49:00,0.4978,0.49785,0.4975,0.4976,81400000.0
2009-03-03 12:50:00,0.4976,0.4976,0.49745,0.4976,80200000.0
2009-03-03 12:51:00,0.4976,0.4978,0.4976,0.4978,118800000.0
2009-03-03 12:52:00,0.4978,0.4983,0.4978,0.49795,159800000.0
2009-03-03 12:53:00,0.49795,0.498,0.49795,0.49795,33200000.0
2009-03-03 12:54:00,0.49805,0.49805,0.49765,0.4979,180600000.0
2009-03-03 12:55:00,0.49795,0.49805,0.4978,0.49795,200800003.0
2009-03-03 12:56:00,0.498,0.49845,0.498,0.4982,214600000.0
2009-03-03 12:57:00,0.49815,0.4982,0.4981,0.4982,51400000.0
2009-03-03 12:58:00,0.49815,0.49815,0.49815,0.49815,17800000.0
2009-03-03 12:59:00,0.49815,0.49815,0.4981,0.49815,34800000.0
2009-03-03 13:00:00,0.49815,0.4982,0.498,0.49815,87600000.0
2009-03-03 13:01:00,0.4981,0.49815,0.498,0.49815,151200000.0
2009-03-03 13:02:00,0.4982,0.49825,0.498,0.498,54600000.0
2009-03-03 13:03:00,0.498,0.49805,0.498,0.498,41800000.0
2009-03-03 13:04:00,0.498,0.498,0.49795,0.498,21000000.0
2009-03-03 13:05:00,0.498,0.498,0.49795,0.498,14200000.0
2009-03-03 13:06:00,0.498,0.49825,0.49795,0.49825,46800000.0
2009-03-03 13:07:00,0.49825,0.49835,0.49825,0.49825,78200000.0
2009-03-03 13:08:00,0.4983,0.4983,0.49805,0.4981,59000000.0
2009-03-03 13:09:00,0.4981,0.4981,0.4981,0.4981,2000000.0
2009-03-03 13:10:00,0.4981,0.4981,0.4981,0.4981,37200000.0
2009-03-03 13:11:00,0.49815,0.49815,0.49815,0.49815,29000000.0
2009-03-03 13:12:00,0.49815,0.49815,0.49815,0.49815,12000000.0
2009-03-03 13:13:00,0.49815,0.4982,0.49815,0.49815,46000000.0
2009-03-03 13:14:00,0.49815,0.4982,0.49805,0.49815,128800000.0
2009-03-03 13:15:00,0.49815,0.49825,0.49805,0.4981,152400000.0
2009-03-03 13:16:00,0.49815,0.49825,0.4981,0.49825,56800000.0
2009-03-03 13:17:00,0.4982,0.4982,0.49805,0.49805,55200000.0
2009-03-03 13:18:00,0.4981,0.49815,0.49805,0.49805,68800000.0
2009-03-03 13:19:00,0.49805,0.49805,0.49805,0.49805,38400000.0
2009-03-03 13:20:00,0.49805,0.49805,0.49785,0.49785,69400000.0
2009-03-03 13:21:00,0.49785,0.49795,0.49765,0.49775,190800000.0
2009-03-03 13:22:00,0.49775,0.49775,0.49745,0.49765,77800000.0
2009-03-03 13:23:00,0.4976,0.4976,0.49745,0.49745,50400000.0
2009-03-03 13:24:00,0.49745,0.4975,0.49705,0.4972,55000000.0
2009-03-03 13:25:00,0.4972,0.4972,0.4971,0.4971,75000000.0
2009-03-03 13:26:00,0.49715,0.4972,0.4971,0.4972,105200000.0
2009-03-03 13:27:00,0.4972,0.49745,0.4972,0.49745,265800001.0
2009-03-03 13:28:00,0.49745,0.49775,0.49735,0.49755,74600000.0
2009-03-03 13:29:00,0.4975,0.4975,0.49705,0.4971,88600000.0
2009-03-03 13:30:00,0.4971,0.49725,0.497,0.49705,185600000.0
2009-03-03 13:31:00,0.4971,0.49715,0.4968,0.49685,212800000.0
2009-03-03 13:32:00,0.49695,0.4971,0.4968,0.49685,150400000.0
2009-03-03 13:33:00,0.49685,0.49685,0.49665,0.49675,151200000.0
2009-03-03 13:34:00,0.49675,0.4969,0.4964,0.49655,163800000.0
2009-03-03 13:35:00,0.4966,0.49675,0.49655,0.49655,77400000.0
2009-03-03 13:36:00,0.49655,0.4966,0.49625,0.49635,154400000.0
2009-03-03 13:37:00,0.49635,0.49645,0.49635,0.49645,33600000.0
2009-03-03 13:38:00,0.49645,0.49655,0.49635,0.49635,179000000.0
2009-03-03 13:39:00,0.49635,0.49645,0.49635,0.49645,64800000.0
2009-03-03 13:40:00,0.49645,0.49645,0.49645,0.49645,32000000.0
2009-03-03 13:41:00,0.4964,0.49645,0.49635,0.49645,103600000.0
2009-03-03 13:42:00,0.49645,0.49645,0.49625,0.49625,138600000.0
2009-03-03 13:43:00,0.49625,0.49625,0.49625,0.49625,22400000.0
2009-03-03 13:44:00,0.49625,0.4963,0.4962,0.4962,54800000.0
2009-03-03 13:45:00,0.4962,0.4963,0.4961,0.4962,288399996.0
2009-03-03 13:46:00,0.49625,0.4965,0.49615,0.4963,154400000.0
2009-03-03 13:47:00,0.4963,0.49655,0.4962,0.4965,129800000.0
2009-03-03 13:48:00,0.49615,0.4967,0.49615,0.4967,70600000.0
2009-03-03 13:49:00,0.4967,0.497,0.49665,0.4969,122900000.0
2009-03-03 13:50:00,0.497,0.497,0.49635,0.49635,178000000.0
2009-03-03 13:51:00,0.49635,0.4966,0.4963,0.4964,146000000.0
2009-03-03 13:52:00,0.4964,0.4964,0.4961,0.4962,216400000.0
2009-03-03 13:53:00,0.4962,0.4964,0.4962,0.4962,45200000.0
2009-03-03 13:54:00,0.49625,0.4965,0.49625,0.4964,88600000.0
2009-03-03 13:55:00,0.4964,0.4964,0.49615,0.49625,197400000.0
2009-03-03 13:56:00,0.49625,0.49625,0.4958,0.4958,127400000.0
2009-03-03 13:57:00,0.4958,0.49585,0.4955,0.49555,321800000.0
2009-03-03 13:58:00,0.49555,0.49565,0.49535,0.49545,132200000.0
2009-03-03 13:59:00,0.49545,0.4955,0.49535,0.4955,147400000.0
2009-03-03 14:00:00,0.4956,0.4958,0.49525,0.4958,382400000.0
2009-03-03 14:01:00,0.49585,0.49665,0.4957,0.4963,290800000.0
2009-03-03 14:02:00,0.4963,0.49645,0.496,0.49605,305800000.0
2009-03-03 14:03:00,0.4961,0.49655,0.4961,0.49635,198000000.0
2009-03-03 14:04:00,0.4963,0.4965,0.49625,0.49645,168200000.0
2009-03-03 14:05:00,0.49655,0.497,0.4965,0.497,240000000.0
2009-03-03 14:06:00,0.4971,0.49725,0.49695,0.49695,174800001.0
2009-03-03 14:07:00,0.49695,0.497,0.49695,0.497,93200000.0
2009-03-03 14:08:00,0.497,0.49725,0.4969,0.497,226000000.0
2009-03-03 14:09:00,0.497,0.4972,0.4967,0.4967,126600000.0
2009-03-03 14:10:00,0.4967,0.49695,0.4967,0.49695,160800000.0
2009-03-03 14:11:00,0.49695,0.49725,0.4969,0.49725,71000000.0
2009-03-03 14:12:00,0.4973,0.49765,0.4973,0.49745,172800000.0
2009-03-03 14:13:00,0.49745,0.4975,0.4973,0.49745,89200000.0
2009-03-03 14:14:00,0.49745,0.49745,0.49725,0.4973,84000000.0
2009-03-03 14:15:00,0.4973,0.4973,0.49725,0.49725,27600000.0
2009-03-03 14:16:00,0.49725,0.49745,0.49725,0.49745,167000000.0
2009-03-03 14:17:00,0.49745,0.49745,0.4973,0.4973,110000000.0
2009-03-03 14:18:00,0.49735,0.49735,0.49725,0.4973,102200000.0
2009-03-03 14:19:00,0.4973,0.49765,0.4972,0.49735,128400000.0
2009-03-03 14:20:00,0.49735,0.49765,0.4972,0.4972,114000000.0
2009-03-03 14:21:00,0.49735,0.49735,0.49725,0.49735,45400000.0
2009-03-03 14:22:00,0.49735,0.4974,0.49735,0.4974,14000000.0
2009-03-03 14:23:00,0.4974,0.4974,0.49735,0.4974,30200000.0
2009-03-03 14:24:00,0.4974,0.49745,0.4974,0.4974,27600000.0
2009-03-03 14:25:00,0.4974,0.49795,0.49735,0.49795,149200000.0
2009-03-03 14:26:00,0.49795,0.49795,0.4975,0.4977,120200000.0
2009-03-03 14:27:00,0.4977,0.49795,0.4977,0.4979,90199999.0
2009-03-03 14:28:00,0.49795,0.4981,0.4975,0.4976,165600000.0
2009-03-03 14:29:00,0.49765,0.49765,0.4976,0.4976,68400000.0
2009-03-03 14:30:00,0.4975,0.4975,0.49725,0.49725,75200000.0
2009-03-03 14:31:00,0.49725,0.4973,0.49715,0.49715,67800000.0
2009-03-03 14:32:00,0.4971,0.49715,0.4971,0.49715,73800000.0
2009-03-03 14:33:00,0.49715,0.49735,0.49715,0.49735,67400000.0
2009-03-03 14:34:00,0.49735,0.49735,0.49735,0.49735,3600000.0
2009-03-03 14:35:00,0.49735,0.49745,0.49735,0.49745,13400000.0
2009-03-03 14:36:00,0.49745,0.49775,0.49725,0.4976,170000000.0
2009-03-03 14:37:00,0.4976,0.4976,0.4974,0.4974,118600000.0
2009-03-03 14:38:00,0.4974,0.4975,0.4974,0.49745,190400000.0
2009-03-03 14:39:00,0.49745,0.49795,0.49745,0.4975,247800000.0
2009-03-03 14:40:00,0.49755,0.49785,0.4975,0.49785,265799999.0
2009-03-03 14:41:00,0.49775,0.49805,0.4977,0.49775,204200000.0
2009-03-03 14:42:00,0.49775,0.49785,0.49775,0.49785,80200000.0
2009-03-03 14:43:00,0.49785,0.49785,0.4978,0.4978,19600000.0
2009-03-03 14:44:00,0.49785,0.49785,0.4978,0.4978,141400000.0
2009-03-03 14:45:00,0.49785,0.4979,0.4978,0.49785,139000000.0
2009-03-03 14:46:00,0.49785,0.49785,0.49755,0.4976,168600000.0
2009-03-03 14:47:00,0.49765,0.49785,0.4976,0.49785,203400000.0
2009-03-03 14:48:00,0.49785,0.49785,0.49775,0.49775,85200000.0
2009-03-03 14:49:00,0.49775,0.49785,0.4977,0.49775,194800000.0
2009-03-03 14:50:00,0.49785,0.49785,0.4976,0.49775,712600000.0
2009-03-03 14:51:00,0.49775,0.4978,0.4975,0.49775,511000000.0
2009-03-03 14:52:00,0.49775,0.4979,0.49765,0.49775,74400000.0
2009-03-03 14:53:00,0.49775,0.49785,0.49765,0.49775,84000000.0
2009-03-03 14:54:00,0.49775,0.49795,0.49775,0.49795,52200000.0
2009-03-03 14:55:00,0.4978,0.4982,0.4976,0.49765,107000000.0
2009-03-03 14:56:00,0.49765,0.49775,0.4976,0.49775,33600000.0
2009-03-03 14:57:00,0.49775,0.4978,0.4976,0.4976,48200000.0
2009-03-03 14:58:00,0.4977,0.49785,0.4974,0.4976,234600000.0
2009-03-03 14:59:00,0.4976,0.49765,0.49755,0.49755,96000000.0
2009-03-03 15:00:00,0.49755,0.498,0.49755,0.4978,196800000.0
2009-03-03 15:01:00,0.49795,0.49795,0.49775,0.49785,127800000.0
2009-03-03 15:02:00,0.49785,0.4979,0.49775,0.49785,29800000.0
2009-03-03 15:03:00,0.4978,0.4978,0.4975,0.4978,74400000.0
2009-03-03 15:04:00,0.4978,0.49785,0.4976,0.4978,55600000.0
2009-03-03 15:05:00,0.4978,0.49785,0.49775,0.49775,53800000.0
2009-03-03 15:06:00,0.49785,0.498,0.49765,0.49795,291999999.0
2009-03-03 15:07:00,0.49795,0.49855,0.49785,0.49825,232199997.0
2009-03-03 15:08:00,0.49825,0.49825,0.4981,0.4981,114400000.0
2009-03-03 15:09:00,0.4981,0.49855,0.4981,0.4984,114800000.0
2009-03-03 15:10:00,0.4984,0.4984,0.4983,0.4983,15600000.0
2009-03-03 15:11:00,0.4983,0.4983,0.49795,0.49815,111400000.0
2009-03-03 15:12:00,0.4982,0.49855,0.498,0.49825,61000000.0
2009-03-03 15:13:00,0.49815,0.49835,0.49815,0.49825,311600000.0
2009-03-03 15:14:00,0.4984,0.4984,0.49825,0.4983,104200000.0
2009-03-03 15:15:00,0.49835,0.49835,0.49825,0.49835,176600000.0
2009-03-03 15:16:00,0.4983,0.4983,0.49815,0.49825,91800001.0
2009-03-03 15:17:00,0.49825,0.49825,0.49815,0.49815,96600000.0
2009-03-03 15:18:00,0.49815,0.49815,0.4977,0.4979,40600000.0
2009-03-03 15:19:00,0.4979,0.49835,0.49785,0.49815,144600000.0
2009-03-03 15:20:00,0.49815,0.49825,0.49815,0.49815,31000000.0
2009-03-03 15:21:00,0.49815,0.4984,0.49805,0.49825,26800000.0
2009-03-03 15:22:00,0.49825,0.49855,0.49825,0.4984,105000000.0
2009-03-03 15:23:00,0.49845,0.49875,0.49845,0.49855,102200000.0
2009-03-03 15:24:00,0.4985,0.49875,0.49845,0.49875,165799999.0
2009-03-03 15:25:00,0.49875,0.49895,0.49875,0.49895,115000000.0
2009-03-03 15:26:00,0.49885,0.49895,0.49855,0.49875,153400000.0
2009-03-03 15:27:00,0.49875,0.49895,0.49875,0.49875,95600000.0
2009-03-03 15:28:00,0.49875,0.49875,0.49875,0.49875,14400000.0
2009-03-03 15:29:00,0.49875,0.499,0.49875,0.49885,73000000.0
2009-03-03 15:30:00,0.4989,0.499,0.49885,0.499,24200000.0
2009-03-03 15:31:00,0.49895,0.49895,0.49885,0.49885,25400000.0
2009-03-03 15:32:00,0.49885,0.49885,0.49825,0.49865,60800000.0
2009-03-03 15:33:00,0.49855,0.4987,0.49835,0.4987,65200000.0
2009-03-03 15:34:00,0.49855,0.49875,0.49845,0.49845,125000000.0
2009-03-03 15:35:00,0.49855,0.4988,0.49855,0.4987,27600000.0
2009-03-03 15:36:00,0.4987,0.4988,0.49865,0.49875,25200000.0
2009-03-03 15:37:00,0.4987,0.49875,0.49865,0.49875,19600000.0
2009-03-03 15:38:00,0.49875,0.49875,0.49855,0.49855,37600000.0
2009-03-03 15:39:00,0.49855,0.49855,0.49855,0.49855,5200000.0
2009-03-03 15:40:00,0.49824,0.49827,0.4981,0.49819,174400000.0
2009-03-03 15:41:00,0.49816,0.49825,0.49795,0.49806,234800000.0
2009-03-03 15:42:00,0.49865,0.49865,0.49855,0.49855,17600000.0
2009-03-03 15:43:00,0.49855,0.49865,0.49855,0.49865,12000000.0
2009-03-03 15:44:00,0.49865,0.49885,0.49865,0.49885,22600000.0
2009-03-03 15:45:00,0.49895,0.49935,0.49895,0.49915,86600000.0
2009-03-03 15:46:00,0.49915,0.49915,0.49885,0.499,31600000.0
2009-03-03 15:47:00,0.499,0.499,0.49835,0.4984,130600000.0
2009-03-03 15:48:00,0.4985,0.49865,0.4985,0.49865,137000000.0
2009-03-03 15:49:00,0.49865,0.49905,0.49865,0.49905,106200000.0
2009-03-03 15:50:00,0.49905,0.49945,0.499,0.49945,89000000.0
2009-03-03 15:51:00,0.49955,0.4996,0.4991,0.4994,118800000.0
2009-03-03 15:52:00,0.49945,0.50055,0.4994,0.49955,261200000.0
2009-03-03 15:53:00,0.4996,0.5003,0.4995,0.50005,130800000.0
2009-03-03 15:54:00,0.5002,0.5004,0.49995,0.5002,250200000.0
2009-03-03 15:55:00,0.50015,0.50075,0.50005,0.50075,237599998.0
2009-03-03 15:56:00,0.5007,0.50105,0.5006,0.5008,125400000.0
2009-03-03 15:57:00,0.5008,0.50095,0.5001,0.50025,167200000.0
2009-03-03 15:58:00,0.50025,0.50025,0.50015,0.5002,15000000.0
2009-03-03 15:59:00,0.50015,0.50045,0.5001,0.50045,182000000.0
2009-03-03 16:00:00,0.50045,0.50055,0.4999,0.5,155000000.0
2009-03-03 16:01:00,0.5,0.50035,0.4997,0.5,252200000.0
2009-03-03 16:02:00,0.5,0.50045,0.5,0.5003,140000000.0
2009-03-03 16:03:00,0.5003,0.5003,0.49975,0.49975,79800000.0
2009-03-03 16:04:00,0.49965,0.49965,0.49915,0.49935,185600000.0
2009-03-03 16:05:00,0.4994,0.50025,0.4993,0.5002,181200000.0
2009-03-03 16:06:00,0.5002,0.50035,0.4998,0.50025,212600000.0
2009-03-03 16:07:00,0.50015,0.50025,0.49985,0.5,123800000.0
2009-03-03 16:08:00,0.49985,0.5,0.49965,0.4997,256600000.0
2009-03-03 16:09:00,0.4997,0.4997,0.4991,0.49935,68000000.0
2009-03-03 16:10:00,0.4994,0.49955,0.49935,0.49955,156400000.0
2009-03-03 16:11:00,0.49955,0.49995,0.49945,0.49995,106600000.0
2009-03-03 16:12:00,0.49995,0.5001,0.49985,0.49985,64000000.0
2009-03-03 16:13:00,0.49985,0.50005,0.49925,0.49965,217000002.0
2009-03-03 16:14:00,0.49965,0.49965,0.49935,0.49945,149800000.0
2009-03-03 16:15:00,0.49955,0.49965,0.49935,0.4995,215000000.0
2009-03-03 16:16:00,0.4994,0.49945,0.49935,0.49935,111200000.0
2009-03-03 16:17:00,0.49935,0.4994,0.49895,0.49895,126800000.0
2009-03-03 16:18:00,0.49905,0.49915,0.4988,0.499,154600000.0
2009-03-03 16:19:00,0.4989,0.4991,0.4988,0.4988,89000000.0
2009-03-03 16:20:00,0.4988,0.4991,0.4984,0.49875,196400000.0
2009-03-03 16:21:00,0.4988,0.4989,0.49865,0.49885,96600000.0
2009-03-03 16:22:00,0.49895,0.49905,0.49875,0.49885,86000000.0
2009-03-03 16:23:00,0.49885,0.49905,0.49885,0.49905,78000000.0
2009-03-03 16:24:00,0.49905,0.49905,0.4987,0.49885,68200000.0
2009-03-03 16:25:00,0.49885,0.49905,0.49865,0.4988,62800000.0
2009-03-03 16:26:00,0.49875,0.49875,0.4986,0.49865,60400000.0
2009-03-03 16:27:00,0.49865,0.49875,0.49865,0.49875,29600000.0
2009-03-03 16:28:00,0.49885,0.49885,0.49885,0.49885,3200000.0
2009-03-03 16:29:00,0.49885,0.49895,0.49875,0.49895,80000000.0
2009-03-03 16:30:00,0.499,0.4991,0.4986,0.4986,116000000.0
2009-03-03 16:31:00,0.4986,0.4988,0.49835,0.4987,123600000.0
2009-03-03 16:32:00,0.4987,0.4988,0.49835,0.49835,159000000.0
2009-03-03 16:33:00,0.4984,0.49865,0.4983,0.49865,87600000.0
2009-03-03 16:34:00,0.49865,0.4987,0.49805,0.4982,149200000.0
2009-03-03 16:35:00,0.4982,0.4982,0.49765,0.49805,166000000.0
2009-03-03 16:36:00,0.49805,0.49825,0.4978,0.4981,125200000.0
2009-03-03 16:37:00,0.498,0.4983,0.498,0.4983,78800000.0
2009-03-03 16:38:00,0.4983,0.4984,0.49815,0.49825,83600000.0
2009-03-03 16:39:00,0.4982,0.4984,0.4982,0.49825,75400000.0
2009-03-03 16:40:00,0.4983,0.49845,0.4982,0.4982,66400000.0
2009-03-03 16:41:00,0.4982,0.4983,0.498,0.49805,62400000.0
2009-03-03 16:42:00,0.498,0.498,0.49765,0.49785,108000000.0
2009-03-03 16:43:00,0.49785,0.49805,0.49765,0.49775,95300000.0
2009-03-03 16:44:00,0.49785,0.498,0.49765,0.49765,100400000.0
2009-03-03 16:45:00,0.49765,0.49775,0.49755,0.49765,70800000.0
2009-03-03 16:46:00,0.49775,0.49775,0.49735,0.49745,82000000.0
2009-03-03 16:47:00,0.49755,0.49755,0.49715,0.49715,60400000.0
2009-03-03 16:48:00,0.49715,0.49725,0.49715,0.49715,69200000.0
2009-03-03 16:49:00,0.4971,0.49735,0.4969,0.49715,122600000.0
2009-03-03 16:50:00,0.49715,0.49735,0.49705,0.49705,161600001.0
2009-03-03 16:51:00,0.4973,0.49775,0.49705,0.49745,150000000.0
2009-03-03 16:52:00,0.49735,0.49755,0.49725,0.49725,47400000.0
2009-03-03 16:53:00,0.49725,0.49735,0.49725,0.49725,38000000.0
2009-03-03 16:54:00,0.49725,0.4976,0.4972,0.4975,100200000.0
2009-03-03 16:55:00,0.4975,0.4975,0.497,0.4971,134200000.0
2009-03-03 16:56:00,0.4971,0.4971,0.497,0.4971,47000000.0
2009-03-03 16:57:00,0.49715,0.49735,0.497,0.49705,132000000.0
2009-03-03 16:58:00,0.49715,0.49725,0.49715,0.49725,57600000.0
2009-03-03 16:59:00,0.49745,0.4976,0.49715,0.49735,230600000.0
2009-03-03 17:00:00,0.49735,0.4975,0.4971,0.4971,221000000.0
2009-03-03 17:01:00,0.4971,0.49735,0.4966,0.4971,242000000.0
2009-03-03 17:02:00,0.49715,0.49715,0.49695,0.49695,92800000.0
2009-03-03 17:03:00,0.49695,0.4971,0.49675,0.49685,112800000.0
2009-03-03 17:04:00,0.497,0.4974,0.497,0.4972,73200000.0
2009-03-03 17:05:00,0.4974,0.49755,0.4972,0.4974,84400000.0
2009-03-03 17:06:00,0.49735,0.4974,0.4973,0.4973,49800000.0
2009-03-03 17:07:00,0.4973,0.49745,0.4972,0.49735,169000000.0
2009-03-03 17:08:00,0.4974,0.49765,0.49735,0.4976,290799998.0
2009-03-03 17:09:00,0.49765,0.49775,0.4976,0.49765,57600000.0
2009-03-03 17:10:00,0.4976,0.49765,0.49675,0.4969,127200000.0
2009-03-03 17:11:00,0.4969,0.4969,0.4967,0.4967,79200000.0
2009-03-03 17:12:00,0.4967,0.49675,0.4967,0.4967,33200000.0
2009-03-03 17:13:00,0.49665,0.49665,0.4963,0.4965,83200000.0
2009-03-03 17:14:00,0.4965,0.4965,0.4965,0.4965,3600000.0
2009-03-03 17:15:00,0.49665,0.4967,0.4965,0.4966,47400000.0
2009-03-03 17:16:00,0.4966,0.4966,0.496,0.4964,111600000.0
2009-03-03 17:17:00,0.49635,0.49645,0.49635,0.49645,125800000.0
2009-03-03 17:18:00,0.49645,0.49675,0.49635,0.49675,83600000.0
2009-03-03 17:19:00,0.4966,0.49695,0.49645,0.49685,138400000.0
2009-03-03 17:20:00,0.49685,0.4969,0.4968,0.4969,79800000.0
2009-03-03 17:21:00,0.49685,0.4969,0.49645,0.4965,77200000.0
2009-03-03 17:22:00,0.4965,0.49695,0.49635,0.49635,191500000.0
2009-03-03 17:23:00,0.49655,0.4968,0.49655,0.4968,28200000.0
2009-03-03 17:24:00,0.4969,0.49695,0.4969,0.4969,16200000.0
2009-03-03 17:25:00,0.49685,0.49715,0.4968,0.497,83800000.0
2009-03-03 17:26:00,0.497,0.49735,0.4969,0.49715,75800000.0
2009-03-03 17:27:00,0.4972,0.49725,0.4969,0.497,43600000.0
2009-03-03 17:28:00,0.49705,0.4973,0.497,0.4971,78200000.0
2009-03-03 17:29:00,0.49705,0.4972,0.497,0.4972,27000000.0
2009-03-03 17:30:00,0.49715,0.49725,0.4971,0.4971,55000000.0
2009-03-03 17:31:00,0.4971,0.4971,0.497,0.497,35600000.0
2009-03-03 17:32:00,0.497,0.4971,0.497,0.4971,30200000.0
2009-03-03 17:33:00,0.4972,0.49735,0.4969,0.49695,124800000.0
2009-03-03 17:34:00,0.4969,0.4972,0.4969,0.4969,171200000.0
2009-03-03 17:35:00,0.4969,0.4969,0.49685,0.4969,65400000.0
2009-03-03 17:36:00,0.49705,0.49705,0.49675,0.4968,67800000.0
2009-03-03 17:37:00,0.4968,0.4968,0.4964,0.4965,123800000.0
2009-03-03 17:38:00,0.4965,0.4966,0.4965,0.4965,37200000.0
2009-03-03 17:39:00,0.4964,0.4964,0.4956,0.4958,137000000.0
2009-03-03 17:40:00,0.49575,0.4962,0.49565,0.4962,117800000.0
2009-03-03 17:41:00,0.49615,0.49625,0.49585,0.4962,135200000.0
2009-03-03 17:42:00,0.4962,0.49645,0.496,0.49615,121600000.0
2009-03-03 17:43:00,0.4962,0.4962,0.49605,0.4962,80800000.0
2009-03-03 17:44:00,0.4961,0.49625,0.496,0.496,90000000.0
2009-03-03 17:45:00,0.496,0.49605,0.4957,0.49575,53800000.0
2009-03-03 17:46:00,0.4957,0.4961,0.4956,0.4958,54800000.0
2009-03-03 17:47:00,0.49585,0.4959,0.4958,0.4959,28200000.0
2009-03-03 17:48:00,0.49585,0.4959,0.4958,0.4958,33000000.0
2009-03-03 17:49:00,0.4958,0.49605,0.4957,0.49585,45800000.0
2009-03-03 17:50:00,0.49585,0.496,0.4958,0.49595,84800000.0
2009-03-03 17:51:00,0.4959,0.49595,0.4954,0.49555,82400000.0
2009-03-03 17:52:00,0.49555,0.49565,0.4955,0.4955,52000000.0
2009-03-03 17:53:00,0.4955,0.4956,0.4955,0.4956,45200000.0
2009-03-03 17:54:00,0.4956,0.4956,0.4951,0.4951,97800000.0
2009-03-03 17:55:00,0.4951,0.49535,0.495,0.495,76000000.0
2009-03-03 17:56:00,0.4951,0.49575,0.49495,0.49555,148700000.0
2009-03-03 17:57:00,0.4958,0.49595,0.49515,0.4952,132200002.0
2009-03-03 17:58:00,0.49535,0.49555,0.495,0.4951,127000000.0
2009-03-03 17:59:00,0.49525,0.49545,0.495,0.49525,357600000.0
2009-03-03 18:00:00,0.49535,0.49565,0.49515,0.4954,309799999.0
2009-03-03 18:01:00,0.4954,0.49545,0.4952,0.4952,59400000.0
2009-03-03 18:02:00,0.4952,0.4952,0.49505,0.4951,75400000.0
2009-03-03 18:03:00,0.4951,0.4951,0.495,0.495,71400000.0
2009-03-03 18:04:00,0.4951,0.49525,0.4949,0.49495,82400000.0
2009-03-03 18:05:00,0.49495,0.495,0.4944,0.4944,88400000.0
2009-03-03 18:06:00,0.4944,0.49455,0.4943,0.49445,135200000.0
2009-03-03 18:07:00,0.49465,0.49485,0.49425,0.4948,121900000.0
2009-03-03 18:08:00,0.4948,0.49545,0.4948,0.4952,157600000.0
2009-03-03 18:09:00,0.4952,0.4952,0.4952,0.4952,29200000.0
2009-03-03 18:10:00,0.4952,0.4952,0.4951,0.4951,17400000.0
2009-03-03 18:11:00,0.495,0.4951,0.49465,0.4948,305199995.0
2009-03-03 18:12:00,0.4948,0.49505,0.49475,0.495,154400000.0
2009-03-03 18:13:00,0.49485,0.4949,0.4945,0.49455,88200000.0
2009-03-03 18:14:00,0.49455,0.49515,0.49455,0.49495,85400000.0
2009-03-03 18:15:00,0.49495,0.49545,0.4948,0.4949,162800000.0
2009-03-03 18:16:00,0.4949,0.4949,0.49475,0.49485,40000000.0
2009-03-03 18:17:00,0.49485,0.49515,0.4944,0.4944,266800000.0
2009-03-03 18:18:00,0.4944,0.49445,0.4944,0.4944,42000000.0
2009-03-03 18:19:00,0.4945,0.4945,0.4944,0.4945,87800000.0
2009-03-03 18:20:00,0.49455,0.4951,0.49455,0.4951,209400000.0
2009-03-03 18:21:00,0.49525,0.4954,0.4949,0.49515,105600000.0
2009-03-03 18:22:00,0.49515,0.4956,0.4951,0.4956,33600000.0
2009-03-03 18:23:00,0.49545,0.49545,0.49465,0.4951,120200000.0
2009-03-03 18:24:00,0.4952,0.49555,0.49505,0.49505,128800000.0
2009-03-03 18:25:00,0.4951,0.4952,0.49495,0.49505,199600000.0
2009-03-03 18:26:00,0.4951,0.4955,0.4951,0.49545,122200000.0
2009-03-03 18:27:00,0.49545,0.49575,0.49535,0.49555,180400000.0
2009-03-03 18:28:00,0.49555,0.4957,0.4954,0.4957,86000000.0
2009-03-03 18:29:00,0.49575,0.49575,0.49525,0.4953,57800000.0
2009-03-03 18:30:00,0.4952,0.4952,0.4951,0.49515,28200000.0
2009-03-03 18:31:00,0.4952,0.4956,0.4952,0.4956,74600000.0
2009-03-03 18:32:00,0.4957,0.49595,0.4954,0.4955,112000000.0
2009-03-03 18:33:00,0.49555,0.4957,0.49525,0.49545,109400000.0
2009-03-03 18:34:00,0.4954,0.4954,0.495,0.49525,189600000.0
2009-03-03 18:35:00,0.49482,0.49525,0.49462,0.49493,225400000.0
2009-03-03 18:36:00,0.4953,0.4954,0.4953,0.4954,19200000.0
2009-03-03 18:37:00,0.49545,0.49555,0.49475,0.49475,175400000.0
2009-03-03 18:38:00,0.49475,0.49475,0.49475,0.49475,1400000.0
2009-03-03 18:39:00,0.4948,0.49495,0.49475,0.49475,29800000.0
2009-03-03 18:40:00,0.4944,0.4948,0.4944,0.4948,35800000.0
2009-03-03 18:41:00,0.49475,0.49475,0.49465,0.4947,50000000.0
2009-03-03 18:42:00,0.4947,0.49495,0.49425,0.49425,58800000.0
2009-03-03 18:43:00,0.49445,0.49495,0.49435,0.4947,125400000.0
2009-03-03 18:44:00,0.4947,0.49495,0.49465,0.49495,107400000.0
2009-03-03 18:45:00,0.49485,0.4949,0.49425,0.4945,104600000.0
2009-03-03 18:46:00,0.4945,0.49485,0.4945,0.49485,77400000.0
2009-03-03 18:47:00,0.49485,0.495,0.4948,0.49495,30000000.0
2009-03-03 18:48:00,0.49495,0.49505,0.49435,0.49435,71600000.0
2009-03-03 18:49:00,0.49445,0.4952,0.49445,0.4952,236399998.0
2009-03-03 18:50:00,0.4953,0.49535,0.49505,0.49505,35200000.0
2009-03-03 18:51:00,0.4951,0.4952,0.49495,0.4951,49800000.0
2009-03-03 18:52:00,0.4951,0.4951,0.4946,0.4947,146000000.0
2009-03-03 18:53:00,0.4947,0.4952,0.4947,0.49485,107600000.0
2009-03-03 18:54:00,0.4948,0.49495,0.49475,0.49495,159600000.0
2009-03-03 18:55:00,0.4949,0.49495,0.49475,0.49475,110000000.0
2009-03-03 18:56:00,0.4947,0.4947,0.49455,0.4946,12200000.0
2009-03-03 18:57:00,0.4945,0.4947,0.4945,0.4946,32200000.0
2009-03-03 18:58:00,0.4947,0.49475,0.49455,0.4946,63600000.0
2009-03-03 18:59:00,0.4946,0.49495,0.4945,0.49475,56800000.0
2009-03-03 19:00:00,0.49495,0.4951,0.49465,0.4951,36000000.0
2009-03-03 19:01:00,0.4951,0.49515,0.4951,0.49515,40000000.0
2009-03-03 19:02:00,0.49515,0.4957,0.49515,0.49525,87800000.0
2009-03-03 19:03:00,0.49525,0.49525,0.49515,0.49515,7000000.0
2009-03-03 19:04:00,0.49505,0.49505,0.49505,0.49505,1400000.0
2009-03-03 19:05:00,0.49515,0.4952,0.49515,0.4952,6000000.0
2009-03-03 19:06:00,0.49535,0.4954,0.4953,0.4953,20600000.0
2009-03-03 19:07:00,0.49535,0.49645,0.49535,0.49645,139600000.0
2009-03-03 19:08:00,0.4965,0.4972,0.4964,0.4969,180000000.0
2009-03-03 19:09:00,0.4969,0.497,0.4965,0.4965,73600000.0
2009-03-03 19:10:00,0.4965,0.4966,0.4965,0.4965,42400000.0
2009-03-03 19:11:00,0.4965,0.4969,0.4965,0.4967,75000000.0
2009-03-03 19:12:00,0.49665,0.49675,0.4964,0.49665,34400000.0
2009-03-03 19:13:00,0.49665,0.4967,0.4961,0.4961,109000000.0
2009-03-03 19:14:00,0.4961,0.4961,0.49585,0.49585,58600000.0
2009-03-03 19:15:00,0.49585,0.496,0.49585,0.496,29000000.0
2009-03-03 19:16:00,0.496,0.496,0.4958,0.49585,41600000.0
2009-03-03 19:17:00,0.49585,0.4962,0.49575,0.49615,35000000.0
2009-03-03 19:18:00,0.4961,0.4965,0.496,0.49635,92400000.0
2009-03-03 19:19:00,0.4964,0.4966,0.4964,0.4966,30800000.0
2009-03-03 19:20:00,0.4966,0.49675,0.4966,0.49675,54600000.0
2009-03-03 19:21:00,0.4967,0.4967,0.4963,0.4963,58800000.0
2009-03-03 19:22:00,0.4963,0.49665,0.4962,0.4965,121600000.0
2009-03-03 19:23:00,0.4965,0.49675,0.4965,0.4965,74600000.0
2009-03-03 19:24:00,0.4965,0.49655,0.4962,0.4962,99400000.0
2009-03-03 19:25:00,0.4962,0.49625,0.4959,0.49625,189400000.0
2009-03-03 19:26:00,0.4962,0.4963,0.4962,0.4963,34000000.0
2009-03-03 19:27:00,0.4963,0.49635,0.4963,0.49635,25200000.0
2009-03-03 19:28:00,0.49635,0.49675,0.49635,0.49665,41200000.0
2009-03-03 19:29:00,0.4968,0.49695,0.49655,0.49695,61400000.0
2009-03-03 19:30:00,0.4968,0.4968,0.4964,0.4965,53400000.0
2009-03-03 19:31:00,0.4968,0.4968,0.49645,0.4968,117400000.0
2009-03-03 19:32:00,0.4968,0.4968,0.4968,0.4968,8600000.0
2009-03-03 19:33:00,0.4967,0.4967,0.496,0.496,134800000.0
2009-03-03 19:34:00,0.49625,0.49655,0.49585,0.49605,153400000.0
2009-03-03 19:35:00,0.4963,0.4964,0.4959,0.49635,126000000.0
2009-03-03 19:36:00,0.49625,0.49625,0.4959,0.4959,17800000.0
2009-03-03 19:37:00,0.496,0.4962,0.496,0.496,66800000.0
2009-03-03 19:38:00,0.49569,0.49586,0.49542,0.49574,61800000.0
2009-03-03 19:39:00,0.49615,0.49635,0.4961,0.4962,15400000.0
2009-03-03 19:40:00,0.4962,0.49625,0.496,0.49625,67800000.0
2009-03-03 19:41:00,0.49625,0.4966,0.49625,0.49655,97800000.0
2009-03-03 19:42:00,0.49655,0.4967,0.4963,0.49645,95000000.0
2009-03-03 19:43:00,0.49645,0.49705,0.49645,0.49705,92400000.0
2009-03-03 19:44:00,0.49695,0.49735,0.4969,0.497,105000000.0
2009-03-03 19:45:00,0.49705,0.49725,0.49705,0.49705,67400000.0
2009-03-03 19:46:00,0.49705,0.49705,0.4969,0.4969,16800000.0
2009-03-03 19:47:00,0.49695,0.49725,0.49685,0.4971,57400000.0
2009-03-03 19:48:00,0.4973,0.49735,0.49645,0.497,207400000.0
2009-03-03 19:49:00,0.4969,0.497,0.4969,0.497,9600000.0
2009-03-03 19:50:00,0.497,0.497,0.4966,0.497,66400000.0
2009-03-03 19:51:00,0.497,0.497,0.4965,0.49685,94600000.0
2009-03-03 19:52:00,0.49685,0.497,0.49655,0.497,70000000.0
2009-03-03 19:53:00,0.4971,0.4971,0.4965,0.497,26000000.0
2009-03-03 19:54:00,0.497,0.4971,0.497,0.4971,4000000.0
2009-03-03 19:55:00,0.4972,0.49725,0.49625,0.49635,114600000.0
2009-03-03 19:56:00,0.49635,0.49645,0.496,0.4963,128800000.0
2009-03-03 19:57:00,0.4963,0.4963,0.49605,0.4961,60000000.0
2009-03-03 19:58:00,0.49615,0.49655,0.49595,0.49635,168400000.0
2009-03-03 19:59:00,0.49635,0.49635,0.49635,0.49635,7800000.0
2009-03-03 20:00:00,0.49641,0.49641,0.49604,0.49604,133400000.0
2009-03-03 20:01:00,0.49635,0.49635,0.49615,0.49625,47600000.0
2009-03-03 20:02:00,0.49625,0.49625,0.49625,0.49625,7200000.0
2009-03-03 20:03:00,0.49622,0.49622,0.49611,0.49621,32800000.0
2009-03-03 20:04:00,0.4964,0.4964,0.4962,0.4962,133800000.0
2009-03-03 20:05:00,0.4962,0.4966,0.49615,0.4966,50000000.0
2009-03-03 20:06:00,0.4966,0.4966,0.4965,0.4966,33600000.0
2009-03-03 20:07:00,0.4965,0.4965,0.4965,0.4965,2000000.0
2009-03-03 20:08:00,0.49642,0.49652,0.4961,0.49635,144000000.0
2009-03-03 20:09:00,0.4963,0.49644,0.4962,0.49644,85800000.0
2009-03-03 20:10:00,0.49639,0.49645,0.49629,0.49639,128800000.0
2009-03-03 20:11:00,0.4965,0.4965,0.4965,0.4965,1000000.0
2009-03-03 20:12:00,0.49666,0.49666,0.49624,0.49636,88600000.0
2009-03-03 20:13:00,0.4966,0.4968,0.4966,0.4968,32800000.0
2009-03-03 20:14:00,0.49695,0.49735,0.4969,0.4969,40200000.0
2009-03-03 20:15:00,0.497,0.497,0.4969,0.4969,15200000.0
2009-03-03 20:16:00,0.49658,0.49688,0.49658,0.49688,32600000.0
2009-03-03 20:17:00,0.49685,0.49685,0.49685,0.49685,5800000.0
2009-03-03 20:18:00,0.49664,0.4969,0.49664,0.49686,89600000.0
2009-03-03 20:19:00,0.4971,0.4971,0.49695,0.49695,11800000.0
2009-03-03 20:20:00,0.4969,0.497,0.4969,0.497,32200000.0
2009-03-03 20:21:00,0.497,0.497,0.497,0.497,10400000.0
2009-03-03 20:22:00,0.49691,0.49711,0.49658,0.49667,22600000.0
2009-03-03 20:23:00,0.49715,0.49725,0.497,0.497,12600000.0
2009-03-03 20:24:00,0.497,0.497,0.497,0.497,11000000.0
2009-03-03 20:25:00,0.497,0.497,0.497,0.497,4800000.0
2009-03-03 20:26:00,0.497,0.497,0.497,0.497,5200000.0
2009-03-03 20:27:00,0.497,0.497,0.4968,0.4968,34400000.0
2009-03-03 20:28:00,0.49648,0.4967,0.4964,0.49654,20400000.0
2009-03-03 20:29:00,0.4966,0.4968,0.49656,0.4967,30000000.0
2009-03-03 20:30:00,0.4968,0.49705,0.4967,0.4967,5000000.0
2009-03-03 20:31:00,0.49671,0.49678,0.49654,0.4966,140999997.0
2009-03-03 20:32:00,0.49672,0.49689,0.49664,0.49673,206600001.0
2009-03-03 20:33:00,0.49662,0.4967,0.49658,0.49663,35800000.0
2009-03-03 20:34:00,0.4967,0.4967,0.4963,0.49635,26000000.0
2009-03-03 20:35:00,0.4962,0.4962,0.4962,0.4962,5800000.0
2009-03-03 20:36:00,0.4964,0.4964,0.4961,0.4961,20000000.0
2009-03-03 20:37:00,0.496,0.496,0.496,0.496,6200000.0
2009-03-03 20:38:00,0.49584,0.49622,0.49584,0.49586,103200000.0
2009-03-03 20:39:00,0.49615,0.49615,0.49615,0.49615,2000000.0
2009-03-03 20:40:00,0.49605,0.4963,0.49605,0.49615,22600000.0
2009-03-03 20:41:00,0.49605,0.49605,0.49605,0.49605,5800000.0
2009-03-03 20:42:00,0.49604,0.49604,0.49584,0.49584,33000000.0
2009-03-03 20:43:00,0.49588,0.49611,0.49586,0.4959,73400000.0
2009-03-03 20:44:00,0.49625,0.4964,0.49625,0.4964,14200000.0
2009-03-03 20:45:00,0.49645,0.49645,0.496,0.496,104200000.0
2009-03-03 20:46:00,0.496,0.49605,0.496,0.49605,7000000.0
2009-03-03 20:47:00,0.496,0.496,0.496,0.496,2000000.0
2009-03-03 20:48:00,0.496,0.496,0.496,0.496,4000000.0
2009-03-03 20:49:00,0.496,0.496,0.49515,0.49515,51400000.0
2009-03-03 20:50:00,0.4953,0.49535,0.4952,0.4952,6600000.0
2009-03-03 20:51:00,0.49525,0.49525,0.49525,0.49525,2000000.0
2009-03-03 20:52:00,0.49515,0.49515,0.49515,0.49515,3200000.0
2009-03-03 20:53:00,0.49515,0.49515,0.49515,0.49515,6400000.0
2009-03-03 20:54:00,0.49515,0.4952,0.49515,0.49515,8400000.0
2009-03-03 20:55:00,0.4955,0.4955,0.49525,0.49525,32200000.0
2009-03-03 20:56:00,0.4952,0.49545,0.49515,0.4953,62800000.0
2009-03-03 20:57:00,0.4954,0.4955,0.4952,0.49535,67400000.0
2009-03-03 20:58:00,0.49545,0.4957,0.49545,0.4956,26600000.0
2009-03-03 20:59:00,0.4956,0.49575,0.4955,0.49575,69400000.0
2009-03-03 21:00:00,0.4956,0.4958,0.4956,0.49575,15000000.0
2009-03-03 21:01:00,0.49575,0.49575,0.4951,0.4955,147200000.0
2009-03-03 21:02:00,0.4956,0.4956,0.4955,0.4955,66800000.0
2009-03-03 21:03:00,0.4956,0.49575,0.4955,0.4955,29800000.0
2009-03-03 21:04:00,0.4956,0.4966,0.4955,0.49655,83400000.0
2009-03-03 21:05:00,0.49645,0.49645,0.49585,0.49615,82400000.0
2009-03-03 21:06:00,0.49573,0.49599,0.49562,0.49599,55400000.0
2009-03-03 21:07:00,0.49625,0.49625,0.4957,0.4957,55200000.0
2009-03-03 21:08:00,0.49585,0.49605,0.49585,0.49595,22400000.0
2009-03-03 21:09:00,0.49605,0.49615,0.4957,0.49595,44000000.0
2009-03-03 21:10:00,0.49585,0.49585,0.49585,0.49585,6400000.0
2009-03-03 21:11:00,0.49595,0.49595,0.49595,0.49595,3200000.0
2009-03-03 21:12:00,0.49615,0.4963,0.49615,0.4963,12800000.0
2009-03-03 21:13:00,0.4963,0.49655,0.49585,0.496,45000000.0
2009-03-03 21:14:00,0.49595,0.49615,0.49595,0.496,45600000.0
2009-03-03 21:15:00,0.49605,0.4966,0.49595,0.49615,102200000.0
2009-03-03 21:16:00,0.49615,0.49615,0.4959,0.4959,19000000.0
2009-03-03 21:17:00,0.4959,0.49595,0.49585,0.49595,19400000.0
2009-03-03 21:18:00,0.4961,0.4961,0.49585,0.49585,20800000.0
2009-03-03 21:19:00,0.49585,0.49615,0.49585,0.49615,17400000.0
2009-03-03 21:20:00,0.49615,0.49645,0.49595,0.49645,95200000.0
2009-03-03 21:21:00,0.49645,0.49645,0.49645,0.49645,22400000.0
2009-03-03 21:22:00,0.49676,0.49676,0.49614,0.49634,64000000.0
2009-03-03 21:23:00,0.49655,0.49655,0.49645,0.49655,9600000.0
2009-03-03 21:24:00,0.4965,0.49685,0.49645,0.4966,91600000.0
2009-03-03 21:25:00,0.4965,0.4966,0.49645,0.4965,74800000.0
2009-03-03 21:26:00,0.49655,0.4966,0.49655,0.49655,39600000.0
2009-03-03 21:27:00,0.49645,0.49655,0.49645,0.49645,45400000.0
2009-03-03 21:28:00,0.49655,0.49655,0.4964,0.49645,72800000.0
2009-03-03 21:29:00,0.49655,0.49665,0.49655,0.49655,26200000.0
2009-03-03 21:30:00,0.4965,0.49655,0.49645,0.49655,8800000.0
2009-03-03 21:31:00,0.49655,0.49655,0.49655,0.49655,12800000.0
2009-03-03 21:32:00,0.49655,0.49655,0.49655,0.49655,28800000.0
2009-03-03 21:33:00,0.49645,0.49665,0.49645,0.49665,11600000.0
2009-03-03 21:34:00,0.4967,0.49685,0.49645,0.4967,43400000.0
2009-03-03 21:35:00,0.4966,0.49695,0.49655,0.4968,34200000.0
2009-03-03 21:36:00,0.4968,0.4972,0.4967,0.4967,43400000.0
2009-03-03 21:37:00,0.49675,0.49765,0.49675,0.49765,67600000.0
2009-03-03 21:38:00,0.49755,0.49795,0.4974,0.4975,167400000.0
2009-03-03 21:39:00,0.49745,0.49745,0.4968,0.4971,141800000.0
2009-03-03 21:40:00,0.4971,0.4978,0.4971,0.4971,126400000.0
2009-03-03 21:41:00,0.4972,0.4975,0.49715,0.49725,131600000.0
2009-03-03 21:42:00,0.49725,0.4974,0.4971,0.49725,104600000.0
2009-03-03 21:43:00,0.49725,0.4977,0.49725,0.4974,72000000.0
2009-03-03 21:44:00,0.4974,0.4977,0.4974,0.4977,79600000.0
2009-03-03 21:45:00,0.4976,0.4976,0.4972,0.4972,314399999.0
2009-03-03 21:46:00,0.4972,0.49745,0.4971,0.49745,214200001.0
2009-03-03 21:47:00,0.49745,0.4975,0.4974,0.4974,72000000.0
2009-03-03 21:48:00,0.4975,0.4977,0.4975,0.4975,86200000.0
2009-03-03 21:49:00,0.4975,0.49755,0.49705,0.49755,125000000.0
2009-03-03 21:50:00,0.4975,0.49765,0.4973,0.49735,75400000.0
2009-03-03 21:51:00,0.49735,0.4974,0.4973,0.4973,12600000.0
2009-03-03 21:52:00,0.4973,0.4976,0.4973,0.4975,38200000.0
2009-03-03 21:53:00,0.4975,0.49765,0.4975,0.4976,22200000.0
2009-03-03 21:54:00,0.49765,0.49765,0.4974,0.4975,144200000.0
2009-03-03 21:55:00,0.4975,0.4975,0.4974,0.4975,12400000.0
2009-03-03 21:56:00,0.4975,0.4976,0.4975,0.4976,21800000.0
2009-03-03 21:57:00,0.49734,0.49746,0.49713,0.49731,123199999.0
2009-03-03 21:58:00,0.4977,0.49775,0.4976,0.4977,25800000.0
2009-03-03 21:59:00,0.4977,0.49775,0.49765,0.49765,56600000.0
2009-03-03 22:00:00,0.4977,0.49775,0.49745,0.49745,89400000.0
2009-03-03 22:01:00,0.4973,0.4977,0.4973,0.4976,29800000.0
2009-03-03 22:02:00,0.49722,0.49757,0.49715,0.49757,155599999.0
2009-03-03 22:03:00,0.4977,0.4977,0.4977,0.4977,1000000.0
2009-03-03 22:04:00,0.4973,0.4975,0.49722,0.49728,76000000.0
2009-03-03 22:05:00,0.49735,0.49767,0.49723,0.49754,181199999.0
2009-03-03 22:06:00,0.4976,0.4976,0.4976,0.4976,3600000.0
2009-03-03 22:07:00,0.4977,0.4977,0.49755,0.4976,35200000.0
2009-03-03 22:08:00,0.4975,0.4975,0.4975,0.4975,3600000.0
2009-03-03 22:09:00,0.49765,0.49765,0.4975,0.4975,24800000.0
2009-03-03 22:10:00,0.49727,0.49737,0.4972,0.49737,22400000.0
2009-03-03 22:11:00,0.49755,0.49775,0.4975,0.4975,46800000.0
2009-03-03 22:12:00,0.4975,0.4975,0.4975,0.4975,2000000.0
2009-03-03 22:13:00,0.4974,0.49745,0.4973,0.4974,127600000.0
2009-03-03 22:14:00,0.49745,0.4975,0.4974,0.4974,82000000.0
2009-03-03 22:15:00,0.4974,0.4974,0.4973,0.4974,25000000.0
2009-03-03 22:16:00,0.4974,0.4974,0.4972,0.4973,65800000.0
2009-03-03 22:17:00,0.4974,0.4974,0.4973,0.4973,56600000.0
2009-03-03 22:18:00,0.4975,0.49765,0.4972,0.4972,43000000.0
2009-03-03 22:19:00,0.4973,0.4973,0.4973,0.4973,3600000.0
2009-03-03 22:20:00,0.4974,0.49755,0.4973,0.4973,65600000.0
2009-03-03 22:21:00,0.4973,0.4973,0.4973,0.4973,3400000.0
2009-03-03 22:22:00,0.4973,0.4973,0.49695,0.49695,83600000.0
2009-03-03 22:23:00,0.49695,0.49695,0.49675,0.49675,6000000.0
2009-03-03 22:24:00,0.4967,0.49755,0.49655,0.497,217800001.0
2009-03-03 22:25:00,0.4971,0.4971,0.4971,0.4971,2000000.0
2009-03-03 22:26:00,0.4971,0.4971,0.4971,0.4971,6000000.0
2009-03-03 22:27:00,0.4972,0.49725,0.49695,0.4971,47600000.0
2009-03-03 22:28:00,0.49705,0.4973,0.49705,0.4973,25400000.0
2009-03-03 22:29:00,0.4972,0.4973,0.4972,0.4973,9000000.0
2009-03-03 22:30:00,0.4973,0.4973,0.4973,0.4973,2000000.0
2009-03-03 22:31:00,0.4969,0.49708,0.49686,0.49693,175200000.0
2009-03-03 22:32:00,0.49702,0.49734,0.49678,0.4973,78800000.0
2009-03-03 22:33:00,0.49729,0.49729,0.49684,0.49698,36800000.0
2009-03-03 22:34:00,0.49701,0.49745,0.49701,0.49731,35600000.0
2009-03-03 22:35:00,0.49725,0.49735,0.4964,0.4971,121800000.0
2009-03-03 22:36:00,0.49678,0.49694,0.49666,0.49668,52800000.0
2009-03-03 22:37:00,0.4972,0.4972,0.4972,0.4972,1000000.0
2009-03-03 22:38:00,0.49687,0.49687,0.49677,0.49677,11000000.0
2009-03-03 22:39:00,0.4966,0.49688,0.4966,0.49675,52600002.0
2009-03-03 22:40:00,0.49735,0.49745,0.4972,0.4974,43800000.0
2009-03-03 22:41:00,0.4974,0.4975,0.49715,0.4972,26200000.0
2009-03-03 22:42:00,0.49715,0.49715,0.4971,0.4971,6400000.0
2009-03-03 22:43:00,0.4971,0.4971,0.4971,0.4971,2000000.0
2009-03-03 22:44:00,0.4971,0.49725,0.4967,0.49675,46400000.0
2009-03-03 22:45:00,0.4968,0.497,0.49665,0.49665,24800000.0
2009-03-03 22:46:00,0.4967,0.4969,0.4967,0.49685,55600000.0
2009-03-03 22:47:00,0.4968,0.4969,0.4968,0.4969,6000000.0
2009-03-03 22:48:00,0.4969,0.497,0.49685,0.497,16800000.0
2009-03-03 22:49:00,0.497,0.497,0.497,0.497,15000000.0
2009-03-03 22:50:00,0.497,0.497,0.497,0.497,4400000.0
2009-03-03 22:51:00,0.4971,0.49715,0.4971,0.4971,31600000.0
2009-03-03 22:52:00,0.49715,0.49715,0.4969,0.497,55800000.0
2009-03-03 22:53:00,0.497,0.497,0.497,0.497,6000000.0
2009-03-03 22:54:00,0.49715,0.49725,0.4969,0.4972,63200000.0
2009-03-03 22:55:00,0.4972,0.49745,0.4971,0.4972,14400000.0
2009-03-03 22:56:00,0.4973,0.4974,0.4973,0.4974,29000000.0
2009-03-03 22:57:00,0.4974,0.4974,0.4972,0.4974,64000000.0
2009-03-03 22:58:00,0.49735,0.4974,0.4972,0.4972,29800000.0
2009-03-03 22:59:00,0.4972,0.4972,0.4963,0.4967,151400000.0
2009-03-03 23:00:00,0.4967,0.4969,0.4966,0.4966,54000000.0
2009-03-03 23:01:00,0.4966,0.4966,0.4955,0.49595,209400000.0
2009-03-03 23:02:00,0.49595,0.49595,0.49555,0.49555,51000000.0
2009-03-03 23:03:00,0.49555,0.4964,0.49555,0.4964,61800000.0
2009-03-03 23:04:00,0.49645,0.49645,0.4955,0.4957,166000000.0
2009-03-03 23:05:00,0.49575,0.4964,0.49565,0.4963,153300000.0
2009-03-03 23:06:00,0.4963,0.49665,0.4963,0.49645,73600000.0
2009-03-03 23:07:00,0.49645,0.49645,0.4953,0.4956,117400000.0
2009-03-03 23:08:00,0.4956,0.4966,0.4956,0.4959,151400000.0
2009-03-03 23:09:00,0.49605,0.49615,0.49575,0.4959,134000000.0
2009-03-03 23:10:00,0.496,0.4964,0.4958,0.4964,85000000.0
2009-03-03 23:11:00,0.4964,0.4964,0.4962,0.49625,102800000.0
2009-03-03 23:12:00,0.4962,0.4962,0.4962,0.4962,3600000.0
2009-03-03 23:13:00,0.4962,0.4963,0.4962,0.4962,38400000.0
2009-03-03 23:14:00,0.4962,0.4963,0.4959,0.4959,57000000.0
2009-03-03 23:15:00,0.4959,0.4962,0.4959,0.496,100800000.0
2009-03-03 23:16:00,0.4959,0.496,0.4945,0.495,87500000.0
2009-03-03 23:17:00,0.495,0.49525,0.49455,0.4952,118800000.0
2009-03-03 23:18:00,0.49515,0.49525,0.4946,0.49505,106800000.0
2009-03-03 23:19:00,0.49505,0.49535,0.4949,0.49495,68800000.0
2009-03-03 23:20:00,0.4951,0.4954,0.4951,0.4952,33200000.0
2009-03-03 23:21:00,0.4952,0.4954,0.4951,0.4951,69400000.0
2009-03-03 23:22:00,0.4951,0.49555,0.4951,0.4954,71000000.0
2009-03-03 23:23:00,0.49555,0.49605,0.49555,0.49595,27400000.0
2009-03-03 23:24:00,0.4959,0.4959,0.4959,0.4959,1000000.0
2009-03-03 23:25:00,0.4959,0.4959,0.4959,0.4959,10000000.0
2009-03-03 23:26:00,0.4959,0.4959,0.49555,0.49555,24200000.0
2009-03-03 23:27:00,0.49565,0.49565,0.49565,0.49565,4000000.0
2009-03-03 23:28:00,0.4956,0.4962,0.49505,0.49505,84800000.0
2009-03-03 23:29:00,0.49535,0.49545,0.4951,0.49535,48000000.0
2009-03-03 23:30:00,0.4953,0.49575,0.4953,0.4955,72400000.0
2009-03-03 23:31:00,0.4955,0.4955,0.4954,0.4954,3600000.0
2009-03-03 23:32:00,0.4954,0.4954,0.4954,0.4954,8800000.0
2009-03-03 23:33:00,0.49555,0.49585,0.4953,0.4953,94400000.0
2009-03-03 23:34:00,0.4954,0.4955,0.4952,0.4952,34000000.0
2009-03-03 23:35:00,0.4953,0.4953,0.49525,0.49525,7000000.0
2009-03-03 23:36:00,0.4952,0.4952,0.4951,0.4951,28000000.0
2009-03-03 23:37:00,0.49463,0.49489,0.49461,0.49482,34800000.0
2009-03-03 23:38:00,0.49505,0.4951,0.4945,0.4948,61000000.0
2009-03-03 23:39:00,0.49465,0.49515,0.49445,0.4946,169800000.0
2009-03-03 23:40:00,0.49465,0.4953,0.49465,0.49485,91600000.0
2009-03-03 23:41:00,0.49485,0.49525,0.49485,0.49525,52800000.0
2009-03-03 23:42:00,0.4952,0.4952,0.49485,0.4949,10000000.0
2009-03-03 23:43:00,0.4949,0.4949,0.49485,0.49485,43800000.0
2009-03-03 23:44:00,0.4949,0.49505,0.49485,0.49495,46000000.0
2009-03-03 23:45:00,0.49495,0.49495,0.49495,0.49495,22400000.0
2009-03-03 23:46:00,0.49495,0.49495,0.49495,0.49495,7400000.0
2009-03-03 23:47:00,0.495,0.495,0.49465,0.49475,46800000.0
2009-03-03 23:48:00,0.4948,0.49485,0.4948,0.49485,3400000.0
2009-03-03 23:49:00,0.49491,0.49491,0.49459,0.49468,85200000.0
2009-03-03 23:50:00,0.4949,0.4949,0.49455,0.4947,50200000.0
2009-03-03 23:51:00,0.4947,0.4953,0.49465,0.4948,214000000.0
2009-03-03 23:52:00,0.4948,0.49495,0.49475,0.49485,18800000.0
2009-03-03 23:53:00,0.4948,0.49515,0.49475,0.4951,142400000.0
2009-03-03 23:54:00,0.49495,0.49515,0.49475,0.495,30600000.0
2009-03-03 23:55:00,0.49485,0.4949,0.4945,0.49475,126200000.0
2009-03-03 23:56:00,0.4948,0.49485,0.49445,0.49455,47600000.0
2009-03-03 23:57:00,0.4945,0.49455,0.49425,0.49455,153400000.0
2009-03-03 23:58:00,0.49455,0.49455,0.49435,0.4944,21800000.0
2009-03-03 23:59:00,0.4944,0.49445,0.49385,0.49435,100000000.0
2009-03-04 00:00:00,0.494,0.49445,0.494,0.4944,35000000.0
2009-03-04 00:01:00,0.4946,0.4946,0.4944,0.4946,9600000.0
2009-03-04 00:02:00,0.4945,0.4945,0.49435,0.49435,12600000.0
2009-03-04 00:03:00,0.49435,0.49465,0.49435,0.49465,40000000.0
2009-03-04 00:04:00,0.49428,0.4947,0.49428,0.4947,126400000.0
2009-03-04 00:05:00,0.49465,0.4947,0.4946,0.49465,61400000.0
2009-03-04 00:06:00,0.49465,0.49465,0.4946,0.4946,32000000.0
2009-03-04 00:07:00,0.4947,0.4947,0.4946,0.49465,10400000.0
2009-03-04 00:08:00,0.4947,0.49495,0.4947,0.4948,49200000.0
2009-03-04 00:09:00,0.4948,0.49505,0.4948,0.49505,18800000.0
2009-03-04 00:10:00,0.49505,0.49505,0.495,0.495,7400000.0
2009-03-04 00:11:00,0.495,0.495,0.495,0.495,6400000.0
2009-03-04 00:12:00,0.4951,0.4951,0.495,0.4951,19000000.0
2009-03-04 00:13:00,0.49465,0.49477,0.49463,0.49463,66000000.0
2009-03-04 00:14:00,0.49495,0.49495,0.4949,0.4949,16000000.0
2009-03-04 00:15:00,0.49495,0.49495,0.49445,0.4945,82600000.0
2009-03-04 00:16:00,0.4946,0.4946,0.49435,0.49445,136400000.0
2009-03-04 00:17:00,0.49445,0.4947,0.4944,0.4947,59800000.0
2009-03-04 00:18:00,0.4947,0.4947,0.4947,0.4947,3200000.0
2009-03-04 00:19:00,0.49442,0.49473,0.49433,0.49465,110200000.0
2009-03-04 00:20:00,0.4947,0.49511,0.4947,0.49493,69800000.0
2009-03-04 00:21:00,0.49497,0.49497,0.49438,0.49447,27200000.0
2009-03-04 00:22:00,0.4943,0.49452,0.49426,0.49452,47600001.0
2009-03-04 00:23:00,0.49451,0.49479,0.49428,0.49428,142400001.0
2009-03-04 00:24:00,0.49422,0.49422,0.49413,0.49417,7200000.0
2009-03-04 00:25:00,0.4947,0.4952,0.4947,0.4951,57400000.0
2009-03-04 00:26:00,0.4952,0.4952,0.4949,0.49505,87600000.0
2009-03-04 00:27:00,0.495,0.4951,0.495,0.495,17000000.0
2009-03-04 00:28:00,0.4952,0.4953,0.4952,0.4953,16000000.0
2009-03-04 00:29:00,0.49486,0.49487,0.49462,0.49462,51600000.0
2009-03-04 00:30:00,0.4953,0.49535,0.49515,0.4952,22200000.0
2009-03-04 00:31:00,0.4953,0.4957,0.4952,0.49545,101000000.0
2009-03-04 00:32:00,0.4953,0.4953,0.4953,0.4953,3200000.0
2009-03-04 00:33:00,0.4953,0.4953,0.4949,0.4951,92400000.0
2009-03-04 00:34:00,0.4951,0.4951,0.49505,0.4951,57200000.0
2009-03-04 00:35:00,0.4951,0.4951,0.4949,0.495,131200001.0
2009-03-04 00:36:00,0.49505,0.4951,0.49495,0.4951,32800000.0
2009-03-04 00:37:00,0.4952,0.49525,0.4949,0.49495,289000000.0
2009-03-04 00:38:00,0.49495,0.49495,0.49495,0.49495,66000000.0
2009-03-04 00:39:00,0.49495,0.49495,0.4947,0.4947,84000000.0
2009-03-04 00:40:00,0.4947,0.49485,0.494,0.494,293599999.0
2009-03-04 00:41:00,0.4941,0.49475,0.4939,0.4941,149999999.0
2009-03-04 00:42:00,0.4942,0.49435,0.4942,0.4943,130800000.0
2009-03-04 00:43:00,0.49425,0.4945,0.4939,0.49395,132000001.0
2009-03-04 00:44:00,0.4941,0.49415,0.49395,0.49395,187800000.0
2009-03-04 00:45:00,0.49395,0.49405,0.49375,0.49405,80800000.0
2009-03-04 00:46:00,0.49366,0.49381,0.49359,0.49368,36600000.0
2009-03-04 00:47:00,0.494,0.4941,0.49395,0.4941,25600000.0
2009-03-04 00:48:00,0.4941,0.4949,0.4941,0.49435,70800000.0
2009-03-04 00:49:00,0.49445,0.49455,0.49405,0.49405,79600000.0
2009-03-04 00:50:00,0.494,0.49415,0.494,0.49415,47800000.0
2009-03-04 00:51:00,0.49415,0.49415,0.49415,0.49415,3200000.0
2009-03-04 00:52:00,0.49415,0.49415,0.49405,0.49405,22400000.0
2009-03-04 00:53:00,0.49405,0.49415,0.49405,0.49415,23600000.0
2009-03-04 00:54:00,0.4942,0.4944,0.4942,0.4944,33000000.0
2009-03-04 00:55:00,0.4944,0.4946,0.4943,0.4943,76000000.0
2009-03-04 00:56:00,0.4943,0.49445,0.49425,0.4943,107200000.0
2009-03-04 00:57:00,0.49403,0.49407,0.49388,0.49389,65000000.0
2009-03-04 00:58:00,0.49392,0.49433,0.49381,0.49416,131000001.0
2009-03-04 00:59:00,0.4943,0.4943,0.4941,0.4941,24600000.0
2009-03-04 01:00:00,0.4941,0.4941,0.494,0.494,54200000.0
2009-03-04 01:01:00,0.4941,0.4943,0.4941,0.4943,64000000.0
2009-03-04 01:02:00,0.49435,0.49435,0.4941,0.4942,210000000.0
2009-03-04 01:03:00,0.49425,0.49435,0.4942,0.4942,136800003.0
2009-03-04 01:04:00,0.49391,0.49409,0.49381,0.49389,96000001.0
2009-03-04 01:05:00,0.4942,0.49425,0.4942,0.4942,86400000.0
2009-03-04 01:06:00,0.49425,0.49425,0.49425,0.49425,19200000.0
2009-03-04 01:07:00,0.49425,0.49425,0.49425,0.49425,32000000.0
2009-03-04 01:08:00,0.49425,0.49435,0.49425,0.4943,151200000.0
2009-03-04 01:09:00,0.49435,0.49435,0.49425,0.4943,39000000.0
2009-03-04 01:10:00,0.49425,0.4943,0.49425,0.4943,70000001.0
2009-03-04 01:11:00,0.49435,0.49435,0.49425,0.4943,52399999.0
2009-03-04 01:12:00,0.49435,0.49435,0.4942,0.49425,102000001.0
2009-03-04 01:13:00,0.49425,0.49425,0.49425,0.49425,16000000.0
2009-03-04 01:14:00,0.49425,0.49425,0.494,0.49405,223399998.0
2009-03-04 01:15:00,0.49405,0.4941,0.49385,0.494,88000000.0
2009-03-04 01:16:00,0.494,0.494,0.4938,0.494,58000000.0
2009-03-04 01:17:00,0.494,0.4942,0.494,0.4942,13000000.0
2009-03-04 01:18:00,0.49398,0.49399,0.49365,0.49366,14800000.0
2009-03-04 01:19:00,0.494,0.49425,0.494,0.49425,41600000.0
2009-03-04 01:20:00,0.49425,0.49425,0.494,0.494,147200000.0
2009-03-04 01:21:00,0.4941,0.4941,0.494,0.494,14800000.0
2009-03-04 01:22:00,0.49425,0.4945,0.49425,0.4945,65600000.0
2009-03-04 01:23:00,0.49445,0.49445,0.4939,0.49425,146200000.0
2009-03-04 01:24:00,0.49425,0.4943,0.49425,0.4943,78800000.0
2009-03-04 01:25:00,0.4943,0.4944,0.49425,0.4944,220600001.0
2009-03-04 01:26:00,0.4944,0.49445,0.4941,0.4941,374200000.0
2009-03-04 01:27:00,0.4942,0.4942,0.49405,0.4941,232400004.0
2009-03-04 01:28:00,0.4941,0.4941,0.49405,0.4941,52400000.0
2009-03-04 01:29:00,0.4941,0.49415,0.49405,0.4941,55800000.0
2009-03-04 01:30:00,0.4942,0.4942,0.4941,0.4941,18200000.0
2009-03-04 01:31:00,0.4942,0.49435,0.49415,0.4942,24200000.0
2009-03-04 01:32:00,0.4942,0.4942,0.4942,0.4942,6400000.0
2009-03-04 01:33:00,0.4942,0.4945,0.4942,0.4944,39800000.0
2009-03-04 01:34:00,0.49392,0.49418,0.49378,0.49408,296999998.0
2009-03-04 01:35:00,0.4944,0.4944,0.4944,0.4944,9600000.0
2009-03-04 01:36:00,0.4944,0.4945,0.4944,0.4945,16000000.0
2009-03-04 01:37:00,0.49465,0.49465,0.49465,0.49465,3200000.0
2009-03-04 01:38:00,0.49475,0.4948,0.4944,0.4944,12800000.0
2009-03-04 01:39:00,0.4945,0.4945,0.4945,0.4945,3200000.0
2009-03-04 01:40:00,0.4949,0.4949,0.4947,0.4947,4800000.0
2009-03-04 01:41:00,0.4947,0.4947,0.4946,0.4946,6400000.0
2009-03-04 01:42:00,0.4947,0.4947,0.4947,0.4947,6400000.0
2009-03-04 01:43:00,0.4946,0.4946,0.49455,0.4946,44800000.0
2009-03-04 01:44:00,0.49412,0.49456,0.49412,0.4944,76200000.0
2009-03-04 01:45:00,0.49455,0.49455,0.49455,0.49455,6400000.0
2009-03-04 01:46:00,0.49465,0.49465,0.4945,0.4945,25600000.0
2009-03-04 01:47:00,0.4945,0.4945,0.49435,0.49435,85600000.0
2009-03-04 01:48:00,0.4943,0.49445,0.49405,0.49445,54200000.0
2009-03-04 01:49:00,0.49435,0.49435,0.494,0.494,89600001.0
2009-03-04 01:50:00,0.49405,0.49415,0.49405,0.49405,70400000.0
2009-03-04 01:51:00,0.49405,0.49405,0.49395,0.49395,28800000.0
2009-03-04 01:52:00,0.49405,0.49415,0.49405,0.49405,20800000.0
2009-03-04 01:53:00,0.49415,0.49425,0.49415,0.4942,41600000.0
2009-03-04 01:54:00,0.49383,0.4941,0.49364,0.4939,189600000.0
2009-03-04 01:55:00,0.49415,0.4942,0.49405,0.4942,45200000.0
2009-03-04 01:56:00,0.4942,0.49425,0.4942,0.4942,17600000.0
2009-03-04 01:57:00,0.49425,0.49425,0.49405,0.49405,31800000.0
2009-03-04 01:58:00,0.49405,0.4941,0.494,0.49405,67200000.0
2009-03-04 01:59:00,0.49405,0.49405,0.4938,0.4938,106600000.0
2009-03-04 02:00:00,0.49385,0.4941,0.4938,0.49395,76400000.0
2009-03-04 02:01:00,0.494,0.49415,0.494,0.4941,122200000.0
2009-03-04 02:02:00,0.4941,0.4941,0.49405,0.4941,68200000.0
2009-03-04 02:03:00,0.4941,0.4942,0.4941,0.4942,71600000.0
2009-03-04 02:04:00,0.4942,0.4944,0.4942,0.4942,38800000.0
2009-03-04 02:05:00,0.4941,0.49426,0.49394,0.49405,100400000.0
2009-03-04 02:06:00,0.4943,0.4943,0.4943,0.4943,5200000.0
2009-03-04 02:07:00,0.4942,0.4942,0.4942,0.4942,5200000.0
2009-03-04 02:08:00,0.4943,0.4943,0.4943,0.4943,6400000.0
2009-03-04 02:09:00,0.49425,0.4945,0.49425,0.4945,17400000.0
2009-03-04 02:10:00,0.49445,0.49445,0.4943,0.4943,49400001.0
2009-03-04 02:11:00,0.4944,0.4945,0.4944,0.4945,7800000.0
2009-03-04 02:12:00,0.4945,0.49485,0.4945,0.49485,51600000.0
2009-03-04 02:13:00,0.49485,0.495,0.49485,0.49485,169200003.0
2009-03-04 02:14:00,0.4948,0.4948,0.4948,0.4948,11000000.0
2009-03-04 02:15:00,0.49475,0.49475,0.4944,0.4946,71200000.0
2009-03-04 02:16:00,0.4946,0.4947,0.4946,0.4947,24000000.0
2009-03-04 02:17:00,0.49475,0.49475,0.4947,0.4947,42200001.0
2009-03-04 02:18:00,0.4947,0.4947,0.4947,0.4947,16000000.0
2009-03-04 02:19:00,0.4947,0.4947,0.4947,0.4947,14400000.0
2009-03-04 02:20:00,0.4947,0.4948,0.4947,0.49475,41600000.0
2009-03-04 02:21:00,0.49482,0.49482,0.49446,0.49465,31000000.0
2009-03-04 02:22:00,0.49473,0.49483,0.49452,0.49463,20000000.0
2009-03-04 02:23:00,0.4948,0.4948,0.4948,0.4948,6800000.0
2009-03-04 02:24:00,0.4948,0.4948,0.49475,0.4948,63599999.0
2009-03-04 02:25:00,0.4948,0.4948,0.4946,0.4946,18000000.0
2009-03-04 02:26:00,0.49465,0.4947,0.4946,0.4947,121200000.0
2009-03-04 02:27:00,0.49465,0.49465,0.4945,0.4946,158399999.0
2009-03-04 02:28:00,0.4946,0.49485,0.4946,0.4946,116000001.0
2009-03-04 02:29:00,0.49455,0.49455,0.4941,0.49415,173399999.0
2009-03-04 02:30:00,0.4942,0.4942,0.4927,0.49305,381400000.0
2009-03-04 02:31:00,0.49305,0.49305,0.4925,0.49275,241600000.0
2009-03-04 02:32:00,0.49275,0.49305,0.49245,0.4927,175800000.0
2009-03-04 02:33:00,0.4927,0.4927,0.4921,0.4925,103200000.0
2009-03-04 02:34:00,0.4925,0.49275,0.4922,0.4925,197600000.0
2009-03-04 02:35:00,0.4924,0.4927,0.4921,0.4922,113000000.0
2009-03-04 02:36:00,0.4922,0.4923,0.4921,0.49215,122000000.0
2009-03-04 02:37:00,0.4921,0.4926,0.49195,0.4926,393399999.0
2009-03-04 02:38:00,0.49255,0.4927,0.49225,0.49225,175000000.0
2009-03-04 02:39:00,0.49225,0.4925,0.492,0.492,143200000.0
2009-03-04 02:40:00,0.492,0.49205,0.4893,0.49,264800000.0
2009-03-04 02:41:00,0.49,0.4906,0.4899,0.4903,129800000.0
2009-03-04 02:42:00,0.49055,0.49085,0.49005,0.49005,228200000.0
2009-03-04 02:43:00,0.4903,0.49065,0.49,0.49065,114200000.0
2009-03-04 02:44:00,0.4906,0.49075,0.4902,0.49075,186600000.0
2009-03-04 02:45:00,0.49075,0.491,0.4903,0.4907,143600000.0
2009-03-04 02:46:00,0.49095,0.49095,0.4902,0.4905,218000001.0
2009-03-04 02:47:00,0.4904,0.49075,0.4903,0.4904,164600000.0
2009-03-04 02:48:00,0.4905,0.491,0.4903,0.49075,156200000.0
2009-03-04 02:49:00,0.4908,0.491,0.49065,0.49085,169800000.0
2009-03-04 02:50:00,0.491,0.49105,0.4906,0.49065,104800000.0
2009-03-04 02:51:00,0.4907,0.49085,0.49065,0.4907,75400000.0
2009-03-04 02:52:00,0.49085,0.4911,0.4907,0.4908,172900000.0
2009-03-04 02:53:00,0.49085,0.49095,0.49065,0.49095,155600000.0
2009-03-04 02:54:00,0.49105,0.49155,0.49095,0.49155,179400000.0
2009-03-04 02:55:00,0.49155,0.49155,0.4908,0.4908,146200000.0
2009-03-04 02:56:00,0.4908,0.4916,0.4908,0.4916,124400000.0
2009-03-04 02:57:00,0.4916,0.4921,0.49095,0.4921,197400000.0
2009-03-04 02:58:00,0.4917,0.49195,0.49135,0.49165,171000000.0
2009-03-04 02:59:00,0.4916,0.4916,0.49105,0.49125,49600000.0
2009-03-04 03:00:00,0.49145,0.4916,0.4913,0.49155,72200000.0
2009-03-04 03:01:00,0.4915,0.4917,0.4915,0.4916,71600000.0
2009-03-04 03:02:00,0.4916,0.4916,0.4915,0.49155,81800000.0
2009-03-04 03:03:00,0.49155,0.49225,0.49155,0.492,140800000.0
2009-03-04 03:04:00,0.492,0.4925,0.492,0.4925,87400000.0
2009-03-04 03:05:00,0.4926,0.49285,0.4923,0.4925,162400000.0
2009-03-04 03:06:00,0.4925,0.4925,0.49235,0.49235,79200000.0
2009-03-04 03:07:00,0.4924,0.4926,0.4921,0.4924,90000000.0
2009-03-04 03:08:00,0.4924,0.4924,0.4917,0.4917,151800000.0
2009-03-04 03:09:00,0.49175,0.49235,0.49175,0.49235,60000000.0
2009-03-04 03:10:00,0.4924,0.4927,0.492,0.4927,155200000.0
2009-03-04 03:11:00,0.4928,0.49295,0.49275,0.4928,180200000.0
2009-03-04 03:12:00,0.49275,0.49295,0.49275,0.49295,161200000.0
2009-03-04 03:13:00,0.49295,0.49295,0.49235,0.4927,111400000.0
2009-03-04 03:14:00,0.4927,0.49275,0.4925,0.4927,433600000.0
2009-03-04 03:15:00,0.4927,0.4929,0.49265,0.4927,165400000.0
2009-03-04 03:16:00,0.4927,0.4927,0.49255,0.49255,40000000.0
2009-03-04 03:17:00,0.49265,0.49265,0.4926,0.4926,26600000.0
2009-03-04 03:18:00,0.4926,0.49265,0.4923,0.4923,89700000.0
2009-03-04 03:19:00,0.49245,0.4926,0.49245,0.49255,8800000.0
2009-03-04 03:20:00,0.49265,0.49265,0.49255,0.49255,26400000.0
2009-03-04 03:21:00,0.49265,0.49265,0.4923,0.49235,218500000.0
2009-03-04 03:22:00,0.49235,0.49295,0.4923,0.49265,139000000.0
2009-03-04 03:23:00,0.49249,0.49255,0.49238,0.49254,34600000.0
2009-03-04 03:24:00,0.49265,0.4927,0.49265,0.4927,22800000.0
2009-03-04 03:25:00,0.49245,0.49247,0.49221,0.49247,62999998.0
2009-03-04 03:26:00,0.49285,0.49285,0.49285,0.49285,9800000.0
2009-03-04 03:27:00,0.49305,0.49305,0.49275,0.49275,14700000.0
2009-03-04 03:28:00,0.49285,0.49285,0.49235,0.49245,137000000.0
2009-03-04 03:29:00,0.49245,0.49245,0.492,0.4922,133200000.0
2009-03-04 03:30:00,0.4922,0.4925,0.49205,0.4925,222200000.0
2009-03-04 03:31:00,0.49255,0.49255,0.49235,0.49235,7200000.0
2009-03-04 03:32:00,0.4923,0.4929,0.4923,0.4929,109800000.0
2009-03-04 03:33:00,0.4928,0.4928,0.49275,0.4928,20200000.0
2009-03-04 03:34:00,0.4929,0.4929,0.4929,0.4929,22600000.0
2009-03-04 03:35:00,0.4929,0.493,0.4929,0.4929,35000000.0
2009-03-04 03:36:00,0.493,0.493,0.4928,0.493,87200000.0
2009-03-04 03:37:00,0.49305,0.4931,0.4928,0.493,179800000.0
2009-03-04 03:38:00,0.4929,0.49305,0.4929,0.493,85999999.0
2009-03-04 03:39:00,0.493,0.493,0.4925,0.493,86600000.0
2009-03-04 03:40:00,0.493,0.493,0.4929,0.4929,131200000.0
2009-03-04 03:41:00,0.4929,0.4931,0.4929,0.493,93600000.0
2009-03-04 03:42:00,0.49305,0.4931,0.49305,0.4931,9400000.0
2009-03-04 03:43:00,0.4931,0.4931,0.4931,0.4931,6000000.0
2009-03-04 03:44:00,0.4931,0.4931,0.4931,0.4931,6000000.0
2009-03-04 03:45:00,0.4931,0.4931,0.4927,0.4928,140400000.0
2009-03-04 03:46:00,0.4928,0.4928,0.4927,0.49275,61400000.0
2009-03-04 03:47:00,0.49275,0.49275,0.49245,0.49245,216799999.0
2009-03-04 03:48:00,0.49255,0.49255,0.49255,0.49255,22800000.0
2009-03-04 03:49:00,0.49255,0.4929,0.4925,0.49285,178599999.0
2009-03-04 03:50:00,0.4928,0.4929,0.4928,0.4929,76600000.0
2009-03-04 03:51:00,0.4929,0.4931,0.4929,0.493,79000000.0
2009-03-04 03:52:00,0.49305,0.49305,0.4926,0.4926,99200001.0
2009-03-04 03:53:00,0.4927,0.4927,0.4926,0.4927,193400000.0
2009-03-04 03:54:00,0.49275,0.4928,0.49275,0.4928,41600000.0
2009-03-04 03:55:00,0.4928,0.4931,0.4927,0.4927,34600000.0
2009-03-04 03:56:00,0.49285,0.493,0.4928,0.493,31600000.0
2009-03-04 03:57:00,0.493,0.4932,0.493,0.493,47000000.0
2009-03-04 03:58:00,0.4931,0.49315,0.4931,0.4931,11600000.0
2009-03-04 03:59:00,0.4932,0.4933,0.4932,0.4933,173000000.0
2009-03-04 04:00:00,0.49325,0.4933,0.4931,0.4931,243200000.0
2009-03-04 04:01:00,0.4931,0.4932,0.4931,0.4932,37000000.0
2009-03-04 04:02:00,0.4932,0.4933,0.4931,0.49315,99400000.0
2009-03-04 04:03:00,0.4933,0.4933,0.4933,0.4933,9000000.0
2009-03-04 04:04:00,0.49345,0.49345,0.4933,0.4933,66000000.0
2009-03-04 04:05:00,0.49345,0.49345,0.4933,0.4933,62600000.0
2009-03-04 04:06:00,0.49345,0.49345,0.4933,0.49335,35400000.0
2009-03-04 04:07:00,0.49335,0.4937,0.49335,0.4934,125400000.0
2009-03-04 04:08:00,0.49325,0.49325,0.49325,0.49325,20799999.0
2009-03-04 04:09:00,0.49325,0.49325,0.49325,0.49325,17600000.0
2009-03-04 04:10:00,0.49335,0.49335,0.49325,0.49325,35400000.0
2009-03-04 04:11:00,0.49325,0.49335,0.49325,0.49335,45600000.0
2009-03-04 04:12:00,0.49335,0.4934,0.49325,0.4934,39400000.0
2009-03-04 04:13:00,0.4934,0.4935,0.4933,0.49345,236199999.0
2009-03-04 04:14:00,0.49345,0.4935,0.49345,0.4935,21200001.0
2009-03-04 04:15:00,0.49345,0.49345,0.49345,0.49345,186200004.0
2009-03-04 04:16:00,0.49345,0.49345,0.49345,0.49345,58400002.0
2009-03-04 04:17:00,0.49345,0.49375,0.49345,0.49365,92600000.0
2009-03-04 04:18:00,0.49365,0.4937,0.49365,0.4937,26400000.0
2009-03-04 04:19:00,0.4937,0.494,0.4937,0.494,142400000.0
2009-03-04 04:20:00,0.494,0.4942,0.49395,0.4942,82000000.0
2009-03-04 04:21:00,0.49415,0.49415,0.494,0.494,33400000.0
2009-03-04 04:22:00,0.494,0.494,0.4939,0.494,50600000.0
2009-03-04 04:23:00,0.494,0.49405,0.494,0.49405,13600000.0
2009-03-04 04:24:00,0.494,0.49405,0.494,0.49405,14200000.0
2009-03-04 04:25:00,0.49405,0.49405,0.49395,0.494,206200001.0
2009-03-04 04:26:00,0.49395,0.49395,0.49395,0.49395,40400002.0
2009-03-04 04:27:00,0.49395,0.49395,0.49395,0.49395,90000000.0
2009-03-04 04:28:00,0.49387,0.49387,0.49345,0.49373,16400000.0
2009-03-04 04:29:00,0.4938,0.4938,0.49337,0.49373,78000000.0
2009-03-04 04:30:00,0.49395,0.49395,0.49395,0.49395,32800000.0
2009-03-04 04:31:00,0.49341,0.49401,0.49333,0.49352,83600000.0
2009-03-04 04:32:00,0.49395,0.49395,0.49375,0.49375,79400001.0
2009-03-04 04:33:00,0.4938,0.4938,0.4936,0.49365,447800002.0
2009-03-04 04:34:00,0.49365,0.49365,0.4936,0.49365,81200001.0
2009-03-04 04:35:00,0.49316,0.49357,0.49312,0.49328,17000000.0
2009-03-04 04:36:00,0.4937,0.49375,0.4937,0.49375,22400000.0
2009-03-04 04:37:00,0.49375,0.49375,0.49365,0.49365,20000000.0
2009-03-04 04:38:00,0.4937,0.49375,0.4937,0.4937,16000000.0
2009-03-04 04:39:00,0.4937,0.49375,0.4937,0.49375,4000000.0
2009-03-04 04:40:00,0.49365,0.49385,0.49365,0.49385,78000001.0
2009-03-04 04:41:00,0.4937,0.49405,0.4937,0.494,40200000.0
2009-03-04 04:42:00,0.494,0.494,0.49385,0.49385,54400000.0
2009-03-04 04:43:00,0.494,0.494,0.494,0.494,6000000.0
2009-03-04 04:44:00,0.494,0.494,0.4936,0.4936,91200000.0
2009-03-04 04:45:00,0.49375,0.494,0.49375,0.494,33400000.0
2009-03-04 04:46:00,0.49395,0.49395,0.49375,0.49375,58400000.0
2009-03-04 04:47:00,0.4939,0.49395,0.4939,0.49395,12000000.0
2009-03-04 04:48:00,0.494,0.4941,0.494,0.49405,36000000.0
2009-03-04 04:49:00,0.49405,0.49415,0.494,0.494,28200000.0
2009-03-04 04:50:00,0.494,0.4941,0.494,0.4941,20600000.0
2009-03-04 04:51:00,0.4941,0.49425,0.4941,0.49425,7400000.0
2009-03-04 04:52:00,0.4941,0.49435,0.4941,0.49435,8400000.0
2009-03-04 04:53:00,0.49435,0.49435,0.49415,0.49425,63400000.0
2009-03-04 04:54:00,0.49425,0.49455,0.4942,0.4945,19400000.0
2009-03-04 04:55:00,0.4945,0.49455,0.49425,0.49445,154400000.0
2009-03-04 04:56:00,0.49445,0.49445,0.49425,0.49445,93200000.0
2009-03-04 04:57:00,0.49445,0.4947,0.49445,0.4945,95400000.0
2009-03-04 04:58:00,0.4945,0.49465,0.4943,0.4946,44200000.0
2009-03-04 04:59:00,0.4946,0.4948,0.49425,0.4945,152000001.0
2009-03-04 05:00:00,0.4946,0.4946,0.49445,0.49445,26200000.0
2009-03-04 05:01:00,0.4944,0.4944,0.4944,0.4944,3000000.0
2009-03-04 05:02:00,0.4944,0.4944,0.49425,0.49425,19800000.0
2009-03-04 05:03:00,0.49425,0.49425,0.4941,0.4941,8400000.0
2009-03-04 05:04:00,0.4941,0.49455,0.49395,0.494,273200003.0
2009-03-04 05:05:00,0.4938,0.494,0.4938,0.494,34000000.0
2009-03-04 05:06:00,0.49395,0.49395,0.49355,0.49355,72400000.0
2009-03-04 05:07:00,0.49355,0.4938,0.49325,0.4936,97000000.0
2009-03-04 05:08:00,0.49355,0.49395,0.4932,0.4938,108400000.0
2009-03-04 05:09:00,0.4938,0.49385,0.49375,0.49385,23000000.0
2009-03-04 05:10:00,0.49352,0.49352,0.49342,0.49342,15000000.0
2009-03-04 05:11:00,0.4937,0.49375,0.49355,0.4936,145400000.0
2009-03-04 05:12:00,0.49365,0.49365,0.49355,0.49355,57000000.0
2009-03-04 05:13:00,0.49355,0.49355,0.49325,0.49345,249000000.0
2009-03-04 05:14:00,0.4935,0.4936,0.4934,0.4935,100000000.0
2009-03-04 05:15:00,0.4935,0.4935,0.4934,0.4935,11800000.0
2009-03-04 05:16:00,0.4935,0.49355,0.4934,0.49345,141600000.0
2009-03-04 05:17:00,0.49345,0.4936,0.4934,0.49345,380800007.0
2009-03-04 05:18:00,0.49355,0.49355,0.4935,0.49355,74000000.0
2009-03-04 05:19:00,0.49355,0.49355,0.4935,0.4935,48800000.0
2009-03-04 05:20:00,0.49323,0.4934,0.49319,0.49332,89000000.0
2009-03-04 05:21:00,0.49327,0.49333,0.4932,0.49333,88000000.0
2009-03-04 05:22:00,0.4935,0.4935,0.4935,0.4935,1000000.0
2009-03-04 05:23:00,0.49355,0.4936,0.49355,0.4936,43200000.0
2009-03-04 05:24:00,0.4936,0.4936,0.49355,0.4936,49800000.0
2009-03-04 05:25:00,0.49355,0.49355,0.49355,0.49355,16400000.0
2009-03-04 05:26:00,0.49323,0.4935,0.49318,0.49341,109800000.0
2009-03-04 05:27:00,0.4938,0.49395,0.4935,0.4935,41200000.0
2009-03-04 05:28:00,0.4938,0.49395,0.4936,0.4936,46600000.0
2009-03-04 05:29:00,0.49355,0.4936,0.49355,0.4936,22000000.0
2009-03-04 05:30:00,0.49365,0.4937,0.4936,0.4937,79600001.0
2009-03-04 05:31:00,0.49341,0.49362,0.49337,0.49355,22200000.0
2009-03-04 05:32:00,0.49349,0.4936,0.49344,0.49348,72800000.0
2009-03-04 05:33:00,0.4938,0.4939,0.4938,0.4939,10000000.0
2009-03-04 05:34:00,0.4939,0.4939,0.49375,0.49375,44400000.0
2009-03-04 05:35:00,0.4938,0.4938,0.4938,0.4938,2000000.0
2009-03-04 05:36:00,0.49375,0.4939,0.49375,0.4939,45200000.0
2009-03-04 05:37:00,0.49395,0.4942,0.4939,0.4942,96400000.0
2009-03-04 05:38:00,0.4943,0.49445,0.49385,0.49435,210400000.0
2009-03-04 05:39:00,0.49435,0.49435,0.49385,0.49415,399500003.0
2009-03-04 05:40:00,0.4945,0.4947,0.4942,0.49465,342400006.0
2009-03-04 05:41:00,0.49465,0.4947,0.49425,0.4946,115600001.0
2009-03-04 05:42:00,0.49475,0.4952,0.49455,0.49515,87400000.0
2009-03-04 05:43:00,0.49515,0.49515,0.4949,0.4951,206000002.0
2009-03-04 05:44:00,0.4951,0.4951,0.4949,0.49495,396400003.0
2009-03-04 05:45:00,0.49495,0.49555,0.4947,0.49515,255800002.0
2009-03-04 05:46:00,0.49515,0.49515,0.4945,0.49485,76200001.0
2009-03-04 05:47:00,0.49505,0.4951,0.4946,0.49485,313600001.0
2009-03-04 05:48:00,0.495,0.4951,0.4948,0.4948,273200000.0
2009-03-04 05:49:00,0.4948,0.49495,0.4947,0.4948,205400000.0
2009-03-04 05:50:00,0.49485,0.49485,0.494,0.49465,342200001.0
2009-03-04 05:51:00,0.49465,0.49465,0.4945,0.4945,34400000.0
2009-03-04 05:52:00,0.4945,0.49475,0.49445,0.49475,158799999.0
2009-03-04 05:53:00,0.49475,0.49475,0.4945,0.49475,198400000.0
2009-03-04 05:54:00,0.49475,0.4948,0.4945,0.4945,313600000.0
2009-03-04 05:55:00,0.4947,0.4948,0.4947,0.4948,132200000.0
2009-03-04 05:56:00,0.4948,0.49495,0.4948,0.49495,41600000.0
2009-03-04 05:57:00,0.49505,0.49505,0.4948,0.4949,91800000.0
2009-03-04 05:58:00,0.49495,0.49495,0.4949,0.4949,26200000.0
2009-03-04 05:59:00,0.4949,0.49515,0.4949,0.4951,75200000.0
2009-03-04 06:00:00,0.4951,0.4954,0.4951,0.4953,141200001.0
2009-03-04 06:01:00,0.4953,0.4954,0.49525,0.49525,157000000.0
2009-03-04 06:02:00,0.49525,0.49525,0.495,0.4951,28400000.0
2009-03-04 06:03:00,0.49505,0.49505,0.49495,0.495,26200000.0
2009-03-04 06:04:00,0.495,0.495,0.495,0.495,9000000.0
2009-03-04 06:05:00,0.4948,0.49493,0.49477,0.49493,161400000.0
2009-03-04 06:06:00,0.49505,0.49505,0.49495,0.49505,77000000.0
2009-03-04 06:07:00,0.495,0.495,0.495,0.495,21000000.0
2009-03-04 06:08:00,0.49495,0.49515,0.4948,0.4948,424600001.0
2009-03-04 06:09:00,0.49495,0.495,0.4949,0.49495,73600000.0
2009-03-04 06:10:00,0.49495,0.49505,0.4949,0.49505,229600000.0
2009-03-04 06:11:00,0.49505,0.49515,0.49505,0.4951,307000001.0
2009-03-04 06:12:00,0.49515,0.49515,0.495,0.4951,358800000.0
2009-03-04 06:13:00,0.49515,0.49515,0.49505,0.49505,56399999.0
2009-03-04 06:14:00,0.49505,0.49505,0.49495,0.49495,198800000.0
2009-03-04 06:15:00,0.49495,0.495,0.49455,0.495,155800000.0
2009-03-04 06:16:00,0.495,0.495,0.4948,0.495,34400000.0
2009-03-04 06:17:00,0.49495,0.49495,0.49475,0.49495,61000000.0
2009-03-04 06:18:00,0.49436,0.49473,0.49419,0.49437,129200000.0
2009-03-04 06:19:00,0.495,0.495,0.49475,0.49475,186000001.0
2009-03-04 06:20:00,0.4947,0.49495,0.4947,0.4949,90200000.0
2009-03-04 06:21:00,0.495,0.495,0.4949,0.495,83200000.0
2009-03-04 06:22:00,0.495,0.4952,0.495,0.4952,18400000.0
2009-03-04 06:23:00,0.49525,0.49525,0.4949,0.495,161400000.0
2009-03-04 06:24:00,0.4951,0.4951,0.4951,0.4951,3000000.0
2009-03-04 06:25:00,0.4947,0.49492,0.49461,0.49468,46200000.0
2009-03-04 06:26:00,0.49466,0.49489,0.49463,0.4948,27200000.0
2009-03-04 06:27:00,0.49478,0.49479,0.49452,0.49465,27600000.0
2009-03-04 06:28:00,0.4951,0.49515,0.4951,0.49515,6400000.0
2009-03-04 06:29:00,0.4951,0.4953,0.495,0.495,129000000.0
2009-03-04 06:30:00,0.49465,0.49489,0.49457,0.49462,28000000.0
2009-03-04 06:31:00,0.49467,0.49506,0.4945,0.49506,71800000.0
2009-03-04 06:32:00,0.49495,0.49495,0.49461,0.49467,41400000.0
2009-03-04 06:33:00,0.49468,0.49479,0.49453,0.49468,46600000.0
2009-03-04 06:34:00,0.495,0.4951,0.4946,0.4948,109200000.0
2009-03-04 06:35:00,0.4948,0.495,0.4945,0.49465,105400000.0
2009-03-04 06:36:00,0.4948,0.49495,0.4947,0.4948,129400000.0
2009-03-04 06:37:00,0.49495,0.49495,0.4948,0.4949,77200000.0
2009-03-04 06:38:00,0.4949,0.49495,0.4948,0.49495,56600000.0
2009-03-04 06:39:00,0.49495,0.49505,0.4947,0.4947,152200001.0
2009-03-04 06:40:00,0.4947,0.49475,0.4947,0.49475,36000000.0
2009-03-04 06:41:00,0.49485,0.49485,0.49485,0.49485,6800000.0
2009-03-04 06:42:00,0.4949,0.4949,0.4948,0.49485,51600000.0
2009-03-04 06:43:00,0.49485,0.49485,0.49465,0.4947,105200000.0
2009-03-04 06:44:00,0.4947,0.49495,0.4947,0.49495,20000000.0
2009-03-04 06:45:00,0.49495,0.495,0.49495,0.495,11200000.0
2009-03-04 06:46:00,0.495,0.495,0.495,0.495,9800000.0
2009-03-04 06:47:00,0.495,0.495,0.4946,0.49485,31000000.0
2009-03-04 06:48:00,0.49485,0.4949,0.4947,0.4949,22000000.0
2009-03-04 06:49:00,0.4949,0.4949,0.4948,0.4949,48400000.0
2009-03-04 06:50:00,0.4949,0.4949,0.4949,0.4949,3400000.0
2009-03-04 06:51:00,0.49448,0.49459,0.49448,0.49449,22400000.0
2009-03-04 06:52:00,0.4949,0.4949,0.4949,0.4949,16200000.0
2009-03-04 06:53:00,0.4949,0.4949,0.4949,0.4949,80800000.0
2009-03-04 06:54:00,0.4949,0.4949,0.4949,0.4949,3000000.0
2009-03-04 06:55:00,0.49492,0.49492,0.49445,0.49463,89400000.0
2009-03-04 06:56:00,0.4949,0.4949,0.4949,0.4949,33600000.0
2009-03-04 06:57:00,0.4949,0.4949,0.4949,0.4949,21600000.0
2009-03-04 06:58:00,0.4949,0.4949,0.4949,0.4949,3000000.0
2009-03-04 06:59:00,0.49452,0.4946,0.49452,0.49458,12000000.0
2009-03-04 07:00:00,0.4949,0.4949,0.4949,0.4949,73400000.0
2009-03-04 07:01:00,0.4949,0.4949,0.4949,0.4949,20600000.0
2009-03-04 07:02:00,0.4949,0.4949,0.4949,0.4949,33600000.0
2009-03-04 07:03:00,0.495,0.49515,0.4949,0.495,73600000.0
2009-03-04 07:04:00,0.495,0.495,0.495,0.495,12000000.0
2009-03-04 07:05:00,0.495,0.495,0.495,0.495,17600000.0
2009-03-04 07:06:00,0.495,0.495,0.495,0.495,47400000.0
2009-03-04 07:07:00,0.495,0.495,0.495,0.495,18600000.0
2009-03-04 07:08:00,0.495,0.495,0.495,0.495,6000000.0
2009-03-04 07:09:00,0.495,0.495,0.49495,0.495,49200000.0
2009-03-04 07:10:00,0.49451,0.49485,0.49451,0.4948,49000000.0
2009-03-04 07:11:00,0.4952,0.4952,0.495,0.495,37400000.0
2009-03-04 07:12:00,0.4951,0.4951,0.4951,0.4951,2000000.0
2009-03-04 07:13:00,0.4951,0.4954,0.495,0.495,147400000.0
2009-03-04 07:14:00,0.495,0.495,0.4947,0.4948,72800000.0
2009-03-04 07:15:00,0.49485,0.495,0.49485,0.49485,32000000.0
2009-03-04 07:16:00,0.49485,0.49505,0.49485,0.49505,6000000.0
2009-03-04 07:17:00,0.495,0.4952,0.495,0.4952,30000000.0
2009-03-04 07:18:00,0.4953,0.4953,0.4952,0.4952,12000000.0
2009-03-04 07:19:00,0.49454,0.49496,0.49449,0.49484,13200000.0
2009-03-04 07:20:00,0.49535,0.49535,0.49535,0.49535,4800000.0
2009-03-04 07:21:00,0.49469,0.4949,0.49435,0.49435,23000000.0
2009-03-04 07:22:00,0.49447,0.49495,0.49447,0.49495,19600000.0
2009-03-04 07:23:00,0.49473,0.49486,0.49463,0.49473,23600000.0
2009-03-04 07:24:00,0.49545,0.49545,0.4951,0.4951,4600000.0
2009-03-04 07:25:00,0.49481,0.49485,0.49469,0.49482,25200000.0
2009-03-04 07:26:00,0.49535,0.49555,0.4951,0.49555,25000000.0
2009-03-04 07:27:00,0.49555,0.49555,0.49555,0.49555,3200000.0
2009-03-04 07:28:00,0.4949,0.49505,0.49484,0.49493,104800000.0
2009-03-04 07:29:00,0.49555,0.49555,0.4952,0.49545,21500000.0
2009-03-04 07:30:00,0.49485,0.49522,0.49458,0.49489,115000000.0
2009-03-04 07:31:00,0.49545,0.4955,0.49545,0.4955,8000000.0
2009-03-04 07:32:00,0.4949,0.49507,0.49472,0.49507,29400000.0
2009-03-04 07:33:00,0.4955,0.4955,0.4953,0.4955,10800000.0
2009-03-04 07:34:00,0.4956,0.4956,0.4956,0.4956,3200000.0
2009-03-04 07:35:00,0.49492,0.49502,0.49484,0.49502,28000000.0
2009-03-04 07:36:00,0.4956,0.4956,0.4956,0.4956,1600000.0
2009-03-04 07:37:00,0.49515,0.49525,0.49515,0.49525,24000000.0
2009-03-04 07:38:00,0.49525,0.4955,0.49525,0.49535,146600000.0
2009-03-04 07:39:00,0.49535,0.4955,0.49535,0.49545,154800000.0
2009-03-04 07:40:00,0.49493,0.4951,0.49479,0.49486,77000000.0
2009-03-04 07:41:00,0.4955,0.4955,0.4955,0.4955,3000000.0
2009-03-04 07:42:00,0.49545,0.4955,0.49545,0.4955,104400000.0
2009-03-04 07:43:00,0.4954,0.4955,0.4954,0.4955,20000000.0
2009-03-04 07:44:00,0.49555,0.49555,0.49555,0.49555,3000000.0
2009-03-04 07:45:00,0.4955,0.4955,0.4955,0.4955,14000000.0
2009-03-04 07:46:00,0.49545,0.49545,0.49545,0.49545,19000000.0
2009-03-04 07:47:00,0.4955,0.49555,0.4952,0.4952,58600000.0
2009-03-04 07:48:00,0.4954,0.4954,0.4954,0.4954,3000000.0
2009-03-04 07:49:00,0.49535,0.49545,0.49535,0.49535,109600000.0
2009-03-04 07:50:00,0.4954,0.4954,0.4952,0.4952,121400000.0
2009-03-04 07:51:00,0.49525,0.49525,0.4947,0.4948,72600000.0
2009-03-04 07:52:00,0.4948,0.4948,0.49425,0.49475,84800000.0
2009-03-04 07:53:00,0.4947,0.4948,0.4946,0.4948,54000000.0
2009-03-04 07:54:00,0.4948,0.4948,0.4947,0.4948,242600000.0
2009-03-04 07:55:00,0.4948,0.4948,0.49475,0.49475,52800000.0
2009-03-04 07:56:00,0.49475,0.49485,0.4947,0.49485,125600000.0
2009-03-04 07:57:00,0.49485,0.49515,0.49455,0.4947,21100000.0
2009-03-04 07:58:00,0.4948,0.4948,0.4948,0.4948,3000000.0
2009-03-04 07:59:00,0.49475,0.49475,0.49475,0.49475,35400000.0
2009-03-04 08:00:00,0.4948,0.4948,0.49475,0.4948,31800000.0
2009-03-04 08:01:00,0.49431,0.49451,0.49403,0.49446,159200000.0
2009-03-04 08:02:00,0.495,0.49505,0.4947,0.495,77200000.0
2009-03-04 08:03:00,0.495,0.4952,0.4948,0.4948,59800000.0
2009-03-04 08:04:00,0.4948,0.4954,0.4948,0.4954,112400000.0
2009-03-04 08:05:00,0.4953,0.49585,0.49505,0.49525,210200000.0
2009-03-04 08:06:00,0.49535,0.49535,0.49535,0.49535,6000000.0
2009-03-04 08:07:00,0.49535,0.4955,0.49535,0.49535,15000000.0
2009-03-04 08:08:00,0.49545,0.4957,0.49525,0.49555,27000000.0
2009-03-04 08:09:00,0.49545,0.49555,0.49535,0.49555,65000000.0
2009-03-04 08:10:00,0.4955,0.4956,0.4955,0.49555,46800000.0
2009-03-04 08:11:00,0.49555,0.49555,0.4952,0.49525,136800002.0
2009-03-04 08:12:00,0.4952,0.4953,0.4951,0.4952,67600000.0
2009-03-04 08:13:00,0.4953,0.4954,0.4952,0.4953,51400000.0
2009-03-04 08:14:00,0.49535,0.4954,0.4953,0.4953,19800000.0
2009-03-04 08:15:00,0.49525,0.49525,0.4952,0.4952,6000000.0
2009-03-04 08:16:00,0.49476,0.49507,0.49466,0.49502,89800000.0
2009-03-04 08:17:00,0.4952,0.4952,0.49505,0.49515,65000000.0
2009-03-04 08:18:00,0.49515,0.49515,0.4951,0.49515,44200000.0
2009-03-04 08:19:00,0.49486,0.49514,0.4947,0.49501,75200000.0
2009-03-04 08:20:00,0.49515,0.4952,0.49515,0.4952,83000000.0
2009-03-04 08:21:00,0.4952,0.4954,0.49515,0.4954,33400000.0
2009-03-04 08:22:00,0.49545,0.4955,0.4951,0.4953,86200001.0
2009-03-04 08:23:00,0.4955,0.4955,0.4955,0.4955,16800000.0
2009-03-04 08:24:00,0.4957,0.4957,0.4955,0.4955,25600000.0
2009-03-04 08:25:00,0.49511,0.49571,0.49496,0.49543,163600000.0
2009-03-04 08:26:00,0.4955,0.4955,0.4955,0.4955,14200000.0
2009-03-04 08:27:00,0.49542,0.49556,0.49509,0.49526,21000000.0
2009-03-04 08:28:00,0.4956,0.49565,0.4955,0.4956,119000000.0
2009-03-04 08:29:00,0.49555,0.4956,0.49535,0.4956,41400000.0
2009-03-04 08:30:00,0.49555,0.49555,0.4955,0.4955,48200000.0
2009-03-04 08:31:00,0.49516,0.49542,0.49506,0.49515,44000000.0
2009-03-04 08:32:00,0.49555,0.4956,0.49555,0.4956,4000000.0
2009-03-04 08:33:00,0.49565,0.4957,0.49565,0.4957,24000000.0
2009-03-04 08:34:00,0.4957,0.4958,0.4957,0.4957,52400000.0
2009-03-04 08:35:00,0.4957,0.49575,0.49555,0.4956,46400000.0
2009-03-04 08:36:00,0.4956,0.49585,0.49555,0.49575,70800000.0
2009-03-04 08:37:00,0.4959,0.4959,0.49555,0.49555,80600000.0
2009-03-04 08:38:00,0.49565,0.4959,0.4955,0.4955,142800000.0
2009-03-04 08:39:00,0.4955,0.4958,0.4955,0.49565,58800000.0
2009-03-04 08:40:00,0.49565,0.4957,0.49565,0.4957,18400000.0
2009-03-04 08:41:00,0.4957,0.4957,0.4957,0.4957,3000000.0
2009-03-04 08:42:00,0.49565,0.49575,0.4955,0.49575,85000000.0
2009-03-04 08:43:00,0.4957,0.49595,0.49555,0.49595,178200000.0
2009-03-04 08:44:00,0.49595,0.49615,0.4958,0.496,147400000.0
2009-03-04 08:45:00,0.496,0.496,0.496,0.496,13200000.0
2009-03-04 08:46:00,0.496,0.49625,0.49595,0.4962,47800000.0
2009-03-04 08:47:00,0.4962,0.4962,0.496,0.496,123400000.0
2009-03-04 08:48:00,0.49615,0.49625,0.496,0.4962,43000000.0
2009-03-04 08:49:00,0.4962,0.4967,0.4962,0.4967,51800000.0
2009-03-04 08:50:00,0.4967,0.4967,0.4965,0.4965,55000000.0
2009-03-04 08:51:00,0.4965,0.49655,0.49605,0.49605,106400002.0
2009-03-04 08:52:00,0.49605,0.49655,0.49605,0.49615,138200003.0
2009-03-04 08:53:00,0.4963,0.4963,0.49605,0.49605,54000000.0
2009-03-04 08:54:00,0.49605,0.49605,0.4954,0.49565,55600000.0
2009-03-04 08:55:00,0.49565,0.49585,0.4954,0.4955,188400000.0
2009-03-04 08:56:00,0.49565,0.49625,0.4952,0.4959,135400000.0
2009-03-04 08:57:00,0.4959,0.496,0.4958,0.496,145200000.0
2009-03-04 08:58:00,0.4958,0.4959,0.4958,0.4959,47000000.0
2009-03-04 08:59:00,0.49571,0.49577,0.49542,0.49553,22800000.0
2009-03-04 09:00:00,0.4959,0.4959,0.49585,0.4959,37000000.0
2009-03-04 09:01:00,0.49585,0.496,0.4958,0.4958,76800000.0
2009-03-04 09:02:00,0.496,0.496,0.496,0.496,6000000.0
2009-03-04 09:03:00,0.49595,0.49595,0.49575,0.49575,141400000.0
2009-03-04 09:04:00,0.49595,0.49595,0.4958,0.4958,57000000.0
2009-03-04 09:05:00,0.4958,0.4963,0.4958,0.4959,101200000.0
2009-03-04 09:06:00,0.496,0.496,0.4956,0.49565,144200000.0
2009-03-04 09:07:00,0.4958,0.49585,0.4954,0.49585,112200000.0
2009-03-04 09:08:00,0.49585,0.49585,0.4958,0.4958,12400000.0
2009-03-04 09:09:00,0.4958,0.4958,0.4957,0.4958,72800000.0
2009-03-04 09:10:00,0.4958,0.4958,0.49575,0.49575,304200000.0
2009-03-04 09:11:00,0.4958,0.49585,0.4957,0.4958,239200002.0
2009-03-04 09:12:00,0.4958,0.4958,0.4958,0.4958,8000000.0
2009-03-04 09:13:00,0.4958,0.4958,0.49575,0.49575,51600000.0
2009-03-04 09:14:00,0.4958,0.4958,0.49575,0.4958,44600000.0
2009-03-04 09:15:00,0.4958,0.4959,0.49575,0.49575,171200000.0
2009-03-04 09:16:00,0.49575,0.49605,0.49575,0.49585,157000002.0
2009-03-04 09:17:00,0.49585,0.49585,0.4958,0.49585,173000000.0
2009-03-04 09:18:00,0.49585,0.49645,0.49585,0.49635,219200001.0
2009-03-04 09:19:00,0.49645,0.49645,0.4961,0.4963,158400001.0
2009-03-04 09:20:00,0.49615,0.49625,0.4961,0.49615,35400000.0
2009-03-04 09:21:00,0.496,0.49695,0.496,0.4964,57000000.0
2009-03-04 09:22:00,0.4964,0.49675,0.4962,0.4966,78000000.0
2009-03-04 09:23:00,0.49655,0.49665,0.49635,0.49635,161600002.0
2009-03-04 09:24:00,0.49635,0.49675,0.49615,0.49675,236999997.0
2009-03-04 09:25:00,0.4968,0.49705,0.4967,0.4967,31800000.0
2009-03-04 09:26:00,0.49665,0.49665,0.49665,0.49665,46000000.0
2009-03-04 09:27:00,0.49665,0.49665,0.49655,0.49665,27000000.0
2009-03-04 09:28:00,0.49665,0.49665,0.49665,0.49665,29800000.0
2009-03-04 09:29:00,0.4968,0.4968,0.4966,0.49665,41400000.0
2009-03-04 09:30:00,0.49665,0.4968,0.49655,0.49655,156000000.0
2009-03-04 09:31:00,0.49655,0.49665,0.49625,0.49625,206400000.0
2009-03-04 09:32:00,0.49625,0.49655,0.49625,0.49645,127400000.0
2009-03-04 09:33:00,0.4966,0.4966,0.49645,0.49645,76000000.0
2009-03-04 09:34:00,0.49635,0.49645,0.49635,0.49645,65400000.0
2009-03-04 09:35:00,0.49635,0.49635,0.49635,0.49635,7400000.0
2009-03-04 09:36:00,0.49635,0.4964,0.49635,0.4964,42000000.0
2009-03-04 09:37:00,0.49635,0.4965,0.49635,0.4964,44200000.0
2009-03-04 09:38:00,0.4964,0.49655,0.4964,0.49655,24800000.0
2009-03-04 09:39:00,0.4966,0.4966,0.49655,0.49655,76400000.0
2009-03-04 09:40:00,0.49665,0.49665,0.4965,0.49665,93000000.0
2009-03-04 09:41:00,0.49665,0.4974,0.4965,0.4974,165000000.0
2009-03-04 09:42:00,0.49735,0.49735,0.49695,0.49695,27400000.0
2009-03-04 09:43:00,0.49715,0.49725,0.4971,0.4971,89399999.0
2009-03-04 09:44:00,0.4971,0.4973,0.4971,0.4972,196800000.0
2009-03-04 09:45:00,0.49715,0.49715,0.49655,0.4967,78600000.0
2009-03-04 09:46:00,0.49675,0.4969,0.49675,0.49685,92800000.0
2009-03-04 09:47:00,0.4968,0.4969,0.4968,0.4969,104400000.0
2009-03-04 09:48:00,0.4969,0.49695,0.49675,0.49695,116800000.0
2009-03-04 09:49:00,0.49695,0.4971,0.4969,0.4969,59600000.0
2009-03-04 09:50:00,0.49695,0.49695,0.4968,0.4969,139200000.0
2009-03-04 09:51:00,0.4969,0.4969,0.49655,0.49675,290400002.0
2009-03-04 09:52:00,0.49675,0.49675,0.4966,0.49665,25000000.0
2009-03-04 09:53:00,0.49665,0.49665,0.4966,0.49665,26000000.0
2009-03-04 09:54:00,0.49665,0.49665,0.4966,0.49665,11000000.0
2009-03-04 09:55:00,0.49665,0.49665,0.4962,0.4962,251800000.0
2009-03-04 09:56:00,0.4962,0.49645,0.49585,0.496,339800000.0
2009-03-04 09:57:00,0.4962,0.49645,0.4959,0.49645,162600000.0
2009-03-04 09:58:00,0.49645,0.49645,0.4964,0.49645,29000000.0
2009-03-04 09:59:00,0.49645,0.49665,0.4962,0.4964,263999999.0
2009-03-04 10:00:00,0.4964,0.4965,0.49595,0.49615,267400000.0
2009-03-04 10:01:00,0.49615,0.49645,0.49605,0.49625,300000000.0
2009-03-04 10:02:00,0.49625,0.49645,0.4959,0.49645,144000000.0
2009-03-04 10:03:00,0.496,0.4961,0.496,0.4961,20600000.0
2009-03-04 10:04:00,0.49615,0.49655,0.49605,0.49655,118000000.0
2009-03-04 10:05:00,0.49655,0.49655,0.4962,0.49625,55000000.0
2009-03-04 10:06:00,0.49625,0.49655,0.49595,0.49655,115200000.0
2009-03-04 10:07:00,0.49655,0.49655,0.49615,0.4964,149000000.0
2009-03-04 10:08:00,0.4964,0.49675,0.49615,0.4967,283000001.0
2009-03-04 10:09:00,0.4966,0.49685,0.4963,0.4965,351600000.0
2009-03-04 10:10:00,0.4965,0.49675,0.4964,0.49675,94400000.0
2009-03-04 10:11:00,0.49675,0.49705,0.4967,0.49695,385400002.0
2009-03-04 10:12:00,0.49705,0.49775,0.4968,0.4977,242399999.0
2009-03-04 10:13:00,0.4977,0.49785,0.4977,0.4977,227200000.0
2009-03-04 10:14:00,0.4977,0.49835,0.4977,0.49805,296200003.0
2009-03-04 10:15:00,0.49805,0.4985,0.49805,0.4983,490200002.0
2009-03-04 10:16:00,0.4983,0.49865,0.49805,0.4985,287200000.0
2009-03-04 10:17:00,0.4985,0.49855,0.4982,0.4982,243400000.0
2009-03-04 10:18:00,0.4983,0.4986,0.49825,0.4986,523400000.0
2009-03-04 10:19:00,0.4986,0.49875,0.4986,0.49875,161600000.0
2009-03-04 10:20:00,0.49875,0.49875,0.4983,0.49845,108400000.0
2009-03-04 10:21:00,0.49845,0.49865,0.498,0.49825,245400000.0
2009-03-04 10:22:00,0.49825,0.49845,0.4979,0.4982,239200000.0
2009-03-04 10:23:00,0.4982,0.49855,0.49805,0.49855,207400000.0
2009-03-04 10:24:00,0.49855,0.49885,0.4984,0.4984,308799999.0
2009-03-04 10:25:00,0.4984,0.49865,0.4983,0.49865,149600000.0
2009-03-04 10:26:00,0.49865,0.49865,0.4985,0.49855,150800000.0
2009-03-04 10:27:00,0.4986,0.49885,0.4984,0.49865,351000000.0
2009-03-04 10:28:00,0.49865,0.49895,0.49865,0.4988,246800000.0
2009-03-04 10:29:00,0.49885,0.49935,0.4988,0.49925,293400000.0
2009-03-04 10:30:00,0.4992,0.49935,0.49905,0.4992,238600000.0
2009-03-04 10:31:00,0.49925,0.49935,0.4992,0.4992,151000000.0
2009-03-04 10:32:00,0.4993,0.4997,0.4991,0.4997,275800002.0
2009-03-04 10:33:00,0.4997,0.50005,0.49945,0.49985,364599999.0
2009-03-04 10:34:00,0.49985,0.50015,0.4996,0.50005,286000000.0
2009-03-04 10:35:00,0.49995,0.50045,0.49995,0.50045,274000000.0
2009-03-04 10:36:00,0.5004,0.50075,0.5,0.5,406400000.0
2009-03-04 10:37:00,0.5,0.50005,0.49925,0.4999,344600001.0
2009-03-04 10:38:00,0.49995,0.50005,0.49995,0.49995,95800000.0
2009-03-04 10:39:00,0.49995,0.49995,0.49975,0.49995,312200002.0
2009-03-04 10:40:00,0.49995,0.5,0.4999,0.49995,150200000.0
2009-03-04 10:41:00,0.49995,0.49995,0.4993,0.49945,222800000.0
2009-03-04 10:42:00,0.49945,0.49975,0.49925,0.49935,225800000.0
2009-03-04 10:43:00,0.49935,0.49945,0.49925,0.4993,187600000.0
2009-03-04 10:44:00,0.4993,0.4997,0.49925,0.49955,277999999.0
2009-03-04 10:45:00,0.4996,0.4996,0.4989,0.4992,429200000.0
2009-03-04 10:46:00,0.4992,0.4992,0.49905,0.49915,144000000.0
2009-03-04 10:47:00,0.49915,0.4992,0.4991,0.4991,97800000.0
2009-03-04 10:48:00,0.4991,0.4991,0.49875,0.4988,103600000.0
2009-03-04 10:49:00,0.49885,0.49895,0.4983,0.49855,120000000.0
2009-03-04 10:50:00,0.49855,0.49865,0.49825,0.49845,91800000.0
2009-03-04 10:51:00,0.49845,0.49875,0.49825,0.49865,208400000.0
2009-03-04 10:52:00,0.49865,0.49945,0.4985,0.4991,182400000.0
2009-03-04 10:53:00,0.4991,0.4992,0.49885,0.49905,116400000.0
2009-03-04 10:54:00,0.4992,0.49945,0.49895,0.49925,424000000.0
2009-03-04 10:55:00,0.49945,0.4995,0.4992,0.49945,167600000.0
2009-03-04 10:56:00,0.49955,0.4996,0.49925,0.49935,44400000.0
2009-03-04 10:57:00,0.49935,0.49985,0.49935,0.49955,117000000.0
2009-03-04 10:58:00,0.4995,0.49955,0.4991,0.49925,113000000.0
2009-03-04 10:59:00,0.49925,0.4994,0.4992,0.49925,195800000.0
2009-03-04 11:00:00,0.49925,0.49945,0.49885,0.49885,221400000.0
2009-03-04 11:01:00,0.49885,0.4992,0.49885,0.4992,111400000.0
2009-03-04 11:02:00,0.4992,0.49925,0.499,0.49925,81800000.0
2009-03-04 11:03:00,0.49925,0.4993,0.4991,0.49915,355000000.0
2009-03-04 11:04:00,0.49915,0.49925,0.49915,0.49925,120200000.0
2009-03-04 11:05:00,0.49925,0.49925,0.49925,0.49925,44000000.0
2009-03-04 11:06:00,0.49925,0.4993,0.49915,0.49915,169400002.0
2009-03-04 11:07:00,0.49915,0.4993,0.4991,0.4991,131800001.0
2009-03-04 11:08:00,0.4991,0.49925,0.4989,0.499,188800000.0
2009-03-04 11:09:00,0.4989,0.4996,0.4989,0.4994,286400000.0
2009-03-04 11:10:00,0.49935,0.49955,0.499,0.4993,428200000.0
2009-03-04 11:11:00,0.49925,0.4997,0.4992,0.49935,488800000.0
2009-03-04 11:12:00,0.49935,0.49945,0.4993,0.49945,327200000.0
2009-03-04 11:13:00,0.49945,0.4998,0.49905,0.4993,274400000.0
2009-03-04 11:14:00,0.4993,0.49945,0.4992,0.49945,220400000.0
2009-03-04 11:15:00,0.49945,0.49945,0.49925,0.49925,122600000.0
2009-03-04 11:16:00,0.49925,0.4996,0.49925,0.49935,316400000.0
2009-03-04 11:17:00,0.4994,0.4994,0.4994,0.4994,21400000.0
2009-03-04 11:18:00,0.49945,0.49945,0.49935,0.49945,61800000.0
2009-03-04 11:19:00,0.4995,0.49955,0.49935,0.49935,44000000.0
2009-03-04 11:20:00,0.49935,0.4994,0.49935,0.49935,99800000.0
2009-03-04 11:21:00,0.49935,0.4994,0.49935,0.49935,124200000.0
2009-03-04 11:22:00,0.49935,0.4994,0.49935,0.4994,41600000.0
2009-03-04 11:23:00,0.49935,0.49935,0.49935,0.49935,56400000.0
2009-03-04 11:24:00,0.49935,0.49945,0.49935,0.49945,75800000.0
2009-03-04 11:25:00,0.49945,0.49945,0.49925,0.49925,90000000.0
2009-03-04 11:26:00,0.49925,0.49935,0.4992,0.49935,38600000.0
2009-03-04 11:27:00,0.49935,0.4994,0.49905,0.49915,146800000.0
2009-03-04 11:28:00,0.49915,0.49915,0.49905,0.49905,56400000.0
2009-03-04 11:29:00,0.4991,0.4992,0.49905,0.49915,116800000.0
2009-03-04 11:30:00,0.4992,0.49955,0.49915,0.4994,65400000.0
2009-03-04 11:31:00,0.4993,0.49935,0.4991,0.49925,75800000.0
2009-03-04 11:32:00,0.49925,0.4993,0.4991,0.4991,63200000.0
2009-03-04 11:33:00,0.4991,0.4993,0.4991,0.49915,69400000.0
2009-03-04 11:34:00,0.4991,0.4991,0.4991,0.4991,6400000.0
2009-03-04 11:35:00,0.4991,0.49925,0.49905,0.4992,50600000.0
2009-03-04 11:36:00,0.4991,0.4994,0.49905,0.49905,93000000.0
2009-03-04 11:37:00,0.499,0.49905,0.49855,0.4987,129000000.0
2009-03-04 11:38:00,0.49855,0.4988,0.49855,0.4986,74800001.0
2009-03-04 11:39:00,0.4987,0.49885,0.49855,0.49875,226800001.0
2009-03-04 11:40:00,0.4989,0.4991,0.49875,0.49895,186800000.0
2009-03-04 11:41:00,0.4989,0.49905,0.49855,0.49855,604600002.0
2009-03-04 11:42:00,0.49855,0.49875,0.4983,0.4987,212000000.0
2009-03-04 11:43:00,0.4987,0.49885,0.4984,0.49885,226000000.0
2009-03-04 11:44:00,0.4987,0.4991,0.4987,0.4991,169600000.0
2009-03-04 11:45:00,0.4991,0.4991,0.4985,0.49865,67800000.0
2009-03-04 11:46:00,0.49865,0.49865,0.49865,0.49865,15200000.0
2009-03-04 11:47:00,0.4988,0.4989,0.4988,0.4989,17600000.0
2009-03-04 11:48:00,0.4989,0.49915,0.4986,0.49875,117400000.0
2009-03-04 11:49:00,0.49875,0.4988,0.49875,0.4988,15600000.0
2009-03-04 11:50:00,0.4989,0.4994,0.49875,0.4992,206800000.0
2009-03-04 11:51:00,0.4992,0.4992,0.4992,0.4992,43800000.0
2009-03-04 11:52:00,0.4992,0.4992,0.499,0.49905,56000000.0
2009-03-04 11:53:00,0.4992,0.49935,0.499,0.499,160400000.0
2009-03-04 11:54:00,0.499,0.499,0.49885,0.4989,63600000.0
2009-03-04 11:55:00,0.49885,0.499,0.4986,0.4986,102800000.0
2009-03-04 11:56:00,0.4986,0.49875,0.49855,0.4986,64400000.0
2009-03-04 11:57:00,0.4986,0.4987,0.4986,0.4986,51400000.0
2009-03-04 11:58:00,0.4986,0.4988,0.4986,0.49875,263200000.0
2009-03-04 11:59:00,0.49875,0.4988,0.4986,0.4987,59000000.0
2009-03-04 12:00:00,0.4987,0.4988,0.4987,0.49875,95200000.0
2009-03-04 12:01:00,0.4987,0.499,0.49865,0.499,258800000.0
2009-03-04 12:02:00,0.4991,0.49915,0.49875,0.4989,139600000.0
2009-03-04 12:03:00,0.499,0.4991,0.4988,0.499,134800000.0
2009-03-04 12:04:00,0.499,0.4996,0.4988,0.49905,172800000.0
2009-03-04 12:05:00,0.499,0.4993,0.499,0.4992,86600000.0
2009-03-04 12:06:00,0.4992,0.4994,0.49905,0.4993,190200000.0
2009-03-04 12:07:00,0.4993,0.4994,0.49895,0.4993,91400000.0
2009-03-04 12:08:00,0.4995,0.4995,0.499,0.499,94200000.0
2009-03-04 12:09:00,0.4992,0.49935,0.499,0.499,71200000.0
2009-03-04 12:10:00,0.499,0.4991,0.49885,0.4989,112200000.0
2009-03-04 12:11:00,0.4989,0.499,0.4988,0.4989,154000000.0
2009-03-04 12:12:00,0.4989,0.4989,0.4988,0.4988,134200000.0
2009-03-04 12:13:00,0.4988,0.4989,0.4988,0.49885,123400000.0
2009-03-04 12:14:00,0.49885,0.49885,0.49865,0.4987,74800000.0
2009-03-04 12:15:00,0.4987,0.4987,0.49845,0.4987,190600000.0
2009-03-04 12:16:00,0.4986,0.4987,0.49855,0.4986,79600000.0
2009-03-04 12:17:00,0.4986,0.49865,0.4986,0.49865,40800000.0
2009-03-04 12:18:00,0.4987,0.49895,0.4986,0.4988,160200000.0
2009-03-04 12:19:00,0.49885,0.4993,0.4988,0.4989,228200001.0
2009-03-04 12:20:00,0.49895,0.49915,0.49895,0.49915,140000000.0
2009-03-04 12:21:00,0.49915,0.4993,0.49905,0.49905,209000000.0
2009-03-04 12:22:00,0.49905,0.49915,0.49895,0.49895,253400000.0
2009-03-04 12:23:00,0.49895,0.4991,0.49895,0.499,77000000.0
2009-03-04 12:24:00,0.499,0.4992,0.499,0.4992,59800000.0
2009-03-04 12:25:00,0.4992,0.4993,0.499,0.49905,173200000.0
2009-03-04 12:26:00,0.49905,0.4991,0.49875,0.49905,242800000.0
2009-03-04 12:27:00,0.49905,0.49925,0.49905,0.4991,27200000.0
2009-03-04 12:28:00,0.4991,0.49925,0.49905,0.49915,161400000.0
2009-03-04 12:29:00,0.49915,0.49915,0.499,0.49905,219600000.0
2009-03-04 12:30:00,0.49905,0.49915,0.49905,0.4991,66400000.0
2009-03-04 12:31:00,0.4992,0.4993,0.499,0.499,258200000.0
2009-03-04 12:32:00,0.49895,0.49915,0.49895,0.49915,69399999.0
2009-03-04 12:33:00,0.49915,0.4993,0.49915,0.4993,24000000.0
2009-03-04 12:34:00,0.4993,0.49935,0.49915,0.49925,119800000.0
2009-03-04 12:35:00,0.49925,0.49925,0.49915,0.49915,201200000.0
2009-03-04 12:36:00,0.49915,0.4994,0.49915,0.49935,178600000.0
2009-03-04 12:37:00,0.49935,0.4994,0.49915,0.49915,31600000.0
2009-03-04 12:38:00,0.49915,0.49915,0.49905,0.49905,23200000.0
2009-03-04 12:39:00,0.4991,0.49935,0.4991,0.4992,155600000.0
2009-03-04 12:40:00,0.4991,0.49925,0.4991,0.49915,141400000.0
2009-03-04 12:41:00,0.49915,0.49915,0.49915,0.49915,48200000.0
2009-03-04 12:42:00,0.49915,0.49915,0.49915,0.49915,14800000.0
2009-03-04 12:43:00,0.49915,0.49915,0.49915,0.49915,31200000.0
2009-03-04 12:44:00,0.49915,0.49915,0.49915,0.49915,5600000.0
2009-03-04 12:45:00,0.49915,0.4992,0.499,0.4992,74600000.0
2009-03-04 12:46:00,0.4992,0.4992,0.49905,0.49905,43000000.0
2009-03-04 12:47:00,0.49905,0.49925,0.49905,0.49905,122000000.0
2009-03-04 12:48:00,0.49905,0.49925,0.499,0.49905,69000000.0
2009-03-04 12:49:00,0.49905,0.49905,0.49905,0.49905,92000000.0
2009-03-04 12:50:00,0.49905,0.4993,0.499,0.4991,141200001.0
2009-03-04 12:51:00,0.49905,0.49905,0.499,0.499,16800000.0
2009-03-04 12:52:00,0.499,0.49905,0.49895,0.49905,25600000.0
2009-03-04 12:53:00,0.49905,0.4992,0.49895,0.4992,77000000.0
2009-03-04 12:54:00,0.4992,0.4992,0.49895,0.49895,87000000.0
2009-03-04 12:55:00,0.49895,0.49895,0.4987,0.4987,208400000.0
2009-03-04 12:56:00,0.4987,0.49875,0.4987,0.49875,43600000.0
2009-03-04 12:57:00,0.4987,0.49875,0.4985,0.49855,56200000.0
2009-03-04 12:58:00,0.49855,0.4986,0.4985,0.49855,81200000.0
2009-03-04 12:59:00,0.49855,0.49865,0.49845,0.49845,147200000.0
2009-03-04 13:00:00,0.49845,0.49855,0.49845,0.49845,140000000.0
2009-03-04 13:01:00,0.49845,0.4988,0.49845,0.49865,89800000.0
2009-03-04 13:02:00,0.49865,0.49865,0.49845,0.49855,103000000.0
2009-03-04 13:03:00,0.4985,0.4985,0.49845,0.49845,52400000.0
2009-03-04 13:04:00,0.49845,0.4988,0.49845,0.4985,203200001.0
2009-03-04 13:05:00,0.4985,0.49865,0.4985,0.4985,39600000.0
2009-03-04 13:06:00,0.4985,0.49885,0.49845,0.49865,112200000.0
2009-03-04 13:07:00,0.49865,0.49875,0.49855,0.49875,33400000.0
2009-03-04 13:08:00,0.49875,0.499,0.49875,0.499,134600000.0
2009-03-04 13:09:00,0.49905,0.49905,0.49885,0.49885,177200000.0
2009-03-04 13:10:00,0.49885,0.49895,0.4988,0.49895,117000000.0
2009-03-04 13:11:00,0.49895,0.49905,0.49895,0.49895,31000000.0
2009-03-04 13:12:00,0.49895,0.49895,0.4986,0.49865,214800000.0
2009-03-04 13:13:00,0.4987,0.4987,0.49855,0.49865,69200000.0
2009-03-04 13:14:00,0.49875,0.49875,0.49875,0.49875,67200000.0
2009-03-04 13:15:00,0.49875,0.49895,0.4987,0.49895,66600000.0
2009-03-04 13:16:00,0.49895,0.49895,0.49875,0.49875,3000000.0
2009-03-04 13:17:00,0.49865,0.4989,0.49855,0.4988,84400000.0
2009-03-04 13:18:00,0.4988,0.4989,0.49865,0.4989,32800000.0
2009-03-04 13:19:00,0.499,0.4991,0.499,0.49905,40200000.0
2009-03-04 13:20:00,0.49905,0.49915,0.49885,0.49915,80800000.0
2009-03-04 13:21:00,0.49915,0.49915,0.499,0.499,15600000.0
2009-03-04 13:22:00,0.49905,0.49905,0.49895,0.49895,112000000.0
2009-03-04 13:23:00,0.49895,0.49935,0.49895,0.499,141800000.0
2009-03-04 13:24:00,0.49915,0.49935,0.49915,0.49925,107000000.0
2009-03-04 13:25:00,0.49925,0.49925,0.499,0.49915,39000000.0
2009-03-04 13:26:00,0.49905,0.49925,0.49905,0.49925,106000000.0
2009-03-04 13:27:00,0.49925,0.49925,0.49925,0.49925,20200000.0
2009-03-04 13:28:00,0.49925,0.4993,0.4992,0.49925,81000000.0
2009-03-04 13:29:00,0.49925,0.49935,0.49925,0.4993,60000000.0
2009-03-04 13:30:00,0.4993,0.4995,0.4992,0.49935,195200000.0
2009-03-04 13:31:00,0.49935,0.49945,0.49935,0.49935,145200000.0
2009-03-04 13:32:00,0.49935,0.49955,0.49915,0.4992,52200000.0
2009-03-04 13:33:00,0.4992,0.4992,0.49875,0.49875,154400000.0
2009-03-04 13:34:00,0.49875,0.4991,0.4987,0.4988,212200000.0
2009-03-04 13:35:00,0.4988,0.49905,0.4987,0.4989,122800000.0
2009-03-04 13:36:00,0.4989,0.4993,0.4989,0.4993,99800000.0
2009-03-04 13:37:00,0.49925,0.49945,0.49925,0.49945,23800000.0
2009-03-04 13:38:00,0.49965,0.49985,0.49935,0.49935,86400000.0
2009-03-04 13:39:00,0.49975,0.4998,0.4993,0.4994,36600000.0
2009-03-04 13:40:00,0.4994,0.49955,0.49935,0.49945,42400000.0
2009-03-04 13:41:00,0.49945,0.49955,0.49945,0.49955,32000000.0
2009-03-04 13:42:00,0.49955,0.49985,0.4995,0.49955,49200000.0
2009-03-04 13:43:00,0.4997,0.49975,0.49965,0.49965,56400000.0
2009-03-04 13:44:00,0.4997,0.49995,0.4994,0.4995,82900000.0
2009-03-04 13:45:00,0.4994,0.4997,0.4994,0.4994,40000000.0
2009-03-04 13:46:00,0.4994,0.49945,0.4993,0.49945,34400000.0
2009-03-04 13:47:00,0.4994,0.4994,0.4994,0.4994,12000000.0
2009-03-04 13:48:00,0.4994,0.4994,0.49925,0.4993,43600000.0
2009-03-04 13:49:00,0.4993,0.4993,0.49915,0.4993,43600000.0
2009-03-04 13:50:00,0.4993,0.49955,0.4993,0.49955,42200000.0
2009-03-04 13:51:00,0.49955,0.49955,0.49945,0.49945,16000000.0
2009-03-04 13:52:00,0.49945,0.49955,0.49945,0.4995,186400000.0
2009-03-04 13:53:00,0.4995,0.4995,0.49925,0.4993,63200000.0
2009-03-04 13:54:00,0.4993,0.4993,0.49875,0.49905,135200000.0
2009-03-04 13:55:00,0.49905,0.49945,0.49885,0.49935,136400000.0
2009-03-04 13:56:00,0.49935,0.49945,0.4993,0.49945,19200000.0
2009-03-04 13:57:00,0.49945,0.4995,0.4994,0.4995,31000000.0
2009-03-04 13:58:00,0.4995,0.49955,0.4995,0.4995,15000000.0
2009-03-04 13:59:00,0.4995,0.4995,0.4992,0.4994,143399999.0
2009-03-04 14:00:00,0.49905,0.49945,0.49865,0.49875,365000000.0
2009-03-04 14:01:00,0.49875,0.49915,0.49875,0.4991,204200000.0
2009-03-04 14:02:00,0.4992,0.4992,0.49905,0.49905,30600000.0
2009-03-04 14:03:00,0.49905,0.4991,0.499,0.4991,30800000.0
2009-03-04 14:04:00,0.4991,0.49925,0.4991,0.49925,90400000.0
2009-03-04 14:05:00,0.49925,0.49925,0.4991,0.49915,64800000.0
2009-03-04 14:06:00,0.49915,0.49925,0.49915,0.49925,23200000.0
2009-03-04 14:07:00,0.49915,0.49915,0.4989,0.499,101400000.0
2009-03-04 14:08:00,0.49905,0.49915,0.499,0.4991,97000000.0
2009-03-04 14:09:00,0.49915,0.4993,0.49915,0.49915,124000000.0
2009-03-04 14:10:00,0.49915,0.49915,0.49905,0.49905,38800000.0
2009-03-04 14:11:00,0.49905,0.49905,0.49905,0.49905,92800000.0
2009-03-04 14:12:00,0.49905,0.49915,0.49905,0.49905,265600000.0
2009-03-04 14:13:00,0.49905,0.49905,0.4989,0.4989,158400000.0
2009-03-04 14:14:00,0.49885,0.499,0.49875,0.49875,358200000.0
2009-03-04 14:15:00,0.49875,0.49885,0.49875,0.49885,75200000.0
2009-03-04 14:16:00,0.49885,0.49895,0.49885,0.49895,140200000.0
2009-03-04 14:17:00,0.49895,0.49895,0.49875,0.49875,122600000.0
2009-03-04 14:18:00,0.49875,0.49875,0.49875,0.49875,51000000.0
2009-03-04 14:19:00,0.49875,0.49895,0.49875,0.49885,47600000.0
2009-03-04 14:20:00,0.4989,0.49895,0.49885,0.49895,33000000.0
2009-03-04 14:21:00,0.49895,0.49895,0.49885,0.49885,149600000.0
2009-03-04 14:22:00,0.49885,0.4989,0.49885,0.49885,46200000.0
2009-03-04 14:23:00,0.4989,0.4989,0.49885,0.4989,30200000.0
2009-03-04 14:24:00,0.4989,0.499,0.49885,0.499,28600000.0
2009-03-04 14:25:00,0.499,0.499,0.49885,0.49885,100400000.0
2009-03-04 14:26:00,0.49885,0.49885,0.49875,0.49875,137000000.0
2009-03-04 14:27:00,0.49875,0.49885,0.49875,0.49885,11200000.0
2009-03-04 14:28:00,0.49905,0.49915,0.49875,0.49885,22800000.0
2009-03-04 14:29:00,0.49885,0.49975,0.4987,0.49905,328800000.0
2009-03-04 14:30:00,0.49905,0.49925,0.4988,0.49905,345400000.0
2009-03-04 14:31:00,0.49905,0.49915,0.499,0.49905,105600000.0
2009-03-04 14:32:00,0.4991,0.4991,0.49905,0.49905,53000000.0
2009-03-04 14:33:00,0.49905,0.49915,0.49905,0.49915,81400000.0
2009-03-04 14:34:00,0.49915,0.49915,0.49905,0.4991,71800000.0
2009-03-04 14:35:00,0.49905,0.4992,0.49905,0.4992,32200000.0
2009-03-04 14:36:00,0.4992,0.4992,0.4992,0.4992,3200000.0
2009-03-04 14:37:00,0.4991,0.4993,0.4991,0.49925,32400000.0
2009-03-04 14:38:00,0.4992,0.4995,0.49905,0.4992,393000000.0
2009-03-04 14:39:00,0.4992,0.49925,0.4991,0.49925,118200000.0
2009-03-04 14:40:00,0.4992,0.49925,0.49915,0.49915,32200000.0
2009-03-04 14:41:00,0.4992,0.49925,0.4992,0.49925,92199999.0
2009-03-04 14:42:00,0.49925,0.49925,0.499,0.49915,119000000.0
2009-03-04 14:43:00,0.49915,0.49915,0.49895,0.49915,145800000.0
2009-03-04 14:44:00,0.49915,0.49915,0.49905,0.49905,65800000.0
2009-03-04 14:45:00,0.49905,0.49925,0.49905,0.49925,33000000.0
2009-03-04 14:46:00,0.49925,0.49925,0.49905,0.49905,75400000.0
2009-03-04 14:47:00,0.49905,0.49915,0.49905,0.49905,81000000.0
2009-03-04 14:48:00,0.49905,0.49925,0.49905,0.49915,318200000.0
2009-03-04 14:49:00,0.49905,0.49915,0.49905,0.4991,291400000.0
2009-03-04 14:50:00,0.4991,0.49915,0.49905,0.49905,72600000.0
2009-03-04 14:51:00,0.4991,0.49915,0.49905,0.4991,109800000.0
2009-03-04 14:52:00,0.49915,0.49925,0.49895,0.49905,68200000.0
2009-03-04 14:53:00,0.49895,0.4991,0.49895,0.4991,39600000.0
2009-03-04 14:54:00,0.4991,0.4991,0.49895,0.499,57600000.0
2009-03-04 14:55:00,0.49905,0.4995,0.49905,0.49945,172600000.0
2009-03-04 14:56:00,0.4994,0.4994,0.49925,0.49925,32400000.0
2009-03-04 14:57:00,0.49925,0.49925,0.4992,0.49925,41000000.0
2009-03-04 14:58:00,0.49925,0.49925,0.49925,0.49925,1000000.0
2009-03-04 14:59:00,0.49925,0.4994,0.49915,0.4992,198600000.0
2009-03-04 15:00:00,0.4992,0.4992,0.4992,0.4992,72200000.0
2009-03-04 15:01:00,0.49925,0.4998,0.49925,0.49975,40000000.0
2009-03-04 15:02:00,0.4998,0.5001,0.4998,0.5,176800000.0
2009-03-04 15:03:00,0.5,0.5005,0.49995,0.5005,346400000.0
2009-03-04 15:04:00,0.50055,0.50065,0.50045,0.50045,184400001.0
2009-03-04 15:05:00,0.50045,0.5005,0.50045,0.50045,53600000.0
2009-03-04 15:06:00,0.50045,0.5005,0.5,0.50035,122800000.0
2009-03-04 15:07:00,0.5003,0.50065,0.50005,0.5002,167400000.0
2009-03-04 15:08:00,0.5003,0.50035,0.50005,0.50035,218000000.0
2009-03-04 15:09:00,0.50035,0.50035,0.5002,0.50025,94600000.0
2009-03-04 15:10:00,0.50045,0.50065,0.5002,0.5003,241400000.0
2009-03-04 15:11:00,0.5003,0.50035,0.50005,0.50005,108600000.0
2009-03-04 15:12:00,0.50005,0.5001,0.49995,0.49995,57200000.0
2009-03-04 15:13:00,0.49995,0.50005,0.4999,0.50005,193600000.0
2009-03-04 15:14:00,0.50005,0.50045,0.49995,0.5001,151600000.0
2009-03-04 15:15:00,0.5001,0.50035,0.4996,0.5003,258800000.0
2009-03-04 15:16:00,0.50015,0.5002,0.49995,0.5,84200000.0
2009-03-04 15:17:00,0.5,0.50005,0.49975,0.4998,112800000.0
2009-03-04 15:18:00,0.4998,0.5,0.49965,0.4997,93400000.0
2009-03-04 15:19:00,0.4997,0.49975,0.49935,0.49935,72000000.0
2009-03-04 15:20:00,0.49935,0.49975,0.49905,0.49975,179800000.0
2009-03-04 15:21:00,0.49975,0.5002,0.49965,0.5002,233800000.0
2009-03-04 15:22:00,0.5002,0.50025,0.5002,0.50025,195200000.0
2009-03-04 15:23:00,0.50025,0.50035,0.5002,0.50025,137600000.0
2009-03-04 15:24:00,0.50035,0.50075,0.5002,0.50035,223600000.0
2009-03-04 15:25:00,0.5004,0.5004,0.50035,0.50035,52800000.0
2009-03-04 15:26:00,0.50035,0.50035,0.50025,0.50025,66400000.0
2009-03-04 15:27:00,0.50025,0.50025,0.50015,0.50015,86800000.0
2009-03-04 15:28:00,0.50025,0.50025,0.49995,0.49995,72200000.0
2009-03-04 15:29:00,0.49995,0.50015,0.49985,0.4999,157800000.0
2009-03-04 15:30:00,0.50005,0.5004,0.5,0.50035,155199999.0
2009-03-04 15:31:00,0.5003,0.50095,0.5003,0.50065,255800000.0
2009-03-04 15:32:00,0.50065,0.50185,0.5004,0.5013,305200000.0
2009-03-04 15:33:00,0.50165,0.50225,0.5004,0.502,349400000.0
2009-03-04 15:34:00,0.502,0.502,0.5011,0.5014,307400000.0
2009-03-04 15:35:00,0.5014,0.50165,0.5011,0.5015,232800000.0
2009-03-04 15:36:00,0.50145,0.50165,0.50125,0.50165,200800000.0
2009-03-04 15:37:00,0.5015,0.5015,0.50075,0.501,317800000.0
2009-03-04 15:38:00,0.501,0.50125,0.501,0.50115,90000000.0
2009-03-04 15:39:00,0.5011,0.50115,0.50105,0.50105,58400000.0
2009-03-04 15:40:00,0.50105,0.50105,0.5007,0.5009,109400000.0
2009-03-04 15:41:00,0.5009,0.5011,0.50085,0.501,85600000.0
2009-03-04 15:42:00,0.5011,0.5012,0.50085,0.5011,220200000.0
2009-03-04 15:43:00,0.5011,0.50145,0.5009,0.50145,139000000.0
2009-03-04 15:44:00,0.50145,0.50165,0.5009,0.50115,148600000.0
2009-03-04 15:45:00,0.50115,0.50125,0.5011,0.50115,336400000.0
2009-03-04 15:46:00,0.50115,0.50125,0.50115,0.5012,75200000.0
2009-03-04 15:47:00,0.5012,0.5014,0.50115,0.5012,203600000.0
2009-03-04 15:48:00,0.5012,0.5012,0.501,0.501,95600000.0
2009-03-04 15:49:00,0.501,0.501,0.5003,0.5009,262800000.0
2009-03-04 15:50:00,0.5009,0.50095,0.5007,0.5009,119200000.0
2009-03-04 15:51:00,0.5009,0.5009,0.50055,0.50055,99000000.0
2009-03-04 15:52:00,0.5005,0.5006,0.50025,0.5006,125800000.0
2009-03-04 15:53:00,0.5006,0.501,0.5002,0.501,87600000.0
2009-03-04 15:54:00,0.50095,0.5011,0.50095,0.501,72200000.0
2009-03-04 15:55:00,0.5011,0.50135,0.50105,0.50135,130800000.0
2009-03-04 15:56:00,0.5015,0.502,0.50125,0.50195,225600000.0
2009-03-04 15:57:00,0.50215,0.5025,0.5017,0.50195,219400000.0
2009-03-04 15:58:00,0.50195,0.50235,0.50185,0.50205,202800000.0
2009-03-04 15:59:00,0.50205,0.50295,0.50205,0.50275,291600000.0
2009-03-04 16:00:00,0.50275,0.50285,0.502,0.50235,250300000.0
2009-03-04 16:01:00,0.50235,0.50235,0.5022,0.50235,75400000.0
2009-03-04 16:02:00,0.5023,0.50265,0.5023,0.5024,126400000.0
2009-03-04 16:03:00,0.5024,0.50285,0.50235,0.50275,195800000.0
2009-03-04 16:04:00,0.50275,0.5028,0.50235,0.5026,106400000.0
2009-03-04 16:05:00,0.5026,0.50295,0.5026,0.5028,93800000.0
2009-03-04 16:06:00,0.50285,0.50295,0.5025,0.50295,215400000.0
2009-03-04 16:07:00,0.50295,0.50295,0.50245,0.5027,171600000.0
2009-03-04 16:08:00,0.5027,0.5027,0.5025,0.5026,147800000.0
2009-03-04 16:09:00,0.5026,0.50265,0.5024,0.50245,268600000.0
2009-03-04 16:10:00,0.50245,0.50275,0.50235,0.50245,145000000.0
2009-03-04 16:11:00,0.50245,0.50255,0.50195,0.5022,517800000.0
2009-03-04 16:12:00,0.5022,0.5023,0.5022,0.50225,135000000.0
2009-03-04 16:13:00,0.5023,0.5023,0.50225,0.5023,168800000.0
2009-03-04 16:14:00,0.5023,0.5025,0.50215,0.5022,176000001.0
2009-03-04 16:15:00,0.50235,0.503,0.5021,0.50255,155400000.0
2009-03-04 16:16:00,0.5029,0.5029,0.5025,0.5026,222200000.0
2009-03-04 16:17:00,0.50265,0.5029,0.5025,0.5026,205400000.0
2009-03-04 16:18:00,0.50255,0.5026,0.50195,0.50235,199199999.0
2009-03-04 16:19:00,0.50235,0.5024,0.5021,0.5022,113200000.0
2009-03-04 16:20:00,0.5022,0.50225,0.50195,0.50205,93400000.0
2009-03-04 16:21:00,0.50205,0.50205,0.50165,0.50165,119800000.0
2009-03-04 16:22:00,0.50165,0.5017,0.50145,0.5016,204800000.0
2009-03-04 16:23:00,0.50155,0.50215,0.50155,0.5021,262000000.0
2009-03-04 16:24:00,0.50215,0.50215,0.50175,0.50195,119200000.0
2009-03-04 16:25:00,0.50195,0.5021,0.50195,0.5021,15200000.0
2009-03-04 16:26:00,0.5021,0.5021,0.50195,0.5021,38800000.0
2009-03-04 16:27:00,0.50195,0.502,0.50195,0.502,39200000.0
2009-03-04 16:28:00,0.502,0.502,0.502,0.502,31600000.0
2009-03-04 16:29:00,0.502,0.5021,0.50185,0.5021,54400000.0
2009-03-04 16:30:00,0.50205,0.5021,0.5019,0.5021,134800000.0
2009-03-04 16:31:00,0.502,0.502,0.5019,0.5019,85600000.0
2009-03-04 16:32:00,0.5019,0.502,0.5019,0.50195,61000000.0
2009-03-04 16:33:00,0.50195,0.502,0.50185,0.5019,89400000.0
2009-03-04 16:34:00,0.5019,0.5024,0.5019,0.5023,115600000.0
2009-03-04 16:35:00,0.5023,0.5023,0.5023,0.5023,21400000.0
2009-03-04 16:36:00,0.5023,0.50295,0.5023,0.5026,325000002.0
2009-03-04 16:37:00,0.50275,0.50315,0.50265,0.503,222000000.0
2009-03-04 16:38:00,0.50305,0.50325,0.5028,0.5028,92800000.0
2009-03-04 16:39:00,0.50275,0.50335,0.50275,0.503,152200000.0
2009-03-04 16:40:00,0.503,0.503,0.5028,0.5028,81000000.0
2009-03-04 16:41:00,0.5028,0.5029,0.5024,0.5027,148000000.0
2009-03-04 16:42:00,0.5027,0.5028,0.5026,0.5027,97200000.0
2009-03-04 16:43:00,0.5027,0.5028,0.5021,0.50215,120600000.0
2009-03-04 16:44:00,0.5021,0.50265,0.5021,0.5025,144000001.0
2009-03-04 16:45:00,0.5025,0.50265,0.50235,0.5025,98800000.0
2009-03-04 16:46:00,0.50255,0.50265,0.50225,0.5023,276800000.0
2009-03-04 16:47:00,0.50235,0.50265,0.50225,0.50265,198600000.0
2009-03-04 16:48:00,0.5023,0.50245,0.50205,0.5024,99400000.0
2009-03-04 16:49:00,0.50245,0.50245,0.5021,0.5024,177599999.0
2009-03-04 16:50:00,0.50245,0.5026,0.50225,0.50225,51400000.0
2009-03-04 16:51:00,0.50225,0.5023,0.5022,0.5022,58800000.0
2009-03-04 16:52:00,0.5022,0.5022,0.5018,0.50185,203000000.0
2009-03-04 16:53:00,0.5018,0.50225,0.50165,0.5021,118000000.0
2009-03-04 16:54:00,0.5021,0.50215,0.50205,0.5021,22600000.0
2009-03-04 16:55:00,0.5021,0.5023,0.5021,0.5023,45000000.0
2009-03-04 16:56:00,0.50225,0.50225,0.502,0.5021,44200000.0
2009-03-04 16:57:00,0.5021,0.50225,0.502,0.5021,97600000.0
2009-03-04 16:58:00,0.50215,0.50225,0.50205,0.5021,86800000.0
2009-03-04 16:59:00,0.5021,0.5021,0.50135,0.5016,97800000.0
2009-03-04 17:00:00,0.5016,0.5023,0.50145,0.5022,107000000.0
2009-03-04 17:01:00,0.5023,0.50285,0.50205,0.50285,151600000.0
2009-03-04 17:02:00,0.503,0.50315,0.5016,0.502,230400000.0
2009-03-04 17:03:00,0.502,0.50205,0.50165,0.5017,114400000.0
2009-03-04 17:04:00,0.5017,0.5019,0.5016,0.50175,191000000.0
2009-03-04 17:05:00,0.50165,0.50185,0.50155,0.50185,35600000.0
2009-03-04 17:06:00,0.50185,0.50215,0.50185,0.50205,44800000.0
2009-03-04 17:07:00,0.502,0.50225,0.5019,0.50195,149000000.0
2009-03-04 17:08:00,0.502,0.50235,0.50195,0.5021,90400000.0
2009-03-04 17:09:00,0.5021,0.5021,0.50165,0.50165,203200000.0
2009-03-04 17:10:00,0.50165,0.50165,0.50125,0.50135,245400001.0
2009-03-04 17:11:00,0.50135,0.5014,0.5011,0.5013,210000000.0
2009-03-04 17:12:00,0.5013,0.5015,0.5012,0.5015,184600000.0
2009-03-04 17:13:00,0.50145,0.50165,0.5012,0.5014,98000000.0
2009-03-04 17:14:00,0.5014,0.5014,0.501,0.50105,201600000.0
2009-03-04 17:15:00,0.5012,0.50135,0.5009,0.501,124400000.0
2009-03-04 17:16:00,0.501,0.50105,0.5007,0.5007,194000000.0
2009-03-04 17:17:00,0.5007,0.5007,0.5005,0.5006,81800000.0
2009-03-04 17:18:00,0.5006,0.5006,0.5002,0.50035,155800000.0
2009-03-04 17:19:00,0.5003,0.5005,0.5001,0.50025,133800000.0
2009-03-04 17:20:00,0.50025,0.5005,0.5001,0.5001,79200000.0
2009-03-04 17:21:00,0.5001,0.5002,0.4999,0.50015,98400000.0
2009-03-04 17:22:00,0.5001,0.5005,0.5,0.5005,123800000.0
2009-03-04 17:23:00,0.50045,0.5006,0.50045,0.50055,83200000.0
2009-03-04 17:24:00,0.50045,0.50065,0.50045,0.50065,26000000.0
2009-03-04 17:25:00,0.50065,0.50075,0.50065,0.50075,16800000.0
2009-03-04 17:26:00,0.50085,0.5016,0.50085,0.5014,109000000.0
2009-03-04 17:27:00,0.5014,0.5014,0.501,0.501,82600000.0
2009-03-04 17:28:00,0.5012,0.50135,0.501,0.5011,87800000.0
2009-03-04 17:29:00,0.50115,0.5017,0.5011,0.5016,73600000.0
2009-03-04 17:30:00,0.5018,0.5019,0.5014,0.50165,163600000.0
2009-03-04 17:31:00,0.50185,0.50185,0.5015,0.50175,91000000.0
2009-03-04 17:32:00,0.50175,0.50175,0.50135,0.50165,160000000.0
2009-03-04 17:33:00,0.50165,0.50165,0.5013,0.50165,30600000.0
2009-03-04 17:34:00,0.50165,0.50165,0.50165,0.50165,6400000.0
2009-03-04 17:35:00,0.50165,0.50165,0.50115,0.50115,45800000.0
2009-03-04 17:36:00,0.50115,0.5012,0.50095,0.50105,67800000.0
2009-03-04 17:37:00,0.50105,0.5011,0.5008,0.5009,186600000.0
2009-03-04 17:38:00,0.5009,0.5009,0.5009,0.5009,61200000.0
2009-03-04 17:39:00,0.5009,0.50175,0.5009,0.5015,161200000.0
2009-03-04 17:40:00,0.5015,0.5015,0.5013,0.5015,62800000.0
2009-03-04 17:41:00,0.5016,0.5018,0.5016,0.5016,65000000.0
2009-03-04 17:42:00,0.50165,0.5017,0.5015,0.5016,78800000.0
2009-03-04 17:43:00,0.5015,0.5016,0.5015,0.5015,104000000.0
2009-03-04 17:44:00,0.50155,0.5016,0.5014,0.5014,98000000.0
2009-03-04 17:45:00,0.5015,0.5017,0.5015,0.5016,66200000.0
2009-03-04 17:46:00,0.5016,0.50175,0.50155,0.5016,130200000.0
2009-03-04 17:47:00,0.5016,0.5017,0.5014,0.5016,92800000.0
2009-03-04 17:48:00,0.50165,0.50165,0.5015,0.5016,50000000.0
2009-03-04 17:49:00,0.5016,0.5016,0.5016,0.5016,4800000.0
2009-03-04 17:50:00,0.5016,0.5016,0.5014,0.5016,47600000.0
2009-03-04 17:51:00,0.5016,0.5018,0.50145,0.5017,84600000.0
2009-03-04 17:52:00,0.5017,0.50185,0.50165,0.50185,60900000.0
2009-03-04 17:53:00,0.50175,0.50185,0.50145,0.50165,147000000.0
2009-03-04 17:54:00,0.5017,0.50185,0.50155,0.50175,74400000.0
2009-03-04 17:55:00,0.50175,0.50175,0.50175,0.50175,3200000.0
2009-03-04 17:56:00,0.5017,0.5017,0.5016,0.5017,52200000.0
2009-03-04 17:57:00,0.5018,0.5018,0.5011,0.5012,73800000.0
2009-03-04 17:58:00,0.5012,0.5012,0.50115,0.5012,20400000.0
2009-03-04 17:59:00,0.5012,0.50125,0.50075,0.50085,228400000.0
2009-03-04 18:00:00,0.50085,0.50155,0.50085,0.5014,243000000.0
2009-03-04 18:01:00,0.5015,0.50155,0.50125,0.50145,50400000.0
2009-03-04 18:02:00,0.50145,0.50205,0.50145,0.50205,111200000.0
2009-03-04 18:03:00,0.50215,0.5023,0.50195,0.5021,140800000.0
2009-03-04 18:04:00,0.50205,0.5026,0.50205,0.5024,175000000.0
2009-03-04 18:05:00,0.5024,0.5024,0.50215,0.50235,145000000.0
2009-03-04 18:06:00,0.50235,0.50335,0.50235,0.503,250800000.0
2009-03-04 18:07:00,0.50315,0.50455,0.50315,0.50375,314400000.0
2009-03-04 18:08:00,0.50365,0.50375,0.50365,0.50365,63000000.0
2009-03-04 18:09:00,0.50365,0.50365,0.50365,0.50365,25600000.0
2009-03-04 18:10:00,0.50375,0.50375,0.50345,0.5037,84000000.0
2009-03-04 18:11:00,0.50346,0.50363,0.50342,0.50343,312200000.0
2009-03-04 18:12:00,0.5036,0.5037,0.5036,0.5036,16400000.0
2009-03-04 18:13:00,0.5037,0.5038,0.5036,0.5037,21200000.0
2009-03-04 18:14:00,0.5036,0.5038,0.50355,0.50355,24200000.0
2009-03-04 18:15:00,0.50355,0.50355,0.50345,0.5035,123600000.0
2009-03-04 18:16:00,0.50355,0.50355,0.50355,0.50355,22800000.0
2009-03-04 18:17:00,0.50355,0.50365,0.5035,0.5036,37600000.0
2009-03-04 18:18:00,0.5035,0.5035,0.5035,0.5035,40000000.0
2009-03-04 18:19:00,0.5035,0.5038,0.5035,0.5037,34800000.0
2009-03-04 18:20:00,0.5037,0.5037,0.50335,0.5035,162600000.0
2009-03-04 18:21:00,0.5035,0.5035,0.50325,0.5033,162400000.0
2009-03-04 18:22:00,0.5033,0.50335,0.50325,0.5033,90000000.0
2009-03-04 18:23:00,0.5033,0.50345,0.5033,0.5034,71400000.0
2009-03-04 18:24:00,0.5034,0.5035,0.50335,0.5035,99600000.0
2009-03-04 18:25:00,0.5035,0.5037,0.5035,0.50355,83200000.0
2009-03-04 18:26:00,0.50355,0.5038,0.5035,0.5038,126000000.0
2009-03-04 18:27:00,0.5038,0.50425,0.5038,0.5041,176800000.0
2009-03-04 18:28:00,0.5041,0.50475,0.5041,0.5046,330400000.0
2009-03-04 18:29:00,0.5046,0.50595,0.5046,0.50595,288600000.0
2009-03-04 18:30:00,0.5058,0.5062,0.5053,0.506,375399996.0
2009-03-04 18:31:00,0.506,0.50615,0.50545,0.5059,258000000.0
2009-03-04 18:32:00,0.5059,0.5062,0.50555,0.5059,347200000.0
2009-03-04 18:33:00,0.5059,0.5066,0.5059,0.5066,260999999.0
2009-03-04 18:34:00,0.50675,0.50695,0.5064,0.5067,122200000.0
2009-03-04 18:35:00,0.5067,0.5072,0.5064,0.50685,309000000.0
2009-03-04 18:36:00,0.5069,0.507,0.5067,0.5069,163600000.0
2009-03-04 18:37:00,0.5069,0.507,0.5067,0.5067,164000000.0
2009-03-04 18:38:00,0.5067,0.5067,0.50625,0.50625,163200000.0
2009-03-04 18:39:00,0.50625,0.50635,0.50625,0.50625,122000000.0
2009-03-04 18:40:00,0.50625,0.50625,0.50625,0.50625,81600000.0
2009-03-04 18:41:00,0.5063,0.5063,0.50575,0.50585,78400000.0
2009-03-04 18:42:00,0.50585,0.50585,0.50525,0.50555,166600000.0
2009-03-04 18:43:00,0.50555,0.5056,0.5049,0.5052,134200000.0
2009-03-04 18:44:00,0.5053,0.5054,0.50515,0.5053,124000000.0
2009-03-04 18:45:00,0.5053,0.5056,0.5053,0.5055,114000000.0
2009-03-04 18:46:00,0.5055,0.5055,0.5051,0.5053,178800000.0
2009-03-04 18:47:00,0.5053,0.5053,0.50495,0.50515,265000000.0
2009-03-04 18:48:00,0.50515,0.5052,0.50505,0.50505,111400000.0
2009-03-04 18:49:00,0.50505,0.50535,0.50505,0.50535,58800000.0
2009-03-04 18:50:00,0.50535,0.5056,0.50535,0.50545,291800000.0
2009-03-04 18:51:00,0.50555,0.50555,0.505,0.50545,104400000.0
2009-03-04 18:52:00,0.50555,0.5057,0.5052,0.5052,214600000.0
2009-03-04 18:53:00,0.5052,0.50525,0.5051,0.50525,139000000.0
2009-03-04 18:54:00,0.5053,0.50545,0.5052,0.50535,51200000.0
2009-03-04 18:55:00,0.5054,0.5061,0.5053,0.50605,217800000.0
2009-03-04 18:56:00,0.50605,0.5062,0.50605,0.5062,61200000.0
2009-03-04 18:57:00,0.50625,0.5064,0.5062,0.5062,248400000.0
2009-03-04 18:58:00,0.5062,0.5062,0.50605,0.5061,162000000.0
2009-03-04 18:59:00,0.5062,0.5062,0.5054,0.506,156000000.0
2009-03-04 19:00:00,0.5059,0.5067,0.5054,0.50575,317200000.0
2009-03-04 19:01:00,0.5058,0.506,0.50545,0.5058,205000000.0
2009-03-04 19:02:00,0.5059,0.5061,0.50555,0.5057,104400000.0
2009-03-04 19:03:00,0.50575,0.50585,0.5056,0.5057,89000000.0
2009-03-04 19:04:00,0.50565,0.506,0.50565,0.5058,93400000.0
2009-03-04 19:05:00,0.5058,0.5058,0.50545,0.5055,170400000.0
2009-03-04 19:06:00,0.5055,0.5057,0.5052,0.50525,185200000.0
2009-03-04 19:07:00,0.50525,0.5054,0.50505,0.5052,97600000.0
2009-03-04 19:08:00,0.5053,0.5054,0.5051,0.50515,76600000.0
2009-03-04 19:09:00,0.50515,0.5052,0.5051,0.50515,43600000.0
2009-03-04 19:10:00,0.5052,0.5052,0.50515,0.5052,8000000.0
2009-03-04 19:11:00,0.5051,0.50525,0.5051,0.5052,26400000.0
2009-03-04 19:12:00,0.5052,0.5053,0.5051,0.5053,65800000.0
2009-03-04 19:13:00,0.5053,0.5053,0.5052,0.5052,27400000.0
2009-03-04 19:14:00,0.5053,0.50535,0.5052,0.50535,70600000.0
2009-03-04 19:15:00,0.50535,0.5054,0.50525,0.5053,19400000.0
2009-03-04 19:16:00,0.5053,0.5053,0.5052,0.5052,22000000.0
2009-03-04 19:17:00,0.5052,0.5053,0.5052,0.5052,32000000.0
2009-03-04 19:18:00,0.5052,0.50555,0.5051,0.50555,87000000.0
2009-03-04 19:19:00,0.50555,0.50555,0.50505,0.50525,173600000.0
2009-03-04 19:20:00,0.5054,0.5055,0.5054,0.5054,31200000.0
2009-03-04 19:21:00,0.5054,0.5054,0.5054,0.5054,2000000.0
2009-03-04 19:22:00,0.5054,0.50565,0.50535,0.50565,69400000.0
2009-03-04 19:23:00,0.5056,0.5057,0.5055,0.50565,48400000.0
2009-03-04 19:24:00,0.50575,0.5059,0.50555,0.50565,71400000.0
2009-03-04 19:25:00,0.50565,0.506,0.50555,0.50565,143600000.0
2009-03-04 19:26:00,0.5057,0.5059,0.5057,0.5059,16400000.0
2009-03-04 19:27:00,0.5058,0.5058,0.5057,0.5058,34800000.0
2009-03-04 19:28:00,0.5058,0.50595,0.5058,0.50595,8200000.0
2009-03-04 19:29:00,0.50595,0.50605,0.5059,0.50595,64600000.0
2009-03-04 19:30:00,0.50595,0.50595,0.50595,0.50595,6000000.0
2009-03-04 19:31:00,0.50595,0.50595,0.50555,0.50555,8000000.0
2009-03-04 19:32:00,0.50565,0.50565,0.50555,0.50565,9400000.0
2009-03-04 19:33:00,0.50555,0.50555,0.50555,0.50555,5800000.0
2009-03-04 19:34:00,0.50565,0.5059,0.50565,0.5059,40200000.0
2009-03-04 19:35:00,0.5059,0.5059,0.50565,0.50565,24600000.0
2009-03-04 19:36:00,0.5058,0.5061,0.5057,0.50575,106000000.0
2009-03-04 19:37:00,0.5058,0.5063,0.5058,0.5063,54800000.0
2009-03-04 19:38:00,0.50645,0.5065,0.5059,0.5062,65400000.0
2009-03-04 19:39:00,0.50589,0.50595,0.50568,0.5058,87400000.0
2009-03-04 19:40:00,0.5062,0.5063,0.506,0.5062,59200000.0
2009-03-04 19:41:00,0.5062,0.5064,0.506,0.5061,107600000.0
2009-03-04 19:42:00,0.5061,0.5062,0.506,0.50615,74400000.0
2009-03-04 19:43:00,0.50615,0.5062,0.5059,0.5061,48800000.0
2009-03-04 19:44:00,0.5061,0.5061,0.506,0.506,14800000.0
2009-03-04 19:45:00,0.506,0.506,0.5058,0.50595,24000000.0
2009-03-04 19:46:00,0.5059,0.5059,0.5054,0.5054,27800000.0
2009-03-04 19:47:00,0.5054,0.5057,0.5054,0.5057,22800000.0
2009-03-04 19:48:00,0.50565,0.50565,0.50535,0.50535,23600000.0
2009-03-04 19:49:00,0.5055,0.5055,0.5049,0.50525,145800000.0
2009-03-04 19:50:00,0.5053,0.5053,0.50505,0.50505,10800000.0
2009-03-04 19:51:00,0.5051,0.5052,0.50495,0.5052,42800000.0
2009-03-04 19:52:00,0.5051,0.5053,0.5051,0.50515,21600000.0
2009-03-04 19:53:00,0.50515,0.5053,0.5051,0.5053,32800000.0
2009-03-04 19:54:00,0.5053,0.5053,0.50515,0.50515,3600000.0
2009-03-04 19:55:00,0.50515,0.5052,0.50425,0.5046,134200000.0
2009-03-04 19:56:00,0.50445,0.50495,0.50425,0.5043,139400000.0
2009-03-04 19:57:00,0.50435,0.5044,0.5043,0.5043,19600000.0
2009-03-04 19:58:00,0.5043,0.50445,0.5043,0.5043,109000000.0
2009-03-04 19:59:00,0.5043,0.5045,0.5043,0.5045,38000000.0
2009-03-04 20:00:00,0.5045,0.5045,0.50425,0.5043,18400000.0
2009-03-04 20:01:00,0.5043,0.5049,0.50425,0.50485,62200000.0
2009-03-04 20:02:00,0.50485,0.50485,0.50465,0.5048,48000000.0
2009-03-04 20:03:00,0.5048,0.5048,0.50475,0.5048,40000000.0
2009-03-04 20:04:00,0.5048,0.5048,0.5042,0.5045,43400000.0
2009-03-04 20:05:00,0.5045,0.5045,0.5043,0.50435,14000000.0
2009-03-04 20:06:00,0.50435,0.50435,0.50365,0.5041,105000000.0
2009-03-04 20:07:00,0.5041,0.5045,0.5039,0.5044,127000000.0
2009-03-04 20:08:00,0.5044,0.5044,0.5039,0.5041,34800000.0
2009-03-04 20:09:00,0.5041,0.50425,0.50395,0.50425,100600000.0
2009-03-04 20:10:00,0.5043,0.5043,0.5043,0.5043,7200000.0
2009-03-04 20:11:00,0.5043,0.5046,0.5043,0.5046,36200000.0
2009-03-04 20:12:00,0.5045,0.5046,0.5045,0.5046,23400000.0
2009-03-04 20:13:00,0.50455,0.5046,0.5045,0.5045,53400000.0
2009-03-04 20:14:00,0.5045,0.5045,0.5045,0.5045,1400000.0
2009-03-04 20:15:00,0.50455,0.5046,0.5045,0.5045,13600000.0
2009-03-04 20:16:00,0.5045,0.5045,0.50425,0.50425,21400000.0
2009-03-04 20:17:00,0.5043,0.5043,0.50405,0.5042,48400000.0
2009-03-04 20:18:00,0.5041,0.5041,0.50405,0.50405,12000000.0
2009-03-04 20:19:00,0.5041,0.5041,0.5041,0.5041,6200000.0
2009-03-04 20:20:00,0.5041,0.50425,0.50405,0.50405,54800000.0
2009-03-04 20:21:00,0.5041,0.5041,0.5041,0.5041,6200000.0
2009-03-04 20:22:00,0.50415,0.50435,0.50415,0.5042,24600000.0
2009-03-04 20:23:00,0.50425,0.50435,0.5042,0.5042,25400000.0
2009-03-04 20:24:00,0.50425,0.5045,0.50425,0.5045,39800000.0
2009-03-04 20:25:00,0.5045,0.5047,0.5045,0.5047,11600000.0
2009-03-04 20:26:00,0.5046,0.5047,0.5046,0.5047,17200000.0
2009-03-04 20:27:00,0.5047,0.5048,0.5047,0.5048,6200000.0
2009-03-04 20:28:00,0.5048,0.5048,0.5046,0.5047,145400000.0
2009-03-04 20:29:00,0.50485,0.50505,0.5047,0.5049,124800000.0
2009-03-04 20:30:00,0.5049,0.50495,0.5046,0.5046,78800000.0
2009-03-04 20:31:00,0.50465,0.50475,0.50465,0.50475,34600000.0
2009-03-04 20:32:00,0.50475,0.5051,0.50475,0.5048,109200000.0
2009-03-04 20:33:00,0.5048,0.5048,0.5046,0.50465,76000000.0
2009-03-04 20:34:00,0.50465,0.50475,0.5045,0.50475,85400000.0
2009-03-04 20:35:00,0.5047,0.5047,0.50445,0.5046,115400000.0
2009-03-04 20:36:00,0.5047,0.50475,0.5047,0.5047,89600000.0
2009-03-04 20:37:00,0.5047,0.50475,0.5045,0.5045,43000000.0
2009-03-04 20:38:00,0.5045,0.50455,0.5045,0.5045,14600000.0
2009-03-04 20:39:00,0.5044,0.5044,0.50405,0.5043,119400000.0
2009-03-04 20:40:00,0.5043,0.5043,0.50415,0.50415,60400000.0
2009-03-04 20:41:00,0.50415,0.5044,0.50405,0.5044,66400000.0
2009-03-04 20:42:00,0.5043,0.5043,0.5043,0.5043,6200000.0
2009-03-04 20:43:00,0.5043,0.5044,0.5037,0.5039,41000000.0
2009-03-04 20:44:00,0.5039,0.50395,0.5038,0.5039,11800000.0
2009-03-04 20:45:00,0.50395,0.50455,0.5039,0.5042,87000000.0
2009-03-04 20:46:00,0.5042,0.5045,0.5042,0.5044,20600000.0
2009-03-04 20:47:00,0.5043,0.50435,0.5043,0.50435,8200000.0
2009-03-04 20:48:00,0.5044,0.5044,0.50435,0.5044,15200000.0
2009-03-04 20:49:00,0.50445,0.50445,0.5043,0.50445,29800000.0
2009-03-04 20:50:00,0.50445,0.50445,0.5043,0.5043,207800000.0
2009-03-04 20:51:00,0.5044,0.5044,0.5043,0.5043,57800000.0
2009-03-04 20:52:00,0.5043,0.5044,0.5043,0.5043,14800000.0
2009-03-04 20:53:00,0.5043,0.5044,0.5043,0.5043,31000000.0
2009-03-04 20:54:00,0.50409,0.50409,0.50392,0.50392,67200000.0
2009-03-04 20:55:00,0.50425,0.50425,0.504,0.5041,24000000.0
2009-03-04 20:56:00,0.50415,0.5043,0.50405,0.5043,34600000.0
2009-03-04 20:57:00,0.5043,0.5043,0.5042,0.5042,9400000.0
2009-03-04 20:58:00,0.50425,0.50425,0.50425,0.50425,1400000.0
2009-03-04 20:59:00,0.5042,0.5043,0.5037,0.5037,18600000.0
2009-03-04 21:00:00,0.50385,0.5039,0.5038,0.5038,17800000.0
2009-03-04 21:01:00,0.5039,0.5039,0.5039,0.5039,2000000.0
2009-03-04 21:02:00,0.50375,0.50375,0.50375,0.50375,5800000.0
2009-03-04 21:03:00,0.5039,0.5042,0.5039,0.50405,45800000.0
2009-03-04 21:04:00,0.5041,0.5041,0.50405,0.50405,9600000.0
2009-03-04 21:05:00,0.504,0.5042,0.504,0.5042,24600000.0
2009-03-04 21:06:00,0.5042,0.5043,0.5042,0.50425,23000000.0
2009-03-04 21:07:00,0.50425,0.5043,0.50425,0.5043,25600000.0
2009-03-04 21:08:00,0.5043,0.50465,0.5043,0.5045,157200000.0
2009-03-04 21:09:00,0.50455,0.50495,0.5044,0.5044,93000000.0
2009-03-04 21:10:00,0.5046,0.50535,0.5046,0.5053,163200000.0
2009-03-04 21:11:00,0.50525,0.50525,0.50495,0.505,45800000.0
2009-03-04 21:12:00,0.50515,0.50515,0.505,0.505,5000000.0
2009-03-04 21:13:00,0.50485,0.505,0.50485,0.505,31800000.0
2009-03-04 21:14:00,0.50485,0.5049,0.50485,0.50485,17400000.0
2009-03-04 21:15:00,0.5049,0.50525,0.50485,0.50525,33800000.0
2009-03-04 21:16:00,0.50525,0.5053,0.5051,0.5053,47400000.0
2009-03-04 21:17:00,0.5053,0.5053,0.5053,0.5053,9600000.0
2009-03-04 21:18:00,0.50545,0.50545,0.5053,0.5053,25200000.0
2009-03-04 21:19:00,0.5053,0.5055,0.5053,0.5055,24400000.0
2009-03-04 21:20:00,0.5055,0.5055,0.5053,0.5055,23600000.0
2009-03-04 21:21:00,0.5055,0.5059,0.50535,0.50565,147400000.0
2009-03-04 21:22:00,0.50565,0.506,0.5053,0.50545,141000000.0
2009-03-04 21:23:00,0.50545,0.5055,0.50545,0.5055,17600000.0
2009-03-04 21:24:00,0.5055,0.5056,0.5055,0.5055,103600000.0
2009-03-04 21:25:00,0.5055,0.5055,0.5055,0.5055,3400000.0
2009-03-04 21:26:00,0.5055,0.5055,0.5055,0.5055,2000000.0
2009-03-04 21:27:00,0.5055,0.5055,0.50485,0.505,139800000.0
2009-03-04 21:28:00,0.5051,0.5051,0.5048,0.50485,85600000.0
2009-03-04 21:29:00,0.5049,0.5051,0.5049,0.5051,137600000.0
2009-03-04 21:30:00,0.505,0.50575,0.5049,0.50545,182800000.0
2009-03-04 21:31:00,0.50545,0.50575,0.50545,0.50575,179000000.0
2009-03-04 21:32:00,0.50575,0.50575,0.5057,0.5057,75800000.0
2009-03-04 21:33:00,0.5057,0.50575,0.5057,0.5057,127000000.0
2009-03-04 21:34:00,0.5057,0.50575,0.5057,0.5057,47200000.0
2009-03-04 21:35:00,0.5057,0.50575,0.5057,0.5057,33000000.0
2009-03-04 21:36:00,0.5057,0.50605,0.5055,0.50605,62200000.0
2009-03-04 21:37:00,0.50605,0.5063,0.50525,0.5055,99200000.0
2009-03-04 21:38:00,0.5056,0.5059,0.50535,0.5059,57600000.0
2009-03-04 21:39:00,0.50595,0.50605,0.50595,0.506,10000000.0
2009-03-04 21:40:00,0.50585,0.50585,0.50585,0.50585,5800000.0
2009-03-04 21:41:00,0.50605,0.50645,0.506,0.5063,51200000.0
2009-03-04 21:42:00,0.5063,0.5067,0.5061,0.5063,62000000.0
2009-03-04 21:43:00,0.5063,0.5067,0.5063,0.5067,50200000.0
2009-03-04 21:44:00,0.5067,0.50715,0.5067,0.507,90800000.0
2009-03-04 21:45:00,0.5072,0.50745,0.50705,0.50745,100400000.0
2009-03-04 21:46:00,0.5074,0.50745,0.5072,0.5072,128600000.0
2009-03-04 21:47:00,0.50725,0.5075,0.5072,0.50745,146200000.0
2009-03-04 21:48:00,0.5073,0.5075,0.5071,0.5072,84800000.0
2009-03-04 21:49:00,0.5072,0.5074,0.5072,0.5072,36000000.0
2009-03-04 21:50:00,0.5072,0.5075,0.5072,0.5075,34600000.0
2009-03-04 21:51:00,0.50735,0.5076,0.5072,0.5073,148000000.0
2009-03-04 21:52:00,0.50725,0.5073,0.5071,0.5072,145800000.0
2009-03-04 21:53:00,0.5073,0.5073,0.5071,0.5072,168400000.0
2009-03-04 21:54:00,0.5072,0.5072,0.5072,0.5072,78600000.0
2009-03-04 21:55:00,0.5072,0.5073,0.50695,0.50705,54800000.0
2009-03-04 21:56:00,0.5071,0.5072,0.50705,0.50705,159800000.0
2009-03-04 21:57:00,0.50705,0.50705,0.50705,0.50705,52200000.0
2009-03-04 21:58:00,0.50705,0.5071,0.50695,0.507,72800000.0
2009-03-04 21:59:00,0.507,0.5072,0.50685,0.5072,140200000.0
2009-03-04 22:00:00,0.5072,0.50725,0.50705,0.50715,29400000.0
2009-03-04 22:01:00,0.50725,0.5075,0.50695,0.50725,97400000.0
2009-03-04 22:02:00,0.5073,0.50755,0.5071,0.5071,81800000.0
2009-03-04 22:03:00,0.5071,0.5071,0.507,0.507,10200000.0
2009-03-04 22:04:00,0.50707,0.50718,0.50701,0.50706,90000000.0
2009-03-04 22:05:00,0.50705,0.50705,0.507,0.507,38800000.0
2009-03-04 22:06:00,0.507,0.507,0.507,0.507,2000000.0
2009-03-04 22:07:00,0.507,0.5071,0.507,0.5071,22000000.0
2009-03-04 22:08:00,0.507,0.507,0.507,0.507,8600000.0
2009-03-04 22:09:00,0.50695,0.507,0.5069,0.5069,9600000.0
2009-03-04 22:10:00,0.507,0.507,0.507,0.507,1000000.0
2009-03-04 22:11:00,0.5068,0.507,0.5068,0.507,31200000.0
2009-03-04 22:12:00,0.5071,0.5072,0.5071,0.5071,73000000.0
2009-03-04 22:13:00,0.50705,0.50725,0.50705,0.5071,56200000.0
2009-03-04 22:14:00,0.5072,0.5072,0.5072,0.5072,2800000.0
2009-03-04 22:15:00,0.50671,0.50687,0.50669,0.50674,385200003.0
2009-03-04 22:16:00,0.50725,0.5075,0.5072,0.5075,33200000.0
2009-03-04 22:17:00,0.5075,0.5075,0.5075,0.5075,29200000.0
2009-03-04 22:18:00,0.50745,0.50775,0.5072,0.5072,118000000.0
2009-03-04 22:19:00,0.5073,0.50735,0.50725,0.50725,56800000.0
2009-03-04 22:20:00,0.50725,0.50725,0.507,0.507,16800000.0
2009-03-04 22:21:00,0.5071,0.50725,0.50685,0.507,107800000.0
2009-03-04 22:22:00,0.50685,0.507,0.50685,0.5069,159400000.0
2009-03-04 22:23:00,0.5069,0.50695,0.50685,0.5069,28400000.0
2009-03-04 22:24:00,0.5069,0.5069,0.50655,0.50675,95000000.0
2009-03-04 22:25:00,0.50675,0.5069,0.50635,0.50685,97800000.0
2009-03-04 22:26:00,0.50685,0.50705,0.5067,0.50705,103800000.0
2009-03-04 22:27:00,0.50705,0.50705,0.50665,0.50705,44400000.0
2009-03-04 22:28:00,0.50705,0.5071,0.5064,0.5071,44200000.0
2009-03-04 22:29:00,0.5071,0.5071,0.5071,0.5071,14400000.0
2009-03-04 22:30:00,0.5071,0.50725,0.5071,0.5071,22200000.0
2009-03-04 22:31:00,0.50687,0.50695,0.50674,0.50676,156200000.0
2009-03-04 22:32:00,0.5071,0.5072,0.5071,0.5072,9600000.0
2009-03-04 22:33:00,0.50715,0.50715,0.50635,0.50675,99200000.0
2009-03-04 22:34:00,0.50695,0.50715,0.50685,0.5069,141000000.0
2009-03-04 22:35:00,0.5069,0.50705,0.5068,0.5069,42800000.0
2009-03-04 22:36:00,0.5069,0.5072,0.50675,0.5072,80600000.0
2009-03-04 22:37:00,0.5072,0.50745,0.50665,0.50685,115800000.0
2009-03-04 22:38:00,0.507,0.507,0.50675,0.5069,132800000.0
2009-03-04 22:39:00,0.5068,0.5071,0.5067,0.507,105800000.0
2009-03-04 22:40:00,0.5069,0.50705,0.5069,0.50695,55600000.0
2009-03-04 22:41:00,0.50695,0.50695,0.5063,0.50675,121400000.0
2009-03-04 22:42:00,0.50675,0.5068,0.50675,0.5068,4600000.0
2009-03-04 22:43:00,0.5068,0.5068,0.5068,0.5068,7800000.0
2009-03-04 22:44:00,0.5068,0.5068,0.5068,0.5068,13800000.0
2009-03-04 22:45:00,0.5069,0.50715,0.5069,0.50705,54200000.0
2009-03-04 22:46:00,0.50705,0.50705,0.50685,0.507,18000000.0
2009-03-04 22:47:00,0.5069,0.507,0.50675,0.50675,91200000.0
2009-03-04 22:48:00,0.50675,0.50675,0.5063,0.5063,34000000.0
2009-03-04 22:49:00,0.5063,0.5066,0.5063,0.5066,36400000.0
2009-03-04 22:50:00,0.50655,0.50695,0.50645,0.50675,89800000.0
2009-03-04 22:51:00,0.50685,0.50705,0.5067,0.5068,75000000.0
2009-03-04 22:52:00,0.5069,0.50695,0.5068,0.5068,24400000.0
2009-03-04 22:53:00,0.5068,0.50685,0.50675,0.50675,79000000.0
2009-03-04 22:54:00,0.5068,0.5068,0.5064,0.5065,124600000.0
2009-03-04 22:55:00,0.5065,0.50665,0.5065,0.50665,47600000.0
2009-03-04 22:56:00,0.5067,0.5068,0.5065,0.50675,61000000.0
2009-03-04 22:57:00,0.5068,0.5068,0.50515,0.50575,198200000.0
2009-03-04 22:58:00,0.50575,0.506,0.5055,0.50585,139400000.0
2009-03-04 22:59:00,0.5057,0.5066,0.50555,0.5063,119200000.0
2009-03-04 23:00:00,0.5059,0.50605,0.5054,0.5054,111000000.0
2009-03-04 23:01:00,0.5055,0.5057,0.5051,0.5051,37400000.0
2009-03-04 23:02:00,0.5052,0.50575,0.5052,0.50555,61200000.0
2009-03-04 23:03:00,0.5056,0.50565,0.50525,0.5053,24400000.0
2009-03-04 23:04:00,0.50555,0.50595,0.50545,0.5058,41400000.0
2009-03-04 23:05:00,0.5059,0.506,0.5059,0.50595,25600000.0
2009-03-04 23:06:00,0.50595,0.50605,0.50575,0.50595,76800000.0
2009-03-04 23:07:00,0.50595,0.5062,0.5056,0.5059,142400000.0
2009-03-04 23:08:00,0.5058,0.50595,0.50565,0.50575,83800000.0
2009-03-04 23:09:00,0.50575,0.50575,0.5054,0.5055,83000000.0
2009-03-04 23:10:00,0.5055,0.50555,0.5052,0.50545,145800000.0
2009-03-04 23:11:00,0.5055,0.5056,0.50525,0.5053,147400000.0
2009-03-04 23:12:00,0.5053,0.5053,0.5047,0.5051,76600000.0
2009-03-04 23:13:00,0.50515,0.50515,0.50475,0.50495,68600000.0
2009-03-04 23:14:00,0.50525,0.5053,0.50485,0.50485,53600000.0
2009-03-04 23:15:00,0.50495,0.5052,0.50495,0.50505,29200000.0
2009-03-04 23:16:00,0.5051,0.5053,0.5051,0.5053,64800000.0
2009-03-04 23:17:00,0.5053,0.5053,0.5052,0.5052,20200000.0
2009-03-04 23:18:00,0.50483,0.50521,0.50482,0.50521,26400000.0
2009-03-04 23:19:00,0.50515,0.50525,0.5051,0.5051,46200000.0
2009-03-04 23:20:00,0.50515,0.50515,0.50495,0.50495,68400000.0
2009-03-04 23:21:00,0.50495,0.5052,0.50495,0.50515,52400000.0
2009-03-04 23:22:00,0.50535,0.50535,0.50505,0.50515,74400000.0
2009-03-04 23:23:00,0.50525,0.50525,0.50515,0.50515,11200000.0
2009-03-04 23:24:00,0.50525,0.50525,0.50495,0.50495,42000000.0
2009-03-04 23:25:00,0.50495,0.50495,0.50495,0.50495,33600000.0
2009-03-04 23:26:00,0.50495,0.505,0.50495,0.50495,49200000.0
2009-03-04 23:27:00,0.50495,0.50505,0.50495,0.505,25600000.0
2009-03-04 23:28:00,0.50495,0.505,0.50495,0.505,32400000.0
2009-03-04 23:29:00,0.50495,0.50515,0.50495,0.50505,77200000.0
2009-03-04 23:30:00,0.50505,0.5052,0.50495,0.50495,32000000.0
2009-03-04 23:31:00,0.50495,0.5052,0.50495,0.50505,80600000.0
2009-03-04 23:32:00,0.50505,0.5052,0.50505,0.50505,55800000.0
2009-03-04 23:33:00,0.50505,0.50505,0.50505,0.50505,3200000.0
2009-03-04 23:34:00,0.50505,0.50505,0.50505,0.50505,16000000.0
2009-03-04 23:35:00,0.50505,0.50525,0.50505,0.50525,11600000.0
2009-03-04 23:36:00,0.50525,0.50565,0.50525,0.50565,83200000.0
2009-03-04 23:37:00,0.5057,0.5059,0.5051,0.50545,127000000.0
2009-03-04 23:38:00,0.5053,0.50545,0.5052,0.5054,73000000.0
2009-03-04 23:39:00,0.50545,0.5057,0.50525,0.50555,99400000.0
2009-03-04 23:40:00,0.5055,0.5058,0.5051,0.5054,178200000.0
2009-03-04 23:41:00,0.50535,0.50535,0.50515,0.5052,33600000.0
2009-03-04 23:42:00,0.5052,0.5053,0.505,0.50505,77400000.0
2009-03-04 23:43:00,0.50505,0.5053,0.50505,0.50525,17000000.0
2009-03-04 23:44:00,0.50525,0.50535,0.5049,0.5052,106400000.0
2009-03-04 23:45:00,0.5053,0.5055,0.505,0.50505,192200000.0
2009-03-04 23:46:00,0.5051,0.50535,0.5051,0.50535,15200000.0
2009-03-04 23:47:00,0.5054,0.5055,0.50535,0.5054,35400000.0
2009-03-04 23:48:00,0.5054,0.5056,0.5054,0.5056,29600000.0
2009-03-04 23:49:00,0.5056,0.50565,0.5056,0.50565,7200000.0
2009-03-04 23:50:00,0.5056,0.50595,0.5053,0.5053,107200000.0
2009-03-04 23:51:00,0.5053,0.5055,0.5053,0.5054,63200000.0
2009-03-04 23:52:00,0.5056,0.5056,0.50495,0.5055,64800000.0
2009-03-04 23:53:00,0.5055,0.5055,0.5055,0.5055,32400000.0
2009-03-04 23:54:00,0.5055,0.5055,0.5051,0.5052,20600000.0
2009-03-04 23:55:00,0.5053,0.5053,0.5052,0.5053,38800000.0
2009-03-04 23:56:00,0.5052,0.5053,0.505,0.505,49800000.0
2009-03-04 23:57:00,0.505,0.50515,0.505,0.505,18800000.0
2009-03-04 23:58:00,0.505,0.50505,0.505,0.50505,13200000.0
2009-03-04 23:59:00,0.50505,0.50525,0.505,0.50525,46200000.0
2009-03-05 00:00:00,0.5052,0.5053,0.50495,0.50495,17600000.0
2009-03-05 00:01:00,0.50473,0.50497,0.50458,0.50472,113600000.0
2009-03-05 00:02:00,0.505,0.505,0.505,0.505,6400000.0
2009-03-05 00:03:00,0.50475,0.50475,0.5047,0.5047,7200000.0
2009-03-05 00:04:00,0.5047,0.5047,0.5047,0.5047,3200000.0
2009-03-05 00:05:00,0.5047,0.50485,0.5047,0.50485,22400000.0
2009-03-05 00:06:00,0.50485,0.50485,0.50475,0.50475,25600000.0
2009-03-05 00:07:00,0.50475,0.50475,0.50475,0.50475,3200000.0
2009-03-05 00:08:00,0.50465,0.50475,0.50465,0.50465,29000000.0
2009-03-05 00:09:00,0.50465,0.50465,0.50465,0.50465,16000000.0
2009-03-05 00:10:00,0.50475,0.50485,0.50465,0.50465,28200000.0
2009-03-05 00:11:00,0.5046,0.50495,0.5046,0.50465,45600000.0
2009-03-05 00:12:00,0.5048,0.50515,0.5048,0.5051,100200000.0
2009-03-05 00:13:00,0.50505,0.5051,0.5047,0.50485,61200000.0
2009-03-05 00:14:00,0.50475,0.50475,0.50475,0.50475,5800000.0
2009-03-05 00:15:00,0.50462,0.50476,0.50455,0.5047,68200000.0
2009-03-05 00:16:00,0.50471,0.50476,0.50461,0.50467,89400000.0
2009-03-05 00:17:00,0.5048,0.5049,0.50475,0.5049,56200000.0
2009-03-05 00:18:00,0.5048,0.5048,0.5048,0.5048,10400000.0
2009-03-05 00:19:00,0.50485,0.50485,0.50485,0.50485,5800000.0
2009-03-05 00:20:00,0.50473,0.50492,0.50471,0.50483,35000000.0
2009-03-05 00:21:00,0.505,0.50525,0.505,0.50525,95600000.0
2009-03-05 00:22:00,0.50525,0.50525,0.50525,0.50525,5800000.0
2009-03-05 00:23:00,0.50504,0.50529,0.50472,0.50483,236600000.0
2009-03-05 00:24:00,0.5052,0.50545,0.5052,0.50545,30800000.0
2009-03-05 00:25:00,0.50545,0.50595,0.5052,0.5052,288400000.0
2009-03-05 00:26:00,0.50515,0.50555,0.50515,0.50545,118400001.0
2009-03-05 00:27:00,0.50545,0.50545,0.50485,0.505,38800000.0
2009-03-05 00:28:00,0.50505,0.50525,0.50505,0.50525,39800000.0
2009-03-05 00:29:00,0.50535,0.5054,0.50535,0.5054,22400000.0
2009-03-05 00:30:00,0.5054,0.5054,0.5054,0.5054,6400000.0
2009-03-05 00:31:00,0.5053,0.50535,0.50495,0.5051,258399999.0
2009-03-05 00:32:00,0.50498,0.50498,0.50456,0.50458,74000000.0
2009-03-05 00:33:00,0.5051,0.5051,0.5051,0.5051,3200000.0
2009-03-05 00:34:00,0.5051,0.50515,0.505,0.50515,90200000.0
2009-03-05 00:35:00,0.50515,0.50515,0.50505,0.50505,47400000.0
2009-03-05 00:36:00,0.5051,0.5051,0.5049,0.505,124000000.0
2009-03-05 00:37:00,0.50495,0.50495,0.50495,0.50495,17400000.0
2009-03-05 00:38:00,0.5051,0.5051,0.5046,0.5046,162200002.0
2009-03-05 00:39:00,0.5046,0.5046,0.5046,0.5046,4000000.0
2009-03-05 00:40:00,0.5046,0.50465,0.50455,0.5046,30800000.0
2009-03-05 00:41:00,0.5046,0.5046,0.5046,0.5046,3200000.0
2009-03-05 00:42:00,0.50455,0.50455,0.50445,0.5045,120199999.0
2009-03-05 00:43:00,0.5046,0.5048,0.5046,0.5048,15000000.0
2009-03-05 00:44:00,0.5048,0.5048,0.50465,0.50465,17800000.0
2009-03-05 00:45:00,0.50455,0.50455,0.50455,0.50455,5800000.0
2009-03-05 00:46:00,0.5046,0.5047,0.5045,0.5046,34800000.0
2009-03-05 00:47:00,0.50465,0.5048,0.50465,0.5048,22600000.0
2009-03-05 00:48:00,0.5048,0.5048,0.50405,0.5048,37200000.0
2009-03-05 00:49:00,0.5048,0.5048,0.5048,0.5048,3600000.0
2009-03-05 00:50:00,0.50428,0.50454,0.50421,0.50453,43200000.0
2009-03-05 00:51:00,0.5048,0.5048,0.5048,0.5048,5400000.0
2009-03-05 00:52:00,0.5048,0.5048,0.5047,0.5048,49000000.0
2009-03-05 00:53:00,0.5048,0.5048,0.50475,0.5048,36600000.0
2009-03-05 00:54:00,0.5048,0.5048,0.5048,0.5048,8800000.0
2009-03-05 00:55:00,0.5048,0.5048,0.5044,0.50465,39600000.0
2009-03-05 00:56:00,0.50465,0.50465,0.5045,0.50455,796000000.0
2009-03-05 00:57:00,0.5045,0.50465,0.50435,0.5044,219400000.0
2009-03-05 00:58:00,0.5043,0.5043,0.5043,0.5043,6400000.0
2009-03-05 00:59:00,0.5045,0.5045,0.5045,0.5045,6800000.0
2009-03-05 01:00:00,0.5045,0.5045,0.50425,0.5044,48600000.0
2009-03-05 01:01:00,0.50445,0.5046,0.50445,0.5046,12600000.0
2009-03-05 01:02:00,0.50455,0.50455,0.50455,0.50455,15800000.0
2009-03-05 01:03:00,0.50455,0.50455,0.50435,0.50435,71200001.0
2009-03-05 01:04:00,0.5043,0.50435,0.5042,0.50435,44600000.0
2009-03-05 01:05:00,0.50435,0.5046,0.50435,0.5046,12800000.0
2009-03-05 01:06:00,0.5046,0.50465,0.5046,0.5046,41600000.0
2009-03-05 01:07:00,0.50425,0.50425,0.50425,0.50425,4000000.0
2009-03-05 01:08:00,0.5043,0.5043,0.5043,0.5043,3200000.0
2009-03-05 01:09:00,0.50435,0.5044,0.50435,0.5044,11000000.0
2009-03-05 01:10:00,0.5044,0.50445,0.5044,0.5044,14600000.0
2009-03-05 01:11:00,0.50445,0.50445,0.5044,0.5044,11800000.0
2009-03-05 01:12:00,0.5044,0.50445,0.5044,0.5044,40200000.0
2009-03-05 01:13:00,0.50445,0.50445,0.5044,0.50445,10200000.0
2009-03-05 01:14:00,0.5044,0.5044,0.5044,0.5044,5200000.0
2009-03-05 01:15:00,0.5044,0.5044,0.5044,0.5044,8000000.0
2009-03-05 01:16:00,0.50445,0.50445,0.5042,0.5042,363199994.0
2009-03-05 01:17:00,0.50365,0.50391,0.50365,0.50378,33400000.0
2009-03-05 01:18:00,0.5042,0.50435,0.5042,0.50425,107799998.0
2009-03-05 01:19:00,0.5043,0.50435,0.50415,0.50435,97200000.0
2009-03-05 01:20:00,0.5043,0.50435,0.5043,0.50435,15600000.0
2009-03-05 01:21:00,0.50435,0.50435,0.50435,0.50435,2000000.0
2009-03-05 01:22:00,0.5043,0.5044,0.50425,0.50425,48400000.0
2009-03-05 01:23:00,0.50425,0.50425,0.50405,0.50405,52600000.0
2009-03-05 01:24:00,0.50405,0.50405,0.5038,0.5038,194400002.0
2009-03-05 01:25:00,0.50385,0.5042,0.50375,0.5042,105000001.0
2009-03-05 01:26:00,0.50407,0.50418,0.50402,0.50413,62600000.0
2009-03-05 01:27:00,0.5043,0.5043,0.5043,0.5043,3200000.0
2009-03-05 01:28:00,0.5043,0.5043,0.50385,0.50385,75000000.0
2009-03-05 01:29:00,0.5039,0.5039,0.5038,0.50385,95800000.0
2009-03-05 01:30:00,0.50385,0.5039,0.5036,0.5038,117200000.0
2009-03-05 01:31:00,0.50375,0.50375,0.5035,0.5035,90800000.0
2009-03-05 01:32:00,0.50375,0.504,0.50375,0.504,30800000.0
2009-03-05 01:33:00,0.504,0.5042,0.504,0.5042,10200000.0
2009-03-05 01:34:00,0.504,0.50415,0.504,0.5041,11200000.0
2009-03-05 01:35:00,0.5041,0.5041,0.504,0.504,4800000.0
2009-03-05 01:36:00,0.50368,0.50401,0.50368,0.5037,243400001.0
2009-03-05 01:37:00,0.50386,0.50409,0.50375,0.50408,375600002.0
2009-03-05 01:38:00,0.504,0.504,0.504,0.504,5200000.0
2009-03-05 01:39:00,0.504,0.5041,0.504,0.504,36800000.0
2009-03-05 01:40:00,0.50395,0.50395,0.50385,0.50385,27600000.0
2009-03-05 01:41:00,0.50395,0.50395,0.5036,0.5036,4600000.0
2009-03-05 01:42:00,0.50375,0.50375,0.50375,0.50375,3200000.0
2009-03-05 01:43:00,0.5037,0.5039,0.5037,0.50385,9200000.0
2009-03-05 01:44:00,0.50365,0.50385,0.5036,0.50385,37800000.0
2009-03-05 01:45:00,0.5039,0.504,0.5039,0.504,10400000.0
2009-03-05 01:46:00,0.504,0.504,0.504,0.504,9200000.0
2009-03-05 01:47:00,0.50371,0.50379,0.50363,0.50373,24000000.0
2009-03-05 01:48:00,0.504,0.5041,0.504,0.504,39000000.0
2009-03-05 01:49:00,0.504,0.504,0.50365,0.5038,67600000.0
2009-03-05 01:50:00,0.50425,0.50425,0.5036,0.5036,83200000.0
2009-03-05 01:51:00,0.5036,0.50385,0.50345,0.50385,111599999.0
2009-03-05 01:52:00,0.5039,0.5039,0.50385,0.50385,7600000.0
2009-03-05 01:53:00,0.5039,0.5039,0.50385,0.50385,9600000.0
2009-03-05 01:54:00,0.5039,0.5039,0.5038,0.5039,11600000.0
2009-03-05 01:55:00,0.50385,0.50395,0.50385,0.50395,9600000.0
2009-03-05 01:56:00,0.50395,0.50395,0.50395,0.50395,8000000.0
2009-03-05 01:57:00,0.50353,0.50366,0.5035,0.50355,15600000.0
2009-03-05 01:58:00,0.504,0.504,0.50385,0.50385,23800000.0
2009-03-05 01:59:00,0.5039,0.5039,0.5036,0.5037,58600000.0
2009-03-05 02:00:00,0.5036,0.5036,0.5033,0.5033,47000000.0
2009-03-05 02:01:00,0.5033,0.50365,0.5032,0.50365,30199999.0
2009-03-05 02:02:00,0.50365,0.5037,0.5031,0.50315,92800000.0
2009-03-05 02:03:00,0.5033,0.5038,0.5033,0.5035,134800000.0
2009-03-05 02:04:00,0.5035,0.5035,0.5032,0.5033,48000000.0
2009-03-05 02:05:00,0.5033,0.5033,0.5032,0.5032,17800000.0
2009-03-05 02:06:00,0.5033,0.5033,0.5031,0.5031,4400000.0
2009-03-05 02:07:00,0.50305,0.50315,0.50305,0.50315,12800000.0
2009-03-05 02:08:00,0.50315,0.5037,0.50315,0.5032,98200000.0
2009-03-05 02:09:00,0.50355,0.50365,0.50355,0.50365,28800000.0
2009-03-05 02:10:00,0.50365,0.5038,0.50365,0.5038,133000000.0
2009-03-05 02:11:00,0.5039,0.504,0.5039,0.504,27200000.0
2009-03-05 02:12:00,0.504,0.50465,0.50365,0.5039,191600000.0
2009-03-05 02:13:00,0.5039,0.50475,0.5039,0.5042,166600000.0
2009-03-05 02:14:00,0.50425,0.50435,0.50425,0.50425,66200000.0
2009-03-05 02:15:00,0.50425,0.50425,0.50415,0.5042,28800000.0
2009-03-05 02:16:00,0.5043,0.50495,0.5043,0.50485,92000000.0
2009-03-05 02:17:00,0.5048,0.50485,0.50425,0.50435,124800000.0
2009-03-05 02:18:00,0.5045,0.50455,0.50445,0.50445,24200000.0
2009-03-05 02:19:00,0.50423,0.50447,0.50402,0.50417,62800000.0
2009-03-05 02:20:00,0.50445,0.50465,0.50445,0.5045,114600000.0
2009-03-05 02:21:00,0.5044,0.5044,0.50425,0.50425,67000000.0
2009-03-05 02:22:00,0.50425,0.50425,0.50405,0.50405,47400000.0
2009-03-05 02:23:00,0.50405,0.50405,0.50385,0.50395,102800000.0
2009-03-05 02:24:00,0.504,0.50415,0.50395,0.5041,96400000.0
2009-03-05 02:25:00,0.50415,0.50415,0.50375,0.504,50800000.0
2009-03-05 02:26:00,0.504,0.504,0.50385,0.50385,12800000.0
2009-03-05 02:27:00,0.50385,0.5041,0.50385,0.50395,29200000.0
2009-03-05 02:28:00,0.50405,0.5043,0.50405,0.5043,30200000.0
2009-03-05 02:29:00,0.5043,0.5044,0.5043,0.50435,94600000.0
2009-03-05 02:30:00,0.50435,0.5045,0.50355,0.5037,217000000.0
2009-03-05 02:31:00,0.50365,0.5038,0.50325,0.5037,232000000.0
2009-03-05 02:32:00,0.5037,0.5039,0.50335,0.50375,174600000.0
2009-03-05 02:33:00,0.50375,0.5041,0.50375,0.50385,107400000.0
2009-03-05 02:34:00,0.50385,0.50385,0.50385,0.50385,16000000.0
2009-03-05 02:35:00,0.50385,0.50385,0.50375,0.50375,35200000.0
2009-03-05 02:36:00,0.50375,0.50385,0.50375,0.50385,32000000.0
2009-03-05 02:37:00,0.50395,0.50395,0.50385,0.50385,7400000.0
2009-03-05 02:38:00,0.50359,0.50374,0.50341,0.50351,88000000.0
2009-03-05 02:39:00,0.50385,0.50385,0.50385,0.50385,12800000.0
2009-03-05 02:40:00,0.5038,0.50385,0.5038,0.50385,16000000.0
2009-03-05 02:41:00,0.50357,0.50366,0.50338,0.5036,140600000.0
2009-03-05 02:42:00,0.50375,0.50375,0.50375,0.50375,3200000.0
2009-03-05 02:43:00,0.50375,0.50385,0.50375,0.5038,12800000.0
2009-03-05 02:44:00,0.5038,0.5038,0.5035,0.5035,32800000.0
2009-03-05 02:45:00,0.5034,0.5034,0.5032,0.5032,40600000.0
2009-03-05 02:46:00,0.5032,0.5033,0.503,0.5033,113400000.0
2009-03-05 02:47:00,0.5033,0.5033,0.5033,0.5033,90400000.0
2009-03-05 02:48:00,0.5033,0.50335,0.5033,0.5033,22800000.0
2009-03-05 02:49:00,0.50292,0.50319,0.50277,0.50317,82600001.0
2009-03-05 02:50:00,0.50335,0.5036,0.50335,0.50345,60600000.0
2009-03-05 02:51:00,0.5035,0.5035,0.50345,0.50345,27200000.0
2009-03-05 02:52:00,0.50345,0.5038,0.50345,0.5038,35600000.0
2009-03-05 02:53:00,0.5038,0.5038,0.50335,0.5034,82400000.0
2009-03-05 02:54:00,0.50301,0.50339,0.50283,0.50311,143200000.0
2009-03-05 02:55:00,0.50335,0.50335,0.50325,0.5033,49000000.0
2009-03-05 02:56:00,0.5033,0.5035,0.5033,0.5034,49800000.0
2009-03-05 02:57:00,0.5034,0.5038,0.5034,0.5038,70400000.0
2009-03-05 02:58:00,0.5037,0.5037,0.5037,0.5037,37400000.0
2009-03-05 02:59:00,0.5037,0.5037,0.5037,0.5037,13400000.0
2009-03-05 03:00:00,0.50365,0.50365,0.5036,0.5036,10000000.0
2009-03-05 03:01:00,0.5036,0.5036,0.5036,0.5036,7200000.0
2009-03-05 03:02:00,0.50355,0.5038,0.50355,0.5037,106000000.0
2009-03-05 03:03:00,0.5037,0.5037,0.5035,0.5035,148000000.0
2009-03-05 03:04:00,0.50345,0.50355,0.50325,0.50355,30400000.0
2009-03-05 03:05:00,0.5036,0.5037,0.5036,0.5037,83200000.0
2009-03-05 03:06:00,0.50385,0.504,0.5037,0.504,47000000.0
2009-03-05 03:07:00,0.50354,0.5039,0.5035,0.5039,22400000.0
2009-03-05 03:08:00,0.504,0.504,0.504,0.504,2000000.0
2009-03-05 03:09:00,0.5039,0.50395,0.50385,0.5039,126400000.0
2009-03-05 03:10:00,0.5039,0.5042,0.5039,0.5042,73600001.0
2009-03-05 03:11:00,0.5042,0.5044,0.5042,0.50425,51199999.0
2009-03-05 03:12:00,0.50415,0.50415,0.504,0.504,213000003.0
2009-03-05 03:13:00,0.504,0.504,0.504,0.504,13800000.0
2009-03-05 03:14:00,0.504,0.504,0.50395,0.50395,45400000.0
2009-03-05 03:15:00,0.5039,0.504,0.5037,0.5037,189000004.0
2009-03-05 03:16:00,0.5037,0.5038,0.5037,0.5038,16400000.0
2009-03-05 03:17:00,0.50375,0.50375,0.5036,0.5036,113600003.0
2009-03-05 03:18:00,0.50355,0.50355,0.50345,0.50345,61000000.0
2009-03-05 03:19:00,0.5034,0.50345,0.50335,0.50345,298600004.0
2009-03-05 03:20:00,0.50345,0.50345,0.5032,0.50325,184000000.0
2009-03-05 03:21:00,0.50325,0.50325,0.503,0.5031,369600003.0
2009-03-05 03:22:00,0.5031,0.5031,0.50305,0.5031,66800004.0
2009-03-05 03:23:00,0.50315,0.50365,0.50315,0.50365,138000002.0
2009-03-05 03:24:00,0.50365,0.5037,0.5036,0.5037,43000002.0
2009-03-05 03:25:00,0.50365,0.50365,0.5035,0.5035,63200003.0
2009-03-05 03:26:00,0.50345,0.5035,0.5031,0.5032,185800008.0
2009-03-05 03:27:00,0.5032,0.50325,0.50295,0.50295,178200003.0
2009-03-05 03:28:00,0.503,0.5032,0.503,0.503,101200002.0
2009-03-05 03:29:00,0.5031,0.50335,0.5031,0.50325,87200002.0
2009-03-05 03:30:00,0.50325,0.5033,0.50325,0.5033,103800000.0
2009-03-05 03:31:00,0.50315,0.50317,0.50302,0.50307,14400000.0
2009-03-05 03:32:00,0.5033,0.5033,0.5033,0.5033,22800000.0
2009-03-05 03:33:00,0.50284,0.50334,0.50283,0.50295,97200000.0
2009-03-05 03:34:00,0.5035,0.5035,0.50315,0.50315,178400005.0
2009-03-05 03:35:00,0.50315,0.5032,0.50315,0.5032,47400002.0
2009-03-05 03:36:00,0.50325,0.50325,0.50325,0.50325,19800001.0
2009-03-05 03:37:00,0.5031,0.50321,0.50295,0.50295,83800000.0
2009-03-05 03:38:00,0.50335,0.5035,0.5033,0.5033,91400002.0
2009-03-05 03:39:00,0.50335,0.5034,0.5033,0.5034,49400000.0
2009-03-05 03:40:00,0.50335,0.5034,0.5033,0.5033,158200000.0
2009-03-05 03:41:00,0.5034,0.5035,0.5033,0.5033,44400000.0
2009-03-05 03:42:00,0.5033,0.5033,0.5033,0.5033,9000000.0
2009-03-05 03:43:00,0.5033,0.5033,0.5033,0.5033,3200000.0
2009-03-05 03:44:00,0.5033,0.5033,0.5033,0.5033,20400000.0
2009-03-05 03:45:00,0.5033,0.5033,0.5033,0.5033,17200000.0
2009-03-05 03:46:00,0.5033,0.5033,0.5033,0.5033,3200000.0
2009-03-05 03:47:00,0.50345,0.5035,0.5033,0.5033,5200000.0
2009-03-05 03:48:00,0.5033,0.5035,0.5033,0.5033,18000000.0
2009-03-05 03:49:00,0.50325,0.5035,0.503,0.5032,90800001.0
2009-03-05 03:50:00,0.50259,0.50313,0.50258,0.50313,16400000.0
2009-03-05 03:51:00,0.5032,0.5032,0.5031,0.5031,26800000.0
2009-03-05 03:52:00,0.50305,0.50305,0.50305,0.50305,50200001.0
2009-03-05 03:53:00,0.50305,0.50305,0.50305,0.50305,16200001.0
2009-03-05 03:54:00,0.50261,0.50292,0.50261,0.50275,73200000.0
2009-03-05 03:55:00,0.5026,0.50284,0.50249,0.50279,43600000.0
2009-03-05 03:56:00,0.50305,0.50305,0.5029,0.5029,161600007.0
2009-03-05 03:57:00,0.50295,0.50315,0.5029,0.50295,84200003.0
2009-03-05 03:58:00,0.50295,0.50305,0.5029,0.503,413200013.0
2009-03-05 03:59:00,0.503,0.50305,0.50295,0.50295,308200007.0
2009-03-05 04:00:00,0.50295,0.503,0.50295,0.50295,53200001.0
2009-03-05 04:01:00,0.503,0.503,0.50295,0.50295,72000000.0
2009-03-05 04:02:00,0.503,0.503,0.50295,0.50295,53600002.0
2009-03-05 04:03:00,0.50247,0.50267,0.50241,0.50267,44600000.0
2009-03-05 04:04:00,0.503,0.503,0.503,0.503,14200000.0
2009-03-05 04:05:00,0.50305,0.50305,0.503,0.503,67600002.0
2009-03-05 04:06:00,0.50295,0.503,0.5029,0.50295,550200012.0
2009-03-05 04:07:00,0.50295,0.50295,0.50245,0.5025,193400002.0
2009-03-05 04:08:00,0.5025,0.5026,0.5025,0.5025,42800000.0
2009-03-05 04:09:00,0.5025,0.5025,0.50225,0.50245,121599998.0
2009-03-05 04:10:00,0.50245,0.50245,0.50235,0.50245,34200000.0
2009-03-05 04:11:00,0.50245,0.50245,0.5024,0.5024,16400000.0
2009-03-05 04:12:00,0.50245,0.5026,0.50245,0.5025,220400004.0
2009-03-05 04:13:00,0.5025,0.50255,0.50235,0.50235,135200003.0
2009-03-05 04:14:00,0.50235,0.50245,0.5022,0.5022,288800004.0
2009-03-05 04:15:00,0.5023,0.50235,0.50155,0.50155,365400001.0
2009-03-05 04:16:00,0.50155,0.50175,0.5015,0.5017,199600004.0
2009-03-05 04:17:00,0.50175,0.50175,0.50105,0.5013,439999998.0
2009-03-05 04:18:00,0.5012,0.5017,0.5012,0.5016,132400002.0
2009-03-05 04:19:00,0.5016,0.50215,0.5016,0.50215,145000000.0
2009-03-05 04:20:00,0.50215,0.5022,0.50215,0.50215,56600001.0
2009-03-05 04:21:00,0.5022,0.5022,0.5022,0.5022,32000000.0
2009-03-05 04:22:00,0.5022,0.5022,0.50205,0.50205,115600002.0
2009-03-05 04:23:00,0.50205,0.5021,0.50195,0.50195,102400000.0
2009-03-05 04:24:00,0.502,0.5021,0.50175,0.502,247600001.0
2009-03-05 04:25:00,0.502,0.5023,0.502,0.50225,63700000.0
2009-03-05 04:26:00,0.50225,0.5025,0.5021,0.50225,52000000.0
2009-03-05 04:27:00,0.5021,0.5022,0.502,0.5021,47800000.0
2009-03-05 04:28:00,0.5021,0.5025,0.5021,0.50235,26800000.0
2009-03-05 04:29:00,0.5023,0.5025,0.5022,0.5025,21200000.0
2009-03-05 04:30:00,0.50245,0.50255,0.5022,0.5024,74600000.0
2009-03-05 04:31:00,0.50235,0.5024,0.50215,0.5023,157600001.0
2009-03-05 04:32:00,0.5023,0.5023,0.50215,0.5023,127000001.0
2009-03-05 04:33:00,0.50225,0.5023,0.5021,0.50225,99800003.0
2009-03-05 04:34:00,0.50225,0.50225,0.502,0.50205,34800000.0
2009-03-05 04:35:00,0.50205,0.5021,0.50195,0.5021,35600000.0
2009-03-05 04:36:00,0.5021,0.50215,0.50205,0.50215,62800000.0
2009-03-05 04:37:00,0.50215,0.50215,0.502,0.502,89600000.0
2009-03-05 04:38:00,0.5021,0.5021,0.502,0.5021,155200001.0
2009-03-05 04:39:00,0.50205,0.5021,0.50195,0.502,87400000.0
2009-03-05 04:40:00,0.502,0.502,0.502,0.502,16800000.0
2009-03-05 04:41:00,0.502,0.502,0.5011,0.5013,185400000.0
2009-03-05 04:42:00,0.5013,0.50135,0.50125,0.50135,94799999.0
2009-03-05 04:43:00,0.50135,0.50135,0.50115,0.50135,109399998.0
2009-03-05 04:44:00,0.5013,0.502,0.5013,0.50165,311400000.0
2009-03-05 04:45:00,0.5016,0.5019,0.5016,0.50175,38400000.0
2009-03-05 04:46:00,0.5017,0.5017,0.50165,0.50165,9200000.0
2009-03-05 04:47:00,0.50185,0.50195,0.50165,0.5017,26000000.0
2009-03-05 04:48:00,0.5016,0.50175,0.5013,0.5015,104200000.0
2009-03-05 04:49:00,0.50145,0.50145,0.5011,0.5012,127000000.0
2009-03-05 04:50:00,0.5012,0.5012,0.5011,0.5012,71400000.0
2009-03-05 04:51:00,0.5012,0.5012,0.5011,0.5011,39800001.0
2009-03-05 04:52:00,0.50065,0.50104,0.50052,0.50078,129800000.0
2009-03-05 04:53:00,0.5012,0.5012,0.5011,0.5012,139600002.0
2009-03-05 04:54:00,0.5012,0.50145,0.5012,0.5013,107200000.0
2009-03-05 04:55:00,0.5013,0.5013,0.5012,0.5012,4200000.0
2009-03-05 04:56:00,0.50077,0.50111,0.50075,0.50107,53600000.0
2009-03-05 04:57:00,0.50135,0.5015,0.5013,0.5013,49800000.0
2009-03-05 04:58:00,0.5015,0.5015,0.5015,0.5015,34000000.0
2009-03-05 04:59:00,0.5015,0.5015,0.5012,0.5013,119600003.0
2009-03-05 05:00:00,0.50125,0.5014,0.5012,0.5014,41200000.0
2009-03-05 05:01:00,0.5014,0.5014,0.5012,0.5013,41200000.0
2009-03-05 05:02:00,0.5014,0.5014,0.5014,0.5014,3200000.0
2009-03-05 05:03:00,0.50109,0.5012,0.50092,0.50104,34600000.0
2009-03-05 05:04:00,0.50145,0.50165,0.50145,0.50165,16000000.0
2009-03-05 05:05:00,0.5018,0.5023,0.50175,0.5023,99000000.0
2009-03-05 05:06:00,0.5023,0.5023,0.50225,0.50225,20200000.0
2009-03-05 05:07:00,0.5022,0.5022,0.5022,0.5022,6800000.0
2009-03-05 05:08:00,0.5022,0.5022,0.5022,0.5022,10000000.0
2009-03-05 05:09:00,0.5023,0.5025,0.5023,0.5025,25400000.0
2009-03-05 05:10:00,0.5025,0.5025,0.5025,0.5025,20000000.0
2009-03-05 05:11:00,0.5025,0.5025,0.50235,0.50235,90600001.0
2009-03-05 05:12:00,0.5024,0.5024,0.50235,0.50235,25600000.0
2009-03-05 05:13:00,0.50235,0.50235,0.502,0.50225,76800000.0
2009-03-05 05:14:00,0.50225,0.50225,0.50185,0.50205,52000000.0
2009-03-05 05:15:00,0.5021,0.5021,0.50205,0.50205,40200000.0
2009-03-05 05:16:00,0.50205,0.50205,0.5019,0.5019,23200000.0
2009-03-05 05:17:00,0.50195,0.50195,0.5018,0.5018,49000000.0
2009-03-05 05:18:00,0.5019,0.5023,0.5019,0.5021,146800000.0
2009-03-05 05:19:00,0.5022,0.5023,0.5022,0.5023,30600000.0
2009-03-05 05:20:00,0.5023,0.50245,0.5023,0.50245,46200000.0
2009-03-05 05:21:00,0.5025,0.50255,0.50215,0.50215,108999999.0
2009-03-05 05:22:00,0.50215,0.5022,0.5021,0.5022,13000000.0
2009-03-05 05:23:00,0.5022,0.5022,0.5022,0.5022,14800000.0
2009-03-05 05:24:00,0.5022,0.5022,0.50215,0.50215,35800000.0
2009-03-05 05:25:00,0.5022,0.5023,0.5022,0.50225,81400000.0
2009-03-05 05:26:00,0.50225,0.5023,0.50225,0.50225,57200000.0
2009-03-05 05:27:00,0.5022,0.5024,0.5022,0.5024,41400000.0
2009-03-05 05:28:00,0.50225,0.50265,0.50225,0.50265,18000000.0
2009-03-05 05:29:00,0.50255,0.50265,0.5025,0.50255,188199997.0
2009-03-05 05:30:00,0.50255,0.50255,0.5024,0.5024,22400000.0
2009-03-05 05:31:00,0.5024,0.5028,0.50205,0.50205,329600000.0
2009-03-05 05:32:00,0.50205,0.5024,0.50205,0.5024,24400000.0
2009-03-05 05:33:00,0.50235,0.5027,0.50205,0.5023,210000002.0
2009-03-05 05:34:00,0.5023,0.5023,0.5017,0.50175,82800001.0
2009-03-05 05:35:00,0.50195,0.50195,0.50155,0.5018,207800003.0
2009-03-05 05:36:00,0.5018,0.5018,0.5018,0.5018,1000000.0
2009-03-05 05:37:00,0.50159,0.50164,0.50132,0.50142,92400000.0
2009-03-05 05:38:00,0.5018,0.5018,0.5018,0.5018,6800000.0
2009-03-05 05:39:00,0.5018,0.50205,0.5018,0.50195,53000002.0
2009-03-05 05:40:00,0.502,0.50205,0.50195,0.50205,47400002.0
2009-03-05 05:41:00,0.50205,0.50205,0.502,0.502,6000000.0
2009-03-05 05:42:00,0.502,0.502,0.502,0.502,2000000.0
2009-03-05 05:43:00,0.50165,0.50189,0.50158,0.50167,76800000.0
2009-03-05 05:44:00,0.50195,0.502,0.50185,0.5019,63199999.0
2009-03-05 05:45:00,0.5019,0.5019,0.5019,0.5019,2400000.0
2009-03-05 05:46:00,0.5019,0.5019,0.5019,0.5019,2000000.0
2009-03-05 05:47:00,0.50185,0.50185,0.50185,0.50185,70200000.0
2009-03-05 05:48:00,0.50185,0.50185,0.5018,0.5018,3600000.0
2009-03-05 05:49:00,0.50155,0.50189,0.50155,0.50187,79400000.0
2009-03-05 05:50:00,0.5019,0.5019,0.5019,0.5019,5400000.0
2009-03-05 05:51:00,0.5019,0.5019,0.5019,0.5019,2000000.0
2009-03-05 05:52:00,0.502,0.50205,0.5019,0.502,66800002.0
2009-03-05 05:53:00,0.502,0.502,0.502,0.502,3000000.0
2009-03-05 05:54:00,0.50216,0.50229,0.50197,0.50202,61000000.0
2009-03-05 05:55:00,0.50212,0.50216,0.50208,0.5021,17000000.0
2009-03-05 05:56:00,0.5021,0.50224,0.50208,0.50208,30400000.0
2009-03-05 05:57:00,0.50199,0.50218,0.50194,0.50214,25200000.0
2009-03-05 05:58:00,0.502,0.502,0.5019,0.5019,7600000.0
2009-03-05 05:59:00,0.502,0.502,0.502,0.502,2000000.0
2009-03-05 06:00:00,0.502,0.502,0.502,0.502,1000000.0
2009-03-05 06:01:00,0.50173,0.50189,0.50166,0.50184,32000000.0
2009-03-05 06:02:00,0.50195,0.502,0.5019,0.502,73799999.0
2009-03-05 06:03:00,0.502,0.502,0.5018,0.50185,200999998.0
2009-03-05 06:04:00,0.50185,0.5019,0.5018,0.5019,62000000.0
2009-03-05 06:05:00,0.5019,0.5019,0.5019,0.5019,3000000.0
2009-03-05 06:06:00,0.50195,0.50195,0.5019,0.5019,11600000.0
2009-03-05 06:07:00,0.5019,0.5019,0.5019,0.5019,2000000.0
2009-03-05 06:08:00,0.50185,0.502,0.50185,0.502,34000000.0
2009-03-05 06:09:00,0.50195,0.502,0.5019,0.502,112400000.0
2009-03-05 06:10:00,0.502,0.502,0.502,0.502,3200000.0
2009-03-05 06:11:00,0.50195,0.50195,0.5019,0.5019,104800001.0
2009-03-05 06:12:00,0.5019,0.502,0.5019,0.502,11200000.0
2009-03-05 06:13:00,0.50195,0.502,0.50195,0.502,39400000.0
2009-03-05 06:14:00,0.502,0.5024,0.50195,0.5023,143400000.0
2009-03-05 06:15:00,0.5023,0.5023,0.5021,0.5021,45200000.0
2009-03-05 06:16:00,0.5021,0.5023,0.5021,0.5023,24600000.0
2009-03-05 06:17:00,0.5023,0.5023,0.5023,0.5023,15400000.0
2009-03-05 06:18:00,0.5023,0.5025,0.50225,0.5025,48600000.0
2009-03-05 06:19:00,0.5025,0.5025,0.5024,0.5025,58199998.0
2009-03-05 06:20:00,0.5025,0.50255,0.502,0.5021,135999999.0
2009-03-05 06:21:00,0.5022,0.5023,0.5021,0.5023,16800000.0
2009-03-05 06:22:00,0.5023,0.50235,0.5021,0.5021,85400002.0
2009-03-05 06:23:00,0.5021,0.5022,0.5021,0.5022,15600000.0
2009-03-05 06:24:00,0.50225,0.5023,0.5022,0.5022,8800000.0
2009-03-05 06:25:00,0.5021,0.5021,0.5021,0.5021,2000000.0
2009-03-05 06:26:00,0.50202,0.50213,0.50186,0.50193,20400000.0
2009-03-05 06:27:00,0.5022,0.5022,0.5022,0.5022,3000000.0
2009-03-05 06:28:00,0.5022,0.5022,0.5021,0.5021,10000000.0
2009-03-05 06:29:00,0.5021,0.5022,0.5021,0.5022,8000000.0
2009-03-05 06:30:00,0.5022,0.5022,0.5021,0.5021,10000000.0
2009-03-05 06:31:00,0.5021,0.5021,0.5021,0.5021,2000000.0
2009-03-05 06:32:00,0.50177,0.50193,0.50172,0.50177,51200000.0
2009-03-05 06:33:00,0.50215,0.5022,0.5021,0.5022,22000000.0
2009-03-05 06:34:00,0.50215,0.50215,0.50205,0.5021,39400001.0
2009-03-05 06:35:00,0.50195,0.502,0.5019,0.5019,37200000.0
2009-03-05 06:36:00,0.50195,0.5023,0.50195,0.50215,81000000.0
2009-03-05 06:37:00,0.50215,0.5024,0.50215,0.50215,59000001.0
2009-03-05 06:38:00,0.50215,0.50215,0.50215,0.50215,6400000.0
2009-03-05 06:39:00,0.50215,0.5022,0.50215,0.5022,9600000.0
2009-03-05 06:40:00,0.50215,0.50225,0.5019,0.502,72599999.0
2009-03-05 06:41:00,0.502,0.502,0.502,0.502,35200000.0
2009-03-05 06:42:00,0.502,0.502,0.5019,0.502,53600000.0
2009-03-05 06:43:00,0.502,0.502,0.502,0.502,9600000.0
2009-03-05 06:44:00,0.502,0.502,0.502,0.502,3200000.0
2009-03-05 06:45:00,0.50165,0.50185,0.50153,0.50153,38600000.0
2009-03-05 06:46:00,0.5015,0.50178,0.5015,0.5016,41800000.0
2009-03-05 06:47:00,0.50195,0.502,0.5019,0.502,53800001.0
2009-03-05 06:48:00,0.502,0.502,0.502,0.502,3200000.0
2009-03-05 06:49:00,0.502,0.50205,0.5019,0.5019,62599999.0
2009-03-05 06:50:00,0.50195,0.50195,0.50185,0.5019,47600000.0
2009-03-05 06:51:00,0.50185,0.50185,0.5016,0.5018,113600000.0
2009-03-05 06:52:00,0.5018,0.5018,0.50155,0.50155,72200000.0
2009-03-05 06:53:00,0.50155,0.50155,0.50135,0.50145,68400000.0
2009-03-05 06:54:00,0.50145,0.5016,0.5014,0.5016,22400000.0
2009-03-05 06:55:00,0.5016,0.5016,0.5016,0.5016,16000000.0
2009-03-05 06:56:00,0.5016,0.50165,0.5015,0.50155,41400001.0
2009-03-05 06:57:00,0.5016,0.5018,0.50155,0.5017,138600000.0
2009-03-05 06:58:00,0.50175,0.5018,0.50175,0.5018,8400000.0
2009-03-05 06:59:00,0.5018,0.50205,0.5018,0.50205,12000000.0
2009-03-05 07:00:00,0.50205,0.50205,0.50205,0.50205,6400000.0
2009-03-05 07:01:00,0.50205,0.50205,0.50205,0.50205,9600000.0
2009-03-05 07:02:00,0.50205,0.5021,0.50205,0.5021,10000000.0
2009-03-05 07:03:00,0.5021,0.5021,0.502,0.502,29200001.0
2009-03-05 07:04:00,0.502,0.502,0.502,0.502,12400000.0
2009-03-05 07:05:00,0.50172,0.50199,0.5015,0.5017,51400000.0
2009-03-05 07:06:00,0.50205,0.5021,0.502,0.502,44600000.0
2009-03-05 07:07:00,0.502,0.502,0.502,0.502,10600000.0
2009-03-05 07:08:00,0.502,0.50205,0.502,0.50205,99600001.0
2009-03-05 07:09:00,0.50205,0.50205,0.502,0.502,38800000.0
2009-03-05 07:10:00,0.502,0.502,0.502,0.502,4800000.0
2009-03-05 07:11:00,0.502,0.502,0.502,0.502,60800000.0
2009-03-05 07:12:00,0.502,0.502,0.502,0.502,50400000.0
2009-03-05 07:13:00,0.502,0.502,0.502,0.502,5200000.0
2009-03-05 07:14:00,0.5016,0.50187,0.5016,0.50175,97800000.0
2009-03-05 07:15:00,0.502,0.5021,0.5018,0.502,137000000.0
2009-03-05 07:16:00,0.50195,0.50195,0.5016,0.50175,59400000.0
2009-03-05 07:17:00,0.5018,0.50185,0.5016,0.5016,46800000.0
2009-03-05 07:18:00,0.5017,0.50185,0.5017,0.5018,21800000.0
2009-03-05 07:19:00,0.50195,0.50195,0.50165,0.5017,71200001.0
2009-03-05 07:20:00,0.5017,0.5017,0.5017,0.5017,3600000.0
2009-03-05 07:21:00,0.5018,0.5019,0.5017,0.50185,148999998.0
2009-03-05 07:22:00,0.5019,0.5019,0.50165,0.50185,198599997.0
2009-03-05 07:23:00,0.5019,0.5019,0.5017,0.5017,24200000.0
2009-03-05 07:24:00,0.5016,0.5016,0.5015,0.50155,43600000.0
2009-03-05 07:25:00,0.5015,0.5015,0.50145,0.50145,5000000.0
2009-03-05 07:26:00,0.50145,0.5015,0.5013,0.5013,38600000.0
2009-03-05 07:27:00,0.5015,0.5019,0.5015,0.5019,69200000.0
2009-03-05 07:28:00,0.50185,0.50185,0.5017,0.5017,105599999.0
2009-03-05 07:29:00,0.5017,0.50175,0.50125,0.5014,93599999.0
2009-03-05 07:30:00,0.5014,0.5014,0.5014,0.5014,3200000.0
2009-03-05 07:31:00,0.50135,0.50135,0.50135,0.50135,54599999.0
2009-03-05 07:32:00,0.5014,0.5017,0.5013,0.5013,80000000.0
2009-03-05 07:33:00,0.5013,0.5014,0.5013,0.5014,26400000.0
2009-03-05 07:34:00,0.5015,0.50155,0.5014,0.5015,502599999.0
2009-03-05 07:35:00,0.50145,0.50175,0.50135,0.50155,485799999.0
2009-03-05 07:36:00,0.5017,0.5019,0.50165,0.5019,34800000.0
2009-03-05 07:37:00,0.5021,0.5021,0.5021,0.5021,11200000.0
2009-03-05 07:38:00,0.5021,0.5021,0.5021,0.5021,16000000.0
2009-03-05 07:39:00,0.502,0.5021,0.502,0.5021,35400000.0
2009-03-05 07:40:00,0.502,0.5021,0.502,0.5021,59800000.0
2009-03-05 07:41:00,0.5021,0.5021,0.50205,0.5021,39100000.0
2009-03-05 07:42:00,0.5021,0.5021,0.5021,0.5021,3200000.0
2009-03-05 07:43:00,0.5021,0.5021,0.5021,0.5021,9600000.0
2009-03-05 07:44:00,0.5021,0.5021,0.50205,0.5021,13500000.0
2009-03-05 07:45:00,0.5021,0.5021,0.5021,0.5021,8000000.0
2009-03-05 07:46:00,0.50124,0.5015,0.50124,0.50146,37000000.0
2009-03-05 07:47:00,0.502,0.5021,0.502,0.5021,15800000.0
2009-03-05 07:48:00,0.502,0.5021,0.502,0.5021,79500000.0
2009-03-05 07:49:00,0.502,0.5021,0.502,0.5021,14900000.0
2009-03-05 07:50:00,0.50205,0.5021,0.5016,0.5016,59000000.0
2009-03-05 07:51:00,0.5013,0.502,0.5013,0.502,30800000.0
2009-03-05 07:52:00,0.502,0.502,0.502,0.502,5600000.0
2009-03-05 07:53:00,0.502,0.502,0.502,0.502,3600000.0
2009-03-05 07:54:00,0.502,0.502,0.502,0.502,30000000.0
2009-03-05 07:55:00,0.50205,0.5021,0.502,0.502,42000000.0
2009-03-05 07:56:00,0.5021,0.50215,0.5021,0.50215,7400000.0
2009-03-05 07:57:00,0.50215,0.50215,0.502,0.502,20000000.0
2009-03-05 07:58:00,0.502,0.50215,0.502,0.502,30000000.0
2009-03-05 07:59:00,0.502,0.502,0.5017,0.5019,41200000.0
2009-03-05 08:00:00,0.5019,0.5019,0.50185,0.5019,17600000.0
2009-03-05 08:01:00,0.5019,0.50195,0.5018,0.5018,79200000.0
2009-03-05 08:02:00,0.50195,0.50205,0.50175,0.50195,111600000.0
2009-03-05 08:03:00,0.50195,0.50195,0.5016,0.5018,107200001.0
2009-03-05 08:04:00,0.5018,0.5018,0.5015,0.5016,309200006.0
2009-03-05 08:05:00,0.50155,0.50165,0.50145,0.50145,117800002.0
2009-03-05 08:06:00,0.5015,0.50155,0.5013,0.5013,230000000.0
2009-03-05 08:07:00,0.5013,0.50165,0.5013,0.5014,316200001.0
2009-03-05 08:08:00,0.50145,0.5015,0.5014,0.5015,141000003.0
2009-03-05 08:09:00,0.5015,0.5017,0.50145,0.5017,30800000.0
2009-03-05 08:10:00,0.5017,0.50225,0.5016,0.50175,173900000.0
2009-03-05 08:11:00,0.5017,0.50175,0.5015,0.5017,67000001.0
2009-03-05 08:12:00,0.5017,0.502,0.50165,0.5018,115000001.0
2009-03-05 08:13:00,0.5019,0.5019,0.5017,0.5018,10200000.0
2009-03-05 08:14:00,0.5018,0.50215,0.5018,0.5019,105600001.0
2009-03-05 08:15:00,0.50205,0.5022,0.50185,0.502,41000001.0
2009-03-05 08:16:00,0.5022,0.5022,0.50185,0.502,20000000.0
2009-03-05 08:17:00,0.5021,0.50215,0.50175,0.50205,39400000.0
2009-03-05 08:18:00,0.50215,0.50215,0.50195,0.50215,11600000.0
2009-03-05 08:19:00,0.502,0.502,0.5019,0.5019,7000000.0
2009-03-05 08:20:00,0.50195,0.50195,0.5019,0.5019,5000000.0
2009-03-05 08:21:00,0.50195,0.5021,0.5019,0.5021,22800000.0
2009-03-05 08:22:00,0.5021,0.5021,0.50205,0.5021,42400000.0
2009-03-05 08:23:00,0.5021,0.5022,0.5019,0.5022,31200000.0
2009-03-05 08:24:00,0.50215,0.50215,0.5016,0.5019,44800000.0
2009-03-05 08:25:00,0.50185,0.5019,0.5018,0.5018,10600000.0
2009-03-05 08:26:00,0.5018,0.5019,0.5018,0.5019,22400000.0
2009-03-05 08:27:00,0.5019,0.5019,0.5018,0.5018,35600000.0
2009-03-05 08:28:00,0.5018,0.5018,0.5014,0.50155,38400000.0
2009-03-05 08:29:00,0.50155,0.5017,0.5015,0.50165,47800000.0
2009-03-05 08:30:00,0.5015,0.50175,0.50145,0.50145,48600000.0
2009-03-05 08:31:00,0.50145,0.5016,0.5014,0.5016,38800000.0
2009-03-05 08:32:00,0.50175,0.50175,0.50175,0.50175,12800000.0
2009-03-05 08:33:00,0.5017,0.5017,0.5014,0.5015,83800000.0
2009-03-05 08:34:00,0.50145,0.5015,0.5014,0.5015,22800000.0
2009-03-05 08:35:00,0.5015,0.50155,0.5015,0.5015,32400000.0
2009-03-05 08:36:00,0.5015,0.50155,0.5015,0.5015,23600000.0
2009-03-05 08:37:00,0.5015,0.5015,0.5015,0.5015,2000000.0
2009-03-05 08:38:00,0.5015,0.50155,0.5013,0.5013,24856000.0
2009-03-05 08:39:00,0.5013,0.50155,0.5013,0.50155,23962000.0
2009-03-05 08:40:00,0.5015,0.5017,0.50135,0.5015,129399999.0
2009-03-05 08:41:00,0.50155,0.50155,0.5015,0.5015,26400000.0
2009-03-05 08:42:00,0.5015,0.50155,0.50145,0.50145,52600000.0
2009-03-05 08:43:00,0.50145,0.50155,0.50145,0.5015,22400000.0
2009-03-05 08:44:00,0.5015,0.50155,0.5015,0.50155,11400000.0
2009-03-05 08:45:00,0.5015,0.5015,0.5014,0.50145,59599999.0
2009-03-05 08:46:00,0.50145,0.5018,0.5013,0.5013,42270000.0
2009-03-05 08:47:00,0.5013,0.5013,0.5011,0.50125,136270003.0
2009-03-05 08:48:00,0.50125,0.50125,0.5011,0.5011,15200000.0
2009-03-05 08:49:00,0.5011,0.50115,0.5011,0.50115,82800000.0
2009-03-05 08:50:00,0.5012,0.5013,0.5012,0.5013,28400000.0
2009-03-05 08:51:00,0.50125,0.5013,0.5012,0.5013,85000000.0
2009-03-05 08:52:00,0.50135,0.5015,0.5012,0.5012,220800000.0
2009-03-05 08:53:00,0.50125,0.5014,0.50115,0.5012,243000002.0
2009-03-05 08:54:00,0.5012,0.5013,0.5012,0.5012,53200000.0
2009-03-05 08:55:00,0.5012,0.5013,0.5012,0.5012,95800000.0
2009-03-05 08:56:00,0.5013,0.5013,0.5013,0.5013,26400000.0
2009-03-05 08:57:00,0.5013,0.5013,0.5013,0.5013,88400000.0
2009-03-05 08:58:00,0.5013,0.5014,0.5013,0.5013,76800000.0
2009-03-05 08:59:00,0.5013,0.50135,0.50125,0.5013,134000000.0
2009-03-05 09:00:00,0.50125,0.50135,0.5012,0.5012,180600000.0
2009-03-05 09:01:00,0.5013,0.5016,0.5013,0.50155,368600005.0
2009-03-05 09:02:00,0.50155,0.50205,0.5014,0.5019,146000000.0
2009-03-05 09:03:00,0.50195,0.50265,0.50155,0.502,318200000.0
2009-03-05 09:04:00,0.502,0.502,0.502,0.502,3000000.0
2009-03-05 09:05:00,0.502,0.50225,0.5014,0.50215,444199994.0
2009-03-05 09:06:00,0.50175,0.5026,0.50175,0.50235,149399999.0
2009-03-05 09:07:00,0.50245,0.50245,0.5022,0.5022,29000000.0
2009-03-05 09:08:00,0.5022,0.5022,0.5019,0.502,272599999.0
2009-03-05 09:09:00,0.50205,0.50205,0.5019,0.502,34600000.0
2009-03-05 09:10:00,0.50195,0.502,0.5019,0.502,54000000.0
2009-03-05 09:11:00,0.502,0.50205,0.50195,0.502,55800000.0
2009-03-05 09:12:00,0.50215,0.50225,0.5019,0.50215,130600005.0
2009-03-05 09:13:00,0.50215,0.50215,0.50215,0.50215,32400002.0
2009-03-05 09:14:00,0.50215,0.50215,0.50215,0.50215,16200001.0
2009-03-05 09:15:00,0.50215,0.5026,0.50215,0.5026,174199998.0
2009-03-05 09:16:00,0.50255,0.50275,0.50255,0.50275,50800000.0
2009-03-05 09:17:00,0.50275,0.5031,0.50265,0.50285,122800001.0
2009-03-05 09:18:00,0.50285,0.50285,0.50255,0.50275,73200000.0
2009-03-05 09:19:00,0.5028,0.5029,0.5027,0.50275,54000000.0
2009-03-05 09:20:00,0.50285,0.5029,0.5025,0.50275,63600000.0
2009-03-05 09:21:00,0.50285,0.50285,0.50265,0.50265,32200000.0
2009-03-05 09:22:00,0.50265,0.50265,0.50255,0.50265,50000000.0
2009-03-05 09:23:00,0.50275,0.5028,0.50255,0.5028,35200000.0
2009-03-05 09:24:00,0.5028,0.5028,0.5027,0.5027,3000000.0
2009-03-05 09:25:00,0.50265,0.50265,0.5025,0.5025,28400000.0
2009-03-05 09:26:00,0.5025,0.5025,0.50245,0.5025,76600000.0
2009-03-05 09:27:00,0.50255,0.50255,0.50245,0.50255,29000000.0
2009-03-05 09:28:00,0.50255,0.50255,0.50255,0.50255,74200000.0
2009-03-05 09:29:00,0.50255,0.50255,0.50235,0.50235,211200000.0
2009-03-05 09:30:00,0.5024,0.50295,0.5024,0.50295,211400000.0
2009-03-05 09:31:00,0.50295,0.50335,0.5027,0.5029,183000000.0
2009-03-05 09:32:00,0.50295,0.5031,0.5029,0.5029,96800000.0
2009-03-05 09:33:00,0.50295,0.50325,0.50285,0.5029,173800000.0
2009-03-05 09:34:00,0.50295,0.50295,0.5025,0.5025,127200000.0
2009-03-05 09:35:00,0.5025,0.50275,0.5025,0.50265,70400000.0
2009-03-05 09:36:00,0.50275,0.50275,0.50265,0.50275,29400000.0
2009-03-05 09:37:00,0.50275,0.50275,0.5024,0.5024,84400000.0
2009-03-05 09:38:00,0.5025,0.5025,0.50245,0.50245,91200000.0
2009-03-05 09:39:00,0.50245,0.5027,0.50245,0.5027,55600000.0
2009-03-05 09:40:00,0.5027,0.50275,0.5025,0.50265,52000000.0
2009-03-05 09:41:00,0.50265,0.50265,0.5024,0.5024,91200000.0
2009-03-05 09:42:00,0.5025,0.5025,0.502,0.5021,64400000.0
2009-03-05 09:43:00,0.5021,0.5024,0.5021,0.50235,37200000.0
2009-03-05 09:44:00,0.50235,0.5024,0.5021,0.5024,129200000.0
2009-03-05 09:45:00,0.5024,0.5032,0.5022,0.5032,115400000.0
2009-03-05 09:46:00,0.5032,0.5032,0.5022,0.5022,55800000.0
2009-03-05 09:47:00,0.5022,0.50225,0.5022,0.5022,11200000.0
2009-03-05 09:48:00,0.5023,0.5023,0.5021,0.5022,31200000.0
2009-03-05 09:49:00,0.5023,0.5026,0.50215,0.5024,64000000.0
2009-03-05 09:50:00,0.5024,0.5025,0.5024,0.5025,32600000.0
2009-03-05 09:51:00,0.5026,0.5026,0.5024,0.5026,133400000.0
2009-03-05 09:52:00,0.5026,0.5026,0.5024,0.5024,171400000.0
2009-03-05 09:53:00,0.5025,0.5026,0.5024,0.5026,79800000.0
2009-03-05 09:54:00,0.5024,0.50245,0.5024,0.5024,33800000.0
2009-03-05 09:55:00,0.50235,0.50245,0.50235,0.50245,8400000.0
2009-03-05 09:56:00,0.50245,0.50245,0.50215,0.50235,80600000.0
2009-03-05 09:57:00,0.5025,0.5026,0.50235,0.50235,44400000.0
2009-03-05 09:58:00,0.50235,0.50235,0.50235,0.50235,14400000.0
2009-03-05 09:59:00,0.50216,0.50241,0.50191,0.50223,243000000.0
2009-03-05 10:00:00,0.50235,0.50245,0.5023,0.5023,187400000.0
2009-03-05 10:01:00,0.50235,0.50255,0.50235,0.50235,89000000.0
2009-03-05 10:02:00,0.50235,0.50235,0.50205,0.5021,28000000.0
2009-03-05 10:03:00,0.50215,0.50215,0.5016,0.50175,81000000.0
2009-03-05 10:04:00,0.50175,0.50195,0.50175,0.50185,31000000.0
2009-03-05 10:05:00,0.50175,0.5019,0.50155,0.50165,74800000.0
2009-03-05 10:06:00,0.50165,0.50165,0.50145,0.50155,51400000.0
2009-03-05 10:07:00,0.5016,0.5017,0.50155,0.5016,48800000.0
2009-03-05 10:08:00,0.5015,0.5017,0.5014,0.50145,39000000.0
2009-03-05 10:09:00,0.50145,0.50145,0.5014,0.5014,33200000.0
2009-03-05 10:10:00,0.5014,0.50165,0.5014,0.50145,101400000.0
2009-03-05 10:11:00,0.5015,0.5015,0.5012,0.5013,104800000.0
2009-03-05 10:12:00,0.50135,0.5017,0.50135,0.50165,80200000.0
2009-03-05 10:13:00,0.50165,0.50175,0.5015,0.50165,164600000.0
2009-03-05 10:14:00,0.5017,0.50175,0.50165,0.5017,13000000.0
2009-03-05 10:15:00,0.50175,0.5029,0.50175,0.50235,263800000.0
2009-03-05 10:16:00,0.50235,0.5024,0.50225,0.5023,159000000.0
2009-03-05 10:17:00,0.5023,0.5023,0.5023,0.5023,20800000.0
2009-03-05 10:18:00,0.5024,0.50265,0.50235,0.5026,73800000.0
2009-03-05 10:19:00,0.5026,0.50285,0.50245,0.50255,166200000.0
2009-03-05 10:20:00,0.5027,0.50295,0.50245,0.50275,102600000.0
2009-03-05 10:21:00,0.50275,0.50285,0.5027,0.5028,91800000.0
2009-03-05 10:22:00,0.5029,0.5029,0.50275,0.50285,27200000.0
2009-03-05 10:23:00,0.5028,0.50285,0.50255,0.50255,40600000.0
2009-03-05 10:24:00,0.5026,0.50305,0.50255,0.5027,114600000.0
2009-03-05 10:25:00,0.5029,0.50295,0.50265,0.5028,40000000.0
2009-03-05 10:26:00,0.50275,0.50285,0.50275,0.50275,22000000.0
2009-03-05 10:27:00,0.50275,0.5031,0.50275,0.5031,36200000.0
2009-03-05 10:28:00,0.50305,0.5031,0.503,0.503,83400000.0
2009-03-05 10:29:00,0.503,0.503,0.5026,0.50275,52800000.0
2009-03-05 10:30:00,0.50275,0.5029,0.50275,0.50285,178000000.0
2009-03-05 10:31:00,0.50285,0.50285,0.50245,0.50245,158600000.0
2009-03-05 10:32:00,0.50245,0.5026,0.50245,0.50245,112600000.0
2009-03-05 10:33:00,0.50245,0.50305,0.50245,0.50295,198000000.0
2009-03-05 10:34:00,0.50295,0.50295,0.5029,0.5029,16600000.0
2009-03-05 10:35:00,0.5029,0.5029,0.5028,0.5028,20800000.0
2009-03-05 10:36:00,0.50275,0.5029,0.5026,0.5026,61600000.0
2009-03-05 10:37:00,0.50265,0.5028,0.5025,0.5025,59400000.0
2009-03-05 10:38:00,0.5025,0.5025,0.5024,0.5025,82200000.0
2009-03-05 10:39:00,0.50245,0.50245,0.50235,0.50235,78000000.0
2009-03-05 10:40:00,0.50235,0.5024,0.50205,0.50205,75400000.0
2009-03-05 10:41:00,0.50205,0.50215,0.5017,0.5017,36200000.0
2009-03-05 10:42:00,0.50175,0.502,0.50175,0.502,11000000.0
2009-03-05 10:43:00,0.502,0.50205,0.50195,0.50195,31600000.0
2009-03-05 10:44:00,0.50185,0.50205,0.50175,0.50195,112000000.0
2009-03-05 10:45:00,0.50185,0.50215,0.50185,0.50215,104200000.0
2009-03-05 10:46:00,0.50215,0.5022,0.50205,0.50205,119000000.0
2009-03-05 10:47:00,0.5021,0.50215,0.502,0.5021,44600000.0
2009-03-05 10:48:00,0.5021,0.5022,0.50205,0.50205,97800000.0
2009-03-05 10:49:00,0.5022,0.5022,0.50205,0.50205,55800000.0
2009-03-05 10:50:00,0.50215,0.50275,0.50215,0.5026,157400000.0
2009-03-05 10:51:00,0.5026,0.5026,0.5026,0.5026,83600000.0
2009-03-05 10:52:00,0.5028,0.50295,0.50265,0.50285,108000000.0
2009-03-05 10:53:00,0.50285,0.50285,0.5027,0.50275,112200000.0
2009-03-05 10:54:00,0.50275,0.5028,0.5025,0.5026,160600000.0
2009-03-05 10:55:00,0.5026,0.5027,0.5025,0.50255,249200000.0
2009-03-05 10:56:00,0.5025,0.50255,0.5022,0.5023,106800000.0
2009-03-05 10:57:00,0.5023,0.5023,0.5017,0.5021,126800000.0
2009-03-05 10:58:00,0.50205,0.5021,0.5019,0.50195,49800000.0
2009-03-05 10:59:00,0.50195,0.5021,0.50185,0.50205,25800000.0
2009-03-05 11:00:00,0.50205,0.5021,0.5017,0.50195,105000000.0
2009-03-05 11:01:00,0.50195,0.502,0.50175,0.502,90400000.0
2009-03-05 11:02:00,0.502,0.5022,0.50195,0.5022,62200000.0
2009-03-05 11:03:00,0.5022,0.5022,0.502,0.50205,45200000.0
2009-03-05 11:04:00,0.5021,0.5021,0.5018,0.5018,195000000.0
2009-03-05 11:05:00,0.5018,0.5018,0.50175,0.50175,76600000.0
2009-03-05 11:06:00,0.5018,0.50205,0.5012,0.5016,107600000.0
2009-03-05 11:07:00,0.5016,0.50195,0.5016,0.50195,224200000.0
2009-03-05 11:08:00,0.50185,0.50185,0.50165,0.50165,42600000.0
2009-03-05 11:09:00,0.5017,0.50195,0.5017,0.50185,188000000.0
2009-03-05 11:10:00,0.50175,0.5019,0.5017,0.5017,131600000.0
2009-03-05 11:11:00,0.50165,0.50165,0.50165,0.50165,74800000.0
2009-03-05 11:12:00,0.50165,0.50165,0.5014,0.50145,210200000.0
2009-03-05 11:13:00,0.50145,0.50145,0.501,0.501,255200000.0
2009-03-05 11:14:00,0.50105,0.50105,0.501,0.50105,113600000.0
2009-03-05 11:15:00,0.50105,0.50115,0.501,0.50105,93600000.0
2009-03-05 11:16:00,0.5012,0.50155,0.5012,0.50145,114400000.0
2009-03-05 11:17:00,0.5014,0.50165,0.50125,0.50135,149800000.0
2009-03-05 11:18:00,0.50135,0.50145,0.50135,0.5014,124800000.0
2009-03-05 11:19:00,0.5014,0.50165,0.5012,0.50135,76000000.0
2009-03-05 11:20:00,0.50135,0.5016,0.5013,0.5016,68600000.0
2009-03-05 11:21:00,0.5016,0.5016,0.5016,0.5016,16000000.0
2009-03-05 11:22:00,0.5016,0.5016,0.5016,0.5016,4000000.0
2009-03-05 11:23:00,0.5016,0.5016,0.5016,0.5016,3000000.0
2009-03-05 11:24:00,0.5016,0.5016,0.50125,0.50125,27400000.0
2009-03-05 11:25:00,0.50125,0.5013,0.50125,0.5013,10400000.0
2009-03-05 11:26:00,0.5013,0.5013,0.501,0.501,42400000.0
2009-03-05 11:27:00,0.501,0.50115,0.501,0.50105,170000000.0
2009-03-05 11:28:00,0.50115,0.5013,0.50105,0.50115,120800000.0
2009-03-05 11:29:00,0.50115,0.5013,0.50105,0.50105,72400000.0
2009-03-05 11:30:00,0.50115,0.5012,0.50105,0.50105,52800000.0
2009-03-05 11:31:00,0.50105,0.5011,0.50095,0.50105,129400001.0
2009-03-05 11:32:00,0.50105,0.5011,0.50095,0.50095,71400000.0
2009-03-05 11:33:00,0.50095,0.50095,0.50085,0.50085,297800000.0
2009-03-05 11:34:00,0.50095,0.501,0.50085,0.50095,166600000.0
2009-03-05 11:35:00,0.50095,0.501,0.50095,0.50095,212600000.0
2009-03-05 11:36:00,0.50095,0.501,0.50095,0.50095,67000000.0
2009-03-05 11:37:00,0.50105,0.5017,0.50105,0.50155,184600000.0
2009-03-05 11:38:00,0.5015,0.5016,0.50145,0.5016,135000000.0
2009-03-05 11:39:00,0.5016,0.5016,0.50145,0.5015,100600000.0
2009-03-05 11:40:00,0.5015,0.50155,0.5009,0.5014,133600000.0
2009-03-05 11:41:00,0.5015,0.5015,0.50125,0.50125,36600000.0
2009-03-05 11:42:00,0.50145,0.50145,0.50105,0.50105,98200000.0
2009-03-05 11:43:00,0.50115,0.5014,0.50105,0.50105,31600000.0
2009-03-05 11:44:00,0.50071,0.50096,0.50046,0.5007,204000000.0
2009-03-05 11:45:00,0.50115,0.5012,0.50105,0.5012,47600000.0
2009-03-05 11:46:00,0.50125,0.50125,0.5012,0.50125,48000000.0
2009-03-05 11:47:00,0.5007,0.50111,0.5007,0.50095,64000000.0
2009-03-05 11:48:00,0.5012,0.50125,0.5012,0.50125,12800000.0
2009-03-05 11:49:00,0.50125,0.5016,0.50125,0.5016,30200000.0
2009-03-05 11:50:00,0.5016,0.5016,0.5016,0.5016,8000000.0
2009-03-05 11:51:00,0.5016,0.5017,0.5016,0.5016,54800000.0
2009-03-05 11:52:00,0.5017,0.50175,0.5016,0.5016,53800000.0
2009-03-05 11:53:00,0.5016,0.5016,0.5016,0.5016,6000000.0
2009-03-05 11:54:00,0.5017,0.5017,0.5016,0.5016,25600000.0
2009-03-05 11:55:00,0.5016,0.5016,0.5016,0.5016,4800000.0
2009-03-05 11:56:00,0.5016,0.50175,0.5016,0.50175,33600000.0
2009-03-05 11:57:00,0.5018,0.5018,0.5017,0.5018,50000000.0
2009-03-05 11:58:00,0.502,0.502,0.50175,0.50175,31800000.0
2009-03-05 11:59:00,0.50175,0.50175,0.50135,0.50135,31400000.0
2009-03-05 12:00:00,0.50156,0.50156,0.50099,0.50101,168200000.0
2009-03-05 12:01:00,0.5012,0.5012,0.50085,0.50095,46800000.0
2009-03-05 12:02:00,0.50105,0.5014,0.501,0.50105,98000000.0
2009-03-05 12:03:00,0.50105,0.50115,0.50105,0.5011,74600000.0
2009-03-05 12:04:00,0.5011,0.5011,0.5011,0.5011,29200000.0
2009-03-05 12:05:00,0.5011,0.5011,0.5011,0.5011,5800000.0
2009-03-05 12:06:00,0.5011,0.5011,0.5011,0.5011,31200000.0
2009-03-05 12:07:00,0.50105,0.5011,0.50105,0.5011,11400000.0
2009-03-05 12:08:00,0.5011,0.50115,0.50105,0.50115,53000000.0
2009-03-05 12:09:00,0.50115,0.50125,0.50115,0.50125,104000000.0
2009-03-05 12:10:00,0.50125,0.50155,0.50125,0.50125,72000000.0
2009-03-05 12:11:00,0.50125,0.50125,0.50115,0.50115,38800000.0
2009-03-05 12:12:00,0.50115,0.5014,0.50115,0.50135,26400000.0
2009-03-05 12:13:00,0.50135,0.5014,0.50125,0.50135,36400000.0
2009-03-05 12:14:00,0.50155,0.50215,0.50135,0.50215,159800000.0
2009-03-05 12:15:00,0.50205,0.50215,0.5013,0.50195,260800000.0
2009-03-05 12:16:00,0.50195,0.50245,0.50195,0.50235,118200000.0
2009-03-05 12:17:00,0.5023,0.50235,0.50205,0.50205,17800000.0
2009-03-05 12:18:00,0.50205,0.50205,0.50185,0.50185,63000000.0
2009-03-05 12:19:00,0.50185,0.50185,0.50185,0.50185,68400000.0
2009-03-05 12:20:00,0.50185,0.5019,0.5018,0.50185,119600000.0
2009-03-05 12:21:00,0.5019,0.5019,0.5019,0.5019,4000000.0
2009-03-05 12:22:00,0.50185,0.50185,0.5018,0.50185,25200000.0
2009-03-05 12:23:00,0.50185,0.50185,0.50185,0.50185,5800000.0
2009-03-05 12:24:00,0.50195,0.50195,0.50185,0.50185,15600000.0
2009-03-05 12:25:00,0.50185,0.5019,0.50175,0.5018,66600000.0
2009-03-05 12:26:00,0.50185,0.5019,0.5017,0.5019,45400000.0
2009-03-05 12:27:00,0.50185,0.5019,0.5018,0.5018,8800000.0
2009-03-05 12:28:00,0.5017,0.5018,0.5017,0.50175,35800000.0
2009-03-05 12:29:00,0.50175,0.5019,0.5017,0.5017,26600000.0
2009-03-05 12:30:00,0.50175,0.5019,0.50175,0.50175,14200000.0
2009-03-05 12:31:00,0.5019,0.5019,0.50175,0.50175,46600000.0
2009-03-05 12:32:00,0.50175,0.50215,0.50175,0.50205,79600000.0
2009-03-05 12:33:00,0.502,0.5021,0.502,0.5021,15200000.0
2009-03-05 12:34:00,0.5021,0.50215,0.5021,0.50215,32200000.0
2009-03-05 12:35:00,0.50215,0.50215,0.50175,0.50175,219600001.0
2009-03-05 12:36:00,0.50175,0.50175,0.50175,0.50175,77600000.0
2009-03-05 12:37:00,0.50175,0.50175,0.50165,0.50165,79600000.0
2009-03-05 12:38:00,0.5016,0.5016,0.5012,0.50125,34800000.0
2009-03-05 12:39:00,0.50165,0.50175,0.50125,0.5013,147200000.0
2009-03-05 12:40:00,0.50125,0.5013,0.5012,0.5013,40200000.0
2009-03-05 12:41:00,0.5013,0.5013,0.5013,0.5013,6400000.0
2009-03-05 12:42:00,0.5013,0.5016,0.5013,0.5016,17000000.0
2009-03-05 12:43:00,0.50135,0.5016,0.5013,0.5016,48800000.0
2009-03-05 12:44:00,0.5016,0.5016,0.50155,0.50155,32600000.0
2009-03-05 12:45:00,0.50155,0.50155,0.5012,0.50145,94600000.0
2009-03-05 12:46:00,0.5015,0.5015,0.50135,0.50135,41800000.0
2009-03-05 12:47:00,0.50135,0.50155,0.50135,0.5015,44600000.0
2009-03-05 12:48:00,0.5015,0.5015,0.5015,0.5015,13200000.0
2009-03-05 12:49:00,0.5015,0.50165,0.5014,0.5014,158600000.0
2009-03-05 12:50:00,0.5014,0.50165,0.5014,0.50165,77600000.0
2009-03-05 12:51:00,0.50165,0.50165,0.50155,0.50165,73200000.0
2009-03-05 12:52:00,0.50165,0.50165,0.50125,0.50135,63800000.0
2009-03-05 12:53:00,0.50135,0.5014,0.50135,0.5014,26000000.0
2009-03-05 12:54:00,0.5014,0.5014,0.50135,0.5014,98200000.0
2009-03-05 12:55:00,0.5014,0.5014,0.50135,0.5014,47800000.0
2009-03-05 12:56:00,0.5014,0.5014,0.50135,0.50135,79200000.0
2009-03-05 12:57:00,0.50135,0.5015,0.50135,0.5015,171200000.0
2009-03-05 12:58:00,0.50155,0.5016,0.50135,0.5014,69000000.0
2009-03-05 12:59:00,0.50135,0.5019,0.5012,0.50165,163200000.0
2009-03-05 13:00:00,0.50165,0.5017,0.5012,0.5013,267400000.0
2009-03-05 13:01:00,0.50135,0.5014,0.50135,0.5014,15600000.0
2009-03-05 13:02:00,0.50135,0.50135,0.50135,0.50135,12200000.0
2009-03-05 13:03:00,0.50135,0.5014,0.50125,0.5013,102600000.0
2009-03-05 13:04:00,0.5013,0.5013,0.50115,0.50125,63200000.0
2009-03-05 13:05:00,0.50125,0.50125,0.50115,0.50125,38600000.0
2009-03-05 13:06:00,0.50125,0.50125,0.5012,0.5012,27000000.0
2009-03-05 13:07:00,0.50125,0.50125,0.5012,0.5012,22600000.0
2009-03-05 13:08:00,0.5012,0.5012,0.5012,0.5012,5800000.0
2009-03-05 13:09:00,0.50115,0.5013,0.5011,0.5011,63400000.0
2009-03-05 13:10:00,0.5011,0.50115,0.5011,0.50115,48600000.0
2009-03-05 13:11:00,0.50115,0.50115,0.50115,0.50115,5800000.0
2009-03-05 13:12:00,0.50115,0.50125,0.50065,0.50065,163200000.0
2009-03-05 13:13:00,0.50065,0.50065,0.5006,0.50065,65200000.0
2009-03-05 13:14:00,0.5007,0.50085,0.5007,0.50085,26000000.0
2009-03-05 13:15:00,0.50085,0.50085,0.5008,0.5008,4000000.0
2009-03-05 13:16:00,0.50075,0.50085,0.50075,0.50075,70200000.0
2009-03-05 13:17:00,0.50075,0.50075,0.50055,0.50055,128400001.0
2009-03-05 13:18:00,0.50065,0.50085,0.5006,0.50075,218800000.0
2009-03-05 13:19:00,0.50115,0.50115,0.50075,0.5008,41200000.0
2009-03-05 13:20:00,0.50085,0.50085,0.5008,0.5008,36600000.0
2009-03-05 13:21:00,0.5008,0.50085,0.50075,0.50085,35200000.0
2009-03-05 13:22:00,0.501,0.501,0.5006,0.5007,345200000.0
2009-03-05 13:23:00,0.5006,0.5009,0.50025,0.50025,311800000.0
2009-03-05 13:24:00,0.50025,0.50025,0.4998,0.50005,227800000.0
2009-03-05 13:25:00,0.50005,0.50025,0.49975,0.49975,268400000.0
2009-03-05 13:26:00,0.49975,0.49985,0.49975,0.49975,184800000.0
2009-03-05 13:27:00,0.49975,0.49985,0.4997,0.49985,166400000.0
2009-03-05 13:28:00,0.49985,0.49985,0.49985,0.49985,25400000.0
2009-03-05 13:29:00,0.49985,0.49985,0.49985,0.49985,63000000.0
2009-03-05 13:30:00,0.49985,0.49985,0.49975,0.49975,145600000.0
2009-03-05 13:31:00,0.49975,0.4999,0.49975,0.4999,76400000.0
2009-03-05 13:32:00,0.49975,0.4999,0.49975,0.4999,15200000.0
2009-03-05 13:33:00,0.4999,0.4999,0.49975,0.49985,73600000.0
2009-03-05 13:34:00,0.49985,0.49985,0.4997,0.4997,173400000.0
2009-03-05 13:35:00,0.49975,0.49975,0.49935,0.4994,93000000.0
2009-03-05 13:36:00,0.4994,0.4994,0.499,0.49915,92800000.0
2009-03-05 13:37:00,0.49915,0.4992,0.49905,0.49905,120600000.0
2009-03-05 13:38:00,0.49905,0.49905,0.49845,0.49865,178200000.0
2009-03-05 13:39:00,0.49865,0.49885,0.49835,0.49885,220400000.0
2009-03-05 13:40:00,0.49885,0.49895,0.49885,0.49895,30800000.0
2009-03-05 13:41:00,0.49895,0.49895,0.49895,0.49895,31000000.0
2009-03-05 13:42:00,0.49895,0.49925,0.49895,0.49915,155200000.0
2009-03-05 13:43:00,0.49925,0.49925,0.4988,0.4988,69800000.0
2009-03-05 13:44:00,0.4988,0.49905,0.49875,0.499,149200000.0
2009-03-05 13:45:00,0.499,0.49915,0.49895,0.49905,85200000.0
2009-03-05 13:46:00,0.49905,0.49935,0.499,0.49915,310400000.0
2009-03-05 13:47:00,0.49915,0.49935,0.499,0.49915,351599998.0
2009-03-05 13:48:00,0.49925,0.49925,0.499,0.49905,231400006.0
2009-03-05 13:49:00,0.4993,0.4993,0.4993,0.4993,3800000.0
2009-03-05 13:50:00,0.4993,0.4999,0.4993,0.49955,172800000.0
2009-03-05 13:51:00,0.49955,0.49955,0.49955,0.49955,5800000.0
2009-03-05 13:52:00,0.4996,0.4998,0.4996,0.4998,11800000.0
2009-03-05 13:53:00,0.4998,0.49985,0.4996,0.4996,34600000.0
2009-03-05 13:54:00,0.49965,0.49985,0.49965,0.49985,14400000.0
2009-03-05 13:55:00,0.49965,0.5,0.49965,0.49965,98400000.0
2009-03-05 13:56:00,0.4997,0.5002,0.4997,0.5002,162000000.0
2009-03-05 13:57:00,0.5002,0.50025,0.49965,0.4997,178000000.0
2009-03-05 13:58:00,0.4997,0.4999,0.49965,0.4998,150800000.0
2009-03-05 13:59:00,0.4999,0.5001,0.4997,0.4998,39600000.0
2009-03-05 14:00:00,0.4998,0.50075,0.49975,0.50025,107400000.0
2009-03-05 14:01:00,0.50025,0.50025,0.4997,0.4999,126600000.0
2009-03-05 14:02:00,0.49985,0.49995,0.49905,0.49945,271600000.0
2009-03-05 14:03:00,0.49955,0.50005,0.4994,0.5,219000000.0
2009-03-05 14:04:00,0.5,0.50015,0.5,0.50005,116400000.0
2009-03-05 14:05:00,0.50005,0.50005,0.49905,0.49925,350800000.0
2009-03-05 14:06:00,0.49925,0.49955,0.4992,0.49945,337600000.0
2009-03-05 14:07:00,0.49945,0.4995,0.49865,0.4988,507800000.0
2009-03-05 14:08:00,0.49885,0.49915,0.49875,0.4991,71400000.0
2009-03-05 14:09:00,0.4991,0.4993,0.4991,0.49925,107000000.0
2009-03-05 14:10:00,0.49935,0.49935,0.4992,0.4992,120600000.0
2009-03-05 14:11:00,0.49915,0.4992,0.49865,0.4988,138100000.0
2009-03-05 14:12:00,0.49875,0.4988,0.49845,0.4985,211400000.0
2009-03-05 14:13:00,0.4985,0.49855,0.49845,0.4985,152600000.0
2009-03-05 14:14:00,0.4985,0.4985,0.49845,0.4985,35599999.0
2009-03-05 14:15:00,0.4985,0.49885,0.49845,0.49865,257000000.0
2009-03-05 14:16:00,0.49865,0.4988,0.49865,0.49865,90600000.0
2009-03-05 14:17:00,0.49865,0.4993,0.49865,0.499,89400000.0
2009-03-05 14:18:00,0.499,0.49925,0.49895,0.499,228600000.0
2009-03-05 14:19:00,0.49935,0.49935,0.499,0.499,76400000.0
2009-03-05 14:20:00,0.4991,0.4992,0.499,0.499,45800000.0
2009-03-05 14:21:00,0.4992,0.4992,0.499,0.499,55800000.0
2009-03-05 14:22:00,0.49905,0.4992,0.49865,0.4987,137400000.0
2009-03-05 14:23:00,0.4988,0.499,0.4986,0.49885,77200000.0
2009-03-05 14:24:00,0.49885,0.4991,0.49845,0.49845,198200000.0
2009-03-05 14:25:00,0.49845,0.4985,0.49815,0.49825,35800000.0
2009-03-05 14:26:00,0.49825,0.49885,0.49825,0.49875,185800000.0
2009-03-05 14:27:00,0.4987,0.4988,0.4985,0.4988,171400000.0
2009-03-05 14:28:00,0.4988,0.49885,0.49875,0.49885,99000000.0
2009-03-05 14:29:00,0.49905,0.4991,0.4986,0.49875,185000000.0
2009-03-05 14:30:00,0.49865,0.49885,0.49855,0.49855,351600002.0
2009-03-05 14:31:00,0.49855,0.49895,0.4985,0.49885,65200000.0
2009-03-05 14:32:00,0.49885,0.4994,0.49885,0.4992,128200000.0
2009-03-05 14:33:00,0.4992,0.4993,0.4988,0.49925,78400000.0
2009-03-05 14:34:00,0.49925,0.4994,0.4989,0.49925,78800000.0
2009-03-05 14:35:00,0.49915,0.49915,0.49875,0.49895,156200000.0
2009-03-05 14:36:00,0.49895,0.4994,0.49895,0.49915,102400000.0
2009-03-05 14:37:00,0.4992,0.49955,0.4991,0.49955,143000000.0
2009-03-05 14:38:00,0.4996,0.49985,0.49935,0.49945,248800000.0
2009-03-05 14:39:00,0.49945,0.50025,0.49935,0.5001,208000000.0
2009-03-05 14:40:00,0.50005,0.5001,0.4996,0.4996,165800000.0
2009-03-05 14:41:00,0.4996,0.49985,0.4996,0.49975,143400000.0
2009-03-05 14:42:00,0.49975,0.49975,0.49975,0.49975,39000000.0
2009-03-05 14:43:00,0.50005,0.50015,0.49935,0.49935,204200000.0
2009-03-05 14:44:00,0.49935,0.4995,0.49925,0.49935,43200000.0
2009-03-05 14:45:00,0.49935,0.4996,0.49935,0.4996,59800000.0
2009-03-05 14:46:00,0.4996,0.5003,0.4996,0.5003,115200000.0
2009-03-05 14:47:00,0.50025,0.5004,0.50025,0.50025,12800000.0
2009-03-05 14:48:00,0.50025,0.50025,0.4996,0.4996,107400000.0
2009-03-05 14:49:00,0.4997,0.4998,0.4991,0.4992,86800000.0
2009-03-05 14:50:00,0.4992,0.4992,0.4992,0.4992,9000000.0
2009-03-05 14:51:00,0.49925,0.4994,0.49925,0.4994,19000000.0
2009-03-05 14:52:00,0.49935,0.4996,0.49925,0.49935,202600000.0
2009-03-05 14:53:00,0.49935,0.4996,0.49935,0.4995,167400000.0
2009-03-05 14:54:00,0.49945,0.49975,0.4993,0.49935,152200000.0
2009-03-05 14:55:00,0.49945,0.4997,0.4994,0.49955,188000000.0
2009-03-05 14:56:00,0.49965,0.4997,0.49935,0.4997,276400000.0
2009-03-05 14:57:00,0.4996,0.4999,0.49935,0.4997,125600000.0
2009-03-05 14:58:00,0.4997,0.4999,0.4995,0.49985,140000000.0
2009-03-05 14:59:00,0.49985,0.5003,0.49985,0.50015,129000000.0
2009-03-05 15:00:00,0.5003,0.5003,0.4997,0.5001,80000000.0
2009-03-05 15:01:00,0.4999,0.5,0.49985,0.4999,167200000.0
2009-03-05 15:02:00,0.4999,0.5,0.49965,0.5,109000000.0
2009-03-05 15:03:00,0.5,0.5001,0.49945,0.4999,229600000.0
2009-03-05 15:04:00,0.4999,0.5001,0.49985,0.4999,209800000.0
2009-03-05 15:05:00,0.4998,0.5001,0.4998,0.4999,93200000.0
2009-03-05 15:06:00,0.4999,0.4999,0.4999,0.4999,46800000.0
2009-03-05 15:07:00,0.5001,0.5002,0.5001,0.5002,32000000.0
2009-03-05 15:08:00,0.5002,0.5008,0.5001,0.5006,143000000.0
2009-03-05 15:09:00,0.50055,0.50105,0.5004,0.50075,250000000.0
2009-03-05 15:10:00,0.50075,0.50125,0.50075,0.501,124400000.0
2009-03-05 15:11:00,0.501,0.50115,0.50085,0.5011,202000001.0
2009-03-05 15:12:00,0.50095,0.5011,0.50085,0.5009,132000000.0
2009-03-05 15:13:00,0.5009,0.50095,0.5005,0.50075,138200000.0
2009-03-05 15:14:00,0.50075,0.5008,0.50065,0.50075,96000000.0
2009-03-05 15:15:00,0.50075,0.50075,0.5002,0.5006,261400000.0
2009-03-05 15:16:00,0.5006,0.50075,0.5003,0.5007,129000000.0
2009-03-05 15:17:00,0.5007,0.5007,0.5007,0.5007,44800000.0
2009-03-05 15:18:00,0.5007,0.5007,0.5007,0.5007,3200000.0
2009-03-05 15:19:00,0.50085,0.5009,0.50075,0.50085,201000000.0
2009-03-05 15:20:00,0.5009,0.5012,0.5005,0.5005,130400000.0
2009-03-05 15:21:00,0.50055,0.50065,0.50055,0.50065,82400000.0
2009-03-05 15:22:00,0.50065,0.50075,0.5004,0.50045,195200000.0
2009-03-05 15:23:00,0.5004,0.50075,0.5003,0.50045,98400000.0
2009-03-05 15:24:00,0.5005,0.50065,0.50045,0.50045,215600000.0
2009-03-05 15:25:00,0.50045,0.5005,0.50045,0.5005,12200000.0
2009-03-05 15:26:00,0.5005,0.50055,0.50025,0.50045,119800000.0
2009-03-05 15:27:00,0.50035,0.50045,0.50035,0.50045,16000000.0
2009-03-05 15:28:00,0.50045,0.50055,0.50025,0.5003,245200001.0
2009-03-05 15:29:00,0.5006,0.5006,0.49975,0.49975,24200000.0
2009-03-05 15:30:00,0.5,0.5007,0.4997,0.50045,114600000.0
2009-03-05 15:31:00,0.5006,0.50105,0.5006,0.50075,217400000.0
2009-03-05 15:32:00,0.50075,0.501,0.50075,0.50095,337400000.0
2009-03-05 15:33:00,0.50085,0.50125,0.50055,0.50065,220000000.0
2009-03-05 15:34:00,0.50065,0.50065,0.50005,0.5003,101400000.0
2009-03-05 15:35:00,0.50013,0.5005,0.5,0.5002,252800000.0
2009-03-05 15:36:00,0.5003,0.5005,0.50005,0.50025,145999999.0
2009-03-05 15:37:00,0.50025,0.50025,0.50015,0.50015,63200000.0
2009-03-05 15:38:00,0.50015,0.50015,0.4998,0.4998,121400000.0
2009-03-05 15:39:00,0.4996,0.4996,0.49895,0.4994,95800000.0
2009-03-05 15:40:00,0.4994,0.4994,0.49905,0.49905,62600000.0
2009-03-05 15:41:00,0.49905,0.49925,0.49855,0.49855,180800000.0
2009-03-05 15:42:00,0.49855,0.49885,0.4984,0.49845,216800000.0
2009-03-05 15:43:00,0.4985,0.4985,0.4983,0.49845,106800000.0
2009-03-05 15:44:00,0.49845,0.49855,0.4983,0.49855,114600000.0
2009-03-05 15:45:00,0.4985,0.49865,0.49845,0.49845,28200000.0
2009-03-05 15:46:00,0.49845,0.49845,0.49845,0.49845,5600000.0
2009-03-05 15:47:00,0.4987,0.49885,0.4987,0.49885,11400000.0
2009-03-05 15:48:00,0.49895,0.49895,0.4988,0.4988,13200000.0
2009-03-05 15:49:00,0.4988,0.4988,0.4988,0.4988,5400000.0
2009-03-05 15:50:00,0.4988,0.4988,0.4988,0.4988,21600000.0
2009-03-05 15:51:00,0.4989,0.4989,0.4984,0.49855,81600000.0
2009-03-05 15:52:00,0.49855,0.49885,0.4984,0.4988,213200000.0
2009-03-05 15:53:00,0.499,0.4991,0.49895,0.49905,99400000.0
2009-03-05 15:54:00,0.49905,0.4995,0.49885,0.49905,84200000.0
2009-03-05 15:55:00,0.49905,0.49915,0.499,0.499,131200000.0
2009-03-05 15:56:00,0.499,0.49945,0.49885,0.499,128200000.0
2009-03-05 15:57:00,0.499,0.49905,0.49895,0.49895,86000000.0
2009-03-05 15:58:00,0.49915,0.49915,0.49915,0.49915,4200000.0
2009-03-05 15:59:00,0.49915,0.49915,0.49915,0.49915,56800000.0
2009-03-05 16:00:00,0.49915,0.49915,0.49875,0.49905,34000000.0
2009-03-05 16:01:00,0.49905,0.49925,0.49905,0.49925,9600000.0
2009-03-05 16:02:00,0.49925,0.49925,0.49925,0.49925,1200000.0
2009-03-05 16:03:00,0.49925,0.4995,0.499,0.49915,26800000.0
2009-03-05 16:04:00,0.49915,0.49935,0.49915,0.49935,16400000.0
2009-03-05 16:05:00,0.49905,0.49915,0.49905,0.49915,21600000.0
2009-03-05 16:06:00,0.4992,0.4997,0.49915,0.4993,75200000.0
2009-03-05 16:07:00,0.49965,0.49965,0.49915,0.49945,52000000.0
2009-03-05 16:08:00,0.499,0.49975,0.499,0.49945,78200000.0
2009-03-05 16:09:00,0.4994,0.4997,0.4994,0.4997,75200000.0
2009-03-05 16:10:00,0.4997,0.4997,0.49945,0.49945,78000000.0
2009-03-05 16:11:00,0.4994,0.49995,0.49925,0.49985,116000000.0
2009-03-05 16:12:00,0.5,0.50045,0.49975,0.49995,133000000.0
2009-03-05 16:13:00,0.50005,0.50015,0.49975,0.49995,136800000.0
2009-03-05 16:14:00,0.49995,0.50005,0.499,0.49995,140800000.0
2009-03-05 16:15:00,0.4999,0.50025,0.49985,0.49995,51800000.0
2009-03-05 16:16:00,0.5001,0.5001,0.49965,0.49965,57600000.0
2009-03-05 16:17:00,0.49965,0.50035,0.49965,0.5,128600000.0
2009-03-05 16:18:00,0.5,0.5003,0.49995,0.50015,154200000.0
2009-03-05 16:19:00,0.5002,0.50045,0.5001,0.50035,136400000.0
2009-03-05 16:20:00,0.50055,0.50095,0.5004,0.50065,81000000.0
2009-03-05 16:21:00,0.5008,0.501,0.5008,0.501,71600000.0
2009-03-05 16:22:00,0.501,0.50125,0.49965,0.4999,233600000.0
2009-03-05 16:23:00,0.4999,0.5002,0.49945,0.49995,111800000.0
2009-03-05 16:24:00,0.4999,0.50045,0.49965,0.5,210200000.0
2009-03-05 16:25:00,0.49995,0.50015,0.49995,0.50015,23800000.0
2009-03-05 16:26:00,0.50025,0.5007,0.49975,0.50035,67800000.0
2009-03-05 16:27:00,0.50075,0.50125,0.50015,0.50105,255600000.0
2009-03-05 16:28:00,0.50065,0.5015,0.50045,0.5011,279000000.0
2009-03-05 16:29:00,0.5011,0.5014,0.50095,0.50135,27800000.0
2009-03-05 16:30:00,0.50135,0.50195,0.50135,0.50155,147400000.0
2009-03-05 16:31:00,0.50155,0.50175,0.50135,0.5015,191400000.0
2009-03-05 16:32:00,0.5015,0.50155,0.50145,0.50145,119000000.0
2009-03-05 16:33:00,0.5014,0.5016,0.50135,0.5016,135000000.0
2009-03-05 16:34:00,0.5016,0.50185,0.5014,0.50185,103400000.0
2009-03-05 16:35:00,0.50195,0.50235,0.5019,0.50225,112600000.0
2009-03-05 16:36:00,0.50225,0.50225,0.50175,0.50215,89400000.0
2009-03-05 16:37:00,0.5021,0.5022,0.50205,0.5022,75600000.0
2009-03-05 16:38:00,0.5022,0.50255,0.5022,0.50255,156400000.0
2009-03-05 16:39:00,0.5028,0.503,0.5021,0.50235,143400000.0
2009-03-05 16:40:00,0.50235,0.5027,0.50235,0.5027,28400000.0
2009-03-05 16:41:00,0.50285,0.5031,0.5024,0.50285,191200000.0
2009-03-05 16:42:00,0.50285,0.50325,0.50265,0.50265,185800000.0
2009-03-05 16:43:00,0.50265,0.50295,0.50225,0.50295,74000000.0
2009-03-05 16:44:00,0.50195,0.5022,0.50195,0.50215,188600000.0
2009-03-05 16:45:00,0.50215,0.50285,0.5021,0.5025,26400000.0
2009-03-05 16:46:00,0.5025,0.5029,0.5022,0.50275,119600000.0
2009-03-05 16:47:00,0.50285,0.503,0.5028,0.5029,131200000.0
2009-03-05 16:48:00,0.5029,0.50295,0.5028,0.5028,48200000.0
2009-03-05 16:49:00,0.5028,0.5029,0.50245,0.5028,47400000.0
2009-03-05 16:50:00,0.5028,0.5028,0.5027,0.5028,59200000.0
2009-03-05 16:51:00,0.5028,0.5028,0.5028,0.5028,19600000.0
2009-03-05 16:52:00,0.5028,0.5028,0.5028,0.5028,11200000.0
2009-03-05 16:53:00,0.5028,0.5028,0.50255,0.50255,25400000.0
2009-03-05 16:54:00,0.5026,0.50275,0.5026,0.50275,37800000.0
2009-03-05 16:55:00,0.5026,0.5026,0.5024,0.50245,67800000.0
2009-03-05 16:56:00,0.50255,0.5027,0.5018,0.50215,77800000.0
2009-03-05 16:57:00,0.5023,0.5024,0.5023,0.5024,43400000.0
2009-03-05 16:58:00,0.5024,0.5024,0.5018,0.5024,91900000.0
2009-03-05 16:59:00,0.502,0.5023,0.502,0.50205,171400000.0
2009-03-05 17:00:00,0.50205,0.50265,0.50155,0.5022,183800000.0
2009-03-05 17:01:00,0.5022,0.5026,0.50215,0.5026,130600000.0
2009-03-05 17:02:00,0.50275,0.50285,0.5027,0.5028,101400000.0
2009-03-05 17:03:00,0.50275,0.5028,0.50275,0.5028,81800000.0
2009-03-05 17:04:00,0.5028,0.5032,0.5028,0.50315,96400000.0
2009-03-05 17:05:00,0.5032,0.5034,0.5031,0.50335,87200000.0
2009-03-05 17:06:00,0.50335,0.50335,0.5027,0.503,168800000.0
2009-03-05 17:07:00,0.50305,0.50345,0.50305,0.50345,32400000.0
2009-03-05 17:08:00,0.50325,0.50345,0.50265,0.5029,85100000.0
2009-03-05 17:09:00,0.50285,0.50325,0.50265,0.50325,63400000.0
2009-03-05 17:10:00,0.50325,0.50325,0.5024,0.5026,163400000.0
2009-03-05 17:11:00,0.50255,0.50315,0.50255,0.50295,64200000.0
2009-03-05 17:12:00,0.50295,0.50295,0.50265,0.50265,30000000.0
2009-03-05 17:13:00,0.5027,0.50285,0.5023,0.5024,121200000.0
2009-03-05 17:14:00,0.5025,0.50275,0.5023,0.5024,40200000.0
2009-03-05 17:15:00,0.50245,0.50245,0.502,0.50205,137600000.0
2009-03-05 17:16:00,0.5019,0.50215,0.5017,0.50185,110200000.0
2009-03-05 17:17:00,0.5019,0.50225,0.5019,0.50225,86600000.0
2009-03-05 17:18:00,0.50225,0.50225,0.50225,0.50225,8000000.0
2009-03-05 17:19:00,0.50225,0.5025,0.502,0.5025,45800000.0
2009-03-05 17:20:00,0.50265,0.50275,0.5024,0.5027,51700000.0
2009-03-05 17:21:00,0.5027,0.50275,0.50095,0.50145,161400000.0
2009-03-05 17:22:00,0.5016,0.50175,0.50085,0.50085,137900000.0
2009-03-05 17:23:00,0.501,0.50125,0.501,0.50125,66800000.0
2009-03-05 17:24:00,0.50125,0.50155,0.50125,0.50155,33800000.0
2009-03-05 17:25:00,0.5017,0.5017,0.50165,0.5017,38800000.0
2009-03-05 17:26:00,0.50145,0.50165,0.5013,0.50165,62700000.0
2009-03-05 17:27:00,0.50155,0.50165,0.50155,0.50155,47600000.0
2009-03-05 17:28:00,0.50155,0.5021,0.50125,0.5016,96800000.0
2009-03-05 17:29:00,0.5017,0.50275,0.5017,0.5025,114800000.0
2009-03-05 17:30:00,0.5026,0.5026,0.50215,0.50225,84200000.0
2009-03-05 17:31:00,0.50225,0.50245,0.502,0.50245,188800000.0
2009-03-05 17:32:00,0.5024,0.5029,0.5024,0.5028,65000000.0
2009-03-05 17:33:00,0.5027,0.5027,0.50245,0.5025,7800000.0
2009-03-05 17:34:00,0.50255,0.50295,0.50235,0.50265,33600000.0
2009-03-05 17:35:00,0.50265,0.5034,0.5025,0.5029,52000000.0
2009-03-05 17:36:00,0.5029,0.503,0.5029,0.503,32000000.0
2009-03-05 17:37:00,0.5029,0.5031,0.50265,0.50265,30200000.0
2009-03-05 17:38:00,0.50265,0.50265,0.50255,0.50255,16800000.0
2009-03-05 17:39:00,0.50255,0.50335,0.50255,0.50295,74600000.0
2009-03-05 17:40:00,0.50295,0.50335,0.50295,0.5033,29400000.0
2009-03-05 17:41:00,0.50355,0.5043,0.50355,0.504,322999999.0
2009-03-05 17:42:00,0.50415,0.50415,0.5032,0.5036,345800001.0
2009-03-05 17:43:00,0.50355,0.50405,0.50335,0.50385,84400000.0
2009-03-05 17:44:00,0.5039,0.50395,0.50335,0.50335,103400000.0
2009-03-05 17:45:00,0.50335,0.50335,0.503,0.50335,82400000.0
2009-03-05 17:46:00,0.50335,0.50365,0.5033,0.50335,68200000.0
2009-03-05 17:47:00,0.50335,0.50335,0.503,0.5032,148000000.0
2009-03-05 17:48:00,0.50325,0.50335,0.5026,0.5028,245800000.0
2009-03-05 17:49:00,0.5028,0.50295,0.5025,0.5029,180400000.0
2009-03-05 17:50:00,0.50285,0.503,0.50285,0.5029,13200000.0
2009-03-05 17:51:00,0.5029,0.503,0.50285,0.50285,45400000.0
2009-03-05 17:52:00,0.50285,0.50285,0.50275,0.50275,21000000.0
2009-03-05 17:53:00,0.50275,0.50275,0.5021,0.5021,107600000.0
2009-03-05 17:54:00,0.5021,0.5027,0.5021,0.5027,99000000.0
2009-03-05 17:55:00,0.50275,0.503,0.5024,0.50255,338400000.0
2009-03-05 17:56:00,0.5025,0.5026,0.50235,0.5026,97400000.0
2009-03-05 17:57:00,0.5026,0.5026,0.50205,0.50205,94600000.0
2009-03-05 17:58:00,0.50205,0.50235,0.5017,0.5019,122400000.0
2009-03-05 17:59:00,0.502,0.50205,0.5016,0.50195,201200000.0
2009-03-05 18:00:00,0.50185,0.50225,0.50145,0.5021,298600000.0
2009-03-05 18:01:00,0.5021,0.50245,0.502,0.50225,85200000.0
2009-03-05 18:02:00,0.50225,0.50245,0.50205,0.50245,174400000.0
2009-03-05 18:03:00,0.50245,0.50275,0.50205,0.50275,197200000.0
2009-03-05 18:04:00,0.50275,0.50275,0.5022,0.5023,116000000.0
2009-03-05 18:05:00,0.5023,0.5023,0.5023,0.5023,4000000.0
2009-03-05 18:06:00,0.5023,0.5023,0.5016,0.5016,110200000.0
2009-03-05 18:07:00,0.5017,0.502,0.50165,0.5019,148400000.0
2009-03-05 18:08:00,0.5019,0.5019,0.50155,0.5018,115400000.0
2009-03-05 18:09:00,0.50185,0.502,0.50135,0.50135,224800000.0
2009-03-05 18:10:00,0.50135,0.5018,0.50135,0.50165,105600000.0
2009-03-05 18:11:00,0.5017,0.5018,0.50165,0.50175,282200000.0
2009-03-05 18:12:00,0.50175,0.5018,0.50125,0.50135,240200000.0
2009-03-05 18:13:00,0.5014,0.5014,0.5012,0.50135,153600000.0
2009-03-05 18:14:00,0.50135,0.50165,0.5012,0.5015,140000000.0
2009-03-05 18:15:00,0.5014,0.50165,0.50025,0.50025,310200000.0
2009-03-05 18:16:00,0.5002,0.5002,0.5,0.5001,70200000.0
2009-03-05 18:17:00,0.5001,0.5002,0.49995,0.50015,217400000.0
2009-03-05 18:18:00,0.5001,0.5002,0.4999,0.50005,204000000.0
2009-03-05 18:19:00,0.5001,0.5001,0.4999,0.5,143200000.0
2009-03-05 18:20:00,0.5,0.5,0.49975,0.5,266000001.0
2009-03-05 18:21:00,0.5,0.5,0.4998,0.4998,143200001.0
2009-03-05 18:22:00,0.49985,0.5002,0.4998,0.5,191400000.0
2009-03-05 18:23:00,0.5001,0.5004,0.49995,0.5002,167200001.0
2009-03-05 18:24:00,0.50015,0.5003,0.5,0.5003,68400000.0
2009-03-05 18:25:00,0.5003,0.5004,0.4992,0.4996,148200000.0
2009-03-05 18:26:00,0.49945,0.4997,0.4992,0.4992,391200000.0
2009-03-05 18:27:00,0.4992,0.4993,0.4991,0.4991,211400000.0
2009-03-05 18:28:00,0.4992,0.4992,0.4989,0.4989,120200001.0
2009-03-05 18:29:00,0.4989,0.4991,0.4989,0.49905,152000000.0
2009-03-05 18:30:00,0.4991,0.4994,0.49905,0.49915,264200000.0
2009-03-05 18:31:00,0.49915,0.4992,0.499,0.499,94000000.0
2009-03-05 18:32:00,0.499,0.49935,0.499,0.4993,132400000.0
2009-03-05 18:33:00,0.49935,0.4995,0.499,0.499,179400001.0
2009-03-05 18:34:00,0.499,0.5,0.499,0.5,222800000.0
2009-03-05 18:35:00,0.5,0.50025,0.49995,0.5,101000000.0
2009-03-05 18:36:00,0.5001,0.50035,0.4997,0.49985,189400000.0
2009-03-05 18:37:00,0.5001,0.5008,0.4998,0.5008,209200000.0
2009-03-05 18:38:00,0.5008,0.501,0.50075,0.501,61200000.0
2009-03-05 18:39:00,0.5009,0.5011,0.5009,0.5011,26200000.0
2009-03-05 18:40:00,0.5011,0.5012,0.50065,0.5008,98600000.0
2009-03-05 18:41:00,0.5008,0.5008,0.5002,0.50045,97200000.0
2009-03-05 18:42:00,0.50045,0.5006,0.5003,0.5006,109400000.0
2009-03-05 18:43:00,0.50065,0.50075,0.5005,0.5007,117200000.0
2009-03-05 18:44:00,0.5008,0.50095,0.5008,0.5009,67400000.0
2009-03-05 18:45:00,0.5009,0.5009,0.5007,0.5009,43400000.0
2009-03-05 18:46:00,0.50095,0.50115,0.50095,0.50115,54600000.0
2009-03-05 18:47:00,0.5011,0.5011,0.50085,0.50085,15800000.0
2009-03-05 18:48:00,0.501,0.501,0.50085,0.50085,38000000.0
2009-03-05 18:49:00,0.50075,0.5011,0.50055,0.5011,111200000.0
2009-03-05 18:50:00,0.50115,0.5013,0.50115,0.5013,44400000.0
2009-03-05 18:51:00,0.50135,0.50135,0.5012,0.5013,48200000.0
2009-03-05 18:52:00,0.5013,0.5014,0.50115,0.5013,171000000.0
2009-03-05 18:53:00,0.5013,0.5013,0.501,0.501,65000000.0
2009-03-05 18:54:00,0.501,0.501,0.49995,0.5001,287400000.0
2009-03-05 18:55:00,0.50005,0.5001,0.4997,0.4999,186800000.0
2009-03-05 18:56:00,0.4999,0.5002,0.4998,0.5,230200000.0
2009-03-05 18:57:00,0.50005,0.50075,0.50005,0.50075,292000000.0
2009-03-05 18:58:00,0.5007,0.5009,0.50055,0.50055,173000000.0
2009-03-05 18:59:00,0.5005,0.50105,0.5004,0.50105,345400000.0
2009-03-05 19:00:00,0.50105,0.50125,0.5005,0.50065,123200000.0
2009-03-05 19:01:00,0.50065,0.50085,0.50055,0.50085,118600000.0
2009-03-05 19:02:00,0.50085,0.501,0.50085,0.501,25600000.0
2009-03-05 19:03:00,0.501,0.501,0.5007,0.5007,108400000.0
2009-03-05 19:04:00,0.50085,0.50085,0.5007,0.5007,53800000.0
2009-03-05 19:05:00,0.50027,0.50067,0.50015,0.50055,116800000.0
2009-03-05 19:06:00,0.50053,0.50064,0.50044,0.50058,29000000.0
2009-03-05 19:07:00,0.50065,0.5007,0.50065,0.5007,26000000.0
2009-03-05 19:08:00,0.50075,0.50145,0.5007,0.50145,113600000.0
2009-03-05 19:09:00,0.50135,0.50135,0.50075,0.5008,91400000.0
2009-03-05 19:10:00,0.5008,0.5008,0.5008,0.5008,75200000.0
2009-03-05 19:11:00,0.50085,0.50085,0.50065,0.5007,72000000.0
2009-03-05 19:12:00,0.5007,0.50085,0.5007,0.5007,66600000.0
2009-03-05 19:13:00,0.5007,0.50075,0.5006,0.50075,24600000.0
2009-03-05 19:14:00,0.5007,0.5008,0.50055,0.5007,112800000.0
2009-03-05 19:15:00,0.5007,0.5008,0.5007,0.5007,17000000.0
2009-03-05 19:16:00,0.5007,0.5009,0.5007,0.5009,46800000.0
2009-03-05 19:17:00,0.50085,0.50085,0.50075,0.50075,21000000.0
2009-03-05 19:18:00,0.50075,0.5008,0.5007,0.5008,9800000.0
2009-03-05 19:19:00,0.5008,0.50095,0.50075,0.50075,7600000.0
2009-03-05 19:20:00,0.50075,0.50095,0.5007,0.5007,50000000.0
2009-03-05 19:21:00,0.5007,0.50095,0.5007,0.50095,33000000.0
2009-03-05 19:22:00,0.50105,0.50105,0.50095,0.501,17200000.0
2009-03-05 19:23:00,0.5009,0.5009,0.5009,0.5009,4000000.0
2009-03-05 19:24:00,0.5008,0.5008,0.5008,0.5008,5800000.0
2009-03-05 19:25:00,0.50095,0.50105,0.50095,0.501,23600000.0
2009-03-05 19:26:00,0.5009,0.5009,0.5009,0.5009,5800000.0
2009-03-05 19:27:00,0.50105,0.50115,0.50075,0.5011,41400000.0
2009-03-05 19:28:00,0.50115,0.50115,0.5009,0.501,43000000.0
2009-03-05 19:29:00,0.501,0.501,0.5009,0.5009,6800000.0
2009-03-05 19:30:00,0.50092,0.50136,0.50092,0.50131,47800000.0
2009-03-05 19:31:00,0.50085,0.50095,0.50085,0.50095,9200000.0
2009-03-05 19:32:00,0.50085,0.50085,0.50085,0.50085,5800000.0
2009-03-05 19:33:00,0.5009,0.50105,0.5009,0.50105,13600000.0
2009-03-05 19:34:00,0.5009,0.5009,0.5009,0.5009,5800000.0
2009-03-05 19:35:00,0.50069,0.50091,0.50069,0.50091,178600000.0
2009-03-05 19:36:00,0.50085,0.50085,0.50027,0.50063,254000000.0
2009-03-05 19:37:00,0.501,0.501,0.501,0.501,2000000.0
2009-03-05 19:38:00,0.5009,0.5009,0.5009,0.5009,5800000.0
2009-03-05 19:39:00,0.50083,0.50107,0.50076,0.50083,85200002.0
2009-03-05 19:40:00,0.50079,0.50121,0.50079,0.50091,135000000.0
2009-03-05 19:41:00,0.5009,0.5013,0.50085,0.5013,55600000.0
2009-03-05 19:42:00,0.5015,0.5015,0.5012,0.5013,9600000.0
2009-03-05 19:43:00,0.5013,0.5013,0.5013,0.5013,2000000.0
2009-03-05 19:44:00,0.50111,0.5013,0.50109,0.50118,72600000.0
2009-03-05 19:45:00,0.5013,0.5013,0.50075,0.50085,59400000.0
2009-03-05 19:46:00,0.50085,0.50085,0.5008,0.5008,5600000.0
2009-03-05 19:47:00,0.5007,0.5007,0.5002,0.5002,22000000.0
2009-03-05 19:48:00,0.5003,0.5003,0.50015,0.50015,51800000.0
2009-03-05 19:49:00,0.50015,0.50015,0.4998,0.49985,42200000.0
2009-03-05 19:50:00,0.49985,0.5,0.4998,0.49985,42000000.0
2009-03-05 19:51:00,0.49985,0.50045,0.49975,0.4999,37400000.0
2009-03-05 19:52:00,0.4999,0.50005,0.4998,0.50005,11000000.0
2009-03-05 19:53:00,0.50005,0.50015,0.4998,0.5001,29800000.0
2009-03-05 19:54:00,0.5,0.5,0.4998,0.5,49000000.0
2009-03-05 19:55:00,0.5,0.5001,0.4995,0.4995,261000000.0
2009-03-05 19:56:00,0.4995,0.4996,0.4989,0.49895,129800000.0
2009-03-05 19:57:00,0.4989,0.49935,0.49875,0.4991,102400000.0
2009-03-05 19:58:00,0.49889,0.49912,0.49869,0.49887,248300000.0
2009-03-05 19:59:00,0.4991,0.49945,0.4991,0.4994,60800000.0
2009-03-05 20:00:00,0.4994,0.49985,0.4994,0.4997,45800000.0
2009-03-05 20:01:00,0.49975,0.49975,0.4997,0.4997,12600000.0
2009-03-05 20:02:00,0.4997,0.4999,0.4997,0.4999,31600000.0
2009-03-05 20:03:00,0.4999,0.4999,0.4999,0.4999,10000000.0
2009-03-05 20:04:00,0.4999,0.50015,0.4998,0.5,57200000.0
2009-03-05 20:05:00,0.5,0.5,0.4999,0.4999,31600000.0
2009-03-05 20:06:00,0.4999,0.4999,0.4999,0.4999,4000000.0
2009-03-05 20:07:00,0.4999,0.4999,0.4999,0.4999,10000000.0
2009-03-05 20:08:00,0.4999,0.4999,0.4999,0.4999,13000000.0
2009-03-05 20:09:00,0.5,0.5005,0.5,0.5002,98600000.0
2009-03-05 20:10:00,0.5002,0.5008,0.50005,0.5006,89800000.0
2009-03-05 20:11:00,0.5007,0.5009,0.5004,0.5008,81000000.0
2009-03-05 20:12:00,0.50085,0.5009,0.5008,0.5008,14800000.0
2009-03-05 20:13:00,0.5008,0.50085,0.5008,0.50085,21200000.0
2009-03-05 20:14:00,0.5008,0.50085,0.5008,0.50085,10200000.0
2009-03-05 20:15:00,0.5008,0.5008,0.5008,0.5008,1600000.0
2009-03-05 20:16:00,0.50051,0.50066,0.50051,0.50057,55400000.0
2009-03-05 20:17:00,0.5008,0.50085,0.50075,0.50085,28000000.0
2009-03-05 20:18:00,0.5008,0.50085,0.5008,0.50085,11200000.0
2009-03-05 20:19:00,0.5008,0.5009,0.5008,0.50085,5600000.0
2009-03-05 20:20:00,0.50085,0.501,0.50085,0.501,28400000.0
2009-03-05 20:21:00,0.5008,0.5009,0.50074,0.50078,12400000.0
2009-03-05 20:22:00,0.5009,0.5009,0.50045,0.5006,48400000.0
2009-03-05 20:23:00,0.5006,0.50065,0.5001,0.5001,105800000.0
2009-03-05 20:24:00,0.5001,0.5001,0.5001,0.5001,28200000.0
2009-03-05 20:25:00,0.5001,0.5002,0.5,0.5001,79800000.0
2009-03-05 20:26:00,0.5,0.50015,0.4999,0.50005,71800000.0
2009-03-05 20:27:00,0.50005,0.50005,0.4999,0.4999,19600000.0
2009-03-05 20:28:00,0.4999,0.49995,0.4999,0.49995,98000000.0
2009-03-05 20:29:00,0.49995,0.49995,0.4999,0.4999,67800000.0
2009-03-05 20:30:00,0.4999,0.5002,0.4998,0.4998,63600000.0
2009-03-05 20:31:00,0.4999,0.50005,0.4999,0.49995,43800000.0
2009-03-05 20:32:00,0.5,0.5,0.4999,0.4999,55200000.0
2009-03-05 20:33:00,0.4999,0.5,0.4999,0.4999,40800000.0
2009-03-05 20:34:00,0.4999,0.4999,0.4999,0.4999,6600000.0
2009-03-05 20:35:00,0.4999,0.4999,0.4999,0.4999,1800000.0
2009-03-05 20:36:00,0.5,0.5001,0.4999,0.5,61600000.0
2009-03-05 20:37:00,0.5,0.50015,0.5,0.5,14800000.0
2009-03-05 20:38:00,0.50005,0.50015,0.4998,0.4999,62800000.0
2009-03-05 20:39:00,0.50005,0.50035,0.50005,0.5001,50600000.0
2009-03-05 20:40:00,0.5001,0.5002,0.5001,0.5002,32800000.0
2009-03-05 20:41:00,0.49998,0.50008,0.49997,0.50005,119400000.0
2009-03-05 20:42:00,0.5003,0.5007,0.5003,0.50055,80000000.0
2009-03-05 20:43:00,0.50055,0.5006,0.5004,0.5004,94400000.0
2009-03-05 20:44:00,0.50045,0.50045,0.4999,0.5,108400000.0
2009-03-05 20:45:00,0.5,0.5,0.4999,0.49995,17200000.0
2009-03-05 20:46:00,0.5,0.5001,0.49995,0.49995,27000000.0
2009-03-05 20:47:00,0.49995,0.49995,0.4999,0.49995,25200000.0
2009-03-05 20:48:00,0.4999,0.4999,0.4999,0.4999,3600000.0
2009-03-05 20:49:00,0.5,0.5,0.4999,0.4999,33800000.0
2009-03-05 20:50:00,0.4999,0.5,0.49955,0.4996,51400000.0
2009-03-05 20:51:00,0.4995,0.49985,0.4991,0.4998,93200000.0
2009-03-05 20:52:00,0.4998,0.49985,0.4998,0.49985,5200000.0
2009-03-05 20:53:00,0.49985,0.49985,0.4995,0.4996,29600000.0
2009-03-05 20:54:00,0.4996,0.4998,0.49955,0.4996,44800000.0
2009-03-05 20:55:00,0.49975,0.4999,0.4996,0.4999,32800000.0
2009-03-05 20:56:00,0.4999,0.4999,0.49915,0.49915,69400000.0
2009-03-05 20:57:00,0.4992,0.49965,0.4992,0.4995,123600000.0
2009-03-05 20:58:00,0.4994,0.5,0.4993,0.5,54800000.0
2009-03-05 20:59:00,0.5,0.5,0.49995,0.49995,28800000.0
2009-03-05 21:00:00,0.4999,0.4999,0.49915,0.4995,34600000.0
2009-03-05 21:01:00,0.49935,0.4994,0.4991,0.4993,64200000.0
2009-03-05 21:02:00,0.4993,0.4995,0.499,0.4993,78000000.0
2009-03-05 21:03:00,0.49925,0.4994,0.4991,0.4991,88200000.0
2009-03-05 21:04:00,0.4992,0.4994,0.4992,0.4994,29800000.0
2009-03-05 21:05:00,0.4994,0.4994,0.4989,0.49915,70400000.0
2009-03-05 21:06:00,0.4992,0.4994,0.49885,0.4992,144600000.0
2009-03-05 21:07:00,0.4991,0.4992,0.49875,0.49915,78600000.0
2009-03-05 21:08:00,0.49915,0.4994,0.49915,0.49925,55600000.0
2009-03-05 21:09:00,0.49935,0.4996,0.49935,0.49935,54400000.0
2009-03-05 21:10:00,0.49935,0.49935,0.49925,0.49925,11600000.0
2009-03-05 21:11:00,0.4993,0.4995,0.4992,0.4992,58200000.0
2009-03-05 21:12:00,0.4992,0.4994,0.4992,0.4994,25400000.0
2009-03-05 21:13:00,0.4994,0.4995,0.49905,0.49905,40200000.0
2009-03-05 21:14:00,0.49905,0.49905,0.49845,0.49905,72400000.0
2009-03-05 21:15:00,0.4991,0.4991,0.499,0.49905,52000000.0
2009-03-05 21:16:00,0.49905,0.4992,0.49905,0.4991,33600000.0
2009-03-05 21:17:00,0.4992,0.49925,0.49905,0.4992,26000000.0
2009-03-05 21:18:00,0.4992,0.49935,0.4991,0.49915,83600000.0
2009-03-05 21:19:00,0.49915,0.4992,0.49915,0.4992,66200000.0
2009-03-05 21:20:00,0.4992,0.4992,0.49905,0.4991,48400000.0
2009-03-05 21:21:00,0.4991,0.49945,0.49855,0.49855,210200000.0
2009-03-05 21:22:00,0.49855,0.49885,0.4984,0.4984,40200000.0
2009-03-05 21:23:00,0.49865,0.4988,0.49865,0.4988,18400000.0
2009-03-05 21:24:00,0.49875,0.49875,0.4974,0.4974,38000000.0
2009-03-05 21:25:00,0.4977,0.49845,0.49755,0.49825,260200000.0
2009-03-05 21:26:00,0.4982,0.4982,0.4975,0.4977,216400000.0
2009-03-05 21:27:00,0.4977,0.4977,0.4977,0.4977,10200000.0
2009-03-05 21:28:00,0.4976,0.4982,0.4975,0.498,140800001.0
2009-03-05 21:29:00,0.4981,0.4981,0.49765,0.498,57000000.0
2009-03-05 21:30:00,0.498,0.4985,0.4979,0.4984,81600000.0
2009-03-05 21:31:00,0.4984,0.49845,0.49825,0.4984,101000000.0
2009-03-05 21:32:00,0.4984,0.4984,0.49825,0.49825,45000000.0
2009-03-05 21:33:00,0.4984,0.49845,0.49835,0.49835,105600000.0
2009-03-05 21:34:00,0.4984,0.4984,0.49835,0.49835,15600000.0
2009-03-05 21:35:00,0.49835,0.4991,0.49835,0.4991,123200000.0
2009-03-05 21:36:00,0.49905,0.49915,0.4989,0.49905,92000000.0
2009-03-05 21:37:00,0.49915,0.49945,0.49885,0.49945,148400000.0
2009-03-05 21:38:00,0.4994,0.4994,0.4989,0.4991,219000000.0
2009-03-05 21:39:00,0.4991,0.4991,0.4988,0.4988,27600000.0
2009-03-05 21:40:00,0.4988,0.4988,0.4988,0.4988,4000000.0
2009-03-05 21:41:00,0.49895,0.49895,0.49895,0.49895,6400000.0
2009-03-05 21:42:00,0.49848,0.49885,0.49846,0.49866,107400000.0
2009-03-05 21:43:00,0.4988,0.49895,0.4988,0.49895,8800000.0
2009-03-05 21:44:00,0.49875,0.4989,0.49875,0.4988,10000000.0
2009-03-05 21:45:00,0.49875,0.4988,0.4985,0.4985,15200000.0
2009-03-05 21:46:00,0.49855,0.4991,0.49855,0.499,91000000.0
2009-03-05 21:47:00,0.499,0.499,0.49775,0.4981,195200000.0
2009-03-05 21:48:00,0.4981,0.4982,0.4981,0.4982,12000000.0
2009-03-05 21:49:00,0.49815,0.49815,0.49775,0.49785,64200000.0
2009-03-05 21:50:00,0.49785,0.498,0.49785,0.498,19800000.0
2009-03-05 21:51:00,0.49757,0.49789,0.49751,0.4978,106800000.0
2009-03-05 21:52:00,0.498,0.498,0.49745,0.49755,14800000.0
2009-03-05 21:53:00,0.49755,0.49785,0.4974,0.4976,12200000.0
2009-03-05 21:54:00,0.49755,0.49755,0.49755,0.49755,6000000.0
2009-03-05 21:55:00,0.49755,0.4976,0.4975,0.4976,8400000.0
2009-03-05 21:56:00,0.4976,0.4976,0.4975,0.4976,17000000.0
2009-03-05 21:57:00,0.4976,0.4976,0.49705,0.4974,141800000.0
2009-03-05 21:58:00,0.4975,0.4979,0.4975,0.4979,70200000.0
2009-03-05 21:59:00,0.49815,0.4983,0.49755,0.49755,33000000.0
2009-03-05 22:00:00,0.49755,0.4977,0.4975,0.4975,64800000.0
2009-03-05 22:01:00,0.4977,0.4977,0.4975,0.4977,28600000.0
2009-03-05 22:02:00,0.49755,0.4977,0.4975,0.4977,16600000.0
2009-03-05 22:03:00,0.4976,0.4977,0.4976,0.4976,11200000.0
2009-03-05 22:04:00,0.4975,0.49755,0.4975,0.49755,34800000.0
2009-03-05 22:05:00,0.49755,0.4978,0.49755,0.49755,44600000.0
2009-03-05 22:06:00,0.4977,0.4978,0.4977,0.4978,23200000.0
2009-03-05 22:07:00,0.4979,0.49815,0.4979,0.49815,35600000.0
2009-03-05 22:08:00,0.49815,0.4988,0.49805,0.49805,41800000.0
2009-03-05 22:09:00,0.4983,0.4988,0.4982,0.49835,48200000.0
2009-03-05 22:10:00,0.4981,0.49825,0.49783,0.49801,22400000.0
2009-03-05 22:11:00,0.49835,0.49835,0.49835,0.49835,3200000.0
2009-03-05 22:12:00,0.49855,0.49855,0.4985,0.49855,9600000.0
2009-03-05 22:13:00,0.4985,0.49895,0.4983,0.4987,103000000.0
2009-03-05 22:14:00,0.4987,0.49875,0.49865,0.49875,19000000.0
2009-03-05 22:15:00,0.4987,0.4988,0.4987,0.49875,57400000.0
2009-03-05 22:16:00,0.49875,0.49875,0.49865,0.49865,29600000.0
2009-03-05 22:17:00,0.49875,0.49875,0.49855,0.49865,133200000.0
2009-03-05 22:18:00,0.4986,0.4986,0.4986,0.4986,2000000.0
2009-03-05 22:19:00,0.4984,0.49848,0.49831,0.49835,218800000.0
2009-03-05 22:20:00,0.49855,0.49865,0.49855,0.4986,19600000.0
2009-03-05 22:21:00,0.49855,0.49855,0.49855,0.49855,9000000.0
2009-03-05 22:22:00,0.49855,0.49855,0.4982,0.4982,23200000.0
2009-03-05 22:23:00,0.4983,0.4983,0.4983,0.4983,5800000.0
2009-03-05 22:24:00,0.4983,0.4983,0.49825,0.49825,14800000.0
2009-03-05 22:25:00,0.49825,0.49825,0.4982,0.4982,19400000.0
2009-03-05 22:26:00,0.4982,0.4982,0.4975,0.49765,44400000.0
2009-03-05 22:27:00,0.49765,0.4978,0.49755,0.49755,60400000.0
2009-03-05 22:28:00,0.4975,0.4976,0.4975,0.4975,40000000.0
2009-03-05 22:29:00,0.4975,0.498,0.49735,0.4977,69200000.0
2009-03-05 22:30:00,0.49775,0.4978,0.4977,0.4978,31200000.0
2009-03-05 22:31:00,0.4978,0.4978,0.4978,0.4978,26800000.0
2009-03-05 22:32:00,0.4978,0.4978,0.49745,0.49745,50200000.0
2009-03-05 22:33:00,0.4974,0.49765,0.49685,0.49685,163000000.0
2009-03-05 22:34:00,0.497,0.4974,0.49645,0.497,118200000.0
2009-03-05 22:35:00,0.497,0.4974,0.49665,0.49665,109400000.0
2009-03-05 22:36:00,0.49675,0.4968,0.49675,0.4968,44600000.0
2009-03-05 22:37:00,0.4968,0.4971,0.4966,0.4971,64400000.0
2009-03-05 22:38:00,0.4971,0.4972,0.497,0.497,63000000.0
2009-03-05 22:39:00,0.497,0.4971,0.4969,0.4971,56200000.0
2009-03-05 22:40:00,0.4969,0.4969,0.4969,0.4969,23000000.0
2009-03-05 22:41:00,0.497,0.497,0.497,0.497,3200000.0
2009-03-05 22:42:00,0.497,0.4974,0.497,0.4974,45600000.0
2009-03-05 22:43:00,0.4974,0.4975,0.4971,0.4971,104800000.0
2009-03-05 22:44:00,0.4971,0.4972,0.49705,0.4971,110000000.0
2009-03-05 22:45:00,0.4972,0.4973,0.497,0.4972,109400000.0
2009-03-05 22:46:00,0.4972,0.4972,0.497,0.4971,161200001.0
2009-03-05 22:47:00,0.4971,0.4973,0.4968,0.4973,94000000.0
2009-03-05 22:48:00,0.49735,0.4995,0.4969,0.49765,190600000.0
2009-03-05 22:49:00,0.49745,0.4977,0.49745,0.49755,58800000.0
2009-03-05 22:50:00,0.49755,0.49815,0.49755,0.49785,45200000.0
2009-03-05 22:51:00,0.4979,0.4979,0.49715,0.49725,102000000.0
2009-03-05 22:52:00,0.4973,0.4974,0.49725,0.4973,41400000.0
2009-03-05 22:53:00,0.49725,0.49725,0.49685,0.49715,29200000.0
2009-03-05 22:54:00,0.49725,0.49725,0.49715,0.4972,9600000.0
2009-03-05 22:55:00,0.49735,0.4976,0.49725,0.4974,122800000.0
2009-03-05 22:56:00,0.4973,0.49735,0.49725,0.49725,23400000.0
2009-03-05 22:57:00,0.49735,0.49865,0.4972,0.4973,178000000.0
2009-03-05 22:58:00,0.4973,0.4975,0.4972,0.49745,100600003.0
2009-03-05 22:59:00,0.4975,0.49755,0.49725,0.49745,22400000.0
2009-03-05 23:00:00,0.49735,0.49755,0.49735,0.49755,39800000.0
2009-03-05 23:01:00,0.4976,0.4978,0.49755,0.49755,16200000.0
2009-03-05 23:02:00,0.49755,0.4978,0.49755,0.49775,38600000.0
2009-03-05 23:03:00,0.49775,0.49775,0.49775,0.49775,9600000.0
2009-03-05 23:04:00,0.49775,0.49785,0.49775,0.49775,17000000.0
2009-03-05 23:05:00,0.49775,0.49775,0.4974,0.4975,126200000.0
2009-03-05 23:06:00,0.49755,0.49755,0.4971,0.49725,158800000.0
2009-03-05 23:07:00,0.49735,0.49745,0.4971,0.4973,115800001.0
2009-03-05 23:08:00,0.4973,0.4974,0.4972,0.4973,145200000.0
2009-03-05 23:09:00,0.49692,0.49702,0.49686,0.49702,31800000.0
2009-03-05 23:10:00,0.49703,0.49722,0.49703,0.49722,67200000.0
2009-03-05 23:11:00,0.4973,0.4973,0.4973,0.4973,37199999.0
2009-03-05 23:12:00,0.49735,0.49755,0.4972,0.4975,121800000.0
2009-03-05 23:13:00,0.4974,0.49755,0.4974,0.4975,23600000.0
2009-03-05 23:14:00,0.4975,0.4977,0.4975,0.4977,37800000.0
2009-03-05 23:15:00,0.4977,0.4977,0.4976,0.4977,62000000.0
2009-03-05 23:16:00,0.4976,0.4978,0.4976,0.4978,74800000.0
2009-03-05 23:17:00,0.4978,0.49915,0.4978,0.49895,83400000.0
2009-03-05 23:18:00,0.49895,0.49915,0.49875,0.4989,154400000.0
2009-03-05 23:19:00,0.4989,0.4989,0.49835,0.4987,104600000.0
2009-03-05 23:20:00,0.4987,0.49875,0.49855,0.49875,24600000.0
2009-03-05 23:21:00,0.49875,0.49875,0.4982,0.4982,23200000.0
2009-03-05 23:22:00,0.49845,0.49845,0.4984,0.49845,27800000.0
2009-03-05 23:23:00,0.4984,0.4987,0.4984,0.4987,32600000.0
2009-03-05 23:24:00,0.4982,0.49861,0.4982,0.49852,106400000.0
2009-03-05 23:25:00,0.49863,0.49864,0.49854,0.49863,70600000.0
2009-03-05 23:26:00,0.4987,0.4987,0.4987,0.4987,37600000.0
2009-03-05 23:27:00,0.4987,0.49885,0.4987,0.4988,88800000.0
2009-03-05 23:28:00,0.49895,0.499,0.49895,0.499,15200000.0
2009-03-05 23:29:00,0.499,0.499,0.499,0.499,6600000.0
2009-03-05 23:30:00,0.499,0.4991,0.49865,0.49865,39000000.0
2009-03-05 23:31:00,0.4988,0.4988,0.4988,0.4988,34200000.0
2009-03-05 23:32:00,0.4988,0.4989,0.4988,0.4989,20800000.0
2009-03-05 23:33:00,0.4988,0.4989,0.4988,0.4989,30200000.0
2009-03-05 23:34:00,0.4989,0.4989,0.49865,0.49865,27800000.0
2009-03-05 23:35:00,0.49852,0.49852,0.49821,0.49843,139200000.0
2009-03-05 23:36:00,0.49831,0.49836,0.49822,0.49836,139600000.0
2009-03-05 23:37:00,0.49836,0.49836,0.49826,0.4983,55800000.0
2009-03-05 23:38:00,0.49828,0.49833,0.49823,0.49828,126800000.0
2009-03-05 23:39:00,0.49885,0.4991,0.49885,0.4991,48000000.0
2009-03-05 23:40:00,0.4992,0.4992,0.4988,0.4988,56200000.0
2009-03-05 23:41:00,0.49885,0.49895,0.49885,0.49895,7200000.0
2009-03-05 23:42:00,0.49885,0.4989,0.49875,0.49875,55800000.0
2009-03-05 23:43:00,0.4988,0.4988,0.4988,0.4988,32200000.0
2009-03-05 23:44:00,0.4988,0.4988,0.4986,0.4986,58600000.0
2009-03-05 23:45:00,0.4986,0.4986,0.4984,0.4985,40800000.0
2009-03-05 23:46:00,0.49855,0.49855,0.4985,0.4985,6400000.0
2009-03-05 23:47:00,0.49845,0.49855,0.4981,0.4981,53000000.0
2009-03-05 23:48:00,0.4982,0.49855,0.4982,0.4983,95000000.0
2009-03-05 23:49:00,0.4983,0.4984,0.4983,0.4984,52000000.0
2009-03-05 23:50:00,0.4984,0.4984,0.4983,0.49835,10800000.0
2009-03-05 23:51:00,0.4984,0.4984,0.4984,0.4984,1000000.0
2009-03-05 23:52:00,0.4984,0.4985,0.4984,0.4985,78600000.0
2009-03-05 23:53:00,0.4985,0.4985,0.4985,0.4985,87800000.0
2009-03-05 23:54:00,0.4986,0.4986,0.4985,0.4985,7800000.0
2009-03-05 23:55:00,0.4985,0.4986,0.4984,0.4985,62400000.0
2009-03-05 23:56:00,0.49865,0.49865,0.49855,0.49865,24400000.0
2009-03-05 23:57:00,0.49865,0.49875,0.49855,0.4986,89400000.0
2009-03-05 23:58:00,0.4986,0.4989,0.4978,0.49865,146200000.0
2009-03-05 23:59:00,0.49865,0.4987,0.49795,0.49825,85800000.0
2009-03-06 00:00:00,0.49805,0.49805,0.49805,0.49805,2000000.0
2009-03-06 00:01:00,0.4983,0.4983,0.4976,0.49775,25200000.0
2009-03-06 00:02:00,0.4977,0.4978,0.4977,0.4978,8000000.0
2009-03-06 00:03:00,0.49775,0.4979,0.49775,0.4979,17600000.0
2009-03-06 00:04:00,0.4979,0.4979,0.4979,0.4979,3200000.0
2009-03-06 00:05:00,0.4979,0.4979,0.4979,0.4979,3600000.0
2009-03-06 00:06:00,0.4979,0.4981,0.4979,0.4979,51400000.0
2009-03-06 00:07:00,0.498,0.49815,0.4979,0.4979,49000000.0
2009-03-06 00:08:00,0.4979,0.4979,0.4979,0.4979,19200000.0
2009-03-06 00:09:00,0.4979,0.4979,0.4979,0.4979,12800000.0
2009-03-06 00:10:00,0.4979,0.4979,0.4979,0.4979,6400000.0
2009-03-06 00:11:00,0.49795,0.49815,0.49795,0.498,26600000.0
2009-03-06 00:12:00,0.4979,0.498,0.4979,0.49795,34800000.0
2009-03-06 00:13:00,0.49767,0.49781,0.49757,0.49777,67200000.0
2009-03-06 00:14:00,0.49795,0.49795,0.49795,0.49795,6400000.0
2009-03-06 00:15:00,0.49795,0.49815,0.49795,0.49795,17200000.0
2009-03-06 00:16:00,0.49795,0.49795,0.49795,0.49795,4800000.0
2009-03-06 00:17:00,0.49795,0.49795,0.49795,0.49795,4800000.0
2009-03-06 00:18:00,0.49756,0.49775,0.49756,0.49765,129000000.0
2009-03-06 00:19:00,0.498,0.49815,0.4978,0.49785,36400000.0
2009-03-06 00:20:00,0.49785,0.49795,0.49785,0.4979,17200000.0
2009-03-06 00:21:00,0.49795,0.49795,0.49785,0.49785,4800000.0
2009-03-06 00:22:00,0.49785,0.49785,0.49785,0.49785,20600000.0
2009-03-06 00:23:00,0.49785,0.49785,0.49785,0.49785,20200000.0
2009-03-06 00:24:00,0.49739,0.49774,0.49739,0.49755,27600000.0
2009-03-06 00:25:00,0.49795,0.498,0.49795,0.498,5000000.0
2009-03-06 00:26:00,0.4978,0.49795,0.49772,0.4979,109800000.0
2009-03-06 00:27:00,0.49795,0.498,0.4979,0.498,25600000.0
2009-03-06 00:28:00,0.49795,0.49805,0.4979,0.49805,22400000.0
2009-03-06 00:29:00,0.49815,0.49815,0.4978,0.4978,142400000.0
2009-03-06 00:30:00,0.4979,0.498,0.4979,0.498,34200000.0
2009-03-06 00:31:00,0.49805,0.49815,0.4979,0.498,65800000.0
2009-03-06 00:32:00,0.498,0.49815,0.4979,0.4979,55800000.0
2009-03-06 00:33:00,0.49767,0.49781,0.49756,0.4977,43800000.0
2009-03-06 00:34:00,0.498,0.4981,0.4979,0.49805,36800000.0
2009-03-06 00:35:00,0.49805,0.49805,0.49795,0.498,19200000.0
2009-03-06 00:36:00,0.49795,0.498,0.49795,0.498,25600000.0
2009-03-06 00:37:00,0.49795,0.498,0.4978,0.4978,60200000.0
2009-03-06 00:38:00,0.4978,0.49785,0.4978,0.4978,23200000.0
2009-03-06 00:39:00,0.49775,0.49785,0.4975,0.49765,115600000.0
2009-03-06 00:40:00,0.49765,0.4977,0.49755,0.49765,38400000.0
2009-03-06 00:41:00,0.4976,0.49765,0.49755,0.49765,35200000.0
2009-03-06 00:42:00,0.49727,0.49753,0.49715,0.49727,39200001.0
2009-03-06 00:43:00,0.4973,0.49747,0.49716,0.49733,56000000.0
2009-03-06 00:44:00,0.49724,0.49726,0.4971,0.4971,26600000.0
2009-03-06 00:45:00,0.49716,0.49741,0.49716,0.49731,53600000.0
2009-03-06 00:46:00,0.4977,0.4977,0.4977,0.4977,3200000.0
2009-03-06 00:47:00,0.49707,0.49747,0.49707,0.49735,25400000.0
2009-03-06 00:48:00,0.4977,0.4978,0.49745,0.4975,40200000.0
2009-03-06 00:49:00,0.4976,0.4977,0.4976,0.4977,41800000.0
2009-03-06 00:50:00,0.4977,0.4977,0.4976,0.4976,67000000.0
2009-03-06 00:51:00,0.4976,0.49765,0.4976,0.49765,6400000.0
2009-03-06 00:52:00,0.4977,0.4977,0.49755,0.49755,15800000.0
2009-03-06 00:53:00,0.4977,0.4977,0.4977,0.4977,9600000.0
2009-03-06 00:54:00,0.49765,0.49765,0.49765,0.49765,9600000.0
2009-03-06 00:55:00,0.49765,0.49765,0.49765,0.49765,6400000.0
2009-03-06 00:56:00,0.49739,0.49761,0.49726,0.4973,122600000.0
2009-03-06 00:57:00,0.49721,0.49735,0.49717,0.49718,54000001.0
2009-03-06 00:58:00,0.49775,0.49795,0.4976,0.4977,58000000.0
2009-03-06 00:59:00,0.49765,0.49765,0.497,0.49745,202200000.0
2009-03-06 01:00:00,0.4974,0.49745,0.49735,0.49735,25000000.0
2009-03-06 01:01:00,0.49735,0.4975,0.49735,0.4975,116599999.0
2009-03-06 01:02:00,0.4975,0.4975,0.49745,0.4975,147600005.0
2009-03-06 01:03:00,0.49745,0.49775,0.49745,0.49755,132199999.0
2009-03-06 01:04:00,0.4973,0.49747,0.49708,0.49708,132400003.0
2009-03-06 01:05:00,0.49765,0.4977,0.49755,0.4976,111000000.0
2009-03-06 01:06:00,0.4976,0.4976,0.4976,0.4976,7800000.0
2009-03-06 01:07:00,0.49738,0.49761,0.49738,0.49741,189800000.0
2009-03-06 01:08:00,0.4976,0.4976,0.4975,0.4975,10400000.0
2009-03-06 01:09:00,0.4975,0.4977,0.4975,0.4977,41600000.0
2009-03-06 01:10:00,0.4977,0.4978,0.4976,0.49775,32000000.0
2009-03-06 01:11:00,0.49712,0.49735,0.49707,0.49724,133000000.0
2009-03-06 01:12:00,0.49711,0.49719,0.49703,0.49719,17800000.0
2009-03-06 01:13:00,0.49765,0.49775,0.4976,0.4976,28800000.0
2009-03-06 01:14:00,0.4976,0.49765,0.4976,0.4976,33600000.0
2009-03-06 01:15:00,0.49765,0.49765,0.49765,0.49765,9600000.0
2009-03-06 01:16:00,0.49775,0.49775,0.49765,0.49765,38400000.0
2009-03-06 01:17:00,0.49765,0.4978,0.4976,0.49775,44800000.0
2009-03-06 01:18:00,0.4978,0.4981,0.4978,0.4981,11200000.0
2009-03-06 01:19:00,0.49754,0.49762,0.4973,0.49751,12000000.0
2009-03-06 01:20:00,0.49805,0.49805,0.49805,0.49805,3200000.0
2009-03-06 01:21:00,0.49784,0.49798,0.49774,0.49798,64200000.0
2009-03-06 01:22:00,0.4981,0.4981,0.4981,0.4981,6400000.0
2009-03-06 01:23:00,0.4981,0.4981,0.49805,0.49805,9600000.0
2009-03-06 01:24:00,0.49748,0.49779,0.49744,0.49771,173000000.0
2009-03-06 01:25:00,0.49805,0.49815,0.498,0.49815,20800000.0
2009-03-06 01:26:00,0.49815,0.49815,0.49815,0.49815,3200000.0
2009-03-06 01:27:00,0.49783,0.49787,0.49747,0.49762,200200000.0
2009-03-06 01:28:00,0.4976,0.49784,0.49747,0.49747,108200000.0
2009-03-06 01:29:00,0.49753,0.49787,0.49746,0.49748,289000000.0
2009-03-06 01:30:00,0.49795,0.49795,0.49795,0.49795,3200000.0
2009-03-06 01:31:00,0.49795,0.49795,0.49795,0.49795,27000000.0
2009-03-06 01:32:00,0.49795,0.49805,0.49795,0.49805,20200000.0
2009-03-06 01:33:00,0.49781,0.49789,0.49761,0.4978,59200000.0
2009-03-06 01:34:00,0.49805,0.49815,0.49795,0.49815,70000000.0
2009-03-06 01:35:00,0.49835,0.49835,0.49815,0.49815,109400000.0
2009-03-06 01:36:00,0.49815,0.49815,0.49815,0.49815,31600000.0
2009-03-06 01:37:00,0.49815,0.4982,0.49815,0.4982,25200000.0
2009-03-06 01:38:00,0.4982,0.4982,0.4982,0.4982,11600000.0
2009-03-06 01:39:00,0.4982,0.4983,0.4982,0.4982,36800000.0
2009-03-06 01:40:00,0.49817,0.49817,0.49796,0.49801,53000000.0
2009-03-06 01:41:00,0.4983,0.4984,0.4983,0.4984,17400000.0
2009-03-06 01:42:00,0.4985,0.49855,0.4985,0.49855,23200000.0
2009-03-06 01:43:00,0.49865,0.4987,0.49855,0.49855,45600000.0
2009-03-06 01:44:00,0.49855,0.49875,0.4985,0.49875,132200000.0
2009-03-06 01:45:00,0.4985,0.49865,0.4984,0.4985,64200000.0
2009-03-06 01:46:00,0.4988,0.49905,0.4988,0.49895,80000000.0
2009-03-06 01:47:00,0.49895,0.49905,0.4988,0.499,259000001.0
2009-03-06 01:48:00,0.49895,0.499,0.4988,0.499,84800000.0
2009-03-06 01:49:00,0.4987,0.49885,0.49869,0.49878,66199998.0
2009-03-06 01:50:00,0.499,0.499,0.4989,0.4989,59400000.0
2009-03-06 01:51:00,0.49877,0.49883,0.49855,0.49872,187999998.0
2009-03-06 01:52:00,0.4989,0.4989,0.49885,0.49885,27800000.0
2009-03-06 01:53:00,0.49885,0.49905,0.49885,0.499,33600000.0
2009-03-06 01:54:00,0.499,0.499,0.499,0.499,25600000.0
2009-03-06 01:55:00,0.49895,0.49895,0.49895,0.49895,34400000.0
2009-03-06 01:56:00,0.49895,0.49895,0.49865,0.4988,158400000.0
2009-03-06 01:57:00,0.4988,0.4988,0.4988,0.4988,5000000.0
2009-03-06 01:58:00,0.4988,0.4988,0.4985,0.49855,180800002.0
2009-03-06 01:59:00,0.49855,0.49855,0.4985,0.4985,163200001.0
2009-03-06 02:00:00,0.4985,0.49865,0.4985,0.49865,41400000.0
2009-03-06 02:01:00,0.49865,0.4987,0.49865,0.49865,56000000.0
2009-03-06 02:02:00,0.49865,0.49875,0.49865,0.49875,75200000.0
2009-03-06 02:03:00,0.4987,0.49885,0.4987,0.49885,200600002.0
2009-03-06 02:04:00,0.4989,0.4989,0.49875,0.49875,118400000.0
2009-03-06 02:05:00,0.49843,0.49869,0.49843,0.49855,152400000.0
2009-03-06 02:06:00,0.4987,0.49875,0.4987,0.49875,8800000.0
2009-03-06 02:07:00,0.49842,0.4985,0.49842,0.49845,22400000.0
2009-03-06 02:08:00,0.49875,0.49875,0.4985,0.4985,59600000.0
2009-03-06 02:09:00,0.49833,0.49841,0.49828,0.49841,70400000.0
2009-03-06 02:10:00,0.49855,0.49855,0.4984,0.49845,73200000.0
2009-03-06 02:11:00,0.49845,0.4985,0.4979,0.498,106599999.0
2009-03-06 02:12:00,0.498,0.49805,0.49795,0.49805,109200000.0
2009-03-06 02:13:00,0.49805,0.49805,0.4979,0.49795,82800000.0
2009-03-06 02:14:00,0.49805,0.49815,0.49805,0.49815,190000000.0
2009-03-06 02:15:00,0.49815,0.49815,0.49815,0.49815,16400000.0
2009-03-06 02:16:00,0.49825,0.4985,0.498,0.4983,476000003.0
2009-03-06 02:17:00,0.4984,0.4989,0.4984,0.4989,104000000.0
2009-03-06 02:18:00,0.4989,0.4991,0.4989,0.4991,30600000.0
2009-03-06 02:19:00,0.4992,0.49955,0.4991,0.49935,192400001.0
2009-03-06 02:20:00,0.4993,0.49945,0.4989,0.4993,202200000.0
2009-03-06 02:21:00,0.4993,0.4993,0.4993,0.4993,16000000.0
2009-03-06 02:22:00,0.49925,0.49925,0.4989,0.4989,111600000.0
2009-03-06 02:23:00,0.4989,0.4994,0.4989,0.4994,224000001.0
2009-03-06 02:24:00,0.4994,0.4998,0.49925,0.4993,143400001.0
2009-03-06 02:25:00,0.4994,0.49965,0.4992,0.4992,76400000.0
2009-03-06 02:26:00,0.4992,0.4992,0.4991,0.4992,108199999.0
2009-03-06 02:27:00,0.49915,0.4998,0.49915,0.4998,46200000.0
2009-03-06 02:28:00,0.49995,0.5,0.4998,0.4998,168800000.0
2009-03-06 02:29:00,0.4999,0.5001,0.49985,0.5001,97800000.0
2009-03-06 02:30:00,0.50005,0.50005,0.49935,0.4995,226000000.0
2009-03-06 02:31:00,0.4995,0.4995,0.4995,0.4995,17000000.0
2009-03-06 02:32:00,0.4995,0.4995,0.4995,0.4995,4600000.0
2009-03-06 02:33:00,0.4996,0.4997,0.49945,0.49945,253800004.0
2009-03-06 02:34:00,0.49935,0.49952,0.49931,0.49943,203200001.0
2009-03-06 02:35:00,0.4995,0.50005,0.4995,0.4997,31400000.0
2009-03-06 02:36:00,0.4998,0.4998,0.4997,0.4997,5000000.0
2009-03-06 02:37:00,0.49965,0.49968,0.4994,0.49968,82000000.0
2009-03-06 02:38:00,0.49966,0.49966,0.49939,0.49951,25200000.0
2009-03-06 02:39:00,0.4997,0.5007,0.49965,0.5007,156400000.0
2009-03-06 02:40:00,0.5007,0.50095,0.50015,0.50015,217600001.0
2009-03-06 02:41:00,0.50015,0.50055,0.50015,0.50035,323199996.0
2009-03-06 02:42:00,0.50045,0.50065,0.50035,0.50035,185600000.0
2009-03-06 02:43:00,0.50035,0.5016,0.50035,0.501,136800001.0
2009-03-06 02:44:00,0.501,0.50135,0.501,0.50115,270600001.0
2009-03-06 02:45:00,0.5012,0.50145,0.5007,0.5008,195199999.0
2009-03-06 02:46:00,0.501,0.50115,0.5007,0.5008,114000000.0
2009-03-06 02:47:00,0.5008,0.50085,0.5008,0.5008,88000000.0
2009-03-06 02:48:00,0.5008,0.5012,0.5008,0.5012,64800000.0
2009-03-06 02:49:00,0.50125,0.5014,0.5009,0.50135,105400000.0
2009-03-06 02:50:00,0.5014,0.5015,0.5007,0.50145,231400001.0
2009-03-06 02:51:00,0.5015,0.5015,0.5008,0.5008,79400000.0
2009-03-06 02:52:00,0.5008,0.501,0.5008,0.50085,182400001.0
2009-03-06 02:53:00,0.50085,0.50115,0.50075,0.501,136600000.0
2009-03-06 02:54:00,0.501,0.50105,0.50035,0.50085,91600000.0
2009-03-06 02:55:00,0.5005,0.50095,0.5005,0.5008,133600000.0
2009-03-06 02:56:00,0.50075,0.50075,0.5005,0.5005,38400000.0
2009-03-06 02:57:00,0.5005,0.5007,0.5005,0.5007,21200000.0
2009-03-06 02:58:00,0.5007,0.50075,0.50065,0.5007,43000000.0
2009-03-06 02:59:00,0.5007,0.5007,0.5005,0.5006,61200000.0
2009-03-06 03:00:00,0.50055,0.50055,0.50035,0.5004,65000000.0
2009-03-06 03:01:00,0.50035,0.50035,0.5002,0.5002,52400000.0
2009-03-06 03:02:00,0.5003,0.5004,0.5002,0.5003,108600000.0
2009-03-06 03:03:00,0.5003,0.5003,0.5,0.5,56800000.0
2009-03-06 03:04:00,0.4998,0.5002,0.49975,0.5001,62200000.0
2009-03-06 03:05:00,0.50015,0.5003,0.50015,0.5003,86200000.0
2009-03-06 03:06:00,0.5003,0.5003,0.5003,0.5003,99000000.0
2009-03-06 03:07:00,0.5003,0.5004,0.50015,0.50015,105600000.0
2009-03-06 03:08:00,0.5001,0.50015,0.49965,0.49985,298800001.0
2009-03-06 03:09:00,0.49985,0.50005,0.49985,0.49995,126800000.0
2009-03-06 03:10:00,0.49995,0.50015,0.49995,0.5,86200000.0
2009-03-06 03:11:00,0.50005,0.50035,0.50005,0.50035,85000000.0
2009-03-06 03:12:00,0.50035,0.50065,0.50035,0.5006,111000000.0
2009-03-06 03:13:00,0.50055,0.50055,0.50035,0.50035,107800000.0
2009-03-06 03:14:00,0.5002,0.50025,0.5001,0.5001,86000000.0
2009-03-06 03:15:00,0.5001,0.5001,0.5001,0.5001,13000000.0
2009-03-06 03:16:00,0.5001,0.5001,0.5001,0.5001,33200000.0
2009-03-06 03:17:00,0.5001,0.5002,0.5001,0.5002,60800000.0
2009-03-06 03:18:00,0.50025,0.50025,0.50015,0.50015,11600000.0
2009-03-06 03:19:00,0.5001,0.5001,0.5001,0.5001,3600000.0
2009-03-06 03:20:00,0.5001,0.50075,0.5,0.5006,150400000.0
2009-03-06 03:21:00,0.5006,0.5006,0.5006,0.5006,7200000.0
2009-03-06 03:22:00,0.5006,0.5006,0.5006,0.5006,10800000.0
2009-03-06 03:23:00,0.5006,0.5006,0.5006,0.5006,10800000.0
2009-03-06 03:24:00,0.5006,0.5006,0.5006,0.5006,7200000.0
2009-03-06 03:25:00,0.50041,0.50061,0.50018,0.50056,63999999.0
2009-03-06 03:26:00,0.5007,0.50075,0.5006,0.5007,57400000.0
2009-03-06 03:27:00,0.50065,0.50065,0.50015,0.50045,51600000.0
2009-03-06 03:28:00,0.50045,0.50045,0.50015,0.50015,76600000.0
2009-03-06 03:29:00,0.5002,0.5002,0.5002,0.5002,36600000.0
2009-03-06 03:30:00,0.5002,0.5002,0.5002,0.5002,36000000.0
2009-03-06 03:31:00,0.5002,0.50025,0.5002,0.5002,64000000.0
2009-03-06 03:32:00,0.50055,0.50075,0.5002,0.50075,54400000.0
2009-03-06 03:33:00,0.50095,0.50115,0.50095,0.50115,16000000.0
2009-03-06 03:34:00,0.50115,0.5013,0.50095,0.50095,94800000.0
2009-03-06 03:35:00,0.501,0.50105,0.50095,0.50095,186200001.0
2009-03-06 03:36:00,0.501,0.501,0.50095,0.50095,88200001.0
2009-03-06 03:37:00,0.50075,0.50087,0.50065,0.50087,75000000.0
2009-03-06 03:38:00,0.501,0.501,0.5008,0.5008,136599998.0
2009-03-06 03:39:00,0.5008,0.5008,0.5008,0.5008,6600000.0
2009-03-06 03:40:00,0.5009,0.50105,0.5007,0.50105,80600000.0
2009-03-06 03:41:00,0.5008,0.50085,0.5008,0.50085,28000000.0
2009-03-06 03:42:00,0.50115,0.50125,0.5008,0.501,91200000.0
2009-03-06 03:43:00,0.50088,0.50116,0.50081,0.50087,76800000.0
2009-03-06 03:44:00,0.50105,0.50105,0.50105,0.50105,8000000.0
2009-03-06 03:45:00,0.50099,0.50104,0.50063,0.50073,44800000.0
2009-03-06 03:46:00,0.501,0.501,0.501,0.501,3600000.0
2009-03-06 03:47:00,0.501,0.501,0.501,0.501,26000000.0
2009-03-06 03:48:00,0.501,0.50105,0.50095,0.50095,77200000.0
2009-03-06 03:49:00,0.50115,0.50115,0.5011,0.5011,3600000.0
2009-03-06 03:50:00,0.50115,0.50115,0.5007,0.50075,55200000.0
2009-03-06 03:51:00,0.50075,0.50075,0.5007,0.5007,9800000.0
2009-03-06 03:52:00,0.5007,0.50085,0.5004,0.5006,40600000.0
2009-03-06 03:53:00,0.5006,0.5006,0.5004,0.5004,41800000.0
2009-03-06 03:54:00,0.50035,0.50045,0.50035,0.50045,10800000.0
2009-03-06 03:55:00,0.50045,0.50045,0.5004,0.5004,6000000.0
2009-03-06 03:56:00,0.50017,0.50037,0.5001,0.50012,42600000.0
2009-03-06 03:57:00,0.5005,0.5005,0.5005,0.5005,2000000.0
2009-03-06 03:58:00,0.5005,0.5008,0.5004,0.5007,129000000.0
2009-03-06 03:59:00,0.5008,0.5008,0.5006,0.5007,13800000.0
2009-03-06 04:00:00,0.50065,0.50065,0.50035,0.50035,54799999.0
2009-03-06 04:01:00,0.50035,0.50045,0.50035,0.50045,17000000.0
2009-03-06 04:02:00,0.50045,0.50045,0.5004,0.5004,9200000.0
2009-03-06 04:03:00,0.5004,0.5007,0.50035,0.50035,180800000.0
2009-03-06 04:04:00,0.50035,0.5006,0.5003,0.50055,157600000.0
2009-03-06 04:05:00,0.5006,0.5011,0.5006,0.501,150400000.0
2009-03-06 04:06:00,0.50095,0.501,0.5006,0.5006,155000000.0
2009-03-06 04:07:00,0.50065,0.5008,0.50065,0.5008,84800000.0
2009-03-06 04:08:00,0.5008,0.5008,0.5007,0.50075,36000000.0
2009-03-06 04:09:00,0.5007,0.5009,0.5007,0.50075,32000000.0
2009-03-06 04:10:00,0.50075,0.50085,0.50075,0.50085,16800000.0
2009-03-06 04:11:00,0.50085,0.50085,0.50085,0.50085,3200000.0
2009-03-06 04:12:00,0.50085,0.50085,0.50085,0.50085,22400000.0
2009-03-06 04:13:00,0.5009,0.501,0.5008,0.5008,52600000.0
2009-03-06 04:14:00,0.5008,0.5008,0.5008,0.5008,20600000.0
2009-03-06 04:15:00,0.5008,0.5008,0.50075,0.50075,67000000.0
2009-03-06 04:16:00,0.50075,0.5008,0.50075,0.50075,100400000.0
2009-03-06 04:17:00,0.50075,0.50075,0.5007,0.5007,19200000.0
2009-03-06 04:18:00,0.50075,0.50075,0.5006,0.5006,115999998.0
2009-03-06 04:19:00,0.5006,0.50065,0.5006,0.50065,42800000.0
2009-03-06 04:20:00,0.5006,0.5006,0.5006,0.5006,1800000.0
2009-03-06 04:21:00,0.50038,0.50063,0.50036,0.50052,62600000.0
2009-03-06 04:22:00,0.5006,0.5006,0.5006,0.5006,21000000.0
2009-03-06 04:23:00,0.5006,0.5006,0.5005,0.5006,48800000.0
2009-03-06 04:24:00,0.5006,0.5006,0.5005,0.5006,111000002.0
2009-03-06 04:25:00,0.5006,0.50065,0.5006,0.50065,10200000.0
2009-03-06 04:26:00,0.50065,0.50065,0.5006,0.50065,36600000.0
2009-03-06 04:27:00,0.5007,0.5007,0.5007,0.5007,3400000.0
2009-03-06 04:28:00,0.5007,0.5007,0.50065,0.5007,49800001.0
2009-03-06 04:29:00,0.5007,0.5007,0.50065,0.50065,49000000.0
2009-03-06 04:30:00,0.5007,0.5007,0.50065,0.5007,98400000.0
2009-03-06 04:31:00,0.5007,0.5007,0.5007,0.5007,10800000.0
2009-03-06 04:32:00,0.50058,0.50058,0.50014,0.50014,22200000.0
2009-03-06 04:33:00,0.5004,0.50052,0.50012,0.50036,46400000.0
2009-03-06 04:34:00,0.50065,0.5007,0.50065,0.50065,114600000.0
2009-03-06 04:35:00,0.5007,0.5007,0.5006,0.5007,55600000.0
2009-03-06 04:36:00,0.5007,0.5007,0.50065,0.50065,69599997.0
2009-03-06 04:37:00,0.50065,0.501,0.50065,0.501,49200000.0
2009-03-06 04:38:00,0.501,0.501,0.5006,0.50095,148000000.0
2009-03-06 04:39:00,0.501,0.501,0.501,0.501,6800000.0
2009-03-06 04:40:00,0.501,0.501,0.501,0.501,1000000.0
2009-03-06 04:41:00,0.50087,0.50087,0.50045,0.50045,111400000.0
2009-03-06 04:42:00,0.50115,0.50115,0.501,0.501,31600000.0
2009-03-06 04:43:00,0.501,0.50105,0.501,0.50105,51800000.0
2009-03-06 04:44:00,0.50105,0.50105,0.50105,0.50105,7200000.0
2009-03-06 04:45:00,0.50067,0.50082,0.5006,0.50062,42200000.0
2009-03-06 04:46:00,0.50061,0.5007,0.50057,0.50066,66000000.0
2009-03-06 04:47:00,0.50058,0.50087,0.50052,0.50087,22200000.0
2009-03-06 04:48:00,0.5011,0.5011,0.5011,0.5011,3200000.0
2009-03-06 04:49:00,0.5012,0.5012,0.5012,0.5012,3200000.0
2009-03-06 04:50:00,0.5012,0.5012,0.5012,0.5012,3200000.0
2009-03-06 04:51:00,0.5013,0.5013,0.5012,0.5012,12800000.0
2009-03-06 04:52:00,0.5012,0.5012,0.501,0.50105,55800000.0
2009-03-06 04:53:00,0.50105,0.50105,0.50105,0.50105,9600000.0
2009-03-06 04:54:00,0.50105,0.5014,0.50095,0.50105,84400000.0
2009-03-06 04:55:00,0.501,0.501,0.501,0.501,156400000.0
2009-03-06 04:56:00,0.501,0.501,0.501,0.501,66600000.0
2009-03-06 04:57:00,0.50056,0.50068,0.50041,0.50059,77200000.0
2009-03-06 04:58:00,0.501,0.501,0.501,0.501,34000000.0
2009-03-06 04:59:00,0.501,0.501,0.501,0.501,9400000.0
2009-03-06 05:00:00,0.50064,0.50125,0.5005,0.50087,150200000.0
2009-03-06 05:01:00,0.50093,0.50096,0.50071,0.50071,49600000.0
2009-03-06 05:02:00,0.50115,0.5013,0.50115,0.5013,10000000.0
2009-03-06 05:03:00,0.5013,0.50135,0.50125,0.50135,86800000.0
2009-03-06 05:04:00,0.5014,0.5014,0.5014,0.5014,3200000.0
2009-03-06 05:05:00,0.50096,0.50117,0.50094,0.50097,71800000.0
2009-03-06 05:06:00,0.5014,0.5015,0.50115,0.5014,340400000.0
2009-03-06 05:07:00,0.50104,0.50117,0.50092,0.50115,49800000.0
2009-03-06 05:08:00,0.50109,0.50136,0.50109,0.50127,28800000.0
2009-03-06 05:09:00,0.5015,0.5015,0.50145,0.5015,39200000.0
2009-03-06 05:10:00,0.50155,0.50155,0.5014,0.5014,501599990.0
2009-03-06 05:11:00,0.50155,0.5016,0.50145,0.50155,93200000.0
2009-03-06 05:12:00,0.50155,0.50165,0.5015,0.5015,123800000.0
2009-03-06 05:13:00,0.50145,0.5015,0.5012,0.5013,343599998.0
2009-03-06 05:14:00,0.50135,0.50135,0.50125,0.50125,117000001.0
2009-03-06 05:15:00,0.5013,0.5014,0.5013,0.50135,44600000.0
2009-03-06 05:16:00,0.5014,0.50145,0.50135,0.50135,193800001.0
2009-03-06 05:17:00,0.50135,0.5014,0.5013,0.5014,96600000.0
2009-03-06 05:18:00,0.5014,0.5014,0.5014,0.5014,9600000.0
2009-03-06 05:19:00,0.50103,0.50124,0.50071,0.50095,47000000.0
2009-03-06 05:20:00,0.50096,0.50126,0.50096,0.50126,12000000.0
2009-03-06 05:21:00,0.50098,0.5011,0.50084,0.5011,6000000.0
2009-03-06 05:22:00,0.50145,0.5015,0.50145,0.50145,31200000.0
2009-03-06 05:23:00,0.5016,0.50185,0.50145,0.5015,146600000.0
2009-03-06 05:24:00,0.5018,0.502,0.5014,0.50195,174400000.0
2009-03-06 05:25:00,0.50195,0.50195,0.5018,0.5019,19400000.0
2009-03-06 05:26:00,0.50185,0.50195,0.5018,0.50185,129800000.0
2009-03-06 05:27:00,0.50185,0.50195,0.50175,0.50175,84200000.0
2009-03-06 05:28:00,0.50175,0.50175,0.50155,0.50165,144800000.0
2009-03-06 05:29:00,0.50165,0.50165,0.5015,0.5015,105800000.0
2009-03-06 05:30:00,0.5015,0.5015,0.5015,0.5015,1800000.0
2009-03-06 05:31:00,0.50145,0.50175,0.50145,0.5017,225799999.0
2009-03-06 05:32:00,0.50175,0.5018,0.5015,0.5016,243800000.0
2009-03-06 05:33:00,0.50155,0.50165,0.5015,0.50155,170800000.0
2009-03-06 05:34:00,0.50155,0.50165,0.5011,0.5014,245800000.0
2009-03-06 05:35:00,0.50135,0.50135,0.50105,0.50115,228000000.0
2009-03-06 05:36:00,0.50115,0.50125,0.5011,0.50115,333199999.0
2009-03-06 05:37:00,0.50115,0.5012,0.5011,0.50115,308400000.0
2009-03-06 05:38:00,0.5011,0.5011,0.5011,0.5011,7800000.0
2009-03-06 05:39:00,0.50063,0.50095,0.50063,0.50068,57200000.0
2009-03-06 05:40:00,0.5011,0.50115,0.5011,0.50115,51800000.0
2009-03-06 05:41:00,0.50115,0.50115,0.50115,0.50115,16400000.0
2009-03-06 05:42:00,0.50063,0.50088,0.50062,0.50068,67200000.0
2009-03-06 05:43:00,0.5012,0.5012,0.50115,0.5012,113400004.0
2009-03-06 05:44:00,0.5012,0.5012,0.5012,0.5012,24800000.0
2009-03-06 05:45:00,0.5012,0.5013,0.5012,0.5012,56800000.0
2009-03-06 05:46:00,0.5012,0.5015,0.5012,0.5012,82200000.0
2009-03-06 05:47:00,0.5012,0.5012,0.5012,0.5012,9200000.0
2009-03-06 05:48:00,0.5012,0.50125,0.5012,0.50125,39400000.0
2009-03-06 05:49:00,0.50125,0.50125,0.5012,0.5012,19000000.0
2009-03-06 05:50:00,0.5012,0.5012,0.5012,0.5012,13000000.0
2009-03-06 05:51:00,0.5012,0.50125,0.5012,0.50125,30199999.0
2009-03-06 05:52:00,0.50125,0.50125,0.50125,0.50125,29200000.0
2009-03-06 05:53:00,0.50105,0.50119,0.5008,0.50082,56600000.0
2009-03-06 05:54:00,0.5013,0.5013,0.5012,0.5012,17400000.0
2009-03-06 05:55:00,0.5012,0.5012,0.50075,0.50115,158000000.0
2009-03-06 05:56:00,0.50115,0.5017,0.5011,0.5013,179000000.0
2009-03-06 05:57:00,0.50145,0.5016,0.5013,0.5013,60800000.0
2009-03-06 05:58:00,0.5013,0.5013,0.5013,0.5013,19200000.0
2009-03-06 05:59:00,0.5013,0.50155,0.5013,0.5015,13800000.0
2009-03-06 06:00:00,0.50155,0.5017,0.50155,0.50165,38400000.0
2009-03-06 06:01:00,0.50165,0.50165,0.50165,0.50165,6400000.0
2009-03-06 06:02:00,0.50165,0.50165,0.50145,0.50145,27200000.0
2009-03-06 06:03:00,0.50145,0.50155,0.50125,0.50125,48000000.0
2009-03-06 06:04:00,0.50125,0.5015,0.50125,0.5014,104600000.0
2009-03-06 06:05:00,0.50098,0.50117,0.50083,0.50083,104800000.0
2009-03-06 06:06:00,0.5014,0.5015,0.5014,0.5015,51200000.0
2009-03-06 06:07:00,0.50122,0.50125,0.50093,0.50113,42200000.0
2009-03-06 06:08:00,0.5014,0.5014,0.5014,0.5014,3200000.0
2009-03-06 06:09:00,0.5015,0.5015,0.50125,0.50125,38000000.0
2009-03-06 06:10:00,0.5014,0.50145,0.5014,0.50145,16000000.0
2009-03-06 06:11:00,0.50145,0.50145,0.50145,0.50145,3200000.0
2009-03-06 06:12:00,0.50145,0.50145,0.50145,0.50145,6400000.0
2009-03-06 06:13:00,0.50145,0.50155,0.50145,0.50155,31600000.0
2009-03-06 06:14:00,0.50155,0.50165,0.50155,0.50165,9600000.0
2009-03-06 06:15:00,0.50123,0.50145,0.50112,0.50136,70200000.0
2009-03-06 06:16:00,0.50165,0.50175,0.5016,0.50175,44800000.0
2009-03-06 06:17:00,0.50112,0.50135,0.50093,0.501,107400000.0
2009-03-06 06:18:00,0.50175,0.50175,0.50175,0.50175,25600000.0
2009-03-06 06:19:00,0.50175,0.50175,0.5017,0.5017,44800000.0
2009-03-06 06:20:00,0.5018,0.5018,0.5017,0.5017,14200000.0
2009-03-06 06:21:00,0.50138,0.50186,0.50125,0.50129,188400000.0
2009-03-06 06:22:00,0.50132,0.50158,0.50114,0.50114,48200000.0
2009-03-06 06:23:00,0.50175,0.50175,0.50175,0.50175,3200000.0
2009-03-06 06:24:00,0.50175,0.50185,0.50175,0.50185,12400000.0
2009-03-06 06:25:00,0.50185,0.5019,0.50185,0.50185,46200000.0
2009-03-06 06:26:00,0.50185,0.50185,0.50185,0.50185,6600000.0
2009-03-06 06:27:00,0.50185,0.50225,0.50185,0.50195,127400001.0
2009-03-06 06:28:00,0.50195,0.5026,0.50175,0.50175,282000000.0
2009-03-06 06:29:00,0.5021,0.5023,0.5016,0.5022,146000000.0
2009-03-06 06:30:00,0.5022,0.5023,0.5022,0.5022,22800000.0
2009-03-06 06:31:00,0.5022,0.5022,0.5022,0.5022,6400000.0
2009-03-06 06:32:00,0.5022,0.5022,0.50195,0.50205,41200000.0
2009-03-06 06:33:00,0.5021,0.50225,0.50195,0.50215,30400000.0
2009-03-06 06:34:00,0.50215,0.50215,0.5018,0.502,23400000.0
2009-03-06 06:35:00,0.502,0.502,0.502,0.502,3600000.0
2009-03-06 06:36:00,0.502,0.502,0.502,0.502,9400000.0
2009-03-06 06:37:00,0.502,0.5021,0.502,0.5021,19800000.0
2009-03-06 06:38:00,0.50179,0.50186,0.50163,0.50172,22400000.0
2009-03-06 06:39:00,0.50215,0.50215,0.502,0.5021,243800000.0
2009-03-06 06:40:00,0.5021,0.5021,0.502,0.502,72800000.0
2009-03-06 06:41:00,0.5022,0.5024,0.5022,0.5024,7800000.0
2009-03-06 06:42:00,0.5025,0.5025,0.5021,0.5022,7400000.0
2009-03-06 06:43:00,0.50235,0.5024,0.5022,0.5024,12400000.0
2009-03-06 06:44:00,0.5024,0.5024,0.502,0.5022,31600000.0
2009-03-06 06:45:00,0.50159,0.50185,0.50159,0.50176,52600000.0
2009-03-06 06:46:00,0.50179,0.50203,0.50179,0.50188,41400000.0
2009-03-06 06:47:00,0.50225,0.5023,0.50225,0.5023,10800000.0
2009-03-06 06:48:00,0.5023,0.5025,0.5022,0.50245,138400001.0
2009-03-06 06:49:00,0.5021,0.50245,0.5021,0.5022,130800000.0
2009-03-06 06:50:00,0.5022,0.5022,0.50215,0.50215,20400000.0
2009-03-06 06:51:00,0.50215,0.50215,0.50215,0.50215,51000000.0
2009-03-06 06:52:00,0.50215,0.50215,0.50165,0.50175,154400000.0
2009-03-06 06:53:00,0.5018,0.5018,0.50175,0.5018,11000000.0
2009-03-06 06:54:00,0.5018,0.5018,0.5018,0.5018,1000000.0
2009-03-06 06:55:00,0.50181,0.50181,0.50132,0.50137,79200000.0
2009-03-06 06:56:00,0.5019,0.5019,0.5019,0.5019,1000000.0
2009-03-06 06:57:00,0.50185,0.50185,0.50185,0.50185,38000000.0
2009-03-06 06:58:00,0.5016,0.5016,0.50133,0.50156,155000000.0
2009-03-06 06:59:00,0.5019,0.50195,0.5019,0.50195,46800000.0
2009-03-06 07:00:00,0.50195,0.50215,0.50195,0.50215,167200000.0
2009-03-06 07:01:00,0.50215,0.5023,0.50215,0.5023,256199999.0
2009-03-06 07:02:00,0.5023,0.50235,0.5022,0.5022,110800000.0
2009-03-06 07:03:00,0.50225,0.50225,0.50215,0.50215,67199999.0
2009-03-06 07:04:00,0.50215,0.50215,0.5021,0.5021,30000000.0
2009-03-06 07:05:00,0.5021,0.5021,0.5021,0.5021,3400000.0
2009-03-06 07:06:00,0.5021,0.5022,0.502,0.5022,60000000.0
2009-03-06 07:07:00,0.50215,0.50225,0.502,0.50225,125600000.0
2009-03-06 07:08:00,0.50174,0.50184,0.50156,0.50161,51600000.0
2009-03-06 07:09:00,0.50225,0.50225,0.5022,0.5022,33000000.0
2009-03-06 07:10:00,0.50225,0.50225,0.50225,0.50225,18200000.0
2009-03-06 07:11:00,0.50225,0.50225,0.5019,0.50225,127000000.0
2009-03-06 07:12:00,0.50225,0.50225,0.50225,0.50225,26400000.0
2009-03-06 07:13:00,0.50216,0.50217,0.50177,0.50217,37400000.0
2009-03-06 07:14:00,0.50225,0.50225,0.50185,0.5022,123200000.0
2009-03-06 07:15:00,0.5022,0.5022,0.5022,0.5022,16400000.0
2009-03-06 07:16:00,0.5022,0.50235,0.50215,0.50215,127200000.0
2009-03-06 07:17:00,0.50215,0.50215,0.5021,0.5021,167800000.0
2009-03-06 07:18:00,0.50187,0.50194,0.50164,0.50175,38600000.0
2009-03-06 07:19:00,0.5018,0.5018,0.50151,0.50155,55600000.0
2009-03-06 07:20:00,0.50157,0.50182,0.50157,0.50174,15000000.0
2009-03-06 07:21:00,0.5021,0.5021,0.5021,0.5021,8200000.0
2009-03-06 07:22:00,0.5022,0.5023,0.5021,0.5021,30800000.0
2009-03-06 07:23:00,0.50215,0.50215,0.50215,0.50215,18200000.0
2009-03-06 07:24:00,0.50174,0.50194,0.50162,0.50162,54400000.0
2009-03-06 07:25:00,0.50215,0.50215,0.50215,0.50215,14600000.0
2009-03-06 07:26:00,0.502,0.50221,0.50187,0.50212,97000000.0
2009-03-06 07:27:00,0.50215,0.50215,0.50215,0.50215,26400000.0
2009-03-06 07:28:00,0.50215,0.50215,0.5018,0.50215,130600000.0
2009-03-06 07:29:00,0.50215,0.50215,0.5017,0.5017,221999999.0
2009-03-06 07:30:00,0.5018,0.5018,0.5016,0.50165,180200000.0
2009-03-06 07:31:00,0.5017,0.50175,0.5016,0.5016,164600000.0
2009-03-06 07:32:00,0.5016,0.5017,0.5016,0.5016,65800000.0
2009-03-06 07:33:00,0.5016,0.50165,0.50155,0.50155,88600000.0
2009-03-06 07:34:00,0.50155,0.50155,0.50115,0.5012,563800000.0
2009-03-06 07:35:00,0.5012,0.5014,0.501,0.50125,322600000.0
2009-03-06 07:36:00,0.50125,0.50135,0.5011,0.50135,172400000.0
2009-03-06 07:37:00,0.50145,0.50145,0.50145,0.50145,13200000.0
2009-03-06 07:38:00,0.50102,0.50106,0.50093,0.50093,13000000.0
2009-03-06 07:39:00,0.5015,0.5015,0.5015,0.5015,9800000.0
2009-03-06 07:40:00,0.5015,0.50155,0.5014,0.5014,31600000.0
2009-03-06 07:41:00,0.5014,0.50145,0.5014,0.50145,16200000.0
2009-03-06 07:42:00,0.50145,0.5016,0.5012,0.5016,110400000.0
2009-03-06 07:43:00,0.5015,0.5015,0.50145,0.50145,16000000.0
2009-03-06 07:44:00,0.50155,0.50175,0.5014,0.50145,12000000.0
2009-03-06 07:45:00,0.5014,0.5015,0.5014,0.5015,9800000.0
2009-03-06 07:46:00,0.50145,0.50145,0.50145,0.50145,16400000.0
2009-03-06 07:47:00,0.50137,0.50137,0.50091,0.50105,38800000.0
2009-03-06 07:48:00,0.50085,0.50118,0.50085,0.50118,22800000.0
2009-03-06 07:49:00,0.5011,0.50125,0.50106,0.50123,24200000.0
2009-03-06 07:50:00,0.50145,0.50145,0.50145,0.50145,46000000.0
2009-03-06 07:51:00,0.5014,0.5014,0.5014,0.5014,2000000.0
2009-03-06 07:52:00,0.50135,0.50135,0.5013,0.50135,74800000.0
2009-03-06 07:53:00,0.50135,0.50135,0.50075,0.5011,256999999.0
2009-03-06 07:54:00,0.5011,0.5011,0.5005,0.50075,125200000.0
2009-03-06 07:55:00,0.50075,0.50105,0.50065,0.50085,190800000.0
2009-03-06 07:56:00,0.50095,0.50115,0.50095,0.50115,12400000.0
2009-03-06 07:57:00,0.50125,0.50155,0.50125,0.50135,63000000.0
2009-03-06 07:58:00,0.50145,0.50145,0.50145,0.50145,9600000.0
2009-03-06 07:59:00,0.50145,0.50175,0.5014,0.5014,81000001.0
2009-03-06 08:00:00,0.5014,0.5022,0.5014,0.5022,100400000.0
2009-03-06 08:01:00,0.5022,0.50255,0.5022,0.50235,61600000.0
2009-03-06 08:02:00,0.5023,0.5023,0.50225,0.5023,28200000.0
2009-03-06 08:03:00,0.50225,0.50225,0.50225,0.50225,17600000.0
2009-03-06 08:04:00,0.50235,0.5025,0.50235,0.5025,24200000.0
2009-03-06 08:05:00,0.5025,0.5025,0.5025,0.5025,8600000.0
2009-03-06 08:06:00,0.50245,0.5025,0.5019,0.5021,281600000.0
2009-03-06 08:07:00,0.5021,0.50215,0.5021,0.50215,42400000.0
2009-03-06 08:08:00,0.50215,0.50215,0.50215,0.50215,33000000.0
2009-03-06 08:09:00,0.50215,0.50215,0.50215,0.50215,168000000.0
2009-03-06 08:10:00,0.50215,0.50265,0.5021,0.50265,240800000.0
2009-03-06 08:11:00,0.50265,0.5027,0.5022,0.5023,83400000.0
2009-03-06 08:12:00,0.5023,0.5024,0.5022,0.50235,79000000.0
2009-03-06 08:13:00,0.50235,0.50235,0.50235,0.50235,28400000.0
2009-03-06 08:14:00,0.50235,0.50235,0.5023,0.50235,33400000.0
2009-03-06 08:15:00,0.50245,0.50265,0.5024,0.5025,210400000.0
2009-03-06 08:16:00,0.5026,0.5026,0.5026,0.5026,14000000.0
2009-03-06 08:17:00,0.5026,0.5029,0.5026,0.5027,242200000.0
2009-03-06 08:18:00,0.50275,0.50275,0.50265,0.50265,57200000.0
2009-03-06 08:19:00,0.50265,0.50275,0.50235,0.50245,360199998.0
2009-03-06 08:20:00,0.50245,0.50255,0.50245,0.50255,87000000.0
2009-03-06 08:21:00,0.50255,0.50275,0.50255,0.50255,256000000.0
2009-03-06 08:22:00,0.50255,0.50285,0.50255,0.5026,276399999.0
2009-03-06 08:23:00,0.50255,0.5026,0.50255,0.5026,21399999.0
2009-03-06 08:24:00,0.50275,0.50275,0.50275,0.50275,6400000.0
2009-03-06 08:25:00,0.50275,0.50275,0.50255,0.50255,45800000.0
2009-03-06 08:26:00,0.50255,0.5026,0.50255,0.5026,6400000.0
2009-03-06 08:27:00,0.50229,0.50257,0.50229,0.50256,35200000.0
2009-03-06 08:28:00,0.5028,0.5034,0.5028,0.5029,115600000.0
2009-03-06 08:29:00,0.5029,0.5035,0.50275,0.5035,37800000.0
2009-03-06 08:30:00,0.5035,0.50435,0.5035,0.50435,232000000.0
2009-03-06 08:31:00,0.5043,0.50445,0.5037,0.504,225800000.0
2009-03-06 08:32:00,0.50395,0.504,0.5033,0.5038,175200000.0
2009-03-06 08:33:00,0.50395,0.50395,0.50295,0.5031,79400000.0
2009-03-06 08:34:00,0.50325,0.50345,0.5031,0.50345,50400000.0
2009-03-06 08:35:00,0.5034,0.5035,0.5031,0.50325,123600000.0
2009-03-06 08:36:00,0.50335,0.50345,0.50265,0.50265,301400000.0
2009-03-06 08:37:00,0.50265,0.503,0.5025,0.5026,76800000.0
2009-03-06 08:38:00,0.50285,0.50335,0.50285,0.5032,54200000.0
2009-03-06 08:39:00,0.5032,0.5035,0.50305,0.50305,216000000.0
2009-03-06 08:40:00,0.5031,0.5031,0.503,0.503,8400000.0
2009-03-06 08:41:00,0.503,0.503,0.503,0.503,1000000.0
2009-03-06 08:42:00,0.503,0.5032,0.503,0.5032,35800000.0
2009-03-06 08:43:00,0.50315,0.50315,0.50315,0.50315,13200000.0
2009-03-06 08:44:00,0.50279,0.50287,0.50244,0.50278,28000000.0
2009-03-06 08:45:00,0.5032,0.5032,0.50315,0.50315,21400000.0
2009-03-06 08:46:00,0.50315,0.50315,0.5028,0.50295,66800000.0
2009-03-06 08:47:00,0.50295,0.5031,0.5024,0.5029,184200000.0
2009-03-06 08:48:00,0.503,0.503,0.50255,0.5029,73600000.0
2009-03-06 08:49:00,0.50305,0.50325,0.50305,0.50305,96000000.0
2009-03-06 08:50:00,0.5029,0.50322,0.50282,0.50298,68600000.0
2009-03-06 08:51:00,0.50325,0.50345,0.5032,0.5032,18000000.0
2009-03-06 08:52:00,0.5034,0.5034,0.50315,0.5034,24200000.0
2009-03-06 08:53:00,0.5035,0.5035,0.50305,0.50305,7600000.0
2009-03-06 08:54:00,0.5035,0.5035,0.50315,0.5035,9200000.0
2009-03-06 08:55:00,0.5035,0.50385,0.5035,0.50375,28800000.0
2009-03-06 08:56:00,0.50375,0.50375,0.50375,0.50375,24000000.0
2009-03-06 08:57:00,0.50365,0.50365,0.50285,0.5031,38000000.0
2009-03-06 08:58:00,0.5031,0.50315,0.5031,0.5031,16400000.0
2009-03-06 08:59:00,0.5031,0.50415,0.5031,0.5039,208800000.0
2009-03-06 09:00:00,0.5039,0.50415,0.5039,0.50405,218000002.0
2009-03-06 09:01:00,0.50405,0.50445,0.504,0.50425,213599999.0
2009-03-06 09:02:00,0.50425,0.50435,0.50425,0.50435,64000001.0
2009-03-06 09:03:00,0.50425,0.50455,0.50425,0.50425,97600000.0
2009-03-06 09:04:00,0.5043,0.5043,0.50415,0.50415,154400000.0
2009-03-06 09:05:00,0.50415,0.50475,0.5041,0.5041,103600000.0
2009-03-06 09:06:00,0.50425,0.50465,0.50425,0.50455,83600000.0
2009-03-06 09:07:00,0.50455,0.50475,0.5045,0.5045,73000000.0
2009-03-06 09:08:00,0.5045,0.50495,0.50435,0.5044,69400000.0
2009-03-06 09:09:00,0.50435,0.50455,0.5034,0.50395,158600000.0
2009-03-06 09:10:00,0.50395,0.50395,0.5034,0.5039,94000000.0
2009-03-06 09:11:00,0.504,0.504,0.5036,0.5038,82200000.0
2009-03-06 09:12:00,0.5038,0.5039,0.5038,0.5038,32600000.0
2009-03-06 09:13:00,0.5038,0.5038,0.5034,0.50365,114400000.0
2009-03-06 09:14:00,0.5037,0.50415,0.5033,0.50335,121600001.0
2009-03-06 09:15:00,0.5033,0.5035,0.5033,0.5035,89000000.0
2009-03-06 09:16:00,0.50345,0.50345,0.5033,0.5033,108000000.0
2009-03-06 09:17:00,0.5034,0.5035,0.50255,0.50285,305800002.0
2009-03-06 09:18:00,0.503,0.50315,0.5028,0.50305,71400000.0
2009-03-06 09:19:00,0.5032,0.50345,0.50285,0.5033,49200000.0
2009-03-06 09:20:00,0.5033,0.5037,0.5033,0.5033,68600000.0
2009-03-06 09:21:00,0.5035,0.5035,0.50345,0.50345,35200000.0
2009-03-06 09:22:00,0.50345,0.50345,0.50315,0.50315,46400000.0
2009-03-06 09:23:00,0.5032,0.5032,0.50245,0.50265,40600000.0
2009-03-06 09:24:00,0.50255,0.5031,0.50255,0.5031,122000000.0
2009-03-06 09:25:00,0.5031,0.5034,0.50305,0.50325,85800000.0
2009-03-06 09:26:00,0.50325,0.50325,0.50315,0.50315,8400000.0
2009-03-06 09:27:00,0.50315,0.50315,0.50315,0.50315,9600000.0
2009-03-06 09:28:00,0.5031,0.5031,0.5028,0.50295,17400000.0
2009-03-06 09:29:00,0.50295,0.50305,0.5029,0.50305,41200000.0
2009-03-06 09:30:00,0.50305,0.5036,0.503,0.50345,46000000.0
2009-03-06 09:31:00,0.50345,0.50345,0.5033,0.5033,63600000.0
2009-03-06 09:32:00,0.5033,0.50335,0.50305,0.50315,38200000.0
2009-03-06 09:33:00,0.50355,0.50415,0.50355,0.50385,155400000.0
2009-03-06 09:34:00,0.50385,0.5043,0.5036,0.5037,263400000.0
2009-03-06 09:35:00,0.5037,0.50385,0.50365,0.5037,124600000.0
2009-03-06 09:36:00,0.5037,0.5041,0.50355,0.5041,88400000.0
2009-03-06 09:37:00,0.504,0.5046,0.504,0.50435,65400000.0
2009-03-06 09:38:00,0.50435,0.5046,0.5043,0.50445,59600000.0
2009-03-06 09:39:00,0.50445,0.50445,0.5043,0.50445,63000000.0
2009-03-06 09:40:00,0.50445,0.50445,0.50425,0.5043,96400000.0
2009-03-06 09:41:00,0.5043,0.50455,0.50415,0.50445,72800000.0
2009-03-06 09:42:00,0.50445,0.5045,0.504,0.504,124400000.0
2009-03-06 09:43:00,0.504,0.50415,0.504,0.504,95600000.0
2009-03-06 09:44:00,0.504,0.504,0.50395,0.504,26000000.0
2009-03-06 09:45:00,0.504,0.504,0.50345,0.50355,133000000.0
2009-03-06 09:46:00,0.50365,0.50365,0.50355,0.50355,31200000.0
2009-03-06 09:47:00,0.5037,0.5037,0.50335,0.5034,98400000.0
2009-03-06 09:48:00,0.50345,0.5035,0.5034,0.5035,35800000.0
2009-03-06 09:49:00,0.5035,0.5035,0.5034,0.5034,23000000.0
2009-03-06 09:50:00,0.5034,0.5035,0.50335,0.5034,40400000.0
2009-03-06 09:51:00,0.5034,0.5036,0.5034,0.5034,51200000.0
2009-03-06 09:52:00,0.50335,0.5036,0.50335,0.5036,68600000.0
2009-03-06 09:53:00,0.50345,0.5035,0.5033,0.50345,116600000.0
2009-03-06 09:54:00,0.50345,0.5035,0.50335,0.50345,30200000.0
2009-03-06 09:55:00,0.5035,0.5035,0.5035,0.5035,3200000.0
2009-03-06 09:56:00,0.5035,0.50375,0.50335,0.50345,39800000.0
2009-03-06 09:57:00,0.5034,0.5035,0.50315,0.50315,61800000.0
2009-03-06 09:58:00,0.5033,0.5035,0.5032,0.5034,198400000.0
2009-03-06 09:59:00,0.50335,0.5035,0.50335,0.5035,44400000.0
2009-03-06 10:00:00,0.50335,0.5036,0.5031,0.5033,122000000.0
2009-03-06 10:01:00,0.5034,0.5036,0.50315,0.5032,124800000.0
2009-03-06 10:02:00,0.50325,0.5034,0.50315,0.50325,71000000.0
2009-03-06 10:03:00,0.50325,0.5035,0.50325,0.50335,213400000.0
2009-03-06 10:04:00,0.50335,0.50355,0.50335,0.50335,73800000.0
2009-03-06 10:05:00,0.50335,0.5036,0.50335,0.50345,125800000.0
2009-03-06 10:06:00,0.5036,0.5037,0.5034,0.5037,97400000.0
2009-03-06 10:07:00,0.50355,0.50375,0.50325,0.5034,143600000.0
2009-03-06 10:08:00,0.5036,0.50365,0.50325,0.50365,97400000.0
2009-03-06 10:09:00,0.50365,0.5037,0.50365,0.5037,34000000.0
2009-03-06 10:10:00,0.5039,0.5039,0.50365,0.50375,33600000.0
2009-03-06 10:11:00,0.50375,0.5039,0.5036,0.5036,53600000.0
2009-03-06 10:12:00,0.5036,0.50365,0.5036,0.50365,146000000.0
2009-03-06 10:13:00,0.50375,0.50435,0.50375,0.504,81800000.0
2009-03-06 10:14:00,0.5042,0.50465,0.5041,0.5046,30600000.0
2009-03-06 10:15:00,0.5046,0.5046,0.50365,0.50375,120600000.0
2009-03-06 10:16:00,0.50375,0.5042,0.50365,0.50365,87800000.0
2009-03-06 10:17:00,0.5037,0.50385,0.5037,0.5037,105800000.0
2009-03-06 10:18:00,0.5037,0.50415,0.5037,0.5039,41200000.0
2009-03-06 10:19:00,0.5039,0.5043,0.50385,0.5039,40000000.0
2009-03-06 10:20:00,0.5039,0.5042,0.5039,0.504,73000000.0
2009-03-06 10:21:00,0.504,0.5041,0.5037,0.5037,81200000.0
2009-03-06 10:22:00,0.5037,0.5038,0.5037,0.5038,57600000.0
2009-03-06 10:23:00,0.5037,0.5037,0.5037,0.5037,32000000.0
2009-03-06 10:24:00,0.5037,0.5037,0.5037,0.5037,6400000.0
2009-03-06 10:25:00,0.5037,0.5038,0.5037,0.5038,19200000.0
2009-03-06 10:26:00,0.5038,0.50405,0.5038,0.504,18000000.0
2009-03-06 10:27:00,0.50385,0.50385,0.50355,0.50355,50800000.0
2009-03-06 10:28:00,0.5037,0.50395,0.50335,0.5037,31400000.0
2009-03-06 10:29:00,0.50355,0.5038,0.5035,0.5038,50800000.0
2009-03-06 10:30:00,0.5036,0.5038,0.5036,0.5036,116600000.0
2009-03-06 10:31:00,0.5036,0.5037,0.5034,0.5035,71200000.0
2009-03-06 10:32:00,0.5035,0.5036,0.503,0.503,171200000.0
2009-03-06 10:33:00,0.503,0.5032,0.50295,0.503,136200000.0
2009-03-06 10:34:00,0.5032,0.5032,0.50295,0.5032,127800001.0
2009-03-06 10:35:00,0.5032,0.50335,0.5031,0.5032,177400000.0
2009-03-06 10:36:00,0.50315,0.5038,0.50315,0.50375,103600000.0
2009-03-06 10:37:00,0.50375,0.50405,0.50375,0.5039,135600000.0
2009-03-06 10:38:00,0.50385,0.50385,0.503,0.503,73400000.0
2009-03-06 10:39:00,0.5032,0.5032,0.50235,0.50235,142600000.0
2009-03-06 10:40:00,0.50235,0.50255,0.50225,0.5024,110800000.0
2009-03-06 10:41:00,0.5024,0.5025,0.5024,0.5025,170000000.0
2009-03-06 10:42:00,0.50245,0.50275,0.50245,0.5027,118200000.0
2009-03-06 10:43:00,0.50265,0.50275,0.50265,0.5027,150600000.0
2009-03-06 10:44:00,0.50265,0.5028,0.50265,0.50265,201200000.0
2009-03-06 10:45:00,0.50265,0.5027,0.5023,0.50235,99200000.0
2009-03-06 10:46:00,0.5023,0.5025,0.50185,0.50185,79200000.0
2009-03-06 10:47:00,0.50195,0.50195,0.50195,0.50195,5800000.0
2009-03-06 10:48:00,0.50215,0.5022,0.5018,0.50215,21200000.0
2009-03-06 10:49:00,0.50225,0.5023,0.50215,0.50215,40400000.0
2009-03-06 10:50:00,0.50215,0.50255,0.50215,0.5025,89200000.0
2009-03-06 10:51:00,0.5026,0.5028,0.50225,0.50245,54800000.0
2009-03-06 10:52:00,0.50245,0.5026,0.50245,0.50245,17600000.0
2009-03-06 10:53:00,0.50218,0.50241,0.50211,0.50238,46800000.0
2009-03-06 10:54:00,0.50245,0.50245,0.50215,0.5024,135200000.0
2009-03-06 10:55:00,0.5024,0.5024,0.50215,0.50215,98000000.0
2009-03-06 10:56:00,0.50192,0.50223,0.50175,0.50193,114600000.0
2009-03-06 10:57:00,0.50205,0.50205,0.5012,0.50155,151800000.0
2009-03-06 10:58:00,0.5017,0.5017,0.5016,0.5016,15200000.0
2009-03-06 10:59:00,0.50155,0.50175,0.50155,0.50175,36200000.0
2009-03-06 11:00:00,0.5018,0.5021,0.50175,0.50195,85200000.0
2009-03-06 11:01:00,0.50185,0.502,0.5018,0.50195,34000000.0
2009-03-06 11:02:00,0.50195,0.5021,0.50195,0.502,34200000.0
2009-03-06 11:03:00,0.502,0.50205,0.50195,0.50205,76600000.0
2009-03-06 11:04:00,0.50205,0.50215,0.50195,0.50195,62200000.0
2009-03-06 11:05:00,0.50205,0.50205,0.50175,0.50185,94800000.0
2009-03-06 11:06:00,0.5019,0.50195,0.5019,0.50195,20000000.0
2009-03-06 11:07:00,0.50195,0.50195,0.5018,0.50185,14600000.0
2009-03-06 11:08:00,0.5018,0.50185,0.5018,0.50185,4000000.0
2009-03-06 11:09:00,0.5018,0.50185,0.50135,0.5016,90200000.0
2009-03-06 11:10:00,0.50165,0.5018,0.5014,0.5015,195000000.0
2009-03-06 11:11:00,0.5015,0.5024,0.50145,0.5022,142000000.0
2009-03-06 11:12:00,0.5022,0.5022,0.502,0.5021,90000000.0
2009-03-06 11:13:00,0.50215,0.5024,0.5021,0.5021,116800000.0
2009-03-06 11:14:00,0.5021,0.5022,0.502,0.502,113600000.0
2009-03-06 11:15:00,0.50195,0.50195,0.50135,0.50135,50600000.0
2009-03-06 11:16:00,0.5014,0.5014,0.50095,0.501,74600000.0
2009-03-06 11:17:00,0.5011,0.50115,0.50065,0.50075,135600000.0
2009-03-06 11:18:00,0.50075,0.5009,0.5007,0.5008,74800000.0
2009-03-06 11:19:00,0.5008,0.50085,0.5006,0.50065,122200000.0
2009-03-06 11:20:00,0.50065,0.5007,0.50045,0.5006,181200000.0
2009-03-06 11:21:00,0.5006,0.50095,0.50035,0.5009,265800000.0
2009-03-06 11:22:00,0.50095,0.50105,0.50065,0.5007,106200000.0
2009-03-06 11:23:00,0.5009,0.50115,0.50085,0.50105,125600000.0
2009-03-06 11:24:00,0.50115,0.50125,0.5008,0.50115,58000000.0
2009-03-06 11:25:00,0.50115,0.50115,0.50055,0.50055,60400000.0
2009-03-06 11:26:00,0.50065,0.5008,0.50025,0.50025,245400000.0
2009-03-06 11:27:00,0.50025,0.50045,0.49995,0.50015,202800000.0
2009-03-06 11:28:00,0.5003,0.50045,0.50025,0.50025,165600000.0
2009-03-06 11:29:00,0.50025,0.5005,0.50005,0.50045,148600000.0
2009-03-06 11:30:00,0.50045,0.5007,0.50045,0.5007,124000000.0
2009-03-06 11:31:00,0.50065,0.5008,0.50045,0.50075,141600000.0
2009-03-06 11:32:00,0.50075,0.5008,0.50065,0.50075,110600000.0
2009-03-06 11:33:00,0.50075,0.5008,0.50075,0.50075,115600000.0
2009-03-06 11:34:00,0.50075,0.50075,0.50055,0.50065,314600000.0
2009-03-06 11:35:00,0.50065,0.5007,0.5002,0.5002,268400000.0
2009-03-06 11:36:00,0.50015,0.5002,0.5,0.5002,179800000.0
2009-03-06 11:37:00,0.5002,0.5004,0.5001,0.5003,168200001.0
2009-03-06 11:38:00,0.5003,0.5004,0.4999,0.49995,248000000.0
2009-03-06 11:39:00,0.49995,0.5003,0.49945,0.49965,181800000.0
2009-03-06 11:40:00,0.49965,0.5,0.49965,0.5,45200000.0
2009-03-06 11:41:00,0.50005,0.50005,0.49995,0.49995,19000000.0
2009-03-06 11:42:00,0.49985,0.50025,0.49975,0.50025,120000000.0
2009-03-06 11:43:00,0.5003,0.50055,0.50025,0.5004,99000000.0
2009-03-06 11:44:00,0.5004,0.5012,0.50035,0.50085,105400000.0
2009-03-06 11:45:00,0.5009,0.5012,0.5008,0.50085,151000000.0
2009-03-06 11:46:00,0.5008,0.5012,0.5007,0.5009,163600000.0
2009-03-06 11:47:00,0.5009,0.5014,0.5008,0.5014,200400000.0
2009-03-06 11:48:00,0.5014,0.5015,0.501,0.5014,247000000.0
2009-03-06 11:49:00,0.5014,0.50155,0.5012,0.50145,197400000.0
2009-03-06 11:50:00,0.50155,0.50155,0.50125,0.50155,111999999.0
2009-03-06 11:51:00,0.50155,0.50205,0.5012,0.5013,329400000.0
2009-03-06 11:52:00,0.5014,0.5014,0.50125,0.50125,67800000.0
2009-03-06 11:53:00,0.50125,0.5015,0.50125,0.50125,236000000.0
2009-03-06 11:54:00,0.50125,0.5013,0.50125,0.50125,90400000.0
2009-03-06 11:55:00,0.5013,0.5013,0.50125,0.50125,19000000.0
2009-03-06 11:56:00,0.50125,0.5013,0.50075,0.50085,123200000.0
2009-03-06 11:57:00,0.5009,0.5009,0.5008,0.5008,22200000.0
2009-03-06 11:58:00,0.5008,0.5008,0.50015,0.50015,190800000.0
2009-03-06 11:59:00,0.50015,0.501,0.50015,0.501,239400000.0
2009-03-06 12:00:00,0.501,0.5012,0.50095,0.50105,139600000.0
2009-03-06 12:01:00,0.50105,0.50105,0.50095,0.50095,48600000.0
2009-03-06 12:02:00,0.50095,0.501,0.50045,0.50045,300999999.0
2009-03-06 12:03:00,0.50045,0.50065,0.50045,0.5005,93600000.0
2009-03-06 12:04:00,0.5005,0.5005,0.50025,0.5005,139000000.0
2009-03-06 12:05:00,0.50045,0.5006,0.5004,0.5006,98000000.0
2009-03-06 12:06:00,0.5006,0.5006,0.50055,0.50055,84000000.0
2009-03-06 12:07:00,0.50055,0.50055,0.5,0.5003,153800000.0
2009-03-06 12:08:00,0.5003,0.50035,0.50015,0.5002,61400000.0
2009-03-06 12:09:00,0.5002,0.50055,0.50015,0.50055,73200000.0
2009-03-06 12:10:00,0.50055,0.50055,0.50045,0.50045,20400000.0
2009-03-06 12:11:00,0.50045,0.50045,0.50045,0.50045,58800000.0
2009-03-06 12:12:00,0.50045,0.50045,0.50015,0.50025,151800000.0
2009-03-06 12:13:00,0.5003,0.5003,0.50015,0.50025,84000000.0
2009-03-06 12:14:00,0.50025,0.50045,0.50025,0.50045,68000000.0
2009-03-06 12:15:00,0.50055,0.50055,0.50025,0.5003,311600000.0
2009-03-06 12:16:00,0.5003,0.5005,0.50025,0.50035,228800000.0
2009-03-06 12:17:00,0.50035,0.501,0.50035,0.501,100200000.0
2009-03-06 12:18:00,0.50105,0.5011,0.50075,0.50085,193400000.0
2009-03-06 12:19:00,0.50085,0.50095,0.5008,0.5008,42800000.0
2009-03-06 12:20:00,0.50075,0.50085,0.50075,0.5008,30800000.0
2009-03-06 12:21:00,0.5008,0.5009,0.5008,0.5008,19400000.0
2009-03-06 12:22:00,0.50085,0.5009,0.50075,0.50085,86800000.0
2009-03-06 12:23:00,0.50085,0.50115,0.50085,0.5009,72000000.0
2009-03-06 12:24:00,0.50085,0.5009,0.50075,0.50075,137800000.0
2009-03-06 12:25:00,0.50075,0.501,0.5006,0.5006,102600000.0
2009-03-06 12:26:00,0.50065,0.50105,0.50065,0.501,105200000.0
2009-03-06 12:27:00,0.501,0.50125,0.50085,0.50085,123800000.0
2009-03-06 12:28:00,0.50085,0.50115,0.5008,0.50085,281200006.0
2009-03-06 12:29:00,0.5009,0.50095,0.50085,0.5009,73600000.0
2009-03-06 12:30:00,0.50085,0.50085,0.5005,0.50075,114400000.0
2009-03-06 12:31:00,0.50075,0.50085,0.50065,0.50065,216600000.0
2009-03-06 12:32:00,0.50065,0.50115,0.50065,0.50115,195400000.0
2009-03-06 12:33:00,0.50115,0.5012,0.50085,0.5012,289800000.0
2009-03-06 12:34:00,0.5012,0.5014,0.50115,0.5013,203000000.0
2009-03-06 12:35:00,0.5013,0.5013,0.50115,0.50115,81800000.0
2009-03-06 12:36:00,0.50115,0.5013,0.5011,0.50115,168799999.0
2009-03-06 12:37:00,0.50115,0.50125,0.5011,0.50115,84000000.0
2009-03-06 12:38:00,0.50115,0.5013,0.50115,0.5012,28200000.0
2009-03-06 12:39:00,0.5012,0.5013,0.50115,0.5012,65000000.0
2009-03-06 12:40:00,0.50115,0.5015,0.50115,0.5015,104399999.0
2009-03-06 12:41:00,0.5014,0.5015,0.5011,0.5013,158400000.0
2009-03-06 12:42:00,0.5013,0.5013,0.50085,0.501,323000000.0
2009-03-06 12:43:00,0.501,0.5013,0.50095,0.5013,90600000.0
2009-03-06 12:44:00,0.5013,0.5013,0.5011,0.5011,92400000.0
2009-03-06 12:45:00,0.5011,0.5011,0.5011,0.5011,9200000.0
2009-03-06 12:46:00,0.50105,0.5011,0.50105,0.50105,10400000.0
2009-03-06 12:47:00,0.50105,0.50105,0.50105,0.50105,4000000.0
2009-03-06 12:48:00,0.50105,0.50105,0.50095,0.50095,61200000.0
2009-03-06 12:49:00,0.50105,0.50105,0.50095,0.50105,82600000.0
2009-03-06 12:50:00,0.50105,0.50145,0.50105,0.5013,173000000.0
2009-03-06 12:51:00,0.5013,0.5015,0.50115,0.5015,213200000.0
2009-03-06 12:52:00,0.50145,0.50155,0.50145,0.50155,6000000.0
2009-03-06 12:53:00,0.50155,0.5016,0.50155,0.50155,25000000.0
2009-03-06 12:54:00,0.50155,0.50155,0.50145,0.50145,23800000.0
2009-03-06 12:55:00,0.50135,0.50155,0.50135,0.5014,74800000.0
2009-03-06 12:56:00,0.5014,0.5019,0.5012,0.5019,86800000.0
2009-03-06 12:57:00,0.5019,0.5019,0.5017,0.5017,38000000.0
2009-03-06 12:58:00,0.5017,0.5017,0.5017,0.5017,10400000.0
2009-03-06 12:59:00,0.5017,0.5017,0.5016,0.5016,44000000.0
2009-03-06 13:00:00,0.5016,0.5017,0.5016,0.50165,22200000.0
2009-03-06 13:01:00,0.50155,0.50165,0.50155,0.50155,64400000.0
2009-03-06 13:02:00,0.50155,0.50155,0.50155,0.50155,13600000.0
2009-03-06 13:03:00,0.50155,0.50155,0.50155,0.50155,10800000.0
2009-03-06 13:04:00,0.50155,0.5017,0.5013,0.5015,135400000.0
2009-03-06 13:05:00,0.50155,0.5017,0.5015,0.5015,34200000.0
2009-03-06 13:06:00,0.5015,0.5017,0.5015,0.50165,53800000.0
2009-03-06 13:07:00,0.50165,0.5018,0.5015,0.50175,175200000.0
2009-03-06 13:08:00,0.50175,0.50175,0.50165,0.5017,29800000.0
2009-03-06 13:09:00,0.5017,0.5017,0.50165,0.50165,24000000.0
2009-03-06 13:10:00,0.50165,0.50165,0.50165,0.50165,3800000.0
2009-03-06 13:11:00,0.5017,0.5017,0.50165,0.50165,5000000.0
2009-03-06 13:12:00,0.5017,0.5017,0.50165,0.50165,5000000.0
2009-03-06 13:13:00,0.5017,0.5017,0.50165,0.50165,4400000.0
2009-03-06 13:14:00,0.50175,0.50175,0.50165,0.50165,7000000.0
2009-03-06 13:15:00,0.50165,0.5017,0.50165,0.5017,27000000.0
2009-03-06 13:16:00,0.5017,0.5017,0.50165,0.5017,34000000.0
2009-03-06 13:17:00,0.5017,0.5017,0.50165,0.50165,11400000.0
2009-03-06 13:18:00,0.50165,0.50165,0.50165,0.50165,18600000.0
2009-03-06 13:19:00,0.50138,0.5014,0.50119,0.50132,263999999.0
2009-03-06 13:20:00,0.5018,0.50205,0.50165,0.50185,65600000.0
2009-03-06 13:21:00,0.50185,0.50185,0.50165,0.50165,63000000.0
2009-03-06 13:22:00,0.50165,0.5017,0.50145,0.50145,60200000.0
2009-03-06 13:23:00,0.50145,0.5015,0.50145,0.5015,35400000.0
2009-03-06 13:24:00,0.50155,0.5018,0.50155,0.50175,30400000.0
2009-03-06 13:25:00,0.50175,0.50175,0.5017,0.50175,44200000.0
2009-03-06 13:26:00,0.50175,0.50185,0.5017,0.50185,90800000.0
2009-03-06 13:27:00,0.50185,0.502,0.50185,0.502,13800000.0
2009-03-06 13:28:00,0.502,0.502,0.50165,0.50165,31800000.0
2009-03-06 13:29:00,0.50165,0.5019,0.50165,0.5018,64200000.0
2009-03-06 13:30:00,0.50175,0.50185,0.50155,0.5018,125000000.0
2009-03-06 13:31:00,0.5018,0.5018,0.50165,0.50165,56600000.0
2009-03-06 13:32:00,0.5017,0.5017,0.50135,0.5014,25800000.0
2009-03-06 13:33:00,0.50135,0.5015,0.50135,0.50145,65200000.0
2009-03-06 13:34:00,0.5016,0.5016,0.50145,0.5016,20000000.0
2009-03-06 13:35:00,0.5015,0.5016,0.50135,0.5014,208800000.0
2009-03-06 13:36:00,0.5014,0.5016,0.5014,0.5016,26800000.0
2009-03-06 13:37:00,0.5016,0.5017,0.5014,0.5017,66400000.0
2009-03-06 13:38:00,0.5016,0.50195,0.5015,0.50195,109800000.0
2009-03-06 13:39:00,0.50205,0.5025,0.50195,0.50245,143200000.0
2009-03-06 13:40:00,0.5025,0.5025,0.50225,0.50225,43199999.0
2009-03-06 13:41:00,0.50225,0.50225,0.5021,0.50215,72600000.0
2009-03-06 13:42:00,0.50215,0.50215,0.50195,0.50205,86000000.0
2009-03-06 13:43:00,0.50205,0.50225,0.50205,0.50225,47800000.0
2009-03-06 13:44:00,0.50225,0.50225,0.50215,0.50215,11000000.0
2009-03-06 13:45:00,0.50215,0.50215,0.5021,0.50215,56400000.0
2009-03-06 13:46:00,0.50215,0.50235,0.50215,0.5023,99600000.0
2009-03-06 13:47:00,0.5023,0.503,0.50225,0.503,70200000.0
2009-03-06 13:48:00,0.503,0.5037,0.50265,0.50345,282300000.0
2009-03-06 13:49:00,0.50335,0.5034,0.50305,0.50325,77000000.0
2009-03-06 13:50:00,0.50325,0.5033,0.5029,0.50305,95400000.0
2009-03-06 13:51:00,0.50305,0.5033,0.50245,0.50285,154000000.0
2009-03-06 13:52:00,0.5029,0.503,0.50285,0.50295,39200000.0
2009-03-06 13:53:00,0.50295,0.5031,0.50275,0.5028,126800000.0
2009-03-06 13:54:00,0.5029,0.5033,0.5029,0.5033,110000000.0
2009-03-06 13:55:00,0.5033,0.50345,0.5029,0.50295,123800000.0
2009-03-06 13:56:00,0.50295,0.5032,0.50295,0.5031,124800000.0
2009-03-06 13:57:00,0.5031,0.5032,0.50305,0.5032,84800000.0
2009-03-06 13:58:00,0.50315,0.50315,0.50315,0.50315,9800000.0
2009-03-06 13:59:00,0.50315,0.50315,0.5031,0.5031,97600000.0
2009-03-06 14:00:00,0.5031,0.50335,0.5029,0.5029,125000000.0
2009-03-06 14:01:00,0.50295,0.503,0.5029,0.503,26800000.0
2009-03-06 14:02:00,0.50295,0.50295,0.50295,0.50295,5800000.0
2009-03-06 14:03:00,0.50295,0.50295,0.50295,0.50295,13800000.0
2009-03-06 14:04:00,0.50295,0.50295,0.5027,0.5027,46000000.0
2009-03-06 14:05:00,0.5028,0.5028,0.5028,0.5028,41200000.0
2009-03-06 14:06:00,0.5028,0.5028,0.5026,0.50265,107200000.0
2009-03-06 14:07:00,0.50265,0.5028,0.50255,0.5028,84400000.0
2009-03-06 14:08:00,0.50285,0.50305,0.5028,0.5028,54600000.0
2009-03-06 14:09:00,0.5028,0.5028,0.50255,0.50275,131600000.0
2009-03-06 14:10:00,0.50275,0.5028,0.50275,0.50275,101400000.0
2009-03-06 14:11:00,0.50275,0.50275,0.5027,0.5027,19600000.0
2009-03-06 14:12:00,0.50275,0.50275,0.50275,0.50275,6000000.0
2009-03-06 14:13:00,0.50275,0.503,0.50265,0.50275,63600000.0
2009-03-06 14:14:00,0.50275,0.503,0.50275,0.5028,90600000.0
2009-03-06 14:15:00,0.5028,0.503,0.5027,0.5027,79000000.0
2009-03-06 14:16:00,0.5028,0.5028,0.5028,0.5028,31600000.0
2009-03-06 14:17:00,0.5028,0.503,0.50275,0.503,40600000.0
2009-03-06 14:18:00,0.503,0.503,0.50265,0.50265,56600000.0
2009-03-06 14:19:00,0.5028,0.503,0.5025,0.5026,73800000.0
2009-03-06 14:20:00,0.5026,0.5026,0.50245,0.50245,53800000.0
2009-03-06 14:21:00,0.50245,0.5026,0.5023,0.50245,111000000.0
2009-03-06 14:22:00,0.5025,0.5029,0.5025,0.5026,103600000.0
2009-03-06 14:23:00,0.5027,0.50285,0.5026,0.50275,76600000.0
2009-03-06 14:24:00,0.50275,0.503,0.50255,0.50295,108400000.0
2009-03-06 14:25:00,0.503,0.5031,0.5027,0.50285,172200000.0
2009-03-06 14:26:00,0.50295,0.503,0.5028,0.50285,94000000.0
2009-03-06 14:27:00,0.50285,0.50285,0.5025,0.50255,183000000.0
2009-03-06 14:28:00,0.50255,0.50255,0.50255,0.50255,30800000.0
2009-03-06 14:29:00,0.50255,0.50255,0.50255,0.50255,8000000.0
2009-03-06 14:30:00,0.50255,0.5027,0.50255,0.5027,108400000.0
2009-03-06 14:31:00,0.5027,0.50295,0.5027,0.50295,139600001.0
2009-03-06 14:32:00,0.50295,0.50295,0.50295,0.50295,29600000.0
2009-03-06 14:33:00,0.50295,0.50295,0.50295,0.50295,9000000.0
2009-03-06 14:34:00,0.50295,0.50305,0.50295,0.50305,31800000.0
2009-03-06 14:35:00,0.50295,0.50305,0.50295,0.50295,106600000.0
2009-03-06 14:36:00,0.50295,0.50295,0.50295,0.50295,45200000.0
2009-03-06 14:37:00,0.50265,0.50267,0.50248,0.50262,69800000.0
2009-03-06 14:38:00,0.50295,0.50335,0.5029,0.503,195000003.0
2009-03-06 14:39:00,0.5032,0.50335,0.503,0.5031,184600000.0
2009-03-06 14:40:00,0.50315,0.50315,0.50315,0.50315,23600000.0
2009-03-06 14:41:00,0.5032,0.5032,0.50305,0.50305,90400000.0
2009-03-06 14:42:00,0.5031,0.5031,0.50295,0.5031,55000000.0
2009-03-06 14:43:00,0.50315,0.50345,0.5031,0.5033,608200000.0
2009-03-06 14:44:00,0.5033,0.50345,0.5033,0.50335,231199995.0
2009-03-06 14:45:00,0.5036,0.50415,0.50335,0.50365,304000000.0
2009-03-06 14:46:00,0.50365,0.50375,0.5035,0.50365,97600000.0
2009-03-06 14:47:00,0.50365,0.50435,0.50365,0.50395,134600000.0
2009-03-06 14:48:00,0.50405,0.50425,0.50395,0.50405,94000000.0
2009-03-06 14:49:00,0.5041,0.5041,0.50395,0.504,76400000.0
2009-03-06 14:50:00,0.50395,0.50395,0.50295,0.50295,276200000.0
2009-03-06 14:51:00,0.503,0.5034,0.50295,0.50335,271800000.0
2009-03-06 14:52:00,0.50345,0.50345,0.5029,0.5029,156200000.0
2009-03-06 14:53:00,0.5029,0.5033,0.50275,0.50325,131800000.0
2009-03-06 14:54:00,0.50325,0.50325,0.5031,0.5031,15800000.0
2009-03-06 14:55:00,0.5031,0.50325,0.50305,0.50315,143800000.0
2009-03-06 14:56:00,0.50325,0.50325,0.5032,0.5032,255600000.0
2009-03-06 14:57:00,0.5032,0.5033,0.5032,0.50325,161800000.0
2009-03-06 14:58:00,0.5033,0.5033,0.50285,0.50315,89000000.0
2009-03-06 14:59:00,0.50315,0.504,0.50315,0.50335,177600000.0
2009-03-06 15:00:00,0.50335,0.50355,0.5033,0.50355,22600000.0
2009-03-06 15:01:00,0.5036,0.50385,0.50345,0.5036,184400000.0
2009-03-06 15:02:00,0.50365,0.5037,0.5036,0.5037,33400000.0
2009-03-06 15:03:00,0.50375,0.50385,0.50365,0.50365,154000000.0
2009-03-06 15:04:00,0.50365,0.50445,0.50365,0.50425,83000000.0
2009-03-06 15:05:00,0.50445,0.5047,0.50425,0.50445,196600003.0
2009-03-06 15:06:00,0.50445,0.5045,0.50425,0.50445,163600001.0
2009-03-06 15:07:00,0.5044,0.50455,0.504,0.5043,263800000.0
2009-03-06 15:08:00,0.5043,0.5043,0.50395,0.50395,81200000.0
2009-03-06 15:09:00,0.50405,0.50405,0.50395,0.50395,81200000.0
2009-03-06 15:10:00,0.50395,0.50395,0.50395,0.50395,65600000.0
2009-03-06 15:11:00,0.50395,0.50395,0.50385,0.50385,136400000.0
2009-03-06 15:12:00,0.50385,0.50395,0.5038,0.50385,143800000.0
2009-03-06 15:13:00,0.50385,0.50385,0.50355,0.50355,139800000.0
2009-03-06 15:14:00,0.50355,0.5037,0.50345,0.50345,106200000.0
2009-03-06 15:15:00,0.50345,0.50365,0.50335,0.50365,150200000.0
2009-03-06 15:16:00,0.50365,0.50405,0.5034,0.50395,72000000.0
2009-03-06 15:17:00,0.50395,0.50405,0.5037,0.5037,70400000.0
2009-03-06 15:18:00,0.5037,0.5037,0.5035,0.5035,11600000.0
2009-03-06 15:19:00,0.5035,0.5035,0.5034,0.50345,62000000.0
2009-03-06 15:20:00,0.50345,0.5035,0.50345,0.5035,66200000.0
2009-03-06 15:21:00,0.5035,0.50395,0.5035,0.50375,224400000.0
2009-03-06 15:22:00,0.50375,0.50405,0.50355,0.50395,272800000.0
2009-03-06 15:23:00,0.50395,0.50405,0.50395,0.50405,52200000.0
2009-03-06 15:24:00,0.50395,0.50425,0.50395,0.50425,54200000.0
2009-03-06 15:25:00,0.5043,0.50435,0.50425,0.50425,39200000.0
2009-03-06 15:26:00,0.50425,0.50425,0.50395,0.504,108000000.0
2009-03-06 15:27:00,0.50405,0.50405,0.5034,0.50405,255800000.0
2009-03-06 15:28:00,0.50395,0.50415,0.5037,0.5037,258600000.0
2009-03-06 15:29:00,0.5037,0.504,0.50335,0.50335,77000000.0
2009-03-06 15:30:00,0.5033,0.5057,0.5033,0.50445,311200002.0
2009-03-06 15:31:00,0.50445,0.50645,0.5044,0.50595,190600000.0
2009-03-06 15:32:00,0.50595,0.5067,0.50495,0.5056,249800000.0
2009-03-06 15:33:00,0.5056,0.5061,0.5045,0.50555,345300000.0
2009-03-06 15:34:00,0.5056,0.5063,0.5054,0.5063,239400000.0
2009-03-06 15:35:00,0.50635,0.5065,0.50555,0.50555,163600000.0
2009-03-06 15:36:00,0.50555,0.5057,0.50475,0.50495,228200000.0
2009-03-06 15:37:00,0.50495,0.5055,0.50445,0.5052,277800000.0
2009-03-06 15:38:00,0.50545,0.50555,0.50545,0.50555,41600000.0
2009-03-06 15:39:00,0.50555,0.50555,0.50455,0.5048,254600000.0
2009-03-06 15:40:00,0.5048,0.5051,0.5044,0.5051,182000000.0
2009-03-06 15:41:00,0.5052,0.50535,0.50485,0.50485,77200000.0
2009-03-06 15:42:00,0.5049,0.5052,0.5049,0.505,69400000.0
2009-03-06 15:43:00,0.5051,0.5057,0.505,0.50565,64000000.0
2009-03-06 15:44:00,0.5056,0.50605,0.5056,0.506,123000000.0
2009-03-06 15:45:00,0.50595,0.50595,0.50505,0.50505,218600000.0
2009-03-06 15:46:00,0.5053,0.50655,0.505,0.5061,169400000.0
2009-03-06 15:47:00,0.506,0.5064,0.50595,0.50635,102200000.0
2009-03-06 15:48:00,0.50645,0.50645,0.5057,0.5064,122800000.0
2009-03-06 15:49:00,0.5064,0.5064,0.5057,0.5058,194400001.0
2009-03-06 15:50:00,0.5058,0.5058,0.50515,0.50555,131700000.0
2009-03-06 15:51:00,0.5056,0.5058,0.5056,0.50565,52600000.0
2009-03-06 15:52:00,0.5057,0.5058,0.50555,0.50555,38400000.0
2009-03-06 15:53:00,0.50555,0.5064,0.50555,0.5064,87200000.0
2009-03-06 15:54:00,0.5063,0.5073,0.5063,0.507,208800000.0
2009-03-06 15:55:00,0.507,0.50755,0.5068,0.50705,142200000.0
2009-03-06 15:56:00,0.50705,0.50705,0.50655,0.507,93800000.0
2009-03-06 15:57:00,0.507,0.5073,0.50695,0.507,159800000.0
2009-03-06 15:58:00,0.507,0.5073,0.5067,0.50695,182000000.0
2009-03-06 15:59:00,0.50695,0.5072,0.5069,0.5069,74800000.0
2009-03-06 16:00:00,0.50695,0.5072,0.5066,0.50675,130600000.0
2009-03-06 16:01:00,0.5067,0.50685,0.50655,0.50685,141800000.0
2009-03-06 16:02:00,0.5068,0.5071,0.50655,0.5068,259200000.0
2009-03-06 16:03:00,0.5068,0.50725,0.50675,0.50685,231800000.0
2009-03-06 16:04:00,0.50685,0.5072,0.50615,0.50615,185600000.0
2009-03-06 16:05:00,0.5062,0.50625,0.50595,0.50625,184600000.0
2009-03-06 16:06:00,0.5062,0.5065,0.5062,0.50635,126400000.0
2009-03-06 16:07:00,0.5064,0.5066,0.50635,0.5065,131000000.0
2009-03-06 16:08:00,0.5065,0.50745,0.5065,0.5073,357599999.0
2009-03-06 16:09:00,0.5073,0.50735,0.5063,0.50635,239200000.0
2009-03-06 16:10:00,0.50635,0.50635,0.5063,0.50635,103600000.0
2009-03-06 16:11:00,0.50635,0.50635,0.50605,0.50605,247600000.0
2009-03-06 16:12:00,0.50615,0.5062,0.50525,0.50545,284400000.0
2009-03-06 16:13:00,0.50545,0.50575,0.5052,0.50555,175800000.0
2009-03-06 16:14:00,0.50545,0.50605,0.50545,0.50605,131000000.0
2009-03-06 16:15:00,0.50595,0.50595,0.50555,0.50555,144400000.0
2009-03-06 16:16:00,0.50575,0.50585,0.50555,0.50565,110600000.0
2009-03-06 16:17:00,0.50565,0.50615,0.5056,0.5061,106400000.0
2009-03-06 16:18:00,0.5061,0.50665,0.50605,0.5062,181800000.0
2009-03-06 16:19:00,0.5062,0.50655,0.50615,0.50655,152400000.0
2009-03-06 16:20:00,0.50655,0.50655,0.50615,0.5062,173400000.0
2009-03-06 16:21:00,0.50625,0.50645,0.5061,0.5063,92200000.0
2009-03-06 16:22:00,0.5063,0.50675,0.5062,0.50675,115600000.0
2009-03-06 16:23:00,0.50685,0.50695,0.5063,0.5066,214400000.0
2009-03-06 16:24:00,0.5066,0.50715,0.50645,0.50695,149200000.0
2009-03-06 16:25:00,0.507,0.507,0.5064,0.50665,113800000.0
2009-03-06 16:26:00,0.5066,0.50675,0.5065,0.50675,61400000.0
2009-03-06 16:27:00,0.50675,0.50695,0.5064,0.5065,95000000.0
2009-03-06 16:28:00,0.5066,0.50675,0.5065,0.5067,92600000.0
2009-03-06 16:29:00,0.50665,0.50675,0.5065,0.5067,96400000.0
2009-03-06 16:30:00,0.5067,0.5067,0.50645,0.50645,172600000.0
2009-03-06 16:31:00,0.5065,0.5066,0.5062,0.5063,80200000.0
2009-03-06 16:32:00,0.5063,0.5067,0.5062,0.50625,247400000.0
2009-03-06 16:33:00,0.50625,0.50625,0.50605,0.50605,86600000.0
2009-03-06 16:34:00,0.50605,0.5061,0.5059,0.50595,327399994.0
2009-03-06 16:35:00,0.50595,0.50595,0.5055,0.50555,138000000.0
2009-03-06 16:36:00,0.5056,0.5059,0.50555,0.5057,106200000.0
2009-03-06 16:37:00,0.5058,0.50605,0.5056,0.50575,102800000.0
2009-03-06 16:38:00,0.5058,0.50645,0.5058,0.50645,250800000.0
2009-03-06 16:39:00,0.50645,0.50645,0.50575,0.5059,302400000.0
2009-03-06 16:40:00,0.50595,0.50595,0.5059,0.50595,38000000.0
2009-03-06 16:41:00,0.506,0.50695,0.5059,0.50695,186800000.0
2009-03-06 16:42:00,0.5069,0.5084,0.5067,0.5084,346600000.0
2009-03-06 16:43:00,0.50845,0.5086,0.508,0.5086,173200000.0
2009-03-06 16:44:00,0.50855,0.50925,0.50855,0.5086,144400000.0
2009-03-06 16:45:00,0.5087,0.509,0.5082,0.5083,158800000.0
2009-03-06 16:46:00,0.5083,0.5084,0.5079,0.50795,146800000.0
2009-03-06 16:47:00,0.50785,0.5081,0.50775,0.50795,188200000.0
2009-03-06 16:48:00,0.50805,0.50805,0.50715,0.5077,139300000.0
2009-03-06 16:49:00,0.50765,0.5079,0.5071,0.5079,173800000.0
2009-03-06 16:50:00,0.5078,0.50815,0.50755,0.50785,195800000.0
2009-03-06 16:51:00,0.50785,0.5085,0.5076,0.50785,286200001.0
2009-03-06 16:52:00,0.50785,0.5087,0.50785,0.5085,179600000.0
2009-03-06 16:53:00,0.5085,0.5085,0.5076,0.5076,45000000.0
2009-03-06 16:54:00,0.50755,0.50755,0.50665,0.5069,240300000.0
2009-03-06 16:55:00,0.5069,0.5075,0.5067,0.5071,299000000.0
2009-03-06 16:56:00,0.50715,0.5072,0.50665,0.50675,243600000.0
2009-03-06 16:57:00,0.50675,0.5075,0.50675,0.5075,245200000.0
2009-03-06 16:58:00,0.5075,0.5075,0.5069,0.50725,223200000.0
2009-03-06 16:59:00,0.50725,0.50725,0.5062,0.50635,99600000.0
2009-03-06 17:00:00,0.50635,0.5073,0.50635,0.5073,201000000.0
2009-03-06 17:01:00,0.5073,0.5073,0.50665,0.5068,83900000.0
2009-03-06 17:02:00,0.5068,0.50685,0.50615,0.5063,159200000.0
2009-03-06 17:03:00,0.50625,0.5065,0.50595,0.5065,168200000.0
2009-03-06 17:04:00,0.5065,0.5067,0.50635,0.5067,129800000.0
2009-03-06 17:05:00,0.5067,0.5067,0.50585,0.50585,151800000.0
2009-03-06 17:06:00,0.506,0.5065,0.506,0.5063,377200000.0
2009-03-06 17:07:00,0.5062,0.50675,0.506,0.50675,204800000.0
2009-03-06 17:08:00,0.5068,0.50695,0.5059,0.506,298000000.0
2009-03-06 17:09:00,0.5061,0.50665,0.50605,0.5062,89600000.0
2009-03-06 17:10:00,0.50625,0.50695,0.50615,0.5062,383200002.0
2009-03-06 17:11:00,0.50605,0.50695,0.50595,0.50675,259000000.0
2009-03-06 17:12:00,0.5068,0.5069,0.50605,0.5063,126000000.0
2009-03-06 17:13:00,0.5063,0.50655,0.5058,0.5058,220999999.0
2009-03-06 17:14:00,0.5058,0.50635,0.5058,0.5061,117800000.0
2009-03-06 17:15:00,0.506,0.506,0.5055,0.50555,131600000.0
2009-03-06 17:16:00,0.5055,0.5055,0.50475,0.50475,177600000.0
2009-03-06 17:17:00,0.50475,0.50475,0.5041,0.5045,330600000.0
2009-03-06 17:18:00,0.5045,0.50485,0.5041,0.50465,150600000.0
2009-03-06 17:19:00,0.5047,0.5052,0.50415,0.50455,199400001.0
2009-03-06 17:20:00,0.50455,0.50475,0.5045,0.50475,83200000.0
2009-03-06 17:21:00,0.5047,0.505,0.5047,0.50485,171600000.0
2009-03-06 17:22:00,0.5048,0.5052,0.50475,0.5048,239000000.0
2009-03-06 17:23:00,0.5048,0.50535,0.5048,0.50515,247800000.0
2009-03-06 17:24:00,0.50515,0.50545,0.505,0.5053,105200000.0
2009-03-06 17:25:00,0.5053,0.5055,0.5051,0.5055,207100000.0
2009-03-06 17:26:00,0.5055,0.5056,0.50515,0.50525,110800000.0
2009-03-06 17:27:00,0.50535,0.5055,0.5049,0.5049,185400000.0
2009-03-06 17:28:00,0.5049,0.5054,0.5049,0.50505,121800000.0
2009-03-06 17:29:00,0.50505,0.5056,0.50505,0.5053,182400000.0
2009-03-06 17:30:00,0.5053,0.5055,0.50515,0.5053,202000000.0
2009-03-06 17:31:00,0.5053,0.50595,0.5053,0.5056,133400000.0
2009-03-06 17:32:00,0.5056,0.5056,0.5053,0.5053,108200000.0
2009-03-06 17:33:00,0.5053,0.5054,0.5047,0.5047,207600000.0
2009-03-06 17:34:00,0.5047,0.5047,0.50465,0.50465,79600000.0
2009-03-06 17:35:00,0.50465,0.5049,0.5041,0.5045,195600000.0
2009-03-06 17:36:00,0.5045,0.5045,0.5041,0.50445,212400000.0
2009-03-06 17:37:00,0.50445,0.5053,0.5044,0.5049,146800000.0
2009-03-06 17:38:00,0.505,0.505,0.50485,0.50485,17000000.0
2009-03-06 17:39:00,0.50485,0.50485,0.5048,0.5048,41600000.0
2009-03-06 17:40:00,0.50475,0.50525,0.50445,0.50525,256100002.0
2009-03-06 17:41:00,0.50505,0.50525,0.5045,0.50505,367600000.0
2009-03-06 17:42:00,0.505,0.5051,0.50455,0.50455,148200000.0
2009-03-06 17:43:00,0.5045,0.50475,0.5045,0.5046,179400001.0
2009-03-06 17:44:00,0.5046,0.5049,0.5043,0.5049,125800000.0
2009-03-06 17:45:00,0.5049,0.5049,0.5042,0.50455,111900000.0
2009-03-06 17:46:00,0.5046,0.50475,0.50425,0.5043,100400000.0
2009-03-06 17:47:00,0.5043,0.50435,0.504,0.504,71600000.0
2009-03-06 17:48:00,0.504,0.504,0.5035,0.5035,69200000.0
2009-03-06 17:49:00,0.5035,0.5035,0.50325,0.50335,86600000.0
2009-03-06 17:50:00,0.5033,0.5033,0.50275,0.50285,298200001.0
2009-03-06 17:51:00,0.50285,0.5031,0.50275,0.503,87200000.0
2009-03-06 17:52:00,0.5029,0.5029,0.5018,0.5021,263600000.0
2009-03-06 17:53:00,0.50215,0.50245,0.502,0.5021,179200000.0
2009-03-06 17:54:00,0.50225,0.5028,0.502,0.50215,162000000.0
2009-03-06 17:55:00,0.50215,0.50265,0.50215,0.50255,130000000.0
2009-03-06 17:56:00,0.50255,0.5027,0.50245,0.5026,158000000.0
2009-03-06 17:57:00,0.50255,0.50325,0.50215,0.5024,246400000.0
2009-03-06 17:58:00,0.5024,0.50265,0.5024,0.5026,148200000.0
2009-03-06 17:59:00,0.5026,0.50295,0.5024,0.50295,265200000.0
2009-03-06 18:00:00,0.50295,0.50315,0.50255,0.5027,353200000.0
2009-03-06 18:01:00,0.5027,0.5028,0.5027,0.50275,52400000.0
2009-03-06 18:02:00,0.5028,0.50345,0.50265,0.50265,172400000.0
2009-03-06 18:03:00,0.50265,0.50285,0.50205,0.50285,153700000.0
2009-03-06 18:04:00,0.5027,0.503,0.50235,0.503,221400000.0
2009-03-06 18:05:00,0.50285,0.5029,0.5028,0.5029,133600000.0
2009-03-06 18:06:00,0.50285,0.5031,0.50285,0.5031,57800000.0
2009-03-06 18:07:00,0.50305,0.50345,0.5029,0.503,179200000.0
2009-03-06 18:08:00,0.50295,0.50295,0.50245,0.5025,250400000.0
2009-03-06 18:09:00,0.5025,0.50255,0.50245,0.50255,109000000.0
2009-03-06 18:10:00,0.5027,0.503,0.5027,0.503,80200000.0
2009-03-06 18:11:00,0.503,0.50365,0.503,0.50315,168800000.0
2009-03-06 18:12:00,0.5031,0.5034,0.5031,0.50315,57000000.0
2009-03-06 18:13:00,0.50315,0.5032,0.50305,0.5032,16200000.0
2009-03-06 18:14:00,0.5031,0.5031,0.5028,0.50285,43600000.0
2009-03-06 18:15:00,0.5028,0.5031,0.5028,0.5031,121800001.0
2009-03-06 18:16:00,0.50305,0.5031,0.50235,0.5027,75200000.0
2009-03-06 18:17:00,0.5027,0.50295,0.50225,0.50255,139400000.0
2009-03-06 18:18:00,0.50255,0.5026,0.50225,0.5023,154000000.0
2009-03-06 18:19:00,0.50225,0.50255,0.50215,0.50225,91200000.0
2009-03-06 18:20:00,0.5023,0.503,0.5023,0.503,77800000.0
2009-03-06 18:21:00,0.503,0.50305,0.5022,0.50255,299800000.0
2009-03-06 18:22:00,0.50265,0.50265,0.50235,0.5024,209600000.0
2009-03-06 18:23:00,0.5024,0.5028,0.5024,0.50265,170000000.0
2009-03-06 18:24:00,0.50265,0.50285,0.5026,0.5028,76200000.0
2009-03-06 18:25:00,0.5028,0.50305,0.5027,0.50275,191800000.0
2009-03-06 18:26:00,0.50275,0.503,0.5027,0.503,86600000.0
2009-03-06 18:27:00,0.50295,0.5032,0.5027,0.5027,92000000.0
2009-03-06 18:28:00,0.5028,0.5028,0.5023,0.5023,46800000.0
2009-03-06 18:29:00,0.5023,0.50295,0.5023,0.50285,125400000.0
2009-03-06 18:30:00,0.50285,0.5034,0.5028,0.50315,94800000.0
2009-03-06 18:31:00,0.50315,0.5034,0.50315,0.5034,21000000.0
2009-03-06 18:32:00,0.50355,0.50375,0.50355,0.5036,32000000.0
2009-03-06 18:33:00,0.5036,0.50385,0.5036,0.50375,58800000.0
2009-03-06 18:34:00,0.5037,0.5039,0.5037,0.5039,94000000.0
2009-03-06 18:35:00,0.5039,0.5042,0.5039,0.5042,23000000.0
2009-03-06 18:36:00,0.50415,0.50455,0.50405,0.50455,42200000.0
2009-03-06 18:37:00,0.50455,0.50455,0.50415,0.50415,172400000.0
2009-03-06 18:38:00,0.50415,0.5042,0.5034,0.5035,124600000.0
2009-03-06 18:39:00,0.5034,0.5035,0.5033,0.5033,106800000.0
2009-03-06 18:40:00,0.5033,0.5035,0.5032,0.50345,159400000.0
2009-03-06 18:41:00,0.50345,0.50345,0.5034,0.5034,41600000.0
2009-03-06 18:42:00,0.5034,0.5035,0.5034,0.5034,18400000.0
2009-03-06 18:43:00,0.5035,0.50365,0.5033,0.5034,71600000.0
2009-03-06 18:44:00,0.5034,0.5034,0.5034,0.5034,21200000.0
2009-03-06 18:45:00,0.5034,0.5034,0.5033,0.5033,37800000.0
2009-03-06 18:46:00,0.5033,0.5034,0.5033,0.5033,45200000.0
2009-03-06 18:47:00,0.5033,0.5033,0.5033,0.5033,42800000.0
2009-03-06 18:48:00,0.50325,0.50325,0.503,0.503,27800000.0
2009-03-06 18:49:00,0.50305,0.5034,0.50305,0.50325,121000000.0
2009-03-06 18:50:00,0.50325,0.50335,0.5032,0.50335,124600000.0
2009-03-06 18:51:00,0.5033,0.5034,0.503,0.503,42200000.0
2009-03-06 18:52:00,0.503,0.503,0.503,0.503,147200000.0
2009-03-06 18:53:00,0.5031,0.5032,0.5031,0.50315,79400000.0
2009-03-06 18:54:00,0.50315,0.50365,0.5031,0.5032,111400000.0
2009-03-06 18:55:00,0.5032,0.50345,0.5032,0.50335,95200000.0
2009-03-06 18:56:00,0.50335,0.5035,0.50325,0.5035,89400000.0
2009-03-06 18:57:00,0.5035,0.50415,0.50325,0.50415,195800000.0
2009-03-06 18:58:00,0.50425,0.50425,0.5031,0.50345,201800000.0
2009-03-06 18:59:00,0.5035,0.50395,0.5032,0.5035,179200000.0
2009-03-06 19:00:00,0.50345,0.5035,0.5034,0.5035,309200000.0
2009-03-06 19:01:00,0.50345,0.50425,0.50345,0.504,277400000.0
2009-03-06 19:02:00,0.504,0.5042,0.5035,0.50375,127000000.0
2009-03-06 19:03:00,0.50375,0.5042,0.50355,0.50405,62100000.0
2009-03-06 19:04:00,0.5041,0.5041,0.5039,0.5039,10800000.0
2009-03-06 19:05:00,0.5039,0.5041,0.5035,0.504,83600000.0
2009-03-06 19:06:00,0.5038,0.50395,0.5038,0.50395,13400000.0
2009-03-06 19:07:00,0.50415,0.50425,0.50405,0.50415,16200000.0
2009-03-06 19:08:00,0.5042,0.5042,0.5042,0.5042,3600000.0
2009-03-06 19:09:00,0.504,0.50415,0.504,0.50415,10400000.0
2009-03-06 19:10:00,0.50415,0.50415,0.5037,0.50415,29400000.0
2009-03-06 19:11:00,0.5042,0.5042,0.50415,0.50415,6000000.0
2009-03-06 19:12:00,0.50415,0.50415,0.5038,0.5038,7200000.0
2009-03-06 19:13:00,0.5039,0.5041,0.5037,0.5038,54800000.0
2009-03-06 19:14:00,0.504,0.504,0.5038,0.5039,7800000.0
2009-03-06 19:15:00,0.50385,0.50385,0.5038,0.5038,7600000.0
2009-03-06 19:16:00,0.5038,0.5043,0.5038,0.50425,43200000.0
2009-03-06 19:17:00,0.50425,0.50435,0.50425,0.5043,29000000.0
2009-03-06 19:18:00,0.5043,0.50435,0.5043,0.50435,8000000.0
2009-03-06 19:19:00,0.5043,0.5043,0.5043,0.5043,4000000.0
2009-03-06 19:20:00,0.50425,0.5043,0.50425,0.5043,22600000.0
2009-03-06 19:21:00,0.50405,0.50405,0.50405,0.50405,2000000.0
2009-03-06 19:22:00,0.504,0.504,0.5038,0.5038,23800000.0
2009-03-06 19:23:00,0.50385,0.50405,0.50385,0.5039,25000000.0
2009-03-06 19:24:00,0.50405,0.50405,0.5038,0.50405,20400000.0
2009-03-06 19:25:00,0.50405,0.50405,0.5034,0.5034,50400000.0
2009-03-06 19:26:00,0.5035,0.5035,0.50325,0.50325,26200000.0
2009-03-06 19:27:00,0.50325,0.5034,0.50305,0.5031,56200000.0
2009-03-06 19:28:00,0.503,0.5032,0.503,0.5032,9000000.0
2009-03-06 19:29:00,0.50325,0.50325,0.50325,0.50325,1000000.0
2009-03-06 19:30:00,0.5032,0.50335,0.50305,0.5033,30400000.0
2009-03-06 19:31:00,0.5033,0.5034,0.5033,0.5033,24800000.0
2009-03-06 19:32:00,0.5033,0.5034,0.50325,0.5034,14600000.0
2009-03-06 19:33:00,0.5034,0.5034,0.5033,0.5033,8800000.0
2009-03-06 19:34:00,0.5033,0.5034,0.5032,0.5032,57000000.0
2009-03-06 19:35:00,0.5033,0.5033,0.5032,0.5033,20000000.0
2009-03-06 19:36:00,0.5029,0.503,0.5029,0.503,49200000.0
2009-03-06 19:37:00,0.503,0.503,0.5029,0.50295,10000000.0
2009-03-06 19:38:00,0.5029,0.5029,0.5029,0.5029,12000000.0
2009-03-06 19:39:00,0.5029,0.50295,0.5028,0.5028,26600000.0
2009-03-06 19:40:00,0.5028,0.5029,0.5028,0.5028,36800000.0
2009-03-06 19:41:00,0.5028,0.5032,0.50265,0.50285,19600000.0
2009-03-06 19:42:00,0.5028,0.5028,0.5028,0.5028,5600000.0
2009-03-06 19:43:00,0.5028,0.5029,0.502,0.50205,52800000.0
2009-03-06 19:44:00,0.50215,0.5022,0.50185,0.50185,35000000.0
2009-03-06 19:45:00,0.5021,0.5031,0.502,0.50295,59600000.0
2009-03-06 19:46:00,0.50285,0.50285,0.50215,0.50245,86600000.0
2009-03-06 19:47:00,0.5026,0.5026,0.50245,0.5025,11200000.0
2009-03-06 19:48:00,0.50235,0.5024,0.50235,0.5024,17400000.0
2009-03-06 19:49:00,0.5024,0.5024,0.50235,0.50235,5000000.0
2009-03-06 19:50:00,0.50235,0.50325,0.5023,0.5025,26800000.0
2009-03-06 19:51:00,0.5025,0.5027,0.5024,0.5024,38400000.0
2009-03-06 19:52:00,0.5024,0.5026,0.50225,0.50225,22000000.0
2009-03-06 19:53:00,0.5024,0.5038,0.5024,0.503,141800000.0
2009-03-06 19:54:00,0.5032,0.5041,0.503,0.503,51800000.0
2009-03-06 19:55:00,0.50335,0.50405,0.5031,0.5032,148400000.0
2009-03-06 19:56:00,0.50305,0.5032,0.5029,0.5029,11600000.0
2009-03-06 19:57:00,0.50295,0.5031,0.50275,0.50295,27200000.0
2009-03-06 19:58:00,0.5028,0.5031,0.50275,0.503,88800000.0
2009-03-06 19:59:00,0.503,0.5035,0.5027,0.5031,133600000.0
2009-03-06 20:00:00,0.50325,0.5035,0.503,0.5031,39400000.0
2009-03-06 20:01:00,0.50295,0.5034,0.50295,0.50335,20000000.0
2009-03-06 20:02:00,0.5032,0.5032,0.5031,0.5031,14400000.0
2009-03-06 20:03:00,0.50315,0.50325,0.503,0.503,23600000.0
2009-03-06 20:04:00,0.5031,0.5031,0.5031,0.5031,3200000.0
2009-03-06 20:05:00,0.50295,0.5031,0.50295,0.5031,22800000.0
2009-03-06 20:06:00,0.5031,0.5032,0.5022,0.50245,141000000.0
2009-03-06 20:07:00,0.50235,0.50235,0.50235,0.50235,7200000.0
2009-03-06 20:08:00,0.5024,0.5025,0.5024,0.5025,8600000.0
2009-03-06 20:09:00,0.5024,0.50245,0.5024,0.50245,13000000.0
2009-03-06 20:10:00,0.50245,0.5027,0.50245,0.5027,38200000.0
2009-03-06 20:11:00,0.5027,0.5028,0.50205,0.5021,137600000.0
2009-03-06 20:12:00,0.50205,0.5021,0.502,0.502,37400000.0
2009-03-06 20:13:00,0.5021,0.5021,0.502,0.5021,17600000.0
2009-03-06 20:14:00,0.5021,0.5021,0.5021,0.5021,2000000.0
2009-03-06 20:15:00,0.50205,0.5021,0.5017,0.5018,55200000.0
2009-03-06 20:16:00,0.5019,0.5024,0.5019,0.50225,70200000.0
2009-03-06 20:17:00,0.50225,0.50235,0.5022,0.5023,64600000.0
2009-03-06 20:18:00,0.5023,0.5023,0.5022,0.5022,25800000.0
2009-03-06 20:19:00,0.5023,0.5023,0.5023,0.5023,12000000.0
2009-03-06 20:20:00,0.50225,0.50275,0.5022,0.5026,124600000.0
2009-03-06 20:21:00,0.5025,0.5026,0.5024,0.5024,14400000.0
2009-03-06 20:22:00,0.5024,0.5024,0.5018,0.5018,46600000.0
2009-03-06 20:23:00,0.50175,0.502,0.50175,0.502,25000000.0
2009-03-06 20:24:00,0.5021,0.5021,0.5019,0.5019,8600000.0
2009-03-06 20:25:00,0.5019,0.5019,0.50165,0.5017,47600000.0
2009-03-06 20:26:00,0.5017,0.5017,0.5017,0.5017,6000000.0
2009-03-06 20:27:00,0.50147,0.50147,0.50139,0.50139,22200000.0
2009-03-06 20:28:00,0.5017,0.50175,0.50135,0.50175,42800000.0
2009-03-06 20:29:00,0.5017,0.5018,0.5017,0.5018,20200000.0
2009-03-06 20:30:00,0.5018,0.5018,0.5017,0.5017,39600000.0
2009-03-06 20:31:00,0.5018,0.5018,0.5018,0.5018,12800000.0
2009-03-06 20:32:00,0.5018,0.5018,0.5018,0.5018,8000000.0
2009-03-06 20:33:00,0.5019,0.50215,0.50165,0.50165,19000000.0
2009-03-06 20:34:00,0.50175,0.5018,0.5014,0.5014,24000000.0
2009-03-06 20:35:00,0.5014,0.5016,0.5014,0.5014,54800000.0
2009-03-06 20:36:00,0.5014,0.50175,0.5014,0.50175,77000000.0
2009-03-06 20:37:00,0.5017,0.50175,0.5013,0.5013,13200000.0
2009-03-06 20:38:00,0.5014,0.5016,0.5014,0.5015,14400000.0
2009-03-06 20:39:00,0.5015,0.50175,0.50125,0.5016,15400000.0
2009-03-06 20:40:00,0.5016,0.5016,0.5014,0.5014,12800000.0
2009-03-06 20:41:00,0.50117,0.50127,0.50117,0.50125,87600000.0
2009-03-06 20:42:00,0.5014,0.5014,0.5014,0.5014,3600000.0
2009-03-06 20:43:00,0.5014,0.5014,0.5014,0.5014,6600000.0
2009-03-06 20:44:00,0.5012,0.50136,0.50115,0.50127,84200000.0
2009-03-06 20:45:00,0.50121,0.50138,0.50121,0.50131,38200000.0
2009-03-06 20:46:00,0.5014,0.5017,0.5013,0.5014,19600000.0
2009-03-06 20:47:00,0.5014,0.5019,0.5012,0.5013,46000000.0
2009-03-06 20:48:00,0.5013,0.5016,0.5013,0.50135,34400000.0
2009-03-06 20:49:00,0.50108,0.50118,0.50094,0.50094,12000000.0
2009-03-06 20:50:00,0.50135,0.50135,0.5011,0.5011,16200000.0
2009-03-06 20:51:00,0.5011,0.5012,0.5011,0.5011,46400000.0
2009-03-06 20:52:00,0.5011,0.5011,0.5011,0.5011,5200000.0
2009-03-06 20:53:00,0.5012,0.50124,0.50068,0.50088,112200000.0
2009-03-06 20:54:00,0.5011,0.5011,0.5011,0.5011,9800000.0
2009-03-06 20:55:00,0.5011,0.5015,0.5011,0.5012,32400000.0
2009-03-06 20:56:00,0.5011,0.5011,0.5011,0.5011,10200000.0
2009-03-06 20:57:00,0.5011,0.5015,0.5011,0.5015,34600000.0
2009-03-06 20:58:00,0.50145,0.5018,0.5013,0.50165,114800000.0
2009-03-06 20:59:00,0.502,0.50285,0.50165,0.50285,49200000.0
2009-03-06 21:00:00,0.50285,0.50285,0.50155,0.50245,113600000.0
2009-03-06 21:01:00,0.50245,0.50245,0.5021,0.5022,81000000.0
2009-03-06 21:02:00,0.5022,0.5022,0.5021,0.5022,61200000.0
2009-03-06 21:03:00,0.5022,0.5022,0.5022,0.5022,3400000.0
2009-03-06 21:04:00,0.5022,0.5023,0.5021,0.5022,72400000.0
2009-03-06 21:05:00,0.5022,0.5022,0.5022,0.5022,4000000.0
2009-03-06 21:06:00,0.5023,0.5023,0.5022,0.5022,12200000.0
2009-03-06 21:07:00,0.5022,0.5022,0.5022,0.5022,7400000.0
2009-03-06 21:08:00,0.5023,0.50275,0.5023,0.5027,40200000.0
2009-03-06 21:09:00,0.5027,0.5027,0.5027,0.5027,4000000.0
2009-03-06 21:10:00,0.5026,0.5029,0.5026,0.5029,23000000.0
2009-03-06 21:11:00,0.50295,0.50295,0.5026,0.5026,11600000.0
2009-03-06 21:12:00,0.5026,0.5026,0.5026,0.5026,26000000.0
2009-03-06 21:13:00,0.50229,0.50241,0.50229,0.5023,115800000.0
2009-03-06 21:14:00,0.5026,0.5026,0.5026,0.5026,12400000.0
2009-03-06 21:15:00,0.5026,0.5026,0.50235,0.50235,19800000.0
2009-03-06 21:16:00,0.5023,0.5023,0.5023,0.5023,1800000.0
2009-03-06 21:17:00,0.50202,0.50223,0.50199,0.50214,108200000.0
2009-03-06 21:18:00,0.5023,0.5023,0.5023,0.5023,10200000.0
2009-03-06 21:19:00,0.5023,0.5024,0.5019,0.5024,113000000.0
2009-03-06 21:20:00,0.5024,0.5024,0.5024,0.5024,1600000.0
2009-03-06 21:21:00,0.50235,0.5024,0.50205,0.5021,29000000.0
2009-03-06 21:22:00,0.502,0.502,0.502,0.502,10800000.0
2009-03-06 21:23:00,0.50206,0.50206,0.5016,0.5016,11200000.0
2009-03-06 21:24:00,0.50134,0.50164,0.50134,0.50158,26600000.0
2009-03-06 21:25:00,0.502,0.5021,0.502,0.5021,16800000.0
2009-03-06 21:26:00,0.502,0.502,0.502,0.502,21600000.0
2009-03-06 21:27:00,0.5022,0.5022,0.5021,0.5021,10600000.0
2009-03-06 21:28:00,0.502,0.502,0.502,0.502,18400000.0
2009-03-06 21:29:00,0.502,0.50205,0.502,0.50205,32200000.0
2009-03-06 21:30:00,0.50205,0.5021,0.502,0.5021,37600000.0
2009-03-06 21:31:00,0.5021,0.5021,0.50205,0.50205,6800000.0
2009-03-06 21:32:00,0.50205,0.5024,0.50205,0.5024,23400000.0
2009-03-06 21:33:00,0.5025,0.5025,0.5025,0.5025,4000000.0
2009-03-06 21:34:00,0.50235,0.50247,0.50217,0.50221,30200000.0
2009-03-06 21:35:00,0.5024,0.50245,0.50225,0.5024,46400000.0
2009-03-06 21:36:00,0.5021,0.5022,0.50193,0.50195,84200000.0
2009-03-06 21:37:00,0.50206,0.5022,0.50203,0.50203,47600000.0
2009-03-06 21:38:00,0.5024,0.5024,0.50195,0.50205,29600000.0
2009-03-06 21:39:00,0.502,0.502,0.502,0.502,31800000.0
2009-03-06 21:40:00,0.50226,0.50227,0.50211,0.50227,69600000.0
2009-03-06 21:41:00,0.5022,0.5022,0.5019,0.50196,22200000.0
2009-03-06 21:42:00,0.50199,0.50236,0.50198,0.50217,183800000.0
2009-03-06 21:43:00,0.50208,0.50228,0.50195,0.5021,272200000.0
2009-03-06 21:44:00,0.50215,0.5022,0.50215,0.5022,48000000.0
2009-03-06 21:45:00,0.5022,0.5022,0.50205,0.50205,8200000.0
2009-03-06 21:46:00,0.502,0.502,0.502,0.502,3600000.0
2009-03-06 21:47:00,0.502,0.50205,0.502,0.502,29600000.0
2009-03-06 21:48:00,0.502,0.502,0.502,0.502,5200000.0
2009-03-06 21:49:00,0.50167,0.50191,0.50167,0.5017,62000000.0
2009-03-06 21:50:00,0.502,0.502,0.502,0.502,5200000.0
2009-03-06 21:51:00,0.502,0.502,0.50165,0.5018,9200000.0
2009-03-06 21:52:00,0.5018,0.5018,0.5016,0.5016,6000000.0
2009-03-06 21:53:00,0.5015,0.50155,0.50115,0.50115,21200000.0
2009-03-06 21:54:00,0.50125,0.50125,0.50115,0.50115,6800000.0
2009-03-06 21:55:00,0.5013,0.5014,0.5011,0.50125,38800000.0
2009-03-06 21:56:00,0.50125,0.50125,0.5011,0.50125,22000000.0
2009-03-06 21:57:00,0.5011,0.50115,0.501,0.50105,21200000.0
2009-03-06 21:58:00,0.50105,0.5012,0.50095,0.501,197800000.0
2009-03-06 21:59:00,0.50095,0.5012,0.5009,0.50115,55200000.0
2009-03-06 22:00:00,0.50115,0.5013,0.50115,0.5013,17600000.0
2009-03-06 22:01:00,0.5013,0.5013,0.5013,0.5013,33600000.0
2009-03-06 22:02:00,0.5013,0.5013,0.5013,0.5013,17400000.0
2009-03-06 22:03:00,0.50125,0.50145,0.50125,0.5014,65200000.0
2009-03-06 22:04:00,0.5014,0.5014,0.50125,0.5013,73600000.0
2009-03-06 22:05:00,0.5013,0.5013,0.5013,0.5013,9000000.0
2009-03-06 22:06:00,0.5013,0.5013,0.5013,0.5013,6000000.0
2009-03-06 22:07:00,0.5013,0.5013,0.5013,0.5013,13600000.0
2009-03-06 22:08:00,0.5013,0.5013,0.5013,0.5013,10800000.0
2009-03-06 22:09:00,0.5013,0.5013,0.5013,0.5013,5200000.0
2009-03-06 22:10:00,0.50117,0.5012,0.50115,0.5012,22400000.0
2009-03-06 22:11:00,0.5013,0.5013,0.5013,0.5013,7200000.0
2009-03-06 22:12:00,0.5013,0.5013,0.5013,0.5013,30800000.0
2009-03-06 22:13:00,0.5013,0.5013,0.5013,0.5013,10200000.0
2009-03-06 22:14:00,0.5013,0.5013,0.5013,0.5013,22800000.0
2009-03-06 22:15:00,0.5013,0.5013,0.5013,0.5013,16200000.0
2009-03-06 22:16:00,0.5013,0.5013,0.5013,0.5013,16000000.0
2009-03-06 22:17:00,0.50125,0.50135,0.50125,0.50135,39000000.0
2009-03-06 22:18:00,0.5014,0.5014,0.5014,0.5014,4000000.0
2009-03-06 22:19:00,0.50155,0.5016,0.5014,0.5014,16800000.0
2009-03-06 22:20:00,0.50103,0.50128,0.50096,0.50115,181000000.0
2009-03-06 22:21:00,0.5014,0.5014,0.5014,0.5014,5200000.0
2009-03-06 22:22:00,0.5014,0.5014,0.5012,0.5014,32600000.0
2009-03-06 22:23:00,0.5014,0.5014,0.5007,0.5008,31300000.0
2009-03-06 22:24:00,0.5008,0.5009,0.50075,0.5008,16000000.0
2009-03-06 22:25:00,0.5008,0.5009,0.5008,0.5008,8000000.0
2009-03-06 22:26:00,0.5008,0.5008,0.5007,0.5008,31400000.0
2009-03-06 22:27:00,0.5008,0.5008,0.5008,0.5008,3000000.0
2009-03-06 22:28:00,0.5007,0.50085,0.5007,0.5008,128800000.0
2009-03-06 22:29:00,0.5008,0.5008,0.5008,0.5008,3000000.0
2009-03-06 22:30:00,0.50025,0.50095,0.50025,0.50051,190000000.0
2009-03-06 22:31:00,0.5008,0.5008,0.5008,0.5008,4000000.0
2009-03-06 22:32:00,0.5008,0.5008,0.5008,0.5008,2000000.0
2009-03-06 22:33:00,0.5008,0.5009,0.5008,0.5009,8000000.0
2009-03-06 22:34:00,0.50105,0.5012,0.5009,0.5012,26600000.0
2009-03-06 22:35:00,0.5011,0.50145,0.5008,0.5008,105000000.0
2009-03-06 22:36:00,0.50095,0.50135,0.50095,0.5011,152000000.0
2009-03-06 22:37:00,0.5011,0.5012,0.5011,0.5012,31200000.0
2009-03-06 22:38:00,0.5013,0.50145,0.5012,0.5012,42400000.0
2009-03-06 22:39:00,0.5013,0.50145,0.5011,0.5011,15400000.0
2009-03-06 22:40:00,0.5013,0.50135,0.5012,0.5012,26000000.0
2009-03-06 22:41:00,0.5012,0.5012,0.5008,0.5009,11600000.0
2009-03-06 22:42:00,0.5011,0.5012,0.5011,0.5012,40400000.0
2009-03-06 22:43:00,0.5012,0.5012,0.50105,0.5012,17200000.0
2009-03-06 22:44:00,0.5012,0.50145,0.5011,0.5013,40000000.0
2009-03-06 22:45:00,0.5013,0.5015,0.5013,0.5015,10400000.0
2009-03-06 22:46:00,0.50155,0.50195,0.5014,0.50185,147000000.0
2009-03-06 22:47:00,0.50185,0.50185,0.5017,0.5017,8000000.0
2009-03-06 22:48:00,0.50165,0.50165,0.5013,0.5015,59800000.0
2009-03-06 22:49:00,0.5015,0.50155,0.5013,0.5013,33200000.0
2009-03-06 22:50:00,0.5013,0.5013,0.50115,0.50115,14400000.0
2009-03-06 22:51:00,0.50105,0.5012,0.50105,0.5012,16800000.0
2009-03-06 22:52:00,0.5012,0.5012,0.501,0.5011,29600000.0
2009-03-06 22:53:00,0.50115,0.50135,0.50115,0.50125,30800000.0
2009-03-06 22:54:00,0.50135,0.5016,0.50135,0.50135,21600000.0
2009-03-06 22:55:00,0.5014,0.5017,0.50135,0.50145,51000000.0
2009-03-06 22:56:00,0.50155,0.5016,0.50115,0.50125,44000000.0
2009-03-06 22:57:00,0.50145,0.5016,0.50115,0.50115,22800000.0
2009-03-06 22:58:00,0.5015,0.5017,0.50115,0.50115,22400000.0
2009-03-06 22:59:00,0.5012,0.5015,0.5012,0.5015,58600000.0
2009-03-06 23:00:00,0.5016,0.5016,0.50115,0.5016,17800000.0
2009-03-06 23:01:00,0.5016,0.5022,0.50155,0.5021,143800000.0
2009-03-06 23:02:00,0.5021,0.5022,0.5021,0.5022,25000000.0
2009-03-06 23:03:00,0.50215,0.5023,0.50215,0.5023,61400000.0
2009-03-06 23:04:00,0.5027,0.5029,0.5019,0.5022,111000000.0
2009-03-06 23:05:00,0.5022,0.5022,0.50215,0.5022,65000000.0
2009-03-06 23:06:00,0.50215,0.5023,0.50215,0.5023,19800000.0
2009-03-06 23:07:00,0.50206,0.50226,0.50197,0.50197,23800000.0
2009-03-06 23:08:00,0.5024,0.5024,0.5024,0.5024,1000000.0
2009-03-06 23:09:00,0.5024,0.5024,0.5024,0.5024,1000000.0
2009-03-06 23:10:00,0.50225,0.50225,0.50207,0.50207,77800000.0
2009-03-06 23:11:00,0.50217,0.50227,0.50217,0.50223,38800000.0
2009-03-06 23:12:00,0.5024,0.5024,0.5024,0.5024,4000000.0
2009-03-06 23:13:00,0.50223,0.50224,0.50215,0.50218,22800000.0
2009-03-06 23:14:00,0.5025,0.5025,0.50245,0.5025,16800000.0
2009-03-06 23:15:00,0.50233,0.50241,0.50218,0.50218,37800000.0
2009-03-06 23:16:00,0.50217,0.50233,0.50217,0.50225,117400000.0
2009-03-06 23:17:00,0.5026,0.50285,0.5026,0.50285,25200000.0
2009-03-06 23:18:00,0.50265,0.50285,0.5024,0.5026,58200000.0
2009-03-06 23:19:00,0.5026,0.5026,0.5025,0.5026,20000000.0
2009-03-06 23:20:00,0.50245,0.5029,0.50245,0.5028,54200000.0
2009-03-06 23:21:00,0.5028,0.50285,0.50265,0.50265,8000000.0
2009-03-06 23:22:00,0.5026,0.5026,0.5026,0.5026,3600000.0
2009-03-06 23:23:00,0.5028,0.5028,0.5028,0.5028,3200000.0
2009-03-06 23:24:00,0.5028,0.5028,0.5028,0.5028,3600000.0
2009-03-06 23:25:00,0.50268,0.5028,0.50268,0.50276,78600000.0
2009-03-06 23:26:00,0.5028,0.5028,0.50255,0.50255,5400000.0
2009-03-06 23:27:00,0.50245,0.50245,0.50245,0.50245,5800000.0
2009-03-06 23:28:00,0.50243,0.50264,0.50242,0.50263,48600000.0
2009-03-06 23:29:00,0.50245,0.5025,0.5024,0.5025,11400000.0
2009-03-06 23:30:00,0.50255,0.50255,0.50245,0.50255,12000000.0
2009-03-06 23:31:00,0.50255,0.50255,0.5024,0.5024,6600000.0
2009-03-06 23:32:00,0.5024,0.5024,0.5024,0.5024,118000000.0
2009-03-06 23:33:00,0.5024,0.5024,0.5024,0.5024,7200000.0
2009-03-06 23:34:00,0.5024,0.50245,0.5024,0.5024,27000000.0
2009-03-06 23:35:00,0.5024,0.5024,0.5024,0.5024,1000000.0
2009-03-06 23:36:00,0.5024,0.5024,0.5024,0.5024,4000000.0
2009-03-06 23:37:00,0.50245,0.5025,0.5024,0.5024,22800000.0
2009-03-06 23:38:00,0.5024,0.50245,0.5024,0.50245,9000000.0
2009-03-06 23:39:00,0.5024,0.50245,0.5024,0.50245,19200000.0
2009-03-06 23:40:00,0.50245,0.50245,0.5023,0.50245,73400000.0
2009-03-06 23:41:00,0.50245,0.50245,0.50235,0.50245,62200000.0
2009-03-06 23:42:00,0.50255,0.50255,0.50235,0.50235,32400000.0
2009-03-06 23:43:00,0.50215,0.50215,0.5016,0.5016,7200000.0
2009-03-06 23:44:00,0.50175,0.50175,0.5013,0.50175,24000000.0
2009-03-06 23:45:00,0.50115,0.5018,0.50115,0.5017,63800000.0
2009-03-06 23:46:00,0.5018,0.5018,0.5017,0.5018,28000000.0
2009-03-06 23:47:00,0.5011,0.5024,0.5011,0.5016,63400000.0
2009-03-06 23:48:00,0.50125,0.5023,0.50125,0.5023,43400000.0
2009-03-06 23:49:00,0.5025,0.50295,0.5023,0.50245,59000000.0
2009-03-06 23:50:00,0.5025,0.5025,0.5025,0.5025,2000000.0
2009-03-06 23:51:00,0.5024,0.5024,0.5024,0.5024,1000000.0
2009-03-06 23:52:00,0.50245,0.50245,0.50245,0.50245,2000000.0
2009-03-06 23:53:00,0.5026,0.50295,0.50245,0.5026,89800000.0
2009-03-06 23:54:00,0.5026,0.50305,0.50165,0.50245,124800000.0
2009-03-06 23:55:00,0.5023,0.5029,0.50225,0.5024,106400000.0
2009-03-06 23:56:00,0.50255,0.5026,0.50175,0.5023,107400000.0
2009-03-06 23:57:00,0.5019,0.50215,0.5019,0.50205,11000000.0
2009-03-06 23:58:00,0.50195,0.50195,0.5011,0.5019,29800000.0
2009-03-06 23:59:00,0.5021,0.5021,0.5013,0.5019,22600000.0
2009-03-09 00:00:00,0.5034,0.5034,0.5033,0.5034,6400000.0
2009-03-09 00:01:00,0.5036,0.5039,0.5036,0.5039,6400000.0
2009-03-09 00:02:00,0.50378,0.50378,0.50378,0.50378,6400000.0
2009-03-09 00:04:00,0.504,0.50425,0.504,0.50425,6400000.0
2009-03-09 00:07:00,0.50385,0.50385,0.50385,0.50385,6400000.0
2009-03-09 00:08:00,0.50405,0.50405,0.50405,0.50405,6400000.0
2009-03-09 00:10:00,0.504,0.504,0.50395,0.50395,6400000.0
2009-03-09 00:11:00,0.50385,0.50525,0.50385,0.50455,6400000.0
2009-03-09 00:12:00,0.5045,0.5045,0.5043,0.5043,6400000.0
2009-03-09 00:13:00,0.5045,0.5046,0.50433,0.5046,6400000.0
2009-03-09 00:14:00,0.5048,0.5048,0.5048,0.5048,6400000.0
2009-03-09 00:15:00,0.50485,0.5051,0.50485,0.50485,6400000.0
2009-03-09 00:16:00,0.5049,0.5049,0.5049,0.5049,6400000.0
2009-03-09 00:17:00,0.50485,0.50485,0.50485,0.50485,6400000.0
2009-03-09 00:18:00,0.5048,0.5048,0.50474,0.50475,6400000.0
2009-03-09 00:20:00,0.5048,0.5048,0.50445,0.50445,6400000.0
2009-03-09 00:22:00,0.50435,0.5046,0.5041,0.5043,6400000.0
2009-03-09 00:23:00,0.50448,0.50465,0.50435,0.50465,6400000.0
2009-03-09 00:24:00,0.5047,0.5047,0.50455,0.50455,6400000.0
2009-03-09 00:25:00,0.50445,0.50445,0.50445,0.50445,6400000.0
2009-03-09 00:27:00,0.50455,0.50455,0.50445,0.50445,6400000.0
2009-03-09 00:28:00,0.5044,0.5044,0.5044,0.5044,6400000.0
2009-03-09 00:32:00,0.50435,0.50435,0.50435,0.50435,6400000.0
2009-03-09 00:33:00,0.50465,0.50465,0.50435,0.50435,6400000.0
2009-03-09 00:34:00,0.50436,0.50436,0.5043,0.5043,6400000.0
2009-03-09 00:37:00,0.50433,0.50433,0.50433,0.50433,6400000.0
2009-03-09 00:42:00,0.50462,0.50462,0.50433,0.50433,6400000.0
2009-03-09 00:43:00,0.50437,0.50462,0.50437,0.50447,6400000.0
2009-03-09 00:46:00,0.5045,0.5049,0.5045,0.50485,6400000.0
2009-03-09 00:47:00,0.5047,0.5047,0.50433,0.50433,6400000.0
2009-03-09 00:48:00,0.50442,0.5045,0.50442,0.5045,6400000.0
2009-03-09 00:49:00,0.5047,0.50485,0.5047,0.50485,6400000.0
2009-03-09 00:52:00,0.50472,0.50472,0.50472,0.50472,6400000.0
2009-03-09 00:53:00,0.5047,0.50485,0.5047,0.50485,6400000.0
2009-03-09 00:55:00,0.5047,0.5047,0.50465,0.50465,6400000.0
2009-03-09 00:56:00,0.50485,0.50485,0.50485,0.50485,6400000.0
2009-03-09 01:01:00,0.50493,0.50493,0.50485,0.5049,6400000.0
2009-03-09 01:03:00,0.50485,0.50485,0.5048,0.5048,6400000.0
2009-03-09 01:04:00,0.50475,0.50475,0.50475,0.50475,6400000.0
2009-03-09 01:06:00,0.5048,0.50483,0.5047,0.50475,6400000.0
2009-03-09 01:07:00,0.5048,0.5048,0.50445,0.50445,6400000.0
2009-03-09 01:08:00,0.5046,0.5046,0.50423,0.50423,6400000.0
2009-03-09 01:09:00,0.50442,0.50495,0.50442,0.5046,6400000.0
2009-03-09 01:10:00,0.50455,0.50455,0.50455,0.50455,6400000.0
2009-03-09 01:11:00,0.5046,0.50485,0.50453,0.50458,6400000.0
2009-03-09 01:12:00,0.50445,0.50458,0.50445,0.50458,6400000.0
2009-03-09 01:14:00,0.50463,0.50503,0.50463,0.50495,6400000.0
2009-03-09 01:16:00,0.5051,0.50518,0.5051,0.50518,6400000.0
2009-03-09 01:17:00,0.50525,0.50533,0.5052,0.5052,6400000.0
2009-03-09 01:18:00,0.5051,0.5051,0.5047,0.50507,6400000.0
2009-03-09 01:19:00,0.50505,0.50507,0.50505,0.50507,6400000.0
2009-03-09 01:20:00,0.5051,0.5057,0.5051,0.5057,6400000.0
2009-03-09 01:21:00,0.5056,0.5056,0.5054,0.5054,6400000.0
2009-03-09 01:22:00,0.5055,0.5055,0.5053,0.5053,6400000.0
2009-03-09 01:23:00,0.50525,0.50545,0.50525,0.50535,6400000.0
2009-03-09 01:24:00,0.50533,0.50533,0.50533,0.50533,6400000.0
2009-03-09 01:25:00,0.50518,0.50518,0.50487,0.5049,6400000.0
2009-03-09 01:27:00,0.5051,0.50515,0.50503,0.50503,6400000.0
2009-03-09 01:28:00,0.50508,0.50508,0.505,0.505,6400000.0
2009-03-09 01:29:00,0.5052,0.50525,0.50515,0.50525,6400000.0
2009-03-09 01:30:00,0.50515,0.50515,0.50515,0.50515,6400000.0
2009-03-09 01:31:00,0.50525,0.50525,0.50525,0.50525,6400000.0
2009-03-09 01:32:00,0.50515,0.5053,0.50503,0.5053,6400000.0
2009-03-09 01:33:00,0.50555,0.50555,0.5053,0.50543,6400000.0
2009-03-09 01:34:00,0.5054,0.5054,0.5053,0.5053,6400000.0
2009-03-09 01:35:00,0.50523,0.50523,0.50523,0.50523,6400000.0
2009-03-09 01:37:00,0.50529,0.5053,0.50528,0.5053,6400000.0
2009-03-09 01:38:00,0.50533,0.50533,0.50533,0.50533,6400000.0
2009-03-09 01:39:00,0.5055,0.50565,0.5055,0.50565,6400000.0
2009-03-09 01:40:00,0.50568,0.50568,0.50568,0.50568,6400000.0
2009-03-09 01:41:00,0.50578,0.50578,0.50568,0.50568,6400000.0
2009-03-09 01:42:00,0.50573,0.50573,0.50573,0.50573,6400000.0
2009-03-09 01:43:00,0.50568,0.50573,0.50568,0.50573,6400000.0
2009-03-09 01:44:00,0.50568,0.50573,0.50568,0.5057,6400000.0
2009-03-09 01:45:00,0.50565,0.50565,0.50565,0.50565,6400000.0
2009-03-09 01:46:00,0.5057,0.5057,0.50565,0.50565,6400000.0
2009-03-09 01:47:00,0.5056,0.5056,0.50545,0.50545,6400000.0
2009-03-09 01:48:00,0.5055,0.50555,0.50528,0.50543,6400000.0
2009-03-09 01:49:00,0.50538,0.50538,0.50535,0.50535,6400000.0
2009-03-09 01:50:00,0.50538,0.50543,0.50538,0.50543,6400000.0
2009-03-09 01:51:00,0.50535,0.50535,0.50535,0.50535,6400000.0
2009-03-09 01:52:00,0.50533,0.50533,0.50528,0.50528,6400000.0
2009-03-09 01:53:00,0.5053,0.50533,0.50528,0.50528,6400000.0
2009-03-09 01:54:00,0.50533,0.50536,0.50525,0.5053,6400000.0
2009-03-09 01:55:00,0.50525,0.5053,0.50493,0.505,6400000.0
2009-03-09 01:56:00,0.50498,0.50503,0.50498,0.505,6400000.0
2009-03-09 01:57:00,0.50495,0.50505,0.50493,0.50493,6400000.0
2009-03-09 01:58:00,0.5048,0.5048,0.5046,0.5048,6400000.0
2009-03-09 01:59:00,0.5047,0.5048,0.50455,0.50463,6400000.0
2009-03-09 02:00:00,0.505,0.505,0.505,0.505,6400000.0
2009-03-09 02:01:00,0.505,0.505,0.505,0.505,24800000.0
2009-03-09 02:02:00,0.505,0.505,0.505,0.505,3600000.0
2009-03-09 02:03:00,0.505,0.505,0.505,0.505,25200000.0
2009-03-09 02:04:00,0.505,0.505,0.505,0.505,3200000.0
2009-03-09 02:05:00,0.5046,0.50483,0.50453,0.50479,113200000.0
2009-03-09 02:06:00,0.50505,0.50505,0.50495,0.505,46200000.0
2009-03-09 02:07:00,0.50505,0.50505,0.50465,0.50465,55600000.0
2009-03-09 02:08:00,0.5045,0.5046,0.50445,0.50445,77000000.0
2009-03-09 02:09:00,0.5045,0.50525,0.5045,0.50455,106800000.0
2009-03-09 02:10:00,0.5046,0.5046,0.5046,0.5046,13600000.0
2009-03-09 02:11:00,0.5047,0.50515,0.5045,0.5047,73000000.0
2009-03-09 02:12:00,0.50465,0.50465,0.50465,0.50465,54800000.0
2009-03-09 02:13:00,0.50465,0.50465,0.50465,0.50465,5200000.0
2009-03-09 02:14:00,0.5048,0.5052,0.5048,0.50515,79000000.0
2009-03-09 02:15:00,0.50458,0.50465,0.50421,0.50448,80600000.0
2009-03-09 02:16:00,0.5053,0.5054,0.5053,0.5054,35600000.0
2009-03-09 02:17:00,0.50545,0.50575,0.5054,0.5054,140600000.0
2009-03-09 02:18:00,0.5053,0.5053,0.505,0.5052,46400000.0
2009-03-09 02:19:00,0.5052,0.5052,0.5052,0.5052,6800000.0
2009-03-09 02:20:00,0.5053,0.50605,0.5053,0.50595,32200000.0
2009-03-09 02:21:00,0.50595,0.50595,0.5056,0.5056,26200000.0
2009-03-09 02:22:00,0.5057,0.50575,0.50555,0.50555,41200000.0
2009-03-09 02:23:00,0.50555,0.5056,0.5055,0.5055,49600000.0
2009-03-09 02:24:00,0.5055,0.5055,0.5055,0.5055,14800000.0
2009-03-09 02:25:00,0.5051,0.50515,0.5051,0.5051,47600000.0
2009-03-09 02:26:00,0.50481,0.50501,0.50441,0.50462,40400000.0
2009-03-09 02:27:00,0.50515,0.5052,0.5051,0.5051,69400000.0
2009-03-09 02:28:00,0.5052,0.5052,0.5052,0.5052,19200000.0
2009-03-09 02:29:00,0.5052,0.5053,0.50515,0.5053,66200000.0
2009-03-09 02:30:00,0.5053,0.5053,0.5051,0.5051,40200000.0
2009-03-09 02:31:00,0.5052,0.5053,0.5052,0.5053,11000000.0
2009-03-09 02:32:00,0.5053,0.5054,0.505,0.5054,112400000.0
2009-03-09 02:33:00,0.50565,0.5057,0.50525,0.5057,59400000.0
2009-03-09 02:34:00,0.5057,0.5057,0.5054,0.5054,39400000.0
2009-03-09 02:35:00,0.5054,0.5054,0.5054,0.5054,17200000.0
2009-03-09 02:36:00,0.5054,0.50545,0.5054,0.50545,13600000.0
2009-03-09 02:37:00,0.50545,0.50555,0.50545,0.50555,6400000.0
2009-03-09 02:38:00,0.50565,0.50565,0.50565,0.50565,3200000.0
2009-03-09 02:39:00,0.50565,0.50575,0.50565,0.50575,21200000.0
2009-03-09 02:40:00,0.50575,0.50585,0.50575,0.5058,39400000.0
2009-03-09 02:41:00,0.5058,0.5059,0.5057,0.5057,17200000.0
2009-03-09 02:42:00,0.5058,0.5059,0.5058,0.5058,8200000.0
2009-03-09 02:43:00,0.50585,0.5059,0.5057,0.5058,9200000.0
2009-03-09 02:44:00,0.5058,0.5058,0.5057,0.5058,15000000.0
2009-03-09 02:45:00,0.5057,0.5057,0.5057,0.5057,13000000.0
2009-03-09 02:46:00,0.5058,0.5058,0.5058,0.5058,6800000.0
2009-03-09 02:47:00,0.5057,0.5057,0.5057,0.5057,42400000.0
2009-03-09 02:48:00,0.5057,0.50585,0.5055,0.5056,73400000.0
2009-03-09 02:49:00,0.5056,0.5056,0.5056,0.5056,6800000.0
2009-03-09 02:50:00,0.50565,0.50565,0.50565,0.50565,3200000.0
2009-03-09 02:51:00,0.5056,0.5056,0.5056,0.5056,20400000.0
2009-03-09 02:52:00,0.5056,0.5056,0.5055,0.5055,13600000.0
2009-03-09 02:53:00,0.5056,0.5056,0.5055,0.5055,18200000.0
2009-03-09 02:54:00,0.5055,0.5056,0.5055,0.5055,63400000.0
2009-03-09 02:55:00,0.5055,0.50555,0.50495,0.5051,110200000.0
2009-03-09 02:56:00,0.5051,0.5052,0.5051,0.5052,5000000.0
2009-03-09 02:57:00,0.50515,0.50525,0.5051,0.5051,18800000.0
2009-03-09 02:58:00,0.50505,0.50505,0.5048,0.505,177200000.0
2009-03-09 02:59:00,0.50495,0.505,0.5048,0.50485,128400000.0
2009-03-09 03:00:00,0.5049,0.5049,0.5048,0.5048,91400000.0
2009-03-09 03:01:00,0.5048,0.50485,0.5048,0.50485,78400000.0
2009-03-09 03:02:00,0.50485,0.50485,0.5048,0.5048,15800000.0
2009-03-09 03:03:00,0.50485,0.5049,0.50485,0.5049,29000000.0
2009-03-09 03:04:00,0.5049,0.505,0.5049,0.505,41800000.0
2009-03-09 03:05:00,0.50495,0.5052,0.50495,0.5052,101200000.0
2009-03-09 03:06:00,0.50525,0.50525,0.505,0.505,60800000.0
2009-03-09 03:07:00,0.505,0.50515,0.50495,0.505,83400000.0
2009-03-09 03:08:00,0.5052,0.50525,0.5049,0.505,69400000.0
2009-03-09 03:09:00,0.50505,0.50515,0.5047,0.505,139400000.0
2009-03-09 03:10:00,0.50495,0.50525,0.5049,0.5049,74800000.0
2009-03-09 03:11:00,0.5051,0.5051,0.50465,0.5048,26600000.0
2009-03-09 03:12:00,0.50475,0.50505,0.50475,0.505,191000000.0
2009-03-09 03:13:00,0.505,0.50515,0.5048,0.505,70600000.0
2009-03-09 03:14:00,0.505,0.505,0.5032,0.5036,189000000.0
2009-03-09 03:15:00,0.5042,0.50485,0.5042,0.5045,136000000.0
2009-03-09 03:16:00,0.5045,0.5045,0.5041,0.5041,106400000.0
2009-03-09 03:17:00,0.5042,0.50445,0.5036,0.50435,251600000.0
2009-03-09 03:18:00,0.50435,0.50445,0.5043,0.5043,142799997.0
2009-03-09 03:19:00,0.5043,0.5044,0.50425,0.5044,43400000.0
2009-03-09 03:20:00,0.5044,0.5046,0.50435,0.5045,155400000.0
2009-03-09 03:21:00,0.50445,0.5047,0.50435,0.5047,111400000.0
2009-03-09 03:22:00,0.5047,0.50535,0.5047,0.5049,70000002.0
2009-03-09 03:23:00,0.505,0.50535,0.5048,0.50485,182200000.0
2009-03-09 03:24:00,0.50485,0.5054,0.50485,0.5052,129600000.0
2009-03-09 03:25:00,0.50545,0.5055,0.5053,0.5053,74800000.0
2009-03-09 03:26:00,0.5054,0.5054,0.5047,0.5047,229200000.0
2009-03-09 03:27:00,0.50485,0.50495,0.50485,0.5049,28400000.0
2009-03-09 03:28:00,0.5049,0.505,0.5049,0.505,87800000.0
2009-03-09 03:29:00,0.505,0.505,0.50425,0.50425,83600000.0
2009-03-09 03:30:00,0.5045,0.5047,0.5045,0.50465,31400000.0
2009-03-09 03:31:00,0.5047,0.5047,0.50465,0.50465,11200000.0
2009-03-09 03:32:00,0.50431,0.50445,0.50417,0.50426,35200000.0
2009-03-09 03:33:00,0.5047,0.5047,0.5047,0.5047,6400000.0
2009-03-09 03:34:00,0.5047,0.50505,0.5047,0.50505,141800000.0
2009-03-09 03:35:00,0.505,0.505,0.50495,0.50495,31600000.0
2009-03-09 03:36:00,0.5051,0.50515,0.5048,0.50515,115600000.0
2009-03-09 03:37:00,0.5052,0.5053,0.5051,0.5052,106600000.0
2009-03-09 03:38:00,0.5053,0.5054,0.5053,0.5054,18600000.0
2009-03-09 03:39:00,0.5054,0.5054,0.5053,0.5053,56600000.0
2009-03-09 03:40:00,0.5055,0.5055,0.50525,0.5053,46400000.0
2009-03-09 03:41:00,0.50525,0.5053,0.5052,0.50525,66800000.0
2009-03-09 03:42:00,0.5053,0.5053,0.5053,0.5053,19200000.0
2009-03-09 03:43:00,0.50525,0.50525,0.50525,0.50525,27200000.0
2009-03-09 03:44:00,0.50494,0.50513,0.5048,0.50497,44600000.0
2009-03-09 03:45:00,0.5053,0.5053,0.5052,0.5052,37000000.0
2009-03-09 03:46:00,0.5052,0.5054,0.5052,0.50525,151800000.0
2009-03-09 03:47:00,0.5054,0.5055,0.50515,0.50515,136600000.0
2009-03-09 03:48:00,0.50515,0.50515,0.50475,0.5051,47400000.0
2009-03-09 03:49:00,0.50515,0.50515,0.50515,0.50515,25600000.0
2009-03-09 03:50:00,0.5052,0.5052,0.5051,0.5051,8400000.0
2009-03-09 03:51:00,0.50515,0.50515,0.5047,0.50475,81000000.0
2009-03-09 03:52:00,0.50475,0.50475,0.5047,0.5047,6000000.0
2009-03-09 03:53:00,0.50465,0.50465,0.5046,0.5046,24000000.0
2009-03-09 03:54:00,0.50465,0.5047,0.50465,0.50465,10600000.0
2009-03-09 03:55:00,0.50448,0.50483,0.50424,0.50437,51600000.0
2009-03-09 03:56:00,0.50465,0.50465,0.50465,0.50465,6400000.0
2009-03-09 03:57:00,0.50445,0.50473,0.50429,0.50452,37600000.0
2009-03-09 03:58:00,0.5048,0.5049,0.50475,0.50485,52600000.0
2009-03-09 03:59:00,0.5049,0.5049,0.5049,0.5049,3200000.0
2009-03-09 04:00:00,0.5049,0.5049,0.5047,0.5047,20800000.0
2009-03-09 04:01:00,0.50452,0.50455,0.50431,0.5044,22000000.0
2009-03-09 04:02:00,0.50475,0.50475,0.50475,0.50475,12400000.0
2009-03-09 04:03:00,0.50475,0.5049,0.50475,0.5049,36000000.0
2009-03-09 04:04:00,0.50455,0.5048,0.50441,0.50441,81800000.0
2009-03-09 04:05:00,0.5049,0.505,0.5049,0.505,19000000.0
2009-03-09 04:06:00,0.505,0.505,0.505,0.505,6400000.0
2009-03-09 04:07:00,0.505,0.505,0.505,0.505,6400000.0
2009-03-09 04:08:00,0.505,0.505,0.505,0.505,3200000.0
2009-03-09 04:09:00,0.505,0.505,0.505,0.505,3200000.0
2009-03-09 04:10:00,0.505,0.50505,0.505,0.50505,14400000.0
2009-03-09 04:11:00,0.50505,0.50505,0.505,0.505,6800000.0
2009-03-09 04:12:00,0.50505,0.50505,0.5047,0.5048,133600000.0
2009-03-09 04:13:00,0.50485,0.50505,0.50475,0.505,62400000.0
2009-03-09 04:14:00,0.50495,0.505,0.50495,0.505,35200000.0
2009-03-09 04:15:00,0.50495,0.50495,0.50425,0.50455,82400000.0
2009-03-09 04:16:00,0.50455,0.50485,0.50455,0.50465,53200000.0
2009-03-09 04:17:00,0.50465,0.50465,0.50465,0.50465,9600000.0
2009-03-09 04:18:00,0.50465,0.50465,0.50465,0.50465,12800000.0
2009-03-09 04:19:00,0.50465,0.50465,0.50415,0.5042,301200000.0
2009-03-09 04:20:00,0.5044,0.5045,0.50425,0.5043,57400000.0
2009-03-09 04:21:00,0.50425,0.5043,0.5042,0.5042,28800000.0
2009-03-09 04:22:00,0.5043,0.50435,0.5043,0.5043,25600000.0
2009-03-09 04:23:00,0.5043,0.50435,0.5043,0.5043,74400000.0
2009-03-09 04:24:00,0.5043,0.5043,0.5043,0.5043,6400000.0
2009-03-09 04:25:00,0.50435,0.50435,0.50425,0.50425,30200000.0
2009-03-09 04:26:00,0.5042,0.5042,0.5041,0.50415,41200000.0
2009-03-09 04:27:00,0.5042,0.5043,0.50415,0.50415,36400000.0
2009-03-09 04:28:00,0.5042,0.50425,0.5041,0.5041,61600000.0
2009-03-09 04:29:00,0.5042,0.5042,0.50405,0.50415,50000000.0
2009-03-09 04:30:00,0.5043,0.5043,0.50425,0.5043,47200000.0
2009-03-09 04:31:00,0.50392,0.50412,0.50385,0.50385,15000000.0
2009-03-09 04:32:00,0.5043,0.5043,0.5043,0.5043,14000000.0
2009-03-09 04:33:00,0.50369,0.50391,0.50364,0.50387,76200000.0
2009-03-09 04:34:00,0.50425,0.50425,0.50425,0.50425,21000000.0
2009-03-09 04:35:00,0.5043,0.5043,0.5043,0.5043,14000000.0
2009-03-09 04:36:00,0.5043,0.5043,0.5043,0.5043,9600000.0
2009-03-09 04:37:00,0.5037,0.50398,0.50363,0.50398,51400000.0
2009-03-09 04:38:00,0.50389,0.50403,0.50385,0.50385,16400000.0
2009-03-09 04:39:00,0.5043,0.5043,0.50425,0.50425,10200000.0
2009-03-09 04:40:00,0.50381,0.50403,0.50358,0.50403,35200000.0
2009-03-09 04:41:00,0.50425,0.5043,0.5042,0.50425,49000000.0
2009-03-09 04:42:00,0.50425,0.5043,0.504,0.504,33800000.0
2009-03-09 04:43:00,0.504,0.504,0.504,0.504,3200000.0
2009-03-09 04:44:00,0.504,0.504,0.504,0.504,3200000.0
2009-03-09 04:45:00,0.50376,0.50388,0.50368,0.50387,32400000.0
2009-03-09 04:46:00,0.50359,0.50386,0.50353,0.50367,59200000.0
2009-03-09 04:47:00,0.50348,0.50376,0.50343,0.5037,28000000.0
2009-03-09 04:48:00,0.50355,0.50396,0.50347,0.50385,51000000.0
2009-03-09 04:49:00,0.504,0.504,0.504,0.504,9200000.0
2009-03-09 04:50:00,0.50346,0.50365,0.50319,0.50325,68600000.0
2009-03-09 04:51:00,0.504,0.50425,0.504,0.50425,16400000.0
2009-03-09 04:52:00,0.50415,0.50415,0.504,0.50415,19800000.0
2009-03-09 04:53:00,0.50415,0.50425,0.50415,0.5042,61200000.0
2009-03-09 04:54:00,0.50415,0.5042,0.504,0.504,25600000.0
2009-03-09 04:55:00,0.5042,0.5043,0.5042,0.5043,9600000.0
2009-03-09 04:56:00,0.50425,0.50425,0.504,0.5042,23000000.0
2009-03-09 04:57:00,0.5044,0.50445,0.5042,0.5042,25200000.0
2009-03-09 04:58:00,0.50388,0.50412,0.50379,0.50396,47000000.0
2009-03-09 04:59:00,0.50415,0.5042,0.504,0.5042,29000000.0
2009-03-09 05:00:00,0.5042,0.5042,0.504,0.504,23800000.0
2009-03-09 05:01:00,0.50395,0.504,0.5037,0.5038,93800000.0
2009-03-09 05:02:00,0.5038,0.5038,0.5037,0.5038,65600000.0
2009-03-09 05:03:00,0.5035,0.5035,0.50345,0.50345,8000000.0
2009-03-09 05:04:00,0.5037,0.50395,0.50365,0.50375,100400000.0
2009-03-09 05:05:00,0.5037,0.5037,0.5037,0.5037,23400000.0
2009-03-09 05:06:00,0.50355,0.50375,0.50325,0.50325,20600000.0
2009-03-09 05:07:00,0.5037,0.50395,0.5036,0.5036,56400000.0
2009-03-09 05:08:00,0.50365,0.50365,0.50365,0.50365,4600000.0
2009-03-09 05:09:00,0.5038,0.50395,0.50365,0.5039,81400000.0
2009-03-09 05:10:00,0.50415,0.50425,0.50375,0.50375,38400000.0
2009-03-09 05:11:00,0.50375,0.50395,0.50375,0.50395,14200000.0
2009-03-09 05:12:00,0.50364,0.50404,0.50364,0.50369,40800000.0
2009-03-09 05:13:00,0.50415,0.50425,0.5041,0.50425,80800000.0
2009-03-09 05:14:00,0.50425,0.50425,0.50425,0.50425,2800000.0
2009-03-09 05:15:00,0.50367,0.50408,0.50367,0.5037,152800000.0
2009-03-09 05:16:00,0.50378,0.50408,0.50378,0.50392,88800000.0
2009-03-09 05:17:00,0.50386,0.504,0.50372,0.50389,29200000.0
2009-03-09 05:18:00,0.50343,0.50388,0.50343,0.50362,31200000.0
2009-03-09 05:19:00,0.50425,0.50425,0.50425,0.50425,2800000.0
2009-03-09 05:20:00,0.5041,0.50415,0.5041,0.50415,22000000.0
2009-03-09 05:21:00,0.50415,0.50415,0.50415,0.50415,3200000.0
2009-03-09 05:22:00,0.50383,0.50386,0.50352,0.50352,24400000.0
2009-03-09 05:23:00,0.50415,0.50415,0.5037,0.50385,65800000.0
2009-03-09 05:24:00,0.50365,0.50365,0.5035,0.50355,18800000.0
2009-03-09 05:25:00,0.50385,0.50385,0.5035,0.50355,23400000.0
2009-03-09 05:26:00,0.5036,0.5036,0.5036,0.5036,20000000.0
2009-03-09 05:27:00,0.5036,0.50365,0.5036,0.50365,16200000.0
2009-03-09 05:28:00,0.50355,0.50365,0.50355,0.50355,44800000.0
2009-03-09 05:29:00,0.50375,0.50375,0.50355,0.50355,38400000.0
2009-03-09 05:30:00,0.5035,0.50355,0.50345,0.50345,30000000.0
2009-03-09 05:31:00,0.5034,0.50345,0.50315,0.50315,34800000.0
2009-03-09 05:32:00,0.50315,0.50315,0.50315,0.50315,9600000.0
2009-03-09 05:33:00,0.50315,0.50315,0.50285,0.50285,153400000.0
2009-03-09 05:34:00,0.50285,0.50305,0.50285,0.50305,18000000.0
2009-03-09 05:35:00,0.50292,0.50292,0.50274,0.50274,14800000.0
2009-03-09 05:36:00,0.5029,0.5029,0.50275,0.50275,44800000.0
2009-03-09 05:37:00,0.50265,0.50265,0.5021,0.5022,69600000.0
2009-03-09 05:38:00,0.5024,0.50245,0.5021,0.5022,35000000.0
2009-03-09 05:39:00,0.50235,0.5024,0.5022,0.5024,40400000.0
2009-03-09 05:40:00,0.50205,0.5022,0.5013,0.5013,98000000.0
2009-03-09 05:41:00,0.50135,0.502,0.5013,0.5019,81400000.0
2009-03-09 05:42:00,0.502,0.5022,0.5018,0.5018,23600000.0
2009-03-09 05:43:00,0.5019,0.502,0.5019,0.502,70000000.0
2009-03-09 05:44:00,0.502,0.502,0.502,0.502,40000000.0
2009-03-09 05:45:00,0.502,0.5022,0.502,0.5022,27200000.0
2009-03-09 05:46:00,0.5022,0.50225,0.50205,0.50225,23400000.0
2009-03-09 05:47:00,0.50171,0.5019,0.50165,0.50168,23000000.0
2009-03-09 05:48:00,0.50225,0.50225,0.50225,0.50225,3200000.0
2009-03-09 05:49:00,0.50225,0.5024,0.50225,0.5024,28800000.0
2009-03-09 05:50:00,0.5024,0.5024,0.5024,0.5024,6400000.0
2009-03-09 05:51:00,0.5024,0.50255,0.5024,0.50255,9600000.0
2009-03-09 05:52:00,0.50255,0.50265,0.50255,0.50265,9600000.0
2009-03-09 05:53:00,0.50235,0.50241,0.50231,0.50236,85800000.0
2009-03-09 05:54:00,0.50255,0.50265,0.50255,0.50265,6800000.0
2009-03-09 05:55:00,0.50255,0.50255,0.50255,0.50255,3200000.0
2009-03-09 05:56:00,0.50255,0.50255,0.5021,0.5021,70800000.0
2009-03-09 05:57:00,0.5023,0.5023,0.5023,0.5023,16000000.0
2009-03-09 05:58:00,0.50225,0.5023,0.502,0.502,42800000.0
2009-03-09 05:59:00,0.502,0.502,0.502,0.502,3600000.0
2009-03-09 06:00:00,0.50164,0.50227,0.50164,0.50227,52600000.0
2009-03-09 06:01:00,0.5022,0.5022,0.5022,0.5022,10000000.0
2009-03-09 06:02:00,0.50179,0.50205,0.50154,0.50185,85600000.0
2009-03-09 06:03:00,0.5024,0.5024,0.5022,0.5022,10200000.0
2009-03-09 06:04:00,0.5023,0.5026,0.5023,0.5024,34800000.0
2009-03-09 06:05:00,0.50235,0.5025,0.5023,0.5025,29200000.0
2009-03-09 06:06:00,0.5021,0.50244,0.50201,0.50209,130800000.0
2009-03-09 06:07:00,0.5025,0.5025,0.5025,0.5025,5000000.0
2009-03-09 06:08:00,0.50226,0.50227,0.50207,0.50207,69600000.0
2009-03-09 06:09:00,0.50265,0.50265,0.50265,0.50265,6400000.0
2009-03-09 06:10:00,0.50265,0.5027,0.50265,0.5027,6400000.0
2009-03-09 06:11:00,0.50238,0.5026,0.50192,0.50229,21200000.0
2009-03-09 06:12:00,0.50265,0.50265,0.50265,0.50265,22400000.0
2009-03-09 06:13:00,0.5027,0.5036,0.5027,0.5036,58000000.0
2009-03-09 06:14:00,0.5036,0.5037,0.5026,0.5029,104400000.0
2009-03-09 06:15:00,0.503,0.50345,0.503,0.50345,30600000.0
2009-03-09 06:16:00,0.50315,0.5032,0.503,0.503,34600000.0
2009-03-09 06:17:00,0.503,0.5032,0.503,0.5032,7800000.0
2009-03-09 06:18:00,0.50315,0.50315,0.503,0.503,13000000.0
2009-03-09 06:19:00,0.503,0.503,0.503,0.503,5000000.0
2009-03-09 06:20:00,0.503,0.503,0.503,0.503,3000000.0
2009-03-09 06:21:00,0.503,0.503,0.503,0.503,4600000.0
2009-03-09 06:22:00,0.5029,0.50295,0.50275,0.50275,39200000.0
2009-03-09 06:23:00,0.50275,0.50275,0.50255,0.50255,46000000.0
2009-03-09 06:24:00,0.50207,0.50239,0.50203,0.50224,22600000.0
2009-03-09 06:25:00,0.50224,0.50244,0.50208,0.50244,42400000.0
2009-03-09 06:26:00,0.50226,0.50244,0.50203,0.50229,27600000.0
2009-03-09 06:27:00,0.50255,0.50255,0.5025,0.5025,12800000.0
2009-03-09 06:28:00,0.50208,0.50225,0.50208,0.50219,67200000.0
2009-03-09 06:29:00,0.50213,0.5023,0.50213,0.5023,12000000.0
2009-03-09 06:30:00,0.5025,0.5025,0.5021,0.5021,49000000.0
2009-03-09 06:31:00,0.5022,0.5022,0.5022,0.5022,3200000.0
2009-03-09 06:32:00,0.50185,0.50201,0.50171,0.502,41800000.0
2009-03-09 06:33:00,0.5022,0.5023,0.5022,0.5023,4600000.0
2009-03-09 06:34:00,0.5022,0.5023,0.502,0.502,35200000.0
2009-03-09 06:35:00,0.5021,0.5021,0.5021,0.5021,8400000.0
2009-03-09 06:36:00,0.5021,0.5021,0.50205,0.5021,19200000.0
2009-03-09 06:37:00,0.50215,0.50245,0.502,0.50235,93600000.0
2009-03-09 06:38:00,0.50235,0.50245,0.50215,0.50245,76200000.0
2009-03-09 06:39:00,0.50245,0.50245,0.5022,0.5022,35000000.0
2009-03-09 06:40:00,0.5018,0.50232,0.5017,0.50188,93200000.0
2009-03-09 06:41:00,0.5023,0.5023,0.5022,0.5022,9600000.0
2009-03-09 06:42:00,0.50177,0.5019,0.50174,0.50181,26800000.0
2009-03-09 06:43:00,0.5022,0.5022,0.502,0.502,11600000.0
2009-03-09 06:44:00,0.50173,0.5018,0.50158,0.5018,26800000.0
2009-03-09 06:45:00,0.50175,0.50185,0.5017,0.50185,44400000.0
2009-03-09 06:46:00,0.50215,0.50225,0.5021,0.5021,12400000.0
2009-03-09 06:47:00,0.5021,0.5022,0.5021,0.5021,12400000.0
2009-03-09 06:48:00,0.5021,0.5021,0.5021,0.5021,1800000.0
2009-03-09 06:49:00,0.5022,0.5022,0.5021,0.5021,4800000.0
2009-03-09 06:50:00,0.50166,0.50203,0.5016,0.50173,29200000.0
2009-03-09 06:51:00,0.5021,0.5021,0.50205,0.50205,11800000.0
2009-03-09 06:52:00,0.50195,0.502,0.50195,0.50195,149200000.0
2009-03-09 06:53:00,0.50195,0.50195,0.5018,0.50185,50400000.0
2009-03-09 06:54:00,0.50175,0.50175,0.50175,0.50175,5000000.0
2009-03-09 06:55:00,0.50149,0.5017,0.50138,0.50138,25200000.0
2009-03-09 06:56:00,0.50175,0.50175,0.5017,0.5017,20000000.0
2009-03-09 06:57:00,0.50158,0.50158,0.50124,0.50146,70600000.0
2009-03-09 06:58:00,0.5017,0.50175,0.50165,0.50165,24800000.0
2009-03-09 06:59:00,0.5017,0.50175,0.5017,0.50175,9600000.0
2009-03-09 07:00:00,0.5018,0.5021,0.50175,0.50185,64400000.0
2009-03-09 07:01:00,0.5018,0.50225,0.50175,0.50225,38200000.0
2009-03-09 07:02:00,0.5024,0.50245,0.50205,0.50215,73400000.0
2009-03-09 07:03:00,0.50168,0.50191,0.50167,0.50167,28600000.0
2009-03-09 07:04:00,0.5023,0.50275,0.50225,0.50275,48200000.0
2009-03-09 07:05:00,0.50275,0.50275,0.50275,0.50275,14400000.0
2009-03-09 07:06:00,0.50275,0.50275,0.50275,0.50275,27200000.0
2009-03-09 07:07:00,0.50285,0.50295,0.50275,0.50275,38400000.0
2009-03-09 07:08:00,0.50255,0.50275,0.50255,0.50275,9600000.0
2009-03-09 07:09:00,0.50275,0.50275,0.50275,0.50275,38400000.0
2009-03-09 07:10:00,0.50275,0.50275,0.50275,0.50275,16000000.0
2009-03-09 07:11:00,0.50275,0.50305,0.50275,0.50305,41600000.0
2009-03-09 07:12:00,0.503,0.5031,0.50275,0.50275,68600000.0
2009-03-09 07:13:00,0.50275,0.5031,0.50275,0.50275,60600000.0
2009-03-09 07:14:00,0.50233,0.50273,0.50232,0.50265,77800000.0
2009-03-09 07:15:00,0.50254,0.50262,0.50249,0.50249,17600000.0
2009-03-09 07:16:00,0.50285,0.503,0.50275,0.503,47800000.0
2009-03-09 07:17:00,0.503,0.5031,0.503,0.50305,43000000.0
2009-03-09 07:18:00,0.5031,0.5031,0.50295,0.50305,74400000.0
2009-03-09 07:19:00,0.50305,0.5033,0.50275,0.5032,122200000.0
2009-03-09 07:20:00,0.5032,0.5032,0.50305,0.5032,30800000.0
2009-03-09 07:21:00,0.5031,0.5031,0.50285,0.50285,39800000.0
2009-03-09 07:22:00,0.503,0.503,0.503,0.503,3200000.0
2009-03-09 07:23:00,0.50295,0.503,0.50285,0.50285,28800000.0
2009-03-09 07:24:00,0.50295,0.50295,0.50295,0.50295,6400000.0
2009-03-09 07:25:00,0.50295,0.50295,0.50285,0.50295,14800000.0
2009-03-09 07:26:00,0.50272,0.50285,0.50246,0.50285,62000000.0
2009-03-09 07:27:00,0.50271,0.50271,0.50244,0.50244,14400000.0
2009-03-09 07:28:00,0.503,0.503,0.50285,0.5029,38400000.0
2009-03-09 07:29:00,0.50295,0.50295,0.50295,0.50295,16000000.0
2009-03-09 07:30:00,0.50295,0.50295,0.50285,0.50285,20800000.0
2009-03-09 07:31:00,0.50285,0.503,0.50285,0.50295,29200000.0
2009-03-09 07:32:00,0.50285,0.50285,0.50285,0.50285,8400000.0
2009-03-09 07:33:00,0.50241,0.50265,0.50235,0.50243,79800000.0
2009-03-09 07:34:00,0.5028,0.50295,0.5028,0.50295,35200000.0
2009-03-09 07:35:00,0.50252,0.50266,0.50245,0.50249,63200000.0
2009-03-09 07:36:00,0.50305,0.50305,0.50305,0.50305,3200000.0
2009-03-09 07:37:00,0.50265,0.50287,0.50254,0.50287,106200000.0
2009-03-09 07:38:00,0.503,0.50305,0.50285,0.50285,80200000.0
2009-03-09 07:39:00,0.50305,0.50305,0.50285,0.50295,31400000.0
2009-03-09 07:40:00,0.50285,0.50295,0.50285,0.50295,19000000.0
2009-03-09 07:41:00,0.50305,0.50305,0.50295,0.50295,9600000.0
2009-03-09 07:42:00,0.50285,0.50295,0.50285,0.50285,29000000.0
2009-03-09 07:43:00,0.50305,0.50305,0.50285,0.50285,16800000.0
2009-03-09 07:44:00,0.50295,0.50305,0.5028,0.50285,79000000.0
2009-03-09 07:45:00,0.5028,0.50295,0.5021,0.5021,287600000.0
2009-03-09 07:46:00,0.5021,0.5021,0.5018,0.502,74400000.0
2009-03-09 07:47:00,0.502,0.50215,0.502,0.50215,7400000.0
2009-03-09 07:48:00,0.50225,0.50225,0.502,0.5022,41600000.0
2009-03-09 07:49:00,0.5023,0.5026,0.50225,0.5024,32800000.0
2009-03-09 07:50:00,0.5023,0.50275,0.5023,0.50275,19200000.0
2009-03-09 07:51:00,0.5027,0.5027,0.5027,0.5027,76799998.0
2009-03-09 07:52:00,0.5026,0.50265,0.5022,0.5023,71600000.0
2009-03-09 07:53:00,0.5023,0.50255,0.5022,0.5022,105200000.0
2009-03-09 07:54:00,0.5023,0.50255,0.5022,0.5024,61600000.0
2009-03-09 07:55:00,0.5025,0.5025,0.5025,0.5025,9600000.0
2009-03-09 07:56:00,0.5025,0.5025,0.5025,0.5025,6400000.0
2009-03-09 07:57:00,0.5025,0.50265,0.5025,0.50265,54200000.0
2009-03-09 07:58:00,0.50265,0.50265,0.5025,0.5025,11600000.0
2009-03-09 07:59:00,0.50255,0.50255,0.50215,0.50215,23600000.0
2009-03-09 08:00:00,0.50215,0.5022,0.50185,0.50185,29000000.0
2009-03-09 08:01:00,0.50195,0.50225,0.5019,0.50225,164200000.0
2009-03-09 08:02:00,0.5023,0.5023,0.5023,0.5023,6400000.0
2009-03-09 08:03:00,0.50225,0.50225,0.50205,0.50225,17400000.0
2009-03-09 08:04:00,0.50225,0.5023,0.50225,0.5023,6400000.0
2009-03-09 08:05:00,0.50199,0.50199,0.50166,0.50198,60000000.0
2009-03-09 08:06:00,0.50215,0.50215,0.502,0.502,30000000.0
2009-03-09 08:07:00,0.502,0.502,0.502,0.502,6400000.0
2009-03-09 08:08:00,0.50195,0.502,0.50195,0.502,22800000.0
2009-03-09 08:09:00,0.502,0.502,0.502,0.502,3200000.0
2009-03-09 08:10:00,0.50165,0.50195,0.50161,0.50182,157800000.0
2009-03-09 08:11:00,0.50195,0.50205,0.50165,0.50175,64800000.0
2009-03-09 08:12:00,0.5018,0.5019,0.5018,0.5019,4000000.0
2009-03-09 08:13:00,0.5018,0.5018,0.5018,0.5018,3600000.0
2009-03-09 08:14:00,0.502,0.502,0.502,0.502,10800000.0
2009-03-09 08:15:00,0.502,0.502,0.502,0.502,3600000.0
2009-03-09 08:16:00,0.502,0.502,0.50145,0.5015,60600000.0
2009-03-09 08:17:00,0.5015,0.50155,0.5014,0.50145,114800000.0
2009-03-09 08:18:00,0.5014,0.50165,0.5014,0.50165,316199999.0
2009-03-09 08:19:00,0.50165,0.50165,0.5015,0.5016,20000000.0
2009-03-09 08:20:00,0.50127,0.50127,0.50116,0.50116,10600000.0
2009-03-09 08:21:00,0.50145,0.50145,0.50145,0.50145,6800000.0
2009-03-09 08:22:00,0.50145,0.5016,0.50145,0.50145,8200000.0
2009-03-09 08:23:00,0.5015,0.5015,0.5015,0.5015,2000000.0
2009-03-09 08:24:00,0.50145,0.5015,0.50145,0.5015,10400000.0
2009-03-09 08:25:00,0.50165,0.50165,0.5015,0.5015,10800000.0
2009-03-09 08:26:00,0.50165,0.50175,0.50165,0.50175,13200000.0
2009-03-09 08:27:00,0.50175,0.50175,0.50175,0.50175,3200000.0
2009-03-09 08:28:00,0.50175,0.5019,0.50175,0.50175,63400000.0
2009-03-09 08:29:00,0.5017,0.50175,0.5017,0.50175,25600000.0
2009-03-09 08:30:00,0.5018,0.5018,0.5018,0.5018,27000000.0
2009-03-09 08:31:00,0.5018,0.5018,0.5018,0.5018,63200000.0
2009-03-09 08:32:00,0.50185,0.50195,0.5018,0.5018,102600000.0
2009-03-09 08:33:00,0.50185,0.50185,0.50185,0.50185,14200000.0
2009-03-09 08:34:00,0.50185,0.50205,0.50185,0.50205,50400000.0
2009-03-09 08:35:00,0.50205,0.50215,0.50205,0.50205,18200000.0
2009-03-09 08:36:00,0.5021,0.50215,0.50205,0.50205,56800000.0
2009-03-09 08:37:00,0.50205,0.5023,0.50205,0.50205,77000000.0
2009-03-09 08:38:00,0.50205,0.50205,0.50185,0.50185,96000000.0
2009-03-09 08:39:00,0.50185,0.50185,0.50175,0.50175,327399991.0
2009-03-09 08:40:00,0.50175,0.50205,0.50175,0.50205,107400000.0
2009-03-09 08:41:00,0.5021,0.50225,0.5018,0.5022,297800001.0
2009-03-09 08:42:00,0.5022,0.5022,0.50195,0.50195,15600000.0
2009-03-09 08:43:00,0.5022,0.5022,0.5021,0.5022,19800000.0
2009-03-09 08:44:00,0.50189,0.50204,0.5018,0.50189,62000000.0
2009-03-09 08:45:00,0.5021,0.50215,0.5019,0.5019,38200000.0
2009-03-09 08:46:00,0.5019,0.5019,0.5019,0.5019,6400000.0
2009-03-09 08:47:00,0.502,0.502,0.502,0.502,9600000.0
2009-03-09 08:48:00,0.50195,0.50215,0.5018,0.5021,88800000.0
2009-03-09 08:49:00,0.50215,0.50215,0.50215,0.50215,12800000.0
2009-03-09 08:50:00,0.50215,0.50215,0.50185,0.5019,81600000.0
2009-03-09 08:51:00,0.5019,0.5021,0.5019,0.5021,43600000.0
2009-03-09 08:52:00,0.50163,0.50193,0.50156,0.50176,43200000.0
2009-03-09 08:53:00,0.50195,0.50195,0.50195,0.50195,6600000.0
2009-03-09 08:54:00,0.50179,0.50198,0.50179,0.50184,142399999.0
2009-03-09 08:55:00,0.50205,0.5021,0.502,0.5021,43200000.0
2009-03-09 08:56:00,0.50193,0.50193,0.50187,0.50187,5600000.0
2009-03-09 08:57:00,0.50215,0.50215,0.502,0.50205,28800000.0
2009-03-09 08:58:00,0.5021,0.50225,0.5021,0.50225,19200000.0
2009-03-09 08:59:00,0.50215,0.50225,0.50215,0.50215,18000000.0
2009-03-09 09:00:00,0.50225,0.50225,0.502,0.50205,28000000.0
2009-03-09 09:01:00,0.50205,0.50205,0.5015,0.50165,91800000.0
2009-03-09 09:02:00,0.50165,0.50165,0.5015,0.50155,112000000.0
2009-03-09 09:03:00,0.5015,0.5019,0.5015,0.50165,54000000.0
2009-03-09 09:04:00,0.5018,0.50215,0.50155,0.5016,58800000.0
2009-03-09 09:05:00,0.5016,0.5016,0.50145,0.50155,77200000.0
2009-03-09 09:06:00,0.5016,0.5016,0.50145,0.5015,33400000.0
2009-03-09 09:07:00,0.5015,0.5015,0.5007,0.50085,178400000.0
2009-03-09 09:08:00,0.50085,0.5013,0.50085,0.50105,118400000.0
2009-03-09 09:09:00,0.50105,0.50175,0.50105,0.5017,339200000.0
2009-03-09 09:10:00,0.5017,0.50175,0.50145,0.50155,177400000.0
2009-03-09 09:11:00,0.5016,0.50195,0.50145,0.50195,109600000.0
2009-03-09 09:12:00,0.5019,0.50195,0.5015,0.50155,102400000.0
2009-03-09 09:13:00,0.5017,0.5017,0.50115,0.5013,249000000.0
2009-03-09 09:14:00,0.5013,0.5014,0.5012,0.5014,83200000.0
2009-03-09 09:15:00,0.5012,0.50135,0.5012,0.5013,120800000.0
2009-03-09 09:16:00,0.5015,0.50155,0.5013,0.5014,267400001.0
2009-03-09 09:17:00,0.5014,0.5015,0.50125,0.50145,121400000.0
2009-03-09 09:18:00,0.50155,0.50155,0.5015,0.5015,3600000.0
2009-03-09 09:19:00,0.5015,0.5015,0.5013,0.5013,10000000.0
2009-03-09 09:20:00,0.5013,0.5015,0.5013,0.5014,39000000.0
2009-03-09 09:21:00,0.50155,0.5017,0.50135,0.5017,71800000.0
2009-03-09 09:22:00,0.50175,0.502,0.50175,0.50195,48000000.0
2009-03-09 09:23:00,0.5021,0.5022,0.5019,0.5021,124300000.0
2009-03-09 09:24:00,0.5021,0.5024,0.5021,0.5024,61000000.0
2009-03-09 09:25:00,0.5024,0.50255,0.5023,0.5023,38000000.0
2009-03-09 09:26:00,0.5023,0.5023,0.5023,0.5023,6400000.0
2009-03-09 09:27:00,0.5023,0.5023,0.5023,0.5023,3200000.0
2009-03-09 09:28:00,0.50227,0.50234,0.50182,0.50182,34800000.0
2009-03-09 09:29:00,0.5023,0.5023,0.5021,0.5021,59200000.0
2009-03-09 09:30:00,0.5021,0.5021,0.5021,0.5021,3200000.0
2009-03-09 09:31:00,0.50205,0.50205,0.50205,0.50205,3200000.0
2009-03-09 09:32:00,0.50215,0.50215,0.5021,0.5021,88000000.0
2009-03-09 09:33:00,0.50205,0.50205,0.50205,0.50205,20000000.0
2009-03-09 09:34:00,0.50215,0.50245,0.50195,0.5022,130400000.0
2009-03-09 09:35:00,0.5022,0.5023,0.5021,0.50225,79400000.0
2009-03-09 09:36:00,0.50225,0.5024,0.5022,0.50225,107600000.0
2009-03-09 09:37:00,0.50225,0.50235,0.50225,0.50225,35000000.0
2009-03-09 09:38:00,0.50225,0.50245,0.50225,0.5024,87000000.0
2009-03-09 09:39:00,0.5024,0.5024,0.50225,0.50225,22400000.0
2009-03-09 09:40:00,0.50245,0.50245,0.50245,0.50245,44600000.0
2009-03-09 09:41:00,0.50245,0.5028,0.50235,0.5024,143000000.0
2009-03-09 09:42:00,0.50255,0.50255,0.50255,0.50255,9600000.0
2009-03-09 09:43:00,0.50245,0.5027,0.50245,0.5027,46000000.0
2009-03-09 09:44:00,0.5026,0.5026,0.50255,0.50255,50000000.0
2009-03-09 09:45:00,0.50255,0.50305,0.50255,0.50305,120200001.0
2009-03-09 09:46:00,0.50305,0.50335,0.5027,0.5031,157800000.0
2009-03-09 09:47:00,0.5032,0.5035,0.50295,0.50325,332800000.0
2009-03-09 09:48:00,0.50325,0.50325,0.5032,0.5032,130200000.0
2009-03-09 09:49:00,0.5032,0.5034,0.5031,0.5031,85400000.0
2009-03-09 09:50:00,0.5031,0.5033,0.5026,0.5031,145000000.0
2009-03-09 09:51:00,0.50315,0.50355,0.503,0.503,104600000.0
2009-03-09 09:52:00,0.50305,0.50305,0.5027,0.5027,55600000.0
2009-03-09 09:53:00,0.5027,0.5027,0.50255,0.5027,50000000.0
2009-03-09 09:54:00,0.5027,0.5027,0.50255,0.50255,22400000.0
2009-03-09 09:55:00,0.5026,0.50275,0.5025,0.50265,118000000.0
2009-03-09 09:56:00,0.50265,0.5029,0.50265,0.5028,42800000.0
2009-03-09 09:57:00,0.5028,0.5028,0.5027,0.5027,51600000.0
2009-03-09 09:58:00,0.5027,0.5028,0.5027,0.5028,11600000.0
2009-03-09 09:59:00,0.50265,0.5028,0.50255,0.5028,253000000.0
2009-03-09 10:00:00,0.5028,0.5028,0.5028,0.5028,40600000.0
2009-03-09 10:01:00,0.5028,0.5028,0.5028,0.5028,30400000.0
2009-03-09 10:02:00,0.5028,0.5028,0.5025,0.5025,119400000.0
2009-03-09 10:03:00,0.5025,0.5026,0.5025,0.5025,115400000.0
2009-03-09 10:04:00,0.5025,0.5026,0.5025,0.5026,61600000.0
2009-03-09 10:05:00,0.5026,0.5026,0.5026,0.5026,49200000.0
2009-03-09 10:06:00,0.5026,0.5026,0.5026,0.5026,6400000.0
2009-03-09 10:07:00,0.5026,0.5026,0.5022,0.5023,102600000.0
2009-03-09 10:08:00,0.5023,0.5023,0.5022,0.5022,23800000.0
2009-03-09 10:09:00,0.5022,0.5022,0.5022,0.5022,6400000.0
2009-03-09 10:10:00,0.5022,0.5022,0.5022,0.5022,88000000.0
2009-03-09 10:11:00,0.5022,0.5022,0.5022,0.5022,63000000.0
2009-03-09 10:12:00,0.5022,0.5022,0.5022,0.5022,56000000.0
2009-03-09 10:13:00,0.5022,0.50225,0.5022,0.5022,117600000.0
2009-03-09 10:14:00,0.50215,0.5023,0.50215,0.50215,140200000.0
2009-03-09 10:15:00,0.50215,0.5022,0.502,0.5022,92400000.0
2009-03-09 10:16:00,0.5021,0.5021,0.50205,0.5021,18000000.0
2009-03-09 10:17:00,0.5021,0.5021,0.502,0.502,15600000.0
2009-03-09 10:18:00,0.502,0.5022,0.50195,0.50205,122200000.0
2009-03-09 10:19:00,0.50205,0.5021,0.5019,0.502,297400000.0
2009-03-09 10:20:00,0.50185,0.5019,0.50155,0.50165,153600000.0
2009-03-09 10:21:00,0.50165,0.50165,0.50065,0.50075,503199999.0
2009-03-09 10:22:00,0.5007,0.50095,0.5007,0.50095,304800000.0
2009-03-09 10:23:00,0.50095,0.50095,0.50095,0.50095,4000000.0
2009-03-09 10:24:00,0.50095,0.501,0.5009,0.5009,172000000.0
2009-03-09 10:25:00,0.5009,0.50135,0.5008,0.50115,226800000.0
2009-03-09 10:26:00,0.5011,0.50115,0.501,0.501,111000000.0
2009-03-09 10:27:00,0.501,0.5011,0.50095,0.50095,134600000.0
2009-03-09 10:28:00,0.501,0.5011,0.5008,0.501,154600000.0
2009-03-09 10:29:00,0.501,0.501,0.50065,0.50065,161600000.0
2009-03-09 10:30:00,0.50065,0.50075,0.50045,0.50075,51000000.0
2009-03-09 10:31:00,0.50065,0.5008,0.50045,0.50075,74800000.0
2009-03-09 10:32:00,0.50075,0.5008,0.50055,0.50055,200600000.0
2009-03-09 10:33:00,0.50055,0.5006,0.50025,0.50035,158400000.0
2009-03-09 10:34:00,0.50045,0.50055,0.50035,0.50035,30400000.0
2009-03-09 10:35:00,0.50025,0.50035,0.50025,0.50025,44000000.0
2009-03-09 10:36:00,0.50025,0.50025,0.50025,0.50025,3200000.0
2009-03-09 10:37:00,0.50025,0.5004,0.50025,0.50025,22400000.0
2009-03-09 10:38:00,0.50035,0.50045,0.5002,0.50045,76000000.0
2009-03-09 10:39:00,0.50055,0.50055,0.50055,0.50055,9600000.0
2009-03-09 10:40:00,0.50055,0.50055,0.50045,0.50045,19200000.0
2009-03-09 10:41:00,0.5006,0.5007,0.50035,0.50045,39600000.0
2009-03-09 10:42:00,0.50005,0.50037,0.49992,0.50027,84600000.0
2009-03-09 10:43:00,0.5005,0.50055,0.50045,0.50045,41600000.0
2009-03-09 10:44:00,0.5006,0.5006,0.50055,0.5006,8200000.0
2009-03-09 10:45:00,0.50055,0.5006,0.50055,0.5006,38200000.0
2009-03-09 10:46:00,0.5006,0.5006,0.50055,0.50055,14000000.0
2009-03-09 10:47:00,0.50055,0.50075,0.50055,0.5006,31000000.0
2009-03-09 10:48:00,0.5006,0.5006,0.5006,0.5006,2000000.0
2009-03-09 10:49:00,0.50045,0.50045,0.5001,0.5001,113200000.0
2009-03-09 10:50:00,0.5001,0.5002,0.5001,0.5001,122200000.0
2009-03-09 10:51:00,0.5001,0.50025,0.5001,0.50025,13200000.0
2009-03-09 10:52:00,0.50035,0.50075,0.5003,0.50075,34000000.0
2009-03-09 10:53:00,0.5008,0.50105,0.50065,0.50065,41200000.0
2009-03-09 10:54:00,0.50055,0.50055,0.50055,0.50055,19200000.0
2009-03-09 10:55:00,0.50045,0.50045,0.50015,0.50015,22000000.0
2009-03-09 10:56:00,0.5003,0.5003,0.50015,0.5003,34800000.0
2009-03-09 10:57:00,0.50025,0.5004,0.5002,0.5004,34400000.0
2009-03-09 10:58:00,0.5004,0.5005,0.5004,0.50045,22400000.0
2009-03-09 10:59:00,0.50055,0.50055,0.50055,0.50055,3200000.0
2009-03-09 11:00:00,0.50055,0.50055,0.50045,0.50045,27800000.0
2009-03-09 11:01:00,0.5004,0.5004,0.50025,0.5003,12400000.0
2009-03-09 11:02:00,0.50025,0.50025,0.50025,0.50025,6000000.0
2009-03-09 11:03:00,0.50025,0.50025,0.5,0.5,45000000.0
2009-03-09 11:04:00,0.5,0.5,0.5,0.5,21600000.0
2009-03-09 11:05:00,0.50005,0.5002,0.49975,0.49975,110799999.0
2009-03-09 11:06:00,0.4997,0.5,0.49955,0.49965,140200000.0
2009-03-09 11:07:00,0.4997,0.4998,0.49965,0.49975,55600000.0
2009-03-09 11:08:00,0.49965,0.49975,0.49965,0.49965,134600000.0
2009-03-09 11:09:00,0.4997,0.4997,0.49935,0.49945,100200000.0
2009-03-09 11:10:00,0.49935,0.4995,0.49935,0.4994,267800000.0
2009-03-09 11:11:00,0.49935,0.4994,0.49865,0.49865,328199999.0
2009-03-09 11:12:00,0.49865,0.49875,0.49845,0.4986,104600000.0
2009-03-09 11:13:00,0.49875,0.49875,0.49855,0.49855,93000000.0
2009-03-09 11:14:00,0.49855,0.49865,0.49855,0.49865,92800000.0
2009-03-09 11:15:00,0.49865,0.49865,0.49865,0.49865,54400000.0
2009-03-09 11:16:00,0.49865,0.49865,0.49835,0.49845,82600000.0
2009-03-09 11:17:00,0.4984,0.4984,0.4982,0.49835,91900000.0
2009-03-09 11:18:00,0.49835,0.49845,0.49835,0.49845,19200000.0
2009-03-09 11:19:00,0.49845,0.49845,0.49825,0.49835,208200000.0
2009-03-09 11:20:00,0.4984,0.49845,0.4984,0.4984,59200000.0
2009-03-09 11:21:00,0.4984,0.4986,0.49825,0.4986,86200000.0
2009-03-09 11:22:00,0.4986,0.499,0.4985,0.499,98200000.0
2009-03-09 11:23:00,0.499,0.49955,0.49885,0.4993,244400000.0
2009-03-09 11:24:00,0.49925,0.4993,0.49905,0.49905,164800000.0
2009-03-09 11:25:00,0.49905,0.49905,0.49875,0.49895,58200000.0
2009-03-09 11:26:00,0.49895,0.4991,0.4988,0.49885,80600000.0
2009-03-09 11:27:00,0.49885,0.49895,0.49855,0.49875,119199999.0
2009-03-09 11:28:00,0.49875,0.49885,0.49875,0.49885,30000000.0
2009-03-09 11:29:00,0.49905,0.49905,0.4987,0.499,70800000.0
2009-03-09 11:30:00,0.499,0.499,0.49815,0.4985,181400000.0
2009-03-09 11:31:00,0.4985,0.4986,0.4981,0.49855,94000000.0
2009-03-09 11:32:00,0.49855,0.49855,0.49825,0.4984,51600000.0
2009-03-09 11:33:00,0.4984,0.4984,0.49825,0.49835,103200000.0
2009-03-09 11:34:00,0.4984,0.49845,0.4983,0.49835,84800000.0
2009-03-09 11:35:00,0.4984,0.4987,0.4983,0.49835,83900000.0
2009-03-09 11:36:00,0.49835,0.4984,0.4983,0.4984,59800000.0
2009-03-09 11:37:00,0.4986,0.4989,0.4985,0.4989,244000000.0
2009-03-09 11:38:00,0.4989,0.4991,0.4988,0.49895,152600000.0
2009-03-09 11:39:00,0.4989,0.499,0.4989,0.49895,34800000.0
2009-03-09 11:40:00,0.499,0.49935,0.499,0.49935,24400000.0
2009-03-09 11:41:00,0.4993,0.4993,0.49915,0.49915,20000000.0
2009-03-09 11:42:00,0.4992,0.49925,0.49905,0.49905,54200000.0
2009-03-09 11:43:00,0.49905,0.49905,0.49885,0.49885,32600000.0
2009-03-09 11:44:00,0.49885,0.4989,0.49875,0.49875,155200000.0
2009-03-09 11:45:00,0.49875,0.4989,0.49875,0.49875,103600000.0
2009-03-09 11:46:00,0.49875,0.49885,0.49875,0.49885,72200000.0
2009-03-09 11:47:00,0.49895,0.499,0.49875,0.4988,47400000.0
2009-03-09 11:48:00,0.49875,0.49885,0.49875,0.49875,81200000.0
2009-03-09 11:49:00,0.49875,0.49875,0.49865,0.4987,86400000.0
2009-03-09 11:50:00,0.4987,0.4988,0.49825,0.49825,124800000.0
2009-03-09 11:51:00,0.4982,0.49835,0.4981,0.4983,142400000.0
2009-03-09 11:52:00,0.4983,0.4984,0.4981,0.49815,52800000.0
2009-03-09 11:53:00,0.4982,0.4982,0.4981,0.49815,54400000.0
2009-03-09 11:54:00,0.49815,0.4983,0.49815,0.4983,87200000.0
2009-03-09 11:55:00,0.4982,0.4986,0.49815,0.49845,101400000.0
2009-03-09 11:56:00,0.4984,0.4984,0.4983,0.4983,66800000.0
2009-03-09 11:57:00,0.4983,0.4984,0.4983,0.49835,108000000.0
2009-03-09 11:58:00,0.4983,0.49835,0.49825,0.49835,169000000.0
2009-03-09 11:59:00,0.49835,0.49845,0.49835,0.4984,71600000.0
2009-03-09 12:00:00,0.4984,0.4988,0.49835,0.4987,87000000.0
2009-03-09 12:01:00,0.4987,0.4992,0.4987,0.49915,140200000.0
2009-03-09 12:02:00,0.4991,0.4992,0.49865,0.49865,43800000.0
2009-03-09 12:03:00,0.4988,0.4989,0.49845,0.4986,92000000.0
2009-03-09 12:04:00,0.4986,0.4987,0.4982,0.4985,141800000.0
2009-03-09 12:05:00,0.4985,0.4985,0.4983,0.4984,59000000.0
2009-03-09 12:06:00,0.4984,0.4989,0.4984,0.49885,154200000.0
2009-03-09 12:07:00,0.499,0.499,0.49885,0.4989,32000000.0
2009-03-09 12:08:00,0.4988,0.4988,0.4987,0.49875,21200000.0
2009-03-09 12:09:00,0.49875,0.4989,0.4987,0.49875,39400000.0
2009-03-09 12:10:00,0.4988,0.4988,0.4984,0.49865,143000000.0
2009-03-09 12:11:00,0.49865,0.49865,0.49815,0.4984,46400000.0
2009-03-09 12:12:00,0.4984,0.4985,0.49835,0.4985,28400000.0
2009-03-09 12:13:00,0.49855,0.4988,0.4985,0.49855,52400000.0
2009-03-09 12:14:00,0.4986,0.49885,0.49855,0.4987,69000000.0
2009-03-09 12:15:00,0.4987,0.49875,0.49865,0.4987,55000000.0
2009-03-09 12:16:00,0.49875,0.4988,0.49875,0.4988,57800000.0
2009-03-09 12:17:00,0.49875,0.4988,0.4983,0.49835,92400000.0
2009-03-09 12:18:00,0.4984,0.4988,0.4983,0.49875,95000000.0
2009-03-09 12:19:00,0.4989,0.499,0.4987,0.499,53000000.0
2009-03-09 12:20:00,0.499,0.499,0.4989,0.4989,86400000.0
2009-03-09 12:21:00,0.4989,0.4989,0.4989,0.4989,40800000.0
2009-03-09 12:22:00,0.49875,0.49883,0.49867,0.4988,180200000.0
2009-03-09 12:23:00,0.49885,0.4989,0.4982,0.4987,133200000.0
2009-03-09 12:24:00,0.49865,0.49865,0.4985,0.4986,38800000.0
2009-03-09 12:25:00,0.4986,0.4986,0.49845,0.49845,49000000.0
2009-03-09 12:26:00,0.49845,0.4989,0.49845,0.4988,44200000.0
2009-03-09 12:27:00,0.4988,0.49885,0.4987,0.4988,45800000.0
2009-03-09 12:28:00,0.4988,0.4988,0.49845,0.49855,103600000.0
2009-03-09 12:29:00,0.4986,0.49875,0.49835,0.49845,221200000.0
2009-03-09 12:30:00,0.49845,0.4986,0.49835,0.49835,36000000.0
2009-03-09 12:31:00,0.49845,0.4985,0.49845,0.49845,24000000.0
2009-03-09 12:32:00,0.49845,0.4985,0.49815,0.49835,137600000.0
2009-03-09 12:33:00,0.49835,0.4985,0.4983,0.4983,43400000.0
2009-03-09 12:34:00,0.49845,0.49845,0.49815,0.49825,77600000.0
2009-03-09 12:35:00,0.49835,0.4984,0.49825,0.4983,63600000.0
2009-03-09 12:36:00,0.4983,0.4984,0.4983,0.4984,6600000.0
2009-03-09 12:37:00,0.49845,0.4986,0.49845,0.49845,17800000.0
2009-03-09 12:38:00,0.49845,0.49845,0.49825,0.4983,22400000.0
2009-03-09 12:39:00,0.49825,0.4983,0.49825,0.4983,12000000.0
2009-03-09 12:40:00,0.4983,0.4985,0.49805,0.4981,102800000.0
2009-03-09 12:41:00,0.49815,0.49835,0.49815,0.49835,26000000.0
2009-03-09 12:42:00,0.49835,0.49845,0.49825,0.49835,45600000.0
2009-03-09 12:43:00,0.49835,0.49845,0.49835,0.4984,43400000.0
2009-03-09 12:44:00,0.4984,0.49845,0.4984,0.4984,36600000.0
2009-03-09 12:45:00,0.4984,0.4985,0.4983,0.49845,75000000.0
2009-03-09 12:46:00,0.49845,0.49845,0.49835,0.49835,17400000.0
2009-03-09 12:47:00,0.49835,0.49835,0.4979,0.4979,280199998.0
2009-03-09 12:48:00,0.4981,0.4981,0.49775,0.49775,578599989.0
2009-03-09 12:49:00,0.49775,0.49775,0.49755,0.49755,67800000.0
2009-03-09 12:50:00,0.49755,0.49755,0.49735,0.4974,106000000.0
2009-03-09 12:51:00,0.4973,0.4973,0.49718,0.49718,12000000.0
2009-03-09 12:52:00,0.49735,0.49745,0.49735,0.49745,22000000.0
2009-03-09 12:53:00,0.49745,0.49745,0.49735,0.4974,31400000.0
2009-03-09 12:54:00,0.4974,0.4974,0.49735,0.49735,58200000.0
2009-03-09 12:55:00,0.49735,0.49765,0.49735,0.49735,94400000.0
2009-03-09 12:56:00,0.49735,0.49755,0.49735,0.49745,55200000.0
2009-03-09 12:57:00,0.49745,0.4975,0.4974,0.4975,14400000.0
2009-03-09 12:58:00,0.4975,0.4975,0.4974,0.4974,30000000.0
2009-03-09 12:59:00,0.4974,0.49745,0.4974,0.49745,27600000.0
2009-03-09 13:00:00,0.49745,0.49755,0.4972,0.4972,66000000.0
2009-03-09 13:01:00,0.4972,0.4973,0.4972,0.4973,27600000.0
2009-03-09 13:02:00,0.49725,0.4973,0.49705,0.4971,52800000.0
2009-03-09 13:03:00,0.4971,0.49715,0.49695,0.49715,58800000.0
2009-03-09 13:04:00,0.49705,0.49705,0.49695,0.49705,25800000.0
2009-03-09 13:05:00,0.497,0.49715,0.497,0.4971,126799998.0
2009-03-09 13:06:00,0.49705,0.4973,0.49705,0.4973,19600000.0
2009-03-09 13:07:00,0.4973,0.4974,0.49715,0.49715,33200000.0
2009-03-09 13:08:00,0.4971,0.4978,0.4971,0.4974,100200001.0
2009-03-09 13:09:00,0.4974,0.4974,0.49735,0.49735,21600000.0
2009-03-09 13:10:00,0.49735,0.49755,0.49735,0.49755,69800000.0
2009-03-09 13:11:00,0.4975,0.49765,0.49745,0.49755,78800000.0
2009-03-09 13:12:00,0.49755,0.49785,0.4975,0.49765,137000000.0
2009-03-09 13:13:00,0.49765,0.4982,0.49765,0.49815,129400000.0
2009-03-09 13:14:00,0.49815,0.49825,0.4976,0.4976,155000000.0
2009-03-09 13:15:00,0.49755,0.49805,0.4974,0.49795,272600000.0
2009-03-09 13:16:00,0.49795,0.498,0.49795,0.498,87400000.0
2009-03-09 13:17:00,0.498,0.498,0.4978,0.4979,120400000.0
2009-03-09 13:18:00,0.4979,0.49795,0.49775,0.49795,37400000.0
2009-03-09 13:19:00,0.49795,0.49795,0.49775,0.49795,151200000.0
2009-03-09 13:20:00,0.49795,0.49815,0.49765,0.498,157200000.0
2009-03-09 13:21:00,0.498,0.498,0.49775,0.49785,82600000.0
2009-03-09 13:22:00,0.4979,0.498,0.49785,0.49795,69600000.0
2009-03-09 13:23:00,0.4979,0.4979,0.49765,0.4977,65000000.0
2009-03-09 13:24:00,0.4977,0.49785,0.4975,0.49775,73800000.0
2009-03-09 13:25:00,0.49775,0.49805,0.49775,0.4979,250200000.0
2009-03-09 13:26:00,0.4979,0.4979,0.4979,0.4979,16000000.0
2009-03-09 13:27:00,0.4979,0.49795,0.4979,0.49795,19600000.0
2009-03-09 13:28:00,0.498,0.49865,0.498,0.49865,217599998.0
2009-03-09 13:29:00,0.49865,0.49865,0.4985,0.4986,292800000.0
2009-03-09 13:30:00,0.4986,0.4986,0.49845,0.49855,121800000.0
2009-03-09 13:31:00,0.49855,0.49855,0.4979,0.4981,289200001.0
2009-03-09 13:32:00,0.4981,0.4981,0.49785,0.49805,120600000.0
2009-03-09 13:33:00,0.49815,0.49815,0.49795,0.49795,53200000.0
2009-03-09 13:34:00,0.49795,0.49795,0.49785,0.49795,30400000.0
2009-03-09 13:35:00,0.49795,0.49805,0.49795,0.49805,13600000.0
2009-03-09 13:36:00,0.49805,0.4981,0.49805,0.49805,24000000.0
2009-03-09 13:37:00,0.49805,0.49825,0.49805,0.49825,36600000.0
2009-03-09 13:38:00,0.49825,0.49825,0.49795,0.4981,101800000.0
2009-03-09 13:39:00,0.49805,0.4981,0.498,0.4981,34400000.0
2009-03-09 13:40:00,0.4981,0.4981,0.49785,0.49785,23000000.0
2009-03-09 13:41:00,0.49785,0.49795,0.49775,0.4978,133800000.0
2009-03-09 13:42:00,0.4979,0.4979,0.49775,0.4979,108600000.0
2009-03-09 13:43:00,0.4981,0.4981,0.4979,0.49795,42400000.0
2009-03-09 13:44:00,0.498,0.49835,0.49785,0.4981,152800000.0
2009-03-09 13:45:00,0.49795,0.4981,0.4979,0.4979,79800000.0
2009-03-09 13:46:00,0.4979,0.498,0.4979,0.498,95400000.0
2009-03-09 13:47:00,0.49805,0.4982,0.49805,0.49805,46200000.0
2009-03-09 13:48:00,0.49805,0.4981,0.49805,0.4981,12000000.0
2009-03-09 13:49:00,0.49825,0.4983,0.4981,0.49815,28200000.0
2009-03-09 13:50:00,0.49815,0.49815,0.498,0.4981,75600000.0
2009-03-09 13:51:00,0.4981,0.4982,0.4979,0.4982,85600000.0
2009-03-09 13:52:00,0.4982,0.4982,0.498,0.4981,30600000.0
2009-03-09 13:53:00,0.4981,0.4983,0.49775,0.4982,85200000.0
2009-03-09 13:54:00,0.49805,0.49805,0.49765,0.49765,91000000.0
2009-03-09 13:55:00,0.49765,0.49765,0.49735,0.4974,104400000.0
2009-03-09 13:56:00,0.4974,0.4974,0.4974,0.4974,12600000.0
2009-03-09 13:57:00,0.49735,0.4975,0.4973,0.4973,129000000.0
2009-03-09 13:58:00,0.4973,0.4974,0.4973,0.4973,83200000.0
2009-03-09 13:59:00,0.49735,0.4976,0.49725,0.49735,102800000.0
2009-03-09 14:00:00,0.49725,0.49735,0.4971,0.4972,189000000.0
2009-03-09 14:01:00,0.4972,0.4973,0.49705,0.49705,193000000.0
2009-03-09 14:02:00,0.49715,0.4973,0.4971,0.49715,151600000.0
2009-03-09 14:03:00,0.49715,0.49715,0.497,0.497,57200000.0
2009-03-09 14:04:00,0.49705,0.4973,0.497,0.4972,68200000.0
2009-03-09 14:05:00,0.4972,0.4973,0.49685,0.49705,128200000.0
2009-03-09 14:06:00,0.497,0.49705,0.4966,0.49685,196800000.0
2009-03-09 14:07:00,0.49685,0.49715,0.4966,0.49715,156400000.0
2009-03-09 14:08:00,0.49705,0.49715,0.49705,0.49715,18400000.0
2009-03-09 14:09:00,0.49725,0.49725,0.49695,0.4972,57600000.0
2009-03-09 14:10:00,0.49715,0.49715,0.49655,0.4966,136200000.0
2009-03-09 14:11:00,0.4967,0.49725,0.49665,0.49725,268200000.0
2009-03-09 14:12:00,0.4972,0.49725,0.49685,0.497,45000000.0
2009-03-09 14:13:00,0.49695,0.49695,0.49695,0.49695,5200000.0
2009-03-09 14:14:00,0.49695,0.49705,0.49695,0.49695,22800000.0
2009-03-09 14:15:00,0.497,0.4975,0.49685,0.49705,155600000.0
2009-03-09 14:16:00,0.49705,0.4971,0.4969,0.497,94800000.0
2009-03-09 14:17:00,0.497,0.49705,0.49695,0.497,47200000.0
2009-03-09 14:18:00,0.4968,0.49704,0.49663,0.49674,105200000.0
2009-03-09 14:19:00,0.49695,0.497,0.4969,0.497,60600000.0
2009-03-09 14:20:00,0.497,0.4973,0.4969,0.49695,201800000.0
2009-03-09 14:21:00,0.49705,0.49715,0.49695,0.49705,78400000.0
2009-03-09 14:22:00,0.49705,0.49705,0.49695,0.49705,54600000.0
2009-03-09 14:23:00,0.49715,0.49715,0.49705,0.49705,22400000.0
2009-03-09 14:24:00,0.497,0.49705,0.49695,0.49705,28600000.0
2009-03-09 14:25:00,0.4967,0.49683,0.49666,0.49682,34000000.0
2009-03-09 14:26:00,0.4969,0.49693,0.49654,0.4967,104600000.0
2009-03-09 14:27:00,0.49705,0.49725,0.49695,0.49725,109800000.0
2009-03-09 14:28:00,0.49725,0.49725,0.497,0.497,70200000.0
2009-03-09 14:29:00,0.497,0.49705,0.49655,0.4968,227400000.0
2009-03-09 14:30:00,0.49685,0.49685,0.4967,0.4967,55200000.0
2009-03-09 14:31:00,0.4967,0.49695,0.4963,0.4963,192200000.0
2009-03-09 14:32:00,0.49655,0.4968,0.4965,0.49655,67000000.0
2009-03-09 14:33:00,0.49655,0.49655,0.4962,0.49655,124600000.0
2009-03-09 14:34:00,0.49645,0.49655,0.49645,0.4965,53600000.0
2009-03-09 14:35:00,0.49645,0.49655,0.49645,0.49655,55000000.0
2009-03-09 14:36:00,0.49655,0.49675,0.49645,0.49675,120000000.0
2009-03-09 14:37:00,0.49675,0.4968,0.4964,0.4967,215000000.0
2009-03-09 14:38:00,0.4967,0.4967,0.49645,0.49655,86000000.0
2009-03-09 14:39:00,0.49645,0.49645,0.49645,0.49645,15000000.0
2009-03-09 14:40:00,0.4965,0.4965,0.4957,0.4957,332600002.0
2009-03-09 14:41:00,0.49575,0.49595,0.49565,0.49565,112800000.0
2009-03-09 14:42:00,0.49565,0.4957,0.49555,0.49555,185000000.0
2009-03-09 14:43:00,0.49555,0.49565,0.49545,0.4955,394800018.0
2009-03-09 14:44:00,0.4952,0.49535,0.49505,0.49525,151400000.0
2009-03-09 14:45:00,0.49525,0.4954,0.49495,0.4951,147600000.0
2009-03-09 14:46:00,0.4951,0.4952,0.4949,0.4951,85000000.0
2009-03-09 14:47:00,0.4951,0.49565,0.4951,0.4954,323199999.0
2009-03-09 14:48:00,0.4954,0.49565,0.49515,0.49525,242400001.0
2009-03-09 14:49:00,0.49525,0.4953,0.4951,0.4952,327600000.0
2009-03-09 14:50:00,0.4952,0.49545,0.49515,0.4954,192400000.0
2009-03-09 14:51:00,0.49545,0.49545,0.4952,0.4953,34800000.0
2009-03-09 14:52:00,0.4952,0.4953,0.4948,0.495,260000000.0
2009-03-09 14:53:00,0.495,0.495,0.4941,0.4943,269800000.0
2009-03-09 14:54:00,0.4943,0.4945,0.4941,0.4943,209600000.0
2009-03-09 14:55:00,0.4943,0.49455,0.49415,0.49425,194800000.0
2009-03-09 14:56:00,0.49425,0.49455,0.49425,0.49435,63400000.0
2009-03-09 14:57:00,0.4944,0.49455,0.49415,0.4942,59200000.0
2009-03-09 14:58:00,0.4942,0.4951,0.4942,0.4946,171200000.0
2009-03-09 14:59:00,0.49445,0.49465,0.49425,0.49435,145600000.0
2009-03-09 15:00:00,0.4944,0.4946,0.49435,0.4945,90600000.0
2009-03-09 15:01:00,0.4945,0.4952,0.4945,0.4949,265400000.0
2009-03-09 15:02:00,0.49495,0.49545,0.49465,0.4953,176000000.0
2009-03-09 15:03:00,0.4954,0.4954,0.4953,0.4953,11200000.0
2009-03-09 15:04:00,0.4953,0.4953,0.49495,0.49495,94400000.0
2009-03-09 15:05:00,0.49505,0.4952,0.49495,0.49495,38600000.0
2009-03-09 15:06:00,0.49495,0.4951,0.49435,0.49435,287600000.0
2009-03-09 15:07:00,0.49435,0.4945,0.49415,0.4945,227800000.0
2009-03-09 15:08:00,0.4945,0.495,0.4942,0.49435,166800000.0
2009-03-09 15:09:00,0.49435,0.4946,0.4941,0.4942,212600003.0
2009-03-09 15:10:00,0.4944,0.4944,0.49415,0.4942,82400000.0
2009-03-09 15:11:00,0.4942,0.4945,0.4942,0.49425,208600000.0
2009-03-09 15:12:00,0.4943,0.49465,0.4943,0.49465,219400000.0
2009-03-09 15:13:00,0.49465,0.4947,0.49425,0.49425,96400000.0
2009-03-09 15:14:00,0.49425,0.49455,0.49425,0.4945,44200000.0
2009-03-09 15:15:00,0.4945,0.4947,0.4945,0.49465,124000000.0
2009-03-09 15:16:00,0.49465,0.49475,0.49455,0.49465,146800000.0
2009-03-09 15:17:00,0.4947,0.49495,0.49465,0.49465,269999997.0
2009-03-09 15:18:00,0.49475,0.495,0.49475,0.49475,160400000.0
2009-03-09 15:19:00,0.49475,0.49495,0.49475,0.49475,139000000.0
2009-03-09 15:20:00,0.4948,0.4949,0.49475,0.49475,114000000.0
2009-03-09 15:21:00,0.49475,0.49475,0.49475,0.49475,133400000.0
2009-03-09 15:22:00,0.49475,0.49495,0.49475,0.49475,68800000.0
2009-03-09 15:23:00,0.49485,0.495,0.49485,0.495,30000000.0
2009-03-09 15:24:00,0.495,0.49525,0.49495,0.49515,53200000.0
2009-03-09 15:25:00,0.49515,0.49575,0.49515,0.49575,66400000.0
2009-03-09 15:26:00,0.49565,0.4958,0.49565,0.49575,51600000.0
2009-03-09 15:27:00,0.49575,0.4958,0.4955,0.49555,144000000.0
2009-03-09 15:28:00,0.49555,0.49575,0.49555,0.49575,158000000.0
2009-03-09 15:29:00,0.49575,0.49585,0.49565,0.49565,56600000.0
2009-03-09 15:30:00,0.49565,0.496,0.49565,0.4959,306199997.0
2009-03-09 15:31:00,0.49585,0.49635,0.49575,0.49605,502400000.0
2009-03-09 15:32:00,0.4961,0.4964,0.4958,0.4961,334400000.0
2009-03-09 15:33:00,0.49595,0.49595,0.4957,0.4959,248400000.0
2009-03-09 15:34:00,0.4959,0.49625,0.4959,0.49605,223400000.0
2009-03-09 15:35:00,0.49605,0.4965,0.49595,0.49645,186400000.0
2009-03-09 15:36:00,0.49645,0.49645,0.49635,0.49635,151600000.0
2009-03-09 15:37:00,0.4964,0.4964,0.49635,0.4964,102800000.0
2009-03-09 15:38:00,0.49635,0.49635,0.4958,0.496,119600000.0
2009-03-09 15:39:00,0.496,0.49645,0.49595,0.49645,119600000.0
2009-03-09 15:40:00,0.49645,0.497,0.49645,0.4966,265400000.0
2009-03-09 15:41:00,0.4966,0.49755,0.4966,0.4973,135000000.0
2009-03-09 15:42:00,0.4973,0.49735,0.4966,0.4968,182600000.0
2009-03-09 15:43:00,0.4968,0.4972,0.49665,0.49695,254200000.0
2009-03-09 15:44:00,0.49695,0.4971,0.4966,0.49685,163800000.0
2009-03-09 15:45:00,0.49685,0.497,0.4966,0.4966,282200000.0
2009-03-09 15:46:00,0.4967,0.4973,0.4967,0.4972,180400000.0
2009-03-09 15:47:00,0.4972,0.49725,0.49675,0.4971,213200000.0
2009-03-09 15:48:00,0.4971,0.49735,0.49705,0.4971,320000000.0
2009-03-09 15:49:00,0.4971,0.4979,0.49705,0.4979,248200000.0
2009-03-09 15:50:00,0.4979,0.4979,0.4972,0.49765,97400000.0
2009-03-09 15:51:00,0.49765,0.4979,0.49755,0.49775,99600000.0
2009-03-09 15:52:00,0.49775,0.49775,0.49745,0.49745,69400000.0
2009-03-09 15:53:00,0.49745,0.49795,0.49745,0.49795,94400000.0
2009-03-09 15:54:00,0.49785,0.49795,0.4975,0.4975,215600000.0
2009-03-09 15:55:00,0.49755,0.49755,0.4972,0.4972,97200000.0
2009-03-09 15:56:00,0.4972,0.49745,0.4972,0.49725,93800000.0
2009-03-09 15:57:00,0.49725,0.49725,0.4968,0.4969,172400000.0
2009-03-09 15:58:00,0.49685,0.497,0.49675,0.4968,52400000.0
2009-03-09 15:59:00,0.4964,0.49675,0.49625,0.49635,130800000.0
2009-03-09 16:00:00,0.49635,0.4964,0.49635,0.4964,24600000.0
2009-03-09 16:01:00,0.4964,0.4964,0.4962,0.49625,17600000.0
2009-03-09 16:02:00,0.4962,0.49665,0.4962,0.49645,165999999.0
2009-03-09 16:03:00,0.4966,0.4973,0.4965,0.49685,352000000.0
2009-03-09 16:04:00,0.4971,0.4974,0.49705,0.49735,102800000.0
2009-03-09 16:05:00,0.49735,0.4975,0.49705,0.49745,136000000.0
2009-03-09 16:06:00,0.49745,0.4981,0.49745,0.4978,71000000.0
2009-03-09 16:07:00,0.49795,0.4983,0.49765,0.4982,124000000.0
2009-03-09 16:08:00,0.4982,0.49855,0.49795,0.49845,144800000.0
2009-03-09 16:09:00,0.49845,0.4985,0.49785,0.49785,185400000.0
2009-03-09 16:10:00,0.49785,0.49795,0.49785,0.49795,122600000.0
2009-03-09 16:11:00,0.49795,0.49825,0.49795,0.49805,140200000.0
2009-03-09 16:12:00,0.49805,0.49835,0.49805,0.4983,196200000.0
2009-03-09 16:13:00,0.49835,0.4986,0.49835,0.4985,47600000.0
2009-03-09 16:14:00,0.49855,0.49865,0.4983,0.4983,44600000.0
2009-03-09 16:15:00,0.49835,0.4985,0.49815,0.4985,89600000.0
2009-03-09 16:16:00,0.4985,0.49855,0.49845,0.4985,40800000.0
2009-03-09 16:17:00,0.4985,0.49855,0.4983,0.49845,154600000.0
2009-03-09 16:18:00,0.49845,0.4986,0.4983,0.4984,109200000.0
2009-03-09 16:19:00,0.49845,0.49845,0.49805,0.4983,165600000.0
2009-03-09 16:20:00,0.4983,0.4983,0.498,0.49805,97200000.0
2009-03-09 16:21:00,0.498,0.49805,0.4979,0.4979,31800000.0
2009-03-09 16:22:00,0.4978,0.4978,0.49755,0.4977,33000000.0
2009-03-09 16:23:00,0.4977,0.49805,0.49755,0.49755,57800000.0
2009-03-09 16:24:00,0.4976,0.49775,0.49755,0.4977,31800000.0
2009-03-09 16:25:00,0.4977,0.4983,0.4977,0.4983,82800000.0
2009-03-09 16:26:00,0.49825,0.4983,0.4978,0.4979,66600000.0
2009-03-09 16:27:00,0.4979,0.4979,0.4975,0.4977,29400000.0
2009-03-09 16:28:00,0.4977,0.4981,0.4977,0.498,135400000.0
2009-03-09 16:29:00,0.498,0.498,0.49775,0.49775,135200000.0
2009-03-09 16:30:00,0.49775,0.498,0.4976,0.4977,198200000.0
2009-03-09 16:31:00,0.4977,0.4979,0.49735,0.4976,151000000.0
2009-03-09 16:32:00,0.4976,0.498,0.4974,0.498,111600000.0
2009-03-09 16:33:00,0.49795,0.49795,0.49715,0.49715,183600000.0
2009-03-09 16:34:00,0.49715,0.49745,0.49705,0.49745,122000000.0
2009-03-09 16:35:00,0.49765,0.49785,0.49685,0.49685,322500000.0
2009-03-09 16:36:00,0.49675,0.49705,0.49675,0.497,89000000.0
2009-03-09 16:37:00,0.497,0.497,0.49635,0.49635,59800000.0
2009-03-09 16:38:00,0.4963,0.49685,0.49625,0.49685,99200000.0
2009-03-09 16:39:00,0.49685,0.49705,0.49675,0.4968,69200000.0
2009-03-09 16:40:00,0.49675,0.4968,0.4966,0.4967,163000000.0
2009-03-09 16:41:00,0.4968,0.4972,0.49675,0.4968,125200000.0
2009-03-09 16:42:00,0.49675,0.4968,0.4967,0.49675,21600000.0
2009-03-09 16:43:00,0.49675,0.4973,0.49675,0.49705,312200000.0
2009-03-09 16:44:00,0.49705,0.4973,0.49695,0.4971,159200000.0
2009-03-09 16:45:00,0.4971,0.4973,0.4971,0.4971,138200000.0
2009-03-09 16:46:00,0.4971,0.49745,0.4971,0.4973,94600000.0
2009-03-09 16:47:00,0.4973,0.49745,0.4972,0.4972,84200000.0
2009-03-09 16:48:00,0.4972,0.4973,0.4969,0.49695,115400000.0
2009-03-09 16:49:00,0.49695,0.49695,0.4967,0.4967,64600000.0
2009-03-09 16:50:00,0.4967,0.4972,0.4967,0.49715,146600000.0
2009-03-09 16:51:00,0.4972,0.4972,0.49695,0.49715,159200000.0
2009-03-09 16:52:00,0.4972,0.4974,0.4968,0.4974,90800000.0
2009-03-09 16:53:00,0.4974,0.4975,0.49725,0.49725,85600000.0
2009-03-09 16:54:00,0.4973,0.4974,0.4973,0.4974,55600000.0
2009-03-09 16:55:00,0.49745,0.49745,0.4973,0.49735,37600000.0
2009-03-09 16:56:00,0.49735,0.49735,0.4972,0.4972,60800000.0
2009-03-09 16:57:00,0.49725,0.49725,0.4971,0.4972,79000000.0
2009-03-09 16:58:00,0.4972,0.4972,0.49675,0.49715,81800000.0
2009-03-09 16:59:00,0.497,0.497,0.49685,0.49685,116400000.0
2009-03-09 17:00:00,0.4969,0.4969,0.4967,0.4969,226200000.0
2009-03-09 17:01:00,0.4969,0.4969,0.4968,0.4968,91400000.0
2009-03-09 17:02:00,0.4968,0.4969,0.49675,0.49675,196200000.0
2009-03-09 17:03:00,0.49675,0.49695,0.49665,0.4968,234800000.0
2009-03-09 17:04:00,0.49685,0.4969,0.49665,0.49665,189000000.0
2009-03-09 17:05:00,0.4967,0.4968,0.49665,0.49665,147200000.0
2009-03-09 17:06:00,0.49665,0.4967,0.49655,0.4967,111400000.0
2009-03-09 17:07:00,0.49655,0.4967,0.49655,0.49655,114000000.0
2009-03-09 17:08:00,0.4966,0.4967,0.49645,0.4966,74800000.0
2009-03-09 17:09:00,0.49645,0.49645,0.496,0.496,41800000.0
2009-03-09 17:10:00,0.4958,0.4965,0.4956,0.49625,212800001.0
2009-03-09 17:11:00,0.4964,0.4964,0.4962,0.4962,58200000.0
2009-03-09 17:12:00,0.49605,0.49605,0.49565,0.4958,159000000.0
2009-03-09 17:13:00,0.4958,0.49635,0.49575,0.49625,126400000.0
2009-03-09 17:14:00,0.49625,0.49645,0.4958,0.49645,184400000.0
2009-03-09 17:15:00,0.4965,0.4968,0.4959,0.49605,222700000.0
2009-03-09 17:16:00,0.49605,0.49645,0.496,0.49605,134200000.0
2009-03-09 17:17:00,0.4961,0.4961,0.49545,0.4956,239400000.0
2009-03-09 17:18:00,0.4956,0.49565,0.49545,0.49565,105900000.0
2009-03-09 17:19:00,0.49565,0.49565,0.49525,0.49525,97200000.0
2009-03-09 17:20:00,0.49525,0.4954,0.4952,0.4952,54000000.0
2009-03-09 17:21:00,0.4952,0.4959,0.4951,0.49555,147200000.0
2009-03-09 17:22:00,0.49555,0.4957,0.4955,0.49565,120000000.0
2009-03-09 17:23:00,0.49565,0.49595,0.49545,0.49575,139400000.0
2009-03-09 17:24:00,0.49585,0.49595,0.4956,0.49585,79800000.0
2009-03-09 17:25:00,0.4959,0.4963,0.4959,0.49605,166500000.0
2009-03-09 17:26:00,0.4961,0.4962,0.49585,0.4961,160400000.0
2009-03-09 17:27:00,0.4961,0.4962,0.4961,0.4961,45400000.0
2009-03-09 17:28:00,0.4961,0.4961,0.4961,0.4961,16400000.0
2009-03-09 17:29:00,0.4961,0.4961,0.4952,0.49535,219600000.0
2009-03-09 17:30:00,0.49545,0.4959,0.49545,0.4958,130000000.0
2009-03-09 17:31:00,0.4957,0.4957,0.49525,0.49525,164400000.0
2009-03-09 17:32:00,0.4952,0.49525,0.495,0.495,55600000.0
2009-03-09 17:33:00,0.495,0.4951,0.4946,0.49475,216200000.0
2009-03-09 17:34:00,0.49475,0.49505,0.4947,0.49495,181600000.0
2009-03-09 17:35:00,0.49495,0.495,0.49475,0.4948,82000000.0
2009-03-09 17:36:00,0.4948,0.49525,0.49475,0.49495,135800000.0
2009-03-09 17:37:00,0.49495,0.4951,0.49495,0.495,136000000.0
2009-03-09 17:38:00,0.4949,0.4956,0.49475,0.4955,106200000.0
2009-03-09 17:39:00,0.4955,0.49555,0.49485,0.49485,187600000.0
2009-03-09 17:40:00,0.4948,0.4948,0.4942,0.49455,274800000.0
2009-03-09 17:41:00,0.4946,0.4946,0.4943,0.49445,202800001.0
2009-03-09 17:42:00,0.4944,0.4944,0.4935,0.4937,292600000.0
2009-03-09 17:43:00,0.4937,0.4937,0.4934,0.4935,229400000.0
2009-03-09 17:44:00,0.4936,0.4945,0.49345,0.49445,209400000.0
2009-03-09 17:45:00,0.49445,0.49495,0.4944,0.49475,280800000.0
2009-03-09 17:46:00,0.49475,0.4949,0.4946,0.4947,106200000.0
2009-03-09 17:47:00,0.4948,0.4948,0.49395,0.494,444600002.0
2009-03-09 17:48:00,0.494,0.49445,0.49395,0.49445,224000000.0
2009-03-09 17:49:00,0.49445,0.49445,0.4939,0.494,101599999.0
2009-03-09 17:50:00,0.4939,0.494,0.4937,0.494,58400000.0
2009-03-09 17:51:00,0.494,0.494,0.4929,0.49345,337000001.0
2009-03-09 17:52:00,0.49345,0.4937,0.49325,0.4935,301200000.0
2009-03-09 17:53:00,0.4935,0.4935,0.493,0.4932,289400000.0
2009-03-09 17:54:00,0.4932,0.4937,0.4932,0.49365,155800000.0
2009-03-09 17:55:00,0.49365,0.49365,0.4931,0.4932,210600000.0
2009-03-09 17:56:00,0.4932,0.4932,0.4932,0.4932,17600000.0
2009-03-09 17:57:00,0.4932,0.4932,0.49315,0.4932,63800000.0
2009-03-09 17:58:00,0.4932,0.4932,0.493,0.493,37000000.0
2009-03-09 17:59:00,0.4931,0.4932,0.49215,0.49255,457400001.0
2009-03-09 18:00:00,0.4925,0.4933,0.4925,0.49295,293800000.0
2009-03-09 18:01:00,0.49295,0.493,0.49265,0.49265,214600000.0
2009-03-09 18:02:00,0.4926,0.4932,0.4924,0.493,180800000.0
2009-03-09 18:03:00,0.493,0.4931,0.49245,0.49245,81200000.0
2009-03-09 18:04:00,0.4926,0.49305,0.4926,0.4926,99200000.0
2009-03-09 18:05:00,0.4926,0.493,0.4925,0.493,137200000.0
2009-03-09 18:06:00,0.493,0.493,0.4929,0.4929,36200000.0
2009-03-09 18:07:00,0.4929,0.4935,0.4929,0.4934,164000000.0
2009-03-09 18:08:00,0.49325,0.49335,0.4931,0.4931,75800000.0
2009-03-09 18:09:00,0.4931,0.4935,0.4931,0.4932,69600000.0
2009-03-09 18:10:00,0.4931,0.4934,0.4931,0.49315,52400000.0
2009-03-09 18:11:00,0.4932,0.4932,0.4931,0.4931,16400000.0
2009-03-09 18:12:00,0.4931,0.4936,0.4931,0.4936,79400000.0
2009-03-09 18:13:00,0.4935,0.4941,0.49335,0.49385,189200000.0
2009-03-09 18:14:00,0.4939,0.49435,0.4936,0.4941,395800000.0
2009-03-09 18:15:00,0.4942,0.49435,0.49375,0.4939,186400000.0
2009-03-09 18:16:00,0.4939,0.49425,0.4939,0.49425,218800000.0
2009-03-09 18:17:00,0.4943,0.4948,0.49425,0.4947,219200000.0
2009-03-09 18:18:00,0.4947,0.49475,0.4942,0.49475,193800000.0
2009-03-09 18:19:00,0.4947,0.4947,0.49405,0.4945,113799999.0
2009-03-09 18:20:00,0.4946,0.495,0.49435,0.49435,103600000.0
2009-03-09 18:21:00,0.49445,0.49455,0.49445,0.4945,19600000.0
2009-03-09 18:22:00,0.4946,0.4955,0.4946,0.49495,141400000.0
2009-03-09 18:23:00,0.49495,0.49535,0.4949,0.49535,96800000.0
2009-03-09 18:24:00,0.4952,0.49535,0.49485,0.49485,55800000.0
2009-03-09 18:25:00,0.49485,0.49485,0.4946,0.49475,27200000.0
2009-03-09 18:26:00,0.49475,0.49475,0.4945,0.4945,65200000.0
2009-03-09 18:27:00,0.4945,0.4945,0.49415,0.4942,66200000.0
2009-03-09 18:28:00,0.49425,0.49425,0.4942,0.4942,15200000.0
2009-03-09 18:29:00,0.4943,0.49455,0.4943,0.4944,31000000.0
2009-03-09 18:30:00,0.4943,0.4943,0.494,0.49405,47200000.0
2009-03-09 18:31:00,0.49405,0.4941,0.494,0.494,17200000.0
2009-03-09 18:32:00,0.494,0.4942,0.4938,0.4942,59400000.0
2009-03-09 18:33:00,0.4942,0.49425,0.494,0.4941,41200000.0
2009-03-09 18:34:00,0.4942,0.4942,0.4941,0.4941,22800000.0
2009-03-09 18:35:00,0.4942,0.49425,0.4942,0.49425,12000000.0
2009-03-09 18:36:00,0.4942,0.4943,0.49385,0.49415,101000000.0
2009-03-09 18:37:00,0.49415,0.49425,0.4939,0.49395,134400000.0
2009-03-09 18:38:00,0.494,0.49405,0.4939,0.494,67000000.0
2009-03-09 18:39:00,0.4939,0.4939,0.49345,0.4935,51200000.0
2009-03-09 18:40:00,0.4935,0.49355,0.4935,0.49355,59000000.0
2009-03-09 18:41:00,0.4935,0.49355,0.4935,0.49355,20400000.0
2009-03-09 18:42:00,0.49326,0.49355,0.49318,0.49338,25200000.0
2009-03-09 18:43:00,0.49355,0.49355,0.49355,0.49355,4000000.0
2009-03-09 18:44:00,0.49355,0.49355,0.49355,0.49355,8000000.0
2009-03-09 18:45:00,0.49355,0.49375,0.4935,0.49365,42800000.0
2009-03-09 18:46:00,0.49375,0.4938,0.4935,0.4937,61600000.0
2009-03-09 18:47:00,0.49355,0.4936,0.4935,0.4936,73000000.0
2009-03-09 18:48:00,0.4937,0.4937,0.4936,0.4936,10400000.0
2009-03-09 18:49:00,0.4936,0.4937,0.4936,0.4937,10400000.0
2009-03-09 18:50:00,0.4936,0.4937,0.4936,0.4937,6200000.0
2009-03-09 18:51:00,0.49365,0.494,0.4936,0.494,79200000.0
2009-03-09 18:52:00,0.49405,0.49405,0.49365,0.49365,43600000.0
2009-03-09 18:53:00,0.4937,0.4938,0.49365,0.4937,74600000.0
2009-03-09 18:54:00,0.49365,0.49365,0.49365,0.49365,5800000.0
2009-03-09 18:55:00,0.49365,0.49405,0.49365,0.49405,36800000.0
2009-03-09 18:56:00,0.4941,0.4941,0.4941,0.4941,2000000.0
2009-03-09 18:57:00,0.494,0.49405,0.494,0.49405,9200000.0
2009-03-09 18:58:00,0.4942,0.49445,0.49375,0.4938,63200000.0
2009-03-09 18:59:00,0.49385,0.49425,0.4936,0.49375,74200000.0
2009-03-09 19:00:00,0.4937,0.4938,0.4937,0.4937,15000000.0
2009-03-09 19:01:00,0.49375,0.4938,0.49355,0.4938,77200000.0
2009-03-09 19:02:00,0.4938,0.4938,0.49375,0.49375,6000000.0
2009-03-09 19:03:00,0.4938,0.4938,0.4938,0.4938,4000000.0
2009-03-09 19:04:00,0.49375,0.49375,0.49345,0.49345,26400000.0
2009-03-09 19:05:00,0.49345,0.4935,0.49255,0.49255,128400000.0
2009-03-09 19:06:00,0.49275,0.49315,0.49275,0.493,107000000.0
2009-03-09 19:07:00,0.49295,0.49315,0.49295,0.49295,51600000.0
2009-03-09 19:08:00,0.4931,0.4931,0.4929,0.4929,204400003.0
2009-03-09 19:09:00,0.49295,0.49315,0.4926,0.493,98200000.0
2009-03-09 19:10:00,0.493,0.49315,0.4929,0.4929,30600000.0
2009-03-09 19:11:00,0.49295,0.49295,0.49295,0.49295,8600000.0
2009-03-09 19:12:00,0.49295,0.49305,0.49265,0.49285,153000000.0
2009-03-09 19:13:00,0.49275,0.4928,0.49265,0.49265,107000000.0
2009-03-09 19:14:00,0.49275,0.4928,0.4927,0.4928,45800000.0
2009-03-09 19:15:00,0.4928,0.4928,0.4928,0.4928,2000000.0
2009-03-09 19:16:00,0.49295,0.49305,0.4927,0.4928,84800000.0
2009-03-09 19:17:00,0.4928,0.493,0.49275,0.493,18200000.0
2009-03-09 19:18:00,0.4928,0.49295,0.4928,0.49295,30000000.0
2009-03-09 19:19:00,0.49295,0.4932,0.49295,0.493,72400000.0
2009-03-09 19:20:00,0.49295,0.49295,0.4928,0.4929,35800000.0
2009-03-09 19:21:00,0.49295,0.4935,0.49295,0.49345,54600000.0
2009-03-09 19:22:00,0.4935,0.4935,0.4934,0.4934,13400000.0
2009-03-09 19:23:00,0.49296,0.49327,0.49292,0.49323,34800000.0
2009-03-09 19:24:00,0.4934,0.4934,0.4926,0.4928,125000000.0
2009-03-09 19:25:00,0.4928,0.49305,0.4928,0.49305,29800000.0
2009-03-09 19:26:00,0.49295,0.4932,0.49285,0.49315,28600000.0
2009-03-09 19:27:00,0.4929,0.49296,0.49272,0.49272,55600000.0
2009-03-09 19:28:00,0.49325,0.4934,0.49325,0.49325,33800000.0
2009-03-09 19:29:00,0.49325,0.49325,0.49325,0.49325,45400000.0
2009-03-09 19:30:00,0.4932,0.4932,0.4929,0.4929,37400000.0
2009-03-09 19:31:00,0.49295,0.49295,0.4929,0.4929,40600000.0
2009-03-09 19:32:00,0.49252,0.49252,0.49252,0.49252,2000000.0
2009-03-09 19:33:00,0.49268,0.49285,0.49251,0.49275,60400000.0
2009-03-09 19:34:00,0.493,0.493,0.493,0.493,7200000.0
2009-03-09 19:35:00,0.49295,0.49295,0.49295,0.49295,2000000.0
2009-03-09 19:36:00,0.49295,0.4936,0.4929,0.4935,106400000.0
2009-03-09 19:37:00,0.4935,0.4935,0.493,0.493,75800000.0
2009-03-09 19:38:00,0.493,0.4932,0.4928,0.4928,167400000.0
2009-03-09 19:39:00,0.4928,0.49315,0.4928,0.4928,88200000.0
2009-03-09 19:40:00,0.4929,0.4932,0.4928,0.49315,128400000.0
2009-03-09 19:41:00,0.4932,0.4932,0.49315,0.49315,5000000.0
2009-03-09 19:42:00,0.493,0.49325,0.493,0.49315,11800000.0
2009-03-09 19:43:00,0.49315,0.49315,0.4929,0.4929,14400000.0
2009-03-09 19:44:00,0.4929,0.4929,0.4929,0.4929,14000000.0
2009-03-09 19:45:00,0.49278,0.49285,0.4926,0.49265,44200000.0
2009-03-09 19:46:00,0.4929,0.493,0.4929,0.493,59800001.0
2009-03-09 19:47:00,0.49295,0.49295,0.49295,0.49295,9400000.0
2009-03-09 19:48:00,0.4931,0.49345,0.4931,0.49345,56800000.0
2009-03-09 19:49:00,0.4936,0.4936,0.4935,0.4936,34600000.0
2009-03-09 19:50:00,0.49365,0.49375,0.49315,0.49375,195600000.0
2009-03-09 19:51:00,0.49375,0.4939,0.4934,0.4934,81400000.0
2009-03-09 19:52:00,0.49345,0.49345,0.4933,0.4934,56800000.0
2009-03-09 19:53:00,0.49345,0.4936,0.49345,0.4936,30200000.0
2009-03-09 19:54:00,0.4936,0.4936,0.4934,0.4934,51800000.0
2009-03-09 19:55:00,0.4934,0.4934,0.4934,0.4934,10400000.0
2009-03-09 19:56:00,0.49302,0.49325,0.49298,0.49313,34400000.0
2009-03-09 19:57:00,0.4936,0.4936,0.4934,0.4934,124200000.0
2009-03-09 19:58:00,0.4934,0.49355,0.4934,0.49355,53400000.0
2009-03-09 19:59:00,0.4937,0.4942,0.49365,0.49365,165400000.0
2009-03-09 20:00:00,0.4936,0.49365,0.4936,0.4936,15600000.0
2009-03-09 20:01:00,0.49365,0.49365,0.49355,0.49355,9600000.0
2009-03-09 20:02:00,0.49355,0.49355,0.4935,0.4935,7400000.0
2009-03-09 20:03:00,0.4935,0.49355,0.4933,0.4935,79000000.0
2009-03-09 20:04:00,0.4935,0.4935,0.49335,0.49335,15000000.0
2009-03-09 20:05:00,0.49335,0.49335,0.49335,0.49335,7200000.0
2009-03-09 20:06:00,0.49329,0.49332,0.49307,0.4932,51800000.0
2009-03-09 20:07:00,0.49317,0.49331,0.49314,0.49316,40000000.0
2009-03-09 20:08:00,0.4936,0.4941,0.4936,0.49385,76400000.0
2009-03-09 20:09:00,0.4939,0.49395,0.4936,0.49365,61400000.0
2009-03-09 20:10:00,0.49375,0.49375,0.49375,0.49375,2000000.0
2009-03-09 20:11:00,0.4937,0.4937,0.4937,0.4937,1000000.0
2009-03-09 20:12:00,0.4937,0.4937,0.4937,0.4937,14200000.0
2009-03-09 20:13:00,0.4937,0.49375,0.4937,0.49375,14000000.0
2009-03-09 20:14:00,0.4937,0.49375,0.4937,0.49375,5600000.0
2009-03-09 20:15:00,0.4937,0.4937,0.4937,0.4937,2000000.0
2009-03-09 20:16:00,0.49352,0.49368,0.49352,0.49358,45000000.0
2009-03-09 20:17:00,0.49353,0.49365,0.49344,0.49365,63600000.0
2009-03-09 20:18:00,0.4937,0.49395,0.4937,0.4938,57400000.0
2009-03-09 20:19:00,0.4938,0.49395,0.4938,0.4939,62000000.0
2009-03-09 20:20:00,0.4938,0.4939,0.4938,0.4939,11400000.0
2009-03-09 20:21:00,0.4939,0.4939,0.4939,0.4939,4600000.0
2009-03-09 20:22:00,0.4939,0.4939,0.49375,0.4938,21400000.0
2009-03-09 20:23:00,0.49375,0.49375,0.49375,0.49375,5000000.0
2009-03-09 20:24:00,0.49379,0.4938,0.49344,0.49344,31000000.0
2009-03-09 20:25:00,0.49375,0.49375,0.49375,0.49375,3600000.0
2009-03-09 20:26:00,0.494,0.49455,0.49375,0.4943,154000000.0
2009-03-09 20:27:00,0.4943,0.4943,0.49365,0.4938,52400000.0
2009-03-09 20:28:00,0.4938,0.4938,0.49375,0.49375,4600000.0
2009-03-09 20:29:00,0.4938,0.4938,0.49375,0.4938,14400000.0
2009-03-09 20:30:00,0.4938,0.4938,0.4938,0.4938,14000000.0
2009-03-09 20:31:00,0.4938,0.4938,0.49375,0.4938,49000000.0
2009-03-09 20:32:00,0.49362,0.49364,0.49348,0.49356,25000000.0
2009-03-09 20:33:00,0.49363,0.49383,0.49352,0.49352,37600000.0
2009-03-09 20:34:00,0.4938,0.4938,0.4938,0.4938,2800000.0
2009-03-09 20:35:00,0.49354,0.49366,0.49347,0.4935,45400000.0
2009-03-09 20:36:00,0.49355,0.49399,0.49348,0.49382,94600000.0
2009-03-09 20:37:00,0.4939,0.4939,0.4939,0.4939,3000000.0
2009-03-09 20:38:00,0.4938,0.4939,0.4938,0.4939,19800000.0
2009-03-09 20:39:00,0.4938,0.4938,0.4938,0.4938,1000000.0
2009-03-09 20:40:00,0.4938,0.4938,0.4938,0.4938,4400000.0
2009-03-09 20:41:00,0.4938,0.4938,0.49355,0.49375,52600000.0
2009-03-09 20:42:00,0.49355,0.49355,0.49355,0.49355,3200000.0
2009-03-09 20:43:00,0.4936,0.4936,0.49355,0.49355,11600000.0
2009-03-09 20:44:00,0.49342,0.49374,0.49337,0.49348,35200000.0
2009-03-09 20:45:00,0.49365,0.49365,0.49355,0.49355,22000000.0
2009-03-09 20:46:00,0.49365,0.4939,0.49365,0.49365,100200000.0
2009-03-09 20:47:00,0.4937,0.4937,0.49365,0.49365,17600000.0
2009-03-09 20:48:00,0.49365,0.49365,0.49365,0.49365,4800000.0
2009-03-09 20:49:00,0.49365,0.49385,0.4936,0.4937,142800000.0
2009-03-09 20:50:00,0.4937,0.4939,0.4937,0.4939,22000000.0
2009-03-09 20:51:00,0.4939,0.4939,0.4937,0.4938,46800000.0
2009-03-09 20:52:00,0.49395,0.49405,0.49395,0.494,70400000.0
2009-03-09 20:53:00,0.494,0.4941,0.494,0.4941,84000000.0
2009-03-09 20:54:00,0.4941,0.4941,0.494,0.494,9400000.0
2009-03-09 20:55:00,0.494,0.494,0.494,0.494,1400000.0
2009-03-09 20:56:00,0.494,0.494,0.494,0.494,9200000.0
2009-03-09 20:57:00,0.494,0.494,0.494,0.494,13400000.0
2009-03-09 20:58:00,0.494,0.494,0.494,0.494,3000000.0
2009-03-09 20:59:00,0.494,0.494,0.494,0.494,5400000.0
2009-03-09 21:00:00,0.494,0.494,0.494,0.494,1400000.0
2009-03-09 21:01:00,0.494,0.494,0.494,0.494,10600000.0
2009-03-09 21:02:00,0.494,0.49405,0.494,0.494,41800000.0
2009-03-09 21:03:00,0.494,0.494,0.494,0.494,5600000.0
2009-03-09 21:04:00,0.494,0.494,0.494,0.494,23800000.0
2009-03-09 21:05:00,0.49355,0.4937,0.49355,0.4937,52000000.0
2009-03-09 21:06:00,0.4937,0.4937,0.4937,0.4937,3200000.0
2009-03-09 21:07:00,0.49385,0.4939,0.49365,0.4937,52600000.0
2009-03-09 21:08:00,0.49365,0.49375,0.49365,0.49365,37800000.0
2009-03-09 21:09:00,0.49365,0.4937,0.49365,0.4937,27800000.0
2009-03-09 21:10:00,0.49385,0.4939,0.4937,0.4937,13600000.0
2009-03-09 21:11:00,0.4937,0.4937,0.4937,0.4937,11600000.0
2009-03-09 21:12:00,0.4937,0.4937,0.49345,0.49345,65200000.0
2009-03-09 21:13:00,0.4931,0.4931,0.4931,0.4931,9400000.0
2009-03-09 21:14:00,0.49268,0.49307,0.49265,0.49297,33800000.0
2009-03-09 21:15:00,0.49325,0.4933,0.4929,0.4932,35000000.0
2009-03-09 21:16:00,0.4932,0.4932,0.493,0.4932,16200000.0
2009-03-09 21:17:00,0.4931,0.4931,0.4931,0.4931,44400000.0
2009-03-09 21:18:00,0.4931,0.4932,0.4931,0.4932,65400000.0
2009-03-09 21:19:00,0.49315,0.49315,0.4928,0.4931,101200000.0
2009-03-09 21:20:00,0.4932,0.4932,0.4931,0.4931,38800000.0
2009-03-09 21:21:00,0.4931,0.4931,0.4931,0.4931,16200000.0
2009-03-09 21:22:00,0.4931,0.4934,0.493,0.493,56000000.0
2009-03-09 21:23:00,0.493,0.493,0.49275,0.49275,19200000.0
2009-03-09 21:24:00,0.4927,0.4927,0.4927,0.4927,3400000.0
2009-03-09 21:25:00,0.4927,0.4927,0.4925,0.4925,27800000.0
2009-03-09 21:26:00,0.4925,0.49275,0.4925,0.49265,36400000.0
2009-03-09 21:27:00,0.49265,0.49265,0.4925,0.4925,12400000.0
2009-03-09 21:28:00,0.49265,0.4929,0.49265,0.4927,49600000.0
2009-03-09 21:29:00,0.4927,0.4929,0.4927,0.4929,16200000.0
2009-03-09 21:30:00,0.4929,0.493,0.4928,0.49285,56800000.0
2009-03-09 21:31:00,0.49285,0.49305,0.49285,0.49305,9600000.0
2009-03-09 21:32:00,0.49315,0.4932,0.49295,0.4932,29000000.0
2009-03-09 21:33:00,0.4932,0.4933,0.493,0.493,124000000.0
2009-03-09 21:34:00,0.493,0.493,0.493,0.493,3400000.0
2009-03-09 21:35:00,0.4928,0.493,0.4928,0.49295,60600000.0
2009-03-09 21:36:00,0.4929,0.4929,0.4929,0.4929,3200000.0
2009-03-09 21:37:00,0.4929,0.4929,0.4928,0.4928,45600000.0
2009-03-09 21:38:00,0.4928,0.4929,0.49215,0.4924,111100000.0
2009-03-09 21:39:00,0.4924,0.49265,0.4924,0.4925,76000000.0
2009-03-09 21:40:00,0.49245,0.4925,0.4924,0.4925,6800000.0
2009-03-09 21:41:00,0.4925,0.4925,0.4925,0.4925,4600000.0
2009-03-09 21:42:00,0.4925,0.49265,0.4924,0.4925,58800000.0
2009-03-09 21:43:00,0.49255,0.49265,0.4925,0.49265,41600000.0
2009-03-09 21:44:00,0.49285,0.49305,0.4924,0.49275,115400000.0
2009-03-09 21:45:00,0.49265,0.49265,0.4926,0.4926,9200000.0
2009-03-09 21:46:00,0.4925,0.4925,0.4925,0.4925,3600000.0
2009-03-09 21:47:00,0.4923,0.49251,0.4923,0.49246,41600000.0
2009-03-09 21:48:00,0.4925,0.4928,0.49235,0.4926,46800000.0
2009-03-09 21:49:00,0.4926,0.49265,0.4926,0.49265,53200000.0
2009-03-09 21:50:00,0.49265,0.49265,0.4926,0.4926,3600000.0
2009-03-09 21:51:00,0.4925,0.4925,0.4925,0.4925,3600000.0
2009-03-09 21:52:00,0.4925,0.4927,0.4925,0.4927,50600000.0
2009-03-09 21:53:00,0.4927,0.4927,0.4927,0.4927,14400000.0
2009-03-09 21:54:00,0.49245,0.4925,0.49235,0.49242,27000000.0
2009-03-09 21:55:00,0.49245,0.49258,0.49235,0.49243,28000000.0
2009-03-09 21:56:00,0.4927,0.4927,0.4925,0.4925,26600000.0
2009-03-09 21:57:00,0.4925,0.4925,0.4925,0.4925,26400000.0
2009-03-09 21:58:00,0.4926,0.4926,0.4926,0.4926,1000000.0
2009-03-09 21:59:00,0.4926,0.4926,0.4926,0.4926,2000000.0
2009-03-09 22:00:00,0.49221,0.4927,0.49213,0.49235,27200000.0
2009-03-09 22:01:00,0.49268,0.49268,0.49237,0.4924,42400000.0
2009-03-09 22:02:00,0.4926,0.4926,0.49255,0.49255,8200000.0
2009-03-09 22:03:00,0.49255,0.4926,0.4924,0.4925,132000000.0
2009-03-09 22:04:00,0.4925,0.4925,0.4925,0.4925,5400000.0
2009-03-09 22:05:00,0.4926,0.49275,0.4924,0.4926,72400000.0
2009-03-09 22:06:00,0.49256,0.49263,0.49244,0.49257,73400000.0
2009-03-09 22:07:00,0.4926,0.4926,0.4926,0.4926,3600000.0
2009-03-09 22:08:00,0.4926,0.4926,0.4926,0.4926,7200000.0
2009-03-09 22:09:00,0.49223,0.49253,0.49223,0.49251,44800000.0
2009-03-09 22:10:00,0.4927,0.4927,0.4927,0.4927,2000000.0
2009-03-09 22:11:00,0.49265,0.49265,0.4926,0.4926,7200000.0
2009-03-09 22:12:00,0.4926,0.4926,0.4926,0.4926,7200000.0
2009-03-09 22:13:00,0.49234,0.49235,0.49208,0.49211,25200000.0
2009-03-09 22:14:00,0.49275,0.4928,0.4926,0.4926,12000000.0
2009-03-09 22:15:00,0.49275,0.49275,0.4925,0.4925,104000000.0
2009-03-09 22:16:00,0.4925,0.4926,0.4925,0.4926,35600000.0
2009-03-09 22:17:00,0.4926,0.4926,0.4925,0.4925,16200000.0
2009-03-09 22:18:00,0.4925,0.4925,0.4924,0.4924,54200000.0
2009-03-09 22:19:00,0.4924,0.4924,0.49225,0.4923,102000000.0
2009-03-09 22:20:00,0.4923,0.4923,0.4921,0.4922,49800000.0
2009-03-09 22:21:00,0.4922,0.4922,0.4921,0.4921,24400000.0
2009-03-09 22:22:00,0.4921,0.49245,0.492,0.4924,150200000.0
2009-03-09 22:23:00,0.4923,0.4924,0.4923,0.4924,19600000.0
2009-03-09 22:24:00,0.4924,0.4925,0.4923,0.4925,165000000.0
2009-03-09 22:25:00,0.49255,0.49255,0.49225,0.4923,36400000.0
2009-03-09 22:26:00,0.4923,0.4923,0.4923,0.4923,37800000.0
2009-03-09 22:27:00,0.4923,0.4923,0.49215,0.49215,36000000.0
2009-03-09 22:28:00,0.49225,0.49245,0.49225,0.49245,37300000.0
2009-03-09 22:29:00,0.49245,0.49245,0.4923,0.4924,37000000.0
2009-03-09 22:30:00,0.4923,0.4923,0.4923,0.4923,8600000.0
2009-03-09 22:31:00,0.49225,0.49225,0.49225,0.49225,21800000.0
2009-03-09 22:32:00,0.4922,0.4922,0.4921,0.4921,26600000.0
2009-03-09 22:33:00,0.49215,0.49225,0.49215,0.49225,18200000.0
2009-03-09 22:34:00,0.49189,0.49202,0.49163,0.49183,82800000.0
2009-03-09 22:35:00,0.4923,0.4924,0.49225,0.4924,29000000.0
2009-03-09 22:36:00,0.4923,0.49235,0.49225,0.49225,41200000.0
2009-03-09 22:37:00,0.49225,0.4923,0.49205,0.49205,112200000.0
2009-03-09 22:38:00,0.49205,0.4924,0.49205,0.4924,64800000.0
2009-03-09 22:39:00,0.49265,0.49265,0.49235,0.49235,173799999.0
2009-03-09 22:40:00,0.4924,0.4925,0.4924,0.4925,32000000.0
2009-03-09 22:41:00,0.49245,0.4926,0.49245,0.4926,36600000.0
2009-03-09 22:42:00,0.4925,0.4925,0.4925,0.4925,10000000.0
2009-03-09 22:43:00,0.4924,0.4927,0.4924,0.4925,49600000.0
2009-03-09 22:44:00,0.4923,0.4923,0.49202,0.49222,40800000.0
2009-03-09 22:45:00,0.49255,0.4926,0.4925,0.4925,24000000.0
2009-03-09 22:46:00,0.49226,0.49249,0.49224,0.49235,105600000.0
2009-03-09 22:47:00,0.49245,0.49265,0.49245,0.49245,54400000.0
2009-03-09 22:48:00,0.49245,0.49265,0.4924,0.4925,96000000.0
2009-03-09 22:49:00,0.4926,0.49275,0.4925,0.4926,114600000.0
2009-03-09 22:50:00,0.4926,0.4926,0.49255,0.4926,18800000.0
2009-03-09 22:51:00,0.4926,0.49265,0.49255,0.49265,54800000.0
2009-03-09 22:52:00,0.4926,0.4926,0.4926,0.4926,24600000.0
2009-03-09 22:53:00,0.4926,0.49265,0.49255,0.4926,62000000.0
2009-03-09 22:54:00,0.4926,0.4926,0.4926,0.4926,2000000.0
2009-03-09 22:55:00,0.49228,0.49275,0.49225,0.49254,112200000.0
2009-03-09 22:56:00,0.49265,0.49275,0.49255,0.49255,30400000.0
2009-03-09 22:57:00,0.49255,0.49255,0.49245,0.49255,19600000.0
2009-03-09 22:58:00,0.4926,0.4926,0.4926,0.4926,3600000.0
2009-03-09 22:59:00,0.4925,0.4925,0.49245,0.49245,18000000.0
2009-03-09 23:00:00,0.4924,0.49275,0.4924,0.49275,3600000.0
2009-03-09 23:01:00,0.4926,0.49285,0.4924,0.4926,15800000.0
2009-03-09 23:02:00,0.4925,0.4925,0.4925,0.4925,5800000.0
2009-03-09 23:03:00,0.4925,0.4926,0.4925,0.4926,9800000.0
2009-03-09 23:04:00,0.49245,0.4926,0.49245,0.4926,29000000.0
2009-03-09 23:05:00,0.4926,0.4926,0.4926,0.4926,5800000.0
2009-03-09 23:06:00,0.49255,0.49255,0.49255,0.49255,5800000.0
2009-03-09 23:07:00,0.49265,0.493,0.4926,0.49295,57600000.0
2009-03-09 23:08:00,0.49295,0.49325,0.49295,0.49325,78400000.0
2009-03-09 23:09:00,0.4932,0.4938,0.4932,0.49335,111200000.0
2009-03-09 23:10:00,0.4933,0.49335,0.49305,0.4933,107200000.0
2009-03-09 23:11:00,0.49325,0.49365,0.49295,0.493,121200000.0
2009-03-09 23:12:00,0.493,0.4933,0.493,0.493,30400000.0
2009-03-09 23:13:00,0.49335,0.4936,0.493,0.4931,118600000.0
2009-03-09 23:14:00,0.493,0.4931,0.493,0.4931,7400000.0
2009-03-09 23:15:00,0.4931,0.4931,0.4928,0.4928,25600000.0
2009-03-09 23:16:00,0.4929,0.4929,0.4929,0.4929,12600000.0
2009-03-09 23:17:00,0.4929,0.493,0.4929,0.493,39200000.0
2009-03-09 23:18:00,0.493,0.4931,0.493,0.493,28400000.0
2009-03-09 23:19:00,0.4927,0.49275,0.49255,0.49269,133800000.0
2009-03-09 23:20:00,0.493,0.493,0.4929,0.4929,8400000.0
2009-03-09 23:21:00,0.493,0.493,0.493,0.493,2800000.0
2009-03-09 23:22:00,0.4927,0.49287,0.49255,0.49255,179800000.0
2009-03-09 23:23:00,0.49246,0.49276,0.49246,0.49271,32800000.0
2009-03-09 23:24:00,0.493,0.493,0.4928,0.4928,14600000.0
2009-03-09 23:25:00,0.49251,0.49295,0.49246,0.49276,39200000.0
2009-03-09 23:26:00,0.4928,0.4928,0.49239,0.49251,43200000.0
2009-03-09 23:27:00,0.4928,0.4929,0.4928,0.4929,9400000.0
2009-03-09 23:28:00,0.49273,0.49301,0.4926,0.4928,39600000.0
2009-03-09 23:29:00,0.49305,0.49305,0.4929,0.4929,8200000.0
2009-03-09 23:30:00,0.4929,0.4929,0.4929,0.4929,3600000.0
2009-03-09 23:31:00,0.4929,0.4929,0.4929,0.4929,7200000.0
2009-03-09 23:32:00,0.49285,0.49285,0.49245,0.4926,41200000.0
2009-03-09 23:33:00,0.49275,0.4928,0.49275,0.4928,55800000.0
2009-03-09 23:34:00,0.49295,0.493,0.49195,0.49245,103200000.0
2009-03-09 23:35:00,0.49255,0.49255,0.49225,0.4923,56400000.0
2009-03-09 23:36:00,0.4923,0.4923,0.4923,0.4923,22800000.0
2009-03-09 23:37:00,0.4923,0.4923,0.4923,0.4923,16000000.0
2009-03-09 23:38:00,0.4923,0.4923,0.4921,0.49215,82800000.0
2009-03-09 23:39:00,0.4921,0.49215,0.4921,0.4921,181000000.0
2009-03-09 23:40:00,0.4921,0.49215,0.4921,0.4921,38400000.0
2009-03-09 23:41:00,0.4921,0.4921,0.4921,0.4921,20800000.0
2009-03-09 23:42:00,0.4921,0.4921,0.4921,0.4921,19400000.0
2009-03-09 23:43:00,0.49187,0.49187,0.49172,0.49179,32200000.0
2009-03-09 23:44:00,0.4922,0.49265,0.4922,0.49265,56000000.0
2009-03-09 23:45:00,0.49265,0.49305,0.49235,0.49255,174199999.0
2009-03-09 23:46:00,0.49255,0.49255,0.4925,0.4925,7600000.0
2009-03-09 23:47:00,0.4925,0.4925,0.4925,0.4925,34800000.0
2009-03-09 23:48:00,0.4926,0.49265,0.4925,0.4925,74200000.0
2009-03-09 23:49:00,0.49197,0.4922,0.49193,0.4922,8800000.0
2009-03-09 23:50:00,0.49245,0.49245,0.49245,0.49245,5400000.0
2009-03-09 23:51:00,0.4925,0.4927,0.49245,0.4927,115400000.0
2009-03-09 23:52:00,0.49265,0.49265,0.49265,0.49265,15600000.0
2009-03-09 23:53:00,0.49265,0.49265,0.49245,0.49245,41000000.0
2009-03-09 23:54:00,0.49245,0.49245,0.4923,0.4923,8400000.0
2009-03-09 23:55:00,0.4925,0.4925,0.4923,0.4925,59600000.0
2009-03-09 23:56:00,0.4925,0.4926,0.4923,0.4926,42800000.0
2009-03-09 23:57:00,0.4927,0.4927,0.4927,0.4927,6800000.0
2009-03-09 23:58:00,0.4927,0.4927,0.4926,0.4926,21600000.0
2009-03-09 23:59:00,0.4926,0.4926,0.4925,0.4925,22200000.0
2009-03-10 00:00:00,0.49255,0.4927,0.49245,0.49255,21200000.0
2009-03-10 00:01:00,0.49216,0.49246,0.49216,0.49246,21400000.0
2009-03-10 00:02:00,0.49236,0.49256,0.49209,0.49223,156400000.0
2009-03-10 00:03:00,0.49255,0.49255,0.492,0.49225,249400000.0
2009-03-10 00:04:00,0.4922,0.49225,0.4921,0.4922,122600000.0
2009-03-10 00:05:00,0.4922,0.4922,0.4922,0.4922,3200000.0
2009-03-10 00:06:00,0.49225,0.4923,0.49225,0.4923,19600000.0
2009-03-10 00:07:00,0.4922,0.4922,0.4922,0.4922,17200000.0
2009-03-10 00:08:00,0.49192,0.49206,0.49188,0.49199,28600000.0
2009-03-10 00:09:00,0.49225,0.4923,0.49225,0.4923,4200000.0
2009-03-10 00:10:00,0.49225,0.49235,0.49225,0.4923,62600000.0
2009-03-10 00:11:00,0.49235,0.49235,0.492,0.49205,71600000.0
2009-03-10 00:12:00,0.49205,0.49215,0.49205,0.4921,55200000.0
2009-03-10 00:13:00,0.49235,0.49235,0.492,0.492,134800000.0
2009-03-10 00:14:00,0.492,0.49205,0.49185,0.49185,135200000.0
2009-03-10 00:15:00,0.49185,0.49205,0.4918,0.492,77000000.0
2009-03-10 00:16:00,0.49195,0.49195,0.4916,0.4918,60400000.0
2009-03-10 00:17:00,0.49175,0.49175,0.49165,0.49165,102600000.0
2009-03-10 00:18:00,0.49165,0.49165,0.49155,0.4916,81800000.0
2009-03-10 00:19:00,0.4917,0.49175,0.4917,0.4917,56600000.0
2009-03-10 00:20:00,0.49175,0.49205,0.49175,0.49185,45800000.0
2009-03-10 00:21:00,0.49185,0.49185,0.49165,0.49175,112600000.0
2009-03-10 00:22:00,0.4917,0.49185,0.4917,0.49185,16000000.0
2009-03-10 00:23:00,0.4919,0.492,0.49165,0.49185,67000000.0
2009-03-10 00:24:00,0.49185,0.49185,0.4913,0.4918,84600000.0
2009-03-10 00:25:00,0.4918,0.4918,0.4912,0.49145,146400000.0
2009-03-10 00:26:00,0.4915,0.49175,0.4915,0.4916,38400000.0
2009-03-10 00:27:00,0.4916,0.4916,0.4913,0.4916,51400000.0
2009-03-10 00:28:00,0.49165,0.49165,0.49165,0.49165,9600000.0
2009-03-10 00:29:00,0.49175,0.49175,0.49155,0.49155,49600000.0
2009-03-10 00:30:00,0.49155,0.4917,0.49155,0.49165,27200000.0
2009-03-10 00:31:00,0.49165,0.49165,0.49165,0.49165,3200000.0
2009-03-10 00:32:00,0.49165,0.4918,0.49165,0.4918,48000000.0
2009-03-10 00:33:00,0.4919,0.49205,0.4918,0.4918,67400000.0
2009-03-10 00:34:00,0.4918,0.49205,0.4918,0.4919,81600000.0
2009-03-10 00:35:00,0.49195,0.49225,0.49195,0.49225,155800000.0
2009-03-10 00:36:00,0.49225,0.49225,0.49205,0.4921,194200000.0
2009-03-10 00:37:00,0.49215,0.4922,0.49215,0.49215,52800000.0
2009-03-10 00:38:00,0.4922,0.4922,0.4922,0.4922,12800000.0
2009-03-10 00:39:00,0.4923,0.49255,0.4923,0.4923,96600000.0
2009-03-10 00:40:00,0.4924,0.4932,0.4924,0.49315,192600000.0
2009-03-10 00:41:00,0.4931,0.49315,0.4927,0.49285,478400000.0
2009-03-10 00:42:00,0.4928,0.49305,0.4928,0.4929,41800000.0
2009-03-10 00:43:00,0.4929,0.49305,0.4929,0.49305,101600000.0
2009-03-10 00:44:00,0.49305,0.49305,0.4927,0.49275,100000000.0
2009-03-10 00:45:00,0.4928,0.49295,0.4928,0.49285,63200000.0
2009-03-10 00:46:00,0.4929,0.493,0.4929,0.493,44800000.0
2009-03-10 00:47:00,0.4931,0.4931,0.4928,0.49285,59600000.0
2009-03-10 00:48:00,0.4928,0.49285,0.49255,0.49265,202600000.0
2009-03-10 00:49:00,0.4926,0.4926,0.4926,0.4926,20800000.0
2009-03-10 00:50:00,0.4926,0.4927,0.4926,0.4927,103800000.0
2009-03-10 00:51:00,0.4926,0.4926,0.4926,0.4926,31400000.0
2009-03-10 00:52:00,0.4926,0.49275,0.4926,0.49275,96800000.0
2009-03-10 00:53:00,0.49245,0.49275,0.49224,0.49275,216200000.0
2009-03-10 00:54:00,0.49275,0.49275,0.4923,0.49235,127200000.0
2009-03-10 00:55:00,0.49235,0.4925,0.49235,0.4925,30200000.0
2009-03-10 00:56:00,0.49245,0.49275,0.4924,0.4926,99800000.0
2009-03-10 00:57:00,0.49255,0.4926,0.49255,0.4926,28200000.0
2009-03-10 00:58:00,0.49225,0.49261,0.49225,0.49247,39000000.0
2009-03-10 00:59:00,0.4926,0.4926,0.4925,0.4925,157000000.0
2009-03-10 01:00:00,0.4925,0.4925,0.4923,0.4923,105400000.0
2009-03-10 01:01:00,0.4924,0.49245,0.4924,0.4924,75800000.0
2009-03-10 01:02:00,0.4924,0.4925,0.4924,0.4925,50600000.0
2009-03-10 01:03:00,0.4924,0.4925,0.4924,0.4925,77200000.0
2009-03-10 01:04:00,0.49255,0.4928,0.4924,0.4928,78000000.0
2009-03-10 01:05:00,0.4928,0.493,0.49255,0.4928,35200000.0
2009-03-10 01:06:00,0.49325,0.4934,0.49295,0.49295,46400000.0
2009-03-10 01:07:00,0.49295,0.4933,0.49255,0.4931,62400000.0
2009-03-10 01:08:00,0.4931,0.4934,0.49285,0.49335,185800000.0
2009-03-10 01:09:00,0.49325,0.4934,0.49315,0.49315,71400000.0
2009-03-10 01:10:00,0.49315,0.4937,0.4931,0.49315,127000000.0
2009-03-10 01:11:00,0.49335,0.49335,0.4932,0.49325,89000000.0
2009-03-10 01:12:00,0.49325,0.4935,0.4932,0.4933,100400000.0
2009-03-10 01:13:00,0.4934,0.49385,0.49335,0.49355,165600000.0
2009-03-10 01:14:00,0.49345,0.49355,0.4934,0.4934,148800000.0
2009-03-10 01:15:00,0.4935,0.4935,0.49335,0.4934,47200000.0
2009-03-10 01:16:00,0.49345,0.49345,0.4931,0.4931,97400000.0
2009-03-10 01:17:00,0.4931,0.4934,0.4931,0.4931,17600000.0
2009-03-10 01:18:00,0.4934,0.4937,0.49305,0.4934,102800000.0
2009-03-10 01:19:00,0.4933,0.49345,0.49325,0.4933,99200000.0
2009-03-10 01:20:00,0.49345,0.49365,0.4933,0.49365,48000000.0
2009-03-10 01:21:00,0.49375,0.49375,0.4934,0.4935,27400000.0
2009-03-10 01:22:00,0.4936,0.49375,0.49355,0.4936,156600000.0
2009-03-10 01:23:00,0.4937,0.4937,0.4937,0.4937,23200000.0
2009-03-10 01:24:00,0.494,0.49415,0.49355,0.4937,396600000.0
2009-03-10 01:25:00,0.49355,0.4937,0.49345,0.4937,44400000.0
2009-03-10 01:26:00,0.4937,0.4937,0.4934,0.4936,222800000.0
2009-03-10 01:27:00,0.4936,0.49365,0.4935,0.49355,181600000.0
2009-03-10 01:28:00,0.4935,0.49355,0.4933,0.4934,240400000.0
2009-03-10 01:29:00,0.4934,0.4935,0.4934,0.4935,89600000.0
2009-03-10 01:30:00,0.49345,0.49345,0.49345,0.49345,9200000.0
2009-03-10 01:31:00,0.49355,0.49385,0.4933,0.4935,86600000.0
2009-03-10 01:32:00,0.49355,0.49365,0.49345,0.49345,105000000.0
2009-03-10 01:33:00,0.49365,0.49365,0.49365,0.49365,30400000.0
2009-03-10 01:34:00,0.49365,0.49365,0.49345,0.49355,118000000.0
2009-03-10 01:35:00,0.49355,0.49365,0.49355,0.49365,61800000.0
2009-03-10 01:36:00,0.49365,0.49365,0.49365,0.49365,15600000.0
2009-03-10 01:37:00,0.4937,0.4937,0.4937,0.4937,2000000.0
2009-03-10 01:38:00,0.49365,0.49365,0.49365,0.49365,10400000.0
2009-03-10 01:39:00,0.4936,0.4937,0.49345,0.4937,52600000.0
2009-03-10 01:40:00,0.4938,0.49385,0.4937,0.49385,29000000.0
2009-03-10 01:41:00,0.4937,0.49405,0.49365,0.49385,120000000.0
2009-03-10 01:42:00,0.49385,0.49385,0.4937,0.4937,24600000.0
2009-03-10 01:43:00,0.4937,0.4937,0.4936,0.4936,76400000.0
2009-03-10 01:44:00,0.49339,0.49361,0.49312,0.49312,20400000.0
2009-03-10 01:45:00,0.4937,0.49375,0.4936,0.49365,23200000.0
2009-03-10 01:46:00,0.4937,0.4937,0.4937,0.4937,13000000.0
2009-03-10 01:47:00,0.4938,0.49385,0.4938,0.49385,7600000.0
2009-03-10 01:48:00,0.4937,0.4937,0.4937,0.4937,4000000.0
2009-03-10 01:49:00,0.4937,0.4937,0.4937,0.4937,2400000.0
2009-03-10 01:50:00,0.49365,0.4937,0.49365,0.49365,70800000.0
2009-03-10 01:51:00,0.49365,0.4941,0.49365,0.4941,181800000.0
2009-03-10 01:52:00,0.49405,0.49415,0.49405,0.49415,43200000.0
2009-03-10 01:53:00,0.49415,0.49445,0.49415,0.49445,29600000.0
2009-03-10 01:54:00,0.49445,0.49445,0.49445,0.49445,12800000.0
2009-03-10 01:55:00,0.49392,0.49409,0.49383,0.49393,75000000.0
2009-03-10 01:56:00,0.49455,0.49455,0.49455,0.49455,6400000.0
2009-03-10 01:57:00,0.49445,0.49455,0.49445,0.49455,19600000.0
2009-03-10 01:58:00,0.49455,0.4946,0.4945,0.4945,137000000.0
2009-03-10 01:59:00,0.4945,0.49475,0.4945,0.49455,106799998.0
2009-03-10 02:00:00,0.4946,0.4946,0.49455,0.49455,12800000.0
2009-03-10 02:01:00,0.4946,0.4948,0.49455,0.4948,52000000.0
2009-03-10 02:02:00,0.4948,0.4948,0.4943,0.49445,51600000.0
2009-03-10 02:03:00,0.49445,0.4949,0.49435,0.4947,318400000.0
2009-03-10 02:04:00,0.4947,0.49485,0.4944,0.4946,80000000.0
2009-03-10 02:05:00,0.4946,0.49485,0.4946,0.4946,79400000.0
2009-03-10 02:06:00,0.4946,0.495,0.49435,0.49435,268200000.0
2009-03-10 02:07:00,0.4945,0.4945,0.4945,0.4945,3200000.0
2009-03-10 02:08:00,0.4945,0.4946,0.4945,0.4946,30800000.0
2009-03-10 02:09:00,0.4946,0.4946,0.4945,0.49455,166600000.0
2009-03-10 02:10:00,0.4945,0.4945,0.4945,0.4945,3600000.0
2009-03-10 02:11:00,0.4946,0.4946,0.4946,0.4946,10400000.0
2009-03-10 02:12:00,0.4946,0.4946,0.4946,0.4946,10400000.0
2009-03-10 02:13:00,0.4946,0.4948,0.49455,0.4947,419999998.0
2009-03-10 02:14:00,0.4949,0.49505,0.4947,0.4947,41200000.0
2009-03-10 02:15:00,0.4948,0.4948,0.4948,0.4948,3200000.0
2009-03-10 02:16:00,0.49474,0.49474,0.49436,0.49442,125600000.0
2009-03-10 02:17:00,0.4949,0.4949,0.4948,0.4949,53800000.0
2009-03-10 02:18:00,0.4949,0.4949,0.49485,0.4949,16400000.0
2009-03-10 02:19:00,0.49437,0.49463,0.49421,0.49463,112400000.0
2009-03-10 02:20:00,0.4949,0.4949,0.4947,0.49475,118600000.0
2009-03-10 02:21:00,0.4949,0.4949,0.4948,0.49485,65800000.0
2009-03-10 02:22:00,0.49448,0.49468,0.49446,0.49453,59800000.0
2009-03-10 02:23:00,0.4949,0.49515,0.49485,0.4949,115200000.0
2009-03-10 02:24:00,0.4949,0.49495,0.4946,0.4947,150000000.0
2009-03-10 02:25:00,0.4947,0.4951,0.4947,0.4947,35400000.0
2009-03-10 02:26:00,0.4949,0.495,0.49465,0.49485,105200000.0
2009-03-10 02:27:00,0.49485,0.495,0.49485,0.495,35200000.0
2009-03-10 02:28:00,0.495,0.4952,0.495,0.49505,45200000.0
2009-03-10 02:29:00,0.49505,0.4954,0.49505,0.49505,27800000.0
2009-03-10 02:30:00,0.4951,0.4952,0.49475,0.49485,83600000.0
2009-03-10 02:31:00,0.49485,0.4949,0.49485,0.4949,14400000.0
2009-03-10 02:32:00,0.4947,0.49515,0.4947,0.49505,151600000.0
2009-03-10 02:33:00,0.49505,0.49505,0.4947,0.4947,40600000.0
2009-03-10 02:34:00,0.4947,0.4947,0.4947,0.4947,17800000.0
2009-03-10 02:35:00,0.49444,0.49468,0.49441,0.49452,51000000.0
2009-03-10 02:36:00,0.4947,0.49505,0.49465,0.4947,59200000.0
2009-03-10 02:37:00,0.4948,0.4956,0.4948,0.49535,94800000.0
2009-03-10 02:38:00,0.4954,0.4955,0.49535,0.49545,58200000.0
2009-03-10 02:39:00,0.49545,0.49565,0.4954,0.49565,63600000.0
2009-03-10 02:40:00,0.4956,0.4957,0.4956,0.4957,22800000.0
2009-03-10 02:41:00,0.4957,0.4957,0.4957,0.4957,26000000.0
2009-03-10 02:42:00,0.4957,0.49595,0.4956,0.4958,154600000.0
2009-03-10 02:43:00,0.49537,0.49574,0.49537,0.4956,37800000.0
2009-03-10 02:44:00,0.49575,0.49575,0.49575,0.49575,22600000.0
2009-03-10 02:45:00,0.49575,0.49575,0.49535,0.4956,50800000.0
2009-03-10 02:46:00,0.4955,0.4955,0.4955,0.4955,3600000.0
2009-03-10 02:47:00,0.49528,0.49555,0.49501,0.49511,161000000.0
2009-03-10 02:48:00,0.49555,0.49575,0.49555,0.49575,9600000.0
2009-03-10 02:49:00,0.49575,0.49615,0.49575,0.49595,46400000.0
2009-03-10 02:50:00,0.4958,0.4959,0.4958,0.4959,34400000.0
2009-03-10 02:51:00,0.4959,0.4959,0.4959,0.4959,3200000.0
2009-03-10 02:52:00,0.49575,0.4962,0.49575,0.4962,44800000.0
2009-03-10 02:53:00,0.4962,0.4962,0.4957,0.49575,216400000.0
2009-03-10 02:54:00,0.49565,0.49585,0.49565,0.49565,51800000.0
2009-03-10 02:55:00,0.4957,0.49575,0.495,0.495,201600000.0
2009-03-10 02:56:00,0.49515,0.49535,0.495,0.4952,187400000.0
2009-03-10 02:57:00,0.49515,0.49525,0.495,0.49505,196600000.0
2009-03-10 02:58:00,0.49505,0.49525,0.49505,0.49525,61000000.0
2009-03-10 02:59:00,0.49525,0.49535,0.49505,0.49515,54400000.0
2009-03-10 03:00:00,0.49505,0.49505,0.49505,0.49505,12800000.0
2009-03-10 03:01:00,0.49505,0.49505,0.49505,0.49505,19200000.0
2009-03-10 03:02:00,0.49505,0.49515,0.49505,0.49515,10000000.0
2009-03-10 03:03:00,0.49515,0.49515,0.495,0.495,12800000.0
2009-03-10 03:04:00,0.49495,0.495,0.4946,0.4949,333200000.0
2009-03-10 03:05:00,0.495,0.4951,0.4949,0.495,233000001.0
2009-03-10 03:06:00,0.49505,0.4951,0.4949,0.4951,212000000.0
2009-03-10 03:07:00,0.4951,0.49555,0.4951,0.4955,61800000.0
2009-03-10 03:08:00,0.49555,0.49555,0.49555,0.49555,9600000.0
2009-03-10 03:09:00,0.49505,0.49528,0.49455,0.49487,72600000.0
2009-03-10 03:10:00,0.49524,0.49538,0.49515,0.49515,37600000.0
2009-03-10 03:11:00,0.49498,0.49515,0.49495,0.49515,122200000.0
2009-03-10 03:12:00,0.49565,0.49585,0.4955,0.49585,104400000.0
2009-03-10 03:13:00,0.49575,0.49575,0.4957,0.4957,9600000.0
2009-03-10 03:14:00,0.4957,0.4957,0.4954,0.4954,22400000.0
2009-03-10 03:15:00,0.49545,0.49565,0.49545,0.49565,51600000.0
2009-03-10 03:16:00,0.49565,0.49565,0.49565,0.49565,12800000.0
2009-03-10 03:17:00,0.4956,0.4956,0.49545,0.49555,38800000.0
2009-03-10 03:18:00,0.4955,0.4955,0.4955,0.4955,12800000.0
2009-03-10 03:19:00,0.49555,0.49565,0.49555,0.49565,18000000.0
2009-03-10 03:20:00,0.49555,0.49555,0.49555,0.49555,9600000.0
2009-03-10 03:21:00,0.49555,0.49565,0.49555,0.49565,25600000.0
2009-03-10 03:22:00,0.4956,0.4957,0.4956,0.4957,10400000.0
2009-03-10 03:23:00,0.4957,0.4957,0.4957,0.4957,10800000.0
2009-03-10 03:24:00,0.4957,0.4957,0.4957,0.4957,6800000.0
2009-03-10 03:25:00,0.4957,0.49575,0.4956,0.49575,21600000.0
2009-03-10 03:26:00,0.4956,0.4956,0.4956,0.4956,16800000.0
2009-03-10 03:27:00,0.49575,0.49585,0.4956,0.4956,22200000.0
2009-03-10 03:28:00,0.49543,0.49548,0.49516,0.49531,45000000.0
2009-03-10 03:29:00,0.4958,0.496,0.49575,0.4958,103000000.0
2009-03-10 03:30:00,0.4958,0.49645,0.4958,0.4964,136000000.0
2009-03-10 03:31:00,0.4964,0.49645,0.4959,0.49595,202800000.0
2009-03-10 03:32:00,0.49615,0.49615,0.4961,0.49615,97400000.0
2009-03-10 03:33:00,0.49615,0.49615,0.4961,0.49615,184400000.0
2009-03-10 03:34:00,0.49615,0.49615,0.49555,0.4956,201800002.0
2009-03-10 03:35:00,0.4956,0.4956,0.4956,0.4956,4000000.0
2009-03-10 03:36:00,0.4956,0.4956,0.4955,0.4955,29200000.0
2009-03-10 03:37:00,0.49526,0.49553,0.49513,0.4952,50400000.0
2009-03-10 03:38:00,0.4955,0.4955,0.4955,0.4955,2400000.0
2009-03-10 03:39:00,0.49545,0.4955,0.49545,0.49545,33000000.0
2009-03-10 03:40:00,0.49545,0.49545,0.49545,0.49545,5600000.0
2009-03-10 03:41:00,0.49545,0.4955,0.4952,0.4952,40200000.0
2009-03-10 03:42:00,0.49525,0.49525,0.4952,0.49525,40600000.0
2009-03-10 03:43:00,0.4952,0.4953,0.4952,0.49525,42600000.0
2009-03-10 03:44:00,0.4953,0.4955,0.4953,0.4955,39800000.0
2009-03-10 03:45:00,0.4954,0.4954,0.4954,0.4954,15400000.0
2009-03-10 03:46:00,0.49504,0.49536,0.4948,0.4949,44000000.0
2009-03-10 03:47:00,0.4951,0.4954,0.49507,0.49511,40600000.0
2009-03-10 03:48:00,0.49525,0.49525,0.49487,0.49509,15200000.0
2009-03-10 03:49:00,0.49508,0.4952,0.49463,0.4952,24200000.0
2009-03-10 03:50:00,0.49521,0.49523,0.49492,0.49523,27600000.0
2009-03-10 03:51:00,0.4955,0.4955,0.4955,0.4955,17200000.0
2009-03-10 03:52:00,0.49565,0.49575,0.49565,0.49575,13600000.0
2009-03-10 03:53:00,0.49565,0.496,0.49565,0.496,44000000.0
2009-03-10 03:54:00,0.4959,0.4959,0.49555,0.49555,8000000.0
2009-03-10 03:55:00,0.4958,0.4963,0.4958,0.4963,33400000.0
2009-03-10 03:56:00,0.4963,0.4964,0.496,0.49625,130800000.0
2009-03-10 03:57:00,0.49635,0.4967,0.4963,0.4963,160000000.0
2009-03-10 03:58:00,0.4963,0.4963,0.4963,0.4963,19200000.0
2009-03-10 03:59:00,0.4964,0.4964,0.49575,0.4961,93000000.0
2009-03-10 04:00:00,0.4961,0.4961,0.4958,0.4958,39000000.0
2009-03-10 04:01:00,0.496,0.4962,0.49585,0.49595,52000000.0
2009-03-10 04:02:00,0.49595,0.4961,0.4958,0.4961,33000000.0
2009-03-10 04:03:00,0.496,0.49625,0.4959,0.496,17800000.0
2009-03-10 04:04:00,0.4961,0.49615,0.4961,0.49615,18600000.0
2009-03-10 04:05:00,0.49655,0.49655,0.49585,0.496,52600000.0
2009-03-10 04:06:00,0.496,0.496,0.49595,0.49595,4000000.0
2009-03-10 04:07:00,0.4959,0.4959,0.49585,0.49585,30600000.0
2009-03-10 04:08:00,0.49585,0.4962,0.49585,0.4962,29600000.0
2009-03-10 04:09:00,0.49615,0.49615,0.496,0.496,25400000.0
2009-03-10 04:10:00,0.4955,0.49586,0.4955,0.49583,18000000.0
2009-03-10 04:11:00,0.49605,0.4962,0.49605,0.4962,10600000.0
2009-03-10 04:12:00,0.49574,0.49584,0.49564,0.49564,13200000.0
2009-03-10 04:13:00,0.4962,0.4962,0.4962,0.4962,3200000.0
2009-03-10 04:14:00,0.49591,0.4961,0.49578,0.49584,24200000.0
2009-03-10 04:15:00,0.4961,0.4961,0.4955,0.4957,196800000.0
2009-03-10 04:16:00,0.4957,0.496,0.4957,0.496,16800000.0
2009-03-10 04:17:00,0.49562,0.49579,0.49551,0.49557,29000000.0
2009-03-10 04:18:00,0.4956,0.49566,0.49555,0.49555,37400000.0
2009-03-10 04:19:00,0.496,0.4963,0.496,0.49625,192800000.0
2009-03-10 04:20:00,0.49625,0.49625,0.49625,0.49625,40400000.0
2009-03-10 04:21:00,0.49625,0.4963,0.4962,0.49625,112000000.0
2009-03-10 04:22:00,0.4962,0.4962,0.49585,0.49595,128000000.0
2009-03-10 04:23:00,0.49595,0.49615,0.4957,0.4959,47400000.0
2009-03-10 04:24:00,0.49543,0.4959,0.49543,0.49579,26000000.0
2009-03-10 04:25:00,0.49566,0.49574,0.49532,0.49532,14800000.0
2009-03-10 04:26:00,0.4959,0.49635,0.4959,0.49615,63200000.0
2009-03-10 04:27:00,0.49615,0.49615,0.496,0.496,5200000.0
2009-03-10 04:28:00,0.4961,0.4962,0.4961,0.4962,6200000.0
2009-03-10 04:29:00,0.4961,0.4967,0.4961,0.4967,45800000.0
2009-03-10 04:30:00,0.49655,0.49655,0.4962,0.4962,13200000.0
2009-03-10 04:31:00,0.4963,0.4963,0.4963,0.4963,3600000.0
2009-03-10 04:32:00,0.49612,0.49645,0.49589,0.49589,66000000.0
2009-03-10 04:33:00,0.4963,0.4963,0.4963,0.4963,4000000.0
2009-03-10 04:34:00,0.4963,0.4963,0.49625,0.49625,40000000.0
2009-03-10 04:35:00,0.49625,0.49625,0.49625,0.49625,5200000.0
2009-03-10 04:36:00,0.49625,0.4963,0.49625,0.4963,24000000.0
2009-03-10 04:37:00,0.4963,0.4964,0.49595,0.4962,185000000.0
2009-03-10 04:38:00,0.49615,0.49615,0.49615,0.49615,10200000.0
2009-03-10 04:39:00,0.49583,0.49605,0.49571,0.49588,24800000.0
2009-03-10 04:40:00,0.49615,0.49615,0.49595,0.49605,125600000.0
2009-03-10 04:41:00,0.49605,0.49605,0.49595,0.49595,30600000.0
2009-03-10 04:42:00,0.49595,0.49595,0.49595,0.49595,22600000.0
2009-03-10 04:43:00,0.4956,0.4956,0.49558,0.49558,5200000.0
2009-03-10 04:44:00,0.49595,0.49595,0.49595,0.49595,15600000.0
2009-03-10 04:45:00,0.49595,0.49595,0.49595,0.49595,14400000.0
2009-03-10 04:46:00,0.49565,0.4958,0.49565,0.49573,12800000.0
2009-03-10 04:47:00,0.49595,0.49595,0.49595,0.49595,10200000.0
2009-03-10 04:48:00,0.49576,0.49576,0.49522,0.49522,6600000.0
2009-03-10 04:49:00,0.49539,0.49551,0.49539,0.49551,11600000.0
2009-03-10 04:50:00,0.49595,0.49595,0.49595,0.49595,13200000.0
2009-03-10 04:51:00,0.49595,0.49595,0.49595,0.49595,48600000.0
2009-03-10 04:52:00,0.49595,0.49595,0.49595,0.49595,20200000.0
2009-03-10 04:53:00,0.49595,0.49605,0.49595,0.49595,49200000.0
2009-03-10 04:54:00,0.49575,0.4958,0.49545,0.49545,70600000.0
2009-03-10 04:55:00,0.49595,0.49595,0.49595,0.49595,42600000.0
2009-03-10 04:56:00,0.49595,0.49595,0.49595,0.49595,12000000.0
2009-03-10 04:57:00,0.49595,0.49595,0.49595,0.49595,5200000.0
2009-03-10 04:58:00,0.49595,0.49595,0.49595,0.49595,17800000.0
2009-03-10 04:59:00,0.49595,0.49615,0.49595,0.49615,67600000.0
2009-03-10 05:00:00,0.49615,0.49615,0.49615,0.49615,3600000.0
2009-03-10 05:01:00,0.49595,0.49635,0.49595,0.49635,88200000.0
2009-03-10 05:02:00,0.49635,0.49635,0.4959,0.4962,55400000.0
2009-03-10 05:03:00,0.4963,0.4963,0.4963,0.4963,14000000.0
2009-03-10 05:04:00,0.4963,0.49665,0.4963,0.49665,108200000.0
2009-03-10 05:05:00,0.4966,0.49665,0.4963,0.4963,59600000.0
2009-03-10 05:06:00,0.4963,0.4965,0.49625,0.4965,35200000.0
2009-03-10 05:07:00,0.4964,0.4967,0.49635,0.49655,95000000.0
2009-03-10 05:08:00,0.4963,0.49635,0.4963,0.49635,14000000.0
2009-03-10 05:09:00,0.49623,0.49629,0.49609,0.49626,38400000.0
2009-03-10 05:10:00,0.49665,0.4972,0.49655,0.4972,125200000.0
2009-03-10 05:11:00,0.4972,0.4972,0.49665,0.49685,29000000.0
2009-03-10 05:12:00,0.49685,0.4972,0.4968,0.49715,121800000.0
2009-03-10 05:13:00,0.49725,0.49725,0.4968,0.4969,116200000.0
2009-03-10 05:14:00,0.497,0.497,0.49695,0.497,35600000.0
2009-03-10 05:15:00,0.497,0.4972,0.4969,0.4972,45400000.0
2009-03-10 05:16:00,0.4969,0.49725,0.49685,0.49725,80600000.0
2009-03-10 05:17:00,0.4972,0.49735,0.49715,0.49735,51200000.0
2009-03-10 05:18:00,0.49735,0.49735,0.49695,0.49695,55200000.0
2009-03-10 05:19:00,0.4969,0.49725,0.4969,0.4972,43200000.0
2009-03-10 05:20:00,0.4971,0.4971,0.4969,0.49695,67200000.0
2009-03-10 05:21:00,0.49695,0.49695,0.49695,0.49695,6400000.0
2009-03-10 05:22:00,0.49695,0.49695,0.4968,0.49685,33800000.0
2009-03-10 05:23:00,0.49685,0.49695,0.4968,0.49685,34000000.0
2009-03-10 05:24:00,0.4968,0.4976,0.4968,0.4976,53000000.0
2009-03-10 05:25:00,0.4974,0.4974,0.4969,0.4969,89600000.0
2009-03-10 05:26:00,0.4969,0.49695,0.4969,0.49695,6400000.0
2009-03-10 05:27:00,0.4967,0.49673,0.49639,0.49655,82000000.0
2009-03-10 05:28:00,0.4967,0.49685,0.4967,0.49672,17800000.0
2009-03-10 05:29:00,0.497,0.497,0.497,0.497,6400000.0
2009-03-10 05:30:00,0.49715,0.4974,0.49715,0.4974,36800000.0
2009-03-10 05:31:00,0.49695,0.49705,0.49685,0.49705,35200000.0
2009-03-10 05:32:00,0.4971,0.49715,0.49705,0.49705,9600000.0
2009-03-10 05:33:00,0.49695,0.49695,0.49695,0.49695,12800000.0
2009-03-10 05:34:00,0.49695,0.49695,0.49695,0.49695,3200000.0
2009-03-10 05:35:00,0.49705,0.49705,0.49705,0.49705,3200000.0
2009-03-10 05:36:00,0.49647,0.49696,0.49647,0.49647,29600000.0
2009-03-10 05:37:00,0.49705,0.49705,0.49705,0.49705,6400000.0
2009-03-10 05:38:00,0.4967,0.49699,0.49642,0.49674,136600000.0
2009-03-10 05:39:00,0.49688,0.49704,0.49642,0.49694,176400000.0
2009-03-10 05:40:00,0.497,0.497,0.4968,0.4968,31400000.0
2009-03-10 05:41:00,0.49661,0.49695,0.49661,0.49695,23200000.0
2009-03-10 05:42:00,0.49715,0.49725,0.49705,0.4971,48000000.0
2009-03-10 05:43:00,0.49705,0.49705,0.49695,0.49695,28000000.0
2009-03-10 05:44:00,0.49695,0.49695,0.49695,0.49695,6400000.0
2009-03-10 05:45:00,0.49678,0.49678,0.49653,0.49659,162800000.0
2009-03-10 05:46:00,0.49695,0.49695,0.49695,0.49695,6400000.0
2009-03-10 05:47:00,0.49641,0.49673,0.49634,0.49673,41400000.0
2009-03-10 05:48:00,0.4967,0.49684,0.49663,0.49684,23400000.0
2009-03-10 05:49:00,0.49695,0.49695,0.49695,0.49695,12800000.0
2009-03-10 05:50:00,0.49695,0.497,0.49685,0.49695,44800000.0
2009-03-10 05:51:00,0.4971,0.4971,0.4971,0.4971,3200000.0
2009-03-10 05:52:00,0.4969,0.4972,0.4969,0.4969,32800000.0
2009-03-10 05:53:00,0.4971,0.4974,0.497,0.49725,71800000.0
2009-03-10 05:54:00,0.49745,0.4976,0.49735,0.4975,49200000.0
2009-03-10 05:55:00,0.49735,0.4975,0.49735,0.4975,12800000.0
2009-03-10 05:56:00,0.49735,0.4974,0.49735,0.4974,28800000.0
2009-03-10 05:57:00,0.49745,0.49745,0.49745,0.49745,6400000.0
2009-03-10 05:58:00,0.49683,0.49719,0.49683,0.49719,24600000.0
2009-03-10 05:59:00,0.49745,0.49745,0.49745,0.49745,3200000.0
2009-03-10 06:00:00,0.49732,0.49732,0.49681,0.49718,84200000.0
2009-03-10 06:01:00,0.49717,0.49738,0.49685,0.49738,32000000.0
2009-03-10 06:02:00,0.49745,0.49745,0.4974,0.49745,28800000.0
2009-03-10 06:03:00,0.49745,0.49745,0.4969,0.497,116200000.0
2009-03-10 06:04:00,0.497,0.4971,0.497,0.4971,9600000.0
2009-03-10 06:05:00,0.49705,0.49705,0.49705,0.49705,22400000.0
2009-03-10 06:06:00,0.497,0.497,0.497,0.497,3200000.0
2009-03-10 06:07:00,0.497,0.497,0.49695,0.49695,6400000.0
2009-03-10 06:08:00,0.49695,0.49705,0.49695,0.49695,19600000.0
2009-03-10 06:09:00,0.49705,0.49705,0.49705,0.49705,16000000.0
2009-03-10 06:10:00,0.49705,0.49705,0.49705,0.49705,16000000.0
2009-03-10 06:11:00,0.49675,0.49688,0.49661,0.49664,27400000.0
2009-03-10 06:12:00,0.49725,0.49725,0.49725,0.49725,6400000.0
2009-03-10 06:13:00,0.49725,0.49725,0.49705,0.49705,12800000.0
2009-03-10 06:14:00,0.49705,0.49725,0.49705,0.49725,39200000.0
2009-03-10 06:15:00,0.4972,0.49725,0.49705,0.49725,42400000.0
2009-03-10 06:16:00,0.49706,0.49714,0.49676,0.49676,52000000.0
2009-03-10 06:17:00,0.49669,0.49694,0.49669,0.49691,50800000.0
2009-03-10 06:18:00,0.49725,0.49725,0.49725,0.49725,3200000.0
2009-03-10 06:19:00,0.49676,0.49712,0.49661,0.49678,171600000.0
2009-03-10 06:20:00,0.49675,0.49691,0.49656,0.49691,52600000.0
2009-03-10 06:21:00,0.49671,0.49704,0.4965,0.49679,21200000.0
2009-03-10 06:22:00,0.4972,0.4972,0.49705,0.49705,14400000.0
2009-03-10 06:23:00,0.497,0.497,0.497,0.497,8000000.0
2009-03-10 06:24:00,0.4969,0.4969,0.4969,0.4969,10800000.0
2009-03-10 06:25:00,0.4969,0.4969,0.4969,0.4969,9600000.0
2009-03-10 06:26:00,0.4969,0.49695,0.4968,0.4968,57600000.0
2009-03-10 06:27:00,0.4968,0.49695,0.4968,0.4969,38400000.0
2009-03-10 06:28:00,0.4969,0.497,0.4969,0.497,35600000.0
2009-03-10 06:29:00,0.49695,0.497,0.49695,0.497,9600000.0
2009-03-10 06:30:00,0.497,0.49705,0.4969,0.4969,45000000.0
2009-03-10 06:31:00,0.49695,0.49715,0.49695,0.497,59400000.0
2009-03-10 06:32:00,0.49705,0.4971,0.49705,0.4971,32000000.0
2009-03-10 06:33:00,0.49705,0.4971,0.49705,0.49705,12800000.0
2009-03-10 06:34:00,0.49705,0.49705,0.49675,0.49675,118800000.0
2009-03-10 06:35:00,0.49675,0.49695,0.49675,0.4968,39000000.0
2009-03-10 06:36:00,0.49659,0.49661,0.49639,0.49659,33000000.0
2009-03-10 06:37:00,0.4968,0.4968,0.49675,0.49675,7800000.0
2009-03-10 06:38:00,0.49675,0.49675,0.4967,0.49675,48000000.0
2009-03-10 06:39:00,0.4967,0.4967,0.4967,0.4967,3200000.0
2009-03-10 06:40:00,0.49675,0.49675,0.49675,0.49675,10000000.0
2009-03-10 06:41:00,0.4967,0.4967,0.4967,0.4967,3200000.0
2009-03-10 06:42:00,0.4969,0.4969,0.49675,0.4969,32400000.0
2009-03-10 06:43:00,0.4969,0.4971,0.4969,0.497,25600000.0
2009-03-10 06:44:00,0.497,0.497,0.49695,0.497,21200000.0
2009-03-10 06:45:00,0.49659,0.49681,0.4965,0.4968,42800000.0
2009-03-10 06:46:00,0.49715,0.49715,0.49715,0.49715,6400000.0
2009-03-10 06:47:00,0.49715,0.49715,0.49695,0.497,37000000.0
2009-03-10 06:48:00,0.4971,0.49715,0.4967,0.4967,150599996.0
2009-03-10 06:49:00,0.4967,0.4967,0.4967,0.4967,30400000.0
2009-03-10 06:50:00,0.49665,0.49665,0.4966,0.49665,18000000.0
2009-03-10 06:51:00,0.49665,0.4967,0.49655,0.4967,21200000.0
2009-03-10 06:52:00,0.49675,0.49685,0.49675,0.49675,63200000.0
2009-03-10 06:53:00,0.49675,0.4969,0.4967,0.4967,71600000.0
2009-03-10 06:54:00,0.4967,0.49695,0.4967,0.4968,316400003.0
2009-03-10 06:55:00,0.49685,0.49685,0.4965,0.49665,166000000.0
2009-03-10 06:56:00,0.4965,0.4968,0.4965,0.4968,117600000.0
2009-03-10 06:57:00,0.49675,0.49675,0.4965,0.4965,25800000.0
2009-03-10 06:58:00,0.4965,0.4967,0.4965,0.4966,137199999.0
2009-03-10 06:59:00,0.4967,0.4969,0.4966,0.4969,121800000.0
2009-03-10 07:00:00,0.49695,0.49695,0.49695,0.49695,3200000.0
2009-03-10 07:01:00,0.4969,0.49695,0.4968,0.4968,17000000.0
2009-03-10 07:02:00,0.4968,0.49685,0.4968,0.49685,9600000.0
2009-03-10 07:03:00,0.49695,0.49695,0.4969,0.4969,41200000.0
2009-03-10 07:04:00,0.49695,0.497,0.49685,0.49685,23800000.0
2009-03-10 07:05:00,0.49685,0.4973,0.49685,0.4971,125200000.0
2009-03-10 07:06:00,0.49705,0.49705,0.49665,0.49665,168800000.0
2009-03-10 07:07:00,0.49665,0.49705,0.49665,0.49695,112800000.0
2009-03-10 07:08:00,0.49695,0.49715,0.49695,0.497,101200000.0
2009-03-10 07:09:00,0.49705,0.49705,0.49705,0.49705,16000000.0
2009-03-10 07:10:00,0.49683,0.49686,0.49668,0.49669,61400000.0
2009-03-10 07:11:00,0.49725,0.4973,0.49715,0.49715,17400000.0
2009-03-10 07:12:00,0.49705,0.49705,0.49705,0.49705,35200000.0
2009-03-10 07:13:00,0.49691,0.49706,0.49664,0.49682,100400000.0
2009-03-10 07:14:00,0.49687,0.49692,0.49664,0.49665,67600000.0
2009-03-10 07:15:00,0.4971,0.4971,0.4971,0.4971,6400000.0
2009-03-10 07:16:00,0.4972,0.4972,0.4971,0.4971,6400000.0
2009-03-10 07:17:00,0.4972,0.4972,0.4971,0.4972,9600000.0
2009-03-10 07:18:00,0.4972,0.49745,0.4972,0.4974,44600000.0
2009-03-10 07:19:00,0.4974,0.49765,0.49735,0.49755,149000000.0
2009-03-10 07:20:00,0.49755,0.49755,0.49735,0.49735,26400000.0
2009-03-10 07:21:00,0.49735,0.49735,0.4968,0.4973,114400000.0
2009-03-10 07:22:00,0.4972,0.4974,0.4972,0.49735,22400000.0
2009-03-10 07:23:00,0.4975,0.49755,0.49695,0.49715,143600000.0
2009-03-10 07:24:00,0.49715,0.4972,0.49715,0.4972,6600000.0
2009-03-10 07:25:00,0.4972,0.49725,0.4972,0.49725,5600000.0
2009-03-10 07:26:00,0.4973,0.49755,0.4973,0.49735,13200000.0
2009-03-10 07:27:00,0.49719,0.49719,0.4968,0.49707,32400000.0
2009-03-10 07:28:00,0.4973,0.4973,0.49725,0.49725,23800000.0
2009-03-10 07:29:00,0.4973,0.4973,0.49685,0.49705,238800000.0
2009-03-10 07:30:00,0.49715,0.49715,0.4968,0.4968,97200000.0
2009-03-10 07:31:00,0.4968,0.49715,0.4968,0.497,53800000.0
2009-03-10 07:32:00,0.497,0.497,0.497,0.497,20000000.0
2009-03-10 07:33:00,0.4971,0.4972,0.49705,0.4971,43000000.0
2009-03-10 07:34:00,0.49695,0.497,0.49695,0.49695,62400000.0
2009-03-10 07:35:00,0.49695,0.4971,0.4969,0.49705,30600000.0
2009-03-10 07:36:00,0.49705,0.4972,0.49695,0.49695,100800000.0
2009-03-10 07:37:00,0.49695,0.4971,0.49695,0.49705,81600000.0
2009-03-10 07:38:00,0.49705,0.49715,0.49705,0.4971,110400000.0
2009-03-10 07:39:00,0.49715,0.49715,0.4969,0.49705,67000000.0
2009-03-10 07:40:00,0.49705,0.49735,0.49705,0.49735,50600000.0
2009-03-10 07:41:00,0.49735,0.4975,0.4969,0.49715,90100000.0
2009-03-10 07:42:00,0.49755,0.49765,0.49745,0.49765,76200000.0
2009-03-10 07:43:00,0.49765,0.49775,0.49735,0.49735,44400000.0
2009-03-10 07:44:00,0.49745,0.4976,0.49735,0.4976,28400000.0
2009-03-10 07:45:00,0.4977,0.4977,0.49765,0.4977,49000000.0
2009-03-10 07:46:00,0.4977,0.4981,0.4977,0.4981,86800000.0
2009-03-10 07:47:00,0.49805,0.4981,0.49805,0.49805,41200000.0
2009-03-10 07:48:00,0.49805,0.49815,0.497,0.49705,287200000.0
2009-03-10 07:49:00,0.497,0.4976,0.49695,0.49755,66000000.0
2009-03-10 07:50:00,0.49755,0.49755,0.4974,0.4975,52200000.0
2009-03-10 07:51:00,0.49765,0.4978,0.4974,0.4976,54800000.0
2009-03-10 07:52:00,0.49755,0.49775,0.49755,0.49755,56400000.0
2009-03-10 07:53:00,0.49729,0.49753,0.49729,0.49747,65200000.0
2009-03-10 07:54:00,0.4976,0.49775,0.4976,0.4976,22000000.0
2009-03-10 07:55:00,0.4976,0.49765,0.49755,0.4976,37000000.0
2009-03-10 07:56:00,0.49755,0.49755,0.49755,0.49755,10400000.0
2009-03-10 07:57:00,0.49755,0.4977,0.49755,0.4977,34800000.0
2009-03-10 07:58:00,0.49775,0.49775,0.49775,0.49775,3200000.0
2009-03-10 07:59:00,0.4977,0.4977,0.4973,0.4973,33600000.0
2009-03-10 08:00:00,0.49715,0.4974,0.4971,0.49735,102000000.0
2009-03-10 08:01:00,0.49735,0.49765,0.49735,0.49765,20000000.0
2009-03-10 08:02:00,0.4978,0.4978,0.4978,0.4978,9600000.0
2009-03-10 08:03:00,0.4978,0.4978,0.4978,0.4978,9600000.0
2009-03-10 08:04:00,0.4978,0.4978,0.4978,0.4978,3200000.0
2009-03-10 08:05:00,0.4978,0.4981,0.4978,0.498,56200000.0
2009-03-10 08:06:00,0.498,0.498,0.49775,0.49775,14400000.0
2009-03-10 08:07:00,0.49735,0.49756,0.4973,0.49755,52200000.0
2009-03-10 08:08:00,0.49765,0.49765,0.4971,0.4973,31600000.0
2009-03-10 08:09:00,0.49745,0.49755,0.4972,0.4974,46400000.0
2009-03-10 08:10:00,0.4974,0.4975,0.49715,0.49715,64000000.0
2009-03-10 08:11:00,0.49725,0.49725,0.49725,0.49725,3200000.0
2009-03-10 08:12:00,0.49709,0.49711,0.4967,0.4967,35200000.0
2009-03-10 08:13:00,0.49745,0.4975,0.49715,0.49735,8800000.0
2009-03-10 08:14:00,0.4972,0.4972,0.4972,0.4972,3200000.0
2009-03-10 08:15:00,0.4972,0.4972,0.4971,0.4971,8600000.0
2009-03-10 08:16:00,0.49705,0.49705,0.49695,0.49695,97800000.0
2009-03-10 08:17:00,0.4969,0.497,0.4969,0.49695,91800000.0
2009-03-10 08:18:00,0.4969,0.4969,0.4966,0.4966,70000000.0
2009-03-10 08:19:00,0.4966,0.49665,0.49575,0.4965,134000000.0
2009-03-10 08:20:00,0.4965,0.49655,0.4965,0.49655,50000000.0
2009-03-10 08:21:00,0.4968,0.497,0.4968,0.49695,50200000.0
2009-03-10 08:22:00,0.49695,0.49735,0.49695,0.49705,47200000.0
2009-03-10 08:23:00,0.49705,0.49705,0.4964,0.49655,140800000.0
2009-03-10 08:24:00,0.49665,0.49665,0.4966,0.4966,38400000.0
2009-03-10 08:25:00,0.4965,0.4965,0.4965,0.4965,41600000.0
2009-03-10 08:26:00,0.49645,0.4971,0.49645,0.4968,63000000.0
2009-03-10 08:27:00,0.49644,0.49673,0.49624,0.49661,138800000.0
2009-03-10 08:28:00,0.49652,0.49685,0.49635,0.4966,115400000.0
2009-03-10 08:29:00,0.4968,0.49685,0.4968,0.49685,28800000.0
2009-03-10 08:30:00,0.49685,0.49685,0.4968,0.4968,12800000.0
2009-03-10 08:31:00,0.49675,0.49675,0.4967,0.4967,25800000.0
2009-03-10 08:32:00,0.4967,0.4967,0.4967,0.4967,44400000.0
2009-03-10 08:33:00,0.49649,0.49665,0.4964,0.49652,146800000.0
2009-03-10 08:34:00,0.4967,0.4967,0.4966,0.4966,86600000.0
2009-03-10 08:35:00,0.49665,0.49665,0.4963,0.4964,90600000.0
2009-03-10 08:36:00,0.4964,0.4964,0.4963,0.49635,44200000.0
2009-03-10 08:37:00,0.4963,0.49635,0.4961,0.49615,44400000.0
2009-03-10 08:38:00,0.4961,0.49665,0.4961,0.49665,94800000.0
2009-03-10 08:39:00,0.4966,0.49755,0.4964,0.497,153600000.0
2009-03-10 08:40:00,0.49695,0.49695,0.49675,0.49675,89600000.0
2009-03-10 08:41:00,0.497,0.49725,0.49665,0.4967,105400000.0
2009-03-10 08:42:00,0.49665,0.49665,0.4964,0.4964,41600000.0
2009-03-10 08:43:00,0.4964,0.4964,0.4962,0.4962,88400001.0
2009-03-10 08:44:00,0.4962,0.4968,0.4962,0.4968,48800000.0
2009-03-10 08:45:00,0.4968,0.49715,0.49665,0.49715,46400000.0
2009-03-10 08:46:00,0.49715,0.4973,0.49695,0.4971,54800000.0
2009-03-10 08:47:00,0.4971,0.4971,0.49695,0.49705,19200000.0
2009-03-10 08:48:00,0.49705,0.49745,0.49705,0.4971,25600000.0
2009-03-10 08:49:00,0.4972,0.4972,0.49715,0.49715,5000000.0
2009-03-10 08:50:00,0.4971,0.49725,0.4971,0.49725,13600000.0
2009-03-10 08:51:00,0.49725,0.49725,0.4972,0.4972,7200000.0
2009-03-10 08:52:00,0.4972,0.4972,0.49715,0.4972,29200000.0
2009-03-10 08:53:00,0.4972,0.4972,0.49685,0.49695,13200000.0
2009-03-10 08:54:00,0.49695,0.49695,0.4965,0.4965,16600000.0
2009-03-10 08:55:00,0.49668,0.49703,0.49619,0.49627,96400000.0
2009-03-10 08:56:00,0.49685,0.49715,0.49685,0.49715,9200000.0
2009-03-10 08:57:00,0.497,0.49725,0.49695,0.49725,21200000.0
2009-03-10 08:58:00,0.49719,0.49728,0.4969,0.49717,57800000.0
2009-03-10 08:59:00,0.4972,0.4972,0.4972,0.4972,7600000.0
2009-03-10 09:00:00,0.4972,0.4973,0.4972,0.4973,43800000.0
2009-03-10 09:01:00,0.4974,0.49775,0.49725,0.4976,67400000.0
2009-03-10 09:02:00,0.49765,0.49765,0.4976,0.49765,24200000.0
2009-03-10 09:03:00,0.49765,0.49765,0.4974,0.4974,50800000.0
2009-03-10 09:04:00,0.4974,0.49745,0.49735,0.49735,52400000.0
2009-03-10 09:05:00,0.49735,0.4975,0.4973,0.49745,45600000.0
2009-03-10 09:06:00,0.49745,0.49745,0.49725,0.49735,110400000.0
2009-03-10 09:07:00,0.4972,0.4972,0.4968,0.4971,74200000.0
2009-03-10 09:08:00,0.4971,0.4971,0.497,0.497,102200000.0
2009-03-10 09:09:00,0.497,0.49705,0.49695,0.49695,28800000.0
2009-03-10 09:10:00,0.49695,0.4971,0.4969,0.497,102200000.0
2009-03-10 09:11:00,0.497,0.49715,0.4966,0.4971,104400000.0
2009-03-10 09:12:00,0.49663,0.49694,0.4966,0.49684,174600000.0
2009-03-10 09:13:00,0.4972,0.4972,0.4971,0.4971,14800000.0
2009-03-10 09:14:00,0.4971,0.49825,0.4971,0.49765,117400000.0
2009-03-10 09:15:00,0.49765,0.4981,0.49765,0.4981,80400000.0
2009-03-10 09:16:00,0.4981,0.4981,0.4973,0.49785,164000000.0
2009-03-10 09:17:00,0.49795,0.49795,0.49765,0.49765,27800000.0
2009-03-10 09:18:00,0.49755,0.49795,0.49735,0.49735,145400000.0
2009-03-10 09:19:00,0.4976,0.4977,0.49725,0.4975,21800000.0
2009-03-10 09:20:00,0.4975,0.4975,0.4974,0.4974,47200000.0
2009-03-10 09:21:00,0.4974,0.4974,0.49715,0.4974,155000000.0
2009-03-10 09:22:00,0.4974,0.49755,0.4974,0.49755,106000000.0
2009-03-10 09:23:00,0.49775,0.498,0.4977,0.498,176999998.0
2009-03-10 09:24:00,0.498,0.4982,0.49785,0.4979,36200000.0
2009-03-10 09:25:00,0.4979,0.4979,0.49745,0.4975,142200000.0
2009-03-10 09:26:00,0.49745,0.4975,0.49745,0.4975,20400000.0
2009-03-10 09:27:00,0.4975,0.49755,0.4975,0.4975,22000000.0
2009-03-10 09:28:00,0.49745,0.4975,0.4972,0.4973,38200000.0
2009-03-10 09:29:00,0.4972,0.4974,0.4972,0.4972,83600000.0
2009-03-10 09:30:00,0.49715,0.49715,0.4971,0.49715,111600000.0
2009-03-10 09:31:00,0.49715,0.4973,0.49645,0.4967,197000000.0
2009-03-10 09:32:00,0.4967,0.4967,0.49645,0.4967,132400001.0
2009-03-10 09:33:00,0.4967,0.49675,0.4967,0.4967,17200000.0
2009-03-10 09:34:00,0.49665,0.49665,0.4962,0.4964,163000000.0
2009-03-10 09:35:00,0.4965,0.4965,0.49645,0.4965,70000000.0
2009-03-10 09:36:00,0.4965,0.4966,0.4965,0.4965,81200000.0
2009-03-10 09:37:00,0.4965,0.49655,0.4964,0.49655,93000000.0
2009-03-10 09:38:00,0.4966,0.49695,0.49655,0.49695,80000000.0
2009-03-10 09:39:00,0.49695,0.497,0.4968,0.4968,40600000.0
2009-03-10 09:40:00,0.49675,0.49685,0.49675,0.4968,22400000.0
2009-03-10 09:41:00,0.49685,0.49705,0.49685,0.49705,77200000.0
2009-03-10 09:42:00,0.49705,0.49705,0.49685,0.49705,77000000.0
2009-03-10 09:43:00,0.49705,0.49705,0.49705,0.49705,25600000.0
2009-03-10 09:44:00,0.49705,0.49715,0.49705,0.49705,37200000.0
2009-03-10 09:45:00,0.49705,0.49705,0.49705,0.49705,3200000.0
2009-03-10 09:46:00,0.49705,0.49715,0.49705,0.49715,19200000.0
2009-03-10 09:47:00,0.49715,0.49755,0.49715,0.49745,92400000.0
2009-03-10 09:48:00,0.4976,0.49815,0.49745,0.49815,160400000.0
2009-03-10 09:49:00,0.49815,0.4983,0.4981,0.49825,110600000.0
2009-03-10 09:50:00,0.49835,0.49835,0.4981,0.49825,73400000.0
2009-03-10 09:51:00,0.49825,0.49875,0.4982,0.4987,65000000.0
2009-03-10 09:52:00,0.499,0.4991,0.4983,0.49885,417200001.0
2009-03-10 09:53:00,0.49885,0.49895,0.4985,0.49885,207799999.0
2009-03-10 09:54:00,0.4989,0.49895,0.4981,0.4982,265400000.0
2009-03-10 09:55:00,0.49785,0.4985,0.49785,0.4984,50000000.0
2009-03-10 09:56:00,0.49835,0.4985,0.49835,0.49845,39800000.0
2009-03-10 09:57:00,0.49845,0.49855,0.49825,0.49855,65600000.0
2009-03-10 09:58:00,0.49865,0.49905,0.49855,0.49895,137000000.0
2009-03-10 09:59:00,0.49895,0.49925,0.49885,0.4992,324600001.0
2009-03-10 10:00:00,0.49925,0.4994,0.49915,0.49915,147200000.0
2009-03-10 10:01:00,0.49925,0.4993,0.49925,0.4993,32200000.0
2009-03-10 10:02:00,0.4995,0.4995,0.4992,0.4993,218400000.0
2009-03-10 10:03:00,0.49935,0.4994,0.49905,0.4991,120800000.0
2009-03-10 10:04:00,0.4991,0.4991,0.49825,0.49865,210000000.0
2009-03-10 10:05:00,0.49865,0.49885,0.49855,0.49855,80800000.0
2009-03-10 10:06:00,0.49855,0.49865,0.49845,0.49845,96000000.0
2009-03-10 10:07:00,0.49845,0.4985,0.49825,0.49845,111800000.0
2009-03-10 10:08:00,0.4984,0.4985,0.4984,0.4985,38400000.0
2009-03-10 10:09:00,0.4985,0.4985,0.4983,0.4985,57000000.0
2009-03-10 10:10:00,0.49845,0.4985,0.49815,0.49815,105200000.0
2009-03-10 10:11:00,0.49815,0.4983,0.49815,0.49815,52600000.0
2009-03-10 10:12:00,0.49815,0.49835,0.4981,0.4983,266800000.0
2009-03-10 10:13:00,0.4983,0.4986,0.49805,0.49805,127000000.0
2009-03-10 10:14:00,0.49805,0.49805,0.49755,0.4978,359600000.0
2009-03-10 10:15:00,0.49765,0.4978,0.4976,0.4976,216400000.0
2009-03-10 10:16:00,0.4975,0.4979,0.4975,0.4975,185000000.0
2009-03-10 10:17:00,0.4975,0.4978,0.4975,0.4977,135600000.0
2009-03-10 10:18:00,0.49775,0.4981,0.49775,0.4981,139000000.0
2009-03-10 10:19:00,0.4981,0.4981,0.498,0.498,179600000.0
2009-03-10 10:20:00,0.498,0.4981,0.49785,0.49795,135400000.0
2009-03-10 10:21:00,0.49785,0.4979,0.49785,0.49785,199200000.0
2009-03-10 10:22:00,0.4979,0.49795,0.49785,0.4979,84200000.0
2009-03-10 10:23:00,0.49795,0.49825,0.4978,0.498,157800000.0
2009-03-10 10:24:00,0.498,0.49825,0.49795,0.49825,60000000.0
2009-03-10 10:25:00,0.49825,0.4984,0.49825,0.4984,95900000.0
2009-03-10 10:26:00,0.4983,0.4984,0.4983,0.49835,44600000.0
2009-03-10 10:27:00,0.4983,0.4983,0.4983,0.4983,9400000.0
2009-03-10 10:28:00,0.49835,0.49845,0.49825,0.49845,70800000.0
2009-03-10 10:29:00,0.4985,0.49855,0.49835,0.49855,83200000.0
2009-03-10 10:30:00,0.49855,0.49895,0.49845,0.49895,129800000.0
2009-03-10 10:31:00,0.49885,0.49895,0.49865,0.49875,92600000.0
2009-03-10 10:32:00,0.49875,0.49885,0.49875,0.4988,50400000.0
2009-03-10 10:33:00,0.4988,0.4988,0.49835,0.49835,45200000.0
2009-03-10 10:34:00,0.4984,0.4984,0.49825,0.49825,63600000.0
2009-03-10 10:35:00,0.49825,0.49845,0.49825,0.49845,108600000.0
2009-03-10 10:36:00,0.4985,0.4987,0.49845,0.49865,102200000.0
2009-03-10 10:37:00,0.4986,0.4987,0.49855,0.49855,77800000.0
2009-03-10 10:38:00,0.49855,0.4989,0.49855,0.4988,96400000.0
2009-03-10 10:39:00,0.4988,0.4989,0.4985,0.49855,164600000.0
2009-03-10 10:40:00,0.49865,0.4992,0.49855,0.4988,240500000.0
2009-03-10 10:41:00,0.4989,0.499,0.49855,0.49885,247500000.0
2009-03-10 10:42:00,0.49885,0.49895,0.4984,0.49865,225800000.0
2009-03-10 10:43:00,0.49865,0.4989,0.4986,0.4988,121000000.0
2009-03-10 10:44:00,0.49875,0.49875,0.4982,0.49845,79800000.0
2009-03-10 10:45:00,0.4984,0.4984,0.49805,0.49805,211400000.0
2009-03-10 10:46:00,0.49805,0.4982,0.498,0.4981,132600000.0
2009-03-10 10:47:00,0.4982,0.49835,0.4982,0.4982,132400000.0
2009-03-10 10:48:00,0.49825,0.49825,0.49795,0.498,111600000.0
2009-03-10 10:49:00,0.498,0.498,0.49775,0.498,186500000.0
2009-03-10 10:50:00,0.49795,0.498,0.49795,0.498,19200000.0
2009-03-10 10:51:00,0.498,0.498,0.4979,0.498,113500000.0
2009-03-10 10:52:00,0.498,0.4981,0.498,0.4981,88200000.0
2009-03-10 10:53:00,0.4981,0.49825,0.4981,0.4982,96400000.0
2009-03-10 10:54:00,0.4982,0.49825,0.4982,0.4982,63200000.0
2009-03-10 10:55:00,0.4983,0.49835,0.498,0.498,113400000.0
2009-03-10 10:56:00,0.498,0.49825,0.49775,0.4978,211800000.0
2009-03-10 10:57:00,0.4978,0.49825,0.4978,0.49815,123600000.0
2009-03-10 10:58:00,0.49815,0.49835,0.49775,0.498,151400000.0
2009-03-10 10:59:00,0.4982,0.4982,0.4977,0.49785,137600000.0
2009-03-10 11:00:00,0.49795,0.49825,0.4978,0.4981,115400000.0
2009-03-10 11:01:00,0.4982,0.49825,0.49805,0.49805,120800000.0
2009-03-10 11:02:00,0.49805,0.49815,0.49805,0.4981,74400000.0
2009-03-10 11:03:00,0.4981,0.4981,0.498,0.49805,36400000.0
2009-03-10 11:04:00,0.49805,0.4981,0.49805,0.49805,77600000.0
2009-03-10 11:05:00,0.49805,0.49825,0.4979,0.4979,74000000.0
2009-03-10 11:06:00,0.498,0.49805,0.4978,0.49805,104600000.0
2009-03-10 11:07:00,0.498,0.4981,0.4978,0.49795,250600000.0
2009-03-10 11:08:00,0.49795,0.49805,0.4978,0.4978,144400000.0
2009-03-10 11:09:00,0.4978,0.4979,0.4977,0.49775,243200000.0
2009-03-10 11:10:00,0.49775,0.49775,0.4977,0.49775,227799997.0
2009-03-10 11:11:00,0.49775,0.49775,0.4977,0.4977,222400002.0
2009-03-10 11:12:00,0.4977,0.4977,0.4975,0.4975,125000000.0
2009-03-10 11:13:00,0.49745,0.4978,0.49745,0.4978,168600000.0
2009-03-10 11:14:00,0.4978,0.4978,0.49745,0.4975,148400000.0
2009-03-10 11:15:00,0.4976,0.4978,0.49735,0.49735,145600000.0
2009-03-10 11:16:00,0.49735,0.49755,0.4971,0.4974,131400000.0
2009-03-10 11:17:00,0.4974,0.4974,0.497,0.497,49400000.0
2009-03-10 11:18:00,0.4971,0.4971,0.49685,0.49705,85800000.0
2009-03-10 11:19:00,0.49705,0.4972,0.4969,0.4972,59600000.0
2009-03-10 11:20:00,0.49725,0.49735,0.49715,0.4972,76400000.0
2009-03-10 11:21:00,0.4972,0.49745,0.4972,0.4973,158800000.0
2009-03-10 11:22:00,0.4973,0.4973,0.4972,0.49725,129800001.0
2009-03-10 11:23:00,0.4973,0.4973,0.4971,0.49715,203200000.0
2009-03-10 11:24:00,0.49715,0.4979,0.4971,0.4976,373600002.0
2009-03-10 11:25:00,0.4976,0.4978,0.49725,0.49755,483800001.0
2009-03-10 11:26:00,0.49765,0.49795,0.49755,0.4978,216799999.0
2009-03-10 11:27:00,0.4978,0.49825,0.4978,0.498,190200000.0
2009-03-10 11:28:00,0.49805,0.4981,0.4978,0.4978,155000000.0
2009-03-10 11:29:00,0.4978,0.4978,0.49775,0.49775,36000000.0
2009-03-10 11:30:00,0.49775,0.49795,0.49745,0.49745,207600000.0
2009-03-10 11:31:00,0.4974,0.49765,0.4972,0.49725,174199999.0
2009-03-10 11:32:00,0.49725,0.49725,0.49715,0.49725,15000000.0
2009-03-10 11:33:00,0.4972,0.4975,0.4972,0.4975,171800000.0
2009-03-10 11:34:00,0.4975,0.4975,0.4975,0.4975,51200000.0
2009-03-10 11:35:00,0.4975,0.4975,0.49725,0.49735,85400000.0
2009-03-10 11:36:00,0.49735,0.49775,0.4972,0.4973,186000000.0
2009-03-10 11:37:00,0.4975,0.49785,0.4975,0.49775,182200000.0
2009-03-10 11:38:00,0.4978,0.49865,0.4978,0.49815,236000000.0
2009-03-10 11:39:00,0.4983,0.4983,0.4978,0.49795,126800000.0
2009-03-10 11:40:00,0.498,0.4981,0.498,0.4981,45800000.0
2009-03-10 11:41:00,0.49805,0.4984,0.49805,0.49815,52400000.0
2009-03-10 11:42:00,0.49815,0.49885,0.498,0.49885,177400000.0
2009-03-10 11:43:00,0.49885,0.49885,0.49805,0.4981,138200000.0
2009-03-10 11:44:00,0.49805,0.49805,0.49805,0.49805,2000000.0
2009-03-10 11:45:00,0.498,0.4983,0.498,0.4983,19600000.0
2009-03-10 11:46:00,0.4983,0.4983,0.4983,0.4983,2000000.0
2009-03-10 11:47:00,0.4983,0.4984,0.4982,0.4984,57800000.0
2009-03-10 11:48:00,0.4984,0.4984,0.49835,0.49835,65600000.0
2009-03-10 11:49:00,0.49835,0.49835,0.49815,0.49825,112200000.0
2009-03-10 11:50:00,0.49825,0.49875,0.4982,0.49865,67600000.0
2009-03-10 11:51:00,0.49865,0.4991,0.49825,0.4985,151000000.0
2009-03-10 11:52:00,0.4985,0.49895,0.49835,0.49865,270800003.0
2009-03-10 11:53:00,0.49865,0.49885,0.49815,0.4983,69600000.0
2009-03-10 11:54:00,0.49835,0.49885,0.49835,0.49865,32600000.0
2009-03-10 11:55:00,0.4988,0.4988,0.498,0.49815,213800000.0
2009-03-10 11:56:00,0.49815,0.49815,0.49775,0.4978,66400000.0
2009-03-10 11:57:00,0.4978,0.4978,0.49775,0.4978,95800000.0
2009-03-10 11:58:00,0.4978,0.4978,0.4978,0.4978,14600000.0
2009-03-10 11:59:00,0.4978,0.4978,0.4973,0.4975,46400000.0
2009-03-10 12:00:00,0.49745,0.4975,0.49745,0.4975,16000000.0
2009-03-10 12:01:00,0.49745,0.4977,0.49745,0.4977,120200000.0
2009-03-10 12:02:00,0.49765,0.49805,0.49765,0.498,131200000.0
2009-03-10 12:03:00,0.498,0.49865,0.498,0.49815,99400000.0
2009-03-10 12:04:00,0.49815,0.4983,0.49815,0.4983,39400000.0
2009-03-10 12:05:00,0.4982,0.49825,0.4982,0.49825,36800000.0
2009-03-10 12:06:00,0.4982,0.4985,0.4982,0.4985,73400000.0
2009-03-10 12:07:00,0.4985,0.49895,0.4985,0.49895,18400000.0
2009-03-10 12:08:00,0.4991,0.49925,0.499,0.4991,136200000.0
2009-03-10 12:09:00,0.4991,0.49925,0.49905,0.4992,63000000.0
2009-03-10 12:10:00,0.49915,0.49915,0.49915,0.49915,34200000.0
2009-03-10 12:11:00,0.4991,0.4992,0.4991,0.49915,150600000.0
2009-03-10 12:12:00,0.49915,0.49915,0.49875,0.4988,102800000.0
2009-03-10 12:13:00,0.4988,0.4989,0.49875,0.49875,11600000.0
2009-03-10 12:14:00,0.49875,0.49875,0.4986,0.49875,43000000.0
2009-03-10 12:15:00,0.4986,0.49865,0.49855,0.49865,69600000.0
2009-03-10 12:16:00,0.49865,0.4988,0.49855,0.4988,96200000.0
2009-03-10 12:17:00,0.49885,0.4989,0.4986,0.4986,136400000.0
2009-03-10 12:18:00,0.4986,0.4987,0.49845,0.4986,148000000.0
2009-03-10 12:19:00,0.4987,0.49885,0.49855,0.49855,156000000.0
2009-03-10 12:20:00,0.49855,0.49865,0.49845,0.49865,42400000.0
2009-03-10 12:21:00,0.4988,0.4988,0.49865,0.49875,47600000.0
2009-03-10 12:22:00,0.4986,0.4986,0.4984,0.4985,103800000.0
2009-03-10 12:23:00,0.4986,0.4986,0.4985,0.4986,16800000.0
2009-03-10 12:24:00,0.49865,0.499,0.49845,0.4987,129300000.0
2009-03-10 12:25:00,0.4985,0.4986,0.49835,0.49835,55800000.0
2009-03-10 12:26:00,0.4983,0.49885,0.4983,0.49835,76400000.0
2009-03-10 12:27:00,0.49835,0.49835,0.49835,0.49835,26000000.0
2009-03-10 12:28:00,0.49835,0.4985,0.4983,0.49835,78000000.0
2009-03-10 12:29:00,0.49835,0.49835,0.49835,0.49835,12800000.0
2009-03-10 12:30:00,0.49835,0.49835,0.49825,0.49835,41200000.0
2009-03-10 12:31:00,0.49825,0.4986,0.49825,0.49845,150400000.0
2009-03-10 12:32:00,0.49845,0.4986,0.4982,0.4982,139200000.0
2009-03-10 12:33:00,0.4982,0.49835,0.4982,0.49835,53000000.0
2009-03-10 12:34:00,0.49835,0.49845,0.49825,0.4984,82000000.0
2009-03-10 12:35:00,0.4985,0.4986,0.4981,0.4981,47800000.0
2009-03-10 12:36:00,0.4981,0.4981,0.49805,0.49805,4600000.0
2009-03-10 12:37:00,0.49805,0.49815,0.49805,0.49805,120400001.0
2009-03-10 12:38:00,0.49805,0.4981,0.49805,0.49805,76000000.0
2009-03-10 12:39:00,0.4981,0.49845,0.49805,0.4984,129000000.0
2009-03-10 12:40:00,0.49845,0.4986,0.4984,0.4986,92000000.0
2009-03-10 12:41:00,0.4986,0.4989,0.49845,0.49885,84200000.0
2009-03-10 12:42:00,0.49885,0.49885,0.49845,0.49875,76200000.0
2009-03-10 12:43:00,0.4987,0.4987,0.4983,0.4984,38000000.0
2009-03-10 12:44:00,0.4986,0.4986,0.49815,0.4983,54800000.0
2009-03-10 12:45:00,0.4982,0.49825,0.49805,0.4981,35800000.0
2009-03-10 12:46:00,0.4981,0.4981,0.49785,0.49795,28400000.0
2009-03-10 12:47:00,0.49785,0.4981,0.4978,0.49805,104800000.0
2009-03-10 12:48:00,0.49805,0.4982,0.4979,0.4979,48800000.0
2009-03-10 12:49:00,0.498,0.49805,0.49765,0.49805,164000000.0
2009-03-10 12:50:00,0.4981,0.49835,0.49765,0.4981,403200000.0
2009-03-10 12:51:00,0.4981,0.4981,0.49755,0.4976,143200000.0
2009-03-10 12:52:00,0.4976,0.4977,0.49735,0.49735,106800000.0
2009-03-10 12:53:00,0.4974,0.4976,0.4974,0.4975,42800000.0
2009-03-10 12:54:00,0.49755,0.4978,0.49755,0.4978,20200000.0
2009-03-10 12:55:00,0.4979,0.4983,0.49775,0.4983,77200000.0
2009-03-10 12:56:00,0.4983,0.4983,0.4983,0.4983,24000000.0
2009-03-10 12:57:00,0.49825,0.49825,0.49795,0.49795,83000000.0
2009-03-10 12:58:00,0.498,0.49815,0.4978,0.4979,217800000.0
2009-03-10 12:59:00,0.49795,0.4981,0.49795,0.49805,40000000.0
2009-03-10 13:00:00,0.4981,0.4982,0.498,0.498,70400002.0
2009-03-10 13:01:00,0.498,0.498,0.49795,0.49795,3600000.0
2009-03-10 13:02:00,0.49785,0.498,0.49785,0.498,179599998.0
2009-03-10 13:03:00,0.498,0.498,0.49785,0.49785,218600000.0
2009-03-10 13:04:00,0.49785,0.49815,0.49785,0.49805,205200000.0
2009-03-10 13:05:00,0.49805,0.49835,0.49805,0.4982,235200000.0
2009-03-10 13:06:00,0.4982,0.4982,0.4981,0.49815,84000000.0
2009-03-10 13:07:00,0.4982,0.49825,0.4982,0.49825,84200000.0
2009-03-10 13:08:00,0.49825,0.49825,0.4981,0.49825,238000000.0
2009-03-10 13:09:00,0.49825,0.49825,0.498,0.498,154799999.0
2009-03-10 13:10:00,0.49805,0.49835,0.49775,0.49775,237200000.0
2009-03-10 13:11:00,0.4976,0.49795,0.4975,0.49765,190000000.0
2009-03-10 13:12:00,0.49775,0.49775,0.49765,0.4977,142800000.0
2009-03-10 13:13:00,0.4977,0.4977,0.49705,0.49705,246500000.0
2009-03-10 13:14:00,0.49705,0.4973,0.49705,0.49705,78800000.0
2009-03-10 13:15:00,0.49715,0.49725,0.49705,0.49715,177399999.0
2009-03-10 13:16:00,0.4972,0.4972,0.497,0.497,218400001.0
2009-03-10 13:17:00,0.497,0.49715,0.497,0.49715,27000000.0
2009-03-10 13:18:00,0.49715,0.49725,0.49715,0.4972,36200000.0
2009-03-10 13:19:00,0.4973,0.49735,0.4973,0.4973,133800002.0
2009-03-10 13:20:00,0.49725,0.49755,0.49715,0.49715,44800000.0
2009-03-10 13:21:00,0.49715,0.4972,0.49705,0.49705,15800000.0
2009-03-10 13:22:00,0.4971,0.4971,0.497,0.497,16800000.0
2009-03-10 13:23:00,0.49687,0.49719,0.49677,0.49697,322400000.0
2009-03-10 13:24:00,0.4971,0.4973,0.4971,0.4972,41400000.0
2009-03-10 13:25:00,0.4972,0.49725,0.4972,0.49725,27400000.0
2009-03-10 13:26:00,0.49725,0.4973,0.4972,0.49725,36200000.0
2009-03-10 13:27:00,0.49725,0.49725,0.49725,0.49725,34400000.0
2009-03-10 13:28:00,0.49725,0.4974,0.4972,0.4972,44200000.0
2009-03-10 13:29:00,0.4971,0.49725,0.497,0.49725,48400000.0
2009-03-10 13:30:00,0.49725,0.49725,0.49725,0.49725,5200000.0
2009-03-10 13:31:00,0.49745,0.4975,0.4974,0.4975,65400000.0
2009-03-10 13:32:00,0.4975,0.49755,0.4975,0.49755,70800000.0
2009-03-10 13:33:00,0.49745,0.49765,0.4974,0.49755,113000000.0
2009-03-10 13:34:00,0.49755,0.49755,0.49755,0.49755,30800000.0
2009-03-10 13:35:00,0.49755,0.49765,0.49755,0.4976,201600000.0
2009-03-10 13:36:00,0.4976,0.49765,0.49755,0.49765,82600000.0
2009-03-10 13:37:00,0.49765,0.49785,0.49755,0.49775,64400000.0
2009-03-10 13:38:00,0.4977,0.49775,0.4976,0.49775,28600000.0
2009-03-10 13:39:00,0.49775,0.4979,0.49765,0.49775,70600000.0
2009-03-10 13:40:00,0.49785,0.498,0.49785,0.49785,54600000.0
2009-03-10 13:41:00,0.4979,0.4985,0.4979,0.49835,101400000.0
2009-03-10 13:42:00,0.49835,0.49835,0.49785,0.4981,88400000.0
2009-03-10 13:43:00,0.49815,0.49825,0.49805,0.49815,27600000.0
2009-03-10 13:44:00,0.4982,0.4984,0.49805,0.49805,45200000.0
2009-03-10 13:45:00,0.49825,0.49825,0.498,0.49805,8800000.0
2009-03-10 13:46:00,0.49805,0.49805,0.498,0.498,3600000.0
2009-03-10 13:47:00,0.498,0.49815,0.498,0.49815,11600000.0
2009-03-10 13:48:00,0.4982,0.4985,0.4982,0.4985,13600000.0
2009-03-10 13:49:00,0.49855,0.49875,0.49845,0.4986,51100000.0
2009-03-10 13:50:00,0.4986,0.4989,0.4984,0.4986,92600000.0
2009-03-10 13:51:00,0.49865,0.4987,0.4986,0.49865,14800000.0
2009-03-10 13:52:00,0.4986,0.4986,0.4984,0.49845,11000000.0
2009-03-10 13:53:00,0.4985,0.49865,0.4985,0.4986,13000000.0
2009-03-10 13:54:00,0.49832,0.49859,0.49822,0.49822,189000000.0
2009-03-10 13:55:00,0.49865,0.49865,0.4986,0.4986,15600000.0
2009-03-10 13:56:00,0.4986,0.4986,0.49845,0.49845,68000000.0
2009-03-10 13:57:00,0.49845,0.49865,0.49845,0.49855,51000000.0
2009-03-10 13:58:00,0.49855,0.4992,0.49835,0.49885,100600000.0
2009-03-10 13:59:00,0.49885,0.4995,0.4988,0.49945,265199999.0
2009-03-10 14:00:00,0.49945,0.4995,0.4988,0.4991,149000000.0
2009-03-10 14:01:00,0.4991,0.49915,0.4989,0.4991,46600000.0
2009-03-10 14:02:00,0.4991,0.4992,0.49905,0.4992,63800000.0
2009-03-10 14:03:00,0.4992,0.4995,0.4992,0.4993,90600000.0
2009-03-10 14:04:00,0.4993,0.4993,0.4992,0.4992,46200000.0
2009-03-10 14:05:00,0.4992,0.49955,0.4991,0.49955,157200000.0
2009-03-10 14:06:00,0.49955,0.5001,0.49955,0.4997,196600000.0
2009-03-10 14:07:00,0.4997,0.49995,0.49905,0.4996,317300000.0
2009-03-10 14:08:00,0.4996,0.5001,0.4995,0.4998,204800000.0
2009-03-10 14:09:00,0.4998,0.4999,0.4997,0.4997,76600000.0
2009-03-10 14:10:00,0.4997,0.5,0.49965,0.5,191000000.0
2009-03-10 14:11:00,0.5,0.5002,0.49985,0.4999,156200000.0
2009-03-10 14:12:00,0.5,0.50005,0.49985,0.4999,60000000.0
2009-03-10 14:13:00,0.49995,0.50005,0.49995,0.5,66800000.0
2009-03-10 14:14:00,0.5,0.50055,0.5,0.5005,121000000.0
2009-03-10 14:15:00,0.5005,0.50055,0.5001,0.50025,167600000.0
2009-03-10 14:16:00,0.5002,0.50095,0.5002,0.50095,255599998.0
2009-03-10 14:17:00,0.50095,0.5012,0.50095,0.50105,212599998.0
2009-03-10 14:18:00,0.50105,0.50135,0.501,0.50125,242099999.0
2009-03-10 14:19:00,0.5012,0.50155,0.5012,0.50125,276700000.0
2009-03-10 14:20:00,0.50125,0.50155,0.501,0.50135,351400000.0
2009-03-10 14:21:00,0.50135,0.5014,0.50095,0.50105,234200000.0
2009-03-10 14:22:00,0.5012,0.50195,0.50095,0.50185,421799999.0
2009-03-10 14:23:00,0.50195,0.50195,0.5011,0.50145,276600000.0
2009-03-10 14:24:00,0.50155,0.50175,0.5012,0.50175,199400000.0
2009-03-10 14:25:00,0.50175,0.5031,0.5017,0.5024,332200000.0
2009-03-10 14:26:00,0.5024,0.5025,0.5018,0.5022,217800000.0
2009-03-10 14:27:00,0.50225,0.5025,0.5021,0.5025,145300000.0
2009-03-10 14:28:00,0.5024,0.5034,0.5024,0.50325,452600000.0
2009-03-10 14:29:00,0.5032,0.50325,0.5029,0.503,177400000.0
2009-03-10 14:30:00,0.50305,0.5033,0.5028,0.5032,307999999.0
2009-03-10 14:31:00,0.50315,0.50325,0.5028,0.5029,144800000.0
2009-03-10 14:32:00,0.50285,0.50325,0.50275,0.50305,245000000.0
2009-03-10 14:33:00,0.50305,0.5032,0.503,0.503,58000000.0
2009-03-10 14:34:00,0.503,0.503,0.50225,0.50285,273400000.0
2009-03-10 14:35:00,0.50285,0.50305,0.5027,0.5029,122600000.0
2009-03-10 14:36:00,0.5029,0.5034,0.5022,0.50225,324800000.0
2009-03-10 14:37:00,0.5024,0.50315,0.5024,0.50305,68800000.0
2009-03-10 14:38:00,0.50315,0.5035,0.50315,0.50345,132600000.0
2009-03-10 14:39:00,0.5035,0.50385,0.5034,0.50345,116400000.0
2009-03-10 14:40:00,0.50345,0.50395,0.50345,0.5036,115400000.0
2009-03-10 14:41:00,0.50365,0.50395,0.50355,0.50355,64400000.0
2009-03-10 14:42:00,0.5036,0.5038,0.5034,0.50355,230200004.0
2009-03-10 14:43:00,0.50355,0.50355,0.50325,0.50325,152600000.0
2009-03-10 14:44:00,0.50325,0.50325,0.5032,0.5032,21000000.0
2009-03-10 14:45:00,0.50315,0.50315,0.503,0.50305,105200000.0
2009-03-10 14:46:00,0.50305,0.50305,0.50265,0.5027,156200000.0
2009-03-10 14:47:00,0.5027,0.50275,0.50245,0.50245,77600000.0
2009-03-10 14:48:00,0.50245,0.50245,0.50175,0.50195,73800000.0
2009-03-10 14:49:00,0.5021,0.5021,0.5015,0.5018,90800000.0
2009-03-10 14:50:00,0.50185,0.50185,0.50185,0.50185,6400000.0
2009-03-10 14:51:00,0.50185,0.5022,0.50175,0.50175,74800000.0
2009-03-10 14:52:00,0.50175,0.5029,0.50175,0.5025,327200000.0
2009-03-10 14:53:00,0.5025,0.50285,0.5021,0.50245,256800000.0
2009-03-10 14:54:00,0.50245,0.5026,0.50235,0.50245,71800000.0
2009-03-10 14:55:00,0.50245,0.5029,0.50245,0.5029,46800000.0
2009-03-10 14:56:00,0.5028,0.50295,0.50275,0.50295,23400000.0
2009-03-10 14:57:00,0.50305,0.50305,0.5028,0.5028,44800000.0
2009-03-10 14:58:00,0.50275,0.50275,0.50275,0.50275,6400000.0
2009-03-10 14:59:00,0.50275,0.50275,0.5025,0.50255,33800000.0
2009-03-10 15:00:00,0.50255,0.50265,0.5025,0.5026,42800000.0
2009-03-10 15:01:00,0.5028,0.5028,0.5023,0.5028,187400000.0
2009-03-10 15:02:00,0.5028,0.5028,0.50245,0.5028,66700000.0
2009-03-10 15:03:00,0.50245,0.5028,0.50185,0.50205,79600000.0
2009-03-10 15:04:00,0.50195,0.50235,0.50155,0.50165,227000000.0
2009-03-10 15:05:00,0.5016,0.5019,0.50155,0.50165,76600000.0
2009-03-10 15:06:00,0.50165,0.502,0.50165,0.502,86600000.0
2009-03-10 15:07:00,0.50205,0.50205,0.5018,0.502,45200000.0
2009-03-10 15:08:00,0.502,0.502,0.502,0.502,3200000.0
2009-03-10 15:09:00,0.502,0.502,0.50195,0.50195,9600000.0
2009-03-10 15:10:00,0.50195,0.50195,0.50195,0.50195,3200000.0
2009-03-10 15:11:00,0.50166,0.50184,0.50161,0.5017,59600000.0
2009-03-10 15:12:00,0.50156,0.50186,0.50155,0.50155,85400000.0
2009-03-10 15:13:00,0.50195,0.50195,0.5017,0.5017,48200000.0
2009-03-10 15:14:00,0.50195,0.50205,0.50175,0.50175,59400000.0
2009-03-10 15:15:00,0.50175,0.50245,0.50175,0.50245,107400000.0
2009-03-10 15:16:00,0.50255,0.50295,0.50235,0.5024,157000000.0
2009-03-10 15:17:00,0.50255,0.50255,0.5025,0.5025,21200000.0
2009-03-10 15:18:00,0.5025,0.50265,0.50245,0.5026,80400000.0
2009-03-10 15:19:00,0.5026,0.5033,0.5026,0.5027,92200000.0
2009-03-10 15:20:00,0.5027,0.5027,0.50255,0.50255,10800000.0
2009-03-10 15:21:00,0.5027,0.5027,0.5025,0.5025,10200000.0
2009-03-10 15:22:00,0.5026,0.5026,0.50215,0.5022,145800000.0
2009-03-10 15:23:00,0.5022,0.50235,0.5022,0.5022,17200000.0
2009-03-10 15:24:00,0.50215,0.50245,0.502,0.50245,76600000.0
2009-03-10 15:25:00,0.50245,0.50245,0.5022,0.50225,52000000.0
2009-03-10 15:26:00,0.5024,0.5024,0.50225,0.5024,52000000.0
2009-03-10 15:27:00,0.50235,0.5028,0.50235,0.50255,61600000.0
2009-03-10 15:28:00,0.50255,0.5026,0.5023,0.50235,98800000.0
2009-03-10 15:29:00,0.50235,0.50275,0.50225,0.50235,166600000.0
2009-03-10 15:30:00,0.5025,0.5025,0.50215,0.5023,121800000.0
2009-03-10 15:31:00,0.50225,0.5023,0.50195,0.5022,213600000.0
2009-03-10 15:32:00,0.5022,0.5024,0.502,0.502,135600000.0
2009-03-10 15:33:00,0.502,0.5024,0.50195,0.50205,66600000.0
2009-03-10 15:34:00,0.502,0.5021,0.5018,0.50205,44800000.0
2009-03-10 15:35:00,0.5021,0.5023,0.5017,0.50195,70200000.0
2009-03-10 15:36:00,0.502,0.50205,0.5018,0.5018,91800000.0
2009-03-10 15:37:00,0.50185,0.50225,0.50185,0.50205,186800000.0
2009-03-10 15:38:00,0.50195,0.5023,0.50195,0.5023,67600000.0
2009-03-10 15:39:00,0.50225,0.50265,0.50225,0.50245,156000000.0
2009-03-10 15:40:00,0.5026,0.5031,0.5023,0.50305,102400000.0
2009-03-10 15:41:00,0.5031,0.5031,0.50305,0.50305,6000000.0
2009-03-10 15:42:00,0.5031,0.5031,0.50305,0.5031,12000000.0
2009-03-10 15:43:00,0.5031,0.5035,0.5028,0.50315,189600000.0
2009-03-10 15:44:00,0.50315,0.50425,0.50315,0.504,253200000.0
2009-03-10 15:45:00,0.504,0.504,0.50385,0.50385,54400000.0
2009-03-10 15:46:00,0.50385,0.504,0.5037,0.504,50400000.0
2009-03-10 15:47:00,0.504,0.50415,0.5037,0.5038,104600000.0
2009-03-10 15:48:00,0.5039,0.50425,0.50365,0.5039,417000000.0
2009-03-10 15:49:00,0.5038,0.504,0.5036,0.50385,356600000.0
2009-03-10 15:50:00,0.5038,0.5039,0.50325,0.50345,171400000.0
2009-03-10 15:51:00,0.5035,0.50365,0.5033,0.50335,85400000.0
2009-03-10 15:52:00,0.50335,0.50335,0.50305,0.50305,122200000.0
2009-03-10 15:53:00,0.50315,0.50365,0.50305,0.50365,213400000.0
2009-03-10 15:54:00,0.50365,0.5038,0.50355,0.50355,56800000.0
2009-03-10 15:55:00,0.5036,0.5038,0.5034,0.50345,86400000.0
2009-03-10 15:56:00,0.50345,0.50355,0.50325,0.50325,73800000.0
2009-03-10 15:57:00,0.5032,0.5034,0.50295,0.50325,110600000.0
2009-03-10 15:58:00,0.5032,0.50325,0.50295,0.50295,143600000.0
2009-03-10 15:59:00,0.50295,0.50325,0.5028,0.50315,90800000.0
2009-03-10 16:00:00,0.50305,0.50315,0.50305,0.50315,33400000.0
2009-03-10 16:01:00,0.50315,0.5033,0.50315,0.50325,57400000.0
2009-03-10 16:02:00,0.50325,0.5033,0.5032,0.5032,49000000.0
2009-03-10 16:03:00,0.5032,0.5032,0.5032,0.5032,8400000.0
2009-03-10 16:04:00,0.5034,0.5034,0.5032,0.5032,30600000.0
2009-03-10 16:05:00,0.5032,0.5032,0.5032,0.5032,33400000.0
2009-03-10 16:06:00,0.5032,0.5035,0.5032,0.50335,51600000.0
2009-03-10 16:07:00,0.5034,0.5043,0.5034,0.5042,77600000.0
2009-03-10 16:08:00,0.50425,0.50455,0.50425,0.50445,146000000.0
2009-03-10 16:09:00,0.50445,0.50495,0.50445,0.5047,154400001.0
2009-03-10 16:10:00,0.5047,0.5047,0.5046,0.5046,185200000.0
2009-03-10 16:11:00,0.5046,0.50485,0.50455,0.5046,157400000.0
2009-03-10 16:12:00,0.5046,0.5046,0.50435,0.50445,83200000.0
2009-03-10 16:13:00,0.5045,0.50455,0.5045,0.50455,31200000.0
2009-03-10 16:14:00,0.50455,0.5048,0.50455,0.50475,70800000.0
2009-03-10 16:15:00,0.50475,0.5051,0.5047,0.5048,131200000.0
2009-03-10 16:16:00,0.50475,0.505,0.50475,0.5048,98400000.0
2009-03-10 16:17:00,0.5048,0.50515,0.5048,0.50485,116400000.0
2009-03-10 16:18:00,0.5049,0.50505,0.50485,0.50485,62200000.0
2009-03-10 16:19:00,0.50485,0.50495,0.50485,0.50485,19200000.0
2009-03-10 16:20:00,0.50485,0.50485,0.50455,0.50455,107000000.0
2009-03-10 16:21:00,0.50455,0.50455,0.50425,0.50425,34600000.0
2009-03-10 16:22:00,0.50425,0.50455,0.5042,0.50455,56400000.0
2009-03-10 16:23:00,0.50455,0.50465,0.50435,0.5045,36600000.0
2009-03-10 16:24:00,0.50445,0.50465,0.50415,0.50415,116800000.0
2009-03-10 16:25:00,0.50415,0.5044,0.504,0.50405,108800000.0
2009-03-10 16:26:00,0.504,0.5045,0.504,0.5042,238000000.0
2009-03-10 16:27:00,0.5042,0.50435,0.5042,0.5042,126800000.0
2009-03-10 16:28:00,0.5042,0.5042,0.5035,0.5039,180200000.0
2009-03-10 16:29:00,0.50395,0.50395,0.5034,0.50345,188400000.0
2009-03-10 16:30:00,0.5035,0.50415,0.50345,0.50405,185200000.0
2009-03-10 16:31:00,0.5041,0.5042,0.50395,0.50415,126000000.0
2009-03-10 16:32:00,0.5041,0.5042,0.5039,0.50395,268800000.0
2009-03-10 16:33:00,0.50395,0.5041,0.5039,0.5041,50000000.0
2009-03-10 16:34:00,0.50415,0.50415,0.50415,0.50415,3200000.0
2009-03-10 16:35:00,0.50415,0.50415,0.50405,0.50405,99200000.0
2009-03-10 16:36:00,0.50405,0.50425,0.50405,0.50415,183200000.0
2009-03-10 16:37:00,0.50415,0.5043,0.5041,0.5041,73600000.0
2009-03-10 16:38:00,0.5041,0.5041,0.50375,0.50375,121400000.0
2009-03-10 16:39:00,0.5038,0.504,0.5037,0.50395,88800000.0
2009-03-10 16:40:00,0.5038,0.50385,0.5038,0.5038,42000000.0
2009-03-10 16:41:00,0.50385,0.50385,0.50375,0.50375,54400000.0
2009-03-10 16:42:00,0.50375,0.50395,0.50375,0.50375,25200000.0
2009-03-10 16:43:00,0.50375,0.50375,0.50375,0.50375,60800000.0
2009-03-10 16:44:00,0.50375,0.50385,0.5037,0.50375,63400000.0
2009-03-10 16:45:00,0.50375,0.5041,0.50375,0.50405,94800000.0
2009-03-10 16:46:00,0.50405,0.50435,0.504,0.5042,191400000.0
2009-03-10 16:47:00,0.5042,0.5043,0.5042,0.5043,140800000.0
2009-03-10 16:48:00,0.50425,0.5048,0.5042,0.5048,277000000.0
2009-03-10 16:49:00,0.50475,0.5049,0.50415,0.50415,129800000.0
2009-03-10 16:50:00,0.50435,0.5045,0.50415,0.5044,46600000.0
2009-03-10 16:51:00,0.5044,0.5046,0.50425,0.5044,72600000.0
2009-03-10 16:52:00,0.5043,0.5048,0.5043,0.5045,118600000.0
2009-03-10 16:53:00,0.5045,0.50475,0.5043,0.50475,188400000.0
2009-03-10 16:54:00,0.5047,0.50475,0.5042,0.5042,94200000.0
2009-03-10 16:55:00,0.50425,0.50435,0.50425,0.50425,42600000.0
2009-03-10 16:56:00,0.50425,0.5044,0.50425,0.5044,12600000.0
2009-03-10 16:57:00,0.50435,0.50435,0.5042,0.50425,74399999.0
2009-03-10 16:58:00,0.5042,0.5042,0.5036,0.5036,60600000.0
2009-03-10 16:59:00,0.5036,0.5038,0.50355,0.50355,119600000.0
2009-03-10 17:00:00,0.50355,0.50355,0.50335,0.5034,194400000.0
2009-03-10 17:01:00,0.5034,0.5036,0.5034,0.50355,100600000.0
2009-03-10 17:02:00,0.5037,0.5037,0.50355,0.5036,34600000.0
2009-03-10 17:03:00,0.5036,0.5036,0.50355,0.50355,28000000.0
2009-03-10 17:04:00,0.50355,0.50355,0.5033,0.50345,206399999.0
2009-03-10 17:05:00,0.5034,0.50345,0.5024,0.50345,108200000.0
2009-03-10 17:06:00,0.5035,0.5036,0.5032,0.5035,121600000.0
2009-03-10 17:07:00,0.5035,0.5039,0.5035,0.50355,170000000.0
2009-03-10 17:08:00,0.5035,0.5039,0.5033,0.50365,269400000.0
2009-03-10 17:09:00,0.50355,0.504,0.50345,0.5037,306600000.0
2009-03-10 17:10:00,0.5036,0.50385,0.5034,0.5037,389600007.0
2009-03-10 17:11:00,0.5037,0.5039,0.50355,0.50375,145000000.0
2009-03-10 17:12:00,0.5037,0.50375,0.5035,0.50375,188400000.0
2009-03-10 17:13:00,0.5037,0.5037,0.5034,0.5034,119200000.0
2009-03-10 17:14:00,0.50345,0.50345,0.5033,0.5033,146000000.0
2009-03-10 17:15:00,0.50345,0.5037,0.5034,0.5037,99000000.0
2009-03-10 17:16:00,0.5038,0.5038,0.5034,0.50345,144400000.0
2009-03-10 17:17:00,0.50345,0.50355,0.50335,0.50345,75400000.0
2009-03-10 17:18:00,0.50345,0.5036,0.50325,0.5035,158400000.0
2009-03-10 17:19:00,0.50355,0.50355,0.503,0.50355,208200000.0
2009-03-10 17:20:00,0.50355,0.5036,0.50335,0.50335,95000000.0
2009-03-10 17:21:00,0.50335,0.5036,0.50325,0.50325,136200000.0
2009-03-10 17:22:00,0.50315,0.50315,0.50315,0.50315,16000000.0
2009-03-10 17:23:00,0.50315,0.50315,0.5031,0.50315,36600000.0
2009-03-10 17:24:00,0.50325,0.5033,0.50305,0.5032,54200000.0
2009-03-10 17:25:00,0.50325,0.5035,0.50325,0.50325,35200000.0
2009-03-10 17:26:00,0.5034,0.5034,0.5031,0.5031,106400000.0
2009-03-10 17:27:00,0.50315,0.5033,0.5031,0.50315,107200000.0
2009-03-10 17:28:00,0.50315,0.50365,0.50295,0.50345,158000000.0
2009-03-10 17:29:00,0.50345,0.50385,0.50345,0.5036,107400000.0
2009-03-10 17:30:00,0.5038,0.5038,0.50355,0.50355,46400000.0
2009-03-10 17:31:00,0.50355,0.50355,0.50335,0.50335,50000000.0
2009-03-10 17:32:00,0.50335,0.50365,0.50335,0.50355,66800000.0
2009-03-10 17:33:00,0.50355,0.50355,0.50355,0.50355,12800000.0
2009-03-10 17:34:00,0.5035,0.5035,0.503,0.50305,181200000.0
2009-03-10 17:35:00,0.50305,0.5032,0.50255,0.5026,160400000.0
2009-03-10 17:36:00,0.50265,0.5029,0.5026,0.5027,135200000.0
2009-03-10 17:37:00,0.50265,0.50305,0.50265,0.50275,175000000.0
2009-03-10 17:38:00,0.50275,0.50275,0.50235,0.5024,86200000.0
2009-03-10 17:39:00,0.50245,0.50245,0.5022,0.5022,64000000.0
2009-03-10 17:40:00,0.50225,0.50235,0.50225,0.50225,61600000.0
2009-03-10 17:41:00,0.5022,0.5024,0.50205,0.5024,236200001.0
2009-03-10 17:42:00,0.5022,0.5024,0.5022,0.5023,82800000.0
2009-03-10 17:43:00,0.5023,0.50245,0.50185,0.5019,255000000.0
2009-03-10 17:44:00,0.5019,0.5019,0.5018,0.5019,137400000.0
2009-03-10 17:45:00,0.50185,0.5022,0.50185,0.5022,68000000.0
2009-03-10 17:46:00,0.5022,0.5023,0.5021,0.5022,82200000.0
2009-03-10 17:47:00,0.5021,0.50225,0.5021,0.50225,90400000.0
2009-03-10 17:48:00,0.50225,0.50235,0.50225,0.50225,109600000.0
2009-03-10 17:49:00,0.5023,0.50245,0.5023,0.5024,168200001.0
2009-03-10 17:50:00,0.5024,0.50255,0.5024,0.5025,143400000.0
2009-03-10 17:51:00,0.50255,0.50255,0.5023,0.5025,45000000.0
2009-03-10 17:52:00,0.5025,0.5026,0.50245,0.5025,82000000.0
2009-03-10 17:53:00,0.5025,0.5025,0.5024,0.5025,17800000.0
2009-03-10 17:54:00,0.5025,0.50275,0.5025,0.5026,82600000.0
2009-03-10 17:55:00,0.5025,0.50255,0.5023,0.50245,119400000.0
2009-03-10 17:56:00,0.50245,0.50265,0.50235,0.50265,117000000.0
2009-03-10 17:57:00,0.5027,0.50275,0.5027,0.50275,22200000.0
2009-03-10 17:58:00,0.5027,0.5031,0.5027,0.50285,136200000.0
2009-03-10 17:59:00,0.50275,0.5028,0.50265,0.5027,160400000.0
2009-03-10 18:00:00,0.5027,0.50305,0.50265,0.50285,228200000.0
2009-03-10 18:01:00,0.5024,0.5028,0.50235,0.5027,137000000.0
2009-03-10 18:02:00,0.5027,0.50285,0.5027,0.50275,52000000.0
2009-03-10 18:03:00,0.5027,0.50295,0.50255,0.5026,65600000.0
2009-03-10 18:04:00,0.50265,0.50305,0.5026,0.5028,102800000.0
2009-03-10 18:05:00,0.5029,0.50305,0.5029,0.50305,39800000.0
2009-03-10 18:06:00,0.503,0.503,0.50285,0.5029,32600000.0
2009-03-10 18:07:00,0.50285,0.5029,0.5028,0.5029,35200000.0
2009-03-10 18:08:00,0.50285,0.5029,0.5026,0.5026,84800000.0
2009-03-10 18:09:00,0.5026,0.5026,0.50245,0.5026,121800000.0
2009-03-10 18:10:00,0.5026,0.5026,0.50245,0.5026,118800000.0
2009-03-10 18:11:00,0.5026,0.5026,0.5025,0.50255,104400000.0
2009-03-10 18:12:00,0.50255,0.50275,0.50255,0.50275,68800000.0
2009-03-10 18:13:00,0.5028,0.5029,0.5027,0.50285,71000000.0
2009-03-10 18:14:00,0.503,0.5032,0.5029,0.503,94400000.0
2009-03-10 18:15:00,0.503,0.5034,0.503,0.5034,111800000.0
2009-03-10 18:16:00,0.5034,0.5035,0.5033,0.5034,52200000.0
2009-03-10 18:17:00,0.5034,0.5038,0.5034,0.5036,61400000.0
2009-03-10 18:18:00,0.5036,0.5036,0.50335,0.50335,20800000.0
2009-03-10 18:19:00,0.5034,0.5034,0.5033,0.5033,47200000.0
2009-03-10 18:20:00,0.50325,0.5035,0.50295,0.50295,204999999.0
2009-03-10 18:21:00,0.50295,0.503,0.5028,0.5029,115999999.0
2009-03-10 18:22:00,0.5029,0.5029,0.5029,0.5029,9000000.0
2009-03-10 18:23:00,0.5029,0.503,0.5028,0.5028,15000000.0
2009-03-10 18:24:00,0.50275,0.5028,0.50275,0.5028,50200000.0
2009-03-10 18:25:00,0.5028,0.5028,0.50275,0.5028,18200000.0
2009-03-10 18:26:00,0.5028,0.5028,0.50275,0.50275,5200000.0
2009-03-10 18:27:00,0.5027,0.5028,0.5023,0.5023,79800000.0
2009-03-10 18:28:00,0.5023,0.5024,0.5023,0.5024,13600000.0
2009-03-10 18:29:00,0.5024,0.50265,0.5024,0.50265,80600000.0
2009-03-10 18:30:00,0.50265,0.50265,0.5024,0.5025,152000000.0
2009-03-10 18:31:00,0.5025,0.5025,0.5025,0.5025,3000000.0
2009-03-10 18:32:00,0.5025,0.5028,0.5024,0.5025,59000000.0
2009-03-10 18:33:00,0.50265,0.50275,0.5024,0.5025,58200000.0
2009-03-10 18:34:00,0.5025,0.5028,0.5025,0.5026,157000000.0
2009-03-10 18:35:00,0.5026,0.5027,0.5025,0.5027,113400000.0
2009-03-10 18:36:00,0.5027,0.5027,0.50255,0.50255,50400000.0
2009-03-10 18:37:00,0.5025,0.5025,0.5025,0.5025,54600000.0
2009-03-10 18:38:00,0.50228,0.50249,0.50205,0.50238,167000000.0
2009-03-10 18:39:00,0.5026,0.5026,0.5025,0.5026,17800000.0
2009-03-10 18:40:00,0.5026,0.5026,0.5025,0.5026,31200000.0
2009-03-10 18:41:00,0.5026,0.5027,0.5024,0.5024,50600000.0
2009-03-10 18:42:00,0.5024,0.5026,0.5023,0.50245,45600000.0
2009-03-10 18:43:00,0.5024,0.5024,0.5023,0.5024,70400000.0
2009-03-10 18:44:00,0.5023,0.5024,0.5023,0.5023,31000000.0
2009-03-10 18:45:00,0.5023,0.5024,0.5022,0.5024,98400000.0
2009-03-10 18:46:00,0.50235,0.5026,0.5023,0.50255,157200000.0
2009-03-10 18:47:00,0.50255,0.50255,0.5022,0.5024,166400000.0
2009-03-10 18:48:00,0.5025,0.5025,0.50235,0.5024,22000000.0
2009-03-10 18:49:00,0.5025,0.50255,0.5024,0.5025,202599999.0
2009-03-10 18:50:00,0.50204,0.50228,0.50204,0.50216,28800000.0
2009-03-10 18:51:00,0.5027,0.5027,0.5025,0.5025,36800000.0
2009-03-10 18:52:00,0.5025,0.5027,0.50245,0.5025,93800000.0
2009-03-10 18:53:00,0.5024,0.5024,0.5024,0.5024,38800000.0
2009-03-10 18:54:00,0.5024,0.5025,0.5024,0.5024,29200000.0
2009-03-10 18:55:00,0.5024,0.5024,0.5016,0.50185,288399999.0
2009-03-10 18:56:00,0.5018,0.5022,0.5018,0.502,127800000.0
2009-03-10 18:57:00,0.502,0.502,0.502,0.502,30000000.0
2009-03-10 18:58:00,0.502,0.50215,0.5018,0.502,163200000.0
2009-03-10 18:59:00,0.502,0.502,0.5019,0.5019,113400000.0
2009-03-10 19:00:00,0.5019,0.502,0.50155,0.50155,72000000.0
2009-03-10 19:01:00,0.50155,0.5018,0.50155,0.5017,58000000.0
2009-03-10 19:02:00,0.50125,0.50169,0.50114,0.50153,20000000.0
2009-03-10 19:03:00,0.50165,0.50165,0.50165,0.50165,3600000.0
2009-03-10 19:04:00,0.5017,0.50175,0.5015,0.50165,124200000.0
2009-03-10 19:05:00,0.50165,0.50165,0.5014,0.5015,135799999.0
2009-03-10 19:06:00,0.5015,0.5015,0.50145,0.50145,4600000.0
2009-03-10 19:07:00,0.5015,0.5017,0.5015,0.5016,43400000.0
2009-03-10 19:08:00,0.5016,0.5016,0.5015,0.50155,42800000.0
2009-03-10 19:09:00,0.50155,0.50175,0.5015,0.50155,45200000.0
2009-03-10 19:10:00,0.50155,0.5017,0.50155,0.5017,18600000.0
2009-03-10 19:11:00,0.5017,0.5017,0.5015,0.5015,35200000.0
2009-03-10 19:12:00,0.5015,0.5016,0.5015,0.5016,16800000.0
2009-03-10 19:13:00,0.5016,0.5016,0.5016,0.5016,38400000.0
2009-03-10 19:14:00,0.5016,0.5017,0.5016,0.5017,69000000.0
2009-03-10 19:15:00,0.5017,0.5017,0.5016,0.5017,56600000.0
2009-03-10 19:16:00,0.5017,0.5019,0.5016,0.5019,38600000.0
2009-03-10 19:17:00,0.5019,0.5019,0.5017,0.5018,69400000.0
2009-03-10 19:18:00,0.50175,0.5019,0.5014,0.5019,108600000.0
2009-03-10 19:19:00,0.5017,0.50175,0.50165,0.5017,238200000.0
2009-03-10 19:20:00,0.50175,0.50195,0.50165,0.5019,184000000.0
2009-03-10 19:21:00,0.5019,0.50195,0.5016,0.5017,79000000.0
2009-03-10 19:22:00,0.5017,0.50175,0.50165,0.50175,84600000.0
2009-03-10 19:23:00,0.50175,0.502,0.5016,0.5017,86599997.0
2009-03-10 19:24:00,0.5017,0.5019,0.5017,0.5017,101200000.0
2009-03-10 19:25:00,0.5017,0.5018,0.5015,0.5016,130200000.0
2009-03-10 19:26:00,0.50155,0.5016,0.50125,0.50135,144400000.0
2009-03-10 19:27:00,0.50145,0.5015,0.5013,0.5014,39600000.0
2009-03-10 19:28:00,0.5014,0.5015,0.5012,0.5013,55000000.0
2009-03-10 19:29:00,0.50135,0.5015,0.5013,0.50135,166200000.0
2009-03-10 19:30:00,0.50135,0.5015,0.50105,0.5015,149200000.0
2009-03-10 19:31:00,0.5015,0.50175,0.5012,0.50145,150200000.0
2009-03-10 19:32:00,0.5015,0.50175,0.5012,0.5016,108400000.0
2009-03-10 19:33:00,0.5016,0.50195,0.5016,0.50195,158600000.0
2009-03-10 19:34:00,0.502,0.502,0.502,0.502,1000000.0
2009-03-10 19:35:00,0.50195,0.502,0.50175,0.502,50400000.0
2009-03-10 19:36:00,0.5016,0.50182,0.5014,0.50167,120600000.0
2009-03-10 19:37:00,0.50205,0.5021,0.50205,0.5021,4200000.0
2009-03-10 19:38:00,0.5021,0.5021,0.5021,0.5021,6600000.0
2009-03-10 19:39:00,0.5016,0.50185,0.5016,0.50181,29200000.0
2009-03-10 19:40:00,0.50175,0.50197,0.50146,0.50185,161000000.0
2009-03-10 19:41:00,0.5021,0.5024,0.5021,0.5023,53400000.0
2009-03-10 19:42:00,0.5025,0.5025,0.50185,0.502,35800000.0
2009-03-10 19:43:00,0.502,0.5025,0.50185,0.50185,48400000.0
2009-03-10 19:44:00,0.502,0.5021,0.502,0.5021,13000000.0
2009-03-10 19:45:00,0.50235,0.50235,0.502,0.502,15000000.0
2009-03-10 19:46:00,0.502,0.5021,0.5019,0.5021,33400000.0
2009-03-10 19:47:00,0.502,0.5021,0.50185,0.50185,35200000.0
2009-03-10 19:48:00,0.50185,0.50185,0.5017,0.50175,17200000.0
2009-03-10 19:49:00,0.50165,0.502,0.50125,0.50135,137800000.0
2009-03-10 19:50:00,0.50135,0.5014,0.5011,0.5011,71000000.0
2009-03-10 19:51:00,0.5011,0.5012,0.50065,0.50065,80400000.0
2009-03-10 19:52:00,0.5006,0.5006,0.50055,0.5006,18800000.0
2009-03-10 19:53:00,0.50065,0.50075,0.5003,0.5003,117199999.0
2009-03-10 19:54:00,0.5004,0.50045,0.50025,0.5003,53000000.0
2009-03-10 19:55:00,0.5004,0.50105,0.50035,0.5008,217400000.0
2009-03-10 19:56:00,0.5008,0.501,0.5007,0.5008,266400000.0
2009-03-10 19:57:00,0.5008,0.5009,0.50075,0.5009,74600000.0
2009-03-10 19:58:00,0.50095,0.501,0.5008,0.5008,86000000.0
2009-03-10 19:59:00,0.501,0.501,0.50065,0.50065,163400000.0
2009-03-10 20:00:00,0.50075,0.5008,0.50035,0.5005,79000000.0
2009-03-10 20:01:00,0.5005,0.5005,0.5003,0.5005,40800000.0
2009-03-10 20:02:00,0.5005,0.5005,0.5005,0.5005,5600000.0
2009-03-10 20:03:00,0.5005,0.5005,0.50045,0.5005,36000000.0
2009-03-10 20:04:00,0.5005,0.5006,0.50035,0.50035,151200000.0
2009-03-10 20:05:00,0.5005,0.5005,0.5003,0.5004,42000000.0
2009-03-10 20:06:00,0.5004,0.5004,0.5003,0.5004,71600000.0
2009-03-10 20:07:00,0.5003,0.50055,0.5001,0.5004,63600000.0
2009-03-10 20:08:00,0.5002,0.50075,0.49975,0.49975,111200000.0
2009-03-10 20:09:00,0.49975,0.49985,0.4997,0.4997,87000000.0
2009-03-10 20:10:00,0.4998,0.50035,0.4997,0.50035,56200000.0
2009-03-10 20:11:00,0.50045,0.5005,0.5004,0.5005,48600000.0
2009-03-10 20:12:00,0.5005,0.5005,0.4997,0.4999,131200000.0
2009-03-10 20:13:00,0.4999,0.49995,0.49865,0.49895,136800000.0
2009-03-10 20:14:00,0.49885,0.499,0.4987,0.4989,222400000.0
2009-03-10 20:15:00,0.4989,0.4991,0.49855,0.4987,141800000.0
2009-03-10 20:16:00,0.49885,0.49895,0.49805,0.4985,85600000.0
2009-03-10 20:17:00,0.49865,0.49915,0.49865,0.499,129400001.0
2009-03-10 20:18:00,0.4991,0.5002,0.49895,0.50015,129600000.0
2009-03-10 20:19:00,0.5002,0.5002,0.4997,0.49995,32000000.0
2009-03-10 20:20:00,0.4998,0.5005,0.4998,0.5004,87000000.0
2009-03-10 20:21:00,0.50035,0.50035,0.4994,0.49995,168799999.0
2009-03-10 20:22:00,0.49985,0.49985,0.499,0.49925,110800000.0
2009-03-10 20:23:00,0.49925,0.49955,0.49925,0.49955,41800000.0
2009-03-10 20:24:00,0.49955,0.49955,0.49925,0.4995,57400000.0
2009-03-10 20:25:00,0.4995,0.49995,0.4994,0.49985,146400000.0
2009-03-10 20:26:00,0.4998,0.5003,0.4998,0.5002,92400000.0
2009-03-10 20:27:00,0.5003,0.5003,0.5002,0.5002,11200000.0
2009-03-10 20:28:00,0.5002,0.50025,0.4999,0.4999,46200000.0
2009-03-10 20:29:00,0.50015,0.50045,0.49985,0.5004,97000000.0
2009-03-10 20:30:00,0.5004,0.5004,0.5001,0.5001,41200000.0
2009-03-10 20:31:00,0.50005,0.5001,0.50005,0.5001,7600000.0
2009-03-10 20:32:00,0.5001,0.5001,0.50005,0.50005,15800000.0
2009-03-10 20:33:00,0.50005,0.50005,0.4992,0.4997,49000000.0
2009-03-10 20:34:00,0.4997,0.4999,0.49935,0.4997,74000000.0
2009-03-10 20:35:00,0.4997,0.50005,0.4996,0.4998,130600000.0
2009-03-10 20:36:00,0.4997,0.4998,0.4993,0.4995,37000000.0
2009-03-10 20:37:00,0.4995,0.49955,0.4991,0.4995,91800000.0
2009-03-10 20:38:00,0.49965,0.5,0.4993,0.4995,192800001.0
2009-03-10 20:39:00,0.4996,0.4999,0.4996,0.4999,54600000.0
2009-03-10 20:40:00,0.5,0.5,0.5,0.5,3600000.0
2009-03-10 20:41:00,0.49995,0.49995,0.4999,0.4999,11200000.0
2009-03-10 20:42:00,0.4999,0.4999,0.49985,0.49985,94400000.0
2009-03-10 20:43:00,0.4999,0.5,0.4999,0.5,14200000.0
2009-03-10 20:44:00,0.5,0.5,0.5,0.5,3600000.0
2009-03-10 20:45:00,0.5,0.5004,0.5,0.5004,27800000.0
2009-03-10 20:46:00,0.5004,0.50065,0.4999,0.5003,120600000.0
2009-03-10 20:47:00,0.5004,0.5004,0.5,0.5,58400000.0
2009-03-10 20:48:00,0.5001,0.5002,0.50005,0.50015,26400000.0
2009-03-10 20:49:00,0.50015,0.50015,0.5001,0.50015,63000000.0
2009-03-10 20:50:00,0.5001,0.50015,0.4998,0.49985,91400000.0
2009-03-10 20:51:00,0.49985,0.5,0.49975,0.49995,60000000.0
2009-03-10 20:52:00,0.5,0.5,0.4995,0.4998,72200000.0
2009-03-10 20:53:00,0.50005,0.50025,0.4996,0.4997,133000000.0
2009-03-10 20:54:00,0.4997,0.4997,0.4997,0.4997,5800000.0
2009-03-10 20:55:00,0.4997,0.5,0.49965,0.5,49600000.0
2009-03-10 20:56:00,0.49982,0.49991,0.49973,0.49977,41200000.0
2009-03-10 20:57:00,0.5,0.5,0.5,0.5,10000000.0
2009-03-10 20:58:00,0.49953,0.49984,0.49953,0.49965,27200000.0
2009-03-10 20:59:00,0.50005,0.50005,0.4997,0.4998,29600000.0
2009-03-10 21:00:00,0.4998,0.4998,0.49875,0.49875,107200000.0
2009-03-10 21:01:00,0.49885,0.49895,0.4983,0.49885,275800000.0
2009-03-10 21:02:00,0.4987,0.499,0.4987,0.49875,82500000.0
2009-03-10 21:03:00,0.49885,0.49885,0.49885,0.49885,32400000.0
2009-03-10 21:04:00,0.49885,0.49885,0.49865,0.49865,23200000.0
2009-03-10 21:05:00,0.49865,0.49885,0.49805,0.4983,43500000.0
2009-03-10 21:06:00,0.49825,0.49825,0.49825,0.49825,8800000.0
2009-03-10 21:07:00,0.4984,0.4993,0.4983,0.499,212200000.0
2009-03-10 21:08:00,0.49905,0.49955,0.49905,0.49945,67200000.0
2009-03-10 21:09:00,0.4994,0.49945,0.499,0.4991,26000000.0
2009-03-10 21:10:00,0.4991,0.4997,0.4989,0.4991,152400000.0
2009-03-10 21:11:00,0.4991,0.4994,0.4991,0.4993,130000000.0
2009-03-10 21:12:00,0.4993,0.4996,0.4989,0.49935,160200000.0
2009-03-10 21:13:00,0.4992,0.4992,0.4992,0.4992,47600000.0
2009-03-10 21:14:00,0.49935,0.4995,0.49925,0.4995,55000000.0
2009-03-10 21:15:00,0.49955,0.49955,0.49935,0.49955,23600000.0
2009-03-10 21:16:00,0.49955,0.49955,0.4991,0.49935,77200000.0
2009-03-10 21:17:00,0.4995,0.4997,0.4995,0.4997,28200000.0
2009-03-10 21:18:00,0.49965,0.4997,0.49925,0.4994,76200000.0
2009-03-10 21:19:00,0.49935,0.49935,0.4991,0.4992,134600000.0
2009-03-10 21:20:00,0.4992,0.4992,0.4992,0.4992,5400000.0
2009-03-10 21:21:00,0.49925,0.49925,0.4992,0.4992,40200000.0
2009-03-10 21:22:00,0.4992,0.4992,0.49915,0.49915,50000000.0
2009-03-10 21:23:00,0.49915,0.49915,0.49915,0.49915,16799999.0
2009-03-10 21:24:00,0.4992,0.4992,0.49875,0.49905,101400000.0
2009-03-10 21:25:00,0.4988,0.49885,0.4987,0.49885,10600000.0
2009-03-10 21:26:00,0.4988,0.499,0.4988,0.499,7200000.0
2009-03-10 21:27:00,0.4991,0.49915,0.499,0.499,57400000.0
2009-03-10 21:28:00,0.4991,0.4995,0.499,0.499,87600000.0
2009-03-10 21:29:00,0.499,0.4995,0.499,0.4995,37400000.0
2009-03-10 21:30:00,0.4997,0.4997,0.49965,0.49965,14400000.0
2009-03-10 21:31:00,0.4997,0.49975,0.49955,0.4997,72800000.0
2009-03-10 21:32:00,0.49935,0.49958,0.49922,0.49946,38400000.0
2009-03-10 21:33:00,0.49985,0.49995,0.49975,0.49995,15200000.0
2009-03-10 21:34:00,0.4998,0.49995,0.49975,0.49995,10800000.0
2009-03-10 21:35:00,0.4998,0.4998,0.4998,0.4998,7800000.0
2009-03-10 21:36:00,0.49975,0.49995,0.49975,0.49995,4000000.0
2009-03-10 21:37:00,0.49947,0.49964,0.49935,0.49937,21400000.0
2009-03-10 21:38:00,0.49948,0.49987,0.49948,0.49975,17600000.0
2009-03-10 21:39:00,0.49995,0.5005,0.4999,0.5005,52600000.0
2009-03-10 21:40:00,0.5005,0.5012,0.50045,0.5008,163600000.0
2009-03-10 21:41:00,0.5008,0.50105,0.5008,0.50105,50200000.0
2009-03-10 21:42:00,0.50105,0.5012,0.50085,0.50085,42000000.0
2009-03-10 21:43:00,0.50095,0.5011,0.5006,0.50075,55800000.0
2009-03-10 21:44:00,0.50075,0.50075,0.5006,0.5006,13600000.0
2009-03-10 21:45:00,0.5006,0.50075,0.50055,0.50055,20200000.0
2009-03-10 21:46:00,0.50055,0.50055,0.4999,0.50005,38600000.0
2009-03-10 21:47:00,0.5,0.50005,0.4998,0.4999,43800000.0
2009-03-10 21:48:00,0.4999,0.50065,0.4999,0.50065,25600000.0
2009-03-10 21:49:00,0.50075,0.50115,0.50075,0.50115,56000000.0
2009-03-10 21:50:00,0.50115,0.5014,0.50115,0.5012,41800000.0
2009-03-10 21:51:00,0.5012,0.5012,0.501,0.5012,78800000.0
2009-03-10 21:52:00,0.5012,0.5015,0.50025,0.5015,181800000.0
2009-03-10 21:53:00,0.5017,0.50185,0.5013,0.5013,113800000.0
2009-03-10 21:54:00,0.5014,0.5014,0.5014,0.5014,4000000.0
2009-03-10 21:55:00,0.5014,0.50145,0.5013,0.5014,18200000.0
2009-03-10 21:56:00,0.5014,0.5021,0.5014,0.50185,113600000.0
2009-03-10 21:57:00,0.5019,0.502,0.5014,0.502,84600000.0
2009-03-10 21:58:00,0.502,0.502,0.5019,0.5019,72000000.0
2009-03-10 21:59:00,0.50195,0.50195,0.5012,0.5015,55400000.0
2009-03-10 22:00:00,0.50145,0.50145,0.50145,0.50145,19800000.0
2009-03-10 22:01:00,0.50145,0.5015,0.5014,0.5015,28600000.0
2009-03-10 22:02:00,0.5015,0.50155,0.5011,0.5015,58800000.0
2009-03-10 22:03:00,0.50129,0.5014,0.50129,0.50137,28800000.0
2009-03-10 22:04:00,0.5017,0.5021,0.50165,0.5017,50400000.0
2009-03-10 22:05:00,0.5017,0.5018,0.5017,0.5018,41600000.0
2009-03-10 22:06:00,0.5019,0.5023,0.5019,0.502,60200000.0
2009-03-10 22:07:00,0.502,0.502,0.502,0.502,21600000.0
2009-03-10 22:08:00,0.5021,0.50235,0.5021,0.50225,93800000.0
2009-03-10 22:09:00,0.50245,0.50255,0.5024,0.5025,73600000.0
2009-03-10 22:10:00,0.50255,0.50255,0.5025,0.5025,35200000.0
2009-03-10 22:11:00,0.50255,0.50255,0.5025,0.50255,14800000.0
2009-03-10 22:12:00,0.5026,0.5027,0.5026,0.50265,23000000.0
2009-03-10 22:13:00,0.50265,0.5028,0.50265,0.5028,46000000.0
2009-03-10 22:14:00,0.5028,0.5028,0.5027,0.5028,137600000.0
2009-03-10 22:15:00,0.5028,0.5028,0.50275,0.50275,32700000.0
2009-03-10 22:16:00,0.50205,0.50221,0.50205,0.50221,25600000.0
2009-03-10 22:17:00,0.5028,0.5028,0.5027,0.5027,40800000.0
2009-03-10 22:18:00,0.5027,0.5028,0.5027,0.5028,40200001.0
2009-03-10 22:19:00,0.5028,0.5029,0.5028,0.5029,56000000.0
2009-03-10 22:20:00,0.5029,0.5029,0.50265,0.5029,198200000.0
2009-03-10 22:21:00,0.5026,0.5031,0.5026,0.5028,71400000.0
2009-03-10 22:22:00,0.5028,0.50295,0.50275,0.50275,16800000.0
2009-03-10 22:23:00,0.5027,0.5031,0.5027,0.50285,30400000.0
2009-03-10 22:24:00,0.50285,0.5029,0.50285,0.50285,14800000.0
2009-03-10 22:25:00,0.50285,0.50305,0.50285,0.50305,31200000.0
2009-03-10 22:26:00,0.5029,0.5031,0.50285,0.50285,21600000.0
2009-03-10 22:27:00,0.5029,0.503,0.50285,0.5029,24800000.0
2009-03-10 22:28:00,0.5029,0.5029,0.5029,0.5029,11200000.0
2009-03-10 22:29:00,0.5029,0.5029,0.50285,0.50285,3200000.0
2009-03-10 22:30:00,0.50285,0.5029,0.5028,0.5029,31200000.0
2009-03-10 22:31:00,0.5029,0.5031,0.5029,0.5031,11600000.0
2009-03-10 22:32:00,0.50305,0.50325,0.50285,0.503,95000000.0
2009-03-10 22:33:00,0.50274,0.50287,0.50274,0.50275,21600000.0
2009-03-10 22:34:00,0.50315,0.5032,0.5026,0.50275,27400000.0
2009-03-10 22:35:00,0.50275,0.5028,0.50275,0.5028,18800000.0
2009-03-10 22:36:00,0.50252,0.50264,0.50246,0.50257,33600000.0
2009-03-10 22:37:00,0.5028,0.50285,0.5028,0.50285,10600000.0
2009-03-10 22:38:00,0.5028,0.5029,0.5028,0.5029,11000000.0
2009-03-10 22:39:00,0.50237,0.50255,0.50234,0.50255,79200000.0
2009-03-10 22:40:00,0.50269,0.50312,0.50269,0.50296,49800000.0
2009-03-10 22:41:00,0.5029,0.5029,0.5029,0.5029,2000000.0
2009-03-10 22:42:00,0.503,0.503,0.503,0.503,1600000.0
2009-03-10 22:43:00,0.503,0.50365,0.5029,0.50345,80000000.0
2009-03-10 22:44:00,0.50375,0.50375,0.5029,0.5029,195600000.0
2009-03-10 22:45:00,0.50315,0.50365,0.50315,0.5035,62000000.0
2009-03-10 22:46:00,0.50355,0.5038,0.50355,0.5036,40600000.0
2009-03-10 22:47:00,0.5036,0.50375,0.50355,0.50355,52800000.0
2009-03-10 22:48:00,0.5036,0.50365,0.50355,0.50365,17600000.0
2009-03-10 22:49:00,0.50365,0.50365,0.50355,0.5036,31200000.0
2009-03-10 22:50:00,0.5036,0.5036,0.50355,0.5036,41400000.0
2009-03-10 22:51:00,0.5036,0.5036,0.5036,0.5036,10400000.0
2009-03-10 22:52:00,0.5036,0.5036,0.50305,0.5031,27200000.0
2009-03-10 22:53:00,0.50315,0.50315,0.50315,0.50315,2000000.0
2009-03-10 22:54:00,0.5028,0.5029,0.5028,0.5029,7400000.0
2009-03-10 22:55:00,0.5029,0.5029,0.5029,0.5029,3800000.0
2009-03-10 22:56:00,0.5029,0.5029,0.5029,0.5029,9000000.0
2009-03-10 22:57:00,0.50254,0.50288,0.50243,0.50288,56800000.0
2009-03-10 22:58:00,0.503,0.503,0.503,0.503,2000000.0
2009-03-10 22:59:00,0.50285,0.50285,0.50285,0.50285,22800000.0
2009-03-10 23:00:00,0.5029,0.5029,0.5029,0.5029,1600000.0
2009-03-10 23:01:00,0.50272,0.5028,0.50258,0.5028,37400000.0
2009-03-10 23:02:00,0.50285,0.50285,0.5024,0.50285,18400000.0
2009-03-10 23:03:00,0.50285,0.50285,0.50285,0.50285,6400000.0
2009-03-10 23:04:00,0.50269,0.50269,0.50257,0.50257,53400000.0
2009-03-10 23:05:00,0.5024,0.503,0.5024,0.5029,58400000.0
2009-03-10 23:06:00,0.50285,0.50285,0.50285,0.50285,4800000.0
2009-03-10 23:07:00,0.5025,0.50276,0.50245,0.50245,40600000.0
2009-03-10 23:08:00,0.50285,0.50285,0.50285,0.50285,4800000.0
2009-03-10 23:09:00,0.50285,0.50305,0.5021,0.5026,69000000.0
2009-03-10 23:10:00,0.5026,0.50285,0.5026,0.50285,10600000.0
2009-03-10 23:11:00,0.5025,0.5027,0.5025,0.5027,6600000.0
2009-03-10 23:12:00,0.5026,0.5026,0.5026,0.5026,7200000.0
2009-03-10 23:13:00,0.50275,0.5029,0.50275,0.5029,12800000.0
2009-03-10 23:14:00,0.50285,0.50285,0.5027,0.5027,4000000.0
2009-03-10 23:15:00,0.5026,0.5026,0.5026,0.5026,1000000.0
2009-03-10 23:16:00,0.50275,0.5028,0.50275,0.5028,5200000.0
2009-03-10 23:17:00,0.5028,0.5028,0.5028,0.5028,3400000.0
2009-03-10 23:18:00,0.50248,0.50263,0.50248,0.50251,31200000.0
2009-03-10 23:19:00,0.50275,0.50275,0.5027,0.5027,15400000.0
2009-03-10 23:20:00,0.5027,0.5027,0.5027,0.5027,1400000.0
2009-03-10 23:21:00,0.50252,0.50262,0.5024,0.5024,19200000.0
2009-03-10 23:22:00,0.50239,0.5026,0.50235,0.50241,193800000.0
2009-03-10 23:23:00,0.5032,0.5033,0.50265,0.50315,56400000.0
2009-03-10 23:24:00,0.50325,0.5034,0.50275,0.50275,27000000.0
2009-03-10 23:25:00,0.5028,0.5028,0.50265,0.50265,15600000.0
2009-03-10 23:26:00,0.503,0.5031,0.503,0.5031,72000000.0
2009-03-10 23:27:00,0.5032,0.5035,0.5031,0.5035,56400000.0
2009-03-10 23:28:00,0.5036,0.5036,0.5035,0.5036,15800000.0
2009-03-10 23:29:00,0.5032,0.50335,0.5032,0.50335,8400000.0
2009-03-10 23:30:00,0.50345,0.50345,0.50305,0.50305,59400000.0
2009-03-10 23:31:00,0.503,0.5035,0.5029,0.5035,60200000.0
2009-03-10 23:32:00,0.50345,0.50345,0.503,0.503,7000000.0
2009-03-10 23:33:00,0.503,0.503,0.503,0.503,1800000.0
2009-03-10 23:34:00,0.503,0.5034,0.503,0.5034,12200000.0
2009-03-10 23:35:00,0.50375,0.50395,0.50325,0.50325,32400000.0
2009-03-10 23:36:00,0.50325,0.50375,0.50325,0.50375,39200000.0
2009-03-10 23:37:00,0.50375,0.5038,0.50375,0.5038,7000000.0
2009-03-10 23:38:00,0.50395,0.5041,0.50395,0.5041,24200000.0
2009-03-10 23:39:00,0.50405,0.50405,0.504,0.504,32400000.0
2009-03-10 23:40:00,0.504,0.504,0.504,0.504,2000000.0
2009-03-10 23:41:00,0.504,0.50405,0.50395,0.50395,10000000.0
2009-03-10 23:42:00,0.5038,0.50415,0.50365,0.50365,41800000.0
2009-03-10 23:43:00,0.5038,0.5043,0.5038,0.5043,115200000.0
2009-03-10 23:44:00,0.5044,0.50465,0.5037,0.50395,122400000.0
2009-03-10 23:45:00,0.50385,0.50425,0.50385,0.5042,20600000.0
2009-03-10 23:46:00,0.5044,0.5045,0.5041,0.5042,102000000.0
2009-03-10 23:47:00,0.50415,0.50415,0.504,0.504,9800000.0
2009-03-10 23:48:00,0.5041,0.5041,0.504,0.5041,62600000.0
2009-03-10 23:49:00,0.50379,0.50379,0.50367,0.50367,9400000.0
2009-03-10 23:50:00,0.504,0.504,0.50395,0.50395,28000000.0
2009-03-10 23:51:00,0.50395,0.50415,0.5039,0.50415,133000000.0
2009-03-10 23:52:00,0.50425,0.50435,0.50415,0.50425,100400000.0
2009-03-10 23:53:00,0.5042,0.50435,0.5041,0.5042,143400000.0
2009-03-10 23:54:00,0.5042,0.50425,0.504,0.5041,92600000.0
2009-03-10 23:55:00,0.5041,0.5043,0.50405,0.5042,81000000.0
2009-03-10 23:56:00,0.50371,0.50408,0.50371,0.50407,16000000.0
2009-03-10 23:57:00,0.504,0.5041,0.50372,0.5041,34400000.0
2009-03-10 23:58:00,0.5041,0.5042,0.5041,0.5042,24600000.0
2009-03-10 23:59:00,0.5042,0.5042,0.5042,0.5042,7000000.0
2009-03-11 00:00:00,0.50445,0.50445,0.5035,0.5035,36000000.0
2009-03-11 00:01:00,0.5036,0.5036,0.50345,0.50345,9800000.0
2009-03-11 00:02:00,0.50323,0.50343,0.50295,0.50295,162200000.0
2009-03-11 00:03:00,0.5035,0.5038,0.5035,0.5038,61200000.0
2009-03-11 00:04:00,0.50375,0.50375,0.50375,0.50375,1800000.0
2009-03-11 00:05:00,0.50385,0.50385,0.50375,0.50375,43400000.0
2009-03-11 00:06:00,0.5039,0.5039,0.5039,0.5039,1000000.0
2009-03-11 00:07:00,0.504,0.504,0.504,0.504,12400000.0
2009-03-11 00:08:00,0.504,0.504,0.504,0.504,6400000.0
2009-03-11 00:09:00,0.50405,0.5041,0.50405,0.5041,7400000.0
2009-03-11 00:10:00,0.50367,0.50389,0.50349,0.50358,44800000.0
2009-03-11 00:11:00,0.50379,0.50392,0.50346,0.50361,37200000.0
2009-03-11 00:12:00,0.50435,0.50445,0.504,0.5043,7800000.0
2009-03-11 00:13:00,0.5043,0.5043,0.5043,0.5043,6000000.0
2009-03-11 00:14:00,0.50445,0.5045,0.5042,0.5043,10400000.0
2009-03-11 00:15:00,0.5043,0.5043,0.5043,0.5043,1000000.0
2009-03-11 00:16:00,0.5043,0.5043,0.5043,0.5043,5000000.0
2009-03-11 00:17:00,0.5043,0.5043,0.50425,0.5043,9400000.0
2009-03-11 00:18:00,0.50392,0.50423,0.50374,0.50374,43400000.0
2009-03-11 00:19:00,0.5043,0.5043,0.5043,0.5043,10000000.0
2009-03-11 00:20:00,0.5043,0.5045,0.5043,0.5045,18000000.0
2009-03-11 00:21:00,0.5045,0.5045,0.5045,0.5045,4000000.0
2009-03-11 00:22:00,0.5045,0.5045,0.5044,0.5044,7200000.0
2009-03-11 00:23:00,0.5044,0.50455,0.5044,0.50455,25600000.0
2009-03-11 00:24:00,0.5045,0.50485,0.50425,0.50485,243400000.0
2009-03-11 00:25:00,0.50445,0.50495,0.5043,0.5044,174200000.0
2009-03-11 00:26:00,0.5045,0.50475,0.5043,0.50455,33600000.0
2009-03-11 00:27:00,0.5047,0.5049,0.5047,0.5049,41400000.0
2009-03-11 00:28:00,0.5048,0.50495,0.5048,0.5049,130200000.0
2009-03-11 00:29:00,0.50495,0.505,0.5041,0.5045,299400000.0
2009-03-11 00:30:00,0.50465,0.5048,0.5045,0.5047,96800000.0
2009-03-11 00:31:00,0.50485,0.5049,0.50485,0.5049,16400000.0
2009-03-11 00:32:00,0.50485,0.50525,0.5046,0.505,167000000.0
2009-03-11 00:33:00,0.505,0.5057,0.505,0.50555,157200000.0
2009-03-11 00:34:00,0.5055,0.50555,0.5053,0.5054,96800000.0
2009-03-11 00:35:00,0.50545,0.50555,0.5053,0.50535,135400000.0
2009-03-11 00:36:00,0.50545,0.50545,0.5047,0.50545,97200000.0
2009-03-11 00:37:00,0.50545,0.50545,0.50545,0.50545,5000000.0
2009-03-11 00:38:00,0.50545,0.50545,0.5052,0.50525,83000000.0
2009-03-11 00:39:00,0.50525,0.50525,0.50515,0.5052,124400000.0
2009-03-11 00:40:00,0.50525,0.50525,0.50515,0.50515,48000000.0
2009-03-11 00:41:00,0.50515,0.5052,0.50515,0.5052,17600000.0
2009-03-11 00:42:00,0.5052,0.5053,0.5052,0.5053,29800000.0
2009-03-11 00:43:00,0.5052,0.50525,0.50515,0.5052,65600000.0
2009-03-11 00:44:00,0.5052,0.50535,0.50515,0.5052,104600000.0
2009-03-11 00:45:00,0.5052,0.50565,0.5052,0.50545,81600000.0
2009-03-11 00:46:00,0.50545,0.5058,0.50475,0.5054,163400000.0
2009-03-11 00:47:00,0.50545,0.50545,0.50475,0.5052,77800000.0
2009-03-11 00:48:00,0.5053,0.50545,0.5053,0.5054,107200000.0
2009-03-11 00:49:00,0.50501,0.50512,0.50499,0.505,8800000.0
2009-03-11 00:50:00,0.5054,0.5054,0.5053,0.5053,90600000.0
2009-03-11 00:51:00,0.5053,0.5053,0.5051,0.5053,152200000.0
2009-03-11 00:52:00,0.50535,0.50535,0.50535,0.50535,6400000.0
2009-03-11 00:53:00,0.50517,0.5053,0.50517,0.50522,148400000.0
2009-03-11 00:54:00,0.5053,0.5053,0.5053,0.5053,16000000.0
2009-03-11 00:55:00,0.5053,0.50535,0.50525,0.5053,34000000.0
2009-03-11 00:56:00,0.5053,0.50535,0.5053,0.50535,9600000.0
2009-03-11 00:57:00,0.5053,0.50535,0.5053,0.50535,14400000.0
2009-03-11 00:58:00,0.50535,0.50535,0.50535,0.50535,6400000.0
2009-03-11 00:59:00,0.5054,0.5056,0.50535,0.50545,75600000.0
2009-03-11 01:00:00,0.5055,0.5055,0.5055,0.5055,3200000.0
2009-03-11 01:01:00,0.50545,0.50545,0.5054,0.5054,44400000.0
2009-03-11 01:02:00,0.50545,0.5055,0.5054,0.5054,56000000.0
2009-03-11 01:03:00,0.5054,0.5054,0.50525,0.50525,41600000.0
2009-03-11 01:04:00,0.50525,0.50525,0.50505,0.5051,98000000.0
2009-03-11 01:05:00,0.5051,0.5051,0.50505,0.50505,29600000.0
2009-03-11 01:06:00,0.50505,0.50505,0.50475,0.50495,52800000.0
2009-03-11 01:07:00,0.50495,0.50495,0.50475,0.50475,34400000.0
2009-03-11 01:08:00,0.50445,0.5047,0.5043,0.5047,57400000.0
2009-03-11 01:09:00,0.50465,0.50465,0.50445,0.50445,94000000.0
2009-03-11 01:10:00,0.50445,0.5045,0.50415,0.50415,126200000.0
2009-03-11 01:11:00,0.5042,0.50435,0.5042,0.50435,101000000.0
2009-03-11 01:12:00,0.50435,0.50435,0.50425,0.5043,139200000.0
2009-03-11 01:13:00,0.5043,0.5043,0.50415,0.50415,111600000.0
2009-03-11 01:14:00,0.5038,0.50395,0.50335,0.5036,195200000.0
2009-03-11 01:15:00,0.50375,0.50395,0.50375,0.50395,12400000.0
2009-03-11 01:16:00,0.5039,0.50415,0.5036,0.5036,37800000.0
2009-03-11 01:17:00,0.5037,0.50415,0.5036,0.5038,160100000.0
2009-03-11 01:18:00,0.5038,0.5038,0.5032,0.5035,98000000.0
2009-03-11 01:19:00,0.5037,0.50385,0.5037,0.5038,110800000.0
2009-03-11 01:20:00,0.5038,0.50445,0.5038,0.50445,339200000.0
2009-03-11 01:21:00,0.50445,0.50455,0.5043,0.50455,106000000.0
2009-03-11 01:22:00,0.50455,0.50455,0.5045,0.5045,56600000.0
2009-03-11 01:23:00,0.5045,0.5048,0.5045,0.50465,156400000.0
2009-03-11 01:24:00,0.50465,0.50495,0.5046,0.50495,59600000.0
2009-03-11 01:25:00,0.50495,0.50515,0.5044,0.50465,68400000.0
2009-03-11 01:26:00,0.50475,0.50475,0.5047,0.5047,64600000.0
2009-03-11 01:27:00,0.5048,0.505,0.50455,0.50455,51000000.0
2009-03-11 01:28:00,0.50465,0.5047,0.50465,0.5047,8200000.0
2009-03-11 01:29:00,0.505,0.505,0.5049,0.5049,11000000.0
2009-03-11 01:30:00,0.50495,0.50495,0.50455,0.50495,49400000.0
2009-03-11 01:31:00,0.50495,0.50505,0.50495,0.50505,18000000.0
2009-03-11 01:32:00,0.50505,0.50575,0.50495,0.5053,150800000.0
2009-03-11 01:33:00,0.5053,0.5054,0.50495,0.5052,40400000.0
2009-03-11 01:34:00,0.5053,0.50535,0.5046,0.50495,41200000.0
2009-03-11 01:35:00,0.50515,0.50525,0.50475,0.50475,89600000.0
2009-03-11 01:36:00,0.50495,0.5053,0.50495,0.5053,17200000.0
2009-03-11 01:37:00,0.50525,0.50525,0.5052,0.50525,53600000.0
2009-03-11 01:38:00,0.5053,0.50535,0.5051,0.5051,112800000.0
2009-03-11 01:39:00,0.50515,0.50515,0.50515,0.50515,3600000.0
2009-03-11 01:40:00,0.5052,0.5052,0.50515,0.50515,104600000.0
2009-03-11 01:41:00,0.5053,0.5053,0.5053,0.5053,2400000.0
2009-03-11 01:42:00,0.50525,0.50535,0.5048,0.5048,46000000.0
2009-03-11 01:43:00,0.5049,0.5054,0.5049,0.5054,130600000.0
2009-03-11 01:44:00,0.50535,0.5054,0.5051,0.5054,84600000.0
2009-03-11 01:45:00,0.50535,0.50535,0.50525,0.50525,47600000.0
2009-03-11 01:46:00,0.5052,0.50525,0.50515,0.50525,34200000.0
2009-03-11 01:47:00,0.50525,0.50525,0.50485,0.5049,18400000.0
2009-03-11 01:48:00,0.5048,0.50525,0.5048,0.50505,33200000.0
2009-03-11 01:49:00,0.50495,0.50545,0.50495,0.5052,273200000.0
2009-03-11 01:50:00,0.50545,0.50555,0.50475,0.50505,174000000.0
2009-03-11 01:51:00,0.50505,0.5051,0.505,0.505,64200000.0
2009-03-11 01:52:00,0.505,0.505,0.505,0.505,4000000.0
2009-03-11 01:53:00,0.505,0.50515,0.505,0.505,26400000.0
2009-03-11 01:54:00,0.505,0.50545,0.5049,0.50545,115800000.0
2009-03-11 01:55:00,0.50545,0.50545,0.505,0.5054,33200000.0
2009-03-11 01:56:00,0.5054,0.5054,0.5054,0.5054,1000000.0
2009-03-11 01:57:00,0.50535,0.50535,0.5049,0.5051,35400000.0
2009-03-11 01:58:00,0.5051,0.5051,0.5051,0.5051,3200000.0
2009-03-11 01:59:00,0.5051,0.5051,0.5051,0.5051,9400000.0
2009-03-11 02:00:00,0.5051,0.50545,0.50505,0.5054,147600000.0
2009-03-11 02:01:00,0.50535,0.5054,0.5052,0.5053,278200000.0
2009-03-11 02:02:00,0.5053,0.50535,0.5051,0.50535,89000000.0
2009-03-11 02:03:00,0.50525,0.50535,0.5051,0.50525,74600000.0
2009-03-11 02:04:00,0.50525,0.50525,0.5051,0.5051,20200000.0
2009-03-11 02:05:00,0.50469,0.50496,0.50448,0.50477,115800000.0
2009-03-11 02:06:00,0.5052,0.50525,0.5052,0.50525,20800000.0
2009-03-11 02:07:00,0.5052,0.5054,0.5052,0.50535,69200000.0
2009-03-11 02:08:00,0.50535,0.50545,0.5052,0.5052,76600000.0
2009-03-11 02:09:00,0.5052,0.5053,0.50515,0.5053,27600000.0
2009-03-11 02:10:00,0.5053,0.5054,0.5053,0.5054,42400000.0
2009-03-11 02:11:00,0.50545,0.50565,0.50545,0.50565,19200000.0
2009-03-11 02:12:00,0.5056,0.5056,0.50545,0.50545,20800000.0
2009-03-11 02:13:00,0.5055,0.50555,0.50545,0.50545,37200000.0
2009-03-11 02:14:00,0.50489,0.50532,0.50484,0.50528,47000000.0
2009-03-11 02:15:00,0.5054,0.5054,0.5054,0.5054,3200000.0
2009-03-11 02:16:00,0.5054,0.5058,0.5054,0.5058,65200000.0
2009-03-11 02:17:00,0.5058,0.50585,0.50575,0.5058,104200000.0
2009-03-11 02:18:00,0.5059,0.50595,0.5058,0.5059,51000000.0
2009-03-11 02:19:00,0.50595,0.50595,0.5058,0.5058,46400000.0
2009-03-11 02:20:00,0.5058,0.50595,0.5058,0.5059,22800000.0
2009-03-11 02:21:00,0.506,0.506,0.50585,0.50585,73400000.0
2009-03-11 02:22:00,0.50575,0.50575,0.5057,0.5057,12200000.0
2009-03-11 02:23:00,0.5057,0.5057,0.50525,0.50525,19000000.0
2009-03-11 02:24:00,0.5056,0.5057,0.5056,0.5057,31800000.0
2009-03-11 02:25:00,0.5057,0.50595,0.50565,0.50565,91400000.0
2009-03-11 02:26:00,0.50565,0.50565,0.50555,0.5056,27000000.0
2009-03-11 02:27:00,0.5056,0.50575,0.50505,0.50525,52000000.0
2009-03-11 02:28:00,0.5053,0.50535,0.5053,0.50535,7600000.0
2009-03-11 02:29:00,0.50535,0.5056,0.50535,0.50555,156800000.0
2009-03-11 02:30:00,0.50555,0.50565,0.50555,0.5056,22800000.0
2009-03-11 02:31:00,0.50555,0.50565,0.5055,0.5055,14600000.0
2009-03-11 02:32:00,0.5055,0.5057,0.5053,0.5053,86000000.0
2009-03-11 02:33:00,0.5053,0.5055,0.5053,0.5055,64400000.0
2009-03-11 02:34:00,0.5054,0.5056,0.5054,0.5054,149000000.0
2009-03-11 02:35:00,0.5054,0.50545,0.5053,0.5053,45800000.0
2009-03-11 02:36:00,0.5053,0.5053,0.5051,0.5052,23200000.0
2009-03-11 02:37:00,0.50525,0.5053,0.50525,0.5053,15200000.0
2009-03-11 02:38:00,0.50535,0.50535,0.5051,0.5051,30800000.0
2009-03-11 02:39:00,0.5051,0.5051,0.5049,0.505,17000000.0
2009-03-11 02:40:00,0.505,0.505,0.5048,0.505,42400000.0
2009-03-11 02:41:00,0.505,0.505,0.50475,0.50475,65800000.0
2009-03-11 02:42:00,0.5049,0.5049,0.50465,0.5047,52400000.0
2009-03-11 02:43:00,0.5047,0.5047,0.5046,0.5046,35600000.0
2009-03-11 02:44:00,0.5046,0.5047,0.5046,0.5047,24800000.0
2009-03-11 02:45:00,0.50475,0.50495,0.50475,0.5049,99600000.0
2009-03-11 02:46:00,0.50485,0.50485,0.5046,0.5046,106000000.0
2009-03-11 02:47:00,0.5046,0.5048,0.5046,0.50475,104599999.0
2009-03-11 02:48:00,0.5048,0.5048,0.5048,0.5048,6400000.0
2009-03-11 02:49:00,0.5048,0.5048,0.5045,0.50455,177000000.0
2009-03-11 02:50:00,0.5046,0.5046,0.5042,0.5043,220000000.0
2009-03-11 02:51:00,0.5043,0.5043,0.5043,0.5043,38000000.0
2009-03-11 02:52:00,0.5043,0.5044,0.5043,0.5044,107000000.0
2009-03-11 02:53:00,0.5046,0.5046,0.5043,0.5044,25000000.0
2009-03-11 02:54:00,0.5044,0.5044,0.5044,0.5044,80400000.0
2009-03-11 02:55:00,0.5044,0.5044,0.5043,0.5043,108400000.0
2009-03-11 02:56:00,0.5045,0.5045,0.5042,0.5043,86400000.0
2009-03-11 02:57:00,0.5043,0.5045,0.5042,0.5042,122800000.0
2009-03-11 02:58:00,0.5042,0.5043,0.50415,0.5042,208399997.0
2009-03-11 02:59:00,0.5042,0.50445,0.50415,0.50415,89200000.0
2009-03-11 03:00:00,0.5042,0.5044,0.5042,0.5042,118800000.0
2009-03-11 03:01:00,0.50415,0.50415,0.5038,0.50385,66800000.0
2009-03-11 03:02:00,0.50385,0.5042,0.50385,0.504,55000000.0
2009-03-11 03:03:00,0.504,0.5042,0.50395,0.5041,143200000.0
2009-03-11 03:04:00,0.5041,0.5044,0.50385,0.50415,106800000.0
2009-03-11 03:05:00,0.50425,0.5044,0.5038,0.5038,104800000.0
2009-03-11 03:06:00,0.5038,0.504,0.5038,0.504,156400000.0
2009-03-11 03:07:00,0.504,0.504,0.50375,0.50395,114800000.0
2009-03-11 03:08:00,0.50395,0.50395,0.50375,0.50395,55800000.0
2009-03-11 03:09:00,0.50395,0.50395,0.5037,0.50395,169600000.0
2009-03-11 03:10:00,0.50395,0.50405,0.50395,0.504,15000000.0
2009-03-11 03:11:00,0.50395,0.50395,0.5039,0.5039,42200000.0
2009-03-11 03:12:00,0.50395,0.504,0.5038,0.5038,115600000.0
2009-03-11 03:13:00,0.5038,0.5039,0.50375,0.50385,48200000.0
2009-03-11 03:14:00,0.5038,0.50395,0.50375,0.50375,22200000.0
2009-03-11 03:15:00,0.50375,0.5038,0.5037,0.5038,73800000.0
2009-03-11 03:16:00,0.5038,0.5038,0.50355,0.5036,186599999.0
2009-03-11 03:17:00,0.5036,0.5036,0.5031,0.5031,108200000.0
2009-03-11 03:18:00,0.5032,0.50325,0.503,0.5032,89800000.0
2009-03-11 03:19:00,0.50315,0.50315,0.503,0.503,71000000.0
2009-03-11 03:20:00,0.5031,0.50325,0.503,0.503,86600000.0
2009-03-11 03:21:00,0.503,0.5031,0.50255,0.50255,81200000.0
2009-03-11 03:22:00,0.50255,0.50255,0.5024,0.50245,15200000.0
2009-03-11 03:23:00,0.5025,0.50255,0.5025,0.5025,56400000.0
2009-03-11 03:24:00,0.50245,0.50275,0.50215,0.5026,211200000.0
2009-03-11 03:25:00,0.5026,0.5026,0.5025,0.50255,183800000.0
2009-03-11 03:26:00,0.50255,0.50255,0.5022,0.5024,176600000.0
2009-03-11 03:27:00,0.5024,0.50285,0.5024,0.5028,62800000.0
2009-03-11 03:28:00,0.50275,0.50275,0.50275,0.50275,9600000.0
2009-03-11 03:29:00,0.5028,0.5028,0.50255,0.50265,100400000.0
2009-03-11 03:30:00,0.5027,0.5032,0.50265,0.503,50200000.0
2009-03-11 03:31:00,0.50315,0.50315,0.50295,0.503,57400000.0
2009-03-11 03:32:00,0.503,0.503,0.503,0.503,35600000.0
2009-03-11 03:33:00,0.503,0.5032,0.503,0.5032,46200000.0
2009-03-11 03:34:00,0.50253,0.50292,0.50246,0.50258,174400000.0
2009-03-11 03:35:00,0.5032,0.5032,0.50305,0.5031,131800000.0
2009-03-11 03:36:00,0.5031,0.5032,0.5031,0.5032,21000000.0
2009-03-11 03:37:00,0.50325,0.50325,0.50315,0.5032,56800000.0
2009-03-11 03:38:00,0.5032,0.50345,0.5032,0.5034,76400000.0
2009-03-11 03:39:00,0.5034,0.5034,0.5032,0.5032,137800000.0
2009-03-11 03:40:00,0.5032,0.5035,0.5032,0.5035,45400000.0
2009-03-11 03:41:00,0.5035,0.5035,0.5031,0.5032,51000000.0
2009-03-11 03:42:00,0.5032,0.5032,0.5032,0.5032,13000000.0
2009-03-11 03:43:00,0.503,0.5032,0.50295,0.503,266600000.0
2009-03-11 03:44:00,0.503,0.503,0.5026,0.5029,168200000.0
2009-03-11 03:45:00,0.50295,0.503,0.5028,0.503,44000000.0
2009-03-11 03:46:00,0.503,0.5032,0.503,0.5032,33800000.0
2009-03-11 03:47:00,0.5033,0.5034,0.5033,0.5033,60600000.0
2009-03-11 03:48:00,0.5033,0.5033,0.5033,0.5033,17400000.0
2009-03-11 03:49:00,0.5033,0.5033,0.50325,0.5033,117000000.0
2009-03-11 03:50:00,0.5033,0.5033,0.50325,0.5033,42600000.0
2009-03-11 03:51:00,0.5033,0.5033,0.5033,0.5033,12400000.0
2009-03-11 03:52:00,0.50335,0.50335,0.50335,0.50335,29000000.0
2009-03-11 03:53:00,0.50345,0.5035,0.50345,0.5035,11000000.0
2009-03-11 03:54:00,0.50328,0.50333,0.50308,0.50322,19000000.0
2009-03-11 03:55:00,0.5035,0.50355,0.5035,0.50355,28000000.0
2009-03-11 03:56:00,0.50355,0.50355,0.5035,0.5035,24200000.0
2009-03-11 03:57:00,0.5035,0.5035,0.5035,0.5035,26000000.0
2009-03-11 03:58:00,0.5035,0.5036,0.5035,0.50355,66400000.0
2009-03-11 03:59:00,0.5035,0.5035,0.5035,0.5035,8600000.0
2009-03-11 04:00:00,0.5035,0.5035,0.5032,0.5032,247400000.0
2009-03-11 04:01:00,0.50315,0.5033,0.5031,0.50315,113400000.0
2009-03-11 04:02:00,0.5031,0.5033,0.5029,0.503,97600000.0
2009-03-11 04:03:00,0.50267,0.50295,0.50257,0.50257,12400000.0
2009-03-11 04:04:00,0.50252,0.50276,0.50248,0.50257,78200000.0
2009-03-11 04:05:00,0.503,0.50305,0.503,0.50305,30400000.0
2009-03-11 04:06:00,0.503,0.5032,0.503,0.5032,88800000.0
2009-03-11 04:07:00,0.5032,0.5032,0.5032,0.5032,16000000.0
2009-03-11 04:08:00,0.5032,0.5032,0.5031,0.50315,80000000.0
2009-03-11 04:09:00,0.5031,0.5031,0.503,0.50305,39600000.0
2009-03-11 04:10:00,0.50305,0.50335,0.503,0.5032,187400000.0
2009-03-11 04:11:00,0.5031,0.5033,0.5031,0.5032,62200000.0
2009-03-11 04:12:00,0.50315,0.50315,0.5031,0.5031,51600000.0
2009-03-11 04:13:00,0.503,0.5031,0.503,0.5031,45800000.0
2009-03-11 04:14:00,0.503,0.5031,0.5028,0.5028,63800000.0
2009-03-11 04:15:00,0.5028,0.5031,0.5028,0.503,63600000.0
2009-03-11 04:16:00,0.503,0.503,0.503,0.503,10800000.0
2009-03-11 04:17:00,0.50251,0.50284,0.5025,0.50266,53600000.0
2009-03-11 04:18:00,0.503,0.503,0.50265,0.50265,106400000.0
2009-03-11 04:19:00,0.50265,0.5027,0.50245,0.50255,76400000.0
2009-03-11 04:20:00,0.50245,0.50245,0.50235,0.50235,18600000.0
2009-03-11 04:21:00,0.50235,0.5024,0.50225,0.5024,109200000.0
2009-03-11 04:22:00,0.5024,0.5025,0.5024,0.5025,11400000.0
2009-03-11 04:23:00,0.5025,0.5026,0.5025,0.5025,29600000.0
2009-03-11 04:24:00,0.5025,0.5025,0.5025,0.5025,3200000.0
2009-03-11 04:25:00,0.50245,0.5025,0.50245,0.50245,54400000.0
2009-03-11 04:26:00,0.5024,0.5027,0.5024,0.5027,179200000.0
2009-03-11 04:27:00,0.5027,0.5027,0.5025,0.5025,26000000.0
2009-03-11 04:28:00,0.5026,0.5026,0.50255,0.50255,56000000.0
2009-03-11 04:29:00,0.50255,0.5026,0.50255,0.5026,24000000.0
2009-03-11 04:30:00,0.5026,0.5028,0.5026,0.5028,24000000.0
2009-03-11 04:31:00,0.50275,0.50275,0.5026,0.5026,32600000.0
2009-03-11 04:32:00,0.50255,0.50255,0.50245,0.5025,50800000.0
2009-03-11 04:33:00,0.5025,0.5025,0.50215,0.50235,93800000.0
2009-03-11 04:34:00,0.50215,0.5022,0.502,0.5021,35600000.0
2009-03-11 04:35:00,0.5022,0.5025,0.5022,0.5025,49200000.0
2009-03-11 04:36:00,0.5025,0.5025,0.5024,0.5025,20000000.0
2009-03-11 04:37:00,0.5025,0.5025,0.5025,0.5025,14400000.0
2009-03-11 04:38:00,0.5025,0.5025,0.5025,0.5025,3600000.0
2009-03-11 04:39:00,0.5025,0.50265,0.5025,0.5025,58800000.0
2009-03-11 04:40:00,0.5025,0.5025,0.5025,0.5025,7200000.0
2009-03-11 04:41:00,0.50221,0.50226,0.50195,0.50211,32400000.0
2009-03-11 04:42:00,0.5025,0.50265,0.5025,0.5026,38600000.0
2009-03-11 04:43:00,0.50255,0.50275,0.5025,0.5026,81000000.0
2009-03-11 04:44:00,0.50229,0.50248,0.50208,0.50234,21400000.0
2009-03-11 04:45:00,0.50225,0.5025,0.5021,0.50244,39800000.0
2009-03-11 04:46:00,0.5026,0.50265,0.50245,0.50255,67200000.0
2009-03-11 04:47:00,0.50255,0.50255,0.50245,0.50245,5000000.0
2009-03-11 04:48:00,0.5025,0.5025,0.50245,0.50245,7600000.0
2009-03-11 04:49:00,0.5023,0.5024,0.5022,0.5022,11200000.0
2009-03-11 04:50:00,0.5022,0.5022,0.5022,0.5022,5000000.0
2009-03-11 04:51:00,0.5022,0.5027,0.5022,0.5027,50000000.0
2009-03-11 04:52:00,0.50214,0.50221,0.50175,0.50175,14400000.0
2009-03-11 04:53:00,0.50255,0.50255,0.50255,0.50255,9600000.0
2009-03-11 04:54:00,0.50265,0.50265,0.50265,0.50265,6400000.0
2009-03-11 04:55:00,0.5026,0.50265,0.5026,0.50265,16000000.0
2009-03-11 04:56:00,0.50242,0.50242,0.50209,0.50215,24400000.0
2009-03-11 04:57:00,0.50229,0.5023,0.50175,0.5023,39400000.0
2009-03-11 04:58:00,0.5027,0.5027,0.5027,0.5027,3200000.0
2009-03-11 04:59:00,0.5026,0.5026,0.5026,0.5026,3200000.0
2009-03-11 05:00:00,0.5025,0.5025,0.5025,0.5025,6400000.0
2009-03-11 05:01:00,0.5027,0.5027,0.50235,0.5024,333800000.0
2009-03-11 05:02:00,0.50235,0.50235,0.50235,0.50235,6800000.0
2009-03-11 05:03:00,0.50235,0.50235,0.5022,0.5022,104200000.0
2009-03-11 05:04:00,0.5022,0.50255,0.5021,0.5025,174600000.0
2009-03-11 05:05:00,0.5025,0.5027,0.5025,0.50265,140600000.0
2009-03-11 05:06:00,0.50208,0.50253,0.50207,0.50207,39200000.0
2009-03-11 05:07:00,0.5027,0.5027,0.5027,0.5027,3200000.0
2009-03-11 05:08:00,0.5029,0.503,0.5029,0.503,64400001.0
2009-03-11 05:09:00,0.50325,0.50335,0.5029,0.5033,177600000.0
2009-03-11 05:10:00,0.5033,0.50345,0.503,0.50325,122199999.0
2009-03-11 05:11:00,0.5033,0.5033,0.503,0.503,109200000.0
2009-03-11 05:12:00,0.50305,0.5032,0.503,0.5032,54800000.0
2009-03-11 05:13:00,0.5032,0.50345,0.5032,0.5033,143400000.0
2009-03-11 05:14:00,0.5034,0.50365,0.50305,0.50315,107200000.0
2009-03-11 05:15:00,0.50315,0.50345,0.5031,0.5031,119000000.0
2009-03-11 05:16:00,0.5031,0.50335,0.5031,0.5032,62600000.0
2009-03-11 05:17:00,0.5032,0.50355,0.5032,0.5035,68000000.0
2009-03-11 05:18:00,0.50355,0.5036,0.5033,0.5034,51800000.0
2009-03-11 05:19:00,0.5034,0.5034,0.50325,0.50325,20800000.0
2009-03-11 05:20:00,0.50325,0.50325,0.50315,0.50315,11600000.0
2009-03-11 05:21:00,0.503,0.503,0.5026,0.50295,163600000.0
2009-03-11 05:22:00,0.50295,0.5031,0.5026,0.503,14400000.0
2009-03-11 05:23:00,0.503,0.503,0.503,0.503,20400000.0
2009-03-11 05:24:00,0.503,0.503,0.503,0.503,10800000.0
2009-03-11 05:25:00,0.50273,0.50289,0.50268,0.50274,24000000.0
2009-03-11 05:26:00,0.5032,0.5032,0.5032,0.5032,3200000.0
2009-03-11 05:27:00,0.50315,0.50315,0.503,0.503,25600000.0
2009-03-11 05:28:00,0.50268,0.50296,0.50265,0.50285,11600000.0
2009-03-11 05:29:00,0.5032,0.5033,0.5029,0.5033,36600000.0
2009-03-11 05:30:00,0.5033,0.50335,0.5033,0.5033,48200000.0
2009-03-11 05:31:00,0.5034,0.5037,0.50335,0.5035,81600000.0
2009-03-11 05:32:00,0.5035,0.50365,0.5024,0.50245,339200000.0
2009-03-11 05:33:00,0.50245,0.50265,0.5021,0.5021,92400000.0
2009-03-11 05:34:00,0.50215,0.50215,0.5011,0.5011,140000000.0
2009-03-11 05:35:00,0.50125,0.5017,0.5012,0.5016,116400000.0
2009-03-11 05:36:00,0.5016,0.50165,0.50035,0.50055,328000000.0
2009-03-11 05:37:00,0.5006,0.5009,0.5004,0.5008,341999994.0
2009-03-11 05:38:00,0.5008,0.50125,0.50055,0.50065,223200000.0
2009-03-11 05:39:00,0.5006,0.50075,0.50035,0.50075,186199999.0
2009-03-11 05:40:00,0.5007,0.50075,0.50025,0.50045,136600000.0
2009-03-11 05:41:00,0.50045,0.50045,0.50035,0.5004,118400000.0
2009-03-11 05:42:00,0.5004,0.50045,0.4999,0.50045,435800000.0
2009-03-11 05:43:00,0.50045,0.50045,0.4992,0.4993,219600000.0
2009-03-11 05:44:00,0.4995,0.4999,0.4995,0.4998,239000000.0
2009-03-11 05:45:00,0.49985,0.5002,0.49975,0.49995,134200000.0
2009-03-11 05:46:00,0.49995,0.5,0.4995,0.5,248600000.0
2009-03-11 05:47:00,0.5001,0.5002,0.49975,0.49975,187800000.0
2009-03-11 05:48:00,0.49975,0.50045,0.49975,0.50025,186200000.0
2009-03-11 05:49:00,0.50025,0.5007,0.5001,0.50025,407400000.0
2009-03-11 05:50:00,0.50035,0.50055,0.50025,0.50035,95000000.0
2009-03-11 05:51:00,0.50035,0.5011,0.50035,0.5011,239200000.0
2009-03-11 05:52:00,0.5011,0.50125,0.5009,0.50105,122200000.0
2009-03-11 05:53:00,0.5011,0.50115,0.501,0.50105,141200000.0
2009-03-11 05:54:00,0.50085,0.50085,0.4998,0.4998,254800000.0
2009-03-11 05:55:00,0.49985,0.5002,0.4997,0.4998,141200000.0
2009-03-11 05:56:00,0.4997,0.4998,0.4993,0.4994,315800000.0
2009-03-11 05:57:00,0.4995,0.5,0.4994,0.4998,107200000.0
2009-03-11 05:58:00,0.49985,0.5001,0.49945,0.4996,102200000.0
2009-03-11 05:59:00,0.4996,0.4998,0.4996,0.4998,38800000.0
2009-03-11 06:00:00,0.4997,0.50025,0.49965,0.5,268600001.0
2009-03-11 06:01:00,0.5,0.50005,0.4996,0.49965,91800000.0
2009-03-11 06:02:00,0.4998,0.4998,0.4994,0.4995,143800000.0
2009-03-11 06:03:00,0.49945,0.49945,0.49885,0.49885,106600000.0
2009-03-11 06:04:00,0.49885,0.4993,0.498,0.498,152800000.0
2009-03-11 06:05:00,0.49805,0.49845,0.4975,0.49845,177200000.0
2009-03-11 06:06:00,0.49845,0.49925,0.49845,0.49865,152600000.0
2009-03-11 06:07:00,0.49865,0.49875,0.49835,0.4984,98600000.0
2009-03-11 06:08:00,0.4985,0.4986,0.4985,0.4985,30400000.0
2009-03-11 06:09:00,0.4985,0.49935,0.4983,0.49935,179000000.0
2009-03-11 06:10:00,0.49935,0.4994,0.4984,0.4984,199000000.0
2009-03-11 06:11:00,0.4985,0.4986,0.4985,0.4985,22400000.0
2009-03-11 06:12:00,0.49865,0.49885,0.4986,0.4988,137800000.0
2009-03-11 06:13:00,0.49885,0.49905,0.4988,0.49895,58800000.0
2009-03-11 06:14:00,0.49885,0.49885,0.4985,0.4987,170200000.0
2009-03-11 06:15:00,0.4987,0.499,0.4987,0.499,43800000.0
2009-03-11 06:16:00,0.4991,0.4991,0.4991,0.4991,3200000.0
2009-03-11 06:17:00,0.4991,0.4991,0.4991,0.4991,51600000.0
2009-03-11 06:18:00,0.4993,0.49985,0.4992,0.4993,85400000.0
2009-03-11 06:19:00,0.4994,0.49975,0.4994,0.4995,165200000.0
2009-03-11 06:20:00,0.49945,0.50005,0.49945,0.4998,103600000.0
2009-03-11 06:21:00,0.4998,0.49985,0.49945,0.4996,87200000.0
2009-03-11 06:22:00,0.4996,0.4996,0.49955,0.4996,35000000.0
2009-03-11 06:23:00,0.4996,0.4996,0.4995,0.4996,149200000.0
2009-03-11 06:24:00,0.4996,0.4996,0.4996,0.4996,43200000.0
2009-03-11 06:25:00,0.4996,0.4998,0.4996,0.4998,46800000.0
2009-03-11 06:26:00,0.4998,0.5,0.4997,0.4998,67000000.0
2009-03-11 06:27:00,0.4997,0.4998,0.4996,0.4996,49200000.0
2009-03-11 06:28:00,0.4995,0.49975,0.4995,0.49975,6800000.0
2009-03-11 06:29:00,0.4998,0.4998,0.4994,0.4998,67000000.0
2009-03-11 06:30:00,0.4999,0.49995,0.4997,0.4997,73200000.0
2009-03-11 06:31:00,0.5001,0.50025,0.49955,0.4997,111600000.0
2009-03-11 06:32:00,0.4997,0.4997,0.4996,0.4997,83000000.0
2009-03-11 06:33:00,0.4997,0.4997,0.4997,0.4997,8400000.0
2009-03-11 06:34:00,0.4999,0.5003,0.4999,0.5002,47400000.0
2009-03-11 06:35:00,0.5003,0.5003,0.50005,0.5002,38400000.0
2009-03-11 06:36:00,0.5004,0.50045,0.50005,0.50015,98000000.0
2009-03-11 06:37:00,0.50015,0.5002,0.5001,0.5002,84600000.0
2009-03-11 06:38:00,0.5003,0.50065,0.5002,0.5002,40400000.0
2009-03-11 06:39:00,0.5002,0.5002,0.5002,0.5002,27600000.0
2009-03-11 06:40:00,0.5002,0.5002,0.50015,0.50015,24200000.0
2009-03-11 06:41:00,0.50015,0.50015,0.4997,0.5,85000000.0
2009-03-11 06:42:00,0.5,0.5,0.5,0.5,21600000.0
2009-03-11 06:43:00,0.5,0.5,0.5,0.5,14400000.0
2009-03-11 06:44:00,0.5,0.5,0.5,0.5,13000000.0
2009-03-11 06:45:00,0.5002,0.5002,0.5,0.5002,150800000.0
2009-03-11 06:46:00,0.5002,0.5002,0.5,0.5001,88200000.0
2009-03-11 06:47:00,0.5,0.5001,0.5,0.50005,35400000.0
2009-03-11 06:48:00,0.50005,0.5002,0.5,0.5,108800000.0
2009-03-11 06:49:00,0.5001,0.5005,0.5001,0.5003,170000000.0
2009-03-11 06:50:00,0.5003,0.5003,0.50025,0.50025,12800000.0
2009-03-11 06:51:00,0.5,0.5001,0.49995,0.5,471400000.0
2009-03-11 06:52:00,0.50005,0.5003,0.4998,0.49985,288200000.0
2009-03-11 06:53:00,0.49985,0.49985,0.49985,0.49985,2000000.0
2009-03-11 06:54:00,0.49985,0.49985,0.4997,0.4997,15600000.0
2009-03-11 06:55:00,0.4997,0.49985,0.4997,0.49975,23800000.0
2009-03-11 06:56:00,0.4997,0.4998,0.49945,0.49945,56600000.0
2009-03-11 06:57:00,0.4994,0.49945,0.4992,0.49935,96800000.0
2009-03-11 06:58:00,0.4995,0.4997,0.49915,0.49965,123400000.0
2009-03-11 06:59:00,0.4997,0.49975,0.49945,0.49945,69200000.0
2009-03-11 07:00:00,0.4995,0.4995,0.49915,0.4993,48800000.0
2009-03-11 07:01:00,0.4993,0.4997,0.4993,0.4997,32000000.0
2009-03-11 07:02:00,0.49965,0.49965,0.49945,0.4995,61000000.0
2009-03-11 07:03:00,0.4995,0.49965,0.4995,0.49965,35200000.0
2009-03-11 07:04:00,0.49965,0.4997,0.49965,0.4997,16000000.0
2009-03-11 07:05:00,0.4997,0.5,0.4997,0.4999,28800000.0
2009-03-11 07:06:00,0.4999,0.50045,0.49965,0.4998,85800000.0
2009-03-11 07:07:00,0.50045,0.5005,0.50025,0.50035,58000000.0
2009-03-11 07:08:00,0.50035,0.50065,0.5003,0.5003,93200000.0
2009-03-11 07:09:00,0.5003,0.5003,0.49985,0.4999,63800000.0
2009-03-11 07:10:00,0.4999,0.5005,0.4999,0.5005,76000000.0
2009-03-11 07:11:00,0.5005,0.5007,0.50015,0.5007,46800000.0
2009-03-11 07:12:00,0.50075,0.501,0.5004,0.5008,196399997.0
2009-03-11 07:13:00,0.50075,0.50105,0.50075,0.50095,392799996.0
2009-03-11 07:14:00,0.501,0.501,0.50075,0.50075,53600000.0
2009-03-11 07:15:00,0.5008,0.5008,0.50075,0.50075,4200000.0
2009-03-11 07:16:00,0.50039,0.50044,0.5002,0.5004,22200000.0
2009-03-11 07:17:00,0.5008,0.5008,0.5008,0.5008,3200000.0
2009-03-11 07:18:00,0.5008,0.5008,0.5008,0.5008,4800000.0
2009-03-11 07:19:00,0.50085,0.5009,0.50085,0.5009,5600000.0
2009-03-11 07:20:00,0.5009,0.501,0.5009,0.501,40200000.0
2009-03-11 07:21:00,0.501,0.50125,0.501,0.50115,77800000.0
2009-03-11 07:22:00,0.5011,0.5011,0.50105,0.50105,4800000.0
2009-03-11 07:23:00,0.501,0.501,0.50075,0.50075,35400000.0
2009-03-11 07:24:00,0.5008,0.5008,0.50075,0.5008,25200000.0
2009-03-11 07:25:00,0.5008,0.501,0.5008,0.5008,71400000.0
2009-03-11 07:26:00,0.50085,0.50085,0.5008,0.50085,24000000.0
2009-03-11 07:27:00,0.5008,0.5008,0.50045,0.50075,105400000.0
2009-03-11 07:28:00,0.5007,0.50075,0.50065,0.5007,26400000.0
2009-03-11 07:29:00,0.50075,0.50075,0.50075,0.50075,10200000.0
2009-03-11 07:30:00,0.50026,0.50039,0.50003,0.50022,100200000.0
2009-03-11 07:31:00,0.5007,0.5007,0.5006,0.50065,63000000.0
2009-03-11 07:32:00,0.50065,0.50065,0.50065,0.50065,12200000.0
2009-03-11 07:33:00,0.5004,0.5005,0.50018,0.50035,73800000.0
2009-03-11 07:34:00,0.50065,0.50065,0.50065,0.50065,10800000.0
2009-03-11 07:35:00,0.50065,0.5008,0.50065,0.5008,28200000.0
2009-03-11 07:36:00,0.5008,0.50105,0.5007,0.50105,131600000.0
2009-03-11 07:37:00,0.5011,0.50135,0.5011,0.50135,49000000.0
2009-03-11 07:38:00,0.50135,0.5016,0.50135,0.5015,108000000.0
2009-03-11 07:39:00,0.5015,0.50185,0.5015,0.5017,497600000.0
2009-03-11 07:40:00,0.5017,0.50195,0.5017,0.5019,1100600022.0
2009-03-11 07:41:00,0.502,0.50225,0.502,0.5021,93000000.0
2009-03-11 07:42:00,0.50205,0.5021,0.5019,0.5019,54599999.0
2009-03-11 07:43:00,0.50195,0.502,0.50195,0.502,7600000.0
2009-03-11 07:44:00,0.502,0.50205,0.502,0.502,29600000.0
2009-03-11 07:45:00,0.50177,0.50186,0.50155,0.50173,193400000.0
2009-03-11 07:46:00,0.5021,0.50215,0.5016,0.50165,128200000.0
2009-03-11 07:47:00,0.50145,0.5016,0.50145,0.5016,15000000.0
2009-03-11 07:48:00,0.5014,0.5016,0.5011,0.5015,34000000.0
2009-03-11 07:49:00,0.50123,0.5015,0.50123,0.50127,54000000.0
2009-03-11 07:50:00,0.5015,0.5015,0.50145,0.50145,7000000.0
2009-03-11 07:51:00,0.50082,0.50129,0.50067,0.50107,108600000.0
2009-03-11 07:52:00,0.50145,0.50145,0.50145,0.50145,19600000.0
2009-03-11 07:53:00,0.5016,0.50175,0.50145,0.50155,73400000.0
2009-03-11 07:54:00,0.50145,0.50145,0.5009,0.50115,77000000.0
2009-03-11 07:55:00,0.50115,0.50115,0.5007,0.501,68600000.0
2009-03-11 07:56:00,0.501,0.501,0.50085,0.501,37200000.0
2009-03-11 07:57:00,0.50095,0.50095,0.50075,0.50085,28200000.0
2009-03-11 07:58:00,0.501,0.5013,0.501,0.50125,48200000.0
2009-03-11 07:59:00,0.50125,0.50125,0.501,0.501,26800000.0
2009-03-11 08:00:00,0.50095,0.50095,0.50095,0.50095,3000000.0
2009-03-11 08:01:00,0.50095,0.50095,0.5008,0.5008,9000000.0
2009-03-11 08:02:00,0.50085,0.501,0.50085,0.501,13000000.0
2009-03-11 08:03:00,0.501,0.50115,0.501,0.50105,9200000.0
2009-03-11 08:04:00,0.501,0.5012,0.50095,0.5011,20600000.0
2009-03-11 08:05:00,0.5011,0.5011,0.5008,0.50095,41400000.0
2009-03-11 08:06:00,0.50095,0.50105,0.50065,0.5007,214800000.0
2009-03-11 08:07:00,0.5007,0.5011,0.50025,0.50035,66000000.0
2009-03-11 08:08:00,0.5004,0.5004,0.5002,0.5002,60200000.0
2009-03-11 08:09:00,0.50025,0.5005,0.50025,0.5005,28000000.0
2009-03-11 08:10:00,0.5006,0.5006,0.5006,0.5006,3600000.0
2009-03-11 08:11:00,0.5006,0.5006,0.5005,0.5005,15200000.0
2009-03-11 08:12:00,0.5006,0.5006,0.5,0.5,98000000.0
2009-03-11 08:13:00,0.5,0.5001,0.5,0.5001,14000000.0
2009-03-11 08:14:00,0.5,0.5,0.4995,0.4996,70600000.0
2009-03-11 08:15:00,0.49965,0.49965,0.4996,0.4996,3000000.0
2009-03-11 08:16:00,0.49913,0.49982,0.49906,0.49906,30600000.0
2009-03-11 08:17:00,0.49908,0.49961,0.499,0.499,54000000.0
2009-03-11 08:18:00,0.4996,0.4996,0.4996,0.4996,4800000.0
2009-03-11 08:19:00,0.4996,0.4997,0.4996,0.4997,15200000.0
2009-03-11 08:20:00,0.4997,0.4997,0.4997,0.4997,7200000.0
2009-03-11 08:21:00,0.4997,0.4998,0.4997,0.4998,4800000.0
2009-03-11 08:22:00,0.4998,0.4998,0.4997,0.4997,22400000.0
2009-03-11 08:23:00,0.4997,0.50005,0.4997,0.4998,72600000.0
2009-03-11 08:24:00,0.49961,0.49981,0.49941,0.49957,42000000.0
2009-03-11 08:25:00,0.4998,0.50025,0.4998,0.4999,57800000.0
2009-03-11 08:26:00,0.49985,0.49985,0.49985,0.49985,2000000.0
2009-03-11 08:27:00,0.49985,0.50005,0.49985,0.50005,19800000.0
2009-03-11 08:28:00,0.5001,0.5009,0.5001,0.50055,120200000.0
2009-03-11 08:29:00,0.50055,0.50075,0.5005,0.5007,59600000.0
2009-03-11 08:30:00,0.5007,0.50095,0.5004,0.5006,104400000.0
2009-03-11 08:31:00,0.5006,0.5006,0.5006,0.5006,9600000.0
2009-03-11 08:32:00,0.5006,0.5006,0.5002,0.50025,101400000.0
2009-03-11 08:33:00,0.5004,0.5006,0.5004,0.50045,52600000.0
2009-03-11 08:34:00,0.5004,0.5004,0.5004,0.5004,3200000.0
2009-03-11 08:35:00,0.5004,0.5004,0.5004,0.5004,8400000.0
2009-03-11 08:36:00,0.5004,0.5004,0.50005,0.5001,71800000.0
2009-03-11 08:37:00,0.50005,0.50005,0.49935,0.49935,64800000.0
2009-03-11 08:38:00,0.49935,0.4996,0.49935,0.4996,35800000.0
2009-03-11 08:39:00,0.4996,0.4997,0.4994,0.4997,82400000.0
2009-03-11 08:40:00,0.4996,0.4998,0.4996,0.4998,57600000.0
2009-03-11 08:41:00,0.4998,0.5001,0.4996,0.5,43400000.0
2009-03-11 08:42:00,0.49995,0.5004,0.49995,0.5004,58400000.0
2009-03-11 08:43:00,0.50045,0.50105,0.5,0.50085,183800000.0
2009-03-11 08:44:00,0.50105,0.5011,0.5004,0.5004,72800000.0
2009-03-11 08:45:00,0.5005,0.50105,0.5005,0.50105,43800000.0
2009-03-11 08:46:00,0.5009,0.501,0.5008,0.5009,176200000.0
2009-03-11 08:47:00,0.50085,0.50085,0.5003,0.5004,20000000.0
2009-03-11 08:48:00,0.5004,0.5004,0.5004,0.5004,8000000.0
2009-03-11 08:49:00,0.50045,0.50045,0.50035,0.5004,42000000.0
2009-03-11 08:50:00,0.50035,0.5004,0.4999,0.50005,83200000.0
2009-03-11 08:51:00,0.5,0.5,0.5,0.5,2000000.0
2009-03-11 08:52:00,0.5001,0.5002,0.50005,0.5001,39200000.0
2009-03-11 08:53:00,0.50005,0.50005,0.50005,0.50005,3600000.0
2009-03-11 08:54:00,0.50025,0.50025,0.50025,0.50025,16400000.0
2009-03-11 08:55:00,0.50025,0.50025,0.5,0.5,10800000.0
2009-03-11 08:56:00,0.49995,0.5,0.49935,0.4999,164800000.0
2009-03-11 08:57:00,0.4999,0.49995,0.4997,0.49995,34400000.0
2009-03-11 08:58:00,0.5,0.50015,0.4999,0.4999,45600000.0
2009-03-11 08:59:00,0.4999,0.4999,0.49925,0.4995,143000000.0
2009-03-11 09:00:00,0.4995,0.49965,0.49935,0.49965,68400000.0
2009-03-11 09:01:00,0.49965,0.4998,0.49915,0.49975,196400000.0
2009-03-11 09:02:00,0.49985,0.5001,0.49985,0.5,12800000.0
2009-03-11 09:03:00,0.4996,0.5002,0.4996,0.49985,141800000.0
2009-03-11 09:04:00,0.49985,0.49985,0.49985,0.49985,22000000.0
2009-03-11 09:05:00,0.49985,0.50045,0.49985,0.5001,142200000.0
2009-03-11 09:06:00,0.5001,0.5001,0.4999,0.5001,45600000.0
2009-03-11 09:07:00,0.49995,0.50035,0.49995,0.50035,9400000.0
2009-03-11 09:08:00,0.5003,0.5003,0.49985,0.49985,30200000.0
2009-03-11 09:09:00,0.5,0.50075,0.5,0.5003,145600000.0
2009-03-11 09:10:00,0.50025,0.5003,0.4998,0.5001,69800000.0
2009-03-11 09:11:00,0.5003,0.50065,0.5003,0.50055,97000000.0
2009-03-11 09:12:00,0.50045,0.50045,0.50025,0.5004,70200000.0
2009-03-11 09:13:00,0.5004,0.50075,0.5003,0.50055,72800000.0
2009-03-11 09:14:00,0.50055,0.50075,0.5001,0.50075,85600000.0
2009-03-11 09:15:00,0.5009,0.50105,0.5002,0.5004,251400000.0
2009-03-11 09:16:00,0.5004,0.5004,0.50015,0.50015,37000000.0
2009-03-11 09:17:00,0.50015,0.5005,0.50015,0.50045,29400000.0
2009-03-11 09:18:00,0.50045,0.50075,0.50015,0.50015,123600000.0
2009-03-11 09:19:00,0.50015,0.50025,0.50015,0.50015,87600000.0
2009-03-11 09:20:00,0.50015,0.50045,0.5001,0.5002,200800000.0
2009-03-11 09:21:00,0.5002,0.50025,0.49975,0.49975,112000000.0
2009-03-11 09:22:00,0.4999,0.49995,0.49975,0.49975,58000000.0
2009-03-11 09:23:00,0.4997,0.49975,0.49915,0.49935,93200000.0
2009-03-11 09:24:00,0.4993,0.4996,0.49925,0.49935,46600000.0
2009-03-11 09:25:00,0.49935,0.4994,0.4992,0.4994,90200000.0
2009-03-11 09:26:00,0.49945,0.49985,0.49915,0.49935,338400000.0
2009-03-11 09:27:00,0.49935,0.49945,0.49935,0.4994,176600000.0
2009-03-11 09:28:00,0.4995,0.49985,0.4995,0.4997,128800000.0
2009-03-11 09:29:00,0.4998,0.50005,0.49955,0.50005,207600000.0
2009-03-11 09:30:00,0.50005,0.5001,0.49995,0.5,40800000.0
2009-03-11 09:31:00,0.5,0.5,0.5,0.5,4800000.0
2009-03-11 09:32:00,0.5,0.5,0.49975,0.49975,48000000.0
2009-03-11 09:33:00,0.49975,0.49975,0.49975,0.49975,41000000.0
2009-03-11 09:34:00,0.49975,0.49975,0.4994,0.49945,38200000.0
2009-03-11 09:35:00,0.49935,0.49935,0.49935,0.49935,5800000.0
2009-03-11 09:36:00,0.49965,0.49995,0.49965,0.49995,19200000.0
2009-03-11 09:37:00,0.49955,0.49978,0.49922,0.49954,51800000.0
2009-03-11 09:38:00,0.50005,0.50015,0.4999,0.50015,71400000.0
2009-03-11 09:39:00,0.5,0.50007,0.49995,0.49995,228399998.0
2009-03-11 09:40:00,0.50015,0.5005,0.50015,0.5005,41000000.0
2009-03-11 09:41:00,0.5005,0.5005,0.50035,0.50045,52000000.0
2009-03-11 09:42:00,0.50045,0.50065,0.5003,0.5004,98800000.0
2009-03-11 09:43:00,0.50035,0.5004,0.50035,0.50035,110800000.0
2009-03-11 09:44:00,0.50035,0.50035,0.4993,0.49945,96600000.0
2009-03-11 09:45:00,0.49945,0.50015,0.4993,0.50015,105200000.0
2009-03-11 09:46:00,0.50015,0.50015,0.49945,0.49945,96200000.0
2009-03-11 09:47:00,0.49945,0.49975,0.49945,0.49975,103200000.0
2009-03-11 09:48:00,0.49985,0.50045,0.49955,0.50045,61800000.0
2009-03-11 09:49:00,0.50045,0.50055,0.49995,0.5001,72400000.0
2009-03-11 09:50:00,0.5002,0.5005,0.5002,0.5005,82000000.0
2009-03-11 09:51:00,0.50019,0.50033,0.50003,0.50011,96800000.0
2009-03-11 09:52:00,0.50045,0.5007,0.50045,0.5006,41400000.0
2009-03-11 09:53:00,0.50055,0.50085,0.50055,0.5008,40000000.0
2009-03-11 09:54:00,0.50085,0.50085,0.50065,0.50065,24800000.0
2009-03-11 09:55:00,0.50065,0.50085,0.50065,0.50085,74800000.0
2009-03-11 09:56:00,0.50085,0.5009,0.50085,0.5009,15200000.0
2009-03-11 09:57:00,0.50125,0.5013,0.50125,0.5013,8000000.0
2009-03-11 09:58:00,0.5013,0.5013,0.5013,0.5013,3200000.0
2009-03-11 09:59:00,0.5013,0.5013,0.5013,0.5013,3200000.0
2009-03-11 10:00:00,0.50125,0.5013,0.50115,0.50115,98000000.0
2009-03-11 10:01:00,0.50115,0.50115,0.50095,0.501,40600000.0
2009-03-11 10:02:00,0.5011,0.5011,0.5009,0.50095,20800000.0
2009-03-11 10:03:00,0.5011,0.50125,0.5009,0.5011,69400000.0
2009-03-11 10:04:00,0.501,0.50105,0.50035,0.50035,177200000.0
2009-03-11 10:05:00,0.5004,0.5006,0.50035,0.50055,51200000.0
2009-03-11 10:06:00,0.50045,0.50145,0.50045,0.50145,78600000.0
2009-03-11 10:07:00,0.50165,0.50185,0.50155,0.50165,165600000.0
2009-03-11 10:08:00,0.50165,0.50165,0.50125,0.50125,27600000.0
2009-03-11 10:09:00,0.50125,0.50125,0.5008,0.5008,120400000.0
2009-03-11 10:10:00,0.5008,0.50115,0.5003,0.50095,268800000.0
2009-03-11 10:11:00,0.5006,0.50115,0.5005,0.5011,118000000.0
2009-03-11 10:12:00,0.50105,0.50105,0.5008,0.50085,70000000.0
2009-03-11 10:13:00,0.501,0.5013,0.50095,0.50125,55200000.0
2009-03-11 10:14:00,0.5013,0.50165,0.501,0.50125,139200000.0
2009-03-11 10:15:00,0.50125,0.5014,0.50125,0.5014,58800000.0
2009-03-11 10:16:00,0.5014,0.50145,0.50115,0.50135,84400000.0
2009-03-11 10:17:00,0.5014,0.50185,0.5014,0.50175,50000000.0
2009-03-11 10:18:00,0.50175,0.50175,0.50175,0.50175,9600000.0
2009-03-11 10:19:00,0.5017,0.5017,0.5013,0.50145,88400000.0
2009-03-11 10:20:00,0.50145,0.50175,0.5014,0.5015,149200000.0
2009-03-11 10:21:00,0.5017,0.50175,0.50135,0.50135,120000000.0
2009-03-11 10:22:00,0.50135,0.50145,0.5012,0.50145,75800000.0
2009-03-11 10:23:00,0.50145,0.50155,0.5013,0.5015,81400000.0
2009-03-11 10:24:00,0.50145,0.50145,0.50125,0.5013,77400000.0
2009-03-11 10:25:00,0.5013,0.5013,0.50105,0.5012,52000000.0
2009-03-11 10:26:00,0.50125,0.50145,0.50105,0.50115,146200000.0
2009-03-11 10:27:00,0.50115,0.50135,0.50115,0.50115,67400000.0
2009-03-11 10:28:00,0.50115,0.50115,0.50115,0.50115,12800000.0
2009-03-11 10:29:00,0.50115,0.50115,0.50095,0.50115,55600000.0
2009-03-11 10:30:00,0.50105,0.5012,0.50095,0.501,43400000.0
2009-03-11 10:31:00,0.50095,0.50105,0.50015,0.50035,128200000.0
2009-03-11 10:32:00,0.5003,0.5007,0.5003,0.5006,70200000.0
2009-03-11 10:33:00,0.5006,0.5006,0.5003,0.5004,77000000.0
2009-03-11 10:34:00,0.5004,0.5005,0.5004,0.5004,29200000.0
2009-03-11 10:35:00,0.5004,0.5006,0.5001,0.5002,63800000.0
2009-03-11 10:36:00,0.49995,0.5002,0.49995,0.5002,14400000.0
2009-03-11 10:37:00,0.5002,0.5002,0.5001,0.5001,12000000.0
2009-03-11 10:38:00,0.5002,0.50025,0.5001,0.50015,120000000.0
2009-03-11 10:39:00,0.5002,0.5002,0.50005,0.50005,46400000.0
2009-03-11 10:40:00,0.50015,0.50015,0.50015,0.50015,12800000.0
2009-03-11 10:41:00,0.50015,0.50015,0.50015,0.50015,6400000.0
2009-03-11 10:42:00,0.5001,0.50015,0.5001,0.50015,9600000.0
2009-03-11 10:43:00,0.5001,0.5004,0.5001,0.5004,26000000.0
2009-03-11 10:44:00,0.5004,0.5004,0.5002,0.5003,22400000.0
2009-03-11 10:45:00,0.5002,0.5003,0.50015,0.5002,46400000.0
2009-03-11 10:46:00,0.50015,0.5004,0.5001,0.5001,63600000.0
2009-03-11 10:47:00,0.5001,0.5007,0.5001,0.5007,69200000.0
2009-03-11 10:48:00,0.5008,0.5011,0.5007,0.501,77400000.0
2009-03-11 10:49:00,0.5009,0.5011,0.5005,0.5005,70600000.0
2009-03-11 10:50:00,0.5005,0.5006,0.50045,0.5006,26000000.0
2009-03-11 10:51:00,0.5006,0.5006,0.5004,0.5004,9600000.0
2009-03-11 10:52:00,0.5004,0.5006,0.5004,0.5005,41400000.0
2009-03-11 10:53:00,0.5005,0.5007,0.5005,0.5005,99600000.0
2009-03-11 10:54:00,0.50045,0.50045,0.5004,0.5004,32800000.0
2009-03-11 10:55:00,0.5004,0.5004,0.5002,0.5002,27800000.0
2009-03-11 10:56:00,0.5002,0.50035,0.5001,0.50015,157800000.0
2009-03-11 10:57:00,0.5003,0.5005,0.50015,0.5004,95600000.0
2009-03-11 10:58:00,0.5003,0.50095,0.5003,0.5009,102800000.0
2009-03-11 10:59:00,0.5009,0.5009,0.5009,0.5009,8000000.0
2009-03-11 11:00:00,0.5009,0.5013,0.5009,0.50105,110800000.0
2009-03-11 11:01:00,0.5011,0.50115,0.50095,0.50105,116200000.0
2009-03-11 11:02:00,0.501,0.50115,0.50085,0.50085,163600000.0
2009-03-11 11:03:00,0.50085,0.5009,0.50085,0.5009,16000000.0
2009-03-11 11:04:00,0.50105,0.5016,0.50105,0.5016,46200000.0
2009-03-11 11:05:00,0.5016,0.5022,0.5016,0.50205,161400000.0
2009-03-11 11:06:00,0.50205,0.50245,0.50205,0.50225,102000000.0
2009-03-11 11:07:00,0.5023,0.5023,0.5019,0.502,116400000.0
2009-03-11 11:08:00,0.5021,0.50275,0.50165,0.50255,219800000.0
2009-03-11 11:09:00,0.50255,0.50275,0.5021,0.50235,276600000.0
2009-03-11 11:10:00,0.50235,0.5029,0.50235,0.5028,116600000.0
2009-03-11 11:11:00,0.5028,0.5031,0.50265,0.5031,71800000.0
2009-03-11 11:12:00,0.503,0.5031,0.50285,0.5031,52600000.0
2009-03-11 11:13:00,0.5032,0.5032,0.5025,0.5026,159800000.0
2009-03-11 11:14:00,0.5027,0.5032,0.5027,0.5032,115200000.0
2009-03-11 11:15:00,0.5032,0.5032,0.50265,0.503,71000000.0
2009-03-11 11:16:00,0.503,0.503,0.50275,0.50275,98400000.0
2009-03-11 11:17:00,0.50275,0.50285,0.5027,0.5027,24600000.0
2009-03-11 11:18:00,0.50275,0.50275,0.5027,0.5027,33000000.0
2009-03-11 11:19:00,0.50285,0.50295,0.50285,0.50285,70200000.0
2009-03-11 11:20:00,0.50285,0.50285,0.50255,0.5026,30600000.0
2009-03-11 11:21:00,0.5026,0.5026,0.50255,0.50255,23600000.0
2009-03-11 11:22:00,0.50255,0.50255,0.5025,0.5025,8000000.0
2009-03-11 11:23:00,0.50255,0.5027,0.50245,0.50245,65600000.0
2009-03-11 11:24:00,0.50245,0.5026,0.50245,0.5025,49600000.0
2009-03-11 11:25:00,0.50255,0.50255,0.5025,0.5025,12800000.0
2009-03-11 11:26:00,0.5025,0.50265,0.5025,0.5025,49200000.0
2009-03-11 11:27:00,0.5025,0.50255,0.5025,0.50255,17000000.0
2009-03-11 11:28:00,0.5025,0.50305,0.5025,0.5028,121800000.0
2009-03-11 11:29:00,0.5028,0.503,0.5027,0.50295,55600000.0
2009-03-11 11:30:00,0.50295,0.50295,0.5029,0.5029,50800000.0
2009-03-11 11:31:00,0.503,0.503,0.5029,0.5029,50400000.0
2009-03-11 11:32:00,0.50295,0.503,0.5029,0.50295,53800000.0
2009-03-11 11:33:00,0.50295,0.50295,0.5029,0.5029,33600000.0
2009-03-11 11:34:00,0.5029,0.5029,0.5028,0.50285,46200000.0
2009-03-11 11:35:00,0.5029,0.503,0.50285,0.50295,37800000.0
2009-03-11 11:36:00,0.5029,0.50325,0.5029,0.50295,143800000.0
2009-03-11 11:37:00,0.503,0.5034,0.503,0.50305,129800000.0
2009-03-11 11:38:00,0.503,0.50315,0.50295,0.50315,80400000.0
2009-03-11 11:39:00,0.50315,0.50315,0.50315,0.50315,6000000.0
2009-03-11 11:40:00,0.50305,0.50325,0.50305,0.50325,17000000.0
2009-03-11 11:41:00,0.50325,0.5033,0.5032,0.5033,31000000.0
2009-03-11 11:42:00,0.5033,0.5033,0.50325,0.5033,28800000.0
2009-03-11 11:43:00,0.50292,0.50337,0.50284,0.50286,101200000.0
2009-03-11 11:44:00,0.50325,0.50325,0.5031,0.50315,158200000.0
2009-03-11 11:45:00,0.5032,0.50325,0.5031,0.50325,132400000.0
2009-03-11 11:46:00,0.50325,0.50345,0.50325,0.50335,83600000.0
2009-03-11 11:47:00,0.5033,0.50345,0.5033,0.50335,171400000.0
2009-03-11 11:48:00,0.50335,0.50355,0.50335,0.50335,85800000.0
2009-03-11 11:49:00,0.50335,0.50335,0.50305,0.50315,57400000.0
2009-03-11 11:50:00,0.50315,0.50325,0.50285,0.5032,89600000.0
2009-03-11 11:51:00,0.5032,0.5034,0.5032,0.5034,28400000.0
2009-03-11 11:52:00,0.50345,0.50345,0.5034,0.5034,24000000.0
2009-03-11 11:53:00,0.5034,0.5034,0.5032,0.5032,62800000.0
2009-03-11 11:54:00,0.5032,0.50325,0.50315,0.50315,79800000.0
2009-03-11 11:55:00,0.50315,0.5033,0.50315,0.5033,43200000.0
2009-03-11 11:56:00,0.50325,0.50345,0.50325,0.50325,42200000.0
2009-03-11 11:57:00,0.50325,0.50325,0.5032,0.50325,38000000.0
2009-03-11 11:58:00,0.50325,0.5035,0.50325,0.50345,94200000.0
2009-03-11 11:59:00,0.50345,0.50345,0.5032,0.50325,94400000.0
2009-03-11 12:00:00,0.5033,0.50335,0.50325,0.5033,89000000.0
2009-03-11 12:01:00,0.5033,0.5037,0.5033,0.5037,92800000.0
2009-03-11 12:02:00,0.5037,0.50395,0.50365,0.50395,75200000.0
2009-03-11 12:03:00,0.50395,0.50395,0.5038,0.50385,28800000.0
2009-03-11 12:04:00,0.5039,0.50395,0.50385,0.50395,99400000.0
2009-03-11 12:05:00,0.5039,0.50445,0.50385,0.50445,191200000.0
2009-03-11 12:06:00,0.50425,0.50435,0.50425,0.5043,101200000.0
2009-03-11 12:07:00,0.5043,0.5045,0.50425,0.5044,103200000.0
2009-03-11 12:08:00,0.50445,0.50455,0.5044,0.50445,115400000.0
2009-03-11 12:09:00,0.50445,0.50485,0.50435,0.5046,57000000.0
2009-03-11 12:10:00,0.50455,0.5048,0.50445,0.5048,137400000.0
2009-03-11 12:11:00,0.5048,0.5048,0.50465,0.50475,57400000.0
2009-03-11 12:12:00,0.5047,0.50495,0.5046,0.50475,110400000.0
2009-03-11 12:13:00,0.50475,0.50475,0.5046,0.5046,41600000.0
2009-03-11 12:14:00,0.5046,0.50465,0.50435,0.50445,101000000.0
2009-03-11 12:15:00,0.50435,0.5045,0.50435,0.5044,65200000.0
2009-03-11 12:16:00,0.5044,0.505,0.5044,0.50495,139200000.0
2009-03-11 12:17:00,0.5049,0.50515,0.5046,0.5046,148600000.0
2009-03-11 12:18:00,0.5047,0.5047,0.50455,0.5047,48000000.0
2009-03-11 12:19:00,0.5047,0.50495,0.5046,0.5048,77000000.0
2009-03-11 12:20:00,0.5049,0.505,0.5046,0.5047,36600000.0
2009-03-11 12:21:00,0.50465,0.505,0.5046,0.5047,80400000.0
2009-03-11 12:22:00,0.5047,0.505,0.50465,0.505,119000000.0
2009-03-11 12:23:00,0.505,0.5052,0.50465,0.5048,84200000.0
2009-03-11 12:24:00,0.5048,0.505,0.5048,0.505,19400000.0
2009-03-11 12:25:00,0.505,0.5051,0.50495,0.505,35200000.0
2009-03-11 12:26:00,0.50505,0.5052,0.505,0.5051,104000000.0
2009-03-11 12:27:00,0.5051,0.5051,0.505,0.5051,36800000.0
2009-03-11 12:28:00,0.5051,0.5051,0.50455,0.50455,10000000.0
2009-03-11 12:29:00,0.5047,0.5048,0.5044,0.5048,72600000.0
2009-03-11 12:30:00,0.5048,0.5048,0.50455,0.50455,21200000.0
2009-03-11 12:31:00,0.50455,0.50455,0.5045,0.5045,7200000.0
2009-03-11 12:32:00,0.5045,0.5045,0.5043,0.5044,46000000.0
2009-03-11 12:33:00,0.50445,0.5046,0.50445,0.50455,36800000.0
2009-03-11 12:34:00,0.5046,0.5048,0.50455,0.5046,76000000.0
2009-03-11 12:35:00,0.5046,0.5048,0.5046,0.5046,105800000.0
2009-03-11 12:36:00,0.50485,0.50485,0.50445,0.5046,136000000.0
2009-03-11 12:37:00,0.50465,0.50475,0.5045,0.5045,93600000.0
2009-03-11 12:38:00,0.5045,0.5045,0.5042,0.50425,59800000.0
2009-03-11 12:39:00,0.5042,0.5044,0.5042,0.5044,81000000.0
2009-03-11 12:40:00,0.5044,0.5045,0.5044,0.50445,53600000.0
2009-03-11 12:41:00,0.5045,0.5045,0.50445,0.5045,48200000.0
2009-03-11 12:42:00,0.50445,0.5046,0.5044,0.50445,138200000.0
2009-03-11 12:43:00,0.5045,0.5045,0.504,0.5044,91400000.0
2009-03-11 12:44:00,0.5044,0.50445,0.50425,0.5044,87400000.0
2009-03-11 12:45:00,0.50445,0.5046,0.50435,0.5045,31000000.0
2009-03-11 12:46:00,0.5045,0.5047,0.50435,0.50445,71700000.0
2009-03-11 12:47:00,0.50445,0.5049,0.5043,0.50445,121000000.0
2009-03-11 12:48:00,0.50445,0.50455,0.5043,0.50445,35800000.0
2009-03-11 12:49:00,0.5045,0.50485,0.50435,0.5045,70000000.0
2009-03-11 12:50:00,0.50445,0.50445,0.50445,0.50445,2000000.0
2009-03-11 12:51:00,0.5044,0.50465,0.5044,0.50455,29200000.0
2009-03-11 12:52:00,0.5045,0.50475,0.5045,0.50455,81400000.0
2009-03-11 12:53:00,0.50455,0.50465,0.50445,0.50445,60600000.0
2009-03-11 12:54:00,0.50445,0.50485,0.5043,0.5046,131000000.0
2009-03-11 12:55:00,0.50465,0.50485,0.5046,0.5047,88800000.0
2009-03-11 12:56:00,0.5047,0.5048,0.50465,0.5048,71000000.0
2009-03-11 12:57:00,0.5048,0.5048,0.50475,0.50475,54800000.0
2009-03-11 12:58:00,0.50475,0.5048,0.5047,0.50475,51800000.0
2009-03-11 12:59:00,0.5048,0.5048,0.50475,0.5048,34800000.0
2009-03-11 13:00:00,0.50475,0.5048,0.50445,0.5047,131400000.0
2009-03-11 13:01:00,0.50435,0.50475,0.50435,0.5046,171600000.0
2009-03-11 13:02:00,0.5046,0.5048,0.5042,0.5046,139400000.0
2009-03-11 13:03:00,0.5046,0.5046,0.5043,0.50455,103800000.0
2009-03-11 13:04:00,0.50455,0.50455,0.5043,0.50445,156800000.0
2009-03-11 13:05:00,0.5044,0.5048,0.50425,0.50455,112400000.0
2009-03-11 13:06:00,0.5046,0.5048,0.5046,0.5047,32000000.0
2009-03-11 13:07:00,0.5047,0.5047,0.5047,0.5047,4800000.0
2009-03-11 13:08:00,0.5046,0.5047,0.5043,0.5043,93200000.0
2009-03-11 13:09:00,0.5045,0.5046,0.50445,0.5045,70800000.0
2009-03-11 13:10:00,0.5046,0.5051,0.5046,0.5051,68800000.0
2009-03-11 13:11:00,0.5051,0.5051,0.5048,0.5049,22400000.0
2009-03-11 13:12:00,0.5049,0.5049,0.5048,0.5048,9600000.0
2009-03-11 13:13:00,0.50485,0.5052,0.50485,0.505,44400000.0
2009-03-11 13:14:00,0.505,0.50515,0.50495,0.50495,94000000.0
2009-03-11 13:15:00,0.505,0.50515,0.5049,0.50495,153800000.0
2009-03-11 13:16:00,0.5051,0.5053,0.50495,0.5053,99200000.0
2009-03-11 13:17:00,0.5053,0.50535,0.5052,0.50535,31800000.0
2009-03-11 13:18:00,0.50535,0.50555,0.50525,0.50525,159000000.0
2009-03-11 13:19:00,0.50525,0.5053,0.50525,0.50525,13200000.0
2009-03-11 13:20:00,0.50525,0.50555,0.50525,0.5054,39000000.0
2009-03-11 13:21:00,0.5054,0.5055,0.5054,0.5055,12000000.0
2009-03-11 13:22:00,0.5055,0.5055,0.5055,0.5055,16000000.0
2009-03-11 13:23:00,0.5055,0.5057,0.5054,0.5055,80400000.0
2009-03-11 13:24:00,0.5055,0.5056,0.5055,0.5056,25400000.0
2009-03-11 13:25:00,0.5056,0.5057,0.5056,0.5057,33600000.0
2009-03-11 13:26:00,0.50575,0.506,0.5057,0.5058,67800000.0
2009-03-11 13:27:00,0.5058,0.50625,0.5057,0.5062,173200000.0
2009-03-11 13:28:00,0.50615,0.50615,0.5058,0.50605,204800000.0
2009-03-11 13:29:00,0.50605,0.50605,0.5058,0.50595,126400000.0
2009-03-11 13:30:00,0.506,0.5062,0.5059,0.506,103000000.0
2009-03-11 13:31:00,0.506,0.5063,0.506,0.5063,76800000.0
2009-03-11 13:32:00,0.50625,0.50625,0.50595,0.506,174600000.0
2009-03-11 13:33:00,0.506,0.506,0.5058,0.5058,16000000.0
2009-03-11 13:34:00,0.5058,0.5059,0.5056,0.50565,57600000.0
2009-03-11 13:35:00,0.5056,0.5058,0.5055,0.5058,89800000.0
2009-03-11 13:36:00,0.5058,0.5058,0.5056,0.5057,146800000.0
2009-03-11 13:37:00,0.5057,0.5058,0.5057,0.5058,19200000.0
2009-03-11 13:38:00,0.5055,0.5057,0.5055,0.5057,10000000.0
2009-03-11 13:39:00,0.5056,0.50575,0.5056,0.50575,23200000.0
2009-03-11 13:40:00,0.5058,0.5061,0.5058,0.506,66800000.0
2009-03-11 13:41:00,0.50605,0.50615,0.50595,0.50595,72600000.0
2009-03-11 13:42:00,0.506,0.506,0.5056,0.5059,99800000.0
2009-03-11 13:43:00,0.5059,0.5059,0.5059,0.5059,6000000.0
2009-03-11 13:44:00,0.50595,0.50605,0.50585,0.5059,34400000.0
2009-03-11 13:45:00,0.5059,0.50615,0.5059,0.50615,36400000.0
2009-03-11 13:46:00,0.50615,0.50625,0.50595,0.5061,169599999.0
2009-03-11 13:47:00,0.5061,0.5062,0.506,0.5061,136800000.0
2009-03-11 13:48:00,0.5062,0.5062,0.506,0.5062,62600000.0
2009-03-11 13:49:00,0.5061,0.5062,0.5061,0.5061,39800000.0
2009-03-11 13:50:00,0.5061,0.5061,0.5061,0.5061,26000000.0
2009-03-11 13:51:00,0.5061,0.50615,0.50605,0.50615,100000000.0
2009-03-11 13:52:00,0.50605,0.50615,0.5059,0.50595,108800000.0
2009-03-11 13:53:00,0.506,0.506,0.50595,0.50595,84600000.0
2009-03-11 13:54:00,0.50595,0.50595,0.5056,0.5057,69000000.0
2009-03-11 13:55:00,0.5057,0.50595,0.5056,0.5058,82400000.0
2009-03-11 13:56:00,0.5058,0.50595,0.5058,0.5059,70000000.0
2009-03-11 13:57:00,0.5059,0.506,0.50585,0.506,83600000.0
2009-03-11 13:58:00,0.506,0.50625,0.506,0.50615,146800000.0
2009-03-11 13:59:00,0.50615,0.5063,0.50615,0.5063,115200000.0
2009-03-11 14:00:00,0.5063,0.5067,0.5063,0.5066,174800000.0
2009-03-11 14:01:00,0.50665,0.5068,0.5065,0.5065,94200000.0
2009-03-11 14:02:00,0.5065,0.5069,0.5063,0.5068,190200000.0
2009-03-11 14:03:00,0.50675,0.5069,0.50635,0.50655,90800000.0
2009-03-11 14:04:00,0.50655,0.50675,0.5065,0.50655,86800000.0
2009-03-11 14:05:00,0.5066,0.50665,0.50635,0.50635,43800000.0
2009-03-11 14:06:00,0.50635,0.5064,0.5062,0.5063,122200000.0
2009-03-11 14:07:00,0.50625,0.5063,0.5061,0.5061,57200000.0
2009-03-11 14:08:00,0.50595,0.50615,0.50595,0.50595,56200000.0
2009-03-11 14:09:00,0.50595,0.506,0.50555,0.50575,88800000.0
2009-03-11 14:10:00,0.50585,0.50605,0.50565,0.50575,121400000.0
2009-03-11 14:11:00,0.50585,0.50615,0.50585,0.50615,135400000.0
2009-03-11 14:12:00,0.5061,0.5063,0.5059,0.50625,132000000.0
2009-03-11 14:13:00,0.50625,0.50625,0.50575,0.50575,118400000.0
2009-03-11 14:14:00,0.5058,0.5059,0.50565,0.50575,125600000.0
2009-03-11 14:15:00,0.50575,0.50575,0.5055,0.50565,130000000.0
2009-03-11 14:16:00,0.50565,0.5057,0.5056,0.5056,83800000.0
2009-03-11 14:17:00,0.5056,0.5059,0.50555,0.50575,184600000.0
2009-03-11 14:18:00,0.50575,0.50585,0.5057,0.50585,69600000.0
2009-03-11 14:19:00,0.50595,0.50615,0.5059,0.50595,27800000.0
2009-03-11 14:20:00,0.50595,0.50595,0.50555,0.5056,48400000.0
2009-03-11 14:21:00,0.5059,0.506,0.5056,0.506,17400000.0
2009-03-11 14:22:00,0.50605,0.50625,0.506,0.5062,43400000.0
2009-03-11 14:23:00,0.50615,0.5063,0.50615,0.5063,28000000.0
2009-03-11 14:24:00,0.5065,0.50675,0.50615,0.50625,265600000.0
2009-03-11 14:25:00,0.5063,0.50675,0.5063,0.50635,106800000.0
2009-03-11 14:26:00,0.50635,0.5065,0.5062,0.5065,175400000.0
2009-03-11 14:27:00,0.5065,0.50665,0.50625,0.5065,174800000.0
2009-03-11 14:28:00,0.50655,0.50675,0.5065,0.50655,157800000.0
2009-03-11 14:29:00,0.5066,0.5066,0.50635,0.5064,204800000.0
2009-03-11 14:30:00,0.5065,0.5065,0.5065,0.5065,82200000.0
2009-03-11 14:31:00,0.5065,0.5065,0.506,0.5062,269200000.0
2009-03-11 14:32:00,0.5062,0.5065,0.5062,0.5063,113000000.0
2009-03-11 14:33:00,0.5063,0.5065,0.5062,0.5063,180000000.0
2009-03-11 14:34:00,0.5063,0.5069,0.5063,0.5065,229000001.0
2009-03-11 14:35:00,0.5065,0.50675,0.50645,0.50665,167400000.0
2009-03-11 14:36:00,0.50665,0.5067,0.5065,0.5065,173600000.0
2009-03-11 14:37:00,0.5065,0.50665,0.50645,0.50665,121800000.0
2009-03-11 14:38:00,0.5067,0.50675,0.50635,0.50635,151000000.0
2009-03-11 14:39:00,0.50635,0.5065,0.5063,0.5064,82000000.0
2009-03-11 14:40:00,0.5064,0.5064,0.50625,0.50625,27200000.0
2009-03-11 14:41:00,0.50625,0.50635,0.50615,0.5062,65400000.0
2009-03-11 14:42:00,0.5062,0.50625,0.50555,0.5057,150400000.0
2009-03-11 14:43:00,0.50575,0.50575,0.5057,0.5057,43400000.0
2009-03-11 14:44:00,0.50565,0.506,0.5056,0.506,85400000.0
2009-03-11 14:45:00,0.506,0.50605,0.506,0.50605,55400000.0
2009-03-11 14:46:00,0.50605,0.50615,0.5056,0.5057,90000000.0
2009-03-11 14:47:00,0.50575,0.5059,0.5057,0.50585,77600000.0
2009-03-11 14:48:00,0.50585,0.50585,0.5056,0.5056,109600000.0
2009-03-11 14:49:00,0.5057,0.506,0.50545,0.5058,51300000.0
2009-03-11 14:50:00,0.506,0.506,0.5054,0.506,48600000.0
2009-03-11 14:51:00,0.5059,0.5059,0.5059,0.5059,7800000.0
2009-03-11 14:52:00,0.5059,0.506,0.5058,0.506,115200000.0
2009-03-11 14:53:00,0.50605,0.5061,0.50595,0.506,133800000.0
2009-03-11 14:54:00,0.50605,0.5061,0.506,0.50605,102400000.0
2009-03-11 14:55:00,0.506,0.506,0.506,0.506,10400000.0
2009-03-11 14:56:00,0.506,0.50605,0.50595,0.50595,68400000.0
2009-03-11 14:57:00,0.506,0.506,0.506,0.506,23000000.0
2009-03-11 14:58:00,0.506,0.50605,0.50595,0.506,69800000.0
2009-03-11 14:59:00,0.506,0.5061,0.50595,0.506,52800000.0
2009-03-11 15:00:00,0.506,0.506,0.50565,0.50565,8400000.0
2009-03-11 15:01:00,0.5057,0.5057,0.50555,0.5056,34400000.0
2009-03-11 15:02:00,0.5056,0.5061,0.5056,0.5061,112800000.0
2009-03-11 15:03:00,0.5061,0.5064,0.5059,0.5061,205100000.0
2009-03-11 15:04:00,0.5061,0.50635,0.5061,0.5062,151700000.0
2009-03-11 15:05:00,0.5063,0.5063,0.50575,0.50575,77000000.0
2009-03-11 15:06:00,0.50585,0.5061,0.5058,0.5058,81400000.0
2009-03-11 15:07:00,0.5058,0.5059,0.5055,0.5059,101000000.0
2009-03-11 15:08:00,0.50595,0.506,0.5059,0.50595,26800000.0
2009-03-11 15:09:00,0.5059,0.506,0.50585,0.5059,17600000.0
2009-03-11 15:10:00,0.5059,0.5059,0.50545,0.5057,75000000.0
2009-03-11 15:11:00,0.5057,0.5061,0.5057,0.5061,42400000.0
2009-03-11 15:12:00,0.5061,0.5061,0.5059,0.5061,59000000.0
2009-03-11 15:13:00,0.506,0.506,0.5059,0.506,29600000.0
2009-03-11 15:14:00,0.506,0.506,0.5059,0.506,11600000.0
2009-03-11 15:15:00,0.506,0.50625,0.5057,0.50625,139200000.0
2009-03-11 15:16:00,0.50625,0.5063,0.5062,0.5063,67000000.0
2009-03-11 15:17:00,0.5063,0.5066,0.5059,0.5065,77800000.0
2009-03-11 15:18:00,0.5065,0.5067,0.5065,0.5066,46000000.0
2009-03-11 15:19:00,0.50655,0.5067,0.50645,0.50645,171400000.0
2009-03-11 15:20:00,0.50645,0.50655,0.50645,0.5065,25200000.0
2009-03-11 15:21:00,0.5064,0.50655,0.5059,0.5064,224800000.0
2009-03-11 15:22:00,0.5064,0.50655,0.50615,0.5064,99000000.0
2009-03-11 15:23:00,0.5064,0.5067,0.5063,0.5065,99000000.0
2009-03-11 15:24:00,0.5065,0.5067,0.5064,0.5067,30400000.0
2009-03-11 15:25:00,0.5066,0.5066,0.5066,0.5066,1600000.0
2009-03-11 15:26:00,0.5067,0.5071,0.5067,0.5071,35000000.0
2009-03-11 15:27:00,0.507,0.5071,0.507,0.5071,77600000.0
2009-03-11 15:28:00,0.5071,0.5072,0.50655,0.5066,130600000.0
2009-03-11 15:29:00,0.50655,0.50695,0.5064,0.5067,124200000.0
2009-03-11 15:30:00,0.5066,0.5068,0.5063,0.50675,148400000.0
2009-03-11 15:31:00,0.5068,0.5068,0.5064,0.5064,56200000.0
2009-03-11 15:32:00,0.50655,0.50655,0.5058,0.506,121000000.0
2009-03-11 15:33:00,0.5058,0.5058,0.50515,0.50545,43500000.0
2009-03-11 15:34:00,0.5054,0.5054,0.50475,0.5049,132000000.0
2009-03-11 15:35:00,0.5049,0.5049,0.50455,0.50455,108600000.0
2009-03-11 15:36:00,0.50455,0.50505,0.50455,0.5049,73600000.0
2009-03-11 15:37:00,0.5049,0.5052,0.5048,0.50515,93400000.0
2009-03-11 15:38:00,0.50495,0.5054,0.50495,0.5054,124200000.0
2009-03-11 15:39:00,0.5054,0.5055,0.5053,0.5054,107200000.0
2009-03-11 15:40:00,0.50545,0.50575,0.50545,0.50555,89600000.0
2009-03-11 15:41:00,0.50555,0.50555,0.50505,0.50505,116600000.0
2009-03-11 15:42:00,0.505,0.5052,0.50475,0.50485,89600000.0
2009-03-11 15:43:00,0.50485,0.50485,0.50425,0.50455,128200000.0
2009-03-11 15:44:00,0.50455,0.5054,0.50455,0.50525,177400000.0
2009-03-11 15:45:00,0.50525,0.50565,0.50515,0.50535,171800000.0
2009-03-11 15:46:00,0.5054,0.50585,0.5052,0.5056,100800000.0
2009-03-11 15:47:00,0.5057,0.50625,0.50565,0.50605,167800000.0
2009-03-11 15:48:00,0.5061,0.50645,0.5058,0.5062,93000000.0
2009-03-11 15:49:00,0.50615,0.50615,0.5059,0.50595,46000000.0
2009-03-11 15:50:00,0.50595,0.5063,0.50595,0.506,47600000.0
2009-03-11 15:51:00,0.506,0.50605,0.5056,0.5059,89000000.0
2009-03-11 15:52:00,0.50585,0.5061,0.50545,0.50555,275800000.0
2009-03-11 15:53:00,0.5056,0.5058,0.5056,0.5058,109200000.0
2009-03-11 15:54:00,0.50595,0.50645,0.5058,0.50595,113800000.0
2009-03-11 15:55:00,0.50595,0.5063,0.50535,0.5058,137600000.0
2009-03-11 15:56:00,0.5058,0.50585,0.5058,0.5058,62400000.0
2009-03-11 15:57:00,0.5058,0.5058,0.5054,0.5056,55200000.0
2009-03-11 15:58:00,0.5054,0.50555,0.5053,0.5054,124600000.0
2009-03-11 15:59:00,0.5054,0.5054,0.50515,0.5053,37400000.0
2009-03-11 16:00:00,0.5053,0.50585,0.50485,0.50485,251400000.0
2009-03-11 16:01:00,0.50485,0.50585,0.50485,0.5055,252800000.0
2009-03-11 16:02:00,0.5055,0.5055,0.50535,0.5054,58600000.0
2009-03-11 16:03:00,0.5054,0.5054,0.50465,0.5048,51000000.0
2009-03-11 16:04:00,0.5048,0.5054,0.5048,0.5051,124800000.0
2009-03-11 16:05:00,0.50515,0.50535,0.505,0.505,153600000.0
2009-03-11 16:06:00,0.505,0.505,0.50435,0.5048,159000000.0
2009-03-11 16:07:00,0.50475,0.5049,0.50475,0.50475,113000000.0
2009-03-11 16:08:00,0.50475,0.50475,0.50455,0.50455,68600000.0
2009-03-11 16:09:00,0.50445,0.50485,0.50405,0.5047,171200000.0
2009-03-11 16:10:00,0.5049,0.50495,0.50455,0.50475,214600000.0
2009-03-11 16:11:00,0.50475,0.5052,0.50465,0.50515,175000000.0
2009-03-11 16:12:00,0.50515,0.5054,0.50475,0.50485,212600000.0
2009-03-11 16:13:00,0.50485,0.5055,0.50475,0.5053,128800000.0
2009-03-11 16:14:00,0.5053,0.50565,0.5053,0.50565,172400000.0
2009-03-11 16:15:00,0.50565,0.506,0.50545,0.50585,275800000.0
2009-03-11 16:16:00,0.5058,0.50585,0.5054,0.5054,101800000.0
2009-03-11 16:17:00,0.5054,0.50565,0.5051,0.50565,176400000.0
2009-03-11 16:18:00,0.50575,0.50605,0.5056,0.5059,102400000.0
2009-03-11 16:19:00,0.50585,0.5062,0.50585,0.5062,73200000.0
2009-03-11 16:20:00,0.5062,0.5064,0.50605,0.5063,46400000.0
2009-03-11 16:21:00,0.5063,0.5064,0.50615,0.5064,50200000.0
2009-03-11 16:22:00,0.5065,0.5066,0.50635,0.50635,21400000.0
2009-03-11 16:23:00,0.5064,0.5064,0.50595,0.50615,33000000.0
2009-03-11 16:24:00,0.50625,0.5063,0.5059,0.50605,164800000.0
2009-03-11 16:25:00,0.5061,0.5065,0.5061,0.5063,49200000.0
2009-03-11 16:26:00,0.5063,0.50645,0.5063,0.50635,24400000.0
2009-03-11 16:27:00,0.5064,0.50665,0.50625,0.50665,44200000.0
2009-03-11 16:28:00,0.50665,0.50665,0.50615,0.5064,69000000.0
2009-03-11 16:29:00,0.5064,0.50655,0.5064,0.50655,188600000.0
2009-03-11 16:30:00,0.5065,0.5066,0.50645,0.5065,112000000.0
2009-03-11 16:31:00,0.5065,0.50655,0.5065,0.50655,60600000.0
2009-03-11 16:32:00,0.50655,0.50655,0.50645,0.5065,42400000.0
2009-03-11 16:33:00,0.5065,0.5068,0.50615,0.5062,104600000.0
2009-03-11 16:34:00,0.50615,0.50635,0.50615,0.50635,111800000.0
2009-03-11 16:35:00,0.50635,0.50645,0.50605,0.50615,151600000.0
2009-03-11 16:36:00,0.50615,0.50635,0.50605,0.50605,161200000.0
2009-03-11 16:37:00,0.50615,0.5063,0.50565,0.5061,156600000.0
2009-03-11 16:38:00,0.5061,0.5061,0.50565,0.5057,107400000.0
2009-03-11 16:39:00,0.50575,0.50575,0.50575,0.50575,102000000.0
2009-03-11 16:40:00,0.50575,0.50575,0.50575,0.50575,25200000.0
2009-03-11 16:41:00,0.50575,0.5063,0.50575,0.50605,274400000.0
2009-03-11 16:42:00,0.506,0.50615,0.5059,0.50605,79600000.0
2009-03-11 16:43:00,0.50605,0.5064,0.50605,0.50615,117000000.0
2009-03-11 16:44:00,0.5061,0.5061,0.5057,0.5058,173000000.0
2009-03-11 16:45:00,0.5059,0.5059,0.5057,0.50575,83600000.0
2009-03-11 16:46:00,0.50575,0.50595,0.5056,0.50585,96600000.0
2009-03-11 16:47:00,0.50575,0.50575,0.50535,0.50545,149400000.0
2009-03-11 16:48:00,0.50555,0.5057,0.5054,0.5057,41600000.0
2009-03-11 16:49:00,0.50585,0.50585,0.50555,0.5056,63000000.0
2009-03-11 16:50:00,0.50575,0.50575,0.5056,0.5056,16000000.0
2009-03-11 16:51:00,0.5056,0.50565,0.5056,0.50565,11000000.0
2009-03-11 16:52:00,0.50565,0.50605,0.50545,0.50545,304400000.0
2009-03-11 16:53:00,0.50545,0.5055,0.5054,0.5055,16000000.0
2009-03-11 16:54:00,0.50575,0.50605,0.5054,0.5058,165400000.0
2009-03-11 16:55:00,0.5058,0.5058,0.50565,0.50565,90400000.0
2009-03-11 16:56:00,0.50565,0.50565,0.50565,0.50565,28800000.0
2009-03-11 16:57:00,0.50565,0.50585,0.50565,0.50585,31200000.0
2009-03-11 16:58:00,0.50585,0.50585,0.50565,0.50565,54200000.0
2009-03-11 16:59:00,0.50565,0.50565,0.5056,0.5056,32400000.0
2009-03-11 17:00:00,0.5056,0.5058,0.50555,0.5057,120800000.0
2009-03-11 17:01:00,0.5057,0.5057,0.5052,0.5052,177800000.0
2009-03-11 17:02:00,0.5052,0.50545,0.5052,0.5054,171400000.0
2009-03-11 17:03:00,0.5054,0.5054,0.50515,0.5052,57600000.0
2009-03-11 17:04:00,0.50525,0.5057,0.5052,0.50555,129200000.0
2009-03-11 17:05:00,0.50555,0.50555,0.50555,0.50555,20000000.0
2009-03-11 17:06:00,0.50545,0.50545,0.5052,0.5053,17400000.0
2009-03-11 17:07:00,0.50535,0.5059,0.50535,0.5059,38000000.0
2009-03-11 17:08:00,0.50585,0.50625,0.50575,0.5059,119000000.0
2009-03-11 17:09:00,0.5059,0.50605,0.5059,0.50605,25800000.0
2009-03-11 17:10:00,0.50605,0.50665,0.50605,0.5063,87400000.0
2009-03-11 17:11:00,0.50645,0.5065,0.50555,0.5058,134800000.0
2009-03-11 17:12:00,0.5058,0.50605,0.5058,0.50595,60400000.0
2009-03-11 17:13:00,0.506,0.50625,0.50595,0.50595,77200000.0
2009-03-11 17:14:00,0.50595,0.50595,0.5053,0.50545,104400000.0
2009-03-11 17:15:00,0.50545,0.5055,0.5052,0.5055,109400000.0
2009-03-11 17:16:00,0.5055,0.5055,0.50535,0.50535,40800000.0
2009-03-11 17:17:00,0.50535,0.5059,0.50535,0.5059,48200000.0
2009-03-11 17:18:00,0.5059,0.50605,0.50575,0.5059,48000000.0
2009-03-11 17:19:00,0.50585,0.5059,0.50585,0.5059,17800000.0
2009-03-11 17:20:00,0.5059,0.5061,0.5055,0.50555,104000000.0
2009-03-11 17:21:00,0.50555,0.5056,0.5054,0.50555,108000000.0
2009-03-11 17:22:00,0.5055,0.50565,0.5051,0.5052,133000000.0
2009-03-11 17:23:00,0.50525,0.50545,0.50525,0.5054,96400000.0
2009-03-11 17:24:00,0.5054,0.5054,0.50535,0.50535,37400000.0
2009-03-11 17:25:00,0.5054,0.5054,0.5054,0.5054,4000000.0
2009-03-11 17:26:00,0.50535,0.50535,0.50515,0.5052,71600000.0
2009-03-11 17:27:00,0.5053,0.50535,0.5052,0.50535,104200000.0
2009-03-11 17:28:00,0.50535,0.50605,0.50535,0.50565,167400000.0
2009-03-11 17:29:00,0.5059,0.5061,0.50585,0.50595,169600000.0
2009-03-11 17:30:00,0.506,0.506,0.5057,0.50595,40400000.0
2009-03-11 17:31:00,0.50605,0.50605,0.5057,0.5058,59600000.0
2009-03-11 17:32:00,0.5058,0.5058,0.5058,0.5058,37800000.0
2009-03-11 17:33:00,0.5058,0.5061,0.5057,0.5057,77000000.0
2009-03-11 17:34:00,0.5058,0.5058,0.5058,0.5058,3200000.0
2009-03-11 17:35:00,0.5058,0.5058,0.50565,0.50575,65400000.0
2009-03-11 17:36:00,0.50575,0.50575,0.5056,0.50575,125000000.0
2009-03-11 17:37:00,0.5056,0.50595,0.5056,0.5059,59400000.0
2009-03-11 17:38:00,0.50595,0.50645,0.50595,0.5062,115400000.0
2009-03-11 17:39:00,0.50591,0.50606,0.50567,0.50567,116400000.0
2009-03-11 17:40:00,0.50615,0.50615,0.5061,0.5061,28000000.0
2009-03-11 17:41:00,0.50615,0.50615,0.50545,0.50565,81800000.0
2009-03-11 17:42:00,0.50565,0.5059,0.5056,0.50575,101000000.0
2009-03-11 17:43:00,0.50575,0.50595,0.5057,0.5059,135000000.0
2009-03-11 17:44:00,0.5059,0.506,0.5057,0.50585,72400000.0
2009-03-11 17:45:00,0.5059,0.50595,0.50575,0.50575,35000000.0
2009-03-11 17:46:00,0.5058,0.5058,0.50575,0.50575,23000000.0
2009-03-11 17:47:00,0.5057,0.50575,0.5057,0.50575,80000000.0
2009-03-11 17:48:00,0.5058,0.506,0.5058,0.5059,51000000.0
2009-03-11 17:49:00,0.50595,0.50605,0.5058,0.50585,38400000.0
2009-03-11 17:50:00,0.506,0.506,0.5058,0.5058,90600000.0
2009-03-11 17:51:00,0.5058,0.5059,0.5058,0.5059,34800000.0
2009-03-11 17:52:00,0.5059,0.50605,0.5058,0.5059,52400000.0
2009-03-11 17:53:00,0.50595,0.506,0.5058,0.5059,144200000.0
2009-03-11 17:54:00,0.50585,0.50585,0.50585,0.50585,5800000.0
2009-03-11 17:55:00,0.50595,0.5061,0.5059,0.5061,17600000.0
2009-03-11 17:56:00,0.5061,0.5062,0.50605,0.5062,42400000.0
2009-03-11 17:57:00,0.5062,0.5065,0.5062,0.50625,82200000.0
2009-03-11 17:58:00,0.50625,0.5064,0.50625,0.5064,58400000.0
2009-03-11 17:59:00,0.50645,0.50645,0.506,0.50615,114600000.0
2009-03-11 18:00:00,0.50615,0.5062,0.50595,0.50615,194800000.0
2009-03-11 18:01:00,0.50625,0.5067,0.50605,0.5062,151200000.0
2009-03-11 18:02:00,0.5062,0.50685,0.5062,0.50645,202600000.0
2009-03-11 18:03:00,0.50645,0.50665,0.50645,0.50655,112800000.0
2009-03-11 18:04:00,0.50655,0.5067,0.5064,0.5064,156800000.0
2009-03-11 18:05:00,0.5064,0.5064,0.50595,0.5062,77600000.0
2009-03-11 18:06:00,0.5062,0.50635,0.50585,0.5059,91200000.0
2009-03-11 18:07:00,0.5059,0.50655,0.5059,0.50635,102800000.0
2009-03-11 18:08:00,0.5064,0.5066,0.50625,0.5066,40800000.0
2009-03-11 18:09:00,0.5068,0.5068,0.50665,0.50665,49600000.0
2009-03-11 18:10:00,0.5068,0.507,0.5066,0.50685,107600000.0
2009-03-11 18:11:00,0.50675,0.5068,0.50565,0.5061,162600000.0
2009-03-11 18:12:00,0.50625,0.50635,0.50575,0.5059,89000000.0
2009-03-11 18:13:00,0.50595,0.50635,0.50595,0.5063,69200000.0
2009-03-11 18:14:00,0.50598,0.50614,0.50585,0.50595,29000000.0
2009-03-11 18:15:00,0.50625,0.5063,0.50605,0.50625,83000000.0
2009-03-11 18:16:00,0.50615,0.50625,0.50565,0.50565,97000000.0
2009-03-11 18:17:00,0.5056,0.5065,0.5055,0.50595,183200000.0
2009-03-11 18:18:00,0.50605,0.50615,0.5053,0.50595,150400000.0
2009-03-11 18:19:00,0.50595,0.50635,0.50555,0.50565,151200000.0
2009-03-11 18:20:00,0.5056,0.50575,0.5052,0.50525,170400000.0
2009-03-11 18:21:00,0.50545,0.50555,0.50505,0.5053,158600000.0
2009-03-11 18:22:00,0.50545,0.5062,0.5051,0.50615,140400000.0
2009-03-11 18:23:00,0.5062,0.50635,0.5057,0.5057,84600000.0
2009-03-11 18:24:00,0.5057,0.50595,0.5053,0.50545,68800000.0
2009-03-11 18:25:00,0.50565,0.5061,0.50565,0.50605,48600000.0
2009-03-11 18:26:00,0.50605,0.50605,0.50565,0.506,32600000.0
2009-03-11 18:27:00,0.50595,0.506,0.50575,0.50575,72600000.0
2009-03-11 18:28:00,0.5062,0.50665,0.50555,0.50585,217000000.0
2009-03-11 18:29:00,0.5058,0.50595,0.5054,0.50585,70200000.0
2009-03-11 18:30:00,0.50595,0.5062,0.5059,0.5062,70800000.0
2009-03-11 18:31:00,0.5062,0.5062,0.5061,0.5061,6400000.0
2009-03-11 18:32:00,0.5061,0.5064,0.506,0.5063,82400000.0
2009-03-11 18:33:00,0.50645,0.50655,0.50635,0.5065,47600000.0
2009-03-11 18:34:00,0.5065,0.5068,0.5065,0.5065,96000000.0
2009-03-11 18:35:00,0.5065,0.50715,0.5065,0.50675,112800000.0
2009-03-11 18:36:00,0.50675,0.507,0.50675,0.507,79600000.0
2009-03-11 18:37:00,0.50715,0.50715,0.507,0.507,64000000.0
2009-03-11 18:38:00,0.507,0.507,0.5064,0.50655,121200000.0
2009-03-11 18:39:00,0.5066,0.5066,0.50575,0.5059,167400000.0
2009-03-11 18:40:00,0.5059,0.50615,0.5058,0.50585,180800000.0
2009-03-11 18:41:00,0.50585,0.506,0.5058,0.5059,193000000.0
2009-03-11 18:42:00,0.506,0.506,0.5059,0.5059,29600000.0
2009-03-11 18:43:00,0.50585,0.50595,0.50525,0.5053,223400001.0
2009-03-11 18:44:00,0.5053,0.5053,0.5052,0.50525,86000000.0
2009-03-11 18:45:00,0.5052,0.50565,0.5051,0.5055,119200000.0
2009-03-11 18:46:00,0.50545,0.5056,0.5053,0.5055,65600000.0
2009-03-11 18:47:00,0.5055,0.5055,0.5055,0.5055,23600000.0
2009-03-11 18:48:00,0.5056,0.5057,0.5056,0.5057,44400000.0
2009-03-11 18:49:00,0.5057,0.50605,0.50545,0.50545,165800000.0
2009-03-11 18:50:00,0.50555,0.50605,0.50545,0.50595,154000000.0
2009-03-11 18:51:00,0.50595,0.50595,0.50575,0.5058,18400000.0
2009-03-11 18:52:00,0.5058,0.5058,0.5052,0.50555,110600000.0
2009-03-11 18:53:00,0.5056,0.506,0.50555,0.5059,67200000.0
2009-03-11 18:54:00,0.50665,0.50675,0.5066,0.5066,20400000.0
2009-03-11 18:55:00,0.5066,0.5069,0.50635,0.5067,75600000.0
2009-03-11 18:56:00,0.5067,0.5068,0.5059,0.5062,100400000.0
2009-03-11 18:57:00,0.5061,0.50625,0.506,0.50615,64600000.0
2009-03-11 18:58:00,0.506,0.5061,0.5057,0.5057,86800000.0
2009-03-11 18:59:00,0.506,0.506,0.5056,0.5057,42000000.0
2009-03-11 19:00:00,0.5057,0.50575,0.5055,0.50555,197200000.0
2009-03-11 19:01:00,0.5055,0.50585,0.50545,0.50585,108400000.0
2009-03-11 19:02:00,0.5059,0.5059,0.5056,0.5058,27400000.0
2009-03-11 19:03:00,0.5058,0.5058,0.5058,0.5058,32600000.0
2009-03-11 19:04:00,0.5058,0.5059,0.50535,0.50545,95000000.0
2009-03-11 19:05:00,0.50545,0.50595,0.50545,0.50595,72800000.0
2009-03-11 19:06:00,0.50605,0.5061,0.5052,0.5056,115000000.0
2009-03-11 19:07:00,0.5056,0.50575,0.50545,0.5056,203800000.0
2009-03-11 19:08:00,0.5056,0.50575,0.50545,0.5055,73600000.0
2009-03-11 19:09:00,0.5056,0.5056,0.5049,0.505,201400000.0
2009-03-11 19:10:00,0.505,0.505,0.5047,0.5047,89200000.0
2009-03-11 19:11:00,0.5047,0.505,0.5047,0.50475,61800000.0
2009-03-11 19:12:00,0.50485,0.5049,0.5047,0.5049,33000000.0
2009-03-11 19:13:00,0.50495,0.5055,0.5046,0.5052,73200000.0
2009-03-11 19:14:00,0.5052,0.5052,0.505,0.50505,38200000.0
2009-03-11 19:15:00,0.5051,0.5051,0.5051,0.5051,6800000.0
2009-03-11 19:16:00,0.5051,0.5052,0.50505,0.5052,59800000.0
2009-03-11 19:17:00,0.5054,0.506,0.5054,0.5058,44200000.0
2009-03-11 19:18:00,0.5058,0.5059,0.50575,0.5058,76200000.0
2009-03-11 19:19:00,0.5058,0.5058,0.50565,0.50565,42200000.0
2009-03-11 19:20:00,0.50575,0.5058,0.50575,0.5058,8600000.0
2009-03-11 19:21:00,0.5057,0.5059,0.50565,0.50585,53200000.0
2009-03-11 19:22:00,0.50585,0.50585,0.5057,0.5057,16200000.0
2009-03-11 19:23:00,0.5056,0.5056,0.5056,0.5056,9800000.0
2009-03-11 19:24:00,0.5056,0.50585,0.50555,0.50565,28200000.0
2009-03-11 19:25:00,0.5057,0.506,0.5056,0.5056,29000000.0
2009-03-11 19:26:00,0.5057,0.5057,0.5055,0.5055,24400000.0
2009-03-11 19:27:00,0.5055,0.5055,0.5055,0.5055,33000000.0
2009-03-11 19:28:00,0.5057,0.5057,0.5057,0.5057,20800000.0
2009-03-11 19:29:00,0.5056,0.5057,0.5056,0.5057,18200000.0
2009-03-11 19:30:00,0.5057,0.50575,0.5056,0.5056,33000000.0
2009-03-11 19:31:00,0.5055,0.5055,0.5055,0.5055,15600000.0
2009-03-11 19:32:00,0.5055,0.5055,0.5055,0.5055,28000000.0
2009-03-11 19:33:00,0.5055,0.5055,0.5055,0.5055,15600000.0
2009-03-11 19:34:00,0.50527,0.50539,0.50527,0.50536,44400000.0
2009-03-11 19:35:00,0.50534,0.50534,0.50524,0.50531,45000000.0
2009-03-11 19:36:00,0.50565,0.5057,0.5056,0.5057,9000000.0
2009-03-11 19:37:00,0.50575,0.506,0.50575,0.50585,29000000.0
2009-03-11 19:38:00,0.5058,0.5062,0.50565,0.5058,78000000.0
2009-03-11 19:39:00,0.50585,0.50635,0.50585,0.50635,115200000.0
2009-03-11 19:40:00,0.5062,0.5065,0.5062,0.50635,38600000.0
2009-03-11 19:41:00,0.5063,0.5066,0.5063,0.5066,74200000.0
2009-03-11 19:42:00,0.50665,0.5068,0.50665,0.5068,55800000.0
2009-03-11 19:43:00,0.50675,0.50675,0.50675,0.50675,10400000.0
2009-03-11 19:44:00,0.50685,0.50685,0.5065,0.50655,74400000.0
2009-03-11 19:45:00,0.50645,0.5071,0.50645,0.5071,233600000.0
2009-03-11 19:46:00,0.5071,0.5072,0.50685,0.50685,75000000.0
2009-03-11 19:47:00,0.5069,0.5069,0.50685,0.50685,39600000.0
2009-03-11 19:48:00,0.50685,0.50685,0.50685,0.50685,10400000.0
2009-03-11 19:49:00,0.50685,0.5069,0.50685,0.50685,70600000.0
2009-03-11 19:50:00,0.50685,0.50685,0.50685,0.50685,5200000.0
2009-03-11 19:51:00,0.50685,0.5069,0.5068,0.50685,68800000.0
2009-03-11 19:52:00,0.50685,0.5069,0.5067,0.5067,46800000.0
2009-03-11 19:53:00,0.5067,0.5067,0.5065,0.5065,48600000.0
2009-03-11 19:54:00,0.5065,0.5065,0.5065,0.5065,41200000.0
2009-03-11 19:55:00,0.5065,0.5066,0.5062,0.5062,100400000.0
2009-03-11 19:56:00,0.5064,0.5064,0.50625,0.5063,36800000.0
2009-03-11 19:57:00,0.5064,0.5064,0.50635,0.50635,10000000.0
2009-03-11 19:58:00,0.50616,0.5062,0.50588,0.50615,24400000.0
2009-03-11 19:59:00,0.5064,0.5066,0.50635,0.50635,23200000.0
2009-03-11 20:00:00,0.50645,0.5066,0.50645,0.5065,23400000.0
2009-03-11 20:01:00,0.5067,0.5067,0.5065,0.5065,38000000.0
2009-03-11 20:02:00,0.5067,0.5067,0.5065,0.5065,23600000.0
2009-03-11 20:03:00,0.5065,0.5067,0.5065,0.5065,26000000.0
2009-03-11 20:04:00,0.50607,0.50629,0.50607,0.50628,39400000.0
2009-03-11 20:05:00,0.5065,0.5065,0.50605,0.50605,34400000.0
2009-03-11 20:06:00,0.5061,0.5061,0.5057,0.50585,76000000.0
2009-03-11 20:07:00,0.5058,0.506,0.5056,0.50575,78800000.0
2009-03-11 20:08:00,0.50575,0.5059,0.50565,0.50565,64600000.0
2009-03-11 20:09:00,0.5057,0.5057,0.5053,0.50565,93400000.0
2009-03-11 20:10:00,0.5056,0.50605,0.50545,0.5056,79600000.0
2009-03-11 20:11:00,0.5056,0.5056,0.50485,0.5055,44200000.0
2009-03-11 20:12:00,0.5056,0.5056,0.50515,0.50515,12400000.0
2009-03-11 20:13:00,0.5053,0.5056,0.5052,0.50555,52000000.0
2009-03-11 20:14:00,0.5056,0.5056,0.50545,0.5056,24400000.0
2009-03-11 20:15:00,0.5055,0.5056,0.5055,0.5056,18000000.0
2009-03-11 20:16:00,0.5056,0.50565,0.5054,0.5054,30000000.0
2009-03-11 20:17:00,0.5056,0.5056,0.50525,0.5055,36200000.0
2009-03-11 20:18:00,0.5055,0.5056,0.50515,0.50515,21000000.0
2009-03-11 20:19:00,0.50505,0.50515,0.505,0.50515,25000000.0
2009-03-11 20:20:00,0.50515,0.5053,0.505,0.5052,76600000.0
2009-03-11 20:21:00,0.5052,0.5052,0.50505,0.5052,26400000.0
2009-03-11 20:22:00,0.50483,0.50504,0.50459,0.50489,79000000.0
2009-03-11 20:23:00,0.5053,0.5053,0.5053,0.5053,4000000.0
2009-03-11 20:24:00,0.5053,0.5055,0.50515,0.5052,98400000.0
2009-03-11 20:25:00,0.50535,0.50535,0.50515,0.5053,32200000.0
2009-03-11 20:26:00,0.50535,0.5055,0.5051,0.5052,63200000.0
2009-03-11 20:27:00,0.50525,0.50545,0.5049,0.5052,131800000.0
2009-03-11 20:28:00,0.5052,0.5054,0.5052,0.50525,46800000.0
2009-03-11 20:29:00,0.50525,0.50555,0.5052,0.50525,45300000.0
2009-03-11 20:30:00,0.5052,0.5052,0.5052,0.5052,4800000.0
2009-03-11 20:31:00,0.5052,0.5055,0.5052,0.5054,18600000.0
2009-03-11 20:32:00,0.50505,0.50505,0.5042,0.50465,107600000.0
2009-03-11 20:33:00,0.5045,0.5048,0.50425,0.5045,118800000.0
2009-03-11 20:34:00,0.5045,0.5045,0.50405,0.50405,60400000.0
2009-03-11 20:35:00,0.5042,0.5045,0.5042,0.5045,31600000.0
2009-03-11 20:36:00,0.5045,0.50475,0.5045,0.5047,154200000.0
2009-03-11 20:37:00,0.5046,0.5046,0.50455,0.50455,31400000.0
2009-03-11 20:38:00,0.5046,0.5046,0.5046,0.5046,3200000.0
2009-03-11 20:39:00,0.5046,0.5046,0.50455,0.5046,82400000.0
2009-03-11 20:40:00,0.5047,0.5047,0.50435,0.50435,33000000.0
2009-03-11 20:41:00,0.5043,0.50435,0.5043,0.5043,59000000.0
2009-03-11 20:42:00,0.5043,0.5047,0.5043,0.5046,94600000.0
2009-03-11 20:43:00,0.5046,0.50475,0.5046,0.50475,26400000.0
2009-03-11 20:44:00,0.50475,0.5048,0.50465,0.5047,30400000.0
2009-03-11 20:45:00,0.5047,0.5053,0.5047,0.50525,135400000.0
2009-03-11 20:46:00,0.5053,0.5055,0.50525,0.5055,76600000.0
2009-03-11 20:47:00,0.50545,0.5055,0.50545,0.5055,19600000.0
2009-03-11 20:48:00,0.50545,0.5055,0.50545,0.5055,48200000.0
2009-03-11 20:49:00,0.5055,0.5055,0.5055,0.5055,12000000.0
2009-03-11 20:50:00,0.50545,0.5055,0.50545,0.5055,13200000.0
2009-03-11 20:51:00,0.50545,0.50555,0.50545,0.5055,24800000.0
2009-03-11 20:52:00,0.5055,0.5058,0.5054,0.50555,81400000.0
2009-03-11 20:53:00,0.5056,0.5056,0.5053,0.5054,32000000.0
2009-03-11 20:54:00,0.5053,0.5055,0.50525,0.50545,52800000.0
2009-03-11 20:55:00,0.50545,0.50545,0.50535,0.50535,12800000.0
2009-03-11 20:56:00,0.50535,0.5054,0.50535,0.5054,8200000.0
2009-03-11 20:57:00,0.5053,0.5054,0.50525,0.5054,19600000.0
2009-03-11 20:58:00,0.50545,0.5055,0.50545,0.5055,7000000.0
2009-03-11 20:59:00,0.50545,0.50555,0.50545,0.50555,4000000.0
2009-03-11 21:00:00,0.5055,0.5055,0.5055,0.5055,3200000.0
2009-03-11 21:01:00,0.5054,0.5057,0.5054,0.50555,73000000.0
2009-03-11 21:02:00,0.5055,0.50555,0.50515,0.50535,64200000.0
2009-03-11 21:03:00,0.5054,0.50545,0.5053,0.5053,45600000.0
2009-03-11 21:04:00,0.5053,0.50555,0.5053,0.50545,42200000.0
2009-03-11 21:05:00,0.5055,0.5056,0.5055,0.50555,61200000.0
2009-03-11 21:06:00,0.50555,0.5058,0.50555,0.5056,29000000.0
2009-03-11 21:07:00,0.50585,0.50595,0.5055,0.50585,100600000.0
2009-03-11 21:08:00,0.5059,0.506,0.5056,0.506,42600000.0
2009-03-11 21:09:00,0.506,0.50625,0.506,0.506,50200000.0
2009-03-11 21:10:00,0.506,0.506,0.506,0.506,4800000.0
2009-03-11 21:11:00,0.50559,0.50575,0.50555,0.50561,223999992.0
2009-03-11 21:12:00,0.5059,0.506,0.5056,0.506,29400000.0
2009-03-11 21:13:00,0.506,0.506,0.506,0.506,4800000.0
2009-03-11 21:14:00,0.50605,0.50625,0.506,0.50625,27600000.0
2009-03-11 21:15:00,0.5063,0.5063,0.5063,0.5063,4800000.0
2009-03-11 21:16:00,0.50645,0.50665,0.50645,0.50665,14000000.0
2009-03-11 21:17:00,0.50675,0.50695,0.50675,0.50695,8000000.0
2009-03-11 21:18:00,0.50695,0.5071,0.5066,0.50675,100600000.0
2009-03-11 21:19:00,0.5068,0.5071,0.5068,0.507,83800000.0
2009-03-11 21:20:00,0.507,0.507,0.50685,0.507,24200000.0
2009-03-11 21:21:00,0.507,0.50745,0.5068,0.50725,158000001.0
2009-03-11 21:22:00,0.50715,0.5072,0.50715,0.50715,22800000.0
2009-03-11 21:23:00,0.50715,0.50725,0.50715,0.50715,27600000.0
2009-03-11 21:24:00,0.50715,0.50715,0.50685,0.50685,20600000.0
2009-03-11 21:25:00,0.507,0.507,0.507,0.507,20000000.0
2009-03-11 21:26:00,0.5069,0.5072,0.5069,0.5072,61400000.0
2009-03-11 21:27:00,0.50705,0.50725,0.5069,0.5071,85600000.0
2009-03-11 21:28:00,0.5071,0.5076,0.507,0.5076,71000000.0
2009-03-11 21:29:00,0.5076,0.5076,0.5074,0.50755,54600000.0
2009-03-11 21:30:00,0.5075,0.50755,0.50725,0.50725,83200000.0
2009-03-11 21:31:00,0.50725,0.50725,0.50715,0.5072,101800000.0
2009-03-11 21:32:00,0.50715,0.50715,0.50675,0.507,132000001.0
2009-03-11 21:33:00,0.5068,0.50695,0.5068,0.50685,29200000.0
2009-03-11 21:34:00,0.50685,0.507,0.50675,0.50685,41200000.0
2009-03-11 21:35:00,0.50685,0.507,0.50675,0.50685,70000000.0
2009-03-11 21:36:00,0.5069,0.5069,0.50685,0.5069,76600000.0
2009-03-11 21:37:00,0.507,0.50735,0.507,0.5073,52800000.0
2009-03-11 21:38:00,0.5073,0.5073,0.5072,0.50725,27200000.0
2009-03-11 21:39:00,0.50725,0.50725,0.5072,0.5072,30400000.0
2009-03-11 21:40:00,0.50715,0.5073,0.50715,0.5073,18400000.0
2009-03-11 21:41:00,0.5073,0.50745,0.5072,0.5072,65800000.0
2009-03-11 21:42:00,0.5069,0.5069,0.50685,0.50685,10600000.0
2009-03-11 21:43:00,0.5072,0.5072,0.50705,0.5071,6800000.0
2009-03-11 21:44:00,0.50705,0.50715,0.50705,0.50715,61200000.0
2009-03-11 21:45:00,0.5071,0.50725,0.50705,0.50715,41800000.0
2009-03-11 21:46:00,0.50715,0.50715,0.5071,0.50715,53600000.0
2009-03-11 21:47:00,0.50715,0.50735,0.507,0.50715,25200000.0
2009-03-11 21:48:00,0.5073,0.50735,0.50705,0.5071,43000000.0
2009-03-11 21:49:00,0.5071,0.5073,0.50705,0.5073,125400000.0
2009-03-11 21:50:00,0.5073,0.5073,0.5071,0.5071,34400000.0
2009-03-11 21:51:00,0.50705,0.50715,0.50705,0.5071,33200000.0
2009-03-11 21:52:00,0.5071,0.5074,0.5071,0.50715,58200000.0
2009-03-11 21:53:00,0.5071,0.50715,0.5071,0.50715,13800000.0
2009-03-11 21:54:00,0.5071,0.50715,0.5071,0.5071,55800000.0
2009-03-11 21:55:00,0.50715,0.50715,0.50645,0.5067,123400000.0
2009-03-11 21:56:00,0.5067,0.5067,0.5055,0.5055,190000000.0
2009-03-11 21:57:00,0.50565,0.5062,0.50565,0.50565,98800000.0
2009-03-11 21:58:00,0.5058,0.5059,0.5053,0.5059,160200000.0
2009-03-11 21:59:00,0.5059,0.50595,0.50525,0.5058,110400000.0
2009-03-11 22:00:00,0.5058,0.50965,0.5058,0.50965,350400000.0
2009-03-11 22:01:00,0.50995,0.51135,0.5097,0.51095,370800000.0
2009-03-11 22:02:00,0.51095,0.51215,0.51095,0.512,567000000.0
2009-03-11 22:03:00,0.512,0.512,0.5114,0.5115,202900000.0
2009-03-11 22:04:00,0.5115,0.5115,0.5102,0.5106,145000000.0
2009-03-11 22:05:00,0.5106,0.51065,0.51,0.51015,207000000.0
2009-03-11 22:06:00,0.51015,0.51045,0.51,0.5101,118800000.0
2009-03-11 22:07:00,0.51,0.51075,0.51,0.51045,279400000.0
2009-03-11 22:08:00,0.51045,0.51145,0.51045,0.51135,242000000.0
2009-03-11 22:09:00,0.51135,0.51155,0.51105,0.51145,135200000.0
2009-03-11 22:10:00,0.51145,0.51185,0.51115,0.5115,144600000.0
2009-03-11 22:11:00,0.51145,0.51175,0.5113,0.5115,124200000.0
2009-03-11 22:12:00,0.51175,0.51175,0.5115,0.5116,163600000.0
2009-03-11 22:13:00,0.51165,0.51165,0.5113,0.51145,110000000.0
2009-03-11 22:14:00,0.5115,0.51165,0.5112,0.51145,115200000.0
2009-03-11 22:15:00,0.5114,0.5117,0.5114,0.51165,85800000.0
2009-03-11 22:16:00,0.5116,0.5117,0.5113,0.51145,87000000.0
2009-03-11 22:17:00,0.51145,0.51165,0.51105,0.5115,145600000.0
2009-03-11 22:18:00,0.5115,0.5115,0.5112,0.51135,127000000.0
2009-03-11 22:19:00,0.5114,0.51145,0.5109,0.511,78800000.0
2009-03-11 22:20:00,0.51115,0.5113,0.511,0.511,44000000.0
2009-03-11 22:21:00,0.511,0.5112,0.5109,0.5111,136400001.0
2009-03-11 22:22:00,0.51135,0.5115,0.51135,0.5115,43800000.0
2009-03-11 22:23:00,0.5114,0.5117,0.5114,0.5117,141000002.0
2009-03-11 22:24:00,0.51165,0.5117,0.5114,0.5114,96800000.0
2009-03-11 22:25:00,0.5114,0.5114,0.5114,0.5114,64800004.0
2009-03-11 22:26:00,0.51165,0.5117,0.5112,0.5113,23600000.0
2009-03-11 22:27:00,0.5113,0.5114,0.5113,0.5114,16400000.0
2009-03-11 22:28:00,0.5114,0.5117,0.5113,0.5117,181200002.0
2009-03-11 22:29:00,0.5117,0.5117,0.51145,0.51145,10000000.0
2009-03-11 22:30:00,0.51121,0.51135,0.51108,0.51134,70200000.0
2009-03-11 22:31:00,0.51155,0.5116,0.5114,0.5114,186200000.0
2009-03-11 22:32:00,0.5114,0.51185,0.5114,0.5117,135800000.0
2009-03-11 22:33:00,0.5117,0.512,0.51165,0.512,92600000.0
2009-03-11 22:34:00,0.5121,0.5126,0.5119,0.51255,127400000.0
2009-03-11 22:35:00,0.5126,0.51275,0.51255,0.5127,287200000.0
2009-03-11 22:36:00,0.51265,0.5129,0.5122,0.51285,143200000.0
2009-03-11 22:37:00,0.5127,0.51305,0.5123,0.51275,159799998.0
2009-03-11 22:38:00,0.5127,0.5127,0.51165,0.51165,114400000.0
2009-03-11 22:39:00,0.51195,0.51225,0.5116,0.51195,189600000.0
2009-03-11 22:40:00,0.51195,0.5126,0.51195,0.51245,185800000.0
2009-03-11 22:41:00,0.51255,0.51265,0.5116,0.5116,153600000.0
2009-03-11 22:42:00,0.5119,0.5121,0.5117,0.5121,162400000.0
2009-03-11 22:43:00,0.51215,0.5123,0.51205,0.5121,66000000.0
2009-03-11 22:44:00,0.5121,0.51245,0.51205,0.51225,52600000.0
2009-03-11 22:45:00,0.5123,0.5125,0.5119,0.5119,101600000.0
2009-03-11 22:46:00,0.512,0.512,0.51185,0.5119,14400000.0
2009-03-11 22:47:00,0.51185,0.51185,0.51185,0.51185,5800000.0
2009-03-11 22:48:00,0.51185,0.5129,0.51115,0.5129,166600000.0
2009-03-11 22:49:00,0.51255,0.51315,0.51255,0.51265,136600000.0
2009-03-11 22:50:00,0.5125,0.51265,0.5122,0.51265,44000000.0
2009-03-11 22:51:00,0.5126,0.51265,0.51245,0.51245,13200000.0
2009-03-11 22:52:00,0.51245,0.51265,0.5121,0.5121,17200000.0
2009-03-11 22:53:00,0.51225,0.5124,0.51225,0.5124,59200000.0
2009-03-11 22:54:00,0.5124,0.51275,0.5124,0.51265,16600000.0
2009-03-11 22:55:00,0.5125,0.5125,0.5121,0.5121,45000000.0
2009-03-11 22:56:00,0.5121,0.5125,0.5121,0.5125,86000000.0
2009-03-11 22:57:00,0.5125,0.5134,0.51245,0.5134,67200000.0
2009-03-11 22:58:00,0.5135,0.5136,0.51305,0.51335,82600000.0
2009-03-11 22:59:00,0.5135,0.5136,0.51275,0.51325,32000000.0
2009-03-11 23:00:00,0.5129,0.51325,0.5129,0.51325,22200000.0
2009-03-11 23:01:00,0.5133,0.5134,0.5131,0.5132,67400000.0
2009-03-11 23:02:00,0.5132,0.5132,0.5127,0.51295,62000000.0
2009-03-11 23:03:00,0.51305,0.51305,0.51295,0.513,15600000.0
2009-03-11 23:04:00,0.513,0.5131,0.5127,0.513,47000000.0
2009-03-11 23:05:00,0.513,0.51305,0.5127,0.5128,71800000.0
2009-03-11 23:06:00,0.5128,0.51335,0.5126,0.5131,95800000.0
2009-03-11 23:07:00,0.51305,0.5132,0.5129,0.5132,36600000.0
2009-03-11 23:08:00,0.51289,0.51317,0.51273,0.51296,52600000.0
2009-03-11 23:09:00,0.5132,0.5132,0.51245,0.51255,70600000.0
2009-03-11 23:10:00,0.51255,0.5126,0.51185,0.5124,119400000.0
2009-03-11 23:11:00,0.51235,0.51235,0.5119,0.5119,71000000.0
2009-03-11 23:12:00,0.512,0.51215,0.512,0.512,78400000.0
2009-03-11 23:13:00,0.512,0.5122,0.512,0.51215,52800000.0
2009-03-11 23:14:00,0.51215,0.51215,0.51185,0.512,31000000.0
2009-03-11 23:15:00,0.51215,0.51215,0.512,0.512,9000000.0
2009-03-11 23:16:00,0.51159,0.5119,0.51158,0.51165,21600000.0
2009-03-11 23:17:00,0.512,0.512,0.5114,0.5118,87000000.0
2009-03-11 23:18:00,0.5119,0.5119,0.5119,0.5119,14400000.0
2009-03-11 23:19:00,0.5119,0.5119,0.5118,0.5119,27200000.0
2009-03-11 23:20:00,0.5119,0.5119,0.5118,0.5118,33600000.0
2009-03-11 23:21:00,0.512,0.5122,0.512,0.512,51800000.0
2009-03-11 23:22:00,0.51225,0.5127,0.512,0.51265,135000000.0
2009-03-11 23:23:00,0.5126,0.5126,0.5125,0.5126,34600000.0
2009-03-11 23:24:00,0.51255,0.5126,0.51255,0.5126,10000000.0
2009-03-11 23:25:00,0.51218,0.51218,0.51201,0.51214,45200000.0
2009-03-11 23:26:00,0.51255,0.51255,0.5125,0.51255,9600000.0
2009-03-11 23:27:00,0.51255,0.51255,0.51185,0.512,51800000.0
2009-03-11 23:28:00,0.5122,0.5122,0.512,0.512,51400000.0
2009-03-11 23:29:00,0.51195,0.512,0.51195,0.51195,10000000.0
2009-03-11 23:30:00,0.51195,0.51195,0.5114,0.5117,175400000.0
2009-03-11 23:31:00,0.5117,0.51175,0.5115,0.5115,66600000.0
2009-03-11 23:32:00,0.5115,0.5115,0.5115,0.5115,14400000.0
2009-03-11 23:33:00,0.5115,0.51195,0.5115,0.51175,126600000.0
2009-03-11 23:34:00,0.51165,0.5118,0.51165,0.5118,33000000.0
2009-03-11 23:35:00,0.5118,0.5118,0.5118,0.5118,9600000.0
2009-03-11 23:36:00,0.5119,0.512,0.5118,0.512,48800000.0
2009-03-11 23:37:00,0.51195,0.51195,0.51195,0.51195,2000000.0
2009-03-11 23:38:00,0.5115,0.51172,0.5115,0.51167,97000000.0
2009-03-11 23:39:00,0.5119,0.51195,0.5118,0.51195,16800000.0
2009-03-11 23:40:00,0.51195,0.51195,0.5115,0.5115,158400000.0
2009-03-11 23:41:00,0.5115,0.51235,0.5115,0.51205,119400000.0
2009-03-11 23:42:00,0.5121,0.5127,0.51195,0.51205,74000000.0
2009-03-11 23:43:00,0.5123,0.5126,0.51215,0.51255,42400000.0
2009-03-11 23:44:00,0.51265,0.513,0.51265,0.513,12400000.0
2009-03-11 23:45:00,0.5132,0.51325,0.5126,0.5131,101600000.0
2009-03-11 23:46:00,0.5131,0.5131,0.5131,0.5131,4800000.0
2009-03-11 23:47:00,0.51305,0.51305,0.5129,0.51305,13600000.0
2009-03-11 23:48:00,0.51305,0.51315,0.5129,0.51315,120400000.0
2009-03-11 23:49:00,0.5131,0.51315,0.51275,0.5128,29800000.0
2009-03-11 23:50:00,0.5128,0.5128,0.5128,0.5128,1600000.0
2009-03-11 23:51:00,0.5128,0.51325,0.5128,0.51325,32200000.0
2009-03-11 23:52:00,0.5135,0.5136,0.5134,0.5136,30800000.0
2009-03-11 23:53:00,0.5136,0.5136,0.5136,0.5136,2800000.0
2009-03-11 23:54:00,0.5137,0.5142,0.5136,0.5139,53400000.0
2009-03-11 23:55:00,0.514,0.51435,0.5139,0.5139,60400000.0
2009-03-11 23:56:00,0.51415,0.51415,0.5138,0.5141,61800000.0
2009-03-11 23:57:00,0.5141,0.51425,0.514,0.5141,82800000.0
2009-03-11 23:58:00,0.51435,0.51435,0.51355,0.514,155200000.0
2009-03-11 23:59:00,0.51395,0.51395,0.51325,0.5138,61400000.0
2009-03-12 00:00:00,0.5138,0.51395,0.5137,0.5138,109200000.0
2009-03-12 00:01:00,0.5138,0.5141,0.5138,0.5139,171800000.0
2009-03-12 00:02:00,0.514,0.5143,0.514,0.5143,106200000.0
2009-03-12 00:03:00,0.5144,0.5144,0.51385,0.51385,10600000.0
2009-03-12 00:04:00,0.51385,0.51385,0.5137,0.5137,7200000.0
2009-03-12 00:05:00,0.5137,0.5137,0.5137,0.5137,4400000.0
2009-03-12 00:06:00,0.5137,0.5137,0.5137,0.5137,14400000.0
2009-03-12 00:07:00,0.5137,0.5137,0.5137,0.5137,5600000.0
2009-03-12 00:08:00,0.5137,0.5137,0.5135,0.5135,77400000.0
2009-03-12 00:09:00,0.51345,0.51365,0.5133,0.5135,84400000.0
2009-03-12 00:10:00,0.51355,0.51365,0.51345,0.5135,116400000.0
2009-03-12 00:11:00,0.5135,0.5136,0.5133,0.5133,151200000.0
2009-03-12 00:12:00,0.5133,0.51335,0.51315,0.5132,125000000.0
2009-03-12 00:13:00,0.5132,0.51355,0.51315,0.51355,134800000.0
2009-03-12 00:14:00,0.5135,0.51355,0.5135,0.51355,16000000.0
2009-03-12 00:15:00,0.51317,0.51341,0.51313,0.51321,33400000.0
2009-03-12 00:16:00,0.51317,0.51332,0.51317,0.51322,36600000.0
2009-03-12 00:17:00,0.5135,0.51355,0.5134,0.51345,64400000.0
2009-03-12 00:18:00,0.5134,0.51385,0.5134,0.5137,114000000.0
2009-03-12 00:19:00,0.51365,0.5137,0.5135,0.5137,39000000.0
2009-03-12 00:20:00,0.51365,0.5138,0.51345,0.51355,63800000.0
2009-03-12 00:21:00,0.5137,0.51435,0.51365,0.5137,107800000.0
2009-03-12 00:22:00,0.51375,0.51375,0.5136,0.51375,52800000.0
2009-03-12 00:23:00,0.51375,0.51375,0.5136,0.5136,35800000.0
2009-03-12 00:24:00,0.51365,0.51365,0.5135,0.5136,26800000.0
2009-03-12 00:25:00,0.51365,0.51365,0.5135,0.5136,47800000.0
2009-03-12 00:26:00,0.51365,0.51365,0.51345,0.5135,27600000.0
2009-03-12 00:27:00,0.5135,0.5135,0.51305,0.51305,80400000.0
2009-03-12 00:28:00,0.51287,0.51311,0.51269,0.51298,120400000.0
2009-03-12 00:29:00,0.51281,0.51289,0.51252,0.51254,178600000.0
2009-03-12 00:30:00,0.51315,0.51315,0.51295,0.51295,24000000.0
2009-03-12 00:31:00,0.51285,0.5131,0.5126,0.51295,138000000.0
2009-03-12 00:32:00,0.51295,0.51295,0.51275,0.51275,32200000.0
2009-03-12 00:33:00,0.51295,0.51305,0.51265,0.5129,72800000.0
2009-03-12 00:34:00,0.51275,0.51285,0.51235,0.51235,79200000.0
2009-03-12 00:35:00,0.51255,0.51275,0.51255,0.51255,273400000.0
2009-03-12 00:36:00,0.51255,0.51275,0.51255,0.51265,33000000.0
2009-03-12 00:37:00,0.51265,0.51265,0.51255,0.51255,49400000.0
2009-03-12 00:38:00,0.5126,0.51265,0.51225,0.51235,115200000.0
2009-03-12 00:39:00,0.5122,0.5122,0.51201,0.51217,32000000.0
2009-03-12 00:40:00,0.51235,0.51235,0.51225,0.51225,73000000.0
2009-03-12 00:41:00,0.51225,0.51225,0.51225,0.51225,26800000.0
2009-03-12 00:42:00,0.51225,0.51225,0.51215,0.51225,47000000.0
2009-03-12 00:43:00,0.51225,0.51225,0.51195,0.51225,105400000.0
2009-03-12 00:44:00,0.5122,0.51225,0.51215,0.51215,62000000.0
2009-03-12 00:45:00,0.5122,0.51235,0.51215,0.51215,68000000.0
2009-03-12 00:46:00,0.51215,0.51215,0.51215,0.51215,8400000.0
2009-03-12 00:47:00,0.51207,0.51211,0.51184,0.51192,102400000.0
2009-03-12 00:48:00,0.51215,0.51215,0.51195,0.51215,33400000.0
2009-03-12 00:49:00,0.51185,0.51185,0.5118,0.5118,8800000.0
2009-03-12 00:50:00,0.51215,0.51215,0.51195,0.51205,39400000.0
2009-03-12 00:51:00,0.51195,0.512,0.5115,0.51165,71600000.0
2009-03-12 00:52:00,0.51165,0.51195,0.51165,0.51175,74400000.0
2009-03-12 00:53:00,0.51143,0.51163,0.51135,0.5116,198200000.0
2009-03-12 00:54:00,0.51175,0.51175,0.51145,0.51145,25400000.0
2009-03-12 00:55:00,0.5115,0.5116,0.51145,0.51145,34200000.0
2009-03-12 00:56:00,0.51155,0.51155,0.5115,0.5115,17400000.0
2009-03-12 00:57:00,0.51165,0.51165,0.51165,0.51165,17000000.0
2009-03-12 00:58:00,0.51165,0.51165,0.51165,0.51165,11400000.0
2009-03-12 00:59:00,0.51165,0.51165,0.51165,0.51165,34400000.0
2009-03-12 01:00:00,0.5117,0.5117,0.5117,0.5117,2800000.0
2009-03-12 01:01:00,0.5117,0.5117,0.5117,0.5117,5600000.0
2009-03-12 01:02:00,0.51159,0.51179,0.51137,0.51155,180600000.0
2009-03-12 01:03:00,0.5116,0.5116,0.5116,0.5116,14600000.0
2009-03-12 01:04:00,0.5115,0.5115,0.5115,0.5115,23000000.0
2009-03-12 01:05:00,0.51155,0.5117,0.51155,0.5117,40000000.0
2009-03-12 01:06:00,0.5119,0.512,0.51185,0.51195,88600000.0
2009-03-12 01:07:00,0.51195,0.512,0.5114,0.5114,83400000.0
2009-03-12 01:08:00,0.51135,0.5114,0.5113,0.5113,20800000.0
2009-03-12 01:09:00,0.5114,0.5114,0.5114,0.5114,2800000.0
2009-03-12 01:10:00,0.5113,0.5113,0.5113,0.5113,16000000.0
2009-03-12 01:11:00,0.51135,0.5114,0.5113,0.5113,47400000.0
2009-03-12 01:12:00,0.5113,0.5115,0.5113,0.5115,45200000.0
2009-03-12 01:13:00,0.5115,0.5116,0.5115,0.5116,24400000.0
2009-03-12 01:14:00,0.5116,0.51165,0.5115,0.51155,65000000.0
2009-03-12 01:15:00,0.51155,0.51245,0.51155,0.5123,117200000.0
2009-03-12 01:16:00,0.5125,0.5125,0.51155,0.51195,69200000.0
2009-03-12 01:17:00,0.51205,0.5121,0.5119,0.5119,16200000.0
2009-03-12 01:18:00,0.51185,0.51185,0.5114,0.5114,35000000.0
2009-03-12 01:19:00,0.5117,0.5117,0.5117,0.5117,14000000.0
2009-03-12 01:20:00,0.51165,0.51165,0.51155,0.51155,24200000.0
2009-03-12 01:21:00,0.5117,0.5117,0.5117,0.5117,2800000.0
2009-03-12 01:22:00,0.51175,0.51175,0.51155,0.5116,29200000.0
2009-03-12 01:23:00,0.5117,0.5117,0.5117,0.5117,2800000.0
2009-03-12 01:24:00,0.5117,0.5117,0.5116,0.5116,28800000.0
2009-03-12 01:25:00,0.51165,0.5117,0.5116,0.5117,81200000.0
2009-03-12 01:26:00,0.51175,0.51175,0.5116,0.5116,30800000.0
2009-03-12 01:27:00,0.51142,0.51154,0.51118,0.51143,117000000.0
2009-03-12 01:28:00,0.5114,0.51151,0.5112,0.5112,36600000.0
2009-03-12 01:29:00,0.5116,0.5116,0.5115,0.5116,49200000.0
2009-03-12 01:30:00,0.5115,0.51155,0.5113,0.5113,46200000.0
2009-03-12 01:31:00,0.5113,0.51145,0.5113,0.51135,58200000.0
2009-03-12 01:32:00,0.5114,0.5115,0.5114,0.5115,33600000.0
2009-03-12 01:33:00,0.5115,0.5115,0.5115,0.5115,5600000.0
2009-03-12 01:34:00,0.51145,0.51145,0.511,0.5111,190800000.0
2009-03-12 01:35:00,0.511,0.5112,0.511,0.511,124000000.0
2009-03-12 01:36:00,0.511,0.5111,0.5109,0.5111,137400000.0
2009-03-12 01:37:00,0.5111,0.51115,0.5111,0.51115,10400000.0
2009-03-12 01:38:00,0.51115,0.51135,0.51115,0.51115,57000000.0
2009-03-12 01:39:00,0.5111,0.5111,0.5105,0.5108,87800000.0
2009-03-12 01:40:00,0.5107,0.51075,0.51005,0.5105,273000000.0
2009-03-12 01:41:00,0.5105,0.5105,0.50995,0.5104,60000000.0
2009-03-12 01:42:00,0.51035,0.51065,0.5101,0.5103,53000000.0
2009-03-12 01:43:00,0.5102,0.5103,0.5102,0.51025,53200000.0
2009-03-12 01:44:00,0.5103,0.51065,0.51015,0.51015,51100000.0
2009-03-12 01:45:00,0.5103,0.5103,0.5102,0.5102,73200000.0
2009-03-12 01:46:00,0.5103,0.5103,0.5103,0.5103,2800000.0
2009-03-12 01:47:00,0.50986,0.51007,0.50983,0.51006,28600000.0
2009-03-12 01:48:00,0.51034,0.51034,0.51002,0.51025,21200000.0
2009-03-12 01:49:00,0.5102,0.5102,0.50976,0.50999,40200000.0
2009-03-12 01:50:00,0.51025,0.51025,0.51005,0.5101,69800000.0
2009-03-12 01:51:00,0.5101,0.5101,0.51,0.51005,88000000.0
2009-03-12 01:52:00,0.5101,0.5102,0.5101,0.5101,41200000.0
2009-03-12 01:53:00,0.5102,0.5103,0.5102,0.5103,14400000.0
2009-03-12 01:54:00,0.5103,0.5103,0.5101,0.5101,46000000.0
2009-03-12 01:55:00,0.5101,0.5102,0.5101,0.5101,57600000.0
2009-03-12 01:56:00,0.50983,0.50987,0.50935,0.50979,339200000.0
2009-03-12 01:57:00,0.50979,0.50994,0.50945,0.50949,48800000.0
2009-03-12 01:58:00,0.5102,0.5104,0.5102,0.5104,50400000.0
2009-03-12 01:59:00,0.51055,0.5108,0.51055,0.51075,130000000.0
2009-03-12 02:00:00,0.5108,0.51085,0.51075,0.51075,198800001.0
2009-03-12 02:01:00,0.5109,0.5109,0.5108,0.5108,24600000.0
2009-03-12 02:02:00,0.5109,0.5109,0.5108,0.5108,90000001.0
2009-03-12 02:03:00,0.5109,0.5109,0.5105,0.51055,46000000.0
2009-03-12 02:04:00,0.51055,0.51055,0.51035,0.51035,52600000.0
2009-03-12 02:05:00,0.5103,0.5104,0.5103,0.5104,49400000.0
2009-03-12 02:06:00,0.5104,0.5104,0.51015,0.5102,28600000.0
2009-03-12 02:07:00,0.5102,0.5105,0.5101,0.51045,48400000.0
2009-03-12 02:08:00,0.50997,0.51015,0.50986,0.50996,55600000.0
2009-03-12 02:09:00,0.51045,0.51045,0.51045,0.51045,14000000.0
2009-03-12 02:10:00,0.51055,0.51065,0.51045,0.5106,71400000.0
2009-03-12 02:11:00,0.51065,0.5107,0.5106,0.5106,53600000.0
2009-03-12 02:12:00,0.5106,0.5111,0.5106,0.5111,139600000.0
2009-03-12 02:13:00,0.51105,0.51135,0.5109,0.5111,188000000.0
2009-03-12 02:14:00,0.5113,0.5113,0.511,0.51115,31600000.0
2009-03-12 02:15:00,0.5113,0.5113,0.5113,0.5113,2800000.0
2009-03-12 02:16:00,0.51073,0.51097,0.51065,0.51065,118600000.0
2009-03-12 02:17:00,0.5113,0.5113,0.51125,0.5113,28000000.0
2009-03-12 02:18:00,0.5113,0.5117,0.5112,0.5112,38200000.0
2009-03-12 02:19:00,0.5113,0.5115,0.5113,0.5113,40000000.0
2009-03-12 02:20:00,0.5113,0.5113,0.5113,0.5113,22400000.0
2009-03-12 02:21:00,0.5115,0.5117,0.5115,0.5117,71600000.0
2009-03-12 02:22:00,0.5119,0.51195,0.51115,0.5114,142600000.0
2009-03-12 02:23:00,0.5115,0.5116,0.5115,0.5116,99000000.0
2009-03-12 02:24:00,0.51155,0.5116,0.5115,0.5116,82000000.0
2009-03-12 02:25:00,0.5116,0.5117,0.51155,0.5117,93400000.0
2009-03-12 02:26:00,0.5117,0.5117,0.51165,0.51165,42000000.0
2009-03-12 02:27:00,0.51155,0.51195,0.51155,0.51195,238200005.0
2009-03-12 02:28:00,0.51195,0.51205,0.51155,0.5116,193400000.0
2009-03-12 02:29:00,0.51155,0.51185,0.5113,0.51185,235300000.0
2009-03-12 02:30:00,0.5117,0.51395,0.5103,0.51085,291799998.0
2009-03-12 02:31:00,0.51095,0.51125,0.5106,0.511,108200000.0
2009-03-12 02:32:00,0.51105,0.51155,0.51105,0.5115,68200000.0
2009-03-12 02:33:00,0.5115,0.5123,0.5115,0.5123,171000000.0
2009-03-12 02:34:00,0.51225,0.5128,0.51185,0.5128,168000000.0
2009-03-12 02:35:00,0.5128,0.51315,0.5127,0.513,188000000.0
2009-03-12 02:36:00,0.51295,0.51305,0.5126,0.5126,153200000.0
2009-03-12 02:37:00,0.5126,0.51275,0.5123,0.5125,304800000.0
2009-03-12 02:38:00,0.5126,0.51265,0.51245,0.51255,67700000.0
2009-03-12 02:39:00,0.51255,0.5127,0.51255,0.5127,53200000.0
2009-03-12 02:40:00,0.5127,0.5132,0.5127,0.51295,177600000.0
2009-03-12 02:41:00,0.51295,0.5131,0.51275,0.51305,121600000.0
2009-03-12 02:42:00,0.51305,0.5132,0.51305,0.51315,136000000.0
2009-03-12 02:43:00,0.5132,0.5132,0.51315,0.51315,30400000.0
2009-03-12 02:44:00,0.51288,0.513,0.51276,0.51282,10200000.0
2009-03-12 02:45:00,0.51315,0.51335,0.51315,0.51325,78000000.0
2009-03-12 02:46:00,0.51325,0.5133,0.51325,0.5133,11400000.0
2009-03-12 02:47:00,0.5135,0.51395,0.5133,0.5139,200400000.0
2009-03-12 02:48:00,0.514,0.51415,0.5138,0.51405,224400000.0
2009-03-12 02:49:00,0.51405,0.51405,0.5137,0.514,168200000.0
2009-03-12 02:50:00,0.514,0.51405,0.5133,0.51365,294000001.0
2009-03-12 02:51:00,0.51365,0.51405,0.51365,0.51395,249600000.0
2009-03-12 02:52:00,0.51395,0.514,0.51395,0.514,16400000.0
2009-03-12 02:53:00,0.514,0.51415,0.514,0.51415,39800000.0
2009-03-12 02:54:00,0.51408,0.5141,0.51408,0.5141,32200000.0
2009-03-12 02:55:00,0.51415,0.51415,0.5139,0.514,86000001.0
2009-03-12 02:56:00,0.51405,0.5144,0.51405,0.51425,52400000.0
2009-03-12 02:57:00,0.51395,0.514,0.5139,0.5139,93400000.0
2009-03-12 02:58:00,0.5139,0.5139,0.51345,0.5135,146599999.0
2009-03-12 02:59:00,0.5135,0.51365,0.51335,0.51365,91600000.0
2009-03-12 03:00:00,0.5138,0.514,0.51335,0.51335,157000000.0
2009-03-12 03:01:00,0.51335,0.51345,0.51325,0.51345,42200000.0
2009-03-12 03:02:00,0.51355,0.5139,0.5134,0.51365,131200000.0
2009-03-12 03:03:00,0.51365,0.51365,0.513,0.513,173600000.0
2009-03-12 03:04:00,0.513,0.51325,0.513,0.51305,48400000.0
2009-03-12 03:05:00,0.5131,0.51325,0.513,0.5131,125600000.0
2009-03-12 03:06:00,0.5131,0.51325,0.51275,0.5132,279600000.0
2009-03-12 03:07:00,0.51325,0.5136,0.51325,0.5135,138000000.0
2009-03-12 03:08:00,0.5135,0.51385,0.5134,0.5138,159800000.0
2009-03-12 03:09:00,0.5138,0.514,0.5137,0.514,51600000.0
2009-03-12 03:10:00,0.514,0.514,0.51335,0.51345,116500000.0
2009-03-12 03:11:00,0.5133,0.5136,0.5127,0.5136,161600000.0
2009-03-12 03:12:00,0.5138,0.5138,0.5133,0.5136,102400000.0
2009-03-12 03:13:00,0.5136,0.51385,0.51355,0.51385,53400000.0
2009-03-12 03:14:00,0.51385,0.51435,0.51345,0.51345,117900000.0
2009-03-12 03:15:00,0.51345,0.5141,0.5134,0.5138,103600000.0
2009-03-12 03:16:00,0.51385,0.51385,0.5136,0.5137,131800000.0
2009-03-12 03:17:00,0.5137,0.5137,0.5133,0.51365,140800000.0
2009-03-12 03:18:00,0.5136,0.51375,0.5132,0.5132,172600000.0
2009-03-12 03:19:00,0.51325,0.5133,0.51295,0.51305,110800000.0
2009-03-12 03:20:00,0.51305,0.51305,0.51305,0.51305,18400000.0
2009-03-12 03:21:00,0.51305,0.51315,0.51305,0.51315,42000000.0
2009-03-12 03:22:00,0.51315,0.51325,0.51315,0.51315,38200000.0
2009-03-12 03:23:00,0.51315,0.51345,0.51315,0.5133,56200000.0
2009-03-12 03:24:00,0.51335,0.51335,0.51315,0.51315,18800000.0
2009-03-12 03:25:00,0.51335,0.51335,0.5125,0.5125,97800000.0
2009-03-12 03:26:00,0.5125,0.51265,0.5125,0.51265,56400000.0
2009-03-12 03:27:00,0.5127,0.51285,0.5125,0.5127,104200000.0
2009-03-12 03:28:00,0.51275,0.51275,0.5126,0.5126,47000000.0
2009-03-12 03:29:00,0.51255,0.51255,0.5123,0.5123,48600000.0
2009-03-12 03:30:00,0.5123,0.51235,0.512,0.512,97200000.0
2009-03-12 03:31:00,0.512,0.512,0.5115,0.5116,91200000.0
2009-03-12 03:32:00,0.5116,0.512,0.5116,0.512,40000000.0
2009-03-12 03:33:00,0.512,0.512,0.512,0.512,87600000.0
2009-03-12 03:34:00,0.51215,0.51215,0.51215,0.51215,2800000.0
2009-03-12 03:35:00,0.51215,0.51215,0.5118,0.5118,24000000.0
2009-03-12 03:36:00,0.51205,0.51225,0.51205,0.51215,33000000.0
2009-03-12 03:37:00,0.5122,0.5126,0.5122,0.51245,129200000.0
2009-03-12 03:38:00,0.5124,0.51245,0.5123,0.5123,28200000.0
2009-03-12 03:39:00,0.5123,0.5123,0.51225,0.5123,37800000.0
2009-03-12 03:40:00,0.51225,0.51225,0.51225,0.51225,8400000.0
2009-03-12 03:41:00,0.51225,0.51225,0.5119,0.51195,44600000.0
2009-03-12 03:42:00,0.512,0.512,0.512,0.512,14800000.0
2009-03-12 03:43:00,0.512,0.5123,0.512,0.512,68200000.0
2009-03-12 03:44:00,0.5121,0.5121,0.512,0.5121,30000000.0
2009-03-12 03:45:00,0.51205,0.51211,0.5118,0.51198,26000000.0
2009-03-12 03:46:00,0.5119,0.51214,0.51176,0.51192,25600000.0
2009-03-12 03:47:00,0.51185,0.51206,0.51166,0.51196,22800000.0
2009-03-12 03:48:00,0.51197,0.51204,0.51188,0.51188,21200000.0
2009-03-12 03:49:00,0.512,0.512,0.512,0.512,12800000.0
2009-03-12 03:50:00,0.512,0.512,0.5119,0.5119,4000000.0
2009-03-12 03:51:00,0.51195,0.51205,0.5118,0.51195,104800000.0
2009-03-12 03:52:00,0.512,0.51205,0.5119,0.5119,83400000.0
2009-03-12 03:53:00,0.51195,0.512,0.5119,0.512,40400000.0
2009-03-12 03:54:00,0.512,0.51215,0.5119,0.51215,53000000.0
2009-03-12 03:55:00,0.5121,0.5123,0.5121,0.5123,111800002.0
2009-03-12 03:56:00,0.51225,0.51225,0.512,0.512,34400000.0
2009-03-12 03:57:00,0.512,0.5121,0.51195,0.5121,23000000.0
2009-03-12 03:58:00,0.51179,0.51179,0.51165,0.51175,17600000.0
2009-03-12 03:59:00,0.51176,0.51206,0.51176,0.5119,32800000.0
2009-03-12 04:00:00,0.51205,0.51205,0.51195,0.51195,28400000.0
2009-03-12 04:01:00,0.5119,0.51215,0.51185,0.512,132600000.0
2009-03-12 04:02:00,0.5119,0.51205,0.5114,0.512,320000000.0
2009-03-12 04:03:00,0.5119,0.51215,0.5118,0.51195,209600000.0
2009-03-12 04:04:00,0.512,0.51215,0.512,0.5121,52400000.0
2009-03-12 04:05:00,0.5122,0.5123,0.5121,0.5123,35200000.0
2009-03-12 04:06:00,0.5123,0.51265,0.5123,0.5124,224000000.0
2009-03-12 04:07:00,0.5125,0.51285,0.5125,0.5128,90000000.0
2009-03-12 04:08:00,0.5127,0.5128,0.51225,0.5128,117200000.0
2009-03-12 04:09:00,0.51275,0.51305,0.51275,0.51275,161000000.0
2009-03-12 04:10:00,0.5128,0.51305,0.51265,0.51285,248200000.0
2009-03-12 04:11:00,0.51285,0.513,0.51245,0.513,117800000.0
2009-03-12 04:12:00,0.5129,0.5135,0.5129,0.51345,147200000.0
2009-03-12 04:13:00,0.5134,0.51345,0.5131,0.51325,96400000.0
2009-03-12 04:14:00,0.51325,0.5134,0.5132,0.5132,87000000.0
2009-03-12 04:15:00,0.5132,0.51335,0.51315,0.51325,188000000.0
2009-03-12 04:16:00,0.5132,0.51325,0.513,0.513,72300000.0
2009-03-12 04:17:00,0.513,0.51305,0.51245,0.5129,270000000.0
2009-03-12 04:18:00,0.5129,0.51295,0.5128,0.51295,190200000.0
2009-03-12 04:19:00,0.51285,0.5131,0.5128,0.513,361200002.0
2009-03-12 04:20:00,0.51295,0.51315,0.5128,0.5128,268599999.0
2009-03-12 04:21:00,0.5128,0.51285,0.5127,0.5128,104200000.0
2009-03-12 04:22:00,0.51285,0.51285,0.5127,0.51285,46800000.0
2009-03-12 04:23:00,0.5128,0.5131,0.5127,0.5131,257800000.0
2009-03-12 04:24:00,0.5131,0.51315,0.5129,0.5131,71600000.0
2009-03-12 04:25:00,0.51305,0.5132,0.51305,0.5131,112200000.0
2009-03-12 04:26:00,0.5132,0.51325,0.5131,0.5131,18600000.0
2009-03-12 04:27:00,0.5131,0.51325,0.51305,0.51305,34400000.0
2009-03-12 04:28:00,0.5131,0.5131,0.513,0.513,14800000.0
2009-03-12 04:29:00,0.51242,0.51288,0.51242,0.51277,55200000.0
2009-03-12 04:30:00,0.51295,0.513,0.5128,0.5128,43400000.0
2009-03-12 04:31:00,0.51275,0.513,0.51275,0.513,146200000.0
2009-03-12 04:32:00,0.513,0.513,0.51295,0.51295,15600000.0
2009-03-12 04:33:00,0.513,0.513,0.513,0.513,50600000.0
2009-03-12 04:34:00,0.513,0.513,0.513,0.513,6400000.0
2009-03-12 04:35:00,0.513,0.5133,0.513,0.5133,81400000.0
2009-03-12 04:36:00,0.5132,0.5133,0.5132,0.5132,140400002.0
2009-03-12 04:37:00,0.5132,0.5132,0.5132,0.5132,17600000.0
2009-03-12 04:38:00,0.5133,0.5134,0.5133,0.5134,38000000.0
2009-03-12 04:39:00,0.5134,0.51345,0.5132,0.5132,134200000.0
2009-03-12 04:40:00,0.51325,0.51325,0.51305,0.51305,113400000.0
2009-03-12 04:41:00,0.5131,0.5134,0.51305,0.51305,99800000.0
2009-03-12 04:42:00,0.5131,0.5131,0.5128,0.5128,86400000.0
2009-03-12 04:43:00,0.51255,0.5127,0.51255,0.5127,130200000.0
2009-03-12 04:44:00,0.5127,0.51285,0.5127,0.51285,14600000.0
2009-03-12 04:45:00,0.51295,0.51295,0.5127,0.5127,24800000.0
2009-03-12 04:46:00,0.5127,0.5129,0.5127,0.5127,75600000.0
2009-03-12 04:47:00,0.5127,0.5127,0.5127,0.5127,27200000.0
2009-03-12 04:48:00,0.51226,0.51257,0.51181,0.51238,29800000.0
2009-03-12 04:49:00,0.5127,0.51275,0.5127,0.51275,43200000.0
2009-03-12 04:50:00,0.5127,0.51275,0.5127,0.51275,18400000.0
2009-03-12 04:51:00,0.5128,0.5128,0.5128,0.5128,5600000.0
2009-03-12 04:52:00,0.5128,0.5128,0.5128,0.5128,5600000.0
2009-03-12 04:53:00,0.5127,0.5127,0.5126,0.5126,159600000.0
2009-03-12 04:54:00,0.5126,0.5127,0.51235,0.51245,355600000.0
2009-03-12 04:55:00,0.5125,0.5125,0.51225,0.51225,97599998.0
2009-03-12 04:56:00,0.51225,0.51225,0.51225,0.51225,7200000.0
2009-03-12 04:57:00,0.51177,0.51212,0.51147,0.51172,54000000.0
2009-03-12 04:58:00,0.5123,0.51245,0.5123,0.51245,32400000.0
2009-03-12 04:59:00,0.51213,0.51219,0.51179,0.51179,56200000.0
2009-03-12 05:00:00,0.51245,0.51245,0.51245,0.51245,4800000.0
2009-03-12 05:01:00,0.5125,0.5126,0.5125,0.5126,28400000.0
2009-03-12 05:02:00,0.5126,0.5126,0.5126,0.5126,2800000.0
2009-03-12 05:03:00,0.5126,0.5126,0.5126,0.5126,16800000.0
2009-03-12 05:04:00,0.5126,0.5126,0.5124,0.5125,108600000.0
2009-03-12 05:05:00,0.5125,0.5126,0.5124,0.51255,179000001.0
2009-03-12 05:06:00,0.5125,0.51265,0.5124,0.5124,124800000.0
2009-03-12 05:07:00,0.5124,0.5124,0.5124,0.5124,122400002.0
2009-03-12 05:08:00,0.51245,0.51245,0.5119,0.51205,84200000.0
2009-03-12 05:09:00,0.5121,0.51235,0.512,0.51235,81200000.0
2009-03-12 05:10:00,0.51235,0.51235,0.51225,0.51225,28200000.0
2009-03-12 05:11:00,0.5123,0.51255,0.51225,0.51225,65800000.0
2009-03-12 05:12:00,0.51235,0.51235,0.51235,0.51235,5600000.0
2009-03-12 05:13:00,0.5124,0.51245,0.5124,0.5124,19600000.0
2009-03-12 05:14:00,0.51245,0.51245,0.51225,0.51225,42800000.0
2009-03-12 05:15:00,0.5124,0.5125,0.51235,0.51245,19600000.0
2009-03-12 05:16:00,0.5125,0.5125,0.51245,0.5125,20600000.0
2009-03-12 05:17:00,0.51245,0.5129,0.51245,0.5129,69600000.0
2009-03-12 05:18:00,0.51285,0.51285,0.5125,0.5125,62200000.0
2009-03-12 05:19:00,0.5125,0.5125,0.5125,0.5125,38200000.0
2009-03-12 05:20:00,0.51239,0.51239,0.51209,0.5121,28000000.0
2009-03-12 05:21:00,0.51222,0.51233,0.51217,0.51222,33800000.0
2009-03-12 05:22:00,0.5125,0.5125,0.5125,0.5125,4800000.0
2009-03-12 05:23:00,0.5125,0.5125,0.5125,0.5125,33600000.0
2009-03-12 05:24:00,0.51245,0.51245,0.51245,0.51245,6400000.0
2009-03-12 05:25:00,0.51255,0.51255,0.51255,0.51255,1400000.0
2009-03-12 05:26:00,0.51214,0.5124,0.51212,0.51212,8200000.0
2009-03-12 05:27:00,0.5125,0.5125,0.5125,0.5125,21200000.0
2009-03-12 05:28:00,0.5125,0.5125,0.5125,0.5125,4800000.0
2009-03-12 05:29:00,0.51245,0.5125,0.5123,0.5123,17800000.0
2009-03-12 05:30:00,0.5123,0.5123,0.5123,0.5123,1400000.0
2009-03-12 05:31:00,0.5122,0.5123,0.5122,0.51225,16600000.0
2009-03-12 05:32:00,0.51225,0.5123,0.51225,0.51225,10000000.0
2009-03-12 05:33:00,0.5122,0.5124,0.5122,0.51225,31000000.0
2009-03-12 05:34:00,0.5123,0.5123,0.5123,0.5123,28800000.0
2009-03-12 05:35:00,0.5125,0.513,0.5124,0.513,119000000.0
2009-03-12 05:36:00,0.513,0.51315,0.513,0.51315,17200000.0
2009-03-12 05:37:00,0.51315,0.5135,0.51315,0.5135,49200000.0
2009-03-12 05:38:00,0.51355,0.51355,0.51295,0.51355,25100000.0
2009-03-12 05:39:00,0.51355,0.5139,0.51345,0.5138,74400000.0
2009-03-12 05:40:00,0.5138,0.5141,0.51345,0.5138,173400000.0
2009-03-12 05:41:00,0.5138,0.51385,0.5131,0.5131,149000000.0
2009-03-12 05:42:00,0.5133,0.5135,0.5132,0.51345,152800000.0
2009-03-12 05:43:00,0.5134,0.51345,0.5131,0.5132,187600000.0
2009-03-12 05:44:00,0.51325,0.51365,0.51325,0.5134,341600000.0
2009-03-12 05:45:00,0.5134,0.51345,0.5131,0.51315,119600000.0
2009-03-12 05:46:00,0.51315,0.51335,0.5131,0.51325,125200000.0
2009-03-12 05:47:00,0.51325,0.51325,0.5131,0.5131,23800000.0
2009-03-12 05:48:00,0.5131,0.5131,0.5131,0.5131,48000000.0
2009-03-12 05:49:00,0.5131,0.5131,0.51295,0.5131,97400000.0
2009-03-12 05:50:00,0.51315,0.5132,0.51285,0.513,135400000.0
2009-03-12 05:51:00,0.51305,0.51305,0.5128,0.5128,100800000.0
2009-03-12 05:52:00,0.5128,0.5128,0.5128,0.5128,93600000.0
2009-03-12 05:53:00,0.5128,0.51285,0.5128,0.5128,34400000.0
2009-03-12 05:54:00,0.5127,0.5128,0.5124,0.5124,128200001.0
2009-03-12 05:55:00,0.5122,0.51225,0.512,0.5121,71600000.0
2009-03-12 05:56:00,0.5122,0.5122,0.5122,0.5122,4000000.0
2009-03-12 05:57:00,0.5124,0.5125,0.51215,0.51225,64200000.0
2009-03-12 05:58:00,0.51225,0.51225,0.5119,0.5121,48400000.0
2009-03-12 05:59:00,0.512,0.5122,0.51195,0.5122,43400000.0
2009-03-12 06:00:00,0.5122,0.5122,0.512,0.5122,22000000.0
2009-03-12 06:01:00,0.5121,0.51245,0.5121,0.5124,58800000.0
2009-03-12 06:02:00,0.5124,0.5124,0.5123,0.5123,48400000.0
2009-03-12 06:03:00,0.5123,0.51235,0.51225,0.51235,48600000.0
2009-03-12 06:04:00,0.5123,0.5123,0.5123,0.5123,30000000.0
2009-03-12 06:05:00,0.51235,0.5124,0.51235,0.5124,36600000.0
2009-03-12 06:06:00,0.51235,0.513,0.51225,0.5125,189000000.0
2009-03-12 06:07:00,0.5125,0.51265,0.5123,0.5124,74000000.0
2009-03-12 06:08:00,0.5124,0.5124,0.51215,0.51215,12800000.0
2009-03-12 06:09:00,0.512,0.51215,0.512,0.51215,8800000.0
2009-03-12 06:10:00,0.5123,0.5124,0.512,0.5122,76600000.0
2009-03-12 06:11:00,0.5124,0.51295,0.5122,0.51235,278600000.0
2009-03-12 06:12:00,0.51235,0.51335,0.5122,0.513,456000000.0
2009-03-12 06:13:00,0.513,0.513,0.5123,0.51255,95000000.0
2009-03-12 06:14:00,0.51255,0.513,0.51255,0.5129,127400000.0
2009-03-12 06:15:00,0.5129,0.513,0.5125,0.5125,51400000.0
2009-03-12 06:16:00,0.5125,0.51265,0.5125,0.51265,8800000.0
2009-03-12 06:17:00,0.51222,0.51258,0.5121,0.51221,43600000.0
2009-03-12 06:18:00,0.5127,0.5127,0.5127,0.5127,14400000.0
2009-03-12 06:19:00,0.5127,0.5127,0.5127,0.5127,12400000.0
2009-03-12 06:20:00,0.5127,0.5127,0.5127,0.5127,12400000.0
2009-03-12 06:21:00,0.51265,0.51265,0.51265,0.51265,16000000.0
2009-03-12 06:22:00,0.5126,0.5127,0.5126,0.5127,46400000.0
2009-03-12 06:23:00,0.5127,0.51275,0.5127,0.51275,18000000.0
2009-03-12 06:24:00,0.5128,0.5128,0.51275,0.5128,40200000.0
2009-03-12 06:25:00,0.5128,0.5129,0.5128,0.5128,68000000.0
2009-03-12 06:26:00,0.5128,0.5128,0.5128,0.5128,68000000.0
2009-03-12 06:27:00,0.51251,0.51265,0.51228,0.51234,24200000.0
2009-03-12 06:28:00,0.51245,0.51266,0.51237,0.51256,66200000.0
2009-03-12 06:29:00,0.51249,0.51265,0.51243,0.51265,27400000.0
2009-03-12 06:30:00,0.51258,0.51272,0.51234,0.51241,19200000.0
2009-03-12 06:31:00,0.5129,0.5129,0.5129,0.5129,8400000.0
2009-03-12 06:32:00,0.51256,0.51273,0.51237,0.51245,44400000.0
2009-03-12 06:33:00,0.5129,0.5131,0.51285,0.51285,17400000.0
2009-03-12 06:34:00,0.5128,0.5128,0.5128,0.5128,11200000.0
2009-03-12 06:35:00,0.51266,0.51285,0.51248,0.51269,79999999.0
2009-03-12 06:36:00,0.51265,0.51277,0.51248,0.5126,35600000.0
2009-03-12 06:37:00,0.5128,0.51285,0.51245,0.51255,149100000.0
2009-03-12 06:38:00,0.51255,0.51255,0.51185,0.5124,166800001.0
2009-03-12 06:39:00,0.5121,0.51215,0.5119,0.5119,142400000.0
2009-03-12 06:40:00,0.51185,0.5122,0.5114,0.51175,244400000.0
2009-03-12 06:41:00,0.51175,0.512,0.51175,0.512,31600000.0
2009-03-12 06:42:00,0.512,0.51225,0.51185,0.51215,99600000.0
2009-03-12 06:43:00,0.51215,0.51225,0.51215,0.51215,9600000.0
2009-03-12 06:44:00,0.51215,0.51215,0.51215,0.51215,19600000.0
2009-03-12 06:45:00,0.5117,0.51189,0.51161,0.51161,42800000.0
2009-03-12 06:46:00,0.51215,0.51235,0.51215,0.51235,18600000.0
2009-03-12 06:47:00,0.51235,0.51255,0.51235,0.51235,70400000.0
2009-03-12 06:48:00,0.51235,0.51235,0.5122,0.51235,50600000.0
2009-03-12 06:49:00,0.51235,0.51235,0.5123,0.5123,4800000.0
2009-03-12 06:50:00,0.51225,0.51235,0.51225,0.51235,21800000.0
2009-03-12 06:51:00,0.51235,0.5126,0.51235,0.5126,20800000.0
2009-03-12 06:52:00,0.51204,0.51238,0.51192,0.51192,258800000.0
2009-03-12 06:53:00,0.51216,0.5124,0.51216,0.51229,23600000.0
2009-03-12 06:54:00,0.51275,0.5128,0.51275,0.5128,8400000.0
2009-03-12 06:55:00,0.51275,0.51275,0.51255,0.51255,13400000.0
2009-03-12 06:56:00,0.51255,0.51275,0.51255,0.5127,22600000.0
2009-03-12 06:57:00,0.51255,0.51275,0.51255,0.51275,11600000.0
2009-03-12 06:58:00,0.5127,0.5127,0.5127,0.5127,2800000.0
2009-03-12 06:59:00,0.51222,0.51236,0.51202,0.51236,102600000.0
2009-03-12 07:00:00,0.5127,0.5127,0.5127,0.5127,17200000.0
2009-03-12 07:01:00,0.5127,0.5127,0.5127,0.5127,42000000.0
2009-03-12 07:02:00,0.51251,0.51259,0.51222,0.51222,29800000.0
2009-03-12 07:03:00,0.51227,0.51249,0.51227,0.51239,22800000.0
2009-03-12 07:04:00,0.51285,0.51285,0.5125,0.5125,110000000.0
2009-03-12 07:05:00,0.5126,0.5126,0.5126,0.5126,16400000.0
2009-03-12 07:06:00,0.5126,0.5126,0.5126,0.5126,2800000.0
2009-03-12 07:07:00,0.5126,0.5126,0.5126,0.5126,5600000.0
2009-03-12 07:08:00,0.5126,0.5126,0.5126,0.5126,20400000.0
2009-03-12 07:09:00,0.5126,0.5126,0.5126,0.5126,5600000.0
2009-03-12 07:10:00,0.5126,0.5126,0.5126,0.5126,12400000.0
2009-03-12 07:11:00,0.5126,0.5126,0.5126,0.5126,8400000.0
2009-03-12 07:12:00,0.5126,0.5126,0.5126,0.5126,2800000.0
2009-03-12 07:13:00,0.51235,0.51266,0.5122,0.51258,125400000.0
2009-03-12 07:14:00,0.5126,0.5128,0.5126,0.5127,23600000.0
2009-03-12 07:15:00,0.51275,0.51275,0.51275,0.51275,2800000.0
2009-03-12 07:16:00,0.5127,0.51275,0.5127,0.51275,11200000.0
2009-03-12 07:17:00,0.5127,0.51285,0.5127,0.51285,8400000.0
2009-03-12 07:18:00,0.513,0.513,0.513,0.513,3200000.0
2009-03-12 07:19:00,0.513,0.51305,0.513,0.51305,11600000.0
2009-03-12 07:20:00,0.5131,0.5135,0.513,0.5134,60200000.0
2009-03-12 07:21:00,0.51345,0.5135,0.5134,0.5135,24800000.0
2009-03-12 07:22:00,0.5135,0.5135,0.51315,0.51325,103400000.0
2009-03-12 07:23:00,0.51325,0.51325,0.51315,0.51315,15000000.0
2009-03-12 07:24:00,0.5131,0.5131,0.513,0.513,19600000.0
2009-03-12 07:25:00,0.513,0.513,0.513,0.513,12000000.0
2009-03-12 07:26:00,0.51305,0.51355,0.513,0.5132,361800000.0
2009-03-12 07:27:00,0.5132,0.5132,0.5128,0.51285,86200000.0
2009-03-12 07:28:00,0.51285,0.5132,0.5128,0.513,25200000.0
2009-03-12 07:29:00,0.5132,0.5133,0.5131,0.5131,10800000.0
2009-03-12 07:30:00,0.5131,0.51355,0.5129,0.5129,18000000.0
2009-03-12 07:31:00,0.51305,0.51305,0.51305,0.51305,14800000.0
2009-03-12 07:32:00,0.51287,0.51287,0.51275,0.5128,11200000.0
2009-03-12 07:33:00,0.51305,0.51305,0.51305,0.51305,8800000.0
2009-03-12 07:34:00,0.51305,0.51305,0.51305,0.51305,2800000.0
2009-03-12 07:35:00,0.51315,0.5134,0.51295,0.5132,82400000.0
2009-03-12 07:36:00,0.5131,0.51345,0.5131,0.5131,55800000.0
2009-03-12 07:37:00,0.5132,0.51355,0.5132,0.51355,24600000.0
2009-03-12 07:38:00,0.5135,0.5135,0.51325,0.51325,18400000.0
2009-03-12 07:39:00,0.51291,0.51331,0.51258,0.51271,91800000.0
2009-03-12 07:40:00,0.5133,0.5135,0.5133,0.5135,14000000.0
2009-03-12 07:41:00,0.5135,0.51355,0.5135,0.5135,14000000.0
2009-03-12 07:42:00,0.5135,0.5135,0.5135,0.5135,2800000.0
2009-03-12 07:43:00,0.5135,0.5135,0.5135,0.5135,5600000.0
2009-03-12 07:44:00,0.5134,0.51345,0.5132,0.5132,45600000.0
2009-03-12 07:45:00,0.51295,0.51295,0.51224,0.51295,177200000.0
2009-03-12 07:46:00,0.51335,0.51355,0.5133,0.51335,45400000.0
2009-03-12 07:47:00,0.5132,0.5132,0.51315,0.5132,65000000.0
2009-03-12 07:48:00,0.51275,0.51325,0.51264,0.51264,45600000.0
2009-03-12 07:49:00,0.5132,0.5132,0.5131,0.5131,24200000.0
2009-03-12 07:50:00,0.5131,0.5131,0.5131,0.5131,4800000.0
2009-03-12 07:51:00,0.5131,0.5132,0.5131,0.5131,60400000.0
2009-03-12 07:52:00,0.5129,0.51297,0.51275,0.51285,89600000.0
2009-03-12 07:53:00,0.5133,0.5133,0.5133,0.5133,2800000.0
2009-03-12 07:54:00,0.5131,0.5131,0.51295,0.51295,76800000.0
2009-03-12 07:55:00,0.513,0.51305,0.5129,0.51295,115800001.0
2009-03-12 07:56:00,0.5129,0.51295,0.51265,0.51295,95800001.0
2009-03-12 07:57:00,0.5129,0.513,0.5128,0.513,49600000.0
2009-03-12 07:58:00,0.513,0.51305,0.5129,0.513,121200000.0
2009-03-12 07:59:00,0.513,0.513,0.51275,0.51275,107000000.0
2009-03-12 08:00:00,0.5126,0.5128,0.5122,0.5126,182600000.0
2009-03-12 08:01:00,0.51225,0.5128,0.51225,0.51225,205400000.0
2009-03-12 08:02:00,0.5122,0.5122,0.51115,0.5115,170400000.0
2009-03-12 08:03:00,0.5114,0.51165,0.51125,0.5116,228200000.0
2009-03-12 08:04:00,0.51165,0.51165,0.5107,0.51085,263400001.0
2009-03-12 08:05:00,0.51095,0.5111,0.51095,0.511,22000000.0
2009-03-12 08:06:00,0.511,0.5111,0.51025,0.5106,53800000.0
2009-03-12 08:07:00,0.51065,0.51065,0.5105,0.5106,40200000.0
2009-03-12 08:08:00,0.5106,0.5106,0.5105,0.5106,28000000.0
2009-03-12 08:09:00,0.5106,0.5106,0.5105,0.5106,38200000.0
2009-03-12 08:10:00,0.51055,0.51055,0.51055,0.51055,2800000.0
2009-03-12 08:11:00,0.51055,0.511,0.51055,0.51085,60800000.0
2009-03-12 08:12:00,0.511,0.51115,0.51065,0.5107,42400000.0
2009-03-12 08:13:00,0.511,0.511,0.511,0.511,19200000.0
2009-03-12 08:14:00,0.511,0.5111,0.5105,0.5105,28600000.0
2009-03-12 08:15:00,0.51055,0.5106,0.51055,0.51055,46800000.0
2009-03-12 08:16:00,0.51055,0.51055,0.51055,0.51055,8800000.0
2009-03-12 08:17:00,0.51065,0.5114,0.51055,0.51135,78800000.0
2009-03-12 08:18:00,0.5114,0.5118,0.5114,0.5118,65000000.0
2009-03-12 08:19:00,0.51175,0.51175,0.51155,0.5116,24800000.0
2009-03-12 08:20:00,0.51155,0.5117,0.51155,0.5117,17200000.0
2009-03-12 08:21:00,0.5117,0.51185,0.5115,0.5118,88200000.0
2009-03-12 08:22:00,0.5117,0.5118,0.5117,0.5118,29600000.0
2009-03-12 08:23:00,0.5118,0.5118,0.5117,0.5117,45600000.0
2009-03-12 08:24:00,0.5117,0.5117,0.5115,0.5115,58000000.0
2009-03-12 08:25:00,0.5116,0.5118,0.5116,0.5116,77000000.0
2009-03-12 08:26:00,0.5116,0.5116,0.5106,0.5106,136200000.0
2009-03-12 08:27:00,0.51065,0.5111,0.51065,0.511,157400000.0
2009-03-12 08:28:00,0.511,0.511,0.5108,0.5108,57000000.0
2009-03-12 08:29:00,0.5108,0.51095,0.5107,0.51075,56800000.0
2009-03-12 08:30:00,0.5108,0.5108,0.5108,0.5108,80000000.0
2009-03-12 08:31:00,0.511,0.5112,0.511,0.5111,50800000.0
2009-03-12 08:32:00,0.51105,0.5111,0.51105,0.5111,8000000.0
2009-03-12 08:33:00,0.51084,0.51089,0.51073,0.51073,122000000.0
2009-03-12 08:34:00,0.511,0.51165,0.5109,0.5116,86600000.0
2009-03-12 08:35:00,0.5116,0.51195,0.5113,0.5113,259400000.0
2009-03-12 08:36:00,0.5113,0.51195,0.51125,0.51125,161400000.0
2009-03-12 08:37:00,0.5112,0.5112,0.5112,0.5112,39000000.0
2009-03-12 08:38:00,0.5112,0.5112,0.5112,0.5112,69000000.0
2009-03-12 08:39:00,0.5112,0.5112,0.5112,0.5112,30600000.0
2009-03-12 08:40:00,0.5113,0.5113,0.51125,0.51125,6000000.0
2009-03-12 08:41:00,0.5112,0.51125,0.511,0.511,30000000.0
2009-03-12 08:42:00,0.511,0.51115,0.51085,0.51115,55800000.0
2009-03-12 08:43:00,0.51115,0.5112,0.51055,0.5107,160200000.0
2009-03-12 08:44:00,0.5107,0.5107,0.5106,0.5107,164000000.0
2009-03-12 08:45:00,0.5107,0.5107,0.5103,0.5104,51600000.0
2009-03-12 08:46:00,0.51085,0.51105,0.51025,0.51025,205800000.0
2009-03-12 08:47:00,0.5102,0.51045,0.51005,0.5104,260000000.0
2009-03-12 08:48:00,0.5106,0.5109,0.51055,0.5108,96600000.0
2009-03-12 08:49:00,0.51085,0.51085,0.5108,0.5108,30200000.0
2009-03-12 08:50:00,0.51075,0.51075,0.51075,0.51075,2800000.0
2009-03-12 08:51:00,0.51085,0.51095,0.5108,0.5108,132800000.0
2009-03-12 08:52:00,0.5108,0.5109,0.5108,0.51085,87200000.0
2009-03-12 08:53:00,0.51085,0.51085,0.5107,0.5108,14400000.0
2009-03-12 08:54:00,0.51075,0.51075,0.5107,0.5107,22000000.0
2009-03-12 08:55:00,0.51043,0.51072,0.51016,0.51032,115400000.0
2009-03-12 08:56:00,0.51075,0.51075,0.5107,0.5107,81400000.0
2009-03-12 08:57:00,0.51075,0.51075,0.51015,0.51015,110200000.0
2009-03-12 08:58:00,0.5101,0.51035,0.50995,0.5102,82600000.0
2009-03-12 08:59:00,0.51035,0.51045,0.51035,0.51045,28800000.0
2009-03-12 09:00:00,0.5103,0.51031,0.51017,0.51026,95200000.0
2009-03-12 09:01:00,0.5104,0.5104,0.5104,0.5104,25800000.0
2009-03-12 09:02:00,0.51065,0.5107,0.5104,0.5104,120600000.0
2009-03-12 09:03:00,0.5106,0.5108,0.5105,0.5105,69400000.0
2009-03-12 09:04:00,0.5105,0.5105,0.5104,0.5105,30000000.0
2009-03-12 09:05:00,0.5104,0.5104,0.5101,0.5101,49800000.0
2009-03-12 09:06:00,0.5101,0.5105,0.5101,0.5105,126000000.0
2009-03-12 09:07:00,0.5103,0.5105,0.5098,0.51035,186800000.0
2009-03-12 09:08:00,0.5104,0.5109,0.51035,0.5104,239400000.0
2009-03-12 09:09:00,0.5104,0.5108,0.5103,0.5105,158000000.0
2009-03-12 09:10:00,0.51045,0.5105,0.5104,0.51045,81600000.0
2009-03-12 09:11:00,0.5105,0.5105,0.51045,0.51045,51600000.0
2009-03-12 09:12:00,0.51045,0.5105,0.51045,0.5105,15800000.0
2009-03-12 09:13:00,0.5105,0.5105,0.5104,0.5105,39000000.0
2009-03-12 09:14:00,0.5105,0.5105,0.5105,0.5105,2800000.0
2009-03-12 09:15:00,0.5105,0.51065,0.5105,0.51055,51200000.0
2009-03-12 09:16:00,0.51055,0.51145,0.51055,0.51145,147800000.0
2009-03-12 09:17:00,0.51145,0.51185,0.5114,0.5114,114600000.0
2009-03-12 09:18:00,0.5114,0.5114,0.5114,0.5114,38400000.0
2009-03-12 09:19:00,0.5114,0.5114,0.51085,0.51135,88400000.0
2009-03-12 09:20:00,0.51085,0.51135,0.51075,0.5112,159200000.0
2009-03-12 09:21:00,0.5112,0.51155,0.51095,0.51095,81800000.0
2009-03-12 09:22:00,0.51095,0.51135,0.51065,0.5107,238200000.0
2009-03-12 09:23:00,0.5107,0.51095,0.5107,0.5109,71800000.0
2009-03-12 09:24:00,0.511,0.51115,0.5108,0.5111,121200000.0
2009-03-12 09:25:00,0.5111,0.5112,0.51075,0.5112,42400000.0
2009-03-12 09:26:00,0.5112,0.5112,0.51055,0.51065,112200000.0
2009-03-12 09:27:00,0.51065,0.5109,0.51055,0.51075,93400000.0
2009-03-12 09:28:00,0.51085,0.51085,0.51085,0.51085,8000000.0
2009-03-12 09:29:00,0.51065,0.51065,0.51065,0.51065,96800000.0
2009-03-12 09:30:00,0.51065,0.51075,0.51065,0.51065,48600000.0
2009-03-12 09:31:00,0.51065,0.51115,0.51065,0.5108,182000000.0
2009-03-12 09:32:00,0.5108,0.5108,0.51055,0.51075,196400000.0
2009-03-12 09:33:00,0.51075,0.51075,0.5089,0.50955,332999999.0
2009-03-12 09:34:00,0.50955,0.50995,0.50915,0.5093,307200000.0
2009-03-12 09:35:00,0.50935,0.50975,0.5091,0.50955,152400000.0
2009-03-12 09:36:00,0.5097,0.5097,0.50895,0.5091,220400000.0
2009-03-12 09:37:00,0.5092,0.5098,0.50885,0.5098,209000000.0
2009-03-12 09:38:00,0.50965,0.51025,0.50955,0.51,140200000.0
2009-03-12 09:39:00,0.5101,0.5103,0.5095,0.50975,82000000.0
2009-03-12 09:40:00,0.50985,0.5101,0.5094,0.50975,187000000.0
2009-03-12 09:41:00,0.50955,0.5102,0.50955,0.5097,129200000.0
2009-03-12 09:42:00,0.5097,0.5103,0.50965,0.5098,146600000.0
2009-03-12 09:43:00,0.5099,0.5103,0.50955,0.51,154400000.0
2009-03-12 09:44:00,0.50975,0.51,0.50885,0.509,104800000.0
2009-03-12 09:45:00,0.5091,0.51045,0.50885,0.50995,122400000.0
2009-03-12 09:46:00,0.50995,0.5101,0.50935,0.50965,40800000.0
2009-03-12 09:47:00,0.50965,0.50965,0.50965,0.50965,2000000.0
2009-03-12 09:48:00,0.50965,0.50975,0.50915,0.50915,75000000.0
2009-03-12 09:49:00,0.50915,0.50995,0.5091,0.5094,119800001.0
2009-03-12 09:50:00,0.5094,0.5095,0.50915,0.50915,162000000.0
2009-03-12 09:51:00,0.50915,0.5094,0.50905,0.5092,133400000.0
2009-03-12 09:52:00,0.5092,0.5094,0.509,0.5091,58000000.0
2009-03-12 09:53:00,0.5091,0.5091,0.5086,0.5089,134800000.0
2009-03-12 09:54:00,0.50895,0.5093,0.5086,0.50905,167000000.0
2009-03-12 09:55:00,0.50905,0.5094,0.50905,0.5093,64400000.0
2009-03-12 09:56:00,0.5094,0.50945,0.5092,0.5093,23200000.0
2009-03-12 09:57:00,0.50935,0.50935,0.50865,0.50895,69600000.0
2009-03-12 09:58:00,0.50875,0.5091,0.5085,0.50865,38400000.0
2009-03-12 09:59:00,0.50865,0.50865,0.5083,0.50835,182000000.0
2009-03-12 10:00:00,0.50835,0.50835,0.5082,0.5082,85472020.0
2009-03-12 10:01:00,0.5082,0.50825,0.5082,0.5082,22380000.0
2009-03-12 10:02:00,0.5082,0.5082,0.5076,0.50765,237100000.0
2009-03-12 10:03:00,0.5077,0.5077,0.50755,0.50755,145800000.0
2009-03-12 10:04:00,0.5076,0.5079,0.5076,0.5078,106400000.0
2009-03-12 10:05:00,0.5078,0.5078,0.50745,0.50755,205400000.0
2009-03-12 10:06:00,0.50755,0.50775,0.50755,0.5077,146400000.0
2009-03-12 10:07:00,0.5077,0.5078,0.50745,0.50745,81200000.0
2009-03-12 10:08:00,0.5075,0.50765,0.50745,0.50745,58200000.0
2009-03-12 10:09:00,0.50745,0.50755,0.50695,0.507,107000000.0
2009-03-12 10:10:00,0.50705,0.5077,0.50705,0.5074,67200000.0
2009-03-12 10:11:00,0.5074,0.5076,0.50735,0.5075,95600000.0
2009-03-12 10:12:00,0.5077,0.5077,0.5075,0.5076,110200000.0
2009-03-12 10:13:00,0.5076,0.50785,0.5076,0.50785,71800000.0
2009-03-12 10:14:00,0.5078,0.50795,0.5076,0.50775,212600000.0
2009-03-12 10:15:00,0.50775,0.5084,0.5077,0.5079,285600003.0
2009-03-12 10:16:00,0.50795,0.5085,0.50795,0.508,285200001.0
2009-03-12 10:17:00,0.508,0.50845,0.50765,0.50765,218800000.0
2009-03-12 10:18:00,0.50765,0.5077,0.5075,0.5077,24600000.0
2009-03-12 10:19:00,0.5077,0.5077,0.5077,0.5077,9600000.0
2009-03-12 10:20:00,0.5076,0.50815,0.50755,0.50805,76400000.0
2009-03-12 10:21:00,0.508,0.5083,0.5076,0.50775,120600000.0
2009-03-12 10:22:00,0.5079,0.50835,0.50765,0.50765,184200001.0
2009-03-12 10:23:00,0.5077,0.5079,0.50745,0.5076,71200000.0
2009-03-12 10:24:00,0.50765,0.5079,0.5076,0.5077,42000000.0
2009-03-12 10:25:00,0.5079,0.5081,0.50755,0.50755,159800000.0
2009-03-12 10:26:00,0.50755,0.50775,0.50715,0.50765,132800000.0
2009-03-12 10:27:00,0.5076,0.5078,0.5071,0.50755,187600000.0
2009-03-12 10:28:00,0.50755,0.5076,0.5074,0.5075,72400000.0
2009-03-12 10:29:00,0.5076,0.5078,0.5072,0.5078,155200000.0
2009-03-12 10:30:00,0.5078,0.50805,0.5078,0.5079,105200000.0
2009-03-12 10:31:00,0.5079,0.5079,0.50775,0.5078,99400000.0
2009-03-12 10:32:00,0.5078,0.50795,0.5077,0.50775,252799999.0
2009-03-12 10:33:00,0.5077,0.50775,0.5077,0.50775,353600002.0
2009-03-12 10:34:00,0.50775,0.50775,0.5074,0.5074,38800000.0
2009-03-12 10:35:00,0.50735,0.50745,0.50735,0.5074,79400000.0
2009-03-12 10:36:00,0.5074,0.5075,0.5073,0.50745,314600001.0
2009-03-12 10:37:00,0.50745,0.508,0.5074,0.5077,156300000.0
2009-03-12 10:38:00,0.50765,0.50785,0.50735,0.50735,144400000.0
2009-03-12 10:39:00,0.50755,0.50755,0.50745,0.5075,42600000.0
2009-03-12 10:40:00,0.5075,0.50765,0.5075,0.5075,117000000.0
2009-03-12 10:41:00,0.5075,0.5075,0.5075,0.5075,76000000.0
2009-03-12 10:42:00,0.50755,0.5078,0.50745,0.5076,323600002.0
2009-03-12 10:43:00,0.5076,0.50775,0.5076,0.5077,277000000.0
2009-03-12 10:44:00,0.5076,0.5077,0.50735,0.5077,151200000.0
2009-03-12 10:45:00,0.5077,0.5077,0.5074,0.5076,284800000.0
2009-03-12 10:46:00,0.50765,0.5077,0.50735,0.50755,141000000.0
2009-03-12 10:47:00,0.5076,0.50775,0.50755,0.50775,18800000.0
2009-03-12 10:48:00,0.50775,0.50815,0.50745,0.50765,202700000.0
2009-03-12 10:49:00,0.5076,0.50785,0.5076,0.5077,48600000.0
2009-03-12 10:50:00,0.5077,0.5079,0.50745,0.5076,46000000.0
2009-03-12 10:51:00,0.50755,0.50755,0.5075,0.5075,9000000.0
2009-03-12 10:52:00,0.5075,0.5079,0.5075,0.5077,195000000.0
2009-03-12 10:53:00,0.50775,0.5078,0.50775,0.5078,58000000.0
2009-03-12 10:54:00,0.508,0.50805,0.5078,0.5078,101200000.0
2009-03-12 10:55:00,0.5079,0.508,0.5077,0.5079,156400000.0
2009-03-12 10:56:00,0.50795,0.5081,0.50785,0.50795,149000000.0
2009-03-12 10:57:00,0.50795,0.50815,0.50795,0.50805,141800000.0
2009-03-12 10:58:00,0.50805,0.50865,0.50805,0.50845,241800000.0
2009-03-12 10:59:00,0.50835,0.50835,0.5082,0.5082,32600000.0
2009-03-12 11:00:00,0.5082,0.50845,0.5081,0.5082,93400000.0
2009-03-12 11:01:00,0.5082,0.5086,0.5081,0.5086,323800000.0
2009-03-12 11:02:00,0.5086,0.50875,0.5086,0.50875,105400000.0
2009-03-12 11:03:00,0.50885,0.50915,0.50885,0.50915,99200000.0
2009-03-12 11:04:00,0.50915,0.5095,0.50865,0.50865,171000000.0
2009-03-12 11:05:00,0.50865,0.5094,0.50865,0.5088,322200000.0
2009-03-12 11:06:00,0.50875,0.5093,0.50875,0.50915,176000000.0
2009-03-12 11:07:00,0.50915,0.50925,0.5087,0.5092,153800000.0
2009-03-12 11:08:00,0.5092,0.50965,0.5092,0.5096,155400000.0
2009-03-12 11:09:00,0.50965,0.50965,0.5095,0.50955,196800002.0
2009-03-12 11:10:00,0.50955,0.50975,0.5095,0.50965,209399999.0
2009-03-12 11:11:00,0.50955,0.50955,0.5091,0.50945,156600000.0
2009-03-12 11:12:00,0.50945,0.50965,0.50945,0.5096,206400000.0
2009-03-12 11:13:00,0.5096,0.51015,0.5095,0.5095,188000000.0
2009-03-12 11:14:00,0.5095,0.51,0.5093,0.5093,258400000.0
2009-03-12 11:15:00,0.50935,0.5097,0.50935,0.5097,50400000.0
2009-03-12 11:16:00,0.5097,0.5099,0.5097,0.5097,118800000.0
2009-03-12 11:17:00,0.5097,0.5098,0.5097,0.5097,94600000.0
2009-03-12 11:18:00,0.5097,0.5097,0.50915,0.5096,141400000.0
2009-03-12 11:19:00,0.5095,0.5096,0.50925,0.50925,61400000.0
2009-03-12 11:20:00,0.50925,0.5096,0.50925,0.5094,43800000.0
2009-03-12 11:21:00,0.5095,0.50955,0.5092,0.5092,33800000.0
2009-03-12 11:22:00,0.5091,0.5092,0.50905,0.50915,25200000.0
2009-03-12 11:23:00,0.5092,0.50925,0.50915,0.50915,26600000.0
2009-03-12 11:24:00,0.5093,0.5093,0.5087,0.5087,93400000.0
2009-03-12 11:25:00,0.5087,0.509,0.5087,0.50885,32600000.0
2009-03-12 11:26:00,0.5089,0.509,0.50885,0.5089,94000000.0
2009-03-12 11:27:00,0.5089,0.5093,0.5089,0.5093,83400000.0
2009-03-12 11:28:00,0.5093,0.5095,0.50925,0.50925,51400000.0
2009-03-12 11:29:00,0.5094,0.5099,0.5093,0.50965,262400000.0
2009-03-12 11:30:00,0.5096,0.5097,0.5096,0.5097,60800000.0
2009-03-12 11:31:00,0.5097,0.5098,0.5096,0.50975,146200000.0
2009-03-12 11:32:00,0.50975,0.51,0.5096,0.5099,468200000.0
2009-03-12 11:33:00,0.5099,0.51045,0.5097,0.51015,382000000.0
2009-03-12 11:34:00,0.51015,0.5102,0.51015,0.51015,22000000.0
2009-03-12 11:35:00,0.5101,0.5103,0.5101,0.51015,24000000.0
2009-03-12 11:36:00,0.51015,0.5109,0.51015,0.5109,290800000.0
2009-03-12 11:37:00,0.5109,0.5109,0.51065,0.5107,115400000.0
2009-03-12 11:38:00,0.5107,0.51115,0.51055,0.5109,224599997.0
2009-03-12 11:39:00,0.5108,0.51135,0.5108,0.51095,96400000.0
2009-03-12 11:40:00,0.5108,0.5118,0.5108,0.51165,362999999.0
2009-03-12 11:41:00,0.51165,0.51215,0.51165,0.5119,151200000.0
2009-03-12 11:42:00,0.5119,0.51195,0.51105,0.51125,267800000.0
2009-03-12 11:43:00,0.51125,0.5117,0.51125,0.51145,64400000.0
2009-03-12 11:44:00,0.5115,0.51155,0.5115,0.51155,16400000.0
2009-03-12 11:45:00,0.5114,0.5116,0.51085,0.5116,183200000.0
2009-03-12 11:46:00,0.5116,0.51165,0.5115,0.5115,228600000.0
2009-03-12 11:47:00,0.5115,0.5117,0.5115,0.5115,78000000.0
2009-03-12 11:48:00,0.5115,0.51195,0.51145,0.5116,78800000.0
2009-03-12 11:49:00,0.5117,0.5117,0.5115,0.5116,43000000.0
2009-03-12 11:50:00,0.51165,0.51205,0.51165,0.51175,66600000.0
2009-03-12 11:51:00,0.51175,0.51255,0.51175,0.5121,133400001.0
2009-03-12 11:52:00,0.51205,0.5121,0.51205,0.5121,43800000.0
2009-03-12 11:53:00,0.5121,0.5121,0.512,0.5121,29200000.0
2009-03-12 11:54:00,0.5121,0.5121,0.5121,0.5121,12800000.0
2009-03-12 11:55:00,0.5121,0.5121,0.51155,0.51155,64400000.0
2009-03-12 11:56:00,0.5117,0.5119,0.5117,0.5119,53800000.0
2009-03-12 11:57:00,0.5119,0.51195,0.51175,0.5118,85800000.0
2009-03-12 11:58:00,0.51175,0.5118,0.51155,0.5116,137800002.0
2009-03-12 11:59:00,0.51175,0.512,0.5117,0.5118,90200000.0
2009-03-12 12:00:00,0.5118,0.51195,0.5117,0.51175,79999999.0
2009-03-12 12:01:00,0.5117,0.5119,0.5116,0.5118,61600000.0
2009-03-12 12:02:00,0.5118,0.512,0.51175,0.512,63400000.0
2009-03-12 12:03:00,0.512,0.5123,0.512,0.5123,30000000.0
2009-03-12 12:04:00,0.5123,0.51265,0.51175,0.5121,240500000.0
2009-03-12 12:05:00,0.51235,0.51235,0.51195,0.51195,130000000.0
2009-03-12 12:06:00,0.51195,0.51205,0.5119,0.51205,221200000.0
2009-03-12 12:07:00,0.51205,0.51205,0.512,0.512,232600000.0
2009-03-12 12:08:00,0.51205,0.51215,0.51205,0.51215,202600000.0
2009-03-12 12:09:00,0.51215,0.51215,0.512,0.51205,109800000.0
2009-03-12 12:10:00,0.512,0.51205,0.51165,0.51165,58800000.0
2009-03-12 12:11:00,0.51165,0.51165,0.5114,0.5114,68400000.0
2009-03-12 12:12:00,0.51145,0.51145,0.51105,0.51105,66400000.0
2009-03-12 12:13:00,0.51105,0.5111,0.51105,0.5111,80200000.0
2009-03-12 12:14:00,0.51115,0.51115,0.5111,0.5111,14000000.0
2009-03-12 12:15:00,0.5111,0.51115,0.51105,0.51115,51800000.0
2009-03-12 12:16:00,0.5111,0.51115,0.51105,0.5111,64600000.0
2009-03-12 12:17:00,0.51115,0.51115,0.5105,0.5105,93800000.0
2009-03-12 12:18:00,0.51065,0.51085,0.51065,0.51085,17400000.0
2009-03-12 12:19:00,0.51085,0.5109,0.51065,0.5109,76000000.0
2009-03-12 12:20:00,0.5109,0.51145,0.5109,0.5112,159400000.0
2009-03-12 12:21:00,0.51135,0.51135,0.5113,0.51135,32000000.0
2009-03-12 12:22:00,0.5114,0.5114,0.51135,0.5114,19600000.0
2009-03-12 12:23:00,0.5114,0.5114,0.5114,0.5114,8400000.0
2009-03-12 12:24:00,0.5114,0.5114,0.51135,0.5114,30200000.0
2009-03-12 12:25:00,0.5114,0.5115,0.5114,0.5115,16200000.0
2009-03-12 12:26:00,0.5114,0.5114,0.5113,0.5113,33400000.0
2009-03-12 12:27:00,0.5115,0.5115,0.5113,0.5113,31600000.0
2009-03-12 12:28:00,0.5113,0.5114,0.5113,0.5114,226600000.0
2009-03-12 12:29:00,0.5113,0.51135,0.51125,0.51125,117000000.0
2009-03-12 12:30:00,0.51135,0.5114,0.51135,0.5114,16000000.0
2009-03-12 12:31:00,0.5114,0.5114,0.5113,0.5113,107800000.0
2009-03-12 12:32:00,0.5113,0.5114,0.51125,0.5113,71600000.0
2009-03-12 12:33:00,0.5113,0.5113,0.5113,0.5113,30000000.0
2009-03-12 12:34:00,0.51135,0.51135,0.5111,0.51115,101200000.0
2009-03-12 12:35:00,0.51115,0.51115,0.5105,0.51065,135600000.0
2009-03-12 12:36:00,0.51065,0.51085,0.51055,0.5108,86400000.0
2009-03-12 12:37:00,0.5108,0.511,0.5108,0.511,28000000.0
2009-03-12 12:38:00,0.51054,0.51082,0.5104,0.51073,24800000.0
2009-03-12 12:39:00,0.511,0.51135,0.511,0.51135,96000000.0
2009-03-12 12:40:00,0.51135,0.51145,0.51135,0.51145,12800000.0
2009-03-12 12:41:00,0.51145,0.51185,0.51145,0.51175,46800000.0
2009-03-12 12:42:00,0.51175,0.51175,0.5117,0.5117,100000000.0
2009-03-12 12:43:00,0.5117,0.5118,0.5117,0.5118,25400000.0
2009-03-12 12:44:00,0.51175,0.5118,0.51175,0.5118,34400000.0
2009-03-12 12:45:00,0.5118,0.5118,0.5117,0.5118,94400000.0
2009-03-12 12:46:00,0.51156,0.51172,0.51129,0.51161,46400000.0
2009-03-12 12:47:00,0.5118,0.51185,0.5118,0.5118,45400000.0
2009-03-12 12:48:00,0.51185,0.512,0.51185,0.51195,65400000.0
2009-03-12 12:49:00,0.51195,0.5124,0.51195,0.5123,166800000.0
2009-03-12 12:50:00,0.5125,0.5126,0.51235,0.5126,49600000.0
2009-03-12 12:51:00,0.5126,0.5127,0.51245,0.5125,194200000.0
2009-03-12 12:52:00,0.5125,0.5125,0.5125,0.5125,98000000.0
2009-03-12 12:53:00,0.51255,0.5126,0.512,0.5121,126800000.0
2009-03-12 12:54:00,0.5121,0.5121,0.5121,0.5121,5800000.0
2009-03-12 12:55:00,0.51205,0.5121,0.5117,0.5118,37400000.0
2009-03-12 12:56:00,0.5119,0.51225,0.5118,0.5118,54800000.0
2009-03-12 12:57:00,0.5118,0.51195,0.51155,0.5119,213800000.0
2009-03-12 12:58:00,0.51205,0.51215,0.51205,0.51205,19600000.0
2009-03-12 12:59:00,0.512,0.51205,0.512,0.51205,125200004.0
2009-03-12 13:00:00,0.512,0.51215,0.5118,0.51185,202800002.0
2009-03-12 13:01:00,0.51185,0.51185,0.51135,0.5114,83600000.0
2009-03-12 13:02:00,0.51155,0.5119,0.51145,0.51175,66800000.0
2009-03-12 13:03:00,0.5117,0.5119,0.51165,0.51165,9600000.0
2009-03-12 13:04:00,0.5116,0.5117,0.5114,0.5115,91000000.0
2009-03-12 13:05:00,0.5115,0.5116,0.5115,0.5116,44000000.0
2009-03-12 13:06:00,0.5116,0.5116,0.51115,0.51145,90500000.0
2009-03-12 13:07:00,0.5115,0.5117,0.51105,0.51135,146400000.0
2009-03-12 13:08:00,0.5112,0.5112,0.511,0.5111,84200000.0
2009-03-12 13:09:00,0.5111,0.5113,0.51105,0.5113,123000000.0
2009-03-12 13:10:00,0.51125,0.51125,0.5112,0.5112,9400000.0
2009-03-12 13:11:00,0.51125,0.5114,0.51125,0.5113,47800000.0
2009-03-12 13:12:00,0.51125,0.5113,0.51115,0.51115,35400000.0
2009-03-12 13:13:00,0.5113,0.5113,0.5111,0.5112,51200000.0
2009-03-12 13:14:00,0.51115,0.51125,0.51115,0.5112,31200000.0
2009-03-12 13:15:00,0.5112,0.5112,0.5112,0.5112,15400000.0
2009-03-12 13:16:00,0.5112,0.51145,0.5112,0.5113,63200000.0
2009-03-12 13:17:00,0.5113,0.51135,0.51125,0.51125,66000000.0
2009-03-12 13:18:00,0.51125,0.5113,0.51105,0.51105,32400000.0
2009-03-12 13:19:00,0.51105,0.51115,0.51105,0.51115,27200000.0
2009-03-12 13:20:00,0.51115,0.5113,0.511,0.511,121600000.0
2009-03-12 13:21:00,0.511,0.511,0.5108,0.511,99800000.0
2009-03-12 13:22:00,0.511,0.5111,0.51095,0.5111,95200000.0
2009-03-12 13:23:00,0.5111,0.5113,0.5108,0.5109,193400000.0
2009-03-12 13:24:00,0.5109,0.51095,0.5108,0.51085,118400000.0
2009-03-12 13:25:00,0.511,0.511,0.51065,0.5107,56400000.0
2009-03-12 13:26:00,0.51075,0.51075,0.5107,0.51075,42400000.0
2009-03-12 13:27:00,0.51075,0.51115,0.51075,0.51115,60200000.0
2009-03-12 13:28:00,0.5111,0.51115,0.51105,0.51105,37400000.0
2009-03-12 13:29:00,0.51105,0.51135,0.511,0.51115,40400000.0
2009-03-12 13:30:00,0.51125,0.5113,0.51125,0.5113,5600000.0
2009-03-12 13:31:00,0.5113,0.51185,0.5113,0.51155,97800000.0
2009-03-12 13:32:00,0.5116,0.5121,0.51155,0.5121,172400000.0
2009-03-12 13:33:00,0.5119,0.5125,0.5116,0.5123,183200000.0
2009-03-12 13:34:00,0.51245,0.5125,0.51205,0.51225,164400000.0
2009-03-12 13:35:00,0.5123,0.5127,0.5123,0.51255,61000000.0
2009-03-12 13:36:00,0.51255,0.51255,0.51255,0.51255,25200000.0
2009-03-12 13:37:00,0.51255,0.51305,0.51245,0.513,311399999.0
2009-03-12 13:38:00,0.51305,0.51305,0.5126,0.51285,172199998.0
2009-03-12 13:39:00,0.5128,0.51295,0.5127,0.5127,216800000.0
2009-03-12 13:40:00,0.5127,0.51275,0.5126,0.5126,20800000.0
2009-03-12 13:41:00,0.5126,0.5126,0.51245,0.51245,148000000.0
2009-03-12 13:42:00,0.51245,0.51245,0.51245,0.51245,16000000.0
2009-03-12 13:43:00,0.51245,0.5126,0.51245,0.5125,37000000.0
2009-03-12 13:44:00,0.5125,0.5125,0.51245,0.51245,17800000.0
2009-03-12 13:45:00,0.5126,0.51265,0.51255,0.51255,47200000.0
2009-03-12 13:46:00,0.5127,0.5127,0.51255,0.51255,74200000.0
2009-03-12 13:47:00,0.51255,0.51285,0.5125,0.51255,91200000.0
2009-03-12 13:48:00,0.51255,0.5126,0.51255,0.51255,93800000.0
2009-03-12 13:49:00,0.5126,0.5126,0.51255,0.51255,43600000.0
2009-03-12 13:50:00,0.5126,0.5126,0.51255,0.51255,36600000.0
2009-03-12 13:51:00,0.51255,0.51255,0.5124,0.51245,96000000.0
2009-03-12 13:52:00,0.51245,0.51245,0.5123,0.5124,172800001.0
2009-03-12 13:53:00,0.51235,0.5125,0.51235,0.5125,39200000.0
2009-03-12 13:54:00,0.5125,0.5125,0.5123,0.51245,129000000.0
2009-03-12 13:55:00,0.51245,0.51245,0.5123,0.5123,101600000.0
2009-03-12 13:56:00,0.5123,0.5125,0.5123,0.51245,21400000.0
2009-03-12 13:57:00,0.51245,0.51245,0.5124,0.5124,17800000.0
2009-03-12 13:58:00,0.5124,0.51255,0.5124,0.5125,75600000.0
2009-03-12 13:59:00,0.5126,0.51315,0.5125,0.5128,339600003.0
2009-03-12 14:00:00,0.5128,0.51315,0.5126,0.51315,218800000.0
2009-03-12 14:01:00,0.5132,0.5134,0.51305,0.5134,145600000.0
2009-03-12 14:02:00,0.51325,0.51375,0.51305,0.51335,225400000.0
2009-03-12 14:03:00,0.51345,0.51345,0.51295,0.51315,101600000.0
2009-03-12 14:04:00,0.51315,0.5134,0.51305,0.5134,26400000.0
2009-03-12 14:05:00,0.5134,0.51355,0.51325,0.51355,86400000.0
2009-03-12 14:06:00,0.5135,0.5136,0.5135,0.5136,41400000.0
2009-03-12 14:07:00,0.5136,0.5137,0.51355,0.51365,138400000.0
2009-03-12 14:08:00,0.51318,0.51352,0.51318,0.5134,21600000.0
2009-03-12 14:09:00,0.51323,0.51356,0.51311,0.51311,78400000.0
2009-03-12 14:10:00,0.5136,0.5136,0.51325,0.51335,72000000.0
2009-03-12 14:11:00,0.5134,0.5136,0.5134,0.51355,57400000.0
2009-03-12 14:12:00,0.5136,0.5136,0.513,0.513,208700000.0
2009-03-12 14:13:00,0.5131,0.5135,0.5131,0.51345,61200000.0
2009-03-12 14:14:00,0.5134,0.51345,0.51325,0.5133,109400000.0
2009-03-12 14:15:00,0.5133,0.5135,0.51325,0.51325,188200000.0
2009-03-12 14:16:00,0.5132,0.51335,0.5132,0.51325,73800000.0
2009-03-12 14:17:00,0.51335,0.51335,0.5133,0.5133,60400000.0
2009-03-12 14:18:00,0.5133,0.5135,0.5133,0.5133,65800000.0
2009-03-12 14:19:00,0.5133,0.5135,0.5133,0.5133,65000000.0
2009-03-12 14:20:00,0.51335,0.5134,0.5133,0.5133,50400000.0
2009-03-12 14:21:00,0.5134,0.5135,0.5133,0.51335,63000000.0
2009-03-12 14:22:00,0.5133,0.5135,0.5133,0.5134,40800000.0
2009-03-12 14:23:00,0.5134,0.5135,0.5134,0.5134,26400000.0
2009-03-12 14:24:00,0.51335,0.5135,0.51305,0.5133,69800000.0
2009-03-12 14:25:00,0.5133,0.5134,0.5133,0.5134,11600000.0
2009-03-12 14:26:00,0.51335,0.5135,0.5133,0.5133,119000000.0
2009-03-12 14:27:00,0.5133,0.51365,0.5133,0.51345,131200000.0
2009-03-12 14:28:00,0.51355,0.51415,0.5135,0.5137,262400000.0
2009-03-12 14:29:00,0.51385,0.51385,0.5137,0.5138,67200000.0
2009-03-12 14:30:00,0.51375,0.51455,0.51375,0.51435,166600000.0
2009-03-12 14:31:00,0.51435,0.51435,0.514,0.5143,75200000.0
2009-03-12 14:32:00,0.51425,0.51485,0.51405,0.5145,150200000.0
2009-03-12 14:33:00,0.5145,0.5148,0.5144,0.51465,89800000.0
2009-03-12 14:34:00,0.5147,0.5149,0.5141,0.5141,278400000.0
2009-03-12 14:35:00,0.5141,0.5141,0.51385,0.51385,39600000.0
2009-03-12 14:36:00,0.5139,0.514,0.51385,0.51395,73200000.0
2009-03-12 14:37:00,0.51415,0.5144,0.51385,0.51405,132200000.0
2009-03-12 14:38:00,0.51405,0.51415,0.5139,0.5139,67400000.0
2009-03-12 14:39:00,0.5139,0.51415,0.51385,0.51395,114600000.0
2009-03-12 14:40:00,0.51395,0.5141,0.51395,0.5141,23200000.0
2009-03-12 14:41:00,0.5141,0.5141,0.51385,0.51385,27200000.0
2009-03-12 14:42:00,0.5138,0.5138,0.51365,0.51365,67200000.0
2009-03-12 14:43:00,0.51365,0.51365,0.5136,0.51365,42000000.0
2009-03-12 14:44:00,0.5137,0.5143,0.51365,0.5142,127200000.0
2009-03-12 14:45:00,0.5142,0.5142,0.5141,0.5141,146400000.0
2009-03-12 14:46:00,0.5141,0.5141,0.5137,0.5137,170000000.0
2009-03-12 14:47:00,0.5137,0.514,0.5134,0.5135,77600000.0
2009-03-12 14:48:00,0.5135,0.5135,0.5134,0.5135,52200000.0
2009-03-12 14:49:00,0.5134,0.5138,0.5134,0.51375,57000000.0
2009-03-12 14:50:00,0.51395,0.5141,0.5138,0.5141,66400000.0
2009-03-12 14:51:00,0.5141,0.5141,0.5139,0.51395,36000000.0
2009-03-12 14:52:00,0.51395,0.514,0.5138,0.5139,54800000.0
2009-03-12 14:53:00,0.5139,0.5141,0.5139,0.514,205000000.0
2009-03-12 14:54:00,0.514,0.5141,0.51385,0.51385,130400000.0
2009-03-12 14:55:00,0.51385,0.51385,0.51385,0.51385,7800000.0
2009-03-12 14:56:00,0.5139,0.5145,0.51385,0.51435,122200000.0
2009-03-12 14:57:00,0.51445,0.5148,0.5142,0.5142,218000000.0
2009-03-12 14:58:00,0.5143,0.5143,0.51395,0.51405,42600000.0
2009-03-12 14:59:00,0.51405,0.5142,0.5138,0.51385,50200000.0
2009-03-12 15:00:00,0.5139,0.51435,0.5139,0.5141,114600000.0
2009-03-12 15:01:00,0.514,0.514,0.5131,0.5138,320999998.0
2009-03-12 15:02:00,0.5139,0.5139,0.5132,0.51335,133600000.0
2009-03-12 15:03:00,0.51335,0.5134,0.5129,0.5129,73600000.0
2009-03-12 15:04:00,0.5129,0.513,0.51245,0.51255,234200000.0
2009-03-12 15:05:00,0.51255,0.51325,0.5124,0.5128,178200000.0
2009-03-12 15:06:00,0.5128,0.5132,0.51255,0.51265,57800000.0
2009-03-12 15:07:00,0.5127,0.5128,0.51225,0.51255,60100000.0
2009-03-12 15:08:00,0.51255,0.51255,0.5118,0.5121,147200000.0
2009-03-12 15:09:00,0.5121,0.51315,0.512,0.5126,195400000.0
2009-03-12 15:10:00,0.51225,0.5132,0.51225,0.513,128800000.0
2009-03-12 15:11:00,0.513,0.5132,0.51165,0.51165,330000000.0
2009-03-12 15:12:00,0.5117,0.51245,0.5117,0.51205,226000000.0
2009-03-12 15:13:00,0.51205,0.51205,0.51125,0.5116,281400000.0
2009-03-12 15:14:00,0.5116,0.5116,0.5114,0.5114,22800000.0
2009-03-12 15:15:00,0.5114,0.51225,0.5114,0.51195,146200000.0
2009-03-12 15:16:00,0.51195,0.5122,0.51185,0.51185,190000000.0
2009-03-12 15:17:00,0.51185,0.51185,0.5111,0.51115,214400000.0
2009-03-12 15:18:00,0.51125,0.51185,0.51115,0.5115,179800000.0
2009-03-12 15:19:00,0.51165,0.5118,0.5112,0.51165,190200001.0
2009-03-12 15:20:00,0.51165,0.51175,0.51165,0.51175,135200000.0
2009-03-12 15:21:00,0.51175,0.5121,0.51175,0.5121,38800000.0
2009-03-12 15:22:00,0.512,0.51255,0.512,0.51255,244600000.0
2009-03-12 15:23:00,0.51255,0.5129,0.51175,0.5119,205200000.0
2009-03-12 15:24:00,0.51205,0.5123,0.51185,0.5119,83400000.0
2009-03-12 15:25:00,0.51195,0.51205,0.5113,0.5118,127200000.0
2009-03-12 15:26:00,0.51185,0.5123,0.5117,0.5123,209200000.0
2009-03-12 15:27:00,0.5124,0.51255,0.5119,0.5121,183400000.0
2009-03-12 15:28:00,0.51205,0.5122,0.5118,0.5119,168800000.0
2009-03-12 15:29:00,0.5119,0.5126,0.51185,0.5125,115000000.0
2009-03-12 15:30:00,0.51235,0.5129,0.51195,0.51285,285000000.0
2009-03-12 15:31:00,0.51285,0.5131,0.5117,0.51175,413200000.0
2009-03-12 15:32:00,0.51185,0.5128,0.5118,0.5127,118800000.0
2009-03-12 15:33:00,0.5127,0.51295,0.5125,0.5125,147200000.0
2009-03-12 15:34:00,0.5126,0.51295,0.51225,0.5129,151200000.0
2009-03-12 15:35:00,0.5129,0.5129,0.5118,0.5122,201200000.0
2009-03-12 15:36:00,0.51225,0.51265,0.51225,0.51265,168400000.0
2009-03-12 15:37:00,0.51265,0.51285,0.51245,0.51245,79000000.0
2009-03-12 15:38:00,0.51245,0.5127,0.51195,0.5127,194400000.0
2009-03-12 15:39:00,0.5126,0.51265,0.5112,0.51175,220000000.0
2009-03-12 15:40:00,0.51175,0.5122,0.51125,0.5114,200200000.0
2009-03-12 15:41:00,0.5114,0.51145,0.5114,0.51145,8400000.0
2009-03-12 15:42:00,0.51155,0.51205,0.51155,0.51175,72800000.0
2009-03-12 15:43:00,0.51185,0.5119,0.5113,0.5116,179600000.0
2009-03-12 15:44:00,0.5116,0.51195,0.51135,0.51175,121200000.0
2009-03-12 15:45:00,0.5117,0.51175,0.5111,0.51135,119200000.0
2009-03-12 15:46:00,0.51145,0.51155,0.511,0.5111,151800000.0
2009-03-12 15:47:00,0.5112,0.51145,0.5111,0.5111,170200000.0
2009-03-12 15:48:00,0.5111,0.5113,0.5107,0.5107,297200000.0
2009-03-12 15:49:00,0.5107,0.51185,0.51065,0.51155,137200000.0
2009-03-12 15:50:00,0.51155,0.51185,0.51085,0.51085,114200000.0
2009-03-12 15:51:00,0.51085,0.51175,0.51085,0.5117,243400000.0
2009-03-12 15:52:00,0.5117,0.51185,0.5117,0.5118,234200000.0
2009-03-12 15:53:00,0.5118,0.51195,0.5111,0.51115,363600000.0
2009-03-12 15:54:00,0.51115,0.5116,0.51115,0.5115,237400000.0
2009-03-12 15:55:00,0.51155,0.5117,0.51075,0.51115,270200000.0
2009-03-12 15:56:00,0.5111,0.5116,0.5111,0.5114,425600000.0
2009-03-12 15:57:00,0.5114,0.51155,0.51105,0.5115,128800000.0
2009-03-12 15:58:00,0.5115,0.5116,0.511,0.51125,122200000.0
2009-03-12 15:59:00,0.5112,0.51125,0.5111,0.5111,174600000.0
2009-03-12 16:00:00,0.5111,0.51125,0.5111,0.5112,76600000.0
2009-03-12 16:01:00,0.5112,0.51145,0.5111,0.5111,247400000.0
2009-03-12 16:02:00,0.5111,0.51125,0.5111,0.51125,128200000.0
2009-03-12 16:03:00,0.51125,0.51125,0.5107,0.5108,112400000.0
2009-03-12 16:04:00,0.5108,0.511,0.51055,0.51075,194600000.0
2009-03-12 16:05:00,0.51075,0.5116,0.5106,0.5108,303200000.0
2009-03-12 16:06:00,0.5108,0.51105,0.5107,0.511,203600000.0
2009-03-12 16:07:00,0.511,0.51115,0.5109,0.51095,56800000.0
2009-03-12 16:08:00,0.5109,0.5111,0.5109,0.511,53600000.0
2009-03-12 16:09:00,0.511,0.5115,0.511,0.5114,199200000.0
2009-03-12 16:10:00,0.51145,0.5115,0.511,0.511,370500000.0
2009-03-12 16:11:00,0.5114,0.5114,0.511,0.5114,50300000.0
2009-03-12 16:12:00,0.5114,0.51195,0.511,0.5119,295000000.0
2009-03-12 16:13:00,0.5119,0.5119,0.511,0.51135,199400000.0
2009-03-12 16:14:00,0.51145,0.51145,0.51115,0.5112,107000000.0
2009-03-12 16:15:00,0.5113,0.512,0.5111,0.512,337600000.0
2009-03-12 16:16:00,0.51195,0.512,0.5112,0.5112,368800000.0
2009-03-12 16:17:00,0.5112,0.5115,0.51085,0.511,135000000.0
2009-03-12 16:18:00,0.511,0.511,0.5105,0.5106,233100000.0
2009-03-12 16:19:00,0.51065,0.51065,0.50975,0.51005,66200000.0
2009-03-12 16:20:00,0.51015,0.51015,0.5091,0.5093,151700000.0
2009-03-12 16:21:00,0.50955,0.5099,0.50945,0.5096,179800000.0
2009-03-12 16:22:00,0.50965,0.5102,0.50965,0.50975,271000000.0
2009-03-12 16:23:00,0.50975,0.51005,0.50965,0.50975,184600000.0
2009-03-12 16:24:00,0.50975,0.51005,0.50965,0.51005,167000000.0
2009-03-12 16:25:00,0.51,0.51005,0.51,0.51005,23600000.0
2009-03-12 16:26:00,0.51005,0.5102,0.51,0.5102,69400000.0
2009-03-12 16:27:00,0.5102,0.51025,0.5102,0.5102,10000000.0
2009-03-12 16:28:00,0.51,0.5105,0.50975,0.51005,187800000.0
2009-03-12 16:29:00,0.51,0.5105,0.5098,0.5104,197800000.0
2009-03-12 16:30:00,0.5105,0.5108,0.5099,0.5099,96200000.0
2009-03-12 16:31:00,0.5099,0.5099,0.50915,0.5093,163600000.0
2009-03-12 16:32:00,0.5093,0.5094,0.50845,0.5086,198600000.0
2009-03-12 16:33:00,0.5086,0.5092,0.5082,0.5092,284200005.0
2009-03-12 16:34:00,0.5093,0.50945,0.5086,0.5092,96000000.0
2009-03-12 16:35:00,0.5092,0.5092,0.5092,0.5092,11200000.0
2009-03-12 16:36:00,0.5092,0.5096,0.50915,0.5094,152000000.0
2009-03-12 16:37:00,0.5095,0.50965,0.5094,0.5096,103400000.0
2009-03-12 16:38:00,0.5096,0.5097,0.5095,0.5096,127800000.0
2009-03-12 16:39:00,0.5096,0.5099,0.5096,0.5099,85600000.0
2009-03-12 16:40:00,0.5099,0.5099,0.5099,0.5099,16000000.0
2009-03-12 16:41:00,0.5099,0.5099,0.5099,0.5099,33000000.0
2009-03-12 16:42:00,0.5099,0.51025,0.50975,0.5099,189800000.0
2009-03-12 16:43:00,0.51005,0.51025,0.50975,0.51025,80400000.0
2009-03-12 16:44:00,0.51025,0.51075,0.5099,0.51075,224400000.0
2009-03-12 16:45:00,0.51075,0.511,0.5106,0.51085,178600000.0
2009-03-12 16:46:00,0.5108,0.511,0.5108,0.511,18000000.0
2009-03-12 16:47:00,0.511,0.5112,0.511,0.51115,80600000.0
2009-03-12 16:48:00,0.51115,0.51165,0.5108,0.5114,285400000.0
2009-03-12 16:49:00,0.5114,0.51165,0.51085,0.5113,199200000.0
2009-03-12 16:50:00,0.5113,0.51165,0.5111,0.5116,208600000.0
2009-03-12 16:51:00,0.5116,0.5116,0.5109,0.5112,178600000.0
2009-03-12 16:52:00,0.5112,0.5113,0.5112,0.5113,32400000.0
2009-03-12 16:53:00,0.5113,0.5115,0.51125,0.5114,169600000.0
2009-03-12 16:54:00,0.5114,0.51195,0.5114,0.5119,202800001.0
2009-03-12 16:55:00,0.5119,0.5119,0.51125,0.51145,301500000.0
2009-03-12 16:56:00,0.51175,0.51175,0.51175,0.51175,80000000.0
2009-03-12 16:57:00,0.51175,0.51185,0.5112,0.51185,240200000.0
2009-03-12 16:58:00,0.51185,0.51185,0.5112,0.5115,271000000.0
2009-03-12 16:59:00,0.5115,0.5121,0.5113,0.5117,396799998.0
2009-03-12 17:00:00,0.5118,0.51195,0.5115,0.51175,300800000.0
2009-03-12 17:01:00,0.5116,0.5118,0.5112,0.5116,167400000.0
2009-03-12 17:02:00,0.5118,0.5118,0.51175,0.5118,7700000.0
2009-03-12 17:03:00,0.5118,0.5118,0.5118,0.5118,13800000.0
2009-03-12 17:04:00,0.5118,0.5118,0.51135,0.5114,175000000.0
2009-03-12 17:05:00,0.5114,0.5119,0.51135,0.5117,268000000.0
2009-03-12 17:06:00,0.5117,0.512,0.5117,0.512,55800000.0
2009-03-12 17:07:00,0.512,0.512,0.51145,0.5115,45600000.0
2009-03-12 17:08:00,0.5116,0.5116,0.51135,0.51145,110200000.0
2009-03-12 17:09:00,0.5115,0.51225,0.5115,0.51225,93400000.0
2009-03-12 17:10:00,0.5122,0.5124,0.51185,0.5122,93400000.0
2009-03-12 17:11:00,0.5122,0.51225,0.5121,0.5121,73400000.0
2009-03-12 17:12:00,0.5121,0.51225,0.5121,0.5122,58200000.0
2009-03-12 17:13:00,0.5122,0.51235,0.5122,0.5123,79800000.0
2009-03-12 17:14:00,0.51225,0.51255,0.5121,0.5123,104000000.0
2009-03-12 17:15:00,0.5123,0.5125,0.5122,0.51245,65000000.0
2009-03-12 17:16:00,0.5125,0.5125,0.51215,0.51215,38000000.0
2009-03-12 17:17:00,0.5122,0.51255,0.51215,0.51225,80600000.0
2009-03-12 17:18:00,0.51225,0.51225,0.5119,0.51195,110800000.0
2009-03-12 17:19:00,0.512,0.5121,0.512,0.5121,50000000.0
2009-03-12 17:20:00,0.5121,0.51245,0.51195,0.51195,143000000.0
2009-03-12 17:21:00,0.51195,0.5122,0.51195,0.5121,59800000.0
2009-03-12 17:22:00,0.5121,0.5124,0.5121,0.51235,92000000.0
2009-03-12 17:23:00,0.5123,0.5123,0.5118,0.51185,177200000.0
2009-03-12 17:24:00,0.51185,0.5121,0.5116,0.512,264400000.0
2009-03-12 17:25:00,0.512,0.51225,0.5117,0.5117,151300000.0
2009-03-12 17:26:00,0.51185,0.51215,0.5116,0.5116,126900000.0
2009-03-12 17:27:00,0.5116,0.51165,0.51145,0.51165,120000000.0
2009-03-12 17:28:00,0.51165,0.5123,0.51145,0.5119,216500000.0
2009-03-12 17:29:00,0.5119,0.5119,0.5119,0.5119,33600000.0
2009-03-12 17:30:00,0.5119,0.5119,0.51145,0.51155,38600000.0
2009-03-12 17:31:00,0.51145,0.51195,0.51145,0.51195,332600000.0
2009-03-12 17:32:00,0.51195,0.51195,0.51195,0.51195,39600000.0
2009-03-12 17:33:00,0.51154,0.51154,0.51114,0.51126,35200000.0
2009-03-12 17:34:00,0.512,0.512,0.51195,0.51195,52600000.0
2009-03-12 17:35:00,0.5115,0.5119,0.5115,0.5117,89200000.0
2009-03-12 17:36:00,0.5117,0.5124,0.5116,0.5122,294100000.0
2009-03-12 17:37:00,0.51215,0.5126,0.51215,0.5126,146400000.0
2009-03-12 17:38:00,0.51225,0.5127,0.51225,0.5127,138400000.0
2009-03-12 17:39:00,0.5126,0.5131,0.5126,0.5128,185600000.0
2009-03-12 17:40:00,0.5128,0.51295,0.51215,0.51295,91200000.0
2009-03-12 17:41:00,0.513,0.51355,0.513,0.51335,216400000.0
2009-03-12 17:42:00,0.5135,0.5138,0.513,0.5131,215000000.0
2009-03-12 17:43:00,0.51315,0.5135,0.51315,0.5134,189600000.0
2009-03-12 17:44:00,0.51345,0.5137,0.513,0.513,124800000.0
2009-03-12 17:45:00,0.5132,0.5135,0.51295,0.5132,400400000.0
2009-03-12 17:46:00,0.51325,0.51365,0.51305,0.51315,331800000.0
2009-03-12 17:47:00,0.51315,0.5132,0.5124,0.5125,346000000.0
2009-03-12 17:48:00,0.5125,0.5131,0.5125,0.51295,83400000.0
2009-03-12 17:49:00,0.51295,0.513,0.5127,0.5127,178400000.0
2009-03-12 17:50:00,0.5127,0.5132,0.5127,0.5128,168000000.0
2009-03-12 17:51:00,0.513,0.513,0.5128,0.5128,44400000.0
2009-03-12 17:52:00,0.5128,0.513,0.5128,0.5129,88000000.0
2009-03-12 17:53:00,0.5128,0.513,0.5127,0.51295,116200000.0
2009-03-12 17:54:00,0.51295,0.5133,0.51275,0.51315,125600000.0
2009-03-12 17:55:00,0.5132,0.51335,0.51315,0.51315,90000000.0
2009-03-12 17:56:00,0.51315,0.5135,0.51315,0.51345,116200000.0
2009-03-12 17:57:00,0.51345,0.5136,0.513,0.5135,425800000.0
2009-03-12 17:58:00,0.5134,0.51365,0.51335,0.5136,173800000.0
2009-03-12 17:59:00,0.5136,0.51395,0.51345,0.5138,134600000.0
2009-03-12 18:00:00,0.5138,0.51385,0.51285,0.5129,206600000.0
2009-03-12 18:01:00,0.513,0.513,0.51285,0.513,133000000.0
2009-03-12 18:02:00,0.51295,0.51305,0.51285,0.51295,111400000.0
2009-03-12 18:03:00,0.51285,0.51325,0.51285,0.51315,84000000.0
2009-03-12 18:04:00,0.51315,0.51315,0.51315,0.51315,31200000.0
2009-03-12 18:05:00,0.51335,0.51345,0.51315,0.51345,31200000.0
2009-03-12 18:06:00,0.51345,0.5135,0.51315,0.51335,72600000.0
2009-03-12 18:07:00,0.51335,0.5135,0.51315,0.5135,75400000.0
2009-03-12 18:08:00,0.51355,0.5142,0.51355,0.5141,74200000.0
2009-03-12 18:09:00,0.51405,0.51575,0.51365,0.5156,285900000.0
2009-03-12 18:10:00,0.51575,0.51575,0.51475,0.5153,197700000.0
2009-03-12 18:11:00,0.51535,0.51625,0.5153,0.51605,222200000.0
2009-03-12 18:12:00,0.516,0.5162,0.5154,0.5156,216600000.0
2009-03-12 18:13:00,0.5156,0.51605,0.51525,0.5158,125800000.0
2009-03-12 18:14:00,0.5158,0.516,0.5158,0.5158,162400000.0
2009-03-12 18:15:00,0.5158,0.51625,0.5158,0.5161,92800000.0
2009-03-12 18:16:00,0.516,0.51615,0.5158,0.516,56000000.0
2009-03-12 18:17:00,0.5158,0.516,0.51575,0.5158,33600000.0
2009-03-12 18:18:00,0.51595,0.51655,0.51575,0.51595,146200000.0
2009-03-12 18:19:00,0.51595,0.51605,0.51595,0.516,46600000.0
2009-03-12 18:20:00,0.51605,0.51605,0.5157,0.516,118000000.0
2009-03-12 18:21:00,0.5161,0.5161,0.5157,0.516,109200000.0
2009-03-12 18:22:00,0.516,0.516,0.5159,0.5159,14000000.0
2009-03-12 18:23:00,0.5158,0.5158,0.5155,0.5155,31200000.0
2009-03-12 18:24:00,0.5154,0.5154,0.5154,0.5154,7400000.0
2009-03-12 18:25:00,0.5154,0.5155,0.51395,0.5146,87800000.0
2009-03-12 18:26:00,0.5148,0.515,0.5143,0.5147,155800000.0
2009-03-12 18:27:00,0.51465,0.5149,0.51465,0.5148,51200000.0
2009-03-12 18:28:00,0.5148,0.5149,0.5137,0.51375,80400000.0
2009-03-12 18:29:00,0.5139,0.51425,0.51365,0.5141,111800000.0
2009-03-12 18:30:00,0.51405,0.51415,0.51375,0.51395,182800000.0
2009-03-12 18:31:00,0.51395,0.51395,0.51355,0.51365,47400000.0
2009-03-12 18:32:00,0.51365,0.51405,0.5136,0.5138,136200000.0
2009-03-12 18:33:00,0.5138,0.5141,0.51375,0.51385,51200000.0
2009-03-12 18:34:00,0.51385,0.51385,0.5137,0.5137,30400000.0
2009-03-12 18:35:00,0.5137,0.5147,0.5137,0.51415,83400000.0
2009-03-12 18:36:00,0.51415,0.5145,0.514,0.5145,49000000.0
2009-03-12 18:37:00,0.5145,0.5148,0.5145,0.51475,22600000.0
2009-03-12 18:38:00,0.51475,0.51475,0.5147,0.5147,5600000.0
2009-03-12 18:39:00,0.5148,0.5149,0.51475,0.5148,33000000.0
2009-03-12 18:40:00,0.51485,0.515,0.5147,0.5147,173800000.0
2009-03-12 18:41:00,0.5147,0.5147,0.5147,0.5147,13600000.0
2009-03-12 18:42:00,0.5147,0.5147,0.5147,0.5147,2000000.0
2009-03-12 18:43:00,0.51475,0.51525,0.51475,0.5149,154800000.0
2009-03-12 18:44:00,0.515,0.5152,0.5143,0.5146,204400000.0
2009-03-12 18:45:00,0.5146,0.51465,0.51425,0.51455,118600000.0
2009-03-12 18:46:00,0.5146,0.51505,0.5143,0.51505,224200000.0
2009-03-12 18:47:00,0.51505,0.5153,0.51425,0.5153,69200000.0
2009-03-12 18:48:00,0.5153,0.5153,0.5149,0.515,21000000.0
2009-03-12 18:49:00,0.51485,0.515,0.5148,0.515,59800000.0
2009-03-12 18:50:00,0.5151,0.51565,0.5149,0.51565,104200000.0
2009-03-12 18:51:00,0.51565,0.51565,0.5152,0.51535,62000000.0
2009-03-12 18:52:00,0.51535,0.5157,0.51535,0.5155,48200000.0
2009-03-12 18:53:00,0.51555,0.5156,0.51555,0.5156,12000000.0
2009-03-12 18:54:00,0.5156,0.516,0.5155,0.5155,147000000.0
2009-03-12 18:55:00,0.5157,0.516,0.51545,0.516,75600000.0
2009-03-12 18:56:00,0.5161,0.51615,0.51595,0.516,24600000.0
2009-03-12 18:57:00,0.516,0.516,0.51595,0.516,28000000.0
2009-03-12 18:58:00,0.516,0.51625,0.5159,0.516,27000000.0
2009-03-12 18:59:00,0.51574,0.51581,0.51567,0.51572,48200000.0
2009-03-12 19:00:00,0.5161,0.51625,0.516,0.5161,23800000.0
2009-03-12 19:01:00,0.5161,0.5162,0.5158,0.51595,51800000.0
2009-03-12 19:02:00,0.516,0.51625,0.51595,0.51625,50800000.0
2009-03-12 19:03:00,0.5162,0.51645,0.51585,0.516,155200000.0
2009-03-12 19:04:00,0.516,0.51635,0.51595,0.51635,69000000.0
2009-03-12 19:05:00,0.5163,0.5164,0.516,0.516,82600000.0
2009-03-12 19:06:00,0.516,0.5162,0.516,0.5161,75200000.0
2009-03-12 19:07:00,0.5161,0.5165,0.5161,0.5165,79000000.0
2009-03-12 19:08:00,0.51645,0.5165,0.5163,0.5164,70400000.0
2009-03-12 19:09:00,0.5166,0.5171,0.5163,0.51675,89400000.0
2009-03-12 19:10:00,0.51675,0.5172,0.51675,0.5172,64200000.0
2009-03-12 19:11:00,0.5171,0.5171,0.51675,0.517,46000000.0
2009-03-12 19:12:00,0.5172,0.5172,0.5166,0.5167,98600001.0
2009-03-12 19:13:00,0.51675,0.51675,0.5166,0.51675,115000000.0
2009-03-12 19:14:00,0.5167,0.5168,0.5167,0.5167,29800000.0
2009-03-12 19:15:00,0.5167,0.5167,0.5165,0.5166,48800000.0
2009-03-12 19:16:00,0.5166,0.5166,0.5165,0.5165,10000000.0
2009-03-12 19:17:00,0.5165,0.5169,0.5165,0.5167,60400000.0
2009-03-12 19:18:00,0.5169,0.517,0.5163,0.5164,72100000.0
2009-03-12 19:19:00,0.5163,0.51655,0.5163,0.5164,60200000.0
2009-03-12 19:20:00,0.5164,0.51645,0.5164,0.51645,13000000.0
2009-03-12 19:21:00,0.51655,0.5167,0.51645,0.5166,54200000.0
2009-03-12 19:22:00,0.5165,0.5167,0.5165,0.5167,13000000.0
2009-03-12 19:23:00,0.5167,0.5171,0.51665,0.5167,22000000.0
2009-03-12 19:24:00,0.5169,0.5171,0.5168,0.5171,50400000.0
2009-03-12 19:25:00,0.51705,0.51705,0.5168,0.5168,24000000.0
2009-03-12 19:26:00,0.5168,0.517,0.5168,0.517,49400000.0
2009-03-12 19:27:00,0.51705,0.51705,0.5169,0.517,13800000.0
2009-03-12 19:28:00,0.51695,0.51695,0.5167,0.51685,35000000.0
2009-03-12 19:29:00,0.5166,0.51675,0.5166,0.51675,12800000.0
2009-03-12 19:30:00,0.5167,0.51675,0.5166,0.5166,93200001.0
2009-03-12 19:31:00,0.5166,0.51705,0.5166,0.51705,78000000.0
2009-03-12 19:32:00,0.51705,0.51705,0.5167,0.5168,28400000.0
2009-03-12 19:33:00,0.5169,0.5171,0.5169,0.5171,22400000.0
2009-03-12 19:34:00,0.5171,0.5171,0.51675,0.517,103000000.0
2009-03-12 19:35:00,0.517,0.517,0.5169,0.5169,33000000.0
2009-03-12 19:36:00,0.5169,0.517,0.51665,0.51675,41400000.0
2009-03-12 19:37:00,0.51675,0.5172,0.51675,0.51705,38600000.0
2009-03-12 19:38:00,0.517,0.5173,0.5169,0.5173,49400000.0
2009-03-12 19:39:00,0.5173,0.5174,0.51705,0.51715,38400000.0
2009-03-12 19:40:00,0.51725,0.5174,0.51725,0.51735,48200000.0
2009-03-12 19:41:00,0.5175,0.51755,0.51735,0.5174,41200000.0
2009-03-12 19:42:00,0.5174,0.5175,0.5174,0.51745,38800000.0
2009-03-12 19:43:00,0.5175,0.5175,0.51745,0.51745,5600000.0
2009-03-12 19:44:00,0.5174,0.5174,0.5174,0.5174,5600000.0
2009-03-12 19:45:00,0.5174,0.51745,0.5174,0.5174,17200000.0
2009-03-12 19:46:00,0.51725,0.51738,0.51719,0.51736,6800000.0
2009-03-12 19:47:00,0.5176,0.5176,0.51745,0.51745,4000000.0
2009-03-12 19:48:00,0.5174,0.5175,0.5174,0.5174,46600000.0
2009-03-12 19:49:00,0.5175,0.5175,0.5175,0.5175,8000000.0
2009-03-12 19:50:00,0.5175,0.51755,0.5173,0.5174,89900000.0
2009-03-12 19:51:00,0.5174,0.5176,0.51735,0.5176,126400000.0
2009-03-12 19:52:00,0.5176,0.51765,0.5176,0.5176,32400000.0
2009-03-12 19:53:00,0.5176,0.51765,0.5173,0.51735,74600000.0
2009-03-12 19:54:00,0.5174,0.5174,0.5171,0.5172,126000000.0
2009-03-12 19:55:00,0.51715,0.5174,0.5171,0.5172,102200000.0
2009-03-12 19:56:00,0.5172,0.51745,0.5172,0.51745,40600000.0
2009-03-12 19:57:00,0.51735,0.51765,0.51725,0.51765,115800000.0
2009-03-12 19:58:00,0.51765,0.51775,0.5176,0.51775,19600000.0
2009-03-12 19:59:00,0.51704,0.5174,0.51704,0.51722,100000000.0
2009-03-12 20:00:00,0.51775,0.51805,0.51775,0.51795,50000000.0
2009-03-12 20:01:00,0.518,0.518,0.5178,0.5179,32200000.0
2009-03-12 20:02:00,0.5179,0.518,0.5179,0.518,6800000.0
2009-03-12 20:03:00,0.51815,0.51815,0.518,0.518,8400000.0
2009-03-12 20:04:00,0.518,0.518,0.51785,0.51785,63600000.0
2009-03-12 20:05:00,0.51785,0.51795,0.51785,0.51785,28200000.0
2009-03-12 20:06:00,0.518,0.5182,0.518,0.5182,15600000.0
2009-03-12 20:07:00,0.51815,0.5182,0.518,0.5182,9600000.0
2009-03-12 20:08:00,0.51758,0.51782,0.51738,0.51738,55400000.0
2009-03-12 20:09:00,0.518,0.5181,0.51795,0.5181,34400000.0
2009-03-12 20:10:00,0.518,0.518,0.518,0.518,8600000.0
2009-03-12 20:11:00,0.51805,0.5181,0.51785,0.51785,78800000.0
2009-03-12 20:12:00,0.51785,0.51785,0.51785,0.51785,38600000.0
2009-03-12 20:13:00,0.51785,0.518,0.5177,0.518,69800000.0
2009-03-12 20:14:00,0.5181,0.5181,0.5181,0.5181,1400000.0
2009-03-12 20:15:00,0.51805,0.5181,0.518,0.5181,8200000.0
2009-03-12 20:16:00,0.51805,0.5181,0.518,0.5181,12600000.0
2009-03-12 20:17:00,0.51805,0.5181,0.5178,0.5178,36600000.0
2009-03-12 20:18:00,0.51785,0.5181,0.51785,0.518,77800000.0
2009-03-12 20:19:00,0.51805,0.51805,0.5178,0.51795,63400000.0
2009-03-12 20:20:00,0.51795,0.518,0.51795,0.518,40400000.0
2009-03-12 20:21:00,0.5181,0.51825,0.5181,0.5181,34800000.0
2009-03-12 20:22:00,0.5181,0.5181,0.5177,0.518,87400000.0
2009-03-12 20:23:00,0.5181,0.51825,0.5179,0.5182,112000000.0
2009-03-12 20:24:00,0.5182,0.5182,0.5178,0.5178,69800000.0
2009-03-12 20:25:00,0.51785,0.51795,0.51775,0.51795,17400000.0
2009-03-12 20:26:00,0.51795,0.51805,0.51775,0.5179,66200000.0
2009-03-12 20:27:00,0.51785,0.518,0.51785,0.51795,42000000.0
2009-03-12 20:28:00,0.518,0.5181,0.518,0.5181,15600000.0
2009-03-12 20:29:00,0.51815,0.51815,0.5181,0.51815,22200000.0
2009-03-12 20:30:00,0.5182,0.51825,0.518,0.5181,90000000.0
2009-03-12 20:31:00,0.51805,0.5181,0.518,0.5181,29600000.0
2009-03-12 20:32:00,0.51805,0.5181,0.518,0.518,16400000.0
2009-03-12 20:33:00,0.51805,0.5181,0.518,0.518,28400000.0
2009-03-12 20:34:00,0.51805,0.51835,0.51805,0.51825,34000000.0
2009-03-12 20:35:00,0.5183,0.51835,0.51815,0.5182,44200000.0
2009-03-12 20:36:00,0.5182,0.51895,0.5182,0.5186,112400000.0
2009-03-12 20:37:00,0.51875,0.5194,0.5185,0.5191,126800000.0
2009-03-12 20:38:00,0.519,0.51965,0.519,0.51965,221400000.0
2009-03-12 20:39:00,0.51965,0.5197,0.5194,0.5194,40000000.0
2009-03-12 20:40:00,0.5194,0.5194,0.5193,0.5194,15400000.0
2009-03-12 20:41:00,0.51945,0.51995,0.51945,0.5197,68200000.0
2009-03-12 20:42:00,0.51985,0.52,0.5198,0.5198,86400000.0
2009-03-12 20:43:00,0.5198,0.51995,0.5192,0.5192,142200000.0
2009-03-12 20:44:00,0.51915,0.51915,0.51915,0.51915,5800000.0
2009-03-12 20:45:00,0.51915,0.51965,0.51915,0.51965,37800000.0
2009-03-12 20:46:00,0.5198,0.52,0.5196,0.51985,32600000.0
2009-03-12 20:47:00,0.5198,0.5201,0.5197,0.5197,10600000.0
2009-03-12 20:48:00,0.51995,0.52015,0.5197,0.5198,55800000.0
2009-03-12 20:49:00,0.5198,0.52025,0.5197,0.5198,14600000.0
2009-03-12 20:50:00,0.51995,0.51995,0.5198,0.5198,5600000.0
2009-03-12 20:51:00,0.5199,0.5199,0.5198,0.5198,5400000.0
2009-03-12 20:52:00,0.5198,0.5198,0.5195,0.5195,18600000.0
2009-03-12 20:53:00,0.5195,0.5197,0.5195,0.5197,43600000.0
2009-03-12 20:54:00,0.5197,0.51975,0.5195,0.5197,51400000.0
2009-03-12 20:55:00,0.51955,0.51985,0.51955,0.5197,62600000.0
2009-03-12 20:56:00,0.5197,0.5198,0.5197,0.51975,54400000.0
2009-03-12 20:57:00,0.51975,0.5198,0.51975,0.5198,24000000.0
2009-03-12 20:58:00,0.5198,0.52065,0.51975,0.52045,193600000.0
2009-03-12 20:59:00,0.5205,0.5207,0.5205,0.5207,3000000.0
2009-03-12 21:00:00,0.5205,0.52105,0.52035,0.5205,128200002.0
2009-03-12 21:01:00,0.52029,0.52051,0.51998,0.52027,152399998.0
2009-03-12 21:02:00,0.5205,0.5205,0.5198,0.5202,78800000.0
2009-03-12 21:03:00,0.52035,0.52035,0.52035,0.52035,6200000.0
2009-03-12 21:04:00,0.52035,0.52035,0.5197,0.5198,76400000.0
2009-03-12 21:05:00,0.5198,0.5198,0.5194,0.51955,52600000.0
2009-03-12 21:06:00,0.51955,0.5199,0.51955,0.51985,44800000.0
2009-03-12 21:07:00,0.51975,0.5202,0.51975,0.52015,47000000.0
2009-03-12 21:08:00,0.5202,0.52045,0.5202,0.5204,52200000.0
2009-03-12 21:09:00,0.52045,0.52055,0.52015,0.5202,93000000.0
2009-03-12 21:10:00,0.52025,0.52035,0.5202,0.52035,58800000.0
2009-03-12 21:11:00,0.5204,0.5205,0.52035,0.5205,60200000.0
2009-03-12 21:12:00,0.5205,0.52115,0.5202,0.52115,127800002.0
2009-03-12 21:13:00,0.5213,0.52135,0.5209,0.52125,138000000.0
2009-03-12 21:14:00,0.52125,0.52125,0.5209,0.5209,7800000.0
2009-03-12 21:15:00,0.5211,0.52195,0.5211,0.5218,188000000.0
2009-03-12 21:16:00,0.5218,0.5218,0.5216,0.52165,87000000.0
2009-03-12 21:17:00,0.5216,0.52205,0.5216,0.522,98200000.0
2009-03-12 21:18:00,0.522,0.5221,0.52175,0.5218,42800000.0
2009-03-12 21:19:00,0.52175,0.52175,0.52165,0.52165,11800000.0
2009-03-12 21:20:00,0.52155,0.52155,0.52104,0.52121,30800000.0
2009-03-12 21:21:00,0.5217,0.5217,0.52155,0.52155,24800000.0
2009-03-12 21:22:00,0.52155,0.52155,0.5214,0.5215,54600000.0
2009-03-12 21:23:00,0.5215,0.5215,0.5215,0.5215,31600000.0
2009-03-12 21:24:00,0.5215,0.5215,0.5211,0.52115,128000000.0
2009-03-12 21:25:00,0.52115,0.52115,0.5204,0.5204,65200000.0
2009-03-12 21:26:00,0.5204,0.5208,0.5199,0.52025,211400000.0
2009-03-12 21:27:00,0.52025,0.52025,0.51955,0.51955,42000000.0
2009-03-12 21:28:00,0.5197,0.5197,0.5195,0.5195,9200000.0
2009-03-12 21:29:00,0.51965,0.52015,0.51965,0.5199,68400000.0
2009-03-12 21:30:00,0.5199,0.52005,0.5198,0.5198,47200000.0
2009-03-12 21:31:00,0.5199,0.52,0.51945,0.51965,80200000.0
2009-03-12 21:32:00,0.5196,0.5196,0.5195,0.51955,47400000.0
2009-03-12 21:33:00,0.51955,0.51975,0.51955,0.51975,39800000.0
2009-03-12 21:34:00,0.5197,0.5199,0.51965,0.51965,28600000.0
2009-03-12 21:35:00,0.51965,0.5198,0.51965,0.5198,62600000.0
2009-03-12 21:36:00,0.51955,0.5197,0.51955,0.5197,44400000.0
2009-03-12 21:37:00,0.5199,0.5201,0.51975,0.51995,15800000.0
2009-03-12 21:38:00,0.51985,0.51995,0.51975,0.5199,74000000.0
2009-03-12 21:39:00,0.52025,0.5204,0.51975,0.5201,29000000.0
2009-03-12 21:40:00,0.5205,0.5208,0.5205,0.5206,46400000.0
2009-03-12 21:41:00,0.52055,0.52125,0.52055,0.52085,175200000.0
2009-03-12 21:42:00,0.52085,0.52125,0.52035,0.5207,89800000.0
2009-03-12 21:43:00,0.5207,0.5207,0.5207,0.5207,6000000.0
2009-03-12 21:44:00,0.52095,0.5211,0.52045,0.52045,113800003.0
2009-03-12 21:45:00,0.5206,0.5207,0.5206,0.5206,47200000.0
2009-03-12 21:46:00,0.52085,0.5213,0.5206,0.5213,45400000.0
2009-03-12 21:47:00,0.5213,0.5213,0.52075,0.52095,35600000.0
2009-03-12 21:48:00,0.52095,0.5216,0.5208,0.521,109400000.0
2009-03-12 21:49:00,0.52095,0.5211,0.52095,0.5211,30000000.0
2009-03-12 21:50:00,0.52105,0.5215,0.52095,0.5215,13600000.0
2009-03-12 21:51:00,0.5215,0.5215,0.5215,0.5215,4000000.0
2009-03-12 21:52:00,0.52145,0.52145,0.521,0.5211,53400000.0
2009-03-12 21:53:00,0.52115,0.5216,0.52075,0.52075,37300000.0
2009-03-12 21:54:00,0.52075,0.5211,0.52075,0.52075,23600000.0
2009-03-12 21:55:00,0.52105,0.5211,0.5207,0.5207,8600000.0
2009-03-12 21:56:00,0.5208,0.5208,0.5204,0.5205,67600000.0
2009-03-12 21:57:00,0.5204,0.5205,0.5203,0.5204,54600000.0
2009-03-12 21:58:00,0.5205,0.5205,0.5204,0.52045,11000000.0
2009-03-12 21:59:00,0.5204,0.5204,0.5204,0.5204,21600000.0
2009-03-12 22:00:00,0.5206,0.5206,0.5203,0.52035,12600000.0
2009-03-12 22:01:00,0.52035,0.52055,0.52025,0.52035,23200000.0
2009-03-12 22:02:00,0.5205,0.5205,0.5203,0.5203,45400000.0
2009-03-12 22:03:00,0.5203,0.52055,0.5203,0.52055,12800000.0
2009-03-12 22:04:00,0.52025,0.52025,0.52025,0.52025,10000000.0
2009-03-12 22:05:00,0.5203,0.52035,0.5203,0.52035,21000000.0
2009-03-12 22:06:00,0.5203,0.5203,0.5203,0.5203,7000000.0
2009-03-12 22:07:00,0.5204,0.5205,0.5203,0.5205,62600000.0
2009-03-12 22:08:00,0.5204,0.5207,0.52032,0.52032,17600000.0
2009-03-12 22:09:00,0.5205,0.5206,0.5205,0.5206,28600000.0
2009-03-12 22:10:00,0.5205,0.5207,0.5205,0.5207,11400000.0
2009-03-12 22:11:00,0.5207,0.5213,0.52055,0.5212,93600000.0
2009-03-12 22:12:00,0.52105,0.52105,0.5209,0.521,19600000.0
2009-03-12 22:13:00,0.521,0.521,0.521,0.521,8000000.0
2009-03-12 22:14:00,0.52083,0.52083,0.52064,0.52068,21400000.0
2009-03-12 22:15:00,0.52085,0.52085,0.52063,0.52063,19200000.0
2009-03-12 22:16:00,0.52085,0.52094,0.52069,0.52085,66800000.0
2009-03-12 22:17:00,0.521,0.5219,0.521,0.5219,98800000.0
2009-03-12 22:18:00,0.5218,0.5224,0.5218,0.52205,32000000.0
2009-03-12 22:19:00,0.52195,0.52195,0.5218,0.52195,9600000.0
2009-03-12 22:20:00,0.52195,0.52205,0.52175,0.52205,15000000.0
2009-03-12 22:21:00,0.522,0.52255,0.52195,0.52255,131000000.0
2009-03-12 22:22:00,0.5227,0.52335,0.5223,0.52305,245000000.0
2009-03-12 22:23:00,0.52325,0.52325,0.5224,0.523,131200000.0
2009-03-12 22:24:00,0.52305,0.52325,0.52125,0.5217,178600000.0
2009-03-12 22:25:00,0.52175,0.5225,0.52175,0.52235,70400000.0
2009-03-12 22:26:00,0.52225,0.5224,0.52155,0.52215,70200000.0
2009-03-12 22:27:00,0.5222,0.5222,0.522,0.522,27400000.0
2009-03-12 22:28:00,0.52205,0.52205,0.5214,0.5214,37800000.0
2009-03-12 22:29:00,0.52155,0.52185,0.52155,0.5217,57600000.0
2009-03-12 22:30:00,0.5218,0.5219,0.5218,0.5219,5600000.0
2009-03-12 22:31:00,0.5218,0.52205,0.5217,0.5219,48200000.0
2009-03-12 22:32:00,0.52125,0.5213,0.52125,0.5213,24800000.0
2009-03-12 22:33:00,0.52175,0.52225,0.5216,0.52225,73000000.0
2009-03-12 22:34:00,0.52225,0.52265,0.5212,0.5212,157200000.0
2009-03-12 22:35:00,0.5212,0.52145,0.52095,0.52095,35200000.0
2009-03-12 22:36:00,0.521,0.5213,0.52075,0.5213,91600000.0
2009-03-12 22:37:00,0.5213,0.5213,0.52125,0.5213,13600000.0
2009-03-12 22:38:00,0.52145,0.5216,0.5211,0.5212,160400000.0
2009-03-12 22:39:00,0.5212,0.5212,0.5212,0.5212,2400000.0
2009-03-12 22:40:00,0.52097,0.52097,0.52081,0.52081,35600000.0
2009-03-12 22:41:00,0.5209,0.5209,0.5209,0.5209,60000000.0
2009-03-12 22:42:00,0.5208,0.5209,0.5208,0.5209,36400000.0
2009-03-12 22:43:00,0.52095,0.52105,0.5208,0.52105,91000000.0
2009-03-12 22:44:00,0.52105,0.52125,0.52105,0.52125,32000000.0
2009-03-12 22:45:00,0.52125,0.52125,0.52085,0.52095,87200000.0
2009-03-12 22:46:00,0.521,0.521,0.521,0.521,2400000.0
2009-03-12 22:47:00,0.52095,0.52095,0.5208,0.52095,16400000.0
2009-03-12 22:48:00,0.52105,0.52105,0.52105,0.52105,8000000.0
2009-03-12 22:49:00,0.521,0.52115,0.52055,0.52055,47200000.0
2009-03-12 22:50:00,0.5206,0.5207,0.5206,0.5207,39400000.0
2009-03-12 22:51:00,0.5206,0.5206,0.52005,0.52005,25400000.0
2009-03-12 22:52:00,0.52005,0.52015,0.52,0.52,29800000.0
2009-03-12 22:53:00,0.52,0.52,0.52,0.52,31200000.0
2009-03-12 22:54:00,0.51995,0.51995,0.51995,0.51995,3200000.0
2009-03-12 22:55:00,0.5196,0.5202,0.5195,0.51985,30900000.0
2009-03-12 22:56:00,0.52,0.52,0.52,0.52,3200000.0
2009-03-12 22:57:00,0.5201,0.52045,0.52,0.5203,52800000.0
2009-03-12 22:58:00,0.5203,0.5203,0.5197,0.5197,37800000.0
2009-03-12 22:59:00,0.52015,0.52045,0.52015,0.52045,19200000.0
2009-03-12 23:00:00,0.52005,0.52025,0.52005,0.52025,6400000.0
2009-03-12 23:01:00,0.5201,0.52015,0.5201,0.5201,9600000.0
2009-03-12 23:02:00,0.5202,0.5211,0.5202,0.5211,40600000.0
2009-03-12 23:03:00,0.52105,0.52105,0.52055,0.52075,36200000.0
2009-03-12 23:04:00,0.52065,0.52065,0.52065,0.52065,8000000.0
2009-03-12 23:05:00,0.5206,0.5207,0.5206,0.5207,19200000.0
2009-03-12 23:06:00,0.52065,0.5207,0.52065,0.5207,10400000.0
2009-03-12 23:07:00,0.5208,0.521,0.5208,0.521,26400000.0
2009-03-12 23:08:00,0.52105,0.52145,0.52105,0.52145,20500000.0
2009-03-12 23:09:00,0.52145,0.52225,0.5211,0.5216,93400000.0
2009-03-12 23:10:00,0.521,0.52125,0.5208,0.52107,27000000.0
2009-03-12 23:11:00,0.5216,0.5216,0.5216,0.5216,3200000.0
2009-03-12 23:12:00,0.5217,0.5218,0.52155,0.5218,47400000.0
2009-03-12 23:13:00,0.5218,0.52215,0.5217,0.52215,44000000.0
2009-03-12 23:14:00,0.5222,0.5222,0.52205,0.52205,51200000.0
2009-03-12 23:15:00,0.52195,0.52195,0.5218,0.5218,24800000.0
2009-03-12 23:16:00,0.5218,0.5218,0.5218,0.5218,6400000.0
2009-03-12 23:17:00,0.52159,0.52164,0.52159,0.52162,21000000.0
2009-03-12 23:18:00,0.52195,0.5228,0.52165,0.52185,106600000.0
2009-03-12 23:19:00,0.5219,0.522,0.5218,0.5218,55000000.0
2009-03-12 23:20:00,0.5218,0.5218,0.521,0.5215,86200000.0
2009-03-12 23:21:00,0.5216,0.52165,0.5216,0.52165,12800000.0
2009-03-12 23:22:00,0.5217,0.52205,0.52115,0.5217,78600000.0
2009-03-12 23:23:00,0.5216,0.5216,0.5216,0.5216,8800000.0
2009-03-12 23:24:00,0.5216,0.522,0.5216,0.522,17600000.0
2009-03-12 23:25:00,0.5219,0.5219,0.5217,0.5217,10400000.0
2009-03-12 23:26:00,0.5217,0.5217,0.5216,0.5216,30200000.0
2009-03-12 23:27:00,0.52154,0.52155,0.52139,0.52139,28200000.0
2009-03-12 23:28:00,0.52134,0.52142,0.52102,0.52141,41400000.0
2009-03-12 23:29:00,0.5216,0.5216,0.5216,0.5216,5600000.0
2009-03-12 23:30:00,0.5218,0.5218,0.5218,0.5218,8800000.0
2009-03-12 23:31:00,0.52164,0.52164,0.52136,0.52136,39000000.0
2009-03-12 23:32:00,0.52175,0.52175,0.521,0.5215,33400000.0
2009-03-12 23:33:00,0.52123,0.5214,0.52103,0.52118,79200000.0
2009-03-12 23:34:00,0.5217,0.5218,0.5217,0.5218,8800000.0
2009-03-12 23:35:00,0.5218,0.5218,0.5218,0.5218,11200000.0
2009-03-12 23:36:00,0.5218,0.52185,0.5214,0.5215,29800000.0
2009-03-12 23:37:00,0.5216,0.5222,0.5216,0.522,109600000.0
2009-03-12 23:38:00,0.522,0.522,0.5215,0.5218,18600000.0
2009-03-12 23:39:00,0.5217,0.52175,0.521,0.52135,148000001.0
2009-03-12 23:40:00,0.52145,0.5217,0.52145,0.5217,43200000.0
2009-03-12 23:41:00,0.52175,0.52195,0.5217,0.52175,94200000.0
2009-03-12 23:42:00,0.52175,0.52175,0.52175,0.52175,6400000.0
2009-03-12 23:43:00,0.5217,0.5218,0.52165,0.5218,22600000.0
2009-03-12 23:44:00,0.5218,0.5219,0.5218,0.5218,76400000.0
2009-03-12 23:45:00,0.52085,0.52175,0.52035,0.52125,305800000.0
2009-03-12 23:46:00,0.5213,0.5215,0.52125,0.5213,253799999.0
2009-03-12 23:47:00,0.5213,0.52135,0.52095,0.52115,163800000.0
2009-03-12 23:48:00,0.52115,0.52135,0.52115,0.52125,61400000.0
2009-03-12 23:49:00,0.5212,0.5215,0.5212,0.5215,61200000.0
2009-03-12 23:50:00,0.5215,0.5215,0.52115,0.5213,39000000.0
2009-03-12 23:51:00,0.5213,0.5213,0.5213,0.5213,3200000.0
2009-03-12 23:52:00,0.5213,0.5213,0.5213,0.5213,3200000.0
2009-03-12 23:53:00,0.5214,0.5214,0.5214,0.5214,3200000.0
2009-03-12 23:54:00,0.52145,0.5216,0.52145,0.5216,71800000.0
2009-03-12 23:55:00,0.5215,0.52165,0.52135,0.5214,66000000.0
2009-03-12 23:56:00,0.52135,0.5215,0.5213,0.5213,28600000.0
2009-03-12 23:57:00,0.5213,0.5213,0.5213,0.5213,4400000.0
2009-03-12 23:58:00,0.5213,0.5213,0.5212,0.5212,46400000.0
2009-03-12 23:59:00,0.5212,0.5212,0.5204,0.52045,60800000.0
2009-03-13 00:00:00,0.52045,0.52085,0.5202,0.52065,83200000.0
2009-03-13 00:01:00,0.52075,0.52075,0.5204,0.52045,21600000.0
2009-03-13 00:02:00,0.52045,0.52045,0.5204,0.5204,3200000.0
2009-03-13 00:03:00,0.52055,0.52055,0.52045,0.5205,22400000.0
2009-03-13 00:04:00,0.5205,0.5206,0.5205,0.5205,12800000.0
2009-03-13 00:05:00,0.5205,0.52085,0.5205,0.52065,36400000.0
2009-03-13 00:06:00,0.52065,0.52065,0.5206,0.5206,42400000.0
2009-03-13 00:07:00,0.52065,0.52065,0.5205,0.5205,9800000.0
2009-03-13 00:08:00,0.52045,0.52045,0.5203,0.5203,13400000.0
2009-03-13 00:09:00,0.5203,0.52045,0.5203,0.52045,243600000.0
2009-03-13 00:10:00,0.52045,0.52045,0.5204,0.5204,57600000.0
2009-03-13 00:11:00,0.5204,0.52045,0.5204,0.5204,84000000.0
2009-03-13 00:12:00,0.5204,0.52045,0.5203,0.5203,21000000.0
2009-03-13 00:13:00,0.52025,0.52025,0.51935,0.5195,62600000.0
2009-03-13 00:14:00,0.5196,0.5196,0.5196,0.5196,3200000.0
2009-03-13 00:15:00,0.5197,0.52005,0.5196,0.52005,51000000.0
2009-03-13 00:16:00,0.52005,0.52025,0.52,0.5201,121400000.0
2009-03-13 00:17:00,0.5201,0.52015,0.5201,0.52015,67800000.0
2009-03-13 00:18:00,0.5202,0.52055,0.5201,0.5204,112400000.0
2009-03-13 00:19:00,0.52055,0.52055,0.5201,0.5204,71200000.0
2009-03-13 00:20:00,0.5204,0.52045,0.52035,0.52035,14200000.0
2009-03-13 00:21:00,0.52035,0.52035,0.52035,0.52035,20800000.0
2009-03-13 00:22:00,0.51987,0.52001,0.51984,0.52001,9400000.0
2009-03-13 00:23:00,0.5204,0.5204,0.5204,0.5204,3200000.0
2009-03-13 00:24:00,0.52008,0.52008,0.52007,0.52007,4000000.0
2009-03-13 00:25:00,0.52035,0.52035,0.52035,0.52035,4800000.0
2009-03-13 00:26:00,0.5204,0.5204,0.5203,0.5203,30000000.0
2009-03-13 00:27:00,0.5203,0.5203,0.5199,0.52,41000000.0
2009-03-13 00:28:00,0.51995,0.51995,0.5186,0.519,185600000.0
2009-03-13 00:29:00,0.519,0.519,0.5178,0.5187,72600000.0
2009-03-13 00:30:00,0.5187,0.5188,0.5187,0.5188,9600000.0
2009-03-13 00:31:00,0.5188,0.5188,0.51845,0.51845,53800000.0
2009-03-13 00:32:00,0.51845,0.5188,0.5183,0.51875,51000001.0
2009-03-13 00:33:00,0.5189,0.51895,0.51835,0.51895,88200000.0
2009-03-13 00:34:00,0.51895,0.51925,0.51895,0.51925,22400000.0
2009-03-13 00:35:00,0.5193,0.5193,0.5192,0.5192,128800000.0
2009-03-13 00:36:00,0.5193,0.51935,0.5189,0.519,53800000.0
2009-03-13 00:37:00,0.519,0.5191,0.519,0.519,33600000.0
2009-03-13 00:38:00,0.519,0.5194,0.5189,0.519,51800000.0
2009-03-13 00:39:00,0.519,0.519,0.51835,0.51855,274000000.0
2009-03-13 00:40:00,0.51855,0.51895,0.51855,0.51865,176200000.0
2009-03-13 00:41:00,0.51875,0.51875,0.51875,0.51875,7000000.0
2009-03-13 00:42:00,0.51875,0.51925,0.5184,0.51905,283000000.0
2009-03-13 00:43:00,0.51905,0.51915,0.5184,0.51855,163200000.0
2009-03-13 00:44:00,0.51855,0.519,0.51855,0.519,267799998.0
2009-03-13 00:45:00,0.51895,0.5191,0.5184,0.51895,140400000.0
2009-03-13 00:46:00,0.51895,0.51895,0.5183,0.5183,56400000.0
2009-03-13 00:47:00,0.5183,0.5187,0.5181,0.51855,43200000.0
2009-03-13 00:48:00,0.5187,0.51885,0.5187,0.5187,22400000.0
2009-03-13 00:49:00,0.5187,0.5187,0.5187,0.5187,3200000.0
2009-03-13 00:50:00,0.51865,0.5187,0.51865,0.51865,111200000.0
2009-03-13 00:51:00,0.51865,0.51895,0.51865,0.51895,124200000.0
2009-03-13 00:52:00,0.5191,0.51925,0.5189,0.51895,64600000.0
2009-03-13 00:53:00,0.519,0.519,0.5186,0.51895,370400000.0
2009-03-13 00:54:00,0.519,0.5195,0.519,0.5194,149800002.0
2009-03-13 00:55:00,0.51945,0.51945,0.5187,0.5188,67600000.0
2009-03-13 00:56:00,0.5188,0.5188,0.5188,0.5188,6400000.0
2009-03-13 00:57:00,0.5187,0.5187,0.5187,0.5187,17200000.0
2009-03-13 00:58:00,0.5188,0.5188,0.5188,0.5188,3200000.0
2009-03-13 00:59:00,0.51875,0.5188,0.5187,0.5188,98800000.0
2009-03-13 01:00:00,0.51875,0.51895,0.5186,0.5187,54000000.0
2009-03-13 01:01:00,0.5184,0.51884,0.5184,0.51862,60000000.0
2009-03-13 01:02:00,0.51865,0.5187,0.51865,0.5187,33600000.0
2009-03-13 01:03:00,0.51867,0.51878,0.51838,0.51855,188600000.0
2009-03-13 01:04:00,0.51865,0.5187,0.51865,0.5187,20800000.0
2009-03-13 01:05:00,0.5187,0.51895,0.5187,0.51895,22400000.0
2009-03-13 01:06:00,0.51895,0.5192,0.51895,0.51915,72600000.0
2009-03-13 01:07:00,0.51915,0.5193,0.51915,0.5193,27600000.0
2009-03-13 01:08:00,0.51935,0.5194,0.5193,0.5193,42400000.0
2009-03-13 01:09:00,0.51935,0.51935,0.51925,0.5193,63600000.0
2009-03-13 01:10:00,0.5193,0.5193,0.51925,0.5193,37600000.0
2009-03-13 01:11:00,0.5193,0.5194,0.5193,0.5194,28800000.0
2009-03-13 01:12:00,0.5194,0.52,0.5193,0.5196,70800000.0
2009-03-13 01:13:00,0.5196,0.5198,0.5196,0.5198,35200000.0
2009-03-13 01:14:00,0.51975,0.51975,0.5192,0.5192,28800000.0
2009-03-13 01:15:00,0.5195,0.5195,0.5195,0.5195,3200000.0
2009-03-13 01:16:00,0.5192,0.5192,0.519,0.51904,11200000.0
2009-03-13 01:17:00,0.5196,0.5198,0.5196,0.5198,18600000.0
2009-03-13 01:18:00,0.51985,0.51985,0.5195,0.5198,21600000.0
2009-03-13 01:19:00,0.51956,0.5196,0.5193,0.5193,23200000.0
2009-03-13 01:20:00,0.51975,0.51975,0.51915,0.5196,44200000.0
2009-03-13 01:21:00,0.5196,0.5196,0.5196,0.5196,3200000.0
2009-03-13 01:22:00,0.5197,0.5199,0.5195,0.5198,22200000.0
2009-03-13 01:23:00,0.5199,0.5206,0.5198,0.5203,149600000.0
2009-03-13 01:24:00,0.5203,0.52035,0.51985,0.51995,48200000.0
2009-03-13 01:25:00,0.51995,0.52025,0.51985,0.51995,86600000.0
2009-03-13 01:26:00,0.51995,0.5203,0.51985,0.51995,90600000.0
2009-03-13 01:27:00,0.5201,0.5203,0.5198,0.5198,127200000.0
2009-03-13 01:28:00,0.51995,0.51995,0.5199,0.5199,37800000.0
2009-03-13 01:29:00,0.52005,0.52015,0.5198,0.51995,141599999.0
2009-03-13 01:30:00,0.51995,0.51995,0.51995,0.51995,43800000.0
2009-03-13 01:31:00,0.51958,0.51977,0.51954,0.51959,40000000.0
2009-03-13 01:32:00,0.52005,0.52005,0.52005,0.52005,6400000.0
2009-03-13 01:33:00,0.52,0.52005,0.51995,0.51995,12800000.0
2009-03-13 01:34:00,0.51947,0.51993,0.51947,0.51973,41000000.0
2009-03-13 01:35:00,0.52,0.52005,0.5199,0.52,193400000.0
2009-03-13 01:36:00,0.52005,0.52005,0.5199,0.5199,72600000.0
2009-03-13 01:37:00,0.52005,0.52025,0.51985,0.51995,75600000.0
2009-03-13 01:38:00,0.5201,0.5204,0.51995,0.5204,49600000.0
2009-03-13 01:39:00,0.5204,0.5204,0.5199,0.52,28000000.0
2009-03-13 01:40:00,0.52,0.5203,0.52,0.5203,16000000.0
2009-03-13 01:41:00,0.5203,0.5204,0.52025,0.5204,22000000.0
2009-03-13 01:42:00,0.5204,0.52055,0.52035,0.52055,24400000.0
2009-03-13 01:43:00,0.52055,0.5206,0.52015,0.5205,44600000.0
2009-03-13 01:44:00,0.5206,0.52065,0.52055,0.52065,94800000.0
2009-03-13 01:45:00,0.5206,0.52065,0.5201,0.5201,42400000.0
2009-03-13 01:46:00,0.5203,0.5203,0.5203,0.5203,7600000.0
2009-03-13 01:47:00,0.5203,0.52045,0.5203,0.52045,35600000.0
2009-03-13 01:48:00,0.5204,0.5204,0.5204,0.5204,35400000.0
2009-03-13 01:49:00,0.5204,0.5204,0.5204,0.5204,3200000.0
2009-03-13 01:50:00,0.5204,0.52045,0.52035,0.52045,55800000.0
2009-03-13 01:51:00,0.52045,0.52045,0.5204,0.5204,8400000.0
2009-03-13 01:52:00,0.5203,0.5203,0.5199,0.52015,45400000.0
2009-03-13 01:53:00,0.52015,0.5202,0.52015,0.5202,14800000.0
2009-03-13 01:54:00,0.52025,0.52025,0.52025,0.52025,16000000.0
2009-03-13 01:55:00,0.5202,0.52025,0.5201,0.52025,36000000.0
2009-03-13 01:56:00,0.52025,0.5203,0.5201,0.5201,13800000.0
2009-03-13 01:57:00,0.51983,0.51998,0.51965,0.51973,55000000.0
2009-03-13 01:58:00,0.5201,0.5201,0.5201,0.5201,1200000.0
2009-03-13 01:59:00,0.5201,0.5201,0.52,0.52005,15600000.0
2009-03-13 02:00:00,0.52005,0.52005,0.51995,0.51995,12000000.0
2009-03-13 02:01:00,0.52,0.52005,0.52,0.52005,24200000.0
2009-03-13 02:02:00,0.52005,0.52005,0.51995,0.52,25400000.0
2009-03-13 02:03:00,0.5201,0.5201,0.5201,0.5201,2400000.0
2009-03-13 02:04:00,0.5202,0.5202,0.5202,0.5202,1200000.0
2009-03-13 02:05:00,0.5202,0.5202,0.5202,0.5202,2400000.0
2009-03-13 02:06:00,0.5202,0.5202,0.5202,0.5202,3600000.0
2009-03-13 02:07:00,0.52025,0.52025,0.52025,0.52025,8400000.0
2009-03-13 02:08:00,0.5202,0.52025,0.5202,0.52025,34200000.0
2009-03-13 02:09:00,0.5202,0.52025,0.5202,0.52025,20800000.0
2009-03-13 02:10:00,0.52025,0.5203,0.52025,0.5203,12400000.0
2009-03-13 02:11:00,0.5204,0.5205,0.5204,0.5205,4800000.0
2009-03-13 02:12:00,0.5205,0.5205,0.5205,0.5205,3400000.0
2009-03-13 02:13:00,0.5205,0.5205,0.5205,0.5205,13800000.0
2009-03-13 02:14:00,0.5204,0.5206,0.5204,0.5206,121800000.0
2009-03-13 02:15:00,0.5206,0.5206,0.5206,0.5206,46800000.0
2009-03-13 02:16:00,0.5208,0.5212,0.5208,0.521,73000000.0
2009-03-13 02:17:00,0.52105,0.5214,0.5209,0.52095,99600000.0
2009-03-13 02:18:00,0.52115,0.52145,0.52115,0.52145,28800000.0
2009-03-13 02:19:00,0.52145,0.52145,0.52125,0.52125,113600000.0
2009-03-13 02:20:00,0.5214,0.52145,0.52125,0.52125,75200000.0
2009-03-13 02:21:00,0.52125,0.5215,0.52125,0.52125,33000000.0
2009-03-13 02:22:00,0.52125,0.52125,0.5204,0.5206,129000000.0
2009-03-13 02:23:00,0.5206,0.52065,0.5206,0.5206,44400000.0
2009-03-13 02:24:00,0.5205,0.5208,0.5205,0.5208,47000000.0
2009-03-13 02:25:00,0.5208,0.5208,0.5205,0.52075,64000000.0
2009-03-13 02:26:00,0.52075,0.5208,0.52055,0.5208,18400000.0
2009-03-13 02:27:00,0.52065,0.52065,0.52055,0.52065,22400000.0
2009-03-13 02:28:00,0.52065,0.52065,0.52045,0.52045,42200000.0
2009-03-13 02:29:00,0.52055,0.52055,0.52055,0.52055,6400000.0
2009-03-13 02:30:00,0.52045,0.5205,0.52035,0.5205,16400000.0
2009-03-13 02:31:00,0.5205,0.52055,0.52045,0.52055,37200000.0
2009-03-13 02:32:00,0.51987,0.52028,0.51987,0.52018,58000000.0
2009-03-13 02:33:00,0.52045,0.52045,0.52045,0.52045,30800000.0
2009-03-13 02:34:00,0.52045,0.52055,0.52045,0.52045,16600000.0
2009-03-13 02:35:00,0.5204,0.5204,0.5201,0.52015,138199999.0
2009-03-13 02:36:00,0.52015,0.52015,0.5201,0.5201,48200000.0
2009-03-13 02:37:00,0.51985,0.51992,0.51982,0.51992,53400000.0
2009-03-13 02:38:00,0.5201,0.5201,0.5201,0.5201,3200000.0
2009-03-13 02:39:00,0.52005,0.52005,0.51995,0.51995,34800000.0
2009-03-13 02:40:00,0.52,0.5204,0.52,0.52015,99000000.0
2009-03-13 02:41:00,0.52015,0.52025,0.52015,0.52025,64000000.0
2009-03-13 02:42:00,0.52,0.52021,0.51969,0.5197,145200000.0
2009-03-13 02:43:00,0.52035,0.52085,0.52035,0.5208,178800000.0
2009-03-13 02:44:00,0.5208,0.5215,0.5208,0.5215,134400000.0
2009-03-13 02:45:00,0.5214,0.5214,0.5212,0.5212,80200000.0
2009-03-13 02:46:00,0.52125,0.52125,0.5207,0.52075,49200000.0
2009-03-13 02:47:00,0.5208,0.521,0.5208,0.521,28800000.0
2009-03-13 02:48:00,0.521,0.5212,0.521,0.5212,13200000.0
2009-03-13 02:49:00,0.5212,0.5212,0.5208,0.52085,47800000.0
2009-03-13 02:50:00,0.52085,0.5209,0.52085,0.5209,13600000.0
2009-03-13 02:51:00,0.5209,0.5209,0.52085,0.5209,26800000.0
2009-03-13 02:52:00,0.5209,0.52105,0.5208,0.52105,156200000.0
2009-03-13 02:53:00,0.52105,0.52105,0.521,0.521,6400000.0
2009-03-13 02:54:00,0.5209,0.52105,0.5206,0.5208,224800000.0
2009-03-13 02:55:00,0.52075,0.5209,0.5207,0.5208,75600000.0
2009-03-13 02:56:00,0.5209,0.521,0.5209,0.521,22800000.0
2009-03-13 02:57:00,0.521,0.5215,0.521,0.521,164600000.0
2009-03-13 02:58:00,0.521,0.521,0.521,0.521,3200000.0
2009-03-13 02:59:00,0.5209,0.5209,0.5207,0.5207,62200000.0
2009-03-13 03:00:00,0.52085,0.5213,0.5207,0.5213,174800000.0
2009-03-13 03:01:00,0.5213,0.5215,0.5212,0.5212,86400000.0
2009-03-13 03:02:00,0.5212,0.5214,0.5212,0.5214,17800000.0
2009-03-13 03:03:00,0.5213,0.5214,0.5213,0.5214,24800000.0
2009-03-13 03:04:00,0.5214,0.5214,0.5214,0.5214,1600000.0
2009-03-13 03:05:00,0.5214,0.5214,0.5212,0.5212,32800000.0
2009-03-13 03:06:00,0.52125,0.52125,0.52115,0.5212,31600000.0
2009-03-13 03:07:00,0.52125,0.5213,0.5212,0.5212,117200000.0
2009-03-13 03:08:00,0.52115,0.52115,0.52095,0.52105,69200000.0
2009-03-13 03:09:00,0.5211,0.5211,0.5211,0.5211,52800000.0
2009-03-13 03:10:00,0.52115,0.5215,0.5211,0.5215,223000000.0
2009-03-13 03:11:00,0.5215,0.52195,0.5215,0.5217,60000000.0
2009-03-13 03:12:00,0.52185,0.52195,0.5213,0.5215,105600000.0
2009-03-13 03:13:00,0.5214,0.52155,0.5214,0.5215,145600000.0
2009-03-13 03:14:00,0.5216,0.5216,0.5214,0.5215,44000000.0
2009-03-13 03:15:00,0.5214,0.5214,0.521,0.52105,97000000.0
2009-03-13 03:16:00,0.521,0.521,0.521,0.521,17400000.0
2009-03-13 03:17:00,0.521,0.521,0.52065,0.52085,49600000.0
2009-03-13 03:18:00,0.52085,0.52085,0.52055,0.52055,112600000.0
2009-03-13 03:19:00,0.5206,0.52065,0.52055,0.52065,51200000.0
2009-03-13 03:20:00,0.5206,0.52065,0.52055,0.5206,95000000.0
2009-03-13 03:21:00,0.5206,0.5206,0.5206,0.5206,1200000.0
2009-03-13 03:22:00,0.5205,0.5206,0.5205,0.5206,34600000.0
2009-03-13 03:23:00,0.5206,0.5206,0.5206,0.5206,4800000.0
2009-03-13 03:24:00,0.52065,0.52065,0.52065,0.52065,28400000.0
2009-03-13 03:25:00,0.52028,0.52034,0.52018,0.52021,93600000.0
2009-03-13 03:26:00,0.52065,0.52075,0.5206,0.52075,102600000.0
2009-03-13 03:27:00,0.52075,0.52075,0.52065,0.52065,52200000.0
2009-03-13 03:28:00,0.52065,0.52065,0.5205,0.5206,75400000.0
2009-03-13 03:29:00,0.5206,0.5206,0.52055,0.52055,14000000.0
2009-03-13 03:30:00,0.52055,0.52095,0.5205,0.52085,177200000.0
2009-03-13 03:31:00,0.521,0.521,0.52095,0.521,33600000.0
2009-03-13 03:32:00,0.52095,0.52105,0.5209,0.5209,99000000.0
2009-03-13 03:33:00,0.52095,0.52095,0.52095,0.52095,19600000.0
2009-03-13 03:34:00,0.52095,0.52095,0.5205,0.5208,71200000.0
2009-03-13 03:35:00,0.52085,0.52085,0.5204,0.52065,217399999.0
2009-03-13 03:36:00,0.52065,0.52065,0.5205,0.5205,82000000.0
2009-03-13 03:37:00,0.5205,0.5205,0.5205,0.5205,9000000.0
2009-03-13 03:38:00,0.52055,0.52055,0.5205,0.52055,28000000.0
2009-03-13 03:39:00,0.52055,0.52055,0.5204,0.5204,34399999.0
2009-03-13 03:40:00,0.5204,0.52045,0.5204,0.52045,181799997.0
2009-03-13 03:41:00,0.52065,0.52065,0.52065,0.52065,4000000.0
2009-03-13 03:42:00,0.5207,0.5208,0.5207,0.52075,125200000.0
2009-03-13 03:43:00,0.52075,0.5208,0.52075,0.5208,26600000.0
2009-03-13 03:44:00,0.5208,0.5208,0.5204,0.5205,14600000.0
2009-03-13 03:45:00,0.52055,0.52055,0.5205,0.5205,23200000.0
2009-03-13 03:46:00,0.5205,0.52065,0.5205,0.52065,53400000.0
2009-03-13 03:47:00,0.52065,0.52065,0.52065,0.52065,9600000.0
2009-03-13 03:48:00,0.5207,0.5207,0.5207,0.5207,78800000.0
2009-03-13 03:49:00,0.5207,0.52075,0.5205,0.5205,37200000.0
2009-03-13 03:50:00,0.5205,0.52065,0.5205,0.52065,83200000.0
2009-03-13 03:51:00,0.52045,0.52045,0.52045,0.52045,3200000.0
2009-03-13 03:52:00,0.52045,0.52045,0.52005,0.52005,153600000.0
2009-03-13 03:53:00,0.52005,0.52015,0.5198,0.52015,100400000.0
2009-03-13 03:54:00,0.51968,0.51998,0.51966,0.51986,28200000.0
2009-03-13 03:55:00,0.52015,0.52025,0.52015,0.5202,59600000.0
2009-03-13 03:56:00,0.51996,0.52003,0.51972,0.52003,49200000.0
2009-03-13 03:57:00,0.52001,0.52001,0.51973,0.51979,13400000.0
2009-03-13 03:58:00,0.51977,0.52009,0.51974,0.52008,48600000.0
2009-03-13 03:59:00,0.5201,0.5201,0.5201,0.5201,20000000.0
2009-03-13 04:00:00,0.5201,0.5201,0.52005,0.52005,93800000.0
2009-03-13 04:01:00,0.5201,0.5202,0.5201,0.5202,16600000.0
2009-03-13 04:02:00,0.5203,0.5203,0.5203,0.5203,3200000.0
2009-03-13 04:03:00,0.5202,0.5202,0.5202,0.5202,23600000.0
2009-03-13 04:04:00,0.5203,0.52045,0.5203,0.5203,32600000.0
2009-03-13 04:05:00,0.5202,0.5202,0.52015,0.52015,41600000.0
2009-03-13 04:06:00,0.5202,0.5202,0.52015,0.52015,9400000.0
2009-03-13 04:07:00,0.52015,0.52015,0.51995,0.51995,17800000.0
2009-03-13 04:08:00,0.51995,0.52,0.5196,0.51965,70000000.0
2009-03-13 04:09:00,0.5197,0.52005,0.51965,0.51975,135400000.0
2009-03-13 04:10:00,0.5198,0.5198,0.5198,0.5198,14000000.0
2009-03-13 04:11:00,0.51975,0.52005,0.51975,0.5199,106200000.0
2009-03-13 04:12:00,0.51995,0.51995,0.5199,0.51995,23400000.0
2009-03-13 04:13:00,0.51995,0.51995,0.5199,0.5199,57400000.0
2009-03-13 04:14:00,0.5199,0.5199,0.5199,0.5199,34000000.0
2009-03-13 04:15:00,0.51952,0.51967,0.51937,0.5195,122800000.0
2009-03-13 04:16:00,0.5199,0.51995,0.51935,0.51935,52800000.0
2009-03-13 04:17:00,0.5195,0.51955,0.5195,0.5195,62600000.0
2009-03-13 04:18:00,0.5195,0.5195,0.5195,0.5195,1200000.0
2009-03-13 04:19:00,0.5195,0.5195,0.5195,0.5195,1200000.0
2009-03-13 04:20:00,0.5194,0.51941,0.51909,0.51928,29600000.0
2009-03-13 04:21:00,0.51945,0.51945,0.51885,0.5194,55200000.0
2009-03-13 04:22:00,0.5195,0.51985,0.51945,0.51945,42200000.0
2009-03-13 04:23:00,0.5195,0.5196,0.5193,0.5193,103800000.0
2009-03-13 04:24:00,0.5193,0.51935,0.5193,0.5193,106600000.0
2009-03-13 04:25:00,0.5193,0.5194,0.5193,0.5193,33400000.0
2009-03-13 04:26:00,0.5193,0.5198,0.5193,0.5198,51000000.0
2009-03-13 04:27:00,0.5198,0.52,0.51975,0.51975,55200000.0
2009-03-13 04:28:00,0.5198,0.52,0.5198,0.52,40000000.0
2009-03-13 04:29:00,0.52,0.5201,0.52,0.5201,69800000.0
2009-03-13 04:30:00,0.52,0.5206,0.5199,0.51995,74200000.0
2009-03-13 04:31:00,0.52,0.52035,0.52,0.52035,33200000.0
2009-03-13 04:32:00,0.52045,0.52055,0.5204,0.5204,85200000.0
2009-03-13 04:33:00,0.5204,0.52045,0.51975,0.52,95400000.0
2009-03-13 04:34:00,0.5198,0.5203,0.5198,0.52025,49400000.0
2009-03-13 04:35:00,0.52025,0.5203,0.5202,0.5203,18400000.0
2009-03-13 04:36:00,0.5203,0.5203,0.51975,0.51985,54200000.0
2009-03-13 04:37:00,0.5198,0.52,0.5198,0.51995,32000000.0
2009-03-13 04:38:00,0.5201,0.5201,0.5201,0.5201,48600000.0
2009-03-13 04:39:00,0.5202,0.5203,0.5201,0.5202,54800000.0
2009-03-13 04:40:00,0.5202,0.5202,0.5201,0.5201,5800000.0
2009-03-13 04:41:00,0.5202,0.5202,0.51985,0.52,41600000.0
2009-03-13 04:42:00,0.51962,0.51988,0.51958,0.51964,45000000.0
2009-03-13 04:43:00,0.5201,0.5201,0.52005,0.52005,7600000.0
2009-03-13 04:44:00,0.52,0.52,0.52,0.52,17000000.0
2009-03-13 04:45:00,0.52,0.52015,0.52,0.52,54399999.0
2009-03-13 04:46:00,0.51967,0.51978,0.51967,0.51976,8000000.0
2009-03-13 04:47:00,0.5201,0.52015,0.5198,0.51995,51600000.0
2009-03-13 04:48:00,0.51948,0.51988,0.51944,0.51953,22800000.0
2009-03-13 04:49:00,0.51966,0.51984,0.51953,0.5196,28200000.0
2009-03-13 04:50:00,0.52,0.52,0.52,0.52,24000000.0
2009-03-13 04:51:00,0.52005,0.5201,0.52005,0.5201,14000000.0
2009-03-13 04:52:00,0.5201,0.5205,0.5201,0.5205,47800000.0
2009-03-13 04:53:00,0.5205,0.52065,0.5205,0.52055,35600000.0
2009-03-13 04:54:00,0.5206,0.52065,0.5205,0.5206,55000000.0
2009-03-13 04:55:00,0.5206,0.52075,0.5206,0.5206,17800000.0
2009-03-13 04:56:00,0.5205,0.5205,0.5205,0.5205,4400000.0
2009-03-13 04:57:00,0.5207,0.5207,0.5206,0.5206,125400002.0
2009-03-13 04:58:00,0.5206,0.52065,0.5205,0.5206,104800000.0
2009-03-13 04:59:00,0.5205,0.52055,0.5198,0.52,68000000.0
2009-03-13 05:00:00,0.52,0.52,0.51985,0.52,42200000.0
2009-03-13 05:01:00,0.52,0.52005,0.52,0.52,31600000.0
2009-03-13 05:02:00,0.52,0.52,0.52,0.52,20400000.0
2009-03-13 05:03:00,0.52,0.52,0.5199,0.52,62000000.0
2009-03-13 05:04:00,0.52,0.52,0.51995,0.51995,32400000.0
2009-03-13 05:05:00,0.51995,0.51995,0.51965,0.51965,15600000.0
2009-03-13 05:06:00,0.51965,0.5198,0.51965,0.5198,55800000.0
2009-03-13 05:07:00,0.5198,0.5199,0.51965,0.5199,65000000.0
2009-03-13 05:08:00,0.51985,0.51985,0.51975,0.51975,26000000.0
2009-03-13 05:09:00,0.51975,0.5198,0.51975,0.5198,14800000.0
2009-03-13 05:10:00,0.5198,0.5198,0.5196,0.5196,39200000.0
2009-03-13 05:11:00,0.51955,0.51975,0.5195,0.51975,51600000.0
2009-03-13 05:12:00,0.5197,0.51975,0.5196,0.51975,33000000.0
2009-03-13 05:13:00,0.5198,0.52,0.5198,0.52,182600000.0
2009-03-13 05:14:00,0.52,0.52,0.51985,0.5199,40200000.0
2009-03-13 05:15:00,0.51985,0.5199,0.51985,0.51985,15800000.0
2009-03-13 05:16:00,0.52,0.52015,0.52,0.52015,51200000.0
2009-03-13 05:17:00,0.51959,0.51989,0.51936,0.51984,15200000.0
2009-03-13 05:18:00,0.5202,0.5202,0.5202,0.5202,9600000.0
2009-03-13 05:19:00,0.5202,0.5202,0.5202,0.5202,53200000.0
2009-03-13 05:20:00,0.52015,0.52015,0.52015,0.52015,6400000.0
2009-03-13 05:21:00,0.5202,0.5202,0.5199,0.51995,53000000.0
2009-03-13 05:22:00,0.5199,0.52005,0.5199,0.52,113999999.0
2009-03-13 05:23:00,0.51953,0.51992,0.51943,0.51982,20400000.0
2009-03-13 05:24:00,0.52005,0.52005,0.51995,0.52,25600000.0
2009-03-13 05:25:00,0.51991,0.51992,0.51948,0.51988,27400000.0
2009-03-13 05:26:00,0.52,0.52,0.5198,0.51985,46400000.0
2009-03-13 05:27:00,0.51995,0.52015,0.51985,0.5201,53000000.0
2009-03-13 05:28:00,0.5201,0.52025,0.5201,0.52015,25200000.0
2009-03-13 05:29:00,0.52025,0.52045,0.52015,0.5204,115200000.0
2009-03-13 05:30:00,0.52035,0.5204,0.52025,0.52025,80400000.0
2009-03-13 05:31:00,0.5203,0.52055,0.5203,0.52045,100200000.0
2009-03-13 05:32:00,0.5204,0.5204,0.5203,0.5203,7800000.0
2009-03-13 05:33:00,0.5204,0.5204,0.5203,0.5203,23400000.0
2009-03-13 05:34:00,0.5203,0.5203,0.52025,0.52025,6400000.0
2009-03-13 05:35:00,0.52025,0.52025,0.52025,0.52025,3200000.0
2009-03-13 05:36:00,0.52003,0.52024,0.51988,0.51988,30600000.0
2009-03-13 05:37:00,0.51998,0.52008,0.51998,0.52,22600000.0
2009-03-13 05:38:00,0.52008,0.52014,0.51992,0.52009,73400000.0
2009-03-13 05:39:00,0.52025,0.52025,0.52025,0.52025,6400000.0
2009-03-13 05:40:00,0.5202,0.5202,0.51985,0.51985,27200000.0
2009-03-13 05:41:00,0.51975,0.51975,0.5197,0.5197,13800000.0
2009-03-13 05:42:00,0.51965,0.51965,0.5195,0.5195,22600000.0
2009-03-13 05:43:00,0.5195,0.51965,0.5195,0.51965,70000000.0
2009-03-13 05:44:00,0.51965,0.51965,0.5195,0.51955,74000000.0
2009-03-13 05:45:00,0.51955,0.5196,0.51945,0.51945,32200000.0
2009-03-13 05:46:00,0.5193,0.5193,0.5193,0.5193,17800000.0
2009-03-13 05:47:00,0.5193,0.5196,0.5193,0.5196,61400000.0
2009-03-13 05:48:00,0.5196,0.5198,0.5196,0.51965,35400000.0
2009-03-13 05:49:00,0.5196,0.5196,0.5196,0.5196,16000000.0
2009-03-13 05:50:00,0.51941,0.51959,0.51926,0.51942,62800000.0
2009-03-13 05:51:00,0.5196,0.5198,0.5196,0.5196,44000000.0
2009-03-13 05:52:00,0.5196,0.51985,0.5196,0.5197,100000000.0
2009-03-13 05:53:00,0.51965,0.51965,0.5196,0.51965,30600000.0
2009-03-13 05:54:00,0.5196,0.51965,0.5194,0.51965,23600000.0
2009-03-13 05:55:00,0.51965,0.51965,0.5196,0.5196,49200000.0
2009-03-13 05:56:00,0.5196,0.51965,0.5196,0.51965,16800000.0
2009-03-13 05:57:00,0.5196,0.5196,0.5196,0.5196,3200000.0
2009-03-13 05:58:00,0.5198,0.5198,0.5198,0.5198,7600000.0
2009-03-13 05:59:00,0.51951,0.5196,0.51943,0.51947,46000000.0
2009-03-13 06:00:00,0.5198,0.5198,0.5198,0.5198,3800000.0
2009-03-13 06:01:00,0.51948,0.51968,0.51948,0.51957,25200000.0
2009-03-13 06:02:00,0.51956,0.51959,0.51936,0.5195,149800000.0
2009-03-13 06:03:00,0.5198,0.5198,0.5198,0.5198,1200000.0
2009-03-13 06:04:00,0.51975,0.51995,0.51975,0.51995,33800000.0
2009-03-13 06:05:00,0.51948,0.51958,0.51947,0.51958,36400000.0
2009-03-13 06:06:00,0.51955,0.51973,0.51938,0.51947,106200000.0
2009-03-13 06:07:00,0.51937,0.51972,0.51921,0.51936,180600000.0
2009-03-13 06:08:00,0.51995,0.52,0.51995,0.51995,31000000.0
2009-03-13 06:09:00,0.51995,0.52,0.51995,0.52,33000000.0
2009-03-13 06:10:00,0.52005,0.52005,0.51995,0.51995,24200000.0
2009-03-13 06:11:00,0.52,0.52,0.52,0.52,28600000.0
2009-03-13 06:12:00,0.52,0.52,0.52,0.52,32200000.0
2009-03-13 06:13:00,0.51956,0.5197,0.51938,0.51967,44000000.0
2009-03-13 06:14:00,0.51995,0.51995,0.51995,0.51995,8000000.0
2009-03-13 06:15:00,0.52,0.52,0.5198,0.5198,56599999.0
2009-03-13 06:16:00,0.5199,0.5199,0.5198,0.5198,21200000.0
2009-03-13 06:17:00,0.5198,0.5198,0.5198,0.5198,22200000.0
2009-03-13 06:18:00,0.5198,0.5198,0.5198,0.5198,4400000.0
2009-03-13 06:19:00,0.51985,0.51995,0.5198,0.5199,48200000.0
2009-03-13 06:20:00,0.5199,0.5199,0.5199,0.5199,13800000.0
2009-03-13 06:21:00,0.51971,0.51973,0.51934,0.51934,10600000.0
2009-03-13 06:22:00,0.52,0.52,0.52,0.52,20000000.0
2009-03-13 06:23:00,0.52,0.52,0.5198,0.5198,51000000.0
2009-03-13 06:24:00,0.52,0.52,0.5198,0.51985,33200000.0
2009-03-13 06:25:00,0.5198,0.5199,0.51955,0.51955,79400000.0
2009-03-13 06:26:00,0.51945,0.5199,0.51945,0.5197,57200000.0
2009-03-13 06:27:00,0.5197,0.5197,0.5197,0.5197,18400000.0
2009-03-13 06:28:00,0.5196,0.5196,0.5196,0.5196,13400000.0
2009-03-13 06:29:00,0.5197,0.5197,0.5195,0.5195,55600000.0
2009-03-13 06:30:00,0.5197,0.5197,0.5191,0.5192,76200000.0
2009-03-13 06:31:00,0.51935,0.5195,0.51935,0.5195,41600000.0
2009-03-13 06:32:00,0.5195,0.5195,0.5191,0.51925,152000000.0
2009-03-13 06:33:00,0.5193,0.51935,0.519,0.5191,119000000.0
2009-03-13 06:34:00,0.51925,0.5193,0.51925,0.5193,25800000.0
2009-03-13 06:35:00,0.51925,0.51925,0.519,0.519,99000000.0
2009-03-13 06:36:00,0.519,0.5192,0.519,0.5192,10000000.0
2009-03-13 06:37:00,0.5192,0.5192,0.519,0.519,73800000.0
2009-03-13 06:38:00,0.51895,0.519,0.51885,0.519,29200000.0
2009-03-13 06:39:00,0.5186,0.51883,0.5186,0.51877,47400000.0
2009-03-13 06:40:00,0.51875,0.51915,0.51875,0.51915,142800000.0
2009-03-13 06:41:00,0.519,0.519,0.5188,0.5188,11200000.0
2009-03-13 06:42:00,0.5188,0.51895,0.5188,0.51895,13400000.0
2009-03-13 06:43:00,0.51895,0.51895,0.5188,0.51895,28600000.0
2009-03-13 06:44:00,0.51895,0.51895,0.5188,0.5188,12200000.0
2009-03-13 06:45:00,0.51895,0.51895,0.51895,0.51895,17200000.0
2009-03-13 06:46:00,0.519,0.519,0.519,0.519,3600000.0
2009-03-13 06:47:00,0.5191,0.51915,0.519,0.519,47600000.0
2009-03-13 06:48:00,0.51863,0.51893,0.51863,0.51873,129000000.0
2009-03-13 06:49:00,0.519,0.519,0.51875,0.51895,87000000.0
2009-03-13 06:50:00,0.51895,0.519,0.51895,0.519,60000000.0
2009-03-13 06:51:00,0.51895,0.51895,0.5187,0.5187,60400000.0
2009-03-13 06:52:00,0.5187,0.51905,0.5187,0.51895,85399999.0
2009-03-13 06:53:00,0.51838,0.5187,0.51838,0.51865,34400000.0
2009-03-13 06:54:00,0.51895,0.51895,0.51875,0.51875,56599999.0
2009-03-13 06:55:00,0.51875,0.51905,0.51875,0.51905,273200002.0
2009-03-13 06:56:00,0.51905,0.51925,0.5189,0.51925,86600000.0
2009-03-13 06:57:00,0.51925,0.5195,0.51905,0.5195,27000000.0
2009-03-13 06:58:00,0.5195,0.5195,0.51925,0.51935,34000000.0
2009-03-13 06:59:00,0.51925,0.51945,0.5191,0.5191,58200000.0
2009-03-13 07:00:00,0.5192,0.5192,0.5192,0.5192,10400000.0
2009-03-13 07:01:00,0.5192,0.5195,0.5192,0.5195,76800000.0
2009-03-13 07:02:00,0.51945,0.51945,0.5192,0.5194,93800000.0
2009-03-13 07:03:00,0.5194,0.5199,0.5191,0.51935,185400001.0
2009-03-13 07:04:00,0.51965,0.51965,0.5191,0.5192,120600000.0
2009-03-13 07:05:00,0.51915,0.51945,0.51905,0.5191,137800000.0
2009-03-13 07:06:00,0.51915,0.51915,0.51895,0.519,17400000.0
2009-03-13 07:07:00,0.51905,0.51905,0.519,0.519,25400000.0
2009-03-13 07:08:00,0.519,0.519,0.519,0.519,9000000.0
2009-03-13 07:09:00,0.519,0.51905,0.519,0.51905,12200000.0
2009-03-13 07:10:00,0.51905,0.51905,0.519,0.519,124400000.0
2009-03-13 07:11:00,0.519,0.51905,0.519,0.519,49200000.0
2009-03-13 07:12:00,0.51905,0.51905,0.519,0.51905,78200000.0
2009-03-13 07:13:00,0.51885,0.51901,0.51862,0.51892,116600000.0
2009-03-13 07:14:00,0.51905,0.51905,0.519,0.519,53800001.0
2009-03-13 07:15:00,0.519,0.51905,0.51895,0.51895,82800000.0
2009-03-13 07:16:00,0.51895,0.51895,0.51895,0.51895,6400000.0
2009-03-13 07:17:00,0.51839,0.51861,0.5183,0.51852,70800000.0
2009-03-13 07:18:00,0.51895,0.51895,0.51895,0.51895,25200000.0
2009-03-13 07:19:00,0.51895,0.51895,0.51895,0.51895,15800000.0
2009-03-13 07:20:00,0.51905,0.51905,0.51895,0.51895,21200000.0
2009-03-13 07:21:00,0.51905,0.51905,0.51905,0.51905,9600000.0
2009-03-13 07:22:00,0.51905,0.51915,0.51895,0.51915,149800000.0
2009-03-13 07:23:00,0.51915,0.51915,0.5189,0.51895,222399999.0
2009-03-13 07:24:00,0.5189,0.51905,0.5189,0.51895,181199997.0
2009-03-13 07:25:00,0.51895,0.51895,0.5187,0.5187,103600000.0
2009-03-13 07:26:00,0.5187,0.5188,0.5187,0.51875,58000000.0
2009-03-13 07:27:00,0.51844,0.51861,0.51827,0.51852,34400000.0
2009-03-13 07:28:00,0.51875,0.51885,0.51875,0.5188,39000000.0
2009-03-13 07:29:00,0.5188,0.5188,0.5187,0.51875,82400000.0
2009-03-13 07:30:00,0.5188,0.5194,0.5188,0.51925,80400000.0
2009-03-13 07:31:00,0.51874,0.51902,0.51874,0.51892,36000000.0
2009-03-13 07:32:00,0.5193,0.51945,0.5193,0.51945,42800000.0
2009-03-13 07:33:00,0.5195,0.51955,0.519,0.51915,46600000.0
2009-03-13 07:34:00,0.5192,0.5193,0.5192,0.5193,16200000.0
2009-03-13 07:35:00,0.5193,0.5193,0.5193,0.5193,7600000.0
2009-03-13 07:36:00,0.51925,0.51925,0.51915,0.5192,16400000.0
2009-03-13 07:37:00,0.519,0.519,0.519,0.519,3800000.0
2009-03-13 07:38:00,0.519,0.5196,0.519,0.5195,115400000.0
2009-03-13 07:39:00,0.51955,0.51955,0.51955,0.51955,39400000.0
2009-03-13 07:40:00,0.5196,0.5196,0.5196,0.5196,3200000.0
2009-03-13 07:41:00,0.51903,0.51949,0.51889,0.51927,125600000.0
2009-03-13 07:42:00,0.51955,0.51955,0.51955,0.51955,28200000.0
2009-03-13 07:43:00,0.51955,0.5196,0.51955,0.5196,51400000.0
2009-03-13 07:44:00,0.5196,0.51975,0.5196,0.51975,61400000.0
2009-03-13 07:45:00,0.51975,0.51975,0.5196,0.5196,46800000.0
2009-03-13 07:46:00,0.5196,0.5196,0.5196,0.5196,57000000.0
2009-03-13 07:47:00,0.5196,0.5196,0.5196,0.5196,50800000.0
2009-03-13 07:48:00,0.5196,0.5196,0.5196,0.5196,15400000.0
2009-03-13 07:49:00,0.5197,0.5197,0.5197,0.5197,22800000.0
2009-03-13 07:50:00,0.5197,0.51985,0.5197,0.5197,25600000.0
2009-03-13 07:51:00,0.51965,0.51965,0.51965,0.51965,6400000.0
2009-03-13 07:52:00,0.51965,0.51975,0.51965,0.51965,52800000.0
2009-03-13 07:53:00,0.51944,0.51974,0.51925,0.51951,73400000.0
2009-03-13 07:54:00,0.5196,0.51965,0.51915,0.51945,83400000.0
2009-03-13 07:55:00,0.51945,0.51955,0.5189,0.5189,147800000.0
2009-03-13 07:56:00,0.5188,0.519,0.5188,0.5189,27800000.0
2009-03-13 07:57:00,0.5189,0.5189,0.5189,0.5189,6400000.0
2009-03-13 07:58:00,0.5189,0.5189,0.51885,0.51885,31200000.0
2009-03-13 07:59:00,0.5189,0.5189,0.5187,0.5188,65800000.0
2009-03-13 08:00:00,0.5188,0.51935,0.5188,0.519,102600000.0
2009-03-13 08:01:00,0.5191,0.51915,0.51885,0.51885,53800000.0
2009-03-13 08:02:00,0.5188,0.5192,0.5188,0.5192,53600000.0
2009-03-13 08:03:00,0.5194,0.5196,0.51925,0.51935,125800000.0
2009-03-13 08:04:00,0.51935,0.51935,0.51935,0.51935,9600000.0
2009-03-13 08:05:00,0.51935,0.5195,0.51935,0.5195,50000000.0
2009-03-13 08:06:00,0.51955,0.5197,0.51955,0.5197,9600000.0
2009-03-13 08:07:00,0.51955,0.51955,0.51955,0.51955,6400000.0
2009-03-13 08:08:00,0.5195,0.51965,0.5194,0.51945,139800000.0
2009-03-13 08:09:00,0.51945,0.5196,0.51945,0.51955,47400000.0
2009-03-13 08:10:00,0.51975,0.51995,0.51975,0.51995,66800000.0
2009-03-13 08:11:00,0.5199,0.52,0.51985,0.52,51600000.0
2009-03-13 08:12:00,0.52,0.52,0.5199,0.5199,13400000.0
2009-03-13 08:13:00,0.5199,0.5199,0.5199,0.5199,17600000.0
2009-03-13 08:14:00,0.51949,0.51963,0.51943,0.51963,15000000.0
2009-03-13 08:15:00,0.51985,0.51985,0.51985,0.51985,9000000.0
2009-03-13 08:16:00,0.51922,0.51973,0.51922,0.51944,30800000.0
2009-03-13 08:17:00,0.5199,0.52005,0.51985,0.52005,44800000.0
2009-03-13 08:18:00,0.52005,0.52005,0.51985,0.52005,137800000.0
2009-03-13 08:19:00,0.5201,0.5201,0.52005,0.52005,46400000.0
2009-03-13 08:20:00,0.52005,0.52045,0.52005,0.52025,22400000.0
2009-03-13 08:21:00,0.5203,0.5203,0.5203,0.5203,9600000.0
2009-03-13 08:22:00,0.51988,0.52009,0.51975,0.52007,28600000.0
2009-03-13 08:23:00,0.52025,0.52025,0.52,0.52,36600000.0
2009-03-13 08:24:00,0.52,0.52005,0.51995,0.52005,40400000.0
2009-03-13 08:25:00,0.52005,0.52005,0.5199,0.5199,15800000.0
2009-03-13 08:26:00,0.5199,0.5199,0.51985,0.51985,11600000.0
2009-03-13 08:27:00,0.51995,0.52015,0.5199,0.52015,33600000.0
2009-03-13 08:28:00,0.52025,0.5203,0.51995,0.51995,129000000.0
2009-03-13 08:29:00,0.52,0.52,0.52,0.52,122600000.0
2009-03-13 08:30:00,0.52,0.52,0.52,0.52,11000000.0
2009-03-13 08:31:00,0.52,0.5201,0.52,0.5201,29800000.0
2009-03-13 08:32:00,0.51983,0.5199,0.51964,0.51982,47800000.0
2009-03-13 08:33:00,0.5201,0.5201,0.51995,0.51995,58000000.0
2009-03-13 08:34:00,0.51995,0.51995,0.5199,0.5199,42800000.0
2009-03-13 08:35:00,0.5199,0.5199,0.5199,0.5199,4400000.0
2009-03-13 08:36:00,0.51974,0.52007,0.51958,0.51958,93399998.0
2009-03-13 08:37:00,0.51953,0.51986,0.51931,0.51969,107399998.0
2009-03-13 08:38:00,0.5199,0.5199,0.5196,0.5199,58800000.0
2009-03-13 08:39:00,0.5199,0.5199,0.5197,0.51985,96200000.0
2009-03-13 08:40:00,0.51947,0.51985,0.51945,0.51984,229000000.0
2009-03-13 08:41:00,0.5198,0.5198,0.5195,0.5195,87600000.0
2009-03-13 08:42:00,0.51955,0.5196,0.51955,0.5196,51600000.0
2009-03-13 08:43:00,0.5196,0.5196,0.5195,0.5195,64800000.0
2009-03-13 08:44:00,0.51955,0.51965,0.51955,0.51965,49800000.0
2009-03-13 08:45:00,0.51965,0.5198,0.5196,0.51975,76800000.0
2009-03-13 08:46:00,0.51975,0.5198,0.51975,0.5198,13200000.0
2009-03-13 08:47:00,0.5199,0.5199,0.5192,0.5194,210800000.0
2009-03-13 08:48:00,0.5194,0.5195,0.5194,0.5194,30600000.0
2009-03-13 08:49:00,0.5194,0.51975,0.5194,0.5194,68800000.0
2009-03-13 08:50:00,0.5194,0.5194,0.51905,0.51905,64600000.0
2009-03-13 08:51:00,0.51905,0.51915,0.51905,0.5191,16200000.0
2009-03-13 08:52:00,0.51905,0.51905,0.5189,0.5189,60400000.0
2009-03-13 08:53:00,0.5189,0.519,0.5189,0.519,33600000.0
2009-03-13 08:54:00,0.519,0.519,0.5188,0.51885,32000000.0
2009-03-13 08:55:00,0.5188,0.5188,0.5188,0.5188,1200000.0
2009-03-13 08:56:00,0.5189,0.5189,0.51875,0.5188,40800000.0
2009-03-13 08:57:00,0.5188,0.5188,0.5188,0.5188,1200000.0
2009-03-13 08:58:00,0.5188,0.51895,0.51875,0.5189,20800000.0
2009-03-13 08:59:00,0.51877,0.51887,0.51868,0.51882,66000000.0
2009-03-13 09:00:00,0.519,0.51915,0.519,0.519,42600000.0
2009-03-13 09:01:00,0.519,0.519,0.5188,0.5188,28000000.0
2009-03-13 09:02:00,0.5189,0.51905,0.5189,0.51905,50800000.0
2009-03-13 09:03:00,0.51905,0.51905,0.5187,0.51875,105400000.0
2009-03-13 09:04:00,0.51875,0.51875,0.5187,0.5187,112000000.0
2009-03-13 09:05:00,0.5187,0.5188,0.5187,0.5188,152200000.0
2009-03-13 09:06:00,0.5188,0.51895,0.5187,0.51875,83000000.0
2009-03-13 09:07:00,0.5187,0.51875,0.5187,0.51875,41800000.0
2009-03-13 09:08:00,0.51875,0.5188,0.51875,0.5188,202600000.0
2009-03-13 09:09:00,0.51875,0.5189,0.51875,0.5189,66600000.0
2009-03-13 09:10:00,0.5188,0.51905,0.5188,0.51895,190400000.0
2009-03-13 09:11:00,0.519,0.5195,0.519,0.5195,322200000.0
2009-03-13 09:12:00,0.51945,0.51955,0.51915,0.51945,319400000.0
2009-03-13 09:13:00,0.51945,0.51945,0.519,0.5193,294200000.0
2009-03-13 09:14:00,0.5193,0.5194,0.5192,0.5194,95400000.0
2009-03-13 09:15:00,0.51925,0.5194,0.51915,0.5194,87000000.0
2009-03-13 09:16:00,0.51935,0.51955,0.51925,0.5194,70200000.0
2009-03-13 09:17:00,0.5194,0.5196,0.51935,0.5196,91600000.0
2009-03-13 09:18:00,0.5196,0.5196,0.5196,0.5196,27200000.0
2009-03-13 09:19:00,0.5196,0.51985,0.5196,0.51975,191000000.0
2009-03-13 09:20:00,0.51985,0.51995,0.51975,0.5198,122000000.0
2009-03-13 09:21:00,0.51995,0.52035,0.5195,0.52,142400000.0
2009-03-13 09:22:00,0.51995,0.52,0.5197,0.5199,80600000.0
2009-03-13 09:23:00,0.51995,0.51995,0.5196,0.51965,209200000.0
2009-03-13 09:24:00,0.51965,0.5198,0.51965,0.51975,138400000.0
2009-03-13 09:25:00,0.5199,0.5199,0.51965,0.51975,30200000.0
2009-03-13 09:26:00,0.5198,0.52005,0.5198,0.5199,73800000.0
2009-03-13 09:27:00,0.5199,0.52,0.51965,0.51975,142400000.0
2009-03-13 09:28:00,0.51975,0.52005,0.51975,0.51995,123000000.0
2009-03-13 09:29:00,0.51995,0.5203,0.51995,0.52025,101600000.0
2009-03-13 09:30:00,0.52025,0.52035,0.5202,0.5202,108000000.0
2009-03-13 09:31:00,0.52015,0.52075,0.52015,0.5206,133400000.0
2009-03-13 09:32:00,0.5206,0.5206,0.51995,0.5202,147800000.0
2009-03-13 09:33:00,0.52015,0.52015,0.5196,0.5199,135200000.0
2009-03-13 09:34:00,0.5199,0.52005,0.5199,0.52005,77000000.0
2009-03-13 09:35:00,0.5201,0.52015,0.5196,0.51975,157400000.0
2009-03-13 09:36:00,0.5198,0.52015,0.51975,0.51985,147600000.0
2009-03-13 09:37:00,0.51985,0.52,0.51965,0.51975,64000000.0
2009-03-13 09:38:00,0.51965,0.51975,0.5195,0.5196,61600000.0
2009-03-13 09:39:00,0.5196,0.5197,0.5195,0.51955,138400000.0
2009-03-13 09:40:00,0.51955,0.51975,0.51945,0.51955,125000000.0
2009-03-13 09:41:00,0.51955,0.51955,0.5194,0.5194,41600000.0
2009-03-13 09:42:00,0.5194,0.51945,0.51915,0.5193,191000000.0
2009-03-13 09:43:00,0.51935,0.51935,0.51935,0.51935,16000000.0
2009-03-13 09:44:00,0.51935,0.5195,0.51925,0.51925,37600000.0
2009-03-13 09:45:00,0.51925,0.51925,0.51915,0.51915,104000000.0
2009-03-13 09:46:00,0.51925,0.51945,0.51915,0.51945,45000000.0
2009-03-13 09:47:00,0.51945,0.51945,0.51945,0.51945,9600000.0
2009-03-13 09:48:00,0.5194,0.5194,0.5194,0.5194,9600000.0
2009-03-13 09:49:00,0.5194,0.51945,0.51935,0.51945,16000000.0
2009-03-13 09:50:00,0.51945,0.51945,0.51945,0.51945,6400000.0
2009-03-13 09:51:00,0.5194,0.5194,0.5194,0.5194,3200000.0
2009-03-13 09:52:00,0.5194,0.5194,0.51915,0.51915,44800000.0
2009-03-13 09:53:00,0.51925,0.51945,0.51905,0.5194,112800001.0
2009-03-13 09:54:00,0.5195,0.5195,0.5195,0.5195,3200000.0
2009-03-13 09:55:00,0.5195,0.5195,0.51925,0.5194,41600000.0
2009-03-13 09:56:00,0.51925,0.5195,0.51925,0.5195,98200001.0
2009-03-13 09:57:00,0.5195,0.5198,0.5195,0.51975,57200000.0
2009-03-13 09:58:00,0.51975,0.5198,0.5195,0.5195,43000000.0
2009-03-13 09:59:00,0.51955,0.51965,0.51955,0.51965,21400000.0
2009-03-13 10:00:00,0.5196,0.5197,0.51955,0.5197,138800000.0
2009-03-13 10:01:00,0.5196,0.5196,0.51945,0.5195,255800000.0
2009-03-13 10:02:00,0.51955,0.51975,0.51955,0.51975,60800000.0
2009-03-13 10:03:00,0.51975,0.52005,0.5196,0.52005,127400000.0
2009-03-13 10:04:00,0.52005,0.52005,0.51985,0.51995,28800000.0
2009-03-13 10:05:00,0.51985,0.52,0.51985,0.52,69400000.0
2009-03-13 10:06:00,0.5201,0.5203,0.52005,0.52025,60600000.0
2009-03-13 10:07:00,0.52025,0.52035,0.5202,0.52025,83800000.0
2009-03-13 10:08:00,0.52025,0.52035,0.52015,0.5203,226600000.0
2009-03-13 10:09:00,0.5203,0.5207,0.5203,0.5207,130400000.0
2009-03-13 10:10:00,0.5207,0.52075,0.5204,0.52075,50800000.0
2009-03-13 10:11:00,0.5207,0.5207,0.52045,0.52045,134600000.0
2009-03-13 10:12:00,0.52045,0.52045,0.52045,0.52045,38400000.0
2009-03-13 10:13:00,0.52045,0.52045,0.52045,0.52045,43800000.0
2009-03-13 10:14:00,0.52065,0.52165,0.52065,0.52145,196400000.0
2009-03-13 10:15:00,0.5214,0.5214,0.52085,0.52105,162600000.0
2009-03-13 10:16:00,0.52105,0.52115,0.52075,0.52095,180000000.0
2009-03-13 10:17:00,0.52095,0.52115,0.5208,0.52105,178400001.0
2009-03-13 10:18:00,0.52105,0.52155,0.521,0.52115,290600000.0
2009-03-13 10:19:00,0.5213,0.5215,0.5212,0.52125,270600000.0
2009-03-13 10:20:00,0.52125,0.52195,0.52125,0.5215,145800000.0
2009-03-13 10:21:00,0.5215,0.52185,0.5215,0.52185,112000000.0
2009-03-13 10:22:00,0.52185,0.5219,0.52175,0.5219,162800000.0
2009-03-13 10:23:00,0.5219,0.522,0.5215,0.522,119600000.0
2009-03-13 10:24:00,0.522,0.52235,0.52195,0.522,88000000.0
2009-03-13 10:25:00,0.5222,0.5225,0.52205,0.5222,191200000.0
2009-03-13 10:26:00,0.5222,0.5222,0.522,0.522,84400000.0
2009-03-13 10:27:00,0.52205,0.52245,0.52195,0.5221,489200000.0
2009-03-13 10:28:00,0.5221,0.5223,0.5221,0.5223,71000000.0
2009-03-13 10:29:00,0.5223,0.5223,0.5222,0.5222,23600000.0
2009-03-13 10:30:00,0.5222,0.5226,0.5222,0.5226,28800000.0
2009-03-13 10:31:00,0.52255,0.5226,0.52215,0.52225,54800000.0
2009-03-13 10:32:00,0.52225,0.52255,0.52215,0.52255,384400005.0
2009-03-13 10:33:00,0.52255,0.52255,0.52215,0.5223,178400000.0
2009-03-13 10:34:00,0.52225,0.5225,0.52215,0.5223,380600000.0
2009-03-13 10:35:00,0.5224,0.5225,0.52235,0.5225,163600001.0
2009-03-13 10:36:00,0.5225,0.5226,0.5221,0.5222,270800001.0
2009-03-13 10:37:00,0.5222,0.52235,0.5221,0.5221,107000000.0
2009-03-13 10:38:00,0.5222,0.5222,0.52185,0.522,203800000.0
2009-03-13 10:39:00,0.522,0.5221,0.52185,0.522,289600000.0
2009-03-13 10:40:00,0.5219,0.5222,0.5218,0.52195,360800000.0
2009-03-13 10:41:00,0.522,0.5222,0.52195,0.5222,123600000.0
2009-03-13 10:42:00,0.5222,0.5222,0.52195,0.52205,135800000.0
2009-03-13 10:43:00,0.52205,0.52235,0.52205,0.5221,176200000.0
2009-03-13 10:44:00,0.5221,0.5221,0.52175,0.52185,210400002.0
2009-03-13 10:45:00,0.52185,0.5221,0.5218,0.5221,227000000.0
2009-03-13 10:46:00,0.5221,0.5226,0.5221,0.5225,407000000.0
2009-03-13 10:47:00,0.52255,0.52275,0.5224,0.52275,383400000.0
2009-03-13 10:48:00,0.52275,0.52295,0.5224,0.5226,310800000.0
2009-03-13 10:49:00,0.5226,0.5239,0.5226,0.5234,621200001.0
2009-03-13 10:50:00,0.52335,0.52395,0.5232,0.52355,469000000.0
2009-03-13 10:51:00,0.5236,0.52415,0.5235,0.5241,402000000.0
2009-03-13 10:52:00,0.5241,0.52415,0.52365,0.52415,248600000.0
2009-03-13 10:53:00,0.52415,0.52455,0.524,0.52445,402700001.0
2009-03-13 10:54:00,0.5245,0.52475,0.5239,0.52425,328800000.0
2009-03-13 10:55:00,0.52425,0.52445,0.5237,0.52445,251800000.0
2009-03-13 10:56:00,0.5246,0.52475,0.52435,0.52475,317000000.0
2009-03-13 10:57:00,0.52475,0.525,0.5247,0.52495,323600003.0
2009-03-13 10:58:00,0.52495,0.52535,0.52475,0.525,582400000.0
2009-03-13 10:59:00,0.52495,0.52605,0.52495,0.5256,591800003.0
2009-03-13 11:00:00,0.5257,0.52675,0.52535,0.5267,979400002.0
2009-03-13 11:01:00,0.5267,0.5267,0.52535,0.52535,700600003.0
2009-03-13 11:02:00,0.52545,0.52585,0.52545,0.5257,232000000.0
2009-03-13 11:03:00,0.52535,0.5254,0.52495,0.525,204400000.0
2009-03-13 11:04:00,0.525,0.52505,0.52485,0.525,133400000.0
2009-03-13 11:05:00,0.52505,0.5251,0.52475,0.5248,287600000.0
2009-03-13 11:06:00,0.5248,0.52495,0.52435,0.52455,258800000.0
2009-03-13 11:07:00,0.5246,0.5248,0.52445,0.5247,155200000.0
2009-03-13 11:08:00,0.5247,0.52475,0.5244,0.52465,313200000.0
2009-03-13 11:09:00,0.52465,0.52495,0.52465,0.52495,262000002.0
2009-03-13 11:10:00,0.52495,0.52515,0.52495,0.525,99200000.0
2009-03-13 11:11:00,0.5249,0.52505,0.5249,0.52505,44600000.0
2009-03-13 11:12:00,0.52505,0.52525,0.525,0.52515,70400000.0
2009-03-13 11:13:00,0.52515,0.52515,0.52465,0.52465,119100000.0
2009-03-13 11:14:00,0.52455,0.5249,0.52425,0.5249,119600000.0
2009-03-13 11:15:00,0.52485,0.5249,0.5246,0.52485,163800000.0
2009-03-13 11:16:00,0.5248,0.52495,0.52455,0.5248,183400000.0
2009-03-13 11:17:00,0.5249,0.525,0.52455,0.52455,80200000.0
2009-03-13 11:18:00,0.5245,0.5246,0.52435,0.52435,186200000.0
2009-03-13 11:19:00,0.5243,0.5244,0.52405,0.52405,203600000.0
2009-03-13 11:20:00,0.52415,0.5244,0.52405,0.52415,253000000.0
2009-03-13 11:21:00,0.52405,0.5242,0.52325,0.5236,290800000.0
2009-03-13 11:22:00,0.5236,0.52385,0.5235,0.5237,141400000.0
2009-03-13 11:23:00,0.52375,0.5239,0.5234,0.52355,172200000.0
2009-03-13 11:24:00,0.5237,0.52385,0.52355,0.52355,65600000.0
2009-03-13 11:25:00,0.52355,0.5237,0.5235,0.5237,34000000.0
2009-03-13 11:26:00,0.5237,0.5237,0.5232,0.52325,94200000.0
2009-03-13 11:27:00,0.52325,0.5233,0.5226,0.523,171200000.0
2009-03-13 11:28:00,0.52305,0.5235,0.52295,0.52325,250400000.0
2009-03-13 11:29:00,0.52325,0.52365,0.5232,0.52365,152400000.0
2009-03-13 11:30:00,0.52365,0.5237,0.52295,0.5231,300200000.0
2009-03-13 11:31:00,0.5234,0.52355,0.5226,0.5228,330800000.0
2009-03-13 11:32:00,0.5227,0.52315,0.5227,0.5229,82800000.0
2009-03-13 11:33:00,0.5229,0.5231,0.5226,0.5227,119400000.0
2009-03-13 11:34:00,0.52275,0.5228,0.52275,0.52275,27600000.0
2009-03-13 11:35:00,0.52275,0.523,0.52275,0.523,84600000.0
2009-03-13 11:36:00,0.5232,0.52405,0.5232,0.52365,177600000.0
2009-03-13 11:37:00,0.5235,0.52415,0.52335,0.5241,200400000.0
2009-03-13 11:38:00,0.5241,0.5241,0.52405,0.5241,76800000.0
2009-03-13 11:39:00,0.5241,0.52415,0.5241,0.5241,116200000.0
2009-03-13 11:40:00,0.5241,0.52415,0.5228,0.5228,226200000.0
2009-03-13 11:41:00,0.52305,0.52315,0.52305,0.5231,19800000.0
2009-03-13 11:42:00,0.52325,0.5237,0.523,0.523,108600000.0
2009-03-13 11:43:00,0.5233,0.52385,0.5227,0.5234,170000000.0
2009-03-13 11:44:00,0.5236,0.5236,0.5231,0.5231,107000000.0
2009-03-13 11:45:00,0.52315,0.5234,0.5231,0.5234,48600000.0
2009-03-13 11:46:00,0.5234,0.52375,0.5232,0.52345,53400000.0
2009-03-13 11:47:00,0.52345,0.52345,0.5234,0.5234,23200000.0
2009-03-13 11:48:00,0.5236,0.5236,0.5232,0.52325,75400000.0
2009-03-13 11:49:00,0.5233,0.5234,0.52325,0.5234,83200000.0
2009-03-13 11:50:00,0.5234,0.5234,0.52305,0.5234,288800000.0
2009-03-13 11:51:00,0.5235,0.52365,0.5233,0.5234,120000000.0
2009-03-13 11:52:00,0.5236,0.52385,0.5234,0.5238,115400000.0
2009-03-13 11:53:00,0.5237,0.5241,0.5236,0.5239,85800000.0
2009-03-13 11:54:00,0.52395,0.5241,0.5237,0.52375,151600000.0
2009-03-13 11:55:00,0.524,0.5245,0.524,0.52415,136000000.0
2009-03-13 11:56:00,0.52415,0.52415,0.52335,0.52335,192000000.0
2009-03-13 11:57:00,0.5233,0.52385,0.5231,0.52375,212200000.0
2009-03-13 11:58:00,0.5237,0.5238,0.523,0.523,215600000.0
2009-03-13 11:59:00,0.5231,0.52355,0.52255,0.52325,260600000.0
2009-03-13 12:00:00,0.52325,0.52325,0.5228,0.5232,271400000.0
2009-03-13 12:01:00,0.5233,0.5234,0.52295,0.52305,202200000.0
2009-03-13 12:02:00,0.5231,0.5231,0.52295,0.52295,48400000.0
2009-03-13 12:03:00,0.52295,0.52295,0.5227,0.5228,137200000.0
2009-03-13 12:04:00,0.5228,0.5228,0.52275,0.5228,276000000.0
2009-03-13 12:05:00,0.5228,0.52355,0.52275,0.52295,259400000.0
2009-03-13 12:06:00,0.52295,0.52305,0.52295,0.523,45600000.0
2009-03-13 12:07:00,0.523,0.52335,0.52295,0.5233,185000000.0
2009-03-13 12:08:00,0.52335,0.52335,0.523,0.5232,64000000.0
2009-03-13 12:09:00,0.52335,0.52335,0.5231,0.52335,82000000.0
2009-03-13 12:10:00,0.52335,0.5236,0.52315,0.5236,217000000.0
2009-03-13 12:11:00,0.5235,0.5237,0.5233,0.5236,318400000.0
2009-03-13 12:12:00,0.52355,0.5239,0.5235,0.5238,88200000.0
2009-03-13 12:13:00,0.5239,0.5241,0.5238,0.5239,77800000.0
2009-03-13 12:14:00,0.524,0.5244,0.5239,0.52405,129000000.0
2009-03-13 12:15:00,0.52405,0.52425,0.52365,0.5238,154700000.0
2009-03-13 12:16:00,0.5238,0.5242,0.5236,0.5241,203200000.0
2009-03-13 12:17:00,0.5241,0.5241,0.52335,0.5237,169200000.0
2009-03-13 12:18:00,0.5237,0.5237,0.52355,0.5237,11600000.0
2009-03-13 12:19:00,0.52365,0.524,0.52355,0.5238,120400000.0
2009-03-13 12:20:00,0.5238,0.5238,0.52365,0.52375,74800000.0
2009-03-13 12:21:00,0.52395,0.5241,0.5233,0.5238,113000000.0
2009-03-13 12:22:00,0.5236,0.5236,0.52315,0.52315,106800000.0
2009-03-13 12:23:00,0.52315,0.5232,0.52305,0.52315,58000000.0
2009-03-13 12:24:00,0.5232,0.5234,0.5229,0.52315,159600000.0
2009-03-13 12:25:00,0.52305,0.5232,0.52295,0.52295,34400000.0
2009-03-13 12:26:00,0.5229,0.523,0.52275,0.5228,132600000.0
2009-03-13 12:27:00,0.5228,0.523,0.5228,0.5228,74400000.0
2009-03-13 12:28:00,0.523,0.52305,0.5226,0.5229,155400000.0
2009-03-13 12:29:00,0.523,0.523,0.5228,0.523,60000000.0
2009-03-13 12:30:00,0.523,0.523,0.52265,0.5228,95200000.0
2009-03-13 12:31:00,0.5228,0.523,0.52275,0.5228,89600000.0
2009-03-13 12:32:00,0.52285,0.52295,0.52265,0.52265,94600000.0
2009-03-13 12:33:00,0.5228,0.5228,0.52265,0.52265,27200000.0
2009-03-13 12:34:00,0.52285,0.523,0.52255,0.52275,148000000.0
2009-03-13 12:35:00,0.5228,0.52305,0.52275,0.523,92400000.0
2009-03-13 12:36:00,0.52295,0.52305,0.5226,0.5226,152200000.0
2009-03-13 12:37:00,0.5226,0.5226,0.52255,0.5226,108000000.0
2009-03-13 12:38:00,0.52255,0.52295,0.52255,0.5227,193800000.0
2009-03-13 12:39:00,0.5227,0.5227,0.5226,0.5226,131600000.0
2009-03-13 12:40:00,0.5226,0.5228,0.5226,0.52265,85800000.0
2009-03-13 12:41:00,0.52265,0.5233,0.5226,0.52285,149200000.0
2009-03-13 12:42:00,0.5227,0.523,0.5227,0.5227,161600000.0
2009-03-13 12:43:00,0.52295,0.523,0.52245,0.5228,202200000.0
2009-03-13 12:44:00,0.5228,0.5228,0.5216,0.5216,103600000.0
2009-03-13 12:45:00,0.5218,0.52215,0.52155,0.5218,111400000.0
2009-03-13 12:46:00,0.5218,0.5218,0.52165,0.5217,97600000.0
2009-03-13 12:47:00,0.5217,0.5218,0.52165,0.52165,83200000.0
2009-03-13 12:48:00,0.52165,0.52235,0.52165,0.5223,96400000.0
2009-03-13 12:49:00,0.5222,0.52225,0.5219,0.52205,82600000.0
2009-03-13 12:50:00,0.52205,0.5222,0.52205,0.52215,36000000.0
2009-03-13 12:51:00,0.52215,0.52215,0.5221,0.52215,10000000.0
2009-03-13 12:52:00,0.5223,0.52265,0.5221,0.52255,226800000.0
2009-03-13 12:53:00,0.52245,0.52245,0.52165,0.52165,184600000.0
2009-03-13 12:54:00,0.52165,0.52205,0.52165,0.52205,50800000.0
2009-03-13 12:55:00,0.52205,0.5225,0.5218,0.5223,101200000.0
2009-03-13 12:56:00,0.52225,0.5231,0.52215,0.523,179000000.0
2009-03-13 12:57:00,0.523,0.5232,0.5225,0.5232,103200000.0
2009-03-13 12:58:00,0.5232,0.5232,0.52295,0.52315,95800001.0
2009-03-13 12:59:00,0.52315,0.52315,0.52305,0.5231,72000000.0
2009-03-13 13:00:00,0.5231,0.52325,0.52275,0.52315,167000000.0
2009-03-13 13:01:00,0.52315,0.52355,0.52285,0.52305,138800000.0
2009-03-13 13:02:00,0.52315,0.5237,0.5231,0.5237,188600000.0
2009-03-13 13:03:00,0.52355,0.5237,0.52345,0.52355,43600000.0
2009-03-13 13:04:00,0.52365,0.52365,0.52345,0.5235,73400000.0
2009-03-13 13:05:00,0.52345,0.52365,0.5234,0.5235,28200000.0
2009-03-13 13:06:00,0.5235,0.5235,0.52335,0.5234,86800000.0
2009-03-13 13:07:00,0.5234,0.5234,0.52305,0.52335,160200000.0
2009-03-13 13:08:00,0.5233,0.52335,0.52325,0.52335,16000000.0
2009-03-13 13:09:00,0.52335,0.52385,0.5233,0.52385,127800000.0
2009-03-13 13:10:00,0.52385,0.52385,0.52355,0.52355,137800000.0
2009-03-13 13:11:00,0.5236,0.5239,0.52355,0.5237,143400000.0
2009-03-13 13:12:00,0.5236,0.5238,0.5235,0.52365,155000000.0
2009-03-13 13:13:00,0.5236,0.5236,0.5236,0.5236,9600000.0
2009-03-13 13:14:00,0.5236,0.5236,0.5235,0.52355,63600000.0
2009-03-13 13:15:00,0.5234,0.52345,0.5234,0.52345,81400000.0
2009-03-13 13:16:00,0.52355,0.5236,0.52335,0.5236,77600000.0
2009-03-13 13:17:00,0.5236,0.5236,0.5234,0.52345,70800000.0
2009-03-13 13:18:00,0.52345,0.52345,0.52335,0.52335,47600000.0
2009-03-13 13:19:00,0.52335,0.52335,0.5233,0.5233,16600000.0
2009-03-13 13:20:00,0.5235,0.5235,0.5235,0.5235,14400000.0
2009-03-13 13:21:00,0.52365,0.5237,0.5235,0.5235,105800000.0
2009-03-13 13:22:00,0.5235,0.5235,0.5235,0.5235,99400000.0
2009-03-13 13:23:00,0.5235,0.5235,0.5235,0.5235,25800000.0
2009-03-13 13:24:00,0.5235,0.5235,0.52325,0.5233,47400000.0
2009-03-13 13:25:00,0.52325,0.5233,0.52325,0.5233,71600000.0
2009-03-13 13:26:00,0.5233,0.52335,0.52325,0.52335,35200000.0
2009-03-13 13:27:00,0.5233,0.5234,0.5233,0.52335,47200000.0
2009-03-13 13:28:00,0.52335,0.52335,0.52155,0.5223,305400000.0
2009-03-13 13:29:00,0.52215,0.5224,0.5216,0.5219,216900000.0
2009-03-13 13:30:00,0.5219,0.5226,0.5219,0.52245,95200000.0
2009-03-13 13:31:00,0.52245,0.52265,0.52245,0.52265,76800000.0
2009-03-13 13:32:00,0.52265,0.52265,0.52245,0.52255,125200000.0
2009-03-13 13:33:00,0.52255,0.52265,0.5225,0.5225,55600000.0
2009-03-13 13:34:00,0.5225,0.52265,0.5225,0.52265,35200000.0
2009-03-13 13:35:00,0.5227,0.5227,0.52245,0.52255,57600000.0
2009-03-13 13:36:00,0.52265,0.52275,0.52255,0.52255,60400000.0
2009-03-13 13:37:00,0.52255,0.5227,0.5224,0.5224,77200000.0
2009-03-13 13:38:00,0.52225,0.52225,0.522,0.522,67800000.0
2009-03-13 13:39:00,0.522,0.52225,0.52185,0.522,69800000.0
2009-03-13 13:40:00,0.522,0.52205,0.5216,0.52175,87400000.0
2009-03-13 13:41:00,0.5217,0.5219,0.5217,0.52175,16000000.0
2009-03-13 13:42:00,0.52175,0.5222,0.5217,0.5222,51200000.0
2009-03-13 13:43:00,0.5222,0.5222,0.5222,0.5222,3200000.0
2009-03-13 13:44:00,0.5222,0.5222,0.522,0.522,41600000.0
2009-03-13 13:45:00,0.52215,0.5222,0.52195,0.52205,56000000.0
2009-03-13 13:46:00,0.52205,0.52225,0.52205,0.52205,34600000.0
2009-03-13 13:47:00,0.52205,0.5227,0.52195,0.5227,150000000.0
2009-03-13 13:48:00,0.52255,0.5228,0.52255,0.5227,165200000.0
2009-03-13 13:49:00,0.52275,0.5228,0.52245,0.5226,61600000.0
2009-03-13 13:50:00,0.523,0.52305,0.5225,0.5227,38800000.0
2009-03-13 13:51:00,0.5226,0.5231,0.5226,0.5228,130800000.0
2009-03-13 13:52:00,0.5228,0.523,0.5226,0.52295,92800000.0
2009-03-13 13:53:00,0.52295,0.5233,0.52215,0.52215,140600000.0
2009-03-13 13:54:00,0.52215,0.523,0.52215,0.5225,95200000.0
2009-03-13 13:55:00,0.5225,0.523,0.5225,0.523,71200000.0
2009-03-13 13:56:00,0.5231,0.52315,0.5224,0.5229,135200000.0
2009-03-13 13:57:00,0.523,0.523,0.5225,0.52265,144600000.0
2009-03-13 13:58:00,0.5227,0.52295,0.5227,0.52275,66000000.0
2009-03-13 13:59:00,0.5228,0.5235,0.52225,0.5224,207000000.0
2009-03-13 14:00:00,0.52215,0.52245,0.52215,0.52235,128600000.0
2009-03-13 14:01:00,0.52235,0.52235,0.52205,0.52205,35000000.0
2009-03-13 14:02:00,0.52205,0.5221,0.52175,0.5218,146400000.0
2009-03-13 14:03:00,0.5218,0.5224,0.5218,0.5224,125200000.0
2009-03-13 14:04:00,0.5224,0.5226,0.52175,0.52175,150600000.0
2009-03-13 14:05:00,0.5221,0.5228,0.52195,0.5227,267400000.0
2009-03-13 14:06:00,0.5228,0.5232,0.52275,0.5232,158200000.0
2009-03-13 14:07:00,0.5232,0.5232,0.52305,0.52305,79000000.0
2009-03-13 14:08:00,0.52305,0.52305,0.52295,0.523,65200000.0
2009-03-13 14:09:00,0.52295,0.52295,0.5229,0.5229,95600000.0
2009-03-13 14:10:00,0.52295,0.52295,0.5229,0.5229,37400000.0
2009-03-13 14:11:00,0.52295,0.5232,0.5224,0.52275,173200000.0
2009-03-13 14:12:00,0.5227,0.523,0.5225,0.52265,73000000.0
2009-03-13 14:13:00,0.52275,0.5232,0.52255,0.52305,58400000.0
2009-03-13 14:14:00,0.52305,0.52315,0.52235,0.52255,103000000.0
2009-03-13 14:15:00,0.5226,0.5226,0.52215,0.52235,159000000.0
2009-03-13 14:16:00,0.5224,0.5228,0.52235,0.5228,181400000.0
2009-03-13 14:17:00,0.52295,0.52295,0.5226,0.52285,107400000.0
2009-03-13 14:18:00,0.5228,0.5232,0.52265,0.5232,182800000.0
2009-03-13 14:19:00,0.5232,0.5232,0.52305,0.52305,16800000.0
2009-03-13 14:20:00,0.52305,0.52335,0.52305,0.5232,39400000.0
2009-03-13 14:21:00,0.5232,0.5236,0.5232,0.5236,108600000.0
2009-03-13 14:22:00,0.5236,0.5236,0.52345,0.52345,108000000.0
2009-03-13 14:23:00,0.52345,0.5235,0.5234,0.52345,48200000.0
2009-03-13 14:24:00,0.5235,0.5236,0.52345,0.52345,21400000.0
2009-03-13 14:25:00,0.5236,0.5237,0.5235,0.5235,90799999.0
2009-03-13 14:26:00,0.5237,0.5239,0.52295,0.5232,179200000.0
2009-03-13 14:27:00,0.5233,0.52345,0.52315,0.5232,47600000.0
2009-03-13 14:28:00,0.5233,0.52345,0.5233,0.52345,24000000.0
2009-03-13 14:29:00,0.52345,0.52375,0.52315,0.5236,193600000.0
2009-03-13 14:30:00,0.52365,0.5237,0.5229,0.5233,97000000.0
2009-03-13 14:31:00,0.5233,0.5236,0.5231,0.5234,87200000.0
2009-03-13 14:32:00,0.52345,0.5235,0.5233,0.5233,63600000.0
2009-03-13 14:33:00,0.5234,0.52355,0.5234,0.52355,44000000.0
2009-03-13 14:34:00,0.52355,0.52355,0.52335,0.5235,62400000.0
2009-03-13 14:35:00,0.52355,0.5237,0.52355,0.52365,28000000.0
2009-03-13 14:36:00,0.5238,0.524,0.52365,0.52395,96800000.0
2009-03-13 14:37:00,0.52395,0.5242,0.52395,0.52405,65400000.0
2009-03-13 14:38:00,0.524,0.52405,0.52385,0.52405,112000000.0
2009-03-13 14:39:00,0.52415,0.5245,0.52395,0.52435,146000000.0
2009-03-13 14:40:00,0.5244,0.52455,0.52425,0.5243,61100000.0
2009-03-13 14:41:00,0.5243,0.5243,0.52425,0.5243,37400000.0
2009-03-13 14:42:00,0.5243,0.5243,0.52425,0.52425,36800000.0
2009-03-13 14:43:00,0.52425,0.52425,0.52425,0.52425,23600000.0
2009-03-13 14:44:00,0.52425,0.5244,0.52425,0.5243,103600000.0
2009-03-13 14:45:00,0.5243,0.52455,0.524,0.524,38000000.0
2009-03-13 14:46:00,0.52325,0.52395,0.52325,0.5234,40400000.0
2009-03-13 14:47:00,0.5236,0.5236,0.52335,0.5236,56800000.0
2009-03-13 14:48:00,0.5237,0.5237,0.52305,0.52345,60400000.0
2009-03-13 14:49:00,0.5236,0.52385,0.5232,0.52325,112800000.0
2009-03-13 14:50:00,0.52325,0.5236,0.52325,0.5236,211000000.0
2009-03-13 14:51:00,0.5234,0.5237,0.52285,0.52355,190200000.0
2009-03-13 14:52:00,0.5236,0.5236,0.52355,0.5236,44000000.0
2009-03-13 14:53:00,0.5236,0.5237,0.52295,0.5235,135000000.0
2009-03-13 14:54:00,0.52355,0.52365,0.52305,0.52305,134200000.0
2009-03-13 14:55:00,0.523,0.52315,0.5225,0.5226,89800000.0
2009-03-13 14:56:00,0.52255,0.52255,0.52235,0.5225,139000000.0
2009-03-13 14:57:00,0.52255,0.52255,0.52235,0.52245,89000000.0
2009-03-13 14:58:00,0.5225,0.5228,0.52215,0.5222,148600000.0
2009-03-13 14:59:00,0.5222,0.5229,0.52215,0.52235,194000000.0
2009-03-13 15:00:00,0.52265,0.5231,0.5226,0.5231,98000000.0
2009-03-13 15:01:00,0.5233,0.5233,0.523,0.523,62800000.0
2009-03-13 15:02:00,0.523,0.5233,0.52295,0.52295,113800000.0
2009-03-13 15:03:00,0.52295,0.52295,0.5226,0.5227,131800000.0
2009-03-13 15:04:00,0.52275,0.5234,0.52275,0.52335,204600000.0
2009-03-13 15:05:00,0.5233,0.52335,0.5227,0.5228,77800000.0
2009-03-13 15:06:00,0.52295,0.5233,0.52275,0.52295,106600000.0
2009-03-13 15:07:00,0.523,0.52315,0.5229,0.52315,40200000.0
2009-03-13 15:08:00,0.52315,0.52315,0.5231,0.5231,56000000.0
2009-03-13 15:09:00,0.5231,0.5232,0.52305,0.52305,42000000.0
2009-03-13 15:10:00,0.5231,0.5232,0.52305,0.5232,42200000.0
2009-03-13 15:11:00,0.5232,0.5238,0.5232,0.5237,122200000.0
2009-03-13 15:12:00,0.5236,0.52375,0.5235,0.52365,95400000.0
2009-03-13 15:13:00,0.52375,0.524,0.52365,0.524,122200000.0
2009-03-13 15:14:00,0.524,0.5243,0.524,0.5242,65000000.0
2009-03-13 15:15:00,0.5242,0.5243,0.5242,0.52425,110400000.0
2009-03-13 15:16:00,0.52425,0.5246,0.52425,0.52455,271800000.0
2009-03-13 15:17:00,0.52455,0.52485,0.5245,0.52485,117000000.0
2009-03-13 15:18:00,0.5248,0.525,0.5238,0.52435,228600000.0
2009-03-13 15:19:00,0.5243,0.5248,0.5243,0.5245,259800000.0
2009-03-13 15:20:00,0.5246,0.5246,0.52375,0.5244,238500000.0
2009-03-13 15:21:00,0.5244,0.5244,0.5243,0.5243,82800000.0
2009-03-13 15:22:00,0.5243,0.52435,0.52385,0.52385,182400000.0
2009-03-13 15:23:00,0.5239,0.52405,0.52385,0.524,72400000.0
2009-03-13 15:24:00,0.52405,0.5242,0.524,0.5242,235400000.0
2009-03-13 15:25:00,0.5242,0.5243,0.52405,0.5242,153800001.0
2009-03-13 15:26:00,0.52383,0.52396,0.52348,0.52394,49600000.0
2009-03-13 15:27:00,0.52415,0.5253,0.52415,0.5253,286799999.0
2009-03-13 15:28:00,0.52535,0.52565,0.52485,0.5252,315800002.0
2009-03-13 15:29:00,0.5252,0.52535,0.5248,0.525,199000000.0
2009-03-13 15:30:00,0.52515,0.52515,0.5238,0.5239,378300000.0
2009-03-13 15:31:00,0.5239,0.52455,0.52385,0.52395,427800000.0
2009-03-13 15:32:00,0.52395,0.52425,0.5236,0.5239,188600000.0
2009-03-13 15:33:00,0.52395,0.5245,0.52395,0.52435,297400000.0
2009-03-13 15:34:00,0.5244,0.5244,0.52405,0.5243,108200000.0
2009-03-13 15:35:00,0.52475,0.5253,0.52435,0.5253,132000000.0
2009-03-13 15:36:00,0.5253,0.5255,0.5251,0.5253,275200000.0
2009-03-13 15:37:00,0.52515,0.5254,0.525,0.5252,156200000.0
2009-03-13 15:38:00,0.52525,0.52525,0.5252,0.52525,91200000.0
2009-03-13 15:39:00,0.52525,0.52555,0.52525,0.52555,50000000.0
2009-03-13 15:40:00,0.52555,0.5258,0.52555,0.5257,175000000.0
2009-03-13 15:41:00,0.5258,0.52605,0.5255,0.5257,232200000.0
2009-03-13 15:42:00,0.5257,0.5263,0.52525,0.5258,535400003.0
2009-03-13 15:43:00,0.5258,0.52595,0.5258,0.5259,289400000.0
2009-03-13 15:44:00,0.5259,0.5259,0.52555,0.5258,459200009.0
2009-03-13 15:45:00,0.5258,0.52595,0.5258,0.52585,315200002.0
2009-03-13 15:46:00,0.5259,0.5262,0.5258,0.5261,232600001.0
2009-03-13 15:47:00,0.5261,0.5262,0.5259,0.526,167800000.0
2009-03-13 15:48:00,0.52595,0.526,0.5258,0.52585,307399998.0
2009-03-13 15:49:00,0.52585,0.52595,0.52585,0.52585,212800000.0
2009-03-13 15:50:00,0.5258,0.52605,0.5256,0.5256,635199995.0
2009-03-13 15:51:00,0.5256,0.5257,0.5252,0.5254,287400000.0
2009-03-13 15:52:00,0.5252,0.5257,0.52505,0.52535,357800000.0
2009-03-13 15:53:00,0.52535,0.5254,0.52505,0.5253,142600000.0
2009-03-13 15:54:00,0.52525,0.5256,0.52505,0.52555,124400000.0
2009-03-13 15:55:00,0.52555,0.5258,0.52545,0.52575,138600000.0
2009-03-13 15:56:00,0.52575,0.5259,0.52565,0.52575,113400000.0
2009-03-13 15:57:00,0.5257,0.5261,0.5254,0.5257,325000000.0
2009-03-13 15:58:00,0.5257,0.5259,0.5255,0.52575,224200000.0
2009-03-13 15:59:00,0.5259,0.5261,0.5255,0.5255,147800000.0
2009-03-13 16:00:00,0.52555,0.526,0.52555,0.52595,202400000.0
2009-03-13 16:01:00,0.52595,0.52595,0.5252,0.52555,165600000.0
2009-03-13 16:02:00,0.52555,0.52595,0.52555,0.5257,127600000.0
2009-03-13 16:03:00,0.52565,0.5258,0.52565,0.5258,160200000.0
2009-03-13 16:04:00,0.5258,0.52595,0.5258,0.5258,147000000.0
2009-03-13 16:05:00,0.52585,0.5261,0.52575,0.5261,123600000.0
2009-03-13 16:06:00,0.52605,0.52615,0.526,0.526,151600000.0
2009-03-13 16:07:00,0.5261,0.52615,0.5261,0.5261,38400000.0
2009-03-13 16:08:00,0.52615,0.52675,0.5261,0.5264,425000000.0
2009-03-13 16:09:00,0.52635,0.5267,0.52625,0.52635,204400000.0
2009-03-13 16:10:00,0.5266,0.5267,0.5265,0.5266,247000001.0
2009-03-13 16:11:00,0.5266,0.5266,0.5264,0.5264,109800000.0
2009-03-13 16:12:00,0.5264,0.52665,0.5264,0.52665,108000000.0
2009-03-13 16:13:00,0.52665,0.52665,0.5258,0.5258,272000000.0
2009-03-13 16:14:00,0.5258,0.5262,0.5255,0.5255,285600000.0
2009-03-13 16:15:00,0.52575,0.5262,0.52575,0.52605,250200000.0
2009-03-13 16:16:00,0.5261,0.5263,0.5261,0.5262,180000000.0
2009-03-13 16:17:00,0.5262,0.5264,0.52615,0.5263,76800000.0
2009-03-13 16:18:00,0.5263,0.5264,0.5263,0.5264,33600000.0
2009-03-13 16:19:00,0.5264,0.52645,0.5263,0.52645,120800000.0
2009-03-13 16:20:00,0.5264,0.5264,0.5259,0.5262,84000000.0
2009-03-13 16:21:00,0.5262,0.5262,0.52615,0.5262,47600000.0
2009-03-13 16:22:00,0.5261,0.5263,0.526,0.5261,208000000.0
2009-03-13 16:23:00,0.5262,0.5263,0.5255,0.5255,161600000.0
2009-03-13 16:24:00,0.52545,0.5255,0.5251,0.5253,338800000.0
2009-03-13 16:25:00,0.5253,0.5254,0.52505,0.5251,234800000.0
2009-03-13 16:26:00,0.525,0.5252,0.5249,0.525,149400000.0
2009-03-13 16:27:00,0.52515,0.5254,0.5247,0.5247,306600000.0
2009-03-13 16:28:00,0.52475,0.5251,0.52475,0.5251,378600000.0
2009-03-13 16:29:00,0.5251,0.52545,0.5245,0.5246,231400000.0
2009-03-13 16:30:00,0.5246,0.5246,0.52415,0.52415,290800000.0
2009-03-13 16:31:00,0.52415,0.52425,0.52375,0.5239,222400001.0
2009-03-13 16:32:00,0.52385,0.5241,0.5238,0.5239,305400000.0
2009-03-13 16:33:00,0.5239,0.52445,0.5239,0.52435,242200000.0
2009-03-13 16:34:00,0.52435,0.5246,0.5243,0.5246,226600000.0
2009-03-13 16:35:00,0.5246,0.5249,0.5243,0.52445,233400000.0
2009-03-13 16:36:00,0.52445,0.5247,0.52445,0.52445,120000000.0
2009-03-13 16:37:00,0.52445,0.5246,0.5244,0.52445,107200000.0
2009-03-13 16:38:00,0.52445,0.52445,0.5238,0.5243,214000000.0
2009-03-13 16:39:00,0.5244,0.5247,0.52425,0.52425,200700000.0
2009-03-13 16:40:00,0.5243,0.5244,0.52385,0.5243,129800000.0
2009-03-13 16:41:00,0.5243,0.52445,0.5243,0.52445,230800000.0
2009-03-13 16:42:00,0.52445,0.52475,0.52445,0.52455,37800000.0
2009-03-13 16:43:00,0.5245,0.52475,0.52435,0.52455,211400000.0
2009-03-13 16:44:00,0.52475,0.52475,0.52455,0.5246,83800000.0
2009-03-13 16:45:00,0.52455,0.52515,0.52455,0.5249,378800000.0
2009-03-13 16:46:00,0.5249,0.5249,0.52485,0.52485,14800000.0
2009-03-13 16:47:00,0.5249,0.52545,0.5249,0.5253,144200000.0
2009-03-13 16:48:00,0.5253,0.5253,0.52505,0.52505,102400000.0
2009-03-13 16:49:00,0.52505,0.52525,0.52505,0.52515,106400000.0
2009-03-13 16:50:00,0.52515,0.52525,0.5246,0.5246,430000000.0
2009-03-13 16:51:00,0.52465,0.5247,0.52435,0.52435,271000000.0
2009-03-13 16:52:00,0.52435,0.52445,0.52355,0.5239,228000000.0
2009-03-13 16:53:00,0.5238,0.52395,0.5232,0.52355,119800000.0
2009-03-13 16:54:00,0.52355,0.5243,0.52355,0.52415,305800000.0
2009-03-13 16:55:00,0.52405,0.52455,0.52395,0.52395,461199999.0
2009-03-13 16:56:00,0.52385,0.52415,0.52375,0.5241,147800000.0
2009-03-13 16:57:00,0.5241,0.52445,0.52375,0.5242,184600000.0
2009-03-13 16:58:00,0.5242,0.52435,0.52385,0.52385,59200000.0
2009-03-13 16:59:00,0.52375,0.5239,0.52365,0.52365,132600000.0
2009-03-13 17:00:00,0.52365,0.52365,0.52295,0.52315,224000000.0
2009-03-13 17:01:00,0.52315,0.52325,0.52285,0.52295,56400000.0
2009-03-13 17:02:00,0.52305,0.52315,0.52305,0.5231,44000000.0
2009-03-13 17:03:00,0.5232,0.5237,0.5232,0.5235,375600000.0
2009-03-13 17:04:00,0.5235,0.5235,0.523,0.5233,169400000.0
2009-03-13 17:05:00,0.52335,0.5235,0.5231,0.52325,118600000.0
2009-03-13 17:06:00,0.52325,0.5236,0.52325,0.5236,138800000.0
2009-03-13 17:07:00,0.5236,0.5237,0.52305,0.5232,274200000.0
2009-03-13 17:08:00,0.5232,0.5233,0.5229,0.52325,133000000.0
2009-03-13 17:09:00,0.5234,0.5234,0.52315,0.5232,138600000.0
2009-03-13 17:10:00,0.5233,0.5235,0.52315,0.52345,293000000.0
2009-03-13 17:11:00,0.5234,0.5234,0.523,0.5231,206400000.0
2009-03-13 17:12:00,0.52315,0.52315,0.52255,0.5227,166500000.0
2009-03-13 17:13:00,0.5228,0.52345,0.5228,0.52345,98600000.0
2009-03-13 17:14:00,0.52345,0.52375,0.52345,0.5237,139400000.0
2009-03-13 17:15:00,0.52375,0.5239,0.52345,0.5237,129400000.0
2009-03-13 17:16:00,0.52385,0.52385,0.52365,0.5237,59600000.0
2009-03-13 17:17:00,0.52375,0.5245,0.5237,0.5244,113000000.0
2009-03-13 17:18:00,0.52435,0.5244,0.52425,0.5243,87400000.0
2009-03-13 17:19:00,0.5243,0.5243,0.52425,0.5243,55000000.0
2009-03-13 17:20:00,0.5243,0.52435,0.52355,0.52365,98600000.0
2009-03-13 17:21:00,0.52365,0.5243,0.52345,0.5235,86000000.0
2009-03-13 17:22:00,0.5235,0.52365,0.52225,0.52275,260600000.0
2009-03-13 17:23:00,0.5226,0.52285,0.52225,0.52245,201000000.0
2009-03-13 17:24:00,0.52225,0.523,0.52225,0.52285,281200000.0
2009-03-13 17:25:00,0.52285,0.52305,0.52275,0.52285,224600000.0
2009-03-13 17:26:00,0.52285,0.5233,0.52285,0.5232,95000000.0
2009-03-13 17:27:00,0.52325,0.52335,0.52305,0.52335,280400000.0
2009-03-13 17:28:00,0.5235,0.52385,0.52315,0.52355,211200000.0
2009-03-13 17:29:00,0.52355,0.52375,0.52325,0.52355,27400000.0
2009-03-13 17:30:00,0.52355,0.52355,0.52345,0.5235,92200000.0
2009-03-13 17:31:00,0.52345,0.52385,0.52345,0.5237,91400000.0
2009-03-13 17:32:00,0.52365,0.5238,0.52335,0.5235,153400000.0
2009-03-13 17:33:00,0.52345,0.52345,0.52325,0.52325,118000000.0
2009-03-13 17:34:00,0.5233,0.5235,0.5232,0.5235,99600000.0
2009-03-13 17:35:00,0.5235,0.5235,0.5234,0.5235,74400000.0
2009-03-13 17:36:00,0.5234,0.5234,0.52315,0.5232,55800000.0
2009-03-13 17:37:00,0.52315,0.52325,0.52295,0.52325,83000000.0
2009-03-13 17:38:00,0.5233,0.52345,0.52305,0.52345,111000000.0
2009-03-13 17:39:00,0.52345,0.52345,0.52305,0.5234,224200000.0
2009-03-13 17:40:00,0.52305,0.52315,0.52305,0.52315,81800000.0
2009-03-13 17:41:00,0.52315,0.52315,0.52315,0.52315,22400000.0
2009-03-13 17:42:00,0.52315,0.52325,0.52315,0.52315,39600000.0
2009-03-13 17:43:00,0.52315,0.52325,0.52305,0.52325,45600000.0
2009-03-13 17:44:00,0.5233,0.52335,0.5231,0.52325,112800000.0
2009-03-13 17:45:00,0.52325,0.5237,0.52325,0.5233,107000000.0
2009-03-13 17:46:00,0.5234,0.5234,0.52295,0.52295,82400000.0
2009-03-13 17:47:00,0.5231,0.52325,0.5231,0.52325,21600000.0
2009-03-13 17:48:00,0.5232,0.5233,0.5231,0.52325,138400000.0
2009-03-13 17:49:00,0.52325,0.52365,0.52325,0.5236,88600000.0
2009-03-13 17:50:00,0.5236,0.5236,0.52335,0.5235,141200000.0
2009-03-13 17:51:00,0.5235,0.5235,0.5234,0.5234,37800000.0
2009-03-13 17:52:00,0.5234,0.5235,0.52335,0.5235,19200000.0
2009-03-13 17:53:00,0.5235,0.5235,0.52335,0.52345,64800000.0
2009-03-13 17:54:00,0.52345,0.52365,0.5234,0.52355,122800000.0
2009-03-13 17:55:00,0.52375,0.524,0.52365,0.52395,43800000.0
2009-03-13 17:56:00,0.52385,0.52385,0.52365,0.52375,51000000.0
2009-03-13 17:57:00,0.52375,0.52395,0.52375,0.5239,65200000.0
2009-03-13 17:58:00,0.5239,0.524,0.5238,0.52385,66800000.0
2009-03-13 17:59:00,0.52375,0.52405,0.52375,0.524,128400000.0
2009-03-13 18:00:00,0.524,0.524,0.5239,0.52395,79400000.0
2009-03-13 18:01:00,0.52395,0.5242,0.52395,0.5242,24000000.0
2009-03-13 18:02:00,0.5242,0.5242,0.5241,0.5242,37800000.0
2009-03-13 18:03:00,0.5241,0.5243,0.524,0.5241,106400000.0
2009-03-13 18:04:00,0.5241,0.5244,0.5241,0.52425,50200000.0
2009-03-13 18:05:00,0.52425,0.52435,0.52415,0.52425,24000000.0
2009-03-13 18:06:00,0.52415,0.5242,0.52415,0.5242,69800000.0
2009-03-13 18:07:00,0.52355,0.5242,0.52355,0.52355,119600000.0
2009-03-13 18:08:00,0.52365,0.5239,0.52355,0.5239,25000000.0
2009-03-13 18:09:00,0.524,0.5241,0.524,0.5241,27200000.0
2009-03-13 18:10:00,0.5241,0.5241,0.5241,0.5241,27000000.0
2009-03-13 18:11:00,0.5241,0.5241,0.524,0.524,85600000.0
2009-03-13 18:12:00,0.524,0.524,0.524,0.524,39800000.0
2009-03-13 18:13:00,0.524,0.5242,0.524,0.5242,64400000.0
2009-03-13 18:14:00,0.5242,0.52425,0.524,0.5241,50800000.0
2009-03-13 18:15:00,0.524,0.52435,0.524,0.5241,50400000.0
2009-03-13 18:16:00,0.5241,0.5241,0.52365,0.5238,26200000.0
2009-03-13 18:17:00,0.5238,0.5238,0.5236,0.5237,48400000.0
2009-03-13 18:18:00,0.52375,0.5241,0.52375,0.5241,37600000.0
2009-03-13 18:19:00,0.5241,0.5241,0.524,0.5241,140800000.0
2009-03-13 18:20:00,0.5241,0.52435,0.5236,0.5236,133400000.0
2009-03-13 18:21:00,0.5236,0.5238,0.5236,0.52375,63600000.0
2009-03-13 18:22:00,0.52375,0.5239,0.52365,0.52385,34200000.0
2009-03-13 18:23:00,0.52385,0.52415,0.52385,0.5241,37800000.0
2009-03-13 18:24:00,0.52342,0.52378,0.52334,0.5237,70000000.0
2009-03-13 18:25:00,0.5241,0.52435,0.5241,0.5242,30000000.0
2009-03-13 18:26:00,0.52415,0.5244,0.52415,0.5243,67000000.0
2009-03-13 18:27:00,0.5243,0.5243,0.5243,0.5243,14000000.0
2009-03-13 18:28:00,0.5243,0.5244,0.5242,0.5242,47600000.0
2009-03-13 18:29:00,0.5242,0.5242,0.524,0.52415,92600000.0
2009-03-13 18:30:00,0.52415,0.5245,0.524,0.5242,139200000.0
2009-03-13 18:31:00,0.5242,0.5245,0.5242,0.5245,61600000.0
2009-03-13 18:32:00,0.5245,0.5245,0.5244,0.5244,9600000.0
2009-03-13 18:33:00,0.5244,0.5244,0.5244,0.5244,14400000.0
2009-03-13 18:34:00,0.5244,0.5245,0.524,0.524,61800000.0
2009-03-13 18:35:00,0.524,0.5241,0.52395,0.5241,127600000.0
2009-03-13 18:36:00,0.5241,0.5243,0.5241,0.5241,81600000.0
2009-03-13 18:37:00,0.52415,0.5242,0.5241,0.5242,87400000.0
2009-03-13 18:38:00,0.52425,0.52425,0.5241,0.5242,16000000.0
2009-03-13 18:39:00,0.5242,0.5242,0.5242,0.5242,42400000.0
2009-03-13 18:40:00,0.52382,0.52435,0.52379,0.52431,20600000.0
2009-03-13 18:41:00,0.52435,0.5245,0.52435,0.5245,14400000.0
2009-03-13 18:42:00,0.5245,0.5249,0.5245,0.5248,119400000.0
2009-03-13 18:43:00,0.5248,0.5248,0.5247,0.5247,50000000.0
2009-03-13 18:44:00,0.52475,0.52495,0.5246,0.5247,75400000.0
2009-03-13 18:45:00,0.5247,0.5247,0.5247,0.5247,11000000.0
2009-03-13 18:46:00,0.5247,0.5247,0.5247,0.5247,4000000.0
2009-03-13 18:47:00,0.5247,0.5247,0.5247,0.5247,1000000.0
2009-03-13 18:48:00,0.5247,0.5248,0.5245,0.5245,25100000.0
2009-03-13 18:49:00,0.5245,0.5245,0.52445,0.5245,42400000.0
2009-03-13 18:50:00,0.5244,0.5244,0.5244,0.5244,40800000.0
2009-03-13 18:51:00,0.5245,0.5245,0.5243,0.52445,26000000.0
2009-03-13 18:52:00,0.52445,0.5245,0.5243,0.5243,41800000.0
2009-03-13 18:53:00,0.5243,0.5244,0.5239,0.5239,138400000.0
2009-03-13 18:54:00,0.524,0.5242,0.5239,0.5239,28400000.0
2009-03-13 18:55:00,0.524,0.5241,0.524,0.5241,59200000.0
2009-03-13 18:56:00,0.5241,0.5242,0.5241,0.5241,109400000.0
2009-03-13 18:57:00,0.5241,0.5241,0.5241,0.5241,3600000.0
2009-03-13 18:58:00,0.5241,0.5242,0.5241,0.5242,35200000.0
2009-03-13 18:59:00,0.5241,0.52425,0.5241,0.52425,20400000.0
2009-03-13 19:00:00,0.52425,0.52435,0.5241,0.5242,47800000.0
2009-03-13 19:01:00,0.524,0.52445,0.524,0.52435,72000000.0
2009-03-13 19:02:00,0.5245,0.5246,0.52435,0.5246,124000000.0
2009-03-13 19:03:00,0.5246,0.5246,0.5244,0.5246,182800000.0
2009-03-13 19:04:00,0.5246,0.5246,0.5244,0.5244,56600000.0
2009-03-13 19:05:00,0.5244,0.5246,0.5244,0.5246,98400000.0
2009-03-13 19:06:00,0.52445,0.52445,0.5244,0.5244,8400000.0
2009-03-13 19:07:00,0.52404,0.5241,0.52392,0.5241,23000000.0
2009-03-13 19:08:00,0.52445,0.52445,0.52445,0.52445,8000000.0
2009-03-13 19:09:00,0.52394,0.52415,0.52375,0.52405,37200000.0
2009-03-13 19:10:00,0.5244,0.52455,0.52435,0.52445,166200000.0
2009-03-13 19:11:00,0.52445,0.52465,0.52445,0.5245,54000000.0
2009-03-13 19:12:00,0.5245,0.52455,0.5245,0.52455,13600000.0
2009-03-13 19:13:00,0.5245,0.5245,0.5245,0.5245,8000000.0
2009-03-13 19:14:00,0.5245,0.52465,0.5245,0.52465,18400000.0
2009-03-13 19:15:00,0.52475,0.52475,0.52465,0.52475,31200000.0
2009-03-13 19:16:00,0.52475,0.52475,0.5246,0.5246,5000000.0
2009-03-13 19:17:00,0.5246,0.5246,0.5245,0.5245,10800000.0
2009-03-13 19:18:00,0.5245,0.5249,0.5245,0.5249,14800000.0
2009-03-13 19:19:00,0.525,0.5251,0.5248,0.5248,44600000.0
2009-03-13 19:20:00,0.52485,0.52485,0.5248,0.5248,17600000.0
2009-03-13 19:21:00,0.5248,0.5249,0.52415,0.52415,47400000.0
2009-03-13 19:22:00,0.52425,0.5245,0.52425,0.5243,82000000.0
2009-03-13 19:23:00,0.52435,0.5248,0.52435,0.5248,42000000.0
2009-03-13 19:24:00,0.5248,0.5248,0.52395,0.52405,132200000.0
2009-03-13 19:25:00,0.5242,0.5244,0.5242,0.5244,15200000.0
2009-03-13 19:26:00,0.52415,0.5246,0.52415,0.5245,120600000.0
2009-03-13 19:27:00,0.5245,0.52475,0.5242,0.5246,193400000.0
2009-03-13 19:28:00,0.5246,0.5247,0.52435,0.5247,165600000.0
2009-03-13 19:29:00,0.5247,0.5247,0.52425,0.52455,33200000.0
2009-03-13 19:30:00,0.52455,0.52455,0.52455,0.52455,4000000.0
2009-03-13 19:31:00,0.5244,0.5245,0.5244,0.5245,12800000.0
2009-03-13 19:32:00,0.5245,0.52455,0.5245,0.52455,6000000.0
2009-03-13 19:33:00,0.52455,0.52455,0.5244,0.5244,41200000.0
2009-03-13 19:34:00,0.5244,0.52455,0.5244,0.5245,56600000.0
2009-03-13 19:35:00,0.52455,0.52465,0.5245,0.52465,30200000.0
2009-03-13 19:36:00,0.5246,0.5246,0.5246,0.5246,4400000.0
2009-03-13 19:37:00,0.5246,0.5247,0.5244,0.5247,78200000.0
2009-03-13 19:38:00,0.5247,0.5247,0.52455,0.5246,145800000.0
2009-03-13 19:39:00,0.5246,0.5246,0.5239,0.52405,118600000.0
2009-03-13 19:40:00,0.524,0.524,0.524,0.524,4400000.0
2009-03-13 19:41:00,0.52378,0.5239,0.52374,0.52374,93800000.0
2009-03-13 19:42:00,0.52405,0.52405,0.52405,0.52405,13800000.0
2009-03-13 19:43:00,0.524,0.524,0.524,0.524,7600000.0
2009-03-13 19:44:00,0.52378,0.52402,0.52371,0.52382,45200000.0
2009-03-13 19:45:00,0.52405,0.52405,0.52405,0.52405,12000000.0
2009-03-13 19:46:00,0.524,0.52425,0.524,0.52425,18800000.0
2009-03-13 19:47:00,0.5242,0.5244,0.52415,0.5243,28800000.0
2009-03-13 19:48:00,0.52425,0.52425,0.5241,0.5241,18400000.0
2009-03-13 19:49:00,0.5241,0.5243,0.5241,0.5243,18400000.0
2009-03-13 19:50:00,0.5243,0.52455,0.5242,0.52455,92800000.0
2009-03-13 19:51:00,0.5245,0.52455,0.5245,0.52455,45000000.0
2009-03-13 19:52:00,0.5244,0.52455,0.5244,0.52455,43600000.0
2009-03-13 19:53:00,0.5245,0.5247,0.5245,0.5247,221800000.0
2009-03-13 19:54:00,0.5247,0.5247,0.5247,0.5247,48000000.0
2009-03-13 19:55:00,0.5247,0.5249,0.5247,0.5247,18400000.0
2009-03-13 19:56:00,0.5247,0.5249,0.5247,0.5247,22800000.0
2009-03-13 19:57:00,0.5247,0.5247,0.5247,0.5247,25600000.0
2009-03-13 19:58:00,0.5247,0.5247,0.5247,0.5247,29200000.0
2009-03-13 19:59:00,0.5247,0.5247,0.5247,0.5247,25800000.0
2009-03-13 20:00:00,0.5247,0.5247,0.5247,0.5247,22000000.0
2009-03-13 20:01:00,0.52452,0.52452,0.52422,0.5243,33400000.0
2009-03-13 20:02:00,0.52422,0.52436,0.52422,0.52432,37400000.0
2009-03-13 20:03:00,0.52431,0.52466,0.52426,0.5245,29200000.0
2009-03-13 20:04:00,0.52441,0.52448,0.52433,0.52446,60200000.0
2009-03-13 20:05:00,0.52449,0.52449,0.52429,0.5243,17200000.0
2009-03-13 20:06:00,0.52426,0.52439,0.5241,0.52437,28200000.0
2009-03-13 20:07:00,0.52485,0.52485,0.5239,0.524,87500000.0
2009-03-13 20:08:00,0.52455,0.52455,0.5236,0.52435,114500000.0
2009-03-13 20:09:00,0.52435,0.52495,0.52435,0.5245,55000000.0
2009-03-13 20:10:00,0.5246,0.5246,0.5246,0.5246,17600000.0
2009-03-13 20:11:00,0.5246,0.5246,0.524,0.5241,23200000.0
2009-03-13 20:12:00,0.5241,0.5241,0.5241,0.5241,27600000.0
2009-03-13 20:13:00,0.5241,0.5242,0.5241,0.5242,41200000.0
2009-03-13 20:14:00,0.5242,0.5242,0.5242,0.5242,36000000.0
2009-03-13 20:15:00,0.52415,0.52445,0.52415,0.52445,25000000.0
2009-03-13 20:16:00,0.5245,0.525,0.5245,0.5247,146000000.0
2009-03-13 20:17:00,0.5247,0.5248,0.5243,0.5246,150400000.0
2009-03-13 20:18:00,0.5247,0.5247,0.5247,0.5247,1200000.0
2009-03-13 20:19:00,0.5247,0.5247,0.5246,0.52465,34400000.0
2009-03-13 20:20:00,0.52429,0.52482,0.52429,0.52451,65800000.0
2009-03-13 20:21:00,0.5246,0.5246,0.52435,0.5244,35200000.0
2009-03-13 20:22:00,0.5244,0.5244,0.5244,0.5244,1200000.0
2009-03-13 20:23:00,0.52422,0.52437,0.52421,0.52427,104400000.0
2009-03-13 20:24:00,0.5245,0.5245,0.5244,0.5244,8400000.0
2009-03-13 20:25:00,0.52435,0.52445,0.5239,0.52445,157600000.0
2009-03-13 20:26:00,0.52445,0.52445,0.5239,0.52395,91000000.0
2009-03-13 20:27:00,0.52395,0.5241,0.5239,0.524,76200000.0
2009-03-13 20:28:00,0.524,0.52405,0.5239,0.52405,20800000.0
2009-03-13 20:29:00,0.52368,0.52382,0.52353,0.52382,101400000.0
2009-03-13 20:30:00,0.52395,0.52395,0.5227,0.5235,145100000.0
2009-03-13 20:31:00,0.52335,0.52355,0.52335,0.52355,12800000.0
2009-03-13 20:32:00,0.5238,0.5238,0.5237,0.52375,15600000.0
2009-03-13 20:33:00,0.52375,0.52375,0.5237,0.52375,25200000.0
2009-03-13 20:34:00,0.52375,0.52385,0.5237,0.5237,74800000.0
2009-03-13 20:35:00,0.5237,0.5239,0.5237,0.5239,45800000.0
2009-03-13 20:36:00,0.524,0.52415,0.5235,0.5236,45400000.0
2009-03-13 20:37:00,0.5238,0.5239,0.5238,0.5239,80000000.0
2009-03-13 20:38:00,0.5239,0.5239,0.52385,0.52385,26000000.0
2009-03-13 20:39:00,0.52385,0.52385,0.52385,0.52385,2000000.0
2009-03-13 20:40:00,0.52385,0.52385,0.52385,0.52385,7200000.0
2009-03-13 20:41:00,0.52385,0.52385,0.52385,0.52385,5600000.0
2009-03-13 20:42:00,0.52385,0.52385,0.52385,0.52385,1000000.0
2009-03-13 20:43:00,0.5239,0.52395,0.5239,0.52395,31200000.0
2009-03-13 20:44:00,0.5241,0.5242,0.5241,0.5242,183399999.0
2009-03-13 20:45:00,0.5242,0.5243,0.5242,0.5243,45200000.0
2009-03-13 20:46:00,0.52397,0.52424,0.52395,0.52399,10600000.0
2009-03-13 20:47:00,0.5243,0.52435,0.52415,0.52435,25800000.0
2009-03-13 20:48:00,0.52435,0.52435,0.52435,0.52435,12000000.0
2009-03-13 20:49:00,0.5244,0.5245,0.5244,0.5245,12600000.0
2009-03-13 20:50:00,0.5243,0.5243,0.52425,0.52425,33000000.0
2009-03-13 20:51:00,0.5244,0.5244,0.5243,0.5243,20200000.0
2009-03-13 20:52:00,0.52435,0.5244,0.52435,0.52435,13600000.0
2009-03-13 20:53:00,0.5244,0.5244,0.5243,0.5243,8600000.0
2009-03-13 20:54:00,0.5244,0.5246,0.5244,0.5245,165200000.0
2009-03-13 20:55:00,0.5245,0.5245,0.52445,0.5245,49200000.0
2009-03-13 20:56:00,0.5245,0.5246,0.5245,0.5246,112000000.0
2009-03-13 20:57:00,0.52465,0.52465,0.5245,0.5245,162000000.0
2009-03-13 20:58:00,0.5245,0.52455,0.5245,0.5245,107800000.0
2009-03-13 20:59:00,0.5245,0.5245,0.52425,0.52435,37600000.0
2009-03-13 21:00:00,0.52435,0.52435,0.5241,0.5243,27800000.0
2009-03-13 21:01:00,0.5243,0.5243,0.5243,0.5243,1000000.0
2009-03-13 21:02:00,0.5243,0.52435,0.5243,0.52435,11400000.0
2009-03-13 21:03:00,0.52435,0.52435,0.52435,0.52435,2000000.0
2009-03-13 21:04:00,0.52414,0.52414,0.52387,0.52407,192600000.0
2009-03-13 21:05:00,0.52425,0.5243,0.52417,0.5243,255600004.0
2009-03-13 21:06:00,0.5244,0.52465,0.5244,0.5246,52600000.0
2009-03-13 21:07:00,0.52475,0.52485,0.52475,0.52485,12800000.0
2009-03-13 21:08:00,0.52485,0.52505,0.5248,0.525,44800000.0
2009-03-13 21:09:00,0.525,0.525,0.525,0.525,2800000.0
2009-03-13 21:10:00,0.52495,0.5252,0.52495,0.5252,24400000.0
2009-03-13 21:11:00,0.52515,0.52515,0.5245,0.5248,126999999.0
2009-03-13 21:12:00,0.52456,0.52476,0.52451,0.52466,94600001.0
2009-03-13 21:13:00,0.52464,0.52477,0.52464,0.52476,19800000.0
2009-03-13 21:14:00,0.52465,0.52481,0.52449,0.5247,81200001.0
2009-03-13 21:15:00,0.5249,0.5249,0.5249,0.5249,4000000.0
2009-03-13 21:16:00,0.5251,0.52515,0.5249,0.5249,40800000.0
2009-03-13 21:17:00,0.52467,0.52494,0.52455,0.52456,56000000.0
2009-03-13 21:18:00,0.52473,0.52473,0.52447,0.52473,34600000.0
2009-03-13 21:19:00,0.52459,0.52469,0.52436,0.52469,35000000.0
2009-03-13 21:20:00,0.52471,0.52471,0.52447,0.52454,30800000.0
2009-03-13 21:21:00,0.5249,0.5249,0.5249,0.5249,1200000.0
2009-03-13 21:22:00,0.525,0.525,0.525,0.525,2400000.0
2009-03-13 21:23:00,0.52463,0.52463,0.52444,0.52445,10600000.0
2009-03-13 21:24:00,0.525,0.525,0.525,0.525,1200000.0
2009-03-13 21:25:00,0.52495,0.525,0.52495,0.525,33600000.0
2009-03-13 21:26:00,0.52495,0.52495,0.5249,0.5249,13200000.0
2009-03-13 21:27:00,0.5249,0.5249,0.5249,0.5249,8400000.0
2009-03-13 21:28:00,0.5249,0.52545,0.52475,0.5249,82400000.0
2009-03-13 21:29:00,0.52495,0.52495,0.5249,0.52495,29600000.0
2009-03-13 21:30:00,0.52495,0.52495,0.5245,0.52485,35200000.0
2009-03-13 21:31:00,0.52495,0.52495,0.5245,0.5246,106400000.0
2009-03-13 21:32:00,0.5247,0.5249,0.5247,0.5249,41600000.0
2009-03-13 21:33:00,0.52485,0.52485,0.52415,0.5243,69200000.0
2009-03-13 21:34:00,0.5243,0.5243,0.52415,0.52415,20600000.0
2009-03-13 21:35:00,0.52415,0.52415,0.52415,0.52415,6800000.0
2009-03-13 21:36:00,0.52415,0.52415,0.52405,0.52405,26000000.0
2009-03-13 21:37:00,0.524,0.5242,0.524,0.524,24000000.0
2009-03-13 21:38:00,0.52386,0.52386,0.52379,0.52382,8800000.0
2009-03-13 21:39:00,0.524,0.524,0.52365,0.52375,72000000.0
2009-03-13 21:40:00,0.52375,0.5239,0.52375,0.5239,26600000.0
2009-03-13 21:41:00,0.52395,0.5242,0.52375,0.524,132600000.0
2009-03-13 21:42:00,0.524,0.5241,0.524,0.5241,42800000.0
2009-03-13 21:43:00,0.52415,0.5244,0.52415,0.5244,30000000.0
2009-03-13 21:44:00,0.5244,0.52465,0.52435,0.5245,113200000.0
2009-03-13 21:45:00,0.5246,0.5246,0.5245,0.5245,15200000.0
2009-03-13 21:46:00,0.5245,0.5245,0.5245,0.5245,3200000.0
2009-03-13 21:47:00,0.5241,0.52428,0.52369,0.52403,48200000.0
2009-03-13 21:48:00,0.5245,0.5245,0.5245,0.5245,8800000.0
2009-03-13 21:49:00,0.5246,0.5246,0.52415,0.5244,41600000.0
2009-03-13 21:50:00,0.5243,0.5243,0.5243,0.5243,19000000.0
2009-03-13 21:51:00,0.52416,0.52426,0.52392,0.52392,21800000.0
2009-03-13 21:52:00,0.52385,0.52398,0.52382,0.52384,26200000.0
2009-03-13 21:53:00,0.5243,0.5244,0.52425,0.52425,14000000.0
2009-03-13 21:54:00,0.5243,0.5243,0.5243,0.5243,10400000.0
2009-03-13 21:55:00,0.52398,0.52432,0.52398,0.52399,21000000.0
2009-03-13 21:56:00,0.5243,0.5243,0.5243,0.5243,17600000.0
2009-03-13 21:57:00,0.5243,0.5243,0.5243,0.5243,32400000.0
2009-03-13 21:58:00,0.52388,0.52401,0.52386,0.52391,8800000.0
2009-03-13 21:59:00,0.5244,0.5244,0.5239,0.524,28800000.0
2009-03-13 22:00:00,0.524,0.524,0.524,0.524,1200000.0
2009-03-13 22:01:00,0.5238,0.5239,0.5238,0.5239,4800000.0
2009-03-13 22:02:00,0.52406,0.52408,0.52404,0.52408,20000000.0
2009-03-13 22:03:00,0.52407,0.52418,0.52404,0.52408,24400000.0
2009-03-13 22:04:00,0.52407,0.52417,0.52388,0.52402,32800000.0
2009-03-13 22:05:00,0.524,0.524,0.524,0.524,9200000.0
2009-03-13 22:06:00,0.52387,0.52411,0.5238,0.52407,68600000.0
2009-03-13 22:07:00,0.524,0.5243,0.5239,0.524,91200000.0
2009-03-13 22:08:00,0.52411,0.52411,0.52375,0.52387,28600000.0
2009-03-13 22:09:00,0.524,0.5243,0.524,0.5243,53200000.0
2009-03-13 22:10:00,0.5243,0.5243,0.524,0.52405,35600000.0
2009-03-13 22:11:00,0.5241,0.5241,0.524,0.524,120000000.0
2009-03-13 22:12:00,0.524,0.524,0.524,0.524,14000000.0
2009-03-13 22:13:00,0.5242,0.5245,0.5242,0.5245,33600000.0
2009-03-13 22:14:00,0.5241,0.5243,0.524,0.524,34600000.0
2009-03-13 22:15:00,0.524,0.524,0.524,0.524,10800000.0
2009-03-13 22:16:00,0.524,0.52425,0.524,0.52425,32200000.0
2009-03-13 22:17:00,0.52425,0.5247,0.52415,0.5243,133800000.0
2009-03-13 22:18:00,0.5243,0.5244,0.5242,0.5243,160400000.0
2009-03-13 22:19:00,0.5245,0.5246,0.5245,0.5246,10800000.0
2009-03-13 22:20:00,0.5247,0.5249,0.5246,0.5247,152800000.0
2009-03-13 22:21:00,0.5249,0.525,0.5249,0.525,16000000.0
2009-03-13 22:22:00,0.525,0.525,0.5246,0.5247,35600000.0
2009-03-13 22:23:00,0.5247,0.52515,0.52455,0.5247,66400000.0
2009-03-13 22:24:00,0.5247,0.52505,0.5247,0.5247,47200000.0
2009-03-13 22:25:00,0.52433,0.5246,0.5242,0.52455,31400000.0
2009-03-13 22:26:00,0.52445,0.52451,0.5243,0.52451,75000000.0
2009-03-13 22:27:00,0.52425,0.52425,0.5242,0.5242,67400000.0
2009-03-13 22:28:00,0.5242,0.5242,0.5242,0.5242,92000000.0
2009-03-13 22:29:00,0.5242,0.5243,0.5242,0.5243,89200000.0
2009-03-13 22:30:00,0.5243,0.5243,0.5242,0.5242,34800000.0
2009-03-13 22:31:00,0.5243,0.5243,0.5243,0.5243,4800000.0
2009-03-13 22:32:00,0.5242,0.5242,0.52376,0.52398,49200000.0
2009-03-13 22:33:00,0.52389,0.52389,0.52367,0.52378,51200000.0
2009-03-13 22:34:00,0.52425,0.52425,0.52425,0.52425,4400000.0
2009-03-13 22:35:00,0.52425,0.52425,0.52415,0.52415,54000000.0
2009-03-13 22:36:00,0.52415,0.52415,0.524,0.524,35600000.0
2009-03-13 22:37:00,0.524,0.52415,0.524,0.52415,10000000.0
2009-03-13 22:38:00,0.5241,0.52425,0.5241,0.52415,45200000.0
2009-03-13 22:39:00,0.52415,0.52415,0.52415,0.52415,8800000.0
2009-03-13 22:40:00,0.52415,0.52415,0.52415,0.52415,4400000.0
2009-03-13 22:41:00,0.52415,0.52425,0.5241,0.52425,49600000.0
2009-03-13 22:42:00,0.52415,0.52425,0.5241,0.52425,28400000.0
2009-03-13 22:43:00,0.52425,0.52425,0.52395,0.52415,31600000.0
2009-03-13 22:44:00,0.52415,0.52415,0.5241,0.52415,35600000.0
2009-03-13 22:45:00,0.5241,0.52455,0.5239,0.52455,69200000.0
2009-03-13 22:46:00,0.52455,0.52455,0.5244,0.5244,25600000.0
2009-03-13 22:47:00,0.5244,0.5244,0.52355,0.52365,33400000.0
2009-03-13 22:48:00,0.52285,0.52415,0.52265,0.52415,58500000.0
2009-03-13 22:49:00,0.52415,0.52415,0.5225,0.5241,139400000.0
2009-03-13 22:50:00,0.52425,0.52435,0.5225,0.52355,70800000.0
2009-03-13 22:51:00,0.5236,0.52495,0.5236,0.52495,27200000.0
2009-03-13 22:52:00,0.52485,0.52505,0.52335,0.52505,91400000.0
2009-03-13 22:53:00,0.52515,0.52515,0.5237,0.5237,18200000.0
2009-03-13 22:54:00,0.52385,0.52385,0.52385,0.52385,1000000.0
2009-03-13 22:55:00,0.5239,0.524,0.52375,0.52375,54400000.0
2009-03-13 22:56:00,0.52375,0.5238,0.52375,0.5238,5000000.0
2009-03-13 22:57:00,0.52345,0.52345,0.52273,0.52273,52800000.0
2009-03-13 22:58:00,0.5228,0.52395,0.5228,0.52395,61000000.0
2009-03-13 22:59:00,0.52395,0.52445,0.52395,0.52445,60800000.0
2009-03-16 00:00:00,0.52053,0.52053,0.52053,0.52053,47200000.0
2009-03-16 00:01:00,0.52063,0.52063,0.52063,0.52063,47200000.0
2009-03-16 00:02:00,0.52068,0.52068,0.52068,0.52068,47200000.0
2009-03-16 00:03:00,0.52072,0.52078,0.52072,0.52078,47200000.0
2009-03-16 00:04:00,0.52083,0.5209,0.52083,0.52083,47200000.0
2009-03-16 00:05:00,0.5209,0.5213,0.52085,0.52125,47200000.0
2009-03-16 00:06:00,0.5213,0.52135,0.52125,0.52125,47200000.0
2009-03-16 00:07:00,0.52135,0.5214,0.52129,0.52135,47200000.0
2009-03-16 00:08:00,0.52145,0.52145,0.52124,0.5213,47200000.0
2009-03-16 00:09:00,0.52124,0.52135,0.52115,0.52115,47200000.0
2009-03-16 00:10:00,0.5211,0.52111,0.52108,0.5211,47200000.0
2009-03-16 00:11:00,0.52115,0.52115,0.5211,0.52113,47200000.0
2009-03-16 00:12:00,0.5211,0.5211,0.52069,0.5207,47200000.0
2009-03-16 00:13:00,0.52068,0.5207,0.52068,0.5207,47200000.0
2009-03-16 00:14:00,0.52075,0.52083,0.52075,0.52083,47200000.0
2009-03-16 00:15:00,0.5208,0.5211,0.52079,0.5211,47200000.0
2009-03-16 00:16:00,0.52116,0.52125,0.52115,0.52125,47200000.0
2009-03-16 00:17:00,0.5212,0.52135,0.52115,0.52135,47200000.0
2009-03-16 00:18:00,0.52138,0.5214,0.52138,0.5214,47200000.0
2009-03-16 00:20:00,0.52144,0.52205,0.52144,0.52165,47200000.0
2009-03-16 00:21:00,0.52175,0.52175,0.5216,0.5216,47200000.0
2009-03-16 00:23:00,0.52165,0.52165,0.52155,0.5216,47200000.0
2009-03-16 00:25:00,0.5218,0.52195,0.5217,0.5217,47200000.0
2009-03-16 00:27:00,0.5216,0.52165,0.52143,0.52165,47200000.0
2009-03-16 00:28:00,0.52145,0.52145,0.52138,0.52138,47200000.0
2009-03-16 00:29:00,0.52133,0.52133,0.52092,0.52108,47200000.0
2009-03-16 00:30:00,0.52113,0.52135,0.52113,0.5212,47200000.0
2009-03-16 00:32:00,0.5213,0.52133,0.5212,0.5212,47200000.0
2009-03-16 00:33:00,0.5214,0.52173,0.52125,0.52157,47200000.0
2009-03-16 00:34:00,0.5217,0.5217,0.52155,0.52165,47200000.0
2009-03-16 00:35:00,0.5216,0.5217,0.5214,0.5216,47200000.0
2009-03-16 00:40:00,0.52145,0.5218,0.52145,0.52175,47200000.0
2009-03-16 00:41:00,0.5216,0.5216,0.52145,0.52147,47200000.0
2009-03-16 00:42:00,0.5215,0.5216,0.5215,0.5216,47200000.0
2009-03-16 00:43:00,0.52155,0.52155,0.52155,0.52155,47200000.0
2009-03-16 00:44:00,0.5215,0.5215,0.52125,0.52138,47200000.0
2009-03-16 00:45:00,0.52133,0.52138,0.5213,0.52138,47200000.0
2009-03-16 00:46:00,0.52135,0.52135,0.52128,0.52135,47200000.0
2009-03-16 00:47:00,0.5213,0.5213,0.52125,0.52128,47200000.0
2009-03-16 00:48:00,0.52135,0.5216,0.5213,0.5214,47200000.0
2009-03-16 00:49:00,0.5215,0.5216,0.5215,0.5216,47200000.0
2009-03-16 00:51:00,0.52165,0.5219,0.52165,0.5219,47200000.0
2009-03-16 00:53:00,0.52211,0.52276,0.52211,0.52262,47200000.0
2009-03-16 00:54:00,0.52205,0.5222,0.52175,0.52185,47200000.0
2009-03-16 00:55:00,0.522,0.52235,0.522,0.52222,47200000.0
2009-03-16 00:56:00,0.52237,0.52237,0.52237,0.52237,47200000.0
2009-03-16 00:57:00,0.52235,0.52235,0.52215,0.5223,47200000.0
2009-03-16 00:58:00,0.5224,0.52243,0.5224,0.52243,47200000.0
2009-03-16 00:59:00,0.52248,0.52248,0.52248,0.52248,47200000.0
2009-03-16 01:00:00,0.52257,0.52265,0.52257,0.52265,47200000.0
2009-03-16 01:04:00,0.52275,0.52295,0.52265,0.5229,47200000.0
2009-03-16 01:05:00,0.5231,0.5231,0.52265,0.5228,47200000.0
2009-03-16 01:06:00,0.52288,0.52293,0.52273,0.52288,47200000.0
2009-03-16 01:07:00,0.52293,0.52298,0.5228,0.52293,47200000.0
2009-03-16 01:08:00,0.5229,0.5229,0.5229,0.5229,47200000.0
2009-03-16 01:09:00,0.52288,0.5229,0.52283,0.5229,47200000.0
2009-03-16 01:10:00,0.52285,0.5229,0.52285,0.5229,47200000.0
2009-03-16 01:13:00,0.52284,0.52285,0.52273,0.52278,47200000.0
2009-03-16 01:15:00,0.5228,0.5228,0.5228,0.5228,47200000.0
2009-03-16 01:16:00,0.52278,0.52278,0.52278,0.52278,47200000.0
2009-03-16 01:18:00,0.5228,0.52305,0.5228,0.52303,47200000.0
2009-03-16 01:21:00,0.52288,0.5229,0.52263,0.52268,47200000.0
2009-03-16 01:22:00,0.52265,0.52265,0.52193,0.52248,47200000.0
2009-03-16 01:23:00,0.52258,0.52258,0.5214,0.52253,47200000.0
2009-03-16 01:24:00,0.52245,0.52245,0.5219,0.52245,47200000.0
2009-03-16 01:25:00,0.52185,0.52245,0.5217,0.5224,47200000.0
2009-03-16 01:26:00,0.5221,0.52237,0.5221,0.5221,47200000.0
2009-03-16 01:27:00,0.5222,0.52235,0.5221,0.52235,47200000.0
2009-03-16 01:28:00,0.5225,0.52278,0.5225,0.52278,47200000.0
2009-03-16 01:29:00,0.52275,0.52275,0.52243,0.52255,47200000.0
2009-03-16 01:31:00,0.52245,0.52255,0.52245,0.52255,47200000.0
2009-03-16 01:32:00,0.5225,0.52258,0.5225,0.52258,47200000.0
2009-03-16 01:33:00,0.5226,0.52265,0.5226,0.52265,47200000.0
2009-03-16 01:34:00,0.52293,0.52337,0.52293,0.52295,47200000.0
2009-03-16 01:35:00,0.5228,0.5232,0.5228,0.523,47200000.0
2009-03-16 01:36:00,0.52305,0.5233,0.52305,0.5231,47200000.0
2009-03-16 01:37:00,0.523,0.5233,0.523,0.5233,47200000.0
2009-03-16 01:38:00,0.523,0.52337,0.5228,0.5232,47200000.0
2009-03-16 01:39:00,0.5231,0.52325,0.52295,0.52325,47200000.0
2009-03-16 01:40:00,0.52305,0.52338,0.52305,0.52335,47200000.0
2009-03-16 01:41:00,0.5233,0.5234,0.52325,0.5234,47200000.0
2009-03-16 01:42:00,0.5232,0.5237,0.5232,0.52338,47200000.0
2009-03-16 01:43:00,0.52335,0.52345,0.52333,0.52333,47200000.0
2009-03-16 01:44:00,0.52328,0.52352,0.52328,0.52343,47200000.0
2009-03-16 01:45:00,0.52338,0.52338,0.52338,0.52338,47200000.0
2009-03-16 01:46:00,0.52335,0.52335,0.52335,0.52335,47200000.0
2009-03-16 01:47:00,0.5233,0.52335,0.52323,0.52335,47200000.0
2009-03-16 01:48:00,0.5233,0.5233,0.5233,0.5233,47200000.0
2009-03-16 01:49:00,0.5232,0.5233,0.5232,0.5232,47200000.0
2009-03-16 01:50:00,0.5233,0.5233,0.5228,0.5228,47200000.0
2009-03-16 01:51:00,0.523,0.52305,0.5226,0.5226,47200000.0
2009-03-16 01:52:00,0.52275,0.52275,0.5224,0.5225,47200000.0
2009-03-16 01:53:00,0.52253,0.52253,0.52235,0.5224,47200000.0
2009-03-16 01:54:00,0.52245,0.52307,0.52238,0.52305,47200000.0
2009-03-16 01:55:00,0.52315,0.52325,0.5229,0.52325,47200000.0
2009-03-16 01:56:00,0.52323,0.52325,0.52305,0.5232,47200000.0
2009-03-16 01:57:00,0.5231,0.5232,0.52303,0.52315,47200000.0
2009-03-16 01:58:00,0.5231,0.52353,0.5231,0.52353,47200000.0
2009-03-16 01:59:00,0.52337,0.5236,0.52325,0.52345,47200000.0
2009-03-16 02:00:00,0.5227,0.5228,0.5227,0.5228,47200000.0
2009-03-16 02:01:00,0.52281,0.52287,0.52267,0.52274,32000000.0
2009-03-16 02:02:00,0.52275,0.52278,0.52254,0.52275,71000000.0
2009-03-16 02:03:00,0.52276,0.52279,0.52264,0.52265,27000000.0
2009-03-16 02:04:00,0.523,0.5231,0.5228,0.5231,39800000.0
2009-03-16 02:05:00,0.52305,0.5233,0.5229,0.523,264600000.0
2009-03-16 02:06:00,0.52305,0.5231,0.5229,0.52305,103200000.0
2009-03-16 02:07:00,0.52315,0.52325,0.523,0.52315,36600000.0
2009-03-16 02:08:00,0.5231,0.5231,0.5231,0.5231,9400000.0
2009-03-16 02:09:00,0.5231,0.5231,0.52305,0.5231,19000000.0
2009-03-16 02:10:00,0.52305,0.5231,0.52305,0.5231,36200000.0
2009-03-16 02:11:00,0.5228,0.52294,0.52264,0.52273,87000000.0
2009-03-16 02:12:00,0.5231,0.5231,0.5231,0.5231,3200000.0
2009-03-16 02:13:00,0.52305,0.5231,0.5229,0.52295,55200000.0
2009-03-16 02:14:00,0.52261,0.52265,0.52245,0.52265,73000000.0
2009-03-16 02:15:00,0.52295,0.523,0.52295,0.523,14400000.0
2009-03-16 02:16:00,0.523,0.523,0.52295,0.52295,19000000.0
2009-03-16 02:17:00,0.52262,0.52269,0.52248,0.52248,44800000.0
2009-03-16 02:18:00,0.523,0.52315,0.523,0.52315,39800000.0
2009-03-16 02:19:00,0.52325,0.52325,0.52325,0.52325,6400000.0
2009-03-16 02:20:00,0.52284,0.52305,0.52277,0.52297,35200000.0
2009-03-16 02:21:00,0.5232,0.5232,0.52285,0.5229,89000000.0
2009-03-16 02:22:00,0.5229,0.52295,0.52225,0.52255,87300000.0
2009-03-16 02:23:00,0.5228,0.52285,0.52155,0.52275,155000000.0
2009-03-16 02:24:00,0.5227,0.52275,0.5219,0.52255,85000000.0
2009-03-16 02:25:00,0.5227,0.5227,0.52155,0.5226,202400000.0
2009-03-16 02:26:00,0.52255,0.52255,0.52215,0.52225,147800000.0
2009-03-16 02:27:00,0.52235,0.52255,0.52225,0.52255,34400000.0
2009-03-16 02:28:00,0.5226,0.5232,0.5226,0.52305,73600000.0
2009-03-16 02:29:00,0.52305,0.52305,0.5226,0.5228,90400000.0
2009-03-16 02:30:00,0.5228,0.5228,0.5228,0.5228,3200000.0
2009-03-16 02:31:00,0.5227,0.52285,0.5227,0.5228,96600000.0
2009-03-16 02:32:00,0.5228,0.52285,0.5228,0.5228,26200000.0
2009-03-16 02:33:00,0.52285,0.5229,0.52285,0.5229,18800000.0
2009-03-16 02:34:00,0.5229,0.5235,0.5229,0.52315,28800000.0
2009-03-16 02:35:00,0.5231,0.52335,0.523,0.52315,136000000.0
2009-03-16 02:36:00,0.52315,0.52345,0.52315,0.52325,39800000.0
2009-03-16 02:37:00,0.52325,0.52345,0.52315,0.52345,151400000.0
2009-03-16 02:38:00,0.52345,0.5235,0.52305,0.52345,182200000.0
2009-03-16 02:39:00,0.52335,0.5235,0.5231,0.5235,161200000.0
2009-03-16 02:40:00,0.52355,0.5236,0.5231,0.52355,162200000.0
2009-03-16 02:41:00,0.5235,0.5237,0.52345,0.5237,175000000.0
2009-03-16 02:42:00,0.52365,0.52395,0.5234,0.52355,300400000.0
2009-03-16 02:43:00,0.5235,0.52365,0.5235,0.52355,184800000.0
2009-03-16 02:44:00,0.52365,0.52365,0.5235,0.5236,178199999.0
2009-03-16 02:45:00,0.5236,0.5236,0.5235,0.5236,48600001.0
2009-03-16 02:46:00,0.5236,0.5236,0.5236,0.5236,6400000.0
2009-03-16 02:47:00,0.5236,0.5236,0.5235,0.5236,72800000.0
2009-03-16 02:48:00,0.5235,0.5235,0.5235,0.5235,21800000.0
2009-03-16 02:49:00,0.52345,0.5235,0.52345,0.52345,42400000.0
2009-03-16 02:50:00,0.52345,0.5235,0.52305,0.52315,129200000.0
2009-03-16 02:51:00,0.5231,0.5232,0.52285,0.52285,107200000.0
2009-03-16 02:52:00,0.52285,0.523,0.5227,0.52275,107400000.0
2009-03-16 02:53:00,0.52275,0.52275,0.52255,0.52265,81000000.0
2009-03-16 02:54:00,0.52265,0.52325,0.52265,0.52325,117600000.0
2009-03-16 02:55:00,0.52345,0.52345,0.5231,0.5234,71400000.0
2009-03-16 02:56:00,0.5234,0.5234,0.52325,0.5234,81200000.0
2009-03-16 02:57:00,0.5234,0.5234,0.5232,0.5234,116800000.0
2009-03-16 02:58:00,0.52335,0.5237,0.52335,0.5237,104200000.0
2009-03-16 02:59:00,0.5237,0.52375,0.5235,0.5236,177600000.0
2009-03-16 03:00:00,0.5236,0.52375,0.52355,0.5237,195200000.0
2009-03-16 03:01:00,0.52355,0.5236,0.5235,0.5235,44200000.0
2009-03-16 03:02:00,0.5235,0.5235,0.52345,0.52345,43800000.0
2009-03-16 03:03:00,0.52345,0.52345,0.52335,0.52335,46800000.0
2009-03-16 03:04:00,0.5234,0.52345,0.5234,0.52345,33600000.0
2009-03-16 03:05:00,0.5234,0.52345,0.5234,0.52345,27200000.0
2009-03-16 03:06:00,0.52345,0.52345,0.5234,0.52345,103200000.0
2009-03-16 03:07:00,0.52345,0.52385,0.5234,0.5235,85200000.0
2009-03-16 03:08:00,0.5236,0.52395,0.52355,0.5236,58600000.0
2009-03-16 03:09:00,0.5237,0.52385,0.5237,0.52385,7400000.0
2009-03-16 03:10:00,0.52385,0.52405,0.5235,0.5238,106600000.0
2009-03-16 03:11:00,0.524,0.5243,0.524,0.5243,43200000.0
2009-03-16 03:12:00,0.52435,0.5244,0.5236,0.5236,112000000.0
2009-03-16 03:13:00,0.52395,0.52415,0.52395,0.52415,80600000.0
2009-03-16 03:14:00,0.52405,0.5242,0.52345,0.52345,60900000.0
2009-03-16 03:15:00,0.5236,0.5236,0.52355,0.52355,17400000.0
2009-03-16 03:16:00,0.5236,0.52395,0.5234,0.52395,96800000.0
2009-03-16 03:17:00,0.5241,0.5241,0.5236,0.5236,21600000.0
2009-03-16 03:18:00,0.52395,0.52395,0.52355,0.52355,18800000.0
2009-03-16 03:19:00,0.52335,0.52345,0.52335,0.52345,25200000.0
2009-03-16 03:20:00,0.52395,0.52405,0.52395,0.524,37800000.0
2009-03-16 03:21:00,0.524,0.5241,0.524,0.52405,8400000.0
2009-03-16 03:22:00,0.5242,0.52435,0.52415,0.5242,49800000.0
2009-03-16 03:23:00,0.52455,0.5246,0.52435,0.5245,50200000.0
2009-03-16 03:24:00,0.5245,0.5245,0.52425,0.5243,64800000.0
2009-03-16 03:25:00,0.52425,0.5244,0.52425,0.5244,80800000.0
2009-03-16 03:26:00,0.52475,0.52475,0.52425,0.52425,53400000.0
2009-03-16 03:27:00,0.52425,0.52425,0.5242,0.5242,15400000.0
2009-03-16 03:28:00,0.5242,0.5245,0.5242,0.5245,73600000.0
2009-03-16 03:29:00,0.5245,0.52465,0.5245,0.5246,77800000.0
2009-03-16 03:30:00,0.52455,0.5246,0.52455,0.5246,24000000.0
2009-03-16 03:31:00,0.5246,0.52485,0.5246,0.5248,56400000.0
2009-03-16 03:32:00,0.52485,0.52485,0.52455,0.52455,175000000.0
2009-03-16 03:33:00,0.5245,0.5245,0.5239,0.524,171200000.0
2009-03-16 03:34:00,0.5241,0.5242,0.5241,0.5242,40600000.0
2009-03-16 03:35:00,0.52415,0.52425,0.524,0.52415,55400000.0
2009-03-16 03:36:00,0.5241,0.5241,0.52395,0.5241,93200000.0
2009-03-16 03:37:00,0.52425,0.52445,0.52425,0.5243,50400000.0
2009-03-16 03:38:00,0.52405,0.5243,0.52405,0.5242,28400000.0
2009-03-16 03:39:00,0.5241,0.5241,0.52395,0.52395,11000000.0
2009-03-16 03:40:00,0.5239,0.5246,0.52385,0.5246,119000000.0
2009-03-16 03:41:00,0.52455,0.5247,0.524,0.52465,110200000.0
2009-03-16 03:42:00,0.52455,0.52475,0.5245,0.5245,63200000.0
2009-03-16 03:43:00,0.5245,0.5245,0.5245,0.5245,3200000.0
2009-03-16 03:44:00,0.5245,0.5245,0.5245,0.5245,17600000.0
2009-03-16 03:45:00,0.5245,0.5245,0.5245,0.5245,9600000.0
2009-03-16 03:46:00,0.5245,0.5245,0.5245,0.5245,3200000.0
2009-03-16 03:47:00,0.52445,0.52465,0.52445,0.52465,32000000.0
2009-03-16 03:48:00,0.52465,0.52465,0.52465,0.52465,6400000.0
2009-03-16 03:49:00,0.5246,0.52465,0.5246,0.52465,32000000.0
2009-03-16 03:50:00,0.52465,0.52465,0.52445,0.5245,50400000.0
2009-03-16 03:51:00,0.5247,0.52475,0.52425,0.5245,51400000.0
2009-03-16 03:52:00,0.5245,0.5245,0.5245,0.5245,6400000.0
2009-03-16 03:53:00,0.52415,0.52433,0.52405,0.52427,89600000.0
2009-03-16 03:54:00,0.52438,0.52438,0.52409,0.52409,45400000.0
2009-03-16 03:55:00,0.5241,0.52431,0.52405,0.5241,62400000.0
2009-03-16 03:56:00,0.5245,0.5245,0.5245,0.5245,9600000.0
2009-03-16 03:57:00,0.52426,0.52444,0.52407,0.52432,106600000.0
2009-03-16 03:58:00,0.5245,0.5245,0.5245,0.5245,3200000.0
2009-03-16 03:59:00,0.5245,0.5245,0.5245,0.5245,3200000.0
2009-03-16 04:00:00,0.5245,0.5245,0.5245,0.5245,6400000.0
2009-03-16 04:01:00,0.5245,0.5245,0.5245,0.5245,3200000.0
2009-03-16 04:02:00,0.5245,0.5245,0.5245,0.5245,9600000.0
2009-03-16 04:03:00,0.5245,0.5245,0.5245,0.5245,6400000.0
2009-03-16 04:04:00,0.5245,0.5245,0.5245,0.5245,6400000.0
2009-03-16 04:05:00,0.5245,0.5245,0.5245,0.5245,9600000.0
2009-03-16 04:06:00,0.5245,0.5245,0.5245,0.5245,3200000.0
2009-03-16 04:07:00,0.5245,0.5245,0.5245,0.5245,6400000.0
2009-03-16 04:08:00,0.5245,0.5245,0.5245,0.5245,3200000.0
2009-03-16 04:09:00,0.52455,0.52455,0.52455,0.52455,3200000.0
2009-03-16 04:10:00,0.5245,0.5245,0.5245,0.5245,3200000.0
2009-03-16 04:11:00,0.5245,0.5245,0.5245,0.5245,13600000.0
2009-03-16 04:12:00,0.5245,0.5245,0.52445,0.52445,20000000.0
2009-03-16 04:13:00,0.5244,0.5245,0.5244,0.5245,66200000.0
2009-03-16 04:14:00,0.5246,0.5248,0.5246,0.52475,53800000.0
2009-03-16 04:15:00,0.52475,0.52505,0.52475,0.52505,42400000.0
2009-03-16 04:16:00,0.5251,0.5256,0.5251,0.52545,87400000.0
2009-03-16 04:17:00,0.52545,0.5257,0.5254,0.5254,103400000.0
2009-03-16 04:18:00,0.5254,0.5254,0.5254,0.5254,70400000.0
2009-03-16 04:19:00,0.5254,0.5254,0.5253,0.5253,16000000.0
2009-03-16 04:20:00,0.5253,0.5253,0.5253,0.5253,12800000.0
2009-03-16 04:21:00,0.52545,0.52545,0.52525,0.52525,38400000.0
2009-03-16 04:22:00,0.52525,0.52525,0.52525,0.52525,3200000.0
2009-03-16 04:23:00,0.52525,0.5253,0.5251,0.5251,55200000.0
2009-03-16 04:24:00,0.52489,0.52501,0.52466,0.52474,46200000.0
2009-03-16 04:25:00,0.5251,0.5251,0.5251,0.5251,6400000.0
2009-03-16 04:26:00,0.5251,0.5251,0.5251,0.5251,9600000.0
2009-03-16 04:27:00,0.5251,0.5251,0.525,0.525,33000000.0
2009-03-16 04:28:00,0.52475,0.52499,0.52462,0.52468,97600000.0
2009-03-16 04:29:00,0.525,0.525,0.525,0.525,9600000.0
2009-03-16 04:30:00,0.525,0.525,0.5248,0.5248,20000000.0
2009-03-16 04:31:00,0.5248,0.5248,0.52475,0.52475,65400000.0
2009-03-16 04:32:00,0.52475,0.525,0.52475,0.525,32400000.0
2009-03-16 04:33:00,0.525,0.525,0.5247,0.5247,75400000.0
2009-03-16 04:34:00,0.52475,0.52475,0.52465,0.52465,40000000.0
2009-03-16 04:35:00,0.52465,0.52465,0.5241,0.5246,51800000.0
2009-03-16 04:36:00,0.52465,0.5247,0.52465,0.52465,25600000.0
2009-03-16 04:37:00,0.52465,0.52465,0.5246,0.5246,12800000.0
2009-03-16 04:38:00,0.52424,0.52439,0.52407,0.5242,104800000.0
2009-03-16 04:39:00,0.52455,0.5246,0.52455,0.5246,16000000.0
2009-03-16 04:40:00,0.5245,0.52455,0.5241,0.52425,51600000.0
2009-03-16 04:41:00,0.52425,0.52425,0.5242,0.52425,21800000.0
2009-03-16 04:42:00,0.52415,0.5242,0.52405,0.52405,28000000.0
2009-03-16 04:43:00,0.52415,0.5242,0.524,0.524,47400000.0
2009-03-16 04:44:00,0.524,0.52425,0.524,0.524,38400000.0
2009-03-16 04:45:00,0.524,0.524,0.524,0.524,8200000.0
2009-03-16 04:46:00,0.524,0.52405,0.524,0.52405,12400000.0
2009-03-16 04:47:00,0.52405,0.52405,0.524,0.52405,16800000.0
2009-03-16 04:48:00,0.52405,0.52405,0.52405,0.52405,3200000.0
2009-03-16 04:49:00,0.5241,0.5241,0.5241,0.5241,30000000.0
2009-03-16 04:50:00,0.5241,0.5241,0.524,0.524,32400000.0
2009-03-16 04:51:00,0.5242,0.5242,0.5234,0.52375,74800000.0
2009-03-16 04:52:00,0.52375,0.52375,0.5236,0.5236,5800000.0
2009-03-16 04:53:00,0.5235,0.52365,0.5235,0.52365,10400000.0
2009-03-16 04:54:00,0.5236,0.5236,0.5236,0.5236,3200000.0
2009-03-16 04:55:00,0.5236,0.5236,0.5236,0.5236,9400000.0
2009-03-16 04:56:00,0.5238,0.5238,0.5238,0.5238,6400000.0
2009-03-16 04:57:00,0.5238,0.52385,0.5238,0.52385,11200000.0
2009-03-16 04:58:00,0.5238,0.52405,0.5238,0.52405,16000000.0
2009-03-16 04:59:00,0.5241,0.5241,0.5241,0.5241,9600000.0
2009-03-16 05:00:00,0.5236,0.52446,0.52359,0.52446,56200000.0
2009-03-16 05:01:00,0.5241,0.5241,0.5241,0.5241,9600000.0
2009-03-16 05:02:00,0.5241,0.5241,0.5241,0.5241,3200000.0
2009-03-16 05:03:00,0.52366,0.52411,0.52366,0.52391,20000000.0
2009-03-16 05:04:00,0.52376,0.52392,0.52376,0.52385,47800000.0
2009-03-16 05:05:00,0.5242,0.5242,0.5242,0.5242,3200000.0
2009-03-16 05:06:00,0.5242,0.5242,0.5242,0.5242,6400000.0
2009-03-16 05:07:00,0.5242,0.5242,0.5242,0.5242,30400000.0
2009-03-16 05:08:00,0.5242,0.5242,0.5242,0.5242,6400000.0
2009-03-16 05:09:00,0.5242,0.5242,0.524,0.524,30000000.0
2009-03-16 05:10:00,0.524,0.524,0.524,0.524,3200000.0
2009-03-16 05:11:00,0.524,0.5242,0.524,0.5241,77800000.0
2009-03-16 05:12:00,0.5241,0.52415,0.52405,0.52405,28800000.0
2009-03-16 05:13:00,0.52405,0.5243,0.52405,0.5243,23200000.0
2009-03-16 05:14:00,0.52425,0.5243,0.5241,0.52415,51000000.0
2009-03-16 05:15:00,0.5241,0.5241,0.5241,0.5241,20600000.0
2009-03-16 05:16:00,0.5241,0.5241,0.5241,0.5241,3200000.0
2009-03-16 05:17:00,0.52386,0.52389,0.52384,0.52389,45600000.0
2009-03-16 05:18:00,0.5241,0.5241,0.5241,0.5241,3200000.0
2009-03-16 05:19:00,0.5241,0.5241,0.52405,0.52405,12400000.0
2009-03-16 05:20:00,0.52405,0.52405,0.524,0.524,5000000.0
2009-03-16 05:21:00,0.524,0.524,0.524,0.524,7200000.0
2009-03-16 05:22:00,0.5241,0.5241,0.5241,0.5241,3200000.0
2009-03-16 05:23:00,0.5241,0.5242,0.5241,0.5241,67800000.0
2009-03-16 05:24:00,0.5241,0.52435,0.5241,0.52435,9600000.0
2009-03-16 05:25:00,0.5243,0.5243,0.5243,0.5243,8000000.0
2009-03-16 05:26:00,0.52396,0.524,0.52387,0.52387,5000000.0
2009-03-16 05:27:00,0.5242,0.5243,0.52405,0.52415,46400000.0
2009-03-16 05:28:00,0.52405,0.5242,0.524,0.5241,94400000.0
2009-03-16 05:29:00,0.524,0.52415,0.524,0.52415,11200000.0
2009-03-16 05:30:00,0.524,0.524,0.524,0.524,20000000.0
2009-03-16 05:31:00,0.524,0.524,0.52395,0.524,19200000.0
2009-03-16 05:32:00,0.52405,0.52405,0.52405,0.52405,3200000.0
2009-03-16 05:33:00,0.524,0.524,0.52395,0.524,33600000.0
2009-03-16 05:34:00,0.5239,0.5239,0.5235,0.5235,91600000.0
2009-03-16 05:35:00,0.5235,0.5235,0.52315,0.5233,103800000.0
2009-03-16 05:36:00,0.5235,0.52355,0.5235,0.52355,12800000.0
2009-03-16 05:37:00,0.5235,0.5235,0.5235,0.5235,9600000.0
2009-03-16 05:38:00,0.52355,0.52355,0.52355,0.52355,6400000.0
2009-03-16 05:39:00,0.5237,0.5248,0.5237,0.5237,298600000.0
2009-03-16 05:40:00,0.5238,0.524,0.5238,0.524,104000000.0
2009-03-16 05:41:00,0.5239,0.524,0.52365,0.5237,60000000.0
2009-03-16 05:42:00,0.5238,0.5239,0.5238,0.5239,55400000.0
2009-03-16 05:43:00,0.52385,0.52385,0.5238,0.5238,19200000.0
2009-03-16 05:44:00,0.52385,0.52385,0.52375,0.5238,12800000.0
2009-03-16 05:45:00,0.52385,0.52385,0.52375,0.52375,38400000.0
2009-03-16 05:46:00,0.5238,0.52385,0.52375,0.52385,73600000.0
2009-03-16 05:47:00,0.5239,0.52395,0.52385,0.52385,41600000.0
2009-03-16 05:48:00,0.5239,0.5239,0.5238,0.52385,32000000.0
2009-03-16 05:49:00,0.5238,0.52385,0.5235,0.5235,31200000.0
2009-03-16 05:50:00,0.5235,0.5235,0.5235,0.5235,43400000.0
2009-03-16 05:51:00,0.5235,0.52375,0.5235,0.52375,53800000.0
2009-03-16 05:52:00,0.5238,0.5239,0.5235,0.52355,51200000.0
2009-03-16 05:53:00,0.52355,0.52375,0.5235,0.52375,18600000.0
2009-03-16 05:54:00,0.52364,0.52372,0.52322,0.52322,12800000.0
2009-03-16 05:55:00,0.52363,0.52363,0.52348,0.52348,20000000.0
2009-03-16 05:56:00,0.5237,0.5237,0.5237,0.5237,9600000.0
2009-03-16 05:57:00,0.5237,0.5237,0.5235,0.5235,52800000.0
2009-03-16 05:58:00,0.5235,0.5235,0.5235,0.5235,10400000.0
2009-03-16 05:59:00,0.523,0.52323,0.52298,0.52308,26000000.0
2009-03-16 06:00:00,0.52365,0.5237,0.52365,0.5237,8000000.0
2009-03-16 06:01:00,0.5237,0.5237,0.5236,0.5236,5000000.0
2009-03-16 06:02:00,0.52355,0.52355,0.5235,0.52355,46400000.0
2009-03-16 06:03:00,0.52355,0.52355,0.5235,0.5235,38400000.0
2009-03-16 06:04:00,0.5235,0.52355,0.52345,0.5235,100800000.0
2009-03-16 06:05:00,0.5235,0.52355,0.5235,0.52355,9600000.0
2009-03-16 06:06:00,0.52355,0.52355,0.5235,0.5235,28800000.0
2009-03-16 06:07:00,0.5234,0.5234,0.5232,0.5232,32600000.0
2009-03-16 06:08:00,0.5233,0.5233,0.52325,0.52325,12800000.0
2009-03-16 06:09:00,0.52325,0.5233,0.52325,0.5233,32000000.0
2009-03-16 06:10:00,0.52325,0.52325,0.5232,0.5232,28400000.0
2009-03-16 06:11:00,0.5232,0.5232,0.5232,0.5232,3200000.0
2009-03-16 06:12:00,0.5234,0.52355,0.5231,0.5231,71000000.0
2009-03-16 06:13:00,0.5232,0.5232,0.5232,0.5232,10400000.0
2009-03-16 06:14:00,0.52298,0.52314,0.52273,0.523,106000000.0
2009-03-16 06:15:00,0.52304,0.52311,0.52304,0.52306,33200000.0
2009-03-16 06:16:00,0.5232,0.5232,0.5232,0.5232,6400000.0
2009-03-16 06:17:00,0.5232,0.5232,0.52315,0.52315,27200000.0
2009-03-16 06:18:00,0.52315,0.52315,0.52315,0.52315,8800000.0
2009-03-16 06:19:00,0.52315,0.52315,0.52315,0.52315,4800000.0
2009-03-16 06:20:00,0.52304,0.52345,0.52304,0.52314,17000000.0
2009-03-16 06:21:00,0.52325,0.52325,0.52325,0.52325,52000000.0
2009-03-16 06:22:00,0.52325,0.52325,0.52325,0.52325,310200000.0
2009-03-16 06:23:00,0.52325,0.52325,0.52325,0.52325,348200000.0
2009-03-16 06:24:00,0.52335,0.52335,0.52315,0.52325,95000000.0
2009-03-16 06:25:00,0.5233,0.5233,0.5231,0.5231,112800000.0
2009-03-16 06:26:00,0.52325,0.52345,0.5231,0.5232,237200001.0
2009-03-16 06:27:00,0.52335,0.52345,0.52325,0.52325,45400000.0
2009-03-16 06:28:00,0.5234,0.5234,0.52335,0.52335,35600000.0
2009-03-16 06:29:00,0.52335,0.52365,0.52335,0.5235,84400000.0
2009-03-16 06:30:00,0.5235,0.52385,0.5235,0.52385,319200010.0
2009-03-16 06:31:00,0.52385,0.52385,0.52375,0.52385,49800000.0
2009-03-16 06:32:00,0.5238,0.52385,0.5237,0.5237,107200003.0
2009-03-16 06:33:00,0.52375,0.52405,0.5237,0.5239,78600001.0
2009-03-16 06:34:00,0.5239,0.5239,0.52385,0.52385,12800000.0
2009-03-16 06:35:00,0.52385,0.5239,0.52385,0.52385,19200000.0
2009-03-16 06:36:00,0.52385,0.52395,0.52385,0.5239,51200000.0
2009-03-16 06:37:00,0.5239,0.52405,0.5239,0.52395,70400000.0
2009-03-16 06:38:00,0.524,0.524,0.52395,0.52395,19200000.0
2009-03-16 06:39:00,0.52395,0.52395,0.52395,0.52395,3200000.0
2009-03-16 06:40:00,0.52368,0.52384,0.52365,0.52372,14800000.0
2009-03-16 06:41:00,0.5241,0.52415,0.5241,0.5241,48000000.0
2009-03-16 06:42:00,0.52415,0.52425,0.52415,0.52425,32000000.0
2009-03-16 06:43:00,0.52376,0.52407,0.52366,0.52376,73200000.0
2009-03-16 06:44:00,0.52383,0.52411,0.52383,0.52399,43600000.0
2009-03-16 06:45:00,0.5242,0.5242,0.52415,0.52415,14400000.0
2009-03-16 06:46:00,0.52415,0.52415,0.52415,0.52415,3200000.0
2009-03-16 06:47:00,0.5242,0.5242,0.5241,0.52415,30400000.0
2009-03-16 06:48:00,0.5238,0.5239,0.52358,0.52363,39400000.0
2009-03-16 06:49:00,0.5242,0.5242,0.5242,0.5242,6400000.0
2009-03-16 06:50:00,0.5242,0.52425,0.5242,0.52425,7200000.0
2009-03-16 06:51:00,0.5242,0.5242,0.5242,0.5242,35200000.0
2009-03-16 06:52:00,0.52435,0.52445,0.5241,0.5242,28800000.0
2009-03-16 06:53:00,0.5242,0.5242,0.5242,0.5242,6400000.0
2009-03-16 06:54:00,0.5242,0.5242,0.5242,0.5242,3200000.0
2009-03-16 06:55:00,0.5242,0.5242,0.5242,0.5242,3200000.0
2009-03-16 06:56:00,0.5242,0.5242,0.5242,0.5242,3200000.0
2009-03-16 06:57:00,0.524,0.524,0.524,0.524,8200000.0
2009-03-16 06:58:00,0.52382,0.5239,0.52378,0.52388,36600000.0
2009-03-16 06:59:00,0.52385,0.5239,0.52377,0.52382,23800000.0
2009-03-16 07:00:00,0.524,0.524,0.524,0.524,6400000.0
2009-03-16 07:01:00,0.524,0.524,0.524,0.524,3200000.0
2009-03-16 07:02:00,0.5239,0.5239,0.5239,0.5239,31800000.0
2009-03-16 07:03:00,0.5239,0.5239,0.5239,0.5239,10400000.0
2009-03-16 07:04:00,0.5239,0.5239,0.5239,0.5239,3200000.0
2009-03-16 07:05:00,0.5239,0.5239,0.52385,0.52385,21800000.0
2009-03-16 07:06:00,0.52385,0.5239,0.52385,0.5239,20000000.0
2009-03-16 07:07:00,0.5239,0.5239,0.5239,0.5239,3200000.0
2009-03-16 07:08:00,0.5237,0.52384,0.52355,0.52371,45400000.0
2009-03-16 07:09:00,0.5238,0.5238,0.5237,0.5237,26800000.0
2009-03-16 07:10:00,0.5236,0.52375,0.5236,0.52375,12200000.0
2009-03-16 07:11:00,0.5237,0.5237,0.5237,0.5237,6400000.0
2009-03-16 07:12:00,0.5237,0.5237,0.5237,0.5237,9600000.0
2009-03-16 07:13:00,0.5237,0.5237,0.5237,0.5237,3200000.0
2009-03-16 07:14:00,0.5237,0.5237,0.5237,0.5237,3200000.0
2009-03-16 07:15:00,0.5237,0.5237,0.5237,0.5237,3200000.0
2009-03-16 07:16:00,0.52324,0.5237,0.52324,0.52331,86800000.0
2009-03-16 07:17:00,0.5237,0.5237,0.5237,0.5237,3200000.0
2009-03-16 07:18:00,0.5237,0.5238,0.5237,0.5238,41800000.0
2009-03-16 07:19:00,0.5238,0.5238,0.5236,0.5236,39200000.0
2009-03-16 07:20:00,0.5237,0.5237,0.5237,0.5237,3200000.0
2009-03-16 07:21:00,0.5237,0.5237,0.5237,0.5237,6400000.0
2009-03-16 07:22:00,0.5237,0.5237,0.5237,0.5237,3200000.0
2009-03-16 07:23:00,0.5237,0.5237,0.5236,0.52365,65400000.0
2009-03-16 07:24:00,0.5237,0.5237,0.52365,0.52365,13800000.0
2009-03-16 07:25:00,0.52365,0.52365,0.52365,0.52365,6400000.0
2009-03-16 07:26:00,0.52365,0.52365,0.52365,0.52365,25600000.0
2009-03-16 07:27:00,0.52365,0.52365,0.52365,0.52365,6400000.0
2009-03-16 07:28:00,0.52365,0.52365,0.52365,0.52365,6400000.0
2009-03-16 07:29:00,0.52365,0.52365,0.52365,0.52365,6400000.0
2009-03-16 07:30:00,0.52365,0.52365,0.52365,0.52365,6400000.0
2009-03-16 07:31:00,0.52365,0.52365,0.52365,0.52365,16000000.0
2009-03-16 07:32:00,0.5236,0.52365,0.5236,0.52365,55800000.0
2009-03-16 07:33:00,0.52365,0.52375,0.52365,0.52375,44800000.0
2009-03-16 07:34:00,0.52337,0.5235,0.52317,0.52345,36000000.0
2009-03-16 07:35:00,0.52365,0.52375,0.52365,0.52365,44200000.0
2009-03-16 07:36:00,0.52365,0.52365,0.52365,0.52365,12800000.0
2009-03-16 07:37:00,0.52365,0.52365,0.52365,0.52365,9600000.0
2009-03-16 07:38:00,0.52365,0.52365,0.52345,0.52345,70400000.0
2009-03-16 07:39:00,0.5235,0.5235,0.52325,0.52325,60000000.0
2009-03-16 07:40:00,0.5233,0.5233,0.5233,0.5233,1600000.0
2009-03-16 07:41:00,0.5234,0.52345,0.5234,0.52345,4200000.0
2009-03-16 07:42:00,0.52308,0.52324,0.52289,0.52314,42200000.0
2009-03-16 07:43:00,0.52321,0.52335,0.52295,0.52304,20600000.0
2009-03-16 07:44:00,0.5236,0.5236,0.52335,0.52335,2000000.0
2009-03-16 07:45:00,0.5231,0.5236,0.5231,0.52325,99000000.0
2009-03-16 07:46:00,0.52345,0.52345,0.52325,0.52325,19400000.0
2009-03-16 07:47:00,0.5233,0.5233,0.5233,0.5233,12800000.0
2009-03-16 07:48:00,0.5233,0.5233,0.5233,0.5233,10400000.0
2009-03-16 07:49:00,0.5233,0.5233,0.5233,0.5233,6400000.0
2009-03-16 07:50:00,0.5233,0.5233,0.5233,0.5233,14400000.0
2009-03-16 07:51:00,0.5233,0.5233,0.5233,0.5233,3200000.0
2009-03-16 07:52:00,0.5235,0.52365,0.5232,0.5233,49200000.0
2009-03-16 07:53:00,0.52345,0.5236,0.5234,0.52355,32200000.0
2009-03-16 07:54:00,0.5237,0.5237,0.52355,0.52355,46000000.0
2009-03-16 07:55:00,0.5235,0.5235,0.5235,0.5235,3200000.0
2009-03-16 07:56:00,0.5237,0.5237,0.5237,0.5237,15400000.0
2009-03-16 07:57:00,0.5237,0.5237,0.5237,0.5237,22400000.0
2009-03-16 07:58:00,0.5237,0.5237,0.5237,0.5237,3200000.0
2009-03-16 07:59:00,0.5237,0.5237,0.52345,0.5236,56600000.0
2009-03-16 08:00:00,0.5235,0.5235,0.5231,0.52335,70000000.0
2009-03-16 08:01:00,0.52335,0.52335,0.52275,0.52275,71000000.0
2009-03-16 08:02:00,0.52275,0.52295,0.52275,0.52285,44200000.0
2009-03-16 08:03:00,0.52275,0.523,0.52275,0.52275,28800000.0
2009-03-16 08:04:00,0.52275,0.523,0.52275,0.523,28800000.0
2009-03-16 08:05:00,0.52295,0.523,0.5229,0.52295,73000000.0
2009-03-16 08:06:00,0.5228,0.5228,0.52277,0.52277,8600000.0
2009-03-16 08:07:00,0.52295,0.52315,0.52295,0.52305,33600000.0
2009-03-16 08:08:00,0.52305,0.5231,0.52305,0.5231,42400000.0
2009-03-16 08:09:00,0.5231,0.52325,0.52305,0.52305,67200000.0
2009-03-16 08:10:00,0.52305,0.5231,0.52305,0.5231,51600000.0
2009-03-16 08:11:00,0.52305,0.5237,0.52305,0.5237,60200000.0
2009-03-16 08:12:00,0.5238,0.5238,0.52325,0.52325,24000000.0
2009-03-16 08:13:00,0.5234,0.5234,0.5234,0.5234,12800000.0
2009-03-16 08:14:00,0.5234,0.5234,0.5234,0.5234,6400000.0
2009-03-16 08:15:00,0.52339,0.52339,0.52312,0.52316,8000000.0
2009-03-16 08:16:00,0.5234,0.5234,0.5234,0.5234,32000000.0
2009-03-16 08:17:00,0.5234,0.5234,0.5234,0.5234,9600000.0
2009-03-16 08:18:00,0.5234,0.52385,0.5234,0.52385,28400000.0
2009-03-16 08:19:00,0.5239,0.52425,0.5239,0.5242,86600000.0
2009-03-16 08:20:00,0.52415,0.5245,0.52335,0.52345,284100001.0
2009-03-16 08:21:00,0.52345,0.5235,0.52345,0.5235,20200000.0
2009-03-16 08:22:00,0.5239,0.52395,0.5239,0.52395,7200000.0
2009-03-16 08:23:00,0.5239,0.5239,0.5239,0.5239,3200000.0
2009-03-16 08:24:00,0.5239,0.5239,0.5239,0.5239,22600000.0
2009-03-16 08:25:00,0.5239,0.5239,0.5239,0.5239,3200000.0
2009-03-16 08:26:00,0.5239,0.5239,0.5239,0.5239,55000000.0
2009-03-16 08:27:00,0.5239,0.5239,0.5239,0.5239,29000000.0
2009-03-16 08:28:00,0.5239,0.5239,0.5239,0.5239,3200000.0
2009-03-16 08:29:00,0.5239,0.5239,0.5239,0.5239,3200000.0
2009-03-16 08:30:00,0.52378,0.52411,0.52348,0.52361,55800000.0
2009-03-16 08:31:00,0.5237,0.5238,0.52367,0.5238,29000000.0
2009-03-16 08:32:00,0.52387,0.52387,0.52354,0.52362,37200000.0
2009-03-16 08:33:00,0.52361,0.52395,0.5236,0.52371,18200000.0
2009-03-16 08:34:00,0.5239,0.524,0.5239,0.524,4800000.0
2009-03-16 08:35:00,0.52376,0.52402,0.52369,0.52392,19000000.0
2009-03-16 08:36:00,0.524,0.524,0.524,0.524,3200000.0
2009-03-16 08:37:00,0.5239,0.5239,0.52375,0.5238,34200000.0
2009-03-16 08:38:00,0.52385,0.5239,0.52385,0.5239,20000000.0
2009-03-16 08:39:00,0.5239,0.52435,0.52375,0.5243,83800000.0
2009-03-16 08:40:00,0.5243,0.52445,0.5243,0.52445,64000000.0
2009-03-16 08:41:00,0.52445,0.5245,0.5244,0.5244,113800000.0
2009-03-16 08:42:00,0.52445,0.52445,0.52435,0.5244,54400000.0
2009-03-16 08:43:00,0.52408,0.5243,0.52402,0.52402,95400000.0
2009-03-16 08:44:00,0.5244,0.52455,0.5244,0.5244,68800000.0
2009-03-16 08:45:00,0.5244,0.5244,0.5244,0.5244,6400000.0
2009-03-16 08:46:00,0.52465,0.52485,0.52425,0.5244,174200000.0
2009-03-16 08:47:00,0.5244,0.52445,0.5244,0.52445,28800000.0
2009-03-16 08:48:00,0.52435,0.52435,0.52435,0.52435,4800000.0
2009-03-16 08:49:00,0.52435,0.5244,0.52435,0.5244,13600000.0
2009-03-16 08:50:00,0.52435,0.5244,0.52435,0.5244,41200000.0
2009-03-16 08:51:00,0.5242,0.52426,0.52418,0.52422,64600000.0
2009-03-16 08:52:00,0.52435,0.52445,0.5243,0.52445,87600000.0
2009-03-16 08:53:00,0.5244,0.52445,0.5243,0.5243,122200000.0
2009-03-16 08:54:00,0.5243,0.52435,0.52425,0.5243,50200000.0
2009-03-16 08:55:00,0.52425,0.5245,0.52425,0.52445,58200000.0
2009-03-16 08:56:00,0.5245,0.52465,0.5245,0.5246,68800000.0
2009-03-16 08:57:00,0.52465,0.52465,0.52465,0.52465,6400000.0
2009-03-16 08:58:00,0.52465,0.52485,0.52465,0.5247,92800000.0
2009-03-16 08:59:00,0.52465,0.52465,0.5244,0.5244,28800000.0
2009-03-16 09:00:00,0.52435,0.5245,0.52435,0.52445,34200000.0
2009-03-16 09:01:00,0.52445,0.5247,0.52445,0.5247,48400000.0
2009-03-16 09:02:00,0.5245,0.52455,0.5245,0.52455,21200000.0
2009-03-16 09:03:00,0.5245,0.5247,0.5245,0.5247,33200000.0
2009-03-16 09:04:00,0.5249,0.5249,0.5247,0.5248,92000000.0
2009-03-16 09:05:00,0.525,0.525,0.525,0.525,12800000.0
2009-03-16 09:06:00,0.52505,0.52505,0.52495,0.52495,27200000.0
2009-03-16 09:07:00,0.52495,0.5251,0.52495,0.52505,60200000.0
2009-03-16 09:08:00,0.525,0.525,0.525,0.525,28800000.0
2009-03-16 09:09:00,0.525,0.5253,0.525,0.5253,59200000.0
2009-03-16 09:10:00,0.5253,0.52535,0.5252,0.5253,130000000.0
2009-03-16 09:11:00,0.52525,0.5255,0.5252,0.52535,120200000.0
2009-03-16 09:12:00,0.52545,0.52545,0.5251,0.5252,86800000.0
2009-03-16 09:13:00,0.5253,0.5253,0.5253,0.5253,37000000.0
2009-03-16 09:14:00,0.5253,0.5253,0.5253,0.5253,14400000.0
2009-03-16 09:15:00,0.5253,0.52555,0.5253,0.5255,55800000.0
2009-03-16 09:16:00,0.5255,0.5255,0.5255,0.5255,9600000.0
2009-03-16 09:17:00,0.52565,0.52645,0.5256,0.52615,172400000.0
2009-03-16 09:18:00,0.5261,0.52655,0.5255,0.5256,188200000.0
2009-03-16 09:19:00,0.5257,0.526,0.5254,0.52545,252200000.0
2009-03-16 09:20:00,0.5254,0.52565,0.52485,0.52535,228200000.0
2009-03-16 09:21:00,0.52535,0.52535,0.5251,0.52515,65200000.0
2009-03-16 09:22:00,0.52515,0.52515,0.52515,0.52515,66400000.0
2009-03-16 09:23:00,0.52515,0.5253,0.52515,0.5252,40200000.0
2009-03-16 09:24:00,0.5252,0.5257,0.5252,0.52535,103600000.0
2009-03-16 09:25:00,0.52525,0.5253,0.5251,0.5251,76000000.0
2009-03-16 09:26:00,0.52515,0.52515,0.52505,0.52505,28600000.0
2009-03-16 09:27:00,0.52505,0.52515,0.52505,0.52515,67400000.0
2009-03-16 09:28:00,0.5251,0.52515,0.52475,0.5249,71400000.0
2009-03-16 09:29:00,0.5249,0.5252,0.52485,0.52485,56800000.0
2009-03-16 09:30:00,0.52495,0.52515,0.52485,0.525,29800000.0
2009-03-16 09:31:00,0.525,0.5251,0.525,0.5251,12000000.0
2009-03-16 09:32:00,0.525,0.5252,0.52475,0.5251,146400000.0
2009-03-16 09:33:00,0.525,0.5253,0.52475,0.5249,99200000.0
2009-03-16 09:34:00,0.5249,0.52525,0.5249,0.525,182200000.0
2009-03-16 09:35:00,0.525,0.525,0.52495,0.52495,48400000.0
2009-03-16 09:36:00,0.525,0.52515,0.52495,0.5251,47400000.0
2009-03-16 09:37:00,0.52515,0.52565,0.5251,0.5255,150600000.0
2009-03-16 09:38:00,0.52545,0.5257,0.52525,0.52545,188200000.0
2009-03-16 09:39:00,0.52535,0.5255,0.52535,0.5255,66800000.0
2009-03-16 09:40:00,0.52555,0.5258,0.52555,0.5258,53800000.0
2009-03-16 09:41:00,0.5258,0.5258,0.52575,0.5258,107000000.0
2009-03-16 09:42:00,0.5258,0.5258,0.5258,0.5258,61000000.0
2009-03-16 09:43:00,0.5258,0.5263,0.5258,0.5261,167600000.0
2009-03-16 09:44:00,0.5261,0.52645,0.52595,0.52595,125800000.0
2009-03-16 09:45:00,0.5261,0.5265,0.526,0.5265,178600000.0
2009-03-16 09:46:00,0.5265,0.5266,0.52615,0.5266,61000000.0
2009-03-16 09:47:00,0.5264,0.5264,0.5262,0.5262,75000000.0
2009-03-16 09:48:00,0.5264,0.52645,0.526,0.52605,205600000.0
2009-03-16 09:49:00,0.52605,0.52605,0.5258,0.5259,99600000.0
2009-03-16 09:50:00,0.5259,0.5259,0.52575,0.5258,30200000.0
2009-03-16 09:51:00,0.52585,0.52585,0.5258,0.5258,8000000.0
2009-03-16 09:52:00,0.5257,0.5262,0.5257,0.5262,45600000.0
2009-03-16 09:53:00,0.52605,0.52605,0.5259,0.5259,42600000.0
2009-03-16 09:54:00,0.526,0.5264,0.52575,0.5264,178600000.0
2009-03-16 09:55:00,0.5263,0.52645,0.52605,0.5263,112600000.0
2009-03-16 09:56:00,0.52635,0.52635,0.52625,0.52625,44200000.0
2009-03-16 09:57:00,0.52625,0.5265,0.5262,0.5265,162000000.0
2009-03-16 09:58:00,0.52655,0.52655,0.52615,0.5263,103800000.0
2009-03-16 09:59:00,0.52615,0.52645,0.52615,0.5262,48000000.0
2009-03-16 10:00:00,0.5262,0.52635,0.5259,0.52635,337999999.0
2009-03-16 10:01:00,0.52635,0.5264,0.52635,0.5264,96400000.0
2009-03-16 10:02:00,0.5264,0.5265,0.5263,0.5263,142000000.0
2009-03-16 10:03:00,0.52625,0.52645,0.5262,0.52625,209800000.0
2009-03-16 10:04:00,0.52625,0.5269,0.52625,0.52675,157200000.0
2009-03-16 10:05:00,0.52675,0.52775,0.52675,0.5271,433600000.0
2009-03-16 10:06:00,0.5271,0.52775,0.52685,0.5271,373200001.0
2009-03-16 10:07:00,0.52705,0.52715,0.52705,0.52705,144800000.0
2009-03-16 10:08:00,0.52705,0.52705,0.5269,0.5269,473400000.0
2009-03-16 10:09:00,0.5269,0.52705,0.52675,0.5269,319600001.0
2009-03-16 10:10:00,0.52695,0.5272,0.52695,0.52715,104000000.0
2009-03-16 10:11:00,0.52715,0.5275,0.527,0.5274,252200000.0
2009-03-16 10:12:00,0.52745,0.52755,0.52715,0.5274,177200000.0
2009-03-16 10:13:00,0.5274,0.5276,0.5274,0.5276,37800000.0
2009-03-16 10:14:00,0.5276,0.5282,0.5276,0.5281,189800003.0
2009-03-16 10:15:00,0.52815,0.52865,0.528,0.528,489400000.0
2009-03-16 10:16:00,0.52805,0.52815,0.52795,0.52805,163600000.0
2009-03-16 10:17:00,0.52805,0.5281,0.52805,0.52805,49600000.0
2009-03-16 10:18:00,0.52805,0.52835,0.52805,0.52835,221200001.0
2009-03-16 10:19:00,0.5284,0.5284,0.52825,0.52835,76800000.0
2009-03-16 10:20:00,0.5284,0.52855,0.52825,0.5284,217400000.0
2009-03-16 10:21:00,0.5285,0.52855,0.5284,0.5284,344599998.0
2009-03-16 10:22:00,0.5284,0.52865,0.5279,0.5279,407599999.0
2009-03-16 10:23:00,0.52805,0.5284,0.528,0.5284,195000000.0
2009-03-16 10:24:00,0.5284,0.5285,0.5283,0.5285,123000000.0
2009-03-16 10:25:00,0.5285,0.5286,0.5284,0.5284,192799999.0
2009-03-16 10:26:00,0.52845,0.52885,0.52845,0.5287,223000000.0
2009-03-16 10:27:00,0.5286,0.52865,0.52835,0.52855,160600000.0
2009-03-16 10:28:00,0.52855,0.52855,0.5283,0.52845,165800000.0
2009-03-16 10:29:00,0.52845,0.5286,0.5284,0.5285,83600000.0
2009-03-16 10:30:00,0.5285,0.5285,0.52825,0.5283,246800000.0
2009-03-16 10:31:00,0.5283,0.5286,0.5283,0.52835,50400000.0
2009-03-16 10:32:00,0.52835,0.5284,0.5283,0.5283,82800000.0
2009-03-16 10:33:00,0.5282,0.52825,0.5282,0.52825,134400000.0
2009-03-16 10:34:00,0.5282,0.5282,0.52795,0.52805,75800000.0
2009-03-16 10:35:00,0.5281,0.5281,0.5279,0.52795,155400000.0
2009-03-16 10:36:00,0.5279,0.528,0.5275,0.5277,213400000.0
2009-03-16 10:37:00,0.52775,0.5278,0.52755,0.52765,146800000.0
2009-03-16 10:38:00,0.5276,0.52765,0.52695,0.52745,258400000.0
2009-03-16 10:39:00,0.52745,0.52765,0.52745,0.5276,130800000.0
2009-03-16 10:40:00,0.52755,0.52775,0.5273,0.52755,208800000.0
2009-03-16 10:41:00,0.52745,0.52745,0.5274,0.52745,130000000.0
2009-03-16 10:42:00,0.52745,0.5278,0.52745,0.52775,154400000.0
2009-03-16 10:43:00,0.5277,0.5278,0.52735,0.5275,76000000.0
2009-03-16 10:44:00,0.5276,0.5279,0.5275,0.5278,417800001.0
2009-03-16 10:45:00,0.52785,0.52815,0.52785,0.52805,270800000.0
2009-03-16 10:46:00,0.5281,0.5284,0.52805,0.5284,100800000.0
2009-03-16 10:47:00,0.5284,0.5284,0.5283,0.5283,33000000.0
2009-03-16 10:48:00,0.52825,0.52825,0.5279,0.5281,218000000.0
2009-03-16 10:49:00,0.5281,0.52815,0.528,0.52805,88000000.0
2009-03-16 10:50:00,0.52815,0.52825,0.52795,0.52815,92600000.0
2009-03-16 10:51:00,0.52795,0.52815,0.52795,0.52805,70400000.0
2009-03-16 10:52:00,0.52805,0.52805,0.5279,0.52795,138200000.0
2009-03-16 10:53:00,0.52795,0.52815,0.5279,0.52795,97400000.0
2009-03-16 10:54:00,0.52795,0.52815,0.52795,0.52815,90000000.0
2009-03-16 10:55:00,0.52802,0.52802,0.52763,0.52784,120400000.0
2009-03-16 10:56:00,0.5281,0.52835,0.5281,0.52815,66200000.0
2009-03-16 10:57:00,0.5282,0.52845,0.5281,0.52825,117600000.0
2009-03-16 10:58:00,0.52825,0.5283,0.528,0.52805,109600000.0
2009-03-16 10:59:00,0.52805,0.5281,0.52795,0.52805,177600000.0
2009-03-16 11:00:00,0.52825,0.5285,0.528,0.528,117200000.0
2009-03-16 11:01:00,0.528,0.528,0.528,0.528,24000000.0
2009-03-16 11:02:00,0.52805,0.52805,0.528,0.52805,59800000.0
2009-03-16 11:03:00,0.528,0.52805,0.528,0.52805,100600000.0
2009-03-16 11:04:00,0.52805,0.5281,0.52805,0.5281,47000000.0
2009-03-16 11:05:00,0.5281,0.52815,0.5281,0.52815,26400000.0
2009-03-16 11:06:00,0.52835,0.52835,0.52835,0.52835,1000000.0
2009-03-16 11:07:00,0.52835,0.52835,0.5281,0.5281,4200000.0
2009-03-16 11:08:00,0.52805,0.5281,0.5277,0.528,404000000.0
2009-03-16 11:09:00,0.528,0.528,0.52795,0.528,38400000.0
2009-03-16 11:10:00,0.528,0.528,0.52785,0.52795,96000000.0
2009-03-16 11:11:00,0.5279,0.52795,0.5279,0.52795,41600000.0
2009-03-16 11:12:00,0.5279,0.5279,0.5279,0.5279,6400000.0
2009-03-16 11:13:00,0.52785,0.5281,0.5277,0.52775,177000000.0
2009-03-16 11:14:00,0.5278,0.5279,0.52775,0.5279,83800000.0
2009-03-16 11:15:00,0.5279,0.52795,0.52785,0.52795,26000000.0
2009-03-16 11:16:00,0.52795,0.52795,0.5279,0.5279,38000000.0
2009-03-16 11:17:00,0.5279,0.52795,0.52735,0.5274,139800000.0
2009-03-16 11:18:00,0.52745,0.52765,0.52725,0.5276,84200000.0
2009-03-16 11:19:00,0.52755,0.52765,0.52725,0.5274,126200000.0
2009-03-16 11:20:00,0.5274,0.5274,0.52705,0.5272,98400000.0
2009-03-16 11:21:00,0.5272,0.52735,0.52685,0.5269,243600000.0
2009-03-16 11:22:00,0.5269,0.5272,0.52685,0.527,193400000.0
2009-03-16 11:23:00,0.52695,0.5274,0.52665,0.5269,231400000.0
2009-03-16 11:24:00,0.52695,0.52695,0.52665,0.52665,73600000.0
2009-03-16 11:25:00,0.5268,0.5273,0.52675,0.52725,125800000.0
2009-03-16 11:26:00,0.52725,0.52725,0.52705,0.52705,34800000.0
2009-03-16 11:27:00,0.52705,0.52745,0.52705,0.52735,44800000.0
2009-03-16 11:28:00,0.52735,0.52795,0.52735,0.52765,59200000.0
2009-03-16 11:29:00,0.5277,0.528,0.5272,0.52795,130000000.0
2009-03-16 11:30:00,0.5279,0.5281,0.52725,0.5281,322200000.0
2009-03-16 11:31:00,0.52805,0.52815,0.528,0.52815,69800000.0
2009-03-16 11:32:00,0.52815,0.52815,0.52805,0.52805,33000000.0
2009-03-16 11:33:00,0.52815,0.5283,0.5281,0.52815,166800000.0
2009-03-16 11:34:00,0.5283,0.5285,0.5283,0.5285,64400000.0
2009-03-16 11:35:00,0.5285,0.5286,0.5285,0.52855,96600000.0
2009-03-16 11:36:00,0.52855,0.52885,0.5285,0.5285,128800000.0
2009-03-16 11:37:00,0.52855,0.52855,0.52855,0.52855,15400000.0
2009-03-16 11:38:00,0.5286,0.5286,0.5285,0.52855,45800000.0
2009-03-16 11:39:00,0.52855,0.52855,0.52855,0.52855,3200000.0
2009-03-16 11:40:00,0.52855,0.5286,0.5282,0.5282,138600000.0
2009-03-16 11:41:00,0.5283,0.5283,0.5283,0.5283,4000000.0
2009-03-16 11:42:00,0.5282,0.5282,0.52795,0.5281,56200000.0
2009-03-16 11:43:00,0.5281,0.5281,0.5278,0.5279,50000000.0
2009-03-16 11:44:00,0.528,0.5281,0.5278,0.5281,28000000.0
2009-03-16 11:45:00,0.52805,0.52805,0.5279,0.52795,110800000.0
2009-03-16 11:46:00,0.52795,0.5282,0.5279,0.5282,161800000.0
2009-03-16 11:47:00,0.5282,0.5283,0.528,0.5283,293600000.0
2009-03-16 11:48:00,0.52835,0.52835,0.52835,0.52835,63600000.0
2009-03-16 11:49:00,0.52835,0.5284,0.52835,0.5284,34000000.0
2009-03-16 11:50:00,0.52835,0.52865,0.5283,0.52865,124200000.0
2009-03-16 11:51:00,0.52865,0.52895,0.5286,0.52875,250200000.0
2009-03-16 11:52:00,0.52875,0.52885,0.5287,0.52885,197799999.0
2009-03-16 11:53:00,0.5289,0.52905,0.5289,0.529,276600000.0
2009-03-16 11:54:00,0.529,0.52915,0.529,0.52905,399800000.0
2009-03-16 11:55:00,0.52905,0.52905,0.5286,0.5286,140600000.0
2009-03-16 11:56:00,0.5286,0.5287,0.5286,0.5287,23200000.0
2009-03-16 11:57:00,0.52865,0.52925,0.52855,0.52925,163000000.0
2009-03-16 11:58:00,0.5291,0.52915,0.5287,0.52895,223400000.0
2009-03-16 11:59:00,0.52925,0.52925,0.5288,0.529,126600000.0
2009-03-16 12:00:00,0.529,0.529,0.529,0.529,8000000.0
2009-03-16 12:01:00,0.529,0.52935,0.52895,0.52935,70400000.0
2009-03-16 12:02:00,0.52935,0.53025,0.5293,0.53005,362600000.0
2009-03-16 12:03:00,0.53005,0.53045,0.52985,0.5304,522799998.0
2009-03-16 12:04:00,0.5304,0.53055,0.5304,0.5305,216400000.0
2009-03-16 12:05:00,0.5305,0.53055,0.5304,0.53045,96200000.0
2009-03-16 12:06:00,0.53045,0.53075,0.53045,0.5306,122400000.0
2009-03-16 12:07:00,0.5306,0.5308,0.5306,0.5306,189800000.0
2009-03-16 12:08:00,0.53055,0.5309,0.53055,0.5308,242200000.0
2009-03-16 12:09:00,0.53095,0.53135,0.5308,0.53115,364400000.0
2009-03-16 12:10:00,0.5313,0.53145,0.5311,0.5314,236800000.0
2009-03-16 12:11:00,0.5315,0.53155,0.5307,0.5307,335200000.0
2009-03-16 12:12:00,0.5307,0.53075,0.5303,0.53045,167200000.0
2009-03-16 12:13:00,0.53045,0.5309,0.5303,0.5307,186000000.0
2009-03-16 12:14:00,0.5307,0.531,0.53065,0.5308,160800000.0
2009-03-16 12:15:00,0.5307,0.531,0.53055,0.5309,126000000.0
2009-03-16 12:16:00,0.5309,0.5311,0.53085,0.53085,121800000.0
2009-03-16 12:17:00,0.5309,0.5313,0.5308,0.53105,131399999.0
2009-03-16 12:18:00,0.531,0.5315,0.531,0.5315,174800000.0
2009-03-16 12:19:00,0.53155,0.53155,0.53105,0.5314,238600001.0
2009-03-16 12:20:00,0.5314,0.53155,0.5314,0.5314,319399999.0
2009-03-16 12:21:00,0.53155,0.53155,0.53075,0.53075,421199999.0
2009-03-16 12:22:00,0.53075,0.5309,0.53075,0.5309,126600000.0
2009-03-16 12:23:00,0.53085,0.53115,0.53085,0.531,101000000.0
2009-03-16 12:24:00,0.531,0.531,0.53075,0.5309,94400000.0
2009-03-16 12:25:00,0.5309,0.53095,0.53085,0.5309,58000000.0
2009-03-16 12:26:00,0.5309,0.531,0.5309,0.5309,87200000.0
2009-03-16 12:27:00,0.5309,0.5309,0.5305,0.5307,114400001.0
2009-03-16 12:28:00,0.53075,0.53085,0.53065,0.53065,105600000.0
2009-03-16 12:29:00,0.5307,0.53075,0.53065,0.53075,15200000.0
2009-03-16 12:30:00,0.53075,0.53085,0.5306,0.5306,252400000.0
2009-03-16 12:31:00,0.53065,0.53075,0.5305,0.5305,165400000.0
2009-03-16 12:32:00,0.5305,0.5307,0.5305,0.53065,125600000.0
2009-03-16 12:33:00,0.53065,0.5309,0.5303,0.5309,171200000.0
2009-03-16 12:34:00,0.53095,0.53095,0.5305,0.5306,198400000.0
2009-03-16 12:35:00,0.53065,0.53065,0.53,0.53015,190800000.0
2009-03-16 12:36:00,0.53005,0.5302,0.53005,0.53015,117000000.0
2009-03-16 12:37:00,0.5302,0.5304,0.5302,0.53025,123800000.0
2009-03-16 12:38:00,0.53025,0.53085,0.53025,0.53065,167700000.0
2009-03-16 12:39:00,0.53065,0.53095,0.53065,0.5308,69800000.0
2009-03-16 12:40:00,0.5309,0.5309,0.53065,0.53065,75000000.0
2009-03-16 12:41:00,0.53065,0.53075,0.53035,0.53035,108200000.0
2009-03-16 12:42:00,0.5304,0.53065,0.5304,0.5305,65200000.0
2009-03-16 12:43:00,0.5305,0.53075,0.5305,0.53075,66800000.0
2009-03-16 12:44:00,0.5308,0.53125,0.5308,0.53125,97600000.0
2009-03-16 12:45:00,0.5312,0.53125,0.531,0.53125,117600000.0
2009-03-16 12:46:00,0.53125,0.53135,0.53125,0.53135,18200000.0
2009-03-16 12:47:00,0.53125,0.53135,0.531,0.53125,119400000.0
2009-03-16 12:48:00,0.53125,0.5313,0.5306,0.53105,173400000.0
2009-03-16 12:49:00,0.53105,0.53105,0.531,0.531,12000000.0
2009-03-16 12:50:00,0.5311,0.53115,0.5308,0.53095,92200000.0
2009-03-16 12:51:00,0.53095,0.53095,0.53055,0.53055,128800000.0
2009-03-16 12:52:00,0.53055,0.53055,0.53025,0.53025,63000000.0
2009-03-16 12:53:00,0.53025,0.53025,0.53015,0.53015,31000000.0
2009-03-16 12:54:00,0.53,0.5301,0.5297,0.53005,106600000.0
2009-03-16 12:55:00,0.53005,0.5302,0.5299,0.5302,43800000.0
2009-03-16 12:56:00,0.52995,0.53055,0.52995,0.53055,112900000.0
2009-03-16 12:57:00,0.5302,0.53055,0.53015,0.5305,88600000.0
2009-03-16 12:58:00,0.5305,0.5314,0.53045,0.5313,275800000.0
2009-03-16 12:59:00,0.5313,0.5314,0.5308,0.531,300800000.0
2009-03-16 13:00:00,0.531,0.5314,0.5308,0.5313,305000000.0
2009-03-16 13:01:00,0.5313,0.53145,0.5307,0.5311,320600000.0
2009-03-16 13:02:00,0.5311,0.53115,0.53055,0.53075,81200000.0
2009-03-16 13:03:00,0.53065,0.53075,0.53065,0.53065,90800000.0
2009-03-16 13:04:00,0.53065,0.53065,0.53045,0.5305,239800000.0
2009-03-16 13:05:00,0.53055,0.53075,0.5304,0.5307,279600000.0
2009-03-16 13:06:00,0.5307,0.53085,0.5304,0.5305,292600000.0
2009-03-16 13:07:00,0.5305,0.5305,0.5302,0.5303,130400000.0
2009-03-16 13:08:00,0.5303,0.5303,0.5303,0.5303,25600000.0
2009-03-16 13:09:00,0.5303,0.5303,0.5302,0.5302,60000000.0
2009-03-16 13:10:00,0.5302,0.5305,0.5302,0.5303,183400000.0
2009-03-16 13:11:00,0.5303,0.53045,0.53005,0.5302,106300000.0
2009-03-16 13:12:00,0.53025,0.5303,0.53005,0.5302,179400000.0
2009-03-16 13:13:00,0.5303,0.53035,0.5302,0.5303,111800000.0
2009-03-16 13:14:00,0.5303,0.53045,0.5302,0.53025,97600000.0
2009-03-16 13:15:00,0.5303,0.5306,0.53025,0.5306,103800000.0
2009-03-16 13:16:00,0.53075,0.53075,0.53075,0.53075,3200000.0
2009-03-16 13:17:00,0.5302,0.53075,0.5302,0.53065,24200000.0
2009-03-16 13:18:00,0.5304,0.53075,0.5301,0.5302,74400000.0
2009-03-16 13:19:00,0.5302,0.5303,0.5302,0.5303,94800000.0
2009-03-16 13:20:00,0.5303,0.5304,0.5302,0.5304,98400000.0
2009-03-16 13:21:00,0.5304,0.5304,0.5302,0.53025,120000000.0
2009-03-16 13:22:00,0.53025,0.5303,0.5302,0.5302,56200000.0
2009-03-16 13:23:00,0.5302,0.5305,0.5302,0.5304,87400000.0
2009-03-16 13:24:00,0.5304,0.5304,0.53025,0.5304,71200000.0
2009-03-16 13:25:00,0.5303,0.5304,0.5302,0.5303,76800000.0
2009-03-16 13:26:00,0.53025,0.53035,0.5302,0.53025,136200000.0
2009-03-16 13:27:00,0.53025,0.5303,0.5302,0.5302,33400000.0
2009-03-16 13:28:00,0.53025,0.53025,0.5302,0.5302,20600000.0
2009-03-16 13:29:00,0.53025,0.53025,0.53025,0.53025,9000000.0
2009-03-16 13:30:00,0.53025,0.5305,0.53025,0.53045,39400000.0
2009-03-16 13:31:00,0.5305,0.53055,0.53025,0.53055,82800000.0
2009-03-16 13:32:00,0.53045,0.53055,0.53035,0.53045,56400000.0
2009-03-16 13:33:00,0.53065,0.53065,0.5304,0.5304,92400000.0
2009-03-16 13:34:00,0.5304,0.5304,0.5304,0.5304,3000000.0
2009-03-16 13:35:00,0.53055,0.53065,0.5304,0.5304,82200000.0
2009-03-16 13:36:00,0.53055,0.53055,0.5303,0.5303,4000000.0
2009-03-16 13:37:00,0.5303,0.53045,0.5303,0.5304,68800000.0
2009-03-16 13:38:00,0.5304,0.5305,0.5304,0.53045,84600000.0
2009-03-16 13:39:00,0.5304,0.5304,0.5303,0.53035,43600000.0
2009-03-16 13:40:00,0.53035,0.53035,0.53035,0.53035,4000000.0
2009-03-16 13:41:00,0.53008,0.5303,0.53005,0.53025,388400000.0
2009-03-16 13:42:00,0.5304,0.53055,0.5302,0.53025,161400000.0
2009-03-16 13:43:00,0.53035,0.53035,0.53015,0.53035,196600000.0
2009-03-16 13:44:00,0.53035,0.53035,0.53035,0.53035,3200000.0
2009-03-16 13:45:00,0.5302,0.53022,0.52991,0.52998,140800000.0
2009-03-16 13:46:00,0.5303,0.5308,0.5303,0.5308,184800000.0
2009-03-16 13:47:00,0.5308,0.5313,0.5307,0.53105,93200000.0
2009-03-16 13:48:00,0.5311,0.5311,0.53085,0.53095,334799998.0
2009-03-16 13:49:00,0.53095,0.53135,0.5308,0.531,298200000.0
2009-03-16 13:50:00,0.531,0.53105,0.53085,0.53085,306700000.0
2009-03-16 13:51:00,0.5309,0.53095,0.5309,0.53095,46400000.0
2009-03-16 13:52:00,0.53095,0.53105,0.53095,0.53095,20400000.0
2009-03-16 13:53:00,0.53095,0.53095,0.53075,0.53075,108000000.0
2009-03-16 13:54:00,0.53075,0.5311,0.5306,0.531,508800000.0
2009-03-16 13:55:00,0.531,0.53105,0.5307,0.53085,210400000.0
2009-03-16 13:56:00,0.53085,0.53115,0.53085,0.531,159000000.0
2009-03-16 13:57:00,0.531,0.53105,0.531,0.531,43800000.0
2009-03-16 13:58:00,0.531,0.53105,0.531,0.531,93000000.0
2009-03-16 13:59:00,0.531,0.53105,0.5309,0.5309,91400000.0
2009-03-16 14:00:00,0.5309,0.531,0.53055,0.53055,98100000.0
2009-03-16 14:01:00,0.53055,0.53075,0.5304,0.5307,219600000.0
2009-03-16 14:02:00,0.53065,0.53075,0.53045,0.53075,145600000.0
2009-03-16 14:03:00,0.53075,0.53095,0.5302,0.53055,108300000.0
2009-03-16 14:04:00,0.53055,0.53055,0.53015,0.53035,113400000.0
2009-03-16 14:05:00,0.53025,0.53065,0.53025,0.53065,119800000.0
2009-03-16 14:06:00,0.5306,0.5306,0.53055,0.53055,52000000.0
2009-03-16 14:07:00,0.53055,0.5307,0.53055,0.53055,26600000.0
2009-03-16 14:08:00,0.53075,0.53075,0.5304,0.5304,119800000.0
2009-03-16 14:09:00,0.5304,0.53055,0.5304,0.53045,81600000.0
2009-03-16 14:10:00,0.5305,0.5307,0.5305,0.53055,105200000.0
2009-03-16 14:11:00,0.53055,0.53055,0.5303,0.5303,60200000.0
2009-03-16 14:12:00,0.53025,0.5308,0.53025,0.53075,122800000.0
2009-03-16 14:13:00,0.53075,0.53095,0.53075,0.53075,89000000.0
2009-03-16 14:14:00,0.53075,0.53075,0.5306,0.5306,70200000.0
2009-03-16 14:15:00,0.5306,0.5306,0.53015,0.5304,108600000.0
2009-03-16 14:16:00,0.5304,0.5307,0.5302,0.5304,138200000.0
2009-03-16 14:17:00,0.5305,0.5309,0.53025,0.5309,207400000.0
2009-03-16 14:18:00,0.53095,0.53095,0.52995,0.5303,235800000.0
2009-03-16 14:19:00,0.5303,0.53045,0.5302,0.5302,49400000.0
2009-03-16 14:20:00,0.5302,0.53045,0.5302,0.53045,155400000.0
2009-03-16 14:21:00,0.53045,0.53055,0.53015,0.5303,223400000.0
2009-03-16 14:22:00,0.53025,0.5308,0.53025,0.53065,178800000.0
2009-03-16 14:23:00,0.5306,0.53065,0.53055,0.53065,36000000.0
2009-03-16 14:24:00,0.5307,0.5307,0.5307,0.5307,3000000.0
2009-03-16 14:25:00,0.5307,0.53105,0.53035,0.5306,156400000.0
2009-03-16 14:26:00,0.5305,0.5307,0.5305,0.5305,24600000.0
2009-03-16 14:27:00,0.5305,0.5306,0.5301,0.53035,92000000.0
2009-03-16 14:28:00,0.5304,0.5307,0.53025,0.5306,72400000.0
2009-03-16 14:29:00,0.53085,0.5311,0.53035,0.53035,150000000.0
2009-03-16 14:30:00,0.53035,0.53035,0.53,0.5302,114600000.0
2009-03-16 14:31:00,0.53015,0.5303,0.5301,0.53025,62600000.0
2009-03-16 14:32:00,0.5301,0.5303,0.5301,0.53015,96000000.0
2009-03-16 14:33:00,0.5302,0.5303,0.5302,0.5303,27800000.0
2009-03-16 14:34:00,0.53025,0.5305,0.53025,0.53025,68400000.0
2009-03-16 14:35:00,0.53025,0.5304,0.5301,0.5303,252000000.0
2009-03-16 14:36:00,0.5303,0.53065,0.5302,0.53045,141800000.0
2009-03-16 14:37:00,0.53045,0.53065,0.53035,0.5305,88000000.0
2009-03-16 14:38:00,0.5305,0.5305,0.53035,0.5304,80000000.0
2009-03-16 14:39:00,0.5304,0.53085,0.53035,0.5306,224800000.0
2009-03-16 14:40:00,0.5306,0.5308,0.5306,0.5308,131600000.0
2009-03-16 14:41:00,0.5307,0.5308,0.5307,0.5307,27800000.0
2009-03-16 14:42:00,0.5307,0.531,0.5306,0.5306,160400000.0
2009-03-16 14:43:00,0.5306,0.5306,0.5303,0.5304,128200000.0
2009-03-16 14:44:00,0.53035,0.53085,0.53035,0.5305,70000000.0
2009-03-16 14:45:00,0.5304,0.5304,0.5304,0.5304,15600000.0
2009-03-16 14:46:00,0.5304,0.53065,0.5304,0.5305,20800000.0
2009-03-16 14:47:00,0.5305,0.5305,0.53035,0.53045,127400000.0
2009-03-16 14:48:00,0.53045,0.53045,0.53035,0.53045,124200000.0
2009-03-16 14:49:00,0.53045,0.5306,0.53035,0.5306,254100000.0
2009-03-16 14:50:00,0.5306,0.53065,0.53045,0.5306,220600000.0
2009-03-16 14:51:00,0.5306,0.5306,0.53045,0.53045,65600000.0
2009-03-16 14:52:00,0.53045,0.53045,0.53035,0.5304,150200000.0
2009-03-16 14:53:00,0.5304,0.53045,0.53025,0.53025,232000000.0
2009-03-16 14:54:00,0.5303,0.53035,0.53,0.5303,178000000.0
2009-03-16 14:55:00,0.53035,0.5304,0.5299,0.53005,78200000.0
2009-03-16 14:56:00,0.53005,0.53015,0.52985,0.52995,53000000.0
2009-03-16 14:57:00,0.52995,0.53015,0.52995,0.5301,61000000.0
2009-03-16 14:58:00,0.5301,0.5306,0.52995,0.53015,227200000.0
2009-03-16 14:59:00,0.53015,0.53035,0.5299,0.53,92600000.0
2009-03-16 15:00:00,0.5301,0.53015,0.5301,0.53015,7000000.0
2009-03-16 15:01:00,0.53035,0.5308,0.53035,0.53055,176200000.0
2009-03-16 15:02:00,0.53055,0.5306,0.53035,0.5304,49600000.0
2009-03-16 15:03:00,0.5305,0.5306,0.5305,0.5306,93000000.0
2009-03-16 15:04:00,0.5306,0.5309,0.5306,0.5307,52800000.0
2009-03-16 15:05:00,0.5307,0.5307,0.53045,0.53065,207800000.0
2009-03-16 15:06:00,0.53065,0.53085,0.5305,0.53055,266000000.0
2009-03-16 15:07:00,0.53055,0.5306,0.53055,0.5306,152400000.0
2009-03-16 15:08:00,0.5306,0.53065,0.53055,0.5306,71000000.0
2009-03-16 15:09:00,0.5306,0.5306,0.5305,0.5306,28000000.0
2009-03-16 15:10:00,0.5306,0.5306,0.5305,0.53055,191800000.0
2009-03-16 15:11:00,0.53055,0.53055,0.5305,0.5305,30200000.0
2009-03-16 15:12:00,0.5306,0.5306,0.53025,0.53025,220400000.0
2009-03-16 15:13:00,0.5306,0.5306,0.5306,0.5306,14400000.0
2009-03-16 15:14:00,0.5306,0.53075,0.53045,0.53065,138600000.0
2009-03-16 15:15:00,0.5308,0.53085,0.53025,0.53085,165200000.0
2009-03-16 15:16:00,0.53085,0.5315,0.5305,0.53075,258000000.0
2009-03-16 15:17:00,0.5308,0.5309,0.5307,0.5307,311000000.0
2009-03-16 15:18:00,0.5307,0.53095,0.5307,0.5308,262000000.0
2009-03-16 15:19:00,0.5307,0.5308,0.5302,0.5306,262800000.0
2009-03-16 15:20:00,0.5306,0.5309,0.53045,0.53085,269200000.0
2009-03-16 15:21:00,0.53085,0.5309,0.53065,0.5307,102200000.0
2009-03-16 15:22:00,0.5308,0.53095,0.5305,0.5305,188000000.0
2009-03-16 15:23:00,0.53045,0.53075,0.53045,0.5307,235800000.0
2009-03-16 15:24:00,0.53035,0.5306,0.5303,0.5306,225600000.0
2009-03-16 15:25:00,0.5306,0.5306,0.53045,0.53045,10800000.0
2009-03-16 15:26:00,0.53045,0.5306,0.53045,0.5305,35400000.0
2009-03-16 15:27:00,0.5305,0.5306,0.5303,0.5303,111400000.0
2009-03-16 15:28:00,0.5304,0.53055,0.52985,0.53005,119600000.0
2009-03-16 15:29:00,0.53015,0.53055,0.53015,0.53045,130600000.0
2009-03-16 15:30:00,0.5305,0.5305,0.5298,0.5298,130900000.0
2009-03-16 15:31:00,0.52985,0.53015,0.52985,0.53015,179600000.0
2009-03-16 15:32:00,0.5301,0.53015,0.52985,0.52985,220600000.0
2009-03-16 15:33:00,0.52985,0.52995,0.52975,0.52995,198400000.0
2009-03-16 15:34:00,0.52995,0.5304,0.5299,0.5304,353400000.0
2009-03-16 15:35:00,0.5304,0.53065,0.53025,0.53055,347600000.0
2009-03-16 15:36:00,0.53055,0.5309,0.53005,0.5302,388600000.0
2009-03-16 15:37:00,0.5302,0.53025,0.52995,0.53005,102600000.0
2009-03-16 15:38:00,0.53005,0.5308,0.53,0.5307,161600000.0
2009-03-16 15:39:00,0.5307,0.53095,0.5305,0.5309,178600000.0
2009-03-16 15:40:00,0.5309,0.5309,0.5305,0.5305,46400000.0
2009-03-16 15:41:00,0.53065,0.5309,0.5306,0.5309,150200000.0
2009-03-16 15:42:00,0.5309,0.5309,0.53045,0.5306,161800000.0
2009-03-16 15:43:00,0.53055,0.53075,0.5305,0.5306,197400000.0
2009-03-16 15:44:00,0.5306,0.53075,0.5305,0.53055,226600000.0
2009-03-16 15:45:00,0.53055,0.53085,0.5305,0.5307,90000000.0
2009-03-16 15:46:00,0.5307,0.5307,0.5307,0.5307,29200000.0
2009-03-16 15:47:00,0.53075,0.53105,0.5307,0.5309,111800000.0
2009-03-16 15:48:00,0.5309,0.531,0.53055,0.53075,218800000.0
2009-03-16 15:49:00,0.5307,0.53105,0.53055,0.5309,190400000.0
2009-03-16 15:50:00,0.531,0.531,0.5305,0.5307,232400000.0
2009-03-16 15:51:00,0.5307,0.5307,0.5307,0.5307,1000000.0
2009-03-16 15:52:00,0.5307,0.53095,0.5303,0.5308,234900000.0
2009-03-16 15:53:00,0.5308,0.53085,0.53055,0.5308,95200000.0
2009-03-16 15:54:00,0.5308,0.53095,0.53075,0.5309,201000000.0
2009-03-16 15:55:00,0.53056,0.53098,0.53046,0.53066,127000000.0
2009-03-16 15:56:00,0.53085,0.5309,0.53085,0.5309,51400000.0
2009-03-16 15:57:00,0.53085,0.53085,0.53025,0.5304,80800000.0
2009-03-16 15:58:00,0.5304,0.531,0.5304,0.5306,164800000.0
2009-03-16 15:59:00,0.5305,0.53075,0.5305,0.53065,61400000.0
2009-03-16 16:00:00,0.53065,0.53105,0.53065,0.531,289400000.0
2009-03-16 16:01:00,0.531,0.53115,0.5307,0.53075,370000000.0
2009-03-16 16:02:00,0.5308,0.5309,0.5305,0.53085,279800000.0
2009-03-16 16:03:00,0.53085,0.53105,0.53075,0.53075,98600000.0
2009-03-16 16:04:00,0.53075,0.53115,0.53065,0.53075,160700000.0
2009-03-16 16:05:00,0.53075,0.5309,0.5303,0.53085,176000000.0
2009-03-16 16:06:00,0.53045,0.53085,0.53025,0.53035,113600000.0
2009-03-16 16:07:00,0.53035,0.53065,0.5302,0.5302,132600000.0
2009-03-16 16:08:00,0.5303,0.5304,0.5301,0.53025,240200000.0
2009-03-16 16:09:00,0.5302,0.53035,0.5302,0.5302,98600000.0
2009-03-16 16:10:00,0.5302,0.53035,0.53,0.53005,177000000.0
2009-03-16 16:11:00,0.53005,0.53015,0.52995,0.52995,171600000.0
2009-03-16 16:12:00,0.52995,0.53015,0.5299,0.53,150000001.0
2009-03-16 16:13:00,0.53005,0.53005,0.5293,0.52945,238200001.0
2009-03-16 16:14:00,0.5295,0.52965,0.52935,0.5296,325200000.0
2009-03-16 16:15:00,0.5296,0.52995,0.52935,0.5298,259800000.0
2009-03-16 16:16:00,0.5299,0.53015,0.52975,0.52995,129200000.0
2009-03-16 16:17:00,0.53,0.53005,0.5292,0.52945,172200000.0
2009-03-16 16:18:00,0.5295,0.5296,0.52945,0.5296,103000000.0
2009-03-16 16:19:00,0.5296,0.5296,0.52925,0.52945,85200000.0
2009-03-16 16:20:00,0.52945,0.5295,0.5293,0.5293,54000000.0
2009-03-16 16:21:00,0.5293,0.52945,0.5293,0.52945,66600000.0
2009-03-16 16:22:00,0.52945,0.52945,0.52935,0.52935,26800000.0
2009-03-16 16:23:00,0.52945,0.52955,0.52935,0.52935,68800000.0
2009-03-16 16:24:00,0.52955,0.52985,0.5294,0.5294,118000000.0
2009-03-16 16:25:00,0.52965,0.52975,0.52965,0.52965,16800000.0
2009-03-16 16:26:00,0.52965,0.52965,0.52965,0.52965,8400000.0
2009-03-16 16:27:00,0.52965,0.52975,0.5296,0.5296,80600000.0
2009-03-16 16:28:00,0.52965,0.5297,0.52965,0.52965,32000000.0
2009-03-16 16:29:00,0.52965,0.52965,0.5291,0.5291,263100000.0
2009-03-16 16:30:00,0.5291,0.5295,0.52905,0.52945,311300000.0
2009-03-16 16:31:00,0.52955,0.52965,0.52955,0.52965,42000000.0
2009-03-16 16:32:00,0.52965,0.52995,0.52965,0.52995,151000000.0
2009-03-16 16:33:00,0.53015,0.53015,0.53015,0.53015,3000000.0
2009-03-16 16:34:00,0.53025,0.53035,0.53015,0.53015,57800000.0
2009-03-16 16:35:00,0.53005,0.53045,0.53005,0.53045,111400000.0
2009-03-16 16:36:00,0.5304,0.5305,0.53015,0.5305,177200000.0
2009-03-16 16:37:00,0.5305,0.5308,0.5305,0.5307,75000000.0
2009-03-16 16:38:00,0.5307,0.53085,0.5307,0.5307,84200000.0
2009-03-16 16:39:00,0.53075,0.5308,0.5306,0.5308,76000000.0
2009-03-16 16:40:00,0.5308,0.53085,0.5308,0.53085,27000000.0
2009-03-16 16:41:00,0.53085,0.53085,0.53085,0.53085,48000000.0
2009-03-16 16:42:00,0.5308,0.5308,0.53065,0.53065,146000000.0
2009-03-16 16:43:00,0.53075,0.53075,0.5304,0.5304,56200000.0
2009-03-16 16:44:00,0.53035,0.53065,0.53035,0.5306,75600000.0
2009-03-16 16:45:00,0.5306,0.5307,0.5306,0.53065,76400000.0
2009-03-16 16:46:00,0.5306,0.53075,0.5306,0.5306,76200000.0
2009-03-16 16:47:00,0.53065,0.53065,0.53055,0.53055,43400000.0
2009-03-16 16:48:00,0.5306,0.5307,0.53055,0.53055,32400000.0
2009-03-16 16:49:00,0.53055,0.53055,0.53055,0.53055,15400000.0
2009-03-16 16:50:00,0.53055,0.53055,0.53055,0.53055,4200000.0
2009-03-16 16:51:00,0.53055,0.5306,0.53005,0.5305,165600000.0
2009-03-16 16:52:00,0.5305,0.5307,0.5304,0.5307,171400000.0
2009-03-16 16:53:00,0.5306,0.5307,0.5305,0.5307,72000000.0
2009-03-16 16:54:00,0.5307,0.5307,0.5307,0.5307,12000000.0
2009-03-16 16:55:00,0.5307,0.53105,0.53065,0.53065,306000000.0
2009-03-16 16:56:00,0.53065,0.53095,0.5304,0.53065,106400000.0
2009-03-16 16:57:00,0.53065,0.5308,0.53065,0.5308,34000000.0
2009-03-16 16:58:00,0.5309,0.5309,0.5309,0.5309,18000000.0
2009-03-16 16:59:00,0.5309,0.5309,0.53055,0.5306,35200000.0
2009-03-16 17:00:00,0.5306,0.5307,0.53045,0.53055,132400000.0
2009-03-16 17:01:00,0.53055,0.53055,0.53045,0.53055,81400000.0
2009-03-16 17:02:00,0.53045,0.53075,0.53045,0.53065,138200000.0
2009-03-16 17:03:00,0.53065,0.531,0.53065,0.53095,145000000.0
2009-03-16 17:04:00,0.53095,0.531,0.5305,0.5305,58600000.0
2009-03-16 17:05:00,0.5305,0.53115,0.5305,0.53105,161800000.0
2009-03-16 17:06:00,0.531,0.531,0.53055,0.53065,116000000.0
2009-03-16 17:07:00,0.53065,0.53085,0.5305,0.53065,63000000.0
2009-03-16 17:08:00,0.53065,0.5307,0.53055,0.53065,60000000.0
2009-03-16 17:09:00,0.53065,0.53065,0.5305,0.5305,45800000.0
2009-03-16 17:10:00,0.5305,0.5305,0.5304,0.5304,23600000.0
2009-03-16 17:11:00,0.5304,0.5305,0.53035,0.5304,142800000.0
2009-03-16 17:12:00,0.5304,0.53055,0.5304,0.53055,117200000.0
2009-03-16 17:13:00,0.5305,0.53075,0.5305,0.5307,79000000.0
2009-03-16 17:14:00,0.53075,0.53075,0.5305,0.5305,155200000.0
2009-03-16 17:15:00,0.5306,0.53085,0.5305,0.5306,178200000.0
2009-03-16 17:16:00,0.5306,0.53075,0.5305,0.53075,167200000.0
2009-03-16 17:17:00,0.53075,0.53075,0.53065,0.53065,96400000.0
2009-03-16 17:18:00,0.53065,0.5308,0.53055,0.53065,201400000.0
2009-03-16 17:19:00,0.53055,0.53065,0.53045,0.5305,140000000.0
2009-03-16 17:20:00,0.5305,0.5307,0.5304,0.53055,205000000.0
2009-03-16 17:21:00,0.5305,0.53075,0.53035,0.53055,110600000.0
2009-03-16 17:22:00,0.53055,0.53055,0.53045,0.53055,80000000.0
2009-03-16 17:23:00,0.53055,0.53135,0.53055,0.53115,106200000.0
2009-03-16 17:24:00,0.5311,0.53145,0.5311,0.5312,195399997.0
2009-03-16 17:25:00,0.5312,0.53175,0.5312,0.5316,332999999.0
2009-03-16 17:26:00,0.5316,0.5318,0.5316,0.5318,263399999.0
2009-03-16 17:27:00,0.53175,0.5319,0.5317,0.5318,67800000.0
2009-03-16 17:28:00,0.53185,0.53185,0.5316,0.53165,208800000.0
2009-03-16 17:29:00,0.5316,0.5317,0.53135,0.53135,189800000.0
2009-03-16 17:30:00,0.5313,0.5314,0.5312,0.5313,268399999.0
2009-03-16 17:31:00,0.53135,0.53145,0.5312,0.53125,632799995.0
2009-03-16 17:32:00,0.53125,0.53195,0.53125,0.5318,520400000.0
2009-03-16 17:33:00,0.53185,0.53225,0.5318,0.53215,459600003.0
2009-03-16 17:34:00,0.53205,0.5321,0.53185,0.5321,146400003.0
2009-03-16 17:35:00,0.5321,0.53235,0.5321,0.5321,294800002.0
2009-03-16 17:36:00,0.5322,0.53225,0.5321,0.5321,388400006.0
2009-03-16 17:37:00,0.5321,0.53215,0.53175,0.5319,343300000.0
2009-03-16 17:38:00,0.5319,0.53205,0.53165,0.5317,188200000.0
2009-03-16 17:39:00,0.5317,0.5317,0.5316,0.5316,58000000.0
2009-03-16 17:40:00,0.5316,0.5316,0.53135,0.5315,197000000.0
2009-03-16 17:41:00,0.5315,0.5316,0.53135,0.5316,232200001.0
2009-03-16 17:42:00,0.53165,0.532,0.53165,0.5319,325999999.0
2009-03-16 17:43:00,0.53195,0.53205,0.53165,0.53165,345600000.0
2009-03-16 17:44:00,0.53165,0.5318,0.53155,0.53155,208000000.0
2009-03-16 17:45:00,0.5316,0.5318,0.53155,0.5316,231200000.0
2009-03-16 17:46:00,0.5316,0.5321,0.5316,0.53205,156400000.0
2009-03-16 17:47:00,0.53225,0.53225,0.5318,0.5318,273000000.0
2009-03-16 17:48:00,0.53175,0.53185,0.5314,0.53155,420999994.0
2009-03-16 17:49:00,0.53155,0.53165,0.53075,0.53135,676700000.0
2009-03-16 17:50:00,0.53135,0.53225,0.53135,0.5319,452399998.0
2009-03-16 17:51:00,0.5319,0.53205,0.5315,0.53185,310400000.0
2009-03-16 17:52:00,0.53185,0.53185,0.5316,0.5317,128800000.0
2009-03-16 17:53:00,0.5317,0.5317,0.53125,0.53135,69000000.0
2009-03-16 17:54:00,0.53135,0.53135,0.53095,0.53095,134800000.0
2009-03-16 17:55:00,0.531,0.53155,0.531,0.53125,229800000.0
2009-03-16 17:56:00,0.5314,0.5314,0.53125,0.5314,91600000.0
2009-03-16 17:57:00,0.5314,0.53175,0.5314,0.5316,196000000.0
2009-03-16 17:58:00,0.53165,0.53195,0.53155,0.53155,211800000.0
2009-03-16 17:59:00,0.5316,0.53185,0.53105,0.5317,459399999.0
2009-03-16 18:00:00,0.5317,0.53185,0.5313,0.5314,442800000.0
2009-03-16 18:01:00,0.53145,0.53155,0.5311,0.53125,229400000.0
2009-03-16 18:02:00,0.5312,0.53125,0.5309,0.531,112200000.0
2009-03-16 18:03:00,0.531,0.53135,0.53085,0.53105,354600000.0
2009-03-16 18:04:00,0.5311,0.53125,0.53065,0.53105,303200000.0
2009-03-16 18:05:00,0.53105,0.5316,0.53105,0.53115,238200000.0
2009-03-16 18:06:00,0.53115,0.5314,0.5308,0.53095,205400000.0
2009-03-16 18:07:00,0.53095,0.53115,0.53075,0.53105,139400000.0
2009-03-16 18:08:00,0.53105,0.5317,0.53105,0.53155,185200000.0
2009-03-16 18:09:00,0.53165,0.53185,0.53145,0.53155,137200000.0
2009-03-16 18:10:00,0.53155,0.53165,0.5315,0.5316,85800000.0
2009-03-16 18:11:00,0.5316,0.5316,0.53115,0.5313,80200000.0
2009-03-16 18:12:00,0.53135,0.53215,0.53135,0.53185,175400000.0
2009-03-16 18:13:00,0.53185,0.53185,0.53185,0.53185,32800000.0
2009-03-16 18:14:00,0.53185,0.53225,0.5318,0.53205,259000000.0
2009-03-16 18:15:00,0.5321,0.53225,0.5321,0.53225,53600000.0
2009-03-16 18:16:00,0.53215,0.53245,0.53215,0.53225,171400000.0
2009-03-16 18:17:00,0.53235,0.53235,0.53195,0.53195,46600000.0
2009-03-16 18:18:00,0.53195,0.53205,0.53195,0.53205,77000000.0
2009-03-16 18:19:00,0.53215,0.53215,0.53205,0.53205,76400000.0
2009-03-16 18:20:00,0.53205,0.53225,0.5319,0.53205,253000000.0
2009-03-16 18:21:00,0.53205,0.53205,0.53195,0.53195,93400000.0
2009-03-16 18:22:00,0.532,0.532,0.5319,0.53195,80600000.0
2009-03-16 18:23:00,0.53195,0.53195,0.5316,0.53175,89400000.0
2009-03-16 18:24:00,0.53175,0.53205,0.53165,0.5318,46200000.0
2009-03-16 18:25:00,0.53185,0.5324,0.53185,0.5324,50600000.0
2009-03-16 18:26:00,0.53225,0.53225,0.5321,0.5321,19600000.0
2009-03-16 18:27:00,0.5321,0.5321,0.53175,0.53185,126400000.0
2009-03-16 18:28:00,0.53195,0.53195,0.53195,0.53195,67600000.0
2009-03-16 18:29:00,0.53195,0.53195,0.53195,0.53195,66400000.0
2009-03-16 18:30:00,0.53195,0.53245,0.53195,0.5321,112400000.0
2009-03-16 18:31:00,0.532,0.5323,0.532,0.532,86000000.0
2009-03-16 18:32:00,0.532,0.5325,0.532,0.5325,102800000.0
2009-03-16 18:33:00,0.5324,0.5324,0.53235,0.5324,15000000.0
2009-03-16 18:34:00,0.5324,0.5324,0.5324,0.5324,3000000.0
2009-03-16 18:35:00,0.53224,0.53224,0.53189,0.53202,50000000.0
2009-03-16 18:36:00,0.53235,0.5325,0.5322,0.5325,32800000.0
2009-03-16 18:37:00,0.5325,0.5325,0.53245,0.53245,29400000.0
2009-03-16 18:38:00,0.5324,0.53285,0.5324,0.5324,61000000.0
2009-03-16 18:39:00,0.5325,0.53265,0.5325,0.53265,9000000.0
2009-03-16 18:40:00,0.53255,0.5326,0.5325,0.53255,28000000.0
2009-03-16 18:41:00,0.5326,0.5326,0.5325,0.5326,33000000.0
2009-03-16 18:42:00,0.5326,0.5329,0.5325,0.5327,164400000.0
2009-03-16 18:43:00,0.53275,0.53315,0.53275,0.53295,114000000.0
2009-03-16 18:44:00,0.533,0.533,0.53265,0.53265,77000000.0
2009-03-16 18:45:00,0.53265,0.53265,0.53235,0.53245,189200000.0
2009-03-16 18:46:00,0.53245,0.53275,0.53245,0.53255,221000000.0
2009-03-16 18:47:00,0.53265,0.53305,0.5325,0.5329,78200000.0
2009-03-16 18:48:00,0.5329,0.5331,0.5329,0.5329,44800000.0
2009-03-16 18:49:00,0.5329,0.5329,0.5329,0.5329,12000000.0
2009-03-16 18:50:00,0.5329,0.5332,0.5329,0.533,47400000.0
2009-03-16 18:51:00,0.533,0.53345,0.53295,0.53325,40400000.0
2009-03-16 18:52:00,0.5332,0.5332,0.53295,0.533,39400000.0
2009-03-16 18:53:00,0.533,0.5334,0.533,0.5334,62600000.0
2009-03-16 18:54:00,0.5335,0.53355,0.5334,0.5334,36600000.0
2009-03-16 18:55:00,0.53355,0.53365,0.5334,0.5336,69200000.0
2009-03-16 18:56:00,0.5336,0.5336,0.53335,0.5334,60200000.0
2009-03-16 18:57:00,0.5334,0.53355,0.53305,0.5332,142400000.0
2009-03-16 18:58:00,0.53325,0.53345,0.5332,0.53345,59200000.0
2009-03-16 18:59:00,0.5336,0.53375,0.53335,0.53345,84000000.0
2009-03-16 19:00:00,0.53345,0.53365,0.53345,0.53365,46200000.0
2009-03-16 19:01:00,0.5336,0.53365,0.5334,0.5334,94400000.0
2009-03-16 19:02:00,0.53305,0.53315,0.53305,0.53315,17400000.0
2009-03-16 19:03:00,0.53315,0.53325,0.53315,0.5332,34800000.0
2009-03-16 19:04:00,0.53315,0.5333,0.533,0.533,75000000.0
2009-03-16 19:05:00,0.5331,0.5332,0.53295,0.5331,94200000.0
2009-03-16 19:06:00,0.5331,0.53315,0.5329,0.5331,120000000.0
2009-03-16 19:07:00,0.5331,0.5331,0.53305,0.53305,42000000.0
2009-03-16 19:08:00,0.53305,0.53305,0.53295,0.53295,19200000.0
2009-03-16 19:09:00,0.533,0.533,0.53295,0.53295,11200000.0
2009-03-16 19:10:00,0.53295,0.533,0.5329,0.5329,24200000.0
2009-03-16 19:11:00,0.53295,0.53295,0.53295,0.53295,18400000.0
2009-03-16 19:12:00,0.53295,0.53305,0.53295,0.533,42400000.0
2009-03-16 19:13:00,0.53295,0.5331,0.5329,0.5329,57600000.0
2009-03-16 19:14:00,0.5329,0.53305,0.53285,0.53305,188000000.0
2009-03-16 19:15:00,0.53305,0.53305,0.53285,0.53295,79400000.0
2009-03-16 19:16:00,0.53295,0.53315,0.53295,0.53305,43800000.0
2009-03-16 19:17:00,0.533,0.53305,0.53275,0.53305,71400000.0
2009-03-16 19:18:00,0.533,0.5331,0.533,0.5331,14400000.0
2009-03-16 19:19:00,0.5331,0.5332,0.5331,0.5332,8000000.0
2009-03-16 19:20:00,0.53325,0.5335,0.5331,0.53335,155600000.0
2009-03-16 19:21:00,0.53345,0.53355,0.5333,0.53355,31400000.0
2009-03-16 19:22:00,0.53355,0.53355,0.53355,0.53355,3800000.0
2009-03-16 19:23:00,0.53355,0.53365,0.5331,0.53365,129200000.0
2009-03-16 19:24:00,0.53325,0.53325,0.5332,0.5332,13400000.0
2009-03-16 19:25:00,0.5332,0.5332,0.53295,0.53305,38200000.0
2009-03-16 19:26:00,0.53305,0.5332,0.53295,0.5332,62400000.0
2009-03-16 19:27:00,0.5332,0.5333,0.5332,0.5333,71800000.0
2009-03-16 19:28:00,0.5333,0.53375,0.53325,0.5333,145200000.0
2009-03-16 19:29:00,0.53335,0.5337,0.53325,0.5336,115800000.0
2009-03-16 19:30:00,0.5338,0.53425,0.53315,0.53365,246700000.0
2009-03-16 19:31:00,0.53375,0.53375,0.5337,0.5337,29200000.0
2009-03-16 19:32:00,0.5337,0.5337,0.53365,0.5337,19200000.0
2009-03-16 19:33:00,0.5337,0.5337,0.53335,0.53335,130500000.0
2009-03-16 19:34:00,0.53325,0.53325,0.5331,0.53325,76400000.0
2009-03-16 19:35:00,0.53325,0.53325,0.53315,0.53315,47400000.0
2009-03-16 19:36:00,0.53315,0.53315,0.53315,0.53315,24600000.0
2009-03-16 19:37:00,0.53315,0.53315,0.53315,0.53315,10200000.0
2009-03-16 19:38:00,0.53335,0.53335,0.5332,0.53335,34600000.0
2009-03-16 19:39:00,0.53345,0.5335,0.5334,0.5335,35200000.0
2009-03-16 19:40:00,0.5335,0.5335,0.5334,0.5334,24600000.0
2009-03-16 19:41:00,0.53355,0.53355,0.5335,0.5335,9000000.0
2009-03-16 19:42:00,0.5334,0.5334,0.5334,0.5334,4000000.0
2009-03-16 19:43:00,0.5334,0.53365,0.5334,0.5335,18600000.0
2009-03-16 19:44:00,0.53355,0.5336,0.5335,0.5335,21600000.0
2009-03-16 19:45:00,0.53355,0.53355,0.5335,0.53355,84000000.0
2009-03-16 19:46:00,0.53355,0.53355,0.53335,0.53355,72200000.0
2009-03-16 19:47:00,0.53355,0.53365,0.53335,0.53345,80000000.0
2009-03-16 19:48:00,0.5336,0.53375,0.5335,0.5335,86200000.0
2009-03-16 19:49:00,0.5335,0.5335,0.5335,0.5335,3200000.0
2009-03-16 19:50:00,0.53345,0.53375,0.53335,0.5335,113600000.0
2009-03-16 19:51:00,0.53345,0.53365,0.5333,0.53345,90800000.0
2009-03-16 19:52:00,0.53345,0.53345,0.53315,0.5333,101600000.0
2009-03-16 19:53:00,0.5333,0.5334,0.5332,0.5334,43600000.0
2009-03-16 19:54:00,0.53345,0.53345,0.5331,0.5331,138400000.0
2009-03-16 19:55:00,0.53315,0.53315,0.53255,0.5327,319400000.0
2009-03-16 19:56:00,0.5327,0.5328,0.53255,0.53265,206000000.0
2009-03-16 19:57:00,0.53275,0.53275,0.53255,0.5327,143600000.0
2009-03-16 19:58:00,0.5327,0.5327,0.53255,0.53265,112200000.0
2009-03-16 19:59:00,0.5326,0.53265,0.53255,0.53265,21200000.0
2009-03-16 20:00:00,0.53265,0.53265,0.53265,0.53265,3000000.0
2009-03-16 20:01:00,0.53255,0.53255,0.53255,0.53255,22600000.0
2009-03-16 20:02:00,0.5327,0.53275,0.53255,0.53255,11800000.0
2009-03-16 20:03:00,0.53242,0.53248,0.53237,0.53238,43800000.0
2009-03-16 20:04:00,0.53255,0.53255,0.53245,0.53255,50400000.0
2009-03-16 20:05:00,0.5325,0.53255,0.53235,0.53235,49000000.0
2009-03-16 20:06:00,0.53235,0.5324,0.5322,0.5322,176800000.0
2009-03-16 20:07:00,0.53225,0.53245,0.53225,0.53225,32800000.0
2009-03-16 20:08:00,0.5322,0.53245,0.5321,0.53235,129200000.0
2009-03-16 20:09:00,0.5322,0.5324,0.53185,0.5321,186600000.0
2009-03-16 20:10:00,0.53215,0.53215,0.5318,0.53195,25800000.0
2009-03-16 20:11:00,0.53205,0.5327,0.53195,0.5322,144400000.0
2009-03-16 20:12:00,0.53235,0.53235,0.53235,0.53235,17400000.0
2009-03-16 20:13:00,0.5325,0.5327,0.53245,0.53255,35400000.0
2009-03-16 20:14:00,0.53235,0.53235,0.53215,0.5322,38600000.0
2009-03-16 20:15:00,0.5322,0.5323,0.5321,0.5321,17600000.0
2009-03-16 20:16:00,0.5322,0.5324,0.5322,0.53235,64600000.0
2009-03-16 20:17:00,0.53235,0.53235,0.53235,0.53235,36000000.0
2009-03-16 20:18:00,0.53245,0.53245,0.5322,0.5322,83200000.0
2009-03-16 20:19:00,0.5322,0.53235,0.53215,0.53235,47600000.0
2009-03-16 20:20:00,0.53235,0.53235,0.53185,0.5321,56600000.0
2009-03-16 20:21:00,0.53205,0.5323,0.53205,0.5323,34800000.0
2009-03-16 20:22:00,0.53225,0.5323,0.53195,0.53195,49600000.0
2009-03-16 20:23:00,0.53205,0.53245,0.53185,0.53185,118800000.0
2009-03-16 20:24:00,0.532,0.5321,0.5317,0.53175,73800000.0
2009-03-16 20:25:00,0.5317,0.53175,0.53145,0.5315,64800000.0
2009-03-16 20:26:00,0.5315,0.5315,0.53145,0.53145,11200000.0
2009-03-16 20:27:00,0.5314,0.53165,0.53135,0.53155,232000000.0
2009-03-16 20:28:00,0.5315,0.53155,0.53135,0.53135,143000000.0
2009-03-16 20:29:00,0.5314,0.5316,0.531,0.5311,206000000.0
2009-03-16 20:30:00,0.5311,0.5312,0.531,0.5311,47200000.0
2009-03-16 20:31:00,0.5312,0.5313,0.53105,0.53105,98400000.0
2009-03-16 20:32:00,0.5311,0.5312,0.53105,0.53105,97200000.0
2009-03-16 20:33:00,0.531,0.531,0.53055,0.5307,92000000.0
2009-03-16 20:34:00,0.5308,0.5311,0.5306,0.53075,76000000.0
2009-03-16 20:35:00,0.5308,0.5312,0.5307,0.5312,77400000.0
2009-03-16 20:36:00,0.53115,0.5315,0.53095,0.53115,134400000.0
2009-03-16 20:37:00,0.5311,0.5311,0.5311,0.5311,3000000.0
2009-03-16 20:38:00,0.5311,0.5313,0.531,0.5311,78200000.0
2009-03-16 20:39:00,0.5311,0.5311,0.531,0.53105,31000000.0
2009-03-16 20:40:00,0.53115,0.5314,0.5311,0.5311,39400000.0
2009-03-16 20:41:00,0.5311,0.5311,0.5311,0.5311,3600000.0
2009-03-16 20:42:00,0.5316,0.53165,0.5313,0.5313,50800000.0
2009-03-16 20:43:00,0.5313,0.5316,0.53125,0.5316,65000000.0
2009-03-16 20:44:00,0.5316,0.5316,0.5312,0.5312,27800000.0
2009-03-16 20:45:00,0.53107,0.53132,0.53107,0.53132,9000000.0
2009-03-16 20:46:00,0.5314,0.5315,0.5314,0.5315,15000000.0
2009-03-16 20:47:00,0.5316,0.5316,0.5316,0.5316,21000000.0
2009-03-16 20:48:00,0.5316,0.5316,0.5316,0.5316,30000000.0
2009-03-16 20:49:00,0.5316,0.5316,0.531,0.531,26800000.0
2009-03-16 20:50:00,0.5311,0.53115,0.5311,0.53115,14000000.0
2009-03-16 20:51:00,0.53105,0.53105,0.53105,0.53105,1000000.0
2009-03-16 20:52:00,0.5312,0.5312,0.53105,0.53105,15200000.0
2009-03-16 20:53:00,0.53115,0.53115,0.53115,0.53115,80000000.0
2009-03-16 20:54:00,0.5312,0.5312,0.5312,0.5312,14400000.0
2009-03-16 20:55:00,0.5312,0.5312,0.5311,0.53115,20800000.0
2009-03-16 20:56:00,0.5312,0.5312,0.531,0.5311,20000000.0
2009-03-16 20:57:00,0.53115,0.53115,0.5309,0.5309,36000000.0
2009-03-16 20:58:00,0.53085,0.531,0.5305,0.5308,144200000.0
2009-03-16 20:59:00,0.5309,0.5311,0.5308,0.5311,136600000.0
2009-03-16 21:00:00,0.5311,0.53115,0.53095,0.53095,67000000.0
2009-03-16 21:01:00,0.53095,0.53105,0.53095,0.53105,21800000.0
2009-03-16 21:02:00,0.53105,0.53115,0.531,0.53115,41400000.0
2009-03-16 21:03:00,0.53125,0.53125,0.53105,0.5311,49000000.0
2009-03-16 21:04:00,0.53125,0.5314,0.53125,0.5314,31400000.0
2009-03-16 21:05:00,0.5314,0.5314,0.53125,0.5314,30200000.0
2009-03-16 21:06:00,0.53135,0.53135,0.5309,0.53115,150400000.0
2009-03-16 21:07:00,0.53115,0.53115,0.531,0.53105,62600000.0
2009-03-16 21:08:00,0.5313,0.53135,0.531,0.531,20000000.0
2009-03-16 21:09:00,0.5313,0.53175,0.5309,0.53165,130000000.0
2009-03-16 21:10:00,0.53165,0.5318,0.53155,0.53155,60800000.0
2009-03-16 21:11:00,0.5316,0.5316,0.53155,0.5316,11400000.0
2009-03-16 21:12:00,0.5316,0.5316,0.5311,0.53135,16200000.0
2009-03-16 21:13:00,0.53135,0.53135,0.53135,0.53135,3000000.0
2009-03-16 21:14:00,0.5314,0.53155,0.53135,0.53135,41600000.0
2009-03-16 21:15:00,0.53135,0.53135,0.53075,0.5308,54800000.0
2009-03-16 21:16:00,0.5308,0.53135,0.53075,0.53125,123400000.0
2009-03-16 21:17:00,0.53125,0.53125,0.53065,0.53085,59800000.0
2009-03-16 21:18:00,0.53095,0.53095,0.53015,0.53025,47800000.0
2009-03-16 21:19:00,0.5304,0.53045,0.5304,0.53045,5000000.0
2009-03-16 21:20:00,0.5304,0.53085,0.5304,0.53085,210800000.0
2009-03-16 21:21:00,0.53065,0.53065,0.53065,0.53065,1000000.0
2009-03-16 21:22:00,0.53065,0.53065,0.53035,0.5304,21600000.0
2009-03-16 21:23:00,0.53045,0.53045,0.5303,0.5303,13600000.0
2009-03-16 21:24:00,0.5303,0.5303,0.53025,0.53025,2000000.0
2009-03-16 21:25:00,0.53025,0.5303,0.5297,0.52975,32800000.0
2009-03-16 21:26:00,0.52975,0.5301,0.52965,0.52985,100800000.0
2009-03-16 21:27:00,0.53005,0.5301,0.53005,0.5301,9000000.0
2009-03-16 21:28:00,0.53035,0.53045,0.53,0.5304,86800000.0
2009-03-16 21:29:00,0.5306,0.5307,0.5302,0.5302,81000000.0
2009-03-16 21:30:00,0.53045,0.53045,0.53045,0.53045,6000000.0
2009-03-16 21:31:00,0.5305,0.5305,0.53025,0.53035,129800000.0
2009-03-16 21:32:00,0.53035,0.53045,0.5302,0.53035,76400000.0
2009-03-16 21:33:00,0.5303,0.53035,0.53005,0.5302,199800000.0
2009-03-16 21:34:00,0.53025,0.53035,0.5302,0.5302,19400000.0
2009-03-16 21:35:00,0.5302,0.5302,0.5302,0.5302,3600000.0
2009-03-16 21:36:00,0.5302,0.5302,0.5301,0.53015,29800000.0
2009-03-16 21:37:00,0.5302,0.53035,0.53015,0.5303,89000000.0
2009-03-16 21:38:00,0.53025,0.5303,0.53005,0.53015,306800000.0
2009-03-16 21:39:00,0.53015,0.53015,0.5295,0.52965,98200000.0
2009-03-16 21:40:00,0.5297,0.5301,0.52955,0.52985,123200000.0
2009-03-16 21:41:00,0.5298,0.52985,0.52935,0.52955,74600000.0
2009-03-16 21:42:00,0.52955,0.52955,0.5287,0.52915,177200000.0
2009-03-16 21:43:00,0.52915,0.52965,0.5288,0.52965,57600000.0
2009-03-16 21:44:00,0.5298,0.53045,0.5297,0.53015,155400000.0
2009-03-16 21:45:00,0.53015,0.53045,0.53015,0.53015,103600000.0
2009-03-16 21:46:00,0.53015,0.5302,0.53,0.53,136800000.0
2009-03-16 21:47:00,0.53,0.5309,0.53,0.53055,121400000.0
2009-03-16 21:48:00,0.53055,0.53095,0.53045,0.53045,37800000.0
2009-03-16 21:49:00,0.53055,0.5306,0.5299,0.5299,72600000.0
2009-03-16 21:50:00,0.53005,0.53085,0.53,0.53085,63600000.0
2009-03-16 21:51:00,0.53085,0.53085,0.5301,0.53055,79000000.0
2009-03-16 21:52:00,0.53055,0.53055,0.5299,0.5299,43000000.0
2009-03-16 21:53:00,0.52985,0.53045,0.52965,0.53025,99000000.0
2009-03-16 21:54:00,0.53035,0.53055,0.5301,0.53045,124800000.0
2009-03-16 21:55:00,0.53045,0.53045,0.53025,0.53045,48600000.0
2009-03-16 21:56:00,0.53028,0.53039,0.52992,0.53008,99600000.0
2009-03-16 21:57:00,0.53045,0.53045,0.5301,0.5301,60800000.0
2009-03-16 21:58:00,0.53005,0.53005,0.52945,0.52945,7000000.0
2009-03-16 21:59:00,0.52935,0.52935,0.52925,0.52935,23000000.0
2009-03-16 22:00:00,0.52935,0.52955,0.5288,0.5292,192800000.0
2009-03-16 22:01:00,0.5292,0.5299,0.5292,0.5299,185800000.0
2009-03-16 22:02:00,0.52995,0.53005,0.5299,0.53005,38200000.0
2009-03-16 22:03:00,0.53,0.53015,0.5296,0.52995,77600000.0
2009-03-16 22:04:00,0.52995,0.5301,0.52945,0.52945,109600000.0
2009-03-16 22:05:00,0.52955,0.5303,0.52955,0.5302,151599999.0
2009-03-16 22:06:00,0.5302,0.5302,0.5301,0.5301,42800000.0
2009-03-16 22:07:00,0.53015,0.53035,0.5298,0.5298,50200000.0
2009-03-16 22:08:00,0.52975,0.53005,0.5296,0.52995,100400000.0
2009-03-16 22:09:00,0.52995,0.52995,0.52995,0.52995,4600000.0
2009-03-16 22:10:00,0.52977,0.52991,0.52969,0.5297,32000000.0
2009-03-16 22:11:00,0.52995,0.52995,0.5296,0.5297,94200000.0
2009-03-16 22:12:00,0.5297,0.52975,0.5296,0.52965,93000000.0
2009-03-16 22:13:00,0.52975,0.52975,0.52975,0.52975,12000000.0
2009-03-16 22:14:00,0.5298,0.52995,0.5296,0.5296,71600000.0
2009-03-16 22:15:00,0.5297,0.5297,0.5297,0.5297,4600000.0
2009-03-16 22:16:00,0.5297,0.52975,0.5297,0.52975,2000000.0
2009-03-16 22:17:00,0.5298,0.52985,0.5298,0.5298,82000000.0
2009-03-16 22:18:00,0.5298,0.52985,0.5297,0.5298,187600000.0
2009-03-16 22:19:00,0.53005,0.53005,0.53005,0.53005,11200000.0
2009-03-16 22:20:00,0.53015,0.53015,0.5297,0.5299,84400000.0
2009-03-16 22:21:00,0.5299,0.53005,0.5299,0.53005,8200000.0
2009-03-16 22:22:00,0.52995,0.53015,0.5298,0.53005,32000000.0
2009-03-16 22:23:00,0.53005,0.53005,0.5297,0.5297,25600000.0
2009-03-16 22:24:00,0.5298,0.53005,0.5298,0.53005,30000000.0
2009-03-16 22:25:00,0.53015,0.53035,0.52985,0.53015,66800000.0
2009-03-16 22:26:00,0.5301,0.53025,0.5301,0.53025,35600000.0
2009-03-16 22:27:00,0.53015,0.53015,0.5301,0.53015,39600000.0
2009-03-16 22:28:00,0.53015,0.53015,0.53015,0.53015,6400000.0
2009-03-16 22:29:00,0.5299,0.53005,0.5299,0.53005,37000000.0
2009-03-16 22:30:00,0.53005,0.53005,0.5299,0.53,105600000.0
2009-03-16 22:31:00,0.52995,0.53005,0.5299,0.52995,65800000.0
2009-03-16 22:32:00,0.5299,0.5299,0.5298,0.5299,28400000.0
2009-03-16 22:33:00,0.52995,0.52995,0.5297,0.5297,61600000.0
2009-03-16 22:34:00,0.5297,0.5297,0.5297,0.5297,5600000.0
2009-03-16 22:35:00,0.5297,0.5299,0.52965,0.5299,91600000.0
2009-03-16 22:36:00,0.5299,0.5299,0.52985,0.52985,43600000.0
2009-03-16 22:37:00,0.52985,0.52985,0.5298,0.5298,47600000.0
2009-03-16 22:38:00,0.5298,0.5298,0.5296,0.5296,74600000.0
2009-03-16 22:39:00,0.5296,0.52975,0.5296,0.52975,16200000.0
2009-03-16 22:40:00,0.52975,0.5298,0.5295,0.5295,56000000.0
2009-03-16 22:41:00,0.5296,0.52975,0.5296,0.52975,11000000.0
2009-03-16 22:42:00,0.5297,0.52975,0.5297,0.5297,76400000.0
2009-03-16 22:43:00,0.5297,0.52975,0.5297,0.52975,73000000.0
2009-03-16 22:44:00,0.52929,0.52943,0.52879,0.52938,87200000.0
2009-03-16 22:45:00,0.5297,0.52985,0.5297,0.52985,33000000.0
2009-03-16 22:46:00,0.52985,0.52985,0.5294,0.5295,80200000.0
2009-03-16 22:47:00,0.5294,0.52985,0.5293,0.52985,49600000.0
2009-03-16 22:48:00,0.52985,0.52985,0.5291,0.52945,76400000.0
2009-03-16 22:49:00,0.52945,0.5296,0.52945,0.5296,31200000.0
2009-03-16 22:50:00,0.52955,0.52975,0.52945,0.52975,72600000.0
2009-03-16 22:51:00,0.52985,0.52995,0.52985,0.52985,20800000.0
2009-03-16 22:52:00,0.5299,0.52995,0.52955,0.5299,29400000.0
2009-03-16 22:53:00,0.52995,0.52995,0.5299,0.5299,17400000.0
2009-03-16 22:54:00,0.5299,0.53015,0.5299,0.53015,15000000.0
2009-03-16 22:55:00,0.53015,0.53015,0.52985,0.52995,38800000.0
2009-03-16 22:56:00,0.52995,0.52995,0.5297,0.5297,105400000.0
2009-03-16 22:57:00,0.5298,0.52995,0.5296,0.5296,27800000.0
2009-03-16 22:58:00,0.52975,0.52985,0.52975,0.52975,39600000.0
2009-03-16 22:59:00,0.52975,0.52975,0.5296,0.5296,26200000.0
2009-03-16 23:00:00,0.5296,0.52995,0.5296,0.5298,45600000.0
2009-03-16 23:01:00,0.5298,0.5298,0.5296,0.52975,13400000.0
2009-03-16 23:02:00,0.52975,0.5298,0.52955,0.52965,52800000.0
2009-03-16 23:03:00,0.52965,0.52975,0.52965,0.52975,22200000.0
2009-03-16 23:04:00,0.52965,0.5297,0.52965,0.52965,52600000.0
2009-03-16 23:05:00,0.5297,0.5303,0.5297,0.5302,65500000.0
2009-03-16 23:06:00,0.53015,0.5302,0.5301,0.5302,13400000.0
2009-03-16 23:07:00,0.5302,0.5302,0.5297,0.53,36000000.0
2009-03-16 23:08:00,0.53,0.5304,0.53,0.5304,50800000.0
2009-03-16 23:09:00,0.53055,0.53075,0.53035,0.53035,32400000.0
2009-03-16 23:10:00,0.5306,0.5309,0.53045,0.5307,132800000.0
2009-03-16 23:11:00,0.5308,0.5308,0.5307,0.5307,7600000.0
2009-03-16 23:12:00,0.5307,0.53075,0.5305,0.5306,22400000.0
2009-03-16 23:13:00,0.5306,0.5306,0.53025,0.5303,38600000.0
2009-03-16 23:14:00,0.5302,0.5304,0.5302,0.5302,25600000.0
2009-03-16 23:15:00,0.5302,0.5302,0.5302,0.5302,1200000.0
2009-03-16 23:16:00,0.52905,0.52905,0.52844,0.52844,12200000.0
2009-03-16 23:17:00,0.5302,0.5302,0.5302,0.5302,2400000.0
2009-03-16 23:18:00,0.5303,0.5303,0.5302,0.5303,10000000.0
2009-03-16 23:19:00,0.5303,0.5304,0.5303,0.5304,2400000.0
2009-03-16 23:20:00,0.53017,0.53019,0.52999,0.53006,62200000.0
2009-03-16 23:21:00,0.53008,0.53009,0.52983,0.52988,51000000.0
2009-03-16 23:22:00,0.53045,0.53045,0.5304,0.5304,5200000.0
2009-03-16 23:23:00,0.53002,0.53008,0.52947,0.52995,135600000.0
2009-03-16 23:24:00,0.53004,0.53012,0.52982,0.52984,41600000.0
2009-03-16 23:25:00,0.5304,0.5304,0.5298,0.5301,100600000.0
2009-03-16 23:26:00,0.53,0.5302,0.5299,0.5299,24400000.0
2009-03-16 23:27:00,0.5299,0.53005,0.5299,0.53005,11400000.0
2009-03-16 23:28:00,0.53,0.5301,0.5298,0.5298,33600000.0
2009-03-16 23:29:00,0.52985,0.5301,0.52985,0.5301,10600000.0
2009-03-16 23:30:00,0.5302,0.5303,0.5301,0.53015,14000000.0
2009-03-16 23:31:00,0.53015,0.5302,0.53015,0.5302,10800000.0
2009-03-16 23:32:00,0.5303,0.5304,0.5303,0.5304,8400000.0
2009-03-16 23:33:00,0.5304,0.5304,0.5301,0.5301,7600000.0
2009-03-16 23:34:00,0.5301,0.5301,0.5301,0.5301,4200000.0
2009-03-16 23:35:00,0.5302,0.5302,0.5302,0.5302,7800000.0
2009-03-16 23:36:00,0.5299,0.53,0.52972,0.52984,92400000.0
2009-03-16 23:37:00,0.5301,0.5303,0.5301,0.53015,46200000.0
2009-03-16 23:38:00,0.53015,0.53015,0.53015,0.53015,1200000.0
2009-03-16 23:39:00,0.5302,0.5302,0.53015,0.53015,2400000.0
2009-03-16 23:40:00,0.52969,0.5298,0.52916,0.52958,67200000.0
2009-03-16 23:41:00,0.52925,0.52968,0.52912,0.52912,24800000.0
2009-03-16 23:42:00,0.5301,0.5301,0.52995,0.52995,8600000.0
2009-03-16 23:43:00,0.52995,0.52995,0.52995,0.52995,3000000.0
2009-03-16 23:44:00,0.52995,0.52995,0.5299,0.5299,18800000.0
2009-03-16 23:45:00,0.5299,0.5299,0.5298,0.5298,14000000.0
2009-03-16 23:46:00,0.5298,0.52985,0.5298,0.5298,41200000.0
2009-03-16 23:47:00,0.5298,0.52985,0.5298,0.5298,32800000.0
2009-03-16 23:48:00,0.5298,0.5299,0.52975,0.52975,16000000.0
2009-03-16 23:49:00,0.5297,0.5297,0.5296,0.5296,39600000.0
2009-03-16 23:50:00,0.5297,0.5297,0.5297,0.5297,1200000.0
2009-03-16 23:51:00,0.5297,0.5297,0.5296,0.5297,15400000.0
2009-03-16 23:52:00,0.5297,0.5298,0.5294,0.5295,109000000.0
2009-03-16 23:53:00,0.5295,0.5296,0.5295,0.5295,32000000.0
2009-03-16 23:54:00,0.52955,0.52955,0.52955,0.52955,2400000.0
2009-03-16 23:55:00,0.52863,0.52904,0.52859,0.52903,33000000.0
2009-03-16 23:56:00,0.5295,0.5295,0.5295,0.5295,5600000.0
2009-03-16 23:57:00,0.52955,0.52955,0.52955,0.52955,1200000.0
2009-03-16 23:58:00,0.52868,0.52919,0.52868,0.52919,86000000.0
2009-03-16 23:59:00,0.5295,0.52955,0.5295,0.52955,12200000.0
2009-03-17 00:00:00,0.5295,0.5295,0.5295,0.5295,5800000.0
2009-03-17 00:01:00,0.52855,0.52895,0.52843,0.52895,74600000.0
2009-03-17 00:02:00,0.52865,0.52877,0.52824,0.52824,29800000.0
2009-03-17 00:03:00,0.5295,0.5295,0.52945,0.52945,5800000.0
2009-03-17 00:04:00,0.52945,0.5295,0.52945,0.5295,18000000.0
2009-03-17 00:05:00,0.52945,0.52945,0.52945,0.52945,16200000.0
2009-03-17 00:06:00,0.5295,0.52975,0.5295,0.5297,42600000.0
2009-03-17 00:07:00,0.5297,0.5298,0.5296,0.5298,18400000.0
2009-03-17 00:08:00,0.52905,0.52975,0.52886,0.52975,107200000.0
2009-03-17 00:09:00,0.5298,0.5298,0.5298,0.5298,3000000.0
2009-03-17 00:10:00,0.52905,0.5294,0.52893,0.52931,113600000.0
2009-03-17 00:11:00,0.5298,0.5298,0.52975,0.52975,12000000.0
2009-03-17 00:12:00,0.52975,0.52975,0.52975,0.52975,3000000.0
2009-03-17 00:13:00,0.52975,0.5298,0.52975,0.5298,18400000.0
2009-03-17 00:14:00,0.5298,0.52985,0.5298,0.52985,56200000.0
2009-03-17 00:15:00,0.5299,0.5299,0.5299,0.5299,25000000.0
2009-03-17 00:16:00,0.5299,0.5299,0.5299,0.5299,12400000.0
2009-03-17 00:17:00,0.52914,0.52979,0.52914,0.52971,26400000.0
2009-03-17 00:18:00,0.5299,0.5299,0.52975,0.52975,34400000.0
2009-03-17 00:19:00,0.52975,0.53015,0.52975,0.53015,107800000.0
2009-03-17 00:20:00,0.53015,0.53015,0.53005,0.53005,52600000.0
2009-03-17 00:21:00,0.53005,0.53005,0.52985,0.52985,48000000.0
2009-03-17 00:22:00,0.52907,0.52963,0.529,0.52942,79000000.0
2009-03-17 00:23:00,0.52889,0.52912,0.52885,0.52885,52600000.0
2009-03-17 00:24:00,0.52783,0.52794,0.52772,0.52778,162400000.0
2009-03-17 00:25:00,0.52985,0.52985,0.5298,0.5298,10600000.0
2009-03-17 00:26:00,0.5298,0.5298,0.52975,0.52975,35400000.0
2009-03-17 00:27:00,0.52975,0.5298,0.52975,0.5298,10200000.0
2009-03-17 00:28:00,0.5298,0.5298,0.52975,0.52975,12000000.0
2009-03-17 00:29:00,0.5298,0.5298,0.5298,0.5298,6000000.0
2009-03-17 00:30:00,0.52975,0.52975,0.52975,0.52975,14800000.0
2009-03-17 00:31:00,0.52884,0.52902,0.52865,0.52865,59800000.0
2009-03-17 00:32:00,0.52789,0.52804,0.52783,0.52804,35000000.0
2009-03-17 00:33:00,0.5298,0.5298,0.52975,0.52975,33000000.0
2009-03-17 00:34:00,0.52975,0.52975,0.52975,0.52975,9000000.0
2009-03-17 00:35:00,0.5297,0.5297,0.5293,0.5293,81400000.0
2009-03-17 00:36:00,0.5293,0.5293,0.52925,0.5293,21600000.0
2009-03-17 00:37:00,0.5294,0.5296,0.5294,0.5295,45000000.0
2009-03-17 00:38:00,0.5285,0.52896,0.52831,0.52885,66400000.0
2009-03-17 00:39:00,0.52945,0.52955,0.52915,0.5292,89000000.0
2009-03-17 00:40:00,0.5292,0.53,0.5291,0.52965,268400000.0
2009-03-17 00:41:00,0.52945,0.52945,0.5292,0.52925,62800000.0
2009-03-17 00:42:00,0.52925,0.52925,0.52925,0.52925,3000000.0
2009-03-17 00:43:00,0.5292,0.52925,0.52905,0.52905,95200000.0
2009-03-17 00:44:00,0.529,0.52905,0.52895,0.52895,34200000.0
2009-03-17 00:45:00,0.5289,0.52905,0.5288,0.52905,73000000.0
2009-03-17 00:46:00,0.52863,0.52883,0.52833,0.52833,36200000.0
2009-03-17 00:47:00,0.52805,0.52852,0.52802,0.5281,51600000.0
2009-03-17 00:48:00,0.52811,0.52868,0.52796,0.52855,67800000.0
2009-03-17 00:49:00,0.52905,0.52905,0.5287,0.5287,41400000.0
2009-03-17 00:50:00,0.52875,0.52895,0.52875,0.5289,30800000.0
2009-03-17 00:51:00,0.52895,0.52895,0.52875,0.52875,37000000.0
2009-03-17 00:52:00,0.5288,0.5288,0.5287,0.52875,37800000.0
2009-03-17 00:53:00,0.52845,0.52853,0.5279,0.52806,70600000.0
2009-03-17 00:54:00,0.5287,0.5287,0.52855,0.52855,30800000.0
2009-03-17 00:55:00,0.52855,0.52865,0.52815,0.52865,78200000.0
2009-03-17 00:56:00,0.52875,0.52875,0.5287,0.5287,13600000.0
2009-03-17 00:57:00,0.52865,0.5288,0.52865,0.5288,28800000.0
2009-03-17 00:58:00,0.5289,0.5292,0.5289,0.5292,42000000.0
2009-03-17 00:59:00,0.5292,0.5292,0.52905,0.52905,76800000.0
2009-03-17 01:00:00,0.52905,0.52915,0.52905,0.52915,29000000.0
2009-03-17 01:01:00,0.52915,0.52915,0.52915,0.52915,4600000.0
2009-03-17 01:02:00,0.52915,0.52925,0.52915,0.52925,14800000.0
2009-03-17 01:03:00,0.52925,0.52925,0.52925,0.52925,2800000.0
2009-03-17 01:04:00,0.52925,0.52925,0.52925,0.52925,8400000.0
2009-03-17 01:05:00,0.52925,0.52925,0.52915,0.52915,10400000.0
2009-03-17 01:06:00,0.52825,0.52857,0.52803,0.52857,147200000.0
2009-03-17 01:07:00,0.52915,0.52915,0.52915,0.52915,16000000.0
2009-03-17 01:08:00,0.5287,0.52875,0.5287,0.52875,62200000.0
2009-03-17 01:09:00,0.52875,0.52875,0.52875,0.52875,60000000.0
2009-03-17 01:10:00,0.5286,0.5287,0.5285,0.5286,102600000.0
2009-03-17 01:11:00,0.52875,0.5289,0.52875,0.5289,43000000.0
2009-03-17 01:12:00,0.5289,0.5289,0.5289,0.5289,6000000.0
2009-03-17 01:13:00,0.5289,0.52895,0.5289,0.52895,18000000.0
2009-03-17 01:14:00,0.52841,0.52878,0.528,0.52859,88200000.0
2009-03-17 01:15:00,0.52895,0.52895,0.52895,0.52895,15400000.0
2009-03-17 01:16:00,0.52861,0.52861,0.52821,0.52821,108600000.0
2009-03-17 01:17:00,0.52895,0.52895,0.52895,0.52895,37600000.0
2009-03-17 01:18:00,0.52895,0.52905,0.52895,0.52905,34200000.0
2009-03-17 01:19:00,0.52905,0.52905,0.52895,0.52895,36000000.0
2009-03-17 01:20:00,0.52848,0.52849,0.52799,0.52799,167800000.0
2009-03-17 01:21:00,0.52895,0.52915,0.52895,0.52915,89800000.0
2009-03-17 01:22:00,0.52915,0.52935,0.52915,0.52925,163200000.0
2009-03-17 01:23:00,0.52935,0.52935,0.52925,0.52925,20000000.0
2009-03-17 01:24:00,0.52925,0.52935,0.52925,0.52935,9000000.0
2009-03-17 01:25:00,0.52925,0.52935,0.52925,0.52935,6000000.0
2009-03-17 01:26:00,0.52925,0.52935,0.52925,0.52935,9000000.0
2009-03-17 01:27:00,0.52925,0.52935,0.52925,0.52935,9000000.0
2009-03-17 01:28:00,0.52925,0.52935,0.52925,0.52935,68400000.0
2009-03-17 01:29:00,0.52925,0.52935,0.52925,0.52935,6000000.0
2009-03-17 01:30:00,0.52925,0.52935,0.52925,0.52935,6000000.0
2009-03-17 01:31:00,0.52935,0.52955,0.52935,0.52955,18200000.0
2009-03-17 01:32:00,0.52955,0.52975,0.52955,0.52955,27200000.0
2009-03-17 01:33:00,0.52975,0.5298,0.52975,0.5298,12000000.0
2009-03-17 01:34:00,0.52975,0.52975,0.52975,0.52975,3000000.0
2009-03-17 01:35:00,0.5297,0.52975,0.52945,0.52945,42600000.0
2009-03-17 01:36:00,0.52945,0.52945,0.52945,0.52945,3000000.0
2009-03-17 01:37:00,0.52916,0.52931,0.52849,0.52849,28600000.0
2009-03-17 01:38:00,0.52824,0.52825,0.52802,0.52802,29600000.0
2009-03-17 01:39:00,0.52795,0.52799,0.52782,0.52782,54200000.0
2009-03-17 01:40:00,0.52789,0.52795,0.52785,0.52785,31800000.0
2009-03-17 01:41:00,0.52965,0.52965,0.52955,0.52955,12000000.0
2009-03-17 01:42:00,0.5295,0.52955,0.52925,0.52925,40400000.0
2009-03-17 01:43:00,0.5291,0.5291,0.5291,0.5291,12600000.0
2009-03-17 01:44:00,0.5293,0.5293,0.5293,0.5293,7200000.0
2009-03-17 01:45:00,0.5293,0.5293,0.5293,0.5293,21000000.0
2009-03-17 01:46:00,0.5293,0.5293,0.5293,0.5293,4200000.0
2009-03-17 01:47:00,0.5293,0.5293,0.5293,0.5293,3000000.0
2009-03-17 01:48:00,0.52902,0.52916,0.5285,0.52907,73000000.0
2009-03-17 01:49:00,0.52912,0.52912,0.52897,0.52897,25400000.0
2009-03-17 01:50:00,0.5291,0.52915,0.5291,0.5291,51000000.0
2009-03-17 01:51:00,0.5292,0.5292,0.5291,0.52915,48400000.0
2009-03-17 01:52:00,0.5292,0.5292,0.5292,0.5292,27000000.0
2009-03-17 01:53:00,0.5293,0.52945,0.5292,0.5294,129000000.0
2009-03-17 01:54:00,0.5294,0.52945,0.5291,0.5293,87600000.0
2009-03-17 01:55:00,0.52925,0.5293,0.5292,0.5293,12600000.0
2009-03-17 01:56:00,0.52925,0.52925,0.52925,0.52925,10200000.0
2009-03-17 01:57:00,0.5293,0.5293,0.5293,0.5293,9000000.0
2009-03-17 01:58:00,0.52895,0.52902,0.52862,0.52881,32400000.0
2009-03-17 01:59:00,0.52925,0.52925,0.5292,0.5292,32200000.0
2009-03-17 02:00:00,0.52925,0.52925,0.5292,0.5292,29400000.0
2009-03-17 02:01:00,0.5292,0.5292,0.5292,0.5292,11400000.0
2009-03-17 02:02:00,0.5292,0.5292,0.529,0.5291,55400000.0
2009-03-17 02:03:00,0.5291,0.5291,0.52875,0.529,276800000.0
2009-03-17 02:04:00,0.5291,0.5291,0.529,0.529,46200000.0
2009-03-17 02:05:00,0.5291,0.5291,0.5291,0.5291,3000000.0
2009-03-17 02:06:00,0.52905,0.5291,0.52905,0.5291,79200000.0
2009-03-17 02:07:00,0.52905,0.5292,0.52905,0.5292,36600000.0
2009-03-17 02:08:00,0.5292,0.5292,0.52915,0.52915,31800000.0
2009-03-17 02:09:00,0.52871,0.52891,0.52823,0.5283,88000000.0
2009-03-17 02:10:00,0.5291,0.5291,0.529,0.529,26400000.0
2009-03-17 02:11:00,0.5291,0.5291,0.5291,0.5291,63600000.0
2009-03-17 02:12:00,0.5291,0.5291,0.5291,0.5291,11400000.0
2009-03-17 02:13:00,0.5291,0.5291,0.529,0.52905,33000000.0
2009-03-17 02:14:00,0.5291,0.52915,0.52905,0.5291,33000000.0
2009-03-17 02:15:00,0.52915,0.5293,0.52915,0.5293,32400000.0
2009-03-17 02:16:00,0.5293,0.5293,0.5293,0.5293,6000000.0
2009-03-17 02:17:00,0.5293,0.5293,0.5292,0.5292,24800000.0
2009-03-17 02:18:00,0.5292,0.5292,0.5292,0.5292,18600000.0
2009-03-17 02:19:00,0.5292,0.5292,0.52915,0.52915,24600000.0
2009-03-17 02:20:00,0.5292,0.5293,0.5292,0.5292,40600000.0
2009-03-17 02:21:00,0.52925,0.52925,0.52925,0.52925,4200000.0
2009-03-17 02:22:00,0.52909,0.52909,0.52908,0.52908,11600000.0
2009-03-17 02:23:00,0.52925,0.5293,0.52925,0.5293,24800000.0
2009-03-17 02:24:00,0.5293,0.5293,0.5293,0.5293,11600000.0
2009-03-17 02:25:00,0.52935,0.52935,0.5292,0.5293,25400000.0
2009-03-17 02:26:00,0.52925,0.5293,0.52915,0.5292,102400000.0
2009-03-17 02:27:00,0.52915,0.52935,0.52915,0.5293,50000000.0
2009-03-17 02:28:00,0.5293,0.52935,0.52905,0.52905,101000000.0
2009-03-17 02:29:00,0.52905,0.52905,0.52875,0.52875,61400000.0
2009-03-17 02:30:00,0.5287,0.52895,0.52835,0.52855,135800000.0
2009-03-17 02:31:00,0.5286,0.52925,0.5286,0.5288,96200000.0
2009-03-17 02:32:00,0.529,0.5291,0.52845,0.5285,185000000.0
2009-03-17 02:33:00,0.5285,0.52865,0.5283,0.52845,102600000.0
2009-03-17 02:34:00,0.5286,0.5288,0.5286,0.52875,58200000.0
2009-03-17 02:35:00,0.52875,0.529,0.5287,0.529,99800000.0
2009-03-17 02:36:00,0.52915,0.5295,0.52905,0.52935,145000000.0
2009-03-17 02:37:00,0.52935,0.5297,0.52925,0.52955,121000000.0
2009-03-17 02:38:00,0.5295,0.5295,0.5295,0.5295,6000000.0
2009-03-17 02:39:00,0.52965,0.5303,0.52955,0.5296,166200000.0
2009-03-17 02:40:00,0.5298,0.5305,0.5298,0.53025,158800000.0
2009-03-17 02:41:00,0.5302,0.53025,0.53,0.53,97000000.0
2009-03-17 02:42:00,0.5301,0.5303,0.5301,0.5303,92200000.0
2009-03-17 02:43:00,0.53025,0.5303,0.53015,0.53015,106000000.0
2009-03-17 02:44:00,0.5302,0.53045,0.5302,0.53045,155200000.0
2009-03-17 02:45:00,0.5304,0.53045,0.5302,0.5302,105200000.0
2009-03-17 02:46:00,0.52992,0.53012,0.52984,0.52993,32400000.0
2009-03-17 02:47:00,0.53003,0.53017,0.52996,0.53012,25200000.0
2009-03-17 02:48:00,0.53007,0.53007,0.52962,0.52997,50600000.0
2009-03-17 02:49:00,0.5304,0.53045,0.5301,0.53035,110400000.0
2009-03-17 02:50:00,0.5303,0.5303,0.5302,0.5302,55600000.0
2009-03-17 02:51:00,0.5302,0.53045,0.5302,0.5302,124600000.0
2009-03-17 02:52:00,0.5302,0.5302,0.53015,0.5302,121800000.0
2009-03-17 02:53:00,0.5302,0.5302,0.52995,0.5301,148400000.0
2009-03-17 02:54:00,0.5301,0.5301,0.53,0.53,20800000.0
2009-03-17 02:55:00,0.53,0.5301,0.5296,0.5301,55600000.0
2009-03-17 02:56:00,0.5301,0.5304,0.5301,0.5304,37000000.0
2009-03-17 02:57:00,0.5303,0.53045,0.5301,0.5303,115400000.0
2009-03-17 02:58:00,0.5304,0.5307,0.5304,0.53045,69200000.0
2009-03-17 02:59:00,0.53045,0.5306,0.5304,0.5306,110200000.0
2009-03-17 03:00:00,0.53055,0.5306,0.5305,0.5306,47400000.0
2009-03-17 03:01:00,0.5307,0.53085,0.5307,0.5307,12000000.0
2009-03-17 03:02:00,0.5307,0.5307,0.5307,0.5307,3000000.0
2009-03-17 03:03:00,0.53085,0.531,0.5308,0.531,88400000.0
2009-03-17 03:04:00,0.53095,0.53095,0.5308,0.5309,29400000.0
2009-03-17 03:05:00,0.5309,0.5313,0.5309,0.5313,45000000.0
2009-03-17 03:06:00,0.5312,0.5313,0.53105,0.5313,26200000.0
2009-03-17 03:07:00,0.53145,0.5316,0.5307,0.5312,199600000.0
2009-03-17 03:08:00,0.5312,0.5314,0.53115,0.5314,86200000.0
2009-03-17 03:09:00,0.5314,0.53155,0.53135,0.53145,104400000.0
2009-03-17 03:10:00,0.5315,0.5315,0.5315,0.5315,39400000.0
2009-03-17 03:11:00,0.53155,0.53155,0.5313,0.5313,76400000.0
2009-03-17 03:12:00,0.53115,0.53125,0.5311,0.53125,25000000.0
2009-03-17 03:13:00,0.5311,0.5311,0.5311,0.5311,8400000.0
2009-03-17 03:14:00,0.5311,0.5311,0.5311,0.5311,69400000.0
2009-03-17 03:15:00,0.5311,0.5311,0.5306,0.531,101400000.0
2009-03-17 03:16:00,0.531,0.53125,0.531,0.5311,57200000.0
2009-03-17 03:17:00,0.5312,0.5313,0.5312,0.53125,84000000.0
2009-03-17 03:18:00,0.53125,0.53125,0.53095,0.531,94600000.0
2009-03-17 03:19:00,0.531,0.53105,0.531,0.531,77400000.0
2009-03-17 03:20:00,0.531,0.53115,0.531,0.5311,120400000.0
2009-03-17 03:21:00,0.5313,0.53135,0.53115,0.5313,64400000.0
2009-03-17 03:22:00,0.5313,0.5313,0.5313,0.5313,8400000.0
2009-03-17 03:23:00,0.5313,0.53145,0.5313,0.5314,54400000.0
2009-03-17 03:24:00,0.5314,0.5315,0.5314,0.5315,30200000.0
2009-03-17 03:25:00,0.5315,0.5315,0.5309,0.5309,65400000.0
2009-03-17 03:26:00,0.53105,0.5313,0.531,0.5313,48200000.0
2009-03-17 03:27:00,0.53145,0.53145,0.53135,0.53135,38400000.0
2009-03-17 03:28:00,0.53135,0.53135,0.53135,0.53135,23200000.0
2009-03-17 03:29:00,0.53135,0.53135,0.53135,0.53135,14600000.0
2009-03-17 03:30:00,0.53135,0.53135,0.5313,0.53135,27000000.0
2009-03-17 03:31:00,0.5313,0.53135,0.5313,0.53135,20800000.0
2009-03-17 03:32:00,0.53135,0.53135,0.531,0.5311,66800000.0
2009-03-17 03:33:00,0.5311,0.53115,0.53095,0.5311,113200000.0
2009-03-17 03:34:00,0.5311,0.5311,0.5304,0.53055,225000000.0
2009-03-17 03:35:00,0.53055,0.5311,0.53055,0.531,171600000.0
2009-03-17 03:36:00,0.531,0.5312,0.531,0.5312,57600000.0
2009-03-17 03:37:00,0.5313,0.53155,0.53125,0.5313,65600000.0
2009-03-17 03:38:00,0.53135,0.5314,0.53135,0.5314,7200000.0
2009-03-17 03:39:00,0.5314,0.5314,0.53135,0.53135,12000000.0
2009-03-17 03:40:00,0.53135,0.53135,0.5312,0.5312,25600000.0
2009-03-17 03:41:00,0.53125,0.53125,0.5306,0.53095,186400000.0
2009-03-17 03:42:00,0.531,0.53125,0.531,0.5311,30400000.0
2009-03-17 03:43:00,0.5311,0.5311,0.531,0.531,24400000.0
2009-03-17 03:44:00,0.531,0.53115,0.531,0.5311,59800000.0
2009-03-17 03:45:00,0.5311,0.5311,0.53105,0.5311,74800000.0
2009-03-17 03:46:00,0.5312,0.5312,0.5311,0.5312,20800000.0
2009-03-17 03:47:00,0.5312,0.5312,0.5309,0.5311,28600000.0
2009-03-17 03:48:00,0.5311,0.5311,0.531,0.531,85200000.0
2009-03-17 03:49:00,0.53058,0.53094,0.53046,0.53094,38200000.0
2009-03-17 03:50:00,0.53079,0.53098,0.53064,0.5309,34400000.0
2009-03-17 03:51:00,0.5308,0.5309,0.53069,0.53078,52600000.0
2009-03-17 03:52:00,0.53078,0.531,0.53075,0.53087,48400000.0
2009-03-17 03:53:00,0.531,0.531,0.5305,0.5305,158600000.0
2009-03-17 03:54:00,0.5305,0.5307,0.5305,0.5307,110000000.0
2009-03-17 03:55:00,0.5308,0.53085,0.5306,0.5307,109800000.0
2009-03-17 03:56:00,0.5307,0.5307,0.5307,0.5307,9000000.0
2009-03-17 03:57:00,0.5307,0.5307,0.5307,0.5307,3000000.0
2009-03-17 03:58:00,0.5307,0.5307,0.53065,0.53065,6000000.0
2009-03-17 03:59:00,0.5307,0.53085,0.5307,0.5307,133400000.0
2009-03-17 04:00:00,0.53075,0.5308,0.5307,0.5308,76400000.0
2009-03-17 04:01:00,0.5308,0.5308,0.5305,0.5306,101200000.0
2009-03-17 04:02:00,0.53065,0.5309,0.53065,0.5309,51000000.0
2009-03-17 04:03:00,0.53085,0.53095,0.5305,0.53055,103000000.0
2009-03-17 04:04:00,0.53055,0.53075,0.53055,0.53075,36000000.0
2009-03-17 04:05:00,0.53075,0.5309,0.53075,0.5309,21000000.0
2009-03-17 04:06:00,0.5309,0.5309,0.5309,0.5309,3000000.0
2009-03-17 04:07:00,0.5309,0.5309,0.53075,0.53085,53200000.0
2009-03-17 04:08:00,0.53085,0.53085,0.53085,0.53085,6000000.0
2009-03-17 04:09:00,0.53085,0.53085,0.53085,0.53085,18000000.0
2009-03-17 04:10:00,0.53021,0.5305,0.53021,0.53037,31800000.0
2009-03-17 04:11:00,0.5308,0.5308,0.53065,0.53065,15000000.0
2009-03-17 04:12:00,0.53075,0.53075,0.53065,0.53065,31200000.0
2009-03-17 04:13:00,0.53065,0.53075,0.53065,0.53075,9000000.0
2009-03-17 04:14:00,0.53085,0.5309,0.53075,0.53075,44200000.0
2009-03-17 04:15:00,0.53075,0.5308,0.53075,0.5308,14000000.0
2009-03-17 04:16:00,0.5305,0.53075,0.53038,0.53063,91000000.0
2009-03-17 04:17:00,0.5308,0.5308,0.5307,0.5308,28000000.0
2009-03-17 04:18:00,0.53045,0.53045,0.5302,0.53031,19400000.0
2009-03-17 04:19:00,0.5308,0.5308,0.5307,0.5307,25400000.0
2009-03-17 04:20:00,0.5307,0.53095,0.5307,0.53095,42400000.0
2009-03-17 04:21:00,0.53095,0.5311,0.53095,0.5311,76200000.0
2009-03-17 04:22:00,0.53105,0.53125,0.53105,0.5311,106600000.0
2009-03-17 04:23:00,0.5312,0.5313,0.5311,0.5312,105000000.0
2009-03-17 04:24:00,0.5312,0.5312,0.5311,0.5312,9800000.0
2009-03-17 04:25:00,0.53115,0.5312,0.53115,0.5312,9000000.0
2009-03-17 04:26:00,0.5312,0.5312,0.5311,0.5311,31600000.0
2009-03-17 04:27:00,0.5311,0.5312,0.5311,0.5312,16200000.0
2009-03-17 04:28:00,0.53088,0.53103,0.53071,0.53094,97400000.0
2009-03-17 04:29:00,0.5312,0.5312,0.53115,0.53115,9000000.0
2009-03-17 04:30:00,0.5311,0.5311,0.53105,0.53105,44800000.0
2009-03-17 04:31:00,0.5311,0.5311,0.53085,0.53085,110600000.0
2009-03-17 04:32:00,0.53085,0.531,0.53075,0.53075,68800000.0
2009-03-17 04:33:00,0.5309,0.5309,0.53085,0.53085,49000000.0
2009-03-17 04:34:00,0.5309,0.5309,0.5309,0.5309,23200000.0
2009-03-17 04:35:00,0.53085,0.53095,0.5308,0.53095,73600000.0
2009-03-17 04:36:00,0.531,0.5311,0.53095,0.5311,122800000.0
2009-03-17 04:37:00,0.5311,0.5311,0.5311,0.5311,30600000.0
2009-03-17 04:38:00,0.53115,0.53115,0.5311,0.5311,44800000.0
2009-03-17 04:39:00,0.5311,0.53115,0.53095,0.531,53400000.0
2009-03-17 04:40:00,0.531,0.5311,0.531,0.5311,20200000.0
2009-03-17 04:41:00,0.53105,0.5311,0.53105,0.5311,24800000.0
2009-03-17 04:42:00,0.5311,0.53115,0.5311,0.53115,28200000.0
2009-03-17 04:43:00,0.53115,0.5312,0.53115,0.5312,12600000.0
2009-03-17 04:44:00,0.53125,0.53125,0.53125,0.53125,15000000.0
2009-03-17 04:45:00,0.5313,0.5314,0.53115,0.5314,18800000.0
2009-03-17 04:46:00,0.5313,0.5315,0.53115,0.53135,83400000.0
2009-03-17 04:47:00,0.53135,0.53145,0.53125,0.5313,160600000.0
2009-03-17 04:48:00,0.5313,0.53135,0.53125,0.5313,16800000.0
2009-03-17 04:49:00,0.5313,0.5314,0.5313,0.5314,45400000.0
2009-03-17 04:50:00,0.5314,0.5315,0.53135,0.5315,49000000.0
2009-03-17 04:51:00,0.5315,0.5316,0.5313,0.53135,115000000.0
2009-03-17 04:52:00,0.5313,0.53135,0.5312,0.53135,68400000.0
2009-03-17 04:53:00,0.5312,0.5312,0.5311,0.5311,50600000.0
2009-03-17 04:54:00,0.53115,0.53115,0.53115,0.53115,8400000.0
2009-03-17 04:55:00,0.5312,0.5313,0.53115,0.53115,32800000.0
2009-03-17 04:56:00,0.5313,0.5313,0.5313,0.5313,5400000.0
2009-03-17 04:57:00,0.5313,0.53135,0.5313,0.53135,39800000.0
2009-03-17 04:58:00,0.5314,0.5314,0.5313,0.53135,6600000.0
2009-03-17 04:59:00,0.53058,0.53105,0.53045,0.53086,49600000.0
2009-03-17 05:00:00,0.531,0.53105,0.5308,0.531,35200000.0
2009-03-17 05:01:00,0.5313,0.5313,0.5313,0.5313,1800000.0
2009-03-17 05:02:00,0.5313,0.5313,0.5313,0.5313,1800000.0
2009-03-17 05:03:00,0.5308,0.53099,0.53027,0.53027,34000000.0
2009-03-17 05:04:00,0.5312,0.53135,0.531,0.5312,173900000.0
2009-03-17 05:05:00,0.5312,0.5312,0.53105,0.5311,61800000.0
2009-03-17 05:06:00,0.5311,0.53125,0.5311,0.53115,83400000.0
2009-03-17 05:07:00,0.53115,0.5313,0.53115,0.5313,85400000.0
2009-03-17 05:08:00,0.5313,0.5313,0.5311,0.53125,145200000.0
2009-03-17 05:09:00,0.53125,0.53125,0.531,0.5312,61000000.0
2009-03-17 05:10:00,0.5311,0.5312,0.53105,0.5312,67800000.0
2009-03-17 05:11:00,0.5312,0.5312,0.5311,0.5312,27400000.0
2009-03-17 05:12:00,0.5312,0.5312,0.53105,0.5312,164600000.0
2009-03-17 05:13:00,0.53075,0.53089,0.53059,0.53067,97600000.0
2009-03-17 05:14:00,0.5312,0.5312,0.5312,0.5312,11200000.0
2009-03-17 05:15:00,0.5312,0.5312,0.5311,0.5312,88600000.0
2009-03-17 05:16:00,0.5312,0.5312,0.53075,0.5308,175700000.0
2009-03-17 05:17:00,0.5309,0.531,0.5309,0.531,19800000.0
2009-03-17 05:18:00,0.53125,0.53125,0.5309,0.5309,106400000.0
2009-03-17 05:19:00,0.5309,0.531,0.53085,0.531,44400000.0
2009-03-17 05:20:00,0.531,0.531,0.53085,0.53085,73400000.0
2009-03-17 05:21:00,0.531,0.531,0.53085,0.53085,33200000.0
2009-03-17 05:22:00,0.53105,0.5311,0.53045,0.53055,117000000.0
2009-03-17 05:23:00,0.5305,0.53105,0.5305,0.53105,95200000.0
2009-03-17 05:24:00,0.531,0.531,0.531,0.531,4600000.0
2009-03-17 05:25:00,0.531,0.531,0.5309,0.531,44400000.0
2009-03-17 05:26:00,0.5309,0.5309,0.5309,0.5309,52800000.0
2009-03-17 05:27:00,0.5309,0.5309,0.5309,0.5309,12600000.0
2009-03-17 05:28:00,0.53059,0.53064,0.53019,0.5306,103400000.0
2009-03-17 05:29:00,0.5309,0.5309,0.5309,0.5309,57600000.0
2009-03-17 05:30:00,0.5309,0.5309,0.5309,0.5309,8200000.0
2009-03-17 05:31:00,0.53053,0.53072,0.53036,0.5304,92600000.0
2009-03-17 05:32:00,0.5309,0.531,0.5309,0.531,13200000.0
2009-03-17 05:33:00,0.53071,0.53086,0.53067,0.53077,26000000.0
2009-03-17 05:34:00,0.531,0.531,0.531,0.531,3000000.0
2009-03-17 05:35:00,0.53065,0.53088,0.53048,0.53062,21800000.0
2009-03-17 05:36:00,0.5309,0.5309,0.5309,0.5309,7200000.0
2009-03-17 05:37:00,0.5309,0.5309,0.5309,0.5309,45200000.0
2009-03-17 05:38:00,0.5306,0.5306,0.53014,0.5304,23000000.0
2009-03-17 05:39:00,0.53053,0.53072,0.53053,0.53068,11000000.0
2009-03-17 05:40:00,0.53095,0.531,0.53095,0.53095,29200000.0
2009-03-17 05:41:00,0.53095,0.53095,0.5309,0.53095,21200000.0
2009-03-17 05:42:00,0.531,0.531,0.5309,0.5309,49400000.0
2009-03-17 05:43:00,0.53075,0.53092,0.53073,0.53092,12600000.0
2009-03-17 05:44:00,0.531,0.531,0.53085,0.53085,40600000.0
2009-03-17 05:45:00,0.5308,0.5309,0.5308,0.5309,42400000.0
2009-03-17 05:46:00,0.53072,0.53072,0.53003,0.53062,34000000.0
2009-03-17 05:47:00,0.5309,0.53095,0.53075,0.53075,44200000.0
2009-03-17 05:48:00,0.5308,0.5308,0.5307,0.5308,43200000.0
2009-03-17 05:49:00,0.5308,0.53085,0.5308,0.53085,6000000.0
2009-03-17 05:50:00,0.5308,0.5308,0.53065,0.5308,53600000.0
2009-03-17 05:51:00,0.53052,0.53063,0.53043,0.53063,33600000.0
2009-03-17 05:52:00,0.53085,0.5311,0.53085,0.5311,97200000.0
2009-03-17 05:53:00,0.5311,0.5311,0.53105,0.53105,43200000.0
2009-03-17 05:54:00,0.53105,0.53105,0.53105,0.53105,6000000.0
2009-03-17 05:55:00,0.53089,0.53089,0.53084,0.53085,12800000.0
2009-03-17 05:56:00,0.53105,0.5311,0.53105,0.5311,18600000.0
2009-03-17 05:57:00,0.5311,0.5311,0.5311,0.5311,6000000.0
2009-03-17 05:58:00,0.5311,0.5311,0.5311,0.5311,30000000.0
2009-03-17 05:59:00,0.53105,0.53105,0.531,0.531,36400000.0
2009-03-17 06:00:00,0.53105,0.53105,0.531,0.531,20800000.0
2009-03-17 06:01:00,0.53071,0.53087,0.53065,0.53069,36600000.0
2009-03-17 06:02:00,0.53055,0.53094,0.53055,0.53085,29200000.0
2009-03-17 06:03:00,0.53059,0.53059,0.53038,0.5304,34200000.0
2009-03-17 06:04:00,0.53035,0.53041,0.53028,0.53035,41600000.0
2009-03-17 06:05:00,0.53105,0.53115,0.53075,0.53075,101200000.0
2009-03-17 06:06:00,0.5308,0.531,0.5308,0.531,54000000.0
2009-03-17 06:07:00,0.531,0.531,0.531,0.531,6000000.0
2009-03-17 06:08:00,0.5308,0.5308,0.5308,0.5308,54400000.0
2009-03-17 06:09:00,0.53069,0.53069,0.53022,0.53047,49600000.0
2009-03-17 06:10:00,0.53038,0.53062,0.5301,0.53042,66800000.0
2009-03-17 06:11:00,0.53038,0.53038,0.52988,0.52997,49200000.0
2009-03-17 06:12:00,0.5308,0.5308,0.5308,0.5308,21000000.0
2009-03-17 06:13:00,0.5308,0.5308,0.5308,0.5308,50400000.0
2009-03-17 06:14:00,0.531,0.531,0.5308,0.5308,85800000.0
2009-03-17 06:15:00,0.5309,0.5309,0.5308,0.5308,52000000.0
2009-03-17 06:16:00,0.5308,0.53105,0.5308,0.531,128600000.0
2009-03-17 06:17:00,0.53085,0.53105,0.53085,0.53085,113000000.0
2009-03-17 06:18:00,0.531,0.53105,0.531,0.53105,15000000.0
2009-03-17 06:19:00,0.53073,0.53087,0.53064,0.53073,38800000.0
2009-03-17 06:20:00,0.53069,0.53088,0.53039,0.53088,56000000.0
2009-03-17 06:21:00,0.531,0.53105,0.53085,0.53085,55600000.0
2009-03-17 06:22:00,0.53085,0.53085,0.53085,0.53085,9000000.0
2009-03-17 06:23:00,0.5309,0.5309,0.5309,0.5309,1800000.0
2009-03-17 06:24:00,0.53073,0.53078,0.53062,0.53065,111200000.0
2009-03-17 06:25:00,0.5309,0.5309,0.5308,0.53085,18600000.0
2009-03-17 06:26:00,0.5308,0.531,0.5308,0.531,35800000.0
2009-03-17 06:27:00,0.53105,0.53105,0.53105,0.53105,9000000.0
2009-03-17 06:28:00,0.53095,0.53095,0.53095,0.53095,37000000.0
2009-03-17 06:29:00,0.531,0.531,0.53085,0.5309,57000000.0
2009-03-17 06:30:00,0.5309,0.5309,0.53085,0.53085,13800000.0
2009-03-17 06:31:00,0.53085,0.53085,0.53085,0.53085,8000000.0
2009-03-17 06:32:00,0.53066,0.53089,0.53057,0.53085,98600000.0
2009-03-17 06:33:00,0.5308,0.53095,0.5306,0.53095,27200000.0
2009-03-17 06:34:00,0.53105,0.53105,0.53085,0.53085,28400000.0
2009-03-17 06:35:00,0.53085,0.53085,0.53085,0.53085,3000000.0
2009-03-17 06:36:00,0.53053,0.53079,0.53033,0.53033,8000000.0
2009-03-17 06:37:00,0.53095,0.53095,0.53085,0.53085,47000000.0
2009-03-17 06:38:00,0.53085,0.53095,0.53085,0.53095,19000000.0
2009-03-17 06:39:00,0.5303,0.53058,0.53026,0.53058,20400000.0
2009-03-17 06:40:00,0.53075,0.5308,0.5305,0.53055,16200000.0
2009-03-17 06:41:00,0.53057,0.53078,0.5305,0.53058,14800000.0
2009-03-17 06:42:00,0.53095,0.53105,0.53095,0.53105,12000000.0
2009-03-17 06:43:00,0.53115,0.5312,0.5311,0.53115,32000000.0
2009-03-17 06:44:00,0.53115,0.53115,0.5311,0.5311,6000000.0
2009-03-17 06:45:00,0.5312,0.5312,0.5312,0.5312,1800000.0
2009-03-17 06:46:00,0.5311,0.5311,0.5308,0.5309,53200000.0
2009-03-17 06:47:00,0.5308,0.5309,0.5308,0.5308,47200000.0
2009-03-17 06:48:00,0.5308,0.5308,0.5308,0.5308,10600000.0
2009-03-17 06:49:00,0.5309,0.531,0.5309,0.53095,49000000.0
2009-03-17 06:50:00,0.53105,0.53115,0.53105,0.53115,15000000.0
2009-03-17 06:51:00,0.53115,0.5312,0.5311,0.53115,33000000.0
2009-03-17 06:52:00,0.53115,0.53115,0.53115,0.53115,3000000.0
2009-03-17 06:53:00,0.53105,0.53105,0.53105,0.53105,7200000.0
2009-03-17 06:54:00,0.531,0.531,0.531,0.531,6000000.0
2009-03-17 06:55:00,0.5309,0.53095,0.53085,0.53085,28000000.0
2009-03-17 06:56:00,0.53085,0.53085,0.53085,0.53085,8000000.0
2009-03-17 06:57:00,0.53075,0.53087,0.53072,0.53076,44400000.0
2009-03-17 06:58:00,0.53085,0.531,0.53085,0.531,58200000.0
2009-03-17 06:59:00,0.53095,0.53095,0.53085,0.53085,21400000.0
2009-03-17 07:00:00,0.5308,0.5309,0.5308,0.53085,37000000.0
2009-03-17 07:01:00,0.53073,0.53075,0.53065,0.53068,18800000.0
2009-03-17 07:02:00,0.5305,0.53065,0.53048,0.53058,35400000.0
2009-03-17 07:03:00,0.53095,0.53105,0.53095,0.53105,36400000.0
2009-03-17 07:04:00,0.53105,0.53105,0.53095,0.53095,51400000.0
2009-03-17 07:05:00,0.53062,0.53072,0.53041,0.53057,28400000.0
2009-03-17 07:06:00,0.53057,0.53072,0.53057,0.5307,23600000.0
2009-03-17 07:07:00,0.53064,0.53074,0.53063,0.53074,39200000.0
2009-03-17 07:08:00,0.53095,0.531,0.53095,0.531,6600000.0
2009-03-17 07:09:00,0.53095,0.53105,0.53095,0.531,28800000.0
2009-03-17 07:10:00,0.53105,0.5311,0.53105,0.5311,36800000.0
2009-03-17 07:11:00,0.5309,0.53095,0.5309,0.53095,10600000.0
2009-03-17 07:12:00,0.53085,0.53087,0.53083,0.53085,15400000.0
2009-03-17 07:13:00,0.53095,0.53095,0.5309,0.5309,13000000.0
2009-03-17 07:14:00,0.53105,0.53105,0.53105,0.53105,9000000.0
2009-03-17 07:15:00,0.5311,0.5311,0.5311,0.5311,21000000.0
2009-03-17 07:16:00,0.53105,0.53115,0.531,0.53105,61400000.0
2009-03-17 07:17:00,0.53081,0.53088,0.53069,0.53081,10600000.0
2009-03-17 07:18:00,0.53105,0.53125,0.53105,0.53125,51600000.0
2009-03-17 07:19:00,0.53125,0.5314,0.53115,0.5312,79200000.0
2009-03-17 07:20:00,0.5312,0.5314,0.53115,0.5314,54400000.0
2009-03-17 07:21:00,0.5314,0.5314,0.53135,0.5314,37200000.0
2009-03-17 07:22:00,0.53155,0.5317,0.53155,0.53165,48400000.0
2009-03-17 07:23:00,0.5317,0.5317,0.53165,0.53165,18000000.0
2009-03-17 07:24:00,0.53165,0.53165,0.53155,0.5316,10400000.0
2009-03-17 07:25:00,0.5316,0.5316,0.53155,0.53155,27200000.0
2009-03-17 07:26:00,0.5316,0.53165,0.5316,0.53165,25000000.0
2009-03-17 07:27:00,0.5316,0.53165,0.5316,0.53165,50000000.0
2009-03-17 07:28:00,0.5316,0.53205,0.5316,0.5318,196800000.0
2009-03-17 07:29:00,0.53205,0.53205,0.53205,0.53205,15000000.0
2009-03-17 07:30:00,0.5321,0.53215,0.53205,0.53215,50200000.0
2009-03-17 07:31:00,0.53215,0.53255,0.5321,0.53255,88900000.0
2009-03-17 07:32:00,0.53255,0.53255,0.53215,0.5323,181400000.0
2009-03-17 07:33:00,0.53215,0.53245,0.53165,0.53225,237400000.0
2009-03-17 07:34:00,0.5323,0.53255,0.53225,0.5323,56400000.0
2009-03-17 07:35:00,0.53225,0.53225,0.53175,0.53175,113600000.0
2009-03-17 07:36:00,0.5318,0.532,0.53095,0.5313,221800000.0
2009-03-17 07:37:00,0.53125,0.53125,0.53125,0.53125,11200000.0
2009-03-17 07:38:00,0.53135,0.5314,0.5311,0.5314,39000000.0
2009-03-17 07:39:00,0.5314,0.5314,0.53095,0.53095,98200000.0
2009-03-17 07:40:00,0.5311,0.53115,0.5303,0.5304,151600000.0
2009-03-17 07:41:00,0.5305,0.531,0.5302,0.5305,136600000.0
2009-03-17 07:42:00,0.53055,0.53085,0.53055,0.53075,224400000.0
2009-03-17 07:43:00,0.53075,0.5308,0.5305,0.5305,194400000.0
2009-03-17 07:44:00,0.5307,0.5317,0.5307,0.5312,68000000.0
2009-03-17 07:45:00,0.5313,0.5313,0.53095,0.531,228999999.0
2009-03-17 07:46:00,0.53105,0.53115,0.531,0.531,16200000.0
2009-03-17 07:47:00,0.531,0.53115,0.5309,0.5309,76800000.0
2009-03-17 07:48:00,0.53115,0.53135,0.53105,0.53105,19600000.0
2009-03-17 07:49:00,0.53105,0.53135,0.53085,0.53095,124500000.0
2009-03-17 07:50:00,0.5311,0.53115,0.53105,0.5311,73200000.0
2009-03-17 07:51:00,0.5311,0.5311,0.53095,0.5311,60200000.0
2009-03-17 07:52:00,0.5311,0.5311,0.53065,0.53075,44600000.0
2009-03-17 07:53:00,0.5308,0.5308,0.53045,0.53045,22000000.0
2009-03-17 07:54:00,0.53045,0.5309,0.53035,0.53075,136400000.0
2009-03-17 07:55:00,0.53075,0.5308,0.53075,0.5308,16400000.0
2009-03-17 07:56:00,0.53075,0.5308,0.53025,0.53025,43600000.0
2009-03-17 07:57:00,0.5301,0.5303,0.52985,0.5303,291400000.0
2009-03-17 07:58:00,0.5303,0.53055,0.53015,0.53055,130600000.0
2009-03-17 07:59:00,0.53065,0.53075,0.53045,0.53045,28000000.0
2009-03-17 08:00:00,0.5304,0.5308,0.5303,0.5303,176800000.0
2009-03-17 08:01:00,0.53025,0.53075,0.53025,0.53075,95600000.0
2009-03-17 08:02:00,0.53065,0.53065,0.5305,0.53065,21400000.0
2009-03-17 08:03:00,0.53075,0.53085,0.53015,0.53085,67300000.0
2009-03-17 08:04:00,0.5309,0.531,0.53065,0.53065,65600000.0
2009-03-17 08:05:00,0.53065,0.53065,0.53065,0.53065,4000000.0
2009-03-17 08:06:00,0.5305,0.53065,0.5305,0.53055,50000000.0
2009-03-17 08:07:00,0.53055,0.53055,0.5302,0.5302,16400000.0
2009-03-17 08:08:00,0.5303,0.53055,0.52995,0.52995,168800000.0
2009-03-17 08:09:00,0.52995,0.53,0.5298,0.53,109800000.0
2009-03-17 08:10:00,0.53,0.53015,0.53,0.53015,13200000.0
2009-03-17 08:11:00,0.53015,0.53065,0.53015,0.5305,54200000.0
2009-03-17 08:12:00,0.5305,0.5305,0.5305,0.5305,12600000.0
2009-03-17 08:13:00,0.5305,0.5306,0.53025,0.53035,129400000.0
2009-03-17 08:14:00,0.53035,0.5308,0.53025,0.5307,90600000.0
2009-03-17 08:15:00,0.53065,0.53065,0.53065,0.53065,4000000.0
2009-03-17 08:16:00,0.53075,0.5312,0.53055,0.53105,82400000.0
2009-03-17 08:17:00,0.53105,0.53125,0.5309,0.5309,23400000.0
2009-03-17 08:18:00,0.5309,0.531,0.53075,0.53075,22400000.0
2009-03-17 08:19:00,0.53075,0.53075,0.53065,0.53065,6000000.0
2009-03-17 08:20:00,0.5305,0.53095,0.5305,0.53095,20200000.0
2009-03-17 08:21:00,0.531,0.53125,0.531,0.5311,89400000.0
2009-03-17 08:22:00,0.53115,0.5313,0.53115,0.5313,53400000.0
2009-03-17 08:23:00,0.5313,0.5313,0.5313,0.5313,10600000.0
2009-03-17 08:24:00,0.5313,0.5319,0.5313,0.53175,159600000.0
2009-03-17 08:25:00,0.53175,0.53175,0.53135,0.5314,43600000.0
2009-03-17 08:26:00,0.5314,0.5314,0.5314,0.5314,1800000.0
2009-03-17 08:27:00,0.53112,0.53139,0.53109,0.53123,75400000.0
2009-03-17 08:28:00,0.53117,0.53124,0.53077,0.53116,37000000.0
2009-03-17 08:29:00,0.53119,0.53127,0.531,0.53119,65200000.0
2009-03-17 08:30:00,0.5313,0.5313,0.5313,0.5313,1200000.0
2009-03-17 08:31:00,0.53125,0.53125,0.53095,0.53095,38800000.0
2009-03-17 08:32:00,0.531,0.531,0.53095,0.53095,16000000.0
2009-03-17 08:33:00,0.53075,0.5309,0.53075,0.53085,21600000.0
2009-03-17 08:34:00,0.53095,0.531,0.53095,0.531,14200000.0
2009-03-17 08:35:00,0.531,0.531,0.53055,0.5306,119900000.0
2009-03-17 08:36:00,0.5306,0.5307,0.5306,0.5307,77200000.0
2009-03-17 08:37:00,0.5306,0.5306,0.53045,0.53045,84800000.0
2009-03-17 08:38:00,0.53045,0.53055,0.53015,0.53045,178600000.0
2009-03-17 08:39:00,0.5304,0.53055,0.5303,0.5303,98200000.0
2009-03-17 08:40:00,0.53045,0.53045,0.5303,0.5303,24400000.0
2009-03-17 08:41:00,0.5303,0.53045,0.5303,0.53045,32800000.0
2009-03-17 08:42:00,0.53035,0.53035,0.53035,0.53035,4000000.0
2009-03-17 08:43:00,0.5305,0.5305,0.53035,0.53035,9800000.0
2009-03-17 08:44:00,0.5303,0.5303,0.5303,0.5303,10600000.0
2009-03-17 08:45:00,0.5304,0.5304,0.5304,0.5304,23600000.0
2009-03-17 08:46:00,0.5304,0.5304,0.53035,0.53035,39200000.0
2009-03-17 08:47:00,0.53035,0.53035,0.53035,0.53035,49400000.0
2009-03-17 08:48:00,0.53035,0.53035,0.5303,0.53035,136800000.0
2009-03-17 08:49:00,0.53035,0.53035,0.5302,0.5302,63400000.0
2009-03-17 08:50:00,0.5302,0.5302,0.53,0.53,183000000.0
2009-03-17 08:51:00,0.5298,0.5299,0.52925,0.5296,73400000.0
2009-03-17 08:52:00,0.5298,0.5302,0.52975,0.5298,85600000.0
2009-03-17 08:53:00,0.53005,0.53005,0.5297,0.5298,63800000.0
2009-03-17 08:54:00,0.5298,0.5298,0.5298,0.5298,3000000.0
2009-03-17 08:55:00,0.5298,0.53005,0.5298,0.53,32200000.0
2009-03-17 08:56:00,0.53,0.53,0.52985,0.52995,20000000.0
2009-03-17 08:57:00,0.5298,0.52985,0.5298,0.52985,10000000.0
2009-03-17 08:58:00,0.5299,0.53045,0.5299,0.53015,73600000.0
2009-03-17 08:59:00,0.53015,0.53015,0.53005,0.53015,18000000.0
2009-03-17 09:00:00,0.53015,0.5302,0.53005,0.53015,41800000.0
2009-03-17 09:01:00,0.53,0.5305,0.53,0.5304,129600000.0
2009-03-17 09:02:00,0.5304,0.5304,0.5302,0.53035,22000000.0
2009-03-17 09:03:00,0.5304,0.5304,0.53005,0.53005,50800000.0
2009-03-17 09:04:00,0.5299,0.5299,0.52982,0.52988,127000000.0
2009-03-17 09:05:00,0.53005,0.53005,0.53,0.53,12000000.0
2009-03-17 09:06:00,0.53005,0.53005,0.52995,0.52995,38800000.0
2009-03-17 09:07:00,0.52995,0.52995,0.52995,0.52995,60400000.0
2009-03-17 09:08:00,0.52995,0.52995,0.52995,0.52995,3000000.0
2009-03-17 09:09:00,0.53005,0.5305,0.53005,0.5305,39800000.0
2009-03-17 09:10:00,0.5304,0.53085,0.5304,0.5305,46400000.0
2009-03-17 09:11:00,0.5305,0.53075,0.53045,0.5305,178800000.0
2009-03-17 09:12:00,0.53045,0.53065,0.5303,0.53035,113200000.0
2009-03-17 09:13:00,0.53085,0.53085,0.53045,0.53055,79800000.0
2009-03-17 09:14:00,0.53055,0.53055,0.5305,0.5305,23400000.0
2009-03-17 09:15:00,0.5305,0.53055,0.53035,0.5304,90800000.0
2009-03-17 09:16:00,0.5304,0.53045,0.52935,0.5302,144800000.0
2009-03-17 09:17:00,0.5302,0.5305,0.5302,0.53035,93600000.0
2009-03-17 09:18:00,0.53035,0.53035,0.53035,0.53035,10200000.0
2009-03-17 09:19:00,0.53045,0.53045,0.53045,0.53045,44000000.0
2009-03-17 09:20:00,0.53045,0.53045,0.53045,0.53045,9000000.0
2009-03-17 09:21:00,0.53018,0.53026,0.53004,0.5302,117600000.0
2009-03-17 09:22:00,0.53028,0.53034,0.53015,0.5302,37200000.0
2009-03-17 09:23:00,0.5305,0.5305,0.53045,0.53045,15000000.0
2009-03-17 09:24:00,0.53065,0.53075,0.53045,0.53075,53000000.0
2009-03-17 09:25:00,0.531,0.53115,0.5306,0.53075,79000000.0
2009-03-17 09:26:00,0.53075,0.53085,0.53055,0.53065,76200000.0
2009-03-17 09:27:00,0.53065,0.53065,0.53065,0.53065,100800000.0
2009-03-17 09:28:00,0.53065,0.5308,0.53065,0.53065,88000000.0
2009-03-17 09:29:00,0.5307,0.53105,0.53055,0.5307,112200000.0
2009-03-17 09:30:00,0.5308,0.53115,0.5307,0.53115,35800000.0
2009-03-17 09:31:00,0.53115,0.53145,0.53115,0.53135,33600000.0
2009-03-17 09:32:00,0.53155,0.53155,0.53155,0.53155,14400000.0
2009-03-17 09:33:00,0.53155,0.5316,0.53125,0.5314,67600000.0
2009-03-17 09:34:00,0.53135,0.5317,0.53135,0.53155,167200000.0
2009-03-17 09:35:00,0.53155,0.5316,0.5313,0.5316,41000000.0
2009-03-17 09:36:00,0.5316,0.5317,0.5313,0.5314,150000000.0
2009-03-17 09:37:00,0.5314,0.5314,0.53135,0.53135,15000000.0
2009-03-17 09:38:00,0.53135,0.5314,0.53135,0.5314,12000000.0
2009-03-17 09:39:00,0.5314,0.5315,0.5314,0.53145,12000000.0
2009-03-17 09:40:00,0.53135,0.53145,0.53125,0.53135,87000000.0
2009-03-17 09:41:00,0.53135,0.53145,0.53125,0.53145,45000000.0
2009-03-17 09:42:00,0.53145,0.53145,0.5314,0.53145,27000000.0
2009-03-17 09:43:00,0.53155,0.5316,0.53125,0.5316,103000000.0
2009-03-17 09:44:00,0.53155,0.53165,0.5312,0.53135,184800000.0
2009-03-17 09:45:00,0.5313,0.53145,0.5311,0.53135,316600001.0
2009-03-17 09:46:00,0.53145,0.53155,0.53135,0.53145,310800000.0
2009-03-17 09:47:00,0.53145,0.53195,0.5314,0.53145,344400000.0
2009-03-17 09:48:00,0.5316,0.53195,0.5316,0.53185,75800000.0
2009-03-17 09:49:00,0.53175,0.53195,0.53145,0.5319,207200000.0
2009-03-17 09:50:00,0.53185,0.53195,0.5317,0.5317,300000000.0
2009-03-17 09:51:00,0.5317,0.53185,0.5317,0.5317,158200000.0
2009-03-17 09:52:00,0.5316,0.53165,0.53145,0.53165,32800000.0
2009-03-17 09:53:00,0.53165,0.5319,0.53165,0.5319,193800000.0
2009-03-17 09:54:00,0.5319,0.53195,0.5313,0.5314,206600000.0
2009-03-17 09:55:00,0.5314,0.53155,0.5309,0.5311,214400000.0
2009-03-17 09:56:00,0.5311,0.5312,0.53085,0.53095,210000000.0
2009-03-17 09:57:00,0.53095,0.53105,0.5309,0.53105,46600000.0
2009-03-17 09:58:00,0.5311,0.5313,0.531,0.53125,166600000.0
2009-03-17 09:59:00,0.5312,0.53145,0.5311,0.53115,144400000.0
2009-03-17 10:00:00,0.5312,0.5315,0.5312,0.5313,165200000.0
2009-03-17 10:01:00,0.53135,0.53135,0.53045,0.5307,460000000.0
2009-03-17 10:02:00,0.5307,0.5308,0.53,0.53015,192600000.0
2009-03-17 10:03:00,0.53015,0.5305,0.53015,0.53025,156000000.0
2009-03-17 10:04:00,0.5303,0.5305,0.53015,0.53015,62000000.0
2009-03-17 10:05:00,0.53015,0.53015,0.5299,0.5301,168600000.0
2009-03-17 10:06:00,0.5299,0.53025,0.52985,0.5302,227000000.0
2009-03-17 10:07:00,0.5302,0.5302,0.52975,0.5298,151000000.0
2009-03-17 10:08:00,0.5298,0.5299,0.52955,0.52965,109600000.0
2009-03-17 10:09:00,0.52975,0.5301,0.52965,0.5298,280400000.0
2009-03-17 10:10:00,0.5299,0.53035,0.52965,0.5298,296600000.0
2009-03-17 10:11:00,0.5298,0.5299,0.52955,0.52955,73800000.0
2009-03-17 10:12:00,0.5296,0.5303,0.52935,0.5303,164800000.0
2009-03-17 10:13:00,0.5303,0.5303,0.52995,0.53,131400000.0
2009-03-17 10:14:00,0.53,0.53,0.52985,0.52985,77800000.0
2009-03-17 10:15:00,0.52985,0.5303,0.52985,0.5301,97600000.0
2009-03-17 10:16:00,0.53005,0.53005,0.53,0.53,31000000.0
2009-03-17 10:17:00,0.53,0.53005,0.52985,0.53,97000000.0
2009-03-17 10:18:00,0.53,0.53025,0.5299,0.53005,308800000.0
2009-03-17 10:19:00,0.53005,0.53015,0.52985,0.52985,118800000.0
2009-03-17 10:20:00,0.52985,0.52995,0.52985,0.52985,30000000.0
2009-03-17 10:21:00,0.52995,0.5304,0.52985,0.5303,132400000.0
2009-03-17 10:22:00,0.53025,0.5304,0.5298,0.5298,215400000.0
2009-03-17 10:23:00,0.52985,0.53025,0.52965,0.52985,132800000.0
2009-03-17 10:24:00,0.52985,0.52985,0.52975,0.5298,257000000.0
2009-03-17 10:25:00,0.5298,0.53005,0.5298,0.5299,101400000.0
2009-03-17 10:26:00,0.5299,0.5301,0.52985,0.53005,177200000.0
2009-03-17 10:27:00,0.5298,0.53015,0.52975,0.53005,64700000.0
2009-03-17 10:28:00,0.53,0.53,0.52975,0.5298,110600000.0
2009-03-17 10:29:00,0.52975,0.52985,0.5297,0.52975,57800000.0
2009-03-17 10:30:00,0.52975,0.52975,0.5293,0.5293,181200000.0
2009-03-17 10:31:00,0.5293,0.5296,0.5293,0.5296,165200000.0
2009-03-17 10:32:00,0.5296,0.53,0.5294,0.5296,184400000.0
2009-03-17 10:33:00,0.5297,0.5301,0.52965,0.5297,290199998.0
2009-03-17 10:34:00,0.5297,0.5299,0.5296,0.5299,313800000.0
2009-03-17 10:35:00,0.5299,0.5299,0.5298,0.5299,143000000.0
2009-03-17 10:36:00,0.5299,0.52995,0.52965,0.52965,332000000.0
2009-03-17 10:37:00,0.5297,0.52975,0.5295,0.52955,171800000.0
2009-03-17 10:38:00,0.52955,0.5298,0.5295,0.5298,54000000.0
2009-03-17 10:39:00,0.5298,0.5298,0.5297,0.5298,33300000.0
2009-03-17 10:40:00,0.5296,0.52965,0.5295,0.52955,58800000.0
2009-03-17 10:41:00,0.52955,0.5296,0.52945,0.5295,56200000.0
2009-03-17 10:42:00,0.52945,0.5295,0.52925,0.5293,100400000.0
2009-03-17 10:43:00,0.5293,0.5296,0.52925,0.52925,251000000.0
2009-03-17 10:44:00,0.52925,0.5294,0.52925,0.52925,81800000.0
2009-03-17 10:45:00,0.5292,0.5292,0.5289,0.52895,125200000.0
2009-03-17 10:46:00,0.529,0.5292,0.5288,0.5288,266800000.0
2009-03-17 10:47:00,0.5288,0.5291,0.5288,0.5291,106200000.0
2009-03-17 10:48:00,0.52915,0.52915,0.5291,0.5291,110000000.0
2009-03-17 10:49:00,0.52915,0.52915,0.529,0.529,377599999.0
2009-03-17 10:50:00,0.529,0.5291,0.529,0.529,70000000.0
2009-03-17 10:51:00,0.529,0.529,0.52895,0.52895,54600000.0
2009-03-17 10:52:00,0.5289,0.52925,0.52885,0.52895,95000000.0
2009-03-17 10:53:00,0.52895,0.52905,0.5289,0.52895,92200000.0
2009-03-17 10:54:00,0.52895,0.52905,0.5288,0.52885,86400000.0
2009-03-17 10:55:00,0.52885,0.5291,0.52885,0.5291,73400000.0
2009-03-17 10:56:00,0.529,0.5293,0.5289,0.5289,53800000.0
2009-03-17 10:57:00,0.52905,0.5292,0.52895,0.5292,172200000.0
2009-03-17 10:58:00,0.5292,0.52945,0.5292,0.52945,89000000.0
2009-03-17 10:59:00,0.52945,0.52965,0.5294,0.5295,319800001.0
2009-03-17 11:00:00,0.5296,0.5296,0.5293,0.52935,83800000.0
2009-03-17 11:01:00,0.5295,0.5297,0.5294,0.52965,133000000.0
2009-03-17 11:02:00,0.52965,0.52965,0.5294,0.5294,57400000.0
2009-03-17 11:03:00,0.5295,0.5295,0.5293,0.5293,149600000.0
2009-03-17 11:04:00,0.52935,0.5294,0.52935,0.5294,22600000.0
2009-03-17 11:05:00,0.5294,0.5295,0.5294,0.5294,31600000.0
2009-03-17 11:06:00,0.52935,0.5295,0.52915,0.5295,39400000.0
2009-03-17 11:07:00,0.5295,0.5295,0.5295,0.5295,25600000.0
2009-03-17 11:08:00,0.5295,0.5296,0.52935,0.5295,214800000.0
2009-03-17 11:09:00,0.5295,0.5295,0.5295,0.5295,91600000.0
2009-03-17 11:10:00,0.5295,0.5298,0.52945,0.52955,386999999.0
2009-03-17 11:11:00,0.5296,0.5297,0.5293,0.5293,257800000.0
2009-03-17 11:12:00,0.5293,0.5296,0.5292,0.5293,252800000.0
2009-03-17 11:13:00,0.52925,0.5296,0.5292,0.5295,138200000.0
2009-03-17 11:14:00,0.5295,0.5296,0.5294,0.5294,153000000.0
2009-03-17 11:15:00,0.5295,0.5295,0.52945,0.52945,31600000.0
2009-03-17 11:16:00,0.52945,0.5296,0.52945,0.52945,15600000.0
2009-03-17 11:17:00,0.52945,0.52945,0.52895,0.52935,61600000.0
2009-03-17 11:18:00,0.52935,0.52935,0.5293,0.52935,18000000.0
2009-03-17 11:19:00,0.5293,0.5293,0.5293,0.5293,6000000.0
2009-03-17 11:20:00,0.5293,0.5293,0.5293,0.5293,3000000.0
2009-03-17 11:21:00,0.5293,0.5293,0.52925,0.52925,29800000.0
2009-03-17 11:22:00,0.52925,0.5294,0.5292,0.52925,118800000.0
2009-03-17 11:23:00,0.5293,0.5293,0.52875,0.52875,115100000.0
2009-03-17 11:24:00,0.52885,0.52895,0.52885,0.52895,19400000.0
2009-03-17 11:25:00,0.52895,0.52895,0.5288,0.5288,32600000.0
2009-03-17 11:26:00,0.5288,0.5292,0.5288,0.5292,70400000.0
2009-03-17 11:27:00,0.529,0.529,0.529,0.529,11200000.0
2009-03-17 11:28:00,0.52895,0.5291,0.52895,0.5291,73400000.0
2009-03-17 11:29:00,0.5291,0.5291,0.52885,0.52885,47000000.0
2009-03-17 11:30:00,0.52885,0.5292,0.52885,0.52905,49400000.0
2009-03-17 11:31:00,0.52905,0.5292,0.52895,0.5292,67600000.0
2009-03-17 11:32:00,0.5291,0.5295,0.5291,0.5294,81600000.0
2009-03-17 11:33:00,0.5293,0.5296,0.52925,0.5296,181800000.0
2009-03-17 11:34:00,0.5296,0.5297,0.52925,0.52955,30400000.0
2009-03-17 11:35:00,0.5295,0.5295,0.5295,0.5295,3000000.0
2009-03-17 11:36:00,0.5295,0.52985,0.5294,0.5294,117200000.0
2009-03-17 11:37:00,0.5293,0.52945,0.52915,0.52945,58800000.0
2009-03-17 11:38:00,0.5294,0.52975,0.52915,0.52955,211000000.0
2009-03-17 11:39:00,0.5295,0.5295,0.52945,0.52945,19200000.0
2009-03-17 11:40:00,0.52945,0.52945,0.5294,0.5294,9400000.0
2009-03-17 11:41:00,0.5294,0.5294,0.5286,0.5286,138000000.0
2009-03-17 11:42:00,0.5286,0.52885,0.5285,0.52855,185200000.0
2009-03-17 11:43:00,0.52855,0.52875,0.52855,0.52875,28200000.0
2009-03-17 11:44:00,0.52875,0.52875,0.52875,0.52875,3000000.0
2009-03-17 11:45:00,0.5287,0.5288,0.52865,0.5287,199800000.0
2009-03-17 11:46:00,0.5287,0.52885,0.5287,0.5288,161999999.0
2009-03-17 11:47:00,0.5288,0.52885,0.5288,0.52885,272599997.0
2009-03-17 11:48:00,0.52885,0.52885,0.52885,0.52885,3000000.0
2009-03-17 11:49:00,0.5288,0.5289,0.5286,0.5286,192200001.0
2009-03-17 11:50:00,0.52865,0.52865,0.5286,0.5286,30800000.0
2009-03-17 11:51:00,0.5286,0.5287,0.52835,0.52835,176600000.0
2009-03-17 11:52:00,0.52835,0.52845,0.52825,0.52825,173200000.0
2009-03-17 11:53:00,0.52825,0.5284,0.5279,0.52815,172799999.0
2009-03-17 11:54:00,0.52805,0.5283,0.52805,0.52825,108400000.0
2009-03-17 11:55:00,0.52825,0.52845,0.52825,0.5283,159200000.0
2009-03-17 11:56:00,0.52835,0.52835,0.5282,0.52825,110000000.0
2009-03-17 11:57:00,0.5283,0.52835,0.52815,0.52825,64400000.0
2009-03-17 11:58:00,0.52825,0.52835,0.5282,0.5282,64600000.0
2009-03-17 11:59:00,0.5282,0.5282,0.52805,0.52805,58600000.0
2009-03-17 12:00:00,0.52805,0.52905,0.528,0.52895,436200000.0
2009-03-17 12:01:00,0.52895,0.52925,0.52895,0.52905,133200000.0
2009-03-17 12:02:00,0.52905,0.52905,0.52865,0.52875,36000000.0
2009-03-17 12:03:00,0.52885,0.52905,0.52855,0.529,136600000.0
2009-03-17 12:04:00,0.52905,0.52905,0.5283,0.52835,106800000.0
2009-03-17 12:05:00,0.52835,0.52895,0.5282,0.5289,186000000.0
2009-03-17 12:06:00,0.5289,0.5289,0.52865,0.52865,30800000.0
2009-03-17 12:07:00,0.52855,0.52875,0.52855,0.52875,33800000.0
2009-03-17 12:08:00,0.52875,0.52905,0.52865,0.52885,98200000.0
2009-03-17 12:09:00,0.52885,0.52885,0.5288,0.5288,33200000.0
2009-03-17 12:10:00,0.5288,0.5288,0.5287,0.52875,36000000.0
2009-03-17 12:11:00,0.5288,0.52895,0.5288,0.5288,13200000.0
2009-03-17 12:12:00,0.5288,0.52885,0.5288,0.5288,54800000.0
2009-03-17 12:13:00,0.52895,0.52895,0.5288,0.5288,39000000.0
2009-03-17 12:14:00,0.5288,0.5289,0.5288,0.5288,78000000.0
2009-03-17 12:15:00,0.5288,0.529,0.5288,0.52885,119200000.0
2009-03-17 12:16:00,0.5288,0.529,0.5288,0.5289,102600000.0
2009-03-17 12:17:00,0.5289,0.5289,0.52875,0.5288,70400000.0
2009-03-17 12:18:00,0.5288,0.5288,0.5286,0.5287,140000000.0
2009-03-17 12:19:00,0.5286,0.5289,0.52855,0.52875,127400000.0
2009-03-17 12:20:00,0.52875,0.52885,0.52875,0.52885,21000000.0
2009-03-17 12:21:00,0.52885,0.52885,0.52885,0.52885,9000000.0
2009-03-17 12:22:00,0.5289,0.52915,0.5289,0.52915,111800000.0
2009-03-17 12:23:00,0.5292,0.5293,0.52895,0.52905,162800000.0
2009-03-17 12:24:00,0.5291,0.5292,0.52895,0.52905,172600000.0
2009-03-17 12:25:00,0.5291,0.5291,0.52905,0.52905,20400000.0
2009-03-17 12:26:00,0.52905,0.52925,0.529,0.5292,152000000.0
2009-03-17 12:27:00,0.5292,0.5292,0.5289,0.52895,56800000.0
2009-03-17 12:28:00,0.529,0.529,0.529,0.529,16400000.0
2009-03-17 12:29:00,0.5291,0.5292,0.5291,0.5292,17000000.0
2009-03-17 12:30:00,0.5291,0.5293,0.5291,0.5292,102600000.0
2009-03-17 12:31:00,0.5292,0.5292,0.5291,0.5291,46400000.0
2009-03-17 12:32:00,0.5291,0.5294,0.529,0.52915,105000000.0
2009-03-17 12:33:00,0.5292,0.5292,0.5292,0.5292,6000000.0
2009-03-17 12:34:00,0.5292,0.5293,0.52915,0.5293,24000000.0
2009-03-17 12:35:00,0.5292,0.5293,0.52915,0.5292,51200000.0
2009-03-17 12:36:00,0.5291,0.5291,0.5291,0.5291,26000000.0
2009-03-17 12:37:00,0.52915,0.5293,0.52915,0.5293,8800000.0
2009-03-17 12:38:00,0.5293,0.5293,0.5292,0.5292,10400000.0
2009-03-17 12:39:00,0.5292,0.5293,0.5291,0.5293,67600000.0
2009-03-17 12:40:00,0.5292,0.5292,0.5292,0.5292,34400000.0
2009-03-17 12:41:00,0.5292,0.5293,0.5292,0.5293,53200000.0
2009-03-17 12:42:00,0.5293,0.5293,0.5291,0.5291,144799999.0
2009-03-17 12:43:00,0.5291,0.52925,0.5291,0.5291,107600000.0
2009-03-17 12:44:00,0.5291,0.5293,0.5291,0.5292,73000000.0
2009-03-17 12:45:00,0.5292,0.5292,0.5291,0.5291,16600000.0
2009-03-17 12:46:00,0.52915,0.52925,0.52915,0.52925,34400000.0
2009-03-17 12:47:00,0.52925,0.52955,0.52925,0.52955,133200000.0
2009-03-17 12:48:00,0.5293,0.5294,0.52915,0.52925,81000000.0
2009-03-17 12:49:00,0.52935,0.52935,0.529,0.529,110200000.0
2009-03-17 12:50:00,0.529,0.5292,0.529,0.5292,85600000.0
2009-03-17 12:51:00,0.52915,0.5292,0.52905,0.5292,133200000.0
2009-03-17 12:52:00,0.5292,0.5292,0.5291,0.5292,93800000.0
2009-03-17 12:53:00,0.52915,0.52925,0.52905,0.52925,128800000.0
2009-03-17 12:54:00,0.52925,0.5293,0.52905,0.5292,239200000.0
2009-03-17 12:55:00,0.5292,0.5292,0.52915,0.52915,9400000.0
2009-03-17 12:56:00,0.52915,0.5293,0.52915,0.5292,72600000.0
2009-03-17 12:57:00,0.5292,0.5293,0.52915,0.5293,36400000.0
2009-03-17 12:58:00,0.5293,0.5293,0.52905,0.52915,45400000.0
2009-03-17 12:59:00,0.52915,0.52915,0.52905,0.5291,54000000.0
2009-03-17 13:00:00,0.52915,0.52915,0.5291,0.52915,67200000.0
2009-03-17 13:01:00,0.52915,0.52945,0.52915,0.52925,145600000.0
2009-03-17 13:02:00,0.52925,0.5295,0.52905,0.52905,113200000.0
2009-03-17 13:03:00,0.52905,0.52915,0.529,0.529,98400000.0
2009-03-17 13:04:00,0.529,0.529,0.529,0.529,42000000.0
2009-03-17 13:05:00,0.529,0.529,0.5287,0.5287,33800000.0
2009-03-17 13:06:00,0.5287,0.52905,0.52855,0.52905,103400000.0
2009-03-17 13:07:00,0.52915,0.5292,0.52905,0.52915,83000000.0
2009-03-17 13:08:00,0.5291,0.52925,0.52895,0.52925,46000000.0
2009-03-17 13:09:00,0.52925,0.52925,0.52875,0.52875,86000000.0
2009-03-17 13:10:00,0.5288,0.52905,0.52865,0.52885,75000000.0
2009-03-17 13:11:00,0.5287,0.5287,0.52785,0.52785,282600000.0
2009-03-17 13:12:00,0.52785,0.5281,0.52785,0.5279,325600000.0
2009-03-17 13:13:00,0.52795,0.528,0.5274,0.5275,114700000.0
2009-03-17 13:14:00,0.5275,0.5281,0.5275,0.5279,245800000.0
2009-03-17 13:15:00,0.5281,0.5282,0.52795,0.528,226200000.0
2009-03-17 13:16:00,0.52795,0.528,0.52795,0.52795,201000000.0
2009-03-17 13:17:00,0.52795,0.5281,0.52795,0.52795,64400000.0
2009-03-17 13:18:00,0.528,0.528,0.5279,0.528,20400000.0
2009-03-17 13:19:00,0.528,0.5283,0.528,0.5283,82000000.0
2009-03-17 13:20:00,0.5283,0.5283,0.52815,0.5283,63800000.0
2009-03-17 13:21:00,0.5283,0.5287,0.5283,0.5285,207000001.0
2009-03-17 13:22:00,0.5285,0.5285,0.5285,0.5285,116000000.0
2009-03-17 13:23:00,0.52845,0.52845,0.5284,0.5284,89200000.0
2009-03-17 13:24:00,0.5284,0.5284,0.5282,0.5282,156000000.0
2009-03-17 13:25:00,0.5282,0.5287,0.5282,0.5285,362400000.0
2009-03-17 13:26:00,0.52845,0.52845,0.5282,0.5282,148800000.0
2009-03-17 13:27:00,0.52815,0.52815,0.528,0.52815,32200000.0
2009-03-17 13:28:00,0.52815,0.5284,0.52815,0.5283,41000000.0
2009-03-17 13:29:00,0.5283,0.52845,0.5281,0.5281,78600000.0
2009-03-17 13:30:00,0.5282,0.5282,0.5282,0.5282,9600000.0
2009-03-17 13:31:00,0.5284,0.5286,0.5284,0.5286,42000000.0
2009-03-17 13:32:00,0.5285,0.5286,0.5285,0.52855,36000000.0
2009-03-17 13:33:00,0.5286,0.52885,0.5282,0.5286,530199999.0
2009-03-17 13:34:00,0.5284,0.52895,0.5284,0.5285,258000000.0
2009-03-17 13:35:00,0.52875,0.52875,0.52835,0.52835,129800000.0
2009-03-17 13:36:00,0.52835,0.52865,0.52825,0.52825,328200000.0
2009-03-17 13:37:00,0.5283,0.5284,0.5283,0.5284,27200000.0
2009-03-17 13:38:00,0.52835,0.52855,0.5281,0.5282,185400000.0
2009-03-17 13:39:00,0.5282,0.5282,0.5281,0.5282,27200000.0
2009-03-17 13:40:00,0.5282,0.5282,0.5282,0.5282,6400000.0
2009-03-17 13:41:00,0.52792,0.52812,0.52774,0.52774,361200000.0
2009-03-17 13:42:00,0.5282,0.5282,0.5282,0.5282,8600000.0
2009-03-17 13:43:00,0.52835,0.52835,0.5282,0.5282,8400000.0
2009-03-17 13:44:00,0.5282,0.5282,0.5282,0.5282,3000000.0
2009-03-17 13:45:00,0.52825,0.52825,0.52825,0.52825,8400000.0
2009-03-17 13:46:00,0.52825,0.5286,0.5282,0.52835,137000000.0
2009-03-17 13:47:00,0.5283,0.5285,0.5283,0.52835,234800000.0
2009-03-17 13:48:00,0.5283,0.52835,0.5283,0.5283,108800000.0
2009-03-17 13:49:00,0.5283,0.52835,0.52825,0.52835,92800000.0
2009-03-17 13:50:00,0.52835,0.52835,0.5282,0.5282,60200000.0
2009-03-17 13:51:00,0.5282,0.5288,0.5282,0.5284,72800000.0
2009-03-17 13:52:00,0.5286,0.52875,0.5283,0.5287,89600000.0
2009-03-17 13:53:00,0.52875,0.5289,0.5285,0.5286,174000000.0
2009-03-17 13:54:00,0.52865,0.5287,0.52865,0.52865,18200000.0
2009-03-17 13:55:00,0.52865,0.52865,0.52855,0.5286,34000000.0
2009-03-17 13:56:00,0.52855,0.52875,0.5284,0.52875,30800000.0
2009-03-17 13:57:00,0.5288,0.5288,0.5288,0.5288,23400000.0
2009-03-17 13:58:00,0.5289,0.5289,0.52875,0.52875,45600000.0
2009-03-17 13:59:00,0.52885,0.52905,0.5286,0.52875,125600000.0
2009-03-17 14:00:00,0.52875,0.5288,0.52855,0.52865,94600000.0
2009-03-17 14:01:00,0.52865,0.52865,0.5283,0.5284,56000000.0
2009-03-17 14:02:00,0.52875,0.52875,0.52815,0.52835,240400003.0
2009-03-17 14:03:00,0.52835,0.52845,0.5283,0.5283,36800000.0
2009-03-17 14:04:00,0.5283,0.5283,0.5282,0.5283,47200001.0
2009-03-17 14:05:00,0.52825,0.5283,0.52825,0.52825,32400000.0
2009-03-17 14:06:00,0.52825,0.52825,0.52785,0.5281,195200000.0
2009-03-17 14:07:00,0.52815,0.52815,0.5281,0.5281,198800000.0
2009-03-17 14:08:00,0.5281,0.5281,0.5281,0.5281,166200000.0
2009-03-17 14:09:00,0.5281,0.52825,0.5277,0.52815,297800000.0
2009-03-17 14:10:00,0.5281,0.52815,0.52805,0.5281,86400000.0
2009-03-17 14:11:00,0.5281,0.52815,0.528,0.52805,134200000.0
2009-03-17 14:12:00,0.5281,0.52825,0.52805,0.5282,151200000.0
2009-03-17 14:13:00,0.5282,0.52825,0.5281,0.5281,54800000.0
2009-03-17 14:14:00,0.5281,0.5282,0.5281,0.5282,130000000.0
2009-03-17 14:15:00,0.52815,0.5282,0.528,0.528,139600000.0
2009-03-17 14:16:00,0.5279,0.52815,0.5279,0.52815,498600001.0
2009-03-17 14:17:00,0.52815,0.52845,0.528,0.52845,374200000.0
2009-03-17 14:18:00,0.52845,0.52865,0.52805,0.5281,354400000.0
2009-03-17 14:19:00,0.52825,0.52855,0.5281,0.5282,434200001.0
2009-03-17 14:20:00,0.5282,0.5287,0.5282,0.5287,364600000.0
2009-03-17 14:21:00,0.5287,0.5298,0.5287,0.52955,423600001.0
2009-03-17 14:22:00,0.52955,0.52955,0.5289,0.52905,235000000.0
2009-03-17 14:23:00,0.529,0.5295,0.529,0.52925,124800000.0
2009-03-17 14:24:00,0.52925,0.5297,0.5291,0.5293,168000000.0
2009-03-17 14:25:00,0.52945,0.5299,0.52925,0.5297,248000000.0
2009-03-17 14:26:00,0.52995,0.5301,0.5296,0.53005,108200000.0
2009-03-17 14:27:00,0.53005,0.5301,0.52965,0.5298,213800000.0
2009-03-17 14:28:00,0.52985,0.53005,0.5295,0.5295,56000000.0
2009-03-17 14:29:00,0.5295,0.5299,0.52945,0.5299,144400000.0
2009-03-17 14:30:00,0.53005,0.5301,0.5299,0.5301,143000000.0
2009-03-17 14:31:00,0.5301,0.53085,0.5301,0.53035,259400000.0
2009-03-17 14:32:00,0.5303,0.5304,0.5302,0.53035,227200000.0
2009-03-17 14:33:00,0.53035,0.53135,0.53035,0.53135,286600000.0
2009-03-17 14:34:00,0.5314,0.53165,0.53065,0.5308,297300000.0
2009-03-17 14:35:00,0.5308,0.53135,0.53075,0.5313,386400000.0
2009-03-17 14:36:00,0.5313,0.5317,0.5313,0.5317,97400000.0
2009-03-17 14:37:00,0.5319,0.532,0.5316,0.5317,187000000.0
2009-03-17 14:38:00,0.5317,0.53175,0.53155,0.53175,193600000.0
2009-03-17 14:39:00,0.5318,0.53195,0.5315,0.5318,257800000.0
2009-03-17 14:40:00,0.53175,0.53185,0.5316,0.5318,95600000.0
2009-03-17 14:41:00,0.5318,0.5318,0.53135,0.53165,196000001.0
2009-03-17 14:42:00,0.53165,0.53185,0.5313,0.53185,164200000.0
2009-03-17 14:43:00,0.53185,0.53185,0.53165,0.5318,200600000.0
2009-03-17 14:44:00,0.5318,0.5318,0.5315,0.5315,117200000.0
2009-03-17 14:45:00,0.5315,0.5315,0.5308,0.5309,138200000.0
2009-03-17 14:46:00,0.53085,0.531,0.5308,0.53085,107200000.0
2009-03-17 14:47:00,0.53085,0.531,0.53075,0.531,133800000.0
2009-03-17 14:48:00,0.531,0.5311,0.5308,0.5309,226200000.0
2009-03-17 14:49:00,0.53085,0.53115,0.53085,0.53095,63800000.0
2009-03-17 14:50:00,0.53095,0.53105,0.53095,0.531,64000000.0
2009-03-17 14:51:00,0.531,0.53115,0.5307,0.5308,112400000.0
2009-03-17 14:52:00,0.5308,0.5311,0.53075,0.53105,202800000.0
2009-03-17 14:53:00,0.53105,0.53105,0.5308,0.5308,74000000.0
2009-03-17 14:54:00,0.5308,0.5309,0.5307,0.5307,171600002.0
2009-03-17 14:55:00,0.5307,0.5311,0.5307,0.53075,111600000.0
2009-03-17 14:56:00,0.53075,0.5308,0.5307,0.5307,20400000.0
2009-03-17 14:57:00,0.5307,0.5308,0.5306,0.53075,221400000.0
2009-03-17 14:58:00,0.53075,0.53075,0.5307,0.5307,61199999.0
2009-03-17 14:59:00,0.53065,0.53085,0.5306,0.53085,31400000.0
2009-03-17 15:00:00,0.53095,0.53095,0.5306,0.5308,275200000.0
2009-03-17 15:01:00,0.5308,0.53085,0.5306,0.5306,181600000.0
2009-03-17 15:02:00,0.53075,0.53075,0.53025,0.5303,298200000.0
2009-03-17 15:03:00,0.5303,0.53035,0.5303,0.5303,82800000.0
2009-03-17 15:04:00,0.5302,0.53025,0.53015,0.53025,44400000.0
2009-03-17 15:05:00,0.53025,0.5305,0.5301,0.53045,113000000.0
2009-03-17 15:06:00,0.53045,0.53045,0.53005,0.53005,69600000.0
2009-03-17 15:07:00,0.5301,0.53015,0.53005,0.53005,92200000.0
2009-03-17 15:08:00,0.5301,0.53015,0.53,0.53005,99800000.0
2009-03-17 15:09:00,0.53005,0.5301,0.53005,0.53005,93600000.0
2009-03-17 15:10:00,0.53025,0.53025,0.53,0.53005,153199999.0
2009-03-17 15:11:00,0.53005,0.53035,0.52995,0.5301,140800000.0
2009-03-17 15:12:00,0.5301,0.5303,0.5301,0.53015,126400000.0
2009-03-17 15:13:00,0.5303,0.53045,0.5302,0.5303,365600000.0
2009-03-17 15:14:00,0.5303,0.5304,0.5299,0.53,364600000.0
2009-03-17 15:15:00,0.53,0.5304,0.5299,0.5301,153200000.0
2009-03-17 15:16:00,0.5302,0.53035,0.53005,0.53025,123200000.0
2009-03-17 15:17:00,0.5303,0.5303,0.5299,0.5299,151400000.0
2009-03-17 15:18:00,0.52995,0.53005,0.5299,0.53,93200000.0
2009-03-17 15:19:00,0.5298,0.53,0.52955,0.52985,175000000.0
2009-03-17 15:20:00,0.5298,0.52985,0.5297,0.52975,75400000.0
2009-03-17 15:21:00,0.52975,0.52975,0.5294,0.5295,244400000.0
2009-03-17 15:22:00,0.52955,0.5296,0.52955,0.52955,56000000.0
2009-03-17 15:23:00,0.5296,0.5301,0.5296,0.53,118200000.0
2009-03-17 15:24:00,0.5301,0.53025,0.52995,0.53,48000000.0
2009-03-17 15:25:00,0.53,0.5301,0.5297,0.52985,104200000.0
2009-03-17 15:26:00,0.5298,0.5301,0.5296,0.5301,159800000.0
2009-03-17 15:27:00,0.5301,0.5304,0.5301,0.53015,153600000.0
2009-03-17 15:28:00,0.5302,0.53055,0.5301,0.53035,129800000.0
2009-03-17 15:29:00,0.53035,0.53035,0.5301,0.5303,312600001.0
2009-03-17 15:30:00,0.5302,0.5303,0.5302,0.5302,144000000.0
2009-03-17 15:31:00,0.5302,0.5305,0.5302,0.5302,303600000.0
2009-03-17 15:32:00,0.5302,0.53025,0.5302,0.53025,38800000.0
2009-03-17 15:33:00,0.5302,0.5305,0.5302,0.5303,147000000.0
2009-03-17 15:34:00,0.53035,0.53085,0.53035,0.5305,121400000.0
2009-03-17 15:35:00,0.53055,0.53055,0.52995,0.5302,148000000.0
2009-03-17 15:36:00,0.5302,0.5304,0.5302,0.5304,71200000.0
2009-03-17 15:37:00,0.5305,0.5305,0.5298,0.5303,232400000.0
2009-03-17 15:38:00,0.5303,0.5304,0.5303,0.5303,131800000.0
2009-03-17 15:39:00,0.5303,0.5303,0.5298,0.52995,132000000.0
2009-03-17 15:40:00,0.52995,0.53005,0.5295,0.5295,176000000.0
2009-03-17 15:41:00,0.5295,0.5295,0.5294,0.5295,218599998.0
2009-03-17 15:42:00,0.5295,0.52995,0.5294,0.52995,189700000.0
2009-03-17 15:43:00,0.53,0.53015,0.5295,0.5295,187800001.0
2009-03-17 15:44:00,0.5295,0.5299,0.5295,0.5296,110600000.0
2009-03-17 15:45:00,0.5296,0.5296,0.5295,0.52955,222000000.0
2009-03-17 15:46:00,0.52955,0.52955,0.5294,0.52945,113599999.0
2009-03-17 15:47:00,0.5294,0.52955,0.5294,0.5295,65600000.0
2009-03-17 15:48:00,0.5295,0.52955,0.5294,0.52955,201400000.0
2009-03-17 15:49:00,0.52965,0.52985,0.52965,0.52965,25200000.0
2009-03-17 15:50:00,0.52965,0.52975,0.5295,0.52975,118200000.0
2009-03-17 15:51:00,0.52975,0.52985,0.5297,0.52985,44800000.0
2009-03-17 15:52:00,0.52985,0.52995,0.5297,0.52995,187800000.0
2009-03-17 15:53:00,0.52995,0.52995,0.5297,0.5297,74000000.0
2009-03-17 15:54:00,0.52975,0.5303,0.5297,0.5303,99800000.0
2009-03-17 15:55:00,0.5303,0.5303,0.53015,0.53015,44400000.0
2009-03-17 15:56:00,0.53015,0.53015,0.52995,0.52995,67000000.0
2009-03-17 15:57:00,0.52995,0.53,0.5297,0.5299,308400000.0
2009-03-17 15:58:00,0.5299,0.5299,0.5295,0.52985,94200000.0
2009-03-17 15:59:00,0.52985,0.52995,0.52985,0.52995,13000000.0
2009-03-17 16:00:00,0.52995,0.52995,0.5298,0.5298,65000000.0
2009-03-17 16:01:00,0.5298,0.53035,0.5298,0.53035,161400000.0
2009-03-17 16:02:00,0.5303,0.5305,0.5303,0.53035,66000000.0
2009-03-17 16:03:00,0.5304,0.5305,0.5303,0.5303,46200000.0
2009-03-17 16:04:00,0.5303,0.5303,0.53025,0.5303,33400000.0
2009-03-17 16:05:00,0.53025,0.5303,0.53025,0.5303,30600000.0
2009-03-17 16:06:00,0.5303,0.5303,0.53025,0.53025,32000000.0
2009-03-17 16:07:00,0.53025,0.53025,0.52965,0.52985,188200000.0
2009-03-17 16:08:00,0.52985,0.52995,0.5297,0.52985,123000000.0
2009-03-17 16:09:00,0.5298,0.53015,0.5297,0.53015,142400000.0
2009-03-17 16:10:00,0.53015,0.53015,0.52995,0.5301,78000000.0
2009-03-17 16:11:00,0.5301,0.5301,0.52965,0.5297,278200000.0
2009-03-17 16:12:00,0.5297,0.53025,0.5296,0.5301,139400000.0
2009-03-17 16:13:00,0.5301,0.5301,0.52975,0.52975,117800000.0
2009-03-17 16:14:00,0.52975,0.5298,0.5297,0.52975,135800000.0
2009-03-17 16:15:00,0.5298,0.5301,0.5298,0.5299,136200000.0
2009-03-17 16:16:00,0.5299,0.53,0.52985,0.52995,133400000.0
2009-03-17 16:17:00,0.53,0.53,0.5298,0.5299,118400000.0
2009-03-17 16:18:00,0.5299,0.53015,0.5298,0.5301,330999999.0
2009-03-17 16:19:00,0.5301,0.5303,0.5299,0.52995,262200000.0
2009-03-17 16:20:00,0.52995,0.53035,0.52995,0.53,307400000.0
2009-03-17 16:21:00,0.52995,0.53025,0.52975,0.53,303000001.0
2009-03-17 16:22:00,0.5299,0.5302,0.52985,0.53005,248200000.0
2009-03-17 16:23:00,0.53005,0.5304,0.52965,0.53035,282800000.0
2009-03-17 16:24:00,0.53035,0.5307,0.53035,0.53045,505199999.0
2009-03-17 16:25:00,0.53045,0.5305,0.53035,0.53045,61800000.0
2009-03-17 16:26:00,0.53045,0.5305,0.53035,0.53035,59200000.0
2009-03-17 16:27:00,0.53035,0.53035,0.5299,0.5299,281800000.0
2009-03-17 16:28:00,0.5299,0.5302,0.5298,0.53015,224000000.0
2009-03-17 16:29:00,0.5301,0.5303,0.5298,0.5301,247400000.0
2009-03-17 16:30:00,0.5299,0.52995,0.52985,0.5299,59600000.0
2009-03-17 16:31:00,0.5299,0.53005,0.5297,0.5299,154600000.0
2009-03-17 16:32:00,0.5299,0.52995,0.5298,0.52985,70000000.0
2009-03-17 16:33:00,0.52985,0.5301,0.52975,0.52985,141400000.0
2009-03-17 16:34:00,0.52985,0.53015,0.52985,0.53015,93600000.0
2009-03-17 16:35:00,0.5301,0.53015,0.52975,0.53005,148800000.0
2009-03-17 16:36:00,0.53005,0.5302,0.52995,0.5302,237400000.0
2009-03-17 16:37:00,0.53025,0.53035,0.53,0.53015,184200000.0
2009-03-17 16:38:00,0.53015,0.53035,0.53005,0.5301,169600000.0
2009-03-17 16:39:00,0.5301,0.5304,0.5301,0.5301,237800000.0
2009-03-17 16:40:00,0.53015,0.53025,0.53015,0.53025,81800000.0
2009-03-17 16:41:00,0.5302,0.5302,0.52985,0.52995,131400000.0
2009-03-17 16:42:00,0.52995,0.53035,0.52985,0.53035,194400000.0
2009-03-17 16:43:00,0.5303,0.5305,0.52995,0.53015,138200000.0
2009-03-17 16:44:00,0.53015,0.53035,0.5301,0.53035,72800000.0
2009-03-17 16:45:00,0.53035,0.53105,0.53035,0.5306,186000000.0
2009-03-17 16:46:00,0.5306,0.5308,0.53055,0.53075,334200000.0
2009-03-17 16:47:00,0.53075,0.5308,0.5307,0.53075,265600000.0
2009-03-17 16:48:00,0.53075,0.53105,0.53075,0.53085,199200000.0
2009-03-17 16:49:00,0.53085,0.53115,0.5306,0.53085,422400000.0
2009-03-17 16:50:00,0.53085,0.53095,0.53085,0.53095,57400000.0
2009-03-17 16:51:00,0.5309,0.53155,0.5309,0.5314,329800000.0
2009-03-17 16:52:00,0.5314,0.5315,0.531,0.53125,76800000.0
2009-03-17 16:53:00,0.53125,0.53125,0.53065,0.53115,85600000.0
2009-03-17 16:54:00,0.53115,0.5315,0.5311,0.53135,328000000.0
2009-03-17 16:55:00,0.53145,0.53155,0.53145,0.53155,21000000.0
2009-03-17 16:56:00,0.53155,0.53155,0.531,0.53105,139000000.0
2009-03-17 16:57:00,0.53105,0.53125,0.53105,0.53105,196200000.0
2009-03-17 16:58:00,0.53125,0.53125,0.5308,0.53095,164600000.0
2009-03-17 16:59:00,0.53085,0.531,0.53085,0.5309,50200000.0
2009-03-17 17:00:00,0.5308,0.53085,0.5305,0.5308,348800000.0
2009-03-17 17:01:00,0.53085,0.5311,0.53055,0.53075,148600000.0
2009-03-17 17:02:00,0.5309,0.5309,0.53045,0.53065,107100000.0
2009-03-17 17:03:00,0.53065,0.53075,0.5302,0.5302,40200000.0
2009-03-17 17:04:00,0.53015,0.5305,0.53015,0.5305,145800000.0
2009-03-17 17:05:00,0.5305,0.53075,0.53025,0.53075,207200000.0
2009-03-17 17:06:00,0.53085,0.53085,0.53065,0.53075,117600000.0
2009-03-17 17:07:00,0.53075,0.53095,0.5307,0.53075,190200000.0
2009-03-17 17:08:00,0.53075,0.53085,0.53075,0.53075,76600000.0
2009-03-17 17:09:00,0.53075,0.53075,0.52995,0.5303,191600000.0
2009-03-17 17:10:00,0.53045,0.53045,0.5303,0.5303,69400000.0
2009-03-17 17:11:00,0.53025,0.53025,0.52995,0.5301,154600000.0
2009-03-17 17:12:00,0.5301,0.5302,0.52975,0.52975,55500000.0
2009-03-17 17:13:00,0.52985,0.52985,0.52955,0.52955,241400000.0
2009-03-17 17:14:00,0.52955,0.5298,0.52945,0.52965,134600000.0
2009-03-17 17:15:00,0.52965,0.52965,0.52955,0.52955,97200000.0
2009-03-17 17:16:00,0.52955,0.52965,0.5295,0.52955,75200000.0
2009-03-17 17:17:00,0.5296,0.52975,0.5295,0.52955,74400000.0
2009-03-17 17:18:00,0.52955,0.52955,0.52915,0.52915,115600000.0
2009-03-17 17:19:00,0.52925,0.52935,0.5291,0.52915,76200000.0
2009-03-17 17:20:00,0.5291,0.5293,0.5291,0.5291,95600000.0
2009-03-17 17:21:00,0.5293,0.5296,0.52905,0.5295,264200000.0
2009-03-17 17:22:00,0.52935,0.52945,0.52925,0.5294,122400000.0
2009-03-17 17:23:00,0.52955,0.52985,0.5294,0.52985,158000000.0
2009-03-17 17:24:00,0.5299,0.5301,0.5296,0.5298,285800000.0
2009-03-17 17:25:00,0.5297,0.5298,0.5296,0.5297,188200000.0
2009-03-17 17:26:00,0.5297,0.5297,0.5295,0.5295,23400000.0
2009-03-17 17:27:00,0.5296,0.5297,0.5296,0.5297,37200000.0
2009-03-17 17:28:00,0.52965,0.52985,0.5295,0.52955,98800000.0
2009-03-17 17:29:00,0.52955,0.5298,0.5293,0.52955,154000000.0
2009-03-17 17:30:00,0.52955,0.5298,0.52945,0.52945,32200000.0
2009-03-17 17:31:00,0.52955,0.52955,0.5294,0.5294,65600000.0
2009-03-17 17:32:00,0.5294,0.5296,0.5294,0.52955,86600000.0
2009-03-17 17:33:00,0.52955,0.52955,0.5292,0.5292,40200000.0
2009-03-17 17:34:00,0.5292,0.5292,0.52915,0.5292,66800000.0
2009-03-17 17:35:00,0.52915,0.5294,0.52915,0.52935,42800000.0
2009-03-17 17:36:00,0.5294,0.52945,0.5292,0.5292,85000000.0
2009-03-17 17:37:00,0.52935,0.5294,0.52935,0.5294,77200000.0
2009-03-17 17:38:00,0.5294,0.5295,0.52915,0.52915,180400000.0
2009-03-17 17:39:00,0.52915,0.5294,0.52915,0.5292,336800000.0
2009-03-17 17:40:00,0.5292,0.5292,0.52915,0.52915,83400000.0
2009-03-17 17:41:00,0.52915,0.5292,0.52915,0.52915,74400000.0
2009-03-17 17:42:00,0.5292,0.52945,0.52905,0.5293,92000000.0
2009-03-17 17:43:00,0.5294,0.52945,0.52915,0.52915,65200000.0
2009-03-17 17:44:00,0.52915,0.52965,0.52915,0.52915,128000000.0
2009-03-17 17:45:00,0.52925,0.52955,0.52915,0.52955,100000000.0
2009-03-17 17:46:00,0.52955,0.5297,0.5293,0.5297,132200000.0
2009-03-17 17:47:00,0.52965,0.52975,0.5292,0.5293,124000000.0
2009-03-17 17:48:00,0.52935,0.52935,0.5293,0.52935,52000000.0
2009-03-17 17:49:00,0.52935,0.52965,0.52915,0.5295,219800000.0
2009-03-17 17:50:00,0.5295,0.5295,0.5293,0.5293,21000000.0
2009-03-17 17:51:00,0.5295,0.5295,0.5295,0.5295,4800000.0
2009-03-17 17:52:00,0.52945,0.52945,0.52915,0.52935,170600000.0
2009-03-17 17:53:00,0.52925,0.52935,0.5292,0.5293,153400000.0
2009-03-17 17:54:00,0.5293,0.52945,0.52905,0.52935,58200000.0
2009-03-17 17:55:00,0.52935,0.5294,0.52875,0.52875,218000000.0
2009-03-17 17:56:00,0.5288,0.52885,0.52825,0.5283,174800000.0
2009-03-17 17:57:00,0.52835,0.52855,0.52815,0.52815,149400000.0
2009-03-17 17:58:00,0.52825,0.5284,0.5278,0.5279,202400000.0
2009-03-17 17:59:00,0.52785,0.52825,0.52775,0.52815,195900000.0
2009-03-17 18:00:00,0.52815,0.5286,0.52815,0.52845,183000000.0
2009-03-17 18:01:00,0.5285,0.52905,0.52845,0.52905,103000000.0
2009-03-17 18:02:00,0.52905,0.5291,0.5283,0.52855,225000000.0
2009-03-17 18:03:00,0.52855,0.52855,0.5282,0.52835,113600000.0
2009-03-17 18:04:00,0.52835,0.52865,0.52815,0.52835,90800000.0
2009-03-17 18:05:00,0.5284,0.52855,0.5284,0.5285,234000000.0
2009-03-17 18:06:00,0.52828,0.52855,0.52792,0.52792,211800000.0
2009-03-17 18:07:00,0.52855,0.5286,0.52855,0.52855,22200000.0
2009-03-17 18:08:00,0.52865,0.52865,0.5285,0.5286,106600000.0
2009-03-17 18:09:00,0.5286,0.5286,0.5281,0.52815,87000000.0
2009-03-17 18:10:00,0.52815,0.52825,0.52815,0.5282,9800000.0
2009-03-17 18:11:00,0.52825,0.5285,0.52825,0.5284,61400000.0
2009-03-17 18:12:00,0.5284,0.5284,0.5284,0.5284,11400000.0
2009-03-17 18:13:00,0.5284,0.52855,0.5284,0.52855,89200000.0
2009-03-17 18:14:00,0.52835,0.5286,0.52835,0.5285,74000000.0
2009-03-17 18:15:00,0.5285,0.5293,0.5285,0.5293,279200000.0
2009-03-17 18:16:00,0.5293,0.52935,0.52895,0.52895,180800000.0
2009-03-17 18:17:00,0.529,0.529,0.5287,0.5289,140600000.0
2009-03-17 18:18:00,0.5289,0.52915,0.52835,0.5288,219400000.0
2009-03-17 18:19:00,0.52895,0.52895,0.52875,0.52875,64000000.0
2009-03-17 18:20:00,0.5288,0.5293,0.5288,0.52915,106200000.0
2009-03-17 18:21:00,0.52915,0.5293,0.5286,0.52875,205200000.0
2009-03-17 18:22:00,0.52875,0.52905,0.52875,0.52905,54000000.0
2009-03-17 18:23:00,0.52905,0.52905,0.5289,0.52905,21600000.0
2009-03-17 18:24:00,0.52905,0.52905,0.529,0.529,10400000.0
2009-03-17 18:25:00,0.529,0.52905,0.5287,0.52885,134800000.0
2009-03-17 18:26:00,0.5289,0.52915,0.5289,0.5291,50000000.0
2009-03-17 18:27:00,0.52905,0.52915,0.529,0.52905,47800000.0
2009-03-17 18:28:00,0.529,0.529,0.52855,0.5288,83800000.0
2009-03-17 18:29:00,0.5288,0.52915,0.52875,0.52875,58000000.0
2009-03-17 18:30:00,0.52875,0.5288,0.5286,0.5286,32400000.0
2009-03-17 18:31:00,0.5286,0.52865,0.52825,0.52825,55400000.0
2009-03-17 18:32:00,0.5283,0.5286,0.52815,0.52815,114200000.0
2009-03-17 18:33:00,0.52815,0.5285,0.52815,0.52845,190000000.0
2009-03-17 18:34:00,0.5284,0.5284,0.5284,0.5284,28000000.0
2009-03-17 18:35:00,0.5284,0.529,0.5284,0.5288,98400000.0
2009-03-17 18:36:00,0.5288,0.529,0.52875,0.529,98600000.0
2009-03-17 18:37:00,0.529,0.52915,0.529,0.52915,35400000.0
2009-03-17 18:38:00,0.529,0.5294,0.529,0.5293,113400000.0
2009-03-17 18:39:00,0.5294,0.52945,0.52875,0.52875,175200000.0
2009-03-17 18:40:00,0.52875,0.529,0.52875,0.5288,97600000.0
2009-03-17 18:41:00,0.5289,0.52935,0.52875,0.5292,143600000.0
2009-03-17 18:42:00,0.5292,0.5292,0.5292,0.5292,27400000.0
2009-03-17 18:43:00,0.52915,0.52925,0.52915,0.5292,62000000.0
2009-03-17 18:44:00,0.5292,0.5292,0.5292,0.5292,6000000.0
2009-03-17 18:45:00,0.5292,0.52935,0.5292,0.52935,23600000.0
2009-03-17 18:46:00,0.5296,0.5296,0.5292,0.5293,78800000.0
2009-03-17 18:47:00,0.52935,0.52935,0.5293,0.5293,117200000.0
2009-03-17 18:48:00,0.5293,0.5294,0.5293,0.52935,55800000.0
2009-03-17 18:49:00,0.52935,0.5294,0.5293,0.5294,184400000.0
2009-03-17 18:50:00,0.5294,0.5295,0.52905,0.5295,146400000.0
2009-03-17 18:51:00,0.5295,0.5295,0.52905,0.5291,62800000.0
2009-03-17 18:52:00,0.52905,0.52945,0.52905,0.52935,85400000.0
2009-03-17 18:53:00,0.5294,0.5295,0.5294,0.5294,37200000.0
2009-03-17 18:54:00,0.52965,0.52965,0.5292,0.5292,95800000.0
2009-03-17 18:55:00,0.52925,0.5294,0.52905,0.5294,132400000.0
2009-03-17 18:56:00,0.52907,0.5292,0.52869,0.52898,59200000.0
2009-03-17 18:57:00,0.52945,0.5296,0.5293,0.5295,72400000.0
2009-03-17 18:58:00,0.5296,0.52995,0.52945,0.5296,136600000.0
2009-03-17 18:59:00,0.52965,0.5298,0.52945,0.52955,97600000.0
2009-03-17 19:00:00,0.5296,0.5296,0.52945,0.52945,44200000.0
2009-03-17 19:01:00,0.52945,0.5296,0.5292,0.5292,48200000.0
2009-03-17 19:02:00,0.52893,0.52893,0.5288,0.5288,10000000.0
2009-03-17 19:03:00,0.5292,0.52935,0.5292,0.5293,32000000.0
2009-03-17 19:04:00,0.5293,0.52935,0.529,0.529,50200000.0
2009-03-17 19:05:00,0.5291,0.52915,0.5291,0.52915,52800000.0
2009-03-17 19:06:00,0.5291,0.5292,0.52895,0.5292,29800000.0
2009-03-17 19:07:00,0.52915,0.5294,0.52915,0.5294,81600000.0
2009-03-17 19:08:00,0.5294,0.5294,0.5293,0.5293,61600000.0
2009-03-17 19:09:00,0.52905,0.52905,0.52905,0.52905,1000000.0
2009-03-17 19:10:00,0.52864,0.52864,0.52783,0.52783,58200000.0
2009-03-17 19:11:00,0.5291,0.5291,0.5291,0.5291,4000000.0
2009-03-17 19:12:00,0.5291,0.52915,0.52905,0.5291,54400000.0
2009-03-17 19:13:00,0.52889,0.52889,0.52886,0.52886,43400000.0
2009-03-17 19:14:00,0.52884,0.52884,0.52882,0.52882,23600000.0
2009-03-17 19:15:00,0.5291,0.52935,0.52905,0.52905,85000000.0
2009-03-17 19:16:00,0.52905,0.5295,0.52905,0.5294,90000000.0
2009-03-17 19:17:00,0.5294,0.5295,0.5294,0.5294,80600000.0
2009-03-17 19:18:00,0.52955,0.5296,0.5294,0.5294,159200000.0
2009-03-17 19:19:00,0.5295,0.5295,0.5294,0.5294,18800000.0
2009-03-17 19:20:00,0.5294,0.5294,0.5294,0.5294,10600000.0
2009-03-17 19:21:00,0.5293,0.5293,0.529,0.5291,33600000.0
2009-03-17 19:22:00,0.52905,0.5291,0.529,0.52905,12600000.0
2009-03-17 19:23:00,0.52915,0.52915,0.5291,0.5291,5600000.0
2009-03-17 19:24:00,0.5293,0.5293,0.5291,0.5293,26800000.0
2009-03-17 19:25:00,0.5294,0.5294,0.52915,0.52915,24600000.0
2009-03-17 19:26:00,0.52915,0.52925,0.52915,0.52925,11600000.0
2009-03-17 19:27:00,0.52925,0.52935,0.5292,0.52925,34600000.0
2009-03-17 19:28:00,0.5293,0.5293,0.52925,0.5293,4000000.0
2009-03-17 19:29:00,0.5293,0.5296,0.5293,0.5295,82400000.0
2009-03-17 19:30:00,0.5296,0.52985,0.5295,0.52955,84000000.0
2009-03-17 19:31:00,0.52955,0.52965,0.52955,0.52965,30600000.0
2009-03-17 19:32:00,0.52965,0.5299,0.5296,0.52985,62400000.0
2009-03-17 19:33:00,0.52985,0.53025,0.52985,0.5301,152200000.0
2009-03-17 19:34:00,0.5302,0.5304,0.5301,0.53035,72600000.0
2009-03-17 19:35:00,0.5303,0.53035,0.5295,0.5297,116600000.0
2009-03-17 19:36:00,0.52975,0.5298,0.52975,0.52975,28400000.0
2009-03-17 19:37:00,0.52975,0.52975,0.5297,0.52975,43000000.0
2009-03-17 19:38:00,0.5297,0.52975,0.52935,0.52945,109000000.0
2009-03-17 19:39:00,0.5295,0.5295,0.52945,0.52945,6600000.0
2009-03-17 19:40:00,0.5295,0.5295,0.52945,0.5295,12200000.0
2009-03-17 19:41:00,0.5295,0.5295,0.52945,0.5295,36000000.0
2009-03-17 19:42:00,0.5295,0.5295,0.52935,0.52935,32200000.0
2009-03-17 19:43:00,0.5292,0.52935,0.5292,0.52935,18000000.0
2009-03-17 19:44:00,0.52935,0.52935,0.5293,0.5293,8000000.0
2009-03-17 19:45:00,0.5293,0.5293,0.5293,0.5293,2000000.0
2009-03-17 19:46:00,0.5293,0.5293,0.52925,0.5293,6000000.0
2009-03-17 19:47:00,0.5293,0.52935,0.5293,0.52935,4000000.0
2009-03-17 19:48:00,0.52935,0.52935,0.52935,0.52935,2000000.0
2009-03-17 19:49:00,0.52935,0.52935,0.52915,0.52915,4000000.0
2009-03-17 19:50:00,0.52905,0.52905,0.5289,0.52905,10700000.0
2009-03-17 19:51:00,0.52905,0.5291,0.52875,0.52875,5000000.0
2009-03-17 19:52:00,0.52895,0.52895,0.52895,0.52895,2000000.0
2009-03-17 19:53:00,0.52895,0.52905,0.52895,0.52905,10000000.0
2009-03-17 19:54:00,0.52905,0.52905,0.52905,0.52905,3000000.0
2009-03-17 19:55:00,0.529,0.52905,0.529,0.52905,9000000.0
2009-03-17 19:56:00,0.52905,0.52905,0.52895,0.52895,4000000.0
2009-03-17 19:57:00,0.52895,0.52895,0.52885,0.52885,6000000.0
2009-03-17 19:58:00,0.52905,0.52905,0.52905,0.52905,13600000.0
2009-03-17 19:59:00,0.5289,0.52905,0.5286,0.52875,43800000.0
2009-03-17 20:00:00,0.52865,0.52865,0.5285,0.52855,15000000.0
2009-03-17 20:01:00,0.52855,0.52855,0.52855,0.52855,3600000.0
2009-03-17 20:02:00,0.52808,0.52832,0.52792,0.52816,303000000.0
2009-03-17 20:03:00,0.52865,0.52875,0.52865,0.52875,5000000.0
2009-03-17 20:04:00,0.52875,0.52875,0.52875,0.52875,1000000.0
2009-03-17 20:05:00,0.52827,0.5284,0.5279,0.5284,131400000.0
2009-03-17 20:06:00,0.52865,0.52865,0.52865,0.52865,2000000.0
2009-03-17 20:07:00,0.5287,0.52885,0.5287,0.5288,10000000.0
2009-03-17 20:08:00,0.52885,0.52885,0.5288,0.5288,15200000.0
2009-03-17 20:09:00,0.52885,0.529,0.5288,0.529,25200000.0
2009-03-17 20:10:00,0.529,0.5292,0.529,0.5292,21000000.0
2009-03-17 20:11:00,0.5292,0.52925,0.5292,0.52925,9000000.0
2009-03-17 20:12:00,0.52925,0.5298,0.52925,0.5298,26000000.0
2009-03-17 20:13:00,0.52985,0.52995,0.52975,0.52975,28200000.0
2009-03-17 20:14:00,0.52975,0.52975,0.5289,0.5289,109200000.0
2009-03-17 20:15:00,0.52905,0.52905,0.52905,0.52905,5600000.0
2009-03-17 20:16:00,0.52905,0.52905,0.52905,0.52905,1000000.0
2009-03-17 20:17:00,0.5291,0.5292,0.5291,0.5291,19800000.0
2009-03-17 20:18:00,0.52905,0.52905,0.52905,0.52905,1000000.0
2009-03-17 20:19:00,0.52827,0.52878,0.52824,0.52871,147000000.0
2009-03-17 20:20:00,0.52833,0.5289,0.52833,0.5288,67400000.0
2009-03-17 20:21:00,0.528,0.52813,0.52791,0.52792,50800000.0
2009-03-17 20:22:00,0.52905,0.5292,0.529,0.529,55600000.0
2009-03-17 20:23:00,0.529,0.52925,0.52885,0.52885,32200000.0
2009-03-17 20:24:00,0.52895,0.52935,0.5288,0.5289,81400000.0
2009-03-17 20:25:00,0.5292,0.5293,0.5289,0.5289,9600000.0
2009-03-17 20:26:00,0.529,0.529,0.52895,0.52895,11400000.0
2009-03-17 20:27:00,0.529,0.529,0.529,0.529,1000000.0
2009-03-17 20:28:00,0.52824,0.529,0.52824,0.52868,94200000.0
2009-03-17 20:29:00,0.52895,0.529,0.52895,0.529,2000000.0
2009-03-17 20:30:00,0.5285,0.52889,0.52835,0.52844,50400000.0
2009-03-17 20:31:00,0.52915,0.52925,0.5289,0.529,67800000.0
2009-03-17 20:32:00,0.52892,0.52894,0.52889,0.5289,43600000.0
2009-03-17 20:33:00,0.5284,0.52887,0.52838,0.52841,53200000.0
2009-03-17 20:34:00,0.52905,0.52905,0.52905,0.52905,1000000.0
2009-03-17 20:35:00,0.52905,0.52905,0.52905,0.52905,37600000.0
2009-03-17 20:36:00,0.52905,0.52905,0.52905,0.52905,31000000.0
2009-03-17 20:37:00,0.52905,0.52905,0.529,0.529,9600000.0
2009-03-17 20:38:00,0.52895,0.52895,0.52885,0.52885,2000000.0
2009-03-17 20:39:00,0.52804,0.52865,0.52804,0.52854,55400000.0
2009-03-17 20:40:00,0.5291,0.5292,0.52885,0.52885,39600000.0
2009-03-17 20:41:00,0.52885,0.52885,0.52885,0.52885,2000000.0
2009-03-17 20:42:00,0.52885,0.5292,0.52885,0.5292,12400000.0
2009-03-17 20:43:00,0.52841,0.52888,0.52828,0.52877,73400000.0
2009-03-17 20:44:00,0.52816,0.52912,0.52813,0.52912,25800000.0
2009-03-17 20:45:00,0.52925,0.52925,0.52925,0.52925,1800000.0
2009-03-17 20:46:00,0.5292,0.5293,0.5292,0.5293,17200000.0
2009-03-17 20:47:00,0.5293,0.52935,0.52925,0.5293,12800000.0
2009-03-17 20:48:00,0.52823,0.52888,0.52823,0.52851,46600000.0
2009-03-17 20:49:00,0.5293,0.5298,0.5293,0.5298,19400000.0
2009-03-17 20:50:00,0.5298,0.53015,0.5297,0.5301,63600000.0
2009-03-17 20:51:00,0.53005,0.53005,0.53005,0.53005,1000000.0
2009-03-17 20:52:00,0.5302,0.5303,0.53005,0.53025,42600000.0
2009-03-17 20:53:00,0.5302,0.5302,0.5302,0.5302,4800000.0
2009-03-17 20:54:00,0.5302,0.5302,0.53015,0.5302,4600000.0
2009-03-17 20:55:00,0.52999,0.53005,0.52986,0.52994,56000000.0
2009-03-17 20:56:00,0.52987,0.53005,0.52959,0.52992,35000000.0
2009-03-17 20:57:00,0.53013,0.53013,0.52983,0.5299,36200000.0
2009-03-17 20:58:00,0.53025,0.53025,0.53025,0.53025,1000000.0
2009-03-17 20:59:00,0.5302,0.53025,0.5302,0.5302,34400000.0
2009-03-17 21:00:00,0.5302,0.5302,0.5296,0.5301,28000000.0
2009-03-17 21:01:00,0.5301,0.5301,0.5298,0.53005,37800000.0
2009-03-17 21:02:00,0.53,0.53,0.5299,0.5299,9800000.0
2009-03-17 21:03:00,0.5299,0.5301,0.5299,0.53005,12600000.0
2009-03-17 21:04:00,0.53,0.53025,0.5299,0.52995,57200000.0
2009-03-17 21:05:00,0.5301,0.5301,0.5301,0.5301,1000000.0
2009-03-17 21:06:00,0.5301,0.53035,0.53,0.53,43600000.0
2009-03-17 21:07:00,0.53,0.53,0.52995,0.52995,3600000.0
2009-03-17 21:08:00,0.53,0.5302,0.53,0.5302,5600000.0
2009-03-17 21:09:00,0.53002,0.53011,0.52991,0.52994,39600000.0
2009-03-17 21:10:00,0.53009,0.53041,0.53009,0.53038,37200000.0
2009-03-17 21:11:00,0.53025,0.53025,0.53025,0.53025,1000000.0
2009-03-17 21:12:00,0.52996,0.53014,0.52992,0.5301,40600000.0
2009-03-17 21:13:00,0.53015,0.53015,0.53,0.53015,6800000.0
2009-03-17 21:14:00,0.5302,0.5302,0.5302,0.5302,9000000.0
2009-03-17 21:15:00,0.52972,0.52981,0.52899,0.52899,49000000.0
2009-03-17 21:16:00,0.5302,0.5302,0.52975,0.52995,10200000.0
2009-03-17 21:17:00,0.53005,0.53015,0.5298,0.5299,32000000.0
2009-03-17 21:18:00,0.52948,0.52961,0.52907,0.52951,99200000.0
2009-03-17 21:19:00,0.52985,0.5301,0.52985,0.5301,8800000.0
2009-03-17 21:20:00,0.53025,0.53025,0.5294,0.53,26000000.0
2009-03-17 21:21:00,0.53015,0.53015,0.5299,0.53,35200000.0
2009-03-17 21:22:00,0.53005,0.5303,0.53005,0.5302,25000000.0
2009-03-17 21:23:00,0.53015,0.5303,0.5301,0.5303,8000000.0
2009-03-17 21:24:00,0.5303,0.5303,0.5303,0.5303,1000000.0
2009-03-17 21:25:00,0.52998,0.53006,0.52969,0.52992,47000000.0
2009-03-17 21:26:00,0.52981,0.52981,0.52931,0.52931,27400000.0
2009-03-17 21:27:00,0.52939,0.5299,0.52939,0.5299,22200000.0
2009-03-17 21:28:00,0.53025,0.53025,0.53015,0.53015,4000000.0
2009-03-17 21:29:00,0.53015,0.53015,0.5301,0.5301,2600000.0
2009-03-17 21:30:00,0.53015,0.53015,0.53005,0.53005,6200000.0
2009-03-17 21:31:00,0.5301,0.5301,0.52985,0.52985,9200000.0
2009-03-17 21:32:00,0.52954,0.52963,0.52901,0.52962,45000000.0
2009-03-17 21:33:00,0.5298,0.52985,0.5298,0.5298,11000000.0
2009-03-17 21:34:00,0.52985,0.52985,0.52985,0.52985,4600000.0
2009-03-17 21:35:00,0.52965,0.52975,0.52965,0.52975,6000000.0
2009-03-17 21:36:00,0.52924,0.52924,0.52903,0.52903,7000000.0
2009-03-17 21:37:00,0.5296,0.5296,0.5295,0.52955,17300000.0
2009-03-17 21:38:00,0.52975,0.52975,0.52975,0.52975,2000000.0
2009-03-17 21:39:00,0.52975,0.52975,0.5297,0.52975,3000000.0
2009-03-17 21:40:00,0.52957,0.52966,0.529,0.529,104600000.0
2009-03-17 21:41:00,0.5298,0.5298,0.5296,0.5296,10000000.0
2009-03-17 21:42:00,0.5296,0.52975,0.5296,0.52975,3000000.0
2009-03-17 21:43:00,0.52975,0.52975,0.52975,0.52975,1000000.0
2009-03-17 21:44:00,0.52875,0.52875,0.52812,0.52812,66600000.0
2009-03-17 21:45:00,0.528,0.5293,0.52798,0.52891,81800000.0
2009-03-17 21:46:00,0.5298,0.5298,0.5298,0.5298,1000000.0
2009-03-17 21:47:00,0.52936,0.52936,0.52806,0.52806,18200000.0
2009-03-17 21:48:00,0.52799,0.52806,0.5279,0.52802,45600000.0
2009-03-17 21:49:00,0.52985,0.52985,0.52985,0.52985,1000000.0
2009-03-17 21:50:00,0.52963,0.52972,0.52909,0.52953,48400000.0
2009-03-17 21:51:00,0.52949,0.52959,0.52908,0.52945,77200000.0
2009-03-17 21:52:00,0.52995,0.53,0.52995,0.53,20800000.0
2009-03-17 21:53:00,0.52979,0.5299,0.52969,0.52969,60200000.0
2009-03-17 21:54:00,0.53,0.53,0.53,0.53,7200000.0
2009-03-17 21:55:00,0.52954,0.52954,0.52803,0.52803,120600000.0
2009-03-17 21:56:00,0.52798,0.52804,0.52791,0.52804,33800000.0
2009-03-17 21:57:00,0.52995,0.52995,0.5298,0.5298,5800000.0
2009-03-17 21:58:00,0.5298,0.53005,0.5298,0.53005,5000000.0
2009-03-17 21:59:00,0.53005,0.53015,0.53005,0.53015,10000000.0
2009-03-17 22:00:00,0.5302,0.53025,0.5302,0.53025,2000000.0
2009-03-17 22:01:00,0.5303,0.5304,0.5303,0.53035,10000000.0
2009-03-17 22:02:00,0.5305,0.5305,0.5305,0.5305,2800000.0
2009-03-17 22:03:00,0.5305,0.5305,0.5305,0.5305,2600000.0
2009-03-17 22:04:00,0.5305,0.5305,0.5304,0.5305,16000000.0
2009-03-17 22:05:00,0.53029,0.53029,0.53026,0.53026,6000000.0
2009-03-17 22:06:00,0.5303,0.53035,0.5302,0.5302,6000000.0
2009-03-17 22:07:00,0.53025,0.53025,0.5302,0.53025,3000000.0
2009-03-17 22:08:00,0.53025,0.53025,0.5302,0.53025,5000000.0
2009-03-17 22:09:00,0.53025,0.53025,0.53025,0.53025,2000000.0
2009-03-17 22:10:00,0.53025,0.53025,0.5302,0.53025,7000000.0
2009-03-17 22:11:00,0.53025,0.53025,0.5302,0.5302,4000000.0
2009-03-17 22:12:00,0.5302,0.5302,0.5301,0.5301,6600000.0
2009-03-17 22:13:00,0.53015,0.53015,0.53015,0.53015,4000000.0
2009-03-17 22:14:00,0.5301,0.5301,0.5301,0.5301,2600000.0
2009-03-17 22:15:00,0.5301,0.5301,0.5301,0.5301,2000000.0
2009-03-17 22:16:00,0.53005,0.53005,0.52985,0.52995,10600000.0
2009-03-17 22:17:00,0.5299,0.5299,0.52985,0.52985,3000000.0
2009-03-17 22:18:00,0.5299,0.52995,0.5299,0.52995,4000000.0
2009-03-17 22:19:00,0.5299,0.5299,0.5299,0.5299,2000000.0
2009-03-17 22:20:00,0.5299,0.5299,0.52985,0.52985,4000000.0
2009-03-17 22:21:00,0.52985,0.52985,0.52975,0.52975,3000000.0
2009-03-17 22:22:00,0.52882,0.52901,0.52814,0.52814,56000000.0
2009-03-17 22:23:00,0.52975,0.52975,0.52975,0.52975,1000000.0
2009-03-17 22:24:00,0.52975,0.52985,0.52975,0.52985,6400000.0
2009-03-17 22:25:00,0.52975,0.52975,0.52965,0.52965,52100000.0
2009-03-17 22:26:00,0.52965,0.5298,0.52965,0.52975,10200000.0
2009-03-17 22:27:00,0.52932,0.52959,0.52894,0.52925,80800000.0
2009-03-17 22:28:00,0.52942,0.52953,0.52815,0.52815,52800000.0
2009-03-17 22:29:00,0.5298,0.5298,0.5298,0.5298,2000000.0
2009-03-17 22:30:00,0.5298,0.5298,0.52975,0.52975,5000000.0
2009-03-17 22:31:00,0.52937,0.52978,0.52889,0.52916,98600000.0
2009-03-17 22:32:00,0.52975,0.52975,0.52975,0.52975,1000000.0
2009-03-17 22:33:00,0.52975,0.52975,0.52965,0.52965,5600000.0
2009-03-17 22:34:00,0.52965,0.52975,0.52965,0.52975,7200000.0
2009-03-17 22:35:00,0.5298,0.5298,0.5298,0.5298,1200000.0
2009-03-17 22:36:00,0.5298,0.52985,0.5298,0.52985,15800000.0
2009-03-17 22:37:00,0.52985,0.52985,0.5298,0.5298,10200000.0
2009-03-17 22:38:00,0.52932,0.52932,0.52899,0.52928,41400000.0
2009-03-17 22:39:00,0.5293,0.52935,0.52877,0.52877,60600000.0
2009-03-17 22:40:00,0.52995,0.52995,0.5298,0.5298,10200000.0
2009-03-17 22:41:00,0.5298,0.5298,0.5297,0.5297,9400000.0
2009-03-17 22:42:00,0.52975,0.5298,0.52975,0.5298,38200000.0
2009-03-17 22:43:00,0.52985,0.52985,0.5297,0.5297,50400000.0
2009-03-17 22:44:00,0.52946,0.52954,0.52898,0.52941,84000000.0
2009-03-17 22:45:00,0.5298,0.5298,0.5297,0.5298,24000000.0
2009-03-17 22:46:00,0.5297,0.5299,0.5297,0.5299,95800000.0
2009-03-17 22:47:00,0.5299,0.5304,0.5299,0.5304,43800000.0
2009-03-17 22:48:00,0.5303,0.53055,0.5301,0.53055,68600000.0
2009-03-17 22:49:00,0.53055,0.53055,0.5298,0.52995,37400000.0
2009-03-17 22:50:00,0.52976,0.53008,0.52962,0.52966,60600000.0
2009-03-17 22:51:00,0.5302,0.53045,0.52995,0.53005,30600000.0
2009-03-17 22:52:00,0.52963,0.52963,0.52812,0.52812,81200000.0
2009-03-17 22:53:00,0.5299,0.52997,0.52989,0.52991,84200000.0
2009-03-17 22:54:00,0.53,0.53005,0.53,0.53005,2600000.0
2009-03-17 22:55:00,0.53,0.53,0.52995,0.52995,4200000.0
2009-03-17 22:56:00,0.5299,0.5299,0.5299,0.5299,1000000.0
2009-03-17 22:57:00,0.53,0.5301,0.53,0.5301,4600000.0
2009-03-17 22:58:00,0.5302,0.5304,0.5301,0.5304,41200000.0
2009-03-17 22:59:00,0.53035,0.5304,0.53035,0.5304,9000000.0
2009-03-17 23:00:00,0.53035,0.53035,0.52945,0.5295,17000000.0
2009-03-17 23:01:00,0.5297,0.53,0.5296,0.53,49400000.0
2009-03-17 23:02:00,0.5302,0.53035,0.53,0.5303,23600000.0
2009-03-17 23:03:00,0.53015,0.53015,0.53015,0.53015,1000000.0
2009-03-17 23:04:00,0.5291,0.52975,0.5291,0.52974,29400000.0
2009-03-17 23:05:00,0.52979,0.52984,0.5296,0.52975,38600000.0
2009-03-17 23:06:00,0.529,0.52909,0.52803,0.52803,36600000.0
2009-03-17 23:07:00,0.52808,0.52849,0.52796,0.52849,74600000.0
2009-03-17 23:08:00,0.52795,0.52802,0.52786,0.52799,117100000.0
2009-03-17 23:09:00,0.5279,0.52804,0.52789,0.52801,65200000.0
2009-03-17 23:10:00,0.52845,0.5296,0.52842,0.5296,43200000.0
2009-03-17 23:11:00,0.52975,0.52975,0.52917,0.52917,17600000.0
2009-03-17 23:12:00,0.52812,0.52965,0.52812,0.52963,118200000.0
2009-03-17 23:13:00,0.52966,0.53004,0.52966,0.52989,129800000.0
2009-03-17 23:14:00,0.52988,0.52997,0.52984,0.52984,45400000.0
2009-03-17 23:15:00,0.5294,0.52995,0.5294,0.52993,34000000.0
2009-03-17 23:16:00,0.52989,0.53004,0.52984,0.53002,46000000.0
2009-03-17 23:17:00,0.52994,0.53011,0.52993,0.53011,24800000.0
2009-03-17 23:18:00,0.53008,0.53008,0.52985,0.52993,33200000.0
2009-03-17 23:19:00,0.52992,0.52995,0.52985,0.52985,28200000.0
2009-03-17 23:20:00,0.53015,0.53015,0.53005,0.5301,5800000.0
2009-03-17 23:21:00,0.5299,0.52993,0.5294,0.52977,18600000.0
2009-03-17 23:22:00,0.52993,0.53001,0.52992,0.52994,56400000.0
2009-03-17 23:23:00,0.52991,0.53006,0.52989,0.52992,125000000.0
2009-03-17 23:24:00,0.5301,0.53015,0.5301,0.53015,18200000.0
2009-03-17 23:25:00,0.53015,0.53015,0.53015,0.53015,1600000.0
2009-03-17 23:26:00,0.52996,0.53009,0.52991,0.53004,42200000.0
2009-03-17 23:27:00,0.53015,0.53015,0.5301,0.5301,3600000.0
2009-03-17 23:28:00,0.53015,0.53015,0.5301,0.5301,3400000.0
2009-03-17 23:29:00,0.53015,0.5302,0.53015,0.5302,5800000.0
2009-03-17 23:30:00,0.5302,0.53025,0.53015,0.53015,16200000.0
2009-03-17 23:31:00,0.52908,0.52949,0.529,0.52946,108400000.0
2009-03-17 23:32:00,0.53015,0.53015,0.53015,0.53015,3600000.0
2009-03-17 23:33:00,0.52924,0.52986,0.52924,0.52986,31600000.0
2009-03-17 23:34:00,0.52952,0.5297,0.5292,0.5292,15000000.0
2009-03-17 23:35:00,0.53015,0.53015,0.53015,0.53015,1600000.0
2009-03-17 23:36:00,0.52979,0.52999,0.52979,0.52988,95200000.0
2009-03-17 23:37:00,0.52993,0.53008,0.52993,0.52999,123400000.0
2009-03-17 23:38:00,0.5301,0.5301,0.5301,0.5301,4800000.0
2009-03-17 23:39:00,0.52903,0.52955,0.52903,0.52933,42800000.0
2009-03-17 23:40:00,0.52895,0.52919,0.52887,0.52888,45600000.0
2009-03-17 23:41:00,0.52985,0.52985,0.52985,0.52985,1000000.0
2009-03-17 23:42:00,0.5299,0.5299,0.5299,0.5299,1000000.0
2009-03-17 23:43:00,0.52904,0.52957,0.52904,0.52951,92800000.0
2009-03-17 23:44:00,0.5298,0.5301,0.5298,0.5298,31600000.0
2009-03-17 23:45:00,0.53005,0.5301,0.52995,0.52995,15600000.0
2009-03-17 23:46:00,0.52995,0.52995,0.52985,0.52985,12400000.0
2009-03-17 23:47:00,0.5288,0.52946,0.5288,0.52938,31200000.0
2009-03-17 23:48:00,0.52898,0.52951,0.52898,0.52914,28200000.0
2009-03-17 23:49:00,0.52985,0.5299,0.52985,0.5299,9600000.0
2009-03-17 23:50:00,0.52911,0.52954,0.52911,0.52945,56600000.0
2009-03-17 23:51:00,0.52917,0.52933,0.52901,0.52901,17200000.0
2009-03-17 23:52:00,0.52985,0.52985,0.5298,0.5298,4400000.0
2009-03-17 23:53:00,0.5297,0.5301,0.5297,0.53005,70800000.0
2009-03-17 23:54:00,0.53,0.53,0.5298,0.5298,3600000.0
2009-03-17 23:55:00,0.5298,0.52985,0.5298,0.52985,2000000.0
2009-03-17 23:56:00,0.5298,0.53,0.52975,0.52975,13800000.0
2009-03-17 23:57:00,0.52995,0.53,0.52995,0.53,5400000.0
2009-03-17 23:58:00,0.53,0.53,0.53,0.53,1200000.0
2009-03-17 23:59:00,0.5296,0.52987,0.5296,0.52982,70000000.0
2009-03-18 00:00:00,0.52995,0.52995,0.52995,0.52995,4200000.0
2009-03-18 00:01:00,0.52995,0.52995,0.52995,0.52995,7400000.0
2009-03-18 00:02:00,0.52798,0.52858,0.52798,0.52807,22400000.0
2009-03-18 00:03:00,0.52853,0.52945,0.52853,0.52927,14800000.0
2009-03-18 00:04:00,0.52995,0.53015,0.52995,0.5301,88200000.0
2009-03-18 00:05:00,0.52987,0.52998,0.52973,0.52998,113000000.0
2009-03-18 00:06:00,0.5301,0.5302,0.5299,0.53,74400000.0
2009-03-18 00:07:00,0.53,0.5301,0.53,0.5301,6800000.0
2009-03-18 00:08:00,0.53005,0.5301,0.53005,0.53005,40800000.0
2009-03-18 00:09:00,0.5301,0.5303,0.52995,0.53005,32200000.0
2009-03-18 00:10:00,0.5301,0.5301,0.53005,0.53005,14800000.0
2009-03-18 00:11:00,0.5301,0.5305,0.53,0.53015,99800000.0
2009-03-18 00:12:00,0.53015,0.53035,0.53005,0.5303,139000000.0
2009-03-18 00:13:00,0.5303,0.53065,0.53015,0.53045,85600000.0
2009-03-18 00:14:00,0.53055,0.53065,0.53015,0.5303,21200000.0
2009-03-18 00:15:00,0.52982,0.53011,0.52981,0.52983,63400000.0
2009-03-18 00:16:00,0.52994,0.53005,0.52985,0.52989,35200000.0
2009-03-18 00:17:00,0.52997,0.53013,0.52983,0.52985,32400000.0
2009-03-18 00:18:00,0.53025,0.53035,0.53025,0.53035,25600000.0
2009-03-18 00:19:00,0.5303,0.5303,0.5303,0.5303,7200000.0
2009-03-18 00:20:00,0.5303,0.5303,0.5302,0.5303,31600000.0
2009-03-18 00:21:00,0.52991,0.53005,0.52963,0.52986,69200000.0
2009-03-18 00:22:00,0.53025,0.5303,0.53005,0.5301,402800000.0
2009-03-18 00:23:00,0.5301,0.53015,0.5301,0.53015,109000000.0
2009-03-18 00:24:00,0.53015,0.5302,0.53005,0.5301,233000000.0
2009-03-18 00:25:00,0.5301,0.5301,0.5301,0.5301,6000000.0
2009-03-18 00:26:00,0.5301,0.5301,0.5301,0.5301,6000000.0
2009-03-18 00:27:00,0.5301,0.5301,0.5301,0.5301,6000000.0
2009-03-18 00:28:00,0.5301,0.5301,0.5301,0.5301,6000000.0
2009-03-18 00:29:00,0.5301,0.5301,0.5301,0.5301,6000000.0
2009-03-18 00:30:00,0.5301,0.5304,0.5301,0.53025,62400000.0
2009-03-18 00:31:00,0.5303,0.5303,0.5301,0.5302,17600000.0
2009-03-18 00:32:00,0.5303,0.5304,0.5303,0.53035,54200000.0
2009-03-18 00:33:00,0.53035,0.53035,0.53025,0.53025,7000000.0
2009-03-18 00:34:00,0.53001,0.53015,0.52991,0.53014,60200000.0
2009-03-18 00:35:00,0.53045,0.53055,0.53045,0.53055,22400000.0
2009-03-18 00:36:00,0.5306,0.5306,0.5306,0.5306,4800000.0
2009-03-18 00:37:00,0.5306,0.5306,0.53055,0.53055,41800000.0
2009-03-18 00:38:00,0.53055,0.5307,0.53055,0.53055,39000000.0
2009-03-18 00:39:00,0.5306,0.53095,0.53055,0.5306,46200000.0
2009-03-18 00:40:00,0.53065,0.5307,0.53055,0.5307,46000000.0
2009-03-18 00:41:00,0.5306,0.5306,0.5306,0.5306,9000000.0
2009-03-18 00:42:00,0.5306,0.53075,0.5306,0.5307,26600000.0
2009-03-18 00:43:00,0.5307,0.5307,0.53065,0.5307,14400000.0
2009-03-18 00:44:00,0.5307,0.53085,0.5307,0.53085,78400000.0
2009-03-18 00:45:00,0.53075,0.531,0.53075,0.531,10000000.0
2009-03-18 00:46:00,0.531,0.5311,0.531,0.5311,61000000.0
2009-03-18 00:47:00,0.53105,0.5311,0.53105,0.5311,28000000.0
2009-03-18 00:48:00,0.5311,0.5311,0.531,0.531,44200000.0
2009-03-18 00:49:00,0.531,0.531,0.531,0.531,5000000.0
2009-03-18 00:50:00,0.53095,0.53095,0.5308,0.5308,21400000.0
2009-03-18 00:51:00,0.5308,0.531,0.5308,0.531,33800000.0
2009-03-18 00:52:00,0.53095,0.531,0.5308,0.5308,17600000.0
2009-03-18 00:53:00,0.5308,0.5308,0.53075,0.53075,13200000.0
2009-03-18 00:54:00,0.53055,0.53089,0.53041,0.53077,49400000.0
2009-03-18 00:55:00,0.53075,0.531,0.53065,0.5308,137000000.0
2009-03-18 00:56:00,0.53075,0.5308,0.53075,0.5308,11200000.0
2009-03-18 00:57:00,0.531,0.531,0.531,0.531,3000000.0
2009-03-18 00:58:00,0.53074,0.53074,0.53023,0.53023,17200000.0
2009-03-18 00:59:00,0.53015,0.53017,0.52962,0.52962,33200000.0
2009-03-18 01:00:00,0.531,0.53125,0.531,0.53115,31200000.0
2009-03-18 01:01:00,0.5311,0.5311,0.53085,0.531,23200000.0
2009-03-18 01:02:00,0.53095,0.5311,0.53085,0.5311,28600000.0
2009-03-18 01:03:00,0.53115,0.53115,0.5311,0.53115,25800000.0
2009-03-18 01:04:00,0.5311,0.53115,0.5311,0.53115,28000000.0
2009-03-18 01:05:00,0.53115,0.5312,0.53075,0.531,98200000.0
2009-03-18 01:06:00,0.53075,0.5312,0.53065,0.5309,81800000.0
2009-03-18 01:07:00,0.5309,0.531,0.53065,0.5308,72600000.0
2009-03-18 01:08:00,0.5308,0.531,0.5308,0.531,15000000.0
2009-03-18 01:09:00,0.531,0.531,0.5306,0.53095,49000000.0
2009-03-18 01:10:00,0.5309,0.53095,0.5305,0.5306,64800000.0
2009-03-18 01:11:00,0.5307,0.5308,0.5306,0.5307,22800000.0
2009-03-18 01:12:00,0.5308,0.5308,0.5308,0.5308,3000000.0
2009-03-18 01:13:00,0.5307,0.53128,0.53042,0.53042,98200000.0
2009-03-18 01:14:00,0.5309,0.5309,0.5309,0.5309,3000000.0
2009-03-18 01:15:00,0.5308,0.5308,0.5308,0.5308,15400000.0
2009-03-18 01:16:00,0.5308,0.5308,0.5308,0.5308,2400000.0
2009-03-18 01:17:00,0.5308,0.5308,0.5308,0.5308,2200000.0
2009-03-18 01:18:00,0.5308,0.5308,0.53075,0.5308,24800000.0
2009-03-18 01:19:00,0.5308,0.5308,0.5308,0.5308,4600000.0
2009-03-18 01:20:00,0.5308,0.5308,0.5308,0.5308,8800000.0
2009-03-18 01:21:00,0.53085,0.53085,0.53085,0.53085,3600000.0
2009-03-18 01:22:00,0.5308,0.5308,0.5308,0.5308,8000000.0
2009-03-18 01:23:00,0.5308,0.5308,0.5308,0.5308,5800000.0
2009-03-18 01:24:00,0.53085,0.5309,0.5308,0.5309,22200000.0
2009-03-18 01:25:00,0.53066,0.53073,0.53025,0.53025,75200000.0
2009-03-18 01:26:00,0.5301,0.53062,0.52998,0.53054,56600000.0
2009-03-18 01:27:00,0.5308,0.5308,0.5308,0.5308,8800000.0
2009-03-18 01:28:00,0.5308,0.5308,0.5308,0.5308,3000000.0
2009-03-18 01:29:00,0.53075,0.53075,0.53075,0.53075,6200000.0
2009-03-18 01:30:00,0.53075,0.53075,0.53075,0.53075,14600000.0
2009-03-18 01:31:00,0.53075,0.53075,0.53075,0.53075,13000000.0
2009-03-18 01:32:00,0.53075,0.53075,0.53075,0.53075,22200000.0
2009-03-18 01:33:00,0.53075,0.53075,0.53075,0.53075,14400000.0
2009-03-18 01:34:00,0.53075,0.53075,0.53055,0.53055,41600000.0
2009-03-18 01:35:00,0.53055,0.53065,0.53055,0.53065,20200000.0
2009-03-18 01:36:00,0.53065,0.53065,0.53055,0.53055,38400000.0
2009-03-18 01:37:00,0.53055,0.53055,0.53055,0.53055,4800000.0
2009-03-18 01:38:00,0.53055,0.53055,0.53055,0.53055,4200000.0
2009-03-18 01:39:00,0.5305,0.53055,0.5305,0.5305,42200000.0
2009-03-18 01:40:00,0.5305,0.5305,0.5305,0.5305,9200000.0
2009-03-18 01:41:00,0.5305,0.53055,0.5303,0.5303,45400000.0
2009-03-18 01:42:00,0.5303,0.5303,0.53025,0.53025,25000000.0
2009-03-18 01:43:00,0.5302,0.53025,0.5302,0.5302,13800000.0
2009-03-18 01:44:00,0.5302,0.5303,0.5302,0.5303,13000000.0
2009-03-18 01:45:00,0.5303,0.53045,0.5302,0.53045,86200000.0
2009-03-18 01:46:00,0.53045,0.5305,0.53035,0.5305,35400000.0
2009-03-18 01:47:00,0.5305,0.5305,0.5303,0.5304,55400000.0
2009-03-18 01:48:00,0.53035,0.53045,0.53025,0.5303,85200000.0
2009-03-18 01:49:00,0.53025,0.53035,0.53025,0.53025,40000000.0
2009-03-18 01:50:00,0.53025,0.53025,0.53005,0.5301,80400000.0
2009-03-18 01:51:00,0.53015,0.53035,0.53015,0.5303,61600000.0
2009-03-18 01:52:00,0.5302,0.5302,0.5302,0.5302,10600000.0
2009-03-18 01:53:00,0.5302,0.5302,0.5302,0.5302,17400000.0
2009-03-18 01:54:00,0.53025,0.53025,0.53025,0.53025,11400000.0
2009-03-18 01:55:00,0.5302,0.5303,0.5302,0.5303,36600000.0
2009-03-18 01:56:00,0.53025,0.53025,0.53025,0.53025,6000000.0
2009-03-18 01:57:00,0.53025,0.53025,0.53015,0.53015,71000000.0
2009-03-18 01:58:00,0.53015,0.5302,0.53015,0.53015,30000000.0
2009-03-18 01:59:00,0.5301,0.5301,0.5298,0.52995,99400000.0
2009-03-18 02:00:00,0.53005,0.53005,0.52995,0.52995,27000000.0
2009-03-18 02:01:00,0.52995,0.53035,0.5298,0.5301,92000000.0
2009-03-18 02:02:00,0.5302,0.53055,0.5302,0.5305,163600000.0
2009-03-18 02:03:00,0.53045,0.53045,0.5304,0.5304,6200000.0
2009-03-18 02:04:00,0.5305,0.5306,0.53045,0.53045,60400000.0
2009-03-18 02:05:00,0.53035,0.5307,0.53005,0.5302,174600000.0
2009-03-18 02:06:00,0.5302,0.5302,0.52995,0.52995,98000000.0
2009-03-18 02:07:00,0.53,0.53015,0.52995,0.53015,17000000.0
2009-03-18 02:08:00,0.5301,0.5301,0.52995,0.52995,22000000.0
2009-03-18 02:09:00,0.52995,0.5302,0.52995,0.5302,25800000.0
2009-03-18 02:10:00,0.5302,0.5302,0.5302,0.5302,9000000.0
2009-03-18 02:11:00,0.53015,0.53015,0.53015,0.53015,13200000.0
2009-03-18 02:12:00,0.5301,0.53015,0.52995,0.52995,23800000.0
2009-03-18 02:13:00,0.53,0.53,0.52995,0.53,53200000.0
2009-03-18 02:14:00,0.53,0.53035,0.53,0.53015,88200000.0
2009-03-18 02:15:00,0.52974,0.52987,0.52967,0.52978,36800000.0
2009-03-18 02:16:00,0.53015,0.53015,0.53015,0.53015,11400000.0
2009-03-18 02:17:00,0.53015,0.53015,0.53015,0.53015,17800000.0
2009-03-18 02:18:00,0.5302,0.5302,0.5302,0.5302,2000000.0
2009-03-18 02:19:00,0.5302,0.5302,0.53005,0.5301,39400000.0
2009-03-18 02:20:00,0.5301,0.5301,0.53005,0.53005,50800000.0
2009-03-18 02:21:00,0.53,0.5301,0.53,0.5301,83799999.0
2009-03-18 02:22:00,0.5301,0.5301,0.5301,0.5301,15600000.0
2009-03-18 02:23:00,0.53015,0.53025,0.5301,0.5301,132400000.0
2009-03-18 02:24:00,0.52983,0.52984,0.52968,0.52972,32800000.0
2009-03-18 02:25:00,0.5301,0.5301,0.52905,0.5293,195800000.0
2009-03-18 02:26:00,0.5294,0.53015,0.5294,0.5299,125400000.0
2009-03-18 02:27:00,0.5299,0.53,0.5295,0.5295,176200000.0
2009-03-18 02:28:00,0.5296,0.5297,0.5295,0.5296,145200000.0
2009-03-18 02:29:00,0.5297,0.5297,0.52955,0.52955,77000000.0
2009-03-18 02:30:00,0.52955,0.5297,0.5295,0.5297,129200000.0
2009-03-18 02:31:00,0.5296,0.52975,0.52955,0.52965,88600000.0
2009-03-18 02:32:00,0.5297,0.5297,0.5296,0.5296,89800000.0
2009-03-18 02:33:00,0.5296,0.5296,0.52935,0.52935,46000000.0
2009-03-18 02:34:00,0.5295,0.5295,0.52935,0.5295,61600000.0
2009-03-18 02:35:00,0.52945,0.5296,0.5294,0.5294,71200000.0
2009-03-18 02:36:00,0.5294,0.5294,0.52935,0.52935,23400000.0
2009-03-18 02:37:00,0.52935,0.52935,0.5291,0.5291,89600000.0
2009-03-18 02:38:00,0.52915,0.5293,0.529,0.52925,132000000.0
2009-03-18 02:39:00,0.52925,0.5293,0.5291,0.5291,75400000.0
2009-03-18 02:40:00,0.52905,0.52925,0.52895,0.52895,40000000.0
2009-03-18 02:41:00,0.529,0.52905,0.52895,0.529,31000000.0
2009-03-18 02:42:00,0.529,0.52905,0.5289,0.529,68000000.0
2009-03-18 02:43:00,0.529,0.52915,0.52895,0.52905,78000000.0
2009-03-18 02:44:00,0.5291,0.5291,0.529,0.5291,86200000.0
2009-03-18 02:45:00,0.52915,0.52915,0.52915,0.52915,3000000.0
2009-03-18 02:46:00,0.52915,0.52915,0.5288,0.5289,133200000.0
2009-03-18 02:47:00,0.5289,0.5289,0.5287,0.5287,141000000.0
2009-03-18 02:48:00,0.5287,0.5287,0.5283,0.52835,107800000.0
2009-03-18 02:49:00,0.5283,0.52835,0.52805,0.5281,146200000.0
2009-03-18 02:50:00,0.528,0.528,0.52755,0.5278,200200000.0
2009-03-18 02:51:00,0.52785,0.52795,0.52785,0.5279,108800000.0
2009-03-18 02:52:00,0.5279,0.52795,0.52785,0.5279,50400000.0
2009-03-18 02:53:00,0.5278,0.5279,0.52755,0.5278,177400000.0
2009-03-18 02:54:00,0.52775,0.5278,0.52755,0.52775,125800000.0
2009-03-18 02:55:00,0.5278,0.5284,0.5278,0.5284,170200000.0
2009-03-18 02:56:00,0.52835,0.52835,0.52825,0.52825,70800000.0
2009-03-18 02:57:00,0.5283,0.52835,0.5279,0.528,123399999.0
2009-03-18 02:58:00,0.52795,0.52795,0.52785,0.52785,27200000.0
2009-03-18 02:59:00,0.5279,0.52805,0.52785,0.52785,136400000.0
2009-03-18 03:00:00,0.5279,0.52835,0.5279,0.52815,140400000.0
2009-03-18 03:01:00,0.52815,0.52855,0.52795,0.5284,157800000.0
2009-03-18 03:02:00,0.52845,0.52865,0.5284,0.5285,199200000.0
2009-03-18 03:03:00,0.5285,0.52855,0.5285,0.52855,109199998.0
2009-03-18 03:04:00,0.52855,0.52855,0.52845,0.52845,35000000.0
2009-03-18 03:05:00,0.5284,0.52845,0.5282,0.5282,102400000.0
2009-03-18 03:06:00,0.5282,0.52825,0.52795,0.52815,39400000.0
2009-03-18 03:07:00,0.52825,0.52825,0.52825,0.52825,1800000.0
2009-03-18 03:08:00,0.52813,0.52814,0.52778,0.52785,29200000.0
2009-03-18 03:09:00,0.5282,0.5282,0.5282,0.5282,2400000.0
2009-03-18 03:10:00,0.5282,0.5282,0.52805,0.52805,27400000.0
2009-03-18 03:11:00,0.52805,0.52805,0.52805,0.52805,20000000.0
2009-03-18 03:12:00,0.528,0.5281,0.528,0.52805,17600000.0
2009-03-18 03:13:00,0.52805,0.52805,0.528,0.528,24200000.0
2009-03-18 03:14:00,0.52795,0.52795,0.5277,0.52775,70800000.0
2009-03-18 03:15:00,0.5279,0.52805,0.52775,0.528,104400000.0
2009-03-18 03:16:00,0.528,0.52815,0.528,0.52805,49400000.0
2009-03-18 03:17:00,0.52805,0.5282,0.528,0.5282,71400000.0
2009-03-18 03:18:00,0.52825,0.52825,0.528,0.528,126200000.0
2009-03-18 03:19:00,0.5276,0.52782,0.52746,0.52782,47600000.0
2009-03-18 03:20:00,0.528,0.528,0.528,0.528,1600000.0
2009-03-18 03:21:00,0.528,0.528,0.528,0.528,1200000.0
2009-03-18 03:22:00,0.5281,0.52815,0.528,0.5281,70000000.0
2009-03-18 03:23:00,0.5281,0.52815,0.528,0.52805,137800000.0
2009-03-18 03:24:00,0.52805,0.52825,0.528,0.52805,70000000.0
2009-03-18 03:25:00,0.52776,0.52794,0.5276,0.52784,101400000.0
2009-03-18 03:26:00,0.52805,0.52845,0.528,0.5281,49000000.0
2009-03-18 03:27:00,0.52805,0.52805,0.52805,0.52805,4600000.0
2009-03-18 03:28:00,0.52805,0.5282,0.528,0.5282,25400000.0
2009-03-18 03:29:00,0.52825,0.52825,0.52825,0.52825,6000000.0
2009-03-18 03:30:00,0.5282,0.52845,0.528,0.52845,73000000.0
2009-03-18 03:31:00,0.5283,0.52845,0.52815,0.5283,91000000.0
2009-03-18 03:32:00,0.5285,0.52865,0.5285,0.52855,53400000.0
2009-03-18 03:33:00,0.5286,0.5289,0.5285,0.52865,125000000.0
2009-03-18 03:34:00,0.52865,0.52865,0.52855,0.52855,26800000.0
2009-03-18 03:35:00,0.5285,0.52885,0.52845,0.5286,96800000.0
2009-03-18 03:36:00,0.52875,0.529,0.5286,0.529,55400000.0
2009-03-18 03:37:00,0.529,0.529,0.529,0.529,7800000.0
2009-03-18 03:38:00,0.52865,0.5288,0.52823,0.52868,117400000.0
2009-03-18 03:39:00,0.529,0.529,0.5286,0.5287,88800000.0
2009-03-18 03:40:00,0.5287,0.5287,0.5284,0.52855,165800000.0
2009-03-18 03:41:00,0.52855,0.52865,0.52855,0.52865,47600000.0
2009-03-18 03:42:00,0.52838,0.52852,0.52817,0.52831,114800000.0
2009-03-18 03:43:00,0.52836,0.5284,0.528,0.528,27200000.0
2009-03-18 03:44:00,0.52865,0.52865,0.52865,0.52865,4800000.0
2009-03-18 03:45:00,0.52865,0.52865,0.52845,0.5285,32800000.0
2009-03-18 03:46:00,0.52845,0.52845,0.52845,0.52845,12600000.0
2009-03-18 03:47:00,0.52855,0.52875,0.52845,0.52845,20600000.0
2009-03-18 03:48:00,0.52781,0.52815,0.52748,0.52815,89200000.0
2009-03-18 03:49:00,0.5286,0.5286,0.5286,0.5286,14200000.0
2009-03-18 03:50:00,0.52865,0.52865,0.5286,0.5286,47000000.0
2009-03-18 03:51:00,0.52855,0.5286,0.5285,0.5286,33000000.0
2009-03-18 03:52:00,0.5286,0.5286,0.52855,0.52855,64400000.0
2009-03-18 03:53:00,0.5287,0.52875,0.5287,0.52875,27600000.0
2009-03-18 03:54:00,0.52875,0.52875,0.5287,0.5287,16200000.0
2009-03-18 03:55:00,0.52875,0.52875,0.52875,0.52875,8400000.0
2009-03-18 03:56:00,0.52885,0.52895,0.52885,0.52895,7400000.0
2009-03-18 03:57:00,0.5289,0.529,0.5288,0.529,25600000.0
2009-03-18 03:58:00,0.52885,0.52895,0.5288,0.5288,12200000.0
2009-03-18 03:59:00,0.52853,0.52853,0.52795,0.52845,57200000.0
2009-03-18 04:00:00,0.5287,0.5287,0.52845,0.52855,50200000.0
2009-03-18 04:01:00,0.5287,0.52895,0.5287,0.52895,68800000.0
2009-03-18 04:02:00,0.529,0.529,0.52895,0.52895,21000000.0
2009-03-18 04:03:00,0.5289,0.5289,0.52875,0.5289,44400000.0
2009-03-18 04:04:00,0.5289,0.5289,0.5288,0.5289,18200000.0
2009-03-18 04:05:00,0.5289,0.52895,0.5289,0.5289,15200000.0
2009-03-18 04:06:00,0.5291,0.5292,0.52885,0.5291,75600000.0
2009-03-18 04:07:00,0.5291,0.5291,0.529,0.529,91400000.0
2009-03-18 04:08:00,0.52871,0.52887,0.52811,0.52868,97200000.0
2009-03-18 04:09:00,0.529,0.5291,0.529,0.52905,63200000.0
2009-03-18 04:10:00,0.52905,0.5291,0.529,0.529,66600000.0
2009-03-18 04:11:00,0.52885,0.52885,0.52836,0.52868,106400000.0
2009-03-18 04:12:00,0.52905,0.52905,0.529,0.529,26800000.0
2009-03-18 04:13:00,0.5291,0.5291,0.529,0.529,27000000.0
2009-03-18 04:14:00,0.529,0.52905,0.52895,0.529,31400000.0
2009-03-18 04:15:00,0.529,0.529,0.5287,0.5287,17600000.0
2009-03-18 04:16:00,0.52865,0.5289,0.5286,0.5286,63000000.0
2009-03-18 04:17:00,0.5287,0.5288,0.5286,0.5286,37400000.0
2009-03-18 04:18:00,0.52865,0.52865,0.5286,0.52865,12000000.0
2009-03-18 04:19:00,0.52865,0.52885,0.52855,0.52885,34600000.0
2009-03-18 04:20:00,0.52845,0.52891,0.52804,0.52844,82000000.0
2009-03-18 04:21:00,0.5288,0.5288,0.52875,0.52875,55200000.0
2009-03-18 04:22:00,0.52875,0.52875,0.5285,0.52855,75400000.0
2009-03-18 04:23:00,0.5287,0.5287,0.5287,0.5287,15000000.0
2009-03-18 04:24:00,0.52854,0.52858,0.52815,0.52815,45000000.0
2009-03-18 04:25:00,0.5287,0.5287,0.5287,0.5287,3600000.0
2009-03-18 04:26:00,0.5287,0.5287,0.5287,0.5287,3000000.0
2009-03-18 04:27:00,0.5287,0.5289,0.5287,0.5288,59400000.0
2009-03-18 04:28:00,0.52885,0.52885,0.52885,0.52885,3000000.0
2009-03-18 04:29:00,0.5289,0.529,0.5289,0.529,14200000.0
2009-03-18 04:30:00,0.52895,0.52905,0.52895,0.52905,25600000.0
2009-03-18 04:31:00,0.52905,0.5292,0.52905,0.52915,23400000.0
2009-03-18 04:32:00,0.52915,0.5292,0.5291,0.5291,107000000.0
2009-03-18 04:33:00,0.5291,0.5291,0.5291,0.5291,4200000.0
2009-03-18 04:34:00,0.5292,0.5294,0.5292,0.5294,40000000.0
2009-03-18 04:35:00,0.5294,0.5294,0.5292,0.5293,77000000.0
2009-03-18 04:36:00,0.5293,0.52935,0.5293,0.5293,58000000.0
2009-03-18 04:37:00,0.52935,0.52935,0.5293,0.5293,14400000.0
2009-03-18 04:38:00,0.5293,0.52935,0.52925,0.52935,75200000.0
2009-03-18 04:39:00,0.52935,0.5296,0.52935,0.5296,45200000.0
2009-03-18 04:40:00,0.52965,0.52975,0.5295,0.5297,142600000.0
2009-03-18 04:41:00,0.5297,0.52975,0.52915,0.52945,133000000.0
2009-03-18 04:42:00,0.52945,0.5295,0.5291,0.5294,120600000.0
2009-03-18 04:43:00,0.52935,0.52935,0.52925,0.5293,63000000.0
2009-03-18 04:44:00,0.52935,0.52935,0.52935,0.52935,34600000.0
2009-03-18 04:45:00,0.52935,0.52935,0.52935,0.52935,4200000.0
2009-03-18 04:46:00,0.5293,0.52955,0.5293,0.5295,46600000.0
2009-03-18 04:47:00,0.52955,0.52965,0.5293,0.5295,80600000.0
2009-03-18 04:48:00,0.5295,0.5297,0.5295,0.5295,157800000.0
2009-03-18 04:49:00,0.5295,0.5297,0.5295,0.5297,46000000.0
2009-03-18 04:50:00,0.5297,0.5297,0.5296,0.5297,29800000.0
2009-03-18 04:51:00,0.5298,0.5298,0.5296,0.5296,63600000.0
2009-03-18 04:52:00,0.5296,0.5296,0.5296,0.5296,4200000.0
2009-03-18 04:53:00,0.5296,0.5296,0.5296,0.5296,3000000.0
2009-03-18 04:54:00,0.5296,0.5297,0.5296,0.5297,52000000.0
2009-03-18 04:55:00,0.5297,0.5297,0.52965,0.52965,20000000.0
2009-03-18 04:56:00,0.5296,0.5299,0.52955,0.5296,110000000.0
2009-03-18 04:57:00,0.5296,0.5296,0.5296,0.5296,9400000.0
2009-03-18 04:58:00,0.5296,0.52965,0.5296,0.52965,9200000.0
2009-03-18 04:59:00,0.5296,0.5296,0.5296,0.5296,4200000.0
2009-03-18 05:00:00,0.52923,0.5294,0.52887,0.52887,24600000.0
2009-03-18 05:01:00,0.5296,0.5296,0.52955,0.52955,10200000.0
2009-03-18 05:02:00,0.52955,0.52955,0.52955,0.52955,6000000.0
2009-03-18 05:03:00,0.5296,0.5296,0.5296,0.5296,6000000.0
2009-03-18 05:04:00,0.52929,0.52937,0.52891,0.52931,21300000.0
2009-03-18 05:05:00,0.52911,0.52938,0.529,0.52906,27000000.0
2009-03-18 05:06:00,0.52883,0.52941,0.52856,0.52933,26400000.0
2009-03-18 05:07:00,0.52928,0.52928,0.5286,0.52902,21000000.0
2009-03-18 05:08:00,0.5297,0.52975,0.5295,0.5297,40000000.0
2009-03-18 05:09:00,0.5296,0.5297,0.5295,0.52965,39000000.0
2009-03-18 05:10:00,0.5297,0.5297,0.5294,0.5294,124200000.0
2009-03-18 05:11:00,0.5294,0.5294,0.52925,0.52925,35800000.0
2009-03-18 05:12:00,0.5292,0.5292,0.529,0.529,12600000.0
2009-03-18 05:13:00,0.5289,0.5295,0.5289,0.5295,81800000.0
2009-03-18 05:14:00,0.5295,0.5295,0.5295,0.5295,15400000.0
2009-03-18 05:15:00,0.52877,0.52933,0.52854,0.52922,109800000.0
2009-03-18 05:16:00,0.5295,0.5295,0.52925,0.5293,42800000.0
2009-03-18 05:17:00,0.5293,0.5293,0.5293,0.5293,4200000.0
2009-03-18 05:18:00,0.52902,0.52908,0.52855,0.52864,47400000.0
2009-03-18 05:19:00,0.52923,0.52923,0.52794,0.52795,75200000.0
2009-03-18 05:20:00,0.52861,0.529,0.52836,0.52836,40000000.0
2009-03-18 05:21:00,0.5293,0.5293,0.5293,0.5293,4200000.0
2009-03-18 05:22:00,0.5293,0.5293,0.5293,0.5293,39800000.0
2009-03-18 05:23:00,0.5294,0.5294,0.52935,0.52935,12000000.0
2009-03-18 05:24:00,0.52927,0.52927,0.52906,0.52906,20600000.0
2009-03-18 05:25:00,0.52925,0.52925,0.52925,0.52925,14000000.0
2009-03-18 05:26:00,0.52925,0.52935,0.52925,0.52935,52000000.0
2009-03-18 05:27:00,0.5294,0.5294,0.5293,0.5293,9800000.0
2009-03-18 05:28:00,0.52915,0.5292,0.5291,0.5291,98200000.0
2009-03-18 05:29:00,0.5293,0.5294,0.5293,0.5294,58400000.0
2009-03-18 05:30:00,0.52935,0.5294,0.52935,0.5294,35800000.0
2009-03-18 05:31:00,0.52955,0.5297,0.52935,0.52935,185000000.0
2009-03-18 05:32:00,0.5294,0.5298,0.52935,0.52945,140000000.0
2009-03-18 05:33:00,0.52945,0.5297,0.5294,0.52945,72800000.0
2009-03-18 05:34:00,0.5295,0.52965,0.5294,0.52945,94400000.0
2009-03-18 05:35:00,0.5296,0.52965,0.5294,0.52945,33000000.0
2009-03-18 05:36:00,0.5294,0.5297,0.5294,0.5297,25600000.0
2009-03-18 05:37:00,0.5296,0.5296,0.5294,0.5295,28800000.0
2009-03-18 05:38:00,0.5295,0.52955,0.52945,0.52955,21000000.0
2009-03-18 05:39:00,0.5295,0.5296,0.5295,0.5296,11200000.0
2009-03-18 05:40:00,0.5296,0.52975,0.5296,0.5296,18600000.0
2009-03-18 05:41:00,0.5297,0.53045,0.5297,0.5304,104800000.0
2009-03-18 05:42:00,0.5304,0.5304,0.52975,0.5298,199800000.0
2009-03-18 05:43:00,0.52975,0.5298,0.5296,0.5296,61000000.0
2009-03-18 05:44:00,0.5297,0.5298,0.5297,0.5298,19200000.0
2009-03-18 05:45:00,0.52962,0.5297,0.52899,0.52963,61000000.0
2009-03-18 05:46:00,0.5298,0.52995,0.5298,0.5298,21400000.0
2009-03-18 05:47:00,0.52975,0.52975,0.5296,0.5297,51400000.0
2009-03-18 05:48:00,0.5296,0.5298,0.52955,0.5298,53200000.0
2009-03-18 05:49:00,0.52975,0.52975,0.52975,0.52975,12600000.0
2009-03-18 05:50:00,0.5298,0.5298,0.52965,0.52965,21800000.0
2009-03-18 05:51:00,0.52965,0.52965,0.52965,0.52965,4200000.0
2009-03-18 05:52:00,0.52985,0.52985,0.52955,0.52965,47600000.0
2009-03-18 05:53:00,0.5298,0.53015,0.5298,0.53015,53400000.0
2009-03-18 05:54:00,0.53015,0.5302,0.5301,0.5301,39400000.0
2009-03-18 05:55:00,0.5301,0.5301,0.53,0.5301,50800000.0
2009-03-18 05:56:00,0.5301,0.5301,0.52975,0.52995,50400000.0
2009-03-18 05:57:00,0.52995,0.52995,0.52975,0.52975,11400000.0
2009-03-18 05:58:00,0.52975,0.52985,0.5297,0.5297,19800000.0
2009-03-18 05:59:00,0.5296,0.5296,0.5296,0.5296,1000000.0
2009-03-18 06:00:00,0.52955,0.52965,0.52955,0.52965,13000000.0
2009-03-18 06:01:00,0.5295,0.5295,0.5295,0.5295,1600000.0
2009-03-18 06:02:00,0.52925,0.52946,0.5288,0.52925,74200000.0
2009-03-18 06:03:00,0.5295,0.52955,0.5295,0.5295,20000000.0
2009-03-18 06:04:00,0.5295,0.5295,0.52945,0.52945,42200000.0
2009-03-18 06:05:00,0.5295,0.5296,0.5295,0.5295,171600000.0
2009-03-18 06:06:00,0.5295,0.52975,0.5295,0.52955,93800000.0
2009-03-18 06:07:00,0.52955,0.52955,0.52955,0.52955,17400000.0
2009-03-18 06:08:00,0.52955,0.52955,0.5295,0.52955,23000000.0
2009-03-18 06:09:00,0.52975,0.52995,0.5294,0.5298,106800000.0
2009-03-18 06:10:00,0.52985,0.52985,0.52955,0.52965,54800000.0
2009-03-18 06:11:00,0.52965,0.52975,0.52965,0.52975,28000000.0
2009-03-18 06:12:00,0.5293,0.52936,0.52823,0.52936,91400000.0
2009-03-18 06:13:00,0.5297,0.5297,0.5296,0.5296,6000000.0
2009-03-18 06:14:00,0.52955,0.52955,0.52945,0.52945,30000000.0
2009-03-18 06:15:00,0.52945,0.5295,0.52945,0.5295,48000000.0
2009-03-18 06:16:00,0.5295,0.5295,0.52945,0.52945,95400000.0
2009-03-18 06:17:00,0.52945,0.52945,0.52945,0.52945,9000000.0
2009-03-18 06:18:00,0.52934,0.52935,0.52881,0.52892,19000000.0
2009-03-18 06:19:00,0.5295,0.5295,0.5295,0.5295,1000000.0
2009-03-18 06:20:00,0.52955,0.5297,0.5295,0.5295,59200000.0
2009-03-18 06:21:00,0.52955,0.52955,0.52945,0.52945,31200000.0
2009-03-18 06:22:00,0.52945,0.52965,0.52935,0.5295,99200000.0
2009-03-18 06:23:00,0.5295,0.5295,0.5295,0.5295,24600000.0
2009-03-18 06:24:00,0.52945,0.5295,0.52945,0.52945,17800000.0
2009-03-18 06:25:00,0.52945,0.5295,0.529,0.52925,179000000.0
2009-03-18 06:26:00,0.52925,0.52935,0.529,0.52925,123600000.0
2009-03-18 06:27:00,0.5293,0.5296,0.5293,0.5295,36200000.0
2009-03-18 06:28:00,0.52955,0.52965,0.5293,0.5293,23400000.0
2009-03-18 06:29:00,0.52915,0.5293,0.52915,0.5293,53000000.0
2009-03-18 06:30:00,0.52915,0.5292,0.529,0.52915,73600000.0
2009-03-18 06:31:00,0.5292,0.5293,0.529,0.5293,15200000.0
2009-03-18 06:32:00,0.5293,0.52935,0.529,0.5291,62000000.0
2009-03-18 06:33:00,0.52905,0.5291,0.529,0.529,105000000.0
2009-03-18 06:34:00,0.52915,0.52915,0.52915,0.52915,10200000.0
2009-03-18 06:35:00,0.52915,0.52915,0.52875,0.5288,59400000.0
2009-03-18 06:36:00,0.52895,0.529,0.52865,0.5288,107800000.0
2009-03-18 06:37:00,0.5287,0.5287,0.52835,0.5285,56800000.0
2009-03-18 06:38:00,0.5285,0.52875,0.5284,0.5285,119200000.0
2009-03-18 06:39:00,0.5285,0.5285,0.5285,0.5285,13800000.0
2009-03-18 06:40:00,0.5285,0.52875,0.5285,0.5285,45600000.0
2009-03-18 06:41:00,0.5285,0.5285,0.5285,0.5285,4800000.0
2009-03-18 06:42:00,0.5285,0.5287,0.5285,0.5287,15200000.0
2009-03-18 06:43:00,0.52875,0.52875,0.52875,0.52875,9000000.0
2009-03-18 06:44:00,0.52875,0.52905,0.5287,0.529,43000000.0
2009-03-18 06:45:00,0.529,0.52905,0.52895,0.52895,36600000.0
2009-03-18 06:46:00,0.52895,0.529,0.5288,0.529,11000000.0
2009-03-18 06:47:00,0.5289,0.529,0.5289,0.5289,28400000.0
2009-03-18 06:48:00,0.52885,0.52885,0.52875,0.52885,51200000.0
2009-03-18 06:49:00,0.5289,0.52895,0.52885,0.52885,24400000.0
2009-03-18 06:50:00,0.52885,0.52885,0.5287,0.52875,13000000.0
2009-03-18 06:51:00,0.52885,0.52885,0.52885,0.52885,4000000.0
2009-03-18 06:52:00,0.52885,0.52885,0.5288,0.5288,13600000.0
2009-03-18 06:53:00,0.52875,0.52885,0.52855,0.52885,43400000.0
2009-03-18 06:54:00,0.52885,0.52885,0.52885,0.52885,4000000.0
2009-03-18 06:55:00,0.52895,0.52915,0.52895,0.52895,21800000.0
2009-03-18 06:56:00,0.52905,0.52905,0.52895,0.52895,14600000.0
2009-03-18 06:57:00,0.52877,0.52883,0.52877,0.52883,10800000.0
2009-03-18 06:58:00,0.52895,0.52895,0.52895,0.52895,3000000.0
2009-03-18 06:59:00,0.52895,0.52895,0.52895,0.52895,1000000.0
2009-03-18 07:00:00,0.52895,0.52895,0.52835,0.5285,34600000.0
2009-03-18 07:01:00,0.5286,0.5286,0.5283,0.5283,135400000.0
2009-03-18 07:02:00,0.5283,0.5287,0.5283,0.5287,75600000.0
2009-03-18 07:03:00,0.52815,0.52835,0.52788,0.5283,101600000.0
2009-03-18 07:04:00,0.5287,0.5287,0.5287,0.5287,6000000.0
2009-03-18 07:05:00,0.52823,0.52846,0.528,0.5283,54400000.0
2009-03-18 07:06:00,0.52852,0.52862,0.528,0.528,58400000.0
2009-03-18 07:07:00,0.5289,0.5289,0.5287,0.5287,22200000.0
2009-03-18 07:08:00,0.5288,0.5288,0.5288,0.5288,8000000.0
2009-03-18 07:09:00,0.5287,0.5287,0.5287,0.5287,8400000.0
2009-03-18 07:10:00,0.5287,0.5287,0.5287,0.5287,94400000.0
2009-03-18 07:11:00,0.5287,0.5289,0.5287,0.5287,129800000.0
2009-03-18 07:12:00,0.5287,0.5287,0.5287,0.5287,71400000.0
2009-03-18 07:13:00,0.5287,0.5287,0.5287,0.5287,3000000.0
2009-03-18 07:14:00,0.52816,0.52832,0.52794,0.52794,23400000.0
2009-03-18 07:15:00,0.5287,0.5287,0.5287,0.5287,10600000.0
2009-03-18 07:16:00,0.5287,0.5287,0.5287,0.5287,14200000.0
2009-03-18 07:17:00,0.5287,0.5288,0.5287,0.5287,38000000.0
2009-03-18 07:18:00,0.5287,0.5287,0.5287,0.5287,7200000.0
2009-03-18 07:19:00,0.52834,0.52857,0.52804,0.52857,40200000.0
2009-03-18 07:20:00,0.5288,0.529,0.5288,0.5288,38800000.0
2009-03-18 07:21:00,0.52885,0.5291,0.52885,0.529,76000000.0
2009-03-18 07:22:00,0.529,0.5292,0.529,0.5292,71200000.0
2009-03-18 07:23:00,0.5292,0.52935,0.5292,0.52935,48000000.0
2009-03-18 07:24:00,0.5293,0.52935,0.5288,0.52925,83800000.0
2009-03-18 07:25:00,0.5293,0.5293,0.52885,0.529,86400000.0
2009-03-18 07:26:00,0.529,0.529,0.5288,0.5289,31000000.0
2009-03-18 07:27:00,0.5288,0.5288,0.5288,0.5288,16000000.0
2009-03-18 07:28:00,0.52878,0.52887,0.52827,0.52887,69400000.0
2009-03-18 07:29:00,0.52874,0.52874,0.52833,0.52865,17200000.0
2009-03-18 07:30:00,0.52885,0.52885,0.52885,0.52885,5800000.0
2009-03-18 07:31:00,0.52885,0.5291,0.52885,0.5291,109400000.0
2009-03-18 07:32:00,0.5291,0.5294,0.5291,0.52925,40400000.0
2009-03-18 07:33:00,0.5294,0.5294,0.5291,0.52915,147800000.0
2009-03-18 07:34:00,0.5291,0.52915,0.5291,0.52915,36400000.0
2009-03-18 07:35:00,0.52915,0.52915,0.52905,0.52905,46200000.0
2009-03-18 07:36:00,0.52905,0.5291,0.52905,0.5291,11600000.0
2009-03-18 07:37:00,0.5293,0.5293,0.52925,0.52925,29400000.0
2009-03-18 07:38:00,0.5292,0.5293,0.5291,0.52915,25400000.0
2009-03-18 07:39:00,0.52915,0.5294,0.52905,0.52915,22400000.0
2009-03-18 07:40:00,0.5293,0.5293,0.5292,0.5292,19400000.0
2009-03-18 07:41:00,0.5292,0.52925,0.52915,0.52915,31200000.0
2009-03-18 07:42:00,0.5293,0.5293,0.5293,0.5293,115200000.0
2009-03-18 07:43:00,0.52935,0.5294,0.5293,0.5294,62600000.0
2009-03-18 07:44:00,0.5294,0.52945,0.5293,0.5293,36200000.0
2009-03-18 07:45:00,0.52945,0.5295,0.5293,0.5293,12600000.0
2009-03-18 07:46:00,0.5293,0.5293,0.5293,0.5293,10600000.0
2009-03-18 07:47:00,0.5293,0.5293,0.5293,0.5293,12600000.0
2009-03-18 07:48:00,0.5293,0.5293,0.52895,0.5293,72200000.0
2009-03-18 07:49:00,0.5293,0.5293,0.529,0.52915,64200000.0
2009-03-18 07:50:00,0.5292,0.52925,0.529,0.529,31200000.0
2009-03-18 07:51:00,0.529,0.5292,0.529,0.5291,42000000.0
2009-03-18 07:52:00,0.5292,0.5292,0.529,0.5291,72000000.0
2009-03-18 07:53:00,0.52915,0.5292,0.529,0.529,32000000.0
2009-03-18 07:54:00,0.529,0.529,0.529,0.529,15600000.0
2009-03-18 07:55:00,0.529,0.52915,0.52895,0.52915,71000000.0
2009-03-18 07:56:00,0.5291,0.52925,0.52905,0.52905,27800000.0
2009-03-18 07:57:00,0.529,0.52905,0.529,0.52905,16600000.0
2009-03-18 07:58:00,0.529,0.52905,0.529,0.52905,137000000.0
2009-03-18 07:59:00,0.52905,0.5292,0.529,0.5292,46200000.0
2009-03-18 08:00:00,0.52915,0.52915,0.5287,0.5288,155200000.0
2009-03-18 08:01:00,0.5287,0.5287,0.5287,0.5287,6200000.0
2009-03-18 08:02:00,0.5287,0.5287,0.5287,0.5287,26600000.0
2009-03-18 08:03:00,0.52875,0.52885,0.52875,0.52885,12000000.0
2009-03-18 08:04:00,0.5287,0.5289,0.5287,0.52885,34800000.0
2009-03-18 08:05:00,0.5287,0.5287,0.5287,0.5287,14800000.0
2009-03-18 08:06:00,0.52875,0.52895,0.52875,0.52895,18400000.0
2009-03-18 08:07:00,0.5291,0.5291,0.5291,0.5291,6000000.0
2009-03-18 08:08:00,0.5292,0.5292,0.5289,0.52895,41600000.0
2009-03-18 08:09:00,0.529,0.52925,0.5289,0.5291,52000000.0
2009-03-18 08:10:00,0.5291,0.5292,0.5291,0.5292,47600000.0
2009-03-18 08:11:00,0.52925,0.5295,0.52925,0.52945,117200000.0
2009-03-18 08:12:00,0.5294,0.5295,0.5294,0.5295,31000000.0
2009-03-18 08:13:00,0.5295,0.5297,0.52945,0.5297,124600000.0
2009-03-18 08:14:00,0.5297,0.5297,0.52965,0.5297,53800000.0
2009-03-18 08:15:00,0.52975,0.52975,0.5296,0.52975,84200000.0
2009-03-18 08:16:00,0.5297,0.5297,0.5295,0.5297,34200000.0
2009-03-18 08:17:00,0.5297,0.5297,0.5297,0.5297,12000000.0
2009-03-18 08:18:00,0.52975,0.52975,0.5295,0.5297,57400000.0
2009-03-18 08:19:00,0.52929,0.52933,0.52893,0.5292,17400000.0
2009-03-18 08:20:00,0.52965,0.52965,0.5295,0.5295,18000000.0
2009-03-18 08:21:00,0.5296,0.5296,0.5296,0.5296,12000000.0
2009-03-18 08:22:00,0.52944,0.52951,0.52891,0.52922,26400000.0
2009-03-18 08:23:00,0.5291,0.52944,0.52892,0.52927,32400000.0
2009-03-18 08:24:00,0.52914,0.52914,0.52865,0.52871,140400000.0
2009-03-18 08:25:00,0.52876,0.52938,0.5282,0.52938,65600000.0
2009-03-18 08:26:00,0.5298,0.5298,0.5295,0.5296,10000000.0
2009-03-18 08:27:00,0.52965,0.52965,0.52965,0.52965,2000000.0
2009-03-18 08:28:00,0.52965,0.52965,0.5295,0.5296,17400000.0
2009-03-18 08:29:00,0.5296,0.52975,0.5296,0.52975,83000000.0
2009-03-18 08:30:00,0.5298,0.5298,0.5298,0.5298,48400000.0
2009-03-18 08:31:00,0.5298,0.5298,0.52975,0.52975,39800000.0
2009-03-18 08:32:00,0.5298,0.5298,0.5298,0.5298,1800000.0
2009-03-18 08:33:00,0.5298,0.53,0.52975,0.5298,119600000.0
2009-03-18 08:34:00,0.53,0.53005,0.5299,0.53005,90800000.0
2009-03-18 08:35:00,0.5301,0.5301,0.53005,0.53005,37400000.0
2009-03-18 08:36:00,0.53,0.5303,0.53,0.5301,165800000.0
2009-03-18 08:37:00,0.5302,0.53025,0.53015,0.5302,25400000.0
2009-03-18 08:38:00,0.5303,0.5303,0.5302,0.5303,46800000.0
2009-03-18 08:39:00,0.5302,0.5307,0.5302,0.5306,116800000.0
2009-03-18 08:40:00,0.5306,0.5307,0.52995,0.53,116400000.0
2009-03-18 08:41:00,0.5299,0.5299,0.5299,0.5299,12000000.0
2009-03-18 08:42:00,0.52995,0.53,0.52985,0.53,22400000.0
2009-03-18 08:43:00,0.53,0.53025,0.53,0.53,120600000.0
2009-03-18 08:44:00,0.53,0.53,0.52985,0.52985,98000000.0
2009-03-18 08:45:00,0.5297,0.52975,0.52965,0.52968,100000000.0
2009-03-18 08:46:00,0.52985,0.53025,0.52985,0.53025,32000000.0
2009-03-18 08:47:00,0.53025,0.53025,0.5301,0.5301,28200000.0
2009-03-18 08:48:00,0.52977,0.52983,0.52927,0.52963,46800000.0
2009-03-18 08:49:00,0.5301,0.5301,0.5301,0.5301,4800000.0
2009-03-18 08:50:00,0.53015,0.5302,0.53015,0.5302,7200000.0
2009-03-18 08:51:00,0.52975,0.53002,0.52969,0.52979,63600000.0
2009-03-18 08:52:00,0.5302,0.5302,0.5301,0.5301,24600000.0
2009-03-18 08:53:00,0.5301,0.5301,0.53005,0.5301,23800000.0
2009-03-18 08:54:00,0.53015,0.53015,0.52875,0.52945,270200000.0
2009-03-18 08:55:00,0.5297,0.52975,0.52935,0.5297,180200000.0
2009-03-18 08:56:00,0.5295,0.5298,0.5295,0.52975,111600000.0
2009-03-18 08:57:00,0.5297,0.5297,0.5297,0.5297,4000000.0
2009-03-18 08:58:00,0.5297,0.5297,0.52965,0.52965,5800000.0
2009-03-18 08:59:00,0.5297,0.52975,0.5296,0.52975,14200000.0
2009-03-18 09:00:00,0.5296,0.5297,0.5295,0.52955,49000000.0
2009-03-18 09:01:00,0.5295,0.5295,0.5291,0.5293,117400000.0
2009-03-18 09:02:00,0.5293,0.5293,0.5292,0.5293,34400000.0
2009-03-18 09:03:00,0.5294,0.52945,0.5293,0.5294,62600000.0
2009-03-18 09:04:00,0.52935,0.52945,0.5293,0.5294,127000000.0
2009-03-18 09:05:00,0.5294,0.5294,0.5294,0.5294,3000000.0
2009-03-18 09:06:00,0.5294,0.5294,0.52905,0.5292,41400000.0
2009-03-18 09:07:00,0.5292,0.5293,0.5291,0.5293,37400000.0
2009-03-18 09:08:00,0.5293,0.5293,0.5292,0.5292,104400000.0
2009-03-18 09:09:00,0.52915,0.52925,0.529,0.52925,134800000.0
2009-03-18 09:10:00,0.5292,0.52925,0.52905,0.5291,57400000.0
2009-03-18 09:11:00,0.5291,0.5291,0.5289,0.529,125600000.0
2009-03-18 09:12:00,0.529,0.529,0.529,0.529,7200000.0
2009-03-18 09:13:00,0.52915,0.52955,0.52915,0.52915,46800000.0
2009-03-18 09:14:00,0.5292,0.5294,0.52885,0.5289,186000000.0
2009-03-18 09:15:00,0.5291,0.52945,0.5291,0.52935,63000000.0
2009-03-18 09:16:00,0.5294,0.5294,0.52885,0.5292,47200000.0
2009-03-18 09:17:00,0.52925,0.52945,0.5291,0.52925,92000000.0
2009-03-18 09:18:00,0.52925,0.52955,0.52905,0.52945,256400000.0
2009-03-18 09:19:00,0.52945,0.52965,0.52945,0.52955,145000000.0
2009-03-18 09:20:00,0.52955,0.52955,0.52955,0.52955,3000000.0
2009-03-18 09:21:00,0.52955,0.52955,0.52955,0.52955,3000000.0
2009-03-18 09:22:00,0.5295,0.5295,0.52945,0.52945,12200000.0
2009-03-18 09:23:00,0.5295,0.5295,0.52935,0.52945,75800000.0
2009-03-18 09:24:00,0.52905,0.52915,0.529,0.529,14600000.0
2009-03-18 09:25:00,0.52905,0.52925,0.529,0.529,64800000.0
2009-03-18 09:26:00,0.52915,0.52915,0.529,0.5291,12000000.0
2009-03-18 09:27:00,0.52905,0.52935,0.52865,0.529,109600000.0
2009-03-18 09:28:00,0.5291,0.5291,0.529,0.529,39200000.0
2009-03-18 09:29:00,0.529,0.529,0.529,0.529,26400000.0
2009-03-18 09:30:00,0.529,0.5291,0.529,0.529,72800000.0
2009-03-18 09:31:00,0.529,0.5292,0.529,0.5292,91800000.0
2009-03-18 09:32:00,0.5292,0.5297,0.5292,0.5296,99800000.0
2009-03-18 09:33:00,0.5296,0.5296,0.52895,0.5292,57600000.0
2009-03-18 09:34:00,0.5292,0.52955,0.529,0.5291,31400000.0
2009-03-18 09:35:00,0.52905,0.52905,0.529,0.529,16000000.0
2009-03-18 09:36:00,0.529,0.529,0.52875,0.5288,22200000.0
2009-03-18 09:37:00,0.52875,0.5288,0.52875,0.5288,8200000.0
2009-03-18 09:38:00,0.52875,0.5288,0.52875,0.5288,73200000.0
2009-03-18 09:39:00,0.52875,0.5288,0.5287,0.52875,246800000.0
2009-03-18 09:40:00,0.52875,0.52875,0.5287,0.52875,84800000.0
2009-03-18 09:41:00,0.52875,0.5289,0.52875,0.5289,12000000.0
2009-03-18 09:42:00,0.5289,0.5289,0.5289,0.5289,7200000.0
2009-03-18 09:43:00,0.5289,0.52905,0.5289,0.5289,14800000.0
2009-03-18 09:44:00,0.5289,0.5289,0.52885,0.5289,4200000.0
2009-03-18 09:45:00,0.5289,0.529,0.52885,0.529,50600000.0
2009-03-18 09:46:00,0.529,0.529,0.52885,0.52885,9800000.0
2009-03-18 09:47:00,0.52885,0.5289,0.52825,0.5286,69200000.0
2009-03-18 09:48:00,0.52875,0.52875,0.5283,0.5283,66000000.0
2009-03-18 09:49:00,0.5283,0.5283,0.5278,0.5279,43400000.0
2009-03-18 09:50:00,0.5279,0.52845,0.5279,0.52845,64800000.0
2009-03-18 09:51:00,0.52835,0.5284,0.52825,0.52835,65600000.0
2009-03-18 09:52:00,0.52835,0.5284,0.5282,0.52835,38200000.0
2009-03-18 09:53:00,0.5284,0.5285,0.52825,0.5284,18200000.0
2009-03-18 09:54:00,0.5285,0.5285,0.52835,0.5284,23400000.0
2009-03-18 09:55:00,0.5284,0.52845,0.5282,0.5283,98000000.0
2009-03-18 09:56:00,0.52835,0.5286,0.52835,0.52855,42800000.0
2009-03-18 09:57:00,0.52845,0.52865,0.52845,0.5286,84400000.0
2009-03-18 09:58:00,0.52855,0.5286,0.5285,0.5285,27800000.0
2009-03-18 09:59:00,0.5286,0.5286,0.52825,0.5284,34800000.0
2009-03-18 10:00:00,0.5284,0.5284,0.5284,0.5284,2000000.0
2009-03-18 10:01:00,0.5284,0.52865,0.5283,0.5283,6000000.0
2009-03-18 10:02:00,0.5284,0.52845,0.52825,0.52835,33200000.0
2009-03-18 10:03:00,0.52835,0.52845,0.5281,0.52825,200400000.0
2009-03-18 10:04:00,0.52825,0.52825,0.5282,0.52825,41000000.0
2009-03-18 10:05:00,0.52825,0.5283,0.5282,0.5283,39200000.0
2009-03-18 10:06:00,0.5282,0.5283,0.5282,0.5283,19200000.0
2009-03-18 10:07:00,0.5283,0.5286,0.52825,0.5283,99800000.0
2009-03-18 10:08:00,0.5283,0.5284,0.5283,0.52835,46200000.0
2009-03-18 10:09:00,0.5283,0.52835,0.52825,0.52835,10200000.0
2009-03-18 10:10:00,0.52815,0.5283,0.52815,0.5283,81800000.0
2009-03-18 10:11:00,0.52825,0.5285,0.52805,0.52825,136200000.0
2009-03-18 10:12:00,0.52825,0.52825,0.52825,0.52825,21000000.0
2009-03-18 10:13:00,0.52825,0.52825,0.52805,0.52805,57600000.0
2009-03-18 10:14:00,0.52805,0.5282,0.52805,0.5282,53000000.0
2009-03-18 10:15:00,0.5282,0.5282,0.5281,0.52815,29600000.0
2009-03-18 10:16:00,0.52815,0.5283,0.528,0.52805,78400000.0
2009-03-18 10:17:00,0.528,0.52805,0.52785,0.528,92400000.0
2009-03-18 10:18:00,0.52805,0.52805,0.5278,0.52785,33400000.0
2009-03-18 10:19:00,0.52775,0.5278,0.52755,0.5276,76800000.0
2009-03-18 10:20:00,0.5276,0.52775,0.52755,0.5277,86400000.0
2009-03-18 10:21:00,0.52775,0.52775,0.5274,0.52745,95400000.0
2009-03-18 10:22:00,0.5275,0.5276,0.52735,0.5276,57400000.0
2009-03-18 10:23:00,0.52755,0.52765,0.52745,0.5276,79200000.0
2009-03-18 10:24:00,0.52745,0.5277,0.52725,0.52745,73600000.0
2009-03-18 10:25:00,0.5275,0.5281,0.52745,0.5277,224000000.0
2009-03-18 10:26:00,0.5277,0.52795,0.5277,0.5279,31200000.0
2009-03-18 10:27:00,0.52795,0.52805,0.5279,0.5279,29800000.0
2009-03-18 10:28:00,0.52766,0.5279,0.52745,0.5275,54400000.0
2009-03-18 10:29:00,0.5279,0.5279,0.5279,0.5279,10600000.0
2009-03-18 10:30:00,0.5279,0.52795,0.5279,0.52795,10200000.0
2009-03-18 10:31:00,0.52795,0.528,0.5278,0.5278,16800000.0
2009-03-18 10:32:00,0.5278,0.5278,0.5278,0.5278,1000000.0
2009-03-18 10:33:00,0.52785,0.528,0.52765,0.5277,127200000.0
2009-03-18 10:34:00,0.52765,0.5277,0.5273,0.52735,60600000.0
2009-03-18 10:35:00,0.5273,0.52735,0.52725,0.52735,39000000.0
2009-03-18 10:36:00,0.52725,0.5273,0.52725,0.52725,38800000.0
2009-03-18 10:37:00,0.5273,0.5273,0.5273,0.5273,36000000.0
2009-03-18 10:38:00,0.52725,0.5273,0.52725,0.52725,76400000.0
2009-03-18 10:39:00,0.5273,0.52745,0.5273,0.5274,33000000.0
2009-03-18 10:40:00,0.52735,0.5274,0.5273,0.5273,43200000.0
2009-03-18 10:41:00,0.52725,0.52735,0.5272,0.5272,92000000.0
2009-03-18 10:42:00,0.5272,0.5273,0.52715,0.5272,92600000.0
2009-03-18 10:43:00,0.52715,0.52735,0.52705,0.52715,196000000.0
2009-03-18 10:44:00,0.5272,0.52725,0.52695,0.5271,180800000.0
2009-03-18 10:45:00,0.5271,0.5271,0.52695,0.52695,108800000.0
2009-03-18 10:46:00,0.527,0.52715,0.52695,0.52705,41600000.0
2009-03-18 10:47:00,0.527,0.52715,0.52695,0.52695,60600000.0
2009-03-18 10:48:00,0.52695,0.52715,0.52695,0.52715,32000000.0
2009-03-18 10:49:00,0.52705,0.5272,0.52705,0.5272,97200000.0
2009-03-18 10:50:00,0.52725,0.52735,0.5272,0.5272,50400000.0
2009-03-18 10:51:00,0.5272,0.52725,0.52715,0.5272,67800000.0
2009-03-18 10:52:00,0.5272,0.52725,0.5272,0.5272,14800000.0
2009-03-18 10:53:00,0.52715,0.5272,0.52705,0.52705,42400000.0
2009-03-18 10:54:00,0.52705,0.5273,0.5262,0.52665,164100000.0
2009-03-18 10:55:00,0.5266,0.52665,0.52655,0.52665,78000000.0
2009-03-18 10:56:00,0.52665,0.52675,0.5265,0.5266,32600000.0
2009-03-18 10:57:00,0.52655,0.5268,0.5262,0.52665,182900000.0
2009-03-18 10:58:00,0.5266,0.5267,0.52645,0.52655,70600000.0
2009-03-18 10:59:00,0.52655,0.5266,0.52655,0.52655,48600000.0
2009-03-18 11:00:00,0.52655,0.5266,0.5264,0.5264,68400000.0
2009-03-18 11:01:00,0.5264,0.5264,0.5261,0.5263,93800000.0
2009-03-18 11:02:00,0.52635,0.52635,0.52605,0.5261,183800000.0
2009-03-18 11:03:00,0.5261,0.52645,0.5261,0.52645,37000000.0
2009-03-18 11:04:00,0.52645,0.5265,0.52645,0.5265,55800000.0
2009-03-18 11:05:00,0.5265,0.5265,0.5263,0.5265,131200000.0
2009-03-18 11:06:00,0.52655,0.52675,0.5264,0.5264,77800000.0
2009-03-18 11:07:00,0.52655,0.5269,0.52655,0.52655,135200000.0
2009-03-18 11:08:00,0.52655,0.52655,0.52655,0.52655,2600000.0
2009-03-18 11:09:00,0.52655,0.5266,0.52655,0.52655,8600000.0
2009-03-18 11:10:00,0.52655,0.5266,0.5262,0.5263,167800000.0
2009-03-18 11:11:00,0.52635,0.52675,0.52625,0.5263,206000000.0
2009-03-18 11:12:00,0.5263,0.52655,0.5263,0.52635,161200000.0
2009-03-18 11:13:00,0.52635,0.52665,0.5263,0.5265,249800000.0
2009-03-18 11:14:00,0.52645,0.52645,0.52615,0.52635,125000000.0
2009-03-18 11:15:00,0.52625,0.52665,0.5261,0.52665,133400000.0
2009-03-18 11:16:00,0.5266,0.52665,0.52635,0.52655,142600000.0
2009-03-18 11:17:00,0.52635,0.5267,0.52635,0.5267,66000000.0
2009-03-18 11:18:00,0.5267,0.5272,0.52655,0.52695,207500000.0
2009-03-18 11:19:00,0.527,0.5272,0.5268,0.52705,81800000.0
2009-03-18 11:20:00,0.52705,0.5274,0.527,0.5274,86000000.0
2009-03-18 11:21:00,0.52745,0.5276,0.5272,0.5272,110800001.0
2009-03-18 11:22:00,0.5272,0.5272,0.5269,0.52705,69800000.0
2009-03-18 11:23:00,0.527,0.527,0.527,0.527,1000000.0
2009-03-18 11:24:00,0.52689,0.52774,0.52679,0.52774,152600000.0
2009-03-18 11:25:00,0.527,0.52715,0.527,0.52715,33800000.0
2009-03-18 11:26:00,0.52725,0.52725,0.527,0.5271,23400000.0
2009-03-18 11:27:00,0.52715,0.5277,0.52715,0.52765,85400000.0
2009-03-18 11:28:00,0.5277,0.5278,0.5274,0.5275,117600001.0
2009-03-18 11:29:00,0.5275,0.5276,0.5275,0.5275,61600001.0
2009-03-18 11:30:00,0.5275,0.5275,0.5265,0.5268,101500000.0
2009-03-18 11:31:00,0.5268,0.52695,0.52675,0.5269,52400000.0
2009-03-18 11:32:00,0.5269,0.5269,0.52625,0.52635,57100000.0
2009-03-18 11:33:00,0.5264,0.5267,0.5263,0.5266,136199999.0
2009-03-18 11:34:00,0.5267,0.527,0.5265,0.52685,177200000.0
2009-03-18 11:35:00,0.52685,0.5269,0.5265,0.5266,160000000.0
2009-03-18 11:36:00,0.5266,0.5266,0.52645,0.5265,28400000.0
2009-03-18 11:37:00,0.5265,0.52685,0.5265,0.5268,46400000.0
2009-03-18 11:38:00,0.52685,0.52685,0.5264,0.52645,135600000.0
2009-03-18 11:39:00,0.5265,0.5267,0.52645,0.5266,52800000.0
2009-03-18 11:40:00,0.5265,0.52685,0.52635,0.5265,236800000.0
2009-03-18 11:41:00,0.5265,0.5269,0.5263,0.5265,195600000.0
2009-03-18 11:42:00,0.5265,0.52665,0.52625,0.52645,132800000.0
2009-03-18 11:43:00,0.52645,0.5266,0.52635,0.52645,87400000.0
2009-03-18 11:44:00,0.52635,0.52645,0.526,0.52625,251200000.0
2009-03-18 11:45:00,0.52625,0.5264,0.5262,0.5262,27000000.0
2009-03-18 11:46:00,0.52625,0.52625,0.52625,0.52625,5000000.0
2009-03-18 11:47:00,0.5261,0.52635,0.52605,0.5262,206800000.0
2009-03-18 11:48:00,0.5264,0.527,0.5264,0.5269,202800000.0
2009-03-18 11:49:00,0.5268,0.52685,0.52655,0.52675,88800000.0
2009-03-18 11:50:00,0.5268,0.52715,0.5267,0.5271,152800000.0
2009-03-18 11:51:00,0.5271,0.5272,0.5269,0.5271,228600000.0
2009-03-18 11:52:00,0.5271,0.5273,0.52695,0.52695,65400000.0
2009-03-18 11:53:00,0.52705,0.5272,0.5269,0.52705,73200000.0
2009-03-18 11:54:00,0.52695,0.52725,0.52695,0.52725,84000000.0
2009-03-18 11:55:00,0.52725,0.52745,0.52705,0.5274,228200000.0
2009-03-18 11:56:00,0.52745,0.52745,0.52705,0.5271,56200000.0
2009-03-18 11:57:00,0.5272,0.52725,0.52715,0.5272,49200000.0
2009-03-18 11:58:00,0.5273,0.52765,0.5273,0.52765,45600000.0
2009-03-18 11:59:00,0.52755,0.52795,0.52755,0.52795,61600000.0
2009-03-18 12:00:00,0.52795,0.528,0.52775,0.52775,155000000.0
2009-03-18 12:01:00,0.5278,0.52795,0.5278,0.5279,70400000.0
2009-03-18 12:02:00,0.5279,0.5281,0.5279,0.5281,10800000.0
2009-03-18 12:03:00,0.5281,0.5283,0.528,0.52815,198800000.0
2009-03-18 12:04:00,0.5282,0.5282,0.52805,0.52805,75400000.0
2009-03-18 12:05:00,0.5281,0.5281,0.5278,0.5279,112000000.0
2009-03-18 12:06:00,0.5279,0.5281,0.52775,0.52785,84800000.0
2009-03-18 12:07:00,0.52785,0.5279,0.5277,0.52785,77000000.0
2009-03-18 12:08:00,0.5279,0.52795,0.5277,0.5278,186600001.0
2009-03-18 12:09:00,0.5278,0.5278,0.5277,0.5278,35000000.0
2009-03-18 12:10:00,0.5278,0.5279,0.5277,0.5279,161200000.0
2009-03-18 12:11:00,0.5279,0.5281,0.52775,0.52775,88400000.0
2009-03-18 12:12:00,0.52775,0.5279,0.5277,0.5279,105800000.0
2009-03-18 12:13:00,0.52795,0.52795,0.5276,0.5276,87000000.0
2009-03-18 12:14:00,0.52765,0.52765,0.52765,0.52765,2000000.0
2009-03-18 12:15:00,0.5276,0.52765,0.5276,0.52765,26000000.0
2009-03-18 12:16:00,0.52765,0.52765,0.52755,0.5276,52800000.0
2009-03-18 12:17:00,0.5276,0.5276,0.52755,0.5276,20800000.0
2009-03-18 12:18:00,0.52765,0.52765,0.5276,0.5276,5400000.0
2009-03-18 12:19:00,0.52755,0.5276,0.52755,0.5276,2000000.0
2009-03-18 12:20:00,0.5277,0.5277,0.52755,0.52755,43400000.0
2009-03-18 12:21:00,0.5277,0.5277,0.5277,0.5277,4600000.0
2009-03-18 12:22:00,0.5277,0.5277,0.5277,0.5277,4000000.0
2009-03-18 12:23:00,0.5277,0.5277,0.5277,0.5277,5000000.0
2009-03-18 12:24:00,0.5277,0.5277,0.5276,0.5277,20400000.0
2009-03-18 12:25:00,0.5277,0.5277,0.5277,0.5277,5000000.0
2009-03-18 12:26:00,0.5276,0.5277,0.5276,0.5277,11400000.0
2009-03-18 12:27:00,0.5277,0.5277,0.5276,0.5277,26600000.0
2009-03-18 12:28:00,0.5276,0.5279,0.5275,0.5279,67800000.0
2009-03-18 12:29:00,0.52795,0.528,0.52795,0.528,23400000.0
2009-03-18 12:30:00,0.52795,0.5284,0.52795,0.528,87900000.0
2009-03-18 12:31:00,0.52795,0.528,0.52795,0.528,56800000.0
2009-03-18 12:32:00,0.528,0.52835,0.52795,0.52835,67400000.0
2009-03-18 12:33:00,0.5283,0.5283,0.5282,0.52825,67600000.0
2009-03-18 12:34:00,0.5283,0.5285,0.52825,0.52835,48200000.0
2009-03-18 12:35:00,0.5284,0.52845,0.5283,0.5284,62200000.0
2009-03-18 12:36:00,0.5284,0.5284,0.52795,0.52805,155400000.0
2009-03-18 12:37:00,0.52795,0.52795,0.52795,0.52795,5000000.0
2009-03-18 12:38:00,0.52795,0.52795,0.5279,0.5279,13600000.0
2009-03-18 12:39:00,0.52795,0.52795,0.5279,0.5279,24400000.0
2009-03-18 12:40:00,0.52795,0.52795,0.52775,0.5279,44800000.0
2009-03-18 12:41:00,0.5279,0.5281,0.5279,0.52805,104800000.0
2009-03-18 12:42:00,0.52805,0.5283,0.52745,0.5279,109000000.0
2009-03-18 12:43:00,0.52785,0.52795,0.52785,0.52795,9600000.0
2009-03-18 12:44:00,0.52805,0.52815,0.52805,0.52815,23000000.0
2009-03-18 12:45:00,0.5281,0.52815,0.52805,0.52805,21200000.0
2009-03-18 12:46:00,0.52805,0.52805,0.52805,0.52805,13200000.0
2009-03-18 12:47:00,0.52805,0.52805,0.5276,0.52785,56800000.0
2009-03-18 12:48:00,0.5278,0.5278,0.52725,0.52765,48900000.0
2009-03-18 12:49:00,0.52765,0.52785,0.52755,0.5276,52200000.0
2009-03-18 12:50:00,0.5276,0.52775,0.5276,0.5277,11000000.0
2009-03-18 12:51:00,0.52775,0.52775,0.5277,0.5277,6000000.0
2009-03-18 12:52:00,0.5277,0.5277,0.5275,0.5275,54000000.0
2009-03-18 12:53:00,0.5275,0.52755,0.5275,0.52755,11600000.0
2009-03-18 12:54:00,0.5276,0.5276,0.5275,0.5275,15800000.0
2009-03-18 12:55:00,0.52755,0.52755,0.5274,0.52755,34700000.0
2009-03-18 12:56:00,0.52755,0.52755,0.52745,0.52745,5000000.0
2009-03-18 12:57:00,0.52745,0.52745,0.52745,0.52745,10000000.0
2009-03-18 12:58:00,0.52755,0.5276,0.52755,0.5276,5000000.0
2009-03-18 12:59:00,0.52755,0.52755,0.5275,0.5275,12600000.0
2009-03-18 13:00:00,0.5274,0.52745,0.5274,0.5274,13000000.0
2009-03-18 13:01:00,0.5274,0.5274,0.52735,0.52735,11200000.0
2009-03-18 13:02:00,0.52735,0.5274,0.52735,0.52735,5000000.0
2009-03-18 13:03:00,0.52735,0.52745,0.52735,0.5274,30400000.0
2009-03-18 13:04:00,0.5274,0.5274,0.52735,0.52735,12600000.0
2009-03-18 13:05:00,0.5274,0.52775,0.5272,0.52735,45200000.0
2009-03-18 13:06:00,0.52735,0.52735,0.5272,0.52725,108800000.0
2009-03-18 13:07:00,0.5273,0.5274,0.5273,0.5273,10600000.0
2009-03-18 13:08:00,0.5273,0.5273,0.5273,0.5273,4000000.0
2009-03-18 13:09:00,0.52735,0.52735,0.52735,0.52735,4000000.0
2009-03-18 13:10:00,0.52735,0.52735,0.5273,0.5273,7800000.0
2009-03-18 13:11:00,0.5273,0.52735,0.5273,0.52735,15200000.0
2009-03-18 13:12:00,0.5274,0.52745,0.52725,0.52725,85400000.0
2009-03-18 13:13:00,0.5273,0.5273,0.5273,0.5273,2000000.0
2009-03-18 13:14:00,0.52735,0.5278,0.52735,0.5275,43600000.0
2009-03-18 13:15:00,0.5276,0.5283,0.5274,0.52745,92200000.0
2009-03-18 13:16:00,0.52755,0.52785,0.52755,0.5276,196600000.0
2009-03-18 13:17:00,0.52765,0.52775,0.5276,0.5277,26800000.0
2009-03-18 13:18:00,0.52765,0.5278,0.52745,0.52755,49400000.0
2009-03-18 13:19:00,0.52755,0.52765,0.5274,0.5275,62300000.0
2009-03-18 13:20:00,0.52755,0.5277,0.52755,0.5277,36200000.0
2009-03-18 13:21:00,0.52775,0.52795,0.5277,0.5279,81600000.0
2009-03-18 13:22:00,0.52795,0.5281,0.5279,0.5281,77000000.0
2009-03-18 13:23:00,0.5281,0.5281,0.5279,0.52795,41000000.0
2009-03-18 13:24:00,0.5279,0.5279,0.5279,0.5279,4600000.0
2009-03-18 13:25:00,0.5279,0.5279,0.5279,0.5279,1000000.0
2009-03-18 13:26:00,0.52766,0.52794,0.52739,0.5278,304000000.0
2009-03-18 13:27:00,0.52785,0.52785,0.52765,0.5278,84200000.0
2009-03-18 13:28:00,0.5278,0.5278,0.52775,0.52775,40800000.0
2009-03-18 13:29:00,0.52775,0.52775,0.52775,0.52775,64400000.0
2009-03-18 13:30:00,0.52775,0.52775,0.5277,0.5277,68000000.0
2009-03-18 13:31:00,0.52731,0.52769,0.52713,0.5275,58400000.0
2009-03-18 13:32:00,0.5277,0.5279,0.5277,0.52785,26600000.0
2009-03-18 13:33:00,0.52785,0.52785,0.5275,0.5275,60200000.0
2009-03-18 13:34:00,0.5274,0.52755,0.52735,0.5275,76600000.0
2009-03-18 13:35:00,0.5275,0.52755,0.52745,0.52755,11000000.0
2009-03-18 13:36:00,0.52755,0.52755,0.5275,0.5275,6600000.0
2009-03-18 13:37:00,0.5275,0.5275,0.52745,0.5275,13600000.0
2009-03-18 13:38:00,0.5275,0.52755,0.52745,0.52745,71600000.0
2009-03-18 13:39:00,0.52745,0.52745,0.5274,0.5274,90800000.0
2009-03-18 13:40:00,0.52745,0.52745,0.52745,0.52745,2000000.0
2009-03-18 13:41:00,0.52745,0.52745,0.5274,0.5274,33600000.0
2009-03-18 13:42:00,0.5274,0.52745,0.5274,0.5274,56400000.0
2009-03-18 13:43:00,0.5274,0.52745,0.52735,0.5274,57600000.0
2009-03-18 13:44:00,0.52735,0.5274,0.52735,0.52735,34600000.0
2009-03-18 13:45:00,0.52735,0.52735,0.52735,0.52735,1000000.0
2009-03-18 13:46:00,0.52685,0.52749,0.52673,0.52749,50400000.0
2009-03-18 13:47:00,0.5274,0.5274,0.52735,0.5274,16200000.0
2009-03-18 13:48:00,0.52735,0.5274,0.52735,0.52735,57200000.0
2009-03-18 13:49:00,0.52735,0.52735,0.52735,0.52735,59800000.0
2009-03-18 13:50:00,0.5274,0.5274,0.52735,0.52735,5600000.0
2009-03-18 13:51:00,0.5274,0.5274,0.52735,0.52735,68400000.0
2009-03-18 13:52:00,0.5275,0.5276,0.5274,0.52745,72600000.0
2009-03-18 13:53:00,0.52745,0.52745,0.5274,0.5274,89000000.0
2009-03-18 13:54:00,0.52745,0.5275,0.52745,0.5275,116400000.0
2009-03-18 13:55:00,0.5275,0.5277,0.5275,0.5277,78400000.0
2009-03-18 13:56:00,0.5277,0.52775,0.52765,0.5277,34600000.0
2009-03-18 13:57:00,0.5277,0.5277,0.52765,0.52765,58000000.0
2009-03-18 13:58:00,0.52765,0.52785,0.52745,0.5275,227400000.0
2009-03-18 13:59:00,0.52755,0.52755,0.52745,0.52745,4000000.0
2009-03-18 14:00:00,0.5275,0.5275,0.5275,0.5275,13200000.0
2009-03-18 14:01:00,0.5275,0.5275,0.5274,0.52745,19600000.0
2009-03-18 14:02:00,0.52745,0.52745,0.52745,0.52745,15000000.0
2009-03-18 14:03:00,0.52745,0.52745,0.52745,0.52745,4000000.0
2009-03-18 14:04:00,0.52745,0.52745,0.52745,0.52745,3600000.0
2009-03-18 14:05:00,0.52685,0.52732,0.52677,0.52685,42400000.0
2009-03-18 14:06:00,0.52745,0.52745,0.5274,0.5274,15000000.0
2009-03-18 14:07:00,0.5274,0.5274,0.5274,0.5274,12400000.0
2009-03-18 14:08:00,0.5274,0.5274,0.5274,0.5274,5200000.0
2009-03-18 14:09:00,0.5274,0.5274,0.52735,0.5274,11600000.0
2009-03-18 14:10:00,0.52735,0.5277,0.52735,0.52745,81800000.0
2009-03-18 14:11:00,0.52718,0.52738,0.52687,0.52701,101400000.0
2009-03-18 14:12:00,0.52745,0.52745,0.52745,0.52745,1000000.0
2009-03-18 14:13:00,0.52745,0.5275,0.52745,0.52745,13600000.0
2009-03-18 14:14:00,0.52765,0.52775,0.52745,0.52775,114600000.0
2009-03-18 14:15:00,0.52785,0.52785,0.52735,0.52765,24400000.0
2009-03-18 14:16:00,0.52752,0.52753,0.52752,0.52753,8400000.0
2009-03-18 14:17:00,0.5276,0.52825,0.5276,0.5282,56400000.0
2009-03-18 14:18:00,0.52825,0.52835,0.52815,0.52815,31000000.0
2009-03-18 14:19:00,0.52815,0.52815,0.52815,0.52815,2000000.0
2009-03-18 14:20:00,0.52815,0.5284,0.52815,0.52815,88400000.0
2009-03-18 14:21:00,0.52815,0.5282,0.52805,0.52815,54400000.0
2009-03-18 14:22:00,0.52815,0.5282,0.52805,0.52815,75000000.0
2009-03-18 14:23:00,0.5282,0.5285,0.5281,0.52825,112000000.0
2009-03-18 14:24:00,0.52825,0.52825,0.5282,0.52825,29800000.0
2009-03-18 14:25:00,0.52825,0.52865,0.52825,0.52855,152800000.0
2009-03-18 14:26:00,0.52855,0.52875,0.52835,0.52845,206800000.0
2009-03-18 14:27:00,0.52855,0.52925,0.52855,0.5291,154000000.0
2009-03-18 14:28:00,0.52905,0.5291,0.52905,0.52905,91200000.0
2009-03-18 14:29:00,0.52905,0.52925,0.529,0.5291,93200000.0
2009-03-18 14:30:00,0.5291,0.5291,0.529,0.5291,69400000.0
2009-03-18 14:31:00,0.5291,0.52955,0.5291,0.5294,36800000.0
2009-03-18 14:32:00,0.52935,0.5295,0.52935,0.5295,74800000.0
2009-03-18 14:33:00,0.5295,0.5295,0.5294,0.5295,50000000.0
2009-03-18 14:34:00,0.5293,0.5293,0.5284,0.5293,131200000.0
2009-03-18 14:35:00,0.52945,0.5295,0.5291,0.5295,110200000.0
2009-03-18 14:36:00,0.5295,0.5299,0.5293,0.52965,174800000.0
2009-03-18 14:37:00,0.5297,0.5298,0.5294,0.52955,75200000.0
2009-03-18 14:38:00,0.5295,0.52955,0.5295,0.5295,7600000.0
2009-03-18 14:39:00,0.52955,0.5299,0.52955,0.52985,52200000.0
2009-03-18 14:40:00,0.5298,0.52985,0.5294,0.5294,47000000.0
2009-03-18 14:41:00,0.5294,0.5298,0.5294,0.5297,124500000.0
2009-03-18 14:42:00,0.5297,0.5297,0.52945,0.52955,43200000.0
2009-03-18 14:43:00,0.5297,0.5297,0.52955,0.5296,32200000.0
2009-03-18 14:44:00,0.5296,0.5296,0.5295,0.52955,65400000.0
2009-03-18 14:45:00,0.5296,0.52995,0.5295,0.5296,88400000.0
2009-03-18 14:46:00,0.5296,0.5298,0.5296,0.5297,46400000.0
2009-03-18 14:47:00,0.52975,0.53,0.5297,0.53,114000000.0
2009-03-18 14:48:00,0.53,0.53015,0.52995,0.53,57800000.0
2009-03-18 14:49:00,0.53005,0.5305,0.53005,0.53035,139000000.0
2009-03-18 14:50:00,0.53035,0.53065,0.5303,0.5304,111200000.0
2009-03-18 14:51:00,0.5304,0.5304,0.5303,0.5304,96600000.0
2009-03-18 14:52:00,0.5303,0.53045,0.5303,0.5304,97000000.0
2009-03-18 14:53:00,0.5303,0.53055,0.5303,0.5305,75600000.0
2009-03-18 14:54:00,0.53055,0.5308,0.53035,0.5307,129000000.0
2009-03-18 14:55:00,0.5307,0.53095,0.5307,0.5308,70200000.0
2009-03-18 14:56:00,0.5309,0.531,0.53025,0.5303,107200000.0
2009-03-18 14:57:00,0.53025,0.5307,0.5302,0.5307,71400000.0
2009-03-18 14:58:00,0.5307,0.53075,0.53045,0.53065,178600000.0
2009-03-18 14:59:00,0.53065,0.53065,0.53055,0.53065,67400000.0
2009-03-18 15:00:00,0.53065,0.5309,0.5305,0.5306,234400000.0
2009-03-18 15:01:00,0.5306,0.53095,0.5306,0.53075,124600000.0
2009-03-18 15:02:00,0.5308,0.531,0.5305,0.53055,67200000.0
2009-03-18 15:03:00,0.53055,0.5306,0.53055,0.5306,30800000.0
2009-03-18 15:04:00,0.5306,0.5306,0.5305,0.5305,68400000.0
2009-03-18 15:05:00,0.53055,0.53055,0.52935,0.53025,116800000.0
2009-03-18 15:06:00,0.53025,0.5305,0.5301,0.5301,113400000.0
2009-03-18 15:07:00,0.53005,0.53015,0.53005,0.5301,43200000.0
2009-03-18 15:08:00,0.53015,0.5304,0.53015,0.5303,106000000.0
2009-03-18 15:09:00,0.5303,0.5303,0.53015,0.53015,238800001.0
2009-03-18 15:10:00,0.5302,0.53025,0.5301,0.5301,28600000.0
2009-03-18 15:11:00,0.5301,0.5301,0.5301,0.5301,2200000.0
2009-03-18 15:12:00,0.5301,0.53045,0.5301,0.5303,98000000.0
2009-03-18 15:13:00,0.5303,0.53045,0.5303,0.53045,18800000.0
2009-03-18 15:14:00,0.53045,0.5305,0.53025,0.5303,84800000.0
2009-03-18 15:15:00,0.5303,0.5303,0.5303,0.5303,6000000.0
2009-03-18 15:16:00,0.5303,0.53055,0.5303,0.5304,23800000.0
2009-03-18 15:17:00,0.5304,0.5305,0.5303,0.5305,25600000.0
2009-03-18 15:18:00,0.53045,0.5305,0.5304,0.5304,54200000.0
2009-03-18 15:19:00,0.53045,0.53065,0.53035,0.5304,78200000.0
2009-03-18 15:20:00,0.53055,0.53055,0.5304,0.5304,42200000.0
2009-03-18 15:21:00,0.5304,0.5304,0.5304,0.5304,5600000.0
2009-03-18 15:22:00,0.5304,0.5306,0.5304,0.5304,63800000.0
2009-03-18 15:23:00,0.53045,0.53045,0.5304,0.53045,11600000.0
2009-03-18 15:24:00,0.5305,0.53065,0.5305,0.5305,90400000.0
2009-03-18 15:25:00,0.5305,0.53065,0.5305,0.5306,39200000.0
2009-03-18 15:26:00,0.53065,0.5307,0.5305,0.5306,25400000.0
2009-03-18 15:27:00,0.5306,0.53085,0.53055,0.5308,35200000.0
2009-03-18 15:28:00,0.53085,0.53085,0.5308,0.5308,13000000.0
2009-03-18 15:29:00,0.5308,0.5308,0.53065,0.53065,4000000.0
2009-03-18 15:30:00,0.5306,0.5307,0.53055,0.53065,103400000.0
2009-03-18 15:31:00,0.53055,0.53055,0.53055,0.53055,35800000.0
2009-03-18 15:32:00,0.53055,0.53065,0.5304,0.5304,27200000.0
2009-03-18 15:33:00,0.5304,0.53045,0.52995,0.5302,149600000.0
2009-03-18 15:34:00,0.5304,0.5304,0.5302,0.53025,78600000.0
2009-03-18 15:35:00,0.53025,0.53025,0.53005,0.5301,99400000.0
2009-03-18 15:36:00,0.53005,0.5301,0.52945,0.5298,77600000.0
2009-03-18 15:37:00,0.52985,0.53,0.5297,0.52995,62800000.0
2009-03-18 15:38:00,0.52995,0.53,0.52985,0.52995,40800000.0
2009-03-18 15:39:00,0.53,0.53,0.52985,0.52995,63000000.0
2009-03-18 15:40:00,0.52995,0.52995,0.5294,0.5294,106600000.0
2009-03-18 15:41:00,0.5294,0.5296,0.5294,0.5296,48600000.0
2009-03-18 15:42:00,0.5296,0.5296,0.5296,0.5296,7000000.0
2009-03-18 15:43:00,0.52965,0.52965,0.5296,0.5296,6600000.0
2009-03-18 15:44:00,0.5296,0.53005,0.5296,0.52995,215200000.0
2009-03-18 15:45:00,0.52995,0.53015,0.5299,0.53,132800000.0
2009-03-18 15:46:00,0.53,0.53015,0.52995,0.53005,60600000.0
2009-03-18 15:47:00,0.5301,0.5302,0.5301,0.5302,29200000.0
2009-03-18 15:48:00,0.53025,0.53025,0.5301,0.5302,24000000.0
2009-03-18 15:49:00,0.53015,0.5303,0.53015,0.53025,56000000.0
2009-03-18 15:50:00,0.5303,0.53035,0.5301,0.53035,42600000.0
2009-03-18 15:51:00,0.53035,0.53035,0.5301,0.5302,66600000.0
2009-03-18 15:52:00,0.5301,0.5302,0.53005,0.5301,141800000.0
2009-03-18 15:53:00,0.5302,0.5302,0.53005,0.5301,156400000.0
2009-03-18 15:54:00,0.53015,0.53035,0.53015,0.53025,78400000.0
2009-03-18 15:55:00,0.53025,0.53025,0.5301,0.5302,87400000.0
2009-03-18 15:56:00,0.5302,0.5302,0.5301,0.5301,96000000.0
2009-03-18 15:57:00,0.5301,0.53015,0.52985,0.53005,213400000.0
2009-03-18 15:58:00,0.53005,0.5301,0.52995,0.53005,111600000.0
2009-03-18 15:59:00,0.53005,0.5301,0.53,0.53005,24400000.0
2009-03-18 16:00:00,0.53005,0.5301,0.53005,0.5301,13600000.0
2009-03-18 16:01:00,0.52988,0.52995,0.52919,0.52975,66200000.0
2009-03-18 16:02:00,0.5302,0.53025,0.5301,0.5301,125600000.0
2009-03-18 16:03:00,0.5301,0.53015,0.53005,0.53005,150200000.0
2009-03-18 16:04:00,0.53015,0.53015,0.52995,0.53015,107600000.0
2009-03-18 16:05:00,0.53015,0.5302,0.53015,0.53015,28600000.0
2009-03-18 16:06:00,0.53015,0.5303,0.53015,0.53015,55600000.0
2009-03-18 16:07:00,0.5301,0.53015,0.5301,0.53015,22600000.0
2009-03-18 16:08:00,0.5301,0.5303,0.5301,0.53015,148200000.0
2009-03-18 16:09:00,0.5301,0.53035,0.53005,0.53005,120200000.0
2009-03-18 16:10:00,0.53005,0.53035,0.5298,0.53025,252800000.0
2009-03-18 16:11:00,0.53025,0.53025,0.53,0.5301,363800000.0
2009-03-18 16:12:00,0.5301,0.5303,0.53005,0.5302,213800000.0
2009-03-18 16:13:00,0.5302,0.5303,0.53015,0.5303,140800000.0
2009-03-18 16:14:00,0.53025,0.53035,0.5302,0.5303,131000000.0
2009-03-18 16:15:00,0.5303,0.53085,0.53025,0.5307,365800000.0
2009-03-18 16:16:00,0.5307,0.53115,0.5307,0.531,419200000.0
2009-03-18 16:17:00,0.5311,0.53115,0.5308,0.53085,139200000.0
2009-03-18 16:18:00,0.5308,0.5308,0.53065,0.53075,35000000.0
2009-03-18 16:19:00,0.5307,0.53075,0.5306,0.53065,76400000.0
2009-03-18 16:20:00,0.53065,0.53065,0.5306,0.5306,49400000.0
2009-03-18 16:21:00,0.53055,0.53065,0.5305,0.53065,49600000.0
2009-03-18 16:22:00,0.5307,0.531,0.5307,0.531,144000000.0
2009-03-18 16:23:00,0.531,0.53105,0.5309,0.53095,55200000.0
2009-03-18 16:24:00,0.531,0.531,0.53085,0.5309,54400000.0
2009-03-18 16:25:00,0.53085,0.5309,0.53085,0.53085,26400000.0
2009-03-18 16:26:00,0.53085,0.53095,0.53085,0.5309,72600000.0
2009-03-18 16:27:00,0.53085,0.5309,0.5307,0.5308,76000000.0
2009-03-18 16:28:00,0.5309,0.531,0.5306,0.53065,277400000.0
2009-03-18 16:29:00,0.53065,0.5307,0.53045,0.53045,106000000.0
2009-03-18 16:30:00,0.5305,0.53065,0.5305,0.53055,107400000.0
2009-03-18 16:31:00,0.5306,0.5307,0.53025,0.5304,73200000.0
2009-03-18 16:32:00,0.5304,0.5304,0.5299,0.53005,93000000.0
2009-03-18 16:33:00,0.53005,0.53025,0.53,0.5302,69200000.0
2009-03-18 16:34:00,0.53025,0.53025,0.53005,0.5301,74800000.0
2009-03-18 16:35:00,0.5301,0.5301,0.5299,0.5299,64600000.0
2009-03-18 16:36:00,0.5299,0.5299,0.5296,0.5296,112200000.0
2009-03-18 16:37:00,0.5296,0.5296,0.52945,0.52945,97800000.0
2009-03-18 16:38:00,0.52945,0.52945,0.5291,0.5294,92800000.0
2009-03-18 16:39:00,0.5294,0.52945,0.5292,0.5292,105400000.0
2009-03-18 16:40:00,0.52925,0.5293,0.5288,0.5289,130600000.0
2009-03-18 16:41:00,0.5289,0.52905,0.52865,0.52865,143000000.0
2009-03-18 16:42:00,0.52865,0.52885,0.52865,0.52885,127200000.0
2009-03-18 16:43:00,0.52885,0.5289,0.52885,0.5289,2000000.0
2009-03-18 16:44:00,0.52885,0.52885,0.5288,0.5288,35800000.0
2009-03-18 16:45:00,0.52885,0.5292,0.52885,0.52905,112400000.0
2009-03-18 16:46:00,0.52905,0.5292,0.52885,0.5291,114800000.0
2009-03-18 16:47:00,0.5291,0.5295,0.5291,0.5294,77200000.0
2009-03-18 16:48:00,0.5294,0.52945,0.5294,0.52945,55200000.0
2009-03-18 16:49:00,0.5295,0.5295,0.52945,0.52945,9600000.0
2009-03-18 16:50:00,0.5294,0.52945,0.5294,0.52945,14800000.0
2009-03-18 16:51:00,0.52945,0.52945,0.5293,0.52935,74000000.0
2009-03-18 16:52:00,0.5293,0.52935,0.52915,0.52915,116000000.0
2009-03-18 16:53:00,0.52915,0.5292,0.5291,0.52915,82800000.0
2009-03-18 16:54:00,0.5292,0.52935,0.5292,0.52925,79000000.0
2009-03-18 16:55:00,0.5292,0.52925,0.5291,0.52915,73200000.0
2009-03-18 16:56:00,0.52915,0.5292,0.5291,0.52915,56000000.0
2009-03-18 16:57:00,0.52915,0.5292,0.5291,0.5292,42200000.0
2009-03-18 16:58:00,0.52915,0.5292,0.52915,0.52915,15200000.0
2009-03-18 16:59:00,0.52915,0.52945,0.52915,0.52935,59400000.0
2009-03-18 17:00:00,0.52935,0.5294,0.52935,0.52935,129600000.0
2009-03-18 17:01:00,0.52935,0.52935,0.52935,0.52935,34600000.0
2009-03-18 17:02:00,0.5293,0.52945,0.5293,0.52945,89200000.0
2009-03-18 17:03:00,0.52965,0.52965,0.52935,0.52935,48000000.0
2009-03-18 17:04:00,0.52935,0.52935,0.52935,0.52935,47600000.0
2009-03-18 17:05:00,0.52935,0.52935,0.52935,0.52935,57600000.0
2009-03-18 17:06:00,0.52935,0.52945,0.5293,0.52935,99800000.0
2009-03-18 17:07:00,0.52935,0.52935,0.52935,0.52935,18600000.0
2009-03-18 17:08:00,0.52935,0.5294,0.52935,0.52935,61200000.0
2009-03-18 17:09:00,0.52935,0.52935,0.5292,0.52935,16800000.0
2009-03-18 17:10:00,0.5293,0.5295,0.52895,0.5295,47800000.0
2009-03-18 17:11:00,0.5295,0.5295,0.5293,0.52945,72800000.0
2009-03-18 17:12:00,0.5294,0.52955,0.5293,0.5293,69400000.0
2009-03-18 17:13:00,0.52925,0.5293,0.5291,0.5292,88400000.0
2009-03-18 17:14:00,0.5292,0.5292,0.529,0.52915,28600000.0
2009-03-18 17:15:00,0.52915,0.5292,0.52915,0.52915,13600000.0
2009-03-18 17:16:00,0.52915,0.5293,0.52915,0.52915,49000000.0
2009-03-18 17:17:00,0.52935,0.52935,0.52935,0.52935,16000000.0
2009-03-18 17:18:00,0.52935,0.52955,0.52925,0.52955,84200000.0
2009-03-18 17:19:00,0.52955,0.52955,0.5292,0.52945,54000000.0
2009-03-18 17:20:00,0.52945,0.5295,0.5294,0.5294,75600000.0
2009-03-18 17:21:00,0.5294,0.5294,0.52905,0.5291,155000000.0
2009-03-18 17:22:00,0.5292,0.5292,0.52885,0.52895,63400000.0
2009-03-18 17:23:00,0.52895,0.529,0.5287,0.5287,35200000.0
2009-03-18 17:24:00,0.5287,0.5288,0.52855,0.5286,92000000.0
2009-03-18 17:25:00,0.52865,0.52865,0.5281,0.52815,220800000.0
2009-03-18 17:26:00,0.52815,0.52815,0.52775,0.5278,81600000.0
2009-03-18 17:27:00,0.52775,0.528,0.52775,0.52785,125400000.0
2009-03-18 17:28:00,0.52785,0.52815,0.52775,0.52815,142600000.0
2009-03-18 17:29:00,0.52815,0.52815,0.528,0.5281,72400000.0
2009-03-18 17:30:00,0.5281,0.5283,0.5281,0.52825,80400000.0
2009-03-18 17:31:00,0.5283,0.52865,0.52825,0.52865,125600000.0
2009-03-18 17:32:00,0.52865,0.52865,0.52815,0.52815,260600000.0
2009-03-18 17:33:00,0.5282,0.5282,0.52815,0.52815,18200000.0
2009-03-18 17:34:00,0.52815,0.5282,0.5281,0.5281,97000000.0
2009-03-18 17:35:00,0.5281,0.5282,0.5281,0.52815,39000000.0
2009-03-18 17:36:00,0.52815,0.5282,0.52815,0.52815,19200000.0
2009-03-18 17:37:00,0.52815,0.52815,0.5281,0.5281,16600000.0
2009-03-18 17:38:00,0.5281,0.5281,0.5278,0.5278,25400000.0
2009-03-18 17:39:00,0.5278,0.5278,0.52765,0.52765,8200000.0
2009-03-18 17:40:00,0.52765,0.52775,0.52745,0.52775,50400000.0
2009-03-18 17:41:00,0.5277,0.5277,0.5277,0.5277,13800000.0
2009-03-18 17:42:00,0.52775,0.528,0.52775,0.52795,56400000.0
2009-03-18 17:43:00,0.52795,0.52795,0.5278,0.5278,146600000.0
2009-03-18 17:44:00,0.5278,0.528,0.5278,0.5279,61000000.0
2009-03-18 17:45:00,0.5279,0.528,0.52785,0.52785,35400000.0
2009-03-18 17:46:00,0.528,0.52805,0.52785,0.5279,161200000.0
2009-03-18 17:47:00,0.5279,0.52795,0.5278,0.5278,85800000.0
2009-03-18 17:48:00,0.52775,0.52775,0.5274,0.5274,57000000.0
2009-03-18 17:49:00,0.5274,0.52755,0.5274,0.52745,11600000.0
2009-03-18 17:50:00,0.5274,0.5274,0.5272,0.5272,48400000.0
2009-03-18 17:51:00,0.52715,0.5272,0.5271,0.5271,29600000.0
2009-03-18 17:52:00,0.5271,0.52715,0.5265,0.5266,116200000.0
2009-03-18 17:53:00,0.52665,0.52725,0.52655,0.52725,194200000.0
2009-03-18 17:54:00,0.52725,0.52745,0.527,0.527,116400000.0
2009-03-18 17:55:00,0.52705,0.5276,0.52705,0.52755,107200000.0
2009-03-18 17:56:00,0.52755,0.52775,0.52745,0.52745,86200000.0
2009-03-18 17:57:00,0.52745,0.52745,0.52735,0.5274,31000000.0
2009-03-18 17:58:00,0.52745,0.5277,0.52745,0.5275,96200000.0
2009-03-18 17:59:00,0.52755,0.52845,0.52755,0.5282,221800000.0
2009-03-18 18:00:00,0.5282,0.52875,0.5282,0.5287,311400000.0
2009-03-18 18:01:00,0.5286,0.5287,0.5284,0.52865,213400000.0
2009-03-18 18:02:00,0.52865,0.52905,0.52845,0.52895,116200000.0
2009-03-18 18:03:00,0.52895,0.5292,0.5289,0.5289,121200000.0
2009-03-18 18:04:00,0.52885,0.52905,0.52865,0.52885,103800000.0
2009-03-18 18:05:00,0.5289,0.52915,0.5289,0.52915,89200000.0
2009-03-18 18:06:00,0.5292,0.5292,0.5289,0.529,15000000.0
2009-03-18 18:07:00,0.52895,0.52895,0.5288,0.52885,16200000.0
2009-03-18 18:08:00,0.529,0.529,0.529,0.529,13000000.0
2009-03-18 18:09:00,0.529,0.52905,0.529,0.529,22400000.0
2009-03-18 18:10:00,0.529,0.529,0.5289,0.529,24600000.0
2009-03-18 18:11:00,0.529,0.529,0.5286,0.5287,35400000.0
2009-03-18 18:12:00,0.52865,0.52875,0.52865,0.52875,7600000.0
2009-03-18 18:13:00,0.5288,0.5288,0.52875,0.5288,40600000.0
2009-03-18 18:14:00,0.52885,0.52885,0.5287,0.5287,53400000.0
2009-03-18 18:15:00,0.5287,0.52875,0.5287,0.52875,14000000.0
2009-03-18 18:16:00,0.52875,0.5288,0.52875,0.5288,11600000.0
2009-03-18 18:17:00,0.5288,0.52885,0.5288,0.52885,32800000.0
2009-03-18 18:18:00,0.5289,0.52915,0.5289,0.52905,39800000.0
2009-03-18 18:19:00,0.52905,0.5297,0.52895,0.5297,45200000.0
2009-03-18 18:20:00,0.5297,0.5297,0.52965,0.52965,6000000.0
2009-03-18 18:21:00,0.52965,0.5299,0.52965,0.52975,46800000.0
2009-03-18 18:22:00,0.5297,0.53,0.5297,0.52975,80000000.0
2009-03-18 18:23:00,0.5298,0.52985,0.52955,0.52955,93800000.0
2009-03-18 18:24:00,0.5296,0.5296,0.5292,0.52925,57800000.0
2009-03-18 18:25:00,0.52915,0.5292,0.5291,0.5291,56800000.0
2009-03-18 18:26:00,0.5291,0.52925,0.5287,0.5288,214700000.0
2009-03-18 18:27:00,0.52875,0.5288,0.5287,0.5287,51600000.0
2009-03-18 18:28:00,0.52875,0.52875,0.52865,0.52865,52800000.0
2009-03-18 18:29:00,0.5287,0.5288,0.52865,0.52865,31800000.0
2009-03-18 18:30:00,0.5285,0.52865,0.52845,0.52865,36400000.0
2009-03-18 18:31:00,0.52865,0.52895,0.5286,0.5287,39200000.0
2009-03-18 18:32:00,0.5287,0.5289,0.5287,0.5288,43000000.0
2009-03-18 18:33:00,0.5288,0.5291,0.5288,0.529,94200000.0
2009-03-18 18:34:00,0.5291,0.5291,0.52895,0.52905,63800000.0
2009-03-18 18:35:00,0.5291,0.52925,0.52905,0.52925,111200000.0
2009-03-18 18:36:00,0.52925,0.52925,0.52895,0.52895,54000000.0
2009-03-18 18:37:00,0.52895,0.52895,0.5287,0.5287,48400000.0
2009-03-18 18:38:00,0.52851,0.52852,0.52805,0.52828,112400000.0
2009-03-18 18:39:00,0.5287,0.5287,0.52865,0.52865,29600000.0
2009-03-18 18:40:00,0.52845,0.52845,0.52845,0.52845,3000000.0
2009-03-18 18:41:00,0.5285,0.5286,0.52845,0.5286,74000000.0
2009-03-18 18:42:00,0.52814,0.52835,0.52785,0.52835,77400000.0
2009-03-18 18:43:00,0.52833,0.52852,0.52784,0.52811,159200000.0
2009-03-18 18:44:00,0.52875,0.5289,0.52875,0.5289,40400000.0
2009-03-18 18:45:00,0.52836,0.52845,0.52816,0.52845,31800000.0
2009-03-18 18:46:00,0.52895,0.529,0.52895,0.529,5000000.0
2009-03-18 18:47:00,0.52915,0.52935,0.52915,0.5293,52400000.0
2009-03-18 18:48:00,0.5293,0.5293,0.5293,0.5293,16200000.0
2009-03-18 18:49:00,0.5293,0.5293,0.5291,0.5291,29200000.0
2009-03-18 18:50:00,0.52905,0.5291,0.52905,0.52905,5000000.0
2009-03-18 18:51:00,0.5291,0.5291,0.5289,0.52905,49200000.0
2009-03-18 18:52:00,0.5291,0.5292,0.5291,0.5292,30000000.0
2009-03-18 18:53:00,0.5292,0.5292,0.529,0.529,40400000.0
2009-03-18 18:54:00,0.5291,0.5291,0.52885,0.52885,65600000.0
2009-03-18 18:55:00,0.52885,0.52885,0.52855,0.52865,98000000.0
2009-03-18 18:56:00,0.52895,0.529,0.5288,0.52885,59200000.0
2009-03-18 18:57:00,0.5289,0.5292,0.5289,0.52915,38400000.0
2009-03-18 18:58:00,0.52915,0.52965,0.52885,0.52925,172400000.0
2009-03-18 18:59:00,0.5292,0.5292,0.52905,0.52905,6000000.0
2009-03-18 19:00:00,0.5291,0.52925,0.5291,0.5291,36800000.0
2009-03-18 19:01:00,0.5291,0.5291,0.5291,0.5291,3000000.0
2009-03-18 19:02:00,0.5291,0.5291,0.52905,0.52905,3000000.0
2009-03-18 19:03:00,0.52905,0.52905,0.529,0.529,24000000.0
2009-03-18 19:04:00,0.52915,0.5293,0.52915,0.5293,32000000.0
2009-03-18 19:05:00,0.5294,0.5294,0.5293,0.5293,19400000.0
2009-03-18 19:06:00,0.52892,0.52892,0.52834,0.52887,62400000.0
2009-03-18 19:07:00,0.52881,0.52881,0.52817,0.52858,79200000.0
2009-03-18 19:08:00,0.52846,0.52902,0.52805,0.52809,76800000.0
2009-03-18 19:09:00,0.5293,0.5293,0.5292,0.5292,20800000.0
2009-03-18 19:10:00,0.52899,0.52899,0.52851,0.52886,64600000.0
2009-03-18 19:11:00,0.5291,0.5291,0.52905,0.52905,7800000.0
2009-03-18 19:12:00,0.52905,0.52905,0.529,0.529,4000000.0
2009-03-18 19:13:00,0.529,0.52915,0.52895,0.5291,48000000.0
2009-03-18 19:14:00,0.5291,0.5291,0.52905,0.52905,18600000.0
2009-03-18 19:15:00,0.52905,0.52915,0.52905,0.52915,10200000.0
2009-03-18 19:16:00,0.52915,0.52915,0.5287,0.5287,83000000.0
2009-03-18 19:17:00,0.52865,0.52865,0.52855,0.52855,7000000.0
2009-03-18 19:18:00,0.52865,0.5287,0.5286,0.5286,8000000.0
2009-03-18 19:19:00,0.5286,0.5286,0.52835,0.5284,39200000.0
2009-03-18 19:20:00,0.5284,0.5284,0.5278,0.52795,20900000.0
2009-03-18 19:21:00,0.52793,0.528,0.52752,0.528,188600000.0
2009-03-18 19:22:00,0.528,0.52825,0.5279,0.5282,110000000.0
2009-03-18 19:23:00,0.52825,0.5287,0.52795,0.52855,66400000.0
2009-03-18 19:24:00,0.5282,0.5287,0.5279,0.52825,55800000.0
2009-03-18 19:25:00,0.52835,0.5288,0.52835,0.52875,54600000.0
2009-03-18 19:26:00,0.5288,0.5291,0.5287,0.5291,44000000.0
2009-03-18 19:27:00,0.529,0.529,0.5288,0.52885,17600000.0
2009-03-18 19:28:00,0.52885,0.52885,0.52885,0.52885,1000000.0
2009-03-18 19:29:00,0.52838,0.52841,0.52797,0.52841,57600000.0
2009-03-18 19:30:00,0.52853,0.52867,0.52805,0.52805,76200000.0
2009-03-18 19:31:00,0.52801,0.52811,0.52788,0.52798,77800000.0
2009-03-18 19:32:00,0.52796,0.52834,0.52785,0.52827,40200000.0
2009-03-18 19:33:00,0.52835,0.52845,0.5278,0.52795,51400000.0
2009-03-18 19:34:00,0.52885,0.52885,0.5286,0.5286,10200000.0
2009-03-18 19:35:00,0.5286,0.5287,0.5285,0.5287,16600000.0
2009-03-18 19:36:00,0.52865,0.52865,0.52865,0.52865,1000000.0
2009-03-18 19:37:00,0.52823,0.52849,0.52793,0.5284,57800000.0
2009-03-18 19:38:00,0.5282,0.52833,0.52798,0.52805,65000000.0
2009-03-18 19:39:00,0.5288,0.52885,0.52875,0.52875,10000000.0
2009-03-18 19:40:00,0.5289,0.529,0.52875,0.52875,11600000.0
2009-03-18 19:41:00,0.5289,0.52945,0.5289,0.52915,26400000.0
2009-03-18 19:42:00,0.5291,0.5291,0.5291,0.5291,4800000.0
2009-03-18 19:43:00,0.52925,0.52925,0.52925,0.52925,4000000.0
2009-03-18 19:44:00,0.5292,0.5293,0.5292,0.5293,3400000.0
2009-03-18 19:45:00,0.52899,0.52917,0.52842,0.52885,90000000.0
2009-03-18 19:46:00,0.5293,0.5294,0.5293,0.5294,4000000.0
2009-03-18 19:47:00,0.52965,0.5297,0.52955,0.52955,17000000.0
2009-03-18 19:48:00,0.5296,0.5296,0.52955,0.52955,12600000.0
2009-03-18 19:49:00,0.52955,0.5297,0.52925,0.52935,28800000.0
2009-03-18 19:50:00,0.5292,0.5293,0.52915,0.5293,6000000.0
2009-03-18 19:51:00,0.5292,0.5294,0.5292,0.5294,12800000.0
2009-03-18 19:52:00,0.5295,0.5295,0.5295,0.5295,1000000.0
2009-03-18 19:53:00,0.52898,0.52907,0.52844,0.52883,50000000.0
2009-03-18 19:54:00,0.52902,0.52922,0.52865,0.52894,42000000.0
2009-03-18 19:55:00,0.5296,0.5296,0.52945,0.52945,19000000.0
2009-03-18 19:56:00,0.5294,0.5294,0.5294,0.5294,4800000.0
2009-03-18 19:57:00,0.52909,0.52926,0.52871,0.52892,23600000.0
2009-03-18 19:58:00,0.52898,0.52905,0.52863,0.52894,91600000.0
2009-03-18 19:59:00,0.5294,0.5294,0.529,0.529,24800000.0
2009-03-18 20:00:00,0.529,0.529,0.52865,0.52865,23800000.0
2009-03-18 20:01:00,0.5284,0.5286,0.52838,0.52839,126000000.0
2009-03-18 20:02:00,0.5283,0.5283,0.52805,0.5283,51800000.0
2009-03-18 20:03:00,0.5282,0.5282,0.5282,0.5282,1000000.0
2009-03-18 20:04:00,0.5282,0.5283,0.5278,0.5283,151600000.0
2009-03-18 20:05:00,0.52825,0.52825,0.52825,0.52825,1000000.0
2009-03-18 20:06:00,0.5283,0.5283,0.5283,0.5283,1000000.0
2009-03-18 20:07:00,0.52825,0.5283,0.52825,0.5283,17200000.0
2009-03-18 20:08:00,0.52818,0.52821,0.5279,0.5279,53400000.0
2009-03-18 20:09:00,0.52825,0.5283,0.52825,0.5283,2000000.0
2009-03-18 20:10:00,0.52801,0.52849,0.52801,0.52808,103600000.0
2009-03-18 20:11:00,0.52803,0.5282,0.52782,0.52782,24400000.0
2009-03-18 20:12:00,0.52865,0.52885,0.52815,0.52825,36400000.0
2009-03-18 20:13:00,0.5283,0.5285,0.52805,0.5285,26600000.0
2009-03-18 20:14:00,0.5285,0.5285,0.5282,0.5282,20000000.0
2009-03-18 20:15:00,0.5282,0.5282,0.5281,0.5281,21200000.0
2009-03-18 20:16:00,0.52805,0.52805,0.52805,0.52805,1200000.0
2009-03-18 20:17:00,0.5281,0.53215,0.5281,0.53215,233800000.0
2009-03-18 20:18:00,0.53215,0.53415,0.53215,0.53415,224500000.0
2009-03-18 20:19:00,0.5342,0.53485,0.53265,0.5331,236200000.0
2009-03-18 20:20:00,0.53325,0.5351,0.5331,0.5351,146000000.0
2009-03-18 20:21:00,0.5352,0.536,0.5339,0.53545,257000000.0
2009-03-18 20:22:00,0.5355,0.5356,0.5345,0.5351,201000000.0
2009-03-18 20:23:00,0.53505,0.53695,0.53505,0.5358,159000000.0
2009-03-18 20:24:00,0.53575,0.53875,0.53565,0.53835,267800000.0
2009-03-18 20:25:00,0.53845,0.53915,0.53735,0.5384,345600000.0
2009-03-18 20:26:00,0.5384,0.53865,0.5369,0.5378,209800000.0
2009-03-18 20:27:00,0.5378,0.5387,0.5362,0.5371,323800000.0
2009-03-18 20:28:00,0.5369,0.53725,0.5359,0.53725,170000000.0
2009-03-18 20:29:00,0.5373,0.53895,0.5373,0.53895,105100000.0
2009-03-18 20:30:00,0.5389,0.53895,0.53805,0.53865,111200000.0
2009-03-18 20:31:00,0.53895,0.5422,0.53895,0.5408,167000000.0
2009-03-18 20:32:00,0.5408,0.54285,0.5401,0.5409,280900000.0
2009-03-18 20:33:00,0.54105,0.54195,0.5407,0.54195,134000000.0
2009-03-18 20:34:00,0.54225,0.54245,0.53975,0.53995,178700000.0
2009-03-18 20:35:00,0.53995,0.5406,0.53855,0.53895,285400000.0
2009-03-18 20:36:00,0.53895,0.53975,0.53805,0.53945,226800000.0
2009-03-18 20:37:00,0.5395,0.5407,0.5393,0.53995,251000000.0
2009-03-18 20:38:00,0.5398,0.5398,0.53815,0.5388,140300000.0
2009-03-18 20:39:00,0.5387,0.5387,0.53745,0.53855,248000000.0
2009-03-18 20:40:00,0.5387,0.54015,0.5382,0.53995,171800000.0
2009-03-18 20:41:00,0.5393,0.54045,0.53905,0.53995,145000000.0
2009-03-18 20:42:00,0.53995,0.54015,0.5393,0.5396,102600000.0
2009-03-18 20:43:00,0.53965,0.53965,0.53895,0.53905,124700000.0
2009-03-18 20:44:00,0.53905,0.5398,0.53895,0.53975,21000000.0
2009-03-18 20:45:00,0.53985,0.54015,0.5398,0.5399,80400000.0
2009-03-18 20:46:00,0.53995,0.5409,0.53985,0.5405,109800000.0
2009-03-18 20:47:00,0.54055,0.54195,0.54055,0.54195,280200000.0
2009-03-18 20:48:00,0.54195,0.54245,0.54195,0.5423,138400000.0
2009-03-18 20:49:00,0.5423,0.54295,0.54155,0.5418,204600000.0
2009-03-18 20:50:00,0.5419,0.54345,0.5419,0.54345,129800000.0
2009-03-18 20:51:00,0.54365,0.54405,0.5428,0.54295,146800000.0
2009-03-18 20:52:00,0.54305,0.54335,0.5428,0.54295,172800000.0
2009-03-18 20:53:00,0.54295,0.54345,0.5427,0.54315,185000000.0
2009-03-18 20:54:00,0.54315,0.54315,0.5424,0.5426,36000000.0
2009-03-18 20:55:00,0.54265,0.54345,0.54255,0.543,87400000.0
2009-03-18 20:56:00,0.54265,0.54335,0.5425,0.54315,45200000.0
2009-03-18 20:57:00,0.54315,0.5433,0.54255,0.5433,56000000.0
2009-03-18 20:58:00,0.54335,0.5436,0.5432,0.54355,89400000.0
2009-03-18 20:59:00,0.54355,0.54395,0.54325,0.5436,142200000.0
2009-03-18 21:00:00,0.5436,0.54385,0.5432,0.54345,172000000.0
2009-03-18 21:01:00,0.5434,0.54415,0.54335,0.5438,65200000.0
2009-03-18 21:02:00,0.5438,0.54475,0.5438,0.54475,75800000.0
2009-03-18 21:03:00,0.5455,0.5461,0.545,0.5451,106400000.0
2009-03-18 21:04:00,0.54545,0.54565,0.5449,0.5453,40600000.0
2009-03-18 21:05:00,0.5454,0.5455,0.544,0.544,92600000.0
2009-03-18 21:06:00,0.5438,0.5448,0.54365,0.5448,45200000.0
2009-03-18 21:07:00,0.5447,0.545,0.5447,0.545,3000000.0
2009-03-18 21:08:00,0.5449,0.546,0.5449,0.546,40200000.0
2009-03-18 21:09:00,0.54595,0.54595,0.5455,0.54565,33200000.0
2009-03-18 21:10:00,0.5455,0.5456,0.54385,0.54495,142600000.0
2009-03-18 21:11:00,0.545,0.5458,0.545,0.54575,17000000.0
2009-03-18 21:12:00,0.5458,0.54595,0.54545,0.5458,88800000.0
2009-03-18 21:13:00,0.5457,0.54615,0.54565,0.54565,67400000.0
2009-03-18 21:14:00,0.5458,0.54595,0.5456,0.54565,53200000.0
2009-03-18 21:15:00,0.5457,0.5457,0.5453,0.5453,9200000.0
2009-03-18 21:16:00,0.5451,0.5451,0.5434,0.54385,173400000.0
2009-03-18 21:17:00,0.5441,0.54425,0.54345,0.54365,41600000.0
2009-03-18 21:18:00,0.5439,0.5443,0.5436,0.5443,40000000.0
2009-03-18 21:19:00,0.54435,0.54435,0.54345,0.54355,49200000.0
2009-03-18 21:20:00,0.54339,0.54377,0.5432,0.54354,113400000.0
2009-03-18 21:21:00,0.5436,0.54385,0.5434,0.54355,42000000.0
2009-03-18 21:22:00,0.54355,0.54365,0.54355,0.5436,20000000.0
2009-03-18 21:23:00,0.54346,0.54419,0.54327,0.54377,102600000.0
2009-03-18 21:24:00,0.5438,0.5438,0.5431,0.5432,60800000.0
2009-03-18 21:25:00,0.5434,0.5434,0.5433,0.54335,17000000.0
2009-03-18 21:26:00,0.5433,0.54335,0.543,0.54315,61200000.0
2009-03-18 21:27:00,0.54305,0.54325,0.543,0.5432,23600000.0
2009-03-18 21:28:00,0.5432,0.5434,0.54295,0.5434,12400000.0
2009-03-18 21:29:00,0.54375,0.54395,0.54375,0.54395,32800000.0
2009-03-18 21:30:00,0.54395,0.54395,0.5429,0.5429,43800000.0
2009-03-18 21:31:00,0.543,0.5432,0.543,0.5432,4400000.0
2009-03-18 21:32:00,0.54325,0.54345,0.5429,0.54345,29600000.0
2009-03-18 21:33:00,0.54345,0.54345,0.54345,0.54345,3200000.0
2009-03-18 21:34:00,0.5432,0.54329,0.54307,0.54322,44600000.0
2009-03-18 21:35:00,0.54345,0.54345,0.54275,0.543,14800000.0
2009-03-18 21:36:00,0.54305,0.54305,0.54285,0.54295,13000000.0
2009-03-18 21:37:00,0.54285,0.54345,0.54285,0.54305,33400000.0
2009-03-18 21:38:00,0.5432,0.54335,0.5432,0.54335,8000000.0
2009-03-18 21:39:00,0.5434,0.54425,0.5433,0.54405,58000000.0
2009-03-18 21:40:00,0.54405,0.54485,0.544,0.54485,42200000.0
2009-03-18 21:41:00,0.5449,0.5449,0.54435,0.54455,47400000.0
2009-03-18 21:42:00,0.54455,0.54495,0.5443,0.5445,88800000.0
2009-03-18 21:43:00,0.5445,0.54515,0.54435,0.54515,56200000.0
2009-03-18 21:44:00,0.5451,0.54515,0.54465,0.545,29400000.0
2009-03-18 21:45:00,0.5449,0.54515,0.5444,0.5447,58000000.0
2009-03-18 21:46:00,0.54495,0.54495,0.5444,0.5448,40000000.0
2009-03-18 21:47:00,0.5448,0.5451,0.5448,0.5451,23000000.0
2009-03-18 21:48:00,0.54505,0.54625,0.5449,0.54555,60600000.0
2009-03-18 21:49:00,0.5454,0.54625,0.5454,0.5456,31400000.0
2009-03-18 21:50:00,0.54555,0.5456,0.5455,0.5456,4000000.0
2009-03-18 21:51:00,0.54555,0.54595,0.54555,0.54555,18400000.0
2009-03-18 21:52:00,0.54565,0.54565,0.54555,0.54555,3000000.0
2009-03-18 21:53:00,0.5452,0.54535,0.54465,0.5451,74600000.0
2009-03-18 21:54:00,0.5451,0.5455,0.545,0.5453,24400000.0
2009-03-18 21:55:00,0.5454,0.54555,0.54525,0.54555,11000000.0
2009-03-18 21:56:00,0.5456,0.5456,0.54535,0.5454,12000000.0
2009-03-18 21:57:00,0.5454,0.546,0.5453,0.546,40000000.0
2009-03-18 21:58:00,0.5459,0.5465,0.5459,0.5465,226000000.0
2009-03-18 21:59:00,0.5465,0.54695,0.5463,0.54675,304000000.0
2009-03-18 22:00:00,0.54675,0.54675,0.54605,0.5462,55200000.0
2009-03-18 22:01:00,0.5463,0.5463,0.5458,0.54595,59000000.0
2009-03-18 22:02:00,0.54595,0.54595,0.5446,0.5458,60000000.0
2009-03-18 22:03:00,0.54595,0.546,0.54575,0.5459,12800000.0
2009-03-18 22:04:00,0.5459,0.5462,0.54585,0.54595,33800000.0
2009-03-18 22:05:00,0.5458,0.5458,0.545,0.54525,31800000.0
2009-03-18 22:06:00,0.5452,0.5458,0.5452,0.5458,63400000.0
2009-03-18 22:07:00,0.5459,0.54595,0.5453,0.5453,73000000.0
2009-03-18 22:08:00,0.5452,0.5455,0.54455,0.5455,46800000.0
2009-03-18 22:09:00,0.54545,0.5455,0.54535,0.54535,8000000.0
2009-03-18 22:10:00,0.5454,0.5454,0.5454,0.5454,1000000.0
2009-03-18 22:11:00,0.54535,0.5454,0.5453,0.5454,7000000.0
2009-03-18 22:12:00,0.54535,0.54535,0.54535,0.54535,1000000.0
2009-03-18 22:13:00,0.54535,0.54535,0.54515,0.5453,24600000.0
2009-03-18 22:14:00,0.54525,0.54535,0.54525,0.54535,9800000.0
2009-03-18 22:15:00,0.54525,0.54535,0.54525,0.54525,36200000.0
2009-03-18 22:16:00,0.5453,0.5453,0.54475,0.54495,30400000.0
2009-03-18 22:17:00,0.54485,0.54495,0.54485,0.54495,2000000.0
2009-03-18 22:18:00,0.5451,0.5451,0.5448,0.5448,4000000.0
2009-03-18 22:19:00,0.545,0.545,0.54495,0.54495,18200000.0
2009-03-18 22:20:00,0.54475,0.54495,0.5445,0.5448,6000000.0
2009-03-18 22:21:00,0.54483,0.54483,0.54478,0.54478,9200000.0
2009-03-18 22:22:00,0.54472,0.54479,0.54452,0.54454,45400000.0
2009-03-18 22:23:00,0.545,0.545,0.54485,0.545,8000000.0
2009-03-18 22:24:00,0.54485,0.54495,0.5446,0.54485,7000000.0
2009-03-18 22:25:00,0.54495,0.54495,0.54455,0.5449,18600000.0
2009-03-18 22:26:00,0.54485,0.5449,0.54465,0.54465,8600000.0
2009-03-18 22:27:00,0.54465,0.5447,0.5445,0.54465,31600000.0
2009-03-18 22:28:00,0.5447,0.54495,0.5443,0.54445,129000000.0
2009-03-18 22:29:00,0.544,0.54436,0.54389,0.54399,72000000.0
2009-03-18 22:30:00,0.54455,0.54485,0.5436,0.54375,17600000.0
2009-03-18 22:31:00,0.5434,0.5438,0.5434,0.5438,16800000.0
2009-03-18 22:32:00,0.54405,0.54405,0.54405,0.54405,1000000.0
2009-03-18 22:33:00,0.5441,0.54425,0.54405,0.54415,34400000.0
2009-03-18 22:34:00,0.5441,0.54425,0.5441,0.54425,48800000.0
2009-03-18 22:35:00,0.54425,0.54425,0.54425,0.54425,36800000.0
2009-03-18 22:36:00,0.54425,0.54425,0.54425,0.54425,9000000.0
2009-03-18 22:37:00,0.54425,0.5443,0.54425,0.5443,7200000.0
2009-03-18 22:38:00,0.5443,0.5443,0.5443,0.5443,1800000.0
2009-03-18 22:39:00,0.54435,0.5444,0.54435,0.54435,18000000.0
2009-03-18 22:40:00,0.54435,0.54435,0.5436,0.5436,29500000.0
2009-03-18 22:41:00,0.5436,0.54365,0.5436,0.54365,3400000.0
2009-03-18 22:42:00,0.54365,0.5439,0.5436,0.54385,14800000.0
2009-03-18 22:43:00,0.54405,0.54405,0.54405,0.54405,4000000.0
2009-03-18 22:44:00,0.54405,0.54455,0.54405,0.54445,28400000.0
2009-03-18 22:45:00,0.5444,0.54485,0.5444,0.5445,30000000.0
2009-03-18 22:46:00,0.5446,0.54495,0.5444,0.54465,47000000.0
2009-03-18 22:47:00,0.5446,0.5447,0.5446,0.5446,4000000.0
2009-03-18 22:48:00,0.5448,0.5448,0.5448,0.5448,7800000.0
2009-03-18 22:49:00,0.5449,0.5449,0.54475,0.54485,78400000.0
2009-03-18 22:50:00,0.5449,0.5449,0.54465,0.54465,4800000.0
2009-03-18 22:51:00,0.5447,0.5448,0.54465,0.5448,16400000.0
2009-03-18 22:52:00,0.5448,0.5448,0.54475,0.54475,3000000.0
2009-03-18 22:53:00,0.5447,0.5448,0.5447,0.54475,11800000.0
2009-03-18 22:54:00,0.54445,0.54458,0.54439,0.54453,58400000.0
2009-03-18 22:55:00,0.5449,0.54515,0.5449,0.54495,43000000.0
2009-03-18 22:56:00,0.54495,0.54515,0.54445,0.54455,70600000.0
2009-03-18 22:57:00,0.5445,0.545,0.5445,0.5446,64400000.0
2009-03-18 22:58:00,0.5447,0.5447,0.54435,0.54435,23400000.0
2009-03-18 22:59:00,0.54435,0.54435,0.5443,0.5443,13000000.0
2009-03-18 23:00:00,0.5443,0.5443,0.5439,0.544,7200000.0
2009-03-18 23:01:00,0.5439,0.5439,0.5439,0.5439,9000000.0
2009-03-18 23:02:00,0.5441,0.54415,0.5441,0.54415,4000000.0
2009-03-18 23:03:00,0.5441,0.5441,0.5441,0.5441,3000000.0
2009-03-18 23:04:00,0.54415,0.54445,0.544,0.54405,12200000.0
2009-03-18 23:05:00,0.54369,0.54404,0.54344,0.54383,63000000.0
2009-03-18 23:06:00,0.54405,0.54405,0.54405,0.54405,1000000.0
2009-03-18 23:07:00,0.54405,0.54405,0.54405,0.54405,3000000.0
2009-03-18 23:08:00,0.54405,0.54415,0.54405,0.54415,29000000.0
2009-03-18 23:09:00,0.54415,0.54415,0.54405,0.54415,23600000.0
2009-03-18 23:10:00,0.54395,0.54405,0.54379,0.54401,50600000.0
2009-03-18 23:11:00,0.54409,0.54422,0.54409,0.54416,23600000.0
2009-03-18 23:12:00,0.54409,0.54409,0.54379,0.5438,158400000.0
2009-03-18 23:13:00,0.54415,0.54425,0.54415,0.54425,4600000.0
2009-03-18 23:14:00,0.54425,0.5447,0.54425,0.54465,24200000.0
2009-03-18 23:15:00,0.54475,0.54495,0.5447,0.5447,25200000.0
2009-03-18 23:16:00,0.5448,0.5448,0.5447,0.5447,4600000.0
2009-03-18 23:17:00,0.5447,0.54515,0.5447,0.54515,47600000.0
2009-03-18 23:18:00,0.5451,0.54525,0.545,0.54515,28800000.0
2009-03-18 23:19:00,0.54505,0.5457,0.54505,0.54535,72000000.0
2009-03-18 23:20:00,0.5455,0.54585,0.5455,0.5457,61400000.0
2009-03-18 23:21:00,0.5457,0.54615,0.5457,0.54615,37200000.0
2009-03-18 23:22:00,0.5463,0.54675,0.54625,0.54675,15800000.0
2009-03-18 23:23:00,0.5468,0.54685,0.5468,0.54685,4000000.0
2009-03-18 23:24:00,0.54675,0.54675,0.54625,0.54625,5200000.0
2009-03-18 23:25:00,0.54645,0.54675,0.546,0.546,94000000.0
2009-03-18 23:26:00,0.546,0.54605,0.54535,0.54605,107200000.0
2009-03-18 23:27:00,0.54615,0.5462,0.54565,0.5462,19200000.0
2009-03-18 23:28:00,0.54635,0.54635,0.54575,0.54595,31800000.0
2009-03-18 23:29:00,0.5462,0.5464,0.5462,0.5464,4000000.0
2009-03-18 23:30:00,0.54635,0.54645,0.54585,0.546,22400000.0
2009-03-18 23:31:00,0.5461,0.5461,0.5459,0.5459,5000000.0
2009-03-18 23:32:00,0.5458,0.5458,0.5458,0.5458,1000000.0
2009-03-18 23:33:00,0.54558,0.54562,0.54548,0.54561,30000000.0
2009-03-18 23:34:00,0.5458,0.5458,0.5458,0.5458,1000000.0
2009-03-18 23:35:00,0.5457,0.5457,0.54565,0.5457,14400000.0
2009-03-18 23:36:00,0.5457,0.54595,0.5457,0.5459,8000000.0
2009-03-18 23:37:00,0.5459,0.5459,0.5458,0.5459,11000000.0
2009-03-18 23:38:00,0.5458,0.546,0.5458,0.546,14200000.0
2009-03-18 23:39:00,0.546,0.5462,0.546,0.5462,23600000.0
2009-03-18 23:40:00,0.5462,0.5463,0.54585,0.54595,13400000.0
2009-03-18 23:41:00,0.54585,0.54585,0.54585,0.54585,1000000.0
2009-03-18 23:42:00,0.54547,0.54557,0.54541,0.54557,32200000.0
2009-03-18 23:43:00,0.5459,0.5459,0.5459,0.5459,1000000.0
2009-03-18 23:44:00,0.54585,0.54585,0.5457,0.5457,4000000.0
2009-03-18 23:45:00,0.54535,0.54552,0.54527,0.54527,37000000.0
2009-03-18 23:46:00,0.54575,0.54585,0.54555,0.5457,30000000.0
2009-03-18 23:47:00,0.5458,0.54595,0.5458,0.54595,21000000.0
2009-03-18 23:48:00,0.54555,0.54595,0.54555,0.54595,27000000.0
2009-03-18 23:49:00,0.54546,0.54571,0.54533,0.54553,102600000.0
2009-03-18 23:50:00,0.54605,0.54605,0.54605,0.54605,3000000.0
2009-03-18 23:51:00,0.5461,0.5461,0.54595,0.54595,19200000.0
2009-03-18 23:52:00,0.54585,0.5459,0.54585,0.54585,46000000.0
2009-03-18 23:53:00,0.54585,0.54595,0.54585,0.54595,43000000.0
2009-03-18 23:54:00,0.54605,0.54605,0.5457,0.5457,52600000.0
2009-03-18 23:55:00,0.54548,0.5455,0.54519,0.54545,33000000.0
2009-03-18 23:56:00,0.5457,0.5457,0.5453,0.5453,19000000.0
2009-03-18 23:57:00,0.5453,0.5453,0.54465,0.5449,121000000.0
2009-03-18 23:58:00,0.5449,0.5449,0.5449,0.5449,18000000.0
2009-03-18 23:59:00,0.5449,0.5451,0.5449,0.5451,12000000.0
2009-03-19 00:00:00,0.5451,0.5451,0.545,0.54505,43000000.0
2009-03-19 00:01:00,0.545,0.545,0.5449,0.5449,10600000.0
2009-03-19 00:02:00,0.5448,0.54515,0.5447,0.5447,8000000.0
2009-03-19 00:03:00,0.5448,0.5449,0.5448,0.5449,18000000.0
2009-03-19 00:04:00,0.5449,0.54495,0.5448,0.5449,38000000.0
2009-03-19 00:05:00,0.5451,0.54515,0.5451,0.54515,24000000.0
2009-03-19 00:06:00,0.54515,0.5452,0.545,0.545,28000000.0
2009-03-19 00:07:00,0.545,0.545,0.545,0.545,3600000.0
2009-03-19 00:08:00,0.54515,0.54525,0.54515,0.5452,18000000.0
2009-03-19 00:09:00,0.5452,0.5452,0.545,0.54515,13600000.0
2009-03-19 00:10:00,0.5449,0.545,0.5449,0.545,3600000.0
2009-03-19 00:11:00,0.54505,0.54525,0.54505,0.54525,16000000.0
2009-03-19 00:12:00,0.5451,0.54525,0.5451,0.5451,12600000.0
2009-03-19 00:13:00,0.545,0.54525,0.54495,0.54515,28400000.0
2009-03-19 00:14:00,0.54515,0.54515,0.5448,0.5449,53000000.0
2009-03-19 00:15:00,0.5449,0.5449,0.5441,0.54465,137000000.0
2009-03-19 00:16:00,0.54475,0.54485,0.54435,0.54455,78000000.0
2009-03-19 00:17:00,0.54455,0.54475,0.54445,0.54445,7400000.0
2009-03-19 00:18:00,0.54455,0.54455,0.5445,0.54455,47800000.0
2009-03-19 00:19:00,0.54465,0.5447,0.54465,0.5447,4000000.0
2009-03-19 00:20:00,0.5447,0.5447,0.54455,0.5446,33400000.0
2009-03-19 00:21:00,0.5442,0.54446,0.54408,0.54422,39600000.0
2009-03-19 00:22:00,0.54426,0.54451,0.54424,0.5444,80000000.0
2009-03-19 00:23:00,0.54433,0.5445,0.54431,0.54439,45800000.0
2009-03-19 00:24:00,0.54465,0.54465,0.54455,0.54455,6200000.0
2009-03-19 00:25:00,0.54455,0.54455,0.5441,0.54435,103400000.0
2009-03-19 00:26:00,0.54425,0.5444,0.54425,0.5444,120600000.0
2009-03-19 00:27:00,0.5445,0.5448,0.5445,0.5448,40400000.0
2009-03-19 00:28:00,0.5448,0.5448,0.5448,0.5448,6000000.0
2009-03-19 00:29:00,0.54475,0.5448,0.54435,0.54435,65000000.0
2009-03-19 00:30:00,0.54435,0.54435,0.54415,0.54425,67400000.0
2009-03-19 00:31:00,0.54425,0.54425,0.5442,0.5442,5000000.0
2009-03-19 00:32:00,0.54415,0.54435,0.54415,0.54435,46600000.0
2009-03-19 00:33:00,0.5443,0.54445,0.5443,0.54435,36400000.0
2009-03-19 00:34:00,0.54435,0.5445,0.54425,0.54425,64400000.0
2009-03-19 00:35:00,0.5444,0.5444,0.5444,0.5444,1800000.0
2009-03-19 00:36:00,0.54435,0.5451,0.54435,0.5446,118000000.0
2009-03-19 00:37:00,0.54447,0.54448,0.54424,0.5443,23400000.0
2009-03-19 00:38:00,0.5444,0.5444,0.54425,0.54425,67400002.0
2009-03-19 00:39:00,0.54425,0.54435,0.54425,0.54435,77000000.0
2009-03-19 00:40:00,0.54435,0.54435,0.54435,0.54435,10000000.0
2009-03-19 00:41:00,0.54417,0.54442,0.54414,0.54427,95800000.0
2009-03-19 00:42:00,0.54435,0.54435,0.54435,0.54435,13600000.0
2009-03-19 00:43:00,0.54399,0.54436,0.54399,0.54436,58400000.0
2009-03-19 00:44:00,0.54435,0.54435,0.54435,0.54435,8800000.0
2009-03-19 00:45:00,0.54445,0.54495,0.54435,0.54455,84200000.0
2009-03-19 00:46:00,0.54455,0.54455,0.54415,0.54415,110400000.0
2009-03-19 00:47:00,0.54415,0.5442,0.54415,0.54415,59800000.0
2009-03-19 00:48:00,0.54388,0.54406,0.54383,0.54404,77600000.0
2009-03-19 00:49:00,0.5442,0.5442,0.54405,0.54415,59800000.0
2009-03-19 00:50:00,0.54415,0.54415,0.54405,0.5441,16200000.0
2009-03-19 00:51:00,0.54415,0.5442,0.54415,0.5442,18600000.0
2009-03-19 00:52:00,0.5441,0.5441,0.5441,0.5441,9800000.0
2009-03-19 00:53:00,0.5441,0.54415,0.5441,0.54415,14200000.0
2009-03-19 00:54:00,0.5441,0.5441,0.5441,0.5441,9400000.0
2009-03-19 00:55:00,0.5445,0.54475,0.5445,0.5447,54400000.0
2009-03-19 00:56:00,0.54505,0.5452,0.54495,0.5452,61600000.0
2009-03-19 00:57:00,0.5452,0.5452,0.5452,0.5452,11000000.0
2009-03-19 00:58:00,0.5448,0.5448,0.5448,0.5448,2400000.0
2009-03-19 00:59:00,0.5449,0.5449,0.5449,0.5449,4800000.0
2009-03-19 01:00:00,0.5449,0.5449,0.5443,0.5443,36000000.0
2009-03-19 01:01:00,0.5444,0.5445,0.5444,0.5445,4800000.0
2009-03-19 01:02:00,0.54475,0.54475,0.54475,0.54475,1000000.0
2009-03-19 01:03:00,0.54485,0.54485,0.54485,0.54485,4000000.0
2009-03-19 01:04:00,0.54485,0.54485,0.54485,0.54485,2000000.0
2009-03-19 01:05:00,0.54434,0.54453,0.54433,0.5445,58600000.0
2009-03-19 01:06:00,0.54505,0.54515,0.5449,0.54515,51000000.0
2009-03-19 01:07:00,0.5451,0.54525,0.5451,0.5452,140000000.0
2009-03-19 01:08:00,0.54515,0.5452,0.545,0.5452,11600000.0
2009-03-19 01:09:00,0.5453,0.5453,0.5452,0.5452,45400000.0
2009-03-19 01:10:00,0.5452,0.5452,0.5452,0.5452,37000000.0
2009-03-19 01:11:00,0.54525,0.54525,0.5449,0.54515,90600000.0
2009-03-19 01:12:00,0.54515,0.5452,0.54465,0.5452,144000000.0
2009-03-19 01:13:00,0.5452,0.5452,0.54515,0.54515,9400000.0
2009-03-19 01:14:00,0.54515,0.5452,0.545,0.5452,45200000.0
2009-03-19 01:15:00,0.5453,0.5453,0.5453,0.5453,17000000.0
2009-03-19 01:16:00,0.54535,0.54535,0.5452,0.5452,28600000.0
2009-03-19 01:17:00,0.5452,0.5452,0.5452,0.5452,9000000.0
2009-03-19 01:18:00,0.54525,0.54525,0.54465,0.54465,114000000.0
2009-03-19 01:19:00,0.54465,0.5447,0.54405,0.54415,40200000.0
2009-03-19 01:20:00,0.54425,0.54425,0.5441,0.54415,22600000.0
2009-03-19 01:21:00,0.5441,0.5442,0.5441,0.5442,15800000.0
2009-03-19 01:22:00,0.5442,0.54425,0.54415,0.5442,61800000.0
2009-03-19 01:23:00,0.54415,0.54415,0.544,0.54415,164000000.0
2009-03-19 01:24:00,0.54415,0.54415,0.54415,0.54415,8400000.0
2009-03-19 01:25:00,0.54415,0.54415,0.54415,0.54415,13200000.0
2009-03-19 01:26:00,0.54425,0.54445,0.54425,0.54435,28600000.0
2009-03-19 01:27:00,0.54435,0.5447,0.54435,0.5444,91200000.0
2009-03-19 01:28:00,0.5444,0.5444,0.5444,0.5444,9000000.0
2009-03-19 01:29:00,0.5444,0.5444,0.5444,0.5444,9000000.0
2009-03-19 01:30:00,0.54415,0.54435,0.54415,0.54418,56200000.0
2009-03-19 01:31:00,0.5444,0.5444,0.5444,0.5444,15000000.0
2009-03-19 01:32:00,0.5446,0.5446,0.5442,0.5442,22400000.0
2009-03-19 01:33:00,0.5442,0.5442,0.5442,0.5442,3000000.0
2009-03-19 01:34:00,0.5442,0.5442,0.5442,0.5442,3000000.0
2009-03-19 01:35:00,0.5442,0.54455,0.5441,0.54445,40200000.0
2009-03-19 01:36:00,0.54445,0.5445,0.5442,0.5442,23600000.0
2009-03-19 01:37:00,0.5442,0.5445,0.5442,0.5445,40400000.0
2009-03-19 01:38:00,0.5445,0.5445,0.54445,0.54445,9200000.0
2009-03-19 01:39:00,0.54445,0.54445,0.5442,0.5442,69400000.0
2009-03-19 01:40:00,0.5444,0.5446,0.5444,0.5446,44400000.0
2009-03-19 01:41:00,0.54465,0.54465,0.54465,0.54465,4200000.0
2009-03-19 01:42:00,0.5446,0.5446,0.5446,0.5446,10000000.0
2009-03-19 01:43:00,0.54455,0.54465,0.5445,0.54465,44400000.0
2009-03-19 01:44:00,0.54465,0.54465,0.5445,0.5446,88200000.0
2009-03-19 01:45:00,0.5445,0.54455,0.5445,0.54455,12400000.0
2009-03-19 01:46:00,0.5446,0.5446,0.5446,0.5446,9000000.0
2009-03-19 01:47:00,0.54465,0.5448,0.5446,0.5448,69200000.0
2009-03-19 01:48:00,0.5447,0.54475,0.54455,0.54455,13000000.0
2009-03-19 01:49:00,0.54455,0.54455,0.54455,0.54455,13200000.0
2009-03-19 01:50:00,0.54455,0.5448,0.54445,0.5446,71000000.0
2009-03-19 01:51:00,0.54455,0.5446,0.5441,0.5442,288600000.0
2009-03-19 01:52:00,0.5442,0.5445,0.5442,0.5445,52400000.0
2009-03-19 01:53:00,0.5445,0.5445,0.5445,0.5445,3000000.0
2009-03-19 01:54:00,0.5444,0.54445,0.5441,0.5442,47800000.0
2009-03-19 01:55:00,0.54415,0.54445,0.5441,0.54445,64200000.0
2009-03-19 01:56:00,0.54445,0.54455,0.5442,0.54455,26400000.0
2009-03-19 01:57:00,0.5445,0.5445,0.5443,0.5443,60400000.0
2009-03-19 01:58:00,0.54396,0.54438,0.54396,0.54417,24200000.0
2009-03-19 01:59:00,0.5443,0.5445,0.5441,0.5445,143400000.0
2009-03-19 02:00:00,0.54445,0.5445,0.5441,0.5441,17200000.0
2009-03-19 02:01:00,0.54435,0.5445,0.5441,0.5441,25400000.0
2009-03-19 02:02:00,0.5442,0.5444,0.5442,0.5442,89200000.0
2009-03-19 02:03:00,0.5442,0.5442,0.5442,0.5442,46800000.0
2009-03-19 02:04:00,0.5442,0.54435,0.5442,0.54435,44400000.0
2009-03-19 02:05:00,0.54435,0.5447,0.54435,0.5447,89800000.0
2009-03-19 02:06:00,0.54465,0.54475,0.544,0.54425,57600000.0
2009-03-19 02:07:00,0.5443,0.54435,0.54395,0.54405,55600000.0
2009-03-19 02:08:00,0.5441,0.5441,0.5441,0.5441,6600000.0
2009-03-19 02:09:00,0.54405,0.54405,0.544,0.544,26000000.0
2009-03-19 02:10:00,0.544,0.544,0.54395,0.544,26400000.0
2009-03-19 02:11:00,0.544,0.544,0.54365,0.5437,46200000.0
2009-03-19 02:12:00,0.5436,0.54385,0.54355,0.5438,114800000.0
2009-03-19 02:13:00,0.5438,0.5439,0.5436,0.5436,48600000.0
2009-03-19 02:14:00,0.5436,0.54385,0.5435,0.54385,223200000.0
2009-03-19 02:15:00,0.54385,0.54385,0.5434,0.5434,48000000.0
2009-03-19 02:16:00,0.5434,0.5434,0.54285,0.5432,59400000.0
2009-03-19 02:17:00,0.5432,0.54345,0.543,0.543,68400000.0
2009-03-19 02:18:00,0.5431,0.5432,0.54265,0.5428,41500000.0
2009-03-19 02:19:00,0.54295,0.54295,0.5427,0.5428,86600000.0
2009-03-19 02:20:00,0.5428,0.54285,0.5426,0.54275,56800000.0
2009-03-19 02:21:00,0.5428,0.5428,0.5426,0.5427,29200000.0
2009-03-19 02:22:00,0.5427,0.5427,0.54265,0.5427,12000000.0
2009-03-19 02:23:00,0.5426,0.543,0.5426,0.543,76000000.0
2009-03-19 02:24:00,0.5429,0.543,0.54285,0.54295,26400000.0
2009-03-19 02:25:00,0.54295,0.54295,0.5428,0.5428,25400000.0
2009-03-19 02:26:00,0.5431,0.5431,0.54275,0.54285,50200000.0
2009-03-19 02:27:00,0.54275,0.54275,0.5426,0.54265,32200000.0
2009-03-19 02:28:00,0.54245,0.5425,0.5422,0.54235,72400000.0
2009-03-19 02:29:00,0.5423,0.54255,0.5418,0.54195,107800000.0
2009-03-19 02:30:00,0.54195,0.542,0.5417,0.5417,68400000.0
2009-03-19 02:31:00,0.5419,0.54195,0.5419,0.54195,5000000.0
2009-03-19 02:32:00,0.542,0.5427,0.542,0.5427,32600000.0
2009-03-19 02:33:00,0.5427,0.543,0.54225,0.54255,85400000.0
2009-03-19 02:34:00,0.5425,0.5425,0.54215,0.5423,41400000.0
2009-03-19 02:35:00,0.54215,0.54215,0.5421,0.5421,17600000.0
2009-03-19 02:36:00,0.5421,0.54225,0.5417,0.5421,102400000.0
2009-03-19 02:37:00,0.542,0.5421,0.5418,0.5418,104400000.0
2009-03-19 02:38:00,0.54175,0.54175,0.5416,0.54175,114600000.0
2009-03-19 02:39:00,0.5416,0.5419,0.5416,0.5419,43400000.0
2009-03-19 02:40:00,0.5419,0.54225,0.5417,0.54225,106800000.0
2009-03-19 02:41:00,0.5424,0.54265,0.5424,0.5426,98400000.0
2009-03-19 02:42:00,0.5426,0.5426,0.5426,0.5426,6000000.0
2009-03-19 02:43:00,0.5426,0.5426,0.54185,0.54205,35000000.0
2009-03-19 02:44:00,0.54205,0.5422,0.54205,0.5422,31200000.0
2009-03-19 02:45:00,0.5422,0.5424,0.5422,0.5424,60000000.0
2009-03-19 02:46:00,0.54235,0.54235,0.54235,0.54235,6000000.0
2009-03-19 02:47:00,0.54235,0.54235,0.54225,0.54225,28200000.0
2009-03-19 02:48:00,0.54215,0.54215,0.542,0.5421,70400000.0
2009-03-19 02:49:00,0.5421,0.54235,0.5421,0.54235,48000000.0
2009-03-19 02:50:00,0.5423,0.54235,0.5423,0.5423,18000000.0
2009-03-19 02:51:00,0.5422,0.54225,0.5422,0.54225,46000000.0
2009-03-19 02:52:00,0.5422,0.5425,0.54215,0.5425,53000000.0
2009-03-19 02:53:00,0.5425,0.54265,0.5422,0.54255,106000000.0
2009-03-19 02:54:00,0.5426,0.5426,0.5424,0.5425,91200001.0
2009-03-19 02:55:00,0.5425,0.5425,0.5424,0.5424,30000000.0
2009-03-19 02:56:00,0.5424,0.5424,0.5423,0.5423,22000000.0
2009-03-19 02:57:00,0.5423,0.5423,0.54205,0.54205,20800000.0
2009-03-19 02:58:00,0.54195,0.54205,0.54195,0.54195,3200000.0
2009-03-19 02:59:00,0.54235,0.54255,0.54205,0.54205,157000000.0
2009-03-19 03:00:00,0.5421,0.5423,0.54205,0.54225,323800000.0
2009-03-19 03:01:00,0.54235,0.5425,0.54235,0.5425,17000000.0
2009-03-19 03:02:00,0.54211,0.54231,0.54197,0.54231,32800000.0
2009-03-19 03:03:00,0.5424,0.5424,0.54216,0.54237,43400000.0
2009-03-19 03:04:00,0.5426,0.54275,0.54255,0.54255,64800000.0
2009-03-19 03:05:00,0.54255,0.5428,0.54245,0.54265,88400000.0
2009-03-19 03:06:00,0.5426,0.54265,0.54235,0.54235,40600000.0
2009-03-19 03:07:00,0.54235,0.5425,0.5423,0.5423,131000000.0
2009-03-19 03:08:00,0.5423,0.54245,0.54215,0.54235,154600000.0
2009-03-19 03:09:00,0.54245,0.54245,0.54205,0.5422,170400000.0
2009-03-19 03:10:00,0.5422,0.5422,0.5417,0.5419,120200000.0
2009-03-19 03:11:00,0.5419,0.54205,0.5419,0.54205,18000000.0
2009-03-19 03:12:00,0.54205,0.54205,0.54175,0.54175,31600000.0
2009-03-19 03:13:00,0.54175,0.54175,0.54175,0.54175,3000000.0
2009-03-19 03:14:00,0.54175,0.54175,0.54135,0.54135,86400000.0
2009-03-19 03:15:00,0.5414,0.54165,0.5414,0.54165,69600000.0
2009-03-19 03:16:00,0.54165,0.5417,0.54155,0.5417,18000000.0
2009-03-19 03:17:00,0.5416,0.54165,0.5416,0.54165,6000000.0
2009-03-19 03:18:00,0.54165,0.54165,0.54155,0.54155,15000000.0
2009-03-19 03:19:00,0.54155,0.54175,0.54155,0.54155,48200000.0
2009-03-19 03:20:00,0.54165,0.5417,0.54165,0.5417,12000000.0
2009-03-19 03:21:00,0.5417,0.5417,0.5417,0.5417,6000000.0
2009-03-19 03:22:00,0.5416,0.5418,0.5414,0.5417,63600000.0
2009-03-19 03:23:00,0.5418,0.5418,0.54165,0.5418,84000000.0
2009-03-19 03:24:00,0.5417,0.5419,0.5417,0.5418,65400000.0
2009-03-19 03:25:00,0.5417,0.54175,0.5417,0.54175,45200000.0
2009-03-19 03:26:00,0.5417,0.54195,0.5416,0.5416,72200000.0
2009-03-19 03:27:00,0.5415,0.5415,0.5415,0.5415,14200000.0
2009-03-19 03:28:00,0.54155,0.54155,0.54155,0.54155,1000000.0
2009-03-19 03:29:00,0.5414,0.54159,0.54135,0.54147,69000000.0
2009-03-19 03:30:00,0.54165,0.54165,0.54145,0.5415,48800000.0
2009-03-19 03:31:00,0.5415,0.5415,0.54115,0.54115,44800000.0
2009-03-19 03:32:00,0.5413,0.5413,0.5412,0.5412,10200000.0
2009-03-19 03:33:00,0.5412,0.5413,0.541,0.541,116600000.0
2009-03-19 03:34:00,0.541,0.5411,0.541,0.5411,25200000.0
2009-03-19 03:35:00,0.5411,0.5411,0.5411,0.5411,3000000.0
2009-03-19 03:36:00,0.5411,0.54115,0.54095,0.541,154400000.0
2009-03-19 03:37:00,0.541,0.541,0.54075,0.5408,125800000.0
2009-03-19 03:38:00,0.5408,0.54085,0.5407,0.5408,61400000.0
2009-03-19 03:39:00,0.54069,0.54074,0.54033,0.54061,27200000.0
2009-03-19 03:40:00,0.54061,0.54077,0.54048,0.54057,19000000.0
2009-03-19 03:41:00,0.541,0.5411,0.541,0.5411,12000000.0
2009-03-19 03:42:00,0.54115,0.5412,0.5411,0.5411,30400000.0
2009-03-19 03:43:00,0.5412,0.54125,0.5411,0.54125,64800000.0
2009-03-19 03:44:00,0.54125,0.5415,0.54125,0.5414,84600000.0
2009-03-19 03:45:00,0.54145,0.5415,0.54125,0.5414,76600000.0
2009-03-19 03:46:00,0.54135,0.54135,0.5413,0.5413,23400000.0
2009-03-19 03:47:00,0.54135,0.5415,0.5413,0.54145,63800000.0
2009-03-19 03:48:00,0.5414,0.54145,0.5414,0.54145,19600000.0
2009-03-19 03:49:00,0.5414,0.54145,0.5414,0.54145,30200000.0
2009-03-19 03:50:00,0.5416,0.54165,0.5415,0.5415,35400000.0
2009-03-19 03:51:00,0.54085,0.5412,0.54085,0.54096,81200000.0
2009-03-19 03:52:00,0.54083,0.54096,0.54083,0.5409,32200000.0
2009-03-19 03:53:00,0.54145,0.54145,0.5413,0.5413,44800000.0
2009-03-19 03:54:00,0.5414,0.5414,0.5414,0.5414,9000000.0
2009-03-19 03:55:00,0.54135,0.54135,0.5411,0.5411,43200000.0
2009-03-19 03:56:00,0.5411,0.5411,0.5408,0.54095,106200000.0
2009-03-19 03:57:00,0.5409,0.5409,0.5408,0.5408,20600000.0
2009-03-19 03:58:00,0.5408,0.541,0.5408,0.541,55000000.0
2009-03-19 03:59:00,0.541,0.541,0.5407,0.54075,65800000.0
2009-03-19 04:00:00,0.5408,0.541,0.54075,0.541,66200000.0
2009-03-19 04:01:00,0.541,0.5412,0.541,0.5412,65800000.0
2009-03-19 04:02:00,0.54115,0.54115,0.54115,0.54115,6000000.0
2009-03-19 04:03:00,0.54076,0.54088,0.54069,0.54088,13800000.0
2009-03-19 04:04:00,0.54115,0.54115,0.54075,0.54075,75200000.0
2009-03-19 04:05:00,0.5407,0.54075,0.5406,0.5407,49600000.0
2009-03-19 04:06:00,0.54065,0.5408,0.5405,0.54075,94800000.0
2009-03-19 04:07:00,0.54075,0.54085,0.5407,0.54085,78800000.0
2009-03-19 04:08:00,0.5408,0.54095,0.5408,0.54095,69200000.0
2009-03-19 04:09:00,0.54095,0.54095,0.5409,0.5409,12000000.0
2009-03-19 04:10:00,0.54051,0.54059,0.54041,0.54059,28000000.0
2009-03-19 04:11:00,0.5408,0.5409,0.54075,0.5409,43400000.0
2009-03-19 04:12:00,0.5408,0.5409,0.5408,0.5408,48200000.0
2009-03-19 04:13:00,0.5404,0.54049,0.54037,0.54049,10600000.0
2009-03-19 04:14:00,0.54057,0.54096,0.54057,0.54096,20800000.0
2009-03-19 04:15:00,0.5408,0.5408,0.54065,0.5407,32000000.0
2009-03-19 04:16:00,0.54075,0.54075,0.54075,0.54075,9000000.0
2009-03-19 04:17:00,0.54052,0.54061,0.54035,0.5404,55600000.0
2009-03-19 04:18:00,0.5407,0.5407,0.54055,0.54055,25200000.0
2009-03-19 04:19:00,0.54055,0.54055,0.54055,0.54055,3600000.0
2009-03-19 04:20:00,0.5406,0.5406,0.54055,0.54055,18000000.0
2009-03-19 04:21:00,0.54055,0.5406,0.54055,0.5406,13200000.0
2009-03-19 04:22:00,0.5403,0.54047,0.5401,0.54022,101400000.0
2009-03-19 04:23:00,0.5402,0.54071,0.5402,0.54071,34400000.0
2009-03-19 04:24:00,0.5406,0.54065,0.5406,0.54065,9000000.0
2009-03-19 04:25:00,0.5406,0.5406,0.54045,0.5405,45200000.0
2009-03-19 04:26:00,0.5405,0.5405,0.5402,0.54045,96600000.0
2009-03-19 04:27:00,0.54055,0.5406,0.54055,0.54055,13600000.0
2009-03-19 04:28:00,0.54055,0.54055,0.54055,0.54055,6000000.0
2009-03-19 04:29:00,0.54045,0.54055,0.54045,0.54055,29000000.0
2009-03-19 04:30:00,0.54045,0.54045,0.53975,0.53975,118000000.0
2009-03-19 04:31:00,0.53985,0.5401,0.53985,0.5401,71400000.0
2009-03-19 04:32:00,0.54005,0.54015,0.54005,0.54015,11000000.0
2009-03-19 04:33:00,0.54015,0.5404,0.54015,0.54015,67400000.0
2009-03-19 04:34:00,0.5403,0.54035,0.54025,0.54025,15000000.0
2009-03-19 04:35:00,0.54045,0.54065,0.54045,0.54065,26000000.0
2009-03-19 04:36:00,0.5407,0.5407,0.54055,0.54055,32400000.0
2009-03-19 04:37:00,0.54045,0.54055,0.5403,0.54045,53400000.0
2009-03-19 04:38:00,0.53989,0.54013,0.53988,0.53992,94000000.0
2009-03-19 04:39:00,0.54045,0.54045,0.54025,0.5403,49000000.0
2009-03-19 04:40:00,0.54025,0.54025,0.54025,0.54025,12000000.0
2009-03-19 04:41:00,0.5401,0.5401,0.5401,0.5401,4800000.0
2009-03-19 04:42:00,0.53983,0.53987,0.53972,0.53974,95000000.0
2009-03-19 04:43:00,0.54035,0.5405,0.5401,0.5401,57800000.0
2009-03-19 04:44:00,0.5401,0.5401,0.53985,0.53985,34400000.0
2009-03-19 04:45:00,0.5398,0.53985,0.5398,0.53985,19200000.0
2009-03-19 04:46:00,0.53985,0.54015,0.53985,0.54015,56000000.0
2009-03-19 04:47:00,0.53972,0.54001,0.53963,0.53975,99200000.0
2009-03-19 04:48:00,0.54015,0.54035,0.54015,0.54035,45200000.0
2009-03-19 04:49:00,0.54035,0.54045,0.54035,0.54035,30000000.0
2009-03-19 04:50:00,0.54045,0.54045,0.5403,0.5403,16200000.0
2009-03-19 04:51:00,0.5403,0.5403,0.5403,0.5403,10200000.0
2009-03-19 04:52:00,0.5403,0.5403,0.54,0.54,61400000.0
2009-03-19 04:53:00,0.54,0.54,0.5399,0.5399,32000000.0
2009-03-19 04:54:00,0.54,0.54015,0.5399,0.54015,18000000.0
2009-03-19 04:55:00,0.5403,0.5403,0.5397,0.5397,5600000.0
2009-03-19 04:56:00,0.53985,0.54,0.5398,0.54,123000000.0
2009-03-19 04:57:00,0.5401,0.5401,0.54,0.54005,21000000.0
2009-03-19 04:58:00,0.53986,0.53987,0.53943,0.53969,65200000.0
2009-03-19 04:59:00,0.5401,0.5402,0.54005,0.5402,101000000.0
2009-03-19 05:00:00,0.5402,0.54035,0.5402,0.54035,42600000.0
2009-03-19 05:01:00,0.5404,0.5406,0.5403,0.5405,167800000.0
2009-03-19 05:02:00,0.54055,0.5407,0.54055,0.5407,66400000.0
2009-03-19 05:03:00,0.5408,0.5408,0.54075,0.5408,21600000.0
2009-03-19 05:04:00,0.5408,0.5408,0.54065,0.54065,28600000.0
2009-03-19 05:05:00,0.5407,0.5407,0.5407,0.5407,16800000.0
2009-03-19 05:06:00,0.54065,0.5407,0.54065,0.54065,67200000.0
2009-03-19 05:07:00,0.54065,0.54065,0.54065,0.54065,22400000.0
2009-03-19 05:08:00,0.54065,0.5407,0.5403,0.5405,140200000.0
2009-03-19 05:09:00,0.54014,0.54026,0.54001,0.54002,98600000.0
2009-03-19 05:10:00,0.5405,0.5405,0.5405,0.5405,30600000.0
2009-03-19 05:11:00,0.5405,0.5408,0.5405,0.5407,66000000.0
2009-03-19 05:12:00,0.5409,0.541,0.5408,0.541,53400000.0
2009-03-19 05:13:00,0.541,0.5411,0.54095,0.5411,57600000.0
2009-03-19 05:14:00,0.54115,0.54115,0.54095,0.54095,42800000.0
2009-03-19 05:15:00,0.5409,0.541,0.5408,0.5408,69000000.0
2009-03-19 05:16:00,0.5408,0.5408,0.54055,0.54055,43600000.0
2009-03-19 05:17:00,0.5405,0.54055,0.54045,0.5405,40600000.0
2009-03-19 05:18:00,0.54055,0.54075,0.54055,0.54075,31000000.0
2009-03-19 05:19:00,0.54075,0.54075,0.5405,0.5407,18200000.0
2009-03-19 05:20:00,0.54075,0.54075,0.5406,0.5406,36400000.0
2009-03-19 05:21:00,0.5406,0.5406,0.5406,0.5406,40800000.0
2009-03-19 05:22:00,0.5406,0.5407,0.5406,0.5406,60600000.0
2009-03-19 05:23:00,0.5406,0.5407,0.5406,0.5407,57600000.0
2009-03-19 05:24:00,0.5406,0.5406,0.5406,0.5406,20200000.0
2009-03-19 05:25:00,0.54055,0.54055,0.54055,0.54055,6000000.0
2009-03-19 05:26:00,0.5406,0.5406,0.5405,0.5406,26400000.0
2009-03-19 05:27:00,0.5406,0.5406,0.54055,0.54055,9000000.0
2009-03-19 05:28:00,0.54055,0.54055,0.54055,0.54055,3000000.0
2009-03-19 05:29:00,0.5406,0.5406,0.5405,0.5405,53600000.0
2009-03-19 05:30:00,0.5405,0.5405,0.5405,0.5405,6000000.0
2009-03-19 05:31:00,0.5405,0.5405,0.5403,0.5404,52400000.0
2009-03-19 05:32:00,0.5404,0.5405,0.54035,0.5405,52800000.0
2009-03-19 05:33:00,0.54055,0.54075,0.54045,0.54045,61800000.0
2009-03-19 05:34:00,0.5405,0.5405,0.5405,0.5405,6000000.0
2009-03-19 05:35:00,0.54055,0.5406,0.54055,0.5406,12000000.0
2009-03-19 05:36:00,0.5407,0.5407,0.54065,0.54065,18200000.0
2009-03-19 05:37:00,0.5406,0.5406,0.5406,0.5406,4200000.0
2009-03-19 05:38:00,0.5407,0.5407,0.5407,0.5407,21000000.0
2009-03-19 05:39:00,0.5409,0.5409,0.5409,0.5409,3000000.0
2009-03-19 05:40:00,0.54075,0.54075,0.5407,0.5407,5000000.0
2009-03-19 05:41:00,0.54065,0.54105,0.54065,0.54105,43600000.0
2009-03-19 05:42:00,0.54105,0.54135,0.54105,0.54135,125200000.0
2009-03-19 05:43:00,0.54135,0.5416,0.54135,0.54155,71200000.0
2009-03-19 05:44:00,0.5415,0.5415,0.5411,0.5411,65600000.0
2009-03-19 05:45:00,0.5411,0.54125,0.541,0.54105,52400000.0
2009-03-19 05:46:00,0.54115,0.54125,0.5411,0.54125,30600000.0
2009-03-19 05:47:00,0.54125,0.5414,0.54125,0.54135,52800000.0
2009-03-19 05:48:00,0.54135,0.5415,0.54135,0.5414,49400000.0
2009-03-19 05:49:00,0.5415,0.54185,0.5415,0.54165,94200000.0
2009-03-19 05:50:00,0.5416,0.54165,0.5415,0.5416,36800000.0
2009-03-19 05:51:00,0.5416,0.5416,0.54145,0.54145,40000000.0
2009-03-19 05:52:00,0.5415,0.5415,0.5415,0.5415,10200000.0
2009-03-19 05:53:00,0.5415,0.5415,0.54145,0.54145,20600000.0
2009-03-19 05:54:00,0.5415,0.5415,0.5413,0.5414,46200000.0
2009-03-19 05:55:00,0.54145,0.54165,0.54145,0.5416,115600000.0
2009-03-19 05:56:00,0.54155,0.54155,0.5415,0.54155,37200000.0
2009-03-19 05:57:00,0.54155,0.54165,0.5415,0.54155,46200000.0
2009-03-19 05:58:00,0.54155,0.54155,0.54145,0.5415,44000000.0
2009-03-19 05:59:00,0.54127,0.5413,0.5409,0.5411,73200000.0
2009-03-19 06:00:00,0.54155,0.54165,0.54155,0.5416,21000000.0
2009-03-19 06:01:00,0.5416,0.5417,0.54145,0.54145,58200000.0
2009-03-19 06:02:00,0.54145,0.54155,0.5414,0.5414,32400000.0
2009-03-19 06:03:00,0.54135,0.54135,0.54135,0.54135,16200000.0
2009-03-19 06:04:00,0.5413,0.5413,0.541,0.5411,40800000.0
2009-03-19 06:05:00,0.5413,0.5414,0.5413,0.5414,37600000.0
2009-03-19 06:06:00,0.541,0.541,0.541,0.541,3000000.0
2009-03-19 06:07:00,0.54115,0.54115,0.5411,0.54115,25600000.0
2009-03-19 06:08:00,0.54105,0.54105,0.54105,0.54105,10800000.0
2009-03-19 06:09:00,0.54105,0.54105,0.541,0.541,35000000.0
2009-03-19 06:10:00,0.5409,0.54105,0.5408,0.54105,91600000.0
2009-03-19 06:11:00,0.54105,0.54105,0.54085,0.54095,30200000.0
2009-03-19 06:12:00,0.5409,0.541,0.54085,0.5409,32800000.0
2009-03-19 06:13:00,0.5409,0.54115,0.54085,0.54095,121200000.0
2009-03-19 06:14:00,0.5411,0.54115,0.54095,0.54115,65600000.0
2009-03-19 06:15:00,0.54125,0.54125,0.54125,0.54125,9000000.0
2009-03-19 06:16:00,0.54115,0.5416,0.541,0.54155,138200000.0
2009-03-19 06:17:00,0.54155,0.54155,0.5411,0.5412,49600000.0
2009-03-19 06:18:00,0.5412,0.54125,0.5412,0.54125,25600000.0
2009-03-19 06:19:00,0.5412,0.5412,0.5411,0.5412,32600000.0
2009-03-19 06:20:00,0.54089,0.54124,0.54088,0.54099,34100000.0
2009-03-19 06:21:00,0.54088,0.54117,0.54088,0.54111,50800000.0
2009-03-19 06:22:00,0.54095,0.54125,0.54091,0.54125,16800000.0
2009-03-19 06:23:00,0.54135,0.54135,0.54081,0.54105,29600000.0
2009-03-19 06:24:00,0.5412,0.5412,0.5409,0.541,93600000.0
2009-03-19 06:25:00,0.5411,0.5412,0.54105,0.5412,26800000.0
2009-03-19 06:26:00,0.5412,0.54125,0.5412,0.54125,16200000.0
2009-03-19 06:27:00,0.54135,0.5414,0.5413,0.5414,60600000.0
2009-03-19 06:28:00,0.54124,0.54134,0.54102,0.54104,15800000.0
2009-03-19 06:29:00,0.541,0.54112,0.54087,0.54095,30200000.0
2009-03-19 06:30:00,0.54135,0.54135,0.54135,0.54135,18600000.0
2009-03-19 06:31:00,0.54135,0.5415,0.54135,0.5415,58800000.0
2009-03-19 06:32:00,0.5415,0.5415,0.54135,0.54135,78600000.0
2009-03-19 06:33:00,0.54135,0.5415,0.54135,0.5415,112200000.0
2009-03-19 06:34:00,0.5415,0.5415,0.5415,0.5415,18800000.0
2009-03-19 06:35:00,0.5415,0.5415,0.54135,0.5415,36800000.0
2009-03-19 06:36:00,0.5415,0.54155,0.5415,0.54155,26200000.0
2009-03-19 06:37:00,0.5412,0.5413,0.54098,0.54098,34000000.0
2009-03-19 06:38:00,0.54093,0.5413,0.54093,0.54126,24400000.0
2009-03-19 06:39:00,0.5411,0.54124,0.54089,0.54113,13400000.0
2009-03-19 06:40:00,0.54128,0.54159,0.54115,0.54115,8200000.0
2009-03-19 06:41:00,0.54155,0.5416,0.5413,0.5413,152800000.0
2009-03-19 06:42:00,0.5413,0.5413,0.5413,0.5413,4200000.0
2009-03-19 06:43:00,0.5414,0.5414,0.5414,0.5414,3000000.0
2009-03-19 06:44:00,0.54115,0.54127,0.54093,0.54117,101200000.0
2009-03-19 06:45:00,0.5413,0.5413,0.5413,0.5413,16000000.0
2009-03-19 06:46:00,0.5413,0.5413,0.5411,0.5411,60800000.0
2009-03-19 06:47:00,0.5411,0.5411,0.54085,0.54085,79000000.0
2009-03-19 06:48:00,0.54085,0.5409,0.54075,0.5408,127600000.0
2009-03-19 06:49:00,0.54052,0.54076,0.54032,0.54044,145000000.0
2009-03-19 06:50:00,0.54085,0.541,0.54085,0.541,27000000.0
2009-03-19 06:51:00,0.54105,0.54115,0.54105,0.54115,24000000.0
2009-03-19 06:52:00,0.54115,0.5412,0.54115,0.54115,15000000.0
2009-03-19 06:53:00,0.54105,0.5412,0.541,0.5412,35400000.0
2009-03-19 06:54:00,0.5412,0.5412,0.54105,0.54115,43600000.0
2009-03-19 06:55:00,0.5411,0.54125,0.54105,0.54125,73400000.0
2009-03-19 06:56:00,0.54125,0.54125,0.5412,0.5412,19200000.0
2009-03-19 06:57:00,0.5412,0.54145,0.5412,0.54125,29000000.0
2009-03-19 06:58:00,0.5412,0.54125,0.5412,0.54125,18000000.0
2009-03-19 06:59:00,0.54125,0.54135,0.54125,0.54125,35800000.0
2009-03-19 07:00:00,0.54125,0.54135,0.54125,0.5413,62199999.0
2009-03-19 07:01:00,0.5413,0.5415,0.5413,0.54145,54000000.0
2009-03-19 07:02:00,0.5415,0.54155,0.5415,0.5415,18000000.0
2009-03-19 07:03:00,0.5415,0.5415,0.5414,0.5415,21200000.0
2009-03-19 07:04:00,0.5414,0.5415,0.5414,0.5415,11000000.0
2009-03-19 07:05:00,0.5415,0.5415,0.54145,0.5415,17800000.0
2009-03-19 07:06:00,0.5415,0.5416,0.5415,0.5416,29800000.0
2009-03-19 07:07:00,0.54165,0.5417,0.54165,0.54165,26400000.0
2009-03-19 07:08:00,0.54165,0.54165,0.54165,0.54165,22400000.0
2009-03-19 07:09:00,0.5417,0.5417,0.54165,0.54165,39800000.0
2009-03-19 07:10:00,0.54165,0.5418,0.54165,0.54165,75800000.0
2009-03-19 07:11:00,0.54165,0.5418,0.54165,0.5418,14200000.0
2009-03-19 07:12:00,0.5418,0.5418,0.5418,0.5418,3000000.0
2009-03-19 07:13:00,0.54146,0.54174,0.54136,0.54146,50200000.0
2009-03-19 07:14:00,0.54168,0.54169,0.54148,0.54154,58000000.0
2009-03-19 07:15:00,0.54175,0.5418,0.54165,0.54165,54800000.0
2009-03-19 07:16:00,0.54165,0.54165,0.54165,0.54165,10000000.0
2009-03-19 07:17:00,0.54175,0.54175,0.5417,0.5417,24200000.0
2009-03-19 07:18:00,0.54165,0.54175,0.54165,0.54175,40000000.0
2009-03-19 07:19:00,0.5417,0.5417,0.5416,0.5416,25000000.0
2009-03-19 07:20:00,0.54165,0.54165,0.54165,0.54165,18000000.0
2009-03-19 07:21:00,0.54165,0.54165,0.5416,0.54165,15000000.0
2009-03-19 07:22:00,0.54139,0.54147,0.54125,0.54125,21600000.0
2009-03-19 07:23:00,0.5416,0.5416,0.5416,0.5416,14800000.0
2009-03-19 07:24:00,0.5416,0.54185,0.5416,0.5418,65000000.0
2009-03-19 07:25:00,0.5418,0.54185,0.5418,0.5418,72600000.0
2009-03-19 07:26:00,0.54135,0.54162,0.54118,0.54159,96800000.0
2009-03-19 07:27:00,0.54175,0.54175,0.54165,0.54165,22200000.0
2009-03-19 07:28:00,0.5417,0.5417,0.54165,0.54165,24000000.0
2009-03-19 07:29:00,0.5417,0.54175,0.5417,0.54175,38600000.0
2009-03-19 07:30:00,0.54175,0.5418,0.54175,0.5418,68400000.0
2009-03-19 07:31:00,0.54185,0.54185,0.54175,0.54175,19000000.0
2009-03-19 07:32:00,0.54185,0.54185,0.54185,0.54185,9000000.0
2009-03-19 07:33:00,0.54152,0.54167,0.54151,0.54167,20600000.0
2009-03-19 07:34:00,0.5418,0.54185,0.5417,0.5417,74200000.0
2009-03-19 07:35:00,0.5417,0.5417,0.54155,0.54165,40800000.0
2009-03-19 07:36:00,0.5417,0.5417,0.54155,0.5417,82200000.0
2009-03-19 07:37:00,0.54165,0.54165,0.5416,0.54165,22600000.0
2009-03-19 07:38:00,0.54165,0.54165,0.54135,0.5415,125400000.0
2009-03-19 07:39:00,0.54155,0.5416,0.54155,0.5416,18000000.0
2009-03-19 07:40:00,0.5415,0.5417,0.5415,0.5417,113600000.0
2009-03-19 07:41:00,0.54165,0.54175,0.54155,0.5416,87600000.0
2009-03-19 07:42:00,0.54165,0.54165,0.54165,0.54165,3000000.0
2009-03-19 07:43:00,0.5417,0.5419,0.5417,0.5417,21000000.0
2009-03-19 07:44:00,0.54175,0.54175,0.54165,0.54175,71000000.0
2009-03-19 07:45:00,0.54175,0.54225,0.54175,0.5421,89800000.0
2009-03-19 07:46:00,0.54215,0.54215,0.5418,0.542,149000000.0
2009-03-19 07:47:00,0.54205,0.54205,0.5416,0.5417,164400000.0
2009-03-19 07:48:00,0.5417,0.54185,0.5417,0.54185,64200000.0
2009-03-19 07:49:00,0.5418,0.5418,0.5418,0.5418,4600000.0
2009-03-19 07:50:00,0.54185,0.54185,0.54145,0.54155,23600000.0
2009-03-19 07:51:00,0.54155,0.54155,0.5414,0.5414,21400000.0
2009-03-19 07:52:00,0.54135,0.54135,0.54085,0.54085,74800000.0
2009-03-19 07:53:00,0.5409,0.5412,0.54075,0.5412,158800000.0
2009-03-19 07:54:00,0.5413,0.5413,0.54125,0.5413,25600000.0
2009-03-19 07:55:00,0.5413,0.5413,0.5412,0.5412,39600000.0
2009-03-19 07:56:00,0.5412,0.5412,0.54055,0.5409,75400000.0
2009-03-19 07:57:00,0.5409,0.54095,0.5407,0.5407,45800000.0
2009-03-19 07:58:00,0.5407,0.5407,0.54065,0.5407,24600000.0
2009-03-19 07:59:00,0.5407,0.5409,0.5407,0.5407,18400000.0
2009-03-19 08:00:00,0.5407,0.5407,0.54065,0.54065,34000000.0
2009-03-19 08:01:00,0.54065,0.54065,0.54065,0.54065,16400000.0
2009-03-19 08:02:00,0.5405,0.54055,0.54,0.54,147600000.0
2009-03-19 08:03:00,0.54,0.54055,0.54,0.5405,108600000.0
2009-03-19 08:04:00,0.5405,0.5406,0.5405,0.5405,64600000.0
2009-03-19 08:05:00,0.5405,0.5405,0.5404,0.5404,80800000.0
2009-03-19 08:06:00,0.5402,0.5404,0.54,0.5404,99000000.0
2009-03-19 08:07:00,0.54035,0.5405,0.5403,0.5405,42600000.0
2009-03-19 08:08:00,0.5405,0.54055,0.5405,0.54055,18000000.0
2009-03-19 08:09:00,0.54055,0.54055,0.5402,0.54035,74800000.0
2009-03-19 08:10:00,0.5404,0.5405,0.5403,0.54045,57000000.0
2009-03-19 08:11:00,0.54045,0.5406,0.54035,0.5406,39800000.0
2009-03-19 08:12:00,0.5406,0.54085,0.5406,0.54085,33000000.0
2009-03-19 08:13:00,0.54085,0.54125,0.5407,0.5412,154800000.0
2009-03-19 08:14:00,0.5412,0.54125,0.54085,0.54085,79200000.0
2009-03-19 08:15:00,0.54085,0.54125,0.54085,0.54125,27200000.0
2009-03-19 08:16:00,0.54125,0.54155,0.54125,0.54155,47400000.0
2009-03-19 08:17:00,0.5416,0.54175,0.5416,0.5417,63600000.0
2009-03-19 08:18:00,0.5416,0.54215,0.5416,0.54175,100800000.0
2009-03-19 08:19:00,0.54175,0.54175,0.5415,0.5415,118600000.0
2009-03-19 08:20:00,0.5415,0.5415,0.54115,0.54115,58600000.0
2009-03-19 08:21:00,0.54115,0.5414,0.5408,0.5411,117400000.0
2009-03-19 08:22:00,0.5411,0.54125,0.541,0.54125,79000000.0
2009-03-19 08:23:00,0.54125,0.5417,0.5409,0.54125,105600000.0
2009-03-19 08:24:00,0.54125,0.54175,0.54125,0.54175,52400000.0
2009-03-19 08:25:00,0.54175,0.54185,0.5417,0.54175,19800000.0
2009-03-19 08:26:00,0.54155,0.54155,0.54155,0.54155,8400000.0
2009-03-19 08:27:00,0.54155,0.54175,0.54155,0.5417,42400000.0
2009-03-19 08:28:00,0.54175,0.5419,0.54175,0.5419,26000000.0
2009-03-19 08:29:00,0.54185,0.54195,0.54185,0.5419,59800000.0
2009-03-19 08:30:00,0.5419,0.5419,0.5419,0.5419,4000000.0
2009-03-19 08:31:00,0.5417,0.5421,0.5417,0.54205,34800000.0
2009-03-19 08:32:00,0.54205,0.54205,0.5418,0.54195,66600000.0
2009-03-19 08:33:00,0.54159,0.5418,0.54153,0.5418,11600000.0
2009-03-19 08:34:00,0.54185,0.5421,0.5418,0.5421,62200000.0
2009-03-19 08:35:00,0.5421,0.54235,0.54205,0.54205,86000000.0
2009-03-19 08:36:00,0.5424,0.54255,0.54235,0.5425,31600000.0
2009-03-19 08:37:00,0.5425,0.54255,0.5422,0.54235,40200000.0
2009-03-19 08:38:00,0.54245,0.5429,0.5424,0.5429,56200000.0
2009-03-19 08:39:00,0.5429,0.5429,0.5425,0.5426,212600000.0
2009-03-19 08:40:00,0.5428,0.543,0.5427,0.5429,157200000.0
2009-03-19 08:41:00,0.543,0.543,0.54275,0.54275,93000000.0
2009-03-19 08:42:00,0.5428,0.5428,0.54255,0.54275,67200000.0
2009-03-19 08:43:00,0.5428,0.54285,0.54265,0.5427,33600000.0
2009-03-19 08:44:00,0.5427,0.5427,0.54265,0.5427,44000000.0
2009-03-19 08:45:00,0.54265,0.5428,0.54265,0.5428,30600000.0
2009-03-19 08:46:00,0.54275,0.54275,0.54275,0.54275,3600000.0
2009-03-19 08:47:00,0.5427,0.54275,0.54265,0.5427,38000000.0
2009-03-19 08:48:00,0.5427,0.5427,0.5426,0.54265,28200000.0
2009-03-19 08:49:00,0.54265,0.54265,0.54255,0.54255,74400000.0
2009-03-19 08:50:00,0.54255,0.54255,0.5424,0.5424,48600000.0
2009-03-19 08:51:00,0.54255,0.54255,0.5424,0.54255,81600000.0
2009-03-19 08:52:00,0.5425,0.54255,0.54235,0.54255,64200000.0
2009-03-19 08:53:00,0.54255,0.5426,0.54245,0.5426,28800000.0
2009-03-19 08:54:00,0.5426,0.5426,0.54235,0.54235,163000000.0
2009-03-19 08:55:00,0.54235,0.54245,0.54205,0.54225,167400000.0
2009-03-19 08:56:00,0.5423,0.5423,0.5417,0.5417,179400000.0
2009-03-19 08:57:00,0.54175,0.5418,0.5417,0.5417,36800000.0
2009-03-19 08:58:00,0.54165,0.54195,0.5411,0.54175,133200000.0
2009-03-19 08:59:00,0.54175,0.5418,0.5417,0.5418,15400000.0
2009-03-19 09:00:00,0.5418,0.5418,0.5415,0.54155,104400000.0
2009-03-19 09:01:00,0.54155,0.54165,0.54155,0.54165,13800000.0
2009-03-19 09:02:00,0.5416,0.54165,0.5415,0.5416,31600000.0
2009-03-19 09:03:00,0.5416,0.542,0.5416,0.5419,35800000.0
2009-03-19 09:04:00,0.5419,0.54205,0.54165,0.5418,115600000.0
2009-03-19 09:05:00,0.54175,0.542,0.54175,0.542,76600000.0
2009-03-19 09:06:00,0.542,0.54225,0.54195,0.54225,112600000.0
2009-03-19 09:07:00,0.54225,0.54225,0.5421,0.5421,59000000.0
2009-03-19 09:08:00,0.5421,0.5423,0.5421,0.5421,42000000.0
2009-03-19 09:09:00,0.54205,0.54225,0.54205,0.54225,200400000.0
2009-03-19 09:10:00,0.54225,0.54225,0.54205,0.54205,33200000.0
2009-03-19 09:11:00,0.54205,0.54225,0.54205,0.5421,45000000.0
2009-03-19 09:12:00,0.54215,0.54225,0.54155,0.54205,222800000.0
2009-03-19 09:13:00,0.54225,0.5423,0.54155,0.54225,159200000.0
2009-03-19 09:14:00,0.5423,0.54255,0.5422,0.5422,117400000.0
2009-03-19 09:15:00,0.5422,0.54235,0.5422,0.5422,60200000.0
2009-03-19 09:16:00,0.5422,0.5423,0.5422,0.5422,37000000.0
2009-03-19 09:17:00,0.5422,0.5422,0.54215,0.54215,10200000.0
2009-03-19 09:18:00,0.54215,0.54215,0.5419,0.5419,24200000.0
2009-03-19 09:19:00,0.54185,0.54185,0.54175,0.54175,5600000.0
2009-03-19 09:20:00,0.54175,0.54205,0.54175,0.54195,48600000.0
2009-03-19 09:21:00,0.54205,0.54235,0.54205,0.54235,45200000.0
2009-03-19 09:22:00,0.54225,0.54235,0.54225,0.54235,16000000.0
2009-03-19 09:23:00,0.54235,0.54235,0.5422,0.5422,75000000.0
2009-03-19 09:24:00,0.54215,0.54215,0.54175,0.5418,45400000.0
2009-03-19 09:25:00,0.5418,0.542,0.54175,0.54195,66000000.0
2009-03-19 09:26:00,0.542,0.5422,0.5418,0.54195,181800000.0
2009-03-19 09:27:00,0.54185,0.542,0.54175,0.5418,123800000.0
2009-03-19 09:28:00,0.5418,0.5418,0.5416,0.54165,120400000.0
2009-03-19 09:29:00,0.54165,0.54165,0.5416,0.54165,103600000.0
2009-03-19 09:30:00,0.54165,0.54165,0.5414,0.5414,59200000.0
2009-03-19 09:31:00,0.54135,0.54205,0.54135,0.5419,114200000.0
2009-03-19 09:32:00,0.54195,0.54205,0.54185,0.54185,77600000.0
2009-03-19 09:33:00,0.54195,0.54195,0.54185,0.54185,49200000.0
2009-03-19 09:34:00,0.54185,0.54195,0.5414,0.54145,111000000.0
2009-03-19 09:35:00,0.54145,0.54145,0.5413,0.54135,43000000.0
2009-03-19 09:36:00,0.5414,0.5414,0.54135,0.54135,10600000.0
2009-03-19 09:37:00,0.54145,0.54165,0.54145,0.54145,65200000.0
2009-03-19 09:38:00,0.54145,0.5416,0.54125,0.5414,126800000.0
2009-03-19 09:39:00,0.5414,0.5417,0.5414,0.5417,38400000.0
2009-03-19 09:40:00,0.5417,0.5417,0.5414,0.5416,79200000.0
2009-03-19 09:41:00,0.5416,0.5418,0.5414,0.5418,57000000.0
2009-03-19 09:42:00,0.54165,0.5425,0.54165,0.54235,219200000.0
2009-03-19 09:43:00,0.5424,0.54245,0.5423,0.5423,83200000.0
2009-03-19 09:44:00,0.54235,0.5424,0.54225,0.54225,112600000.0
2009-03-19 09:45:00,0.54225,0.543,0.5422,0.543,213400000.0
2009-03-19 09:46:00,0.5431,0.5432,0.5427,0.54305,179400000.0
2009-03-19 09:47:00,0.5431,0.5433,0.54305,0.5432,41600000.0
2009-03-19 09:48:00,0.5431,0.54325,0.54295,0.54295,228200000.0
2009-03-19 09:49:00,0.54295,0.54295,0.54255,0.5427,129000000.0
2009-03-19 09:50:00,0.5429,0.5432,0.54275,0.5428,174800000.0
2009-03-19 09:51:00,0.5428,0.543,0.542,0.5426,94600000.0
2009-03-19 09:52:00,0.5427,0.5428,0.54255,0.54255,135600000.0
2009-03-19 09:53:00,0.54255,0.54255,0.5425,0.5425,85200000.0
2009-03-19 09:54:00,0.5425,0.5425,0.5425,0.5425,102800000.0
2009-03-19 09:55:00,0.5425,0.5429,0.5422,0.5428,275000000.0
2009-03-19 09:56:00,0.5428,0.5428,0.5424,0.54255,94000000.0
2009-03-19 09:57:00,0.54255,0.54345,0.54235,0.54285,306200000.0
2009-03-19 09:58:00,0.54295,0.5435,0.54295,0.5433,109800000.0
2009-03-19 09:59:00,0.54325,0.54325,0.54255,0.5428,115600000.0
2009-03-19 10:00:00,0.543,0.5444,0.543,0.5438,263400000.0
2009-03-19 10:01:00,0.54395,0.5446,0.54385,0.5446,156200000.0
2009-03-19 10:02:00,0.5446,0.5458,0.54425,0.54575,177800000.0
2009-03-19 10:03:00,0.54595,0.54595,0.5452,0.5453,199400000.0
2009-03-19 10:04:00,0.5453,0.54545,0.54525,0.5454,57800000.0
2009-03-19 10:05:00,0.5454,0.54565,0.5453,0.54545,74000000.0
2009-03-19 10:06:00,0.54555,0.5462,0.54535,0.5459,245400000.0
2009-03-19 10:07:00,0.5457,0.5458,0.5452,0.5453,159600000.0
2009-03-19 10:08:00,0.54535,0.5458,0.54515,0.5457,95800000.0
2009-03-19 10:09:00,0.5458,0.5459,0.54555,0.5456,135800000.0
2009-03-19 10:10:00,0.5456,0.5456,0.5451,0.54515,104400000.0
2009-03-19 10:11:00,0.5452,0.54525,0.54495,0.54495,49800000.0
2009-03-19 10:12:00,0.54505,0.5455,0.54505,0.54525,108000000.0
2009-03-19 10:13:00,0.54525,0.54525,0.5449,0.54495,47400000.0
2009-03-19 10:14:00,0.54495,0.545,0.54485,0.54485,12400000.0
2009-03-19 10:15:00,0.54475,0.5449,0.5444,0.5444,99600000.0
2009-03-19 10:16:00,0.5442,0.5442,0.54395,0.5442,101800000.0
2009-03-19 10:17:00,0.544,0.54415,0.54395,0.544,32600000.0
2009-03-19 10:18:00,0.544,0.54465,0.544,0.54455,79000000.0
2009-03-19 10:19:00,0.54465,0.5451,0.5445,0.5449,156200000.0
2009-03-19 10:20:00,0.5449,0.54505,0.5449,0.5449,38600000.0
2009-03-19 10:21:00,0.5449,0.5449,0.5446,0.54475,57000000.0
2009-03-19 10:22:00,0.54475,0.54485,0.5447,0.54475,18400000.0
2009-03-19 10:23:00,0.54475,0.5448,0.54465,0.5448,49000000.0
2009-03-19 10:24:00,0.5448,0.54495,0.54445,0.54445,56600000.0
2009-03-19 10:25:00,0.54455,0.54475,0.54455,0.5447,46400000.0
2009-03-19 10:26:00,0.54465,0.5449,0.54455,0.54465,74800000.0
2009-03-19 10:27:00,0.54465,0.54465,0.54455,0.5446,25200000.0
2009-03-19 10:28:00,0.54465,0.54475,0.5446,0.54475,36600000.0
2009-03-19 10:29:00,0.54475,0.5448,0.5447,0.5447,42600000.0
2009-03-19 10:30:00,0.54475,0.5448,0.5447,0.5448,33200000.0
2009-03-19 10:31:00,0.5448,0.5449,0.54475,0.5449,20600000.0
2009-03-19 10:32:00,0.5449,0.5449,0.5446,0.5446,58200000.0
2009-03-19 10:33:00,0.54465,0.54495,0.54425,0.54455,149000000.0
2009-03-19 10:34:00,0.54455,0.5447,0.5441,0.54415,106400000.0
2009-03-19 10:35:00,0.54415,0.54435,0.54405,0.5442,89600000.0
2009-03-19 10:36:00,0.54415,0.5443,0.54395,0.54395,112000000.0
2009-03-19 10:37:00,0.54395,0.54395,0.5439,0.54395,19400000.0
2009-03-19 10:38:00,0.54395,0.544,0.54395,0.54395,17400000.0
2009-03-19 10:39:00,0.544,0.544,0.54395,0.54395,9400000.0
2009-03-19 10:40:00,0.54395,0.54395,0.5439,0.5439,11400000.0
2009-03-19 10:41:00,0.5438,0.5438,0.5436,0.54365,28600000.0
2009-03-19 10:42:00,0.54365,0.5438,0.54365,0.54365,96600000.0
2009-03-19 10:43:00,0.54365,0.5438,0.54365,0.5437,91400000.0
2009-03-19 10:44:00,0.5437,0.5437,0.5435,0.54365,27800000.0
2009-03-19 10:45:00,0.54365,0.5437,0.54355,0.5436,23000000.0
2009-03-19 10:46:00,0.54365,0.54395,0.54355,0.5436,36800000.0
2009-03-19 10:47:00,0.5437,0.5439,0.5437,0.5438,8000000.0
2009-03-19 10:48:00,0.54342,0.54368,0.54336,0.54366,148200000.0
2009-03-19 10:49:00,0.54375,0.54395,0.5436,0.5437,191600000.0
2009-03-19 10:50:00,0.5437,0.54385,0.5436,0.5437,29800000.0
2009-03-19 10:51:00,0.5437,0.5438,0.5437,0.5438,3800000.0
2009-03-19 10:52:00,0.54375,0.5438,0.54375,0.5438,3000000.0
2009-03-19 10:53:00,0.5438,0.5438,0.5437,0.5437,7800000.0
2009-03-19 10:54:00,0.5437,0.5437,0.5436,0.54365,119200000.0
2009-03-19 10:55:00,0.5437,0.54385,0.5437,0.5437,22400000.0
2009-03-19 10:56:00,0.54333,0.54354,0.54333,0.54333,38400000.0
2009-03-19 10:57:00,0.54365,0.54385,0.54365,0.54365,37200000.0
2009-03-19 10:58:00,0.5436,0.5436,0.54315,0.54315,217200000.0
2009-03-19 10:59:00,0.54335,0.5434,0.5433,0.54335,12800000.0
2009-03-19 11:00:00,0.54335,0.54335,0.54325,0.54335,21400000.0
2009-03-19 11:01:00,0.54335,0.5435,0.54335,0.5435,13400000.0
2009-03-19 11:02:00,0.5436,0.54385,0.5436,0.5436,52600000.0
2009-03-19 11:03:00,0.54365,0.5439,0.5435,0.5437,169200000.0
2009-03-19 11:04:00,0.5438,0.5438,0.5435,0.5437,144600000.0
2009-03-19 11:05:00,0.5437,0.5437,0.5435,0.5435,51399999.0
2009-03-19 11:06:00,0.5435,0.5435,0.5435,0.5435,17800000.0
2009-03-19 11:07:00,0.5435,0.5437,0.54335,0.54345,70600000.0
2009-03-19 11:08:00,0.5434,0.5434,0.54335,0.54335,35800000.0
2009-03-19 11:09:00,0.54335,0.54335,0.54335,0.54335,8800000.0
2009-03-19 11:10:00,0.54335,0.5434,0.54335,0.5434,24800000.0
2009-03-19 11:11:00,0.5434,0.5434,0.54335,0.5434,14600000.0
2009-03-19 11:12:00,0.54335,0.5435,0.5433,0.5433,75400000.0
2009-03-19 11:13:00,0.54325,0.54325,0.54305,0.54305,143200000.0
2009-03-19 11:14:00,0.54305,0.54315,0.54265,0.5428,164400000.0
2009-03-19 11:15:00,0.5428,0.5429,0.54265,0.5429,88000000.0
2009-03-19 11:16:00,0.54295,0.5433,0.5429,0.5433,115600000.0
2009-03-19 11:17:00,0.5433,0.5434,0.5433,0.54335,33000000.0
2009-03-19 11:18:00,0.5434,0.5436,0.5434,0.5435,38200000.0
2009-03-19 11:19:00,0.5435,0.54365,0.54345,0.54345,127200000.0
2009-03-19 11:20:00,0.54345,0.5435,0.54345,0.54345,50600000.0
2009-03-19 11:21:00,0.54345,0.5437,0.5433,0.5437,176400000.0
2009-03-19 11:22:00,0.54365,0.5437,0.54365,0.5437,60400000.0
2009-03-19 11:23:00,0.5437,0.5437,0.54335,0.54335,26600000.0
2009-03-19 11:24:00,0.5435,0.5437,0.5434,0.5434,61800000.0
2009-03-19 11:25:00,0.54345,0.54355,0.5434,0.5434,81800000.0
2009-03-19 11:26:00,0.54345,0.5438,0.5434,0.5438,143600000.0
2009-03-19 11:27:00,0.5438,0.5447,0.5436,0.5447,84200000.0
2009-03-19 11:28:00,0.54465,0.5449,0.54375,0.54375,107700000.0
2009-03-19 11:29:00,0.5438,0.5438,0.5437,0.5437,25200000.0
2009-03-19 11:30:00,0.54375,0.54385,0.5437,0.54375,79800000.0
2009-03-19 11:31:00,0.5438,0.54385,0.54375,0.5438,28400000.0
2009-03-19 11:32:00,0.5439,0.5442,0.5439,0.5442,38800000.0
2009-03-19 11:33:00,0.5442,0.54445,0.5441,0.5444,92600000.0
2009-03-19 11:34:00,0.54445,0.5445,0.54405,0.54425,180800000.0
2009-03-19 11:35:00,0.54415,0.54445,0.5441,0.54445,36200000.0
2009-03-19 11:36:00,0.5444,0.54445,0.5442,0.54445,70000000.0
2009-03-19 11:37:00,0.54445,0.54445,0.544,0.5441,96200000.0
2009-03-19 11:38:00,0.5441,0.5443,0.54405,0.54425,89400000.0
2009-03-19 11:39:00,0.5443,0.54455,0.54415,0.5444,90600000.0
2009-03-19 11:40:00,0.54445,0.5447,0.54445,0.54465,156000001.0
2009-03-19 11:41:00,0.5447,0.54475,0.54465,0.5447,61800000.0
2009-03-19 11:42:00,0.5447,0.5447,0.5447,0.5447,53000000.0
2009-03-19 11:43:00,0.5447,0.5451,0.5447,0.5451,39000000.0
2009-03-19 11:44:00,0.54505,0.54515,0.5449,0.5449,68400000.0
2009-03-19 11:45:00,0.54495,0.54505,0.54495,0.54495,49200000.0
2009-03-19 11:46:00,0.54495,0.54495,0.54495,0.54495,13200000.0
2009-03-19 11:47:00,0.545,0.545,0.545,0.545,16200000.0
2009-03-19 11:48:00,0.545,0.545,0.54495,0.545,79600000.0
2009-03-19 11:49:00,0.545,0.5453,0.545,0.54515,95800000.0
2009-03-19 11:50:00,0.54515,0.54515,0.545,0.54505,112000000.0
2009-03-19 11:51:00,0.54505,0.54515,0.54505,0.54505,48600000.0
2009-03-19 11:52:00,0.5451,0.5451,0.545,0.5451,62800000.0
2009-03-19 11:53:00,0.5451,0.54515,0.545,0.5451,73200000.0
2009-03-19 11:54:00,0.5451,0.5451,0.54505,0.54505,10400000.0
2009-03-19 11:55:00,0.54505,0.5454,0.54505,0.54525,55000000.0
2009-03-19 11:56:00,0.54535,0.54535,0.54495,0.54505,40400000.0
2009-03-19 11:57:00,0.54505,0.54545,0.54505,0.5454,114000000.0
2009-03-19 11:58:00,0.5454,0.5458,0.54535,0.54565,57400000.0
2009-03-19 11:59:00,0.5456,0.5456,0.5455,0.54555,33200000.0
2009-03-19 12:00:00,0.5456,0.5456,0.5455,0.5456,42200000.0
2009-03-19 12:01:00,0.5456,0.5456,0.5456,0.5456,86000000.0
2009-03-19 12:02:00,0.5456,0.5458,0.5456,0.5456,112800000.0
2009-03-19 12:03:00,0.5456,0.54585,0.5456,0.5458,62200000.0
2009-03-19 12:04:00,0.5458,0.54615,0.5458,0.5458,93000000.0
2009-03-19 12:05:00,0.54585,0.54625,0.54585,0.5459,121400000.0
2009-03-19 12:06:00,0.5461,0.5461,0.5461,0.5461,12000000.0
2009-03-19 12:07:00,0.5461,0.5461,0.54605,0.5461,26400000.0
2009-03-19 12:08:00,0.5461,0.54625,0.54605,0.54605,50400000.0
2009-03-19 12:09:00,0.54605,0.54605,0.546,0.546,21000000.0
2009-03-19 12:10:00,0.54605,0.5462,0.546,0.5461,112400000.0
2009-03-19 12:11:00,0.5462,0.5463,0.54605,0.5462,40000000.0
2009-03-19 12:12:00,0.5462,0.5464,0.5462,0.5464,82600000.0
2009-03-19 12:13:00,0.5464,0.54655,0.5464,0.5465,71800000.0
2009-03-19 12:14:00,0.54665,0.5474,0.54665,0.5469,129200000.0
2009-03-19 12:15:00,0.5469,0.54735,0.5469,0.54735,130600000.0
2009-03-19 12:16:00,0.54735,0.54735,0.54675,0.54675,86400000.0
2009-03-19 12:17:00,0.5469,0.5469,0.5462,0.5466,99000000.0
2009-03-19 12:18:00,0.54655,0.54655,0.54605,0.54635,140600000.0
2009-03-19 12:19:00,0.5463,0.5468,0.54625,0.54665,140200000.0
2009-03-19 12:20:00,0.54665,0.54675,0.54655,0.5466,117400000.0
2009-03-19 12:21:00,0.5466,0.5466,0.5465,0.5466,12400000.0
2009-03-19 12:22:00,0.5466,0.5466,0.54645,0.54655,30800000.0
2009-03-19 12:23:00,0.54655,0.54655,0.54655,0.54655,1000000.0
2009-03-19 12:24:00,0.5463,0.54643,0.54623,0.54623,143800000.0
2009-03-19 12:25:00,0.54655,0.54655,0.54645,0.54645,16200000.0
2009-03-19 12:26:00,0.5464,0.54645,0.5462,0.5462,146000000.0
2009-03-19 12:27:00,0.54625,0.5464,0.54625,0.54635,53400000.0
2009-03-19 12:28:00,0.54635,0.54635,0.54575,0.54595,135700000.0
2009-03-19 12:29:00,0.5463,0.54645,0.54625,0.54635,64400000.0
2009-03-19 12:30:00,0.5463,0.54635,0.54585,0.54595,68400000.0
2009-03-19 12:31:00,0.5459,0.546,0.5459,0.546,70200000.0
2009-03-19 12:32:00,0.546,0.54605,0.546,0.54605,7200000.0
2009-03-19 12:33:00,0.54605,0.54605,0.5459,0.546,54600000.0
2009-03-19 12:34:00,0.54605,0.54615,0.546,0.5461,64200000.0
2009-03-19 12:35:00,0.5461,0.54615,0.5459,0.546,91200000.0
2009-03-19 12:36:00,0.546,0.5467,0.5457,0.5465,239800000.0
2009-03-19 12:37:00,0.54645,0.5465,0.546,0.5465,115400000.0
2009-03-19 12:38:00,0.5465,0.5465,0.54605,0.5461,49800000.0
2009-03-19 12:39:00,0.5461,0.5461,0.54575,0.5459,101400000.0
2009-03-19 12:40:00,0.54595,0.54595,0.5459,0.5459,67200000.0
2009-03-19 12:41:00,0.54595,0.54595,0.54595,0.54595,13200000.0
2009-03-19 12:42:00,0.5459,0.54595,0.54585,0.54595,47000000.0
2009-03-19 12:43:00,0.546,0.54635,0.54585,0.54595,117800000.0
2009-03-19 12:44:00,0.546,0.5461,0.5459,0.5461,78600000.0
2009-03-19 12:45:00,0.54615,0.5462,0.5461,0.54615,63800000.0
2009-03-19 12:46:00,0.5461,0.5463,0.5461,0.5462,130600000.0
2009-03-19 12:47:00,0.54615,0.54645,0.5461,0.5464,75000000.0
2009-03-19 12:48:00,0.5464,0.5464,0.546,0.5462,143600000.0
2009-03-19 12:49:00,0.5462,0.5462,0.5462,0.5462,142800000.0
2009-03-19 12:50:00,0.5462,0.5462,0.54575,0.54595,141600000.0
2009-03-19 12:51:00,0.54595,0.54605,0.54585,0.5459,100600000.0
2009-03-19 12:52:00,0.546,0.5463,0.5459,0.546,225200000.0
2009-03-19 12:53:00,0.5461,0.5462,0.54595,0.5462,170200000.0
2009-03-19 12:54:00,0.5463,0.54655,0.54625,0.5463,109800000.0
2009-03-19 12:55:00,0.54635,0.54635,0.5463,0.54635,42200000.0
2009-03-19 12:56:00,0.54635,0.5472,0.54635,0.54715,123600000.0
2009-03-19 12:57:00,0.54715,0.5475,0.54705,0.54705,210400000.0
2009-03-19 12:58:00,0.54705,0.54705,0.54625,0.5465,65500000.0
2009-03-19 12:59:00,0.5465,0.5466,0.5465,0.5465,34800000.0
2009-03-19 13:00:00,0.54655,0.54665,0.5465,0.5465,24000000.0
2009-03-19 13:01:00,0.5465,0.54655,0.54615,0.54615,86200000.0
2009-03-19 13:02:00,0.54615,0.54635,0.5461,0.5462,131200000.0
2009-03-19 13:03:00,0.5462,0.54635,0.5462,0.54625,75200000.0
2009-03-19 13:04:00,0.5463,0.5463,0.5462,0.5462,27400000.0
2009-03-19 13:05:00,0.54615,0.54635,0.54615,0.54635,71800000.0
2009-03-19 13:06:00,0.54635,0.54635,0.54615,0.54615,20600000.0
2009-03-19 13:07:00,0.54605,0.5461,0.54575,0.54585,144800000.0
2009-03-19 13:08:00,0.5459,0.5461,0.545,0.5451,274600000.0
2009-03-19 13:09:00,0.5451,0.5451,0.54495,0.5451,23600000.0
2009-03-19 13:10:00,0.54505,0.5451,0.54505,0.5451,4200000.0
2009-03-19 13:11:00,0.545,0.5452,0.545,0.5451,20200000.0
2009-03-19 13:12:00,0.5452,0.5452,0.54505,0.5452,78000000.0
2009-03-19 13:13:00,0.5452,0.5453,0.545,0.545,179200000.0
2009-03-19 13:14:00,0.545,0.545,0.54495,0.545,27800000.0
2009-03-19 13:15:00,0.545,0.5451,0.545,0.545,21200000.0
2009-03-19 13:16:00,0.5451,0.5453,0.54495,0.5452,67400000.0
2009-03-19 13:17:00,0.5453,0.5453,0.545,0.545,103600000.0
2009-03-19 13:18:00,0.54505,0.54515,0.545,0.54515,16200000.0
2009-03-19 13:19:00,0.5452,0.54535,0.5452,0.54535,13200000.0
2009-03-19 13:20:00,0.54535,0.54535,0.54485,0.545,33200000.0
2009-03-19 13:21:00,0.54515,0.5452,0.54485,0.54485,40200000.0
2009-03-19 13:22:00,0.5449,0.5452,0.54485,0.54515,88200000.0
2009-03-19 13:23:00,0.5452,0.5452,0.54505,0.5452,93000000.0
2009-03-19 13:24:00,0.5452,0.5453,0.54515,0.54515,89800000.0
2009-03-19 13:25:00,0.54515,0.5455,0.5451,0.54525,175000000.0
2009-03-19 13:26:00,0.5455,0.54565,0.545,0.5452,78200000.0
2009-03-19 13:27:00,0.5452,0.5455,0.54515,0.5453,28000000.0
2009-03-19 13:28:00,0.5453,0.5456,0.5453,0.54555,64200000.0
2009-03-19 13:29:00,0.54555,0.5456,0.5455,0.5456,90400000.0
2009-03-19 13:30:00,0.54565,0.5457,0.5456,0.54565,22200000.0
2009-03-19 13:31:00,0.54565,0.5457,0.5456,0.5456,83400000.0
2009-03-19 13:32:00,0.5457,0.5457,0.5455,0.5455,59800000.0
2009-03-19 13:33:00,0.5455,0.5457,0.54545,0.5456,118400000.0
2009-03-19 13:34:00,0.54565,0.5457,0.5456,0.5456,16600000.0
2009-03-19 13:35:00,0.54555,0.5456,0.54555,0.54555,32800000.0
2009-03-19 13:36:00,0.5456,0.5456,0.5456,0.5456,40800000.0
2009-03-19 13:37:00,0.5456,0.5457,0.5456,0.54565,73000000.0
2009-03-19 13:38:00,0.54565,0.5461,0.54565,0.5461,121800000.0
2009-03-19 13:39:00,0.5461,0.5464,0.54605,0.5462,84000000.0
2009-03-19 13:40:00,0.5462,0.5465,0.5461,0.5463,83400000.0
2009-03-19 13:41:00,0.54635,0.54735,0.54635,0.54735,120800000.0
2009-03-19 13:42:00,0.54725,0.5473,0.547,0.547,35000000.0
2009-03-19 13:43:00,0.54705,0.5472,0.547,0.5472,41800000.0
2009-03-19 13:44:00,0.54725,0.5479,0.54725,0.5477,131900000.0
2009-03-19 13:45:00,0.5477,0.54775,0.5476,0.54775,91700000.0
2009-03-19 13:46:00,0.54775,0.54785,0.5476,0.5478,55600000.0
2009-03-19 13:47:00,0.5478,0.54825,0.54765,0.5482,188800000.0
2009-03-19 13:48:00,0.5482,0.54865,0.5482,0.54855,140200000.0
2009-03-19 13:49:00,0.5487,0.54935,0.5486,0.5493,285200000.0
2009-03-19 13:50:00,0.54925,0.5507,0.54925,0.55065,162100000.0
2009-03-19 13:51:00,0.55065,0.551,0.55005,0.55015,379000000.0
2009-03-19 13:52:00,0.55015,0.5506,0.54975,0.55045,164600000.0
2009-03-19 13:53:00,0.5504,0.55075,0.55015,0.55065,75400000.0
2009-03-19 13:54:00,0.5508,0.5508,0.55015,0.5505,88800000.0
2009-03-19 13:55:00,0.5506,0.5507,0.55005,0.5502,63600000.0
2009-03-19 13:56:00,0.5504,0.5504,0.54915,0.5493,118100000.0
2009-03-19 13:57:00,0.5493,0.55,0.5493,0.54985,124200000.0
2009-03-19 13:58:00,0.54985,0.55,0.5498,0.55,19400000.0
2009-03-19 13:59:00,0.55,0.5504,0.5499,0.55035,80200000.0
2009-03-19 14:00:00,0.55035,0.5505,0.55015,0.5503,69800000.0
2009-03-19 14:01:00,0.5504,0.55075,0.55,0.55015,170400000.0
2009-03-19 14:02:00,0.55015,0.55015,0.5498,0.54985,40800000.0
2009-03-19 14:03:00,0.5498,0.54995,0.5498,0.5498,11800000.0
2009-03-19 14:04:00,0.5498,0.54995,0.5498,0.54995,14800000.0
2009-03-19 14:05:00,0.54985,0.5502,0.5497,0.5502,96200000.0
2009-03-19 14:06:00,0.5502,0.5504,0.55005,0.55015,46800000.0
2009-03-19 14:07:00,0.5502,0.55035,0.55015,0.5502,31600000.0
2009-03-19 14:08:00,0.5502,0.5502,0.54955,0.54955,45800000.0
2009-03-19 14:09:00,0.5496,0.54985,0.5495,0.54975,53000000.0
2009-03-19 14:10:00,0.5499,0.5506,0.5497,0.5506,99400000.0
2009-03-19 14:11:00,0.55055,0.55095,0.5503,0.5508,240200000.0
2009-03-19 14:12:00,0.55085,0.5509,0.55025,0.55035,173200000.0
2009-03-19 14:13:00,0.55035,0.55095,0.55035,0.5509,63400000.0
2009-03-19 14:14:00,0.55085,0.55145,0.55085,0.55145,57700000.0
2009-03-19 14:15:00,0.5517,0.55285,0.5517,0.55285,102800000.0
2009-03-19 14:16:00,0.55285,0.5534,0.55245,0.55295,132200000.0
2009-03-19 14:17:00,0.55295,0.55395,0.55235,0.553,263500000.0
2009-03-19 14:18:00,0.55305,0.55455,0.55305,0.554,278800000.0
2009-03-19 14:19:00,0.554,0.55405,0.5532,0.55355,155000000.0
2009-03-19 14:20:00,0.55355,0.5542,0.55225,0.5528,352800000.0
2009-03-19 14:21:00,0.5528,0.553,0.55255,0.5527,65600000.0
2009-03-19 14:22:00,0.55275,0.5529,0.55185,0.55195,100000000.0
2009-03-19 14:23:00,0.5519,0.55245,0.5519,0.55235,66000000.0
2009-03-19 14:24:00,0.55235,0.5524,0.552,0.55225,100000000.0
2009-03-19 14:25:00,0.5522,0.55255,0.5522,0.5525,160800000.0
2009-03-19 14:26:00,0.5525,0.55345,0.5525,0.553,116800000.0
2009-03-19 14:27:00,0.553,0.553,0.55245,0.5525,74600000.0
2009-03-19 14:28:00,0.55255,0.5533,0.55255,0.55325,135400000.0
2009-03-19 14:29:00,0.55335,0.55345,0.55225,0.55305,161600000.0
2009-03-19 14:30:00,0.5531,0.5531,0.55225,0.55235,314200000.0
2009-03-19 14:31:00,0.55225,0.55225,0.5514,0.5515,79400000.0
2009-03-19 14:32:00,0.55155,0.55255,0.55155,0.55255,102800000.0
2009-03-19 14:33:00,0.55255,0.55265,0.55245,0.5525,26600000.0
2009-03-19 14:34:00,0.5525,0.5525,0.55185,0.55185,79000000.0
2009-03-19 14:35:00,0.55185,0.55225,0.5518,0.55215,69400000.0
2009-03-19 14:36:00,0.55225,0.55225,0.5514,0.5516,223400000.0
2009-03-19 14:37:00,0.55155,0.5516,0.5506,0.5514,258000000.0
2009-03-19 14:38:00,0.5514,0.5514,0.5506,0.5508,101700000.0
2009-03-19 14:39:00,0.5508,0.5511,0.5507,0.5511,27600000.0
2009-03-19 14:40:00,0.5511,0.5522,0.5511,0.5518,154200000.0
2009-03-19 14:41:00,0.5521,0.5522,0.55125,0.5514,108000000.0
2009-03-19 14:42:00,0.5514,0.55195,0.55085,0.5518,194800000.0
2009-03-19 14:43:00,0.55175,0.55275,0.55175,0.55225,176400000.0
2009-03-19 14:44:00,0.5523,0.55235,0.5522,0.5523,44000000.0
2009-03-19 14:45:00,0.5523,0.55285,0.5523,0.5527,203000000.0
2009-03-19 14:46:00,0.55275,0.5529,0.55265,0.55275,87000000.0
2009-03-19 14:47:00,0.5528,0.5529,0.5528,0.5529,32300000.0
2009-03-19 14:48:00,0.553,0.553,0.55245,0.55265,134100000.0
2009-03-19 14:49:00,0.55265,0.5529,0.5525,0.5526,100100000.0
2009-03-19 14:50:00,0.5527,0.55275,0.5526,0.55275,73800000.0
2009-03-19 14:51:00,0.55275,0.55275,0.5526,0.5526,48400000.0
2009-03-19 14:52:00,0.5526,0.55265,0.55245,0.5526,64000000.0
2009-03-19 14:53:00,0.5526,0.5526,0.5519,0.5526,146200000.0
2009-03-19 14:54:00,0.5526,0.5526,0.5521,0.5523,203000000.0
2009-03-19 14:55:00,0.5523,0.55275,0.5521,0.55245,85800000.0
2009-03-19 14:56:00,0.55245,0.5526,0.55245,0.5526,32000000.0
2009-03-19 14:57:00,0.5526,0.5526,0.55225,0.5523,68800000.0
2009-03-19 14:58:00,0.5523,0.55275,0.5523,0.5525,62600000.0
2009-03-19 14:59:00,0.5525,0.5526,0.55245,0.5525,60400000.0
2009-03-19 15:00:00,0.5525,0.55265,0.5523,0.5525,116400000.0
2009-03-19 15:01:00,0.55245,0.55245,0.5523,0.55245,110200000.0
2009-03-19 15:02:00,0.5524,0.5524,0.55235,0.5524,4000000.0
2009-03-19 15:03:00,0.5524,0.5524,0.5524,0.5524,20000000.0
2009-03-19 15:04:00,0.5524,0.55245,0.5524,0.55245,31200000.0
2009-03-19 15:05:00,0.55245,0.5526,0.5524,0.5526,30200000.0
2009-03-19 15:06:00,0.5526,0.553,0.5526,0.553,23600000.0
2009-03-19 15:07:00,0.553,0.553,0.553,0.553,3000000.0
2009-03-19 15:08:00,0.553,0.5535,0.5529,0.55325,156600000.0
2009-03-19 15:09:00,0.5533,0.55385,0.5533,0.5538,104800000.0
2009-03-19 15:10:00,0.55375,0.55375,0.55345,0.55355,108800000.0
2009-03-19 15:11:00,0.55365,0.55435,0.55365,0.55435,91000000.0
2009-03-19 15:12:00,0.5544,0.55455,0.5537,0.55425,209400000.0
2009-03-19 15:13:00,0.5542,0.55565,0.5542,0.55565,146300000.0
2009-03-19 15:14:00,0.5556,0.5561,0.5552,0.5553,151200000.0
2009-03-19 15:15:00,0.55535,0.5557,0.55475,0.55515,210800000.0
2009-03-19 15:16:00,0.55515,0.5555,0.5551,0.5553,73200000.0
2009-03-19 15:17:00,0.55525,0.55545,0.55515,0.55545,93000000.0
2009-03-19 15:18:00,0.55545,0.55575,0.55545,0.55555,50200000.0
2009-03-19 15:19:00,0.55555,0.55555,0.55475,0.55515,89300000.0
2009-03-19 15:20:00,0.5552,0.5555,0.5552,0.55525,91000000.0
2009-03-19 15:21:00,0.5553,0.55555,0.5553,0.55535,87400000.0
2009-03-19 15:22:00,0.5552,0.55525,0.5549,0.5549,83400000.0
2009-03-19 15:23:00,0.55495,0.5555,0.5549,0.5553,156400000.0
2009-03-19 15:24:00,0.55535,0.55585,0.55535,0.55575,143400000.0
2009-03-19 15:25:00,0.55575,0.5558,0.5555,0.55555,195200000.0
2009-03-19 15:26:00,0.55555,0.55565,0.5555,0.5556,155000000.0
2009-03-19 15:27:00,0.5556,0.55645,0.55555,0.5562,151200000.0
2009-03-19 15:28:00,0.55625,0.55625,0.55615,0.55625,47000000.0
2009-03-19 15:29:00,0.55625,0.55645,0.5561,0.55625,64400000.0
2009-03-19 15:30:00,0.5563,0.5567,0.5563,0.5564,121200000.0
2009-03-19 15:31:00,0.5564,0.5564,0.5554,0.5557,165600000.0
2009-03-19 15:32:00,0.55575,0.55605,0.5554,0.5554,152100000.0
2009-03-19 15:33:00,0.5554,0.55565,0.5552,0.5554,236800000.0
2009-03-19 15:34:00,0.5554,0.55565,0.55525,0.5555,168200000.0
2009-03-19 15:35:00,0.5555,0.5555,0.5554,0.55545,161000000.0
2009-03-19 15:36:00,0.5555,0.5555,0.55545,0.55545,87000000.0
2009-03-19 15:37:00,0.5554,0.556,0.5552,0.5556,353600000.0
2009-03-19 15:38:00,0.5555,0.55555,0.55535,0.5555,46000000.0
2009-03-19 15:39:00,0.5554,0.55555,0.55525,0.5554,108200000.0
2009-03-19 15:40:00,0.5554,0.5558,0.5554,0.5558,37800000.0
2009-03-19 15:41:00,0.5558,0.5558,0.55565,0.5557,69800000.0
2009-03-19 15:42:00,0.55565,0.5557,0.5556,0.55565,36000000.0
2009-03-19 15:43:00,0.55565,0.55625,0.5556,0.55615,107800000.0
2009-03-19 15:44:00,0.55615,0.55615,0.55505,0.5551,188700000.0
2009-03-19 15:45:00,0.5551,0.55535,0.5551,0.55535,42200000.0
2009-03-19 15:46:00,0.55535,0.55555,0.5553,0.55535,78200000.0
2009-03-19 15:47:00,0.55535,0.55535,0.55445,0.55445,156600000.0
2009-03-19 15:48:00,0.55445,0.55445,0.55405,0.55425,91600000.0
2009-03-19 15:49:00,0.5544,0.55565,0.55435,0.55565,165700000.0
2009-03-19 15:50:00,0.55565,0.55565,0.5541,0.5542,193600000.0
2009-03-19 15:51:00,0.55425,0.5543,0.55405,0.5542,263000000.0
2009-03-19 15:52:00,0.5542,0.5542,0.5541,0.55415,108400000.0
2009-03-19 15:53:00,0.5542,0.55435,0.5539,0.554,100000000.0
2009-03-19 15:54:00,0.554,0.5541,0.55325,0.55345,230800000.0
2009-03-19 15:55:00,0.55345,0.55415,0.55345,0.55405,104600000.0
2009-03-19 15:56:00,0.55405,0.55405,0.5532,0.5536,136600000.0
2009-03-19 15:57:00,0.55355,0.55435,0.55355,0.5542,67800000.0
2009-03-19 15:58:00,0.5542,0.55455,0.5541,0.5543,93800000.0
2009-03-19 15:59:00,0.5543,0.55435,0.55365,0.55395,117000000.0
2009-03-19 16:00:00,0.554,0.55445,0.5538,0.55445,107800000.0
2009-03-19 16:01:00,0.55455,0.55465,0.55395,0.5542,103000000.0
2009-03-19 16:02:00,0.5542,0.5542,0.55365,0.5537,36400000.0
2009-03-19 16:03:00,0.55365,0.5537,0.55365,0.5537,6000000.0
2009-03-19 16:04:00,0.5538,0.5543,0.5538,0.55425,51800000.0
2009-03-19 16:05:00,0.5543,0.5545,0.554,0.5541,150200000.0
2009-03-19 16:06:00,0.5541,0.5546,0.55385,0.55405,185500000.0
2009-03-19 16:07:00,0.554,0.55415,0.5539,0.5539,66800000.0
2009-03-19 16:08:00,0.55395,0.55415,0.5534,0.5534,164800000.0
2009-03-19 16:09:00,0.55345,0.5536,0.5534,0.55355,81200000.0
2009-03-19 16:10:00,0.55355,0.55375,0.5534,0.55355,76400000.0
2009-03-19 16:11:00,0.55355,0.5544,0.5535,0.55435,156000000.0
2009-03-19 16:12:00,0.5544,0.555,0.5544,0.55455,118200000.0
2009-03-19 16:13:00,0.5546,0.5549,0.55455,0.5549,142600000.0
2009-03-19 16:14:00,0.55485,0.55505,0.5548,0.5549,167000000.0
2009-03-19 16:15:00,0.5549,0.55535,0.5549,0.55535,143400000.0
2009-03-19 16:16:00,0.55535,0.55575,0.5551,0.55575,216200000.0
2009-03-19 16:17:00,0.5557,0.55625,0.5555,0.556,147800000.0
2009-03-19 16:18:00,0.556,0.55625,0.55595,0.55625,51600000.0
2009-03-19 16:19:00,0.55625,0.55625,0.55575,0.55585,85000000.0
2009-03-19 16:20:00,0.55585,0.5563,0.55585,0.5563,48800000.0
2009-03-19 16:21:00,0.55635,0.55655,0.5563,0.5565,84200000.0
2009-03-19 16:22:00,0.5565,0.55725,0.5562,0.55655,167100000.0
2009-03-19 16:23:00,0.5566,0.5576,0.5566,0.5575,275000000.0
2009-03-19 16:24:00,0.5575,0.5579,0.55745,0.5577,227000000.0
2009-03-19 16:25:00,0.5577,0.55805,0.55725,0.558,99000000.0
2009-03-19 16:26:00,0.558,0.5582,0.55715,0.55715,123400000.0
2009-03-19 16:27:00,0.5571,0.5571,0.5566,0.55685,120800000.0
2009-03-19 16:28:00,0.55685,0.5569,0.5565,0.5568,122200000.0
2009-03-19 16:29:00,0.5568,0.5574,0.5568,0.5572,258000000.0
2009-03-19 16:30:00,0.55715,0.5574,0.55715,0.55725,73200000.0
2009-03-19 16:31:00,0.55725,0.55835,0.55725,0.55805,127800000.0
2009-03-19 16:32:00,0.5581,0.55845,0.5581,0.55845,67000000.0
2009-03-19 16:33:00,0.55835,0.5586,0.55745,0.55755,170300000.0
2009-03-19 16:34:00,0.5576,0.5584,0.5575,0.5582,276800000.0
2009-03-19 16:35:00,0.5583,0.5583,0.55755,0.55785,344400000.0
2009-03-19 16:36:00,0.5579,0.5581,0.5568,0.55805,180100000.0
2009-03-19 16:37:00,0.55795,0.55805,0.55765,0.55775,147400000.0
2009-03-19 16:38:00,0.55775,0.55835,0.55775,0.55825,95000000.0
2009-03-19 16:39:00,0.55825,0.5586,0.55815,0.5585,85600000.0
2009-03-19 16:40:00,0.55845,0.55895,0.5582,0.55895,97200000.0
2009-03-19 16:41:00,0.559,0.5594,0.559,0.55935,216900000.0
2009-03-19 16:42:00,0.5593,0.55945,0.55885,0.55925,106000000.0
2009-03-19 16:43:00,0.55935,0.55935,0.559,0.55925,80400000.0
2009-03-19 16:44:00,0.5592,0.5592,0.5579,0.55795,275600000.0
2009-03-19 16:45:00,0.55795,0.55815,0.55705,0.55815,250900000.0
2009-03-19 16:46:00,0.55815,0.5583,0.5577,0.5578,137800000.0
2009-03-19 16:47:00,0.5578,0.55785,0.5574,0.5575,84400000.0
2009-03-19 16:48:00,0.5577,0.5581,0.5575,0.5581,50800000.0
2009-03-19 16:49:00,0.5581,0.5583,0.55805,0.55825,32800000.0
2009-03-19 16:50:00,0.55825,0.55825,0.5581,0.5582,70400000.0
2009-03-19 16:51:00,0.55815,0.5584,0.5581,0.5582,123000000.0
2009-03-19 16:52:00,0.55825,0.55825,0.55715,0.55745,65100000.0
2009-03-19 16:53:00,0.55745,0.55815,0.55745,0.55815,43600000.0
2009-03-19 16:54:00,0.55815,0.55825,0.55815,0.5582,7000000.0
2009-03-19 16:55:00,0.55825,0.5585,0.5581,0.55825,74200000.0
2009-03-19 16:56:00,0.5582,0.5585,0.5581,0.5585,114000000.0
2009-03-19 16:57:00,0.5585,0.55895,0.55795,0.5589,84800000.0
2009-03-19 16:58:00,0.55895,0.5592,0.55875,0.5591,154600000.0
2009-03-19 16:59:00,0.55915,0.55925,0.5591,0.5592,68000000.0
2009-03-19 17:00:00,0.55915,0.5592,0.55905,0.5591,72000000.0
2009-03-19 17:01:00,0.55905,0.55905,0.55895,0.55905,14000000.0
2009-03-19 17:02:00,0.55905,0.5597,0.55905,0.55925,189200000.0
2009-03-19 17:03:00,0.55925,0.55925,0.55865,0.55875,78000000.0
2009-03-19 17:04:00,0.5587,0.55875,0.5583,0.55845,128600000.0
2009-03-19 17:05:00,0.5584,0.5586,0.55835,0.5584,81600000.0
2009-03-19 17:06:00,0.55835,0.55835,0.5578,0.55785,124200000.0
2009-03-19 17:07:00,0.5578,0.55795,0.55755,0.55765,96800000.0
2009-03-19 17:08:00,0.5578,0.55835,0.5578,0.55815,108200000.0
2009-03-19 17:09:00,0.55825,0.5584,0.5579,0.5579,83200000.0
2009-03-19 17:10:00,0.5579,0.55905,0.5579,0.55905,125400000.0
2009-03-19 17:11:00,0.55905,0.55915,0.5581,0.55855,134800000.0
2009-03-19 17:12:00,0.5586,0.55895,0.5586,0.5587,85200000.0
2009-03-19 17:13:00,0.5587,0.5589,0.5586,0.5588,64800000.0
2009-03-19 17:14:00,0.5588,0.55945,0.5588,0.5594,150600000.0
2009-03-19 17:15:00,0.55945,0.55945,0.55905,0.5593,22000000.0
2009-03-19 17:16:00,0.55935,0.5602,0.55935,0.56015,207100000.0
2009-03-19 17:17:00,0.56015,0.5604,0.55995,0.5601,48600000.0
2009-03-19 17:18:00,0.5602,0.5605,0.55985,0.56035,123000000.0
2009-03-19 17:19:00,0.5603,0.5603,0.55975,0.56015,74200000.0
2009-03-19 17:20:00,0.56015,0.5606,0.56,0.5606,272800000.0
2009-03-19 17:21:00,0.56065,0.56065,0.5602,0.56035,152600000.0
2009-03-19 17:22:00,0.5604,0.56055,0.56035,0.56045,129000000.0
2009-03-19 17:23:00,0.56045,0.5606,0.5604,0.5604,107100000.0
2009-03-19 17:24:00,0.5604,0.5609,0.5604,0.5604,90600000.0
2009-03-19 17:25:00,0.5604,0.5604,0.56015,0.56015,77600000.0
2009-03-19 17:26:00,0.56015,0.56035,0.56,0.56025,153800000.0
2009-03-19 17:27:00,0.5602,0.56025,0.5599,0.5601,135000000.0
2009-03-19 17:28:00,0.56005,0.56005,0.5595,0.5597,112800000.0
2009-03-19 17:29:00,0.5599,0.55995,0.55955,0.5596,106800000.0
2009-03-19 17:30:00,0.5597,0.5607,0.55965,0.5605,193200000.0
2009-03-19 17:31:00,0.5605,0.5605,0.5597,0.55975,175500000.0
2009-03-19 17:32:00,0.5598,0.55995,0.5597,0.55985,136400000.0
2009-03-19 17:33:00,0.5599,0.5601,0.5597,0.5597,141600000.0
2009-03-19 17:34:00,0.55965,0.5599,0.55925,0.55985,121200000.0
2009-03-19 17:35:00,0.5601,0.5602,0.55955,0.55955,249700000.0
2009-03-19 17:36:00,0.5596,0.56005,0.55925,0.55985,274000000.0
2009-03-19 17:37:00,0.55985,0.55985,0.55965,0.5597,42800000.0
2009-03-19 17:38:00,0.5599,0.5599,0.55955,0.55965,70000000.0
2009-03-19 17:39:00,0.5597,0.55995,0.5596,0.5596,144600000.0
2009-03-19 17:40:00,0.55955,0.55965,0.5595,0.55955,71200000.0
2009-03-19 17:41:00,0.55955,0.55985,0.5595,0.5598,57800000.0
2009-03-19 17:42:00,0.5599,0.5601,0.5596,0.5601,98200000.0
2009-03-19 17:43:00,0.56005,0.5602,0.55955,0.56005,156000000.0
2009-03-19 17:44:00,0.56005,0.56005,0.55955,0.55955,99800000.0
2009-03-19 17:45:00,0.55955,0.56015,0.55955,0.56015,93400000.0
2009-03-19 17:46:00,0.56015,0.56025,0.5598,0.55985,154800000.0
2009-03-19 17:47:00,0.5598,0.55985,0.5598,0.55985,17000000.0
2009-03-19 17:48:00,0.5598,0.55985,0.55975,0.5598,17000000.0
2009-03-19 17:49:00,0.55975,0.56005,0.5596,0.55975,23600000.0
2009-03-19 17:50:00,0.5598,0.5605,0.5598,0.56045,69800000.0
2009-03-19 17:51:00,0.56045,0.56065,0.5602,0.5604,132800000.0
2009-03-19 17:52:00,0.5604,0.5605,0.56035,0.5604,78600000.0
2009-03-19 17:53:00,0.5604,0.5604,0.56025,0.56035,39200000.0
2009-03-19 17:54:00,0.5603,0.5604,0.56025,0.5603,51200000.0
2009-03-19 17:55:00,0.56035,0.5606,0.5603,0.56035,89600000.0
2009-03-19 17:56:00,0.5604,0.5605,0.5602,0.5603,147200000.0
2009-03-19 17:57:00,0.56025,0.5605,0.5602,0.5605,101000000.0
2009-03-19 17:58:00,0.5605,0.5607,0.56045,0.5607,58800000.0
2009-03-19 17:59:00,0.56075,0.5611,0.5604,0.56045,196900000.0
2009-03-19 18:00:00,0.56055,0.5606,0.5603,0.56045,252200000.0
2009-03-19 18:01:00,0.5604,0.56045,0.5601,0.56015,51600000.0
2009-03-19 18:02:00,0.56015,0.56025,0.56005,0.56025,120600000.0
2009-03-19 18:03:00,0.56025,0.56045,0.56,0.5604,148600000.0
2009-03-19 18:04:00,0.5604,0.5604,0.56,0.5601,55400000.0
2009-03-19 18:05:00,0.56,0.5601,0.559,0.5593,132100000.0
2009-03-19 18:06:00,0.55925,0.55965,0.55925,0.55945,115000000.0
2009-03-19 18:07:00,0.55945,0.55955,0.5592,0.55935,182000000.0
2009-03-19 18:08:00,0.55935,0.5599,0.5593,0.5598,90800000.0
2009-03-19 18:09:00,0.5598,0.5598,0.5597,0.5597,27000000.0
2009-03-19 18:10:00,0.5597,0.5597,0.55915,0.5593,58200000.0
2009-03-19 18:11:00,0.55935,0.55935,0.5589,0.5591,121600000.0
2009-03-19 18:12:00,0.55915,0.5597,0.55915,0.55965,50800000.0
2009-03-19 18:13:00,0.55965,0.5598,0.5593,0.5594,60400000.0
2009-03-19 18:14:00,0.5594,0.55945,0.5592,0.5592,39200000.0
2009-03-19 18:15:00,0.55905,0.55905,0.5585,0.55855,254800000.0
2009-03-19 18:16:00,0.55855,0.5587,0.55735,0.5581,160600000.0
2009-03-19 18:17:00,0.55815,0.55855,0.5579,0.55855,101600000.0
2009-03-19 18:18:00,0.5586,0.5586,0.55835,0.55845,6000000.0
2009-03-19 18:19:00,0.55855,0.5587,0.55855,0.5587,15000000.0
2009-03-19 18:20:00,0.55865,0.5587,0.5581,0.5581,50200000.0
2009-03-19 18:21:00,0.55805,0.55835,0.55805,0.5583,20200000.0
2009-03-19 18:22:00,0.55825,0.55825,0.55825,0.55825,1000000.0
2009-03-19 18:23:00,0.55825,0.5583,0.5582,0.5582,20000000.0
2009-03-19 18:24:00,0.5582,0.5582,0.55815,0.55815,3000000.0
2009-03-19 18:25:00,0.55825,0.5583,0.55805,0.5583,66200000.0
2009-03-19 18:26:00,0.55815,0.55835,0.5581,0.5583,28800000.0
2009-03-19 18:27:00,0.5583,0.5586,0.55825,0.5585,66000000.0
2009-03-19 18:28:00,0.55865,0.5588,0.55845,0.55845,64600000.0
2009-03-19 18:29:00,0.55845,0.55845,0.5584,0.55845,4000000.0
2009-03-19 18:30:00,0.5585,0.5586,0.5585,0.5586,5000000.0
2009-03-19 18:31:00,0.5586,0.55895,0.5585,0.55875,81000000.0
2009-03-19 18:32:00,0.55875,0.5591,0.55855,0.55865,88800000.0
2009-03-19 18:33:00,0.5586,0.55925,0.5586,0.55925,60600000.0
2009-03-19 18:34:00,0.55925,0.5594,0.55925,0.5594,13000000.0
2009-03-19 18:35:00,0.55935,0.55945,0.55935,0.55945,3000000.0
2009-03-19 18:36:00,0.55955,0.55955,0.55925,0.55925,22800000.0
2009-03-19 18:37:00,0.5592,0.5593,0.55885,0.55895,42800000.0
2009-03-19 18:38:00,0.55885,0.55915,0.55845,0.5589,37800000.0
2009-03-19 18:39:00,0.5588,0.5594,0.55875,0.5594,42000000.0
2009-03-19 18:40:00,0.55935,0.55945,0.5592,0.5592,134200000.0
2009-03-19 18:41:00,0.5592,0.5592,0.559,0.559,7600000.0
2009-03-19 18:42:00,0.559,0.559,0.5589,0.5589,5000000.0
2009-03-19 18:43:00,0.55885,0.55885,0.55885,0.55885,2000000.0
2009-03-19 18:44:00,0.55885,0.55915,0.5588,0.55915,49400000.0
2009-03-19 18:45:00,0.55915,0.55915,0.55885,0.55915,83200000.0
2009-03-19 18:46:00,0.5588,0.55885,0.5586,0.55885,57600000.0
2009-03-19 18:47:00,0.5589,0.5591,0.5589,0.55895,15400000.0
2009-03-19 18:48:00,0.5592,0.5593,0.55855,0.5589,223000000.0
2009-03-19 18:49:00,0.559,0.559,0.5588,0.55885,46200000.0
2009-03-19 18:50:00,0.55885,0.559,0.55855,0.55895,97200000.0
2009-03-19 18:51:00,0.55895,0.55895,0.55895,0.55895,9400000.0
2009-03-19 18:52:00,0.55895,0.55895,0.5589,0.55895,14800000.0
2009-03-19 18:53:00,0.55895,0.55895,0.55895,0.55895,1000000.0
2009-03-19 18:54:00,0.5589,0.55895,0.5589,0.55895,6600000.0
2009-03-19 18:55:00,0.55895,0.55895,0.55895,0.55895,1000000.0
2009-03-19 18:56:00,0.55893,0.55893,0.55849,0.55849,51800000.0
2009-03-19 18:57:00,0.55895,0.55905,0.55895,0.55905,13000000.0
2009-03-19 18:58:00,0.559,0.559,0.55865,0.5588,22600000.0
2009-03-19 18:59:00,0.55875,0.55875,0.55855,0.55865,16000000.0
2009-03-19 19:00:00,0.55865,0.5588,0.55865,0.55875,21600000.0
2009-03-19 19:01:00,0.55875,0.55875,0.55875,0.55875,2000000.0
2009-03-19 19:02:00,0.5587,0.5587,0.55845,0.5585,46600000.0
2009-03-19 19:03:00,0.5585,0.5585,0.5585,0.5585,10800000.0
2009-03-19 19:04:00,0.5585,0.5585,0.5581,0.5581,29200000.0
2009-03-19 19:05:00,0.5581,0.5582,0.558,0.5581,17800000.0
2009-03-19 19:06:00,0.5581,0.5581,0.558,0.5581,31400000.0
2009-03-19 19:07:00,0.55805,0.55805,0.55715,0.55715,59800000.0
2009-03-19 19:08:00,0.55715,0.55765,0.55685,0.55765,55800000.0
2009-03-19 19:09:00,0.55735,0.5577,0.55725,0.55735,159000000.0
2009-03-19 19:10:00,0.5574,0.5574,0.5574,0.5574,9000000.0
2009-03-19 19:11:00,0.5573,0.5576,0.5573,0.55755,44200000.0
2009-03-19 19:12:00,0.5576,0.5576,0.5576,0.5576,1000000.0
2009-03-19 19:13:00,0.55755,0.5576,0.55755,0.5576,3000000.0
2009-03-19 19:14:00,0.5577,0.55795,0.55755,0.5579,54000000.0
2009-03-19 19:15:00,0.55825,0.55835,0.55795,0.55805,50800000.0
2009-03-19 19:16:00,0.55795,0.55795,0.55795,0.55795,1000000.0
2009-03-19 19:17:00,0.55795,0.55795,0.5578,0.5579,8000000.0
2009-03-19 19:18:00,0.55769,0.55781,0.55742,0.55747,70000000.0
2009-03-19 19:19:00,0.55795,0.558,0.55795,0.55795,11000000.0
2009-03-19 19:20:00,0.55784,0.55821,0.55756,0.55779,95600000.0
2009-03-19 19:21:00,0.55795,0.55815,0.55795,0.55795,17200000.0
2009-03-19 19:22:00,0.55789,0.55802,0.55745,0.55765,83600000.0
2009-03-19 19:23:00,0.55777,0.55786,0.55717,0.5574,80600000.0
2009-03-19 19:24:00,0.55815,0.55845,0.55815,0.5583,14400000.0
2009-03-19 19:25:00,0.5583,0.5583,0.5579,0.5579,19400000.0
2009-03-19 19:26:00,0.55795,0.55795,0.55795,0.55795,3000000.0
2009-03-19 19:27:00,0.55795,0.55815,0.55795,0.55815,5600000.0
2009-03-19 19:28:00,0.5582,0.55825,0.5581,0.5582,5000000.0
2009-03-19 19:29:00,0.55825,0.5583,0.5582,0.5583,3000000.0
2009-03-19 19:30:00,0.5583,0.5585,0.5583,0.5585,5600000.0
2009-03-19 19:31:00,0.55845,0.55845,0.5582,0.5582,22600000.0
2009-03-19 19:32:00,0.5582,0.55865,0.5582,0.55865,12800000.0
2009-03-19 19:33:00,0.55855,0.55855,0.55835,0.5584,9000000.0
2009-03-19 19:34:00,0.55835,0.55835,0.55825,0.5583,9600000.0
2009-03-19 19:35:00,0.5583,0.5584,0.5582,0.5582,49800000.0
2009-03-19 19:36:00,0.55794,0.55816,0.5578,0.55793,82400001.0
2009-03-19 19:37:00,0.55815,0.55815,0.55605,0.5574,73300000.0
2009-03-19 19:38:00,0.55765,0.558,0.55765,0.55785,22200000.0
2009-03-19 19:39:00,0.55785,0.558,0.55785,0.55795,7000000.0
2009-03-19 19:40:00,0.55795,0.55795,0.55795,0.55795,1000000.0
2009-03-19 19:41:00,0.55795,0.5581,0.55795,0.55805,34200000.0
2009-03-19 19:42:00,0.558,0.558,0.5579,0.5579,28200000.0
2009-03-19 19:43:00,0.55785,0.55805,0.5577,0.5577,32800000.0
2009-03-19 19:44:00,0.55765,0.55765,0.5574,0.5574,15400000.0
2009-03-19 19:45:00,0.55725,0.5574,0.556,0.55735,106800000.0
2009-03-19 19:46:00,0.5574,0.55745,0.5574,0.5574,3000000.0
2009-03-19 19:47:00,0.55745,0.55745,0.5573,0.5574,4000000.0
2009-03-19 19:48:00,0.5575,0.5575,0.5574,0.5574,3000000.0
2009-03-19 19:49:00,0.55745,0.5575,0.55745,0.55745,3000000.0
2009-03-19 19:50:00,0.55735,0.5574,0.55735,0.55735,5000000.0
2009-03-19 19:51:00,0.5573,0.5573,0.5573,0.5573,1000000.0
2009-03-19 19:52:00,0.55735,0.55735,0.55735,0.55735,1000000.0
2009-03-19 19:53:00,0.5574,0.5574,0.55735,0.55735,2000000.0
2009-03-19 19:54:00,0.5575,0.5575,0.5575,0.5575,2600000.0
2009-03-19 19:55:00,0.5575,0.5577,0.55745,0.5576,37000000.0
2009-03-19 19:56:00,0.55765,0.55765,0.5574,0.5574,9200000.0
2009-03-19 19:57:00,0.5574,0.5574,0.5573,0.5573,3000000.0
2009-03-19 19:58:00,0.55725,0.55725,0.55725,0.55725,1000000.0
2009-03-19 19:59:00,0.55685,0.55685,0.55625,0.55625,96000000.0
2009-03-19 20:00:00,0.5565,0.5566,0.55625,0.55625,19400000.0
2009-03-19 20:01:00,0.5563,0.55655,0.5562,0.5562,13800000.0
2009-03-19 20:02:00,0.5564,0.55685,0.55635,0.55685,96200000.0
2009-03-19 20:03:00,0.557,0.5571,0.55675,0.55675,46600000.0
2009-03-19 20:04:00,0.5568,0.5571,0.5567,0.557,31000000.0
2009-03-19 20:05:00,0.557,0.557,0.557,0.557,12400000.0
2009-03-19 20:06:00,0.557,0.55715,0.557,0.55715,17800000.0
2009-03-19 20:07:00,0.5571,0.5575,0.5571,0.5574,42600000.0
2009-03-19 20:08:00,0.5573,0.55745,0.5573,0.55745,14200000.0
2009-03-19 20:09:00,0.55745,0.5575,0.55745,0.5575,5200000.0
2009-03-19 20:10:00,0.5575,0.5575,0.5575,0.5575,1200000.0
2009-03-19 20:11:00,0.55755,0.5577,0.55705,0.55705,33000000.0
2009-03-19 20:12:00,0.55705,0.5579,0.557,0.5579,71000000.0
2009-03-19 20:13:00,0.55785,0.55785,0.55775,0.55775,4000000.0
2009-03-19 20:14:00,0.5578,0.55795,0.5578,0.5578,27600000.0
2009-03-19 20:15:00,0.55795,0.558,0.55795,0.558,21400000.0
2009-03-19 20:16:00,0.558,0.558,0.55715,0.55715,37400000.0
2009-03-19 20:17:00,0.55705,0.5573,0.5568,0.5573,31200000.0
2009-03-19 20:18:00,0.5573,0.5575,0.55715,0.5575,23600000.0
2009-03-19 20:19:00,0.5575,0.55775,0.5569,0.5569,36000000.0
2009-03-19 20:20:00,0.55685,0.55685,0.55675,0.5568,11600000.0
2009-03-19 20:21:00,0.5565,0.55679,0.55643,0.55647,47000000.0
2009-03-19 20:22:00,0.55648,0.55673,0.55648,0.55673,31800000.0
2009-03-19 20:23:00,0.5568,0.5568,0.55645,0.55665,44200000.0
2009-03-19 20:24:00,0.55675,0.55675,0.55675,0.55675,1000000.0
2009-03-19 20:25:00,0.5569,0.557,0.55655,0.55655,54000000.0
2009-03-19 20:26:00,0.55655,0.5568,0.556,0.5561,40800000.0
2009-03-19 20:27:00,0.55635,0.55655,0.556,0.55615,92000000.0
2009-03-19 20:28:00,0.5562,0.55675,0.5562,0.5566,56200000.0
2009-03-19 20:29:00,0.5564,0.55665,0.5564,0.55665,20800000.0
2009-03-19 20:30:00,0.55655,0.55668,0.5565,0.55655,31200000.0
2009-03-19 20:31:00,0.55665,0.55665,0.5566,0.5566,3000000.0
2009-03-19 20:32:00,0.55637,0.55644,0.55607,0.55615,61200000.0
2009-03-19 20:33:00,0.5568,0.5568,0.55615,0.5566,56000000.0
2009-03-19 20:34:00,0.5566,0.5566,0.5566,0.5566,6800000.0
2009-03-19 20:35:00,0.55655,0.55655,0.55625,0.55625,35200000.0
2009-03-19 20:36:00,0.55615,0.55615,0.55575,0.55575,21400000.0
2009-03-19 20:37:00,0.55565,0.55565,0.5553,0.55535,16800000.0
2009-03-19 20:38:00,0.55545,0.55555,0.55525,0.55535,202800000.0
2009-03-19 20:39:00,0.55535,0.5554,0.5548,0.5549,33600000.0
2009-03-19 20:40:00,0.55495,0.55555,0.55495,0.55555,109800000.0
2009-03-19 20:41:00,0.55565,0.55565,0.55565,0.55565,3200000.0
2009-03-19 20:42:00,0.55565,0.55565,0.55565,0.55565,2600000.0
2009-03-19 20:43:00,0.55565,0.55565,0.55565,0.55565,2600000.0
2009-03-19 20:44:00,0.55565,0.55565,0.5551,0.5555,44200000.0
2009-03-19 20:45:00,0.5554,0.5554,0.55515,0.55515,29000000.0
2009-03-19 20:46:00,0.55515,0.5552,0.5551,0.55515,17800000.0
2009-03-19 20:47:00,0.5552,0.5552,0.555,0.555,20800000.0
2009-03-19 20:48:00,0.5551,0.5551,0.555,0.555,36400000.0
2009-03-19 20:49:00,0.5551,0.5551,0.555,0.555,10000000.0
2009-03-19 20:50:00,0.55525,0.55525,0.5549,0.55495,25400000.0
2009-03-19 20:51:00,0.55465,0.55465,0.5545,0.55455,36000000.0
2009-03-19 20:52:00,0.55455,0.5547,0.5545,0.55455,31200000.0
2009-03-19 20:53:00,0.55455,0.5549,0.55455,0.5546,36200000.0
2009-03-19 20:54:00,0.5547,0.5548,0.5546,0.5547,9600000.0
2009-03-19 20:55:00,0.55465,0.55475,0.55465,0.5547,20000000.0
2009-03-19 20:56:00,0.5547,0.5547,0.5547,0.5547,4000000.0
2009-03-19 20:57:00,0.5547,0.5549,0.5547,0.5547,31600000.0
2009-03-19 20:58:00,0.55475,0.5549,0.55475,0.55475,11000000.0
2009-03-19 20:59:00,0.5548,0.555,0.5547,0.555,32800000.0
2009-03-19 21:00:00,0.555,0.555,0.55475,0.5548,19200000.0
2009-03-19 21:01:00,0.55475,0.5548,0.55475,0.5548,2000000.0
2009-03-19 21:02:00,0.55485,0.555,0.5548,0.5548,37400000.0
2009-03-19 21:03:00,0.5548,0.55495,0.5548,0.55495,15800000.0
2009-03-19 21:04:00,0.5549,0.55515,0.55485,0.555,58400000.0
2009-03-19 21:05:00,0.555,0.55535,0.555,0.55535,45600000.0
2009-03-19 21:06:00,0.55535,0.55555,0.55535,0.55535,13200000.0
2009-03-19 21:07:00,0.5553,0.5553,0.55495,0.55495,23000000.0
2009-03-19 21:08:00,0.55505,0.55535,0.55495,0.55495,21000000.0
2009-03-19 21:09:00,0.55471,0.55491,0.55468,0.55478,35600000.0
2009-03-19 21:10:00,0.55485,0.5551,0.55481,0.55489,43600000.0
2009-03-19 21:11:00,0.5551,0.5551,0.55475,0.55475,45200000.0
2009-03-19 21:12:00,0.5549,0.5549,0.5546,0.55465,15400000.0
2009-03-19 21:13:00,0.5546,0.55465,0.5546,0.55465,3600000.0
2009-03-19 21:14:00,0.55465,0.55475,0.55465,0.55475,24800000.0
2009-03-19 21:15:00,0.5548,0.5548,0.5548,0.5548,1000000.0
2009-03-19 21:16:00,0.55448,0.55466,0.5544,0.55461,34000000.0
2009-03-19 21:17:00,0.5548,0.55485,0.5548,0.55485,9600000.0
2009-03-19 21:18:00,0.5548,0.55485,0.5548,0.55485,4600000.0
2009-03-19 21:19:00,0.55485,0.55535,0.55465,0.55475,117500000.0
2009-03-19 21:20:00,0.5547,0.5547,0.5547,0.5547,1000000.0
2009-03-19 21:21:00,0.55441,0.55455,0.55429,0.55429,25600000.0
2009-03-19 21:22:00,0.5549,0.555,0.5549,0.555,27400000.0
2009-03-19 21:23:00,0.555,0.555,0.55465,0.55465,17300000.0
2009-03-19 21:24:00,0.55438,0.55454,0.55422,0.55445,47800000.0
2009-03-19 21:25:00,0.5545,0.55472,0.55448,0.55459,56000000.0
2009-03-19 21:26:00,0.55455,0.555,0.55455,0.555,28800000.0
2009-03-19 21:27:00,0.55485,0.55485,0.5546,0.5546,5600000.0
2009-03-19 21:28:00,0.5546,0.55495,0.5546,0.5546,31000000.0
2009-03-19 21:29:00,0.55465,0.55475,0.5546,0.55475,14200000.0
2009-03-19 21:30:00,0.55465,0.55465,0.55465,0.55465,1000000.0
2009-03-19 21:31:00,0.55475,0.55475,0.55475,0.55475,1000000.0
2009-03-19 21:32:00,0.5547,0.55475,0.5547,0.55475,2000000.0
2009-03-19 21:33:00,0.5547,0.55495,0.5547,0.5548,23400000.0
2009-03-19 21:34:00,0.5549,0.5549,0.5549,0.5549,3000000.0
2009-03-19 21:35:00,0.55495,0.55495,0.55495,0.55495,1000000.0
2009-03-19 21:36:00,0.5549,0.5552,0.55485,0.55515,7200000.0
2009-03-19 21:37:00,0.55484,0.55493,0.55469,0.55475,44800000.0
2009-03-19 21:38:00,0.55472,0.55507,0.55472,0.55497,47600000.0
2009-03-19 21:39:00,0.555,0.555,0.55485,0.55485,10000000.0
2009-03-19 21:40:00,0.55468,0.55472,0.55458,0.55459,97600000.0
2009-03-19 21:41:00,0.5548,0.5548,0.55475,0.55475,2000000.0
2009-03-19 21:42:00,0.55475,0.55485,0.55475,0.55485,12800000.0
2009-03-19 21:43:00,0.5549,0.555,0.55485,0.555,15000000.0
2009-03-19 21:44:00,0.5551,0.5551,0.5551,0.5551,1000000.0
2009-03-19 21:45:00,0.5546,0.55493,0.5546,0.55492,105800000.0
2009-03-19 21:46:00,0.55481,0.55484,0.55474,0.55481,35600000.0
2009-03-19 21:47:00,0.5551,0.55515,0.5551,0.5551,28400000.0
2009-03-19 21:48:00,0.5551,0.55515,0.5551,0.5551,14400000.0
2009-03-19 21:49:00,0.5551,0.55515,0.5551,0.55515,17000000.0
2009-03-19 21:50:00,0.5551,0.55515,0.5551,0.5551,36200000.0
2009-03-19 21:51:00,0.5549,0.55493,0.55471,0.55486,66800000.0
2009-03-19 21:52:00,0.55505,0.5551,0.555,0.5551,8200000.0
2009-03-19 21:53:00,0.55515,0.55515,0.5551,0.5551,24800000.0
2009-03-19 21:54:00,0.55515,0.5552,0.55505,0.5551,8000000.0
2009-03-19 21:55:00,0.55515,0.55515,0.5551,0.5551,3000000.0
2009-03-19 21:56:00,0.5551,0.5551,0.5551,0.5551,2000000.0
2009-03-19 21:57:00,0.55497,0.55513,0.55495,0.55503,93800000.0
2009-03-19 21:58:00,0.5551,0.5551,0.55505,0.55505,3000000.0
2009-03-19 21:59:00,0.55495,0.55495,0.5548,0.5548,5600000.0
2009-03-19 22:00:00,0.55485,0.555,0.55485,0.555,5000000.0
2009-03-19 22:01:00,0.55467,0.55481,0.55453,0.55466,28800000.0
2009-03-19 22:02:00,0.55485,0.55485,0.5548,0.5548,3600000.0
2009-03-19 22:03:00,0.5548,0.5548,0.5548,0.5548,1200000.0
2009-03-19 22:04:00,0.55475,0.55475,0.55475,0.55475,29800000.0
2009-03-19 22:05:00,0.5548,0.5548,0.55465,0.55465,87200000.0
2009-03-19 22:06:00,0.55465,0.55465,0.5545,0.5545,63400000.0
2009-03-19 22:07:00,0.55465,0.55465,0.5546,0.5546,24000000.0
2009-03-19 22:08:00,0.5546,0.55475,0.5543,0.5546,69000000.0
2009-03-19 22:09:00,0.5546,0.5546,0.5545,0.5545,37000000.0
2009-03-19 22:10:00,0.55422,0.55466,0.55422,0.55466,23600000.0
2009-03-19 22:11:00,0.55458,0.55458,0.5542,0.55428,47400000.0
2009-03-19 22:12:00,0.5545,0.5545,0.5545,0.5545,17000000.0
2009-03-19 22:13:00,0.5545,0.55465,0.5545,0.55465,66600000.0
2009-03-19 22:14:00,0.55465,0.55465,0.55465,0.55465,24000000.0
2009-03-19 22:15:00,0.55465,0.55465,0.5545,0.5545,16000000.0
2009-03-19 22:16:00,0.5545,0.5545,0.5545,0.5545,1600000.0
2009-03-19 22:17:00,0.5545,0.55455,0.55445,0.55455,13800000.0
2009-03-19 22:18:00,0.55455,0.55465,0.5541,0.55425,59000000.0
2009-03-19 22:19:00,0.55425,0.55445,0.55425,0.55425,46800000.0
2009-03-19 22:20:00,0.55392,0.55434,0.55342,0.55385,100400000.0
2009-03-19 22:21:00,0.5543,0.5543,0.5543,0.5543,1200000.0
2009-03-19 22:22:00,0.5543,0.5543,0.55425,0.55425,11400000.0
2009-03-19 22:23:00,0.55425,0.55425,0.5542,0.5542,31200000.0
2009-03-19 22:24:00,0.5542,0.5542,0.5542,0.5542,18000000.0
2009-03-19 22:25:00,0.5542,0.5542,0.5542,0.5542,6200000.0
2009-03-19 22:26:00,0.55325,0.55385,0.55325,0.55385,31800000.0
2009-03-19 22:27:00,0.55403,0.55403,0.55384,0.55394,30800000.0
2009-03-19 22:28:00,0.55389,0.55409,0.55389,0.55402,38800000.0
2009-03-19 22:29:00,0.55397,0.55397,0.55362,0.55366,21600000.0
2009-03-19 22:30:00,0.5542,0.5542,0.5542,0.5542,2800000.0
2009-03-19 22:31:00,0.5542,0.5542,0.55395,0.5541,12200000.0
2009-03-19 22:32:00,0.554,0.554,0.554,0.554,5000000.0
2009-03-19 22:33:00,0.55365,0.55366,0.55345,0.55359,57400000.0
2009-03-19 22:34:00,0.55364,0.55369,0.55358,0.55358,66800000.0
2009-03-19 22:35:00,0.554,0.55415,0.554,0.55415,13800000.0
2009-03-19 22:36:00,0.5542,0.5542,0.55395,0.554,13400000.0
2009-03-19 22:37:00,0.554,0.55425,0.554,0.55425,14800000.0
2009-03-19 22:38:00,0.55334,0.55387,0.55334,0.55387,34600000.0
2009-03-19 22:39:00,0.55425,0.55425,0.5541,0.5541,17200000.0
2009-03-19 22:40:00,0.5542,0.5542,0.5542,0.5542,1200000.0
2009-03-19 22:41:00,0.55425,0.55425,0.55425,0.55425,5400000.0
2009-03-19 22:42:00,0.55445,0.55445,0.55425,0.55425,6400000.0
2009-03-19 22:43:00,0.5542,0.55425,0.5541,0.55415,87200000.0
2009-03-19 22:44:00,0.55405,0.55405,0.55405,0.55405,1000000.0
2009-03-19 22:45:00,0.55371,0.55405,0.55371,0.55385,41400000.0
2009-03-19 22:46:00,0.5541,0.5541,0.55405,0.55405,2600000.0
2009-03-19 22:47:00,0.5542,0.55425,0.55405,0.55425,27800000.0
2009-03-19 22:48:00,0.55425,0.55425,0.55405,0.55405,4200000.0
2009-03-19 22:49:00,0.55415,0.55415,0.55415,0.55415,4000000.0
2009-03-19 22:50:00,0.55415,0.55415,0.554,0.55405,6000000.0
2009-03-19 22:51:00,0.5541,0.55445,0.55405,0.5541,27000000.0
2009-03-19 22:52:00,0.5541,0.55415,0.55395,0.55395,45000000.0
2009-03-19 22:53:00,0.55359,0.55393,0.55359,0.55381,81000000.0
2009-03-19 22:54:00,0.55395,0.55395,0.55395,0.55395,2200000.0
2009-03-19 22:55:00,0.55395,0.55395,0.55395,0.55395,4800000.0
2009-03-19 22:56:00,0.55395,0.55395,0.55395,0.55395,11200000.0
2009-03-19 22:57:00,0.55337,0.55357,0.55297,0.55351,52000000.0
2009-03-19 22:58:00,0.55395,0.55395,0.5533,0.5533,21600000.0
2009-03-19 22:59:00,0.55355,0.55355,0.55345,0.55345,5200000.0
2009-03-19 23:00:00,0.5531,0.55315,0.5528,0.55315,28200000.0
2009-03-19 23:01:00,0.5531,0.55325,0.55285,0.5529,48000000.0
2009-03-19 23:02:00,0.5531,0.5531,0.5529,0.5531,13400000.0
2009-03-19 23:03:00,0.5533,0.5536,0.55295,0.5531,58400000.0
2009-03-19 23:04:00,0.5531,0.55335,0.5531,0.55335,5200000.0
2009-03-19 23:05:00,0.55345,0.55345,0.55345,0.55345,15600000.0
2009-03-19 23:06:00,0.55345,0.55345,0.5531,0.55325,55800000.0
2009-03-19 23:07:00,0.55325,0.55325,0.55285,0.55325,25600000.0
2009-03-19 23:08:00,0.5533,0.5533,0.5533,0.5533,6000000.0
2009-03-19 23:09:00,0.5533,0.5533,0.5533,0.5533,3000000.0
2009-03-19 23:10:00,0.55279,0.55301,0.55275,0.55301,42000000.0
2009-03-19 23:11:00,0.55297,0.55298,0.55252,0.55252,19000000.0
2009-03-19 23:12:00,0.5533,0.5533,0.5533,0.5533,9000000.0
2009-03-19 23:13:00,0.5535,0.5536,0.5534,0.5534,12000000.0
2009-03-19 23:14:00,0.5534,0.5535,0.5534,0.5535,9000000.0
2009-03-19 23:15:00,0.55365,0.5538,0.5535,0.5538,54800000.0
2009-03-19 23:16:00,0.5537,0.55385,0.5535,0.5535,16600000.0
2009-03-19 23:17:00,0.55375,0.55375,0.5535,0.55375,23600000.0
2009-03-19 23:18:00,0.5539,0.55395,0.55365,0.55365,11000000.0
2009-03-19 23:19:00,0.55355,0.5536,0.55355,0.5536,4000000.0
2009-03-19 23:20:00,0.5537,0.5538,0.5537,0.5538,12000000.0
2009-03-19 23:21:00,0.5537,0.5538,0.5536,0.5538,6000000.0
2009-03-19 23:22:00,0.55345,0.55355,0.5534,0.5535,5000000.0
2009-03-19 23:23:00,0.5537,0.5537,0.5537,0.5537,6000000.0
2009-03-19 23:24:00,0.55337,0.55341,0.55326,0.55338,72600000.0
2009-03-19 23:25:00,0.5537,0.5537,0.5537,0.5537,6000000.0
2009-03-19 23:26:00,0.55311,0.55343,0.55256,0.55343,48800000.0
2009-03-19 23:27:00,0.5538,0.5542,0.5538,0.5542,39000000.0
2009-03-19 23:28:00,0.5542,0.5544,0.5542,0.55435,84800000.0
2009-03-19 23:29:00,0.55445,0.55445,0.55435,0.5544,3000000.0
2009-03-19 23:30:00,0.55435,0.5546,0.55435,0.5546,11000000.0
2009-03-19 23:31:00,0.55475,0.555,0.55475,0.555,22000000.0
2009-03-19 23:32:00,0.5545,0.55456,0.55439,0.55456,24700000.0
2009-03-19 23:33:00,0.5546,0.55505,0.55455,0.55485,33200000.0
2009-03-19 23:34:00,0.5548,0.5553,0.55445,0.55505,137800000.0
2009-03-19 23:35:00,0.55473,0.55489,0.55471,0.55478,33800000.0
2009-03-19 23:36:00,0.55505,0.55525,0.555,0.555,38200000.0
2009-03-19 23:37:00,0.5552,0.55535,0.5552,0.55535,37000000.0
2009-03-19 23:38:00,0.55535,0.55535,0.5553,0.5553,6000000.0
2009-03-19 23:39:00,0.5552,0.5552,0.5552,0.5552,13400000.0
2009-03-19 23:40:00,0.5549,0.5551,0.5544,0.555,33800000.0
2009-03-19 23:41:00,0.55505,0.55505,0.5548,0.5548,5400000.0
2009-03-19 23:42:00,0.5548,0.5552,0.55445,0.5552,38600000.0
2009-03-19 23:43:00,0.5552,0.5552,0.5551,0.5551,19000000.0
2009-03-19 23:44:00,0.5553,0.5555,0.5553,0.5555,15600000.0
2009-03-19 23:45:00,0.55508,0.55524,0.55503,0.55523,44400000.0
2009-03-19 23:46:00,0.5554,0.5554,0.5552,0.5552,14400000.0
2009-03-19 23:47:00,0.5553,0.5553,0.55515,0.55515,28000000.0
2009-03-19 23:48:00,0.5551,0.5557,0.5551,0.5554,60300000.0
2009-03-19 23:49:00,0.5553,0.5553,0.55525,0.5553,34000000.0
2009-03-19 23:50:00,0.5551,0.5551,0.5545,0.5551,81000000.0
2009-03-19 23:51:00,0.5551,0.5556,0.5551,0.5556,43400000.0
2009-03-19 23:52:00,0.5556,0.5557,0.55555,0.55555,29800000.0
2009-03-19 23:53:00,0.55555,0.5559,0.55555,0.55585,13600000.0
2009-03-19 23:54:00,0.55585,0.55585,0.55585,0.55585,2800000.0
2009-03-19 23:55:00,0.55577,0.55577,0.55552,0.55572,42000000.0
2009-03-19 23:56:00,0.55585,0.556,0.55575,0.556,22000000.0
2009-03-19 23:57:00,0.556,0.556,0.55535,0.55535,79400000.0
2009-03-19 23:58:00,0.55565,0.5562,0.5552,0.5562,115600000.0
2009-03-19 23:59:00,0.5562,0.5563,0.55615,0.55615,68600000.0
2009-03-20 00:00:00,0.5561,0.5562,0.55545,0.55595,72000000.0
2009-03-20 00:01:00,0.5558,0.5562,0.5558,0.5562,63000000.0
2009-03-20 00:02:00,0.5562,0.5564,0.55615,0.5564,45600000.0
2009-03-20 00:03:00,0.5564,0.5564,0.5561,0.5561,29800000.0
2009-03-20 00:04:00,0.5561,0.55615,0.5558,0.556,34800000.0
2009-03-20 00:05:00,0.55615,0.5562,0.556,0.5562,85000000.0
2009-03-20 00:06:00,0.55584,0.55612,0.55577,0.55602,171000000.0
2009-03-20 00:07:00,0.55615,0.5562,0.55615,0.5562,16000000.0
2009-03-20 00:08:00,0.5563,0.5563,0.5562,0.5562,22600000.0
2009-03-20 00:09:00,0.5558,0.55613,0.55557,0.55593,116400000.0
2009-03-20 00:10:00,0.55645,0.5568,0.5562,0.5567,134000000.0
2009-03-20 00:11:00,0.55649,0.5567,0.55604,0.55626,67200000.0
2009-03-20 00:12:00,0.55638,0.55653,0.5563,0.5563,43400000.0
2009-03-20 00:13:00,0.55629,0.55657,0.55629,0.55638,43800000.0
2009-03-20 00:14:00,0.55675,0.55695,0.5566,0.5566,95600000.0
2009-03-20 00:15:00,0.5567,0.5567,0.55665,0.5567,52000000.0
2009-03-20 00:16:00,0.5567,0.5569,0.5567,0.5567,33400000.0
2009-03-20 00:17:00,0.5567,0.5569,0.5567,0.5567,36600000.0
2009-03-20 00:18:00,0.5567,0.5567,0.5567,0.5567,3000000.0
2009-03-20 00:19:00,0.55642,0.55656,0.55633,0.55646,52000000.0
2009-03-20 00:20:00,0.55633,0.55681,0.55633,0.55672,36600000.0
2009-03-20 00:21:00,0.55666,0.55666,0.5563,0.55635,26000000.0
2009-03-20 00:22:00,0.5566,0.5566,0.5563,0.55655,22800000.0
2009-03-20 00:23:00,0.55626,0.55642,0.55625,0.55641,61800000.0
2009-03-20 00:24:00,0.5567,0.5567,0.5565,0.55665,33400000.0
2009-03-20 00:25:00,0.55665,0.55665,0.55665,0.55665,3000000.0
2009-03-20 00:26:00,0.55665,0.55665,0.55665,0.55665,9000000.0
2009-03-20 00:27:00,0.55665,0.5567,0.55665,0.5567,12000000.0
2009-03-20 00:28:00,0.5567,0.5567,0.5567,0.5567,15000000.0
2009-03-20 00:29:00,0.55639,0.55666,0.55639,0.55648,34000000.0
2009-03-20 00:30:00,0.55665,0.55665,0.55665,0.55665,12000000.0
2009-03-20 00:31:00,0.55685,0.55685,0.55665,0.55685,37600000.0
2009-03-20 00:32:00,0.55685,0.55685,0.55685,0.55685,15000000.0
2009-03-20 00:33:00,0.55695,0.55695,0.55695,0.55695,3000000.0
2009-03-20 00:34:00,0.55695,0.55695,0.55695,0.55695,9000000.0
2009-03-20 00:35:00,0.5569,0.5569,0.55685,0.55685,18200000.0
2009-03-20 00:36:00,0.55685,0.55685,0.55685,0.55685,12000000.0
2009-03-20 00:37:00,0.5569,0.55725,0.5569,0.55725,39400000.0
2009-03-20 00:38:00,0.5572,0.55725,0.5568,0.5569,89600000.0
2009-03-20 00:39:00,0.5569,0.5569,0.5569,0.5569,3000000.0
2009-03-20 00:40:00,0.55705,0.55705,0.55705,0.55705,6000000.0
2009-03-20 00:41:00,0.55715,0.55725,0.55715,0.55725,31000000.0
2009-03-20 00:42:00,0.55725,0.55725,0.55675,0.55695,38000000.0
2009-03-20 00:43:00,0.55695,0.55695,0.55695,0.55695,26600000.0
2009-03-20 00:44:00,0.55677,0.55693,0.55664,0.55676,115400000.0
2009-03-20 00:45:00,0.55695,0.55695,0.55695,0.55695,11000000.0
2009-03-20 00:46:00,0.55695,0.55695,0.55635,0.55635,59600000.0
2009-03-20 00:47:00,0.55645,0.55685,0.5564,0.5568,74800000.0
2009-03-20 00:48:00,0.55652,0.55667,0.55643,0.55655,64200000.0
2009-03-20 00:49:00,0.55659,0.55663,0.55637,0.55646,46200000.0
2009-03-20 00:50:00,0.55685,0.55685,0.55635,0.55665,102400000.0
2009-03-20 00:51:00,0.55665,0.55665,0.55635,0.55635,48000000.0
2009-03-20 00:52:00,0.55645,0.55645,0.55645,0.55645,7000000.0
2009-03-20 00:53:00,0.55645,0.55665,0.55645,0.55665,23400000.0
2009-03-20 00:54:00,0.55665,0.55665,0.55665,0.55665,32000000.0
2009-03-20 00:55:00,0.55675,0.55675,0.55665,0.55665,103400000.0
2009-03-20 00:56:00,0.55665,0.55675,0.55665,0.5567,12800000.0
2009-03-20 00:57:00,0.55675,0.55675,0.55665,0.55665,7800000.0
2009-03-20 00:58:00,0.5566,0.5566,0.5566,0.5566,6200000.0
2009-03-20 00:59:00,0.5566,0.55665,0.55645,0.55665,59000000.0
2009-03-20 01:00:00,0.55665,0.5569,0.55665,0.55685,53600000.0
2009-03-20 01:01:00,0.55695,0.55695,0.55695,0.55695,12000000.0
2009-03-20 01:02:00,0.557,0.55706,0.55677,0.55677,110200000.0
2009-03-20 01:03:00,0.55695,0.55695,0.55695,0.55695,6200000.0
2009-03-20 01:04:00,0.55675,0.55685,0.5566,0.5567,63600000.0
2009-03-20 01:05:00,0.55685,0.55685,0.55685,0.55685,3000000.0
2009-03-20 01:06:00,0.55685,0.55685,0.55685,0.55685,8000000.0
2009-03-20 01:07:00,0.55657,0.55684,0.55655,0.55684,99800000.0
2009-03-20 01:08:00,0.5568,0.55692,0.55672,0.55672,117000000.0
2009-03-20 01:09:00,0.55675,0.55678,0.55666,0.55668,45800000.0
2009-03-20 01:10:00,0.55667,0.55689,0.55656,0.55675,150600000.0
2009-03-20 01:11:00,0.5568,0.55683,0.55679,0.55683,12000000.0
2009-03-20 01:12:00,0.55679,0.55685,0.55657,0.55666,51400000.0
2009-03-20 01:13:00,0.55685,0.55685,0.55685,0.55685,4000000.0
2009-03-20 01:14:00,0.55687,0.55688,0.55667,0.55668,91000000.0
2009-03-20 01:15:00,0.55665,0.55682,0.55654,0.5568,163400000.0
2009-03-20 01:16:00,0.55681,0.55681,0.5567,0.55675,134600000.0
2009-03-20 01:17:00,0.55685,0.55685,0.5567,0.5567,43000000.0
2009-03-20 01:18:00,0.55665,0.55665,0.556,0.55645,67200000.0
2009-03-20 01:19:00,0.55665,0.55675,0.55635,0.55675,29000000.0
2009-03-20 01:20:00,0.55675,0.55675,0.55675,0.55675,3200000.0
2009-03-20 01:21:00,0.5567,0.55675,0.5567,0.55675,13600000.0
2009-03-20 01:22:00,0.55644,0.55663,0.55635,0.55637,119200000.0
2009-03-20 01:23:00,0.55665,0.55665,0.55665,0.55665,6000000.0
2009-03-20 01:24:00,0.55665,0.55665,0.55615,0.55615,27800000.0
2009-03-20 01:25:00,0.5565,0.55655,0.55615,0.5562,54400000.0
2009-03-20 01:26:00,0.55615,0.55615,0.5561,0.5561,13000000.0
2009-03-20 01:27:00,0.55595,0.55605,0.55584,0.55597,165800000.0
2009-03-20 01:28:00,0.55586,0.55595,0.55577,0.55593,99800000.0
2009-03-20 01:29:00,0.5561,0.5561,0.55605,0.55605,7800000.0
2009-03-20 01:30:00,0.55605,0.5561,0.556,0.5561,21200000.0
2009-03-20 01:31:00,0.5561,0.55675,0.5561,0.5566,47600000.0
2009-03-20 01:32:00,0.5562,0.55635,0.55613,0.55625,44000000.0
2009-03-20 01:33:00,0.55655,0.55685,0.55655,0.5566,38000000.0
2009-03-20 01:34:00,0.5567,0.5567,0.55665,0.5567,15000000.0
2009-03-20 01:35:00,0.55629,0.55639,0.55625,0.55628,62800000.0
2009-03-20 01:36:00,0.55665,0.55665,0.5566,0.55665,22600000.0
2009-03-20 01:37:00,0.55638,0.55638,0.55624,0.55628,23200000.0
2009-03-20 01:38:00,0.55639,0.55644,0.55628,0.55638,35000000.0
2009-03-20 01:39:00,0.5566,0.55665,0.5566,0.55665,30400000.0
2009-03-20 01:40:00,0.55623,0.55657,0.55623,0.55645,25800000.0
2009-03-20 01:41:00,0.5565,0.55671,0.5565,0.5566,21600000.0
2009-03-20 01:42:00,0.55651,0.55651,0.5564,0.55651,26400000.0
2009-03-20 01:43:00,0.55654,0.55659,0.55634,0.55634,25800000.0
2009-03-20 01:44:00,0.55629,0.5564,0.55625,0.5564,34800000.0
2009-03-20 01:45:00,0.5567,0.5568,0.5567,0.5568,14600000.0
2009-03-20 01:46:00,0.5568,0.5568,0.55665,0.55665,7200000.0
2009-03-20 01:47:00,0.55665,0.55665,0.55665,0.55665,6000000.0
2009-03-20 01:48:00,0.55639,0.55646,0.55635,0.55644,67000000.0
2009-03-20 01:49:00,0.55638,0.55644,0.55629,0.55636,38800000.0
2009-03-20 01:50:00,0.55632,0.55683,0.5563,0.55683,28200000.0
2009-03-20 01:51:00,0.55694,0.55694,0.55682,0.55687,30400000.0
2009-03-20 01:52:00,0.55665,0.55665,0.55665,0.55665,3000000.0
2009-03-20 01:53:00,0.55623,0.55644,0.55623,0.55643,79200000.0
2009-03-20 01:54:00,0.55635,0.55635,0.55616,0.55625,18000000.0
2009-03-20 01:55:00,0.5567,0.5567,0.5567,0.5567,3000000.0
2009-03-20 01:56:00,0.55643,0.55651,0.55624,0.55645,221400000.0
2009-03-20 01:57:00,0.55665,0.55665,0.55655,0.55655,52000000.0
2009-03-20 01:58:00,0.55655,0.55665,0.55655,0.55665,37600000.0
2009-03-20 01:59:00,0.5566,0.55665,0.5566,0.55665,14200000.0
2009-03-20 02:00:00,0.5567,0.55675,0.5567,0.55675,9000000.0
2009-03-20 02:01:00,0.55654,0.55659,0.55649,0.55653,30000000.0
2009-03-20 02:02:00,0.5568,0.5569,0.5567,0.5568,70000000.0
2009-03-20 02:03:00,0.5569,0.55705,0.55675,0.55695,71600000.0
2009-03-20 02:04:00,0.55725,0.55805,0.55675,0.5575,127000000.0
2009-03-20 02:05:00,0.5575,0.5579,0.5575,0.5579,61800000.0
2009-03-20 02:06:00,0.5579,0.5579,0.5577,0.5577,36600000.0
2009-03-20 02:07:00,0.5577,0.5577,0.5577,0.5577,4600000.0
2009-03-20 02:08:00,0.5577,0.5578,0.5577,0.5578,12600000.0
2009-03-20 02:09:00,0.5578,0.5579,0.5578,0.5579,83200000.0
2009-03-20 02:10:00,0.5579,0.55795,0.5577,0.5578,88400000.0
2009-03-20 02:11:00,0.55765,0.55775,0.5576,0.5576,45600000.0
2009-03-20 02:12:00,0.5575,0.55765,0.55725,0.55725,62800000.0
2009-03-20 02:13:00,0.55725,0.5573,0.55705,0.5573,91000000.0
2009-03-20 02:14:00,0.55735,0.5575,0.5573,0.5575,39600000.0
2009-03-20 02:15:00,0.55745,0.55745,0.5573,0.5573,11000000.0
2009-03-20 02:16:00,0.5575,0.55755,0.5573,0.5573,22200000.0
2009-03-20 02:17:00,0.55726,0.55727,0.55665,0.55665,57000000.0
2009-03-20 02:18:00,0.5574,0.5574,0.5574,0.5574,4000000.0
2009-03-20 02:19:00,0.5575,0.5576,0.5575,0.5576,13400000.0
2009-03-20 02:20:00,0.55765,0.55795,0.5575,0.5576,113200000.0
2009-03-20 02:21:00,0.55765,0.55775,0.55765,0.55775,43600000.0
2009-03-20 02:22:00,0.55775,0.5578,0.5576,0.5578,57800000.0
2009-03-20 02:23:00,0.55785,0.55785,0.55785,0.55785,10400000.0
2009-03-20 02:24:00,0.55785,0.5579,0.5578,0.5578,54600000.0
2009-03-20 02:25:00,0.5578,0.5578,0.5576,0.5576,63200000.0
2009-03-20 02:26:00,0.55775,0.5578,0.5575,0.5575,46000000.0
2009-03-20 02:27:00,0.5575,0.5577,0.55745,0.5577,56800000.0
2009-03-20 02:28:00,0.55741,0.55761,0.55724,0.55752,35800000.0
2009-03-20 02:29:00,0.55765,0.5578,0.5575,0.5578,75000000.0
2009-03-20 02:30:00,0.55745,0.55764,0.55728,0.55743,53600000.0
2009-03-20 02:31:00,0.55753,0.55762,0.55732,0.55734,46200000.0
2009-03-20 02:32:00,0.55795,0.55795,0.55795,0.55795,9000000.0
2009-03-20 02:33:00,0.5579,0.55795,0.5578,0.55795,91200000.0
2009-03-20 02:34:00,0.558,0.558,0.558,0.558,41600000.0
2009-03-20 02:35:00,0.55805,0.5581,0.55805,0.55805,12200000.0
2009-03-20 02:36:00,0.55771,0.55794,0.55764,0.5578,17800000.0
2009-03-20 02:37:00,0.5581,0.5581,0.5579,0.5579,35400000.0
2009-03-20 02:38:00,0.5579,0.55795,0.55785,0.5579,137400000.0
2009-03-20 02:39:00,0.55795,0.55795,0.55745,0.55745,78400000.0
2009-03-20 02:40:00,0.55755,0.55765,0.55755,0.55765,52600000.0
2009-03-20 02:41:00,0.5577,0.55795,0.5577,0.55795,70600000.0
2009-03-20 02:42:00,0.558,0.558,0.558,0.558,30400000.0
2009-03-20 02:43:00,0.558,0.558,0.558,0.558,6000000.0
2009-03-20 02:44:00,0.55748,0.55769,0.55746,0.55748,66400000.0
2009-03-20 02:45:00,0.55747,0.55767,0.55747,0.55764,17400000.0
2009-03-20 02:46:00,0.558,0.558,0.55795,0.558,29000000.0
2009-03-20 02:47:00,0.55754,0.55767,0.55737,0.55748,55600000.0
2009-03-20 02:48:00,0.558,0.558,0.558,0.558,3000000.0
2009-03-20 02:49:00,0.55795,0.558,0.5575,0.5575,69600000.0
2009-03-20 02:50:00,0.5575,0.55765,0.55745,0.55765,74600000.0
2009-03-20 02:51:00,0.55765,0.55765,0.5569,0.55755,103800000.0
2009-03-20 02:52:00,0.55702,0.55731,0.55688,0.55706,82600000.0
2009-03-20 02:53:00,0.5575,0.5575,0.557,0.5572,168600000.0
2009-03-20 02:54:00,0.5572,0.55725,0.5572,0.55725,41800000.0
2009-03-20 02:55:00,0.5573,0.5573,0.5573,0.5573,23000000.0
2009-03-20 02:56:00,0.5573,0.5573,0.5573,0.5573,22000000.0
2009-03-20 02:57:00,0.5572,0.55725,0.55705,0.5571,54600000.0
2009-03-20 02:58:00,0.5571,0.5572,0.5571,0.5572,39000000.0
2009-03-20 02:59:00,0.55715,0.55715,0.5571,0.5571,38400000.0
2009-03-20 03:00:00,0.5571,0.5571,0.5571,0.5571,12400000.0
2009-03-20 03:01:00,0.55663,0.55696,0.55662,0.55677,27400000.0
2009-03-20 03:02:00,0.55681,0.55709,0.55681,0.55685,32200000.0
2009-03-20 03:03:00,0.5572,0.5572,0.5572,0.5572,6000000.0
2009-03-20 03:04:00,0.55715,0.55715,0.55705,0.55705,17200000.0
2009-03-20 03:05:00,0.557,0.557,0.557,0.557,10400000.0
2009-03-20 03:06:00,0.557,0.557,0.55695,0.55695,23000000.0
2009-03-20 03:07:00,0.5569,0.55695,0.5569,0.5569,29400000.0
2009-03-20 03:08:00,0.5569,0.5569,0.5565,0.55655,50800000.0
2009-03-20 03:09:00,0.55675,0.55675,0.5565,0.55655,127800000.0
2009-03-20 03:10:00,0.5566,0.5568,0.5566,0.5568,35200000.0
2009-03-20 03:11:00,0.5567,0.55675,0.5563,0.5563,117400000.0
2009-03-20 03:12:00,0.55655,0.5568,0.55635,0.5568,53200000.0
2009-03-20 03:13:00,0.5568,0.5569,0.5568,0.55685,41800000.0
2009-03-20 03:14:00,0.55695,0.55735,0.5569,0.55735,228400000.0
2009-03-20 03:15:00,0.5572,0.5572,0.5567,0.557,117000000.0
2009-03-20 03:16:00,0.55671,0.55674,0.55653,0.55659,13800000.0
2009-03-20 03:17:00,0.557,0.5571,0.557,0.5571,21200000.0
2009-03-20 03:18:00,0.5571,0.55745,0.55695,0.5571,227800000.0
2009-03-20 03:19:00,0.5571,0.55745,0.5571,0.5571,44200000.0
2009-03-20 03:20:00,0.5571,0.5571,0.55665,0.55705,44800000.0
2009-03-20 03:21:00,0.55695,0.55705,0.5563,0.5565,140400000.0
2009-03-20 03:22:00,0.55628,0.55634,0.55615,0.55625,46800000.0
2009-03-20 03:23:00,0.55645,0.5565,0.5563,0.5565,39400000.0
2009-03-20 03:24:00,0.5565,0.5565,0.5561,0.5563,163400000.0
2009-03-20 03:25:00,0.5563,0.55635,0.5563,0.55635,12000000.0
2009-03-20 03:26:00,0.5564,0.5567,0.5564,0.5567,36200000.0
2009-03-20 03:27:00,0.5567,0.5568,0.55655,0.5568,97800000.0
2009-03-20 03:28:00,0.5568,0.5568,0.5568,0.5568,12400000.0
2009-03-20 03:29:00,0.55657,0.55673,0.55653,0.55653,56600000.0
2009-03-20 03:30:00,0.55695,0.557,0.5568,0.5568,27400000.0
2009-03-20 03:31:00,0.5568,0.5568,0.5568,0.5568,20800000.0
2009-03-20 03:32:00,0.557,0.557,0.557,0.557,6000000.0
2009-03-20 03:33:00,0.55661,0.55685,0.55658,0.55668,43400000.0
2009-03-20 03:34:00,0.55715,0.55725,0.5569,0.557,52600000.0
2009-03-20 03:35:00,0.5569,0.557,0.5569,0.557,29400000.0
2009-03-20 03:36:00,0.55673,0.55687,0.55664,0.55664,101200000.0
2009-03-20 03:37:00,0.5569,0.557,0.5568,0.5568,143000000.0
2009-03-20 03:38:00,0.5568,0.5568,0.55675,0.55675,87400000.0
2009-03-20 03:39:00,0.5567,0.5567,0.5559,0.55605,23000000.0
2009-03-20 03:40:00,0.55605,0.55615,0.55605,0.55605,54600000.0
2009-03-20 03:41:00,0.55605,0.55605,0.5556,0.5558,146400000.0
2009-03-20 03:42:00,0.556,0.556,0.556,0.556,6000000.0
2009-03-20 03:43:00,0.55595,0.55595,0.5557,0.5557,75800000.0
2009-03-20 03:44:00,0.5557,0.55595,0.5557,0.55575,29600000.0
2009-03-20 03:45:00,0.55585,0.5559,0.55575,0.55575,49800000.0
2009-03-20 03:46:00,0.5557,0.55575,0.55555,0.55555,55000000.0
2009-03-20 03:47:00,0.5557,0.55575,0.55555,0.5556,293400000.0
2009-03-20 03:48:00,0.55575,0.55575,0.55575,0.55575,6000000.0
2009-03-20 03:49:00,0.55575,0.55575,0.5556,0.5557,26600000.0
2009-03-20 03:50:00,0.55595,0.556,0.55595,0.556,46000000.0
2009-03-20 03:51:00,0.55615,0.55625,0.5559,0.55605,81000000.0
2009-03-20 03:52:00,0.55569,0.55603,0.55562,0.55598,75400002.0
2009-03-20 03:53:00,0.55605,0.55605,0.55605,0.55605,3200000.0
2009-03-20 03:54:00,0.55605,0.55605,0.556,0.556,15000000.0
2009-03-20 03:55:00,0.556,0.556,0.55585,0.55595,16200000.0
2009-03-20 03:56:00,0.55595,0.55595,0.55595,0.55595,3000000.0
2009-03-20 03:57:00,0.55595,0.55595,0.55575,0.55575,20800000.0
2009-03-20 03:58:00,0.55565,0.55575,0.55565,0.55575,6200000.0
2009-03-20 03:59:00,0.55565,0.55565,0.5553,0.5553,18000000.0
2009-03-20 04:00:00,0.5552,0.5553,0.5552,0.55525,101000000.0
2009-03-20 04:01:00,0.5551,0.55515,0.55504,0.55513,12400000.0
2009-03-20 04:02:00,0.55525,0.5553,0.55495,0.55515,101200000.0
2009-03-20 04:03:00,0.55525,0.55525,0.555,0.55505,31600000.0
2009-03-20 04:04:00,0.555,0.555,0.55495,0.55495,28600000.0
2009-03-20 04:05:00,0.5552,0.55525,0.55495,0.55515,45000000.0
2009-03-20 04:06:00,0.55515,0.55515,0.55515,0.55515,24000000.0
2009-03-20 04:07:00,0.55515,0.55515,0.55515,0.55515,3000000.0
2009-03-20 04:08:00,0.55515,0.55515,0.55515,0.55515,30000000.0
2009-03-20 04:09:00,0.55501,0.55504,0.55468,0.55485,105800000.0
2009-03-20 04:10:00,0.5552,0.55535,0.5552,0.5552,46600000.0
2009-03-20 04:11:00,0.5552,0.5552,0.5552,0.5552,15000000.0
2009-03-20 04:12:00,0.55493,0.5552,0.55472,0.55515,26400000.0
2009-03-20 04:13:00,0.55503,0.55507,0.55493,0.55493,34400000.0
2009-03-20 04:14:00,0.55476,0.55492,0.55466,0.55482,91600000.0
2009-03-20 04:15:00,0.5552,0.5552,0.5552,0.5552,6000000.0
2009-03-20 04:16:00,0.5552,0.5552,0.5549,0.55505,37400000.0
2009-03-20 04:17:00,0.55515,0.55515,0.55515,0.55515,3000000.0
2009-03-20 04:18:00,0.55515,0.55515,0.55515,0.55515,9000000.0
2009-03-20 04:19:00,0.5551,0.5553,0.5551,0.5553,33000000.0
2009-03-20 04:20:00,0.5553,0.5553,0.55525,0.55525,21000000.0
2009-03-20 04:21:00,0.55545,0.55545,0.55535,0.55535,27000000.0
2009-03-20 04:22:00,0.5555,0.5555,0.55515,0.55515,27600000.0
2009-03-20 04:23:00,0.55515,0.55515,0.55505,0.55505,38200000.0
2009-03-20 04:24:00,0.5551,0.5551,0.55505,0.55505,4200000.0
2009-03-20 04:25:00,0.55525,0.55525,0.55505,0.55505,28200000.0
2009-03-20 04:26:00,0.5552,0.55535,0.5552,0.55535,31600000.0
2009-03-20 04:27:00,0.55535,0.55535,0.55495,0.55505,69400000.0
2009-03-20 04:28:00,0.55505,0.55505,0.55505,0.55505,9000000.0
2009-03-20 04:29:00,0.55505,0.5551,0.5548,0.5548,33600000.0
2009-03-20 04:30:00,0.5548,0.555,0.5548,0.5548,80200000.0
2009-03-20 04:31:00,0.55475,0.55485,0.55475,0.5548,64200000.0
2009-03-20 04:32:00,0.5548,0.55495,0.55475,0.55495,64200000.0
2009-03-20 04:33:00,0.5549,0.5549,0.55475,0.5548,51000000.0
2009-03-20 04:34:00,0.5548,0.555,0.5548,0.555,39400000.0
2009-03-20 04:35:00,0.555,0.5551,0.555,0.5551,72000000.0
2009-03-20 04:36:00,0.5551,0.5551,0.5551,0.5551,6000000.0
2009-03-20 04:37:00,0.5551,0.5551,0.5551,0.5551,3000000.0
2009-03-20 04:38:00,0.5551,0.5555,0.5551,0.55545,54000000.0
2009-03-20 04:39:00,0.5554,0.5555,0.5554,0.55545,28000000.0
2009-03-20 04:40:00,0.5556,0.55565,0.5552,0.5552,64200000.0
2009-03-20 04:41:00,0.55515,0.5552,0.55515,0.5552,27200000.0
2009-03-20 04:42:00,0.5552,0.5552,0.5552,0.5552,16000000.0
2009-03-20 04:43:00,0.5553,0.55535,0.5553,0.55535,9000000.0
2009-03-20 04:44:00,0.5554,0.5554,0.5552,0.55535,69400000.0
2009-03-20 04:45:00,0.5553,0.5553,0.5553,0.5553,30000000.0
2009-03-20 04:46:00,0.5553,0.5553,0.5553,0.5553,38800000.0
2009-03-20 04:47:00,0.5553,0.55545,0.5553,0.55545,10000000.0
2009-03-20 04:48:00,0.5556,0.5557,0.55535,0.55535,9400000.0
2009-03-20 04:49:00,0.55532,0.55532,0.5548,0.55487,104400000.0
2009-03-20 04:50:00,0.55535,0.55545,0.55535,0.55545,12000000.0
2009-03-20 04:51:00,0.55545,0.5556,0.5554,0.5556,72000000.0
2009-03-20 04:52:00,0.5556,0.55575,0.5556,0.5557,61600000.0
2009-03-20 04:53:00,0.55565,0.55565,0.55565,0.55565,3000000.0
2009-03-20 04:54:00,0.5557,0.5557,0.55545,0.55545,37000000.0
2009-03-20 04:55:00,0.55555,0.5557,0.55555,0.5557,18000000.0
2009-03-20 04:56:00,0.55565,0.5557,0.55565,0.5557,18000000.0
2009-03-20 04:57:00,0.55575,0.55575,0.55575,0.55575,3000000.0
2009-03-20 04:58:00,0.5557,0.5557,0.5557,0.5557,3000000.0
2009-03-20 04:59:00,0.55543,0.55543,0.55484,0.5551,65400000.0
2009-03-20 05:00:00,0.55565,0.5558,0.55565,0.5558,15000000.0
2009-03-20 05:01:00,0.55575,0.55575,0.55565,0.5557,48000000.0
2009-03-20 05:02:00,0.55575,0.5559,0.55565,0.5559,39400000.0
2009-03-20 05:03:00,0.55585,0.55585,0.5556,0.5556,14800000.0
2009-03-20 05:04:00,0.55595,0.5561,0.5559,0.5559,62800000.0
2009-03-20 05:05:00,0.5559,0.556,0.5559,0.556,12000000.0
2009-03-20 05:06:00,0.5562,0.5562,0.5559,0.5559,23600000.0
2009-03-20 05:07:00,0.556,0.556,0.556,0.556,3000000.0
2009-03-20 05:08:00,0.55548,0.55578,0.55541,0.55557,25400000.0
2009-03-20 05:09:00,0.556,0.556,0.55595,0.55595,15000000.0
2009-03-20 05:10:00,0.55555,0.55604,0.55546,0.55578,35800000.0
2009-03-20 05:11:00,0.55568,0.55591,0.55568,0.55568,55000000.0
2009-03-20 05:12:00,0.55595,0.5565,0.5559,0.5565,51400000.0
2009-03-20 05:13:00,0.5565,0.55725,0.5565,0.55685,70900000.0
2009-03-20 05:14:00,0.55695,0.55695,0.55685,0.55685,18200000.0
2009-03-20 05:15:00,0.55705,0.55715,0.55695,0.55695,25600000.0
2009-03-20 05:16:00,0.55695,0.55705,0.55685,0.55705,48000000.0
2009-03-20 05:17:00,0.55705,0.55705,0.55695,0.55695,21000000.0
2009-03-20 05:18:00,0.5569,0.5571,0.55665,0.5571,90000000.0
2009-03-20 05:19:00,0.5571,0.5571,0.55705,0.55705,20000000.0
2009-03-20 05:20:00,0.55705,0.55705,0.5566,0.5566,15800000.0
2009-03-20 05:21:00,0.5568,0.5569,0.5568,0.5569,13000000.0
2009-03-20 05:22:00,0.55654,0.55672,0.55643,0.55646,54000000.0
2009-03-20 05:23:00,0.5569,0.55705,0.5569,0.55705,11000000.0
2009-03-20 05:24:00,0.557,0.557,0.5569,0.5569,26600000.0
2009-03-20 05:25:00,0.55652,0.5566,0.55649,0.55652,10800000.0
2009-03-20 05:26:00,0.5569,0.55695,0.5567,0.55695,128800000.0
2009-03-20 05:27:00,0.55695,0.55695,0.5565,0.5565,16600000.0
2009-03-20 05:28:00,0.5566,0.55675,0.5566,0.55665,46600000.0
2009-03-20 05:29:00,0.55665,0.55665,0.5566,0.5566,8200000.0
2009-03-20 05:30:00,0.55692,0.55692,0.55638,0.55638,42200000.0
2009-03-20 05:31:00,0.5567,0.557,0.5567,0.557,41400000.0
2009-03-20 05:32:00,0.55705,0.55725,0.55705,0.55725,73000000.0
2009-03-20 05:33:00,0.55725,0.55745,0.55725,0.55745,31400000.0
2009-03-20 05:34:00,0.55735,0.55735,0.55725,0.55735,123600000.0
2009-03-20 05:35:00,0.55745,0.55755,0.55745,0.55755,12000000.0
2009-03-20 05:36:00,0.55755,0.55765,0.55745,0.5576,72800000.0
2009-03-20 05:37:00,0.5576,0.5576,0.5576,0.5576,7000000.0
2009-03-20 05:38:00,0.5576,0.55795,0.5575,0.55795,53000000.0
2009-03-20 05:39:00,0.558,0.5581,0.558,0.558,93600000.0
2009-03-20 05:40:00,0.558,0.55805,0.5578,0.5578,74400000.0
2009-03-20 05:41:00,0.55785,0.55785,0.5573,0.55765,113600000.0
2009-03-20 05:42:00,0.55765,0.5577,0.55765,0.5577,38600000.0
2009-03-20 05:43:00,0.5577,0.55775,0.5568,0.5574,107200000.0
2009-03-20 05:44:00,0.5574,0.5574,0.55725,0.55725,31200000.0
2009-03-20 05:45:00,0.55725,0.5574,0.5572,0.5574,22400000.0
2009-03-20 05:46:00,0.5575,0.5575,0.5575,0.5575,8000000.0
2009-03-20 05:47:00,0.5575,0.5575,0.55705,0.55745,31600000.0
2009-03-20 05:48:00,0.55745,0.55745,0.55745,0.55745,3000000.0
2009-03-20 05:49:00,0.5575,0.5575,0.5575,0.5575,9200000.0
2009-03-20 05:50:00,0.55755,0.55755,0.55745,0.5575,31400000.0
2009-03-20 05:51:00,0.5574,0.5574,0.5574,0.5574,11000000.0
2009-03-20 05:52:00,0.5575,0.5575,0.5575,0.5575,9000000.0
2009-03-20 05:53:00,0.5575,0.5575,0.5575,0.5575,28000000.0
2009-03-20 05:54:00,0.5575,0.55765,0.5573,0.55765,139000000.0
2009-03-20 05:55:00,0.55765,0.5577,0.55765,0.5577,49000000.0
2009-03-20 05:56:00,0.5577,0.5577,0.5577,0.5577,12000000.0
2009-03-20 05:57:00,0.5577,0.5577,0.55725,0.55725,47000000.0
2009-03-20 05:58:00,0.55725,0.55725,0.55715,0.5572,37600000.0
2009-03-20 05:59:00,0.55715,0.55715,0.5568,0.55695,121800000.0
2009-03-20 06:00:00,0.557,0.55715,0.557,0.55705,67200000.0
2009-03-20 06:01:00,0.557,0.557,0.5567,0.5567,72200000.0
2009-03-20 06:02:00,0.55725,0.55725,0.557,0.5572,12800000.0
2009-03-20 06:03:00,0.55709,0.55709,0.55679,0.55683,92800000.0
2009-03-20 06:04:00,0.5571,0.5571,0.5571,0.5571,21200000.0
2009-03-20 06:05:00,0.55715,0.55725,0.55715,0.55725,7200000.0
2009-03-20 06:06:00,0.55725,0.5574,0.55715,0.5572,132200000.0
2009-03-20 06:07:00,0.55715,0.5572,0.55715,0.5572,31000000.0
2009-03-20 06:08:00,0.55725,0.5573,0.55725,0.5573,12000000.0
2009-03-20 06:09:00,0.55735,0.55735,0.5573,0.5573,22600000.0
2009-03-20 06:10:00,0.55723,0.55723,0.55675,0.55695,64200000.0
2009-03-20 06:11:00,0.55702,0.55708,0.55675,0.557,26600000.0
2009-03-20 06:12:00,0.55705,0.55714,0.55698,0.557,56400000.0
2009-03-20 06:13:00,0.55705,0.55717,0.55696,0.55705,52400000.0
2009-03-20 06:14:00,0.5573,0.5573,0.5572,0.55725,152400000.0
2009-03-20 06:15:00,0.55725,0.55725,0.55725,0.55725,42600000.0
2009-03-20 06:16:00,0.55692,0.55713,0.55683,0.55698,74600000.0
2009-03-20 06:17:00,0.55689,0.55718,0.55689,0.55711,18600000.0
2009-03-20 06:18:00,0.5572,0.55725,0.55685,0.55685,16400000.0
2009-03-20 06:19:00,0.55695,0.55705,0.55685,0.557,41000000.0
2009-03-20 06:20:00,0.557,0.5571,0.557,0.5571,19400000.0
2009-03-20 06:21:00,0.55715,0.5572,0.557,0.5571,35400000.0
2009-03-20 06:22:00,0.5571,0.55715,0.5571,0.55715,13600000.0
2009-03-20 06:23:00,0.5571,0.5571,0.5571,0.5571,1200000.0
2009-03-20 06:24:00,0.5572,0.5572,0.5572,0.5572,17600000.0
2009-03-20 06:25:00,0.5572,0.55725,0.5572,0.55725,21200000.0
2009-03-20 06:26:00,0.55725,0.55725,0.5572,0.5572,12200000.0
2009-03-20 06:27:00,0.55693,0.55697,0.55675,0.55697,103400000.0
2009-03-20 06:28:00,0.55725,0.5573,0.55715,0.55715,74600000.0
2009-03-20 06:29:00,0.55725,0.55725,0.55725,0.55725,20200000.0
2009-03-20 06:30:00,0.55725,0.55725,0.5572,0.5572,22600000.0
2009-03-20 06:31:00,0.5572,0.5572,0.55665,0.5568,135200000.0
2009-03-20 06:32:00,0.55685,0.55685,0.5565,0.55675,78400000.0
2009-03-20 06:33:00,0.55675,0.55675,0.5566,0.5566,41400000.0
2009-03-20 06:34:00,0.55675,0.55675,0.5566,0.55675,17800000.0
2009-03-20 06:35:00,0.55675,0.55675,0.55675,0.55675,9000000.0
2009-03-20 06:36:00,0.55623,0.55657,0.55619,0.55655,8000000.0
2009-03-20 06:37:00,0.55659,0.55659,0.55637,0.55645,25000000.0
2009-03-20 06:38:00,0.5568,0.55685,0.5568,0.55685,16600000.0
2009-03-20 06:39:00,0.557,0.557,0.557,0.557,9000000.0
2009-03-20 06:40:00,0.557,0.557,0.557,0.557,4000000.0
2009-03-20 06:41:00,0.557,0.5573,0.5569,0.557,64800000.0
2009-03-20 06:42:00,0.557,0.55715,0.5569,0.557,39000000.0
2009-03-20 06:43:00,0.557,0.557,0.557,0.557,4000000.0
2009-03-20 06:44:00,0.5571,0.5571,0.5571,0.5571,7000000.0
2009-03-20 06:45:00,0.5571,0.5571,0.5571,0.5571,4600000.0
2009-03-20 06:46:00,0.55707,0.55707,0.55675,0.55698,25800000.0
2009-03-20 06:47:00,0.55679,0.55697,0.55679,0.55685,23600000.0
2009-03-20 06:48:00,0.5571,0.5571,0.5571,0.5571,4000000.0
2009-03-20 06:49:00,0.5571,0.5571,0.5571,0.5571,12200000.0
2009-03-20 06:50:00,0.55686,0.5569,0.55678,0.5569,12400000.0
2009-03-20 06:51:00,0.5569,0.55699,0.55671,0.55689,10400000.0
2009-03-20 06:52:00,0.55686,0.55699,0.55673,0.55699,12000000.0
2009-03-20 06:53:00,0.55701,0.55707,0.55684,0.55686,49800000.0
2009-03-20 06:54:00,0.55681,0.557,0.55681,0.5569,34200000.0
2009-03-20 06:55:00,0.55694,0.55698,0.55679,0.55679,60600000.0
2009-03-20 06:56:00,0.55681,0.55698,0.55676,0.55686,23600000.0
2009-03-20 06:57:00,0.55683,0.55695,0.55682,0.55692,18000000.0
2009-03-20 06:58:00,0.55683,0.55706,0.55683,0.557,29200000.0
2009-03-20 06:59:00,0.5571,0.55715,0.5571,0.55715,11200000.0
2009-03-20 07:00:00,0.5572,0.55745,0.5572,0.55725,33200000.0
2009-03-20 07:01:00,0.5572,0.5572,0.5572,0.5572,8400000.0
2009-03-20 07:02:00,0.5571,0.55715,0.5571,0.55715,8000000.0
2009-03-20 07:03:00,0.5571,0.5571,0.5571,0.5571,36400000.0
2009-03-20 07:04:00,0.5571,0.5571,0.5571,0.5571,7000000.0
2009-03-20 07:05:00,0.5571,0.5571,0.5571,0.5571,4000000.0
2009-03-20 07:06:00,0.5571,0.5571,0.55695,0.55695,20200000.0
2009-03-20 07:07:00,0.55675,0.5568,0.5564,0.55675,54200000.0
2009-03-20 07:08:00,0.5568,0.5568,0.5568,0.5568,4200000.0
2009-03-20 07:09:00,0.5566,0.5566,0.5566,0.5566,4000000.0
2009-03-20 07:10:00,0.5566,0.5569,0.5566,0.5569,18400000.0
2009-03-20 07:11:00,0.5568,0.5568,0.5568,0.5568,2400000.0
2009-03-20 07:12:00,0.55675,0.5568,0.55675,0.5568,12200000.0
2009-03-20 07:13:00,0.5568,0.5569,0.5568,0.5568,40000000.0
2009-03-20 07:14:00,0.5568,0.5568,0.5568,0.5568,6400000.0
2009-03-20 07:15:00,0.55656,0.55675,0.55646,0.55672,112800000.0
2009-03-20 07:16:00,0.5568,0.5568,0.5568,0.5568,11600000.0
2009-03-20 07:17:00,0.5568,0.5568,0.55675,0.55675,33400000.0
2009-03-20 07:18:00,0.5567,0.5567,0.55655,0.55665,25000000.0
2009-03-20 07:19:00,0.55675,0.55675,0.55675,0.55675,6000000.0
2009-03-20 07:20:00,0.55649,0.55684,0.55625,0.55661,93200000.0
2009-03-20 07:21:00,0.55675,0.55675,0.55675,0.55675,3000000.0
2009-03-20 07:22:00,0.55651,0.55684,0.55618,0.55684,66400000.0
2009-03-20 07:23:00,0.55675,0.55675,0.55675,0.55675,3200000.0
2009-03-20 07:24:00,0.55665,0.55665,0.55665,0.55665,4000000.0
2009-03-20 07:25:00,0.55652,0.55656,0.55616,0.55645,42200000.0
2009-03-20 07:26:00,0.55675,0.55675,0.55665,0.55665,28000000.0
2009-03-20 07:27:00,0.55665,0.5568,0.55665,0.55675,42200000.0
2009-03-20 07:28:00,0.55649,0.55671,0.55606,0.55655,66400000.0
2009-03-20 07:29:00,0.55677,0.55677,0.55637,0.55641,22600000.0
2009-03-20 07:30:00,0.5569,0.55695,0.5569,0.55695,9400000.0
2009-03-20 07:31:00,0.55664,0.55675,0.5566,0.55671,86800000.0
2009-03-20 07:32:00,0.55668,0.55675,0.55662,0.55667,34200000.0
2009-03-20 07:33:00,0.5572,0.5572,0.5571,0.5571,14600000.0
2009-03-20 07:34:00,0.5572,0.5572,0.557,0.557,20800000.0
2009-03-20 07:35:00,0.557,0.557,0.557,0.557,3600000.0
2009-03-20 07:36:00,0.55695,0.55695,0.55685,0.55685,13200000.0
2009-03-20 07:37:00,0.5568,0.5568,0.5568,0.5568,1200000.0
2009-03-20 07:38:00,0.5568,0.5568,0.5568,0.5568,2400000.0
2009-03-20 07:39:00,0.55663,0.55664,0.55654,0.5566,111200000.0
2009-03-20 07:40:00,0.5567,0.5567,0.5566,0.5567,40400000.0
2009-03-20 07:41:00,0.5567,0.5567,0.5567,0.5567,6400000.0
2009-03-20 07:42:00,0.5567,0.5567,0.5565,0.5565,49800000.0
2009-03-20 07:43:00,0.55655,0.55655,0.5565,0.5565,3600000.0
2009-03-20 07:44:00,0.5565,0.5565,0.5565,0.5565,1600000.0
2009-03-20 07:45:00,0.5565,0.5566,0.5565,0.5566,4000000.0
2009-03-20 07:46:00,0.55675,0.55675,0.55635,0.55665,38200000.0
2009-03-20 07:47:00,0.5567,0.5568,0.5566,0.5568,65400000.0
2009-03-20 07:48:00,0.55675,0.55675,0.55665,0.5567,83800000.0
2009-03-20 07:49:00,0.5567,0.5567,0.55645,0.5565,39400000.0
2009-03-20 07:50:00,0.5565,0.5565,0.55555,0.55555,101800000.0
2009-03-20 07:51:00,0.55555,0.55585,0.55555,0.55585,69000000.0
2009-03-20 07:52:00,0.5557,0.5559,0.55555,0.55555,49200000.0
2009-03-20 07:53:00,0.55565,0.556,0.5555,0.556,35800000.0
2009-03-20 07:54:00,0.55605,0.55605,0.5558,0.556,56600000.0
2009-03-20 07:55:00,0.556,0.556,0.5558,0.5558,51800000.0
2009-03-20 07:56:00,0.55585,0.5559,0.55585,0.5559,5400000.0
2009-03-20 07:57:00,0.5559,0.5559,0.55585,0.5559,17000000.0
2009-03-20 07:58:00,0.5559,0.55595,0.5556,0.55595,72200000.0
2009-03-20 07:59:00,0.55595,0.5562,0.55585,0.55595,32000000.0
2009-03-20 08:00:00,0.556,0.556,0.556,0.556,3000000.0
2009-03-20 08:01:00,0.556,0.556,0.556,0.556,9000000.0
2009-03-20 08:02:00,0.556,0.5564,0.556,0.55625,39600000.0
2009-03-20 08:03:00,0.55635,0.5565,0.55635,0.5565,68600000.0
2009-03-20 08:04:00,0.5565,0.5566,0.55645,0.5565,150800000.0
2009-03-20 08:05:00,0.55645,0.55645,0.5557,0.556,20200000.0
2009-03-20 08:06:00,0.556,0.556,0.556,0.556,4200000.0
2009-03-20 08:07:00,0.55605,0.55615,0.55605,0.55615,15600000.0
2009-03-20 08:08:00,0.55605,0.55605,0.556,0.556,28600000.0
2009-03-20 08:09:00,0.556,0.55615,0.556,0.556,56600000.0
2009-03-20 08:10:00,0.556,0.556,0.55595,0.556,36000000.0
2009-03-20 08:11:00,0.556,0.55605,0.556,0.556,35000000.0
2009-03-20 08:12:00,0.556,0.556,0.556,0.556,18000000.0
2009-03-20 08:13:00,0.556,0.556,0.5558,0.556,77200000.0
2009-03-20 08:14:00,0.55615,0.55615,0.55605,0.55605,57000000.0
2009-03-20 08:15:00,0.55605,0.55605,0.55565,0.55565,40800000.0
2009-03-20 08:16:00,0.5558,0.5558,0.55565,0.55565,12400000.0
2009-03-20 08:17:00,0.5557,0.55575,0.5556,0.5556,35400000.0
2009-03-20 08:18:00,0.5557,0.5557,0.5557,0.5557,7000000.0
2009-03-20 08:19:00,0.55536,0.5555,0.5553,0.5555,11600000.0
2009-03-20 08:20:00,0.55564,0.55574,0.55544,0.55561,16400000.0
2009-03-20 08:21:00,0.5557,0.5557,0.5556,0.5556,41400000.0
2009-03-20 08:22:00,0.5557,0.5557,0.5557,0.5557,8000000.0
2009-03-20 08:23:00,0.55559,0.55577,0.55536,0.55536,28800000.0
2009-03-20 08:24:00,0.55535,0.55567,0.55535,0.55555,125000000.0
2009-03-20 08:25:00,0.5557,0.5558,0.5557,0.5558,56000000.0
2009-03-20 08:26:00,0.5558,0.5558,0.55575,0.5558,36400000.0
2009-03-20 08:27:00,0.5558,0.5559,0.5558,0.5559,19400000.0
2009-03-20 08:28:00,0.5559,0.5559,0.5558,0.5558,40400000.0
2009-03-20 08:29:00,0.5558,0.5558,0.55575,0.55575,13400000.0
2009-03-20 08:30:00,0.55575,0.55575,0.55525,0.55575,49800000.0
2009-03-20 08:31:00,0.5557,0.5557,0.5557,0.5557,4000000.0
2009-03-20 08:32:00,0.5557,0.5557,0.5557,0.5557,4000000.0
2009-03-20 08:33:00,0.5557,0.5557,0.5557,0.5557,4000000.0
2009-03-20 08:34:00,0.55544,0.55556,0.55532,0.55556,41600000.0
2009-03-20 08:35:00,0.55544,0.55556,0.55535,0.55548,29200000.0
2009-03-20 08:36:00,0.5558,0.5559,0.5557,0.5557,39200000.0
2009-03-20 08:37:00,0.5557,0.5557,0.5557,0.5557,10800000.0
2009-03-20 08:38:00,0.55575,0.55615,0.55575,0.55615,59000000.0
2009-03-20 08:39:00,0.5562,0.5562,0.5561,0.5561,43200000.0
2009-03-20 08:40:00,0.5561,0.5561,0.5558,0.5558,21200000.0
2009-03-20 08:41:00,0.5557,0.5557,0.5557,0.5557,7000000.0
2009-03-20 08:42:00,0.55586,0.55596,0.55549,0.55554,83800000.0
2009-03-20 08:43:00,0.5557,0.55605,0.55565,0.5558,31800000.0
2009-03-20 08:44:00,0.55595,0.55595,0.55565,0.55565,19800000.0
2009-03-20 08:45:00,0.55565,0.55565,0.55545,0.5555,19400000.0
2009-03-20 08:46:00,0.55545,0.55545,0.55545,0.55545,4200000.0
2009-03-20 08:47:00,0.55525,0.5554,0.55525,0.5554,26800000.0
2009-03-20 08:48:00,0.5555,0.55565,0.5555,0.5556,37600000.0
2009-03-20 08:49:00,0.5556,0.5556,0.55535,0.55545,13200000.0
2009-03-20 08:50:00,0.55545,0.5556,0.55545,0.5556,19800000.0
2009-03-20 08:51:00,0.5556,0.5558,0.5555,0.5558,35000000.0
2009-03-20 08:52:00,0.5557,0.5558,0.5557,0.5558,45800000.0
2009-03-20 08:53:00,0.5558,0.5558,0.5557,0.5557,29400000.0
2009-03-20 08:54:00,0.5556,0.5558,0.5555,0.5558,72400000.0
2009-03-20 08:55:00,0.5558,0.5558,0.5558,0.5558,29000000.0
2009-03-20 08:56:00,0.5558,0.5559,0.5557,0.5558,97200000.0
2009-03-20 08:57:00,0.55549,0.55559,0.55525,0.5555,29800000.0
2009-03-20 08:58:00,0.55557,0.55561,0.55505,0.55547,48400000.0
2009-03-20 08:59:00,0.55548,0.55573,0.55546,0.5556,46000000.0
2009-03-20 09:00:00,0.5559,0.5564,0.5559,0.5564,120400000.0
2009-03-20 09:01:00,0.5564,0.5564,0.5564,0.5564,1000000.0
2009-03-20 09:02:00,0.5563,0.5563,0.5563,0.5563,24000000.0
2009-03-20 09:03:00,0.55635,0.5564,0.5563,0.5564,28800000.0
2009-03-20 09:04:00,0.5564,0.5566,0.5563,0.55635,182800000.0
2009-03-20 09:05:00,0.55635,0.55635,0.5563,0.5563,7800000.0
2009-03-20 09:06:00,0.5564,0.55695,0.5564,0.5569,248000000.0
2009-03-20 09:07:00,0.5569,0.55695,0.5568,0.55685,322800000.0
2009-03-20 09:08:00,0.5569,0.55695,0.55685,0.5569,34200000.0
2009-03-20 09:09:00,0.5569,0.55705,0.55685,0.55705,17200000.0
2009-03-20 09:10:00,0.55695,0.55745,0.55695,0.55745,236800000.0
2009-03-20 09:11:00,0.55745,0.55745,0.5569,0.557,47800000.0
2009-03-20 09:12:00,0.5572,0.5574,0.55675,0.55675,98600000.0
2009-03-20 09:13:00,0.5567,0.5568,0.55595,0.5566,165800000.0
2009-03-20 09:14:00,0.5566,0.5566,0.5566,0.5566,8200000.0
2009-03-20 09:15:00,0.55665,0.55665,0.5566,0.55665,6600000.0
2009-03-20 09:16:00,0.5569,0.5572,0.5568,0.55715,41400000.0
2009-03-20 09:17:00,0.55715,0.55735,0.55715,0.55725,42600000.0
2009-03-20 09:18:00,0.5572,0.5573,0.5571,0.5572,40200000.0
2009-03-20 09:19:00,0.5574,0.5574,0.5573,0.55735,121000000.0
2009-03-20 09:20:00,0.55735,0.55775,0.55725,0.55765,79800000.0
2009-03-20 09:21:00,0.55765,0.5577,0.55755,0.5577,14400000.0
2009-03-20 09:22:00,0.5577,0.55785,0.5577,0.55785,145800000.0
2009-03-20 09:23:00,0.5579,0.5579,0.5579,0.5579,56800000.0
2009-03-20 09:24:00,0.55795,0.55795,0.5577,0.5577,275400000.0
2009-03-20 09:25:00,0.5577,0.55775,0.55755,0.55755,208800000.0
2009-03-20 09:26:00,0.55765,0.55765,0.55755,0.5576,34600000.0
2009-03-20 09:27:00,0.5576,0.55785,0.5576,0.5578,45800000.0
2009-03-20 09:28:00,0.5578,0.55785,0.5578,0.5578,27400000.0
2009-03-20 09:29:00,0.5578,0.5578,0.55775,0.5578,43200000.0
2009-03-20 09:30:00,0.55785,0.5584,0.55785,0.5584,69200000.0
2009-03-20 09:31:00,0.55835,0.55835,0.5582,0.55825,118400000.0
2009-03-20 09:32:00,0.55825,0.5583,0.55815,0.55825,75700000.0
2009-03-20 09:33:00,0.55845,0.55845,0.5583,0.55845,35200000.0
2009-03-20 09:34:00,0.5585,0.55865,0.5582,0.5584,76600000.0
2009-03-20 09:35:00,0.5582,0.5584,0.5582,0.5584,28000000.0
2009-03-20 09:36:00,0.5584,0.55935,0.5584,0.5593,112200000.0
2009-03-20 09:37:00,0.5593,0.55935,0.5589,0.5593,165100000.0
2009-03-20 09:38:00,0.55925,0.5594,0.5591,0.5594,32200000.0
2009-03-20 09:39:00,0.55935,0.55955,0.55935,0.55945,30600000.0
2009-03-20 09:40:00,0.55975,0.56005,0.5596,0.55975,55200000.0
2009-03-20 09:41:00,0.5597,0.55995,0.5595,0.5597,47800000.0
2009-03-20 09:42:00,0.55965,0.5597,0.5594,0.55965,36200000.0
2009-03-20 09:43:00,0.55965,0.56015,0.55965,0.5601,47600000.0
2009-03-20 09:44:00,0.56015,0.561,0.56015,0.56035,273400000.0
2009-03-20 09:45:00,0.56035,0.56065,0.56035,0.56045,72400000.0
2009-03-20 09:46:00,0.56045,0.56045,0.56,0.56,64600000.0
2009-03-20 09:47:00,0.5601,0.5603,0.55995,0.5603,129000000.0
2009-03-20 09:48:00,0.56025,0.5603,0.56025,0.5603,23600000.0
2009-03-20 09:49:00,0.56025,0.5604,0.56025,0.5604,40600000.0
2009-03-20 09:50:00,0.5604,0.5604,0.56,0.56005,48600000.0
2009-03-20 09:51:00,0.5602,0.56065,0.5602,0.56035,132200000.0
2009-03-20 09:52:00,0.5604,0.5611,0.56035,0.5611,105200000.0
2009-03-20 09:53:00,0.56105,0.56185,0.56105,0.5617,203800000.0
2009-03-20 09:54:00,0.56175,0.5621,0.5616,0.562,173600000.0
2009-03-20 09:55:00,0.562,0.56225,0.5618,0.5621,90600000.0
2009-03-20 09:56:00,0.56215,0.56225,0.562,0.562,67200000.0
2009-03-20 09:57:00,0.562,0.56215,0.56185,0.56185,47800000.0
2009-03-20 09:58:00,0.5619,0.56205,0.5616,0.5619,62100000.0
2009-03-20 09:59:00,0.56185,0.56185,0.56115,0.5615,62300000.0
2009-03-20 10:00:00,0.5615,0.5615,0.5611,0.56125,43400000.0
2009-03-20 10:01:00,0.5612,0.56175,0.5612,0.5617,90400000.0
2009-03-20 10:02:00,0.56175,0.56175,0.5615,0.5615,51600000.0
2009-03-20 10:03:00,0.5616,0.56175,0.5612,0.5613,61600000.0
2009-03-20 10:04:00,0.5613,0.56145,0.56105,0.56145,61400000.0
2009-03-20 10:05:00,0.56145,0.56145,0.5606,0.5606,86400000.0
2009-03-20 10:06:00,0.56075,0.56155,0.56075,0.56155,119200000.0
2009-03-20 10:07:00,0.56155,0.5618,0.56145,0.56165,110200000.0
2009-03-20 10:08:00,0.56165,0.56165,0.5615,0.5615,51000000.0
2009-03-20 10:09:00,0.5615,0.5615,0.561,0.561,33600000.0
2009-03-20 10:10:00,0.561,0.561,0.5603,0.56085,105200000.0
2009-03-20 10:11:00,0.5609,0.5609,0.5607,0.56075,94800000.0
2009-03-20 10:12:00,0.5607,0.56095,0.5604,0.5604,133200000.0
2009-03-20 10:13:00,0.5605,0.5611,0.5605,0.56105,96400000.0
2009-03-20 10:14:00,0.56105,0.56125,0.561,0.5612,61200000.0
2009-03-20 10:15:00,0.56115,0.5612,0.56115,0.56115,22800000.0
2009-03-20 10:16:00,0.56115,0.56155,0.561,0.5611,36400000.0
2009-03-20 10:17:00,0.5611,0.5614,0.5611,0.5614,64200000.0
2009-03-20 10:18:00,0.5614,0.5614,0.56115,0.56115,45800000.0
2009-03-20 10:19:00,0.5611,0.5612,0.5611,0.5612,111600000.0
2009-03-20 10:20:00,0.56115,0.5612,0.56115,0.56115,126000000.0
2009-03-20 10:21:00,0.56115,0.56185,0.56115,0.5618,69000000.0
2009-03-20 10:22:00,0.5618,0.5618,0.56115,0.56155,99600000.0
2009-03-20 10:23:00,0.56155,0.56155,0.5611,0.5613,108900000.0
2009-03-20 10:24:00,0.56135,0.5614,0.5612,0.5612,53400000.0
2009-03-20 10:25:00,0.5612,0.56155,0.5611,0.5615,104000000.0
2009-03-20 10:26:00,0.5611,0.5616,0.5611,0.56145,50800000.0
2009-03-20 10:27:00,0.56125,0.56175,0.5612,0.5612,104800000.0
2009-03-20 10:28:00,0.56125,0.5617,0.56125,0.5613,76200000.0
2009-03-20 10:29:00,0.56135,0.56135,0.5611,0.56115,22000000.0
2009-03-20 10:30:00,0.5612,0.5612,0.5611,0.5611,94800000.0
2009-03-20 10:31:00,0.5611,0.56115,0.56105,0.5611,20600000.0
2009-03-20 10:32:00,0.56105,0.5613,0.56105,0.56125,62000000.0
2009-03-20 10:33:00,0.56125,0.56135,0.56115,0.56115,37400000.0
2009-03-20 10:34:00,0.5611,0.5611,0.56085,0.56105,69000000.0
2009-03-20 10:35:00,0.5609,0.56175,0.5609,0.56145,98400000.0
2009-03-20 10:36:00,0.56135,0.56135,0.56135,0.56135,5800000.0
2009-03-20 10:37:00,0.56135,0.5617,0.56135,0.5617,48800000.0
2009-03-20 10:38:00,0.56185,0.56185,0.5618,0.5618,17600000.0
2009-03-20 10:39:00,0.56185,0.5622,0.56185,0.5619,88600000.0
2009-03-20 10:40:00,0.5619,0.5619,0.5617,0.5617,34000000.0
2009-03-20 10:41:00,0.5617,0.5617,0.56145,0.56145,42000000.0
2009-03-20 10:42:00,0.5615,0.5615,0.56145,0.56145,6800000.0
2009-03-20 10:43:00,0.56145,0.56145,0.5612,0.5612,44000000.0
2009-03-20 10:44:00,0.5612,0.56155,0.5611,0.56145,261400000.0
2009-03-20 10:45:00,0.5615,0.56175,0.5615,0.56165,95000000.0
2009-03-20 10:46:00,0.56165,0.56165,0.56165,0.56165,4200000.0
2009-03-20 10:47:00,0.56165,0.56165,0.5613,0.5613,44000000.0
2009-03-20 10:48:00,0.5613,0.5613,0.5613,0.5613,17400000.0
2009-03-20 10:49:00,0.56125,0.56125,0.56085,0.56085,41250000.0
2009-03-20 10:50:00,0.56085,0.56115,0.56085,0.56095,246600000.0
2009-03-20 10:51:00,0.56095,0.56115,0.56095,0.56095,135400000.0
2009-03-20 10:52:00,0.5609,0.561,0.5609,0.561,24600000.0
2009-03-20 10:53:00,0.561,0.561,0.56095,0.56095,26200000.0
2009-03-20 10:54:00,0.56095,0.56135,0.56095,0.56135,73400000.0
2009-03-20 10:55:00,0.5613,0.56135,0.5613,0.5613,23800000.0
2009-03-20 10:56:00,0.5613,0.5613,0.56125,0.56125,12200000.0
2009-03-20 10:57:00,0.56125,0.5613,0.56125,0.5613,45000000.0
2009-03-20 10:58:00,0.5613,0.5613,0.5613,0.5613,23000000.0
2009-03-20 10:59:00,0.5613,0.56155,0.5612,0.56125,77400000.0
2009-03-20 11:00:00,0.5612,0.56125,0.561,0.56105,110200000.0
2009-03-20 11:01:00,0.56105,0.56115,0.56095,0.56105,96000000.0
2009-03-20 11:02:00,0.56105,0.5611,0.5609,0.5609,35400000.0
2009-03-20 11:03:00,0.5609,0.561,0.56085,0.5609,59000000.0
2009-03-20 11:04:00,0.5609,0.5609,0.5609,0.5609,19600000.0
2009-03-20 11:05:00,0.5609,0.56105,0.5609,0.56105,74800000.0
2009-03-20 11:06:00,0.56105,0.56105,0.5609,0.5609,56200000.0
2009-03-20 11:07:00,0.5609,0.5609,0.5609,0.5609,22000000.0
2009-03-20 11:08:00,0.5609,0.5611,0.5609,0.5611,29000000.0
2009-03-20 11:09:00,0.561,0.56105,0.5609,0.5609,32400000.0
2009-03-20 11:10:00,0.56105,0.56105,0.56065,0.5607,31400000.0
2009-03-20 11:11:00,0.5607,0.5607,0.5603,0.56045,73000000.0
2009-03-20 11:12:00,0.56045,0.56085,0.56035,0.5606,178200000.0
2009-03-20 11:13:00,0.56085,0.56135,0.5607,0.56115,161900000.0
2009-03-20 11:14:00,0.5612,0.5615,0.56105,0.5614,93400000.0
2009-03-20 11:15:00,0.56145,0.56175,0.5614,0.56165,148000000.0
2009-03-20 11:16:00,0.56175,0.56175,0.56115,0.5615,158200000.0
2009-03-20 11:17:00,0.5615,0.5615,0.5611,0.5611,63600000.0
2009-03-20 11:18:00,0.5615,0.5615,0.56105,0.56115,99600000.0
2009-03-20 11:19:00,0.56115,0.5615,0.5611,0.5614,125000000.0
2009-03-20 11:20:00,0.5614,0.56175,0.5611,0.5613,137200000.0
2009-03-20 11:21:00,0.5613,0.5617,0.5611,0.5616,124200000.0
2009-03-20 11:22:00,0.5616,0.5616,0.5615,0.5615,27200000.0
2009-03-20 11:23:00,0.5615,0.5615,0.5614,0.5615,209400000.0
2009-03-20 11:24:00,0.56145,0.56165,0.5614,0.5614,93400000.0
2009-03-20 11:25:00,0.5614,0.56155,0.5614,0.5615,60600000.0
2009-03-20 11:26:00,0.5615,0.5615,0.5614,0.5614,87800000.0
2009-03-20 11:27:00,0.5614,0.56155,0.5612,0.56125,68800000.0
2009-03-20 11:28:00,0.56125,0.56145,0.56125,0.5613,9400000.0
2009-03-20 11:29:00,0.5613,0.5613,0.56115,0.56115,8000000.0
2009-03-20 11:30:00,0.5611,0.5614,0.5611,0.5613,23600000.0
2009-03-20 11:31:00,0.56135,0.56165,0.5611,0.5612,21400000.0
2009-03-20 11:32:00,0.5612,0.56125,0.5612,0.5612,17400000.0
2009-03-20 11:33:00,0.5612,0.56145,0.5612,0.5614,55400000.0
2009-03-20 11:34:00,0.5614,0.5614,0.56135,0.56135,18200000.0
2009-03-20 11:35:00,0.56135,0.5617,0.5613,0.5615,45000000.0
2009-03-20 11:36:00,0.56155,0.56155,0.5614,0.56155,41800000.0
2009-03-20 11:37:00,0.5614,0.5616,0.56115,0.56145,135800000.0
2009-03-20 11:38:00,0.5615,0.5617,0.5614,0.5616,126800000.0
2009-03-20 11:39:00,0.56155,0.56155,0.5614,0.56155,21200000.0
2009-03-20 11:40:00,0.56155,0.56155,0.5615,0.5615,9000000.0
2009-03-20 11:41:00,0.56155,0.56175,0.5615,0.5616,41400000.0
2009-03-20 11:42:00,0.56165,0.5619,0.56155,0.5619,93400000.0
2009-03-20 11:43:00,0.5619,0.5619,0.5617,0.5617,28600000.0
2009-03-20 11:44:00,0.5617,0.5618,0.56165,0.5618,36000000.0
2009-03-20 11:45:00,0.56175,0.56175,0.5617,0.56175,54600000.0
2009-03-20 11:46:00,0.56175,0.56175,0.5616,0.56165,32600000.0
2009-03-20 11:47:00,0.5616,0.56165,0.5616,0.5616,54200000.0
2009-03-20 11:48:00,0.5616,0.5616,0.56155,0.56155,13000000.0
2009-03-20 11:49:00,0.56155,0.56155,0.56155,0.56155,4000000.0
2009-03-20 11:50:00,0.56139,0.5614,0.56123,0.56128,137800000.0
2009-03-20 11:51:00,0.56133,0.56149,0.56123,0.56123,107600000.0
2009-03-20 11:52:00,0.56119,0.56154,0.56119,0.56146,185000000.0
2009-03-20 11:53:00,0.56155,0.56155,0.56155,0.56155,1000000.0
2009-03-20 11:54:00,0.5616,0.56165,0.5616,0.56165,2000000.0
2009-03-20 11:55:00,0.56103,0.56144,0.56101,0.56119,37000000.0
2009-03-20 11:56:00,0.56112,0.56155,0.56106,0.56117,62600000.0
2009-03-20 11:57:00,0.5616,0.56165,0.5616,0.5616,15800000.0
2009-03-20 11:58:00,0.5616,0.56185,0.5616,0.56185,27800000.0
2009-03-20 11:59:00,0.56185,0.56195,0.561,0.5611,156400000.0
2009-03-20 12:00:00,0.5612,0.56135,0.56105,0.56105,77200000.0
2009-03-20 12:01:00,0.56105,0.5613,0.56065,0.561,152000000.0
2009-03-20 12:02:00,0.561,0.5611,0.56095,0.561,70600000.0
2009-03-20 12:03:00,0.561,0.561,0.5605,0.5607,200400000.0
2009-03-20 12:04:00,0.5607,0.5607,0.5603,0.5603,187600000.0
2009-03-20 12:05:00,0.5603,0.56075,0.5603,0.56075,124400000.0
2009-03-20 12:06:00,0.56075,0.5608,0.5606,0.5606,81400000.0
2009-03-20 12:07:00,0.56065,0.56065,0.56065,0.56065,29800000.0
2009-03-20 12:08:00,0.56065,0.5607,0.56065,0.56065,48600000.0
2009-03-20 12:09:00,0.56065,0.56065,0.5605,0.5606,136400000.0
2009-03-20 12:10:00,0.5606,0.5607,0.5606,0.56065,61800000.0
2009-03-20 12:11:00,0.56026,0.56042,0.56018,0.56033,212600000.0
2009-03-20 12:12:00,0.5606,0.56065,0.55985,0.56,202700000.0
2009-03-20 12:13:00,0.55995,0.56,0.5585,0.55855,128600000.0
2009-03-20 12:14:00,0.5587,0.55965,0.5587,0.5596,120600000.0
2009-03-20 12:15:00,0.55965,0.55965,0.55945,0.55945,90000000.0
2009-03-20 12:16:00,0.55945,0.5597,0.5594,0.55965,39000000.0
2009-03-20 12:17:00,0.5596,0.55995,0.5596,0.55995,76400000.0
2009-03-20 12:18:00,0.55995,0.56005,0.55955,0.55995,119800000.0
2009-03-20 12:19:00,0.55995,0.55995,0.5598,0.5598,44000000.0
2009-03-20 12:20:00,0.55985,0.55985,0.5595,0.5595,126200000.0
2009-03-20 12:21:00,0.5595,0.5595,0.55945,0.55945,70200000.0
2009-03-20 12:22:00,0.5596,0.5597,0.55945,0.55945,83800000.0
2009-03-20 12:23:00,0.55945,0.5596,0.5594,0.5596,19200000.0
2009-03-20 12:24:00,0.5596,0.5599,0.55945,0.5597,220800000.0
2009-03-20 12:25:00,0.5596,0.55995,0.55955,0.55995,127800000.0
2009-03-20 12:26:00,0.5599,0.5599,0.5597,0.55975,18400000.0
2009-03-20 12:27:00,0.5598,0.5598,0.55955,0.5596,70400000.0
2009-03-20 12:28:00,0.55955,0.55955,0.5595,0.5595,15800000.0
2009-03-20 12:29:00,0.55955,0.55965,0.5594,0.5595,53200000.0
2009-03-20 12:30:00,0.5595,0.5595,0.55935,0.5594,57000000.0
2009-03-20 12:31:00,0.5594,0.55945,0.5586,0.55885,49600000.0
2009-03-20 12:32:00,0.55895,0.559,0.55855,0.5587,216100000.0
2009-03-20 12:33:00,0.55875,0.5589,0.5587,0.5588,64200000.0
2009-03-20 12:34:00,0.55875,0.55875,0.55785,0.55795,201400000.0
2009-03-20 12:35:00,0.55795,0.5581,0.5575,0.558,185600000.0
2009-03-20 12:36:00,0.55795,0.5581,0.5577,0.5577,112200000.0
2009-03-20 12:37:00,0.55765,0.55765,0.557,0.557,51400000.0
2009-03-20 12:38:00,0.55715,0.5574,0.55675,0.55675,153800000.0
2009-03-20 12:39:00,0.55665,0.5569,0.55625,0.55625,196800000.0
2009-03-20 12:40:00,0.55665,0.55705,0.55625,0.55635,149800000.0
2009-03-20 12:41:00,0.55635,0.55675,0.5563,0.55675,46400000.0
2009-03-20 12:42:00,0.55675,0.5575,0.55675,0.5573,145000000.0
2009-03-20 12:43:00,0.5573,0.5573,0.5563,0.5569,192200000.0
2009-03-20 12:44:00,0.5571,0.55745,0.5571,0.5574,101600000.0
2009-03-20 12:45:00,0.5574,0.5574,0.5568,0.55695,93000000.0
2009-03-20 12:46:00,0.55695,0.55695,0.55625,0.55625,116800000.0
2009-03-20 12:47:00,0.55625,0.5563,0.55615,0.55615,68600000.0
2009-03-20 12:48:00,0.55615,0.55615,0.5555,0.5556,110000000.0
2009-03-20 12:49:00,0.55555,0.5561,0.55555,0.55605,103600000.0
2009-03-20 12:50:00,0.55605,0.5562,0.556,0.55605,168000000.0
2009-03-20 12:51:00,0.55605,0.55625,0.5559,0.556,318400000.0
2009-03-20 12:52:00,0.556,0.5562,0.55595,0.55615,90200000.0
2009-03-20 12:53:00,0.55615,0.5563,0.55615,0.5563,20800000.0
2009-03-20 12:54:00,0.55645,0.5566,0.55615,0.55615,130600000.0
2009-03-20 12:55:00,0.5562,0.55655,0.5561,0.55625,55400000.0
2009-03-20 12:56:00,0.5565,0.55695,0.5562,0.55675,171000000.0
2009-03-20 12:57:00,0.5567,0.55715,0.5567,0.557,121400000.0
2009-03-20 12:58:00,0.55705,0.5573,0.55685,0.55705,137600000.0
2009-03-20 12:59:00,0.55705,0.55705,0.557,0.55705,50600000.0
2009-03-20 13:00:00,0.557,0.5572,0.557,0.55715,118600000.0
2009-03-20 13:01:00,0.5571,0.55785,0.5571,0.5578,236600000.0
2009-03-20 13:02:00,0.55775,0.558,0.55755,0.5578,76000000.0
2009-03-20 13:03:00,0.55775,0.55775,0.55775,0.55775,3000000.0
2009-03-20 13:04:00,0.55775,0.5579,0.55745,0.55745,58400000.0
2009-03-20 13:05:00,0.55745,0.55795,0.55735,0.5574,122200000.0
2009-03-20 13:06:00,0.5574,0.5579,0.5574,0.55755,135000000.0
2009-03-20 13:07:00,0.55775,0.55795,0.5574,0.5576,188800000.0
2009-03-20 13:08:00,0.5577,0.5581,0.5575,0.55795,203400000.0
2009-03-20 13:09:00,0.55795,0.55795,0.55765,0.55775,81600000.0
2009-03-20 13:10:00,0.5577,0.55805,0.5577,0.55795,230600000.0
2009-03-20 13:11:00,0.558,0.558,0.55785,0.5579,136000000.0
2009-03-20 13:12:00,0.5579,0.55815,0.55785,0.55805,128999999.0
2009-03-20 13:13:00,0.5581,0.5587,0.55785,0.55845,325000000.0
2009-03-20 13:14:00,0.55855,0.5587,0.5585,0.5587,129600000.0
2009-03-20 13:15:00,0.5587,0.55875,0.55715,0.55855,343400000.0
2009-03-20 13:16:00,0.55855,0.55885,0.55785,0.55785,108400000.0
2009-03-20 13:17:00,0.55785,0.558,0.55785,0.558,26000000.0
2009-03-20 13:18:00,0.558,0.55815,0.5574,0.55805,69800000.0
2009-03-20 13:19:00,0.55825,0.55825,0.5581,0.5581,19400000.0
2009-03-20 13:20:00,0.5581,0.5582,0.5577,0.5577,61400000.0
2009-03-20 13:21:00,0.5577,0.5579,0.55765,0.55765,132800000.0
2009-03-20 13:22:00,0.5576,0.55765,0.5567,0.55695,113200000.0
2009-03-20 13:23:00,0.5568,0.5573,0.5567,0.55695,107200000.0
2009-03-20 13:24:00,0.55695,0.55715,0.5568,0.557,79600000.0
2009-03-20 13:25:00,0.557,0.55755,0.557,0.5574,75000000.0
2009-03-20 13:26:00,0.5574,0.55845,0.5574,0.5584,163800000.0
2009-03-20 13:27:00,0.55845,0.55875,0.55805,0.55805,84200001.0
2009-03-20 13:28:00,0.5581,0.5582,0.55785,0.55785,33000000.0
2009-03-20 13:29:00,0.5579,0.55795,0.5576,0.55765,36200000.0
2009-03-20 13:30:00,0.55775,0.55795,0.5576,0.5576,35000000.0
2009-03-20 13:31:00,0.55765,0.55765,0.5575,0.5576,41000000.0
2009-03-20 13:32:00,0.5576,0.5576,0.5576,0.5576,3200000.0
2009-03-20 13:33:00,0.5576,0.5576,0.5576,0.5576,14600000.0
2009-03-20 13:34:00,0.55751,0.55756,0.55732,0.55745,263800000.0
2009-03-20 13:35:00,0.5574,0.55755,0.5574,0.55755,3000000.0
2009-03-20 13:36:00,0.5575,0.5576,0.55745,0.5576,46400000.0
2009-03-20 13:37:00,0.5576,0.5577,0.55665,0.5567,125400000.0
2009-03-20 13:38:00,0.5567,0.5567,0.5564,0.5565,79000000.0
2009-03-20 13:39:00,0.5565,0.5565,0.5565,0.5565,1000000.0
2009-03-20 13:40:00,0.55655,0.55655,0.5564,0.5565,11000000.0
2009-03-20 13:41:00,0.5566,0.557,0.5566,0.557,45200000.0
2009-03-20 13:42:00,0.557,0.55715,0.557,0.55705,27800000.0
2009-03-20 13:43:00,0.55705,0.55705,0.5565,0.5565,22000000.0
2009-03-20 13:44:00,0.5567,0.5567,0.5566,0.5567,15000000.0
2009-03-20 13:45:00,0.5565,0.5568,0.5565,0.55675,55800000.0
2009-03-20 13:46:00,0.5568,0.557,0.55665,0.557,43800000.0
2009-03-20 13:47:00,0.557,0.557,0.5563,0.5566,39000000.0
2009-03-20 13:48:00,0.5567,0.5568,0.55655,0.5567,52400000.0
2009-03-20 13:49:00,0.5566,0.5569,0.5565,0.5566,154400000.0
2009-03-20 13:50:00,0.55655,0.5566,0.5565,0.5566,31400000.0
2009-03-20 13:51:00,0.5566,0.5566,0.5564,0.5564,79000000.0
2009-03-20 13:52:00,0.5564,0.55655,0.5562,0.5562,156800000.0
2009-03-20 13:53:00,0.5562,0.5562,0.55595,0.55595,106000000.0
2009-03-20 13:54:00,0.556,0.55635,0.55575,0.5563,159800000.0
2009-03-20 13:55:00,0.5563,0.5564,0.5563,0.5564,25800000.0
2009-03-20 13:56:00,0.5565,0.55705,0.5564,0.55705,98200000.0
2009-03-20 13:57:00,0.5571,0.5573,0.55665,0.55685,116100000.0
2009-03-20 13:58:00,0.55685,0.5569,0.55685,0.5569,2000000.0
2009-03-20 13:59:00,0.5569,0.55755,0.55685,0.5575,211600000.0
2009-03-20 14:00:00,0.5575,0.558,0.55745,0.55775,82200000.0
2009-03-20 14:01:00,0.55775,0.5582,0.55765,0.55805,40600000.0
2009-03-20 14:02:00,0.558,0.5582,0.5577,0.55815,57600000.0
2009-03-20 14:03:00,0.55815,0.55815,0.55805,0.55805,13000000.0
2009-03-20 14:04:00,0.55815,0.55855,0.558,0.55835,91600000.0
2009-03-20 14:05:00,0.55835,0.55835,0.55795,0.55805,54400000.0
2009-03-20 14:06:00,0.55805,0.5583,0.55805,0.5583,26000000.0
2009-03-20 14:07:00,0.5583,0.55875,0.5583,0.55875,63800000.0
2009-03-20 14:08:00,0.55875,0.55945,0.5587,0.5592,89400000.0
2009-03-20 14:09:00,0.55876,0.55883,0.55839,0.55874,78200000.0
2009-03-20 14:10:00,0.5592,0.5592,0.55905,0.55905,36200000.0
2009-03-20 14:11:00,0.55905,0.5592,0.559,0.5591,82200000.0
2009-03-20 14:12:00,0.559,0.5591,0.559,0.5591,29200000.0
2009-03-20 14:13:00,0.5591,0.5594,0.55905,0.5592,33400000.0
2009-03-20 14:14:00,0.5592,0.55935,0.5592,0.55925,28400000.0
2009-03-20 14:15:00,0.55925,0.5593,0.55925,0.5593,5000000.0
2009-03-20 14:16:00,0.55925,0.55925,0.5591,0.5591,8200000.0
2009-03-20 14:17:00,0.5591,0.5591,0.55885,0.5589,15800000.0
2009-03-20 14:18:00,0.55885,0.55885,0.55875,0.55875,22600000.0
2009-03-20 14:19:00,0.55875,0.5589,0.5587,0.5589,101200000.0
2009-03-20 14:20:00,0.55895,0.55895,0.55875,0.5588,17700000.0
2009-03-20 14:21:00,0.5589,0.55895,0.55875,0.5588,46800000.0
2009-03-20 14:22:00,0.55875,0.5589,0.55875,0.5589,12600000.0
2009-03-20 14:23:00,0.5589,0.5589,0.55875,0.55875,22600000.0
2009-03-20 14:24:00,0.5588,0.5588,0.5588,0.5588,2000000.0
2009-03-20 14:25:00,0.55827,0.55874,0.55827,0.5587,241600000.0
2009-03-20 14:26:00,0.55905,0.5594,0.55905,0.5594,45000000.0
2009-03-20 14:27:00,0.5595,0.5595,0.5594,0.55945,47800000.0
2009-03-20 14:28:00,0.55945,0.55995,0.55945,0.5597,78400000.0
2009-03-20 14:29:00,0.5598,0.5603,0.5597,0.56005,97000000.0
2009-03-20 14:30:00,0.56005,0.5606,0.56,0.5605,125200000.0
2009-03-20 14:31:00,0.5605,0.56145,0.5605,0.5612,68400000.0
2009-03-20 14:32:00,0.5612,0.5612,0.5608,0.5608,83200000.0
2009-03-20 14:33:00,0.56095,0.5611,0.56015,0.56075,180400000.0
2009-03-20 14:34:00,0.56075,0.56095,0.56055,0.56075,87800000.0
2009-03-20 14:35:00,0.5609,0.56105,0.56085,0.561,27600000.0
2009-03-20 14:36:00,0.56105,0.56105,0.56065,0.56095,105200000.0
2009-03-20 14:37:00,0.56095,0.56095,0.5609,0.5609,4000000.0
2009-03-20 14:38:00,0.56085,0.56085,0.56015,0.5603,50200000.0
2009-03-20 14:39:00,0.5603,0.56055,0.55905,0.55965,153600000.0
2009-03-20 14:40:00,0.5598,0.5605,0.55955,0.56025,89000000.0
2009-03-20 14:41:00,0.5604,0.5605,0.5603,0.5603,59400000.0
2009-03-20 14:42:00,0.5602,0.5603,0.5595,0.56005,180200000.0
2009-03-20 14:43:00,0.56005,0.5602,0.55995,0.5602,174200000.0
2009-03-20 14:44:00,0.56025,0.56025,0.56005,0.56005,28000000.0
2009-03-20 14:45:00,0.56005,0.56015,0.5598,0.56005,241400000.0
2009-03-20 14:46:00,0.56005,0.5603,0.5598,0.55995,115800000.0
2009-03-20 14:47:00,0.55975,0.55995,0.5597,0.5597,61000000.0
2009-03-20 14:48:00,0.55975,0.55975,0.55965,0.55965,43400000.0
2009-03-20 14:49:00,0.55965,0.55965,0.55935,0.55945,26600000.0
2009-03-20 14:50:00,0.5594,0.55985,0.55935,0.55965,56200000.0
2009-03-20 14:51:00,0.55965,0.56,0.5594,0.55955,35800000.0
2009-03-20 14:52:00,0.55985,0.55985,0.55935,0.5596,43400000.0
2009-03-20 14:53:00,0.5598,0.5599,0.55945,0.5597,27000000.0
2009-03-20 14:54:00,0.5597,0.56,0.5596,0.55995,36800000.0
2009-03-20 14:55:00,0.55955,0.55975,0.55935,0.5595,30200000.0
2009-03-20 14:56:00,0.5596,0.55995,0.5596,0.5596,70000000.0
2009-03-20 14:57:00,0.55955,0.5597,0.55945,0.5597,86400000.0
2009-03-20 14:58:00,0.55975,0.5604,0.5597,0.56,131200000.0
2009-03-20 14:59:00,0.5598,0.56,0.5598,0.56,46000000.0
2009-03-20 15:00:00,0.56,0.56,0.55955,0.55975,78800000.0
2009-03-20 15:01:00,0.5598,0.56025,0.55975,0.55985,151400000.0
2009-03-20 15:02:00,0.55995,0.55995,0.5598,0.5598,39000000.0
2009-03-20 15:03:00,0.5598,0.5598,0.55905,0.55945,99800000.0
2009-03-20 15:04:00,0.55945,0.5598,0.55945,0.5596,46000000.0
2009-03-20 15:05:00,0.55955,0.5596,0.5593,0.55945,98400000.0
2009-03-20 15:06:00,0.55935,0.5594,0.5591,0.55915,69200000.0
2009-03-20 15:07:00,0.55915,0.55915,0.5589,0.55905,47600000.0
2009-03-20 15:08:00,0.55905,0.55935,0.559,0.5593,101200000.0
2009-03-20 15:09:00,0.55925,0.55975,0.55925,0.55955,31800000.0
2009-03-20 15:10:00,0.55955,0.55955,0.5586,0.55865,140400000.0
2009-03-20 15:11:00,0.55875,0.55905,0.55875,0.55905,33600000.0
2009-03-20 15:12:00,0.559,0.559,0.55855,0.55895,87900000.0
2009-03-20 15:13:00,0.5589,0.55895,0.5588,0.5588,110600000.0
2009-03-20 15:14:00,0.55895,0.55915,0.55885,0.5589,97400000.0
2009-03-20 15:15:00,0.5589,0.55965,0.55885,0.5595,153000000.0
2009-03-20 15:16:00,0.55955,0.55955,0.55895,0.5591,90800000.0
2009-03-20 15:17:00,0.5591,0.5591,0.559,0.559,60600000.0
2009-03-20 15:18:00,0.55905,0.5592,0.559,0.5592,40200000.0
2009-03-20 15:19:00,0.5592,0.5592,0.5591,0.5591,64400000.0
2009-03-20 15:20:00,0.5591,0.5591,0.5591,0.5591,2800000.0
2009-03-20 15:21:00,0.5591,0.5591,0.5591,0.5591,10000000.0
2009-03-20 15:22:00,0.5591,0.55915,0.5591,0.55915,6400000.0
2009-03-20 15:23:00,0.55915,0.5592,0.5591,0.55915,47000000.0
2009-03-20 15:24:00,0.55915,0.55915,0.55915,0.55915,38800000.0
2009-03-20 15:25:00,0.55915,0.5592,0.5591,0.5592,64600000.0
2009-03-20 15:26:00,0.55915,0.5594,0.5591,0.55915,84600000.0
2009-03-20 15:27:00,0.55915,0.55925,0.5591,0.55925,60200000.0
2009-03-20 15:28:00,0.5593,0.5595,0.5592,0.5595,91000000.0
2009-03-20 15:29:00,0.5595,0.55975,0.55945,0.5595,124400000.0
2009-03-20 15:30:00,0.55955,0.56,0.55955,0.56,107400000.0
2009-03-20 15:31:00,0.56005,0.5602,0.55965,0.55965,173800000.0
2009-03-20 15:32:00,0.5597,0.55995,0.5597,0.5599,149800000.0
2009-03-20 15:33:00,0.5599,0.5599,0.5596,0.5597,73200000.0
2009-03-20 15:34:00,0.55937,0.5597,0.55925,0.55966,21600000.0
2009-03-20 15:35:00,0.55965,0.5599,0.5596,0.5596,48200000.0
2009-03-20 15:36:00,0.55965,0.55995,0.5596,0.55995,106200000.0
2009-03-20 15:37:00,0.55995,0.56005,0.55985,0.5599,41200000.0
2009-03-20 15:38:00,0.5599,0.55995,0.5596,0.5596,116400000.0
2009-03-20 15:39:00,0.5596,0.5597,0.55955,0.5597,95400000.0
2009-03-20 15:40:00,0.5597,0.55975,0.5596,0.55975,46400000.0
2009-03-20 15:41:00,0.55975,0.55975,0.55975,0.55975,7200000.0
2009-03-20 15:42:00,0.55975,0.5598,0.55975,0.55975,40200000.0
2009-03-20 15:43:00,0.55975,0.5598,0.55975,0.5598,15000000.0
2009-03-20 15:44:00,0.5599,0.5602,0.55975,0.56,142000000.0
2009-03-20 15:45:00,0.55995,0.5605,0.55975,0.56015,249000000.0
2009-03-20 15:46:00,0.56015,0.5609,0.56015,0.5606,75000000.0
2009-03-20 15:47:00,0.5606,0.5607,0.5605,0.5605,97000000.0
2009-03-20 15:48:00,0.5605,0.5607,0.5604,0.5607,94800000.0
2009-03-20 15:49:00,0.5607,0.5607,0.5606,0.5606,52400000.0
2009-03-20 15:50:00,0.56065,0.5613,0.56065,0.5611,139200000.0
2009-03-20 15:51:00,0.5611,0.5611,0.5611,0.5611,24000000.0
2009-03-20 15:52:00,0.5614,0.56255,0.56115,0.56195,313400000.0
2009-03-20 15:53:00,0.56195,0.56195,0.56175,0.5618,84600000.0
2009-03-20 15:54:00,0.5618,0.56225,0.5618,0.5618,154000000.0
2009-03-20 15:55:00,0.5618,0.5618,0.5616,0.5616,161000000.0
2009-03-20 15:56:00,0.5616,0.562,0.56145,0.5619,193000000.0
2009-03-20 15:57:00,0.56205,0.56205,0.5618,0.56205,131600000.0
2009-03-20 15:58:00,0.5621,0.5621,0.5615,0.5617,164000000.0
2009-03-20 15:59:00,0.5617,0.5617,0.56125,0.5613,133000000.0
2009-03-20 16:00:00,0.56125,0.56125,0.5609,0.5609,117200000.0
2009-03-20 16:01:00,0.5609,0.56105,0.5605,0.56095,141400000.0
2009-03-20 16:02:00,0.56095,0.56095,0.5608,0.56085,83400000.0
2009-03-20 16:03:00,0.56085,0.56115,0.5606,0.561,218200000.0
2009-03-20 16:04:00,0.561,0.5612,0.5608,0.5609,158600000.0
2009-03-20 16:05:00,0.56085,0.56095,0.5608,0.5608,110000000.0
2009-03-20 16:06:00,0.56135,0.5615,0.561,0.5614,117000000.0
2009-03-20 16:07:00,0.5614,0.5615,0.56115,0.56125,157200000.0
2009-03-20 16:08:00,0.56125,0.5615,0.56125,0.5615,34000000.0
2009-03-20 16:09:00,0.5615,0.56195,0.5615,0.5618,127800000.0
2009-03-20 16:10:00,0.5619,0.56205,0.5615,0.5616,187200000.0
2009-03-20 16:11:00,0.5616,0.562,0.56155,0.56195,206000000.0
2009-03-20 16:12:00,0.56195,0.5621,0.56125,0.5613,129400000.0
2009-03-20 16:13:00,0.5613,0.5616,0.5613,0.5616,16000000.0
2009-03-20 16:14:00,0.5616,0.56195,0.5616,0.56185,70800000.0
2009-03-20 16:15:00,0.56175,0.5623,0.5616,0.56215,62800000.0
2009-03-20 16:16:00,0.56215,0.5622,0.562,0.56205,42400000.0
2009-03-20 16:17:00,0.56205,0.56205,0.562,0.56205,11000000.0
2009-03-20 16:18:00,0.562,0.562,0.5617,0.5617,30000000.0
2009-03-20 16:19:00,0.5617,0.5617,0.5616,0.5616,19600000.0
2009-03-20 16:20:00,0.5616,0.5618,0.5615,0.5615,59600000.0
2009-03-20 16:21:00,0.56155,0.56165,0.5615,0.56165,11600000.0
2009-03-20 16:22:00,0.56165,0.56165,0.56165,0.56165,2000000.0
2009-03-20 16:23:00,0.56175,0.5621,0.56175,0.56205,81400000.0
2009-03-20 16:24:00,0.5621,0.5623,0.562,0.5622,173600000.0
2009-03-20 16:25:00,0.56225,0.56225,0.56225,0.56225,141000000.0
2009-03-20 16:26:00,0.56225,0.5623,0.56215,0.56215,146400000.0
2009-03-20 16:27:00,0.56215,0.56225,0.56205,0.56205,155800000.0
2009-03-20 16:28:00,0.56215,0.56225,0.56205,0.56215,52200000.0
2009-03-20 16:29:00,0.56215,0.56215,0.56205,0.56205,58200000.0
2009-03-20 16:30:00,0.56195,0.56215,0.56165,0.56165,166400000.0
2009-03-20 16:31:00,0.5616,0.56185,0.56145,0.56145,74800000.0
2009-03-20 16:32:00,0.56155,0.56175,0.56155,0.56165,83000000.0
2009-03-20 16:33:00,0.56165,0.56175,0.56165,0.5617,33000000.0
2009-03-20 16:34:00,0.56165,0.5617,0.561,0.56115,122400000.0
2009-03-20 16:35:00,0.56125,0.5615,0.5611,0.56145,174400000.0
2009-03-20 16:36:00,0.56145,0.56145,0.5613,0.5613,60600000.0
2009-03-20 16:37:00,0.5613,0.56145,0.5613,0.5613,111600000.0
2009-03-20 16:38:00,0.5613,0.5613,0.56085,0.56085,162800000.0
2009-03-20 16:39:00,0.56085,0.5609,0.56085,0.5609,48400000.0
2009-03-20 16:40:00,0.5609,0.56115,0.5608,0.5609,38600000.0
2009-03-20 16:41:00,0.5609,0.5609,0.56045,0.56055,26600000.0
2009-03-20 16:42:00,0.56045,0.5605,0.5602,0.5602,127200000.0
2009-03-20 16:43:00,0.56025,0.56075,0.55995,0.5605,147200000.0
2009-03-20 16:44:00,0.5605,0.56065,0.55985,0.5606,110800000.0
2009-03-20 16:45:00,0.5606,0.561,0.56015,0.56095,282000000.0
2009-03-20 16:46:00,0.56095,0.56105,0.5606,0.56095,96800000.0
2009-03-20 16:47:00,0.56105,0.5612,0.5607,0.5607,57200000.0
2009-03-20 16:48:00,0.56085,0.5613,0.5608,0.56115,80000000.0
2009-03-20 16:49:00,0.561,0.5614,0.561,0.5613,163200000.0
2009-03-20 16:50:00,0.5613,0.5613,0.56115,0.56125,56600000.0
2009-03-20 16:51:00,0.56125,0.56155,0.56115,0.56125,49400000.0
2009-03-20 16:52:00,0.56125,0.56145,0.5612,0.56145,19200000.0
2009-03-20 16:53:00,0.56145,0.56145,0.56105,0.56115,52800000.0
2009-03-20 16:54:00,0.56115,0.56125,0.56105,0.56105,22400000.0
2009-03-20 16:55:00,0.56105,0.56105,0.561,0.561,33200000.0
2009-03-20 16:56:00,0.56095,0.56095,0.56095,0.56095,24000000.0
2009-03-20 16:57:00,0.5609,0.56155,0.5609,0.5612,108199999.0
2009-03-20 16:58:00,0.5612,0.56185,0.5611,0.5612,320000000.0
2009-03-20 16:59:00,0.5612,0.56175,0.5612,0.56135,133400000.0
2009-03-20 17:00:00,0.56145,0.56145,0.56095,0.5611,93600000.0
2009-03-20 17:01:00,0.5611,0.5611,0.5609,0.5609,42400000.0
2009-03-20 17:02:00,0.5609,0.56095,0.5609,0.56095,54200000.0
2009-03-20 17:03:00,0.56095,0.56095,0.5606,0.5606,156800000.0
2009-03-20 17:04:00,0.5606,0.5609,0.5604,0.56065,121400000.0
2009-03-20 17:05:00,0.56065,0.561,0.5606,0.5607,90400000.0
2009-03-20 17:06:00,0.56075,0.561,0.5605,0.5608,118000000.0
2009-03-20 17:07:00,0.5608,0.561,0.56075,0.561,67400000.0
2009-03-20 17:08:00,0.561,0.56115,0.5608,0.5609,181600000.0
2009-03-20 17:09:00,0.5609,0.5609,0.5606,0.56075,62000000.0
2009-03-20 17:10:00,0.56075,0.56075,0.56075,0.56075,4200000.0
2009-03-20 17:11:00,0.56075,0.56085,0.56065,0.56065,31800000.0
2009-03-20 17:12:00,0.5606,0.5606,0.55985,0.55985,133000000.0
2009-03-20 17:13:00,0.5598,0.55995,0.55975,0.55985,32600000.0
2009-03-20 17:14:00,0.55985,0.5601,0.55985,0.5601,35400000.0
2009-03-20 17:15:00,0.5601,0.5603,0.56005,0.56005,102400000.0
2009-03-20 17:16:00,0.56005,0.56005,0.5595,0.5596,103800000.0
2009-03-20 17:17:00,0.5596,0.55965,0.5596,0.5596,11400000.0
2009-03-20 17:18:00,0.5596,0.5596,0.5596,0.5596,1600000.0
2009-03-20 17:19:00,0.55929,0.55952,0.55887,0.55889,66200000.0
2009-03-20 17:20:00,0.5592,0.5593,0.5592,0.5593,20400000.0
2009-03-20 17:21:00,0.5593,0.5593,0.5591,0.5592,69200000.0
2009-03-20 17:22:00,0.5592,0.5592,0.5592,0.5592,5400000.0
2009-03-20 17:23:00,0.5592,0.5592,0.5588,0.5588,50200000.0
2009-03-20 17:24:00,0.5588,0.5588,0.55805,0.5581,244200000.0
2009-03-20 17:25:00,0.5581,0.5591,0.5581,0.5586,237800000.0
2009-03-20 17:26:00,0.5586,0.5586,0.55835,0.5586,139800000.0
2009-03-20 17:27:00,0.5587,0.5588,0.5587,0.5588,29400000.0
2009-03-20 17:28:00,0.55875,0.55875,0.55865,0.55865,76200000.0
2009-03-20 17:29:00,0.55865,0.55865,0.55835,0.5584,54800000.0
2009-03-20 17:30:00,0.5584,0.5587,0.55835,0.5585,78800000.0
2009-03-20 17:31:00,0.55845,0.55845,0.55835,0.55835,104000000.0
2009-03-20 17:32:00,0.55835,0.5586,0.55835,0.5585,74400000.0
2009-03-20 17:33:00,0.5585,0.5587,0.55845,0.55845,94400000.0
2009-03-20 17:34:00,0.55845,0.5585,0.55835,0.5585,80200000.0
2009-03-20 17:35:00,0.5585,0.5585,0.5583,0.5583,73400000.0
2009-03-20 17:36:00,0.55835,0.5584,0.5582,0.55825,148800000.0
2009-03-20 17:37:00,0.5583,0.55835,0.5582,0.5582,69000000.0
2009-03-20 17:38:00,0.5582,0.55855,0.5582,0.5584,80800000.0
2009-03-20 17:39:00,0.5584,0.5584,0.5576,0.5576,54200000.0
2009-03-20 17:40:00,0.5575,0.55775,0.5574,0.55775,202400000.0
2009-03-20 17:41:00,0.55775,0.55775,0.55775,0.55775,72000000.0
2009-03-20 17:42:00,0.55775,0.55795,0.55775,0.5579,40000000.0
2009-03-20 17:43:00,0.55775,0.55785,0.55775,0.55785,24600000.0
2009-03-20 17:44:00,0.5579,0.55795,0.5579,0.55795,5800000.0
2009-03-20 17:45:00,0.55785,0.5579,0.55775,0.55775,31200000.0
2009-03-20 17:46:00,0.55775,0.55785,0.5577,0.55775,71000000.0
2009-03-20 17:47:00,0.55775,0.55775,0.5577,0.55775,39000000.0
2009-03-20 17:48:00,0.55766,0.55772,0.55742,0.55759,66600000.0
2009-03-20 17:49:00,0.558,0.5586,0.5578,0.55825,88800000.0
2009-03-20 17:50:00,0.5582,0.55845,0.5579,0.5582,280600000.0
2009-03-20 17:51:00,0.5582,0.5587,0.5581,0.55855,134200000.0
2009-03-20 17:52:00,0.5586,0.5587,0.55845,0.55855,110000000.0
2009-03-20 17:53:00,0.5586,0.55915,0.5586,0.55895,67600000.0
2009-03-20 17:54:00,0.5589,0.5595,0.5589,0.55925,84800000.0
2009-03-20 17:55:00,0.55925,0.55985,0.55905,0.5591,149200000.0
2009-03-20 17:56:00,0.5593,0.5593,0.5593,0.5593,2000000.0
2009-03-20 17:57:00,0.55925,0.5594,0.5587,0.5587,46000000.0
2009-03-20 17:58:00,0.559,0.5595,0.5589,0.55905,110000000.0
2009-03-20 17:59:00,0.5594,0.56035,0.5594,0.5601,148400000.0
2009-03-20 18:00:00,0.5601,0.5606,0.5594,0.5594,176800000.0
2009-03-20 18:01:00,0.5596,0.5605,0.55945,0.5602,59000000.0
2009-03-20 18:02:00,0.56015,0.56025,0.56005,0.5601,97800000.0
2009-03-20 18:03:00,0.56005,0.5604,0.56,0.56035,42800000.0
2009-03-20 18:04:00,0.5604,0.5607,0.56025,0.56035,144000000.0
2009-03-20 18:05:00,0.5604,0.5614,0.5604,0.5608,85700000.0
2009-03-20 18:06:00,0.561,0.561,0.5609,0.5609,14800000.0
2009-03-20 18:07:00,0.5609,0.5609,0.5608,0.5609,15000000.0
2009-03-20 18:08:00,0.56085,0.5609,0.5607,0.5609,107400000.0
2009-03-20 18:09:00,0.56095,0.56125,0.56085,0.5611,159200000.0
2009-03-20 18:10:00,0.56115,0.56175,0.56115,0.5612,126000000.0
2009-03-20 18:11:00,0.56135,0.5618,0.5612,0.56155,73000000.0
2009-03-20 18:12:00,0.56155,0.562,0.56155,0.56175,257800000.0
2009-03-20 18:13:00,0.56175,0.562,0.5617,0.56175,539600000.0
2009-03-20 18:14:00,0.56175,0.5619,0.5617,0.56175,78800000.0
2009-03-20 18:15:00,0.5617,0.56175,0.5617,0.5617,45800000.0
2009-03-20 18:16:00,0.5617,0.5618,0.56155,0.5617,112200000.0
2009-03-20 18:17:00,0.5617,0.5617,0.5613,0.5613,64200000.0
2009-03-20 18:18:00,0.5613,0.56165,0.5613,0.5616,55600000.0
2009-03-20 18:19:00,0.5616,0.5616,0.5616,0.5616,5000000.0
2009-03-20 18:20:00,0.5616,0.56195,0.5613,0.5615,66800000.0
2009-03-20 18:21:00,0.5615,0.5616,0.5612,0.5615,107200000.0
2009-03-20 18:22:00,0.56145,0.5615,0.5613,0.5615,80800000.0
2009-03-20 18:23:00,0.5613,0.5615,0.5613,0.5613,29200000.0
2009-03-20 18:24:00,0.5614,0.5614,0.5612,0.5612,112400000.0
2009-03-20 18:25:00,0.5612,0.5614,0.561,0.561,115400000.0
2009-03-20 18:26:00,0.561,0.5612,0.561,0.561,31200000.0
2009-03-20 18:27:00,0.561,0.56125,0.56085,0.5612,146400000.0
2009-03-20 18:28:00,0.5612,0.5612,0.56115,0.56115,22200000.0
2009-03-20 18:29:00,0.56115,0.5612,0.56115,0.5612,20000000.0
2009-03-20 18:30:00,0.5612,0.5612,0.561,0.561,44800000.0
2009-03-20 18:31:00,0.561,0.5612,0.561,0.5612,71200000.0
2009-03-20 18:32:00,0.5613,0.5613,0.56115,0.56115,5600000.0
2009-03-20 18:33:00,0.56115,0.5613,0.56115,0.5612,72800000.0
2009-03-20 18:34:00,0.5612,0.5612,0.5612,0.5612,9600000.0
2009-03-20 18:35:00,0.5612,0.5612,0.56085,0.56085,88400000.0
2009-03-20 18:36:00,0.56095,0.561,0.5608,0.5608,71000000.0
2009-03-20 18:37:00,0.5608,0.5608,0.5608,0.5608,12600000.0
2009-03-20 18:38:00,0.56074,0.56083,0.56063,0.56064,97000000.0
2009-03-20 18:39:00,0.5608,0.5609,0.5605,0.5605,50800000.0
2009-03-20 18:40:00,0.5605,0.5606,0.5602,0.5603,243000000.0
2009-03-20 18:41:00,0.5603,0.5605,0.5602,0.5602,101400000.0
2009-03-20 18:42:00,0.5603,0.5603,0.56015,0.56015,29600000.0
2009-03-20 18:43:00,0.56,0.5601,0.55895,0.55895,237800000.0
2009-03-20 18:44:00,0.5591,0.5592,0.5587,0.55895,256300000.0
2009-03-20 18:45:00,0.559,0.559,0.55825,0.5589,107000000.0
2009-03-20 18:46:00,0.5589,0.559,0.55845,0.5587,65200000.0
2009-03-20 18:47:00,0.5587,0.5595,0.5587,0.5594,85000000.0
2009-03-20 18:48:00,0.5594,0.5594,0.5594,0.5594,3800000.0
2009-03-20 18:49:00,0.55897,0.5593,0.55874,0.55896,51800000.0
2009-03-20 18:50:00,0.5594,0.5594,0.55915,0.5592,22600000.0
2009-03-20 18:51:00,0.55915,0.55915,0.55895,0.55895,8000000.0
2009-03-20 18:52:00,0.55895,0.55895,0.55895,0.55895,1000000.0
2009-03-20 18:53:00,0.55905,0.55905,0.55905,0.55905,1000000.0
2009-03-20 18:54:00,0.55935,0.5594,0.55905,0.55935,40600000.0
2009-03-20 18:55:00,0.55935,0.5596,0.5592,0.5596,23000000.0
2009-03-20 18:56:00,0.55965,0.55985,0.55935,0.5595,38000000.0
2009-03-20 18:57:00,0.55955,0.55955,0.55835,0.55905,60600000.0
2009-03-20 18:58:00,0.55915,0.5601,0.55915,0.56,42600000.0
2009-03-20 18:59:00,0.56015,0.56025,0.5593,0.5594,31000000.0
2009-03-20 19:00:00,0.5594,0.5594,0.559,0.5592,57200000.0
2009-03-20 19:01:00,0.5593,0.5593,0.55915,0.5593,57400000.0
2009-03-20 19:02:00,0.5593,0.5594,0.5593,0.55935,9000000.0
2009-03-20 19:03:00,0.5594,0.5595,0.55935,0.5594,22400000.0
2009-03-20 19:04:00,0.5594,0.5594,0.5594,0.5594,10800000.0
2009-03-20 19:05:00,0.55935,0.55985,0.55935,0.5598,30200000.0
2009-03-20 19:06:00,0.5598,0.5598,0.5598,0.5598,1000000.0
2009-03-20 19:07:00,0.5599,0.5602,0.5599,0.5602,27400000.0
2009-03-20 19:08:00,0.56025,0.5603,0.5602,0.5603,8000000.0
2009-03-20 19:09:00,0.56035,0.56035,0.5602,0.56035,8000000.0
2009-03-20 19:10:00,0.5602,0.5602,0.5602,0.5602,3800000.0
2009-03-20 19:11:00,0.5602,0.5602,0.56015,0.56015,10000000.0
2009-03-20 19:12:00,0.5601,0.5603,0.55975,0.5603,39600000.0
2009-03-20 19:13:00,0.5603,0.5605,0.5602,0.5604,26400000.0
2009-03-20 19:14:00,0.56045,0.5609,0.5604,0.5607,55000000.0
2009-03-20 19:15:00,0.5607,0.5608,0.5607,0.5608,66600000.0
2009-03-20 19:16:00,0.5609,0.5609,0.5607,0.5607,29000000.0
2009-03-20 19:17:00,0.5607,0.56105,0.56045,0.56105,72200000.0
2009-03-20 19:18:00,0.561,0.561,0.5604,0.56095,58000000.0
2009-03-20 19:19:00,0.56085,0.561,0.56085,0.5609,22600000.0
2009-03-20 19:20:00,0.561,0.561,0.5605,0.5605,42800000.0
2009-03-20 19:21:00,0.56055,0.56095,0.56055,0.56095,13000000.0
2009-03-20 19:22:00,0.5609,0.561,0.5609,0.5609,19400000.0
2009-03-20 19:23:00,0.5609,0.56105,0.56055,0.56055,58200000.0
2009-03-20 19:24:00,0.56055,0.5607,0.5604,0.5605,76400000.0
2009-03-20 19:25:00,0.5606,0.5607,0.5601,0.5603,166100000.0
2009-03-20 19:26:00,0.5602,0.5602,0.5602,0.5602,11200000.0
2009-03-20 19:27:00,0.5602,0.5602,0.56,0.56,14600000.0
2009-03-20 19:28:00,0.56,0.5601,0.56,0.5601,10800000.0
2009-03-20 19:29:00,0.56,0.56005,0.56,0.56,25000000.0
2009-03-20 19:30:00,0.56,0.56,0.55825,0.55825,71800000.0
2009-03-20 19:31:00,0.5583,0.5591,0.5583,0.5591,106600000.0
2009-03-20 19:32:00,0.55905,0.55955,0.55865,0.55955,102000000.0
2009-03-20 19:33:00,0.5595,0.5595,0.55875,0.5593,24000000.0
2009-03-20 19:34:00,0.55935,0.55935,0.55875,0.55875,25600000.0
2009-03-20 19:35:00,0.5587,0.55925,0.5586,0.5586,40600000.0
2009-03-20 19:36:00,0.5586,0.5586,0.5586,0.5586,1000000.0
2009-03-20 19:37:00,0.55829,0.55847,0.55818,0.55821,54400000.0
2009-03-20 19:38:00,0.55808,0.55838,0.55755,0.55829,101600000.0
2009-03-20 19:39:00,0.55855,0.55855,0.55855,0.55855,2000000.0
2009-03-20 19:40:00,0.5585,0.5586,0.5585,0.5586,12000000.0
2009-03-20 19:41:00,0.5586,0.5591,0.5586,0.559,64800000.0
2009-03-20 19:42:00,0.55882,0.55882,0.55834,0.55843,41000000.0
2009-03-20 19:43:00,0.55844,0.55872,0.5584,0.55859,84000000.0
2009-03-20 19:44:00,0.55853,0.55879,0.55853,0.55864,45800000.0
2009-03-20 19:45:00,0.55905,0.55905,0.55805,0.55805,103600000.0
2009-03-20 19:46:00,0.5583,0.5585,0.5583,0.5584,19000000.0
2009-03-20 19:47:00,0.55855,0.5586,0.55855,0.5586,2000000.0
2009-03-20 19:48:00,0.5586,0.5586,0.5586,0.5586,1000000.0
2009-03-20 19:49:00,0.5586,0.5586,0.5586,0.5586,1000000.0
2009-03-20 19:50:00,0.5582,0.5582,0.55815,0.55815,9000000.0
2009-03-20 19:51:00,0.5582,0.5582,0.55815,0.55815,2000000.0
2009-03-20 19:52:00,0.55815,0.55835,0.5581,0.5581,30800000.0
2009-03-20 19:53:00,0.5581,0.55825,0.558,0.5581,98800000.0
2009-03-20 19:54:00,0.5581,0.5581,0.5577,0.55775,27200000.0
2009-03-20 19:55:00,0.5576,0.5588,0.5574,0.5585,107400000.0
2009-03-20 19:56:00,0.55855,0.5594,0.5583,0.55835,146800000.0
2009-03-20 19:57:00,0.55865,0.5595,0.55855,0.5595,206400000.0
2009-03-20 19:58:00,0.5595,0.5595,0.55885,0.55885,37400000.0
2009-03-20 19:59:00,0.55845,0.55895,0.55825,0.55895,97200000.0
2009-03-20 20:00:00,0.55895,0.5591,0.5583,0.5591,92800000.0
2009-03-20 20:01:00,0.55925,0.5594,0.55925,0.5594,8000000.0
2009-03-20 20:02:00,0.55917,0.55936,0.55912,0.55912,244400000.0
2009-03-20 20:03:00,0.55895,0.55918,0.5588,0.55896,54600000.0
2009-03-20 20:04:00,0.55903,0.55921,0.55889,0.55889,42400000.0
2009-03-20 20:05:00,0.5593,0.5593,0.5592,0.5593,37000000.0
2009-03-20 20:06:00,0.55925,0.55925,0.55925,0.55925,5800000.0
2009-03-20 20:07:00,0.55925,0.5594,0.5592,0.5593,32800000.0
2009-03-20 20:08:00,0.5594,0.5594,0.5593,0.5593,41400000.0
2009-03-20 20:09:00,0.5593,0.5593,0.5592,0.5592,17000000.0
2009-03-20 20:10:00,0.55915,0.55915,0.5587,0.5588,20000000.0
2009-03-20 20:11:00,0.5588,0.5589,0.5584,0.5586,72000000.0
2009-03-20 20:12:00,0.55855,0.55855,0.55825,0.55825,41400000.0
2009-03-20 20:13:00,0.55798,0.55821,0.55787,0.55803,39800000.0
2009-03-20 20:14:00,0.558,0.55806,0.55777,0.55806,208999999.0
2009-03-20 20:15:00,0.55825,0.55825,0.55825,0.55825,1000000.0
2009-03-20 20:16:00,0.55825,0.5584,0.55825,0.55825,14400000.0
2009-03-20 20:17:00,0.5583,0.5583,0.5583,0.5583,4200000.0
2009-03-20 20:18:00,0.5584,0.5585,0.5584,0.5585,11800000.0
2009-03-20 20:19:00,0.55809,0.55842,0.55809,0.55812,146800000.0
2009-03-20 20:20:00,0.55812,0.55849,0.55806,0.55832,74400000.0
2009-03-20 20:21:00,0.5585,0.5585,0.5585,0.5585,1200000.0
2009-03-20 20:22:00,0.5585,0.55865,0.5585,0.5586,12800000.0
2009-03-20 20:23:00,0.55865,0.55865,0.55865,0.55865,3000000.0
2009-03-20 20:24:00,0.55811,0.55862,0.55811,0.55846,107800000.0
2009-03-20 20:25:00,0.55855,0.55855,0.55855,0.55855,10600000.0
2009-03-20 20:26:00,0.5585,0.5585,0.5582,0.5582,39000000.0
2009-03-20 20:27:00,0.55815,0.55815,0.55815,0.55815,2000000.0
2009-03-20 20:28:00,0.55781,0.55812,0.55772,0.55797,80100000.0
2009-03-20 20:29:00,0.55783,0.55795,0.55783,0.55783,58600000.0
2009-03-20 20:30:00,0.55791,0.55811,0.55791,0.55805,20200000.0
2009-03-20 20:31:00,0.55798,0.55815,0.55796,0.55799,173600000.0
2009-03-20 20:32:00,0.5582,0.5582,0.55815,0.5582,16200000.0
2009-03-20 20:33:00,0.55799,0.5581,0.55797,0.55809,50000000.0
2009-03-20 20:34:00,0.55805,0.5582,0.55805,0.55805,32000000.0
2009-03-20 20:35:00,0.5582,0.5582,0.5582,0.5582,1600000.0
2009-03-20 20:36:00,0.5582,0.5582,0.5582,0.5582,3200000.0
2009-03-20 20:37:00,0.55788,0.55803,0.55785,0.55803,45000000.0
2009-03-20 20:38:00,0.558,0.55812,0.558,0.558,40400000.0
2009-03-20 20:39:00,0.55825,0.55825,0.55825,0.55825,1000000.0
2009-03-20 20:40:00,0.55825,0.55825,0.55825,0.55825,1000000.0
2009-03-20 20:41:00,0.55803,0.55803,0.55779,0.55788,50000000.0
2009-03-20 20:42:00,0.55797,0.55797,0.55784,0.55784,30400000.0
2009-03-20 20:43:00,0.55792,0.55796,0.55778,0.55778,61200000.0
2009-03-20 20:44:00,0.5583,0.5583,0.5583,0.5583,1200000.0
2009-03-20 20:45:00,0.55795,0.55814,0.55795,0.55805,31200000.0
2009-03-20 20:46:00,0.5581,0.55818,0.55799,0.55806,23800000.0
2009-03-20 20:47:00,0.55792,0.55797,0.55781,0.55787,19000000.0
2009-03-20 20:48:00,0.55825,0.55825,0.5582,0.5582,3800000.0
2009-03-20 20:49:00,0.55798,0.55808,0.55795,0.55801,44400000.0
2009-03-20 20:50:00,0.5581,0.5584,0.55802,0.55802,22400000.0
2009-03-20 20:51:00,0.55799,0.55815,0.55799,0.55815,13000000.0
2009-03-20 20:52:00,0.55821,0.55821,0.55794,0.55795,23600000.0
2009-03-20 20:53:00,0.55815,0.5582,0.55815,0.5582,4000000.0
2009-03-20 20:54:00,0.55791,0.55795,0.5576,0.5579,109000000.0
2009-03-20 20:55:00,0.5582,0.5582,0.5582,0.5582,1000000.0
2009-03-20 20:56:00,0.55805,0.55805,0.55776,0.55788,36800000.0
2009-03-20 20:57:00,0.55825,0.55825,0.55825,0.55825,1000000.0
2009-03-20 20:58:00,0.5583,0.55835,0.5583,0.5583,9000000.0
2009-03-20 20:59:00,0.5583,0.55855,0.5583,0.55855,13800000.0
2009-03-20 21:00:00,0.5586,0.55865,0.5586,0.55865,3000000.0
2009-03-20 21:01:00,0.55855,0.55895,0.55835,0.5585,33000000.0
2009-03-20 21:02:00,0.5585,0.5585,0.55835,0.55835,17200000.0
2009-03-20 21:03:00,0.55822,0.55833,0.55785,0.55826,37200000.0
2009-03-20 21:04:00,0.5583,0.5585,0.5583,0.5585,11800000.0
2009-03-20 21:05:00,0.5585,0.5585,0.55845,0.55845,12000000.0
2009-03-20 21:06:00,0.5585,0.5585,0.55845,0.55845,9600000.0
2009-03-20 21:07:00,0.5585,0.5585,0.55845,0.5585,22600000.0
2009-03-20 21:08:00,0.5585,0.5585,0.55845,0.55845,23200000.0
2009-03-20 21:09:00,0.5585,0.5585,0.55845,0.5585,15600000.0
2009-03-20 21:10:00,0.55832,0.55855,0.55818,0.55827,63400000.0
2009-03-20 21:11:00,0.55829,0.55843,0.5582,0.55834,31600000.0
2009-03-20 21:12:00,0.55855,0.5593,0.55855,0.55885,35000000.0
2009-03-20 21:13:00,0.55885,0.5592,0.5584,0.55905,62600000.0
2009-03-20 21:14:00,0.55905,0.55915,0.55895,0.55895,23600000.0
2009-03-20 21:15:00,0.5589,0.5589,0.55785,0.5584,43600000.0
2009-03-20 21:16:00,0.55855,0.55855,0.5582,0.5582,3800000.0
2009-03-20 21:17:00,0.5583,0.5583,0.5583,0.5583,2800000.0
2009-03-20 21:18:00,0.55845,0.55865,0.5584,0.5584,19600000.0
2009-03-20 21:19:00,0.5585,0.5587,0.5585,0.5586,23400000.0
2009-03-20 21:20:00,0.5586,0.55875,0.55805,0.55805,69600000.0
2009-03-20 21:21:00,0.55845,0.55875,0.55845,0.55865,69800000.0
2009-03-20 21:22:00,0.55865,0.55865,0.5586,0.5586,20000000.0
2009-03-20 21:23:00,0.5586,0.55865,0.5581,0.5583,43800000.0
2009-03-20 21:24:00,0.55814,0.55829,0.55814,0.55818,56200000.0
2009-03-20 21:25:00,0.5583,0.5583,0.55825,0.55825,3600000.0
2009-03-20 21:26:00,0.55806,0.55813,0.55793,0.55793,55200000.0
2009-03-20 21:27:00,0.55799,0.55813,0.55797,0.55804,47600000.0
2009-03-20 21:28:00,0.55809,0.55809,0.55791,0.558,61400000.0
2009-03-20 21:29:00,0.5584,0.5584,0.5584,0.5584,1000000.0
2009-03-20 21:30:00,0.5581,0.55864,0.55798,0.55838,92000000.0
2009-03-20 21:31:00,0.55833,0.55833,0.55824,0.55825,33000000.0
2009-03-20 21:32:00,0.5584,0.5586,0.5584,0.5586,13600000.0
2009-03-20 21:33:00,0.55848,0.55852,0.55835,0.55845,30400000.0
2009-03-20 21:34:00,0.5587,0.5587,0.5587,0.5587,1000000.0
2009-03-20 21:35:00,0.55875,0.55875,0.55875,0.55875,1000000.0
2009-03-20 21:36:00,0.5587,0.55875,0.55865,0.55875,7200000.0
2009-03-20 21:37:00,0.5586,0.5586,0.5586,0.5586,19000000.0
2009-03-20 21:38:00,0.55855,0.5586,0.5582,0.5582,31400000.0
2009-03-20 21:39:00,0.55835,0.5585,0.5582,0.55835,31400000.0
2009-03-20 21:40:00,0.5583,0.55845,0.5583,0.5583,56600000.0
2009-03-20 21:41:00,0.55835,0.55855,0.55835,0.55845,82200000.0
2009-03-20 21:42:00,0.55855,0.55855,0.5585,0.5585,12000000.0
2009-03-20 21:43:00,0.5585,0.5585,0.5585,0.5585,5000000.0
2009-03-20 21:44:00,0.5585,0.5585,0.5585,0.5585,2000000.0
2009-03-20 21:45:00,0.5585,0.5586,0.55845,0.55845,27600000.0
2009-03-20 21:46:00,0.55845,0.5585,0.5584,0.5584,36600000.0
2009-03-20 21:47:00,0.5584,0.5584,0.5584,0.5584,2000000.0
2009-03-20 21:48:00,0.55845,0.5585,0.5584,0.5584,14400000.0
2009-03-20 21:49:00,0.5584,0.5584,0.5584,0.5584,7000000.0
2009-03-20 21:50:00,0.55855,0.5586,0.55835,0.5586,44200000.0
2009-03-20 21:51:00,0.55855,0.55855,0.55855,0.55855,4200000.0
2009-03-20 21:52:00,0.5584,0.5585,0.5584,0.5585,21600000.0
2009-03-20 21:53:00,0.5585,0.5585,0.55825,0.55835,7800000.0
2009-03-20 21:54:00,0.55835,0.5584,0.558,0.5581,24200000.0
2009-03-20 21:55:00,0.55815,0.5583,0.55815,0.55825,17600000.0
2009-03-20 21:56:00,0.5583,0.5583,0.55825,0.55825,3000000.0
2009-03-20 21:57:00,0.55815,0.55815,0.55805,0.55805,8200000.0
2009-03-20 21:58:00,0.55777,0.55788,0.55762,0.55788,37000000.0
2009-03-20 21:59:00,0.55772,0.55775,0.55766,0.55766,42200000.0
2009-03-20 22:00:00,0.55787,0.55794,0.55762,0.55777,36800000.0
2009-03-20 22:01:00,0.55815,0.55815,0.55815,0.55815,1000000.0
2009-03-20 22:02:00,0.55815,0.55845,0.55815,0.55845,29800000.0
2009-03-20 22:03:00,0.55845,0.55845,0.5582,0.5583,15600000.0
2009-03-20 22:04:00,0.5583,0.55845,0.5581,0.55815,37200000.0
2009-03-20 22:05:00,0.55798,0.55798,0.55776,0.55792,63200000.0
2009-03-20 22:06:00,0.5582,0.55845,0.55785,0.55825,87400000.0
2009-03-20 22:07:00,0.5579,0.558,0.55785,0.55794,111600000.0
2009-03-20 22:08:00,0.5582,0.55825,0.5579,0.5579,15200000.0
2009-03-20 22:09:00,0.558,0.5585,0.5579,0.558,38600000.0
2009-03-20 22:10:00,0.558,0.558,0.558,0.558,5600000.0
2009-03-20 22:11:00,0.558,0.558,0.558,0.558,4000000.0
2009-03-20 22:12:00,0.55795,0.55835,0.55755,0.5577,25200000.0
2009-03-20 22:13:00,0.55785,0.55875,0.55785,0.5583,41200000.0
2009-03-20 22:14:00,0.55818,0.55821,0.55811,0.55817,29200000.0
2009-03-20 22:15:00,0.55813,0.55824,0.55811,0.55819,52600000.0
2009-03-20 22:16:00,0.5583,0.5583,0.55825,0.55825,10400000.0
2009-03-20 22:17:00,0.55815,0.55815,0.55801,0.55801,34400000.0
2009-03-20 22:18:00,0.55793,0.55793,0.55788,0.55788,20000000.0
2009-03-20 22:19:00,0.55787,0.55802,0.55787,0.55802,43400000.0
2009-03-20 22:20:00,0.55808,0.55808,0.55792,0.55795,32800000.0
2009-03-20 22:21:00,0.5581,0.5581,0.5581,0.5581,1000000.0
2009-03-20 22:22:00,0.55763,0.55795,0.55732,0.55795,65200000.0
2009-03-20 22:23:00,0.55797,0.55797,0.55793,0.55793,13400000.0
2009-03-20 22:24:00,0.55795,0.55799,0.55763,0.55763,44000000.0
2009-03-20 22:25:00,0.55805,0.55805,0.558,0.558,2000000.0
2009-03-20 22:26:00,0.55771,0.55784,0.5577,0.55773,100400000.0
2009-03-20 22:27:00,0.55785,0.55785,0.55785,0.55785,1000000.0
2009-03-20 22:28:00,0.5578,0.5578,0.5577,0.55775,17400000.0
2009-03-20 22:29:00,0.5578,0.5578,0.5577,0.5577,11800000.0
2009-03-20 22:30:00,0.5577,0.5577,0.5577,0.5577,13200000.0
2009-03-20 22:31:00,0.5577,0.5577,0.5577,0.5577,17800000.0
2009-03-20 22:32:00,0.55747,0.55757,0.55739,0.55749,51000000.0
2009-03-20 22:33:00,0.5575,0.55767,0.5574,0.55765,88000000.0
2009-03-20 22:34:00,0.5579,0.558,0.5579,0.558,18600000.0
2009-03-20 22:35:00,0.558,0.558,0.558,0.558,13800000.0
2009-03-20 22:36:00,0.558,0.558,0.5577,0.5577,44600000.0
2009-03-20 22:37:00,0.55743,0.5576,0.55739,0.55739,118600000.0
2009-03-20 22:38:00,0.55725,0.55732,0.55725,0.5573,42400000.0
2009-03-20 22:39:00,0.55724,0.55737,0.55724,0.55737,71000000.0
2009-03-20 22:40:00,0.55775,0.55785,0.5577,0.5577,8800000.0
2009-03-20 22:41:00,0.55726,0.55753,0.55726,0.55747,84400000.0
2009-03-20 22:42:00,0.55757,0.55761,0.55747,0.55747,43200000.0
2009-03-20 22:43:00,0.5577,0.5577,0.5577,0.5577,4000000.0
2009-03-20 22:44:00,0.5577,0.5577,0.5577,0.5577,11400000.0
2009-03-20 22:45:00,0.55775,0.55775,0.55775,0.55775,8000000.0
2009-03-20 22:46:00,0.5578,0.5582,0.5578,0.5582,43800000.0
2009-03-20 22:47:00,0.55815,0.55815,0.55815,0.55815,4200000.0
2009-03-20 22:48:00,0.55815,0.5586,0.55815,0.5586,24800000.0
2009-03-20 22:49:00,0.5586,0.5586,0.55845,0.55845,6200000.0
2009-03-20 22:50:00,0.55845,0.55875,0.55805,0.55815,45200000.0
2009-03-20 22:51:00,0.55824,0.55832,0.55812,0.55827,143400000.0
2009-03-20 22:52:00,0.55815,0.55815,0.55815,0.55815,8000000.0
2009-03-20 22:53:00,0.55833,0.55838,0.55812,0.55812,79600000.0
2009-03-20 22:54:00,0.55815,0.55815,0.55815,0.55815,9000000.0
2009-03-20 22:55:00,0.55825,0.55825,0.55815,0.55825,38200000.0
2009-03-20 22:56:00,0.55825,0.5588,0.5581,0.5588,37800000.0
2009-03-20 22:57:00,0.55895,0.55895,0.55805,0.55825,14800000.0
2009-03-20 22:58:00,0.5579,0.55815,0.5579,0.55815,10800000.0
2009-03-20 22:59:00,0.55815,0.55815,0.558,0.558,10200000.0
2009-03-23 00:00:00,0.56085,0.56107,0.56085,0.56092,55200000.0
2009-03-23 00:01:00,0.56095,0.56097,0.56092,0.56092,55200000.0
2009-03-23 00:02:00,0.56089,0.56089,0.5608,0.56082,55200000.0
2009-03-23 00:03:00,0.56085,0.56085,0.56055,0.56063,55200000.0
2009-03-23 00:04:00,0.56065,0.56065,0.56057,0.56057,55200000.0
2009-03-23 00:05:00,0.56058,0.56058,0.56055,0.56055,55200000.0
2009-03-23 00:06:00,0.56065,0.56065,0.56053,0.56053,55200000.0
2009-03-23 00:07:00,0.56048,0.56055,0.56048,0.56053,55200000.0
2009-03-23 00:08:00,0.56045,0.56055,0.56035,0.56048,55200000.0
2009-03-23 00:09:00,0.56045,0.5605,0.56025,0.56045,55200000.0
2009-03-23 00:10:00,0.56048,0.56058,0.56045,0.56045,55200000.0
2009-03-23 00:11:00,0.5605,0.5606,0.5605,0.56055,55200000.0
2009-03-23 00:12:00,0.5605,0.56054,0.56045,0.56054,55200000.0
2009-03-23 00:13:00,0.56053,0.56053,0.56019,0.56019,55200000.0
2009-03-23 00:14:00,0.5602,0.56033,0.56019,0.56025,55200000.0
2009-03-23 00:15:00,0.5603,0.5604,0.5603,0.56033,55200000.0
2009-03-23 00:16:00,0.5604,0.56041,0.56035,0.56036,55200000.0
2009-03-23 00:17:00,0.56035,0.56036,0.5603,0.56036,55200000.0
2009-03-23 00:18:00,0.56034,0.5604,0.56033,0.5604,55200000.0
2009-03-23 00:19:00,0.56038,0.5604,0.5603,0.56036,55200000.0
2009-03-23 00:20:00,0.56035,0.56035,0.56026,0.5603,55200000.0
2009-03-23 00:21:00,0.56028,0.5604,0.56025,0.5604,55200000.0
2009-03-23 00:22:00,0.56038,0.5604,0.56038,0.5604,55200000.0
2009-03-23 00:23:00,0.56038,0.56038,0.56038,0.56038,55200000.0
2009-03-23 00:24:00,0.56043,0.56043,0.56043,0.56043,55200000.0
2009-03-23 00:25:00,0.56038,0.56038,0.56038,0.56038,55200000.0
2009-03-23 00:26:00,0.5603,0.56035,0.5603,0.56035,55200000.0
2009-03-23 00:27:00,0.56033,0.56035,0.56033,0.56035,55200000.0
2009-03-23 00:28:00,0.56033,0.56033,0.56033,0.56033,55200000.0
2009-03-23 00:29:00,0.5604,0.5604,0.56035,0.56035,55200000.0
2009-03-23 00:30:00,0.5604,0.5604,0.5604,0.5604,55200000.0
2009-03-23 00:32:00,0.56038,0.5604,0.56038,0.5604,55200000.0
2009-03-23 00:35:00,0.5605,0.5605,0.5603,0.5603,55200000.0
2009-03-23 00:36:00,0.56033,0.56035,0.56033,0.56033,55200000.0
2009-03-23 00:39:00,0.5604,0.5604,0.5603,0.5603,55200000.0
2009-03-23 00:40:00,0.56033,0.56035,0.5603,0.56033,55200000.0
2009-03-23 00:42:00,0.5603,0.56062,0.5603,0.5606,55200000.0
2009-03-23 00:43:00,0.56067,0.56085,0.56055,0.5608,55200000.0
2009-03-23 00:44:00,0.56073,0.56073,0.5607,0.56073,55200000.0
2009-03-23 00:45:00,0.56072,0.56077,0.56065,0.56065,55200000.0
2009-03-23 00:46:00,0.5607,0.5607,0.5604,0.56045,55200000.0
2009-03-23 00:47:00,0.5604,0.5606,0.5603,0.5603,55200000.0
2009-03-23 00:48:00,0.56033,0.56033,0.5603,0.5603,55200000.0
2009-03-23 00:49:00,0.56035,0.56035,0.56016,0.5603,55200000.0
2009-03-23 00:50:00,0.5602,0.56035,0.5602,0.56023,55200000.0
2009-03-23 00:51:00,0.5603,0.56035,0.56023,0.56025,55200000.0
2009-03-23 00:52:00,0.56023,0.56024,0.56002,0.56015,55200000.0
2009-03-23 00:53:00,0.56013,0.56025,0.5601,0.56023,55200000.0
2009-03-23 00:54:00,0.56025,0.56033,0.56023,0.56023,55200000.0
2009-03-23 00:55:00,0.56021,0.56023,0.5602,0.5602,55200000.0
2009-03-23 00:56:00,0.56023,0.56023,0.56003,0.5601,55200000.0
2009-03-23 00:57:00,0.56016,0.56023,0.5601,0.56013,55200000.0
2009-03-23 00:58:00,0.5601,0.56013,0.5601,0.56013,55200000.0
2009-03-23 00:59:00,0.56015,0.56015,0.56013,0.56015,55200000.0
2009-03-23 01:00:00,0.5601,0.56025,0.56008,0.56023,55200000.0
2009-03-23 01:01:00,0.5602,0.56045,0.56018,0.56045,55200000.0
2009-03-23 01:02:00,0.56043,0.5605,0.56035,0.5605,55200000.0
2009-03-23 01:03:00,0.56053,0.56062,0.56053,0.5606,55200000.0
2009-03-23 01:04:00,0.56058,0.56058,0.5603,0.5603,55200000.0
2009-03-23 01:05:00,0.56035,0.56043,0.5602,0.56021,55200000.0
2009-03-23 01:06:00,0.56025,0.56045,0.56021,0.5604,55200000.0
2009-03-23 01:07:00,0.5603,0.56035,0.56025,0.5603,55200000.0
2009-03-23 01:08:00,0.56028,0.56035,0.56023,0.56033,55200000.0
2009-03-23 01:09:00,0.56035,0.56045,0.56035,0.56045,55200000.0
2009-03-23 01:10:00,0.56043,0.56043,0.5604,0.56043,55200000.0
2009-03-23 01:11:00,0.56042,0.56042,0.56025,0.56025,55200000.0
2009-03-23 01:12:00,0.56023,0.5604,0.5601,0.5604,55200000.0
2009-03-23 01:13:00,0.56033,0.5604,0.5602,0.5603,55200000.0
2009-03-23 01:14:00,0.56025,0.56025,0.56005,0.56005,55200000.0
2009-03-23 01:15:00,0.56004,0.56006,0.55996,0.55996,55200000.0
2009-03-23 01:16:00,0.55995,0.56,0.55995,0.56,55200000.0
2009-03-23 01:17:00,0.56008,0.56025,0.56008,0.56025,55200000.0
2009-03-23 01:18:00,0.5602,0.5602,0.5601,0.5601,55200000.0
2009-03-23 01:19:00,0.5602,0.5602,0.5602,0.5602,55200000.0
2009-03-23 01:25:00,0.56012,0.5602,0.56005,0.5602,55200000.0
2009-03-23 01:26:00,0.56023,0.56023,0.5602,0.5602,55200000.0
2009-03-23 01:27:00,0.56018,0.5602,0.56018,0.5602,55200000.0
2009-03-23 01:28:00,0.56025,0.5604,0.56025,0.5604,55200000.0
2009-03-23 01:29:00,0.56045,0.56045,0.5604,0.5604,55200000.0
2009-03-23 01:30:00,0.5605,0.56102,0.5605,0.56085,55200000.0
2009-03-23 01:31:00,0.56089,0.5609,0.56086,0.56086,55200000.0
2009-03-23 01:32:00,0.56087,0.56087,0.56065,0.56065,55200000.0
2009-03-23 01:33:00,0.56067,0.56067,0.56067,0.56067,55200000.0
2009-03-23 01:34:00,0.56065,0.56065,0.56065,0.56065,55200000.0
2009-03-23 01:35:00,0.56097,0.561,0.5607,0.56085,55200000.0
2009-03-23 01:36:00,0.56087,0.56095,0.56087,0.56095,55200000.0
2009-03-23 01:37:00,0.5609,0.5609,0.5609,0.5609,55200000.0
2009-03-23 01:38:00,0.56092,0.56092,0.5609,0.5609,55200000.0
2009-03-23 01:39:00,0.56087,0.56087,0.56087,0.56087,55200000.0
2009-03-23 01:40:00,0.56077,0.56077,0.5606,0.5606,55200000.0
2009-03-23 01:41:00,0.56065,0.5607,0.5606,0.5607,55200000.0
2009-03-23 01:42:00,0.56065,0.5608,0.56058,0.5607,55200000.0
2009-03-23 01:43:00,0.56065,0.5608,0.5606,0.5607,55200000.0
2009-03-23 01:44:00,0.56065,0.56075,0.5606,0.5606,55200000.0
2009-03-23 01:45:00,0.56067,0.56075,0.56067,0.56075,55200000.0
2009-03-23 01:46:00,0.56082,0.56095,0.56082,0.56095,55200000.0
2009-03-23 01:47:00,0.56091,0.56091,0.56075,0.56085,55200000.0
2009-03-23 01:48:00,0.56077,0.5608,0.56075,0.56079,55200000.0
2009-03-23 01:49:00,0.56076,0.56076,0.56075,0.56075,55200000.0
2009-03-23 01:50:00,0.56077,0.56077,0.5606,0.5606,55200000.0
2009-03-23 01:51:00,0.56055,0.56066,0.56055,0.56065,55200000.0
2009-03-23 01:52:00,0.56067,0.5607,0.56067,0.56067,55200000.0
2009-03-23 01:53:00,0.56066,0.56155,0.56066,0.56104,55200000.0
2009-03-23 01:54:00,0.561,0.561,0.56055,0.56084,55200000.0
2009-03-23 01:55:00,0.56072,0.56095,0.5607,0.56075,55200000.0
2009-03-23 01:56:00,0.56072,0.5608,0.56045,0.56065,55200000.0
2009-03-23 01:57:00,0.56067,0.56075,0.56065,0.56075,55200000.0
2009-03-23 01:58:00,0.56084,0.56085,0.5608,0.5608,55200000.0
2009-03-23 01:59:00,0.56077,0.5608,0.56065,0.56075,55200000.0
2009-03-23 02:00:00,0.5603,0.5605,0.5602,0.5603,55200000.0
2009-03-23 02:01:00,0.5603,0.5607,0.5603,0.56065,31000000.0
2009-03-23 02:02:00,0.5606,0.5607,0.5606,0.5607,11000000.0
2009-03-23 02:03:00,0.56075,0.56075,0.56075,0.56075,6000000.0
2009-03-23 02:04:00,0.5607,0.56075,0.5605,0.5605,18000000.0
2009-03-23 02:05:00,0.5606,0.5606,0.56045,0.56045,19800000.0
2009-03-23 02:06:00,0.56045,0.5606,0.56045,0.56055,43200000.0
2009-03-23 02:07:00,0.5606,0.5606,0.5605,0.5605,15800000.0
2009-03-23 02:08:00,0.5605,0.5606,0.5605,0.5605,20600000.0
2009-03-23 02:09:00,0.56055,0.56065,0.56055,0.56065,24400000.0
2009-03-23 02:10:00,0.56029,0.56048,0.56029,0.56048,33400000.0
2009-03-23 02:11:00,0.5606,0.5606,0.56055,0.56055,8400000.0
2009-03-23 02:12:00,0.5605,0.56055,0.5605,0.56055,17600000.0
2009-03-23 02:13:00,0.56055,0.56065,0.5605,0.5606,75000000.0
2009-03-23 02:14:00,0.5605,0.5605,0.56025,0.5603,41200000.0
2009-03-23 02:15:00,0.56025,0.56025,0.56025,0.56025,3000000.0
2009-03-23 02:16:00,0.55992,0.56001,0.55983,0.55983,35400000.0
2009-03-23 02:17:00,0.5603,0.5605,0.5603,0.5605,24000000.0
2009-03-23 02:18:00,0.56015,0.5603,0.56015,0.56025,9800000.0
2009-03-23 02:19:00,0.5604,0.5604,0.5604,0.5604,6000000.0
2009-03-23 02:20:00,0.56024,0.56032,0.55991,0.56028,32000000.0
2009-03-23 02:21:00,0.56028,0.56028,0.56001,0.56008,21400000.0
2009-03-23 02:22:00,0.56035,0.56035,0.56035,0.56035,8000000.0
2009-03-23 02:23:00,0.56004,0.56028,0.55997,0.55997,110000000.0
2009-03-23 02:24:00,0.55987,0.56018,0.55987,0.56004,61200000.0
2009-03-23 02:25:00,0.56035,0.5604,0.56035,0.5604,10200000.0
2009-03-23 02:26:00,0.56035,0.56035,0.56035,0.56035,12600000.0
2009-03-23 02:27:00,0.5604,0.5604,0.5604,0.5604,2000000.0
2009-03-23 02:28:00,0.5605,0.56055,0.5605,0.56055,24400000.0
2009-03-23 02:29:00,0.56026,0.56036,0.56011,0.56017,88800000.0
2009-03-23 02:30:00,0.5606,0.5613,0.5606,0.5611,147800000.0
2009-03-23 02:31:00,0.56068,0.56094,0.56067,0.56094,23400000.0
2009-03-23 02:32:00,0.56095,0.56095,0.56085,0.56085,14800000.0
2009-03-23 02:33:00,0.56085,0.56085,0.56085,0.56085,1000000.0
2009-03-23 02:34:00,0.56051,0.56061,0.56029,0.56029,131600000.0
2009-03-23 02:35:00,0.5609,0.5611,0.5609,0.5611,84400000.0
2009-03-23 02:36:00,0.56081,0.56096,0.56072,0.56092,31800000.0
2009-03-23 02:37:00,0.5611,0.5611,0.5611,0.5611,3000000.0
2009-03-23 02:38:00,0.56072,0.56108,0.56072,0.56108,22000000.0
2009-03-23 02:39:00,0.5611,0.5611,0.5611,0.5611,13200000.0
2009-03-23 02:40:00,0.5611,0.5611,0.5607,0.56075,34200000.0
2009-03-23 02:41:00,0.5607,0.561,0.5607,0.561,25400000.0
2009-03-23 02:42:00,0.56065,0.561,0.56065,0.5609,72200000.0
2009-03-23 02:43:00,0.56085,0.5611,0.56075,0.5609,107000000.0
2009-03-23 02:44:00,0.56085,0.5609,0.56075,0.5609,111800000.0
2009-03-23 02:45:00,0.56095,0.5611,0.56095,0.5611,33000000.0
2009-03-23 02:46:00,0.56115,0.5613,0.56115,0.56125,35000000.0
2009-03-23 02:47:00,0.56125,0.56125,0.56105,0.56115,73000000.0
2009-03-23 02:48:00,0.5611,0.5611,0.56105,0.56105,28000000.0
2009-03-23 02:49:00,0.5608,0.56094,0.5606,0.56073,95600000.0
2009-03-23 02:50:00,0.561,0.561,0.56075,0.5608,46400000.0
2009-03-23 02:51:00,0.56085,0.5609,0.56085,0.5609,31200000.0
2009-03-23 02:52:00,0.56074,0.56089,0.5605,0.5605,79000000.0
2009-03-23 02:53:00,0.561,0.5619,0.561,0.5615,132400000.0
2009-03-23 02:54:00,0.5614,0.5614,0.5607,0.561,64000000.0
2009-03-23 02:55:00,0.561,0.56105,0.5608,0.5609,51800000.0
2009-03-23 02:56:00,0.561,0.561,0.5607,0.56095,117200000.0
2009-03-23 02:57:00,0.56075,0.56088,0.5607,0.5607,133200000.0
2009-03-23 02:58:00,0.56105,0.56105,0.561,0.561,8000000.0
2009-03-23 02:59:00,0.56105,0.56105,0.56095,0.56095,55000000.0
2009-03-23 03:00:00,0.56105,0.5611,0.561,0.561,11600000.0
2009-03-23 03:01:00,0.5611,0.5611,0.56105,0.5611,33000000.0
2009-03-23 03:02:00,0.5611,0.56115,0.5611,0.56115,21600000.0
2009-03-23 03:03:00,0.56115,0.56115,0.56115,0.56115,6000000.0
2009-03-23 03:04:00,0.56115,0.56115,0.56115,0.56115,3000000.0
2009-03-23 03:05:00,0.5612,0.5612,0.56115,0.56115,31400000.0
2009-03-23 03:06:00,0.56105,0.56115,0.561,0.561,52200000.0
2009-03-23 03:07:00,0.56105,0.56105,0.56105,0.56105,1800000.0
2009-03-23 03:08:00,0.561,0.5611,0.561,0.5611,20600000.0
2009-03-23 03:09:00,0.56085,0.56098,0.56065,0.56065,30200000.0
2009-03-23 03:10:00,0.56086,0.56112,0.56086,0.56095,25600000.0
2009-03-23 03:11:00,0.56098,0.56098,0.56065,0.56082,46800000.0
2009-03-23 03:12:00,0.5611,0.56125,0.5611,0.5612,20800000.0
2009-03-23 03:13:00,0.5612,0.5612,0.5612,0.5612,3000000.0
2009-03-23 03:14:00,0.5612,0.5614,0.5612,0.5612,58000000.0
2009-03-23 03:15:00,0.5612,0.56125,0.5612,0.5612,19200000.0
2009-03-23 03:16:00,0.5612,0.5616,0.5612,0.5615,57000000.0
2009-03-23 03:17:00,0.5615,0.5619,0.5612,0.56175,126800000.0
2009-03-23 03:18:00,0.56175,0.56175,0.56165,0.56165,25600000.0
2009-03-23 03:19:00,0.56175,0.56215,0.5616,0.5619,127800000.0
2009-03-23 03:20:00,0.5618,0.56215,0.56175,0.56195,61400000.0
2009-03-23 03:21:00,0.56225,0.56225,0.5619,0.56205,27200000.0
2009-03-23 03:22:00,0.56195,0.56205,0.56195,0.56205,10200000.0
2009-03-23 03:23:00,0.5621,0.5622,0.5621,0.5621,39000000.0
2009-03-23 03:24:00,0.56205,0.5621,0.5616,0.56165,92200000.0
2009-03-23 03:25:00,0.56165,0.56225,0.56165,0.56225,87400000.0
2009-03-23 03:26:00,0.5622,0.56225,0.56215,0.5622,57600000.0
2009-03-23 03:27:00,0.5622,0.56285,0.5622,0.5628,79200000.0
2009-03-23 03:28:00,0.5628,0.56325,0.5628,0.56325,60800000.0
2009-03-23 03:29:00,0.56315,0.5634,0.56305,0.56315,40600000.0
2009-03-23 03:30:00,0.56315,0.5632,0.5631,0.5632,15000000.0
2009-03-23 03:31:00,0.56305,0.5631,0.56305,0.5631,8000000.0
2009-03-23 03:32:00,0.5631,0.5631,0.56305,0.56305,5400000.0
2009-03-23 03:33:00,0.5631,0.5631,0.56275,0.56275,68200000.0
2009-03-23 03:34:00,0.5628,0.563,0.5626,0.5629,90200000.0
2009-03-23 03:35:00,0.5629,0.5629,0.5628,0.5628,5000000.0
2009-03-23 03:36:00,0.5629,0.5629,0.5629,0.5629,3600000.0
2009-03-23 03:37:00,0.5629,0.5629,0.5629,0.5629,1800000.0
2009-03-23 03:38:00,0.5631,0.56315,0.5629,0.5629,54000000.0
2009-03-23 03:39:00,0.5628,0.5628,0.5628,0.5628,3000000.0
2009-03-23 03:40:00,0.5628,0.5628,0.5628,0.5628,3000000.0
2009-03-23 03:41:00,0.5629,0.563,0.5629,0.563,18800000.0
2009-03-23 03:42:00,0.563,0.563,0.563,0.563,6000000.0
2009-03-23 03:43:00,0.56305,0.56305,0.56305,0.56305,1000000.0
2009-03-23 03:44:00,0.563,0.563,0.56285,0.56285,25800000.0
2009-03-23 03:45:00,0.5628,0.5628,0.5628,0.5628,9000000.0
2009-03-23 03:46:00,0.56275,0.56275,0.56215,0.56245,94600000.0
2009-03-23 03:47:00,0.56245,0.5625,0.56225,0.5624,27000000.0
2009-03-23 03:48:00,0.5624,0.5624,0.5624,0.5624,4200000.0
2009-03-23 03:49:00,0.5624,0.5624,0.5623,0.5623,15800000.0
2009-03-23 03:50:00,0.5624,0.5625,0.56235,0.5625,32400000.0
2009-03-23 03:51:00,0.5625,0.5625,0.5625,0.5625,22200000.0
2009-03-23 03:52:00,0.5625,0.5625,0.5625,0.5625,21600000.0
2009-03-23 03:53:00,0.5625,0.5625,0.5625,0.5625,20800000.0
2009-03-23 03:54:00,0.5625,0.5625,0.5625,0.5625,51000000.0
2009-03-23 03:55:00,0.56245,0.5629,0.56245,0.56265,51200000.0
2009-03-23 03:56:00,0.5626,0.5627,0.5625,0.5626,63600000.0
2009-03-23 03:57:00,0.5626,0.5626,0.5626,0.5626,4800000.0
2009-03-23 03:58:00,0.5626,0.5626,0.5626,0.5626,23000000.0
2009-03-23 03:59:00,0.5626,0.5626,0.5625,0.5626,21200000.0
2009-03-23 04:00:00,0.5628,0.56325,0.56265,0.5629,96200000.0
2009-03-23 04:01:00,0.56295,0.563,0.5629,0.5629,42000000.0
2009-03-23 04:02:00,0.56305,0.5635,0.5629,0.5629,130800000.0
2009-03-23 04:03:00,0.56305,0.5645,0.56295,0.5635,216400000.0
2009-03-23 04:04:00,0.5635,0.5635,0.5633,0.5633,61400000.0
2009-03-23 04:05:00,0.5635,0.56355,0.5633,0.56355,139200000.0
2009-03-23 04:06:00,0.5636,0.5637,0.5636,0.5637,13600000.0
2009-03-23 04:07:00,0.5638,0.5641,0.5638,0.56395,159800000.0
2009-03-23 04:08:00,0.56395,0.56395,0.5637,0.5637,109400000.0
2009-03-23 04:09:00,0.5637,0.564,0.5636,0.56375,83000000.0
2009-03-23 04:10:00,0.56385,0.56385,0.56375,0.56375,20800000.0
2009-03-23 04:11:00,0.56375,0.5638,0.56375,0.5638,44800000.0
2009-03-23 04:12:00,0.5638,0.5639,0.5638,0.5638,32600000.0
2009-03-23 04:13:00,0.56385,0.5639,0.5637,0.5638,125599999.0
2009-03-23 04:14:00,0.5638,0.5638,0.5638,0.5638,3800000.0
2009-03-23 04:15:00,0.5638,0.56385,0.5638,0.56385,51800000.0
2009-03-23 04:16:00,0.5639,0.5639,0.5639,0.5639,1000000.0
2009-03-23 04:17:00,0.5639,0.56415,0.5639,0.564,66400000.0
2009-03-23 04:18:00,0.564,0.56405,0.564,0.564,17400000.0
2009-03-23 04:19:00,0.564,0.5641,0.564,0.5641,30800000.0
2009-03-23 04:20:00,0.56415,0.5642,0.56415,0.5642,12000000.0
2009-03-23 04:21:00,0.56415,0.56445,0.56415,0.56435,78000000.0
2009-03-23 04:22:00,0.5643,0.5645,0.5642,0.56445,105200000.0
2009-03-23 04:23:00,0.56445,0.56475,0.56445,0.5645,148600000.0
2009-03-23 04:24:00,0.5645,0.5645,0.5645,0.5645,15000000.0
2009-03-23 04:25:00,0.5645,0.5645,0.5645,0.5645,10400000.0
2009-03-23 04:26:00,0.5646,0.5646,0.5646,0.5646,6000000.0
2009-03-23 04:27:00,0.5646,0.5648,0.5644,0.5646,142400000.0
2009-03-23 04:28:00,0.5647,0.5648,0.5647,0.5648,30000000.0
2009-03-23 04:29:00,0.5648,0.5649,0.5647,0.56485,60000000.0
2009-03-23 04:30:00,0.56485,0.56485,0.5647,0.5647,21000000.0
2009-03-23 04:31:00,0.56475,0.5649,0.56455,0.5647,83800000.0
2009-03-23 04:32:00,0.5647,0.5649,0.5647,0.5647,41000000.0
2009-03-23 04:33:00,0.5647,0.5651,0.5645,0.5647,182100000.0
2009-03-23 04:34:00,0.5647,0.5649,0.5647,0.56485,43800000.0
2009-03-23 04:35:00,0.5649,0.56535,0.5649,0.56535,58000000.0
2009-03-23 04:36:00,0.5654,0.56575,0.5653,0.5654,66600000.0
2009-03-23 04:37:00,0.5656,0.5656,0.5653,0.5653,44600000.0
2009-03-23 04:38:00,0.5653,0.5653,0.56485,0.56485,19600000.0
2009-03-23 04:39:00,0.56485,0.565,0.5647,0.5648,49600000.0
2009-03-23 04:40:00,0.5648,0.5648,0.56475,0.56475,63000000.0
2009-03-23 04:41:00,0.5647,0.5647,0.5641,0.56445,215800000.0
2009-03-23 04:42:00,0.56445,0.5645,0.5643,0.56445,93800000.0
2009-03-23 04:43:00,0.5644,0.5644,0.5643,0.5643,22400000.0
2009-03-23 04:44:00,0.5643,0.5645,0.5643,0.56445,39600000.0
2009-03-23 04:45:00,0.5644,0.56445,0.5642,0.5644,80200000.0
2009-03-23 04:46:00,0.5644,0.5644,0.56415,0.5643,99200000.0
2009-03-23 04:47:00,0.5643,0.5643,0.56405,0.56405,45200000.0
2009-03-23 04:48:00,0.5642,0.5642,0.56405,0.5641,57600000.0
2009-03-23 04:49:00,0.5641,0.56425,0.5641,0.5642,34200000.0
2009-03-23 04:50:00,0.56415,0.56425,0.56415,0.56425,34000000.0
2009-03-23 04:51:00,0.56425,0.56425,0.5641,0.56415,29000000.0
2009-03-23 04:52:00,0.5641,0.5642,0.564,0.564,85800000.0
2009-03-23 04:53:00,0.56395,0.5641,0.56355,0.564,146200000.0
2009-03-23 04:54:00,0.5641,0.5643,0.56385,0.56385,65000000.0
2009-03-23 04:55:00,0.5638,0.56385,0.56355,0.56365,50200000.0
2009-03-23 04:56:00,0.56365,0.5637,0.5636,0.56365,44000000.0
2009-03-23 04:57:00,0.5637,0.5638,0.5637,0.5638,22600000.0
2009-03-23 04:58:00,0.5638,0.56395,0.5637,0.5637,75600000.0
2009-03-23 04:59:00,0.56405,0.5641,0.5636,0.56365,76200000.0
2009-03-23 05:00:00,0.56365,0.56365,0.56365,0.56365,3000000.0
2009-03-23 05:01:00,0.5637,0.5638,0.56365,0.56365,43200000.0
2009-03-23 05:02:00,0.56365,0.56365,0.56365,0.56365,3600000.0
2009-03-23 05:03:00,0.56375,0.56425,0.56375,0.5641,102000000.0
2009-03-23 05:04:00,0.56405,0.56425,0.56395,0.56395,142000000.0
2009-03-23 05:05:00,0.56395,0.56405,0.56395,0.56405,9000000.0
2009-03-23 05:06:00,0.56405,0.56405,0.56405,0.56405,3000000.0
2009-03-23 05:07:00,0.56405,0.56405,0.564,0.56405,36000000.0
2009-03-23 05:08:00,0.56405,0.56405,0.564,0.564,18000000.0
2009-03-23 05:09:00,0.564,0.564,0.564,0.564,12000000.0
2009-03-23 05:10:00,0.56389,0.56389,0.56361,0.56375,45200000.0
2009-03-23 05:11:00,0.564,0.56405,0.564,0.56405,9000000.0
2009-03-23 05:12:00,0.56405,0.56405,0.56405,0.56405,9000000.0
2009-03-23 05:13:00,0.56405,0.56405,0.5639,0.5639,11600000.0
2009-03-23 05:14:00,0.56385,0.5639,0.56375,0.56375,17400000.0
2009-03-23 05:15:00,0.56375,0.56375,0.56375,0.56375,3000000.0
2009-03-23 05:16:00,0.56375,0.56385,0.56375,0.56375,26000000.0
2009-03-23 05:17:00,0.56375,0.56375,0.56375,0.56375,15000000.0
2009-03-23 05:18:00,0.56375,0.56385,0.56375,0.5638,12000000.0
2009-03-23 05:19:00,0.5638,0.5638,0.5638,0.5638,6000000.0
2009-03-23 05:20:00,0.5638,0.5638,0.5638,0.5638,3600000.0
2009-03-23 05:21:00,0.56331,0.56363,0.56322,0.56358,10000000.0
2009-03-23 05:22:00,0.5638,0.5638,0.56375,0.56375,37800000.0
2009-03-23 05:23:00,0.56375,0.56375,0.56375,0.56375,24000000.0
2009-03-23 05:24:00,0.5637,0.56375,0.5637,0.56375,18000000.0
2009-03-23 05:25:00,0.5637,0.56375,0.5636,0.56375,60800000.0
2009-03-23 05:26:00,0.5638,0.56405,0.5638,0.56405,64000000.0
2009-03-23 05:27:00,0.56405,0.56405,0.5638,0.564,112400000.0
2009-03-23 05:28:00,0.56395,0.5644,0.5638,0.56435,85800000.0
2009-03-23 05:29:00,0.5643,0.5643,0.56385,0.56395,59000000.0
2009-03-23 05:30:00,0.564,0.564,0.5639,0.56395,13200000.0
2009-03-23 05:31:00,0.56405,0.56405,0.56405,0.56405,4200000.0
2009-03-23 05:32:00,0.5639,0.564,0.5639,0.564,27200000.0
2009-03-23 05:33:00,0.5642,0.5644,0.56395,0.56425,132800000.0
2009-03-23 05:34:00,0.5643,0.5643,0.5641,0.56415,134600000.0
2009-03-23 05:35:00,0.5641,0.5642,0.56395,0.5642,109400000.0
2009-03-23 05:36:00,0.56415,0.5643,0.56415,0.5643,62600000.0
2009-03-23 05:37:00,0.5643,0.5645,0.56425,0.5645,27800000.0
2009-03-23 05:38:00,0.5645,0.5647,0.5645,0.5647,39600000.0
2009-03-23 05:39:00,0.56475,0.56535,0.56475,0.56505,175200000.0
2009-03-23 05:40:00,0.56505,0.5653,0.56505,0.5653,43000000.0
2009-03-23 05:41:00,0.5653,0.5653,0.5652,0.5652,92000000.0
2009-03-23 05:42:00,0.5651,0.5656,0.5651,0.5654,145600000.0
2009-03-23 05:43:00,0.5654,0.5656,0.5653,0.5656,11200000.0
2009-03-23 05:44:00,0.56555,0.56555,0.56505,0.56505,45000000.0
2009-03-23 05:45:00,0.56505,0.5651,0.5648,0.5649,101400000.0
2009-03-23 05:46:00,0.56485,0.56485,0.56485,0.56485,3600000.0
2009-03-23 05:47:00,0.56485,0.565,0.56485,0.56495,119000000.0
2009-03-23 05:48:00,0.565,0.56535,0.565,0.56535,164000000.0
2009-03-23 05:49:00,0.56535,0.56535,0.5652,0.5652,12600000.0
2009-03-23 05:50:00,0.565,0.56515,0.565,0.56515,7800000.0
2009-03-23 05:51:00,0.5654,0.56545,0.56515,0.56525,289400000.0
2009-03-23 05:52:00,0.56535,0.5655,0.56535,0.56545,35600000.0
2009-03-23 05:53:00,0.5654,0.5654,0.5654,0.5654,3000000.0
2009-03-23 05:54:00,0.56535,0.56545,0.56535,0.5654,34000000.0
2009-03-23 05:55:00,0.5652,0.5652,0.5652,0.5652,4200000.0
2009-03-23 05:56:00,0.56505,0.56505,0.565,0.56505,10200000.0
2009-03-23 05:57:00,0.56505,0.56505,0.565,0.565,5000000.0
2009-03-23 05:58:00,0.565,0.565,0.565,0.565,13400000.0
2009-03-23 05:59:00,0.565,0.56505,0.565,0.56505,8400000.0
2009-03-23 06:00:00,0.565,0.565,0.565,0.565,11600000.0
2009-03-23 06:01:00,0.56483,0.56498,0.56483,0.5649,28400000.0
2009-03-23 06:02:00,0.56515,0.56515,0.56505,0.56505,12600000.0
2009-03-23 06:03:00,0.56505,0.56505,0.565,0.565,14600000.0
2009-03-23 06:04:00,0.565,0.56515,0.5649,0.5651,32200000.0
2009-03-23 06:05:00,0.5651,0.5651,0.565,0.565,7800000.0
2009-03-23 06:06:00,0.565,0.5652,0.565,0.5652,21600000.0
2009-03-23 06:07:00,0.56515,0.56515,0.56515,0.56515,1000000.0
2009-03-23 06:08:00,0.56498,0.56521,0.56497,0.56521,19400000.0
2009-03-23 06:09:00,0.5653,0.5653,0.5653,0.5653,10600000.0
2009-03-23 06:10:00,0.56496,0.56559,0.56479,0.56507,45200000.0
2009-03-23 06:11:00,0.5653,0.5653,0.56525,0.56525,18800000.0
2009-03-23 06:12:00,0.56525,0.56525,0.5652,0.5652,7200000.0
2009-03-23 06:13:00,0.5652,0.5653,0.5652,0.5653,23000000.0
2009-03-23 06:14:00,0.5653,0.5653,0.56525,0.56525,9000000.0
2009-03-23 06:15:00,0.5652,0.5652,0.5652,0.5652,3000000.0
2009-03-23 06:16:00,0.56496,0.56517,0.5649,0.56517,14400000.0
2009-03-23 06:17:00,0.56514,0.56522,0.56511,0.56521,14800000.0
2009-03-23 06:18:00,0.56522,0.56531,0.565,0.56515,62600000.0
2009-03-23 06:19:00,0.5652,0.5652,0.5652,0.5652,6000000.0
2009-03-23 06:20:00,0.5653,0.5653,0.5653,0.5653,39400000.0
2009-03-23 06:21:00,0.56513,0.56522,0.56507,0.56513,39000000.0
2009-03-23 06:22:00,0.5653,0.5654,0.5653,0.5654,21000000.0
2009-03-23 06:23:00,0.5654,0.5654,0.5653,0.5653,9200000.0
2009-03-23 06:24:00,0.5653,0.5654,0.5653,0.5654,7200000.0
2009-03-23 06:25:00,0.5654,0.5654,0.5654,0.5654,4200000.0
2009-03-23 06:26:00,0.5653,0.5653,0.5653,0.5653,3000000.0
2009-03-23 06:27:00,0.56522,0.56534,0.5651,0.56519,99400000.0
2009-03-23 06:28:00,0.56575,0.56575,0.56575,0.56575,2000000.0
2009-03-23 06:29:00,0.56525,0.56528,0.56498,0.56514,75800000.0
2009-03-23 06:30:00,0.5659,0.5659,0.5659,0.5659,2000000.0
2009-03-23 06:31:00,0.5659,0.5659,0.5653,0.56545,25800000.0
2009-03-23 06:32:00,0.5654,0.5654,0.5654,0.5654,6000000.0
2009-03-23 06:33:00,0.5654,0.5654,0.5654,0.5654,3000000.0
2009-03-23 06:34:00,0.5654,0.5654,0.5653,0.5653,15400000.0
2009-03-23 06:35:00,0.5653,0.5653,0.5652,0.5652,10400000.0
2009-03-23 06:36:00,0.56505,0.56515,0.56505,0.56505,3000000.0
2009-03-23 06:37:00,0.5651,0.5651,0.5651,0.5651,1000000.0
2009-03-23 06:38:00,0.5651,0.5653,0.5651,0.5651,13600000.0
2009-03-23 06:39:00,0.5651,0.5651,0.56505,0.56505,6200000.0
2009-03-23 06:40:00,0.56505,0.56505,0.56485,0.56485,10600000.0
2009-03-23 06:41:00,0.56485,0.56485,0.56485,0.56485,15800000.0
2009-03-23 06:42:00,0.56485,0.56485,0.56485,0.56485,15800000.0
2009-03-23 06:43:00,0.56485,0.56485,0.56485,0.56485,8600000.0
2009-03-23 06:44:00,0.56485,0.56485,0.56485,0.56485,31000000.0
2009-03-23 06:45:00,0.56485,0.5649,0.56485,0.5649,37200000.0
2009-03-23 06:46:00,0.5649,0.5649,0.5647,0.5649,30200000.0
2009-03-23 06:47:00,0.5649,0.5649,0.5649,0.5649,2000000.0
2009-03-23 06:48:00,0.5647,0.56485,0.5647,0.5647,15600000.0
2009-03-23 06:49:00,0.56485,0.56485,0.5647,0.5647,11000000.0
2009-03-23 06:50:00,0.56485,0.56485,0.5646,0.56475,82400000.0
2009-03-23 06:51:00,0.56485,0.5651,0.56485,0.565,52400000.0
2009-03-23 06:52:00,0.5651,0.5651,0.56495,0.5651,25600000.0
2009-03-23 06:53:00,0.565,0.565,0.565,0.565,4000000.0
2009-03-23 06:54:00,0.56465,0.56483,0.56465,0.5647,15600000.0
2009-03-23 06:55:00,0.565,0.565,0.565,0.565,4000000.0
2009-03-23 06:56:00,0.565,0.5652,0.565,0.5651,65600000.0
2009-03-23 06:57:00,0.5651,0.5651,0.5649,0.56495,83600000.0
2009-03-23 06:58:00,0.56495,0.56515,0.56495,0.565,49000000.0
2009-03-23 06:59:00,0.565,0.565,0.565,0.565,11200000.0
2009-03-23 07:00:00,0.565,0.565,0.565,0.565,4600000.0
2009-03-23 07:01:00,0.56505,0.5653,0.56505,0.5653,23000000.0
2009-03-23 07:02:00,0.5653,0.5653,0.56525,0.56525,23000000.0
2009-03-23 07:03:00,0.5649,0.5649,0.5649,0.5649,4600000.0
2009-03-23 07:04:00,0.56485,0.56514,0.56479,0.56499,117400000.0
2009-03-23 07:05:00,0.5651,0.5654,0.5651,0.5654,19800000.0
2009-03-23 07:06:00,0.5654,0.5654,0.5653,0.5653,17800000.0
2009-03-23 07:07:00,0.5653,0.5653,0.56515,0.56515,43400000.0
2009-03-23 07:08:00,0.56525,0.5655,0.56515,0.5653,45400000.0
2009-03-23 07:09:00,0.5655,0.5655,0.56525,0.56535,46600000.0
2009-03-23 07:10:00,0.56535,0.56535,0.565,0.565,92600000.0
2009-03-23 07:11:00,0.565,0.565,0.565,0.565,19600000.0
2009-03-23 07:12:00,0.56505,0.5651,0.56505,0.5651,6800000.0
2009-03-23 07:13:00,0.56515,0.56525,0.56515,0.56525,11400000.0
2009-03-23 07:14:00,0.56525,0.56525,0.5651,0.5651,11600000.0
2009-03-23 07:15:00,0.56505,0.56505,0.56505,0.56505,4200000.0
2009-03-23 07:16:00,0.5651,0.5651,0.565,0.56505,40400000.0
2009-03-23 07:17:00,0.565,0.565,0.565,0.565,1200000.0
2009-03-23 07:18:00,0.56462,0.56502,0.56458,0.5648,69500000.0
2009-03-23 07:19:00,0.56495,0.56495,0.56495,0.56495,8400000.0
2009-03-23 07:20:00,0.5649,0.5649,0.56485,0.56485,26400000.0
2009-03-23 07:21:00,0.56485,0.56485,0.5648,0.56485,46400000.0
2009-03-23 07:22:00,0.56485,0.56485,0.5648,0.56485,43000000.0
2009-03-23 07:23:00,0.5648,0.5651,0.56475,0.56485,27000000.0
2009-03-23 07:24:00,0.56495,0.56495,0.56495,0.56495,4000000.0
2009-03-23 07:25:00,0.56495,0.56495,0.56485,0.56485,45600000.0
2009-03-23 07:26:00,0.56485,0.56485,0.56475,0.56475,37600000.0
2009-03-23 07:27:00,0.56485,0.5649,0.56485,0.5649,75600000.0
2009-03-23 07:28:00,0.5649,0.5649,0.5649,0.5649,6000000.0
2009-03-23 07:29:00,0.5649,0.5649,0.5649,0.5649,1200000.0
2009-03-23 07:30:00,0.56485,0.56485,0.5648,0.56485,15800000.0
2009-03-23 07:31:00,0.56475,0.56485,0.5647,0.5647,21400000.0
2009-03-23 07:32:00,0.56475,0.5648,0.5647,0.5648,9000000.0
2009-03-23 07:33:00,0.5648,0.5648,0.5647,0.5647,4400000.0
2009-03-23 07:34:00,0.5646,0.5649,0.56455,0.56465,67800000.0
2009-03-23 07:35:00,0.5647,0.5649,0.5647,0.56475,46600000.0
2009-03-23 07:36:00,0.5647,0.5647,0.5647,0.5647,4000000.0
2009-03-23 07:37:00,0.56445,0.56459,0.56436,0.56436,14000000.0
2009-03-23 07:38:00,0.56475,0.56475,0.56475,0.56475,12600000.0
2009-03-23 07:39:00,0.5647,0.5647,0.5647,0.5647,4000000.0
2009-03-23 07:40:00,0.5647,0.56475,0.5645,0.5645,82200000.0
2009-03-23 07:41:00,0.56465,0.5648,0.56465,0.5648,136200000.0
2009-03-23 07:42:00,0.565,0.56505,0.56485,0.56505,47000000.0
2009-03-23 07:43:00,0.5647,0.5649,0.5647,0.5648,54400000.0
2009-03-23 07:44:00,0.5649,0.56495,0.56455,0.56455,123600000.0
2009-03-23 07:45:00,0.56455,0.5647,0.56455,0.5647,10800000.0
2009-03-23 07:46:00,0.56465,0.5647,0.5646,0.5647,25200000.0
2009-03-23 07:47:00,0.5647,0.5647,0.5647,0.5647,3600000.0
2009-03-23 07:48:00,0.56447,0.56464,0.56438,0.56464,48400000.0
2009-03-23 07:49:00,0.56488,0.56489,0.56449,0.56449,81900000.0
2009-03-23 07:50:00,0.5647,0.5647,0.5646,0.56465,49800000.0
2009-03-23 07:51:00,0.56465,0.56465,0.5646,0.56465,22200000.0
2009-03-23 07:52:00,0.56428,0.56461,0.56422,0.56424,46200000.0
2009-03-23 07:53:00,0.5647,0.5647,0.5647,0.5647,4600000.0
2009-03-23 07:54:00,0.56454,0.56454,0.56447,0.56447,17400000.0
2009-03-23 07:55:00,0.56417,0.56445,0.56417,0.56418,30000000.0
2009-03-23 07:56:00,0.56465,0.5648,0.56465,0.5648,18000000.0
2009-03-23 07:57:00,0.5648,0.5648,0.5647,0.5647,27400000.0
2009-03-23 07:58:00,0.5647,0.5647,0.56445,0.5646,32400000.0
2009-03-23 07:59:00,0.5647,0.5647,0.5647,0.5647,22800000.0
2009-03-23 08:00:00,0.5647,0.5647,0.5643,0.5643,46800000.0
2009-03-23 08:01:00,0.5643,0.56435,0.5642,0.56435,60200000.0
2009-03-23 08:02:00,0.56395,0.56417,0.56384,0.56397,51000000.0
2009-03-23 08:03:00,0.56435,0.56455,0.56435,0.5645,53200000.0
2009-03-23 08:04:00,0.5645,0.5646,0.5645,0.5646,26600000.0
2009-03-23 08:05:00,0.56455,0.5652,0.5645,0.56495,448400000.0
2009-03-23 08:06:00,0.56505,0.5651,0.56485,0.5651,54000000.0
2009-03-23 08:07:00,0.5654,0.5654,0.5654,0.5654,1200000.0
2009-03-23 08:08:00,0.5651,0.56515,0.565,0.56515,75200000.0
2009-03-23 08:09:00,0.56535,0.5655,0.56475,0.5655,270400000.0
2009-03-23 08:10:00,0.5655,0.5655,0.5644,0.565,306000000.0
2009-03-23 08:11:00,0.565,0.565,0.5649,0.56495,34800000.0
2009-03-23 08:12:00,0.56495,0.56495,0.5645,0.5648,62600000.0
2009-03-23 08:13:00,0.5648,0.5648,0.5647,0.5647,18800000.0
2009-03-23 08:14:00,0.5648,0.56495,0.5647,0.5647,87800000.0
2009-03-23 08:15:00,0.5646,0.5646,0.5646,0.5646,12400000.0
2009-03-23 08:16:00,0.5646,0.56465,0.5646,0.5646,19800000.0
2009-03-23 08:17:00,0.5646,0.56505,0.5646,0.56505,24800000.0
2009-03-23 08:18:00,0.56505,0.56545,0.56505,0.56505,110400000.0
2009-03-23 08:19:00,0.56465,0.56465,0.56465,0.56465,8000000.0
2009-03-23 08:20:00,0.5649,0.5649,0.5649,0.5649,6200000.0
2009-03-23 08:21:00,0.565,0.5654,0.5648,0.5651,39800000.0
2009-03-23 08:22:00,0.56515,0.5653,0.56515,0.5653,29400000.0
2009-03-23 08:23:00,0.56535,0.56535,0.56535,0.56535,6200000.0
2009-03-23 08:24:00,0.5654,0.5654,0.5654,0.5654,3600000.0
2009-03-23 08:25:00,0.5653,0.5654,0.5653,0.56535,34200000.0
2009-03-23 08:26:00,0.5653,0.5653,0.5653,0.5653,12600000.0
2009-03-23 08:27:00,0.56524,0.56524,0.56503,0.56518,22000000.0
2009-03-23 08:28:00,0.5652,0.5652,0.56502,0.56502,13600000.0
2009-03-23 08:29:00,0.5653,0.56535,0.5653,0.56535,26200000.0
2009-03-23 08:30:00,0.5653,0.5653,0.5653,0.5653,6600000.0
2009-03-23 08:31:00,0.56535,0.5654,0.56535,0.5654,6600000.0
2009-03-23 08:32:00,0.5653,0.5655,0.5652,0.5652,74800000.0
2009-03-23 08:33:00,0.5653,0.5656,0.5653,0.5654,37400000.0
2009-03-23 08:34:00,0.56535,0.56535,0.5653,0.5653,68000000.0
2009-03-23 08:35:00,0.5653,0.5654,0.5653,0.5654,18400000.0
2009-03-23 08:36:00,0.56545,0.56575,0.56545,0.56575,28400000.0
2009-03-23 08:37:00,0.56575,0.5658,0.56575,0.5658,31800000.0
2009-03-23 08:38:00,0.5658,0.5658,0.56575,0.56575,18000000.0
2009-03-23 08:39:00,0.56555,0.5656,0.5653,0.5654,180400000.0
2009-03-23 08:40:00,0.5653,0.5654,0.5652,0.56535,55400000.0
2009-03-23 08:41:00,0.56545,0.5659,0.56545,0.5657,108200000.0
2009-03-23 08:42:00,0.5657,0.5657,0.5657,0.5657,18200000.0
2009-03-23 08:43:00,0.5657,0.5657,0.5657,0.5657,36400000.0
2009-03-23 08:44:00,0.56585,0.56585,0.56585,0.56585,4000000.0
2009-03-23 08:45:00,0.56585,0.56585,0.5657,0.56575,27000000.0
2009-03-23 08:46:00,0.5658,0.5659,0.5658,0.5659,11000000.0
2009-03-23 08:47:00,0.566,0.56635,0.566,0.56625,178000000.0
2009-03-23 08:48:00,0.5663,0.5664,0.5661,0.5662,209200000.0
2009-03-23 08:49:00,0.5663,0.5663,0.5663,0.5663,15000000.0
2009-03-23 08:50:00,0.5662,0.5663,0.5662,0.5662,24000000.0
2009-03-23 08:51:00,0.5662,0.5662,0.5662,0.5662,6000000.0
2009-03-23 08:52:00,0.5662,0.56695,0.5662,0.5663,176000000.0
2009-03-23 08:53:00,0.56625,0.56625,0.5656,0.56615,88200000.0
2009-03-23 08:54:00,0.5661,0.5661,0.56605,0.56605,8400000.0
2009-03-23 08:55:00,0.5656,0.5656,0.5656,0.5656,8000000.0
2009-03-23 08:56:00,0.56585,0.5659,0.56585,0.5659,10400000.0
2009-03-23 08:57:00,0.566,0.566,0.566,0.566,6200000.0
2009-03-23 08:58:00,0.56595,0.56615,0.56595,0.56605,23100000.0
2009-03-23 08:59:00,0.56605,0.56615,0.56595,0.56615,23100000.0
2009-03-23 09:00:00,0.56615,0.56615,0.56615,0.56615,7000000.0
2009-03-23 09:01:00,0.56615,0.56615,0.56595,0.56595,5000000.0
2009-03-23 09:02:00,0.5659,0.5659,0.5658,0.5658,20400000.0
2009-03-23 09:03:00,0.56575,0.5659,0.565,0.56585,117800000.0
2009-03-23 09:04:00,0.56585,0.56585,0.56585,0.56585,1000000.0
2009-03-23 09:05:00,0.56585,0.56585,0.5655,0.5656,54800000.0
2009-03-23 09:06:00,0.5656,0.5657,0.5656,0.5657,49200000.0
2009-03-23 09:07:00,0.5657,0.5657,0.5657,0.5657,8000000.0
2009-03-23 09:08:00,0.5657,0.5657,0.5657,0.5657,16000000.0
2009-03-23 09:09:00,0.5657,0.56595,0.56555,0.56555,18800000.0
2009-03-23 09:10:00,0.5657,0.56575,0.5657,0.56575,62200000.0
2009-03-23 09:11:00,0.56575,0.5659,0.56575,0.56585,42000000.0
2009-03-23 09:12:00,0.5659,0.56645,0.56585,0.5662,126600000.0
2009-03-23 09:13:00,0.5662,0.5662,0.56615,0.56615,25200000.0
2009-03-23 09:14:00,0.56615,0.56615,0.56615,0.56615,20400000.0
2009-03-23 09:15:00,0.56615,0.56615,0.56615,0.56615,13200000.0
2009-03-23 09:16:00,0.56615,0.56655,0.56615,0.5665,31600000.0
2009-03-23 09:17:00,0.56645,0.56645,0.566,0.566,69800000.0
2009-03-23 09:18:00,0.566,0.566,0.56585,0.5659,32200000.0
2009-03-23 09:19:00,0.56595,0.56595,0.5658,0.5659,27200000.0
2009-03-23 09:20:00,0.5659,0.5662,0.5658,0.5661,72000000.0
2009-03-23 09:21:00,0.56625,0.56635,0.56625,0.56635,12000000.0
2009-03-23 09:22:00,0.5664,0.5664,0.5662,0.56625,38200000.0
2009-03-23 09:23:00,0.56625,0.56655,0.56625,0.5664,43000000.0
2009-03-23 09:24:00,0.5664,0.5664,0.56635,0.56635,36200000.0
2009-03-23 09:25:00,0.56635,0.56635,0.56625,0.56635,36600000.0
2009-03-23 09:26:00,0.56625,0.56625,0.56625,0.56625,15200000.0
2009-03-23 09:27:00,0.5663,0.5663,0.5663,0.5663,1800000.0
2009-03-23 09:28:00,0.56625,0.56645,0.56625,0.56645,62400000.0
2009-03-23 09:29:00,0.5666,0.5666,0.56635,0.56645,22600000.0
2009-03-23 09:30:00,0.56645,0.56665,0.5664,0.56665,32400000.0
2009-03-23 09:31:00,0.56665,0.56665,0.56665,0.56665,3000000.0
2009-03-23 09:32:00,0.56675,0.56675,0.56675,0.56675,3000000.0
2009-03-23 09:33:00,0.56665,0.5667,0.5665,0.5665,57200000.0
2009-03-23 09:34:00,0.5665,0.56675,0.5664,0.5666,125800000.0
2009-03-23 09:35:00,0.5666,0.5666,0.5664,0.5665,90200000.0
2009-03-23 09:36:00,0.5664,0.56665,0.5664,0.5665,210000000.0
2009-03-23 09:37:00,0.56655,0.56665,0.5665,0.5666,75600000.0
2009-03-23 09:38:00,0.5666,0.5667,0.56645,0.56645,201600000.0
2009-03-23 09:39:00,0.56645,0.5667,0.5664,0.56645,51800000.0
2009-03-23 09:40:00,0.56645,0.56645,0.56585,0.56625,75200000.0
2009-03-23 09:41:00,0.56625,0.5665,0.56625,0.5665,94800000.0
2009-03-23 09:42:00,0.5664,0.5666,0.5664,0.5665,79000000.0
2009-03-23 09:43:00,0.5666,0.5666,0.5665,0.5665,21000000.0
2009-03-23 09:44:00,0.5665,0.5666,0.5665,0.5666,14800000.0
2009-03-23 09:45:00,0.5665,0.5666,0.56645,0.5665,68400000.0
2009-03-23 09:46:00,0.5664,0.5665,0.5664,0.56645,11200000.0
2009-03-23 09:47:00,0.5665,0.5667,0.5665,0.5665,58600000.0
2009-03-23 09:48:00,0.5665,0.5665,0.5664,0.5664,29600000.0
2009-03-23 09:49:00,0.56645,0.5665,0.56645,0.56645,3000000.0
2009-03-23 09:50:00,0.5664,0.5665,0.5664,0.5665,40200000.0
2009-03-23 09:51:00,0.56655,0.567,0.56655,0.56675,50600000.0
2009-03-23 09:52:00,0.5667,0.5667,0.56665,0.56665,5000000.0
2009-03-23 09:53:00,0.56665,0.56665,0.56665,0.56665,22800000.0
2009-03-23 09:54:00,0.56665,0.5668,0.56665,0.5668,13600000.0
2009-03-23 09:55:00,0.5668,0.56705,0.5668,0.56695,57600000.0
2009-03-23 09:56:00,0.56695,0.5672,0.56695,0.56695,53400000.0
2009-03-23 09:57:00,0.567,0.56745,0.567,0.56725,110600000.0
2009-03-23 09:58:00,0.5673,0.5673,0.56705,0.56715,32400000.0
2009-03-23 09:59:00,0.56715,0.56715,0.56715,0.56715,4400000.0
2009-03-23 10:00:00,0.56715,0.56715,0.56715,0.56715,13000000.0
2009-03-23 10:01:00,0.56715,0.56715,0.56695,0.56695,29200000.0
2009-03-23 10:02:00,0.5669,0.56695,0.5669,0.56695,5000000.0
2009-03-23 10:03:00,0.56685,0.56685,0.5663,0.5663,74200000.0
2009-03-23 10:04:00,0.5662,0.56655,0.5662,0.56655,28800000.0
2009-03-23 10:05:00,0.56655,0.56655,0.5665,0.5665,4200000.0
2009-03-23 10:06:00,0.56638,0.56669,0.56638,0.56666,72200000.0
2009-03-23 10:07:00,0.56705,0.56705,0.5669,0.56705,18600000.0
2009-03-23 10:08:00,0.56665,0.56705,0.56665,0.56705,58400000.0
2009-03-23 10:09:00,0.567,0.5671,0.566,0.5665,182800000.0
2009-03-23 10:10:00,0.5665,0.5666,0.56585,0.5663,51000000.0
2009-03-23 10:11:00,0.5665,0.56705,0.5665,0.5668,114200000.0
2009-03-23 10:12:00,0.5669,0.5671,0.5669,0.5671,23000000.0
2009-03-23 10:13:00,0.5672,0.5672,0.56695,0.567,36000000.0
2009-03-23 10:14:00,0.567,0.56715,0.5669,0.56695,41600000.0
2009-03-23 10:15:00,0.56695,0.56715,0.56655,0.5668,118800000.0
2009-03-23 10:16:00,0.5668,0.5668,0.5665,0.5665,33600000.0
2009-03-23 10:17:00,0.5665,0.5665,0.56615,0.56615,57800000.0
2009-03-23 10:18:00,0.5663,0.5663,0.56615,0.56615,68200000.0
2009-03-23 10:19:00,0.56615,0.56615,0.56545,0.5655,107000000.0
2009-03-23 10:20:00,0.5656,0.5656,0.5655,0.56555,16600000.0
2009-03-23 10:21:00,0.5656,0.5658,0.5656,0.56575,14600000.0
2009-03-23 10:22:00,0.5658,0.5659,0.5654,0.5654,177400000.0
2009-03-23 10:23:00,0.56545,0.5657,0.56515,0.5654,129700000.0
2009-03-23 10:24:00,0.56545,0.56545,0.5654,0.5654,5000000.0
2009-03-23 10:25:00,0.56535,0.5654,0.5652,0.56535,31600000.0
2009-03-23 10:26:00,0.5654,0.56555,0.5652,0.5655,103100000.0
2009-03-23 10:27:00,0.5655,0.56555,0.5655,0.5655,8800000.0
2009-03-23 10:28:00,0.56555,0.5656,0.56555,0.56555,35000000.0
2009-03-23 10:29:00,0.5656,0.56565,0.56555,0.56565,33000000.0
2009-03-23 10:30:00,0.56565,0.56595,0.56565,0.5659,67000000.0
2009-03-23 10:31:00,0.5659,0.56595,0.5658,0.56595,55600000.0
2009-03-23 10:32:00,0.5661,0.5661,0.56585,0.56585,27400000.0
2009-03-23 10:33:00,0.5658,0.56585,0.56565,0.5657,83800000.0
2009-03-23 10:34:00,0.56585,0.5659,0.56585,0.5659,41800000.0
2009-03-23 10:35:00,0.56585,0.5659,0.56585,0.5659,20200000.0
2009-03-23 10:36:00,0.5659,0.566,0.5659,0.56595,21400000.0
2009-03-23 10:37:00,0.56595,0.5663,0.56595,0.5661,114400000.0
2009-03-23 10:38:00,0.5661,0.5661,0.56605,0.56605,237000000.0
2009-03-23 10:39:00,0.5661,0.5661,0.56605,0.5661,42200000.0
2009-03-23 10:40:00,0.5661,0.5662,0.566,0.5661,65000000.0
2009-03-23 10:41:00,0.5661,0.5661,0.56595,0.56605,60000000.0
2009-03-23 10:42:00,0.5661,0.5661,0.56585,0.56585,57000000.0
2009-03-23 10:43:00,0.5657,0.5659,0.5657,0.56585,84200000.0
2009-03-23 10:44:00,0.5659,0.5661,0.5658,0.566,52200000.0
2009-03-23 10:45:00,0.566,0.566,0.56595,0.566,23000000.0
2009-03-23 10:46:00,0.566,0.56625,0.56585,0.5659,94000000.0
2009-03-23 10:47:00,0.56585,0.5659,0.56585,0.5659,44600000.0
2009-03-23 10:48:00,0.5659,0.56595,0.56575,0.56585,87600000.0
2009-03-23 10:49:00,0.5659,0.56595,0.5656,0.5658,145800000.0
2009-03-23 10:50:00,0.56575,0.56575,0.56565,0.56575,38800000.0
2009-03-23 10:51:00,0.56575,0.56575,0.56555,0.5656,102400000.0
2009-03-23 10:52:00,0.5656,0.5656,0.56555,0.5656,39000000.0
2009-03-23 10:53:00,0.56555,0.5656,0.5655,0.5655,24600000.0
2009-03-23 10:54:00,0.5655,0.56575,0.56545,0.56565,117800000.0
2009-03-23 10:55:00,0.56565,0.56565,0.5652,0.56535,159600000.0
2009-03-23 10:56:00,0.5653,0.56555,0.56525,0.5654,120200000.0
2009-03-23 10:57:00,0.5654,0.5655,0.5654,0.5654,35000000.0
2009-03-23 10:58:00,0.56545,0.56555,0.5654,0.56555,42000000.0
2009-03-23 10:59:00,0.5656,0.5656,0.5655,0.56555,67800000.0
2009-03-23 11:00:00,0.5656,0.5656,0.56525,0.5653,72400000.0
2009-03-23 11:01:00,0.5653,0.5655,0.56525,0.5653,76800000.0
2009-03-23 11:02:00,0.5653,0.5657,0.56515,0.5656,78600000.0
2009-03-23 11:03:00,0.56565,0.56565,0.5655,0.56565,85200000.0
2009-03-23 11:04:00,0.5657,0.5657,0.5656,0.5656,11000000.0
2009-03-23 11:05:00,0.5656,0.5656,0.56545,0.5656,99600000.0
2009-03-23 11:06:00,0.5656,0.56575,0.5656,0.5657,83800000.0
2009-03-23 11:07:00,0.5657,0.56575,0.5657,0.56575,19000000.0
2009-03-23 11:08:00,0.5658,0.5658,0.5656,0.56565,27000000.0
2009-03-23 11:09:00,0.56575,0.56585,0.56565,0.56575,105400000.0
2009-03-23 11:10:00,0.5657,0.566,0.5657,0.566,115600000.0
2009-03-23 11:11:00,0.56595,0.56595,0.5653,0.56535,152800000.0
2009-03-23 11:12:00,0.56535,0.56555,0.56515,0.56525,95000000.0
2009-03-23 11:13:00,0.5652,0.5652,0.56435,0.565,326600000.0
2009-03-23 11:14:00,0.565,0.56535,0.56435,0.5645,195700000.0
2009-03-23 11:15:00,0.56445,0.565,0.56445,0.56495,165800000.0
2009-03-23 11:16:00,0.565,0.56505,0.56485,0.56505,96800000.0
2009-03-23 11:17:00,0.56491,0.56494,0.5647,0.56472,65800000.0
2009-03-23 11:18:00,0.565,0.5652,0.565,0.5652,30000000.0
2009-03-23 11:19:00,0.5652,0.5653,0.5651,0.5651,83200000.0
2009-03-23 11:20:00,0.5651,0.5651,0.5651,0.5651,1000000.0
2009-03-23 11:21:00,0.56515,0.5652,0.5649,0.56495,117600000.0
2009-03-23 11:22:00,0.56495,0.56495,0.5647,0.5647,56200000.0
2009-03-23 11:23:00,0.5649,0.56495,0.5645,0.56485,255400000.0
2009-03-23 11:24:00,0.5648,0.5651,0.56455,0.5646,216000000.0
2009-03-23 11:25:00,0.5646,0.5648,0.5646,0.5647,88400000.0
2009-03-23 11:26:00,0.5648,0.56555,0.5647,0.56545,152600000.0
2009-03-23 11:27:00,0.56545,0.5658,0.56545,0.5658,49900000.0
2009-03-23 11:28:00,0.5658,0.5663,0.5658,0.5661,103400000.0
2009-03-23 11:29:00,0.56595,0.56595,0.56577,0.56577,153000000.0
2009-03-23 11:30:00,0.5659,0.5659,0.5659,0.5659,4200000.0
2009-03-23 11:31:00,0.5659,0.5659,0.56565,0.5658,141000000.0
2009-03-23 11:32:00,0.56575,0.56575,0.56565,0.56565,56600000.0
2009-03-23 11:33:00,0.56565,0.5657,0.56555,0.56555,48800000.0
2009-03-23 11:34:00,0.5655,0.5655,0.56515,0.56515,90000000.0
2009-03-23 11:35:00,0.56515,0.56555,0.565,0.56505,131800000.0
2009-03-23 11:36:00,0.56505,0.5651,0.56495,0.5651,13600000.0
2009-03-23 11:37:00,0.56505,0.56545,0.565,0.56545,115200000.0
2009-03-23 11:38:00,0.56545,0.56575,0.56545,0.56565,49800000.0
2009-03-23 11:39:00,0.56565,0.5657,0.56565,0.56565,20800000.0
2009-03-23 11:40:00,0.56565,0.56565,0.5656,0.5656,32000000.0
2009-03-23 11:41:00,0.56555,0.56595,0.56555,0.5656,204400000.0
2009-03-23 11:42:00,0.5656,0.56595,0.5656,0.56595,86800000.0
2009-03-23 11:43:00,0.56595,0.5662,0.56595,0.56595,46200000.0
2009-03-23 11:44:00,0.5659,0.5659,0.56575,0.5659,83800000.0
2009-03-23 11:45:00,0.5659,0.5659,0.56575,0.56575,20600000.0
2009-03-23 11:46:00,0.56575,0.5658,0.5655,0.5655,46200000.0
2009-03-23 11:47:00,0.5654,0.56545,0.5652,0.5654,48800000.0
2009-03-23 11:48:00,0.5654,0.5655,0.5654,0.56545,46200000.0
2009-03-23 11:49:00,0.56545,0.5655,0.5654,0.5655,46800000.0
2009-03-23 11:50:00,0.5656,0.5656,0.56555,0.5656,10000000.0
2009-03-23 11:51:00,0.56555,0.5656,0.56555,0.5656,13000000.0
2009-03-23 11:52:00,0.56555,0.56555,0.56555,0.56555,6000000.0
2009-03-23 11:53:00,0.56555,0.56565,0.56555,0.56565,8000000.0
2009-03-23 11:54:00,0.56565,0.56565,0.56565,0.56565,5000000.0
2009-03-23 11:55:00,0.5657,0.5659,0.5657,0.5659,110800000.0
2009-03-23 11:56:00,0.5659,0.5663,0.5659,0.5662,94400000.0
2009-03-23 11:57:00,0.5662,0.5662,0.56615,0.5662,24000000.0
2009-03-23 11:58:00,0.5662,0.5663,0.5661,0.5663,165799999.0
2009-03-23 11:59:00,0.5657,0.56595,0.5657,0.5657,59400000.0
2009-03-23 12:00:00,0.56565,0.5658,0.5656,0.5658,101000000.0
2009-03-23 12:01:00,0.5658,0.5658,0.56555,0.5656,35000000.0
2009-03-23 12:02:00,0.56555,0.56585,0.56555,0.56575,27200000.0
2009-03-23 12:03:00,0.5657,0.56575,0.5655,0.5655,45200000.0
2009-03-23 12:04:00,0.5655,0.56575,0.56545,0.56575,43800000.0
2009-03-23 12:05:00,0.56595,0.5665,0.56585,0.56635,124400000.0
2009-03-23 12:06:00,0.56635,0.56655,0.5661,0.5662,172600000.0
2009-03-23 12:07:00,0.5664,0.56655,0.566,0.56625,57000000.0
2009-03-23 12:08:00,0.56625,0.56655,0.56595,0.56635,400200000.0
2009-03-23 12:09:00,0.5663,0.5665,0.56545,0.56635,199700000.0
2009-03-23 12:10:00,0.5664,0.56695,0.5664,0.5666,103600000.0
2009-03-23 12:11:00,0.5666,0.5666,0.5666,0.5666,21800000.0
2009-03-23 12:12:00,0.56655,0.56675,0.56655,0.56665,97200000.0
2009-03-23 12:13:00,0.5668,0.5669,0.5668,0.56685,46400000.0
2009-03-23 12:14:00,0.5667,0.56685,0.56665,0.56685,54600000.0
2009-03-23 12:15:00,0.56685,0.567,0.5668,0.56695,230600000.0
2009-03-23 12:16:00,0.56695,0.56695,0.5667,0.56675,167000000.0
2009-03-23 12:17:00,0.5668,0.5668,0.56665,0.56665,96600000.0
2009-03-23 12:18:00,0.5668,0.56685,0.5667,0.56685,87000000.0
2009-03-23 12:19:00,0.56685,0.5673,0.56675,0.56695,105000000.0
2009-03-23 12:20:00,0.56715,0.56735,0.5669,0.56715,179600000.0
2009-03-23 12:21:00,0.5672,0.5672,0.5671,0.5671,23000000.0
2009-03-23 12:22:00,0.56695,0.5674,0.5669,0.5672,101200000.0
2009-03-23 12:23:00,0.5672,0.5673,0.5672,0.5673,29000000.0
2009-03-23 12:24:00,0.5673,0.5673,0.56715,0.5672,106800000.0
2009-03-23 12:25:00,0.5672,0.5673,0.5672,0.56725,45800000.0
2009-03-23 12:26:00,0.56725,0.56735,0.5672,0.56725,131600000.0
2009-03-23 12:27:00,0.56735,0.56785,0.56735,0.56775,246800000.0
2009-03-23 12:28:00,0.56775,0.5682,0.56775,0.56795,212200000.0
2009-03-23 12:29:00,0.56795,0.56795,0.5676,0.56775,79200000.0
2009-03-23 12:30:00,0.5678,0.5678,0.5673,0.56735,402400000.0
2009-03-23 12:31:00,0.5674,0.5675,0.5674,0.5674,61800000.0
2009-03-23 12:32:00,0.5674,0.5674,0.5674,0.5674,38600000.0
2009-03-23 12:33:00,0.56745,0.5676,0.5674,0.56745,153000000.0
2009-03-23 12:34:00,0.56745,0.56745,0.56745,0.56745,9000000.0
2009-03-23 12:35:00,0.56745,0.56745,0.56745,0.56745,9000000.0
2009-03-23 12:36:00,0.56755,0.56755,0.56735,0.5674,39800000.0
2009-03-23 12:37:00,0.5675,0.5675,0.5674,0.5675,53800000.0
2009-03-23 12:38:00,0.56745,0.56745,0.5674,0.5674,19200000.0
2009-03-23 12:39:00,0.5674,0.5675,0.56735,0.56745,45000000.0
2009-03-23 12:40:00,0.56745,0.56745,0.56735,0.5674,23400000.0
2009-03-23 12:41:00,0.5675,0.5675,0.5671,0.5671,80200000.0
2009-03-23 12:42:00,0.5671,0.5671,0.56705,0.56705,18600000.0
2009-03-23 12:43:00,0.56705,0.56715,0.56705,0.56715,28200000.0
2009-03-23 12:44:00,0.5672,0.5672,0.567,0.56705,37400000.0
2009-03-23 12:45:00,0.567,0.5672,0.567,0.56715,150600000.0
2009-03-23 12:46:00,0.56675,0.56706,0.5667,0.56686,194000000.0
2009-03-23 12:47:00,0.56687,0.56705,0.56673,0.56688,56600000.0
2009-03-23 12:48:00,0.56715,0.56755,0.56715,0.56755,37000000.0
2009-03-23 12:49:00,0.5676,0.5676,0.56715,0.5672,118600000.0
2009-03-23 12:50:00,0.56725,0.56755,0.56715,0.56755,106800000.0
2009-03-23 12:51:00,0.5676,0.5676,0.5676,0.5676,24200000.0
2009-03-23 12:52:00,0.5676,0.5676,0.5676,0.5676,10800000.0
2009-03-23 12:53:00,0.56733,0.56746,0.5671,0.56742,23200000.0
2009-03-23 12:54:00,0.5675,0.56759,0.5672,0.56738,23400000.0
2009-03-23 12:55:00,0.5676,0.5676,0.5676,0.5676,3600000.0
2009-03-23 12:56:00,0.5675,0.5677,0.56715,0.56745,107000000.0
2009-03-23 12:57:00,0.56745,0.56745,0.56725,0.5673,31200000.0
2009-03-23 12:58:00,0.5672,0.56725,0.5672,0.5672,19000000.0
2009-03-23 12:59:00,0.5672,0.5674,0.5672,0.5672,129400000.0
2009-03-23 13:00:00,0.5672,0.5678,0.5672,0.56745,101200000.0
2009-03-23 13:01:00,0.56745,0.56785,0.5674,0.56765,167300000.0
2009-03-23 13:02:00,0.56765,0.56775,0.5675,0.5675,89000000.0
2009-03-23 13:03:00,0.5675,0.5678,0.5674,0.56745,126200000.0
2009-03-23 13:04:00,0.5675,0.5677,0.56735,0.5675,138600000.0
2009-03-23 13:05:00,0.5675,0.5675,0.56735,0.56735,47200000.0
2009-03-23 13:06:00,0.5674,0.5674,0.5674,0.5674,61400000.0
2009-03-23 13:07:00,0.5674,0.5675,0.5674,0.5675,60800000.0
2009-03-23 13:08:00,0.56745,0.56785,0.5674,0.5677,182200000.0
2009-03-23 13:09:00,0.56785,0.5679,0.5674,0.5675,246200000.0
2009-03-23 13:10:00,0.5675,0.5677,0.5672,0.5675,172200000.0
2009-03-23 13:11:00,0.5675,0.5675,0.56735,0.56735,34800000.0
2009-03-23 13:12:00,0.56735,0.56755,0.56735,0.56755,36400000.0
2009-03-23 13:13:00,0.56755,0.56775,0.56745,0.56755,106200000.0
2009-03-23 13:14:00,0.56755,0.56775,0.56745,0.56765,36400000.0
2009-03-23 13:15:00,0.5676,0.56765,0.56755,0.56755,249800000.0
2009-03-23 13:16:00,0.56755,0.56785,0.56755,0.5677,130200000.0
2009-03-23 13:17:00,0.5678,0.56855,0.5678,0.56855,315200000.0
2009-03-23 13:18:00,0.56855,0.5688,0.5685,0.5687,121200000.0
2009-03-23 13:19:00,0.5689,0.56905,0.5683,0.5685,278600000.0
2009-03-23 13:20:00,0.5684,0.5686,0.56835,0.5684,105800000.0
2009-03-23 13:21:00,0.56845,0.5685,0.56815,0.56815,128400000.0
2009-03-23 13:22:00,0.56815,0.5682,0.56805,0.56805,10800000.0
2009-03-23 13:23:00,0.5681,0.56815,0.56805,0.56805,19400000.0
2009-03-23 13:24:00,0.56805,0.56825,0.56805,0.56825,68000000.0
2009-03-23 13:25:00,0.56825,0.56835,0.56825,0.56835,37200000.0
2009-03-23 13:26:00,0.56835,0.5684,0.56835,0.56835,76800000.0
2009-03-23 13:27:00,0.56835,0.56875,0.56825,0.56845,104800000.0
2009-03-23 13:28:00,0.56845,0.56855,0.56845,0.56845,55000000.0
2009-03-23 13:29:00,0.5685,0.5687,0.56845,0.5687,114600000.0
2009-03-23 13:30:00,0.5688,0.5691,0.5688,0.569,127200000.0
2009-03-23 13:31:00,0.56895,0.569,0.56835,0.5685,66100000.0
2009-03-23 13:32:00,0.5685,0.5688,0.5685,0.56865,56800000.0
2009-03-23 13:33:00,0.56865,0.5689,0.56865,0.5688,107000000.0
2009-03-23 13:34:00,0.5688,0.569,0.56855,0.56855,54800000.0
2009-03-23 13:35:00,0.56865,0.56865,0.5686,0.56865,15800000.0
2009-03-23 13:36:00,0.5687,0.56895,0.5686,0.5687,94600000.0
2009-03-23 13:37:00,0.5687,0.5689,0.5687,0.5688,62200000.0
2009-03-23 13:38:00,0.56885,0.5693,0.5688,0.5691,231800000.0
2009-03-23 13:39:00,0.56905,0.5695,0.5688,0.5693,262800000.0
2009-03-23 13:40:00,0.5692,0.5693,0.56905,0.56905,31800000.0
2009-03-23 13:41:00,0.56905,0.56905,0.56905,0.56905,5000000.0
2009-03-23 13:42:00,0.5689,0.5689,0.56875,0.56885,34400000.0
2009-03-23 13:43:00,0.56875,0.56875,0.5685,0.5685,26200000.0
2009-03-23 13:44:00,0.5685,0.5687,0.56845,0.5686,99400000.0
2009-03-23 13:45:00,0.5685,0.5687,0.5685,0.5687,141400000.0
2009-03-23 13:46:00,0.5687,0.5688,0.56855,0.5688,98200000.0
2009-03-23 13:47:00,0.5688,0.56885,0.5687,0.5687,30400000.0
2009-03-23 13:48:00,0.5687,0.5687,0.5685,0.56855,72000000.0
2009-03-23 13:49:00,0.5685,0.56875,0.5685,0.5687,70200000.0
2009-03-23 13:50:00,0.56865,0.569,0.5685,0.569,271200000.0
2009-03-23 13:51:00,0.569,0.569,0.56845,0.5689,290200000.0
2009-03-23 13:52:00,0.5689,0.5691,0.5687,0.56875,115200000.0
2009-03-23 13:53:00,0.56865,0.5687,0.5686,0.5686,93600000.0
2009-03-23 13:54:00,0.56855,0.5687,0.5685,0.56865,73000000.0
2009-03-23 13:55:00,0.56865,0.56865,0.56845,0.5685,39000000.0
2009-03-23 13:56:00,0.56845,0.5685,0.56845,0.5685,29600000.0
2009-03-23 13:57:00,0.5685,0.56855,0.5685,0.56855,8000000.0
2009-03-23 13:58:00,0.56855,0.5687,0.5685,0.5687,29000000.0
2009-03-23 13:59:00,0.56875,0.56905,0.5685,0.5685,87900000.0
2009-03-23 14:00:00,0.56845,0.5687,0.56835,0.5687,54800000.0
2009-03-23 14:01:00,0.5687,0.56875,0.56855,0.5686,27400000.0
2009-03-23 14:02:00,0.5685,0.56875,0.5685,0.56865,73000000.0
2009-03-23 14:03:00,0.56865,0.5691,0.56855,0.5686,406200000.0
2009-03-23 14:04:00,0.5686,0.56915,0.5685,0.56915,466200000.0
2009-03-23 14:05:00,0.5691,0.5691,0.569,0.569,67600000.0
2009-03-23 14:06:00,0.569,0.569,0.5684,0.5687,261500000.0
2009-03-23 14:07:00,0.56875,0.5689,0.5685,0.5686,137400000.0
2009-03-23 14:08:00,0.5686,0.5686,0.5685,0.5685,29800000.0
2009-03-23 14:09:00,0.5685,0.56875,0.5685,0.5686,39200000.0
2009-03-23 14:10:00,0.56875,0.56885,0.5687,0.5688,44400000.0
2009-03-23 14:11:00,0.5688,0.5688,0.5686,0.5687,48800000.0
2009-03-23 14:12:00,0.5687,0.5687,0.5684,0.5684,55800000.0
2009-03-23 14:13:00,0.5684,0.5686,0.5682,0.56835,50400000.0
2009-03-23 14:14:00,0.5683,0.56905,0.5683,0.56905,21600000.0
2009-03-23 14:15:00,0.56905,0.56905,0.569,0.569,8800000.0
2009-03-23 14:16:00,0.56876,0.56902,0.56827,0.56857,94600000.0
2009-03-23 14:17:00,0.569,0.5691,0.5689,0.5689,38400000.0
2009-03-23 14:18:00,0.5689,0.5689,0.56855,0.5688,94200000.0
2009-03-23 14:19:00,0.5688,0.5688,0.56825,0.56825,24600000.0
2009-03-23 14:20:00,0.5682,0.56835,0.56815,0.5682,65200000.0
2009-03-23 14:21:00,0.56825,0.56825,0.5676,0.56775,56400000.0
2009-03-23 14:22:00,0.5678,0.56795,0.5678,0.5678,50200000.0
2009-03-23 14:23:00,0.56765,0.56765,0.5673,0.56735,115200000.0
2009-03-23 14:24:00,0.56735,0.5679,0.56725,0.5679,104200000.0
2009-03-23 14:25:00,0.56785,0.569,0.56785,0.569,103800000.0
2009-03-23 14:26:00,0.569,0.569,0.56835,0.5688,92600000.0
2009-03-23 14:27:00,0.5688,0.569,0.5688,0.5688,53200000.0
2009-03-23 14:28:00,0.5688,0.5688,0.56855,0.56855,26200000.0
2009-03-23 14:29:00,0.56855,0.56865,0.5681,0.56815,92400000.0
2009-03-23 14:30:00,0.5681,0.56855,0.5681,0.56855,61400000.0
2009-03-23 14:31:00,0.56855,0.56885,0.56825,0.5686,109600000.0
2009-03-23 14:32:00,0.56855,0.56855,0.5684,0.5685,61400000.0
2009-03-23 14:33:00,0.56855,0.5687,0.56845,0.5685,83300000.0
2009-03-23 14:34:00,0.5685,0.5685,0.5684,0.5684,75000000.0
2009-03-23 14:35:00,0.56845,0.5685,0.5683,0.5684,178200000.0
2009-03-23 14:36:00,0.56845,0.56845,0.5683,0.5684,131600000.0
2009-03-23 14:37:00,0.56835,0.56845,0.56825,0.56845,90800000.0
2009-03-23 14:38:00,0.5684,0.5684,0.56825,0.56825,134600000.0
2009-03-23 14:39:00,0.5683,0.56835,0.56825,0.56825,39400000.0
2009-03-23 14:40:00,0.56825,0.56825,0.5679,0.5679,70000000.0
2009-03-23 14:41:00,0.568,0.568,0.5678,0.5678,120000000.0
2009-03-23 14:42:00,0.5678,0.5678,0.56745,0.56745,79400000.0
2009-03-23 14:43:00,0.5675,0.56755,0.5674,0.5674,36200000.0
2009-03-23 14:44:00,0.56735,0.5674,0.56725,0.56735,32400000.0
2009-03-23 14:45:00,0.5674,0.56745,0.56735,0.56745,37800000.0
2009-03-23 14:46:00,0.56745,0.5675,0.5674,0.56745,156600000.0
2009-03-23 14:47:00,0.56745,0.5675,0.56745,0.56745,127000000.0
2009-03-23 14:48:00,0.56745,0.56745,0.56735,0.56735,122000000.0
2009-03-23 14:49:00,0.56725,0.56725,0.56715,0.5672,43400000.0
2009-03-23 14:50:00,0.56735,0.5675,0.56715,0.56715,243400000.0
2009-03-23 14:51:00,0.56725,0.56725,0.56705,0.5671,109600000.0
2009-03-23 14:52:00,0.56715,0.5672,0.56715,0.5672,51800000.0
2009-03-23 14:53:00,0.56715,0.5672,0.5671,0.5672,86800000.0
2009-03-23 14:54:00,0.5672,0.56725,0.5671,0.56715,45800000.0
2009-03-23 14:55:00,0.56715,0.5672,0.5668,0.5668,138000000.0
2009-03-23 14:56:00,0.56695,0.5671,0.5668,0.5671,389000000.0
2009-03-23 14:57:00,0.5671,0.5671,0.56705,0.5671,26200000.0
2009-03-23 14:58:00,0.5671,0.5671,0.5669,0.5669,34800000.0
2009-03-23 14:59:00,0.5669,0.5674,0.5669,0.567,86400000.0
2009-03-23 15:00:00,0.5671,0.56765,0.56705,0.5674,141300000.0
2009-03-23 15:01:00,0.5675,0.56765,0.5674,0.5676,100600000.0
2009-03-23 15:02:00,0.5676,0.5676,0.5674,0.5675,57800000.0
2009-03-23 15:03:00,0.56755,0.56795,0.5675,0.5678,42000000.0
2009-03-23 15:04:00,0.5679,0.5679,0.5678,0.5678,23200000.0
2009-03-23 15:05:00,0.5678,0.568,0.5676,0.56765,73400000.0
2009-03-23 15:06:00,0.56765,0.5677,0.56765,0.56765,61400000.0
2009-03-23 15:07:00,0.56765,0.56775,0.56765,0.5677,125600000.0
2009-03-23 15:08:00,0.5677,0.5677,0.5667,0.56675,195800000.0
2009-03-23 15:09:00,0.56675,0.5668,0.5667,0.5667,174400000.0
2009-03-23 15:10:00,0.56675,0.56675,0.5665,0.56655,92200000.0
2009-03-23 15:11:00,0.5665,0.5665,0.56505,0.56595,150900000.0
2009-03-23 15:12:00,0.56595,0.56635,0.5658,0.5661,226000000.0
2009-03-23 15:13:00,0.56605,0.5662,0.56605,0.5662,65600000.0
2009-03-23 15:14:00,0.56615,0.56615,0.5658,0.5659,62000000.0
2009-03-23 15:15:00,0.5661,0.5661,0.5658,0.56585,73800000.0
2009-03-23 15:16:00,0.56585,0.56625,0.5658,0.5662,62400000.0
2009-03-23 15:17:00,0.56625,0.56625,0.5659,0.5659,54400000.0
2009-03-23 15:18:00,0.56585,0.5659,0.56585,0.5659,17000000.0
2009-03-23 15:19:00,0.56615,0.5666,0.56615,0.56655,50000000.0
2009-03-23 15:20:00,0.56655,0.56655,0.56635,0.56635,17000000.0
2009-03-23 15:21:00,0.56635,0.5667,0.56635,0.56655,143200000.0
2009-03-23 15:22:00,0.5665,0.5666,0.56605,0.5662,168400000.0
2009-03-23 15:23:00,0.5662,0.56635,0.56615,0.56615,71800000.0
2009-03-23 15:24:00,0.56615,0.56645,0.56615,0.56645,32400000.0
2009-03-23 15:25:00,0.5664,0.56655,0.5662,0.56625,89000000.0
2009-03-23 15:26:00,0.56635,0.56645,0.5663,0.5664,42600000.0
2009-03-23 15:27:00,0.5664,0.56665,0.5664,0.56645,17800000.0
2009-03-23 15:28:00,0.56645,0.56655,0.5662,0.56635,97000000.0
2009-03-23 15:29:00,0.5663,0.5664,0.5662,0.56635,34600000.0
2009-03-23 15:30:00,0.5664,0.56655,0.5662,0.5663,134600000.0
2009-03-23 15:31:00,0.5663,0.56695,0.5663,0.5666,208600000.0
2009-03-23 15:32:00,0.56665,0.56665,0.5664,0.5664,28400000.0
2009-03-23 15:33:00,0.5665,0.56695,0.5664,0.56695,93800000.0
2009-03-23 15:34:00,0.56695,0.56695,0.56625,0.5666,87400000.0
2009-03-23 15:35:00,0.5666,0.5666,0.5666,0.5666,1000000.0
2009-03-23 15:36:00,0.5666,0.5666,0.5662,0.5662,99200000.0
2009-03-23 15:37:00,0.5662,0.5665,0.5661,0.56645,207600000.0
2009-03-23 15:38:00,0.56645,0.5668,0.56635,0.5667,94400000.0
2009-03-23 15:39:00,0.56695,0.567,0.5666,0.5667,197400000.0
2009-03-23 15:40:00,0.5667,0.56705,0.5659,0.56625,249400000.0
2009-03-23 15:41:00,0.56625,0.56695,0.56605,0.5664,275000000.0
2009-03-23 15:42:00,0.5664,0.56675,0.56625,0.56655,297900000.0
2009-03-23 15:43:00,0.5665,0.5666,0.56625,0.56625,67600000.0
2009-03-23 15:44:00,0.5663,0.5666,0.5663,0.56655,161800000.0
2009-03-23 15:45:00,0.56655,0.56655,0.56635,0.56635,93600000.0
2009-03-23 15:46:00,0.56635,0.5668,0.56635,0.5666,137000000.0
2009-03-23 15:47:00,0.56675,0.56675,0.56585,0.5663,232600000.0
2009-03-23 15:48:00,0.5664,0.5667,0.56595,0.566,177000000.0
2009-03-23 15:49:00,0.5661,0.56615,0.5658,0.5658,123400000.0
2009-03-23 15:50:00,0.5658,0.5658,0.56535,0.5655,200800000.0
2009-03-23 15:51:00,0.56555,0.5657,0.56525,0.56525,107800000.0
2009-03-23 15:52:00,0.5653,0.5655,0.56525,0.56545,119600000.0
2009-03-23 15:53:00,0.5655,0.5655,0.56515,0.5652,205600000.0
2009-03-23 15:54:00,0.5652,0.5652,0.5643,0.5646,138800000.0
2009-03-23 15:55:00,0.56455,0.56475,0.5644,0.5646,173300000.0
2009-03-23 15:56:00,0.5646,0.5647,0.56445,0.5646,148800000.0
2009-03-23 15:57:00,0.5646,0.5647,0.56445,0.56455,112600000.0
2009-03-23 15:58:00,0.56455,0.5648,0.56435,0.56435,116000000.0
2009-03-23 15:59:00,0.56435,0.565,0.5642,0.565,117800000.0
2009-03-23 16:00:00,0.565,0.56565,0.565,0.56535,168400000.0
2009-03-23 16:01:00,0.5654,0.5664,0.5654,0.56595,232200000.0
2009-03-23 16:02:00,0.5658,0.5658,0.5655,0.5657,45200000.0
2009-03-23 16:03:00,0.56575,0.566,0.56535,0.56575,152100000.0
2009-03-23 16:04:00,0.56575,0.56575,0.56565,0.56565,14200000.0
2009-03-23 16:05:00,0.56565,0.56595,0.56565,0.5659,40400000.0
2009-03-23 16:06:00,0.56595,0.5663,0.56595,0.56615,92000000.0
2009-03-23 16:07:00,0.56615,0.56615,0.56605,0.56605,76600000.0
2009-03-23 16:08:00,0.56605,0.56605,0.5658,0.5658,26800000.0
2009-03-23 16:09:00,0.5658,0.56605,0.5654,0.56595,134300000.0
2009-03-23 16:10:00,0.56595,0.56605,0.56575,0.56575,81200000.0
2009-03-23 16:11:00,0.56585,0.56605,0.5658,0.5659,75600000.0
2009-03-23 16:12:00,0.56605,0.5673,0.56605,0.5671,213200000.0
2009-03-23 16:13:00,0.5672,0.5672,0.5667,0.5667,69600000.0
2009-03-23 16:14:00,0.5667,0.5669,0.56665,0.5669,60600000.0
2009-03-23 16:15:00,0.5671,0.5672,0.5668,0.5672,192900000.0
2009-03-23 16:16:00,0.56715,0.56715,0.5671,0.56715,66000000.0
2009-03-23 16:17:00,0.56715,0.5679,0.56715,0.5679,312300000.0
2009-03-23 16:18:00,0.5679,0.5682,0.5677,0.5677,329299999.0
2009-03-23 16:19:00,0.5677,0.5679,0.56765,0.5678,89600000.0
2009-03-23 16:20:00,0.5678,0.5681,0.5674,0.5677,121400000.0
2009-03-23 16:21:00,0.56765,0.5677,0.56755,0.5677,45600000.0
2009-03-23 16:22:00,0.5677,0.5677,0.5676,0.5676,29600000.0
2009-03-23 16:23:00,0.56765,0.56765,0.5674,0.5674,43800000.0
2009-03-23 16:24:00,0.56735,0.5674,0.56725,0.5673,66000000.0
2009-03-23 16:25:00,0.5673,0.5676,0.5673,0.56735,271999998.0
2009-03-23 16:26:00,0.5675,0.5676,0.56735,0.56745,72000000.0
2009-03-23 16:27:00,0.5674,0.56765,0.5674,0.56765,56000000.0
2009-03-23 16:28:00,0.5676,0.5676,0.56755,0.5676,6600000.0
2009-03-23 16:29:00,0.5676,0.5679,0.5676,0.56785,138400000.0
2009-03-23 16:30:00,0.56785,0.5682,0.5678,0.56815,335400000.0
2009-03-23 16:31:00,0.56815,0.5686,0.56805,0.56825,150800000.0
2009-03-23 16:32:00,0.5683,0.56875,0.56825,0.5687,128200000.0
2009-03-23 16:33:00,0.5687,0.56885,0.5686,0.56865,250800000.0
2009-03-23 16:34:00,0.56875,0.56935,0.56875,0.56905,192200000.0
2009-03-23 16:35:00,0.56915,0.56925,0.56895,0.56925,180800000.0
2009-03-23 16:36:00,0.56935,0.56945,0.56925,0.56935,266400000.0
2009-03-23 16:37:00,0.5694,0.5695,0.5693,0.56935,306400000.0
2009-03-23 16:38:00,0.56935,0.5695,0.56905,0.56905,196400000.0
2009-03-23 16:39:00,0.5692,0.5694,0.5692,0.5694,61400000.0
2009-03-23 16:40:00,0.5694,0.5694,0.569,0.569,118800000.0
2009-03-23 16:41:00,0.569,0.5691,0.5686,0.5686,150800000.0
2009-03-23 16:42:00,0.56875,0.56875,0.56845,0.5686,137400000.0
2009-03-23 16:43:00,0.56845,0.5686,0.5682,0.5684,117600000.0
2009-03-23 16:44:00,0.5684,0.5684,0.56825,0.5683,216000000.0
2009-03-23 16:45:00,0.5684,0.5684,0.56825,0.5683,71200000.0
2009-03-23 16:46:00,0.5683,0.56835,0.56825,0.5683,105800000.0
2009-03-23 16:47:00,0.5683,0.56835,0.56815,0.56815,91400000.0
2009-03-23 16:48:00,0.56815,0.56815,0.56755,0.5678,77100000.0
2009-03-23 16:49:00,0.5678,0.5682,0.5678,0.56815,137200000.0
2009-03-23 16:50:00,0.56825,0.5683,0.56775,0.56815,137600000.0
2009-03-23 16:51:00,0.56775,0.56785,0.56755,0.5677,103600000.0
2009-03-23 16:52:00,0.5677,0.5678,0.56735,0.5675,53600000.0
2009-03-23 16:53:00,0.5675,0.56755,0.5672,0.5673,159400000.0
2009-03-23 16:54:00,0.56725,0.5673,0.56685,0.5672,111800000.0
2009-03-23 16:55:00,0.5672,0.56795,0.56715,0.56775,259600000.0
2009-03-23 16:56:00,0.56775,0.56795,0.56775,0.5678,115800000.0
2009-03-23 16:57:00,0.5678,0.5682,0.5678,0.5681,229000000.0
2009-03-23 16:58:00,0.56815,0.56855,0.56815,0.56855,169600000.0
2009-03-23 16:59:00,0.56855,0.56895,0.56855,0.56895,129600000.0
2009-03-23 17:00:00,0.5689,0.56915,0.56885,0.56905,108000000.0
2009-03-23 17:01:00,0.56905,0.5691,0.5688,0.56895,123800000.0
2009-03-23 17:02:00,0.56895,0.56895,0.5687,0.56885,32800000.0
2009-03-23 17:03:00,0.5689,0.5689,0.56875,0.5688,70600000.0
2009-03-23 17:04:00,0.56885,0.569,0.56865,0.56885,122600000.0
2009-03-23 17:05:00,0.56885,0.5689,0.56885,0.5689,18200000.0
2009-03-23 17:06:00,0.56885,0.5691,0.56885,0.569,47400000.0
2009-03-23 17:07:00,0.569,0.5692,0.569,0.5691,146800000.0
2009-03-23 17:08:00,0.5691,0.5691,0.5689,0.56895,123800000.0
2009-03-23 17:09:00,0.56895,0.569,0.5686,0.5687,191400000.0
2009-03-23 17:10:00,0.5687,0.5693,0.5687,0.569,217800000.0
2009-03-23 17:11:00,0.569,0.5692,0.5687,0.56885,406600000.0
2009-03-23 17:12:00,0.56895,0.5691,0.56885,0.56895,124800000.0
2009-03-23 17:13:00,0.569,0.569,0.56895,0.569,33200000.0
2009-03-23 17:14:00,0.56905,0.5692,0.56905,0.56905,15400000.0
2009-03-23 17:15:00,0.5691,0.5692,0.56865,0.56865,175200000.0
2009-03-23 17:16:00,0.56865,0.569,0.5686,0.5686,82400000.0
2009-03-23 17:17:00,0.5687,0.569,0.5686,0.5688,144000000.0
2009-03-23 17:18:00,0.5689,0.569,0.56885,0.569,40800000.0
2009-03-23 17:19:00,0.569,0.569,0.5687,0.56875,92400000.0
2009-03-23 17:20:00,0.56885,0.5689,0.5686,0.5686,100300000.0
2009-03-23 17:21:00,0.56865,0.5692,0.56865,0.56865,58800000.0
2009-03-23 17:22:00,0.56865,0.5689,0.5686,0.5689,66400000.0
2009-03-23 17:23:00,0.56885,0.569,0.56865,0.5687,203200000.0
2009-03-23 17:24:00,0.5687,0.56875,0.56835,0.5684,71600000.0
2009-03-23 17:25:00,0.56835,0.5684,0.5683,0.56835,64000000.0
2009-03-23 17:26:00,0.5683,0.5686,0.5683,0.56835,147400000.0
2009-03-23 17:27:00,0.5684,0.5686,0.5683,0.5684,159200000.0
2009-03-23 17:28:00,0.5684,0.5687,0.5684,0.5687,214000000.0
2009-03-23 17:29:00,0.5687,0.5688,0.56855,0.5688,217000000.0
2009-03-23 17:30:00,0.5688,0.5689,0.5684,0.56845,62800000.0
2009-03-23 17:31:00,0.56845,0.56865,0.5682,0.5684,119000000.0
2009-03-23 17:32:00,0.5684,0.5688,0.56825,0.56825,104600000.0
2009-03-23 17:33:00,0.5685,0.5687,0.56835,0.5684,90400000.0
2009-03-23 17:34:00,0.56845,0.56885,0.56845,0.5688,78400000.0
2009-03-23 17:35:00,0.5689,0.5689,0.5686,0.56865,89600000.0
2009-03-23 17:36:00,0.56865,0.5689,0.5684,0.56855,170400000.0
2009-03-23 17:37:00,0.56855,0.56865,0.56855,0.56865,27200000.0
2009-03-23 17:38:00,0.56865,0.5687,0.56845,0.56845,62000000.0
2009-03-23 17:39:00,0.56845,0.56845,0.56845,0.56845,33600000.0
2009-03-23 17:40:00,0.56845,0.5685,0.56815,0.56815,80600000.0
2009-03-23 17:41:00,0.56815,0.56825,0.56815,0.56815,48200000.0
2009-03-23 17:42:00,0.56815,0.56815,0.568,0.56805,75800000.0
2009-03-23 17:43:00,0.56805,0.56825,0.5679,0.5681,152000000.0
2009-03-23 17:44:00,0.5681,0.5681,0.56795,0.5681,101400000.0
2009-03-23 17:45:00,0.5681,0.5684,0.568,0.56815,125600000.0
2009-03-23 17:46:00,0.56815,0.56835,0.568,0.56825,143000000.0
2009-03-23 17:47:00,0.56825,0.56845,0.56755,0.56755,105000000.0
2009-03-23 17:48:00,0.56775,0.56805,0.56765,0.56775,70200000.0
2009-03-23 17:49:00,0.56775,0.5683,0.56775,0.56805,88000000.0
2009-03-23 17:50:00,0.56805,0.56805,0.56785,0.568,72200000.0
2009-03-23 17:51:00,0.5682,0.5683,0.568,0.5682,240600000.0
2009-03-23 17:52:00,0.5682,0.5685,0.5682,0.56835,114000000.0
2009-03-23 17:53:00,0.5685,0.5685,0.56815,0.5682,100800000.0
2009-03-23 17:54:00,0.56825,0.5691,0.56825,0.56895,275900000.0
2009-03-23 17:55:00,0.56895,0.5692,0.5688,0.5692,401900000.0
2009-03-23 17:56:00,0.56915,0.56995,0.5688,0.56945,334200000.0
2009-03-23 17:57:00,0.5695,0.5696,0.569,0.56945,337000000.0
2009-03-23 17:58:00,0.56935,0.5697,0.56935,0.56965,329000000.0
2009-03-23 17:59:00,0.5697,0.56985,0.56845,0.56925,290900000.0
2009-03-23 18:00:00,0.5692,0.5696,0.56905,0.56935,434400000.0
2009-03-23 18:01:00,0.56935,0.5694,0.5691,0.56935,134000000.0
2009-03-23 18:02:00,0.56935,0.5695,0.56935,0.5695,64400000.0
2009-03-23 18:03:00,0.5695,0.5695,0.569,0.5693,87000000.0
2009-03-23 18:04:00,0.56925,0.56925,0.56865,0.5691,92400000.0
2009-03-23 18:05:00,0.5691,0.5691,0.569,0.5691,65000000.0
2009-03-23 18:06:00,0.56915,0.5692,0.56915,0.5692,7200000.0
2009-03-23 18:07:00,0.5692,0.5692,0.5689,0.5689,35400000.0
2009-03-23 18:08:00,0.5689,0.56895,0.5689,0.5689,33200000.0
2009-03-23 18:09:00,0.5689,0.5694,0.5689,0.56925,63200000.0
2009-03-23 18:10:00,0.56925,0.56925,0.56915,0.5692,79800000.0
2009-03-23 18:11:00,0.5692,0.5693,0.56905,0.56915,64400000.0
2009-03-23 18:12:00,0.56915,0.5693,0.56915,0.5692,54600000.0
2009-03-23 18:13:00,0.5692,0.56925,0.5692,0.56925,49000000.0
2009-03-23 18:14:00,0.56935,0.5696,0.56935,0.56955,59800000.0
2009-03-23 18:15:00,0.56965,0.5698,0.56955,0.5697,134000000.0
2009-03-23 18:16:00,0.5697,0.5697,0.5697,0.5697,20000000.0
2009-03-23 18:17:00,0.5698,0.5698,0.5688,0.569,164600000.0
2009-03-23 18:18:00,0.56915,0.56925,0.5691,0.5691,41800000.0
2009-03-23 18:19:00,0.5692,0.5693,0.56905,0.56915,58200000.0
2009-03-23 18:20:00,0.5692,0.5692,0.56915,0.56915,123400000.0
2009-03-23 18:21:00,0.56915,0.56915,0.569,0.56905,69600000.0
2009-03-23 18:22:00,0.569,0.56905,0.56825,0.56825,136900000.0
2009-03-23 18:23:00,0.56825,0.5684,0.56825,0.56825,135800000.0
2009-03-23 18:24:00,0.5683,0.5683,0.5683,0.5683,20400000.0
2009-03-23 18:25:00,0.5683,0.5683,0.56815,0.56815,88400000.0
2009-03-23 18:26:00,0.5681,0.56815,0.56805,0.56815,9200000.0
2009-03-23 18:27:00,0.5682,0.56825,0.5682,0.56825,27200000.0
2009-03-23 18:28:00,0.5682,0.56825,0.5682,0.5682,37000000.0
2009-03-23 18:29:00,0.5682,0.56825,0.56815,0.5682,71400000.0
2009-03-23 18:30:00,0.56825,0.56875,0.56825,0.56875,156200000.0
2009-03-23 18:31:00,0.56875,0.56895,0.5687,0.5688,101600000.0
2009-03-23 18:32:00,0.56875,0.56885,0.5686,0.56885,59400000.0
2009-03-23 18:33:00,0.56885,0.56935,0.56885,0.5692,69600000.0
2009-03-23 18:34:00,0.56925,0.5693,0.56915,0.5692,54800000.0
2009-03-23 18:35:00,0.56915,0.56915,0.5686,0.5691,69600000.0
2009-03-23 18:36:00,0.5691,0.56925,0.56905,0.56905,84400000.0
2009-03-23 18:37:00,0.5691,0.5691,0.569,0.569,74800000.0
2009-03-23 18:38:00,0.569,0.5692,0.5682,0.5687,135400000.0
2009-03-23 18:39:00,0.5687,0.5689,0.5687,0.5688,116800000.0
2009-03-23 18:40:00,0.56885,0.56895,0.56865,0.5687,85800000.0
2009-03-23 18:41:00,0.56895,0.56895,0.56885,0.56885,28600000.0
2009-03-23 18:42:00,0.56885,0.5691,0.56885,0.569,172800000.0
2009-03-23 18:43:00,0.569,0.569,0.569,0.569,27600000.0
2009-03-23 18:44:00,0.569,0.56915,0.569,0.569,66800000.0
2009-03-23 18:45:00,0.569,0.569,0.56865,0.5689,47400000.0
2009-03-23 18:46:00,0.5689,0.5689,0.5687,0.5687,32600000.0
2009-03-23 18:47:00,0.5688,0.5689,0.5685,0.56855,44700000.0
2009-03-23 18:48:00,0.5685,0.56885,0.5684,0.5684,79200000.0
2009-03-23 18:49:00,0.5685,0.5687,0.5684,0.5685,109000000.0
2009-03-23 18:50:00,0.56855,0.5686,0.56855,0.5686,18200000.0
2009-03-23 18:51:00,0.5686,0.56865,0.56825,0.56825,145900000.0
2009-03-23 18:52:00,0.5685,0.5687,0.5682,0.5687,67400000.0
2009-03-23 18:53:00,0.5687,0.5693,0.5687,0.56915,76600000.0
2009-03-23 18:54:00,0.56915,0.56915,0.56905,0.56905,28400000.0
2009-03-23 18:55:00,0.5691,0.5692,0.56905,0.5691,157200000.0
2009-03-23 18:56:00,0.5691,0.56925,0.569,0.56925,188600000.0
2009-03-23 18:57:00,0.5693,0.5693,0.5693,0.5693,4200000.0
2009-03-23 18:58:00,0.56898,0.5692,0.56898,0.56907,89400000.0
2009-03-23 18:59:00,0.56915,0.5693,0.56915,0.5692,10200000.0
2009-03-23 19:00:00,0.5691,0.5693,0.569,0.569,43600000.0
2009-03-23 19:01:00,0.56905,0.56925,0.56895,0.56925,47200000.0
2009-03-23 19:02:00,0.56925,0.56925,0.56905,0.56905,16200000.0
2009-03-23 19:03:00,0.56905,0.56915,0.56905,0.56915,13800000.0
2009-03-23 19:04:00,0.56915,0.56915,0.56915,0.56915,10000000.0
2009-03-23 19:05:00,0.56905,0.5691,0.56895,0.569,45000000.0
2009-03-23 19:06:00,0.569,0.5693,0.56895,0.5691,51600000.0
2009-03-23 19:07:00,0.5691,0.5693,0.5691,0.56915,14200000.0
2009-03-23 19:08:00,0.5692,0.56925,0.56915,0.56925,22600000.0
2009-03-23 19:09:00,0.5693,0.56955,0.5691,0.5691,76600000.0
2009-03-23 19:10:00,0.5691,0.56985,0.5691,0.5697,131000000.0
2009-03-23 19:11:00,0.5697,0.5697,0.56945,0.56945,18200000.0
2009-03-23 19:12:00,0.56945,0.56945,0.56945,0.56945,3000000.0
2009-03-23 19:13:00,0.56945,0.56975,0.56945,0.56965,12000000.0
2009-03-23 19:14:00,0.5697,0.5699,0.56965,0.56975,62400000.0
2009-03-23 19:15:00,0.5698,0.56985,0.5698,0.56985,2000000.0
2009-03-23 19:16:00,0.56925,0.56968,0.56925,0.56946,50800000.0
2009-03-23 19:17:00,0.56937,0.5695,0.56936,0.56936,31000000.0
2009-03-23 19:18:00,0.5698,0.56985,0.56975,0.56985,7800000.0
2009-03-23 19:19:00,0.56975,0.56975,0.56975,0.56975,3600000.0
2009-03-23 19:20:00,0.56975,0.56975,0.56955,0.5696,24400000.0
2009-03-23 19:21:00,0.5696,0.5698,0.56955,0.56955,50600000.0
2009-03-23 19:22:00,0.5696,0.56985,0.5694,0.5696,56000000.0
2009-03-23 19:23:00,0.5697,0.57035,0.5696,0.5702,210600000.0
2009-03-23 19:24:00,0.57025,0.5703,0.56985,0.57015,180600000.0
2009-03-23 19:25:00,0.57035,0.57115,0.5703,0.57065,145200000.0
2009-03-23 19:26:00,0.57065,0.57075,0.5706,0.5706,75600000.0
2009-03-23 19:27:00,0.5706,0.57075,0.5706,0.57075,23800000.0
2009-03-23 19:28:00,0.5708,0.5712,0.57065,0.5712,61600000.0
2009-03-23 19:29:00,0.5712,0.5714,0.571,0.5711,66200000.0
2009-03-23 19:30:00,0.5711,0.5712,0.57075,0.5709,106200000.0
2009-03-23 19:31:00,0.5709,0.5712,0.5701,0.5701,98400000.0
2009-03-23 19:32:00,0.57015,0.5708,0.57015,0.5708,96800000.0
2009-03-23 19:33:00,0.5708,0.5708,0.56965,0.57025,246000000.0
2009-03-23 19:34:00,0.5702,0.5704,0.57005,0.5702,261600000.0
2009-03-23 19:35:00,0.57005,0.5703,0.57005,0.5703,102800000.0
2009-03-23 19:36:00,0.5703,0.5703,0.56945,0.5696,248600000.0
2009-03-23 19:37:00,0.5697,0.5701,0.56965,0.56965,132200000.0
2009-03-23 19:38:00,0.5697,0.5699,0.5694,0.5695,129000000.0
2009-03-23 19:39:00,0.5695,0.5697,0.56945,0.5697,109200000.0
2009-03-23 19:40:00,0.5697,0.5697,0.56945,0.5697,124000000.0
2009-03-23 19:41:00,0.56975,0.56975,0.5693,0.5695,63000000.0
2009-03-23 19:42:00,0.5695,0.5695,0.5695,0.5695,4000000.0
2009-03-23 19:43:00,0.56925,0.56942,0.56925,0.56937,32000000.0
2009-03-23 19:44:00,0.56941,0.56941,0.56924,0.56936,28600000.0
2009-03-23 19:45:00,0.5695,0.56975,0.5695,0.56975,75400000.0
2009-03-23 19:46:00,0.56975,0.5698,0.56975,0.5698,25800000.0
2009-03-23 19:47:00,0.5698,0.57,0.5698,0.57,26800000.0
2009-03-23 19:48:00,0.57,0.57005,0.5698,0.5698,27000000.0
2009-03-23 19:49:00,0.5698,0.5709,0.5698,0.5707,81000000.0
2009-03-23 19:50:00,0.5706,0.5713,0.5702,0.5709,43200000.0
2009-03-23 19:51:00,0.57075,0.571,0.5705,0.571,72600000.0
2009-03-23 19:52:00,0.571,0.5711,0.5706,0.57075,72000000.0
2009-03-23 19:53:00,0.57085,0.5711,0.57045,0.57045,106200000.0
2009-03-23 19:54:00,0.57045,0.57045,0.5704,0.5704,82200000.0
2009-03-23 19:55:00,0.5703,0.5703,0.5696,0.56965,140800000.0
2009-03-23 19:56:00,0.5699,0.5706,0.5699,0.56995,63000000.0
2009-03-23 19:57:00,0.57015,0.5704,0.5692,0.5694,59600000.0
2009-03-23 19:58:00,0.5694,0.5694,0.5694,0.5694,4000000.0
2009-03-23 19:59:00,0.5694,0.56945,0.56905,0.56905,73600000.0
2009-03-23 20:00:00,0.56905,0.56935,0.56905,0.5693,144000000.0
2009-03-23 20:01:00,0.5693,0.5695,0.56925,0.5694,118200000.0
2009-03-23 20:02:00,0.5694,0.5694,0.5694,0.5694,2800000.0
2009-03-23 20:03:00,0.56935,0.5694,0.56935,0.5694,7800000.0
2009-03-23 20:04:00,0.56935,0.5698,0.56935,0.56975,35800000.0
2009-03-23 20:05:00,0.56975,0.5707,0.56975,0.5707,65200000.0
2009-03-23 20:06:00,0.5707,0.5708,0.57065,0.57065,39600000.0
2009-03-23 20:07:00,0.57065,0.57065,0.5704,0.5704,17600000.0
2009-03-23 20:08:00,0.5704,0.57045,0.5698,0.57045,65000000.0
2009-03-23 20:09:00,0.57024,0.57029,0.57015,0.57015,16800000.0
2009-03-23 20:10:00,0.57033,0.57074,0.57033,0.5705,55400000.0
2009-03-23 20:11:00,0.57041,0.57041,0.57013,0.57013,16600000.0
2009-03-23 20:12:00,0.57025,0.57025,0.5694,0.5694,131700000.0
2009-03-23 20:13:00,0.5694,0.5694,0.56915,0.56915,20400000.0
2009-03-23 20:14:00,0.56915,0.56935,0.569,0.56935,30200000.0
2009-03-23 20:15:00,0.56935,0.56935,0.56925,0.56925,4200000.0
2009-03-23 20:16:00,0.56905,0.56905,0.569,0.569,46200000.0
2009-03-23 20:17:00,0.5691,0.56945,0.5691,0.56945,29400000.0
2009-03-23 20:18:00,0.5693,0.56945,0.56855,0.56905,101700000.0
2009-03-23 20:19:00,0.5691,0.5693,0.56865,0.5688,25800000.0
2009-03-23 20:20:00,0.56885,0.56905,0.56885,0.56895,27000000.0
2009-03-23 20:21:00,0.56895,0.56895,0.56895,0.56895,27200000.0
2009-03-23 20:22:00,0.5689,0.56915,0.5689,0.56915,29000000.0
2009-03-23 20:23:00,0.5692,0.5694,0.56885,0.56885,43900000.0
2009-03-23 20:24:00,0.56885,0.56885,0.56885,0.56885,1000000.0
2009-03-23 20:25:00,0.56905,0.56905,0.56885,0.56885,10000000.0
2009-03-23 20:26:00,0.56885,0.56925,0.56885,0.56925,18000000.0
2009-03-23 20:27:00,0.5693,0.56965,0.5692,0.5693,26800000.0
2009-03-23 20:28:00,0.56965,0.56965,0.5692,0.56925,6200000.0
2009-03-23 20:29:00,0.56925,0.56975,0.56925,0.5694,20800000.0
2009-03-23 20:30:00,0.5695,0.56975,0.5692,0.5694,67200000.0
2009-03-23 20:31:00,0.5694,0.5696,0.5692,0.5692,16800000.0
2009-03-23 20:32:00,0.56903,0.56927,0.56885,0.56888,22000000.0
2009-03-23 20:33:00,0.56925,0.56925,0.56925,0.56925,3200000.0
2009-03-23 20:34:00,0.56935,0.56935,0.56925,0.56925,7800000.0
2009-03-23 20:35:00,0.56935,0.56935,0.56925,0.56925,10600000.0
2009-03-23 20:36:00,0.56925,0.56945,0.56925,0.56935,28400000.0
2009-03-23 20:37:00,0.56935,0.56945,0.56935,0.56945,2600000.0
2009-03-23 20:38:00,0.56935,0.56945,0.56935,0.56935,4600000.0
2009-03-23 20:39:00,0.56935,0.56935,0.56935,0.56935,1000000.0
2009-03-23 20:40:00,0.56876,0.56925,0.56876,0.56913,67600000.0
2009-03-23 20:41:00,0.56945,0.56945,0.56935,0.56945,6800000.0
2009-03-23 20:42:00,0.56935,0.56945,0.56925,0.56925,9200000.0
2009-03-23 20:43:00,0.56945,0.56955,0.56945,0.56955,4200000.0
2009-03-23 20:44:00,0.56945,0.56955,0.56925,0.56945,38000000.0
2009-03-23 20:45:00,0.56935,0.56945,0.5693,0.56945,10400000.0
2009-03-23 20:46:00,0.5693,0.56955,0.56915,0.56945,20400000.0
2009-03-23 20:47:00,0.5693,0.5698,0.56925,0.56925,67400000.0
2009-03-23 20:48:00,0.56923,0.56935,0.56883,0.56917,54800000.0
2009-03-23 20:49:00,0.5693,0.5693,0.5693,0.5693,4800000.0
2009-03-23 20:50:00,0.5693,0.5693,0.56925,0.56925,4800000.0
2009-03-23 20:51:00,0.5693,0.5693,0.5693,0.5693,7200000.0
2009-03-23 20:52:00,0.56935,0.57025,0.5693,0.5701,97000000.0
2009-03-23 20:53:00,0.5701,0.5703,0.5701,0.5703,29000000.0
2009-03-23 20:54:00,0.57025,0.57025,0.57025,0.57025,2400000.0
2009-03-23 20:55:00,0.56977,0.57019,0.56977,0.57008,18000000.0
2009-03-23 20:56:00,0.57003,0.57018,0.56996,0.57,32000000.0
2009-03-23 20:57:00,0.56997,0.56997,0.56987,0.56988,32400000.0
2009-03-23 20:58:00,0.5703,0.5703,0.5703,0.5703,4600000.0
2009-03-23 20:59:00,0.5704,0.5704,0.5704,0.5704,3400000.0
2009-03-23 21:00:00,0.57055,0.57135,0.57055,0.5707,92000000.0
2009-03-23 21:01:00,0.5707,0.5707,0.5707,0.5707,1200000.0
2009-03-23 21:02:00,0.57035,0.57035,0.57025,0.57025,39400000.0
2009-03-23 21:03:00,0.57025,0.57025,0.57025,0.57025,2000000.0
2009-03-23 21:04:00,0.57025,0.57045,0.57025,0.57025,36000000.0
2009-03-23 21:05:00,0.57025,0.57025,0.57025,0.57025,11200000.0
2009-03-23 21:06:00,0.5702,0.57025,0.5702,0.57025,10600000.0
2009-03-23 21:07:00,0.57025,0.57025,0.57025,0.57025,1000000.0
2009-03-23 21:08:00,0.57045,0.57055,0.57025,0.57025,10200000.0
2009-03-23 21:09:00,0.57025,0.57025,0.56995,0.5702,16000000.0
2009-03-23 21:10:00,0.5702,0.5702,0.5702,0.5702,11000000.0
2009-03-23 21:11:00,0.5702,0.5702,0.5702,0.5702,7200000.0
2009-03-23 21:12:00,0.5702,0.57025,0.57,0.57025,82800000.0
2009-03-23 21:13:00,0.5703,0.5703,0.56985,0.57025,98000000.0
2009-03-23 21:14:00,0.5702,0.5702,0.56985,0.57015,30600000.0
2009-03-23 21:15:00,0.5699,0.5706,0.5699,0.57035,100200000.0
2009-03-23 21:16:00,0.57045,0.57065,0.57045,0.57065,8000000.0
2009-03-23 21:17:00,0.57065,0.57065,0.57045,0.57045,34200000.0
2009-03-23 21:18:00,0.57045,0.57045,0.57045,0.57045,25000000.0
2009-03-23 21:19:00,0.5701,0.57034,0.5701,0.57034,18800000.0
2009-03-23 21:20:00,0.5705,0.5712,0.57015,0.57075,211400000.0
2009-03-23 21:21:00,0.57045,0.57085,0.5703,0.5704,53800000.0
2009-03-23 21:22:00,0.5704,0.57045,0.5704,0.57045,9200000.0
2009-03-23 21:23:00,0.57045,0.57045,0.5703,0.5703,23800000.0
2009-03-23 21:24:00,0.5704,0.5705,0.5704,0.5705,40400000.0
2009-03-23 21:25:00,0.5705,0.5705,0.5705,0.5705,3000000.0
2009-03-23 21:26:00,0.5701,0.57022,0.57006,0.57022,16000000.0
2009-03-23 21:27:00,0.57022,0.57032,0.5702,0.5703,17800000.0
2009-03-23 21:28:00,0.5705,0.5705,0.57025,0.5704,9600000.0
2009-03-23 21:29:00,0.5704,0.5704,0.57025,0.57025,10800000.0
2009-03-23 21:30:00,0.57025,0.57025,0.57025,0.57025,3200000.0
2009-03-23 21:31:00,0.56999,0.57003,0.56997,0.56999,19200000.0
2009-03-23 21:32:00,0.56983,0.5699,0.56983,0.5699,22400000.0
2009-03-23 21:33:00,0.56973,0.56999,0.5697,0.56984,27800000.0
2009-03-23 21:34:00,0.57035,0.5704,0.57035,0.5704,3000000.0
2009-03-23 21:35:00,0.5704,0.5706,0.5704,0.5706,3000000.0
2009-03-23 21:36:00,0.5708,0.57095,0.5707,0.5707,38400000.0
2009-03-23 21:37:00,0.5709,0.5713,0.5709,0.5713,17000000.0
2009-03-23 21:38:00,0.5715,0.5715,0.57095,0.57125,46800000.0
2009-03-23 21:39:00,0.57065,0.57097,0.5706,0.57095,47400000.0
2009-03-23 21:40:00,0.5715,0.57185,0.5715,0.57165,67600000.0
2009-03-23 21:41:00,0.57165,0.57225,0.5715,0.57215,98200000.0
2009-03-23 21:42:00,0.57215,0.5722,0.57165,0.57205,106200000.0
2009-03-23 21:43:00,0.5721,0.57215,0.572,0.572,61600000.0
2009-03-23 21:44:00,0.5721,0.57225,0.57205,0.57205,47400000.0
2009-03-23 21:45:00,0.57205,0.5721,0.57205,0.57205,14400000.0
2009-03-23 21:46:00,0.5721,0.5721,0.572,0.5721,36000000.0
2009-03-23 21:47:00,0.57215,0.57215,0.5721,0.57215,19200000.0
2009-03-23 21:48:00,0.5721,0.5722,0.5721,0.5721,34600000.0
2009-03-23 21:49:00,0.5721,0.5721,0.5721,0.5721,2800000.0
2009-03-23 21:50:00,0.57215,0.57215,0.5721,0.5721,11800000.0
2009-03-23 21:51:00,0.5722,0.5726,0.572,0.5721,59200000.0
2009-03-23 21:52:00,0.5722,0.5722,0.5722,0.5722,1200000.0
2009-03-23 21:53:00,0.572,0.57202,0.57195,0.57195,23800000.0
2009-03-23 21:54:00,0.5721,0.5721,0.5721,0.5721,8400000.0
2009-03-23 21:55:00,0.57215,0.57225,0.57215,0.5722,11000000.0
2009-03-23 21:56:00,0.57215,0.5724,0.57215,0.57235,43600000.0
2009-03-23 21:57:00,0.5723,0.5723,0.5718,0.5718,62600000.0
2009-03-23 21:58:00,0.57195,0.57205,0.5718,0.57205,41000000.0
2009-03-23 21:59:00,0.572,0.572,0.5718,0.5718,28600000.0
2009-03-23 22:00:00,0.5718,0.5718,0.57035,0.5712,252400000.0
2009-03-23 22:01:00,0.57135,0.57185,0.57085,0.571,103400000.0
2009-03-23 22:02:00,0.571,0.5711,0.571,0.5711,14800000.0
2009-03-23 22:03:00,0.5711,0.5711,0.5711,0.5711,1800000.0
2009-03-23 22:04:00,0.5706,0.57075,0.5706,0.57075,18000000.0
2009-03-23 22:05:00,0.5708,0.5712,0.5708,0.57115,27000000.0
2009-03-23 22:06:00,0.5713,0.5713,0.57125,0.57125,7200000.0
2009-03-23 22:07:00,0.57099,0.57107,0.57088,0.5709,10600000.0
2009-03-23 22:08:00,0.57125,0.5714,0.5712,0.5714,69200000.0
2009-03-23 22:09:00,0.5714,0.57185,0.5714,0.57185,39000000.0
2009-03-23 22:10:00,0.5718,0.5723,0.57165,0.57175,50600000.0
2009-03-23 22:11:00,0.5718,0.5719,0.5718,0.5719,47400000.0
2009-03-23 22:12:00,0.5719,0.5719,0.5719,0.5719,3800000.0
2009-03-23 22:13:00,0.57164,0.57173,0.57157,0.5717,24800000.0
2009-03-23 22:14:00,0.572,0.572,0.57185,0.57185,23000000.0
2009-03-23 22:15:00,0.5718,0.5719,0.5713,0.5713,28200000.0
2009-03-23 22:16:00,0.5715,0.5715,0.57135,0.57135,3000000.0
2009-03-23 22:17:00,0.57125,0.57125,0.57125,0.57125,1000000.0
2009-03-23 22:18:00,0.57093,0.57104,0.57075,0.57078,95400000.0
2009-03-23 22:19:00,0.57145,0.57145,0.57125,0.57125,25000000.0
2009-03-23 22:20:00,0.5713,0.57135,0.5711,0.57135,20400000.0
2009-03-23 22:21:00,0.57115,0.57155,0.57115,0.5715,28600000.0
2009-03-23 22:22:00,0.57155,0.57175,0.57155,0.57175,53800000.0
2009-03-23 22:23:00,0.57175,0.57175,0.57175,0.57175,9800000.0
2009-03-23 22:24:00,0.57175,0.57175,0.57165,0.57165,39000000.0
2009-03-23 22:25:00,0.57165,0.57165,0.57165,0.57165,9600000.0
2009-03-23 22:26:00,0.57165,0.5717,0.57165,0.5717,26000000.0
2009-03-23 22:27:00,0.5717,0.57215,0.5717,0.57215,72600000.0
2009-03-23 22:28:00,0.5722,0.57225,0.57195,0.57195,94800000.0
2009-03-23 22:29:00,0.5719,0.572,0.5719,0.572,21600000.0
2009-03-23 22:30:00,0.5719,0.5719,0.5719,0.5719,10800000.0
2009-03-23 22:31:00,0.57156,0.57175,0.57147,0.57175,14600000.0
2009-03-23 22:32:00,0.57157,0.5717,0.57157,0.5717,5000000.0
2009-03-23 22:33:00,0.5719,0.5719,0.5719,0.5719,13800000.0
2009-03-23 22:34:00,0.5719,0.572,0.57175,0.57175,27200000.0
2009-03-23 22:35:00,0.57155,0.57167,0.57147,0.57158,107600000.0
2009-03-23 22:36:00,0.57175,0.57185,0.57175,0.57185,3600000.0
2009-03-23 22:37:00,0.57185,0.5719,0.57185,0.5719,11000000.0
2009-03-23 22:38:00,0.57195,0.57195,0.5719,0.5719,2000000.0
2009-03-23 22:39:00,0.5718,0.5718,0.57175,0.57175,4000000.0
2009-03-23 22:40:00,0.57154,0.57177,0.57131,0.57131,25400000.0
2009-03-23 22:41:00,0.57165,0.57165,0.57165,0.57165,45000000.0
2009-03-23 22:42:00,0.5717,0.5717,0.57165,0.57165,6800000.0
2009-03-23 22:43:00,0.57165,0.57165,0.57165,0.57165,20400000.0
2009-03-23 22:44:00,0.57165,0.57165,0.57165,0.57165,44800000.0
2009-03-23 22:45:00,0.571,0.57115,0.571,0.57115,3000000.0
2009-03-23 22:46:00,0.57115,0.5713,0.57115,0.57125,8000000.0
2009-03-23 22:47:00,0.57125,0.57125,0.5708,0.57085,39000000.0
2009-03-23 22:48:00,0.57075,0.57085,0.57075,0.57085,6000000.0
2009-03-23 22:49:00,0.57095,0.57095,0.57085,0.57085,25000000.0
2009-03-23 22:50:00,0.57095,0.5711,0.57095,0.57095,8000000.0
2009-03-23 22:51:00,0.57095,0.57095,0.5709,0.57095,8400000.0
2009-03-23 22:52:00,0.571,0.5712,0.571,0.5712,25400000.0
2009-03-23 22:53:00,0.5712,0.5712,0.57115,0.57115,10400000.0
2009-03-23 22:54:00,0.57115,0.5712,0.5711,0.5712,40000000.0
2009-03-23 22:55:00,0.5712,0.5714,0.5711,0.5711,54400000.0
2009-03-23 22:56:00,0.57115,0.57125,0.57115,0.57125,7800000.0
2009-03-23 22:57:00,0.5713,0.5713,0.5713,0.5713,13600000.0
2009-03-23 22:58:00,0.5711,0.57123,0.57103,0.57112,94000000.0
2009-03-23 22:59:00,0.57135,0.5714,0.57135,0.57135,8600000.0
2009-03-23 23:00:00,0.57135,0.57135,0.5712,0.5712,7800000.0
2009-03-23 23:01:00,0.5714,0.57145,0.5713,0.57145,15800000.0
2009-03-23 23:02:00,0.57155,0.5716,0.57155,0.5716,4800000.0
2009-03-23 23:03:00,0.57155,0.57155,0.57145,0.57145,4800000.0
2009-03-23 23:04:00,0.57145,0.57145,0.57145,0.57145,2000000.0
2009-03-23 23:05:00,0.57145,0.5716,0.57135,0.5716,36200000.0
2009-03-23 23:06:00,0.5717,0.57185,0.5717,0.57185,8400000.0
2009-03-23 23:07:00,0.57144,0.57164,0.57134,0.57134,103800000.0
2009-03-23 23:08:00,0.57133,0.57141,0.57126,0.57141,14200000.0
2009-03-23 23:09:00,0.57123,0.5715,0.57118,0.57118,20800000.0
2009-03-23 23:10:00,0.57157,0.57157,0.57129,0.57129,22400000.0
2009-03-23 23:11:00,0.57134,0.57162,0.57128,0.57162,16200000.0
2009-03-23 23:12:00,0.57162,0.57172,0.57138,0.57138,42800000.0
2009-03-23 23:13:00,0.57143,0.57144,0.57143,0.57144,7600000.0
2009-03-23 23:14:00,0.57144,0.57161,0.57144,0.57158,14400000.0
2009-03-23 23:15:00,0.57165,0.57175,0.57165,0.57175,3400000.0
2009-03-23 23:16:00,0.57143,0.57143,0.57107,0.57107,26000000.0
2009-03-23 23:17:00,0.5719,0.57205,0.5719,0.57205,10000000.0
2009-03-23 23:18:00,0.57163,0.57183,0.57149,0.57158,43200000.0
2009-03-23 23:19:00,0.57157,0.57168,0.57156,0.5716,83400000.0
2009-03-23 23:20:00,0.57195,0.57195,0.57175,0.57175,15200000.0
2009-03-23 23:21:00,0.5717,0.5717,0.5716,0.5716,3600000.0
2009-03-23 23:22:00,0.57155,0.57155,0.57155,0.57155,1600000.0
2009-03-23 23:23:00,0.57114,0.57136,0.57114,0.57134,20400000.0
2009-03-23 23:24:00,0.5713,0.57148,0.5713,0.57136,40400000.0
2009-03-23 23:25:00,0.5716,0.5716,0.5716,0.5716,2800000.0
2009-03-23 23:26:00,0.57119,0.57119,0.57104,0.57108,45400000.0
2009-03-23 23:27:00,0.57165,0.57175,0.57165,0.57175,4800000.0
2009-03-23 23:28:00,0.57128,0.57158,0.57128,0.57146,133800000.0
2009-03-23 23:29:00,0.57155,0.57157,0.5714,0.5714,73000000.0
2009-03-23 23:30:00,0.5713,0.57172,0.57121,0.57172,127400000.0
2009-03-23 23:31:00,0.57168,0.57183,0.57159,0.57183,37400000.0
2009-03-23 23:32:00,0.57168,0.57177,0.57132,0.57155,79400000.0
2009-03-23 23:33:00,0.57144,0.57149,0.57121,0.57121,66400000.0
2009-03-23 23:34:00,0.57165,0.57165,0.57165,0.57165,2800000.0
2009-03-23 23:35:00,0.57112,0.57117,0.57094,0.571,63600000.0
2009-03-23 23:36:00,0.57105,0.57113,0.57095,0.57113,56000000.0
2009-03-23 23:37:00,0.5716,0.5716,0.57155,0.57155,7200000.0
2009-03-23 23:38:00,0.5715,0.5715,0.5712,0.5712,37600000.0
2009-03-23 23:39:00,0.5712,0.57155,0.5706,0.5711,105200000.0
2009-03-23 23:40:00,0.57115,0.57125,0.57115,0.57125,4000000.0
2009-03-23 23:41:00,0.57125,0.5713,0.57125,0.57125,6400000.0
2009-03-23 23:42:00,0.57125,0.57135,0.5711,0.5713,27200000.0
2009-03-23 23:43:00,0.5713,0.57135,0.5713,0.57135,8800000.0
2009-03-23 23:44:00,0.57115,0.57115,0.57105,0.57105,8000000.0
2009-03-23 23:45:00,0.5711,0.5712,0.5711,0.5712,18600000.0
2009-03-23 23:46:00,0.571,0.571,0.57065,0.57065,12000000.0
2009-03-23 23:47:00,0.57075,0.57075,0.57075,0.57075,4000000.0
2009-03-23 23:48:00,0.5707,0.57095,0.5707,0.57095,16000000.0
2009-03-23 23:49:00,0.57095,0.571,0.57095,0.571,7400000.0
2009-03-23 23:50:00,0.571,0.571,0.5709,0.57095,4000000.0
2009-03-23 23:51:00,0.57095,0.57095,0.57075,0.57095,7000000.0
2009-03-23 23:52:00,0.57033,0.5707,0.57033,0.57061,116600000.0
2009-03-23 23:53:00,0.57095,0.5711,0.5706,0.57105,37400000.0
2009-03-23 23:54:00,0.57095,0.5711,0.57095,0.5711,8000000.0
2009-03-23 23:55:00,0.57066,0.57082,0.57058,0.57064,45200000.0
2009-03-23 23:56:00,0.57079,0.57088,0.57079,0.57087,17000000.0
2009-03-23 23:57:00,0.57062,0.57076,0.57058,0.57076,41200000.0
2009-03-23 23:58:00,0.57072,0.57089,0.57066,0.57066,27800000.0
2009-03-23 23:59:00,0.571,0.57105,0.57095,0.57095,6800000.0
2009-03-24 00:00:00,0.5709,0.571,0.5709,0.571,13200000.0
2009-03-24 00:01:00,0.5707,0.57071,0.57041,0.57065,51600000.0
2009-03-24 00:02:00,0.571,0.571,0.5709,0.5709,14800000.0
2009-03-24 00:03:00,0.57058,0.57095,0.57058,0.57092,33600000.0
2009-03-24 00:04:00,0.5708,0.5708,0.5707,0.5707,7200000.0
2009-03-24 00:05:00,0.5707,0.5707,0.5703,0.5703,33800000.0
2009-03-24 00:06:00,0.57055,0.5708,0.5702,0.5706,46800000.0
2009-03-24 00:07:00,0.5706,0.57085,0.5695,0.5702,148000000.0
2009-03-24 00:08:00,0.5702,0.57025,0.57015,0.57015,33200000.0
2009-03-24 00:09:00,0.57015,0.57015,0.56985,0.56985,158400000.0
2009-03-24 00:10:00,0.5699,0.5699,0.5699,0.5699,5200000.0
2009-03-24 00:11:00,0.57,0.57,0.57,0.57,2400000.0
2009-03-24 00:12:00,0.56995,0.56995,0.5697,0.5697,36400000.0
2009-03-24 00:13:00,0.5697,0.5697,0.56965,0.5697,39200000.0
2009-03-24 00:14:00,0.5697,0.5697,0.5697,0.5697,13600000.0
2009-03-24 00:15:00,0.57015,0.57035,0.57015,0.57035,37200000.0
2009-03-24 00:16:00,0.5702,0.5703,0.56985,0.5699,27800000.0
2009-03-24 00:17:00,0.56932,0.56977,0.56932,0.56958,89400000.0
2009-03-24 00:18:00,0.56939,0.56957,0.56935,0.56952,71200000.0
2009-03-24 00:19:00,0.5699,0.5699,0.5697,0.5697,39200000.0
2009-03-24 00:20:00,0.56956,0.56991,0.56948,0.56963,75000000.0
2009-03-24 00:21:00,0.56975,0.56975,0.56975,0.56975,6800000.0
2009-03-24 00:22:00,0.5698,0.57005,0.5698,0.57,12000000.0
2009-03-24 00:23:00,0.57,0.57,0.57,0.57,22400000.0
2009-03-24 00:24:00,0.57,0.57005,0.5699,0.56995,44200000.0
2009-03-24 00:25:00,0.5699,0.5699,0.56985,0.56985,14600000.0
2009-03-24 00:26:00,0.56985,0.57015,0.5697,0.5697,46800000.0
2009-03-24 00:27:00,0.56985,0.57005,0.56985,0.57,10000000.0
2009-03-24 00:28:00,0.57,0.57,0.5697,0.5697,148400000.0
2009-03-24 00:29:00,0.5697,0.56975,0.5697,0.5697,9000000.0
2009-03-24 00:30:00,0.5697,0.5698,0.5697,0.5698,21800000.0
2009-03-24 00:31:00,0.5697,0.57,0.5697,0.5697,67600000.0
2009-03-24 00:32:00,0.56933,0.56965,0.56914,0.56947,108800000.0
2009-03-24 00:33:00,0.5698,0.5698,0.5697,0.5697,14800000.0
2009-03-24 00:34:00,0.56975,0.57,0.56955,0.57,101200000.0
2009-03-24 00:35:00,0.5701,0.5703,0.5701,0.57025,25600000.0
2009-03-24 00:36:00,0.57025,0.57025,0.5697,0.5698,12600000.0
2009-03-24 00:37:00,0.57005,0.5702,0.5697,0.56975,114600000.0
2009-03-24 00:38:00,0.56985,0.56985,0.56985,0.56985,23000000.0
2009-03-24 00:39:00,0.56985,0.56995,0.56985,0.56985,97400000.0
2009-03-24 00:40:00,0.56985,0.56985,0.56975,0.56975,6000000.0
2009-03-24 00:41:00,0.56975,0.5699,0.56975,0.56975,44400000.0
2009-03-24 00:42:00,0.56975,0.56975,0.56975,0.56975,15000000.0
2009-03-24 00:43:00,0.56975,0.5699,0.56975,0.56975,32800000.0
2009-03-24 00:44:00,0.5694,0.56961,0.56918,0.56935,90600000.0
2009-03-24 00:45:00,0.56931,0.56931,0.56901,0.56912,40000000.0
2009-03-24 00:46:00,0.56911,0.56955,0.56911,0.56951,32000000.0
2009-03-24 00:47:00,0.56975,0.56975,0.5696,0.56965,45400000.0
2009-03-24 00:48:00,0.5698,0.5698,0.5695,0.5695,37000000.0
2009-03-24 00:49:00,0.5695,0.5697,0.5694,0.5695,81000000.0
2009-03-24 00:50:00,0.5696,0.5696,0.5695,0.5696,39600000.0
2009-03-24 00:51:00,0.5696,0.5696,0.5695,0.5695,89600000.0
2009-03-24 00:52:00,0.5695,0.5695,0.5694,0.5695,78000000.0
2009-03-24 00:53:00,0.5695,0.5697,0.5695,0.5697,43400000.0
2009-03-24 00:54:00,0.56965,0.56965,0.56875,0.5694,76200000.0
2009-03-24 00:55:00,0.5694,0.5694,0.5694,0.5694,15000000.0
2009-03-24 00:56:00,0.56925,0.56927,0.56893,0.56923,69800000.0
2009-03-24 00:57:00,0.5691,0.5691,0.56898,0.56898,22400000.0
2009-03-24 00:58:00,0.56945,0.5696,0.56945,0.5696,43200000.0
2009-03-24 00:59:00,0.5698,0.56995,0.5694,0.56975,136600000.0
2009-03-24 01:00:00,0.5699,0.56995,0.56935,0.5695,20400000.0
2009-03-24 01:01:00,0.5695,0.57,0.5695,0.5697,124800000.0
2009-03-24 01:02:00,0.5697,0.56975,0.5697,0.56975,16600000.0
2009-03-24 01:03:00,0.5698,0.57,0.5698,0.57,10800000.0
2009-03-24 01:04:00,0.57,0.57,0.57,0.57,16000000.0
2009-03-24 01:05:00,0.57,0.57035,0.57,0.5703,61400000.0
2009-03-24 01:06:00,0.5704,0.5707,0.5704,0.5706,61200000.0
2009-03-24 01:07:00,0.57023,0.57027,0.57006,0.57006,89000000.0
2009-03-24 01:08:00,0.57055,0.5706,0.57055,0.5706,6800000.0
2009-03-24 01:09:00,0.5705,0.5706,0.5704,0.5706,48000000.0
2009-03-24 01:10:00,0.5703,0.57073,0.57027,0.57043,156200000.0
2009-03-24 01:11:00,0.5706,0.57065,0.5706,0.57065,49000000.0
2009-03-24 01:12:00,0.5706,0.5708,0.5706,0.5708,25000000.0
2009-03-24 01:13:00,0.5709,0.571,0.5708,0.57095,46200000.0
2009-03-24 01:14:00,0.571,0.5715,0.57095,0.57115,168000000.0
2009-03-24 01:15:00,0.57115,0.5712,0.57115,0.5712,9200000.0
2009-03-24 01:16:00,0.57119,0.57121,0.57092,0.571,30200000.0
2009-03-24 01:17:00,0.57098,0.57113,0.57092,0.57097,96800000.0
2009-03-24 01:18:00,0.5709,0.57106,0.57086,0.57101,56600000.0
2009-03-24 01:19:00,0.57108,0.57108,0.57093,0.57095,23400000.0
2009-03-24 01:20:00,0.57105,0.57112,0.57101,0.57101,62000000.0
2009-03-24 01:21:00,0.57104,0.57125,0.57101,0.57101,195600000.0
2009-03-24 01:22:00,0.57101,0.57125,0.57097,0.57105,110400000.0
2009-03-24 01:23:00,0.57104,0.57112,0.57086,0.57097,37000000.0
2009-03-24 01:24:00,0.57078,0.57114,0.57078,0.57113,16000000.0
2009-03-24 01:25:00,0.5712,0.5714,0.57115,0.5714,63200000.0
2009-03-24 01:26:00,0.5716,0.5718,0.5716,0.5718,26000000.0
2009-03-24 01:27:00,0.5718,0.5721,0.5718,0.5721,28800000.0
2009-03-24 01:28:00,0.57205,0.5721,0.57125,0.5716,144000000.0
2009-03-24 01:29:00,0.57141,0.57182,0.57122,0.57145,93600000.0
2009-03-24 01:30:00,0.57155,0.57155,0.5714,0.5714,34200000.0
2009-03-24 01:31:00,0.5714,0.5714,0.5712,0.5712,11400000.0
2009-03-24 01:32:00,0.5714,0.5714,0.5714,0.5714,3000000.0
2009-03-24 01:33:00,0.5714,0.5714,0.5714,0.5714,4000000.0
2009-03-24 01:34:00,0.57107,0.57112,0.57106,0.57112,27000000.0
2009-03-24 01:35:00,0.5714,0.5714,0.5712,0.5712,16000000.0
2009-03-24 01:36:00,0.5712,0.5712,0.5712,0.5712,3000000.0
2009-03-24 01:37:00,0.5712,0.57125,0.5712,0.5712,67800000.0
2009-03-24 01:38:00,0.57115,0.5712,0.5711,0.5711,41800000.0
2009-03-24 01:39:00,0.5711,0.57115,0.5708,0.5708,99000000.0
2009-03-24 01:40:00,0.57075,0.571,0.57065,0.571,49600000.0
2009-03-24 01:41:00,0.571,0.571,0.5708,0.5708,10400000.0
2009-03-24 01:42:00,0.571,0.5711,0.5708,0.5711,17000000.0
2009-03-24 01:43:00,0.57105,0.57105,0.5708,0.5708,43600000.0
2009-03-24 01:44:00,0.57067,0.57087,0.57053,0.57087,27000000.0
2009-03-24 01:45:00,0.5708,0.57095,0.5708,0.5708,19800000.0
2009-03-24 01:46:00,0.5709,0.571,0.5708,0.5708,82800000.0
2009-03-24 01:47:00,0.5708,0.5708,0.5708,0.5708,4000000.0
2009-03-24 01:48:00,0.5708,0.5708,0.5707,0.5708,98800000.0
2009-03-24 01:49:00,0.5708,0.571,0.5707,0.5708,131800000.0
2009-03-24 01:50:00,0.57085,0.57095,0.5704,0.57065,82600000.0
2009-03-24 01:51:00,0.57065,0.57065,0.5705,0.57055,40600000.0
2009-03-24 01:52:00,0.5704,0.5704,0.5704,0.5704,11000000.0
2009-03-24 01:53:00,0.5704,0.5705,0.5701,0.57045,81200000.0
2009-03-24 01:54:00,0.57045,0.5707,0.57005,0.57005,86800000.0
2009-03-24 01:55:00,0.56965,0.5702,0.56965,0.5702,51000000.0
2009-03-24 01:56:00,0.5702,0.5703,0.5702,0.57025,129800000.0
2009-03-24 01:57:00,0.5703,0.5705,0.5703,0.5705,81600000.0
2009-03-24 01:58:00,0.57035,0.57047,0.5702,0.57035,26000000.0
2009-03-24 01:59:00,0.5705,0.5706,0.5705,0.57055,5600000.0
2009-03-24 02:00:00,0.5706,0.5709,0.5703,0.5703,81400000.0
2009-03-24 02:01:00,0.5703,0.57055,0.5703,0.57055,10000000.0
2009-03-24 02:02:00,0.57055,0.57055,0.5703,0.5703,18200000.0
2009-03-24 02:03:00,0.57025,0.5708,0.57025,0.5707,93600000.0
2009-03-24 02:04:00,0.5707,0.5708,0.5707,0.5708,8600000.0
2009-03-24 02:05:00,0.5708,0.571,0.5708,0.571,102000000.0
2009-03-24 02:06:00,0.57105,0.57105,0.57095,0.57105,49000000.0
2009-03-24 02:07:00,0.57075,0.57082,0.57041,0.57041,98400000.0
2009-03-24 02:08:00,0.57115,0.5713,0.57095,0.57095,20400000.0
2009-03-24 02:09:00,0.57115,0.5713,0.57115,0.5713,13000000.0
2009-03-24 02:10:00,0.5713,0.57145,0.5711,0.57115,16200000.0
2009-03-24 02:11:00,0.57115,0.57115,0.57115,0.57115,9000000.0
2009-03-24 02:12:00,0.57115,0.57115,0.57105,0.57105,14000000.0
2009-03-24 02:13:00,0.5711,0.5712,0.57105,0.57115,72000000.0
2009-03-24 02:14:00,0.57125,0.57145,0.57125,0.57125,46000000.0
2009-03-24 02:15:00,0.5713,0.57135,0.57125,0.5713,27000000.0
2009-03-24 02:16:00,0.57095,0.57114,0.57076,0.57086,41800000.0
2009-03-24 02:17:00,0.5713,0.57165,0.5712,0.5713,147800000.0
2009-03-24 02:18:00,0.57135,0.5716,0.57135,0.57155,55200000.0
2009-03-24 02:19:00,0.5716,0.5716,0.5714,0.5715,29600000.0
2009-03-24 02:20:00,0.5715,0.5715,0.5714,0.5714,15000000.0
2009-03-24 02:21:00,0.57155,0.57155,0.5715,0.5715,21000000.0
2009-03-24 02:22:00,0.5715,0.5725,0.5715,0.5721,146000000.0
2009-03-24 02:23:00,0.5721,0.57225,0.5719,0.57225,57400000.0
2009-03-24 02:24:00,0.57215,0.57225,0.57215,0.57225,7200000.0
2009-03-24 02:25:00,0.57215,0.57225,0.57215,0.5722,27000000.0
2009-03-24 02:26:00,0.5722,0.57245,0.57215,0.57225,74400000.0
2009-03-24 02:27:00,0.57225,0.57225,0.5722,0.57225,33600000.0
2009-03-24 02:28:00,0.57225,0.57225,0.57185,0.57185,83800000.0
2009-03-24 02:29:00,0.57185,0.572,0.57185,0.572,53400000.0
2009-03-24 02:30:00,0.57205,0.5726,0.57205,0.57245,97800000.0
2009-03-24 02:31:00,0.57275,0.57355,0.5724,0.5733,142800000.0
2009-03-24 02:32:00,0.5734,0.5736,0.57285,0.5732,163800000.0
2009-03-24 02:33:00,0.5733,0.57345,0.5732,0.57335,72600000.0
2009-03-24 02:34:00,0.5733,0.5733,0.57315,0.57315,42000000.0
2009-03-24 02:35:00,0.57325,0.57325,0.5731,0.5731,21400000.0
2009-03-24 02:36:00,0.57325,0.57325,0.57325,0.57325,1000000.0
2009-03-24 02:37:00,0.573,0.57305,0.5725,0.57295,81800000.0
2009-03-24 02:38:00,0.57295,0.57355,0.57295,0.57345,212600000.0
2009-03-24 02:39:00,0.57345,0.5735,0.57325,0.57325,40800000.0
2009-03-24 02:40:00,0.5733,0.5733,0.57325,0.57325,9000000.0
2009-03-24 02:41:00,0.5733,0.5734,0.5733,0.5733,52800000.0
2009-03-24 02:42:00,0.5735,0.5737,0.57325,0.57325,89600000.0
2009-03-24 02:43:00,0.57325,0.57325,0.5732,0.5732,34600000.0
2009-03-24 02:44:00,0.57325,0.57325,0.5732,0.5732,39400000.0
2009-03-24 02:45:00,0.5732,0.5733,0.5732,0.5733,26600000.0
2009-03-24 02:46:00,0.57335,0.5736,0.57325,0.57345,58600000.0
2009-03-24 02:47:00,0.57345,0.57345,0.57325,0.5733,49000000.0
2009-03-24 02:48:00,0.5736,0.5737,0.57335,0.5737,47200000.0
2009-03-24 02:49:00,0.5737,0.57445,0.5737,0.5742,157600000.0
2009-03-24 02:50:00,0.5742,0.57465,0.5742,0.5745,92600000.0
2009-03-24 02:51:00,0.57445,0.57445,0.57415,0.5742,116200000.0
2009-03-24 02:52:00,0.5742,0.57425,0.574,0.574,87200000.0
2009-03-24 02:53:00,0.574,0.57425,0.5738,0.57395,93400000.0
2009-03-24 02:54:00,0.57395,0.57395,0.57385,0.57385,58200000.0
2009-03-24 02:55:00,0.5738,0.5738,0.57285,0.5731,86800000.0
2009-03-24 02:56:00,0.57325,0.5734,0.5732,0.5732,32600000.0
2009-03-24 02:57:00,0.5732,0.5733,0.5729,0.57295,116800000.0
2009-03-24 02:58:00,0.573,0.5732,0.573,0.5732,48400000.0
2009-03-24 02:59:00,0.5732,0.5732,0.57315,0.57315,49400000.0
2009-03-24 03:00:00,0.57315,0.57335,0.57315,0.57335,113000000.0
2009-03-24 03:01:00,0.5734,0.5737,0.5734,0.5735,114800000.0
2009-03-24 03:02:00,0.5735,0.5735,0.57345,0.57345,23000000.0
2009-03-24 03:03:00,0.5735,0.57375,0.5735,0.57355,66200000.0
2009-03-24 03:04:00,0.5736,0.57385,0.57325,0.57325,85800000.0
2009-03-24 03:05:00,0.57325,0.57335,0.5729,0.5729,74600000.0
2009-03-24 03:06:00,0.57295,0.5731,0.57285,0.57285,83400000.0
2009-03-24 03:07:00,0.57285,0.57285,0.57235,0.57235,116600000.0
2009-03-24 03:08:00,0.5722,0.5723,0.57195,0.57195,87400000.0
2009-03-24 03:09:00,0.5719,0.57215,0.5719,0.57205,44400000.0
2009-03-24 03:10:00,0.5721,0.5724,0.57205,0.57235,136400000.0
2009-03-24 03:11:00,0.57235,0.5725,0.57235,0.5724,69200000.0
2009-03-24 03:12:00,0.5724,0.57315,0.57235,0.57255,233800001.0
2009-03-24 03:13:00,0.57245,0.5725,0.57245,0.5725,20600000.0
2009-03-24 03:14:00,0.5725,0.5727,0.5725,0.5727,41800000.0
2009-03-24 03:15:00,0.57265,0.57285,0.5726,0.5728,93200000.0
2009-03-24 03:16:00,0.57285,0.57305,0.5728,0.573,53000000.0
2009-03-24 03:17:00,0.573,0.573,0.5729,0.573,28800000.0
2009-03-24 03:18:00,0.573,0.5734,0.5728,0.5729,114800000.0
2009-03-24 03:19:00,0.57305,0.57315,0.57235,0.57235,62600000.0
2009-03-24 03:20:00,0.5724,0.5724,0.57215,0.57215,102800000.0
2009-03-24 03:21:00,0.5722,0.5722,0.57145,0.57165,87000000.0
2009-03-24 03:22:00,0.5717,0.5719,0.5717,0.5719,56000000.0
2009-03-24 03:23:00,0.5719,0.57255,0.5719,0.57235,217200000.0
2009-03-24 03:24:00,0.5724,0.57245,0.5722,0.57245,142600000.0
2009-03-24 03:25:00,0.57255,0.5728,0.57235,0.5726,112800000.0
2009-03-24 03:26:00,0.5726,0.5726,0.5726,0.5726,2000000.0
2009-03-24 03:27:00,0.57275,0.57305,0.5726,0.5728,109800000.0
2009-03-24 03:28:00,0.5728,0.57285,0.5724,0.5724,95800000.0
2009-03-24 03:29:00,0.5724,0.5724,0.5722,0.5722,144200000.0
2009-03-24 03:30:00,0.57215,0.5722,0.57215,0.5722,21000000.0
2009-03-24 03:31:00,0.5723,0.5723,0.5723,0.5723,3600000.0
2009-03-24 03:32:00,0.5722,0.5722,0.572,0.57205,36400000.0
2009-03-24 03:33:00,0.5721,0.5721,0.57175,0.57175,41800000.0
2009-03-24 03:34:00,0.57175,0.57175,0.5716,0.57175,11400000.0
2009-03-24 03:35:00,0.5717,0.5718,0.57155,0.5717,60600000.0
2009-03-24 03:36:00,0.57175,0.5718,0.5715,0.5718,64000000.0
2009-03-24 03:37:00,0.57175,0.57175,0.57165,0.5717,50600000.0
2009-03-24 03:38:00,0.57152,0.57166,0.57124,0.57146,46000000.0
2009-03-24 03:39:00,0.57136,0.57136,0.57116,0.57132,15800000.0
2009-03-24 03:40:00,0.57185,0.57185,0.5716,0.57185,32000000.0
2009-03-24 03:41:00,0.57185,0.57185,0.57175,0.5718,64800000.0
2009-03-24 03:42:00,0.572,0.5722,0.5715,0.5717,90400000.0
2009-03-24 03:43:00,0.5717,0.57185,0.5717,0.57185,25800000.0
2009-03-24 03:44:00,0.5718,0.5718,0.5718,0.5718,8200000.0
2009-03-24 03:45:00,0.5718,0.5719,0.5718,0.5719,74800000.0
2009-03-24 03:46:00,0.572,0.5721,0.572,0.572,13400000.0
2009-03-24 03:47:00,0.57156,0.57187,0.57142,0.57154,27400000.0
2009-03-24 03:48:00,0.5721,0.5721,0.572,0.572,6400000.0
2009-03-24 03:49:00,0.57205,0.57205,0.5716,0.57185,54000000.0
2009-03-24 03:50:00,0.5719,0.5719,0.57185,0.57185,5200000.0
2009-03-24 03:51:00,0.572,0.5723,0.572,0.5723,91200000.0
2009-03-24 03:52:00,0.5724,0.57285,0.5724,0.5727,81000000.0
2009-03-24 03:53:00,0.5727,0.5728,0.5726,0.57265,83800000.0
2009-03-24 03:54:00,0.5727,0.5727,0.57265,0.57265,96000000.0
2009-03-24 03:55:00,0.5726,0.5726,0.5722,0.5725,42000000.0
2009-03-24 03:56:00,0.5726,0.57265,0.5724,0.5724,42400000.0
2009-03-24 03:57:00,0.5724,0.5724,0.5724,0.5724,30400000.0
2009-03-24 03:58:00,0.57255,0.5726,0.57255,0.5726,52600000.0
2009-03-24 03:59:00,0.57232,0.57248,0.57218,0.57222,29400000.0
2009-03-24 04:00:00,0.5726,0.5726,0.57245,0.5725,39600000.0
2009-03-24 04:01:00,0.5725,0.5726,0.5725,0.5726,11800000.0
2009-03-24 04:02:00,0.5726,0.5729,0.5726,0.5729,30800000.0
2009-03-24 04:03:00,0.57272,0.57277,0.57235,0.57277,16600000.0
2009-03-24 04:04:00,0.573,0.573,0.573,0.573,3800000.0
2009-03-24 04:05:00,0.5731,0.57315,0.5731,0.57315,5600000.0
2009-03-24 04:06:00,0.57294,0.57296,0.57274,0.57284,10800000.0
2009-03-24 04:07:00,0.57315,0.57315,0.573,0.5731,94600000.0
2009-03-24 04:08:00,0.5731,0.5731,0.5727,0.5727,40800000.0
2009-03-24 04:09:00,0.57248,0.57257,0.57237,0.57237,13000000.0
2009-03-24 04:10:00,0.57255,0.57255,0.5725,0.5725,18800000.0
2009-03-24 04:11:00,0.5726,0.5726,0.5726,0.5726,16800000.0
2009-03-24 04:12:00,0.5726,0.5726,0.5725,0.5725,25600000.0
2009-03-24 04:13:00,0.5725,0.5726,0.5724,0.5726,53200000.0
2009-03-24 04:14:00,0.57229,0.57246,0.57211,0.57217,19400000.0
2009-03-24 04:15:00,0.57265,0.57265,0.57265,0.57265,5600000.0
2009-03-24 04:16:00,0.5726,0.57275,0.5726,0.57265,55800000.0
2009-03-24 04:17:00,0.5727,0.5727,0.5726,0.5726,59600000.0
2009-03-24 04:18:00,0.5726,0.5728,0.5725,0.5728,47800000.0
2009-03-24 04:19:00,0.5728,0.5728,0.5726,0.5726,28200000.0
2009-03-24 04:20:00,0.57265,0.5727,0.5726,0.5726,46200000.0
2009-03-24 04:21:00,0.5726,0.57285,0.5726,0.57285,30800000.0
2009-03-24 04:22:00,0.5729,0.5729,0.5726,0.5727,37800000.0
2009-03-24 04:23:00,0.5727,0.5727,0.5726,0.5726,37600000.0
2009-03-24 04:24:00,0.5726,0.5726,0.5726,0.5726,16800000.0
2009-03-24 04:25:00,0.5726,0.5726,0.5726,0.5726,164200000.0
2009-03-24 04:26:00,0.5726,0.5726,0.5726,0.5726,111200000.0
2009-03-24 04:27:00,0.5728,0.57285,0.5726,0.5726,55200000.0
2009-03-24 04:28:00,0.57265,0.57265,0.5719,0.5719,43200000.0
2009-03-24 04:29:00,0.57215,0.57265,0.57215,0.57235,77600000.0
2009-03-24 04:30:00,0.57235,0.57245,0.5723,0.5723,105800000.0
2009-03-24 04:31:00,0.57235,0.57235,0.5719,0.572,83400000.0
2009-03-24 04:32:00,0.57205,0.5722,0.57205,0.5722,17200000.0
2009-03-24 04:33:00,0.57215,0.57215,0.572,0.572,42200000.0
2009-03-24 04:34:00,0.572,0.57205,0.572,0.57205,6200000.0
2009-03-24 04:35:00,0.57205,0.5722,0.57205,0.5721,44400000.0
2009-03-24 04:36:00,0.57173,0.57188,0.57168,0.57188,8800000.0
2009-03-24 04:37:00,0.57205,0.57205,0.57205,0.57205,16600000.0
2009-03-24 04:38:00,0.5721,0.5721,0.57205,0.5721,46000000.0
2009-03-24 04:39:00,0.5721,0.5721,0.57205,0.57205,18400000.0
2009-03-24 04:40:00,0.57205,0.57205,0.5715,0.5715,81400000.0
2009-03-24 04:41:00,0.57155,0.5716,0.57155,0.5716,17800000.0
2009-03-24 04:42:00,0.5716,0.5718,0.5716,0.5718,14200000.0
2009-03-24 04:43:00,0.5716,0.57195,0.5716,0.57195,29400000.0
2009-03-24 04:44:00,0.57185,0.57195,0.57165,0.5718,61400000.0
2009-03-24 04:45:00,0.57175,0.57175,0.57175,0.57175,4200000.0
2009-03-24 04:46:00,0.5716,0.5716,0.5716,0.5716,8200000.0
2009-03-24 04:47:00,0.5716,0.5716,0.5716,0.5716,3800000.0
2009-03-24 04:48:00,0.5716,0.5716,0.5716,0.5716,4400000.0
2009-03-24 04:49:00,0.5716,0.5716,0.5716,0.5716,7600000.0
2009-03-24 04:50:00,0.5716,0.5716,0.5716,0.5716,8200000.0
2009-03-24 04:51:00,0.5716,0.5716,0.5716,0.5716,3800000.0
2009-03-24 04:52:00,0.5716,0.5721,0.5716,0.572,108000000.0
2009-03-24 04:53:00,0.572,0.57215,0.57175,0.5718,93400000.0
2009-03-24 04:54:00,0.572,0.572,0.572,0.572,31800000.0
2009-03-24 04:55:00,0.57207,0.57207,0.57173,0.57182,18000000.0
2009-03-24 04:56:00,0.57189,0.57189,0.57158,0.57159,26800000.0
2009-03-24 04:57:00,0.572,0.5721,0.572,0.5721,28600000.0
2009-03-24 04:58:00,0.5722,0.5722,0.5719,0.5719,22400000.0
2009-03-24 04:59:00,0.5717,0.5717,0.5717,0.5717,16000000.0
2009-03-24 05:00:00,0.5716,0.572,0.5716,0.572,24000000.0
2009-03-24 05:01:00,0.572,0.5721,0.5718,0.5721,95200000.0
2009-03-24 05:02:00,0.5717,0.57182,0.57149,0.57157,100000000.0
2009-03-24 05:03:00,0.5721,0.5722,0.5716,0.5718,134600000.0
2009-03-24 05:04:00,0.57185,0.57195,0.5716,0.5716,202800002.0
2009-03-24 05:05:00,0.5714,0.5716,0.5712,0.5713,147200000.0
2009-03-24 05:06:00,0.57145,0.57145,0.5713,0.5713,60600000.0
2009-03-24 05:07:00,0.5713,0.5713,0.5712,0.57125,37200000.0
2009-03-24 05:08:00,0.5713,0.5715,0.5713,0.5715,8000000.0
2009-03-24 05:09:00,0.5715,0.57165,0.57125,0.5716,77800000.0
2009-03-24 05:10:00,0.57155,0.57155,0.5715,0.5715,25800000.0
2009-03-24 05:11:00,0.5715,0.57155,0.5715,0.5715,33600000.0
2009-03-24 05:12:00,0.57105,0.57134,0.57105,0.57109,115600000.0
2009-03-24 05:13:00,0.57155,0.5716,0.57155,0.5716,11200000.0
2009-03-24 05:14:00,0.5716,0.5716,0.5716,0.5716,33600000.0
2009-03-24 05:15:00,0.57153,0.57153,0.57143,0.57143,18200000.0
2009-03-24 05:16:00,0.5717,0.5717,0.5717,0.5717,2800000.0
2009-03-24 05:17:00,0.57138,0.57154,0.57121,0.5714,34200000.0
2009-03-24 05:18:00,0.5717,0.5717,0.5717,0.5717,15800000.0
2009-03-24 05:19:00,0.5717,0.57205,0.5717,0.5718,30400000.0
2009-03-24 05:20:00,0.57185,0.57185,0.57185,0.57185,1000000.0
2009-03-24 05:21:00,0.5718,0.5718,0.57175,0.57175,8400000.0
2009-03-24 05:22:00,0.5717,0.5717,0.5717,0.5717,2800000.0
2009-03-24 05:23:00,0.57136,0.57149,0.57119,0.57149,12000000.0
2009-03-24 05:24:00,0.5717,0.5724,0.5717,0.57225,104400000.0
2009-03-24 05:25:00,0.5723,0.5724,0.5721,0.5722,153800000.0
2009-03-24 05:26:00,0.5722,0.5723,0.57215,0.57225,50200000.0
2009-03-24 05:27:00,0.57225,0.57225,0.5721,0.5721,10000000.0
2009-03-24 05:28:00,0.57176,0.57206,0.57176,0.57195,31800000.0
2009-03-24 05:29:00,0.5721,0.5721,0.5721,0.5721,20200000.0
2009-03-24 05:30:00,0.5721,0.5721,0.5721,0.5721,3800000.0
2009-03-24 05:31:00,0.57166,0.57207,0.57166,0.57207,50400000.0
2009-03-24 05:32:00,0.5721,0.5721,0.5721,0.5721,3800000.0
2009-03-24 05:33:00,0.57215,0.5723,0.57215,0.57225,23000000.0
2009-03-24 05:34:00,0.5722,0.5725,0.57205,0.57245,42600000.0
2009-03-24 05:35:00,0.5725,0.5725,0.5725,0.5725,14400000.0
2009-03-24 05:36:00,0.5725,0.57255,0.5721,0.5723,136000000.0
2009-03-24 05:37:00,0.5724,0.57245,0.5724,0.57245,5600000.0
2009-03-24 05:38:00,0.57245,0.57245,0.5724,0.5724,37800000.0
2009-03-24 05:39:00,0.5724,0.5724,0.5724,0.5724,3800000.0
2009-03-24 05:40:00,0.57203,0.57245,0.57185,0.57214,24800000.0
2009-03-24 05:41:00,0.57231,0.57236,0.57219,0.57232,16200000.0
2009-03-24 05:42:00,0.5725,0.5725,0.5724,0.5724,25800000.0
2009-03-24 05:43:00,0.5724,0.5724,0.57225,0.57225,69600000.0
2009-03-24 05:44:00,0.5723,0.57235,0.5722,0.5722,72200000.0
2009-03-24 05:45:00,0.5722,0.5722,0.5722,0.5722,7800000.0
2009-03-24 05:46:00,0.5722,0.5722,0.5722,0.5722,5600000.0
2009-03-24 05:47:00,0.5722,0.5722,0.5722,0.5722,5600000.0
2009-03-24 05:48:00,0.5721,0.5721,0.57185,0.57185,12800000.0
2009-03-24 05:49:00,0.5717,0.5717,0.5711,0.57155,146000001.0
2009-03-24 05:50:00,0.57155,0.57155,0.5715,0.5715,9000000.0
2009-03-24 05:51:00,0.5715,0.5716,0.5715,0.57155,82800000.0
2009-03-24 05:52:00,0.57145,0.57145,0.57145,0.57145,2800000.0
2009-03-24 05:53:00,0.5713,0.5713,0.5713,0.5713,3800000.0
2009-03-24 05:54:00,0.5713,0.5713,0.57105,0.57105,36600000.0
2009-03-24 05:55:00,0.57105,0.57105,0.57095,0.57095,11000000.0
2009-03-24 05:56:00,0.5712,0.5716,0.5712,0.5716,23800000.0
2009-03-24 05:57:00,0.57145,0.57145,0.571,0.571,95400000.0
2009-03-24 05:58:00,0.57095,0.571,0.5707,0.5709,134600000.0
2009-03-24 05:59:00,0.5709,0.57095,0.5704,0.5704,218600000.0
2009-03-24 06:00:00,0.5704,0.57065,0.57025,0.57025,43800000.0
2009-03-24 06:01:00,0.57035,0.57075,0.57035,0.57075,179600000.0
2009-03-24 06:02:00,0.5708,0.5708,0.57075,0.57075,17400000.0
2009-03-24 06:03:00,0.5708,0.571,0.5708,0.571,28400000.0
2009-03-24 06:04:00,0.571,0.571,0.571,0.571,5600000.0
2009-03-24 06:05:00,0.57095,0.571,0.57095,0.57095,12200000.0
2009-03-24 06:06:00,0.5709,0.57095,0.5709,0.57095,23800000.0
2009-03-24 06:07:00,0.57095,0.5715,0.57095,0.5713,98000000.0
2009-03-24 06:08:00,0.5713,0.5713,0.5711,0.5711,8400000.0
2009-03-24 06:09:00,0.57088,0.57099,0.57079,0.57079,15000000.0
2009-03-24 06:10:00,0.5711,0.5711,0.57095,0.57095,16200000.0
2009-03-24 06:11:00,0.57095,0.57135,0.57095,0.571,77200000.0
2009-03-24 06:12:00,0.5711,0.5713,0.5711,0.5713,72800000.0
2009-03-24 06:13:00,0.5714,0.57145,0.57135,0.57135,34600000.0
2009-03-24 06:14:00,0.5714,0.5716,0.57115,0.57115,124400000.0
2009-03-24 06:15:00,0.5712,0.57125,0.5709,0.5711,127000000.0
2009-03-24 06:16:00,0.5711,0.57125,0.5711,0.57115,67800000.0
2009-03-24 06:17:00,0.57115,0.57115,0.57095,0.5711,72000000.0
2009-03-24 06:18:00,0.5711,0.57115,0.57095,0.57105,56200000.0
2009-03-24 06:19:00,0.5711,0.5711,0.5709,0.57105,45000000.0
2009-03-24 06:20:00,0.5712,0.5713,0.5712,0.5713,46800000.0
2009-03-24 06:21:00,0.5713,0.5715,0.5713,0.5713,83600000.0
2009-03-24 06:22:00,0.5713,0.5713,0.5708,0.5709,51600000.0
2009-03-24 06:23:00,0.5709,0.57095,0.57075,0.5708,65600000.0
2009-03-24 06:24:00,0.57048,0.57093,0.57035,0.57074,26600000.0
2009-03-24 06:25:00,0.57085,0.57085,0.57085,0.57085,5600000.0
2009-03-24 06:26:00,0.57085,0.571,0.57085,0.5709,31800000.0
2009-03-24 06:27:00,0.571,0.571,0.5709,0.5709,12400000.0
2009-03-24 06:28:00,0.5709,0.571,0.5709,0.571,23400000.0
2009-03-24 06:29:00,0.5711,0.57115,0.57095,0.57115,163200000.0
2009-03-24 06:30:00,0.5711,0.5711,0.57095,0.57095,28400000.0
2009-03-24 06:31:00,0.5709,0.5709,0.5709,0.5709,8200000.0
2009-03-24 06:32:00,0.5709,0.571,0.5709,0.571,11400000.0
2009-03-24 06:33:00,0.571,0.571,0.571,0.571,3800000.0
2009-03-24 06:34:00,0.571,0.571,0.571,0.571,15200000.0
2009-03-24 06:35:00,0.57095,0.571,0.5706,0.5706,82200000.0
2009-03-24 06:36:00,0.5706,0.57085,0.5706,0.57075,64800000.0
2009-03-24 06:37:00,0.57075,0.57075,0.5707,0.5707,7000000.0
2009-03-24 06:38:00,0.5707,0.57075,0.5707,0.57075,20200000.0
2009-03-24 06:39:00,0.5707,0.5707,0.5707,0.5707,3800000.0
2009-03-24 06:40:00,0.57065,0.57065,0.57065,0.57065,8400000.0
2009-03-24 06:41:00,0.57065,0.57075,0.57065,0.5707,45200000.0
2009-03-24 06:42:00,0.5707,0.57075,0.5707,0.57075,30000000.0
2009-03-24 06:43:00,0.5707,0.5707,0.5707,0.5707,3800000.0
2009-03-24 06:44:00,0.5707,0.5707,0.5707,0.5707,19600000.0
2009-03-24 06:45:00,0.5707,0.5707,0.5707,0.5707,3800000.0
2009-03-24 06:46:00,0.5707,0.57075,0.5707,0.57075,8000000.0
2009-03-24 06:47:00,0.57075,0.57075,0.57065,0.57065,124800000.0
2009-03-24 06:48:00,0.57065,0.57065,0.5701,0.5701,67600000.0
2009-03-24 06:49:00,0.5701,0.5701,0.57,0.57005,19200000.0
2009-03-24 06:50:00,0.57015,0.57015,0.56995,0.57,32200000.0
2009-03-24 06:51:00,0.56995,0.56995,0.5699,0.5699,20400000.0
2009-03-24 06:52:00,0.5699,0.5701,0.5696,0.56985,65600000.0
2009-03-24 06:53:00,0.56995,0.57025,0.5696,0.57005,151200000.0
2009-03-24 06:54:00,0.57005,0.57045,0.57,0.57,54400000.0
2009-03-24 06:55:00,0.57015,0.5704,0.5699,0.5703,94600000.0
2009-03-24 06:56:00,0.5702,0.5702,0.57005,0.57005,13800000.0
2009-03-24 06:57:00,0.57,0.5702,0.56985,0.57015,48400000.0
2009-03-24 06:58:00,0.57005,0.5702,0.5699,0.57,83000000.0
2009-03-24 06:59:00,0.57,0.5701,0.56985,0.56995,166000000.0
2009-03-24 07:00:00,0.57,0.57005,0.57,0.57,18800000.0
2009-03-24 07:01:00,0.57,0.57,0.57,0.57,2800000.0
2009-03-24 07:02:00,0.57005,0.5701,0.57005,0.57005,31600000.0
2009-03-24 07:03:00,0.57005,0.57005,0.56995,0.57005,20200000.0
2009-03-24 07:04:00,0.57005,0.5702,0.57005,0.57005,14000000.0
2009-03-24 07:05:00,0.56995,0.5702,0.56995,0.5702,24000000.0
2009-03-24 07:06:00,0.5702,0.5702,0.5702,0.5702,8400000.0
2009-03-24 07:07:00,0.57035,0.5705,0.5701,0.57045,26800000.0
2009-03-24 07:08:00,0.57045,0.57055,0.57025,0.57055,74800000.0
2009-03-24 07:09:00,0.57055,0.5706,0.57055,0.5706,16000000.0
2009-03-24 07:10:00,0.57011,0.57036,0.56987,0.56996,49200000.0
2009-03-24 07:11:00,0.57065,0.57065,0.57065,0.57065,9600000.0
2009-03-24 07:12:00,0.57065,0.5713,0.5706,0.57125,135400000.0
2009-03-24 07:13:00,0.5712,0.57155,0.5712,0.57155,169600000.0
2009-03-24 07:14:00,0.57155,0.5717,0.5714,0.57155,139200001.0
2009-03-24 07:15:00,0.57155,0.5717,0.5712,0.5712,92200000.0
2009-03-24 07:16:00,0.5712,0.5713,0.5711,0.5713,21000000.0
2009-03-24 07:17:00,0.5712,0.5712,0.57095,0.5712,31600000.0
2009-03-24 07:18:00,0.5712,0.5713,0.5712,0.5712,38400000.0
2009-03-24 07:19:00,0.5712,0.5712,0.57085,0.57085,68600000.0
2009-03-24 07:20:00,0.571,0.571,0.57085,0.571,29200000.0
2009-03-24 07:21:00,0.5708,0.5708,0.5708,0.5708,3800000.0
2009-03-24 07:22:00,0.5708,0.57135,0.5708,0.57135,25200000.0
2009-03-24 07:23:00,0.5713,0.5713,0.5712,0.5712,23000000.0
2009-03-24 07:24:00,0.571,0.571,0.571,0.571,4400000.0
2009-03-24 07:25:00,0.57155,0.57155,0.5715,0.5715,44000000.0
2009-03-24 07:26:00,0.5715,0.5716,0.57135,0.57135,116800000.0
2009-03-24 07:27:00,0.57135,0.57135,0.57135,0.57135,4200000.0
2009-03-24 07:28:00,0.57125,0.5714,0.57125,0.5714,9800000.0
2009-03-24 07:29:00,0.5715,0.5715,0.57115,0.57115,18800000.0
2009-03-24 07:30:00,0.5713,0.57165,0.57095,0.57095,69600000.0
2009-03-24 07:31:00,0.57095,0.57105,0.57085,0.57085,23600000.0
2009-03-24 07:32:00,0.57095,0.57095,0.5708,0.57095,18800000.0
2009-03-24 07:33:00,0.57105,0.57155,0.57105,0.57155,31600000.0
2009-03-24 07:34:00,0.5715,0.5717,0.5715,0.5717,16200000.0
2009-03-24 07:35:00,0.5718,0.5718,0.57165,0.5717,23000000.0
2009-03-24 07:36:00,0.5717,0.5717,0.5717,0.5717,29400000.0
2009-03-24 07:37:00,0.5717,0.5717,0.5717,0.5717,12600000.0
2009-03-24 07:38:00,0.5717,0.57175,0.5717,0.57175,58600000.0
2009-03-24 07:39:00,0.5717,0.5718,0.5717,0.5718,30000000.0
2009-03-24 07:40:00,0.572,0.57205,0.5717,0.57195,46000000.0
2009-03-24 07:41:00,0.5718,0.57205,0.5718,0.57205,33800000.0
2009-03-24 07:42:00,0.5722,0.5728,0.5722,0.5727,48800000.0
2009-03-24 07:43:00,0.57275,0.57325,0.5725,0.5725,69300000.0
2009-03-24 07:44:00,0.5725,0.5725,0.57235,0.57235,26000000.0
2009-03-24 07:45:00,0.57235,0.57255,0.5722,0.5724,192400000.0
2009-03-24 07:46:00,0.5725,0.57255,0.5722,0.5722,169600000.0
2009-03-24 07:47:00,0.5723,0.57245,0.5723,0.57235,84600000.0
2009-03-24 07:48:00,0.5723,0.5723,0.5722,0.5722,31200000.0
2009-03-24 07:49:00,0.5722,0.5724,0.57195,0.57195,46200000.0
2009-03-24 07:50:00,0.57195,0.5722,0.57195,0.5722,12400000.0
2009-03-24 07:51:00,0.57205,0.57215,0.57185,0.57195,41800000.0
2009-03-24 07:52:00,0.57195,0.5723,0.5719,0.57195,157200000.0
2009-03-24 07:53:00,0.57195,0.57255,0.57185,0.57245,71200000.0
2009-03-24 07:54:00,0.57245,0.57255,0.5723,0.5723,41200000.0
2009-03-24 07:55:00,0.5723,0.5723,0.57185,0.5721,33000000.0
2009-03-24 07:56:00,0.5721,0.57215,0.5721,0.57215,14600000.0
2009-03-24 07:57:00,0.5721,0.5722,0.5721,0.5722,32800000.0
2009-03-24 07:58:00,0.5721,0.5721,0.572,0.572,48800000.0
2009-03-24 07:59:00,0.5721,0.5723,0.5721,0.57225,25600000.0
2009-03-24 08:00:00,0.57225,0.57225,0.5718,0.5718,75800000.0
2009-03-24 08:01:00,0.5718,0.5718,0.57145,0.5717,29200000.0
2009-03-24 08:02:00,0.5717,0.5717,0.57155,0.57165,79200000.0
2009-03-24 08:03:00,0.57165,0.57165,0.57115,0.57135,192800000.0
2009-03-24 08:04:00,0.5713,0.5713,0.5713,0.5713,14000000.0
2009-03-24 08:05:00,0.5713,0.5715,0.5713,0.5715,99200000.0
2009-03-24 08:06:00,0.57155,0.57155,0.57155,0.57155,11200000.0
2009-03-24 08:07:00,0.57155,0.5721,0.57155,0.5716,111000000.0
2009-03-24 08:08:00,0.5716,0.57205,0.5716,0.5719,143000000.0
2009-03-24 08:09:00,0.5719,0.572,0.5714,0.5715,79600000.0
2009-03-24 08:10:00,0.57145,0.57165,0.57145,0.5715,51400000.0
2009-03-24 08:11:00,0.5715,0.57155,0.5712,0.5713,207200000.0
2009-03-24 08:12:00,0.5715,0.57155,0.57135,0.57135,89600000.0
2009-03-24 08:13:00,0.57135,0.57135,0.57135,0.57135,34400000.0
2009-03-24 08:14:00,0.57135,0.57145,0.57135,0.57145,9400000.0
2009-03-24 08:15:00,0.57155,0.57155,0.57155,0.57155,2800000.0
2009-03-24 08:16:00,0.57155,0.5716,0.5714,0.57145,23800000.0
2009-03-24 08:17:00,0.57145,0.57155,0.57145,0.57155,13400000.0
2009-03-24 08:18:00,0.57155,0.5718,0.57145,0.5718,107199999.0
2009-03-24 08:19:00,0.5718,0.5718,0.57175,0.57175,8400000.0
2009-03-24 08:20:00,0.57175,0.57175,0.57095,0.57095,77800000.0
2009-03-24 08:21:00,0.5711,0.5711,0.5711,0.5711,8200000.0
2009-03-24 08:22:00,0.5711,0.5711,0.5711,0.5711,3800000.0
2009-03-24 08:23:00,0.57091,0.57106,0.57085,0.57102,9600000.0
2009-03-24 08:24:00,0.5713,0.57185,0.5713,0.57185,34400000.0
2009-03-24 08:25:00,0.5718,0.5718,0.5713,0.57145,53800000.0
2009-03-24 08:26:00,0.5713,0.57134,0.57117,0.57117,108200000.0
2009-03-24 08:27:00,0.5714,0.57153,0.5714,0.57141,17400000.0
2009-03-24 08:28:00,0.5713,0.57135,0.5713,0.57135,8400000.0
2009-03-24 08:29:00,0.5713,0.5713,0.5713,0.5713,3800000.0
2009-03-24 08:30:00,0.5713,0.5713,0.5713,0.5713,12000000.0
2009-03-24 08:31:00,0.5713,0.57135,0.5713,0.57135,12400000.0
2009-03-24 08:32:00,0.5713,0.5713,0.57115,0.57115,7600000.0
2009-03-24 08:33:00,0.57117,0.57131,0.57112,0.57112,33600000.0
2009-03-24 08:34:00,0.57116,0.57127,0.57103,0.57112,32800000.0
2009-03-24 08:35:00,0.57125,0.57125,0.57115,0.57115,17400000.0
2009-03-24 08:36:00,0.571,0.571,0.571,0.571,3800000.0
2009-03-24 08:37:00,0.571,0.571,0.571,0.571,3800000.0
2009-03-24 08:38:00,0.571,0.5713,0.571,0.5713,45400000.0
2009-03-24 08:39:00,0.57125,0.57125,0.571,0.5711,32400000.0
2009-03-24 08:40:00,0.5711,0.5711,0.5711,0.5711,5400000.0
2009-03-24 08:41:00,0.57095,0.571,0.57095,0.571,15600000.0
2009-03-24 08:42:00,0.57085,0.57085,0.5705,0.5705,47600000.0
2009-03-24 08:43:00,0.5705,0.5709,0.57025,0.57025,36000000.0
2009-03-24 08:44:00,0.57005,0.57045,0.57,0.57025,169800000.0
2009-03-24 08:45:00,0.5703,0.57035,0.5697,0.56985,50000000.0
2009-03-24 08:46:00,0.5699,0.57,0.5699,0.57,14200000.0
2009-03-24 08:47:00,0.57,0.57015,0.57,0.57015,35600000.0
2009-03-24 08:48:00,0.5703,0.5703,0.57015,0.57025,30000000.0
2009-03-24 08:49:00,0.57025,0.5703,0.57025,0.5703,18200000.0
2009-03-24 08:50:00,0.5701,0.5702,0.57005,0.57015,62000000.0
2009-03-24 08:51:00,0.5701,0.5702,0.5701,0.5702,21800000.0
2009-03-24 08:52:00,0.57015,0.5702,0.5701,0.5702,16800000.0
2009-03-24 08:53:00,0.57005,0.5701,0.5697,0.5697,71600000.0
2009-03-24 08:54:00,0.56965,0.56965,0.56915,0.56915,49000000.0
2009-03-24 08:55:00,0.56895,0.56895,0.5684,0.5687,96000000.0
2009-03-24 08:56:00,0.5687,0.56895,0.5685,0.56865,225000000.0
2009-03-24 08:57:00,0.5686,0.56875,0.5684,0.5684,65200000.0
2009-03-24 08:58:00,0.56835,0.5685,0.5683,0.5684,109800000.0
2009-03-24 08:59:00,0.56835,0.56855,0.56835,0.56855,99400000.0
2009-03-24 09:00:00,0.56855,0.5688,0.56845,0.56845,90200000.0
2009-03-24 09:01:00,0.56855,0.569,0.5685,0.569,88600000.0
2009-03-24 09:02:00,0.569,0.56915,0.56875,0.569,88200000.0
2009-03-24 09:03:00,0.569,0.56925,0.5689,0.56925,41800000.0
2009-03-24 09:04:00,0.56925,0.56945,0.56925,0.56945,204800000.0
2009-03-24 09:05:00,0.56945,0.56945,0.56925,0.5693,249200000.0
2009-03-24 09:06:00,0.56925,0.56925,0.5689,0.5689,34800000.0
2009-03-24 09:07:00,0.5689,0.56895,0.5689,0.5689,13400000.0
2009-03-24 09:08:00,0.5688,0.5689,0.5687,0.56875,45200000.0
2009-03-24 09:09:00,0.56875,0.5689,0.5687,0.56875,55800000.0
2009-03-24 09:10:00,0.5688,0.5688,0.5688,0.5688,8200000.0
2009-03-24 09:11:00,0.5688,0.5688,0.5688,0.5688,8200000.0
2009-03-24 09:12:00,0.5688,0.5688,0.5688,0.5688,20800000.0
2009-03-24 09:13:00,0.5688,0.56905,0.5688,0.56905,51600000.0
2009-03-24 09:14:00,0.56915,0.56935,0.56915,0.56935,71600000.0
2009-03-24 09:15:00,0.5694,0.56945,0.5694,0.5694,8200000.0
2009-03-24 09:16:00,0.56945,0.56955,0.56945,0.56955,21900000.0
2009-03-24 09:17:00,0.5696,0.5696,0.569,0.56955,166000000.0
2009-03-24 09:18:00,0.56945,0.56945,0.56925,0.56925,18200000.0
2009-03-24 09:19:00,0.5693,0.56955,0.5693,0.5693,84600000.0
2009-03-24 09:20:00,0.5693,0.56955,0.5692,0.56955,52600000.0
2009-03-24 09:21:00,0.56955,0.56955,0.56935,0.56935,15200000.0
2009-03-24 09:22:00,0.56935,0.56935,0.5692,0.5692,147600000.0
2009-03-24 09:23:00,0.56935,0.56945,0.5689,0.5691,122800000.0
2009-03-24 09:24:00,0.5692,0.5692,0.5691,0.5691,30200000.0
2009-03-24 09:25:00,0.5692,0.5692,0.5681,0.56895,124800000.0
2009-03-24 09:26:00,0.5689,0.569,0.56875,0.569,71000000.0
2009-03-24 09:27:00,0.5689,0.5691,0.5684,0.5687,106400000.0
2009-03-24 09:28:00,0.5688,0.56895,0.5685,0.5686,160400000.0
2009-03-24 09:29:00,0.56865,0.5689,0.5679,0.5686,186600000.0
2009-03-24 09:30:00,0.5686,0.56895,0.5685,0.56885,171600000.0
2009-03-24 09:31:00,0.56885,0.56885,0.56865,0.5688,98000000.0
2009-03-24 09:32:00,0.5688,0.569,0.5688,0.569,53400000.0
2009-03-24 09:33:00,0.56895,0.5692,0.56895,0.5692,6000000.0
2009-03-24 09:34:00,0.5692,0.56925,0.56905,0.5691,165600000.0
2009-03-24 09:35:00,0.56915,0.56945,0.56915,0.56945,31200000.0
2009-03-24 09:36:00,0.56945,0.56945,0.56935,0.56945,25400000.0
2009-03-24 09:37:00,0.56945,0.5695,0.56945,0.5695,3800000.0
2009-03-24 09:38:00,0.56955,0.56975,0.56955,0.56965,28600000.0
2009-03-24 09:39:00,0.56965,0.57015,0.56965,0.5701,25600000.0
2009-03-24 09:40:00,0.5701,0.5701,0.5693,0.5693,109000000.0
2009-03-24 09:41:00,0.5693,0.5693,0.56915,0.56915,15800000.0
2009-03-24 09:42:00,0.5692,0.5694,0.56915,0.56915,38600000.0
2009-03-24 09:43:00,0.5693,0.5693,0.5689,0.5689,66600000.0
2009-03-24 09:44:00,0.569,0.56915,0.5688,0.56905,61600000.0
2009-03-24 09:45:00,0.56905,0.5691,0.569,0.5691,42800000.0
2009-03-24 09:46:00,0.5691,0.56915,0.569,0.5691,47600000.0
2009-03-24 09:47:00,0.5691,0.56915,0.5691,0.5691,109800000.0
2009-03-24 09:48:00,0.5691,0.56915,0.5691,0.5691,18400000.0
2009-03-24 09:49:00,0.56915,0.5694,0.569,0.5693,29200000.0
2009-03-24 09:50:00,0.5693,0.5693,0.56915,0.56915,7800000.0
2009-03-24 09:51:00,0.56915,0.56915,0.56865,0.56895,43600000.0
2009-03-24 09:52:00,0.569,0.5691,0.569,0.56905,4000000.0
2009-03-24 09:53:00,0.56905,0.56905,0.5686,0.5686,65400000.0
2009-03-24 09:54:00,0.5686,0.56875,0.5678,0.5686,89600000.0
2009-03-24 09:55:00,0.5686,0.56865,0.5683,0.56855,52200000.0
2009-03-24 09:56:00,0.5686,0.5687,0.56845,0.5686,18000000.0
2009-03-24 09:57:00,0.56865,0.5687,0.56845,0.56855,32200000.0
2009-03-24 09:58:00,0.56855,0.56875,0.56775,0.56825,201200000.0
2009-03-24 09:59:00,0.56835,0.56835,0.56815,0.56815,26600000.0
2009-03-24 10:00:00,0.56815,0.5683,0.5681,0.5681,52200000.0
2009-03-24 10:01:00,0.5682,0.5683,0.5682,0.5683,22600000.0
2009-03-24 10:02:00,0.5683,0.5683,0.56805,0.56805,113200000.0
2009-03-24 10:03:00,0.56805,0.56845,0.5678,0.568,148200000.0
2009-03-24 10:04:00,0.568,0.56835,0.56795,0.5683,136200000.0
2009-03-24 10:05:00,0.5683,0.5683,0.5677,0.5677,11100000.0
2009-03-24 10:06:00,0.5678,0.5678,0.56705,0.56755,188300000.0
2009-03-24 10:07:00,0.5675,0.5675,0.56735,0.5674,58600000.0
2009-03-24 10:08:00,0.5674,0.568,0.56735,0.56785,105800000.0
2009-03-24 10:09:00,0.56785,0.56795,0.56745,0.56755,140700000.0
2009-03-24 10:10:00,0.56755,0.56755,0.5664,0.5669,57700000.0
2009-03-24 10:11:00,0.567,0.5673,0.5669,0.5671,97800000.0
2009-03-24 10:12:00,0.56705,0.56715,0.56695,0.5671,26200000.0
2009-03-24 10:13:00,0.5671,0.5671,0.567,0.567,25000000.0
2009-03-24 10:14:00,0.5671,0.5673,0.56705,0.5671,141700000.0
2009-03-24 10:15:00,0.5671,0.5672,0.56675,0.56675,115400000.0
2009-03-24 10:16:00,0.5668,0.5668,0.56595,0.56595,183300000.0
2009-03-24 10:17:00,0.5661,0.56925,0.5661,0.56775,92700000.0
2009-03-24 10:18:00,0.5678,0.56785,0.56635,0.5674,159800000.0
2009-03-24 10:19:00,0.56735,0.56755,0.56725,0.56725,61800000.0
2009-03-24 10:20:00,0.5672,0.56755,0.5671,0.5675,36800000.0
2009-03-24 10:21:00,0.5676,0.56765,0.56735,0.56735,27600000.0
2009-03-24 10:22:00,0.56755,0.5689,0.5673,0.56785,256600000.0
2009-03-24 10:23:00,0.5678,0.56795,0.5675,0.56785,78600000.0
2009-03-24 10:24:00,0.56785,0.568,0.56785,0.5679,66200000.0
2009-03-24 10:25:00,0.5679,0.5679,0.5679,0.5679,40400000.0
2009-03-24 10:26:00,0.56795,0.5682,0.5679,0.56815,66200000.0
2009-03-24 10:27:00,0.5682,0.5682,0.56805,0.5681,36800000.0
2009-03-24 10:28:00,0.56805,0.5681,0.56805,0.5681,14800000.0
2009-03-24 10:29:00,0.56805,0.5689,0.56805,0.56885,82600000.0
2009-03-24 10:30:00,0.56895,0.56895,0.56875,0.56885,98600000.0
2009-03-24 10:31:00,0.56885,0.569,0.56855,0.5687,82800000.0
2009-03-24 10:32:00,0.5686,0.56875,0.5686,0.56865,17600000.0
2009-03-24 10:33:00,0.56865,0.569,0.5686,0.5688,34800000.0
2009-03-24 10:34:00,0.56875,0.5688,0.5687,0.5687,29600000.0
2009-03-24 10:35:00,0.5687,0.5696,0.5687,0.5696,166200000.0
2009-03-24 10:36:00,0.56975,0.57005,0.56955,0.5696,123200000.0
2009-03-24 10:37:00,0.5696,0.57,0.5695,0.57,309200000.0
2009-03-24 10:38:00,0.57015,0.57045,0.57,0.57045,98600000.0
2009-03-24 10:39:00,0.5703,0.57035,0.56975,0.5701,155000000.0
2009-03-24 10:40:00,0.57015,0.57035,0.57015,0.57035,6000000.0
2009-03-24 10:41:00,0.5704,0.57065,0.57015,0.5704,76400000.0
2009-03-24 10:42:00,0.5704,0.5705,0.57035,0.57035,17200000.0
2009-03-24 10:43:00,0.5703,0.57095,0.57025,0.57095,104800000.0
2009-03-24 10:44:00,0.5709,0.5709,0.57055,0.5706,166000000.0
2009-03-24 10:45:00,0.5707,0.57095,0.5706,0.5706,22000000.0
2009-03-24 10:46:00,0.5707,0.57075,0.5704,0.57055,43800000.0
2009-03-24 10:47:00,0.5706,0.571,0.5703,0.5705,98600000.0
2009-03-24 10:48:00,0.5706,0.5706,0.57005,0.5701,86800000.0
2009-03-24 10:49:00,0.5701,0.5703,0.56935,0.56935,125600000.0
2009-03-24 10:50:00,0.5693,0.5695,0.5693,0.5694,99200000.0
2009-03-24 10:51:00,0.5696,0.5696,0.56935,0.56935,47600000.0
2009-03-24 10:52:00,0.56935,0.56945,0.56895,0.569,63400000.0
2009-03-24 10:53:00,0.569,0.569,0.5685,0.5686,96600000.0
2009-03-24 10:54:00,0.5686,0.5689,0.568,0.56855,247700000.0
2009-03-24 10:55:00,0.56855,0.56895,0.5685,0.56895,104400000.0
2009-03-24 10:56:00,0.56895,0.56895,0.56885,0.56895,26000000.0
2009-03-24 10:57:00,0.56895,0.56895,0.5689,0.56895,54200000.0
2009-03-24 10:58:00,0.569,0.5694,0.569,0.5694,37200000.0
2009-03-24 10:59:00,0.56945,0.56945,0.56935,0.56935,43600000.0
2009-03-24 11:00:00,0.5694,0.5697,0.5694,0.5697,4200000.0
2009-03-24 11:01:00,0.5693,0.56985,0.56915,0.5695,108600000.0
2009-03-24 11:02:00,0.56945,0.56975,0.56935,0.56975,25400000.0
2009-03-24 11:03:00,0.5697,0.5697,0.5697,0.5697,1000000.0
2009-03-24 11:04:00,0.5696,0.5696,0.56955,0.56955,3200000.0
2009-03-24 11:05:00,0.56945,0.5696,0.56845,0.5696,83200000.0
2009-03-24 11:06:00,0.5696,0.5696,0.5694,0.5694,17800000.0
2009-03-24 11:07:00,0.5693,0.5693,0.5693,0.5693,18800000.0
2009-03-24 11:08:00,0.56915,0.5695,0.56885,0.5695,170200000.0
2009-03-24 11:09:00,0.5695,0.5695,0.56915,0.5692,32800000.0
2009-03-24 11:10:00,0.5692,0.56975,0.5692,0.5695,83600000.0
2009-03-24 11:11:00,0.56955,0.5696,0.5695,0.5695,44600000.0
2009-03-24 11:12:00,0.56945,0.56945,0.56945,0.56945,3400000.0
2009-03-24 11:13:00,0.56945,0.5695,0.5694,0.56945,50800000.0
2009-03-24 11:14:00,0.56945,0.56965,0.5691,0.5694,99200000.0
2009-03-24 11:15:00,0.5694,0.5694,0.5692,0.5694,25600000.0
2009-03-24 11:16:00,0.569,0.56928,0.569,0.56916,38800000.0
2009-03-24 11:17:00,0.56955,0.56965,0.5691,0.5692,90800000.0
2009-03-24 11:18:00,0.5692,0.5692,0.5692,0.5692,3800000.0
2009-03-24 11:19:00,0.5692,0.5692,0.5692,0.5692,3000000.0
2009-03-24 11:20:00,0.5692,0.5693,0.5692,0.5692,29800000.0
2009-03-24 11:21:00,0.5692,0.5692,0.56915,0.56915,15200000.0
2009-03-24 11:22:00,0.5692,0.56955,0.5691,0.5691,75000000.0
2009-03-24 11:23:00,0.5691,0.5692,0.5691,0.56915,43200000.0
2009-03-24 11:24:00,0.56915,0.56925,0.56915,0.5692,23000000.0
2009-03-24 11:25:00,0.5692,0.5693,0.5692,0.5693,31000000.0
2009-03-24 11:26:00,0.5693,0.56955,0.5692,0.56925,146600000.0
2009-03-24 11:27:00,0.5692,0.5692,0.5691,0.5691,34800000.0
2009-03-24 11:28:00,0.56905,0.5693,0.56905,0.56915,94000000.0
2009-03-24 11:29:00,0.56915,0.5695,0.56905,0.5693,19100000.0
2009-03-24 11:30:00,0.5693,0.56935,0.5692,0.56935,21200000.0
2009-03-24 11:31:00,0.5695,0.56995,0.5695,0.56995,79700000.0
2009-03-24 11:32:00,0.5699,0.5702,0.56975,0.57015,98400000.0
2009-03-24 11:33:00,0.57015,0.57025,0.56995,0.57025,48400000.0
2009-03-24 11:34:00,0.5702,0.57065,0.5702,0.5703,103200000.0
2009-03-24 11:35:00,0.5703,0.57055,0.5702,0.57035,51200000.0
2009-03-24 11:36:00,0.5703,0.5707,0.57015,0.5706,146000000.0
2009-03-24 11:37:00,0.5706,0.5706,0.57025,0.57025,54400000.0
2009-03-24 11:38:00,0.5703,0.5703,0.5701,0.5702,16000000.0
2009-03-24 11:39:00,0.57015,0.5703,0.5699,0.5699,46000000.0
2009-03-24 11:40:00,0.56995,0.5703,0.56995,0.57025,36200000.0
2009-03-24 11:41:00,0.57025,0.5703,0.57015,0.5703,12400000.0
2009-03-24 11:42:00,0.5702,0.5703,0.5702,0.5703,53600000.0
2009-03-24 11:43:00,0.5703,0.57035,0.5703,0.5703,15800000.0
2009-03-24 11:44:00,0.5703,0.5703,0.57005,0.57005,53200000.0
2009-03-24 11:45:00,0.5701,0.5701,0.56985,0.5699,55200000.0
2009-03-24 11:46:00,0.56985,0.56985,0.5698,0.56985,11800000.0
2009-03-24 11:47:00,0.56985,0.57015,0.56985,0.57015,6400000.0
2009-03-24 11:48:00,0.57015,0.57025,0.57015,0.57015,28400001.0
2009-03-24 11:49:00,0.57025,0.5703,0.57005,0.5703,84199999.0
2009-03-24 11:50:00,0.5703,0.5703,0.57005,0.57015,127800000.0
2009-03-24 11:51:00,0.5702,0.5702,0.56985,0.56985,47200000.0
2009-03-24 11:52:00,0.56985,0.57,0.56985,0.56995,39800000.0
2009-03-24 11:53:00,0.56965,0.5697,0.56905,0.5691,51800000.0
2009-03-24 11:54:00,0.5691,0.5693,0.5691,0.56925,76000000.0
2009-03-24 11:55:00,0.5693,0.56935,0.56925,0.5693,12600000.0
2009-03-24 11:56:00,0.5693,0.56935,0.5693,0.5693,14400000.0
2009-03-24 11:57:00,0.5693,0.5693,0.56905,0.56905,67000000.0
2009-03-24 11:58:00,0.569,0.569,0.56865,0.5688,90600000.0
2009-03-24 11:59:00,0.5689,0.5691,0.56865,0.56885,110200000.0
2009-03-24 12:00:00,0.56885,0.5689,0.56885,0.5689,16800000.0
2009-03-24 12:01:00,0.56895,0.56895,0.56855,0.56855,69900000.0
2009-03-24 12:02:00,0.56865,0.56895,0.56845,0.56865,68600000.0
2009-03-24 12:03:00,0.56865,0.5688,0.56855,0.56855,32600000.0
2009-03-24 12:04:00,0.5686,0.5686,0.5681,0.5681,79800000.0
2009-03-24 12:05:00,0.56805,0.5681,0.56775,0.56775,83400000.0
2009-03-24 12:06:00,0.56775,0.56785,0.56745,0.56765,102000000.0
2009-03-24 12:07:00,0.5676,0.5676,0.56675,0.5668,80400000.0
2009-03-24 12:08:00,0.56675,0.56675,0.56635,0.5664,100400000.0
2009-03-24 12:09:00,0.56645,0.5667,0.56645,0.5666,28800000.0
2009-03-24 12:10:00,0.56665,0.56715,0.56665,0.56715,40000000.0
2009-03-24 12:11:00,0.56705,0.56715,0.567,0.56715,4000000.0
2009-03-24 12:12:00,0.56715,0.56715,0.567,0.567,67600000.0
2009-03-24 12:13:00,0.567,0.56715,0.5667,0.5669,53400000.0
2009-03-24 12:14:00,0.5669,0.5669,0.5668,0.5668,4000000.0
2009-03-24 12:15:00,0.5668,0.56685,0.5668,0.56685,5000000.0
2009-03-24 12:16:00,0.5667,0.56695,0.5667,0.5668,90200000.0
2009-03-24 12:17:00,0.56685,0.56685,0.5668,0.56685,5000000.0
2009-03-24 12:18:00,0.5668,0.5668,0.5657,0.566,166600000.0
2009-03-24 12:19:00,0.56595,0.5661,0.56585,0.56595,89600000.0
2009-03-24 12:20:00,0.56585,0.566,0.5657,0.5659,56200000.0
2009-03-24 12:21:00,0.5659,0.5662,0.56585,0.56595,67400000.0
2009-03-24 12:22:00,0.56605,0.56605,0.56595,0.56595,60800000.0
2009-03-24 12:23:00,0.5661,0.5662,0.566,0.5662,55400000.0
2009-03-24 12:24:00,0.5662,0.56685,0.5662,0.5666,154200000.0
2009-03-24 12:25:00,0.5666,0.5666,0.56615,0.5662,92600000.0
2009-03-24 12:26:00,0.56615,0.5665,0.566,0.56635,156200000.0
2009-03-24 12:27:00,0.56635,0.56635,0.56625,0.56635,15200000.0
2009-03-24 12:28:00,0.56635,0.56665,0.56635,0.5665,110800000.0
2009-03-24 12:29:00,0.56665,0.56665,0.56645,0.56645,66200000.0
2009-03-24 12:30:00,0.56635,0.56635,0.5662,0.5662,30400000.0
2009-03-24 12:31:00,0.5662,0.56625,0.5661,0.56615,18400000.0
2009-03-24 12:32:00,0.56605,0.56605,0.5658,0.5658,24600000.0
2009-03-24 12:33:00,0.5658,0.5659,0.5658,0.5659,44200000.0
2009-03-24 12:34:00,0.56585,0.5662,0.5657,0.56575,210800000.0
2009-03-24 12:35:00,0.5658,0.56585,0.5657,0.5657,195400000.0
2009-03-24 12:36:00,0.56575,0.5658,0.5653,0.5655,213000000.0
2009-03-24 12:37:00,0.5655,0.5655,0.5636,0.5647,275200000.0
2009-03-24 12:38:00,0.5646,0.56525,0.5646,0.5648,324600000.0
2009-03-24 12:39:00,0.5648,0.5653,0.5647,0.5653,128600000.0
2009-03-24 12:40:00,0.5653,0.5657,0.56515,0.5655,139600000.0
2009-03-24 12:41:00,0.5655,0.5658,0.5653,0.5657,195200000.0
2009-03-24 12:42:00,0.5655,0.5655,0.565,0.565,109400000.0
2009-03-24 12:43:00,0.5651,0.56515,0.565,0.56505,53600000.0
2009-03-24 12:44:00,0.56505,0.5651,0.565,0.56505,33800000.0
2009-03-24 12:45:00,0.5651,0.5653,0.5651,0.5653,17200000.0
2009-03-24 12:46:00,0.5653,0.5653,0.56525,0.56525,7800000.0
2009-03-24 12:47:00,0.56512,0.56523,0.56505,0.56523,42000000.0
2009-03-24 12:48:00,0.5652,0.5652,0.5652,0.5652,5800000.0
2009-03-24 12:49:00,0.56535,0.5655,0.56535,0.5655,16200000.0
2009-03-24 12:50:00,0.5656,0.5657,0.56515,0.56535,251600000.0
2009-03-24 12:51:00,0.5653,0.5654,0.5652,0.5652,44600000.0
2009-03-24 12:52:00,0.5654,0.5654,0.56515,0.5652,108300000.0
2009-03-24 12:53:00,0.56525,0.56545,0.5652,0.5652,71800000.0
2009-03-24 12:54:00,0.56525,0.56535,0.5651,0.56515,48800000.0
2009-03-24 12:55:00,0.5653,0.5654,0.56505,0.56525,44400000.0
2009-03-24 12:56:00,0.56525,0.56545,0.56525,0.5653,14800000.0
2009-03-24 12:57:00,0.5653,0.56545,0.56525,0.56525,110600000.0
2009-03-24 12:58:00,0.56535,0.5654,0.56535,0.5654,7400000.0
2009-03-24 12:59:00,0.5654,0.5654,0.56505,0.5652,11200000.0
2009-03-24 13:00:00,0.56515,0.56515,0.56515,0.56515,1000000.0
2009-03-24 13:01:00,0.56535,0.56535,0.56515,0.56525,45200000.0
2009-03-24 13:02:00,0.56525,0.56525,0.56525,0.56525,1000000.0
2009-03-24 13:03:00,0.56525,0.56525,0.56525,0.56525,2000000.0
2009-03-24 13:04:00,0.5653,0.5659,0.5653,0.5659,73800000.0
2009-03-24 13:05:00,0.5661,0.5661,0.56585,0.5659,25800000.0
2009-03-24 13:06:00,0.5659,0.56595,0.5659,0.56595,8400000.0
2009-03-24 13:07:00,0.5658,0.56605,0.56575,0.5658,82800000.0
2009-03-24 13:08:00,0.566,0.566,0.5657,0.566,39000000.0
2009-03-24 13:09:00,0.566,0.566,0.56575,0.5659,10600000.0
2009-03-24 13:10:00,0.566,0.56615,0.5659,0.5659,59200000.0
2009-03-24 13:11:00,0.5659,0.56595,0.56585,0.56585,23200000.0
2009-03-24 13:12:00,0.5658,0.5658,0.56555,0.5658,59600000.0
2009-03-24 13:13:00,0.5658,0.5658,0.5657,0.56575,52000000.0
2009-03-24 13:14:00,0.56575,0.5659,0.5656,0.5659,35300000.0
2009-03-24 13:15:00,0.5659,0.56615,0.5659,0.56615,94000000.0
2009-03-24 13:16:00,0.5662,0.56635,0.566,0.566,78400000.0
2009-03-24 13:17:00,0.56615,0.56625,0.56605,0.56625,85600000.0
2009-03-24 13:18:00,0.5662,0.56625,0.5662,0.56625,33600000.0
2009-03-24 13:19:00,0.56625,0.56665,0.56625,0.56655,13600000.0
2009-03-24 13:20:00,0.5664,0.5664,0.56635,0.5664,8800000.0
2009-03-24 13:21:00,0.56635,0.56645,0.56625,0.56645,72600000.0
2009-03-24 13:22:00,0.56635,0.56635,0.5663,0.5663,21800000.0
2009-03-24 13:23:00,0.5664,0.5664,0.56595,0.566,226900000.0
2009-03-24 13:24:00,0.566,0.56605,0.56575,0.56585,43000000.0
2009-03-24 13:25:00,0.56585,0.5659,0.56585,0.5659,17400000.0
2009-03-24 13:26:00,0.5659,0.5659,0.5659,0.5659,14400000.0
2009-03-24 13:27:00,0.56585,0.56585,0.5656,0.5657,39400000.0
2009-03-24 13:28:00,0.5657,0.5657,0.56515,0.5652,69800000.0
2009-03-24 13:29:00,0.5652,0.5654,0.5652,0.5654,48600000.0
2009-03-24 13:30:00,0.5654,0.56565,0.5654,0.56565,18400000.0
2009-03-24 13:31:00,0.56555,0.5657,0.56555,0.56565,30400000.0
2009-03-24 13:32:00,0.56555,0.56555,0.5654,0.5654,41400000.0
2009-03-24 13:33:00,0.5654,0.5654,0.565,0.56505,64000000.0
2009-03-24 13:34:00,0.56505,0.5653,0.56505,0.5653,41000000.0
2009-03-24 13:35:00,0.5655,0.5658,0.56525,0.5658,68400000.0
2009-03-24 13:36:00,0.5658,0.5658,0.5656,0.5656,58200000.0
2009-03-24 13:37:00,0.56555,0.56555,0.5655,0.5655,9000000.0
2009-03-24 13:38:00,0.5655,0.56565,0.5655,0.56565,25800000.0
2009-03-24 13:39:00,0.56565,0.56565,0.56565,0.56565,4000000.0
2009-03-24 13:40:00,0.56565,0.56595,0.56565,0.5659,66600000.0
2009-03-24 13:41:00,0.56585,0.5659,0.56585,0.5659,2200000.0
2009-03-24 13:42:00,0.5659,0.5659,0.5659,0.5659,1000000.0
2009-03-24 13:43:00,0.56595,0.5662,0.56595,0.5662,74400000.0
2009-03-24 13:44:00,0.5662,0.5662,0.5657,0.5657,129200000.0
2009-03-24 13:45:00,0.5657,0.5661,0.56565,0.56605,133000000.0
2009-03-24 13:46:00,0.56605,0.5661,0.566,0.56605,80800000.0
2009-03-24 13:47:00,0.56605,0.5665,0.566,0.56615,80200000.0
2009-03-24 13:48:00,0.56615,0.5666,0.56615,0.56615,69800000.0
2009-03-24 13:49:00,0.56615,0.5662,0.5661,0.5662,13400000.0
2009-03-24 13:50:00,0.5661,0.5661,0.56605,0.56605,18200000.0
2009-03-24 13:51:00,0.56605,0.56605,0.56595,0.56595,31400000.0
2009-03-24 13:52:00,0.566,0.56605,0.56595,0.566,41400000.0
2009-03-24 13:53:00,0.56595,0.5661,0.5658,0.5661,77600000.0
2009-03-24 13:54:00,0.5661,0.5663,0.5661,0.5661,34800000.0
2009-03-24 13:55:00,0.5662,0.56625,0.5661,0.5662,88000000.0
2009-03-24 13:56:00,0.5662,0.56675,0.5661,0.56675,237800000.0
2009-03-24 13:57:00,0.56655,0.56655,0.56625,0.56625,55800000.0
2009-03-24 13:58:00,0.56625,0.56625,0.5662,0.5662,9400000.0
2009-03-24 13:59:00,0.5662,0.5663,0.56615,0.56615,27600000.0
2009-03-24 14:00:00,0.56605,0.56635,0.56605,0.5662,43200000.0
2009-03-24 14:01:00,0.56625,0.56635,0.56615,0.56625,51400000.0
2009-03-24 14:02:00,0.56635,0.56635,0.56605,0.56615,52800000.0
2009-03-24 14:03:00,0.56615,0.56645,0.56615,0.5664,25200000.0
2009-03-24 14:04:00,0.56635,0.5666,0.5663,0.5666,20600000.0
2009-03-24 14:05:00,0.56655,0.5667,0.56635,0.5666,49800000.0
2009-03-24 14:06:00,0.56655,0.56665,0.56645,0.5666,10000000.0
2009-03-24 14:07:00,0.56665,0.5669,0.5664,0.5666,103200000.0
2009-03-24 14:08:00,0.56665,0.5669,0.56665,0.56665,66800000.0
2009-03-24 14:09:00,0.56665,0.56695,0.56665,0.56675,149600000.0
2009-03-24 14:10:00,0.56675,0.56675,0.5667,0.56675,69600000.0
2009-03-24 14:11:00,0.56675,0.56675,0.5664,0.56655,78000000.0
2009-03-24 14:12:00,0.56655,0.56675,0.56655,0.5667,111800000.0
2009-03-24 14:13:00,0.5667,0.5669,0.5666,0.56665,69200000.0
2009-03-24 14:14:00,0.56665,0.56675,0.56645,0.5666,87800000.0
2009-03-24 14:15:00,0.5665,0.5667,0.5665,0.5667,41000000.0
2009-03-24 14:16:00,0.5667,0.56715,0.5667,0.5668,52200000.0
2009-03-24 14:17:00,0.56675,0.56675,0.56655,0.5666,45800000.0
2009-03-24 14:18:00,0.5666,0.56665,0.5665,0.5666,52600000.0
2009-03-24 14:19:00,0.5666,0.56665,0.5665,0.56665,49800000.0
2009-03-24 14:20:00,0.56665,0.56665,0.56665,0.56665,1000000.0
2009-03-24 14:21:00,0.56675,0.56675,0.56675,0.56675,4000000.0
2009-03-24 14:22:00,0.56675,0.56675,0.56635,0.56655,15600000.0
2009-03-24 14:23:00,0.56655,0.5667,0.56655,0.56655,4600000.0
2009-03-24 14:24:00,0.56655,0.56675,0.56655,0.56675,15200000.0
2009-03-24 14:25:00,0.56675,0.56725,0.56655,0.56695,85600000.0
2009-03-24 14:26:00,0.56705,0.56705,0.56665,0.56665,19200000.0
2009-03-24 14:27:00,0.56675,0.56675,0.56675,0.56675,5000000.0
2009-03-24 14:28:00,0.56685,0.56685,0.56685,0.56685,5600000.0
2009-03-24 14:29:00,0.56685,0.56685,0.5666,0.56685,14800000.0
2009-03-24 14:30:00,0.5665,0.5669,0.5665,0.5669,57600000.0
2009-03-24 14:31:00,0.5669,0.56705,0.5669,0.56705,5400000.0
2009-03-24 14:32:00,0.56629,0.5668,0.56629,0.56664,39800000.0
2009-03-24 14:33:00,0.56675,0.56702,0.56659,0.56702,10800000.0
2009-03-24 14:34:00,0.5671,0.56715,0.56705,0.56715,47000000.0
2009-03-24 14:35:00,0.5676,0.5676,0.5673,0.5676,112400000.0
2009-03-24 14:36:00,0.5676,0.56765,0.5676,0.5676,21600000.0
2009-03-24 14:37:00,0.5676,0.5676,0.56745,0.56745,23000000.0
2009-03-24 14:38:00,0.56745,0.5676,0.56745,0.56755,19000000.0
2009-03-24 14:39:00,0.56755,0.56755,0.5674,0.5674,30400000.0
2009-03-24 14:40:00,0.5674,0.56755,0.5672,0.56755,101600000.0
2009-03-24 14:41:00,0.56755,0.56755,0.5669,0.56695,61800000.0
2009-03-24 14:42:00,0.56695,0.56695,0.56675,0.56695,40200000.0
2009-03-24 14:43:00,0.56695,0.56695,0.56655,0.56655,43400000.0
2009-03-24 14:44:00,0.56665,0.567,0.56665,0.567,23800000.0
2009-03-24 14:45:00,0.56695,0.56695,0.56665,0.56665,38800000.0
2009-03-24 14:46:00,0.56675,0.56675,0.56675,0.56675,11200000.0
2009-03-24 14:47:00,0.56675,0.56705,0.5663,0.5668,70200000.0
2009-03-24 14:48:00,0.56685,0.56695,0.5665,0.56665,68000000.0
2009-03-24 14:49:00,0.5667,0.5669,0.5666,0.5669,134400000.0
2009-03-24 14:50:00,0.5669,0.5669,0.5665,0.56675,150400000.0
2009-03-24 14:51:00,0.56675,0.56695,0.56665,0.5667,88400000.0
2009-03-24 14:52:00,0.5667,0.5671,0.5667,0.5671,100400000.0
2009-03-24 14:53:00,0.567,0.56705,0.567,0.56705,19000000.0
2009-03-24 14:54:00,0.5671,0.56775,0.5671,0.5676,124300000.0
2009-03-24 14:55:00,0.5676,0.5676,0.5669,0.56715,174800000.0
2009-03-24 14:56:00,0.5672,0.56745,0.5672,0.56725,148000000.0
2009-03-24 14:57:00,0.5673,0.56735,0.56695,0.56705,107600000.0
2009-03-24 14:58:00,0.5671,0.56715,0.567,0.567,115200000.0
2009-03-24 14:59:00,0.56695,0.56705,0.5667,0.56705,127200000.0
2009-03-24 15:00:00,0.56705,0.56705,0.56695,0.56695,15800000.0
2009-03-24 15:01:00,0.56695,0.56705,0.56675,0.56695,164200000.0
2009-03-24 15:02:00,0.56695,0.56695,0.5669,0.5669,11400000.0
2009-03-24 15:03:00,0.5669,0.5669,0.5669,0.5669,2400000.0
2009-03-24 15:04:00,0.5669,0.5672,0.5668,0.5668,10600000.0
2009-03-24 15:05:00,0.56705,0.56705,0.5669,0.5669,13400000.0
2009-03-24 15:06:00,0.5669,0.56705,0.5669,0.56705,4200000.0
2009-03-24 15:07:00,0.56705,0.56705,0.56695,0.567,13600000.0
2009-03-24 15:08:00,0.567,0.56705,0.567,0.56705,26600000.0
2009-03-24 15:09:00,0.56705,0.56705,0.56705,0.56705,14000000.0
2009-03-24 15:10:00,0.56705,0.56705,0.5663,0.5663,91200000.0
2009-03-24 15:11:00,0.5663,0.5664,0.5659,0.56625,124200000.0
2009-03-24 15:12:00,0.56625,0.56625,0.56585,0.56585,51200000.0
2009-03-24 15:13:00,0.5659,0.5659,0.5651,0.56545,227800000.0
2009-03-24 15:14:00,0.56545,0.5659,0.5654,0.56575,123400000.0
2009-03-24 15:15:00,0.56575,0.5659,0.56575,0.56585,18600000.0
2009-03-24 15:16:00,0.5659,0.5659,0.56455,0.5646,185800000.0
2009-03-24 15:17:00,0.5646,0.56465,0.5642,0.56465,108800000.0
2009-03-24 15:18:00,0.56465,0.56535,0.56435,0.5644,169000000.0
2009-03-24 15:19:00,0.56435,0.56435,0.5639,0.56435,50000000.0
2009-03-24 15:20:00,0.5645,0.5647,0.5643,0.5644,86800000.0
2009-03-24 15:21:00,0.5644,0.5653,0.5644,0.5652,54800000.0
2009-03-24 15:22:00,0.56525,0.5655,0.56515,0.56545,105800000.0
2009-03-24 15:23:00,0.56565,0.56585,0.5656,0.5657,125399998.0
2009-03-24 15:24:00,0.5659,0.56595,0.5654,0.5658,75400000.0
2009-03-24 15:25:00,0.5658,0.566,0.5658,0.56595,168400000.0
2009-03-24 15:26:00,0.56595,0.56595,0.56575,0.56575,113000000.0
2009-03-24 15:27:00,0.5658,0.56615,0.5658,0.5659,70000000.0
2009-03-24 15:28:00,0.5659,0.56605,0.5659,0.56605,20800000.0
2009-03-24 15:29:00,0.56605,0.56625,0.56605,0.56605,48200000.0
2009-03-24 15:30:00,0.56605,0.56605,0.56605,0.56605,18000000.0
2009-03-24 15:31:00,0.56605,0.56605,0.56565,0.5658,164400000.0
2009-03-24 15:32:00,0.5658,0.56595,0.5658,0.5658,31200000.0
2009-03-24 15:33:00,0.5658,0.56595,0.56575,0.56575,55000000.0
2009-03-24 15:34:00,0.56575,0.5662,0.56575,0.566,91400000.0
2009-03-24 15:35:00,0.56595,0.56625,0.56595,0.566,267000000.0
2009-03-24 15:36:00,0.56605,0.56605,0.5657,0.56595,89400000.0
2009-03-24 15:37:00,0.56575,0.5658,0.56575,0.5658,25400000.0
2009-03-24 15:38:00,0.5658,0.5658,0.5657,0.5657,78200000.0
2009-03-24 15:39:00,0.5657,0.5657,0.5656,0.56565,70000000.0
2009-03-24 15:40:00,0.56575,0.56585,0.5657,0.5658,149000000.0
2009-03-24 15:41:00,0.5658,0.5659,0.5658,0.5658,36200000.0
2009-03-24 15:42:00,0.5658,0.5658,0.5658,0.5658,10600000.0
2009-03-24 15:43:00,0.5658,0.5658,0.5658,0.5658,15400000.0
2009-03-24 15:44:00,0.56585,0.56665,0.56585,0.5666,107800000.0
2009-03-24 15:45:00,0.5666,0.5666,0.56635,0.5664,154200000.0
2009-03-24 15:46:00,0.5664,0.5664,0.56585,0.566,106200000.0
2009-03-24 15:47:00,0.566,0.566,0.5657,0.5657,33400000.0
2009-03-24 15:48:00,0.5657,0.5657,0.56565,0.5657,8000000.0
2009-03-24 15:49:00,0.56575,0.56605,0.56575,0.5659,67800000.0
2009-03-24 15:50:00,0.56595,0.5664,0.56595,0.5662,49800000.0
2009-03-24 15:51:00,0.56615,0.56615,0.56605,0.5661,25200000.0
2009-03-24 15:52:00,0.56605,0.5661,0.56605,0.5661,13600000.0
2009-03-24 15:53:00,0.5661,0.5661,0.5661,0.5661,58400000.0
2009-03-24 15:54:00,0.56625,0.5665,0.56625,0.5663,18400000.0
2009-03-24 15:55:00,0.5663,0.5663,0.5663,0.5663,9000000.0
2009-03-24 15:56:00,0.56625,0.5663,0.5661,0.5663,90000000.0
2009-03-24 15:57:00,0.5663,0.56665,0.5663,0.56645,75600000.0
2009-03-24 15:58:00,0.5666,0.5666,0.5664,0.5665,26800000.0
2009-03-24 15:59:00,0.5665,0.5668,0.5664,0.5668,82000000.0
2009-03-24 16:00:00,0.5668,0.56725,0.5668,0.5671,62800000.0
2009-03-24 16:01:00,0.5672,0.56805,0.567,0.567,205400000.0
2009-03-24 16:02:00,0.5672,0.5682,0.5672,0.5682,254000000.0
2009-03-24 16:03:00,0.5682,0.5685,0.56815,0.56825,50400000.0
2009-03-24 16:04:00,0.5683,0.56855,0.5683,0.56855,43200000.0
2009-03-24 16:05:00,0.5686,0.5686,0.5679,0.56805,112400000.0
2009-03-24 16:06:00,0.56805,0.5681,0.56775,0.5678,182600000.0
2009-03-24 16:07:00,0.5678,0.568,0.5678,0.5679,83200000.0
2009-03-24 16:08:00,0.56785,0.56795,0.5677,0.56775,135600000.0
2009-03-24 16:09:00,0.5678,0.56785,0.56755,0.56765,78400000.0
2009-03-24 16:10:00,0.5677,0.56775,0.56765,0.5677,26400000.0
2009-03-24 16:11:00,0.56765,0.5678,0.56765,0.56775,68000000.0
2009-03-24 16:12:00,0.5677,0.5677,0.56755,0.56755,16800000.0
2009-03-24 16:13:00,0.56755,0.56755,0.56745,0.5675,75000000.0
2009-03-24 16:14:00,0.5675,0.5675,0.56695,0.56705,122900000.0
2009-03-24 16:15:00,0.56705,0.5672,0.567,0.56715,103600000.0
2009-03-24 16:16:00,0.56715,0.5673,0.567,0.5672,126400000.0
2009-03-24 16:17:00,0.5673,0.56735,0.56705,0.56705,112400000.0
2009-03-24 16:18:00,0.56695,0.5673,0.56685,0.56725,109000000.0
2009-03-24 16:19:00,0.56725,0.5673,0.5665,0.5665,93600000.0
2009-03-24 16:20:00,0.56645,0.5668,0.56635,0.56655,91200000.0
2009-03-24 16:21:00,0.5665,0.5665,0.56595,0.566,130400000.0
2009-03-24 16:22:00,0.566,0.56605,0.5658,0.56585,164200000.0
2009-03-24 16:23:00,0.56585,0.56625,0.56585,0.56625,74200000.0
2009-03-24 16:24:00,0.5662,0.5665,0.5662,0.56635,326200000.0
2009-03-24 16:25:00,0.56635,0.56685,0.56635,0.56685,121800000.0
2009-03-24 16:26:00,0.56685,0.5671,0.5667,0.56685,141400000.0
2009-03-24 16:27:00,0.56685,0.56685,0.56645,0.5666,64000000.0
2009-03-24 16:28:00,0.5667,0.56675,0.5665,0.5666,104200000.0
2009-03-24 16:29:00,0.5666,0.56675,0.5665,0.56665,51600000.0
2009-03-24 16:30:00,0.5666,0.56675,0.56655,0.5666,135600000.0
2009-03-24 16:31:00,0.5666,0.56675,0.56605,0.56675,136200000.0
2009-03-24 16:32:00,0.5668,0.5668,0.5665,0.56655,159000000.0
2009-03-24 16:33:00,0.5666,0.5671,0.5666,0.5669,86200000.0
2009-03-24 16:34:00,0.56705,0.56725,0.56695,0.56695,77200000.0
2009-03-24 16:35:00,0.56705,0.5671,0.5669,0.5669,24400000.0
2009-03-24 16:36:00,0.56685,0.56685,0.5665,0.5667,120600000.0
2009-03-24 16:37:00,0.5667,0.5667,0.5665,0.5665,67400000.0
2009-03-24 16:38:00,0.5665,0.5666,0.5665,0.5665,36400000.0
2009-03-24 16:39:00,0.5667,0.5667,0.56655,0.5667,46600000.0
2009-03-24 16:40:00,0.5667,0.56715,0.5666,0.56715,90600000.0
2009-03-24 16:41:00,0.5672,0.5673,0.5671,0.56725,118000000.0
2009-03-24 16:42:00,0.5672,0.56735,0.56715,0.56735,55000000.0
2009-03-24 16:43:00,0.5674,0.5675,0.5672,0.5672,44400000.0
2009-03-24 16:44:00,0.56715,0.56715,0.5667,0.56675,129600000.0
2009-03-24 16:45:00,0.56675,0.567,0.5666,0.5668,69800000.0
2009-03-24 16:46:00,0.56675,0.56685,0.5666,0.56675,51800000.0
2009-03-24 16:47:00,0.5667,0.5667,0.5667,0.5667,8800000.0
2009-03-24 16:48:00,0.5667,0.5668,0.5667,0.5667,38200000.0
2009-03-24 16:49:00,0.5668,0.5671,0.5668,0.5671,21600000.0
2009-03-24 16:50:00,0.5671,0.5672,0.5669,0.5672,87200000.0
2009-03-24 16:51:00,0.56715,0.56745,0.56705,0.56715,91200000.0
2009-03-24 16:52:00,0.5671,0.5671,0.56665,0.5668,85400000.0
2009-03-24 16:53:00,0.56675,0.56675,0.56635,0.5664,221200000.0
2009-03-24 16:54:00,0.56645,0.56665,0.56635,0.56635,51400000.0
2009-03-24 16:55:00,0.56635,0.5666,0.56625,0.56655,80800000.0
2009-03-24 16:56:00,0.5666,0.5667,0.5666,0.5667,8800000.0
2009-03-24 16:57:00,0.56665,0.56665,0.5661,0.5661,81800000.0
2009-03-24 16:58:00,0.5661,0.56645,0.5661,0.56645,112800000.0
2009-03-24 16:59:00,0.5666,0.5671,0.5665,0.56685,268600000.0
2009-03-24 17:00:00,0.56685,0.56705,0.56635,0.56645,257600000.0
2009-03-24 17:01:00,0.5665,0.56655,0.5664,0.5665,65000000.0
2009-03-24 17:02:00,0.56645,0.56645,0.56605,0.56605,84800000.0
2009-03-24 17:03:00,0.56605,0.56615,0.566,0.5661,22400000.0
2009-03-24 17:04:00,0.56625,0.5663,0.5661,0.56625,39800000.0
2009-03-24 17:05:00,0.5662,0.5662,0.5661,0.56615,48600000.0
2009-03-24 17:06:00,0.5662,0.5662,0.5657,0.5657,97600000.0
2009-03-24 17:07:00,0.56575,0.56605,0.56575,0.566,67600000.0
2009-03-24 17:08:00,0.56605,0.56605,0.566,0.566,27600000.0
2009-03-24 17:09:00,0.566,0.566,0.5658,0.5659,18000000.0
2009-03-24 17:10:00,0.56585,0.56595,0.5658,0.56595,45600000.0
2009-03-24 17:11:00,0.56595,0.5661,0.5658,0.56605,110000000.0
2009-03-24 17:12:00,0.56605,0.5661,0.566,0.56605,12200000.0
2009-03-24 17:13:00,0.5662,0.56635,0.566,0.56605,141600000.0
2009-03-24 17:14:00,0.56605,0.5662,0.566,0.56605,95600000.0
2009-03-24 17:15:00,0.56605,0.56635,0.56605,0.56635,34600000.0
2009-03-24 17:16:00,0.5664,0.5664,0.56635,0.5664,5000000.0
2009-03-24 17:17:00,0.5664,0.56665,0.5664,0.5665,57600000.0
2009-03-24 17:18:00,0.56655,0.56655,0.5663,0.56635,24600000.0
2009-03-24 17:19:00,0.56635,0.56655,0.5663,0.5663,34200000.0
2009-03-24 17:20:00,0.56645,0.56645,0.5664,0.5664,18400000.0
2009-03-24 17:21:00,0.5664,0.5666,0.5664,0.5666,37400000.0
2009-03-24 17:22:00,0.56675,0.567,0.56675,0.56685,32200000.0
2009-03-24 17:23:00,0.56685,0.5671,0.56685,0.5669,24800000.0
2009-03-24 17:24:00,0.5669,0.56705,0.5669,0.56695,34200000.0
2009-03-24 17:25:00,0.567,0.567,0.567,0.567,45600000.0
2009-03-24 17:26:00,0.5669,0.5671,0.5669,0.5671,51000000.0
2009-03-24 17:27:00,0.56705,0.5671,0.5669,0.56695,90000000.0
2009-03-24 17:28:00,0.56695,0.567,0.5666,0.5666,42200000.0
2009-03-24 17:29:00,0.5666,0.5669,0.5665,0.5669,118600000.0
2009-03-24 17:30:00,0.5669,0.56695,0.56675,0.56675,60600000.0
2009-03-24 17:31:00,0.5667,0.56675,0.5667,0.56675,17400000.0
2009-03-24 17:32:00,0.5667,0.5667,0.5664,0.5664,192800000.0
2009-03-24 17:33:00,0.56645,0.56665,0.5661,0.5666,134000000.0
2009-03-24 17:34:00,0.56655,0.5669,0.56655,0.5666,180400000.0
2009-03-24 17:35:00,0.5666,0.5669,0.5665,0.56655,132000000.0
2009-03-24 17:36:00,0.56655,0.567,0.56655,0.5668,87600000.0
2009-03-24 17:37:00,0.56685,0.567,0.56685,0.56695,92600000.0
2009-03-24 17:38:00,0.56695,0.56755,0.56695,0.5672,244000000.0
2009-03-24 17:39:00,0.5672,0.56745,0.5671,0.56725,118400000.0
2009-03-24 17:40:00,0.5673,0.56745,0.5672,0.56735,81200000.0
2009-03-24 17:41:00,0.56745,0.56745,0.5671,0.5674,159600000.0
2009-03-24 17:42:00,0.56755,0.56765,0.5673,0.5675,24800000.0
2009-03-24 17:43:00,0.5675,0.56775,0.56745,0.56775,144400000.0
2009-03-24 17:44:00,0.56775,0.5679,0.56775,0.5678,199600000.0
2009-03-24 17:45:00,0.56785,0.56835,0.56785,0.568,262000000.0
2009-03-24 17:46:00,0.568,0.56865,0.568,0.56845,152800000.0
2009-03-24 17:47:00,0.56845,0.5685,0.56845,0.5685,62200000.0
2009-03-24 17:48:00,0.5685,0.56855,0.56845,0.5685,72200000.0
2009-03-24 17:49:00,0.56855,0.56895,0.56845,0.5686,169800000.0
2009-03-24 17:50:00,0.56855,0.5687,0.5685,0.5685,93400000.0
2009-03-24 17:51:00,0.56855,0.56865,0.56855,0.56865,13000000.0
2009-03-24 17:52:00,0.5686,0.5686,0.56805,0.5682,103600000.0
2009-03-24 17:53:00,0.5682,0.5682,0.5679,0.5681,80000000.0
2009-03-24 17:54:00,0.5681,0.5681,0.5679,0.56795,74800000.0
2009-03-24 17:55:00,0.568,0.568,0.5678,0.5678,199600000.0
2009-03-24 17:56:00,0.56785,0.568,0.56785,0.5679,66000000.0
2009-03-24 17:57:00,0.56795,0.568,0.5679,0.568,11400000.0
2009-03-24 17:58:00,0.56795,0.56795,0.56765,0.56785,192400000.0
2009-03-24 17:59:00,0.56785,0.57085,0.56775,0.5682,115700000.0
2009-03-24 18:00:00,0.56825,0.5684,0.568,0.568,105800000.0
2009-03-24 18:01:00,0.56795,0.56845,0.56795,0.5684,56400000.0
2009-03-24 18:02:00,0.5684,0.56845,0.5684,0.56845,56000000.0
2009-03-24 18:03:00,0.56845,0.56875,0.56815,0.56815,96499999.0
2009-03-24 18:04:00,0.56845,0.56875,0.5684,0.56875,52200000.0
2009-03-24 18:05:00,0.5688,0.5688,0.5688,0.5688,5600000.0
2009-03-24 18:06:00,0.56875,0.56885,0.56865,0.5688,49400000.0
2009-03-24 18:07:00,0.56895,0.56905,0.56875,0.56875,24000000.0
2009-03-24 18:08:00,0.56865,0.5688,0.56865,0.5687,18600000.0
2009-03-24 18:09:00,0.56865,0.5687,0.56865,0.56865,25600000.0
2009-03-24 18:10:00,0.5687,0.5687,0.56845,0.5685,36800000.0
2009-03-24 18:11:00,0.5684,0.56855,0.5684,0.56855,19400000.0
2009-03-24 18:12:00,0.56845,0.56845,0.5683,0.56835,27400000.0
2009-03-24 18:13:00,0.56855,0.5687,0.56845,0.56865,134600000.0
2009-03-24 18:14:00,0.5687,0.56945,0.5687,0.56925,134600000.0
2009-03-24 18:15:00,0.56935,0.56935,0.5686,0.56875,138800000.0
2009-03-24 18:16:00,0.5687,0.56915,0.5685,0.56865,126400000.0
2009-03-24 18:17:00,0.5689,0.56935,0.5689,0.56915,63000000.0
2009-03-24 18:18:00,0.56915,0.56915,0.5687,0.5687,50800000.0
2009-03-24 18:19:00,0.5687,0.5692,0.5686,0.5688,27400000.0
2009-03-24 18:20:00,0.5688,0.5688,0.5687,0.5687,15400000.0
2009-03-24 18:21:00,0.5688,0.56915,0.5688,0.56915,29400000.0
2009-03-24 18:22:00,0.5692,0.56975,0.5691,0.5695,192800000.0
2009-03-24 18:23:00,0.56945,0.56985,0.5694,0.56965,93800000.0
2009-03-24 18:24:00,0.5696,0.5697,0.5695,0.56955,36600000.0
2009-03-24 18:25:00,0.56955,0.56985,0.5693,0.56955,111000000.0
2009-03-24 18:26:00,0.56965,0.5697,0.5695,0.56955,22600000.0
2009-03-24 18:27:00,0.56955,0.56955,0.56955,0.56955,3000000.0
2009-03-24 18:28:00,0.56955,0.56955,0.56915,0.5694,62400000.0
2009-03-24 18:29:00,0.56935,0.5694,0.5692,0.56925,73800000.0
2009-03-24 18:30:00,0.5693,0.5701,0.5693,0.57005,184200000.0
2009-03-24 18:31:00,0.57,0.57015,0.5696,0.56995,102600000.0
2009-03-24 18:32:00,0.5699,0.57,0.5697,0.5697,99800000.0
2009-03-24 18:33:00,0.5697,0.5697,0.5684,0.5692,152800000.0
2009-03-24 18:34:00,0.56925,0.56925,0.56925,0.56925,2000000.0
2009-03-24 18:35:00,0.56925,0.56935,0.56925,0.56935,13600000.0
2009-03-24 18:36:00,0.56945,0.56945,0.56885,0.569,59800000.0
2009-03-24 18:37:00,0.569,0.569,0.5679,0.5679,127200001.0
2009-03-24 18:38:00,0.56815,0.5684,0.56815,0.5684,76600000.0
2009-03-24 18:39:00,0.5684,0.5684,0.5679,0.568,109400000.0
2009-03-24 18:40:00,0.568,0.568,0.5677,0.5677,44600000.0
2009-03-24 18:41:00,0.56775,0.56775,0.5675,0.5676,38400000.0
2009-03-24 18:42:00,0.5676,0.5676,0.56745,0.56755,31400000.0
2009-03-24 18:43:00,0.56755,0.56765,0.56735,0.56745,76600000.0
2009-03-24 18:44:00,0.5675,0.5681,0.56745,0.56745,90800000.0
2009-03-24 18:45:00,0.5675,0.56775,0.5675,0.5677,114200000.0
2009-03-24 18:46:00,0.56775,0.56795,0.5674,0.5678,127800000.0
2009-03-24 18:47:00,0.5678,0.568,0.5676,0.5676,176200000.0
2009-03-24 18:48:00,0.5676,0.56775,0.5676,0.56775,58600000.0
2009-03-24 18:49:00,0.56775,0.5683,0.5677,0.56805,72600000.0
2009-03-24 18:50:00,0.568,0.56845,0.5679,0.56825,131000000.0
2009-03-24 18:51:00,0.56815,0.5684,0.56815,0.5684,85400000.0
2009-03-24 18:52:00,0.5684,0.56845,0.568,0.5681,102000000.0
2009-03-24 18:53:00,0.56801,0.56801,0.56756,0.56782,43400000.0
2009-03-24 18:54:00,0.5682,0.5684,0.56805,0.5684,44400000.0
2009-03-24 18:55:00,0.5684,0.56855,0.56815,0.5684,111600000.0
2009-03-24 18:56:00,0.56845,0.5685,0.56845,0.5685,49400000.0
2009-03-24 18:57:00,0.5685,0.5685,0.5683,0.5685,42400000.0
2009-03-24 18:58:00,0.5685,0.5685,0.5684,0.5684,11400000.0
2009-03-24 18:59:00,0.56845,0.5688,0.56805,0.56845,80800000.0
2009-03-24 19:00:00,0.5684,0.5685,0.5684,0.5685,27000000.0
2009-03-24 19:01:00,0.56855,0.56855,0.5685,0.56855,21800000.0
2009-03-24 19:02:00,0.56855,0.56875,0.56825,0.56825,77400000.0
2009-03-24 19:03:00,0.5683,0.56835,0.5683,0.5683,8800000.0
2009-03-24 19:04:00,0.5683,0.5683,0.5682,0.5682,5800000.0
2009-03-24 19:05:00,0.56815,0.5682,0.56815,0.5682,8800000.0
2009-03-24 19:06:00,0.56815,0.5682,0.56815,0.5682,28200000.0
2009-03-24 19:07:00,0.5682,0.5682,0.56815,0.5682,26200000.0
2009-03-24 19:08:00,0.5682,0.5682,0.5682,0.5682,3000000.0
2009-03-24 19:09:00,0.5682,0.5682,0.5682,0.5682,1000000.0
2009-03-24 19:10:00,0.56795,0.56828,0.56785,0.56802,45500000.0
2009-03-24 19:11:00,0.56815,0.56815,0.5681,0.5681,11600000.0
2009-03-24 19:12:00,0.56805,0.56805,0.56775,0.5678,44000000.0
2009-03-24 19:13:00,0.56785,0.568,0.5678,0.568,23600000.0
2009-03-24 19:14:00,0.568,0.5684,0.568,0.56805,99600000.0
2009-03-24 19:15:00,0.56805,0.56825,0.568,0.56825,42800000.0
2009-03-24 19:16:00,0.56825,0.56825,0.5682,0.5682,3000000.0
2009-03-24 19:17:00,0.5683,0.5683,0.56815,0.5683,56400000.0
2009-03-24 19:18:00,0.5683,0.56845,0.56815,0.56815,32000000.0
2009-03-24 19:19:00,0.56815,0.5683,0.56815,0.5683,10800000.0
2009-03-24 19:20:00,0.5683,0.5685,0.56815,0.56845,29800000.0
2009-03-24 19:21:00,0.56835,0.56845,0.56825,0.56835,53800000.0
2009-03-24 19:22:00,0.56788,0.56821,0.56782,0.56792,21000000.0
2009-03-24 19:23:00,0.56787,0.56815,0.56778,0.56794,20200000.0
2009-03-24 19:24:00,0.56845,0.56845,0.56845,0.56845,7200000.0
2009-03-24 19:25:00,0.56845,0.56865,0.5684,0.5684,18800000.0
2009-03-24 19:26:00,0.56855,0.5686,0.56855,0.5686,5600000.0
2009-03-24 19:27:00,0.5691,0.56915,0.56875,0.56875,34200000.0
2009-03-24 19:28:00,0.56875,0.56875,0.5682,0.5682,33400000.0
2009-03-24 19:29:00,0.56815,0.5682,0.5676,0.5676,39000000.0
2009-03-24 19:30:00,0.5676,0.56775,0.56745,0.5677,42000000.0
2009-03-24 19:31:00,0.5676,0.56765,0.5676,0.5676,19600000.0
2009-03-24 19:32:00,0.56765,0.56765,0.5676,0.5676,19400000.0
2009-03-24 19:33:00,0.56765,0.56765,0.5667,0.5667,89400000.0
2009-03-24 19:34:00,0.5667,0.56675,0.5665,0.56675,113000000.0
2009-03-24 19:35:00,0.56675,0.56675,0.5664,0.56645,69800000.0
2009-03-24 19:36:00,0.5664,0.5665,0.5664,0.5665,10800000.0
2009-03-24 19:37:00,0.56635,0.56655,0.5663,0.56655,26200000.0
2009-03-24 19:38:00,0.56655,0.56665,0.56655,0.56665,18800000.0
2009-03-24 19:39:00,0.56665,0.5667,0.5665,0.5667,44400000.0
2009-03-24 19:40:00,0.5667,0.5667,0.5663,0.5664,5000000.0
2009-03-24 19:41:00,0.5664,0.5664,0.5662,0.5662,11400000.0
2009-03-24 19:42:00,0.56615,0.5662,0.56595,0.566,23400000.0
2009-03-24 19:43:00,0.56595,0.56635,0.5659,0.56615,61000000.0
2009-03-24 19:44:00,0.5663,0.567,0.5663,0.56685,92700000.0
2009-03-24 19:45:00,0.5668,0.56695,0.5667,0.56695,52600000.0
2009-03-24 19:46:00,0.56705,0.5675,0.56645,0.56645,56400000.0
2009-03-24 19:47:00,0.56645,0.56665,0.56645,0.5666,18400000.0
2009-03-24 19:48:00,0.5666,0.5666,0.5665,0.5665,3600000.0
2009-03-24 19:49:00,0.5665,0.5665,0.566,0.566,14600000.0
2009-03-24 19:50:00,0.5661,0.56625,0.566,0.566,43200000.0
2009-03-24 19:51:00,0.566,0.566,0.56575,0.56575,33000000.0
2009-03-24 19:52:00,0.56575,0.56575,0.5656,0.5656,47000000.0
2009-03-24 19:53:00,0.56535,0.56555,0.56505,0.5653,73800000.0
2009-03-24 19:54:00,0.5652,0.56595,0.5652,0.56535,62800000.0
2009-03-24 19:55:00,0.5652,0.56535,0.5649,0.5651,80200000.0
2009-03-24 19:56:00,0.56505,0.56505,0.56485,0.56485,8200000.0
2009-03-24 19:57:00,0.5649,0.5649,0.56475,0.56475,46600000.0
2009-03-24 19:58:00,0.56455,0.56455,0.56445,0.56455,8200000.0
2009-03-24 19:59:00,0.56465,0.56465,0.5643,0.5644,119200000.0
2009-03-24 20:00:00,0.5644,0.56445,0.5643,0.5643,45000000.0
2009-03-24 20:01:00,0.5644,0.5652,0.5644,0.56505,98200000.0
2009-03-24 20:02:00,0.565,0.56515,0.56495,0.56515,39000000.0
2009-03-24 20:03:00,0.56525,0.56525,0.5646,0.5646,48800000.0
2009-03-24 20:04:00,0.56475,0.56485,0.56455,0.5648,29400000.0
2009-03-24 20:05:00,0.56485,0.56505,0.56485,0.56495,17400000.0
2009-03-24 20:06:00,0.5649,0.5649,0.5649,0.5649,2000000.0
2009-03-24 20:07:00,0.56485,0.5651,0.5648,0.5651,39400000.0
2009-03-24 20:08:00,0.56525,0.5654,0.5651,0.56525,32200000.0
2009-03-24 20:09:00,0.5653,0.56545,0.5653,0.56545,23600000.0
2009-03-24 20:10:00,0.5655,0.5665,0.5655,0.56645,110400000.0
2009-03-24 20:11:00,0.56615,0.56615,0.56605,0.56605,7500000.0
2009-03-24 20:12:00,0.56615,0.56615,0.5656,0.5656,76000000.0
2009-03-24 20:13:00,0.56555,0.56555,0.56535,0.5655,26200000.0
2009-03-24 20:14:00,0.56565,0.56565,0.56555,0.56555,7200000.0
2009-03-24 20:15:00,0.5655,0.56555,0.5654,0.5654,8800000.0
2009-03-24 20:16:00,0.56545,0.56565,0.5651,0.56525,55200000.0
2009-03-24 20:17:00,0.5654,0.56595,0.5654,0.5657,36200000.0
2009-03-24 20:18:00,0.56575,0.566,0.56565,0.5658,42200000.0
2009-03-24 20:19:00,0.56585,0.56585,0.5658,0.5658,42400000.0
2009-03-24 20:20:00,0.56585,0.5659,0.56585,0.5659,6800000.0
2009-03-24 20:21:00,0.5659,0.5659,0.56535,0.5654,48600000.0
2009-03-24 20:22:00,0.56535,0.56535,0.5653,0.5653,6000000.0
2009-03-24 20:23:00,0.5653,0.5653,0.5653,0.5653,4800000.0
2009-03-24 20:24:00,0.5653,0.5653,0.5653,0.5653,1000000.0
2009-03-24 20:25:00,0.56525,0.56525,0.5647,0.5647,24000000.0
2009-03-24 20:26:00,0.56455,0.5648,0.56455,0.5648,15600000.0
2009-03-24 20:27:00,0.56485,0.5649,0.56485,0.56485,12600000.0
2009-03-24 20:28:00,0.56475,0.5648,0.56475,0.5648,10800000.0
2009-03-24 20:29:00,0.56475,0.56475,0.56365,0.56365,55400000.0
2009-03-24 20:30:00,0.5635,0.5646,0.5634,0.5645,135700000.0
2009-03-24 20:31:00,0.5645,0.56495,0.5645,0.56495,48600000.0
2009-03-24 20:32:00,0.56495,0.56505,0.56475,0.5648,27400000.0
2009-03-24 20:33:00,0.5648,0.5648,0.5646,0.5647,59800000.0
2009-03-24 20:34:00,0.56465,0.56465,0.56355,0.56385,47300000.0
2009-03-24 20:35:00,0.56385,0.56465,0.56385,0.56465,46200000.0
2009-03-24 20:36:00,0.56465,0.56475,0.5646,0.56475,29600000.0
2009-03-24 20:37:00,0.5646,0.5646,0.5646,0.5646,9200000.0
2009-03-24 20:38:00,0.5646,0.5646,0.5646,0.5646,4800000.0
2009-03-24 20:39:00,0.56475,0.56485,0.5645,0.56485,6600000.0
2009-03-24 20:40:00,0.56495,0.565,0.56445,0.5646,28400000.0
2009-03-24 20:41:00,0.5648,0.56505,0.5645,0.565,57300000.0
2009-03-24 20:42:00,0.5651,0.56515,0.5648,0.56495,28400000.0
2009-03-24 20:43:00,0.56495,0.565,0.56455,0.5648,68000000.0
2009-03-24 20:44:00,0.5649,0.5653,0.5647,0.5652,24200000.0
2009-03-24 20:45:00,0.56515,0.5655,0.565,0.5655,18400000.0
2009-03-24 20:46:00,0.56545,0.56545,0.5648,0.5648,15000000.0
2009-03-24 20:47:00,0.5649,0.5649,0.5649,0.5649,1000000.0
2009-03-24 20:48:00,0.56495,0.56555,0.56495,0.5654,50700000.0
2009-03-24 20:49:00,0.56545,0.5657,0.5653,0.56545,54000000.0
2009-03-24 20:50:00,0.5654,0.56545,0.5651,0.56525,60800000.0
2009-03-24 20:51:00,0.5652,0.5652,0.5652,0.5652,1600000.0
2009-03-24 20:52:00,0.56511,0.56531,0.56508,0.56515,25200000.0
2009-03-24 20:53:00,0.5652,0.5652,0.565,0.565,25000000.0
2009-03-24 20:54:00,0.5649,0.5649,0.5647,0.5647,21000000.0
2009-03-24 20:55:00,0.5643,0.56446,0.5643,0.56445,14000000.0
2009-03-24 20:56:00,0.5647,0.5647,0.5647,0.5647,1000000.0
2009-03-24 20:57:00,0.5647,0.5647,0.5647,0.5647,4000000.0
2009-03-24 20:58:00,0.56441,0.56454,0.5643,0.56433,30200000.0
2009-03-24 20:59:00,0.56475,0.56485,0.56475,0.56485,38000000.0
2009-03-24 21:00:00,0.56485,0.56495,0.5646,0.56475,40000000.0
2009-03-24 21:01:00,0.56475,0.565,0.56475,0.565,41200000.0
2009-03-24 21:02:00,0.5651,0.5651,0.56505,0.56505,81400000.0
2009-03-24 21:03:00,0.56505,0.5652,0.56505,0.5652,17600000.0
2009-03-24 21:04:00,0.56515,0.5656,0.56485,0.56535,128300000.0
2009-03-24 21:05:00,0.56525,0.56535,0.56525,0.56525,23200000.0
2009-03-24 21:06:00,0.5653,0.5654,0.5652,0.5654,43600000.0
2009-03-24 21:07:00,0.5652,0.5652,0.5647,0.56475,51000000.0
2009-03-24 21:08:00,0.5647,0.5647,0.5647,0.5647,20800000.0
2009-03-24 21:09:00,0.5647,0.56475,0.5647,0.5647,35400000.0
2009-03-24 21:10:00,0.5647,0.56475,0.5647,0.5647,20200000.0
2009-03-24 21:11:00,0.5647,0.5647,0.5647,0.5647,3800000.0
2009-03-24 21:12:00,0.5645,0.5645,0.5642,0.5642,56800000.0
2009-03-24 21:13:00,0.56415,0.56415,0.56385,0.56385,10600000.0
2009-03-24 21:14:00,0.5638,0.5641,0.5638,0.5641,20800000.0
2009-03-24 21:15:00,0.56415,0.56435,0.56375,0.5638,53400000.0
2009-03-24 21:16:00,0.5639,0.5639,0.5639,0.5639,1000000.0
2009-03-24 21:17:00,0.56395,0.5649,0.56395,0.5645,84400000.0
2009-03-24 21:18:00,0.5645,0.5646,0.56445,0.5645,20400000.0
2009-03-24 21:19:00,0.56465,0.56465,0.56455,0.56455,18600000.0
2009-03-24 21:20:00,0.5645,0.5645,0.5644,0.56445,8000000.0
2009-03-24 21:21:00,0.56455,0.56455,0.56455,0.56455,7600000.0
2009-03-24 21:22:00,0.56455,0.5646,0.5645,0.5646,14800000.0
2009-03-24 21:23:00,0.5646,0.5646,0.5646,0.5646,6800000.0
2009-03-24 21:24:00,0.56465,0.565,0.56455,0.565,35800000.0
2009-03-24 21:25:00,0.56515,0.56515,0.56505,0.56505,16800000.0
2009-03-24 21:26:00,0.56505,0.56505,0.5644,0.56455,57200000.0
2009-03-24 21:27:00,0.56445,0.56445,0.5643,0.5643,23000000.0
2009-03-24 21:28:00,0.5643,0.5643,0.56425,0.56425,17400000.0
2009-03-24 21:29:00,0.56425,0.56425,0.5637,0.56385,56200000.0
2009-03-24 21:30:00,0.5638,0.56385,0.56325,0.5635,78200000.0
2009-03-24 21:31:00,0.5633,0.5633,0.56295,0.56295,10800000.0
2009-03-24 21:32:00,0.5629,0.5629,0.56195,0.5626,83800000.0
2009-03-24 21:33:00,0.5626,0.5628,0.56245,0.56255,41000000.0
2009-03-24 21:34:00,0.5626,0.5626,0.5626,0.5626,9600000.0
2009-03-24 21:35:00,0.56265,0.5633,0.56265,0.5631,25200000.0
2009-03-24 21:36:00,0.5631,0.56345,0.5631,0.56315,31200000.0
2009-03-24 21:37:00,0.5633,0.56345,0.56255,0.5627,78900001.0
2009-03-24 21:38:00,0.56265,0.56265,0.5622,0.5624,35000000.0
2009-03-24 21:39:00,0.5626,0.5626,0.56255,0.56255,11600000.0
2009-03-24 21:40:00,0.56255,0.5629,0.56255,0.5629,5000000.0
2009-03-24 21:41:00,0.563,0.56375,0.563,0.56375,76800000.0
2009-03-24 21:42:00,0.5637,0.5637,0.56335,0.56335,11800000.0
2009-03-24 21:43:00,0.56325,0.56325,0.56305,0.56315,3200000.0
2009-03-24 21:44:00,0.56305,0.56305,0.5628,0.5628,5000000.0
2009-03-24 21:45:00,0.56275,0.56275,0.56165,0.562,47000000.0
2009-03-24 21:46:00,0.562,0.56205,0.56155,0.56175,26600000.0
2009-03-24 21:47:00,0.56195,0.56215,0.5616,0.56205,61800000.0
2009-03-24 21:48:00,0.56205,0.5623,0.562,0.56225,27000000.0
2009-03-24 21:49:00,0.5623,0.563,0.5623,0.56245,51800000.0
2009-03-24 21:50:00,0.5625,0.56265,0.56245,0.56245,17400000.0
2009-03-24 21:51:00,0.56245,0.56245,0.56245,0.56245,19400000.0
2009-03-24 21:52:00,0.56192,0.56224,0.56182,0.56204,104200000.0
2009-03-24 21:53:00,0.56245,0.56395,0.56245,0.56325,66100000.0
2009-03-24 21:54:00,0.56325,0.5634,0.56265,0.56285,32000000.0
2009-03-24 21:55:00,0.56305,0.56325,0.5627,0.563,34400000.0
2009-03-24 21:56:00,0.563,0.56305,0.563,0.56305,7000000.0
2009-03-24 21:57:00,0.56305,0.56305,0.56305,0.56305,16000000.0
2009-03-24 21:58:00,0.56305,0.56305,0.5626,0.5626,28800000.0
2009-03-24 21:59:00,0.56265,0.56265,0.56215,0.56215,46000000.0
2009-03-24 22:00:00,0.5622,0.56245,0.56195,0.56195,17800000.0
2009-03-24 22:01:00,0.5618,0.5618,0.5615,0.5616,67400000.0
2009-03-24 22:02:00,0.5616,0.56165,0.56145,0.56165,27600000.0
2009-03-24 22:03:00,0.56165,0.5617,0.5615,0.5617,27800000.0
2009-03-24 22:04:00,0.56165,0.56165,0.5616,0.56165,11000000.0
2009-03-24 22:05:00,0.56175,0.562,0.5617,0.56175,12600000.0
2009-03-24 22:06:00,0.5618,0.56195,0.5618,0.5618,15800000.0
2009-03-24 22:07:00,0.5618,0.5618,0.5618,0.5618,1000000.0
2009-03-24 22:08:00,0.5617,0.56175,0.5617,0.56175,5000000.0
2009-03-24 22:09:00,0.5617,0.56185,0.5617,0.56185,4000000.0
2009-03-24 22:10:00,0.56175,0.56175,0.56165,0.56165,26400000.0
2009-03-24 22:11:00,0.5619,0.5619,0.56155,0.56155,5800000.0
2009-03-24 22:12:00,0.56165,0.56165,0.5616,0.5616,5000000.0
2009-03-24 22:13:00,0.5616,0.5616,0.5616,0.5616,1000000.0
2009-03-24 22:14:00,0.56165,0.56165,0.56165,0.56165,1000000.0
2009-03-24 22:15:00,0.56165,0.56195,0.56165,0.5619,9800000.0
2009-03-24 22:16:00,0.5619,0.56195,0.5619,0.56195,7600000.0
2009-03-24 22:17:00,0.56171,0.56177,0.56151,0.56175,75200000.0
2009-03-24 22:18:00,0.562,0.5625,0.5619,0.5625,20000000.0
2009-03-24 22:19:00,0.5624,0.56245,0.56215,0.56215,18800000.0
2009-03-24 22:20:00,0.5622,0.5622,0.5622,0.5622,1000000.0
2009-03-24 22:21:00,0.5622,0.5622,0.5622,0.5622,1000000.0
2009-03-24 22:22:00,0.56181,0.56214,0.56173,0.56214,12800000.0
2009-03-24 22:23:00,0.5624,0.5625,0.5621,0.5623,23400000.0
2009-03-24 22:24:00,0.56215,0.56215,0.56215,0.56215,7600000.0
2009-03-24 22:25:00,0.5623,0.5625,0.5622,0.56225,20800000.0
2009-03-24 22:26:00,0.56215,0.56215,0.56215,0.56215,2000000.0
2009-03-24 22:27:00,0.562,0.562,0.5614,0.5617,42000000.0
2009-03-24 22:28:00,0.5616,0.56165,0.56125,0.56145,38600000.0
2009-03-24 22:29:00,0.5615,0.5615,0.56125,0.56135,41400000.0
2009-03-24 22:30:00,0.56125,0.56145,0.5606,0.5608,134800000.0
2009-03-24 22:31:00,0.56085,0.561,0.56075,0.56075,23800000.0
2009-03-24 22:32:00,0.56085,0.56085,0.56085,0.56085,1000000.0
2009-03-24 22:33:00,0.5608,0.56105,0.5606,0.56105,12000000.0
2009-03-24 22:34:00,0.5609,0.56095,0.56075,0.5608,60200000.0
2009-03-24 22:35:00,0.56065,0.56065,0.5606,0.5606,8200000.0
2009-03-24 22:36:00,0.5607,0.5607,0.5606,0.5607,13600000.0
2009-03-24 22:37:00,0.56085,0.561,0.56085,0.5609,15000000.0
2009-03-24 22:38:00,0.56105,0.5612,0.56065,0.5608,11000000.0
2009-03-24 22:39:00,0.56095,0.56095,0.5608,0.5608,6600000.0
2009-03-24 22:40:00,0.5613,0.56185,0.56115,0.5614,78400000.0
2009-03-24 22:41:00,0.56135,0.56155,0.56135,0.56155,58400000.0
2009-03-24 22:42:00,0.56155,0.56155,0.56155,0.56155,3200000.0
2009-03-24 22:43:00,0.56158,0.56173,0.56154,0.56154,17400000.0
2009-03-24 22:44:00,0.56155,0.5617,0.5615,0.5617,18000000.0
2009-03-24 22:45:00,0.5617,0.5617,0.56135,0.56135,20000000.0
2009-03-24 22:46:00,0.56145,0.5622,0.56145,0.5622,66400000.0
2009-03-24 22:47:00,0.56225,0.56255,0.5618,0.56195,127000000.0
2009-03-24 22:48:00,0.56195,0.56195,0.5619,0.5619,3000000.0
2009-03-24 22:49:00,0.5617,0.56175,0.5617,0.56175,2000000.0
2009-03-24 22:50:00,0.56165,0.5618,0.5616,0.5618,6200000.0
2009-03-24 22:51:00,0.56195,0.5623,0.56195,0.5623,75600000.0
2009-03-24 22:52:00,0.5623,0.56275,0.5623,0.56255,32600000.0
2009-03-24 22:53:00,0.56207,0.56218,0.56203,0.56203,68400000.0
2009-03-24 22:54:00,0.56198,0.56246,0.56198,0.56222,171200000.0
2009-03-24 22:55:00,0.56234,0.56234,0.56202,0.56234,160600000.0
2009-03-24 22:56:00,0.56232,0.56232,0.56208,0.56225,129400000.0
2009-03-24 22:57:00,0.56233,0.56233,0.56228,0.56228,8400000.0
2009-03-24 22:58:00,0.5627,0.5629,0.5627,0.5629,3000000.0
2009-03-24 22:59:00,0.56285,0.56285,0.5626,0.5626,10000000.0
2009-03-24 23:00:00,0.56255,0.5626,0.56255,0.5626,8000000.0
2009-03-24 23:01:00,0.56275,0.56275,0.56275,0.56275,1000000.0
2009-03-24 23:02:00,0.56265,0.5627,0.56265,0.5627,6600000.0
2009-03-24 23:03:00,0.56265,0.5627,0.56265,0.5627,6200000.0
2009-03-24 23:04:00,0.56235,0.56251,0.56215,0.56218,94000000.0
2009-03-24 23:05:00,0.5627,0.5627,0.5627,0.5627,2800000.0
2009-03-24 23:06:00,0.5627,0.5627,0.56255,0.56255,7000000.0
2009-03-24 23:07:00,0.56255,0.56255,0.56255,0.56255,1000000.0
2009-03-24 23:08:00,0.56227,0.56246,0.56202,0.56218,34800000.0
2009-03-24 23:09:00,0.56245,0.56245,0.5623,0.5623,4200000.0
2009-03-24 23:10:00,0.56193,0.56197,0.56153,0.56184,28200000.0
2009-03-24 23:11:00,0.5625,0.5625,0.5625,0.5625,1000000.0
2009-03-24 23:12:00,0.56209,0.56221,0.56188,0.56188,16000000.0
2009-03-24 23:13:00,0.5625,0.5625,0.5623,0.56235,16000000.0
2009-03-24 23:14:00,0.56235,0.56235,0.5622,0.5622,25400000.0
2009-03-24 23:15:00,0.56138,0.5619,0.56138,0.56184,69800000.0
2009-03-24 23:16:00,0.56197,0.56199,0.5617,0.56175,31400000.0
2009-03-24 23:17:00,0.5623,0.5625,0.5622,0.56225,29000000.0
2009-03-24 23:18:00,0.56215,0.56215,0.56215,0.56215,1000000.0
2009-03-24 23:19:00,0.5616,0.56186,0.5616,0.5618,55400000.0
2009-03-24 23:20:00,0.56167,0.5617,0.56155,0.56165,26000000.0
2009-03-24 23:21:00,0.5616,0.56172,0.56159,0.56172,40800000.0
2009-03-24 23:22:00,0.562,0.56205,0.562,0.56205,2000000.0
2009-03-24 23:23:00,0.562,0.562,0.56185,0.56185,5000000.0
2009-03-24 23:24:00,0.5619,0.5619,0.5619,0.5619,1000000.0
2009-03-24 23:25:00,0.56148,0.5616,0.5614,0.5616,16000000.0
2009-03-24 23:26:00,0.56195,0.562,0.5612,0.56155,22600000.0
2009-03-24 23:27:00,0.5615,0.56155,0.5615,0.56155,4400000.0
2009-03-24 23:28:00,0.56124,0.5613,0.561,0.56123,86200000.0
2009-03-24 23:29:00,0.56175,0.56175,0.5613,0.56135,25900000.0
2009-03-24 23:30:00,0.5618,0.5618,0.5615,0.5615,10600000.0
2009-03-24 23:31:00,0.5617,0.5617,0.5617,0.5617,4800000.0
2009-03-24 23:32:00,0.56125,0.56155,0.5612,0.56149,120600000.0
2009-03-24 23:33:00,0.56147,0.56153,0.56132,0.56132,111600000.0
2009-03-24 23:34:00,0.56127,0.56127,0.56101,0.56118,105600000.0
2009-03-24 23:35:00,0.5617,0.56185,0.5617,0.56185,27800000.0
2009-03-24 23:36:00,0.56225,0.56225,0.56185,0.56205,34200000.0
2009-03-24 23:37:00,0.5616,0.56168,0.56143,0.56167,38600000.0
2009-03-24 23:38:00,0.56215,0.56215,0.562,0.562,7000000.0
2009-03-24 23:39:00,0.562,0.562,0.562,0.562,1000000.0
2009-03-24 23:40:00,0.56205,0.56205,0.56205,0.56205,1000000.0
2009-03-24 23:41:00,0.5621,0.5621,0.5621,0.5621,1000000.0
2009-03-24 23:42:00,0.56199,0.56199,0.56179,0.56195,60600000.0
2009-03-24 23:43:00,0.56215,0.5623,0.56215,0.5623,20200000.0
2009-03-24 23:44:00,0.56235,0.56235,0.56235,0.56235,3000000.0
2009-03-24 23:45:00,0.5623,0.5624,0.5623,0.5624,3000000.0
2009-03-24 23:46:00,0.56245,0.56305,0.56245,0.56305,61600000.0
2009-03-24 23:47:00,0.56325,0.56325,0.56285,0.56305,29600000.0
2009-03-24 23:48:00,0.5631,0.5631,0.5631,0.5631,1000000.0
2009-03-24 23:49:00,0.56315,0.5632,0.56315,0.56315,7000000.0
2009-03-24 23:50:00,0.5632,0.5635,0.5632,0.5634,13000000.0
2009-03-24 23:51:00,0.56345,0.56345,0.5633,0.5633,11400000.0
2009-03-24 23:52:00,0.56264,0.56295,0.56264,0.56294,115600000.0
2009-03-24 23:53:00,0.56335,0.56335,0.5632,0.5632,5600000.0
2009-03-24 23:54:00,0.5632,0.56345,0.5632,0.56345,11200000.0
2009-03-24 23:55:00,0.56345,0.5635,0.56245,0.56285,94300000.0
2009-03-24 23:56:00,0.56265,0.56265,0.5626,0.5626,3600000.0
2009-03-24 23:57:00,0.56255,0.56255,0.56255,0.56255,2400000.0
2009-03-24 23:58:00,0.56255,0.56255,0.56255,0.56255,2400000.0
2009-03-24 23:59:00,0.56255,0.5627,0.56255,0.5627,9200000.0
2009-03-25 00:00:00,0.56265,0.56265,0.5625,0.5625,3800000.0
2009-03-25 00:01:00,0.5625,0.5625,0.5625,0.5625,5600000.0
2009-03-25 00:02:00,0.5625,0.563,0.56235,0.563,39600000.0
2009-03-25 00:03:00,0.56305,0.56305,0.563,0.563,27600000.0
2009-03-25 00:04:00,0.563,0.563,0.5624,0.5626,25200000.0
2009-03-25 00:05:00,0.5627,0.5627,0.5625,0.5626,47800000.0
2009-03-25 00:06:00,0.5626,0.5626,0.5626,0.5626,14000000.0
2009-03-25 00:07:00,0.56265,0.56285,0.56265,0.56285,38400000.0
2009-03-25 00:08:00,0.56285,0.5629,0.56285,0.5629,8200000.0
2009-03-25 00:09:00,0.56285,0.56285,0.56275,0.5628,17800000.0
2009-03-25 00:10:00,0.56285,0.56285,0.5628,0.5628,21200000.0
2009-03-25 00:11:00,0.56285,0.56295,0.5625,0.56265,60200000.0
2009-03-25 00:12:00,0.56265,0.56265,0.56235,0.56235,29200000.0
2009-03-25 00:13:00,0.56235,0.56235,0.56195,0.56195,24800000.0
2009-03-25 00:14:00,0.56195,0.5621,0.56185,0.5621,13000000.0
2009-03-25 00:15:00,0.56205,0.5621,0.56205,0.5621,13400000.0
2009-03-25 00:16:00,0.56174,0.56175,0.56165,0.56175,25200000.0
2009-03-25 00:17:00,0.5623,0.5623,0.56205,0.56215,22400000.0
2009-03-25 00:18:00,0.5621,0.5624,0.56205,0.5624,24000000.0
2009-03-25 00:19:00,0.5624,0.5624,0.5623,0.5623,3000000.0
2009-03-25 00:20:00,0.56186,0.56197,0.56179,0.56187,98000000.0
2009-03-25 00:21:00,0.56245,0.5626,0.56245,0.56255,10600000.0
2009-03-25 00:22:00,0.56255,0.56275,0.5625,0.5626,93000000.0
2009-03-25 00:23:00,0.5626,0.5626,0.5625,0.5625,32400000.0
2009-03-25 00:24:00,0.5625,0.5625,0.5622,0.5625,32000000.0
2009-03-25 00:25:00,0.56217,0.56233,0.56199,0.56201,17800000.0
2009-03-25 00:26:00,0.5627,0.56305,0.56255,0.563,32400000.0
2009-03-25 00:27:00,0.563,0.5635,0.563,0.56305,89000000.0
2009-03-25 00:28:00,0.56295,0.56296,0.56276,0.56276,7800000.0
2009-03-25 00:29:00,0.56315,0.5634,0.5631,0.5631,16600000.0
2009-03-25 00:30:00,0.5633,0.5633,0.56295,0.5631,26600000.0
2009-03-25 00:31:00,0.5631,0.5631,0.5631,0.5631,1000000.0
2009-03-25 00:32:00,0.56281,0.56292,0.5627,0.56276,97200000.0
2009-03-25 00:33:00,0.5631,0.5635,0.5631,0.5634,71200000.0
2009-03-25 00:34:00,0.5634,0.5635,0.56325,0.5633,117200000.0
2009-03-25 00:35:00,0.5633,0.5633,0.56325,0.56325,51600000.0
2009-03-25 00:36:00,0.5634,0.5635,0.56315,0.56325,42400000.0
2009-03-25 00:37:00,0.5633,0.5633,0.5633,0.5633,8400000.0
2009-03-25 00:38:00,0.5633,0.5633,0.5633,0.5633,3400000.0
2009-03-25 00:39:00,0.5633,0.56355,0.56325,0.5635,159600000.0
2009-03-25 00:40:00,0.56345,0.56355,0.5634,0.5634,57400000.0
2009-03-25 00:41:00,0.5634,0.5634,0.5634,0.5634,14600000.0
2009-03-25 00:42:00,0.5633,0.5633,0.56315,0.5633,20200000.0
2009-03-25 00:43:00,0.56345,0.56345,0.5633,0.5633,58400000.0
2009-03-25 00:44:00,0.5633,0.5633,0.5633,0.5633,4600000.0
2009-03-25 00:45:00,0.5633,0.56345,0.5633,0.56345,40800000.0
2009-03-25 00:46:00,0.5635,0.56355,0.5635,0.5635,28800000.0
2009-03-25 00:47:00,0.56355,0.5636,0.56355,0.5636,55000000.0
2009-03-25 00:48:00,0.56324,0.5635,0.56324,0.56332,58400000.0
2009-03-25 00:49:00,0.56365,0.56365,0.56365,0.56365,2000000.0
2009-03-25 00:50:00,0.56365,0.56365,0.56355,0.56355,33600000.0
2009-03-25 00:51:00,0.56375,0.56375,0.56375,0.56375,19600000.0
2009-03-25 00:52:00,0.56365,0.56385,0.56355,0.56385,64400000.0
2009-03-25 00:53:00,0.56385,0.56385,0.56375,0.56385,28800000.0
2009-03-25 00:54:00,0.56375,0.5639,0.56355,0.56375,74400000.0
2009-03-25 00:55:00,0.56375,0.56375,0.56375,0.56375,22400000.0
2009-03-25 00:56:00,0.56395,0.56395,0.56375,0.56375,47200000.0
2009-03-25 00:57:00,0.56375,0.56395,0.56375,0.56385,68200000.0
2009-03-25 00:58:00,0.56385,0.56385,0.56375,0.56375,9800000.0
2009-03-25 00:59:00,0.56375,0.5639,0.56375,0.5639,64200000.0
2009-03-25 01:00:00,0.56385,0.56385,0.56385,0.56385,1200000.0
2009-03-25 01:01:00,0.5639,0.5639,0.5639,0.5639,3400000.0
2009-03-25 01:02:00,0.5637,0.56379,0.56347,0.56365,103200000.0
2009-03-25 01:03:00,0.56359,0.56359,0.56328,0.56328,28800000.0
2009-03-25 01:04:00,0.5639,0.5639,0.5638,0.5638,36800000.0
2009-03-25 01:05:00,0.5638,0.5638,0.56355,0.56365,70400000.0
2009-03-25 01:06:00,0.56365,0.56365,0.56355,0.5636,44600000.0
2009-03-25 01:07:00,0.56355,0.5636,0.5634,0.56345,95200000.0
2009-03-25 01:08:00,0.5634,0.56355,0.5634,0.5635,101600000.0
2009-03-25 01:09:00,0.56345,0.5635,0.56335,0.5635,41800000.0
2009-03-25 01:10:00,0.56297,0.56335,0.56291,0.56323,159400000.0
2009-03-25 01:11:00,0.56328,0.56328,0.56311,0.56319,53000000.0
2009-03-25 01:12:00,0.5634,0.5634,0.5634,0.5634,1800000.0
2009-03-25 01:13:00,0.56335,0.56335,0.56325,0.56325,30200000.0
2009-03-25 01:14:00,0.5632,0.5632,0.5632,0.5632,48600000.0
2009-03-25 01:15:00,0.56288,0.56292,0.56268,0.56268,42400000.0
2009-03-25 01:16:00,0.5632,0.5632,0.5632,0.5632,10400000.0
2009-03-25 01:17:00,0.56303,0.56339,0.56303,0.56319,91000000.0
2009-03-25 01:18:00,0.56335,0.56335,0.56335,0.56335,5400000.0
2009-03-25 01:19:00,0.5633,0.5633,0.56315,0.56315,19000000.0
2009-03-25 01:20:00,0.56315,0.56315,0.56315,0.56315,15200000.0
2009-03-25 01:21:00,0.5631,0.5631,0.563,0.563,36600000.0
2009-03-25 01:22:00,0.5626,0.5628,0.5625,0.5628,80200000.0
2009-03-25 01:23:00,0.56305,0.56305,0.56305,0.56305,5400000.0
2009-03-25 01:24:00,0.563,0.563,0.5625,0.5626,41800000.0
2009-03-25 01:25:00,0.56238,0.56255,0.56238,0.56245,37800000.0
2009-03-25 01:26:00,0.56265,0.56265,0.56265,0.56265,2800000.0
2009-03-25 01:27:00,0.5626,0.5626,0.5626,0.5626,6600000.0
2009-03-25 01:28:00,0.56255,0.56255,0.56255,0.56255,6200000.0
2009-03-25 01:29:00,0.56225,0.5626,0.56225,0.56243,104000000.0
2009-03-25 01:30:00,0.56238,0.56251,0.56238,0.56251,52200000.0
2009-03-25 01:31:00,0.56255,0.56255,0.56245,0.5625,54400000.0
2009-03-25 01:32:00,0.5626,0.5626,0.56255,0.56255,33800000.0
2009-03-25 01:33:00,0.5626,0.5626,0.56255,0.5626,34400000.0
2009-03-25 01:34:00,0.56265,0.56275,0.56255,0.56255,104400000.0
2009-03-25 01:35:00,0.56251,0.56251,0.56208,0.56213,29400000.0
2009-03-25 01:36:00,0.56212,0.5622,0.56186,0.56199,60200000.0
2009-03-25 01:37:00,0.56255,0.56255,0.56245,0.56245,30800000.0
2009-03-25 01:38:00,0.56231,0.56232,0.56221,0.56232,21000000.0
2009-03-25 01:39:00,0.5624,0.56255,0.56235,0.56235,22000000.0
2009-03-25 01:40:00,0.56235,0.56245,0.5623,0.56245,21800000.0
2009-03-25 01:41:00,0.56235,0.56237,0.56195,0.56195,62800000.0
2009-03-25 01:42:00,0.56245,0.56245,0.5624,0.5624,30200000.0
2009-03-25 01:43:00,0.5624,0.5624,0.5624,0.5624,18000000.0
2009-03-25 01:44:00,0.5624,0.56245,0.5624,0.5624,53000000.0
2009-03-25 01:45:00,0.56215,0.56215,0.56196,0.5621,39000000.0
2009-03-25 01:46:00,0.56203,0.56215,0.56191,0.56204,72000000.0
2009-03-25 01:47:00,0.56235,0.56255,0.56235,0.5624,170800000.0
2009-03-25 01:48:00,0.5624,0.56245,0.5624,0.5624,124600000.0
2009-03-25 01:49:00,0.56245,0.56245,0.5624,0.56245,33400000.0
2009-03-25 01:50:00,0.56245,0.56245,0.5622,0.5622,145200000.0
2009-03-25 01:51:00,0.5623,0.56235,0.56215,0.56225,140200000.0
2009-03-25 01:52:00,0.56207,0.56225,0.56205,0.56214,21000000.0
2009-03-25 01:53:00,0.56244,0.56277,0.56244,0.56268,49000000.0
2009-03-25 01:54:00,0.56225,0.56275,0.5622,0.56245,92800000.0
2009-03-25 01:55:00,0.5624,0.56265,0.5624,0.5626,81600000.0
2009-03-25 01:56:00,0.5626,0.5626,0.56255,0.5626,17600000.0
2009-03-25 01:57:00,0.56211,0.56235,0.56211,0.56223,18200000.0
2009-03-25 01:58:00,0.5627,0.56285,0.5626,0.5628,49000000.0
2009-03-25 01:59:00,0.5628,0.5632,0.5628,0.56315,98000000.0
2009-03-25 02:00:00,0.5632,0.5632,0.56285,0.5631,68400000.0
2009-03-25 02:01:00,0.56305,0.5632,0.56305,0.5632,31200000.0
2009-03-25 02:02:00,0.5632,0.56385,0.5632,0.56365,130800000.0
2009-03-25 02:03:00,0.56365,0.5637,0.5634,0.5634,115400000.0
2009-03-25 02:04:00,0.5635,0.5635,0.56325,0.56335,53800000.0
2009-03-25 02:05:00,0.56302,0.56336,0.56302,0.56305,100600000.0
2009-03-25 02:06:00,0.5634,0.5635,0.5632,0.56325,164600000.0
2009-03-25 02:07:00,0.5632,0.56325,0.5632,0.5632,42000000.0
2009-03-25 02:08:00,0.56325,0.5634,0.56315,0.56315,186400000.0
2009-03-25 02:09:00,0.56315,0.5634,0.5631,0.5632,116400000.0
2009-03-25 02:10:00,0.56325,0.56325,0.56325,0.56325,29200000.0
2009-03-25 02:11:00,0.5633,0.5635,0.5633,0.5635,48600000.0
2009-03-25 02:12:00,0.56307,0.5631,0.56282,0.56305,156800000.0
2009-03-25 02:13:00,0.5635,0.5635,0.56335,0.56335,7400000.0
2009-03-25 02:14:00,0.5634,0.56365,0.56325,0.56345,255600000.0
2009-03-25 02:15:00,0.5634,0.5636,0.56325,0.5634,185800000.0
2009-03-25 02:16:00,0.56355,0.5637,0.5635,0.5637,22600000.0
2009-03-25 02:17:00,0.5637,0.56375,0.5635,0.5635,37400000.0
2009-03-25 02:18:00,0.56345,0.56375,0.5633,0.5633,85400000.0
2009-03-25 02:19:00,0.56345,0.5636,0.5634,0.56355,78200000.0
2009-03-25 02:20:00,0.56355,0.56355,0.56355,0.56355,21800000.0
2009-03-25 02:21:00,0.56365,0.56365,0.56365,0.56365,1000000.0
2009-03-25 02:22:00,0.5636,0.56365,0.5636,0.5636,31800000.0
2009-03-25 02:23:00,0.5636,0.56395,0.56355,0.5637,45600000.0
2009-03-25 02:24:00,0.56365,0.56365,0.56365,0.56365,31200000.0
2009-03-25 02:25:00,0.56365,0.56365,0.5636,0.56365,24600000.0
2009-03-25 02:26:00,0.56325,0.5635,0.56325,0.56346,36800000.0
2009-03-25 02:27:00,0.5637,0.56375,0.5637,0.56375,17600000.0
2009-03-25 02:28:00,0.56375,0.56395,0.56365,0.56395,165200000.0
2009-03-25 02:29:00,0.56395,0.56395,0.5636,0.5637,223800000.0
2009-03-25 02:30:00,0.5637,0.5637,0.5636,0.5636,64800000.0
2009-03-25 02:31:00,0.5636,0.5636,0.5636,0.5636,9800000.0
2009-03-25 02:32:00,0.5636,0.5636,0.5633,0.56335,62200000.0
2009-03-25 02:33:00,0.5634,0.5634,0.5631,0.5632,124600000.0
2009-03-25 02:34:00,0.5632,0.5632,0.5632,0.5632,3800000.0
2009-03-25 02:35:00,0.56325,0.56325,0.56325,0.56325,12000000.0
2009-03-25 02:36:00,0.5633,0.56335,0.5632,0.56335,27800000.0
2009-03-25 02:37:00,0.5633,0.5633,0.5633,0.5633,3800000.0
2009-03-25 02:38:00,0.56325,0.56335,0.5632,0.56335,31400000.0
2009-03-25 02:39:00,0.5632,0.5633,0.5631,0.5631,31400000.0
2009-03-25 02:40:00,0.5631,0.5631,0.563,0.56305,40800000.0
2009-03-25 02:41:00,0.56305,0.5632,0.56305,0.5632,53200000.0
2009-03-25 02:42:00,0.5632,0.56325,0.5632,0.56325,50800000.0
2009-03-25 02:43:00,0.5632,0.56325,0.5631,0.5632,80400000.0
2009-03-25 02:44:00,0.5632,0.56335,0.5632,0.5633,88000000.0
2009-03-25 02:45:00,0.5633,0.56335,0.56325,0.56325,42800000.0
2009-03-25 02:46:00,0.56325,0.56335,0.5632,0.56335,61600000.0
2009-03-25 02:47:00,0.56335,0.56335,0.5631,0.5631,233200000.0
2009-03-25 02:48:00,0.5631,0.56315,0.563,0.563,82600000.0
2009-03-25 02:49:00,0.56305,0.56305,0.563,0.563,29800000.0
2009-03-25 02:50:00,0.5629,0.5631,0.56285,0.56285,85000000.0
2009-03-25 02:51:00,0.56295,0.56295,0.56285,0.56285,7000000.0
2009-03-25 02:52:00,0.5628,0.56285,0.5628,0.56285,10400000.0
2009-03-25 02:53:00,0.5628,0.5628,0.5619,0.56245,117400000.0
2009-03-25 02:54:00,0.56245,0.56245,0.5619,0.562,138400000.0
2009-03-25 02:55:00,0.562,0.56225,0.56155,0.56155,297000000.0
2009-03-25 02:56:00,0.56155,0.56155,0.5611,0.5613,403200000.0
2009-03-25 02:57:00,0.5613,0.56165,0.56125,0.5614,200800000.0
2009-03-25 02:58:00,0.5615,0.5617,0.56145,0.5615,259000000.0
2009-03-25 02:59:00,0.5615,0.5617,0.5614,0.5615,120000000.0
2009-03-25 03:00:00,0.56145,0.5615,0.56125,0.56125,39400000.0
2009-03-25 03:01:00,0.56125,0.56125,0.5605,0.5606,167800000.0
2009-03-25 03:02:00,0.5607,0.56095,0.5605,0.56065,150000000.0
2009-03-25 03:03:00,0.56075,0.56095,0.56075,0.56095,28400000.0
2009-03-25 03:04:00,0.561,0.56125,0.5609,0.56125,85400000.0
2009-03-25 03:05:00,0.5613,0.5615,0.5613,0.5614,168800000.0
2009-03-25 03:06:00,0.5614,0.5615,0.5611,0.5615,210200000.0
2009-03-25 03:07:00,0.5615,0.5615,0.56145,0.56145,93600000.0
2009-03-25 03:08:00,0.56145,0.56165,0.56065,0.5607,327000000.0
2009-03-25 03:09:00,0.56035,0.5609,0.56035,0.56045,42600000.0
2009-03-25 03:10:00,0.56055,0.56055,0.56035,0.56055,32400000.0
2009-03-25 03:11:00,0.56065,0.56065,0.56005,0.56045,183800000.0
2009-03-25 03:12:00,0.5604,0.5604,0.55965,0.55995,149200000.0
2009-03-25 03:13:00,0.5599,0.5601,0.5596,0.5598,152000000.0
2009-03-25 03:14:00,0.55985,0.56005,0.55985,0.56,125800000.0
2009-03-25 03:15:00,0.5599,0.55995,0.55965,0.55965,136400000.0
2009-03-25 03:16:00,0.55965,0.55965,0.55935,0.55945,73600000.0
2009-03-25 03:17:00,0.55945,0.5595,0.5594,0.5595,78200000.0
2009-03-25 03:18:00,0.5595,0.55975,0.5594,0.55955,48537600.0
2009-03-25 03:19:00,0.55965,0.55995,0.55965,0.5597,78600000.0
2009-03-25 03:20:00,0.5597,0.5597,0.5597,0.5597,5600000.0
2009-03-25 03:21:00,0.5598,0.56025,0.55975,0.56,113800000.0
2009-03-25 03:22:00,0.56,0.5604,0.56,0.5601,48400000.0
2009-03-25 03:23:00,0.5601,0.5601,0.5601,0.5601,1000000.0
2009-03-25 03:24:00,0.5601,0.5601,0.5601,0.5601,1800000.0
2009-03-25 03:25:00,0.56005,0.5601,0.56,0.56005,40400000.0
2009-03-25 03:26:00,0.56005,0.5601,0.56005,0.56005,20200000.0
2009-03-25 03:27:00,0.56005,0.56005,0.56005,0.56005,4600000.0
2009-03-25 03:28:00,0.55958,0.55982,0.5595,0.55958,23400000.0
2009-03-25 03:29:00,0.5601,0.5601,0.5601,0.5601,31200000.0
2009-03-25 03:30:00,0.5601,0.56025,0.56005,0.56025,40200000.0
2009-03-25 03:31:00,0.56025,0.56035,0.56025,0.56035,22600000.0
2009-03-25 03:32:00,0.5604,0.5605,0.5604,0.5605,23400000.0
2009-03-25 03:33:00,0.56014,0.56042,0.56003,0.56003,35800000.0
2009-03-25 03:34:00,0.5606,0.5607,0.5605,0.5607,48400000.0
2009-03-25 03:35:00,0.5607,0.56105,0.5605,0.5609,76200000.0
2009-03-25 03:36:00,0.56095,0.561,0.5609,0.56095,43400000.0
2009-03-25 03:37:00,0.56095,0.5614,0.56085,0.56125,102000000.0
2009-03-25 03:38:00,0.5612,0.5613,0.5609,0.5609,72600000.0
2009-03-25 03:39:00,0.5609,0.561,0.56085,0.5609,40800000.0
2009-03-25 03:40:00,0.5609,0.561,0.56075,0.561,105400000.0
2009-03-25 03:41:00,0.561,0.561,0.561,0.561,3800000.0
2009-03-25 03:42:00,0.56095,0.56095,0.56095,0.56095,16800000.0
2009-03-25 03:43:00,0.561,0.561,0.5609,0.561,35200000.0
2009-03-25 03:44:00,0.56115,0.56115,0.561,0.56105,94800000.0
2009-03-25 03:45:00,0.5611,0.5612,0.56095,0.5612,33200000.0
2009-03-25 03:46:00,0.5613,0.5614,0.5613,0.5613,40600000.0
2009-03-25 03:47:00,0.5613,0.5613,0.56115,0.56115,108000000.0
2009-03-25 03:48:00,0.56115,0.56115,0.5606,0.5609,69800000.0
2009-03-25 03:49:00,0.5609,0.5609,0.56035,0.56035,89400000.0
2009-03-25 03:50:00,0.5606,0.5608,0.5606,0.5606,46000000.0
2009-03-25 03:51:00,0.5606,0.5607,0.56055,0.56065,55800000.0
2009-03-25 03:52:00,0.56065,0.56085,0.56065,0.56085,39400000.0
2009-03-25 03:53:00,0.56085,0.56085,0.56055,0.56055,33800000.0
2009-03-25 03:54:00,0.56055,0.5606,0.56015,0.56015,126800000.0
2009-03-25 03:55:00,0.56015,0.5602,0.56005,0.5601,135200000.0
2009-03-25 03:56:00,0.5601,0.5601,0.5599,0.56,143200000.0
2009-03-25 03:57:00,0.56005,0.5603,0.56005,0.56015,51000000.0
2009-03-25 03:58:00,0.56015,0.5605,0.56,0.56035,96400000.0
2009-03-25 03:59:00,0.56035,0.56035,0.5598,0.55995,60600000.0
2009-03-25 04:00:00,0.55995,0.55995,0.55955,0.5598,68600000.0
2009-03-25 04:01:00,0.56005,0.5603,0.5599,0.56,70400000.0
2009-03-25 04:02:00,0.56005,0.56005,0.55995,0.56,15600000.0
2009-03-25 04:03:00,0.56,0.5601,0.55995,0.5601,21000000.0
2009-03-25 04:04:00,0.5601,0.5601,0.56,0.56,6200000.0
2009-03-25 04:05:00,0.55995,0.56015,0.55995,0.56015,21200000.0
2009-03-25 04:06:00,0.56005,0.56015,0.56005,0.56015,29800000.0
2009-03-25 04:07:00,0.56015,0.5602,0.56,0.5602,53200000.0
2009-03-25 04:08:00,0.5602,0.5602,0.56015,0.5602,33600000.0
2009-03-25 04:09:00,0.5602,0.5602,0.56015,0.56015,34400000.0
2009-03-25 04:10:00,0.5602,0.5602,0.5602,0.5602,5600000.0
2009-03-25 04:11:00,0.56015,0.5602,0.5598,0.5598,43000000.0
2009-03-25 04:12:00,0.55985,0.55995,0.55955,0.5597,98200000.0
2009-03-25 04:13:00,0.5599,0.5599,0.55955,0.55965,107000000.0
2009-03-25 04:14:00,0.55965,0.55965,0.55965,0.55965,8400000.0
2009-03-25 04:15:00,0.5595,0.55955,0.5595,0.55955,23800000.0
2009-03-25 04:16:00,0.5597,0.5599,0.5594,0.55965,116000000.0
2009-03-25 04:17:00,0.55965,0.55965,0.55955,0.55955,8400000.0
2009-03-25 04:18:00,0.5595,0.55965,0.5595,0.55965,42200000.0
2009-03-25 04:19:00,0.55965,0.55965,0.5595,0.55965,57200000.0
2009-03-25 04:20:00,0.55975,0.55975,0.5595,0.5595,69400000.0
2009-03-25 04:21:00,0.55955,0.55955,0.55955,0.55955,6200000.0
2009-03-25 04:22:00,0.5595,0.5595,0.5595,0.5595,2800000.0
2009-03-25 04:23:00,0.5595,0.5595,0.5595,0.5595,10000000.0
2009-03-25 04:24:00,0.5595,0.5595,0.5595,0.5595,15600000.0
2009-03-25 04:25:00,0.5595,0.5598,0.5595,0.5598,28600000.0
2009-03-25 04:26:00,0.5598,0.5599,0.5598,0.5598,22400000.0
2009-03-25 04:27:00,0.5598,0.5598,0.55975,0.55975,14000000.0
2009-03-25 04:28:00,0.55975,0.5598,0.55975,0.5598,14000000.0
2009-03-25 04:29:00,0.5598,0.55985,0.5598,0.5598,39200000.0
2009-03-25 04:30:00,0.5598,0.5598,0.5598,0.5598,8400000.0
2009-03-25 04:31:00,0.55934,0.55957,0.55934,0.55957,14600000.0
2009-03-25 04:32:00,0.55933,0.55933,0.559,0.55919,19600000.0
2009-03-25 04:33:00,0.5592,0.55949,0.55904,0.5593,43400000.0
2009-03-25 04:34:00,0.55939,0.55957,0.55909,0.55909,14800000.0
2009-03-25 04:35:00,0.5598,0.5599,0.5597,0.5597,69000000.0
2009-03-25 04:36:00,0.5597,0.5597,0.5597,0.5597,7200000.0
2009-03-25 04:37:00,0.5597,0.5597,0.5597,0.5597,14000000.0
2009-03-25 04:38:00,0.5597,0.55995,0.5597,0.55995,34000000.0
2009-03-25 04:39:00,0.5602,0.5607,0.5602,0.5604,79200000.0
2009-03-25 04:40:00,0.56035,0.56035,0.5601,0.5601,29000000.0
2009-03-25 04:41:00,0.56,0.56015,0.56,0.56015,21800000.0
2009-03-25 04:42:00,0.5601,0.5601,0.5601,0.5601,6200000.0
2009-03-25 04:43:00,0.56015,0.56015,0.56015,0.56015,1800000.0
2009-03-25 04:44:00,0.5601,0.5601,0.5601,0.5601,10200000.0
2009-03-25 04:45:00,0.5601,0.5602,0.5601,0.5602,74000000.0
2009-03-25 04:46:00,0.5602,0.5602,0.5601,0.5601,47600000.0
2009-03-25 04:47:00,0.5601,0.56025,0.5601,0.56025,36400000.0
2009-03-25 04:48:00,0.5603,0.56045,0.5603,0.56045,12600000.0
2009-03-25 04:49:00,0.5605,0.5606,0.5602,0.5605,50800000.0
2009-03-25 04:50:00,0.5605,0.5605,0.5604,0.5604,54600000.0
2009-03-25 04:51:00,0.5604,0.5604,0.5603,0.5604,78400000.0
2009-03-25 04:52:00,0.56032,0.56032,0.55999,0.5602,11800000.0
2009-03-25 04:53:00,0.56033,0.56033,0.5601,0.56012,18800000.0
2009-03-25 04:54:00,0.5603,0.56045,0.5603,0.56045,83200000.0
2009-03-25 04:55:00,0.5604,0.56045,0.5603,0.56045,32600000.0
2009-03-25 04:56:00,0.56045,0.56045,0.5602,0.5603,45800000.0
2009-03-25 04:57:00,0.5602,0.5603,0.5596,0.55975,204600000.0
2009-03-25 04:58:00,0.5597,0.5597,0.5596,0.5596,18400000.0
2009-03-25 04:59:00,0.5596,0.55965,0.5594,0.5595,92600000.0
2009-03-25 05:00:00,0.5595,0.55955,0.55945,0.55955,18800000.0
2009-03-25 05:01:00,0.55955,0.5596,0.5595,0.5596,25200000.0
2009-03-25 05:02:00,0.5596,0.5597,0.5595,0.55965,51400000.0
2009-03-25 05:03:00,0.55965,0.5598,0.55965,0.5598,45000000.0
2009-03-25 05:04:00,0.5598,0.56005,0.5597,0.5599,84000000.0
2009-03-25 05:05:00,0.55975,0.55975,0.55975,0.55975,2800000.0
2009-03-25 05:06:00,0.55975,0.56005,0.55975,0.56005,24600000.0
2009-03-25 05:07:00,0.56005,0.56005,0.56005,0.56005,2800000.0
2009-03-25 05:08:00,0.56015,0.56015,0.5601,0.5601,25200000.0
2009-03-25 05:09:00,0.5601,0.5601,0.5601,0.5601,5600000.0
2009-03-25 05:10:00,0.5601,0.56015,0.5601,0.56015,5600000.0
2009-03-25 05:11:00,0.5601,0.5603,0.5601,0.5602,20000000.0
2009-03-25 05:12:00,0.56015,0.5603,0.56015,0.5603,51600000.0
2009-03-25 05:13:00,0.5602,0.5602,0.5598,0.5598,77800000.0
2009-03-25 05:14:00,0.5598,0.5598,0.5598,0.5598,10000000.0
2009-03-25 05:15:00,0.56,0.56,0.5598,0.5598,30400000.0
2009-03-25 05:16:00,0.56,0.56005,0.5598,0.56005,26200000.0
2009-03-25 05:17:00,0.56005,0.56025,0.56,0.56005,75600000.0
2009-03-25 05:18:00,0.56015,0.5602,0.56015,0.5602,63600000.0
2009-03-25 05:19:00,0.5602,0.5602,0.5602,0.5602,3800000.0
2009-03-25 05:20:00,0.5602,0.5602,0.5602,0.5602,8200000.0
2009-03-25 05:21:00,0.5602,0.5602,0.5602,0.5602,3800000.0
2009-03-25 05:22:00,0.55995,0.56003,0.55979,0.55998,13400000.0
2009-03-25 05:23:00,0.5602,0.5602,0.5602,0.5602,8200000.0
2009-03-25 05:24:00,0.5599,0.56008,0.5599,0.56008,29800000.0
2009-03-25 05:25:00,0.5602,0.5602,0.56,0.56,67000000.0
2009-03-25 05:26:00,0.56,0.56,0.5598,0.5598,79800000.0
2009-03-25 05:27:00,0.5599,0.56,0.5595,0.5598,36600000.0
2009-03-25 05:28:00,0.5598,0.5598,0.5594,0.5594,32800000.0
2009-03-25 05:29:00,0.5595,0.55975,0.5595,0.55955,37600000.0
2009-03-25 05:30:00,0.5595,0.55955,0.5595,0.55955,16000000.0
2009-03-25 05:31:00,0.55965,0.55965,0.5595,0.5596,75400000.0
2009-03-25 05:32:00,0.5596,0.5596,0.5595,0.5595,37600000.0
2009-03-25 05:33:00,0.5596,0.5597,0.5595,0.5597,87400000.0
2009-03-25 05:34:00,0.55965,0.55965,0.5596,0.55965,59200000.0
2009-03-25 05:35:00,0.55965,0.5597,0.55965,0.5597,22200000.0
2009-03-25 05:36:00,0.5597,0.55985,0.5597,0.55975,42200000.0
2009-03-25 05:37:00,0.55985,0.55995,0.5598,0.5598,93000000.0
2009-03-25 05:38:00,0.5598,0.55985,0.5598,0.5598,54000000.0
2009-03-25 05:39:00,0.5598,0.5604,0.5598,0.5604,132400000.0
2009-03-25 05:40:00,0.5604,0.5605,0.56035,0.5604,47000000.0
2009-03-25 05:41:00,0.5603,0.5604,0.5602,0.5602,21400000.0
2009-03-25 05:42:00,0.56015,0.56035,0.55975,0.55995,86400000.0
2009-03-25 05:43:00,0.5599,0.56,0.5598,0.56,38000000.0
2009-03-25 05:44:00,0.56,0.56,0.5599,0.56,36600000.0
2009-03-25 05:45:00,0.56,0.56,0.56,0.56,3800000.0
2009-03-25 05:46:00,0.56,0.56005,0.56,0.56005,50800000.0
2009-03-25 05:47:00,0.5601,0.5601,0.56,0.56,17800000.0
2009-03-25 05:48:00,0.5601,0.5601,0.5601,0.5601,17400000.0
2009-03-25 05:49:00,0.56005,0.56045,0.56005,0.56025,73400000.0
2009-03-25 05:50:00,0.56025,0.5605,0.5602,0.5605,55000000.0
2009-03-25 05:51:00,0.5605,0.56055,0.56035,0.56055,74200000.0
2009-03-25 05:52:00,0.56055,0.56055,0.56055,0.56055,4200000.0
2009-03-25 05:53:00,0.5605,0.5605,0.5605,0.5605,7600000.0
2009-03-25 05:54:00,0.5606,0.5609,0.5606,0.5609,127200000.0
2009-03-25 05:55:00,0.5609,0.56095,0.5609,0.56095,9400000.0
2009-03-25 05:56:00,0.56095,0.56095,0.56075,0.56075,92200000.0
2009-03-25 05:57:00,0.5608,0.56095,0.56075,0.56075,135400000.0
2009-03-25 05:58:00,0.56085,0.56095,0.5606,0.56085,197399999.0
2009-03-25 05:59:00,0.5609,0.561,0.5609,0.561,60400000.0
2009-03-25 06:00:00,0.561,0.561,0.561,0.561,13000000.0
2009-03-25 06:01:00,0.561,0.5611,0.561,0.561,53600000.0
2009-03-25 06:02:00,0.56105,0.56145,0.56105,0.5613,81800000.0
2009-03-25 06:03:00,0.56145,0.56145,0.56145,0.56145,8400000.0
2009-03-25 06:04:00,0.56145,0.56155,0.5614,0.5614,210799999.0
2009-03-25 06:05:00,0.5614,0.56145,0.5613,0.5613,7200000.0
2009-03-25 06:06:00,0.5609,0.56125,0.56078,0.56091,65300000.0
2009-03-25 06:07:00,0.56135,0.56135,0.5613,0.5613,24600000.0
2009-03-25 06:08:00,0.5613,0.5614,0.56125,0.5614,34200000.0
2009-03-25 06:09:00,0.5614,0.5614,0.5614,0.5614,14000000.0
2009-03-25 06:10:00,0.56135,0.56135,0.561,0.561,28600000.0
2009-03-25 06:11:00,0.5612,0.5612,0.5612,0.5612,8400000.0
2009-03-25 06:12:00,0.56112,0.56118,0.56082,0.56082,74600000.0
2009-03-25 06:13:00,0.5612,0.56125,0.5612,0.56125,18000000.0
2009-03-25 06:14:00,0.56113,0.56123,0.56098,0.56107,60000000.0
2009-03-25 06:15:00,0.56125,0.56125,0.5612,0.56125,17000000.0
2009-03-25 06:16:00,0.56125,0.56125,0.56125,0.56125,4600000.0
2009-03-25 06:17:00,0.56096,0.56106,0.56087,0.56095,11800000.0
2009-03-25 06:18:00,0.56125,0.56125,0.56095,0.5611,209400000.0
2009-03-25 06:19:00,0.5612,0.56125,0.5612,0.56125,12000000.0
2009-03-25 06:20:00,0.56092,0.56119,0.56068,0.56106,41200000.0
2009-03-25 06:21:00,0.56125,0.5613,0.56125,0.5613,8200000.0
2009-03-25 06:22:00,0.56125,0.5613,0.56125,0.5613,12800000.0
2009-03-25 06:23:00,0.5613,0.5613,0.5611,0.5611,64400000.0
2009-03-25 06:24:00,0.56097,0.56108,0.56079,0.56097,29200000.0
2009-03-25 06:25:00,0.56095,0.56106,0.56085,0.56085,20000000.0
2009-03-25 06:26:00,0.56115,0.5612,0.5611,0.5611,50800000.0
2009-03-25 06:27:00,0.5611,0.5611,0.5611,0.5611,11000000.0
2009-03-25 06:28:00,0.56095,0.56095,0.56085,0.5609,57600000.0
2009-03-25 06:29:00,0.56064,0.56071,0.56039,0.56066,82400000.0
2009-03-25 06:30:00,0.56095,0.56095,0.5609,0.5609,15200000.0
2009-03-25 06:31:00,0.5609,0.5609,0.5609,0.5609,12800000.0
2009-03-25 06:32:00,0.5609,0.5609,0.56085,0.56085,6600000.0
2009-03-25 06:33:00,0.56085,0.56085,0.56045,0.5605,41000000.0
2009-03-25 06:34:00,0.5605,0.56055,0.5605,0.5605,50200000.0
2009-03-25 06:35:00,0.56055,0.5608,0.5605,0.56055,149600000.0
2009-03-25 06:36:00,0.5606,0.5608,0.5606,0.56065,105000000.0
2009-03-25 06:37:00,0.5606,0.5608,0.56055,0.56075,107600000.0
2009-03-25 06:38:00,0.56075,0.56075,0.56045,0.5605,92200000.0
2009-03-25 06:39:00,0.56045,0.5605,0.56045,0.5605,17600000.0
2009-03-25 06:40:00,0.56045,0.56055,0.5602,0.5602,35400000.0
2009-03-25 06:41:00,0.5602,0.5603,0.56005,0.56015,85600000.0
2009-03-25 06:42:00,0.56015,0.56015,0.5601,0.5601,8400000.0
2009-03-25 06:43:00,0.56015,0.56015,0.5601,0.5601,5600000.0
2009-03-25 06:44:00,0.5601,0.5601,0.56005,0.5601,30800000.0
2009-03-25 06:45:00,0.55989,0.55995,0.55957,0.55986,23400000.0
2009-03-25 06:46:00,0.56,0.56005,0.55965,0.5597,114600000.0
2009-03-25 06:47:00,0.55975,0.55985,0.55965,0.55965,78600000.0
2009-03-25 06:48:00,0.55965,0.5597,0.5592,0.55935,128000000.0
2009-03-25 06:49:00,0.55935,0.55985,0.55935,0.55985,99200000.0
2009-03-25 06:50:00,0.55945,0.55965,0.5594,0.55965,145600000.0
2009-03-25 06:51:00,0.55965,0.5602,0.55965,0.55975,85400000.0
2009-03-25 06:52:00,0.5598,0.55985,0.5598,0.5598,11200000.0
2009-03-25 06:53:00,0.55985,0.55985,0.5598,0.5598,12800000.0
2009-03-25 06:54:00,0.55985,0.5599,0.55965,0.55965,34200000.0
2009-03-25 06:55:00,0.55965,0.55985,0.55955,0.55965,46200000.0
2009-03-25 06:56:00,0.55965,0.55995,0.55965,0.5597,35000000.0
2009-03-25 06:57:00,0.55985,0.5602,0.5596,0.55965,103200000.0
2009-03-25 06:58:00,0.55965,0.55965,0.55965,0.55965,5600000.0
2009-03-25 06:59:00,0.55975,0.56,0.55975,0.55975,71200000.0
2009-03-25 07:00:00,0.55975,0.55985,0.55975,0.5598,37200000.0
2009-03-25 07:01:00,0.5598,0.5598,0.55915,0.55935,198000000.0
2009-03-25 07:02:00,0.55895,0.55935,0.55895,0.55935,46000000.0
2009-03-25 07:03:00,0.5592,0.55935,0.5592,0.55935,14400000.0
2009-03-25 07:04:00,0.5593,0.5594,0.5592,0.5594,82600000.0
2009-03-25 07:05:00,0.5594,0.55945,0.5594,0.55945,28000000.0
2009-03-25 07:06:00,0.55945,0.55955,0.55945,0.55955,36400000.0
2009-03-25 07:07:00,0.55955,0.55955,0.55955,0.55955,2800000.0
2009-03-25 07:08:00,0.55955,0.55955,0.55955,0.55955,8400000.0
2009-03-25 07:09:00,0.55955,0.5596,0.55955,0.5596,12000000.0
2009-03-25 07:10:00,0.5596,0.5596,0.55955,0.5596,38800000.0
2009-03-25 07:11:00,0.55955,0.5598,0.55955,0.5596,71600000.0
2009-03-25 07:12:00,0.5596,0.5596,0.55925,0.55925,20400000.0
2009-03-25 07:13:00,0.5593,0.5593,0.5593,0.5593,4200000.0
2009-03-25 07:14:00,0.55915,0.5595,0.55915,0.5595,17800000.0
2009-03-25 07:15:00,0.5595,0.5597,0.5593,0.5593,30200000.0
2009-03-25 07:16:00,0.5594,0.55965,0.5594,0.55945,65400000.0
2009-03-25 07:17:00,0.55945,0.55945,0.55945,0.55945,5600000.0
2009-03-25 07:18:00,0.55945,0.55945,0.55945,0.55945,2800000.0
2009-03-25 07:19:00,0.55909,0.55923,0.55903,0.55919,40800000.0
2009-03-25 07:20:00,0.5596,0.5596,0.5596,0.5596,2800000.0
2009-03-25 07:21:00,0.5596,0.5596,0.5593,0.55935,48600000.0
2009-03-25 07:22:00,0.55935,0.5597,0.55925,0.5595,85000000.0
2009-03-25 07:23:00,0.55935,0.55935,0.55905,0.55915,78400000.0
2009-03-25 07:24:00,0.55915,0.55925,0.5591,0.55925,65000000.0
2009-03-25 07:25:00,0.55925,0.55925,0.55925,0.55925,2800000.0
2009-03-25 07:26:00,0.55915,0.55915,0.55845,0.55845,99200000.0
2009-03-25 07:27:00,0.55855,0.55855,0.55855,0.55855,11200000.0
2009-03-25 07:28:00,0.55855,0.55855,0.5585,0.55855,39200000.0
2009-03-25 07:29:00,0.55855,0.55855,0.55855,0.55855,2800000.0
2009-03-25 07:30:00,0.55845,0.55845,0.55835,0.55845,45600000.0
2009-03-25 07:31:00,0.55845,0.55855,0.55805,0.5581,72800000.0
2009-03-25 07:32:00,0.55815,0.55845,0.55815,0.55845,45200000.0
2009-03-25 07:33:00,0.5584,0.5589,0.5584,0.5589,62200000.0
2009-03-25 07:34:00,0.5589,0.5589,0.55855,0.55865,51600000.0
2009-03-25 07:35:00,0.5586,0.5587,0.5586,0.5587,14800000.0
2009-03-25 07:36:00,0.5587,0.5587,0.5586,0.5587,110200000.0
2009-03-25 07:37:00,0.5587,0.5588,0.5586,0.5587,70000000.0
2009-03-25 07:38:00,0.5588,0.55915,0.5588,0.55915,162400000.0
2009-03-25 07:39:00,0.55915,0.55935,0.5591,0.55915,85000000.0
2009-03-25 07:40:00,0.5592,0.55925,0.5591,0.5591,53600000.0
2009-03-25 07:41:00,0.5591,0.5591,0.55845,0.55885,74800000.0
2009-03-25 07:42:00,0.5589,0.55895,0.55865,0.5589,98000000.0
2009-03-25 07:43:00,0.5589,0.5589,0.5587,0.5588,17400000.0
2009-03-25 07:44:00,0.5588,0.5588,0.5588,0.5588,1200000.0
2009-03-25 07:45:00,0.55876,0.55876,0.55861,0.55868,21600000.0
2009-03-25 07:46:00,0.55858,0.55864,0.55843,0.55843,26000000.0
2009-03-25 07:47:00,0.5588,0.55895,0.5588,0.55885,40000000.0
2009-03-25 07:48:00,0.55885,0.5592,0.5588,0.5592,75200000.0
2009-03-25 07:49:00,0.5592,0.55975,0.55905,0.55905,125000000.0
2009-03-25 07:50:00,0.55925,0.5595,0.559,0.5593,147800000.0
2009-03-25 07:51:00,0.5594,0.55945,0.5592,0.55945,137200000.0
2009-03-25 07:52:00,0.55945,0.55945,0.55925,0.55925,25200000.0
2009-03-25 07:53:00,0.5592,0.55945,0.5591,0.5592,52200000.0
2009-03-25 07:54:00,0.5592,0.55935,0.55915,0.5592,51000000.0
2009-03-25 07:55:00,0.5592,0.5592,0.559,0.55905,41400000.0
2009-03-25 07:56:00,0.55905,0.5592,0.55905,0.5592,11200000.0
2009-03-25 07:57:00,0.5592,0.5592,0.5592,0.5592,19600000.0
2009-03-25 07:58:00,0.5592,0.5592,0.55915,0.55915,8400000.0
2009-03-25 07:59:00,0.5592,0.5595,0.5591,0.5595,61000000.0
2009-03-25 08:00:00,0.5595,0.5595,0.5595,0.5595,14000000.0
2009-03-25 08:01:00,0.5595,0.5595,0.5591,0.55935,45800000.0
2009-03-25 08:02:00,0.55935,0.5594,0.5592,0.5594,71600000.0
2009-03-25 08:03:00,0.55935,0.55945,0.55915,0.55915,62200000.0
2009-03-25 08:04:00,0.55915,0.55915,0.55875,0.55875,90600000.0
2009-03-25 08:05:00,0.55875,0.55925,0.55875,0.5589,88800000.0
2009-03-25 08:06:00,0.55895,0.55905,0.55895,0.55895,57000000.0
2009-03-25 08:07:00,0.55905,0.55905,0.55895,0.55895,23400000.0
2009-03-25 08:08:00,0.55895,0.55905,0.55895,0.55895,77800000.0
2009-03-25 08:09:00,0.55895,0.55895,0.55895,0.55895,25200000.0
2009-03-25 08:10:00,0.5591,0.55925,0.5591,0.5592,58800000.0
2009-03-25 08:11:00,0.5592,0.5592,0.5592,0.5592,10000000.0
2009-03-25 08:12:00,0.5592,0.5592,0.5592,0.5592,5600000.0
2009-03-25 08:13:00,0.55875,0.55915,0.55866,0.559,56400000.0
2009-03-25 08:14:00,0.5592,0.5592,0.55915,0.55915,13000000.0
2009-03-25 08:15:00,0.55915,0.5592,0.5591,0.5591,35800000.0
2009-03-25 08:16:00,0.55893,0.55902,0.55893,0.55897,40200000.0
2009-03-25 08:17:00,0.55894,0.55896,0.55887,0.55887,54800000.0
2009-03-25 08:18:00,0.55915,0.5592,0.55915,0.55915,14600000.0
2009-03-25 08:19:00,0.5591,0.5592,0.5591,0.5592,36800000.0
2009-03-25 08:20:00,0.55925,0.5593,0.5591,0.55925,159200000.0
2009-03-25 08:21:00,0.55935,0.5597,0.5593,0.55965,41800000.0
2009-03-25 08:22:00,0.5597,0.5598,0.5597,0.5598,10200000.0
2009-03-25 08:23:00,0.55975,0.55975,0.5597,0.55975,37900000.0
2009-03-25 08:24:00,0.55975,0.55975,0.55975,0.55975,7800000.0
2009-03-25 08:25:00,0.55965,0.55985,0.55965,0.55975,43200000.0
2009-03-25 08:26:00,0.55975,0.55975,0.5596,0.5596,44200000.0
2009-03-25 08:27:00,0.5596,0.5598,0.55935,0.5595,125400000.0
2009-03-25 08:28:00,0.55945,0.5596,0.55945,0.5596,14000000.0
2009-03-25 08:29:00,0.5595,0.55955,0.55945,0.55945,40800000.0
2009-03-25 08:30:00,0.5594,0.55945,0.5593,0.5594,42800000.0
2009-03-25 08:31:00,0.5594,0.5594,0.55935,0.5594,27400000.0
2009-03-25 08:32:00,0.559,0.55915,0.55881,0.55914,45400000.0
2009-03-25 08:33:00,0.55935,0.5594,0.55935,0.5594,10600000.0
2009-03-25 08:34:00,0.55955,0.55955,0.55935,0.55935,32600000.0
2009-03-25 08:35:00,0.55935,0.5597,0.55935,0.5597,23600000.0
2009-03-25 08:36:00,0.5597,0.5597,0.5597,0.5597,1000000.0
2009-03-25 08:37:00,0.55918,0.55942,0.55913,0.55942,39600000.0
2009-03-25 08:38:00,0.55939,0.5595,0.55925,0.55928,53000000.0
2009-03-25 08:39:00,0.55955,0.55955,0.5591,0.5592,50700000.0
2009-03-25 08:40:00,0.5592,0.5592,0.559,0.559,17400000.0
2009-03-25 08:41:00,0.55902,0.55903,0.55887,0.55887,39000000.0
2009-03-25 08:42:00,0.559,0.5592,0.559,0.5592,40200000.0
2009-03-25 08:43:00,0.5594,0.5595,0.5594,0.5594,65800000.0
2009-03-25 08:44:00,0.5594,0.5594,0.5594,0.5594,3800000.0
2009-03-25 08:45:00,0.55955,0.55965,0.55925,0.55925,96400000.0
2009-03-25 08:46:00,0.5593,0.5593,0.55925,0.55925,5200000.0
2009-03-25 08:47:00,0.5591,0.5591,0.5591,0.5591,8000000.0
2009-03-25 08:48:00,0.55925,0.55925,0.55925,0.55925,4200000.0
2009-03-25 08:49:00,0.5594,0.5594,0.5594,0.5594,4000000.0
2009-03-25 08:50:00,0.5594,0.5596,0.5594,0.5596,10400000.0
2009-03-25 08:51:00,0.5598,0.5598,0.5598,0.5598,1000000.0
2009-03-25 08:52:00,0.55975,0.55975,0.5591,0.5591,60200000.0
2009-03-25 08:53:00,0.5591,0.55945,0.5591,0.5593,78400000.0
2009-03-25 08:54:00,0.5593,0.5593,0.5586,0.5586,40200000.0
2009-03-25 08:55:00,0.5586,0.55895,0.5586,0.5587,163400000.0
2009-03-25 08:56:00,0.5587,0.5588,0.5583,0.5585,105400000.0
2009-03-25 08:57:00,0.5585,0.5587,0.5585,0.5587,9200000.0
2009-03-25 08:58:00,0.5584,0.5584,0.5584,0.5584,3800000.0
2009-03-25 08:59:00,0.55875,0.55885,0.55815,0.55825,78800000.0
2009-03-25 09:00:00,0.5582,0.55845,0.5581,0.5584,68800000.0
2009-03-25 09:01:00,0.5584,0.55915,0.5584,0.55885,41200000.0
2009-03-25 09:02:00,0.55885,0.5591,0.5587,0.55875,27200000.0
2009-03-25 09:03:00,0.5589,0.55915,0.55875,0.55875,62800000.0
2009-03-25 09:04:00,0.55875,0.5588,0.5586,0.5586,27200000.0
2009-03-25 09:05:00,0.5586,0.5591,0.5585,0.55895,181200000.0
2009-03-25 09:06:00,0.5589,0.559,0.5589,0.559,76400000.0
2009-03-25 09:07:00,0.559,0.559,0.5588,0.5588,57400000.0
2009-03-25 09:08:00,0.5588,0.5589,0.5586,0.5587,155200000.0
2009-03-25 09:09:00,0.5587,0.55895,0.5587,0.5587,102600000.0
2009-03-25 09:10:00,0.5587,0.5587,0.5587,0.5587,6600000.0
2009-03-25 09:11:00,0.5587,0.5589,0.5587,0.5587,42200000.0
2009-03-25 09:12:00,0.55875,0.5588,0.55875,0.5588,10600000.0
2009-03-25 09:13:00,0.5588,0.5588,0.5588,0.5588,5600000.0
2009-03-25 09:14:00,0.5588,0.5588,0.5588,0.5588,9600000.0
2009-03-25 09:15:00,0.55852,0.55871,0.55843,0.55866,66800000.0
2009-03-25 09:16:00,0.55885,0.55885,0.5588,0.5588,25800000.0
2009-03-25 09:17:00,0.5588,0.559,0.5586,0.5586,305600000.0
2009-03-25 09:18:00,0.5586,0.5587,0.55815,0.55815,120800000.0
2009-03-25 09:19:00,0.5582,0.55825,0.55815,0.55815,92400000.0
2009-03-25 09:20:00,0.55815,0.5583,0.55815,0.5582,64000000.0
2009-03-25 09:21:00,0.5582,0.5583,0.5582,0.5582,64000000.0
2009-03-25 09:22:00,0.5582,0.5582,0.55785,0.5581,118800000.0
2009-03-25 09:23:00,0.55805,0.5583,0.558,0.5581,160000000.0
2009-03-25 09:24:00,0.5581,0.5583,0.5581,0.5582,128200000.0
2009-03-25 09:25:00,0.5582,0.5583,0.558,0.558,113800000.0
2009-03-25 09:26:00,0.558,0.558,0.55755,0.5577,85800000.0
2009-03-25 09:27:00,0.5578,0.5578,0.5576,0.5578,62200000.0
2009-03-25 09:28:00,0.5578,0.5578,0.5572,0.55725,119200000.0
2009-03-25 09:29:00,0.5572,0.5578,0.5572,0.5576,72800000.0
2009-03-25 09:30:00,0.5576,0.5577,0.5575,0.5577,135400000.0
2009-03-25 09:31:00,0.5577,0.5577,0.55755,0.5577,15400000.0
2009-03-25 09:32:00,0.5579,0.5579,0.5576,0.55765,43800000.0
2009-03-25 09:33:00,0.55765,0.5583,0.55765,0.55765,80000000.0
2009-03-25 09:34:00,0.5577,0.55775,0.55765,0.55775,26000000.0
2009-03-25 09:35:00,0.55775,0.55775,0.5573,0.5573,52600000.0
2009-03-25 09:36:00,0.5573,0.5575,0.55725,0.55725,42800000.0
2009-03-25 09:37:00,0.5574,0.5574,0.5574,0.5574,13000000.0
2009-03-25 09:38:00,0.5574,0.5574,0.5571,0.5571,63200000.0
2009-03-25 09:39:00,0.557,0.5571,0.5569,0.55705,53400000.0
2009-03-25 09:40:00,0.55705,0.55715,0.557,0.55705,30200000.0
2009-03-25 09:41:00,0.5571,0.55725,0.5568,0.5568,44000000.0
2009-03-25 09:42:00,0.55685,0.557,0.55685,0.557,31000000.0
2009-03-25 09:43:00,0.5572,0.5578,0.5572,0.5575,254800000.0
2009-03-25 09:44:00,0.5575,0.5577,0.55745,0.55745,45200000.0
2009-03-25 09:45:00,0.5576,0.558,0.55755,0.5578,54800000.0
2009-03-25 09:46:00,0.55775,0.55775,0.5576,0.5576,30400000.0
2009-03-25 09:47:00,0.55765,0.5577,0.5575,0.5577,42200000.0
2009-03-25 09:48:00,0.5577,0.5577,0.5572,0.55735,24100000.0
2009-03-25 09:49:00,0.55745,0.5575,0.55745,0.5575,16800000.0
2009-03-25 09:50:00,0.55765,0.5577,0.5574,0.55755,62600000.0
2009-03-25 09:51:00,0.5575,0.5575,0.5575,0.5575,22400000.0
2009-03-25 09:52:00,0.5575,0.5575,0.5575,0.5575,2400000.0
2009-03-25 09:53:00,0.55745,0.5576,0.55745,0.5575,36600000.0
2009-03-25 09:54:00,0.5574,0.55775,0.5571,0.5571,165600000.0
2009-03-25 09:55:00,0.5572,0.5572,0.5569,0.55705,84400000.0
2009-03-25 09:56:00,0.55705,0.5571,0.55645,0.5571,108200000.0
2009-03-25 09:57:00,0.5571,0.55715,0.5568,0.5568,24600000.0
2009-03-25 09:58:00,0.55685,0.557,0.55685,0.5569,27800000.0
2009-03-25 09:59:00,0.5568,0.5569,0.55675,0.55675,18000000.0
2009-03-25 10:00:00,0.5568,0.55685,0.5568,0.55685,9000000.0
2009-03-25 10:01:00,0.55695,0.5571,0.55695,0.55705,38400000.0
2009-03-25 10:02:00,0.5571,0.55735,0.5569,0.55715,73000000.0
2009-03-25 10:03:00,0.5572,0.5572,0.55685,0.55685,33200000.0
2009-03-25 10:04:00,0.5569,0.55695,0.5562,0.5566,98400000.0
2009-03-25 10:05:00,0.5567,0.55675,0.55645,0.5565,165400000.0
2009-03-25 10:06:00,0.5566,0.55685,0.5566,0.55665,135800000.0
2009-03-25 10:07:00,0.55665,0.557,0.55665,0.55695,163000000.0
2009-03-25 10:08:00,0.557,0.5571,0.55695,0.557,179200000.0
2009-03-25 10:09:00,0.557,0.5571,0.557,0.5571,5600000.0
2009-03-25 10:10:00,0.55725,0.55745,0.5572,0.5573,141800000.0
2009-03-25 10:11:00,0.55735,0.55735,0.55725,0.55725,92600000.0
2009-03-25 10:12:00,0.55725,0.5573,0.5571,0.5573,114000000.0
2009-03-25 10:13:00,0.5572,0.5572,0.5571,0.5571,21200000.0
2009-03-25 10:14:00,0.5571,0.55725,0.5571,0.5572,55800000.0
2009-03-25 10:15:00,0.5572,0.5572,0.55615,0.5564,145400000.0
2009-03-25 10:16:00,0.5564,0.55655,0.55605,0.55605,104200000.0
2009-03-25 10:17:00,0.55605,0.55605,0.55595,0.55605,75000000.0
2009-03-25 10:18:00,0.5561,0.5564,0.5561,0.5564,80000000.0
2009-03-25 10:19:00,0.55635,0.55695,0.5563,0.55655,158400000.0
2009-03-25 10:20:00,0.55655,0.5568,0.55655,0.5568,24800000.0
2009-03-25 10:21:00,0.55675,0.557,0.55655,0.55665,111800000.0
2009-03-25 10:22:00,0.5568,0.5577,0.5568,0.5575,99800000.0
2009-03-25 10:23:00,0.55745,0.5575,0.55715,0.55745,51200000.0
2009-03-25 10:24:00,0.5575,0.55775,0.5574,0.55755,28600000.0
2009-03-25 10:25:00,0.55755,0.55755,0.55705,0.5571,129200000.0
2009-03-25 10:26:00,0.5572,0.5575,0.55705,0.55735,149000000.0
2009-03-25 10:27:00,0.55735,0.55735,0.55685,0.5569,124200000.0
2009-03-25 10:28:00,0.55685,0.5573,0.55655,0.5573,161600000.0
2009-03-25 10:29:00,0.5572,0.5572,0.5568,0.55685,149600000.0
2009-03-25 10:30:00,0.55685,0.5569,0.5568,0.55685,43200000.0
2009-03-25 10:31:00,0.55685,0.5569,0.55675,0.5569,135000000.0
2009-03-25 10:32:00,0.5569,0.5569,0.5559,0.556,98400000.0
2009-03-25 10:33:00,0.556,0.5561,0.55555,0.5556,130800000.0
2009-03-25 10:34:00,0.55555,0.5556,0.555,0.5553,162400000.0
2009-03-25 10:35:00,0.5553,0.5556,0.555,0.5554,234800000.0
2009-03-25 10:36:00,0.5554,0.5559,0.5553,0.55565,169200000.0
2009-03-25 10:37:00,0.5557,0.55575,0.55515,0.5554,229200000.0
2009-03-25 10:38:00,0.55535,0.5562,0.55535,0.5562,178300000.0
2009-03-25 10:39:00,0.5562,0.55635,0.55605,0.55625,57000000.0
2009-03-25 10:40:00,0.5562,0.5562,0.55605,0.55605,79200000.0
2009-03-25 10:41:00,0.55605,0.55655,0.556,0.55645,152800000.0
2009-03-25 10:42:00,0.55645,0.5569,0.55645,0.5568,95000000.0
2009-03-25 10:43:00,0.55685,0.5571,0.55685,0.5571,42000000.0
2009-03-25 10:44:00,0.5571,0.55745,0.5571,0.5573,131200000.0
2009-03-25 10:45:00,0.55725,0.55725,0.5562,0.5562,220000000.0
2009-03-25 10:46:00,0.5562,0.5565,0.5562,0.55645,134000000.0
2009-03-25 10:47:00,0.5565,0.55665,0.55615,0.55635,149600000.0
2009-03-25 10:48:00,0.55635,0.5565,0.55635,0.5565,17400000.0
2009-03-25 10:49:00,0.55655,0.55705,0.55655,0.5569,38000000.0
2009-03-25 10:50:00,0.55685,0.55695,0.55685,0.5569,33000000.0
2009-03-25 10:51:00,0.55685,0.55705,0.55685,0.55705,38800000.0
2009-03-25 10:52:00,0.55705,0.55705,0.55695,0.557,57600000.0
2009-03-25 10:53:00,0.55705,0.5575,0.5569,0.557,207400000.0
2009-03-25 10:54:00,0.55705,0.5574,0.55705,0.5574,58400000.0
2009-03-25 10:55:00,0.5574,0.55765,0.5574,0.5576,84800000.0
2009-03-25 10:56:00,0.55755,0.55755,0.55755,0.55755,1000000.0
2009-03-25 10:57:00,0.55755,0.55775,0.5574,0.55755,64000000.0
2009-03-25 10:58:00,0.55755,0.55765,0.55755,0.5576,49200000.0
2009-03-25 10:59:00,0.5576,0.558,0.5576,0.55795,24800000.0
2009-03-25 11:00:00,0.558,0.5582,0.55685,0.557,190200000.0
2009-03-25 11:01:00,0.557,0.55705,0.55695,0.557,99400000.0
2009-03-25 11:02:00,0.557,0.557,0.5569,0.5569,20800000.0
2009-03-25 11:03:00,0.5569,0.55755,0.55685,0.55755,68600000.0
2009-03-25 11:04:00,0.5575,0.55785,0.5573,0.5578,93200000.0
2009-03-25 11:05:00,0.5578,0.55825,0.55745,0.55815,217600000.0
2009-03-25 11:06:00,0.55815,0.5587,0.5581,0.5583,62200000.0
2009-03-25 11:07:00,0.5583,0.55905,0.55815,0.55905,129200000.0
2009-03-25 11:08:00,0.55905,0.55955,0.55855,0.5586,130600000.0
2009-03-25 11:09:00,0.5586,0.5591,0.5586,0.55905,113000000.0
2009-03-25 11:10:00,0.5591,0.55925,0.5591,0.55915,99400000.0
2009-03-25 11:11:00,0.55915,0.5595,0.55905,0.55945,151600000.0
2009-03-25 11:12:00,0.55945,0.5599,0.55945,0.5599,38200000.0
2009-03-25 11:13:00,0.5599,0.5601,0.55975,0.55995,62600000.0
2009-03-25 11:14:00,0.55995,0.56015,0.5598,0.5599,126200000.0
2009-03-25 11:15:00,0.55985,0.56,0.5593,0.55935,126200000.0
2009-03-25 11:16:00,0.5593,0.55955,0.5593,0.5594,71800000.0
2009-03-25 11:17:00,0.5594,0.5596,0.5594,0.5596,11800000.0
2009-03-25 11:18:00,0.5596,0.55965,0.55945,0.55945,46300000.0
2009-03-25 11:19:00,0.55945,0.55985,0.55945,0.55975,79600000.0
2009-03-25 11:20:00,0.5598,0.5606,0.5598,0.56055,64400000.0
2009-03-25 11:21:00,0.56055,0.56055,0.5603,0.56035,57800000.0
2009-03-25 11:22:00,0.56035,0.56035,0.5593,0.5597,153400000.0
2009-03-25 11:23:00,0.55965,0.55995,0.55935,0.55965,169000000.0
2009-03-25 11:24:00,0.55975,0.5604,0.55935,0.5603,116300000.0
2009-03-25 11:25:00,0.56035,0.56035,0.55995,0.56005,66400000.0
2009-03-25 11:26:00,0.56005,0.5605,0.56005,0.5605,88400000.0
2009-03-25 11:27:00,0.5605,0.5607,0.5604,0.56055,139200000.0
2009-03-25 11:28:00,0.56055,0.561,0.5605,0.561,37600000.0
2009-03-25 11:29:00,0.561,0.5611,0.56085,0.561,201800000.0
2009-03-25 11:30:00,0.561,0.5612,0.56085,0.56095,115600000.0
2009-03-25 11:31:00,0.56095,0.56105,0.5609,0.56105,72600000.0
2009-03-25 11:32:00,0.56105,0.5612,0.561,0.5612,46400000.0
2009-03-25 11:33:00,0.5613,0.5614,0.5612,0.56135,80000000.0
2009-03-25 11:34:00,0.5613,0.56145,0.5609,0.5609,179600000.0
2009-03-25 11:35:00,0.561,0.5612,0.561,0.56115,79400000.0
2009-03-25 11:36:00,0.56115,0.56115,0.56085,0.5611,148000000.0
2009-03-25 11:37:00,0.5611,0.5612,0.56105,0.56115,68600000.0
2009-03-25 11:38:00,0.5612,0.56175,0.56115,0.5616,322700000.0
2009-03-25 11:39:00,0.5616,0.5617,0.56145,0.5617,86400000.0
2009-03-25 11:40:00,0.56165,0.56185,0.56155,0.5616,131800000.0
2009-03-25 11:41:00,0.56155,0.56155,0.5614,0.5615,140600000.0
2009-03-25 11:42:00,0.5615,0.5621,0.5614,0.56205,223400000.0
2009-03-25 11:43:00,0.56195,0.5622,0.56175,0.562,122000000.0
2009-03-25 11:44:00,0.562,0.5621,0.5618,0.5619,84600000.0
2009-03-25 11:45:00,0.56185,0.56185,0.56165,0.5617,87800000.0
2009-03-25 11:46:00,0.56175,0.56205,0.56175,0.56205,93400000.0
2009-03-25 11:47:00,0.56205,0.56205,0.56175,0.56185,118400000.0
2009-03-25 11:48:00,0.56185,0.56185,0.56155,0.5616,85000000.0
2009-03-25 11:49:00,0.5616,0.56165,0.56155,0.56165,43400000.0
2009-03-25 11:50:00,0.56165,0.56165,0.5608,0.5609,177500000.0
2009-03-25 11:51:00,0.56095,0.561,0.5609,0.5609,94200000.0
2009-03-25 11:52:00,0.5609,0.5611,0.5609,0.56105,86200000.0
2009-03-25 11:53:00,0.5611,0.5616,0.5611,0.56135,69400000.0
2009-03-25 11:54:00,0.56135,0.56135,0.5612,0.5613,68800000.0
2009-03-25 11:55:00,0.5613,0.56135,0.5612,0.56135,57200000.0
2009-03-25 11:56:00,0.5613,0.56135,0.5613,0.56135,18800000.0
2009-03-25 11:57:00,0.56135,0.56135,0.56115,0.56115,35200000.0
2009-03-25 11:58:00,0.5613,0.5613,0.5611,0.56125,34800000.0
2009-03-25 11:59:00,0.5613,0.5615,0.56125,0.5614,61400000.0
2009-03-25 12:00:00,0.5615,0.56155,0.56145,0.56155,33400000.0
2009-03-25 12:01:00,0.56155,0.56165,0.5614,0.5614,157400000.0
2009-03-25 12:02:00,0.56145,0.56155,0.56145,0.56145,88200000.0
2009-03-25 12:03:00,0.56145,0.5618,0.56145,0.56175,63400000.0
2009-03-25 12:04:00,0.5618,0.5618,0.56165,0.56165,35400000.0
2009-03-25 12:05:00,0.56165,0.5618,0.56165,0.5617,15800000.0
2009-03-25 12:06:00,0.5618,0.56185,0.56175,0.56185,12800000.0
2009-03-25 12:07:00,0.56185,0.56225,0.56175,0.56195,79400000.0
2009-03-25 12:08:00,0.56195,0.562,0.56195,0.56195,32600000.0
2009-03-25 12:09:00,0.562,0.562,0.56195,0.56195,30000000.0
2009-03-25 12:10:00,0.562,0.56215,0.5619,0.56215,106000000.0
2009-03-25 12:11:00,0.5621,0.56225,0.56165,0.56175,163200000.0
2009-03-25 12:12:00,0.5617,0.56195,0.5616,0.5618,194600000.0
2009-03-25 12:13:00,0.5618,0.5621,0.56165,0.562,222000000.0
2009-03-25 12:14:00,0.562,0.5621,0.5619,0.5619,49200000.0
2009-03-25 12:15:00,0.5619,0.56205,0.56155,0.5616,83300000.0
2009-03-25 12:16:00,0.56155,0.56155,0.5612,0.5614,102000000.0
2009-03-25 12:17:00,0.56135,0.5614,0.56135,0.5614,16800000.0
2009-03-25 12:18:00,0.5614,0.5614,0.5614,0.5614,1000000.0
2009-03-25 12:19:00,0.5613,0.562,0.5613,0.56175,64800000.0
2009-03-25 12:20:00,0.56195,0.562,0.56165,0.5618,59600000.0
2009-03-25 12:21:00,0.5618,0.56185,0.56175,0.5618,76800000.0
2009-03-25 12:22:00,0.5618,0.5618,0.56165,0.5617,247200000.0
2009-03-25 12:23:00,0.5617,0.5617,0.5616,0.5616,46200000.0
2009-03-25 12:24:00,0.5616,0.5617,0.56155,0.5616,87600000.0
2009-03-25 12:25:00,0.5615,0.5616,0.56145,0.56145,72600000.0
2009-03-25 12:26:00,0.56145,0.5615,0.56105,0.5611,214800000.0
2009-03-25 12:27:00,0.5612,0.5616,0.5611,0.5616,136800000.0
2009-03-25 12:28:00,0.56155,0.5617,0.5614,0.5615,83400000.0
2009-03-25 12:29:00,0.5616,0.5616,0.5615,0.5615,34800000.0
2009-03-25 12:30:00,0.5615,0.5617,0.5615,0.5617,8000000.0
2009-03-25 12:31:00,0.5617,0.5617,0.56145,0.56145,22200000.0
2009-03-25 12:32:00,0.56145,0.562,0.56145,0.56175,85800000.0
2009-03-25 12:33:00,0.5617,0.5625,0.5617,0.56235,122000000.0
2009-03-25 12:34:00,0.56235,0.5625,0.56235,0.5625,60000000.0
2009-03-25 12:35:00,0.5625,0.56255,0.5625,0.56255,11200000.0
2009-03-25 12:36:00,0.5625,0.5626,0.5625,0.5626,37600000.0
2009-03-25 12:37:00,0.5626,0.5626,0.5625,0.56255,34400000.0
2009-03-25 12:38:00,0.5626,0.5627,0.56255,0.5626,98071300.0
2009-03-25 12:39:00,0.56255,0.56325,0.56255,0.56325,75930440.0
2009-03-25 12:40:00,0.5632,0.5633,0.563,0.5632,158163340.0
2009-03-25 12:41:00,0.5632,0.5638,0.5632,0.5638,177000000.0
2009-03-25 12:42:00,0.5638,0.56405,0.56365,0.5637,156800000.0
2009-03-25 12:43:00,0.56375,0.5643,0.56375,0.5642,137000000.0
2009-03-25 12:44:00,0.56425,0.56425,0.56415,0.56415,82000000.0
2009-03-25 12:45:00,0.56415,0.5643,0.5641,0.5641,198400000.0
2009-03-25 12:46:00,0.5641,0.5642,0.5641,0.5641,58400000.0
2009-03-25 12:47:00,0.5641,0.56425,0.5641,0.56425,57800000.0
2009-03-25 12:48:00,0.56425,0.5643,0.56395,0.564,78000000.0
2009-03-25 12:49:00,0.5641,0.5644,0.5641,0.5641,35000000.0
2009-03-25 12:50:00,0.5641,0.5644,0.5641,0.5641,26800000.0
2009-03-25 12:51:00,0.5641,0.56415,0.5639,0.5639,44800000.0
2009-03-25 12:52:00,0.56373,0.56383,0.56364,0.56368,18600000.0
2009-03-25 12:53:00,0.56385,0.56385,0.5638,0.5638,167600000.0
2009-03-25 12:54:00,0.56385,0.56385,0.56375,0.56375,79600000.0
2009-03-25 12:55:00,0.56375,0.56375,0.56345,0.56345,108400000.0
2009-03-25 12:56:00,0.56345,0.5635,0.56345,0.5635,30200000.0
2009-03-25 12:57:00,0.5635,0.56385,0.5635,0.56385,27600000.0
2009-03-25 12:58:00,0.56385,0.564,0.5638,0.564,47400000.0
2009-03-25 12:59:00,0.564,0.564,0.5633,0.56355,89200000.0
2009-03-25 13:00:00,0.56355,0.56365,0.5633,0.56345,120000000.0
2009-03-25 13:01:00,0.5634,0.5635,0.56255,0.5628,100800000.0
2009-03-25 13:02:00,0.5624,0.56275,0.5624,0.5626,166600000.0
2009-03-25 13:03:00,0.56265,0.5627,0.5624,0.5625,44200000.0
2009-03-25 13:04:00,0.56255,0.56255,0.5624,0.56255,135600000.0
2009-03-25 13:05:00,0.5625,0.56255,0.5623,0.5623,35600000.0
2009-03-25 13:06:00,0.5623,0.5623,0.562,0.562,287000000.0
2009-03-25 13:07:00,0.562,0.56215,0.56135,0.5615,135900000.0
2009-03-25 13:08:00,0.5615,0.56175,0.56125,0.56165,190600000.0
2009-03-25 13:09:00,0.5617,0.5618,0.5616,0.5616,51400000.0
2009-03-25 13:10:00,0.5616,0.5617,0.5615,0.5616,141200000.0
2009-03-25 13:11:00,0.5616,0.5616,0.5614,0.5616,10000000.0
2009-03-25 13:12:00,0.5616,0.5619,0.5616,0.5618,49800000.0
2009-03-25 13:13:00,0.5618,0.5618,0.56135,0.5615,31400000.0
2009-03-25 13:14:00,0.56145,0.5616,0.5613,0.5613,91400000.0
2009-03-25 13:15:00,0.56135,0.56145,0.5605,0.561,147400000.0
2009-03-25 13:16:00,0.561,0.5612,0.56095,0.56095,117400000.0
2009-03-25 13:17:00,0.561,0.5612,0.5606,0.5607,101000000.0
2009-03-25 13:18:00,0.56075,0.5612,0.56005,0.5606,247000000.0
2009-03-25 13:19:00,0.5606,0.5611,0.5606,0.5611,82600000.0
2009-03-25 13:20:00,0.5611,0.5611,0.5611,0.5611,3400000.0
2009-03-25 13:21:00,0.5612,0.5612,0.5612,0.5612,10200000.0
2009-03-25 13:22:00,0.5611,0.56145,0.5611,0.5612,60400000.0
2009-03-25 13:23:00,0.56115,0.5615,0.56115,0.56135,66400000.0
2009-03-25 13:24:00,0.56145,0.56145,0.5613,0.56135,54000000.0
2009-03-25 13:25:00,0.56135,0.56165,0.5613,0.56155,124800000.0
2009-03-25 13:26:00,0.56155,0.5616,0.56155,0.5616,11800000.0
2009-03-25 13:27:00,0.56165,0.56165,0.5616,0.56165,20800000.0
2009-03-25 13:28:00,0.56165,0.56165,0.5616,0.56165,23600000.0
2009-03-25 13:29:00,0.56165,0.56165,0.5615,0.5615,76600000.0
2009-03-25 13:30:00,0.5615,0.56165,0.5615,0.56165,34400000.0
2009-03-25 13:31:00,0.5616,0.5616,0.5616,0.5616,4200000.0
2009-03-25 13:32:00,0.5616,0.562,0.5616,0.56195,42400000.0
2009-03-25 13:33:00,0.562,0.5626,0.562,0.56225,189800000.0
2009-03-25 13:34:00,0.56235,0.5627,0.5621,0.56235,55100000.0
2009-03-25 13:35:00,0.56235,0.56235,0.56175,0.5618,88600000.0
2009-03-25 13:36:00,0.56185,0.5623,0.5617,0.56185,35400000.0
2009-03-25 13:37:00,0.56185,0.56185,0.5616,0.56175,20800000.0
2009-03-25 13:38:00,0.5617,0.5619,0.5617,0.5619,15400000.0
2009-03-25 13:39:00,0.5617,0.56215,0.5617,0.5617,131800000.0
2009-03-25 13:40:00,0.5617,0.5617,0.56155,0.5616,30200000.0
2009-03-25 13:41:00,0.5616,0.5616,0.56155,0.56155,4400000.0
2009-03-25 13:42:00,0.56155,0.56155,0.56155,0.56155,23200000.0
2009-03-25 13:43:00,0.56155,0.56185,0.5615,0.5615,15800000.0
2009-03-25 13:44:00,0.5618,0.5618,0.5615,0.5618,5000000.0
2009-03-25 13:45:00,0.5619,0.5619,0.56145,0.56145,36600000.0
2009-03-25 13:46:00,0.5619,0.5619,0.56145,0.56145,43800000.0
2009-03-25 13:47:00,0.56155,0.5618,0.56145,0.56145,10000000.0
2009-03-25 13:48:00,0.56155,0.5619,0.56145,0.56175,33200000.0
2009-03-25 13:49:00,0.5619,0.5619,0.5615,0.5617,84000000.0
2009-03-25 13:50:00,0.5614,0.5619,0.5614,0.56155,50400000.0
2009-03-25 13:51:00,0.56155,0.5618,0.56145,0.5616,69400000.0
2009-03-25 13:52:00,0.5616,0.5616,0.5616,0.5616,2000000.0
2009-03-25 13:53:00,0.5616,0.56205,0.5616,0.56205,38400000.0
2009-03-25 13:54:00,0.56205,0.56235,0.56205,0.5623,65000000.0
2009-03-25 13:55:00,0.5623,0.56245,0.5623,0.56245,90600000.0
2009-03-25 13:56:00,0.56245,0.56255,0.5624,0.56255,64600000.0
2009-03-25 13:57:00,0.56255,0.56255,0.56215,0.5623,96800000.0
2009-03-25 13:58:00,0.5623,0.5625,0.5623,0.56235,60800000.0
2009-03-25 13:59:00,0.5624,0.56265,0.56235,0.5626,102800000.0
2009-03-25 14:00:00,0.56255,0.5626,0.56235,0.5624,58400000.0
2009-03-25 14:01:00,0.56235,0.5624,0.5623,0.5624,16400000.0
2009-03-25 14:02:00,0.5624,0.5625,0.5624,0.56245,20400000.0
2009-03-25 14:03:00,0.56245,0.56275,0.5624,0.5625,31400000.0
2009-03-25 14:04:00,0.5625,0.56255,0.5625,0.56255,9000000.0
2009-03-25 14:05:00,0.56255,0.56255,0.5625,0.5625,7000000.0
2009-03-25 14:06:00,0.56255,0.56255,0.5623,0.56235,50600000.0
2009-03-25 14:07:00,0.5623,0.5623,0.5619,0.56215,84400000.0
2009-03-25 14:08:00,0.5621,0.5621,0.5621,0.5621,3800000.0
2009-03-25 14:09:00,0.5621,0.56225,0.5621,0.5622,53400000.0
2009-03-25 14:10:00,0.5621,0.56245,0.5621,0.56245,95600000.0
2009-03-25 14:11:00,0.5624,0.5624,0.5624,0.5624,14400000.0
2009-03-25 14:12:00,0.5624,0.5624,0.5624,0.5624,24200000.0
2009-03-25 14:13:00,0.5624,0.56255,0.56225,0.56225,82200000.0
2009-03-25 14:14:00,0.56225,0.5623,0.562,0.56215,111600000.0
2009-03-25 14:15:00,0.5621,0.56255,0.56205,0.5624,241900000.0
2009-03-25 14:16:00,0.5624,0.56315,0.56235,0.56235,290800000.0
2009-03-25 14:17:00,0.5623,0.5624,0.5621,0.56225,64200000.0
2009-03-25 14:18:00,0.56225,0.5624,0.5622,0.56225,145200000.0
2009-03-25 14:19:00,0.56225,0.5624,0.56225,0.56225,116600000.0
2009-03-25 14:20:00,0.5623,0.56235,0.56225,0.56235,70200000.0
2009-03-25 14:21:00,0.5624,0.56255,0.56235,0.5625,96000000.0
2009-03-25 14:22:00,0.5625,0.56265,0.56245,0.56245,65200000.0
2009-03-25 14:23:00,0.56245,0.5627,0.56245,0.5625,175200000.0
2009-03-25 14:24:00,0.5626,0.5626,0.5625,0.5626,94600000.0
2009-03-25 14:25:00,0.5626,0.5626,0.5626,0.5626,27800000.0
2009-03-25 14:26:00,0.5627,0.563,0.5627,0.56295,61400000.0
2009-03-25 14:27:00,0.56295,0.56295,0.5627,0.5627,47800000.0
2009-03-25 14:28:00,0.56275,0.5632,0.5627,0.5631,163200000.0
2009-03-25 14:29:00,0.56305,0.5634,0.56295,0.5634,129400000.0
2009-03-25 14:30:00,0.5634,0.5638,0.56325,0.5637,270800000.0
2009-03-25 14:31:00,0.5637,0.564,0.56285,0.56385,345000000.0
2009-03-25 14:32:00,0.56385,0.56385,0.5637,0.5638,130800000.0
2009-03-25 14:33:00,0.5638,0.56395,0.56375,0.5639,91000000.0
2009-03-25 14:34:00,0.5639,0.56395,0.5639,0.56395,126400000.0
2009-03-25 14:35:00,0.56395,0.564,0.5639,0.56395,237200000.0
2009-03-25 14:36:00,0.564,0.56415,0.5639,0.56415,133000000.0
2009-03-25 14:37:00,0.5642,0.56435,0.5638,0.5639,85600000.0
2009-03-25 14:38:00,0.5639,0.56405,0.5636,0.56375,51600000.0
2009-03-25 14:39:00,0.5637,0.5638,0.5637,0.5638,53400000.0
2009-03-25 14:40:00,0.5638,0.5642,0.56375,0.56395,125200000.0
2009-03-25 14:41:00,0.56395,0.5642,0.5638,0.5641,154000000.0
2009-03-25 14:42:00,0.5641,0.5646,0.5641,0.56445,114600000.0
2009-03-25 14:43:00,0.56445,0.56455,0.56445,0.56445,30800000.0
2009-03-25 14:44:00,0.56445,0.5645,0.56445,0.56445,24000000.0
2009-03-25 14:45:00,0.56445,0.5645,0.56435,0.56435,29400000.0
2009-03-25 14:46:00,0.56435,0.56445,0.56435,0.5644,14600000.0
2009-03-25 14:47:00,0.56435,0.56435,0.56385,0.5641,57000000.0
2009-03-25 14:48:00,0.56405,0.56415,0.56405,0.56415,30400000.0
2009-03-25 14:49:00,0.56405,0.56415,0.56405,0.56405,18800000.0
2009-03-25 14:50:00,0.56425,0.56425,0.564,0.56415,20800000.0
2009-03-25 14:51:00,0.5645,0.56495,0.56425,0.56465,62000000.0
2009-03-25 14:52:00,0.5646,0.56495,0.5646,0.5649,148000000.0
2009-03-25 14:53:00,0.565,0.5654,0.56485,0.56525,193200000.0
2009-03-25 14:54:00,0.5654,0.5657,0.5648,0.5653,251100000.0
2009-03-25 14:55:00,0.5653,0.56635,0.56515,0.566,293600000.0
2009-03-25 14:56:00,0.566,0.5662,0.56585,0.56585,318600000.0
2009-03-25 14:57:00,0.56585,0.5662,0.5657,0.5661,176800000.0
2009-03-25 14:58:00,0.5661,0.56615,0.5652,0.5653,110600000.0
2009-03-25 14:59:00,0.56525,0.56555,0.56515,0.5655,77400000.0
2009-03-25 15:00:00,0.5655,0.5656,0.56535,0.5654,58400000.0
2009-03-25 15:01:00,0.56535,0.56545,0.56535,0.56535,53000000.0
2009-03-25 15:02:00,0.56535,0.5656,0.56525,0.56555,99800000.0
2009-03-25 15:03:00,0.5656,0.56565,0.5653,0.5654,56600000.0
2009-03-25 15:04:00,0.5655,0.5657,0.56535,0.5654,37600000.0
2009-03-25 15:05:00,0.56535,0.5655,0.5653,0.56545,44000000.0
2009-03-25 15:06:00,0.56555,0.5656,0.5651,0.5651,52400000.0
2009-03-25 15:07:00,0.5653,0.56535,0.56505,0.56515,15000000.0
2009-03-25 15:08:00,0.5651,0.5654,0.5651,0.5654,34800000.0
2009-03-25 15:09:00,0.5654,0.5654,0.5654,0.5654,61400000.0
2009-03-25 15:10:00,0.5654,0.5654,0.5654,0.5654,13200000.0
2009-03-25 15:11:00,0.5654,0.5656,0.5653,0.5654,22600000.0
2009-03-25 15:12:00,0.56555,0.566,0.56555,0.5658,85400000.0
2009-03-25 15:13:00,0.5658,0.5662,0.56545,0.56545,222200000.0
2009-03-25 15:14:00,0.5654,0.5659,0.5654,0.56575,81200000.0
2009-03-25 15:15:00,0.5657,0.5657,0.5654,0.5654,78000000.0
2009-03-25 15:16:00,0.56535,0.5654,0.5653,0.5654,18000000.0
2009-03-25 15:17:00,0.56535,0.5658,0.56535,0.56555,142400000.0
2009-03-25 15:18:00,0.5656,0.566,0.5655,0.566,85600000.0
2009-03-25 15:19:00,0.566,0.56625,0.56575,0.5658,123400000.0
2009-03-25 15:20:00,0.5659,0.5659,0.56525,0.56525,122400000.0
2009-03-25 15:21:00,0.56525,0.5654,0.5652,0.5652,64900000.0
2009-03-25 15:22:00,0.5652,0.5653,0.5648,0.5652,56200000.0
2009-03-25 15:23:00,0.5653,0.5653,0.56425,0.5646,98800000.0
2009-03-25 15:24:00,0.56455,0.5647,0.5642,0.56425,98200000.0
2009-03-25 15:25:00,0.5644,0.5646,0.56375,0.56445,175200000.0
2009-03-25 15:26:00,0.5645,0.56495,0.56435,0.5646,145000000.0
2009-03-25 15:27:00,0.56455,0.5648,0.56455,0.56455,57000000.0
2009-03-25 15:28:00,0.5647,0.5652,0.5647,0.5652,22600000.0
2009-03-25 15:29:00,0.5652,0.5654,0.56475,0.56485,29200000.0
2009-03-25 15:30:00,0.565,0.56525,0.5649,0.56505,114600000.0
2009-03-25 15:31:00,0.56495,0.565,0.5647,0.56475,37600000.0
2009-03-25 15:32:00,0.5647,0.56515,0.5647,0.56485,98600000.0
2009-03-25 15:33:00,0.56485,0.5652,0.56475,0.5651,70600000.0
2009-03-25 15:34:00,0.5651,0.5652,0.5651,0.5652,19800000.0
2009-03-25 15:35:00,0.5652,0.5653,0.5651,0.5653,65400000.0
2009-03-25 15:36:00,0.5653,0.5653,0.56525,0.5653,8800000.0
2009-03-25 15:37:00,0.5654,0.5656,0.5653,0.5655,94200000.0
2009-03-25 15:38:00,0.5655,0.5655,0.5654,0.5654,24200000.0
2009-03-25 15:39:00,0.5655,0.5658,0.56525,0.56575,82100000.0
2009-03-25 15:40:00,0.56575,0.56675,0.5657,0.56665,258400000.0
2009-03-25 15:41:00,0.56665,0.56675,0.5663,0.56645,93000000.0
2009-03-25 15:42:00,0.5665,0.56655,0.5662,0.56635,135000000.0
2009-03-25 15:43:00,0.56625,0.5663,0.566,0.56625,84600000.0
2009-03-25 15:44:00,0.5663,0.56655,0.5663,0.5665,78800000.0
2009-03-25 15:45:00,0.5665,0.5665,0.56645,0.56645,83400000.0
2009-03-25 15:46:00,0.5665,0.5667,0.5665,0.5667,99200000.0
2009-03-25 15:47:00,0.5667,0.5668,0.56595,0.56615,242400000.0
2009-03-25 15:48:00,0.56615,0.56655,0.56615,0.5664,76800000.0
2009-03-25 15:49:00,0.5663,0.56695,0.5663,0.5667,207000000.0
2009-03-25 15:50:00,0.5667,0.56705,0.5665,0.567,156000000.0
2009-03-25 15:51:00,0.567,0.5672,0.5669,0.5672,220200000.0
2009-03-25 15:52:00,0.5672,0.56725,0.567,0.567,62400000.0
2009-03-25 15:53:00,0.567,0.567,0.56635,0.5666,111000000.0
2009-03-25 15:54:00,0.5665,0.5667,0.5665,0.5667,37600000.0
2009-03-25 15:55:00,0.5667,0.5674,0.5665,0.5674,86600000.0
2009-03-25 15:56:00,0.56755,0.56935,0.56755,0.568,159700000.0
2009-03-25 15:57:00,0.5689,0.5695,0.56795,0.5689,302800000.0
2009-03-25 15:58:00,0.5689,0.57055,0.5688,0.57055,206500000.0
2009-03-25 15:59:00,0.5706,0.5709,0.5694,0.5703,207300000.0
2009-03-25 16:00:00,0.57035,0.5714,0.57005,0.57125,196600000.0
2009-03-25 16:01:00,0.5713,0.5715,0.56965,0.5708,168000000.0
2009-03-25 16:02:00,0.571,0.57165,0.5703,0.5715,222600000.0
2009-03-25 16:03:00,0.5713,0.5719,0.5712,0.5718,122200000.0
2009-03-25 16:04:00,0.5718,0.5718,0.5709,0.57115,88800000.0
2009-03-25 16:05:00,0.57115,0.57185,0.5698,0.57015,257100000.0
2009-03-25 16:06:00,0.57015,0.571,0.57005,0.571,134200000.0
2009-03-25 16:07:00,0.5708,0.57125,0.56985,0.57065,224900000.0
2009-03-25 16:08:00,0.57065,0.5709,0.57,0.57045,162800000.0
2009-03-25 16:09:00,0.57045,0.5715,0.5701,0.57015,225400000.0
2009-03-25 16:10:00,0.57025,0.57125,0.57025,0.5712,107000000.0
2009-03-25 16:11:00,0.5711,0.5711,0.5703,0.57055,184400000.0
2009-03-25 16:12:00,0.57055,0.57055,0.5696,0.56995,241200000.0
2009-03-25 16:13:00,0.56995,0.5704,0.5699,0.57,238800000.0
2009-03-25 16:14:00,0.57,0.5703,0.56825,0.56875,161900000.0
2009-03-25 16:15:00,0.5687,0.56895,0.56725,0.56895,209400000.0
2009-03-25 16:16:00,0.56905,0.56955,0.5688,0.56915,116000000.0
2009-03-25 16:17:00,0.5692,0.57075,0.5692,0.57065,109400000.0
2009-03-25 16:18:00,0.5706,0.5706,0.5691,0.56975,425000000.0
2009-03-25 16:19:00,0.56985,0.57015,0.56925,0.56935,245600000.0
2009-03-25 16:20:00,0.56935,0.5697,0.5692,0.56925,180600000.0
2009-03-25 16:21:00,0.5693,0.5695,0.56865,0.5689,200400000.0
2009-03-25 16:22:00,0.569,0.56905,0.56845,0.5686,190800000.0
2009-03-25 16:23:00,0.5687,0.5694,0.5686,0.5694,128800000.0
2009-03-25 16:24:00,0.5694,0.56985,0.5694,0.5696,107000000.0
2009-03-25 16:25:00,0.5696,0.56965,0.5693,0.5693,103400000.0
2009-03-25 16:26:00,0.5693,0.5693,0.5692,0.5693,33200000.0
2009-03-25 16:27:00,0.5693,0.5693,0.568,0.568,146600000.0
2009-03-25 16:28:00,0.5681,0.56895,0.5681,0.5687,75600000.0
2009-03-25 16:29:00,0.5687,0.56915,0.5687,0.56895,56800000.0
2009-03-25 16:30:00,0.56895,0.56975,0.5689,0.5696,182800000.0
2009-03-25 16:31:00,0.5696,0.5697,0.56945,0.5696,75200000.0
2009-03-25 16:32:00,0.56975,0.5698,0.56935,0.56955,86200000.0
2009-03-25 16:33:00,0.5696,0.56975,0.5696,0.5697,17600000.0
2009-03-25 16:34:00,0.56975,0.5698,0.5697,0.5698,19800000.0
2009-03-25 16:35:00,0.5698,0.5698,0.56975,0.56975,6000000.0
2009-03-25 16:36:00,0.56975,0.5699,0.56975,0.5698,37400000.0
2009-03-25 16:37:00,0.56985,0.57035,0.56975,0.57025,55200000.0
2009-03-25 16:38:00,0.57025,0.57045,0.57025,0.5704,51800000.0
2009-03-25 16:39:00,0.5704,0.571,0.5701,0.5701,134400000.0
2009-03-25 16:40:00,0.5699,0.57015,0.5694,0.5699,129200000.0
2009-03-25 16:41:00,0.5699,0.5699,0.5691,0.56945,42200000.0
2009-03-25 16:42:00,0.5693,0.5694,0.5693,0.5693,10800000.0
2009-03-25 16:43:00,0.56935,0.56945,0.56925,0.56925,31000000.0
2009-03-25 16:44:00,0.56925,0.5693,0.5692,0.5693,14000000.0
2009-03-25 16:45:00,0.5693,0.5695,0.56925,0.5695,12800000.0
2009-03-25 16:46:00,0.5696,0.57005,0.5694,0.5699,82200000.0
2009-03-25 16:47:00,0.56995,0.57005,0.5698,0.57,75600000.0
2009-03-25 16:48:00,0.57,0.57,0.5697,0.5697,21600000.0
2009-03-25 16:49:00,0.56975,0.5701,0.56975,0.5701,32000000.0
2009-03-25 16:50:00,0.57015,0.57035,0.5699,0.5699,29600000.0
2009-03-25 16:51:00,0.5701,0.57015,0.5695,0.56985,77600000.0
2009-03-25 16:52:00,0.5698,0.5698,0.56955,0.56955,8400000.0
2009-03-25 16:53:00,0.5696,0.5696,0.5696,0.5696,2000000.0
2009-03-25 16:54:00,0.56955,0.5697,0.5695,0.5697,25400000.0
2009-03-25 16:55:00,0.5697,0.5698,0.5697,0.5697,6000000.0
2009-03-25 16:56:00,0.56965,0.56965,0.56935,0.56935,30400000.0
2009-03-25 16:57:00,0.5693,0.5693,0.56895,0.5691,35600000.0
2009-03-25 16:58:00,0.5691,0.56915,0.569,0.569,20600000.0
2009-03-25 16:59:00,0.56885,0.569,0.5688,0.569,41800000.0
2009-03-25 17:00:00,0.56895,0.5691,0.56875,0.5691,26200000.0
2009-03-25 17:01:00,0.5691,0.5691,0.5691,0.5691,9000000.0
2009-03-25 17:02:00,0.5691,0.5691,0.56895,0.56905,38600000.0
2009-03-25 17:03:00,0.5691,0.56945,0.5691,0.5694,38400000.0
2009-03-25 17:04:00,0.56935,0.5696,0.5692,0.5692,82000000.0
2009-03-25 17:05:00,0.56925,0.56975,0.56925,0.56975,58400000.0
2009-03-25 17:06:00,0.56975,0.57005,0.56975,0.56995,49000000.0
2009-03-25 17:07:00,0.5699,0.5699,0.5698,0.5698,44600000.0
2009-03-25 17:08:00,0.5699,0.57015,0.5699,0.5701,10000000.0
2009-03-25 17:09:00,0.5702,0.57025,0.56965,0.56965,151200000.0
2009-03-25 17:10:00,0.5696,0.57015,0.5696,0.57015,43600000.0
2009-03-25 17:11:00,0.57015,0.57015,0.5695,0.5697,102400000.0
2009-03-25 17:12:00,0.56975,0.57015,0.56975,0.57015,35200000.0
2009-03-25 17:13:00,0.5701,0.5702,0.5693,0.5697,135000000.0
2009-03-25 17:14:00,0.5697,0.5697,0.56945,0.56945,140000000.0
2009-03-25 17:15:00,0.56945,0.56955,0.56915,0.5695,47200000.0
2009-03-25 17:16:00,0.5695,0.56955,0.5695,0.5695,9400000.0
2009-03-25 17:17:00,0.5695,0.5695,0.5693,0.5693,24800000.0
2009-03-25 17:18:00,0.569,0.56934,0.56897,0.56898,75400000.0
2009-03-25 17:19:00,0.5693,0.5693,0.5693,0.5693,8200000.0
2009-03-25 17:20:00,0.5693,0.5693,0.5693,0.5693,8200000.0
2009-03-25 17:21:00,0.56928,0.56928,0.569,0.56909,127800000.0
2009-03-25 17:22:00,0.5691,0.56925,0.56901,0.56912,326200000.0
2009-03-25 17:23:00,0.56913,0.56925,0.56903,0.56904,120800000.0
2009-03-25 17:24:00,0.5694,0.5694,0.5694,0.5694,8800000.0
2009-03-25 17:25:00,0.56935,0.56935,0.56935,0.56935,3800000.0
2009-03-25 17:26:00,0.5691,0.56915,0.56905,0.56915,9800000.0
2009-03-25 17:27:00,0.56915,0.56915,0.5686,0.5691,65600000.0
2009-03-25 17:28:00,0.5691,0.5691,0.56855,0.56885,93800000.0
2009-03-25 17:29:00,0.5688,0.56885,0.5687,0.56875,27400000.0
2009-03-25 17:30:00,0.56875,0.56875,0.56875,0.56875,1000000.0
2009-03-25 17:31:00,0.56875,0.56875,0.56805,0.56805,49400000.0
2009-03-25 17:32:00,0.5681,0.5684,0.5681,0.5684,93700000.0
2009-03-25 17:33:00,0.5684,0.5684,0.5682,0.5684,45000000.0
2009-03-25 17:34:00,0.5684,0.5684,0.56825,0.56825,8800000.0
2009-03-25 17:35:00,0.5683,0.56835,0.5683,0.5683,26800000.0
2009-03-25 17:36:00,0.56825,0.56825,0.56795,0.56795,65400000.0
2009-03-25 17:37:00,0.568,0.568,0.5679,0.56795,18200000.0
2009-03-25 17:38:00,0.56785,0.5684,0.5678,0.568,108600000.0
2009-03-25 17:39:00,0.56825,0.56825,0.5679,0.56795,24200000.0
2009-03-25 17:40:00,0.56795,0.56835,0.56795,0.56835,17200000.0
2009-03-25 17:41:00,0.56815,0.56815,0.5675,0.5675,66400000.0
2009-03-25 17:42:00,0.5675,0.5676,0.5674,0.5676,86000000.0
2009-03-25 17:43:00,0.56755,0.56765,0.5669,0.5675,152400000.0
2009-03-25 17:44:00,0.5674,0.568,0.5673,0.568,79800000.0
2009-03-25 17:45:00,0.568,0.56855,0.56795,0.568,122400000.0
2009-03-25 17:46:00,0.56805,0.56865,0.56795,0.56865,34000000.0
2009-03-25 17:47:00,0.5686,0.5686,0.5681,0.5681,29000000.0
2009-03-25 17:48:00,0.5681,0.56825,0.5681,0.56825,14600000.0
2009-03-25 17:49:00,0.56825,0.56865,0.56825,0.5684,37800000.0
2009-03-25 17:50:00,0.56835,0.5685,0.56835,0.56845,35200000.0
2009-03-25 17:51:00,0.56845,0.56855,0.5683,0.5683,19600000.0
2009-03-25 17:52:00,0.56835,0.5684,0.5675,0.5678,65600000.0
2009-03-25 17:53:00,0.56795,0.56845,0.56785,0.56785,28800000.0
2009-03-25 17:54:00,0.568,0.56805,0.56755,0.56775,28600000.0
2009-03-25 17:55:00,0.5677,0.56815,0.56755,0.56805,63400000.0
2009-03-25 17:56:00,0.5681,0.5681,0.56805,0.56805,7400000.0
2009-03-25 17:57:00,0.568,0.56845,0.5676,0.5684,31800000.0
2009-03-25 17:58:00,0.56845,0.56875,0.56835,0.56855,67400000.0
2009-03-25 17:59:00,0.56865,0.56865,0.56775,0.5681,63800000.0
2009-03-25 18:00:00,0.5682,0.5685,0.56805,0.56825,35800000.0
2009-03-25 18:01:00,0.5683,0.5683,0.5683,0.5683,3000000.0
2009-03-25 18:02:00,0.56835,0.56875,0.5683,0.56875,99600000.0
2009-03-25 18:03:00,0.5689,0.56915,0.5688,0.56895,69400000.0
2009-03-25 18:04:00,0.569,0.56915,0.56885,0.56885,98600000.0
2009-03-25 18:05:00,0.5688,0.56885,0.56875,0.5688,20200000.0
2009-03-25 18:06:00,0.56885,0.56905,0.56885,0.56905,30000000.0
2009-03-25 18:07:00,0.56905,0.56925,0.5689,0.56905,51800000.0
2009-03-25 18:08:00,0.56915,0.56925,0.56915,0.56915,60600000.0
2009-03-25 18:09:00,0.56908,0.56912,0.56883,0.56901,31600000.0
2009-03-25 18:10:00,0.56925,0.5693,0.56925,0.56925,5000000.0
2009-03-25 18:11:00,0.5693,0.5695,0.56915,0.56915,59600000.0
2009-03-25 18:12:00,0.56915,0.56915,0.56875,0.56895,53600000.0
2009-03-25 18:13:00,0.5688,0.5688,0.5683,0.5685,97000000.0
2009-03-25 18:14:00,0.5685,0.56915,0.568,0.56835,128400000.0
2009-03-25 18:15:00,0.56845,0.56865,0.56825,0.56845,54200000.0
2009-03-25 18:16:00,0.5685,0.5686,0.5683,0.5683,33400000.0
2009-03-25 18:17:00,0.56835,0.56845,0.56835,0.56845,13000000.0
2009-03-25 18:18:00,0.5684,0.56855,0.56835,0.56845,21000000.0
2009-03-25 18:19:00,0.5684,0.56845,0.56815,0.56815,23800000.0
2009-03-25 18:20:00,0.56815,0.56815,0.568,0.56815,17800000.0
2009-03-25 18:21:00,0.5681,0.5683,0.5681,0.56825,21000000.0
2009-03-25 18:22:00,0.5683,0.5687,0.5683,0.5687,38800000.0
2009-03-25 18:23:00,0.56875,0.56875,0.5683,0.5683,21000000.0
2009-03-25 18:24:00,0.56825,0.5686,0.5679,0.5681,41600000.0
2009-03-25 18:25:00,0.568,0.568,0.56795,0.56795,6800000.0
2009-03-25 18:26:00,0.5681,0.56815,0.56795,0.568,23600000.0
2009-03-25 18:27:00,0.568,0.56815,0.56785,0.5681,67200000.0
2009-03-25 18:28:00,0.568,0.5682,0.568,0.56805,17400000.0
2009-03-25 18:29:00,0.568,0.5681,0.568,0.568,12400000.0
2009-03-25 18:30:00,0.568,0.56845,0.568,0.56835,54200000.0
2009-03-25 18:31:00,0.5685,0.5692,0.56845,0.569,57400000.0
2009-03-25 18:32:00,0.5692,0.5692,0.5691,0.5692,15000000.0
2009-03-25 18:33:00,0.5694,0.5698,0.56905,0.56955,240200000.0
2009-03-25 18:34:00,0.56955,0.57015,0.5694,0.5699,187000000.0
2009-03-25 18:35:00,0.5703,0.5705,0.57,0.5705,83800000.0
2009-03-25 18:36:00,0.57045,0.57045,0.57005,0.5703,163000000.0
2009-03-25 18:37:00,0.5703,0.5703,0.5701,0.5701,12800000.0
2009-03-25 18:38:00,0.56965,0.56995,0.5695,0.56965,24000000.0
2009-03-25 18:39:00,0.56965,0.57,0.56935,0.5699,178000000.0
2009-03-25 18:40:00,0.56985,0.5699,0.5695,0.5699,31600000.0
2009-03-25 18:41:00,0.56985,0.5701,0.5697,0.5701,42400000.0
2009-03-25 18:42:00,0.5703,0.57055,0.5702,0.57025,69200000.0
2009-03-25 18:43:00,0.5702,0.5702,0.56985,0.57,9600000.0
2009-03-25 18:44:00,0.57,0.57025,0.56975,0.57,40600000.0
2009-03-25 18:45:00,0.5696,0.56977,0.56899,0.56904,80800000.0
2009-03-25 18:46:00,0.57,0.57,0.56965,0.5697,27600000.0
2009-03-25 18:47:00,0.5697,0.57035,0.5697,0.57005,115800000.0
2009-03-25 18:48:00,0.57,0.57,0.5699,0.56995,5000000.0
2009-03-25 18:49:00,0.5699,0.57015,0.5699,0.57005,16400000.0
2009-03-25 18:50:00,0.5701,0.57055,0.5698,0.57,135400000.0
2009-03-25 18:51:00,0.5703,0.5704,0.5698,0.5698,110400000.0
2009-03-25 18:52:00,0.5698,0.5698,0.56975,0.56975,6800000.0
2009-03-25 18:53:00,0.5698,0.56995,0.5694,0.56995,84200000.0
2009-03-25 18:54:00,0.5697,0.5697,0.5691,0.5694,69800000.0
2009-03-25 18:55:00,0.5694,0.5696,0.56925,0.56945,88400000.0
2009-03-25 18:56:00,0.5695,0.5695,0.5695,0.5695,1000000.0
2009-03-25 18:57:00,0.56908,0.56952,0.56908,0.56917,109200000.0
2009-03-25 18:58:00,0.56903,0.56944,0.56902,0.56917,87400000.0
2009-03-25 18:59:00,0.56955,0.56955,0.5694,0.5694,8400000.0
2009-03-25 19:00:00,0.5694,0.5694,0.5694,0.5694,9000000.0
2009-03-25 19:01:00,0.56945,0.5695,0.56915,0.56935,8800000.0
2009-03-25 19:02:00,0.5693,0.56935,0.5693,0.5693,5200000.0
2009-03-25 19:03:00,0.56925,0.5693,0.5692,0.5692,35400000.0
2009-03-25 19:04:00,0.56925,0.5694,0.56925,0.5694,4600000.0
2009-03-25 19:05:00,0.56935,0.5695,0.56935,0.5695,22200000.0
2009-03-25 19:06:00,0.5696,0.57035,0.5696,0.56995,65800000.0
2009-03-25 19:07:00,0.5702,0.5704,0.57015,0.57015,42400000.0
2009-03-25 19:08:00,0.57015,0.57035,0.5699,0.57015,31000000.0
2009-03-25 19:09:00,0.57025,0.5705,0.57025,0.5705,19000000.0
2009-03-25 19:10:00,0.57045,0.57045,0.5703,0.57035,9000000.0
2009-03-25 19:11:00,0.5705,0.5705,0.57005,0.57005,38800000.0
2009-03-25 19:12:00,0.5701,0.57015,0.5696,0.5697,30000000.0
2009-03-25 19:13:00,0.5698,0.57055,0.5698,0.5699,39400000.0
2009-03-25 19:14:00,0.57005,0.57005,0.56985,0.56985,22000000.0
2009-03-25 19:15:00,0.56985,0.57035,0.56965,0.5702,26600000.0
2009-03-25 19:16:00,0.57015,0.57015,0.57005,0.57005,9000000.0
2009-03-25 19:17:00,0.57,0.57,0.56995,0.56995,2000000.0
2009-03-25 19:18:00,0.56955,0.56967,0.56916,0.56946,18000000.0
2009-03-25 19:19:00,0.57015,0.5702,0.57005,0.57015,15600000.0
2009-03-25 19:20:00,0.5703,0.5704,0.5703,0.5704,4000000.0
2009-03-25 19:21:00,0.5704,0.57045,0.5704,0.57045,2000000.0
2009-03-25 19:22:00,0.57045,0.57045,0.57045,0.57045,1000000.0
2009-03-25 19:23:00,0.5704,0.5704,0.56995,0.56995,10000000.0
2009-03-25 19:24:00,0.57,0.57,0.57,0.57,1000000.0
2009-03-25 19:25:00,0.57005,0.57015,0.56995,0.5701,10000000.0
2009-03-25 19:26:00,0.57,0.57,0.56985,0.56985,3000000.0
2009-03-25 19:27:00,0.56985,0.57005,0.56955,0.56965,21800000.0
2009-03-25 19:28:00,0.5695,0.5695,0.5695,0.5695,2000000.0
2009-03-25 19:29:00,0.5695,0.56995,0.56935,0.56975,59200000.0
2009-03-25 19:30:00,0.56965,0.56965,0.56915,0.56915,31400000.0
2009-03-25 19:31:00,0.5692,0.56925,0.56905,0.5691,38400000.0
2009-03-25 19:32:00,0.569,0.5691,0.5689,0.56905,26600000.0
2009-03-25 19:33:00,0.5687,0.5688,0.56855,0.56865,20200000.0
2009-03-25 19:34:00,0.5685,0.56865,0.5685,0.5686,11600000.0
2009-03-25 19:35:00,0.56865,0.56885,0.5682,0.56825,59600000.0
2009-03-25 19:36:00,0.56825,0.56835,0.5681,0.56825,40000000.0
2009-03-25 19:37:00,0.56825,0.56825,0.5678,0.5678,22200000.0
2009-03-25 19:38:00,0.56795,0.56835,0.56735,0.5674,107800000.0
2009-03-25 19:39:00,0.5674,0.5679,0.5674,0.5676,37400000.0
2009-03-25 19:40:00,0.5676,0.5678,0.5676,0.5678,23000000.0
2009-03-25 19:41:00,0.5679,0.5679,0.56745,0.56765,28600000.0
2009-03-25 19:42:00,0.56785,0.56795,0.5677,0.5677,22000000.0
2009-03-25 19:43:00,0.5677,0.5677,0.5667,0.5669,61600000.0
2009-03-25 19:44:00,0.56695,0.56695,0.5669,0.56695,12000000.0
2009-03-25 19:45:00,0.56705,0.56705,0.567,0.56705,6000000.0
2009-03-25 19:46:00,0.56695,0.56695,0.5666,0.5666,61100000.0
2009-03-25 19:47:00,0.56675,0.5668,0.5666,0.5667,24800000.0
2009-03-25 19:48:00,0.56685,0.5669,0.56665,0.56665,21600000.0
2009-03-25 19:49:00,0.5668,0.56695,0.56675,0.56675,11200000.0
2009-03-25 19:50:00,0.56675,0.56685,0.56675,0.56675,43000000.0
2009-03-25 19:51:00,0.5667,0.56675,0.56655,0.5666,20200000.0
2009-03-25 19:52:00,0.5666,0.5666,0.56615,0.56625,30600000.0
2009-03-25 19:53:00,0.5663,0.56635,0.5663,0.56635,2000000.0
2009-03-25 19:54:00,0.5664,0.5664,0.56635,0.56635,16200000.0
2009-03-25 19:55:00,0.56635,0.5667,0.56635,0.56665,63800000.0
2009-03-25 19:56:00,0.5666,0.5666,0.5665,0.5665,6600000.0
2009-03-25 19:57:00,0.5665,0.5665,0.5664,0.56645,25600000.0
2009-03-25 19:58:00,0.56645,0.56645,0.56605,0.56605,48800000.0
2009-03-25 19:59:00,0.5661,0.5661,0.5658,0.5659,21600000.0
2009-03-25 20:00:00,0.56585,0.5659,0.56485,0.56505,150400000.0
2009-03-25 20:01:00,0.56505,0.56545,0.565,0.56545,59500000.0
2009-03-25 20:02:00,0.56545,0.5658,0.565,0.56515,154000000.0
2009-03-25 20:03:00,0.5654,0.5654,0.5651,0.5651,15200000.0
2009-03-25 20:04:00,0.5652,0.5652,0.56465,0.5649,20000000.0
2009-03-25 20:05:00,0.5648,0.565,0.56435,0.56465,83600000.0
2009-03-25 20:06:00,0.56465,0.56465,0.5644,0.5644,30600000.0
2009-03-25 20:07:00,0.5644,0.5644,0.56355,0.56355,26700000.0
2009-03-25 20:08:00,0.5636,0.5636,0.5631,0.5632,47600000.0
2009-03-25 20:09:00,0.56325,0.5635,0.5631,0.5634,22200000.0
2009-03-25 20:10:00,0.5634,0.5644,0.56325,0.5644,71300000.0
2009-03-25 20:11:00,0.5657,0.56595,0.5646,0.5646,102000000.0
2009-03-25 20:12:00,0.5646,0.5648,0.5641,0.56465,27400000.0
2009-03-25 20:13:00,0.5647,0.566,0.56465,0.566,50400000.0
2009-03-25 20:14:00,0.566,0.56615,0.5655,0.5655,34400000.0
2009-03-25 20:15:00,0.5655,0.56595,0.5655,0.5659,31400000.0
2009-03-25 20:16:00,0.5659,0.5659,0.5654,0.5656,9800000.0
2009-03-25 20:17:00,0.56557,0.56584,0.56531,0.56551,40400000.0
2009-03-25 20:18:00,0.5656,0.5656,0.56475,0.56475,19400000.0
2009-03-25 20:19:00,0.56485,0.5657,0.56485,0.5656,21800000.0
2009-03-25 20:20:00,0.56523,0.56546,0.56515,0.56517,50200000.0
2009-03-25 20:21:00,0.56509,0.56558,0.56502,0.56542,54200000.0
2009-03-25 20:22:00,0.56532,0.56533,0.5651,0.5651,45800000.0
2009-03-25 20:23:00,0.56517,0.56526,0.56513,0.56523,35200000.0
2009-03-25 20:24:00,0.56575,0.56595,0.5657,0.56575,10200000.0
2009-03-25 20:25:00,0.56575,0.56585,0.5657,0.5658,52800000.0
2009-03-25 20:26:00,0.56585,0.56585,0.56585,0.56585,1000000.0
2009-03-25 20:27:00,0.56541,0.56559,0.56536,0.56552,56400000.0
2009-03-25 20:28:00,0.5658,0.5658,0.56575,0.56575,56600000.0
2009-03-25 20:29:00,0.5658,0.5658,0.5657,0.5657,13200000.0
2009-03-25 20:30:00,0.5657,0.5657,0.5649,0.5649,20600000.0
2009-03-25 20:31:00,0.56485,0.56485,0.56465,0.56465,13000000.0
2009-03-25 20:32:00,0.5647,0.565,0.5647,0.565,24200000.0
2009-03-25 20:33:00,0.565,0.565,0.5648,0.5648,6200000.0
2009-03-25 20:34:00,0.5649,0.5651,0.56455,0.56465,35800000.0
2009-03-25 20:35:00,0.5647,0.5647,0.5634,0.564,53200000.0
2009-03-25 20:36:00,0.56362,0.56372,0.56349,0.56369,44800000.0
2009-03-25 20:37:00,0.56385,0.564,0.5638,0.5639,25000000.0
2009-03-25 20:38:00,0.56395,0.56395,0.56395,0.56395,2000000.0
2009-03-25 20:39:00,0.56385,0.56385,0.56385,0.56385,5800000.0
2009-03-25 20:40:00,0.5638,0.5638,0.563,0.56335,40600000.0
2009-03-25 20:41:00,0.56295,0.5634,0.56295,0.56325,47000000.0
2009-03-25 20:42:00,0.56325,0.56335,0.5628,0.5628,15400000.0
2009-03-25 20:43:00,0.5631,0.5631,0.5631,0.5631,1000000.0
2009-03-25 20:44:00,0.5626,0.56275,0.56215,0.5626,78000000.0
2009-03-25 20:45:00,0.5625,0.5626,0.56195,0.56205,156800000.0
2009-03-25 20:46:00,0.56205,0.56205,0.56175,0.56175,15200000.0
2009-03-25 20:47:00,0.5617,0.5617,0.5617,0.5617,1000000.0
2009-03-25 20:48:00,0.56185,0.5625,0.56185,0.56225,56800000.0
2009-03-25 20:49:00,0.5624,0.56355,0.5624,0.56335,33400000.0
2009-03-25 20:50:00,0.5632,0.5632,0.563,0.563,24600000.0
2009-03-25 20:51:00,0.563,0.56325,0.56195,0.5623,137700000.0
2009-03-25 20:52:00,0.5622,0.56325,0.5621,0.56245,212800000.0
2009-03-25 20:53:00,0.56245,0.56275,0.56245,0.56275,10400000.0
2009-03-25 20:54:00,0.5624,0.56266,0.56226,0.56259,24000000.0
2009-03-25 20:55:00,0.5628,0.5628,0.5627,0.5628,3000000.0
2009-03-25 20:56:00,0.56285,0.56285,0.5628,0.5628,2000000.0
2009-03-25 20:57:00,0.56285,0.56285,0.5628,0.5628,2000000.0
2009-03-25 20:58:00,0.5626,0.56276,0.5624,0.56247,34600000.0
2009-03-25 20:59:00,0.5628,0.5628,0.5628,0.5628,1000000.0
2009-03-25 21:00:00,0.56265,0.56265,0.5616,0.56165,71200000.0
2009-03-25 21:01:00,0.5616,0.56165,0.5612,0.56125,7000000.0
2009-03-25 21:02:00,0.56125,0.5613,0.5612,0.5612,4000000.0
2009-03-25 21:03:00,0.5611,0.5613,0.56085,0.5613,38800000.0
2009-03-25 21:04:00,0.5616,0.562,0.5616,0.5619,21000000.0
2009-03-25 21:05:00,0.5619,0.562,0.5619,0.56195,23000000.0
2009-03-25 21:06:00,0.56215,0.5622,0.5615,0.56195,73600000.0
2009-03-25 21:07:00,0.56205,0.5621,0.5615,0.562,27200000.0
2009-03-25 21:08:00,0.562,0.562,0.56175,0.562,29200000.0
2009-03-25 21:09:00,0.562,0.56245,0.56175,0.5618,139400000.0
2009-03-25 21:10:00,0.5619,0.56215,0.56175,0.56195,28400000.0
2009-03-25 21:11:00,0.562,0.56205,0.562,0.56205,4000000.0
2009-03-25 21:12:00,0.5621,0.5621,0.56175,0.56175,38000000.0
2009-03-25 21:13:00,0.562,0.562,0.562,0.562,2600000.0
2009-03-25 21:14:00,0.562,0.5622,0.56195,0.5622,20800000.0
2009-03-25 21:15:00,0.5622,0.56225,0.5622,0.5622,31200000.0
2009-03-25 21:16:00,0.5622,0.5622,0.562,0.5622,28400000.0
2009-03-25 21:17:00,0.56225,0.56265,0.5622,0.56265,74000000.0
2009-03-25 21:18:00,0.56285,0.56285,0.5626,0.5626,20200000.0
2009-03-25 21:19:00,0.56265,0.56275,0.5626,0.56275,15200000.0
2009-03-25 21:20:00,0.5628,0.563,0.5628,0.563,9000000.0
2009-03-25 21:21:00,0.56315,0.5634,0.563,0.5631,118300000.0
2009-03-25 21:22:00,0.5631,0.5632,0.563,0.563,11400000.0
2009-03-25 21:23:00,0.56295,0.56295,0.5627,0.5627,9600000.0
2009-03-25 21:24:00,0.5629,0.56295,0.5629,0.56295,10400000.0
2009-03-25 21:25:00,0.5629,0.5629,0.56255,0.5626,10200000.0
2009-03-25 21:26:00,0.56265,0.5629,0.56265,0.5629,22200000.0
2009-03-25 21:27:00,0.56255,0.56315,0.56255,0.5628,156000000.0
2009-03-25 21:28:00,0.5629,0.56345,0.56275,0.56335,54100000.0
2009-03-25 21:29:00,0.56335,0.5637,0.56335,0.5637,6000000.0
2009-03-25 21:30:00,0.5637,0.56385,0.5636,0.56385,7000000.0
2009-03-25 21:31:00,0.56385,0.5641,0.5637,0.564,28400000.0
2009-03-25 21:32:00,0.5642,0.56425,0.56365,0.56365,20400000.0
2009-03-25 21:33:00,0.564,0.564,0.56385,0.56385,17600000.0
2009-03-25 21:34:00,0.56375,0.5639,0.56365,0.5637,18000000.0
2009-03-25 21:35:00,0.5637,0.5637,0.5635,0.56365,23200000.0
2009-03-25 21:36:00,0.5637,0.5639,0.5637,0.5639,7000000.0
2009-03-25 21:37:00,0.5639,0.5639,0.5639,0.5639,3200000.0
2009-03-25 21:38:00,0.5639,0.5639,0.5639,0.5639,2800000.0
2009-03-25 21:39:00,0.5639,0.56395,0.5639,0.56395,5400000.0
2009-03-25 21:40:00,0.5639,0.56395,0.5639,0.5639,6600000.0
2009-03-25 21:41:00,0.56366,0.5638,0.56353,0.56375,60000000.0
2009-03-25 21:42:00,0.5639,0.5639,0.5639,0.5639,1200000.0
2009-03-25 21:43:00,0.5639,0.56395,0.5639,0.56395,2600000.0
2009-03-25 21:44:00,0.5639,0.56435,0.5639,0.56435,18000000.0
2009-03-25 21:45:00,0.5642,0.5644,0.5642,0.5642,16000000.0
2009-03-25 21:46:00,0.56425,0.56425,0.56415,0.56415,2000000.0
2009-03-25 21:47:00,0.564,0.5642,0.564,0.56415,12400000.0
2009-03-25 21:48:00,0.56425,0.5644,0.56425,0.56425,28200000.0
2009-03-25 21:49:00,0.5643,0.56435,0.5643,0.56435,7200000.0
2009-03-25 21:50:00,0.56435,0.5644,0.56435,0.5644,7800000.0
2009-03-25 21:51:00,0.56435,0.56435,0.56395,0.56395,5000000.0
2009-03-25 21:52:00,0.564,0.5641,0.5639,0.5639,4000000.0
2009-03-25 21:53:00,0.56395,0.56395,0.56395,0.56395,1000000.0
2009-03-25 21:54:00,0.5639,0.564,0.5639,0.564,3000000.0
2009-03-25 21:55:00,0.56415,0.5643,0.56415,0.5642,25600000.0
2009-03-25 21:56:00,0.56415,0.5649,0.56415,0.5647,67600000.0
2009-03-25 21:57:00,0.5655,0.56595,0.56535,0.5659,100800000.0
2009-03-25 21:58:00,0.5659,0.5662,0.5659,0.566,23000000.0
2009-03-25 21:59:00,0.56605,0.56605,0.566,0.566,4400000.0
2009-03-25 22:00:00,0.5662,0.56645,0.56595,0.5662,38600000.0
2009-03-25 22:01:00,0.5664,0.5672,0.5662,0.56645,102000000.0
2009-03-25 22:02:00,0.5665,0.5665,0.56605,0.5661,36400000.0
2009-03-25 22:03:00,0.56585,0.56603,0.56585,0.56603,23600000.0
2009-03-25 22:04:00,0.56583,0.56583,0.56562,0.56562,11000000.0
2009-03-25 22:05:00,0.56565,0.56565,0.565,0.565,27200000.0
2009-03-25 22:06:00,0.565,0.56535,0.565,0.56535,14800000.0
2009-03-25 22:07:00,0.56491,0.56503,0.56483,0.56498,55600000.0
2009-03-25 22:08:00,0.56545,0.56555,0.56545,0.56555,3000000.0
2009-03-25 22:09:00,0.56506,0.56521,0.565,0.56513,26800000.0
2009-03-25 22:10:00,0.5651,0.5654,0.56498,0.5654,119800000.0
2009-03-25 22:11:00,0.5653,0.5653,0.56508,0.56516,37800001.0
2009-03-25 22:12:00,0.56513,0.56544,0.56509,0.56514,32200000.0
2009-03-25 22:13:00,0.5656,0.56565,0.5656,0.56565,3000000.0
2009-03-25 22:14:00,0.5659,0.566,0.56555,0.5656,39800000.0
2009-03-25 22:15:00,0.5656,0.5656,0.5656,0.5656,2000000.0
2009-03-25 22:16:00,0.56555,0.56585,0.5655,0.56565,94000000.0
2009-03-25 22:17:00,0.5657,0.5657,0.5655,0.56565,67600000.0
2009-03-25 22:18:00,0.56555,0.56575,0.56555,0.56575,63000000.0
2009-03-25 22:19:00,0.56535,0.56566,0.56532,0.56558,32400000.0
2009-03-25 22:20:00,0.56566,0.56577,0.56528,0.56556,36400000.0
2009-03-25 22:21:00,0.56553,0.56571,0.56545,0.56555,62800000.0
2009-03-25 22:22:00,0.5657,0.5657,0.5654,0.5654,19200000.0
2009-03-25 22:23:00,0.5654,0.5654,0.56505,0.56515,9000000.0
2009-03-25 22:24:00,0.5651,0.5651,0.56505,0.56505,5000000.0
2009-03-25 22:25:00,0.56515,0.56525,0.56505,0.5651,15600000.0
2009-03-25 22:26:00,0.5652,0.5653,0.5652,0.56525,28600000.0
2009-03-25 22:27:00,0.5651,0.56515,0.5651,0.5651,14200000.0
2009-03-25 22:28:00,0.56505,0.56515,0.56505,0.56515,2000000.0
2009-03-25 22:29:00,0.56515,0.5652,0.56515,0.5652,2000000.0
2009-03-25 22:30:00,0.56515,0.5653,0.56515,0.5653,10000000.0
2009-03-25 22:31:00,0.5652,0.5652,0.56515,0.5652,29800000.0
2009-03-25 22:32:00,0.56515,0.56515,0.56515,0.56515,2400000.0
2009-03-25 22:33:00,0.56515,0.56525,0.56515,0.56525,4400000.0
2009-03-25 22:34:00,0.5652,0.56535,0.5652,0.56535,8400000.0
2009-03-25 22:35:00,0.5653,0.5653,0.56505,0.56505,6000000.0
2009-03-25 22:36:00,0.565,0.565,0.5648,0.5648,12000000.0
2009-03-25 22:37:00,0.56475,0.56475,0.56475,0.56475,1000000.0
2009-03-25 22:38:00,0.5648,0.56485,0.5645,0.56485,21000000.0
2009-03-25 22:39:00,0.5648,0.5649,0.56455,0.5649,19600000.0
2009-03-25 22:40:00,0.56485,0.565,0.56485,0.565,33600000.0
2009-03-25 22:41:00,0.565,0.565,0.565,0.565,3800000.0
2009-03-25 22:42:00,0.56467,0.56479,0.56459,0.56473,83600000.0
2009-03-25 22:43:00,0.5651,0.5654,0.56505,0.5654,8200000.0
2009-03-25 22:44:00,0.5653,0.56535,0.5653,0.56535,2000000.0
2009-03-25 22:45:00,0.5654,0.5657,0.5653,0.5653,44400000.0
2009-03-25 22:46:00,0.56525,0.5655,0.5652,0.5655,11800000.0
2009-03-25 22:47:00,0.5655,0.5659,0.5654,0.5659,50000000.0
2009-03-25 22:48:00,0.56585,0.56585,0.56585,0.56585,5400000.0
2009-03-25 22:49:00,0.56585,0.5659,0.5657,0.5659,40400000.0
2009-03-25 22:50:00,0.56605,0.56615,0.56585,0.56585,28000000.0
2009-03-25 22:51:00,0.56585,0.56585,0.56585,0.56585,4000000.0
2009-03-25 22:52:00,0.56585,0.56585,0.56585,0.56585,4000000.0
2009-03-25 22:53:00,0.5659,0.5659,0.5659,0.5659,3000000.0
2009-03-25 22:54:00,0.56585,0.56585,0.56555,0.56555,8000000.0
2009-03-25 22:55:00,0.56512,0.56537,0.5651,0.56525,261600004.0
2009-03-25 22:56:00,0.5656,0.5657,0.56555,0.5657,11400000.0
2009-03-25 22:57:00,0.56532,0.56544,0.56518,0.56526,77200000.0
2009-03-25 22:58:00,0.56525,0.56551,0.56525,0.5654,73200000.0
2009-03-25 22:59:00,0.5657,0.5659,0.5657,0.5659,31200000.0
2009-03-25 23:00:00,0.56585,0.56585,0.56585,0.56585,1800000.0
2009-03-25 23:01:00,0.5659,0.5659,0.5659,0.5659,5400000.0
2009-03-25 23:02:00,0.566,0.566,0.5659,0.5659,3400000.0
2009-03-25 23:03:00,0.5659,0.5659,0.56585,0.56585,7200000.0
2009-03-25 23:04:00,0.56585,0.56585,0.56585,0.56585,2400000.0
2009-03-25 23:05:00,0.56585,0.56585,0.5657,0.5657,50000000.0
2009-03-25 23:06:00,0.56575,0.56575,0.56575,0.56575,4200000.0
2009-03-25 23:07:00,0.56575,0.56575,0.5656,0.5656,30200000.0
2009-03-25 23:08:00,0.5656,0.56575,0.5656,0.56565,17400000.0
2009-03-25 23:09:00,0.56575,0.56575,0.56575,0.56575,7000000.0
2009-03-25 23:10:00,0.56575,0.5658,0.56575,0.5658,12800000.0
2009-03-25 23:11:00,0.56575,0.5658,0.56575,0.56575,54800000.0
2009-03-25 23:12:00,0.5658,0.5658,0.56575,0.56575,6400000.0
2009-03-25 23:13:00,0.5658,0.56595,0.5658,0.5659,5800000.0
2009-03-25 23:14:00,0.56561,0.56572,0.56533,0.56564,21800000.0
2009-03-25 23:15:00,0.5659,0.5659,0.5658,0.5658,2600000.0
2009-03-25 23:16:00,0.5659,0.5659,0.56585,0.56585,4600000.0
2009-03-25 23:17:00,0.5659,0.5659,0.5659,0.5659,1000000.0
2009-03-25 23:18:00,0.56595,0.566,0.56575,0.56595,40600000.0
2009-03-25 23:19:00,0.5658,0.56585,0.5656,0.5656,63200000.0
2009-03-25 23:20:00,0.5654,0.5654,0.5652,0.5652,11800000.0
2009-03-25 23:21:00,0.5652,0.5652,0.5652,0.5652,2600000.0
2009-03-25 23:22:00,0.56515,0.56515,0.56515,0.56515,1000000.0
2009-03-25 23:23:00,0.5653,0.56555,0.5653,0.56555,9800000.0
2009-03-25 23:24:00,0.56555,0.56565,0.56555,0.5656,5200000.0
2009-03-25 23:25:00,0.56551,0.56554,0.56551,0.56554,5600000.0
2009-03-25 23:26:00,0.56565,0.5659,0.56565,0.56585,7400000.0
2009-03-25 23:27:00,0.56575,0.56585,0.56546,0.56559,25600000.0
2009-03-25 23:28:00,0.56561,0.5658,0.56542,0.56543,77800000.0
2009-03-25 23:29:00,0.56536,0.56544,0.56525,0.56525,65200000.0
2009-03-25 23:30:00,0.56534,0.56594,0.56534,0.56577,107000000.0
2009-03-25 23:31:00,0.56563,0.56565,0.56522,0.56522,51600000.0
2009-03-25 23:32:00,0.56577,0.56577,0.56563,0.56574,48000000.0
2009-03-25 23:33:00,0.56575,0.56575,0.56575,0.56575,1600000.0
2009-03-25 23:34:00,0.5652,0.56543,0.56515,0.56543,147600000.0
2009-03-25 23:35:00,0.56615,0.56675,0.5658,0.56665,97800000.0
2009-03-25 23:36:00,0.56645,0.567,0.56645,0.56695,20400000.0
2009-03-25 23:37:00,0.56685,0.56685,0.5661,0.56625,8600000.0
2009-03-25 23:38:00,0.56585,0.56585,0.56585,0.56585,2600000.0
2009-03-25 23:39:00,0.5659,0.56595,0.5659,0.5659,3000000.0
2009-03-25 23:40:00,0.56585,0.566,0.5658,0.5658,11600000.0
2009-03-25 23:41:00,0.5656,0.5658,0.56545,0.56545,45200000.0
2009-03-25 23:42:00,0.56555,0.5657,0.5651,0.5651,125400000.0
2009-03-25 23:43:00,0.5648,0.56525,0.5648,0.56525,52400000.0
2009-03-25 23:44:00,0.5652,0.56555,0.56505,0.56505,38200000.0
2009-03-25 23:45:00,0.56515,0.5662,0.5648,0.56545,78800000.0
2009-03-25 23:46:00,0.5656,0.56605,0.5656,0.56585,53600000.0
2009-03-25 23:47:00,0.56585,0.566,0.5657,0.566,57400000.0
2009-03-25 23:48:00,0.566,0.566,0.5655,0.56555,44600000.0
2009-03-25 23:49:00,0.56555,0.56615,0.5653,0.56615,70600000.0
2009-03-25 23:50:00,0.56615,0.56615,0.56585,0.56585,10000000.0
2009-03-25 23:51:00,0.5659,0.566,0.5659,0.566,2000000.0
2009-03-25 23:52:00,0.56585,0.56585,0.56585,0.56585,7800000.0
2009-03-25 23:53:00,0.56585,0.5659,0.5657,0.5659,5000000.0
2009-03-25 23:54:00,0.5659,0.566,0.5659,0.566,2000000.0
2009-03-25 23:55:00,0.566,0.566,0.566,0.566,2000000.0
2009-03-25 23:56:00,0.5653,0.56568,0.56523,0.56535,82400000.0
2009-03-25 23:57:00,0.5658,0.5658,0.5658,0.5658,1000000.0
2009-03-25 23:58:00,0.56531,0.56573,0.56526,0.5655,29200000.0
2009-03-25 23:59:00,0.5654,0.5654,0.5654,0.5654,2800000.0
2009-03-26 00:00:00,0.5655,0.5671,0.5655,0.5671,157400000.0
2009-03-26 00:01:00,0.5672,0.5673,0.5665,0.567,122000000.0
2009-03-26 00:02:00,0.567,0.567,0.567,0.567,7600000.0
2009-03-26 00:03:00,0.567,0.5674,0.567,0.56735,129000000.0
2009-03-26 00:04:00,0.56745,0.56745,0.5671,0.5674,22200000.0
2009-03-26 00:05:00,0.5674,0.56755,0.5674,0.56745,73000000.0
2009-03-26 00:06:00,0.56745,0.5676,0.56745,0.5676,39600000.0
2009-03-26 00:07:00,0.5676,0.56785,0.5676,0.56785,43000000.0
2009-03-26 00:08:00,0.56785,0.56805,0.56785,0.568,131800000.0
2009-03-26 00:09:00,0.568,0.568,0.5679,0.5679,46600000.0
2009-03-26 00:10:00,0.5679,0.56835,0.5679,0.5683,104400000.0
2009-03-26 00:11:00,0.5683,0.56845,0.568,0.5681,48400000.0
2009-03-26 00:12:00,0.5682,0.5682,0.5681,0.5681,20600000.0
2009-03-26 00:13:00,0.5681,0.5683,0.5681,0.5683,23800000.0
2009-03-26 00:14:00,0.5683,0.5683,0.5682,0.5682,10400000.0
2009-03-26 00:15:00,0.5683,0.5684,0.5683,0.56835,31600000.0
2009-03-26 00:16:00,0.5684,0.56855,0.5684,0.56855,50400000.0
2009-03-26 00:17:00,0.5686,0.5689,0.5686,0.56875,44800000.0
2009-03-26 00:18:00,0.5687,0.5687,0.56865,0.56865,33600000.0
2009-03-26 00:19:00,0.56865,0.56865,0.5686,0.5686,18200000.0
2009-03-26 00:20:00,0.56831,0.56843,0.56826,0.56832,72600000.0
2009-03-26 00:21:00,0.56855,0.5687,0.56855,0.5686,62800000.0
2009-03-26 00:22:00,0.5687,0.56905,0.56865,0.56865,85200000.0
2009-03-26 00:23:00,0.5687,0.5687,0.5687,0.5687,3800000.0
2009-03-26 00:24:00,0.5687,0.5688,0.5686,0.5686,23600000.0
2009-03-26 00:25:00,0.56855,0.56875,0.5684,0.56865,112400000.0
2009-03-26 00:26:00,0.56865,0.56865,0.5686,0.5686,37600000.0
2009-03-26 00:27:00,0.5688,0.5691,0.56855,0.5688,129000000.0
2009-03-26 00:28:00,0.56849,0.56862,0.56835,0.56835,14400000.0
2009-03-26 00:29:00,0.5689,0.5689,0.56865,0.56865,33600000.0
2009-03-26 00:30:00,0.56885,0.56895,0.5686,0.56885,31600000.0
2009-03-26 00:31:00,0.5688,0.5689,0.56845,0.56865,119800000.0
2009-03-26 00:32:00,0.5686,0.5688,0.5686,0.5687,44200000.0
2009-03-26 00:33:00,0.5687,0.5687,0.56865,0.56865,42200000.0
2009-03-26 00:34:00,0.5686,0.56875,0.56835,0.5684,54600000.0
2009-03-26 00:35:00,0.56845,0.5685,0.56845,0.5685,10400000.0
2009-03-26 00:36:00,0.5685,0.5687,0.5685,0.56865,32200000.0
2009-03-26 00:37:00,0.56865,0.56865,0.5686,0.5686,7800000.0
2009-03-26 00:38:00,0.5688,0.56915,0.5685,0.5691,94400000.0
2009-03-26 00:39:00,0.5692,0.56955,0.5692,0.56925,73000000.0
2009-03-26 00:40:00,0.5692,0.56925,0.56915,0.56915,39200000.0
2009-03-26 00:41:00,0.56915,0.5692,0.56915,0.5692,13200000.0
2009-03-26 00:42:00,0.56905,0.56909,0.56882,0.56904,29800000.0
2009-03-26 00:43:00,0.5693,0.5693,0.56925,0.56925,7600000.0
2009-03-26 00:44:00,0.56902,0.56916,0.56893,0.56898,88600000.0
2009-03-26 00:45:00,0.56903,0.56921,0.56898,0.56898,37800000.0
2009-03-26 00:46:00,0.56905,0.56908,0.569,0.56905,20600000.0
2009-03-26 00:47:00,0.5692,0.5692,0.56915,0.56915,27000000.0
2009-03-26 00:48:00,0.5691,0.56925,0.5691,0.56915,51200000.0
2009-03-26 00:49:00,0.5692,0.5692,0.5691,0.56915,25800000.0
2009-03-26 00:50:00,0.56915,0.56935,0.56905,0.5692,102600000.0
2009-03-26 00:51:00,0.5692,0.56925,0.56905,0.5691,107000000.0
2009-03-26 00:52:00,0.5691,0.56915,0.5691,0.56915,14400000.0
2009-03-26 00:53:00,0.56915,0.56915,0.56905,0.56915,24000000.0
2009-03-26 00:54:00,0.5691,0.56915,0.56875,0.56875,86800000.0
2009-03-26 00:55:00,0.56875,0.56905,0.56865,0.56905,95800000.0
2009-03-26 00:56:00,0.569,0.56905,0.56875,0.56875,49400000.0
2009-03-26 00:57:00,0.56895,0.56895,0.5687,0.56895,49600000.0
2009-03-26 00:58:00,0.5689,0.56895,0.5689,0.5689,56400000.0
2009-03-26 00:59:00,0.56885,0.5689,0.5687,0.56875,59200000.0
2009-03-26 01:00:00,0.5691,0.56935,0.5689,0.5692,62600000.0
2009-03-26 01:01:00,0.5693,0.5693,0.56915,0.56915,8200000.0
2009-03-26 01:02:00,0.56877,0.56891,0.56851,0.56891,124000000.0
2009-03-26 01:03:00,0.56905,0.5691,0.56905,0.56905,13400000.0
2009-03-26 01:04:00,0.5689,0.5689,0.56885,0.5689,18200000.0
2009-03-26 01:05:00,0.56865,0.56874,0.56865,0.56867,64400000.0
2009-03-26 01:06:00,0.5688,0.569,0.5687,0.569,26400000.0
2009-03-26 01:07:00,0.569,0.56905,0.56895,0.56895,31200000.0
2009-03-26 01:08:00,0.56895,0.569,0.56895,0.569,12200000.0
2009-03-26 01:09:00,0.5689,0.56895,0.5686,0.5687,54800000.0
2009-03-26 01:10:00,0.56875,0.5688,0.5687,0.56875,62800000.0
2009-03-26 01:11:00,0.56875,0.56875,0.5687,0.5687,7800000.0
2009-03-26 01:12:00,0.5687,0.5687,0.5685,0.5685,67200000.0
2009-03-26 01:13:00,0.56845,0.56845,0.56805,0.5684,103800000.0
2009-03-26 01:14:00,0.56845,0.5689,0.56835,0.56855,110000000.0
2009-03-26 01:15:00,0.56875,0.5688,0.5684,0.5688,93000000.0
2009-03-26 01:16:00,0.5689,0.56895,0.5683,0.5683,85800000.0
2009-03-26 01:17:00,0.56825,0.5684,0.56825,0.56825,42200000.0
2009-03-26 01:18:00,0.56825,0.5683,0.56825,0.5683,8400000.0
2009-03-26 01:19:00,0.5683,0.5684,0.5683,0.5684,30800000.0
2009-03-26 01:20:00,0.56795,0.56815,0.56791,0.56815,39600000.0
2009-03-26 01:21:00,0.56835,0.56835,0.56835,0.56835,5600000.0
2009-03-26 01:22:00,0.5683,0.56835,0.56815,0.5682,110800000.0
2009-03-26 01:23:00,0.5682,0.56825,0.56785,0.5681,132200000.0
2009-03-26 01:24:00,0.56805,0.5682,0.56805,0.5681,107800000.0
2009-03-26 01:25:00,0.5681,0.5684,0.568,0.56805,92600000.0
2009-03-26 01:26:00,0.56815,0.5683,0.5679,0.56795,119000000.0
2009-03-26 01:27:00,0.56795,0.5682,0.5678,0.5678,198200000.0
2009-03-26 01:28:00,0.5677,0.5682,0.5677,0.5682,180400000.0
2009-03-26 01:29:00,0.5682,0.5683,0.56785,0.568,111400000.0
2009-03-26 01:30:00,0.56805,0.5682,0.56805,0.5682,21400000.0
2009-03-26 01:31:00,0.5682,0.5687,0.5681,0.5681,135800000.0
2009-03-26 01:32:00,0.5684,0.5685,0.56815,0.56825,121800000.0
2009-03-26 01:33:00,0.56815,0.56865,0.56815,0.5686,41000000.0
2009-03-26 01:34:00,0.5686,0.5689,0.5686,0.5689,23200000.0
2009-03-26 01:35:00,0.5689,0.5689,0.56835,0.5688,42200000.0
2009-03-26 01:36:00,0.5688,0.5692,0.56835,0.5691,163000000.0
2009-03-26 01:37:00,0.5693,0.56965,0.56905,0.56945,174200000.0
2009-03-26 01:38:00,0.5693,0.5693,0.5693,0.5693,10400000.0
2009-03-26 01:39:00,0.5693,0.5693,0.569,0.569,55000000.0
2009-03-26 01:40:00,0.5692,0.5693,0.5692,0.5693,55000000.0
2009-03-26 01:41:00,0.56921,0.56936,0.56896,0.56906,51800000.0
2009-03-26 01:42:00,0.56935,0.56935,0.56925,0.5693,45000000.0
2009-03-26 01:43:00,0.5693,0.5694,0.5693,0.5694,12400000.0
2009-03-26 01:44:00,0.5694,0.5695,0.5694,0.5694,15000000.0
2009-03-26 01:45:00,0.5692,0.5693,0.56919,0.56923,39000000.0
2009-03-26 01:46:00,0.56955,0.5698,0.56955,0.5696,156200000.0
2009-03-26 01:47:00,0.56955,0.56955,0.5694,0.5694,98200000.0
2009-03-26 01:48:00,0.5694,0.5694,0.56925,0.5693,60800000.0
2009-03-26 01:49:00,0.56908,0.56916,0.56887,0.56887,14000000.0
2009-03-26 01:50:00,0.5693,0.5693,0.56925,0.56925,7600000.0
2009-03-26 01:51:00,0.56925,0.5693,0.5692,0.56925,176000000.0
2009-03-26 01:52:00,0.5692,0.56925,0.56915,0.56915,46400000.0
2009-03-26 01:53:00,0.56915,0.5692,0.5691,0.5691,78800000.0
2009-03-26 01:54:00,0.5691,0.5692,0.5687,0.56885,192200000.0
2009-03-26 01:55:00,0.5689,0.56895,0.56885,0.5689,38000000.0
2009-03-26 01:56:00,0.569,0.569,0.56865,0.56885,182800000.0
2009-03-26 01:57:00,0.56885,0.56885,0.5684,0.5686,128000000.0
2009-03-26 01:58:00,0.56855,0.56855,0.56815,0.5685,67200000.0
2009-03-26 01:59:00,0.5685,0.56855,0.5683,0.56845,75400000.0
2009-03-26 02:00:00,0.5685,0.5685,0.56835,0.56835,31000000.0
2009-03-26 02:01:00,0.5684,0.56885,0.5684,0.56875,66800000.0
2009-03-26 02:02:00,0.5687,0.56885,0.5687,0.56875,46000000.0
2009-03-26 02:03:00,0.5687,0.5688,0.5687,0.5688,12400000.0
2009-03-26 02:04:00,0.5688,0.5688,0.5687,0.56875,38400000.0
2009-03-26 02:05:00,0.5687,0.56895,0.5687,0.56895,23600000.0
2009-03-26 02:06:00,0.5689,0.5692,0.5688,0.5692,86400000.0
2009-03-26 02:07:00,0.56925,0.56935,0.56915,0.56935,70200000.0
2009-03-26 02:08:00,0.5693,0.5693,0.56915,0.5693,52200000.0
2009-03-26 02:09:00,0.5692,0.5692,0.569,0.5691,61600000.0
2009-03-26 02:10:00,0.5691,0.5691,0.569,0.569,87000000.0
2009-03-26 02:11:00,0.569,0.569,0.5689,0.569,39200000.0
2009-03-26 02:12:00,0.569,0.5691,0.5689,0.5691,154400000.0
2009-03-26 02:13:00,0.56905,0.56905,0.5688,0.569,123800000.0
2009-03-26 02:14:00,0.569,0.569,0.5689,0.56895,17400000.0
2009-03-26 02:15:00,0.5688,0.56885,0.56845,0.5686,33400000.0
2009-03-26 02:16:00,0.56865,0.5688,0.56865,0.5688,37200000.0
2009-03-26 02:17:00,0.56875,0.5688,0.5685,0.56855,66000000.0
2009-03-26 02:18:00,0.5683,0.56838,0.56809,0.5682,89200000.0
2009-03-26 02:19:00,0.5685,0.5685,0.5685,0.5685,4400000.0
2009-03-26 02:20:00,0.56855,0.56875,0.56855,0.56855,26600000.0
2009-03-26 02:21:00,0.5685,0.5686,0.5685,0.5686,20800000.0
2009-03-26 02:22:00,0.5687,0.5687,0.5687,0.5687,3800000.0
2009-03-26 02:23:00,0.56875,0.5688,0.5687,0.5688,26800000.0
2009-03-26 02:24:00,0.5688,0.5688,0.5688,0.5688,2800000.0
2009-03-26 02:25:00,0.5688,0.5688,0.5688,0.5688,7000000.0
2009-03-26 02:26:00,0.5688,0.56885,0.5688,0.56885,8000000.0
2009-03-26 02:27:00,0.5689,0.56905,0.56875,0.5688,61600000.0
2009-03-26 02:28:00,0.5689,0.5691,0.56865,0.56885,119400000.0
2009-03-26 02:29:00,0.56895,0.56905,0.5688,0.5689,64400000.0
2009-03-26 02:30:00,0.5688,0.5688,0.5688,0.5688,18200000.0
2009-03-26 02:31:00,0.5688,0.56895,0.56875,0.5688,78000000.0
2009-03-26 02:32:00,0.5688,0.569,0.5688,0.5688,99400000.0
2009-03-26 02:33:00,0.56885,0.56905,0.56885,0.56885,33200000.0
2009-03-26 02:34:00,0.569,0.5692,0.569,0.5692,29800000.0
2009-03-26 02:35:00,0.5692,0.56925,0.5688,0.569,50200000.0
2009-03-26 02:36:00,0.569,0.569,0.569,0.569,13200000.0
2009-03-26 02:37:00,0.569,0.569,0.569,0.569,12200000.0
2009-03-26 02:38:00,0.56895,0.56895,0.5688,0.56895,40600000.0
2009-03-26 02:39:00,0.569,0.569,0.569,0.569,5600000.0
2009-03-26 02:40:00,0.56895,0.56895,0.5685,0.5685,27800000.0
2009-03-26 02:41:00,0.56845,0.56855,0.56845,0.5685,20400000.0
2009-03-26 02:42:00,0.5686,0.5686,0.5686,0.5686,2800000.0
2009-03-26 02:43:00,0.56855,0.56855,0.56845,0.56845,72800000.0
2009-03-26 02:44:00,0.56835,0.56835,0.56835,0.56835,43400000.0
2009-03-26 02:45:00,0.56815,0.56826,0.56814,0.56826,45400000.0
2009-03-26 02:46:00,0.56835,0.56845,0.56835,0.56835,59600000.0
2009-03-26 02:47:00,0.56829,0.56835,0.56829,0.56835,4800000.0
2009-03-26 02:48:00,0.56816,0.56849,0.56812,0.56849,9600000.0
2009-03-26 02:49:00,0.56843,0.56843,0.56818,0.56828,16000000.0
2009-03-26 02:50:00,0.56821,0.56834,0.56809,0.56811,43400000.0
2009-03-26 02:51:00,0.56855,0.56875,0.56855,0.56875,16800000.0
2009-03-26 02:52:00,0.56875,0.5688,0.56845,0.56845,82600000.0
2009-03-26 02:53:00,0.5684,0.56845,0.56775,0.56815,114000000.0
2009-03-26 02:54:00,0.5681,0.5683,0.5679,0.5681,145800000.0
2009-03-26 02:55:00,0.5681,0.56825,0.5675,0.5679,105600000.0
2009-03-26 02:56:00,0.5679,0.5681,0.5678,0.5681,19600000.0
2009-03-26 02:57:00,0.56805,0.5682,0.5678,0.5682,54800000.0
2009-03-26 02:58:00,0.5683,0.5683,0.5683,0.5683,12200000.0
2009-03-26 02:59:00,0.5683,0.5684,0.5683,0.5684,20400000.0
2009-03-26 03:00:00,0.56835,0.5684,0.56835,0.56835,33600000.0
2009-03-26 03:01:00,0.56835,0.56835,0.56805,0.56835,28400000.0
2009-03-26 03:02:00,0.56845,0.5685,0.56845,0.56845,19600000.0
2009-03-26 03:03:00,0.5685,0.5686,0.56845,0.5686,67200000.0
2009-03-26 03:04:00,0.5686,0.56865,0.56845,0.56865,19000000.0
2009-03-26 03:05:00,0.56824,0.56855,0.56815,0.5682,58600000.0
2009-03-26 03:06:00,0.56865,0.56865,0.56845,0.56845,6400000.0
2009-03-26 03:07:00,0.56845,0.5686,0.56845,0.5686,34600000.0
2009-03-26 03:08:00,0.5686,0.5689,0.5686,0.5689,68600000.0
2009-03-26 03:09:00,0.5689,0.5693,0.5689,0.56905,131800000.0
2009-03-26 03:10:00,0.56905,0.5692,0.56905,0.56915,65200000.0
2009-03-26 03:11:00,0.5692,0.5693,0.56905,0.5693,73000000.0
2009-03-26 03:12:00,0.5692,0.5693,0.569,0.56905,23400000.0
2009-03-26 03:13:00,0.56905,0.5691,0.569,0.569,41800000.0
2009-03-26 03:14:00,0.569,0.56935,0.56895,0.56935,72400001.0
2009-03-26 03:15:00,0.5693,0.57,0.56915,0.57,101200000.0
2009-03-26 03:16:00,0.57,0.57075,0.57,0.57025,158600000.0
2009-03-26 03:17:00,0.5703,0.5703,0.5694,0.56945,119800000.0
2009-03-26 03:18:00,0.56955,0.5701,0.56945,0.5701,149400000.0
2009-03-26 03:19:00,0.57005,0.5702,0.57005,0.5702,17600000.0
2009-03-26 03:20:00,0.5702,0.5702,0.5701,0.5701,17200000.0
2009-03-26 03:21:00,0.57005,0.5703,0.57005,0.5703,62800000.0
2009-03-26 03:22:00,0.5703,0.5703,0.5699,0.5701,58000000.0
2009-03-26 03:23:00,0.5701,0.5701,0.57005,0.57005,21000000.0
2009-03-26 03:24:00,0.5701,0.5702,0.5701,0.5702,14000000.0
2009-03-26 03:25:00,0.5702,0.5706,0.5702,0.5705,95000000.0
2009-03-26 03:26:00,0.5705,0.5706,0.56945,0.5697,118500000.0
2009-03-26 03:27:00,0.5697,0.56995,0.56965,0.56995,158600000.0
2009-03-26 03:28:00,0.56995,0.57005,0.56995,0.57005,5600000.0
2009-03-26 03:29:00,0.57005,0.57005,0.56985,0.56985,30600000.0
2009-03-26 03:30:00,0.56985,0.56985,0.56935,0.5696,84600000.0
2009-03-26 03:31:00,0.56955,0.56955,0.56945,0.5695,254400000.0
2009-03-26 03:32:00,0.56955,0.5696,0.5694,0.5695,83600000.0
2009-03-26 03:33:00,0.5695,0.5695,0.5693,0.5694,105400000.0
2009-03-26 03:34:00,0.56935,0.56945,0.56925,0.56925,56200000.0
2009-03-26 03:35:00,0.56925,0.56935,0.5692,0.5693,140000000.0
2009-03-26 03:36:00,0.56935,0.56975,0.56925,0.56975,90200000.0
2009-03-26 03:37:00,0.56975,0.56975,0.5697,0.5697,10200000.0
2009-03-26 03:38:00,0.5697,0.5697,0.5697,0.5697,3800000.0
2009-03-26 03:39:00,0.5698,0.5705,0.5698,0.57045,93400000.0
2009-03-26 03:40:00,0.57055,0.57065,0.56955,0.56955,200400000.0
2009-03-26 03:41:00,0.5698,0.5704,0.5698,0.5704,120600000.0
2009-03-26 03:42:00,0.57045,0.57045,0.5695,0.5695,65400000.0
2009-03-26 03:43:00,0.5696,0.57005,0.5695,0.57005,80600000.0
2009-03-26 03:44:00,0.57,0.57015,0.56935,0.56945,62400000.0
2009-03-26 03:45:00,0.56945,0.56985,0.5694,0.56985,65800000.0
2009-03-26 03:46:00,0.57005,0.57095,0.5699,0.5705,257000000.0
2009-03-26 03:47:00,0.5705,0.57075,0.5699,0.5704,139200000.0
2009-03-26 03:48:00,0.5704,0.5705,0.57005,0.5702,96600000.0
2009-03-26 03:49:00,0.5702,0.5702,0.5702,0.5702,8400000.0
2009-03-26 03:50:00,0.57005,0.57005,0.57005,0.57005,12800000.0
2009-03-26 03:51:00,0.57015,0.5702,0.57015,0.57015,16600000.0
2009-03-26 03:52:00,0.57035,0.57035,0.5703,0.57035,17800000.0
2009-03-26 03:53:00,0.5703,0.5705,0.5703,0.5705,45600000.0
2009-03-26 03:54:00,0.5705,0.5705,0.5705,0.5705,6400000.0
2009-03-26 03:55:00,0.5705,0.5705,0.5705,0.5705,17200000.0
2009-03-26 03:56:00,0.5705,0.57055,0.56995,0.56995,53600000.0
2009-03-26 03:57:00,0.57,0.5701,0.5698,0.5701,131200000.0
2009-03-26 03:58:00,0.57005,0.57005,0.57,0.57,11600000.0
2009-03-26 03:59:00,0.5701,0.5701,0.5699,0.5699,17400000.0
2009-03-26 04:00:00,0.57,0.57005,0.5699,0.57005,35200000.0
2009-03-26 04:01:00,0.57015,0.57015,0.57015,0.57015,6800000.0
2009-03-26 04:02:00,0.57015,0.57015,0.5701,0.5701,11400000.0
2009-03-26 04:03:00,0.5701,0.5701,0.57,0.5701,53800000.0
2009-03-26 04:04:00,0.5701,0.57035,0.5701,0.5702,38600000.0
2009-03-26 04:05:00,0.5702,0.5702,0.5702,0.5702,2800000.0
2009-03-26 04:06:00,0.5702,0.5702,0.57015,0.5702,13000000.0
2009-03-26 04:07:00,0.56977,0.56988,0.56959,0.56964,105400000.0
2009-03-26 04:08:00,0.57025,0.57025,0.5698,0.5699,82200000.0
2009-03-26 04:09:00,0.5699,0.57,0.5699,0.57,58600000.0
2009-03-26 04:10:00,0.5701,0.5701,0.57005,0.5701,28000000.0
2009-03-26 04:11:00,0.5702,0.5706,0.5702,0.5706,12200000.0
2009-03-26 04:12:00,0.57045,0.5706,0.5702,0.5704,71600000.0
2009-03-26 04:13:00,0.5704,0.5706,0.5704,0.5706,33600000.0
2009-03-26 04:14:00,0.5706,0.5706,0.5706,0.5706,14000000.0
2009-03-26 04:15:00,0.5706,0.5706,0.5704,0.5704,30600000.0
2009-03-26 04:16:00,0.5704,0.5707,0.5703,0.5704,58200000.0
2009-03-26 04:17:00,0.57035,0.5704,0.5701,0.5701,37800000.0
2009-03-26 04:18:00,0.5701,0.5703,0.5701,0.5703,14000000.0
2009-03-26 04:19:00,0.5704,0.5704,0.5704,0.5704,2800000.0
2009-03-26 04:20:00,0.5704,0.5704,0.57035,0.5704,30800000.0
2009-03-26 04:21:00,0.57045,0.57045,0.5703,0.57035,39200000.0
2009-03-26 04:22:00,0.57035,0.5708,0.57035,0.57055,56100000.0
2009-03-26 04:23:00,0.57055,0.57075,0.57045,0.5707,92800000.0
2009-03-26 04:24:00,0.57075,0.57085,0.57065,0.57065,79000000.0
2009-03-26 04:25:00,0.5706,0.5706,0.57035,0.5705,43400000.0
2009-03-26 04:26:00,0.5705,0.5706,0.57035,0.5706,36400000.0
2009-03-26 04:27:00,0.5706,0.5706,0.57035,0.5704,103400000.0
2009-03-26 04:28:00,0.5704,0.5705,0.5704,0.57045,22400000.0
2009-03-26 04:29:00,0.57055,0.57075,0.57055,0.5707,43200000.0
2009-03-26 04:30:00,0.5708,0.57085,0.5704,0.57055,204800000.0
2009-03-26 04:31:00,0.57055,0.57055,0.5701,0.57035,110400000.0
2009-03-26 04:32:00,0.5704,0.57055,0.57035,0.57035,78800000.0
2009-03-26 04:33:00,0.5705,0.57055,0.5703,0.5704,68800000.0
2009-03-26 04:34:00,0.56996,0.57015,0.56985,0.56995,116600000.0
2009-03-26 04:35:00,0.57045,0.57045,0.57045,0.57045,7200000.0
2009-03-26 04:36:00,0.57045,0.57055,0.5704,0.57055,51200000.0
2009-03-26 04:37:00,0.57055,0.57065,0.5704,0.5705,75000000.0
2009-03-26 04:38:00,0.5705,0.5705,0.57045,0.57045,11200000.0
2009-03-26 04:39:00,0.5705,0.5705,0.57045,0.57045,8200000.0
2009-03-26 04:40:00,0.5704,0.5704,0.5694,0.5696,188400000.0
2009-03-26 04:41:00,0.56955,0.5697,0.5695,0.5697,66600000.0
2009-03-26 04:42:00,0.56975,0.5698,0.5697,0.5698,49000000.0
2009-03-26 04:43:00,0.5698,0.5699,0.56975,0.56975,62000000.0
2009-03-26 04:44:00,0.56975,0.56975,0.5692,0.5693,55400000.0
2009-03-26 04:45:00,0.56915,0.56935,0.56915,0.56935,56600000.0
2009-03-26 04:46:00,0.5694,0.5694,0.5692,0.56925,39600000.0
2009-03-26 04:47:00,0.56925,0.56965,0.56925,0.56965,43200000.0
2009-03-26 04:48:00,0.56923,0.56962,0.56911,0.56962,22200000.0
2009-03-26 04:49:00,0.56975,0.56975,0.5694,0.56965,78800000.0
2009-03-26 04:50:00,0.56955,0.56965,0.56955,0.5696,70600000.0
2009-03-26 04:51:00,0.5696,0.5696,0.56945,0.56955,47600000.0
2009-03-26 04:52:00,0.5696,0.5699,0.56945,0.5699,77800000.0
2009-03-26 04:53:00,0.56995,0.57,0.5699,0.57,57400000.0
2009-03-26 04:54:00,0.57,0.57,0.5697,0.5697,53200000.0
2009-03-26 04:55:00,0.5697,0.5704,0.5697,0.5702,191600000.0
2009-03-26 04:56:00,0.5702,0.5702,0.56995,0.57,67400000.0
2009-03-26 04:57:00,0.57,0.5705,0.57,0.5705,65800000.0
2009-03-26 04:58:00,0.5704,0.57065,0.5704,0.57055,87600000.0
2009-03-26 04:59:00,0.57055,0.57065,0.57055,0.57055,44800000.0
2009-03-26 05:00:00,0.57055,0.57055,0.57,0.57,90200000.0
2009-03-26 05:01:00,0.57,0.57015,0.57,0.57015,52200000.0
2009-03-26 05:02:00,0.5703,0.57075,0.5703,0.5707,35600000.0
2009-03-26 05:03:00,0.5707,0.57105,0.5704,0.57085,112400000.0
2009-03-26 05:04:00,0.57105,0.57135,0.57075,0.57135,109200000.0
2009-03-26 05:05:00,0.5713,0.5713,0.5704,0.57085,100000000.0
2009-03-26 05:06:00,0.57075,0.5708,0.57065,0.5708,136200000.0
2009-03-26 05:07:00,0.57075,0.57085,0.5707,0.57085,60400000.0
2009-03-26 05:08:00,0.57085,0.5709,0.5707,0.5708,155800000.0
2009-03-26 05:09:00,0.57085,0.571,0.57085,0.57095,127400000.0
2009-03-26 05:10:00,0.5709,0.57095,0.57085,0.57085,42600000.0
2009-03-26 05:11:00,0.57105,0.5713,0.57105,0.5712,39000000.0
2009-03-26 05:12:00,0.5712,0.57145,0.571,0.571,90600000.0
2009-03-26 05:13:00,0.571,0.5711,0.5707,0.5707,116200000.0
2009-03-26 05:14:00,0.57095,0.57095,0.5704,0.57045,114400000.0
2009-03-26 05:15:00,0.57035,0.57045,0.57,0.57,172400000.0
2009-03-26 05:16:00,0.57,0.5702,0.57,0.5702,116200000.0
2009-03-26 05:17:00,0.57035,0.57045,0.5702,0.57035,46000000.0
2009-03-26 05:18:00,0.57035,0.57035,0.5702,0.5702,41200000.0
2009-03-26 05:19:00,0.5702,0.5702,0.5702,0.5702,2800000.0
2009-03-26 05:20:00,0.56989,0.57022,0.56989,0.57016,6400000.0
2009-03-26 05:21:00,0.5702,0.5705,0.5702,0.5705,72400000.0
2009-03-26 05:22:00,0.57045,0.57045,0.57045,0.57045,8400000.0
2009-03-26 05:23:00,0.57045,0.57045,0.5701,0.5702,34800000.0
2009-03-26 05:24:00,0.57035,0.5705,0.5701,0.57025,122400000.0
2009-03-26 05:25:00,0.57025,0.5705,0.57025,0.5705,64800000.0
2009-03-26 05:26:00,0.5705,0.5705,0.57025,0.5704,29600000.0
2009-03-26 05:27:00,0.57055,0.57075,0.57045,0.5707,53200000.0
2009-03-26 05:28:00,0.5707,0.57075,0.57065,0.5707,33600000.0
2009-03-26 05:29:00,0.5707,0.5709,0.5707,0.5709,19800000.0
2009-03-26 05:30:00,0.5709,0.571,0.5709,0.571,57400000.0
2009-03-26 05:31:00,0.571,0.57135,0.57095,0.57095,86800000.0
2009-03-26 05:32:00,0.57095,0.5715,0.57085,0.5715,52200000.0
2009-03-26 05:33:00,0.5715,0.5719,0.57145,0.5719,133800000.0
2009-03-26 05:34:00,0.5719,0.5723,0.57185,0.5721,189200000.0
2009-03-26 05:35:00,0.5721,0.57275,0.5721,0.57255,152000000.0
2009-03-26 05:36:00,0.5727,0.57275,0.5724,0.5726,89200000.0
2009-03-26 05:37:00,0.5726,0.57265,0.5724,0.57255,38200000.0
2009-03-26 05:38:00,0.57255,0.57255,0.57255,0.57255,3800000.0
2009-03-26 05:39:00,0.5726,0.57275,0.5726,0.5727,72200000.0
2009-03-26 05:40:00,0.5727,0.57315,0.57265,0.57315,136600000.0
2009-03-26 05:41:00,0.57315,0.57345,0.57305,0.5734,138500000.0
2009-03-26 05:42:00,0.5734,0.5736,0.5729,0.57295,310900000.0
2009-03-26 05:43:00,0.5726,0.5732,0.5726,0.5732,178200000.0
2009-03-26 05:44:00,0.5732,0.5732,0.573,0.573,36800000.0
2009-03-26 05:45:00,0.57305,0.57305,0.573,0.57305,25000000.0
2009-03-26 05:46:00,0.5731,0.57325,0.573,0.573,72800000.0
2009-03-26 05:47:00,0.5732,0.57325,0.57285,0.573,108599999.0
2009-03-26 05:48:00,0.573,0.5734,0.573,0.5733,123400000.0
2009-03-26 05:49:00,0.57335,0.5735,0.5731,0.5731,93600000.0
2009-03-26 05:50:00,0.5731,0.57325,0.5728,0.5728,112400000.0
2009-03-26 05:51:00,0.5728,0.57295,0.5722,0.57265,235200000.0
2009-03-26 05:52:00,0.5729,0.57305,0.5729,0.57305,30000000.0
2009-03-26 05:53:00,0.5732,0.5732,0.57295,0.573,34200000.0
2009-03-26 05:54:00,0.5731,0.57345,0.5731,0.57345,33000000.0
2009-03-26 05:55:00,0.5731,0.5733,0.5731,0.5733,25400000.0
2009-03-26 05:56:00,0.57335,0.57425,0.57335,0.57405,232200000.0
2009-03-26 05:57:00,0.57405,0.57405,0.5737,0.5738,214200000.0
2009-03-26 05:58:00,0.5738,0.57465,0.5737,0.57465,105400000.0
2009-03-26 05:59:00,0.57455,0.57525,0.5741,0.57445,81000000.0
2009-03-26 06:00:00,0.57445,0.57445,0.574,0.5742,103800000.0
2009-03-26 06:01:00,0.57425,0.5746,0.57425,0.57445,231200000.0
2009-03-26 06:02:00,0.5744,0.575,0.5743,0.575,230600000.0
2009-03-26 06:03:00,0.575,0.57515,0.5749,0.575,99400000.0
2009-03-26 06:04:00,0.57505,0.57625,0.5749,0.57625,195000000.0
2009-03-26 06:05:00,0.5762,0.5762,0.5756,0.5759,132000000.0
2009-03-26 06:06:00,0.5759,0.57735,0.5759,0.5762,445600000.0
2009-03-26 06:07:00,0.5762,0.5762,0.57535,0.57575,285800000.0
2009-03-26 06:08:00,0.57595,0.576,0.57575,0.576,132000000.0
2009-03-26 06:09:00,0.576,0.576,0.57595,0.57595,38000000.0
2009-03-26 06:10:00,0.576,0.57605,0.5752,0.5755,240200000.0
2009-03-26 06:11:00,0.5754,0.5754,0.57535,0.57535,25600000.0
2009-03-26 06:12:00,0.5753,0.57575,0.5753,0.57565,154800000.0
2009-03-26 06:13:00,0.5757,0.57575,0.5755,0.5756,99400000.0
2009-03-26 06:14:00,0.5756,0.57565,0.5751,0.5751,86200000.0
2009-03-26 06:15:00,0.57525,0.57555,0.5751,0.5754,174400000.0
2009-03-26 06:16:00,0.57545,0.57545,0.57485,0.5752,95800000.0
2009-03-26 06:17:00,0.5752,0.5752,0.575,0.5751,34800000.0
2009-03-26 06:18:00,0.57515,0.5754,0.5751,0.57515,96000000.0
2009-03-26 06:19:00,0.5752,0.5752,0.57515,0.5752,6200000.0
2009-03-26 06:20:00,0.5752,0.5757,0.57505,0.5751,153000000.0
2009-03-26 06:21:00,0.5751,0.57525,0.57505,0.57525,36400000.0
2009-03-26 06:22:00,0.57525,0.5756,0.57525,0.5753,32400000.0
2009-03-26 06:23:00,0.57535,0.57595,0.57525,0.57585,209400001.0
2009-03-26 06:24:00,0.5758,0.5758,0.5757,0.5757,49800000.0
2009-03-26 06:25:00,0.5757,0.5758,0.5754,0.57565,150600000.0
2009-03-26 06:26:00,0.5757,0.5758,0.5757,0.5758,36400000.0
2009-03-26 06:27:00,0.57585,0.5765,0.57585,0.5762,103200000.0
2009-03-26 06:28:00,0.5763,0.5763,0.5761,0.5761,175600000.0
2009-03-26 06:29:00,0.57625,0.57625,0.5759,0.57605,85800000.0
2009-03-26 06:30:00,0.57605,0.57605,0.57515,0.5752,91400000.0
2009-03-26 06:31:00,0.5752,0.5754,0.5752,0.5754,26200000.0
2009-03-26 06:32:00,0.57525,0.57575,0.57525,0.57565,77600000.0
2009-03-26 06:33:00,0.5756,0.57565,0.57535,0.5755,80200000.0
2009-03-26 06:34:00,0.5755,0.5755,0.5753,0.5753,30600000.0
2009-03-26 06:35:00,0.5753,0.5754,0.5753,0.5753,48800000.0
2009-03-26 06:36:00,0.57525,0.5753,0.5751,0.57525,86400000.0
2009-03-26 06:37:00,0.57525,0.57545,0.5752,0.5752,121600000.0
2009-03-26 06:38:00,0.5753,0.57545,0.5753,0.57545,118200000.0
2009-03-26 06:39:00,0.57545,0.57615,0.5754,0.576,163800000.0
2009-03-26 06:40:00,0.576,0.5761,0.57575,0.57575,179600000.0
2009-03-26 06:41:00,0.57575,0.57595,0.5756,0.57565,169000000.0
2009-03-26 06:42:00,0.5757,0.57575,0.5756,0.57565,160000000.0
2009-03-26 06:43:00,0.5757,0.57575,0.5756,0.5756,253400000.0
2009-03-26 06:44:00,0.5756,0.57575,0.5756,0.57575,88000000.0
2009-03-26 06:45:00,0.57575,0.5758,0.57575,0.57575,30000000.0
2009-03-26 06:46:00,0.57575,0.57575,0.5755,0.5755,49400000.0
2009-03-26 06:47:00,0.5755,0.5759,0.5755,0.57585,37400000.0
2009-03-26 06:48:00,0.57585,0.57585,0.57585,0.57585,16800000.0
2009-03-26 06:49:00,0.57585,0.57585,0.5755,0.5755,59800000.0
2009-03-26 06:50:00,0.5755,0.5755,0.57525,0.5754,39000000.0
2009-03-26 06:51:00,0.57535,0.57535,0.575,0.575,63800000.0
2009-03-26 06:52:00,0.57515,0.57525,0.57515,0.57515,47800000.0
2009-03-26 06:53:00,0.57515,0.57535,0.57515,0.57525,19400000.0
2009-03-26 06:54:00,0.57515,0.57515,0.57515,0.57515,2800000.0
2009-03-26 06:55:00,0.57488,0.57518,0.57488,0.57499,142500000.0
2009-03-26 06:56:00,0.57515,0.57525,0.57515,0.57525,26800000.0
2009-03-26 06:57:00,0.5752,0.5752,0.5751,0.5752,47200000.0
2009-03-26 06:58:00,0.5752,0.5752,0.57495,0.57505,87000000.0
2009-03-26 06:59:00,0.575,0.57505,0.5743,0.5745,121800000.0
2009-03-26 07:00:00,0.57455,0.57505,0.5745,0.575,206200000.0
2009-03-26 07:01:00,0.575,0.57515,0.575,0.575,108800000.0
2009-03-26 07:02:00,0.575,0.5751,0.5744,0.5744,142600000.0
2009-03-26 07:03:00,0.5745,0.5745,0.57445,0.5745,44000000.0
2009-03-26 07:04:00,0.5745,0.57475,0.57445,0.57475,126400000.0
2009-03-26 07:05:00,0.57475,0.5748,0.5746,0.5747,76000000.0
2009-03-26 07:06:00,0.5747,0.5747,0.5742,0.57435,192800000.0
2009-03-26 07:07:00,0.57455,0.5747,0.57445,0.5747,146400000.0
2009-03-26 07:08:00,0.57455,0.57465,0.57455,0.5746,44800000.0
2009-03-26 07:09:00,0.57455,0.5747,0.5745,0.5746,49200000.0
2009-03-26 07:10:00,0.5746,0.5748,0.5746,0.5748,19800000.0
2009-03-26 07:11:00,0.5748,0.57495,0.57465,0.5749,170000000.0
2009-03-26 07:12:00,0.57485,0.57485,0.5748,0.57485,49200000.0
2009-03-26 07:13:00,0.5751,0.57515,0.57485,0.57485,74400000.0
2009-03-26 07:14:00,0.5749,0.575,0.5749,0.575,31400000.0
2009-03-26 07:15:00,0.575,0.5751,0.5749,0.5751,36800000.0
2009-03-26 07:16:00,0.57484,0.57498,0.57463,0.57476,44800000.0
2009-03-26 07:17:00,0.5752,0.5752,0.57515,0.5752,22400000.0
2009-03-26 07:18:00,0.57474,0.57521,0.57474,0.57493,47500000.0
2009-03-26 07:19:00,0.5752,0.5752,0.5752,0.5752,5600000.0
2009-03-26 07:20:00,0.5752,0.5752,0.57515,0.57515,11200000.0
2009-03-26 07:21:00,0.5753,0.5753,0.57505,0.5751,8000000.0
2009-03-26 07:22:00,0.5751,0.57525,0.5751,0.57525,18400000.0
2009-03-26 07:23:00,0.57515,0.57515,0.57515,0.57515,14000000.0
2009-03-26 07:24:00,0.5752,0.5753,0.5752,0.57525,47200000.0
2009-03-26 07:25:00,0.57515,0.57515,0.57505,0.57505,8400000.0
2009-03-26 07:26:00,0.57505,0.57505,0.57455,0.5747,38000000.0
2009-03-26 07:27:00,0.5748,0.5748,0.5747,0.5747,6200000.0
2009-03-26 07:28:00,0.5746,0.5746,0.5746,0.5746,4800000.0
2009-03-26 07:29:00,0.5748,0.5748,0.5748,0.5748,47000000.0
2009-03-26 07:30:00,0.5748,0.57485,0.5748,0.5748,24800000.0
2009-03-26 07:31:00,0.5748,0.57485,0.5747,0.5747,29600000.0
2009-03-26 07:32:00,0.5747,0.57475,0.57455,0.57455,40000000.0
2009-03-26 07:33:00,0.57465,0.57475,0.5745,0.57455,131600000.0
2009-03-26 07:34:00,0.57455,0.5746,0.5745,0.5745,65800000.0
2009-03-26 07:35:00,0.5745,0.5745,0.574,0.5741,66800000.0
2009-03-26 07:36:00,0.5741,0.57435,0.5741,0.57435,53400000.0
2009-03-26 07:37:00,0.5743,0.5743,0.5743,0.5743,7200000.0
2009-03-26 07:38:00,0.57398,0.57413,0.57388,0.57397,38800000.0
2009-03-26 07:39:00,0.5743,0.5743,0.57425,0.5743,27400000.0
2009-03-26 07:40:00,0.5743,0.57435,0.57405,0.5741,31800000.0
2009-03-26 07:41:00,0.5741,0.5743,0.5741,0.5742,62800000.0
2009-03-26 07:42:00,0.57425,0.57425,0.574,0.574,26600000.0
2009-03-26 07:43:00,0.57405,0.57405,0.57395,0.574,16000000.0
2009-03-26 07:44:00,0.57392,0.57392,0.57371,0.57373,8800000.0
2009-03-26 07:45:00,0.5742,0.5742,0.5739,0.5739,12000000.0
2009-03-26 07:46:00,0.574,0.5741,0.574,0.5741,15600000.0
2009-03-26 07:47:00,0.57415,0.57415,0.57405,0.57405,4600000.0
2009-03-26 07:48:00,0.5741,0.57425,0.57395,0.57425,80400000.0
2009-03-26 07:49:00,0.5743,0.57435,0.57425,0.57435,49200000.0
2009-03-26 07:50:00,0.57386,0.57432,0.57382,0.57415,18400000.0
2009-03-26 07:51:00,0.5744,0.57445,0.5744,0.57445,14000000.0
2009-03-26 07:52:00,0.57455,0.57465,0.57455,0.57465,7200000.0
2009-03-26 07:53:00,0.57475,0.57495,0.5747,0.57495,32000000.0
2009-03-26 07:54:00,0.575,0.57515,0.575,0.5751,38000000.0
2009-03-26 07:55:00,0.57474,0.57488,0.5746,0.5746,36400000.0
2009-03-26 07:56:00,0.5751,0.5754,0.5751,0.5753,98600000.0
2009-03-26 07:57:00,0.5753,0.5753,0.5753,0.5753,4200000.0
2009-03-26 07:58:00,0.5753,0.5755,0.57495,0.5755,55400000.0
2009-03-26 07:59:00,0.5755,0.5755,0.57535,0.5754,68400000.0
2009-03-26 08:00:00,0.5755,0.5755,0.57545,0.57545,23400000.0
2009-03-26 08:01:00,0.57545,0.57545,0.57545,0.57545,24400000.0
2009-03-26 08:02:00,0.5754,0.5754,0.57515,0.5753,57000000.0
2009-03-26 08:03:00,0.5753,0.5753,0.5749,0.5751,113600000.0
2009-03-26 08:04:00,0.5752,0.5752,0.5752,0.5752,2400000.0
2009-03-26 08:05:00,0.5751,0.5752,0.57505,0.5752,26200000.0
2009-03-26 08:06:00,0.57505,0.57505,0.57475,0.57475,98300000.0
2009-03-26 08:07:00,0.5747,0.57475,0.5747,0.5747,23600000.0
2009-03-26 08:08:00,0.5746,0.57475,0.5746,0.57475,115800000.0
2009-03-26 08:09:00,0.57475,0.5748,0.5747,0.57475,57000000.0
2009-03-26 08:10:00,0.5747,0.5748,0.5747,0.5748,32600000.0
2009-03-26 08:11:00,0.57475,0.5748,0.57475,0.5748,21800000.0
2009-03-26 08:12:00,0.5749,0.5749,0.5748,0.5748,31000000.0
2009-03-26 08:13:00,0.5748,0.5748,0.5748,0.5748,3800000.0
2009-03-26 08:14:00,0.5748,0.5748,0.5748,0.5748,11000000.0
2009-03-26 08:15:00,0.57475,0.57485,0.57475,0.57485,32800000.0
2009-03-26 08:16:00,0.5751,0.5751,0.5751,0.5751,5600000.0
2009-03-26 08:17:00,0.575,0.575,0.57485,0.57485,22600000.0
2009-03-26 08:18:00,0.57485,0.57485,0.57485,0.57485,2800000.0
2009-03-26 08:19:00,0.5749,0.5749,0.5749,0.5749,2800000.0
2009-03-26 08:20:00,0.57473,0.57503,0.57448,0.57459,62400000.0
2009-03-26 08:21:00,0.5748,0.57485,0.5748,0.5748,106800000.0
2009-03-26 08:22:00,0.5748,0.5749,0.5747,0.5747,176000000.0
2009-03-26 08:23:00,0.5747,0.575,0.57465,0.5748,151800000.0
2009-03-26 08:24:00,0.5748,0.5748,0.57465,0.57465,52200000.0
2009-03-26 08:25:00,0.57448,0.57456,0.57446,0.57446,109000000.0
2009-03-26 08:26:00,0.5747,0.57475,0.5746,0.5746,32200000.0
2009-03-26 08:27:00,0.5746,0.5746,0.57455,0.57455,37200000.0
2009-03-26 08:28:00,0.5744,0.5746,0.5744,0.5746,65800000.0
2009-03-26 08:29:00,0.5746,0.5746,0.5745,0.5745,14400000.0
2009-03-26 08:30:00,0.5745,0.5745,0.5745,0.5745,8600000.0
2009-03-26 08:31:00,0.5745,0.5745,0.57445,0.57445,22400000.0
2009-03-26 08:32:00,0.57445,0.5745,0.5741,0.5742,168800000.0
2009-03-26 08:33:00,0.57408,0.57408,0.57408,0.57408,6400000.0
2009-03-26 08:34:00,0.57425,0.57425,0.5742,0.57425,55400000.0
2009-03-26 08:35:00,0.57425,0.57425,0.5742,0.57425,41600000.0
2009-03-26 08:36:00,0.5742,0.57425,0.5742,0.57425,95200000.0
2009-03-26 08:37:00,0.5742,0.57425,0.5741,0.5741,88000000.0
2009-03-26 08:38:00,0.5741,0.57425,0.5741,0.5742,139200000.0
2009-03-26 08:39:00,0.5742,0.5742,0.5741,0.5741,24200000.0
2009-03-26 08:40:00,0.5741,0.57415,0.5739,0.57405,138400000.0
2009-03-26 08:41:00,0.574,0.57415,0.574,0.574,185000000.0
2009-03-26 08:42:00,0.57405,0.57405,0.5739,0.5739,36200000.0
2009-03-26 08:43:00,0.5739,0.5739,0.5739,0.5739,11400000.0
2009-03-26 08:44:00,0.5739,0.57405,0.5739,0.574,134200000.0
2009-03-26 08:45:00,0.57405,0.5747,0.57405,0.5745,142000000.0
2009-03-26 08:46:00,0.5746,0.5746,0.5744,0.5744,11800000.0
2009-03-26 08:47:00,0.57435,0.57435,0.5743,0.5743,8400000.0
2009-03-26 08:48:00,0.57435,0.57435,0.57435,0.57435,4200000.0
2009-03-26 08:49:00,0.5742,0.5742,0.5742,0.5742,64600000.0
2009-03-26 08:50:00,0.5742,0.5742,0.5742,0.5742,97600000.0
2009-03-26 08:51:00,0.5742,0.5742,0.5742,0.5742,4800000.0
2009-03-26 08:52:00,0.5742,0.5742,0.5742,0.5742,7600000.0
2009-03-26 08:53:00,0.5742,0.57425,0.57415,0.57425,46800000.0
2009-03-26 08:54:00,0.5741,0.57425,0.5741,0.5741,100000000.0
2009-03-26 08:55:00,0.5741,0.5742,0.5741,0.5741,94400000.0
2009-03-26 08:56:00,0.5741,0.5742,0.57405,0.57415,77800000.0
2009-03-26 08:57:00,0.57415,0.5742,0.57405,0.5741,20400000.0
2009-03-26 08:58:00,0.5741,0.5744,0.5741,0.5743,34000000.0
2009-03-26 08:59:00,0.57425,0.57425,0.57415,0.57425,26200000.0
2009-03-26 09:00:00,0.57425,0.57425,0.57425,0.57425,2400000.0
2009-03-26 09:01:00,0.57425,0.57425,0.574,0.5741,15400000.0
2009-03-26 09:02:00,0.5741,0.5741,0.574,0.574,34200000.0
2009-03-26 09:03:00,0.57415,0.57425,0.57415,0.57415,51800000.0
2009-03-26 09:04:00,0.5742,0.5746,0.5742,0.5746,51200000.0
2009-03-26 09:05:00,0.5745,0.57525,0.5744,0.57525,60600000.0
2009-03-26 09:06:00,0.57525,0.57535,0.5752,0.57535,64400000.0
2009-03-26 09:07:00,0.57535,0.5755,0.5753,0.57545,61800000.0
2009-03-26 09:08:00,0.5755,0.5756,0.5754,0.57555,140000000.0
2009-03-26 09:09:00,0.57555,0.57565,0.57545,0.5756,112200000.0
2009-03-26 09:10:00,0.5756,0.57605,0.5756,0.57595,92600000.0
2009-03-26 09:11:00,0.57595,0.57605,0.57575,0.576,56000000.0
2009-03-26 09:12:00,0.57595,0.57605,0.57575,0.5758,47800000.0
2009-03-26 09:13:00,0.57575,0.57575,0.57555,0.5757,79800000.0
2009-03-26 09:14:00,0.5757,0.5757,0.5755,0.5755,150800000.0
2009-03-26 09:15:00,0.5755,0.5756,0.5754,0.5755,64600000.0
2009-03-26 09:16:00,0.5755,0.5759,0.5755,0.5759,55200000.0
2009-03-26 09:17:00,0.57595,0.57615,0.57585,0.5761,120800000.0
2009-03-26 09:18:00,0.5761,0.57625,0.57595,0.57595,96200000.0
2009-03-26 09:19:00,0.57625,0.57655,0.576,0.5765,127400000.0
2009-03-26 09:20:00,0.57655,0.57665,0.57625,0.5766,97600000.0
2009-03-26 09:21:00,0.5765,0.57685,0.5765,0.5768,41000000.0
2009-03-26 09:22:00,0.5768,0.57685,0.5767,0.57675,89600000.0
2009-03-26 09:23:00,0.5768,0.5769,0.5767,0.5768,88600000.0
2009-03-26 09:24:00,0.5768,0.577,0.5768,0.5769,71600000.0
2009-03-26 09:25:00,0.5769,0.5769,0.5765,0.5765,168200001.0
2009-03-26 09:26:00,0.57655,0.57655,0.5765,0.57655,118400000.0
2009-03-26 09:27:00,0.5765,0.5765,0.5764,0.57645,75800000.0
2009-03-26 09:28:00,0.57615,0.57647,0.57607,0.57632,103400000.0
2009-03-26 09:29:00,0.5765,0.57675,0.5765,0.5767,43400000.0
2009-03-26 09:30:00,0.5766,0.57665,0.5765,0.5765,38000000.0
2009-03-26 09:31:00,0.5765,0.5765,0.5765,0.5765,2800000.0
2009-03-26 09:32:00,0.5765,0.57685,0.5765,0.57685,13800000.0
2009-03-26 09:33:00,0.5768,0.57685,0.57655,0.5768,42800000.0
2009-03-26 09:34:00,0.5769,0.5769,0.5767,0.5767,32800000.0
2009-03-26 09:35:00,0.5767,0.57675,0.57665,0.57675,21800000.0
2009-03-26 09:36:00,0.57695,0.57725,0.57675,0.57725,205400000.0
2009-03-26 09:37:00,0.57725,0.57725,0.5769,0.577,48600000.0
2009-03-26 09:38:00,0.57715,0.57755,0.57705,0.57725,86600000.0
2009-03-26 09:39:00,0.57725,0.57745,0.57725,0.57745,7400000.0
2009-03-26 09:40:00,0.5774,0.5775,0.57735,0.5775,63400000.0
2009-03-26 09:41:00,0.5775,0.5775,0.57725,0.57725,56600000.0
2009-03-26 09:42:00,0.5773,0.57745,0.5773,0.5774,28400000.0
2009-03-26 09:43:00,0.5773,0.5773,0.57715,0.57715,47400000.0
2009-03-26 09:44:00,0.57715,0.57725,0.57705,0.57715,30200000.0
2009-03-26 09:45:00,0.5772,0.57725,0.57715,0.57725,32400000.0
2009-03-26 09:46:00,0.57745,0.57805,0.57745,0.578,58000000.0
2009-03-26 09:47:00,0.578,0.5782,0.578,0.57815,29200000.0
2009-03-26 09:48:00,0.57815,0.5782,0.57795,0.57795,51000000.0
2009-03-26 09:49:00,0.57795,0.5783,0.5779,0.5782,206600000.0
2009-03-26 09:50:00,0.5782,0.5782,0.57785,0.5779,19400000.0
2009-03-26 09:51:00,0.57805,0.57815,0.5779,0.5781,46200000.0
2009-03-26 09:52:00,0.57815,0.57815,0.57805,0.57805,18200000.0
2009-03-26 09:53:00,0.57805,0.57805,0.57785,0.57785,28800000.0
2009-03-26 09:54:00,0.5778,0.57785,0.57755,0.57755,56800000.0
2009-03-26 09:55:00,0.5775,0.57765,0.5775,0.5776,28200000.0
2009-03-26 09:56:00,0.57755,0.57755,0.5775,0.5775,2000000.0
2009-03-26 09:57:00,0.5775,0.5775,0.5774,0.57745,45600000.0
2009-03-26 09:58:00,0.57745,0.57745,0.57725,0.57745,44400000.0
2009-03-26 09:59:00,0.5774,0.5774,0.57695,0.577,109800000.0
2009-03-26 10:00:00,0.577,0.5776,0.57695,0.5775,106800000.0
2009-03-26 10:01:00,0.57755,0.5779,0.57745,0.57775,183200000.0
2009-03-26 10:02:00,0.57775,0.57775,0.577,0.577,205800000.0
2009-03-26 10:03:00,0.577,0.5773,0.577,0.57725,50800000.0
2009-03-26 10:04:00,0.5774,0.57745,0.57695,0.57695,33400000.0
2009-03-26 10:05:00,0.57695,0.57745,0.5767,0.57715,52200000.0
2009-03-26 10:06:00,0.5773,0.57735,0.5768,0.577,37200000.0
2009-03-26 10:07:00,0.57695,0.577,0.57615,0.57665,231500000.0
2009-03-26 10:08:00,0.57655,0.57655,0.5758,0.5758,164400000.0
2009-03-26 10:09:00,0.5758,0.5762,0.5758,0.5761,88200000.0
2009-03-26 10:10:00,0.57625,0.57625,0.5758,0.5758,105200000.0
2009-03-26 10:11:00,0.5758,0.576,0.57575,0.5758,72800000.0
2009-03-26 10:12:00,0.5758,0.5761,0.5758,0.5761,114800000.0
2009-03-26 10:13:00,0.57605,0.57625,0.5759,0.5759,117400000.0
2009-03-26 10:14:00,0.5759,0.57615,0.5759,0.57605,38800000.0
2009-03-26 10:15:00,0.57605,0.57625,0.5759,0.57615,74000000.0
2009-03-26 10:16:00,0.57625,0.5767,0.5762,0.5767,120600000.0
2009-03-26 10:17:00,0.5767,0.57675,0.5765,0.57655,41000000.0
2009-03-26 10:18:00,0.5765,0.5768,0.5765,0.5768,113800000.0
2009-03-26 10:19:00,0.5768,0.57705,0.5768,0.577,124000000.0
2009-03-26 10:20:00,0.577,0.577,0.5768,0.5768,99200000.0
2009-03-26 10:21:00,0.5769,0.57695,0.5769,0.57695,32600000.0
2009-03-26 10:22:00,0.577,0.5771,0.577,0.5771,8400000.0
2009-03-26 10:23:00,0.57715,0.57745,0.57695,0.5774,148200000.0
2009-03-26 10:24:00,0.5774,0.5776,0.57715,0.5773,137800000.0
2009-03-26 10:25:00,0.57735,0.5775,0.57735,0.5774,39200000.0
2009-03-26 10:26:00,0.5774,0.57785,0.5773,0.57785,165800000.0
2009-03-26 10:27:00,0.57785,0.57785,0.57745,0.5777,90000000.0
2009-03-26 10:28:00,0.57775,0.5779,0.57735,0.5774,127200000.0
2009-03-26 10:29:00,0.5774,0.5774,0.5773,0.5773,14800000.0
2009-03-26 10:30:00,0.5773,0.5773,0.57725,0.57725,20800000.0
2009-03-26 10:31:00,0.57725,0.57745,0.57725,0.57745,32500000.0
2009-03-26 10:32:00,0.5775,0.57755,0.57735,0.5774,92500000.0
2009-03-26 10:33:00,0.5774,0.5775,0.57735,0.5774,223000000.0
2009-03-26 10:34:00,0.57735,0.5775,0.5772,0.5773,42600000.0
2009-03-26 10:35:00,0.5773,0.5773,0.57715,0.5772,21200000.0
2009-03-26 10:36:00,0.5773,0.5773,0.57685,0.57705,57700000.0
2009-03-26 10:37:00,0.5771,0.57745,0.57705,0.57735,66200000.0
2009-03-26 10:38:00,0.57735,0.5774,0.5767,0.57675,135600000.0
2009-03-26 10:39:00,0.5767,0.5771,0.57665,0.577,83400000.0
2009-03-26 10:40:00,0.577,0.577,0.577,0.577,8800000.0
2009-03-26 10:41:00,0.5769,0.5772,0.5769,0.57705,46800000.0
2009-03-26 10:42:00,0.577,0.57715,0.57695,0.577,143200000.0
2009-03-26 10:43:00,0.577,0.57705,0.57675,0.57695,66600000.0
2009-03-26 10:44:00,0.57695,0.5771,0.57695,0.57705,37000000.0
2009-03-26 10:45:00,0.5771,0.57735,0.57705,0.57715,87800000.0
2009-03-26 10:46:00,0.5772,0.57725,0.5771,0.5772,63200000.0
2009-03-26 10:47:00,0.5772,0.5772,0.5771,0.5772,30800000.0
2009-03-26 10:48:00,0.57725,0.57745,0.5772,0.57745,81200000.0
2009-03-26 10:49:00,0.5773,0.57735,0.5771,0.5771,138800000.0
2009-03-26 10:50:00,0.5771,0.5775,0.5771,0.5775,37200000.0
2009-03-26 10:51:00,0.5775,0.5777,0.57735,0.5776,122000000.0
2009-03-26 10:52:00,0.57755,0.57765,0.5772,0.5776,236000000.0
2009-03-26 10:53:00,0.57765,0.57795,0.5775,0.57795,226400000.0
2009-03-26 10:54:00,0.57795,0.5782,0.57775,0.578,204000000.0
2009-03-26 10:55:00,0.578,0.5785,0.57795,0.57845,154800000.0
2009-03-26 10:56:00,0.5784,0.5792,0.5784,0.5791,206400000.0
2009-03-26 10:57:00,0.5791,0.5798,0.57905,0.57975,127000000.0
2009-03-26 10:58:00,0.5798,0.58015,0.57955,0.5797,188000000.0
2009-03-26 10:59:00,0.57975,0.57975,0.5797,0.57975,71200000.0
2009-03-26 11:00:00,0.57975,0.57975,0.57965,0.5797,88200000.0
2009-03-26 11:01:00,0.5797,0.5797,0.5792,0.5794,135800000.0
2009-03-26 11:02:00,0.5792,0.5794,0.5792,0.57925,114000000.0
2009-03-26 11:03:00,0.57925,0.57945,0.57925,0.5794,51200000.0
2009-03-26 11:04:00,0.5794,0.57955,0.57925,0.57935,85200000.0
2009-03-26 11:05:00,0.57935,0.5794,0.5792,0.57925,61600000.0
2009-03-26 11:06:00,0.57925,0.57925,0.579,0.5791,96400000.0
2009-03-26 11:07:00,0.57925,0.57955,0.57895,0.57925,144400000.0
2009-03-26 11:08:00,0.5793,0.5796,0.5792,0.5796,88800000.0
2009-03-26 11:09:00,0.5796,0.57975,0.57945,0.57965,194000000.0
2009-03-26 11:10:00,0.57965,0.5798,0.5796,0.5798,97400000.0
2009-03-26 11:11:00,0.5798,0.5801,0.57945,0.5797,208600000.0
2009-03-26 11:12:00,0.5797,0.58,0.57955,0.5798,128200000.0
2009-03-26 11:13:00,0.5798,0.58,0.5797,0.57975,296000000.0
2009-03-26 11:14:00,0.5797,0.5798,0.57935,0.5794,134100000.0
2009-03-26 11:15:00,0.57935,0.57935,0.57885,0.579,107800000.0
2009-03-26 11:16:00,0.579,0.5798,0.579,0.57905,223000000.0
2009-03-26 11:17:00,0.57925,0.57925,0.5783,0.5791,150600000.0
2009-03-26 11:18:00,0.5791,0.57925,0.57885,0.57895,106400000.0
2009-03-26 11:19:00,0.57895,0.579,0.57865,0.57865,39200000.0
2009-03-26 11:20:00,0.57865,0.57895,0.57865,0.57885,30800000.0
2009-03-26 11:21:00,0.5789,0.5789,0.5786,0.5786,30600000.0
2009-03-26 11:22:00,0.5786,0.5786,0.5786,0.5786,18800000.0
2009-03-26 11:23:00,0.57875,0.57885,0.57845,0.5785,108600000.0
2009-03-26 11:24:00,0.57825,0.57855,0.57815,0.57855,62000000.0
2009-03-26 11:25:00,0.5786,0.5787,0.57855,0.57855,48000000.0
2009-03-26 11:26:00,0.57845,0.57855,0.5783,0.5784,63600000.0
2009-03-26 11:27:00,0.57855,0.57885,0.5784,0.57845,96200000.0
2009-03-26 11:28:00,0.57845,0.57845,0.57835,0.5784,28400000.0
2009-03-26 11:29:00,0.5784,0.5787,0.57835,0.57855,82400000.0
2009-03-26 11:30:00,0.57855,0.57855,0.57805,0.57815,66600000.0
2009-03-26 11:31:00,0.57815,0.5783,0.57805,0.5781,86200000.0
2009-03-26 11:32:00,0.5781,0.5786,0.5781,0.5785,68000000.0
2009-03-26 11:33:00,0.57845,0.5785,0.578,0.578,51000000.0
2009-03-26 11:34:00,0.57795,0.57825,0.57785,0.57795,94600000.0
2009-03-26 11:35:00,0.57805,0.57835,0.5776,0.5777,167000000.0
2009-03-26 11:36:00,0.57765,0.57775,0.57755,0.57775,52400000.0
2009-03-26 11:37:00,0.57785,0.5779,0.5777,0.57775,33200000.0
2009-03-26 11:38:00,0.5777,0.57815,0.57765,0.57815,61800000.0
2009-03-26 11:39:00,0.57815,0.5782,0.5779,0.578,125400000.0
2009-03-26 11:40:00,0.578,0.578,0.57795,0.57795,50000000.0
2009-03-26 11:41:00,0.578,0.578,0.5778,0.5779,46600000.0
2009-03-26 11:42:00,0.57795,0.57805,0.5779,0.57805,58600000.0
2009-03-26 11:43:00,0.57805,0.57805,0.5778,0.57785,50200000.0
2009-03-26 11:44:00,0.57795,0.57795,0.5778,0.5778,17800000.0
2009-03-26 11:45:00,0.57785,0.578,0.5776,0.57775,71400000.0
2009-03-26 11:46:00,0.57775,0.57775,0.5777,0.57775,40000000.0
2009-03-26 11:47:00,0.57775,0.57775,0.57755,0.5776,82800000.0
2009-03-26 11:48:00,0.5776,0.57775,0.5776,0.57775,52000000.0
2009-03-26 11:49:00,0.5778,0.5778,0.5776,0.57765,84600000.0
2009-03-26 11:50:00,0.5777,0.5777,0.5776,0.5776,46000000.0
2009-03-26 11:51:00,0.5774,0.57785,0.5774,0.5777,59400000.0
2009-03-26 11:52:00,0.5778,0.5778,0.57765,0.5777,48200000.0
2009-03-26 11:53:00,0.5777,0.5777,0.57745,0.57745,29400000.0
2009-03-26 11:54:00,0.5776,0.57795,0.5776,0.57795,63800000.0
2009-03-26 11:55:00,0.57805,0.57805,0.57795,0.57795,6200000.0
2009-03-26 11:56:00,0.57785,0.57805,0.57785,0.5779,27000000.0
2009-03-26 11:57:00,0.57778,0.57783,0.57768,0.57775,232600000.0
2009-03-26 11:58:00,0.5778,0.57785,0.5778,0.57785,7000000.0
2009-03-26 11:59:00,0.5778,0.5778,0.5778,0.5778,2800000.0
2009-03-26 12:00:00,0.57785,0.57785,0.57765,0.57775,16800000.0
2009-03-26 12:01:00,0.5778,0.57785,0.57765,0.57765,72200000.0
2009-03-26 12:02:00,0.5777,0.5779,0.5777,0.57785,53000000.0
2009-03-26 12:03:00,0.57785,0.57785,0.5778,0.57785,31400000.0
2009-03-26 12:04:00,0.57785,0.5779,0.5777,0.57785,78200000.0
2009-03-26 12:05:00,0.5778,0.5778,0.57775,0.57775,8400000.0
2009-03-26 12:06:00,0.5777,0.57785,0.5777,0.5778,41800000.0
2009-03-26 12:07:00,0.5778,0.57785,0.57775,0.5778,44200000.0
2009-03-26 12:08:00,0.5778,0.5778,0.57765,0.5777,28200000.0
2009-03-26 12:09:00,0.5776,0.57765,0.5776,0.57765,2000000.0
2009-03-26 12:10:00,0.57742,0.57743,0.57726,0.57739,58800000.0
2009-03-26 12:11:00,0.5777,0.57775,0.5776,0.5776,28800000.0
2009-03-26 12:12:00,0.57755,0.57775,0.57755,0.57775,85200000.0
2009-03-26 12:13:00,0.57755,0.57785,0.57755,0.57775,47800000.0
2009-03-26 12:14:00,0.57765,0.57765,0.57765,0.57765,1000000.0
2009-03-26 12:15:00,0.57765,0.57775,0.5776,0.57765,40800000.0
2009-03-26 12:16:00,0.57765,0.57765,0.5776,0.5776,12600000.0
2009-03-26 12:17:00,0.57765,0.57765,0.57765,0.57765,8400000.0
2009-03-26 12:18:00,0.5776,0.5776,0.5776,0.5776,1200000.0
2009-03-26 12:19:00,0.5776,0.5776,0.5776,0.5776,2400000.0
2009-03-26 12:20:00,0.5775,0.5776,0.5775,0.5776,7400000.0
2009-03-26 12:21:00,0.5777,0.57815,0.5777,0.57775,46000000.0
2009-03-26 12:22:00,0.57785,0.57785,0.57775,0.5778,6000000.0
2009-03-26 12:23:00,0.5777,0.5777,0.57645,0.5766,130700000.0
2009-03-26 12:24:00,0.5766,0.5773,0.5765,0.5773,222400000.0
2009-03-26 12:25:00,0.57695,0.57695,0.5766,0.57675,80600000.0
2009-03-26 12:26:00,0.5766,0.57675,0.5765,0.5765,65600000.0
2009-03-26 12:27:00,0.5765,0.57665,0.57605,0.5763,161600000.0
2009-03-26 12:28:00,0.5763,0.5769,0.5763,0.5768,159200000.0
2009-03-26 12:29:00,0.57685,0.57725,0.57675,0.5772,109400000.0
2009-03-26 12:30:00,0.5772,0.5772,0.57655,0.5766,111800000.0
2009-03-26 12:31:00,0.5767,0.5767,0.57625,0.5765,73000000.0
2009-03-26 12:32:00,0.5765,0.5765,0.5761,0.57615,101000000.0
2009-03-26 12:33:00,0.57625,0.57645,0.57625,0.57645,6600000.0
2009-03-26 12:34:00,0.5764,0.5764,0.57615,0.5762,25400000.0
2009-03-26 12:35:00,0.5762,0.5763,0.5762,0.57625,14800000.0
2009-03-26 12:36:00,0.5762,0.5762,0.5762,0.5762,7600000.0
2009-03-26 12:37:00,0.57608,0.57619,0.57599,0.5761,113000000.0
2009-03-26 12:38:00,0.5762,0.5762,0.57615,0.5762,20400000.0
2009-03-26 12:39:00,0.5762,0.57665,0.5762,0.57665,30400000.0
2009-03-26 12:40:00,0.57648,0.5765,0.57629,0.57632,51800000.0
2009-03-26 12:41:00,0.5765,0.5768,0.5765,0.5768,18400000.0
2009-03-26 12:42:00,0.5768,0.57705,0.5768,0.57705,26000000.0
2009-03-26 12:43:00,0.5771,0.5771,0.577,0.57705,36000000.0
2009-03-26 12:44:00,0.57715,0.57715,0.5771,0.5771,66200000.0
2009-03-26 12:45:00,0.5771,0.5771,0.57705,0.5771,77000000.0
2009-03-26 12:46:00,0.5771,0.5771,0.57665,0.5769,63400000.0
2009-03-26 12:47:00,0.5769,0.5769,0.5769,0.5769,28200000.0
2009-03-26 12:48:00,0.577,0.5772,0.577,0.57715,123800000.0
2009-03-26 12:49:00,0.5772,0.5773,0.5769,0.5769,114800000.0
2009-03-26 12:50:00,0.57715,0.57715,0.57685,0.5771,66400000.0
2009-03-26 12:51:00,0.57715,0.57725,0.5769,0.5772,42400000.0
2009-03-26 12:52:00,0.5772,0.57745,0.5772,0.57745,65600000.0
2009-03-26 12:53:00,0.57745,0.5776,0.57735,0.57735,20000000.0
2009-03-26 12:54:00,0.5773,0.5773,0.5773,0.5773,2000000.0
2009-03-26 12:55:00,0.57735,0.57745,0.5773,0.57745,10800000.0
2009-03-26 12:56:00,0.5775,0.5775,0.5775,0.5775,17800000.0
2009-03-26 12:57:00,0.5775,0.5777,0.57745,0.57755,50600000.0
2009-03-26 12:58:00,0.5776,0.5778,0.5776,0.5778,36600000.0
2009-03-26 12:59:00,0.5778,0.57835,0.5778,0.5783,84400000.0
2009-03-26 13:00:00,0.5783,0.5783,0.57815,0.57815,34000000.0
2009-03-26 13:01:00,0.5781,0.5781,0.5777,0.5777,25400000.0
2009-03-26 13:02:00,0.5778,0.5778,0.57775,0.57775,10000000.0
2009-03-26 13:03:00,0.5777,0.5778,0.5777,0.5777,18000000.0
2009-03-26 13:04:00,0.5777,0.5777,0.5777,0.5777,3200000.0
2009-03-26 13:05:00,0.5777,0.5777,0.5777,0.5777,3600000.0
2009-03-26 13:06:00,0.57731,0.57758,0.57728,0.57758,38400000.0
2009-03-26 13:07:00,0.5778,0.5778,0.5778,0.5778,10600000.0
2009-03-26 13:08:00,0.5781,0.5781,0.57795,0.57795,6800000.0
2009-03-26 13:09:00,0.57795,0.5781,0.57775,0.57775,38000000.0
2009-03-26 13:10:00,0.5778,0.5778,0.57775,0.57775,5000000.0
2009-03-26 13:11:00,0.5778,0.57785,0.5778,0.57785,5000000.0
2009-03-26 13:12:00,0.5779,0.57805,0.5779,0.578,18200000.0
2009-03-26 13:13:00,0.578,0.578,0.578,0.578,4800000.0
2009-03-26 13:14:00,0.578,0.57825,0.578,0.57825,32400000.0
2009-03-26 13:15:00,0.5782,0.57825,0.57795,0.57805,119200000.0
2009-03-26 13:16:00,0.57805,0.5782,0.57805,0.57805,84600000.0
2009-03-26 13:17:00,0.57815,0.5782,0.57805,0.57805,18400000.0
2009-03-26 13:18:00,0.57805,0.5782,0.578,0.5781,59800000.0
2009-03-26 13:19:00,0.5781,0.57815,0.5781,0.5781,15000000.0
2009-03-26 13:20:00,0.57815,0.5782,0.5781,0.5781,18200000.0
2009-03-26 13:21:00,0.5781,0.57815,0.5781,0.5781,8000000.0
2009-03-26 13:22:00,0.57815,0.5782,0.57815,0.5782,23600000.0
2009-03-26 13:23:00,0.5782,0.5782,0.57735,0.57735,93000000.0
2009-03-26 13:24:00,0.57735,0.5774,0.57675,0.5774,132800000.0
2009-03-26 13:25:00,0.5774,0.5774,0.5772,0.5774,17800000.0
2009-03-26 13:26:00,0.57735,0.5775,0.57715,0.57735,66400000.0
2009-03-26 13:27:00,0.57735,0.5774,0.57725,0.57725,10600000.0
2009-03-26 13:28:00,0.57725,0.5773,0.57725,0.5773,39000000.0
2009-03-26 13:29:00,0.5773,0.5773,0.5773,0.5773,1000000.0
2009-03-26 13:30:00,0.5773,0.5773,0.5773,0.5773,5000000.0
2009-03-26 13:31:00,0.5773,0.5774,0.5772,0.57735,58400000.0
2009-03-26 13:32:00,0.5774,0.5774,0.5773,0.5773,17800000.0
2009-03-26 13:33:00,0.5773,0.5774,0.5773,0.5774,5800000.0
2009-03-26 13:34:00,0.5774,0.5775,0.5774,0.5775,15600000.0
2009-03-26 13:35:00,0.5775,0.5775,0.57735,0.5774,53200000.0
2009-03-26 13:36:00,0.5774,0.5774,0.5774,0.5774,13800000.0
2009-03-26 13:37:00,0.5775,0.5775,0.57745,0.57745,4800000.0
2009-03-26 13:38:00,0.5775,0.57775,0.57735,0.57735,44000000.0
2009-03-26 13:39:00,0.5775,0.5775,0.5775,0.5775,1600000.0
2009-03-26 13:40:00,0.5775,0.5775,0.5773,0.57735,99400000.0
2009-03-26 13:41:00,0.57735,0.57745,0.5773,0.5773,52200000.0
2009-03-26 13:42:00,0.5774,0.5774,0.57725,0.5773,42600000.0
2009-03-26 13:43:00,0.5773,0.5773,0.57725,0.57725,62800000.0
2009-03-26 13:44:00,0.5774,0.57765,0.57725,0.57755,81400000.0
2009-03-26 13:45:00,0.57765,0.5778,0.5776,0.5776,42000000.0
2009-03-26 13:46:00,0.57765,0.5781,0.57765,0.5779,163800000.0
2009-03-26 13:47:00,0.5778,0.5784,0.5778,0.57805,82800000.0
2009-03-26 13:48:00,0.5781,0.5784,0.5781,0.5782,98400000.0
2009-03-26 13:49:00,0.5782,0.5784,0.57815,0.57825,35400000.0
2009-03-26 13:50:00,0.57825,0.5786,0.57825,0.5784,138800000.0
2009-03-26 13:51:00,0.5784,0.5784,0.5784,0.5784,5600000.0
2009-03-26 13:52:00,0.5784,0.5784,0.5781,0.5781,57000000.0
2009-03-26 13:53:00,0.5781,0.5782,0.5781,0.5782,36200000.0
2009-03-26 13:54:00,0.5782,0.57825,0.5782,0.57825,26400000.0
2009-03-26 13:55:00,0.5783,0.5784,0.5783,0.5784,19600000.0
2009-03-26 13:56:00,0.57835,0.57835,0.5783,0.57835,9600000.0
2009-03-26 13:57:00,0.5783,0.5783,0.5783,0.5783,6000000.0
2009-03-26 13:58:00,0.5783,0.57875,0.5783,0.57845,53000000.0
2009-03-26 13:59:00,0.5784,0.5784,0.5784,0.5784,4800000.0
2009-03-26 14:00:00,0.5784,0.5785,0.5784,0.5784,52600000.0
2009-03-26 14:01:00,0.5784,0.5785,0.5784,0.5784,37000000.0
2009-03-26 14:02:00,0.5784,0.5787,0.57835,0.5787,74800000.0
2009-03-26 14:03:00,0.5787,0.57885,0.5784,0.57875,84000000.0
2009-03-26 14:04:00,0.5788,0.5793,0.57865,0.5791,181600000.0
2009-03-26 14:05:00,0.57905,0.57955,0.57905,0.5795,134000000.0
2009-03-26 14:06:00,0.57945,0.57945,0.5794,0.57945,37200000.0
2009-03-26 14:07:00,0.57945,0.57945,0.5791,0.5791,78000000.0
2009-03-26 14:08:00,0.5791,0.5795,0.5791,0.57935,82600000.0
2009-03-26 14:09:00,0.5794,0.5795,0.5793,0.57935,124000000.0
2009-03-26 14:10:00,0.57925,0.5793,0.5792,0.57925,25000000.0
2009-03-26 14:11:00,0.57925,0.5793,0.5792,0.5793,12000000.0
2009-03-26 14:12:00,0.5792,0.57935,0.5792,0.57925,56800000.0
2009-03-26 14:13:00,0.57925,0.5793,0.57925,0.57925,15400000.0
2009-03-26 14:14:00,0.57935,0.5795,0.57935,0.57945,36000000.0
2009-03-26 14:15:00,0.5794,0.5799,0.5794,0.5797,134800000.0
2009-03-26 14:16:00,0.57995,0.5801,0.57975,0.5799,241200000.0
2009-03-26 14:17:00,0.5798,0.5798,0.5794,0.5794,41200000.0
2009-03-26 14:18:00,0.5795,0.5796,0.57935,0.57945,109000000.0
2009-03-26 14:19:00,0.57965,0.5797,0.57925,0.57925,112200000.0
2009-03-26 14:20:00,0.57925,0.5795,0.57915,0.57935,111000000.0
2009-03-26 14:21:00,0.57935,0.57935,0.57925,0.57925,28800000.0
2009-03-26 14:22:00,0.57925,0.57925,0.5789,0.5789,79600000.0
2009-03-26 14:23:00,0.5789,0.57905,0.57885,0.57905,99200000.0
2009-03-26 14:24:00,0.5791,0.57915,0.579,0.5791,113000000.0
2009-03-26 14:25:00,0.5791,0.57915,0.5791,0.57915,2000000.0
2009-03-26 14:26:00,0.5791,0.5791,0.57905,0.5791,37600000.0
2009-03-26 14:27:00,0.5791,0.5794,0.5789,0.57915,104600000.0
2009-03-26 14:28:00,0.5793,0.5795,0.57925,0.57925,69400001.0
2009-03-26 14:29:00,0.5793,0.5795,0.57885,0.5792,52800000.0
2009-03-26 14:30:00,0.57925,0.57925,0.579,0.579,85600000.0
2009-03-26 14:31:00,0.57895,0.57895,0.57845,0.57875,124600000.0
2009-03-26 14:32:00,0.5787,0.5788,0.5785,0.57875,100200000.0
2009-03-26 14:33:00,0.57865,0.57865,0.5783,0.5783,50400000.0
2009-03-26 14:34:00,0.57825,0.57825,0.57825,0.57825,5800000.0
2009-03-26 14:35:00,0.5782,0.5783,0.57815,0.57825,30800000.0
2009-03-26 14:36:00,0.57825,0.57825,0.57825,0.57825,1000000.0
2009-03-26 14:37:00,0.5783,0.57835,0.5782,0.57835,26200000.0
2009-03-26 14:38:00,0.5784,0.5785,0.57835,0.5785,94000000.0
2009-03-26 14:39:00,0.5785,0.5785,0.57845,0.5785,6200000.0
2009-03-26 14:40:00,0.5784,0.5785,0.57835,0.57845,19400000.0
2009-03-26 14:41:00,0.57835,0.57845,0.57835,0.57845,4000000.0
2009-03-26 14:42:00,0.5784,0.57845,0.5784,0.5784,3000000.0
2009-03-26 14:43:00,0.5784,0.57845,0.5784,0.57845,14000000.0
2009-03-26 14:44:00,0.5784,0.57855,0.5784,0.5785,42800000.0
2009-03-26 14:45:00,0.5785,0.57865,0.5782,0.5785,117400000.0
2009-03-26 14:46:00,0.57845,0.57865,0.57845,0.57845,79600000.0
2009-03-26 14:47:00,0.57845,0.57855,0.57845,0.57845,55600000.0
2009-03-26 14:48:00,0.5784,0.57855,0.5784,0.57855,19200000.0
2009-03-26 14:49:00,0.57855,0.57855,0.5785,0.57855,22400000.0
2009-03-26 14:50:00,0.57855,0.57855,0.5785,0.5785,7200000.0
2009-03-26 14:51:00,0.57855,0.57855,0.5785,0.5785,35600000.0
2009-03-26 14:52:00,0.5785,0.579,0.5785,0.5789,74600000.0
2009-03-26 14:53:00,0.5789,0.579,0.57875,0.579,32000000.0
2009-03-26 14:54:00,0.579,0.57915,0.5789,0.57905,55800000.0
2009-03-26 14:55:00,0.57895,0.57915,0.5789,0.5789,102600000.0
2009-03-26 14:56:00,0.57895,0.57895,0.57865,0.5787,5400000.0
2009-03-26 14:57:00,0.57875,0.57925,0.57875,0.5792,48600000.0
2009-03-26 14:58:00,0.57915,0.57915,0.5787,0.5787,25600000.0
2009-03-26 14:59:00,0.5787,0.5789,0.57855,0.57885,40200000.0
2009-03-26 15:00:00,0.579,0.579,0.57885,0.5789,71800000.0
2009-03-26 15:01:00,0.57905,0.57925,0.5789,0.5789,101200000.0
2009-03-26 15:02:00,0.579,0.57905,0.57875,0.579,96400000.0
2009-03-26 15:03:00,0.579,0.57915,0.5787,0.57905,119200000.0
2009-03-26 15:04:00,0.579,0.57905,0.57875,0.579,37400000.0
2009-03-26 15:05:00,0.5789,0.5789,0.5789,0.5789,1000000.0
2009-03-26 15:06:00,0.579,0.5792,0.579,0.57905,33200000.0
2009-03-26 15:07:00,0.5792,0.5792,0.579,0.5791,260400000.0
2009-03-26 15:08:00,0.5792,0.57935,0.5791,0.57915,87600000.0
2009-03-26 15:09:00,0.5791,0.5791,0.57895,0.57895,129800000.0
2009-03-26 15:10:00,0.57895,0.579,0.5786,0.5789,216100000.0
2009-03-26 15:11:00,0.5789,0.57905,0.57875,0.57885,238600000.0
2009-03-26 15:12:00,0.5789,0.57905,0.5788,0.5789,81800000.0
2009-03-26 15:13:00,0.579,0.579,0.5788,0.579,21800000.0
2009-03-26 15:14:00,0.579,0.579,0.5788,0.5789,127200000.0
2009-03-26 15:15:00,0.5789,0.5789,0.5786,0.5787,179600000.0
2009-03-26 15:16:00,0.5787,0.5787,0.5787,0.5787,12000000.0
2009-03-26 15:17:00,0.5787,0.5787,0.57865,0.57865,26200000.0
2009-03-26 15:18:00,0.57865,0.5787,0.5784,0.5787,177400000.0
2009-03-26 15:19:00,0.5787,0.57875,0.5785,0.5786,174000000.0
2009-03-26 15:20:00,0.5787,0.57875,0.57865,0.57865,104800000.0
2009-03-26 15:21:00,0.57865,0.57885,0.5786,0.57865,60000000.0
2009-03-26 15:22:00,0.57865,0.57865,0.57845,0.57855,21200000.0
2009-03-26 15:23:00,0.5787,0.5787,0.57845,0.5785,156200000.0
2009-03-26 15:24:00,0.5785,0.5786,0.5784,0.5785,90000000.0
2009-03-26 15:25:00,0.57855,0.57865,0.57855,0.57855,44400000.0
2009-03-26 15:26:00,0.5786,0.57865,0.5786,0.57865,33800000.0
2009-03-26 15:27:00,0.5786,0.5787,0.57845,0.5787,63600000.0
2009-03-26 15:28:00,0.57865,0.5787,0.5786,0.5786,43600000.0
2009-03-26 15:29:00,0.5786,0.5786,0.57845,0.57855,109800000.0
2009-03-26 15:30:00,0.5785,0.5786,0.57835,0.5786,132600000.0
2009-03-26 15:31:00,0.5786,0.5786,0.5785,0.57855,80000000.0
2009-03-26 15:32:00,0.57855,0.5786,0.5784,0.5785,126200000.0
2009-03-26 15:33:00,0.5785,0.5786,0.5785,0.5786,101800000.0
2009-03-26 15:34:00,0.5786,0.5787,0.5785,0.5786,72000000.0
2009-03-26 15:35:00,0.5786,0.5788,0.57855,0.5787,73200000.0
2009-03-26 15:36:00,0.5787,0.5792,0.57855,0.5791,155600000.0
2009-03-26 15:37:00,0.57905,0.5791,0.5785,0.5788,116200000.0
2009-03-26 15:38:00,0.5788,0.57905,0.57865,0.57885,19600000.0
2009-03-26 15:39:00,0.5788,0.5789,0.5788,0.5788,13600000.0
2009-03-26 15:40:00,0.57885,0.57905,0.5788,0.57905,53800000.0
2009-03-26 15:41:00,0.57905,0.57935,0.57905,0.5793,92800000.0
2009-03-26 15:42:00,0.5793,0.57955,0.57895,0.5792,124200000.0
2009-03-26 15:43:00,0.5792,0.5794,0.57915,0.5792,94400000.0
2009-03-26 15:44:00,0.57915,0.5793,0.57905,0.57925,32800000.0
2009-03-26 15:45:00,0.5794,0.5795,0.5788,0.5788,154200000.0
2009-03-26 15:46:00,0.57875,0.57905,0.5787,0.579,197800000.0
2009-03-26 15:47:00,0.579,0.57915,0.57835,0.57835,112800000.0
2009-03-26 15:48:00,0.57865,0.579,0.5785,0.57895,85000000.0
2009-03-26 15:49:00,0.57895,0.57895,0.5785,0.57875,119200000.0
2009-03-26 15:50:00,0.5787,0.57875,0.5786,0.5787,107600000.0
2009-03-26 15:51:00,0.5787,0.5788,0.57865,0.5787,56800000.0
2009-03-26 15:52:00,0.5787,0.5787,0.57755,0.57755,104200000.0
2009-03-26 15:53:00,0.5776,0.57825,0.5776,0.57815,96600000.0
2009-03-26 15:54:00,0.57815,0.57815,0.57735,0.5775,103400000.0
2009-03-26 15:55:00,0.5775,0.57755,0.5771,0.5773,261600000.0
2009-03-26 15:56:00,0.5773,0.57755,0.5773,0.57735,48000000.0
2009-03-26 15:57:00,0.57725,0.5778,0.5772,0.5776,107600000.0
2009-03-26 15:58:00,0.5777,0.578,0.5773,0.57765,156200000.0
2009-03-26 15:59:00,0.57765,0.578,0.57755,0.578,72000000.0
2009-03-26 16:00:00,0.57795,0.5781,0.5776,0.57805,184900000.0
2009-03-26 16:01:00,0.57805,0.57805,0.57725,0.5775,333400000.0
2009-03-26 16:02:00,0.57755,0.57765,0.5771,0.57735,71000000.0
2009-03-26 16:03:00,0.57725,0.5775,0.5771,0.57715,196600000.0
2009-03-26 16:04:00,0.57725,0.57795,0.57725,0.5778,71600000.0
2009-03-26 16:05:00,0.57785,0.57825,0.5776,0.57765,92000000.0
2009-03-26 16:06:00,0.5776,0.578,0.5776,0.57775,68200000.0
2009-03-26 16:07:00,0.57785,0.5779,0.57785,0.57785,10000000.0
2009-03-26 16:08:00,0.57785,0.5779,0.5777,0.5777,69800000.0
2009-03-26 16:09:00,0.5777,0.57795,0.5777,0.5777,113800000.0
2009-03-26 16:10:00,0.5776,0.5776,0.57705,0.57705,116200000.0
2009-03-26 16:11:00,0.57705,0.5772,0.57705,0.57715,53200000.0
2009-03-26 16:12:00,0.57715,0.57715,0.57645,0.5768,160500000.0
2009-03-26 16:13:00,0.57685,0.57685,0.57625,0.57655,237400000.0
2009-03-26 16:14:00,0.57655,0.57665,0.5763,0.57665,92600000.0
2009-03-26 16:15:00,0.57665,0.57665,0.57565,0.57605,182300000.0
2009-03-26 16:16:00,0.57605,0.5765,0.57565,0.5765,213200000.0
2009-03-26 16:17:00,0.5765,0.5765,0.57615,0.5763,91800000.0
2009-03-26 16:18:00,0.5763,0.57725,0.5763,0.5768,188400000.0
2009-03-26 16:19:00,0.57685,0.57715,0.57665,0.57715,111400000.0
2009-03-26 16:20:00,0.5772,0.5772,0.5767,0.5767,128400000.0
2009-03-26 16:21:00,0.5767,0.5769,0.5767,0.5769,94000000.0
2009-03-26 16:22:00,0.57685,0.5769,0.5767,0.5767,125200000.0
2009-03-26 16:23:00,0.57665,0.57685,0.5765,0.5768,165400000.0
2009-03-26 16:24:00,0.5768,0.57695,0.57675,0.5768,148200000.0
2009-03-26 16:25:00,0.57685,0.5769,0.5768,0.5768,37800000.0
2009-03-26 16:26:00,0.57685,0.57695,0.57665,0.57675,165800000.0
2009-03-26 16:27:00,0.5767,0.5769,0.5766,0.5767,226400000.0
2009-03-26 16:28:00,0.5767,0.5771,0.57665,0.57675,207000000.0
2009-03-26 16:29:00,0.5768,0.57705,0.5766,0.57685,239800000.0
2009-03-26 16:30:00,0.5769,0.577,0.5764,0.5765,165800000.0
2009-03-26 16:31:00,0.5765,0.5767,0.57635,0.5765,194800000.0
2009-03-26 16:32:00,0.57645,0.5765,0.5762,0.57635,246600000.0
2009-03-26 16:33:00,0.5764,0.5768,0.57625,0.57655,337500000.0
2009-03-26 16:34:00,0.5766,0.5766,0.57625,0.5766,173000000.0
2009-03-26 16:35:00,0.5766,0.5772,0.57645,0.5771,166200000.0
2009-03-26 16:36:00,0.57735,0.5778,0.57705,0.5774,218400000.0
2009-03-26 16:37:00,0.57725,0.57785,0.5772,0.57785,302000000.0
2009-03-26 16:38:00,0.57785,0.5779,0.5776,0.57765,108200000.0
2009-03-26 16:39:00,0.57765,0.5778,0.5774,0.5775,95200000.0
2009-03-26 16:40:00,0.5775,0.57755,0.57725,0.5775,134400000.0
2009-03-26 16:41:00,0.5775,0.57795,0.5775,0.57795,398200000.0
2009-03-26 16:42:00,0.57795,0.57855,0.57785,0.5785,238800000.0
2009-03-26 16:43:00,0.5785,0.5785,0.5779,0.5781,342600000.0
2009-03-26 16:44:00,0.5781,0.5784,0.578,0.578,227200000.0
2009-03-26 16:45:00,0.578,0.5781,0.5779,0.57795,213600000.0
2009-03-26 16:46:00,0.57805,0.57805,0.5778,0.57795,187400001.0
2009-03-26 16:47:00,0.57795,0.57795,0.57785,0.5779,132200000.0
2009-03-26 16:48:00,0.5779,0.5779,0.5773,0.5776,226600000.0
2009-03-26 16:49:00,0.57755,0.5779,0.5774,0.5777,169200000.0
2009-03-26 16:50:00,0.5778,0.57785,0.57725,0.5776,290300000.0
2009-03-26 16:51:00,0.57765,0.5777,0.5775,0.5777,247200000.0
2009-03-26 16:52:00,0.5777,0.5779,0.57755,0.5779,258000000.0
2009-03-26 16:53:00,0.57795,0.57805,0.5779,0.57795,183600000.0
2009-03-26 16:54:00,0.57795,0.578,0.57755,0.57755,201300000.0
2009-03-26 16:55:00,0.57755,0.5781,0.57755,0.5778,168600000.0
2009-03-26 16:56:00,0.5779,0.57805,0.5778,0.57805,110000000.0
2009-03-26 16:57:00,0.57805,0.5781,0.57795,0.578,206600000.0
2009-03-26 16:58:00,0.578,0.578,0.57795,0.578,86400000.0
2009-03-26 16:59:00,0.57805,0.57805,0.57805,0.57805,48800000.0
2009-03-26 17:00:00,0.57805,0.57835,0.578,0.57835,230400000.0
2009-03-26 17:01:00,0.57835,0.57855,0.5782,0.57855,186400000.0
2009-03-26 17:02:00,0.57855,0.5788,0.5785,0.57865,213600000.0
2009-03-26 17:03:00,0.57865,0.5787,0.57855,0.57865,262800000.0
2009-03-26 17:04:00,0.5786,0.57875,0.5785,0.5786,162200000.0
2009-03-26 17:05:00,0.5786,0.57875,0.5786,0.57865,82600000.0
2009-03-26 17:06:00,0.5787,0.57875,0.5784,0.57865,158600000.0
2009-03-26 17:07:00,0.57865,0.5788,0.57855,0.5788,23000000.0
2009-03-26 17:08:00,0.5788,0.5788,0.5785,0.5785,167600000.0
2009-03-26 17:09:00,0.57855,0.57855,0.57845,0.57845,12200000.0
2009-03-26 17:10:00,0.57845,0.57865,0.57845,0.5785,166800000.0
2009-03-26 17:11:00,0.5785,0.5787,0.57845,0.57855,150900000.0
2009-03-26 17:12:00,0.57845,0.5788,0.57845,0.5788,231200000.0
2009-03-26 17:13:00,0.5788,0.5788,0.57845,0.57865,216000000.0
2009-03-26 17:14:00,0.5787,0.57875,0.57825,0.5785,134000000.0
2009-03-26 17:15:00,0.5785,0.57855,0.5784,0.5784,59600000.0
2009-03-26 17:16:00,0.57845,0.57855,0.57845,0.57845,19200000.0
2009-03-26 17:17:00,0.5785,0.57875,0.5785,0.57875,54400000.0
2009-03-26 17:18:00,0.5787,0.5788,0.57865,0.57865,56600000.0
2009-03-26 17:19:00,0.5787,0.5787,0.5786,0.57865,49200000.0
2009-03-26 17:20:00,0.57865,0.57865,0.57865,0.57865,33800000.0
2009-03-26 17:21:00,0.57865,0.57885,0.5786,0.57885,111800000.0
2009-03-26 17:22:00,0.57885,0.57885,0.57865,0.57875,62000000.0
2009-03-26 17:23:00,0.57875,0.57875,0.57855,0.57865,72400000.0
2009-03-26 17:24:00,0.5786,0.57865,0.5785,0.5785,119000000.0
2009-03-26 17:25:00,0.57855,0.5788,0.5784,0.57865,257400000.0
2009-03-26 17:26:00,0.57865,0.57885,0.5786,0.5787,125600000.0
2009-03-26 17:27:00,0.57865,0.5788,0.57845,0.57845,260000000.0
2009-03-26 17:28:00,0.57845,0.57845,0.57825,0.5783,148800000.0
2009-03-26 17:29:00,0.5783,0.5784,0.5783,0.57835,88400000.0
2009-03-26 17:30:00,0.57835,0.57855,0.5783,0.57835,165200000.0
2009-03-26 17:31:00,0.57835,0.57875,0.57835,0.5785,96400000.0
2009-03-26 17:32:00,0.5785,0.5787,0.57845,0.5785,53800000.0
2009-03-26 17:33:00,0.5785,0.57875,0.5785,0.57875,77800000.0
2009-03-26 17:34:00,0.5788,0.5788,0.5788,0.5788,8400000.0
2009-03-26 17:35:00,0.57885,0.57885,0.5788,0.57885,55400000.0
2009-03-26 17:36:00,0.57885,0.5789,0.5787,0.5787,98200000.0
2009-03-26 17:37:00,0.5787,0.5787,0.57795,0.57815,153800000.0
2009-03-26 17:38:00,0.5781,0.57875,0.578,0.57865,118200000.0
2009-03-26 17:39:00,0.57865,0.57865,0.5783,0.5784,51000000.0
2009-03-26 17:40:00,0.57835,0.57855,0.5779,0.57825,213800000.0
2009-03-26 17:41:00,0.57825,0.57845,0.57825,0.57845,23400000.0
2009-03-26 17:42:00,0.5784,0.5784,0.57775,0.57785,76200000.0
2009-03-26 17:43:00,0.57785,0.578,0.57785,0.57785,34800000.0
2009-03-26 17:44:00,0.5778,0.5778,0.5776,0.57775,21800000.0
2009-03-26 17:45:00,0.5777,0.5778,0.5777,0.5778,59200000.0
2009-03-26 17:46:00,0.5778,0.5778,0.5776,0.5776,89600000.0
2009-03-26 17:47:00,0.57775,0.5779,0.57775,0.5778,33000000.0
2009-03-26 17:48:00,0.5778,0.578,0.5778,0.5779,44200000.0
2009-03-26 17:49:00,0.5779,0.5781,0.5779,0.5781,71000000.0
2009-03-26 17:50:00,0.5783,0.5783,0.5776,0.57765,93800000.0
2009-03-26 17:51:00,0.57765,0.57765,0.5772,0.5772,46400000.0
2009-03-26 17:52:00,0.5772,0.57735,0.57645,0.5766,79400000.0
2009-03-26 17:53:00,0.5768,0.5771,0.5766,0.5771,143000000.0
2009-03-26 17:54:00,0.57705,0.57715,0.57695,0.57705,84800000.0
2009-03-26 17:55:00,0.5772,0.5774,0.577,0.5774,117200000.0
2009-03-26 17:56:00,0.57745,0.57825,0.57745,0.57805,120000000.0
2009-03-26 17:57:00,0.5782,0.5786,0.57815,0.5785,27600000.0
2009-03-26 17:58:00,0.5787,0.57905,0.5784,0.57895,86600000.0
2009-03-26 17:59:00,0.57905,0.57945,0.57815,0.5793,353800000.0
2009-03-26 18:00:00,0.5793,0.57935,0.57855,0.57865,161800000.0
2009-03-26 18:01:00,0.57865,0.57875,0.5785,0.5786,117200000.0
2009-03-26 18:02:00,0.57855,0.57855,0.5783,0.57835,79400000.0
2009-03-26 18:03:00,0.5784,0.5784,0.57835,0.5784,75400000.0
2009-03-26 18:04:00,0.57835,0.5784,0.57835,0.5784,9400000.0
2009-03-26 18:05:00,0.57835,0.5784,0.578,0.57825,80600000.0
2009-03-26 18:06:00,0.57825,0.57825,0.5778,0.5779,158800000.0
2009-03-26 18:07:00,0.5779,0.5779,0.5777,0.5779,87600000.0
2009-03-26 18:08:00,0.5779,0.57795,0.5779,0.5779,15600000.0
2009-03-26 18:09:00,0.57785,0.578,0.5778,0.57795,26400000.0
2009-03-26 18:10:00,0.578,0.57815,0.578,0.57805,16800000.0
2009-03-26 18:11:00,0.5781,0.57815,0.5781,0.57815,11600000.0
2009-03-26 18:12:00,0.5781,0.5781,0.57805,0.57805,13200000.0
2009-03-26 18:13:00,0.5781,0.5781,0.578,0.5781,22800000.0
2009-03-26 18:14:00,0.5781,0.57815,0.57795,0.57805,34400000.0
2009-03-26 18:15:00,0.5782,0.5782,0.57795,0.57795,50400000.0
2009-03-26 18:16:00,0.57795,0.5782,0.5778,0.57805,80800000.0
2009-03-26 18:17:00,0.57805,0.57825,0.57805,0.57825,25600000.0
2009-03-26 18:18:00,0.5782,0.57835,0.57815,0.57835,39400000.0
2009-03-26 18:19:00,0.5783,0.5784,0.5783,0.5784,20200000.0
2009-03-26 18:20:00,0.5787,0.5789,0.5784,0.5787,61200000.0
2009-03-26 18:21:00,0.5787,0.5788,0.5787,0.5788,3000000.0
2009-03-26 18:22:00,0.5788,0.5792,0.5788,0.5789,61400000.0
2009-03-26 18:23:00,0.579,0.5792,0.579,0.57905,36400000.0
2009-03-26 18:24:00,0.57905,0.5792,0.57865,0.57865,23200000.0
2009-03-26 18:25:00,0.57875,0.5789,0.5787,0.5789,14000000.0
2009-03-26 18:26:00,0.579,0.5791,0.579,0.5791,26200000.0
2009-03-26 18:27:00,0.5791,0.5791,0.5791,0.5791,7200000.0
2009-03-26 18:28:00,0.5791,0.5791,0.5789,0.579,76400000.0
2009-03-26 18:29:00,0.579,0.57905,0.57895,0.579,75600000.0
2009-03-26 18:30:00,0.579,0.579,0.5785,0.5785,114200000.0
2009-03-26 18:31:00,0.57855,0.57865,0.5785,0.57865,131000000.0
2009-03-26 18:32:00,0.57855,0.5787,0.57855,0.5787,43000000.0
2009-03-26 18:33:00,0.5787,0.5787,0.578,0.57835,114400000.0
2009-03-26 18:34:00,0.57835,0.57835,0.57785,0.57785,99200000.0
2009-03-26 18:35:00,0.5778,0.5778,0.57765,0.5777,33800000.0
2009-03-26 18:36:00,0.5777,0.5777,0.5771,0.57745,156000000.0
2009-03-26 18:37:00,0.57755,0.5777,0.57735,0.5774,130400000.0
2009-03-26 18:38:00,0.5774,0.57785,0.5772,0.57785,111400000.0
2009-03-26 18:39:00,0.57795,0.57805,0.5775,0.5775,67600000.0
2009-03-26 18:40:00,0.57775,0.57785,0.5772,0.5776,104000000.0
2009-03-26 18:41:00,0.57755,0.5778,0.57755,0.57775,12800000.0
2009-03-26 18:42:00,0.5778,0.5778,0.5777,0.5777,6000000.0
2009-03-26 18:43:00,0.57775,0.5779,0.57775,0.57785,5000000.0
2009-03-26 18:44:00,0.5778,0.5778,0.5777,0.5778,7800000.0
2009-03-26 18:45:00,0.57765,0.57765,0.57745,0.57745,3000000.0
2009-03-26 18:46:00,0.57745,0.5776,0.57745,0.5776,30200000.0
2009-03-26 18:47:00,0.5773,0.5777,0.5772,0.5772,61600000.0
2009-03-26 18:48:00,0.5772,0.5772,0.577,0.5771,68500000.0
2009-03-26 18:49:00,0.5771,0.57765,0.5771,0.57765,43600000.0
2009-03-26 18:50:00,0.57755,0.57755,0.5774,0.5775,18800000.0
2009-03-26 18:51:00,0.5774,0.5777,0.5774,0.5777,14000000.0
2009-03-26 18:52:00,0.57765,0.57765,0.57745,0.57745,13600000.0
2009-03-26 18:53:00,0.5774,0.57745,0.5774,0.5774,8000000.0
2009-03-26 18:54:00,0.57735,0.57735,0.5769,0.5769,29200000.0
2009-03-26 18:55:00,0.5769,0.5776,0.5769,0.57745,36800000.0
2009-03-26 18:56:00,0.5774,0.5774,0.57665,0.57675,47800000.0
2009-03-26 18:57:00,0.5768,0.5773,0.57675,0.5771,38800000.0
2009-03-26 18:58:00,0.5771,0.57725,0.57675,0.5772,26000000.0
2009-03-26 18:59:00,0.57725,0.5773,0.577,0.5771,39600000.0
2009-03-26 19:00:00,0.5771,0.5771,0.5767,0.57705,111400000.0
2009-03-26 19:01:00,0.57705,0.57705,0.57675,0.57695,39200000.0
2009-03-26 19:02:00,0.57695,0.5774,0.57685,0.57715,105800000.0
2009-03-26 19:03:00,0.57715,0.5774,0.57715,0.5773,47400000.0
2009-03-26 19:04:00,0.57725,0.57725,0.5772,0.5772,4000000.0
2009-03-26 19:05:00,0.5773,0.5774,0.57715,0.57715,11000000.0
2009-03-26 19:06:00,0.5773,0.5775,0.5771,0.5775,18400000.0
2009-03-26 19:07:00,0.57755,0.57785,0.57735,0.57735,24600000.0
2009-03-26 19:08:00,0.57745,0.5775,0.5772,0.5774,17800000.0
2009-03-26 19:09:00,0.5775,0.57765,0.5775,0.5776,11800000.0
2009-03-26 19:10:00,0.57765,0.57805,0.57765,0.57805,28400000.0
2009-03-26 19:11:00,0.5781,0.5781,0.57775,0.57775,14200000.0
2009-03-26 19:12:00,0.57775,0.5778,0.5777,0.57775,5000000.0
2009-03-26 19:13:00,0.57775,0.57775,0.5777,0.5777,2000000.0
2009-03-26 19:14:00,0.57775,0.57775,0.5777,0.57775,4000000.0
2009-03-26 19:15:00,0.5778,0.5779,0.57775,0.5779,7000000.0
2009-03-26 19:16:00,0.5779,0.5779,0.57785,0.5779,3000000.0
2009-03-26 19:17:00,0.57772,0.57776,0.57744,0.57752,42200000.0
2009-03-26 19:18:00,0.57795,0.57795,0.5779,0.57795,6000000.0
2009-03-26 19:19:00,0.5779,0.57795,0.57785,0.5779,13000000.0
2009-03-26 19:20:00,0.57795,0.578,0.57795,0.57795,7000000.0
2009-03-26 19:21:00,0.57795,0.578,0.57795,0.578,13000000.0
2009-03-26 19:22:00,0.57795,0.57825,0.57795,0.578,15000000.0
2009-03-26 19:23:00,0.57805,0.57805,0.578,0.57805,4000000.0
2009-03-26 19:24:00,0.57805,0.57805,0.578,0.578,18000000.0
2009-03-26 19:25:00,0.578,0.578,0.578,0.578,5000000.0
2009-03-26 19:26:00,0.57815,0.57815,0.578,0.578,4000000.0
2009-03-26 19:27:00,0.5781,0.57825,0.578,0.57825,6000000.0
2009-03-26 19:28:00,0.57815,0.57815,0.5781,0.5781,2000000.0
2009-03-26 19:29:00,0.57815,0.5782,0.5781,0.57815,7000000.0
2009-03-26 19:30:00,0.5781,0.57815,0.5781,0.57815,16000000.0
2009-03-26 19:31:00,0.5781,0.57815,0.5781,0.57815,5000000.0
2009-03-26 19:32:00,0.57764,0.57786,0.57753,0.57757,104400000.0
2009-03-26 19:33:00,0.5781,0.57815,0.5781,0.57815,6000000.0
2009-03-26 19:34:00,0.5776,0.57788,0.57749,0.57778,47400000.0
2009-03-26 19:35:00,0.57815,0.57815,0.5781,0.5781,4000000.0
2009-03-26 19:36:00,0.578,0.578,0.57785,0.5779,7000000.0
2009-03-26 19:37:00,0.57785,0.57785,0.5773,0.5773,19800000.0
2009-03-26 19:38:00,0.57735,0.57735,0.57735,0.57735,1000000.0
2009-03-26 19:39:00,0.577,0.577,0.577,0.577,1000000.0
2009-03-26 19:40:00,0.57705,0.57705,0.57705,0.57705,1000000.0
2009-03-26 19:41:00,0.577,0.57735,0.5768,0.57685,44300000.0
2009-03-26 19:42:00,0.57685,0.5769,0.57625,0.57625,73000000.0
2009-03-26 19:43:00,0.5763,0.57675,0.5762,0.57665,47800000.0
2009-03-26 19:44:00,0.5766,0.5767,0.5765,0.5766,39800000.0
2009-03-26 19:45:00,0.5766,0.5767,0.5764,0.57645,10800000.0
2009-03-26 19:46:00,0.5764,0.5764,0.57585,0.57595,25200000.0
2009-03-26 19:47:00,0.57595,0.5761,0.57595,0.576,18000000.0
2009-03-26 19:48:00,0.576,0.5761,0.576,0.5761,9600000.0
2009-03-26 19:49:00,0.5761,0.5761,0.576,0.57605,23600000.0
2009-03-26 19:50:00,0.57605,0.57615,0.57605,0.5761,25800000.0
2009-03-26 19:51:00,0.57588,0.57596,0.57549,0.57555,165200000.0
2009-03-26 19:52:00,0.5761,0.57625,0.57605,0.57625,22200000.0
2009-03-26 19:53:00,0.57625,0.57625,0.5761,0.5761,43600000.0
2009-03-26 19:54:00,0.5761,0.57615,0.57605,0.57605,19200000.0
2009-03-26 19:55:00,0.57605,0.57605,0.5751,0.5755,126800000.0
2009-03-26 19:56:00,0.5755,0.5755,0.5755,0.5755,12800000.0
2009-03-26 19:57:00,0.5755,0.57555,0.5753,0.57535,16000000.0
2009-03-26 19:58:00,0.5754,0.57545,0.5751,0.57535,67200000.0
2009-03-26 19:59:00,0.5754,0.57555,0.5752,0.5753,26400000.0
2009-03-26 20:00:00,0.5753,0.57535,0.5751,0.57535,33000000.0
2009-03-26 20:01:00,0.5754,0.5754,0.57515,0.57515,23400000.0
2009-03-26 20:02:00,0.5752,0.57545,0.5751,0.5754,42000000.0
2009-03-26 20:03:00,0.5754,0.5754,0.57525,0.57525,9200000.0
2009-03-26 20:04:00,0.57525,0.57555,0.5752,0.57555,55000000.0
2009-03-26 20:05:00,0.57555,0.57555,0.57535,0.5754,49600000.0
2009-03-26 20:06:00,0.5754,0.5754,0.57535,0.5754,32200000.0
2009-03-26 20:07:00,0.5754,0.5754,0.5754,0.5754,7600000.0
2009-03-26 20:08:00,0.57519,0.57519,0.57489,0.575,37400000.0
2009-03-26 20:09:00,0.5754,0.5754,0.5754,0.5754,4400000.0
2009-03-26 20:10:00,0.5754,0.5754,0.5754,0.5754,4400000.0
2009-03-26 20:11:00,0.5754,0.5754,0.5754,0.5754,20200000.0
2009-03-26 20:12:00,0.57545,0.5757,0.57545,0.57545,64400000.0
2009-03-26 20:13:00,0.57545,0.5757,0.5753,0.57545,33200000.0
2009-03-26 20:14:00,0.57545,0.5756,0.57545,0.5755,18000000.0
2009-03-26 20:15:00,0.5755,0.5756,0.5755,0.5756,12800000.0
2009-03-26 20:16:00,0.5755,0.5755,0.5755,0.5755,25200000.0
2009-03-26 20:17:00,0.57543,0.57546,0.57499,0.57525,51800000.0
2009-03-26 20:18:00,0.5755,0.57555,0.5755,0.5755,112600000.0
2009-03-26 20:19:00,0.5755,0.5755,0.5755,0.5755,2800000.0
2009-03-26 20:20:00,0.57545,0.57545,0.57545,0.57545,2400000.0
2009-03-26 20:21:00,0.57519,0.57536,0.57503,0.57516,62600000.0
2009-03-26 20:22:00,0.57504,0.57523,0.57496,0.57516,50200000.0
2009-03-26 20:23:00,0.5754,0.57545,0.5754,0.57545,5800000.0
2009-03-26 20:24:00,0.5754,0.57575,0.57515,0.57575,61000000.0
2009-03-26 20:25:00,0.5758,0.576,0.5755,0.5755,22800000.0
2009-03-26 20:26:00,0.5756,0.57565,0.5756,0.57565,13400000.0
2009-03-26 20:27:00,0.57565,0.57565,0.5756,0.5756,38400000.0
2009-03-26 20:28:00,0.57555,0.57555,0.5751,0.5752,48800000.0
2009-03-26 20:29:00,0.5752,0.57525,0.5749,0.5751,45200000.0
2009-03-26 20:30:00,0.57505,0.5754,0.575,0.57535,53800000.0
2009-03-26 20:31:00,0.57535,0.57535,0.57495,0.57505,50000000.0
2009-03-26 20:32:00,0.57466,0.57488,0.57465,0.57469,16800000.0
2009-03-26 20:33:00,0.57505,0.5751,0.57505,0.5751,16800000.0
2009-03-26 20:34:00,0.5751,0.5751,0.575,0.57505,50200000.0
2009-03-26 20:35:00,0.57515,0.5752,0.57505,0.57505,18600000.0
2009-03-26 20:36:00,0.57505,0.5757,0.57505,0.5757,141600000.0
2009-03-26 20:37:00,0.57535,0.57535,0.57535,0.57535,1000000.0
2009-03-26 20:38:00,0.57481,0.57492,0.57443,0.57485,28000000.0
2009-03-26 20:39:00,0.57487,0.57518,0.57487,0.57509,31200000.0
2009-03-26 20:40:00,0.57498,0.57524,0.57497,0.57524,64000000.0
2009-03-26 20:41:00,0.5753,0.5753,0.5753,0.5753,1000000.0
2009-03-26 20:42:00,0.57525,0.5753,0.57525,0.5753,3600000.0
2009-03-26 20:43:00,0.57512,0.57522,0.5747,0.5747,25000000.0
2009-03-26 20:44:00,0.5751,0.5751,0.57498,0.575,74800000.0
2009-03-26 20:45:00,0.5752,0.5752,0.5751,0.5751,17800000.0
2009-03-26 20:46:00,0.5751,0.57525,0.57505,0.57525,12600000.0
2009-03-26 20:47:00,0.57475,0.57521,0.57447,0.5752,154600000.0
2009-03-26 20:48:00,0.5753,0.5766,0.57505,0.57555,218200000.0
2009-03-26 20:49:00,0.5756,0.576,0.5756,0.5758,30600000.0
2009-03-26 20:50:00,0.57575,0.57605,0.5755,0.5759,203800000.0
2009-03-26 20:51:00,0.5759,0.5759,0.5757,0.57585,31200000.0
2009-03-26 20:52:00,0.57585,0.57585,0.5752,0.5752,23600000.0
2009-03-26 20:53:00,0.5752,0.5752,0.5747,0.5747,33400000.0
2009-03-26 20:54:00,0.5747,0.57475,0.5747,0.5747,6000000.0
2009-03-26 20:55:00,0.57485,0.57505,0.57465,0.5748,12000000.0
2009-03-26 20:56:00,0.57465,0.57525,0.57465,0.57485,39800000.0
2009-03-26 20:57:00,0.57505,0.57515,0.57475,0.57495,20200000.0
2009-03-26 20:58:00,0.5749,0.5749,0.5746,0.5746,20400000.0
2009-03-26 20:59:00,0.5746,0.5748,0.5746,0.5748,18200000.0
2009-03-26 21:00:00,0.5747,0.5747,0.5738,0.5743,47600000.0
2009-03-26 21:01:00,0.5744,0.57445,0.5744,0.57445,5000000.0
2009-03-26 21:02:00,0.5746,0.5746,0.5744,0.5745,14800000.0
2009-03-26 21:03:00,0.57465,0.57465,0.57465,0.57465,2000000.0
2009-03-26 21:04:00,0.57465,0.57465,0.57465,0.57465,2000000.0
2009-03-26 21:05:00,0.57455,0.57455,0.57445,0.57455,10800000.0
2009-03-26 21:06:00,0.57445,0.57465,0.57445,0.57465,4000000.0
2009-03-26 21:07:00,0.57465,0.5748,0.57465,0.5748,8000000.0
2009-03-26 21:08:00,0.57485,0.57485,0.5748,0.5748,5800000.0
2009-03-26 21:09:00,0.5747,0.5747,0.5746,0.5746,9000000.0
2009-03-26 21:10:00,0.57445,0.57445,0.5743,0.5743,6000000.0
2009-03-26 21:11:00,0.57445,0.57445,0.57445,0.57445,3000000.0
2009-03-26 21:12:00,0.57445,0.57475,0.57445,0.57455,6600000.0
2009-03-26 21:13:00,0.5746,0.57485,0.5746,0.5746,37000000.0
2009-03-26 21:14:00,0.57475,0.57475,0.57455,0.57465,36000000.0
2009-03-26 21:15:00,0.5746,0.57465,0.57455,0.57455,19400000.0
2009-03-26 21:16:00,0.57416,0.57445,0.57391,0.57445,31000000.0
2009-03-26 21:17:00,0.57465,0.5747,0.57455,0.57455,3000000.0
2009-03-26 21:18:00,0.5746,0.5746,0.5746,0.5746,1200000.0
2009-03-26 21:19:00,0.5747,0.5747,0.57445,0.5745,25200000.0
2009-03-26 21:20:00,0.57455,0.57465,0.5745,0.57465,24600000.0
2009-03-26 21:21:00,0.57465,0.57485,0.57465,0.57465,25200000.0
2009-03-26 21:22:00,0.57465,0.57465,0.5745,0.5745,12000000.0
2009-03-26 21:23:00,0.57426,0.5743,0.57404,0.5741,80400000.0
2009-03-26 21:24:00,0.57435,0.5745,0.5742,0.5745,11000000.0
2009-03-26 21:25:00,0.5745,0.5745,0.5745,0.5745,6000000.0
2009-03-26 21:26:00,0.5745,0.57465,0.5745,0.5745,15800000.0
2009-03-26 21:27:00,0.5746,0.5748,0.57455,0.5748,17000000.0
2009-03-26 21:28:00,0.5746,0.57505,0.5745,0.57495,58600000.0
2009-03-26 21:29:00,0.57495,0.575,0.5749,0.575,51200000.0
2009-03-26 21:30:00,0.57476,0.57484,0.57451,0.57461,174200000.0
2009-03-26 21:31:00,0.575,0.575,0.575,0.575,1800000.0
2009-03-26 21:32:00,0.575,0.575,0.575,0.575,1800000.0
2009-03-26 21:33:00,0.575,0.575,0.575,0.575,1800000.0
2009-03-26 21:34:00,0.57495,0.5753,0.57485,0.5753,56000000.0
2009-03-26 21:35:00,0.5753,0.5754,0.57505,0.57505,36100000.0
2009-03-26 21:36:00,0.57515,0.57515,0.575,0.575,108000000.0
2009-03-26 21:37:00,0.5752,0.5753,0.5752,0.5753,12600000.0
2009-03-26 21:38:00,0.5753,0.5753,0.5753,0.5753,20200000.0
2009-03-26 21:39:00,0.57464,0.57506,0.57464,0.5749,44200000.0
2009-03-26 21:40:00,0.57505,0.57544,0.57505,0.57518,66400000.0
2009-03-26 21:41:00,0.57504,0.57514,0.57488,0.57497,58000000.0
2009-03-26 21:42:00,0.57492,0.57499,0.57481,0.57497,62200000.0
2009-03-26 21:43:00,0.57495,0.57499,0.57477,0.57488,70600000.0
2009-03-26 21:44:00,0.57483,0.57519,0.57483,0.57519,130800000.0
2009-03-26 21:45:00,0.57516,0.57516,0.57482,0.57513,96600000.0
2009-03-26 21:46:00,0.57515,0.57525,0.575,0.575,34000000.0
2009-03-26 21:47:00,0.57515,0.57525,0.5749,0.57495,15600000.0
2009-03-26 21:48:00,0.57495,0.575,0.5747,0.5747,27600000.0
2009-03-26 21:49:00,0.5746,0.5746,0.5741,0.57415,26000000.0
2009-03-26 21:50:00,0.5741,0.5742,0.5741,0.5742,17800000.0
2009-03-26 21:51:00,0.5742,0.57445,0.5742,0.57445,46000000.0
2009-03-26 21:52:00,0.5743,0.5744,0.5743,0.5744,5200000.0
2009-03-26 21:53:00,0.5744,0.5744,0.5744,0.5744,5800000.0
2009-03-26 21:54:00,0.57409,0.57409,0.57397,0.57405,30800000.0
2009-03-26 21:55:00,0.57445,0.5745,0.5744,0.57445,33000000.0
2009-03-26 21:56:00,0.5745,0.57455,0.5745,0.57455,15800000.0
2009-03-26 21:57:00,0.5746,0.57495,0.57455,0.5748,78200000.0
2009-03-26 21:58:00,0.57485,0.57495,0.57475,0.57495,20800000.0
2009-03-26 21:59:00,0.5749,0.5749,0.57455,0.57465,40800000.0
2009-03-26 22:00:00,0.57465,0.57465,0.5746,0.5746,9400000.0
2009-03-26 22:01:00,0.5746,0.5746,0.5746,0.5746,1000000.0
2009-03-26 22:02:00,0.57455,0.5746,0.57455,0.5746,11000000.0
2009-03-26 22:03:00,0.5746,0.57465,0.57455,0.57465,6200000.0
2009-03-26 22:04:00,0.5747,0.5747,0.5746,0.5746,11900000.0
2009-03-26 22:05:00,0.57437,0.57444,0.57426,0.57427,38200000.0
2009-03-26 22:06:00,0.5746,0.5749,0.5746,0.5749,35600000.0
2009-03-26 22:07:00,0.5749,0.5749,0.5746,0.5746,44600000.0
2009-03-26 22:08:00,0.5746,0.57465,0.5746,0.57465,14600000.0
2009-03-26 22:09:00,0.57465,0.57465,0.57455,0.57455,54600000.0
2009-03-26 22:10:00,0.5747,0.5748,0.5746,0.5746,76800000.0
2009-03-26 22:11:00,0.5747,0.57485,0.5747,0.57485,15600000.0
2009-03-26 22:12:00,0.57485,0.5749,0.57455,0.57455,35200000.0
2009-03-26 22:13:00,0.57465,0.57465,0.57465,0.57465,1000000.0
2009-03-26 22:14:00,0.57445,0.57465,0.5744,0.57465,35000000.0
2009-03-26 22:15:00,0.5746,0.5746,0.57445,0.57445,3000000.0
2009-03-26 22:16:00,0.57445,0.57445,0.57445,0.57445,1000000.0
2009-03-26 22:17:00,0.57435,0.5745,0.57435,0.5745,2000000.0
2009-03-26 22:18:00,0.57455,0.57455,0.5744,0.5744,3000000.0
2009-03-26 22:19:00,0.57435,0.5744,0.57435,0.57435,3000000.0
2009-03-26 22:20:00,0.5744,0.5744,0.57435,0.57435,6000000.0
2009-03-26 22:21:00,0.5744,0.5744,0.57435,0.5744,5000000.0
2009-03-26 22:22:00,0.5744,0.5745,0.5744,0.5745,8600000.0
2009-03-26 22:23:00,0.5745,0.5746,0.5745,0.57455,4600000.0
2009-03-26 22:24:00,0.5746,0.5746,0.5746,0.5746,1600000.0
2009-03-26 22:25:00,0.57475,0.5748,0.5743,0.5745,27200000.0
2009-03-26 22:26:00,0.5745,0.57465,0.5745,0.5746,44200000.0
2009-03-26 22:27:00,0.5746,0.5746,0.5746,0.5746,2600000.0
2009-03-26 22:28:00,0.5747,0.5749,0.5747,0.57475,34000000.0
2009-03-26 22:29:00,0.5748,0.575,0.5747,0.5747,81800000.0
2009-03-26 22:30:00,0.57465,0.57465,0.5745,0.5745,9800000.0
2009-03-26 22:31:00,0.5745,0.5745,0.57445,0.57445,4600000.0
2009-03-26 22:32:00,0.57409,0.57422,0.57401,0.57416,30400000.0
2009-03-26 22:33:00,0.57435,0.57435,0.5743,0.5743,2000000.0
2009-03-26 22:34:00,0.57435,0.57435,0.57435,0.57435,1000000.0
2009-03-26 22:35:00,0.5744,0.5744,0.5744,0.5744,1000000.0
2009-03-26 22:36:00,0.57435,0.57435,0.57425,0.5743,14600000.0
2009-03-26 22:37:00,0.57435,0.57455,0.57435,0.57455,41600000.0
2009-03-26 22:38:00,0.57455,0.5747,0.57455,0.57465,32000000.0
2009-03-26 22:39:00,0.57465,0.57465,0.5746,0.5746,29200000.0
2009-03-26 22:40:00,0.5747,0.57485,0.5746,0.57465,68600000.0
2009-03-26 22:41:00,0.5747,0.57475,0.57455,0.57455,34200000.0
2009-03-26 22:42:00,0.5746,0.5746,0.57455,0.5746,7000000.0
2009-03-26 22:43:00,0.57422,0.57427,0.57411,0.57417,49800000.0
2009-03-26 22:44:00,0.5746,0.5746,0.57455,0.57455,8000000.0
2009-03-26 22:45:00,0.57455,0.57455,0.57455,0.57455,3200000.0
2009-03-26 22:46:00,0.5746,0.5747,0.57455,0.57455,30400000.0
2009-03-26 22:47:00,0.5746,0.57465,0.57445,0.57445,42600000.0
2009-03-26 22:48:00,0.57432,0.57432,0.57396,0.57404,50200000.0
2009-03-26 22:49:00,0.57412,0.57415,0.57397,0.57415,46600000.0
2009-03-26 22:50:00,0.57445,0.57445,0.5744,0.5744,3000000.0
2009-03-26 22:51:00,0.5744,0.5744,0.57425,0.57435,26400000.0
2009-03-26 22:52:00,0.57435,0.57445,0.57435,0.57445,5600000.0
2009-03-26 22:53:00,0.57407,0.57407,0.57393,0.574,60400000.0
2009-03-26 22:54:00,0.57445,0.57595,0.57435,0.5754,129500000.0
2009-03-26 22:55:00,0.5754,0.5765,0.575,0.57555,222200000.0
2009-03-26 22:56:00,0.57545,0.57565,0.57545,0.57565,7000000.0
2009-03-26 22:57:00,0.57565,0.57565,0.57565,0.57565,1000000.0
2009-03-26 22:58:00,0.57565,0.57565,0.5756,0.5756,2000000.0
2009-03-26 22:59:00,0.57565,0.5757,0.57485,0.57485,47000000.0
2009-03-26 23:00:00,0.57515,0.57525,0.57485,0.5751,29200000.0
2009-03-26 23:01:00,0.57505,0.57525,0.57505,0.57525,5200000.0
2009-03-26 23:02:00,0.57471,0.57488,0.57468,0.57474,34000000.0
2009-03-26 23:03:00,0.5752,0.5752,0.5752,0.5752,1000000.0
2009-03-26 23:04:00,0.57505,0.57505,0.57505,0.57505,1000000.0
2009-03-26 23:05:00,0.57485,0.5751,0.57485,0.5751,5600000.0
2009-03-26 23:06:00,0.57445,0.57463,0.57443,0.57453,96600000.0
2009-03-26 23:07:00,0.5753,0.5753,0.5747,0.5749,13100000.0
2009-03-26 23:08:00,0.57485,0.57485,0.57475,0.57475,5000000.0
2009-03-26 23:09:00,0.57475,0.57475,0.57475,0.57475,2800000.0
2009-03-26 23:10:00,0.57443,0.57484,0.5744,0.57478,28400000.0
2009-03-26 23:11:00,0.575,0.575,0.575,0.575,1000000.0
2009-03-26 23:12:00,0.57465,0.5749,0.57465,0.57485,13800000.0
2009-03-26 23:13:00,0.57485,0.57485,0.57485,0.57485,1600000.0
2009-03-26 23:14:00,0.575,0.57505,0.57485,0.57485,9000000.0
2009-03-26 23:15:00,0.57441,0.57485,0.57441,0.57478,65000000.0
2009-03-26 23:16:00,0.5748,0.575,0.5748,0.575,8600000.0
2009-03-26 23:17:00,0.57472,0.57473,0.57443,0.5745,23600000.0
2009-03-26 23:18:00,0.57515,0.57545,0.57505,0.57515,41800000.0
2009-03-26 23:19:00,0.57515,0.57515,0.57505,0.5751,14800000.0
2009-03-26 23:20:00,0.57505,0.5751,0.57495,0.575,15000000.0
2009-03-26 23:21:00,0.575,0.575,0.57495,0.57495,29200000.0
2009-03-26 23:22:00,0.5748,0.5748,0.5746,0.57466,40200000.0
2009-03-26 23:23:00,0.57495,0.57495,0.5749,0.5749,29000000.0
2009-03-26 23:24:00,0.57449,0.57461,0.57437,0.57437,43000000.0
2009-03-26 23:25:00,0.57485,0.57485,0.57425,0.5747,77800000.0
2009-03-26 23:26:00,0.5747,0.5748,0.5745,0.57455,30200000.0
2009-03-26 23:27:00,0.5746,0.57465,0.57455,0.57455,6400000.0
2009-03-26 23:28:00,0.5745,0.5745,0.5745,0.5745,3000000.0
2009-03-26 23:29:00,0.57435,0.57435,0.57435,0.57435,2000000.0
2009-03-26 23:30:00,0.57435,0.57435,0.57435,0.57435,1000000.0
2009-03-26 23:31:00,0.57386,0.57396,0.57375,0.5738,34200000.0
2009-03-26 23:32:00,0.57425,0.57425,0.57405,0.5741,38000000.0
2009-03-26 23:33:00,0.5741,0.57445,0.5741,0.57425,17400000.0
2009-03-26 23:34:00,0.5742,0.57445,0.5742,0.57445,16200000.0
2009-03-26 23:35:00,0.5746,0.5746,0.574,0.5746,71800000.0
2009-03-26 23:36:00,0.5743,0.5743,0.5741,0.57414,36800000.0
2009-03-26 23:37:00,0.57455,0.57455,0.57455,0.57455,11200000.0
2009-03-26 23:38:00,0.5746,0.5746,0.57415,0.57415,44800000.0
2009-03-26 23:39:00,0.57415,0.57415,0.57395,0.57415,38000000.0
2009-03-26 23:40:00,0.57405,0.57435,0.574,0.5742,34600000.0
2009-03-26 23:41:00,0.5742,0.57465,0.5741,0.5741,48200000.0
2009-03-26 23:42:00,0.57412,0.57429,0.57406,0.5742,67600000.0
2009-03-26 23:43:00,0.5742,0.57425,0.5742,0.5742,38000000.0
2009-03-26 23:44:00,0.57415,0.57415,0.5736,0.57405,61400000.0
2009-03-26 23:45:00,0.5743,0.5759,0.5742,0.57435,417400000.0
2009-03-26 23:46:00,0.5745,0.5753,0.57415,0.57505,270800000.0
2009-03-26 23:47:00,0.5749,0.5752,0.57445,0.575,170000000.0
2009-03-26 23:48:00,0.57495,0.57545,0.57485,0.57535,110600000.0
2009-03-26 23:49:00,0.57535,0.57535,0.57535,0.57535,2800000.0
2009-03-26 23:50:00,0.57535,0.57545,0.5752,0.57545,54400000.0
2009-03-26 23:51:00,0.57545,0.5755,0.5753,0.5753,16400000.0
2009-03-26 23:52:00,0.57535,0.57535,0.5753,0.5753,5400000.0
2009-03-26 23:53:00,0.5754,0.57595,0.57535,0.5757,23800000.0
2009-03-26 23:54:00,0.5757,0.5757,0.5756,0.5756,9000000.0
2009-03-26 23:55:00,0.57565,0.57565,0.57565,0.57565,1000000.0
2009-03-26 23:56:00,0.5757,0.57575,0.5757,0.57575,2000000.0
2009-03-26 23:57:00,0.5758,0.57595,0.57565,0.57595,64800000.0
2009-03-26 23:58:00,0.576,0.5761,0.57555,0.576,55200000.0
2009-03-26 23:59:00,0.576,0.5761,0.5759,0.5761,61200000.0
2009-03-27 00:00:00,0.57605,0.5762,0.576,0.5761,87400000.0
2009-03-27 00:01:00,0.5761,0.5764,0.5761,0.57615,60400000.0
2009-03-27 00:02:00,0.57615,0.5766,0.57585,0.5766,170600000.0
2009-03-27 00:03:00,0.57665,0.5771,0.57645,0.5766,187200000.0
2009-03-27 00:04:00,0.5766,0.57715,0.5764,0.5768,187000000.0
2009-03-27 00:05:00,0.5768,0.5769,0.57635,0.57645,200600000.0
2009-03-27 00:06:00,0.5765,0.57665,0.57645,0.5765,297800000.0
2009-03-27 00:07:00,0.5764,0.5765,0.5761,0.5764,135200000.0
2009-03-27 00:08:00,0.57635,0.5764,0.57615,0.57635,226600000.0
2009-03-27 00:09:00,0.57635,0.57745,0.57625,0.57745,359800000.0
2009-03-27 00:10:00,0.577,0.5771,0.57615,0.5768,52400000.0
2009-03-27 00:11:00,0.5766,0.57685,0.57658,0.57662,32000000.0
2009-03-27 00:12:00,0.5769,0.5769,0.5768,0.5768,30200000.0
2009-03-27 00:13:00,0.5768,0.5768,0.5764,0.5764,64800000.0
2009-03-27 00:14:00,0.57655,0.57655,0.57615,0.5765,87900000.0
2009-03-27 00:15:00,0.57655,0.57655,0.5765,0.5765,43600000.0
2009-03-27 00:16:00,0.57645,0.5765,0.5763,0.5765,15400000.0
2009-03-27 00:17:00,0.57645,0.5765,0.5763,0.5765,20200000.0
2009-03-27 00:18:00,0.5765,0.5768,0.5765,0.5768,39600000.0
2009-03-27 00:19:00,0.5768,0.57685,0.5768,0.5768,30000000.0
2009-03-27 00:20:00,0.5768,0.57685,0.5766,0.5766,91200000.0
2009-03-27 00:21:00,0.5767,0.5768,0.57665,0.57665,15600000.0
2009-03-27 00:22:00,0.57665,0.57665,0.5765,0.5766,47400000.0
2009-03-27 00:23:00,0.5766,0.5766,0.5766,0.5766,19000000.0
2009-03-27 00:24:00,0.57637,0.57669,0.57632,0.57641,60400000.0
2009-03-27 00:25:00,0.5766,0.5766,0.5764,0.5764,28800000.0
2009-03-27 00:26:00,0.5764,0.5764,0.5764,0.5764,7600000.0
2009-03-27 00:27:00,0.5765,0.5768,0.5765,0.5768,62600000.0
2009-03-27 00:28:00,0.5768,0.5768,0.5766,0.5766,46200000.0
2009-03-27 00:29:00,0.5766,0.5766,0.5766,0.5766,11400000.0
2009-03-27 00:30:00,0.5766,0.5766,0.5766,0.5766,3800000.0
2009-03-27 00:31:00,0.57642,0.57687,0.57642,0.57687,109600000.0
2009-03-27 00:32:00,0.57699,0.57707,0.5768,0.57696,95000000.0
2009-03-27 00:33:00,0.57655,0.57655,0.57655,0.57655,9000000.0
2009-03-27 00:34:00,0.57655,0.57655,0.57655,0.57655,1000000.0
2009-03-27 00:35:00,0.57655,0.57655,0.5764,0.57645,56400000.0
2009-03-27 00:36:00,0.57648,0.57654,0.57617,0.57637,202600000.0
2009-03-27 00:37:00,0.5764,0.57665,0.57635,0.5764,101800000.0
2009-03-27 00:38:00,0.5764,0.5764,0.5761,0.5762,80600000.0
2009-03-27 00:39:00,0.5762,0.5762,0.5761,0.5762,70800000.0
2009-03-27 00:40:00,0.5762,0.5762,0.5762,0.5762,9600000.0
2009-03-27 00:41:00,0.5762,0.5762,0.5761,0.5761,14400000.0
2009-03-27 00:42:00,0.5761,0.5761,0.576,0.576,6800000.0
2009-03-27 00:43:00,0.5761,0.5763,0.57605,0.5761,66400000.0
2009-03-27 00:44:00,0.5761,0.5761,0.576,0.576,18800000.0
2009-03-27 00:45:00,0.576,0.57645,0.57585,0.57585,25400000.0
2009-03-27 00:46:00,0.57625,0.57635,0.57625,0.57635,6600000.0
2009-03-27 00:47:00,0.576,0.5765,0.576,0.5765,92400000.0
2009-03-27 00:48:00,0.5766,0.5768,0.5766,0.5768,23800000.0
2009-03-27 00:49:00,0.5768,0.5768,0.5768,0.5768,20600000.0
2009-03-27 00:50:00,0.5768,0.5768,0.5768,0.5768,3800000.0
2009-03-27 00:51:00,0.577,0.57705,0.577,0.57705,68400000.0
2009-03-27 00:52:00,0.5772,0.5776,0.5772,0.57735,63800000.0
2009-03-27 00:53:00,0.5774,0.57805,0.5774,0.57795,89400000.0
2009-03-27 00:54:00,0.57795,0.57795,0.57745,0.57785,111000000.0
2009-03-27 00:55:00,0.5779,0.578,0.5778,0.5778,253200000.0
2009-03-27 00:56:00,0.578,0.578,0.5779,0.5779,40400000.0
2009-03-27 00:57:00,0.578,0.578,0.5779,0.5779,29600000.0
2009-03-27 00:58:00,0.5779,0.57815,0.5778,0.5779,112800000.0
2009-03-27 00:59:00,0.5779,0.578,0.57785,0.57785,78600000.0
2009-03-27 01:00:00,0.5778,0.57785,0.57775,0.57775,38600000.0
2009-03-27 01:01:00,0.5778,0.5781,0.5778,0.5781,109200000.0
2009-03-27 01:02:00,0.578,0.578,0.57785,0.57785,113400000.0
2009-03-27 01:03:00,0.5779,0.5779,0.5779,0.5779,11400000.0
2009-03-27 01:04:00,0.57815,0.5783,0.57775,0.57775,5800000.0
2009-03-27 01:05:00,0.57761,0.57766,0.57738,0.57754,68000000.0
2009-03-27 01:06:00,0.57795,0.57795,0.57785,0.57785,34600000.0
2009-03-27 01:07:00,0.5778,0.5779,0.5778,0.5779,6600000.0
2009-03-27 01:08:00,0.57753,0.57772,0.57746,0.57755,117200000.0
2009-03-27 01:09:00,0.57785,0.57785,0.5774,0.5775,13000000.0
2009-03-27 01:10:00,0.57755,0.57755,0.57725,0.57735,37800000.0
2009-03-27 01:11:00,0.57719,0.57728,0.57706,0.57725,37200000.0
2009-03-27 01:12:00,0.57735,0.57745,0.57735,0.57745,11800000.0
2009-03-27 01:13:00,0.57735,0.57735,0.57735,0.57735,2800000.0
2009-03-27 01:14:00,0.57704,0.57714,0.57697,0.57697,29400000.0
2009-03-27 01:15:00,0.57693,0.57708,0.57693,0.57704,39800000.0
2009-03-27 01:16:00,0.57713,0.57735,0.57713,0.57735,36000000.0
2009-03-27 01:17:00,0.57735,0.57755,0.57735,0.57755,11800000.0
2009-03-27 01:18:00,0.5775,0.57765,0.57725,0.5774,104000000.0
2009-03-27 01:19:00,0.57745,0.57755,0.57745,0.57755,8400000.0
2009-03-27 01:20:00,0.57765,0.57775,0.57745,0.57745,43200000.0
2009-03-27 01:21:00,0.57724,0.57736,0.57705,0.57705,214800000.0
2009-03-27 01:22:00,0.57745,0.57745,0.5774,0.57745,31200000.0
2009-03-27 01:23:00,0.57765,0.57765,0.57765,0.57765,2800000.0
2009-03-27 01:24:00,0.57775,0.57775,0.57735,0.57735,23200000.0
2009-03-27 01:25:00,0.57735,0.57735,0.57735,0.57735,10200000.0
2009-03-27 01:26:00,0.57735,0.5775,0.5772,0.5772,37800000.0
2009-03-27 01:27:00,0.57694,0.57728,0.57691,0.57721,162800000.0
2009-03-27 01:28:00,0.5771,0.57715,0.577,0.577,50200000.0
2009-03-27 01:29:00,0.57705,0.57705,0.5769,0.5769,38000000.0
2009-03-27 01:30:00,0.577,0.577,0.57665,0.5767,63200000.0
2009-03-27 01:31:00,0.57685,0.5769,0.57675,0.57675,64400000.0
2009-03-27 01:32:00,0.57648,0.57669,0.57644,0.57651,33000000.0
2009-03-27 01:33:00,0.57675,0.57675,0.57665,0.57665,21400000.0
2009-03-27 01:34:00,0.57665,0.5767,0.5766,0.5767,78400000.0
2009-03-27 01:35:00,0.57685,0.577,0.5767,0.577,89400001.0
2009-03-27 01:36:00,0.57695,0.577,0.57695,0.577,29400000.0
2009-03-27 01:37:00,0.577,0.5774,0.577,0.57715,285600000.0
2009-03-27 01:38:00,0.5771,0.5771,0.5771,0.5771,34200000.0
2009-03-27 01:39:00,0.5771,0.5771,0.5771,0.5771,5600000.0
2009-03-27 01:40:00,0.5771,0.5771,0.57705,0.5771,15200000.0
2009-03-27 01:41:00,0.5771,0.5771,0.5767,0.57675,30400000.0
2009-03-27 01:42:00,0.57675,0.57675,0.57675,0.57675,58400000.0
2009-03-27 01:43:00,0.57675,0.57675,0.57675,0.57675,5600000.0
2009-03-27 01:44:00,0.57675,0.57675,0.57675,0.57675,2800000.0
2009-03-27 01:45:00,0.57675,0.57675,0.57675,0.57675,14000000.0
2009-03-27 01:46:00,0.57675,0.57675,0.57675,0.57675,5600000.0
2009-03-27 01:47:00,0.57675,0.57675,0.57675,0.57675,2800000.0
2009-03-27 01:48:00,0.57652,0.57682,0.57645,0.57652,52200000.0
2009-03-27 01:49:00,0.57675,0.57675,0.57675,0.57675,16800000.0
2009-03-27 01:50:00,0.57675,0.57675,0.57615,0.57625,97600000.0
2009-03-27 01:51:00,0.57587,0.57612,0.57579,0.57587,23200000.0
2009-03-27 01:52:00,0.57635,0.57645,0.57625,0.57635,27400000.0
2009-03-27 01:53:00,0.57645,0.57645,0.57635,0.57645,16800000.0
2009-03-27 01:54:00,0.57645,0.57665,0.57645,0.57665,28000000.0
2009-03-27 01:55:00,0.57665,0.57665,0.57665,0.57665,2800000.0
2009-03-27 01:56:00,0.57665,0.57665,0.57665,0.57665,33600000.0
2009-03-27 01:57:00,0.57665,0.57675,0.57665,0.57675,48600000.0
2009-03-27 01:58:00,0.5768,0.57705,0.5768,0.57705,18000000.0
2009-03-27 01:59:00,0.57695,0.57755,0.57695,0.57755,128600000.0
2009-03-27 02:00:00,0.57755,0.57755,0.5771,0.5771,64000000.0
2009-03-27 02:01:00,0.5772,0.5772,0.57695,0.577,61200000.0
2009-03-27 02:02:00,0.5771,0.5772,0.5771,0.5772,19600000.0
2009-03-27 02:03:00,0.57725,0.57725,0.57725,0.57725,5600000.0
2009-03-27 02:04:00,0.5773,0.5773,0.5773,0.5773,7600000.0
2009-03-27 02:05:00,0.57709,0.57722,0.57693,0.57705,69800000.0
2009-03-27 02:06:00,0.57705,0.57715,0.57705,0.57715,5400000.0
2009-03-27 02:07:00,0.57725,0.57725,0.57705,0.57717,21000000.0
2009-03-27 02:08:00,0.5773,0.5773,0.5773,0.5773,21800000.0
2009-03-27 02:09:00,0.5773,0.5773,0.57725,0.57725,8000000.0
2009-03-27 02:10:00,0.5773,0.5773,0.5773,0.5773,20600000.0
2009-03-27 02:11:00,0.5775,0.5775,0.5775,0.5775,1000000.0
2009-03-27 02:12:00,0.5773,0.5775,0.5773,0.5773,16600000.0
2009-03-27 02:13:00,0.57725,0.5774,0.57725,0.5774,9600000.0
2009-03-27 02:14:00,0.5774,0.5774,0.577,0.5771,70400000.0
2009-03-27 02:15:00,0.5772,0.5772,0.57715,0.57715,25200000.0
2009-03-27 02:16:00,0.5772,0.5772,0.577,0.5772,33400000.0
2009-03-27 02:17:00,0.5773,0.57745,0.5773,0.57745,13200000.0
2009-03-27 02:18:00,0.57724,0.57737,0.57707,0.57707,73000000.0
2009-03-27 02:19:00,0.5773,0.5773,0.5773,0.5773,10400000.0
2009-03-27 02:20:00,0.57709,0.57743,0.57696,0.57697,32400000.0
2009-03-27 02:21:00,0.57713,0.57727,0.57694,0.57717,21800000.0
2009-03-27 02:22:00,0.5774,0.57745,0.5773,0.5773,37000000.0
2009-03-27 02:23:00,0.5773,0.5774,0.5772,0.5774,60800000.0
2009-03-27 02:24:00,0.5773,0.5774,0.5773,0.5774,16000000.0
2009-03-27 02:25:00,0.57745,0.5775,0.57745,0.5775,37800000.0
2009-03-27 02:26:00,0.5775,0.57755,0.5774,0.57755,28800000.0
2009-03-27 02:27:00,0.57755,0.5776,0.57755,0.5776,60000000.0
2009-03-27 02:28:00,0.57775,0.5778,0.57775,0.5778,21600000.0
2009-03-27 02:29:00,0.5778,0.5782,0.5778,0.57815,57000000.0
2009-03-27 02:30:00,0.57815,0.5783,0.57815,0.5783,15200000.0
2009-03-27 02:31:00,0.5783,0.5783,0.5783,0.5783,33200000.0
2009-03-27 02:32:00,0.5783,0.5783,0.5782,0.57825,30000000.0
2009-03-27 02:33:00,0.5783,0.5783,0.57825,0.57825,19200000.0
2009-03-27 02:34:00,0.5783,0.5784,0.5783,0.5784,33000000.0
2009-03-27 02:35:00,0.5784,0.57845,0.57835,0.57845,30000000.0
2009-03-27 02:36:00,0.5786,0.5789,0.5786,0.5788,120200000.0
2009-03-27 02:37:00,0.57865,0.5787,0.57845,0.5785,73200000.0
2009-03-27 02:38:00,0.5788,0.5789,0.57855,0.57865,35400000.0
2009-03-27 02:39:00,0.5786,0.5787,0.5786,0.5787,9400000.0
2009-03-27 02:40:00,0.57865,0.5787,0.57835,0.57835,41200000.0
2009-03-27 02:41:00,0.57835,0.5786,0.57835,0.5786,51600000.0
2009-03-27 02:42:00,0.57855,0.5786,0.57825,0.5784,111200000.0
2009-03-27 02:43:00,0.5785,0.5785,0.5783,0.57835,41400000.0
2009-03-27 02:44:00,0.5785,0.5786,0.5784,0.5784,23000000.0
2009-03-27 02:45:00,0.57825,0.5784,0.5778,0.57795,151400000.0
2009-03-27 02:46:00,0.578,0.57815,0.5777,0.578,111200000.0
2009-03-27 02:47:00,0.578,0.57825,0.578,0.57825,36000000.0
2009-03-27 02:48:00,0.5785,0.5786,0.57795,0.57805,91000000.0
2009-03-27 02:49:00,0.578,0.578,0.57785,0.578,33000000.0
2009-03-27 02:50:00,0.578,0.578,0.578,0.578,19000000.0
2009-03-27 02:51:00,0.57795,0.57805,0.57775,0.578,73600000.0
2009-03-27 02:52:00,0.5781,0.5781,0.578,0.57805,25000000.0
2009-03-27 02:53:00,0.57815,0.57815,0.5778,0.5778,45800000.0
2009-03-27 02:54:00,0.5779,0.5779,0.5776,0.5776,65600000.0
2009-03-27 02:55:00,0.5778,0.5781,0.5776,0.578,110000000.0
2009-03-27 02:56:00,0.578,0.578,0.5778,0.578,37600000.0
2009-03-27 02:57:00,0.578,0.578,0.5774,0.5777,49600000.0
2009-03-27 02:58:00,0.5777,0.578,0.5777,0.57775,54600000.0
2009-03-27 02:59:00,0.57775,0.57775,0.5777,0.5777,16000000.0
2009-03-27 03:00:00,0.57727,0.57774,0.57727,0.5775,55400000.0
2009-03-27 03:01:00,0.5777,0.5777,0.5777,0.5777,4800000.0
2009-03-27 03:02:00,0.5777,0.5777,0.5777,0.5777,9200000.0
2009-03-27 03:03:00,0.5778,0.5779,0.5778,0.57785,20200000.0
2009-03-27 03:04:00,0.57785,0.578,0.57785,0.578,11800000.0
2009-03-27 03:05:00,0.5779,0.5779,0.5779,0.5779,18200000.0
2009-03-27 03:06:00,0.578,0.5785,0.57795,0.57795,57600000.0
2009-03-27 03:07:00,0.5783,0.5784,0.5781,0.5783,110000000.0
2009-03-27 03:08:00,0.5783,0.5783,0.5783,0.5783,63200000.0
2009-03-27 03:09:00,0.5783,0.5783,0.5783,0.5783,12000000.0
2009-03-27 03:10:00,0.5785,0.57875,0.5781,0.57835,75000000.0
2009-03-27 03:11:00,0.57835,0.5788,0.57835,0.5788,60000000.0
2009-03-27 03:12:00,0.57875,0.57875,0.57875,0.57875,4800000.0
2009-03-27 03:13:00,0.5785,0.5788,0.5783,0.5784,41800000.0
2009-03-27 03:14:00,0.5784,0.5786,0.57825,0.57825,45400000.0
2009-03-27 03:15:00,0.578,0.57855,0.5778,0.57805,219200000.0
2009-03-27 03:16:00,0.578,0.57835,0.57775,0.57785,66800000.0
2009-03-27 03:17:00,0.57785,0.5779,0.57785,0.5779,8400000.0
2009-03-27 03:18:00,0.5782,0.5785,0.5782,0.5785,104000000.0
2009-03-27 03:19:00,0.57845,0.57845,0.57835,0.5784,33000000.0
2009-03-27 03:20:00,0.57845,0.57895,0.5784,0.57885,186000000.0
2009-03-27 03:21:00,0.57885,0.5789,0.5786,0.57865,89800000.0
2009-03-27 03:22:00,0.5786,0.57865,0.57855,0.57855,26000000.0
2009-03-27 03:23:00,0.57855,0.57855,0.5785,0.5785,72800000.0
2009-03-27 03:24:00,0.5785,0.5785,0.5778,0.57785,8800000.0
2009-03-27 03:25:00,0.57775,0.57775,0.5777,0.5777,5000000.0
2009-03-27 03:26:00,0.5778,0.5778,0.5778,0.5778,15000000.0
2009-03-27 03:27:00,0.5778,0.57785,0.5778,0.5778,26400000.0
2009-03-27 03:28:00,0.5778,0.578,0.5778,0.578,35200000.0
2009-03-27 03:29:00,0.5782,0.5782,0.578,0.5782,66400000.0
2009-03-27 03:30:00,0.5781,0.5782,0.57805,0.57805,58200000.0
2009-03-27 03:31:00,0.5781,0.5781,0.57735,0.57735,52200000.0
2009-03-27 03:32:00,0.5773,0.57735,0.5769,0.5769,114200000.0
2009-03-27 03:33:00,0.57735,0.57755,0.577,0.5771,77000000.0
2009-03-27 03:34:00,0.57705,0.5771,0.57705,0.5771,13200000.0
2009-03-27 03:35:00,0.5771,0.5771,0.5771,0.5771,13200000.0
2009-03-27 03:36:00,0.5771,0.5774,0.5771,0.5774,97200000.0
2009-03-27 03:37:00,0.5774,0.5774,0.5774,0.5774,3800000.0
2009-03-27 03:38:00,0.5776,0.5776,0.57755,0.5776,21600000.0
2009-03-27 03:39:00,0.57719,0.5775,0.57708,0.57726,27000000.0
2009-03-27 03:40:00,0.5773,0.57777,0.57727,0.57727,74600000.0
2009-03-27 03:41:00,0.5776,0.57765,0.5776,0.57765,22600000.0
2009-03-27 03:42:00,0.57765,0.57765,0.57765,0.57765,11200000.0
2009-03-27 03:43:00,0.57765,0.57765,0.57765,0.57765,14000000.0
2009-03-27 03:44:00,0.57765,0.57765,0.57765,0.57765,2800000.0
2009-03-27 03:45:00,0.57765,0.57765,0.5776,0.57765,22400000.0
2009-03-27 03:46:00,0.5776,0.57775,0.5776,0.57775,28000000.0
2009-03-27 03:47:00,0.57775,0.57775,0.57765,0.57775,40400000.0
2009-03-27 03:48:00,0.57775,0.57775,0.57775,0.57775,2800000.0
2009-03-27 03:49:00,0.57765,0.57775,0.57765,0.57775,30800000.0
2009-03-27 03:50:00,0.57711,0.5773,0.57707,0.5772,16000000.0
2009-03-27 03:51:00,0.57775,0.5778,0.5776,0.5776,13200000.0
2009-03-27 03:52:00,0.57734,0.5774,0.57715,0.57726,34800000.0
2009-03-27 03:53:00,0.5776,0.5776,0.5775,0.5775,4000000.0
2009-03-27 03:54:00,0.57745,0.57745,0.5774,0.5774,12200000.0
2009-03-27 03:55:00,0.5775,0.5776,0.5775,0.5776,25200000.0
2009-03-27 03:56:00,0.5776,0.5776,0.5776,0.5776,20800000.0
2009-03-27 03:57:00,0.5776,0.5776,0.5776,0.5776,23600000.0
2009-03-27 03:58:00,0.5776,0.5777,0.5776,0.5776,35600000.0
2009-03-27 03:59:00,0.5776,0.5776,0.5775,0.5775,13200000.0
2009-03-27 04:00:00,0.5775,0.5777,0.5773,0.5775,140000000.0
2009-03-27 04:01:00,0.5775,0.5775,0.5774,0.5774,47800000.0
2009-03-27 04:02:00,0.57704,0.57736,0.57704,0.57705,16000000.0
2009-03-27 04:03:00,0.5774,0.5775,0.5774,0.5775,55000000.0
2009-03-27 04:04:00,0.5775,0.5775,0.5775,0.5775,15800000.0
2009-03-27 04:05:00,0.57736,0.57747,0.57712,0.57731,35200000.0
2009-03-27 04:06:00,0.5775,0.5775,0.5775,0.5775,5600000.0
2009-03-27 04:07:00,0.5775,0.5776,0.5774,0.5776,41200000.0
2009-03-27 04:08:00,0.57765,0.57765,0.5774,0.5774,21800000.0
2009-03-27 04:09:00,0.5774,0.5774,0.57715,0.57715,29400000.0
2009-03-27 04:10:00,0.57715,0.57715,0.5771,0.5771,34600000.0
2009-03-27 04:11:00,0.5773,0.5773,0.5771,0.5773,36000000.0
2009-03-27 04:12:00,0.5773,0.57735,0.57725,0.57725,25800000.0
2009-03-27 04:13:00,0.57715,0.57715,0.57715,0.57715,4200000.0
2009-03-27 04:14:00,0.57715,0.5773,0.5771,0.5773,18800000.0
2009-03-27 04:15:00,0.57725,0.57725,0.57725,0.57725,5600000.0
2009-03-27 04:16:00,0.57725,0.57725,0.577,0.5771,81000000.0
2009-03-27 04:17:00,0.5771,0.5771,0.577,0.577,61200000.0
2009-03-27 04:18:00,0.57685,0.57685,0.5765,0.5766,25800000.0
2009-03-27 04:19:00,0.5765,0.5767,0.5765,0.57665,48000000.0
2009-03-27 04:20:00,0.57665,0.5768,0.57655,0.5767,114600000.0
2009-03-27 04:21:00,0.5767,0.5768,0.5766,0.57675,61600000.0
2009-03-27 04:22:00,0.57665,0.57665,0.57635,0.57635,12200000.0
2009-03-27 04:23:00,0.57635,0.57685,0.57635,0.5767,54000000.0
2009-03-27 04:24:00,0.5766,0.57695,0.5766,0.57695,75800000.0
2009-03-27 04:25:00,0.5769,0.5775,0.5769,0.57715,176000000.0
2009-03-27 04:26:00,0.5772,0.5772,0.5767,0.577,149100000.0
2009-03-27 04:27:00,0.57715,0.57715,0.57715,0.57715,13000000.0
2009-03-27 04:28:00,0.57715,0.57715,0.577,0.577,54800000.0
2009-03-27 04:29:00,0.57705,0.57715,0.57705,0.57715,29000000.0
2009-03-27 04:30:00,0.57715,0.57715,0.57705,0.57705,66800000.0
2009-03-27 04:31:00,0.5771,0.57715,0.577,0.577,70399999.0
2009-03-27 04:32:00,0.57678,0.57695,0.57662,0.57679,20400000.0
2009-03-27 04:33:00,0.577,0.577,0.5769,0.5769,22200000.0
2009-03-27 04:34:00,0.5769,0.5769,0.57675,0.57675,8200000.0
2009-03-27 04:35:00,0.5767,0.5767,0.5765,0.57655,33600000.0
2009-03-27 04:36:00,0.57655,0.5769,0.57655,0.5769,48400000.0
2009-03-27 04:37:00,0.5769,0.577,0.5767,0.577,96800000.0
2009-03-27 04:38:00,0.577,0.5771,0.5767,0.57705,102400000.0
2009-03-27 04:39:00,0.57705,0.5774,0.577,0.5774,92200000.0
2009-03-27 04:40:00,0.5774,0.57745,0.5774,0.57745,41200000.0
2009-03-27 04:41:00,0.57745,0.5775,0.5772,0.5775,88400000.0
2009-03-27 04:42:00,0.5775,0.5775,0.5775,0.5775,3800000.0
2009-03-27 04:43:00,0.57725,0.57735,0.57704,0.57731,89000000.0
2009-03-27 04:44:00,0.5775,0.5775,0.57745,0.5775,17800000.0
2009-03-27 04:45:00,0.5775,0.5775,0.5775,0.5775,2800000.0
2009-03-27 04:46:00,0.5775,0.5775,0.5774,0.5775,87600000.0
2009-03-27 04:47:00,0.5775,0.57795,0.5775,0.57795,148400000.0
2009-03-27 04:48:00,0.5779,0.5779,0.5775,0.5775,59400000.0
2009-03-27 04:49:00,0.5775,0.5775,0.5772,0.57745,29600000.0
2009-03-27 04:50:00,0.57745,0.57745,0.5771,0.5771,33000000.0
2009-03-27 04:51:00,0.5773,0.57735,0.57725,0.57725,25200000.0
2009-03-27 04:52:00,0.5773,0.57745,0.57725,0.57745,47400000.0
2009-03-27 04:53:00,0.57745,0.57745,0.577,0.57725,84600000.0
2009-03-27 04:54:00,0.57725,0.57725,0.577,0.577,35400000.0
2009-03-27 04:55:00,0.577,0.577,0.577,0.577,3800000.0
2009-03-27 04:56:00,0.57684,0.57695,0.5767,0.57674,25200000.0
2009-03-27 04:57:00,0.57677,0.57697,0.57668,0.57689,19000000.0
2009-03-27 04:58:00,0.577,0.577,0.577,0.577,8200000.0
2009-03-27 04:59:00,0.577,0.5772,0.5769,0.5772,86000000.0
2009-03-27 05:00:00,0.57715,0.57715,0.57715,0.57715,10000000.0
2009-03-27 05:01:00,0.57715,0.57715,0.5771,0.57715,17000000.0
2009-03-27 05:02:00,0.57715,0.57715,0.5769,0.57695,71800000.0
2009-03-27 05:03:00,0.5769,0.577,0.5769,0.577,38000000.0
2009-03-27 05:04:00,0.57695,0.57695,0.57695,0.57695,17000000.0
2009-03-27 05:05:00,0.57695,0.577,0.57695,0.577,12600000.0
2009-03-27 05:06:00,0.577,0.577,0.57695,0.577,35400000.0
2009-03-27 05:07:00,0.577,0.577,0.5766,0.57665,43400000.0
2009-03-27 05:08:00,0.57665,0.5767,0.5762,0.5762,92800000.0
2009-03-27 05:09:00,0.5763,0.5763,0.57565,0.57585,92600000.0
2009-03-27 05:10:00,0.57595,0.5763,0.57595,0.5761,125400000.0
2009-03-27 05:11:00,0.57615,0.57655,0.57615,0.57655,105000000.0
2009-03-27 05:12:00,0.5766,0.5766,0.5763,0.5764,42200000.0
2009-03-27 05:13:00,0.57635,0.57675,0.5762,0.5764,91800000.0
2009-03-27 05:14:00,0.57645,0.57645,0.57635,0.5764,11600000.0
2009-03-27 05:15:00,0.57635,0.5768,0.57635,0.5766,72000000.0
2009-03-27 05:16:00,0.5766,0.5766,0.5762,0.5762,95600000.0
2009-03-27 05:17:00,0.5762,0.57665,0.5756,0.576,210800000.0
2009-03-27 05:18:00,0.576,0.57615,0.57555,0.57595,155800000.0
2009-03-27 05:19:00,0.5762,0.5762,0.57615,0.57615,12800000.0
2009-03-27 05:20:00,0.57615,0.57615,0.576,0.57605,10000000.0
2009-03-27 05:21:00,0.5761,0.5762,0.5761,0.5762,5600000.0
2009-03-27 05:22:00,0.57615,0.5762,0.57605,0.5761,61000000.0
2009-03-27 05:23:00,0.57615,0.57615,0.5761,0.57615,19600000.0
2009-03-27 05:24:00,0.5761,0.5761,0.5758,0.5758,44400000.0
2009-03-27 05:25:00,0.5758,0.57605,0.57565,0.57565,32000000.0
2009-03-27 05:26:00,0.57575,0.5758,0.5754,0.5754,57400000.0
2009-03-27 05:27:00,0.57535,0.57535,0.57495,0.5753,211200000.0
2009-03-27 05:28:00,0.57525,0.57525,0.57495,0.57495,200600000.0
2009-03-27 05:29:00,0.575,0.575,0.57415,0.57445,165000000.0
2009-03-27 05:30:00,0.5744,0.57445,0.574,0.57425,369400000.0
2009-03-27 05:31:00,0.57425,0.5746,0.5742,0.5746,102000000.0
2009-03-27 05:32:00,0.5746,0.57495,0.5746,0.57495,22600000.0
2009-03-27 05:33:00,0.5751,0.57555,0.5751,0.5751,154200000.0
2009-03-27 05:34:00,0.5752,0.57535,0.5752,0.57535,53200000.0
2009-03-27 05:35:00,0.57535,0.5755,0.57535,0.57535,54000000.0
2009-03-27 05:36:00,0.57535,0.57535,0.57535,0.57535,5600000.0
2009-03-27 05:37:00,0.57535,0.57535,0.57535,0.57535,8400000.0
2009-03-27 05:38:00,0.5753,0.57535,0.57515,0.5752,43300000.0
2009-03-27 05:39:00,0.57535,0.57535,0.57505,0.57505,38000000.0
2009-03-27 05:40:00,0.575,0.575,0.575,0.575,2800000.0
2009-03-27 05:41:00,0.57515,0.5752,0.57515,0.5752,24600000.0
2009-03-27 05:42:00,0.57525,0.57535,0.5752,0.57535,36800000.0
2009-03-27 05:43:00,0.5754,0.5755,0.57535,0.57535,10400000.0
2009-03-27 05:44:00,0.57499,0.57529,0.57499,0.57512,17800000.0
2009-03-27 05:45:00,0.5755,0.57565,0.5753,0.5754,137200001.0
2009-03-27 05:46:00,0.57545,0.57545,0.5753,0.5753,37200000.0
2009-03-27 05:47:00,0.5753,0.5753,0.5753,0.5753,4200000.0
2009-03-27 05:48:00,0.5753,0.5753,0.5753,0.5753,14800000.0
2009-03-27 05:49:00,0.57535,0.5754,0.57535,0.5754,9800000.0
2009-03-27 05:50:00,0.5756,0.5756,0.5754,0.5754,25600000.0
2009-03-27 05:51:00,0.5754,0.57585,0.57535,0.57545,119800000.0
2009-03-27 05:52:00,0.5756,0.57595,0.57535,0.5754,103400000.0
2009-03-27 05:53:00,0.5754,0.5755,0.5753,0.5755,54400000.0
2009-03-27 05:54:00,0.5755,0.5755,0.5753,0.5755,24800000.0
2009-03-27 05:55:00,0.5756,0.5756,0.5756,0.5756,6600000.0
2009-03-27 05:56:00,0.5757,0.5757,0.5757,0.5757,5600000.0
2009-03-27 05:57:00,0.5756,0.5756,0.5755,0.5755,12000000.0
2009-03-27 05:58:00,0.5755,0.5756,0.5753,0.5755,65600000.0
2009-03-27 05:59:00,0.5755,0.5756,0.5754,0.5755,50600000.0
2009-03-27 06:00:00,0.5755,0.5755,0.5751,0.5755,47200000.0
2009-03-27 06:01:00,0.5755,0.5755,0.5755,0.5755,3800000.0
2009-03-27 06:02:00,0.5755,0.57555,0.5754,0.5754,33600000.0
2009-03-27 06:03:00,0.57545,0.57555,0.57535,0.57535,45000000.0
2009-03-27 06:04:00,0.57522,0.57534,0.57504,0.57508,41200000.0
2009-03-27 06:05:00,0.57515,0.5753,0.57485,0.57514,41200000.0
2009-03-27 06:06:00,0.57535,0.57535,0.57535,0.57535,2800000.0
2009-03-27 06:07:00,0.57483,0.57516,0.57482,0.57497,11200000.0
2009-03-27 06:08:00,0.57514,0.57533,0.57507,0.57533,20400000.0
2009-03-27 06:09:00,0.57545,0.57565,0.57545,0.57565,16800000.0
2009-03-27 06:10:00,0.57565,0.57565,0.5756,0.5756,17800000.0
2009-03-27 06:11:00,0.57555,0.57555,0.5755,0.57555,13000000.0
2009-03-27 06:12:00,0.57575,0.5758,0.57575,0.57575,11200000.0
2009-03-27 06:13:00,0.5758,0.5758,0.57575,0.57575,5600000.0
2009-03-27 06:14:00,0.5753,0.57554,0.57522,0.57541,54000000.0
2009-03-27 06:15:00,0.57547,0.57556,0.57547,0.57548,5600000.0
2009-03-27 06:16:00,0.57575,0.57575,0.5756,0.5756,8000000.0
2009-03-27 06:17:00,0.57555,0.5756,0.5755,0.5755,42200000.0
2009-03-27 06:18:00,0.57518,0.57564,0.57508,0.57523,75600000.0
2009-03-27 06:19:00,0.5755,0.5755,0.57525,0.57525,40400000.0
2009-03-27 06:20:00,0.5752,0.5752,0.5752,0.5752,7200000.0
2009-03-27 06:21:00,0.5752,0.57525,0.5752,0.5752,18600000.0
2009-03-27 06:22:00,0.5752,0.5752,0.5752,0.5752,3800000.0
2009-03-27 06:23:00,0.5748,0.57533,0.5748,0.57533,45400000.0
2009-03-27 06:24:00,0.5752,0.5752,0.5752,0.5752,7600000.0
2009-03-27 06:25:00,0.57491,0.57517,0.57487,0.57497,52400000.0
2009-03-27 06:26:00,0.5752,0.5752,0.5748,0.5748,31200000.0
2009-03-27 06:27:00,0.57485,0.575,0.57485,0.575,22400000.0
2009-03-27 06:28:00,0.57495,0.5751,0.5748,0.5751,35800000.0
2009-03-27 06:29:00,0.57472,0.57488,0.57472,0.57482,81200000.0
2009-03-27 06:30:00,0.5752,0.5753,0.5752,0.5753,27400000.0
2009-03-27 06:31:00,0.5753,0.5756,0.57525,0.5754,58000000.0
2009-03-27 06:32:00,0.57501,0.57522,0.575,0.57515,25000000.0
2009-03-27 06:33:00,0.5754,0.5755,0.5754,0.5754,26400000.0
2009-03-27 06:34:00,0.57522,0.57527,0.57499,0.57508,34000000.0
2009-03-27 06:35:00,0.5754,0.5754,0.57535,0.57535,14000000.0
2009-03-27 06:36:00,0.57507,0.57517,0.57484,0.57494,20800000.0
2009-03-27 06:37:00,0.57535,0.57535,0.57525,0.5753,30400000.0
2009-03-27 06:38:00,0.5753,0.5753,0.5753,0.5753,12600000.0
2009-03-27 06:39:00,0.57509,0.57521,0.57502,0.57503,8800000.0
2009-03-27 06:40:00,0.57501,0.5756,0.575,0.5756,8200000.0
2009-03-27 06:41:00,0.57557,0.57565,0.57507,0.57507,18000000.0
2009-03-27 06:42:00,0.5754,0.5755,0.5753,0.5753,18200000.0
2009-03-27 06:43:00,0.5755,0.5755,0.57525,0.5753,42400000.0
2009-03-27 06:44:00,0.57545,0.57545,0.5753,0.5753,24800000.0
2009-03-27 06:45:00,0.5753,0.5753,0.5753,0.5753,14800000.0
2009-03-27 06:46:00,0.5753,0.5753,0.5753,0.5753,12200000.0
2009-03-27 06:47:00,0.57545,0.5755,0.57545,0.5755,11200000.0
2009-03-27 06:48:00,0.57555,0.57555,0.57555,0.57555,2800000.0
2009-03-27 06:49:00,0.57555,0.57555,0.5755,0.5755,10000000.0
2009-03-27 06:50:00,0.57527,0.5755,0.57507,0.57539,28400000.0
2009-03-27 06:51:00,0.5755,0.57555,0.5755,0.57555,6000000.0
2009-03-27 06:52:00,0.5756,0.5757,0.5756,0.5757,16600000.0
2009-03-27 06:53:00,0.5757,0.57575,0.5757,0.57575,11200000.0
2009-03-27 06:54:00,0.57575,0.57575,0.5753,0.57545,100199999.0
2009-03-27 06:55:00,0.57535,0.57535,0.5753,0.5753,64799998.0
2009-03-27 06:56:00,0.5753,0.57545,0.5753,0.57535,51000000.0
2009-03-27 06:57:00,0.5754,0.5754,0.5754,0.5754,6600000.0
2009-03-27 06:58:00,0.57505,0.5755,0.57505,0.57515,40000000.0
2009-03-27 06:59:00,0.5754,0.5755,0.5754,0.5755,29800000.0
2009-03-27 07:00:00,0.5755,0.5755,0.5748,0.57515,159800000.0
2009-03-27 07:01:00,0.5751,0.57525,0.5748,0.5748,178000002.0
2009-03-27 07:02:00,0.5748,0.5748,0.5748,0.5748,18400000.0
2009-03-27 07:03:00,0.5748,0.5751,0.5748,0.5748,61200000.0
2009-03-27 07:04:00,0.5751,0.5751,0.5751,0.5751,35200000.0
2009-03-27 07:05:00,0.57517,0.57523,0.5748,0.57489,24800000.0
2009-03-27 07:06:00,0.57482,0.57501,0.57474,0.57494,24600000.0
2009-03-27 07:07:00,0.57525,0.57525,0.57495,0.57495,21600000.0
2009-03-27 07:08:00,0.57485,0.57485,0.5748,0.5748,13000000.0
2009-03-27 07:09:00,0.5748,0.57495,0.5748,0.57495,24800000.0
2009-03-27 07:10:00,0.5749,0.575,0.5746,0.5746,123000000.0
2009-03-27 07:11:00,0.57465,0.5748,0.5742,0.57435,181000000.0
2009-03-27 07:12:00,0.57435,0.57465,0.57435,0.5745,61400000.0
2009-03-27 07:13:00,0.5745,0.5746,0.5745,0.5746,31200000.0
2009-03-27 07:14:00,0.5746,0.5746,0.57455,0.5746,17600000.0
2009-03-27 07:15:00,0.57465,0.57465,0.5745,0.57455,61000000.0
2009-03-27 07:16:00,0.57445,0.57445,0.5743,0.57435,30200000.0
2009-03-27 07:17:00,0.5743,0.5743,0.5743,0.5743,3800000.0
2009-03-27 07:18:00,0.57395,0.57435,0.57395,0.57428,50000000.0
2009-03-27 07:19:00,0.5743,0.5743,0.5742,0.57425,10400000.0
2009-03-27 07:20:00,0.5742,0.5742,0.5741,0.57415,15000000.0
2009-03-27 07:21:00,0.5741,0.5742,0.5741,0.5742,31400000.0
2009-03-27 07:22:00,0.5742,0.5742,0.57415,0.5742,16800000.0
2009-03-27 07:23:00,0.5742,0.5742,0.5742,0.5742,3200000.0
2009-03-27 07:24:00,0.5742,0.5742,0.5741,0.57415,39800000.0
2009-03-27 07:25:00,0.5741,0.57415,0.5741,0.57415,54400000.0
2009-03-27 07:26:00,0.5741,0.5741,0.5741,0.5741,8200000.0
2009-03-27 07:27:00,0.5742,0.5743,0.5742,0.5743,37800000.0
2009-03-27 07:28:00,0.5743,0.57445,0.57425,0.5743,58400000.0
2009-03-27 07:29:00,0.5742,0.57455,0.57415,0.57425,119200000.0
2009-03-27 07:30:00,0.5743,0.5745,0.5742,0.57425,70800000.0
2009-03-27 07:31:00,0.5742,0.5743,0.5742,0.5743,7600000.0
2009-03-27 07:32:00,0.5743,0.5747,0.5742,0.5747,69200000.0
2009-03-27 07:33:00,0.57465,0.5747,0.5746,0.5747,57000000.0
2009-03-27 07:34:00,0.57475,0.575,0.57475,0.57495,57600000.0
2009-03-27 07:35:00,0.57505,0.5751,0.57485,0.57485,133400001.0
2009-03-27 07:36:00,0.575,0.575,0.57495,0.57495,34800000.0
2009-03-27 07:37:00,0.575,0.575,0.57495,0.57495,40800000.0
2009-03-27 07:38:00,0.575,0.5752,0.575,0.57515,38600000.0
2009-03-27 07:39:00,0.57458,0.5748,0.57454,0.57465,37800000.0
2009-03-27 07:40:00,0.57466,0.575,0.57466,0.575,42400000.0
2009-03-27 07:41:00,0.575,0.5751,0.575,0.5751,10600000.0
2009-03-27 07:42:00,0.57515,0.57515,0.57515,0.57515,2800000.0
2009-03-27 07:43:00,0.5751,0.5751,0.5749,0.5749,10400000.0
2009-03-27 07:44:00,0.5749,0.5749,0.5749,0.5749,7600000.0
2009-03-27 07:45:00,0.57495,0.5752,0.57495,0.5752,15800000.0
2009-03-27 07:46:00,0.57535,0.57535,0.5752,0.5753,30200000.0
2009-03-27 07:47:00,0.5752,0.57525,0.57515,0.57525,19600000.0
2009-03-27 07:48:00,0.5752,0.5752,0.5752,0.5752,7600000.0
2009-03-27 07:49:00,0.5752,0.5752,0.57485,0.57495,105000000.0
2009-03-27 07:50:00,0.57505,0.57515,0.57495,0.5751,128200001.0
2009-03-27 07:51:00,0.5752,0.5752,0.57505,0.57505,27400000.0
2009-03-27 07:52:00,0.575,0.575,0.575,0.575,27200000.0
2009-03-27 07:53:00,0.575,0.575,0.575,0.575,3800000.0
2009-03-27 07:54:00,0.57492,0.57505,0.57492,0.57503,17400000.0
2009-03-27 07:55:00,0.575,0.575,0.5748,0.5748,37400000.0
2009-03-27 07:56:00,0.5748,0.5749,0.5748,0.5749,6800000.0
2009-03-27 07:57:00,0.5749,0.5749,0.57485,0.57485,13200000.0
2009-03-27 07:58:00,0.5748,0.5748,0.5748,0.5748,3800000.0
2009-03-27 07:59:00,0.5748,0.5751,0.5748,0.5751,32800000.0
2009-03-27 08:00:00,0.5751,0.5751,0.57505,0.5751,5600000.0
2009-03-27 08:01:00,0.575,0.5753,0.575,0.5753,79400000.0
2009-03-27 08:02:00,0.5753,0.5753,0.5753,0.5753,2000000.0
2009-03-27 08:03:00,0.5753,0.57545,0.5753,0.5753,87400000.0
2009-03-27 08:04:00,0.5753,0.5756,0.57525,0.5756,58400000.0
2009-03-27 08:05:00,0.5755,0.57565,0.57525,0.5754,62000000.0
2009-03-27 08:06:00,0.5754,0.5754,0.5754,0.5754,2000000.0
2009-03-27 08:07:00,0.57535,0.57535,0.57525,0.5753,12400000.0
2009-03-27 08:08:00,0.5753,0.5753,0.5751,0.5751,31000000.0
2009-03-27 08:09:00,0.5753,0.5754,0.5752,0.5754,116000000.0
2009-03-27 08:10:00,0.57545,0.57545,0.5751,0.57515,62000000.0
2009-03-27 08:11:00,0.5751,0.5753,0.5751,0.5753,45200000.0
2009-03-27 08:12:00,0.5754,0.5754,0.5754,0.5754,1200000.0
2009-03-27 08:13:00,0.5753,0.5753,0.5753,0.5753,5800000.0
2009-03-27 08:14:00,0.57535,0.57535,0.57535,0.57535,9600000.0
2009-03-27 08:15:00,0.57535,0.5754,0.57535,0.5754,3000000.0
2009-03-27 08:16:00,0.57535,0.57535,0.57515,0.57515,10400000.0
2009-03-27 08:17:00,0.57505,0.57505,0.57485,0.57485,20800000.0
2009-03-27 08:18:00,0.57485,0.5749,0.57485,0.5749,10400000.0
2009-03-27 08:19:00,0.5748,0.5748,0.5748,0.5748,1200000.0
2009-03-27 08:20:00,0.5749,0.5749,0.5748,0.5748,3200000.0
2009-03-27 08:21:00,0.5748,0.5748,0.5748,0.5748,1200000.0
2009-03-27 08:22:00,0.5747,0.57495,0.5747,0.57485,52600000.0
2009-03-27 08:23:00,0.57475,0.5748,0.5747,0.5748,13400000.0
2009-03-27 08:24:00,0.57465,0.57477,0.57448,0.57477,76200000.0
2009-03-27 08:25:00,0.57475,0.57475,0.5746,0.5746,16600000.0
2009-03-27 08:26:00,0.57455,0.57455,0.5743,0.5743,25000000.0
2009-03-27 08:27:00,0.57425,0.57425,0.57405,0.5741,41000000.0
2009-03-27 08:28:00,0.57415,0.5747,0.574,0.5743,133800000.0
2009-03-27 08:29:00,0.5743,0.5743,0.5743,0.5743,3800000.0
2009-03-27 08:30:00,0.5743,0.57455,0.5743,0.5745,31400000.0
2009-03-27 08:31:00,0.57405,0.5742,0.57405,0.5742,17800000.0
2009-03-27 08:32:00,0.57415,0.5742,0.5741,0.5742,54800000.0
2009-03-27 08:33:00,0.57415,0.57435,0.57415,0.57435,19200000.0
2009-03-27 08:34:00,0.57415,0.5742,0.5741,0.5741,20400000.0
2009-03-27 08:35:00,0.57415,0.5742,0.57415,0.5742,18600000.0
2009-03-27 08:36:00,0.57401,0.57421,0.5739,0.5739,106200000.0
2009-03-27 08:37:00,0.5745,0.5745,0.5742,0.5742,13400000.0
2009-03-27 08:38:00,0.57435,0.57435,0.5743,0.5743,14000000.0
2009-03-27 08:39:00,0.5742,0.5742,0.5742,0.5742,1200000.0
2009-03-27 08:40:00,0.57415,0.57435,0.57415,0.57435,21400000.0
2009-03-27 08:41:00,0.5743,0.5744,0.5743,0.57435,67400000.0
2009-03-27 08:42:00,0.5743,0.57435,0.57415,0.57435,61000000.0
2009-03-27 08:43:00,0.5743,0.5743,0.5743,0.5743,3800000.0
2009-03-27 08:44:00,0.5745,0.57465,0.5745,0.57465,12400000.0
2009-03-27 08:45:00,0.57465,0.57465,0.5743,0.57465,69200000.0
2009-03-27 08:46:00,0.5745,0.5745,0.5743,0.5743,77000000.0
2009-03-27 08:47:00,0.57406,0.57444,0.57396,0.57429,53600000.0
2009-03-27 08:48:00,0.57425,0.57425,0.574,0.5741,47200000.0
2009-03-27 08:49:00,0.5741,0.57425,0.574,0.5742,84200000.0
2009-03-27 08:50:00,0.57445,0.5745,0.57445,0.5745,5200000.0
2009-03-27 08:51:00,0.5745,0.5745,0.5744,0.5744,40600000.0
2009-03-27 08:52:00,0.5744,0.5745,0.5744,0.5745,27600000.0
2009-03-27 08:53:00,0.5745,0.5745,0.5745,0.5745,2800000.0
2009-03-27 08:54:00,0.5745,0.5745,0.5743,0.5743,46400000.0
2009-03-27 08:55:00,0.5744,0.5747,0.5744,0.5745,99400000.0
2009-03-27 08:56:00,0.57455,0.5747,0.57445,0.5745,110000000.0
2009-03-27 08:57:00,0.57445,0.57475,0.5742,0.57445,212200000.0
2009-03-27 08:58:00,0.57445,0.5746,0.57435,0.57435,135200000.0
2009-03-27 08:59:00,0.5745,0.5747,0.5745,0.5747,28400000.0
2009-03-27 09:00:00,0.57475,0.575,0.57475,0.57495,53800000.0
2009-03-27 09:01:00,0.57495,0.57495,0.57495,0.57495,1000000.0
2009-03-27 09:02:00,0.57495,0.57495,0.57475,0.57475,12600000.0
2009-03-27 09:03:00,0.5748,0.5749,0.57475,0.57485,251200000.0
2009-03-27 09:04:00,0.5748,0.5748,0.5742,0.5742,52800000.0
2009-03-27 09:05:00,0.5743,0.5743,0.57365,0.57365,90800000.0
2009-03-27 09:06:00,0.57365,0.57365,0.5735,0.5735,16400000.0
2009-03-27 09:07:00,0.5734,0.57345,0.5733,0.57335,53400000.0
2009-03-27 09:08:00,0.5733,0.5733,0.5728,0.5732,93200000.0
2009-03-27 09:09:00,0.57325,0.5741,0.5732,0.57335,115100000.0
2009-03-27 09:10:00,0.5734,0.57395,0.5734,0.5737,134200000.0
2009-03-27 09:11:00,0.57395,0.57395,0.5736,0.5737,21400000.0
2009-03-27 09:12:00,0.57365,0.5738,0.57365,0.5737,39600000.0
2009-03-27 09:13:00,0.5737,0.57425,0.5736,0.57425,70200000.0
2009-03-27 09:14:00,0.5742,0.5743,0.5738,0.57425,167400000.0
2009-03-27 09:15:00,0.5739,0.5739,0.57375,0.5738,38200000.0
2009-03-27 09:16:00,0.5738,0.57415,0.57375,0.57405,80800000.0
2009-03-27 09:17:00,0.574,0.574,0.5737,0.5737,146200000.0
2009-03-27 09:18:00,0.57375,0.574,0.57375,0.57395,42600000.0
2009-03-27 09:19:00,0.57395,0.57395,0.5737,0.5738,81600000.0
2009-03-27 09:20:00,0.57375,0.5738,0.5732,0.57335,149800000.0
2009-03-27 09:21:00,0.5734,0.5734,0.57305,0.57325,114600000.0
2009-03-27 09:22:00,0.5732,0.5732,0.5732,0.5732,7400000.0
2009-03-27 09:23:00,0.5732,0.5732,0.57285,0.5729,245800000.0
2009-03-27 09:24:00,0.5729,0.573,0.5728,0.5728,170000000.0
2009-03-27 09:25:00,0.57275,0.5729,0.57275,0.5728,49800000.0
2009-03-27 09:26:00,0.5728,0.5728,0.5727,0.5727,34600000.0
2009-03-27 09:27:00,0.5728,0.57305,0.5727,0.573,70200000.0
2009-03-27 09:28:00,0.57295,0.57305,0.5728,0.5729,81800000.0
2009-03-27 09:29:00,0.57285,0.573,0.57235,0.57265,183400000.0
2009-03-27 09:30:00,0.57285,0.57305,0.5728,0.5728,38600000.0
2009-03-27 09:31:00,0.5729,0.5729,0.57265,0.5729,58400000.0
2009-03-27 09:32:00,0.5729,0.5731,0.5729,0.57305,46400000.0
2009-03-27 09:33:00,0.57315,0.5733,0.57315,0.57325,12600000.0
2009-03-27 09:34:00,0.5733,0.5738,0.5733,0.57355,139400000.0
2009-03-27 09:35:00,0.5735,0.57365,0.5735,0.5736,56400000.0
2009-03-27 09:36:00,0.5736,0.5736,0.57315,0.57325,32200000.0
2009-03-27 09:37:00,0.57315,0.57335,0.57315,0.57335,11200000.0
2009-03-27 09:38:00,0.57345,0.5735,0.5731,0.5731,27800000.0
2009-03-27 09:39:00,0.5732,0.5734,0.5732,0.5732,76200000.0
2009-03-27 09:40:00,0.5732,0.57335,0.5731,0.5731,26400000.0
2009-03-27 09:41:00,0.57315,0.5732,0.57315,0.5732,14200000.0
2009-03-27 09:42:00,0.57315,0.5735,0.57315,0.57345,18000000.0
2009-03-27 09:43:00,0.57345,0.57355,0.5733,0.5735,53400000.0
2009-03-27 09:44:00,0.57355,0.5736,0.5732,0.5733,80800000.0
2009-03-27 09:45:00,0.57335,0.5734,0.57325,0.57325,94200000.0
2009-03-27 09:46:00,0.5733,0.5735,0.5733,0.57335,30800000.0
2009-03-27 09:47:00,0.57289,0.57316,0.57285,0.57315,54600000.0
2009-03-27 09:48:00,0.5734,0.57355,0.5734,0.57355,37800000.0
2009-03-27 09:49:00,0.57355,0.5737,0.57355,0.5737,36000000.0
2009-03-27 09:50:00,0.5736,0.5736,0.57335,0.57345,13400000.0
2009-03-27 09:51:00,0.57335,0.57355,0.5733,0.5733,22400000.0
2009-03-27 09:52:00,0.57325,0.57325,0.57325,0.57325,1000000.0
2009-03-27 09:53:00,0.5734,0.57345,0.57325,0.57335,18600000.0
2009-03-27 09:54:00,0.5735,0.5735,0.5735,0.5735,1000000.0
2009-03-27 09:55:00,0.5735,0.5737,0.5734,0.57365,19600000.0
2009-03-27 09:56:00,0.5737,0.57395,0.5735,0.5739,154200000.0
2009-03-27 09:57:00,0.57395,0.5742,0.57395,0.5742,23400000.0
2009-03-27 09:58:00,0.57425,0.57425,0.5735,0.57355,49400000.0
2009-03-27 09:59:00,0.5735,0.5735,0.57335,0.57335,7800000.0
2009-03-27 10:00:00,0.57325,0.57325,0.5732,0.5732,9800000.0
2009-03-27 10:01:00,0.57315,0.5733,0.57315,0.57325,26200000.0
2009-03-27 10:02:00,0.57325,0.57325,0.57325,0.57325,1200000.0
2009-03-27 10:03:00,0.57325,0.5734,0.57305,0.5732,42700000.0
2009-03-27 10:04:00,0.5732,0.57335,0.5732,0.57335,20800000.0
2009-03-27 10:05:00,0.5734,0.5734,0.57305,0.57305,73000000.0
2009-03-27 10:06:00,0.5731,0.5734,0.573,0.573,114800000.0
2009-03-27 10:07:00,0.573,0.57305,0.57295,0.57295,74200000.0
2009-03-27 10:08:00,0.57295,0.57295,0.5726,0.5727,66200000.0
2009-03-27 10:09:00,0.57265,0.5728,0.5726,0.5728,25400000.0
2009-03-27 10:10:00,0.57285,0.5733,0.57285,0.5733,37600000.0
2009-03-27 10:11:00,0.5733,0.5733,0.57295,0.573,108200000.0
2009-03-27 10:12:00,0.57284,0.57315,0.57272,0.57295,59400000.0
2009-03-27 10:13:00,0.573,0.57315,0.573,0.57315,33400000.0
2009-03-27 10:14:00,0.57315,0.57315,0.57305,0.57315,46800000.0
2009-03-27 10:15:00,0.57298,0.57305,0.57298,0.573,187400000.0
2009-03-27 10:16:00,0.5732,0.5732,0.57315,0.57315,4000000.0
2009-03-27 10:17:00,0.5732,0.5732,0.57315,0.57315,4000000.0
2009-03-27 10:18:00,0.5732,0.5733,0.57315,0.57325,24200000.0
2009-03-27 10:19:00,0.57325,0.57365,0.57325,0.57365,94400000.0
2009-03-27 10:20:00,0.57365,0.57365,0.57365,0.57365,2400000.0
2009-03-27 10:21:00,0.57365,0.57365,0.5734,0.5736,99000000.0
2009-03-27 10:22:00,0.5738,0.574,0.5736,0.5737,55600000.0
2009-03-27 10:23:00,0.5737,0.5746,0.5737,0.5741,150400000.0
2009-03-27 10:24:00,0.57415,0.5751,0.57415,0.5751,64400000.0
2009-03-27 10:25:00,0.57505,0.5752,0.57475,0.57475,62400000.0
2009-03-27 10:26:00,0.5749,0.5749,0.5743,0.57475,66000000.0
2009-03-27 10:27:00,0.57475,0.5749,0.5743,0.57485,122000000.0
2009-03-27 10:28:00,0.5749,0.57495,0.5748,0.5748,38400000.0
2009-03-27 10:29:00,0.5748,0.57485,0.5747,0.57475,69400000.0
2009-03-27 10:30:00,0.5747,0.5747,0.57465,0.57465,3000000.0
2009-03-27 10:31:00,0.57465,0.5747,0.57455,0.5747,28000000.0
2009-03-27 10:32:00,0.5747,0.57475,0.57435,0.57435,30800000.0
2009-03-27 10:33:00,0.57435,0.5745,0.57435,0.5745,4000000.0
2009-03-27 10:34:00,0.57455,0.5746,0.57455,0.57455,5000000.0
2009-03-27 10:35:00,0.5745,0.57455,0.5744,0.5744,6000000.0
2009-03-27 10:36:00,0.57445,0.5745,0.57445,0.5745,10000000.0
2009-03-27 10:37:00,0.57465,0.57465,0.57445,0.5746,10400000.0
2009-03-27 10:38:00,0.57455,0.57455,0.57285,0.5733,160500000.0
2009-03-27 10:39:00,0.5735,0.5739,0.5733,0.5733,62200000.0
2009-03-27 10:40:00,0.57345,0.57345,0.57315,0.5732,16000000.0
2009-03-27 10:41:00,0.57315,0.57365,0.57315,0.5734,56400000.0
2009-03-27 10:42:00,0.5734,0.5734,0.5734,0.5734,2000000.0
2009-03-27 10:43:00,0.57345,0.5735,0.57335,0.57335,35800000.0
2009-03-27 10:44:00,0.5733,0.5733,0.57315,0.57315,28000000.0
2009-03-27 10:45:00,0.57315,0.5732,0.573,0.57305,116000000.0
2009-03-27 10:46:00,0.5731,0.57325,0.57305,0.5732,69000000.0
2009-03-27 10:47:00,0.5732,0.5732,0.5731,0.5732,25200000.0
2009-03-27 10:48:00,0.57325,0.5735,0.5732,0.5732,85400000.0
2009-03-27 10:49:00,0.5731,0.57315,0.5731,0.57315,15800000.0
2009-03-27 10:50:00,0.5731,0.57315,0.57305,0.57305,11600000.0
2009-03-27 10:51:00,0.5731,0.5731,0.573,0.573,21200000.0
2009-03-27 10:52:00,0.573,0.573,0.57275,0.5728,30000000.0
2009-03-27 10:53:00,0.57275,0.573,0.5726,0.573,82800000.0
2009-03-27 10:54:00,0.573,0.5732,0.5729,0.5729,67600000.0
2009-03-27 10:55:00,0.573,0.5731,0.5729,0.573,50200000.0
2009-03-27 10:56:00,0.573,0.573,0.57295,0.573,87000000.0
2009-03-27 10:57:00,0.57305,0.57305,0.573,0.573,17400000.0
2009-03-27 10:58:00,0.573,0.57315,0.573,0.57305,42600000.0
2009-03-27 10:59:00,0.5731,0.5732,0.57305,0.57315,19000000.0
2009-03-27 11:00:00,0.5732,0.5735,0.5727,0.57285,116600000.0
2009-03-27 11:01:00,0.57285,0.5729,0.57285,0.5729,14000000.0
2009-03-27 11:02:00,0.5729,0.57295,0.5729,0.5729,11200000.0
2009-03-27 11:03:00,0.57295,0.5731,0.5729,0.5731,24000000.0
2009-03-27 11:04:00,0.57315,0.57315,0.57315,0.57315,2000000.0
2009-03-27 11:05:00,0.57325,0.574,0.57325,0.57355,46000000.0
2009-03-27 11:06:00,0.57345,0.57355,0.57335,0.57355,5000000.0
2009-03-27 11:07:00,0.57337,0.57355,0.57337,0.57355,97600000.0
2009-03-27 11:08:00,0.5738,0.57415,0.57375,0.574,23400000.0
2009-03-27 11:09:00,0.57385,0.5741,0.5738,0.574,26000000.0
2009-03-27 11:10:00,0.574,0.5744,0.5739,0.57415,26900000.0
2009-03-27 11:11:00,0.574,0.57415,0.57385,0.57405,89000000.0
2009-03-27 11:12:00,0.5739,0.57415,0.5738,0.57395,57000000.0
2009-03-27 11:13:00,0.57395,0.57395,0.57375,0.57395,26100000.0
2009-03-27 11:14:00,0.5739,0.574,0.57375,0.574,70800000.0
2009-03-27 11:15:00,0.574,0.57405,0.57385,0.57385,102200000.0
2009-03-27 11:16:00,0.57385,0.57385,0.57375,0.57375,16800000.0
2009-03-27 11:17:00,0.5738,0.5739,0.5737,0.57385,94000000.0
2009-03-27 11:18:00,0.57385,0.5739,0.5737,0.57375,41200000.0
2009-03-27 11:19:00,0.57375,0.5739,0.57375,0.5738,36400000.0
2009-03-27 11:20:00,0.5738,0.5738,0.5737,0.5737,16600000.0
2009-03-27 11:21:00,0.5737,0.57405,0.57365,0.5739,52600000.0
2009-03-27 11:22:00,0.57385,0.57385,0.57325,0.57325,29000000.0
2009-03-27 11:23:00,0.57325,0.57345,0.57315,0.57345,27000000.0
2009-03-27 11:24:00,0.5737,0.57375,0.5736,0.5736,12600000.0
2009-03-27 11:25:00,0.5736,0.5736,0.57295,0.57315,48200000.0
2009-03-27 11:26:00,0.57315,0.5732,0.573,0.57305,39000000.0
2009-03-27 11:27:00,0.57305,0.57335,0.57295,0.57305,60000000.0
2009-03-27 11:28:00,0.57305,0.57385,0.573,0.5738,83600000.0
2009-03-27 11:29:00,0.5738,0.5738,0.57375,0.57375,4000000.0
2009-03-27 11:30:00,0.5737,0.5737,0.5727,0.5731,64200000.0
2009-03-27 11:31:00,0.57289,0.57324,0.57247,0.57257,105600000.0
2009-03-27 11:32:00,0.5731,0.5731,0.5729,0.57295,7000000.0
2009-03-27 11:33:00,0.5729,0.57295,0.57275,0.57285,24800000.0
2009-03-27 11:34:00,0.5728,0.5728,0.57265,0.57275,7000000.0
2009-03-27 11:35:00,0.5728,0.57295,0.57275,0.57295,55400000.0
2009-03-27 11:36:00,0.57295,0.5733,0.5729,0.57315,106200000.0
2009-03-27 11:37:00,0.57315,0.5732,0.57275,0.57315,183200000.0
2009-03-27 11:38:00,0.5731,0.5731,0.57255,0.5727,56400000.0
2009-03-27 11:39:00,0.5727,0.5729,0.5724,0.57245,215200000.0
2009-03-27 11:40:00,0.57245,0.57245,0.57185,0.57225,145600000.0
2009-03-27 11:41:00,0.5723,0.5723,0.57205,0.5722,31000000.0
2009-03-27 11:42:00,0.5724,0.57265,0.5723,0.5724,127600000.0
2009-03-27 11:43:00,0.5724,0.5724,0.5724,0.5724,10000000.0
2009-03-27 11:44:00,0.5724,0.5724,0.5723,0.57235,7000000.0
2009-03-27 11:45:00,0.5723,0.57265,0.5723,0.5725,53000000.0
2009-03-27 11:46:00,0.5725,0.5725,0.57215,0.5722,20800000.0
2009-03-27 11:47:00,0.5722,0.5723,0.5722,0.5722,36200000.0
2009-03-27 11:48:00,0.5722,0.5725,0.5722,0.5725,31600000.0
2009-03-27 11:49:00,0.5726,0.5728,0.5726,0.57275,25400000.0
2009-03-27 11:50:00,0.57275,0.57315,0.57275,0.5731,43600000.0
2009-03-27 11:51:00,0.5731,0.5731,0.57275,0.57275,35400000.0
2009-03-27 11:52:00,0.5728,0.57295,0.5728,0.57285,19600000.0
2009-03-27 11:53:00,0.5728,0.57285,0.5728,0.5728,9800000.0
2009-03-27 11:54:00,0.57275,0.5729,0.57275,0.5729,38600000.0
2009-03-27 11:55:00,0.57295,0.57315,0.5729,0.5731,32200000.0
2009-03-27 11:56:00,0.5732,0.5735,0.57315,0.5734,68600000.0
2009-03-27 11:57:00,0.5734,0.5734,0.5734,0.5734,28000000.0
2009-03-27 11:58:00,0.5734,0.5736,0.5728,0.573,71700000.0
2009-03-27 11:59:00,0.5732,0.57325,0.5729,0.57305,141200000.0
2009-03-27 12:00:00,0.57305,0.5731,0.5724,0.5724,199600000.0
2009-03-27 12:01:00,0.57245,0.5729,0.57245,0.5728,39800000.0
2009-03-27 12:02:00,0.5728,0.5728,0.57235,0.5725,59600000.0
2009-03-27 12:03:00,0.5726,0.5726,0.5722,0.57245,59200000.0
2009-03-27 12:04:00,0.5724,0.57245,0.5724,0.57245,26200000.0
2009-03-27 12:05:00,0.57245,0.57245,0.5721,0.5721,59200000.0
2009-03-27 12:06:00,0.57205,0.57245,0.572,0.57245,55600000.0
2009-03-27 12:07:00,0.57245,0.57265,0.57235,0.57245,27600000.0
2009-03-27 12:08:00,0.5724,0.5725,0.57215,0.5724,118800000.0
2009-03-27 12:09:00,0.5725,0.5725,0.5722,0.57225,41000000.0
2009-03-27 12:10:00,0.5722,0.57245,0.57215,0.5723,92200000.0
2009-03-27 12:11:00,0.5723,0.5726,0.5723,0.57245,49200000.0
2009-03-27 12:12:00,0.5725,0.5725,0.5722,0.57225,154200000.0
2009-03-27 12:13:00,0.5722,0.5724,0.57205,0.5721,57200000.0
2009-03-27 12:14:00,0.57205,0.57215,0.5719,0.5719,135800000.0
2009-03-27 12:15:00,0.572,0.57215,0.5719,0.5719,83200000.0
2009-03-27 12:16:00,0.5718,0.5719,0.5717,0.5719,48400000.0
2009-03-27 12:17:00,0.5719,0.5721,0.57175,0.57205,121600000.0
2009-03-27 12:18:00,0.57205,0.57205,0.5718,0.572,52200000.0
2009-03-27 12:19:00,0.57195,0.57245,0.57185,0.5724,134400000.0
2009-03-27 12:20:00,0.5724,0.57275,0.5724,0.5725,91600000.0
2009-03-27 12:21:00,0.5725,0.57255,0.57205,0.57225,64800000.0
2009-03-27 12:22:00,0.57225,0.5723,0.5716,0.57215,82000000.0
2009-03-27 12:23:00,0.5723,0.573,0.5723,0.5726,76400000.0
2009-03-27 12:24:00,0.57265,0.573,0.5726,0.573,41200000.0
2009-03-27 12:25:00,0.57295,0.57345,0.57275,0.57275,124600000.0
2009-03-27 12:26:00,0.57275,0.57295,0.57275,0.5728,46200000.0
2009-03-27 12:27:00,0.57285,0.57365,0.57275,0.5733,127400000.0
2009-03-27 12:28:00,0.5734,0.57365,0.5733,0.57345,42600000.0
2009-03-27 12:29:00,0.57345,0.57355,0.57315,0.57315,63200000.0
2009-03-27 12:30:00,0.57315,0.57345,0.57305,0.57345,40600000.0
2009-03-27 12:31:00,0.5733,0.5733,0.5731,0.5731,23200000.0
2009-03-27 12:32:00,0.5732,0.57325,0.57275,0.57325,44800000.0
2009-03-27 12:33:00,0.5732,0.5733,0.5731,0.5733,62200000.0
2009-03-27 12:34:00,0.57335,0.57345,0.57305,0.5732,130800000.0
2009-03-27 12:35:00,0.5733,0.57335,0.5732,0.57335,34400000.0
2009-03-27 12:36:00,0.5733,0.57335,0.5732,0.57325,17400000.0
2009-03-27 12:37:00,0.57325,0.57335,0.5732,0.5733,25600000.0
2009-03-27 12:38:00,0.57325,0.57355,0.57305,0.5735,23800000.0
2009-03-27 12:39:00,0.57355,0.57355,0.5733,0.5735,22600000.0
2009-03-27 12:40:00,0.5735,0.5735,0.5735,0.5735,8200000.0
2009-03-27 12:41:00,0.5735,0.57355,0.5735,0.5735,14000000.0
2009-03-27 12:42:00,0.5734,0.5734,0.573,0.573,15400000.0
2009-03-27 12:43:00,0.5732,0.57325,0.57285,0.57295,9800000.0
2009-03-27 12:44:00,0.5729,0.573,0.5728,0.57285,57800000.0
2009-03-27 12:45:00,0.57285,0.57285,0.5728,0.5728,2000000.0
2009-03-27 12:46:00,0.57265,0.57275,0.5726,0.57275,33000000.0
2009-03-27 12:47:00,0.5728,0.57285,0.57255,0.5726,65600000.0
2009-03-27 12:48:00,0.57265,0.57265,0.57255,0.57255,10000000.0
2009-03-27 12:49:00,0.57255,0.57255,0.5725,0.5725,11400000.0
2009-03-27 12:50:00,0.57255,0.57255,0.57245,0.57245,4000000.0
2009-03-27 12:51:00,0.5724,0.5724,0.57215,0.5722,23400000.0
2009-03-27 12:52:00,0.57225,0.5723,0.57225,0.5723,2000000.0
2009-03-27 12:53:00,0.5722,0.5722,0.5716,0.5718,29000000.0
2009-03-27 12:54:00,0.57185,0.5722,0.5715,0.57185,82000000.0
2009-03-27 12:55:00,0.57185,0.57185,0.5715,0.57155,14800000.0
2009-03-27 12:56:00,0.57155,0.57165,0.5715,0.5715,11000000.0
2009-03-27 12:57:00,0.57145,0.5715,0.57145,0.5715,2000000.0
2009-03-27 12:58:00,0.57155,0.5719,0.57155,0.57155,30800000.0
2009-03-27 12:59:00,0.5716,0.57215,0.5716,0.5718,51000000.0
2009-03-27 13:00:00,0.57185,0.57265,0.57185,0.57265,86000000.0
2009-03-27 13:01:00,0.5727,0.5727,0.57235,0.57245,45200000.0
2009-03-27 13:02:00,0.5725,0.5726,0.57235,0.57245,49200000.0
2009-03-27 13:03:00,0.57245,0.5725,0.5724,0.57245,9000000.0
2009-03-27 13:04:00,0.5725,0.57255,0.57245,0.5725,7000000.0
2009-03-27 13:05:00,0.57245,0.5725,0.57245,0.5725,3000000.0
2009-03-27 13:06:00,0.57245,0.57255,0.57245,0.57255,4000000.0
2009-03-27 13:07:00,0.57255,0.57255,0.57175,0.57175,57600000.0
2009-03-27 13:08:00,0.57195,0.57195,0.5716,0.5718,65400000.0
2009-03-27 13:09:00,0.57185,0.57205,0.57185,0.572,19800000.0
2009-03-27 13:10:00,0.572,0.5721,0.5717,0.5721,48400000.0
2009-03-27 13:11:00,0.57215,0.5726,0.57185,0.57205,85000000.0
2009-03-27 13:12:00,0.5721,0.5721,0.57205,0.5721,5400000.0
2009-03-27 13:13:00,0.57215,0.57215,0.5721,0.5721,20000000.0
2009-03-27 13:14:00,0.57215,0.57215,0.57215,0.57215,1000000.0
2009-03-27 13:15:00,0.57185,0.57205,0.57174,0.57189,21400000.0
2009-03-27 13:16:00,0.57245,0.57255,0.57245,0.57255,12200000.0
2009-03-27 13:17:00,0.5726,0.57265,0.5726,0.57265,24800000.0
2009-03-27 13:18:00,0.5726,0.5727,0.5725,0.5727,78600000.0
2009-03-27 13:19:00,0.5727,0.57275,0.57255,0.57275,104500000.0
2009-03-27 13:20:00,0.57275,0.57275,0.5723,0.5724,100600000.0
2009-03-27 13:21:00,0.57245,0.57245,0.5723,0.57235,110600000.0
2009-03-27 13:22:00,0.57235,0.5727,0.5722,0.57265,157600000.0
2009-03-27 13:23:00,0.5727,0.5727,0.5726,0.57265,16800000.0
2009-03-27 13:24:00,0.5728,0.5728,0.5724,0.5724,31600000.0
2009-03-27 13:25:00,0.57245,0.57255,0.57225,0.57225,134200000.0
2009-03-27 13:26:00,0.57225,0.57225,0.5719,0.5719,26200000.0
2009-03-27 13:27:00,0.5718,0.57185,0.57135,0.57135,80200000.0
2009-03-27 13:28:00,0.57135,0.57175,0.5712,0.5714,118000000.0
2009-03-27 13:29:00,0.5715,0.572,0.5715,0.57165,175200000.0
2009-03-27 13:30:00,0.5717,0.5725,0.5717,0.57195,157400000.0
2009-03-27 13:31:00,0.57195,0.57195,0.57165,0.57165,91000000.0
2009-03-27 13:32:00,0.5716,0.5716,0.5714,0.5715,143600000.0
2009-03-27 13:33:00,0.5716,0.57165,0.5714,0.5714,127300000.0
2009-03-27 13:34:00,0.57135,0.5715,0.57125,0.57145,51800000.0
2009-03-27 13:35:00,0.5715,0.57165,0.5714,0.57165,22400000.0
2009-03-27 13:36:00,0.5716,0.5723,0.5716,0.57205,192700000.0
2009-03-27 13:37:00,0.572,0.57275,0.572,0.57255,136000000.0
2009-03-27 13:38:00,0.57265,0.57285,0.57215,0.57235,87000000.0
2009-03-27 13:39:00,0.5723,0.5723,0.57185,0.572,32800000.0
2009-03-27 13:40:00,0.572,0.572,0.57155,0.57155,57800000.0
2009-03-27 13:41:00,0.5716,0.5716,0.5713,0.57145,73800000.0
2009-03-27 13:42:00,0.5715,0.5716,0.5715,0.5715,109800000.0
2009-03-27 13:43:00,0.57155,0.57185,0.5715,0.5718,135400000.0
2009-03-27 13:44:00,0.5718,0.5719,0.5717,0.5719,39600000.0
2009-03-27 13:45:00,0.57195,0.572,0.57155,0.5717,78800000.0
2009-03-27 13:46:00,0.5717,0.5717,0.5715,0.57165,191600000.0
2009-03-27 13:47:00,0.57165,0.5719,0.5716,0.5719,79200000.0
2009-03-27 13:48:00,0.572,0.57225,0.5717,0.5717,95000000.0
2009-03-27 13:49:00,0.57175,0.57175,0.57125,0.57125,90800000.0
2009-03-27 13:50:00,0.57125,0.5715,0.57125,0.5714,24400000.0
2009-03-27 13:51:00,0.57145,0.57145,0.5711,0.57115,99400000.0
2009-03-27 13:52:00,0.57105,0.5713,0.57105,0.57115,98000000.0
2009-03-27 13:53:00,0.57115,0.5719,0.57115,0.57185,172400000.0
2009-03-27 13:54:00,0.57185,0.57185,0.57135,0.5714,118800000.0
2009-03-27 13:55:00,0.57145,0.5718,0.57145,0.5718,96800000.0
2009-03-27 13:56:00,0.57175,0.5722,0.57165,0.57175,144600000.0
2009-03-27 13:57:00,0.5717,0.57175,0.57125,0.5716,73600000.0
2009-03-27 13:58:00,0.57155,0.57155,0.5698,0.5701,219400000.0
2009-03-27 13:59:00,0.5701,0.57085,0.5701,0.57085,87000000.0
2009-03-27 14:00:00,0.57075,0.5708,0.5705,0.5708,38400000.0
2009-03-27 14:01:00,0.5708,0.5709,0.5708,0.5709,30200000.0
2009-03-27 14:02:00,0.5709,0.57105,0.5707,0.57085,51400000.0
2009-03-27 14:03:00,0.5709,0.571,0.5708,0.57085,29200000.0
2009-03-27 14:04:00,0.571,0.5713,0.571,0.5712,89400000.0
2009-03-27 14:05:00,0.5712,0.5715,0.5712,0.5714,91800000.0
2009-03-27 14:06:00,0.57145,0.5717,0.57145,0.5717,38400000.0
2009-03-27 14:07:00,0.57175,0.5719,0.5717,0.57185,52000000.0
2009-03-27 14:08:00,0.5717,0.57175,0.5716,0.5717,51000000.0
2009-03-27 14:09:00,0.5717,0.5718,0.5716,0.57175,54000000.0
2009-03-27 14:10:00,0.57165,0.5717,0.5712,0.57125,60000000.0
2009-03-27 14:11:00,0.57125,0.57135,0.5709,0.57135,60400000.0
2009-03-27 14:12:00,0.5712,0.57165,0.5712,0.57165,99200000.0
2009-03-27 14:13:00,0.5717,0.57215,0.5717,0.57215,25000000.0
2009-03-27 14:14:00,0.5721,0.57215,0.5718,0.5718,40600000.0
2009-03-27 14:15:00,0.57185,0.57205,0.57175,0.57185,85600000.0
2009-03-27 14:16:00,0.5719,0.57215,0.5718,0.572,81800000.0
2009-03-27 14:17:00,0.57205,0.57215,0.572,0.572,50600000.0
2009-03-27 14:18:00,0.5721,0.5723,0.57175,0.57185,48000000.0
2009-03-27 14:19:00,0.57185,0.5719,0.57175,0.5719,11800000.0
2009-03-27 14:20:00,0.57185,0.57195,0.5716,0.57165,54800000.0
2009-03-27 14:21:00,0.57165,0.57165,0.5714,0.5715,21400000.0
2009-03-27 14:22:00,0.57145,0.5715,0.57145,0.5715,16000000.0
2009-03-27 14:23:00,0.5715,0.57155,0.57145,0.5715,10800000.0
2009-03-27 14:24:00,0.57155,0.5717,0.57145,0.5717,28000000.0
2009-03-27 14:25:00,0.57175,0.57175,0.57075,0.5708,128000000.0
2009-03-27 14:26:00,0.57061,0.57122,0.57034,0.57053,59200000.0
2009-03-27 14:27:00,0.5708,0.57085,0.57065,0.57085,44000000.0
2009-03-27 14:28:00,0.57075,0.57125,0.5707,0.57125,65600000.0
2009-03-27 14:29:00,0.57115,0.5713,0.57095,0.57125,108000000.0
2009-03-27 14:30:00,0.57125,0.57135,0.571,0.5712,64200000.0
2009-03-27 14:31:00,0.5712,0.5723,0.57115,0.57205,210300000.0
2009-03-27 14:32:00,0.5721,0.5722,0.57125,0.5713,133600000.0
2009-03-27 14:33:00,0.5713,0.57185,0.5713,0.57145,47000000.0
2009-03-27 14:34:00,0.57145,0.5715,0.5714,0.57145,7000000.0
2009-03-27 14:35:00,0.5714,0.5714,0.5714,0.5714,1000000.0
2009-03-27 14:36:00,0.5715,0.57175,0.5713,0.5713,39600000.0
2009-03-27 14:37:00,0.5714,0.5715,0.5714,0.5714,20400000.0
2009-03-27 14:38:00,0.57165,0.5717,0.57155,0.5717,10600000.0
2009-03-27 14:39:00,0.57165,0.5717,0.57165,0.5717,18200000.0
2009-03-27 14:40:00,0.5717,0.5717,0.5714,0.5716,29800000.0
2009-03-27 14:41:00,0.57165,0.5718,0.5716,0.5718,27600000.0
2009-03-27 14:42:00,0.57185,0.572,0.5718,0.5719,44200000.0
2009-03-27 14:43:00,0.572,0.57265,0.57195,0.5725,93800000.0
2009-03-27 14:44:00,0.5725,0.5725,0.57175,0.57175,69800000.0
2009-03-27 14:45:00,0.57175,0.57205,0.57145,0.5716,105800000.0
2009-03-27 14:46:00,0.57175,0.5718,0.5713,0.57165,63600000.0
2009-03-27 14:47:00,0.5717,0.57185,0.5717,0.57175,55400000.0
2009-03-27 14:48:00,0.5718,0.5719,0.57155,0.5717,32200000.0
2009-03-27 14:49:00,0.57165,0.57205,0.57155,0.57205,63400000.0
2009-03-27 14:50:00,0.57215,0.5723,0.57215,0.57215,19200000.0
2009-03-27 14:51:00,0.57215,0.57215,0.57205,0.57205,8400000.0
2009-03-27 14:52:00,0.57215,0.5723,0.57215,0.5723,4000000.0
2009-03-27 14:53:00,0.57216,0.57217,0.57214,0.57217,11600000.0
2009-03-27 14:54:00,0.5723,0.5723,0.5722,0.57225,7000000.0
2009-03-27 14:55:00,0.57205,0.57225,0.57185,0.57185,69600000.0
2009-03-27 14:56:00,0.5722,0.57235,0.5722,0.57235,12000000.0
2009-03-27 14:57:00,0.57235,0.5725,0.57185,0.57185,27000000.0
2009-03-27 14:58:00,0.572,0.5724,0.5719,0.57225,123400000.0
2009-03-27 14:59:00,0.5722,0.5722,0.5721,0.5722,5000000.0
2009-03-27 15:00:00,0.57225,0.57225,0.57205,0.5721,9200000.0
2009-03-27 15:01:00,0.57205,0.5721,0.57205,0.5721,2000000.0
2009-03-27 15:02:00,0.57205,0.5722,0.57205,0.5722,14800000.0
2009-03-27 15:03:00,0.5722,0.5722,0.5721,0.5721,7200000.0
2009-03-27 15:04:00,0.57205,0.57225,0.57205,0.5721,16400000.0
2009-03-27 15:05:00,0.5721,0.57215,0.5721,0.57215,8200000.0
2009-03-27 15:06:00,0.5721,0.57215,0.57205,0.57205,19800000.0
2009-03-27 15:07:00,0.57205,0.5721,0.57175,0.57195,76200000.0
2009-03-27 15:08:00,0.5718,0.5724,0.5716,0.5724,125600000.0
2009-03-27 15:09:00,0.57245,0.57255,0.57195,0.57195,31200000.0
2009-03-27 15:10:00,0.5719,0.57195,0.57125,0.5715,47200000.0
2009-03-27 15:11:00,0.5713,0.57145,0.5709,0.571,103200000.0
2009-03-27 15:12:00,0.5709,0.5711,0.5694,0.57,170600000.0
2009-03-27 15:13:00,0.57,0.57015,0.56935,0.56975,210500000.0
2009-03-27 15:14:00,0.5698,0.57015,0.56975,0.57015,48200000.0
2009-03-27 15:15:00,0.57015,0.5702,0.5699,0.5699,41200000.0
2009-03-27 15:16:00,0.56995,0.57,0.56995,0.57,27200000.0
2009-03-27 15:17:00,0.5701,0.57035,0.5701,0.57035,92400000.0
2009-03-27 15:18:00,0.5703,0.5709,0.5703,0.5709,81800000.0
2009-03-27 15:19:00,0.57095,0.57105,0.57095,0.571,19700000.0
2009-03-27 15:20:00,0.571,0.5713,0.571,0.57115,18400000.0
2009-03-27 15:21:00,0.5711,0.57135,0.571,0.57105,36600000.0
2009-03-27 15:22:00,0.57115,0.5712,0.571,0.5711,30600000.0
2009-03-27 15:23:00,0.57115,0.57115,0.57045,0.5706,54600000.0
2009-03-27 15:24:00,0.5707,0.5707,0.57025,0.5706,27800000.0
2009-03-27 15:25:00,0.57065,0.5707,0.5706,0.5706,16000000.0
2009-03-27 15:26:00,0.5706,0.57075,0.5704,0.5704,34000000.0
2009-03-27 15:27:00,0.57065,0.57065,0.57025,0.57045,3000000.0
2009-03-27 15:28:00,0.5705,0.5706,0.5704,0.5706,92200000.0
2009-03-27 15:29:00,0.5706,0.57075,0.5706,0.57075,25800000.0
2009-03-27 15:30:00,0.57075,0.57125,0.5705,0.5705,160400000.0
2009-03-27 15:31:00,0.5705,0.5706,0.5705,0.5705,16400000.0
2009-03-27 15:32:00,0.57055,0.57075,0.5705,0.57075,71600000.0
2009-03-27 15:33:00,0.57075,0.5717,0.5707,0.57165,47400000.0
2009-03-27 15:34:00,0.5716,0.5717,0.5715,0.5717,74800000.0
2009-03-27 15:35:00,0.57165,0.57165,0.5715,0.5715,92600000.0
2009-03-27 15:36:00,0.5715,0.5716,0.57105,0.5711,36600000.0
2009-03-27 15:37:00,0.5713,0.5713,0.5711,0.5711,22000000.0
2009-03-27 15:38:00,0.57095,0.57095,0.57045,0.57065,35500000.0
2009-03-27 15:39:00,0.57065,0.57065,0.5705,0.57065,40800000.0
2009-03-27 15:40:00,0.5706,0.57065,0.5706,0.57065,57200000.0
2009-03-27 15:41:00,0.57065,0.57075,0.57035,0.5707,80000000.0
2009-03-27 15:42:00,0.5707,0.5709,0.5706,0.5708,128000000.0
2009-03-27 15:43:00,0.5708,0.5708,0.5706,0.5707,35000000.0
2009-03-27 15:44:00,0.5706,0.5707,0.57015,0.5706,53200000.0
2009-03-27 15:45:00,0.57055,0.57065,0.5704,0.57055,37400000.0
2009-03-27 15:46:00,0.57045,0.5706,0.57035,0.5705,30800000.0
2009-03-27 15:47:00,0.5705,0.5707,0.5704,0.5707,26400000.0
2009-03-27 15:48:00,0.5707,0.5707,0.57025,0.5704,63800000.0
2009-03-27 15:49:00,0.5705,0.57075,0.5705,0.57055,67200000.0
2009-03-27 15:50:00,0.5705,0.57055,0.5705,0.57055,21200000.0
2009-03-27 15:51:00,0.57055,0.5706,0.5705,0.5706,20200000.0
2009-03-27 15:52:00,0.5707,0.5708,0.5704,0.5704,140600000.0
2009-03-27 15:53:00,0.5704,0.5704,0.57035,0.57035,51400000.0
2009-03-27 15:54:00,0.57035,0.5704,0.57015,0.57025,39200000.0
2009-03-27 15:55:00,0.57025,0.5704,0.5702,0.5702,73600000.0
2009-03-27 15:56:00,0.5702,0.5702,0.5701,0.5701,39400000.0
2009-03-27 15:57:00,0.57015,0.57015,0.56955,0.57,44000000.0
2009-03-27 15:58:00,0.57,0.57,0.5699,0.56995,53400000.0
2009-03-27 15:59:00,0.57,0.57005,0.5697,0.5697,6600000.0
2009-03-27 16:00:00,0.5698,0.56995,0.56975,0.56975,15200000.0
2009-03-27 16:01:00,0.56975,0.56975,0.56895,0.56895,91800000.0
2009-03-27 16:02:00,0.56905,0.56905,0.5677,0.5681,222000000.0
2009-03-27 16:03:00,0.5681,0.5684,0.568,0.5681,93400000.0
2009-03-27 16:04:00,0.5681,0.5685,0.5681,0.5685,72000000.0
2009-03-27 16:05:00,0.56845,0.56855,0.5678,0.568,136400000.0
2009-03-27 16:06:00,0.568,0.56825,0.5679,0.5679,119000000.0
2009-03-27 16:07:00,0.5679,0.5681,0.5676,0.56765,99800000.0
2009-03-27 16:08:00,0.56765,0.56765,0.56665,0.5668,180600000.0
2009-03-27 16:09:00,0.56685,0.56745,0.5668,0.56735,141800000.0
2009-03-27 16:10:00,0.5673,0.5675,0.5668,0.5671,116200000.0
2009-03-27 16:11:00,0.56715,0.5672,0.5668,0.5669,78200000.0
2009-03-27 16:12:00,0.5669,0.56735,0.56685,0.5673,88200000.0
2009-03-27 16:13:00,0.5674,0.56795,0.5672,0.5676,125200000.0
2009-03-27 16:14:00,0.56765,0.5686,0.56765,0.56825,217000000.0
2009-03-27 16:15:00,0.56825,0.56835,0.56825,0.5683,104200000.0
2009-03-27 16:16:00,0.56825,0.56825,0.56745,0.5679,97200000.0
2009-03-27 16:17:00,0.56805,0.5683,0.56805,0.56815,31200000.0
2009-03-27 16:18:00,0.56815,0.5683,0.5678,0.5678,232600000.0
2009-03-27 16:19:00,0.56785,0.56825,0.56785,0.56825,62200000.0
2009-03-27 16:20:00,0.56825,0.5683,0.56825,0.5683,20200000.0
2009-03-27 16:21:00,0.56825,0.56825,0.56815,0.5682,24000000.0
2009-03-27 16:22:00,0.5683,0.56855,0.5683,0.5685,28200000.0
2009-03-27 16:23:00,0.56845,0.56845,0.5678,0.5683,142000000.0
2009-03-27 16:24:00,0.5683,0.5684,0.5679,0.5683,92200000.0
2009-03-27 16:25:00,0.5683,0.56835,0.56795,0.56815,63200000.0
2009-03-27 16:26:00,0.5681,0.56845,0.568,0.56805,92600000.0
2009-03-27 16:27:00,0.56795,0.56795,0.5679,0.5679,18800000.0
2009-03-27 16:28:00,0.568,0.5681,0.5678,0.5679,55200000.0
2009-03-27 16:29:00,0.5678,0.56845,0.5678,0.56845,45000000.0
2009-03-27 16:30:00,0.5686,0.5695,0.56855,0.56935,44400000.0
2009-03-27 16:31:00,0.5695,0.5695,0.56835,0.5684,180800000.0
2009-03-27 16:32:00,0.56845,0.56845,0.56815,0.56835,29800000.0
2009-03-27 16:33:00,0.5685,0.56875,0.5683,0.5683,49600000.0
2009-03-27 16:34:00,0.5683,0.56835,0.5683,0.5683,16200000.0
2009-03-27 16:35:00,0.5683,0.56875,0.5683,0.56875,43000000.0
2009-03-27 16:36:00,0.56875,0.5689,0.56875,0.5689,39400000.0
2009-03-27 16:37:00,0.5689,0.5689,0.5689,0.5689,1000000.0
2009-03-27 16:38:00,0.569,0.569,0.56885,0.56895,19600000.0
2009-03-27 16:39:00,0.5689,0.5689,0.56885,0.56885,3000000.0
2009-03-27 16:40:00,0.5689,0.5691,0.56885,0.56905,66800000.0
2009-03-27 16:41:00,0.569,0.569,0.56895,0.56895,10400000.0
2009-03-27 16:42:00,0.569,0.56915,0.56895,0.56915,20600000.0
2009-03-27 16:43:00,0.5691,0.56955,0.5691,0.56955,79800000.0
2009-03-27 16:44:00,0.56955,0.56955,0.56945,0.56955,33600000.0
2009-03-27 16:45:00,0.56955,0.56955,0.56945,0.56955,47000000.0
2009-03-27 16:46:00,0.56955,0.56965,0.5694,0.56955,72400000.0
2009-03-27 16:47:00,0.5696,0.56965,0.56955,0.56965,16800000.0
2009-03-27 16:48:00,0.5696,0.56985,0.56955,0.56965,58000000.0
2009-03-27 16:49:00,0.5696,0.5696,0.5695,0.5695,31000000.0
2009-03-27 16:50:00,0.56945,0.5695,0.56945,0.56945,46600000.0
2009-03-27 16:51:00,0.56945,0.56975,0.56945,0.56975,86800000.0
2009-03-27 16:52:00,0.5697,0.5698,0.56965,0.56975,22200000.0
2009-03-27 16:53:00,0.56965,0.57025,0.56965,0.57025,39600000.0
2009-03-27 16:54:00,0.57035,0.57035,0.57015,0.57015,14000000.0
2009-03-27 16:55:00,0.5702,0.5702,0.56945,0.5696,20200000.0
2009-03-27 16:56:00,0.5696,0.5696,0.56955,0.56955,33400000.0
2009-03-27 16:57:00,0.56955,0.56975,0.5695,0.5697,60800000.0
2009-03-27 16:58:00,0.5695,0.56965,0.5693,0.56965,25000000.0
2009-03-27 16:59:00,0.5696,0.56965,0.56915,0.56915,77400000.0
2009-03-27 17:00:00,0.56915,0.5692,0.5688,0.56915,61200000.0
2009-03-27 17:01:00,0.5692,0.5692,0.5682,0.56885,124500000.0
2009-03-27 17:02:00,0.56885,0.56885,0.5688,0.5688,20400000.0
2009-03-27 17:03:00,0.56865,0.56865,0.5684,0.5684,84400000.0
2009-03-27 17:04:00,0.5684,0.5686,0.5683,0.56855,128400000.0
2009-03-27 17:05:00,0.5686,0.56865,0.56845,0.56845,54600000.0
2009-03-27 17:06:00,0.56845,0.56845,0.5683,0.5683,45800000.0
2009-03-27 17:07:00,0.5683,0.56835,0.5682,0.5682,18200000.0
2009-03-27 17:08:00,0.56825,0.56825,0.56755,0.5676,65200000.0
2009-03-27 17:09:00,0.56765,0.56775,0.56725,0.56735,39800000.0
2009-03-27 17:10:00,0.5674,0.5676,0.56715,0.56735,84000000.0
2009-03-27 17:11:00,0.5675,0.56765,0.56715,0.5676,102800000.0
2009-03-27 17:12:00,0.5676,0.56795,0.56745,0.56745,67800000.0
2009-03-27 17:13:00,0.5674,0.5678,0.5674,0.56775,70600000.0
2009-03-27 17:14:00,0.5678,0.5683,0.56775,0.5683,110800000.0
2009-03-27 17:15:00,0.5683,0.5683,0.5682,0.5682,8400000.0
2009-03-27 17:16:00,0.56815,0.5684,0.56815,0.56815,58000000.0
2009-03-27 17:17:00,0.5682,0.5683,0.56815,0.5682,26200000.0
2009-03-27 17:18:00,0.56815,0.5682,0.5681,0.5682,12200000.0
2009-03-27 17:19:00,0.5682,0.56825,0.56805,0.56805,47200000.0
2009-03-27 17:20:00,0.56805,0.56905,0.568,0.56895,91800000.0
2009-03-27 17:21:00,0.56895,0.56935,0.5688,0.56895,96900000.0
2009-03-27 17:22:00,0.56895,0.5694,0.56895,0.56915,123800000.0
2009-03-27 17:23:00,0.5691,0.5691,0.569,0.5691,34200000.0
2009-03-27 17:24:00,0.5691,0.5694,0.56905,0.56925,58800000.0
2009-03-27 17:25:00,0.56935,0.5694,0.5688,0.5688,38000000.0
2009-03-27 17:26:00,0.56885,0.56885,0.56825,0.5683,29800000.0
2009-03-27 17:27:00,0.56825,0.56835,0.5682,0.56825,84600000.0
2009-03-27 17:28:00,0.5683,0.5683,0.5681,0.5683,39800000.0
2009-03-27 17:29:00,0.5683,0.5685,0.5681,0.5682,47600000.0
2009-03-27 17:30:00,0.56815,0.5682,0.56815,0.5682,98200000.0
2009-03-27 17:31:00,0.5683,0.5683,0.56805,0.56805,59400000.0
2009-03-27 17:32:00,0.568,0.56805,0.5679,0.5679,27000000.0
2009-03-27 17:33:00,0.56795,0.56795,0.56785,0.56785,9600000.0
2009-03-27 17:34:00,0.56785,0.5679,0.5677,0.5677,36400000.0
2009-03-27 17:35:00,0.5677,0.56785,0.5677,0.56785,25800000.0
2009-03-27 17:36:00,0.56795,0.56815,0.56795,0.56795,35200000.0
2009-03-27 17:37:00,0.56795,0.5685,0.56795,0.5685,58400000.0
2009-03-27 17:38:00,0.56855,0.56875,0.5685,0.56855,71400000.0
2009-03-27 17:39:00,0.56855,0.56855,0.5683,0.5683,27200000.0
2009-03-27 17:40:00,0.5683,0.5683,0.56815,0.5682,10200000.0
2009-03-27 17:41:00,0.5685,0.5688,0.5684,0.5688,90200000.0
2009-03-27 17:42:00,0.56875,0.569,0.56865,0.5689,87000000.0
2009-03-27 17:43:00,0.5689,0.56915,0.5689,0.56905,52600000.0
2009-03-27 17:44:00,0.5691,0.5696,0.5691,0.56955,159200000.0
2009-03-27 17:45:00,0.5695,0.56975,0.56945,0.56975,97600000.0
2009-03-27 17:46:00,0.56975,0.56975,0.5695,0.5696,54400000.0
2009-03-27 17:47:00,0.5696,0.56975,0.56955,0.5696,58400000.0
2009-03-27 17:48:00,0.5696,0.56965,0.5696,0.56965,21200000.0
2009-03-27 17:49:00,0.56965,0.57045,0.56965,0.57015,98800000.0
2009-03-27 17:50:00,0.5702,0.57055,0.57015,0.57025,36200000.0
2009-03-27 17:51:00,0.5703,0.5703,0.5696,0.5698,101200000.0
2009-03-27 17:52:00,0.5698,0.56995,0.5698,0.5699,65000000.0
2009-03-27 17:53:00,0.56985,0.5699,0.56985,0.5699,49400000.0
2009-03-27 17:54:00,0.56995,0.57,0.5699,0.57,10200000.0
2009-03-27 17:55:00,0.57,0.57075,0.57,0.5706,71600000.0
2009-03-27 17:56:00,0.5706,0.5706,0.5706,0.5706,4200000.0
2009-03-27 17:57:00,0.5706,0.5706,0.5702,0.57035,107600000.0
2009-03-27 17:58:00,0.5703,0.5707,0.5703,0.5707,66800000.0
2009-03-27 17:59:00,0.5707,0.571,0.57045,0.57085,155400000.0
2009-03-27 18:00:00,0.5708,0.57095,0.5706,0.57065,251400000.0
2009-03-27 18:01:00,0.57065,0.57065,0.57035,0.5705,130000000.0
2009-03-27 18:02:00,0.57055,0.5706,0.57055,0.57055,13400000.0
2009-03-27 18:03:00,0.57055,0.57105,0.57055,0.57085,44600000.0
2009-03-27 18:04:00,0.5708,0.57095,0.57055,0.5709,38000000.0
2009-03-27 18:05:00,0.57085,0.57115,0.57085,0.5711,54800000.0
2009-03-27 18:06:00,0.57125,0.5717,0.5707,0.5707,106000000.0
2009-03-27 18:07:00,0.5708,0.57145,0.5708,0.5713,67400000.0
2009-03-27 18:08:00,0.57135,0.57135,0.57115,0.57115,12400000.0
2009-03-27 18:09:00,0.5712,0.5715,0.5712,0.5715,9000000.0
2009-03-27 18:10:00,0.57155,0.5716,0.57145,0.5716,13000000.0
2009-03-27 18:11:00,0.57155,0.5716,0.57145,0.5716,11200000.0
2009-03-27 18:12:00,0.57155,0.57155,0.57145,0.5715,24800000.0
2009-03-27 18:13:00,0.5715,0.5715,0.571,0.57105,43800000.0
2009-03-27 18:14:00,0.571,0.57115,0.571,0.5711,28000000.0
2009-03-27 18:15:00,0.5711,0.5711,0.5708,0.5708,40400000.0
2009-03-27 18:16:00,0.57085,0.57095,0.57085,0.5709,36600000.0
2009-03-27 18:17:00,0.57105,0.5712,0.57085,0.5711,84800000.0
2009-03-27 18:18:00,0.57115,0.5712,0.5708,0.571,141600000.0
2009-03-27 18:19:00,0.57115,0.5715,0.571,0.5715,12200000.0
2009-03-27 18:20:00,0.5716,0.57165,0.5716,0.5716,10200000.0
2009-03-27 18:21:00,0.5715,0.5715,0.5714,0.5714,21200000.0
2009-03-27 18:22:00,0.5714,0.5714,0.57055,0.57075,63600000.0
2009-03-27 18:23:00,0.57058,0.57085,0.57044,0.57084,20400000.0
2009-03-27 18:24:00,0.57075,0.57075,0.57045,0.5705,14400000.0
2009-03-27 18:25:00,0.5705,0.5705,0.5705,0.5705,1000000.0
2009-03-27 18:26:00,0.5701,0.57048,0.57008,0.57027,33000000.0
2009-03-27 18:27:00,0.57028,0.57043,0.57,0.57009,50600000.0
2009-03-27 18:28:00,0.57055,0.57055,0.57,0.57025,28600000.0
2009-03-27 18:29:00,0.57015,0.57015,0.57015,0.57015,1000000.0
2009-03-27 18:30:00,0.5702,0.5704,0.5698,0.5698,27000000.0
2009-03-27 18:31:00,0.5698,0.57025,0.5697,0.57025,54600000.0
2009-03-27 18:32:00,0.5702,0.57025,0.5702,0.57025,27200000.0
2009-03-27 18:33:00,0.5702,0.57045,0.5702,0.57045,31800000.0
2009-03-27 18:34:00,0.57022,0.57046,0.57009,0.57018,136600000.0
2009-03-27 18:35:00,0.5705,0.5705,0.57035,0.57035,3000000.0
2009-03-27 18:36:00,0.5705,0.5705,0.57035,0.57045,20800000.0
2009-03-27 18:37:00,0.5705,0.5705,0.5705,0.5705,1000000.0
2009-03-27 18:38:00,0.5705,0.5705,0.5705,0.5705,1000000.0
2009-03-27 18:39:00,0.5705,0.5706,0.5705,0.5706,5800000.0
2009-03-27 18:40:00,0.5706,0.5706,0.57035,0.57035,7000000.0
2009-03-27 18:41:00,0.57045,0.57045,0.57035,0.57035,2000000.0
2009-03-27 18:42:00,0.57037,0.57045,0.56979,0.57023,167600000.0
2009-03-27 18:43:00,0.57027,0.5704,0.57,0.57,16800000.0
2009-03-27 18:44:00,0.57019,0.57019,0.57015,0.57015,20200000.0
2009-03-27 18:45:00,0.57045,0.5705,0.57045,0.5705,4400000.0
2009-03-27 18:46:00,0.57055,0.5706,0.57055,0.5706,2000000.0
2009-03-27 18:47:00,0.57021,0.57044,0.57017,0.57039,44600000.0
2009-03-27 18:48:00,0.57043,0.57043,0.57021,0.57029,34000000.0
2009-03-27 18:49:00,0.57055,0.57055,0.5702,0.5702,12200000.0
2009-03-27 18:50:00,0.57015,0.5702,0.57015,0.5702,2000000.0
2009-03-27 18:51:00,0.5702,0.5702,0.57,0.57015,7000000.0
2009-03-27 18:52:00,0.5702,0.5704,0.5702,0.57035,10200000.0
2009-03-27 18:53:00,0.5703,0.5704,0.5702,0.5702,37200000.0
2009-03-27 18:54:00,0.5702,0.5702,0.57015,0.57015,3000000.0
2009-03-27 18:55:00,0.5702,0.5702,0.57005,0.57015,5000000.0
2009-03-27 18:56:00,0.5698,0.57011,0.5698,0.57008,42400000.0
2009-03-27 18:57:00,0.5702,0.5702,0.5702,0.5702,1000000.0
2009-03-27 18:58:00,0.56975,0.57016,0.5697,0.56987,95600000.0
2009-03-27 18:59:00,0.5701,0.5701,0.56935,0.5696,35800000.0
2009-03-27 19:00:00,0.56965,0.56975,0.5694,0.56955,51400000.0
2009-03-27 19:01:00,0.5696,0.56965,0.5696,0.56965,2000000.0
2009-03-27 19:02:00,0.5696,0.5699,0.5695,0.5697,52400000.0
2009-03-27 19:03:00,0.5697,0.5697,0.5697,0.5697,13200000.0
2009-03-27 19:04:00,0.5698,0.5698,0.56965,0.56965,7800000.0
2009-03-27 19:05:00,0.56926,0.56948,0.56922,0.56922,62600000.0
2009-03-27 19:06:00,0.56985,0.57015,0.56955,0.57015,101800000.0
2009-03-27 19:07:00,0.56974,0.56993,0.56959,0.56973,34600000.0
2009-03-27 19:08:00,0.57015,0.57015,0.57015,0.57015,1000000.0
2009-03-27 19:09:00,0.56993,0.57006,0.56973,0.56982,53400000.0
2009-03-27 19:10:00,0.5701,0.5703,0.5695,0.57,75200000.0
2009-03-27 19:11:00,0.56954,0.56978,0.56944,0.56947,27200000.0
2009-03-27 19:12:00,0.57,0.57,0.56955,0.56995,29200000.0
2009-03-27 19:13:00,0.5692,0.56945,0.5692,0.5694,14800000.0
2009-03-27 19:14:00,0.5693,0.5694,0.56875,0.56885,24700000.0
2009-03-27 19:15:00,0.569,0.56995,0.569,0.5699,32800000.0
2009-03-27 19:16:00,0.5698,0.5699,0.5698,0.5699,4000000.0
2009-03-27 19:17:00,0.56985,0.5699,0.56985,0.5699,3000000.0
2009-03-27 19:18:00,0.5699,0.5699,0.5694,0.5694,31400000.0
2009-03-27 19:19:00,0.56955,0.5697,0.56925,0.56925,23800000.0
2009-03-27 19:20:00,0.56935,0.56965,0.56915,0.56915,68200000.0
2009-03-27 19:21:00,0.5691,0.56925,0.5691,0.56925,7600000.0
2009-03-27 19:22:00,0.5692,0.5692,0.5691,0.5691,2000000.0
2009-03-27 19:23:00,0.56905,0.56905,0.56905,0.56905,1000000.0
2009-03-27 19:24:00,0.569,0.569,0.569,0.569,1000000.0
2009-03-27 19:25:00,0.56866,0.5688,0.56841,0.56872,122600000.0
2009-03-27 19:26:00,0.5692,0.56925,0.5692,0.56925,3000000.0
2009-03-27 19:27:00,0.5693,0.5693,0.5693,0.5693,1000000.0
2009-03-27 19:28:00,0.56925,0.56925,0.5689,0.5689,2000000.0
2009-03-27 19:29:00,0.56884,0.56902,0.56868,0.56875,38400000.0
2009-03-27 19:30:00,0.56875,0.56905,0.56862,0.56862,28400000.0
2009-03-27 19:31:00,0.5692,0.5692,0.5692,0.5692,2000000.0
2009-03-27 19:32:00,0.56879,0.56885,0.56859,0.56871,127000000.0
2009-03-27 19:33:00,0.56877,0.56919,0.56867,0.56887,90200000.0
2009-03-27 19:34:00,0.5693,0.56945,0.5693,0.56945,4000000.0
2009-03-27 19:35:00,0.5695,0.57,0.5695,0.57,17000000.0
2009-03-27 19:36:00,0.57005,0.57025,0.57005,0.57025,7000000.0
2009-03-27 19:37:00,0.5703,0.5703,0.56945,0.5695,37900000.0
2009-03-27 19:38:00,0.5695,0.56965,0.5695,0.56965,16200000.0
2009-03-27 19:39:00,0.56965,0.5697,0.56965,0.5697,2000000.0
2009-03-27 19:40:00,0.5698,0.5698,0.5698,0.5698,2000000.0
2009-03-27 19:41:00,0.56985,0.56985,0.56885,0.56925,49800000.0
2009-03-27 19:42:00,0.5693,0.5694,0.5693,0.5694,10200000.0
2009-03-27 19:43:00,0.56935,0.56935,0.56925,0.56925,5200000.0
2009-03-27 19:44:00,0.56915,0.56915,0.5691,0.5691,2000000.0
2009-03-27 19:45:00,0.56904,0.56904,0.56864,0.56864,22600000.0
2009-03-27 19:46:00,0.56895,0.56905,0.56895,0.56905,4000000.0
2009-03-27 19:47:00,0.56876,0.56883,0.56852,0.56883,79800000.0
2009-03-27 19:48:00,0.56876,0.56907,0.56852,0.56896,185200000.0
2009-03-27 19:49:00,0.56896,0.56896,0.56871,0.56874,44800000.0
2009-03-27 19:50:00,0.56915,0.56915,0.56915,0.56915,1000000.0
2009-03-27 19:51:00,0.56915,0.56925,0.5687,0.569,35200000.0
2009-03-27 19:52:00,0.5691,0.5691,0.5691,0.5691,1000000.0
2009-03-27 19:53:00,0.569,0.5691,0.5689,0.569,9600000.0
2009-03-27 19:54:00,0.5691,0.5691,0.5691,0.5691,3000000.0
2009-03-27 19:55:00,0.569,0.5691,0.56895,0.569,21600000.0
2009-03-27 19:56:00,0.56905,0.56905,0.569,0.569,2000000.0
2009-03-27 19:57:00,0.56905,0.56905,0.569,0.569,5600000.0
2009-03-27 19:58:00,0.569,0.569,0.56895,0.56895,7000000.0
2009-03-27 19:59:00,0.569,0.569,0.56895,0.56895,4000000.0
2009-03-27 20:00:00,0.569,0.569,0.569,0.569,15600000.0
2009-03-27 20:01:00,0.56895,0.56895,0.56895,0.56895,5600000.0
2009-03-27 20:02:00,0.56895,0.5691,0.56895,0.569,14800000.0
2009-03-27 20:03:00,0.56846,0.56881,0.56846,0.56872,25200000.0
2009-03-27 20:04:00,0.569,0.56935,0.569,0.56935,29200000.0
2009-03-27 20:05:00,0.56935,0.5695,0.56935,0.56935,34200000.0
2009-03-27 20:06:00,0.5689,0.56947,0.56878,0.56902,81600000.0
2009-03-27 20:07:00,0.5691,0.56958,0.56908,0.56913,191600000.0
2009-03-27 20:08:00,0.56886,0.56929,0.56879,0.56904,41600000.0
2009-03-27 20:09:00,0.5693,0.5693,0.56925,0.56925,2000000.0
2009-03-27 20:10:00,0.5694,0.5694,0.5694,0.5694,1000000.0
2009-03-27 20:11:00,0.56935,0.56935,0.56935,0.56935,1000000.0
2009-03-27 20:12:00,0.56908,0.56961,0.56894,0.56903,87600000.0
2009-03-27 20:13:00,0.5694,0.5694,0.56875,0.5689,16500000.0
2009-03-27 20:14:00,0.5689,0.569,0.5689,0.5689,4000000.0
2009-03-27 20:15:00,0.5689,0.5689,0.5689,0.5689,2000000.0
2009-03-27 20:16:00,0.56862,0.56881,0.56857,0.56871,69800000.0
2009-03-27 20:17:00,0.56864,0.56865,0.56845,0.56858,63800000.0
2009-03-27 20:18:00,0.56859,0.56868,0.56836,0.56868,28200000.0
2009-03-27 20:19:00,0.56895,0.569,0.56895,0.569,4800000.0
2009-03-27 20:20:00,0.569,0.569,0.569,0.569,1000000.0
2009-03-27 20:21:00,0.56905,0.56925,0.56905,0.56915,12600000.0
2009-03-27 20:22:00,0.56901,0.56911,0.56901,0.56911,12600000.0
2009-03-27 20:23:00,0.5693,0.5693,0.56915,0.56915,8600000.0
2009-03-27 20:24:00,0.5689,0.56923,0.56884,0.56923,29200000.0
2009-03-27 20:25:00,0.56915,0.56915,0.569,0.56905,3000000.0
2009-03-27 20:26:00,0.569,0.5695,0.569,0.5695,16800000.0
2009-03-27 20:27:00,0.56945,0.56965,0.56935,0.56935,16400000.0
2009-03-27 20:28:00,0.56912,0.56949,0.56912,0.56917,30800000.0
2009-03-27 20:29:00,0.5696,0.56995,0.56935,0.5697,51000000.0
2009-03-27 20:30:00,0.56909,0.56973,0.56891,0.56969,22800000.0
2009-03-27 20:31:00,0.56965,0.56965,0.56955,0.56955,3000000.0
2009-03-27 20:32:00,0.56924,0.5693,0.5689,0.56918,56800000.0
2009-03-27 20:33:00,0.56922,0.56952,0.56922,0.56927,114200000.0
2009-03-27 20:34:00,0.56924,0.56939,0.56923,0.56923,36400000.0
2009-03-27 20:35:00,0.56896,0.56946,0.56896,0.56918,57800000.0
2009-03-27 20:36:00,0.56914,0.56925,0.56914,0.56914,28200000.0
2009-03-27 20:37:00,0.56965,0.56965,0.56965,0.56965,1000000.0
2009-03-27 20:38:00,0.5697,0.5697,0.5697,0.5697,1000000.0
2009-03-27 20:39:00,0.56956,0.56959,0.56936,0.56953,32400000.0
2009-03-27 20:40:00,0.56957,0.56999,0.56957,0.56999,73200000.0
2009-03-27 20:41:00,0.56915,0.56995,0.5689,0.5699,44400000.0
2009-03-27 20:42:00,0.56942,0.56972,0.56926,0.56963,30600000.0
2009-03-27 20:43:00,0.56965,0.56965,0.56943,0.56952,29200000.0
2009-03-27 20:44:00,0.5702,0.5704,0.5702,0.5702,12000000.0
2009-03-27 20:45:00,0.57005,0.5701,0.57,0.5701,10600000.0
2009-03-27 20:46:00,0.5702,0.57045,0.5702,0.57045,21400000.0
2009-03-27 20:47:00,0.5705,0.57065,0.5702,0.5702,47200000.0
2009-03-27 20:48:00,0.5703,0.5704,0.5703,0.5703,7000000.0
2009-03-27 20:49:00,0.5704,0.57045,0.5704,0.57045,3000000.0
2009-03-27 20:50:00,0.57045,0.57045,0.5703,0.5703,2000000.0
2009-03-27 20:51:00,0.57002,0.57049,0.56969,0.57,74000000.0
2009-03-27 20:52:00,0.56998,0.57015,0.56987,0.56996,28800000.0
2009-03-27 20:53:00,0.57045,0.5705,0.57045,0.57045,4000000.0
2009-03-27 20:54:00,0.5705,0.57055,0.5705,0.57055,2000000.0
2009-03-27 20:55:00,0.5703,0.5703,0.56993,0.57004,24800000.0
2009-03-27 20:56:00,0.57041,0.5705,0.57027,0.57033,26400000.0
2009-03-27 20:57:00,0.57012,0.57028,0.57001,0.57019,36800000.0
2009-03-27 20:58:00,0.57009,0.57023,0.56993,0.56993,18600000.0
2009-03-27 20:59:00,0.57045,0.57045,0.57045,0.57045,2000000.0
2009-03-27 21:00:00,0.57025,0.57038,0.57022,0.57027,190400000.0
2009-03-27 21:01:00,0.57055,0.57055,0.57055,0.57055,2000000.0
2009-03-27 21:02:00,0.57065,0.57065,0.57065,0.57065,1000000.0
2009-03-27 21:03:00,0.5707,0.5707,0.5707,0.5707,1000000.0
2009-03-27 21:04:00,0.57065,0.57065,0.57065,0.57065,1000000.0
2009-03-27 21:05:00,0.57028,0.5704,0.57009,0.5704,50400000.0
2009-03-27 21:06:00,0.57035,0.57051,0.57023,0.5704,173800000.0
2009-03-27 21:07:00,0.57018,0.57034,0.57012,0.57016,66600000.0
2009-03-27 21:08:00,0.57014,0.57035,0.57014,0.57035,8400000.0
2009-03-27 21:09:00,0.57075,0.5708,0.57075,0.5708,2000000.0
2009-03-27 21:10:00,0.57058,0.57086,0.57044,0.57044,53600000.0
2009-03-27 21:11:00,0.57041,0.57053,0.57033,0.57033,116600000.0
2009-03-27 21:12:00,0.57046,0.57051,0.57039,0.57042,78000000.0
2009-03-27 21:13:00,0.57037,0.57057,0.5703,0.57057,13000000.0
2009-03-27 21:14:00,0.57057,0.57057,0.57034,0.57042,18200000.0
2009-03-27 21:15:00,0.5708,0.57095,0.5707,0.57085,10000000.0
2009-03-27 21:16:00,0.5709,0.5709,0.57085,0.57085,4000000.0
2009-03-27 21:17:00,0.57085,0.5709,0.5705,0.5707,23600000.0
2009-03-27 21:18:00,0.5707,0.5707,0.5707,0.5707,1000000.0
2009-03-27 21:19:00,0.57043,0.5706,0.57043,0.57051,18600000.0
2009-03-27 21:20:00,0.57047,0.57047,0.5703,0.57037,24200000.0
2009-03-27 21:21:00,0.5705,0.5706,0.57049,0.57057,15200000.0
2009-03-27 21:22:00,0.57075,0.57085,0.57075,0.57085,2000000.0
2009-03-27 21:23:00,0.57095,0.5712,0.57095,0.5712,23000000.0
2009-03-27 21:24:00,0.5711,0.5711,0.571,0.571,11000000.0
2009-03-27 21:25:00,0.57095,0.57125,0.57095,0.5711,30000000.0
2009-03-27 21:26:00,0.5711,0.5711,0.57095,0.571,10000000.0
2009-03-27 21:27:00,0.571,0.571,0.5708,0.57095,45400000.0
2009-03-27 21:28:00,0.57095,0.57105,0.57055,0.57055,68200000.0
2009-03-27 21:29:00,0.57055,0.57065,0.5704,0.5706,23000000.0
2009-03-27 21:30:00,0.5705,0.57055,0.57035,0.57035,25600000.0
2009-03-27 21:31:00,0.57055,0.57055,0.57045,0.57045,4000000.0
2009-03-27 21:32:00,0.57045,0.5705,0.57035,0.5704,26600000.0
2009-03-27 21:33:00,0.5704,0.5704,0.57035,0.57035,16400000.0
2009-03-27 21:34:00,0.57035,0.57035,0.57035,0.57035,3200000.0
2009-03-27 21:35:00,0.57035,0.57035,0.5702,0.5702,5800000.0
2009-03-27 21:36:00,0.57015,0.57015,0.57015,0.57015,3000000.0
2009-03-27 21:37:00,0.5701,0.5701,0.5701,0.5701,4000000.0
2009-03-27 21:38:00,0.56986,0.56992,0.5697,0.56985,62400000.0
2009-03-27 21:39:00,0.56982,0.56982,0.56962,0.56977,50600000.0
2009-03-27 21:40:00,0.57005,0.57005,0.56965,0.56965,21300000.0
2009-03-27 21:41:00,0.56965,0.56965,0.56965,0.56965,4000000.0
2009-03-27 21:42:00,0.56955,0.56955,0.56955,0.56955,1000000.0
2009-03-27 21:43:00,0.5695,0.5695,0.56945,0.5695,4000000.0
2009-03-27 21:44:00,0.56945,0.56955,0.56945,0.56955,4400000.0
2009-03-27 21:45:00,0.56955,0.5697,0.56955,0.5697,5200000.0
2009-03-27 21:46:00,0.56955,0.56955,0.5695,0.5695,12000000.0
2009-03-27 21:47:00,0.56955,0.56955,0.56955,0.56955,1000000.0
2009-03-27 21:48:00,0.56945,0.56955,0.56945,0.56955,2000000.0
2009-03-27 21:49:00,0.56955,0.5697,0.56955,0.5697,3400000.0
2009-03-27 21:50:00,0.56955,0.56955,0.5694,0.56955,18600000.0
2009-03-27 21:51:00,0.5695,0.5695,0.5693,0.5693,12800000.0
2009-03-27 21:52:00,0.56883,0.56907,0.56872,0.56902,99800000.0
2009-03-27 21:53:00,0.56896,0.56896,0.56882,0.56888,17200000.0
2009-03-27 21:54:00,0.56925,0.56925,0.56925,0.56925,1000000.0
2009-03-27 21:55:00,0.5694,0.5699,0.5693,0.5699,20200000.0
2009-03-27 21:56:00,0.5699,0.5699,0.56915,0.5693,13400000.0
2009-03-27 21:57:00,0.56985,0.5699,0.569,0.569,10600000.0
2009-03-27 21:58:00,0.5692,0.5692,0.5692,0.5692,1800000.0
2009-03-27 21:59:00,0.5693,0.5693,0.5693,0.5693,19000000.0
2009-03-27 22:00:00,0.5694,0.5694,0.56865,0.5689,71800000.0
2009-03-27 22:01:00,0.56905,0.56975,0.5689,0.56945,93400000.0
2009-03-27 22:02:00,0.56945,0.56945,0.5693,0.5693,7000000.0
2009-03-27 22:03:00,0.5695,0.5695,0.5695,0.5695,4600000.0
2009-03-27 22:04:00,0.5693,0.5693,0.5693,0.5693,4600000.0
2009-03-27 22:05:00,0.5697,0.5698,0.5697,0.5698,12600000.0
2009-03-27 22:06:00,0.5694,0.5696,0.5694,0.5696,5800000.0
2009-03-27 22:07:00,0.56955,0.5696,0.5695,0.5696,12600000.0
2009-03-27 22:08:00,0.56965,0.5697,0.5695,0.5695,18200000.0
2009-03-27 22:09:00,0.5696,0.56965,0.5696,0.56965,2000000.0
2009-03-27 22:10:00,0.56955,0.56955,0.5694,0.5694,14000000.0
2009-03-27 22:11:00,0.56935,0.5694,0.56935,0.5694,5000000.0
2009-03-27 22:12:00,0.56935,0.56935,0.56935,0.56935,1000000.0
2009-03-27 22:13:00,0.5694,0.56965,0.5694,0.5695,16200000.0
2009-03-27 22:14:00,0.56945,0.56945,0.5693,0.5693,3000000.0
2009-03-27 22:15:00,0.5693,0.5694,0.5693,0.5694,8000000.0
2009-03-27 22:16:00,0.56935,0.56935,0.56935,0.56935,3900000.0
2009-03-27 22:17:00,0.5694,0.5694,0.56935,0.56935,27400000.0
2009-03-27 22:18:00,0.56935,0.56935,0.56925,0.56935,45600000.0
2009-03-27 22:19:00,0.5693,0.5693,0.56915,0.56915,35800000.0
2009-03-27 22:20:00,0.56902,0.56916,0.56871,0.56871,21200000.0
2009-03-27 22:21:00,0.5692,0.5692,0.5692,0.5692,11600000.0
2009-03-27 22:22:00,0.5693,0.5693,0.56925,0.56925,7400000.0
2009-03-27 22:23:00,0.56925,0.56925,0.56925,0.56925,1000000.0
2009-03-27 22:24:00,0.5692,0.5692,0.56905,0.56905,45000000.0
2009-03-27 22:25:00,0.56925,0.56925,0.56925,0.56925,2000000.0
2009-03-27 22:26:00,0.56926,0.56929,0.56895,0.56908,38000000.0
2009-03-27 22:27:00,0.56898,0.56898,0.56887,0.5689,29200000.0
2009-03-27 22:28:00,0.56915,0.5693,0.5687,0.5687,8800000.0
2009-03-27 22:29:00,0.56895,0.56915,0.56895,0.56915,7800000.0
2009-03-27 22:30:00,0.5694,0.56945,0.5692,0.5692,11400000.0
2009-03-27 22:31:00,0.5692,0.56925,0.5692,0.56925,4200000.0
2009-03-27 22:32:00,0.5694,0.56945,0.56935,0.56935,13600000.0
2009-03-27 22:33:00,0.56937,0.56948,0.5692,0.56929,55800000.0
2009-03-27 22:34:00,0.56925,0.56935,0.56912,0.56923,135400000.0
2009-03-27 22:35:00,0.56935,0.56935,0.56935,0.56935,1000000.0
2009-03-27 22:36:00,0.56955,0.56965,0.56925,0.5696,30400000.0
2009-03-27 22:37:00,0.56965,0.5697,0.5696,0.5697,17600000.0
2009-03-27 22:38:00,0.56975,0.5704,0.56975,0.5704,16600000.0
2009-03-27 22:39:00,0.5704,0.5704,0.56984,0.57011,35200000.0
2009-03-27 22:40:00,0.5701,0.57036,0.5701,0.5702,29800000.0
2009-03-27 22:41:00,0.57027,0.57027,0.57022,0.57022,12000000.0
2009-03-27 22:42:00,0.57075,0.57085,0.57075,0.57085,10200000.0
2009-03-27 22:43:00,0.57065,0.57065,0.5706,0.5706,10600000.0
2009-03-27 22:44:00,0.57032,0.57044,0.57011,0.57011,133000000.0
2009-03-27 22:45:00,0.57055,0.57055,0.5699,0.5699,50400000.0
2009-03-27 22:46:00,0.57,0.57015,0.57,0.57015,14000000.0
2009-03-27 22:47:00,0.57005,0.57005,0.57005,0.57005,8400000.0
2009-03-27 22:48:00,0.5703,0.57043,0.5703,0.57043,32600000.0
2009-03-27 22:49:00,0.57005,0.5701,0.57,0.5701,28600000.0
2009-03-27 22:50:00,0.5701,0.5701,0.56945,0.56945,61000000.0
2009-03-27 22:51:00,0.5694,0.57005,0.5694,0.56975,48200000.0
2009-03-27 22:52:00,0.5697,0.5697,0.5697,0.5697,1000000.0
2009-03-27 22:53:00,0.57025,0.57025,0.57025,0.57025,12600000.0
2009-03-27 22:54:00,0.57035,0.57035,0.57035,0.57035,3600000.0
2009-03-27 22:55:00,0.57035,0.57035,0.57035,0.57035,3600000.0
2009-03-27 22:56:00,0.5703,0.57065,0.5701,0.57065,26600000.0
2009-03-27 22:57:00,0.5708,0.5708,0.5708,0.5708,10000000.0
2009-03-27 22:58:00,0.5708,0.5708,0.5697,0.5706,19800000.0
2009-03-27 22:59:00,0.5706,0.5706,0.5697,0.57058,13400000.0
2009-03-30 00:00:00,0.56705,0.56755,0.567,0.56705,19400000.0
2009-03-30 00:01:00,0.56712,0.5675,0.56697,0.56735,19400000.0
2009-03-30 00:02:00,0.56726,0.56735,0.5672,0.56735,19400000.0
2009-03-30 00:03:00,0.5673,0.56743,0.5673,0.56735,19400000.0
2009-03-30 00:04:00,0.5674,0.5674,0.56735,0.56735,19400000.0
2009-03-30 00:05:00,0.56733,0.56735,0.56733,0.56735,19400000.0
2009-03-30 00:06:00,0.5674,0.5674,0.5673,0.56733,19400000.0
2009-03-30 00:07:00,0.56728,0.5674,0.56725,0.56725,19400000.0
2009-03-30 00:08:00,0.5672,0.56733,0.5672,0.56725,19400000.0
2009-03-30 00:10:00,0.56723,0.56725,0.56723,0.56725,19400000.0
2009-03-30 00:11:00,0.56728,0.56728,0.56728,0.56728,19400000.0
2009-03-30 00:12:00,0.56725,0.56728,0.56707,0.5672,19400000.0
2009-03-30 00:13:00,0.567,0.56712,0.567,0.56712,19400000.0
2009-03-30 00:14:00,0.56715,0.56715,0.56705,0.56705,19400000.0
2009-03-30 00:15:00,0.5671,0.56738,0.5671,0.56735,19400000.0
2009-03-30 00:16:00,0.56738,0.5674,0.56728,0.56738,19400000.0
2009-03-30 00:17:00,0.56735,0.56735,0.56712,0.56712,19400000.0
2009-03-30 00:18:00,0.56697,0.567,0.56697,0.567,19400000.0
2009-03-30 00:19:00,0.56705,0.56725,0.56695,0.56695,19400000.0
2009-03-30 00:20:00,0.56685,0.56685,0.5668,0.56685,19400000.0
2009-03-30 00:21:00,0.56686,0.56689,0.56686,0.56689,19400000.0
2009-03-30 00:22:00,0.56685,0.56702,0.56685,0.567,19400000.0
2009-03-30 00:23:00,0.56707,0.56725,0.56707,0.56725,19400000.0
2009-03-30 00:24:00,0.5672,0.5672,0.567,0.567,19400000.0
2009-03-30 00:25:00,0.56701,0.56702,0.56699,0.567,19400000.0
2009-03-30 00:26:00,0.56705,0.5672,0.567,0.5672,19400000.0
2009-03-30 00:28:00,0.56718,0.56718,0.56718,0.56718,19400000.0
2009-03-30 00:29:00,0.5672,0.5672,0.5672,0.5672,19400000.0
2009-03-30 00:30:00,0.56714,0.5673,0.56712,0.5672,19400000.0
2009-03-30 00:31:00,0.56725,0.56738,0.56725,0.56738,19400000.0
2009-03-30 00:32:00,0.56735,0.56775,0.56707,0.56775,19400000.0
2009-03-30 00:33:00,0.56785,0.5683,0.56777,0.5682,19400000.0
2009-03-30 00:34:00,0.5683,0.5683,0.56802,0.56805,19400000.0
2009-03-30 00:35:00,0.56802,0.56807,0.56802,0.56805,19400000.0
2009-03-30 00:36:00,0.56807,0.5681,0.568,0.56802,19400000.0
2009-03-30 00:37:00,0.56805,0.56806,0.568,0.56802,19400000.0
2009-03-30 00:38:00,0.5682,0.5684,0.5682,0.5682,19400000.0
2009-03-30 00:39:00,0.56829,0.56835,0.56829,0.56835,19400000.0
2009-03-30 00:40:00,0.56838,0.56838,0.56819,0.56819,19400000.0
2009-03-30 00:41:00,0.56821,0.56835,0.56785,0.56825,19400000.0
2009-03-30 00:42:00,0.5684,0.56845,0.5683,0.56833,19400000.0
2009-03-30 00:43:00,0.56835,0.5685,0.5683,0.56835,19400000.0
2009-03-30 00:44:00,0.56834,0.56835,0.56833,0.56835,19400000.0
2009-03-30 00:45:00,0.5683,0.56858,0.5683,0.5684,19400000.0
2009-03-30 00:46:00,0.56843,0.5685,0.5684,0.5685,19400000.0
2009-03-30 00:47:00,0.56849,0.56872,0.5684,0.5687,19400000.0
2009-03-30 00:48:00,0.56875,0.56875,0.5687,0.5687,19400000.0
2009-03-30 00:49:00,0.56872,0.56872,0.5687,0.5687,19400000.0
2009-03-30 00:50:00,0.56872,0.5688,0.56865,0.5687,19400000.0
2009-03-30 00:51:00,0.56865,0.5688,0.56865,0.5688,19400000.0
2009-03-30 00:52:00,0.56887,0.56897,0.56887,0.56887,19400000.0
2009-03-30 00:53:00,0.56885,0.5689,0.56885,0.56887,19400000.0
2009-03-30 00:54:00,0.56885,0.5689,0.5687,0.5689,19400000.0
2009-03-30 00:55:00,0.56892,0.56895,0.5688,0.56881,19400000.0
2009-03-30 00:56:00,0.5688,0.5688,0.5685,0.56853,19400000.0
2009-03-30 00:57:00,0.5685,0.5686,0.5685,0.5686,19400000.0
2009-03-30 00:58:00,0.56858,0.56858,0.56763,0.5679,19400000.0
2009-03-30 00:59:00,0.56791,0.56807,0.5679,0.56807,19400000.0
2009-03-30 01:00:00,0.56805,0.56805,0.5677,0.5677,19400000.0
2009-03-30 01:01:00,0.5678,0.568,0.5677,0.568,19400000.0
2009-03-30 01:02:00,0.56798,0.56801,0.56795,0.56795,19400000.0
2009-03-30 01:03:00,0.568,0.568,0.56795,0.56797,19400000.0
2009-03-30 01:04:00,0.568,0.56802,0.568,0.568,19400000.0
2009-03-30 01:05:00,0.56792,0.56795,0.56787,0.56795,19400000.0
2009-03-30 01:06:00,0.56799,0.56799,0.56782,0.56785,19400000.0
2009-03-30 01:07:00,0.56787,0.56787,0.5678,0.5678,19400000.0
2009-03-30 01:08:00,0.56781,0.5679,0.56775,0.56785,19400000.0
2009-03-30 01:09:00,0.5678,0.56791,0.5678,0.56786,19400000.0
2009-03-30 01:10:00,0.56791,0.56791,0.56775,0.56781,19400000.0
2009-03-30 01:11:00,0.56785,0.56799,0.56785,0.56797,19400000.0
2009-03-30 01:12:00,0.56807,0.56807,0.56794,0.56794,19400000.0
2009-03-30 01:13:00,0.56795,0.56797,0.5679,0.56795,19400000.0
2009-03-30 01:14:00,0.56796,0.56799,0.56787,0.5679,19400000.0
2009-03-30 01:15:00,0.56782,0.56796,0.5678,0.5679,19400000.0
2009-03-30 01:16:00,0.56792,0.56799,0.56775,0.56787,19400000.0
2009-03-30 01:17:00,0.5678,0.56799,0.56776,0.5679,19400000.0
2009-03-30 01:18:00,0.56785,0.56792,0.56777,0.56781,19400000.0
2009-03-30 01:19:00,0.56782,0.56796,0.5678,0.5678,19400000.0
2009-03-30 01:20:00,0.56795,0.56795,0.5677,0.56772,19400000.0
2009-03-30 01:21:00,0.56765,0.56784,0.56765,0.56781,19400000.0
2009-03-30 01:22:00,0.5678,0.56782,0.56758,0.56758,19400000.0
2009-03-30 01:23:00,0.56763,0.5678,0.5676,0.5678,19400000.0
2009-03-30 01:24:00,0.5677,0.5677,0.5674,0.56743,19400000.0
2009-03-30 01:25:00,0.5675,0.5675,0.56745,0.56748,19400000.0
2009-03-30 01:26:00,0.5675,0.56753,0.56735,0.56735,19400000.0
2009-03-30 01:27:00,0.5673,0.5673,0.56725,0.56725,19400000.0
2009-03-30 01:28:00,0.5673,0.56736,0.56651,0.56679,19400000.0
2009-03-30 01:29:00,0.56677,0.56695,0.56653,0.5669,19400000.0
2009-03-30 01:30:00,0.56679,0.56689,0.56638,0.56668,19400000.0
2009-03-30 01:31:00,0.5667,0.56675,0.56668,0.56668,19400000.0
2009-03-30 01:32:00,0.5667,0.5667,0.56643,0.56655,19400000.0
2009-03-30 01:33:00,0.5666,0.5667,0.56645,0.56645,19400000.0
2009-03-30 01:34:00,0.56638,0.56638,0.56612,0.56612,19400000.0
2009-03-30 01:35:00,0.56616,0.56616,0.566,0.566,19400000.0
2009-03-30 01:36:00,0.56602,0.56602,0.5653,0.56557,19400000.0
2009-03-30 01:37:00,0.56553,0.56555,0.56518,0.5653,19400000.0
2009-03-30 01:38:00,0.56535,0.5654,0.5652,0.5653,19400000.0
2009-03-30 01:39:00,0.56525,0.56528,0.56518,0.5652,19400000.0
2009-03-30 01:40:00,0.56525,0.56531,0.56525,0.56531,19400000.0
2009-03-30 01:41:00,0.56532,0.56532,0.56525,0.56526,19400000.0
2009-03-30 01:42:00,0.56533,0.56545,0.56533,0.5654,19400000.0
2009-03-30 01:43:00,0.56538,0.56607,0.56538,0.566,19400000.0
2009-03-30 01:44:00,0.56609,0.56615,0.566,0.5661,19400000.0
2009-03-30 01:45:00,0.56615,0.56633,0.566,0.56605,19400000.0
2009-03-30 01:46:00,0.56607,0.56635,0.56605,0.5661,19400000.0
2009-03-30 01:47:00,0.56612,0.56615,0.566,0.5661,19400000.0
2009-03-30 01:48:00,0.56618,0.56618,0.5659,0.566,19400000.0
2009-03-30 01:49:00,0.56602,0.56617,0.566,0.56617,19400000.0
2009-03-30 01:50:00,0.56626,0.5664,0.56615,0.56618,19400000.0
2009-03-30 01:51:00,0.56625,0.56633,0.56625,0.56633,19400000.0
2009-03-30 01:52:00,0.56635,0.56635,0.5663,0.56633,19400000.0
2009-03-30 01:53:00,0.56635,0.56635,0.5663,0.56633,19400000.0
2009-03-30 01:54:00,0.5663,0.5663,0.5663,0.5663,19400000.0
2009-03-30 01:55:00,0.56638,0.5666,0.56638,0.56655,19400000.0
2009-03-30 01:56:00,0.5666,0.56694,0.56658,0.56665,19400000.0
2009-03-30 01:57:00,0.56668,0.56675,0.56655,0.56675,19400000.0
2009-03-30 01:58:00,0.56677,0.56682,0.56675,0.56682,19400000.0
2009-03-30 01:59:00,0.5668,0.5668,0.5666,0.56663,19400000.0
2009-03-30 02:00:00,0.5669,0.56695,0.5669,0.56695,19400000.0
2009-03-30 02:01:00,0.56685,0.56685,0.5665,0.56655,54600000.0
2009-03-30 02:02:00,0.56655,0.56665,0.56655,0.56655,17200000.0
2009-03-30 02:03:00,0.5667,0.5667,0.56655,0.56655,28400000.0
2009-03-30 02:04:00,0.56655,0.56655,0.56595,0.566,61400000.0
2009-03-30 02:05:00,0.56615,0.56625,0.5659,0.5659,12000000.0
2009-03-30 02:06:00,0.566,0.5662,0.566,0.5662,42400000.0
2009-03-30 02:07:00,0.5662,0.5662,0.5662,0.5662,5600000.0
2009-03-30 02:08:00,0.5662,0.56655,0.5662,0.5662,24400000.0
2009-03-30 02:09:00,0.5659,0.5659,0.56563,0.56579,20800000.0
2009-03-30 02:10:00,0.5662,0.56655,0.5662,0.5662,73600000.0
2009-03-30 02:11:00,0.5657,0.56591,0.56566,0.56577,47200000.0
2009-03-30 02:12:00,0.56577,0.56603,0.56571,0.56603,41000000.0
2009-03-30 02:13:00,0.5662,0.5668,0.5662,0.5668,67600000.0
2009-03-30 02:14:00,0.5668,0.5668,0.5668,0.5668,16800000.0
2009-03-30 02:15:00,0.5668,0.5668,0.5668,0.5668,16800000.0
2009-03-30 02:16:00,0.5668,0.5668,0.5667,0.5667,11600000.0
2009-03-30 02:17:00,0.5667,0.5668,0.5667,0.5668,32400000.0
2009-03-30 02:18:00,0.5669,0.5669,0.5669,0.5669,5600000.0
2009-03-30 02:19:00,0.5671,0.5674,0.5671,0.5674,27800000.0
2009-03-30 02:20:00,0.5675,0.5677,0.5674,0.5674,92400000.0
2009-03-30 02:21:00,0.5676,0.56775,0.5673,0.5674,31800000.0
2009-03-30 02:22:00,0.56765,0.5678,0.56765,0.56775,11200000.0
2009-03-30 02:23:00,0.5677,0.5677,0.5672,0.5672,35000000.0
2009-03-30 02:24:00,0.5673,0.56745,0.5673,0.56745,23600000.0
2009-03-30 02:25:00,0.56745,0.5675,0.5673,0.5674,87000001.0
2009-03-30 02:26:00,0.56755,0.56755,0.56755,0.56755,3600000.0
2009-03-30 02:27:00,0.56755,0.56755,0.5675,0.56755,28000000.0
2009-03-30 02:28:00,0.56755,0.56755,0.5675,0.56755,37000000.0
2009-03-30 02:29:00,0.56755,0.56755,0.56755,0.56755,10000000.0
2009-03-30 02:30:00,0.56755,0.5676,0.56755,0.5676,7800000.0
2009-03-30 02:31:00,0.56739,0.5675,0.56732,0.56735,25200000.0
2009-03-30 02:32:00,0.56755,0.5679,0.56755,0.5678,41800000.0
2009-03-30 02:33:00,0.5678,0.5678,0.5676,0.5678,11600000.0
2009-03-30 02:34:00,0.56769,0.56769,0.56741,0.56752,33000000.0
2009-03-30 02:35:00,0.56757,0.5677,0.56755,0.5677,33600000.0
2009-03-30 02:36:00,0.5678,0.56795,0.5678,0.56795,28400000.0
2009-03-30 02:37:00,0.56785,0.56815,0.56785,0.56815,49400000.0
2009-03-30 02:38:00,0.5682,0.5684,0.5682,0.5683,71800000.0
2009-03-30 02:39:00,0.56825,0.5683,0.56775,0.56775,32200000.0
2009-03-30 02:40:00,0.568,0.5681,0.5676,0.5676,48600000.0
2009-03-30 02:41:00,0.5679,0.5679,0.56785,0.5679,26000000.0
2009-03-30 02:42:00,0.5679,0.56795,0.5675,0.5675,91000000.0
2009-03-30 02:43:00,0.56755,0.5676,0.56755,0.5676,8000000.0
2009-03-30 02:44:00,0.5676,0.5676,0.56755,0.56755,7000000.0
2009-03-30 02:45:00,0.56765,0.56765,0.56765,0.56765,1000000.0
2009-03-30 02:46:00,0.56765,0.5677,0.56765,0.5677,10400000.0
2009-03-30 02:47:00,0.56785,0.56785,0.5677,0.5677,10400000.0
2009-03-30 02:48:00,0.56765,0.5677,0.56735,0.5675,38800000.0
2009-03-30 02:49:00,0.56717,0.56733,0.56711,0.56712,47200000.0
2009-03-30 02:50:00,0.5675,0.5675,0.56745,0.56745,16400000.0
2009-03-30 02:51:00,0.56745,0.56745,0.56735,0.56735,19800000.0
2009-03-30 02:52:00,0.5674,0.5675,0.5674,0.5675,35200000.0
2009-03-30 02:53:00,0.56755,0.56755,0.5674,0.5675,43200000.0
2009-03-30 02:54:00,0.5675,0.5675,0.56725,0.56725,60600000.0
2009-03-30 02:55:00,0.5673,0.5674,0.56655,0.5668,111400000.0
2009-03-30 02:56:00,0.567,0.5672,0.5666,0.56715,83200000.0
2009-03-30 02:57:00,0.5672,0.5674,0.5672,0.5674,21000000.0
2009-03-30 02:58:00,0.56745,0.56745,0.5669,0.567,52000000.0
2009-03-30 02:59:00,0.567,0.5671,0.567,0.567,13600000.0
2009-03-30 03:00:00,0.567,0.567,0.567,0.567,8400000.0
2009-03-30 03:01:00,0.567,0.5672,0.567,0.5672,68000001.0
2009-03-30 03:02:00,0.56715,0.56715,0.5667,0.56695,32000000.0
2009-03-30 03:03:00,0.567,0.56725,0.567,0.5671,33200000.0
2009-03-30 03:04:00,0.5671,0.56715,0.56695,0.56695,21800000.0
2009-03-30 03:05:00,0.56695,0.567,0.56695,0.567,36200000.0
2009-03-30 03:06:00,0.56695,0.567,0.5668,0.5669,25800000.0
2009-03-30 03:07:00,0.5668,0.56685,0.5668,0.5668,18200000.0
2009-03-30 03:08:00,0.56658,0.56668,0.5665,0.5665,29200000.0
2009-03-30 03:09:00,0.56648,0.56676,0.56648,0.56658,26000000.0
2009-03-30 03:10:00,0.5667,0.5668,0.5667,0.5668,31200000.0
2009-03-30 03:11:00,0.5668,0.5668,0.5668,0.5668,3200000.0
2009-03-30 03:12:00,0.5668,0.56695,0.5668,0.56695,33200000.0
2009-03-30 03:13:00,0.56695,0.56695,0.5668,0.5669,74199999.0
2009-03-30 03:14:00,0.5669,0.567,0.5669,0.567,100400000.0
2009-03-30 03:15:00,0.56705,0.56705,0.56695,0.56695,40000000.0
2009-03-30 03:16:00,0.56695,0.56695,0.56695,0.56695,2800000.0
2009-03-30 03:17:00,0.56695,0.56695,0.5668,0.5668,34600000.0
2009-03-30 03:18:00,0.56675,0.5668,0.56665,0.56665,21000000.0
2009-03-30 03:19:00,0.56665,0.5668,0.56665,0.5668,51400000.0
2009-03-30 03:20:00,0.5668,0.567,0.56665,0.56665,45400000.0
2009-03-30 03:21:00,0.56665,0.56665,0.56665,0.56665,1000000.0
2009-03-30 03:22:00,0.56665,0.5668,0.56665,0.5668,38000000.0
2009-03-30 03:23:00,0.5668,0.5668,0.56675,0.56675,17600000.0
2009-03-30 03:24:00,0.5668,0.5668,0.56675,0.56675,24000000.0
2009-03-30 03:25:00,0.5672,0.5672,0.5672,0.5672,5600000.0
2009-03-30 03:26:00,0.5672,0.5672,0.5672,0.5672,6000000.0
2009-03-30 03:27:00,0.5672,0.5673,0.5672,0.5672,40800000.0
2009-03-30 03:28:00,0.5674,0.56795,0.5671,0.56715,148800000.0
2009-03-30 03:29:00,0.56715,0.5672,0.56715,0.5672,8200000.0
2009-03-30 03:30:00,0.56715,0.56715,0.56655,0.56685,26000000.0
2009-03-30 03:31:00,0.56705,0.5671,0.56675,0.56675,32400000.0
2009-03-30 03:32:00,0.56685,0.56685,0.56665,0.56665,12800000.0
2009-03-30 03:33:00,0.56665,0.56665,0.5665,0.5665,34200000.0
2009-03-30 03:34:00,0.5665,0.5666,0.5664,0.5666,78599999.0
2009-03-30 03:35:00,0.56655,0.5666,0.5665,0.5665,9600000.0
2009-03-30 03:36:00,0.56645,0.56645,0.56645,0.56645,2200000.0
2009-03-30 03:37:00,0.5665,0.5665,0.5665,0.5665,5000000.0
2009-03-30 03:38:00,0.5667,0.56675,0.5667,0.5667,23200000.0
2009-03-30 03:39:00,0.56675,0.56675,0.5664,0.5665,49400000.0
2009-03-30 03:40:00,0.5665,0.5665,0.5665,0.5665,10000000.0
2009-03-30 03:41:00,0.56638,0.56652,0.56617,0.56626,32400000.0
2009-03-30 03:42:00,0.56655,0.56665,0.56655,0.56665,41200000.0
2009-03-30 03:43:00,0.5668,0.5669,0.5667,0.5667,17400000.0
2009-03-30 03:44:00,0.5667,0.5671,0.5667,0.5671,49800000.0
2009-03-30 03:45:00,0.56675,0.5669,0.56661,0.5669,19000000.0
2009-03-30 03:46:00,0.5671,0.5671,0.56705,0.56705,25400000.0
2009-03-30 03:47:00,0.5671,0.5671,0.56705,0.56705,18800000.0
2009-03-30 03:48:00,0.5671,0.5671,0.5671,0.5671,5600000.0
2009-03-30 03:49:00,0.56715,0.5672,0.56705,0.56705,10000000.0
2009-03-30 03:50:00,0.567,0.567,0.56685,0.56685,5000000.0
2009-03-30 03:51:00,0.56685,0.56685,0.56685,0.56685,2000000.0
2009-03-30 03:52:00,0.5668,0.5668,0.56665,0.56665,40800000.0
2009-03-30 03:53:00,0.5667,0.5667,0.5667,0.5667,5600000.0
2009-03-30 03:54:00,0.5666,0.5667,0.5666,0.5666,23200000.0
2009-03-30 03:55:00,0.5665,0.5666,0.5664,0.5666,48000000.0
2009-03-30 03:56:00,0.56627,0.56659,0.56604,0.56615,127600000.0
2009-03-30 03:57:00,0.5666,0.5666,0.5664,0.5665,49600000.0
2009-03-30 03:58:00,0.5665,0.5665,0.5658,0.56615,61400000.0
2009-03-30 03:59:00,0.5662,0.5665,0.5662,0.5665,22600000.0
2009-03-30 04:00:00,0.56655,0.56655,0.5665,0.56655,30200000.0
2009-03-30 04:01:00,0.56655,0.56655,0.56655,0.56655,5600000.0
2009-03-30 04:02:00,0.56645,0.56655,0.566,0.56625,58400000.0
2009-03-30 04:03:00,0.5662,0.5662,0.56605,0.56605,13000000.0
2009-03-30 04:04:00,0.566,0.56625,0.5659,0.56625,68600000.0
2009-03-30 04:05:00,0.5662,0.56625,0.5656,0.5656,43800000.0
2009-03-30 04:06:00,0.5656,0.56565,0.56555,0.56555,63200000.0
2009-03-30 04:07:00,0.5656,0.5659,0.5656,0.5659,31400000.0
2009-03-30 04:08:00,0.5659,0.5659,0.5656,0.56565,43200000.0
2009-03-30 04:09:00,0.5656,0.56565,0.5656,0.56565,8400000.0
2009-03-30 04:10:00,0.5657,0.566,0.5657,0.566,33600000.0
2009-03-30 04:11:00,0.56595,0.56615,0.56595,0.56615,63600000.0
2009-03-30 04:12:00,0.56605,0.56605,0.56565,0.56575,149600000.0
2009-03-30 04:13:00,0.56575,0.56575,0.5655,0.5655,28400000.0
2009-03-30 04:14:00,0.5655,0.56555,0.5655,0.5655,21200000.0
2009-03-30 04:15:00,0.5655,0.5655,0.5655,0.5655,2800000.0
2009-03-30 04:16:00,0.56526,0.56541,0.56526,0.5653,36800000.0
2009-03-30 04:17:00,0.56555,0.56555,0.56555,0.56555,2800000.0
2009-03-30 04:18:00,0.56555,0.56555,0.56555,0.56555,11600000.0
2009-03-30 04:19:00,0.56555,0.56565,0.5655,0.5656,28400000.0
2009-03-30 04:20:00,0.5656,0.56565,0.5656,0.56565,14000000.0
2009-03-30 04:21:00,0.56565,0.56565,0.56525,0.5653,47000000.0
2009-03-30 04:22:00,0.56545,0.5656,0.5652,0.56525,88200000.0
2009-03-30 04:23:00,0.5652,0.5652,0.5647,0.5648,58800000.0
2009-03-30 04:24:00,0.56465,0.56495,0.5646,0.56475,111000000.0
2009-03-30 04:25:00,0.56475,0.56485,0.56465,0.56475,65400000.0
2009-03-30 04:26:00,0.56475,0.56485,0.5647,0.56485,41000000.0
2009-03-30 04:27:00,0.56485,0.56505,0.56485,0.565,34200000.0
2009-03-30 04:28:00,0.56505,0.56525,0.56505,0.5651,63200000.0
2009-03-30 04:29:00,0.56505,0.56515,0.56505,0.56515,18600000.0
2009-03-30 04:30:00,0.56515,0.56515,0.5648,0.56485,32600000.0
2009-03-30 04:31:00,0.5648,0.56485,0.5648,0.56485,5200000.0
2009-03-30 04:32:00,0.56505,0.5651,0.56495,0.5651,80000000.0
2009-03-30 04:33:00,0.56515,0.56515,0.5649,0.56495,61800000.0
2009-03-30 04:34:00,0.5649,0.5649,0.5649,0.5649,5600000.0
2009-03-30 04:35:00,0.5649,0.5649,0.5649,0.5649,8400000.0
2009-03-30 04:36:00,0.5649,0.5649,0.5649,0.5649,33600000.0
2009-03-30 04:37:00,0.565,0.56505,0.5649,0.565,48200000.0
2009-03-30 04:38:00,0.565,0.5653,0.56495,0.56525,37200000.0
2009-03-30 04:39:00,0.5653,0.5654,0.56495,0.5653,94000000.0
2009-03-30 04:40:00,0.5652,0.5652,0.5649,0.56515,57400000.0
2009-03-30 04:41:00,0.56505,0.5651,0.5649,0.5649,35200000.0
2009-03-30 04:42:00,0.56469,0.56506,0.56445,0.56445,336000000.0
2009-03-30 04:43:00,0.5651,0.56515,0.5649,0.5649,17800000.0
2009-03-30 04:44:00,0.5649,0.5651,0.56485,0.56485,53000000.0
2009-03-30 04:45:00,0.56495,0.56495,0.5648,0.56485,39600000.0
2009-03-30 04:46:00,0.5648,0.565,0.5648,0.56495,72600000.0
2009-03-30 04:47:00,0.56495,0.5651,0.56485,0.56485,66600000.0
2009-03-30 04:48:00,0.56485,0.56485,0.56465,0.5647,33000000.0
2009-03-30 04:49:00,0.56485,0.56485,0.56485,0.56485,2800000.0
2009-03-30 04:50:00,0.56495,0.56495,0.5647,0.5648,34000000.0
2009-03-30 04:51:00,0.5647,0.5647,0.5647,0.5647,3200000.0
2009-03-30 04:52:00,0.5647,0.5649,0.5647,0.5649,28400000.0
2009-03-30 04:53:00,0.56462,0.56471,0.56451,0.56452,9000000.0
2009-03-30 04:54:00,0.56485,0.56485,0.5647,0.5647,65400000.0
2009-03-30 04:55:00,0.56475,0.56475,0.5647,0.5647,44400000.0
2009-03-30 04:56:00,0.56475,0.56475,0.5647,0.5647,14800000.0
2009-03-30 04:57:00,0.56475,0.56475,0.5647,0.56475,19000000.0
2009-03-30 04:58:00,0.5648,0.5648,0.56475,0.56475,31800000.0
2009-03-30 04:59:00,0.56475,0.5649,0.5646,0.5649,28600000.0
2009-03-30 05:00:00,0.5649,0.5649,0.5648,0.56485,60600000.0
2009-03-30 05:01:00,0.565,0.5651,0.565,0.565,26400000.0
2009-03-30 05:02:00,0.56505,0.5653,0.56505,0.5653,32400000.0
2009-03-30 05:03:00,0.56535,0.5654,0.5652,0.5653,24800000.0
2009-03-30 05:04:00,0.56499,0.56522,0.56489,0.56517,15400000.0
2009-03-30 05:05:00,0.5653,0.5653,0.5653,0.5653,2800000.0
2009-03-30 05:06:00,0.56525,0.56525,0.5651,0.56515,31600000.0
2009-03-30 05:07:00,0.5651,0.5651,0.5651,0.5651,5600000.0
2009-03-30 05:08:00,0.5651,0.56525,0.5651,0.56525,11600000.0
2009-03-30 05:09:00,0.5648,0.56508,0.56477,0.565,32000000.0
2009-03-30 05:10:00,0.56508,0.5653,0.56477,0.56514,71400000.0
2009-03-30 05:11:00,0.56513,0.56513,0.56489,0.56495,81200000.0
2009-03-30 05:12:00,0.56525,0.56525,0.5651,0.5651,9600000.0
2009-03-30 05:13:00,0.56505,0.5651,0.565,0.5651,76400000.0
2009-03-30 05:14:00,0.5651,0.5651,0.565,0.56505,39600000.0
2009-03-30 05:15:00,0.56481,0.56507,0.56475,0.56477,78600000.0
2009-03-30 05:16:00,0.56467,0.56481,0.5645,0.5646,50200000.0
2009-03-30 05:17:00,0.56505,0.56505,0.565,0.56505,29600000.0
2009-03-30 05:18:00,0.56505,0.56505,0.56505,0.56505,2800000.0
2009-03-30 05:19:00,0.56479,0.56507,0.56461,0.56507,61600000.0
2009-03-30 05:20:00,0.56503,0.56503,0.56476,0.56503,18400000.0
2009-03-30 05:21:00,0.565,0.565,0.565,0.565,22800000.0
2009-03-30 05:22:00,0.565,0.565,0.56475,0.5649,96200000.0
2009-03-30 05:23:00,0.5649,0.5649,0.56465,0.56465,33800000.0
2009-03-30 05:24:00,0.56422,0.56486,0.56422,0.56423,40200000.0
2009-03-30 05:25:00,0.56465,0.56465,0.5646,0.5646,24200000.0
2009-03-30 05:26:00,0.5646,0.56465,0.5646,0.56465,16000000.0
2009-03-30 05:27:00,0.56455,0.5646,0.5635,0.56385,133200000.0
2009-03-30 05:28:00,0.56375,0.56395,0.56365,0.56395,106600000.0
2009-03-30 05:29:00,0.56405,0.56445,0.56405,0.56425,120200000.0
2009-03-30 05:30:00,0.56425,0.56425,0.5638,0.564,17400000.0
2009-03-30 05:31:00,0.5641,0.5642,0.5641,0.5642,15800000.0
2009-03-30 05:32:00,0.5641,0.56415,0.56405,0.5641,73200000.0
2009-03-30 05:33:00,0.56405,0.56405,0.56405,0.56405,17000000.0
2009-03-30 05:34:00,0.5641,0.5641,0.5637,0.5638,57600000.0
2009-03-30 05:35:00,0.56385,0.56385,0.5633,0.5633,206400000.0
2009-03-30 05:36:00,0.5631,0.5633,0.5631,0.56315,35800000.0
2009-03-30 05:37:00,0.56315,0.56315,0.56275,0.563,79000000.0
2009-03-30 05:38:00,0.56305,0.56365,0.56305,0.56365,48800000.0
2009-03-30 05:39:00,0.56365,0.5637,0.5635,0.5637,39000000.0
2009-03-30 05:40:00,0.5638,0.5638,0.5633,0.5637,38600000.0
2009-03-30 05:41:00,0.5637,0.56425,0.56355,0.56415,91800000.0
2009-03-30 05:42:00,0.56415,0.56415,0.564,0.5641,53000000.0
2009-03-30 05:43:00,0.5641,0.5641,0.5641,0.5641,2800000.0
2009-03-30 05:44:00,0.5641,0.5641,0.5641,0.5641,3200000.0
2009-03-30 05:45:00,0.5641,0.5641,0.5641,0.5641,2800000.0
2009-03-30 05:46:00,0.5641,0.5643,0.5641,0.5643,14000000.0
2009-03-30 05:47:00,0.5643,0.5644,0.5643,0.5644,19800000.0
2009-03-30 05:48:00,0.5645,0.5645,0.5641,0.5643,22000000.0
2009-03-30 05:49:00,0.5643,0.5643,0.5643,0.5643,5600000.0
2009-03-30 05:50:00,0.56425,0.56425,0.56425,0.56425,9200000.0
2009-03-30 05:51:00,0.5642,0.5642,0.56395,0.56395,19000000.0
2009-03-30 05:52:00,0.5639,0.56405,0.56365,0.564,24000000.0
2009-03-30 05:53:00,0.56405,0.56405,0.56405,0.56405,8400000.0
2009-03-30 05:54:00,0.5643,0.5645,0.5643,0.5644,39600000.0
2009-03-30 05:55:00,0.56394,0.56448,0.56394,0.56438,131600000.0
2009-03-30 05:56:00,0.56445,0.56455,0.5644,0.5644,94399999.0
2009-03-30 05:57:00,0.5644,0.5644,0.5644,0.5644,5000000.0
2009-03-30 05:58:00,0.5645,0.56455,0.5645,0.56455,22400000.0
2009-03-30 05:59:00,0.56455,0.56465,0.56445,0.5645,92800000.0
2009-03-30 06:00:00,0.5645,0.5645,0.5638,0.564,48000000.0
2009-03-30 06:01:00,0.56405,0.5642,0.5639,0.5641,46600000.0
2009-03-30 06:02:00,0.5641,0.5641,0.5639,0.56395,23600000.0
2009-03-30 06:03:00,0.56395,0.564,0.56315,0.5632,69800000.0
2009-03-30 06:04:00,0.56345,0.56365,0.56345,0.56365,8400000.0
2009-03-30 06:05:00,0.56365,0.56365,0.56365,0.56365,28000000.0
2009-03-30 06:06:00,0.56365,0.56365,0.56345,0.56345,59800000.0
2009-03-30 06:07:00,0.56345,0.56355,0.56345,0.56355,13400000.0
2009-03-30 06:08:00,0.56355,0.56405,0.56355,0.5639,23800000.0
2009-03-30 06:09:00,0.56385,0.56385,0.56375,0.5638,22000000.0
2009-03-30 06:10:00,0.5638,0.56415,0.5637,0.5637,32400000.0
2009-03-30 06:11:00,0.56375,0.56375,0.5628,0.563,65400000.0
2009-03-30 06:12:00,0.56305,0.5631,0.5624,0.5625,72800000.0
2009-03-30 06:13:00,0.56255,0.5631,0.56255,0.5631,86200000.0
2009-03-30 06:14:00,0.5631,0.5631,0.5629,0.5629,56800000.0
2009-03-30 06:15:00,0.56295,0.56305,0.5629,0.5629,78800000.0
2009-03-30 06:16:00,0.5628,0.563,0.5627,0.5627,48799999.0
2009-03-30 06:17:00,0.56275,0.5631,0.56265,0.5631,35600000.0
2009-03-30 06:18:00,0.563,0.56335,0.5629,0.563,67200000.0
2009-03-30 06:19:00,0.563,0.563,0.563,0.563,2800000.0
2009-03-30 06:20:00,0.563,0.563,0.5628,0.5628,17600000.0
2009-03-30 06:21:00,0.5628,0.5628,0.5624,0.5625,24800000.0
2009-03-30 06:22:00,0.5626,0.5626,0.5625,0.5625,29600000.0
2009-03-30 06:23:00,0.5626,0.56265,0.56245,0.56245,51200000.0
2009-03-30 06:24:00,0.5624,0.56245,0.5621,0.5621,78000000.0
2009-03-30 06:25:00,0.5622,0.5622,0.56155,0.5618,113600000.0
2009-03-30 06:26:00,0.56185,0.56205,0.5616,0.5617,75600000.0
2009-03-30 06:27:00,0.5617,0.5617,0.56085,0.5613,219200001.0
2009-03-30 06:28:00,0.561,0.5612,0.5607,0.56115,155800000.0
2009-03-30 06:29:00,0.5611,0.5614,0.56075,0.5614,350799995.0
2009-03-30 06:30:00,0.5614,0.56155,0.5609,0.5614,91200000.0
2009-03-30 06:31:00,0.56135,0.56145,0.56135,0.5614,38400000.0
2009-03-30 06:32:00,0.56145,0.5625,0.56145,0.5615,170400000.0
2009-03-30 06:33:00,0.5616,0.56245,0.5616,0.5621,180600000.0
2009-03-30 06:34:00,0.5621,0.5621,0.5613,0.5618,97600000.0
2009-03-30 06:35:00,0.5617,0.56195,0.5617,0.56185,78600000.0
2009-03-30 06:36:00,0.5618,0.56215,0.56175,0.56175,81800000.0
2009-03-30 06:37:00,0.56175,0.56175,0.56175,0.56175,12000000.0
2009-03-30 06:38:00,0.56175,0.56175,0.56175,0.56175,1200000.0
2009-03-30 06:39:00,0.56175,0.56175,0.5616,0.5617,9800000.0
2009-03-30 06:40:00,0.5616,0.5616,0.5616,0.5616,19000000.0
2009-03-30 06:41:00,0.5616,0.5616,0.5616,0.5616,12400000.0
2009-03-30 06:42:00,0.5616,0.5616,0.5616,0.5616,4800000.0
2009-03-30 06:43:00,0.5617,0.56175,0.5617,0.56175,12400000.0
2009-03-30 06:44:00,0.56175,0.56185,0.5617,0.56175,33200000.0
2009-03-30 06:45:00,0.5617,0.56175,0.5617,0.56175,13400000.0
2009-03-30 06:46:00,0.5618,0.56225,0.5618,0.5621,102400000.0
2009-03-30 06:47:00,0.56215,0.5622,0.56195,0.5622,14600000.0
2009-03-30 06:48:00,0.56215,0.56235,0.5621,0.56235,29400000.0
2009-03-30 06:49:00,0.5625,0.5627,0.56225,0.5627,84600000.0
2009-03-30 06:50:00,0.5627,0.56275,0.5623,0.5624,35000000.0
2009-03-30 06:51:00,0.56245,0.56275,0.5624,0.56275,51000000.0
2009-03-30 06:52:00,0.56265,0.5627,0.5625,0.5627,43200000.0
2009-03-30 06:53:00,0.56275,0.5628,0.56275,0.5628,5600000.0
2009-03-30 06:54:00,0.5628,0.563,0.5628,0.5628,49200000.0
2009-03-30 06:55:00,0.56275,0.563,0.56275,0.5629,105000000.0
2009-03-30 06:56:00,0.56285,0.56285,0.56275,0.56275,46200000.0
2009-03-30 06:57:00,0.56271,0.56282,0.56262,0.56262,10400000.0
2009-03-30 06:58:00,0.56275,0.56275,0.56275,0.56275,22800000.0
2009-03-30 06:59:00,0.5629,0.56305,0.56285,0.5629,82400000.0
2009-03-30 07:00:00,0.56295,0.56295,0.56225,0.5623,37800000.0
2009-03-30 07:01:00,0.56255,0.5628,0.5622,0.56245,110400000.0
2009-03-30 07:02:00,0.5625,0.5625,0.5622,0.5623,38600000.0
2009-03-30 07:03:00,0.56213,0.5623,0.5618,0.56198,333800000.0
2009-03-30 07:04:00,0.56225,0.56225,0.56215,0.56215,11600000.0
2009-03-30 07:05:00,0.56215,0.56215,0.5617,0.56185,174400000.0
2009-03-30 07:06:00,0.5619,0.56205,0.5619,0.56195,86600000.0
2009-03-30 07:07:00,0.56154,0.5617,0.56149,0.56164,56200000.0
2009-03-30 07:08:00,0.56185,0.56185,0.5612,0.56125,105000000.0
2009-03-30 07:09:00,0.56115,0.56135,0.5609,0.56095,118200000.0
2009-03-30 07:10:00,0.56095,0.56135,0.5609,0.56135,115999999.0
2009-03-30 07:11:00,0.56095,0.5613,0.5609,0.56095,49800000.0
2009-03-30 07:12:00,0.561,0.56135,0.56095,0.5613,75000000.0
2009-03-30 07:13:00,0.5613,0.56135,0.56125,0.56135,25200000.0
2009-03-30 07:14:00,0.5613,0.5613,0.56125,0.56125,25200000.0
2009-03-30 07:15:00,0.56108,0.56129,0.56074,0.56091,359000000.0
2009-03-30 07:16:00,0.56115,0.56115,0.5609,0.5609,46600000.0
2009-03-30 07:17:00,0.561,0.561,0.5608,0.561,34600000.0
2009-03-30 07:18:00,0.5609,0.56115,0.56085,0.5611,28400000.0
2009-03-30 07:19:00,0.56115,0.5613,0.5611,0.56125,36800000.0
2009-03-30 07:20:00,0.5612,0.5612,0.5608,0.56085,162200000.0
2009-03-30 07:21:00,0.56085,0.56085,0.56065,0.56085,131599996.0
2009-03-30 07:22:00,0.5609,0.5609,0.5609,0.5609,7000000.0
2009-03-30 07:23:00,0.56085,0.56095,0.56075,0.56085,56200000.0
2009-03-30 07:24:00,0.56068,0.56073,0.5603,0.56053,388600000.0
2009-03-30 07:25:00,0.56085,0.56085,0.5606,0.56065,99800000.0
2009-03-30 07:26:00,0.56065,0.5607,0.5604,0.5604,49600000.0
2009-03-30 07:27:00,0.5604,0.5605,0.56025,0.56025,18800000.0
2009-03-30 07:28:00,0.5602,0.5603,0.5602,0.5602,20000000.0
2009-03-30 07:29:00,0.56025,0.56045,0.5602,0.56035,89599999.0
2009-03-30 07:30:00,0.5603,0.5604,0.5603,0.5603,35200000.0
2009-03-30 07:31:00,0.56035,0.56055,0.56015,0.56015,189999998.0
2009-03-30 07:32:00,0.5601,0.56035,0.5601,0.56025,60800000.0
2009-03-30 07:33:00,0.56025,0.5603,0.5602,0.56025,37600000.0
2009-03-30 07:34:00,0.56025,0.56035,0.56025,0.5603,20400000.0
2009-03-30 07:35:00,0.5603,0.5603,0.56025,0.5603,11200000.0
2009-03-30 07:36:00,0.5603,0.56055,0.5603,0.56055,23400000.0
2009-03-30 07:37:00,0.5605,0.56065,0.5605,0.5606,42000000.0
2009-03-30 07:38:00,0.56055,0.56075,0.56055,0.56065,59000000.0
2009-03-30 07:39:00,0.5607,0.5609,0.5607,0.5608,22800000.0
2009-03-30 07:40:00,0.5609,0.5613,0.56085,0.56095,66000000.0
2009-03-30 07:41:00,0.56105,0.5614,0.56085,0.56085,55200000.0
2009-03-30 07:42:00,0.56055,0.56107,0.56055,0.56098,68000000.0
2009-03-30 07:43:00,0.561,0.561,0.56075,0.56075,33600000.0
2009-03-30 07:44:00,0.56075,0.56075,0.5605,0.5605,32600000.0
2009-03-30 07:45:00,0.56065,0.56065,0.5603,0.56055,51800000.0
2009-03-30 07:46:00,0.5605,0.5608,0.5605,0.56065,33000000.0
2009-03-30 07:47:00,0.5606,0.5607,0.5606,0.5607,24400000.0
2009-03-30 07:48:00,0.5607,0.5608,0.5607,0.5608,16800000.0
2009-03-30 07:49:00,0.561,0.56115,0.5607,0.56095,126200000.0
2009-03-30 07:50:00,0.56105,0.56105,0.56025,0.5606,97200000.0
2009-03-30 07:51:00,0.5607,0.5607,0.5602,0.5602,20800000.0
2009-03-30 07:52:00,0.5602,0.5604,0.5602,0.5604,32200000.0
2009-03-30 07:53:00,0.5604,0.5604,0.5604,0.5604,16800000.0
2009-03-30 07:54:00,0.5603,0.56075,0.56,0.5604,117400000.0
2009-03-30 07:55:00,0.5604,0.5608,0.5604,0.5608,19600000.0
2009-03-30 07:56:00,0.56075,0.56075,0.56075,0.56075,2800000.0
2009-03-30 07:57:00,0.56075,0.5615,0.56025,0.5611,175000000.0
2009-03-30 07:58:00,0.5612,0.56145,0.5611,0.5614,139600000.0
2009-03-30 07:59:00,0.56145,0.56155,0.5613,0.56145,75400000.0
2009-03-30 08:00:00,0.56145,0.56145,0.56145,0.56145,9200000.0
2009-03-30 08:01:00,0.56145,0.56175,0.5613,0.56155,152800000.0
2009-03-30 08:02:00,0.56155,0.56175,0.5615,0.56155,118600000.0
2009-03-30 08:03:00,0.56155,0.5616,0.5615,0.5616,69400000.0
2009-03-30 08:04:00,0.5617,0.56185,0.56165,0.56165,30600000.0
2009-03-30 08:05:00,0.56146,0.56161,0.56122,0.56147,30000000.0
2009-03-30 08:06:00,0.5616,0.5616,0.56145,0.5615,24800000.0
2009-03-30 08:07:00,0.5615,0.5616,0.5615,0.5615,27600000.0
2009-03-30 08:08:00,0.5614,0.5614,0.5613,0.5613,11200000.0
2009-03-30 08:09:00,0.5613,0.5613,0.56045,0.56075,88800000.0
2009-03-30 08:10:00,0.56065,0.56065,0.5604,0.5606,17600000.0
2009-03-30 08:11:00,0.5609,0.5609,0.5609,0.5609,2800000.0
2009-03-30 08:12:00,0.561,0.561,0.561,0.561,14000000.0
2009-03-30 08:13:00,0.561,0.5615,0.56085,0.5614,49000000.0
2009-03-30 08:14:00,0.5614,0.5614,0.5604,0.5607,77200000.0
2009-03-30 08:15:00,0.56075,0.5611,0.56075,0.56085,40200000.0
2009-03-30 08:16:00,0.5608,0.56155,0.5608,0.561,28400000.0
2009-03-30 08:17:00,0.5612,0.56135,0.5612,0.5612,30200000.0
2009-03-30 08:18:00,0.5612,0.5612,0.5612,0.5612,11400000.0
2009-03-30 08:19:00,0.5613,0.5613,0.5613,0.5613,1200000.0
2009-03-30 08:20:00,0.5613,0.56135,0.5613,0.56135,6600000.0
2009-03-30 08:21:00,0.56135,0.56145,0.56135,0.56145,2200000.0
2009-03-30 08:22:00,0.5614,0.56145,0.5614,0.5614,3000000.0
2009-03-30 08:23:00,0.56135,0.56145,0.5613,0.56145,18800000.0
2009-03-30 08:24:00,0.5614,0.5614,0.5613,0.5613,4200000.0
2009-03-30 08:25:00,0.5613,0.5613,0.56095,0.56095,17800000.0
2009-03-30 08:26:00,0.5609,0.56105,0.5603,0.56085,43800000.0
2009-03-30 08:27:00,0.5609,0.5609,0.5603,0.5606,31400000.0
2009-03-30 08:28:00,0.56055,0.5611,0.5602,0.5611,54400000.0
2009-03-30 08:29:00,0.56115,0.56125,0.5607,0.56125,18600000.0
2009-03-30 08:30:00,0.5614,0.5614,0.5611,0.5613,27000000.0
2009-03-30 08:31:00,0.5613,0.56145,0.5613,0.56145,11200000.0
2009-03-30 08:32:00,0.56145,0.56155,0.56105,0.56115,36600000.0
2009-03-30 08:33:00,0.5611,0.56125,0.5611,0.56125,6000000.0
2009-03-30 08:34:00,0.56145,0.56175,0.56145,0.56165,54200000.0
2009-03-30 08:35:00,0.5617,0.56175,0.56155,0.56155,14800000.0
2009-03-30 08:36:00,0.5616,0.5616,0.5616,0.5616,2000000.0
2009-03-30 08:37:00,0.56155,0.56175,0.56155,0.56175,31200000.0
2009-03-30 08:38:00,0.56175,0.5624,0.5617,0.56225,102600000.0
2009-03-30 08:39:00,0.56225,0.56225,0.56165,0.56165,105800000.0
2009-03-30 08:40:00,0.56165,0.5617,0.56155,0.56165,84399999.0
2009-03-30 08:41:00,0.5617,0.5618,0.5617,0.56175,65000000.0
2009-03-30 08:42:00,0.5616,0.5616,0.56155,0.56155,11600000.0
2009-03-30 08:43:00,0.56155,0.56155,0.56025,0.56065,78500000.0
2009-03-30 08:44:00,0.56065,0.5612,0.56065,0.5612,124000000.0
2009-03-30 08:45:00,0.56125,0.5613,0.5612,0.5613,13000000.0
2009-03-30 08:46:00,0.56115,0.5615,0.5611,0.5615,51200000.0
2009-03-30 08:47:00,0.56145,0.5617,0.56135,0.56145,52000000.0
2009-03-30 08:48:00,0.56165,0.56165,0.5615,0.5615,48800000.0
2009-03-30 08:49:00,0.56145,0.56165,0.56145,0.56155,29800000.0
2009-03-30 08:50:00,0.56155,0.56155,0.5611,0.5611,51100000.0
2009-03-30 08:51:00,0.5611,0.5613,0.5611,0.5611,51200000.0
2009-03-30 08:52:00,0.56115,0.56115,0.56115,0.56115,8400000.0
2009-03-30 08:53:00,0.56115,0.56115,0.56115,0.56115,2800000.0
2009-03-30 08:54:00,0.56115,0.56115,0.56095,0.56095,13400000.0
2009-03-30 08:55:00,0.56105,0.56135,0.56105,0.56115,62000000.0
2009-03-30 08:56:00,0.5613,0.56145,0.56115,0.56145,46600000.0
2009-03-30 08:57:00,0.5615,0.56155,0.5613,0.5613,49200000.0
2009-03-30 08:58:00,0.56135,0.56145,0.56125,0.5613,37400000.0
2009-03-30 08:59:00,0.56125,0.56165,0.56125,0.56165,132400000.0
2009-03-30 09:00:00,0.56165,0.56215,0.5615,0.5621,61600000.0
2009-03-30 09:01:00,0.56195,0.5626,0.56185,0.56195,66600000.0
2009-03-30 09:02:00,0.5619,0.562,0.56185,0.562,14400000.0
2009-03-30 09:03:00,0.56205,0.56205,0.5618,0.5618,28800000.0
2009-03-30 09:04:00,0.56175,0.5621,0.56155,0.56165,76200000.0
2009-03-30 09:05:00,0.5617,0.562,0.56155,0.562,97600000.0
2009-03-30 09:06:00,0.562,0.562,0.56185,0.5619,24800000.0
2009-03-30 09:07:00,0.5618,0.56205,0.56155,0.56165,92000000.0
2009-03-30 09:08:00,0.56165,0.5617,0.5616,0.5616,25200000.0
2009-03-30 09:09:00,0.56155,0.56165,0.56155,0.56165,36600000.0
2009-03-30 09:10:00,0.5617,0.5618,0.5614,0.5614,81600000.0
2009-03-30 09:11:00,0.56135,0.5614,0.56125,0.56135,8000000.0
2009-03-30 09:12:00,0.5614,0.5614,0.56135,0.56135,2000000.0
2009-03-30 09:13:00,0.5613,0.56135,0.56105,0.56105,38600000.0
2009-03-30 09:14:00,0.56105,0.56125,0.561,0.56125,109000000.0
2009-03-30 09:15:00,0.56125,0.56145,0.5611,0.5612,245200000.0
2009-03-30 09:16:00,0.56115,0.5613,0.56115,0.5612,47400000.0
2009-03-30 09:17:00,0.5612,0.5613,0.56115,0.5612,136000000.0
2009-03-30 09:18:00,0.5611,0.5612,0.56105,0.5611,80200000.0
2009-03-30 09:19:00,0.5611,0.56115,0.56105,0.5611,147600000.0
2009-03-30 09:20:00,0.5611,0.56125,0.56095,0.56105,159600000.0
2009-03-30 09:21:00,0.5611,0.5611,0.5603,0.5604,258400002.0
2009-03-30 09:22:00,0.56045,0.56045,0.56005,0.5601,171800000.0
2009-03-30 09:23:00,0.5601,0.5601,0.55905,0.5592,400399999.0
2009-03-30 09:24:00,0.5591,0.5592,0.55825,0.55915,68000000.0
2009-03-30 09:25:00,0.559,0.55965,0.5584,0.55965,333000000.0
2009-03-30 09:26:00,0.55955,0.56,0.5595,0.55995,148800000.0
2009-03-30 09:27:00,0.5599,0.5605,0.5598,0.5605,252000000.0
2009-03-30 09:28:00,0.5605,0.5608,0.5604,0.5606,215800000.0
2009-03-30 09:29:00,0.5606,0.5613,0.5606,0.5613,54000000.0
2009-03-30 09:30:00,0.56125,0.56155,0.5612,0.56135,163800000.0
2009-03-30 09:31:00,0.5613,0.5614,0.5613,0.5613,104400000.0
2009-03-30 09:32:00,0.5615,0.56155,0.5613,0.56145,102600000.0
2009-03-30 09:33:00,0.5615,0.56195,0.5615,0.56195,207400000.0
2009-03-30 09:34:00,0.56205,0.5625,0.56205,0.56205,78400000.0
2009-03-30 09:35:00,0.562,0.562,0.5617,0.5619,48000000.0
2009-03-30 09:36:00,0.5619,0.562,0.56175,0.5619,71200000.0
2009-03-30 09:37:00,0.56185,0.56185,0.5615,0.56165,123800000.0
2009-03-30 09:38:00,0.56165,0.56175,0.56135,0.56155,119200000.0
2009-03-30 09:39:00,0.56185,0.56185,0.5615,0.5615,23400000.0
2009-03-30 09:40:00,0.5615,0.5615,0.56125,0.5613,64400000.0
2009-03-30 09:41:00,0.56125,0.5613,0.56055,0.56065,169800000.0
2009-03-30 09:42:00,0.56065,0.5607,0.5604,0.56045,83800000.0
2009-03-30 09:43:00,0.5604,0.5606,0.5604,0.5604,85400000.0
2009-03-30 09:44:00,0.56045,0.5605,0.55995,0.56035,168800000.0
2009-03-30 09:45:00,0.5603,0.5603,0.5601,0.5602,38200000.0
2009-03-30 09:46:00,0.56015,0.56055,0.56015,0.56055,14800000.0
2009-03-30 09:47:00,0.5606,0.56115,0.56055,0.5611,50000000.0
2009-03-30 09:48:00,0.56125,0.5615,0.5612,0.5613,49000000.0
2009-03-30 09:49:00,0.5613,0.56135,0.56115,0.56115,73200000.0
2009-03-30 09:50:00,0.56105,0.5611,0.56095,0.56105,57800000.0
2009-03-30 09:51:00,0.561,0.561,0.56025,0.56025,73200000.0
2009-03-30 09:52:00,0.5602,0.5607,0.5602,0.5607,76800000.0
2009-03-30 09:53:00,0.56075,0.56075,0.5606,0.5607,123600000.0
2009-03-30 09:54:00,0.5607,0.5607,0.56055,0.56055,72400000.0
2009-03-30 09:55:00,0.5606,0.5606,0.5603,0.5603,77000000.0
2009-03-30 09:56:00,0.56035,0.5605,0.5603,0.5605,57600000.0
2009-03-30 09:57:00,0.56055,0.56055,0.55975,0.55975,35200000.0
2009-03-30 09:58:00,0.55975,0.5606,0.5596,0.5604,128400000.0
2009-03-30 09:59:00,0.56035,0.56035,0.56035,0.56035,11600000.0
2009-03-30 10:00:00,0.56035,0.56115,0.56035,0.56115,85400000.0
2009-03-30 10:01:00,0.56115,0.5612,0.56095,0.56095,71000000.0
2009-03-30 10:02:00,0.56115,0.56135,0.56105,0.5612,88400000.0
2009-03-30 10:03:00,0.5613,0.5613,0.56115,0.56115,21000000.0
2009-03-30 10:04:00,0.56105,0.56105,0.56075,0.56075,50000000.0
2009-03-30 10:05:00,0.56075,0.56085,0.5602,0.56065,128400000.0
2009-03-30 10:06:00,0.56065,0.5608,0.5604,0.56045,138000000.0
2009-03-30 10:07:00,0.56055,0.5606,0.5603,0.5605,70000000.0
2009-03-30 10:08:00,0.5605,0.56055,0.5605,0.56055,5200000.0
2009-03-30 10:09:00,0.5605,0.5606,0.5605,0.56055,42800000.0
2009-03-30 10:10:00,0.56055,0.5609,0.56055,0.5609,42400000.0
2009-03-30 10:11:00,0.56085,0.56105,0.56075,0.5608,77400000.0
2009-03-30 10:12:00,0.56085,0.56085,0.56075,0.5608,9000000.0
2009-03-30 10:13:00,0.56085,0.56085,0.5608,0.56085,6000000.0
2009-03-30 10:14:00,0.5608,0.5608,0.5608,0.5608,1000000.0
2009-03-30 10:15:00,0.56085,0.56085,0.5608,0.56085,9200000.0
2009-03-30 10:16:00,0.56075,0.5608,0.56075,0.5608,6200000.0
2009-03-30 10:17:00,0.56085,0.56085,0.56085,0.56085,1000000.0
2009-03-30 10:18:00,0.5608,0.5608,0.56045,0.56055,27800000.0
2009-03-30 10:19:00,0.56055,0.5606,0.56045,0.56055,76000000.0
2009-03-30 10:20:00,0.56055,0.56055,0.56025,0.56035,50800000.0
2009-03-30 10:21:00,0.5603,0.5605,0.56025,0.56045,44600000.0
2009-03-30 10:22:00,0.5604,0.5604,0.56015,0.5602,49600000.0
2009-03-30 10:23:00,0.5602,0.5602,0.5595,0.55985,122900000.0
2009-03-30 10:24:00,0.5598,0.55985,0.55945,0.5596,78900000.0
2009-03-30 10:25:00,0.55955,0.55985,0.5595,0.55985,167200000.0
2009-03-30 10:26:00,0.55985,0.55985,0.55965,0.5597,20000000.0
2009-03-30 10:27:00,0.5598,0.5599,0.55965,0.5599,42000000.0
2009-03-30 10:28:00,0.5599,0.5603,0.5599,0.56015,16800000.0
2009-03-30 10:29:00,0.56015,0.56025,0.56015,0.56015,19800000.0
2009-03-30 10:30:00,0.5601,0.5601,0.55995,0.56,6400000.0
2009-03-30 10:31:00,0.56005,0.56005,0.56,0.56,30000000.0
2009-03-30 10:32:00,0.55995,0.56,0.55995,0.55995,7600000.0
2009-03-30 10:33:00,0.55995,0.56,0.55975,0.55975,24800000.0
2009-03-30 10:34:00,0.55975,0.5598,0.5597,0.5597,10600000.0
2009-03-30 10:35:00,0.5597,0.55985,0.5597,0.5598,13800000.0
2009-03-30 10:36:00,0.5599,0.5599,0.55925,0.5593,61400000.0
2009-03-30 10:37:00,0.55935,0.5597,0.5592,0.5597,41400000.0
2009-03-30 10:38:00,0.55975,0.55975,0.5597,0.5597,3000000.0
2009-03-30 10:39:00,0.55965,0.55985,0.55965,0.55985,8000000.0
2009-03-30 10:40:00,0.5598,0.55985,0.5598,0.55985,14600000.0
2009-03-30 10:41:00,0.55985,0.55985,0.55985,0.55985,15000000.0
2009-03-30 10:42:00,0.5598,0.55985,0.5598,0.55985,20800000.0
2009-03-30 10:43:00,0.55985,0.55985,0.5598,0.5598,10800000.0
2009-03-30 10:44:00,0.5597,0.55995,0.55945,0.55995,24400000.0
2009-03-30 10:45:00,0.56,0.56,0.5596,0.5599,28200000.0
2009-03-30 10:46:00,0.55985,0.55995,0.55945,0.55995,285400000.0
2009-03-30 10:47:00,0.55985,0.5603,0.55985,0.5603,173200000.0
2009-03-30 10:48:00,0.5603,0.5609,0.5603,0.5609,49000000.0
2009-03-30 10:49:00,0.5609,0.5609,0.5608,0.5608,19600000.0
2009-03-30 10:50:00,0.5608,0.5608,0.5605,0.5606,22800000.0
2009-03-30 10:51:00,0.56055,0.56055,0.5605,0.5605,11400000.0
2009-03-30 10:52:00,0.56065,0.56065,0.56045,0.5605,82200000.0
2009-03-30 10:53:00,0.5605,0.56055,0.5605,0.56055,19400000.0
2009-03-30 10:54:00,0.5606,0.5608,0.5606,0.5608,6400000.0
2009-03-30 10:55:00,0.56085,0.56085,0.56055,0.56055,20600000.0
2009-03-30 10:56:00,0.5606,0.56065,0.5606,0.56065,20200000.0
2009-03-30 10:57:00,0.56024,0.56061,0.56012,0.56046,75800000.0
2009-03-30 10:58:00,0.5606,0.56079,0.56038,0.56039,256100000.0
2009-03-30 10:59:00,0.5604,0.5607,0.5602,0.56056,212300000.0
2009-03-30 11:00:00,0.56065,0.56065,0.56065,0.56065,1000000.0
2009-03-30 11:01:00,0.56035,0.56055,0.56022,0.56055,36400000.0
2009-03-30 11:02:00,0.56065,0.56075,0.5606,0.5607,73800000.0
2009-03-30 11:03:00,0.56065,0.5611,0.56065,0.56105,77400000.0
2009-03-30 11:04:00,0.5612,0.5612,0.56115,0.56115,8400000.0
2009-03-30 11:05:00,0.56115,0.56115,0.56115,0.56115,1000000.0
2009-03-30 11:06:00,0.56115,0.56115,0.5611,0.5611,2000000.0
2009-03-30 11:07:00,0.56115,0.56115,0.5607,0.5607,122400000.0
2009-03-30 11:08:00,0.56075,0.56085,0.5607,0.5608,33800000.0
2009-03-30 11:09:00,0.5608,0.5608,0.5604,0.5607,281400001.0
2009-03-30 11:10:00,0.56075,0.56075,0.56055,0.5606,13000000.0
2009-03-30 11:11:00,0.56055,0.56055,0.56055,0.56055,1000000.0
2009-03-30 11:12:00,0.56055,0.56055,0.56035,0.5604,26000000.0
2009-03-30 11:13:00,0.56045,0.5605,0.5604,0.5605,17800000.0
2009-03-30 11:14:00,0.5605,0.56075,0.5605,0.56075,60000000.0
2009-03-30 11:15:00,0.56075,0.56075,0.5605,0.56055,46600000.0
2009-03-30 11:16:00,0.5606,0.5606,0.5605,0.5606,43600000.0
2009-03-30 11:17:00,0.5606,0.56075,0.5605,0.5606,148200000.0
2009-03-30 11:18:00,0.5606,0.56065,0.56045,0.5606,118600000.0
2009-03-30 11:19:00,0.56065,0.5607,0.5598,0.5599,372600000.0
2009-03-30 11:20:00,0.55995,0.55995,0.5596,0.55995,104400000.0
2009-03-30 11:21:00,0.5599,0.5599,0.55985,0.5599,9600000.0
2009-03-30 11:22:00,0.55985,0.55985,0.55985,0.55985,1000000.0
2009-03-30 11:23:00,0.55995,0.55995,0.5598,0.5599,29800000.0
2009-03-30 11:24:00,0.5598,0.55985,0.5597,0.55985,13400000.0
2009-03-30 11:25:00,0.55959,0.55972,0.55936,0.55951,18200000.0
2009-03-30 11:26:00,0.5599,0.5599,0.55955,0.55975,80200000.0
2009-03-30 11:27:00,0.55975,0.55975,0.5592,0.55965,61200000.0
2009-03-30 11:28:00,0.5596,0.5598,0.5593,0.55965,62800000.0
2009-03-30 11:29:00,0.55965,0.5598,0.55915,0.55925,120800000.0
2009-03-30 11:30:00,0.5593,0.55995,0.55925,0.5598,180400000.0
2009-03-30 11:31:00,0.55975,0.5603,0.5596,0.5601,95000000.0
2009-03-30 11:32:00,0.5601,0.5601,0.5601,0.5601,9800000.0
2009-03-30 11:33:00,0.56005,0.5604,0.56005,0.56035,43000000.0
2009-03-30 11:34:00,0.56035,0.56035,0.5601,0.56035,86000000.0
2009-03-30 11:35:00,0.5603,0.5603,0.56,0.56015,67200000.0
2009-03-30 11:36:00,0.56025,0.5605,0.56025,0.5605,29200000.0
2009-03-30 11:37:00,0.5605,0.5605,0.5605,0.5605,12000000.0
2009-03-30 11:38:00,0.56055,0.5607,0.56055,0.56055,21200000.0
2009-03-30 11:39:00,0.5605,0.5605,0.5604,0.5605,87000000.0
2009-03-30 11:40:00,0.56055,0.56065,0.56055,0.5606,44000000.0
2009-03-30 11:41:00,0.5606,0.5607,0.5606,0.5607,61200000.0
2009-03-30 11:42:00,0.5609,0.561,0.56085,0.56095,65000000.0
2009-03-30 11:43:00,0.56095,0.56115,0.5609,0.561,139400000.0
2009-03-30 11:44:00,0.561,0.56105,0.561,0.56105,29200000.0
2009-03-30 11:45:00,0.56105,0.5611,0.56105,0.5611,10400000.0
2009-03-30 11:46:00,0.5611,0.5611,0.561,0.561,28200000.0
2009-03-30 11:47:00,0.561,0.5611,0.561,0.5611,67000000.0
2009-03-30 11:48:00,0.5611,0.56115,0.56095,0.561,108000000.0
2009-03-30 11:49:00,0.561,0.561,0.5608,0.56085,62600000.0
2009-03-30 11:50:00,0.56085,0.56085,0.56055,0.56055,78200000.0
2009-03-30 11:51:00,0.56055,0.56085,0.56055,0.56085,128400000.0
2009-03-30 11:52:00,0.56085,0.56085,0.56075,0.5608,151400000.0
2009-03-30 11:53:00,0.5608,0.5608,0.56065,0.56075,47600000.0
2009-03-30 11:54:00,0.5607,0.56085,0.5606,0.5607,170000000.0
2009-03-30 11:55:00,0.5608,0.5608,0.56065,0.56065,61800000.0
2009-03-30 11:56:00,0.5607,0.56075,0.5606,0.5606,38400000.0
2009-03-30 11:57:00,0.56065,0.56065,0.5605,0.56055,123400000.0
2009-03-30 11:58:00,0.56055,0.56115,0.56055,0.561,92000000.0
2009-03-30 11:59:00,0.561,0.56105,0.5609,0.561,124199997.0
2009-03-30 12:00:00,0.561,0.5612,0.56095,0.5612,46400000.0
2009-03-30 12:01:00,0.56135,0.56145,0.56135,0.56135,80600000.0
2009-03-30 12:02:00,0.5614,0.5614,0.56135,0.5614,56000000.0
2009-03-30 12:03:00,0.56145,0.5615,0.5614,0.5615,10200000.0
2009-03-30 12:04:00,0.56121,0.56128,0.56093,0.56113,102600000.0
2009-03-30 12:05:00,0.5617,0.5617,0.5615,0.5615,27200000.0
2009-03-30 12:06:00,0.5616,0.56175,0.5616,0.5616,40600000.0
2009-03-30 12:07:00,0.56165,0.5617,0.56165,0.5617,5400000.0
2009-03-30 12:08:00,0.5617,0.5617,0.56155,0.56155,36400000.0
2009-03-30 12:09:00,0.5616,0.5616,0.5616,0.5616,3000000.0
2009-03-30 12:10:00,0.56146,0.56175,0.56131,0.56131,114200000.0
2009-03-30 12:11:00,0.5616,0.5616,0.56155,0.56155,2000000.0
2009-03-30 12:12:00,0.5616,0.5617,0.5616,0.5617,13000000.0
2009-03-30 12:13:00,0.56165,0.56165,0.5616,0.56165,15800000.0
2009-03-30 12:14:00,0.56165,0.5617,0.56165,0.5617,2000000.0
2009-03-30 12:15:00,0.5617,0.5617,0.5617,0.5617,1000000.0
2009-03-30 12:16:00,0.5617,0.5617,0.56165,0.56165,2000000.0
2009-03-30 12:17:00,0.56165,0.56165,0.56155,0.56155,74400000.0
2009-03-30 12:18:00,0.56155,0.56155,0.5613,0.56145,215200000.0
2009-03-30 12:19:00,0.5614,0.56145,0.5614,0.5614,48600000.0
2009-03-30 12:20:00,0.5614,0.5616,0.5614,0.5615,128400000.0
2009-03-30 12:21:00,0.56155,0.56155,0.5614,0.5614,33800000.0
2009-03-30 12:22:00,0.56119,0.56143,0.56101,0.5613,46000000.0
2009-03-30 12:23:00,0.56136,0.56154,0.56106,0.56119,56000000.0
2009-03-30 12:24:00,0.56128,0.56142,0.56116,0.56132,35000000.0
2009-03-30 12:25:00,0.5615,0.5615,0.56145,0.56145,7200000.0
2009-03-30 12:26:00,0.56093,0.56137,0.56093,0.56122,35000000.0
2009-03-30 12:27:00,0.5614,0.56145,0.5614,0.5614,5800000.0
2009-03-30 12:28:00,0.5614,0.56145,0.5614,0.56145,12000000.0
2009-03-30 12:29:00,0.56145,0.56145,0.56145,0.56145,1000000.0
2009-03-30 12:30:00,0.5614,0.56145,0.5614,0.56145,117200000.0
2009-03-30 12:31:00,0.56145,0.56145,0.5614,0.5614,16600000.0
2009-03-30 12:32:00,0.56145,0.5615,0.5614,0.56145,37600000.0
2009-03-30 12:33:00,0.5615,0.56155,0.56135,0.5614,37600000.0
2009-03-30 12:34:00,0.5614,0.5614,0.5612,0.5613,47600000.0
2009-03-30 12:35:00,0.5613,0.5613,0.5613,0.5613,2400000.0
2009-03-30 12:36:00,0.5613,0.5616,0.5613,0.5616,54600000.0
2009-03-30 12:37:00,0.5616,0.5618,0.56155,0.56165,26600000.0
2009-03-30 12:38:00,0.5617,0.5617,0.56165,0.56165,11000000.0
2009-03-30 12:39:00,0.5617,0.56185,0.5617,0.5617,50800000.0
2009-03-30 12:40:00,0.5617,0.56205,0.5617,0.56185,37000000.0
2009-03-30 12:41:00,0.56185,0.56185,0.5618,0.5618,2000000.0
2009-03-30 12:42:00,0.56185,0.56185,0.56185,0.56185,1000000.0
2009-03-30 12:43:00,0.56185,0.56215,0.5618,0.5619,35800000.0
2009-03-30 12:44:00,0.56185,0.56185,0.5618,0.5618,2000000.0
2009-03-30 12:45:00,0.56185,0.56185,0.56185,0.56185,1000000.0
2009-03-30 12:46:00,0.56185,0.5619,0.5618,0.5619,6000000.0
2009-03-30 12:47:00,0.56185,0.5619,0.5618,0.5619,11000000.0
2009-03-30 12:48:00,0.5619,0.56195,0.5619,0.5619,5000000.0
2009-03-30 12:49:00,0.5619,0.56195,0.5618,0.5618,22600000.0
2009-03-30 12:50:00,0.56165,0.5618,0.56165,0.5617,15000000.0
2009-03-30 12:51:00,0.5617,0.56175,0.56145,0.5615,46200000.0
2009-03-30 12:52:00,0.56119,0.56165,0.56105,0.56134,48800000.0
2009-03-30 12:53:00,0.56145,0.56145,0.56145,0.56145,2000000.0
2009-03-30 12:54:00,0.56135,0.56135,0.56115,0.56115,32800000.0
2009-03-30 12:55:00,0.56125,0.56125,0.5612,0.5612,31400000.0
2009-03-30 12:56:00,0.5609,0.56107,0.56074,0.56093,54000000.0
2009-03-30 12:57:00,0.5612,0.5612,0.56115,0.56115,14600000.0
2009-03-30 12:58:00,0.56115,0.56115,0.56115,0.56115,1000000.0
2009-03-30 12:59:00,0.56091,0.56104,0.56073,0.56074,192600000.0
2009-03-30 13:00:00,0.56115,0.56115,0.56115,0.56115,1000000.0
2009-03-30 13:01:00,0.56115,0.56115,0.56115,0.56115,1200000.0
2009-03-30 13:02:00,0.5612,0.5612,0.5612,0.5612,1000000.0
2009-03-30 13:03:00,0.5612,0.5612,0.5612,0.5612,1000000.0
2009-03-30 13:04:00,0.56115,0.5612,0.56115,0.5612,3200000.0
2009-03-30 13:05:00,0.56125,0.5614,0.56125,0.5614,119400000.0
2009-03-30 13:06:00,0.5614,0.5614,0.5614,0.5614,4000000.0
2009-03-30 13:07:00,0.5614,0.5614,0.5612,0.56135,102800000.0
2009-03-30 13:08:00,0.56135,0.56135,0.56135,0.56135,1000000.0
2009-03-30 13:09:00,0.56135,0.56145,0.56135,0.56145,7200000.0
2009-03-30 13:10:00,0.56135,0.56135,0.56135,0.56135,6400000.0
2009-03-30 13:11:00,0.56135,0.56185,0.56135,0.5616,56400000.0
2009-03-30 13:12:00,0.5616,0.56175,0.5616,0.56175,8800000.0
2009-03-30 13:13:00,0.56165,0.56175,0.56145,0.56145,59000000.0
2009-03-30 13:14:00,0.5615,0.56155,0.56125,0.56135,34400000.0
2009-03-30 13:15:00,0.56135,0.56155,0.56115,0.5615,183800000.0
2009-03-30 13:16:00,0.5616,0.56205,0.5616,0.56165,93000000.0
2009-03-30 13:17:00,0.5617,0.5618,0.5614,0.5618,65800000.0
2009-03-30 13:18:00,0.5617,0.5618,0.5617,0.5618,6000000.0
2009-03-30 13:19:00,0.56205,0.56205,0.5617,0.5618,14000000.0
2009-03-30 13:20:00,0.5618,0.5621,0.5617,0.56175,81200000.0
2009-03-30 13:21:00,0.5617,0.5621,0.5617,0.562,47400000.0
2009-03-30 13:22:00,0.56205,0.5623,0.562,0.5623,42000000.0
2009-03-30 13:23:00,0.56225,0.56275,0.56215,0.5625,97200000.0
2009-03-30 13:24:00,0.56265,0.56275,0.56215,0.56275,165200000.0
2009-03-30 13:25:00,0.56275,0.5632,0.56275,0.56295,94400000.0
2009-03-30 13:26:00,0.56295,0.5633,0.56285,0.56285,107000000.0
2009-03-30 13:27:00,0.5628,0.56285,0.5627,0.56275,24200000.0
2009-03-30 13:28:00,0.5628,0.563,0.5628,0.5629,12600000.0
2009-03-30 13:29:00,0.5629,0.5629,0.5629,0.5629,1000000.0
2009-03-30 13:30:00,0.5629,0.5629,0.5629,0.5629,5000000.0
2009-03-30 13:31:00,0.56295,0.563,0.56295,0.563,10000000.0
2009-03-30 13:32:00,0.56295,0.56295,0.56285,0.5629,16000000.0
2009-03-30 13:33:00,0.56285,0.56295,0.56285,0.56295,8000000.0
2009-03-30 13:34:00,0.5629,0.56315,0.56255,0.56315,18400000.0
2009-03-30 13:35:00,0.5631,0.5631,0.5631,0.5631,3400000.0
2009-03-30 13:36:00,0.563,0.56305,0.563,0.563,9000000.0
2009-03-30 13:37:00,0.56305,0.56305,0.563,0.56305,5000000.0
2009-03-30 13:38:00,0.563,0.563,0.56295,0.563,3000000.0
2009-03-30 13:39:00,0.56295,0.563,0.56295,0.563,6000000.0
2009-03-30 13:40:00,0.56305,0.5631,0.56305,0.5631,3000000.0
2009-03-30 13:41:00,0.56287,0.56293,0.5626,0.56265,105000000.0
2009-03-30 13:42:00,0.5631,0.5631,0.563,0.56305,10200000.0
2009-03-30 13:43:00,0.563,0.563,0.563,0.563,6400000.0
2009-03-30 13:44:00,0.563,0.56315,0.563,0.563,101200000.0
2009-03-30 13:45:00,0.563,0.5633,0.563,0.5633,47200000.0
2009-03-30 13:46:00,0.56325,0.56325,0.5631,0.5631,51200000.0
2009-03-30 13:47:00,0.5631,0.56335,0.5631,0.5633,35000000.0
2009-03-30 13:48:00,0.56325,0.5637,0.56325,0.56365,145800000.0
2009-03-30 13:49:00,0.5636,0.56375,0.56345,0.5637,188200001.0
2009-03-30 13:50:00,0.5636,0.5636,0.5634,0.56345,100400000.0
2009-03-30 13:51:00,0.56345,0.56345,0.5634,0.56345,52800000.0
2009-03-30 13:52:00,0.5634,0.5634,0.56325,0.5633,77600000.0
2009-03-30 13:53:00,0.5634,0.56345,0.5632,0.5632,32400000.0
2009-03-30 13:54:00,0.56325,0.5633,0.56325,0.5633,23400000.0
2009-03-30 13:55:00,0.5633,0.5633,0.56315,0.56315,42800000.0
2009-03-30 13:56:00,0.563,0.56315,0.56275,0.56275,27200000.0
2009-03-30 13:57:00,0.5629,0.5633,0.5629,0.5633,46400000.0
2009-03-30 13:58:00,0.56325,0.56325,0.563,0.56305,29400000.0
2009-03-30 13:59:00,0.56315,0.56315,0.56305,0.56315,9800000.0
2009-03-30 14:00:00,0.56315,0.5632,0.56315,0.5632,27000000.0
2009-03-30 14:01:00,0.5632,0.56325,0.56315,0.56315,73000000.0
2009-03-30 14:02:00,0.56315,0.56315,0.56315,0.56315,4800000.0
2009-03-30 14:03:00,0.56315,0.56315,0.56305,0.56315,24400000.0
2009-03-30 14:04:00,0.56315,0.5632,0.56315,0.56315,8000000.0
2009-03-30 14:05:00,0.5632,0.5632,0.56315,0.56315,6000000.0
2009-03-30 14:06:00,0.56315,0.5632,0.56315,0.5632,18000000.0
2009-03-30 14:07:00,0.5632,0.5632,0.563,0.56315,36000000.0
2009-03-30 14:08:00,0.56315,0.56315,0.5631,0.5631,2000000.0
2009-03-30 14:09:00,0.5631,0.56315,0.5628,0.563,49800000.0
2009-03-30 14:10:00,0.563,0.5631,0.5629,0.5631,24200000.0
2009-03-30 14:11:00,0.5631,0.5631,0.56285,0.5629,36600000.0
2009-03-30 14:12:00,0.5629,0.563,0.5628,0.56285,48800000.0
2009-03-30 14:13:00,0.56285,0.56305,0.56285,0.563,51800000.0
2009-03-30 14:14:00,0.56305,0.56305,0.56265,0.56265,55000000.0
2009-03-30 14:15:00,0.56265,0.56315,0.56265,0.5629,265600000.0
2009-03-30 14:16:00,0.5631,0.5633,0.5628,0.5633,306200000.0
2009-03-30 14:17:00,0.5633,0.5633,0.5632,0.56325,51600000.0
2009-03-30 14:18:00,0.56315,0.56315,0.5627,0.56285,19400000.0
2009-03-30 14:19:00,0.56285,0.56285,0.56275,0.56275,22600000.0
2009-03-30 14:20:00,0.56285,0.5629,0.5628,0.5629,16800000.0
2009-03-30 14:21:00,0.5629,0.56305,0.5629,0.56305,18800000.0
2009-03-30 14:22:00,0.563,0.56305,0.563,0.56305,17400000.0
2009-03-30 14:23:00,0.56305,0.5631,0.56295,0.56295,11800000.0
2009-03-30 14:24:00,0.56295,0.56295,0.56295,0.56295,2200000.0
2009-03-30 14:25:00,0.56295,0.5633,0.5627,0.563,107000000.0
2009-03-30 14:26:00,0.5632,0.5633,0.5632,0.5633,6600000.0
2009-03-30 14:27:00,0.5635,0.56355,0.563,0.563,31600000.0
2009-03-30 14:28:00,0.563,0.56305,0.5629,0.563,17600000.0
2009-03-30 14:29:00,0.563,0.5631,0.563,0.5631,10600000.0
2009-03-30 14:30:00,0.56315,0.56325,0.56315,0.5632,6200000.0
2009-03-30 14:31:00,0.56325,0.56325,0.56325,0.56325,1000000.0
2009-03-30 14:32:00,0.56325,0.5633,0.5632,0.5632,12600000.0
2009-03-30 14:33:00,0.5632,0.56345,0.5632,0.56325,9800000.0
2009-03-30 14:34:00,0.56325,0.56325,0.56325,0.56325,1000000.0
2009-03-30 14:35:00,0.56325,0.56325,0.56325,0.56325,10000000.0
2009-03-30 14:36:00,0.56325,0.56325,0.56325,0.56325,2000000.0
2009-03-30 14:37:00,0.5628,0.56339,0.56279,0.56287,46600000.0
2009-03-30 14:38:00,0.56345,0.56345,0.56315,0.56315,39600000.0
2009-03-30 14:39:00,0.5632,0.56325,0.56315,0.56315,6000000.0
2009-03-30 14:40:00,0.56263,0.56321,0.56263,0.56304,36600000.0
2009-03-30 14:41:00,0.5631,0.56315,0.5631,0.5631,8200000.0
2009-03-30 14:42:00,0.56276,0.56306,0.56273,0.56273,69600000.0
2009-03-30 14:43:00,0.5633,0.56345,0.56305,0.56315,59200000.0
2009-03-30 14:44:00,0.5631,0.5631,0.5631,0.5631,1000000.0
2009-03-30 14:45:00,0.56315,0.56345,0.56315,0.5634,19400000.0
2009-03-30 14:46:00,0.56355,0.5639,0.56345,0.5636,33400000.0
2009-03-30 14:47:00,0.5639,0.5641,0.56365,0.56365,80400000.0
2009-03-30 14:48:00,0.5637,0.5637,0.56365,0.5637,9000000.0
2009-03-30 14:49:00,0.5637,0.5639,0.5633,0.5633,70000000.0
2009-03-30 14:50:00,0.56345,0.56395,0.56335,0.56395,139600000.0
2009-03-30 14:51:00,0.56395,0.56405,0.5638,0.56395,72200000.0
2009-03-30 14:52:00,0.56395,0.56395,0.5636,0.56375,88600000.0
2009-03-30 14:53:00,0.56375,0.56395,0.5637,0.5637,124600000.0
2009-03-30 14:54:00,0.5637,0.56375,0.56365,0.5637,42400000.0
2009-03-30 14:55:00,0.56375,0.56375,0.5637,0.5637,10400000.0
2009-03-30 14:56:00,0.5637,0.5637,0.56275,0.5629,132800000.0
2009-03-30 14:57:00,0.56285,0.5629,0.56275,0.5628,68000000.0
2009-03-30 14:58:00,0.5628,0.5628,0.56265,0.56265,17800000.0
2009-03-30 14:59:00,0.56265,0.56295,0.56255,0.56285,152200000.0
2009-03-30 15:00:00,0.5628,0.5629,0.56255,0.5629,77800000.0
2009-03-30 15:01:00,0.56295,0.56335,0.56295,0.5632,124200000.0
2009-03-30 15:02:00,0.56335,0.56335,0.56325,0.56325,40000000.0
2009-03-30 15:03:00,0.5633,0.5633,0.56275,0.56275,57600000.0
2009-03-30 15:04:00,0.5627,0.56305,0.5625,0.56255,33600000.0
2009-03-30 15:05:00,0.56239,0.56289,0.56229,0.56233,74000000.0
2009-03-30 15:06:00,0.56265,0.5627,0.56265,0.56265,12600000.0
2009-03-30 15:07:00,0.56275,0.563,0.56275,0.563,9000000.0
2009-03-30 15:08:00,0.56295,0.5632,0.56295,0.5632,31200000.0
2009-03-30 15:09:00,0.5632,0.5632,0.56295,0.56305,31800000.0
2009-03-30 15:10:00,0.56305,0.5631,0.56265,0.5627,44400000.0
2009-03-30 15:11:00,0.56275,0.56285,0.56275,0.5628,103400000.0
2009-03-30 15:12:00,0.56285,0.56285,0.5625,0.5626,85600000.0
2009-03-30 15:13:00,0.5626,0.5626,0.5624,0.56245,43400000.0
2009-03-30 15:14:00,0.56245,0.56245,0.56235,0.5624,66400000.0
2009-03-30 15:15:00,0.56245,0.5625,0.5623,0.5623,38800000.0
2009-03-30 15:16:00,0.5623,0.56245,0.5623,0.56235,61200000.0
2009-03-30 15:17:00,0.56235,0.5624,0.56225,0.5624,55600000.0
2009-03-30 15:18:00,0.56245,0.56245,0.5623,0.5623,79000000.0
2009-03-30 15:19:00,0.56225,0.5624,0.56225,0.5623,67800000.0
2009-03-30 15:20:00,0.56235,0.56235,0.5622,0.5622,121400000.0
2009-03-30 15:21:00,0.5622,0.56225,0.5615,0.5615,260400000.0
2009-03-30 15:22:00,0.5617,0.56175,0.5612,0.5612,74000000.0
2009-03-30 15:23:00,0.5612,0.5613,0.56095,0.561,45600000.0
2009-03-30 15:24:00,0.561,0.561,0.5607,0.5609,45600000.0
2009-03-30 15:25:00,0.56085,0.5611,0.56075,0.5611,82200000.0
2009-03-30 15:26:00,0.5611,0.56135,0.5611,0.56115,70800000.0
2009-03-30 15:27:00,0.5612,0.5615,0.56105,0.5613,121600000.0
2009-03-30 15:28:00,0.5613,0.56145,0.5608,0.56145,210400000.0
2009-03-30 15:29:00,0.56145,0.56195,0.56125,0.56195,111400000.0
2009-03-30 15:30:00,0.56195,0.56215,0.5618,0.56185,85000000.0
2009-03-30 15:31:00,0.5618,0.5618,0.56115,0.56145,161600000.0
2009-03-30 15:32:00,0.56145,0.562,0.56145,0.5618,101000000.0
2009-03-30 15:33:00,0.5618,0.56205,0.5618,0.56195,34400000.0
2009-03-30 15:34:00,0.56195,0.56215,0.56195,0.56205,61800000.0
2009-03-30 15:35:00,0.5621,0.5621,0.5618,0.5619,60800000.0
2009-03-30 15:36:00,0.5619,0.56215,0.5619,0.5621,64400000.0
2009-03-30 15:37:00,0.5622,0.5622,0.5614,0.56155,162600000.0
2009-03-30 15:38:00,0.5616,0.5616,0.5615,0.56155,31400000.0
2009-03-30 15:39:00,0.56145,0.5619,0.56135,0.5619,45800000.0
2009-03-30 15:40:00,0.5619,0.56195,0.5615,0.5616,53800000.0
2009-03-30 15:41:00,0.5616,0.5617,0.5611,0.5611,24600000.0
2009-03-30 15:42:00,0.56115,0.56115,0.561,0.561,10600000.0
2009-03-30 15:43:00,0.561,0.561,0.5605,0.56055,68200000.0
2009-03-30 15:44:00,0.5605,0.56055,0.5597,0.5597,270600000.0
2009-03-30 15:45:00,0.55975,0.5601,0.55975,0.5601,202600000.0
2009-03-30 15:46:00,0.5601,0.5606,0.56005,0.56035,161600000.0
2009-03-30 15:47:00,0.56035,0.5611,0.5603,0.5608,94000000.0
2009-03-30 15:48:00,0.5607,0.56095,0.5604,0.56095,90600000.0
2009-03-30 15:49:00,0.56085,0.56105,0.5601,0.5601,69600000.0
2009-03-30 15:50:00,0.56015,0.56015,0.56005,0.56015,32000000.0
2009-03-30 15:51:00,0.5601,0.5601,0.55995,0.56005,89000000.0
2009-03-30 15:52:00,0.5601,0.5604,0.5601,0.5603,73600000.0
2009-03-30 15:53:00,0.5603,0.5603,0.5597,0.56015,180400000.0
2009-03-30 15:54:00,0.56015,0.56035,0.56005,0.5601,153000000.0
2009-03-30 15:55:00,0.56015,0.5602,0.5601,0.56015,14200000.0
2009-03-30 15:56:00,0.5602,0.5604,0.56015,0.56025,53800000.0
2009-03-30 15:57:00,0.5603,0.5603,0.5602,0.5603,27200000.0
2009-03-30 15:58:00,0.5603,0.5607,0.5603,0.5606,119400000.0
2009-03-30 15:59:00,0.56065,0.56145,0.5606,0.5613,207600000.0
2009-03-30 16:00:00,0.5614,0.56145,0.561,0.56115,173400000.0
2009-03-30 16:01:00,0.56115,0.5612,0.56105,0.5611,12000000.0
2009-03-30 16:02:00,0.5611,0.56115,0.5608,0.5611,34400000.0
2009-03-30 16:03:00,0.56115,0.56115,0.56095,0.561,23800000.0
2009-03-30 16:04:00,0.56105,0.56105,0.56105,0.56105,1000000.0
2009-03-30 16:05:00,0.561,0.561,0.5604,0.5604,106000000.0
2009-03-30 16:06:00,0.5604,0.561,0.5604,0.561,93800000.0
2009-03-30 16:07:00,0.561,0.561,0.56095,0.561,50000000.0
2009-03-30 16:08:00,0.56095,0.561,0.5607,0.5609,134600000.0
2009-03-30 16:09:00,0.56095,0.56105,0.56095,0.56105,28400000.0
2009-03-30 16:10:00,0.56093,0.56113,0.56067,0.56074,378800000.0
2009-03-30 16:11:00,0.56105,0.56105,0.56105,0.56105,3000000.0
2009-03-30 16:12:00,0.5611,0.5611,0.5601,0.5604,113600000.0
2009-03-30 16:13:00,0.56045,0.56065,0.56015,0.56065,91000000.0
2009-03-30 16:14:00,0.56065,0.56075,0.5603,0.5604,73000000.0
2009-03-30 16:15:00,0.56045,0.56085,0.56045,0.5608,48400000.0
2009-03-30 16:16:00,0.5608,0.5609,0.56075,0.56075,76400000.0
2009-03-30 16:17:00,0.56075,0.56125,0.5607,0.5612,101400000.0
2009-03-30 16:18:00,0.56125,0.5614,0.56085,0.5611,89400000.0
2009-03-30 16:19:00,0.56105,0.5611,0.561,0.56105,29400000.0
2009-03-30 16:20:00,0.56105,0.5615,0.56085,0.56085,72000000.0
2009-03-30 16:21:00,0.56085,0.56165,0.56075,0.56135,285800000.0
2009-03-30 16:22:00,0.5613,0.5615,0.56105,0.5614,80600000.0
2009-03-30 16:23:00,0.5614,0.5614,0.56125,0.5614,12400000.0
2009-03-30 16:24:00,0.56125,0.5614,0.56125,0.5614,15600000.0
2009-03-30 16:25:00,0.56135,0.56135,0.56065,0.5608,33600000.0
2009-03-30 16:26:00,0.56105,0.56105,0.56075,0.561,13400000.0
2009-03-30 16:27:00,0.56095,0.5611,0.56095,0.56105,19800000.0
2009-03-30 16:28:00,0.56105,0.56105,0.56075,0.5608,63200000.0
2009-03-30 16:29:00,0.56075,0.5608,0.56075,0.5608,69800000.0
2009-03-30 16:30:00,0.56075,0.5608,0.5601,0.5601,61800000.0
2009-03-30 16:31:00,0.5601,0.56015,0.5601,0.5601,13200000.0
2009-03-30 16:32:00,0.5602,0.5602,0.5602,0.5602,1000000.0
2009-03-30 16:33:00,0.5602,0.5602,0.5602,0.5602,3000000.0
2009-03-30 16:34:00,0.56025,0.5606,0.56025,0.5606,32400000.0
2009-03-30 16:35:00,0.5606,0.5606,0.56025,0.56055,58400000.0
2009-03-30 16:36:00,0.5606,0.5606,0.5606,0.5606,5000000.0
2009-03-30 16:37:00,0.56055,0.5607,0.56055,0.5606,12200000.0
2009-03-30 16:38:00,0.56055,0.56055,0.5603,0.5603,12400000.0
2009-03-30 16:39:00,0.56035,0.5606,0.56035,0.5606,27400000.0
2009-03-30 16:40:00,0.56065,0.5607,0.56065,0.5607,4000000.0
2009-03-30 16:41:00,0.56065,0.5607,0.56065,0.56065,14000000.0
2009-03-30 16:42:00,0.56065,0.5616,0.56065,0.56135,71600000.0
2009-03-30 16:43:00,0.5615,0.5616,0.56125,0.56135,48400000.0
2009-03-30 16:44:00,0.56135,0.5614,0.56135,0.5614,5000000.0
2009-03-30 16:45:00,0.56135,0.5618,0.56135,0.5618,281000000.0
2009-03-30 16:46:00,0.5618,0.56185,0.5615,0.56175,229400000.0
2009-03-30 16:47:00,0.56175,0.5618,0.5612,0.5618,197600000.0
2009-03-30 16:48:00,0.5619,0.562,0.5618,0.562,54000000.0
2009-03-30 16:49:00,0.56205,0.56235,0.56175,0.56215,226600000.0
2009-03-30 16:50:00,0.56215,0.5623,0.56175,0.56215,287700000.0
2009-03-30 16:51:00,0.56215,0.56245,0.56205,0.5624,355699999.0
2009-03-30 16:52:00,0.5624,0.5626,0.56205,0.5622,108600000.0
2009-03-30 16:53:00,0.5622,0.5625,0.56205,0.5622,245000000.0
2009-03-30 16:54:00,0.56215,0.5622,0.56195,0.5621,133800000.0
2009-03-30 16:55:00,0.5621,0.5623,0.56205,0.5621,107800000.0
2009-03-30 16:56:00,0.5621,0.56245,0.56205,0.56205,49800000.0
2009-03-30 16:57:00,0.5621,0.56235,0.5621,0.56225,225000000.0
2009-03-30 16:58:00,0.5623,0.56255,0.5622,0.56245,55200000.0
2009-03-30 16:59:00,0.5625,0.5632,0.5625,0.5629,456000000.0
2009-03-30 17:00:00,0.56295,0.56295,0.5625,0.56255,316199997.0
2009-03-30 17:01:00,0.5626,0.56265,0.56255,0.5626,57200000.0
2009-03-30 17:02:00,0.5626,0.5627,0.5624,0.56255,113800000.0
2009-03-30 17:03:00,0.5625,0.5626,0.5625,0.5626,83200000.0
2009-03-30 17:04:00,0.56255,0.5627,0.56255,0.5627,21600000.0
2009-03-30 17:05:00,0.56275,0.563,0.5626,0.5628,102400000.0
2009-03-30 17:06:00,0.5628,0.5629,0.56265,0.5627,94800000.0
2009-03-30 17:07:00,0.56275,0.56285,0.5623,0.5625,58600000.0
2009-03-30 17:08:00,0.5625,0.5626,0.5624,0.5625,86200000.0
2009-03-30 17:09:00,0.56245,0.5627,0.56245,0.5627,35600000.0
2009-03-30 17:10:00,0.5627,0.5627,0.5622,0.5622,73600000.0
2009-03-30 17:11:00,0.56225,0.56245,0.56225,0.56235,53600000.0
2009-03-30 17:12:00,0.5624,0.56275,0.5624,0.5626,61400000.0
2009-03-30 17:13:00,0.56265,0.56295,0.56265,0.5629,49200000.0
2009-03-30 17:14:00,0.563,0.56305,0.56275,0.56275,68800000.0
2009-03-30 17:15:00,0.5628,0.56295,0.5626,0.5626,246600000.0
2009-03-30 17:16:00,0.56275,0.563,0.5627,0.563,101400000.0
2009-03-30 17:17:00,0.563,0.563,0.56275,0.56275,20800000.0
2009-03-30 17:18:00,0.5627,0.5628,0.5627,0.5628,29400000.0
2009-03-30 17:19:00,0.5628,0.56285,0.5628,0.56285,40800000.0
2009-03-30 17:20:00,0.563,0.56305,0.56285,0.563,97600000.0
2009-03-30 17:21:00,0.563,0.56355,0.563,0.5632,174800000.0
2009-03-30 17:22:00,0.56325,0.5635,0.56305,0.56315,61000000.0
2009-03-30 17:23:00,0.5631,0.5634,0.5631,0.56315,50200000.0
2009-03-30 17:24:00,0.5631,0.5631,0.5629,0.56295,45200000.0
2009-03-30 17:25:00,0.5629,0.5632,0.56285,0.5632,89000000.0
2009-03-30 17:26:00,0.56315,0.56315,0.5626,0.56265,27600000.0
2009-03-30 17:27:00,0.5627,0.56285,0.5625,0.56255,65600000.0
2009-03-30 17:28:00,0.5626,0.5628,0.5624,0.5625,74400000.0
2009-03-30 17:29:00,0.5625,0.5626,0.5623,0.5626,141400000.0
2009-03-30 17:30:00,0.5627,0.5627,0.5626,0.5626,16200000.0
2009-03-30 17:31:00,0.56255,0.56255,0.5623,0.5623,22800000.0
2009-03-30 17:32:00,0.56235,0.56245,0.5622,0.5622,53200000.0
2009-03-30 17:33:00,0.5622,0.5623,0.56215,0.56225,21600000.0
2009-03-30 17:34:00,0.5622,0.56235,0.56215,0.56235,100400000.0
2009-03-30 17:35:00,0.56215,0.5622,0.5621,0.5621,85800000.0
2009-03-30 17:36:00,0.56215,0.5622,0.5619,0.56195,152400000.0
2009-03-30 17:37:00,0.562,0.56215,0.56195,0.5621,44400000.0
2009-03-30 17:38:00,0.5621,0.56235,0.562,0.562,63200000.0
2009-03-30 17:39:00,0.562,0.56205,0.562,0.562,42000000.0
2009-03-30 17:40:00,0.562,0.562,0.56175,0.56175,22400000.0
2009-03-30 17:41:00,0.5617,0.56185,0.5616,0.5617,34000000.0
2009-03-30 17:42:00,0.5617,0.56175,0.56165,0.56165,13000000.0
2009-03-30 17:43:00,0.5616,0.56165,0.56145,0.5615,64200000.0
2009-03-30 17:44:00,0.5615,0.56165,0.5613,0.5614,78600000.0
2009-03-30 17:45:00,0.5614,0.56145,0.5611,0.5614,43600000.0
2009-03-30 17:46:00,0.5615,0.5615,0.5615,0.5615,1000000.0
2009-03-30 17:47:00,0.56116,0.56124,0.56102,0.56105,26000000.0
2009-03-30 17:48:00,0.5615,0.56155,0.5615,0.5615,12200000.0
2009-03-30 17:49:00,0.5615,0.5619,0.5615,0.56175,30000000.0
2009-03-30 17:50:00,0.5618,0.56185,0.5614,0.5617,41200000.0
2009-03-30 17:51:00,0.5616,0.5618,0.5616,0.5618,73000000.0
2009-03-30 17:52:00,0.56175,0.56175,0.5616,0.56165,33600000.0
2009-03-30 17:53:00,0.56165,0.562,0.56165,0.56185,29200000.0
2009-03-30 17:54:00,0.56195,0.562,0.56175,0.5618,19200000.0
2009-03-30 17:55:00,0.56175,0.56175,0.56165,0.5617,11200000.0
2009-03-30 17:56:00,0.5616,0.5616,0.56105,0.56125,39400000.0
2009-03-30 17:57:00,0.56125,0.56125,0.5606,0.56095,194600000.0
2009-03-30 17:58:00,0.56095,0.56125,0.56095,0.56125,90000000.0
2009-03-30 17:59:00,0.5613,0.56135,0.56115,0.56115,84400000.0
2009-03-30 18:00:00,0.5611,0.5611,0.56,0.56055,149800000.0
2009-03-30 18:01:00,0.56055,0.56075,0.56025,0.56035,124200000.0
2009-03-30 18:02:00,0.56045,0.5607,0.5603,0.5607,78600000.0
2009-03-30 18:03:00,0.5607,0.5607,0.56,0.56005,101400000.0
2009-03-30 18:04:00,0.56,0.56065,0.56,0.56035,112400000.0
2009-03-30 18:05:00,0.56035,0.5604,0.5602,0.5604,73400000.0
2009-03-30 18:06:00,0.5604,0.5608,0.5604,0.5608,34600000.0
2009-03-30 18:07:00,0.56085,0.56115,0.56085,0.5611,78400000.0
2009-03-30 18:08:00,0.5611,0.5611,0.56085,0.5609,68200000.0
2009-03-30 18:09:00,0.56066,0.56088,0.56049,0.56062,42800000.0
2009-03-30 18:10:00,0.56095,0.56105,0.56095,0.56105,42800000.0
2009-03-30 18:11:00,0.5611,0.5611,0.561,0.56105,55200000.0
2009-03-30 18:12:00,0.56105,0.56105,0.56105,0.56105,2000000.0
2009-03-30 18:13:00,0.5611,0.5611,0.56105,0.56105,12400000.0
2009-03-30 18:14:00,0.56115,0.56125,0.56115,0.56125,10600000.0
2009-03-30 18:15:00,0.56125,0.56125,0.56115,0.56115,43600000.0
2009-03-30 18:16:00,0.56125,0.56125,0.5611,0.56115,79400000.0
2009-03-30 18:17:00,0.5611,0.5611,0.5611,0.5611,13200000.0
2009-03-30 18:18:00,0.5611,0.5615,0.5611,0.5615,43800000.0
2009-03-30 18:19:00,0.5615,0.5616,0.5614,0.5616,61400000.0
2009-03-30 18:20:00,0.5616,0.56175,0.5616,0.5617,63000000.0
2009-03-30 18:21:00,0.5617,0.5618,0.5617,0.56175,47200000.0
2009-03-30 18:22:00,0.5618,0.5619,0.56175,0.5619,28400000.0
2009-03-30 18:23:00,0.5619,0.5621,0.5619,0.562,26400000.0
2009-03-30 18:24:00,0.562,0.56245,0.56185,0.56225,55400000.0
2009-03-30 18:25:00,0.5624,0.5624,0.56205,0.5623,91600000.0
2009-03-30 18:26:00,0.5623,0.56235,0.56215,0.5623,62400000.0
2009-03-30 18:27:00,0.5623,0.56235,0.56205,0.5621,126800000.0
2009-03-30 18:28:00,0.5621,0.5622,0.562,0.5621,30000000.0
2009-03-30 18:29:00,0.5621,0.5622,0.56205,0.56205,64800000.0
2009-03-30 18:30:00,0.5621,0.5621,0.56205,0.56205,5000000.0
2009-03-30 18:31:00,0.5619,0.56199,0.5619,0.56198,46200000.0
2009-03-30 18:32:00,0.562,0.5621,0.5616,0.5616,53200000.0
2009-03-30 18:33:00,0.5616,0.5616,0.5615,0.5615,6200000.0
2009-03-30 18:34:00,0.5617,0.5617,0.56155,0.56155,19800000.0
2009-03-30 18:35:00,0.5615,0.5615,0.5615,0.5615,11000000.0
2009-03-30 18:36:00,0.56103,0.56136,0.56101,0.56131,36600000.0
2009-03-30 18:37:00,0.56155,0.56155,0.5615,0.5615,9600000.0
2009-03-30 18:38:00,0.5615,0.5615,0.56145,0.5615,204200000.0
2009-03-30 18:39:00,0.56145,0.5615,0.56145,0.56145,169200000.0
2009-03-30 18:40:00,0.56145,0.56155,0.56135,0.56135,67600000.0
2009-03-30 18:41:00,0.56135,0.56135,0.56135,0.56135,67000000.0
2009-03-30 18:42:00,0.56135,0.56135,0.56135,0.56135,37000000.0
2009-03-30 18:43:00,0.56117,0.56117,0.56117,0.56117,8400000.0
2009-03-30 18:44:00,0.56135,0.56135,0.56135,0.56135,54800000.0
2009-03-30 18:45:00,0.56135,0.5614,0.5613,0.5614,118800000.0
2009-03-30 18:46:00,0.56123,0.56132,0.56105,0.5612,83200000.0
2009-03-30 18:47:00,0.56122,0.56122,0.56099,0.56118,94400000.0
2009-03-30 18:48:00,0.5614,0.5615,0.5614,0.5615,7600000.0
2009-03-30 18:49:00,0.56165,0.5617,0.5616,0.5617,14800000.0
2009-03-30 18:50:00,0.5617,0.5617,0.5617,0.5617,4000000.0
2009-03-30 18:51:00,0.56139,0.56152,0.56119,0.56148,76200000.0
2009-03-30 18:52:00,0.56149,0.5617,0.56134,0.56144,61400000.0
2009-03-30 18:53:00,0.56145,0.5615,0.56138,0.56143,19800000.0
2009-03-30 18:54:00,0.56143,0.56166,0.56134,0.56136,54000000.0
2009-03-30 18:55:00,0.56132,0.56132,0.56125,0.56132,24400000.0
2009-03-30 18:56:00,0.56131,0.56134,0.56126,0.56128,76600000.0
2009-03-30 18:57:00,0.5617,0.5617,0.5617,0.5617,1000000.0
2009-03-30 18:58:00,0.5616,0.56165,0.5616,0.56165,7000000.0
2009-03-30 18:59:00,0.56165,0.56165,0.56165,0.56165,2000000.0
2009-03-30 19:00:00,0.5617,0.5617,0.5617,0.5617,8400000.0
2009-03-30 19:01:00,0.56135,0.56173,0.5613,0.56137,45800000.0
2009-03-30 19:02:00,0.56133,0.56147,0.56126,0.56137,53000000.0
2009-03-30 19:03:00,0.56142,0.56143,0.5613,0.56137,14000000.0
2009-03-30 19:04:00,0.56136,0.56141,0.56136,0.56141,2000000.0
2009-03-30 19:05:00,0.5614,0.56143,0.56139,0.5614,10800000.0
2009-03-30 19:06:00,0.56143,0.56149,0.56142,0.56142,14400000.0
2009-03-30 19:07:00,0.56141,0.56154,0.56141,0.56149,8000000.0
2009-03-30 19:08:00,0.56175,0.56175,0.56175,0.56175,5600000.0
2009-03-30 19:09:00,0.56175,0.56175,0.56175,0.56175,3400000.0
2009-03-30 19:10:00,0.56175,0.56175,0.56175,0.56175,9200000.0
2009-03-30 19:11:00,0.56175,0.56175,0.5614,0.5615,26600000.0
2009-03-30 19:12:00,0.5617,0.562,0.56155,0.56155,37000000.0
2009-03-30 19:13:00,0.56165,0.56165,0.56155,0.56155,4000000.0
2009-03-30 19:14:00,0.56107,0.56122,0.56097,0.56108,10000000.0
2009-03-30 19:15:00,0.56145,0.56145,0.5614,0.5614,3000000.0
2009-03-30 19:16:00,0.5614,0.5614,0.5614,0.5614,2000000.0
2009-03-30 19:17:00,0.5614,0.5614,0.5612,0.5612,11600000.0
2009-03-30 19:18:00,0.5611,0.5611,0.56105,0.56105,8800000.0
2009-03-30 19:19:00,0.561,0.56105,0.561,0.561,22200000.0
2009-03-30 19:20:00,0.56095,0.561,0.5609,0.561,13600000.0
2009-03-30 19:21:00,0.56095,0.56115,0.5609,0.56105,22000000.0
2009-03-30 19:22:00,0.56105,0.56115,0.56105,0.5611,9200000.0
2009-03-30 19:23:00,0.56075,0.5609,0.56072,0.56078,29000000.0
2009-03-30 19:24:00,0.561,0.561,0.5609,0.5609,27400000.0
2009-03-30 19:25:00,0.56095,0.56105,0.56095,0.56105,10200000.0
2009-03-30 19:26:00,0.56105,0.5611,0.56105,0.5611,3000000.0
2009-03-30 19:27:00,0.56095,0.56105,0.56095,0.56105,4000000.0
2009-03-30 19:28:00,0.56105,0.5611,0.56105,0.5611,2000000.0
2009-03-30 19:29:00,0.56076,0.56096,0.56069,0.56082,100000000.0
2009-03-30 19:30:00,0.5612,0.5613,0.5612,0.5613,13000000.0
2009-03-30 19:31:00,0.56125,0.5613,0.5612,0.56125,17600000.0
2009-03-30 19:32:00,0.56125,0.5613,0.5611,0.5611,15000000.0
2009-03-30 19:33:00,0.56115,0.56115,0.56115,0.56115,2000000.0
2009-03-30 19:34:00,0.5613,0.56145,0.56105,0.56105,44000000.0
2009-03-30 19:35:00,0.5611,0.56125,0.5607,0.5609,80400000.0
2009-03-30 19:36:00,0.56095,0.56095,0.5609,0.5609,20000000.0
2009-03-30 19:37:00,0.5609,0.5609,0.56065,0.56065,9600000.0
2009-03-30 19:38:00,0.56065,0.56065,0.56045,0.56045,14200000.0
2009-03-30 19:39:00,0.5604,0.5604,0.56005,0.56005,9600000.0
2009-03-30 19:40:00,0.5601,0.56055,0.5601,0.56055,23200000.0
2009-03-30 19:41:00,0.56055,0.56075,0.5604,0.56075,40000000.0
2009-03-30 19:42:00,0.5608,0.56105,0.56075,0.56085,25600000.0
2009-03-30 19:43:00,0.56085,0.5609,0.56075,0.56085,23200000.0
2009-03-30 19:44:00,0.5608,0.5609,0.56075,0.5609,21400000.0
2009-03-30 19:45:00,0.5609,0.5609,0.56015,0.56055,65600000.0
2009-03-30 19:46:00,0.56065,0.56075,0.56065,0.56065,14200000.0
2009-03-30 19:47:00,0.56075,0.5608,0.5605,0.5605,18200000.0
2009-03-30 19:48:00,0.5605,0.56055,0.5603,0.56055,4000000.0
2009-03-30 19:49:00,0.56065,0.56065,0.56065,0.56065,1000000.0
2009-03-30 19:50:00,0.5606,0.56105,0.5606,0.56105,9600000.0
2009-03-30 19:51:00,0.5609,0.5609,0.56085,0.56085,2000000.0
2009-03-30 19:52:00,0.56047,0.56054,0.5604,0.56047,86200000.0
2009-03-30 19:53:00,0.56065,0.56065,0.5606,0.5606,14400000.0
2009-03-30 19:54:00,0.56032,0.56045,0.56024,0.56029,34400000.0
2009-03-30 19:55:00,0.56034,0.56049,0.56021,0.56029,58200000.0
2009-03-30 19:56:00,0.56032,0.56046,0.56029,0.56042,93600000.0
2009-03-30 19:57:00,0.56037,0.56037,0.56026,0.56033,56800000.0
2009-03-30 19:58:00,0.56031,0.56039,0.56017,0.56022,56600000.0
2009-03-30 19:59:00,0.56008,0.56027,0.56002,0.56002,128800000.0
2009-03-30 20:00:00,0.56055,0.56075,0.56025,0.56075,91500000.0
2009-03-30 20:01:00,0.56075,0.56075,0.5607,0.5607,5200000.0
2009-03-30 20:02:00,0.56065,0.5607,0.5601,0.5601,31400000.0
2009-03-30 20:03:00,0.5601,0.5601,0.55945,0.55965,41800000.0
2009-03-30 20:04:00,0.55965,0.56005,0.55965,0.56,31000000.0
2009-03-30 20:05:00,0.56,0.56,0.55985,0.55985,2000000.0
2009-03-30 20:06:00,0.55965,0.55965,0.55965,0.55965,16000000.0
2009-03-30 20:07:00,0.5597,0.56005,0.55955,0.5598,39800000.0
2009-03-30 20:08:00,0.55965,0.55975,0.5596,0.55965,9000000.0
2009-03-30 20:09:00,0.5597,0.55995,0.5597,0.5598,11200000.0
2009-03-30 20:10:00,0.55975,0.5598,0.55975,0.55975,5000000.0
2009-03-30 20:11:00,0.5598,0.55995,0.55975,0.55995,7000000.0
2009-03-30 20:12:00,0.55951,0.55965,0.55948,0.55952,37800000.0
2009-03-30 20:13:00,0.55966,0.55977,0.55966,0.55973,14800000.0
2009-03-30 20:14:00,0.55995,0.56,0.55995,0.55995,9200000.0
2009-03-30 20:15:00,0.55962,0.55998,0.55951,0.5598,106800000.0
2009-03-30 20:16:00,0.5596,0.55976,0.55956,0.5596,148200000.0
2009-03-30 20:17:00,0.55954,0.55968,0.55954,0.55964,38000000.0
2009-03-30 20:18:00,0.55962,0.55969,0.55951,0.55951,135800000.0
2009-03-30 20:19:00,0.55963,0.55977,0.55963,0.55969,56600000.0
2009-03-30 20:20:00,0.55966,0.55983,0.55966,0.55971,123600000.0
2009-03-30 20:21:00,0.55974,0.55974,0.55971,0.55971,17000000.0
2009-03-30 20:22:00,0.55975,0.55995,0.5596,0.55995,9000000.0
2009-03-30 20:23:00,0.55995,0.55995,0.55985,0.55985,14200000.0
2009-03-30 20:24:00,0.5598,0.5598,0.5597,0.55975,12400000.0
2009-03-30 20:25:00,0.5599,0.5602,0.5599,0.56005,20200000.0
2009-03-30 20:26:00,0.56015,0.56015,0.56015,0.56015,1000000.0
2009-03-30 20:27:00,0.56025,0.56025,0.56015,0.56015,5000000.0
2009-03-30 20:28:00,0.55976,0.56005,0.55976,0.56005,7200000.0
2009-03-30 20:29:00,0.5602,0.5602,0.56015,0.56015,18000000.0
2009-03-30 20:30:00,0.55973,0.56037,0.55973,0.55983,59600000.0
2009-03-30 20:31:00,0.56005,0.56005,0.56005,0.56005,7000000.0
2009-03-30 20:32:00,0.56,0.5601,0.5599,0.56,24200000.0
2009-03-30 20:33:00,0.55995,0.5602,0.5599,0.5601,70000000.0
2009-03-30 20:34:00,0.56015,0.56015,0.55995,0.56005,18000000.0
2009-03-30 20:35:00,0.56015,0.56055,0.56015,0.56035,36800000.0
2009-03-30 20:36:00,0.5603,0.5603,0.5602,0.5603,4000000.0
2009-03-30 20:37:00,0.56045,0.56095,0.56045,0.56075,36600000.0
2009-03-30 20:38:00,0.5605,0.56061,0.5603,0.56051,36600000.0
2009-03-30 20:39:00,0.56039,0.56053,0.56028,0.56053,37000000.0
2009-03-30 20:40:00,0.56075,0.56075,0.5602,0.56025,29200000.0
2009-03-30 20:41:00,0.5602,0.5602,0.5599,0.56,26600000.0
2009-03-30 20:42:00,0.56,0.56,0.56,0.56,1000000.0
2009-03-30 20:43:00,0.55995,0.56,0.5599,0.56,20400000.0
2009-03-30 20:44:00,0.56,0.56,0.56,0.56,1000000.0
2009-03-30 20:45:00,0.5601,0.5601,0.5597,0.5597,34400000.0
2009-03-30 20:46:00,0.5598,0.56005,0.55975,0.56005,11000000.0
2009-03-30 20:47:00,0.56015,0.56015,0.56015,0.56015,1000000.0
2009-03-30 20:48:00,0.55983,0.55991,0.55969,0.5599,42000000.0
2009-03-30 20:49:00,0.5602,0.5605,0.56005,0.5605,14200000.0
2009-03-30 20:50:00,0.56075,0.56095,0.56055,0.5607,11000000.0
2009-03-30 20:51:00,0.56085,0.5611,0.56075,0.5611,35400000.0
2009-03-30 20:52:00,0.5611,0.5611,0.5611,0.5611,1000000.0
2009-03-30 20:53:00,0.5611,0.5611,0.5608,0.561,16200000.0
2009-03-30 20:54:00,0.5609,0.5609,0.56065,0.56065,16200000.0
2009-03-30 20:55:00,0.56075,0.56075,0.56075,0.56075,1000000.0
2009-03-30 20:56:00,0.56085,0.56085,0.56065,0.56085,17400000.0
2009-03-30 20:57:00,0.56095,0.561,0.56065,0.56065,19000000.0
2009-03-30 20:58:00,0.56075,0.56075,0.56075,0.56075,2000000.0
2009-03-30 20:59:00,0.56075,0.5612,0.56055,0.5606,49400000.0
2009-03-30 21:00:00,0.56075,0.56075,0.56075,0.56075,1000000.0
2009-03-30 21:01:00,0.5608,0.5608,0.5608,0.5608,1000000.0
2009-03-30 21:02:00,0.5608,0.5608,0.5608,0.5608,2000000.0
2009-03-30 21:03:00,0.5607,0.5607,0.56052,0.56068,10800000.0
2009-03-30 21:04:00,0.56043,0.56048,0.56022,0.56048,27600000.0
2009-03-30 21:05:00,0.5609,0.5609,0.5609,0.5609,1000000.0
2009-03-30 21:06:00,0.56058,0.5608,0.56046,0.56066,41200000.0
2009-03-30 21:07:00,0.56095,0.56095,0.56095,0.56095,1000000.0
2009-03-30 21:08:00,0.56105,0.5611,0.561,0.561,5600000.0
2009-03-30 21:09:00,0.561,0.5616,0.561,0.5616,29800000.0
2009-03-30 21:10:00,0.5618,0.5618,0.56175,0.5618,7000000.0
2009-03-30 21:11:00,0.56175,0.56175,0.5617,0.56175,4000000.0
2009-03-30 21:12:00,0.56143,0.56165,0.56118,0.56145,47000000.0
2009-03-30 21:13:00,0.5618,0.56295,0.5618,0.5629,51200000.0
2009-03-30 21:14:00,0.563,0.5633,0.5619,0.5623,105800000.0
2009-03-30 21:15:00,0.5625,0.5626,0.5625,0.5626,2200000.0
2009-03-30 21:16:00,0.5625,0.5625,0.56165,0.56165,19600000.0
2009-03-30 21:17:00,0.5617,0.5617,0.56165,0.56165,2000000.0
2009-03-30 21:18:00,0.56103,0.56135,0.56094,0.56135,81000000.0
2009-03-30 21:19:00,0.56165,0.56165,0.5615,0.5615,7200000.0
2009-03-30 21:20:00,0.5615,0.5616,0.5613,0.5616,38200000.0
2009-03-30 21:21:00,0.5616,0.5616,0.56075,0.56105,63800000.0
2009-03-30 21:22:00,0.56105,0.5612,0.5609,0.5609,34000000.0
2009-03-30 21:23:00,0.56075,0.5615,0.56075,0.5615,28600000.0
2009-03-30 21:24:00,0.56134,0.56139,0.56119,0.56134,88600000.0
2009-03-30 21:25:00,0.56137,0.56141,0.56125,0.56134,35400000.0
2009-03-30 21:26:00,0.5614,0.5615,0.5613,0.5615,37000000.0
2009-03-30 21:27:00,0.56145,0.5617,0.56145,0.56165,40400000.0
2009-03-30 21:28:00,0.56165,0.56165,0.56165,0.56165,24200000.0
2009-03-30 21:29:00,0.5616,0.56175,0.5613,0.56175,54600000.0
2009-03-30 21:30:00,0.5617,0.562,0.5617,0.562,12800000.0
2009-03-30 21:31:00,0.562,0.562,0.5617,0.5617,21800000.0
2009-03-30 21:32:00,0.5616,0.5617,0.5615,0.5617,7800000.0
2009-03-30 21:33:00,0.56129,0.56137,0.56117,0.5612,190200000.0
2009-03-30 21:35:00,0.56115,0.56129,0.56115,0.5612,29800000.0
2009-03-30 21:36:00,0.56121,0.56139,0.56115,0.56126,231800001.0
2009-03-30 21:37:00,0.5617,0.5617,0.5617,0.5617,2000000.0
2009-03-30 21:38:00,0.5618,0.56195,0.56165,0.56165,53000000.0
2009-03-30 21:39:00,0.56155,0.56155,0.56155,0.56155,5600000.0
2009-03-30 21:40:00,0.56165,0.56165,0.5614,0.5616,28800000.0
2009-03-30 21:41:00,0.56145,0.56145,0.5611,0.56125,28000000.0
2009-03-30 21:42:00,0.5613,0.5615,0.56095,0.56115,57800000.0
2009-03-30 21:43:00,0.5611,0.5615,0.5611,0.5615,24400000.0
2009-03-30 21:44:00,0.56145,0.56145,0.5614,0.56145,33600000.0
2009-03-30 21:45:00,0.56145,0.5615,0.56145,0.5615,8400000.0
2009-03-30 21:46:00,0.5615,0.5617,0.56145,0.56155,64000000.0
2009-03-30 21:47:00,0.56155,0.56155,0.56155,0.56155,4600000.0
2009-03-30 21:48:00,0.5615,0.5615,0.5615,0.5615,18400000.0
2009-03-30 21:49:00,0.56145,0.56145,0.56055,0.5609,54800000.0
2009-03-30 21:50:00,0.5609,0.5612,0.5609,0.5612,9600000.0
2009-03-30 21:51:00,0.5611,0.5612,0.5611,0.5612,11000000.0
2009-03-30 21:52:00,0.56085,0.56102,0.5607,0.56088,213200000.0
2009-03-30 21:53:00,0.56087,0.56098,0.56069,0.56092,307600000.0
2009-03-30 21:54:00,0.56086,0.56116,0.56078,0.56089,87800000.0
2009-03-30 21:55:00,0.56125,0.56135,0.56125,0.56135,3000000.0
2009-03-30 21:56:00,0.5615,0.5615,0.56135,0.56135,16400000.0
2009-03-30 21:57:00,0.5611,0.56119,0.56102,0.56112,325000000.0
2009-03-30 21:58:00,0.56145,0.56155,0.56135,0.56135,16000000.0
2009-03-30 21:59:00,0.56135,0.5614,0.56115,0.56135,65600000.0
2009-03-30 22:00:00,0.56135,0.56175,0.56135,0.56155,21600000.0
2009-03-30 22:01:00,0.5615,0.5617,0.5615,0.56165,19000000.0
2009-03-30 22:02:00,0.56165,0.56175,0.56165,0.5617,19400000.0
2009-03-30 22:03:00,0.56185,0.56295,0.56185,0.56215,174000000.0
2009-03-30 22:04:00,0.56188,0.56197,0.56169,0.56195,193200000.0
2009-03-30 22:05:00,0.56215,0.56215,0.56205,0.56205,4000000.0
2009-03-30 22:06:00,0.56168,0.56189,0.56146,0.56185,184200000.0
2009-03-30 22:07:00,0.56192,0.56193,0.56178,0.56184,75200000.0
2009-03-30 22:08:00,0.562,0.562,0.562,0.562,1000000.0
2009-03-30 22:09:00,0.56193,0.56208,0.56183,0.56193,157800000.0
2009-03-30 22:10:00,0.56195,0.56195,0.56195,0.56195,1000000.0
2009-03-30 22:11:00,0.5617,0.56182,0.56156,0.56181,70200000.0
2009-03-30 22:12:00,0.56187,0.56188,0.56175,0.56175,22800000.0
2009-03-30 22:13:00,0.56176,0.56189,0.56176,0.56183,41600000.0
2009-03-30 22:14:00,0.562,0.56205,0.562,0.56205,2600000.0
2009-03-30 22:15:00,0.56172,0.56182,0.56159,0.56159,118200000.0
2009-03-30 22:16:00,0.562,0.562,0.562,0.562,1000000.0
2009-03-30 22:17:00,0.56179,0.56189,0.56172,0.56173,24200000.0
2009-03-30 22:18:00,0.56205,0.5626,0.56205,0.5626,110200000.0
2009-03-30 22:19:00,0.5626,0.5626,0.5626,0.5626,13200000.0
2009-03-30 22:20:00,0.5626,0.56295,0.5626,0.5627,39200000.0
2009-03-30 22:21:00,0.56275,0.56315,0.5627,0.56315,68200000.0
2009-03-30 22:22:00,0.56315,0.56315,0.5627,0.5627,24400000.0
2009-03-30 22:23:00,0.56275,0.56275,0.5627,0.5627,34200000.0
2009-03-30 22:24:00,0.5628,0.5628,0.5628,0.5628,6000000.0
2009-03-30 22:25:00,0.5628,0.5629,0.5628,0.5628,17400000.0
2009-03-30 22:26:00,0.5628,0.5628,0.5627,0.5627,11600000.0
2009-03-30 22:27:00,0.56265,0.5627,0.56255,0.56255,39000000.0
2009-03-30 22:28:00,0.56255,0.5626,0.56215,0.56215,16000000.0
2009-03-30 22:29:00,0.56255,0.56275,0.5624,0.5624,40200000.0
2009-03-30 22:30:00,0.56212,0.56229,0.56208,0.56229,37200000.0
2009-03-30 22:31:00,0.56265,0.56275,0.56265,0.5627,3000000.0
2009-03-30 22:32:00,0.56255,0.5628,0.56255,0.5628,23800000.0
2009-03-30 22:33:00,0.5628,0.5628,0.5622,0.5627,29200000.0
2009-03-30 22:34:00,0.5626,0.5627,0.56255,0.5627,56799999.0
2009-03-30 22:35:00,0.56255,0.5627,0.56245,0.56265,60400000.0
2009-03-30 22:36:00,0.56265,0.56285,0.56265,0.56285,23600000.0
2009-03-30 22:37:00,0.56285,0.563,0.5628,0.563,25200000.0
2009-03-30 22:38:00,0.56295,0.5636,0.56295,0.56345,87400000.0
2009-03-30 22:39:00,0.56335,0.5634,0.5633,0.5633,31000000.0
2009-03-30 22:40:00,0.5633,0.5633,0.56315,0.5632,15200000.0
2009-03-30 22:41:00,0.5632,0.56335,0.5632,0.56335,13600000.0
2009-03-30 22:42:00,0.5633,0.5633,0.5633,0.5633,4000000.0
2009-03-30 22:43:00,0.563,0.56303,0.56285,0.56293,415400000.0
2009-03-30 22:44:00,0.5633,0.5633,0.56325,0.56325,3000000.0
2009-03-30 22:45:00,0.56325,0.56325,0.5632,0.5632,2400000.0
2009-03-30 22:46:00,0.5632,0.5632,0.5632,0.5632,2800000.0
2009-03-30 22:47:00,0.56302,0.56302,0.56289,0.56297,36800000.0
2009-03-30 22:48:00,0.5632,0.56325,0.5631,0.56315,94200000.0
2009-03-30 22:49:00,0.5631,0.5631,0.5631,0.5631,14400000.0
2009-03-30 22:50:00,0.5631,0.5631,0.5627,0.5627,43200000.0
2009-03-30 22:51:00,0.5627,0.5627,0.56265,0.56265,3000000.0
2009-03-30 22:52:00,0.56265,0.5627,0.56265,0.5627,10800000.0
2009-03-30 22:53:00,0.56254,0.56257,0.56235,0.56257,30800000.0
2009-03-30 22:54:00,0.5628,0.563,0.5628,0.563,25400000.0
2009-03-30 22:55:00,0.563,0.563,0.563,0.563,2800000.0
2009-03-30 22:56:00,0.56305,0.56305,0.563,0.563,21200000.0
2009-03-30 22:57:00,0.563,0.5631,0.563,0.563,36200000.0
2009-03-30 22:58:00,0.56305,0.5631,0.56305,0.5631,3000000.0
2009-03-30 22:59:00,0.5631,0.56315,0.563,0.563,4800000.0
2009-03-30 23:00:00,0.563,0.56315,0.563,0.56315,10800000.0
2009-03-30 23:01:00,0.5629,0.5632,0.5629,0.5632,4600000.0
2009-03-30 23:02:00,0.5633,0.5633,0.56305,0.56305,8800000.0
2009-03-30 23:03:00,0.56305,0.56315,0.56305,0.56315,2000000.0
2009-03-30 23:04:00,0.5632,0.5632,0.5632,0.5632,1000000.0
2009-03-30 23:05:00,0.5631,0.5631,0.5631,0.5631,3000000.0
2009-03-30 23:06:00,0.56285,0.56291,0.56261,0.56278,350400000.0
2009-03-30 23:07:00,0.56315,0.5632,0.5631,0.5631,6200000.0
2009-03-30 23:08:00,0.5631,0.5631,0.5628,0.5628,7000000.0
2009-03-30 23:09:00,0.56285,0.56285,0.56285,0.56285,1000000.0
2009-03-30 23:10:00,0.5629,0.56295,0.56285,0.56295,4800000.0
2009-03-30 23:11:00,0.563,0.563,0.563,0.563,1000000.0
2009-03-30 23:12:00,0.563,0.563,0.5629,0.5629,2400000.0
2009-03-30 23:13:00,0.5629,0.5629,0.56285,0.56285,2600000.0
2009-03-30 23:14:00,0.56226,0.56244,0.56223,0.56238,124600000.0
2009-03-30 23:15:00,0.56244,0.56255,0.56244,0.56252,43600000.0
2009-03-30 23:16:00,0.56258,0.56265,0.56241,0.56241,59400000.0
2009-03-30 23:17:00,0.5625,0.56268,0.5625,0.56257,103200000.0
2009-03-30 23:18:00,0.56261,0.56266,0.56253,0.56253,100800000.0
2009-03-30 23:19:00,0.56243,0.56243,0.56228,0.56234,54000000.0
2009-03-30 23:20:00,0.56252,0.56252,0.56248,0.56248,6600000.0
2009-03-30 23:21:00,0.5623,0.56245,0.5622,0.56239,125800000.0
2009-03-30 23:22:00,0.56247,0.56247,0.56236,0.56236,20600000.0
2009-03-30 23:23:00,0.56265,0.56265,0.5616,0.5624,59200000.0
2009-03-30 23:24:00,0.56245,0.56245,0.56245,0.56245,3000000.0
2009-03-30 23:25:00,0.56241,0.56249,0.56212,0.56222,128400000.0
2009-03-30 23:26:00,0.56224,0.56244,0.56224,0.56233,104800000.0
2009-03-30 23:27:00,0.56229,0.56246,0.56211,0.56239,86600000.0
2009-03-30 23:28:00,0.5625,0.5625,0.56245,0.56245,2000000.0
2009-03-30 23:29:00,0.56235,0.56235,0.5619,0.56225,11000000.0
2009-03-30 23:30:00,0.56215,0.56215,0.5621,0.5621,2000000.0
2009-03-30 23:31:00,0.562,0.56205,0.562,0.56205,3800000.0
2009-03-30 23:32:00,0.5617,0.56206,0.56168,0.56185,27600000.0
2009-03-30 23:33:00,0.56205,0.56205,0.562,0.562,7600000.0
2009-03-30 23:34:00,0.56195,0.56195,0.56195,0.56195,1200000.0
2009-03-30 23:35:00,0.5619,0.56195,0.5618,0.56195,9200000.0
2009-03-30 23:36:00,0.5619,0.5621,0.5619,0.5619,45200000.0
2009-03-30 23:37:00,0.5619,0.5619,0.5599,0.5615,87700000.0
2009-03-30 23:38:00,0.5615,0.5617,0.56135,0.5617,73800000.0
2009-03-30 23:39:00,0.5618,0.56185,0.5618,0.56185,25000000.0
2009-03-30 23:40:00,0.56205,0.56215,0.56195,0.56195,20600000.0
2009-03-30 23:41:00,0.56185,0.56195,0.56185,0.56185,10000000.0
2009-03-30 23:42:00,0.56195,0.56195,0.56195,0.56195,1200000.0
2009-03-30 23:43:00,0.5616,0.56185,0.5616,0.56172,88200002.0
2009-03-30 23:44:00,0.5621,0.5621,0.56195,0.56205,20000000.0
2009-03-30 23:45:00,0.56205,0.56205,0.56195,0.56195,7000000.0
2009-03-30 23:46:00,0.56164,0.56191,0.56164,0.56175,29000000.0
2009-03-30 23:47:00,0.562,0.562,0.562,0.562,11800000.0
2009-03-30 23:48:00,0.562,0.562,0.56195,0.56195,11400000.0
2009-03-30 23:49:00,0.562,0.5621,0.56195,0.5621,19000000.0
2009-03-30 23:50:00,0.5621,0.5621,0.56205,0.56205,5600000.0
2009-03-30 23:51:00,0.5621,0.5621,0.5621,0.5621,2800000.0
2009-03-30 23:52:00,0.56225,0.56225,0.56215,0.56225,19600000.0
2009-03-30 23:53:00,0.56225,0.5623,0.5622,0.5623,38200000.0
2009-03-30 23:54:00,0.56235,0.5624,0.5623,0.5623,12400000.0
2009-03-30 23:55:00,0.56225,0.56225,0.5622,0.5622,7600000.0
2009-03-30 23:56:00,0.56215,0.5624,0.56215,0.5624,49600000.0
2009-03-30 23:57:00,0.5625,0.56285,0.5625,0.56265,36400000.0
2009-03-30 23:58:00,0.56265,0.56265,0.56135,0.56185,65400000.0
2009-03-30 23:59:00,0.56205,0.5622,0.56195,0.5622,22000000.0
2009-03-31 00:00:00,0.56215,0.5623,0.56115,0.5622,22000000.0
2009-03-31 00:01:00,0.5622,0.5626,0.5622,0.5626,12800000.0
2009-03-31 00:02:00,0.5628,0.5628,0.5625,0.5625,82000000.0
2009-03-31 00:03:00,0.5625,0.5625,0.56185,0.562,87800000.0
2009-03-31 00:04:00,0.56205,0.5621,0.562,0.5621,28400000.0
2009-03-31 00:05:00,0.562,0.56215,0.5618,0.5618,65800000.0
2009-03-31 00:06:00,0.5619,0.562,0.5619,0.562,60200000.0
2009-03-31 00:07:00,0.5621,0.5621,0.5618,0.5618,58200000.0
2009-03-31 00:08:00,0.56161,0.56185,0.56143,0.56167,61000000.0
2009-03-31 00:09:00,0.5618,0.5618,0.5616,0.5618,80000000.0
2009-03-31 00:10:00,0.56175,0.56175,0.56095,0.56155,81000000.0
2009-03-31 00:11:00,0.56155,0.5616,0.56155,0.5616,33600000.0
2009-03-31 00:12:00,0.5616,0.56165,0.5616,0.56165,11000000.0
2009-03-31 00:13:00,0.56165,0.56165,0.5611,0.56155,34600000.0
2009-03-31 00:14:00,0.5615,0.56155,0.56085,0.56085,70400000.0
2009-03-31 00:15:00,0.561,0.56105,0.561,0.561,33600000.0
2009-03-31 00:16:00,0.561,0.56105,0.56085,0.5609,75000000.0
2009-03-31 00:17:00,0.56135,0.5617,0.56105,0.5612,78000000.0
2009-03-31 00:18:00,0.5612,0.5613,0.5612,0.5612,28200000.0
2009-03-31 00:19:00,0.5612,0.56155,0.5612,0.56155,28400000.0
2009-03-31 00:20:00,0.5613,0.5613,0.5613,0.5613,2800000.0
2009-03-31 00:21:00,0.56145,0.56145,0.56125,0.5614,67600000.0
2009-03-31 00:22:00,0.5613,0.56145,0.5613,0.56135,22000000.0
2009-03-31 00:23:00,0.56125,0.5614,0.56115,0.56125,55000000.0
2009-03-31 00:24:00,0.56125,0.56155,0.56125,0.5615,44000000.0
2009-03-31 00:25:00,0.5615,0.5615,0.56115,0.5615,128600000.0
2009-03-31 00:26:00,0.5615,0.56175,0.56145,0.56175,101600000.0
2009-03-31 00:27:00,0.5619,0.562,0.5616,0.56165,20600000.0
2009-03-31 00:28:00,0.56175,0.56175,0.56175,0.56175,13200000.0
2009-03-31 00:29:00,0.56135,0.56158,0.56115,0.56148,70200000.0
2009-03-31 00:30:00,0.56185,0.56185,0.56155,0.5617,36200000.0
2009-03-31 00:31:00,0.5616,0.5617,0.56134,0.56146,38400000.0
2009-03-31 00:32:00,0.56165,0.56165,0.56095,0.56145,79000000.0
2009-03-31 00:33:00,0.56109,0.56139,0.5609,0.561,42800000.0
2009-03-31 00:34:00,0.56145,0.56145,0.56145,0.56145,2800000.0
2009-03-31 00:35:00,0.56145,0.56155,0.56145,0.56155,14000000.0
2009-03-31 00:36:00,0.56155,0.5616,0.56155,0.5616,20200000.0
2009-03-31 00:37:00,0.56155,0.56155,0.5615,0.5615,14000000.0
2009-03-31 00:38:00,0.5615,0.5616,0.56135,0.5616,54400000.0
2009-03-31 00:39:00,0.5616,0.56195,0.56145,0.56145,52200000.0
2009-03-31 00:40:00,0.5617,0.5621,0.5617,0.5621,45800000.0
2009-03-31 00:41:00,0.5618,0.5622,0.5618,0.5622,16200000.0
2009-03-31 00:42:00,0.5622,0.5622,0.56195,0.562,29000000.0
2009-03-31 00:43:00,0.56205,0.56205,0.56195,0.56195,22400000.0
2009-03-31 00:44:00,0.56205,0.56205,0.56205,0.56205,72800000.0
2009-03-31 00:45:00,0.56205,0.56225,0.56115,0.56165,212800000.0
2009-03-31 00:46:00,0.56165,0.5618,0.5614,0.5618,182600000.0
2009-03-31 00:47:00,0.56195,0.5626,0.56195,0.5622,215400000.0
2009-03-31 00:48:00,0.562,0.562,0.56195,0.56195,58800000.0
2009-03-31 00:49:00,0.56185,0.5619,0.56185,0.5619,20800000.0
2009-03-31 00:50:00,0.56195,0.56195,0.5619,0.56195,44600000.0
2009-03-31 00:51:00,0.56195,0.56195,0.5612,0.5613,253000000.0
2009-03-31 00:52:00,0.5615,0.5615,0.5614,0.5614,34800000.0
2009-03-31 00:53:00,0.5614,0.56145,0.5612,0.56135,96400000.0
2009-03-31 00:54:00,0.5613,0.56145,0.5613,0.5614,40600000.0
2009-03-31 00:55:00,0.56145,0.56175,0.5614,0.5617,53600000.0
2009-03-31 00:56:00,0.5617,0.56175,0.56165,0.56165,17800000.0
2009-03-31 00:57:00,0.56165,0.56195,0.56165,0.5619,91600000.0
2009-03-31 00:58:00,0.5619,0.56205,0.5619,0.56195,72000000.0
2009-03-31 00:59:00,0.5619,0.56205,0.5619,0.56205,30000000.0
2009-03-31 01:00:00,0.56195,0.562,0.56165,0.56165,64600000.0
2009-03-31 01:01:00,0.5617,0.5619,0.5616,0.5616,121800000.0
2009-03-31 01:02:00,0.5617,0.5617,0.5616,0.5616,29200000.0
2009-03-31 01:03:00,0.56165,0.5617,0.5616,0.5616,9600000.0
2009-03-31 01:04:00,0.5618,0.5618,0.5618,0.5618,9400000.0
2009-03-31 01:05:00,0.56159,0.56175,0.56147,0.56152,172400000.0
2009-03-31 01:06:00,0.5618,0.5619,0.5617,0.5619,47400000.0
2009-03-31 01:07:00,0.56185,0.56285,0.5617,0.56265,643800000.0
2009-03-31 01:08:00,0.5623,0.5626,0.56215,0.56215,72400000.0
2009-03-31 01:09:00,0.56215,0.56235,0.5618,0.56215,49400000.0
2009-03-31 01:10:00,0.5622,0.5622,0.5622,0.5622,3800000.0
2009-03-31 01:11:00,0.56193,0.56219,0.56179,0.56204,121200000.0
2009-03-31 01:12:00,0.5624,0.5625,0.56225,0.56225,47400000.0
2009-03-31 01:13:00,0.56225,0.56225,0.5617,0.56215,69600000.0
2009-03-31 01:14:00,0.562,0.562,0.562,0.562,3800000.0
2009-03-31 01:15:00,0.56205,0.56205,0.562,0.562,22400000.0
2009-03-31 01:16:00,0.562,0.56215,0.562,0.56215,35000000.0
2009-03-31 01:17:00,0.562,0.562,0.562,0.562,3800000.0
2009-03-31 01:18:00,0.562,0.562,0.562,0.562,31600000.0
2009-03-31 01:19:00,0.56178,0.56179,0.56156,0.56161,11600000.0
2009-03-31 01:20:00,0.5619,0.5621,0.5617,0.5617,76600000.0
2009-03-31 01:21:00,0.5618,0.5618,0.5615,0.5615,58200000.0
2009-03-31 01:22:00,0.5615,0.56165,0.56135,0.5616,199600000.0
2009-03-31 01:23:00,0.56165,0.56175,0.56165,0.5617,74200000.0
2009-03-31 01:24:00,0.56175,0.56175,0.56175,0.56175,40800000.0
2009-03-31 01:25:00,0.56143,0.56161,0.5614,0.56161,56400000.0
2009-03-31 01:26:00,0.5617,0.56175,0.5615,0.5615,43200000.0
2009-03-31 01:27:00,0.56135,0.5615,0.5613,0.5615,45200000.0
2009-03-31 01:28:00,0.56155,0.56155,0.56145,0.5615,13200000.0
2009-03-31 01:29:00,0.5616,0.5616,0.5616,0.5616,4800000.0
2009-03-31 01:30:00,0.56115,0.5613,0.5611,0.5613,15000000.0
2009-03-31 01:31:00,0.56141,0.56145,0.56125,0.56134,48400000.0
2009-03-31 01:32:00,0.56132,0.5615,0.56132,0.5614,42000000.0
2009-03-31 01:33:00,0.56155,0.56175,0.5614,0.56175,71000000.0
2009-03-31 01:34:00,0.5617,0.56175,0.56165,0.56165,36800000.0
2009-03-31 01:35:00,0.56165,0.56165,0.56165,0.56165,2800000.0
2009-03-31 01:36:00,0.56125,0.56152,0.56122,0.56129,87800000.0
2009-03-31 01:37:00,0.56125,0.56156,0.56112,0.56139,110400000.0
2009-03-31 01:38:00,0.56165,0.56235,0.56165,0.56205,152400000.0
2009-03-31 01:39:00,0.56205,0.56205,0.5619,0.5619,41800000.0
2009-03-31 01:40:00,0.56141,0.56205,0.56133,0.56157,202200000.0
2009-03-31 01:41:00,0.5619,0.5619,0.5619,0.5619,13200000.0
2009-03-31 01:42:00,0.56161,0.56179,0.56144,0.56155,84800000.0
2009-03-31 01:43:00,0.5619,0.56195,0.56185,0.56195,17000000.0
2009-03-31 01:44:00,0.562,0.562,0.562,0.562,14200000.0
2009-03-31 01:45:00,0.5621,0.5621,0.5621,0.5621,1200000.0
2009-03-31 01:46:00,0.56177,0.56188,0.56155,0.56157,62200000.0
2009-03-31 01:47:00,0.56166,0.56196,0.56155,0.56181,252200000.0
2009-03-31 01:48:00,0.56205,0.56205,0.562,0.562,28800000.0
2009-03-31 01:49:00,0.56168,0.5619,0.5616,0.56171,130000000.0
2009-03-31 01:50:00,0.56215,0.56225,0.56215,0.5622,22600000.0
2009-03-31 01:51:00,0.56211,0.56211,0.56182,0.56203,38400000.0
2009-03-31 01:52:00,0.5622,0.56225,0.562,0.562,29800000.0
2009-03-31 01:53:00,0.56191,0.56204,0.56172,0.56188,239200000.0
2009-03-31 01:54:00,0.56176,0.56191,0.56159,0.56159,394400000.0
2009-03-31 01:55:00,0.562,0.562,0.562,0.562,3800000.0
2009-03-31 01:56:00,0.56186,0.56205,0.56157,0.56168,80800000.0
2009-03-31 01:57:00,0.562,0.562,0.5618,0.5619,40200000.0
2009-03-31 01:58:00,0.5618,0.562,0.56165,0.5618,19600000.0
2009-03-31 01:59:00,0.5618,0.56185,0.56145,0.5615,93200000.0
2009-03-31 02:00:00,0.5617,0.5618,0.5613,0.5615,86000000.0
2009-03-31 02:01:00,0.5615,0.5616,0.5615,0.5615,47400000.0
2009-03-31 02:02:00,0.5615,0.5616,0.5615,0.56155,70800000.0
2009-03-31 02:03:00,0.5616,0.5616,0.5613,0.5613,61600000.0
2009-03-31 02:04:00,0.5613,0.56145,0.5612,0.56125,168600000.0
2009-03-31 02:05:00,0.56125,0.56145,0.56115,0.5612,376400000.0
2009-03-31 02:06:00,0.5612,0.5615,0.5612,0.56135,269600000.0
2009-03-31 02:07:00,0.5613,0.56155,0.5613,0.56145,129200000.0
2009-03-31 02:08:00,0.5614,0.5614,0.5613,0.56135,33600000.0
2009-03-31 02:09:00,0.56135,0.56175,0.5613,0.5616,126200000.0
2009-03-31 02:10:00,0.56155,0.5619,0.56145,0.56175,120200000.0
2009-03-31 02:11:00,0.56165,0.5617,0.56165,0.5617,10600000.0
2009-03-31 02:12:00,0.5617,0.56235,0.5617,0.5617,284000000.0
2009-03-31 02:13:00,0.5617,0.56205,0.5617,0.5618,47200000.0
2009-03-31 02:14:00,0.5618,0.56215,0.5618,0.56195,45200000.0
2009-03-31 02:15:00,0.56215,0.5623,0.5619,0.56195,54000000.0
2009-03-31 02:16:00,0.56195,0.5621,0.5619,0.5621,71400000.0
2009-03-31 02:17:00,0.56215,0.56225,0.56195,0.56205,77000000.0
2009-03-31 02:18:00,0.562,0.56205,0.5616,0.5616,84000000.0
2009-03-31 02:19:00,0.5618,0.56195,0.5614,0.56175,234400001.0
2009-03-31 02:20:00,0.56185,0.56195,0.5614,0.5614,225000000.0
2009-03-31 02:21:00,0.5614,0.56175,0.5614,0.5617,66600000.0
2009-03-31 02:22:00,0.56175,0.5621,0.56175,0.56205,83600000.0
2009-03-31 02:23:00,0.56205,0.5621,0.56185,0.5621,100800000.0
2009-03-31 02:24:00,0.5621,0.5621,0.562,0.5621,47200000.0
2009-03-31 02:25:00,0.56205,0.56205,0.5617,0.56185,58400000.0
2009-03-31 02:26:00,0.56185,0.5619,0.56165,0.5617,51000000.0
2009-03-31 02:27:00,0.56165,0.56165,0.5616,0.56165,34800000.0
2009-03-31 02:28:00,0.5617,0.5619,0.5617,0.56185,44600000.0
2009-03-31 02:29:00,0.56185,0.56185,0.5618,0.5618,23400000.0
2009-03-31 02:30:00,0.5618,0.5618,0.5617,0.5618,26800000.0
2009-03-31 02:31:00,0.5618,0.5618,0.5617,0.5617,12400000.0
2009-03-31 02:32:00,0.5617,0.5617,0.56155,0.5616,52000000.0
2009-03-31 02:33:00,0.56165,0.56165,0.56125,0.56125,59600000.0
2009-03-31 02:34:00,0.56145,0.56155,0.56145,0.5615,68000000.0
2009-03-31 02:35:00,0.5615,0.5615,0.5612,0.56145,40000000.0
2009-03-31 02:36:00,0.56145,0.56145,0.5613,0.5613,28600000.0
2009-03-31 02:37:00,0.5613,0.56175,0.5613,0.56175,66000000.0
2009-03-31 02:38:00,0.5618,0.562,0.5618,0.562,34000000.0
2009-03-31 02:39:00,0.562,0.56245,0.562,0.5624,120000000.0
2009-03-31 02:40:00,0.5625,0.56255,0.5625,0.56255,9400000.0
2009-03-31 02:41:00,0.56255,0.56325,0.56255,0.56305,121600000.0
2009-03-31 02:42:00,0.56305,0.56395,0.5629,0.56385,118200000.0
2009-03-31 02:43:00,0.56385,0.56385,0.5631,0.56375,128400000.0
2009-03-31 02:44:00,0.56375,0.5638,0.5635,0.56355,99200000.0
2009-03-31 02:45:00,0.56355,0.56375,0.56355,0.56365,17200000.0
2009-03-31 02:46:00,0.56385,0.56405,0.5636,0.56405,208800000.0
2009-03-31 02:47:00,0.56405,0.5642,0.56405,0.5642,36800000.0
2009-03-31 02:48:00,0.5642,0.56435,0.56395,0.56405,125600000.0
2009-03-31 02:49:00,0.564,0.56405,0.5638,0.56385,62800000.0
2009-03-31 02:50:00,0.5639,0.56395,0.56385,0.5639,53200000.0
2009-03-31 02:51:00,0.56395,0.56395,0.5636,0.56395,27000000.0
2009-03-31 02:52:00,0.5639,0.56395,0.56375,0.5639,47800000.0
2009-03-31 02:53:00,0.5639,0.56395,0.56315,0.5633,168600000.0
2009-03-31 02:54:00,0.5634,0.56345,0.563,0.5632,175000000.0
2009-03-31 02:55:00,0.5632,0.5632,0.56225,0.5625,62000000.0
2009-03-31 02:56:00,0.5625,0.56305,0.56225,0.56295,129000000.0
2009-03-31 02:57:00,0.563,0.56305,0.563,0.563,15800000.0
2009-03-31 02:58:00,0.56325,0.56335,0.563,0.563,32000000.0
2009-03-31 02:59:00,0.5632,0.5634,0.5632,0.5634,14200000.0
2009-03-31 03:00:00,0.5635,0.5635,0.5635,0.5635,6600000.0
2009-03-31 03:01:00,0.5634,0.5636,0.5634,0.5636,22600000.0
2009-03-31 03:02:00,0.5637,0.56375,0.56355,0.5636,55400000.0
2009-03-31 03:03:00,0.5636,0.5636,0.5634,0.5635,23200000.0
2009-03-31 03:04:00,0.56343,0.5635,0.56323,0.56323,42200000.0
2009-03-31 03:05:00,0.56319,0.56348,0.56319,0.56326,45000000.0
2009-03-31 03:06:00,0.5635,0.5635,0.5635,0.5635,7600000.0
2009-03-31 03:07:00,0.5635,0.5638,0.5635,0.5638,23800000.0
2009-03-31 03:08:00,0.5638,0.5639,0.56335,0.5635,50600000.0
2009-03-31 03:09:00,0.5636,0.564,0.5636,0.56395,60600000.0
2009-03-31 03:10:00,0.5639,0.564,0.5638,0.56385,43800000.0
2009-03-31 03:11:00,0.5639,0.5639,0.5636,0.5638,42600000.0
2009-03-31 03:12:00,0.5638,0.5639,0.5638,0.5639,17200000.0
2009-03-31 03:13:00,0.5639,0.5639,0.5638,0.5638,29000000.0
2009-03-31 03:14:00,0.5638,0.56385,0.56355,0.56355,70400000.0
2009-03-31 03:15:00,0.56355,0.56355,0.56355,0.56355,17600000.0
2009-03-31 03:16:00,0.56355,0.56355,0.56355,0.56355,11200000.0
2009-03-31 03:17:00,0.5636,0.5637,0.5636,0.5637,25800000.0
2009-03-31 03:18:00,0.56385,0.56385,0.5637,0.5637,7200000.0
2009-03-31 03:19:00,0.5637,0.5637,0.56365,0.56365,81800000.0
2009-03-31 03:20:00,0.5636,0.5636,0.5636,0.5636,10600000.0
2009-03-31 03:21:00,0.5636,0.56365,0.5635,0.5635,41200000.0
2009-03-31 03:22:00,0.5635,0.56355,0.56345,0.56345,35800000.0
2009-03-31 03:23:00,0.56327,0.56345,0.56301,0.56317,42000000.0
2009-03-31 03:24:00,0.56345,0.56345,0.56315,0.5632,65800000.0
2009-03-31 03:25:00,0.5631,0.5632,0.5631,0.5632,30400000.0
2009-03-31 03:26:00,0.5632,0.5635,0.56315,0.5635,42800000.0
2009-03-31 03:27:00,0.5635,0.5635,0.5632,0.5635,39200000.0
2009-03-31 03:28:00,0.5635,0.5635,0.5635,0.5635,11400000.0
2009-03-31 03:29:00,0.56365,0.56395,0.56365,0.5638,176000000.0
2009-03-31 03:30:00,0.5639,0.56445,0.5638,0.56395,82800000.0
2009-03-31 03:31:00,0.56395,0.564,0.5638,0.564,48000000.0
2009-03-31 03:32:00,0.564,0.56435,0.5639,0.56405,103400000.0
2009-03-31 03:33:00,0.5643,0.56435,0.56395,0.56405,15000000.0
2009-03-31 03:34:00,0.56415,0.56415,0.56415,0.56415,2800000.0
2009-03-31 03:35:00,0.56415,0.56415,0.56405,0.56405,14000000.0
2009-03-31 03:36:00,0.56405,0.56415,0.56405,0.56415,21600000.0
2009-03-31 03:37:00,0.5641,0.56415,0.5636,0.56385,66600000.0
2009-03-31 03:38:00,0.56357,0.56377,0.5634,0.56365,168400000.0
2009-03-31 03:39:00,0.56375,0.56385,0.5637,0.56385,50199999.0
2009-03-31 03:40:00,0.56385,0.5645,0.56385,0.56415,35800000.0
2009-03-31 03:41:00,0.56415,0.5645,0.5639,0.564,123800000.0
2009-03-31 03:42:00,0.5641,0.56415,0.56405,0.56405,53600000.0
2009-03-31 03:43:00,0.56405,0.5641,0.564,0.5641,43000000.0
2009-03-31 03:44:00,0.5641,0.5642,0.5641,0.5641,21400000.0
2009-03-31 03:45:00,0.5641,0.5642,0.564,0.56415,35400000.0
2009-03-31 03:46:00,0.56415,0.5642,0.56415,0.5642,12200000.0
2009-03-31 03:47:00,0.56388,0.56407,0.56388,0.56402,84200000.0
2009-03-31 03:48:00,0.56397,0.56411,0.56378,0.56402,108000000.0
2009-03-31 03:49:00,0.5642,0.5642,0.56415,0.56415,8800000.0
2009-03-31 03:50:00,0.56415,0.56435,0.564,0.564,96800000.0
2009-03-31 03:51:00,0.5641,0.5647,0.5641,0.5647,67600000.0
2009-03-31 03:52:00,0.5647,0.56485,0.56405,0.56485,151800000.0
2009-03-31 03:53:00,0.56485,0.5655,0.56475,0.56515,161200000.0
2009-03-31 03:54:00,0.56515,0.5658,0.56505,0.5658,237400000.0
2009-03-31 03:55:00,0.5659,0.5664,0.5659,0.56625,181600000.0
2009-03-31 03:56:00,0.56625,0.56645,0.56615,0.5664,212199999.0
2009-03-31 03:57:00,0.5664,0.5664,0.5661,0.5662,110399999.0
2009-03-31 03:58:00,0.5662,0.5667,0.56595,0.5662,105600000.0
2009-03-31 03:59:00,0.56635,0.5664,0.56605,0.56625,225600000.0
2009-03-31 04:00:00,0.56625,0.56625,0.5659,0.56605,149000000.0
2009-03-31 04:01:00,0.56605,0.5666,0.56595,0.5666,76600000.0
2009-03-31 04:02:00,0.5665,0.5666,0.56645,0.5665,121600000.0
2009-03-31 04:03:00,0.5665,0.56655,0.5664,0.5664,116000000.0
2009-03-31 04:04:00,0.56645,0.56695,0.56645,0.5669,117000000.0
2009-03-31 04:05:00,0.5667,0.56685,0.56605,0.56605,154600000.0
2009-03-31 04:06:00,0.56605,0.56605,0.5655,0.5655,141000000.0
2009-03-31 04:07:00,0.5656,0.56585,0.5655,0.56585,116200000.0
2009-03-31 04:08:00,0.5658,0.56585,0.5656,0.56585,23800000.0
2009-03-31 04:09:00,0.566,0.56605,0.5655,0.56605,71200000.0
2009-03-31 04:10:00,0.56605,0.56655,0.56605,0.56655,44000000.0
2009-03-31 04:11:00,0.56655,0.56665,0.56655,0.56665,18800000.0
2009-03-31 04:12:00,0.56665,0.5668,0.56625,0.5664,70800000.0
2009-03-31 04:13:00,0.56645,0.56655,0.56645,0.56655,8400000.0
2009-03-31 04:14:00,0.5664,0.5668,0.5664,0.5668,41400000.0
2009-03-31 04:15:00,0.5668,0.56755,0.5668,0.5674,116200000.0
2009-03-31 04:16:00,0.5673,0.56735,0.56705,0.56705,69400001.0
2009-03-31 04:17:00,0.56705,0.56705,0.567,0.567,15200000.0
2009-03-31 04:18:00,0.567,0.567,0.5664,0.5667,108000000.0
2009-03-31 04:19:00,0.5667,0.56685,0.5666,0.5667,67400000.0
2009-03-31 04:20:00,0.56665,0.5667,0.56635,0.56635,92400000.0
2009-03-31 04:21:00,0.5664,0.56645,0.56635,0.56645,48600000.0
2009-03-31 04:22:00,0.56645,0.5665,0.5664,0.5665,73000000.0
2009-03-31 04:23:00,0.56645,0.56655,0.56615,0.5664,225200000.0
2009-03-31 04:24:00,0.56645,0.56645,0.56645,0.56645,11200000.0
2009-03-31 04:25:00,0.56645,0.5669,0.56645,0.5665,52400000.0
2009-03-31 04:26:00,0.5665,0.56655,0.5664,0.5664,79800000.0
2009-03-31 04:27:00,0.5664,0.56685,0.56635,0.56635,23600000.0
2009-03-31 04:28:00,0.5666,0.56705,0.5666,0.5669,87000000.0
2009-03-31 04:29:00,0.5669,0.56705,0.56675,0.56675,106600000.0
2009-03-31 04:30:00,0.56675,0.56675,0.5667,0.5667,110000000.0
2009-03-31 04:31:00,0.56665,0.56675,0.56665,0.5667,120200001.0
2009-03-31 04:32:00,0.56675,0.5668,0.56665,0.56665,77800000.0
2009-03-31 04:33:00,0.56665,0.5667,0.56655,0.5666,125400000.0
2009-03-31 04:34:00,0.5666,0.56675,0.5666,0.56665,128600000.0
2009-03-31 04:35:00,0.56665,0.56665,0.5666,0.56665,32400000.0
2009-03-31 04:36:00,0.5666,0.56675,0.5665,0.56675,103400000.0
2009-03-31 04:37:00,0.5668,0.56685,0.5668,0.56685,4000000.0
2009-03-31 04:38:00,0.56675,0.56705,0.5667,0.56705,95600000.0
2009-03-31 04:39:00,0.567,0.567,0.567,0.567,12000000.0
2009-03-31 04:40:00,0.567,0.56715,0.567,0.5671,34800000.0
2009-03-31 04:41:00,0.5671,0.5671,0.56685,0.56685,85400000.0
2009-03-31 04:42:00,0.56685,0.56705,0.56685,0.56705,125400000.0
2009-03-31 04:43:00,0.56705,0.56705,0.56695,0.56705,54200000.0
2009-03-31 04:44:00,0.56705,0.56705,0.567,0.567,41600000.0
2009-03-31 04:45:00,0.567,0.567,0.5669,0.56695,105800000.0
2009-03-31 04:46:00,0.5669,0.5669,0.5668,0.5668,133000002.0
2009-03-31 04:47:00,0.5668,0.56685,0.5667,0.5667,319400001.0
2009-03-31 04:48:00,0.56675,0.5668,0.5667,0.5667,75400000.0
2009-03-31 04:49:00,0.5667,0.5668,0.5664,0.5665,316400000.0
2009-03-31 04:50:00,0.5665,0.56665,0.5665,0.56655,101800000.0
2009-03-31 04:51:00,0.5666,0.56675,0.56655,0.5666,74000000.0
2009-03-31 04:52:00,0.56655,0.5669,0.5665,0.5669,107800000.0
2009-03-31 04:53:00,0.56656,0.56668,0.56643,0.56662,7800000.0
2009-03-31 04:54:00,0.56653,0.56662,0.56645,0.56652,9200000.0
2009-03-31 04:55:00,0.5668,0.5668,0.5668,0.5668,24400000.0
2009-03-31 04:56:00,0.5668,0.5668,0.5668,0.5668,9800000.0
2009-03-31 04:57:00,0.5668,0.56695,0.5668,0.56695,18600000.0
2009-03-31 04:58:00,0.5669,0.56695,0.56655,0.56665,115400000.0
2009-03-31 04:59:00,0.5667,0.56695,0.5667,0.56695,82200000.0
2009-03-31 05:00:00,0.56695,0.56695,0.56675,0.56685,97200000.0
2009-03-31 05:01:00,0.56665,0.56676,0.56649,0.56649,11200000.0
2009-03-31 05:02:00,0.5668,0.56695,0.5668,0.5668,45600000.0
2009-03-31 05:03:00,0.5668,0.56705,0.5668,0.567,179399998.0
2009-03-31 05:04:00,0.567,0.567,0.5669,0.5669,12200000.0
2009-03-31 05:05:00,0.5669,0.567,0.5669,0.567,20600000.0
2009-03-31 05:06:00,0.5669,0.5671,0.5669,0.567,30800000.0
2009-03-31 05:07:00,0.56705,0.56715,0.5669,0.56715,124600000.0
2009-03-31 05:08:00,0.5671,0.56715,0.5671,0.56715,21200000.0
2009-03-31 05:09:00,0.5671,0.56715,0.5671,0.56715,20000000.0
2009-03-31 05:10:00,0.5673,0.5674,0.56705,0.56725,61800000.0
2009-03-31 05:11:00,0.56735,0.56735,0.5671,0.5672,76600000.0
2009-03-31 05:12:00,0.5672,0.5672,0.5672,0.5672,5600000.0
2009-03-31 05:13:00,0.56715,0.5672,0.56715,0.5672,5600000.0
2009-03-31 05:14:00,0.56725,0.56725,0.56725,0.56725,5600000.0
2009-03-31 05:15:00,0.56725,0.56725,0.56725,0.56725,5600000.0
2009-03-31 05:16:00,0.56699,0.56714,0.56663,0.56704,28800000.0
2009-03-31 05:17:00,0.5672,0.56755,0.5672,0.5674,69600000.0
2009-03-31 05:18:00,0.56745,0.568,0.56745,0.56795,329200000.0
2009-03-31 05:19:00,0.56795,0.56795,0.5675,0.5675,111400000.0
2009-03-31 05:20:00,0.56755,0.5676,0.56745,0.5676,53000000.0
2009-03-31 05:21:00,0.56741,0.56749,0.5673,0.56737,28800000.0
2009-03-31 05:22:00,0.5676,0.5678,0.5676,0.5678,33800000.0
2009-03-31 05:23:00,0.5678,0.56785,0.56775,0.56785,52200000.0
2009-03-31 05:24:00,0.5678,0.5684,0.56765,0.5682,64200000.0
2009-03-31 05:25:00,0.56825,0.56825,0.5682,0.5682,10200000.0
2009-03-31 05:26:00,0.5682,0.56825,0.5682,0.56825,17600000.0
2009-03-31 05:27:00,0.56807,0.56807,0.56785,0.56785,44600000.0
2009-03-31 05:28:00,0.56788,0.56812,0.56788,0.56802,129800000.0
2009-03-31 05:29:00,0.56825,0.56825,0.5682,0.5682,5600000.0
2009-03-31 05:30:00,0.56825,0.56825,0.56825,0.56825,8400000.0
2009-03-31 05:31:00,0.5682,0.5682,0.5682,0.5682,2800000.0
2009-03-31 05:32:00,0.5681,0.5681,0.568,0.56805,16800000.0
2009-03-31 05:33:00,0.56815,0.5692,0.56815,0.56845,114000000.0
2009-03-31 05:34:00,0.56895,0.56895,0.5684,0.5689,89200000.0
2009-03-31 05:35:00,0.56885,0.56895,0.56855,0.56895,77800000.0
2009-03-31 05:36:00,0.56895,0.56895,0.5684,0.5687,48000000.0
2009-03-31 05:37:00,0.5688,0.5688,0.5688,0.5688,53000000.0
2009-03-31 05:38:00,0.56847,0.56886,0.56847,0.56873,19000000.0
2009-03-31 05:39:00,0.5688,0.5691,0.5688,0.56885,50800000.0
2009-03-31 05:40:00,0.56885,0.569,0.56845,0.56855,156200000.0
2009-03-31 05:41:00,0.56855,0.56855,0.5683,0.5683,89199999.0
2009-03-31 05:42:00,0.56825,0.5686,0.56825,0.5686,29400000.0
2009-03-31 05:43:00,0.5686,0.5686,0.56845,0.5685,73200000.0
2009-03-31 05:44:00,0.5685,0.56915,0.5685,0.5689,110600000.0
2009-03-31 05:45:00,0.5689,0.5691,0.5689,0.5691,24400000.0
2009-03-31 05:46:00,0.56905,0.5691,0.5689,0.5691,31200000.0
2009-03-31 05:47:00,0.56884,0.56909,0.56852,0.56889,171200000.0
2009-03-31 05:48:00,0.5691,0.56915,0.569,0.569,81000000.0
2009-03-31 05:49:00,0.569,0.569,0.56845,0.56855,209800000.0
2009-03-31 05:50:00,0.56865,0.56875,0.5682,0.5682,159000000.0
2009-03-31 05:51:00,0.5682,0.5685,0.5682,0.5685,216000000.0
2009-03-31 05:52:00,0.56845,0.56855,0.56825,0.5683,96400000.0
2009-03-31 05:53:00,0.5683,0.5684,0.56785,0.56805,198800000.0
2009-03-31 05:54:00,0.5681,0.56815,0.568,0.568,69800000.0
2009-03-31 05:55:00,0.568,0.56805,0.56745,0.56765,184000000.0
2009-03-31 05:56:00,0.56765,0.56775,0.5672,0.56755,197800000.0
2009-03-31 05:57:00,0.56755,0.568,0.56705,0.56755,227200000.0
2009-03-31 05:58:00,0.5677,0.5684,0.56755,0.5684,199800000.0
2009-03-31 05:59:00,0.5684,0.56845,0.56815,0.56835,108800000.0
2009-03-31 06:00:00,0.5683,0.5683,0.5683,0.5683,9400000.0
2009-03-31 06:01:00,0.5683,0.56835,0.5672,0.5675,263000000.0
2009-03-31 06:02:00,0.56765,0.5679,0.5673,0.5676,357000000.0
2009-03-31 06:03:00,0.5676,0.5676,0.5673,0.56745,141200000.0
2009-03-31 06:04:00,0.56765,0.5679,0.56745,0.5679,120400000.0
2009-03-31 06:05:00,0.5679,0.56835,0.5678,0.56835,108600000.0
2009-03-31 06:06:00,0.5684,0.56905,0.5682,0.569,291600000.0
2009-03-31 06:07:00,0.569,0.569,0.56865,0.56865,156600000.0
2009-03-31 06:08:00,0.5686,0.5686,0.5686,0.5686,9800000.0
2009-03-31 06:09:00,0.5686,0.5692,0.5685,0.5692,145200000.0
2009-03-31 06:10:00,0.5692,0.5692,0.56915,0.56915,81000000.0
2009-03-31 06:11:00,0.56935,0.56935,0.56915,0.56935,82200000.0
2009-03-31 06:12:00,0.5692,0.5692,0.5692,0.5692,4600000.0
2009-03-31 06:13:00,0.56935,0.5694,0.56915,0.5692,90000000.0
2009-03-31 06:14:00,0.5692,0.5692,0.56875,0.56895,218600000.0
2009-03-31 06:15:00,0.56895,0.56895,0.56865,0.56865,94200000.0
2009-03-31 06:16:00,0.56865,0.56875,0.56845,0.56875,51000000.0
2009-03-31 06:17:00,0.5688,0.5688,0.5674,0.5683,265200000.0
2009-03-31 06:18:00,0.5683,0.56835,0.5679,0.56825,193000000.0
2009-03-31 06:19:00,0.56825,0.56825,0.56815,0.5682,162000000.0
2009-03-31 06:20:00,0.56825,0.56825,0.56795,0.56795,80400000.0
2009-03-31 06:21:00,0.56795,0.56795,0.5678,0.5679,61000000.0
2009-03-31 06:22:00,0.5679,0.56795,0.5678,0.56785,58400000.0
2009-03-31 06:23:00,0.568,0.56825,0.5675,0.5676,212200001.0
2009-03-31 06:24:00,0.5676,0.5677,0.5676,0.5676,32800000.0
2009-03-31 06:25:00,0.5676,0.56775,0.5676,0.56765,44400000.0
2009-03-31 06:26:00,0.5677,0.568,0.5676,0.5678,182200000.0
2009-03-31 06:27:00,0.5678,0.56795,0.5678,0.5678,62000000.0
2009-03-31 06:28:00,0.5678,0.568,0.5677,0.5678,134400000.0
2009-03-31 06:29:00,0.56775,0.56795,0.5677,0.56795,54200000.0
2009-03-31 06:30:00,0.5681,0.56815,0.56765,0.56765,137400000.0
2009-03-31 06:31:00,0.56775,0.5679,0.5675,0.5679,70600000.0
2009-03-31 06:32:00,0.56795,0.56795,0.56795,0.56795,8400000.0
2009-03-31 06:33:00,0.5678,0.568,0.5677,0.5677,54800000.0
2009-03-31 06:34:00,0.5677,0.5677,0.5677,0.5677,4600000.0
2009-03-31 06:35:00,0.5677,0.56795,0.5677,0.5679,83400000.0
2009-03-31 06:36:00,0.56795,0.56805,0.56785,0.568,49200000.0
2009-03-31 06:37:00,0.568,0.568,0.568,0.568,2400000.0
2009-03-31 06:38:00,0.568,0.568,0.56745,0.5675,137000000.0
2009-03-31 06:39:00,0.5675,0.56755,0.5674,0.5675,73400000.0
2009-03-31 06:40:00,0.56755,0.5676,0.56755,0.5676,27600000.0
2009-03-31 06:41:00,0.5676,0.56805,0.5676,0.56775,75000000.0
2009-03-31 06:42:00,0.568,0.56805,0.5678,0.5678,39600000.0
2009-03-31 06:43:00,0.56785,0.56785,0.56785,0.56785,3000000.0
2009-03-31 06:44:00,0.56785,0.5685,0.56785,0.5682,51000000.0
2009-03-31 06:45:00,0.5678,0.56795,0.56766,0.56792,27600000.0
2009-03-31 06:46:00,0.568,0.568,0.568,0.568,4200000.0
2009-03-31 06:47:00,0.56805,0.56805,0.56805,0.56805,8400000.0
2009-03-31 06:48:00,0.568,0.56805,0.568,0.56805,12600000.0
2009-03-31 06:49:00,0.56792,0.56805,0.56751,0.56781,47600000.0
2009-03-31 06:50:00,0.5682,0.5683,0.5682,0.5683,22600000.0
2009-03-31 06:51:00,0.56825,0.5683,0.56825,0.5683,10400000.0
2009-03-31 06:52:00,0.5682,0.5682,0.5682,0.5682,3800000.0
2009-03-31 06:53:00,0.56825,0.5683,0.5682,0.5682,20800000.0
2009-03-31 06:54:00,0.5682,0.5683,0.5681,0.56815,27200000.0
2009-03-31 06:55:00,0.568,0.568,0.568,0.568,3800000.0
2009-03-31 06:56:00,0.56799,0.56811,0.56788,0.56793,16600000.0
2009-03-31 06:57:00,0.56797,0.56805,0.56789,0.568,17800000.0
2009-03-31 06:58:00,0.56808,0.56839,0.56808,0.56825,13400000.0
2009-03-31 06:59:00,0.5681,0.5682,0.5681,0.5682,10400000.0
2009-03-31 07:00:00,0.568,0.5682,0.568,0.5682,12600000.0
2009-03-31 07:01:00,0.56825,0.56825,0.56825,0.56825,12600000.0
2009-03-31 07:02:00,0.5682,0.5682,0.5682,0.5682,2400000.0
2009-03-31 07:03:00,0.5683,0.5684,0.56825,0.56825,29400000.0
2009-03-31 07:04:00,0.56835,0.56835,0.56825,0.56835,45400000.0
2009-03-31 07:05:00,0.5684,0.5684,0.56835,0.56835,15600000.0
2009-03-31 07:06:00,0.56835,0.56835,0.5682,0.56825,62000000.0
2009-03-31 07:07:00,0.56825,0.56825,0.56825,0.56825,17200000.0
2009-03-31 07:08:00,0.56825,0.56835,0.56825,0.5683,23200000.0
2009-03-31 07:09:00,0.56835,0.56835,0.5679,0.5679,67800000.0
2009-03-31 07:10:00,0.568,0.56815,0.5679,0.5681,90800000.0
2009-03-31 07:11:00,0.56815,0.56815,0.5678,0.5681,46200000.0
2009-03-31 07:12:00,0.56815,0.56825,0.56785,0.5682,53600000.0
2009-03-31 07:13:00,0.56776,0.568,0.56752,0.56776,27400000.0
2009-03-31 07:14:00,0.5682,0.5682,0.5682,0.5682,5600000.0
2009-03-31 07:15:00,0.5682,0.5685,0.5682,0.5683,23400000.0
2009-03-31 07:16:00,0.5683,0.5683,0.56825,0.5683,24800000.0
2009-03-31 07:17:00,0.5683,0.5683,0.5683,0.5683,12000000.0
2009-03-31 07:18:00,0.5683,0.5683,0.5682,0.5682,28600000.0
2009-03-31 07:19:00,0.5682,0.56835,0.5682,0.5682,17400000.0
2009-03-31 07:20:00,0.56825,0.56825,0.5682,0.5682,36800000.0
2009-03-31 07:21:00,0.56835,0.56835,0.5683,0.5683,10400000.0
2009-03-31 07:22:00,0.5682,0.56865,0.5682,0.56825,46400000.0
2009-03-31 07:23:00,0.56835,0.56835,0.5682,0.5682,18600000.0
2009-03-31 07:24:00,0.56825,0.5684,0.5682,0.5682,68800000.0
2009-03-31 07:25:00,0.5682,0.5682,0.56815,0.56815,20000000.0
2009-03-31 07:26:00,0.56815,0.5682,0.56815,0.5682,6000000.0
2009-03-31 07:27:00,0.5682,0.5683,0.56815,0.5682,115200000.0
2009-03-31 07:28:00,0.56825,0.56825,0.56815,0.5682,24200000.0
2009-03-31 07:29:00,0.5683,0.5689,0.5683,0.5686,48800000.0
2009-03-31 07:30:00,0.5686,0.56865,0.5686,0.56865,10400000.0
2009-03-31 07:31:00,0.5686,0.5686,0.5686,0.5686,7200000.0
2009-03-31 07:32:00,0.5686,0.5686,0.5686,0.5686,1200000.0
2009-03-31 07:33:00,0.56842,0.56846,0.56812,0.56846,23600000.0
2009-03-31 07:34:00,0.56855,0.56875,0.5685,0.5686,37200000.0
2009-03-31 07:35:00,0.5686,0.5686,0.5685,0.5685,14600000.0
2009-03-31 07:36:00,0.5685,0.5685,0.56835,0.5685,62600000.0
2009-03-31 07:37:00,0.5685,0.5685,0.5685,0.5685,17400000.0
2009-03-31 07:38:00,0.5685,0.5685,0.56845,0.56845,7800000.0
2009-03-31 07:39:00,0.5684,0.5685,0.5683,0.5684,153800000.0
2009-03-31 07:40:00,0.5685,0.5685,0.5683,0.5683,85800000.0
2009-03-31 07:41:00,0.5683,0.5683,0.56785,0.5679,212799999.0
2009-03-31 07:42:00,0.56795,0.56795,0.56795,0.56795,40400000.0
2009-03-31 07:43:00,0.56795,0.56795,0.56735,0.56785,101600000.0
2009-03-31 07:44:00,0.5679,0.568,0.56775,0.56795,75000000.0
2009-03-31 07:45:00,0.56795,0.56805,0.56795,0.56805,22600000.0
2009-03-31 07:46:00,0.5681,0.5681,0.56805,0.56805,10200000.0
2009-03-31 07:47:00,0.568,0.56825,0.568,0.56815,40800000.0
2009-03-31 07:48:00,0.568,0.568,0.568,0.568,6600000.0
2009-03-31 07:49:00,0.568,0.568,0.56765,0.5677,114600000.0
2009-03-31 07:50:00,0.5677,0.5677,0.5673,0.56735,130400000.0
2009-03-31 07:51:00,0.56735,0.5674,0.5673,0.5674,27600000.0
2009-03-31 07:52:00,0.5673,0.5673,0.5673,0.5673,16400000.0
2009-03-31 07:53:00,0.5674,0.5674,0.5674,0.5674,2400000.0
2009-03-31 07:54:00,0.56745,0.56745,0.56745,0.56745,8400000.0
2009-03-31 07:55:00,0.56719,0.56732,0.56687,0.56725,421000000.0
2009-03-31 07:56:00,0.56745,0.5675,0.5672,0.5674,202600000.0
2009-03-31 07:57:00,0.56735,0.5676,0.56735,0.5675,65200000.0
2009-03-31 07:58:00,0.56755,0.56755,0.56735,0.5674,112200000.0
2009-03-31 07:59:00,0.5674,0.56765,0.5674,0.5675,63400000.0
2009-03-31 08:00:00,0.56755,0.56755,0.5672,0.5672,140200000.0
2009-03-31 08:01:00,0.56725,0.56725,0.5671,0.5672,35600000.0
2009-03-31 08:02:00,0.5672,0.5672,0.5671,0.5671,63400000.0
2009-03-31 08:03:00,0.5672,0.5672,0.567,0.567,111000000.0
2009-03-31 08:04:00,0.567,0.56715,0.567,0.56705,33400000.0
2009-03-31 08:05:00,0.567,0.5673,0.5669,0.5673,26600000.0
2009-03-31 08:06:00,0.5673,0.5673,0.5667,0.56685,27600000.0
2009-03-31 08:07:00,0.56685,0.5672,0.56685,0.56715,85200000.0
2009-03-31 08:08:00,0.5671,0.568,0.5671,0.568,172600000.0
2009-03-31 08:09:00,0.56805,0.5682,0.5676,0.56785,205000000.0
2009-03-31 08:10:00,0.56785,0.56815,0.56735,0.56815,225000000.0
2009-03-31 08:11:00,0.5681,0.56815,0.5677,0.5681,88000000.0
2009-03-31 08:12:00,0.5681,0.56835,0.56785,0.56835,421200000.0
2009-03-31 08:13:00,0.56835,0.56855,0.56805,0.5685,124200000.0
2009-03-31 08:14:00,0.5685,0.56885,0.5685,0.5687,114200000.0
2009-03-31 08:15:00,0.56865,0.56865,0.5682,0.56825,100000000.0
2009-03-31 08:16:00,0.56825,0.56865,0.56825,0.56865,37200000.0
2009-03-31 08:17:00,0.56875,0.56895,0.5687,0.5689,33000000.0
2009-03-31 08:18:00,0.5689,0.56925,0.56875,0.5692,127200000.0
2009-03-31 08:19:00,0.5692,0.56965,0.56915,0.5694,223000001.0
2009-03-31 08:20:00,0.5694,0.56975,0.5693,0.5696,100800000.0
2009-03-31 08:21:00,0.5696,0.56975,0.569,0.5691,219400000.0
2009-03-31 08:22:00,0.56915,0.56925,0.5685,0.5687,236000000.0
2009-03-31 08:23:00,0.56875,0.56875,0.56805,0.5685,51600000.0
2009-03-31 08:24:00,0.5684,0.56865,0.5682,0.56865,38000000.0
2009-03-31 08:25:00,0.5687,0.56875,0.5686,0.5686,145800000.0
2009-03-31 08:26:00,0.5686,0.56895,0.5686,0.5687,112200000.0
2009-03-31 08:27:00,0.56865,0.5687,0.56865,0.56865,12400000.0
2009-03-31 08:28:00,0.56865,0.5688,0.5686,0.56875,88400000.0
2009-03-31 08:29:00,0.5687,0.56885,0.5687,0.5688,59000000.0
2009-03-31 08:30:00,0.5688,0.56905,0.5684,0.56845,90200000.0
2009-03-31 08:31:00,0.56845,0.56845,0.5684,0.5684,34000000.0
2009-03-31 08:32:00,0.56814,0.56828,0.56781,0.56813,44400000.0
2009-03-31 08:33:00,0.56845,0.56845,0.56825,0.5683,36200000.0
2009-03-31 08:34:00,0.56835,0.56835,0.5673,0.5677,61200000.0
2009-03-31 08:35:00,0.56765,0.56805,0.56755,0.568,50200000.0
2009-03-31 08:36:00,0.5681,0.56855,0.5681,0.56825,29000000.0
2009-03-31 08:37:00,0.56815,0.56875,0.56785,0.5686,50800000.0
2009-03-31 08:38:00,0.56855,0.56855,0.5685,0.56855,20400000.0
2009-03-31 08:39:00,0.56855,0.56855,0.56805,0.56805,46200000.0
2009-03-31 08:40:00,0.56805,0.56825,0.5678,0.56805,41000000.0
2009-03-31 08:41:00,0.56795,0.56795,0.5678,0.56785,13000000.0
2009-03-31 08:42:00,0.56795,0.56795,0.56795,0.56795,1000000.0
2009-03-31 08:43:00,0.56795,0.56795,0.56795,0.56795,1000000.0
2009-03-31 08:44:00,0.5679,0.5679,0.56785,0.56785,7000000.0
2009-03-31 08:45:00,0.5679,0.56795,0.5679,0.5679,10000000.0
2009-03-31 08:46:00,0.5679,0.5689,0.56785,0.5688,33400000.0
2009-03-31 08:47:00,0.56875,0.5689,0.56875,0.56885,32400000.0
2009-03-31 08:48:00,0.5689,0.56905,0.5688,0.569,112400000.0
2009-03-31 08:49:00,0.56895,0.56925,0.5686,0.5686,92400000.0
2009-03-31 08:50:00,0.5686,0.5687,0.5686,0.56865,9200000.0
2009-03-31 08:51:00,0.56855,0.56885,0.56855,0.56885,12000000.0
2009-03-31 08:52:00,0.56885,0.56885,0.56875,0.56885,14000000.0
2009-03-31 08:53:00,0.56885,0.56885,0.56885,0.56885,1000000.0
2009-03-31 08:54:00,0.5688,0.5688,0.5688,0.5688,3000000.0
2009-03-31 08:55:00,0.56885,0.56885,0.56885,0.56885,2000000.0
2009-03-31 08:56:00,0.5688,0.56885,0.5688,0.56885,2000000.0
2009-03-31 08:57:00,0.56885,0.56895,0.56835,0.56835,51400000.0
2009-03-31 08:58:00,0.56835,0.56855,0.5682,0.5684,45800000.0
2009-03-31 08:59:00,0.5686,0.5686,0.5684,0.5684,33600000.0
2009-03-31 09:00:00,0.5684,0.5686,0.56835,0.5685,29600000.0
2009-03-31 09:01:00,0.56845,0.5685,0.56825,0.5683,54800000.0
2009-03-31 09:02:00,0.56825,0.56825,0.5675,0.5677,73200000.0
2009-03-31 09:03:00,0.56775,0.56775,0.5673,0.5673,78200000.0
2009-03-31 09:04:00,0.56735,0.5676,0.56735,0.56755,16800000.0
2009-03-31 09:05:00,0.56755,0.5676,0.5674,0.5676,42800000.0
2009-03-31 09:06:00,0.56765,0.5677,0.5676,0.5676,42800000.0
2009-03-31 09:07:00,0.5676,0.5678,0.5676,0.56775,39600000.0
2009-03-31 09:08:00,0.5677,0.56775,0.56755,0.56765,74400000.0
2009-03-31 09:09:00,0.56765,0.5677,0.56745,0.56765,23400000.0
2009-03-31 09:10:00,0.56765,0.5678,0.56765,0.56775,8000000.0
2009-03-31 09:11:00,0.5677,0.5678,0.56765,0.5677,31600000.0
2009-03-31 09:12:00,0.56765,0.5679,0.56765,0.56775,97200000.0
2009-03-31 09:13:00,0.56775,0.56835,0.56775,0.56835,76600000.0
2009-03-31 09:14:00,0.56835,0.56835,0.568,0.5681,18200000.0
2009-03-31 09:15:00,0.56815,0.56815,0.5674,0.5675,52400000.0
2009-03-31 09:16:00,0.5675,0.5675,0.5675,0.5675,11200000.0
2009-03-31 09:17:00,0.5675,0.5675,0.56735,0.56735,11600000.0
2009-03-31 09:18:00,0.56755,0.56765,0.56725,0.56725,42200000.0
2009-03-31 09:19:00,0.5675,0.56755,0.5673,0.5674,76400000.0
2009-03-31 09:20:00,0.56707,0.56743,0.56702,0.56718,22800000.0
2009-03-31 09:21:00,0.5674,0.5674,0.56735,0.56735,2000000.0
2009-03-31 09:22:00,0.56735,0.5676,0.56735,0.5674,24000000.0
2009-03-31 09:23:00,0.56735,0.56735,0.56735,0.56735,3000000.0
2009-03-31 09:24:00,0.56702,0.5673,0.5669,0.5671,35200000.0
2009-03-31 09:25:00,0.56735,0.5679,0.56735,0.5679,44400000.0
2009-03-31 09:26:00,0.5679,0.5679,0.5679,0.5679,1000000.0
2009-03-31 09:27:00,0.568,0.568,0.568,0.568,1000000.0
2009-03-31 09:28:00,0.568,0.568,0.56785,0.5679,36200000.0
2009-03-31 09:29:00,0.56805,0.5685,0.56805,0.5683,47400000.0
2009-03-31 09:30:00,0.56825,0.56825,0.568,0.5681,50200000.0
2009-03-31 09:31:00,0.5681,0.5681,0.56805,0.56805,7400000.0
2009-03-31 09:32:00,0.56805,0.5684,0.56805,0.5682,72600000.0
2009-03-31 09:33:00,0.5682,0.5683,0.5682,0.5683,8000000.0
2009-03-31 09:34:00,0.5682,0.5683,0.56805,0.56805,98400000.0
2009-03-31 09:35:00,0.568,0.568,0.56775,0.5678,159400000.0
2009-03-31 09:36:00,0.5679,0.56795,0.56775,0.5678,71400000.0
2009-03-31 09:37:00,0.56785,0.56815,0.5678,0.56805,51800000.0
2009-03-31 09:38:00,0.56783,0.56807,0.5674,0.56772,126800000.0
2009-03-31 09:39:00,0.568,0.568,0.568,0.568,5400000.0
2009-03-31 09:40:00,0.56805,0.56835,0.568,0.5683,57000000.0
2009-03-31 09:41:00,0.5683,0.56835,0.5683,0.5683,10800000.0
2009-03-31 09:42:00,0.56835,0.56845,0.5683,0.5683,22600000.0
2009-03-31 09:43:00,0.56845,0.5685,0.56845,0.5685,42200000.0
2009-03-31 09:44:00,0.5685,0.56855,0.5685,0.5685,39600000.0
2009-03-31 09:45:00,0.5685,0.5686,0.5685,0.5686,19800000.0
2009-03-31 09:46:00,0.56855,0.56865,0.56845,0.5686,72600000.0
2009-03-31 09:47:00,0.5686,0.56875,0.5684,0.56855,22600000.0
2009-03-31 09:48:00,0.56875,0.56875,0.5684,0.56855,17800000.0
2009-03-31 09:49:00,0.56865,0.5687,0.56865,0.5687,3200000.0
2009-03-31 09:50:00,0.5689,0.5689,0.5686,0.5686,2000000.0
2009-03-31 09:51:00,0.56849,0.56851,0.56827,0.56843,25200000.0
2009-03-31 09:52:00,0.56875,0.5692,0.5687,0.56905,30000000.0
2009-03-31 09:53:00,0.56905,0.56905,0.56885,0.56905,21400000.0
2009-03-31 09:54:00,0.56905,0.56915,0.569,0.569,30600000.0
2009-03-31 09:55:00,0.5689,0.5689,0.5687,0.56875,27800000.0
2009-03-31 09:56:00,0.5687,0.5687,0.5687,0.5687,1000000.0
2009-03-31 09:57:00,0.56852,0.5686,0.56852,0.56855,23400000.0
2009-03-31 09:58:00,0.56875,0.56885,0.56875,0.56885,12200000.0
2009-03-31 09:59:00,0.56895,0.56895,0.56895,0.56895,2000000.0
2009-03-31 10:00:00,0.56905,0.56915,0.56905,0.56915,3000000.0
2009-03-31 10:01:00,0.5691,0.5691,0.5691,0.5691,1000000.0
2009-03-31 10:02:00,0.56905,0.56905,0.56905,0.56905,1000000.0
2009-03-31 10:03:00,0.56905,0.56915,0.56905,0.56915,4000000.0
2009-03-31 10:04:00,0.56915,0.56935,0.5691,0.5693,11000000.0
2009-03-31 10:05:00,0.5693,0.5693,0.56905,0.5691,28000000.0
2009-03-31 10:06:00,0.5691,0.5691,0.56895,0.56895,51400000.0
2009-03-31 10:07:00,0.5689,0.56895,0.56875,0.5688,67800000.0
2009-03-31 10:08:00,0.56875,0.56895,0.5687,0.56895,74000000.0
2009-03-31 10:09:00,0.5689,0.5692,0.5689,0.56905,27600000.0
2009-03-31 10:10:00,0.56905,0.5692,0.5689,0.5689,45000000.0
2009-03-31 10:11:00,0.569,0.56905,0.569,0.56905,12800000.0
2009-03-31 10:12:00,0.569,0.56935,0.569,0.56935,26000000.0
2009-03-31 10:13:00,0.56955,0.56955,0.56935,0.56945,36800000.0
2009-03-31 10:14:00,0.5694,0.5694,0.5692,0.56935,59000000.0
2009-03-31 10:15:00,0.56935,0.56955,0.56925,0.56955,54200000.0
2009-03-31 10:16:00,0.56965,0.56965,0.56925,0.56935,29800000.0
2009-03-31 10:17:00,0.56925,0.56925,0.569,0.569,25400000.0
2009-03-31 10:18:00,0.569,0.56915,0.569,0.569,33600000.0
2009-03-31 10:19:00,0.56882,0.56888,0.56882,0.56885,22000000.0
2009-03-31 10:20:00,0.569,0.56915,0.56875,0.56875,37400000.0
2009-03-31 10:21:00,0.5688,0.56885,0.5688,0.56885,4200000.0
2009-03-31 10:22:00,0.5688,0.5688,0.5688,0.5688,3200000.0
2009-03-31 10:23:00,0.5688,0.5688,0.5688,0.5688,3200000.0
2009-03-31 10:24:00,0.56847,0.5688,0.56847,0.56868,79800000.0
2009-03-31 10:25:00,0.5688,0.5688,0.56855,0.56875,22400000.0
2009-03-31 10:26:00,0.56875,0.56875,0.56875,0.56875,3000000.0
2009-03-31 10:27:00,0.5688,0.5688,0.56875,0.56875,5800000.0
2009-03-31 10:28:00,0.5688,0.5692,0.5688,0.56905,48600000.0
2009-03-31 10:29:00,0.56905,0.56905,0.5689,0.56895,4000000.0
2009-03-31 10:30:00,0.5691,0.56925,0.5691,0.56925,27400000.0
2009-03-31 10:31:00,0.56925,0.56935,0.56925,0.56935,7600000.0
2009-03-31 10:32:00,0.56925,0.5693,0.5692,0.5692,46400000.0
2009-03-31 10:33:00,0.56925,0.5693,0.5689,0.569,133000000.0
2009-03-31 10:34:00,0.56895,0.56905,0.56865,0.569,141600000.0
2009-03-31 10:35:00,0.569,0.56945,0.5686,0.5693,69600000.0
2009-03-31 10:36:00,0.56935,0.5695,0.56935,0.5695,26400000.0
2009-03-31 10:37:00,0.5694,0.5696,0.56935,0.5695,31800000.0
2009-03-31 10:38:00,0.56932,0.56944,0.56913,0.56931,82600000.0
2009-03-31 10:39:00,0.5696,0.5696,0.56955,0.56955,5000000.0
2009-03-31 10:40:00,0.5696,0.5697,0.5696,0.56965,22400000.0
2009-03-31 10:41:00,0.56965,0.56985,0.56965,0.5697,29800000.0
2009-03-31 10:42:00,0.5697,0.5697,0.56965,0.56965,7400000.0
2009-03-31 10:43:00,0.56975,0.56985,0.56965,0.56965,36800000.0
2009-03-31 10:44:00,0.56965,0.5699,0.56945,0.56945,13800000.0
2009-03-31 10:45:00,0.56965,0.56965,0.5695,0.5696,22000000.0
2009-03-31 10:46:00,0.5696,0.5696,0.5696,0.5696,2800000.0
2009-03-31 10:47:00,0.56955,0.56965,0.56955,0.56965,64000000.0
2009-03-31 10:48:00,0.56965,0.56965,0.56935,0.56935,48200000.0
2009-03-31 10:49:00,0.56935,0.56935,0.56905,0.56905,21600000.0
2009-03-31 10:50:00,0.5691,0.5691,0.5691,0.5691,6000000.0
2009-03-31 10:51:00,0.56893,0.56905,0.56893,0.56898,32000000.0
2009-03-31 10:52:00,0.5692,0.5693,0.56905,0.5692,139200000.0
2009-03-31 10:53:00,0.5693,0.56935,0.56925,0.5693,22600000.0
2009-03-31 10:54:00,0.5693,0.56935,0.5693,0.5693,5800000.0
2009-03-31 10:55:00,0.5693,0.56935,0.56905,0.56905,33800000.0
2009-03-31 10:56:00,0.56905,0.56915,0.56895,0.56915,57400000.0
2009-03-31 10:57:00,0.5691,0.56915,0.5691,0.5691,10800000.0
2009-03-31 10:58:00,0.56905,0.5691,0.569,0.5691,11000000.0
2009-03-31 10:59:00,0.56905,0.56905,0.569,0.56905,7200000.0
2009-03-31 11:00:00,0.56905,0.5691,0.56905,0.5691,4000000.0
2009-03-31 11:01:00,0.56874,0.56907,0.56869,0.56887,40800000.0
2009-03-31 11:02:00,0.56883,0.5689,0.56882,0.56883,37000000.0
2009-03-31 11:03:00,0.56878,0.56895,0.56873,0.56892,34400000.0
2009-03-31 11:04:00,0.5691,0.56915,0.56885,0.5689,54000000.0
2009-03-31 11:05:00,0.56895,0.56895,0.56885,0.56895,44000000.0
2009-03-31 11:06:00,0.5689,0.56895,0.56875,0.56895,38000000.0
2009-03-31 11:07:00,0.569,0.569,0.569,0.569,1000000.0
2009-03-31 11:08:00,0.569,0.56915,0.569,0.56915,6400000.0
2009-03-31 11:09:00,0.56915,0.56915,0.56915,0.56915,1000000.0
2009-03-31 11:10:00,0.5692,0.56945,0.5692,0.56945,23600000.0
2009-03-31 11:11:00,0.56945,0.5695,0.5693,0.56945,15200000.0
2009-03-31 11:12:00,0.5695,0.5695,0.5695,0.5695,4000000.0
2009-03-31 11:13:00,0.56945,0.56945,0.56945,0.56945,1000000.0
2009-03-31 11:14:00,0.56945,0.56955,0.56945,0.5695,12000000.0
2009-03-31 11:15:00,0.56945,0.56945,0.569,0.56905,28800000.0
2009-03-31 11:16:00,0.56905,0.56905,0.56905,0.56905,1000000.0
2009-03-31 11:17:00,0.56905,0.56905,0.569,0.569,21400000.0
2009-03-31 11:18:00,0.56905,0.56905,0.56905,0.56905,7400000.0
2009-03-31 11:19:00,0.5691,0.5691,0.5691,0.5691,1200000.0
2009-03-31 11:20:00,0.5692,0.5692,0.5692,0.5692,11600000.0
2009-03-31 11:21:00,0.5692,0.5692,0.5689,0.5689,87600000.0
2009-03-31 11:22:00,0.5688,0.5688,0.5688,0.5688,9600000.0
2009-03-31 11:23:00,0.5688,0.56905,0.5688,0.5688,25000000.0
2009-03-31 11:24:00,0.56895,0.56915,0.5687,0.5691,125000000.0
2009-03-31 11:25:00,0.5691,0.56915,0.56905,0.56905,14000000.0
2009-03-31 11:26:00,0.56905,0.5691,0.56905,0.5691,4600000.0
2009-03-31 11:27:00,0.5691,0.56915,0.5691,0.56915,15000000.0
2009-03-31 11:28:00,0.56915,0.56945,0.5691,0.5694,89600000.0
2009-03-31 11:29:00,0.5694,0.56945,0.5691,0.5691,57300000.0
2009-03-31 11:30:00,0.56874,0.56933,0.56868,0.56885,75400000.0
2009-03-31 11:31:00,0.56915,0.56935,0.5691,0.5693,21400000.0
2009-03-31 11:32:00,0.5694,0.56945,0.5693,0.5694,13400000.0
2009-03-31 11:33:00,0.5694,0.5694,0.5692,0.56925,17800000.0
2009-03-31 11:34:00,0.5693,0.5694,0.56875,0.56895,78400000.0
2009-03-31 11:35:00,0.56895,0.5691,0.56895,0.5691,52200000.0
2009-03-31 11:36:00,0.5691,0.5692,0.5691,0.5692,9600000.0
2009-03-31 11:37:00,0.56925,0.56935,0.56925,0.56935,5000000.0
2009-03-31 11:38:00,0.5694,0.5694,0.5694,0.5694,2000000.0
2009-03-31 11:39:00,0.56935,0.56935,0.56935,0.56935,1000000.0
2009-03-31 11:40:00,0.5692,0.56955,0.56898,0.56914,42600000.0
2009-03-31 11:41:00,0.56905,0.56921,0.56902,0.56902,23600000.0
2009-03-31 11:42:00,0.5693,0.5693,0.56916,0.56925,99200000.0
2009-03-31 11:43:00,0.56906,0.56935,0.56896,0.56898,86800000.0
2009-03-31 11:44:00,0.56902,0.56946,0.56896,0.56946,80800000.0
2009-03-31 11:45:00,0.56935,0.56935,0.5693,0.5693,2000000.0
2009-03-31 11:46:00,0.56915,0.56946,0.56897,0.56946,75600000.0
2009-03-31 11:47:00,0.5695,0.5695,0.56899,0.56923,144200000.0
2009-03-31 11:48:00,0.56916,0.56936,0.569,0.5693,67200000.0
2009-03-31 11:49:00,0.56922,0.56941,0.56906,0.56909,22400000.0
2009-03-31 11:50:00,0.56904,0.5696,0.56885,0.5696,60200000.0
2009-03-31 11:51:00,0.56935,0.56935,0.56935,0.56935,1000000.0
2009-03-31 11:52:00,0.56955,0.56955,0.5693,0.5693,9000000.0
2009-03-31 11:53:00,0.56935,0.56935,0.5693,0.5693,3800000.0
2009-03-31 11:54:00,0.5693,0.5695,0.5693,0.5695,17800000.0
2009-03-31 11:55:00,0.5695,0.5695,0.5694,0.5694,8600000.0
2009-03-31 11:56:00,0.5694,0.5695,0.5694,0.5695,4400000.0
2009-03-31 11:57:00,0.56945,0.56995,0.56935,0.56975,29200000.0
2009-03-31 11:58:00,0.56985,0.57025,0.5698,0.57015,75000000.0
2009-03-31 11:59:00,0.57015,0.57055,0.57015,0.57045,145199999.0
2009-03-31 12:00:00,0.57045,0.57075,0.57035,0.5706,182000000.0
2009-03-31 12:01:00,0.57065,0.5707,0.57035,0.5704,102100000.0
2009-03-31 12:02:00,0.57035,0.5704,0.5702,0.5704,62600000.0
2009-03-31 12:03:00,0.5705,0.5705,0.57035,0.57035,52800000.0
2009-03-31 12:04:00,0.57035,0.5704,0.56995,0.56995,29200000.0
2009-03-31 12:05:00,0.57005,0.57005,0.5697,0.56995,51300000.0
2009-03-31 12:06:00,0.5699,0.5699,0.5692,0.5697,36400000.0
2009-03-31 12:07:00,0.5699,0.57015,0.5699,0.57005,14600000.0
2009-03-31 12:08:00,0.57,0.5703,0.56995,0.57025,28100000.0
2009-03-31 12:09:00,0.57015,0.5703,0.57,0.5701,52000000.0
2009-03-31 12:10:00,0.5702,0.57025,0.5702,0.5702,3000000.0
2009-03-31 12:11:00,0.57025,0.57035,0.57025,0.57035,7000000.0
2009-03-31 12:12:00,0.5702,0.5704,0.5701,0.57015,4000000.0
2009-03-31 12:13:00,0.5703,0.5703,0.57005,0.5703,7000000.0
2009-03-31 12:14:00,0.5703,0.57075,0.5703,0.5705,90800000.0
2009-03-31 12:15:00,0.57055,0.57055,0.57055,0.57055,2000000.0
2009-03-31 12:16:00,0.5705,0.57055,0.5705,0.57055,3000000.0
2009-03-31 12:17:00,0.5705,0.5705,0.5702,0.5702,11800000.0
2009-03-31 12:18:00,0.5703,0.5707,0.57015,0.57035,28500000.0
2009-03-31 12:19:00,0.57025,0.5703,0.5702,0.5703,8000000.0
2009-03-31 12:20:00,0.57025,0.57035,0.5702,0.57025,39600000.0
2009-03-31 12:21:00,0.5702,0.57035,0.57005,0.57015,94800000.0
2009-03-31 12:22:00,0.5702,0.5702,0.56955,0.5697,51000000.0
2009-03-31 12:23:00,0.56975,0.56985,0.56975,0.5698,27600000.0
2009-03-31 12:24:00,0.56985,0.5699,0.56985,0.5699,4000000.0
2009-03-31 12:25:00,0.5699,0.5699,0.56985,0.5699,8000000.0
2009-03-31 12:26:00,0.5699,0.57015,0.5699,0.57015,14400000.0
2009-03-31 12:27:00,0.5701,0.57025,0.5701,0.5702,8600000.0
2009-03-31 12:28:00,0.57025,0.5708,0.57025,0.57035,141200000.0
2009-03-31 12:29:00,0.57045,0.57045,0.57045,0.57045,2000000.0
2009-03-31 12:30:00,0.5705,0.5705,0.5705,0.5705,1000000.0
2009-03-31 12:31:00,0.5705,0.5707,0.5705,0.5707,5000000.0
2009-03-31 12:32:00,0.57075,0.5708,0.57055,0.5706,109600000.0
2009-03-31 12:33:00,0.57065,0.57075,0.57065,0.5707,60000000.0
2009-03-31 12:34:00,0.57075,0.57085,0.57075,0.5708,95799999.0
2009-03-31 12:35:00,0.5708,0.57095,0.57075,0.57085,230000000.0
2009-03-31 12:36:00,0.57095,0.5711,0.57095,0.5711,13200000.0
2009-03-31 12:37:00,0.5711,0.5711,0.5711,0.5711,1000000.0
2009-03-31 12:38:00,0.57105,0.5711,0.57095,0.57105,45600000.0
2009-03-31 12:39:00,0.57105,0.57115,0.571,0.5711,38600000.0
2009-03-31 12:40:00,0.57105,0.57115,0.571,0.57115,59600000.0
2009-03-31 12:41:00,0.57125,0.57155,0.57125,0.57155,211800000.0
2009-03-31 12:42:00,0.57155,0.57175,0.57135,0.57165,170200000.0
2009-03-31 12:43:00,0.5717,0.57185,0.5715,0.5715,66200000.0
2009-03-31 12:44:00,0.5715,0.57175,0.5715,0.57175,35800000.0
2009-03-31 12:45:00,0.57175,0.57205,0.57175,0.5718,61600000.0
2009-03-31 12:46:00,0.5718,0.57205,0.57175,0.57205,29600000.0
2009-03-31 12:47:00,0.5722,0.5722,0.57195,0.572,56800000.0
2009-03-31 12:48:00,0.572,0.5721,0.57185,0.57195,79400000.0
2009-03-31 12:49:00,0.57195,0.57195,0.57195,0.57195,2000000.0
2009-03-31 12:50:00,0.57195,0.57195,0.57195,0.57195,3000000.0
2009-03-31 12:51:00,0.57195,0.572,0.57195,0.572,2200000.0
2009-03-31 12:52:00,0.572,0.572,0.572,0.572,12200000.0
2009-03-31 12:53:00,0.572,0.57205,0.57195,0.57205,16200000.0
2009-03-31 12:54:00,0.57205,0.57205,0.5717,0.5717,82800000.0
2009-03-31 12:55:00,0.5719,0.57205,0.57135,0.57195,127600000.0
2009-03-31 12:56:00,0.57195,0.5724,0.57195,0.57235,16600000.0
2009-03-31 12:57:00,0.57235,0.57235,0.5723,0.5723,8800000.0
2009-03-31 12:58:00,0.57225,0.57265,0.57225,0.57265,31800000.0
2009-03-31 12:59:00,0.57285,0.57295,0.57245,0.57265,111800000.0
2009-03-31 13:00:00,0.5727,0.5727,0.5725,0.5726,22400000.0
2009-03-31 13:01:00,0.5726,0.573,0.5726,0.5727,112000000.0
2009-03-31 13:02:00,0.5727,0.5727,0.5723,0.5723,57400000.0
2009-03-31 13:03:00,0.5723,0.57255,0.57225,0.57235,71400000.0
2009-03-31 13:04:00,0.57235,0.57245,0.57235,0.57245,48800000.0
2009-03-31 13:05:00,0.5723,0.57234,0.57194,0.57227,38200000.0
2009-03-31 13:06:00,0.57245,0.57245,0.57225,0.57225,17900000.0
2009-03-31 13:07:00,0.57225,0.5725,0.57215,0.5723,135800000.0
2009-03-31 13:08:00,0.5723,0.5726,0.57225,0.57225,19200000.0
2009-03-31 13:09:00,0.5722,0.5722,0.5722,0.5722,2200000.0
2009-03-31 13:10:00,0.57225,0.57225,0.5722,0.57225,4200000.0
2009-03-31 13:11:00,0.5722,0.5723,0.5722,0.57225,10200000.0
2009-03-31 13:12:00,0.57225,0.5723,0.57225,0.57225,27200000.0
2009-03-31 13:13:00,0.57225,0.5723,0.57225,0.5723,6000000.0
2009-03-31 13:14:00,0.5723,0.5723,0.5723,0.5723,8400000.0
2009-03-31 13:15:00,0.57225,0.57225,0.5722,0.5722,16000000.0
2009-03-31 13:16:00,0.5722,0.5722,0.572,0.572,24800000.0
2009-03-31 13:17:00,0.572,0.572,0.5718,0.572,60600000.0
2009-03-31 13:18:00,0.572,0.572,0.572,0.572,46400000.0
2009-03-31 13:19:00,0.572,0.5722,0.572,0.572,34800000.0
2009-03-31 13:20:00,0.5721,0.5723,0.572,0.5721,17800000.0
2009-03-31 13:21:00,0.5721,0.57215,0.5721,0.57215,9600000.0
2009-03-31 13:22:00,0.5722,0.5722,0.5722,0.5722,4200000.0
2009-03-31 13:23:00,0.5722,0.5722,0.5722,0.5722,12600000.0
2009-03-31 13:24:00,0.57174,0.57241,0.57174,0.57205,79600000.0
2009-03-31 13:25:00,0.5722,0.5722,0.57205,0.57205,23600000.0
2009-03-31 13:26:00,0.572,0.572,0.572,0.572,3200000.0
2009-03-31 13:27:00,0.5721,0.5721,0.57205,0.57205,5200000.0
2009-03-31 13:28:00,0.5721,0.5721,0.57195,0.572,23800000.0
2009-03-31 13:29:00,0.57195,0.57195,0.5717,0.57185,52400000.0
2009-03-31 13:30:00,0.57185,0.57185,0.5716,0.57165,24600000.0
2009-03-31 13:31:00,0.57145,0.57187,0.57126,0.57131,99400000.0
2009-03-31 13:32:00,0.5716,0.5716,0.5716,0.5716,11200000.0
2009-03-31 13:33:00,0.57155,0.5717,0.57155,0.5717,20200000.0
2009-03-31 13:34:00,0.57165,0.5717,0.5716,0.5716,6200000.0
2009-03-31 13:35:00,0.5716,0.5716,0.5715,0.57155,15200000.0
2009-03-31 13:36:00,0.5715,0.5715,0.57085,0.57115,89400000.0
2009-03-31 13:37:00,0.5712,0.5712,0.57115,0.57115,6600000.0
2009-03-31 13:38:00,0.57125,0.5714,0.57125,0.5714,24600000.0
2009-03-31 13:39:00,0.5713,0.5717,0.57125,0.57135,61600000.0
2009-03-31 13:40:00,0.57145,0.5715,0.57105,0.57115,122200000.0
2009-03-31 13:41:00,0.57115,0.57115,0.571,0.57105,38000000.0
2009-03-31 13:42:00,0.57125,0.57125,0.57095,0.57095,35800000.0
2009-03-31 13:43:00,0.57095,0.57115,0.57095,0.57105,96400000.0
2009-03-31 13:44:00,0.57105,0.57125,0.57105,0.57125,3400000.0
2009-03-31 13:45:00,0.57115,0.57125,0.57115,0.57125,31400000.0
2009-03-31 13:46:00,0.57115,0.57195,0.57115,0.5718,87200000.0
2009-03-31 13:47:00,0.5719,0.57245,0.5716,0.5716,165400003.0
2009-03-31 13:48:00,0.57165,0.57195,0.57155,0.57195,27300000.0
2009-03-31 13:49:00,0.57195,0.57195,0.5716,0.5717,15200000.0
2009-03-31 13:50:00,0.57116,0.57154,0.57103,0.57142,27800000.0
2009-03-31 13:51:00,0.57175,0.57175,0.5717,0.5717,4000000.0
2009-03-31 13:52:00,0.5717,0.5718,0.57165,0.5718,20600000.0
2009-03-31 13:53:00,0.57185,0.572,0.57155,0.57155,27000000.0
2009-03-31 13:54:00,0.5716,0.5716,0.5715,0.5715,5000000.0
2009-03-31 13:55:00,0.5714,0.57155,0.5714,0.57155,41800000.0
2009-03-31 13:56:00,0.5715,0.5715,0.5715,0.5715,2000000.0
2009-03-31 13:57:00,0.57145,0.57155,0.5714,0.5714,6000000.0
2009-03-31 13:58:00,0.5714,0.5714,0.5712,0.5712,29000000.0
2009-03-31 13:59:00,0.5712,0.5713,0.571,0.571,23200000.0
2009-03-31 14:00:00,0.571,0.57115,0.57095,0.57115,28200000.0
2009-03-31 14:01:00,0.57125,0.57125,0.5711,0.5712,28200000.0
2009-03-31 14:02:00,0.5712,0.5714,0.5712,0.57125,32800000.0
2009-03-31 14:03:00,0.57125,0.5713,0.5712,0.5713,27600000.0
2009-03-31 14:04:00,0.57135,0.5714,0.57125,0.57125,4000000.0
2009-03-31 14:05:00,0.57125,0.57155,0.57125,0.5715,29600000.0
2009-03-31 14:06:00,0.5715,0.5715,0.57125,0.57125,58000000.0
2009-03-31 14:07:00,0.5714,0.5714,0.5713,0.5713,5800000.0
2009-03-31 14:08:00,0.5713,0.57135,0.5713,0.5713,15600000.0
2009-03-31 14:09:00,0.5714,0.5714,0.57135,0.57135,6400000.0
2009-03-31 14:10:00,0.57135,0.57135,0.57125,0.57125,9200000.0
2009-03-31 14:11:00,0.5712,0.57135,0.5712,0.57135,10200000.0
2009-03-31 14:12:00,0.5713,0.57145,0.57115,0.5712,26800000.0
2009-03-31 14:13:00,0.5713,0.5713,0.57125,0.57125,7000000.0
2009-03-31 14:14:00,0.57125,0.57135,0.5712,0.5713,45800000.0
2009-03-31 14:15:00,0.57135,0.5715,0.57135,0.5715,33600000.0
2009-03-31 14:16:00,0.5715,0.572,0.57145,0.5719,160600000.0
2009-03-31 14:17:00,0.5718,0.57195,0.5717,0.5718,42400000.0
2009-03-31 14:18:00,0.5717,0.5718,0.5715,0.5717,85400000.0
2009-03-31 14:19:00,0.57165,0.5717,0.5713,0.5714,62200000.0
2009-03-31 14:20:00,0.5711,0.5713,0.57035,0.57075,127400000.0
2009-03-31 14:21:00,0.57085,0.5709,0.57075,0.5709,23200000.0
2009-03-31 14:22:00,0.57095,0.57095,0.57095,0.57095,4000000.0
2009-03-31 14:23:00,0.57095,0.57095,0.57065,0.5707,11800000.0
2009-03-31 14:24:00,0.5707,0.5707,0.5707,0.5707,1000000.0
2009-03-31 14:25:00,0.57075,0.5708,0.5705,0.5705,156400000.0
2009-03-31 14:26:00,0.5705,0.5705,0.5705,0.5705,4200000.0
2009-03-31 14:27:00,0.57015,0.57047,0.57015,0.5703,22600000.0
2009-03-31 14:28:00,0.5707,0.57095,0.57055,0.57095,114800000.0
2009-03-31 14:29:00,0.57095,0.57095,0.5703,0.5704,32600000.0
2009-03-31 14:30:00,0.5704,0.5705,0.5704,0.5705,5000000.0
2009-03-31 14:31:00,0.5707,0.57085,0.57055,0.57065,27200000.0
2009-03-31 14:32:00,0.5706,0.5711,0.5706,0.57085,28800000.0
2009-03-31 14:33:00,0.57105,0.5711,0.57085,0.57095,23800000.0
2009-03-31 14:34:00,0.571,0.5711,0.57095,0.5711,23600000.0
2009-03-31 14:35:00,0.5711,0.5711,0.5708,0.5709,76600000.0
2009-03-31 14:36:00,0.5709,0.57125,0.5709,0.57105,125000000.0
2009-03-31 14:37:00,0.571,0.571,0.5709,0.57095,12600000.0
2009-03-31 14:38:00,0.57095,0.5712,0.57085,0.5711,86000000.0
2009-03-31 14:39:00,0.5711,0.5712,0.5711,0.5712,25200000.0
2009-03-31 14:40:00,0.5711,0.57115,0.5711,0.5711,36200000.0
2009-03-31 14:41:00,0.57125,0.5713,0.57115,0.57125,41000000.0
2009-03-31 14:42:00,0.57125,0.5714,0.5712,0.57125,86400000.0
2009-03-31 14:43:00,0.5712,0.5713,0.5712,0.57125,34600000.0
2009-03-31 14:44:00,0.57115,0.57135,0.57115,0.57135,29000000.0
2009-03-31 14:45:00,0.57125,0.57135,0.57125,0.5713,60000000.0
2009-03-31 14:46:00,0.57125,0.5713,0.5712,0.57125,85800000.0
2009-03-31 14:47:00,0.57115,0.5712,0.5711,0.5711,93200000.0
2009-03-31 14:48:00,0.5711,0.5713,0.57105,0.57125,142200000.0
2009-03-31 14:49:00,0.5712,0.57125,0.57115,0.57125,75800000.0
2009-03-31 14:50:00,0.5713,0.57205,0.5713,0.57205,148800001.0
2009-03-31 14:51:00,0.572,0.5723,0.5715,0.57155,109400000.0
2009-03-31 14:52:00,0.57155,0.57175,0.5715,0.5717,56400000.0
2009-03-31 14:53:00,0.5716,0.5718,0.5715,0.5716,89800000.0
2009-03-31 14:54:00,0.5717,0.5717,0.5716,0.5716,35400000.0
2009-03-31 14:55:00,0.5716,0.57165,0.57145,0.57155,194400000.0
2009-03-31 14:56:00,0.57155,0.57155,0.57125,0.57135,95400000.0
2009-03-31 14:57:00,0.57135,0.57155,0.57125,0.57125,90000000.0
2009-03-31 14:58:00,0.57125,0.57125,0.57105,0.5712,54000000.0
2009-03-31 14:59:00,0.57115,0.57115,0.57115,0.57115,19600000.0
2009-03-31 15:00:00,0.57115,0.57155,0.57095,0.57135,190200000.0
2009-03-31 15:01:00,0.5714,0.5714,0.57125,0.5713,30600000.0
2009-03-31 15:02:00,0.57125,0.5713,0.57105,0.5711,75600000.0
2009-03-31 15:03:00,0.57105,0.57135,0.57105,0.57125,57000000.0
2009-03-31 15:04:00,0.57125,0.57135,0.57105,0.57125,91800000.0
2009-03-31 15:05:00,0.5714,0.5714,0.5711,0.57125,111000000.0
2009-03-31 15:06:00,0.57125,0.57145,0.57125,0.57135,44600000.0
2009-03-31 15:07:00,0.57135,0.57165,0.57135,0.57145,63400000.0
2009-03-31 15:08:00,0.5714,0.5716,0.5714,0.5714,90000001.0
2009-03-31 15:09:00,0.5714,0.57145,0.57125,0.57125,66000000.0
2009-03-31 15:10:00,0.57125,0.57125,0.57075,0.57075,48600000.0
2009-03-31 15:11:00,0.57065,0.57075,0.5705,0.57055,24200000.0
2009-03-31 15:12:00,0.5705,0.5707,0.5705,0.5707,20600000.0
2009-03-31 15:13:00,0.57065,0.5708,0.57065,0.5708,45000000.0
2009-03-31 15:14:00,0.5709,0.5709,0.5706,0.5706,108200000.0
2009-03-31 15:15:00,0.57055,0.5707,0.57035,0.5705,117800000.0
2009-03-31 15:16:00,0.57055,0.5707,0.57025,0.57025,120600000.0
2009-03-31 15:17:00,0.5703,0.5704,0.57015,0.57035,122600000.0
2009-03-31 15:18:00,0.5704,0.5707,0.5704,0.5707,165600001.0
2009-03-31 15:19:00,0.5706,0.5708,0.5706,0.5707,88400000.0
2009-03-31 15:20:00,0.5706,0.5707,0.5706,0.5706,113800000.0
2009-03-31 15:21:00,0.5706,0.57075,0.5705,0.5707,57000000.0
2009-03-31 15:22:00,0.5708,0.5708,0.57055,0.57055,60000000.0
2009-03-31 15:23:00,0.57055,0.5706,0.56995,0.56995,32000000.0
2009-03-31 15:24:00,0.56985,0.56995,0.56965,0.5699,157600000.0
2009-03-31 15:25:00,0.57,0.5701,0.56985,0.57,112000000.0
2009-03-31 15:26:00,0.57005,0.57005,0.5695,0.5697,105000000.0
2009-03-31 15:27:00,0.56975,0.56985,0.56965,0.56965,114200000.0
2009-03-31 15:28:00,0.56965,0.5699,0.56965,0.5699,92400000.0
2009-03-31 15:29:00,0.56985,0.57005,0.5695,0.5695,66800000.0
2009-03-31 15:30:00,0.5696,0.5696,0.5694,0.56945,48200000.0
2009-03-31 15:31:00,0.5695,0.56975,0.56945,0.56955,88200000.0
2009-03-31 15:32:00,0.56955,0.56985,0.5691,0.5695,194200000.0
2009-03-31 15:33:00,0.5697,0.56985,0.5695,0.5698,31400000.0
2009-03-31 15:34:00,0.5698,0.5698,0.5694,0.5694,56800000.0
2009-03-31 15:35:00,0.56935,0.56935,0.56925,0.56925,21400000.0
2009-03-31 15:36:00,0.5694,0.5695,0.56925,0.56935,53600000.0
2009-03-31 15:37:00,0.56925,0.56935,0.56915,0.56935,78000000.0
2009-03-31 15:38:00,0.56935,0.5695,0.5693,0.5695,74200000.0
2009-03-31 15:39:00,0.56955,0.56955,0.56935,0.56935,65200000.0
2009-03-31 15:40:00,0.56935,0.5694,0.56935,0.56935,20000000.0
2009-03-31 15:41:00,0.56925,0.5693,0.5688,0.5692,63800000.0
2009-03-31 15:42:00,0.5692,0.5692,0.5687,0.5687,62200000.0
2009-03-31 15:43:00,0.56875,0.56875,0.5681,0.5683,237599999.0
2009-03-31 15:44:00,0.5683,0.5686,0.5682,0.56855,170600000.0
2009-03-31 15:45:00,0.56845,0.56855,0.56845,0.5685,43200000.0
2009-03-31 15:46:00,0.5685,0.5685,0.568,0.5681,20400000.0
2009-03-31 15:47:00,0.568,0.5682,0.568,0.5681,62200000.0
2009-03-31 15:48:00,0.5681,0.56855,0.568,0.56855,85600000.0
2009-03-31 15:49:00,0.5686,0.5686,0.5683,0.5685,131000000.0
2009-03-31 15:50:00,0.56855,0.5687,0.5685,0.5685,108800000.0
2009-03-31 15:51:00,0.56855,0.5686,0.5683,0.5683,107400000.0
2009-03-31 15:52:00,0.56835,0.56865,0.56835,0.5686,84800000.0
2009-03-31 15:53:00,0.5686,0.569,0.5686,0.569,163200000.0
2009-03-31 15:54:00,0.569,0.5691,0.569,0.56905,103200000.0
2009-03-31 15:55:00,0.56905,0.56905,0.5689,0.569,106600000.0
2009-03-31 15:56:00,0.56905,0.56925,0.5689,0.5689,50600000.0
2009-03-31 15:57:00,0.5689,0.5689,0.56875,0.56885,43200000.0
2009-03-31 15:58:00,0.5688,0.569,0.5688,0.5689,64800000.0
2009-03-31 15:59:00,0.569,0.5692,0.5688,0.56885,102800000.0
2009-03-31 16:00:00,0.56885,0.5689,0.5687,0.5687,67400000.0
2009-03-31 16:01:00,0.5687,0.56875,0.5681,0.5684,117400000.0
2009-03-31 16:02:00,0.56845,0.56855,0.56805,0.56805,113600000.0
2009-03-31 16:03:00,0.56815,0.56855,0.56815,0.5685,113800000.0
2009-03-31 16:04:00,0.56845,0.56855,0.56845,0.56855,75400000.0
2009-03-31 16:05:00,0.56865,0.56885,0.56865,0.56885,34300000.0
2009-03-31 16:06:00,0.569,0.56935,0.5689,0.56925,196000000.0
2009-03-31 16:07:00,0.5691,0.5695,0.56895,0.56905,153400000.0
2009-03-31 16:08:00,0.56905,0.5691,0.5688,0.569,144800000.0
2009-03-31 16:09:00,0.569,0.56915,0.5688,0.56905,77600000.0
2009-03-31 16:10:00,0.5691,0.5691,0.56905,0.56905,13000000.0
2009-03-31 16:11:00,0.569,0.56905,0.56865,0.56865,66400000.0
2009-03-31 16:12:00,0.56865,0.56885,0.56835,0.56875,133800000.0
2009-03-31 16:13:00,0.56875,0.56885,0.56865,0.5687,74200000.0
2009-03-31 16:14:00,0.56875,0.56875,0.5686,0.56865,59400000.0
2009-03-31 16:15:00,0.5687,0.56915,0.56865,0.56885,97600000.0
2009-03-31 16:16:00,0.5688,0.56915,0.5688,0.56915,76400000.0
2009-03-31 16:17:00,0.5692,0.5697,0.56915,0.5697,103200000.0
2009-03-31 16:18:00,0.56935,0.56945,0.56935,0.56945,19800000.0
2009-03-31 16:19:00,0.56955,0.5696,0.5694,0.5694,39800000.0
2009-03-31 16:20:00,0.56945,0.56945,0.5694,0.56945,8000000.0
2009-03-31 16:21:00,0.5694,0.5696,0.5694,0.5696,49200000.0
2009-03-31 16:22:00,0.56955,0.5696,0.56945,0.56955,30200000.0
2009-03-31 16:23:00,0.56955,0.56955,0.5695,0.5695,52400000.0
2009-03-31 16:24:00,0.56975,0.56975,0.56965,0.56965,53400000.0
2009-03-31 16:25:00,0.56965,0.56965,0.56935,0.56935,29400000.0
2009-03-31 16:26:00,0.56935,0.56935,0.5693,0.5693,148800000.0
2009-03-31 16:27:00,0.5693,0.56945,0.56925,0.56935,49600000.0
2009-03-31 16:28:00,0.5694,0.56945,0.5693,0.56935,52200000.0
2009-03-31 16:29:00,0.56925,0.5696,0.56925,0.5694,75800000.0
2009-03-31 16:30:00,0.5695,0.5697,0.5694,0.5696,109200000.0
2009-03-31 16:31:00,0.5696,0.56975,0.5696,0.56965,21800000.0
2009-03-31 16:32:00,0.56965,0.56975,0.5696,0.5696,77200000.0
2009-03-31 16:33:00,0.5696,0.5696,0.56935,0.56945,67800000.0
2009-03-31 16:34:00,0.56945,0.5695,0.56945,0.56945,19200000.0
2009-03-31 16:35:00,0.5694,0.5695,0.56935,0.5694,37400000.0
2009-03-31 16:36:00,0.5694,0.5696,0.5694,0.5695,76000000.0
2009-03-31 16:37:00,0.56932,0.56938,0.56917,0.56935,9400000.0
2009-03-31 16:38:00,0.5695,0.5695,0.5692,0.5693,29400000.0
2009-03-31 16:39:00,0.56925,0.5693,0.56915,0.5692,24400000.0
2009-03-31 16:40:00,0.5692,0.5692,0.56895,0.56895,36200000.0
2009-03-31 16:41:00,0.56895,0.5691,0.5689,0.56905,100200000.0
2009-03-31 16:42:00,0.56905,0.56905,0.56885,0.56885,26800000.0
2009-03-31 16:43:00,0.56895,0.5691,0.56885,0.56895,50800000.0
2009-03-31 16:44:00,0.56895,0.5693,0.56895,0.5691,79800000.0
2009-03-31 16:45:00,0.5691,0.5694,0.5691,0.5693,112600000.0
2009-03-31 16:46:00,0.56925,0.56925,0.56905,0.56915,82800000.0
2009-03-31 16:47:00,0.56915,0.56935,0.56905,0.5692,82000000.0
2009-03-31 16:48:00,0.5692,0.5692,0.56855,0.56855,75800000.0
2009-03-31 16:49:00,0.5685,0.5687,0.56835,0.5686,53800000.0
2009-03-31 16:50:00,0.56865,0.5687,0.56855,0.5686,17600000.0
2009-03-31 16:51:00,0.5686,0.5686,0.5686,0.5686,3800000.0
2009-03-31 16:52:00,0.5686,0.5686,0.5685,0.5685,19000000.0
2009-03-31 16:53:00,0.5685,0.56855,0.56845,0.5685,23200000.0
2009-03-31 16:54:00,0.56845,0.56855,0.56845,0.5685,43000000.0
2009-03-31 16:55:00,0.5685,0.5691,0.5685,0.56875,78400000.0
2009-03-31 16:56:00,0.56885,0.56915,0.56885,0.56915,28600000.0
2009-03-31 16:57:00,0.5692,0.5692,0.56915,0.56915,31200000.0
2009-03-31 16:58:00,0.5692,0.5696,0.5692,0.5695,46600000.0
2009-03-31 16:59:00,0.5695,0.5707,0.56945,0.5705,184700000.0
2009-03-31 17:00:00,0.5705,0.5707,0.5696,0.56995,242900000.0
2009-03-31 17:01:00,0.57,0.57005,0.5689,0.5693,214500000.0
2009-03-31 17:02:00,0.5693,0.5697,0.56915,0.56915,39400000.0
2009-03-31 17:03:00,0.5692,0.5699,0.5692,0.5699,43600000.0
2009-03-31 17:04:00,0.5699,0.5703,0.56985,0.5702,25400000.0
2009-03-31 17:05:00,0.57005,0.5701,0.5699,0.57005,18800000.0
2009-03-31 17:06:00,0.5701,0.57015,0.5701,0.57015,9000000.0
2009-03-31 17:07:00,0.5701,0.5701,0.56995,0.56995,4000000.0
2009-03-31 17:08:00,0.56995,0.56995,0.56945,0.56945,30200000.0
2009-03-31 17:09:00,0.5696,0.5697,0.5696,0.5697,2000000.0
2009-03-31 17:10:00,0.5696,0.5697,0.56935,0.56935,16400000.0
2009-03-31 17:11:00,0.5695,0.5695,0.56925,0.56925,24400000.0
2009-03-31 17:12:00,0.5693,0.56995,0.56915,0.5697,120400000.0
2009-03-31 17:13:00,0.5697,0.56985,0.56965,0.56965,14600000.0
2009-03-31 17:14:00,0.56975,0.56975,0.5696,0.56975,20800000.0
2009-03-31 17:15:00,0.56975,0.5698,0.56905,0.56915,92600000.0
2009-03-31 17:16:00,0.56915,0.56955,0.56875,0.56955,27000000.0
2009-03-31 17:17:00,0.5696,0.5696,0.5696,0.5696,6000000.0
2009-03-31 17:18:00,0.5696,0.5696,0.5696,0.5696,19000000.0
2009-03-31 17:19:00,0.5696,0.5696,0.5696,0.5696,8000000.0
2009-03-31 17:20:00,0.5696,0.5696,0.56955,0.56955,23800000.0
2009-03-31 17:21:00,0.5696,0.5697,0.5691,0.56915,88400000.0
2009-03-31 17:22:00,0.56915,0.5699,0.56915,0.5698,79400000.0
2009-03-31 17:23:00,0.5698,0.5702,0.56955,0.5702,213600000.0
2009-03-31 17:24:00,0.56995,0.57013,0.56963,0.56984,92400000.0
2009-03-31 17:25:00,0.5702,0.5702,0.5701,0.57015,26200000.0
2009-03-31 17:26:00,0.5701,0.5702,0.5701,0.57015,35000000.0
2009-03-31 17:27:00,0.5702,0.5702,0.57015,0.5702,9200000.0
2009-03-31 17:28:00,0.5702,0.57055,0.57015,0.57025,88800000.0
2009-03-31 17:29:00,0.57055,0.5707,0.5704,0.5705,152800000.0
2009-03-31 17:30:00,0.57055,0.5712,0.5705,0.5711,93600000.0
2009-03-31 17:31:00,0.5711,0.5711,0.57085,0.571,69200000.0
2009-03-31 17:32:00,0.571,0.571,0.5708,0.57085,61000000.0
2009-03-31 17:33:00,0.5708,0.5708,0.57075,0.57075,28600000.0
2009-03-31 17:34:00,0.57075,0.5712,0.57065,0.57085,91500000.0
2009-03-31 17:35:00,0.57075,0.57085,0.57045,0.57045,75800000.0
2009-03-31 17:36:00,0.57055,0.5706,0.57045,0.57055,38400000.0
2009-03-31 17:37:00,0.5705,0.57065,0.5705,0.57055,130200000.0
2009-03-31 17:38:00,0.5706,0.5706,0.5704,0.5705,86800000.0
2009-03-31 17:39:00,0.5705,0.5707,0.5705,0.5706,26000000.0
2009-03-31 17:40:00,0.5706,0.5707,0.5706,0.5706,22000000.0
2009-03-31 17:41:00,0.57055,0.57065,0.5702,0.57065,60200000.0
2009-03-31 17:42:00,0.5706,0.5706,0.5705,0.5705,44600000.0
2009-03-31 17:43:00,0.5705,0.5705,0.57,0.5701,100400000.0
2009-03-31 17:44:00,0.5701,0.57025,0.57,0.5701,72800000.0
2009-03-31 17:45:00,0.5701,0.57065,0.5701,0.57045,84800000.0
2009-03-31 17:46:00,0.57045,0.57045,0.57015,0.5702,32400000.0
2009-03-31 17:47:00,0.57015,0.5703,0.5701,0.5702,18000000.0
2009-03-31 17:48:00,0.5702,0.5703,0.57,0.57025,68800000.0
2009-03-31 17:49:00,0.57025,0.57025,0.57,0.57,44000000.0
2009-03-31 17:50:00,0.5699,0.5699,0.56945,0.56945,24800000.0
2009-03-31 17:51:00,0.5694,0.5694,0.5694,0.5694,1000000.0
2009-03-31 17:52:00,0.56927,0.56937,0.5692,0.56925,77200000.0
2009-03-31 17:53:00,0.56935,0.56935,0.5687,0.5687,22200000.0
2009-03-31 17:54:00,0.56865,0.5692,0.56855,0.56915,101400000.0
2009-03-31 17:55:00,0.56915,0.56925,0.56915,0.56915,77400000.0
2009-03-31 17:56:00,0.56925,0.56925,0.56915,0.56915,10800000.0
2009-03-31 17:57:00,0.56893,0.56918,0.56883,0.56883,26200000.0
2009-03-31 17:58:00,0.56915,0.56915,0.56905,0.56905,35600000.0
2009-03-31 17:59:00,0.5691,0.56915,0.56845,0.56855,81800000.0
2009-03-31 18:00:00,0.5686,0.5687,0.5683,0.5683,21000000.0
2009-03-31 18:01:00,0.5683,0.56875,0.5683,0.5683,85200000.0
2009-03-31 18:02:00,0.5683,0.56835,0.56815,0.5682,19000000.0
2009-03-31 18:03:00,0.5685,0.56855,0.56845,0.5685,27200000.0
2009-03-31 18:04:00,0.5685,0.5685,0.5682,0.56825,37400000.0
2009-03-31 18:05:00,0.5682,0.56825,0.56815,0.5682,40600000.0
2009-03-31 18:06:00,0.56815,0.5683,0.5679,0.56815,26800000.0
2009-03-31 18:07:00,0.5682,0.56845,0.5681,0.56845,27800000.0
2009-03-31 18:08:00,0.56845,0.56845,0.56835,0.5684,29400000.0
2009-03-31 18:09:00,0.5684,0.5689,0.5684,0.5689,21600000.0
2009-03-31 18:10:00,0.56885,0.56885,0.56855,0.5686,18000000.0
2009-03-31 18:11:00,0.56841,0.56853,0.56815,0.56843,16800000.0
2009-03-31 18:12:00,0.56846,0.5685,0.56796,0.56822,27400000.0
2009-03-31 18:13:00,0.5686,0.5686,0.5686,0.5686,4000000.0
2009-03-31 18:14:00,0.56865,0.56905,0.56865,0.56895,17000000.0
2009-03-31 18:15:00,0.5689,0.56895,0.5689,0.5689,3000000.0
2009-03-31 18:16:00,0.56895,0.569,0.5689,0.5689,7000000.0
2009-03-31 18:17:00,0.56885,0.56885,0.56865,0.56865,6000000.0
2009-03-31 18:18:00,0.5687,0.5688,0.5687,0.5688,5000000.0
2009-03-31 18:19:00,0.56875,0.56885,0.5687,0.5687,11000000.0
2009-03-31 18:20:00,0.5687,0.56875,0.5686,0.56875,12000000.0
2009-03-31 18:21:00,0.56875,0.5695,0.5687,0.56875,116800000.0
2009-03-31 18:22:00,0.56875,0.56875,0.56875,0.56875,1000000.0
2009-03-31 18:23:00,0.5687,0.5687,0.56865,0.56865,2000000.0
2009-03-31 18:24:00,0.5686,0.5686,0.5686,0.5686,1000000.0
2009-03-31 18:25:00,0.56855,0.56855,0.5685,0.56855,8000000.0
2009-03-31 18:26:00,0.5685,0.56855,0.5685,0.56855,10000000.0
2009-03-31 18:27:00,0.5685,0.56855,0.5685,0.56855,2000000.0
2009-03-31 18:28:00,0.56811,0.56838,0.56811,0.56825,22000000.0
2009-03-31 18:29:00,0.5685,0.5685,0.5683,0.5683,5000000.0
2009-03-31 18:30:00,0.56835,0.56835,0.56835,0.56835,1000000.0
2009-03-31 18:31:00,0.56805,0.56831,0.56788,0.56831,27800000.0
2009-03-31 18:32:00,0.5683,0.5683,0.5683,0.5683,1000000.0
2009-03-31 18:33:00,0.56825,0.56825,0.56825,0.56825,1000000.0
2009-03-31 18:34:00,0.5682,0.5682,0.5682,0.5682,1000000.0
2009-03-31 18:35:00,0.5682,0.5682,0.5682,0.5682,6000000.0
2009-03-31 18:36:00,0.5682,0.56825,0.5682,0.56825,9000000.0
2009-03-31 18:37:00,0.5683,0.5685,0.5683,0.5685,9600000.0
2009-03-31 18:38:00,0.5684,0.56845,0.5684,0.56845,14200000.0
2009-03-31 18:39:00,0.56845,0.56845,0.5684,0.5684,20000000.0
2009-03-31 18:40:00,0.5684,0.5685,0.5684,0.5685,5000000.0
2009-03-31 18:41:00,0.5685,0.56855,0.5685,0.56855,4000000.0
2009-03-31 18:42:00,0.5686,0.5686,0.5686,0.5686,7600000.0
2009-03-31 18:43:00,0.56844,0.56849,0.56822,0.56822,26800000.0
2009-03-31 18:44:00,0.56855,0.5686,0.56855,0.5686,10600000.0
2009-03-31 18:45:00,0.5686,0.5686,0.56845,0.5686,21600000.0
2009-03-31 18:46:00,0.5687,0.56875,0.5685,0.56865,39400000.0
2009-03-31 18:47:00,0.5686,0.5688,0.56855,0.5688,39800000.0
2009-03-31 18:48:00,0.5688,0.5688,0.5685,0.5685,18000000.0
2009-03-31 18:49:00,0.56855,0.56855,0.5685,0.5685,2000000.0
2009-03-31 18:50:00,0.5686,0.56875,0.5685,0.5685,14400000.0
2009-03-31 18:51:00,0.56855,0.56855,0.56855,0.56855,1000000.0
2009-03-31 18:52:00,0.56855,0.56855,0.5684,0.5684,2000000.0
2009-03-31 18:53:00,0.56835,0.56835,0.56835,0.56835,3000000.0
2009-03-31 18:54:00,0.5684,0.5684,0.56815,0.56815,20600000.0
2009-03-31 18:55:00,0.56825,0.5684,0.56815,0.56825,47200000.0
2009-03-31 18:56:00,0.56805,0.56825,0.56805,0.5682,16000000.0
2009-03-31 18:57:00,0.56783,0.56793,0.56771,0.56787,68600000.0
2009-03-31 18:58:00,0.56791,0.56811,0.56781,0.56787,87400000.0
2009-03-31 18:59:00,0.56815,0.56815,0.56815,0.56815,1000000.0
2009-03-31 19:00:00,0.56825,0.56825,0.56815,0.56815,8800000.0
2009-03-31 19:01:00,0.5681,0.5683,0.5681,0.5681,55600000.0
2009-03-31 19:02:00,0.5681,0.5681,0.5679,0.56795,51000000.0
2009-03-31 19:03:00,0.568,0.56805,0.56785,0.568,18800000.0
2009-03-31 19:04:00,0.56767,0.56774,0.56745,0.5676,33200000.0
2009-03-31 19:05:00,0.56762,0.56795,0.5676,0.56795,40000000.0
2009-03-31 19:06:00,0.56805,0.56805,0.56805,0.56805,1000000.0
2009-03-31 19:07:00,0.56775,0.56787,0.56761,0.56787,9800000.0
2009-03-31 19:08:00,0.568,0.56815,0.568,0.56815,2400000.0
2009-03-31 19:09:00,0.568,0.5681,0.568,0.5681,23400000.0
2009-03-31 19:10:00,0.56805,0.5682,0.56805,0.5682,15200000.0
2009-03-31 19:11:00,0.5682,0.5682,0.56815,0.5682,15200000.0
2009-03-31 19:12:00,0.56825,0.56825,0.5682,0.5682,6400000.0
2009-03-31 19:13:00,0.56804,0.56814,0.56794,0.56811,27600000.0
2009-03-31 19:14:00,0.5682,0.5682,0.5682,0.5682,10800000.0
2009-03-31 19:15:00,0.56845,0.5687,0.56805,0.56865,49400000.0
2009-03-31 19:16:00,0.56865,0.5692,0.56865,0.56905,51400000.0
2009-03-31 19:17:00,0.569,0.569,0.569,0.569,4000000.0
2009-03-31 19:18:00,0.56915,0.5697,0.56915,0.5693,127800000.0
2009-03-31 19:19:00,0.56925,0.5695,0.5692,0.5695,82000000.0
2009-03-31 19:20:00,0.5695,0.5695,0.5695,0.5695,24400000.0
2009-03-31 19:21:00,0.5696,0.5705,0.5696,0.57025,59000000.0
2009-03-31 19:22:00,0.57025,0.57035,0.57025,0.57025,9200000.0
2009-03-31 19:23:00,0.57025,0.57025,0.5702,0.5702,4000000.0
2009-03-31 19:24:00,0.5702,0.5703,0.5699,0.57015,43600000.0
2009-03-31 19:25:00,0.57005,0.5701,0.57005,0.5701,3400000.0
2009-03-31 19:26:00,0.5701,0.5701,0.57,0.5701,14800000.0
2009-03-31 19:27:00,0.5701,0.5701,0.5698,0.56985,41400000.0
2009-03-31 19:28:00,0.5699,0.5699,0.5699,0.5699,1000000.0
2009-03-31 19:29:00,0.56985,0.56985,0.5698,0.5698,3000000.0
2009-03-31 19:30:00,0.56985,0.56985,0.5697,0.56975,7000000.0
2009-03-31 19:31:00,0.56975,0.5698,0.56965,0.5698,9000000.0
2009-03-31 19:32:00,0.5697,0.56995,0.5697,0.56985,63000000.0
2009-03-31 19:33:00,0.5699,0.57045,0.5699,0.57025,57200000.0
2009-03-31 19:34:00,0.57025,0.5707,0.57025,0.57035,60400000.0
2009-03-31 19:35:00,0.5704,0.57065,0.5704,0.5706,28400000.0
2009-03-31 19:36:00,0.5706,0.5707,0.5706,0.5707,13000000.0
2009-03-31 19:37:00,0.5707,0.5707,0.57015,0.57015,44600000.0
2009-03-31 19:38:00,0.57015,0.57025,0.5698,0.57,30200000.0
2009-03-31 19:39:00,0.57005,0.57025,0.57005,0.57005,22400000.0
2009-03-31 19:40:00,0.57005,0.57015,0.56975,0.56985,44600000.0
2009-03-31 19:41:00,0.5698,0.5698,0.5698,0.5698,1000000.0
2009-03-31 19:42:00,0.56975,0.56975,0.56965,0.56975,4000000.0
2009-03-31 19:43:00,0.5698,0.5699,0.5698,0.5699,14400000.0
2009-03-31 19:44:00,0.56995,0.56995,0.56995,0.56995,1000000.0
2009-03-31 19:45:00,0.57015,0.57025,0.57015,0.5702,14400000.0
2009-03-31 19:46:00,0.5702,0.5702,0.5702,0.5702,6400000.0
2009-03-31 19:47:00,0.5703,0.5703,0.5702,0.5702,30400000.0
2009-03-31 19:48:00,0.57025,0.57025,0.57015,0.57015,3000000.0
2009-03-31 19:49:00,0.57025,0.5703,0.5699,0.56995,54000000.0
2009-03-31 19:50:00,0.56995,0.56995,0.56985,0.5699,97600000.0
2009-03-31 19:51:00,0.5698,0.5698,0.5696,0.5696,21600000.0
2009-03-31 19:52:00,0.5697,0.5697,0.5696,0.5697,14600000.0
2009-03-31 19:53:00,0.5697,0.5697,0.56965,0.56965,4600000.0
2009-03-31 19:54:00,0.5697,0.5697,0.56965,0.56965,12200000.0
2009-03-31 19:55:00,0.56955,0.56955,0.56955,0.56955,1000000.0
2009-03-31 19:56:00,0.5696,0.5696,0.5696,0.5696,2000000.0
2009-03-31 19:57:00,0.56922,0.56949,0.56922,0.56949,66400000.0
2009-03-31 19:58:00,0.5696,0.56975,0.5691,0.56975,28000000.0
2009-03-31 19:59:00,0.5697,0.5703,0.5697,0.57015,52400000.0
2009-03-31 20:00:00,0.5702,0.5704,0.5702,0.5704,14600000.0
2009-03-31 20:01:00,0.57055,0.57055,0.56985,0.5701,66800000.0
2009-03-31 20:02:00,0.56988,0.57017,0.56987,0.5699,84800000.0
2009-03-31 20:03:00,0.56987,0.5701,0.56968,0.56983,191000000.0
2009-03-31 20:04:00,0.56992,0.57007,0.56991,0.57005,31200000.0
2009-03-31 20:05:00,0.5701,0.5701,0.56975,0.56975,60400000.0
2009-03-31 20:06:00,0.56975,0.56975,0.5696,0.56975,14800000.0
2009-03-31 20:07:00,0.56967,0.56976,0.56928,0.56942,31600000.0
2009-03-31 20:08:00,0.56943,0.56959,0.56929,0.56959,32000000.0
2009-03-31 20:09:00,0.56995,0.57005,0.56995,0.57005,11000000.0
2009-03-31 20:10:00,0.5702,0.5702,0.57005,0.5701,5000000.0
2009-03-31 20:11:00,0.57015,0.57055,0.57015,0.57045,9000000.0
2009-03-31 20:12:00,0.57055,0.5709,0.57,0.5705,50800000.0
2009-03-31 20:13:00,0.5706,0.57105,0.5706,0.5709,15400000.0
2009-03-31 20:14:00,0.57085,0.57085,0.5704,0.5704,19600000.0
2009-03-31 20:15:00,0.5704,0.57055,0.5704,0.57045,71000000.0
2009-03-31 20:16:00,0.5704,0.5706,0.5704,0.57055,85000000.0
2009-03-31 20:17:00,0.5706,0.5706,0.5705,0.57055,68000000.0
2009-03-31 20:18:00,0.57025,0.57037,0.5701,0.57012,186600000.0
2009-03-31 20:19:00,0.5706,0.5706,0.57045,0.57045,11000000.0
2009-03-31 20:20:00,0.5704,0.57045,0.5704,0.57045,4000000.0
2009-03-31 20:21:00,0.57045,0.5707,0.56975,0.5705,67600000.0
2009-03-31 20:22:00,0.5707,0.5707,0.5706,0.5706,15400000.0
2009-03-31 20:23:00,0.57065,0.57065,0.57065,0.57065,7000000.0
2009-03-31 20:24:00,0.57065,0.57065,0.5706,0.57065,11200000.0
2009-03-31 20:25:00,0.5706,0.57065,0.5706,0.57065,4600000.0
2009-03-31 20:26:00,0.5706,0.5706,0.5706,0.5706,8200000.0
2009-03-31 20:27:00,0.5706,0.5706,0.5706,0.5706,1000000.0
2009-03-31 20:28:00,0.57023,0.5705,0.57023,0.5705,7200000.0
2009-03-31 20:29:00,0.5708,0.5709,0.5708,0.5708,7000000.0
2009-03-31 20:30:00,0.57065,0.57065,0.57065,0.57065,2000000.0
2009-03-31 20:31:00,0.5708,0.5708,0.5708,0.5708,3000000.0
2009-03-31 20:32:00,0.57065,0.57065,0.57065,0.57065,1000000.0
2009-03-31 20:33:00,0.5708,0.5708,0.57065,0.57065,4000000.0
2009-03-31 20:34:00,0.57027,0.57036,0.57005,0.57025,39400000.0
2009-03-31 20:35:00,0.57026,0.57034,0.57024,0.57029,82800000.0
2009-03-31 20:36:00,0.57036,0.57044,0.57031,0.57038,34800000.0
2009-03-31 20:37:00,0.57065,0.5708,0.57065,0.57075,4000000.0
2009-03-31 20:38:00,0.57085,0.57095,0.57075,0.57075,23400000.0
2009-03-31 20:39:00,0.5708,0.57105,0.57075,0.57105,20600000.0
2009-03-31 20:40:00,0.57095,0.57095,0.57095,0.57095,5400000.0
2009-03-31 20:41:00,0.57085,0.5711,0.57085,0.571,12200000.0
2009-03-31 20:42:00,0.57058,0.57078,0.57056,0.57071,39200000.0
2009-03-31 20:43:00,0.57093,0.57093,0.57072,0.57085,27800000.0
2009-03-31 20:44:00,0.57053,0.57089,0.57043,0.57064,46000000.0
2009-03-31 20:45:00,0.57061,0.57082,0.57047,0.57075,40200000.0
2009-03-31 20:46:00,0.571,0.5711,0.57095,0.5711,6400000.0
2009-03-31 20:47:00,0.57085,0.57089,0.57077,0.57085,51800000.0
2009-03-31 20:48:00,0.57072,0.57087,0.57068,0.57087,45800000.0
2009-03-31 20:49:00,0.57105,0.57105,0.57105,0.57105,2200000.0
2009-03-31 20:50:00,0.57105,0.5711,0.57105,0.57105,6400000.0
2009-03-31 20:51:00,0.57105,0.57125,0.57105,0.57125,11000000.0
2009-03-31 20:52:00,0.57125,0.57125,0.5712,0.5712,4400000.0
2009-03-31 20:53:00,0.57078,0.57091,0.57072,0.57082,57600000.0
2009-03-31 20:54:00,0.57077,0.57105,0.57077,0.5709,30800000.0
2009-03-31 20:55:00,0.57125,0.5713,0.57105,0.57105,8600000.0
2009-03-31 20:56:00,0.57064,0.57069,0.57057,0.57057,30400000.0
2009-03-31 20:57:00,0.5711,0.5713,0.571,0.571,27200000.0
2009-03-31 20:58:00,0.5712,0.5712,0.5708,0.5708,11800000.0
2009-03-31 20:59:00,0.5707,0.5708,0.57035,0.5705,19200000.0
2009-03-31 21:00:00,0.57055,0.57065,0.5703,0.5703,14200000.0
2009-03-31 21:01:00,0.5704,0.5705,0.57035,0.57035,9400000.0
2009-03-31 21:02:00,0.57025,0.5705,0.57025,0.5705,10400000.0
2009-03-31 21:03:00,0.5704,0.5705,0.5704,0.5705,5200000.0
2009-03-31 21:04:00,0.5705,0.5705,0.5705,0.5705,2400000.0
2009-03-31 21:05:00,0.5705,0.5705,0.5701,0.5703,31400000.0
2009-03-31 21:06:00,0.5703,0.5703,0.57,0.57,25800000.0
2009-03-31 21:07:00,0.57,0.57035,0.57,0.57005,26200000.0
2009-03-31 21:08:00,0.5701,0.5701,0.57005,0.5701,3000000.0
2009-03-31 21:09:00,0.56983,0.56983,0.5697,0.5697,22600000.0
2009-03-31 21:10:00,0.57,0.57,0.57,0.57,6400000.0
2009-03-31 21:11:00,0.56967,0.56967,0.56966,0.56966,12600000.0
2009-03-31 21:12:00,0.5702,0.5702,0.5702,0.5702,6800000.0
2009-03-31 21:13:00,0.5702,0.5703,0.5701,0.5702,26400000.0
2009-03-31 21:14:00,0.57025,0.57025,0.57025,0.57025,1000000.0
2009-03-31 21:15:00,0.57035,0.5704,0.57035,0.5704,3000000.0
2009-03-31 21:16:00,0.56988,0.57008,0.56983,0.57007,17800000.0
2009-03-31 21:17:00,0.57005,0.57019,0.57003,0.57003,25800000.0
2009-03-31 21:18:00,0.57055,0.5706,0.57055,0.5706,7400000.0
2009-03-31 21:19:00,0.57022,0.57022,0.56993,0.57004,29200000.0
2009-03-31 21:20:00,0.56992,0.57011,0.56992,0.56997,65600000.0
2009-03-31 21:21:00,0.5703,0.5705,0.5703,0.5703,24600000.0
2009-03-31 21:22:00,0.57045,0.57045,0.57045,0.57045,4000000.0
2009-03-31 21:23:00,0.57029,0.57029,0.57011,0.5702,46600000.0
2009-03-31 21:24:00,0.57011,0.57053,0.57011,0.57053,88400000.0
2009-03-31 21:25:00,0.5705,0.5705,0.5705,0.5705,1000000.0
2009-03-31 21:26:00,0.57065,0.57095,0.57065,0.57085,23200000.0
2009-03-31 21:27:00,0.57085,0.57085,0.5708,0.57085,5000000.0
2009-03-31 21:28:00,0.57095,0.57125,0.57095,0.57115,7000000.0
2009-03-31 21:29:00,0.5712,0.5713,0.5712,0.57125,3000000.0
2009-03-31 21:30:00,0.57135,0.57195,0.57125,0.57165,38000000.0
2009-03-31 21:31:00,0.57155,0.57155,0.5705,0.5705,33400000.0
2009-03-31 21:32:00,0.5705,0.5711,0.5701,0.5707,97000000.0
2009-03-31 21:33:00,0.57075,0.57095,0.57075,0.5709,8000000.0
2009-03-31 21:34:00,0.57085,0.5709,0.57085,0.5709,2000000.0
2009-03-31 21:35:00,0.57085,0.57085,0.5708,0.57085,3000000.0
2009-03-31 21:36:00,0.5707,0.5707,0.5707,0.5707,9000000.0
2009-03-31 21:37:00,0.5707,0.57095,0.57055,0.57055,36400000.0
2009-03-31 21:38:00,0.57055,0.57075,0.5704,0.57065,32800000.0
2009-03-31 21:39:00,0.5707,0.5708,0.5705,0.5708,21600000.0
2009-03-31 21:40:00,0.5709,0.57095,0.57075,0.57075,22600000.0
2009-03-31 21:41:00,0.57085,0.57095,0.57085,0.57095,3000000.0
2009-03-31 21:42:00,0.5705,0.57073,0.57034,0.57061,274800000.0
2009-03-31 21:43:00,0.5706,0.57075,0.57056,0.57075,69800000.0
2009-03-31 21:44:00,0.57066,0.57085,0.57059,0.57083,87600000.0
2009-03-31 21:45:00,0.57095,0.57095,0.5709,0.5709,2000000.0
2009-03-31 21:46:00,0.57075,0.57075,0.57075,0.57075,7600000.0
2009-03-31 21:47:00,0.57075,0.57075,0.57065,0.57075,10800000.0
2009-03-31 21:48:00,0.5706,0.57065,0.5706,0.5706,13800000.0
2009-03-31 21:49:00,0.56999,0.57032,0.56991,0.57032,84000000.0
2009-03-31 21:50:00,0.5706,0.5708,0.5706,0.5708,12400000.0
2009-03-31 21:51:00,0.5708,0.57085,0.57075,0.57085,16800000.0
2009-03-31 21:52:00,0.5707,0.5707,0.57065,0.57065,26400000.0
2009-03-31 21:53:00,0.5707,0.57085,0.5707,0.57085,29400000.0
2009-03-31 21:54:00,0.57075,0.57075,0.57075,0.57075,2200000.0
2009-03-31 21:55:00,0.57033,0.57056,0.57033,0.57049,156000000.0
2009-03-31 21:56:00,0.5703,0.57046,0.57025,0.5703,148600000.0
2009-03-31 21:57:00,0.57085,0.57085,0.5707,0.5707,6400000.0
2009-03-31 21:58:00,0.5707,0.5709,0.5706,0.5706,21200000.0
2009-03-31 21:59:00,0.5705,0.57065,0.57035,0.5706,50200000.0
2009-03-31 22:00:00,0.57065,0.5707,0.5704,0.57055,44000000.0
2009-03-31 22:01:00,0.5705,0.5706,0.5695,0.5699,72000000.0
2009-03-31 22:02:00,0.5699,0.5699,0.5694,0.56955,42400000.0
2009-03-31 22:03:00,0.5698,0.5698,0.5692,0.5694,228200000.0
2009-03-31 22:04:00,0.5695,0.5695,0.56855,0.5688,127000000.0
2009-03-31 22:05:00,0.56895,0.5691,0.5684,0.56855,114200000.0
2009-03-31 22:06:00,0.5688,0.5688,0.5682,0.5683,71500000.0
2009-03-31 22:07:00,0.5681,0.5682,0.56745,0.5675,97400000.0
2009-03-31 22:08:00,0.5675,0.56755,0.5672,0.56735,66600000.0
2009-03-31 22:09:00,0.56735,0.56735,0.5656,0.5656,110000000.0
2009-03-31 22:10:00,0.56565,0.5658,0.5649,0.5656,208800000.0
2009-03-31 22:11:00,0.56545,0.5657,0.5652,0.56555,98800000.0
2009-03-31 22:12:00,0.56585,0.56615,0.5651,0.5651,167000000.0
2009-03-31 22:13:00,0.56515,0.56515,0.56385,0.5644,179000000.0
2009-03-31 22:14:00,0.5643,0.56435,0.5642,0.56435,34400000.0
2009-03-31 22:15:00,0.5643,0.5643,0.5636,0.56365,70600000.0
2009-03-31 22:16:00,0.56355,0.56365,0.561,0.561,147100000.0
2009-03-31 22:17:00,0.5611,0.5618,0.561,0.56145,103800000.0
2009-03-31 22:18:00,0.56145,0.5625,0.56145,0.56195,71600000.0
2009-03-31 22:19:00,0.5621,0.5633,0.562,0.56315,95100000.0
2009-03-31 22:20:00,0.5631,0.5633,0.5623,0.5633,70900000.0
2009-03-31 22:21:00,0.56325,0.56335,0.56295,0.5631,20200000.0
2009-03-31 22:22:00,0.56305,0.5633,0.56265,0.56265,9600000.0
2009-03-31 22:23:00,0.56265,0.56265,0.56245,0.56255,11200000.0
2009-03-31 22:24:00,0.5626,0.5626,0.56255,0.56255,3000000.0
2009-03-31 22:25:00,0.5626,0.56275,0.56255,0.56275,12200000.0
2009-03-31 22:26:00,0.56285,0.56295,0.56205,0.56205,63400000.0
2009-03-31 22:27:00,0.56215,0.5622,0.56165,0.5617,15200000.0
2009-03-31 22:28:00,0.56175,0.56185,0.5617,0.5618,10000000.0
2009-03-31 22:29:00,0.56185,0.56185,0.56065,0.5607,68600000.0
2009-03-31 22:30:00,0.5607,0.5607,0.5588,0.55895,195000000.0
2009-03-31 22:31:00,0.55895,0.55955,0.55895,0.55935,128200000.0
2009-03-31 22:32:00,0.5594,0.5598,0.5594,0.55975,30400000.0
2009-03-31 22:33:00,0.55975,0.56015,0.55905,0.55915,91600000.0
2009-03-31 22:34:00,0.5591,0.5591,0.5582,0.5591,138300000.0
2009-03-31 22:35:00,0.5591,0.55995,0.5591,0.5595,46600000.0
2009-03-31 22:36:00,0.5596,0.5596,0.55875,0.55915,106800000.0
2009-03-31 22:37:00,0.5592,0.5592,0.5585,0.55875,65000000.0
2009-03-31 22:38:00,0.55905,0.55965,0.559,0.55965,28800000.0
2009-03-31 22:39:00,0.5596,0.5597,0.55955,0.55965,14000000.0
2009-03-31 22:40:00,0.5596,0.5599,0.55945,0.55985,64400000.0
2009-03-31 22:41:00,0.5599,0.56015,0.55985,0.56015,91800000.0
2009-03-31 22:42:00,0.56015,0.56045,0.56005,0.56035,57600000.0
2009-03-31 22:43:00,0.56035,0.5611,0.56035,0.56105,31400000.0
2009-03-31 22:44:00,0.56105,0.56105,0.5603,0.5606,86800000.0
2009-03-31 22:45:00,0.5607,0.5607,0.56035,0.56045,11600000.0
2009-03-31 22:46:00,0.56045,0.5605,0.5604,0.5605,9800000.0
2009-03-31 22:47:00,0.5607,0.56075,0.56055,0.56055,24800000.0
2009-03-31 22:48:00,0.56035,0.56045,0.56,0.56,79200000.0
2009-03-31 22:49:00,0.56005,0.56005,0.55915,0.55935,74800000.0
2009-03-31 22:50:00,0.5595,0.55995,0.5595,0.55965,32600000.0
2009-03-31 22:51:00,0.5597,0.5597,0.55965,0.55965,4000000.0
2009-03-31 22:52:00,0.5596,0.5596,0.5596,0.5596,11200000.0
2009-03-31 22:53:00,0.55965,0.55975,0.5592,0.5592,43600000.0
2009-03-31 22:54:00,0.5592,0.55925,0.55885,0.559,82800000.0
2009-03-31 22:55:00,0.55915,0.55925,0.55915,0.55915,15800000.0
2009-03-31 22:56:00,0.5592,0.5592,0.5591,0.5591,9000000.0
2009-03-31 22:57:00,0.55905,0.5591,0.55905,0.5591,4400000.0
2009-03-31 22:58:00,0.55915,0.5593,0.5591,0.5593,11200000.0
2009-03-31 22:59:00,0.5593,0.5597,0.55915,0.5592,19400000.0
2009-03-31 23:00:00,0.5592,0.5592,0.5592,0.5592,7200000.0
2009-03-31 23:01:00,0.5593,0.5593,0.5592,0.5592,3600000.0
2009-03-31 23:02:00,0.55915,0.5597,0.55915,0.5595,68000000.0
2009-03-31 23:03:00,0.55955,0.5596,0.5593,0.5596,149400000.0
2009-03-31 23:04:00,0.5598,0.55995,0.55975,0.5599,11600000.0
2009-03-31 23:05:00,0.56,0.56,0.55985,0.56,8600000.0
2009-03-31 23:06:00,0.56015,0.56015,0.56005,0.5601,9000000.0
2009-03-31 23:07:00,0.56035,0.5605,0.56015,0.56015,47600000.0
2009-03-31 23:08:00,0.56015,0.56025,0.56015,0.56025,3800000.0
2009-03-31 23:09:00,0.55999,0.56,0.55993,0.55998,109600000.0
2009-03-31 23:10:00,0.56025,0.56025,0.56015,0.56015,6400000.0
2009-03-31 23:11:00,0.56015,0.56015,0.56015,0.56015,1000000.0
2009-03-31 23:12:00,0.56025,0.56025,0.56,0.56015,17400000.0
2009-03-31 23:13:00,0.56025,0.56025,0.56015,0.56015,11200000.0
2009-03-31 23:14:00,0.56025,0.56035,0.56025,0.56035,7400000.0
2009-03-31 23:15:00,0.56035,0.56035,0.5603,0.5603,12400000.0
2009-03-31 23:16:00,0.5603,0.56035,0.5603,0.56035,10200000.0
2009-03-31 23:17:00,0.56005,0.56023,0.55991,0.56023,122200000.0
2009-03-31 23:18:00,0.5604,0.5604,0.5604,0.5604,1000000.0
2009-03-31 23:19:00,0.5604,0.5604,0.56035,0.56035,3400000.0
2009-03-31 23:20:00,0.56035,0.5604,0.56035,0.5604,3400000.0
2009-03-31 23:21:00,0.55994,0.56024,0.55986,0.56014,100000000.0
2009-03-31 23:22:00,0.56026,0.56029,0.56025,0.56026,19800000.0
2009-03-31 23:23:00,0.55988,0.55996,0.55984,0.5599,51800000.0
2009-03-31 23:24:00,0.56045,0.56045,0.5604,0.5604,5200000.0
2009-03-31 23:25:00,0.56001,0.56007,0.55984,0.55993,139600000.0
2009-03-31 23:26:00,0.5606,0.5607,0.5605,0.5605,21200000.0
2009-03-31 23:27:00,0.5605,0.5608,0.5605,0.56065,29400000.0
2009-03-31 23:28:00,0.5606,0.5606,0.5606,0.5606,1000000.0
2009-03-31 23:29:00,0.56042,0.5605,0.56042,0.5605,93000000.0
2009-03-31 23:30:00,0.56115,0.5612,0.56105,0.5612,28600000.0
2009-03-31 23:31:00,0.5612,0.56125,0.5609,0.5612,15400000.0
2009-03-31 23:32:00,0.56125,0.56135,0.5608,0.56125,15000000.0
2009-03-31 23:33:00,0.56125,0.5613,0.56125,0.5613,4000000.0
2009-03-31 23:34:00,0.56145,0.56185,0.56145,0.56175,44400000.0
2009-03-31 23:35:00,0.5616,0.5616,0.56125,0.56135,4600000.0
2009-03-31 23:36:00,0.56135,0.56195,0.56125,0.56165,115800000.0
2009-03-31 23:37:00,0.56128,0.5614,0.56111,0.56131,55400000.0
2009-03-31 23:38:00,0.56115,0.56136,0.56109,0.56133,49000000.0
2009-03-31 23:39:00,0.5616,0.56205,0.5614,0.56205,33400000.0
2009-03-31 23:40:00,0.56205,0.56205,0.5614,0.5614,37600000.0
2009-03-31 23:41:00,0.5614,0.56155,0.5611,0.5611,34000000.0
2009-03-31 23:42:00,0.5611,0.5611,0.56085,0.56085,25000000.0
2009-03-31 23:43:00,0.5609,0.5609,0.56085,0.5609,3800000.0
2009-03-31 23:44:00,0.56095,0.56095,0.5606,0.56065,26000000.0
2009-03-31 23:45:00,0.5606,0.56065,0.5606,0.56065,2200000.0
2009-03-31 23:46:00,0.5606,0.5606,0.5606,0.5606,2800000.0
2009-03-31 23:47:00,0.5606,0.5606,0.55995,0.55995,71600000.0
2009-03-31 23:48:00,0.56005,0.56005,0.55995,0.56005,8000000.0
2009-03-31 23:49:00,0.5601,0.5601,0.56005,0.56005,2000000.0
2009-03-31 23:50:00,0.56005,0.5601,0.56005,0.5601,5400000.0
2009-03-31 23:51:00,0.5597,0.55975,0.5596,0.55965,36000000.0
2009-03-31 23:52:00,0.5597,0.5599,0.5597,0.5599,16000000.0
2009-03-31 23:53:00,0.55985,0.55985,0.55975,0.55975,4400000.0
2009-03-31 23:54:00,0.5596,0.55995,0.5596,0.55995,12800000.0
2009-03-31 23:55:00,0.55995,0.55995,0.5595,0.55965,36400000.0
2009-03-31 23:56:00,0.5596,0.5596,0.559,0.55905,67400000.0
2009-03-31 23:57:00,0.55905,0.55905,0.5588,0.5588,20200000.0
2009-03-31 23:58:00,0.55865,0.5589,0.5586,0.55885,72400000.0
2009-03-31 23:59:00,0.5589,0.55905,0.5587,0.55905,98800000.0
2009-04-01 00:00:00,0.55905,0.55935,0.55885,0.55935,90400000.0
2009-04-01 00:01:00,0.55935,0.5595,0.55915,0.5592,59700000.0
2009-04-01 00:02:00,0.55925,0.55925,0.559,0.55915,44400000.0
2009-04-01 00:03:00,0.5593,0.5594,0.55885,0.5593,104400000.0
2009-04-01 00:04:00,0.5593,0.55935,0.55905,0.5592,80500000.0
2009-04-01 00:05:00,0.5593,0.5595,0.5592,0.5595,21200000.0
2009-04-01 00:06:00,0.55905,0.55925,0.55905,0.55925,19200000.0
2009-04-01 00:07:00,0.5594,0.5595,0.5594,0.5594,30400000.0
2009-04-01 00:08:00,0.5593,0.5594,0.559,0.55915,78600000.0
2009-04-01 00:09:00,0.5592,0.55955,0.55905,0.55945,136800000.0
2009-04-01 00:10:00,0.55955,0.5597,0.55955,0.55965,95200000.0
2009-04-01 00:11:00,0.55965,0.55975,0.55915,0.55935,98000000.0
2009-04-01 00:12:00,0.5593,0.55955,0.5593,0.55955,98000000.0
2009-04-01 00:13:00,0.55955,0.55955,0.55955,0.55955,8400000.0
2009-04-01 00:14:00,0.55965,0.55965,0.55965,0.55965,3600000.0
2009-04-01 00:15:00,0.55922,0.55932,0.5592,0.55932,26400000.0
2009-04-01 00:16:00,0.55898,0.55922,0.55878,0.55922,34200000.0
2009-04-01 00:17:00,0.55925,0.55925,0.55908,0.55915,62400000.0
2009-04-01 00:18:00,0.5596,0.5596,0.5596,0.5596,1800000.0
2009-04-01 00:19:00,0.55945,0.5595,0.55945,0.5595,33800000.0
2009-04-01 00:20:00,0.55965,0.56015,0.55965,0.55995,252800000.0
2009-04-01 00:21:00,0.5601,0.56015,0.5595,0.55985,166000000.0
2009-04-01 00:22:00,0.55975,0.55985,0.55935,0.5596,108600000.0
2009-04-01 00:23:00,0.5595,0.5596,0.55945,0.5596,61400000.0
2009-04-01 00:24:00,0.5596,0.5596,0.5596,0.5596,31600000.0
2009-04-01 00:25:00,0.5597,0.55975,0.5597,0.55975,8200000.0
2009-04-01 00:26:00,0.5598,0.5598,0.5598,0.5598,2000000.0
2009-04-01 00:27:00,0.5598,0.55985,0.5598,0.55985,4000000.0
2009-04-01 00:28:00,0.55955,0.5596,0.55927,0.55947,53800000.0
2009-04-01 00:29:00,0.55985,0.56,0.55985,0.56,77200000.0
2009-04-01 00:30:00,0.56,0.5606,0.56,0.5604,113000000.0
2009-04-01 00:31:00,0.5604,0.56055,0.56025,0.56025,116600000.0
2009-04-01 00:32:00,0.5602,0.5603,0.5602,0.5603,24800000.0
2009-04-01 00:33:00,0.56035,0.5604,0.5603,0.5603,74600000.0
2009-04-01 00:34:00,0.56035,0.5606,0.56035,0.56055,44000000.0
2009-04-01 00:35:00,0.5606,0.5606,0.5603,0.56035,88800000.0
2009-04-01 00:36:00,0.56035,0.56055,0.5602,0.56055,49200000.0
2009-04-01 00:37:00,0.56055,0.56065,0.5603,0.56035,71800000.0
2009-04-01 00:38:00,0.56025,0.56035,0.56015,0.5602,196000000.0
2009-04-01 00:39:00,0.5602,0.56025,0.56015,0.56015,43400000.0
2009-04-01 00:40:00,0.5601,0.56015,0.55995,0.55995,19600000.0
2009-04-01 00:41:00,0.55995,0.55995,0.55995,0.55995,1200000.0
2009-04-01 00:42:00,0.55995,0.55995,0.55995,0.55995,3200000.0
2009-04-01 00:43:00,0.55995,0.56015,0.55995,0.55995,51600000.0
2009-04-01 00:44:00,0.55995,0.55995,0.55995,0.55995,2200000.0
2009-04-01 00:45:00,0.55958,0.55975,0.55952,0.55957,66000000.0
2009-04-01 00:46:00,0.55995,0.56,0.55995,0.56,15600000.0
2009-04-01 00:47:00,0.56,0.56,0.56,0.56,6600000.0
2009-04-01 00:48:00,0.55975,0.55983,0.5596,0.55983,44600000.0
2009-04-01 00:49:00,0.56005,0.56005,0.56005,0.56005,1000000.0
2009-04-01 00:50:00,0.56005,0.5601,0.56005,0.56005,28000000.0
2009-04-01 00:51:00,0.56005,0.5601,0.56,0.5601,21000000.0
2009-04-01 00:52:00,0.5601,0.5601,0.5601,0.5601,28600000.0
2009-04-01 00:53:00,0.5601,0.5601,0.5601,0.5601,68800000.0
2009-04-01 00:54:00,0.56005,0.5601,0.56,0.56,51800000.0
2009-04-01 00:55:00,0.56,0.5602,0.56,0.56005,43200000.0
2009-04-01 00:56:00,0.56,0.56005,0.5599,0.5599,28800000.0
2009-04-01 00:57:00,0.56005,0.56005,0.55975,0.55975,39200000.0
2009-04-01 00:58:00,0.5599,0.55995,0.5595,0.5597,128000000.0
2009-04-01 00:59:00,0.55965,0.55975,0.5596,0.55975,43800000.0
2009-04-01 01:00:00,0.5597,0.5597,0.55935,0.55935,14400000.0
2009-04-01 01:01:00,0.5594,0.5594,0.559,0.5592,66600000.0
2009-04-01 01:02:00,0.55925,0.55945,0.55915,0.55915,109600000.0
2009-04-01 01:03:00,0.5591,0.5591,0.5591,0.5591,2400000.0
2009-04-01 01:04:00,0.55915,0.55915,0.55915,0.55915,1000000.0
2009-04-01 01:05:00,0.55915,0.55925,0.55905,0.5591,17900000.0
2009-04-01 01:06:00,0.55905,0.55905,0.55865,0.55865,194800000.0
2009-04-01 01:07:00,0.55845,0.55845,0.5583,0.5584,50400000.0
2009-04-01 01:08:00,0.5584,0.55845,0.55825,0.55845,51600000.0
2009-04-01 01:09:00,0.55845,0.5587,0.55845,0.55865,73400000.0
2009-04-01 01:10:00,0.55865,0.5588,0.55865,0.55875,40800000.0
2009-04-01 01:11:00,0.55875,0.55895,0.55865,0.55865,46600000.0
2009-04-01 01:12:00,0.55865,0.55905,0.55865,0.55905,39200000.0
2009-04-01 01:13:00,0.55905,0.5591,0.55885,0.5591,124900000.0
2009-04-01 01:14:00,0.559,0.5592,0.559,0.5592,43600000.0
2009-04-01 01:15:00,0.55915,0.5593,0.55915,0.5593,31200000.0
2009-04-01 01:16:00,0.5593,0.5593,0.5592,0.5592,28600000.0
2009-04-01 01:17:00,0.5593,0.5593,0.5592,0.5592,18200000.0
2009-04-01 01:18:00,0.5592,0.5593,0.559,0.559,21000000.0
2009-04-01 01:19:00,0.55882,0.55882,0.55852,0.55858,24100000.0
2009-04-01 01:20:00,0.559,0.5591,0.559,0.5591,5200000.0
2009-04-01 01:21:00,0.5591,0.5592,0.5591,0.5591,40800000.0
2009-04-01 01:22:00,0.55915,0.55915,0.559,0.55905,36400000.0
2009-04-01 01:23:00,0.55895,0.55905,0.5585,0.55905,71600000.0
2009-04-01 01:24:00,0.5591,0.5591,0.5591,0.5591,2600000.0
2009-04-01 01:25:00,0.55905,0.55905,0.55905,0.55905,2600000.0
2009-04-01 01:26:00,0.5591,0.5592,0.5591,0.5591,43400000.0
2009-04-01 01:27:00,0.5592,0.5592,0.55915,0.5592,7800000.0
2009-04-01 01:28:00,0.5592,0.55925,0.5592,0.55925,7800000.0
2009-04-01 01:29:00,0.5589,0.55894,0.55872,0.55882,36200000.0
2009-04-01 01:30:00,0.55895,0.55905,0.55895,0.55905,21200000.0
2009-04-01 01:31:00,0.55899,0.55905,0.55878,0.55905,47800000.0
2009-04-01 01:32:00,0.55925,0.5593,0.55925,0.5593,20000000.0
2009-04-01 01:33:00,0.5593,0.5593,0.5593,0.5593,24600000.0
2009-04-01 01:34:00,0.5593,0.5594,0.5593,0.55935,37400000.0
2009-04-01 01:35:00,0.55935,0.55935,0.55935,0.55935,2600000.0
2009-04-01 01:36:00,0.55925,0.55925,0.5592,0.5592,20200000.0
2009-04-01 01:37:00,0.5592,0.5593,0.5592,0.5593,17400000.0
2009-04-01 01:38:00,0.55925,0.5593,0.55895,0.5591,74000000.0
2009-04-01 01:39:00,0.55915,0.55915,0.5586,0.55865,123800000.0
2009-04-01 01:40:00,0.55875,0.5591,0.5587,0.5591,91200000.0
2009-04-01 01:41:00,0.55915,0.5592,0.55915,0.5592,7800000.0
2009-04-01 01:42:00,0.55925,0.5593,0.55915,0.55915,57600000.0
2009-04-01 01:43:00,0.5592,0.5592,0.55915,0.5592,28800000.0
2009-04-01 01:44:00,0.55875,0.55883,0.55858,0.55865,69200000.0
2009-04-01 01:45:00,0.55848,0.55855,0.55836,0.55836,44600000.0
2009-04-01 01:46:00,0.5592,0.5592,0.5591,0.5591,37000000.0
2009-04-01 01:47:00,0.5591,0.5591,0.5589,0.559,41200000.0
2009-04-01 01:48:00,0.559,0.559,0.55885,0.559,39400000.0
2009-04-01 01:49:00,0.55905,0.55915,0.55905,0.55905,18400000.0
2009-04-01 01:50:00,0.55905,0.55905,0.55905,0.55905,2600000.0
2009-04-01 01:51:00,0.55905,0.55905,0.55905,0.55905,7800000.0
2009-04-01 01:52:00,0.55905,0.55915,0.55905,0.55915,19400000.0
2009-04-01 01:53:00,0.55915,0.55915,0.55915,0.55915,8800000.0
2009-04-01 01:54:00,0.55915,0.55945,0.55915,0.55945,41800000.0
2009-04-01 01:55:00,0.55945,0.56005,0.55945,0.55985,74600000.0
2009-04-01 01:56:00,0.55919,0.55965,0.55908,0.55935,79000000.0
2009-04-01 01:57:00,0.5598,0.55985,0.55975,0.55985,46200000.0
2009-04-01 01:58:00,0.55985,0.5604,0.55985,0.5603,120200000.0
2009-04-01 01:59:00,0.5603,0.5604,0.56005,0.5603,361200000.0
2009-04-01 02:00:00,0.5602,0.5602,0.5591,0.55915,93200000.0
2009-04-01 02:01:00,0.55925,0.5594,0.55865,0.55885,186400000.0
2009-04-01 02:02:00,0.5588,0.55885,0.55855,0.5588,96600000.0
2009-04-01 02:03:00,0.55895,0.5591,0.55855,0.55855,132000000.0
2009-04-01 02:04:00,0.55865,0.55865,0.55725,0.5573,308100000.0
2009-04-01 02:05:00,0.55735,0.5575,0.55685,0.5575,226000000.0
2009-04-01 02:06:00,0.5575,0.5586,0.5575,0.5586,208600000.0
2009-04-01 02:07:00,0.55855,0.5589,0.55825,0.5586,176800000.0
2009-04-01 02:08:00,0.55875,0.55945,0.55855,0.5588,139400000.0
2009-04-01 02:09:00,0.55905,0.5593,0.5589,0.5592,80400000.0
2009-04-01 02:10:00,0.5592,0.55965,0.55915,0.5593,212400000.0
2009-04-01 02:11:00,0.5593,0.5594,0.5593,0.5594,42200000.0
2009-04-01 02:12:00,0.55955,0.5596,0.55895,0.5592,98000000.0
2009-04-01 02:13:00,0.5591,0.5591,0.5574,0.5576,304700000.0
2009-04-01 02:14:00,0.55775,0.55775,0.55655,0.5567,220200000.0
2009-04-01 02:15:00,0.5567,0.55675,0.5561,0.5567,161800000.0
2009-04-01 02:16:00,0.5568,0.557,0.5566,0.5568,160400000.0
2009-04-01 02:17:00,0.5568,0.55725,0.55635,0.5572,310700000.0
2009-04-01 02:18:00,0.55715,0.55745,0.557,0.5571,263000000.0
2009-04-01 02:19:00,0.5571,0.5571,0.55635,0.5564,162400000.0
2009-04-01 02:20:00,0.5564,0.55685,0.5564,0.55685,82000000.0
2009-04-01 02:21:00,0.55685,0.5569,0.5568,0.5568,49200000.0
2009-04-01 02:22:00,0.5568,0.5568,0.5564,0.5564,92800000.0
2009-04-01 02:23:00,0.55635,0.55635,0.556,0.5561,77000000.0
2009-04-01 02:24:00,0.5561,0.5561,0.5555,0.5561,161800000.0
2009-04-01 02:25:00,0.55605,0.55625,0.556,0.5562,88000000.0
2009-04-01 02:26:00,0.55625,0.5563,0.5557,0.55605,158800000.0
2009-04-01 02:27:00,0.55605,0.5565,0.55595,0.55615,48400000.0
2009-04-01 02:28:00,0.55605,0.55625,0.5559,0.55605,25200000.0
2009-04-01 02:29:00,0.55605,0.55705,0.556,0.55705,56800000.0
2009-04-01 02:30:00,0.557,0.557,0.5552,0.5555,91400000.0
2009-04-01 02:31:00,0.55555,0.55605,0.5555,0.556,66400000.0
2009-04-01 02:32:00,0.5561,0.55655,0.5561,0.55655,50400000.0
2009-04-01 02:33:00,0.5567,0.5572,0.5566,0.55675,99400000.0
2009-04-01 02:34:00,0.55675,0.55675,0.5563,0.5563,135600000.0
2009-04-01 02:35:00,0.55645,0.55645,0.556,0.5561,170000000.0
2009-04-01 02:36:00,0.5563,0.5563,0.5556,0.5561,109400000.0
2009-04-01 02:37:00,0.5561,0.5561,0.55525,0.55525,116800000.0
2009-04-01 02:38:00,0.5554,0.55625,0.5554,0.55555,47000000.0
2009-04-01 02:39:00,0.5557,0.5558,0.55565,0.5558,84800000.0
2009-04-01 02:40:00,0.5558,0.5561,0.5558,0.5559,50000000.0
2009-04-01 02:41:00,0.5561,0.5561,0.556,0.5561,72600000.0
2009-04-01 02:42:00,0.5561,0.5561,0.5555,0.55555,98600000.0
2009-04-01 02:43:00,0.55555,0.55615,0.55555,0.5557,55800000.0
2009-04-01 02:44:00,0.5558,0.5565,0.5558,0.5565,50400000.0
2009-04-01 02:45:00,0.5565,0.5567,0.5565,0.5567,51000000.0
2009-04-01 02:46:00,0.55665,0.55675,0.55665,0.5567,32400000.0
2009-04-01 02:47:00,0.55675,0.5568,0.55675,0.5568,20800000.0
2009-04-01 02:48:00,0.5568,0.55715,0.55675,0.55675,62600000.0
2009-04-01 02:49:00,0.557,0.557,0.55685,0.557,66000000.0
2009-04-01 02:50:00,0.557,0.55755,0.557,0.5575,77600000.0
2009-04-01 02:51:00,0.5575,0.5575,0.5574,0.5574,9800000.0
2009-04-01 02:52:00,0.5574,0.558,0.5573,0.558,159400000.0
2009-04-01 02:53:00,0.5579,0.55795,0.5574,0.55745,67600000.0
2009-04-01 02:54:00,0.5574,0.5574,0.556,0.5562,135600000.0
2009-04-01 02:55:00,0.5561,0.5563,0.556,0.5562,52600000.0
2009-04-01 02:56:00,0.5562,0.55625,0.55565,0.55565,24600000.0
2009-04-01 02:57:00,0.55565,0.55625,0.55565,0.5561,53600000.0
2009-04-01 02:58:00,0.5561,0.55645,0.55555,0.5563,86000000.0
2009-04-01 02:59:00,0.5563,0.55645,0.5559,0.556,51600000.0
2009-04-01 03:00:00,0.556,0.55605,0.55525,0.55525,104400000.0
2009-04-01 03:01:00,0.55545,0.55595,0.55535,0.55565,50200000.0
2009-04-01 03:02:00,0.55565,0.55565,0.55555,0.55565,40600000.0
2009-04-01 03:03:00,0.55565,0.5561,0.55565,0.5561,55600000.0
2009-04-01 03:04:00,0.5561,0.55635,0.5561,0.5563,68800000.0
2009-04-01 03:05:00,0.5562,0.55635,0.5562,0.55625,24600000.0
2009-04-01 03:06:00,0.55625,0.55645,0.55615,0.5564,46400000.0
2009-04-01 03:07:00,0.55645,0.55655,0.55615,0.5564,141700000.0
2009-04-01 03:08:00,0.5564,0.5568,0.5562,0.5565,135200000.0
2009-04-01 03:09:00,0.55655,0.5568,0.55655,0.5567,26200000.0
2009-04-01 03:10:00,0.5566,0.557,0.5566,0.557,67400000.0
2009-04-01 03:11:00,0.557,0.55735,0.55685,0.5573,42400000.0
2009-04-01 03:12:00,0.5574,0.5574,0.556,0.55625,83200000.0
2009-04-01 03:13:00,0.5563,0.55645,0.5563,0.5564,33000000.0
2009-04-01 03:14:00,0.55645,0.557,0.55645,0.5566,152400000.0
2009-04-01 03:15:00,0.55645,0.5568,0.55645,0.5567,91800000.0
2009-04-01 03:16:00,0.5567,0.55695,0.5565,0.55675,86000000.0
2009-04-01 03:17:00,0.55665,0.55745,0.55665,0.55745,57200000.0
2009-04-01 03:18:00,0.55745,0.5577,0.5562,0.5575,125600000.0
2009-04-01 03:19:00,0.5575,0.55845,0.5572,0.55815,103000000.0
2009-04-01 03:20:00,0.55815,0.55815,0.5576,0.55805,33200000.0
2009-04-01 03:21:00,0.5581,0.55815,0.55745,0.558,102600000.0
2009-04-01 03:22:00,0.55805,0.5581,0.5576,0.558,97000000.0
2009-04-01 03:23:00,0.558,0.55835,0.558,0.55835,56000000.0
2009-04-01 03:24:00,0.5585,0.5585,0.5581,0.5585,57200000.0
2009-04-01 03:25:00,0.5585,0.559,0.5585,0.559,40200000.0
2009-04-01 03:26:00,0.559,0.55905,0.55845,0.55885,61800000.0
2009-04-01 03:27:00,0.55885,0.559,0.5588,0.559,40200000.0
2009-04-01 03:28:00,0.559,0.559,0.55885,0.55885,97200000.0
2009-04-01 03:29:00,0.55885,0.559,0.5588,0.559,40600000.0
2009-04-01 03:30:00,0.559,0.559,0.55895,0.559,22000000.0
2009-04-01 03:31:00,0.5592,0.55935,0.5589,0.559,14200000.0
2009-04-01 03:32:00,0.55879,0.55937,0.55857,0.55904,57800000.0
2009-04-01 03:33:00,0.5591,0.5591,0.5582,0.55825,96000000.0
2009-04-01 03:34:00,0.5585,0.55855,0.5581,0.55825,51000000.0
2009-04-01 03:35:00,0.5583,0.5583,0.5582,0.5582,35600000.0
2009-04-01 03:36:00,0.5582,0.5582,0.5582,0.5582,3600000.0
2009-04-01 03:37:00,0.5582,0.55825,0.5576,0.5577,92800000.0
2009-04-01 03:38:00,0.5577,0.55805,0.5576,0.55805,163600000.0
2009-04-01 03:39:00,0.55805,0.55815,0.5578,0.55815,43200000.0
2009-04-01 03:40:00,0.55815,0.55815,0.558,0.558,33000000.0
2009-04-01 03:41:00,0.55795,0.558,0.55765,0.55765,66800000.0
2009-04-01 03:42:00,0.55765,0.55775,0.5575,0.5575,31800000.0
2009-04-01 03:43:00,0.5576,0.55775,0.5575,0.5577,69200000.0
2009-04-01 03:44:00,0.55775,0.55805,0.5577,0.558,50600000.0
2009-04-01 03:45:00,0.558,0.55805,0.558,0.558,6600000.0
2009-04-01 03:46:00,0.558,0.558,0.55785,0.55785,20000000.0
2009-04-01 03:47:00,0.5578,0.5578,0.5578,0.5578,3600000.0
2009-04-01 03:48:00,0.55785,0.55785,0.55785,0.55785,2000000.0
2009-04-01 03:49:00,0.5581,0.5584,0.55795,0.55835,50200000.0
2009-04-01 03:50:00,0.5584,0.5584,0.5583,0.55835,13000000.0
2009-04-01 03:51:00,0.5588,0.5588,0.55785,0.5581,39400000.0
2009-04-01 03:52:00,0.5581,0.5581,0.55785,0.5579,29000000.0
2009-04-01 03:53:00,0.55785,0.55785,0.5578,0.5578,47000000.0
2009-04-01 03:54:00,0.5578,0.5578,0.5578,0.5578,3600000.0
2009-04-01 03:55:00,0.5578,0.5581,0.5577,0.5577,59000000.0
2009-04-01 03:56:00,0.5577,0.5578,0.5577,0.5578,27000000.0
2009-04-01 03:57:00,0.5578,0.55815,0.5578,0.55815,38600000.0
2009-04-01 03:58:00,0.558,0.558,0.558,0.558,7200000.0
2009-04-01 03:59:00,0.558,0.558,0.558,0.558,2600000.0
2009-04-01 04:00:00,0.55795,0.558,0.55765,0.55765,55200000.0
2009-04-01 04:01:00,0.5577,0.5577,0.55705,0.5575,106000000.0
2009-04-01 04:02:00,0.55737,0.55742,0.55737,0.55737,15000000.0
2009-04-01 04:03:00,0.5575,0.5575,0.5575,0.5575,3600000.0
2009-04-01 04:04:00,0.5575,0.5575,0.55725,0.5574,28800000.0
2009-04-01 04:05:00,0.5575,0.5575,0.5575,0.5575,2600000.0
2009-04-01 04:06:00,0.5576,0.5576,0.557,0.557,38400000.0
2009-04-01 04:07:00,0.55695,0.55745,0.55685,0.557,62800000.0
2009-04-01 04:08:00,0.5571,0.5571,0.5571,0.5571,41400000.0
2009-04-01 04:09:00,0.5571,0.55715,0.55655,0.55715,65600000.0
2009-04-01 04:10:00,0.5571,0.5571,0.5568,0.55685,109600000.0
2009-04-01 04:11:00,0.55695,0.55695,0.5567,0.55685,79400000.0
2009-04-01 04:12:00,0.55685,0.55695,0.5568,0.55685,63600000.0
2009-04-01 04:13:00,0.557,0.55705,0.557,0.55705,23400000.0
2009-04-01 04:14:00,0.55695,0.55715,0.55685,0.55705,68400000.0
2009-04-01 04:15:00,0.55705,0.55705,0.55705,0.55705,2600000.0
2009-04-01 04:16:00,0.5569,0.5569,0.55685,0.5569,62200000.0
2009-04-01 04:17:00,0.5569,0.5571,0.5569,0.55695,61000000.0
2009-04-01 04:18:00,0.5571,0.5573,0.5571,0.5573,46800000.0
2009-04-01 04:19:00,0.5575,0.5575,0.5573,0.5573,25200000.0
2009-04-01 04:20:00,0.5573,0.5573,0.55725,0.5573,41800000.0
2009-04-01 04:21:00,0.55704,0.55704,0.55672,0.55697,35400000.0
2009-04-01 04:22:00,0.5568,0.55707,0.5568,0.55697,34400000.0
2009-04-01 04:23:00,0.55701,0.55719,0.55681,0.557,117800000.0
2009-04-01 04:24:00,0.5574,0.5576,0.5574,0.5575,55200000.0
2009-04-01 04:25:00,0.5575,0.5575,0.5575,0.5575,5400000.0
2009-04-01 04:26:00,0.55755,0.5577,0.55755,0.5576,27000000.0
2009-04-01 04:27:00,0.55724,0.55749,0.55715,0.55727,15000000.0
2009-04-01 04:28:00,0.5577,0.558,0.5577,0.558,29600000.0
2009-04-01 04:29:00,0.5579,0.5579,0.5576,0.5576,33600000.0
2009-04-01 04:30:00,0.55733,0.55751,0.55709,0.55746,39800000.0
2009-04-01 04:31:00,0.55738,0.55764,0.55721,0.55741,33800000.0
2009-04-01 04:32:00,0.5577,0.5577,0.5576,0.5576,19400000.0
2009-04-01 04:33:00,0.5577,0.558,0.5577,0.5578,29800000.0
2009-04-01 04:34:00,0.5578,0.558,0.5578,0.558,17000000.0
2009-04-01 04:35:00,0.55768,0.558,0.55752,0.558,25000000.0
2009-04-01 04:36:00,0.55792,0.55795,0.55772,0.55792,37600000.0
2009-04-01 04:37:00,0.558,0.558,0.558,0.558,19200000.0
2009-04-01 04:38:00,0.5575,0.55776,0.5574,0.55764,388800000.0
2009-04-01 04:39:00,0.558,0.558,0.5576,0.5576,176400000.0
2009-04-01 04:40:00,0.55765,0.5577,0.55755,0.5576,100800000.0
2009-04-01 04:41:00,0.5576,0.5576,0.5574,0.5575,48800000.0
2009-04-01 04:42:00,0.5575,0.5575,0.557,0.55715,193200000.0
2009-04-01 04:43:00,0.55715,0.5577,0.55715,0.5577,48400000.0
2009-04-01 04:44:00,0.5577,0.5578,0.5574,0.55775,36600000.0
2009-04-01 04:45:00,0.55775,0.55775,0.5576,0.5576,15200000.0
2009-04-01 04:46:00,0.55765,0.5577,0.55765,0.5577,6400000.0
2009-04-01 04:47:00,0.55765,0.55765,0.5576,0.55765,32400000.0
2009-04-01 04:48:00,0.5575,0.55755,0.55689,0.55714,32600000.0
2009-04-01 04:49:00,0.55765,0.55765,0.5576,0.5576,5800000.0
2009-04-01 04:50:00,0.5576,0.5579,0.5576,0.5578,48400000.0
2009-04-01 04:51:00,0.5578,0.5578,0.5578,0.5578,15600000.0
2009-04-01 04:52:00,0.5578,0.55785,0.5578,0.55785,8200000.0
2009-04-01 04:53:00,0.55785,0.558,0.5578,0.5578,53800000.0
2009-04-01 04:54:00,0.5578,0.5578,0.5578,0.5578,14400000.0
2009-04-01 04:55:00,0.5578,0.5578,0.5578,0.5578,10800000.0
2009-04-01 04:56:00,0.5578,0.5578,0.5578,0.5578,21600000.0
2009-04-01 04:57:00,0.5578,0.5578,0.55775,0.55775,37200000.0
2009-04-01 04:58:00,0.55775,0.55775,0.5576,0.5576,42800000.0
2009-04-01 04:59:00,0.5576,0.5576,0.5576,0.5576,17200000.0
2009-04-01 05:00:00,0.55729,0.55787,0.55728,0.55734,23600000.0
2009-04-01 05:01:00,0.5576,0.5576,0.5576,0.5576,7200000.0
2009-04-01 05:02:00,0.5577,0.5577,0.5577,0.5577,5200000.0
2009-04-01 05:03:00,0.55765,0.55765,0.5575,0.5576,26000000.0
2009-04-01 05:04:00,0.5576,0.5576,0.5574,0.55755,60200000.0
2009-04-01 05:05:00,0.5575,0.5575,0.5574,0.5574,16600000.0
2009-04-01 05:06:00,0.5574,0.5574,0.55735,0.5574,34200000.0
2009-04-01 05:07:00,0.5574,0.5574,0.5574,0.5574,9400000.0
2009-04-01 05:08:00,0.5574,0.55765,0.5574,0.55765,21800000.0
2009-04-01 05:09:00,0.5577,0.5578,0.5576,0.5577,95400000.0
2009-04-01 05:10:00,0.5577,0.5577,0.5573,0.5573,43200000.0
2009-04-01 05:11:00,0.5573,0.55735,0.5573,0.55735,12600000.0
2009-04-01 05:12:00,0.55735,0.55735,0.5573,0.5573,5600000.0
2009-04-01 05:13:00,0.5575,0.5575,0.5575,0.5575,8800000.0
2009-04-01 05:14:00,0.5575,0.5575,0.5575,0.5575,3600000.0
2009-04-01 05:15:00,0.55743,0.55765,0.5571,0.55716,89800000.0
2009-04-01 05:16:00,0.5575,0.5575,0.5575,0.5575,3600000.0
2009-04-01 05:17:00,0.5575,0.5575,0.5575,0.5575,3800000.0
2009-04-01 05:18:00,0.5575,0.5575,0.5575,0.5575,3600000.0
2009-04-01 05:19:00,0.5575,0.5575,0.5575,0.5575,3800000.0
2009-04-01 05:20:00,0.5575,0.55771,0.55732,0.55732,12000000.0
2009-04-01 05:21:00,0.5575,0.55765,0.5575,0.55765,22800000.0
2009-04-01 05:22:00,0.55775,0.55775,0.5575,0.5575,19000000.0
2009-04-01 05:23:00,0.5576,0.5576,0.5575,0.5575,16000000.0
2009-04-01 05:24:00,0.5575,0.5575,0.5575,0.5575,22200000.0
2009-04-01 05:25:00,0.5575,0.5575,0.55725,0.5573,57600000.0
2009-04-01 05:26:00,0.5573,0.5574,0.5573,0.5574,17200000.0
2009-04-01 05:27:00,0.5574,0.5574,0.5573,0.5573,31800000.0
2009-04-01 05:28:00,0.5573,0.5573,0.5573,0.5573,3600000.0
2009-04-01 05:29:00,0.5571,0.55741,0.55695,0.55717,186200000.0
2009-04-01 05:30:00,0.5572,0.55769,0.5572,0.55769,59200000.0
2009-04-01 05:31:00,0.55757,0.55757,0.557,0.557,25000000.0
2009-04-01 05:32:00,0.55699,0.55711,0.55699,0.5571,33400000.0
2009-04-01 05:33:00,0.55716,0.55745,0.55706,0.55745,57200000.0
2009-04-01 05:34:00,0.5574,0.5574,0.5574,0.5574,6200000.0
2009-04-01 05:35:00,0.5574,0.5574,0.5574,0.5574,2600000.0
2009-04-01 05:36:00,0.55735,0.55735,0.5571,0.5571,30000000.0
2009-04-01 05:37:00,0.55705,0.5572,0.557,0.5572,22600000.0
2009-04-01 05:38:00,0.55725,0.5573,0.5572,0.5573,43000000.0
2009-04-01 05:39:00,0.5573,0.5573,0.557,0.5572,38600000.0
2009-04-01 05:40:00,0.55695,0.55719,0.55678,0.55692,93200000.0
2009-04-01 05:41:00,0.5571,0.5572,0.5571,0.5572,16200000.0
2009-04-01 05:42:00,0.55715,0.55715,0.5569,0.5569,91400000.0
2009-04-01 05:43:00,0.5568,0.5568,0.5565,0.5565,27000000.0
2009-04-01 05:44:00,0.5565,0.5565,0.5564,0.5565,25200000.0
2009-04-01 05:45:00,0.5565,0.5567,0.55645,0.55645,36600000.0
2009-04-01 05:46:00,0.55625,0.55652,0.55599,0.55621,141800000.0
2009-04-01 05:47:00,0.5565,0.55655,0.55635,0.5564,29600000.0
2009-04-01 05:48:00,0.5564,0.55675,0.55635,0.55675,49200000.0
2009-04-01 05:49:00,0.55675,0.5568,0.55675,0.5568,7800000.0
2009-04-01 05:50:00,0.5568,0.55705,0.5568,0.557,41600000.0
2009-04-01 05:51:00,0.55715,0.5573,0.55695,0.55695,27000000.0
2009-04-01 05:52:00,0.55695,0.55715,0.5569,0.55695,40400000.0
2009-04-01 05:53:00,0.55695,0.5572,0.5569,0.5572,21000000.0
2009-04-01 05:54:00,0.5572,0.5572,0.55715,0.55715,7800000.0
2009-04-01 05:55:00,0.5567,0.55715,0.55656,0.55696,123600000.0
2009-04-01 05:56:00,0.5572,0.5572,0.5572,0.5572,7800000.0
2009-04-01 05:57:00,0.5572,0.55725,0.55705,0.55705,41800000.0
2009-04-01 05:58:00,0.5572,0.5573,0.55705,0.55705,23400000.0
2009-04-01 05:59:00,0.55705,0.55715,0.55705,0.55715,54600000.0
2009-04-01 06:00:00,0.55715,0.55715,0.55705,0.55705,16200000.0
2009-04-01 06:01:00,0.557,0.557,0.5567,0.5567,38000000.0
2009-04-01 06:02:00,0.55695,0.55695,0.5565,0.5565,43800000.0
2009-04-01 06:03:00,0.55665,0.5567,0.5564,0.5564,101800000.0
2009-04-01 06:04:00,0.5565,0.5565,0.5564,0.5564,37200000.0
2009-04-01 06:05:00,0.5566,0.5566,0.55655,0.55655,5200000.0
2009-04-01 06:06:00,0.5567,0.5567,0.5564,0.5564,26200000.0
2009-04-01 06:07:00,0.5564,0.55655,0.5564,0.55655,17400000.0
2009-04-01 06:08:00,0.5566,0.5568,0.55655,0.5568,43600000.0
2009-04-01 06:09:00,0.5568,0.5568,0.5567,0.5567,44800000.0
2009-04-01 06:10:00,0.5567,0.557,0.5567,0.557,57200000.0
2009-04-01 06:11:00,0.557,0.557,0.557,0.557,36600000.0
2009-04-01 06:12:00,0.557,0.557,0.55695,0.557,33200000.0
2009-04-01 06:13:00,0.557,0.5574,0.557,0.557,64400000.0
2009-04-01 06:14:00,0.5571,0.55735,0.5569,0.557,79800000.0
2009-04-01 06:15:00,0.5571,0.55715,0.5567,0.55715,60800000.0
2009-04-01 06:16:00,0.55715,0.55725,0.55655,0.5568,58600000.0
2009-04-01 06:17:00,0.5568,0.55695,0.55675,0.55685,31000000.0
2009-04-01 06:18:00,0.5568,0.5568,0.55635,0.5565,74400000.0
2009-04-01 06:19:00,0.5565,0.55675,0.5565,0.5565,107000000.0
2009-04-01 06:20:00,0.55645,0.5565,0.55635,0.5565,66400000.0
2009-04-01 06:21:00,0.5565,0.5567,0.55635,0.55635,99800000.0
2009-04-01 06:22:00,0.5564,0.5567,0.5563,0.5567,171200000.0
2009-04-01 06:23:00,0.55665,0.55665,0.55645,0.5566,83200000.0
2009-04-01 06:24:00,0.5567,0.55715,0.5567,0.5569,62600000.0
2009-04-01 06:25:00,0.5569,0.5569,0.55655,0.55665,40200000.0
2009-04-01 06:26:00,0.55655,0.55655,0.55635,0.55635,17800000.0
2009-04-01 06:27:00,0.55645,0.55665,0.5564,0.5564,47600000.0
2009-04-01 06:28:00,0.5564,0.5564,0.5564,0.5564,30000000.0
2009-04-01 06:29:00,0.5564,0.5565,0.5564,0.5565,12200000.0
2009-04-01 06:30:00,0.5565,0.5566,0.5565,0.5565,32400000.0
2009-04-01 06:31:00,0.5565,0.5565,0.5563,0.5563,63000000.0
2009-04-01 06:32:00,0.5563,0.5563,0.55615,0.5563,34400000.0
2009-04-01 06:33:00,0.5562,0.5564,0.5562,0.5564,55400000.0
2009-04-01 06:34:00,0.5561,0.55627,0.55605,0.55605,22200000.0
2009-04-01 06:35:00,0.5565,0.55655,0.5562,0.5564,52800000.0
2009-04-01 06:36:00,0.5564,0.5564,0.5564,0.5564,2800000.0
2009-04-01 06:37:00,0.5564,0.55655,0.5564,0.55655,23000000.0
2009-04-01 06:38:00,0.55655,0.5566,0.55655,0.55655,49000000.0
2009-04-01 06:39:00,0.55655,0.5567,0.55655,0.5567,12600000.0
2009-04-01 06:40:00,0.5567,0.55685,0.5567,0.55685,27400000.0
2009-04-01 06:41:00,0.5568,0.5568,0.55665,0.55665,17400000.0
2009-04-01 06:42:00,0.55665,0.55685,0.55665,0.55685,84600000.0
2009-04-01 06:43:00,0.55685,0.55685,0.55685,0.55685,18200000.0
2009-04-01 06:44:00,0.5568,0.5568,0.5568,0.5568,1200000.0
2009-04-01 06:45:00,0.55657,0.5567,0.55638,0.55652,32800000.0
2009-04-01 06:46:00,0.55685,0.55685,0.55685,0.55685,5200000.0
2009-04-01 06:47:00,0.5568,0.5571,0.5568,0.5568,53600000.0
2009-04-01 06:48:00,0.5568,0.5568,0.5568,0.5568,6000000.0
2009-04-01 06:49:00,0.5567,0.5568,0.5567,0.5567,90400000.0
2009-04-01 06:50:00,0.5567,0.55685,0.5567,0.5568,14200000.0
2009-04-01 06:51:00,0.5567,0.5567,0.5567,0.5567,13400000.0
2009-04-01 06:52:00,0.5564,0.55657,0.55622,0.55657,33000000.0
2009-04-01 06:53:00,0.55661,0.5567,0.55653,0.55666,18200000.0
2009-04-01 06:54:00,0.5567,0.5567,0.55655,0.55655,7600000.0
2009-04-01 06:55:00,0.5565,0.5565,0.556,0.5562,126800000.0
2009-04-01 06:56:00,0.5563,0.55645,0.55565,0.55595,124800000.0
2009-04-01 06:57:00,0.5558,0.5563,0.5555,0.5559,230000000.0
2009-04-01 06:58:00,0.5559,0.5559,0.5553,0.5558,179400000.0
2009-04-01 06:59:00,0.5559,0.55625,0.5559,0.55625,69600000.0
2009-04-01 07:00:00,0.55635,0.5564,0.5559,0.55615,38800000.0
2009-04-01 07:01:00,0.55605,0.5563,0.55585,0.55615,195400000.0
2009-04-01 07:02:00,0.556,0.55615,0.556,0.5561,28600000.0
2009-04-01 07:03:00,0.55595,0.5562,0.55595,0.5562,60600000.0
2009-04-01 07:04:00,0.5563,0.55635,0.5563,0.55635,7000000.0
2009-04-01 07:05:00,0.55635,0.55635,0.55615,0.55615,26400000.0
2009-04-01 07:06:00,0.5562,0.5562,0.5562,0.5562,11600000.0
2009-04-01 07:07:00,0.5562,0.5563,0.5562,0.5563,21200000.0
2009-04-01 07:08:00,0.5562,0.5563,0.5559,0.556,56500000.0
2009-04-01 07:09:00,0.556,0.5562,0.556,0.5561,16600000.0
2009-04-01 07:10:00,0.55615,0.55615,0.5558,0.556,71800000.0
2009-04-01 07:11:00,0.556,0.556,0.55585,0.55585,10400000.0
2009-04-01 07:12:00,0.55569,0.55573,0.55538,0.55555,424000000.0
2009-04-01 07:13:00,0.5558,0.5558,0.5558,0.5558,7800000.0
2009-04-01 07:14:00,0.55575,0.55575,0.55545,0.55555,29400000.0
2009-04-01 07:15:00,0.55555,0.55555,0.55555,0.55555,2600000.0
2009-04-01 07:16:00,0.55555,0.55555,0.5545,0.5545,153000000.0
2009-04-01 07:17:00,0.5545,0.55465,0.55395,0.5544,141600000.0
2009-04-01 07:18:00,0.55445,0.5546,0.55425,0.5545,129800000.0
2009-04-01 07:19:00,0.5546,0.5546,0.55455,0.55455,55600000.0
2009-04-01 07:20:00,0.55455,0.55455,0.5542,0.55425,59600000.0
2009-04-01 07:21:00,0.5543,0.55465,0.55425,0.55465,43000000.0
2009-04-01 07:22:00,0.5547,0.55485,0.55435,0.5545,98000000.0
2009-04-01 07:23:00,0.5545,0.5549,0.55445,0.5548,105800000.0
2009-04-01 07:24:00,0.55475,0.55495,0.55475,0.55495,81800000.0
2009-04-01 07:25:00,0.55485,0.5553,0.55475,0.5553,218800000.0
2009-04-01 07:26:00,0.55535,0.5554,0.5551,0.5552,106000000.0
2009-04-01 07:27:00,0.55497,0.55515,0.55468,0.5548,35400000.0
2009-04-01 07:28:00,0.5552,0.5552,0.5547,0.5549,55000000.0
2009-04-01 07:29:00,0.5549,0.5549,0.5546,0.5548,214200000.0
2009-04-01 07:30:00,0.5548,0.55495,0.5546,0.5546,88200000.0
2009-04-01 07:31:00,0.5546,0.5547,0.5546,0.5547,21800000.0
2009-04-01 07:32:00,0.55455,0.55485,0.55449,0.55485,25800000.0
2009-04-01 07:33:00,0.5549,0.555,0.5549,0.555,13000000.0
2009-04-01 07:34:00,0.55495,0.555,0.55495,0.555,13800000.0
2009-04-01 07:35:00,0.555,0.555,0.55495,0.55495,18600000.0
2009-04-01 07:36:00,0.55495,0.555,0.5543,0.5543,219800000.0
2009-04-01 07:37:00,0.55435,0.55465,0.55425,0.55435,130000000.0
2009-04-01 07:38:00,0.5544,0.55455,0.5544,0.5544,63600000.0
2009-04-01 07:39:00,0.5544,0.55475,0.5544,0.55465,71200000.0
2009-04-01 07:40:00,0.5547,0.5549,0.5546,0.5546,54400000.0
2009-04-01 07:41:00,0.5545,0.55455,0.55385,0.55405,143600000.0
2009-04-01 07:42:00,0.55415,0.5542,0.55365,0.55385,190600000.0
2009-04-01 07:43:00,0.5539,0.5542,0.5539,0.55405,178999999.0
2009-04-01 07:44:00,0.5541,0.5541,0.55405,0.55405,10400000.0
2009-04-01 07:45:00,0.5541,0.5541,0.554,0.554,29200000.0
2009-04-01 07:46:00,0.554,0.554,0.55395,0.55395,26600000.0
2009-04-01 07:47:00,0.55395,0.5544,0.55395,0.55415,79000000.0
2009-04-01 07:48:00,0.55415,0.5542,0.55405,0.55415,28000000.0
2009-04-01 07:49:00,0.55415,0.55415,0.55375,0.55375,105400000.0
2009-04-01 07:50:00,0.55375,0.5538,0.55325,0.55325,298600000.0
2009-04-01 07:51:00,0.55335,0.55345,0.55325,0.5533,137600000.0
2009-04-01 07:52:00,0.55335,0.55355,0.55335,0.55355,88000000.0
2009-04-01 07:53:00,0.5536,0.5536,0.55325,0.55345,104000000.0
2009-04-01 07:54:00,0.55345,0.55345,0.5527,0.5532,63600000.0
2009-04-01 07:55:00,0.5532,0.5532,0.5532,0.5532,21400000.0
2009-04-01 07:56:00,0.5532,0.55335,0.5532,0.5533,43200000.0
2009-04-01 07:57:00,0.5533,0.5538,0.5533,0.5536,109600000.0
2009-04-01 07:58:00,0.55345,0.5542,0.5534,0.5542,103000000.0
2009-04-01 07:59:00,0.5542,0.5542,0.55385,0.554,99000000.0
2009-04-01 08:00:00,0.5539,0.5539,0.5535,0.5536,145000000.0
2009-04-01 08:01:00,0.55355,0.55375,0.5528,0.55295,74200000.0
2009-04-01 08:02:00,0.553,0.55375,0.55275,0.5532,187000000.0
2009-04-01 08:03:00,0.55305,0.5535,0.55305,0.5532,68200000.0
2009-04-01 08:04:00,0.55325,0.55365,0.553,0.55355,214800000.0
2009-04-01 08:05:00,0.5537,0.5537,0.5531,0.5535,193600000.0
2009-04-01 08:06:00,0.5535,0.55385,0.55325,0.5538,140800000.0
2009-04-01 08:07:00,0.5538,0.55455,0.5538,0.5544,211800000.0
2009-04-01 08:08:00,0.5543,0.55455,0.55385,0.55415,150600000.0
2009-04-01 08:09:00,0.55425,0.5547,0.55425,0.5547,73600000.0
2009-04-01 08:10:00,0.5546,0.55495,0.5544,0.55475,165400000.0
2009-04-01 08:11:00,0.55475,0.55485,0.55455,0.5546,101800000.0
2009-04-01 08:12:00,0.5546,0.55475,0.5546,0.55475,60200000.0
2009-04-01 08:13:00,0.55475,0.55495,0.5547,0.5547,29600000.0
2009-04-01 08:14:00,0.5549,0.55495,0.5543,0.55435,221000000.0
2009-04-01 08:15:00,0.5544,0.5545,0.55425,0.5545,152400000.0
2009-04-01 08:16:00,0.5545,0.5545,0.55425,0.5545,102400000.0
2009-04-01 08:17:00,0.5544,0.5545,0.55435,0.5545,64800000.0
2009-04-01 08:18:00,0.5545,0.5546,0.55425,0.5545,99000000.0
2009-04-01 08:19:00,0.5545,0.55475,0.55425,0.5544,165200000.0
2009-04-01 08:20:00,0.5544,0.55465,0.55415,0.5546,207200000.0
2009-04-01 08:21:00,0.55425,0.5545,0.55425,0.5545,144702600.0
2009-04-01 08:22:00,0.55445,0.5545,0.5537,0.5542,107838700.0
2009-04-01 08:23:00,0.55445,0.5546,0.5541,0.55415,97200000.0
2009-04-01 08:24:00,0.5543,0.5544,0.55425,0.5544,11400000.0
2009-04-01 08:25:00,0.5544,0.5544,0.55415,0.55415,31000000.0
2009-04-01 08:26:00,0.55415,0.55415,0.5539,0.5539,41000000.0
2009-04-01 08:27:00,0.55395,0.55415,0.5538,0.55385,73200000.0
2009-04-01 08:28:00,0.5538,0.5541,0.5538,0.5541,15800000.0
2009-04-01 08:29:00,0.5538,0.55445,0.5538,0.5543,64200000.0
2009-04-01 08:30:00,0.5543,0.5545,0.5543,0.5544,49400000.0
2009-04-01 08:31:00,0.5545,0.55475,0.5544,0.55445,74000000.0
2009-04-01 08:32:00,0.55445,0.55505,0.55445,0.55485,79200000.0
2009-04-01 08:33:00,0.55495,0.55515,0.55465,0.55465,68000000.0
2009-04-01 08:34:00,0.5547,0.5553,0.5547,0.5548,100400000.0
2009-04-01 08:35:00,0.55485,0.55485,0.5548,0.55485,27400000.0
2009-04-01 08:36:00,0.55485,0.5551,0.55485,0.55485,22800000.0
2009-04-01 08:37:00,0.5548,0.55495,0.55475,0.55495,25200000.0
2009-04-01 08:38:00,0.55495,0.55515,0.55475,0.555,61000000.0
2009-04-01 08:39:00,0.5549,0.55515,0.5548,0.555,82800000.0
2009-04-01 08:40:00,0.555,0.555,0.5549,0.5549,14000000.0
2009-04-01 08:41:00,0.5549,0.55535,0.55475,0.55535,98800000.0
2009-04-01 08:42:00,0.5554,0.5554,0.5552,0.55525,14600000.0
2009-04-01 08:43:00,0.5553,0.55535,0.5551,0.55535,89000000.0
2009-04-01 08:44:00,0.55535,0.55565,0.55535,0.55565,20000000.0
2009-04-01 08:45:00,0.55565,0.55565,0.5552,0.5553,23400000.0
2009-04-01 08:46:00,0.55525,0.5553,0.55515,0.55525,12000000.0
2009-04-01 08:47:00,0.5552,0.55525,0.55515,0.5552,15400000.0
2009-04-01 08:48:00,0.5552,0.55545,0.5552,0.5554,57800000.0
2009-04-01 08:49:00,0.5554,0.55585,0.5554,0.5558,67000000.0
2009-04-01 08:50:00,0.55605,0.5562,0.5559,0.5559,51200000.0
2009-04-01 08:51:00,0.55585,0.55595,0.5558,0.5558,33200000.0
2009-04-01 08:52:00,0.5558,0.55595,0.55575,0.55585,62400000.0
2009-04-01 08:53:00,0.55585,0.556,0.55585,0.556,34400000.0
2009-04-01 08:54:00,0.55605,0.55605,0.55605,0.55605,1000000.0
2009-04-01 08:55:00,0.55595,0.55595,0.55575,0.5559,24000000.0
2009-04-01 08:56:00,0.5559,0.55595,0.55585,0.55585,19000000.0
2009-04-01 08:57:00,0.55585,0.5559,0.5558,0.55585,20000000.0
2009-04-01 08:58:00,0.5558,0.55585,0.55575,0.55585,12400000.0
2009-04-01 08:59:00,0.5559,0.5559,0.55585,0.55585,17200000.0
2009-04-01 09:00:00,0.5559,0.55595,0.5559,0.5559,17000000.0
2009-04-01 09:01:00,0.5559,0.5561,0.5559,0.5561,17200000.0
2009-04-01 09:02:00,0.55615,0.55675,0.55615,0.55665,41400000.0
2009-04-01 09:03:00,0.55665,0.5571,0.55665,0.557,47400000.0
2009-04-01 09:04:00,0.55695,0.55705,0.5569,0.557,36200000.0
2009-04-01 09:05:00,0.55695,0.55695,0.55655,0.5568,70400000.0
2009-04-01 09:06:00,0.55685,0.5571,0.55685,0.5571,74200000.0
2009-04-01 09:07:00,0.5571,0.5576,0.5571,0.55735,120800000.0
2009-04-01 09:08:00,0.5573,0.55745,0.557,0.55745,41000000.0
2009-04-01 09:09:00,0.55745,0.55745,0.55695,0.5572,105800000.0
2009-04-01 09:10:00,0.5572,0.5573,0.557,0.5571,29600000.0
2009-04-01 09:11:00,0.55705,0.5572,0.557,0.5572,37800000.0
2009-04-01 09:12:00,0.5572,0.5573,0.55715,0.5573,33800000.0
2009-04-01 09:13:00,0.5573,0.55775,0.5573,0.55765,51800000.0
2009-04-01 09:14:00,0.5577,0.5577,0.5574,0.55745,66200000.0
2009-04-01 09:15:00,0.55745,0.55745,0.5571,0.5572,60400000.0
2009-04-01 09:16:00,0.55725,0.55725,0.55695,0.55695,62000000.0
2009-04-01 09:17:00,0.55695,0.5571,0.5569,0.557,49000000.0
2009-04-01 09:18:00,0.5571,0.5573,0.557,0.55725,50000000.0
2009-04-01 09:19:00,0.5572,0.55725,0.55715,0.55725,14400000.0
2009-04-01 09:20:00,0.5572,0.5572,0.5572,0.5572,35800000.0
2009-04-01 09:21:00,0.5572,0.5572,0.55715,0.5572,29600000.0
2009-04-01 09:22:00,0.5572,0.5572,0.5571,0.5571,25800000.0
2009-04-01 09:23:00,0.557,0.55705,0.55695,0.55695,39400000.0
2009-04-01 09:24:00,0.55695,0.55715,0.5568,0.557,61400000.0
2009-04-01 09:25:00,0.55695,0.55715,0.55695,0.55705,151600000.0
2009-04-01 09:26:00,0.55705,0.5571,0.5564,0.5565,152600000.0
2009-04-01 09:27:00,0.5565,0.55655,0.55645,0.55655,83800000.0
2009-04-01 09:28:00,0.5565,0.5565,0.55625,0.55645,93600000.0
2009-04-01 09:29:00,0.55645,0.55665,0.5563,0.5563,67000000.0
2009-04-01 09:30:00,0.55635,0.5565,0.5563,0.5565,25400000.0
2009-04-01 09:31:00,0.5565,0.55685,0.5565,0.5567,94000000.0
2009-04-01 09:32:00,0.55665,0.55715,0.55665,0.55715,49400000.0
2009-04-01 09:33:00,0.5572,0.55735,0.557,0.55725,72200000.0
2009-04-01 09:34:00,0.5573,0.5573,0.5571,0.5571,13200000.0
2009-04-01 09:35:00,0.5571,0.5571,0.5568,0.5569,79600000.0
2009-04-01 09:36:00,0.5568,0.5568,0.55635,0.5564,139600000.0
2009-04-01 09:37:00,0.55635,0.5564,0.55625,0.5563,79200000.0
2009-04-01 09:38:00,0.55625,0.55635,0.55605,0.55635,33200000.0
2009-04-01 09:39:00,0.55635,0.55635,0.5562,0.5562,6400000.0
2009-04-01 09:40:00,0.5562,0.55645,0.55615,0.55645,53200000.0
2009-04-01 09:41:00,0.5564,0.55645,0.5563,0.5563,14400000.0
2009-04-01 09:42:00,0.5564,0.55695,0.5563,0.5568,264600000.0
2009-04-01 09:43:00,0.55685,0.55705,0.5566,0.55695,161600000.0
2009-04-01 09:44:00,0.55695,0.55705,0.55675,0.5568,102200000.0
2009-04-01 09:45:00,0.5568,0.55705,0.55665,0.5567,69000000.0
2009-04-01 09:46:00,0.5567,0.55715,0.5566,0.557,154600000.0
2009-04-01 09:47:00,0.557,0.5573,0.55685,0.5572,150000000.0
2009-04-01 09:48:00,0.55725,0.5575,0.55705,0.5572,111400000.0
2009-04-01 09:49:00,0.5572,0.5573,0.557,0.5571,49400000.0
2009-04-01 09:50:00,0.5571,0.5571,0.55665,0.55665,67200000.0
2009-04-01 09:51:00,0.55665,0.55665,0.5564,0.5564,58800000.0
2009-04-01 09:52:00,0.55645,0.5565,0.55645,0.5565,48200000.0
2009-04-01 09:53:00,0.5565,0.5565,0.5564,0.5565,36600000.0
2009-04-01 09:54:00,0.5565,0.5565,0.5565,0.5565,3600000.0
2009-04-01 09:55:00,0.5565,0.5565,0.55625,0.55625,10800000.0
2009-04-01 09:56:00,0.55625,0.55625,0.55625,0.55625,2000000.0
2009-04-01 09:57:00,0.55625,0.55625,0.55625,0.55625,1000000.0
2009-04-01 09:58:00,0.55625,0.55625,0.55595,0.5561,119600000.0
2009-04-01 09:59:00,0.5561,0.55625,0.5561,0.55625,17200000.0
2009-04-01 10:00:00,0.55625,0.5565,0.55625,0.5565,24600000.0
2009-04-01 10:01:00,0.5565,0.5567,0.55645,0.55645,43800000.0
2009-04-01 10:02:00,0.55665,0.55665,0.55645,0.5566,46200000.0
2009-04-01 10:03:00,0.5566,0.55665,0.55645,0.55645,137400000.0
2009-04-01 10:04:00,0.5565,0.5565,0.5564,0.5565,41200000.0
2009-04-01 10:05:00,0.55655,0.55665,0.55645,0.55665,42600000.0
2009-04-01 10:06:00,0.55665,0.55665,0.5563,0.55635,60200000.0
2009-04-01 10:07:00,0.55635,0.5564,0.5561,0.55625,126400000.0
2009-04-01 10:08:00,0.55615,0.55615,0.556,0.556,112000000.0
2009-04-01 10:09:00,0.556,0.55605,0.55555,0.5556,72800000.0
2009-04-01 10:10:00,0.5556,0.55565,0.55535,0.5554,53200000.0
2009-04-01 10:11:00,0.5554,0.5555,0.55525,0.55545,144400000.0
2009-04-01 10:12:00,0.55545,0.5556,0.55535,0.55535,116800000.0
2009-04-01 10:13:00,0.55535,0.5557,0.55515,0.5557,103600000.0
2009-04-01 10:14:00,0.5557,0.5558,0.5553,0.55555,224800000.0
2009-04-01 10:15:00,0.55555,0.5558,0.55555,0.5557,75000000.0
2009-04-01 10:16:00,0.5557,0.55625,0.55565,0.55585,141400000.0
2009-04-01 10:17:00,0.55585,0.55625,0.55585,0.55625,100000000.0
2009-04-01 10:18:00,0.5563,0.55725,0.5561,0.557,108200000.0
2009-04-01 10:19:00,0.55695,0.557,0.55655,0.55655,144000000.0
2009-04-01 10:20:00,0.5567,0.5567,0.5567,0.5567,72000000.0
2009-04-01 10:21:00,0.5567,0.5567,0.5564,0.5564,28400000.0
2009-04-01 10:22:00,0.5564,0.55675,0.55625,0.55625,79400000.0
2009-04-01 10:23:00,0.5563,0.5563,0.5563,0.5563,8000000.0
2009-04-01 10:24:00,0.55635,0.55695,0.55635,0.5566,60400000.0
2009-04-01 10:25:00,0.5568,0.55745,0.5568,0.55715,122200000.0
2009-04-01 10:26:00,0.55715,0.5578,0.557,0.5577,129800000.0
2009-04-01 10:27:00,0.5577,0.5577,0.55755,0.55755,37400000.0
2009-04-01 10:28:00,0.55755,0.55775,0.5575,0.55765,105600000.0
2009-04-01 10:29:00,0.55765,0.55775,0.55765,0.55765,73600000.0
2009-04-01 10:30:00,0.55785,0.55885,0.55785,0.5588,107400000.0
2009-04-01 10:31:00,0.55885,0.55895,0.5585,0.5585,53400000.0
2009-04-01 10:32:00,0.55855,0.55855,0.55805,0.5581,44600000.0
2009-04-01 10:33:00,0.55815,0.55815,0.55785,0.55805,28400000.0
2009-04-01 10:34:00,0.55805,0.5581,0.5576,0.55765,84600000.0
2009-04-01 10:35:00,0.5576,0.55775,0.5574,0.55755,81400000.0
2009-04-01 10:36:00,0.5575,0.55755,0.5575,0.55755,18000000.0
2009-04-01 10:37:00,0.55755,0.55755,0.5575,0.5575,11800000.0
2009-04-01 10:38:00,0.5574,0.55755,0.5572,0.55745,75600000.0
2009-04-01 10:39:00,0.5574,0.5575,0.55725,0.55725,74200000.0
2009-04-01 10:40:00,0.55725,0.55725,0.55705,0.55715,37800000.0
2009-04-01 10:41:00,0.55715,0.55725,0.5571,0.55725,196600000.0
2009-04-01 10:42:00,0.5572,0.55725,0.55715,0.55715,101600000.0
2009-04-01 10:43:00,0.55715,0.55715,0.55685,0.55685,39400000.0
2009-04-01 10:44:00,0.55685,0.55685,0.55685,0.55685,2800000.0
2009-04-01 10:45:00,0.55685,0.55695,0.5566,0.5566,55400000.0
2009-04-01 10:46:00,0.5566,0.55665,0.55655,0.55655,28000000.0
2009-04-01 10:47:00,0.5566,0.55665,0.5566,0.55665,11800000.0
2009-04-01 10:48:00,0.55665,0.55665,0.55655,0.5566,63800000.0
2009-04-01 10:49:00,0.5566,0.5566,0.55655,0.55655,5600000.0
2009-04-01 10:50:00,0.5566,0.5566,0.5566,0.5566,19800000.0
2009-04-01 10:51:00,0.55655,0.55715,0.55655,0.55685,115000000.0
2009-04-01 10:52:00,0.55685,0.557,0.55685,0.557,28600000.0
2009-04-01 10:53:00,0.557,0.55705,0.55685,0.55685,54800000.0
2009-04-01 10:54:00,0.55685,0.55685,0.55685,0.55685,35200000.0
2009-04-01 10:55:00,0.55685,0.5569,0.55665,0.5569,41800000.0
2009-04-01 10:56:00,0.5571,0.5571,0.55685,0.5569,29800000.0
2009-04-01 10:57:00,0.55695,0.55705,0.55695,0.55705,26000000.0
2009-04-01 10:58:00,0.5571,0.5571,0.55645,0.55655,164000000.0
2009-04-01 10:59:00,0.5566,0.55685,0.5566,0.5568,51800000.0
2009-04-01 11:00:00,0.55646,0.55688,0.55621,0.55655,200500000.0
2009-04-01 11:01:00,0.5568,0.5568,0.5568,0.5568,1000000.0
2009-04-01 11:02:00,0.5567,0.55685,0.5567,0.55685,4600000.0
2009-04-01 11:03:00,0.5568,0.5568,0.5567,0.55675,14200000.0
2009-04-01 11:04:00,0.55675,0.55705,0.55675,0.5568,32600000.0
2009-04-01 11:05:00,0.55675,0.5569,0.55675,0.5568,26200000.0
2009-04-01 11:06:00,0.55675,0.55675,0.5566,0.5567,21000000.0
2009-04-01 11:07:00,0.55675,0.55685,0.5567,0.55685,50000000.0
2009-04-01 11:08:00,0.55675,0.5569,0.5567,0.5569,54200000.0
2009-04-01 11:09:00,0.5569,0.55725,0.55685,0.55705,63400000.0
2009-04-01 11:10:00,0.557,0.5572,0.557,0.5571,12200000.0
2009-04-01 11:11:00,0.5572,0.5572,0.5569,0.5569,48600000.0
2009-04-01 11:12:00,0.5569,0.55705,0.5569,0.557,57400000.0
2009-04-01 11:13:00,0.55705,0.5571,0.5569,0.55695,63200000.0
2009-04-01 11:14:00,0.5571,0.5571,0.55685,0.55685,28700000.0
2009-04-01 11:15:00,0.55685,0.557,0.55675,0.5569,112000000.0
2009-04-01 11:16:00,0.5569,0.557,0.5568,0.557,96200000.0
2009-04-01 11:17:00,0.5569,0.557,0.55685,0.557,36800000.0
2009-04-01 11:18:00,0.557,0.55735,0.55695,0.55725,53400000.0
2009-04-01 11:19:00,0.55725,0.55725,0.5569,0.5569,65000000.0
2009-04-01 11:20:00,0.5569,0.557,0.55675,0.55685,75200000.0
2009-04-01 11:21:00,0.55705,0.5572,0.5569,0.5569,55200000.0
2009-04-01 11:22:00,0.55685,0.5569,0.55675,0.55685,21000000.0
2009-04-01 11:23:00,0.5569,0.55695,0.5568,0.55695,25400000.0
2009-04-01 11:24:00,0.5569,0.5571,0.5567,0.557,55400000.0
2009-04-01 11:25:00,0.5569,0.55695,0.55685,0.55685,10000000.0
2009-04-01 11:26:00,0.5568,0.5568,0.55665,0.55665,8400000.0
2009-04-01 11:27:00,0.5566,0.5569,0.5566,0.5569,30800000.0
2009-04-01 11:28:00,0.5569,0.55705,0.5569,0.55705,32600000.0
2009-04-01 11:29:00,0.557,0.557,0.55685,0.55685,22000000.0
2009-04-01 11:30:00,0.55685,0.55695,0.55685,0.5569,49200000.0
2009-04-01 11:31:00,0.5569,0.5569,0.5569,0.5569,47200000.0
2009-04-01 11:32:00,0.5569,0.5569,0.55675,0.55675,62800000.0
2009-04-01 11:33:00,0.55675,0.5568,0.55675,0.55675,36800000.0
2009-04-01 11:34:00,0.5568,0.5569,0.5568,0.55685,26400000.0
2009-04-01 11:35:00,0.55685,0.5569,0.55685,0.5569,7800000.0
2009-04-01 11:36:00,0.55695,0.55695,0.55695,0.55695,3800000.0
2009-04-01 11:37:00,0.55695,0.55695,0.5568,0.5569,30400000.0
2009-04-01 11:38:00,0.5569,0.557,0.5569,0.557,3000000.0
2009-04-01 11:39:00,0.557,0.557,0.5569,0.5569,6000000.0
2009-04-01 11:40:00,0.5568,0.55735,0.5568,0.55725,41000000.0
2009-04-01 11:41:00,0.5573,0.5573,0.5572,0.55725,20400000.0
2009-04-01 11:42:00,0.55698,0.55723,0.55681,0.55715,113400000.0
2009-04-01 11:43:00,0.5573,0.55745,0.5573,0.55745,14600000.0
2009-04-01 11:44:00,0.55745,0.5575,0.5574,0.5574,4000000.0
2009-04-01 11:45:00,0.55745,0.55745,0.5574,0.5574,2000000.0
2009-04-01 11:46:00,0.55745,0.55745,0.55745,0.55745,1000000.0
2009-04-01 11:47:00,0.5574,0.55745,0.5574,0.55745,2000000.0
2009-04-01 11:48:00,0.5574,0.55745,0.5574,0.55745,2000000.0
2009-04-01 11:49:00,0.5575,0.5576,0.5575,0.5576,7800000.0
2009-04-01 11:50:00,0.5576,0.5576,0.5576,0.5576,2000000.0
2009-04-01 11:51:00,0.5576,0.5576,0.5576,0.5576,7000000.0
2009-04-01 11:52:00,0.5576,0.55775,0.5574,0.5574,51400000.0
2009-04-01 11:53:00,0.5575,0.5575,0.55725,0.5574,49400000.0
2009-04-01 11:54:00,0.5574,0.55755,0.5574,0.55755,30600000.0
2009-04-01 11:55:00,0.55755,0.5576,0.5575,0.55755,28800000.0
2009-04-01 11:56:00,0.55755,0.558,0.5575,0.558,51600000.0
2009-04-01 11:57:00,0.55763,0.55802,0.55743,0.5578,109400000.0
2009-04-01 11:58:00,0.558,0.558,0.55785,0.55785,8800000.0
2009-04-01 11:59:00,0.558,0.5581,0.55785,0.5581,66000000.0
2009-04-01 12:00:00,0.558,0.55815,0.5578,0.558,43600000.0
2009-04-01 12:01:00,0.558,0.558,0.55795,0.558,6000000.0
2009-04-01 12:02:00,0.55795,0.55815,0.55795,0.55805,49400000.0
2009-04-01 12:03:00,0.5581,0.55815,0.55805,0.55815,29400000.0
2009-04-01 12:04:00,0.55815,0.5586,0.55815,0.5585,43400000.0
2009-04-01 12:05:00,0.55845,0.55845,0.55835,0.55835,16800000.0
2009-04-01 12:06:00,0.5583,0.5583,0.55825,0.55825,30200000.0
2009-04-01 12:07:00,0.55825,0.5583,0.5582,0.55825,19600000.0
2009-04-01 12:08:00,0.55825,0.55885,0.55825,0.5585,94400000.0
2009-04-01 12:09:00,0.55855,0.55885,0.55855,0.55855,52600000.0
2009-04-01 12:10:00,0.55875,0.55905,0.55855,0.5588,111400000.0
2009-04-01 12:11:00,0.5589,0.5592,0.55885,0.5589,103600000.0
2009-04-01 12:12:00,0.5589,0.5589,0.5589,0.5589,18000000.0
2009-04-01 12:13:00,0.55885,0.55885,0.55885,0.55885,5200000.0
2009-04-01 12:14:00,0.55844,0.55887,0.55842,0.55886,39000000.0
2009-04-01 12:15:00,0.5589,0.5589,0.55885,0.5589,10000000.0
2009-04-01 12:16:00,0.55885,0.55885,0.55885,0.55885,1000000.0
2009-04-01 12:17:00,0.55867,0.55887,0.55853,0.55862,47000000.0
2009-04-01 12:18:00,0.5589,0.55925,0.5589,0.559,61600000.0
2009-04-01 12:19:00,0.559,0.55915,0.559,0.5591,62000000.0
2009-04-01 12:20:00,0.55915,0.5595,0.55915,0.5594,18800000.0
2009-04-01 12:21:00,0.5594,0.5594,0.5593,0.55935,14800000.0
2009-04-01 12:22:00,0.55955,0.55965,0.55935,0.55945,129000000.0
2009-04-01 12:23:00,0.55955,0.55955,0.55945,0.55945,22600000.0
2009-04-01 12:24:00,0.5596,0.55965,0.55935,0.5595,46000000.0
2009-04-01 12:25:00,0.5595,0.5595,0.5595,0.5595,36000000.0
2009-04-01 12:26:00,0.5595,0.5595,0.55935,0.5595,60000000.0
2009-04-01 12:27:00,0.5595,0.55975,0.5594,0.5595,53200000.0
2009-04-01 12:28:00,0.5595,0.55975,0.5594,0.5595,34800000.0
2009-04-01 12:29:00,0.5595,0.5595,0.5595,0.5595,7400000.0
2009-04-01 12:30:00,0.5596,0.5596,0.55955,0.55955,17200000.0
2009-04-01 12:31:00,0.55955,0.55965,0.55955,0.55965,32000000.0
2009-04-01 12:32:00,0.55965,0.55965,0.55965,0.55965,37000000.0
2009-04-01 12:33:00,0.55965,0.55975,0.5596,0.5596,40600000.0
2009-04-01 12:34:00,0.55955,0.55975,0.55955,0.55975,44400000.0
2009-04-01 12:35:00,0.55975,0.56035,0.5597,0.56,137000000.0
2009-04-01 12:36:00,0.56005,0.5609,0.56005,0.5606,62200000.0
2009-04-01 12:37:00,0.5608,0.5608,0.5607,0.5607,58000000.0
2009-04-01 12:38:00,0.5607,0.5607,0.5603,0.56035,46800000.0
2009-04-01 12:39:00,0.5604,0.5605,0.56035,0.5605,45200000.0
2009-04-01 12:40:00,0.5605,0.5606,0.5604,0.5606,104200000.0
2009-04-01 12:41:00,0.5606,0.56075,0.56055,0.5606,64000000.0
2009-04-01 12:42:00,0.5606,0.56065,0.5606,0.5606,48600000.0
2009-04-01 12:43:00,0.56055,0.56065,0.56055,0.56055,46000000.0
2009-04-01 12:44:00,0.5606,0.56065,0.5606,0.56065,17200000.0
2009-04-01 12:45:00,0.56075,0.5611,0.56075,0.5611,56200000.0
2009-04-01 12:46:00,0.5611,0.562,0.56105,0.56145,217800000.0
2009-04-01 12:47:00,0.56145,0.56175,0.56125,0.56145,158600000.0
2009-04-01 12:48:00,0.5616,0.56175,0.5615,0.56175,136600000.0
2009-04-01 12:49:00,0.56175,0.56255,0.56165,0.5623,311800000.0
2009-04-01 12:50:00,0.5623,0.5627,0.5621,0.5627,158200000.0
2009-04-01 12:51:00,0.5627,0.56315,0.5625,0.5629,213100000.0
2009-04-01 12:52:00,0.5629,0.56325,0.5626,0.56325,243600000.0
2009-04-01 12:53:00,0.5632,0.5632,0.56285,0.5631,289600000.0
2009-04-01 12:54:00,0.563,0.56345,0.56285,0.56345,205200000.0
2009-04-01 12:55:00,0.56345,0.5638,0.56325,0.5633,169000000.0
2009-04-01 12:56:00,0.56365,0.56365,0.56275,0.5632,162500000.0
2009-04-01 12:57:00,0.5632,0.5633,0.56295,0.5633,87200000.0
2009-04-01 12:58:00,0.5634,0.56345,0.56325,0.56345,143200000.0
2009-04-01 12:59:00,0.56345,0.5635,0.5633,0.5633,131600000.0
2009-04-01 13:00:00,0.5633,0.5633,0.563,0.563,49200000.0
2009-04-01 13:01:00,0.5631,0.56325,0.5629,0.563,61200000.0
2009-04-01 13:02:00,0.563,0.56315,0.563,0.56315,52800000.0
2009-04-01 13:03:00,0.56315,0.56315,0.563,0.5631,66200000.0
2009-04-01 13:04:00,0.56315,0.5632,0.56305,0.5631,85200000.0
2009-04-01 13:05:00,0.56305,0.56345,0.56305,0.56345,25600000.0
2009-04-01 13:06:00,0.5634,0.5634,0.5632,0.5632,27600000.0
2009-04-01 13:07:00,0.56315,0.56315,0.5627,0.56285,58600000.0
2009-04-01 13:08:00,0.56285,0.56285,0.56215,0.5626,137600000.0
2009-04-01 13:09:00,0.5626,0.5627,0.56255,0.56265,9000000.0
2009-04-01 13:10:00,0.5623,0.5624,0.5614,0.5621,144600000.0
2009-04-01 13:11:00,0.56205,0.56235,0.56175,0.5621,139600000.0
2009-04-01 13:12:00,0.562,0.5624,0.5619,0.56235,61700000.0
2009-04-01 13:13:00,0.5623,0.5623,0.5621,0.56225,26400000.0
2009-04-01 13:14:00,0.56225,0.56245,0.5622,0.56225,36200000.0
2009-04-01 13:15:00,0.5623,0.5625,0.5622,0.56245,43800000.0
2009-04-01 13:16:00,0.5625,0.5626,0.56195,0.56195,51600000.0
2009-04-01 13:17:00,0.56195,0.56205,0.5618,0.5619,30200000.0
2009-04-01 13:18:00,0.56195,0.56195,0.56185,0.56195,18000000.0
2009-04-01 13:19:00,0.56195,0.56205,0.5617,0.56195,78400000.0
2009-04-01 13:20:00,0.56195,0.56215,0.56195,0.56195,43600000.0
2009-04-01 13:21:00,0.562,0.5622,0.56195,0.56205,50000000.0
2009-04-01 13:22:00,0.56205,0.56205,0.56195,0.562,50200000.0
2009-04-01 13:23:00,0.56205,0.5621,0.562,0.5621,48400000.0
2009-04-01 13:24:00,0.5621,0.5626,0.56205,0.56205,38600000.0
2009-04-01 13:25:00,0.5621,0.56285,0.5621,0.5625,62800000.0
2009-04-01 13:26:00,0.5625,0.5625,0.56225,0.5623,19400000.0
2009-04-01 13:27:00,0.5624,0.56245,0.5621,0.5622,23800000.0
2009-04-01 13:28:00,0.562,0.5622,0.562,0.5622,11400000.0
2009-04-01 13:29:00,0.56185,0.5622,0.56185,0.56185,41000000.0
2009-04-01 13:30:00,0.56185,0.56215,0.56185,0.56215,34600000.0
2009-04-01 13:31:00,0.56205,0.5622,0.56205,0.5622,18000000.0
2009-04-01 13:32:00,0.56225,0.56245,0.5622,0.56225,20200000.0
2009-04-01 13:33:00,0.56225,0.56225,0.5622,0.5622,6000000.0
2009-04-01 13:34:00,0.56225,0.56245,0.56215,0.5623,79400000.0
2009-04-01 13:35:00,0.56225,0.56235,0.5621,0.56225,45200000.0
2009-04-01 13:36:00,0.5623,0.5624,0.5623,0.5623,14000000.0
2009-04-01 13:37:00,0.5624,0.56245,0.5624,0.5624,11200000.0
2009-04-01 13:38:00,0.56245,0.56305,0.56245,0.56305,43800000.0
2009-04-01 13:39:00,0.56305,0.56325,0.56305,0.56325,12600000.0
2009-04-01 13:40:00,0.5633,0.5633,0.5628,0.5628,3000000.0
2009-04-01 13:41:00,0.5629,0.5631,0.5628,0.5628,26200000.0
2009-04-01 13:42:00,0.56285,0.56285,0.56275,0.56285,34200000.0
2009-04-01 13:43:00,0.56275,0.56295,0.5627,0.56275,60600000.0
2009-04-01 13:44:00,0.56275,0.56275,0.56275,0.56275,1000000.0
2009-04-01 13:45:00,0.5627,0.5627,0.5627,0.5627,3800000.0
2009-04-01 13:46:00,0.56247,0.56254,0.56211,0.56212,19600000.0
2009-04-01 13:47:00,0.56219,0.56287,0.56219,0.56252,22400000.0
2009-04-01 13:48:00,0.5627,0.5627,0.56265,0.56265,11200000.0
2009-04-01 13:49:00,0.5624,0.5624,0.5624,0.5624,13400000.0
2009-04-01 13:50:00,0.5623,0.5623,0.5623,0.5623,7000000.0
2009-04-01 13:51:00,0.5623,0.56245,0.5623,0.56245,8800000.0
2009-04-01 13:52:00,0.5625,0.5625,0.5625,0.5625,14000000.0
2009-04-01 13:53:00,0.56245,0.5626,0.56245,0.5626,49000000.0
2009-04-01 13:54:00,0.5626,0.5626,0.56215,0.56215,109400000.0
2009-04-01 13:55:00,0.5622,0.56235,0.5622,0.56235,21800000.0
2009-04-01 13:56:00,0.5622,0.5622,0.56165,0.5618,100700000.0
2009-04-01 13:57:00,0.5616,0.56175,0.5614,0.5615,26500000.0
2009-04-01 13:58:00,0.5615,0.56175,0.56145,0.5617,64800000.0
2009-04-01 13:59:00,0.5617,0.5617,0.56125,0.56155,57800000.0
2009-04-01 14:00:00,0.56155,0.56155,0.56125,0.5613,58700000.0
2009-04-01 14:01:00,0.5613,0.56155,0.5607,0.56115,171100000.0
2009-04-01 14:02:00,0.5613,0.5614,0.5613,0.5614,16200000.0
2009-04-01 14:03:00,0.5614,0.5614,0.5611,0.5613,64800000.0
2009-04-01 14:04:00,0.5614,0.56145,0.56125,0.56125,100000000.0
2009-04-01 14:05:00,0.56125,0.5616,0.561,0.56155,76200000.0
2009-04-01 14:06:00,0.5616,0.5617,0.5616,0.5616,36200000.0
2009-04-01 14:07:00,0.5618,0.56225,0.5618,0.562,84800000.0
2009-04-01 14:08:00,0.562,0.562,0.56165,0.56165,45600000.0
2009-04-01 14:09:00,0.56175,0.56225,0.56175,0.562,92400000.0
2009-04-01 14:10:00,0.562,0.5623,0.562,0.5623,36200000.0
2009-04-01 14:11:00,0.5625,0.5625,0.56235,0.5625,98200000.0
2009-04-01 14:12:00,0.56245,0.56285,0.5624,0.56255,122800000.0
2009-04-01 14:13:00,0.56255,0.56305,0.56255,0.56305,56600000.0
2009-04-01 14:14:00,0.563,0.5632,0.563,0.563,89400000.0
2009-04-01 14:15:00,0.56295,0.563,0.5618,0.56255,251000000.0
2009-04-01 14:16:00,0.56255,0.5626,0.56215,0.5622,46000000.0
2009-04-01 14:17:00,0.56225,0.56235,0.56205,0.5623,59600000.0
2009-04-01 14:18:00,0.56235,0.56245,0.5621,0.56245,100800000.0
2009-04-01 14:19:00,0.5623,0.56235,0.5621,0.5621,168800000.0
2009-04-01 14:20:00,0.5622,0.5624,0.56215,0.5622,161000000.0
2009-04-01 14:21:00,0.5622,0.5625,0.5622,0.5625,116000000.0
2009-04-01 14:22:00,0.56255,0.56255,0.56255,0.56255,2000000.0
2009-04-01 14:23:00,0.5628,0.5635,0.5628,0.56345,88800000.0
2009-04-01 14:24:00,0.5636,0.56365,0.5633,0.5635,147200000.0
2009-04-01 14:25:00,0.5634,0.5634,0.5631,0.5631,117200000.0
2009-04-01 14:26:00,0.56315,0.56315,0.56245,0.56245,245600000.0
2009-04-01 14:27:00,0.56235,0.5627,0.56235,0.5626,104600000.0
2009-04-01 14:28:00,0.56255,0.56255,0.5625,0.56255,43200000.0
2009-04-01 14:29:00,0.5626,0.56265,0.5625,0.56255,52600000.0
2009-04-01 14:30:00,0.5625,0.5625,0.5619,0.56215,43000000.0
2009-04-01 14:31:00,0.5621,0.5621,0.5621,0.5621,8400000.0
2009-04-01 14:32:00,0.5621,0.5624,0.5621,0.5622,21800000.0
2009-04-01 14:33:00,0.5622,0.5622,0.562,0.5622,50600000.0
2009-04-01 14:34:00,0.5623,0.56265,0.5623,0.56265,68200000.0
2009-04-01 14:35:00,0.5627,0.56275,0.5626,0.56275,59600000.0
2009-04-01 14:36:00,0.56275,0.5628,0.5626,0.5627,99400000.0
2009-04-01 14:37:00,0.5627,0.56275,0.56255,0.56265,66600000.0
2009-04-01 14:38:00,0.5626,0.56265,0.56205,0.5622,34200000.0
2009-04-01 14:39:00,0.56225,0.56245,0.56205,0.5621,134800000.0
2009-04-01 14:40:00,0.5621,0.56225,0.5621,0.56225,100800000.0
2009-04-01 14:41:00,0.56225,0.56245,0.56225,0.5623,37000000.0
2009-04-01 14:42:00,0.56235,0.5624,0.5622,0.56235,60800000.0
2009-04-01 14:43:00,0.56235,0.56235,0.56215,0.56215,31400000.0
2009-04-01 14:44:00,0.56225,0.56225,0.5621,0.5621,19000000.0
2009-04-01 14:45:00,0.56205,0.5622,0.56205,0.5622,26000000.0
2009-04-01 14:46:00,0.5622,0.56235,0.56205,0.56215,57600000.0
2009-04-01 14:47:00,0.56215,0.56215,0.56155,0.5617,111200000.0
2009-04-01 14:48:00,0.56185,0.5622,0.56145,0.56205,197600000.0
2009-04-01 14:49:00,0.56205,0.56215,0.56205,0.56215,21000000.0
2009-04-01 14:50:00,0.56215,0.56215,0.56175,0.5618,83400000.0
2009-04-01 14:51:00,0.56175,0.5619,0.56165,0.56165,64200000.0
2009-04-01 14:52:00,0.56175,0.56195,0.5617,0.56195,85800000.0
2009-04-01 14:53:00,0.562,0.56215,0.56185,0.56185,16000000.0
2009-04-01 14:54:00,0.5619,0.56205,0.56175,0.5618,78800000.0
2009-04-01 14:55:00,0.5618,0.5618,0.5612,0.56145,60000000.0
2009-04-01 14:56:00,0.56145,0.5615,0.5613,0.5615,26800000.0
2009-04-01 14:57:00,0.5615,0.56155,0.5614,0.5615,54000000.0
2009-04-01 14:58:00,0.56155,0.5617,0.56145,0.5615,108400000.0
2009-04-01 14:59:00,0.5614,0.5614,0.5614,0.5614,1000000.0
2009-04-01 15:00:00,0.56111,0.56159,0.56107,0.56129,105600000.0
2009-04-01 15:01:00,0.5614,0.56155,0.5614,0.56155,9600000.0
2009-04-01 15:02:00,0.5616,0.5617,0.5615,0.5617,52200000.0
2009-04-01 15:03:00,0.5617,0.5617,0.5614,0.56155,43000000.0
2009-04-01 15:04:00,0.56165,0.56185,0.5616,0.56175,57000000.0
2009-04-01 15:05:00,0.56175,0.5618,0.56165,0.5617,57200000.0
2009-04-01 15:06:00,0.5618,0.5618,0.5617,0.5618,17100000.0
2009-04-01 15:07:00,0.56175,0.5619,0.56115,0.56185,101600000.0
2009-04-01 15:08:00,0.56185,0.5621,0.56165,0.56205,46200000.0
2009-04-01 15:09:00,0.5621,0.5621,0.56165,0.5617,62800000.0
2009-04-01 15:10:00,0.5617,0.56215,0.5617,0.56215,49200000.0
2009-04-01 15:11:00,0.56215,0.5623,0.56185,0.5622,115200000.0
2009-04-01 15:12:00,0.56215,0.5622,0.56175,0.5619,73200000.0
2009-04-01 15:13:00,0.5619,0.5619,0.56165,0.5617,85400000.0
2009-04-01 15:14:00,0.56175,0.5619,0.5616,0.56175,169600000.0
2009-04-01 15:15:00,0.56175,0.5618,0.5615,0.56155,60800000.0
2009-04-01 15:16:00,0.5615,0.5617,0.56105,0.5612,63000000.0
2009-04-01 15:17:00,0.56125,0.56125,0.5604,0.5605,55200000.0
2009-04-01 15:18:00,0.5605,0.5609,0.5605,0.56075,49200000.0
2009-04-01 15:19:00,0.5607,0.5608,0.5605,0.5605,183400000.0
2009-04-01 15:20:00,0.5605,0.5607,0.56025,0.56025,189600000.0
2009-04-01 15:21:00,0.56025,0.5606,0.56025,0.5605,87800000.0
2009-04-01 15:22:00,0.56055,0.56105,0.5605,0.56065,142200000.0
2009-04-01 15:23:00,0.5606,0.56065,0.5601,0.5602,89000000.0
2009-04-01 15:24:00,0.5603,0.56035,0.55905,0.5592,155700000.0
2009-04-01 15:25:00,0.5593,0.55965,0.55895,0.55955,120000000.0
2009-04-01 15:26:00,0.5595,0.55965,0.5593,0.55965,36600000.0
2009-04-01 15:27:00,0.55965,0.55965,0.5595,0.5595,62000000.0
2009-04-01 15:28:00,0.5595,0.5595,0.5589,0.55915,63600000.0
2009-04-01 15:29:00,0.5592,0.5592,0.5591,0.5591,52200000.0
2009-04-01 15:30:00,0.55905,0.55925,0.55905,0.55925,35000000.0
2009-04-01 15:31:00,0.55925,0.55925,0.5585,0.5585,155400000.0
2009-04-01 15:32:00,0.55855,0.55895,0.55855,0.55885,69600000.0
2009-04-01 15:33:00,0.55905,0.5592,0.5589,0.55895,96000000.0
2009-04-01 15:34:00,0.55885,0.5591,0.5587,0.559,94400000.0
2009-04-01 15:35:00,0.559,0.55945,0.55895,0.5594,52400000.0
2009-04-01 15:36:00,0.5594,0.55945,0.5585,0.55855,200400000.0
2009-04-01 15:37:00,0.55855,0.5588,0.55805,0.55825,116000000.0
2009-04-01 15:38:00,0.55825,0.55825,0.55795,0.558,59000000.0
2009-04-01 15:39:00,0.55795,0.5582,0.55795,0.5582,31600000.0
2009-04-01 15:40:00,0.55805,0.5582,0.55805,0.55805,27400000.0
2009-04-01 15:41:00,0.5581,0.5584,0.5581,0.5582,137400000.0
2009-04-01 15:42:00,0.5582,0.5583,0.55795,0.5582,136000000.0
2009-04-01 15:43:00,0.55825,0.5585,0.55825,0.5584,119100000.0
2009-04-01 15:44:00,0.55825,0.5584,0.5582,0.55825,127900000.0
2009-04-01 15:45:00,0.55825,0.55845,0.55805,0.55815,159200000.0
2009-04-01 15:46:00,0.55825,0.5585,0.55815,0.55825,54800000.0
2009-04-01 15:47:00,0.55825,0.55825,0.55805,0.5581,156600000.0
2009-04-01 15:48:00,0.5581,0.5581,0.55765,0.5577,176400000.0
2009-04-01 15:49:00,0.55775,0.55825,0.55775,0.55805,157400000.0
2009-04-01 15:50:00,0.558,0.55815,0.558,0.55815,36000000.0
2009-04-01 15:51:00,0.55825,0.55845,0.55815,0.5584,37700000.0
2009-04-01 15:52:00,0.55835,0.5585,0.55835,0.5585,20400000.0
2009-04-01 15:53:00,0.55855,0.55885,0.55855,0.55865,32200000.0
2009-04-01 15:54:00,0.5586,0.5586,0.5585,0.5585,83800000.0
2009-04-01 15:55:00,0.5585,0.5587,0.55845,0.5587,38400000.0
2009-04-01 15:56:00,0.55875,0.55905,0.55875,0.5589,65400000.0
2009-04-01 15:57:00,0.5589,0.55905,0.5588,0.5589,131400000.0
2009-04-01 15:58:00,0.55895,0.5602,0.55895,0.5597,109700000.0
2009-04-01 15:59:00,0.5597,0.5598,0.5585,0.5588,30612000.0
2009-04-01 16:00:00,0.5586,0.56025,0.5585,0.56015,40808000.0
2009-04-01 16:01:00,0.5602,0.56025,0.55995,0.56,146200000.0
2009-04-01 16:02:00,0.56005,0.56005,0.5599,0.56,91400000.0
2009-04-01 16:03:00,0.55995,0.56085,0.55995,0.56085,84000000.0
2009-04-01 16:04:00,0.56085,0.56115,0.5608,0.56085,94000000.0
2009-04-01 16:05:00,0.56075,0.5612,0.56035,0.56055,118600000.0
2009-04-01 16:06:00,0.5605,0.56075,0.5604,0.56045,121200000.0
2009-04-01 16:07:00,0.56025,0.56085,0.56025,0.5607,114100000.0
2009-04-01 16:08:00,0.56075,0.561,0.5607,0.561,210200000.0
2009-04-01 16:09:00,0.5611,0.56135,0.5607,0.56135,98200000.0
2009-04-01 16:10:00,0.56095,0.56195,0.56095,0.5616,80800000.0
2009-04-01 16:11:00,0.5616,0.5618,0.5613,0.5615,162100000.0
2009-04-01 16:12:00,0.5614,0.5618,0.56135,0.5615,85800000.0
2009-04-01 16:13:00,0.56145,0.56155,0.5613,0.5615,36600000.0
2009-04-01 16:14:00,0.5615,0.56175,0.56125,0.5615,115000000.0
2009-04-01 16:15:00,0.5615,0.5616,0.56145,0.56155,42400000.0
2009-04-01 16:16:00,0.56155,0.5617,0.56155,0.5616,22000000.0
2009-04-01 16:17:00,0.5616,0.56235,0.5616,0.56235,123600000.0
2009-04-01 16:18:00,0.5623,0.5628,0.5622,0.5623,86400000.0
2009-04-01 16:19:00,0.56225,0.56235,0.5619,0.562,212000000.0
2009-04-01 16:20:00,0.56195,0.56215,0.5619,0.562,35200000.0
2009-04-01 16:21:00,0.56195,0.5626,0.56195,0.56245,39600000.0
2009-04-01 16:22:00,0.56245,0.56245,0.562,0.5622,80800000.0
2009-04-01 16:23:00,0.5622,0.5622,0.56195,0.56195,29200000.0
2009-04-01 16:24:00,0.56205,0.56215,0.56195,0.562,35200000.0
2009-04-01 16:25:00,0.56195,0.56195,0.5617,0.5617,133000000.0
2009-04-01 16:26:00,0.56175,0.56185,0.56175,0.56175,29000000.0
2009-04-01 16:27:00,0.5617,0.5617,0.5617,0.5617,33800000.0
2009-04-01 16:28:00,0.5617,0.5617,0.5616,0.5616,54400000.0
2009-04-01 16:29:00,0.56165,0.5617,0.56165,0.5617,25800000.0
2009-04-01 16:30:00,0.5617,0.5619,0.5613,0.5616,113400000.0
2009-04-01 16:31:00,0.5618,0.5618,0.561,0.5611,129000000.0
2009-04-01 16:32:00,0.5611,0.56175,0.5611,0.56155,88000000.0
2009-04-01 16:33:00,0.5616,0.5616,0.5613,0.5615,82600000.0
2009-04-01 16:34:00,0.5615,0.5615,0.5615,0.5615,44400000.0
2009-04-01 16:35:00,0.5615,0.56195,0.5615,0.56185,83600000.0
2009-04-01 16:36:00,0.5619,0.5619,0.5619,0.5619,16200000.0
2009-04-01 16:37:00,0.5619,0.56215,0.5618,0.56215,49800000.0
2009-04-01 16:38:00,0.56215,0.5623,0.56215,0.5623,14000000.0
2009-04-01 16:39:00,0.5623,0.5624,0.5623,0.56235,5000000.0
2009-04-01 16:40:00,0.5624,0.5625,0.56235,0.56245,15200000.0
2009-04-01 16:41:00,0.56245,0.5625,0.5622,0.56225,112600000.0
2009-04-01 16:42:00,0.5622,0.5623,0.562,0.562,47200000.0
2009-04-01 16:43:00,0.562,0.562,0.5614,0.56185,84400000.0
2009-04-01 16:44:00,0.56185,0.5619,0.5615,0.5615,29800000.0
2009-04-01 16:45:00,0.56155,0.56165,0.56135,0.5615,86000000.0
2009-04-01 16:46:00,0.5615,0.56155,0.56115,0.5614,37600000.0
2009-04-01 16:47:00,0.56135,0.5615,0.561,0.56145,97000000.0
2009-04-01 16:48:00,0.56155,0.5616,0.56105,0.5616,91000000.0
2009-04-01 16:49:00,0.56155,0.56165,0.5615,0.5615,66000000.0
2009-04-01 16:50:00,0.56145,0.56155,0.56145,0.5615,37200000.0
2009-04-01 16:51:00,0.5615,0.56155,0.5613,0.5614,46000000.0
2009-04-01 16:52:00,0.56135,0.562,0.5613,0.56195,103800000.0
2009-04-01 16:53:00,0.56205,0.56205,0.56125,0.56145,96500000.0
2009-04-01 16:54:00,0.5615,0.5619,0.5615,0.5617,56600000.0
2009-04-01 16:55:00,0.56175,0.5618,0.5616,0.56165,78400000.0
2009-04-01 16:56:00,0.5617,0.56185,0.5616,0.56175,77800000.0
2009-04-01 16:57:00,0.5617,0.5618,0.5617,0.5618,30800000.0
2009-04-01 16:58:00,0.5618,0.5619,0.56165,0.56185,57800000.0
2009-04-01 16:59:00,0.56185,0.5622,0.56175,0.5621,158400000.0
2009-04-01 17:00:00,0.562,0.56215,0.5618,0.562,105200000.0
2009-04-01 17:01:00,0.562,0.56205,0.5616,0.56185,49400000.0
2009-04-01 17:02:00,0.562,0.5622,0.562,0.5622,25600000.0
2009-04-01 17:03:00,0.5623,0.5625,0.562,0.5623,44200000.0
2009-04-01 17:04:00,0.56225,0.56225,0.56225,0.56225,1000000.0
2009-04-01 17:05:00,0.5623,0.5623,0.56225,0.56225,2000000.0
2009-04-01 17:06:00,0.5623,0.56235,0.5623,0.56235,4200000.0
2009-04-01 17:07:00,0.56235,0.5624,0.56235,0.5624,2000000.0
2009-04-01 17:08:00,0.56235,0.5625,0.5623,0.5624,47200000.0
2009-04-01 17:09:00,0.5624,0.5624,0.5623,0.56235,12400000.0
2009-04-01 17:10:00,0.5623,0.56235,0.5623,0.5623,39400000.0
2009-04-01 17:11:00,0.5623,0.5625,0.5623,0.56245,27000000.0
2009-04-01 17:12:00,0.56245,0.56245,0.56195,0.56195,35400000.0
2009-04-01 17:13:00,0.5619,0.56195,0.56185,0.56185,11000000.0
2009-04-01 17:14:00,0.56185,0.56185,0.5617,0.5618,83200000.0
2009-04-01 17:15:00,0.56175,0.56205,0.56175,0.5618,65400000.0
2009-04-01 17:16:00,0.5618,0.5619,0.56165,0.56165,25200000.0
2009-04-01 17:17:00,0.56155,0.5617,0.56075,0.5608,143000000.0
2009-04-01 17:18:00,0.5608,0.56105,0.5608,0.56095,26000000.0
2009-04-01 17:19:00,0.5609,0.561,0.5609,0.561,12000000.0
2009-04-01 17:20:00,0.56105,0.5611,0.56105,0.5611,4000000.0
2009-04-01 17:21:00,0.5612,0.5612,0.5608,0.5609,46200000.0
2009-04-01 17:22:00,0.56095,0.5612,0.5609,0.5609,165000000.0
2009-04-01 17:23:00,0.56095,0.56105,0.5609,0.56095,50800000.0
2009-04-01 17:24:00,0.5609,0.56145,0.56065,0.561,102800000.0
2009-04-01 17:25:00,0.561,0.5611,0.5609,0.56095,20000000.0
2009-04-01 17:26:00,0.56095,0.56115,0.5608,0.56115,31800000.0
2009-04-01 17:27:00,0.5612,0.56135,0.5611,0.5612,53200000.0
2009-04-01 17:28:00,0.56125,0.56165,0.5612,0.56155,31200000.0
2009-04-01 17:29:00,0.5616,0.5616,0.56115,0.56135,27200000.0
2009-04-01 17:30:00,0.5613,0.56165,0.56105,0.5612,153900000.0
2009-04-01 17:31:00,0.5612,0.56135,0.5609,0.5613,62200000.0
2009-04-01 17:32:00,0.56135,0.56135,0.56135,0.56135,3000000.0
2009-04-01 17:33:00,0.56135,0.5619,0.56135,0.56155,25400000.0
2009-04-01 17:34:00,0.56175,0.5619,0.5615,0.5615,11100000.0
2009-04-01 17:35:00,0.56155,0.56155,0.56135,0.56145,10000000.0
2009-04-01 17:36:00,0.56145,0.56155,0.56115,0.56155,23400000.0
2009-04-01 17:37:00,0.5618,0.56205,0.5617,0.5618,29000000.0
2009-04-01 17:38:00,0.5618,0.56185,0.5618,0.5618,17200000.0
2009-04-01 17:39:00,0.5618,0.5621,0.5617,0.5618,18800000.0
2009-04-01 17:40:00,0.56195,0.56215,0.5617,0.562,77400000.0
2009-04-01 17:41:00,0.562,0.5626,0.562,0.5621,115400000.0
2009-04-01 17:42:00,0.5621,0.56215,0.562,0.56205,18000000.0
2009-04-01 17:43:00,0.562,0.56215,0.56125,0.5621,79600000.0
2009-04-01 17:44:00,0.56205,0.5621,0.56195,0.56195,21000000.0
2009-04-01 17:45:00,0.562,0.562,0.56195,0.562,35000000.0
2009-04-01 17:46:00,0.562,0.5622,0.5619,0.5619,53800000.0
2009-04-01 17:47:00,0.5619,0.56195,0.5611,0.56185,82100000.0
2009-04-01 17:48:00,0.56185,0.56205,0.5615,0.56175,87600000.0
2009-04-01 17:49:00,0.5619,0.5619,0.56145,0.56165,80800000.0
2009-04-01 17:50:00,0.56175,0.56175,0.56175,0.56175,2000000.0
2009-04-01 17:51:00,0.5619,0.56235,0.5619,0.56225,58400000.0
2009-04-01 17:52:00,0.5622,0.56265,0.56215,0.5625,61500000.0
2009-04-01 17:53:00,0.5626,0.5627,0.5626,0.56265,15000000.0
2009-04-01 17:54:00,0.5627,0.56275,0.56265,0.56275,17000000.0
2009-04-01 17:55:00,0.5627,0.5628,0.56265,0.5628,15600000.0
2009-04-01 17:56:00,0.56295,0.56305,0.56285,0.563,141200000.0
2009-04-01 17:57:00,0.56315,0.56315,0.56295,0.56295,17600000.0
2009-04-01 17:58:00,0.563,0.56315,0.563,0.563,36400000.0
2009-04-01 17:59:00,0.56325,0.5636,0.563,0.56325,147600000.0
2009-04-01 18:00:00,0.56325,0.5633,0.5631,0.5633,52400000.0
2009-04-01 18:01:00,0.5633,0.5633,0.56315,0.56315,7000000.0
2009-04-01 18:02:00,0.56315,0.5633,0.56315,0.5633,9800000.0
2009-04-01 18:03:00,0.5633,0.56335,0.563,0.56325,88000000.0
2009-04-01 18:04:00,0.5632,0.5632,0.5631,0.5631,11000000.0
2009-04-01 18:05:00,0.56305,0.56315,0.56295,0.56295,37400000.0
2009-04-01 18:06:00,0.56295,0.56295,0.56205,0.56205,58000000.0
2009-04-01 18:07:00,0.56205,0.56235,0.56205,0.5623,50000000.0
2009-04-01 18:08:00,0.5623,0.5623,0.5623,0.5623,1000000.0
2009-04-01 18:09:00,0.5623,0.5628,0.5623,0.5628,30200000.0
2009-04-01 18:10:00,0.5627,0.56275,0.5627,0.56275,17200000.0
2009-04-01 18:11:00,0.56275,0.5628,0.5627,0.5627,10400000.0
2009-04-01 18:12:00,0.5627,0.5627,0.5626,0.56265,20200000.0
2009-04-01 18:13:00,0.56252,0.56259,0.56235,0.56242,79000000.0
2009-04-01 18:14:00,0.56243,0.56258,0.56236,0.56258,35000000.0
2009-04-01 18:15:00,0.5627,0.5627,0.562,0.56225,43500000.0
2009-04-01 18:16:00,0.56245,0.56245,0.56185,0.5622,33400000.0
2009-04-01 18:17:00,0.56225,0.5623,0.56225,0.5623,3000000.0
2009-04-01 18:18:00,0.5623,0.5625,0.56205,0.56215,26800000.0
2009-04-01 18:19:00,0.5623,0.5623,0.5623,0.5623,5000000.0
2009-04-01 18:20:00,0.5623,0.5623,0.56195,0.56205,26200000.0
2009-04-01 18:21:00,0.562,0.56225,0.56145,0.562,80400000.0
2009-04-01 18:22:00,0.56195,0.56195,0.56175,0.5618,20800000.0
2009-04-01 18:23:00,0.5618,0.5618,0.5618,0.5618,1000000.0
2009-04-01 18:24:00,0.56175,0.56175,0.56125,0.56145,42800000.0
2009-04-01 18:25:00,0.5615,0.5615,0.5615,0.5615,1000000.0
2009-04-01 18:26:00,0.5615,0.5615,0.5615,0.5615,8000000.0
2009-04-01 18:27:00,0.5616,0.5616,0.5611,0.5614,27200000.0
2009-04-01 18:28:00,0.5614,0.5615,0.5614,0.5615,10600000.0
2009-04-01 18:29:00,0.5615,0.5616,0.5615,0.5615,30600000.0
2009-04-01 18:30:00,0.5615,0.5617,0.5615,0.5617,17400000.0
2009-04-01 18:31:00,0.562,0.56205,0.56195,0.56205,8000000.0
2009-04-01 18:32:00,0.5621,0.5624,0.5621,0.56215,22000000.0
2009-04-01 18:33:00,0.56215,0.56215,0.562,0.56205,48400000.0
2009-04-01 18:34:00,0.56205,0.5621,0.562,0.56205,14600000.0
2009-04-01 18:35:00,0.56205,0.5623,0.5617,0.562,36300000.0
2009-04-01 18:36:00,0.562,0.562,0.562,0.562,3200000.0
2009-04-01 18:37:00,0.56155,0.5617,0.56155,0.5617,6000000.0
2009-04-01 18:38:00,0.5617,0.56195,0.56165,0.56195,33200000.0
2009-04-01 18:39:00,0.562,0.56225,0.562,0.56225,24600000.0
2009-04-01 18:40:00,0.5623,0.5623,0.56225,0.56225,4000000.0
2009-04-01 18:41:00,0.56202,0.56222,0.56202,0.56218,40400000.0
2009-04-01 18:42:00,0.56198,0.56206,0.56183,0.5619,19800000.0
2009-04-01 18:43:00,0.56183,0.56207,0.56167,0.56188,21400000.0
2009-04-01 18:44:00,0.56225,0.56225,0.56215,0.56215,15600000.0
2009-04-01 18:45:00,0.56215,0.5622,0.5619,0.5619,24400000.0
2009-04-01 18:46:00,0.56166,0.56175,0.56148,0.5617,86600000.0
2009-04-01 18:47:00,0.5619,0.5619,0.5619,0.5619,6600000.0
2009-04-01 18:48:00,0.56185,0.56185,0.56185,0.56185,15400000.0
2009-04-01 18:49:00,0.5619,0.5619,0.56095,0.56105,29800000.0
2009-04-01 18:50:00,0.56105,0.56105,0.56105,0.56105,1000000.0
2009-04-01 18:51:00,0.56095,0.56095,0.56095,0.56095,1000000.0
2009-04-01 18:52:00,0.56095,0.56095,0.56095,0.56095,1000000.0
2009-04-01 18:53:00,0.56071,0.56071,0.56052,0.56068,37000000.0
2009-04-01 18:54:00,0.561,0.561,0.56095,0.561,8000000.0
2009-04-01 18:55:00,0.56095,0.56095,0.5609,0.5609,3000000.0
2009-04-01 18:56:00,0.56095,0.56095,0.56095,0.56095,1000000.0
2009-04-01 18:57:00,0.5609,0.5609,0.5609,0.5609,1000000.0
2009-04-01 18:58:00,0.56057,0.5607,0.56046,0.56046,36200000.0
2009-04-01 18:59:00,0.561,0.561,0.561,0.561,7000000.0
2009-04-01 19:00:00,0.5611,0.5615,0.5611,0.5613,53400000.0
2009-04-01 19:01:00,0.5612,0.56125,0.56065,0.56075,31600000.0
2009-04-01 19:02:00,0.56075,0.56105,0.56065,0.5609,31600000.0
2009-04-01 19:03:00,0.5609,0.56105,0.5609,0.56105,5000000.0
2009-04-01 19:04:00,0.56105,0.5611,0.56105,0.5611,8000000.0
2009-04-01 19:05:00,0.5611,0.5611,0.561,0.561,2000000.0
2009-04-01 19:06:00,0.5611,0.5611,0.561,0.5611,11000000.0
2009-04-01 19:07:00,0.561,0.5612,0.56085,0.56085,18000000.0
2009-04-01 19:08:00,0.561,0.56105,0.56095,0.56095,33400000.0
2009-04-01 19:09:00,0.561,0.561,0.56095,0.561,31600000.0
2009-04-01 19:10:00,0.56095,0.561,0.5609,0.5609,36600000.0
2009-04-01 19:11:00,0.5609,0.561,0.5609,0.5609,18000000.0
2009-04-01 19:12:00,0.561,0.561,0.5609,0.5609,4000000.0
2009-04-01 19:13:00,0.56055,0.56091,0.56044,0.56057,32800000.0
2009-04-01 19:14:00,0.56049,0.56064,0.56049,0.56055,13600000.0
2009-04-01 19:15:00,0.5609,0.5609,0.5609,0.5609,1000000.0
2009-04-01 19:16:00,0.56105,0.56105,0.56105,0.56105,6400000.0
2009-04-01 19:17:00,0.56095,0.56115,0.56095,0.5611,17200000.0
2009-04-01 19:18:00,0.5611,0.5612,0.5611,0.56115,9000000.0
2009-04-01 19:19:00,0.56125,0.5613,0.56125,0.5613,2000000.0
2009-04-01 19:20:00,0.56135,0.56135,0.5613,0.5613,2000000.0
2009-04-01 19:21:00,0.56125,0.5613,0.56125,0.5613,5000000.0
2009-04-01 19:22:00,0.56125,0.5614,0.5612,0.56125,9000000.0
2009-04-01 19:23:00,0.5614,0.5614,0.56125,0.5614,17000000.0
2009-04-01 19:24:00,0.5613,0.5614,0.56125,0.56125,10000000.0
2009-04-01 19:25:00,0.5613,0.56145,0.5613,0.56145,12200000.0
2009-04-01 19:26:00,0.56122,0.56145,0.56113,0.56136,28200000.0
2009-04-01 19:27:00,0.5615,0.5615,0.56145,0.5615,3000000.0
2009-04-01 19:28:00,0.56145,0.5615,0.56145,0.5615,2000000.0
2009-04-01 19:29:00,0.56146,0.56156,0.56123,0.56125,68200000.0
2009-04-01 19:30:00,0.5615,0.5618,0.56145,0.5618,12000000.0
2009-04-01 19:31:00,0.5618,0.5618,0.5618,0.5618,8000000.0
2009-04-01 19:32:00,0.5618,0.5618,0.5618,0.5618,4000000.0
2009-04-01 19:33:00,0.5617,0.5617,0.5617,0.5617,1000000.0
2009-04-01 19:34:00,0.5616,0.5616,0.5616,0.5616,10000000.0
2009-04-01 19:35:00,0.5616,0.5616,0.5616,0.5616,22600000.0
2009-04-01 19:36:00,0.5617,0.5617,0.5616,0.5617,16800000.0
2009-04-01 19:37:00,0.56165,0.5617,0.5616,0.56165,21400000.0
2009-04-01 19:38:00,0.56165,0.5617,0.56165,0.5617,53200000.0
2009-04-01 19:39:00,0.5617,0.5617,0.5617,0.5617,2000000.0
2009-04-01 19:40:00,0.5617,0.5617,0.5617,0.5617,1000000.0
2009-04-01 19:41:00,0.5618,0.5618,0.5618,0.5618,6000000.0
2009-04-01 19:42:00,0.5618,0.5618,0.5618,0.5618,7000000.0
2009-04-01 19:43:00,0.5617,0.5617,0.5617,0.5617,5000000.0
2009-04-01 19:44:00,0.5619,0.5619,0.5617,0.5618,8000000.0
2009-04-01 19:45:00,0.56175,0.56175,0.56165,0.56165,2000000.0
2009-04-01 19:46:00,0.56146,0.56151,0.5612,0.56135,184600000.0
2009-04-01 19:47:00,0.56129,0.56145,0.56125,0.56139,385400000.0
2009-04-01 19:48:00,0.56139,0.56143,0.56132,0.5614,93200000.0
2009-04-01 19:49:00,0.56146,0.56151,0.56128,0.56135,231400000.0
2009-04-01 19:50:00,0.5616,0.5616,0.5616,0.5616,3000000.0
2009-04-01 19:51:00,0.5616,0.56175,0.5616,0.56175,4000000.0
2009-04-01 19:52:00,0.56175,0.5618,0.5617,0.56175,33800000.0
2009-04-01 19:53:00,0.56175,0.5618,0.56175,0.5618,47800000.0
2009-04-01 19:54:00,0.56175,0.56215,0.56175,0.56215,40800000.0
2009-04-01 19:55:00,0.5622,0.5622,0.5621,0.5621,16400000.0
2009-04-01 19:56:00,0.56173,0.5619,0.56165,0.5619,124000000.0
2009-04-01 19:57:00,0.5621,0.5621,0.56205,0.56205,6000000.0
2009-04-01 19:58:00,0.56205,0.56205,0.562,0.562,65800000.0
2009-04-01 19:59:00,0.56205,0.56205,0.562,0.562,45600000.0
2009-04-01 20:00:00,0.562,0.562,0.562,0.562,10000000.0
2009-04-01 20:01:00,0.562,0.5621,0.562,0.56205,8400000.0
2009-04-01 20:02:00,0.5621,0.5621,0.56205,0.5621,13000000.0
2009-04-01 20:03:00,0.5621,0.5621,0.56205,0.56205,2200000.0
2009-04-01 20:04:00,0.5621,0.56215,0.56205,0.56205,11600000.0
2009-04-01 20:05:00,0.5617,0.56182,0.56158,0.56167,17800000.0
2009-04-01 20:06:00,0.5622,0.56245,0.56215,0.56245,11600000.0
2009-04-01 20:07:00,0.56255,0.5626,0.56235,0.5624,9000000.0
2009-04-01 20:08:00,0.56245,0.56245,0.56245,0.56245,1000000.0
2009-04-01 20:09:00,0.5625,0.5626,0.5625,0.56255,7000000.0
2009-04-01 20:10:00,0.56219,0.56271,0.56208,0.56215,121200000.0
2009-04-01 20:11:00,0.56255,0.56255,0.56245,0.56245,17000000.0
2009-04-01 20:12:00,0.56265,0.56265,0.562,0.562,32400000.0
2009-04-01 20:13:00,0.56178,0.5618,0.56178,0.5618,8800000.0
2009-04-01 20:14:00,0.5621,0.5621,0.5621,0.5621,1000000.0
2009-04-01 20:15:00,0.5621,0.56285,0.5621,0.56285,15200000.0
2009-04-01 20:16:00,0.5629,0.56305,0.56255,0.56255,102200000.0
2009-04-01 20:17:00,0.5626,0.56275,0.5625,0.56275,86000000.0
2009-04-01 20:18:00,0.56235,0.56263,0.56226,0.56231,176399999.0
2009-04-01 20:19:00,0.5628,0.5628,0.56265,0.56265,27000000.0
2009-04-01 20:20:00,0.5622,0.5622,0.5622,0.5622,1000000.0
2009-04-01 20:21:00,0.56225,0.56225,0.56225,0.56225,1000000.0
2009-04-01 20:22:00,0.56225,0.5623,0.56225,0.5623,6000000.0
2009-04-01 20:23:00,0.56225,0.56245,0.56225,0.5623,13800000.0
2009-04-01 20:24:00,0.5624,0.5624,0.56225,0.56225,6000000.0
2009-04-01 20:25:00,0.5625,0.5625,0.56215,0.5625,4000000.0
2009-04-01 20:26:00,0.56183,0.56208,0.56138,0.56165,346400000.0
2009-04-01 20:27:00,0.56215,0.56255,0.56215,0.56255,21800000.0
2009-04-01 20:28:00,0.5626,0.5626,0.56255,0.56255,2000000.0
2009-04-01 20:29:00,0.5626,0.5626,0.56255,0.56255,10000000.0
2009-04-01 20:30:00,0.56255,0.56255,0.5625,0.5625,4000000.0
2009-04-01 20:31:00,0.5625,0.5625,0.5625,0.5625,3000000.0
2009-04-01 20:32:00,0.5625,0.56255,0.5625,0.56255,10000000.0
2009-04-01 20:33:00,0.56255,0.56255,0.5624,0.5625,9400000.0
2009-04-01 20:34:00,0.5625,0.5625,0.5625,0.5625,1200000.0
2009-04-01 20:35:00,0.5626,0.5626,0.5626,0.5626,1000000.0
2009-04-01 20:36:00,0.5628,0.5629,0.5625,0.5625,6000000.0
2009-04-01 20:37:00,0.5623,0.5626,0.56203,0.5623,41200000.0
2009-04-01 20:38:00,0.5628,0.5628,0.5625,0.5625,2000000.0
2009-04-01 20:39:00,0.56255,0.56255,0.56219,0.56231,29000000.0
2009-04-01 20:40:00,0.56255,0.56255,0.5625,0.5625,10600000.0
2009-04-01 20:41:00,0.5625,0.5625,0.56225,0.56225,12400000.0
2009-04-01 20:42:00,0.56192,0.56195,0.56167,0.56167,55400000.0
2009-04-01 20:43:00,0.56176,0.56176,0.56164,0.56172,43000000.0
2009-04-01 20:44:00,0.56225,0.56245,0.56225,0.56225,12400000.0
2009-04-01 20:45:00,0.5624,0.5624,0.5622,0.5622,5400000.0
2009-04-01 20:46:00,0.5622,0.56235,0.5622,0.5623,34200000.0
2009-04-01 20:47:00,0.5623,0.5623,0.5622,0.5622,5000000.0
2009-04-01 20:48:00,0.5622,0.5623,0.5622,0.5622,6400000.0
2009-04-01 20:49:00,0.5624,0.5624,0.5622,0.5622,2200000.0
2009-04-01 20:50:00,0.5623,0.56265,0.56225,0.56265,12000000.0
2009-04-01 20:51:00,0.56285,0.5635,0.5628,0.5634,39000000.0
2009-04-01 20:52:00,0.5636,0.5642,0.5636,0.5642,57600000.0
2009-04-01 20:53:00,0.56425,0.5646,0.56425,0.56425,41500000.0
2009-04-01 20:54:00,0.56445,0.5651,0.56435,0.565,152100000.0
2009-04-01 20:55:00,0.565,0.56525,0.5649,0.56525,67800000.0
2009-04-01 20:56:00,0.565,0.565,0.56495,0.56495,45000000.0
2009-04-01 20:57:00,0.56495,0.56495,0.56455,0.56455,73200000.0
2009-04-01 20:58:00,0.56455,0.5656,0.56455,0.56555,122500000.0
2009-04-01 20:59:00,0.5655,0.5668,0.5655,0.5668,161400000.0
2009-04-01 21:00:00,0.567,0.567,0.5665,0.5666,91400000.0
2009-04-01 21:01:00,0.56655,0.5666,0.56565,0.56595,98400000.0
2009-04-01 21:02:00,0.5661,0.5662,0.5643,0.56605,197400000.0
2009-04-01 21:03:00,0.566,0.5662,0.56535,0.5659,126000000.0
2009-04-01 21:04:00,0.56595,0.566,0.56575,0.566,17400000.0
2009-04-01 21:05:00,0.56605,0.5662,0.566,0.56615,40000000.0
2009-04-01 21:06:00,0.5662,0.5667,0.5662,0.56655,120200000.0
2009-04-01 21:07:00,0.56655,0.56655,0.566,0.5662,83000000.0
2009-04-01 21:08:00,0.5661,0.5662,0.56605,0.5662,12200000.0
2009-04-01 21:09:00,0.5662,0.5663,0.5659,0.56615,50800000.0
2009-04-01 21:10:00,0.56615,0.5662,0.56575,0.5659,30200000.0
2009-04-01 21:11:00,0.5658,0.5658,0.56565,0.56575,14200000.0
2009-04-01 21:12:00,0.56565,0.5659,0.56485,0.5659,108000000.0
2009-04-01 21:13:00,0.56585,0.56585,0.56535,0.5654,29400000.0
2009-04-01 21:14:00,0.56545,0.5657,0.56525,0.56555,42200000.0
2009-04-01 21:15:00,0.56535,0.5657,0.56535,0.5657,15000000.0
2009-04-01 21:16:00,0.5657,0.5657,0.56535,0.5655,6000000.0
2009-04-01 21:17:00,0.5655,0.56565,0.5655,0.56565,34200000.0
2009-04-01 21:18:00,0.5656,0.56585,0.56555,0.56585,17000000.0
2009-04-01 21:19:00,0.5659,0.5659,0.5659,0.5659,1200000.0
2009-04-01 21:20:00,0.56543,0.56568,0.56543,0.56558,67200000.0
2009-04-01 21:21:00,0.56585,0.56635,0.5658,0.56605,41600000.0
2009-04-01 21:22:00,0.56595,0.5663,0.56595,0.5661,31200000.0
2009-04-01 21:23:00,0.5662,0.5662,0.566,0.566,8000000.0
2009-04-01 21:24:00,0.566,0.566,0.56595,0.56595,4200000.0
2009-04-01 21:25:00,0.5661,0.5664,0.5661,0.5663,15000000.0
2009-04-01 21:26:00,0.56645,0.56695,0.56645,0.56675,39200000.0
2009-04-01 21:27:00,0.56675,0.56695,0.56665,0.5668,32200000.0
2009-04-01 21:28:00,0.56675,0.56675,0.5666,0.5666,10000000.0
2009-04-01 21:29:00,0.56655,0.56735,0.5664,0.5672,90800000.0
2009-04-01 21:30:00,0.5668,0.56695,0.5668,0.56695,5200000.0
2009-04-01 21:31:00,0.567,0.5672,0.567,0.5671,42000000.0
2009-04-01 21:32:00,0.56705,0.5671,0.56705,0.5671,2000000.0
2009-04-01 21:33:00,0.56715,0.56835,0.56715,0.5683,158000000.0
2009-04-01 21:34:00,0.56825,0.5691,0.56785,0.56865,147800000.0
2009-04-01 21:35:00,0.5686,0.56885,0.5685,0.5688,76200000.0
2009-04-01 21:36:00,0.5688,0.5694,0.5688,0.5693,134400000.0
2009-04-01 21:37:00,0.5693,0.5693,0.56825,0.56825,152400000.0
2009-04-01 21:38:00,0.56825,0.5684,0.5682,0.5684,10200000.0
2009-04-01 21:39:00,0.5683,0.56865,0.5683,0.56855,34600000.0
2009-04-01 21:40:00,0.56855,0.5688,0.56835,0.5686,52400000.0
2009-04-01 21:41:00,0.5686,0.5686,0.5686,0.5686,12000000.0
2009-04-01 21:42:00,0.5686,0.5687,0.56805,0.5682,60800000.0
2009-04-01 21:43:00,0.5682,0.56835,0.5682,0.56835,32000000.0
2009-04-01 21:44:00,0.56835,0.56835,0.5682,0.5683,12600000.0
2009-04-01 21:45:00,0.56825,0.56875,0.5681,0.56815,34600000.0
2009-04-01 21:46:00,0.56835,0.56865,0.5683,0.56865,24000000.0
2009-04-01 21:47:00,0.5686,0.56865,0.56845,0.5685,20800000.0
2009-04-01 21:48:00,0.5684,0.5684,0.5684,0.5684,18600000.0
2009-04-01 21:49:00,0.5684,0.56845,0.5683,0.56835,50800000.0
2009-04-01 21:50:00,0.5683,0.5683,0.56825,0.5683,43400000.0
2009-04-01 21:51:00,0.5683,0.5683,0.5683,0.5683,29200000.0
2009-04-01 21:52:00,0.5683,0.5683,0.56825,0.5683,25200000.0
2009-04-01 21:53:00,0.56783,0.5681,0.56782,0.56797,304800003.0
2009-04-01 21:54:00,0.5683,0.5683,0.56815,0.56815,72600000.0
2009-04-01 21:55:00,0.56815,0.56835,0.568,0.5681,134400000.0
2009-04-01 21:56:00,0.56825,0.5683,0.56825,0.56825,8200000.0
2009-04-01 21:57:00,0.56825,0.5684,0.56825,0.56835,20400000.0
2009-04-01 21:58:00,0.5683,0.5684,0.5683,0.5684,31800000.0
2009-04-01 21:59:00,0.5684,0.5684,0.5684,0.5684,16000000.0
2009-04-01 22:00:00,0.5683,0.56865,0.5683,0.56855,75000000.0
2009-04-01 22:01:00,0.56855,0.5686,0.5685,0.5686,13000000.0
2009-04-01 22:02:00,0.5685,0.5686,0.5685,0.5685,71000000.0
2009-04-01 22:03:00,0.5685,0.5685,0.5683,0.5683,14800000.0
2009-04-01 22:04:00,0.5683,0.56845,0.5682,0.56835,82600000.0
2009-04-01 22:05:00,0.5684,0.5685,0.5683,0.56845,46000000.0
2009-04-01 22:06:00,0.5684,0.5685,0.5678,0.568,86200000.0
2009-04-01 22:07:00,0.5681,0.56835,0.5679,0.5681,50600000.0
2009-04-01 22:08:00,0.568,0.56835,0.56755,0.5676,59800000.0
2009-04-01 22:09:00,0.5676,0.5676,0.5672,0.5672,158400000.0
2009-04-01 22:10:00,0.56735,0.5674,0.5672,0.5674,36400000.0
2009-04-01 22:11:00,0.5673,0.5677,0.5673,0.5677,50600000.0
2009-04-01 22:12:00,0.5677,0.5677,0.5668,0.56685,111000000.0
2009-04-01 22:13:00,0.5668,0.56725,0.5668,0.5669,189400000.0
2009-04-01 22:14:00,0.56685,0.5669,0.5665,0.5665,46800000.0
2009-04-01 22:15:00,0.5665,0.5666,0.5665,0.5666,54000000.0
2009-04-01 22:16:00,0.56665,0.5669,0.56655,0.5669,77400000.0
2009-04-01 22:17:00,0.5669,0.56735,0.5667,0.5668,92000000.0
2009-04-01 22:18:00,0.56651,0.5666,0.56648,0.56658,89399999.0
2009-04-01 22:19:00,0.5668,0.5668,0.5668,0.5668,6000000.0
2009-04-01 22:20:00,0.56675,0.5668,0.5665,0.5665,115600000.0
2009-04-01 22:21:00,0.5665,0.5667,0.5665,0.5667,55600000.0
2009-04-01 22:22:00,0.56675,0.56675,0.5663,0.5663,43400000.0
2009-04-01 22:23:00,0.5663,0.5666,0.56605,0.5666,38000000.0
2009-04-01 22:24:00,0.56618,0.56644,0.56602,0.56643,93000000.0
2009-04-01 22:25:00,0.5666,0.5666,0.5666,0.5666,2800000.0
2009-04-01 22:26:00,0.5666,0.56665,0.5664,0.5666,109600000.0
2009-04-01 22:27:00,0.5666,0.56665,0.56635,0.5665,89800000.0
2009-04-01 22:28:00,0.5665,0.5665,0.56645,0.56645,29400000.0
2009-04-01 22:29:00,0.5664,0.5666,0.5664,0.5666,39800000.0
2009-04-01 22:30:00,0.5667,0.5668,0.5667,0.5667,89000000.0
2009-04-01 22:31:00,0.56665,0.5667,0.56665,0.5667,7800000.0
2009-04-01 22:32:00,0.5667,0.5667,0.5664,0.56645,54800000.0
2009-04-01 22:33:00,0.56613,0.56628,0.56606,0.5662,40200000.0
2009-04-01 22:34:00,0.56645,0.56655,0.56645,0.56655,21600000.0
2009-04-01 22:35:00,0.56641,0.56661,0.56627,0.56632,53600000.0
2009-04-01 22:36:00,0.5666,0.5666,0.5665,0.5665,31800000.0
2009-04-01 22:37:00,0.56623,0.56639,0.56623,0.56632,38400000.0
2009-04-01 22:38:00,0.56655,0.56655,0.5665,0.5665,7600000.0
2009-04-01 22:39:00,0.56628,0.56632,0.56619,0.56623,51200000.0
2009-04-01 22:40:00,0.5666,0.5669,0.5666,0.56675,40800000.0
2009-04-01 22:41:00,0.56657,0.56676,0.56638,0.56638,280399998.0
2009-04-01 22:42:00,0.5667,0.5671,0.5666,0.5671,98400000.0
2009-04-01 22:43:00,0.5671,0.5671,0.567,0.567,16200000.0
2009-04-01 22:44:00,0.567,0.567,0.567,0.567,8000000.0
2009-04-01 22:45:00,0.56678,0.56678,0.56669,0.5667,14800000.0
2009-04-01 22:46:00,0.56674,0.56674,0.56654,0.56654,13200000.0
2009-04-01 22:47:00,0.567,0.567,0.5668,0.567,64000000.0
2009-04-01 22:48:00,0.567,0.56715,0.56695,0.56695,28000000.0
2009-04-01 22:49:00,0.56685,0.567,0.5668,0.5668,78400000.0
2009-04-01 22:50:00,0.5668,0.5668,0.5668,0.5668,18000000.0
2009-04-01 22:51:00,0.5669,0.56715,0.5669,0.56715,13400000.0
2009-04-01 22:52:00,0.56715,0.56715,0.5668,0.5669,48000000.0
2009-04-01 22:53:00,0.56685,0.56695,0.5668,0.56695,55200000.0
2009-04-01 22:54:00,0.5671,0.5671,0.5671,0.5671,2400000.0
2009-04-01 22:55:00,0.5672,0.5672,0.5672,0.5672,1200000.0
2009-04-01 22:56:00,0.5672,0.56725,0.5672,0.56725,10400000.0
2009-04-01 22:57:00,0.56725,0.5677,0.56715,0.56725,63400000.0
2009-04-01 22:58:00,0.5672,0.5675,0.5672,0.5675,27400000.0
2009-04-01 22:59:00,0.5675,0.5675,0.56745,0.56745,16200000.0
2009-04-01 23:00:00,0.56745,0.56745,0.5672,0.5672,15600000.0
2009-04-01 23:01:00,0.56725,0.56765,0.56725,0.56765,10200000.0
2009-04-01 23:02:00,0.56745,0.56745,0.5671,0.5671,89400000.0
2009-04-01 23:03:00,0.56695,0.56695,0.5668,0.5668,37200000.0
2009-04-01 23:04:00,0.5667,0.5668,0.56665,0.56665,28400000.0
2009-04-01 23:05:00,0.5666,0.5671,0.5666,0.5671,63600000.0
2009-04-01 23:06:00,0.56686,0.56686,0.56652,0.56652,328200000.0
2009-04-01 23:07:00,0.5671,0.5671,0.5671,0.5671,1200000.0
2009-04-01 23:08:00,0.56702,0.56714,0.56701,0.56702,75200000.0
2009-04-01 23:09:00,0.56715,0.56715,0.56715,0.56715,4000000.0
2009-04-01 23:10:00,0.56715,0.56715,0.5666,0.5669,26800000.0
2009-04-01 23:11:00,0.5669,0.56695,0.5669,0.56695,4200000.0
2009-04-01 23:12:00,0.5669,0.5669,0.5665,0.5665,35400000.0
2009-04-01 23:13:00,0.5665,0.56655,0.5661,0.56615,58600000.0
2009-04-01 23:14:00,0.56605,0.5661,0.56605,0.5661,12800000.0
2009-04-01 23:15:00,0.5661,0.5661,0.5661,0.5661,3000000.0
2009-04-01 23:16:00,0.56593,0.56617,0.5658,0.56601,73600000.0
2009-04-01 23:17:00,0.56612,0.56612,0.56585,0.56598,107000000.0
2009-04-01 23:18:00,0.56615,0.5662,0.56615,0.5662,2400000.0
2009-04-01 23:19:00,0.56615,0.5662,0.5661,0.5662,18400000.0
2009-04-01 23:20:00,0.56645,0.56645,0.56645,0.56645,3000000.0
2009-04-01 23:21:00,0.5666,0.5666,0.5661,0.5664,31400000.0
2009-04-01 23:22:00,0.56619,0.56639,0.56619,0.56635,35200000.0
2009-04-01 23:23:00,0.56637,0.56654,0.56621,0.56625,87800000.0
2009-04-01 23:24:00,0.566,0.5663,0.566,0.5663,42600000.0
2009-04-01 23:25:00,0.5663,0.56655,0.5663,0.56655,28600000.0
2009-04-01 23:26:00,0.5668,0.5672,0.5665,0.56655,43600000.0
2009-04-01 23:27:00,0.5671,0.5671,0.5668,0.5668,87000000.0
2009-04-01 23:28:00,0.5665,0.56665,0.56631,0.56665,143400000.0
2009-04-01 23:29:00,0.56658,0.56658,0.56652,0.56652,100200001.0
2009-04-01 23:30:00,0.5667,0.5667,0.56665,0.56665,16000000.0
2009-04-01 23:31:00,0.56645,0.56645,0.56625,0.56625,21400000.0
2009-04-01 23:32:00,0.5661,0.5661,0.56595,0.56595,6200000.0
2009-04-01 23:33:00,0.5652,0.5652,0.56505,0.5651,48600000.0
2009-04-01 23:34:00,0.56487,0.56516,0.56487,0.565,51000000.0
2009-04-01 23:35:00,0.5652,0.5655,0.5652,0.5655,45600000.0
2009-04-01 23:36:00,0.5655,0.5657,0.5655,0.5657,18000000.0
2009-04-01 23:37:00,0.5658,0.5658,0.5658,0.5658,3000000.0
2009-04-01 23:38:00,0.5653,0.56556,0.5653,0.56555,43400000.0
2009-04-01 23:39:00,0.56553,0.56561,0.56537,0.56537,98000000.0
2009-04-01 23:40:00,0.56546,0.56619,0.56546,0.56567,57400000.0
2009-04-01 23:41:00,0.56561,0.56571,0.56547,0.56567,103000000.0
2009-04-01 23:42:00,0.56562,0.56562,0.56539,0.56552,30600000.0
2009-04-01 23:43:00,0.56549,0.56566,0.5654,0.5654,55600000.0
2009-04-01 23:44:00,0.5658,0.56665,0.5658,0.5663,125800000.0
2009-04-01 23:45:00,0.5663,0.5663,0.566,0.566,91000000.0
2009-04-01 23:46:00,0.56595,0.56595,0.56595,0.56595,7000000.0
2009-04-01 23:47:00,0.56595,0.56605,0.56575,0.56605,74800000.0
2009-04-01 23:48:00,0.56605,0.5662,0.56605,0.56605,22800000.0
2009-04-01 23:49:00,0.56595,0.56605,0.56595,0.56605,11600000.0
2009-04-01 23:50:00,0.5659,0.5659,0.5659,0.5659,10000000.0
2009-04-01 23:51:00,0.56555,0.56571,0.56555,0.56567,52600000.0
2009-04-01 23:52:00,0.56566,0.56587,0.56565,0.56582,109600000.0
2009-04-01 23:53:00,0.566,0.566,0.566,0.566,3000000.0
2009-04-01 23:54:00,0.566,0.56605,0.566,0.56605,9400000.0
2009-04-01 23:55:00,0.56615,0.56675,0.56615,0.5665,113200000.0
2009-04-01 23:56:00,0.56607,0.56635,0.56607,0.56633,79000000.0
2009-04-01 23:57:00,0.5665,0.5665,0.5665,0.5665,6400000.0
2009-04-01 23:58:00,0.56645,0.56645,0.56635,0.56645,10800000.0
2009-04-01 23:59:00,0.56645,0.56645,0.56635,0.5664,8600000.0
2009-04-02 00:00:00,0.5664,0.5664,0.56635,0.5664,17400000.0
2009-04-02 00:01:00,0.5664,0.5664,0.5664,0.5664,12000000.0
2009-04-02 00:02:00,0.56614,0.56637,0.56613,0.56624,118400000.0
2009-04-02 00:03:00,0.56616,0.5663,0.56607,0.56609,214199998.0
2009-04-02 00:04:00,0.5664,0.5664,0.5664,0.5664,6000000.0
2009-04-02 00:05:00,0.5664,0.5665,0.56635,0.5665,35000000.0
2009-04-02 00:06:00,0.56606,0.56646,0.56589,0.56625,156200000.0
2009-04-02 00:07:00,0.5663,0.56655,0.56618,0.56626,119200000.0
2009-04-02 00:08:00,0.56634,0.56646,0.56614,0.56639,79200000.0
2009-04-02 00:09:00,0.56665,0.56665,0.5665,0.56655,12800000.0
2009-04-02 00:10:00,0.5664,0.5664,0.5664,0.5664,3000000.0
2009-04-02 00:11:00,0.5664,0.5664,0.5664,0.5664,13200000.0
2009-04-02 00:12:00,0.5664,0.5664,0.5664,0.5664,4400000.0
2009-04-02 00:13:00,0.5664,0.5664,0.5664,0.5664,21200000.0
2009-04-02 00:14:00,0.56622,0.56622,0.56598,0.56598,34800000.0
2009-04-02 00:15:00,0.5665,0.56655,0.56645,0.56645,27000000.0
2009-04-02 00:16:00,0.566,0.56612,0.566,0.56605,51800000.0
2009-04-02 00:17:00,0.56603,0.56621,0.56603,0.56616,74400000.0
2009-04-02 00:18:00,0.56612,0.5663,0.56596,0.56603,113000000.0
2009-04-02 00:19:00,0.5665,0.56665,0.5665,0.56655,105800000.0
2009-04-02 00:20:00,0.56655,0.56655,0.5664,0.56655,164600000.0
2009-04-02 00:21:00,0.56624,0.5665,0.56615,0.56633,309200000.0
2009-04-02 00:22:00,0.5665,0.56655,0.5665,0.5665,107000000.0
2009-04-02 00:23:00,0.5665,0.5665,0.5665,0.5665,5800000.0
2009-04-02 00:24:00,0.56643,0.56644,0.56619,0.5663,41600000.0
2009-04-02 00:25:00,0.56623,0.56623,0.56615,0.56616,23400000.0
2009-04-02 00:26:00,0.56628,0.56646,0.56609,0.56642,34800000.0
2009-04-02 00:27:00,0.5665,0.5665,0.5665,0.5665,4000000.0
2009-04-02 00:28:00,0.56615,0.56626,0.56606,0.56624,46800000.0
2009-04-02 00:29:00,0.56626,0.56645,0.56608,0.56629,109200000.0
2009-04-02 00:30:00,0.5665,0.5665,0.5665,0.5665,8600000.0
2009-04-02 00:31:00,0.56618,0.56633,0.56611,0.56626,19200000.0
2009-04-02 00:32:00,0.5665,0.5665,0.5665,0.5665,8600000.0
2009-04-02 00:33:00,0.56606,0.56621,0.56598,0.56606,39000000.0
2009-04-02 00:34:00,0.5665,0.5666,0.5665,0.5666,26800000.0
2009-04-02 00:35:00,0.5666,0.567,0.5666,0.567,36800000.0
2009-04-02 00:36:00,0.5666,0.56685,0.5665,0.5665,30200000.0
2009-04-02 00:37:00,0.5666,0.567,0.5666,0.5666,124200000.0
2009-04-02 00:38:00,0.5666,0.5666,0.5666,0.5666,82400000.0
2009-04-02 00:39:00,0.5667,0.5668,0.56665,0.5668,161000000.0
2009-04-02 00:40:00,0.5668,0.5669,0.56665,0.56665,84600000.0
2009-04-02 00:41:00,0.56665,0.56665,0.56665,0.56665,6200000.0
2009-04-02 00:42:00,0.5668,0.5668,0.5668,0.5668,12000000.0
2009-04-02 00:43:00,0.5668,0.5668,0.5668,0.5668,4000000.0
2009-04-02 00:44:00,0.5668,0.5668,0.5668,0.5668,4000000.0
2009-04-02 00:45:00,0.56659,0.56664,0.56649,0.56654,64000000.0
2009-04-02 00:46:00,0.56652,0.56652,0.56633,0.56646,35600000.0
2009-04-02 00:47:00,0.56647,0.5665,0.5664,0.5665,31400000.0
2009-04-02 00:48:00,0.56656,0.56662,0.56638,0.56662,48600000.0
2009-04-02 00:49:00,0.5667,0.56675,0.5666,0.5666,66800000.0
2009-04-02 00:50:00,0.56665,0.5668,0.56665,0.5668,30600000.0
2009-04-02 00:51:00,0.5668,0.567,0.56675,0.56675,119400000.0
2009-04-02 00:52:00,0.5668,0.5668,0.5668,0.5668,28600000.0
2009-04-02 00:53:00,0.56685,0.56685,0.56685,0.56685,6200000.0
2009-04-02 00:54:00,0.56685,0.56685,0.56675,0.56675,38800000.0
2009-04-02 00:55:00,0.56675,0.56675,0.5666,0.56675,78600000.0
2009-04-02 00:56:00,0.5667,0.5667,0.5667,0.5667,6200000.0
2009-04-02 00:57:00,0.5666,0.56665,0.5665,0.5665,48800000.0
2009-04-02 00:58:00,0.56618,0.56628,0.56614,0.56614,24200000.0
2009-04-02 00:59:00,0.5665,0.5665,0.56645,0.5665,19800000.0
2009-04-02 01:00:00,0.56655,0.56655,0.5663,0.5663,42200000.0
2009-04-02 01:01:00,0.56635,0.56635,0.56635,0.56635,12400000.0
2009-04-02 01:02:00,0.56593,0.56608,0.56586,0.56591,19000000.0
2009-04-02 01:03:00,0.5663,0.5665,0.5663,0.56645,64400000.0
2009-04-02 01:04:00,0.5664,0.56645,0.5663,0.5663,28800000.0
2009-04-02 01:05:00,0.5663,0.5663,0.5663,0.5663,24400000.0
2009-04-02 01:06:00,0.56635,0.56635,0.5663,0.5663,44000000.0
2009-04-02 01:07:00,0.5664,0.5664,0.5663,0.5663,25200000.0
2009-04-02 01:08:00,0.5663,0.5664,0.5663,0.5663,92400000.0
2009-04-02 01:09:00,0.56601,0.56621,0.56597,0.56611,55800000.0
2009-04-02 01:10:00,0.5664,0.56645,0.5664,0.56645,7000000.0
2009-04-02 01:11:00,0.56608,0.56635,0.56599,0.5661,137000000.0
2009-04-02 01:12:00,0.56615,0.56629,0.56609,0.56627,46000000.0
2009-04-02 01:13:00,0.56645,0.56645,0.56645,0.56645,15000000.0
2009-04-02 01:14:00,0.5665,0.5666,0.56645,0.5666,17200000.0
2009-04-02 01:15:00,0.5664,0.5665,0.5661,0.56619,100000000.0
2009-04-02 01:16:00,0.56616,0.56646,0.56606,0.56646,140600000.0
2009-04-02 01:17:00,0.56636,0.56653,0.5662,0.56638,106200000.0
2009-04-02 01:18:00,0.56665,0.56665,0.56665,0.56665,9000000.0
2009-04-02 01:19:00,0.56665,0.56665,0.56665,0.56665,21400000.0
2009-04-02 01:20:00,0.5667,0.56675,0.5667,0.56675,7200000.0
2009-04-02 01:21:00,0.56645,0.56654,0.56639,0.56648,33400000.0
2009-04-02 01:22:00,0.56675,0.56685,0.56675,0.56675,35800000.0
2009-04-02 01:23:00,0.5667,0.5668,0.5667,0.5667,33400000.0
2009-04-02 01:24:00,0.5666,0.5667,0.5662,0.5663,76600000.0
2009-04-02 01:25:00,0.56593,0.56622,0.5659,0.56615,85200000.0
2009-04-02 01:26:00,0.56601,0.56602,0.56586,0.56602,39200000.0
2009-04-02 01:27:00,0.56625,0.56625,0.56625,0.56625,6000000.0
2009-04-02 01:28:00,0.56635,0.5664,0.56605,0.56605,34000000.0
2009-04-02 01:29:00,0.5661,0.5661,0.5658,0.5658,65200000.0
2009-04-02 01:30:00,0.5657,0.5657,0.5657,0.5657,65200000.0
2009-04-02 01:31:00,0.56544,0.56552,0.56525,0.56545,37800000.0
2009-04-02 01:32:00,0.56564,0.56569,0.56561,0.56561,42000000.0
2009-04-02 01:33:00,0.56565,0.56575,0.56525,0.56575,86000000.0
2009-04-02 01:34:00,0.56585,0.56585,0.5658,0.5658,4800000.0
2009-04-02 01:35:00,0.5658,0.5662,0.56575,0.56575,63400000.0
2009-04-02 01:36:00,0.5657,0.56575,0.56565,0.5657,85200000.0
2009-04-02 01:37:00,0.5657,0.5661,0.5657,0.5661,24200000.0
2009-04-02 01:38:00,0.5661,0.5661,0.5658,0.56585,81200000.0
2009-04-02 01:39:00,0.5658,0.5658,0.5658,0.5658,17000000.0
2009-04-02 01:40:00,0.56575,0.56605,0.5657,0.5659,81000000.0
2009-04-02 01:41:00,0.5659,0.5659,0.56585,0.5659,37800000.0
2009-04-02 01:42:00,0.5657,0.56573,0.56556,0.56567,103200000.0
2009-04-02 01:43:00,0.5656,0.56597,0.56544,0.5658,41600000.0
2009-04-02 01:44:00,0.5658,0.5659,0.5658,0.56585,71400000.0
2009-04-02 01:45:00,0.56585,0.5661,0.56585,0.5661,77600000.0
2009-04-02 01:46:00,0.56585,0.56585,0.5658,0.5658,31800000.0
2009-04-02 01:47:00,0.56543,0.56567,0.56526,0.5654,248400000.0
2009-04-02 01:48:00,0.56542,0.56554,0.56542,0.56544,16000000.0
2009-04-02 01:49:00,0.5658,0.566,0.5658,0.56595,55800000.0
2009-04-02 01:50:00,0.5658,0.56585,0.56565,0.56565,31000000.0
2009-04-02 01:51:00,0.56541,0.56548,0.56515,0.56548,32000000.0
2009-04-02 01:52:00,0.5656,0.5656,0.5656,0.5656,4000000.0
2009-04-02 01:53:00,0.5655,0.56568,0.56538,0.56538,239200000.0
2009-04-02 01:54:00,0.56533,0.56535,0.56512,0.56515,431200000.0
2009-04-02 01:55:00,0.5657,0.5657,0.5657,0.5657,6800000.0
2009-04-02 01:56:00,0.56565,0.56565,0.5656,0.56565,32000000.0
2009-04-02 01:57:00,0.56565,0.5658,0.56565,0.5658,55400000.0
2009-04-02 01:58:00,0.56585,0.56585,0.56585,0.56585,3000000.0
2009-04-02 01:59:00,0.566,0.56605,0.566,0.56605,12000000.0
2009-04-02 02:00:00,0.56605,0.56605,0.5657,0.5657,25200000.0
2009-04-02 02:01:00,0.5657,0.5657,0.5657,0.5657,18600000.0
2009-04-02 02:02:00,0.5657,0.56595,0.56565,0.56595,70200000.0
2009-04-02 02:03:00,0.56558,0.5657,0.56533,0.5654,353000000.0
2009-04-02 02:04:00,0.56595,0.5661,0.56595,0.5661,12000000.0
2009-04-02 02:05:00,0.5661,0.56615,0.5659,0.5659,56000000.0
2009-04-02 02:06:00,0.56585,0.56595,0.56585,0.56585,31800000.0
2009-04-02 02:07:00,0.5659,0.566,0.5656,0.5656,76600000.0
2009-04-02 02:08:00,0.5656,0.5657,0.5656,0.5656,27600000.0
2009-04-02 02:09:00,0.5656,0.5656,0.5653,0.5653,51600000.0
2009-04-02 02:10:00,0.5653,0.5655,0.5653,0.5655,37800000.0
2009-04-02 02:11:00,0.5655,0.56565,0.5655,0.56565,33200000.0
2009-04-02 02:12:00,0.5652,0.56544,0.56514,0.56526,43000000.0
2009-04-02 02:13:00,0.5656,0.56565,0.56545,0.5656,164600000.0
2009-04-02 02:14:00,0.5656,0.5656,0.5655,0.5655,6000000.0
2009-04-02 02:15:00,0.56555,0.5656,0.5654,0.5654,38200000.0
2009-04-02 02:16:00,0.5654,0.56555,0.5654,0.5654,83400000.0
2009-04-02 02:17:00,0.56535,0.56535,0.56525,0.5653,33400000.0
2009-04-02 02:18:00,0.5653,0.5653,0.56505,0.56505,33200000.0
2009-04-02 02:19:00,0.56505,0.56505,0.56505,0.56505,3000000.0
2009-04-02 02:20:00,0.56505,0.56505,0.56435,0.56455,52600000.0
2009-04-02 02:21:00,0.56455,0.5649,0.5645,0.5645,64200000.0
2009-04-02 02:22:00,0.56455,0.56465,0.56455,0.5646,65000000.0
2009-04-02 02:23:00,0.56455,0.56455,0.56455,0.56455,6400000.0
2009-04-02 02:24:00,0.56455,0.56455,0.56425,0.56425,73400000.0
2009-04-02 02:25:00,0.5642,0.5642,0.56415,0.56415,34200000.0
2009-04-02 02:26:00,0.56415,0.56425,0.5638,0.564,158199999.0
2009-04-02 02:27:00,0.56395,0.564,0.56375,0.56375,64600000.0
2009-04-02 02:28:00,0.5637,0.5637,0.5637,0.5637,9600000.0
2009-04-02 02:29:00,0.5637,0.5637,0.5635,0.5636,116800000.0
2009-04-02 02:30:00,0.56365,0.56455,0.56355,0.56415,379199999.0
2009-04-02 02:31:00,0.56415,0.5647,0.56415,0.5646,332800000.0
2009-04-02 02:32:00,0.5647,0.5647,0.56435,0.56455,187400000.0
2009-04-02 02:33:00,0.56445,0.56455,0.5643,0.56445,135200000.0
2009-04-02 02:34:00,0.56445,0.56445,0.5643,0.5643,23800000.0
2009-04-02 02:35:00,0.5644,0.5644,0.5644,0.5644,26000000.0
2009-04-02 02:36:00,0.5644,0.5645,0.5639,0.5639,168200000.0
2009-04-02 02:37:00,0.5641,0.56425,0.5641,0.56425,69000000.0
2009-04-02 02:38:00,0.5642,0.5645,0.5642,0.5643,72200000.0
2009-04-02 02:39:00,0.5643,0.56435,0.5639,0.56435,64199999.0
2009-04-02 02:40:00,0.5643,0.5645,0.5637,0.5639,219000000.0
2009-04-02 02:41:00,0.56385,0.56395,0.56375,0.5639,132000000.0
2009-04-02 02:42:00,0.56395,0.5641,0.5639,0.5641,46400000.0
2009-04-02 02:43:00,0.5641,0.5642,0.5641,0.5642,66200000.0
2009-04-02 02:44:00,0.5642,0.5643,0.5642,0.5643,41000000.0
2009-04-02 02:45:00,0.5643,0.56465,0.5643,0.56445,111600000.0
2009-04-02 02:46:00,0.56465,0.56465,0.56415,0.56435,105600000.0
2009-04-02 02:47:00,0.5645,0.56455,0.5644,0.56445,237600000.0
2009-04-02 02:48:00,0.56445,0.56465,0.56445,0.56465,69600000.0
2009-04-02 02:49:00,0.56465,0.5647,0.56465,0.5647,13800000.0
2009-04-02 02:50:00,0.5647,0.5648,0.5646,0.5646,89600000.0
2009-04-02 02:51:00,0.56465,0.5647,0.5645,0.5646,134200000.0
2009-04-02 02:52:00,0.56455,0.56455,0.56455,0.56455,14800000.0
2009-04-02 02:53:00,0.5645,0.56495,0.5645,0.5648,124000000.0
2009-04-02 02:54:00,0.56475,0.56515,0.5645,0.5645,211199998.0
2009-04-02 02:55:00,0.5645,0.5646,0.5645,0.5646,17600000.0
2009-04-02 02:56:00,0.5646,0.56505,0.5646,0.56485,72400000.0
2009-04-02 02:57:00,0.56505,0.5653,0.5649,0.56505,140800000.0
2009-04-02 02:58:00,0.56505,0.566,0.56505,0.5654,414999998.0
2009-04-02 02:59:00,0.5656,0.5659,0.56525,0.5654,127200000.0
2009-04-02 03:00:00,0.5654,0.56545,0.565,0.565,103200000.0
2009-04-02 03:01:00,0.5652,0.5653,0.565,0.5653,107000000.0
2009-04-02 03:02:00,0.5653,0.5653,0.5653,0.5653,28400000.0
2009-04-02 03:03:00,0.5653,0.5653,0.5652,0.5653,45000000.0
2009-04-02 03:04:00,0.5653,0.5653,0.5653,0.5653,11000000.0
2009-04-02 03:05:00,0.5653,0.5653,0.5647,0.565,142600000.0
2009-04-02 03:06:00,0.565,0.565,0.565,0.565,12000000.0
2009-04-02 03:07:00,0.565,0.5652,0.565,0.5652,14800000.0
2009-04-02 03:08:00,0.5653,0.5653,0.56525,0.56525,57200000.0
2009-04-02 03:09:00,0.56525,0.56525,0.56525,0.56525,5000000.0
2009-04-02 03:10:00,0.56525,0.56525,0.56525,0.56525,1000000.0
2009-04-02 03:11:00,0.56525,0.5654,0.56525,0.56525,12200000.0
2009-04-02 03:12:00,0.56525,0.56545,0.5649,0.565,87800000.0
2009-04-02 03:13:00,0.565,0.565,0.565,0.565,24000000.0
2009-04-02 03:14:00,0.565,0.5652,0.565,0.5652,13400000.0
2009-04-02 03:15:00,0.5652,0.56545,0.5652,0.5654,240200000.0
2009-04-02 03:16:00,0.56545,0.56545,0.565,0.5652,123800000.0
2009-04-02 03:17:00,0.5653,0.56545,0.5653,0.56545,44400000.0
2009-04-02 03:18:00,0.56533,0.56533,0.56502,0.56513,40200000.0
2009-04-02 03:19:00,0.5655,0.5655,0.5655,0.5655,4200000.0
2009-04-02 03:20:00,0.56565,0.5657,0.56565,0.5657,13800000.0
2009-04-02 03:21:00,0.5658,0.5662,0.5658,0.5661,95400000.0
2009-04-02 03:22:00,0.5661,0.5661,0.566,0.566,16600000.0
2009-04-02 03:23:00,0.5661,0.5661,0.5661,0.5661,8200000.0
2009-04-02 03:24:00,0.56583,0.56608,0.56574,0.56603,96600000.0
2009-04-02 03:25:00,0.56615,0.5666,0.5661,0.5663,195200000.0
2009-04-02 03:26:00,0.56625,0.5664,0.56625,0.56635,96800000.0
2009-04-02 03:27:00,0.5665,0.56705,0.5664,0.56685,200400000.0
2009-04-02 03:28:00,0.56685,0.5669,0.56675,0.56675,49000000.0
2009-04-02 03:29:00,0.5668,0.5669,0.56665,0.5669,91400000.0
2009-04-02 03:30:00,0.5669,0.5673,0.5663,0.56685,259600000.0
2009-04-02 03:31:00,0.567,0.567,0.56645,0.5669,92000000.0
2009-04-02 03:32:00,0.5669,0.56695,0.56605,0.5669,307999997.0
2009-04-02 03:33:00,0.567,0.567,0.567,0.567,16800000.0
2009-04-02 03:34:00,0.56695,0.56695,0.5665,0.5666,49400000.0
2009-04-02 03:35:00,0.5666,0.5668,0.56605,0.5662,133600000.0
2009-04-02 03:36:00,0.56675,0.56695,0.56605,0.56635,113000000.0
2009-04-02 03:37:00,0.5663,0.56675,0.56605,0.56655,159200000.0
2009-04-02 03:38:00,0.5667,0.5667,0.5661,0.5661,34600000.0
2009-04-02 03:39:00,0.5662,0.5663,0.5662,0.5663,62600000.0
2009-04-02 03:40:00,0.5664,0.5671,0.5664,0.5671,135000000.0
2009-04-02 03:41:00,0.5671,0.56725,0.56705,0.5672,71600000.0
2009-04-02 03:42:00,0.56725,0.56725,0.56725,0.56725,12800000.0
2009-04-02 03:43:00,0.56735,0.5676,0.56735,0.5676,32000000.0
2009-04-02 03:44:00,0.5675,0.56755,0.5672,0.56735,61600000.0
2009-04-02 03:45:00,0.56725,0.56735,0.56725,0.56725,25600000.0
2009-04-02 03:46:00,0.56725,0.56725,0.5672,0.5672,24400000.0
2009-04-02 03:47:00,0.56715,0.56715,0.567,0.567,21200000.0
2009-04-02 03:48:00,0.567,0.5672,0.567,0.5672,43200000.0
2009-04-02 03:49:00,0.5672,0.5672,0.5672,0.5672,11200000.0
2009-04-02 03:50:00,0.56699,0.56707,0.56657,0.56703,154400000.0
2009-04-02 03:51:00,0.5672,0.5672,0.5672,0.5672,4200000.0
2009-04-02 03:52:00,0.5672,0.5672,0.5671,0.5671,38200000.0
2009-04-02 03:53:00,0.5672,0.5672,0.5671,0.5672,45600000.0
2009-04-02 03:54:00,0.5672,0.5672,0.5672,0.5672,4200000.0
2009-04-02 03:55:00,0.5672,0.5672,0.5672,0.5672,36600000.0
2009-04-02 03:56:00,0.56693,0.5671,0.56669,0.5669,110200000.0
2009-04-02 03:57:00,0.5672,0.5672,0.5672,0.5672,22400000.0
2009-04-02 03:58:00,0.56705,0.56714,0.56677,0.56688,58100000.0
2009-04-02 03:59:00,0.5672,0.5675,0.5672,0.5675,34800000.0
2009-04-02 04:00:00,0.5674,0.5674,0.56705,0.5672,137800000.0
2009-04-02 04:01:00,0.56703,0.56714,0.56685,0.56685,75800000.0
2009-04-02 04:02:00,0.5674,0.5674,0.5672,0.5672,65400000.0
2009-04-02 04:03:00,0.56735,0.5674,0.5672,0.5672,37200000.0
2009-04-02 04:04:00,0.5672,0.5672,0.5672,0.5672,15800000.0
2009-04-02 04:05:00,0.5673,0.5673,0.5673,0.5673,4200000.0
2009-04-02 04:06:00,0.56735,0.5674,0.5673,0.5674,32000000.0
2009-04-02 04:07:00,0.5674,0.5674,0.5673,0.5674,87400001.0
2009-04-02 04:08:00,0.5674,0.5675,0.56735,0.56735,111600000.0
2009-04-02 04:09:00,0.5674,0.5674,0.5674,0.5674,32200000.0
2009-04-02 04:10:00,0.5674,0.5674,0.5674,0.5674,21000000.0
2009-04-02 04:11:00,0.5674,0.5674,0.5674,0.5674,16800000.0
2009-04-02 04:12:00,0.5674,0.5675,0.5674,0.56745,55400000.0
2009-04-02 04:13:00,0.56745,0.5679,0.56745,0.5678,107600000.0
2009-04-02 04:14:00,0.5679,0.5679,0.5675,0.5677,23600000.0
2009-04-02 04:15:00,0.5676,0.56775,0.5676,0.5676,51400000.0
2009-04-02 04:16:00,0.56755,0.5677,0.56745,0.56765,96600000.0
2009-04-02 04:17:00,0.5675,0.5676,0.5675,0.5676,60200000.0
2009-04-02 04:18:00,0.56775,0.56775,0.56765,0.56775,7000000.0
2009-04-02 04:19:00,0.56775,0.5679,0.5677,0.5678,71800000.0
2009-04-02 04:20:00,0.56746,0.56782,0.56705,0.56753,30200000.0
2009-04-02 04:21:00,0.568,0.56835,0.56785,0.56785,311599999.0
2009-04-02 04:22:00,0.5679,0.5685,0.5679,0.5685,39600000.0
2009-04-02 04:23:00,0.5685,0.56865,0.568,0.56835,266799999.0
2009-04-02 04:24:00,0.5683,0.5684,0.5683,0.5683,47800000.0
2009-04-02 04:25:00,0.56845,0.5686,0.5684,0.5684,95800000.0
2009-04-02 04:26:00,0.5684,0.56895,0.5684,0.56885,148600000.0
2009-04-02 04:27:00,0.56885,0.5692,0.5686,0.569,146000000.0
2009-04-02 04:28:00,0.56895,0.5693,0.56895,0.5691,96800000.0
2009-04-02 04:29:00,0.56905,0.5691,0.56905,0.5691,56000000.0
2009-04-02 04:30:00,0.5691,0.56925,0.5689,0.56925,80600000.0
2009-04-02 04:31:00,0.56925,0.56925,0.5683,0.5686,204800000.0
2009-04-02 04:32:00,0.5686,0.569,0.5684,0.5684,98600000.0
2009-04-02 04:33:00,0.5685,0.5686,0.5683,0.5685,53200000.0
2009-04-02 04:34:00,0.5685,0.5685,0.5679,0.5682,239400000.0
2009-04-02 04:35:00,0.5682,0.56855,0.5681,0.5681,194000000.0
2009-04-02 04:36:00,0.5682,0.5685,0.5682,0.5685,53800000.0
2009-04-02 04:37:00,0.5685,0.5685,0.5678,0.5678,156200000.0
2009-04-02 04:38:00,0.5678,0.5678,0.56745,0.5676,148000000.0
2009-04-02 04:39:00,0.5678,0.56785,0.5678,0.5678,22400000.0
2009-04-02 04:40:00,0.5678,0.56815,0.5678,0.56805,95800000.0
2009-04-02 04:41:00,0.56805,0.56825,0.5679,0.56805,80000000.0
2009-04-02 04:42:00,0.56795,0.56795,0.5679,0.5679,9600000.0
2009-04-02 04:43:00,0.56785,0.5679,0.56785,0.56785,52200000.0
2009-04-02 04:44:00,0.56785,0.56785,0.56745,0.56765,136200000.0
2009-04-02 04:45:00,0.5676,0.5676,0.56745,0.56755,52200000.0
2009-04-02 04:46:00,0.5675,0.56785,0.5675,0.5678,75800000.0
2009-04-02 04:47:00,0.5677,0.5677,0.5676,0.5676,31600000.0
2009-04-02 04:48:00,0.5676,0.56765,0.5676,0.5676,12200000.0
2009-04-02 04:49:00,0.5678,0.5678,0.5676,0.5678,48400000.0
2009-04-02 04:50:00,0.5678,0.5678,0.56765,0.5678,72600000.0
2009-04-02 04:51:00,0.5681,0.56845,0.5681,0.56835,39200000.0
2009-04-02 04:52:00,0.5681,0.5681,0.5681,0.5681,4200000.0
2009-04-02 04:53:00,0.5681,0.5681,0.5678,0.568,35600000.0
2009-04-02 04:54:00,0.56781,0.56781,0.56767,0.56767,8600000.0
2009-04-02 04:55:00,0.56795,0.5684,0.56795,0.5684,13200000.0
2009-04-02 04:56:00,0.56835,0.5685,0.5682,0.5682,44400000.0
2009-04-02 04:57:00,0.56795,0.56795,0.5678,0.5678,10400000.0
2009-04-02 04:58:00,0.56768,0.56777,0.56757,0.56764,33000000.0
2009-04-02 04:59:00,0.5677,0.5677,0.5677,0.5677,12600000.0
2009-04-02 05:00:00,0.5678,0.5681,0.5678,0.56785,99600000.0
2009-04-02 05:01:00,0.56785,0.56785,0.5676,0.56765,106800000.0
2009-04-02 05:02:00,0.56765,0.56765,0.5675,0.5676,40200000.0
2009-04-02 05:03:00,0.5676,0.5678,0.5675,0.5675,147400000.0
2009-04-02 05:04:00,0.56745,0.56775,0.56745,0.5676,81400000.0
2009-04-02 05:05:00,0.56765,0.56765,0.56765,0.56765,3200000.0
2009-04-02 05:06:00,0.56775,0.56775,0.56775,0.56775,5200000.0
2009-04-02 05:07:00,0.56775,0.568,0.56765,0.568,74400000.0
2009-04-02 05:08:00,0.5681,0.5687,0.568,0.5685,220600002.0
2009-04-02 05:09:00,0.5685,0.5685,0.5684,0.5684,65200000.0
2009-04-02 05:10:00,0.5685,0.5685,0.5685,0.5685,11600000.0
2009-04-02 05:11:00,0.5684,0.5684,0.5684,0.5684,24800000.0
2009-04-02 05:12:00,0.56835,0.56835,0.56815,0.5683,84400000.0
2009-04-02 05:13:00,0.5683,0.56835,0.56795,0.568,220600003.0
2009-04-02 05:14:00,0.56805,0.56805,0.5676,0.56795,130600000.0
2009-04-02 05:15:00,0.56795,0.56795,0.5677,0.5678,33400000.0
2009-04-02 05:16:00,0.56731,0.56801,0.56731,0.56758,28200000.0
2009-04-02 05:17:00,0.5679,0.56805,0.5679,0.5679,349600002.0
2009-04-02 05:18:00,0.5679,0.56805,0.5679,0.5679,169800000.0
2009-04-02 05:19:00,0.5679,0.5679,0.5679,0.5679,36600000.0
2009-04-02 05:20:00,0.5679,0.5679,0.56785,0.56785,24200000.0
2009-04-02 05:21:00,0.5679,0.5679,0.5679,0.5679,6400000.0
2009-04-02 05:22:00,0.56766,0.56787,0.5675,0.56773,64000000.0
2009-04-02 05:23:00,0.56785,0.5679,0.5677,0.5679,20400000.0
2009-04-02 05:24:00,0.5679,0.56795,0.56785,0.56795,11400000.0
2009-04-02 05:25:00,0.56795,0.56795,0.5671,0.5673,99600000.0
2009-04-02 05:26:00,0.5673,0.5673,0.56725,0.5673,29400000.0
2009-04-02 05:27:00,0.56712,0.56771,0.56712,0.5672,25200000.0
2009-04-02 05:28:00,0.5674,0.5674,0.56705,0.5672,207600002.0
2009-04-02 05:29:00,0.5672,0.5672,0.5672,0.5672,40200000.0
2009-04-02 05:30:00,0.5672,0.5672,0.5672,0.5672,18200000.0
2009-04-02 05:31:00,0.5672,0.5672,0.5672,0.5672,4200000.0
2009-04-02 05:32:00,0.5672,0.56725,0.5672,0.5672,57200000.0
2009-04-02 05:33:00,0.5673,0.5673,0.5672,0.5672,106000000.0
2009-04-02 05:34:00,0.56715,0.5672,0.56695,0.567,50600000.0
2009-04-02 05:35:00,0.56715,0.5672,0.56715,0.5672,10800000.0
2009-04-02 05:36:00,0.5672,0.56725,0.56705,0.56725,44600000.0
2009-04-02 05:37:00,0.5672,0.5673,0.5672,0.5672,49200000.0
2009-04-02 05:38:00,0.56735,0.56765,0.56735,0.56755,25600000.0
2009-04-02 05:39:00,0.56755,0.56755,0.5674,0.56745,52000000.0
2009-04-02 05:40:00,0.56717,0.56758,0.56704,0.56727,84800000.0
2009-04-02 05:41:00,0.56745,0.5682,0.56745,0.56795,130400000.0
2009-04-02 05:42:00,0.56805,0.56815,0.5678,0.56795,74200000.0
2009-04-02 05:43:00,0.5683,0.5683,0.5679,0.56795,33800000.0
2009-04-02 05:44:00,0.5679,0.5679,0.5677,0.5679,62200000.0
2009-04-02 05:45:00,0.5678,0.5678,0.56775,0.56775,7400000.0
2009-04-02 05:46:00,0.5678,0.5678,0.5677,0.5677,14600000.0
2009-04-02 05:47:00,0.5677,0.5677,0.5676,0.5676,59400000.0
2009-04-02 05:48:00,0.5677,0.568,0.5677,0.568,70800000.0
2009-04-02 05:49:00,0.5679,0.5679,0.5677,0.5677,40600000.0
2009-04-02 05:50:00,0.5677,0.5678,0.5677,0.5678,45000000.0
2009-04-02 05:51:00,0.5678,0.5678,0.5678,0.5678,76000000.0
2009-04-02 05:52:00,0.5678,0.5679,0.5676,0.5679,68200000.0
2009-04-02 05:53:00,0.5679,0.5679,0.5679,0.5679,9600000.0
2009-04-02 05:54:00,0.56785,0.56785,0.56735,0.56735,59600000.0
2009-04-02 05:55:00,0.56745,0.5679,0.56745,0.5679,88000000.0
2009-04-02 05:56:00,0.5679,0.5679,0.5679,0.5679,1000000.0
2009-04-02 05:57:00,0.5679,0.5679,0.5675,0.5675,20600000.0
2009-04-02 05:58:00,0.5675,0.5675,0.5675,0.5675,40600000.0
2009-04-02 05:59:00,0.5675,0.56775,0.5674,0.5674,91200000.0
2009-04-02 06:00:00,0.5675,0.5676,0.5673,0.5673,21200000.0
2009-04-02 06:01:00,0.5674,0.5674,0.5674,0.5674,4200000.0
2009-04-02 06:02:00,0.5674,0.5676,0.5674,0.5676,26600000.0
2009-04-02 06:03:00,0.5675,0.5675,0.5674,0.5674,36600000.0
2009-04-02 06:04:00,0.56732,0.56735,0.5671,0.5671,407800000.0
2009-04-02 06:05:00,0.5676,0.5676,0.5676,0.5676,3200000.0
2009-04-02 06:06:00,0.5676,0.5676,0.5674,0.5676,83000000.0
2009-04-02 06:07:00,0.5676,0.5676,0.5676,0.5676,4200000.0
2009-04-02 06:08:00,0.56733,0.56757,0.56719,0.56757,14000000.0
2009-04-02 06:09:00,0.5676,0.5678,0.5676,0.5676,71400000.0
2009-04-02 06:10:00,0.56712,0.56772,0.56708,0.56745,433200000.0
2009-04-02 06:11:00,0.5676,0.5676,0.5676,0.5676,4200000.0
2009-04-02 06:12:00,0.56728,0.56752,0.56725,0.56736,24600000.0
2009-04-02 06:13:00,0.5677,0.5677,0.5677,0.5677,12800000.0
2009-04-02 06:14:00,0.56736,0.56759,0.56723,0.56757,28200000.0
2009-04-02 06:15:00,0.56775,0.56775,0.56775,0.56775,12800000.0
2009-04-02 06:16:00,0.5678,0.5678,0.5678,0.5678,32400001.0
2009-04-02 06:17:00,0.56785,0.56795,0.56785,0.5679,44800000.0
2009-04-02 06:18:00,0.56776,0.56788,0.56754,0.56754,14800000.0
2009-04-02 06:19:00,0.56785,0.56785,0.56785,0.56785,6800000.0
2009-04-02 06:20:00,0.5678,0.5678,0.5678,0.5678,16000000.0
2009-04-02 06:21:00,0.56795,0.56805,0.56785,0.56785,29800000.0
2009-04-02 06:22:00,0.5679,0.56815,0.56785,0.56815,88400000.0
2009-04-02 06:23:00,0.56815,0.56815,0.56815,0.56815,8800000.0
2009-04-02 06:24:00,0.5682,0.56825,0.5679,0.568,110600000.0
2009-04-02 06:25:00,0.56792,0.56794,0.56771,0.56787,10200000.0
2009-04-02 06:26:00,0.5681,0.5682,0.568,0.5681,55000000.0
2009-04-02 06:27:00,0.5681,0.5683,0.5681,0.5683,22200000.0
2009-04-02 06:28:00,0.5683,0.5683,0.568,0.5681,50200000.0
2009-04-02 06:29:00,0.56794,0.56812,0.56792,0.56803,32200000.0
2009-04-02 06:30:00,0.56815,0.56815,0.568,0.568,48000000.0
2009-04-02 06:31:00,0.568,0.5681,0.568,0.5681,14800000.0
2009-04-02 06:32:00,0.56752,0.56786,0.56752,0.56776,50600000.0
2009-04-02 06:33:00,0.568,0.5682,0.568,0.5681,190400000.0
2009-04-02 06:34:00,0.5681,0.56815,0.5679,0.56805,181400000.0
2009-04-02 06:35:00,0.56805,0.56805,0.5676,0.5676,43200000.0
2009-04-02 06:36:00,0.5676,0.5678,0.5676,0.5677,195000000.0
2009-04-02 06:37:00,0.5677,0.56815,0.5676,0.5679,121200000.0
2009-04-02 06:38:00,0.568,0.568,0.5679,0.5679,70000000.0
2009-04-02 06:39:00,0.56795,0.56795,0.5678,0.56785,177600000.0
2009-04-02 06:40:00,0.56785,0.5679,0.5678,0.5679,133000000.0
2009-04-02 06:41:00,0.5679,0.5679,0.5679,0.5679,5000000.0
2009-04-02 06:42:00,0.5679,0.5679,0.5675,0.5675,192200000.0
2009-04-02 06:43:00,0.56755,0.5677,0.56715,0.5674,136200000.0
2009-04-02 06:44:00,0.5674,0.56745,0.5672,0.5673,35600000.0
2009-04-02 06:45:00,0.5673,0.56735,0.5673,0.56735,9200000.0
2009-04-02 06:46:00,0.56735,0.5674,0.5673,0.5673,98200000.0
2009-04-02 06:47:00,0.56735,0.56805,0.56735,0.56765,414200000.0
2009-04-02 06:48:00,0.5677,0.5677,0.56755,0.56765,143000000.0
2009-04-02 06:49:00,0.5678,0.5679,0.56755,0.56775,44000000.0
2009-04-02 06:50:00,0.5678,0.5678,0.5678,0.5678,7000000.0
2009-04-02 06:51:00,0.56743,0.56774,0.56735,0.56774,18600000.0
2009-04-02 06:52:00,0.5678,0.5678,0.56765,0.56765,18000000.0
2009-04-02 06:53:00,0.56765,0.56765,0.5676,0.5676,28600000.0
2009-04-02 06:54:00,0.5676,0.5676,0.5676,0.5676,4200000.0
2009-04-02 06:55:00,0.5678,0.5678,0.5678,0.5678,9200000.0
2009-04-02 06:56:00,0.56785,0.56785,0.56785,0.56785,3200000.0
2009-04-02 06:57:00,0.5678,0.5678,0.56765,0.56765,21600000.0
2009-04-02 06:58:00,0.5676,0.5676,0.5676,0.5676,4400000.0
2009-04-02 06:59:00,0.56765,0.5678,0.5676,0.5678,17600000.0
2009-04-02 07:00:00,0.568,0.568,0.568,0.568,22400000.0
2009-04-02 07:01:00,0.568,0.568,0.568,0.568,43800000.0
2009-04-02 07:02:00,0.5678,0.5679,0.56775,0.5679,33200000.0
2009-04-02 07:03:00,0.5678,0.56783,0.56758,0.56758,431200000.0
2009-04-02 07:04:00,0.5679,0.5679,0.5679,0.5679,6800000.0
2009-04-02 07:05:00,0.56795,0.56795,0.5679,0.56795,76800000.0
2009-04-02 07:06:00,0.5679,0.56795,0.5679,0.5679,36800000.0
2009-04-02 07:07:00,0.56739,0.56786,0.56739,0.5675,10400000.0
2009-04-02 07:08:00,0.56795,0.56795,0.5679,0.56795,25600000.0
2009-04-02 07:09:00,0.5679,0.568,0.5679,0.568,36400000.0
2009-04-02 07:10:00,0.56805,0.5681,0.56785,0.5679,88200000.0
2009-04-02 07:11:00,0.568,0.568,0.568,0.568,3200000.0
2009-04-02 07:12:00,0.5679,0.5679,0.56775,0.56775,9000000.0
2009-04-02 07:13:00,0.56765,0.56765,0.5676,0.56765,44800000.0
2009-04-02 07:14:00,0.56765,0.56765,0.5676,0.5676,15600000.0
2009-04-02 07:15:00,0.56755,0.56765,0.56755,0.56765,18000000.0
2009-04-02 07:16:00,0.5676,0.5676,0.5676,0.5676,4200000.0
2009-04-02 07:17:00,0.5677,0.56785,0.56755,0.56775,126600000.0
2009-04-02 07:18:00,0.56753,0.56753,0.56737,0.5674,12600000.0
2009-04-02 07:19:00,0.56743,0.56755,0.56736,0.56755,15000000.0
2009-04-02 07:20:00,0.56775,0.56775,0.56775,0.56775,6400000.0
2009-04-02 07:21:00,0.56756,0.56761,0.56744,0.56754,25400000.0
2009-04-02 07:22:00,0.5677,0.5677,0.5677,0.5677,7200000.0
2009-04-02 07:23:00,0.56741,0.56748,0.56722,0.56727,31200000.0
2009-04-02 07:24:00,0.56731,0.56746,0.56728,0.56746,28000000.0
2009-04-02 07:25:00,0.56744,0.56744,0.56719,0.56738,20600000.0
2009-04-02 07:26:00,0.56749,0.56762,0.56719,0.56735,36000000.0
2009-04-02 07:27:00,0.5678,0.56805,0.5678,0.56785,99000001.0
2009-04-02 07:28:00,0.568,0.56805,0.568,0.568,26600000.0
2009-04-02 07:29:00,0.568,0.5682,0.568,0.56805,78599999.0
2009-04-02 07:30:00,0.56805,0.5681,0.568,0.568,43200000.0
2009-04-02 07:31:00,0.568,0.568,0.568,0.568,36800000.0
2009-04-02 07:32:00,0.5681,0.5681,0.5681,0.5681,8400000.0
2009-04-02 07:33:00,0.56805,0.5682,0.56795,0.568,118800000.0
2009-04-02 07:34:00,0.568,0.568,0.56765,0.56785,65000000.0
2009-04-02 07:35:00,0.56785,0.568,0.5677,0.568,52600000.0
2009-04-02 07:36:00,0.5679,0.5679,0.5671,0.5672,146000000.0
2009-04-02 07:37:00,0.56715,0.56715,0.5669,0.567,167600000.0
2009-04-02 07:38:00,0.567,0.56735,0.56685,0.567,329400000.0
2009-04-02 07:39:00,0.5671,0.5671,0.5671,0.5671,8400000.0
2009-04-02 07:40:00,0.5671,0.56745,0.5671,0.5671,74600000.0
2009-04-02 07:41:00,0.5672,0.5672,0.5672,0.5672,15400000.0
2009-04-02 07:42:00,0.5672,0.5673,0.5672,0.5673,22600000.0
2009-04-02 07:43:00,0.56735,0.5676,0.56735,0.56755,64800000.0
2009-04-02 07:44:00,0.5677,0.5677,0.5677,0.5677,21000000.0
2009-04-02 07:45:00,0.5677,0.5677,0.56765,0.56765,30000000.0
2009-04-02 07:46:00,0.56765,0.568,0.56765,0.5679,83200000.0
2009-04-02 07:47:00,0.5679,0.56805,0.5678,0.56805,93200000.0
2009-04-02 07:48:00,0.56805,0.56805,0.56795,0.56795,10800000.0
2009-04-02 07:49:00,0.56805,0.56805,0.568,0.568,70800000.0
2009-04-02 07:50:00,0.568,0.5681,0.568,0.56805,25200000.0
2009-04-02 07:51:00,0.56765,0.56798,0.56734,0.56772,333800000.0
2009-04-02 07:52:00,0.56773,0.56782,0.56752,0.56755,115000000.0
2009-04-02 07:53:00,0.56805,0.56825,0.56805,0.56825,38800000.0
2009-04-02 07:54:00,0.56825,0.56835,0.56825,0.56825,108800001.0
2009-04-02 07:55:00,0.56825,0.56835,0.56825,0.5683,46000000.0
2009-04-02 07:56:00,0.5683,0.56835,0.5676,0.5676,244400000.0
2009-04-02 07:57:00,0.5676,0.56805,0.5674,0.56775,179600000.0
2009-04-02 07:58:00,0.56775,0.56795,0.5672,0.5672,48800000.0
2009-04-02 07:59:00,0.5673,0.568,0.5671,0.56775,115200000.0
2009-04-02 08:00:00,0.56775,0.5679,0.5671,0.56775,51200000.0
2009-04-02 08:01:00,0.5679,0.5679,0.56775,0.5678,23000000.0
2009-04-02 08:02:00,0.56775,0.56845,0.56775,0.5681,71000000.0
2009-04-02 08:03:00,0.5682,0.5682,0.5682,0.5682,8400000.0
2009-04-02 08:04:00,0.5682,0.56835,0.5682,0.5682,43600000.0
2009-04-02 08:05:00,0.5682,0.5684,0.5682,0.5684,26000000.0
2009-04-02 08:06:00,0.5684,0.5684,0.56795,0.56795,58400000.0
2009-04-02 08:07:00,0.56795,0.568,0.567,0.5676,176700000.0
2009-04-02 08:08:00,0.5676,0.56775,0.56755,0.5677,70400000.0
2009-04-02 08:09:00,0.5674,0.5684,0.5674,0.5684,88400000.0
2009-04-02 08:10:00,0.5682,0.5686,0.56775,0.5684,123400000.0
2009-04-02 08:11:00,0.5684,0.5685,0.5684,0.5685,13800000.0
2009-04-02 08:12:00,0.5685,0.5685,0.56845,0.5685,47200000.0
2009-04-02 08:13:00,0.5685,0.5686,0.5685,0.5685,18000000.0
2009-04-02 08:14:00,0.5685,0.5691,0.56845,0.56905,225000000.0
2009-04-02 08:15:00,0.56905,0.56955,0.56905,0.5693,100000000.0
2009-04-02 08:16:00,0.5693,0.5693,0.5686,0.56895,65000000.0
2009-04-02 08:17:00,0.5691,0.56915,0.56845,0.5685,224600000.0
2009-04-02 08:18:00,0.5685,0.5687,0.56845,0.5687,212400000.0
2009-04-02 08:19:00,0.5687,0.56885,0.56865,0.56865,123000000.0
2009-04-02 08:20:00,0.5687,0.5687,0.56865,0.56865,10600000.0
2009-04-02 08:21:00,0.56875,0.5692,0.56875,0.56915,96200000.0
2009-04-02 08:22:00,0.5691,0.56925,0.5691,0.56925,68400000.0
2009-04-02 08:23:00,0.56935,0.56975,0.5692,0.5694,246000000.0
2009-04-02 08:24:00,0.5694,0.56945,0.56875,0.56875,225400000.0
2009-04-02 08:25:00,0.5689,0.5692,0.5689,0.5692,99600000.0
2009-04-02 08:26:00,0.5691,0.56915,0.569,0.569,70600000.0
2009-04-02 08:27:00,0.569,0.569,0.569,0.569,21200000.0
2009-04-02 08:28:00,0.56895,0.569,0.5685,0.5688,150600000.0
2009-04-02 08:29:00,0.56885,0.5691,0.56885,0.56895,105400000.0
2009-04-02 08:30:00,0.569,0.569,0.56885,0.5689,116000000.0
2009-04-02 08:31:00,0.5689,0.5689,0.5687,0.56875,81600000.0
2009-04-02 08:32:00,0.5689,0.56925,0.5686,0.569,83200000.0
2009-04-02 08:33:00,0.569,0.569,0.569,0.569,5200000.0
2009-04-02 08:34:00,0.569,0.569,0.569,0.569,33600000.0
2009-04-02 08:35:00,0.569,0.5691,0.569,0.569,55200000.0
2009-04-02 08:36:00,0.569,0.5691,0.5689,0.5689,116000000.0
2009-04-02 08:37:00,0.5688,0.56885,0.56875,0.5688,41600000.0
2009-04-02 08:38:00,0.56885,0.56885,0.56785,0.5683,294200000.0
2009-04-02 08:39:00,0.56835,0.56875,0.56835,0.56875,101000000.0
2009-04-02 08:40:00,0.56875,0.56885,0.5687,0.56885,149200000.0
2009-04-02 08:41:00,0.56885,0.5689,0.5686,0.56865,131800001.0
2009-04-02 08:42:00,0.56865,0.56865,0.5686,0.5686,17000000.0
2009-04-02 08:43:00,0.56855,0.56855,0.56855,0.56855,12000000.0
2009-04-02 08:44:00,0.56835,0.56855,0.56825,0.56845,105200000.0
2009-04-02 08:45:00,0.56845,0.56845,0.56825,0.56825,138000001.0
2009-04-02 08:46:00,0.56825,0.5683,0.56805,0.56815,50000000.0
2009-04-02 08:47:00,0.56825,0.5689,0.56825,0.5686,70300000.0
2009-04-02 08:48:00,0.56855,0.56855,0.56845,0.56845,123000000.0
2009-04-02 08:49:00,0.56845,0.56845,0.5682,0.56825,103800000.0
2009-04-02 08:50:00,0.56825,0.56845,0.5682,0.56845,85200000.0
2009-04-02 08:51:00,0.56845,0.56845,0.5684,0.5684,17200000.0
2009-04-02 08:52:00,0.5684,0.56855,0.5684,0.5684,51600000.0
2009-04-02 08:53:00,0.56855,0.56865,0.5684,0.56845,117200000.0
2009-04-02 08:54:00,0.56845,0.5687,0.5684,0.56845,100200000.0
2009-04-02 08:55:00,0.56845,0.56855,0.5684,0.5684,58800000.0
2009-04-02 08:56:00,0.56855,0.56855,0.56835,0.5684,94800000.0
2009-04-02 08:57:00,0.5684,0.5684,0.568,0.56815,94000000.0
2009-04-02 08:58:00,0.5682,0.56835,0.5681,0.56825,71200000.0
2009-04-02 08:59:00,0.56815,0.56815,0.56805,0.5681,38400000.0
2009-04-02 09:00:00,0.56825,0.5684,0.56805,0.56835,173800000.0
2009-04-02 09:01:00,0.56835,0.56835,0.56805,0.56825,96600000.0
2009-04-02 09:02:00,0.56825,0.56825,0.56805,0.56805,65600000.0
2009-04-02 09:03:00,0.56815,0.5684,0.56805,0.56835,91200000.0
2009-04-02 09:04:00,0.5683,0.56835,0.56805,0.56825,160000000.0
2009-04-02 09:05:00,0.56825,0.56855,0.5682,0.5684,79800000.0
2009-04-02 09:06:00,0.5684,0.56855,0.56815,0.56845,128000000.0
2009-04-02 09:07:00,0.56845,0.5686,0.5682,0.56855,74200000.0
2009-04-02 09:08:00,0.5684,0.56875,0.56825,0.56875,138400000.0
2009-04-02 09:09:00,0.56855,0.56875,0.5682,0.56835,124200000.0
2009-04-02 09:10:00,0.56835,0.56835,0.56825,0.56825,26200000.0
2009-04-02 09:11:00,0.56825,0.56835,0.56825,0.56835,37800000.0
2009-04-02 09:12:00,0.56835,0.56835,0.56835,0.56835,7200000.0
2009-04-02 09:13:00,0.56845,0.56845,0.56845,0.56845,29600000.0
2009-04-02 09:14:00,0.56845,0.56845,0.5684,0.5684,21800000.0
2009-04-02 09:15:00,0.5684,0.5684,0.568,0.5681,140200000.0
2009-04-02 09:16:00,0.5681,0.56825,0.56795,0.56825,138800000.0
2009-04-02 09:17:00,0.56825,0.56825,0.568,0.5681,43200000.0
2009-04-02 09:18:00,0.568,0.56805,0.56765,0.568,314600000.0
2009-04-02 09:19:00,0.568,0.56835,0.56795,0.5683,165800000.0
2009-04-02 09:20:00,0.56825,0.56825,0.56785,0.568,182600000.0
2009-04-02 09:21:00,0.568,0.568,0.5676,0.56775,217500000.0
2009-04-02 09:22:00,0.56785,0.56785,0.5677,0.5677,53600000.0
2009-04-02 09:23:00,0.56775,0.56805,0.5677,0.5678,65000000.0
2009-04-02 09:24:00,0.5678,0.56815,0.5678,0.5679,86600000.0
2009-04-02 09:25:00,0.5679,0.56815,0.5679,0.5681,128400000.0
2009-04-02 09:26:00,0.56815,0.56835,0.56815,0.5682,69600000.0
2009-04-02 09:27:00,0.5682,0.5685,0.5681,0.5685,148600000.0
2009-04-02 09:28:00,0.5685,0.56855,0.5685,0.5685,65600000.0
2009-04-02 09:29:00,0.5685,0.5686,0.5685,0.5686,18200000.0
2009-04-02 09:30:00,0.5686,0.5686,0.5686,0.5686,13800000.0
2009-04-02 09:31:00,0.5686,0.5692,0.5686,0.5692,67000000.0
2009-04-02 09:32:00,0.5692,0.56945,0.56905,0.5692,64200000.0
2009-04-02 09:33:00,0.5692,0.56925,0.569,0.5691,80000000.0
2009-04-02 09:34:00,0.56905,0.56915,0.56905,0.5691,25400000.0
2009-04-02 09:35:00,0.56915,0.56935,0.56915,0.56935,13400000.0
2009-04-02 09:36:00,0.5695,0.56975,0.5694,0.56965,255600000.0
2009-04-02 09:37:00,0.5696,0.56965,0.56955,0.5696,208200000.0
2009-04-02 09:38:00,0.5696,0.5699,0.5696,0.5698,100000000.0
2009-04-02 09:39:00,0.56985,0.5701,0.56985,0.56995,50400000.0
2009-04-02 09:40:00,0.56995,0.57,0.56985,0.56995,90000000.0
2009-04-02 09:41:00,0.57,0.57,0.5698,0.5698,75600000.0
2009-04-02 09:42:00,0.56995,0.57,0.5696,0.56975,117200000.0
2009-04-02 09:43:00,0.5699,0.56995,0.5696,0.5696,116200000.0
2009-04-02 09:44:00,0.5696,0.56975,0.56935,0.5695,40200000.0
2009-04-02 09:45:00,0.5695,0.5695,0.5691,0.56935,88600000.0
2009-04-02 09:46:00,0.56915,0.56925,0.5688,0.5688,99000000.0
2009-04-02 09:47:00,0.569,0.56915,0.569,0.569,26000000.0
2009-04-02 09:48:00,0.569,0.569,0.5685,0.5686,83200000.0
2009-04-02 09:49:00,0.56865,0.5687,0.5683,0.56835,105400000.0
2009-04-02 09:50:00,0.5686,0.56865,0.5681,0.5686,206800000.0
2009-04-02 09:51:00,0.5686,0.56885,0.5685,0.5686,154800000.0
2009-04-02 09:52:00,0.5686,0.5686,0.5686,0.5686,60600000.0
2009-04-02 09:53:00,0.56865,0.56885,0.56855,0.5688,246600000.0
2009-04-02 09:54:00,0.56875,0.5688,0.56855,0.5687,72400000.0
2009-04-02 09:55:00,0.56865,0.5687,0.5686,0.5686,48600000.0
2009-04-02 09:56:00,0.5686,0.56865,0.5686,0.56865,61200000.0
2009-04-02 09:57:00,0.56848,0.56855,0.56848,0.5685,28000000.0
2009-04-02 09:58:00,0.56832,0.56866,0.56832,0.5685,89600000.0
2009-04-02 09:59:00,0.5686,0.56885,0.5686,0.56885,59600000.0
2009-04-02 10:00:00,0.56895,0.56925,0.5688,0.5692,135800000.0
2009-04-02 10:01:00,0.5692,0.5692,0.56885,0.5691,131600000.0
2009-04-02 10:02:00,0.569,0.569,0.569,0.569,11200000.0
2009-04-02 10:03:00,0.569,0.5691,0.56895,0.569,90200000.0
2009-04-02 10:04:00,0.569,0.56935,0.569,0.5692,124200000.0
2009-04-02 10:05:00,0.5692,0.56935,0.5692,0.5693,25000000.0
2009-04-02 10:06:00,0.5693,0.5694,0.56915,0.56935,232600000.0
2009-04-02 10:07:00,0.56935,0.5695,0.5693,0.5695,86600000.0
2009-04-02 10:08:00,0.5695,0.5699,0.56945,0.5698,153800000.0
2009-04-02 10:09:00,0.5699,0.57015,0.5697,0.57005,240800000.0
2009-04-02 10:10:00,0.5701,0.57045,0.5701,0.57045,44800000.0
2009-04-02 10:11:00,0.5705,0.57085,0.5705,0.57085,426400000.0
2009-04-02 10:12:00,0.571,0.57145,0.57075,0.571,229800000.0
2009-04-02 10:13:00,0.5712,0.5715,0.57095,0.5714,238200000.0
2009-04-02 10:14:00,0.5714,0.57195,0.5714,0.5718,226400000.0
2009-04-02 10:15:00,0.5718,0.57185,0.5715,0.5717,177200001.0
2009-04-02 10:16:00,0.57165,0.57165,0.5709,0.5712,50200000.0
2009-04-02 10:17:00,0.5713,0.57145,0.5712,0.57135,50600000.0
2009-04-02 10:18:00,0.5714,0.57155,0.5714,0.5715,47600000.0
2009-04-02 10:19:00,0.5715,0.5715,0.57125,0.5714,108400000.0
2009-04-02 10:20:00,0.5714,0.5716,0.57125,0.5716,66800000.0
2009-04-02 10:21:00,0.57165,0.5717,0.57165,0.5717,24000000.0
2009-04-02 10:22:00,0.57175,0.57205,0.5717,0.57175,102000000.0
2009-04-02 10:23:00,0.57175,0.57185,0.5715,0.5718,128200000.0
2009-04-02 10:24:00,0.5718,0.57205,0.57145,0.5719,257400000.0
2009-04-02 10:25:00,0.57195,0.57225,0.57185,0.572,113600000.0
2009-04-02 10:26:00,0.5721,0.57225,0.5721,0.5722,96399999.0
2009-04-02 10:27:00,0.5722,0.57245,0.5721,0.57245,67000000.0
2009-04-02 10:28:00,0.57245,0.57255,0.572,0.57215,58000000.0
2009-04-02 10:29:00,0.57195,0.57205,0.5718,0.57185,51800000.0
2009-04-02 10:30:00,0.5718,0.5718,0.5716,0.5716,27200000.0
2009-04-02 10:31:00,0.57165,0.5718,0.5716,0.5718,27600000.0
2009-04-02 10:32:00,0.5718,0.5718,0.5718,0.5718,6000000.0
2009-04-02 10:33:00,0.5718,0.5718,0.57175,0.57175,28200000.0
2009-04-02 10:34:00,0.5718,0.572,0.5718,0.572,112400000.0
2009-04-02 10:35:00,0.57195,0.57195,0.57185,0.57185,27400000.0
2009-04-02 10:36:00,0.5719,0.57215,0.57185,0.57205,59800000.0
2009-04-02 10:37:00,0.57215,0.5725,0.57205,0.57225,240800000.0
2009-04-02 10:38:00,0.5722,0.57255,0.57205,0.57205,201000000.0
2009-04-02 10:39:00,0.5721,0.57235,0.5719,0.57205,90000000.0
2009-04-02 10:40:00,0.57205,0.57225,0.57205,0.57225,33200000.0
2009-04-02 10:41:00,0.57235,0.57255,0.5722,0.5722,8600000.0
2009-04-02 10:42:00,0.5723,0.5723,0.572,0.572,25600000.0
2009-04-02 10:43:00,0.572,0.572,0.57175,0.57195,71000000.0
2009-04-02 10:44:00,0.5719,0.5719,0.57125,0.5716,62600000.0
2009-04-02 10:45:00,0.5716,0.5716,0.5716,0.5716,4800000.0
2009-04-02 10:46:00,0.5716,0.5716,0.57135,0.5715,22800000.0
2009-04-02 10:47:00,0.5715,0.5717,0.57135,0.5714,38600000.0
2009-04-02 10:48:00,0.5714,0.57175,0.57135,0.57165,100000000.0
2009-04-02 10:49:00,0.57155,0.5716,0.5715,0.57155,21000000.0
2009-04-02 10:50:00,0.5715,0.5715,0.5715,0.5715,6400000.0
2009-04-02 10:51:00,0.57155,0.57155,0.5715,0.5715,42400000.0
2009-04-02 10:52:00,0.5715,0.5715,0.57135,0.57145,14800000.0
2009-04-02 10:53:00,0.57145,0.5716,0.57145,0.5715,52800000.0
2009-04-02 10:54:00,0.5715,0.5716,0.5715,0.5716,47000000.0
2009-04-02 10:55:00,0.57155,0.5716,0.5713,0.57135,77200000.0
2009-04-02 10:56:00,0.57135,0.57145,0.5713,0.5713,24600000.0
2009-04-02 10:57:00,0.5713,0.57135,0.57115,0.5712,94400000.0
2009-04-02 10:58:00,0.5714,0.5715,0.57135,0.57135,20200000.0
2009-04-02 10:59:00,0.5714,0.5714,0.5713,0.5713,23200000.0
2009-04-02 11:00:00,0.5714,0.5714,0.5712,0.5712,35800000.0
2009-04-02 11:01:00,0.5712,0.57145,0.5712,0.5714,36800000.0
2009-04-02 11:02:00,0.57145,0.57145,0.57115,0.57115,47400000.0
2009-04-02 11:03:00,0.57105,0.5712,0.571,0.5712,25600000.0
2009-04-02 11:04:00,0.5712,0.57135,0.5712,0.57135,45800000.0
2009-04-02 11:05:00,0.57155,0.57195,0.5715,0.57185,160200000.0
2009-04-02 11:06:00,0.57195,0.57205,0.5719,0.57195,222600000.0
2009-04-02 11:07:00,0.5719,0.5719,0.5718,0.57185,31600000.0
2009-04-02 11:08:00,0.5718,0.57205,0.5718,0.57185,36200000.0
2009-04-02 11:09:00,0.5718,0.57215,0.5718,0.57215,47600000.0
2009-04-02 11:10:00,0.57215,0.57215,0.5719,0.57195,66000000.0
2009-04-02 11:11:00,0.57195,0.572,0.57195,0.572,2000000.0
2009-04-02 11:12:00,0.57205,0.5721,0.572,0.5721,11000000.0
2009-04-02 11:13:00,0.57177,0.57192,0.57141,0.57192,84600000.0
2009-04-02 11:14:00,0.57205,0.57205,0.572,0.57205,25000000.0
2009-04-02 11:15:00,0.57215,0.5722,0.57215,0.5722,34200000.0
2009-04-02 11:16:00,0.5723,0.5723,0.5722,0.5722,43000000.0
2009-04-02 11:17:00,0.5722,0.5722,0.5722,0.5722,14400000.0
2009-04-02 11:18:00,0.5722,0.57245,0.5722,0.5724,16800000.0
2009-04-02 11:19:00,0.5724,0.57285,0.5723,0.5725,74400000.0
2009-04-02 11:20:00,0.5724,0.5725,0.5724,0.5725,5800000.0
2009-04-02 11:21:00,0.5725,0.57265,0.5725,0.5726,59200000.0
2009-04-02 11:22:00,0.5726,0.57285,0.5726,0.5727,66000000.0
2009-04-02 11:23:00,0.5727,0.5727,0.5723,0.57245,38800000.0
2009-04-02 11:24:00,0.57245,0.57245,0.57235,0.5724,11000000.0
2009-04-02 11:25:00,0.5724,0.5726,0.5724,0.5724,28200000.0
2009-04-02 11:26:00,0.5724,0.57255,0.5722,0.57235,75000000.0
2009-04-02 11:27:00,0.5723,0.57255,0.5723,0.57245,104200000.0
2009-04-02 11:28:00,0.57245,0.5725,0.57225,0.5724,52600000.0
2009-04-02 11:29:00,0.57245,0.5725,0.57225,0.57225,65800000.0
2009-04-02 11:30:00,0.5723,0.5727,0.5723,0.5727,27800000.0
2009-04-02 11:31:00,0.5727,0.57295,0.57255,0.57265,75400000.0
2009-04-02 11:32:00,0.57265,0.5727,0.5726,0.5727,67400000.0
2009-04-02 11:33:00,0.5727,0.5727,0.5725,0.5725,34800000.0
2009-04-02 11:34:00,0.5725,0.57265,0.5725,0.57265,35800000.0
2009-04-02 11:35:00,0.5726,0.5726,0.5724,0.5724,37000000.0
2009-04-02 11:36:00,0.57225,0.57245,0.57195,0.57205,25000000.0
2009-04-02 11:37:00,0.57205,0.57205,0.5718,0.5718,83000000.0
2009-04-02 11:38:00,0.5718,0.5719,0.5718,0.5719,23600000.0
2009-04-02 11:39:00,0.57185,0.57185,0.5718,0.5718,9200000.0
2009-04-02 11:40:00,0.57185,0.572,0.5718,0.5718,50400000.0
2009-04-02 11:41:00,0.5718,0.5718,0.5717,0.5717,30800000.0
2009-04-02 11:42:00,0.5717,0.57185,0.57165,0.57185,9800000.0
2009-04-02 11:43:00,0.57144,0.57171,0.57125,0.57153,88200000.0
2009-04-02 11:44:00,0.57185,0.57185,0.57175,0.57175,6000000.0
2009-04-02 11:45:00,0.57175,0.57175,0.57165,0.57165,10400000.0
2009-04-02 11:46:00,0.5717,0.5717,0.57165,0.5717,36400000.0
2009-04-02 11:47:00,0.5717,0.57185,0.5717,0.57185,19800000.0
2009-04-02 11:48:00,0.5719,0.5719,0.5719,0.5719,6000000.0
2009-04-02 11:49:00,0.5719,0.5719,0.5717,0.5717,109800000.0
2009-04-02 11:50:00,0.57165,0.5717,0.5715,0.5716,82000000.0
2009-04-02 11:51:00,0.5716,0.5716,0.5716,0.5716,36600000.0
2009-04-02 11:52:00,0.5716,0.5716,0.5715,0.57155,54000000.0
2009-04-02 11:53:00,0.57155,0.57155,0.57155,0.57155,13000000.0
2009-04-02 11:54:00,0.5716,0.572,0.5716,0.572,33000000.0
2009-04-02 11:55:00,0.5719,0.57205,0.57175,0.57175,49200000.0
2009-04-02 11:56:00,0.5717,0.57195,0.5717,0.5719,29400000.0
2009-04-02 11:57:00,0.5719,0.57195,0.5718,0.5719,27200000.0
2009-04-02 11:58:00,0.57185,0.57195,0.57185,0.57195,3000000.0
2009-04-02 11:59:00,0.57157,0.57167,0.57145,0.57147,90600000.0
2009-04-02 12:00:00,0.57161,0.57188,0.57119,0.57168,88600000.0
2009-04-02 12:01:00,0.57172,0.57188,0.57151,0.57164,42600000.0
2009-04-02 12:02:00,0.5719,0.57195,0.5719,0.57195,2000000.0
2009-04-02 12:03:00,0.5719,0.5719,0.5715,0.5715,21000000.0
2009-04-02 12:04:00,0.57155,0.57165,0.57155,0.57155,13800000.0
2009-04-02 12:05:00,0.5715,0.5715,0.57145,0.57145,4000000.0
2009-04-02 12:06:00,0.5715,0.5715,0.57145,0.57145,5000000.0
2009-04-02 12:07:00,0.5715,0.5716,0.5715,0.57155,9000000.0
2009-04-02 12:08:00,0.57155,0.5717,0.57155,0.57165,27200000.0
2009-04-02 12:09:00,0.57165,0.5718,0.57155,0.5718,59400000.0
2009-04-02 12:10:00,0.5718,0.5718,0.57125,0.57135,71400000.0
2009-04-02 12:11:00,0.57135,0.5716,0.57125,0.57145,86000000.0
2009-04-02 12:12:00,0.5714,0.57145,0.5714,0.57145,21000000.0
2009-04-02 12:13:00,0.5715,0.57185,0.5715,0.57185,71400000.0
2009-04-02 12:14:00,0.57185,0.57235,0.57185,0.57235,46000000.0
2009-04-02 12:15:00,0.57235,0.57245,0.57235,0.5724,68600000.0
2009-04-02 12:16:00,0.5724,0.5724,0.572,0.57215,55800000.0
2009-04-02 12:17:00,0.57215,0.57235,0.572,0.572,81000000.0
2009-04-02 12:18:00,0.572,0.5722,0.572,0.57215,49400000.0
2009-04-02 12:19:00,0.57215,0.57265,0.5721,0.5726,122000000.0
2009-04-02 12:20:00,0.5726,0.57285,0.57245,0.57285,42800000.0
2009-04-02 12:21:00,0.5729,0.5739,0.5729,0.5735,140400000.0
2009-04-02 12:22:00,0.5735,0.5736,0.5735,0.5736,57400000.0
2009-04-02 12:23:00,0.57355,0.57395,0.5735,0.57365,186800000.0
2009-04-02 12:24:00,0.57365,0.5737,0.5736,0.5737,19200000.0
2009-04-02 12:25:00,0.5737,0.5737,0.5734,0.57345,77200000.0
2009-04-02 12:26:00,0.57345,0.5737,0.57335,0.57345,106400000.0
2009-04-02 12:27:00,0.5734,0.57355,0.5734,0.57355,65000000.0
2009-04-02 12:28:00,0.57365,0.57395,0.57345,0.5736,131000000.0
2009-04-02 12:29:00,0.5736,0.57405,0.5736,0.57405,49400000.0
2009-04-02 12:30:00,0.57405,0.57565,0.57405,0.57525,356400000.0
2009-04-02 12:31:00,0.57525,0.57525,0.5751,0.57515,114000000.0
2009-04-02 12:32:00,0.5751,0.5751,0.5749,0.5751,32000000.0
2009-04-02 12:33:00,0.57515,0.57545,0.57515,0.57525,149400002.0
2009-04-02 12:34:00,0.5752,0.57545,0.5751,0.5752,79800000.0
2009-04-02 12:35:00,0.57525,0.57535,0.5752,0.57535,36400000.0
2009-04-02 12:36:00,0.57535,0.5756,0.5753,0.5756,143200000.0
2009-04-02 12:37:00,0.5756,0.57575,0.5755,0.5757,51200000.0
2009-04-02 12:38:00,0.5757,0.5757,0.5753,0.57545,49200000.0
2009-04-02 12:39:00,0.5756,0.57635,0.57555,0.5762,133600000.0
2009-04-02 12:40:00,0.5762,0.5762,0.57555,0.5757,108600000.0
2009-04-02 12:41:00,0.5756,0.57665,0.5756,0.57655,146600000.0
2009-04-02 12:42:00,0.57655,0.5766,0.57585,0.57635,171300000.0
2009-04-02 12:43:00,0.5764,0.5765,0.57615,0.57635,102200000.0
2009-04-02 12:44:00,0.57635,0.57655,0.57605,0.57605,290000000.0
2009-04-02 12:45:00,0.57605,0.57615,0.57605,0.57615,30200000.0
2009-04-02 12:46:00,0.5761,0.57645,0.57595,0.5764,189000000.0
2009-04-02 12:47:00,0.57645,0.57645,0.5762,0.5764,287199999.0
2009-04-02 12:48:00,0.5764,0.5766,0.57625,0.5765,95800000.0
2009-04-02 12:49:00,0.5766,0.57715,0.5766,0.577,106600000.0
2009-04-02 12:50:00,0.57705,0.57725,0.5768,0.5771,132600000.0
2009-04-02 12:51:00,0.5771,0.57765,0.5769,0.5775,113800000.0
2009-04-02 12:52:00,0.5775,0.5775,0.57695,0.5772,154000000.0
2009-04-02 12:53:00,0.5772,0.57745,0.577,0.5773,95200000.0
2009-04-02 12:54:00,0.5773,0.5773,0.57695,0.5771,43600000.0
2009-04-02 12:55:00,0.57705,0.5773,0.57685,0.577,21600000.0
2009-04-02 12:56:00,0.57695,0.57735,0.57695,0.57715,64200000.0
2009-04-02 12:57:00,0.57715,0.57715,0.57645,0.5767,35600000.0
2009-04-02 12:58:00,0.5767,0.57685,0.5766,0.5766,90200000.0
2009-04-02 12:59:00,0.5766,0.57665,0.57655,0.57655,49200000.0
2009-04-02 13:00:00,0.57655,0.5766,0.57585,0.57585,233400000.0
2009-04-02 13:01:00,0.57585,0.57605,0.57585,0.57605,107400000.0
2009-04-02 13:02:00,0.576,0.5762,0.576,0.5761,49400000.0
2009-04-02 13:03:00,0.57605,0.57605,0.5756,0.57575,134800000.0
2009-04-02 13:04:00,0.5757,0.5758,0.57545,0.57545,92200000.0
2009-04-02 13:05:00,0.5754,0.57545,0.57505,0.57505,131400000.0
2009-04-02 13:06:00,0.57505,0.5751,0.5749,0.57505,71800000.0
2009-04-02 13:07:00,0.57505,0.5752,0.57485,0.57505,36800000.0
2009-04-02 13:08:00,0.5749,0.5754,0.5749,0.57515,39800000.0
2009-04-02 13:09:00,0.5751,0.5751,0.57505,0.5751,8000000.0
2009-04-02 13:10:00,0.57515,0.57545,0.5751,0.57545,28000000.0
2009-04-02 13:11:00,0.5754,0.5754,0.57505,0.5751,18800000.0
2009-04-02 13:12:00,0.5751,0.5751,0.57505,0.57505,11400000.0
2009-04-02 13:13:00,0.57515,0.57515,0.57505,0.57505,6000000.0
2009-04-02 13:14:00,0.57505,0.57515,0.575,0.5751,41200000.0
2009-04-02 13:15:00,0.5751,0.5751,0.5748,0.57485,30400000.0
2009-04-02 13:16:00,0.57485,0.57485,0.5747,0.5747,29600000.0
2009-04-02 13:17:00,0.57465,0.57465,0.57445,0.5745,45400000.0
2009-04-02 13:18:00,0.5745,0.5746,0.57445,0.57445,17400000.0
2009-04-02 13:19:00,0.5745,0.5747,0.57425,0.5743,135600000.0
2009-04-02 13:20:00,0.57435,0.5749,0.57425,0.5748,92800000.0
2009-04-02 13:21:00,0.57475,0.57475,0.5745,0.57455,71599999.0
2009-04-02 13:22:00,0.57455,0.5749,0.57455,0.5748,19800000.0
2009-04-02 13:23:00,0.57485,0.57495,0.57485,0.57495,14400000.0
2009-04-02 13:24:00,0.5749,0.57495,0.5749,0.57495,7000000.0
2009-04-02 13:25:00,0.575,0.5751,0.57485,0.5749,20800000.0
2009-04-02 13:26:00,0.57485,0.5749,0.57485,0.57485,3000000.0
2009-04-02 13:27:00,0.5748,0.57485,0.57455,0.57455,6000000.0
2009-04-02 13:28:00,0.5746,0.57465,0.5745,0.57455,12000000.0
2009-04-02 13:29:00,0.5746,0.5747,0.5746,0.5747,6000000.0
2009-04-02 13:30:00,0.57465,0.5747,0.57465,0.5747,3000000.0
2009-04-02 13:31:00,0.57465,0.5747,0.5745,0.57455,18600000.0
2009-04-02 13:32:00,0.5745,0.57455,0.5745,0.5745,18600000.0
2009-04-02 13:33:00,0.5745,0.5745,0.574,0.574,108400000.0
2009-04-02 13:34:00,0.574,0.574,0.57385,0.57385,14000000.0
2009-04-02 13:35:00,0.5739,0.57395,0.57345,0.5738,57400000.0
2009-04-02 13:36:00,0.5736,0.5738,0.57325,0.5733,164600000.0
2009-04-02 13:37:00,0.5732,0.5732,0.57285,0.57305,74200000.0
2009-04-02 13:38:00,0.5731,0.5733,0.5731,0.5732,63800000.0
2009-04-02 13:39:00,0.5732,0.57325,0.57305,0.57305,45000000.0
2009-04-02 13:40:00,0.5731,0.5731,0.5725,0.5726,66800000.0
2009-04-02 13:41:00,0.57255,0.57255,0.57215,0.57215,39000000.0
2009-04-02 13:42:00,0.57215,0.57285,0.57215,0.57285,77600000.0
2009-04-02 13:43:00,0.5729,0.573,0.57265,0.57265,72000000.0
2009-04-02 13:44:00,0.5726,0.57265,0.5726,0.5726,5000000.0
2009-04-02 13:45:00,0.57265,0.5747,0.57265,0.57425,165400000.0
2009-04-02 13:46:00,0.5741,0.5741,0.5728,0.57295,162400000.0
2009-04-02 13:47:00,0.5731,0.57385,0.57285,0.5732,139600000.0
2009-04-02 13:48:00,0.5732,0.5732,0.57245,0.5725,65400000.0
2009-04-02 13:49:00,0.57255,0.5729,0.5721,0.57265,140400000.0
2009-04-02 13:50:00,0.5726,0.573,0.57245,0.573,19600000.0
2009-04-02 13:51:00,0.573,0.5738,0.5727,0.5738,48400000.0
2009-04-02 13:52:00,0.5738,0.57445,0.5738,0.57435,177300000.0
2009-04-02 13:53:00,0.57455,0.5752,0.5742,0.57515,116000000.0
2009-04-02 13:54:00,0.57515,0.5754,0.57445,0.5745,89400000.0
2009-04-02 13:55:00,0.57455,0.57455,0.5739,0.57445,103100000.0
2009-04-02 13:56:00,0.57445,0.5745,0.57365,0.5737,128600000.0
2009-04-02 13:57:00,0.5737,0.5737,0.57295,0.57355,167800000.0
2009-04-02 13:58:00,0.5735,0.57405,0.57335,0.5739,68200000.0
2009-04-02 13:59:00,0.5739,0.57465,0.57385,0.57455,152600000.0
2009-04-02 14:00:00,0.57455,0.57645,0.5743,0.5763,114500000.0
2009-04-02 14:01:00,0.5763,0.5766,0.5756,0.57585,181200000.0
2009-04-02 14:02:00,0.5758,0.5758,0.57555,0.5756,36200000.0
2009-04-02 14:03:00,0.57555,0.576,0.57555,0.576,89800000.0
2009-04-02 14:04:00,0.5761,0.57615,0.57555,0.57575,134400000.0
2009-04-02 14:05:00,0.5758,0.5758,0.5745,0.5747,109200000.0
2009-04-02 14:06:00,0.57465,0.5748,0.57445,0.5745,23600000.0
2009-04-02 14:07:00,0.57455,0.5748,0.57435,0.5748,62400000.0
2009-04-02 14:08:00,0.5747,0.5754,0.5747,0.5754,46200000.0
2009-04-02 14:09:00,0.5755,0.57555,0.57505,0.57525,40600000.0
2009-04-02 14:10:00,0.5753,0.5754,0.5748,0.5749,146600000.0
2009-04-02 14:11:00,0.57485,0.57615,0.57485,0.57615,95000000.0
2009-04-02 14:12:00,0.57625,0.57635,0.57555,0.5758,73400000.0
2009-04-02 14:13:00,0.5758,0.57585,0.5757,0.5757,41000000.0
2009-04-02 14:14:00,0.5757,0.5757,0.57555,0.5757,8000000.0
2009-04-02 14:15:00,0.5757,0.57575,0.5756,0.5757,8600000.0
2009-04-02 14:16:00,0.57575,0.5764,0.57575,0.5764,20000000.0
2009-04-02 14:17:00,0.5764,0.577,0.5763,0.57675,70600000.0
2009-04-02 14:18:00,0.5767,0.57725,0.57665,0.57725,60800000.0
2009-04-02 14:19:00,0.5773,0.57755,0.57685,0.57685,85000000.0
2009-04-02 14:20:00,0.5768,0.57715,0.5767,0.5768,21600000.0
2009-04-02 14:21:00,0.57675,0.5773,0.57675,0.57715,52200000.0
2009-04-02 14:22:00,0.5771,0.57715,0.57675,0.5769,45800000.0
2009-04-02 14:23:00,0.57695,0.577,0.5766,0.5769,35200000.0
2009-04-02 14:24:00,0.5769,0.57695,0.57675,0.5769,15600000.0
2009-04-02 14:25:00,0.5769,0.57715,0.57655,0.5766,67900000.0
2009-04-02 14:26:00,0.57675,0.577,0.57655,0.57685,92200000.0
2009-04-02 14:27:00,0.5769,0.57695,0.5766,0.5766,159800000.0
2009-04-02 14:28:00,0.5766,0.5766,0.576,0.576,131000000.0
2009-04-02 14:29:00,0.5759,0.57625,0.57545,0.57625,140800000.0
2009-04-02 14:30:00,0.5763,0.5763,0.5755,0.57595,153200000.0
2009-04-02 14:31:00,0.5759,0.576,0.5753,0.5757,83200000.0
2009-04-02 14:32:00,0.57565,0.5759,0.5748,0.57555,203200000.0
2009-04-02 14:33:00,0.57545,0.57545,0.57465,0.5747,113000000.0
2009-04-02 14:34:00,0.5749,0.57495,0.5745,0.57475,41200000.0
2009-04-02 14:35:00,0.5749,0.57495,0.5742,0.57465,118800000.0
2009-04-02 14:36:00,0.57465,0.57535,0.5742,0.57535,84000000.0
2009-04-02 14:37:00,0.5753,0.5759,0.5753,0.5758,80400000.0
2009-04-02 14:38:00,0.5759,0.5763,0.57585,0.5762,17400000.0
2009-04-02 14:39:00,0.57615,0.5763,0.5761,0.5763,60600000.0
2009-04-02 14:40:00,0.5764,0.5768,0.5761,0.57655,143100000.0
2009-04-02 14:41:00,0.57655,0.5771,0.57655,0.5768,153400000.0
2009-04-02 14:42:00,0.57675,0.57705,0.57645,0.57695,159500000.0
2009-04-02 14:43:00,0.5771,0.5771,0.5762,0.5767,138000000.0
2009-04-02 14:44:00,0.57665,0.57725,0.57665,0.57715,109800000.0
2009-04-02 14:45:00,0.5772,0.5776,0.57715,0.57735,60000000.0
2009-04-02 14:46:00,0.57735,0.57735,0.5772,0.5773,48000000.0
2009-04-02 14:47:00,0.57725,0.5774,0.5772,0.5774,76800000.0
2009-04-02 14:48:00,0.57735,0.5774,0.57665,0.57675,58800000.0
2009-04-02 14:49:00,0.57675,0.5773,0.57675,0.57705,212000000.0
2009-04-02 14:50:00,0.5771,0.57725,0.5765,0.577,137400000.0
2009-04-02 14:51:00,0.57705,0.57705,0.57535,0.57625,236200000.0
2009-04-02 14:52:00,0.5762,0.57675,0.57605,0.57645,194000000.0
2009-04-02 14:53:00,0.57645,0.57645,0.57535,0.5756,173600000.0
2009-04-02 14:54:00,0.57565,0.57605,0.5753,0.5758,111500000.0
2009-04-02 14:55:00,0.5756,0.57605,0.57535,0.57575,161400000.0
2009-04-02 14:56:00,0.57575,0.5758,0.5755,0.57565,68400000.0
2009-04-02 14:57:00,0.5757,0.57585,0.57565,0.57585,48400000.0
2009-04-02 14:58:00,0.5759,0.57615,0.57585,0.57595,109400000.0
2009-04-02 14:59:00,0.576,0.57615,0.5757,0.57615,73600000.0
2009-04-02 15:00:00,0.57615,0.5764,0.57595,0.57605,43800000.0
2009-04-02 15:01:00,0.5761,0.5761,0.57605,0.57605,10000000.0
2009-04-02 15:02:00,0.57605,0.5762,0.57565,0.57595,87700000.0
2009-04-02 15:03:00,0.57595,0.5761,0.5758,0.5759,137000000.0
2009-04-02 15:04:00,0.57585,0.5762,0.57575,0.5761,136800000.0
2009-04-02 15:05:00,0.5761,0.5763,0.57605,0.57615,28000000.0
2009-04-02 15:06:00,0.57615,0.5762,0.57615,0.5762,35000000.0
2009-04-02 15:07:00,0.5762,0.5767,0.5762,0.5767,79000000.0
2009-04-02 15:08:00,0.57665,0.5767,0.5761,0.5761,36000000.0
2009-04-02 15:09:00,0.57595,0.5762,0.5759,0.5761,33600000.0
2009-04-02 15:10:00,0.57605,0.5762,0.57595,0.5761,93200000.0
2009-04-02 15:11:00,0.5761,0.5761,0.57565,0.57595,83200000.0
2009-04-02 15:12:00,0.57595,0.57625,0.57555,0.57555,110800000.0
2009-04-02 15:13:00,0.57565,0.5759,0.5745,0.57585,119300000.0
2009-04-02 15:14:00,0.5759,0.5759,0.5757,0.5757,13600000.0
2009-04-02 15:15:00,0.5757,0.5757,0.57545,0.57545,19200000.0
2009-04-02 15:16:00,0.57545,0.5756,0.57505,0.57545,154800000.0
2009-04-02 15:17:00,0.5755,0.5756,0.5753,0.5754,53400000.0
2009-04-02 15:18:00,0.5755,0.576,0.5753,0.57535,69400000.0
2009-04-02 15:19:00,0.5754,0.5758,0.5751,0.5758,94000000.0
2009-04-02 15:20:00,0.57575,0.57615,0.57535,0.5755,64900000.0
2009-04-02 15:21:00,0.5755,0.5758,0.5754,0.57555,121200000.0
2009-04-02 15:22:00,0.5755,0.57575,0.5755,0.5757,57200000.0
2009-04-02 15:23:00,0.5757,0.57615,0.5757,0.5759,91200000.0
2009-04-02 15:24:00,0.57585,0.576,0.57575,0.5759,41400000.0
2009-04-02 15:25:00,0.576,0.5763,0.57595,0.57605,66200000.0
2009-04-02 15:26:00,0.576,0.5765,0.57595,0.57645,39600000.0
2009-04-02 15:27:00,0.57645,0.5766,0.57645,0.57645,17400000.0
2009-04-02 15:28:00,0.5764,0.5765,0.5764,0.5765,115200000.0
2009-04-02 15:29:00,0.5764,0.57665,0.5764,0.57665,118400001.0
2009-04-02 15:30:00,0.57665,0.57665,0.57605,0.5762,33000000.0
2009-04-02 15:31:00,0.5763,0.57655,0.5762,0.57625,95400000.0
2009-04-02 15:32:00,0.5763,0.57685,0.5763,0.57685,70600000.0
2009-04-02 15:33:00,0.57685,0.57695,0.57685,0.57695,14600000.0
2009-04-02 15:34:00,0.57695,0.57705,0.5769,0.577,34200000.0
2009-04-02 15:35:00,0.57715,0.57725,0.57695,0.57725,41000000.0
2009-04-02 15:36:00,0.57725,0.5774,0.57715,0.57725,82200000.0
2009-04-02 15:37:00,0.57725,0.57775,0.57715,0.5775,70500000.0
2009-04-02 15:38:00,0.57745,0.5776,0.5774,0.5775,52200000.0
2009-04-02 15:39:00,0.57755,0.57755,0.57755,0.57755,1000000.0
2009-04-02 15:40:00,0.57755,0.57755,0.577,0.57715,18200000.0
2009-04-02 15:41:00,0.5771,0.5773,0.57705,0.5772,49200000.0
2009-04-02 15:42:00,0.5772,0.57725,0.5767,0.577,113300000.0
2009-04-02 15:43:00,0.5772,0.5773,0.577,0.5773,33600000.0
2009-04-02 15:44:00,0.5773,0.5773,0.5773,0.5773,17200000.0
2009-04-02 15:45:00,0.5773,0.5773,0.5773,0.5773,11000000.0
2009-04-02 15:46:00,0.5773,0.5773,0.5771,0.5771,84000000.0
2009-04-02 15:47:00,0.57715,0.5774,0.57705,0.5774,162800000.0
2009-04-02 15:48:00,0.5774,0.5774,0.57705,0.5771,34600000.0
2009-04-02 15:49:00,0.5774,0.5774,0.577,0.5771,99200000.0
2009-04-02 15:50:00,0.5771,0.5771,0.5768,0.5768,55800000.0
2009-04-02 15:51:00,0.57685,0.5772,0.57685,0.5772,66000000.0
2009-04-02 15:52:00,0.57725,0.57765,0.57725,0.57765,29800000.0
2009-04-02 15:53:00,0.5777,0.57795,0.5777,0.5778,49600000.0
2009-04-02 15:54:00,0.5778,0.57845,0.57775,0.5782,151600000.0
2009-04-02 15:55:00,0.5782,0.57835,0.5782,0.5783,36800000.0
2009-04-02 15:56:00,0.5783,0.5783,0.57825,0.57825,69600000.0
2009-04-02 15:57:00,0.57825,0.57825,0.5776,0.5778,110000000.0
2009-04-02 15:58:00,0.5778,0.57805,0.57735,0.5777,133200000.0
2009-04-02 15:59:00,0.57775,0.57785,0.57755,0.5776,51400000.0
2009-04-02 16:00:00,0.57755,0.57815,0.57745,0.57775,81400000.0
2009-04-02 16:01:00,0.57775,0.57815,0.5775,0.57785,146600000.0
2009-04-02 16:02:00,0.57785,0.57795,0.57725,0.57755,112600000.0
2009-04-02 16:03:00,0.5775,0.5777,0.5774,0.57765,56600000.0
2009-04-02 16:04:00,0.57765,0.57795,0.57755,0.57765,94400000.0
2009-04-02 16:05:00,0.5777,0.57795,0.5777,0.5778,97800000.0
2009-04-02 16:06:00,0.5779,0.5779,0.5776,0.57775,146800000.0
2009-04-02 16:07:00,0.5778,0.57785,0.57745,0.57745,124200000.0
2009-04-02 16:08:00,0.5771,0.57735,0.5771,0.5771,12600000.0
2009-04-02 16:09:00,0.5772,0.57735,0.5772,0.5773,22600000.0
2009-04-02 16:10:00,0.5773,0.5773,0.57725,0.57725,41800000.0
2009-04-02 16:11:00,0.57725,0.5773,0.5766,0.5766,142000000.0
2009-04-02 16:12:00,0.5766,0.5772,0.57655,0.5772,82100000.0
2009-04-02 16:13:00,0.57725,0.57725,0.5765,0.57655,80000000.0
2009-04-02 16:14:00,0.5768,0.5769,0.5768,0.5768,38000000.0
2009-04-02 16:15:00,0.5768,0.5768,0.5768,0.5768,15600000.0
2009-04-02 16:16:00,0.5768,0.5768,0.5768,0.5768,4800000.0
2009-04-02 16:17:00,0.5768,0.57685,0.5768,0.57685,23000000.0
2009-04-02 16:18:00,0.57685,0.57765,0.57685,0.5769,140600000.0
2009-04-02 16:19:00,0.5771,0.5772,0.577,0.5772,14000000.0
2009-04-02 16:20:00,0.57715,0.5776,0.57715,0.57735,34900000.0
2009-04-02 16:21:00,0.5773,0.57765,0.5772,0.57765,18400000.0
2009-04-02 16:22:00,0.5776,0.57765,0.5776,0.57765,6400000.0
2009-04-02 16:23:00,0.57765,0.57765,0.5776,0.5776,7200000.0
2009-04-02 16:24:00,0.5776,0.57765,0.5776,0.5776,22600000.0
2009-04-02 16:25:00,0.5776,0.57775,0.5776,0.5776,30000000.0
2009-04-02 16:26:00,0.5775,0.5775,0.57695,0.5771,61000000.0
2009-04-02 16:27:00,0.57705,0.57705,0.57665,0.5767,65200000.0
2009-04-02 16:28:00,0.57675,0.5771,0.5767,0.5771,24600000.0
2009-04-02 16:29:00,0.57715,0.5774,0.57705,0.57735,55600000.0
2009-04-02 16:30:00,0.5774,0.5775,0.57735,0.5775,23200000.0
2009-04-02 16:31:00,0.5775,0.5776,0.5772,0.5772,110000000.0
2009-04-02 16:32:00,0.5772,0.5773,0.5767,0.5768,36600000.0
2009-04-02 16:33:00,0.57685,0.57705,0.57675,0.57705,16700000.0
2009-04-02 16:34:00,0.57705,0.57705,0.57705,0.57705,7200000.0
2009-04-02 16:35:00,0.57705,0.5771,0.57685,0.57705,48300000.0
2009-04-02 16:36:00,0.5771,0.57715,0.577,0.5771,85000000.0
2009-04-02 16:37:00,0.57715,0.57715,0.577,0.577,64600000.0
2009-04-02 16:38:00,0.57715,0.57725,0.577,0.577,88200000.0
2009-04-02 16:39:00,0.577,0.5775,0.577,0.5775,21800000.0
2009-04-02 16:40:00,0.57745,0.5776,0.5774,0.57745,101800000.0
2009-04-02 16:41:00,0.5775,0.57755,0.5774,0.5775,102100000.0
2009-04-02 16:42:00,0.57755,0.5778,0.5775,0.5778,87800000.0
2009-04-02 16:43:00,0.57785,0.57825,0.57785,0.57825,65600000.0
2009-04-02 16:44:00,0.57825,0.57825,0.578,0.57805,40000000.0
2009-04-02 16:45:00,0.57805,0.5782,0.578,0.57805,57600000.0
2009-04-02 16:46:00,0.57805,0.57805,0.5777,0.57805,50200000.0
2009-04-02 16:47:00,0.57805,0.5781,0.578,0.57805,94000000.0
2009-04-02 16:48:00,0.57805,0.57815,0.578,0.578,109200000.0
2009-04-02 16:49:00,0.57805,0.57835,0.578,0.57825,113600000.0
2009-04-02 16:50:00,0.57845,0.57855,0.5781,0.5782,102300000.0
2009-04-02 16:51:00,0.57825,0.57845,0.57805,0.57835,184400000.0
2009-04-02 16:52:00,0.57845,0.57905,0.57845,0.57905,74400000.0
2009-04-02 16:53:00,0.579,0.57935,0.57885,0.57935,115800000.0
2009-04-02 16:54:00,0.57935,0.57935,0.5788,0.579,90200000.0
2009-04-02 16:55:00,0.57915,0.57935,0.5789,0.579,150400000.0
2009-04-02 16:56:00,0.579,0.57915,0.5789,0.5789,117200000.0
2009-04-02 16:57:00,0.5789,0.579,0.5788,0.579,75400000.0
2009-04-02 16:58:00,0.579,0.579,0.57895,0.579,10200000.0
2009-04-02 16:59:00,0.579,0.57915,0.5785,0.5787,119400000.0
2009-04-02 17:00:00,0.57885,0.579,0.57855,0.5788,284800000.0
2009-04-02 17:01:00,0.5788,0.579,0.57875,0.579,72200000.0
2009-04-02 17:02:00,0.579,0.57925,0.5789,0.57925,82400000.0
2009-04-02 17:03:00,0.5793,0.5793,0.57915,0.57925,32400000.0
2009-04-02 17:04:00,0.57925,0.57925,0.57915,0.57915,33800000.0
2009-04-02 17:05:00,0.5792,0.57935,0.5792,0.57925,33800000.0
2009-04-02 17:06:00,0.57925,0.57925,0.57905,0.5791,54400000.0
2009-04-02 17:07:00,0.5791,0.5791,0.57885,0.57885,28600000.0
2009-04-02 17:08:00,0.57885,0.5789,0.57885,0.5789,39600000.0
2009-04-02 17:09:00,0.5788,0.57905,0.5788,0.57885,34200000.0
2009-04-02 17:10:00,0.57885,0.57895,0.5786,0.5787,123600000.0
2009-04-02 17:11:00,0.57865,0.57895,0.5786,0.5788,79800000.0
2009-04-02 17:12:00,0.57875,0.5789,0.57855,0.5787,151400000.0
2009-04-02 17:13:00,0.5787,0.5788,0.57865,0.5788,83400000.0
2009-04-02 17:14:00,0.5789,0.57975,0.57865,0.5794,269400001.0
2009-04-02 17:15:00,0.5794,0.58045,0.5794,0.58025,196600000.0
2009-04-02 17:16:00,0.58025,0.5803,0.57985,0.58005,204200000.0
2009-04-02 17:17:00,0.5801,0.58065,0.5801,0.5805,121200000.0
2009-04-02 17:18:00,0.5805,0.5808,0.5805,0.5808,45800000.0
2009-04-02 17:19:00,0.5808,0.58115,0.5808,0.5811,115800000.0
2009-04-02 17:20:00,0.5811,0.58165,0.5811,0.5815,105600001.0
2009-04-02 17:21:00,0.5814,0.5815,0.5813,0.58135,64800000.0
2009-04-02 17:22:00,0.5813,0.58165,0.5812,0.58125,234800000.0
2009-04-02 17:23:00,0.58125,0.58195,0.58125,0.5818,163000000.0
2009-04-02 17:24:00,0.5818,0.5818,0.58175,0.58175,33800000.0
2009-04-02 17:25:00,0.58175,0.58185,0.5815,0.5815,218000000.0
2009-04-02 17:26:00,0.58145,0.58145,0.58135,0.58145,70000000.0
2009-04-02 17:27:00,0.5815,0.5815,0.5814,0.58145,27800000.0
2009-04-02 17:28:00,0.5814,0.5817,0.5814,0.5815,57000000.0
2009-04-02 17:29:00,0.58145,0.5815,0.5814,0.5815,81000000.0
2009-04-02 17:30:00,0.58165,0.58165,0.58095,0.58115,107200000.0
2009-04-02 17:31:00,0.5812,0.58145,0.5812,0.5812,33600000.0
2009-04-02 17:32:00,0.5812,0.5812,0.5811,0.5811,7600000.0
2009-04-02 17:33:00,0.5811,0.5811,0.58105,0.5811,16200000.0
2009-04-02 17:34:00,0.5811,0.5811,0.58095,0.58105,32000000.0
2009-04-02 17:35:00,0.5811,0.58155,0.5811,0.5815,36400000.0
2009-04-02 17:36:00,0.5815,0.58175,0.58145,0.58165,72600000.0
2009-04-02 17:37:00,0.58165,0.58195,0.58165,0.5819,171200000.0
2009-04-02 17:38:00,0.58195,0.58245,0.58195,0.58225,187800000.0
2009-04-02 17:39:00,0.58225,0.58225,0.58175,0.58205,100600000.0
2009-04-02 17:40:00,0.582,0.58225,0.5818,0.5818,146400000.0
2009-04-02 17:41:00,0.5818,0.5821,0.58175,0.5818,255000000.0
2009-04-02 17:42:00,0.5818,0.582,0.5817,0.5818,124600000.0
2009-04-02 17:43:00,0.58175,0.58175,0.58165,0.58165,14200000.0
2009-04-02 17:44:00,0.58165,0.58165,0.5811,0.5811,58800000.0
2009-04-02 17:45:00,0.58115,0.58115,0.58085,0.5811,217600000.0
2009-04-02 17:46:00,0.5811,0.58155,0.5811,0.5815,190800000.0
2009-04-02 17:47:00,0.5815,0.58155,0.581,0.5812,171000000.0
2009-04-02 17:48:00,0.58115,0.58135,0.5808,0.5813,66200000.0
2009-04-02 17:49:00,0.58135,0.58195,0.58135,0.5817,63000000.0
2009-04-02 17:50:00,0.5817,0.5817,0.5812,0.5813,50000000.0
2009-04-02 17:51:00,0.58125,0.58125,0.5811,0.5812,90800000.0
2009-04-02 17:52:00,0.5812,0.5812,0.5812,0.5812,2400000.0
2009-04-02 17:53:00,0.5812,0.5812,0.581,0.581,59800000.0
2009-04-02 17:54:00,0.581,0.5811,0.581,0.5811,10000000.0
2009-04-02 17:55:00,0.58125,0.58135,0.58105,0.58105,18000000.0
2009-04-02 17:56:00,0.5811,0.5811,0.5811,0.5811,16800000.0
2009-04-02 17:57:00,0.5811,0.5811,0.5807,0.5807,38000000.0
2009-04-02 17:58:00,0.5807,0.5809,0.5807,0.5809,40000000.0
2009-04-02 17:59:00,0.5809,0.58155,0.5809,0.58155,115800000.0
2009-04-02 18:00:00,0.58155,0.5818,0.58155,0.5817,38000000.0
2009-04-02 18:01:00,0.5817,0.5819,0.58135,0.58185,41200000.0
2009-04-02 18:02:00,0.58185,0.5819,0.5818,0.5818,15000000.0
2009-04-02 18:03:00,0.58175,0.58175,0.5813,0.5816,40200000.0
2009-04-02 18:04:00,0.5818,0.5818,0.58145,0.58145,13200000.0
2009-04-02 18:05:00,0.58145,0.58155,0.58145,0.5815,13400000.0
2009-04-02 18:06:00,0.5815,0.5815,0.5815,0.5815,4000000.0
2009-04-02 18:07:00,0.5815,0.5816,0.5813,0.5815,75000000.0
2009-04-02 18:08:00,0.58155,0.5819,0.5815,0.5819,52800000.0
2009-04-02 18:09:00,0.58185,0.58195,0.58185,0.58195,30200000.0
2009-04-02 18:10:00,0.5819,0.5819,0.5819,0.5819,1000000.0
2009-04-02 18:11:00,0.58185,0.58205,0.5817,0.58205,10000000.0
2009-04-02 18:12:00,0.58205,0.58205,0.58205,0.58205,1200000.0
2009-04-02 18:13:00,0.5816,0.58165,0.58145,0.58165,6100000.0
2009-04-02 18:14:00,0.582,0.582,0.5816,0.5816,4400000.0
2009-04-02 18:15:00,0.58195,0.58195,0.58195,0.58195,1800000.0
2009-04-02 18:16:00,0.58155,0.5818,0.58155,0.5818,8000000.0
2009-04-02 18:17:00,0.58175,0.58175,0.58175,0.58175,1000000.0
2009-04-02 18:18:00,0.5818,0.5818,0.58175,0.5818,18200000.0
2009-04-02 18:19:00,0.5818,0.58195,0.58165,0.58195,72600000.0
2009-04-02 18:20:00,0.58195,0.5821,0.58195,0.5821,32200000.0
2009-04-02 18:21:00,0.58205,0.58255,0.5818,0.58215,38000000.0
2009-04-02 18:22:00,0.5821,0.5823,0.5818,0.58215,88000000.0
2009-04-02 18:23:00,0.5821,0.5824,0.5821,0.58235,30000000.0
2009-04-02 18:24:00,0.58245,0.58245,0.5824,0.5824,6200000.0
2009-04-02 18:25:00,0.5824,0.5824,0.5824,0.5824,1000000.0
2009-04-02 18:26:00,0.5824,0.58285,0.5824,0.58285,19400000.0
2009-04-02 18:27:00,0.583,0.5831,0.583,0.5831,28000000.0
2009-04-02 18:28:00,0.5833,0.5835,0.58325,0.58325,55200000.0
2009-04-02 18:29:00,0.58315,0.58315,0.58315,0.58315,1000000.0
2009-04-02 18:30:00,0.5834,0.5837,0.58305,0.58365,22200000.0
2009-04-02 18:31:00,0.5837,0.5837,0.58315,0.5833,35000000.0
2009-04-02 18:32:00,0.58325,0.5835,0.58325,0.5835,32400000.0
2009-04-02 18:33:00,0.5835,0.5835,0.58325,0.58325,14600000.0
2009-04-02 18:34:00,0.5833,0.5833,0.58305,0.5831,104800000.0
2009-04-02 18:35:00,0.58305,0.5831,0.58255,0.58255,138600000.0
2009-04-02 18:36:00,0.58265,0.5829,0.5825,0.5827,19600000.0
2009-04-02 18:37:00,0.5826,0.5826,0.5826,0.5826,14800000.0
2009-04-02 18:38:00,0.58235,0.5825,0.5821,0.58219,35200000.0
2009-04-02 18:39:00,0.5826,0.58285,0.5826,0.58285,22000000.0
2009-04-02 18:40:00,0.5828,0.5832,0.5828,0.5832,39000000.0
2009-04-02 18:41:00,0.5832,0.5832,0.5832,0.5832,4400000.0
2009-04-02 18:42:00,0.58312,0.58317,0.58305,0.58305,14600000.0
2009-04-02 18:43:00,0.58335,0.58335,0.5832,0.5832,13000000.0
2009-04-02 18:44:00,0.5832,0.5832,0.58315,0.58315,43400000.0
2009-04-02 18:45:00,0.58315,0.58315,0.5829,0.583,36000000.0
2009-04-02 18:46:00,0.583,0.583,0.58285,0.58285,7800000.0
2009-04-02 18:47:00,0.58255,0.5826,0.58245,0.58245,18200000.0
2009-04-02 18:48:00,0.58245,0.5827,0.5824,0.5826,17400000.0
2009-04-02 18:49:00,0.58265,0.5827,0.58265,0.5827,4000000.0
2009-04-02 18:50:00,0.58255,0.58284,0.58231,0.58241,23400000.0
2009-04-02 18:51:00,0.5827,0.5827,0.5825,0.5825,10200000.0
2009-04-02 18:52:00,0.5824,0.5824,0.5824,0.5824,2000000.0
2009-04-02 18:53:00,0.5824,0.5824,0.5824,0.5824,1000000.0
2009-04-02 18:54:00,0.58168,0.58217,0.58168,0.58193,40800000.0
2009-04-02 18:55:00,0.58235,0.5824,0.5822,0.5822,36000000.0
2009-04-02 18:56:00,0.58185,0.58196,0.58168,0.58192,83800000.0
2009-04-02 18:57:00,0.5822,0.5824,0.5822,0.5823,25200000.0
2009-04-02 18:58:00,0.5824,0.58245,0.5823,0.5823,17000000.0
2009-04-02 18:59:00,0.5823,0.5823,0.5823,0.5823,3400000.0
2009-04-02 19:00:00,0.58235,0.5824,0.58235,0.5824,8600000.0
2009-04-02 19:01:00,0.5824,0.5824,0.5824,0.5824,1000000.0
2009-04-02 19:02:00,0.58255,0.58275,0.5824,0.5826,44000000.0
2009-04-02 19:03:00,0.58255,0.5826,0.58245,0.5826,22800000.0
2009-04-02 19:04:00,0.58255,0.58255,0.58255,0.58255,4000000.0
2009-04-02 19:05:00,0.58245,0.58245,0.5823,0.5824,28000000.0
2009-04-02 19:06:00,0.58235,0.5825,0.58235,0.5825,33800000.0
2009-04-02 19:07:00,0.58255,0.58255,0.5825,0.5825,2000000.0
2009-04-02 19:08:00,0.5825,0.5825,0.5822,0.58225,41400000.0
2009-04-02 19:09:00,0.58225,0.58225,0.58205,0.5821,28400000.0
2009-04-02 19:10:00,0.58205,0.5828,0.58205,0.5828,58800000.0
2009-04-02 19:11:00,0.58255,0.58305,0.58215,0.58215,64400000.0
2009-04-02 19:12:00,0.58205,0.58205,0.5817,0.5817,31800000.0
2009-04-02 19:13:00,0.58142,0.58148,0.58122,0.58134,37600000.0
2009-04-02 19:14:00,0.5817,0.5817,0.58125,0.5813,92800000.0
2009-04-02 19:15:00,0.5813,0.5813,0.58125,0.58125,6000000.0
2009-04-02 19:16:00,0.5812,0.58135,0.5812,0.58135,36800000.0
2009-04-02 19:17:00,0.58125,0.58125,0.5811,0.5811,7600000.0
2009-04-02 19:18:00,0.5811,0.5811,0.5811,0.5811,2600000.0
2009-04-02 19:19:00,0.5811,0.5811,0.581,0.58105,29000000.0
2009-04-02 19:20:00,0.58105,0.58105,0.58085,0.5809,43600000.0
2009-04-02 19:21:00,0.58072,0.5808,0.58072,0.58072,20400000.0
2009-04-02 19:22:00,0.581,0.581,0.5809,0.58095,5000000.0
2009-04-02 19:23:00,0.5805,0.58063,0.5805,0.58055,29000000.0
2009-04-02 19:24:00,0.58085,0.58085,0.58075,0.58075,6200000.0
2009-04-02 19:25:00,0.58065,0.5807,0.58055,0.58065,52200000.0
2009-04-02 19:26:00,0.58065,0.58065,0.58045,0.5805,22400000.0
2009-04-02 19:27:00,0.5805,0.58075,0.5805,0.5807,16200000.0
2009-04-02 19:28:00,0.5807,0.5807,0.5807,0.5807,1000000.0
2009-04-02 19:29:00,0.5806,0.5806,0.5806,0.5806,1000000.0
2009-04-02 19:30:00,0.5805,0.5806,0.5805,0.5805,24600000.0
2009-04-02 19:31:00,0.58045,0.58045,0.58045,0.58045,3000000.0
2009-04-02 19:32:00,0.5805,0.5809,0.5805,0.58065,70400000.0
2009-04-02 19:33:00,0.5807,0.5807,0.58065,0.58065,16600000.0
2009-04-02 19:34:00,0.58065,0.5807,0.5806,0.5807,34600000.0
2009-04-02 19:35:00,0.58075,0.5808,0.5807,0.5807,14400000.0
2009-04-02 19:36:00,0.5807,0.58085,0.58045,0.58045,52200000.0
2009-04-02 19:37:00,0.58048,0.58048,0.58009,0.58027,228600000.0
2009-04-02 19:38:00,0.58055,0.5807,0.5805,0.5807,27800000.0
2009-04-02 19:39:00,0.5807,0.5807,0.5804,0.58045,33600000.0
2009-04-02 19:40:00,0.5806,0.5807,0.58035,0.5806,44600000.0
2009-04-02 19:41:00,0.5807,0.5808,0.58055,0.58065,38200000.0
2009-04-02 19:42:00,0.58065,0.58065,0.58065,0.58065,2000000.0
2009-04-02 19:43:00,0.5802,0.5805,0.5802,0.5805,10400000.0
2009-04-02 19:44:00,0.58065,0.58065,0.5806,0.5806,10800000.0
2009-04-02 19:45:00,0.5803,0.5805,0.5803,0.5805,18000000.0
2009-04-02 19:46:00,0.58065,0.58075,0.5805,0.5805,16000000.0
2009-04-02 19:47:00,0.58055,0.58055,0.5805,0.5805,5000000.0
2009-04-02 19:48:00,0.5805,0.58055,0.5805,0.5805,3400000.0
2009-04-02 19:49:00,0.58016,0.58035,0.58005,0.58029,237600000.0
2009-04-02 19:50:00,0.58055,0.58055,0.58055,0.58055,1000000.0
2009-04-02 19:51:00,0.58014,0.58042,0.58011,0.58027,164400000.0
2009-04-02 19:52:00,0.58029,0.58041,0.58021,0.58027,89800000.0
2009-04-02 19:53:00,0.58055,0.5806,0.58055,0.5806,3600000.0
2009-04-02 19:54:00,0.58044,0.58044,0.58026,0.58035,26400000.0
2009-04-02 19:55:00,0.5808,0.5808,0.5805,0.5805,22600000.0
2009-04-02 19:56:00,0.58045,0.58045,0.58045,0.58045,2000000.0
2009-04-02 19:57:00,0.58045,0.58045,0.58045,0.58045,1000000.0
2009-04-02 19:58:00,0.58021,0.58028,0.58006,0.58028,31200000.0
2009-04-02 19:59:00,0.5804,0.5804,0.5804,0.5804,2000000.0
2009-04-02 20:00:00,0.58045,0.58045,0.58045,0.58045,2000000.0
2009-04-02 20:01:00,0.5804,0.58055,0.579,0.579,24600000.0
2009-04-02 20:02:00,0.579,0.57925,0.579,0.57925,13200000.0
2009-04-02 20:03:00,0.57915,0.5792,0.5789,0.579,32200000.0
2009-04-02 20:04:00,0.579,0.57955,0.57845,0.57885,128200000.0
2009-04-02 20:05:00,0.57885,0.5789,0.57845,0.5789,35600000.0
2009-04-02 20:06:00,0.5789,0.5789,0.5787,0.5788,11600000.0
2009-04-02 20:07:00,0.57838,0.57862,0.57829,0.57842,48200000.0
2009-04-02 20:08:00,0.57875,0.57885,0.57875,0.57885,4000000.0
2009-04-02 20:09:00,0.5785,0.5786,0.57845,0.57845,25400000.0
2009-04-02 20:10:00,0.5784,0.5784,0.57715,0.57775,40200000.0
2009-04-02 20:11:00,0.57775,0.578,0.57685,0.5773,105400000.0
2009-04-02 20:12:00,0.5774,0.5776,0.57725,0.57725,15400000.0
2009-04-02 20:13:00,0.5776,0.57795,0.57745,0.5778,74000000.0
2009-04-02 20:14:00,0.5778,0.5778,0.57765,0.57775,63200000.0
2009-04-02 20:15:00,0.5775,0.57765,0.5773,0.5774,30000000.0
2009-04-02 20:16:00,0.5771,0.5776,0.5771,0.5775,23400000.0
2009-04-02 20:17:00,0.57755,0.57755,0.5772,0.57725,39800000.0
2009-04-02 20:18:00,0.5771,0.57735,0.5769,0.57695,53400000.0
2009-04-02 20:19:00,0.57695,0.577,0.57675,0.57675,23400000.0
2009-04-02 20:20:00,0.57685,0.5773,0.57685,0.5771,33600000.0
2009-04-02 20:21:00,0.57695,0.5772,0.5769,0.57715,70000000.0
2009-04-02 20:22:00,0.5772,0.57785,0.57705,0.57775,98500000.0
2009-04-02 20:23:00,0.5777,0.57785,0.5773,0.57765,51800000.0
2009-04-02 20:24:00,0.5778,0.5778,0.5774,0.5774,6000000.0
2009-04-02 20:25:00,0.5775,0.57775,0.5775,0.57775,6000000.0
2009-04-02 20:26:00,0.57775,0.57775,0.57775,0.57775,1000000.0
2009-04-02 20:27:00,0.57785,0.57795,0.57785,0.57795,8000000.0
2009-04-02 20:28:00,0.578,0.5784,0.578,0.5783,34200000.0
2009-04-02 20:29:00,0.57825,0.57825,0.57775,0.57775,5800000.0
2009-04-02 20:30:00,0.5778,0.578,0.5777,0.578,56400000.0
2009-04-02 20:31:00,0.5778,0.578,0.5778,0.5779,36200000.0
2009-04-02 20:32:00,0.57795,0.5782,0.57795,0.57795,18800000.0
2009-04-02 20:33:00,0.578,0.578,0.57775,0.57775,47400000.0
2009-04-02 20:34:00,0.57785,0.57795,0.5775,0.57765,92200000.0
2009-04-02 20:35:00,0.57765,0.5779,0.57745,0.57765,14400000.0
2009-04-02 20:36:00,0.57755,0.5776,0.57755,0.57755,6000000.0
2009-04-02 20:37:00,0.5776,0.5777,0.57755,0.5777,13600000.0
2009-04-02 20:38:00,0.57755,0.5778,0.57755,0.57755,35000000.0
2009-04-02 20:39:00,0.57765,0.5777,0.57765,0.5777,4000000.0
2009-04-02 20:40:00,0.57765,0.5778,0.57765,0.5777,21200000.0
2009-04-02 20:41:00,0.5778,0.5783,0.5778,0.578,95200000.0
2009-04-02 20:42:00,0.578,0.5782,0.578,0.578,18400000.0
2009-04-02 20:43:00,0.578,0.5781,0.578,0.578,24000000.0
2009-04-02 20:44:00,0.578,0.578,0.578,0.578,24200000.0
2009-04-02 20:45:00,0.578,0.578,0.578,0.578,17600000.0
2009-04-02 20:46:00,0.57815,0.5785,0.57815,0.57815,11000000.0
2009-04-02 20:47:00,0.57815,0.57835,0.57795,0.57805,64200000.0
2009-04-02 20:48:00,0.5781,0.5781,0.57805,0.57805,4400000.0
2009-04-02 20:49:00,0.578,0.578,0.578,0.578,1000000.0
2009-04-02 20:50:00,0.57805,0.57855,0.57805,0.5783,23600000.0
2009-04-02 20:51:00,0.5782,0.57835,0.5779,0.5779,20400000.0
2009-04-02 20:52:00,0.5777,0.5777,0.57765,0.57765,2000000.0
2009-04-02 20:53:00,0.57721,0.57737,0.57713,0.57732,61400000.0
2009-04-02 20:54:00,0.57733,0.57738,0.57733,0.57738,17400000.0
2009-04-02 20:55:00,0.57755,0.5776,0.57755,0.5776,2000000.0
2009-04-02 20:56:00,0.57755,0.57755,0.5774,0.5775,30200000.0
2009-04-02 20:57:00,0.5775,0.5775,0.5775,0.5775,1000000.0
2009-04-02 20:58:00,0.5775,0.57755,0.5775,0.57755,2200000.0
2009-04-02 20:59:00,0.5776,0.578,0.5776,0.578,22400000.0
2009-04-02 21:00:00,0.578,0.578,0.5778,0.5779,29200000.0
2009-04-02 21:01:00,0.578,0.578,0.578,0.578,7400000.0
2009-04-02 21:02:00,0.5781,0.5787,0.5781,0.5786,36600000.0
2009-04-02 21:03:00,0.57885,0.5789,0.5782,0.5782,10000000.0
2009-04-02 21:04:00,0.5783,0.57835,0.57825,0.57825,15200000.0
2009-04-02 21:05:00,0.5777,0.57825,0.5777,0.5777,47800000.0
2009-04-02 21:06:00,0.57775,0.57775,0.5777,0.5777,2000000.0
2009-04-02 21:07:00,0.57775,0.5779,0.5774,0.57785,34400000.0
2009-04-02 21:08:00,0.5778,0.57785,0.57775,0.57785,12000000.0
2009-04-02 21:09:00,0.57785,0.578,0.5777,0.57775,62600000.0
2009-04-02 21:10:00,0.5777,0.57795,0.5777,0.57795,12800000.0
2009-04-02 21:11:00,0.57805,0.57835,0.57795,0.57815,25400000.0
2009-04-02 21:12:00,0.5783,0.5788,0.5779,0.5783,64200000.0
2009-04-02 21:13:00,0.5783,0.57855,0.578,0.5783,46200000.0
2009-04-02 21:14:00,0.57835,0.5785,0.57835,0.5785,25000000.0
2009-04-02 21:15:00,0.57845,0.57845,0.5784,0.5784,2000000.0
2009-04-02 21:16:00,0.57806,0.57826,0.57794,0.57822,24400000.0
2009-04-02 21:17:00,0.5784,0.57845,0.5784,0.57845,15600000.0
2009-04-02 21:18:00,0.57793,0.57836,0.57793,0.5782,89800000.0
2009-04-02 21:19:00,0.5784,0.5785,0.5781,0.5781,25800000.0
2009-04-02 21:20:00,0.578,0.57825,0.5779,0.5782,44400000.0
2009-04-02 21:21:00,0.5782,0.5782,0.5782,0.5782,1000000.0
2009-04-02 21:22:00,0.57802,0.57807,0.57798,0.57801,32400000.0
2009-04-02 21:23:00,0.57794,0.57807,0.57794,0.57799,39200000.0
2009-04-02 21:24:00,0.5781,0.57825,0.5781,0.57825,6000000.0
2009-04-02 21:25:00,0.57801,0.57824,0.57781,0.57781,28000000.0
2009-04-02 21:26:00,0.5782,0.5782,0.57785,0.57785,8600000.0
2009-04-02 21:27:00,0.5779,0.57805,0.5779,0.57805,4000000.0
2009-04-02 21:28:00,0.5784,0.57845,0.5783,0.5783,8600000.0
2009-04-02 21:29:00,0.57793,0.5781,0.57787,0.578,185400000.0
2009-04-02 21:30:00,0.5784,0.57885,0.5784,0.57885,7000000.0
2009-04-02 21:31:00,0.5789,0.5794,0.5789,0.5793,24200000.0
2009-04-02 21:32:00,0.5791,0.57926,0.57891,0.57894,67000000.0
2009-04-02 21:33:00,0.57925,0.57925,0.5788,0.5788,17200000.0
2009-04-02 21:34:00,0.5788,0.5789,0.5787,0.5787,11600000.0
2009-04-02 21:35:00,0.5787,0.57895,0.5787,0.57875,10600000.0
2009-04-02 21:36:00,0.5788,0.5788,0.5777,0.5777,6000000.0
2009-04-02 21:37:00,0.57775,0.5784,0.57735,0.5784,89000000.0
2009-04-02 21:38:00,0.5783,0.57835,0.5782,0.57825,15500000.0
2009-04-02 21:39:00,0.5782,0.5782,0.5782,0.5782,1000000.0
2009-04-02 21:40:00,0.5782,0.57835,0.5782,0.57835,4800000.0
2009-04-02 21:41:00,0.57835,0.57835,0.57775,0.5779,41000000.0
2009-04-02 21:42:00,0.57805,0.57805,0.5779,0.57795,25600000.0
2009-04-02 21:43:00,0.57805,0.57805,0.57795,0.57795,4600000.0
2009-04-02 21:44:00,0.57805,0.57825,0.578,0.578,25600000.0
2009-04-02 21:45:00,0.57795,0.5781,0.57775,0.5778,27200000.0
2009-04-02 21:46:00,0.57775,0.57775,0.5777,0.5777,13000000.0
2009-04-02 21:47:00,0.57765,0.57765,0.57755,0.5776,11200000.0
2009-04-02 21:48:00,0.5772,0.57745,0.5772,0.57735,90000000.0
2009-04-02 21:49:00,0.57721,0.57744,0.57715,0.57744,43400000.0
2009-04-02 21:50:00,0.5777,0.5777,0.5776,0.5776,18000000.0
2009-04-02 21:51:00,0.57726,0.57743,0.57719,0.57735,40200000.0
2009-04-02 21:52:00,0.5773,0.57736,0.5771,0.57729,145800000.0
2009-04-02 21:53:00,0.57765,0.57765,0.57765,0.57765,1000000.0
2009-04-02 21:54:00,0.57765,0.57765,0.57765,0.57765,1000000.0
2009-04-02 21:55:00,0.5777,0.5779,0.57765,0.5779,12400000.0
2009-04-02 21:56:00,0.5777,0.5778,0.57765,0.5777,178600000.0
2009-04-02 21:57:00,0.5779,0.5779,0.5779,0.5779,1000000.0
2009-04-02 21:58:00,0.57765,0.5777,0.57765,0.57765,4000000.0
2009-04-02 21:59:00,0.5771,0.57755,0.5771,0.57715,22200000.0
2009-04-02 22:00:00,0.5777,0.57775,0.5777,0.57775,6200000.0
2009-04-02 22:01:00,0.57733,0.57761,0.57718,0.57723,197600000.0
2009-04-02 22:02:00,0.57713,0.5775,0.57705,0.57734,234000000.0
2009-04-02 22:03:00,0.5778,0.5778,0.5778,0.5778,1000000.0
2009-04-02 22:04:00,0.5778,0.5778,0.5778,0.5778,1000000.0
2009-04-02 22:05:00,0.5778,0.5778,0.5777,0.5777,2000000.0
2009-04-02 22:06:00,0.57775,0.57775,0.57775,0.57775,1000000.0
2009-04-02 22:07:00,0.57785,0.5779,0.57765,0.5779,21000000.0
2009-04-02 22:08:00,0.57805,0.5781,0.57785,0.57785,16600000.0
2009-04-02 22:09:00,0.57785,0.57785,0.57785,0.57785,1000000.0
2009-04-02 22:10:00,0.57765,0.57787,0.57744,0.57744,207400000.0
2009-04-02 22:11:00,0.57732,0.5775,0.57728,0.5775,73800000.0
2009-04-02 22:12:00,0.5779,0.5779,0.5779,0.5779,3200000.0
2009-04-02 22:13:00,0.578,0.57825,0.578,0.57805,11800000.0
2009-04-02 22:14:00,0.5781,0.5781,0.5781,0.5781,1000000.0
2009-04-02 22:15:00,0.5781,0.57815,0.5781,0.5781,9000000.0
2009-04-02 22:16:00,0.5781,0.57835,0.5781,0.57815,54600000.0
2009-04-02 22:17:00,0.5782,0.57855,0.57795,0.5781,31400000.0
2009-04-02 22:18:00,0.5781,0.57925,0.5781,0.5791,87600000.0
2009-04-02 22:19:00,0.5791,0.57985,0.5783,0.5783,155700000.0
2009-04-02 22:20:00,0.5784,0.579,0.5784,0.57865,60000000.0
2009-04-02 22:21:00,0.5788,0.5788,0.57825,0.5784,111600000.0
2009-04-02 22:22:00,0.5784,0.5784,0.5784,0.5784,6200000.0
2009-04-02 22:23:00,0.5784,0.5784,0.57785,0.57805,68000000.0
2009-04-02 22:24:00,0.5781,0.5781,0.5779,0.57795,7200000.0
2009-04-02 22:25:00,0.578,0.5782,0.578,0.57815,11400000.0
2009-04-02 22:26:00,0.57772,0.57798,0.57769,0.57783,115200000.0
2009-04-02 22:27:00,0.57815,0.57815,0.57815,0.57815,8400000.0
2009-04-02 22:28:00,0.5782,0.57825,0.5782,0.57825,2600000.0
2009-04-02 22:29:00,0.5779,0.57809,0.57788,0.5779,51600000.0
2009-04-02 22:30:00,0.57815,0.5782,0.57815,0.57815,22200000.0
2009-04-02 22:31:00,0.57805,0.5782,0.57805,0.5782,52600000.0
2009-04-02 22:32:00,0.5782,0.5782,0.5775,0.5779,17800000.0
2009-04-02 22:33:00,0.5778,0.5778,0.5778,0.5778,5400000.0
2009-04-02 22:34:00,0.5778,0.578,0.5778,0.5779,74000000.0
2009-04-02 22:35:00,0.5779,0.57795,0.5779,0.57795,12600000.0
2009-04-02 22:36:00,0.57785,0.57795,0.57785,0.5779,23400000.0
2009-04-02 22:37:00,0.57759,0.57769,0.57754,0.57756,34000000.0
2009-04-02 22:38:00,0.57745,0.57759,0.57745,0.57757,17400000.0
2009-04-02 22:39:00,0.5779,0.5779,0.5779,0.5779,5000000.0
2009-04-02 22:40:00,0.5779,0.5779,0.5777,0.5778,11600000.0
2009-04-02 22:41:00,0.5778,0.5778,0.5778,0.5778,7800000.0
2009-04-02 22:42:00,0.57734,0.57765,0.57734,0.57746,63200000.0
2009-04-02 22:43:00,0.5774,0.5774,0.5772,0.5773,7000000.0
2009-04-02 22:44:00,0.5774,0.5775,0.57735,0.5775,12600000.0
2009-04-02 22:45:00,0.57724,0.57736,0.57706,0.57714,22400000.0
2009-04-02 22:46:00,0.5775,0.5775,0.5775,0.5775,1000000.0
2009-04-02 22:47:00,0.5774,0.5774,0.57735,0.57735,2000000.0
2009-04-02 22:48:00,0.5774,0.5776,0.57705,0.57725,41600000.0
2009-04-02 22:49:00,0.5772,0.5772,0.5771,0.57715,7600000.0
2009-04-02 22:50:00,0.57678,0.57723,0.57675,0.57697,20400000.0
2009-04-02 22:51:00,0.57735,0.57745,0.57735,0.57745,22600000.0
2009-04-02 22:52:00,0.5775,0.5777,0.5772,0.57725,35200000.0
2009-04-02 22:53:00,0.5774,0.57765,0.5774,0.57765,42200000.0
2009-04-02 22:54:00,0.57765,0.57765,0.57755,0.5776,18600000.0
2009-04-02 22:55:00,0.5776,0.5788,0.5776,0.5776,75300000.0
2009-04-02 22:56:00,0.5777,0.57775,0.57735,0.5775,66800000.0
2009-04-02 22:57:00,0.5774,0.5776,0.5774,0.5776,21000000.0
2009-04-02 22:58:00,0.5776,0.5776,0.57735,0.57735,11600000.0
2009-04-02 22:59:00,0.57735,0.57735,0.5772,0.5772,7400000.0
2009-04-02 23:00:00,0.57715,0.57715,0.5771,0.5771,9800000.0
2009-04-02 23:01:00,0.577,0.57735,0.577,0.57735,5000000.0
2009-04-02 23:02:00,0.5776,0.5776,0.5776,0.5776,12200000.0
2009-04-02 23:03:00,0.5778,0.57865,0.57775,0.57775,41000000.0
2009-04-02 23:04:00,0.57785,0.57885,0.57765,0.5778,50200000.0
2009-04-02 23:05:00,0.57785,0.57785,0.57785,0.57785,1200000.0
2009-04-02 23:06:00,0.57795,0.57815,0.57795,0.57815,7200000.0
2009-04-02 23:07:00,0.5781,0.5781,0.578,0.578,11600000.0
2009-04-02 23:08:00,0.57805,0.57825,0.578,0.57815,25000000.0
2009-04-02 23:09:00,0.5782,0.5782,0.57805,0.57805,17400000.0
2009-04-02 23:10:00,0.5781,0.5782,0.5781,0.57815,19000000.0
2009-04-02 23:11:00,0.5781,0.5781,0.57805,0.57805,5600000.0
2009-04-02 23:12:00,0.578,0.57815,0.578,0.57815,28000000.0
2009-04-02 23:13:00,0.57805,0.57835,0.57805,0.57835,10400000.0
2009-04-02 23:14:00,0.57835,0.57835,0.578,0.5783,35400000.0
2009-04-02 23:15:00,0.57835,0.57835,0.57815,0.57815,8600000.0
2009-04-02 23:16:00,0.57815,0.57825,0.57815,0.57825,3400000.0
2009-04-02 23:17:00,0.57815,0.57815,0.57815,0.57815,1000000.0
2009-04-02 23:18:00,0.5782,0.57835,0.5782,0.57835,8000000.0
2009-04-02 23:19:00,0.5782,0.5782,0.5782,0.5782,2000000.0
2009-04-02 23:20:00,0.57825,0.57825,0.5781,0.5781,8000000.0
2009-04-02 23:21:00,0.57815,0.57815,0.57815,0.57815,4800000.0
2009-04-02 23:22:00,0.57805,0.57805,0.57805,0.57805,2800000.0
2009-04-02 23:23:00,0.57766,0.57783,0.57756,0.57768,100200000.0
2009-04-02 23:24:00,0.57805,0.57805,0.57795,0.578,47800000.0
2009-04-02 23:25:00,0.57815,0.57815,0.57815,0.57815,2400000.0
2009-04-02 23:26:00,0.5781,0.5781,0.5778,0.5778,27400000.0
2009-04-02 23:27:00,0.5777,0.5778,0.57765,0.5778,31400000.0
2009-04-02 23:28:00,0.57785,0.57785,0.5778,0.5778,9600000.0
2009-04-02 23:29:00,0.5777,0.5778,0.5777,0.5778,6800000.0
2009-04-02 23:30:00,0.5778,0.5778,0.5776,0.5776,8200000.0
2009-04-02 23:31:00,0.57765,0.57765,0.57745,0.57755,9600000.0
2009-04-02 23:32:00,0.57745,0.57755,0.5773,0.5773,12200000.0
2009-04-02 23:33:00,0.5772,0.5772,0.57715,0.57715,4200000.0
2009-04-02 23:34:00,0.5772,0.5773,0.57715,0.57715,13600000.0
2009-04-02 23:35:00,0.57735,0.57745,0.57705,0.57745,23600000.0
2009-04-02 23:36:00,0.5774,0.5774,0.5772,0.5773,11200000.0
2009-04-02 23:37:00,0.57775,0.5783,0.5776,0.57765,31600000.0
2009-04-02 23:38:00,0.5778,0.57795,0.5778,0.57795,6400000.0
2009-04-02 23:39:00,0.57795,0.578,0.5778,0.5778,12200000.0
2009-04-02 23:40:00,0.5778,0.5778,0.5778,0.5778,3200000.0
2009-04-02 23:41:00,0.57757,0.57757,0.57737,0.57749,90400000.0
2009-04-02 23:42:00,0.57752,0.57753,0.5774,0.57753,39800000.0
2009-04-02 23:43:00,0.57745,0.57761,0.5773,0.5773,49600000.0
2009-04-02 23:44:00,0.57775,0.5778,0.57775,0.5778,13800000.0
2009-04-02 23:45:00,0.57775,0.57775,0.57735,0.57765,14800000.0
2009-04-02 23:46:00,0.57736,0.57748,0.57717,0.57748,46600000.0
2009-04-02 23:47:00,0.5777,0.5777,0.5777,0.5777,2400000.0
2009-04-02 23:48:00,0.5776,0.5778,0.5776,0.5778,17400000.0
2009-04-02 23:49:00,0.5777,0.5784,0.5777,0.5784,51200000.0
2009-04-02 23:50:00,0.57855,0.57855,0.5782,0.5783,47600000.0
2009-04-02 23:51:00,0.5784,0.5784,0.5784,0.5784,3200000.0
2009-04-02 23:52:00,0.5783,0.5783,0.5782,0.5783,18200000.0
2009-04-02 23:53:00,0.57835,0.57855,0.5783,0.57855,12600000.0
2009-04-02 23:54:00,0.5786,0.5786,0.57855,0.5786,3400000.0
2009-04-02 23:55:00,0.57865,0.5788,0.57845,0.5787,73400000.0
2009-04-02 23:56:00,0.57895,0.57905,0.57895,0.57905,33200000.0
2009-04-02 23:57:00,0.57895,0.57975,0.5789,0.57925,64800000.0
2009-04-02 23:58:00,0.5794,0.57975,0.5794,0.57965,64400000.0
2009-04-02 23:59:00,0.5798,0.5798,0.57905,0.57945,118600000.0
2009-04-03 00:00:00,0.5794,0.57965,0.5793,0.57935,75800000.0
2009-04-03 00:01:00,0.57935,0.5794,0.57905,0.57905,24000000.0
2009-04-03 00:02:00,0.57905,0.57935,0.57905,0.5792,21400000.0
2009-04-03 00:03:00,0.5792,0.5797,0.5791,0.5797,40000000.0
2009-04-03 00:04:00,0.57965,0.5798,0.57965,0.5798,13200000.0
2009-04-03 00:05:00,0.5798,0.5798,0.5798,0.5798,18200000.0
2009-04-03 00:06:00,0.5798,0.5798,0.5796,0.5796,47400000.0
2009-04-03 00:07:00,0.5797,0.58,0.57965,0.57965,136400000.0
2009-04-03 00:08:00,0.5797,0.5797,0.5792,0.5793,26600000.0
2009-04-03 00:09:00,0.5792,0.57925,0.57835,0.5788,181000000.0
2009-04-03 00:10:00,0.5789,0.579,0.5786,0.579,110400000.0
2009-04-03 00:11:00,0.579,0.57905,0.5788,0.57905,59000000.0
2009-04-03 00:12:00,0.5793,0.57945,0.5793,0.57945,10600000.0
2009-04-03 00:13:00,0.57945,0.57945,0.57915,0.5792,50200000.0
2009-04-03 00:14:00,0.5792,0.5793,0.57895,0.57905,24000000.0
2009-04-03 00:15:00,0.57895,0.57895,0.57885,0.57885,19000000.0
2009-04-03 00:16:00,0.57885,0.57885,0.57875,0.57875,5000000.0
2009-04-03 00:17:00,0.57895,0.57905,0.57895,0.57905,6200000.0
2009-04-03 00:18:00,0.5791,0.5792,0.5791,0.5792,42200000.0
2009-04-03 00:19:00,0.5793,0.5793,0.5793,0.5793,7400000.0
2009-04-03 00:20:00,0.57945,0.57945,0.57945,0.57945,4200000.0
2009-04-03 00:21:00,0.57926,0.57926,0.57901,0.57913,386400000.0
2009-04-03 00:22:00,0.57945,0.57945,0.5793,0.5794,53000000.0
2009-04-03 00:23:00,0.57945,0.57945,0.57945,0.57945,5400000.0
2009-04-03 00:24:00,0.57945,0.57945,0.5794,0.5794,19600000.0
2009-04-03 00:25:00,0.57945,0.57945,0.57935,0.5794,56200000.0
2009-04-03 00:26:00,0.5794,0.57945,0.5794,0.57945,35600000.0
2009-04-03 00:27:00,0.57908,0.57932,0.57904,0.57917,103000000.0
2009-04-03 00:28:00,0.5795,0.5795,0.5795,0.5795,22600000.0
2009-04-03 00:29:00,0.57913,0.57932,0.57899,0.57917,86000000.0
2009-04-03 00:30:00,0.57955,0.5796,0.57955,0.5796,12800000.0
2009-04-03 00:31:00,0.5796,0.5796,0.5796,0.5796,5600000.0
2009-04-03 00:32:00,0.57975,0.57975,0.57975,0.57975,4200000.0
2009-04-03 00:33:00,0.58005,0.58015,0.5798,0.5798,58999999.0
2009-04-03 00:34:00,0.5799,0.58045,0.5799,0.58045,45400000.0
2009-04-03 00:35:00,0.58045,0.58055,0.5798,0.5805,84600000.0
2009-04-03 00:36:00,0.58045,0.58045,0.5803,0.5804,27400000.0
2009-04-03 00:37:00,0.58045,0.58125,0.58045,0.58125,134600000.0
2009-04-03 00:38:00,0.5812,0.58125,0.5809,0.58095,70400000.0
2009-04-03 00:39:00,0.58095,0.58165,0.58085,0.5812,77600000.0
2009-04-03 00:40:00,0.58155,0.582,0.5811,0.582,138400000.0
2009-04-03 00:41:00,0.58215,0.58265,0.5813,0.58195,241400000.0
2009-04-03 00:42:00,0.582,0.5824,0.58185,0.58235,133400000.0
2009-04-03 00:43:00,0.58245,0.58245,0.5813,0.58165,252000000.0
2009-04-03 00:44:00,0.58185,0.58195,0.5818,0.5818,152400000.0
2009-04-03 00:45:00,0.5818,0.5818,0.58155,0.5816,144200000.0
2009-04-03 00:46:00,0.58165,0.58175,0.58155,0.5817,66000000.0
2009-04-03 00:47:00,0.5817,0.58225,0.5813,0.58155,162300000.0
2009-04-03 00:48:00,0.58205,0.58245,0.582,0.58245,113800000.0
2009-04-03 00:49:00,0.5825,0.58255,0.58245,0.5825,113200000.0
2009-04-03 00:50:00,0.58245,0.58245,0.58195,0.5823,319000004.0
2009-04-03 00:51:00,0.58225,0.5823,0.5822,0.5822,88800000.0
2009-04-03 00:52:00,0.58225,0.58225,0.5822,0.58225,37600000.0
2009-04-03 00:53:00,0.5819,0.58211,0.58176,0.58185,25200000.0
2009-04-03 00:54:00,0.5823,0.5823,0.58225,0.5823,16200000.0
2009-04-03 00:55:00,0.58225,0.58225,0.58225,0.58225,4200000.0
2009-04-03 00:56:00,0.58235,0.58235,0.58235,0.58235,10600000.0
2009-04-03 00:57:00,0.58235,0.58235,0.58215,0.58215,69800000.0
2009-04-03 00:58:00,0.5822,0.58245,0.58215,0.58245,63800000.0
2009-04-03 00:59:00,0.58245,0.5834,0.58245,0.58325,169400000.0
2009-04-03 01:00:00,0.58345,0.5836,0.583,0.5832,143600000.0
2009-04-03 01:01:00,0.58315,0.5832,0.583,0.58315,23200000.0
2009-04-03 01:02:00,0.58315,0.5833,0.58315,0.58325,45400000.0
2009-04-03 01:03:00,0.5833,0.58335,0.5832,0.58335,27800000.0
2009-04-03 01:04:00,0.5834,0.5834,0.5827,0.58325,118400000.0
2009-04-03 01:05:00,0.58325,0.58325,0.58305,0.5831,32800000.0
2009-04-03 01:06:00,0.5831,0.5832,0.5831,0.5831,91400000.0
2009-04-03 01:07:00,0.58305,0.58315,0.583,0.5831,126400000.0
2009-04-03 01:08:00,0.5833,0.58335,0.5832,0.58325,108000000.0
2009-04-03 01:09:00,0.5833,0.5835,0.5833,0.5835,32200000.0
2009-04-03 01:10:00,0.5835,0.5839,0.5834,0.5835,144700000.0
2009-04-03 01:11:00,0.58355,0.58355,0.5835,0.5835,26400000.0
2009-04-03 01:12:00,0.58345,0.58345,0.58345,0.58345,4200000.0
2009-04-03 01:13:00,0.5834,0.58345,0.58285,0.58305,37800000.0
2009-04-03 01:14:00,0.58305,0.58335,0.58295,0.5831,109200000.0
2009-04-03 01:15:00,0.58315,0.58315,0.5827,0.5828,115800000.0
2009-04-03 01:16:00,0.58275,0.5829,0.5826,0.5829,100200000.0
2009-04-03 01:17:00,0.583,0.583,0.583,0.583,3600000.0
2009-04-03 01:18:00,0.5831,0.58325,0.58295,0.583,19200000.0
2009-04-03 01:19:00,0.58295,0.583,0.58295,0.583,19000000.0
2009-04-03 01:20:00,0.58266,0.58311,0.5826,0.58267,94600000.0
2009-04-03 01:21:00,0.583,0.58335,0.583,0.5832,67400000.0
2009-04-03 01:22:00,0.5831,0.5836,0.5831,0.5835,119000000.0
2009-04-03 01:23:00,0.5836,0.5836,0.5836,0.5836,6400000.0
2009-04-03 01:24:00,0.58365,0.58375,0.5833,0.5836,64800000.0
2009-04-03 01:25:00,0.5836,0.58365,0.5836,0.5836,17600000.0
2009-04-03 01:26:00,0.5835,0.5836,0.5832,0.5835,206200001.0
2009-04-03 01:27:00,0.58355,0.58395,0.58355,0.58395,68800000.0
2009-04-03 01:28:00,0.5839,0.584,0.5837,0.5837,118199999.0
2009-04-03 01:29:00,0.5838,0.58525,0.5838,0.585,240700000.0
2009-04-03 01:30:00,0.585,0.586,0.585,0.5855,218000000.0
2009-04-03 01:31:00,0.5855,0.58555,0.58495,0.585,59200000.0
2009-04-03 01:32:00,0.58515,0.5854,0.585,0.5851,103000000.0
2009-04-03 01:33:00,0.5851,0.5852,0.5851,0.58515,58800000.0
2009-04-03 01:34:00,0.5851,0.5851,0.5846,0.5848,125200000.0
2009-04-03 01:35:00,0.5848,0.5848,0.58475,0.58475,9600000.0
2009-04-03 01:36:00,0.5847,0.585,0.5847,0.585,49000000.0
2009-04-03 01:37:00,0.585,0.5851,0.585,0.5851,37000000.0
2009-04-03 01:38:00,0.5851,0.5851,0.5851,0.5851,25200000.0
2009-04-03 01:39:00,0.5852,0.5853,0.5852,0.5853,49600000.0
2009-04-03 01:40:00,0.5853,0.58555,0.5853,0.5853,21400000.0
2009-04-03 01:41:00,0.58545,0.58565,0.5853,0.5855,90800000.0
2009-04-03 01:42:00,0.5855,0.5855,0.5855,0.5855,9600000.0
2009-04-03 01:43:00,0.5855,0.5855,0.58525,0.58535,144600000.0
2009-04-03 01:44:00,0.5853,0.5854,0.5853,0.5854,30400000.0
2009-04-03 01:45:00,0.5854,0.5857,0.5854,0.5855,108600000.0
2009-04-03 01:46:00,0.5856,0.587,0.5856,0.587,273000001.0
2009-04-03 01:47:00,0.587,0.58715,0.58695,0.5871,126600000.0
2009-04-03 01:48:00,0.5871,0.58755,0.5871,0.5874,276800000.0
2009-04-03 01:49:00,0.5876,0.5876,0.5874,0.5874,92199998.0
2009-04-03 01:50:00,0.5875,0.5877,0.5873,0.58765,160799998.0
2009-04-03 01:51:00,0.5876,0.58795,0.58735,0.58775,242200000.0
2009-04-03 01:52:00,0.58765,0.58845,0.5876,0.58825,147800000.0
2009-04-03 01:53:00,0.5882,0.5889,0.5882,0.58865,320600001.0
2009-04-03 01:54:00,0.5887,0.5887,0.5883,0.5883,100200000.0
2009-04-03 01:55:00,0.5882,0.5884,0.5876,0.5884,187800000.0
2009-04-03 01:56:00,0.5884,0.58855,0.588,0.58815,145000000.0
2009-04-03 01:57:00,0.58815,0.5882,0.588,0.588,29400000.0
2009-04-03 01:58:00,0.5878,0.58795,0.5876,0.5877,148000000.0
2009-04-03 01:59:00,0.58775,0.5879,0.58775,0.5879,37400000.0
2009-04-03 02:00:00,0.5879,0.5884,0.5879,0.5882,97600000.0
2009-04-03 02:01:00,0.5883,0.5895,0.58825,0.58875,300400000.0
2009-04-03 02:02:00,0.5889,0.58895,0.588,0.58835,133800000.0
2009-04-03 02:03:00,0.5882,0.58825,0.58785,0.58805,175400000.0
2009-04-03 02:04:00,0.58815,0.5883,0.588,0.5883,101400000.0
2009-04-03 02:05:00,0.58825,0.5885,0.5882,0.5885,19000000.0
2009-04-03 02:06:00,0.5885,0.5885,0.5876,0.5878,145600000.0
2009-04-03 02:07:00,0.5879,0.588,0.58775,0.5879,129800000.0
2009-04-03 02:08:00,0.58795,0.5881,0.58795,0.58795,34200000.0
2009-04-03 02:09:00,0.588,0.58835,0.588,0.58835,90400000.0
2009-04-03 02:10:00,0.5883,0.5884,0.5882,0.5882,134400000.0
2009-04-03 02:11:00,0.58815,0.58855,0.5881,0.5883,110400000.0
2009-04-03 02:12:00,0.5883,0.5884,0.5883,0.5884,31800000.0
2009-04-03 02:13:00,0.58835,0.58845,0.58835,0.5884,70800000.0
2009-04-03 02:14:00,0.58835,0.58835,0.58805,0.58815,48800000.0
2009-04-03 02:15:00,0.5881,0.58845,0.588,0.58845,79800000.0
2009-04-03 02:16:00,0.58845,0.58905,0.58845,0.58905,96000000.0
2009-04-03 02:17:00,0.58905,0.5898,0.58875,0.5888,293100000.0
2009-04-03 02:18:00,0.5889,0.58955,0.5889,0.58935,94200000.0
2009-04-03 02:19:00,0.5893,0.58975,0.5893,0.58955,122800000.0
2009-04-03 02:20:00,0.58955,0.58955,0.58935,0.58935,35800000.0
2009-04-03 02:21:00,0.5893,0.58935,0.5893,0.58935,16000000.0
2009-04-03 02:22:00,0.58935,0.58955,0.5893,0.58945,75000000.0
2009-04-03 02:23:00,0.58945,0.58985,0.58935,0.5895,124400000.0
2009-04-03 02:24:00,0.5896,0.5896,0.58815,0.5887,159000000.0
2009-04-03 02:25:00,0.5886,0.589,0.5885,0.589,84400000.0
2009-04-03 02:26:00,0.589,0.58905,0.5886,0.5886,39000000.0
2009-04-03 02:27:00,0.5885,0.5887,0.5885,0.5885,69400000.0
2009-04-03 02:28:00,0.58855,0.58855,0.5883,0.5883,23800000.0
2009-04-03 02:29:00,0.5883,0.5883,0.588,0.588,51200000.0
2009-04-03 02:30:00,0.5881,0.58825,0.5881,0.58815,63800000.0
2009-04-03 02:31:00,0.58815,0.5885,0.5881,0.58825,99800000.0
2009-04-03 02:32:00,0.5882,0.58835,0.58815,0.5882,80000000.0
2009-04-03 02:33:00,0.58855,0.5891,0.58845,0.5891,282600000.0
2009-04-03 02:34:00,0.58905,0.58905,0.58875,0.58875,48200000.0
2009-04-03 02:35:00,0.5887,0.5887,0.5887,0.5887,27800000.0
2009-04-03 02:36:00,0.5887,0.58895,0.5886,0.5886,97800000.0
2009-04-03 02:37:00,0.5887,0.5888,0.588,0.58805,157600000.0
2009-04-03 02:38:00,0.588,0.5883,0.58795,0.58825,135600000.0
2009-04-03 02:39:00,0.58825,0.5884,0.58825,0.5884,55800000.0
2009-04-03 02:40:00,0.5884,0.5886,0.5883,0.5886,31800000.0
2009-04-03 02:41:00,0.5886,0.5886,0.5886,0.5886,4200000.0
2009-04-03 02:42:00,0.5886,0.58905,0.5886,0.58905,121000000.0
2009-04-03 02:43:00,0.5891,0.5891,0.58905,0.5891,40800000.0
2009-04-03 02:44:00,0.5892,0.5892,0.5892,0.5892,31000000.0
2009-04-03 02:45:00,0.58915,0.58915,0.5884,0.5888,56800000.0
2009-04-03 02:46:00,0.5888,0.5888,0.5884,0.5885,147800000.0
2009-04-03 02:47:00,0.5885,0.5885,0.5884,0.5884,63600000.0
2009-04-03 02:48:00,0.5884,0.5884,0.58825,0.5883,66800000.0
2009-04-03 02:49:00,0.5883,0.58845,0.5883,0.58845,22400000.0
2009-04-03 02:50:00,0.58845,0.58845,0.5884,0.58845,72400000.0
2009-04-03 02:51:00,0.58845,0.58845,0.5883,0.58835,133000000.0
2009-04-03 02:52:00,0.58825,0.58825,0.5878,0.5879,146000000.0
2009-04-03 02:53:00,0.58805,0.5882,0.5879,0.5881,133000000.0
2009-04-03 02:54:00,0.58805,0.58805,0.58785,0.5879,11200000.0
2009-04-03 02:55:00,0.5879,0.5883,0.5879,0.58805,100600000.0
2009-04-03 02:56:00,0.588,0.5884,0.588,0.5884,41200000.0
2009-04-03 02:57:00,0.5884,0.5885,0.5884,0.5885,22000000.0
2009-04-03 02:58:00,0.5886,0.58875,0.5885,0.5886,165600000.0
2009-04-03 02:59:00,0.5885,0.58875,0.5884,0.58875,135000000.0
2009-04-03 03:00:00,0.58875,0.58875,0.5884,0.5884,52800000.0
2009-04-03 03:01:00,0.5884,0.5884,0.5881,0.5882,76600000.0
2009-04-03 03:02:00,0.5883,0.5885,0.5881,0.5882,151000000.0
2009-04-03 03:03:00,0.5881,0.5881,0.5879,0.5879,37000000.0
2009-04-03 03:04:00,0.5879,0.588,0.5879,0.5879,53400000.0
2009-04-03 03:05:00,0.58795,0.588,0.5878,0.5878,34000000.0
2009-04-03 03:06:00,0.5878,0.58785,0.5876,0.5877,28200000.0
2009-04-03 03:07:00,0.5877,0.5878,0.5877,0.5877,24200000.0
2009-04-03 03:08:00,0.5877,0.5877,0.5871,0.5873,165400000.0
2009-04-03 03:09:00,0.5874,0.5874,0.5872,0.5872,30400000.0
2009-04-03 03:10:00,0.5872,0.5874,0.5867,0.5867,239200000.0
2009-04-03 03:11:00,0.58665,0.58665,0.5858,0.586,151600000.0
2009-04-03 03:12:00,0.5862,0.5864,0.5862,0.5863,94600000.0
2009-04-03 03:13:00,0.58625,0.58655,0.586,0.58645,114000000.0
2009-04-03 03:14:00,0.58645,0.58645,0.586,0.586,52600000.0
2009-04-03 03:15:00,0.58605,0.5863,0.58575,0.5858,198200000.0
2009-04-03 03:16:00,0.5858,0.58615,0.5858,0.586,119800000.0
2009-04-03 03:17:00,0.586,0.5865,0.586,0.5865,80000000.0
2009-04-03 03:18:00,0.5865,0.58685,0.58645,0.5865,136000000.0
2009-04-03 03:19:00,0.5865,0.58665,0.58645,0.58645,112600000.0
2009-04-03 03:20:00,0.58623,0.58647,0.5861,0.58634,39000000.0
2009-04-03 03:21:00,0.58645,0.58645,0.5858,0.5858,98400000.0
2009-04-03 03:22:00,0.58575,0.58575,0.58485,0.58515,132800000.0
2009-04-03 03:23:00,0.58525,0.58525,0.5851,0.5851,34800000.0
2009-04-03 03:24:00,0.5853,0.5853,0.585,0.585,125800000.0
2009-04-03 03:25:00,0.585,0.58515,0.585,0.5851,17200000.0
2009-04-03 03:26:00,0.585,0.585,0.585,0.585,4800000.0
2009-04-03 03:27:00,0.5851,0.5851,0.5851,0.5851,1000000.0
2009-04-03 03:28:00,0.58505,0.58505,0.58505,0.58505,7400000.0
2009-04-03 03:29:00,0.58489,0.5851,0.58479,0.58479,115600000.0
2009-04-03 03:30:00,0.5851,0.58565,0.5851,0.58545,25200000.0
2009-04-03 03:31:00,0.58545,0.58605,0.58545,0.586,104600000.0
2009-04-03 03:32:00,0.586,0.586,0.5852,0.5852,55800000.0
2009-04-03 03:33:00,0.5853,0.5856,0.58515,0.5855,25800000.0
2009-04-03 03:34:00,0.5855,0.5855,0.5855,0.5855,4200000.0
2009-04-03 03:35:00,0.5858,0.58585,0.5855,0.5855,10800000.0
2009-04-03 03:36:00,0.5855,0.5855,0.58535,0.58535,23400000.0
2009-04-03 03:37:00,0.5853,0.5854,0.5853,0.5854,21000000.0
2009-04-03 03:38:00,0.5855,0.5856,0.5854,0.5854,57600000.0
2009-04-03 03:39:00,0.5856,0.58565,0.5856,0.58565,15800000.0
2009-04-03 03:40:00,0.58565,0.58565,0.58535,0.58535,45800000.0
2009-04-03 03:41:00,0.5853,0.5859,0.5853,0.58585,223800000.0
2009-04-03 03:42:00,0.5859,0.5862,0.5859,0.5862,242800000.0
2009-04-03 03:43:00,0.5862,0.58655,0.5861,0.58625,141400000.0
2009-04-03 03:44:00,0.58625,0.58665,0.58625,0.58655,89400000.0
2009-04-03 03:45:00,0.58655,0.58655,0.5862,0.58645,69400000.0
2009-04-03 03:46:00,0.5865,0.58665,0.5865,0.58665,60800000.0
2009-04-03 03:47:00,0.58665,0.58665,0.5864,0.5864,54400000.0
2009-04-03 03:48:00,0.5864,0.58645,0.5863,0.58635,137600000.0
2009-04-03 03:49:00,0.58655,0.58655,0.5862,0.5862,61000000.0
2009-04-03 03:50:00,0.58615,0.58615,0.586,0.586,22000000.0
2009-04-03 03:51:00,0.586,0.586,0.5856,0.58565,43600000.0
2009-04-03 03:52:00,0.5856,0.58565,0.5855,0.5855,26400000.0
2009-04-03 03:53:00,0.5855,0.5855,0.58455,0.58455,30600000.0
2009-04-03 03:54:00,0.5843,0.5846,0.5837,0.584,150000000.0
2009-04-03 03:55:00,0.5839,0.584,0.5828,0.58315,110000000.0
2009-04-03 03:56:00,0.5832,0.584,0.583,0.58375,106400000.0
2009-04-03 03:57:00,0.58375,0.58395,0.58325,0.58395,148000000.0
2009-04-03 03:58:00,0.5835,0.5841,0.5835,0.5841,343400000.0
2009-04-03 03:59:00,0.584,0.5842,0.58375,0.5842,128800000.0
2009-04-03 04:00:00,0.58415,0.58445,0.58405,0.5842,105000000.0
2009-04-03 04:01:00,0.58425,0.58425,0.58425,0.58425,3200000.0
2009-04-03 04:02:00,0.5843,0.58455,0.58425,0.58455,49000000.0
2009-04-03 04:03:00,0.5846,0.5846,0.5845,0.58455,24000000.0
2009-04-03 04:04:00,0.5847,0.5847,0.5847,0.5847,6200000.0
2009-04-03 04:05:00,0.5847,0.5847,0.5845,0.5845,22800000.0
2009-04-03 04:06:00,0.5847,0.58475,0.5847,0.5847,8800000.0
2009-04-03 04:07:00,0.5845,0.5847,0.58435,0.58435,101000000.0
2009-04-03 04:08:00,0.5844,0.5844,0.58435,0.58435,7400000.0
2009-04-03 04:09:00,0.58435,0.5845,0.5843,0.5845,39400000.0
2009-04-03 04:10:00,0.5845,0.5845,0.5845,0.5845,17600000.0
2009-04-03 04:11:00,0.5845,0.5845,0.5845,0.5845,10600000.0
2009-04-03 04:12:00,0.58455,0.5848,0.5842,0.5842,159200000.0
2009-04-03 04:13:00,0.5843,0.58455,0.5842,0.5843,45200000.0
2009-04-03 04:14:00,0.58445,0.58455,0.58425,0.58425,58800000.0
2009-04-03 04:15:00,0.5842,0.5842,0.58385,0.58385,56400000.0
2009-04-03 04:16:00,0.5838,0.5838,0.58335,0.58335,43000000.0
2009-04-03 04:17:00,0.58335,0.5834,0.5831,0.5834,36200000.0
2009-04-03 04:18:00,0.5834,0.5834,0.58285,0.5829,40200000.0
2009-04-03 04:19:00,0.5829,0.5829,0.58265,0.5827,33400000.0
2009-04-03 04:20:00,0.58275,0.58275,0.58255,0.5826,42200000.0
2009-04-03 04:21:00,0.5826,0.5826,0.58245,0.5825,50400000.0
2009-04-03 04:22:00,0.5827,0.5828,0.5825,0.5828,59600000.0
2009-04-03 04:23:00,0.5828,0.5831,0.5828,0.5829,174600000.0
2009-04-03 04:24:00,0.583,0.583,0.583,0.583,12800000.0
2009-04-03 04:25:00,0.583,0.58315,0.583,0.58315,24400000.0
2009-04-03 04:26:00,0.5832,0.5835,0.5832,0.58335,236200002.0
2009-04-03 04:27:00,0.5833,0.58335,0.5833,0.5833,80400000.0
2009-04-03 04:28:00,0.5833,0.58335,0.58325,0.58325,39600000.0
2009-04-03 04:29:00,0.58325,0.58335,0.58325,0.58335,23200000.0
2009-04-03 04:30:00,0.5833,0.5833,0.58285,0.5829,111800000.0
2009-04-03 04:31:00,0.583,0.583,0.5827,0.5827,103000000.0
2009-04-03 04:32:00,0.5827,0.5831,0.5827,0.583,108200000.0
2009-04-03 04:33:00,0.5826,0.5829,0.5826,0.5828,17000000.0
2009-04-03 04:34:00,0.58285,0.58295,0.58285,0.58295,20800000.0
2009-04-03 04:35:00,0.583,0.58345,0.583,0.583,210200002.0
2009-04-03 04:36:00,0.583,0.5832,0.583,0.5831,67200000.0
2009-04-03 04:37:00,0.5832,0.5832,0.5832,0.5832,4200000.0
2009-04-03 04:38:00,0.58315,0.5832,0.58295,0.58305,121200000.0
2009-04-03 04:39:00,0.5831,0.5832,0.58305,0.58305,29400000.0
2009-04-03 04:40:00,0.583,0.583,0.583,0.583,11200000.0
2009-04-03 04:41:00,0.5831,0.5831,0.5829,0.5829,4600000.0
2009-04-03 04:42:00,0.5829,0.58295,0.58285,0.58285,22400000.0
2009-04-03 04:43:00,0.58285,0.583,0.58275,0.58275,54000000.0
2009-04-03 04:44:00,0.58275,0.5828,0.5827,0.5828,15200000.0
2009-04-03 04:45:00,0.5827,0.5828,0.5827,0.5828,7400000.0
2009-04-03 04:46:00,0.58275,0.5829,0.58275,0.58275,56600000.0
2009-04-03 04:47:00,0.5827,0.5827,0.5827,0.5827,4200000.0
2009-04-03 04:48:00,0.5828,0.5829,0.5828,0.5829,25000000.0
2009-04-03 04:49:00,0.5829,0.5835,0.5829,0.5835,47000000.0
2009-04-03 04:50:00,0.58365,0.58365,0.5834,0.5834,27600000.0
2009-04-03 04:51:00,0.5834,0.5834,0.5834,0.5834,10200000.0
2009-04-03 04:52:00,0.5836,0.5836,0.5834,0.5834,28200000.0
2009-04-03 04:53:00,0.5834,0.5834,0.58335,0.5834,25600000.0
2009-04-03 04:54:00,0.58345,0.58365,0.58345,0.5835,35000000.0
2009-04-03 04:55:00,0.5836,0.5838,0.5836,0.5838,16000000.0
2009-04-03 04:56:00,0.58385,0.58385,0.5835,0.5837,76400000.0
2009-04-03 04:57:00,0.58385,0.58385,0.5835,0.5836,104000000.0
2009-04-03 04:58:00,0.5836,0.58435,0.5836,0.5839,56000000.0
2009-04-03 04:59:00,0.58385,0.5845,0.5838,0.58405,68000000.0
2009-04-03 05:00:00,0.58405,0.58415,0.58375,0.58415,84400000.0
2009-04-03 05:01:00,0.5842,0.58425,0.58375,0.58405,64600000.0
2009-04-03 05:02:00,0.584,0.584,0.58375,0.5838,60800000.0
2009-04-03 05:03:00,0.5838,0.5838,0.5834,0.5837,64000000.0
2009-04-03 05:04:00,0.5838,0.5838,0.5835,0.5835,52200000.0
2009-04-03 05:05:00,0.58355,0.5836,0.5833,0.5836,68800000.0
2009-04-03 05:06:00,0.58334,0.58337,0.58314,0.58316,42400000.0
2009-04-03 05:07:00,0.58355,0.58355,0.58335,0.58335,7600000.0
2009-04-03 05:08:00,0.5833,0.5835,0.5833,0.5833,39800000.0
2009-04-03 05:09:00,0.58335,0.5838,0.58335,0.5838,46400000.0
2009-04-03 05:10:00,0.5838,0.58385,0.58335,0.58335,69300000.0
2009-04-03 05:11:00,0.5834,0.58355,0.58325,0.58355,57800000.0
2009-04-03 05:12:00,0.5837,0.58375,0.5834,0.5834,26000000.0
2009-04-03 05:13:00,0.5834,0.5834,0.5834,0.5834,16800000.0
2009-04-03 05:14:00,0.5834,0.58365,0.5834,0.58365,22600000.0
2009-04-03 05:15:00,0.5836,0.58365,0.5836,0.58365,28600000.0
2009-04-03 05:16:00,0.5837,0.5838,0.5837,0.5838,57600000.0
2009-04-03 05:17:00,0.5838,0.5838,0.58375,0.58375,27600000.0
2009-04-03 05:18:00,0.58375,0.58395,0.5837,0.58375,63000000.0
2009-04-03 05:19:00,0.58375,0.584,0.58375,0.58395,74000000.0
2009-04-03 05:20:00,0.58395,0.584,0.58375,0.5839,44800000.0
2009-04-03 05:21:00,0.5839,0.5839,0.58375,0.58385,54000000.0
2009-04-03 05:22:00,0.58385,0.58385,0.5836,0.5837,74400000.0
2009-04-03 05:23:00,0.58365,0.5838,0.5836,0.58365,70600000.0
2009-04-03 05:24:00,0.5837,0.5837,0.5836,0.5837,31400000.0
2009-04-03 05:25:00,0.5836,0.5837,0.5836,0.5837,30400000.0
2009-04-03 05:26:00,0.58365,0.58365,0.58365,0.58365,6400000.0
2009-04-03 05:27:00,0.58365,0.58365,0.58365,0.58365,3200000.0
2009-04-03 05:28:00,0.58337,0.58363,0.58332,0.58359,132400000.0
2009-04-03 05:29:00,0.5837,0.5837,0.5837,0.5837,21200000.0
2009-04-03 05:30:00,0.5837,0.58395,0.5837,0.5839,39000000.0
2009-04-03 05:31:00,0.5839,0.5841,0.5839,0.5841,29000000.0
2009-04-03 05:32:00,0.5841,0.5841,0.58395,0.584,86800000.0
2009-04-03 05:33:00,0.584,0.584,0.5839,0.5839,23400000.0
2009-04-03 05:34:00,0.5838,0.5841,0.5838,0.5841,22200000.0
2009-04-03 05:35:00,0.58415,0.5842,0.58415,0.5842,10800000.0
2009-04-03 05:36:00,0.5842,0.5842,0.5842,0.5842,6400000.0
2009-04-03 05:37:00,0.5842,0.5842,0.58415,0.5842,19200000.0
2009-04-03 05:38:00,0.5842,0.5842,0.58415,0.5842,62000000.0
2009-04-03 05:39:00,0.58415,0.5843,0.58415,0.5842,56000000.0
2009-04-03 05:40:00,0.5842,0.5849,0.5842,0.58465,86800000.0
2009-04-03 05:41:00,0.5846,0.5848,0.5845,0.5847,50800000.0
2009-04-03 05:42:00,0.5847,0.58485,0.5847,0.58485,17000000.0
2009-04-03 05:43:00,0.58495,0.58495,0.5847,0.5847,104200000.0
2009-04-03 05:44:00,0.5847,0.5847,0.5842,0.58445,84200000.0
2009-04-03 05:45:00,0.5844,0.5844,0.5844,0.5844,19400000.0
2009-04-03 05:46:00,0.5844,0.5844,0.5844,0.5844,10600000.0
2009-04-03 05:47:00,0.5844,0.5844,0.5844,0.5844,6400000.0
2009-04-03 05:48:00,0.58413,0.58431,0.58406,0.58427,100000000.0
2009-04-03 05:49:00,0.5844,0.5844,0.5844,0.5844,3200000.0
2009-04-03 05:50:00,0.58419,0.58439,0.58401,0.58439,115200000.0
2009-04-03 05:51:00,0.5844,0.5844,0.5844,0.5844,3200000.0
2009-04-03 05:52:00,0.5841,0.58431,0.584,0.5843,86200000.0
2009-04-03 05:53:00,0.5844,0.58465,0.5844,0.5846,20400000.0
2009-04-03 05:54:00,0.5846,0.58475,0.5846,0.58475,11600000.0
2009-04-03 05:55:00,0.58475,0.5849,0.58475,0.5848,23400000.0
2009-04-03 05:56:00,0.5849,0.5849,0.5849,0.5849,2000000.0
2009-04-03 05:57:00,0.58495,0.58505,0.5849,0.5849,36600000.0
2009-04-03 05:58:00,0.58495,0.58515,0.58475,0.58515,57200000.0
2009-04-03 05:59:00,0.5853,0.5855,0.58475,0.5853,84200000.0
2009-04-03 06:00:00,0.58535,0.5855,0.58505,0.58505,103600000.0
2009-04-03 06:01:00,0.58505,0.58505,0.585,0.585,6400000.0
2009-04-03 06:02:00,0.58491,0.58515,0.58491,0.58495,31800000.0
2009-04-03 06:03:00,0.585,0.58545,0.585,0.58545,48400000.0
2009-04-03 06:04:00,0.5855,0.5856,0.5855,0.5856,14200000.0
2009-04-03 06:05:00,0.5855,0.5857,0.5855,0.58555,61600000.0
2009-04-03 06:06:00,0.5855,0.5857,0.5855,0.5856,61800000.0
2009-04-03 06:07:00,0.58565,0.58565,0.58565,0.58565,6400000.0
2009-04-03 06:08:00,0.58565,0.58565,0.58565,0.58565,36600000.0
2009-04-03 06:09:00,0.58565,0.58585,0.58565,0.58565,40800000.0
2009-04-03 06:10:00,0.5857,0.58595,0.5855,0.58575,344800000.0
2009-04-03 06:11:00,0.5859,0.58595,0.5856,0.5857,210800000.0
2009-04-03 06:12:00,0.58575,0.5859,0.5857,0.5857,124600000.0
2009-04-03 06:13:00,0.5857,0.58595,0.5857,0.58595,218000000.0
2009-04-03 06:14:00,0.58605,0.58605,0.58565,0.58565,122000000.0
2009-04-03 06:15:00,0.5857,0.58575,0.58545,0.58545,149000000.0
2009-04-03 06:16:00,0.5855,0.5855,0.5854,0.5854,141600000.0
2009-04-03 06:17:00,0.5854,0.5854,0.5854,0.5854,12600000.0
2009-04-03 06:18:00,0.5854,0.58545,0.5851,0.5851,20800000.0
2009-04-03 06:19:00,0.5851,0.5854,0.585,0.58525,94000000.0
2009-04-03 06:20:00,0.58525,0.58545,0.5852,0.58545,41200000.0
2009-04-03 06:21:00,0.58555,0.58555,0.58515,0.58515,26200000.0
2009-04-03 06:22:00,0.58515,0.5852,0.5851,0.5851,35200000.0
2009-04-03 06:23:00,0.58515,0.5852,0.58505,0.5852,44000000.0
2009-04-03 06:24:00,0.5852,0.5852,0.5852,0.5852,26200000.0
2009-04-03 06:25:00,0.5852,0.5852,0.5852,0.5852,1200000.0
2009-04-03 06:26:00,0.58496,0.58507,0.58492,0.585,19000000.0
2009-04-03 06:27:00,0.5851,0.5852,0.5851,0.5852,21200000.0
2009-04-03 06:28:00,0.5852,0.5853,0.58515,0.5853,15200000.0
2009-04-03 06:29:00,0.58525,0.58525,0.5852,0.5852,34200000.0
2009-04-03 06:30:00,0.5852,0.5852,0.5852,0.5852,1200000.0
2009-04-03 06:31:00,0.58509,0.58519,0.58496,0.58499,7000000.0
2009-04-03 06:32:00,0.58515,0.58515,0.58515,0.58515,4200000.0
2009-04-03 06:33:00,0.5851,0.58515,0.5851,0.58515,19200000.0
2009-04-03 06:34:00,0.58489,0.5851,0.58476,0.58497,26800000.0
2009-04-03 06:35:00,0.58515,0.58515,0.585,0.5851,27000000.0
2009-04-03 06:36:00,0.58525,0.58525,0.5852,0.5852,9800000.0
2009-04-03 06:37:00,0.58484,0.58505,0.58478,0.58492,28600000.0
2009-04-03 06:38:00,0.58525,0.58525,0.58515,0.5852,63600000.0
2009-04-03 06:39:00,0.58491,0.58508,0.58482,0.58487,370800000.0
2009-04-03 06:40:00,0.5852,0.5852,0.5852,0.5852,4800000.0
2009-04-03 06:41:00,0.58525,0.58525,0.5852,0.5852,37200000.0
2009-04-03 06:42:00,0.58492,0.58505,0.58479,0.58495,379800000.0
2009-04-03 06:43:00,0.58525,0.58535,0.5851,0.58515,130200000.0
2009-04-03 06:44:00,0.58515,0.58515,0.5843,0.5846,126400000.0
2009-04-03 06:45:00,0.5846,0.58485,0.58455,0.58475,51000000.0
2009-04-03 06:46:00,0.58475,0.58475,0.5846,0.5846,24400000.0
2009-04-03 06:47:00,0.58455,0.58455,0.5837,0.5838,103800000.0
2009-04-03 06:48:00,0.584,0.584,0.584,0.584,6400000.0
2009-04-03 06:49:00,0.584,0.584,0.584,0.584,3200000.0
2009-04-03 06:50:00,0.584,0.584,0.584,0.584,13800000.0
2009-04-03 06:51:00,0.58362,0.58443,0.58362,0.58417,39000000.0
2009-04-03 06:52:00,0.58392,0.58405,0.58369,0.58369,31600000.0
2009-04-03 06:53:00,0.58367,0.58371,0.58357,0.58357,19600000.0
2009-04-03 06:54:00,0.58359,0.58371,0.58341,0.58371,17600000.0
2009-04-03 06:55:00,0.584,0.584,0.5837,0.5837,75200000.0
2009-04-03 06:56:00,0.5837,0.5837,0.5837,0.5837,29800000.0
2009-04-03 06:57:00,0.5837,0.5837,0.5837,0.5837,38400000.0
2009-04-03 06:58:00,0.5837,0.5837,0.58355,0.58355,22800000.0
2009-04-03 06:59:00,0.58355,0.5836,0.58355,0.5836,8000000.0
2009-04-03 07:00:00,0.5836,0.5836,0.5836,0.5836,13600000.0
2009-04-03 07:01:00,0.5836,0.58365,0.583,0.58305,68600000.0
2009-04-03 07:02:00,0.5831,0.58315,0.58295,0.58295,26000000.0
2009-04-03 07:03:00,0.58305,0.58305,0.58305,0.58305,2600000.0
2009-04-03 07:04:00,0.58295,0.58295,0.58295,0.58295,9200000.0
2009-04-03 07:05:00,0.58295,0.5834,0.58295,0.5834,19400000.0
2009-04-03 07:06:00,0.5835,0.5835,0.58295,0.5831,42400000.0
2009-04-03 07:07:00,0.58305,0.58305,0.58275,0.58275,38900000.0
2009-04-03 07:08:00,0.5829,0.58295,0.5828,0.58295,63600000.0
2009-04-03 07:09:00,0.58285,0.58295,0.58285,0.58285,36600000.0
2009-04-03 07:10:00,0.58285,0.58285,0.58245,0.58255,122800000.0
2009-04-03 07:11:00,0.58255,0.5827,0.58255,0.58255,64800000.0
2009-04-03 07:12:00,0.5825,0.5826,0.5824,0.5826,85600000.0
2009-04-03 07:13:00,0.58265,0.5828,0.5826,0.5827,71000000.0
2009-04-03 07:14:00,0.5827,0.5829,0.58265,0.5829,95600000.0
2009-04-03 07:15:00,0.5829,0.58315,0.58275,0.58305,137600000.0
2009-04-03 07:16:00,0.58305,0.58305,0.58285,0.583,22600000.0
2009-04-03 07:17:00,0.58305,0.58305,0.58305,0.58305,3600000.0
2009-04-03 07:18:00,0.5829,0.5829,0.5828,0.5829,45000000.0
2009-04-03 07:19:00,0.5829,0.5831,0.5828,0.583,99000000.0
2009-04-03 07:20:00,0.58305,0.58315,0.5829,0.5831,181800000.0
2009-04-03 07:21:00,0.5831,0.5833,0.5831,0.5833,31600000.0
2009-04-03 07:22:00,0.5833,0.5833,0.5831,0.5831,17200000.0
2009-04-03 07:23:00,0.58305,0.5835,0.58265,0.5835,83400000.0
2009-04-03 07:24:00,0.5835,0.5835,0.58305,0.58305,63600000.0
2009-04-03 07:25:00,0.583,0.5833,0.583,0.583,58400000.0
2009-04-03 07:26:00,0.5831,0.58315,0.58295,0.58295,71000000.0
2009-04-03 07:27:00,0.58295,0.58295,0.5827,0.5827,78400000.0
2009-04-03 07:28:00,0.58275,0.58275,0.5827,0.5827,8000000.0
2009-04-03 07:29:00,0.5824,0.58282,0.5824,0.58266,51800000.0
2009-04-03 07:30:00,0.5827,0.5827,0.5827,0.5827,10200000.0
2009-04-03 07:31:00,0.5827,0.5827,0.5827,0.5827,36800000.0
2009-04-03 07:32:00,0.5828,0.5829,0.58265,0.5827,61000000.0
2009-04-03 07:33:00,0.5827,0.5827,0.5819,0.5819,121000000.0
2009-04-03 07:34:00,0.5819,0.582,0.5817,0.582,133000000.0
2009-04-03 07:35:00,0.582,0.58235,0.5818,0.5819,147800000.0
2009-04-03 07:36:00,0.58185,0.58195,0.58165,0.58185,47800000.0
2009-04-03 07:37:00,0.58185,0.58205,0.58185,0.58205,18200000.0
2009-04-03 07:38:00,0.5817,0.58205,0.5817,0.5818,28000000.0
2009-04-03 07:39:00,0.5818,0.58205,0.5816,0.5818,102200000.0
2009-04-03 07:40:00,0.58185,0.5824,0.58185,0.5824,78600000.0
2009-04-03 07:41:00,0.5824,0.5824,0.5823,0.5823,39400000.0
2009-04-03 07:42:00,0.5824,0.5824,0.5824,0.5824,12800000.0
2009-04-03 07:43:00,0.5824,0.5824,0.58235,0.58235,9600000.0
2009-04-03 07:44:00,0.58235,0.58235,0.58235,0.58235,6400000.0
2009-04-03 07:45:00,0.5824,0.58245,0.5824,0.58245,40600000.0
2009-04-03 07:46:00,0.58265,0.58265,0.58235,0.5825,39400000.0
2009-04-03 07:47:00,0.5825,0.5825,0.5825,0.5825,4200000.0
2009-04-03 07:48:00,0.58237,0.58242,0.58202,0.58213,9000000.0
2009-04-03 07:49:00,0.58265,0.5827,0.58265,0.5827,7600000.0
2009-04-03 07:50:00,0.58224,0.58242,0.58224,0.58224,14400000.0
2009-04-03 07:51:00,0.5827,0.5827,0.5827,0.5827,6400000.0
2009-04-03 07:52:00,0.58275,0.58275,0.58275,0.58275,9600000.0
2009-04-03 07:53:00,0.58275,0.58275,0.58235,0.58235,27300000.0
2009-04-03 07:54:00,0.58245,0.5826,0.58225,0.58225,58200000.0
2009-04-03 07:55:00,0.5823,0.5823,0.5823,0.5823,4600000.0
2009-04-03 07:56:00,0.58235,0.58275,0.58235,0.5826,47600000.0
2009-04-03 07:57:00,0.5828,0.58315,0.5827,0.5829,176800000.0
2009-04-03 07:58:00,0.5829,0.58315,0.58245,0.5828,416000000.0
2009-04-03 07:59:00,0.5828,0.58305,0.5827,0.5828,168800000.0
2009-04-03 08:00:00,0.5828,0.5828,0.58245,0.5826,98200000.0
2009-04-03 08:01:00,0.58255,0.5829,0.5825,0.5829,46600000.0
2009-04-03 08:02:00,0.5829,0.5829,0.5829,0.5829,9000000.0
2009-04-03 08:03:00,0.5829,0.5829,0.5827,0.5827,4600000.0
2009-04-03 08:04:00,0.5827,0.5832,0.58265,0.58285,41800000.0
2009-04-03 08:05:00,0.5828,0.58285,0.58275,0.58275,8600000.0
2009-04-03 08:06:00,0.58275,0.583,0.58275,0.58275,15400000.0
2009-04-03 08:07:00,0.58275,0.5828,0.58275,0.5828,6000000.0
2009-04-03 08:08:00,0.583,0.58325,0.583,0.58325,38400000.0
2009-04-03 08:09:00,0.5833,0.5834,0.58325,0.58325,44600000.0
2009-04-03 08:10:00,0.58325,0.58355,0.5832,0.5832,57000000.0
2009-04-03 08:11:00,0.5832,0.5836,0.5832,0.5836,29600000.0
2009-04-03 08:12:00,0.5836,0.5838,0.5836,0.5836,118000000.0
2009-04-03 08:13:00,0.5837,0.5837,0.5837,0.5837,6600000.0
2009-04-03 08:14:00,0.5837,0.5837,0.5837,0.5837,3200000.0
2009-04-03 08:15:00,0.58385,0.58395,0.58385,0.5839,43200000.0
2009-04-03 08:16:00,0.5839,0.5839,0.5838,0.5839,11000000.0
2009-04-03 08:17:00,0.5839,0.58395,0.58385,0.58395,3000000.0
2009-04-03 08:18:00,0.58385,0.58385,0.58385,0.58385,3000000.0
2009-04-03 08:19:00,0.58385,0.5839,0.5838,0.5838,21200000.0
2009-04-03 08:20:00,0.5838,0.58395,0.5838,0.5838,48800000.0
2009-04-03 08:21:00,0.5839,0.58395,0.58375,0.58375,129000000.0
2009-04-03 08:22:00,0.58385,0.58385,0.5837,0.5837,18800000.0
2009-04-03 08:23:00,0.5837,0.5837,0.58365,0.5837,16000000.0
2009-04-03 08:24:00,0.58365,0.58365,0.58335,0.5834,45000000.0
2009-04-03 08:25:00,0.58335,0.58335,0.58315,0.5832,70400000.0
2009-04-03 08:26:00,0.5833,0.58335,0.58285,0.58285,125600000.0
2009-04-03 08:27:00,0.58285,0.58285,0.5825,0.5825,38000000.0
2009-04-03 08:28:00,0.58245,0.58245,0.58175,0.58175,17000000.0
2009-04-03 08:29:00,0.582,0.5823,0.582,0.5823,24200000.0
2009-04-03 08:30:00,0.58195,0.582,0.5817,0.582,39400000.0
2009-04-03 08:31:00,0.582,0.582,0.58175,0.582,23400000.0
2009-04-03 08:32:00,0.582,0.58205,0.58175,0.58175,54200000.0
2009-04-03 08:33:00,0.5817,0.58175,0.5813,0.5813,51400000.0
2009-04-03 08:34:00,0.58135,0.5814,0.58115,0.5813,11000000.0
2009-04-03 08:35:00,0.5813,0.58135,0.5813,0.58135,2000000.0
2009-04-03 08:36:00,0.5814,0.58185,0.5814,0.58185,23400000.0
2009-04-03 08:37:00,0.5819,0.58215,0.58185,0.5819,44200000.0
2009-04-03 08:38:00,0.5819,0.5819,0.58155,0.58175,26400000.0
2009-04-03 08:39:00,0.58185,0.582,0.58185,0.58195,11400000.0
2009-04-03 08:40:00,0.582,0.58215,0.58175,0.5818,88000000.0
2009-04-03 08:41:00,0.58175,0.5818,0.5817,0.5817,23000000.0
2009-04-03 08:42:00,0.58175,0.58175,0.5816,0.5816,13000000.0
2009-04-03 08:43:00,0.58165,0.58165,0.5812,0.58125,34800000.0
2009-04-03 08:44:00,0.58115,0.58145,0.58115,0.58135,21000000.0
2009-04-03 08:45:00,0.58135,0.5814,0.58135,0.5814,22000000.0
2009-04-03 08:46:00,0.58145,0.5818,0.58145,0.58165,24000000.0
2009-04-03 08:47:00,0.58165,0.5817,0.5816,0.5817,4000000.0
2009-04-03 08:48:00,0.5817,0.58185,0.5817,0.58175,30800000.0
2009-04-03 08:49:00,0.58175,0.58205,0.58175,0.58185,182800000.0
2009-04-03 08:50:00,0.5819,0.58195,0.5818,0.58195,104000000.0
2009-04-03 08:51:00,0.582,0.582,0.582,0.582,4800000.0
2009-04-03 08:52:00,0.582,0.5821,0.582,0.58205,25200000.0
2009-04-03 08:53:00,0.58195,0.582,0.58195,0.58195,50000000.0
2009-04-03 08:54:00,0.58195,0.58205,0.58195,0.58205,21800000.0
2009-04-03 08:55:00,0.58215,0.5823,0.5819,0.5819,44400000.0
2009-04-03 08:56:00,0.582,0.582,0.582,0.582,8000000.0
2009-04-03 08:57:00,0.582,0.5822,0.58165,0.58175,68800000.0
2009-04-03 08:58:00,0.5819,0.58195,0.58185,0.58195,7000000.0
2009-04-03 08:59:00,0.5819,0.582,0.58185,0.58185,9600000.0
2009-04-03 09:00:00,0.58195,0.58195,0.5819,0.5819,8000000.0
2009-04-03 09:01:00,0.5819,0.58195,0.5819,0.58195,3000000.0
2009-04-03 09:02:00,0.58195,0.582,0.5819,0.5819,8000000.0
2009-04-03 09:03:00,0.58195,0.582,0.58195,0.58195,5000000.0
2009-04-03 09:04:00,0.582,0.58215,0.582,0.58215,6000000.0
2009-04-03 09:05:00,0.5821,0.5822,0.5821,0.5822,4000000.0
2009-04-03 09:06:00,0.5823,0.5823,0.58215,0.58215,8000000.0
2009-04-03 09:07:00,0.58235,0.58235,0.5821,0.5822,9800000.0
2009-04-03 09:08:00,0.5822,0.5822,0.5822,0.5822,1200000.0
2009-04-03 09:09:00,0.5823,0.5824,0.5823,0.5824,37600000.0
2009-04-03 09:10:00,0.58245,0.5825,0.5823,0.58235,54200000.0
2009-04-03 09:11:00,0.58235,0.5824,0.58215,0.5824,28000000.0
2009-04-03 09:12:00,0.5824,0.5825,0.5824,0.5825,18800000.0
2009-04-03 09:13:00,0.58255,0.583,0.58255,0.583,27800000.0
2009-04-03 09:14:00,0.583,0.5831,0.583,0.583,33000000.0
2009-04-03 09:15:00,0.58315,0.58345,0.583,0.58335,70600000.0
2009-04-03 09:16:00,0.5834,0.5834,0.5833,0.5833,4000000.0
2009-04-03 09:17:00,0.58325,0.58345,0.58325,0.58325,12800000.0
2009-04-03 09:18:00,0.5832,0.5832,0.5831,0.58315,10000000.0
2009-04-03 09:19:00,0.58315,0.58315,0.58315,0.58315,1000000.0
2009-04-03 09:20:00,0.58315,0.58315,0.58285,0.5829,38400000.0
2009-04-03 09:21:00,0.5829,0.583,0.5827,0.5827,74600000.0
2009-04-03 09:22:00,0.58275,0.58295,0.5826,0.5828,95800000.0
2009-04-03 09:23:00,0.58285,0.58325,0.58285,0.58315,69800000.0
2009-04-03 09:24:00,0.58315,0.58325,0.5831,0.58325,24000000.0
2009-04-03 09:25:00,0.58325,0.58345,0.5831,0.58335,42200000.0
2009-04-03 09:26:00,0.5833,0.58355,0.583,0.5831,72000000.0
2009-04-03 09:27:00,0.5831,0.58365,0.583,0.5835,115300000.0
2009-04-03 09:28:00,0.5833,0.5833,0.583,0.58305,66200000.0
2009-04-03 09:29:00,0.5831,0.58335,0.5826,0.5827,72900000.0
2009-04-03 09:30:00,0.5827,0.5827,0.58235,0.58255,80000000.0
2009-04-03 09:31:00,0.58255,0.58265,0.58215,0.58215,149200000.0
2009-04-03 09:32:00,0.5822,0.58245,0.58205,0.58245,46000000.0
2009-04-03 09:33:00,0.58245,0.58305,0.58245,0.5826,100200000.0
2009-04-03 09:34:00,0.5826,0.5828,0.5825,0.5826,50600000.0
2009-04-03 09:35:00,0.5826,0.58305,0.5825,0.5829,82800000.0
2009-04-03 09:36:00,0.58285,0.5831,0.58285,0.5831,63600000.0
2009-04-03 09:37:00,0.58275,0.58285,0.58228,0.58228,9600000.0
2009-04-03 09:38:00,0.58218,0.58278,0.58218,0.58259,105000000.0
2009-04-03 09:39:00,0.5831,0.5831,0.58305,0.58305,15600000.0
2009-04-03 09:40:00,0.58305,0.58305,0.58305,0.58305,40200000.0
2009-04-03 09:41:00,0.58305,0.58305,0.5828,0.5829,44800000.0
2009-04-03 09:42:00,0.5828,0.58295,0.58275,0.5828,64000000.0
2009-04-03 09:43:00,0.5829,0.5829,0.58275,0.58275,65400000.0
2009-04-03 09:44:00,0.58275,0.583,0.58275,0.583,39200000.0
2009-04-03 09:45:00,0.5831,0.5832,0.5829,0.5829,31200000.0
2009-04-03 09:46:00,0.58285,0.583,0.5828,0.5829,172800000.0
2009-04-03 09:47:00,0.5829,0.5829,0.5828,0.58285,79400000.0
2009-04-03 09:48:00,0.58285,0.58285,0.58275,0.58275,57400000.0
2009-04-03 09:49:00,0.58275,0.58275,0.58265,0.58265,106800000.0
2009-04-03 09:50:00,0.5826,0.5826,0.5826,0.5826,21600000.0
2009-04-03 09:51:00,0.5826,0.5826,0.5826,0.5826,6600000.0
2009-04-03 09:52:00,0.5826,0.5826,0.5825,0.5826,44800000.0
2009-04-03 09:53:00,0.5825,0.58255,0.58235,0.58245,18000000.0
2009-04-03 09:54:00,0.5825,0.5826,0.5825,0.5826,10400000.0
2009-04-03 09:55:00,0.58265,0.5827,0.58255,0.58255,8000000.0
2009-04-03 09:56:00,0.58265,0.583,0.58255,0.583,20200000.0
2009-04-03 09:57:00,0.583,0.58325,0.583,0.58315,58200000.0
2009-04-03 09:58:00,0.5831,0.5831,0.583,0.583,62200000.0
2009-04-03 09:59:00,0.583,0.5831,0.583,0.583,46600000.0
2009-04-03 10:00:00,0.583,0.5835,0.58275,0.5835,36800000.0
2009-04-03 10:01:00,0.5835,0.5842,0.5835,0.58385,122600000.0
2009-04-03 10:02:00,0.5838,0.5841,0.58355,0.5839,59800000.0
2009-04-03 10:03:00,0.58385,0.58415,0.58385,0.584,49200000.0
2009-04-03 10:04:00,0.584,0.58405,0.5837,0.584,122600000.0
2009-04-03 10:05:00,0.58405,0.58415,0.58405,0.58405,21200000.0
2009-04-03 10:06:00,0.5842,0.58445,0.58415,0.58435,38400000.0
2009-04-03 10:07:00,0.58435,0.58475,0.58435,0.5846,21000000.0
2009-04-03 10:08:00,0.5846,0.5856,0.5846,0.5856,160200000.0
2009-04-03 10:09:00,0.5856,0.58575,0.58535,0.58575,100400000.0
2009-04-03 10:10:00,0.58575,0.58605,0.58565,0.5857,168600000.0
2009-04-03 10:11:00,0.5857,0.58575,0.5855,0.58555,256000000.0
2009-04-03 10:12:00,0.5855,0.58585,0.5855,0.58575,144000000.0
2009-04-03 10:13:00,0.5858,0.58605,0.5856,0.586,255000000.0
2009-04-03 10:14:00,0.586,0.5863,0.5858,0.5863,131000000.0
2009-04-03 10:15:00,0.5864,0.5866,0.5861,0.5866,120800000.0
2009-04-03 10:16:00,0.5866,0.58665,0.5863,0.58645,26200000.0
2009-04-03 10:17:00,0.5864,0.5865,0.5864,0.5865,13200000.0
2009-04-03 10:18:00,0.5865,0.58725,0.5865,0.5869,103800000.0
2009-04-03 10:19:00,0.5869,0.5869,0.5866,0.5866,23600000.0
2009-04-03 10:20:00,0.58655,0.58675,0.58655,0.5867,97700000.0
2009-04-03 10:21:00,0.58665,0.58685,0.5866,0.58675,24600000.0
2009-04-03 10:22:00,0.5868,0.58705,0.58675,0.5869,53500000.0
2009-04-03 10:23:00,0.58685,0.58685,0.5868,0.5868,2000000.0
2009-04-03 10:24:00,0.5868,0.5869,0.58675,0.5868,48000000.0
2009-04-03 10:25:00,0.58675,0.58675,0.58675,0.58675,1000000.0
2009-04-03 10:26:00,0.58675,0.5868,0.58665,0.5867,27600000.0
2009-04-03 10:27:00,0.58675,0.58675,0.5867,0.5867,3000000.0
2009-04-03 10:28:00,0.58675,0.587,0.58675,0.587,32800000.0
2009-04-03 10:29:00,0.58715,0.58775,0.5871,0.58745,79600000.0
2009-04-03 10:30:00,0.5875,0.5875,0.58735,0.5874,45600000.0
2009-04-03 10:31:00,0.5874,0.58745,0.5873,0.5874,18000000.0
2009-04-03 10:32:00,0.58745,0.58745,0.58725,0.5874,25200000.0
2009-04-03 10:33:00,0.58745,0.5875,0.58745,0.58745,8000000.0
2009-04-03 10:34:00,0.58745,0.58745,0.58745,0.58745,2000000.0
2009-04-03 10:35:00,0.5874,0.5876,0.5873,0.5875,53200000.0
2009-04-03 10:36:00,0.5875,0.58765,0.58745,0.58745,17600000.0
2009-04-03 10:37:00,0.58745,0.58805,0.58745,0.5879,104400000.0
2009-04-03 10:38:00,0.58785,0.5882,0.58785,0.5882,56600000.0
2009-04-03 10:39:00,0.5883,0.58885,0.5883,0.58865,84600000.0
2009-04-03 10:40:00,0.58865,0.58865,0.5882,0.5885,134200000.0
2009-04-03 10:41:00,0.58855,0.58855,0.5883,0.5883,130000000.0
2009-04-03 10:42:00,0.5883,0.5884,0.58795,0.5884,68400000.0
2009-04-03 10:43:00,0.5884,0.5884,0.58815,0.58815,12200000.0
2009-04-03 10:44:00,0.5881,0.5881,0.5881,0.5881,4000000.0
2009-04-03 10:45:00,0.58815,0.58815,0.58765,0.58775,91500000.0
2009-04-03 10:46:00,0.5877,0.5878,0.58755,0.5876,147400000.0
2009-04-03 10:47:00,0.5876,0.58785,0.5875,0.58785,42800000.0
2009-04-03 10:48:00,0.5878,0.5878,0.5875,0.5875,64800000.0
2009-04-03 10:49:00,0.5875,0.5876,0.5875,0.5875,36800000.0
2009-04-03 10:50:00,0.5875,0.58755,0.58725,0.5873,51200000.0
2009-04-03 10:51:00,0.58735,0.58735,0.5869,0.58695,92000000.0
2009-04-03 10:52:00,0.587,0.58725,0.587,0.58725,51000000.0
2009-04-03 10:53:00,0.58735,0.58735,0.5868,0.5868,33400000.0
2009-04-03 10:54:00,0.5868,0.5871,0.5868,0.58705,107400000.0
2009-04-03 10:55:00,0.5871,0.58745,0.58695,0.5873,71200000.0
2009-04-03 10:56:00,0.58725,0.5873,0.5872,0.58725,11200000.0
2009-04-03 10:57:00,0.5872,0.5872,0.5871,0.58715,37200000.0
2009-04-03 10:58:00,0.58715,0.5873,0.5869,0.58695,101400000.0
2009-04-03 10:59:00,0.5869,0.5869,0.5868,0.58685,19600000.0
2009-04-03 11:00:00,0.5869,0.5872,0.58685,0.5872,44400000.0
2009-04-03 11:01:00,0.58715,0.5875,0.58715,0.5875,74800000.0
2009-04-03 11:02:00,0.58755,0.58755,0.58725,0.58725,15000000.0
2009-04-03 11:03:00,0.58725,0.58725,0.58715,0.5872,27800000.0
2009-04-03 11:04:00,0.5872,0.5872,0.5869,0.587,52000000.0
2009-04-03 11:05:00,0.587,0.587,0.587,0.587,22600000.0
2009-04-03 11:06:00,0.58705,0.58705,0.587,0.587,9000000.0
2009-04-03 11:07:00,0.58695,0.58695,0.58655,0.5866,60400000.0
2009-04-03 11:08:00,0.58655,0.5871,0.5865,0.5865,115000000.0
2009-04-03 11:09:00,0.5865,0.5865,0.58615,0.58615,19200000.0
2009-04-03 11:10:00,0.5861,0.5861,0.5859,0.58595,13800000.0
2009-04-03 11:11:00,0.586,0.58605,0.58595,0.58605,9000000.0
2009-04-03 11:12:00,0.58605,0.5863,0.58595,0.5863,182600000.0
2009-04-03 11:13:00,0.5863,0.58635,0.5862,0.5863,113800000.0
2009-04-03 11:14:00,0.5863,0.58635,0.5863,0.58635,30000000.0
2009-04-03 11:15:00,0.58625,0.58635,0.58625,0.58635,6600000.0
2009-04-03 11:16:00,0.58645,0.58665,0.58645,0.58665,51200000.0
2009-04-03 11:17:00,0.58665,0.58665,0.58665,0.58665,4000000.0
2009-04-03 11:18:00,0.58665,0.58665,0.5866,0.5866,9000000.0
2009-04-03 11:19:00,0.58665,0.58665,0.5866,0.5866,2000000.0
2009-04-03 11:20:00,0.5866,0.5866,0.5866,0.5866,3000000.0
2009-04-03 11:21:00,0.58655,0.58675,0.58645,0.58645,51400000.0
2009-04-03 11:22:00,0.5864,0.5864,0.5864,0.5864,1000000.0
2009-04-03 11:23:00,0.58645,0.58645,0.58635,0.58645,12600000.0
2009-04-03 11:24:00,0.5864,0.58645,0.58605,0.58605,43400000.0
2009-04-03 11:25:00,0.58605,0.58605,0.5857,0.58605,43800000.0
2009-04-03 11:26:00,0.58605,0.58605,0.5858,0.5859,17400000.0
2009-04-03 11:27:00,0.5858,0.58625,0.5858,0.58625,34000000.0
2009-04-03 11:28:00,0.58635,0.58635,0.586,0.58615,40000000.0
2009-04-03 11:29:00,0.58615,0.5862,0.58615,0.5862,6600000.0
2009-04-03 11:30:00,0.58625,0.5865,0.58625,0.5863,24600000.0
2009-04-03 11:31:00,0.5863,0.58635,0.58595,0.58615,40600000.0
2009-04-03 11:32:00,0.58615,0.58625,0.586,0.586,14000000.0
2009-04-03 11:33:00,0.58605,0.58605,0.58595,0.58595,4000000.0
2009-04-03 11:34:00,0.58595,0.58595,0.58585,0.58585,12000000.0
2009-04-03 11:35:00,0.5859,0.58595,0.5858,0.5858,11000000.0
2009-04-03 11:36:00,0.58575,0.58575,0.5856,0.58575,74800000.0
2009-04-03 11:37:00,0.5857,0.58575,0.58565,0.5857,22200000.0
2009-04-03 11:38:00,0.5857,0.5857,0.5856,0.5856,29000000.0
2009-04-03 11:39:00,0.5856,0.5856,0.5843,0.58465,123000000.0
2009-04-03 11:40:00,0.5848,0.58485,0.58455,0.5847,86800000.0
2009-04-03 11:41:00,0.5847,0.5849,0.58465,0.5849,30800000.0
2009-04-03 11:42:00,0.58485,0.585,0.58455,0.58455,79400000.0
2009-04-03 11:43:00,0.58465,0.585,0.58465,0.585,47000000.0
2009-04-03 11:44:00,0.585,0.585,0.585,0.585,9600000.0
2009-04-03 11:45:00,0.585,0.58535,0.585,0.5853,27800000.0
2009-04-03 11:46:00,0.5854,0.5854,0.5854,0.5854,1000000.0
2009-04-03 11:47:00,0.58545,0.58545,0.58535,0.58535,5000000.0
2009-04-03 11:48:00,0.5854,0.5854,0.5854,0.5854,6000000.0
2009-04-03 11:49:00,0.5853,0.5853,0.58525,0.58525,2000000.0
2009-04-03 11:50:00,0.58515,0.58515,0.5851,0.5851,8400000.0
2009-04-03 11:51:00,0.5851,0.5851,0.585,0.5851,10400000.0
2009-04-03 11:52:00,0.58505,0.58505,0.585,0.585,10800000.0
2009-04-03 11:53:00,0.585,0.58505,0.585,0.58505,9600000.0
2009-04-03 11:54:00,0.58505,0.5852,0.5847,0.5847,44800000.0
2009-04-03 11:55:00,0.58475,0.58475,0.58475,0.58475,1000000.0
2009-04-03 11:56:00,0.58475,0.5848,0.58475,0.5848,3000000.0
2009-04-03 11:57:00,0.5848,0.5848,0.5848,0.5848,1000000.0
2009-04-03 11:58:00,0.58485,0.585,0.5847,0.58485,15000000.0
2009-04-03 11:59:00,0.58485,0.58545,0.58485,0.5851,65300000.0
2009-04-03 12:00:00,0.58495,0.5856,0.5848,0.58515,141600000.0
2009-04-03 12:01:00,0.58525,0.58535,0.58495,0.58495,57000000.0
2009-04-03 12:02:00,0.5849,0.5849,0.5849,0.5849,1000000.0
2009-04-03 12:03:00,0.58495,0.58495,0.58495,0.58495,1000000.0
2009-04-03 12:04:00,0.5849,0.58505,0.5849,0.58505,34600000.0
2009-04-03 12:05:00,0.58505,0.58515,0.58505,0.58505,16400000.0
2009-04-03 12:06:00,0.5852,0.5852,0.58515,0.58515,7600000.0
2009-04-03 12:07:00,0.5851,0.5851,0.58375,0.5839,72000000.0
2009-04-03 12:08:00,0.58395,0.58425,0.5839,0.5839,49600000.0
2009-04-03 12:09:00,0.5839,0.5839,0.58365,0.58365,10000000.0
2009-04-03 12:10:00,0.5836,0.5836,0.58355,0.58355,2000000.0
2009-04-03 12:11:00,0.58355,0.58375,0.5835,0.5837,40600000.0
2009-04-03 12:12:00,0.5837,0.58375,0.5831,0.5836,63600000.0
2009-04-03 12:13:00,0.58355,0.58355,0.5834,0.5834,58600000.0
2009-04-03 12:14:00,0.58345,0.58355,0.58335,0.5834,47000000.0
2009-04-03 12:15:00,0.58345,0.58345,0.58325,0.58335,33600000.0
2009-04-03 12:16:00,0.5834,0.5835,0.58315,0.5833,58400000.0
2009-04-03 12:17:00,0.5833,0.58355,0.5833,0.58355,22000000.0
2009-04-03 12:18:00,0.58355,0.58355,0.5835,0.5835,14200000.0
2009-04-03 12:19:00,0.5835,0.5835,0.5834,0.58345,78800000.0
2009-04-03 12:20:00,0.5835,0.5835,0.58345,0.5835,36000000.0
2009-04-03 12:21:00,0.58345,0.5835,0.58325,0.58335,31200000.0
2009-04-03 12:22:00,0.5833,0.5834,0.58325,0.58335,25600000.0
2009-04-03 12:23:00,0.58335,0.58335,0.58335,0.58335,1000000.0
2009-04-03 12:24:00,0.5832,0.58325,0.5829,0.58325,40200000.0
2009-04-03 12:25:00,0.5833,0.5833,0.5833,0.5833,1000000.0
2009-04-03 12:26:00,0.58296,0.58308,0.5828,0.58293,34600000.0
2009-04-03 12:27:00,0.58335,0.5838,0.58325,0.58355,71400000.0
2009-04-03 12:28:00,0.58355,0.5837,0.58355,0.5837,15200000.0
2009-04-03 12:29:00,0.5837,0.5837,0.58365,0.58365,36800000.0
2009-04-03 12:30:00,0.58365,0.5837,0.58365,0.58365,30600000.0
2009-04-03 12:31:00,0.58355,0.5836,0.5835,0.5835,92200000.0
2009-04-03 12:32:00,0.58365,0.5838,0.58365,0.58375,71200000.0
2009-04-03 12:33:00,0.58375,0.58375,0.58355,0.58355,33800000.0
2009-04-03 12:34:00,0.58355,0.58355,0.58355,0.58355,3000000.0
2009-04-03 12:35:00,0.5836,0.5836,0.5833,0.58345,11000000.0
2009-04-03 12:36:00,0.5835,0.5836,0.58345,0.5835,10000000.0
2009-04-03 12:37:00,0.5835,0.58355,0.5835,0.5835,3000000.0
2009-04-03 12:38:00,0.58355,0.5836,0.58355,0.5836,4000000.0
2009-04-03 12:39:00,0.58355,0.5836,0.58355,0.5836,8000000.0
2009-04-03 12:40:00,0.5836,0.5836,0.58355,0.58355,5000000.0
2009-04-03 12:41:00,0.5836,0.58365,0.5836,0.58365,2000000.0
2009-04-03 12:42:00,0.58365,0.5837,0.5836,0.5837,4000000.0
2009-04-03 12:43:00,0.5837,0.5837,0.5837,0.5837,49400000.0
2009-04-03 12:44:00,0.5837,0.5837,0.58365,0.5837,45400000.0
2009-04-03 12:45:00,0.5837,0.58375,0.5836,0.5836,24800000.0
2009-04-03 12:46:00,0.58355,0.58365,0.58355,0.58365,14800000.0
2009-04-03 12:47:00,0.5837,0.5837,0.5837,0.5837,6000000.0
2009-04-03 12:48:00,0.58365,0.58365,0.58365,0.58365,3000000.0
2009-04-03 12:49:00,0.5837,0.5837,0.5836,0.5836,5000000.0
2009-04-03 12:50:00,0.5836,0.5836,0.58355,0.58355,2000000.0
2009-04-03 12:51:00,0.5836,0.5836,0.58355,0.58355,2000000.0
2009-04-03 12:52:00,0.58324,0.58351,0.5831,0.58327,64200000.0
2009-04-03 12:53:00,0.58334,0.58343,0.5832,0.5832,28600000.0
2009-04-03 12:54:00,0.58324,0.58346,0.58324,0.5833,96200000.0
2009-04-03 12:55:00,0.58323,0.58341,0.58309,0.58332,95800000.0
2009-04-03 12:56:00,0.58355,0.58355,0.58355,0.58355,1000000.0
2009-04-03 12:57:00,0.5835,0.5835,0.5835,0.5835,1000000.0
2009-04-03 12:58:00,0.58335,0.58335,0.58305,0.58305,15800000.0
2009-04-03 12:59:00,0.5832,0.58355,0.583,0.5831,46000000.0
2009-04-03 13:00:00,0.58305,0.5831,0.58235,0.58235,124400000.0
2009-04-03 13:01:00,0.58235,0.5824,0.5822,0.58235,22000000.0
2009-04-03 13:02:00,0.58235,0.58235,0.5823,0.5823,8200000.0
2009-04-03 13:03:00,0.5823,0.5823,0.5822,0.5822,82800000.0
2009-04-03 13:04:00,0.58235,0.58235,0.5822,0.5822,11600000.0
2009-04-03 13:05:00,0.5822,0.5822,0.5822,0.5822,17000000.0
2009-04-03 13:06:00,0.5822,0.5823,0.58215,0.5823,27600000.0
2009-04-03 13:07:00,0.5822,0.5823,0.58215,0.5823,19600000.0
2009-04-03 13:08:00,0.58225,0.5823,0.58225,0.58225,3000000.0
2009-04-03 13:09:00,0.5822,0.58225,0.5822,0.5822,8000000.0
2009-04-03 13:10:00,0.5822,0.5822,0.5822,0.5822,8400000.0
2009-04-03 13:11:00,0.582,0.582,0.582,0.582,1000000.0
2009-04-03 13:12:00,0.58164,0.58178,0.58161,0.58166,94800000.0
2009-04-03 13:13:00,0.58205,0.5823,0.58205,0.5823,27800000.0
2009-04-03 13:14:00,0.58215,0.5823,0.5821,0.5823,13600000.0
2009-04-03 13:15:00,0.5823,0.583,0.5823,0.5828,188800000.0
2009-04-03 13:16:00,0.5827,0.5828,0.58255,0.5826,131800000.0
2009-04-03 13:17:00,0.58265,0.5829,0.5826,0.58265,60000000.0
2009-04-03 13:18:00,0.5826,0.5827,0.5826,0.58265,25200000.0
2009-04-03 13:19:00,0.58265,0.58265,0.5826,0.5826,9800000.0
2009-04-03 13:20:00,0.5826,0.58265,0.5826,0.5826,10800000.0
2009-04-03 13:21:00,0.58242,0.58261,0.58234,0.58255,72000000.0
2009-04-03 13:22:00,0.58265,0.58265,0.58265,0.58265,9000000.0
2009-04-03 13:23:00,0.58265,0.58265,0.5826,0.58265,13800000.0
2009-04-03 13:24:00,0.58265,0.58265,0.58265,0.58265,2000000.0
2009-04-03 13:25:00,0.5826,0.58265,0.58235,0.5825,38800000.0
2009-04-03 13:26:00,0.5825,0.5825,0.5825,0.5825,29400000.0
2009-04-03 13:27:00,0.5825,0.5826,0.5823,0.58245,38400000.0
2009-04-03 13:28:00,0.5822,0.5829,0.58215,0.58275,73200000.0
2009-04-03 13:29:00,0.5827,0.5828,0.58265,0.58265,43200000.0
2009-04-03 13:30:00,0.58246,0.58259,0.58235,0.58245,35200000.0
2009-04-03 13:31:00,0.58265,0.5827,0.58265,0.5827,2000000.0
2009-04-03 13:32:00,0.58242,0.58262,0.58226,0.58245,348000000.0
2009-04-03 13:33:00,0.58275,0.58295,0.58275,0.5829,23400000.0
2009-04-03 13:34:00,0.5829,0.583,0.5829,0.5829,31200000.0
2009-04-03 13:35:00,0.58295,0.58315,0.58295,0.58315,3600000.0
2009-04-03 13:36:00,0.58315,0.58315,0.5829,0.5829,5600000.0
2009-04-03 13:37:00,0.58275,0.5833,0.58255,0.5833,21200000.0
2009-04-03 13:38:00,0.58325,0.58325,0.5831,0.5832,15000000.0
2009-04-03 13:39:00,0.5832,0.5832,0.5831,0.5831,33000000.0
2009-04-03 13:40:00,0.58305,0.58315,0.58305,0.5831,12600000.0
2009-04-03 13:41:00,0.58315,0.5832,0.58315,0.5832,6000000.0
2009-04-03 13:42:00,0.58325,0.58345,0.5828,0.5832,96000000.0
2009-04-03 13:43:00,0.58325,0.584,0.58325,0.58385,136600000.0
2009-04-03 13:44:00,0.58385,0.58405,0.5836,0.584,117100000.0
2009-04-03 13:45:00,0.58405,0.5843,0.5838,0.5843,233600000.0
2009-04-03 13:46:00,0.58415,0.58465,0.5841,0.5843,66800000.0
2009-04-03 13:47:00,0.5845,0.5846,0.58435,0.5844,105200000.0
2009-04-03 13:48:00,0.5844,0.585,0.5843,0.5848,201000000.0
2009-04-03 13:49:00,0.5848,0.5848,0.5845,0.5845,15800000.0
2009-04-03 13:50:00,0.58455,0.58455,0.58445,0.5845,5000000.0
2009-04-03 13:51:00,0.58445,0.58445,0.5843,0.5843,23000000.0
2009-04-03 13:52:00,0.5843,0.5844,0.58425,0.5844,5200000.0
2009-04-03 13:53:00,0.5844,0.5844,0.5843,0.58435,31800000.0
2009-04-03 13:54:00,0.58435,0.58455,0.58435,0.58455,15200000.0
2009-04-03 13:55:00,0.5845,0.5845,0.58445,0.58445,18000000.0
2009-04-03 13:56:00,0.58445,0.58445,0.5844,0.58445,33200000.0
2009-04-03 13:57:00,0.58445,0.5845,0.58445,0.58445,16000000.0
2009-04-03 13:58:00,0.58445,0.58465,0.58445,0.5845,31800000.0
2009-04-03 13:59:00,0.5845,0.5846,0.58435,0.5844,107000000.0
2009-04-03 14:00:00,0.5844,0.5844,0.5843,0.58435,42800000.0
2009-04-03 14:01:00,0.5843,0.58435,0.5843,0.58435,4000000.0
2009-04-03 14:02:00,0.58425,0.58425,0.58345,0.5836,94000000.0
2009-04-03 14:03:00,0.58355,0.5844,0.5835,0.58435,166000001.0
2009-04-03 14:04:00,0.58435,0.5846,0.584,0.5843,90900000.0
2009-04-03 14:05:00,0.5843,0.5843,0.584,0.584,29600000.0
2009-04-03 14:06:00,0.58415,0.5842,0.58375,0.58385,31000000.0
2009-04-03 14:07:00,0.5839,0.58405,0.58385,0.58395,23400000.0
2009-04-03 14:08:00,0.584,0.58425,0.5839,0.58405,37400000.0
2009-04-03 14:09:00,0.58395,0.58395,0.5839,0.5839,5000000.0
2009-04-03 14:10:00,0.58385,0.5841,0.58385,0.584,59400000.0
2009-04-03 14:11:00,0.58395,0.58395,0.5837,0.5839,45600000.0
2009-04-03 14:12:00,0.58405,0.58405,0.5838,0.5839,77000000.0
2009-04-03 14:13:00,0.58395,0.58415,0.5839,0.584,69200000.0
2009-04-03 14:14:00,0.584,0.58435,0.58385,0.5843,86400000.0
2009-04-03 14:15:00,0.5843,0.58445,0.5842,0.58425,125600000.0
2009-04-03 14:16:00,0.58425,0.5844,0.58405,0.5843,145400000.0
2009-04-03 14:17:00,0.58425,0.58425,0.58395,0.584,88000000.0
2009-04-03 14:18:00,0.58395,0.584,0.58385,0.584,167600000.0
2009-04-03 14:19:00,0.58345,0.58355,0.5834,0.58355,51800000.0
2009-04-03 14:20:00,0.5836,0.58425,0.58325,0.58425,98600000.0
2009-04-03 14:21:00,0.58425,0.58445,0.58425,0.5844,6000000.0
2009-04-03 14:22:00,0.5844,0.585,0.58435,0.585,54000000.0
2009-04-03 14:23:00,0.5851,0.58515,0.58445,0.58485,49000000.0
2009-04-03 14:24:00,0.5848,0.5851,0.5841,0.58415,86600000.0
2009-04-03 14:25:00,0.5843,0.5843,0.5837,0.58385,47400000.0
2009-04-03 14:26:00,0.5838,0.58465,0.5837,0.58465,57600000.0
2009-04-03 14:27:00,0.58465,0.58485,0.58415,0.58415,12000000.0
2009-04-03 14:28:00,0.5842,0.58435,0.5841,0.5843,51600000.0
2009-04-03 14:29:00,0.5843,0.58495,0.5843,0.58435,63800000.0
2009-04-03 14:30:00,0.5845,0.5868,0.58435,0.5864,178800000.0
2009-04-03 14:31:00,0.5864,0.587,0.5862,0.5865,210800000.0
2009-04-03 14:32:00,0.58665,0.5882,0.58645,0.5879,380800000.0
2009-04-03 14:33:00,0.5879,0.58825,0.5877,0.58785,104400001.0
2009-04-03 14:34:00,0.58765,0.58825,0.5875,0.58825,82400000.0
2009-04-03 14:35:00,0.5882,0.5885,0.5874,0.5874,189000000.0
2009-04-03 14:36:00,0.5874,0.5877,0.5866,0.587,178000000.0
2009-04-03 14:37:00,0.587,0.5871,0.5869,0.5871,142800000.0
2009-04-03 14:38:00,0.58705,0.58705,0.58605,0.5863,158200000.0
2009-04-03 14:39:00,0.5862,0.5863,0.58615,0.5862,72800000.0
2009-04-03 14:40:00,0.58615,0.5863,0.5861,0.5861,120200000.0
2009-04-03 14:41:00,0.5861,0.5861,0.58565,0.58595,74400000.0
2009-04-03 14:42:00,0.586,0.586,0.5852,0.58525,74200000.0
2009-04-03 14:43:00,0.5852,0.5852,0.5843,0.5845,174300000.0
2009-04-03 14:44:00,0.5845,0.5845,0.5835,0.58365,53200000.0
2009-04-03 14:45:00,0.58355,0.5841,0.583,0.58385,148600000.0
2009-04-03 14:46:00,0.5839,0.5848,0.5839,0.58465,118600000.0
2009-04-03 14:47:00,0.58465,0.5848,0.5844,0.5844,218200000.0
2009-04-03 14:48:00,0.5844,0.58445,0.58285,0.583,99600000.0
2009-04-03 14:49:00,0.583,0.5834,0.582,0.58295,299000000.0
2009-04-03 14:50:00,0.58315,0.58445,0.583,0.5841,230500000.0
2009-04-03 14:51:00,0.5841,0.5844,0.58315,0.58375,210300000.0
2009-04-03 14:52:00,0.58375,0.58395,0.5835,0.58365,167600000.0
2009-04-03 14:53:00,0.5837,0.58415,0.5837,0.5839,85400000.0
2009-04-03 14:54:00,0.58385,0.58385,0.5831,0.58375,83000000.0
2009-04-03 14:55:00,0.5837,0.58395,0.5836,0.58395,31000000.0
2009-04-03 14:56:00,0.58395,0.584,0.5839,0.5839,33400000.0
2009-04-03 14:57:00,0.58395,0.58445,0.58395,0.58445,45400000.0
2009-04-03 14:58:00,0.58455,0.58485,0.5845,0.5845,37600000.0
2009-04-03 14:59:00,0.5845,0.5847,0.5841,0.5844,107400000.0
2009-04-03 15:00:00,0.5844,0.58455,0.5835,0.58355,122100000.0
2009-04-03 15:01:00,0.5835,0.58375,0.58345,0.58365,46000000.0
2009-04-03 15:02:00,0.5837,0.58385,0.58345,0.5835,51400000.0
2009-04-03 15:03:00,0.58345,0.58345,0.5832,0.5833,46200000.0
2009-04-03 15:04:00,0.5832,0.58365,0.5832,0.5836,45400000.0
2009-04-03 15:05:00,0.5836,0.5836,0.58315,0.58315,19000000.0
2009-04-03 15:06:00,0.58315,0.5843,0.58315,0.58355,87400000.0
2009-04-03 15:07:00,0.5837,0.5837,0.58345,0.58355,52200000.0
2009-04-03 15:08:00,0.5835,0.5835,0.5832,0.58335,31000000.0
2009-04-03 15:09:00,0.58335,0.58335,0.58305,0.5831,78800000.0
2009-04-03 15:10:00,0.58325,0.5835,0.58325,0.5833,24200000.0
2009-04-03 15:11:00,0.5833,0.58375,0.5833,0.5837,37200000.0
2009-04-03 15:12:00,0.5837,0.58385,0.5837,0.5838,8000000.0
2009-04-03 15:13:00,0.5838,0.5838,0.58375,0.58375,11000000.0
2009-04-03 15:14:00,0.5837,0.58375,0.58325,0.58335,35200000.0
2009-04-03 15:15:00,0.58345,0.58365,0.5832,0.5832,100300000.0
2009-04-03 15:16:00,0.58315,0.5833,0.58305,0.58315,73400000.0
2009-04-03 15:17:00,0.58315,0.58315,0.58275,0.58295,54800000.0
2009-04-03 15:18:00,0.58295,0.58305,0.5823,0.58285,73200000.0
2009-04-03 15:19:00,0.58285,0.58355,0.58285,0.58315,96200000.0
2009-04-03 15:20:00,0.58325,0.58325,0.583,0.58305,34000000.0
2009-04-03 15:21:00,0.58305,0.58305,0.58245,0.5825,39000000.0
2009-04-03 15:22:00,0.58255,0.5826,0.5825,0.5825,10400000.0
2009-04-03 15:23:00,0.5827,0.58335,0.5827,0.583,124200000.0
2009-04-03 15:24:00,0.583,0.5832,0.583,0.5832,15400000.0
2009-04-03 15:25:00,0.5832,0.5836,0.5832,0.58355,29200000.0
2009-04-03 15:26:00,0.5836,0.5838,0.58355,0.5836,94000000.0
2009-04-03 15:27:00,0.5835,0.5835,0.5832,0.58325,27400000.0
2009-04-03 15:28:00,0.5833,0.58335,0.58315,0.5833,15800000.0
2009-04-03 15:29:00,0.5833,0.58335,0.5832,0.58325,43200000.0
2009-04-03 15:30:00,0.58335,0.58345,0.5833,0.5833,55000000.0
2009-04-03 15:31:00,0.5833,0.58335,0.5833,0.58335,60400000.0
2009-04-03 15:32:00,0.58335,0.5834,0.58305,0.5831,49600000.0
2009-04-03 15:33:00,0.58305,0.58315,0.583,0.58315,34800000.0
2009-04-03 15:34:00,0.58315,0.58315,0.5831,0.58315,33200000.0
2009-04-03 15:35:00,0.5833,0.58345,0.5833,0.58335,49600000.0
2009-04-03 15:36:00,0.5834,0.58365,0.5834,0.5835,35200000.0
2009-04-03 15:37:00,0.58345,0.58355,0.5834,0.58355,71600000.0
2009-04-03 15:38:00,0.5836,0.58385,0.5836,0.5836,99000000.0
2009-04-03 15:39:00,0.5835,0.5835,0.5831,0.5834,111800000.0
2009-04-03 15:40:00,0.5834,0.58345,0.5832,0.5832,52000000.0
2009-04-03 15:41:00,0.5832,0.5832,0.58315,0.58315,6000000.0
2009-04-03 15:42:00,0.5832,0.5832,0.5832,0.5832,4000000.0
2009-04-03 15:43:00,0.5833,0.58365,0.5833,0.58355,102600000.0
2009-04-03 15:44:00,0.5836,0.58425,0.5836,0.58405,172400000.0
2009-04-03 15:45:00,0.58405,0.58505,0.58405,0.5849,143800000.0
2009-04-03 15:46:00,0.58485,0.58485,0.58435,0.5844,99200000.0
2009-04-03 15:47:00,0.58435,0.58435,0.58305,0.58325,96700000.0
2009-04-03 15:48:00,0.5832,0.5832,0.583,0.58315,121800000.0
2009-04-03 15:49:00,0.58325,0.5833,0.583,0.58305,78800000.0
2009-04-03 15:50:00,0.58305,0.58305,0.5823,0.58235,34800000.0
2009-04-03 15:51:00,0.58235,0.5825,0.58195,0.58245,142200000.0
2009-04-03 15:52:00,0.58245,0.58305,0.58245,0.58305,53400000.0
2009-04-03 15:53:00,0.583,0.58335,0.58295,0.5833,24000000.0
2009-04-03 15:54:00,0.58325,0.58355,0.58325,0.58355,14600000.0
2009-04-03 15:55:00,0.5835,0.58405,0.5835,0.58405,35600000.0
2009-04-03 15:56:00,0.58405,0.5842,0.58405,0.5841,52000000.0
2009-04-03 15:57:00,0.58415,0.58415,0.58415,0.58415,1000000.0
2009-04-03 15:58:00,0.5842,0.58445,0.5842,0.58445,15800000.0
2009-04-03 15:59:00,0.5847,0.58475,0.58375,0.58375,63800000.0
2009-04-03 16:00:00,0.58445,0.58445,0.5828,0.5828,85800000.0
2009-04-03 16:01:00,0.5829,0.5832,0.5827,0.58305,69200000.0
2009-04-03 16:02:00,0.5832,0.5837,0.5832,0.5833,55200000.0
2009-04-03 16:03:00,0.58325,0.5833,0.58245,0.58265,72400000.0
2009-04-03 16:04:00,0.5827,0.583,0.5824,0.5827,86400000.0
2009-04-03 16:05:00,0.58275,0.5829,0.5824,0.5824,75000000.0
2009-04-03 16:06:00,0.58245,0.58305,0.5824,0.58305,62200000.0
2009-04-03 16:07:00,0.58305,0.5836,0.58305,0.5834,64200000.0
2009-04-03 16:08:00,0.58335,0.5837,0.58315,0.58365,30600000.0
2009-04-03 16:09:00,0.58365,0.5837,0.58325,0.5835,25800000.0
2009-04-03 16:10:00,0.5835,0.58395,0.5835,0.58395,62600000.0
2009-04-03 16:11:00,0.5838,0.5839,0.58375,0.5839,36400000.0
2009-04-03 16:12:00,0.58385,0.58395,0.5838,0.5838,17400000.0
2009-04-03 16:13:00,0.58385,0.58405,0.5834,0.58345,30200000.0
2009-04-03 16:14:00,0.5833,0.58345,0.5829,0.583,77000000.0
2009-04-03 16:15:00,0.5829,0.5829,0.58255,0.58265,19800000.0
2009-04-03 16:16:00,0.58265,0.58385,0.58265,0.5833,90600000.0
2009-04-03 16:17:00,0.58365,0.5838,0.58315,0.58345,39000000.0
2009-04-03 16:18:00,0.5834,0.5834,0.5831,0.58315,41600000.0
2009-04-03 16:19:00,0.5831,0.5831,0.5831,0.5831,4400000.0
2009-04-03 16:20:00,0.5831,0.5832,0.5831,0.5832,37800000.0
2009-04-03 16:21:00,0.5832,0.58325,0.58295,0.58305,100800000.0
2009-04-03 16:22:00,0.5831,0.5831,0.58265,0.58265,38400000.0
2009-04-03 16:23:00,0.5821,0.5821,0.5817,0.5818,218999999.0
2009-04-03 16:24:00,0.5818,0.582,0.5815,0.58155,108600000.0
2009-04-03 16:25:00,0.5815,0.58185,0.5815,0.5816,88600000.0
2009-04-03 16:26:00,0.58175,0.5821,0.58155,0.58195,124400000.0
2009-04-03 16:27:00,0.582,0.58245,0.582,0.58235,155400000.0
2009-04-03 16:28:00,0.58235,0.58245,0.58165,0.5818,111400000.0
2009-04-03 16:29:00,0.58185,0.5821,0.58175,0.5818,58400000.0
2009-04-03 16:30:00,0.5818,0.582,0.5818,0.582,121000000.0
2009-04-03 16:31:00,0.58205,0.58225,0.5816,0.5816,103800000.0
2009-04-03 16:32:00,0.5816,0.58165,0.5814,0.58155,193400000.0
2009-04-03 16:33:00,0.58155,0.58155,0.5813,0.5813,51200000.0
2009-04-03 16:34:00,0.58125,0.58125,0.5793,0.57965,128200000.0
2009-04-03 16:35:00,0.57965,0.57965,0.5785,0.57855,123200000.0
2009-04-03 16:36:00,0.5785,0.57935,0.5785,0.5793,152200000.0
2009-04-03 16:37:00,0.5796,0.5796,0.5792,0.57925,23000000.0
2009-04-03 16:38:00,0.5794,0.57965,0.57925,0.57945,71800000.0
2009-04-03 16:39:00,0.57945,0.57945,0.57865,0.5793,74000000.0
2009-04-03 16:40:00,0.5793,0.58005,0.5793,0.57995,55600000.0
2009-04-03 16:41:00,0.58,0.58015,0.57995,0.58,76200000.0
2009-04-03 16:42:00,0.58005,0.58025,0.57965,0.57965,108400000.0
2009-04-03 16:43:00,0.57965,0.57965,0.57885,0.57895,175400000.0
2009-04-03 16:44:00,0.57895,0.57895,0.5784,0.5784,80000000.0
2009-04-03 16:45:00,0.5784,0.5786,0.5782,0.5786,69800000.0
2009-04-03 16:46:00,0.5786,0.57885,0.57805,0.57805,88800000.0
2009-04-03 16:47:00,0.57805,0.57805,0.57715,0.5776,112900000.0
2009-04-03 16:48:00,0.57765,0.57825,0.5776,0.57785,73400000.0
2009-04-03 16:49:00,0.5779,0.57865,0.5779,0.57855,80400000.0
2009-04-03 16:50:00,0.5787,0.57915,0.5785,0.5788,50400000.0
2009-04-03 16:51:00,0.57885,0.5791,0.57875,0.579,65800000.0
2009-04-03 16:52:00,0.579,0.57905,0.5784,0.57845,59800000.0
2009-04-03 16:53:00,0.5785,0.5791,0.5785,0.579,125400000.0
2009-04-03 16:54:00,0.57895,0.5792,0.5787,0.5792,61600000.0
2009-04-03 16:55:00,0.57915,0.57985,0.57915,0.57955,40800000.0
2009-04-03 16:56:00,0.57965,0.57965,0.5793,0.5794,57200000.0
2009-04-03 16:57:00,0.5794,0.5795,0.5789,0.57905,56800000.0
2009-04-03 16:58:00,0.57895,0.5792,0.5787,0.5792,56600000.0
2009-04-03 16:59:00,0.5792,0.5793,0.578,0.5783,225600000.0
2009-04-03 17:00:00,0.57825,0.5789,0.5778,0.5784,245000000.0
2009-04-03 17:01:00,0.57865,0.57925,0.5786,0.5789,55000000.0
2009-04-03 17:02:00,0.57895,0.5793,0.57895,0.57925,31800000.0
2009-04-03 17:03:00,0.57935,0.5799,0.57935,0.5798,27200000.0
2009-04-03 17:04:00,0.5797,0.5797,0.57955,0.5796,23200000.0
2009-04-03 17:05:00,0.57955,0.5796,0.5794,0.57955,30800000.0
2009-04-03 17:06:00,0.5797,0.5797,0.57955,0.57955,35400000.0
2009-04-03 17:07:00,0.5796,0.57965,0.5796,0.5796,3000000.0
2009-04-03 17:08:00,0.5795,0.5795,0.5793,0.5793,19800000.0
2009-04-03 17:09:00,0.57935,0.57955,0.5789,0.57915,60800000.0
2009-04-03 17:10:00,0.57935,0.5795,0.5788,0.5788,85600000.0
2009-04-03 17:11:00,0.5788,0.579,0.5785,0.5785,43000000.0
2009-04-03 17:12:00,0.57845,0.57845,0.57825,0.5783,10000000.0
2009-04-03 17:13:00,0.57815,0.5784,0.57815,0.57825,16400000.0
2009-04-03 17:14:00,0.5784,0.57865,0.5782,0.5784,141400000.0
2009-04-03 17:15:00,0.57845,0.5786,0.57835,0.5786,57400000.0
2009-04-03 17:16:00,0.5786,0.579,0.5786,0.5789,30800000.0
2009-04-03 17:17:00,0.57885,0.57925,0.5787,0.579,36200000.0
2009-04-03 17:18:00,0.579,0.5792,0.57845,0.57845,125200000.0
2009-04-03 17:19:00,0.5785,0.5792,0.57845,0.5792,45600000.0
2009-04-03 17:20:00,0.57915,0.57955,0.579,0.5795,95000000.0
2009-04-03 17:21:00,0.57955,0.5797,0.5795,0.57965,15200000.0
2009-04-03 17:22:00,0.5797,0.5797,0.57955,0.5796,16200000.0
2009-04-03 17:23:00,0.5796,0.5796,0.57875,0.57875,30900000.0
2009-04-03 17:24:00,0.5787,0.5787,0.57815,0.57815,20000000.0
2009-04-03 17:25:00,0.5782,0.57855,0.5782,0.57855,13000000.0
2009-04-03 17:26:00,0.5784,0.57845,0.57835,0.57835,30600000.0
2009-04-03 17:27:00,0.5784,0.5784,0.5783,0.5783,48600000.0
2009-04-03 17:28:00,0.57835,0.5791,0.5783,0.579,100200000.0
2009-04-03 17:29:00,0.579,0.5792,0.5789,0.5792,95200000.0
2009-04-03 17:30:00,0.57925,0.57945,0.57925,0.5794,22400000.0
2009-04-03 17:31:00,0.57945,0.57945,0.57935,0.57945,49800000.0
2009-04-03 17:32:00,0.57945,0.5795,0.5794,0.57945,31200000.0
2009-04-03 17:33:00,0.5794,0.57975,0.5794,0.57975,32200000.0
2009-04-03 17:34:00,0.5797,0.5799,0.5797,0.57975,31800000.0
2009-04-03 17:35:00,0.5798,0.57995,0.57975,0.5799,21000000.0
2009-04-03 17:36:00,0.58015,0.5802,0.57985,0.5801,64000000.0
2009-04-03 17:37:00,0.5802,0.5806,0.58005,0.5806,51200000.0
2009-04-03 17:38:00,0.58055,0.581,0.5805,0.581,61500000.0
2009-04-03 17:39:00,0.58095,0.58135,0.5808,0.58135,52000000.0
2009-04-03 17:40:00,0.58135,0.5814,0.58085,0.58095,39000000.0
2009-04-03 17:41:00,0.5809,0.58105,0.5809,0.581,4000000.0
2009-04-03 17:42:00,0.58095,0.5812,0.58085,0.5812,19000000.0
2009-04-03 17:43:00,0.5812,0.5812,0.58075,0.5809,34800000.0
2009-04-03 17:44:00,0.58095,0.58115,0.58095,0.58115,8000000.0
2009-04-03 17:45:00,0.5811,0.5811,0.58105,0.58105,2000000.0
2009-04-03 17:46:00,0.58105,0.58105,0.5806,0.581,45600000.0
2009-04-03 17:47:00,0.581,0.58135,0.581,0.5813,29400000.0
2009-04-03 17:48:00,0.58135,0.5815,0.5808,0.5808,21600000.0
2009-04-03 17:49:00,0.5809,0.5813,0.5808,0.5808,169000000.0
2009-04-03 17:50:00,0.5808,0.58085,0.57975,0.58025,132000000.0
2009-04-03 17:51:00,0.58025,0.58035,0.57985,0.57985,29600000.0
2009-04-03 17:52:00,0.57975,0.57975,0.57925,0.57945,11400000.0
2009-04-03 17:53:00,0.57955,0.58025,0.57955,0.58025,20000000.0
2009-04-03 17:54:00,0.58025,0.58045,0.57995,0.57995,139600000.0
2009-04-03 17:55:00,0.5801,0.5802,0.58,0.5802,19000000.0
2009-04-03 17:56:00,0.57985,0.58055,0.57985,0.5805,24000000.0
2009-04-03 17:57:00,0.58045,0.58045,0.5798,0.5798,18000000.0
2009-04-03 17:58:00,0.57975,0.57975,0.5795,0.5797,31000000.0
2009-04-03 17:59:00,0.5797,0.5798,0.57955,0.57975,48600000.0
2009-04-03 18:00:00,0.57985,0.5804,0.5798,0.58015,49600000.0
2009-04-03 18:01:00,0.5802,0.5804,0.5801,0.5804,22000000.0
2009-04-03 18:02:00,0.58045,0.5805,0.5804,0.5804,10000000.0
2009-04-03 18:03:00,0.58045,0.58045,0.58025,0.58025,11000000.0
2009-04-03 18:04:00,0.5803,0.58115,0.5803,0.58115,21400000.0
2009-04-03 18:05:00,0.58105,0.58105,0.58085,0.58085,10700000.0
2009-04-03 18:06:00,0.5809,0.5809,0.58085,0.5809,3000000.0
2009-04-03 18:07:00,0.5808,0.5809,0.58065,0.5809,27000000.0
2009-04-03 18:08:00,0.58085,0.58085,0.58085,0.58085,4000000.0
2009-04-03 18:09:00,0.58043,0.58072,0.58042,0.58071,31400000.0
2009-04-03 18:10:00,0.58056,0.58079,0.58049,0.58066,39000000.0
2009-04-03 18:11:00,0.581,0.58115,0.58075,0.5809,35400000.0
2009-04-03 18:12:00,0.5809,0.5809,0.58085,0.5809,7000000.0
2009-04-03 18:13:00,0.58085,0.58095,0.58085,0.58085,9400000.0
2009-04-03 18:14:00,0.5809,0.58115,0.58085,0.5811,36000000.0
2009-04-03 18:15:00,0.58105,0.58155,0.581,0.581,54200000.0
2009-04-03 18:16:00,0.5811,0.58135,0.58105,0.5811,15600000.0
2009-04-03 18:17:00,0.5811,0.5811,0.581,0.581,20600000.0
2009-04-03 18:18:00,0.581,0.581,0.58095,0.581,7000000.0
2009-04-03 18:19:00,0.5809,0.5809,0.5807,0.58075,12400000.0
2009-04-03 18:20:00,0.5807,0.5807,0.58065,0.58065,4000000.0
2009-04-03 18:21:00,0.58053,0.58059,0.58053,0.58059,9400000.0
2009-04-03 18:22:00,0.58056,0.5806,0.58033,0.58052,60600000.0
2009-04-03 18:23:00,0.58053,0.58069,0.58041,0.58047,85000000.0
2009-04-03 18:24:00,0.5806,0.58063,0.58034,0.58046,146400000.0
2009-04-03 18:25:00,0.5808,0.581,0.5808,0.58085,10800000.0
2009-04-03 18:26:00,0.5808,0.5808,0.5808,0.5808,2000000.0
2009-04-03 18:27:00,0.5809,0.58105,0.5809,0.58105,4200000.0
2009-04-03 18:28:00,0.58105,0.58105,0.58095,0.58105,5600000.0
2009-04-03 18:29:00,0.5811,0.58115,0.5811,0.58115,5000000.0
2009-04-03 18:30:00,0.5812,0.58135,0.5812,0.58125,13000000.0
2009-04-03 18:31:00,0.5813,0.58135,0.58125,0.58135,4000000.0
2009-04-03 18:32:00,0.58145,0.5815,0.58145,0.58145,3000000.0
2009-04-03 18:33:00,0.58165,0.58165,0.58165,0.58165,1000000.0
2009-04-03 18:34:00,0.58155,0.58155,0.5811,0.58135,21000000.0
2009-04-03 18:35:00,0.58145,0.58145,0.58145,0.58145,1000000.0
2009-04-03 18:36:00,0.5815,0.5817,0.5815,0.5816,5000000.0
2009-04-03 18:37:00,0.58155,0.5822,0.58135,0.5814,33600000.0
2009-04-03 18:38:00,0.58106,0.58123,0.58092,0.58105,39000000.0
2009-04-03 18:39:00,0.58125,0.58125,0.5811,0.5811,2000000.0
2009-04-03 18:40:00,0.5811,0.5811,0.5808,0.5808,26000000.0
2009-04-03 18:41:00,0.5807,0.5809,0.58065,0.5809,48600000.0
2009-04-03 18:42:00,0.58085,0.58085,0.58085,0.58085,1000000.0
2009-04-03 18:43:00,0.5809,0.58095,0.58085,0.58085,4000000.0
2009-04-03 18:44:00,0.58095,0.58105,0.58095,0.58105,25200000.0
2009-04-03 18:45:00,0.58105,0.5812,0.58105,0.5811,19000000.0
2009-04-03 18:46:00,0.5811,0.5811,0.58075,0.58085,18800000.0
2009-04-03 18:47:00,0.5808,0.5808,0.58065,0.58065,7000000.0
2009-04-03 18:48:00,0.58065,0.58085,0.5806,0.58075,31800000.0
2009-04-03 18:49:00,0.58085,0.58105,0.58085,0.581,37800000.0
2009-04-03 18:50:00,0.581,0.581,0.5805,0.5807,40400000.0
2009-04-03 18:51:00,0.5808,0.58095,0.5805,0.5806,19000000.0
2009-04-03 18:52:00,0.5806,0.5807,0.5806,0.58065,21600000.0
2009-04-03 18:53:00,0.5806,0.5806,0.58045,0.58055,33200000.0
2009-04-03 18:54:00,0.5806,0.5806,0.5805,0.5805,14200000.0
2009-04-03 18:55:00,0.58045,0.58055,0.5802,0.58035,61400000.0
2009-04-03 18:56:00,0.5804,0.5804,0.58025,0.58025,28600000.0
2009-04-03 18:57:00,0.5803,0.5803,0.5802,0.58025,14200000.0
2009-04-03 18:58:00,0.5803,0.5805,0.5802,0.5802,15400000.0
2009-04-03 18:59:00,0.58025,0.5805,0.58025,0.58045,16400000.0
2009-04-03 19:00:00,0.5805,0.58105,0.5805,0.581,37600000.0
2009-04-03 19:01:00,0.581,0.581,0.58065,0.58065,8600000.0
2009-04-03 19:02:00,0.5803,0.58041,0.58024,0.5804,55000000.0
2009-04-03 19:03:00,0.58025,0.58027,0.58016,0.58016,12800000.0
2009-04-03 19:04:00,0.58027,0.58044,0.58024,0.5803,16800000.0
2009-04-03 19:05:00,0.58065,0.5807,0.58065,0.58065,4000000.0
2009-04-03 19:06:00,0.58041,0.58043,0.58019,0.58039,50000000.0
2009-04-03 19:07:00,0.5807,0.5807,0.58065,0.58065,4000000.0
2009-04-03 19:08:00,0.5809,0.5809,0.58055,0.58065,19400000.0
2009-04-03 19:09:00,0.5802,0.58035,0.5802,0.58033,11200000.0
2009-04-03 19:10:00,0.58031,0.5804,0.58027,0.58027,96200000.0
2009-04-03 19:11:00,0.5803,0.58035,0.58026,0.58033,92600000.0
2009-04-03 19:12:00,0.5803,0.58046,0.58014,0.58014,31400000.0
2009-04-03 19:13:00,0.5807,0.5807,0.5807,0.5807,1000000.0
2009-04-03 19:14:00,0.58065,0.58065,0.58065,0.58065,1000000.0
2009-04-03 19:15:00,0.5801,0.58037,0.5801,0.58033,30400000.0
2009-04-03 19:16:00,0.58036,0.58037,0.5802,0.58034,14800000.0
2009-04-03 19:17:00,0.58075,0.5808,0.5807,0.5807,14400000.0
2009-04-03 19:18:00,0.58075,0.58075,0.58075,0.58075,1000000.0
2009-04-03 19:19:00,0.58075,0.58185,0.58075,0.5811,59900000.0
2009-04-03 19:20:00,0.5809,0.5809,0.5809,0.5809,1000000.0
2009-04-03 19:21:00,0.581,0.58165,0.58095,0.58165,11200000.0
2009-04-03 19:22:00,0.58142,0.58142,0.58089,0.58136,56200000.0
2009-04-03 19:23:00,0.5815,0.58161,0.58122,0.58141,35000000.0
2009-04-03 19:24:00,0.58142,0.58157,0.58122,0.58125,43800000.0
2009-04-03 19:25:00,0.5816,0.5816,0.58065,0.58115,27600000.0
2009-04-03 19:26:00,0.58125,0.58145,0.58125,0.58135,17600000.0
2009-04-03 19:27:00,0.58135,0.5815,0.5812,0.5815,22800000.0
2009-04-03 19:28:00,0.5814,0.5814,0.5814,0.5814,1000000.0
2009-04-03 19:29:00,0.58095,0.58115,0.58091,0.581,71800000.0
2009-04-03 19:30:00,0.58155,0.58155,0.5815,0.58155,3000000.0
2009-04-03 19:31:00,0.5815,0.58155,0.58145,0.58155,4000000.0
2009-04-03 19:32:00,0.58114,0.58119,0.58102,0.58111,24000000.0
2009-04-03 19:33:00,0.58135,0.58148,0.58128,0.58138,106200000.0
2009-04-03 19:34:00,0.58155,0.5816,0.58155,0.5816,2000000.0
2009-04-03 19:35:00,0.58155,0.58155,0.58155,0.58155,1000000.0
2009-04-03 19:36:00,0.58121,0.58138,0.58094,0.58122,104200000.0
2009-04-03 19:37:00,0.5813,0.5813,0.58099,0.58121,197000000.0
2009-04-03 19:38:00,0.58126,0.58149,0.5812,0.5813,195400000.0
2009-04-03 19:39:00,0.58126,0.58149,0.58112,0.58112,128400000.0
2009-04-03 19:40:00,0.58155,0.58155,0.5814,0.5814,2000000.0
2009-04-03 19:41:00,0.58145,0.58145,0.58145,0.58145,2000000.0
2009-04-03 19:42:00,0.58145,0.58175,0.5812,0.5812,16600000.0
2009-04-03 19:43:00,0.58135,0.58135,0.5811,0.58115,8400000.0
2009-04-03 19:44:00,0.5813,0.58135,0.5813,0.58135,3000000.0
2009-04-03 19:45:00,0.5813,0.5814,0.5813,0.5814,3000000.0
2009-04-03 19:46:00,0.5813,0.5813,0.5813,0.5813,1000000.0
2009-04-03 19:47:00,0.58135,0.58135,0.58135,0.58135,1000000.0
2009-04-03 19:48:00,0.58093,0.58102,0.5808,0.58085,69600000.0
2009-04-03 19:49:00,0.58145,0.5815,0.58145,0.5815,2000000.0
2009-04-03 19:50:00,0.5813,0.5813,0.5812,0.5812,14200000.0
2009-04-03 19:51:00,0.58115,0.5816,0.58115,0.5816,9400000.0
2009-04-03 19:52:00,0.58131,0.58138,0.58126,0.58135,83200000.0
2009-04-03 19:53:00,0.58128,0.58136,0.58101,0.58132,44000000.0
2009-04-03 19:54:00,0.58155,0.58175,0.58145,0.5817,21400000.0
2009-04-03 19:55:00,0.58165,0.582,0.58165,0.582,19000000.0
2009-04-03 19:56:00,0.582,0.582,0.582,0.582,6200000.0
2009-04-03 19:57:00,0.582,0.582,0.582,0.582,3200000.0
2009-04-03 19:58:00,0.58195,0.58205,0.58195,0.582,18200000.0
2009-04-03 19:59:00,0.58192,0.58204,0.58171,0.58187,152000000.0
2009-04-03 20:00:00,0.58194,0.58233,0.58194,0.58222,55800000.0
2009-04-03 20:01:00,0.58205,0.58205,0.58205,0.58205,5000000.0
2009-04-03 20:02:00,0.5823,0.5823,0.58195,0.58195,10000000.0
2009-04-03 20:03:00,0.58205,0.58235,0.582,0.5823,18600000.0
2009-04-03 20:04:00,0.58235,0.58295,0.58235,0.58255,20400000.0
2009-04-03 20:05:00,0.58255,0.58255,0.58245,0.5825,3000000.0
2009-04-03 20:06:00,0.58255,0.58255,0.58215,0.5822,23000000.0
2009-04-03 20:07:00,0.5823,0.58235,0.5821,0.58235,81000000.0
2009-04-03 20:08:00,0.5824,0.5826,0.58215,0.5826,67000000.0
2009-04-03 20:09:00,0.58265,0.58265,0.58265,0.58265,1000000.0
2009-04-03 20:10:00,0.58265,0.5828,0.5825,0.5828,61600000.0
2009-04-03 20:11:00,0.5827,0.5827,0.582,0.5823,61000000.0
2009-04-03 20:12:00,0.5824,0.5824,0.58235,0.58235,13800000.0
2009-04-03 20:13:00,0.5823,0.5824,0.58215,0.5824,19200000.0
2009-04-03 20:14:00,0.58245,0.5829,0.58245,0.5829,18600000.0
2009-04-03 20:15:00,0.5829,0.58315,0.5828,0.5828,14400000.0
2009-04-03 20:16:00,0.58295,0.5836,0.58295,0.5836,24800000.0
2009-04-03 20:17:00,0.5836,0.5836,0.58325,0.58335,14600000.0
2009-04-03 20:18:00,0.5834,0.5834,0.58335,0.58335,14600000.0
2009-04-03 20:19:00,0.5831,0.58315,0.58299,0.58306,124800000.0
2009-04-03 20:20:00,0.58345,0.58385,0.58345,0.58385,71200000.0
2009-04-03 20:21:00,0.58341,0.58348,0.58321,0.58333,38800000.0
2009-04-03 20:22:00,0.58385,0.58385,0.58365,0.58365,16600000.0
2009-04-03 20:23:00,0.58375,0.584,0.58375,0.584,37200000.0
2009-04-03 20:24:00,0.58385,0.584,0.58385,0.58395,8000000.0
2009-04-03 20:25:00,0.5838,0.5838,0.58365,0.58365,5800000.0
2009-04-03 20:26:00,0.5837,0.58445,0.5837,0.58425,55600000.0
2009-04-03 20:27:00,0.5844,0.5845,0.5844,0.58445,4000000.0
2009-04-03 20:28:00,0.5845,0.58505,0.5845,0.58505,26400000.0
2009-04-03 20:29:00,0.58505,0.5853,0.58485,0.58485,30200000.0
2009-04-03 20:30:00,0.58475,0.58535,0.58475,0.58525,20600000.0
2009-04-03 20:31:00,0.5852,0.5857,0.5849,0.58555,42200000.0
2009-04-03 20:32:00,0.58545,0.58545,0.58535,0.58535,15200000.0
2009-04-03 20:33:00,0.5855,0.5855,0.5854,0.5855,21000000.0
2009-04-03 20:34:00,0.58565,0.58565,0.58555,0.58565,13600000.0
2009-04-03 20:35:00,0.58555,0.58575,0.58555,0.5856,39000000.0
2009-04-03 20:36:00,0.5859,0.586,0.58565,0.586,41000000.0
2009-04-03 20:37:00,0.5861,0.58615,0.5861,0.58615,3000000.0
2009-04-03 20:38:00,0.58615,0.58615,0.58605,0.58605,3000000.0
2009-04-03 20:39:00,0.58635,0.58655,0.58595,0.5862,66800000.0
2009-04-03 20:40:00,0.5862,0.5862,0.5862,0.5862,3000000.0
2009-04-03 20:41:00,0.58605,0.58605,0.58605,0.58605,2000000.0
2009-04-03 20:42:00,0.5857,0.5857,0.58515,0.58535,52200000.0
2009-04-03 20:43:00,0.58535,0.58575,0.58535,0.58545,70700000.0
2009-04-03 20:44:00,0.5854,0.58555,0.58515,0.58515,24800000.0
2009-04-03 20:45:00,0.58486,0.58496,0.58469,0.58479,54800000.0
2009-04-03 20:46:00,0.58515,0.58535,0.58515,0.58535,8400000.0
2009-04-03 20:47:00,0.58508,0.58508,0.58478,0.58501,56600000.0
2009-04-03 20:48:00,0.5852,0.5853,0.5852,0.5853,2000000.0
2009-04-03 20:49:00,0.58515,0.5853,0.58465,0.58465,18000000.0
2009-04-03 20:50:00,0.5846,0.58475,0.58455,0.58475,10000000.0
2009-04-03 20:51:00,0.5846,0.5846,0.5846,0.5846,1000000.0
2009-04-03 20:52:00,0.58465,0.58465,0.5846,0.5846,2000000.0
2009-04-03 20:53:00,0.58438,0.58445,0.58426,0.58442,63200000.0
2009-04-03 20:54:00,0.5847,0.58475,0.5847,0.5847,8800000.0
2009-04-03 20:55:00,0.5848,0.5848,0.5848,0.5848,1200000.0
2009-04-03 20:56:00,0.5849,0.58535,0.5849,0.58535,14400000.0
2009-04-03 20:57:00,0.58555,0.58585,0.58555,0.58585,6200000.0
2009-04-03 20:58:00,0.58585,0.58665,0.5858,0.58665,29200000.0
2009-04-03 20:59:00,0.58665,0.58725,0.58665,0.587,36400000.0
2009-04-03 21:00:00,0.587,0.587,0.58655,0.58655,10800000.0
2009-04-03 21:01:00,0.5866,0.5866,0.5859,0.5859,35000000.0
2009-04-03 21:02:00,0.5859,0.5859,0.5855,0.5856,8000000.0
2009-04-03 21:03:00,0.58536,0.58542,0.5851,0.58519,363400000.0
2009-04-03 21:04:00,0.58565,0.58565,0.58545,0.58545,24600000.0
2009-04-03 21:05:00,0.5854,0.5854,0.58505,0.58505,24400000.0
2009-04-03 21:06:00,0.5852,0.5852,0.58505,0.58515,20000000.0
2009-04-03 21:07:00,0.5851,0.5856,0.58445,0.58445,73600000.0
2009-04-03 21:08:00,0.58445,0.58445,0.5844,0.5844,3000000.0
2009-04-03 21:09:00,0.5844,0.58445,0.58405,0.58445,22400000.0
2009-04-03 21:10:00,0.5844,0.5845,0.5843,0.5843,28200000.0
2009-04-03 21:11:00,0.58414,0.5845,0.58387,0.5841,26400000.0
2009-04-03 21:12:00,0.58398,0.58426,0.58388,0.58418,19400000.0
2009-04-03 21:13:00,0.5843,0.5843,0.58425,0.58425,2000000.0
2009-04-03 21:14:00,0.58425,0.58425,0.5842,0.5842,2000000.0
2009-04-03 21:15:00,0.58382,0.58402,0.58382,0.58388,37200000.0
2009-04-03 21:16:00,0.58411,0.58411,0.58393,0.58393,19800000.0
2009-04-03 21:17:00,0.5842,0.58425,0.58415,0.5842,35400000.0
2009-04-03 21:18:00,0.58415,0.58415,0.5841,0.5841,2000000.0
2009-04-03 21:19:00,0.58393,0.58396,0.5837,0.5837,38800000.0
2009-04-03 21:20:00,0.58381,0.58444,0.58381,0.58444,85600000.0
2009-04-03 21:21:00,0.58405,0.5841,0.58405,0.5841,6000000.0
2009-04-03 21:22:00,0.58415,0.5843,0.5841,0.5842,12200000.0
2009-04-03 21:23:00,0.58425,0.58435,0.58395,0.5841,35400000.0
2009-04-03 21:24:00,0.5842,0.58425,0.5842,0.58425,7200000.0
2009-04-03 21:25:00,0.58375,0.58386,0.58371,0.58384,36000000.0
2009-04-03 21:26:00,0.5844,0.5846,0.5844,0.5845,23200000.0
2009-04-03 21:27:00,0.5846,0.585,0.58455,0.5849,25000000.0
2009-04-03 21:28:00,0.58495,0.58495,0.5843,0.5845,28400000.0
2009-04-03 21:29:00,0.5845,0.5845,0.584,0.5842,58800000.0
2009-04-03 21:30:00,0.58425,0.58425,0.58395,0.5841,10000000.0
2009-04-03 21:31:00,0.58415,0.5844,0.58405,0.5842,26600000.0
2009-04-03 21:32:00,0.58415,0.5843,0.58415,0.58415,8000000.0
2009-04-03 21:33:00,0.58405,0.5843,0.58405,0.58405,4000000.0
2009-04-03 21:34:00,0.5841,0.5843,0.5841,0.5841,5000000.0
2009-04-03 21:35:00,0.58405,0.58405,0.5831,0.5838,26600000.0
2009-04-03 21:36:00,0.58385,0.5842,0.5838,0.5842,12400000.0
2009-04-03 21:37:00,0.5842,0.5842,0.58365,0.58375,21400000.0
2009-04-03 21:38:00,0.58375,0.58385,0.58375,0.5838,6200000.0
2009-04-03 21:39:00,0.5839,0.5839,0.5838,0.5838,5000000.0
2009-04-03 21:40:00,0.5839,0.5839,0.5839,0.5839,1000000.0
2009-04-03 21:41:00,0.58445,0.58445,0.58435,0.58435,6600000.0
2009-04-03 21:42:00,0.5845,0.58505,0.5845,0.58495,50600000.0
2009-04-03 21:43:00,0.58485,0.58535,0.58475,0.5852,22200000.0
2009-04-03 21:44:00,0.5851,0.58515,0.58505,0.5851,6000000.0
2009-04-03 21:45:00,0.58505,0.58505,0.58505,0.58505,1000000.0
2009-04-03 21:46:00,0.58495,0.58515,0.58495,0.58515,6000000.0
2009-04-03 21:47:00,0.58505,0.58505,0.5845,0.58465,28000000.0
2009-04-03 21:48:00,0.5847,0.5849,0.5844,0.58475,29400000.0
2009-04-03 21:49:00,0.5848,0.5848,0.58475,0.5848,3000000.0
2009-04-03 21:50:00,0.58447,0.5848,0.58447,0.58456,140000000.0
2009-04-03 21:51:00,0.58451,0.58451,0.58437,0.58437,18200000.0
2009-04-03 21:52:00,0.58449,0.58492,0.58431,0.58456,190999999.0
2009-04-03 21:53:00,0.58442,0.58465,0.58442,0.58453,306200000.0
2009-04-03 21:54:00,0.58485,0.5852,0.58485,0.5852,27000000.0
2009-04-03 21:55:00,0.58525,0.58605,0.58495,0.58535,72600000.0
2009-04-03 21:56:00,0.58485,0.58595,0.5848,0.5858,40800000.0
2009-04-03 21:57:00,0.5858,0.5858,0.5858,0.5858,1200000.0
2009-04-03 21:58:00,0.5858,0.5863,0.58575,0.5859,44200000.0
2009-04-03 21:59:00,0.58595,0.587,0.58595,0.5869,36800000.0
2009-04-03 22:00:00,0.58695,0.58725,0.58565,0.58565,60400000.0
2009-04-03 22:01:00,0.5856,0.5856,0.58545,0.5856,6000000.0
2009-04-03 22:02:00,0.58525,0.58548,0.58512,0.58527,223800000.0
2009-04-03 22:03:00,0.58565,0.58575,0.58565,0.58565,5000000.0
2009-04-03 22:04:00,0.58534,0.58549,0.58508,0.58549,170800000.0
2009-04-03 22:05:00,0.5857,0.5857,0.5857,0.5857,1000000.0
2009-04-03 22:06:00,0.58575,0.58575,0.58575,0.58575,1000000.0
2009-04-03 22:07:00,0.58595,0.5863,0.5858,0.5863,34400000.0
2009-04-03 22:08:00,0.58611,0.58624,0.58594,0.58611,243000000.0
2009-04-03 22:09:00,0.58623,0.58639,0.5861,0.5861,158600000.0
2009-04-03 22:10:00,0.5862,0.5862,0.5862,0.5862,1000000.0
2009-04-03 22:11:00,0.58625,0.58625,0.586,0.586,10600000.0
2009-04-03 22:12:00,0.58578,0.58587,0.58536,0.58568,425000000.0
2009-04-03 22:13:00,0.5861,0.5861,0.5861,0.5861,1000000.0
2009-04-03 22:14:00,0.5861,0.5863,0.5859,0.58605,24600000.0
2009-04-03 22:15:00,0.58545,0.5857,0.58545,0.58554,121000000.0
2009-04-03 22:16:00,0.58615,0.58615,0.58615,0.58615,1000000.0
2009-04-03 22:17:00,0.58562,0.58583,0.58562,0.58562,30600000.0
2009-04-03 22:18:00,0.58625,0.58625,0.58625,0.58625,1000000.0
2009-04-03 22:19:00,0.5863,0.5863,0.58615,0.58615,2000000.0
2009-04-03 22:20:00,0.58571,0.58616,0.58571,0.58606,48600000.0
2009-04-03 22:21:00,0.58605,0.58605,0.58605,0.58605,2000000.0
2009-04-03 22:22:00,0.58615,0.58625,0.58615,0.58625,3000000.0
2009-04-03 22:23:00,0.5863,0.5864,0.5863,0.5863,6000000.0
2009-04-03 22:24:00,0.5862,0.58625,0.5862,0.58625,2000000.0
2009-04-03 22:25:00,0.58635,0.58635,0.58635,0.58635,1000000.0
2009-04-03 22:26:00,0.58587,0.58602,0.58571,0.58586,128400000.0
2009-04-03 22:27:00,0.58588,0.58596,0.58588,0.58595,17600000.0
2009-04-03 22:28:00,0.58588,0.58588,0.58579,0.58585,9800000.0
2009-04-03 22:29:00,0.5862,0.5863,0.5862,0.5863,4600000.0
2009-04-03 22:30:00,0.5862,0.5862,0.5862,0.5862,2000000.0
2009-04-03 22:31:00,0.58615,0.58615,0.5861,0.58615,8000000.0
2009-04-03 22:32:00,0.58625,0.5863,0.58625,0.5863,3600000.0
2009-04-03 22:33:00,0.58645,0.58645,0.58645,0.58645,2600000.0
2009-04-03 22:34:00,0.5865,0.5865,0.5865,0.5865,1000000.0
2009-04-03 22:35:00,0.58627,0.58639,0.58596,0.58618,64600000.0
2009-04-03 22:36:00,0.58613,0.58622,0.586,0.58601,38000000.0
2009-04-03 22:37:00,0.58602,0.5862,0.58602,0.5862,41600000.0
2009-04-03 22:38:00,0.5864,0.5864,0.58627,0.58627,10000000.0
2009-04-03 22:39:00,0.5865,0.5865,0.5865,0.5865,6800000.0
2009-04-03 22:40:00,0.5865,0.5865,0.5865,0.5865,6000000.0
2009-04-03 22:41:00,0.5865,0.5865,0.58645,0.58645,8800000.0
2009-04-03 22:42:00,0.5865,0.5865,0.5862,0.5862,12000000.0
2009-04-03 22:43:00,0.58615,0.58615,0.58615,0.58615,1000000.0
2009-04-03 22:44:00,0.5858,0.5858,0.58568,0.58576,19600000.0
2009-04-03 22:45:00,0.5861,0.5861,0.5857,0.5858,13000000.0
2009-04-03 22:46:00,0.58595,0.58595,0.5856,0.5859,25200000.0
2009-04-03 22:47:00,0.586,0.58655,0.5842,0.58495,141600000.0
2009-04-03 22:48:00,0.58495,0.585,0.5834,0.5844,66400000.0
2009-04-03 22:49:00,0.58427,0.58455,0.5841,0.58416,71800000.0
2009-04-03 22:50:00,0.5846,0.5848,0.5846,0.5848,19200000.0
2009-04-03 22:51:00,0.5848,0.58495,0.58475,0.58495,11800000.0
2009-04-03 22:52:00,0.585,0.5854,0.585,0.5854,16200000.0
2009-04-03 22:53:00,0.58485,0.58485,0.58485,0.58485,9000000.0
2009-04-03 22:54:00,0.58558,0.58561,0.58541,0.58553,77599998.0
2009-04-03 22:55:00,0.58548,0.5855,0.58545,0.5855,11600000.0
2009-04-03 22:56:00,0.5855,0.58561,0.58546,0.58549,127400000.0
2009-04-03 22:57:00,0.585,0.58535,0.585,0.58535,11600000.0
2009-04-03 22:58:00,0.5855,0.5855,0.5847,0.58525,18800000.0
2009-04-03 22:59:00,0.5848,0.5848,0.5848,0.5848,1000000.0
2009-04-06 00:01:00,0.58785,0.58785,0.58773,0.58773,27000000.0
2009-04-06 00:02:00,0.58775,0.5879,0.5877,0.5879,27000000.0
2009-04-06 00:03:00,0.588,0.58807,0.58797,0.58807,27000000.0
2009-04-06 00:04:00,0.5879,0.5879,0.58773,0.58778,27000000.0
2009-04-06 00:05:00,0.58785,0.588,0.58775,0.58797,27000000.0
2009-04-06 00:06:00,0.58802,0.58835,0.58802,0.58835,27000000.0
2009-04-06 00:07:00,0.5884,0.58848,0.58835,0.58845,27000000.0
2009-04-06 00:08:00,0.58855,0.58875,0.58855,0.58875,27000000.0
2009-04-06 00:09:00,0.58873,0.58875,0.5886,0.58875,27000000.0
2009-04-06 00:10:00,0.58876,0.58889,0.58875,0.5888,27000000.0
2009-04-06 00:11:00,0.58883,0.58885,0.5886,0.58885,27000000.0
2009-04-06 00:12:00,0.58883,0.58885,0.58871,0.58876,27000000.0
2009-04-06 00:13:00,0.58884,0.58884,0.58884,0.58884,27000000.0
2009-04-06 00:14:00,0.5888,0.58882,0.5888,0.58882,27000000.0
2009-04-06 00:15:00,0.5889,0.58936,0.5889,0.5892,27000000.0
2009-04-06 00:16:00,0.58917,0.58953,0.58887,0.5893,27000000.0
2009-04-06 00:17:00,0.58925,0.58995,0.58925,0.58953,27000000.0
2009-04-06 00:18:00,0.58955,0.5898,0.58953,0.5898,27000000.0
2009-04-06 00:19:00,0.58985,0.5899,0.58975,0.58975,27000000.0
2009-04-06 00:20:00,0.5898,0.58985,0.5896,0.58985,27000000.0
2009-04-06 00:21:00,0.5899,0.58997,0.58973,0.58997,27000000.0
2009-04-06 00:22:00,0.58995,0.59009,0.58985,0.59009,27000000.0
2009-04-06 00:23:00,0.59015,0.59045,0.59015,0.5904,27000000.0
2009-04-06 00:24:00,0.5903,0.59039,0.59019,0.59039,27000000.0
2009-04-06 00:25:00,0.5903,0.5906,0.59022,0.5906,27000000.0
2009-04-06 00:26:00,0.59059,0.5907,0.5905,0.59065,27000000.0
2009-04-06 00:27:00,0.5908,0.59137,0.59078,0.59137,27000000.0
2009-04-06 00:28:00,0.59135,0.59175,0.59117,0.59168,27000000.0
2009-04-06 00:29:00,0.59158,0.5917,0.59135,0.59135,27000000.0
2009-04-06 00:30:00,0.59132,0.59141,0.59102,0.59141,27000000.0
2009-04-06 00:31:00,0.5914,0.59205,0.5912,0.59205,27000000.0
2009-04-06 00:32:00,0.59195,0.59234,0.59183,0.59205,27000000.0
2009-04-06 00:33:00,0.592,0.592,0.59175,0.59193,27000000.0
2009-04-06 00:34:00,0.5919,0.59212,0.59185,0.59212,27000000.0
2009-04-06 00:35:00,0.59215,0.59249,0.59215,0.59249,27000000.0
2009-04-06 00:36:00,0.59252,0.59297,0.5924,0.5924,27000000.0
2009-04-06 00:37:00,0.59242,0.59285,0.59235,0.59275,27000000.0
2009-04-06 00:38:00,0.59273,0.59288,0.59273,0.59288,27000000.0
2009-04-06 00:39:00,0.59285,0.59285,0.59273,0.59275,27000000.0
2009-04-06 00:40:00,0.59278,0.59288,0.59255,0.59273,27000000.0
2009-04-06 00:41:00,0.59275,0.5928,0.59235,0.59235,27000000.0
2009-04-06 00:42:00,0.59233,0.59255,0.59212,0.59242,27000000.0
2009-04-06 00:43:00,0.59245,0.59245,0.59215,0.59215,27000000.0
2009-04-06 00:44:00,0.5923,0.59288,0.5923,0.59288,27000000.0
2009-04-06 00:45:00,0.59283,0.59283,0.59245,0.59278,27000000.0
2009-04-06 00:46:00,0.59277,0.5929,0.59268,0.59285,27000000.0
2009-04-06 00:47:00,0.5929,0.59305,0.59263,0.59263,27000000.0
2009-04-06 00:48:00,0.59257,0.59268,0.59242,0.59268,27000000.0
2009-04-06 00:49:00,0.59275,0.59275,0.59261,0.59273,27000000.0
2009-04-06 00:50:00,0.59272,0.59273,0.59265,0.59265,27000000.0
2009-04-06 00:51:00,0.5927,0.5928,0.5927,0.59278,27000000.0
2009-04-06 00:52:00,0.59275,0.59285,0.59275,0.59275,27000000.0
2009-04-06 00:53:00,0.5927,0.59275,0.59259,0.5927,27000000.0
2009-04-06 00:54:00,0.59265,0.59265,0.59248,0.59255,27000000.0
2009-04-06 00:55:00,0.59258,0.59275,0.59246,0.59273,27000000.0
2009-04-06 00:56:00,0.59262,0.59262,0.59245,0.59253,27000000.0
2009-04-06 00:57:00,0.59255,0.59255,0.59245,0.59255,27000000.0
2009-04-06 00:58:00,0.5926,0.59275,0.59237,0.59263,27000000.0
2009-04-06 00:59:00,0.5926,0.5926,0.59183,0.59216,27000000.0
2009-04-06 01:00:00,0.59217,0.59225,0.5919,0.592,27000000.0
2009-04-06 01:01:00,0.59202,0.59202,0.59144,0.59145,27000000.0
2009-04-06 01:02:00,0.59155,0.59165,0.59144,0.59144,27000000.0
2009-04-06 01:03:00,0.5914,0.59161,0.59135,0.59155,27000000.0
2009-04-06 01:04:00,0.59158,0.5917,0.59155,0.59169,27000000.0
2009-04-06 01:05:00,0.5917,0.59227,0.59165,0.59195,27000000.0
2009-04-06 01:06:00,0.5919,0.5921,0.5919,0.59195,27000000.0
2009-04-06 01:07:00,0.59206,0.5921,0.59193,0.59193,27000000.0
2009-04-06 01:08:00,0.5919,0.5919,0.5918,0.59185,27000000.0
2009-04-06 01:09:00,0.59179,0.5919,0.5915,0.59184,27000000.0
2009-04-06 01:10:00,0.5919,0.59215,0.5919,0.5921,27000000.0
2009-04-06 01:11:00,0.59207,0.59207,0.59195,0.59205,27000000.0
2009-04-06 01:12:00,0.59204,0.59205,0.59204,0.59205,27000000.0
2009-04-06 01:13:00,0.59204,0.59206,0.59204,0.59205,27000000.0
2009-04-06 01:14:00,0.59219,0.5922,0.59212,0.59217,27000000.0
2009-04-06 01:15:00,0.59225,0.59235,0.59215,0.59215,27000000.0
2009-04-06 01:16:00,0.59219,0.59234,0.59219,0.5923,27000000.0
2009-04-06 01:17:00,0.59234,0.59255,0.59212,0.59225,27000000.0
2009-04-06 01:18:00,0.5922,0.59227,0.5922,0.59227,27000000.0
2009-04-06 01:19:00,0.59235,0.59246,0.5922,0.59235,27000000.0
2009-04-06 01:20:00,0.59237,0.59237,0.5922,0.5922,27000000.0
2009-04-06 01:21:00,0.59219,0.59235,0.59219,0.59225,27000000.0
2009-04-06 01:22:00,0.5923,0.5923,0.59224,0.59225,27000000.0
2009-04-06 01:23:00,0.5922,0.59225,0.592,0.59204,27000000.0
2009-04-06 01:24:00,0.59205,0.5922,0.59205,0.59215,27000000.0
2009-04-06 01:25:00,0.59209,0.5924,0.59205,0.5924,27000000.0
2009-04-06 01:26:00,0.59232,0.59232,0.5922,0.5922,27000000.0
2009-04-06 01:27:00,0.59219,0.5922,0.59215,0.59215,27000000.0
2009-04-06 01:28:00,0.59214,0.59215,0.59212,0.59215,27000000.0
2009-04-06 01:29:00,0.59217,0.59217,0.5916,0.5916,27000000.0
2009-04-06 01:30:00,0.59155,0.59155,0.59135,0.5915,27000000.0
2009-04-06 01:31:00,0.5914,0.59149,0.59135,0.59145,27000000.0
2009-04-06 01:32:00,0.59137,0.59141,0.5913,0.59139,27000000.0
2009-04-06 01:33:00,0.5914,0.59145,0.59136,0.59145,27000000.0
2009-04-06 01:34:00,0.59142,0.59185,0.59131,0.59185,27000000.0
2009-04-06 01:35:00,0.5918,0.5918,0.5915,0.59162,27000000.0
2009-04-06 01:36:00,0.5916,0.59171,0.5916,0.5917,27000000.0
2009-04-06 01:37:00,0.59173,0.59173,0.5917,0.5917,27000000.0
2009-04-06 01:38:00,0.59173,0.5918,0.59173,0.5918,27000000.0
2009-04-06 01:39:00,0.59183,0.59183,0.59165,0.59165,27000000.0
2009-04-06 01:40:00,0.5917,0.5917,0.59168,0.59168,27000000.0
2009-04-06 01:41:00,0.59165,0.59165,0.59135,0.5916,27000000.0
2009-04-06 01:42:00,0.59168,0.5917,0.59165,0.5917,27000000.0
2009-04-06 01:43:00,0.59168,0.5917,0.5916,0.5916,27000000.0
2009-04-06 01:44:00,0.59165,0.59169,0.59163,0.59169,27000000.0
2009-04-06 01:45:00,0.59168,0.59168,0.5916,0.59167,27000000.0
2009-04-06 01:46:00,0.59168,0.59171,0.5916,0.59167,27000000.0
2009-04-06 01:47:00,0.59165,0.5917,0.5915,0.5915,27000000.0
2009-04-06 01:48:00,0.59155,0.59163,0.59151,0.59155,27000000.0
2009-04-06 01:49:00,0.59156,0.59195,0.59156,0.5918,27000000.0
2009-04-06 01:50:00,0.59175,0.59175,0.59175,0.59175,27000000.0
2009-04-06 01:51:00,0.59176,0.59176,0.59175,0.59175,27000000.0
2009-04-06 01:52:00,0.5918,0.5921,0.5918,0.59198,27000000.0
2009-04-06 01:53:00,0.59205,0.59205,0.59205,0.59205,27000000.0
2009-04-06 01:54:00,0.59195,0.59199,0.59183,0.59198,27000000.0
2009-04-06 01:55:00,0.5919,0.5919,0.59175,0.5918,27000000.0
2009-04-06 01:56:00,0.59183,0.592,0.59183,0.59193,27000000.0
2009-04-06 01:57:00,0.592,0.59205,0.592,0.592,27000000.0
2009-04-06 01:58:00,0.59202,0.59239,0.59202,0.5922,27000000.0
2009-04-06 01:59:00,0.59227,0.5924,0.5922,0.5922,27000000.0
2009-04-06 02:00:00,0.5921,0.5922,0.59185,0.5922,27000000.0
2009-04-06 02:01:00,0.592,0.59222,0.59186,0.59198,49200000.0
2009-04-06 02:02:00,0.5922,0.5925,0.5921,0.5922,32200000.0
2009-04-06 02:03:00,0.5922,0.59265,0.5922,0.5925,81000000.0
2009-04-06 02:04:00,0.5924,0.5928,0.5924,0.59255,26400000.0
2009-04-06 02:05:00,0.59255,0.5928,0.5921,0.5928,74600000.0
2009-04-06 02:06:00,0.5928,0.5928,0.59275,0.59275,24400000.0
2009-04-06 02:07:00,0.59275,0.5928,0.59275,0.5928,16000000.0
2009-04-06 02:08:00,0.5928,0.59285,0.5924,0.5924,21400000.0
2009-04-06 02:09:00,0.5925,0.5929,0.5925,0.5929,68200000.0
2009-04-06 02:10:00,0.593,0.593,0.593,0.593,8400000.0
2009-04-06 02:11:00,0.593,0.593,0.593,0.593,5000000.0
2009-04-06 02:12:00,0.59305,0.59305,0.593,0.593,23200000.0
2009-04-06 02:13:00,0.59305,0.59305,0.5927,0.5927,48600000.0
2009-04-06 02:14:00,0.5927,0.5928,0.5927,0.5928,24200000.0
2009-04-06 02:15:00,0.59253,0.59277,0.59253,0.59277,12800000.0
2009-04-06 02:16:00,0.59272,0.59272,0.59244,0.59244,28000000.0
2009-04-06 02:17:00,0.5928,0.5928,0.5928,0.5928,12800000.0
2009-04-06 02:18:00,0.5928,0.5931,0.5927,0.5931,148400000.0
2009-04-06 02:19:00,0.5931,0.5931,0.593,0.593,36800000.0
2009-04-06 02:20:00,0.5931,0.59315,0.5931,0.5931,41200000.0
2009-04-06 02:21:00,0.59273,0.59297,0.59273,0.59296,25600000.0
2009-04-06 02:22:00,0.5931,0.5931,0.593,0.593,19000000.0
2009-04-06 02:23:00,0.5931,0.5932,0.5931,0.5931,30800000.0
2009-04-06 02:24:00,0.5931,0.5931,0.5927,0.593,52600000.0
2009-04-06 02:25:00,0.593,0.593,0.5929,0.5929,23400000.0
2009-04-06 02:26:00,0.5929,0.59305,0.5929,0.59305,128200000.0
2009-04-06 02:27:00,0.59305,0.59315,0.5928,0.5929,213200000.0
2009-04-06 02:28:00,0.59295,0.593,0.59295,0.593,11400000.0
2009-04-06 02:29:00,0.59305,0.5932,0.59295,0.59315,143600000.0
2009-04-06 02:30:00,0.59315,0.59315,0.5927,0.5928,90200000.0
2009-04-06 02:31:00,0.59275,0.5928,0.5927,0.5928,30600000.0
2009-04-06 02:32:00,0.5928,0.5928,0.5928,0.5928,1200000.0
2009-04-06 02:33:00,0.5929,0.59295,0.5929,0.59295,11200000.0
2009-04-06 02:34:00,0.59295,0.59295,0.5927,0.59275,63800000.0
2009-04-06 02:35:00,0.5927,0.5929,0.5927,0.59285,36600000.0
2009-04-06 02:36:00,0.5928,0.5928,0.59275,0.5928,30600000.0
2009-04-06 02:37:00,0.59285,0.59285,0.5928,0.59285,16000000.0
2009-04-06 02:38:00,0.5928,0.59285,0.5928,0.59285,108000000.0
2009-04-06 02:39:00,0.5929,0.59295,0.59285,0.59285,14200000.0
2009-04-06 02:40:00,0.5928,0.5931,0.5928,0.5929,112600000.0
2009-04-06 02:41:00,0.5929,0.5929,0.5929,0.5929,4200000.0
2009-04-06 02:42:00,0.59285,0.5929,0.59235,0.59235,89000000.0
2009-04-06 02:43:00,0.59255,0.59255,0.59235,0.59255,155400000.0
2009-04-06 02:44:00,0.59265,0.59295,0.59265,0.59295,70400000.0
2009-04-06 02:45:00,0.5929,0.59295,0.59285,0.5929,92200000.0
2009-04-06 02:46:00,0.5929,0.59295,0.59275,0.59275,29200000.0
2009-04-06 02:47:00,0.5927,0.5928,0.5927,0.5928,15800000.0
2009-04-06 02:48:00,0.59252,0.59265,0.59228,0.59228,45600000.0
2009-04-06 02:49:00,0.5927,0.59275,0.5927,0.59275,38000000.0
2009-04-06 02:50:00,0.5926,0.59285,0.5926,0.59285,63400000.0
2009-04-06 02:51:00,0.59285,0.59305,0.59285,0.59305,50000000.0
2009-04-06 02:52:00,0.593,0.593,0.593,0.593,6400000.0
2009-04-06 02:53:00,0.593,0.593,0.593,0.593,3400000.0
2009-04-06 02:54:00,0.59295,0.59295,0.59295,0.59295,7200000.0
2009-04-06 02:55:00,0.593,0.593,0.59285,0.59285,50000000.0
2009-04-06 02:56:00,0.59305,0.59305,0.59305,0.59305,10600000.0
2009-04-06 02:57:00,0.59305,0.59325,0.5929,0.59325,72000000.0
2009-04-06 02:58:00,0.5932,0.59345,0.59295,0.5932,205200001.0
2009-04-06 02:59:00,0.5932,0.59335,0.59305,0.59335,49600000.0
2009-04-06 03:00:00,0.5934,0.5935,0.59335,0.5935,64000000.0
2009-04-06 03:01:00,0.5935,0.5935,0.59345,0.5935,29600000.0
2009-04-06 03:02:00,0.5935,0.59455,0.5935,0.59415,160600000.0
2009-04-06 03:03:00,0.5941,0.59445,0.59355,0.59395,382200000.0
2009-04-06 03:04:00,0.5941,0.5944,0.5939,0.5939,100000000.0
2009-04-06 03:05:00,0.594,0.59435,0.5939,0.5942,84400000.0
2009-04-06 03:06:00,0.5942,0.59425,0.594,0.5941,55400000.0
2009-04-06 03:07:00,0.5942,0.59455,0.5942,0.59435,122400000.0
2009-04-06 03:08:00,0.5944,0.59445,0.5942,0.5942,265400000.0
2009-04-06 03:09:00,0.5942,0.59425,0.59395,0.59395,58800000.0
2009-04-06 03:10:00,0.594,0.59415,0.594,0.59405,29800000.0
2009-04-06 03:11:00,0.59415,0.59455,0.59415,0.59455,48200000.0
2009-04-06 03:12:00,0.5946,0.5946,0.59455,0.5946,12000000.0
2009-04-06 03:13:00,0.59455,0.5946,0.59455,0.5946,19000000.0
2009-04-06 03:14:00,0.5946,0.59505,0.5946,0.59475,176200000.0
2009-04-06 03:15:00,0.5948,0.5949,0.59475,0.5948,62600000.0
2009-04-06 03:16:00,0.5948,0.5948,0.59475,0.5948,42400000.0
2009-04-06 03:17:00,0.59475,0.59475,0.59395,0.5941,73000000.0
2009-04-06 03:18:00,0.5941,0.5944,0.5941,0.5941,38000000.0
2009-04-06 03:19:00,0.5941,0.5941,0.5938,0.5939,97000000.0
2009-04-06 03:20:00,0.594,0.59435,0.594,0.5942,62800000.0
2009-04-06 03:21:00,0.5942,0.59435,0.594,0.594,35400000.0
2009-04-06 03:22:00,0.5941,0.59415,0.5941,0.59415,12000000.0
2009-04-06 03:23:00,0.59415,0.5943,0.59415,0.5943,11000000.0
2009-04-06 03:24:00,0.5943,0.5947,0.5942,0.59435,71600000.0
2009-04-06 03:25:00,0.59435,0.59455,0.5943,0.59455,27000000.0
2009-04-06 03:26:00,0.59455,0.59465,0.5945,0.59465,83600000.0
2009-04-06 03:27:00,0.5946,0.5951,0.5946,0.59505,107000000.0
2009-04-06 03:28:00,0.5952,0.59555,0.59485,0.5954,129800000.0
2009-04-06 03:29:00,0.5955,0.5955,0.5951,0.5955,57600000.0
2009-04-06 03:30:00,0.59545,0.5955,0.5952,0.5955,70400000.0
2009-04-06 03:31:00,0.5955,0.5955,0.5955,0.5955,63000000.0
2009-04-06 03:32:00,0.5957,0.5977,0.5957,0.5965,549000000.0
2009-04-06 03:33:00,0.5965,0.597,0.5965,0.5968,233600000.0
2009-04-06 03:34:00,0.5968,0.59735,0.5966,0.5973,112400000.0
2009-04-06 03:35:00,0.59745,0.59745,0.59665,0.59685,258200000.0
2009-04-06 03:36:00,0.59685,0.59735,0.59595,0.59595,121400000.0
2009-04-06 03:37:00,0.5961,0.59645,0.596,0.5962,102200000.0
2009-04-06 03:38:00,0.5962,0.5962,0.59525,0.5955,149600000.0
2009-04-06 03:39:00,0.59555,0.59565,0.5949,0.5951,124600000.0
2009-04-06 03:40:00,0.59505,0.5955,0.59485,0.5953,105400000.0
2009-04-06 03:41:00,0.5953,0.5954,0.5953,0.5954,48600000.0
2009-04-06 03:42:00,0.5955,0.5955,0.59505,0.59505,106600000.0
2009-04-06 03:43:00,0.59505,0.59515,0.5949,0.595,82800000.0
2009-04-06 03:44:00,0.5951,0.5951,0.5951,0.5951,15200000.0
2009-04-06 03:45:00,0.59505,0.5951,0.59495,0.595,88400000.0
2009-04-06 03:46:00,0.59475,0.5949,0.59462,0.59482,47400000.0
2009-04-06 03:47:00,0.595,0.595,0.5949,0.5949,18000000.0
2009-04-06 03:48:00,0.5949,0.5949,0.5944,0.5944,80800000.0
2009-04-06 03:49:00,0.59425,0.59435,0.5935,0.59395,372699997.0
2009-04-06 03:50:00,0.59375,0.5943,0.59375,0.5939,121400000.0
2009-04-06 03:51:00,0.594,0.59415,0.59375,0.59415,34400000.0
2009-04-06 03:52:00,0.59415,0.59435,0.59395,0.5941,125600000.0
2009-04-06 03:53:00,0.5941,0.5942,0.5941,0.5941,32000000.0
2009-04-06 03:54:00,0.59415,0.59435,0.59415,0.59435,6600000.0
2009-04-06 03:55:00,0.59445,0.59445,0.59435,0.5944,27200000.0
2009-04-06 03:56:00,0.59371,0.5939,0.59354,0.59368,38000000.0
2009-04-06 03:57:00,0.5944,0.5944,0.5944,0.5944,3000000.0
2009-04-06 03:58:00,0.5944,0.59445,0.5942,0.5942,94600000.0
2009-04-06 03:59:00,0.5942,0.5942,0.59375,0.5938,44200000.0
2009-04-06 04:00:00,0.5938,0.5938,0.5937,0.5937,44200000.0
2009-04-06 04:01:00,0.5936,0.5936,0.59305,0.5931,200700000.0
2009-04-06 04:02:00,0.5931,0.59325,0.5931,0.59325,9000000.0
2009-04-06 04:03:00,0.5932,0.59325,0.5926,0.59265,72600000.0
2009-04-06 04:04:00,0.59265,0.5931,0.59265,0.593,172000000.0
2009-04-06 04:05:00,0.593,0.59335,0.593,0.59335,81000000.0
2009-04-06 04:06:00,0.59335,0.59345,0.5929,0.5933,85600000.0
2009-04-06 04:07:00,0.59335,0.5936,0.59325,0.59335,37600000.0
2009-04-06 04:08:00,0.5934,0.59355,0.5934,0.5935,79000000.0
2009-04-06 04:09:00,0.5935,0.59355,0.5935,0.59355,11200000.0
2009-04-06 04:10:00,0.59355,0.5937,0.5935,0.59365,91600000.0
2009-04-06 04:11:00,0.59365,0.59395,0.5935,0.59395,95400000.0
2009-04-06 04:12:00,0.5936,0.5938,0.5936,0.5938,62400000.0
2009-04-06 04:13:00,0.5938,0.59425,0.5936,0.5938,142600000.0
2009-04-06 04:14:00,0.5938,0.59395,0.5937,0.5937,55000000.0
2009-04-06 04:15:00,0.5937,0.594,0.59355,0.5939,101800000.0
2009-04-06 04:16:00,0.5941,0.59425,0.5941,0.59425,41400000.0
2009-04-06 04:17:00,0.59415,0.5942,0.59375,0.59385,100800000.0
2009-04-06 04:18:00,0.594,0.59425,0.5939,0.594,58600000.0
2009-04-06 04:19:00,0.594,0.5946,0.59395,0.594,115600000.0
2009-04-06 04:20:00,0.59425,0.59425,0.59395,0.5942,52200000.0
2009-04-06 04:21:00,0.5941,0.59425,0.594,0.59405,69800000.0
2009-04-06 04:22:00,0.5941,0.5941,0.594,0.594,32400000.0
2009-04-06 04:23:00,0.594,0.59405,0.5938,0.5939,70600000.0
2009-04-06 04:24:00,0.5939,0.59395,0.5939,0.5939,47200000.0
2009-04-06 04:25:00,0.5939,0.5939,0.5935,0.5935,85000000.0
2009-04-06 04:26:00,0.5935,0.5936,0.59335,0.5934,70800000.0
2009-04-06 04:27:00,0.5934,0.5934,0.5934,0.5934,4000000.0
2009-04-06 04:28:00,0.5934,0.5934,0.5934,0.5934,1200000.0
2009-04-06 04:29:00,0.5934,0.59345,0.5934,0.59345,8000000.0
2009-04-06 04:30:00,0.59345,0.5935,0.59345,0.5935,40400000.0
2009-04-06 04:31:00,0.59355,0.5936,0.59355,0.5936,6600000.0
2009-04-06 04:32:00,0.59332,0.59332,0.59315,0.59317,15200000.0
2009-04-06 04:33:00,0.59375,0.5939,0.5937,0.5937,31200000.0
2009-04-06 04:34:00,0.5937,0.59375,0.5937,0.59375,11600000.0
2009-04-06 04:35:00,0.5937,0.59395,0.5937,0.59395,25600000.0
2009-04-06 04:36:00,0.59395,0.59395,0.59395,0.59395,4000000.0
2009-04-06 04:37:00,0.59395,0.59395,0.59375,0.59375,14800000.0
2009-04-06 04:38:00,0.5937,0.5937,0.5937,0.5937,2400000.0
2009-04-06 04:39:00,0.59375,0.5938,0.59375,0.5938,6800000.0
2009-04-06 04:40:00,0.5938,0.5938,0.5938,0.5938,1200000.0
2009-04-06 04:41:00,0.5938,0.5938,0.5938,0.5938,2400000.0
2009-04-06 04:42:00,0.59375,0.59385,0.5937,0.5938,21400000.0
2009-04-06 04:43:00,0.5938,0.5938,0.5938,0.5938,1200000.0
2009-04-06 04:44:00,0.59375,0.59385,0.5937,0.59385,19000000.0
2009-04-06 04:45:00,0.594,0.59405,0.594,0.594,20800000.0
2009-04-06 04:46:00,0.594,0.594,0.594,0.594,7600000.0
2009-04-06 04:47:00,0.594,0.594,0.5936,0.5936,13200000.0
2009-04-06 04:48:00,0.59355,0.5936,0.5935,0.59355,20200000.0
2009-04-06 04:49:00,0.59355,0.5936,0.5934,0.5936,30200000.0
2009-04-06 04:50:00,0.59365,0.59365,0.5935,0.5935,21400000.0
2009-04-06 04:51:00,0.5935,0.5935,0.5935,0.5935,30200000.0
2009-04-06 04:52:00,0.5935,0.5935,0.59345,0.59345,5200000.0
2009-04-06 04:53:00,0.59345,0.59345,0.5934,0.5934,3400000.0
2009-04-06 04:54:00,0.5935,0.5935,0.5935,0.5935,5000000.0
2009-04-06 04:55:00,0.5935,0.5935,0.5935,0.5935,4400000.0
2009-04-06 04:56:00,0.5935,0.5935,0.5935,0.5935,1200000.0
2009-04-06 04:57:00,0.5935,0.5935,0.5935,0.5935,1200000.0
2009-04-06 04:58:00,0.5935,0.5935,0.5935,0.5935,2400000.0
2009-04-06 04:59:00,0.59318,0.59322,0.59296,0.59296,18600000.0
2009-04-06 05:00:00,0.5935,0.5935,0.5935,0.5935,1200000.0
2009-04-06 05:01:00,0.5935,0.59375,0.5934,0.5937,93000000.0
2009-04-06 05:02:00,0.59375,0.59375,0.59375,0.59375,3000000.0
2009-04-06 05:03:00,0.59336,0.59381,0.59336,0.59352,91400000.0
2009-04-06 05:04:00,0.59353,0.59372,0.59331,0.59346,89200000.0
2009-04-06 05:05:00,0.59395,0.594,0.59395,0.594,19600000.0
2009-04-06 05:06:00,0.59365,0.5939,0.59347,0.59347,24600000.0
2009-04-06 05:07:00,0.59395,0.59395,0.5939,0.59395,22000000.0
2009-04-06 05:08:00,0.594,0.59415,0.5939,0.59405,105600000.0
2009-04-06 05:09:00,0.59368,0.59383,0.5935,0.59383,24000000.0
2009-04-06 05:10:00,0.5941,0.59425,0.5941,0.59425,54400000.0
2009-04-06 05:11:00,0.59381,0.59409,0.59359,0.59388,30000000.0
2009-04-06 05:12:00,0.59425,0.59515,0.5941,0.5943,139800000.0
2009-04-06 05:13:00,0.5943,0.5945,0.59425,0.5945,92800000.0
2009-04-06 05:14:00,0.5945,0.5945,0.5944,0.5944,23600000.0
2009-04-06 05:15:00,0.59395,0.59426,0.59395,0.59421,18000000.0
2009-04-06 05:16:00,0.59445,0.59445,0.5938,0.59405,53500000.0
2009-04-06 05:17:00,0.59405,0.5941,0.59405,0.5941,6200000.0
2009-04-06 05:18:00,0.5941,0.5941,0.5941,0.5941,1200000.0
2009-04-06 05:19:00,0.5941,0.5941,0.5941,0.5941,3200000.0
2009-04-06 05:20:00,0.5941,0.5941,0.5941,0.5941,10600000.0
2009-04-06 05:21:00,0.5941,0.59415,0.594,0.594,60200000.0
2009-04-06 05:22:00,0.5939,0.59392,0.59366,0.59372,12000000.0
2009-04-06 05:23:00,0.59395,0.59415,0.5939,0.59415,62800000.0
2009-04-06 05:24:00,0.594,0.59495,0.594,0.59495,93100000.0
2009-04-06 05:25:00,0.5944,0.59465,0.5943,0.5943,46600000.0
2009-04-06 05:26:00,0.59425,0.59435,0.59425,0.59435,5200000.0
2009-04-06 05:27:00,0.59425,0.5946,0.5942,0.5946,36200000.0
2009-04-06 05:28:00,0.5946,0.5946,0.59435,0.59435,35000000.0
2009-04-06 05:29:00,0.59435,0.59445,0.59435,0.59445,16200000.0
2009-04-06 05:30:00,0.59434,0.59484,0.59416,0.59416,31800000.0
2009-04-06 05:31:00,0.59445,0.59445,0.5944,0.5944,2200000.0
2009-04-06 05:32:00,0.59455,0.5946,0.59435,0.5945,37200000.0
2009-04-06 05:33:00,0.59475,0.5948,0.59435,0.5946,110800000.0
2009-04-06 05:34:00,0.5946,0.5946,0.5945,0.59455,37000000.0
2009-04-06 05:35:00,0.59455,0.59465,0.59455,0.59455,53200000.0
2009-04-06 05:36:00,0.5946,0.5946,0.59435,0.59455,12600000.0
2009-04-06 05:37:00,0.5945,0.5945,0.5942,0.5942,13200000.0
2009-04-06 05:38:00,0.5942,0.59455,0.59405,0.5942,67900000.0
2009-04-06 05:39:00,0.5942,0.5942,0.59415,0.59415,15800000.0
2009-04-06 05:40:00,0.59415,0.5942,0.59415,0.5942,10000000.0
2009-04-06 05:41:00,0.5941,0.5941,0.59405,0.59405,9400000.0
2009-04-06 05:42:00,0.5941,0.59415,0.5941,0.5941,13800000.0
2009-04-06 05:43:00,0.5942,0.5942,0.5942,0.5942,4800000.0
2009-04-06 05:44:00,0.5942,0.5944,0.5942,0.5942,46800000.0
2009-04-06 05:45:00,0.5942,0.5942,0.5941,0.5941,24000000.0
2009-04-06 05:46:00,0.5941,0.5941,0.5941,0.5941,4000000.0
2009-04-06 05:47:00,0.5941,0.5941,0.5941,0.5941,4000000.0
2009-04-06 05:48:00,0.5941,0.59415,0.5941,0.59415,6600000.0
2009-04-06 05:49:00,0.5941,0.5941,0.5941,0.5941,12000000.0
2009-04-06 05:50:00,0.5941,0.5941,0.5941,0.5941,4000000.0
2009-04-06 05:51:00,0.5941,0.5941,0.5941,0.5941,13000000.0
2009-04-06 05:52:00,0.5941,0.59415,0.5941,0.59415,16000000.0
2009-04-06 05:53:00,0.59383,0.59406,0.59382,0.59404,17000000.0
2009-04-06 05:54:00,0.5941,0.5941,0.5941,0.5941,4000000.0
2009-04-06 05:55:00,0.594,0.59431,0.59377,0.59377,24400000.0
2009-04-06 05:56:00,0.5941,0.5941,0.5941,0.5941,8200000.0
2009-04-06 05:57:00,0.59415,0.59415,0.5941,0.5941,12000000.0
2009-04-06 05:58:00,0.5941,0.5941,0.5941,0.5941,4000000.0
2009-04-06 05:59:00,0.59415,0.5945,0.59415,0.5945,29400000.0
2009-04-06 06:00:00,0.59445,0.5945,0.59425,0.59425,45200000.0
2009-04-06 06:01:00,0.59425,0.59425,0.59415,0.59415,5600000.0
2009-04-06 06:02:00,0.5943,0.5944,0.5942,0.5942,28600000.0
2009-04-06 06:03:00,0.5941,0.5942,0.5941,0.5942,24400000.0
2009-04-06 06:04:00,0.5942,0.5942,0.59405,0.5941,77000000.0
2009-04-06 06:05:00,0.5942,0.5942,0.594,0.594,45600000.0
2009-04-06 06:06:00,0.5941,0.5942,0.59405,0.59415,55800000.0
2009-04-06 06:07:00,0.5942,0.5942,0.5941,0.5941,6600000.0
2009-04-06 06:08:00,0.5941,0.59425,0.5941,0.59425,34400000.0
2009-04-06 06:09:00,0.59425,0.59425,0.59415,0.59415,13000000.0
2009-04-06 06:10:00,0.5941,0.5941,0.5941,0.5941,4000000.0
2009-04-06 06:11:00,0.5939,0.59421,0.5939,0.59415,22000000.0
2009-04-06 06:12:00,0.5941,0.5941,0.5941,0.5941,12000000.0
2009-04-06 06:13:00,0.59405,0.59405,0.594,0.59405,35200000.0
2009-04-06 06:14:00,0.59351,0.59388,0.59351,0.59379,7600000.0
2009-04-06 06:15:00,0.59405,0.59415,0.59405,0.59405,39200000.0
2009-04-06 06:16:00,0.59375,0.59386,0.59361,0.59365,45200000.0
2009-04-06 06:17:00,0.5941,0.5941,0.59405,0.5941,18000000.0
2009-04-06 06:18:00,0.59368,0.59395,0.59364,0.59386,109400000.0
2009-04-06 06:19:00,0.59384,0.59388,0.59372,0.59372,23400000.0
2009-04-06 06:20:00,0.5939,0.59412,0.59378,0.59378,32600000.0
2009-04-06 06:21:00,0.5941,0.5941,0.5941,0.5941,8400000.0
2009-04-06 06:22:00,0.59397,0.59409,0.59372,0.59383,36400000.0
2009-04-06 06:23:00,0.59387,0.59398,0.59379,0.59388,64400000.0
2009-04-06 06:24:00,0.59372,0.59404,0.59372,0.59399,42600000.0
2009-04-06 06:25:00,0.5941,0.5941,0.5941,0.5941,8200000.0
2009-04-06 06:26:00,0.59389,0.59389,0.59361,0.59364,17400000.0
2009-04-06 06:27:00,0.5941,0.5941,0.5941,0.5941,4200000.0
2009-04-06 06:28:00,0.5941,0.5941,0.594,0.594,17800000.0
2009-04-06 06:29:00,0.594,0.5944,0.594,0.5944,42800000.0
2009-04-06 06:30:00,0.5944,0.5944,0.59415,0.5942,44600000.0
2009-04-06 06:31:00,0.5942,0.59465,0.5942,0.5946,107000000.0
2009-04-06 06:32:00,0.5946,0.59465,0.5942,0.5946,151500000.0
2009-04-06 06:33:00,0.5946,0.5947,0.5945,0.5945,93000000.0
2009-04-06 06:34:00,0.5945,0.5945,0.5945,0.5945,30800000.0
2009-04-06 06:35:00,0.59404,0.59441,0.59404,0.59436,22400000.0
2009-04-06 06:36:00,0.59448,0.59448,0.59415,0.5942,21600000.0
2009-04-06 06:37:00,0.5945,0.5945,0.5945,0.5945,22000000.0
2009-04-06 06:38:00,0.59445,0.5945,0.59415,0.59425,17400000.0
2009-04-06 06:39:00,0.59415,0.59415,0.59405,0.59405,33600000.0
2009-04-06 06:40:00,0.59405,0.59425,0.59405,0.59425,36600000.0
2009-04-06 06:41:00,0.59435,0.59435,0.594,0.5941,18600000.0
2009-04-06 06:42:00,0.594,0.59405,0.594,0.59405,26600000.0
2009-04-06 06:43:00,0.59405,0.59405,0.594,0.594,7800000.0
2009-04-06 06:44:00,0.594,0.594,0.594,0.594,8200000.0
2009-04-06 06:45:00,0.59394,0.59404,0.5938,0.59398,44800000.0
2009-04-06 06:46:00,0.594,0.59405,0.594,0.594,9000000.0
2009-04-06 06:47:00,0.59366,0.59414,0.59366,0.59414,16000000.0
2009-04-06 06:48:00,0.59408,0.59408,0.59373,0.59374,6000000.0
2009-04-06 06:49:00,0.594,0.594,0.5939,0.5939,59600000.0
2009-04-06 06:50:00,0.5939,0.594,0.59365,0.594,71400000.0
2009-04-06 06:51:00,0.59395,0.59395,0.5939,0.5939,11200000.0
2009-04-06 06:52:00,0.59361,0.59383,0.59344,0.59372,21800000.0
2009-04-06 06:53:00,0.59368,0.59378,0.59364,0.59373,16000000.0
2009-04-06 06:54:00,0.5938,0.5938,0.5938,0.5938,6000000.0
2009-04-06 06:55:00,0.59395,0.59415,0.59395,0.59415,13000000.0
2009-04-06 06:56:00,0.59415,0.59415,0.59385,0.59395,33200000.0
2009-04-06 06:57:00,0.59395,0.59395,0.5938,0.5939,30600000.0
2009-04-06 06:58:00,0.5939,0.59395,0.5939,0.59395,15400000.0
2009-04-06 06:59:00,0.59395,0.59395,0.5939,0.5939,7600000.0
2009-04-06 07:00:00,0.59367,0.59418,0.59367,0.59393,12400000.0
2009-04-06 07:01:00,0.5938,0.5938,0.5938,0.5938,7600000.0
2009-04-06 07:02:00,0.59385,0.59385,0.59385,0.59385,11400000.0
2009-04-06 07:03:00,0.5939,0.5939,0.59385,0.59385,33400000.0
2009-04-06 07:04:00,0.5938,0.5938,0.5938,0.5938,1600000.0
2009-04-06 07:05:00,0.5938,0.5938,0.5938,0.5938,2400000.0
2009-04-06 07:06:00,0.59385,0.59385,0.5935,0.5938,35800000.0
2009-04-06 07:07:00,0.59375,0.59375,0.59375,0.59375,10800000.0
2009-04-06 07:08:00,0.59375,0.59385,0.5937,0.5937,137400001.0
2009-04-06 07:09:00,0.5938,0.5938,0.59335,0.5934,56600000.0
2009-04-06 07:10:00,0.5934,0.5934,0.5933,0.5933,15000000.0
2009-04-06 07:11:00,0.59325,0.5935,0.5932,0.5933,115200000.0
2009-04-06 07:12:00,0.5933,0.5933,0.59305,0.59305,35800000.0
2009-04-06 07:13:00,0.59295,0.59295,0.5925,0.5927,137600000.0
2009-04-06 07:14:00,0.5929,0.5931,0.59285,0.5931,70200000.0
2009-04-06 07:15:00,0.59305,0.5934,0.59305,0.5934,47800000.0
2009-04-06 07:16:00,0.5934,0.5936,0.5932,0.5932,47400000.0
2009-04-06 07:17:00,0.5932,0.5932,0.5931,0.5931,12000000.0
2009-04-06 07:18:00,0.5931,0.5931,0.5931,0.5931,17800000.0
2009-04-06 07:19:00,0.593,0.5931,0.59275,0.5931,86000001.0
2009-04-06 07:20:00,0.5933,0.5933,0.59325,0.59325,4800000.0
2009-04-06 07:21:00,0.5931,0.59315,0.5931,0.59315,5600000.0
2009-04-06 07:22:00,0.5931,0.5931,0.5931,0.5931,3000000.0
2009-04-06 07:23:00,0.5931,0.5931,0.59305,0.59305,11000000.0
2009-04-06 07:24:00,0.59305,0.5933,0.59305,0.59325,27600000.0
2009-04-06 07:25:00,0.5931,0.5931,0.5931,0.5931,3000000.0
2009-04-06 07:26:00,0.5931,0.5931,0.5931,0.5931,3000000.0
2009-04-06 07:27:00,0.5933,0.59335,0.5933,0.59335,5600000.0
2009-04-06 07:28:00,0.59335,0.5935,0.5933,0.5933,15400000.0
2009-04-06 07:29:00,0.59355,0.59365,0.59355,0.5936,23200000.0
2009-04-06 07:30:00,0.5936,0.5936,0.5936,0.5936,3000000.0
2009-04-06 07:31:00,0.59323,0.59356,0.5931,0.59332,36000000.0
2009-04-06 07:32:00,0.59339,0.59354,0.59337,0.59354,11600000.0
2009-04-06 07:33:00,0.5936,0.5936,0.59355,0.59355,16800000.0
2009-04-06 07:34:00,0.5936,0.5936,0.59355,0.59355,25600000.0
2009-04-06 07:35:00,0.5935,0.59355,0.5935,0.59355,46000000.0
2009-04-06 07:36:00,0.59355,0.59355,0.5935,0.59355,18000000.0
2009-04-06 07:37:00,0.5935,0.5935,0.59337,0.59343,32000000.0
2009-04-06 07:38:00,0.59355,0.59355,0.59355,0.59355,6000000.0
2009-04-06 07:39:00,0.59314,0.59325,0.59305,0.59322,97200000.0
2009-04-06 07:40:00,0.59337,0.59347,0.59319,0.59322,107400000.0
2009-04-06 07:41:00,0.5935,0.5935,0.5934,0.5934,6000000.0
2009-04-06 07:42:00,0.59319,0.59343,0.59304,0.59326,30200000.0
2009-04-06 07:43:00,0.59324,0.59326,0.59301,0.59307,10800000.0
2009-04-06 07:44:00,0.5934,0.5934,0.5932,0.5932,13600000.0
2009-04-06 07:45:00,0.59315,0.59315,0.59315,0.59315,11000000.0
2009-04-06 07:46:00,0.5932,0.5932,0.5932,0.5932,33200000.0
2009-04-06 07:47:00,0.5932,0.5932,0.5932,0.5932,8200000.0
2009-04-06 07:48:00,0.5932,0.5932,0.593,0.593,17200000.0
2009-04-06 07:49:00,0.593,0.593,0.593,0.593,3000000.0
2009-04-06 07:50:00,0.59305,0.59305,0.593,0.593,12600000.0
2009-04-06 07:51:00,0.593,0.593,0.593,0.593,12000000.0
2009-04-06 07:52:00,0.5927,0.59304,0.59269,0.59277,173400000.0
2009-04-06 07:53:00,0.5932,0.5932,0.59305,0.5931,13000000.0
2009-04-06 07:54:00,0.59305,0.5932,0.59305,0.5932,14600000.0
2009-04-06 07:55:00,0.5932,0.5932,0.5932,0.5932,4000000.0
2009-04-06 07:56:00,0.5933,0.5935,0.59285,0.5929,51000000.0
2009-04-06 07:57:00,0.593,0.593,0.593,0.593,28400000.0
2009-04-06 07:58:00,0.593,0.593,0.593,0.593,8000000.0
2009-04-06 07:59:00,0.5932,0.5932,0.5932,0.5932,4000000.0
2009-04-06 08:00:00,0.5932,0.5933,0.593,0.5933,24200000.0
2009-04-06 08:01:00,0.5931,0.5931,0.5931,0.5931,4200000.0
2009-04-06 08:02:00,0.5932,0.5932,0.5932,0.5932,7000000.0
2009-04-06 08:03:00,0.5932,0.5932,0.593,0.593,63200000.0
2009-04-06 08:04:00,0.59295,0.59305,0.5929,0.593,87800000.0
2009-04-06 08:05:00,0.593,0.593,0.5926,0.5928,81600000.0
2009-04-06 08:06:00,0.59275,0.59275,0.59265,0.59265,5000000.0
2009-04-06 08:07:00,0.5928,0.59285,0.59255,0.5928,11400000.0
2009-04-06 08:08:00,0.59275,0.59275,0.59265,0.59265,6200000.0
2009-04-06 08:09:00,0.59265,0.59265,0.5917,0.5926,123100000.0
2009-04-06 08:10:00,0.59255,0.59255,0.5918,0.59215,47000000.0
2009-04-06 08:11:00,0.59215,0.59215,0.592,0.5921,15600000.0
2009-04-06 08:12:00,0.592,0.59215,0.592,0.59215,14600000.0
2009-04-06 08:13:00,0.5923,0.5927,0.5923,0.5927,121800000.0
2009-04-06 08:14:00,0.5927,0.5927,0.5926,0.5926,17200000.0
2009-04-06 08:15:00,0.5926,0.5926,0.5926,0.5926,4200000.0
2009-04-06 08:16:00,0.5926,0.5926,0.5924,0.59245,21600000.0
2009-04-06 08:17:00,0.5924,0.5924,0.59235,0.59235,16000000.0
2009-04-06 08:18:00,0.59235,0.59235,0.59235,0.59235,1000000.0
2009-04-06 08:19:00,0.5925,0.5926,0.5925,0.5926,10000000.0
2009-04-06 08:20:00,0.5927,0.59305,0.59235,0.5927,95800000.0
2009-04-06 08:21:00,0.5928,0.5935,0.5928,0.5935,86200000.0
2009-04-06 08:22:00,0.5935,0.5935,0.5935,0.5935,8000000.0
2009-04-06 08:23:00,0.59318,0.59349,0.59316,0.59325,19500000.0
2009-04-06 08:24:00,0.5935,0.5935,0.5931,0.5935,61200000.0
2009-04-06 08:25:00,0.59345,0.59345,0.59205,0.5924,94400000.0
2009-04-06 08:26:00,0.5925,0.59285,0.59235,0.59255,108600000.0
2009-04-06 08:27:00,0.59265,0.59265,0.5926,0.5926,15000000.0
2009-04-06 08:28:00,0.59265,0.59265,0.59235,0.59245,139000000.0
2009-04-06 08:29:00,0.59245,0.59265,0.59235,0.59255,38800000.0
2009-04-06 08:30:00,0.59255,0.5932,0.59255,0.59295,142800000.0
2009-04-06 08:31:00,0.59305,0.59305,0.59285,0.59285,39200000.0
2009-04-06 08:32:00,0.59285,0.59305,0.59285,0.593,20400000.0
2009-04-06 08:33:00,0.59305,0.5931,0.59305,0.59305,47600000.0
2009-04-06 08:34:00,0.5931,0.59315,0.5928,0.5928,139600000.0
2009-04-06 08:35:00,0.5925,0.5928,0.59235,0.59255,51200000.0
2009-04-06 08:36:00,0.59255,0.59255,0.5924,0.5924,34200000.0
2009-04-06 08:37:00,0.5924,0.59265,0.5924,0.59265,74200000.0
2009-04-06 08:38:00,0.59265,0.5929,0.59265,0.5928,47600000.0
2009-04-06 08:39:00,0.59275,0.5931,0.59275,0.59305,31800000.0
2009-04-06 08:40:00,0.5931,0.59315,0.5927,0.59285,53400000.0
2009-04-06 08:41:00,0.59285,0.5931,0.59285,0.59305,73200000.0
2009-04-06 08:42:00,0.59305,0.59335,0.59305,0.59335,48400000.0
2009-04-06 08:43:00,0.59335,0.59335,0.5931,0.59315,14000000.0
2009-04-06 08:44:00,0.59335,0.59335,0.59305,0.59305,52400000.0
2009-04-06 08:45:00,0.5931,0.59345,0.5931,0.59315,74600000.0
2009-04-06 08:46:00,0.5932,0.5933,0.5931,0.5931,44200000.0
2009-04-06 08:47:00,0.5931,0.5931,0.59275,0.59275,52800000.0
2009-04-06 08:48:00,0.5928,0.5931,0.5928,0.5929,62400000.0
2009-04-06 08:49:00,0.5928,0.5928,0.59265,0.59265,20400000.0
2009-04-06 08:50:00,0.5925,0.59295,0.59235,0.5926,58000000.0
2009-04-06 08:51:00,0.5928,0.5929,0.59255,0.59255,39200000.0
2009-04-06 08:52:00,0.59255,0.5927,0.5922,0.5925,81400000.0
2009-04-06 08:53:00,0.59255,0.59275,0.59255,0.59265,65000000.0
2009-04-06 08:54:00,0.59265,0.59265,0.59245,0.5925,56000000.0
2009-04-06 08:55:00,0.5925,0.59255,0.59235,0.5924,60200000.0
2009-04-06 08:56:00,0.5924,0.5924,0.59215,0.5922,70600000.0
2009-04-06 08:57:00,0.59225,0.59225,0.59215,0.5922,23600000.0
2009-04-06 08:58:00,0.59215,0.59215,0.59175,0.5918,53200000.0
2009-04-06 08:59:00,0.5918,0.59195,0.59165,0.59175,102800000.0
2009-04-06 09:00:00,0.5918,0.59235,0.5918,0.5922,254400000.0
2009-04-06 09:01:00,0.5923,0.59235,0.59195,0.59195,271800000.0
2009-04-06 09:02:00,0.59205,0.5921,0.5917,0.5919,46800000.0
2009-04-06 09:03:00,0.592,0.5921,0.59165,0.59165,21000000.0
2009-04-06 09:04:00,0.5916,0.5917,0.59105,0.59165,75400000.0
2009-04-06 09:05:00,0.59165,0.5921,0.59155,0.5918,49200000.0
2009-04-06 09:06:00,0.59175,0.59175,0.5917,0.5917,2000000.0
2009-04-06 09:07:00,0.59175,0.59185,0.5916,0.5916,32800000.0
2009-04-06 09:08:00,0.5915,0.5916,0.59145,0.5915,23600000.0
2009-04-06 09:09:00,0.5915,0.59155,0.5915,0.59155,2000000.0
2009-04-06 09:10:00,0.5915,0.5915,0.59135,0.59135,8000000.0
2009-04-06 09:11:00,0.59135,0.5914,0.59135,0.5914,3000000.0
2009-04-06 09:12:00,0.59145,0.5915,0.59145,0.59145,24000000.0
2009-04-06 09:13:00,0.5914,0.59155,0.59125,0.59155,41600000.0
2009-04-06 09:14:00,0.59155,0.59155,0.5913,0.5914,79600000.0
2009-04-06 09:15:00,0.59145,0.59145,0.59125,0.59125,46200000.0
2009-04-06 09:16:00,0.5912,0.59125,0.59105,0.59125,51200000.0
2009-04-06 09:17:00,0.5913,0.5917,0.59125,0.5917,33400000.0
2009-04-06 09:18:00,0.59165,0.5917,0.59125,0.59125,76200000.0
2009-04-06 09:19:00,0.5913,0.5917,0.59125,0.59165,40800000.0
2009-04-06 09:20:00,0.59165,0.59175,0.59155,0.59155,61800000.0
2009-04-06 09:21:00,0.5915,0.5915,0.59115,0.59115,32800000.0
2009-04-06 09:22:00,0.5912,0.5914,0.5912,0.5914,128800000.0
2009-04-06 09:23:00,0.5914,0.5916,0.5913,0.5914,65400000.0
2009-04-06 09:24:00,0.5914,0.59185,0.59125,0.59165,113800000.0
2009-04-06 09:25:00,0.59165,0.5917,0.59155,0.5916,34400000.0
2009-04-06 09:26:00,0.5916,0.59165,0.5915,0.5916,44400000.0
2009-04-06 09:27:00,0.59165,0.5917,0.59165,0.5917,5000000.0
2009-04-06 09:28:00,0.5916,0.59185,0.5916,0.59185,52000000.0
2009-04-06 09:29:00,0.59205,0.59215,0.59185,0.592,35200000.0
2009-04-06 09:30:00,0.5923,0.59235,0.592,0.5921,45200000.0
2009-04-06 09:31:00,0.5921,0.5923,0.592,0.59205,65800000.0
2009-04-06 09:32:00,0.59205,0.59225,0.59205,0.59225,54400000.0
2009-04-06 09:33:00,0.5923,0.59235,0.59205,0.5922,48600000.0
2009-04-06 09:34:00,0.59215,0.5922,0.59195,0.59215,102000000.0
2009-04-06 09:35:00,0.59225,0.59235,0.59195,0.59235,83800000.0
2009-04-06 09:36:00,0.59235,0.59245,0.5922,0.59245,98200000.0
2009-04-06 09:37:00,0.5924,0.5924,0.5924,0.5924,15400000.0
2009-04-06 09:38:00,0.5924,0.5925,0.59185,0.59195,109800000.0
2009-04-06 09:39:00,0.592,0.5922,0.59195,0.5921,39800000.0
2009-04-06 09:40:00,0.5921,0.5921,0.59185,0.5919,40600000.0
2009-04-06 09:41:00,0.592,0.59215,0.59195,0.59215,79000000.0
2009-04-06 09:42:00,0.59215,0.59225,0.59205,0.59205,32400000.0
2009-04-06 09:43:00,0.59215,0.59215,0.59215,0.59215,7800000.0
2009-04-06 09:44:00,0.59215,0.59245,0.59215,0.59235,75000000.0
2009-04-06 09:45:00,0.59245,0.59245,0.59235,0.59245,27600000.0
2009-04-06 09:46:00,0.5925,0.5925,0.5922,0.5922,89000000.0
2009-04-06 09:47:00,0.5922,0.59225,0.59195,0.5922,91800000.0
2009-04-06 09:48:00,0.5922,0.59255,0.5922,0.59235,57400000.0
2009-04-06 09:49:00,0.59235,0.59265,0.5921,0.5924,218200000.0
2009-04-06 09:50:00,0.5923,0.59245,0.5923,0.5924,21800000.0
2009-04-06 09:51:00,0.59235,0.59245,0.59235,0.59235,28200000.0
2009-04-06 09:52:00,0.5924,0.59245,0.59235,0.59235,16600000.0
2009-04-06 09:53:00,0.5923,0.5924,0.5923,0.5923,25400000.0
2009-04-06 09:54:00,0.5923,0.59235,0.5922,0.5922,47800000.0
2009-04-06 09:55:00,0.5922,0.59225,0.5921,0.5921,78800000.0
2009-04-06 09:56:00,0.59215,0.5922,0.59215,0.5922,31200000.0
2009-04-06 09:57:00,0.59215,0.5924,0.592,0.592,35000000.0
2009-04-06 09:58:00,0.5921,0.5921,0.592,0.592,12400000.0
2009-04-06 09:59:00,0.59205,0.59205,0.59205,0.59205,1000000.0
2009-04-06 10:00:00,0.592,0.592,0.5919,0.5919,32800000.0
2009-04-06 10:01:00,0.5919,0.59205,0.5918,0.59185,86800000.0
2009-04-06 10:02:00,0.5918,0.5921,0.5918,0.5918,95600000.0
2009-04-06 10:03:00,0.592,0.59215,0.59195,0.5921,29400000.0
2009-04-06 10:04:00,0.5921,0.59235,0.5921,0.59235,31800000.0
2009-04-06 10:05:00,0.5924,0.5925,0.59235,0.59245,65000000.0
2009-04-06 10:06:00,0.5926,0.5926,0.59235,0.59235,42300000.0
2009-04-06 10:07:00,0.59245,0.5926,0.59235,0.5924,81000000.0
2009-04-06 10:08:00,0.59235,0.59235,0.5922,0.5923,46600000.0
2009-04-06 10:09:00,0.5923,0.5923,0.5919,0.5919,45200000.0
2009-04-06 10:10:00,0.5918,0.5919,0.59175,0.59175,100400001.0
2009-04-06 10:11:00,0.5917,0.59175,0.59105,0.59145,173800000.0
2009-04-06 10:12:00,0.59145,0.59175,0.5913,0.59175,183600000.0
2009-04-06 10:13:00,0.5918,0.5918,0.59125,0.59125,29800000.0
2009-04-06 10:14:00,0.5914,0.5916,0.59105,0.59105,57400000.0
2009-04-06 10:15:00,0.59105,0.5913,0.5908,0.5913,39800000.0
2009-04-06 10:16:00,0.59135,0.59155,0.59135,0.5914,27600000.0
2009-04-06 10:17:00,0.5913,0.5916,0.5912,0.59135,50400000.0
2009-04-06 10:18:00,0.59135,0.5917,0.59135,0.59165,33600000.0
2009-04-06 10:19:00,0.5917,0.5924,0.5917,0.59205,115600000.0
2009-04-06 10:20:00,0.59205,0.5922,0.5919,0.59205,121200000.0
2009-04-06 10:21:00,0.59205,0.5922,0.5917,0.5917,64200000.0
2009-04-06 10:22:00,0.5918,0.5918,0.5909,0.59145,169800000.0
2009-04-06 10:23:00,0.59145,0.5916,0.59135,0.59155,28800000.0
2009-04-06 10:24:00,0.59155,0.5916,0.59145,0.59145,44600000.0
2009-04-06 10:25:00,0.59155,0.59155,0.59145,0.59155,78000000.0
2009-04-06 10:26:00,0.59145,0.59215,0.59135,0.5915,94400000.0
2009-04-06 10:27:00,0.59175,0.59215,0.5915,0.5921,115800000.0
2009-04-06 10:28:00,0.5922,0.59245,0.59215,0.59235,46000000.0
2009-04-06 10:29:00,0.59235,0.59315,0.59225,0.5928,185600000.0
2009-04-06 10:30:00,0.5929,0.59295,0.59275,0.59295,129600000.0
2009-04-06 10:31:00,0.59295,0.59295,0.5929,0.59295,72000000.0
2009-04-06 10:32:00,0.593,0.59315,0.5927,0.59275,116000000.0
2009-04-06 10:33:00,0.59275,0.59315,0.5927,0.59315,114800000.0
2009-04-06 10:34:00,0.5931,0.59335,0.5931,0.59335,38000000.0
2009-04-06 10:35:00,0.59335,0.59335,0.59315,0.59315,8200000.0
2009-04-06 10:36:00,0.59315,0.5932,0.5931,0.59315,12000000.0
2009-04-06 10:37:00,0.5931,0.59315,0.5931,0.59315,102600000.0
2009-04-06 10:38:00,0.5931,0.59315,0.5931,0.59315,10000000.0
2009-04-06 10:39:00,0.5935,0.59445,0.5935,0.594,127600000.0
2009-04-06 10:40:00,0.594,0.59405,0.59385,0.59405,25800000.0
2009-04-06 10:41:00,0.59405,0.59405,0.59405,0.59405,23400000.0
2009-04-06 10:42:00,0.594,0.594,0.59375,0.5938,26200000.0
2009-04-06 10:43:00,0.5938,0.59435,0.5937,0.59435,57400000.0
2009-04-06 10:44:00,0.59435,0.5944,0.59395,0.59405,60800000.0
2009-04-06 10:45:00,0.59405,0.59405,0.5937,0.5938,39400000.0
2009-04-06 10:46:00,0.5938,0.594,0.59315,0.59315,150400000.0
2009-04-06 10:47:00,0.5934,0.5934,0.59255,0.5932,67400000.0
2009-04-06 10:48:00,0.5932,0.5932,0.5931,0.59315,17200000.0
2009-04-06 10:49:00,0.5931,0.5931,0.5927,0.5928,64200000.0
2009-04-06 10:50:00,0.59295,0.5931,0.59295,0.5931,37400000.0
2009-04-06 10:51:00,0.5931,0.59355,0.5931,0.59355,34400000.0
2009-04-06 10:52:00,0.5935,0.5935,0.59325,0.5934,28000000.0
2009-04-06 10:53:00,0.59375,0.59375,0.5932,0.5937,67100000.0
2009-04-06 10:54:00,0.5937,0.5937,0.59365,0.59365,8800000.0
2009-04-06 10:55:00,0.59355,0.59385,0.5935,0.5935,38400000.0
2009-04-06 10:56:00,0.5935,0.5936,0.5934,0.5936,64200000.0
2009-04-06 10:57:00,0.59375,0.5942,0.59375,0.59415,83000000.0
2009-04-06 10:58:00,0.5942,0.59495,0.59415,0.59475,149000000.0
2009-04-06 10:59:00,0.5948,0.5948,0.59465,0.59475,39600000.0
2009-04-06 11:00:00,0.59455,0.59465,0.5943,0.5943,21000000.0
2009-04-06 11:01:00,0.5942,0.59435,0.5942,0.59425,52000000.0
2009-04-06 11:02:00,0.5942,0.5942,0.5934,0.5934,118200000.0
2009-04-06 11:03:00,0.59355,0.5937,0.5935,0.59355,39400000.0
2009-04-06 11:04:00,0.59345,0.59345,0.5934,0.5934,8400000.0
2009-04-06 11:05:00,0.59345,0.5937,0.59345,0.5937,42000000.0
2009-04-06 11:06:00,0.5937,0.5937,0.59365,0.59365,21200000.0
2009-04-06 11:07:00,0.59365,0.59365,0.59355,0.59355,35000000.0
2009-04-06 11:08:00,0.5936,0.5936,0.59355,0.59355,8200000.0
2009-04-06 11:09:00,0.5937,0.5937,0.5937,0.5937,4000000.0
2009-04-06 11:10:00,0.5937,0.5937,0.59365,0.5937,49200000.0
2009-04-06 11:11:00,0.59355,0.59355,0.5934,0.59345,39600000.0
2009-04-06 11:12:00,0.5934,0.59345,0.59335,0.59345,58800000.0
2009-04-06 11:13:00,0.59345,0.59365,0.59345,0.59365,25800000.0
2009-04-06 11:14:00,0.5936,0.59365,0.5936,0.5936,25200000.0
2009-04-06 11:15:00,0.5936,0.5936,0.59315,0.59345,107600000.0
2009-04-06 11:16:00,0.5935,0.5937,0.5935,0.5937,51000000.0
2009-04-06 11:17:00,0.5936,0.59385,0.5936,0.59385,55800000.0
2009-04-06 11:18:00,0.5938,0.5938,0.59355,0.5936,148200000.0
2009-04-06 11:19:00,0.5936,0.59395,0.5936,0.59395,142800000.0
2009-04-06 11:20:00,0.59395,0.594,0.5938,0.5939,54400000.0
2009-04-06 11:21:00,0.59395,0.5941,0.5939,0.5941,121200000.0
2009-04-06 11:22:00,0.594,0.594,0.59395,0.594,33600000.0
2009-04-06 11:23:00,0.594,0.59405,0.59385,0.5939,43200000.0
2009-04-06 11:24:00,0.59385,0.594,0.5937,0.5939,168600000.0
2009-04-06 11:25:00,0.5939,0.5939,0.59365,0.59365,117000000.0
2009-04-06 11:26:00,0.5936,0.59375,0.59355,0.59355,125200000.0
2009-04-06 11:27:00,0.59355,0.59405,0.59355,0.59385,79800000.0
2009-04-06 11:28:00,0.59385,0.5939,0.59385,0.59385,31700000.0
2009-04-06 11:29:00,0.5938,0.59395,0.5938,0.59385,17200000.0
2009-04-06 11:30:00,0.59385,0.59415,0.59385,0.5941,66200000.0
2009-04-06 11:31:00,0.5941,0.5944,0.594,0.5944,43400000.0
2009-04-06 11:32:00,0.5944,0.59465,0.59415,0.5944,193600000.0
2009-04-06 11:33:00,0.5944,0.5946,0.59435,0.5946,32000000.0
2009-04-06 11:34:00,0.59465,0.5953,0.59465,0.59505,117400000.0
2009-04-06 11:35:00,0.5951,0.59525,0.59505,0.59505,43800000.0
2009-04-06 11:36:00,0.5951,0.59515,0.5951,0.59515,3200000.0
2009-04-06 11:37:00,0.5951,0.5951,0.59505,0.59505,7800000.0
2009-04-06 11:38:00,0.59505,0.5951,0.59495,0.59505,41000000.0
2009-04-06 11:39:00,0.5951,0.5951,0.59505,0.59505,5800000.0
2009-04-06 11:40:00,0.59515,0.59525,0.59505,0.59505,40200000.0
2009-04-06 11:41:00,0.59515,0.59525,0.5951,0.59525,42200001.0
2009-04-06 11:42:00,0.59515,0.59525,0.5949,0.595,213600000.0
2009-04-06 11:43:00,0.59495,0.59495,0.59435,0.59455,42400000.0
2009-04-06 11:44:00,0.59432,0.59496,0.59418,0.59447,125200000.0
2009-04-06 11:45:00,0.59455,0.59455,0.5945,0.5945,5200000.0
2009-04-06 11:46:00,0.59445,0.5947,0.59425,0.5947,48500000.0
2009-04-06 11:47:00,0.59465,0.5947,0.5946,0.5946,61000000.0
2009-04-06 11:48:00,0.59465,0.59475,0.5946,0.5947,74400000.0
2009-04-06 11:49:00,0.59475,0.59475,0.59465,0.5947,21000000.0
2009-04-06 11:50:00,0.5947,0.5949,0.5947,0.5948,21200000.0
2009-04-06 11:51:00,0.59485,0.59485,0.5946,0.5946,74600000.0
2009-04-06 11:52:00,0.5946,0.59465,0.59425,0.59425,143000000.0
2009-04-06 11:53:00,0.5943,0.5944,0.59385,0.5939,91000000.0
2009-04-06 11:54:00,0.5939,0.594,0.5939,0.594,48800000.0
2009-04-06 11:55:00,0.594,0.59435,0.594,0.59435,76800000.0
2009-04-06 11:56:00,0.5943,0.59455,0.5942,0.59455,109600000.0
2009-04-06 11:57:00,0.59455,0.5949,0.59455,0.5946,68400000.0
2009-04-06 11:58:00,0.5946,0.59465,0.59435,0.5944,105100000.0
2009-04-06 11:59:00,0.5944,0.5944,0.59395,0.59415,42000000.0
2009-04-06 12:00:00,0.59415,0.5942,0.594,0.5941,67400000.0
2009-04-06 12:01:00,0.59405,0.59415,0.59395,0.59395,27400000.0
2009-04-06 12:02:00,0.59395,0.59405,0.59395,0.59405,40400000.0
2009-04-06 12:03:00,0.59415,0.59415,0.594,0.594,24200000.0
2009-04-06 12:04:00,0.59405,0.5947,0.59405,0.59455,107200000.0
2009-04-06 12:05:00,0.59455,0.59455,0.5941,0.59435,76200000.0
2009-04-06 12:06:00,0.59435,0.59435,0.5942,0.59435,32400000.0
2009-04-06 12:07:00,0.59435,0.59435,0.5941,0.5941,16000000.0
2009-04-06 12:08:00,0.5941,0.5946,0.5941,0.5945,34600000.0
2009-04-06 12:09:00,0.59445,0.59445,0.59435,0.59435,52200000.0
2009-04-06 12:10:00,0.5944,0.59445,0.59415,0.59415,69000000.0
2009-04-06 12:11:00,0.5942,0.59425,0.5939,0.59405,102200000.0
2009-04-06 12:12:00,0.594,0.5942,0.594,0.5942,52000000.0
2009-04-06 12:13:00,0.59415,0.5942,0.59405,0.59405,21600000.0
2009-04-06 12:14:00,0.594,0.59415,0.594,0.59405,23400000.0
2009-04-06 12:15:00,0.59415,0.59415,0.59405,0.5941,15800000.0
2009-04-06 12:16:00,0.59415,0.59415,0.5941,0.5941,5600000.0
2009-04-06 12:17:00,0.59415,0.59445,0.5941,0.5943,22800000.0
2009-04-06 12:18:00,0.59425,0.59435,0.59415,0.59435,32600000.0
2009-04-06 12:19:00,0.59435,0.5944,0.5942,0.5942,23000000.0
2009-04-06 12:20:00,0.59425,0.59425,0.5942,0.5942,100600000.0
2009-04-06 12:21:00,0.5942,0.59425,0.5942,0.59425,20000000.0
2009-04-06 12:22:00,0.59425,0.59425,0.5942,0.59425,11400000.0
2009-04-06 12:23:00,0.5942,0.59425,0.5942,0.59425,52400000.0
2009-04-06 12:24:00,0.5943,0.5943,0.59425,0.59425,7000000.0
2009-04-06 12:25:00,0.59425,0.59425,0.59425,0.59425,4000000.0
2009-04-06 12:26:00,0.5942,0.59425,0.5942,0.5942,13000000.0
2009-04-06 12:27:00,0.59425,0.5944,0.5942,0.5943,35200000.0
2009-04-06 12:28:00,0.5943,0.59435,0.5943,0.59435,13200000.0
2009-04-06 12:29:00,0.59403,0.59415,0.59393,0.59407,56600000.0
2009-04-06 12:30:00,0.59435,0.59435,0.5942,0.59425,26000000.0
2009-04-06 12:31:00,0.59425,0.59425,0.5942,0.59425,38600000.0
2009-04-06 12:32:00,0.59425,0.59425,0.5942,0.5942,14600000.0
2009-04-06 12:33:00,0.5942,0.5942,0.594,0.59405,48400000.0
2009-04-06 12:34:00,0.5941,0.5941,0.594,0.594,12600000.0
2009-04-06 12:35:00,0.594,0.594,0.5938,0.59395,25400000.0
2009-04-06 12:36:00,0.59395,0.59395,0.59385,0.59385,23600000.0
2009-04-06 12:37:00,0.59385,0.594,0.59375,0.59395,15000000.0
2009-04-06 12:38:00,0.59395,0.5942,0.59395,0.5942,48800000.0
2009-04-06 12:39:00,0.5941,0.5941,0.59365,0.5937,108800000.0
2009-04-06 12:40:00,0.59375,0.59375,0.5935,0.5936,46800000.0
2009-04-06 12:41:00,0.59355,0.5936,0.59305,0.59305,19000000.0
2009-04-06 12:42:00,0.59315,0.5934,0.59315,0.59325,74400000.0
2009-04-06 12:43:00,0.5932,0.5932,0.59245,0.5928,86400000.0
2009-04-06 12:44:00,0.5928,0.59305,0.5927,0.59305,35000000.0
2009-04-06 12:45:00,0.59305,0.59335,0.59285,0.593,19000000.0
2009-04-06 12:46:00,0.59305,0.5932,0.593,0.5932,26500000.0
2009-04-06 12:47:00,0.59315,0.59345,0.59305,0.5931,16200000.0
2009-04-06 12:48:00,0.59315,0.59315,0.5931,0.5931,10000000.0
2009-04-06 12:49:00,0.59305,0.5931,0.59305,0.5931,4000000.0
2009-04-06 12:50:00,0.5931,0.5932,0.5931,0.59315,23400000.0
2009-04-06 12:51:00,0.59315,0.59315,0.59315,0.59315,48000000.0
2009-04-06 12:52:00,0.59315,0.59315,0.59315,0.59315,30000000.0
2009-04-06 12:53:00,0.5931,0.5931,0.59295,0.593,19000000.0
2009-04-06 12:54:00,0.59295,0.59295,0.59275,0.5929,19800000.0
2009-04-06 12:55:00,0.59295,0.5934,0.59295,0.5934,5000000.0
2009-04-06 12:56:00,0.5934,0.59345,0.5931,0.59345,61100000.0
2009-04-06 12:57:00,0.5934,0.5936,0.59315,0.5932,123700000.0
2009-04-06 12:58:00,0.5932,0.5934,0.59305,0.59335,79200000.0
2009-04-06 12:59:00,0.5933,0.5937,0.59325,0.59345,67200000.0
2009-04-06 13:00:00,0.5934,0.5936,0.5934,0.5935,73000000.0
2009-04-06 13:01:00,0.59345,0.5935,0.59345,0.59345,64000000.0
2009-04-06 13:02:00,0.5934,0.5934,0.593,0.593,32800000.0
2009-04-06 13:03:00,0.59295,0.59305,0.59265,0.59265,76800000.0
2009-04-06 13:04:00,0.5927,0.5928,0.59255,0.5926,35800000.0
2009-04-06 13:05:00,0.5922,0.59281,0.59213,0.59245,63800000.0
2009-04-06 13:06:00,0.59275,0.59275,0.5926,0.5927,19800000.0
2009-04-06 13:07:00,0.5927,0.59285,0.5927,0.59275,34000000.0
2009-04-06 13:08:00,0.5928,0.59285,0.5927,0.59275,34400000.0
2009-04-06 13:09:00,0.59285,0.59285,0.59275,0.59275,17800000.0
2009-04-06 13:10:00,0.59275,0.59285,0.59275,0.59285,9200000.0
2009-04-06 13:11:00,0.59285,0.59345,0.59285,0.5929,212800000.0
2009-04-06 13:12:00,0.5929,0.59295,0.5928,0.59285,15200000.0
2009-04-06 13:13:00,0.59275,0.5928,0.59275,0.5928,8000000.0
2009-04-06 13:14:00,0.5928,0.593,0.5926,0.59265,143400000.0
2009-04-06 13:15:00,0.59255,0.59295,0.5925,0.5928,56000000.0
2009-04-06 13:16:00,0.5928,0.5928,0.5927,0.5927,22600000.0
2009-04-06 13:17:00,0.59236,0.59257,0.59214,0.5925,80400000.0
2009-04-06 13:18:00,0.59275,0.59275,0.5926,0.5926,34800000.0
2009-04-06 13:19:00,0.5926,0.5926,0.5926,0.5926,12800000.0
2009-04-06 13:20:00,0.5926,0.59275,0.5925,0.59275,55000000.0
2009-04-06 13:21:00,0.59265,0.59275,0.5926,0.5927,18400000.0
2009-04-06 13:22:00,0.5927,0.5927,0.5926,0.5926,9000000.0
2009-04-06 13:23:00,0.5926,0.59265,0.59255,0.59255,17400000.0
2009-04-06 13:24:00,0.59245,0.59265,0.59225,0.59245,36000000.0
2009-04-06 13:25:00,0.59235,0.59235,0.5921,0.5922,32200000.0
2009-04-06 13:26:00,0.5922,0.59245,0.59215,0.5922,78000000.0
2009-04-06 13:27:00,0.59215,0.59225,0.59215,0.59215,15900000.0
2009-04-06 13:28:00,0.5921,0.5921,0.592,0.59205,17000000.0
2009-04-06 13:29:00,0.592,0.592,0.592,0.592,7600000.0
2009-04-06 13:30:00,0.592,0.592,0.5919,0.5919,11600000.0
2009-04-06 13:31:00,0.59195,0.59195,0.5919,0.59195,90400000.0
2009-04-06 13:32:00,0.59195,0.59195,0.5918,0.5919,119000000.0
2009-04-06 13:33:00,0.5919,0.5919,0.5912,0.5912,27600000.0
2009-04-06 13:34:00,0.5911,0.5911,0.59085,0.59085,33200000.0
2009-04-06 13:35:00,0.5908,0.591,0.5906,0.59075,23200000.0
2009-04-06 13:36:00,0.59075,0.5908,0.59065,0.5908,10200000.0
2009-04-06 13:37:00,0.59095,0.59105,0.59065,0.59065,31000000.0
2009-04-06 13:38:00,0.5907,0.59085,0.5907,0.59085,25200000.0
2009-04-06 13:39:00,0.5909,0.591,0.5909,0.5909,13400000.0
2009-04-06 13:40:00,0.5909,0.5909,0.5909,0.5909,3800000.0
2009-04-06 13:41:00,0.5909,0.5909,0.5909,0.5909,3200000.0
2009-04-06 13:42:00,0.5909,0.5909,0.5908,0.5908,43400000.0
2009-04-06 13:43:00,0.5906,0.59065,0.59025,0.5904,53800000.0
2009-04-06 13:44:00,0.5905,0.5905,0.59045,0.59045,9600000.0
2009-04-06 13:45:00,0.5904,0.5904,0.5892,0.5895,182000000.0
2009-04-06 13:46:00,0.5895,0.58975,0.5895,0.58965,69200000.0
2009-04-06 13:47:00,0.5898,0.5901,0.5898,0.59005,61400000.0
2009-04-06 13:48:00,0.59005,0.59025,0.59005,0.5902,55000000.0
2009-04-06 13:49:00,0.5902,0.59025,0.59005,0.59005,38200000.0
2009-04-06 13:50:00,0.5898,0.58996,0.58969,0.58991,70400000.0
2009-04-06 13:51:00,0.59,0.59005,0.5892,0.5892,84600000.0
2009-04-06 13:52:00,0.5893,0.59,0.5893,0.58975,134000001.0
2009-04-06 13:53:00,0.5897,0.5897,0.5894,0.58955,44800000.0
2009-04-06 13:54:00,0.58955,0.58965,0.58945,0.58955,52600000.0
2009-04-06 13:55:00,0.58955,0.58955,0.58905,0.5891,60000000.0
2009-04-06 13:56:00,0.5891,0.5891,0.5889,0.589,75200000.0
2009-04-06 13:57:00,0.589,0.589,0.58895,0.589,59800000.0
2009-04-06 13:58:00,0.58895,0.58895,0.58895,0.58895,13800000.0
2009-04-06 13:59:00,0.58895,0.5895,0.58895,0.58925,80400000.0
2009-04-06 14:00:00,0.5892,0.5893,0.58915,0.58925,116400000.0
2009-04-06 14:01:00,0.58925,0.5893,0.58895,0.58905,93000000.0
2009-04-06 14:02:00,0.58905,0.5894,0.58895,0.5894,62900000.0
2009-04-06 14:03:00,0.58935,0.58955,0.58935,0.58945,55400000.0
2009-04-06 14:04:00,0.58935,0.58945,0.5893,0.5893,120400000.0
2009-04-06 14:05:00,0.58935,0.58935,0.5891,0.58925,107800000.0
2009-04-06 14:06:00,0.5891,0.58925,0.5887,0.589,103200000.0
2009-04-06 14:07:00,0.589,0.589,0.5889,0.5889,20000000.0
2009-04-06 14:08:00,0.5889,0.5889,0.5889,0.5889,28800000.0
2009-04-06 14:09:00,0.5889,0.5889,0.5889,0.5889,28400000.0
2009-04-06 14:10:00,0.5889,0.5889,0.58875,0.58875,22800000.0
2009-04-06 14:11:00,0.58875,0.58875,0.5887,0.5887,3200000.0
2009-04-06 14:12:00,0.5887,0.5887,0.5887,0.5887,4400000.0
2009-04-06 14:13:00,0.58858,0.58864,0.58853,0.58864,34600000.0
2009-04-06 14:14:00,0.5888,0.5888,0.5885,0.5885,68200000.0
2009-04-06 14:15:00,0.5885,0.5887,0.5885,0.5887,156200000.0
2009-04-06 14:16:00,0.58875,0.58895,0.5886,0.5887,116200000.0
2009-04-06 14:17:00,0.5887,0.58895,0.58865,0.58875,105600000.0
2009-04-06 14:18:00,0.58875,0.58905,0.5887,0.58895,75400000.0
2009-04-06 14:19:00,0.58895,0.58925,0.5889,0.58895,130800000.0
2009-04-06 14:20:00,0.5889,0.58895,0.5889,0.58895,49000000.0
2009-04-06 14:21:00,0.58895,0.58895,0.5888,0.58885,68600000.0
2009-04-06 14:22:00,0.58885,0.58885,0.5885,0.58855,106000000.0
2009-04-06 14:23:00,0.58855,0.58855,0.5881,0.5881,102400000.0
2009-04-06 14:24:00,0.58805,0.58825,0.58805,0.58825,29800000.0
2009-04-06 14:25:00,0.58825,0.58825,0.58775,0.58775,74400000.0
2009-04-06 14:26:00,0.58775,0.58835,0.58775,0.5879,135400000.0
2009-04-06 14:27:00,0.5879,0.5881,0.58785,0.5879,17600000.0
2009-04-06 14:28:00,0.5879,0.58795,0.5879,0.5879,6400000.0
2009-04-06 14:29:00,0.58795,0.58795,0.5879,0.5879,8000000.0
2009-04-06 14:30:00,0.5879,0.5879,0.58645,0.5866,294000000.0
2009-04-06 14:31:00,0.5866,0.58675,0.5861,0.5865,88400000.0
2009-04-06 14:32:00,0.5865,0.5871,0.5865,0.5871,56800000.0
2009-04-06 14:33:00,0.5871,0.5872,0.5868,0.5869,55800000.0
2009-04-06 14:34:00,0.5869,0.5869,0.5868,0.58685,25200000.0
2009-04-06 14:35:00,0.58685,0.58735,0.58675,0.5872,106600000.0
2009-04-06 14:36:00,0.58725,0.58755,0.5872,0.5874,140000000.0
2009-04-06 14:37:00,0.58735,0.5879,0.58735,0.5877,106400000.0
2009-04-06 14:38:00,0.58775,0.58815,0.58775,0.58815,83400000.0
2009-04-06 14:39:00,0.5881,0.58845,0.588,0.58805,98200000.0
2009-04-06 14:40:00,0.58805,0.58815,0.5879,0.5881,67200000.0
2009-04-06 14:41:00,0.58815,0.58835,0.58805,0.58825,55600000.0
2009-04-06 14:42:00,0.58825,0.5884,0.5882,0.58825,27400000.0
2009-04-06 14:43:00,0.5882,0.58825,0.5878,0.58785,118600000.0
2009-04-06 14:44:00,0.58785,0.588,0.58785,0.588,68800000.0
2009-04-06 14:45:00,0.58795,0.58825,0.58785,0.588,129400000.0
2009-04-06 14:46:00,0.588,0.58835,0.588,0.5883,61600000.0
2009-04-06 14:47:00,0.5883,0.5886,0.5883,0.5885,67200000.0
2009-04-06 14:48:00,0.5885,0.58885,0.5885,0.5887,43800000.0
2009-04-06 14:49:00,0.5887,0.58915,0.5887,0.58915,96200000.0
2009-04-06 14:50:00,0.58915,0.58915,0.5885,0.5886,31200000.0
2009-04-06 14:51:00,0.58885,0.58885,0.5885,0.58875,70000000.0
2009-04-06 14:52:00,0.58875,0.58875,0.5885,0.58865,49600000.0
2009-04-06 14:53:00,0.58865,0.589,0.58865,0.5889,46600000.0
2009-04-06 14:54:00,0.58885,0.58925,0.5888,0.58885,51000000.0
2009-04-06 14:55:00,0.58895,0.58895,0.5886,0.5887,41400000.0
2009-04-06 14:56:00,0.5887,0.5887,0.58865,0.58865,11000000.0
2009-04-06 14:57:00,0.5887,0.5887,0.5882,0.58835,63400000.0
2009-04-06 14:58:00,0.58835,0.58855,0.58835,0.58855,22200000.0
2009-04-06 14:59:00,0.58855,0.589,0.58845,0.58865,165600000.0
2009-04-06 15:00:00,0.58865,0.58885,0.58855,0.58865,81400000.0
2009-04-06 15:01:00,0.58865,0.58865,0.5878,0.5878,90200000.0
2009-04-06 15:02:00,0.5879,0.58805,0.5879,0.588,52000000.0
2009-04-06 15:03:00,0.588,0.5882,0.588,0.5882,27200000.0
2009-04-06 15:04:00,0.5883,0.58855,0.5882,0.5882,86200000.0
2009-04-06 15:05:00,0.5882,0.5882,0.5879,0.58805,77600000.0
2009-04-06 15:06:00,0.58805,0.58835,0.58785,0.588,136200000.0
2009-04-06 15:07:00,0.588,0.588,0.58715,0.58715,60800000.0
2009-04-06 15:08:00,0.58725,0.5873,0.58675,0.58695,116500000.0
2009-04-06 15:09:00,0.587,0.58725,0.58685,0.58695,85400000.0
2009-04-06 15:10:00,0.587,0.58705,0.5865,0.5865,80400000.0
2009-04-06 15:11:00,0.5865,0.5867,0.58625,0.58635,121300000.0
2009-04-06 15:12:00,0.58635,0.5866,0.58625,0.5864,80700000.0
2009-04-06 15:13:00,0.5864,0.5866,0.5864,0.5865,82400000.0
2009-04-06 15:14:00,0.58645,0.5871,0.58645,0.58695,102000000.0
2009-04-06 15:15:00,0.5869,0.58695,0.58645,0.58665,75200000.0
2009-04-06 15:16:00,0.58665,0.58705,0.5864,0.5869,108400000.0
2009-04-06 15:17:00,0.5869,0.587,0.5867,0.58685,49600000.0
2009-04-06 15:18:00,0.5868,0.58685,0.5866,0.5866,35600000.0
2009-04-06 15:19:00,0.5865,0.5865,0.5865,0.5865,16200000.0
2009-04-06 15:20:00,0.5866,0.58705,0.5866,0.58705,89200000.0
2009-04-06 15:21:00,0.58705,0.5872,0.58705,0.5872,28400000.0
2009-04-06 15:22:00,0.5871,0.5871,0.58705,0.58705,11000000.0
2009-04-06 15:23:00,0.5871,0.5875,0.58705,0.5874,61200000.0
2009-04-06 15:24:00,0.58735,0.5874,0.5873,0.58735,14000000.0
2009-04-06 15:25:00,0.5868,0.5871,0.5868,0.587,40600000.0
2009-04-06 15:26:00,0.587,0.5875,0.58685,0.58745,51600000.0
2009-04-06 15:27:00,0.58745,0.58745,0.5874,0.58745,12600000.0
2009-04-06 15:28:00,0.58745,0.58745,0.5873,0.5873,17200000.0
2009-04-06 15:29:00,0.5873,0.58755,0.5873,0.58745,40000000.0
2009-04-06 15:30:00,0.5874,0.5874,0.5874,0.5874,6200000.0
2009-04-06 15:31:00,0.58755,0.58755,0.58685,0.58685,32800000.0
2009-04-06 15:32:00,0.58685,0.58715,0.58675,0.58675,141600000.0
2009-04-06 15:33:00,0.5868,0.5868,0.5865,0.5865,45600000.0
2009-04-06 15:34:00,0.58655,0.5868,0.5865,0.58665,90800000.0
2009-04-06 15:35:00,0.5867,0.5873,0.58665,0.58665,236600000.0
2009-04-06 15:36:00,0.5867,0.5867,0.58605,0.5862,82600000.0
2009-04-06 15:37:00,0.5861,0.5861,0.5856,0.58585,84800000.0
2009-04-06 15:38:00,0.58585,0.5862,0.58575,0.5861,29800000.0
2009-04-06 15:39:00,0.586,0.5861,0.5859,0.5861,39000000.0
2009-04-06 15:40:00,0.5861,0.5862,0.58595,0.586,60000000.0
2009-04-06 15:41:00,0.5862,0.5862,0.58565,0.5858,40000000.0
2009-04-06 15:42:00,0.5859,0.58595,0.58555,0.58565,90400000.0
2009-04-06 15:43:00,0.5857,0.5857,0.58515,0.58555,103600000.0
2009-04-06 15:44:00,0.58555,0.58555,0.5848,0.58495,60800000.0
2009-04-06 15:45:00,0.585,0.58525,0.58495,0.58515,36600000.0
2009-04-06 15:46:00,0.58515,0.58515,0.58475,0.58475,88500000.0
2009-04-06 15:47:00,0.58475,0.58505,0.58475,0.585,55400000.0
2009-04-06 15:48:00,0.58505,0.58515,0.58465,0.58465,85700000.0
2009-04-06 15:49:00,0.58475,0.58505,0.5847,0.585,164800000.0
2009-04-06 15:50:00,0.585,0.58545,0.585,0.58535,95800000.0
2009-04-06 15:51:00,0.58535,0.58575,0.58525,0.58545,87000000.0
2009-04-06 15:52:00,0.5855,0.586,0.58545,0.5858,92000000.0
2009-04-06 15:53:00,0.5857,0.58575,0.58525,0.5853,61600000.0
2009-04-06 15:54:00,0.58545,0.5858,0.58545,0.5858,30600000.0
2009-04-06 15:55:00,0.58575,0.586,0.58575,0.58575,74800000.0
2009-04-06 15:56:00,0.5857,0.5861,0.58555,0.5861,44000000.0
2009-04-06 15:57:00,0.5861,0.58625,0.586,0.5861,99000000.0
2009-04-06 15:58:00,0.5861,0.5861,0.58585,0.586,33400000.0
2009-04-06 15:59:00,0.586,0.5863,0.586,0.58605,30400000.0
2009-04-06 16:00:00,0.586,0.58665,0.5858,0.5866,217800000.0
2009-04-06 16:01:00,0.58675,0.58675,0.58605,0.5863,157800000.0
2009-04-06 16:02:00,0.58635,0.58695,0.58635,0.5868,94800000.0
2009-04-06 16:03:00,0.58685,0.5869,0.58675,0.5868,24200000.0
2009-04-06 16:04:00,0.58685,0.5871,0.58685,0.5871,43600000.0
2009-04-06 16:05:00,0.5871,0.5871,0.58705,0.58705,12200000.0
2009-04-06 16:06:00,0.58705,0.5871,0.58695,0.5871,29600000.0
2009-04-06 16:07:00,0.58725,0.58735,0.5869,0.58705,58200000.0
2009-04-06 16:08:00,0.5871,0.58795,0.58705,0.58765,193400000.0
2009-04-06 16:09:00,0.58765,0.5882,0.58755,0.58795,159000000.0
2009-04-06 16:10:00,0.5879,0.5882,0.5879,0.58805,80800000.0
2009-04-06 16:11:00,0.588,0.58815,0.5878,0.588,87600000.0
2009-04-06 16:12:00,0.588,0.5881,0.588,0.5881,33400000.0
2009-04-06 16:13:00,0.5881,0.5883,0.588,0.5881,100800000.0
2009-04-06 16:14:00,0.5882,0.5883,0.5881,0.5882,44600000.0
2009-04-06 16:15:00,0.58815,0.58825,0.58795,0.5881,172400000.0
2009-04-06 16:16:00,0.5881,0.58855,0.588,0.58855,184400001.0
2009-04-06 16:17:00,0.58855,0.5886,0.58795,0.58815,206000000.0
2009-04-06 16:18:00,0.5881,0.58815,0.58805,0.58815,109800000.0
2009-04-06 16:19:00,0.5882,0.5883,0.58815,0.58815,25400000.0
2009-04-06 16:20:00,0.5882,0.58825,0.58815,0.58815,31400000.0
2009-04-06 16:21:00,0.58815,0.58825,0.58805,0.58825,120600000.0
2009-04-06 16:22:00,0.58825,0.5883,0.5879,0.588,168200000.0
2009-04-06 16:23:00,0.588,0.58815,0.5879,0.58805,128200000.0
2009-04-06 16:24:00,0.588,0.588,0.5878,0.588,57000000.0
2009-04-06 16:25:00,0.588,0.58825,0.58785,0.5882,122800000.0
2009-04-06 16:26:00,0.5882,0.5884,0.58745,0.5876,200000000.0
2009-04-06 16:27:00,0.5876,0.58775,0.5876,0.58765,87400000.0
2009-04-06 16:28:00,0.5877,0.58795,0.58765,0.5878,104600000.0
2009-04-06 16:29:00,0.5878,0.5878,0.5869,0.58705,151600000.0
2009-04-06 16:30:00,0.58705,0.5871,0.5866,0.5867,132800000.0
2009-04-06 16:31:00,0.58675,0.58745,0.58655,0.58735,82400000.0
2009-04-06 16:32:00,0.5874,0.5874,0.5872,0.5872,22600000.0
2009-04-06 16:33:00,0.5872,0.5872,0.58685,0.58685,15600000.0
2009-04-06 16:34:00,0.5869,0.587,0.58685,0.58685,35800000.0
2009-04-06 16:35:00,0.58685,0.587,0.58685,0.587,24800000.0
2009-04-06 16:36:00,0.587,0.587,0.5867,0.5867,31800000.0
2009-04-06 16:37:00,0.5866,0.5866,0.5863,0.5863,24800000.0
2009-04-06 16:38:00,0.5863,0.58635,0.5862,0.58635,56000000.0
2009-04-06 16:39:00,0.58599,0.58628,0.58596,0.58609,108000000.0
2009-04-06 16:40:00,0.5863,0.58645,0.5859,0.58625,66400000.0
2009-04-06 16:41:00,0.58625,0.5867,0.5862,0.5867,49600000.0
2009-04-06 16:42:00,0.58665,0.58735,0.5866,0.58705,52400000.0
2009-04-06 16:43:00,0.58705,0.5872,0.58695,0.5871,60200000.0
2009-04-06 16:44:00,0.58715,0.5876,0.5871,0.5876,24200000.0
2009-04-06 16:45:00,0.58725,0.5875,0.587,0.5872,79200000.0
2009-04-06 16:46:00,0.58725,0.58725,0.58705,0.5872,19600000.0
2009-04-06 16:47:00,0.58705,0.58755,0.58705,0.58735,25800000.0
2009-04-06 16:48:00,0.58735,0.58765,0.58725,0.5874,34400000.0
2009-04-06 16:49:00,0.5875,0.58755,0.5875,0.5875,28200000.0
2009-04-06 16:50:00,0.58755,0.5876,0.58755,0.5876,11200000.0
2009-04-06 16:51:00,0.5876,0.5876,0.58745,0.5875,56600000.0
2009-04-06 16:52:00,0.58709,0.58743,0.58709,0.58717,97000000.0
2009-04-06 16:53:00,0.58755,0.58845,0.5875,0.5883,183400000.0
2009-04-06 16:54:00,0.5884,0.5884,0.5884,0.5884,46600000.0
2009-04-06 16:55:00,0.5884,0.5885,0.5884,0.5884,37200000.0
2009-04-06 16:56:00,0.5884,0.5884,0.5883,0.5883,63600000.0
2009-04-06 16:57:00,0.58835,0.5887,0.58835,0.5886,151800001.0
2009-04-06 16:58:00,0.5886,0.5886,0.5884,0.5884,55200000.0
2009-04-06 16:59:00,0.58835,0.58835,0.5877,0.58775,90200000.0
2009-04-06 17:00:00,0.5877,0.58805,0.58765,0.58785,82700000.0
2009-04-06 17:01:00,0.58785,0.58785,0.5866,0.5866,99800000.0
2009-04-06 17:02:00,0.58665,0.5868,0.58655,0.5867,38800000.0
2009-04-06 17:03:00,0.58675,0.5869,0.5867,0.58685,58800000.0
2009-04-06 17:04:00,0.5869,0.5873,0.5867,0.587,137800000.0
2009-04-06 17:05:00,0.587,0.58735,0.5866,0.5871,132800000.0
2009-04-06 17:06:00,0.5871,0.58745,0.587,0.58715,171400001.0
2009-04-06 17:07:00,0.58725,0.5876,0.58725,0.58745,58200000.0
2009-04-06 17:08:00,0.58745,0.58755,0.5874,0.58745,121600000.0
2009-04-06 17:09:00,0.5874,0.5874,0.5874,0.5874,64800000.0
2009-04-06 17:10:00,0.5874,0.58765,0.58735,0.58765,150200000.0
2009-04-06 17:11:00,0.5876,0.58775,0.5872,0.5875,259400000.0
2009-04-06 17:12:00,0.58745,0.58745,0.58715,0.5874,149400000.0
2009-04-06 17:13:00,0.5873,0.5874,0.5871,0.58715,137400000.0
2009-04-06 17:14:00,0.58715,0.58715,0.5868,0.58695,48600000.0
2009-04-06 17:15:00,0.5869,0.5869,0.58655,0.5867,113400000.0
2009-04-06 17:16:00,0.5867,0.58745,0.58665,0.5874,94600000.0
2009-04-06 17:17:00,0.5874,0.5874,0.5872,0.58725,49600000.0
2009-04-06 17:18:00,0.58725,0.58795,0.58725,0.5877,22200000.0
2009-04-06 17:19:00,0.58815,0.58825,0.5881,0.5881,37600000.0
2009-04-06 17:20:00,0.5881,0.5881,0.588,0.58805,23200000.0
2009-04-06 17:21:00,0.58795,0.58805,0.58795,0.58805,45800000.0
2009-04-06 17:22:00,0.588,0.588,0.5877,0.58795,107000000.0
2009-04-06 17:23:00,0.58805,0.58815,0.58795,0.58815,51800000.0
2009-04-06 17:24:00,0.5883,0.5883,0.58795,0.58795,88800000.0
2009-04-06 17:25:00,0.58795,0.58795,0.58765,0.58785,71800000.0
2009-04-06 17:26:00,0.5879,0.58795,0.5878,0.58795,65000000.0
2009-04-06 17:27:00,0.5879,0.5883,0.58785,0.5881,151199999.0
2009-04-06 17:28:00,0.5881,0.58865,0.588,0.58865,70800000.0
2009-04-06 17:29:00,0.58865,0.5887,0.5885,0.5887,20200000.0
2009-04-06 17:30:00,0.58865,0.5888,0.58845,0.58855,67400000.0
2009-04-06 17:31:00,0.58838,0.58849,0.58835,0.58849,67200000.0
2009-04-06 17:32:00,0.5886,0.5886,0.5886,0.5886,9800000.0
2009-04-06 17:33:00,0.58855,0.58895,0.58855,0.58865,132400000.0
2009-04-06 17:34:00,0.58865,0.5887,0.58865,0.5887,30600000.0
2009-04-06 17:35:00,0.5887,0.58885,0.58855,0.5888,68400000.0
2009-04-06 17:36:00,0.5887,0.5888,0.5887,0.58875,33600000.0
2009-04-06 17:37:00,0.58875,0.58885,0.58855,0.58865,54600000.0
2009-04-06 17:38:00,0.5886,0.5887,0.58845,0.5887,80600000.0
2009-04-06 17:39:00,0.5887,0.5888,0.5885,0.58855,75500000.0
2009-04-06 17:40:00,0.58855,0.5886,0.58845,0.5885,206999999.0
2009-04-06 17:41:00,0.5886,0.58865,0.58835,0.5884,70200000.0
2009-04-06 17:42:00,0.5885,0.5885,0.5883,0.5884,31200000.0
2009-04-06 17:43:00,0.58835,0.5884,0.5879,0.588,63800000.0
2009-04-06 17:44:00,0.588,0.5881,0.58785,0.58785,76800000.0
2009-04-06 17:45:00,0.58775,0.58785,0.5877,0.5878,80400000.0
2009-04-06 17:46:00,0.5878,0.58825,0.58765,0.58825,72800000.0
2009-04-06 17:47:00,0.58825,0.58825,0.5881,0.5881,28200000.0
2009-04-06 17:48:00,0.5882,0.5882,0.5881,0.58815,12000000.0
2009-04-06 17:49:00,0.5882,0.58845,0.58815,0.58835,80000000.0
2009-04-06 17:50:00,0.58835,0.58835,0.58835,0.58835,48200000.0
2009-04-06 17:51:00,0.5884,0.5884,0.588,0.58805,73600000.0
2009-04-06 17:52:00,0.58805,0.5883,0.588,0.58825,80800000.0
2009-04-06 17:53:00,0.5883,0.5883,0.5882,0.5882,45200000.0
2009-04-06 17:54:00,0.5882,0.5883,0.58815,0.5882,57400000.0
2009-04-06 17:55:00,0.58815,0.58815,0.5879,0.5879,68800000.0
2009-04-06 17:56:00,0.5879,0.588,0.5879,0.58795,23800000.0
2009-04-06 17:57:00,0.58795,0.58805,0.58765,0.58765,55600000.0
2009-04-06 17:58:00,0.58765,0.58765,0.5868,0.5868,114800000.0
2009-04-06 17:59:00,0.58695,0.587,0.58675,0.587,36400000.0
2009-04-06 18:00:00,0.5869,0.58705,0.5869,0.5869,7000000.0
2009-04-06 18:01:00,0.587,0.587,0.58685,0.5869,31000000.0
2009-04-06 18:02:00,0.58695,0.58705,0.5869,0.58695,32200000.0
2009-04-06 18:03:00,0.5871,0.5871,0.58695,0.5871,15000000.0
2009-04-06 18:04:00,0.58715,0.5878,0.58715,0.58765,43200000.0
2009-04-06 18:05:00,0.5877,0.5877,0.58755,0.58755,16200000.0
2009-04-06 18:06:00,0.58755,0.5877,0.5874,0.5876,57200000.0
2009-04-06 18:07:00,0.58775,0.588,0.58775,0.5878,17400000.0
2009-04-06 18:08:00,0.58785,0.58805,0.58785,0.58805,20600000.0
2009-04-06 18:09:00,0.58779,0.58793,0.58772,0.58793,47800000.0
2009-04-06 18:10:00,0.58805,0.58805,0.588,0.588,3200000.0
2009-04-06 18:11:00,0.5881,0.5881,0.58795,0.58805,58600000.0
2009-04-06 18:12:00,0.588,0.58815,0.58795,0.58805,55800000.0
2009-04-06 18:13:00,0.58805,0.58805,0.58805,0.58805,25400000.0
2009-04-06 18:14:00,0.5882,0.5883,0.5881,0.5883,24600000.0
2009-04-06 18:15:00,0.5883,0.58835,0.58805,0.58835,95400000.0
2009-04-06 18:16:00,0.58835,0.5884,0.58835,0.5884,16000000.0
2009-04-06 18:17:00,0.5884,0.58845,0.5884,0.58845,23600000.0
2009-04-06 18:18:00,0.58835,0.58845,0.5881,0.58825,103500000.0
2009-04-06 18:19:00,0.58825,0.58845,0.58815,0.58825,36400000.0
2009-04-06 18:20:00,0.5882,0.5882,0.5881,0.5881,5400000.0
2009-04-06 18:21:00,0.58825,0.58825,0.58805,0.58815,18000000.0
2009-04-06 18:22:00,0.58815,0.58815,0.58785,0.58795,34000000.0
2009-04-06 18:23:00,0.58795,0.58795,0.58795,0.58795,5800000.0
2009-04-06 18:24:00,0.5881,0.5881,0.58775,0.58785,20000000.0
2009-04-06 18:25:00,0.58785,0.58785,0.58745,0.58745,9000000.0
2009-04-06 18:26:00,0.5874,0.58755,0.5873,0.58745,17200000.0
2009-04-06 18:27:00,0.5875,0.5876,0.5875,0.5876,5200000.0
2009-04-06 18:28:00,0.5877,0.58785,0.58765,0.5878,31000000.0
2009-04-06 18:29:00,0.58785,0.58795,0.58765,0.5878,20600000.0
2009-04-06 18:30:00,0.5879,0.5879,0.5873,0.58735,24800000.0
2009-04-06 18:31:00,0.58683,0.58696,0.58681,0.5869,15200000.0
2009-04-06 18:32:00,0.5873,0.5873,0.5873,0.5873,5200000.0
2009-04-06 18:33:00,0.5873,0.5873,0.58725,0.58725,5600000.0
2009-04-06 18:34:00,0.5872,0.5873,0.58675,0.58715,42800000.0
2009-04-06 18:35:00,0.58677,0.58684,0.58675,0.58675,28600000.0
2009-04-06 18:36:00,0.5872,0.58725,0.5872,0.5872,16800000.0
2009-04-06 18:37:00,0.5872,0.5872,0.5872,0.5872,1400000.0
2009-04-06 18:38:00,0.5871,0.58715,0.58705,0.58715,14400000.0
2009-04-06 18:39:00,0.5871,0.5872,0.58705,0.5872,18200000.0
2009-04-06 18:40:00,0.5872,0.58745,0.58715,0.5872,33600000.0
2009-04-06 18:41:00,0.5872,0.5872,0.58695,0.587,35200000.0
2009-04-06 18:42:00,0.587,0.587,0.587,0.587,7200000.0
2009-04-06 18:43:00,0.5871,0.5871,0.58695,0.5871,9000000.0
2009-04-06 18:44:00,0.587,0.58715,0.587,0.58715,5800000.0
2009-04-06 18:45:00,0.5873,0.5873,0.58665,0.58665,63400000.0
2009-04-06 18:46:00,0.5867,0.58675,0.5866,0.58675,29000000.0
2009-04-06 18:47:00,0.58665,0.58665,0.58655,0.58665,17000000.0
2009-04-06 18:48:00,0.5867,0.58695,0.58665,0.58695,40600000.0
2009-04-06 18:49:00,0.58685,0.587,0.58655,0.58665,31800000.0
2009-04-06 18:50:00,0.5866,0.58665,0.5866,0.58665,7600000.0
2009-04-06 18:51:00,0.5866,0.5866,0.5866,0.5866,6000000.0
2009-04-06 18:52:00,0.58665,0.5869,0.58665,0.5869,8000000.0
2009-04-06 18:53:00,0.5869,0.58695,0.58685,0.5869,26200000.0
2009-04-06 18:54:00,0.587,0.58745,0.5868,0.58725,88800000.0
2009-04-06 18:55:00,0.58725,0.58755,0.58725,0.58735,39000000.0
2009-04-06 18:56:00,0.58707,0.58732,0.58695,0.5872,139000000.0
2009-04-06 18:57:00,0.58735,0.58735,0.58705,0.58705,105600000.0
2009-04-06 18:58:00,0.58735,0.58735,0.5873,0.58735,30000000.0
2009-04-06 18:59:00,0.58735,0.58735,0.58725,0.58735,138200000.0
2009-04-06 19:00:00,0.58735,0.5874,0.5873,0.58735,112200000.0
2009-04-06 19:01:00,0.58735,0.5874,0.5873,0.5874,21400000.0
2009-04-06 19:02:00,0.58735,0.58735,0.58735,0.58735,3400000.0
2009-04-06 19:03:00,0.5873,0.5873,0.5867,0.58685,34400000.0
2009-04-06 19:04:00,0.5868,0.58695,0.5868,0.58695,17800000.0
2009-04-06 19:05:00,0.587,0.587,0.5867,0.58675,19800000.0
2009-04-06 19:06:00,0.5868,0.5868,0.5868,0.5868,4400000.0
2009-04-06 19:07:00,0.5869,0.58695,0.5869,0.58695,10400000.0
2009-04-06 19:08:00,0.58695,0.587,0.5868,0.5869,54600000.0
2009-04-06 19:09:00,0.58685,0.58705,0.58685,0.58705,17600000.0
2009-04-06 19:10:00,0.587,0.587,0.587,0.587,1000000.0
2009-04-06 19:11:00,0.5872,0.5872,0.587,0.587,8400000.0
2009-04-06 19:12:00,0.58659,0.58676,0.58653,0.58653,14800000.0
2009-04-06 19:13:00,0.5871,0.5871,0.58695,0.58705,38400000.0
2009-04-06 19:14:00,0.58695,0.5873,0.58695,0.5873,64800000.0
2009-04-06 19:15:00,0.5874,0.5878,0.5874,0.58765,82400000.0
2009-04-06 19:16:00,0.5876,0.58765,0.58755,0.58755,35400000.0
2009-04-06 19:17:00,0.5876,0.5876,0.5876,0.5876,1000000.0
2009-04-06 19:18:00,0.5876,0.58785,0.58755,0.58785,44200000.0
2009-04-06 19:19:00,0.5878,0.5879,0.5875,0.58785,88400000.0
2009-04-06 19:20:00,0.5879,0.5879,0.58725,0.5874,67200000.0
2009-04-06 19:21:00,0.58745,0.58745,0.58745,0.58745,5800000.0
2009-04-06 19:22:00,0.58765,0.5878,0.58765,0.5878,3000000.0
2009-04-06 19:23:00,0.58775,0.58785,0.5877,0.58785,18800000.0
2009-04-06 19:24:00,0.58785,0.58795,0.5878,0.58795,25600000.0
2009-04-06 19:25:00,0.58805,0.5881,0.588,0.5881,7800000.0
2009-04-06 19:26:00,0.58805,0.5881,0.588,0.5881,13400000.0
2009-04-06 19:27:00,0.5882,0.5882,0.5877,0.58775,90800000.0
2009-04-06 19:28:00,0.5877,0.5879,0.5875,0.5875,49400000.0
2009-04-06 19:29:00,0.58765,0.5877,0.58735,0.58765,76000000.0
2009-04-06 19:30:00,0.58765,0.58765,0.5872,0.58725,84000000.0
2009-04-06 19:31:00,0.58725,0.58725,0.5868,0.58685,39600000.0
2009-04-06 19:32:00,0.5871,0.58715,0.587,0.58705,27200000.0
2009-04-06 19:33:00,0.58705,0.58705,0.58665,0.58675,56000000.0
2009-04-06 19:34:00,0.5867,0.5867,0.58665,0.58665,10600000.0
2009-04-06 19:35:00,0.58665,0.5867,0.5863,0.5863,53000000.0
2009-04-06 19:36:00,0.58625,0.58625,0.5862,0.5862,24600000.0
2009-04-06 19:37:00,0.5862,0.5864,0.5861,0.5861,47400000.0
2009-04-06 19:38:00,0.5863,0.5863,0.58595,0.58605,28600000.0
2009-04-06 19:39:00,0.58625,0.58625,0.5862,0.5862,17400000.0
2009-04-06 19:40:00,0.58635,0.58645,0.58615,0.58615,138600000.0
2009-04-06 19:41:00,0.58625,0.58635,0.5856,0.58565,50600000.0
2009-04-06 19:42:00,0.5856,0.58575,0.5856,0.58575,63200000.0
2009-04-06 19:43:00,0.5859,0.586,0.5858,0.58585,7200000.0
2009-04-06 19:44:00,0.586,0.586,0.5859,0.5859,28200000.0
2009-04-06 19:45:00,0.586,0.58615,0.5859,0.58605,24800000.0
2009-04-06 19:46:00,0.58605,0.5863,0.58605,0.58625,14200000.0
2009-04-06 19:47:00,0.58615,0.5866,0.58615,0.5866,43400000.0
2009-04-06 19:48:00,0.58665,0.58705,0.58635,0.58655,105800000.0
2009-04-06 19:49:00,0.5866,0.5867,0.58655,0.58665,31400000.0
2009-04-06 19:50:00,0.5867,0.5867,0.58625,0.58655,35400000.0
2009-04-06 19:51:00,0.58615,0.58637,0.58607,0.58621,137400000.0
2009-04-06 19:52:00,0.58616,0.58658,0.5861,0.58642,26600000.0
2009-04-06 19:53:00,0.5865,0.58655,0.5865,0.58655,7800000.0
2009-04-06 19:54:00,0.58624,0.58635,0.58623,0.58632,14400000.0
2009-04-06 19:55:00,0.58665,0.5867,0.58655,0.58665,25800000.0
2009-04-06 19:56:00,0.58665,0.5867,0.58665,0.58665,6400000.0
2009-04-06 19:57:00,0.5868,0.5868,0.5865,0.5866,16000000.0
2009-04-06 19:58:00,0.58655,0.58665,0.58655,0.5866,24000000.0
2009-04-06 19:59:00,0.5868,0.5868,0.5866,0.5866,14200000.0
2009-04-06 20:00:00,0.58675,0.58685,0.5865,0.5867,31200000.0
2009-04-06 20:01:00,0.5868,0.5868,0.58665,0.58665,30600000.0
2009-04-06 20:02:00,0.58665,0.587,0.58665,0.587,28800000.0
2009-04-06 20:03:00,0.587,0.5871,0.587,0.587,21600000.0
2009-04-06 20:04:00,0.587,0.5875,0.587,0.5875,39200000.0
2009-04-06 20:05:00,0.5875,0.5875,0.5875,0.5875,15400000.0
2009-04-06 20:06:00,0.58765,0.58795,0.58765,0.58785,60800000.0
2009-04-06 20:07:00,0.58785,0.58785,0.58785,0.58785,1000000.0
2009-04-06 20:08:00,0.5879,0.58805,0.5879,0.588,28200000.0
2009-04-06 20:09:00,0.58805,0.58825,0.58805,0.58825,61000000.0
2009-04-06 20:10:00,0.5882,0.58885,0.5882,0.5883,123800000.0
2009-04-06 20:11:00,0.58825,0.58825,0.5879,0.5879,10800000.0
2009-04-06 20:12:00,0.58785,0.58785,0.5878,0.5878,2000000.0
2009-04-06 20:13:00,0.5878,0.58785,0.58775,0.58785,28400000.0
2009-04-06 20:14:00,0.58785,0.5879,0.58785,0.5879,11200000.0
2009-04-06 20:15:00,0.5881,0.5881,0.5876,0.58785,32600000.0
2009-04-06 20:16:00,0.5878,0.58785,0.5878,0.58785,2000000.0
2009-04-06 20:17:00,0.5878,0.58795,0.5878,0.58795,5600000.0
2009-04-06 20:18:00,0.58795,0.58805,0.58735,0.5877,78200000.0
2009-04-06 20:19:00,0.58765,0.5877,0.58755,0.5877,32400000.0
2009-04-06 20:20:00,0.58765,0.5877,0.58755,0.5877,19000000.0
2009-04-06 20:21:00,0.5878,0.588,0.5876,0.588,37200000.0
2009-04-06 20:22:00,0.588,0.588,0.5877,0.5877,10200000.0
2009-04-06 20:23:00,0.58703,0.58743,0.58703,0.5874,112800000.0
2009-04-06 20:24:00,0.58775,0.58775,0.5877,0.5877,22800000.0
2009-04-06 20:25:00,0.58735,0.58751,0.58713,0.58713,72800000.0
2009-04-06 20:26:00,0.5877,0.5878,0.5877,0.5878,2400000.0
2009-04-06 20:27:00,0.5877,0.58795,0.5877,0.58775,17200000.0
2009-04-06 20:28:00,0.58785,0.58805,0.58775,0.58785,59800000.0
2009-04-06 20:29:00,0.58746,0.58788,0.58726,0.58782,68100000.0
2009-04-06 20:30:00,0.5879,0.588,0.5879,0.588,22000000.0
2009-04-06 20:31:00,0.58805,0.58805,0.58795,0.58805,11000000.0
2009-04-06 20:32:00,0.588,0.588,0.58735,0.58745,45400000.0
2009-04-06 20:33:00,0.5874,0.5874,0.5874,0.5874,1000000.0
2009-04-06 20:34:00,0.5874,0.5874,0.58735,0.58735,14200000.0
2009-04-06 20:35:00,0.5873,0.5873,0.58725,0.58725,10600000.0
2009-04-06 20:36:00,0.58725,0.58725,0.58715,0.58715,23400000.0
2009-04-06 20:37:00,0.58715,0.5872,0.58695,0.587,41800000.0
2009-04-06 20:38:00,0.58715,0.5872,0.587,0.587,7800000.0
2009-04-06 20:39:00,0.58661,0.58684,0.58655,0.58655,224000000.0
2009-04-06 20:40:00,0.587,0.58705,0.587,0.587,12200000.0
2009-04-06 20:41:00,0.587,0.587,0.587,0.587,1000000.0
2009-04-06 20:42:00,0.587,0.587,0.587,0.587,1400000.0
2009-04-06 20:43:00,0.58715,0.5872,0.587,0.587,9800000.0
2009-04-06 20:44:00,0.58686,0.58686,0.58657,0.5866,55600000.0
2009-04-06 20:45:00,0.587,0.587,0.587,0.587,3400000.0
2009-04-06 20:46:00,0.587,0.5871,0.587,0.5871,9000000.0
2009-04-06 20:47:00,0.5872,0.5872,0.58695,0.58695,28600000.0
2009-04-06 20:48:00,0.5872,0.5873,0.5872,0.5873,6800000.0
2009-04-06 20:49:00,0.58725,0.58735,0.58725,0.58735,5800000.0
2009-04-06 20:50:00,0.58735,0.58735,0.58725,0.5873,14200000.0
2009-04-06 20:51:00,0.5873,0.5873,0.5873,0.5873,12400000.0
2009-04-06 20:52:00,0.5874,0.5879,0.58735,0.5877,37800000.0
2009-04-06 20:53:00,0.5877,0.5877,0.587,0.58745,60400000.0
2009-04-06 20:54:00,0.58745,0.58745,0.5868,0.58705,27000000.0
2009-04-06 20:55:00,0.587,0.58705,0.58695,0.58705,27400000.0
2009-04-06 20:56:00,0.58705,0.58705,0.587,0.58705,10400000.0
2009-04-06 20:57:00,0.587,0.587,0.58695,0.58695,8200000.0
2009-04-06 20:58:00,0.58638,0.58672,0.58631,0.58662,93600000.0
2009-04-06 20:59:00,0.58695,0.58715,0.5869,0.5869,6800000.0
2009-04-06 21:00:00,0.58666,0.58709,0.58655,0.5866,16600000.0
2009-04-06 21:01:00,0.58656,0.58663,0.5865,0.58663,24000000.0
2009-04-06 21:02:00,0.58665,0.58666,0.58654,0.58662,33000000.0
2009-04-06 21:03:00,0.58665,0.58669,0.58647,0.58658,20200000.0
2009-04-06 21:04:00,0.58657,0.58657,0.58645,0.58653,10000000.0
2009-04-06 21:05:00,0.58656,0.58665,0.58646,0.58655,26800000.0
2009-04-06 21:06:00,0.587,0.587,0.587,0.587,1000000.0
2009-04-06 21:07:00,0.58658,0.58665,0.58655,0.58655,25000000.0
2009-04-06 21:08:00,0.58661,0.58685,0.58661,0.58671,75400000.0
2009-04-06 21:09:00,0.587,0.587,0.587,0.587,1400000.0
2009-04-06 21:10:00,0.58654,0.5872,0.58654,0.5872,24000000.0
2009-04-06 21:11:00,0.587,0.5873,0.587,0.5873,11800000.0
2009-04-06 21:12:00,0.5873,0.5873,0.5873,0.5873,7200000.0
2009-04-06 21:13:00,0.58725,0.58725,0.5869,0.5869,65600000.0
2009-04-06 21:14:00,0.5869,0.587,0.58685,0.58685,60000000.0
2009-04-06 21:15:00,0.58632,0.58676,0.58632,0.58667,201400000.0
2009-04-06 21:16:00,0.58685,0.587,0.5867,0.5868,29800000.0
2009-04-06 21:17:00,0.58685,0.5878,0.5868,0.5878,105600000.0
2009-04-06 21:18:00,0.58755,0.58765,0.58725,0.58725,76200000.0
2009-04-06 21:19:00,0.58735,0.5877,0.58735,0.5876,104400000.0
2009-04-06 21:20:00,0.5876,0.5876,0.5876,0.5876,18000000.0
2009-04-06 21:21:00,0.58729,0.58745,0.58712,0.58726,73400000.0
2009-04-06 21:22:00,0.5876,0.5876,0.5876,0.5876,3800000.0
2009-04-06 21:23:00,0.5874,0.5874,0.5873,0.5873,2000000.0
2009-04-06 21:24:00,0.5873,0.5873,0.5873,0.5873,2000000.0
2009-04-06 21:25:00,0.5873,0.5873,0.5873,0.5873,2000000.0
2009-04-06 21:26:00,0.5872,0.5872,0.58655,0.58655,31600000.0
2009-04-06 21:27:00,0.58665,0.5868,0.58665,0.5868,36200000.0
2009-04-06 21:28:00,0.5868,0.5868,0.5868,0.5868,4200000.0
2009-04-06 21:29:00,0.5868,0.5868,0.5868,0.5868,8000000.0
2009-04-06 21:30:00,0.587,0.58705,0.587,0.58705,19000000.0
2009-04-06 21:31:00,0.58705,0.58705,0.58705,0.58705,4800000.0
2009-04-06 21:32:00,0.58705,0.5871,0.58705,0.5871,9000000.0
2009-04-06 21:33:00,0.58715,0.58715,0.58715,0.58715,1000000.0
2009-04-06 21:34:00,0.58661,0.58666,0.58655,0.58657,37600000.0
2009-04-06 21:35:00,0.58659,0.5867,0.58647,0.5867,40800000.0
2009-04-06 21:36:00,0.58715,0.5873,0.58695,0.5872,49800000.0
2009-04-06 21:37:00,0.58715,0.58715,0.58705,0.58705,26200000.0
2009-04-06 21:38:00,0.5866,0.58685,0.5866,0.58677,165200000.0
2009-04-06 21:39:00,0.5867,0.58678,0.58664,0.58664,26400000.0
2009-04-06 21:40:00,0.58676,0.5872,0.58676,0.58693,17000000.0
2009-04-06 21:41:00,0.587,0.5871,0.587,0.5871,2000000.0
2009-04-06 21:42:00,0.5871,0.5871,0.5871,0.5871,1000000.0
2009-04-06 21:43:00,0.58705,0.58705,0.58705,0.58705,1000000.0
2009-04-06 21:44:00,0.58695,0.5871,0.5869,0.58705,74400000.0
2009-04-06 21:45:00,0.5871,0.58715,0.5871,0.58715,14600000.0
2009-04-06 21:46:00,0.5872,0.5872,0.5872,0.5872,5800000.0
2009-04-06 21:47:00,0.58725,0.5873,0.58725,0.58725,13200000.0
2009-04-06 21:48:00,0.58735,0.58735,0.58735,0.58735,1000000.0
2009-04-06 21:49:00,0.5873,0.5873,0.5873,0.5873,7400000.0
2009-04-06 21:50:00,0.58735,0.5876,0.58735,0.58755,14000000.0
2009-04-06 21:51:00,0.5876,0.5877,0.58755,0.58765,35200000.0
2009-04-06 21:52:00,0.5877,0.5877,0.5875,0.58755,51200000.0
2009-04-06 21:53:00,0.5876,0.5877,0.5876,0.5877,7200000.0
2009-04-06 21:54:00,0.588,0.58845,0.5877,0.5881,95600000.0
2009-04-06 21:55:00,0.58815,0.5883,0.58815,0.5882,15000000.0
2009-04-06 21:56:00,0.58835,0.58835,0.588,0.58815,39000000.0
2009-04-06 21:57:00,0.58805,0.58825,0.588,0.5881,41200000.0
2009-04-06 21:58:00,0.5881,0.5882,0.5876,0.58795,38800000.0
2009-04-06 21:59:00,0.58765,0.5878,0.58745,0.5875,15800000.0
2009-04-06 22:00:00,0.58755,0.588,0.58755,0.58795,30600000.0
2009-04-06 22:01:00,0.58805,0.5884,0.58805,0.58805,38600000.0
2009-04-06 22:02:00,0.58805,0.5881,0.58805,0.58805,10000000.0
2009-04-06 22:03:00,0.5881,0.5881,0.5881,0.5881,2000000.0
2009-04-06 22:04:00,0.588,0.58825,0.588,0.5882,31000000.0
2009-04-06 22:05:00,0.5882,0.58835,0.5882,0.5883,9600000.0
2009-04-06 22:06:00,0.58825,0.58825,0.58815,0.58815,24400000.0
2009-04-06 22:07:00,0.58815,0.58815,0.588,0.58815,10400000.0
2009-04-06 22:08:00,0.58775,0.58787,0.58764,0.58787,47400000.0
2009-04-06 22:09:00,0.58815,0.58815,0.58815,0.58815,1000000.0
2009-04-06 22:10:00,0.58756,0.58788,0.58756,0.58781,16400000.0
2009-04-06 22:11:00,0.58775,0.58788,0.58775,0.58785,45000000.0
2009-04-06 22:12:00,0.58805,0.58805,0.58795,0.58795,7600000.0
2009-04-06 22:13:00,0.58762,0.58782,0.5875,0.5875,155199998.0
2009-04-06 22:14:00,0.588,0.58805,0.588,0.58805,11000000.0
2009-04-06 22:15:00,0.588,0.588,0.588,0.588,7400000.0
2009-04-06 22:16:00,0.58795,0.588,0.58795,0.58795,6400000.0
2009-04-06 22:17:00,0.58762,0.58778,0.58756,0.58778,13400000.0
2009-04-06 22:18:00,0.58773,0.5878,0.58757,0.58766,69400000.0
2009-04-06 22:19:00,0.58748,0.58778,0.58744,0.58762,52000000.0
2009-04-06 22:20:00,0.588,0.588,0.58795,0.58795,10600000.0
2009-04-06 22:21:00,0.588,0.5881,0.58795,0.5881,16000000.0
2009-04-06 22:22:00,0.5881,0.5881,0.58795,0.5881,4600000.0
2009-04-06 22:23:00,0.58815,0.58815,0.588,0.588,2800000.0
2009-04-06 22:24:00,0.58805,0.58805,0.58805,0.58805,1000000.0
2009-04-06 22:25:00,0.5879,0.58805,0.5878,0.58795,54400000.0
2009-04-06 22:26:00,0.58763,0.58778,0.58747,0.58771,20400000.0
2009-04-06 22:27:00,0.588,0.588,0.58785,0.588,21800000.0
2009-04-06 22:28:00,0.58795,0.5881,0.58785,0.5881,18400000.0
2009-04-06 22:29:00,0.588,0.588,0.588,0.588,1000000.0
2009-04-06 22:30:00,0.5876,0.58787,0.5876,0.58787,84000000.0
2009-04-06 22:31:00,0.588,0.58805,0.588,0.58805,3200000.0
2009-04-06 22:32:00,0.58791,0.58799,0.58762,0.58788,75200000.0
2009-04-06 22:33:00,0.58786,0.58794,0.58783,0.58791,29800000.0
2009-04-06 22:34:00,0.58778,0.58791,0.58778,0.58791,24000000.0
2009-04-06 22:35:00,0.58795,0.58798,0.58781,0.58793,22600000.0
2009-04-06 22:36:00,0.58785,0.58785,0.58763,0.58763,31200000.0
2009-04-06 22:37:00,0.5879,0.5879,0.5879,0.5879,2800000.0
2009-04-06 22:38:00,0.588,0.588,0.58795,0.588,7400000.0
2009-04-06 22:39:00,0.58775,0.58783,0.58775,0.58777,15200000.0
2009-04-06 22:40:00,0.58805,0.5881,0.58805,0.5881,6400000.0
2009-04-06 22:41:00,0.58781,0.58785,0.5874,0.58774,39400000.0
2009-04-06 22:42:00,0.5882,0.5884,0.5882,0.5884,7200000.0
2009-04-06 22:43:00,0.58845,0.5885,0.58825,0.58835,16000000.0
2009-04-06 22:44:00,0.58817,0.58825,0.58817,0.5882,15200000.0
2009-04-06 22:45:00,0.58845,0.58845,0.588,0.5881,22800000.0
2009-04-06 22:46:00,0.58805,0.58805,0.5879,0.588,8200000.0
2009-04-06 22:47:00,0.58805,0.58805,0.5879,0.58795,21200000.0
2009-04-06 22:48:00,0.588,0.588,0.5879,0.588,17200000.0
2009-04-06 22:49:00,0.5881,0.5881,0.588,0.5881,5000000.0
2009-04-06 22:50:00,0.5881,0.58815,0.58795,0.58805,41000000.0
2009-04-06 22:51:00,0.58815,0.5882,0.5881,0.5881,17800000.0
2009-04-06 22:52:00,0.58775,0.58793,0.58773,0.58781,14400000.0
2009-04-06 22:53:00,0.5881,0.58825,0.5881,0.58825,9000000.0
2009-04-06 22:54:00,0.58825,0.58825,0.58815,0.58815,12400000.0
2009-04-06 22:55:00,0.58793,0.58797,0.58793,0.58797,4200000.0
2009-04-06 22:56:00,0.58825,0.58825,0.5881,0.5881,7800000.0
2009-04-06 22:57:00,0.58782,0.58782,0.58758,0.5877,30800000.0
2009-04-06 22:58:00,0.58825,0.58835,0.588,0.588,26600000.0
2009-04-06 22:59:00,0.5882,0.5882,0.588,0.588,12000000.0
2009-04-06 23:00:00,0.58788,0.58809,0.58755,0.5879,19800000.0
2009-04-06 23:01:00,0.58815,0.58815,0.58815,0.58815,1000000.0
2009-04-06 23:02:00,0.5878,0.58809,0.5878,0.58798,51600000.0
2009-04-06 23:03:00,0.5882,0.5882,0.5882,0.5882,1000000.0
2009-04-06 23:04:00,0.58769,0.58798,0.58769,0.58783,35200000.0
2009-04-06 23:05:00,0.58815,0.58815,0.58745,0.58755,17100000.0
2009-04-06 23:06:00,0.58755,0.58755,0.5872,0.5873,7200000.0
2009-04-06 23:07:00,0.58725,0.58725,0.58725,0.58725,1000000.0
2009-04-06 23:08:00,0.58704,0.58722,0.58691,0.58713,20400000.0
2009-04-06 23:09:00,0.5872,0.5872,0.5872,0.5872,1000000.0
2009-04-06 23:10:00,0.58701,0.58739,0.58699,0.58699,27400000.0
2009-04-06 23:11:00,0.58683,0.58716,0.58683,0.58694,28000000.0
2009-04-06 23:12:00,0.5873,0.5873,0.5872,0.5872,3400000.0
2009-04-06 23:13:00,0.58687,0.58726,0.58675,0.58688,76200000.0
2009-04-06 23:14:00,0.5873,0.5874,0.58725,0.58725,8200000.0
2009-04-06 23:15:00,0.58698,0.58701,0.58688,0.58688,16200000.0
2009-04-06 23:16:00,0.58674,0.58681,0.58672,0.58672,14000000.0
2009-04-06 23:17:00,0.58725,0.58725,0.5867,0.58685,18000000.0
2009-04-06 23:18:00,0.58685,0.58685,0.58645,0.5866,12800000.0
2009-04-06 23:19:00,0.58655,0.5866,0.58655,0.5866,3000000.0
2009-04-06 23:20:00,0.58643,0.58672,0.58641,0.58641,32200000.0
2009-04-06 23:21:00,0.5866,0.58675,0.5866,0.58675,4600000.0
2009-04-06 23:22:00,0.5866,0.5866,0.58626,0.58654,17800000.0
2009-04-06 23:23:00,0.58675,0.58675,0.5863,0.58655,25800000.0
2009-04-06 23:24:00,0.5867,0.58675,0.58655,0.58655,11000000.0
2009-04-06 23:25:00,0.5864,0.58655,0.5863,0.5864,35000000.0
2009-04-06 23:26:00,0.5864,0.58665,0.58625,0.58665,20600000.0
2009-04-06 23:27:00,0.58645,0.58655,0.5863,0.5864,24600000.0
2009-04-06 23:28:00,0.5859,0.5862,0.58581,0.5862,37400000.0
2009-04-06 23:29:00,0.5865,0.5865,0.5865,0.5865,16800000.0
2009-04-06 23:30:00,0.5865,0.5865,0.5865,0.5865,1200000.0
2009-04-06 23:31:00,0.58675,0.5869,0.58675,0.5869,8000000.0
2009-04-06 23:32:00,0.58627,0.5864,0.58617,0.58635,25000000.0
2009-04-06 23:33:00,0.58641,0.58641,0.58616,0.58624,18000000.0
2009-04-06 23:34:00,0.58626,0.58641,0.5862,0.5862,61400000.0
2009-04-06 23:35:00,0.5866,0.5869,0.5865,0.5866,36100000.0
2009-04-06 23:36:00,0.5867,0.5869,0.5867,0.5867,19400000.0
2009-04-06 23:37:00,0.5866,0.5869,0.58635,0.58645,53200000.0
2009-04-06 23:38:00,0.58655,0.5866,0.58645,0.58655,76800000.0
2009-04-06 23:39:00,0.5865,0.5865,0.5865,0.5865,4400000.0
2009-04-06 23:40:00,0.5866,0.5866,0.5864,0.5864,7000000.0
2009-04-06 23:41:00,0.5865,0.5865,0.5865,0.5865,1200000.0
2009-04-06 23:42:00,0.5865,0.5865,0.58635,0.58645,20800000.0
2009-04-06 23:43:00,0.58645,0.58645,0.58635,0.5864,16000000.0
2009-04-06 23:44:00,0.58635,0.58645,0.58635,0.58645,16000000.0
2009-04-06 23:45:00,0.58645,0.58655,0.58645,0.58655,15800000.0
2009-04-06 23:46:00,0.58655,0.5866,0.58655,0.5866,3600000.0
2009-04-06 23:47:00,0.58665,0.5868,0.58665,0.5868,7200000.0
2009-04-06 23:48:00,0.5865,0.58665,0.58642,0.58655,10400000.0
2009-04-06 23:49:00,0.5868,0.58695,0.5868,0.58695,10600000.0
2009-04-06 23:50:00,0.58705,0.58765,0.587,0.587,53600000.0
2009-04-06 23:51:00,0.58705,0.58715,0.58705,0.58705,24400000.0
2009-04-06 23:52:00,0.58705,0.58705,0.58705,0.58705,1200000.0
2009-04-06 23:53:00,0.58705,0.58705,0.58705,0.58705,3600000.0
2009-04-06 23:54:00,0.5871,0.58775,0.5871,0.5874,68400000.0
2009-04-06 23:55:00,0.5875,0.5876,0.5871,0.5876,35900000.0
2009-04-06 23:56:00,0.5875,0.58765,0.5872,0.58725,59400000.0
2009-04-06 23:57:00,0.58735,0.58735,0.58635,0.58695,67200000.0
2009-04-06 23:58:00,0.58695,0.58695,0.58685,0.5869,10800000.0
2009-04-06 23:59:00,0.5869,0.5869,0.58645,0.5866,219600000.0
2009-04-07 00:00:00,0.5866,0.5869,0.58615,0.5865,254400000.0
2009-04-07 00:01:00,0.5865,0.5865,0.5863,0.5863,68200000.0
2009-04-07 00:02:00,0.58665,0.587,0.58615,0.5869,139400000.0
2009-04-07 00:03:00,0.5869,0.5869,0.5861,0.5861,66800000.0
2009-04-07 00:04:00,0.5861,0.5865,0.58565,0.58585,208000000.0
2009-04-07 00:05:00,0.58585,0.58595,0.585,0.5851,86400000.0
2009-04-07 00:06:00,0.5851,0.5851,0.58505,0.58505,2000000.0
2009-04-07 00:07:00,0.58505,0.5853,0.58415,0.5843,318400000.0
2009-04-07 00:08:00,0.5842,0.5845,0.5841,0.5843,87400000.0
2009-04-07 00:09:00,0.5843,0.5845,0.5841,0.58425,110600000.0
2009-04-07 00:10:00,0.58425,0.58425,0.5837,0.58395,44200000.0
2009-04-07 00:11:00,0.5839,0.584,0.58285,0.58335,142600000.0
2009-04-07 00:12:00,0.58325,0.58335,0.5832,0.58335,53400000.0
2009-04-07 00:13:00,0.58335,0.58335,0.58305,0.58325,124599999.0
2009-04-07 00:14:00,0.58335,0.58345,0.5831,0.5834,137600000.0
2009-04-07 00:15:00,0.5834,0.58345,0.5834,0.5834,21200000.0
2009-04-07 00:16:00,0.5836,0.5836,0.58325,0.58335,56800000.0
2009-04-07 00:17:00,0.58345,0.58395,0.58345,0.58385,65400000.0
2009-04-07 00:18:00,0.584,0.58495,0.584,0.58485,336200000.0
2009-04-07 00:19:00,0.58485,0.58495,0.5839,0.58425,345400000.0
2009-04-07 00:20:00,0.5843,0.5843,0.58395,0.5841,157400000.0
2009-04-07 00:21:00,0.5841,0.5844,0.5835,0.58365,398000000.0
2009-04-07 00:22:00,0.58365,0.5839,0.58355,0.5836,117000000.0
2009-04-07 00:23:00,0.58365,0.58385,0.58315,0.5837,635400000.0
2009-04-07 00:24:00,0.5837,0.58375,0.58365,0.5837,144200000.0
2009-04-07 00:25:00,0.58375,0.58385,0.58375,0.58385,80800000.0
2009-04-07 00:26:00,0.5839,0.58395,0.5839,0.58395,5400000.0
2009-04-07 00:27:00,0.5839,0.58415,0.5837,0.58395,350200000.0
2009-04-07 00:28:00,0.58395,0.584,0.58385,0.58395,107800000.0
2009-04-07 00:29:00,0.58395,0.58395,0.5838,0.5838,121000000.0
2009-04-07 00:30:00,0.58385,0.5839,0.5837,0.58385,183400000.0
2009-04-07 00:31:00,0.58385,0.5839,0.5838,0.5839,63000000.0
2009-04-07 00:32:00,0.58385,0.58385,0.5836,0.5836,210400000.0
2009-04-07 00:33:00,0.5837,0.5837,0.5837,0.5837,6000000.0
2009-04-07 00:34:00,0.5836,0.58365,0.5836,0.5836,55000000.0
2009-04-07 00:35:00,0.5836,0.58365,0.58345,0.58365,119799999.0
2009-04-07 00:36:00,0.5837,0.5839,0.5837,0.5839,34800000.0
2009-04-07 00:37:00,0.58395,0.58395,0.5838,0.5838,13400000.0
2009-04-07 00:38:00,0.5838,0.5839,0.5838,0.5839,75200000.0
2009-04-07 00:39:00,0.58372,0.58386,0.58362,0.58365,59600000.0
2009-04-07 00:40:00,0.584,0.58405,0.584,0.58405,18800000.0
2009-04-07 00:41:00,0.584,0.58405,0.58395,0.584,45800000.0
2009-04-07 00:42:00,0.584,0.5841,0.584,0.5841,64800000.0
2009-04-07 00:43:00,0.584,0.5841,0.584,0.584,50000000.0
2009-04-07 00:44:00,0.58357,0.58377,0.5835,0.58362,41800000.0
2009-04-07 00:45:00,0.58377,0.58377,0.58362,0.5837,40000000.0
2009-04-07 00:46:00,0.58332,0.58352,0.58317,0.58325,81400000.0
2009-04-07 00:47:00,0.5832,0.5833,0.58298,0.5831,25200000.0
2009-04-07 00:48:00,0.5841,0.5841,0.5841,0.5841,1600000.0
2009-04-07 00:49:00,0.5841,0.5841,0.5841,0.5841,3200000.0
2009-04-07 00:50:00,0.5841,0.5841,0.5841,0.5841,2800000.0
2009-04-07 00:51:00,0.58415,0.58425,0.584,0.584,99800000.0
2009-04-07 00:52:00,0.584,0.584,0.58365,0.58375,24000000.0
2009-04-07 00:53:00,0.5837,0.5837,0.58365,0.58365,20800000.0
2009-04-07 00:54:00,0.58365,0.5837,0.58365,0.5837,24800000.0
2009-04-07 00:55:00,0.5837,0.5837,0.5834,0.5834,36200000.0
2009-04-07 00:56:00,0.5835,0.5835,0.5835,0.5835,4800000.0
2009-04-07 00:57:00,0.58342,0.58342,0.58332,0.58332,10600000.0
2009-04-07 00:58:00,0.584,0.584,0.584,0.584,26400000.0
2009-04-07 00:59:00,0.584,0.58455,0.584,0.58455,121200000.0
2009-04-07 01:00:00,0.58455,0.58455,0.5845,0.5845,15800000.0
2009-04-07 01:01:00,0.58455,0.58455,0.5844,0.58455,40000000.0
2009-04-07 01:02:00,0.5846,0.5846,0.5844,0.5846,84800000.0
2009-04-07 01:03:00,0.58465,0.58465,0.58465,0.58465,11200000.0
2009-04-07 01:04:00,0.5846,0.58465,0.5846,0.58465,4400000.0
2009-04-07 01:05:00,0.5846,0.5846,0.5846,0.5846,5600000.0
2009-04-07 01:06:00,0.58465,0.58465,0.58435,0.58445,106200000.0
2009-04-07 01:07:00,0.58439,0.58441,0.58408,0.5841,12800000.0
2009-04-07 01:08:00,0.5844,0.5845,0.58435,0.5844,60000000.0
2009-04-07 01:09:00,0.58435,0.5844,0.58435,0.5844,7400000.0
2009-04-07 01:10:00,0.58425,0.5845,0.58416,0.58418,20600000.0
2009-04-07 01:11:00,0.5844,0.5845,0.5839,0.5839,195000002.0
2009-04-07 01:12:00,0.5839,0.5839,0.5839,0.5839,7200000.0
2009-04-07 01:13:00,0.58355,0.58355,0.58355,0.58355,3200000.0
2009-04-07 01:14:00,0.58365,0.58375,0.58365,0.58365,32600000.0
2009-04-07 01:15:00,0.58365,0.5837,0.5828,0.58335,176200000.0
2009-04-07 01:16:00,0.58335,0.58355,0.5833,0.58345,91000000.0
2009-04-07 01:17:00,0.58345,0.5836,0.5834,0.5834,27200000.0
2009-04-07 01:18:00,0.58345,0.58345,0.5834,0.5834,30000000.0
2009-04-07 01:19:00,0.58345,0.58355,0.5827,0.58295,51800000.0
2009-04-07 01:20:00,0.5829,0.5829,0.58275,0.58285,31800000.0
2009-04-07 01:21:00,0.58295,0.58295,0.5828,0.5828,101200003.0
2009-04-07 01:22:00,0.5828,0.58295,0.5826,0.58265,85400000.0
2009-04-07 01:23:00,0.58265,0.58265,0.58165,0.58165,86600000.0
2009-04-07 01:24:00,0.58145,0.58185,0.58145,0.58175,51600000.0
2009-04-07 01:25:00,0.58165,0.5817,0.5816,0.5816,39800000.0
2009-04-07 01:26:00,0.5817,0.58175,0.58105,0.58105,118400000.0
2009-04-07 01:27:00,0.58085,0.5812,0.5799,0.5802,253400000.0
2009-04-07 01:28:00,0.58025,0.58075,0.58,0.58025,138000000.0
2009-04-07 01:29:00,0.58015,0.58075,0.58005,0.58075,122200000.0
2009-04-07 01:30:00,0.5809,0.5811,0.5803,0.5803,56200000.0
2009-04-07 01:31:00,0.58045,0.58045,0.5803,0.5804,41200000.0
2009-04-07 01:32:00,0.5806,0.5806,0.5806,0.5806,1200000.0
2009-04-07 01:33:00,0.5808,0.5809,0.5804,0.5805,148800003.0
2009-04-07 01:34:00,0.58045,0.5806,0.5803,0.5805,214400002.0
2009-04-07 01:35:00,0.5805,0.5805,0.58005,0.58015,111400000.0
2009-04-07 01:36:00,0.58015,0.58015,0.58015,0.58015,22800000.0
2009-04-07 01:37:00,0.58035,0.58035,0.5799,0.5802,125800000.0
2009-04-07 01:38:00,0.58025,0.58045,0.58005,0.58005,93000000.0
2009-04-07 01:39:00,0.58,0.5802,0.57995,0.58015,134800000.0
2009-04-07 01:40:00,0.5801,0.5808,0.58,0.58045,240400000.0
2009-04-07 01:41:00,0.5804,0.58045,0.5802,0.5803,129200000.0
2009-04-07 01:42:00,0.5804,0.581,0.5803,0.5808,122400000.0
2009-04-07 01:43:00,0.58095,0.58115,0.5808,0.58085,156400001.0
2009-04-07 01:44:00,0.58085,0.58095,0.5807,0.5807,139800000.0
2009-04-07 01:45:00,0.5806,0.58085,0.5806,0.58065,109200000.0
2009-04-07 01:46:00,0.58065,0.5807,0.5805,0.5807,115600000.0
2009-04-07 01:47:00,0.5807,0.58085,0.5806,0.5808,80200000.0
2009-04-07 01:48:00,0.5808,0.5808,0.5806,0.5806,33600000.0
2009-04-07 01:49:00,0.5805,0.5805,0.5804,0.5805,23400000.0
2009-04-07 01:50:00,0.58045,0.58045,0.5801,0.5803,82400000.0
2009-04-07 01:51:00,0.5803,0.58085,0.5803,0.5807,54400000.0
2009-04-07 01:52:00,0.58075,0.58095,0.58025,0.5809,108600000.0
2009-04-07 01:53:00,0.5809,0.5809,0.5803,0.5806,47200000.0
2009-04-07 01:54:00,0.5807,0.58075,0.5803,0.58045,108400000.0
2009-04-07 01:55:00,0.5804,0.58075,0.5802,0.5802,25200000.0
2009-04-07 01:56:00,0.5802,0.58065,0.5802,0.58025,12800000.0
2009-04-07 01:57:00,0.58045,0.5805,0.58045,0.5805,27000000.0
2009-04-07 01:58:00,0.5805,0.5805,0.5801,0.58025,51400000.0
2009-04-07 01:59:00,0.5802,0.5803,0.57945,0.57955,111000000.0
2009-04-07 02:00:00,0.57955,0.57975,0.5794,0.5797,415200002.0
2009-04-07 02:01:00,0.5796,0.5797,0.5792,0.57945,187999999.0
2009-04-07 02:02:00,0.5795,0.5797,0.57945,0.57955,134600000.0
2009-04-07 02:03:00,0.5797,0.58025,0.5796,0.5802,78200000.0
2009-04-07 02:04:00,0.5802,0.5803,0.57985,0.5803,83800000.0
2009-04-07 02:05:00,0.58025,0.58035,0.5797,0.58025,87200000.0
2009-04-07 02:06:00,0.5803,0.5806,0.5802,0.5806,67800000.0
2009-04-07 02:07:00,0.5806,0.58065,0.58005,0.5803,67400000.0
2009-04-07 02:08:00,0.58045,0.58045,0.58,0.5803,77800000.0
2009-04-07 02:09:00,0.58025,0.5805,0.58015,0.5805,14800000.0
2009-04-07 02:10:00,0.5805,0.58095,0.5805,0.58075,51200000.0
2009-04-07 02:11:00,0.58085,0.5811,0.58075,0.58075,70000000.0
2009-04-07 02:12:00,0.58075,0.58075,0.58015,0.5804,68600000.0
2009-04-07 02:13:00,0.5805,0.5806,0.5805,0.5806,16400000.0
2009-04-07 02:14:00,0.58065,0.5811,0.58065,0.581,86800000.0
2009-04-07 02:15:00,0.5811,0.5818,0.5811,0.58135,65800000.0
2009-04-07 02:16:00,0.58135,0.5816,0.58135,0.58145,63800000.0
2009-04-07 02:17:00,0.5814,0.5814,0.58095,0.58105,58000000.0
2009-04-07 02:18:00,0.58105,0.58115,0.5809,0.5809,51000000.0
2009-04-07 02:19:00,0.5809,0.5813,0.5806,0.58075,94400000.0
2009-04-07 02:20:00,0.5807,0.581,0.5807,0.581,23600000.0
2009-04-07 02:21:00,0.581,0.5816,0.581,0.58155,29000000.0
2009-04-07 02:22:00,0.58175,0.58175,0.58125,0.58175,37600000.0
2009-04-07 02:23:00,0.5818,0.58225,0.5818,0.58215,66400000.0
2009-04-07 02:24:00,0.58235,0.58245,0.58215,0.58215,44600000.0
2009-04-07 02:25:00,0.5822,0.58235,0.5821,0.5822,89400000.0
2009-04-07 02:26:00,0.58215,0.5822,0.58165,0.5818,60600000.0
2009-04-07 02:27:00,0.58185,0.58205,0.5818,0.58185,40400000.0
2009-04-07 02:28:00,0.58185,0.58185,0.5816,0.5817,71200000.0
2009-04-07 02:29:00,0.5818,0.58205,0.58175,0.582,118600000.0
2009-04-07 02:30:00,0.582,0.582,0.58175,0.5818,13600000.0
2009-04-07 02:31:00,0.58185,0.58185,0.5812,0.5812,38800000.0
2009-04-07 02:32:00,0.58125,0.58135,0.58125,0.58135,25200000.0
2009-04-07 02:33:00,0.5813,0.5815,0.5813,0.58135,40200000.0
2009-04-07 02:34:00,0.5814,0.58155,0.58125,0.58145,22800000.0
2009-04-07 02:35:00,0.58145,0.58145,0.58125,0.58125,33000000.0
2009-04-07 02:36:00,0.58125,0.58165,0.58125,0.58145,107600000.0
2009-04-07 02:37:00,0.5815,0.5815,0.5806,0.5809,66600000.0
2009-04-07 02:38:00,0.5809,0.5809,0.5803,0.58055,55000000.0
2009-04-07 02:39:00,0.58055,0.58055,0.5805,0.5805,7200000.0
2009-04-07 02:40:00,0.58055,0.58085,0.5805,0.5805,36400000.0
2009-04-07 02:41:00,0.5805,0.5806,0.5805,0.5806,9200000.0
2009-04-07 02:42:00,0.5807,0.5807,0.5806,0.5806,12600000.0
2009-04-07 02:43:00,0.5806,0.5806,0.5806,0.5806,4600000.0
2009-04-07 02:44:00,0.58065,0.581,0.5806,0.5808,43000000.0
2009-04-07 02:45:00,0.58075,0.58075,0.58075,0.58075,66000000.0
2009-04-07 02:46:00,0.58075,0.58075,0.58075,0.58075,29000000.0
2009-04-07 02:47:00,0.58095,0.58095,0.5808,0.5808,39400000.0
2009-04-07 02:48:00,0.5809,0.5811,0.5809,0.5811,24000000.0
2009-04-07 02:49:00,0.58067,0.58074,0.58051,0.58069,16000000.0
2009-04-07 02:50:00,0.58105,0.5812,0.58105,0.5812,21800000.0
2009-04-07 02:51:00,0.5812,0.5812,0.581,0.5811,28200000.0
2009-04-07 02:52:00,0.58125,0.5813,0.5811,0.5813,20200000.0
2009-04-07 02:53:00,0.5812,0.5812,0.5809,0.5809,19800000.0
2009-04-07 02:54:00,0.5809,0.5811,0.5806,0.5807,34200000.0
2009-04-07 02:55:00,0.5807,0.5807,0.5805,0.5805,48800000.0
2009-04-07 02:56:00,0.5805,0.5805,0.5805,0.5805,75200000.0
2009-04-07 02:57:00,0.58045,0.58045,0.58005,0.5803,97600000.0
2009-04-07 02:58:00,0.58035,0.5806,0.58035,0.5806,41400000.0
2009-04-07 02:59:00,0.5806,0.5806,0.5806,0.5806,34000000.0
2009-04-07 03:00:00,0.5806,0.581,0.58045,0.58045,31200000.0
2009-04-07 03:01:00,0.5806,0.5806,0.5804,0.5806,53200000.0
2009-04-07 03:02:00,0.5806,0.581,0.5806,0.5808,13200000.0
2009-04-07 03:03:00,0.5808,0.5808,0.5806,0.5806,37800000.0
2009-04-07 03:04:00,0.5805,0.5806,0.5805,0.5806,13800000.0
2009-04-07 03:05:00,0.5806,0.5806,0.5806,0.5806,4400000.0
2009-04-07 03:06:00,0.5806,0.5806,0.5801,0.5801,70600000.0
2009-04-07 03:07:00,0.5801,0.5802,0.5801,0.5801,103200000.0
2009-04-07 03:08:00,0.5801,0.5801,0.5798,0.5798,30600000.0
2009-04-07 03:09:00,0.5798,0.58,0.5798,0.57985,108000000.0
2009-04-07 03:10:00,0.58,0.58005,0.5798,0.58005,43800000.0
2009-04-07 03:11:00,0.58005,0.58005,0.58005,0.58005,2000000.0
2009-04-07 03:12:00,0.58005,0.58005,0.58005,0.58005,1200000.0
2009-04-07 03:13:00,0.58005,0.58045,0.57995,0.58005,60000000.0
2009-04-07 03:14:00,0.58005,0.58005,0.58005,0.58005,58400000.0
2009-04-07 03:15:00,0.58005,0.58015,0.58005,0.5801,16200000.0
2009-04-07 03:16:00,0.5801,0.58055,0.5801,0.58045,131600000.0
2009-04-07 03:17:00,0.58045,0.58075,0.58045,0.58065,226399999.0
2009-04-07 03:18:00,0.5807,0.58205,0.5807,0.5809,166800000.0
2009-04-07 03:19:00,0.5809,0.58115,0.5807,0.58095,93000000.0
2009-04-07 03:20:00,0.58095,0.58135,0.58095,0.58105,58200000.0
2009-04-07 03:21:00,0.58105,0.58215,0.58105,0.5816,67800000.0
2009-04-07 03:22:00,0.58155,0.5817,0.5812,0.5812,90800000.0
2009-04-07 03:23:00,0.58125,0.58155,0.58105,0.5811,137600000.0
2009-04-07 03:24:00,0.5811,0.58115,0.5811,0.5811,52400000.0
2009-04-07 03:25:00,0.5812,0.5814,0.5812,0.5814,4400000.0
2009-04-07 03:26:00,0.5811,0.5812,0.5809,0.5812,22200000.0
2009-04-07 03:27:00,0.5816,0.5816,0.58105,0.58145,81400000.0
2009-04-07 03:28:00,0.58145,0.5815,0.58135,0.5814,111000000.0
2009-04-07 03:29:00,0.5814,0.5814,0.5814,0.5814,38000000.0
2009-04-07 03:30:00,0.5815,0.5815,0.5815,0.5815,3400000.0
2009-04-07 03:31:00,0.5816,0.5816,0.5815,0.5815,17800000.0
2009-04-07 03:32:00,0.5815,0.58185,0.5813,0.5816,102800000.0
2009-04-07 03:33:00,0.58165,0.5818,0.58165,0.5818,28800000.0
2009-04-07 03:34:00,0.5819,0.58215,0.5819,0.58195,136700003.0
2009-04-07 03:35:00,0.5819,0.5819,0.5819,0.5819,13200000.0
2009-04-07 03:36:00,0.58195,0.58195,0.5819,0.5819,23600000.0
2009-04-07 03:37:00,0.58185,0.5819,0.5816,0.5816,89600000.0
2009-04-07 03:38:00,0.5816,0.58185,0.5816,0.58165,67000000.0
2009-04-07 03:39:00,0.58165,0.58165,0.5816,0.5816,17200000.0
2009-04-07 03:40:00,0.5816,0.58175,0.58145,0.58165,92600000.0
2009-04-07 03:41:00,0.58165,0.58215,0.58145,0.5821,119400000.0
2009-04-07 03:42:00,0.58215,0.5823,0.58215,0.5823,3000000.0
2009-04-07 03:43:00,0.5823,0.58305,0.5822,0.5825,159600000.0
2009-04-07 03:44:00,0.5825,0.583,0.5825,0.583,25800000.0
2009-04-07 03:45:00,0.58315,0.5839,0.5829,0.58335,307199999.0
2009-04-07 03:46:00,0.58335,0.58335,0.5829,0.58305,129800000.0
2009-04-07 03:47:00,0.58305,0.58305,0.58305,0.58305,2000000.0
2009-04-07 03:48:00,0.58305,0.5831,0.5824,0.58255,58000000.0
2009-04-07 03:49:00,0.58275,0.58295,0.58225,0.5824,82600000.0
2009-04-07 03:50:00,0.58235,0.5831,0.5822,0.58275,114800000.0
2009-04-07 03:51:00,0.5827,0.58275,0.5825,0.58255,49400000.0
2009-04-07 03:52:00,0.5826,0.58285,0.58255,0.58255,20200000.0
2009-04-07 03:53:00,0.58255,0.5827,0.58255,0.58255,4600000.0
2009-04-07 03:54:00,0.58255,0.5827,0.58255,0.5827,22000000.0
2009-04-07 03:55:00,0.58305,0.58305,0.58295,0.58295,8200000.0
2009-04-07 03:56:00,0.58295,0.58295,0.58295,0.58295,22400000.0
2009-04-07 03:57:00,0.58295,0.583,0.58295,0.583,10800000.0
2009-04-07 03:58:00,0.58295,0.58325,0.58295,0.58315,50600000.0
2009-04-07 03:59:00,0.5833,0.5834,0.5833,0.5833,68000000.0
2009-04-07 04:00:00,0.58264,0.58302,0.58264,0.58302,28800000.0
2009-04-07 04:01:00,0.5833,0.58335,0.58295,0.583,54400000.0
2009-04-07 04:02:00,0.583,0.583,0.5825,0.5826,45600000.0
2009-04-07 04:03:00,0.58265,0.58265,0.5821,0.5821,68200000.0
2009-04-07 04:04:00,0.5819,0.58225,0.5819,0.5821,100800000.0
2009-04-07 04:05:00,0.5821,0.5823,0.58205,0.5823,79400000.0
2009-04-07 04:06:00,0.5823,0.58295,0.5823,0.58255,115600000.0
2009-04-07 04:07:00,0.58255,0.58255,0.58245,0.58245,16000000.0
2009-04-07 04:08:00,0.5826,0.5826,0.58245,0.58245,16400000.0
2009-04-07 04:09:00,0.58229,0.58239,0.58211,0.58224,24400000.0
2009-04-07 04:10:00,0.58245,0.58245,0.58245,0.58245,30000000.0
2009-04-07 04:11:00,0.58245,0.58245,0.58245,0.58245,14400000.0
2009-04-07 04:12:00,0.5824,0.58245,0.5824,0.58245,12200000.0
2009-04-07 04:13:00,0.58245,0.5825,0.5824,0.5824,58800000.0
2009-04-07 04:14:00,0.5824,0.58245,0.5824,0.58245,15200000.0
2009-04-07 04:15:00,0.58245,0.58245,0.58245,0.58245,6400000.0
2009-04-07 04:16:00,0.58245,0.58255,0.58205,0.58205,44200000.0
2009-04-07 04:17:00,0.58205,0.58205,0.58205,0.58205,3600000.0
2009-04-07 04:18:00,0.58205,0.58205,0.58205,0.58205,14400000.0
2009-04-07 04:19:00,0.58215,0.58215,0.5816,0.5816,49800000.0
2009-04-07 04:20:00,0.5816,0.58165,0.58115,0.58135,29200000.0
2009-04-07 04:21:00,0.58145,0.58165,0.5814,0.58165,40000000.0
2009-04-07 04:22:00,0.58165,0.582,0.5815,0.5815,71800000.0
2009-04-07 04:23:00,0.5816,0.5816,0.5816,0.5816,2600000.0
2009-04-07 04:24:00,0.5816,0.58165,0.5807,0.58125,269400000.0
2009-04-07 04:25:00,0.58125,0.58145,0.58125,0.58135,55200000.0
2009-04-07 04:26:00,0.5814,0.5814,0.5813,0.5813,32200000.0
2009-04-07 04:27:00,0.58085,0.58118,0.58083,0.58108,20200000.0
2009-04-07 04:28:00,0.58135,0.58155,0.58135,0.58135,53000000.0
2009-04-07 04:29:00,0.58135,0.58145,0.58135,0.5814,27200000.0
2009-04-07 04:30:00,0.5816,0.58175,0.5816,0.58175,16600000.0
2009-04-07 04:31:00,0.5818,0.58185,0.58175,0.58175,41200000.0
2009-04-07 04:32:00,0.5819,0.58215,0.5819,0.582,42800000.0
2009-04-07 04:33:00,0.582,0.582,0.582,0.582,15000000.0
2009-04-07 04:34:00,0.582,0.58205,0.582,0.58205,6600000.0
2009-04-07 04:35:00,0.58205,0.58205,0.58205,0.58205,4200000.0
2009-04-07 04:36:00,0.58171,0.58178,0.58166,0.58178,7000000.0
2009-04-07 04:37:00,0.58205,0.58205,0.58205,0.58205,4800000.0
2009-04-07 04:38:00,0.58205,0.58205,0.58205,0.58205,27400000.0
2009-04-07 04:39:00,0.5824,0.58245,0.58205,0.58245,38600000.0
2009-04-07 04:40:00,0.58202,0.58236,0.58189,0.58213,35000000.0
2009-04-07 04:41:00,0.58235,0.58235,0.58235,0.58235,21200000.0
2009-04-07 04:42:00,0.58202,0.58206,0.58197,0.58206,6400000.0
2009-04-07 04:43:00,0.58235,0.58235,0.58205,0.58205,23000000.0
2009-04-07 04:44:00,0.58225,0.5823,0.58225,0.58225,12600000.0
2009-04-07 04:45:00,0.58225,0.5825,0.58225,0.5824,18200000.0
2009-04-07 04:46:00,0.5823,0.5824,0.5819,0.58205,76200000.0
2009-04-07 04:47:00,0.58205,0.5822,0.58205,0.5822,23000000.0
2009-04-07 04:48:00,0.5822,0.58225,0.5822,0.58225,4000000.0
2009-04-07 04:49:00,0.5823,0.5823,0.5823,0.5823,2000000.0
2009-04-07 04:50:00,0.5823,0.5823,0.5823,0.5823,3000000.0
2009-04-07 04:51:00,0.5823,0.5823,0.5823,0.5823,3000000.0
2009-04-07 04:52:00,0.5823,0.5823,0.5823,0.5823,2000000.0
2009-04-07 04:53:00,0.58209,0.58224,0.58194,0.58212,22400000.0
2009-04-07 04:54:00,0.58225,0.58225,0.582,0.582,37600000.0
2009-04-07 04:55:00,0.582,0.58225,0.582,0.5821,32800000.0
2009-04-07 04:56:00,0.58205,0.5821,0.582,0.5821,19800000.0
2009-04-07 04:57:00,0.58205,0.58225,0.58185,0.5821,49400000.0
2009-04-07 04:58:00,0.58191,0.582,0.58162,0.58166,22600000.0
2009-04-07 04:59:00,0.5821,0.5821,0.5821,0.5821,3600000.0
2009-04-07 05:00:00,0.58205,0.58225,0.58195,0.58195,73200000.0
2009-04-07 05:01:00,0.5821,0.58225,0.58145,0.58145,57800000.0
2009-04-07 05:02:00,0.58165,0.5817,0.58145,0.58165,17400000.0
2009-04-07 05:03:00,0.58165,0.58165,0.58165,0.58165,5000000.0
2009-04-07 05:04:00,0.5816,0.5816,0.5816,0.5816,1800000.0
2009-04-07 05:05:00,0.5816,0.58165,0.5814,0.5814,25400000.0
2009-04-07 05:06:00,0.5814,0.58165,0.58135,0.58165,70000000.0
2009-04-07 05:07:00,0.58165,0.58165,0.5813,0.5815,18200000.0
2009-04-07 05:08:00,0.5814,0.58155,0.5814,0.58155,10800000.0
2009-04-07 05:09:00,0.5817,0.5817,0.5815,0.58165,20800000.0
2009-04-07 05:10:00,0.58145,0.58145,0.58145,0.58145,1000000.0
2009-04-07 05:11:00,0.5816,0.5821,0.5816,0.5821,18400000.0
2009-04-07 05:12:00,0.58195,0.58195,0.5818,0.58185,16200000.0
2009-04-07 05:13:00,0.58185,0.58185,0.5817,0.5817,15400000.0
2009-04-07 05:14:00,0.58155,0.58155,0.58155,0.58155,1000000.0
2009-04-07 05:15:00,0.58151,0.58181,0.58151,0.58181,20400000.0
2009-04-07 05:16:00,0.58184,0.58187,0.58139,0.58139,21400000.0
2009-04-07 05:17:00,0.58142,0.58155,0.58142,0.58148,21000000.0
2009-04-07 05:18:00,0.58165,0.58165,0.58165,0.58165,3600000.0
2009-04-07 05:19:00,0.5815,0.5815,0.5815,0.5815,21600000.0
2009-04-07 05:20:00,0.58125,0.58178,0.58125,0.58134,40400000.0
2009-04-07 05:21:00,0.5815,0.5816,0.5815,0.5816,32800000.0
2009-04-07 05:22:00,0.58165,0.58175,0.58165,0.58175,7000000.0
2009-04-07 05:23:00,0.5816,0.5817,0.5815,0.5817,48600000.0
2009-04-07 05:24:00,0.58175,0.58175,0.58175,0.58175,8400000.0
2009-04-07 05:25:00,0.58175,0.58175,0.58155,0.58155,23200000.0
2009-04-07 05:26:00,0.58175,0.58175,0.58155,0.5817,23000000.0
2009-04-07 05:27:00,0.5818,0.5818,0.5814,0.58175,54200000.0
2009-04-07 05:28:00,0.58175,0.58175,0.58175,0.58175,2000000.0
2009-04-07 05:29:00,0.58175,0.58175,0.5812,0.5814,65600000.0
2009-04-07 05:30:00,0.5814,0.58155,0.5814,0.5815,47800000.0
2009-04-07 05:31:00,0.58125,0.58127,0.58109,0.58111,26000000.0
2009-04-07 05:32:00,0.58145,0.5816,0.5814,0.5814,85800000.0
2009-04-07 05:33:00,0.5815,0.5815,0.5815,0.5815,6400000.0
2009-04-07 05:34:00,0.5814,0.58145,0.5814,0.5814,25800000.0
2009-04-07 05:35:00,0.5814,0.5814,0.5813,0.58135,29200000.0
2009-04-07 05:36:00,0.5815,0.5815,0.58145,0.5815,74400000.0
2009-04-07 05:37:00,0.58175,0.58175,0.5816,0.5816,43600000.0
2009-04-07 05:38:00,0.5817,0.5817,0.5816,0.5816,29000000.0
2009-04-07 05:39:00,0.58165,0.5817,0.58165,0.58165,11600000.0
2009-04-07 05:40:00,0.5816,0.58235,0.5816,0.58195,50400000.0
2009-04-07 05:41:00,0.58215,0.58245,0.58215,0.58225,68600000.0
2009-04-07 05:42:00,0.58225,0.58225,0.5822,0.5822,2000000.0
2009-04-07 05:43:00,0.5821,0.58215,0.5821,0.58215,29600000.0
2009-04-07 05:44:00,0.58205,0.5821,0.58185,0.5821,37800000.0
2009-04-07 05:45:00,0.58205,0.5822,0.5819,0.5821,93000000.0
2009-04-07 05:46:00,0.58205,0.58245,0.58205,0.5822,123599999.0
2009-04-07 05:47:00,0.5822,0.5822,0.5822,0.5822,11800000.0
2009-04-07 05:48:00,0.5822,0.58225,0.5819,0.582,44000000.0
2009-04-07 05:49:00,0.582,0.5821,0.582,0.5821,22000000.0
2009-04-07 05:50:00,0.582,0.582,0.582,0.582,2600000.0
2009-04-07 05:51:00,0.582,0.582,0.582,0.582,16800000.0
2009-04-07 05:52:00,0.582,0.5821,0.582,0.58205,42600000.0
2009-04-07 05:53:00,0.58205,0.5821,0.582,0.58205,26200000.0
2009-04-07 05:54:00,0.58205,0.58205,0.582,0.582,23000000.0
2009-04-07 05:55:00,0.582,0.582,0.582,0.582,5000000.0
2009-04-07 05:56:00,0.58147,0.58178,0.58147,0.58175,10400000.0
2009-04-07 05:57:00,0.5817,0.58184,0.5816,0.58174,36600000.0
2009-04-07 05:58:00,0.5821,0.58225,0.5819,0.582,36200000.0
2009-04-07 05:59:00,0.58215,0.58225,0.5819,0.582,104200000.0
2009-04-07 06:00:00,0.5819,0.582,0.5818,0.582,29800000.0
2009-04-07 06:01:00,0.582,0.582,0.5818,0.5819,26600000.0
2009-04-07 06:02:00,0.5819,0.582,0.5819,0.582,10600000.0
2009-04-07 06:03:00,0.5819,0.58195,0.5819,0.5819,26600000.0
2009-04-07 06:04:00,0.58185,0.5819,0.5818,0.5819,52600000.0
2009-04-07 06:05:00,0.582,0.58205,0.58195,0.582,55400000.0
2009-04-07 06:06:00,0.58205,0.5828,0.582,0.5824,208400000.0
2009-04-07 06:07:00,0.58245,0.5826,0.5822,0.5825,98000000.0
2009-04-07 06:08:00,0.5825,0.58255,0.5824,0.58255,49000000.0
2009-04-07 06:09:00,0.58255,0.58265,0.5824,0.5824,41800000.0
2009-04-07 06:10:00,0.5824,0.58245,0.58235,0.58245,33800000.0
2009-04-07 06:11:00,0.58245,0.5826,0.5822,0.5822,123200000.0
2009-04-07 06:12:00,0.5823,0.5824,0.5822,0.5822,72200000.0
2009-04-07 06:13:00,0.5822,0.5822,0.58215,0.5822,87400000.0
2009-04-07 06:14:00,0.5822,0.5822,0.5822,0.5822,15000000.0
2009-04-07 06:15:00,0.5822,0.5822,0.5822,0.5822,28400000.0
2009-04-07 06:16:00,0.5822,0.5822,0.5822,0.5822,24000000.0
2009-04-07 06:17:00,0.5822,0.5824,0.5822,0.5824,14800000.0
2009-04-07 06:18:00,0.5823,0.58235,0.5822,0.5822,35200000.0
2009-04-07 06:19:00,0.58225,0.58225,0.5822,0.5822,31800000.0
2009-04-07 06:20:00,0.5821,0.5821,0.58205,0.58205,38800000.0
2009-04-07 06:21:00,0.5822,0.58245,0.582,0.5822,144400000.0
2009-04-07 06:22:00,0.5822,0.58255,0.5821,0.58225,242800000.0
2009-04-07 06:23:00,0.58215,0.58245,0.58215,0.58225,176800000.0
2009-04-07 06:24:00,0.58225,0.58225,0.58175,0.58185,56400000.0
2009-04-07 06:25:00,0.58185,0.58185,0.58175,0.58175,29200000.0
2009-04-07 06:26:00,0.58175,0.58185,0.5817,0.5817,60000000.0
2009-04-07 06:27:00,0.58175,0.58185,0.58175,0.58185,19400000.0
2009-04-07 06:28:00,0.58185,0.58185,0.58095,0.5814,88000000.0
2009-04-07 06:29:00,0.5814,0.5814,0.58125,0.58125,34400000.0
2009-04-07 06:30:00,0.58125,0.58125,0.57925,0.5801,114200000.0
2009-04-07 06:31:00,0.58035,0.58125,0.58035,0.58125,91600000.0
2009-04-07 06:32:00,0.5813,0.58335,0.5813,0.583,213400000.0
2009-04-07 06:33:00,0.583,0.5835,0.5819,0.5819,250200000.0
2009-04-07 06:34:00,0.58205,0.5831,0.58205,0.5831,155600000.0
2009-04-07 06:35:00,0.5831,0.58315,0.58245,0.583,83200000.0
2009-04-07 06:36:00,0.58295,0.583,0.58145,0.5817,180800000.0
2009-04-07 06:37:00,0.5819,0.5824,0.5819,0.5824,104600000.0
2009-04-07 06:38:00,0.58245,0.5829,0.5824,0.5829,80800000.0
2009-04-07 06:39:00,0.58285,0.58295,0.5826,0.58295,264200000.0
2009-04-07 06:40:00,0.58295,0.58325,0.5827,0.58325,234200000.0
2009-04-07 06:41:00,0.58325,0.5833,0.58285,0.5833,282200001.0
2009-04-07 06:42:00,0.5832,0.5832,0.58245,0.5828,217400000.0
2009-04-07 06:43:00,0.5828,0.5832,0.58265,0.5829,142200000.0
2009-04-07 06:44:00,0.5829,0.58305,0.58245,0.5828,194800000.0
2009-04-07 06:45:00,0.5828,0.5828,0.5825,0.58265,95000000.0
2009-04-07 06:46:00,0.58265,0.58275,0.5825,0.58255,87000000.0
2009-04-07 06:47:00,0.5825,0.5825,0.58195,0.58195,208600000.0
2009-04-07 06:48:00,0.58195,0.5822,0.5818,0.5821,150000000.0
2009-04-07 06:49:00,0.58215,0.58225,0.58215,0.5822,24800000.0
2009-04-07 06:50:00,0.58215,0.58215,0.5817,0.582,45000000.0
2009-04-07 06:51:00,0.582,0.58215,0.5817,0.58215,77400000.0
2009-04-07 06:52:00,0.5823,0.58255,0.5823,0.58255,22800000.0
2009-04-07 06:53:00,0.5826,0.5826,0.58235,0.58235,45200000.0
2009-04-07 06:54:00,0.5823,0.58255,0.5823,0.58245,32000000.0
2009-04-07 06:55:00,0.58245,0.58255,0.58235,0.58255,21600000.0
2009-04-07 06:56:00,0.58255,0.58255,0.58245,0.58245,29200000.0
2009-04-07 06:57:00,0.58245,0.58245,0.58225,0.58225,28200000.0
2009-04-07 06:58:00,0.58225,0.58225,0.58225,0.58225,14800000.0
2009-04-07 06:59:00,0.58225,0.58255,0.58225,0.58255,15000000.0
2009-04-07 07:00:00,0.58255,0.58255,0.58225,0.58225,84600000.0
2009-04-07 07:01:00,0.58225,0.58225,0.5817,0.5819,95800000.0
2009-04-07 07:02:00,0.5819,0.5821,0.5816,0.5816,109400000.0
2009-04-07 07:03:00,0.5816,0.58185,0.58155,0.5816,128800000.0
2009-04-07 07:04:00,0.58165,0.5817,0.58165,0.58165,12200000.0
2009-04-07 07:05:00,0.5817,0.5818,0.5817,0.58175,70600000.0
2009-04-07 07:06:00,0.58165,0.58165,0.58165,0.58165,21600000.0
2009-04-07 07:07:00,0.5816,0.58225,0.5816,0.582,94000000.0
2009-04-07 07:08:00,0.5821,0.5822,0.58175,0.58185,85800000.0
2009-04-07 07:09:00,0.5818,0.5818,0.58175,0.58175,34600000.0
2009-04-07 07:10:00,0.58175,0.58175,0.58175,0.58175,1000000.0
2009-04-07 07:11:00,0.5817,0.5817,0.5817,0.5817,3600000.0
2009-04-07 07:12:00,0.58165,0.58165,0.58165,0.58165,1800000.0
2009-04-07 07:13:00,0.58165,0.58175,0.58165,0.58175,6000000.0
2009-04-07 07:14:00,0.58175,0.58175,0.58175,0.58175,15800000.0
2009-04-07 07:15:00,0.58175,0.58175,0.58165,0.58175,55800000.0
2009-04-07 07:16:00,0.58175,0.58185,0.58175,0.58185,2000000.0
2009-04-07 07:17:00,0.58175,0.58175,0.5817,0.58175,18200000.0
2009-04-07 07:18:00,0.58185,0.58185,0.58175,0.58175,33600000.0
2009-04-07 07:19:00,0.58175,0.58175,0.5817,0.5817,23200000.0
2009-04-07 07:20:00,0.5817,0.5817,0.5813,0.5813,211200000.0
2009-04-07 07:21:00,0.5813,0.5813,0.5812,0.5813,37800000.0
2009-04-07 07:22:00,0.5813,0.5813,0.5813,0.5813,1000000.0
2009-04-07 07:23:00,0.58093,0.581,0.58091,0.581,19600000.0
2009-04-07 07:24:00,0.58125,0.58125,0.58125,0.58125,8800000.0
2009-04-07 07:25:00,0.58125,0.5813,0.58075,0.58075,55000000.0
2009-04-07 07:26:00,0.58075,0.58085,0.58045,0.58045,108000000.0
2009-04-07 07:27:00,0.58045,0.58045,0.5793,0.58015,164400000.0
2009-04-07 07:28:00,0.5802,0.58035,0.5802,0.58035,33400000.0
2009-04-07 07:29:00,0.5805,0.5805,0.58005,0.58025,83000000.0
2009-04-07 07:30:00,0.5805,0.58075,0.58035,0.5805,65500000.0
2009-04-07 07:31:00,0.5805,0.5808,0.5805,0.5808,26800000.0
2009-04-07 07:32:00,0.58105,0.58105,0.58065,0.5808,35200000.0
2009-04-07 07:33:00,0.58095,0.581,0.58095,0.581,14800000.0
2009-04-07 07:34:00,0.581,0.581,0.5807,0.5807,68200000.0
2009-04-07 07:35:00,0.5807,0.5809,0.5804,0.5805,145000000.0
2009-04-07 07:36:00,0.58055,0.58075,0.5803,0.5803,120600000.0
2009-04-07 07:37:00,0.5803,0.58045,0.58025,0.58025,54400000.0
2009-04-07 07:38:00,0.5803,0.58035,0.57985,0.5799,113600000.0
2009-04-07 07:39:00,0.57975,0.5801,0.579,0.5797,226900000.0
2009-04-07 07:40:00,0.5797,0.5801,0.57945,0.57975,112800000.0
2009-04-07 07:41:00,0.5798,0.58005,0.5795,0.58005,126000000.0
2009-04-07 07:42:00,0.5801,0.5802,0.5801,0.58015,39400000.0
2009-04-07 07:43:00,0.5802,0.5804,0.5802,0.5804,16600000.0
2009-04-07 07:44:00,0.5804,0.5805,0.5804,0.5804,45600000.0
2009-04-07 07:45:00,0.5804,0.58075,0.5804,0.5807,57600000.0
2009-04-07 07:46:00,0.5807,0.5808,0.5805,0.5805,64000000.0
2009-04-07 07:47:00,0.5805,0.5806,0.5805,0.5806,9800000.0
2009-04-07 07:48:00,0.5808,0.58085,0.5804,0.5805,73800000.0
2009-04-07 07:49:00,0.58055,0.58065,0.5805,0.5805,28800000.0
2009-04-07 07:50:00,0.5805,0.5806,0.5805,0.5806,5000000.0
2009-04-07 07:51:00,0.5806,0.5806,0.5806,0.5806,4000000.0
2009-04-07 07:52:00,0.5806,0.5806,0.5805,0.5806,31600000.0
2009-04-07 07:53:00,0.58065,0.58065,0.5806,0.5806,43000000.0
2009-04-07 07:54:00,0.5806,0.58095,0.58055,0.5806,135600000.0
2009-04-07 07:55:00,0.5808,0.5809,0.5806,0.58075,46200000.0
2009-04-07 07:56:00,0.58075,0.5811,0.5806,0.5811,79000000.0
2009-04-07 07:57:00,0.5812,0.58145,0.5812,0.58145,33000000.0
2009-04-07 07:58:00,0.5815,0.58175,0.5814,0.58155,59600000.0
2009-04-07 07:59:00,0.58155,0.58195,0.58135,0.58165,137400000.0
2009-04-07 08:00:00,0.5817,0.5818,0.5816,0.58175,134600000.0
2009-04-07 08:01:00,0.58185,0.58185,0.5817,0.5817,25600000.0
2009-04-07 08:02:00,0.5817,0.58185,0.5817,0.58175,95200000.0
2009-04-07 08:03:00,0.5818,0.58215,0.58165,0.58195,148600000.0
2009-04-07 08:04:00,0.5819,0.582,0.58125,0.58135,114600000.0
2009-04-07 08:05:00,0.58145,0.5818,0.5814,0.5818,20400000.0
2009-04-07 08:06:00,0.582,0.5821,0.582,0.5821,26800000.0
2009-04-07 08:07:00,0.5821,0.5822,0.58195,0.5821,20000000.0
2009-04-07 08:08:00,0.5821,0.58245,0.5819,0.5822,160999999.0
2009-04-07 08:09:00,0.58215,0.58215,0.58185,0.58185,74600000.0
2009-04-07 08:10:00,0.58195,0.58225,0.58195,0.58205,168600000.0
2009-04-07 08:11:00,0.58215,0.58225,0.58205,0.5821,161400000.0
2009-04-07 08:12:00,0.58215,0.5824,0.58215,0.5823,58800000.0
2009-04-07 08:13:00,0.58245,0.5826,0.58245,0.58255,46200000.0
2009-04-07 08:14:00,0.5825,0.5825,0.5823,0.58245,66400000.0
2009-04-07 08:15:00,0.5824,0.5826,0.58235,0.5825,52200000.0
2009-04-07 08:16:00,0.5825,0.58255,0.5825,0.58255,18600000.0
2009-04-07 08:17:00,0.58255,0.58255,0.5821,0.5822,105000000.0
2009-04-07 08:18:00,0.5822,0.58225,0.58175,0.58185,193400000.0
2009-04-07 08:19:00,0.58195,0.5822,0.58175,0.5819,114900000.0
2009-04-07 08:20:00,0.5819,0.5823,0.5818,0.58185,89800000.0
2009-04-07 08:21:00,0.58185,0.58225,0.58185,0.5821,62200000.0
2009-04-07 08:22:00,0.5821,0.5822,0.5821,0.5822,7800000.0
2009-04-07 08:23:00,0.58225,0.58275,0.58225,0.58275,164200000.0
2009-04-07 08:24:00,0.5828,0.58315,0.5826,0.5829,234000000.0
2009-04-07 08:25:00,0.5828,0.5828,0.5824,0.58245,156000000.0
2009-04-07 08:26:00,0.58245,0.58275,0.5824,0.5827,100000000.0
2009-04-07 08:27:00,0.58275,0.58295,0.58265,0.5829,45600000.0
2009-04-07 08:28:00,0.58295,0.58295,0.58285,0.58285,19600000.0
2009-04-07 08:29:00,0.5829,0.58315,0.58285,0.58295,33400000.0
2009-04-07 08:30:00,0.58295,0.5831,0.5828,0.58295,83000000.0
2009-04-07 08:31:00,0.58305,0.5835,0.58305,0.58315,51800000.0
2009-04-07 08:32:00,0.5833,0.5841,0.5833,0.58395,36200000.0
2009-04-07 08:33:00,0.5838,0.5841,0.58355,0.58405,48200000.0
2009-04-07 08:34:00,0.584,0.584,0.5837,0.58385,92000000.0
2009-04-07 08:35:00,0.58385,0.5844,0.58385,0.5844,72700000.0
2009-04-07 08:36:00,0.58445,0.58445,0.5841,0.58425,35200000.0
2009-04-07 08:37:00,0.58435,0.5848,0.58435,0.5845,73200000.0
2009-04-07 08:38:00,0.58455,0.58455,0.58415,0.5842,80600000.0
2009-04-07 08:39:00,0.58425,0.5844,0.58425,0.58435,39400000.0
2009-04-07 08:40:00,0.5843,0.5843,0.5839,0.584,43200000.0
2009-04-07 08:41:00,0.5841,0.5845,0.5841,0.5844,89800000.0
2009-04-07 08:42:00,0.5844,0.5844,0.58415,0.5843,44600000.0
2009-04-07 08:43:00,0.5843,0.5845,0.5843,0.5843,28800000.0
2009-04-07 08:44:00,0.58425,0.58435,0.58425,0.5843,29600000.0
2009-04-07 08:45:00,0.58425,0.58425,0.5841,0.5841,101200000.0
2009-04-07 08:46:00,0.5841,0.5842,0.5841,0.5842,86600000.0
2009-04-07 08:47:00,0.58415,0.58415,0.5841,0.58415,12800000.0
2009-04-07 08:48:00,0.5842,0.5842,0.58405,0.58415,59400000.0
2009-04-07 08:49:00,0.5842,0.5842,0.58415,0.58415,12400000.0
2009-04-07 08:50:00,0.58415,0.5843,0.58415,0.5843,44400000.0
2009-04-07 08:51:00,0.5841,0.58425,0.584,0.584,58800000.0
2009-04-07 08:52:00,0.584,0.584,0.58355,0.58365,90200000.0
2009-04-07 08:53:00,0.5837,0.58425,0.58365,0.5839,141800000.0
2009-04-07 08:54:00,0.5838,0.5839,0.5838,0.5839,18400000.0
2009-04-07 08:55:00,0.5838,0.58395,0.58375,0.58385,57200000.0
2009-04-07 08:56:00,0.58385,0.58385,0.58365,0.58365,111600000.0
2009-04-07 08:57:00,0.58365,0.5837,0.58335,0.5836,55000000.0
2009-04-07 08:58:00,0.5836,0.5837,0.5836,0.5837,19000000.0
2009-04-07 08:59:00,0.58375,0.58395,0.58375,0.58395,70800000.0
2009-04-07 09:00:00,0.5839,0.5839,0.5836,0.58365,71400000.0
2009-04-07 09:01:00,0.58395,0.58425,0.5836,0.5842,136800000.0
2009-04-07 09:02:00,0.58425,0.5847,0.58425,0.5846,87600000.0
2009-04-07 09:03:00,0.58455,0.5849,0.58405,0.5842,137600000.0
2009-04-07 09:04:00,0.58435,0.58475,0.58415,0.58475,88600000.0
2009-04-07 09:05:00,0.58485,0.58495,0.58465,0.58465,63000000.0
2009-04-07 09:06:00,0.58465,0.58545,0.58455,0.58525,184000000.0
2009-04-07 09:07:00,0.58515,0.58515,0.5848,0.58495,45200000.0
2009-04-07 09:08:00,0.58495,0.585,0.58495,0.58495,23000000.0
2009-04-07 09:09:00,0.5849,0.5849,0.5846,0.5846,18200000.0
2009-04-07 09:10:00,0.5846,0.58465,0.58455,0.58455,8200000.0
2009-04-07 09:11:00,0.5845,0.5845,0.58445,0.5845,15600000.0
2009-04-07 09:12:00,0.58455,0.58455,0.58445,0.58445,66200000.0
2009-04-07 09:13:00,0.5844,0.58445,0.58415,0.5842,36000000.0
2009-04-07 09:14:00,0.58415,0.58415,0.5835,0.5836,55800000.0
2009-04-07 09:15:00,0.58365,0.58395,0.5835,0.58375,58200000.0
2009-04-07 09:16:00,0.58375,0.58385,0.58365,0.58365,62000000.0
2009-04-07 09:17:00,0.5836,0.5836,0.58345,0.5835,117000000.0
2009-04-07 09:18:00,0.5835,0.5835,0.5832,0.5832,52400000.0
2009-04-07 09:19:00,0.58305,0.5833,0.583,0.5833,25400000.0
2009-04-07 09:20:00,0.5833,0.58335,0.58295,0.583,31000000.0
2009-04-07 09:21:00,0.583,0.583,0.58245,0.5827,28600000.0
2009-04-07 09:22:00,0.5826,0.5826,0.5826,0.5826,1400000.0
2009-04-07 09:23:00,0.5827,0.5827,0.58265,0.58265,15200000.0
2009-04-07 09:24:00,0.58265,0.5829,0.58265,0.5829,16600000.0
2009-04-07 09:25:00,0.58295,0.583,0.58285,0.58285,15000000.0
2009-04-07 09:26:00,0.5829,0.58295,0.5829,0.58295,21200000.0
2009-04-07 09:27:00,0.58295,0.58295,0.5826,0.5826,38200000.0
2009-04-07 09:28:00,0.58265,0.58265,0.5825,0.5826,15800000.0
2009-04-07 09:29:00,0.58265,0.583,0.58265,0.58295,40000000.0
2009-04-07 09:30:00,0.5829,0.5829,0.58285,0.58285,2800000.0
2009-04-07 09:31:00,0.58305,0.5833,0.58305,0.5832,32800000.0
2009-04-07 09:32:00,0.58315,0.58335,0.58295,0.58295,30200000.0
2009-04-07 09:33:00,0.583,0.5831,0.5828,0.58285,56800000.0
2009-04-07 09:34:00,0.58285,0.58305,0.58285,0.5829,105400000.0
2009-04-07 09:35:00,0.5829,0.5833,0.58285,0.5829,119000000.0
2009-04-07 09:36:00,0.58295,0.58295,0.58255,0.58265,160800000.0
2009-04-07 09:37:00,0.5827,0.5831,0.5827,0.5829,106200000.0
2009-04-07 09:38:00,0.5829,0.5829,0.5824,0.58255,89400000.0
2009-04-07 09:39:00,0.5826,0.5826,0.58235,0.5825,77800000.0
2009-04-07 09:40:00,0.58255,0.58255,0.5817,0.5823,171000000.0
2009-04-07 09:41:00,0.58225,0.58235,0.5819,0.58205,115400000.0
2009-04-07 09:42:00,0.58205,0.58205,0.5819,0.58205,14600000.0
2009-04-07 09:43:00,0.5822,0.5823,0.5822,0.5822,15400000.0
2009-04-07 09:44:00,0.5822,0.5823,0.5822,0.58225,29200000.0
2009-04-07 09:45:00,0.58225,0.5823,0.582,0.58205,110600000.0
2009-04-07 09:46:00,0.58195,0.58195,0.5813,0.58145,62200000.0
2009-04-07 09:47:00,0.58145,0.5815,0.58105,0.58115,66600000.0
2009-04-07 09:48:00,0.5811,0.5811,0.581,0.5811,33200000.0
2009-04-07 09:49:00,0.58105,0.58125,0.581,0.581,71200000.0
2009-04-07 09:50:00,0.581,0.581,0.5807,0.58085,43600000.0
2009-04-07 09:51:00,0.58085,0.5811,0.58065,0.5811,57200000.0
2009-04-07 09:52:00,0.5811,0.5811,0.58095,0.5811,71800000.0
2009-04-07 09:53:00,0.58105,0.58105,0.5809,0.5809,23800000.0
2009-04-07 09:54:00,0.5809,0.58095,0.5805,0.5807,185200000.0
2009-04-07 09:55:00,0.58075,0.58085,0.5804,0.5808,107400000.0
2009-04-07 09:56:00,0.58085,0.58095,0.5808,0.58085,50200000.0
2009-04-07 09:57:00,0.58085,0.5811,0.58085,0.5811,30400000.0
2009-04-07 09:58:00,0.58105,0.58115,0.58105,0.5811,38600000.0
2009-04-07 09:59:00,0.58115,0.5813,0.5811,0.58125,37800000.0
2009-04-07 10:00:00,0.5813,0.58135,0.58125,0.58135,19400000.0
2009-04-07 10:01:00,0.58135,0.58135,0.58085,0.58085,33600000.0
2009-04-07 10:02:00,0.5808,0.58095,0.5808,0.58085,72800000.0
2009-04-07 10:03:00,0.5809,0.58105,0.5809,0.58105,25800000.0
2009-04-07 10:04:00,0.5811,0.5811,0.58105,0.5811,9600000.0
2009-04-07 10:05:00,0.58135,0.58145,0.58105,0.58115,64400000.0
2009-04-07 10:06:00,0.5812,0.5812,0.5811,0.58115,21400000.0
2009-04-07 10:07:00,0.5811,0.5811,0.5811,0.5811,2800000.0
2009-04-07 10:08:00,0.58115,0.58115,0.58115,0.58115,18600000.0
2009-04-07 10:09:00,0.58115,0.58145,0.58115,0.58145,115800000.0
2009-04-07 10:10:00,0.5815,0.5816,0.5815,0.58155,21400000.0
2009-04-07 10:11:00,0.58155,0.58155,0.58125,0.58155,102000000.0
2009-04-07 10:12:00,0.58155,0.58155,0.5813,0.58135,171000000.0
2009-04-07 10:13:00,0.58135,0.58165,0.58135,0.58145,129400000.0
2009-04-07 10:14:00,0.58145,0.5817,0.58125,0.5815,166800000.0
2009-04-07 10:15:00,0.5815,0.58165,0.5813,0.58145,122200000.0
2009-04-07 10:16:00,0.5814,0.58145,0.5814,0.5814,106000000.0
2009-04-07 10:17:00,0.58135,0.58165,0.5813,0.5815,95400000.0
2009-04-07 10:18:00,0.58155,0.58185,0.58155,0.58185,113400000.0
2009-04-07 10:19:00,0.58185,0.58195,0.5817,0.58175,148200000.0
2009-04-07 10:20:00,0.58175,0.58175,0.58165,0.5817,45000000.0
2009-04-07 10:21:00,0.5817,0.5817,0.58145,0.58145,40800000.0
2009-04-07 10:22:00,0.5815,0.5815,0.5815,0.5815,1400000.0
2009-04-07 10:23:00,0.5815,0.58165,0.5815,0.58165,21400000.0
2009-04-07 10:24:00,0.5816,0.58165,0.58155,0.58165,30400000.0
2009-04-07 10:25:00,0.5817,0.5819,0.5817,0.58185,43000000.0
2009-04-07 10:26:00,0.58185,0.58195,0.5818,0.5818,19600000.0
2009-04-07 10:27:00,0.5818,0.58235,0.58175,0.5818,265100000.0
2009-04-07 10:28:00,0.5818,0.58195,0.58165,0.5818,65600000.0
2009-04-07 10:29:00,0.58175,0.58195,0.58175,0.5819,43600000.0
2009-04-07 10:30:00,0.58185,0.58195,0.5818,0.58195,26600000.0
2009-04-07 10:31:00,0.582,0.582,0.5816,0.5816,104600000.0
2009-04-07 10:32:00,0.5816,0.58165,0.58155,0.5816,79400000.0
2009-04-07 10:33:00,0.5816,0.58165,0.5815,0.5816,168600000.0
2009-04-07 10:34:00,0.58155,0.5817,0.58155,0.5817,22000000.0
2009-04-07 10:35:00,0.58165,0.58165,0.58135,0.5814,53400000.0
2009-04-07 10:36:00,0.5814,0.5816,0.5814,0.58145,75800000.0
2009-04-07 10:37:00,0.58145,0.5815,0.58075,0.58075,118800000.0
2009-04-07 10:38:00,0.58075,0.58075,0.5798,0.57995,152200000.0
2009-04-07 10:39:00,0.57995,0.57995,0.5796,0.57995,42000000.0
2009-04-07 10:40:00,0.5798,0.57995,0.57925,0.5794,89400000.0
2009-04-07 10:41:00,0.57955,0.57975,0.57935,0.57965,96800001.0
2009-04-07 10:42:00,0.5796,0.5798,0.57895,0.57925,133000000.0
2009-04-07 10:43:00,0.57925,0.5793,0.579,0.5792,142400000.0
2009-04-07 10:44:00,0.5792,0.5793,0.57895,0.57925,126200000.0
2009-04-07 10:45:00,0.57915,0.5792,0.5786,0.57885,249600000.0
2009-04-07 10:46:00,0.57885,0.5791,0.57855,0.57865,144000000.0
2009-04-07 10:47:00,0.57865,0.57925,0.57865,0.57925,55800000.0
2009-04-07 10:48:00,0.5792,0.57925,0.5786,0.5786,207600000.0
2009-04-07 10:49:00,0.57865,0.57885,0.57825,0.5784,122600000.0
2009-04-07 10:50:00,0.5785,0.57855,0.57845,0.57855,53200000.0
2009-04-07 10:51:00,0.5785,0.57855,0.57845,0.57855,25000000.0
2009-04-07 10:52:00,0.57855,0.57855,0.5772,0.5774,220800000.0
2009-04-07 10:53:00,0.5773,0.57775,0.577,0.57745,110300000.0
2009-04-07 10:54:00,0.57745,0.57755,0.5771,0.5773,106200000.0
2009-04-07 10:55:00,0.5773,0.57735,0.57705,0.5773,76000000.0
2009-04-07 10:56:00,0.57725,0.5775,0.5772,0.5774,102400000.0
2009-04-07 10:57:00,0.5774,0.5774,0.5769,0.5769,218000000.0
2009-04-07 10:58:00,0.5769,0.57725,0.57685,0.5771,88400000.0
2009-04-07 10:59:00,0.57715,0.57745,0.57715,0.5772,126600000.0
2009-04-07 11:00:00,0.5772,0.5773,0.57685,0.57695,145200000.0
2009-04-07 11:01:00,0.577,0.57705,0.5767,0.5767,44400000.0
2009-04-07 11:02:00,0.5767,0.5768,0.57565,0.5758,207400000.0
2009-04-07 11:03:00,0.57585,0.57605,0.5754,0.57555,148200000.0
2009-04-07 11:04:00,0.57545,0.57615,0.5754,0.5757,59800000.0
2009-04-07 11:05:00,0.57565,0.5763,0.57555,0.57615,111600000.0
2009-04-07 11:06:00,0.5763,0.57685,0.57595,0.57685,161000000.0
2009-04-07 11:07:00,0.57685,0.57705,0.57665,0.5768,101300000.0
2009-04-07 11:08:00,0.5768,0.5775,0.5768,0.57735,77000000.0
2009-04-07 11:09:00,0.5772,0.57725,0.57705,0.57725,18000000.0
2009-04-07 11:10:00,0.5773,0.57735,0.5764,0.5765,115200000.0
2009-04-07 11:11:00,0.57655,0.5769,0.57635,0.57665,150800000.0
2009-04-07 11:12:00,0.5767,0.57695,0.57605,0.5763,166100000.0
2009-04-07 11:13:00,0.5763,0.5764,0.57595,0.5764,94200000.0
2009-04-07 11:14:00,0.57635,0.57635,0.5752,0.57565,195500000.0
2009-04-07 11:15:00,0.5752,0.57555,0.57515,0.5752,107100000.0
2009-04-07 11:16:00,0.5752,0.5752,0.57405,0.57415,300800000.0
2009-04-07 11:17:00,0.5743,0.57565,0.5743,0.5754,211900000.0
2009-04-07 11:18:00,0.5753,0.57605,0.57465,0.5748,219500000.0
2009-04-07 11:19:00,0.5748,0.57505,0.57475,0.57505,32000000.0
2009-04-07 11:20:00,0.5751,0.5753,0.5751,0.57515,104800000.0
2009-04-07 11:21:00,0.57515,0.57545,0.57515,0.5752,112800000.0
2009-04-07 11:22:00,0.57525,0.57535,0.57515,0.57525,81000000.0
2009-04-07 11:23:00,0.57515,0.57535,0.57495,0.5751,128600000.0
2009-04-07 11:24:00,0.57525,0.5755,0.57505,0.5755,95400000.0
2009-04-07 11:25:00,0.5756,0.57625,0.57555,0.57625,98000000.0
2009-04-07 11:26:00,0.57625,0.57625,0.5755,0.5755,138200000.0
2009-04-07 11:27:00,0.5755,0.5755,0.5754,0.5754,66200000.0
2009-04-07 11:28:00,0.5754,0.5754,0.5751,0.5753,46200000.0
2009-04-07 11:29:00,0.5754,0.57545,0.5752,0.5753,151600000.0
2009-04-07 11:30:00,0.5753,0.57565,0.5753,0.57565,111600000.0
2009-04-07 11:31:00,0.5757,0.57615,0.5757,0.57605,64800000.0
2009-04-07 11:32:00,0.57605,0.57615,0.57595,0.57615,56600000.0
2009-04-07 11:33:00,0.5761,0.5762,0.57605,0.57605,45000000.0
2009-04-07 11:34:00,0.57605,0.57605,0.5756,0.57585,28000000.0
2009-04-07 11:35:00,0.57585,0.57615,0.5757,0.57615,48000000.0
2009-04-07 11:36:00,0.57615,0.57625,0.57595,0.57625,73800000.0
2009-04-07 11:37:00,0.57625,0.57635,0.57595,0.57605,97800000.0
2009-04-07 11:38:00,0.5761,0.5762,0.57605,0.57605,40600000.0
2009-04-07 11:39:00,0.57605,0.57605,0.57585,0.57585,13400000.0
2009-04-07 11:40:00,0.5759,0.5761,0.57525,0.5754,109000000.0
2009-04-07 11:41:00,0.57535,0.5755,0.57525,0.5753,45600000.0
2009-04-07 11:42:00,0.57515,0.5759,0.57515,0.57575,127400000.0
2009-04-07 11:43:00,0.57575,0.57575,0.57555,0.5756,44200000.0
2009-04-07 11:44:00,0.57555,0.5756,0.57555,0.5756,6000000.0
2009-04-07 11:45:00,0.5756,0.57595,0.5756,0.57595,60600000.0
2009-04-07 11:46:00,0.57595,0.57605,0.57595,0.57605,4600000.0
2009-04-07 11:47:00,0.57605,0.5763,0.576,0.57625,30600000.0
2009-04-07 11:48:00,0.5764,0.5764,0.5761,0.57635,37400000.0
2009-04-07 11:49:00,0.57635,0.57645,0.57625,0.57625,38000000.0
2009-04-07 11:50:00,0.5762,0.5762,0.5762,0.5762,2800000.0
2009-04-07 11:51:00,0.57595,0.57602,0.57566,0.57576,51000000.0
2009-04-07 11:52:00,0.57586,0.57602,0.57574,0.57586,108200000.0
2009-04-07 11:53:00,0.5759,0.57613,0.57581,0.57584,152200000.0
2009-04-07 11:54:00,0.5762,0.5762,0.57615,0.57615,36000000.0
2009-04-07 11:55:00,0.57615,0.57615,0.57575,0.57605,74800000.0
2009-04-07 11:56:00,0.57605,0.5761,0.57595,0.5761,37200000.0
2009-04-07 11:57:00,0.57605,0.57615,0.57585,0.5761,52800000.0
2009-04-07 11:58:00,0.5761,0.5762,0.57565,0.576,132600000.0
2009-04-07 11:59:00,0.5761,0.5762,0.576,0.5762,107800000.0
2009-04-07 12:00:00,0.57615,0.5762,0.576,0.5761,55200000.0
2009-04-07 12:01:00,0.57615,0.57615,0.57605,0.57615,39600000.0
2009-04-07 12:02:00,0.57615,0.57625,0.5761,0.57625,12200000.0
2009-04-07 12:03:00,0.57625,0.57625,0.57625,0.57625,23000000.0
2009-04-07 12:04:00,0.57625,0.57645,0.57625,0.5763,49000000.0
2009-04-07 12:05:00,0.5764,0.57665,0.5763,0.5763,65000000.0
2009-04-07 12:06:00,0.57625,0.5763,0.57625,0.5763,20600000.0
2009-04-07 12:07:00,0.5763,0.5763,0.5753,0.57555,54600000.0
2009-04-07 12:08:00,0.57555,0.57555,0.5754,0.5755,98200000.0
2009-04-07 12:09:00,0.5755,0.5756,0.5754,0.5754,72600000.0
2009-04-07 12:10:00,0.5754,0.5756,0.5754,0.57555,72200000.0
2009-04-07 12:11:00,0.5756,0.5756,0.57555,0.57555,25600000.0
2009-04-07 12:12:00,0.57555,0.5757,0.57545,0.57545,85200000.0
2009-04-07 12:13:00,0.5754,0.57565,0.57535,0.57535,107200000.0
2009-04-07 12:14:00,0.5754,0.57545,0.57535,0.57545,23800000.0
2009-04-07 12:15:00,0.57535,0.57535,0.57465,0.5751,149600000.0
2009-04-07 12:16:00,0.57515,0.57535,0.57505,0.57505,20000000.0
2009-04-07 12:17:00,0.5751,0.5751,0.5745,0.5745,55000000.0
2009-04-07 12:18:00,0.57445,0.5748,0.57395,0.57455,89400000.0
2009-04-07 12:19:00,0.5747,0.5748,0.5746,0.5746,9400000.0
2009-04-07 12:20:00,0.5748,0.575,0.57455,0.57475,72800000.0
2009-04-07 12:21:00,0.57475,0.5752,0.57465,0.57505,53000000.0
2009-04-07 12:22:00,0.5752,0.5752,0.5751,0.5752,15000000.0
2009-04-07 12:23:00,0.5752,0.57565,0.5752,0.57545,21200000.0
2009-04-07 12:24:00,0.57555,0.57585,0.57555,0.57575,26800000.0
2009-04-07 12:25:00,0.57558,0.57571,0.57558,0.57562,128200000.0
2009-04-07 12:26:00,0.57575,0.57575,0.57575,0.57575,1400000.0
2009-04-07 12:27:00,0.5758,0.5758,0.5758,0.5758,3000000.0
2009-04-07 12:28:00,0.5758,0.57605,0.5757,0.57605,58000000.0
2009-04-07 12:29:00,0.5763,0.57635,0.5761,0.5762,11600000.0
2009-04-07 12:30:00,0.5762,0.5762,0.57555,0.57565,133100000.0
2009-04-07 12:31:00,0.57565,0.57575,0.5753,0.57535,177200000.0
2009-04-07 12:32:00,0.5754,0.57565,0.57515,0.57565,30000000.0
2009-04-07 12:33:00,0.57565,0.57595,0.5755,0.57575,55600000.0
2009-04-07 12:34:00,0.57575,0.57575,0.57575,0.57575,1400000.0
2009-04-07 12:35:00,0.5759,0.57605,0.57585,0.57585,35000000.0
2009-04-07 12:36:00,0.57568,0.57583,0.57553,0.57572,23600000.0
2009-04-07 12:37:00,0.5759,0.57645,0.5759,0.57625,37600000.0
2009-04-07 12:38:00,0.5762,0.5764,0.5761,0.57615,33400000.0
2009-04-07 12:39:00,0.57635,0.57645,0.57625,0.57645,67400000.0
2009-04-07 12:40:00,0.57645,0.57645,0.57625,0.57645,48600000.0
2009-04-07 12:41:00,0.5765,0.5767,0.5765,0.5766,51000000.0
2009-04-07 12:42:00,0.5767,0.5768,0.57655,0.5766,24200000.0
2009-04-07 12:43:00,0.57655,0.577,0.57615,0.57625,108900000.0
2009-04-07 12:44:00,0.57615,0.57635,0.57605,0.5762,79000001.0
2009-04-07 12:45:00,0.5763,0.5763,0.5761,0.5762,45200000.0
2009-04-07 12:46:00,0.5763,0.57665,0.5763,0.5766,72600000.0
2009-04-07 12:47:00,0.5766,0.5769,0.57645,0.5769,46000000.0
2009-04-07 12:48:00,0.5769,0.5769,0.57675,0.57675,14600000.0
2009-04-07 12:49:00,0.5767,0.5767,0.57605,0.57665,151600000.0
2009-04-07 12:50:00,0.5766,0.57695,0.57645,0.57695,86800000.0
2009-04-07 12:51:00,0.5771,0.57715,0.5768,0.5768,102100000.0
2009-04-07 12:52:00,0.5768,0.5769,0.5761,0.5761,63000000.0
2009-04-07 12:53:00,0.5761,0.5762,0.5761,0.5762,17800000.0
2009-04-07 12:54:00,0.57635,0.57645,0.57635,0.57645,16800000.0
2009-04-07 12:55:00,0.57635,0.57645,0.57605,0.57605,138400000.0
2009-04-07 12:56:00,0.5761,0.5761,0.57565,0.5757,154200000.0
2009-04-07 12:57:00,0.57575,0.57605,0.57575,0.576,120600000.0
2009-04-07 12:58:00,0.576,0.576,0.5759,0.5759,75200000.0
2009-04-07 12:59:00,0.5759,0.576,0.57585,0.5759,108400000.0
2009-04-07 13:00:00,0.57595,0.576,0.57585,0.5759,60800000.0
2009-04-07 13:01:00,0.5759,0.5759,0.5757,0.5758,33600000.0
2009-04-07 13:02:00,0.57575,0.576,0.57565,0.576,104600000.0
2009-04-07 13:03:00,0.5759,0.576,0.57515,0.57515,155000000.0
2009-04-07 13:04:00,0.57535,0.5758,0.57505,0.57575,92400000.0
2009-04-07 13:05:00,0.57565,0.57565,0.5755,0.5755,22800000.0
2009-04-07 13:06:00,0.5756,0.5757,0.5756,0.57565,22000000.0
2009-04-07 13:07:00,0.5756,0.5756,0.5756,0.5756,3000000.0
2009-04-07 13:08:00,0.5756,0.5757,0.5756,0.57565,39200000.0
2009-04-07 13:09:00,0.5757,0.57585,0.5756,0.57585,46800000.0
2009-04-07 13:10:00,0.57575,0.576,0.5756,0.57585,86000000.0
2009-04-07 13:11:00,0.5758,0.57585,0.5758,0.57585,9800000.0
2009-04-07 13:12:00,0.5759,0.5759,0.5758,0.5758,18400000.0
2009-04-07 13:13:00,0.5759,0.576,0.57585,0.576,34200000.0
2009-04-07 13:14:00,0.57595,0.576,0.57595,0.57595,41000000.0
2009-04-07 13:15:00,0.57595,0.5762,0.57595,0.5762,20800000.0
2009-04-07 13:16:00,0.57605,0.5762,0.57605,0.57605,21400000.0
2009-04-07 13:17:00,0.57605,0.57615,0.57605,0.5761,21600000.0
2009-04-07 13:18:00,0.57615,0.57615,0.57575,0.5758,64200000.0
2009-04-07 13:19:00,0.5758,0.5759,0.57575,0.5759,27800000.0
2009-04-07 13:20:00,0.5759,0.57625,0.57585,0.57595,166600000.0
2009-04-07 13:21:00,0.57595,0.57625,0.57595,0.57625,71200000.0
2009-04-07 13:22:00,0.5762,0.5762,0.576,0.576,122600000.0
2009-04-07 13:23:00,0.5761,0.5762,0.57605,0.5761,74400000.0
2009-04-07 13:24:00,0.5761,0.57615,0.5761,0.57615,16400000.0
2009-04-07 13:25:00,0.5762,0.57625,0.57595,0.57615,91300000.0
2009-04-07 13:26:00,0.5761,0.5761,0.57565,0.57585,133400000.0
2009-04-07 13:27:00,0.5759,0.57595,0.5757,0.5757,82600000.0
2009-04-07 13:28:00,0.57555,0.57575,0.5754,0.5756,61800000.0
2009-04-07 13:29:00,0.57565,0.5757,0.57565,0.57565,93200000.0
2009-04-07 13:30:00,0.57565,0.5758,0.57565,0.57565,61000000.0
2009-04-07 13:31:00,0.5757,0.5763,0.5757,0.57625,79400000.0
2009-04-07 13:32:00,0.5763,0.5765,0.5763,0.5765,20800000.0
2009-04-07 13:33:00,0.57632,0.57642,0.57628,0.57628,32600000.0
2009-04-07 13:34:00,0.5765,0.5765,0.5765,0.5765,1400000.0
2009-04-07 13:35:00,0.57645,0.5772,0.57645,0.5772,50200000.0
2009-04-07 13:36:00,0.57725,0.57725,0.5771,0.57725,38400000.0
2009-04-07 13:37:00,0.57725,0.57725,0.57715,0.57715,28200000.0
2009-04-07 13:38:00,0.5774,0.57755,0.5773,0.5774,80600000.0
2009-04-07 13:39:00,0.5774,0.57785,0.5774,0.5776,65800000.0
2009-04-07 13:40:00,0.57765,0.57765,0.5775,0.5775,22800000.0
2009-04-07 13:41:00,0.57745,0.57745,0.57705,0.57705,65800000.0
2009-04-07 13:42:00,0.5771,0.57715,0.57665,0.5768,106200000.0
2009-04-07 13:43:00,0.57675,0.57675,0.57655,0.57675,119800000.0
2009-04-07 13:44:00,0.5768,0.57755,0.57675,0.5774,134600000.0
2009-04-07 13:45:00,0.57735,0.5774,0.577,0.5773,51999999.0
2009-04-07 13:46:00,0.57735,0.57745,0.57725,0.57725,27200000.0
2009-04-07 13:47:00,0.5773,0.57745,0.5773,0.57745,88800000.0
2009-04-07 13:48:00,0.5775,0.5776,0.57745,0.57755,22200000.0
2009-04-07 13:49:00,0.57755,0.57755,0.57665,0.57725,101600000.0
2009-04-07 13:50:00,0.5773,0.5773,0.57665,0.57685,118300000.0
2009-04-07 13:51:00,0.5768,0.57715,0.5767,0.5771,80400000.0
2009-04-07 13:52:00,0.5772,0.57735,0.57665,0.57685,108200000.0
2009-04-07 13:53:00,0.57685,0.577,0.5763,0.57645,129900000.0
2009-04-07 13:54:00,0.57645,0.57675,0.57605,0.57615,194600000.0
2009-04-07 13:55:00,0.5763,0.57655,0.57615,0.57625,129600000.0
2009-04-07 13:56:00,0.5764,0.5764,0.57615,0.57625,27800000.0
2009-04-07 13:57:00,0.5762,0.5763,0.5762,0.5763,35600000.0
2009-04-07 13:58:00,0.57625,0.5765,0.5762,0.5762,24800000.0
2009-04-07 13:59:00,0.5764,0.57665,0.5764,0.5766,52400000.0
2009-04-07 14:00:00,0.5766,0.5766,0.57635,0.5764,101600000.0
2009-04-07 14:01:00,0.5765,0.5765,0.5764,0.5764,43600000.0
2009-04-07 14:02:00,0.5765,0.5766,0.57635,0.5766,39000000.0
2009-04-07 14:03:00,0.57655,0.5766,0.57655,0.5766,27000000.0
2009-04-07 14:04:00,0.5764,0.5766,0.5764,0.57655,12600000.0
2009-04-07 14:05:00,0.57655,0.5767,0.57655,0.5766,22400000.0
2009-04-07 14:06:00,0.5764,0.5766,0.57625,0.5763,50800000.0
2009-04-07 14:07:00,0.5763,0.5764,0.5763,0.5763,60000000.0
2009-04-07 14:08:00,0.5763,0.57645,0.5763,0.57635,40800000.0
2009-04-07 14:09:00,0.57635,0.5765,0.57635,0.57645,69200000.0
2009-04-07 14:10:00,0.57645,0.57645,0.5763,0.5763,18400000.0
2009-04-07 14:11:00,0.5763,0.5763,0.57625,0.57625,14600000.0
2009-04-07 14:12:00,0.57625,0.57625,0.57625,0.57625,11800000.0
2009-04-07 14:13:00,0.57625,0.5763,0.5761,0.5762,27500000.0
2009-04-07 14:14:00,0.5762,0.5762,0.5762,0.5762,2000000.0
2009-04-07 14:15:00,0.5762,0.57665,0.5762,0.5765,44600000.0
2009-04-07 14:16:00,0.57655,0.57655,0.57655,0.57655,1400000.0
2009-04-07 14:17:00,0.57632,0.57632,0.57598,0.57598,106000000.0
2009-04-07 14:18:00,0.57645,0.57655,0.57645,0.57645,29400000.0
2009-04-07 14:19:00,0.57645,0.57675,0.57645,0.57665,101000000.0
2009-04-07 14:20:00,0.5766,0.5767,0.5766,0.57665,38800000.0
2009-04-07 14:21:00,0.57665,0.5767,0.57665,0.5767,8400000.0
2009-04-07 14:22:00,0.57638,0.57641,0.57603,0.57622,28200000.0
2009-04-07 14:23:00,0.5767,0.5767,0.57665,0.57665,11800000.0
2009-04-07 14:24:00,0.57665,0.57675,0.57665,0.5767,61400000.0
2009-04-07 14:25:00,0.57665,0.57675,0.5764,0.57645,104200000.0
2009-04-07 14:26:00,0.57645,0.5769,0.5764,0.5769,34600000.0
2009-04-07 14:27:00,0.57685,0.5771,0.57685,0.577,52600000.0
2009-04-07 14:28:00,0.577,0.57745,0.57685,0.57695,97000000.0
2009-04-07 14:29:00,0.57669,0.57685,0.57652,0.57668,58800000.0
2009-04-07 14:30:00,0.5769,0.5769,0.5767,0.57675,34400000.0
2009-04-07 14:31:00,0.57675,0.5771,0.57655,0.5771,93400000.0
2009-04-07 14:32:00,0.5771,0.57735,0.577,0.57735,67600000.0
2009-04-07 14:33:00,0.5774,0.5777,0.57705,0.57765,97800000.0
2009-04-07 14:34:00,0.5776,0.57765,0.57755,0.57755,45000000.0
2009-04-07 14:35:00,0.57755,0.5777,0.57755,0.5777,9400000.0
2009-04-07 14:36:00,0.57765,0.5779,0.57765,0.5779,29200000.0
2009-04-07 14:37:00,0.57795,0.57795,0.5779,0.57795,15200000.0
2009-04-07 14:38:00,0.578,0.578,0.5776,0.5776,80000000.0
2009-04-07 14:39:00,0.5777,0.57775,0.57755,0.5777,92800000.0
2009-04-07 14:40:00,0.57775,0.57785,0.5777,0.57785,59800000.0
2009-04-07 14:41:00,0.57785,0.57785,0.5776,0.57785,125600000.0
2009-04-07 14:42:00,0.57785,0.5782,0.57775,0.5781,87800000.0
2009-04-07 14:43:00,0.5781,0.5781,0.578,0.578,3000000.0
2009-04-07 14:44:00,0.57805,0.57805,0.5779,0.57795,57200000.0
2009-04-07 14:45:00,0.578,0.5783,0.578,0.5783,64000000.0
2009-04-07 14:46:00,0.57825,0.5787,0.57825,0.57855,51400000.0
2009-04-07 14:47:00,0.57855,0.57875,0.5783,0.5787,140000000.0
2009-04-07 14:48:00,0.57865,0.5789,0.57865,0.5789,9800000.0
2009-04-07 14:49:00,0.5788,0.579,0.5788,0.57885,36000000.0
2009-04-07 14:50:00,0.57885,0.5792,0.57885,0.57915,45600000.0
2009-04-07 14:51:00,0.57915,0.57915,0.5788,0.57885,57800000.0
2009-04-07 14:52:00,0.57885,0.57885,0.57815,0.57845,129200000.0
2009-04-07 14:53:00,0.5785,0.57865,0.57845,0.5785,30000000.0
2009-04-07 14:54:00,0.57855,0.57875,0.5784,0.5785,61600000.0
2009-04-07 14:55:00,0.5785,0.57875,0.57845,0.5787,47200000.0
2009-04-07 14:56:00,0.5787,0.5788,0.5786,0.5786,91200000.0
2009-04-07 14:57:00,0.5786,0.57865,0.5786,0.57865,20800000.0
2009-04-07 14:58:00,0.5787,0.5787,0.57845,0.57865,139000000.0
2009-04-07 14:59:00,0.57865,0.579,0.57865,0.5787,151600000.0
2009-04-07 15:00:00,0.57865,0.57865,0.5785,0.57855,35000000.0
2009-04-07 15:01:00,0.57845,0.5786,0.5783,0.5783,51200000.0
2009-04-07 15:02:00,0.5783,0.5786,0.57815,0.57835,104200000.0
2009-04-07 15:03:00,0.5785,0.5785,0.5783,0.5784,15800000.0
2009-04-07 15:04:00,0.5784,0.5785,0.5783,0.5783,22600000.0
2009-04-07 15:05:00,0.5783,0.5783,0.5782,0.5782,20800000.0
2009-04-07 15:06:00,0.5782,0.5782,0.57815,0.5782,8200000.0
2009-04-07 15:07:00,0.5782,0.5782,0.57815,0.5782,18600000.0
2009-04-07 15:08:00,0.57815,0.5782,0.578,0.57815,90800000.0
2009-04-07 15:09:00,0.5781,0.57815,0.578,0.578,28800000.0
2009-04-07 15:10:00,0.57805,0.57815,0.57795,0.57795,81800000.0
2009-04-07 15:11:00,0.578,0.57825,0.578,0.578,84000000.0
2009-04-07 15:12:00,0.57815,0.57815,0.578,0.57815,42800000.0
2009-04-07 15:13:00,0.57815,0.57815,0.578,0.578,50800000.0
2009-04-07 15:14:00,0.57795,0.57815,0.57795,0.5781,31800000.0
2009-04-07 15:15:00,0.578,0.57815,0.578,0.578,67600000.0
2009-04-07 15:16:00,0.57805,0.57815,0.578,0.57815,46800000.0
2009-04-07 15:17:00,0.57815,0.57815,0.578,0.57805,31000000.0
2009-04-07 15:18:00,0.5781,0.57815,0.57805,0.57815,32600000.0
2009-04-07 15:19:00,0.57815,0.579,0.578,0.5785,119400000.0
2009-04-07 15:20:00,0.5785,0.5789,0.5785,0.57885,69900000.0
2009-04-07 15:21:00,0.57885,0.5789,0.57885,0.5789,12400000.0
2009-04-07 15:22:00,0.5789,0.57895,0.5789,0.57895,7200000.0
2009-04-07 15:23:00,0.57895,0.57915,0.57895,0.57905,34000000.0
2009-04-07 15:24:00,0.5791,0.57925,0.5789,0.5792,46800000.0
2009-04-07 15:25:00,0.57905,0.5792,0.57835,0.57865,134800000.0
2009-04-07 15:26:00,0.57865,0.57865,0.5781,0.57865,81000000.0
2009-04-07 15:27:00,0.57865,0.57885,0.5784,0.5785,119600000.0
2009-04-07 15:28:00,0.5785,0.57865,0.57835,0.5785,44600000.0
2009-04-07 15:29:00,0.5788,0.57885,0.57855,0.57855,114800000.0
2009-04-07 15:30:00,0.57855,0.5789,0.57855,0.5787,49400000.0
2009-04-07 15:31:00,0.5788,0.5788,0.57835,0.5785,100000000.0
2009-04-07 15:32:00,0.57855,0.57865,0.57815,0.57835,180200000.0
2009-04-07 15:33:00,0.5785,0.57865,0.5785,0.5785,76400000.0
2009-04-07 15:34:00,0.57845,0.5785,0.5778,0.5781,109200000.0
2009-04-07 15:35:00,0.57815,0.5783,0.57775,0.57795,96600000.0
2009-04-07 15:36:00,0.57795,0.57795,0.5771,0.57715,213000000.0
2009-04-07 15:37:00,0.57725,0.5777,0.57715,0.57735,179800000.0
2009-04-07 15:38:00,0.5774,0.57745,0.577,0.577,110600000.0
2009-04-07 15:39:00,0.577,0.5773,0.57685,0.57715,74600000.0
2009-04-07 15:40:00,0.57715,0.57735,0.5769,0.577,104800000.0
2009-04-07 15:41:00,0.577,0.577,0.57645,0.5765,165800000.0
2009-04-07 15:42:00,0.5765,0.57675,0.5765,0.5766,132400000.0
2009-04-07 15:43:00,0.57655,0.57655,0.5763,0.57655,128200000.0
2009-04-07 15:44:00,0.57655,0.57655,0.5762,0.57635,177600000.0
2009-04-07 15:45:00,0.5764,0.5764,0.57615,0.5762,135800000.0
2009-04-07 15:46:00,0.57615,0.5766,0.57615,0.57655,86400000.0
2009-04-07 15:47:00,0.57655,0.57675,0.5765,0.57655,45200000.0
2009-04-07 15:48:00,0.57655,0.57685,0.5765,0.57655,35600000.0
2009-04-07 15:49:00,0.57655,0.5768,0.5765,0.57655,68800000.0
2009-04-07 15:50:00,0.57655,0.5767,0.57635,0.57635,102400000.0
2009-04-07 15:51:00,0.57635,0.57635,0.5759,0.57625,238200000.0
2009-04-07 15:52:00,0.57625,0.57625,0.57605,0.57605,121800000.0
2009-04-07 15:53:00,0.576,0.57605,0.57575,0.57595,163000000.0
2009-04-07 15:54:00,0.57595,0.576,0.57575,0.5758,208600000.0
2009-04-07 15:55:00,0.5758,0.5758,0.57525,0.57525,154600000.0
2009-04-07 15:56:00,0.57535,0.57565,0.57535,0.57555,61000000.0
2009-04-07 15:57:00,0.5757,0.57585,0.57555,0.57565,93400000.0
2009-04-07 15:58:00,0.57575,0.57605,0.57535,0.5756,192600000.0
2009-04-07 15:59:00,0.57555,0.5756,0.57485,0.575,129200000.0
2009-04-07 16:00:00,0.57495,0.5756,0.57495,0.57545,187100000.0
2009-04-07 16:01:00,0.57545,0.57555,0.5752,0.5753,56600000.0
2009-04-07 16:02:00,0.5753,0.57595,0.5753,0.57565,168200000.0
2009-04-07 16:03:00,0.5757,0.57625,0.57565,0.57585,130000000.0
2009-04-07 16:04:00,0.5758,0.576,0.5752,0.57525,174000000.0
2009-04-07 16:05:00,0.57525,0.5753,0.57475,0.57495,84000000.0
2009-04-07 16:06:00,0.5748,0.57495,0.57455,0.57485,155400000.0
2009-04-07 16:07:00,0.57495,0.57545,0.57495,0.5754,106600000.0
2009-04-07 16:08:00,0.5754,0.5758,0.57535,0.5758,62600000.0
2009-04-07 16:09:00,0.5758,0.576,0.57545,0.5757,149300000.0
2009-04-07 16:10:00,0.57575,0.5758,0.5754,0.5757,127200000.0
2009-04-07 16:11:00,0.5757,0.57585,0.5756,0.5757,59200000.0
2009-04-07 16:12:00,0.57565,0.5763,0.5755,0.5763,145200000.0
2009-04-07 16:13:00,0.5763,0.5767,0.5762,0.5767,68200000.0
2009-04-07 16:14:00,0.5767,0.57695,0.57615,0.57685,87800000.0
2009-04-07 16:15:00,0.57685,0.57685,0.5765,0.57665,145200000.0
2009-04-07 16:16:00,0.5766,0.577,0.5766,0.577,28200000.0
2009-04-07 16:17:00,0.57705,0.5773,0.57705,0.5772,53400000.0
2009-04-07 16:18:00,0.57725,0.57725,0.5767,0.57675,95800000.0
2009-04-07 16:19:00,0.57675,0.57675,0.57655,0.5766,43600000.0
2009-04-07 16:20:00,0.5767,0.577,0.5767,0.577,60800000.0
2009-04-07 16:21:00,0.577,0.57745,0.5769,0.5773,203400000.0
2009-04-07 16:22:00,0.5773,0.5774,0.57715,0.5772,63200000.0
2009-04-07 16:23:00,0.57725,0.5775,0.57715,0.5772,159800000.0
2009-04-07 16:24:00,0.5773,0.57735,0.57705,0.5771,198200000.0
2009-04-07 16:25:00,0.57705,0.5772,0.57705,0.57715,33000000.0
2009-04-07 16:26:00,0.5772,0.57735,0.577,0.5771,50000000.0
2009-04-07 16:27:00,0.57705,0.5772,0.577,0.5772,30600000.0
2009-04-07 16:28:00,0.5772,0.5772,0.57715,0.57715,6600000.0
2009-04-07 16:29:00,0.5772,0.5773,0.5771,0.57715,66600000.0
2009-04-07 16:30:00,0.5772,0.57755,0.5771,0.5774,99200000.0
2009-04-07 16:31:00,0.57745,0.57755,0.57705,0.57755,101900000.0
2009-04-07 16:32:00,0.57755,0.5777,0.57735,0.5775,145200000.0
2009-04-07 16:33:00,0.5775,0.57765,0.5775,0.5776,139600000.0
2009-04-07 16:34:00,0.5776,0.5778,0.57755,0.57755,43200000.0
2009-04-07 16:35:00,0.57755,0.57795,0.57755,0.57765,58200000.0
2009-04-07 16:36:00,0.5776,0.5776,0.5774,0.5776,38200000.0
2009-04-07 16:37:00,0.57755,0.57755,0.5773,0.57735,51000000.0
2009-04-07 16:38:00,0.5773,0.57755,0.57725,0.57735,36400000.0
2009-04-07 16:39:00,0.57735,0.57755,0.57735,0.5774,48400000.0
2009-04-07 16:40:00,0.57735,0.5776,0.57735,0.57755,33600000.0
2009-04-07 16:41:00,0.5775,0.5775,0.5775,0.5775,1600000.0
2009-04-07 16:42:00,0.57755,0.5776,0.5775,0.5776,4000000.0
2009-04-07 16:43:00,0.5776,0.5776,0.5772,0.57745,73400000.0
2009-04-07 16:44:00,0.57745,0.5776,0.57745,0.5776,61200000.0
2009-04-07 16:45:00,0.57755,0.57775,0.5775,0.5777,111600000.0
2009-04-07 16:46:00,0.5777,0.57775,0.5776,0.5777,58800000.0
2009-04-07 16:47:00,0.57775,0.57795,0.57775,0.5779,7400000.0
2009-04-07 16:48:00,0.57785,0.578,0.57765,0.5777,64000000.0
2009-04-07 16:49:00,0.57775,0.5779,0.57765,0.5777,37000000.0
2009-04-07 16:50:00,0.57765,0.5779,0.57765,0.5779,26800000.0
2009-04-07 16:51:00,0.5779,0.5779,0.5775,0.57755,55000000.0
2009-04-07 16:52:00,0.5774,0.57755,0.57725,0.5774,177000000.0
2009-04-07 16:53:00,0.5774,0.5774,0.57715,0.57725,75200000.0
2009-04-07 16:54:00,0.57725,0.57755,0.57725,0.57735,75800000.0
2009-04-07 16:55:00,0.57735,0.5774,0.5772,0.57735,139800000.0
2009-04-07 16:56:00,0.57735,0.5775,0.577,0.57745,157300000.0
2009-04-07 16:57:00,0.5774,0.57745,0.5772,0.57725,122000000.0
2009-04-07 16:58:00,0.5772,0.57735,0.577,0.57725,137200000.0
2009-04-07 16:59:00,0.57725,0.57765,0.57725,0.5775,80800000.0
2009-04-07 17:00:00,0.57755,0.5777,0.5774,0.5774,123400000.0
2009-04-07 17:01:00,0.57745,0.578,0.57745,0.5778,79200000.0
2009-04-07 17:02:00,0.57765,0.57775,0.5776,0.5776,58000000.0
2009-04-07 17:03:00,0.57765,0.57805,0.5776,0.57805,131800000.0
2009-04-07 17:04:00,0.57785,0.57825,0.5776,0.5779,133400000.0
2009-04-07 17:05:00,0.5779,0.5783,0.5778,0.5783,79000000.0
2009-04-07 17:06:00,0.5783,0.5783,0.578,0.5782,190800000.0
2009-04-07 17:07:00,0.57825,0.57835,0.578,0.5781,96600000.0
2009-04-07 17:08:00,0.57805,0.5782,0.57765,0.5778,94000000.0
2009-04-07 17:09:00,0.57775,0.57795,0.5776,0.5777,147600000.0
2009-04-07 17:10:00,0.57775,0.5779,0.57775,0.5779,48200000.0
2009-04-07 17:11:00,0.57785,0.57785,0.57785,0.57785,1400000.0
2009-04-07 17:12:00,0.5778,0.5778,0.5777,0.5777,57200000.0
2009-04-07 17:13:00,0.57765,0.57765,0.5774,0.5775,50000000.0
2009-04-07 17:14:00,0.5776,0.5777,0.57745,0.57765,68400000.0
2009-04-07 17:15:00,0.5776,0.57765,0.5775,0.5776,35000000.0
2009-04-07 17:16:00,0.57755,0.5776,0.57755,0.5776,5600000.0
2009-04-07 17:17:00,0.57765,0.5777,0.5775,0.5777,37400000.0
2009-04-07 17:18:00,0.57765,0.57765,0.57745,0.57745,52000000.0
2009-04-07 17:19:00,0.57745,0.57745,0.57745,0.57745,10800000.0
2009-04-07 17:20:00,0.5775,0.5775,0.57745,0.5775,28600000.0
2009-04-07 17:21:00,0.5775,0.57765,0.57745,0.5775,27600000.0
2009-04-07 17:22:00,0.5775,0.57755,0.5775,0.5775,8800000.0
2009-04-07 17:23:00,0.5772,0.57739,0.57701,0.57713,98800000.0
2009-04-07 17:24:00,0.57745,0.5775,0.57745,0.57745,12400000.0
2009-04-07 17:25:00,0.57745,0.57745,0.5774,0.57745,12600000.0
2009-04-07 17:26:00,0.57745,0.57755,0.57685,0.57685,109400000.0
2009-04-07 17:27:00,0.57665,0.5767,0.5764,0.5767,100000000.0
2009-04-07 17:28:00,0.57675,0.57735,0.57675,0.57725,27000000.0
2009-04-07 17:29:00,0.57745,0.5775,0.57745,0.5775,11200000.0
2009-04-07 17:30:00,0.57755,0.57765,0.57755,0.5776,44600000.0
2009-04-07 17:31:00,0.57765,0.57785,0.57765,0.5778,40200000.0
2009-04-07 17:32:00,0.57795,0.5788,0.57795,0.57875,36800000.0
2009-04-07 17:33:00,0.5789,0.579,0.57845,0.57875,135200000.0
2009-04-07 17:34:00,0.57875,0.57895,0.57875,0.5789,26000000.0
2009-04-07 17:35:00,0.57905,0.5796,0.57885,0.5796,118400000.0
2009-04-07 17:36:00,0.57955,0.57985,0.57955,0.57985,26800000.0
2009-04-07 17:37:00,0.5798,0.5798,0.5792,0.5796,176400000.0
2009-04-07 17:38:00,0.5796,0.5796,0.57915,0.57915,100600000.0
2009-04-07 17:39:00,0.57905,0.5794,0.57905,0.57905,119000000.0
2009-04-07 17:40:00,0.57905,0.57905,0.57865,0.57875,43200000.0
2009-04-07 17:41:00,0.57875,0.5789,0.5786,0.57865,98400000.0
2009-04-07 17:42:00,0.5787,0.57885,0.5787,0.5788,81200000.0
2009-04-07 17:43:00,0.5789,0.57895,0.5789,0.5789,85400000.0
2009-04-07 17:44:00,0.5789,0.57895,0.57875,0.5789,59800000.0
2009-04-07 17:45:00,0.579,0.5791,0.5787,0.5787,74400000.0
2009-04-07 17:46:00,0.57865,0.5787,0.5785,0.57865,66800000.0
2009-04-07 17:47:00,0.5786,0.57875,0.5786,0.57875,33000000.0
2009-04-07 17:48:00,0.5787,0.5787,0.5785,0.57855,62800000.0
2009-04-07 17:49:00,0.57855,0.5787,0.57815,0.5783,96700000.0
2009-04-07 17:50:00,0.57835,0.57885,0.57835,0.5787,85900000.0
2009-04-07 17:51:00,0.57875,0.57915,0.57875,0.57895,92200000.0
2009-04-07 17:52:00,0.579,0.57915,0.579,0.57915,9400000.0
2009-04-07 17:53:00,0.57915,0.5794,0.5788,0.57925,84200000.0
2009-04-07 17:54:00,0.5792,0.57995,0.579,0.57975,223400000.0
2009-04-07 17:55:00,0.5797,0.57995,0.5796,0.57975,61200000.0
2009-04-07 17:56:00,0.57975,0.57975,0.57965,0.5797,17800000.0
2009-04-07 17:57:00,0.57955,0.57955,0.5793,0.5794,66800000.0
2009-04-07 17:58:00,0.5795,0.57955,0.57935,0.57935,17800000.0
2009-04-07 17:59:00,0.5794,0.57965,0.57925,0.57935,89600000.0
2009-04-07 18:00:00,0.57935,0.57955,0.57925,0.57945,53000000.0
2009-04-07 18:01:00,0.57935,0.5795,0.57935,0.57945,11600000.0
2009-04-07 18:02:00,0.5794,0.57995,0.5794,0.57965,112000000.0
2009-04-07 18:03:00,0.57985,0.58015,0.57965,0.57965,103000000.0
2009-04-07 18:04:00,0.5796,0.57995,0.5796,0.57995,26600000.0
2009-04-07 18:05:00,0.57995,0.5801,0.5797,0.5798,81400000.0
2009-04-07 18:06:00,0.57975,0.5798,0.57935,0.57935,74000000.0
2009-04-07 18:07:00,0.57945,0.5796,0.57945,0.57955,13600000.0
2009-04-07 18:08:00,0.5797,0.5797,0.5793,0.5794,12600000.0
2009-04-07 18:09:00,0.57945,0.57945,0.57945,0.57945,1600000.0
2009-04-07 18:10:00,0.5795,0.57955,0.57945,0.57945,11200000.0
2009-04-07 18:11:00,0.57955,0.57995,0.5795,0.57985,50000000.0
2009-04-07 18:12:00,0.57995,0.57995,0.5794,0.5795,96200000.0
2009-04-07 18:13:00,0.57955,0.5797,0.57955,0.5796,40000000.0
2009-04-07 18:14:00,0.57965,0.5797,0.5795,0.57965,16200000.0
2009-04-07 18:15:00,0.5797,0.5797,0.5795,0.57955,10000000.0
2009-04-07 18:16:00,0.5796,0.57965,0.57955,0.57965,10600000.0
2009-04-07 18:17:00,0.5796,0.5798,0.57935,0.5795,41400000.0
2009-04-07 18:18:00,0.57945,0.5796,0.57945,0.5796,32600000.0
2009-04-07 18:19:00,0.5796,0.57975,0.5796,0.57965,35000000.0
2009-04-07 18:20:00,0.57965,0.5798,0.5795,0.5798,28000000.0
2009-04-07 18:21:00,0.5797,0.5797,0.5795,0.5795,27600000.0
2009-04-07 18:22:00,0.57955,0.57955,0.5795,0.57955,36800000.0
2009-04-07 18:23:00,0.5795,0.5797,0.5795,0.57965,18200000.0
2009-04-07 18:24:00,0.57965,0.5799,0.57965,0.57985,105400000.0
2009-04-07 18:25:00,0.57985,0.57985,0.57945,0.5795,29400000.0
2009-04-07 18:26:00,0.5795,0.5795,0.57945,0.57945,9600000.0
2009-04-07 18:27:00,0.57945,0.57945,0.57935,0.57935,6400000.0
2009-04-07 18:28:00,0.57935,0.57935,0.5793,0.5793,20200000.0
2009-04-07 18:29:00,0.5793,0.5793,0.57915,0.57915,14600000.0
2009-04-07 18:30:00,0.57905,0.57915,0.5789,0.579,44800000.0
2009-04-07 18:31:00,0.57895,0.57905,0.57895,0.57905,11000000.0
2009-04-07 18:32:00,0.57905,0.57905,0.57895,0.57895,39000000.0
2009-04-07 18:33:00,0.57895,0.57905,0.57895,0.579,12200000.0
2009-04-07 18:34:00,0.57895,0.57915,0.57845,0.57855,59400000.0
2009-04-07 18:35:00,0.57845,0.5786,0.57815,0.5786,38400000.0
2009-04-07 18:36:00,0.5785,0.57855,0.57845,0.57855,29700000.0
2009-04-07 18:37:00,0.57855,0.5786,0.57815,0.5784,34600000.0
2009-04-07 18:38:00,0.5784,0.5784,0.57755,0.57755,36600000.0
2009-04-07 18:39:00,0.5774,0.5774,0.57725,0.57725,12600000.0
2009-04-07 18:40:00,0.5773,0.57805,0.5773,0.578,26000000.0
2009-04-07 18:41:00,0.57805,0.5784,0.578,0.57815,17600000.0
2009-04-07 18:42:00,0.57782,0.57796,0.57775,0.57775,175000000.0
2009-04-07 18:43:00,0.57825,0.5783,0.5777,0.57795,9600000.0
2009-04-07 18:44:00,0.5778,0.5778,0.57685,0.57735,53800000.0
2009-04-07 18:45:00,0.57725,0.5773,0.57695,0.5773,18600000.0
2009-04-07 18:46:00,0.57735,0.57765,0.57725,0.5773,23200000.0
2009-04-07 18:47:00,0.5774,0.57745,0.57735,0.57745,9600000.0
2009-04-07 18:48:00,0.5774,0.57745,0.57735,0.57735,16000000.0
2009-04-07 18:49:00,0.57735,0.57755,0.57735,0.5775,28800000.0
2009-04-07 18:50:00,0.5775,0.57755,0.5775,0.57755,35200000.0
2009-04-07 18:51:00,0.5776,0.57775,0.57735,0.57735,14400000.0
2009-04-07 18:52:00,0.57755,0.57785,0.57755,0.57785,12800000.0
2009-04-07 18:53:00,0.578,0.578,0.57765,0.5779,20600000.0
2009-04-07 18:54:00,0.57795,0.5782,0.57775,0.5781,54200000.0
2009-04-07 18:55:00,0.5781,0.57835,0.57795,0.57795,9800000.0
2009-04-07 18:56:00,0.57777,0.57793,0.5777,0.5778,128200000.0
2009-04-07 18:57:00,0.57757,0.57772,0.57751,0.57759,92400000.0
2009-04-07 18:58:00,0.57805,0.57805,0.57775,0.57775,19200000.0
2009-04-07 18:59:00,0.57775,0.5779,0.57775,0.5778,10200000.0
2009-04-07 19:00:00,0.57775,0.57775,0.5774,0.57745,33300000.0
2009-04-07 19:01:00,0.5773,0.57735,0.5773,0.5773,6600000.0
2009-04-07 19:02:00,0.5773,0.5773,0.5773,0.5773,1600000.0
2009-04-07 19:03:00,0.57715,0.57725,0.57645,0.57645,21400000.0
2009-04-07 19:04:00,0.5766,0.57665,0.576,0.57635,39600000.0
2009-04-07 19:05:00,0.57635,0.5765,0.5762,0.5764,42800000.0
2009-04-07 19:06:00,0.5764,0.5767,0.57635,0.5767,8000000.0
2009-04-07 19:07:00,0.57675,0.57675,0.5761,0.5763,32600000.0
2009-04-07 19:08:00,0.57635,0.57645,0.57635,0.57645,2800000.0
2009-04-07 19:09:00,0.5764,0.5764,0.57615,0.57625,18600000.0
2009-04-07 19:10:00,0.5763,0.5763,0.57525,0.5754,68400000.0
2009-04-07 19:11:00,0.5754,0.5758,0.5754,0.5758,49600000.0
2009-04-07 19:12:00,0.5757,0.57595,0.5757,0.5758,88400000.0
2009-04-07 19:13:00,0.5759,0.5759,0.5757,0.57575,287800000.0
2009-04-07 19:14:00,0.57585,0.57585,0.57565,0.57565,145000000.0
2009-04-07 19:15:00,0.5757,0.57575,0.5756,0.57565,15200000.0
2009-04-07 19:16:00,0.57565,0.57565,0.57555,0.57565,7000000.0
2009-04-07 19:17:00,0.57565,0.57565,0.5752,0.57535,12000000.0
2009-04-07 19:18:00,0.5752,0.5752,0.57475,0.5749,18400000.0
2009-04-07 19:19:00,0.575,0.57525,0.575,0.57525,5600000.0
2009-04-07 19:20:00,0.5752,0.5752,0.5751,0.5751,2800000.0
2009-04-07 19:21:00,0.57515,0.5752,0.57505,0.5752,18800000.0
2009-04-07 19:22:00,0.57487,0.57498,0.57471,0.57492,66200000.0
2009-04-07 19:23:00,0.5752,0.5752,0.57475,0.57495,35400000.0
2009-04-07 19:24:00,0.575,0.5752,0.57495,0.5752,5800000.0
2009-04-07 19:25:00,0.575,0.57505,0.575,0.57505,10200000.0
2009-04-07 19:26:00,0.57505,0.5751,0.5747,0.5751,27800000.0
2009-04-07 19:27:00,0.5751,0.57525,0.5748,0.57515,54400000.0
2009-04-07 19:28:00,0.57515,0.5757,0.5748,0.5757,43400000.0
2009-04-07 19:29:00,0.5757,0.5757,0.57525,0.57525,15800000.0
2009-04-07 19:30:00,0.57525,0.57535,0.57525,0.57535,9000000.0
2009-04-07 19:31:00,0.5753,0.5753,0.5753,0.5753,4200000.0
2009-04-07 19:32:00,0.5753,0.5753,0.57485,0.57485,15000000.0
2009-04-07 19:33:00,0.57485,0.575,0.57485,0.575,11200000.0
2009-04-07 19:34:00,0.575,0.575,0.575,0.575,4200000.0
2009-04-07 19:35:00,0.5751,0.5751,0.5751,0.5751,3000000.0
2009-04-07 19:36:00,0.57515,0.57515,0.57515,0.57515,1400000.0
2009-04-07 19:37:00,0.5751,0.5751,0.57485,0.57485,8600000.0
2009-04-07 19:38:00,0.5749,0.5749,0.5747,0.5748,21600000.0
2009-04-07 19:39:00,0.5746,0.5748,0.5745,0.5745,27200000.0
2009-04-07 19:40:00,0.5745,0.57465,0.5745,0.57465,26800000.0
2009-04-07 19:41:00,0.57475,0.57475,0.57475,0.57475,5400000.0
2009-04-07 19:42:00,0.5748,0.57495,0.57465,0.57495,28600000.0
2009-04-07 19:43:00,0.5749,0.5749,0.5749,0.5749,1200000.0
2009-04-07 19:44:00,0.5749,0.57515,0.5749,0.57515,9200000.0
2009-04-07 19:45:00,0.57535,0.57555,0.5753,0.57555,44800000.0
2009-04-07 19:46:00,0.5755,0.5755,0.57545,0.5755,11000000.0
2009-04-07 19:47:00,0.57545,0.5756,0.57545,0.5756,9800000.0
2009-04-07 19:48:00,0.57555,0.5756,0.5755,0.5756,14200000.0
2009-04-07 19:49:00,0.57555,0.5756,0.57545,0.5755,14400000.0
2009-04-07 19:50:00,0.57545,0.57545,0.57545,0.57545,12400000.0
2009-04-07 19:51:00,0.57545,0.57545,0.5754,0.57545,18400000.0
2009-04-07 19:52:00,0.5755,0.5755,0.5755,0.5755,1800000.0
2009-04-07 19:53:00,0.57565,0.57575,0.57565,0.57575,28200000.0
2009-04-07 19:54:00,0.57585,0.57585,0.57585,0.57585,3000000.0
2009-04-07 19:55:00,0.57585,0.57585,0.57575,0.57585,10000000.0
2009-04-07 19:56:00,0.57585,0.576,0.57585,0.576,4000000.0
2009-04-07 19:57:00,0.57595,0.57595,0.5758,0.5758,6600000.0
2009-04-07 19:58:00,0.57585,0.57585,0.57585,0.57585,1200000.0
2009-04-07 19:59:00,0.5758,0.5759,0.57575,0.5759,11600000.0
2009-04-07 20:00:00,0.5759,0.5759,0.5757,0.5757,45800000.0
2009-04-07 20:01:00,0.57565,0.5757,0.57545,0.5756,31200000.0
2009-04-07 20:02:00,0.57565,0.57565,0.57565,0.57565,2800000.0
2009-04-07 20:03:00,0.5756,0.57565,0.5756,0.57565,2800000.0
2009-04-07 20:04:00,0.57565,0.57565,0.5756,0.5756,34400000.0
2009-04-07 20:05:00,0.57565,0.57565,0.57535,0.5755,72400000.0
2009-04-07 20:06:00,0.57555,0.57555,0.5753,0.5753,100400002.0
2009-04-07 20:07:00,0.5752,0.57525,0.5749,0.57515,118400000.0
2009-04-07 20:08:00,0.57515,0.57515,0.57515,0.57515,3200000.0
2009-04-07 20:09:00,0.5752,0.5752,0.575,0.575,61200000.0
2009-04-07 20:10:00,0.57495,0.57495,0.57495,0.57495,5200000.0
2009-04-07 20:11:00,0.57495,0.57515,0.57495,0.57515,15800000.0
2009-04-07 20:12:00,0.57484,0.57485,0.57478,0.57485,24800000.0
2009-04-07 20:13:00,0.5749,0.575,0.57484,0.57484,57200000.0
2009-04-07 20:14:00,0.57515,0.5753,0.57515,0.5753,14000000.0
2009-04-07 20:15:00,0.5753,0.57555,0.5753,0.57555,19000000.0
2009-04-07 20:16:00,0.57555,0.5758,0.57555,0.57575,11800000.0
2009-04-07 20:17:00,0.57565,0.5759,0.57555,0.5759,30800000.0
2009-04-07 20:18:00,0.5759,0.5759,0.57545,0.57545,83600000.0
2009-04-07 20:19:00,0.57545,0.5755,0.57535,0.5755,124200000.0
2009-04-07 20:20:00,0.5755,0.5755,0.57515,0.57515,59000000.0
2009-04-07 20:21:00,0.57525,0.5755,0.57525,0.57535,25800000.0
2009-04-07 20:22:00,0.57535,0.5756,0.57535,0.5756,25600000.0
2009-04-07 20:23:00,0.5756,0.5757,0.5756,0.5757,8000000.0
2009-04-07 20:24:00,0.57555,0.5757,0.57535,0.5754,16800000.0
2009-04-07 20:25:00,0.5754,0.5754,0.5753,0.5753,27800000.0
2009-04-07 20:26:00,0.57525,0.57525,0.57525,0.57525,8400000.0
2009-04-07 20:27:00,0.57481,0.57499,0.57477,0.57499,44000000.0
2009-04-07 20:28:00,0.57525,0.57535,0.57525,0.57535,5400000.0
2009-04-07 20:29:00,0.57545,0.57565,0.57545,0.57565,21800000.0
2009-04-07 20:30:00,0.57565,0.57565,0.57555,0.57555,20200000.0
2009-04-07 20:31:00,0.57555,0.57555,0.5755,0.5755,13400000.0
2009-04-07 20:32:00,0.57555,0.5756,0.57555,0.57555,32200000.0
2009-04-07 20:33:00,0.57555,0.57555,0.57525,0.5753,31200000.0
2009-04-07 20:34:00,0.57491,0.57519,0.57489,0.57497,70400000.0
2009-04-07 20:35:00,0.57525,0.57525,0.57525,0.57525,1600000.0
2009-04-07 20:36:00,0.5752,0.5752,0.57505,0.57505,15800000.0
2009-04-07 20:37:00,0.575,0.575,0.575,0.575,4000000.0
2009-04-07 20:38:00,0.575,0.575,0.5745,0.57455,45600000.0
2009-04-07 20:39:00,0.57475,0.57475,0.57455,0.57465,20000000.0
2009-04-07 20:40:00,0.57455,0.57455,0.5737,0.57425,37800000.0
2009-04-07 20:41:00,0.57435,0.57445,0.57435,0.57445,24000000.0
2009-04-07 20:42:00,0.5746,0.57485,0.57445,0.57485,23600000.0
2009-04-07 20:43:00,0.57485,0.57485,0.5745,0.5745,16400000.0
2009-04-07 20:44:00,0.5744,0.5744,0.57435,0.5744,33400000.0
2009-04-07 20:45:00,0.57412,0.57414,0.57399,0.57402,33200000.0
2009-04-07 20:46:00,0.57445,0.57475,0.57435,0.57435,26400000.0
2009-04-07 20:47:00,0.5745,0.5745,0.5745,0.5745,1200000.0
2009-04-07 20:48:00,0.57445,0.5745,0.57445,0.5745,6600000.0
2009-04-07 20:49:00,0.57445,0.5745,0.57445,0.5745,16800000.0
2009-04-07 20:50:00,0.5745,0.5745,0.5745,0.5745,4800000.0
2009-04-07 20:51:00,0.57445,0.57445,0.57445,0.57445,4200000.0
2009-04-07 20:52:00,0.5742,0.57433,0.5741,0.5741,93400000.0
2009-04-07 20:53:00,0.5744,0.5744,0.5744,0.5744,1600000.0
2009-04-07 20:54:00,0.5744,0.5744,0.57435,0.5744,8000000.0
2009-04-07 20:55:00,0.57445,0.57455,0.57445,0.5745,46600000.0
2009-04-07 20:56:00,0.57445,0.5745,0.57445,0.5745,17800000.0
2009-04-07 20:57:00,0.57445,0.5745,0.57445,0.5745,20400000.0
2009-04-07 20:58:00,0.5745,0.57485,0.5745,0.57485,16600000.0
2009-04-07 20:59:00,0.5747,0.57485,0.5747,0.5748,14000000.0
2009-04-07 21:00:00,0.5748,0.57515,0.5747,0.5748,56000000.0
2009-04-07 21:01:00,0.5747,0.57475,0.5747,0.57475,8600000.0
2009-04-07 21:02:00,0.57485,0.57485,0.5747,0.57475,30000000.0
2009-04-07 21:03:00,0.57475,0.57475,0.57475,0.57475,2400000.0
2009-04-07 21:04:00,0.5747,0.5747,0.5746,0.5746,14400000.0
2009-04-07 21:05:00,0.5746,0.5746,0.57445,0.57445,5200000.0
2009-04-07 21:06:00,0.5743,0.5748,0.5743,0.5748,21200000.0
2009-04-07 21:07:00,0.5748,0.575,0.5748,0.575,25000000.0
2009-04-07 21:08:00,0.575,0.575,0.575,0.575,3800000.0
2009-04-07 21:09:00,0.575,0.575,0.575,0.575,14200000.0
2009-04-07 21:10:00,0.575,0.5759,0.575,0.57565,68000000.0
2009-04-07 21:11:00,0.5757,0.5757,0.5757,0.5757,1200000.0
2009-04-07 21:12:00,0.57575,0.57605,0.57575,0.576,8400000.0
2009-04-07 21:13:00,0.57605,0.5765,0.57605,0.57645,16000000.0
2009-04-07 21:14:00,0.57645,0.57645,0.5764,0.5764,13600000.0
2009-04-07 21:15:00,0.5764,0.5764,0.5759,0.57605,17000000.0
2009-04-07 21:16:00,0.57605,0.57605,0.57585,0.57595,19600000.0
2009-04-07 21:17:00,0.57595,0.57625,0.57595,0.57615,31200000.0
2009-04-07 21:18:00,0.57615,0.57635,0.5761,0.57635,9000000.0
2009-04-07 21:19:00,0.5762,0.57645,0.57615,0.57645,19800000.0
2009-04-07 21:20:00,0.5765,0.57665,0.5764,0.5764,18200000.0
2009-04-07 21:21:00,0.57615,0.5762,0.57615,0.5762,4800000.0
2009-04-07 21:22:00,0.57605,0.57615,0.57605,0.5761,25400000.0
2009-04-07 21:23:00,0.57565,0.5757,0.5752,0.57521,195600000.0
2009-04-07 21:24:00,0.57605,0.57605,0.57605,0.57605,11600000.0
2009-04-07 21:25:00,0.57605,0.57605,0.57605,0.57605,1200000.0
2009-04-07 21:26:00,0.576,0.576,0.576,0.576,1200000.0
2009-04-07 21:27:00,0.57595,0.57595,0.5758,0.57585,9000000.0
2009-04-07 21:28:00,0.57528,0.57549,0.5751,0.57532,84800000.0
2009-04-07 21:29:00,0.5758,0.57585,0.5756,0.5756,24800000.0
2009-04-07 21:30:00,0.5756,0.5756,0.57555,0.57555,23000000.0
2009-04-07 21:31:00,0.57555,0.57555,0.5752,0.57525,47600000.0
2009-04-07 21:32:00,0.57525,0.57545,0.57475,0.5753,84000001.0
2009-04-07 21:33:00,0.57525,0.5753,0.57515,0.57515,17000000.0
2009-04-07 21:34:00,0.57465,0.57481,0.57459,0.57472,28400000.0
2009-04-07 21:35:00,0.5752,0.57525,0.57515,0.57515,21600000.0
2009-04-07 21:36:00,0.5752,0.57535,0.5752,0.5753,28800000.0
2009-04-07 21:37:00,0.57525,0.57525,0.57525,0.57525,1600000.0
2009-04-07 21:38:00,0.57494,0.57518,0.57491,0.5751,134800000.0
2009-04-07 21:39:00,0.57525,0.57525,0.5752,0.5752,7200000.0
2009-04-07 21:40:00,0.57498,0.57504,0.5749,0.57497,29600000.0
2009-04-07 21:41:00,0.5752,0.5755,0.5749,0.5753,95200000.0
2009-04-07 21:42:00,0.57535,0.5754,0.57535,0.5754,5800000.0
2009-04-07 21:43:00,0.57545,0.5755,0.57545,0.57545,18000000.0
2009-04-07 21:44:00,0.57545,0.57545,0.57535,0.57535,15200000.0
2009-04-07 21:45:00,0.57515,0.5753,0.57515,0.5752,4800000.0
2009-04-07 21:46:00,0.5752,0.57545,0.5751,0.57515,73200000.0
2009-04-07 21:47:00,0.57515,0.57525,0.57515,0.57525,37600000.0
2009-04-07 21:48:00,0.5752,0.5752,0.57515,0.57515,3600000.0
2009-04-07 21:49:00,0.57505,0.57505,0.57505,0.57505,1200000.0
2009-04-07 21:50:00,0.5751,0.5751,0.5751,0.5751,1200000.0
2009-04-07 21:51:00,0.5752,0.5752,0.5752,0.5752,1200000.0
2009-04-07 21:52:00,0.57503,0.57509,0.57496,0.57502,104000000.0
2009-04-07 21:53:00,0.57505,0.57505,0.57505,0.57505,1200000.0
2009-04-07 21:54:00,0.57495,0.57495,0.57475,0.57475,6000000.0
2009-04-07 21:55:00,0.57475,0.57495,0.57475,0.57495,7200000.0
2009-04-07 21:56:00,0.57495,0.57495,0.5749,0.5749,2400000.0
2009-04-07 21:57:00,0.5748,0.5748,0.574,0.5744,35800000.0
2009-04-07 21:58:00,0.57445,0.57455,0.57395,0.5745,46000000.0
2009-04-07 21:59:00,0.5745,0.57465,0.57435,0.5745,41800000.0
2009-04-07 22:00:00,0.5745,0.5745,0.5742,0.57425,31800000.0
2009-04-07 22:01:00,0.57425,0.57425,0.57425,0.57425,1200000.0
2009-04-07 22:02:00,0.57394,0.57395,0.57356,0.57369,17600000.0
2009-04-07 22:03:00,0.57376,0.5739,0.57372,0.57384,36800000.0
2009-04-07 22:04:00,0.57415,0.57415,0.5741,0.57415,3600000.0
2009-04-07 22:05:00,0.57405,0.5741,0.57405,0.5741,10000000.0
2009-04-07 22:06:00,0.5741,0.5741,0.5734,0.57395,18000000.0
2009-04-07 22:07:00,0.574,0.5743,0.574,0.5743,8600000.0
2009-04-07 22:08:00,0.57435,0.57455,0.57405,0.57405,25200000.0
2009-04-07 22:09:00,0.57358,0.57368,0.57332,0.57336,34800000.0
2009-04-07 22:10:00,0.57405,0.57405,0.57395,0.57395,8000000.0
2009-04-07 22:11:00,0.57415,0.57415,0.57415,0.57415,9000000.0
2009-04-07 22:12:00,0.57415,0.57415,0.5738,0.574,13400000.0
2009-04-07 22:13:00,0.57395,0.57395,0.5734,0.5734,25000000.0
2009-04-07 22:14:00,0.57355,0.57375,0.5734,0.57365,43600000.0
2009-04-07 22:15:00,0.57365,0.57365,0.57355,0.57355,8600000.0
2009-04-07 22:16:00,0.57355,0.57385,0.57355,0.57365,26400000.0
2009-04-07 22:17:00,0.5737,0.5743,0.57355,0.5742,57800000.0
2009-04-07 22:18:00,0.57425,0.57425,0.5742,0.5742,2400000.0
2009-04-07 22:19:00,0.57382,0.57407,0.57381,0.57385,64400000.0
2009-04-07 22:20:00,0.5742,0.5742,0.57405,0.5741,32000000.0
2009-04-07 22:21:00,0.5741,0.57425,0.5741,0.57415,32400000.0
2009-04-07 22:22:00,0.5743,0.5743,0.5743,0.5743,1000000.0
2009-04-07 22:23:00,0.5744,0.5744,0.57405,0.57415,8600000.0
2009-04-07 22:24:00,0.57397,0.57399,0.57377,0.57378,16600000.0
2009-04-07 22:25:00,0.5741,0.5741,0.5741,0.5741,6000000.0
2009-04-07 22:26:00,0.5741,0.5741,0.5741,0.5741,4400000.0
2009-04-07 22:27:00,0.57405,0.5741,0.57405,0.57405,26400000.0
2009-04-07 22:28:00,0.57387,0.57393,0.57372,0.57393,39400000.0
2009-04-07 22:29:00,0.57394,0.57401,0.57379,0.57383,69800000.0
2009-04-07 22:30:00,0.5742,0.5742,0.5742,0.5742,16000000.0
2009-04-07 22:31:00,0.5742,0.5744,0.5741,0.5742,27800000.0
2009-04-07 22:32:00,0.57425,0.5743,0.57425,0.5743,4800000.0
2009-04-07 22:33:00,0.57435,0.57435,0.57435,0.57435,1200000.0
2009-04-07 22:34:00,0.5743,0.5743,0.5743,0.5743,1200000.0
2009-04-07 22:35:00,0.57435,0.5745,0.57435,0.5744,8400000.0
2009-04-07 22:36:00,0.57445,0.57445,0.57445,0.57445,1200000.0
2009-04-07 22:37:00,0.5744,0.57445,0.5744,0.57445,4800000.0
2009-04-07 22:38:00,0.5745,0.5745,0.5745,0.5745,25200000.0
2009-04-07 22:39:00,0.5745,0.57475,0.5745,0.57475,41600000.0
2009-04-07 22:40:00,0.57475,0.5748,0.57465,0.5747,8400000.0
2009-04-07 22:41:00,0.57465,0.57465,0.57465,0.57465,1200000.0
2009-04-07 22:42:00,0.5746,0.5746,0.5746,0.5746,8800000.0
2009-04-07 22:43:00,0.57445,0.57454,0.57428,0.57432,27400000.0
2009-04-07 22:44:00,0.57414,0.57414,0.57399,0.57399,16600000.0
2009-04-07 22:45:00,0.57403,0.57424,0.57403,0.57423,9000000.0
2009-04-07 22:46:00,0.57413,0.57413,0.57395,0.57407,20800000.0
2009-04-07 22:47:00,0.57383,0.57423,0.57383,0.57423,10000000.0
2009-04-07 22:48:00,0.5746,0.5746,0.5746,0.5746,12800000.0
2009-04-07 22:49:00,0.57455,0.57465,0.57455,0.57465,12400000.0
2009-04-07 22:50:00,0.57465,0.5747,0.5746,0.5747,23200000.0
2009-04-07 22:51:00,0.5743,0.57439,0.5743,0.57433,12600000.0
2009-04-07 22:52:00,0.5749,0.5749,0.5749,0.5749,3600000.0
2009-04-07 22:53:00,0.57505,0.57505,0.57505,0.57505,3600000.0
2009-04-07 22:54:00,0.5751,0.57585,0.57505,0.57585,63400000.0
2009-04-07 22:55:00,0.57585,0.5761,0.5753,0.57565,81000000.0
2009-04-07 22:56:00,0.57565,0.5765,0.57565,0.57625,103800000.0
2009-04-07 22:57:00,0.5761,0.57625,0.57595,0.57595,17400000.0
2009-04-07 22:58:00,0.5759,0.57595,0.5751,0.57515,34400000.0
2009-04-07 22:59:00,0.5752,0.57565,0.5752,0.57545,23800000.0
2009-04-07 23:00:00,0.57545,0.57545,0.57545,0.57545,3600000.0
2009-04-07 23:01:00,0.5757,0.5759,0.5757,0.5759,3600000.0
2009-04-07 23:02:00,0.576,0.576,0.57585,0.57585,2400000.0
2009-04-07 23:03:00,0.57585,0.57585,0.57585,0.57585,1200000.0
2009-04-07 23:04:00,0.57569,0.57569,0.57562,0.57562,45600000.0
2009-04-07 23:05:00,0.57542,0.57552,0.57536,0.57538,20400000.0
2009-04-07 23:06:00,0.57585,0.57595,0.57585,0.57585,6000000.0
2009-04-07 23:07:00,0.57585,0.57585,0.5751,0.5752,7000000.0
2009-04-07 23:08:00,0.57476,0.57528,0.57469,0.57469,36200000.0
2009-04-07 23:09:00,0.5752,0.5752,0.575,0.5751,8400000.0
2009-04-07 23:10:00,0.5751,0.5751,0.57465,0.57465,9600000.0
2009-04-07 23:11:00,0.5749,0.5749,0.5749,0.5749,3800000.0
2009-04-07 23:12:00,0.575,0.575,0.575,0.575,3200000.0
2009-04-07 23:13:00,0.5752,0.5752,0.5749,0.5749,2600000.0
2009-04-07 23:14:00,0.575,0.5753,0.57475,0.57485,19800000.0
2009-04-07 23:15:00,0.575,0.575,0.575,0.575,3200000.0
2009-04-07 23:16:00,0.57505,0.57505,0.57505,0.57505,2400000.0
2009-04-07 23:17:00,0.57515,0.57515,0.57515,0.57515,1200000.0
2009-04-07 23:18:00,0.575,0.575,0.5748,0.57495,20200000.0
2009-04-07 23:19:00,0.57495,0.57505,0.57495,0.57495,7000000.0
2009-04-07 23:20:00,0.57468,0.57496,0.57446,0.57472,39600000.0
2009-04-07 23:21:00,0.57495,0.57505,0.57495,0.57505,2800000.0
2009-04-07 23:22:00,0.5746,0.57489,0.57459,0.5747,24800000.0
2009-04-07 23:23:00,0.57505,0.57505,0.57495,0.57495,8000000.0
2009-04-07 23:24:00,0.57505,0.57505,0.57505,0.57505,1200000.0
2009-04-07 23:25:00,0.57505,0.57515,0.57505,0.57515,3600000.0
2009-04-07 23:26:00,0.5751,0.57515,0.5751,0.57515,2400000.0
2009-04-07 23:27:00,0.57467,0.5749,0.57467,0.57482,43400000.0
2009-04-07 23:28:00,0.5752,0.5752,0.57515,0.57515,2400000.0
2009-04-07 23:29:00,0.57481,0.57505,0.57472,0.5749,36000000.0
2009-04-07 23:30:00,0.57515,0.57515,0.57505,0.57505,6000000.0
2009-04-07 23:31:00,0.57505,0.5751,0.57505,0.5751,3600000.0
2009-04-07 23:32:00,0.5751,0.5752,0.5751,0.5752,7600000.0
2009-04-07 23:33:00,0.5752,0.5752,0.57495,0.57495,28800000.0
2009-04-07 23:34:00,0.5749,0.57495,0.5745,0.5745,71600000.0
2009-04-07 23:35:00,0.5745,0.5745,0.57445,0.57445,18000000.0
2009-04-07 23:36:00,0.5744,0.5744,0.5744,0.5744,9800000.0
2009-04-07 23:37:00,0.5744,0.57445,0.5741,0.5741,20800000.0
2009-04-07 23:38:00,0.57405,0.5744,0.574,0.5744,21600000.0
2009-04-07 23:39:00,0.5742,0.5744,0.57375,0.57405,66400000.0
2009-04-07 23:40:00,0.57364,0.57412,0.57363,0.57381,41000000.0
2009-04-07 23:41:00,0.574,0.57415,0.574,0.57415,17200000.0
2009-04-07 23:42:00,0.57425,0.57425,0.57425,0.57425,4800000.0
2009-04-07 23:43:00,0.57445,0.5745,0.57445,0.5745,7600000.0
2009-04-07 23:44:00,0.57455,0.57495,0.57455,0.5747,9600000.0
2009-04-07 23:45:00,0.5745,0.57461,0.57424,0.57445,29400000.0
2009-04-07 23:46:00,0.575,0.575,0.575,0.575,1000000.0
2009-04-07 23:47:00,0.5752,0.57545,0.5752,0.5753,36000000.0
2009-04-07 23:48:00,0.57535,0.5755,0.57535,0.5755,7400000.0
2009-04-07 23:49:00,0.5755,0.5755,0.5755,0.5755,1200000.0
2009-04-07 23:50:00,0.5755,0.5755,0.5755,0.5755,1200000.0
2009-04-07 23:51:00,0.57525,0.57549,0.57511,0.57549,17800000.0
2009-04-07 23:52:00,0.57541,0.57541,0.57535,0.57537,7200000.0
2009-04-07 23:53:00,0.57536,0.57555,0.57519,0.57536,112400000.0
2009-04-07 23:54:00,0.5755,0.5755,0.57535,0.57545,16200000.0
2009-04-07 23:55:00,0.57499,0.57518,0.57489,0.57489,77600000.0
2009-04-07 23:56:00,0.57555,0.57555,0.57555,0.57555,2400000.0
2009-04-07 23:57:00,0.5754,0.5755,0.57535,0.5754,35600000.0
2009-04-07 23:58:00,0.5754,0.5754,0.5752,0.5752,22800000.0
2009-04-07 23:59:00,0.5752,0.5752,0.5746,0.5746,27000000.0
2009-04-08 00:00:00,0.5747,0.5754,0.5747,0.5752,85400000.0
2009-04-08 00:01:00,0.57525,0.5757,0.57525,0.5755,53600000.0
2009-04-08 00:02:00,0.5755,0.5757,0.57475,0.5748,103200000.0
2009-04-08 00:03:00,0.5747,0.57475,0.57465,0.57465,53400000.0
2009-04-08 00:04:00,0.57465,0.5749,0.57465,0.5749,8400000.0
2009-04-08 00:05:00,0.5749,0.57495,0.5749,0.57495,9000000.0
2009-04-08 00:06:00,0.57495,0.5752,0.57495,0.5752,96200000.0
2009-04-08 00:07:00,0.57515,0.5752,0.575,0.5752,61600000.0
2009-04-08 00:08:00,0.57525,0.5759,0.57525,0.5759,54600000.0
2009-04-08 00:09:00,0.5759,0.5759,0.57565,0.57575,50400000.0
2009-04-08 00:10:00,0.57585,0.57585,0.5753,0.5754,130000000.0
2009-04-08 00:11:00,0.57496,0.5753,0.57488,0.57514,53600000.0
2009-04-08 00:12:00,0.57535,0.57535,0.57515,0.57515,26800000.0
2009-04-08 00:13:00,0.5754,0.57545,0.5749,0.575,41200000.0
2009-04-08 00:14:00,0.57473,0.57495,0.57434,0.57475,285599999.0
2009-04-08 00:15:00,0.5749,0.5749,0.5749,0.5749,1200000.0
2009-04-08 00:16:00,0.5749,0.57515,0.5749,0.57515,28000000.0
2009-04-08 00:17:00,0.57515,0.5752,0.57515,0.5752,13800000.0
2009-04-08 00:18:00,0.57525,0.57535,0.57525,0.57535,26600000.0
2009-04-08 00:19:00,0.5754,0.57565,0.5754,0.57565,81200000.0
2009-04-08 00:20:00,0.5757,0.57585,0.5757,0.5758,103600000.0
2009-04-08 00:21:00,0.5758,0.5758,0.5758,0.5758,1600000.0
2009-04-08 00:22:00,0.57535,0.5756,0.57535,0.57553,96600000.0
2009-04-08 00:23:00,0.5759,0.5761,0.5759,0.576,79800000.0
2009-04-08 00:24:00,0.576,0.57615,0.576,0.57605,108400000.0
2009-04-08 00:25:00,0.5761,0.5763,0.5757,0.576,78000000.0
2009-04-08 00:26:00,0.576,0.5761,0.5757,0.576,115800000.0
2009-04-08 00:27:00,0.57605,0.57605,0.57585,0.576,24600000.0
2009-04-08 00:28:00,0.57605,0.57615,0.57605,0.57615,25000000.0
2009-04-08 00:29:00,0.57584,0.57601,0.5758,0.5758,10400000.0
2009-04-08 00:30:00,0.57605,0.57605,0.57605,0.57605,1200000.0
2009-04-08 00:31:00,0.57577,0.57601,0.57569,0.57573,101600000.0
2009-04-08 00:32:00,0.57582,0.57582,0.57521,0.5758,89600000.0
2009-04-08 00:33:00,0.57605,0.57605,0.57605,0.57605,8800000.0
2009-04-08 00:34:00,0.57565,0.57575,0.57546,0.57555,30800000.0
2009-04-08 00:35:00,0.5755,0.5757,0.5755,0.57569,34400000.0
2009-04-08 00:36:00,0.5756,0.57569,0.57531,0.57531,160800000.0
2009-04-08 00:37:00,0.57514,0.57548,0.57514,0.57538,116400000.0
2009-04-08 00:38:00,0.576,0.576,0.57555,0.57555,25400000.0
2009-04-08 00:39:00,0.57585,0.5759,0.57575,0.57575,39000000.0
2009-04-08 00:40:00,0.57556,0.57593,0.5754,0.57543,131200000.0
2009-04-08 00:41:00,0.5757,0.5757,0.57565,0.57565,16800000.0
2009-04-08 00:42:00,0.57565,0.57565,0.57565,0.57565,15200000.0
2009-04-08 00:43:00,0.5756,0.5758,0.5756,0.5758,30000000.0
2009-04-08 00:44:00,0.57585,0.5759,0.57575,0.5758,25000000.0
2009-04-08 00:45:00,0.57535,0.57564,0.57535,0.57553,60800000.0
2009-04-08 00:46:00,0.5758,0.5758,0.5758,0.5758,15200000.0
2009-04-08 00:47:00,0.57571,0.57578,0.5754,0.57561,19000000.0
2009-04-08 00:48:00,0.5758,0.5758,0.5758,0.5758,17600000.0
2009-04-08 00:49:00,0.5755,0.57564,0.5753,0.57545,63000000.0
2009-04-08 00:50:00,0.57541,0.57601,0.57541,0.57601,90200000.0
2009-04-08 00:51:00,0.57585,0.57595,0.57585,0.57595,25400000.0
2009-04-08 00:52:00,0.576,0.576,0.576,0.576,11200000.0
2009-04-08 00:53:00,0.57557,0.5758,0.57557,0.57566,67400000.0
2009-04-08 00:54:00,0.57562,0.57576,0.57558,0.57576,28000000.0
2009-04-08 00:55:00,0.57552,0.57567,0.57546,0.57549,21000000.0
2009-04-08 00:56:00,0.57615,0.57615,0.57615,0.57615,10600000.0
2009-04-08 00:57:00,0.57615,0.57655,0.57615,0.57655,36600000.0
2009-04-08 00:58:00,0.5765,0.5765,0.5765,0.5765,7600000.0
2009-04-08 00:59:00,0.57655,0.57655,0.57655,0.57655,1200000.0
2009-04-08 01:00:00,0.5765,0.5767,0.5765,0.5767,14000000.0
2009-04-08 01:01:00,0.57675,0.57675,0.5767,0.5767,5800000.0
2009-04-08 01:02:00,0.57665,0.57665,0.5764,0.57655,136400000.0
2009-04-08 01:03:00,0.57655,0.57655,0.57655,0.57655,3400000.0
2009-04-08 01:04:00,0.57655,0.57655,0.5765,0.5765,10800000.0
2009-04-08 01:05:00,0.5766,0.5766,0.5766,0.5766,1000000.0
2009-04-08 01:06:00,0.5765,0.57685,0.57635,0.5764,28000000.0
2009-04-08 01:07:00,0.5765,0.57685,0.5764,0.5765,8400000.0
2009-04-08 01:08:00,0.5765,0.5765,0.5764,0.57645,27600000.0
2009-04-08 01:09:00,0.57599,0.5763,0.57593,0.57593,41000000.0
2009-04-08 01:10:00,0.57597,0.57631,0.57597,0.57627,23600000.0
2009-04-08 01:11:00,0.5764,0.5764,0.5764,0.5764,8600000.0
2009-04-08 01:12:00,0.57609,0.57613,0.57593,0.57605,37800000.0
2009-04-08 01:13:00,0.5764,0.57645,0.57635,0.57635,13000000.0
2009-04-08 01:14:00,0.5764,0.5764,0.5764,0.5764,24000000.0
2009-04-08 01:15:00,0.5763,0.57645,0.5763,0.57645,85600000.0
2009-04-08 01:16:00,0.5764,0.5764,0.5764,0.5764,1000000.0
2009-04-08 01:17:00,0.57635,0.57635,0.5762,0.5762,24000000.0
2009-04-08 01:18:00,0.5762,0.5762,0.576,0.576,49000000.0
2009-04-08 01:19:00,0.57605,0.57625,0.57605,0.57625,19000000.0
2009-04-08 01:20:00,0.5762,0.57625,0.5761,0.57625,28400000.0
2009-04-08 01:21:00,0.57625,0.57625,0.5761,0.5761,10600000.0
2009-04-08 01:22:00,0.57581,0.57588,0.57559,0.57559,69000000.0
2009-04-08 01:23:00,0.5758,0.57585,0.57545,0.57545,33400000.0
2009-04-08 01:24:00,0.57555,0.5756,0.57555,0.5756,11600000.0
2009-04-08 01:25:00,0.57555,0.57555,0.5752,0.57545,154799998.0
2009-04-08 01:26:00,0.57545,0.57565,0.57515,0.57545,191400000.0
2009-04-08 01:27:00,0.57545,0.57545,0.5753,0.5753,25000000.0
2009-04-08 01:28:00,0.57555,0.57555,0.57525,0.57535,97600000.0
2009-04-08 01:29:00,0.57535,0.5754,0.57535,0.5754,200800000.0
2009-04-08 01:30:00,0.5754,0.57555,0.5753,0.57545,113200000.0
2009-04-08 01:31:00,0.5754,0.5754,0.5754,0.5754,10600000.0
2009-04-08 01:32:00,0.57545,0.57545,0.5752,0.5753,72800000.0
2009-04-08 01:33:00,0.5753,0.5754,0.57525,0.5754,36200000.0
2009-04-08 01:34:00,0.57535,0.5754,0.57535,0.5754,18000000.0
2009-04-08 01:35:00,0.57535,0.57545,0.5751,0.5751,168399999.0
2009-04-08 01:36:00,0.5752,0.5753,0.5752,0.57525,31400000.0
2009-04-08 01:37:00,0.5753,0.5753,0.5752,0.5752,15600000.0
2009-04-08 01:38:00,0.57525,0.57545,0.5751,0.5752,24800000.0
2009-04-08 01:39:00,0.57525,0.5754,0.5752,0.5754,24800000.0
2009-04-08 01:40:00,0.5755,0.57575,0.5754,0.57575,48000000.0
2009-04-08 01:41:00,0.5758,0.5758,0.5756,0.5756,24000000.0
2009-04-08 01:42:00,0.5756,0.5758,0.5756,0.5757,48400000.0
2009-04-08 01:43:00,0.5758,0.5759,0.5758,0.5759,25200000.0
2009-04-08 01:44:00,0.5759,0.5759,0.5758,0.5758,8600000.0
2009-04-08 01:45:00,0.57575,0.5758,0.5757,0.57575,60800000.0
2009-04-08 01:46:00,0.57529,0.57542,0.57526,0.57526,33800000.0
2009-04-08 01:47:00,0.57595,0.57615,0.5756,0.5761,33000000.0
2009-04-08 01:48:00,0.57597,0.57612,0.57586,0.57594,61600000.0
2009-04-08 01:49:00,0.576,0.576,0.5759,0.5759,47000000.0
2009-04-08 01:50:00,0.5758,0.57609,0.57569,0.57569,14000000.0
2009-04-08 01:51:00,0.57585,0.57585,0.57585,0.57585,8800000.0
2009-04-08 01:52:00,0.5755,0.57561,0.5754,0.57551,76600000.0
2009-04-08 01:53:00,0.57585,0.57585,0.57575,0.57575,2400000.0
2009-04-08 01:54:00,0.57595,0.57595,0.5757,0.5757,33000000.0
2009-04-08 01:55:00,0.5757,0.5759,0.5757,0.5759,35600000.0
2009-04-08 01:56:00,0.57585,0.57585,0.5755,0.5755,103800000.0
2009-04-08 01:57:00,0.5756,0.5756,0.5756,0.5756,1200000.0
2009-04-08 01:58:00,0.5755,0.5756,0.57535,0.57555,43200000.0
2009-04-08 01:59:00,0.57555,0.5757,0.57555,0.5756,15200000.0
2009-04-08 02:00:00,0.5756,0.5756,0.5756,0.5756,5600000.0
2009-04-08 02:01:00,0.5756,0.5756,0.57505,0.57515,40600000.0
2009-04-08 02:02:00,0.5753,0.5759,0.5752,0.5756,139600000.0
2009-04-08 02:03:00,0.57555,0.5757,0.5755,0.5756,14200000.0
2009-04-08 02:04:00,0.5755,0.5755,0.5755,0.5755,9600000.0
2009-04-08 02:05:00,0.5755,0.5755,0.5755,0.5755,37200000.0
2009-04-08 02:06:00,0.5755,0.5756,0.5749,0.5755,66400000.0
2009-04-08 02:07:00,0.5755,0.5755,0.5753,0.5754,12000000.0
2009-04-08 02:08:00,0.5754,0.57555,0.57535,0.57535,24200000.0
2009-04-08 02:09:00,0.5752,0.5754,0.5751,0.57515,49600000.0
2009-04-08 02:10:00,0.57515,0.5754,0.57515,0.57535,166400000.0
2009-04-08 02:11:00,0.5754,0.57545,0.5754,0.57545,17600000.0
2009-04-08 02:12:00,0.57545,0.5756,0.5753,0.5755,125400000.0
2009-04-08 02:13:00,0.5756,0.5756,0.5754,0.5755,28600000.0
2009-04-08 02:14:00,0.5756,0.5757,0.5754,0.5754,51600000.0
2009-04-08 02:15:00,0.5754,0.5757,0.5754,0.5756,80800000.0
2009-04-08 02:16:00,0.5756,0.5756,0.57555,0.57555,25400000.0
2009-04-08 02:17:00,0.5755,0.57555,0.57505,0.57515,131500000.0
2009-04-08 02:18:00,0.57515,0.57515,0.5749,0.5749,229000000.0
2009-04-08 02:19:00,0.57495,0.57505,0.5749,0.57505,113600000.0
2009-04-08 02:20:00,0.575,0.57505,0.5746,0.5748,240400000.0
2009-04-08 02:21:00,0.57475,0.57495,0.5747,0.5749,58000000.0
2009-04-08 02:22:00,0.5749,0.57495,0.57465,0.57485,74800000.0
2009-04-08 02:23:00,0.57475,0.5749,0.5743,0.57435,193800000.0
2009-04-08 02:24:00,0.57435,0.57455,0.5741,0.57445,117800000.0
2009-04-08 02:25:00,0.5743,0.57435,0.5739,0.57395,103800000.0
2009-04-08 02:26:00,0.57395,0.57405,0.57375,0.57375,91400000.0
2009-04-08 02:27:00,0.5738,0.57395,0.57335,0.57395,118600000.0
2009-04-08 02:28:00,0.57395,0.57395,0.5733,0.5735,75400000.0
2009-04-08 02:29:00,0.57345,0.57375,0.5734,0.57345,75600000.0
2009-04-08 02:30:00,0.5736,0.57385,0.57345,0.5735,136200000.0
2009-04-08 02:31:00,0.57365,0.5737,0.57365,0.5737,2400000.0
2009-04-08 02:32:00,0.5737,0.57375,0.5737,0.5737,6600000.0
2009-04-08 02:33:00,0.57375,0.5742,0.57375,0.5739,106400001.0
2009-04-08 02:34:00,0.5738,0.57425,0.5738,0.57395,36400000.0
2009-04-08 02:35:00,0.57395,0.57405,0.57385,0.57405,16200000.0
2009-04-08 02:36:00,0.574,0.57405,0.57395,0.57395,136400000.0
2009-04-08 02:37:00,0.57395,0.57395,0.57325,0.5735,125200000.0
2009-04-08 02:38:00,0.57355,0.5738,0.5734,0.5737,180400000.0
2009-04-08 02:39:00,0.5737,0.5739,0.57365,0.5739,87200000.0
2009-04-08 02:40:00,0.57395,0.5741,0.5739,0.5741,51000000.0
2009-04-08 02:41:00,0.5741,0.5742,0.57355,0.57365,54600000.0
2009-04-08 02:42:00,0.57365,0.57425,0.57365,0.5742,76400000.0
2009-04-08 02:43:00,0.5741,0.5741,0.5741,0.5741,29000000.0
2009-04-08 02:44:00,0.5741,0.5742,0.5739,0.5742,59800000.0
2009-04-08 02:45:00,0.57415,0.57435,0.57415,0.57435,62200000.0
2009-04-08 02:46:00,0.5743,0.5743,0.5743,0.5743,16800000.0
2009-04-08 02:47:00,0.5743,0.57435,0.5743,0.57435,46800000.0
2009-04-08 02:48:00,0.57435,0.5744,0.5743,0.5744,74400000.0
2009-04-08 02:49:00,0.5744,0.5745,0.5744,0.5745,34600000.0
2009-04-08 02:50:00,0.5745,0.5745,0.5745,0.5745,79400000.0
2009-04-08 02:51:00,0.57435,0.57435,0.574,0.574,7800000.0
2009-04-08 02:52:00,0.574,0.574,0.574,0.574,12600000.0
2009-04-08 02:53:00,0.574,0.5742,0.5734,0.5736,147200000.0
2009-04-08 02:54:00,0.5736,0.57375,0.57355,0.5737,46000000.0
2009-04-08 02:55:00,0.5737,0.5739,0.5735,0.5737,40200000.0
2009-04-08 02:56:00,0.5738,0.5738,0.5735,0.57355,91800000.0
2009-04-08 02:57:00,0.57355,0.57365,0.57355,0.57355,24600000.0
2009-04-08 02:58:00,0.57365,0.57365,0.5733,0.57335,154400000.0
2009-04-08 02:59:00,0.57335,0.5734,0.57295,0.5731,90800000.0
2009-04-08 03:00:00,0.5731,0.57345,0.5731,0.57315,83200000.0
2009-04-08 03:01:00,0.57315,0.5732,0.573,0.57305,76200000.0
2009-04-08 03:02:00,0.573,0.57315,0.57295,0.57315,54600000.0
2009-04-08 03:03:00,0.57315,0.5733,0.57315,0.5733,18800000.0
2009-04-08 03:04:00,0.57335,0.57335,0.57335,0.57335,32000000.0
2009-04-08 03:05:00,0.57335,0.57335,0.57335,0.57335,28800000.0
2009-04-08 03:06:00,0.57335,0.5735,0.57325,0.5733,84400000.0
2009-04-08 03:07:00,0.5733,0.57385,0.5733,0.57385,61200000.0
2009-04-08 03:08:00,0.57385,0.57385,0.5733,0.57375,85800000.0
2009-04-08 03:09:00,0.5738,0.574,0.5738,0.574,114400000.0
2009-04-08 03:10:00,0.5741,0.5745,0.5741,0.57415,86000000.0
2009-04-08 03:11:00,0.57415,0.57415,0.5737,0.5737,107200000.0
2009-04-08 03:12:00,0.5738,0.5738,0.5737,0.5737,36000000.0
2009-04-08 03:13:00,0.5737,0.5738,0.5737,0.5738,16400000.0
2009-04-08 03:14:00,0.5738,0.5738,0.5738,0.5738,21200000.0
2009-04-08 03:15:00,0.5738,0.57425,0.5738,0.5742,243400003.0
2009-04-08 03:16:00,0.5742,0.5742,0.5741,0.5742,40600000.0
2009-04-08 03:17:00,0.5743,0.57445,0.5741,0.5742,137200000.0
2009-04-08 03:18:00,0.5742,0.57465,0.57415,0.57445,118200000.0
2009-04-08 03:19:00,0.5745,0.5746,0.5745,0.5745,52000000.0
2009-04-08 03:20:00,0.5745,0.5745,0.5744,0.5744,39000000.0
2009-04-08 03:21:00,0.57415,0.5744,0.57408,0.5744,30400000.0
2009-04-08 03:22:00,0.57465,0.57465,0.5744,0.5744,116200001.0
2009-04-08 03:23:00,0.57415,0.57431,0.57402,0.57409,34800000.0
2009-04-08 03:24:00,0.5745,0.5745,0.5744,0.5745,66800000.0
2009-04-08 03:25:00,0.5745,0.57465,0.5745,0.57465,46200000.0
2009-04-08 03:26:00,0.57418,0.57432,0.57407,0.57425,27800000.0
2009-04-08 03:27:00,0.5746,0.57475,0.5746,0.57465,64200000.0
2009-04-08 03:28:00,0.5747,0.5748,0.5743,0.5744,166600000.0
2009-04-08 03:29:00,0.5744,0.5744,0.5743,0.5743,29000000.0
2009-04-08 03:30:00,0.5743,0.5744,0.5741,0.5741,44800000.0
2009-04-08 03:31:00,0.5741,0.5741,0.5741,0.5741,1000000.0
2009-04-08 03:32:00,0.57379,0.57387,0.5737,0.57381,40400000.0
2009-04-08 03:33:00,0.5741,0.5741,0.5741,0.5741,7000000.0
2009-04-08 03:34:00,0.5741,0.5741,0.5739,0.574,35600000.0
2009-04-08 03:35:00,0.574,0.5741,0.574,0.5741,11600000.0
2009-04-08 03:36:00,0.5741,0.5741,0.5739,0.5739,42600000.0
2009-04-08 03:37:00,0.5739,0.5739,0.5739,0.5739,10600000.0
2009-04-08 03:38:00,0.57361,0.57391,0.57357,0.57361,40000000.0
2009-04-08 03:39:00,0.5739,0.57395,0.5739,0.57395,32400000.0
2009-04-08 03:40:00,0.57384,0.57433,0.57365,0.57365,100400000.0
2009-04-08 03:41:00,0.57359,0.5736,0.57346,0.57353,40400000.0
2009-04-08 03:42:00,0.57395,0.57395,0.5739,0.5739,10800000.0
2009-04-08 03:43:00,0.57395,0.57395,0.57395,0.57395,1200000.0
2009-04-08 03:44:00,0.57383,0.57394,0.57345,0.57352,19200000.0
2009-04-08 03:45:00,0.57395,0.5741,0.57395,0.5741,24800000.0
2009-04-08 03:46:00,0.5741,0.5741,0.5741,0.5741,1200000.0
2009-04-08 03:47:00,0.5741,0.5741,0.57405,0.57405,19600000.0
2009-04-08 03:48:00,0.5742,0.5742,0.5741,0.5742,35600000.0
2009-04-08 03:49:00,0.5742,0.5742,0.57395,0.57395,88000000.0
2009-04-08 03:50:00,0.57385,0.5743,0.5738,0.5739,189400000.0
2009-04-08 03:51:00,0.5739,0.5745,0.5738,0.5745,135200000.0
2009-04-08 03:52:00,0.5745,0.5746,0.57435,0.5744,91200000.0
2009-04-08 03:53:00,0.5743,0.5746,0.57425,0.5745,62400000.0
2009-04-08 03:54:00,0.5745,0.5745,0.5745,0.5745,23800000.0
2009-04-08 03:55:00,0.57455,0.5747,0.57455,0.5746,88000000.0
2009-04-08 03:56:00,0.5747,0.5748,0.5747,0.5748,31400000.0
2009-04-08 03:57:00,0.57475,0.5748,0.5747,0.5747,33200000.0
2009-04-08 03:58:00,0.5747,0.5747,0.57465,0.5747,19600000.0
2009-04-08 03:59:00,0.5747,0.57475,0.5747,0.57475,30600000.0
2009-04-08 04:00:00,0.57475,0.57475,0.57465,0.57465,19000000.0
2009-04-08 04:01:00,0.57465,0.57495,0.5746,0.57485,84000000.0
2009-04-08 04:02:00,0.57485,0.57485,0.57485,0.57485,7400000.0
2009-04-08 04:03:00,0.57485,0.57485,0.5747,0.5747,59800000.0
2009-04-08 04:04:00,0.57475,0.5748,0.5744,0.5745,110600000.0
2009-04-08 04:05:00,0.5745,0.57465,0.5739,0.57445,175600000.0
2009-04-08 04:06:00,0.57445,0.5746,0.57435,0.5746,48200000.0
2009-04-08 04:07:00,0.5747,0.5747,0.5746,0.57465,11400000.0
2009-04-08 04:08:00,0.5746,0.5746,0.57425,0.57425,36200000.0
2009-04-08 04:09:00,0.5742,0.57425,0.5741,0.57415,27800000.0
2009-04-08 04:10:00,0.57415,0.57415,0.5738,0.5738,80400000.0
2009-04-08 04:11:00,0.5738,0.5738,0.57375,0.57375,68000000.0
2009-04-08 04:12:00,0.5738,0.5738,0.5731,0.5733,248000001.0
2009-04-08 04:13:00,0.57335,0.57345,0.57335,0.57345,26200000.0
2009-04-08 04:14:00,0.57335,0.57335,0.5731,0.5732,111000000.0
2009-04-08 04:15:00,0.5732,0.5734,0.5732,0.5734,106800003.0
2009-04-08 04:16:00,0.5734,0.5734,0.57325,0.57325,48000000.0
2009-04-08 04:17:00,0.57285,0.57327,0.57285,0.57327,18000000.0
2009-04-08 04:18:00,0.57325,0.5733,0.57325,0.5733,62000000.0
2009-04-08 04:19:00,0.5733,0.57335,0.57325,0.57335,20600000.0
2009-04-08 04:20:00,0.5734,0.5734,0.5734,0.5734,4800000.0
2009-04-08 04:21:00,0.57305,0.57321,0.57304,0.57307,22400000.0
2009-04-08 04:22:00,0.5734,0.5737,0.5734,0.5736,53400000.0
2009-04-08 04:23:00,0.5735,0.57375,0.57335,0.5734,85200000.0
2009-04-08 04:24:00,0.5734,0.5734,0.5731,0.5734,131400000.0
2009-04-08 04:25:00,0.5735,0.5736,0.5735,0.57355,26200000.0
2009-04-08 04:26:00,0.5735,0.5735,0.5735,0.5735,4000000.0
2009-04-08 04:27:00,0.57355,0.57365,0.5734,0.5734,53600000.0
2009-04-08 04:28:00,0.5734,0.5736,0.57335,0.5736,14600000.0
2009-04-08 04:29:00,0.5736,0.5737,0.5735,0.5737,24000000.0
2009-04-08 04:30:00,0.5737,0.5738,0.5737,0.5737,15800000.0
2009-04-08 04:31:00,0.5737,0.5737,0.5732,0.5733,35800000.0
2009-04-08 04:32:00,0.5735,0.5735,0.5731,0.5733,20200000.0
2009-04-08 04:33:00,0.5733,0.57345,0.57285,0.57285,38400000.0
2009-04-08 04:34:00,0.57305,0.5731,0.57295,0.5731,37000000.0
2009-04-08 04:35:00,0.57315,0.57315,0.57315,0.57315,30200000.0
2009-04-08 04:36:00,0.5732,0.57335,0.5732,0.5733,30200000.0
2009-04-08 04:37:00,0.57335,0.57335,0.5733,0.57335,84400000.0
2009-04-08 04:38:00,0.5733,0.57335,0.5731,0.5731,12400000.0
2009-04-08 04:39:00,0.5731,0.5731,0.57295,0.57295,7200000.0
2009-04-08 04:40:00,0.573,0.57305,0.57295,0.57295,20400000.0
2009-04-08 04:41:00,0.57295,0.57295,0.5729,0.5729,10400000.0
2009-04-08 04:42:00,0.57305,0.57305,0.5729,0.57305,69400000.0
2009-04-08 04:43:00,0.57305,0.57335,0.57295,0.57335,112200000.0
2009-04-08 04:44:00,0.57335,0.57335,0.57295,0.57295,63000000.0
2009-04-08 04:45:00,0.5729,0.5729,0.5728,0.57285,146600000.0
2009-04-08 04:46:00,0.57285,0.57285,0.57255,0.57255,250200001.0
2009-04-08 04:47:00,0.5725,0.5727,0.57235,0.57245,42400000.0
2009-04-08 04:48:00,0.5725,0.57255,0.5712,0.572,309100000.0
2009-04-08 04:49:00,0.572,0.57225,0.5719,0.572,43600000.0
2009-04-08 04:50:00,0.57215,0.57215,0.5717,0.572,9400000.0
2009-04-08 04:51:00,0.5721,0.57215,0.5719,0.5719,39200000.0
2009-04-08 04:52:00,0.5719,0.5719,0.5717,0.57185,35400000.0
2009-04-08 04:53:00,0.57185,0.5719,0.57185,0.5719,20000000.0
2009-04-08 04:54:00,0.5719,0.5719,0.57185,0.57185,14800000.0
2009-04-08 04:55:00,0.57185,0.57195,0.57185,0.57195,3800000.0
2009-04-08 04:56:00,0.57185,0.57185,0.57165,0.57165,89800000.0
2009-04-08 04:57:00,0.57165,0.5718,0.57145,0.57165,61600000.0
2009-04-08 04:58:00,0.57155,0.5716,0.57155,0.5716,16600000.0
2009-04-08 04:59:00,0.57142,0.5717,0.57115,0.57115,27200000.0
2009-04-08 05:00:00,0.5717,0.57235,0.57145,0.57235,69200000.0
2009-04-08 05:01:00,0.57225,0.57235,0.57215,0.57235,22600000.0
2009-04-08 05:02:00,0.57235,0.5724,0.57195,0.57195,50000000.0
2009-04-08 05:03:00,0.5723,0.57245,0.5723,0.57245,21600000.0
2009-04-08 05:04:00,0.5724,0.5724,0.57205,0.57205,40200000.0
2009-04-08 05:05:00,0.57225,0.57225,0.572,0.572,34000000.0
2009-04-08 05:06:00,0.572,0.5725,0.5719,0.57225,89400000.0
2009-04-08 05:07:00,0.57225,0.57225,0.57225,0.57225,3600000.0
2009-04-08 05:08:00,0.57205,0.5723,0.57205,0.5723,10400000.0
2009-04-08 05:09:00,0.57235,0.57305,0.57235,0.57305,63400000.0
2009-04-08 05:10:00,0.57305,0.5731,0.5729,0.57295,53800000.0
2009-04-08 05:11:00,0.57295,0.57295,0.5729,0.5729,12200000.0
2009-04-08 05:12:00,0.5729,0.5729,0.5729,0.5729,8400000.0
2009-04-08 05:13:00,0.57295,0.57315,0.57295,0.57315,30800000.0
2009-04-08 05:14:00,0.57315,0.57315,0.5731,0.5731,10400000.0
2009-04-08 05:15:00,0.57295,0.57305,0.5723,0.5723,112000000.0
2009-04-08 05:16:00,0.5725,0.5725,0.57245,0.57245,8000000.0
2009-04-08 05:17:00,0.57245,0.5726,0.57245,0.57255,22800000.0
2009-04-08 05:18:00,0.57255,0.57255,0.5725,0.5725,11600000.0
2009-04-08 05:19:00,0.57275,0.5729,0.5724,0.57275,79200000.0
2009-04-08 05:20:00,0.57265,0.57265,0.5723,0.57245,58200000.0
2009-04-08 05:21:00,0.57245,0.5725,0.57245,0.5725,5400000.0
2009-04-08 05:22:00,0.57245,0.57245,0.57235,0.57235,28000000.0
2009-04-08 05:23:00,0.57235,0.57245,0.57235,0.57245,12600000.0
2009-04-08 05:24:00,0.57245,0.57245,0.57245,0.57245,4200000.0
2009-04-08 05:25:00,0.57245,0.57255,0.57245,0.57255,20800000.0
2009-04-08 05:26:00,0.57255,0.57255,0.57245,0.57245,12800000.0
2009-04-08 05:27:00,0.57245,0.57245,0.57245,0.57245,5200000.0
2009-04-08 05:28:00,0.57255,0.57255,0.5725,0.5725,8200000.0
2009-04-08 05:29:00,0.57245,0.57245,0.57245,0.57245,7200000.0
2009-04-08 05:30:00,0.57245,0.57245,0.57245,0.57245,5600000.0
2009-04-08 05:31:00,0.57255,0.57255,0.57255,0.57255,16600000.0
2009-04-08 05:32:00,0.5725,0.57265,0.5725,0.5725,45800000.0
2009-04-08 05:33:00,0.5725,0.5725,0.57245,0.5725,12400000.0
2009-04-08 05:34:00,0.5725,0.5725,0.5721,0.5721,18400000.0
2009-04-08 05:35:00,0.5721,0.57245,0.5721,0.57245,76600000.0
2009-04-08 05:36:00,0.57235,0.57235,0.57205,0.5723,104000000.0
2009-04-08 05:37:00,0.57255,0.57275,0.57255,0.5727,46000000.0
2009-04-08 05:38:00,0.5727,0.5727,0.57255,0.57255,15600000.0
2009-04-08 05:39:00,0.57245,0.57245,0.5723,0.5723,22400000.0
2009-04-08 05:40:00,0.57232,0.57235,0.5723,0.57231,8800000.0
2009-04-08 05:41:00,0.5725,0.57265,0.57245,0.57245,31600000.0
2009-04-08 05:42:00,0.57226,0.57231,0.5721,0.5722,74600000.0
2009-04-08 05:43:00,0.5723,0.5726,0.5723,0.5726,24800000.0
2009-04-08 05:44:00,0.5724,0.5724,0.5724,0.5724,8000000.0
2009-04-08 05:45:00,0.57235,0.57245,0.57235,0.5724,17200000.0
2009-04-08 05:46:00,0.5725,0.5733,0.5725,0.57275,45800000.0
2009-04-08 05:47:00,0.5728,0.57285,0.5728,0.5728,22200000.0
2009-04-08 05:48:00,0.5728,0.5728,0.57265,0.5728,32000000.0
2009-04-08 05:49:00,0.5728,0.5728,0.5725,0.5725,25200000.0
2009-04-08 05:50:00,0.57245,0.57245,0.57235,0.57235,20400000.0
2009-04-08 05:51:00,0.5724,0.5725,0.57215,0.5724,52200000.0
2009-04-08 05:52:00,0.5724,0.5724,0.5724,0.5724,8400000.0
2009-04-08 05:53:00,0.57223,0.57226,0.57195,0.57222,15400000.0
2009-04-08 05:54:00,0.5724,0.5724,0.5724,0.5724,22400000.0
2009-04-08 05:55:00,0.57231,0.57231,0.57215,0.57215,18200000.0
2009-04-08 05:56:00,0.5724,0.57265,0.5724,0.57265,20400000.0
2009-04-08 05:57:00,0.5727,0.5727,0.5723,0.5724,95200000.0
2009-04-08 05:58:00,0.5724,0.57245,0.5724,0.57245,72400000.0
2009-04-08 05:59:00,0.5724,0.5724,0.5724,0.5724,10000000.0
2009-04-08 06:00:00,0.5725,0.5727,0.5725,0.5725,19000000.0
2009-04-08 06:01:00,0.5725,0.5725,0.5725,0.5725,11200000.0
2009-04-08 06:02:00,0.5725,0.5725,0.5725,0.5725,26400000.0
2009-04-08 06:03:00,0.5725,0.5728,0.5725,0.57255,97600000.0
2009-04-08 06:04:00,0.57255,0.57255,0.5725,0.5725,82400000.0
2009-04-08 06:05:00,0.57229,0.57249,0.57204,0.57217,30000000.0
2009-04-08 06:06:00,0.5725,0.5725,0.5725,0.5725,5200000.0
2009-04-08 06:07:00,0.5725,0.57265,0.5725,0.57265,16800000.0
2009-04-08 06:08:00,0.5727,0.5727,0.57265,0.57265,4000000.0
2009-04-08 06:09:00,0.57265,0.5727,0.57265,0.5727,7200000.0
2009-04-08 06:10:00,0.57234,0.57246,0.57215,0.57215,18600000.0
2009-04-08 06:11:00,0.57224,0.57263,0.57224,0.57245,22000000.0
2009-04-08 06:12:00,0.5727,0.5727,0.5727,0.5727,5200000.0
2009-04-08 06:13:00,0.57242,0.57255,0.57214,0.57234,58000000.0
2009-04-08 06:14:00,0.5727,0.5727,0.5727,0.5727,3600000.0
2009-04-08 06:15:00,0.57265,0.57265,0.57265,0.57265,5600000.0
2009-04-08 06:16:00,0.5727,0.5727,0.57265,0.57265,40400000.0
2009-04-08 06:17:00,0.5727,0.5727,0.57265,0.57265,7200000.0
2009-04-08 06:18:00,0.57265,0.57265,0.57265,0.57265,4000000.0
2009-04-08 06:19:00,0.5726,0.57265,0.5726,0.57265,63000000.0
2009-04-08 06:20:00,0.5727,0.573,0.5727,0.573,142000000.0
2009-04-08 06:21:00,0.5731,0.5731,0.57295,0.5731,18000000.0
2009-04-08 06:22:00,0.5732,0.57325,0.5732,0.57325,18800000.0
2009-04-08 06:23:00,0.57325,0.5736,0.57315,0.5736,27200000.0
2009-04-08 06:24:00,0.5736,0.5737,0.57315,0.5736,196400000.0
2009-04-08 06:25:00,0.5736,0.5736,0.5731,0.5735,71200000.0
2009-04-08 06:26:00,0.5735,0.5737,0.5735,0.5736,29800000.0
2009-04-08 06:27:00,0.5736,0.5738,0.5735,0.5738,410800000.0
2009-04-08 06:28:00,0.5738,0.57405,0.5738,0.5739,59400000.0
2009-04-08 06:29:00,0.57385,0.5739,0.57335,0.5735,46400000.0
2009-04-08 06:30:00,0.5735,0.5737,0.5735,0.5735,26200000.0
2009-04-08 06:31:00,0.5735,0.5735,0.5735,0.5735,9600000.0
2009-04-08 06:32:00,0.5735,0.5736,0.5735,0.5735,18600000.0
2009-04-08 06:33:00,0.57345,0.5735,0.5733,0.5734,79400000.0
2009-04-08 06:34:00,0.5734,0.5734,0.573,0.5733,154300000.0
2009-04-08 06:35:00,0.5732,0.5732,0.5727,0.57275,42200000.0
2009-04-08 06:36:00,0.57275,0.57275,0.57215,0.5723,56000000.0
2009-04-08 06:37:00,0.5723,0.5728,0.5723,0.57265,48800000.0
2009-04-08 06:38:00,0.57265,0.5732,0.5726,0.57315,56000000.0
2009-04-08 06:39:00,0.57315,0.57315,0.5727,0.5727,89800000.0
2009-04-08 06:40:00,0.57275,0.57275,0.5726,0.57265,64400000.0
2009-04-08 06:41:00,0.57265,0.57275,0.5726,0.5726,75000000.0
2009-04-08 06:42:00,0.57275,0.57275,0.57245,0.57245,94600000.0
2009-04-08 06:43:00,0.5725,0.57255,0.57245,0.57245,16000000.0
2009-04-08 06:44:00,0.5725,0.5725,0.57215,0.57245,53800000.0
2009-04-08 06:45:00,0.57245,0.57255,0.57235,0.57255,48800000.0
2009-04-08 06:46:00,0.57255,0.5726,0.57255,0.57255,33600000.0
2009-04-08 06:47:00,0.5726,0.5726,0.5726,0.5726,12400000.0
2009-04-08 06:48:00,0.5726,0.57265,0.5726,0.57265,11600000.0
2009-04-08 06:49:00,0.57265,0.57265,0.57255,0.57255,20200000.0
2009-04-08 06:50:00,0.5726,0.57265,0.5726,0.57265,8600000.0
2009-04-08 06:51:00,0.57265,0.57295,0.5726,0.57295,58800000.0
2009-04-08 06:52:00,0.57295,0.57355,0.57265,0.5733,285000000.0
2009-04-08 06:53:00,0.57325,0.57355,0.5732,0.5732,68500000.0
2009-04-08 06:54:00,0.57325,0.5733,0.57325,0.5733,54800000.0
2009-04-08 06:55:00,0.5733,0.5733,0.57325,0.5733,36400000.0
2009-04-08 06:56:00,0.57325,0.5733,0.5732,0.57325,40399999.0
2009-04-08 06:57:00,0.57325,0.57325,0.57325,0.57325,1800000.0
2009-04-08 06:58:00,0.573,0.57317,0.57281,0.57281,9000000.0
2009-04-08 06:59:00,0.57325,0.57325,0.57265,0.57275,78200000.0
2009-04-08 07:00:00,0.57275,0.57275,0.57205,0.57225,93200000.0
2009-04-08 07:01:00,0.5722,0.57245,0.5721,0.57225,55000000.0
2009-04-08 07:02:00,0.5721,0.5723,0.5721,0.5723,16800000.0
2009-04-08 07:03:00,0.5721,0.57235,0.5721,0.57235,28400000.0
2009-04-08 07:04:00,0.5725,0.5725,0.5723,0.57235,70800000.0
2009-04-08 07:05:00,0.57265,0.57275,0.5723,0.5724,41200000.0
2009-04-08 07:06:00,0.5724,0.57295,0.5724,0.5725,56200000.0
2009-04-08 07:07:00,0.5726,0.5726,0.5724,0.5726,107000000.0
2009-04-08 07:08:00,0.5728,0.57285,0.5727,0.57285,62600000.0
2009-04-08 07:09:00,0.57285,0.57305,0.5728,0.57305,24400000.0
2009-04-08 07:10:00,0.57305,0.57315,0.57255,0.57315,91200000.0
2009-04-08 07:11:00,0.5731,0.5731,0.5725,0.57275,97000000.0
2009-04-08 07:12:00,0.5728,0.5728,0.57245,0.57245,76000000.0
2009-04-08 07:13:00,0.57245,0.573,0.57235,0.57285,141600000.0
2009-04-08 07:14:00,0.57295,0.573,0.57295,0.573,8800000.0
2009-04-08 07:15:00,0.573,0.573,0.57245,0.5728,26800000.0
2009-04-08 07:16:00,0.5728,0.5728,0.57275,0.57275,5200000.0
2009-04-08 07:17:00,0.57275,0.57275,0.5723,0.5723,48400000.0
2009-04-08 07:18:00,0.5723,0.5723,0.5721,0.5722,45800000.0
2009-04-08 07:19:00,0.5722,0.57235,0.5722,0.5723,25200000.0
2009-04-08 07:20:00,0.5723,0.57235,0.5723,0.57235,11800000.0
2009-04-08 07:21:00,0.5723,0.57235,0.5723,0.5723,25400000.0
2009-04-08 07:22:00,0.57215,0.5724,0.57215,0.5724,34400000.0
2009-04-08 07:23:00,0.5724,0.5725,0.57235,0.57235,25600000.0
2009-04-08 07:24:00,0.5722,0.5722,0.5722,0.5722,10400000.0
2009-04-08 07:25:00,0.5723,0.5723,0.5723,0.5723,6800000.0
2009-04-08 07:26:00,0.57215,0.57215,0.57215,0.57215,9200000.0
2009-04-08 07:27:00,0.57215,0.57215,0.57215,0.57215,3600000.0
2009-04-08 07:28:00,0.57225,0.5723,0.57225,0.5723,32400000.0
2009-04-08 07:29:00,0.5722,0.5724,0.5722,0.5724,8200000.0
2009-04-08 07:30:00,0.5724,0.57245,0.5721,0.5721,52000000.0
2009-04-08 07:31:00,0.5721,0.57215,0.5718,0.5719,44000000.0
2009-04-08 07:32:00,0.5719,0.57205,0.5716,0.5716,50000000.0
2009-04-08 07:33:00,0.5716,0.5717,0.5716,0.57165,13800000.0
2009-04-08 07:34:00,0.5717,0.5717,0.5715,0.57165,65200000.0
2009-04-08 07:35:00,0.5716,0.5718,0.5716,0.5718,24800000.0
2009-04-08 07:36:00,0.5718,0.5718,0.57175,0.57175,22400000.0
2009-04-08 07:37:00,0.57175,0.57175,0.5715,0.5715,83400000.0
2009-04-08 07:38:00,0.5715,0.5717,0.5715,0.5717,88200000.0
2009-04-08 07:39:00,0.5717,0.5722,0.57165,0.5719,92400000.0
2009-04-08 07:40:00,0.5721,0.5722,0.57195,0.5721,23800000.0
2009-04-08 07:41:00,0.5722,0.5723,0.5722,0.5723,11800000.0
2009-04-08 07:42:00,0.5721,0.57245,0.5721,0.57245,14600000.0
2009-04-08 07:43:00,0.5722,0.5723,0.5722,0.5723,19000000.0
2009-04-08 07:44:00,0.5723,0.5723,0.5723,0.5723,10000000.0
2009-04-08 07:45:00,0.57223,0.57226,0.57216,0.57217,21200000.0
2009-04-08 07:46:00,0.57225,0.57225,0.57185,0.57185,36000000.0
2009-04-08 07:47:00,0.57185,0.572,0.57175,0.572,27800000.0
2009-04-08 07:48:00,0.5722,0.5722,0.572,0.57205,40000000.0
2009-04-08 07:49:00,0.572,0.572,0.57185,0.5719,50200000.0
2009-04-08 07:50:00,0.57195,0.5723,0.57195,0.5723,40800000.0
2009-04-08 07:51:00,0.5722,0.57225,0.57205,0.5721,52200000.0
2009-04-08 07:52:00,0.57215,0.5723,0.5717,0.572,110200000.0
2009-04-08 07:53:00,0.572,0.57245,0.57185,0.57185,195600000.0
2009-04-08 07:54:00,0.57175,0.57205,0.57175,0.5719,56400000.0
2009-04-08 07:55:00,0.572,0.5725,0.57195,0.5724,60200000.0
2009-04-08 07:56:00,0.5724,0.5724,0.5712,0.57155,159200000.0
2009-04-08 07:57:00,0.57155,0.57175,0.5712,0.57155,141200000.0
2009-04-08 07:58:00,0.5716,0.5717,0.5712,0.5713,83600000.0
2009-04-08 07:59:00,0.57125,0.5717,0.57125,0.5716,154200000.0
2009-04-08 08:00:00,0.57155,0.57155,0.57105,0.5714,41800000.0
2009-04-08 08:01:00,0.5714,0.57165,0.5714,0.57165,11800000.0
2009-04-08 08:02:00,0.57165,0.57215,0.57165,0.5717,56000000.0
2009-04-08 08:03:00,0.5717,0.5723,0.5717,0.57205,61800000.0
2009-04-08 08:04:00,0.572,0.57215,0.5715,0.57195,83800000.0
2009-04-08 08:05:00,0.57175,0.57225,0.5717,0.5721,42200000.0
2009-04-08 08:06:00,0.5721,0.5723,0.57205,0.57225,44600000.0
2009-04-08 08:07:00,0.57215,0.57215,0.5715,0.5718,53800000.0
2009-04-08 08:08:00,0.572,0.57205,0.5715,0.57175,65800000.0
2009-04-08 08:09:00,0.5717,0.5722,0.5717,0.57215,44200000.0
2009-04-08 08:10:00,0.57215,0.57275,0.57185,0.5723,164400000.0
2009-04-08 08:11:00,0.57225,0.57245,0.5721,0.5722,114000000.0
2009-04-08 08:12:00,0.5722,0.57245,0.5719,0.572,141600000.0
2009-04-08 08:13:00,0.57205,0.5724,0.57205,0.5723,135000000.0
2009-04-08 08:14:00,0.57235,0.57235,0.5721,0.5721,48000000.0
2009-04-08 08:15:00,0.5721,0.5721,0.5714,0.5714,28800000.0
2009-04-08 08:16:00,0.5713,0.57135,0.5713,0.57135,8400000.0
2009-04-08 08:17:00,0.5713,0.5713,0.5709,0.5712,82400000.0
2009-04-08 08:18:00,0.571,0.5711,0.57025,0.57025,121600000.0
2009-04-08 08:19:00,0.5704,0.5706,0.56995,0.5702,161900000.0
2009-04-08 08:20:00,0.5702,0.57025,0.56965,0.56995,103500000.0
2009-04-08 08:21:00,0.5699,0.5708,0.5699,0.5708,127000000.0
2009-04-08 08:22:00,0.5708,0.5708,0.5704,0.57055,150600000.0
2009-04-08 08:23:00,0.5706,0.57065,0.57045,0.57055,67000000.0
2009-04-08 08:24:00,0.57055,0.57055,0.5705,0.57055,76800000.0
2009-04-08 08:25:00,0.57055,0.57055,0.5703,0.5705,178800000.0
2009-04-08 08:26:00,0.5705,0.57055,0.5704,0.57045,81400000.0
2009-04-08 08:27:00,0.57045,0.57065,0.57045,0.57065,77400000.0
2009-04-08 08:28:00,0.57065,0.5707,0.5705,0.5705,42400000.0
2009-04-08 08:29:00,0.57055,0.57055,0.57025,0.5703,140500000.0
2009-04-08 08:30:00,0.5703,0.5703,0.56955,0.57005,70800000.0
2009-04-08 08:31:00,0.5701,0.57015,0.56975,0.57,76400000.0
2009-04-08 08:32:00,0.57,0.57005,0.56985,0.56985,39600000.0
2009-04-08 08:33:00,0.5698,0.57005,0.5698,0.56985,56600000.0
2009-04-08 08:34:00,0.56985,0.57,0.5698,0.5698,33400000.0
2009-04-08 08:35:00,0.5698,0.5698,0.5693,0.5695,41800000.0
2009-04-08 08:36:00,0.56955,0.56965,0.5692,0.56945,70400000.0
2009-04-08 08:37:00,0.56965,0.5697,0.56955,0.56955,40400000.0
2009-04-08 08:38:00,0.5696,0.56965,0.56955,0.5696,39800000.0
2009-04-08 08:39:00,0.56965,0.57015,0.56965,0.56995,47400000.0
2009-04-08 08:40:00,0.57,0.5703,0.5699,0.57025,102200000.0
2009-04-08 08:41:00,0.57025,0.57025,0.57005,0.5701,31000000.0
2009-04-08 08:42:00,0.57005,0.57025,0.57,0.5701,24400000.0
2009-04-08 08:43:00,0.57015,0.57015,0.56985,0.56995,25200000.0
2009-04-08 08:44:00,0.5699,0.56995,0.56955,0.56955,29800000.0
2009-04-08 08:45:00,0.5695,0.56995,0.5695,0.5696,37600000.0
2009-04-08 08:46:00,0.5695,0.5695,0.5694,0.5695,10800000.0
2009-04-08 08:47:00,0.56955,0.56965,0.5694,0.56955,53400000.0
2009-04-08 08:48:00,0.5696,0.57005,0.5696,0.57,77600000.0
2009-04-08 08:49:00,0.57,0.57,0.5695,0.5696,91200000.0
2009-04-08 08:50:00,0.5696,0.5699,0.56945,0.5699,46000000.0
2009-04-08 08:51:00,0.56956,0.56966,0.56953,0.56954,41800000.0
2009-04-08 08:52:00,0.5699,0.5699,0.5699,0.5699,3200000.0
2009-04-08 08:53:00,0.5699,0.5707,0.56985,0.5703,146600000.0
2009-04-08 08:54:00,0.57065,0.57105,0.5703,0.57085,58600000.0
2009-04-08 08:55:00,0.5708,0.5708,0.5708,0.5708,6200000.0
2009-04-08 08:56:00,0.57075,0.57075,0.57075,0.57075,5400000.0
2009-04-08 08:57:00,0.57075,0.57075,0.57065,0.57065,9600000.0
2009-04-08 08:58:00,0.5705,0.5705,0.5704,0.5704,9200000.0
2009-04-08 08:59:00,0.57035,0.57045,0.57015,0.5702,94600000.0
2009-04-08 09:00:00,0.5702,0.5709,0.57015,0.5709,79000000.0
2009-04-08 09:01:00,0.57125,0.5714,0.57075,0.57115,82800000.0
2009-04-08 09:02:00,0.57115,0.5719,0.57115,0.57135,84800000.0
2009-04-08 09:03:00,0.5714,0.5715,0.57115,0.57135,53200000.0
2009-04-08 09:04:00,0.5713,0.57175,0.5713,0.57175,52200000.0
2009-04-08 09:05:00,0.57175,0.57215,0.57175,0.57185,83400000.0
2009-04-08 09:06:00,0.57185,0.572,0.5718,0.572,24000000.0
2009-04-08 09:07:00,0.572,0.572,0.572,0.572,3000000.0
2009-04-08 09:08:00,0.572,0.572,0.5719,0.5719,7000000.0
2009-04-08 09:09:00,0.572,0.572,0.5719,0.5719,21000000.0
2009-04-08 09:10:00,0.57195,0.57195,0.57185,0.57185,54600000.0
2009-04-08 09:11:00,0.5718,0.5722,0.57155,0.57205,71400000.0
2009-04-08 09:12:00,0.57195,0.57195,0.5718,0.5718,17000000.0
2009-04-08 09:13:00,0.57185,0.5719,0.57155,0.5716,31200000.0
2009-04-08 09:14:00,0.57165,0.57205,0.57165,0.5718,33200000.0
2009-04-08 09:15:00,0.57175,0.5718,0.5717,0.5718,27400000.0
2009-04-08 09:16:00,0.57175,0.57185,0.57175,0.57185,29600000.0
2009-04-08 09:17:00,0.572,0.572,0.57195,0.57195,8400000.0
2009-04-08 09:18:00,0.57185,0.57195,0.5718,0.5718,21600000.0
2009-04-08 09:19:00,0.57185,0.57185,0.5718,0.5718,15200000.0
2009-04-08 09:20:00,0.57185,0.5724,0.57185,0.5724,43200000.0
2009-04-08 09:21:00,0.5724,0.573,0.5724,0.573,56600000.0
2009-04-08 09:22:00,0.5729,0.5729,0.5722,0.57225,40000000.0
2009-04-08 09:23:00,0.5723,0.57235,0.5722,0.57225,21200000.0
2009-04-08 09:24:00,0.57225,0.5724,0.5722,0.5722,40200000.0
2009-04-08 09:25:00,0.5722,0.57265,0.5722,0.5726,67000000.0
2009-04-08 09:26:00,0.57265,0.57265,0.57245,0.57255,38200000.0
2009-04-08 09:27:00,0.57265,0.57265,0.57265,0.57265,6600000.0
2009-04-08 09:28:00,0.57265,0.5728,0.57265,0.57275,25000000.0
2009-04-08 09:29:00,0.5728,0.57345,0.5728,0.5734,44000000.0
2009-04-08 09:30:00,0.57335,0.57355,0.57315,0.57325,66800000.0
2009-04-08 09:31:00,0.5733,0.5733,0.5731,0.5731,45200000.0
2009-04-08 09:32:00,0.5731,0.57315,0.5728,0.57285,122000000.0
2009-04-08 09:33:00,0.573,0.5732,0.5729,0.5729,48800000.0
2009-04-08 09:34:00,0.5729,0.57295,0.5728,0.57295,76600000.0
2009-04-08 09:35:00,0.57295,0.57295,0.5728,0.5728,43400000.0
2009-04-08 09:36:00,0.57275,0.5728,0.57275,0.5728,21600000.0
2009-04-08 09:37:00,0.5728,0.5728,0.5727,0.5727,37600000.0
2009-04-08 09:38:00,0.5727,0.57285,0.5727,0.57285,21000000.0
2009-04-08 09:39:00,0.5728,0.57285,0.5728,0.57285,23800000.0
2009-04-08 09:40:00,0.5728,0.57295,0.57245,0.57255,106000000.0
2009-04-08 09:41:00,0.5725,0.5727,0.5725,0.57255,97600000.0
2009-04-08 09:42:00,0.5726,0.5726,0.57245,0.57245,40600000.0
2009-04-08 09:43:00,0.57245,0.57245,0.57245,0.57245,60200000.0
2009-04-08 09:44:00,0.57245,0.57255,0.57245,0.5725,71800000.0
2009-04-08 09:45:00,0.5725,0.57255,0.5725,0.57255,8000000.0
2009-04-08 09:46:00,0.5727,0.5727,0.5721,0.5721,58000000.0
2009-04-08 09:47:00,0.5721,0.5722,0.572,0.5722,64800000.0
2009-04-08 09:48:00,0.5722,0.57225,0.5722,0.57225,25800000.0
2009-04-08 09:49:00,0.57245,0.5725,0.5724,0.5725,35800000.0
2009-04-08 09:50:00,0.5724,0.5724,0.5724,0.5724,1000000.0
2009-04-08 09:51:00,0.5724,0.5724,0.5721,0.5721,25800000.0
2009-04-08 09:52:00,0.5721,0.5723,0.5721,0.57225,19000000.0
2009-04-08 09:53:00,0.57225,0.5724,0.5722,0.5722,69000000.0
2009-04-08 09:54:00,0.5722,0.57225,0.57215,0.57215,33800000.0
2009-04-08 09:55:00,0.57215,0.5722,0.57215,0.5722,52000000.0
2009-04-08 09:56:00,0.5722,0.5723,0.57205,0.5721,24200000.0
2009-04-08 09:57:00,0.5721,0.57225,0.57195,0.572,45000000.0
2009-04-08 09:58:00,0.572,0.572,0.572,0.572,1000000.0
2009-04-08 09:59:00,0.572,0.572,0.5715,0.5715,54000000.0
2009-04-08 10:00:00,0.5715,0.5715,0.57125,0.57125,57200000.0
2009-04-08 10:01:00,0.5713,0.5715,0.57115,0.5712,34200000.0
2009-04-08 10:02:00,0.5712,0.5717,0.5712,0.5717,55000000.0
2009-04-08 10:03:00,0.57175,0.5719,0.57175,0.5718,26400000.0
2009-04-08 10:04:00,0.5718,0.5718,0.5717,0.57175,12800000.0
2009-04-08 10:05:00,0.5718,0.5718,0.5717,0.5717,9200000.0
2009-04-08 10:06:00,0.57133,0.57167,0.57126,0.5715,75400000.0
2009-04-08 10:07:00,0.57165,0.57165,0.57165,0.57165,12800000.0
2009-04-08 10:08:00,0.57165,0.57165,0.57165,0.57165,20000000.0
2009-04-08 10:09:00,0.57175,0.57225,0.57175,0.5722,66900000.0
2009-04-08 10:10:00,0.57225,0.5723,0.5718,0.57205,48200000.0
2009-04-08 10:11:00,0.57205,0.5724,0.57205,0.5724,17000000.0
2009-04-08 10:12:00,0.5725,0.57265,0.57205,0.5725,93400000.0
2009-04-08 10:13:00,0.5724,0.5728,0.5724,0.5728,38400000.0
2009-04-08 10:14:00,0.5728,0.57305,0.57255,0.57275,20600000.0
2009-04-08 10:15:00,0.57265,0.57265,0.5724,0.57245,11200000.0
2009-04-08 10:16:00,0.57245,0.57245,0.57215,0.57215,26600000.0
2009-04-08 10:17:00,0.5722,0.5725,0.572,0.57205,56800000.0
2009-04-08 10:18:00,0.57205,0.57235,0.57205,0.5721,48600000.0
2009-04-08 10:19:00,0.57205,0.57215,0.57205,0.57215,14600000.0
2009-04-08 10:20:00,0.5723,0.5723,0.5722,0.5722,7600000.0
2009-04-08 10:21:00,0.57225,0.57235,0.5722,0.57235,24400000.0
2009-04-08 10:22:00,0.57235,0.57235,0.5722,0.57225,23200000.0
2009-04-08 10:23:00,0.57225,0.57235,0.57225,0.57225,70400000.0
2009-04-08 10:24:00,0.57225,0.57235,0.5722,0.5723,45000000.0
2009-04-08 10:25:00,0.5722,0.5724,0.5722,0.57225,20000000.0
2009-04-08 10:26:00,0.5724,0.5724,0.57195,0.5722,110600000.0
2009-04-08 10:27:00,0.5723,0.5723,0.5722,0.5722,12800000.0
2009-04-08 10:28:00,0.57215,0.5724,0.57215,0.5723,12000000.0
2009-04-08 10:29:00,0.5723,0.5723,0.5723,0.5723,1000000.0
2009-04-08 10:30:00,0.5723,0.57235,0.5722,0.5723,113200000.0
2009-04-08 10:31:00,0.5722,0.5723,0.5721,0.57215,60200000.0
2009-04-08 10:32:00,0.57215,0.5722,0.57205,0.5722,96400000.0
2009-04-08 10:33:00,0.57225,0.57225,0.5721,0.5721,34600000.0
2009-04-08 10:34:00,0.57215,0.57215,0.5721,0.57215,19400000.0
2009-04-08 10:35:00,0.5719,0.5719,0.57147,0.5719,50400000.0
2009-04-08 10:36:00,0.5721,0.57235,0.57205,0.57215,27400000.0
2009-04-08 10:37:00,0.57215,0.5722,0.57215,0.5722,29400000.0
2009-04-08 10:38:00,0.5723,0.57235,0.5723,0.57235,2000000.0
2009-04-08 10:39:00,0.57195,0.57208,0.57174,0.57201,54000000.0
2009-04-08 10:40:00,0.572,0.57218,0.5719,0.57197,25200000.0
2009-04-08 10:41:00,0.57235,0.5724,0.57235,0.5724,6000000.0
2009-04-08 10:42:00,0.5724,0.5724,0.5724,0.5724,2000000.0
2009-04-08 10:43:00,0.5724,0.5724,0.5723,0.5723,8400000.0
2009-04-08 10:44:00,0.5723,0.5723,0.5721,0.5722,42200000.0
2009-04-08 10:45:00,0.57215,0.5724,0.57215,0.57235,134600000.0
2009-04-08 10:46:00,0.5724,0.57245,0.5724,0.57245,3800000.0
2009-04-08 10:47:00,0.57245,0.57245,0.57245,0.57245,3000000.0
2009-04-08 10:48:00,0.57255,0.5726,0.57245,0.57255,34600000.0
2009-04-08 10:49:00,0.5725,0.57285,0.57245,0.57245,83200000.0
2009-04-08 10:50:00,0.5725,0.57295,0.5725,0.5728,83800000.0
2009-04-08 10:51:00,0.57275,0.5729,0.57265,0.5729,31000000.0
2009-04-08 10:52:00,0.57295,0.57295,0.57275,0.5728,42000000.0
2009-04-08 10:53:00,0.5729,0.57295,0.5727,0.57275,70000000.0
2009-04-08 10:54:00,0.5727,0.57275,0.5725,0.57255,66200000.0
2009-04-08 10:55:00,0.57255,0.5729,0.57255,0.5729,24000000.0
2009-04-08 10:56:00,0.5729,0.5732,0.5725,0.5732,58800000.0
2009-04-08 10:57:00,0.5732,0.5734,0.57305,0.57335,79400000.0
2009-04-08 10:58:00,0.57345,0.5736,0.5732,0.57345,70000000.0
2009-04-08 10:59:00,0.5735,0.57395,0.5735,0.57365,112200000.0
2009-04-08 11:00:00,0.57355,0.57445,0.57345,0.57415,92000000.0
2009-04-08 11:01:00,0.5741,0.5744,0.574,0.57425,112800000.0
2009-04-08 11:02:00,0.5742,0.5743,0.57415,0.5743,33400000.0
2009-04-08 11:03:00,0.57425,0.5744,0.5739,0.5739,133800000.0
2009-04-08 11:04:00,0.5739,0.5742,0.5738,0.57415,65800000.0
2009-04-08 11:05:00,0.57405,0.5745,0.57405,0.5744,52200000.0
2009-04-08 11:06:00,0.5744,0.5746,0.5741,0.57415,46400000.0
2009-04-08 11:07:00,0.57415,0.5742,0.5738,0.5738,38000000.0
2009-04-08 11:08:00,0.57385,0.57405,0.5738,0.574,31400000.0
2009-04-08 11:09:00,0.57405,0.5742,0.5737,0.5737,94800000.0
2009-04-08 11:10:00,0.57365,0.5738,0.5736,0.5737,48000000.0
2009-04-08 11:11:00,0.5736,0.57365,0.5729,0.5729,56200000.0
2009-04-08 11:12:00,0.5732,0.5734,0.57285,0.5731,99800000.0
2009-04-08 11:13:00,0.5731,0.5732,0.5726,0.5726,89200000.0
2009-04-08 11:14:00,0.57255,0.573,0.5725,0.573,37000000.0
2009-04-08 11:15:00,0.57305,0.5734,0.57305,0.5734,41200000.0
2009-04-08 11:16:00,0.5735,0.5737,0.57335,0.5735,46400000.0
2009-04-08 11:17:00,0.5734,0.5734,0.5733,0.57335,18800000.0
2009-04-08 11:18:00,0.5734,0.57415,0.5734,0.57405,47800000.0
2009-04-08 11:19:00,0.57415,0.57435,0.57415,0.57435,34800000.0
2009-04-08 11:20:00,0.5744,0.5744,0.57435,0.5744,8400000.0
2009-04-08 11:21:00,0.57435,0.57435,0.57435,0.57435,9600000.0
2009-04-08 11:22:00,0.5744,0.5747,0.5744,0.57445,22200000.0
2009-04-08 11:23:00,0.5745,0.5745,0.5745,0.5745,2600000.0
2009-04-08 11:24:00,0.57465,0.57465,0.57445,0.5745,55200000.0
2009-04-08 11:25:00,0.5745,0.5745,0.57355,0.57405,116500000.0
2009-04-08 11:26:00,0.574,0.5741,0.57395,0.574,25800000.0
2009-04-08 11:27:00,0.57395,0.574,0.57395,0.57395,6000000.0
2009-04-08 11:28:00,0.574,0.574,0.57395,0.574,3600000.0
2009-04-08 11:29:00,0.57357,0.57394,0.57354,0.57365,98000000.0
2009-04-08 11:30:00,0.57405,0.57405,0.57395,0.574,12800000.0
2009-04-08 11:31:00,0.574,0.57405,0.574,0.57405,5400000.0
2009-04-08 11:32:00,0.5742,0.5746,0.5742,0.57455,12000000.0
2009-04-08 11:33:00,0.57455,0.5746,0.57445,0.5746,7200000.0
2009-04-08 11:34:00,0.5745,0.57485,0.5745,0.57485,19000000.0
2009-04-08 11:35:00,0.57485,0.575,0.5746,0.57475,81800000.0
2009-04-08 11:36:00,0.57475,0.575,0.57465,0.57475,117000000.0
2009-04-08 11:37:00,0.5747,0.5748,0.5747,0.57475,14200000.0
2009-04-08 11:38:00,0.5747,0.57505,0.5746,0.57475,94200000.0
2009-04-08 11:39:00,0.5749,0.5753,0.57465,0.575,171200000.0
2009-04-08 11:40:00,0.5751,0.57545,0.57495,0.57495,172400000.0
2009-04-08 11:41:00,0.5749,0.57515,0.57465,0.5747,139600000.0
2009-04-08 11:42:00,0.5747,0.57505,0.5747,0.5748,23600000.0
2009-04-08 11:43:00,0.5748,0.5748,0.57465,0.5747,48200000.0
2009-04-08 11:44:00,0.5747,0.5747,0.57465,0.57465,24000000.0
2009-04-08 11:45:00,0.5747,0.5747,0.5745,0.57455,29800000.0
2009-04-08 11:46:00,0.5745,0.57465,0.5745,0.57455,44200000.0
2009-04-08 11:47:00,0.57465,0.57475,0.57465,0.57465,34400000.0
2009-04-08 11:48:00,0.57465,0.57465,0.5745,0.5745,6800000.0
2009-04-08 11:49:00,0.5745,0.5745,0.5741,0.5745,45600000.0
2009-04-08 11:50:00,0.5745,0.5745,0.57445,0.57445,90800000.0
2009-04-08 11:51:00,0.5744,0.57445,0.5741,0.5741,66800000.0
2009-04-08 11:52:00,0.5742,0.5742,0.5742,0.5742,6000000.0
2009-04-08 11:53:00,0.57415,0.5742,0.5741,0.5742,19200000.0
2009-04-08 11:54:00,0.5743,0.5743,0.5743,0.5743,4400000.0
2009-04-08 11:55:00,0.57425,0.5743,0.57415,0.5742,18200000.0
2009-04-08 11:56:00,0.57435,0.57435,0.5741,0.5741,37200000.0
2009-04-08 11:57:00,0.5741,0.5741,0.574,0.574,36000000.0
2009-04-08 11:58:00,0.574,0.574,0.574,0.574,10800000.0
2009-04-08 11:59:00,0.574,0.574,0.5738,0.5738,33800000.0
2009-04-08 12:00:00,0.5738,0.5738,0.5736,0.5736,17000000.0
2009-04-08 12:01:00,0.57355,0.57355,0.57345,0.57355,14400000.0
2009-04-08 12:02:00,0.57355,0.57355,0.57345,0.57345,2400000.0
2009-04-08 12:03:00,0.57345,0.574,0.57305,0.5734,163600000.0
2009-04-08 12:04:00,0.5734,0.5737,0.57335,0.5735,45800000.0
2009-04-08 12:05:00,0.57355,0.57455,0.57355,0.57455,146800000.0
2009-04-08 12:06:00,0.5747,0.5747,0.5744,0.5744,38200000.0
2009-04-08 12:07:00,0.5744,0.5745,0.5743,0.5744,65800000.0
2009-04-08 12:08:00,0.5744,0.5744,0.5741,0.5741,16800000.0
2009-04-08 12:09:00,0.57405,0.5744,0.574,0.5744,22400000.0
2009-04-08 12:10:00,0.5744,0.57445,0.5743,0.57435,126600000.0
2009-04-08 12:11:00,0.5744,0.57445,0.5744,0.5744,6600000.0
2009-04-08 12:12:00,0.5744,0.57445,0.5744,0.57445,2600000.0
2009-04-08 12:13:00,0.5744,0.5744,0.5744,0.5744,2400000.0
2009-04-08 12:14:00,0.5744,0.5744,0.5744,0.5744,2400000.0
2009-04-08 12:15:00,0.57445,0.57445,0.5744,0.5744,8200000.0
2009-04-08 12:16:00,0.57445,0.57445,0.57425,0.57435,30200000.0
2009-04-08 12:17:00,0.57445,0.57445,0.57445,0.57445,2400000.0
2009-04-08 12:18:00,0.5744,0.5744,0.5744,0.5744,3000000.0
2009-04-08 12:19:00,0.57404,0.57425,0.57402,0.57423,105000000.0
2009-04-08 12:20:00,0.5744,0.5744,0.57435,0.5744,4800000.0
2009-04-08 12:21:00,0.57422,0.5743,0.57401,0.57419,102400000.0
2009-04-08 12:22:00,0.5744,0.5744,0.57405,0.5743,41600000.0
2009-04-08 12:23:00,0.5742,0.57435,0.57415,0.5742,50000000.0
2009-04-08 12:24:00,0.5742,0.5743,0.5742,0.5743,10600000.0
2009-04-08 12:25:00,0.57435,0.5744,0.57425,0.5744,15800000.0
2009-04-08 12:26:00,0.5744,0.57475,0.5744,0.57465,9200000.0
2009-04-08 12:27:00,0.57475,0.57475,0.57435,0.57455,31800000.0
2009-04-08 12:28:00,0.5745,0.57475,0.5745,0.57475,33400000.0
2009-04-08 12:29:00,0.57485,0.57515,0.57485,0.57515,5400000.0
2009-04-08 12:30:00,0.57525,0.57555,0.57515,0.57515,30600000.0
2009-04-08 12:31:00,0.57515,0.5756,0.57515,0.5754,23000000.0
2009-04-08 12:32:00,0.57525,0.57525,0.57495,0.57525,13800000.0
2009-04-08 12:33:00,0.57515,0.57515,0.57495,0.575,15800000.0
2009-04-08 12:34:00,0.575,0.575,0.5745,0.5747,37400000.0
2009-04-08 12:35:00,0.5747,0.575,0.5747,0.57485,13200000.0
2009-04-08 12:36:00,0.575,0.575,0.5749,0.5749,13400000.0
2009-04-08 12:37:00,0.57505,0.5751,0.57505,0.5751,3600000.0
2009-04-08 12:38:00,0.57515,0.5754,0.57515,0.57535,19000000.0
2009-04-08 12:39:00,0.57525,0.57525,0.5751,0.5751,8800000.0
2009-04-08 12:40:00,0.5751,0.5753,0.5751,0.5753,10600000.0
2009-04-08 12:41:00,0.5754,0.57545,0.5754,0.5754,6000000.0
2009-04-08 12:42:00,0.57545,0.57545,0.5754,0.57545,6000000.0
2009-04-08 12:43:00,0.57555,0.5756,0.57555,0.57555,3600000.0
2009-04-08 12:44:00,0.57555,0.57555,0.5753,0.57545,35600000.0
2009-04-08 12:45:00,0.5755,0.5756,0.5755,0.5756,6000000.0
2009-04-08 12:46:00,0.57555,0.57575,0.5755,0.57575,4800000.0
2009-04-08 12:47:00,0.5757,0.5757,0.5757,0.5757,1200000.0
2009-04-08 12:48:00,0.57565,0.5757,0.5756,0.5756,9400000.0
2009-04-08 12:49:00,0.5756,0.5757,0.5755,0.5756,24200000.0
2009-04-08 12:50:00,0.57555,0.57565,0.57555,0.57565,11000000.0
2009-04-08 12:51:00,0.57565,0.57585,0.5755,0.5755,31400000.0
2009-04-08 12:52:00,0.5755,0.5755,0.5752,0.5753,153400000.0
2009-04-08 12:53:00,0.5754,0.57555,0.57535,0.5754,25200000.0
2009-04-08 12:54:00,0.5754,0.57555,0.5753,0.57555,64000000.0
2009-04-08 12:55:00,0.57555,0.57575,0.5755,0.5757,47000000.0
2009-04-08 12:56:00,0.5757,0.5757,0.57545,0.5755,63400000.0
2009-04-08 12:57:00,0.57516,0.57539,0.57507,0.57538,104600000.0
2009-04-08 12:58:00,0.5756,0.5758,0.5756,0.5758,8400000.0
2009-04-08 12:59:00,0.5758,0.57595,0.57575,0.5758,20000000.0
2009-04-08 13:00:00,0.5758,0.5758,0.5758,0.5758,4000000.0
2009-04-08 13:01:00,0.57585,0.57585,0.5758,0.5758,8000000.0
2009-04-08 13:02:00,0.5758,0.5758,0.57575,0.5758,10800000.0
2009-04-08 13:03:00,0.57575,0.5758,0.5757,0.5757,21400000.0
2009-04-08 13:04:00,0.5757,0.57585,0.57565,0.5758,31800000.0
2009-04-08 13:05:00,0.57565,0.57578,0.57557,0.57571,51200000.0
2009-04-08 13:06:00,0.57547,0.57563,0.57542,0.57548,39800000.0
2009-04-08 13:07:00,0.5758,0.5758,0.5758,0.5758,14000000.0
2009-04-08 13:08:00,0.5758,0.5758,0.5757,0.5758,19800000.0
2009-04-08 13:09:00,0.5758,0.5758,0.5758,0.5758,1600000.0
2009-04-08 13:10:00,0.57595,0.5761,0.57595,0.57595,29200000.0
2009-04-08 13:11:00,0.5761,0.57625,0.57605,0.57615,39600000.0
2009-04-08 13:12:00,0.5761,0.57645,0.5761,0.57615,34600000.0
2009-04-08 13:13:00,0.5761,0.5766,0.576,0.5766,88000000.0
2009-04-08 13:14:00,0.57655,0.5766,0.5763,0.5763,29600000.0
2009-04-08 13:15:00,0.57635,0.5764,0.5763,0.5763,29400000.0
2009-04-08 13:16:00,0.5763,0.5763,0.5756,0.5756,43700000.0
2009-04-08 13:17:00,0.57565,0.5757,0.57565,0.5757,6000000.0
2009-04-08 13:18:00,0.5757,0.5758,0.5757,0.5758,4800000.0
2009-04-08 13:19:00,0.57575,0.57575,0.57575,0.57575,1200000.0
2009-04-08 13:20:00,0.57537,0.57593,0.57531,0.5755,73000000.0
2009-04-08 13:21:00,0.57536,0.57554,0.57516,0.57554,94000000.0
2009-04-08 13:22:00,0.5758,0.5758,0.5757,0.5757,6600000.0
2009-04-08 13:23:00,0.57575,0.57575,0.5757,0.57575,41400000.0
2009-04-08 13:24:00,0.5757,0.5758,0.5757,0.57575,31800000.0
2009-04-08 13:25:00,0.5758,0.5758,0.57575,0.57575,11000000.0
2009-04-08 13:26:00,0.57575,0.57575,0.57575,0.57575,4800000.0
2009-04-08 13:27:00,0.57575,0.5758,0.57565,0.5758,10800000.0
2009-04-08 13:28:00,0.5758,0.5758,0.57565,0.57575,52200000.0
2009-04-08 13:29:00,0.57575,0.57575,0.57565,0.57575,15600000.0
2009-04-08 13:30:00,0.5757,0.57575,0.57565,0.57565,10800000.0
2009-04-08 13:31:00,0.57565,0.57565,0.57535,0.5754,69800000.0
2009-04-08 13:32:00,0.57535,0.57555,0.5752,0.5755,108800000.0
2009-04-08 13:33:00,0.5754,0.57555,0.57495,0.5751,57400000.0
2009-04-08 13:34:00,0.5751,0.5751,0.57445,0.57445,38200000.0
2009-04-08 13:35:00,0.5744,0.5746,0.5744,0.57455,16400000.0
2009-04-08 13:36:00,0.5747,0.57495,0.5745,0.57495,48600000.0
2009-04-08 13:37:00,0.575,0.575,0.5749,0.575,11200000.0
2009-04-08 13:38:00,0.57505,0.57515,0.57505,0.57515,4800000.0
2009-04-08 13:39:00,0.5751,0.5752,0.575,0.575,25000000.0
2009-04-08 13:40:00,0.57505,0.57505,0.57505,0.57505,1200000.0
2009-04-08 13:41:00,0.5751,0.5752,0.5751,0.5752,4800000.0
2009-04-08 13:42:00,0.5751,0.5751,0.57495,0.57495,8600000.0
2009-04-08 13:43:00,0.575,0.575,0.575,0.575,1200000.0
2009-04-08 13:44:00,0.57495,0.57495,0.57495,0.57495,1200000.0
2009-04-08 13:45:00,0.5749,0.5749,0.57455,0.57455,14600000.0
2009-04-08 13:46:00,0.5745,0.57455,0.5744,0.5744,6000000.0
2009-04-08 13:47:00,0.5742,0.5742,0.5742,0.5742,1200000.0
2009-04-08 13:48:00,0.574,0.574,0.5738,0.5739,27600000.0
2009-04-08 13:49:00,0.57405,0.57415,0.57395,0.574,24800000.0
2009-04-08 13:50:00,0.57395,0.574,0.5739,0.574,8600000.0
2009-04-08 13:51:00,0.57405,0.5741,0.57405,0.57405,13600000.0
2009-04-08 13:52:00,0.57378,0.5739,0.57358,0.57382,69200000.0
2009-04-08 13:53:00,0.5741,0.5741,0.5741,0.5741,24400000.0
2009-04-08 13:54:00,0.5741,0.57415,0.57395,0.57405,31400000.0
2009-04-08 13:55:00,0.574,0.574,0.5739,0.574,22200000.0
2009-04-08 13:56:00,0.57395,0.57395,0.57395,0.57395,1200000.0
2009-04-08 13:57:00,0.57373,0.57373,0.57358,0.57367,34400000.0
2009-04-08 13:58:00,0.574,0.574,0.574,0.574,2400000.0
2009-04-08 13:59:00,0.57405,0.5742,0.5734,0.5736,41200000.0
2009-04-08 14:00:00,0.57355,0.57375,0.5734,0.57355,50400000.0
2009-04-08 14:01:00,0.5736,0.5739,0.5736,0.57385,24000000.0
2009-04-08 14:02:00,0.5739,0.57415,0.5739,0.574,38400000.0
2009-04-08 14:03:00,0.57415,0.57415,0.57415,0.57415,6800000.0
2009-04-08 14:04:00,0.5742,0.57475,0.5742,0.5747,38400000.0
2009-04-08 14:05:00,0.5747,0.5749,0.5747,0.5749,36200000.0
2009-04-08 14:06:00,0.5749,0.575,0.5749,0.5749,7800000.0
2009-04-08 14:07:00,0.57495,0.57525,0.57475,0.57495,61800000.0
2009-04-08 14:08:00,0.5751,0.57525,0.57485,0.57515,36200000.0
2009-04-08 14:09:00,0.5751,0.57535,0.57485,0.5751,83000000.0
2009-04-08 14:10:00,0.57515,0.5752,0.5751,0.5752,9400000.0
2009-04-08 14:11:00,0.5752,0.57555,0.5752,0.57555,16600000.0
2009-04-08 14:12:00,0.5756,0.5758,0.5754,0.57575,39000000.0
2009-04-08 14:13:00,0.57575,0.576,0.57565,0.576,39400000.0
2009-04-08 14:14:00,0.57605,0.57605,0.576,0.57605,4800000.0
2009-04-08 14:15:00,0.57615,0.57645,0.576,0.5762,86200000.0
2009-04-08 14:16:00,0.5762,0.57645,0.5762,0.5764,19400000.0
2009-04-08 14:17:00,0.5764,0.57645,0.5763,0.5764,26600000.0
2009-04-08 14:18:00,0.57645,0.57645,0.5763,0.57635,43000000.0
2009-04-08 14:19:00,0.5763,0.57645,0.5763,0.57645,11400000.0
2009-04-08 14:20:00,0.57655,0.5769,0.57655,0.5769,20800000.0
2009-04-08 14:21:00,0.5769,0.577,0.5769,0.577,5200000.0
2009-04-08 14:22:00,0.57695,0.5776,0.57695,0.5774,113600000.0
2009-04-08 14:23:00,0.57735,0.5776,0.5773,0.5774,39000000.0
2009-04-08 14:24:00,0.57735,0.57755,0.57705,0.57715,106000000.0
2009-04-08 14:25:00,0.57715,0.57765,0.57715,0.57755,52600000.0
2009-04-08 14:26:00,0.57765,0.57765,0.57735,0.5774,58800000.0
2009-04-08 14:27:00,0.57735,0.5776,0.5773,0.57735,51600000.0
2009-04-08 14:28:00,0.5774,0.57745,0.57725,0.5774,27400000.0
2009-04-08 14:29:00,0.57696,0.57719,0.5769,0.57707,64400000.0
2009-04-08 14:30:00,0.57755,0.57765,0.57755,0.5776,18800000.0
2009-04-08 14:31:00,0.57755,0.57755,0.5774,0.57745,13600000.0
2009-04-08 14:32:00,0.57745,0.57755,0.57735,0.57755,28600000.0
2009-04-08 14:33:00,0.5777,0.5777,0.57745,0.57745,4200000.0
2009-04-08 14:34:00,0.57755,0.57825,0.57755,0.57805,55200000.0
2009-04-08 14:35:00,0.57795,0.5781,0.5775,0.5778,109000000.0
2009-04-08 14:36:00,0.5779,0.57805,0.5777,0.5778,52200000.0
2009-04-08 14:37:00,0.5777,0.57775,0.5776,0.5776,27600000.0
2009-04-08 14:38:00,0.5776,0.5777,0.5776,0.5776,19400000.0
2009-04-08 14:39:00,0.5776,0.57765,0.5776,0.57765,13400000.0
2009-04-08 14:40:00,0.5777,0.5778,0.57755,0.57755,60000000.0
2009-04-08 14:41:00,0.57745,0.57745,0.5774,0.5774,36000000.0
2009-04-08 14:42:00,0.57745,0.57745,0.5774,0.5774,12800000.0
2009-04-08 14:43:00,0.57745,0.5775,0.5774,0.5774,17400000.0
2009-04-08 14:44:00,0.5774,0.578,0.5774,0.57785,21600000.0
2009-04-08 14:45:00,0.5779,0.5779,0.5777,0.5777,21600000.0
2009-04-08 14:46:00,0.5777,0.5779,0.57765,0.57785,25400000.0
2009-04-08 14:47:00,0.57785,0.57805,0.5777,0.57795,41600000.0
2009-04-08 14:48:00,0.57795,0.5782,0.57785,0.5782,54800000.0
2009-04-08 14:49:00,0.57825,0.57845,0.57825,0.57845,20600000.0
2009-04-08 14:50:00,0.57845,0.5787,0.5783,0.5787,60600000.0
2009-04-08 14:51:00,0.57875,0.57895,0.57835,0.57885,59200000.0
2009-04-08 14:52:00,0.5788,0.57885,0.57855,0.57855,27400000.0
2009-04-08 14:53:00,0.5786,0.57885,0.5786,0.5788,49800000.0
2009-04-08 14:54:00,0.57885,0.57895,0.5788,0.5789,16000000.0
2009-04-08 14:55:00,0.57895,0.57905,0.57895,0.57895,28400000.0
2009-04-08 14:56:00,0.57895,0.57905,0.57895,0.579,35000000.0
2009-04-08 14:57:00,0.57905,0.5791,0.57905,0.57905,23800000.0
2009-04-08 14:58:00,0.57905,0.57905,0.5787,0.5788,18400000.0
2009-04-08 14:59:00,0.57885,0.57885,0.57865,0.57875,27800000.0
2009-04-08 15:00:00,0.5787,0.57875,0.57865,0.5787,53200000.0
2009-04-08 15:01:00,0.5787,0.57875,0.5786,0.57865,72400000.0
2009-04-08 15:02:00,0.57865,0.5787,0.57865,0.5787,20800000.0
2009-04-08 15:03:00,0.5786,0.57885,0.57855,0.57865,43600000.0
2009-04-08 15:04:00,0.5786,0.5786,0.57855,0.57855,16200000.0
2009-04-08 15:05:00,0.57855,0.57865,0.57855,0.57865,16400000.0
2009-04-08 15:06:00,0.57835,0.57865,0.5781,0.5785,32200000.0
2009-04-08 15:07:00,0.5785,0.5786,0.57825,0.57825,91400000.0
2009-04-08 15:08:00,0.57825,0.57825,0.5781,0.5782,66800000.0
2009-04-08 15:09:00,0.5782,0.5782,0.57795,0.57805,58000000.0
2009-04-08 15:10:00,0.57805,0.57805,0.57765,0.5778,75400000.0
2009-04-08 15:11:00,0.578,0.5782,0.5778,0.5778,45200000.0
2009-04-08 15:12:00,0.57785,0.57785,0.5777,0.5777,16000000.0
2009-04-08 15:13:00,0.57765,0.57785,0.57765,0.57775,22200000.0
2009-04-08 15:14:00,0.5779,0.5779,0.57785,0.57785,6200000.0
2009-04-08 15:15:00,0.5778,0.5781,0.57775,0.5781,35800000.0
2009-04-08 15:16:00,0.5781,0.5782,0.57795,0.5782,44400000.0
2009-04-08 15:17:00,0.5782,0.5782,0.57795,0.57805,68800000.0
2009-04-08 15:18:00,0.578,0.57835,0.5779,0.5781,38000000.0
2009-04-08 15:19:00,0.578,0.5782,0.57785,0.57795,35400000.0
2009-04-08 15:20:00,0.5781,0.5782,0.5778,0.57785,63400000.0
2009-04-08 15:21:00,0.57795,0.57825,0.57795,0.57825,47600000.0
2009-04-08 15:22:00,0.57825,0.57825,0.57825,0.57825,6200000.0
2009-04-08 15:23:00,0.57825,0.57825,0.57815,0.5782,6000000.0
2009-04-08 15:24:00,0.57825,0.57825,0.5781,0.57815,11600000.0
2009-04-08 15:25:00,0.57815,0.5783,0.57815,0.57825,19800000.0
2009-04-08 15:26:00,0.5783,0.5783,0.5783,0.5783,1200000.0
2009-04-08 15:27:00,0.57835,0.57835,0.5783,0.5783,8600000.0
2009-04-08 15:28:00,0.57835,0.57835,0.5782,0.57835,59200000.0
2009-04-08 15:29:00,0.5783,0.57835,0.57825,0.5783,17800000.0
2009-04-08 15:30:00,0.57835,0.57835,0.57825,0.57825,22600000.0
2009-04-08 15:31:00,0.57825,0.57825,0.57825,0.57825,1200000.0
2009-04-08 15:32:00,0.57825,0.579,0.57825,0.5789,89800000.0
2009-04-08 15:33:00,0.579,0.579,0.5788,0.5788,21600000.0
2009-04-08 15:34:00,0.5788,0.5788,0.5788,0.5788,26400000.0
2009-04-08 15:35:00,0.57875,0.57875,0.5786,0.5786,6000000.0
2009-04-08 15:36:00,0.5785,0.5788,0.5785,0.5787,36600000.0
2009-04-08 15:37:00,0.57865,0.57865,0.5783,0.5785,89600000.0
2009-04-08 15:38:00,0.5785,0.5785,0.5782,0.5783,92600000.0
2009-04-08 15:39:00,0.5784,0.5784,0.5782,0.5783,38600000.0
2009-04-08 15:40:00,0.5783,0.5783,0.5776,0.57775,65600000.0
2009-04-08 15:41:00,0.57775,0.5779,0.5777,0.57775,59000000.0
2009-04-08 15:42:00,0.57775,0.5779,0.57775,0.57775,54600000.0
2009-04-08 15:43:00,0.5778,0.578,0.5778,0.578,65800000.0
2009-04-08 15:44:00,0.57805,0.5784,0.57805,0.5782,96600000.0
2009-04-08 15:45:00,0.57825,0.5785,0.5782,0.5782,66600000.0
2009-04-08 15:46:00,0.57815,0.5782,0.5781,0.5782,34200000.0
2009-04-08 15:47:00,0.5782,0.5783,0.5779,0.5779,76600000.0
2009-04-08 15:48:00,0.57795,0.578,0.5778,0.57785,117200000.0
2009-04-08 15:49:00,0.5779,0.57825,0.5779,0.57815,93200000.0
2009-04-08 15:50:00,0.5782,0.5783,0.5781,0.57815,125400000.0
2009-04-08 15:51:00,0.57815,0.5783,0.57805,0.57805,44400000.0
2009-04-08 15:52:00,0.57805,0.5781,0.57785,0.578,109000000.0
2009-04-08 15:53:00,0.578,0.5781,0.57785,0.57805,101800000.0
2009-04-08 15:54:00,0.57805,0.57805,0.5773,0.5777,183400000.0
2009-04-08 15:55:00,0.5778,0.57825,0.5778,0.578,110000000.0
2009-04-08 15:56:00,0.57795,0.57815,0.57785,0.5779,43200000.0
2009-04-08 15:57:00,0.57775,0.5779,0.57775,0.57775,84400000.0
2009-04-08 15:58:00,0.57775,0.578,0.57775,0.578,114800000.0
2009-04-08 15:59:00,0.57795,0.57805,0.57765,0.57775,90400000.0
2009-04-08 16:00:00,0.5778,0.57805,0.5774,0.5774,272600000.0
2009-04-08 16:01:00,0.5775,0.57795,0.5775,0.57775,93200000.0
2009-04-08 16:02:00,0.57775,0.5779,0.5776,0.57765,19000000.0
2009-04-08 16:03:00,0.5778,0.57795,0.5776,0.57765,28400000.0
2009-04-08 16:04:00,0.5777,0.5781,0.57725,0.57725,60400000.0
2009-04-08 16:05:00,0.57735,0.57735,0.57625,0.57625,134800000.0
2009-04-08 16:06:00,0.57615,0.57715,0.57605,0.57675,126800000.0
2009-04-08 16:07:00,0.5768,0.5772,0.5765,0.57705,110800000.0
2009-04-08 16:08:00,0.5771,0.5775,0.57695,0.57735,75200000.0
2009-04-08 16:09:00,0.5772,0.57725,0.57695,0.5771,25400000.0
2009-04-08 16:10:00,0.5771,0.5771,0.57675,0.57675,52600000.0
2009-04-08 16:11:00,0.57675,0.5768,0.5762,0.57665,215000000.0
2009-04-08 16:12:00,0.5766,0.5771,0.5766,0.5771,104400000.0
2009-04-08 16:13:00,0.5772,0.5772,0.57655,0.57665,193000000.0
2009-04-08 16:14:00,0.57675,0.5774,0.57675,0.57735,127200000.0
2009-04-08 16:15:00,0.57735,0.5776,0.57725,0.5776,71200000.0
2009-04-08 16:16:00,0.5775,0.57775,0.5775,0.5775,57000000.0
2009-04-08 16:17:00,0.57755,0.5778,0.577,0.577,106600000.0
2009-04-08 16:18:00,0.57705,0.57705,0.5767,0.5767,105200000.0
2009-04-08 16:19:00,0.5767,0.5768,0.57655,0.57675,90600000.0
2009-04-08 16:20:00,0.5767,0.5769,0.5766,0.5767,141800001.0
2009-04-08 16:21:00,0.5767,0.5767,0.5761,0.57625,199400001.0
2009-04-08 16:22:00,0.5765,0.5767,0.5764,0.5766,115800000.0
2009-04-08 16:23:00,0.57665,0.57665,0.5758,0.5764,96800000.0
2009-04-08 16:24:00,0.57635,0.57645,0.57635,0.57645,42000000.0
2009-04-08 16:25:00,0.57645,0.57645,0.5757,0.5757,64000000.0
2009-04-08 16:26:00,0.5757,0.5757,0.57525,0.5754,193600000.0
2009-04-08 16:27:00,0.5754,0.5759,0.5752,0.5759,100000000.0
2009-04-08 16:28:00,0.5759,0.57605,0.5755,0.57605,132600000.0
2009-04-08 16:29:00,0.5761,0.5761,0.57605,0.5761,28200000.0
2009-04-08 16:30:00,0.57605,0.5767,0.57605,0.5767,30400000.0
2009-04-08 16:31:00,0.5767,0.5771,0.5767,0.5771,55600000.0
2009-04-08 16:32:00,0.5771,0.57755,0.5771,0.5775,243000000.0
2009-04-08 16:33:00,0.5774,0.5774,0.57675,0.57695,61200000.0
2009-04-08 16:34:00,0.5769,0.57705,0.5769,0.57705,15000000.0
2009-04-08 16:35:00,0.577,0.5772,0.57685,0.577,72800000.0
2009-04-08 16:36:00,0.577,0.5772,0.57685,0.57695,71600000.0
2009-04-08 16:37:00,0.57695,0.57715,0.5767,0.5767,85600000.0
2009-04-08 16:38:00,0.5767,0.5767,0.5761,0.57625,62200000.0
2009-04-08 16:39:00,0.57625,0.5766,0.57625,0.57645,46600000.0
2009-04-08 16:40:00,0.57655,0.5769,0.57635,0.5769,53000000.0
2009-04-08 16:41:00,0.5769,0.57695,0.5768,0.57695,43600000.0
2009-04-08 16:42:00,0.577,0.5771,0.5768,0.5769,65000000.0
2009-04-08 16:43:00,0.5769,0.5775,0.5769,0.57735,76200000.0
2009-04-08 16:44:00,0.5774,0.57765,0.5774,0.57745,45400000.0
2009-04-08 16:45:00,0.57745,0.57765,0.5774,0.57745,80400000.0
2009-04-08 16:46:00,0.57745,0.57745,0.5771,0.57735,115800000.0
2009-04-08 16:47:00,0.57735,0.57735,0.57705,0.5771,110800000.0
2009-04-08 16:48:00,0.5771,0.5773,0.5771,0.5773,12000000.0
2009-04-08 16:49:00,0.57735,0.57735,0.5773,0.5773,13400000.0
2009-04-08 16:50:00,0.5773,0.5773,0.5773,0.5773,7200000.0
2009-04-08 16:51:00,0.57735,0.5774,0.5771,0.5772,43000000.0
2009-04-08 16:52:00,0.5772,0.5772,0.57705,0.57705,18800000.0
2009-04-08 16:53:00,0.57705,0.57705,0.577,0.57705,162800001.0
2009-04-08 16:54:00,0.57705,0.5773,0.57705,0.57705,24200000.0
2009-04-08 16:55:00,0.57705,0.57735,0.5769,0.577,62800000.0
2009-04-08 16:56:00,0.577,0.57705,0.57675,0.57675,162000001.0
2009-04-08 16:57:00,0.5767,0.577,0.5766,0.577,102800000.0
2009-04-08 16:58:00,0.577,0.57705,0.577,0.577,38200000.0
2009-04-08 16:59:00,0.57715,0.57725,0.5767,0.5769,168200000.0
2009-04-08 17:00:00,0.5768,0.5771,0.57655,0.5771,169400000.0
2009-04-08 17:01:00,0.5771,0.5773,0.5771,0.5773,56200000.0
2009-04-08 17:02:00,0.5773,0.5774,0.5771,0.5774,60400000.0
2009-04-08 17:03:00,0.5773,0.5775,0.5773,0.57745,54000000.0
2009-04-08 17:04:00,0.57745,0.57755,0.5773,0.57735,39000000.0
2009-04-08 17:05:00,0.57735,0.57765,0.57735,0.5775,147000000.0
2009-04-08 17:06:00,0.5775,0.5775,0.57725,0.57725,33800000.0
2009-04-08 17:07:00,0.5773,0.57745,0.57725,0.57735,22800000.0
2009-04-08 17:08:00,0.5774,0.57745,0.5772,0.57725,8400000.0
2009-04-08 17:09:00,0.5773,0.57745,0.5773,0.57745,11000000.0
2009-04-08 17:10:00,0.5774,0.5775,0.5774,0.57745,67200000.0
2009-04-08 17:11:00,0.57745,0.5775,0.57725,0.5775,136000000.0
2009-04-08 17:12:00,0.57755,0.57755,0.57715,0.57715,124400000.0
2009-04-08 17:13:00,0.5772,0.5772,0.57695,0.577,39400000.0
2009-04-08 17:14:00,0.57695,0.57705,0.5766,0.57675,64400000.0
2009-04-08 17:15:00,0.5769,0.5773,0.5766,0.5771,74800000.0
2009-04-08 17:16:00,0.5771,0.5774,0.57705,0.5772,242400000.0
2009-04-08 17:17:00,0.5772,0.5772,0.57655,0.5766,116400000.0
2009-04-08 17:18:00,0.5766,0.5766,0.5765,0.57655,18000000.0
2009-04-08 17:19:00,0.57655,0.57665,0.57655,0.57665,9600000.0
2009-04-08 17:20:00,0.57665,0.57695,0.57665,0.5769,34600000.0
2009-04-08 17:21:00,0.577,0.57715,0.57695,0.57695,9600000.0
2009-04-08 17:22:00,0.5769,0.57695,0.5769,0.5769,6600000.0
2009-04-08 17:23:00,0.5769,0.577,0.5769,0.57695,19800000.0
2009-04-08 17:24:00,0.577,0.5771,0.57665,0.5771,67200000.0
2009-04-08 17:25:00,0.5773,0.5776,0.577,0.5775,65000000.0
2009-04-08 17:26:00,0.57755,0.5776,0.5772,0.5774,113000000.0
2009-04-08 17:27:00,0.5772,0.5775,0.5772,0.5773,34000000.0
2009-04-08 17:28:00,0.5774,0.5774,0.57725,0.57725,16800000.0
2009-04-08 17:29:00,0.57725,0.57735,0.5772,0.57725,48600000.0
2009-04-08 17:30:00,0.57725,0.5773,0.577,0.57705,80600001.0
2009-04-08 17:31:00,0.57705,0.5771,0.577,0.5771,59600000.0
2009-04-08 17:32:00,0.5771,0.5771,0.57695,0.577,37600000.0
2009-04-08 17:33:00,0.57705,0.5774,0.57695,0.57695,101200000.0
2009-04-08 17:34:00,0.5769,0.57695,0.5769,0.57695,8200000.0
2009-04-08 17:35:00,0.577,0.57715,0.577,0.57705,54600000.0
2009-04-08 17:36:00,0.5772,0.57745,0.5771,0.57725,73000000.0
2009-04-08 17:37:00,0.57725,0.57735,0.57725,0.5773,49800000.0
2009-04-08 17:38:00,0.5773,0.5774,0.5773,0.5774,66200000.0
2009-04-08 17:39:00,0.5774,0.57815,0.57735,0.57795,97200000.0
2009-04-08 17:40:00,0.578,0.578,0.57785,0.57795,32200000.0
2009-04-08 17:41:00,0.5779,0.5781,0.57785,0.578,65600000.0
2009-04-08 17:42:00,0.578,0.57805,0.57795,0.57795,21200000.0
2009-04-08 17:43:00,0.5779,0.57795,0.57785,0.5779,31800000.0
2009-04-08 17:44:00,0.5779,0.578,0.5779,0.5779,28600000.0
2009-04-08 17:45:00,0.5779,0.5779,0.57775,0.57775,6000000.0
2009-04-08 17:46:00,0.57775,0.5786,0.5777,0.57785,105800000.0
2009-04-08 17:47:00,0.5779,0.57855,0.5778,0.5778,47200000.0
2009-04-08 17:48:00,0.5779,0.578,0.57785,0.578,25000000.0
2009-04-08 17:49:00,0.57805,0.5783,0.57785,0.5781,76600000.0
2009-04-08 17:50:00,0.5783,0.5783,0.57785,0.57795,109800000.0
2009-04-08 17:51:00,0.57785,0.5779,0.5775,0.5778,67800000.0
2009-04-08 17:52:00,0.5778,0.5778,0.5777,0.5777,10800000.0
2009-04-08 17:53:00,0.57765,0.57765,0.5776,0.5776,12800000.0
2009-04-08 17:54:00,0.57765,0.5778,0.57755,0.5778,52800000.0
2009-04-08 17:55:00,0.57775,0.57795,0.57775,0.57795,10800000.0
2009-04-08 17:56:00,0.5779,0.578,0.5779,0.578,6000000.0
2009-04-08 17:57:00,0.57815,0.5784,0.57815,0.5784,52600000.0
2009-04-08 17:58:00,0.5784,0.5784,0.5783,0.5783,31000000.0
2009-04-08 17:59:00,0.5783,0.5783,0.5778,0.57805,45800000.0
2009-04-08 18:00:00,0.57805,0.5781,0.57805,0.57805,9600000.0
2009-04-08 18:01:00,0.57805,0.57815,0.57805,0.5781,8400000.0
2009-04-08 18:02:00,0.57815,0.5784,0.57815,0.5782,50600000.0
2009-04-08 18:03:00,0.5782,0.5783,0.5778,0.578,87600000.0
2009-04-08 18:04:00,0.57795,0.578,0.5779,0.578,15200000.0
2009-04-08 18:05:00,0.57795,0.578,0.57775,0.57775,38400000.0
2009-04-08 18:06:00,0.57764,0.57772,0.57762,0.57762,24600000.0
2009-04-08 18:07:00,0.5778,0.5778,0.57775,0.57775,2600000.0
2009-04-08 18:08:00,0.5777,0.5777,0.57765,0.57765,23200000.0
2009-04-08 18:09:00,0.57765,0.5778,0.57765,0.5778,14600000.0
2009-04-08 18:10:00,0.5777,0.5777,0.5777,0.5777,14400000.0
2009-04-08 18:11:00,0.5777,0.5777,0.5777,0.5777,4800000.0
2009-04-08 18:12:00,0.5778,0.57785,0.57775,0.57785,14400000.0
2009-04-08 18:13:00,0.5778,0.5778,0.5777,0.5778,23200000.0
2009-04-08 18:14:00,0.57775,0.5778,0.5777,0.5777,12200000.0
2009-04-08 18:15:00,0.5779,0.5779,0.5776,0.57775,14000000.0
2009-04-08 18:16:00,0.5778,0.5778,0.57775,0.57775,4000000.0
2009-04-08 18:17:00,0.5777,0.5777,0.5777,0.5777,3200000.0
2009-04-08 18:18:00,0.5778,0.5778,0.5778,0.5778,1000000.0
2009-04-08 18:19:00,0.5778,0.5779,0.5776,0.5779,58400000.0
2009-04-08 18:20:00,0.5779,0.5781,0.5779,0.5781,56400000.0
2009-04-08 18:21:00,0.5781,0.5781,0.5781,0.5781,8400000.0
2009-04-08 18:22:00,0.57815,0.57815,0.57815,0.57815,1200000.0
2009-04-08 18:23:00,0.57773,0.578,0.57773,0.57789,112600000.0
2009-04-08 18:24:00,0.57785,0.57793,0.57775,0.57783,156200000.0
2009-04-08 18:25:00,0.57815,0.57815,0.57815,0.57815,14200000.0
2009-04-08 18:26:00,0.57825,0.5783,0.5781,0.5781,5600000.0
2009-04-08 18:27:00,0.5782,0.57835,0.5781,0.57815,9000000.0
2009-04-08 18:28:00,0.5782,0.5783,0.5781,0.5781,100400000.0
2009-04-08 18:29:00,0.57815,0.5782,0.57815,0.57815,32200000.0
2009-04-08 18:30:00,0.57815,0.5785,0.57815,0.5784,64800000.0
2009-04-08 18:31:00,0.5784,0.5784,0.57825,0.5783,29400000.0
2009-04-08 18:32:00,0.5783,0.5783,0.57825,0.57825,2800000.0
2009-04-08 18:33:00,0.5783,0.5784,0.57825,0.5784,33600000.0
2009-04-08 18:34:00,0.5783,0.57855,0.5782,0.5783,36000000.0
2009-04-08 18:35:00,0.5783,0.579,0.5783,0.5788,45400000.0
2009-04-08 18:36:00,0.5789,0.5789,0.5785,0.5785,63600000.0
2009-04-08 18:37:00,0.5786,0.5786,0.57855,0.5786,16000000.0
2009-04-08 18:38:00,0.5786,0.5786,0.5786,0.5786,18200000.0
2009-04-08 18:39:00,0.5786,0.57885,0.57855,0.5788,86400000.0
2009-04-08 18:40:00,0.5787,0.5788,0.5787,0.5788,13200000.0
2009-04-08 18:41:00,0.5789,0.5789,0.5788,0.5789,28200000.0
2009-04-08 18:42:00,0.57895,0.5791,0.57885,0.579,37400000.0
2009-04-08 18:43:00,0.5791,0.57975,0.579,0.57955,75600000.0
2009-04-08 18:44:00,0.5794,0.5798,0.57935,0.5798,94800000.0
2009-04-08 18:45:00,0.58,0.58,0.5789,0.579,78800000.0
2009-04-08 18:46:00,0.5791,0.5791,0.5791,0.5791,3200000.0
2009-04-08 18:47:00,0.5792,0.5796,0.5791,0.57955,45600000.0
2009-04-08 18:48:00,0.5796,0.57975,0.57935,0.57945,75800000.0
2009-04-08 18:49:00,0.57945,0.5795,0.57945,0.5795,11600000.0
2009-04-08 18:50:00,0.5797,0.5797,0.57905,0.57905,25800000.0
2009-04-08 18:51:00,0.57915,0.57915,0.579,0.579,4800000.0
2009-04-08 18:52:00,0.57895,0.57895,0.57895,0.57895,1200000.0
2009-04-08 18:53:00,0.57895,0.579,0.57885,0.57885,32400000.0
2009-04-08 18:54:00,0.57833,0.57861,0.57829,0.57829,66800000.0
2009-04-08 18:55:00,0.57895,0.57975,0.57895,0.5796,76600000.0
2009-04-08 18:56:00,0.5794,0.5794,0.57905,0.5791,78600000.0
2009-04-08 18:57:00,0.5793,0.5795,0.5792,0.5795,44800000.0
2009-04-08 18:58:00,0.5796,0.5796,0.5794,0.57945,33200000.0
2009-04-08 18:59:00,0.57945,0.5795,0.5793,0.5795,51800000.0
2009-04-08 19:00:00,0.5794,0.5794,0.57915,0.5793,60000000.0
2009-04-08 19:01:00,0.5793,0.5793,0.5793,0.5793,14400000.0
2009-04-08 19:02:00,0.5793,0.5793,0.5793,0.5793,32800000.0
2009-04-08 19:03:00,0.5793,0.5793,0.5792,0.5792,22400000.0
2009-04-08 19:04:00,0.5792,0.5792,0.57895,0.5791,64000000.0
2009-04-08 19:05:00,0.5791,0.5792,0.5789,0.5789,42400000.0
2009-04-08 19:06:00,0.5788,0.57889,0.57876,0.57883,156200000.0
2009-04-08 19:07:00,0.57905,0.5791,0.57905,0.5791,5600000.0
2009-04-08 19:08:00,0.5791,0.5794,0.57905,0.5791,37200000.0
2009-04-08 19:09:00,0.57915,0.57915,0.57895,0.57905,27600000.0
2009-04-08 19:10:00,0.5791,0.5791,0.57905,0.5791,24000000.0
2009-04-08 19:11:00,0.579,0.579,0.579,0.579,1200000.0
2009-04-08 19:12:00,0.5789,0.5789,0.57885,0.57885,14000000.0
2009-04-08 19:13:00,0.57885,0.57885,0.5786,0.5786,36200000.0
2009-04-08 19:14:00,0.57855,0.57855,0.5785,0.5785,12400000.0
2009-04-08 19:15:00,0.5785,0.5786,0.5785,0.5786,15200000.0
2009-04-08 19:16:00,0.57875,0.57875,0.5786,0.5787,59000000.0
2009-04-08 19:17:00,0.5787,0.5787,0.57865,0.57865,8400000.0
2009-04-08 19:18:00,0.57865,0.5787,0.57865,0.5787,6600000.0
2009-04-08 19:19:00,0.5787,0.5787,0.5785,0.5785,48800000.0
2009-04-08 19:20:00,0.5785,0.5785,0.5782,0.5783,84800000.0
2009-04-08 19:21:00,0.5784,0.5784,0.57815,0.57815,24000000.0
2009-04-08 19:22:00,0.57815,0.5784,0.57815,0.5784,56800000.0
2009-04-08 19:23:00,0.5784,0.5784,0.57835,0.57835,2800000.0
2009-04-08 19:24:00,0.57835,0.5784,0.57835,0.5784,9000000.0
2009-04-08 19:25:00,0.57845,0.5785,0.57845,0.5785,5600000.0
2009-04-08 19:26:00,0.5786,0.5786,0.5786,0.5786,7200000.0
2009-04-08 19:27:00,0.57855,0.57855,0.5784,0.57845,12000000.0
2009-04-08 19:28:00,0.57825,0.57832,0.57796,0.57822,49200000.0
2009-04-08 19:29:00,0.57817,0.57841,0.57817,0.57832,119600000.0
2009-04-08 19:30:00,0.57845,0.57845,0.57845,0.57845,2400000.0
2009-04-08 19:31:00,0.5785,0.5785,0.5785,0.5785,1200000.0
2009-04-08 19:32:00,0.5786,0.5786,0.5786,0.5786,1200000.0
2009-04-08 19:33:00,0.57865,0.5787,0.5784,0.57845,44400000.0
2009-04-08 19:34:00,0.57845,0.57845,0.57845,0.57845,3400000.0
2009-04-08 19:35:00,0.57845,0.57845,0.57845,0.57845,1200000.0
2009-04-08 19:36:00,0.5784,0.5784,0.57835,0.57835,17600000.0
2009-04-08 19:37:00,0.57835,0.57835,0.57815,0.57815,19200000.0
2009-04-08 19:38:00,0.5781,0.5781,0.5781,0.5781,6800000.0
2009-04-08 19:39:00,0.57805,0.5782,0.57805,0.5782,5400000.0
2009-04-08 19:40:00,0.5782,0.5782,0.5782,0.5782,3600000.0
2009-04-08 19:41:00,0.5781,0.5781,0.5781,0.5781,1200000.0
2009-04-08 19:42:00,0.57792,0.57792,0.57771,0.57777,96000000.0
2009-04-08 19:43:00,0.57777,0.57783,0.57777,0.57781,22400000.0
2009-04-08 19:44:00,0.5781,0.5782,0.5781,0.57815,6800000.0
2009-04-08 19:45:00,0.57778,0.57788,0.57769,0.57784,71000000.0
2009-04-08 19:46:00,0.5781,0.5781,0.578,0.578,36200000.0
2009-04-08 19:47:00,0.578,0.5781,0.5777,0.5777,67400000.0
2009-04-08 19:48:00,0.5778,0.5779,0.5778,0.5779,6800000.0
2009-04-08 19:49:00,0.57736,0.57768,0.57736,0.57768,160000000.0
2009-04-08 19:50:00,0.57771,0.57775,0.57762,0.57765,110400000.0
2009-04-08 19:51:00,0.5779,0.578,0.5778,0.578,18000000.0
2009-04-08 19:52:00,0.5781,0.5781,0.5779,0.5779,2800000.0
2009-04-08 19:53:00,0.57763,0.57781,0.57755,0.57755,28400000.0
2009-04-08 19:54:00,0.5778,0.5778,0.5778,0.5778,12800000.0
2009-04-08 19:55:00,0.57746,0.57758,0.57728,0.57742,111800000.0
2009-04-08 19:56:00,0.57745,0.57756,0.57736,0.57745,182600000.0
2009-04-08 19:57:00,0.57733,0.57739,0.57729,0.57736,62600000.0
2009-04-08 19:58:00,0.5779,0.5784,0.5779,0.57795,69600000.0
2009-04-08 19:59:00,0.578,0.57805,0.57795,0.57795,31600000.0
2009-04-08 20:00:00,0.578,0.5782,0.57795,0.57795,19200000.0
2009-04-08 20:01:00,0.5779,0.5779,0.5776,0.5776,20000000.0
2009-04-08 20:02:00,0.5776,0.57795,0.5776,0.5779,45400000.0
2009-04-08 20:03:00,0.57795,0.578,0.57795,0.578,4400000.0
2009-04-08 20:04:00,0.5778,0.5778,0.57765,0.57765,27800000.0
2009-04-08 20:05:00,0.5777,0.5778,0.5764,0.5767,132800000.0
2009-04-08 20:06:00,0.5767,0.5768,0.576,0.5763,121400000.0
2009-04-08 20:07:00,0.5763,0.5769,0.5763,0.5769,23200000.0
2009-04-08 20:08:00,0.57685,0.5769,0.57685,0.5769,13200000.0
2009-04-08 20:09:00,0.57646,0.5766,0.5763,0.5763,22800000.0
2009-04-08 20:10:00,0.57629,0.57661,0.57629,0.5765,38400000.0
2009-04-08 20:11:00,0.5769,0.577,0.5769,0.577,9600000.0
2009-04-08 20:12:00,0.577,0.5773,0.577,0.5773,27200000.0
2009-04-08 20:13:00,0.5774,0.5774,0.5773,0.5773,9200000.0
2009-04-08 20:14:00,0.57735,0.5776,0.57735,0.5776,36800000.0
2009-04-08 20:15:00,0.5776,0.5776,0.5776,0.5776,3200000.0
2009-04-08 20:16:00,0.5776,0.5776,0.57695,0.577,31200000.0
2009-04-08 20:17:00,0.577,0.577,0.57685,0.57685,8400000.0
2009-04-08 20:18:00,0.57695,0.577,0.5769,0.5769,13400000.0
2009-04-08 20:19:00,0.5769,0.57705,0.57685,0.577,18600000.0
2009-04-08 20:20:00,0.577,0.5771,0.577,0.5771,19600000.0
2009-04-08 20:21:00,0.57715,0.5773,0.57715,0.5773,4800000.0
2009-04-08 20:22:00,0.5772,0.5773,0.5769,0.5769,56800000.0
2009-04-08 20:23:00,0.5769,0.577,0.5768,0.5768,30400000.0
2009-04-08 20:24:00,0.57645,0.57667,0.57621,0.57649,136400000.0
2009-04-08 20:25:00,0.57695,0.577,0.57695,0.57695,8400000.0
2009-04-08 20:26:00,0.577,0.577,0.577,0.577,5600000.0
2009-04-08 20:27:00,0.577,0.577,0.577,0.577,1200000.0
2009-04-08 20:28:00,0.57695,0.5772,0.5769,0.5771,48800000.0
2009-04-08 20:29:00,0.5771,0.5772,0.5771,0.5772,9200000.0
2009-04-08 20:30:00,0.5772,0.5772,0.5772,0.5772,1200000.0
2009-04-08 20:31:00,0.57735,0.5775,0.57735,0.57745,5400000.0
2009-04-08 20:32:00,0.57711,0.57742,0.57691,0.57711,149800000.0
2009-04-08 20:33:00,0.57693,0.57723,0.57693,0.57711,141000000.0
2009-04-08 20:34:00,0.5774,0.5775,0.57735,0.5775,14200000.0
2009-04-08 20:35:00,0.5771,0.57724,0.57694,0.5771,30000000.0
2009-04-08 20:36:00,0.5776,0.5776,0.5774,0.5774,13000000.0
2009-04-08 20:37:00,0.5776,0.5776,0.57675,0.5775,91400000.0
2009-04-08 20:38:00,0.5775,0.57755,0.57745,0.5775,26400000.0
2009-04-08 20:39:00,0.5775,0.5776,0.5775,0.5775,20800000.0
2009-04-08 20:40:00,0.5775,0.5776,0.5769,0.5769,34600000.0
2009-04-08 20:41:00,0.5772,0.5772,0.5769,0.5769,10800000.0
2009-04-08 20:42:00,0.5771,0.5771,0.57705,0.5771,18800000.0
2009-04-08 20:43:00,0.5772,0.5773,0.5771,0.5771,21600000.0
2009-04-08 20:44:00,0.5772,0.5772,0.57705,0.57705,13600000.0
2009-04-08 20:45:00,0.57705,0.5771,0.57705,0.5771,8800000.0
2009-04-08 20:46:00,0.5772,0.5775,0.57715,0.5775,46200000.0
2009-04-08 20:47:00,0.57745,0.5776,0.57745,0.57755,9000000.0
2009-04-08 20:48:00,0.57755,0.57755,0.57745,0.57755,19000000.0
2009-04-08 20:49:00,0.5774,0.57755,0.5772,0.5772,24400000.0
2009-04-08 20:50:00,0.5772,0.5772,0.5769,0.5769,6000000.0
2009-04-08 20:51:00,0.57685,0.5771,0.5768,0.5769,27800000.0
2009-04-08 20:52:00,0.57685,0.57705,0.57685,0.57705,3600000.0
2009-04-08 20:53:00,0.57705,0.57705,0.57665,0.57675,11200000.0
2009-04-08 20:54:00,0.57675,0.577,0.57675,0.5769,29000000.0
2009-04-08 20:55:00,0.57695,0.57695,0.5767,0.5767,11600000.0
2009-04-08 20:56:00,0.5766,0.57705,0.5766,0.577,62800000.0
2009-04-08 20:57:00,0.57695,0.5771,0.57695,0.577,11200000.0
2009-04-08 20:58:00,0.5769,0.57695,0.5767,0.57695,45000000.0
2009-04-08 20:59:00,0.57695,0.5771,0.57695,0.5771,33800000.0
2009-04-08 21:00:00,0.57705,0.5771,0.57695,0.57705,16200000.0
2009-04-08 21:01:00,0.57705,0.57705,0.57695,0.57695,12600000.0
2009-04-08 21:02:00,0.57695,0.577,0.57665,0.57685,55600000.0
2009-04-08 21:03:00,0.5768,0.5768,0.57645,0.57645,39400000.0
2009-04-08 21:04:00,0.5763,0.57645,0.57595,0.576,68200000.0
2009-04-08 21:05:00,0.576,0.576,0.5753,0.5754,68800000.0
2009-04-08 21:06:00,0.57545,0.5755,0.57535,0.5755,17200000.0
2009-04-08 21:07:00,0.57545,0.57585,0.57545,0.57585,15600000.0
2009-04-08 21:08:00,0.57575,0.576,0.57575,0.5758,14400000.0
2009-04-08 21:09:00,0.57585,0.576,0.5755,0.5757,119200000.0
2009-04-08 21:10:00,0.57575,0.57585,0.5755,0.5756,7200000.0
2009-04-08 21:11:00,0.57565,0.5758,0.57565,0.5758,7200000.0
2009-04-08 21:12:00,0.5757,0.5757,0.57545,0.5755,18400000.0
2009-04-08 21:13:00,0.57525,0.5755,0.57525,0.5755,5400000.0
2009-04-08 21:14:00,0.57555,0.57555,0.57545,0.57545,3600000.0
2009-04-08 21:15:00,0.5754,0.5757,0.5754,0.57565,12000000.0
2009-04-08 21:16:00,0.5756,0.57565,0.5756,0.57565,3600000.0
2009-04-08 21:17:00,0.57546,0.57559,0.57532,0.57549,253400000.0
2009-04-08 21:18:00,0.57575,0.5759,0.57575,0.57575,4800000.0
2009-04-08 21:19:00,0.57585,0.576,0.57585,0.5759,18400000.0
2009-04-08 21:20:00,0.57562,0.57585,0.57544,0.57556,273600000.0
2009-04-08 21:21:00,0.5759,0.5762,0.5759,0.576,25000000.0
2009-04-08 21:22:00,0.576,0.576,0.5758,0.57585,18800000.0
2009-04-08 21:23:00,0.5759,0.57595,0.5759,0.57595,4400000.0
2009-04-08 21:24:00,0.57595,0.576,0.5759,0.576,21400000.0
2009-04-08 21:25:00,0.5761,0.5764,0.5761,0.57635,16600000.0
2009-04-08 21:26:00,0.5764,0.5766,0.5764,0.5766,6000000.0
2009-04-08 21:27:00,0.5765,0.5765,0.57605,0.57605,23200000.0
2009-04-08 21:28:00,0.57645,0.57675,0.5763,0.5764,35200000.0
2009-04-08 21:29:00,0.57645,0.5767,0.57645,0.5766,19400000.0
2009-04-08 21:30:00,0.5766,0.5766,0.5766,0.5766,2000000.0
2009-04-08 21:31:00,0.5767,0.5767,0.5767,0.5767,1000000.0
2009-04-08 21:32:00,0.5767,0.5768,0.5767,0.57675,6400000.0
2009-04-08 21:33:00,0.57643,0.57645,0.57613,0.57618,51600000.0
2009-04-08 21:34:00,0.5768,0.57695,0.5768,0.57695,15600000.0
2009-04-08 21:35:00,0.5769,0.5771,0.5768,0.57685,23200000.0
2009-04-08 21:36:00,0.57695,0.5771,0.57695,0.577,19600000.0
2009-04-08 21:37:00,0.57695,0.57705,0.57695,0.57705,16800000.0
2009-04-08 21:38:00,0.577,0.57715,0.57695,0.57695,35400000.0
2009-04-08 21:39:00,0.57695,0.57705,0.57695,0.57705,7200000.0
2009-04-08 21:40:00,0.57715,0.57735,0.57685,0.57735,49400000.0
2009-04-08 21:41:00,0.57745,0.5775,0.57695,0.57695,58400000.0
2009-04-08 21:42:00,0.577,0.577,0.5767,0.57675,35400000.0
2009-04-08 21:43:00,0.5769,0.577,0.5769,0.577,25000000.0
2009-04-08 21:44:00,0.57705,0.5772,0.57705,0.5771,6000000.0
2009-04-08 21:45:00,0.5771,0.5771,0.5769,0.577,17600000.0
2009-04-08 21:46:00,0.5769,0.577,0.5769,0.577,11200000.0
2009-04-08 21:47:00,0.577,0.577,0.5769,0.5769,3200000.0
2009-04-08 21:48:00,0.57695,0.577,0.57695,0.577,14400000.0
2009-04-08 21:49:00,0.57657,0.57678,0.57657,0.57665,23800000.0
2009-04-08 21:50:00,0.577,0.577,0.577,0.577,1000000.0
2009-04-08 21:51:00,0.57702,0.5772,0.57698,0.5772,49000000.0
2009-04-08 21:52:00,0.57695,0.57695,0.5769,0.5769,7400000.0
2009-04-08 21:53:00,0.5771,0.57715,0.5771,0.5771,4600000.0
2009-04-08 21:54:00,0.57715,0.57715,0.5768,0.57695,8400000.0
2009-04-08 21:55:00,0.57663,0.57683,0.5766,0.5768,32400000.0
2009-04-08 21:56:00,0.57666,0.57673,0.57654,0.5767,32000000.0
2009-04-08 21:57:00,0.577,0.5771,0.577,0.577,14200000.0
2009-04-08 21:58:00,0.5769,0.5775,0.5769,0.5774,48000000.0
2009-04-08 21:59:00,0.5774,0.57745,0.5774,0.57745,2400000.0
2009-04-08 22:00:00,0.5774,0.57755,0.5774,0.57755,4800000.0
2009-04-08 22:01:00,0.57727,0.57747,0.57706,0.57747,32200000.0
2009-04-08 22:02:00,0.57755,0.57755,0.5775,0.5775,5200000.0
2009-04-08 22:03:00,0.57755,0.57775,0.57755,0.5777,53800000.0
2009-04-08 22:04:00,0.57722,0.57738,0.57718,0.57734,24000000.0
2009-04-08 22:05:00,0.57727,0.57742,0.57727,0.57742,24000000.0
2009-04-08 22:06:00,0.57737,0.57747,0.5773,0.57747,26800000.0
2009-04-08 22:07:00,0.57743,0.57747,0.5773,0.57747,39200000.0
2009-04-08 22:08:00,0.5777,0.5777,0.5776,0.5776,125400000.0
2009-04-08 22:09:00,0.57775,0.5778,0.5777,0.5778,96000000.0
2009-04-08 22:10:00,0.5778,0.57785,0.5777,0.57775,116400000.0
2009-04-08 22:11:00,0.5778,0.5779,0.57775,0.5779,145000001.0
2009-04-08 22:12:00,0.57795,0.5781,0.5779,0.57805,39600000.0
2009-04-08 22:13:00,0.5781,0.5782,0.5781,0.5782,6400000.0
2009-04-08 22:14:00,0.5781,0.57845,0.57785,0.57785,34600000.0
2009-04-08 22:15:00,0.578,0.5782,0.578,0.5782,18800000.0
2009-04-08 22:16:00,0.57824,0.57832,0.5782,0.57827,28800000.0
2009-04-08 22:17:00,0.5783,0.5783,0.5783,0.5783,25200000.0
2009-04-08 22:18:00,0.5783,0.57835,0.5782,0.57825,158400000.0
2009-04-08 22:19:00,0.57825,0.57825,0.57825,0.57825,11800000.0
2009-04-08 22:20:00,0.5782,0.5782,0.5782,0.5782,41999999.0
2009-04-08 22:21:00,0.57785,0.57787,0.57782,0.57782,14200000.0
2009-04-08 22:22:00,0.57777,0.57812,0.57777,0.57806,62800000.0
2009-04-08 22:23:00,0.57835,0.5785,0.5783,0.5783,169199999.0
2009-04-08 22:24:00,0.5783,0.57885,0.5783,0.57885,33400000.0
2009-04-08 22:25:00,0.57885,0.57885,0.57865,0.57865,5400000.0
2009-04-08 22:26:00,0.5788,0.5788,0.5788,0.5788,10200000.0
2009-04-08 22:27:00,0.5789,0.5789,0.57875,0.57875,13000000.0
2009-04-08 22:28:00,0.57875,0.579,0.57875,0.579,12200000.0
2009-04-08 22:29:00,0.5788,0.5789,0.5788,0.5789,61600002.0
2009-04-08 22:30:00,0.579,0.579,0.5789,0.5789,16200000.0
2009-04-08 22:31:00,0.5788,0.5788,0.5788,0.5788,13400000.0
2009-04-08 22:32:00,0.57851,0.57873,0.57833,0.57834,44200000.0
2009-04-08 22:33:00,0.579,0.579,0.579,0.579,23600000.0
2009-04-08 22:34:00,0.57905,0.5791,0.57885,0.579,72800000.0
2009-04-08 22:35:00,0.57915,0.5793,0.5788,0.5788,41100000.0
2009-04-08 22:36:00,0.5788,0.5788,0.5788,0.5788,1200000.0
2009-04-08 22:37:00,0.57865,0.5787,0.57865,0.5787,4800000.0
2009-04-08 22:38:00,0.57875,0.5788,0.57865,0.5788,6000000.0
2009-04-08 22:39:00,0.5788,0.57895,0.5788,0.57895,4800000.0
2009-04-08 22:40:00,0.579,0.5791,0.5788,0.5791,13600000.0
2009-04-08 22:41:00,0.5792,0.57935,0.5792,0.57935,9200000.0
2009-04-08 22:42:00,0.5793,0.57945,0.5793,0.57945,14400000.0
2009-04-08 22:43:00,0.5794,0.5795,0.5794,0.5795,3600000.0
2009-04-08 22:44:00,0.5796,0.5796,0.57935,0.57935,6400000.0
2009-04-08 22:45:00,0.57945,0.57945,0.57945,0.57945,2400000.0
2009-04-08 22:46:00,0.5795,0.5795,0.57915,0.57915,42200000.0
2009-04-08 22:47:00,0.579,0.5791,0.5789,0.5791,45800000.0
2009-04-08 22:48:00,0.579,0.5791,0.579,0.5791,20600000.0
2009-04-08 22:49:00,0.5785,0.5788,0.5785,0.57874,26400000.0
2009-04-08 22:50:00,0.5791,0.5792,0.57885,0.57895,63800000.0
2009-04-08 22:51:00,0.5789,0.5791,0.57885,0.5791,11200000.0
2009-04-08 22:52:00,0.57905,0.57915,0.57895,0.5791,14000000.0
2009-04-08 22:53:00,0.57905,0.5792,0.579,0.5792,13400000.0
2009-04-08 22:54:00,0.5792,0.5795,0.5792,0.57945,85600000.0
2009-04-08 22:55:00,0.5795,0.57965,0.57945,0.57955,90600000.0
2009-04-08 22:56:00,0.57955,0.57955,0.57955,0.57955,11200000.0
2009-04-08 22:57:00,0.57924,0.57933,0.5791,0.57919,13000000.0
2009-04-08 22:58:00,0.57945,0.5795,0.57945,0.5795,56800000.0
2009-04-08 22:59:00,0.5795,0.5797,0.57935,0.5795,77000000.0
2009-04-08 23:00:00,0.5795,0.5795,0.5795,0.5795,1000000.0
2009-04-08 23:01:00,0.5795,0.57975,0.5795,0.57975,8800000.0
2009-04-08 23:02:00,0.5797,0.5797,0.57935,0.5796,10400000.0
2009-04-08 23:03:00,0.57955,0.57975,0.57955,0.57965,6000000.0
2009-04-08 23:04:00,0.57975,0.5798,0.57975,0.5798,5200000.0
2009-04-08 23:05:00,0.5798,0.58005,0.57965,0.5797,14200000.0
2009-04-08 23:06:00,0.5796,0.58015,0.57945,0.58015,22600000.0
2009-04-08 23:07:00,0.5801,0.58015,0.57995,0.57995,8800000.0
2009-04-08 23:08:00,0.57995,0.57995,0.5798,0.5798,4800000.0
2009-04-08 23:09:00,0.57932,0.57963,0.57924,0.57949,14400000.0
2009-04-08 23:10:00,0.5797,0.5798,0.5797,0.5798,10400000.0
2009-04-08 23:11:00,0.5796,0.57965,0.57945,0.5795,20800000.0
2009-04-08 23:12:00,0.57955,0.57965,0.57955,0.57955,6000000.0
2009-04-08 23:13:00,0.57955,0.5797,0.57955,0.5796,9600000.0
2009-04-08 23:14:00,0.5794,0.57953,0.57924,0.57933,18400000.0
2009-04-08 23:15:00,0.5795,0.5795,0.579,0.57935,41400000.0
2009-04-08 23:16:00,0.57915,0.57925,0.57845,0.57865,55800000.0
2009-04-08 23:17:00,0.5786,0.57895,0.5786,0.5788,16800000.0
2009-04-08 23:18:00,0.5788,0.5789,0.57825,0.57865,33000000.0
2009-04-08 23:19:00,0.5785,0.57865,0.5785,0.57865,5200000.0
2009-04-08 23:20:00,0.5785,0.57855,0.5785,0.57855,3600000.0
2009-04-08 23:21:00,0.5787,0.5787,0.5787,0.5787,2400000.0
2009-04-08 23:22:00,0.57827,0.5784,0.5782,0.57829,21800000.0
2009-04-08 23:23:00,0.57833,0.57857,0.57833,0.57836,12000000.0
2009-04-08 23:24:00,0.57838,0.57861,0.57835,0.57861,24200000.0
2009-04-08 23:25:00,0.57865,0.57865,0.57855,0.57855,2400000.0
2009-04-08 23:26:00,0.57797,0.57808,0.57797,0.57808,13800000.0
2009-04-08 23:27:00,0.5787,0.5787,0.5787,0.5787,2400000.0
2009-04-08 23:28:00,0.5787,0.5788,0.5781,0.57845,18400000.0
2009-04-08 23:29:00,0.57845,0.57885,0.57835,0.5787,103400000.0
2009-04-08 23:30:00,0.5787,0.5787,0.5786,0.5786,43000000.0
2009-04-08 23:31:00,0.57865,0.57865,0.57845,0.57845,16400000.0
2009-04-08 23:32:00,0.57845,0.57845,0.5783,0.5783,13600000.0
2009-04-08 23:33:00,0.5782,0.57835,0.57815,0.5782,52600000.0
2009-04-08 23:34:00,0.5782,0.57825,0.5782,0.57825,2800000.0
2009-04-08 23:35:00,0.57769,0.5778,0.57742,0.57772,267200000.0
2009-04-08 23:36:00,0.5782,0.5782,0.5782,0.5782,13600000.0
2009-04-08 23:37:00,0.57815,0.57815,0.578,0.578,18600000.0
2009-04-08 23:38:00,0.57805,0.5782,0.57795,0.5782,27000000.0
2009-04-08 23:39:00,0.57815,0.57815,0.57815,0.57815,3200000.0
2009-04-08 23:40:00,0.5782,0.5782,0.5782,0.5782,1600000.0
2009-04-08 23:41:00,0.57782,0.57792,0.57782,0.57791,34600000.0
2009-04-08 23:42:00,0.57791,0.57792,0.57772,0.57779,40800000.0
2009-04-08 23:43:00,0.57825,0.57825,0.57825,0.57825,1200000.0
2009-04-08 23:44:00,0.5783,0.5783,0.5783,0.5783,2800000.0
2009-04-08 23:45:00,0.57845,0.57845,0.57845,0.57845,1200000.0
2009-04-08 23:46:00,0.57807,0.57821,0.57781,0.57795,63600000.0
2009-04-08 23:47:00,0.57806,0.57806,0.57798,0.57798,13600000.0
2009-04-08 23:48:00,0.57855,0.57865,0.57855,0.57865,6000000.0
2009-04-08 23:49:00,0.57855,0.57865,0.57845,0.57865,16800000.0
2009-04-08 23:50:00,0.57855,0.57855,0.57855,0.57855,3600000.0
2009-04-08 23:51:00,0.57821,0.57831,0.57809,0.57831,19800000.0
2009-04-08 23:52:00,0.57809,0.57832,0.57809,0.57832,11800000.0
2009-04-08 23:53:00,0.57832,0.57835,0.57802,0.57825,147400000.0
2009-04-08 23:54:00,0.57824,0.57824,0.57806,0.57813,67000000.0
2009-04-08 23:55:00,0.57815,0.57825,0.57803,0.57823,60800000.0
2009-04-08 23:56:00,0.57815,0.57827,0.57808,0.57822,73800000.0
2009-04-08 23:57:00,0.57855,0.57855,0.57855,0.57855,1200000.0
2009-04-08 23:58:00,0.5785,0.57855,0.5785,0.57855,28400000.0
2009-04-08 23:59:00,0.57825,0.5783,0.57821,0.57826,23000000.0
2009-04-09 00:00:00,0.57855,0.57855,0.57855,0.57855,8400000.0
2009-04-09 00:01:00,0.5786,0.5787,0.57855,0.5787,63200000.0
2009-04-09 00:02:00,0.57824,0.57828,0.57807,0.57807,29600000.0
2009-04-09 00:03:00,0.57808,0.57826,0.57808,0.57826,27200000.0
2009-04-09 00:04:00,0.57865,0.57865,0.57865,0.57865,5400000.0
2009-04-09 00:05:00,0.57843,0.57856,0.57828,0.57838,33200000.0
2009-04-09 00:06:00,0.57841,0.57845,0.57821,0.57845,9600000.0
2009-04-09 00:07:00,0.57842,0.57855,0.57816,0.57816,39800000.0
2009-04-09 00:08:00,0.5787,0.57895,0.5786,0.5786,29200000.0
2009-04-09 00:09:00,0.5787,0.5787,0.5787,0.5787,4000000.0
2009-04-09 00:10:00,0.5787,0.5787,0.5787,0.5787,12400000.0
2009-04-09 00:11:00,0.5787,0.5787,0.5787,0.5787,15600000.0
2009-04-09 00:12:00,0.57875,0.57875,0.57875,0.57875,8800000.0
2009-04-09 00:13:00,0.57859,0.57872,0.5784,0.57856,118600000.0
2009-04-09 00:14:00,0.5787,0.5787,0.5787,0.5787,19200000.0
2009-04-09 00:15:00,0.57875,0.57875,0.57875,0.57875,7600000.0
2009-04-09 00:16:00,0.57875,0.57875,0.57865,0.57865,29400000.0
2009-04-09 00:17:00,0.57856,0.57856,0.5782,0.57823,14200000.0
2009-04-09 00:18:00,0.5786,0.5786,0.5786,0.5786,12600000.0
2009-04-09 00:19:00,0.57855,0.57865,0.57855,0.57855,20400000.0
2009-04-09 00:20:00,0.57855,0.5786,0.5782,0.5784,36000000.0
2009-04-09 00:21:00,0.57789,0.57809,0.57785,0.57785,61400000.0
2009-04-09 00:22:00,0.57835,0.57835,0.5783,0.5783,15000000.0
2009-04-09 00:23:00,0.5783,0.57835,0.5783,0.57835,2800000.0
2009-04-09 00:24:00,0.5784,0.57855,0.5784,0.57855,7400000.0
2009-04-09 00:25:00,0.57855,0.57855,0.5783,0.5783,10800000.0
2009-04-09 00:26:00,0.5783,0.5783,0.5783,0.5783,7600000.0
2009-04-09 00:27:00,0.5783,0.5783,0.5783,0.5783,8800000.0
2009-04-09 00:28:00,0.57835,0.57835,0.57825,0.5783,18800000.0
2009-04-09 00:29:00,0.57835,0.5784,0.57835,0.57835,10000000.0
2009-04-09 00:30:00,0.5784,0.5785,0.5784,0.5785,35200000.0
2009-04-09 00:31:00,0.57865,0.57885,0.5784,0.5784,173000000.0
2009-04-09 00:32:00,0.57835,0.57835,0.5783,0.5783,16400000.0
2009-04-09 00:33:00,0.5782,0.5782,0.57815,0.5782,40000000.0
2009-04-09 00:34:00,0.5782,0.5782,0.57815,0.57815,17800000.0
2009-04-09 00:35:00,0.57815,0.57845,0.57815,0.57845,13800000.0
2009-04-09 00:36:00,0.5784,0.5784,0.5784,0.5784,32800000.0
2009-04-09 00:37:00,0.57783,0.5783,0.57783,0.57808,90000000.0
2009-04-09 00:38:00,0.5785,0.57855,0.5785,0.57855,28800000.0
2009-04-09 00:39:00,0.57819,0.57835,0.57818,0.57818,57400000.0
2009-04-09 00:40:00,0.5785,0.5785,0.5784,0.5784,63200000.0
2009-04-09 00:41:00,0.57805,0.5782,0.57767,0.57791,210800001.0
2009-04-09 00:42:00,0.57788,0.57807,0.57788,0.57799,169799997.0
2009-04-09 00:43:00,0.5785,0.5785,0.5785,0.5785,5600000.0
2009-04-09 00:44:00,0.5785,0.5785,0.578,0.5781,96600000.0
2009-04-09 00:45:00,0.578,0.57805,0.578,0.57805,7200000.0
2009-04-09 00:46:00,0.578,0.57805,0.578,0.578,19800000.0
2009-04-09 00:47:00,0.57815,0.57855,0.57815,0.5783,155800001.0
2009-04-09 00:48:00,0.57835,0.57835,0.57805,0.5782,50200000.0
2009-04-09 00:49:00,0.5782,0.5783,0.57815,0.5783,47200000.0
2009-04-09 00:50:00,0.57815,0.57825,0.57775,0.57795,125800000.0
2009-04-09 00:51:00,0.57795,0.57815,0.5778,0.5778,40400000.0
2009-04-09 00:52:00,0.5776,0.5776,0.5775,0.5775,7800000.0
2009-04-09 00:53:00,0.57745,0.57745,0.57715,0.57715,8400000.0
2009-04-09 00:54:00,0.5771,0.5771,0.57705,0.57705,48400000.0
2009-04-09 00:55:00,0.57705,0.57775,0.57705,0.57775,73800000.0
2009-04-09 00:56:00,0.57775,0.57775,0.57745,0.5777,22600000.0
2009-04-09 00:57:00,0.57775,0.57775,0.5774,0.5777,68000000.0
2009-04-09 00:58:00,0.57775,0.5778,0.57775,0.5778,20200000.0
2009-04-09 00:59:00,0.57775,0.57775,0.5774,0.57745,17200000.0
2009-04-09 01:00:00,0.57745,0.5776,0.57745,0.5776,28200000.0
2009-04-09 01:01:00,0.57765,0.57765,0.57765,0.57765,32200000.0
2009-04-09 01:02:00,0.5776,0.57765,0.5776,0.57765,32400000.0
2009-04-09 01:03:00,0.5778,0.57785,0.5776,0.5776,42200000.0
2009-04-09 01:04:00,0.57775,0.57775,0.57775,0.57775,2200000.0
2009-04-09 01:05:00,0.57775,0.57775,0.57775,0.57775,3000000.0
2009-04-09 01:06:00,0.57775,0.57775,0.57755,0.5777,16200000.0
2009-04-09 01:07:00,0.57765,0.5778,0.57765,0.5778,11200000.0
2009-04-09 01:08:00,0.57795,0.5781,0.5776,0.5776,137200000.0
2009-04-09 01:09:00,0.5776,0.5777,0.5776,0.5776,94400000.0
2009-04-09 01:10:00,0.5776,0.57765,0.5775,0.5776,88400000.0
2009-04-09 01:11:00,0.5777,0.5777,0.57765,0.57765,13800000.0
2009-04-09 01:12:00,0.5776,0.57765,0.57755,0.57765,22200000.0
2009-04-09 01:13:00,0.5776,0.5776,0.57735,0.57735,47400000.0
2009-04-09 01:14:00,0.57735,0.5774,0.57735,0.5774,6800000.0
2009-04-09 01:15:00,0.5775,0.5775,0.57725,0.5773,54000000.0
2009-04-09 01:16:00,0.5773,0.5773,0.57725,0.57725,7800000.0
2009-04-09 01:17:00,0.57725,0.5775,0.57725,0.5775,62000000.0
2009-04-09 01:18:00,0.5775,0.5776,0.5775,0.5776,58000000.0
2009-04-09 01:19:00,0.57765,0.5777,0.57765,0.5777,7800000.0
2009-04-09 01:20:00,0.57757,0.5776,0.57753,0.5776,7200000.0
2009-04-09 01:21:00,0.57775,0.57775,0.57775,0.57775,12400000.0
2009-04-09 01:22:00,0.57727,0.57757,0.57726,0.57744,78000000.0
2009-04-09 01:23:00,0.57775,0.57775,0.57775,0.57775,15400000.0
2009-04-09 01:24:00,0.57775,0.57775,0.57775,0.57775,18400000.0
2009-04-09 01:25:00,0.57775,0.57775,0.57775,0.57775,8800000.0
2009-04-09 01:26:00,0.57736,0.57766,0.57736,0.5775,47800000.0
2009-04-09 01:27:00,0.57737,0.57756,0.57737,0.57738,27000000.0
2009-04-09 01:28:00,0.5774,0.57751,0.57737,0.57742,25200000.0
2009-04-09 01:29:00,0.57775,0.57775,0.57775,0.57775,1200000.0
2009-04-09 01:30:00,0.5778,0.578,0.5778,0.578,35000000.0
2009-04-09 01:31:00,0.5781,0.57825,0.57785,0.57785,63000000.0
2009-04-09 01:32:00,0.57785,0.57785,0.5778,0.5778,9200000.0
2009-04-09 01:33:00,0.578,0.578,0.578,0.578,1000000.0
2009-04-09 01:34:00,0.578,0.578,0.578,0.578,6600000.0
2009-04-09 01:35:00,0.57772,0.57772,0.57756,0.57763,21600000.0
2009-04-09 01:36:00,0.57757,0.5779,0.57754,0.5779,76400000.0
2009-04-09 01:37:00,0.57795,0.5781,0.5778,0.5779,64000000.0
2009-04-09 01:38:00,0.57758,0.57802,0.57737,0.57737,42200000.0
2009-04-09 01:39:00,0.57754,0.5777,0.57745,0.57745,20400000.0
2009-04-09 01:40:00,0.57753,0.5784,0.57753,0.5781,94000000.0
2009-04-09 01:41:00,0.57812,0.57822,0.57808,0.57811,38400000.0
2009-04-09 01:42:00,0.57763,0.57793,0.57757,0.57793,40200000.0
2009-04-09 01:43:00,0.57789,0.57789,0.57741,0.57742,55400000.0
2009-04-09 01:44:00,0.57735,0.57773,0.57727,0.57756,63000000.0
2009-04-09 01:45:00,0.57755,0.57777,0.57741,0.57766,69200000.0
2009-04-09 01:46:00,0.57749,0.57764,0.57746,0.57748,17200000.0
2009-04-09 01:47:00,0.57738,0.57779,0.57734,0.57778,110600000.0
2009-04-09 01:48:00,0.57768,0.57782,0.57758,0.5778,70000000.0
2009-04-09 01:49:00,0.5779,0.5779,0.57785,0.57785,10000000.0
2009-04-09 01:50:00,0.57745,0.57798,0.57743,0.57754,35600000.0
2009-04-09 01:51:00,0.57747,0.57801,0.57747,0.57801,86600000.0
2009-04-09 01:52:00,0.5779,0.5779,0.5779,0.5779,2200000.0
2009-04-09 01:53:00,0.5776,0.57779,0.57736,0.57763,67600000.0
2009-04-09 01:54:00,0.5779,0.5779,0.57785,0.57785,10200000.0
2009-04-09 01:55:00,0.5779,0.5779,0.5778,0.5778,54200000.0
2009-04-09 01:56:00,0.5778,0.5778,0.5775,0.5775,102800000.0
2009-04-09 01:57:00,0.57735,0.5775,0.57735,0.5775,10400000.0
2009-04-09 01:58:00,0.5775,0.5776,0.5775,0.5776,29600000.0
2009-04-09 01:59:00,0.57765,0.578,0.57765,0.578,68800000.0
2009-04-09 02:00:00,0.578,0.57815,0.578,0.57815,14600000.0
2009-04-09 02:01:00,0.5781,0.57815,0.578,0.578,56200000.0
2009-04-09 02:02:00,0.57805,0.5781,0.5778,0.5779,35000000.0
2009-04-09 02:03:00,0.578,0.5781,0.57795,0.5781,40200000.0
2009-04-09 02:04:00,0.5781,0.57855,0.5781,0.5784,174300000.0
2009-04-09 02:05:00,0.5784,0.5784,0.5784,0.5784,7600000.0
2009-04-09 02:06:00,0.5784,0.5786,0.5783,0.5784,49000000.0
2009-04-09 02:07:00,0.57812,0.57816,0.57799,0.57805,23800000.0
2009-04-09 02:08:00,0.5783,0.5783,0.57825,0.57825,8000000.0
2009-04-09 02:09:00,0.5784,0.57845,0.57835,0.57835,8400000.0
2009-04-09 02:10:00,0.5783,0.5785,0.57825,0.5783,29200000.0
2009-04-09 02:11:00,0.5783,0.5789,0.5783,0.5787,38000000.0
2009-04-09 02:12:00,0.5787,0.5789,0.5787,0.5788,30400000.0
2009-04-09 02:13:00,0.5788,0.57885,0.5788,0.5788,12400000.0
2009-04-09 02:14:00,0.5788,0.57905,0.5788,0.5789,16400000.0
2009-04-09 02:15:00,0.579,0.57925,0.57875,0.57875,45600000.0
2009-04-09 02:16:00,0.57875,0.5788,0.57875,0.5788,12400000.0
2009-04-09 02:17:00,0.5788,0.5789,0.5784,0.5787,53200000.0
2009-04-09 02:18:00,0.57895,0.57905,0.5788,0.57905,28400000.0
2009-04-09 02:19:00,0.57856,0.57877,0.57856,0.5787,45600000.0
2009-04-09 02:20:00,0.579,0.579,0.579,0.579,18200000.0
2009-04-09 02:21:00,0.57905,0.57905,0.579,0.57905,7600000.0
2009-04-09 02:22:00,0.579,0.5791,0.57895,0.5791,25400000.0
2009-04-09 02:23:00,0.5791,0.5791,0.57905,0.5791,12000000.0
2009-04-09 02:24:00,0.5791,0.5791,0.5791,0.5791,17200000.0
2009-04-09 02:25:00,0.5789,0.57909,0.57889,0.57895,28800000.0
2009-04-09 02:26:00,0.57915,0.57915,0.57915,0.57915,1000000.0
2009-04-09 02:27:00,0.5791,0.57915,0.5791,0.57915,6000000.0
2009-04-09 02:28:00,0.57886,0.57894,0.57868,0.57874,36400000.0
2009-04-09 02:29:00,0.57882,0.57885,0.57866,0.57876,95600000.0
2009-04-09 02:30:00,0.5791,0.5791,0.5788,0.5788,37200000.0
2009-04-09 02:31:00,0.5787,0.5787,0.5784,0.5784,18400000.0
2009-04-09 02:32:00,0.5784,0.5784,0.5784,0.5784,2800000.0
2009-04-09 02:33:00,0.5784,0.5785,0.5784,0.5785,10000000.0
2009-04-09 02:34:00,0.57829,0.57842,0.57813,0.57825,146800000.0
2009-04-09 02:35:00,0.5785,0.5785,0.5785,0.5785,2800000.0
2009-04-09 02:36:00,0.5785,0.57865,0.5785,0.57865,23000000.0
2009-04-09 02:37:00,0.5788,0.57915,0.5788,0.57915,41200000.0
2009-04-09 02:38:00,0.57915,0.57915,0.57915,0.57915,30200000.0
2009-04-09 02:39:00,0.57907,0.57913,0.57907,0.57909,34800000.0
2009-04-09 02:40:00,0.5793,0.57965,0.5793,0.57955,35000000.0
2009-04-09 02:41:00,0.57955,0.57955,0.57945,0.57945,33600000.0
2009-04-09 02:42:00,0.57945,0.57945,0.57945,0.57945,5000000.0
2009-04-09 02:43:00,0.57945,0.57945,0.57945,0.57945,7200000.0
2009-04-09 02:44:00,0.57945,0.57965,0.5793,0.5793,91600000.0
2009-04-09 02:45:00,0.5794,0.57945,0.5794,0.57945,14200000.0
2009-04-09 02:46:00,0.5795,0.5795,0.5793,0.5793,25400000.0
2009-04-09 02:47:00,0.5792,0.57925,0.5792,0.5792,15800000.0
2009-04-09 02:48:00,0.5792,0.5793,0.5792,0.5793,34800000.0
2009-04-09 02:49:00,0.5793,0.5793,0.5788,0.579,45000000.0
2009-04-09 02:50:00,0.579,0.5791,0.57895,0.5791,16400000.0
2009-04-09 02:51:00,0.5791,0.5793,0.5791,0.5793,17800000.0
2009-04-09 02:52:00,0.57925,0.5793,0.5791,0.5793,60000000.0
2009-04-09 02:53:00,0.5791,0.5791,0.5791,0.5791,32000000.0
2009-04-09 02:54:00,0.57915,0.57915,0.5791,0.5791,31200000.0
2009-04-09 02:55:00,0.57905,0.5791,0.57895,0.57905,59800000.0
2009-04-09 02:56:00,0.5791,0.5791,0.57905,0.5791,53800000.0
2009-04-09 02:57:00,0.5792,0.5792,0.5792,0.5792,6000000.0
2009-04-09 02:58:00,0.5792,0.57925,0.5792,0.5792,24800000.0
2009-04-09 02:59:00,0.5792,0.5792,0.5792,0.5792,11800000.0
2009-04-09 03:00:00,0.5792,0.5792,0.5792,0.5792,22800000.0
2009-04-09 03:01:00,0.5792,0.5795,0.5792,0.5795,60000000.0
2009-04-09 03:02:00,0.5795,0.5795,0.57945,0.57945,29800000.0
2009-04-09 03:03:00,0.57945,0.57955,0.57945,0.57955,11600000.0
2009-04-09 03:04:00,0.57955,0.57955,0.57945,0.5795,19000000.0
2009-04-09 03:05:00,0.57945,0.5795,0.57945,0.5795,109000000.0
2009-04-09 03:06:00,0.5795,0.5795,0.5791,0.57915,61000000.0
2009-04-09 03:07:00,0.5791,0.5793,0.5791,0.5793,13800000.0
2009-04-09 03:08:00,0.57886,0.57913,0.57886,0.57896,36200000.0
2009-04-09 03:09:00,0.5794,0.5794,0.5794,0.5794,1000000.0
2009-04-09 03:10:00,0.5794,0.5798,0.5794,0.5797,47400000.0
2009-04-09 03:11:00,0.5796,0.5796,0.5795,0.5795,25600000.0
2009-04-09 03:12:00,0.5795,0.5795,0.57925,0.57925,32800000.0
2009-04-09 03:13:00,0.5792,0.5792,0.5792,0.5792,12600000.0
2009-04-09 03:14:00,0.5793,0.5793,0.5793,0.5793,3800000.0
2009-04-09 03:15:00,0.57925,0.5793,0.5792,0.5793,79600000.0
2009-04-09 03:16:00,0.5793,0.5793,0.5791,0.5791,47200000.0
2009-04-09 03:17:00,0.57905,0.57905,0.57835,0.5786,56800000.0
2009-04-09 03:18:00,0.5788,0.5788,0.57855,0.57865,20400000.0
2009-04-09 03:19:00,0.57865,0.57875,0.57865,0.57875,4000000.0
2009-04-09 03:20:00,0.57843,0.5787,0.57834,0.57835,28400000.0
2009-04-09 03:21:00,0.57875,0.5789,0.57875,0.57885,58600000.0
2009-04-09 03:22:00,0.57885,0.5793,0.57885,0.5793,18000000.0
2009-04-09 03:23:00,0.5793,0.57935,0.57925,0.57935,22000000.0
2009-04-09 03:24:00,0.5793,0.5796,0.5793,0.5796,63200000.0
2009-04-09 03:25:00,0.5797,0.5797,0.579,0.57955,71400000.0
2009-04-09 03:26:00,0.57945,0.57975,0.579,0.5791,31000000.0
2009-04-09 03:27:00,0.5791,0.57925,0.57895,0.57925,35400000.0
2009-04-09 03:28:00,0.57925,0.5794,0.57915,0.5792,101200000.0
2009-04-09 03:29:00,0.5792,0.5793,0.5789,0.5792,41600000.0
2009-04-09 03:30:00,0.5792,0.57925,0.5766,0.57825,235200000.0
2009-04-09 03:31:00,0.57815,0.5784,0.57715,0.57805,107400000.0
2009-04-09 03:32:00,0.57825,0.5785,0.57785,0.57795,135200000.0
2009-04-09 03:33:00,0.57795,0.57865,0.57795,0.57825,74200000.0
2009-04-09 03:34:00,0.57825,0.57825,0.57765,0.5778,53200000.0
2009-04-09 03:35:00,0.5778,0.578,0.5777,0.57775,50200000.0
2009-04-09 03:36:00,0.5778,0.5782,0.57775,0.578,82000000.0
2009-04-09 03:37:00,0.57805,0.57845,0.57805,0.57845,63800000.0
2009-04-09 03:38:00,0.57845,0.57845,0.57795,0.5782,40600000.0
2009-04-09 03:39:00,0.5782,0.57835,0.5782,0.5783,31600000.0
2009-04-09 03:40:00,0.57798,0.57847,0.57795,0.57819,94000000.0
2009-04-09 03:41:00,0.57835,0.5785,0.57825,0.5785,92000000.0
2009-04-09 03:42:00,0.5785,0.5785,0.5783,0.57845,65800000.0
2009-04-09 03:43:00,0.57845,0.57915,0.57845,0.57915,85200000.0
2009-04-09 03:44:00,0.57915,0.57915,0.5786,0.5786,73600000.0
2009-04-09 03:45:00,0.5788,0.57885,0.5786,0.57885,29800000.0
2009-04-09 03:46:00,0.57885,0.579,0.57885,0.57885,29400000.0
2009-04-09 03:47:00,0.5788,0.5788,0.57835,0.5785,99400000.0
2009-04-09 03:48:00,0.5785,0.5785,0.5781,0.5782,66000000.0
2009-04-09 03:49:00,0.5782,0.5783,0.5782,0.57825,25600000.0
2009-04-09 03:50:00,0.57825,0.5784,0.57805,0.57805,113000000.0
2009-04-09 03:51:00,0.578,0.5783,0.578,0.5783,19600000.0
2009-04-09 03:52:00,0.5783,0.5783,0.5781,0.5781,64000000.0
2009-04-09 03:53:00,0.5781,0.5781,0.5776,0.5777,119200000.0
2009-04-09 03:54:00,0.5777,0.57805,0.5777,0.578,86800000.0
2009-04-09 03:55:00,0.578,0.578,0.578,0.578,62800000.0
2009-04-09 03:56:00,0.57795,0.57795,0.5778,0.5778,74600000.0
2009-04-09 03:57:00,0.5778,0.5778,0.5777,0.5777,63200000.0
2009-04-09 03:58:00,0.5777,0.5777,0.5777,0.5777,98000000.0
2009-04-09 03:59:00,0.5777,0.5778,0.5777,0.5778,45600000.0
2009-04-09 04:00:00,0.578,0.5782,0.57765,0.5778,88400000.0
2009-04-09 04:01:00,0.5778,0.578,0.5778,0.578,12200000.0
2009-04-09 04:02:00,0.57795,0.5781,0.5778,0.5778,132200000.0
2009-04-09 04:03:00,0.5778,0.57795,0.5778,0.5779,39200000.0
2009-04-09 04:04:00,0.57815,0.57815,0.578,0.578,45400000.0
2009-04-09 04:05:00,0.578,0.5781,0.578,0.5781,8000000.0
2009-04-09 04:06:00,0.57777,0.57782,0.57757,0.57774,23200000.0
2009-04-09 04:07:00,0.57805,0.57805,0.5772,0.5772,120800000.0
2009-04-09 04:08:00,0.5772,0.5777,0.57715,0.5777,52400000.0
2009-04-09 04:09:00,0.57715,0.57785,0.57715,0.57785,55400000.0
2009-04-09 04:10:00,0.57785,0.57785,0.57765,0.57765,21800000.0
2009-04-09 04:11:00,0.57765,0.57765,0.5776,0.5776,26400000.0
2009-04-09 04:12:00,0.5776,0.57765,0.5776,0.57765,7600000.0
2009-04-09 04:13:00,0.57765,0.57765,0.5776,0.5776,13000000.0
2009-04-09 04:14:00,0.5776,0.5777,0.5776,0.57765,21400000.0
2009-04-09 04:15:00,0.5777,0.5777,0.5777,0.5777,9000000.0
2009-04-09 04:16:00,0.5777,0.5777,0.5777,0.5777,16800000.0
2009-04-09 04:17:00,0.5777,0.5777,0.5777,0.5777,7000000.0
2009-04-09 04:18:00,0.5777,0.5777,0.5777,0.5777,20200000.0
2009-04-09 04:19:00,0.5777,0.5779,0.5777,0.5779,48600000.0
2009-04-09 04:20:00,0.5779,0.57795,0.5779,0.57795,14400000.0
2009-04-09 04:21:00,0.57795,0.5781,0.57795,0.57805,49600000.0
2009-04-09 04:22:00,0.5781,0.5781,0.5781,0.5781,6800000.0
2009-04-09 04:23:00,0.5782,0.5782,0.5781,0.5781,57600000.0
2009-04-09 04:24:00,0.5781,0.5781,0.5781,0.5781,8800000.0
2009-04-09 04:25:00,0.5781,0.5781,0.5777,0.57775,27000000.0
2009-04-09 04:26:00,0.5778,0.57785,0.5778,0.57785,9800000.0
2009-04-09 04:27:00,0.57785,0.57785,0.5778,0.5778,14400000.0
2009-04-09 04:28:00,0.5778,0.5779,0.5778,0.5779,9600000.0
2009-04-09 04:29:00,0.5778,0.578,0.5778,0.5779,42200000.0
2009-04-09 04:30:00,0.5779,0.5779,0.5779,0.5779,7400000.0
2009-04-09 04:31:00,0.5779,0.5779,0.5779,0.5779,3400000.0
2009-04-09 04:32:00,0.57795,0.57795,0.57795,0.57795,3600000.0
2009-04-09 04:33:00,0.57795,0.57795,0.5779,0.5779,12000000.0
2009-04-09 04:34:00,0.5779,0.5779,0.5779,0.5779,2800000.0
2009-04-09 04:35:00,0.5779,0.5779,0.5779,0.5779,2800000.0
2009-04-09 04:36:00,0.5779,0.5782,0.5779,0.5782,42800000.0
2009-04-09 04:37:00,0.5782,0.5784,0.578,0.57805,50400000.0
2009-04-09 04:38:00,0.5781,0.5781,0.578,0.578,34600000.0
2009-04-09 04:39:00,0.5779,0.57798,0.57764,0.57771,16800000.0
2009-04-09 04:40:00,0.57795,0.57805,0.57795,0.57805,23600000.0
2009-04-09 04:41:00,0.57805,0.57805,0.57795,0.57795,7800000.0
2009-04-09 04:42:00,0.578,0.5782,0.578,0.5782,3800000.0
2009-04-09 04:43:00,0.57825,0.57825,0.57815,0.57815,10800000.0
2009-04-09 04:44:00,0.57815,0.57815,0.5781,0.5781,24400000.0
2009-04-09 04:45:00,0.578,0.578,0.5779,0.578,19000000.0
2009-04-09 04:46:00,0.57795,0.5785,0.57795,0.5784,144000000.0
2009-04-09 04:47:00,0.5784,0.5785,0.5784,0.5784,133200000.0
2009-04-09 04:48:00,0.5786,0.5788,0.5786,0.5788,51200000.0
2009-04-09 04:49:00,0.57845,0.57855,0.5784,0.5785,59800000.0
2009-04-09 04:50:00,0.5784,0.5785,0.5782,0.5782,50800000.0
2009-04-09 04:51:00,0.5781,0.5781,0.57805,0.57805,19400000.0
2009-04-09 04:52:00,0.5781,0.5781,0.578,0.578,17600000.0
2009-04-09 04:53:00,0.5781,0.5782,0.5781,0.5782,34200000.0
2009-04-09 04:54:00,0.5782,0.57845,0.5782,0.57845,16000000.0
2009-04-09 04:55:00,0.57845,0.57845,0.57845,0.57845,5800000.0
2009-04-09 04:56:00,0.57845,0.57855,0.57845,0.5785,17800000.0
2009-04-09 04:57:00,0.57855,0.57855,0.5782,0.5782,58600000.0
2009-04-09 04:58:00,0.5782,0.5783,0.5781,0.57825,61600000.0
2009-04-09 04:59:00,0.57825,0.57825,0.5781,0.5781,11000000.0
2009-04-09 05:00:00,0.5781,0.5781,0.5778,0.57805,51600000.0
2009-04-09 05:01:00,0.57805,0.57805,0.57805,0.57805,1200000.0
2009-04-09 05:02:00,0.57794,0.57811,0.57768,0.5777,27200000.0
2009-04-09 05:03:00,0.57805,0.5782,0.57805,0.57815,15600000.0
2009-04-09 05:04:00,0.5783,0.5786,0.5783,0.5786,24600000.0
2009-04-09 05:05:00,0.5786,0.5786,0.57855,0.57855,10400000.0
2009-04-09 05:06:00,0.57865,0.579,0.57855,0.5787,177400000.0
2009-04-09 05:07:00,0.5787,0.57875,0.57825,0.5787,77800000.0
2009-04-09 05:08:00,0.5787,0.5787,0.57855,0.57855,28200000.0
2009-04-09 05:09:00,0.57855,0.57855,0.57835,0.57855,53400000.0
2009-04-09 05:10:00,0.57845,0.57845,0.57835,0.57835,25400000.0
2009-04-09 05:11:00,0.57835,0.57835,0.57835,0.57835,6800000.0
2009-04-09 05:12:00,0.5783,0.57855,0.5783,0.57845,19200000.0
2009-04-09 05:13:00,0.57855,0.57855,0.57855,0.57855,2000000.0
2009-04-09 05:14:00,0.57826,0.57826,0.57813,0.57816,16800000.0
2009-04-09 05:15:00,0.57855,0.57855,0.57855,0.57855,4000000.0
2009-04-09 05:16:00,0.57855,0.57895,0.57855,0.57895,92400000.0
2009-04-09 05:17:00,0.57895,0.57895,0.57895,0.57895,6000000.0
2009-04-09 05:18:00,0.57895,0.5793,0.57895,0.57925,42400000.0
2009-04-09 05:19:00,0.5792,0.5792,0.5792,0.5792,19800000.0
2009-04-09 05:20:00,0.57871,0.5792,0.57871,0.57882,61600000.0
2009-04-09 05:21:00,0.5792,0.57925,0.5792,0.57925,3000000.0
2009-04-09 05:22:00,0.57915,0.5792,0.57915,0.5792,15800000.0
2009-04-09 05:23:00,0.57915,0.57915,0.57915,0.57915,14800000.0
2009-04-09 05:24:00,0.57915,0.57915,0.5789,0.5789,44400000.0
2009-04-09 05:25:00,0.5789,0.5789,0.5789,0.5789,30400000.0
2009-04-09 05:26:00,0.5789,0.5789,0.5789,0.5789,1600000.0
2009-04-09 05:27:00,0.5789,0.5789,0.57855,0.57855,26000000.0
2009-04-09 05:28:00,0.5787,0.5789,0.5787,0.5789,6400000.0
2009-04-09 05:29:00,0.5791,0.57925,0.5791,0.57925,22000000.0
2009-04-09 05:30:00,0.57925,0.57925,0.5789,0.57895,19600000.0
2009-04-09 05:31:00,0.57895,0.57895,0.57895,0.57895,7800000.0
2009-04-09 05:32:00,0.579,0.579,0.579,0.579,4000000.0
2009-04-09 05:33:00,0.579,0.579,0.5788,0.5788,42200000.0
2009-04-09 05:34:00,0.57885,0.5791,0.57885,0.5791,7400000.0
2009-04-09 05:35:00,0.57905,0.5791,0.5789,0.57895,31000000.0
2009-04-09 05:36:00,0.57895,0.57895,0.57895,0.57895,3600000.0
2009-04-09 05:37:00,0.57895,0.5791,0.57895,0.5791,4000000.0
2009-04-09 05:38:00,0.57915,0.57925,0.57915,0.57915,4000000.0
2009-04-09 05:39:00,0.57872,0.57909,0.57872,0.57898,90600000.0
2009-04-09 05:40:00,0.57905,0.57907,0.57883,0.5789,29200000.0
2009-04-09 05:41:00,0.57915,0.57915,0.57915,0.57915,1000000.0
2009-04-09 05:42:00,0.5791,0.5791,0.5791,0.5791,2800000.0
2009-04-09 05:43:00,0.5791,0.5791,0.5791,0.5791,1600000.0
2009-04-09 05:44:00,0.57915,0.57925,0.57915,0.57925,3000000.0
2009-04-09 05:45:00,0.57925,0.5793,0.57915,0.5793,7800000.0
2009-04-09 05:46:00,0.5793,0.5797,0.57915,0.5797,28600000.0
2009-04-09 05:47:00,0.57995,0.57995,0.5795,0.5795,55400000.0
2009-04-09 05:48:00,0.57955,0.57955,0.57925,0.57925,24200000.0
2009-04-09 05:49:00,0.5793,0.5793,0.57925,0.5793,39200000.0
2009-04-09 05:50:00,0.5793,0.57935,0.5793,0.57935,24400000.0
2009-04-09 05:51:00,0.57925,0.5794,0.57925,0.57935,13600000.0
2009-04-09 05:52:00,0.57935,0.57945,0.57935,0.57935,18200000.0
2009-04-09 05:53:00,0.57945,0.58005,0.57945,0.58,117400000.0
2009-04-09 05:54:00,0.58,0.58,0.57995,0.58,41800000.0
2009-04-09 05:55:00,0.58005,0.58045,0.5794,0.5797,102200000.0
2009-04-09 05:56:00,0.58005,0.5802,0.5795,0.5795,122200000.0
2009-04-09 05:57:00,0.5796,0.57995,0.5795,0.5795,35600000.0
2009-04-09 05:58:00,0.5795,0.5795,0.5795,0.5795,17200000.0
2009-04-09 05:59:00,0.5796,0.5796,0.5795,0.5795,7800000.0
2009-04-09 06:00:00,0.5795,0.5795,0.5795,0.5795,4400000.0
2009-04-09 06:01:00,0.5795,0.5795,0.5795,0.5795,6200000.0
2009-04-09 06:02:00,0.5795,0.5795,0.5795,0.5795,5000000.0
2009-04-09 06:03:00,0.5795,0.5795,0.5795,0.5795,2800000.0
2009-04-09 06:04:00,0.5795,0.5795,0.5795,0.5795,3200000.0
2009-04-09 06:05:00,0.5795,0.5795,0.5791,0.5792,65600000.0
2009-04-09 06:06:00,0.5791,0.57935,0.5791,0.57935,51400000.0
2009-04-09 06:07:00,0.57935,0.5794,0.57935,0.5794,7200000.0
2009-04-09 06:08:00,0.5793,0.5793,0.5793,0.5793,2800000.0
2009-04-09 06:09:00,0.57935,0.57935,0.5793,0.5793,10600000.0
2009-04-09 06:10:00,0.5793,0.5793,0.57925,0.57925,16000000.0
2009-04-09 06:11:00,0.57925,0.57925,0.57855,0.5787,79400000.0
2009-04-09 06:12:00,0.57885,0.57885,0.5788,0.5788,18000000.0
2009-04-09 06:13:00,0.5788,0.5788,0.57875,0.57875,10800000.0
2009-04-09 06:14:00,0.57885,0.57885,0.5787,0.57885,18400000.0
2009-04-09 06:15:00,0.57885,0.5792,0.57885,0.5792,29200000.0
2009-04-09 06:16:00,0.57878,0.57897,0.5787,0.57893,34400000.0
2009-04-09 06:17:00,0.57915,0.5794,0.5789,0.5793,61600000.0
2009-04-09 06:18:00,0.5795,0.5795,0.5793,0.5793,19400000.0
2009-04-09 06:19:00,0.5793,0.5793,0.5793,0.5793,10800000.0
2009-04-09 06:20:00,0.5789,0.57938,0.5789,0.5791,28000000.0
2009-04-09 06:21:00,0.5793,0.5793,0.5793,0.5793,8400000.0
2009-04-09 06:22:00,0.5795,0.57995,0.5793,0.57935,85400000.0
2009-04-09 06:23:00,0.57945,0.5798,0.57935,0.5798,37800000.0
2009-04-09 06:24:00,0.5798,0.58,0.57975,0.58,24000000.0
2009-04-09 06:25:00,0.58,0.5802,0.58,0.5802,23800000.0
2009-04-09 06:26:00,0.5802,0.5802,0.5802,0.5802,3800000.0
2009-04-09 06:27:00,0.5802,0.5802,0.5802,0.5802,29200000.0
2009-04-09 06:28:00,0.5802,0.5802,0.57975,0.57975,35600000.0
2009-04-09 06:29:00,0.57975,0.5798,0.57965,0.5798,31800000.0
2009-04-09 06:30:00,0.57975,0.57975,0.57975,0.57975,3600000.0
2009-04-09 06:31:00,0.5796,0.5796,0.5796,0.5796,1200000.0
2009-04-09 06:32:00,0.5795,0.5795,0.5795,0.5795,33800000.0
2009-04-09 06:33:00,0.5795,0.5795,0.5795,0.5795,2800000.0
2009-04-09 06:34:00,0.5795,0.5795,0.5795,0.5795,2800000.0
2009-04-09 06:35:00,0.5795,0.5795,0.5795,0.5795,12000000.0
2009-04-09 06:36:00,0.5795,0.5795,0.5795,0.5795,8800000.0
2009-04-09 06:37:00,0.5795,0.5795,0.5795,0.5795,11600000.0
2009-04-09 06:38:00,0.57955,0.5796,0.57955,0.5796,7400000.0
2009-04-09 06:39:00,0.57941,0.57948,0.57921,0.57948,14400000.0
2009-04-09 06:40:00,0.5798,0.5798,0.5796,0.5796,39000000.0
2009-04-09 06:41:00,0.57937,0.57942,0.57919,0.57919,24200000.0
2009-04-09 06:42:00,0.5796,0.5796,0.5796,0.5796,6600000.0
2009-04-09 06:43:00,0.57965,0.58005,0.5796,0.58,38000000.0
2009-04-09 06:44:00,0.58,0.58,0.58,0.58,13000000.0
2009-04-09 06:45:00,0.58,0.58,0.58,0.58,10000000.0
2009-04-09 06:46:00,0.58,0.5801,0.5799,0.5801,48200000.0
2009-04-09 06:47:00,0.58005,0.5806,0.58,0.5802,143800000.0
2009-04-09 06:48:00,0.5806,0.58115,0.5804,0.5805,169000000.0
2009-04-09 06:49:00,0.5805,0.58055,0.5805,0.5805,21200000.0
2009-04-09 06:50:00,0.58055,0.58075,0.58045,0.5805,52800000.0
2009-04-09 06:51:00,0.5804,0.5808,0.5803,0.5805,47000000.0
2009-04-09 06:52:00,0.5805,0.5809,0.5805,0.58065,42600000.0
2009-04-09 06:53:00,0.58065,0.58065,0.5806,0.5806,25400000.0
2009-04-09 06:54:00,0.5806,0.58105,0.5806,0.58105,91600000.0
2009-04-09 06:55:00,0.5812,0.5823,0.581,0.58115,188000000.0
2009-04-09 06:56:00,0.58115,0.5812,0.5809,0.5809,40200000.0
2009-04-09 06:57:00,0.58095,0.5813,0.58095,0.5813,41000000.0
2009-04-09 06:58:00,0.58145,0.58155,0.58145,0.5815,27600000.0
2009-04-09 06:59:00,0.58155,0.58155,0.5815,0.58155,67800000.0
2009-04-09 07:00:00,0.5816,0.5816,0.581,0.5812,146600000.0
2009-04-09 07:01:00,0.5812,0.5812,0.5812,0.5812,8400000.0
2009-04-09 07:02:00,0.5812,0.5812,0.5811,0.5811,54400000.0
2009-04-09 07:03:00,0.58115,0.58115,0.58115,0.58115,15200000.0
2009-04-09 07:04:00,0.58135,0.5814,0.5811,0.5812,39800000.0
2009-04-09 07:05:00,0.5812,0.58145,0.5811,0.5813,75400000.0
2009-04-09 07:06:00,0.58135,0.58145,0.58125,0.58145,30800000.0
2009-04-09 07:07:00,0.58145,0.58145,0.5814,0.5814,16800000.0
2009-04-09 07:08:00,0.5815,0.5815,0.5813,0.5813,33000000.0
2009-04-09 07:09:00,0.5813,0.5813,0.58115,0.58115,35600000.0
2009-04-09 07:10:00,0.5812,0.5814,0.5811,0.58115,83800000.0
2009-04-09 07:11:00,0.58115,0.58115,0.58105,0.5811,126800000.0
2009-04-09 07:12:00,0.5811,0.5811,0.5811,0.5811,7800000.0
2009-04-09 07:13:00,0.5811,0.5811,0.5811,0.5811,15000000.0
2009-04-09 07:14:00,0.5811,0.5811,0.5811,0.5811,3600000.0
2009-04-09 07:15:00,0.5811,0.5811,0.581,0.58105,21400000.0
2009-04-09 07:16:00,0.58105,0.5811,0.58075,0.58095,65400000.0
2009-04-09 07:17:00,0.5809,0.58095,0.5802,0.58025,57400000.0
2009-04-09 07:18:00,0.58025,0.5806,0.5802,0.5806,50200000.0
2009-04-09 07:19:00,0.58055,0.58065,0.58055,0.5806,36800000.0
2009-04-09 07:20:00,0.58065,0.58065,0.58065,0.58065,5400000.0
2009-04-09 07:21:00,0.58065,0.58065,0.58065,0.58065,1800000.0
2009-04-09 07:22:00,0.58065,0.58075,0.58065,0.58075,4600000.0
2009-04-09 07:23:00,0.58037,0.58051,0.58011,0.58035,38200000.0
2009-04-09 07:24:00,0.5808,0.5808,0.58075,0.58075,56200000.0
2009-04-09 07:25:00,0.5809,0.5809,0.5809,0.5809,3600000.0
2009-04-09 07:26:00,0.58085,0.5809,0.58085,0.58085,18400000.0
2009-04-09 07:27:00,0.5809,0.5809,0.58085,0.58085,6000000.0
2009-04-09 07:28:00,0.5808,0.58085,0.5808,0.5808,23000000.0
2009-04-09 07:29:00,0.5808,0.58095,0.5808,0.58095,68400000.0
2009-04-09 07:30:00,0.5809,0.5809,0.58075,0.58075,46400000.0
2009-04-09 07:31:00,0.58047,0.58062,0.5804,0.58057,8000000.0
2009-04-09 07:32:00,0.5808,0.581,0.5808,0.581,24800000.0
2009-04-09 07:33:00,0.58105,0.58105,0.58095,0.58095,22600000.0
2009-04-09 07:34:00,0.58067,0.58072,0.58057,0.58071,23200000.0
2009-04-09 07:35:00,0.581,0.581,0.58095,0.58095,5200000.0
2009-04-09 07:36:00,0.58062,0.5808,0.58035,0.5808,14400000.0
2009-04-09 07:37:00,0.58095,0.58105,0.58095,0.58105,7000000.0
2009-04-09 07:38:00,0.58105,0.58105,0.58085,0.5809,36400000.0
2009-04-09 07:39:00,0.5809,0.58095,0.5809,0.58095,11600000.0
2009-04-09 07:40:00,0.581,0.5812,0.581,0.5812,43000000.0
2009-04-09 07:41:00,0.5812,0.5813,0.5812,0.5812,56600000.0
2009-04-09 07:42:00,0.58135,0.5815,0.58125,0.5814,34800000.0
2009-04-09 07:43:00,0.5815,0.5815,0.5814,0.5814,52800000.0
2009-04-09 07:44:00,0.58135,0.5817,0.58135,0.5815,82800000.0
2009-04-09 07:45:00,0.5817,0.58175,0.5815,0.5815,30200000.0
2009-04-09 07:46:00,0.5814,0.5814,0.5814,0.5814,7200000.0
2009-04-09 07:47:00,0.5813,0.5814,0.5813,0.5813,53000000.0
2009-04-09 07:48:00,0.5815,0.5815,0.5815,0.5815,1000000.0
2009-04-09 07:49:00,0.58135,0.58135,0.58135,0.58135,3000000.0
2009-04-09 07:50:00,0.5813,0.5814,0.5813,0.5814,14000000.0
2009-04-09 07:51:00,0.58165,0.58265,0.58145,0.5826,80000000.0
2009-04-09 07:52:00,0.58265,0.58295,0.58185,0.58215,200800000.0
2009-04-09 07:53:00,0.58215,0.5825,0.582,0.582,56000000.0
2009-04-09 07:54:00,0.582,0.5824,0.582,0.5824,110200000.0
2009-04-09 07:55:00,0.5824,0.5825,0.5824,0.58245,36400000.0
2009-04-09 07:56:00,0.5824,0.5824,0.58205,0.5824,74200000.0
2009-04-09 07:57:00,0.5824,0.5824,0.5822,0.5824,47800000.0
2009-04-09 07:58:00,0.5824,0.5824,0.58215,0.5822,71600000.0
2009-04-09 07:59:00,0.58215,0.58225,0.5821,0.5822,96199999.0
2009-04-09 08:00:00,0.58225,0.58235,0.58205,0.58205,17400000.0
2009-04-09 08:01:00,0.58205,0.58205,0.5818,0.582,79800000.0
2009-04-09 08:02:00,0.582,0.58265,0.582,0.5826,59600000.0
2009-04-09 08:03:00,0.5827,0.58315,0.5826,0.58315,61000000.0
2009-04-09 08:04:00,0.58315,0.5841,0.58315,0.5841,76200000.0
2009-04-09 08:05:00,0.58405,0.5841,0.5839,0.5839,54000000.0
2009-04-09 08:06:00,0.58385,0.58385,0.5832,0.5832,30600000.0
2009-04-09 08:07:00,0.58325,0.58355,0.5831,0.58335,88000000.0
2009-04-09 08:08:00,0.58335,0.5837,0.58325,0.58335,146400000.0
2009-04-09 08:09:00,0.58325,0.5834,0.58295,0.5831,120000000.0
2009-04-09 08:10:00,0.5832,0.58335,0.583,0.58315,94600000.0
2009-04-09 08:11:00,0.5832,0.5833,0.58315,0.58315,18400000.0
2009-04-09 08:12:00,0.5832,0.58335,0.5831,0.5831,26200000.0
2009-04-09 08:13:00,0.58325,0.58325,0.58295,0.58295,29400000.0
2009-04-09 08:14:00,0.5829,0.5829,0.58275,0.5828,57200000.0
2009-04-09 08:15:00,0.58285,0.58295,0.58285,0.58295,4800000.0
2009-04-09 08:16:00,0.58295,0.58305,0.5829,0.58305,15200000.0
2009-04-09 08:17:00,0.58305,0.58305,0.583,0.58305,14400000.0
2009-04-09 08:18:00,0.5831,0.5835,0.5831,0.58335,49200000.0
2009-04-09 08:19:00,0.5835,0.5836,0.58325,0.5836,120600000.0
2009-04-09 08:20:00,0.58345,0.58345,0.58325,0.5833,67200000.0
2009-04-09 08:21:00,0.58335,0.58335,0.5833,0.5833,14000000.0
2009-04-09 08:22:00,0.5833,0.5835,0.5833,0.5835,26800000.0
2009-04-09 08:23:00,0.5835,0.5835,0.58335,0.58345,20800000.0
2009-04-09 08:24:00,0.5835,0.5835,0.5832,0.5832,116000000.0
2009-04-09 08:25:00,0.5832,0.58325,0.58275,0.58295,56400000.0
2009-04-09 08:26:00,0.583,0.58305,0.5828,0.5829,71600000.0
2009-04-09 08:27:00,0.5829,0.5831,0.58285,0.58305,35400000.0
2009-04-09 08:28:00,0.5829,0.58305,0.5826,0.5828,81200000.0
2009-04-09 08:29:00,0.5828,0.5831,0.5828,0.5831,28200000.0
2009-04-09 08:30:00,0.5831,0.58325,0.5831,0.5831,11600000.0
2009-04-09 08:31:00,0.58315,0.5833,0.5829,0.58295,55200000.0
2009-04-09 08:32:00,0.583,0.583,0.5829,0.5829,24000000.0
2009-04-09 08:33:00,0.5829,0.5831,0.5829,0.583,63400000.0
2009-04-09 08:34:00,0.5831,0.58355,0.5831,0.5835,65400000.0
2009-04-09 08:35:00,0.58345,0.58405,0.58345,0.584,135200000.0
2009-04-09 08:36:00,0.584,0.58405,0.5833,0.5835,69600000.0
2009-04-09 08:37:00,0.5835,0.58375,0.58335,0.58355,59600000.0
2009-04-09 08:38:00,0.5836,0.58375,0.5834,0.5834,58200000.0
2009-04-09 08:39:00,0.5834,0.5837,0.58335,0.58365,43400000.0
2009-04-09 08:40:00,0.58355,0.58385,0.58345,0.5835,185400000.0
2009-04-09 08:41:00,0.5835,0.58365,0.5833,0.5833,55200000.0
2009-04-09 08:42:00,0.58335,0.5834,0.5832,0.5832,73800000.0
2009-04-09 08:43:00,0.5832,0.58335,0.58315,0.58335,43600000.0
2009-04-09 08:44:00,0.5834,0.58345,0.58325,0.58335,17400000.0
2009-04-09 08:45:00,0.5833,0.58335,0.583,0.583,58200000.0
2009-04-09 08:46:00,0.583,0.583,0.58285,0.58285,46000000.0
2009-04-09 08:47:00,0.5828,0.5828,0.5827,0.58275,18600000.0
2009-04-09 08:48:00,0.5827,0.58275,0.58265,0.58265,94600000.0
2009-04-09 08:49:00,0.58275,0.58305,0.5827,0.583,28600000.0
2009-04-09 08:50:00,0.5829,0.58335,0.5828,0.58315,75600000.0
2009-04-09 08:51:00,0.58315,0.58315,0.58305,0.58315,62800000.0
2009-04-09 08:52:00,0.5831,0.58335,0.5831,0.58325,42400000.0
2009-04-09 08:53:00,0.5832,0.58385,0.5831,0.58365,168400000.0
2009-04-09 08:54:00,0.5836,0.58385,0.58355,0.5838,53600000.0
2009-04-09 08:55:00,0.5838,0.584,0.5836,0.58385,44000000.0
2009-04-09 08:56:00,0.58385,0.58405,0.58315,0.5835,39600000.0
2009-04-09 08:57:00,0.58335,0.58395,0.58335,0.58355,54400000.0
2009-04-09 08:58:00,0.58345,0.5836,0.5833,0.5833,61800000.0
2009-04-09 08:59:00,0.58335,0.58335,0.58305,0.5831,54400000.0
2009-04-09 09:00:00,0.5831,0.58325,0.58265,0.58265,82800000.0
2009-04-09 09:01:00,0.58265,0.58265,0.5822,0.58225,53400000.0
2009-04-09 09:02:00,0.58225,0.58235,0.58215,0.5823,33800000.0
2009-04-09 09:03:00,0.58245,0.58245,0.5814,0.5816,144000000.0
2009-04-09 09:04:00,0.5818,0.5818,0.5816,0.5816,4400000.0
2009-04-09 09:05:00,0.58165,0.5821,0.58165,0.58195,83800000.0
2009-04-09 09:06:00,0.58205,0.5823,0.58155,0.5818,98000000.0
2009-04-09 09:07:00,0.582,0.58205,0.5815,0.58165,11900000.0
2009-04-09 09:08:00,0.58165,0.58175,0.58155,0.58155,33200000.0
2009-04-09 09:09:00,0.58165,0.5817,0.58165,0.5817,26400000.0
2009-04-09 09:10:00,0.5817,0.5818,0.58155,0.58165,43200000.0
2009-04-09 09:11:00,0.58155,0.5817,0.58155,0.5817,14200000.0
2009-04-09 09:12:00,0.58175,0.58175,0.58175,0.58175,1200000.0
2009-04-09 09:13:00,0.58165,0.58165,0.5816,0.5816,2400000.0
2009-04-09 09:14:00,0.58165,0.5821,0.58165,0.58185,46400000.0
2009-04-09 09:15:00,0.58168,0.58168,0.58086,0.5811,52600000.0
2009-04-09 09:16:00,0.5815,0.5815,0.58135,0.58135,12000000.0
2009-04-09 09:17:00,0.5813,0.5814,0.5813,0.5814,5600000.0
2009-04-09 09:18:00,0.5814,0.58145,0.5813,0.5813,14800000.0
2009-04-09 09:19:00,0.58135,0.58135,0.5813,0.5813,4400000.0
2009-04-09 09:20:00,0.5813,0.5813,0.5813,0.5813,4800000.0
2009-04-09 09:21:00,0.5813,0.5813,0.5813,0.5813,1600000.0
2009-04-09 09:22:00,0.5813,0.5813,0.5809,0.5812,23800000.0
2009-04-09 09:23:00,0.58115,0.58125,0.58115,0.58115,12600000.0
2009-04-09 09:24:00,0.5813,0.58145,0.58115,0.5812,25200000.0
2009-04-09 09:25:00,0.5812,0.5813,0.58115,0.5813,24400000.0
2009-04-09 09:26:00,0.58145,0.58145,0.5812,0.58135,30000000.0
2009-04-09 09:27:00,0.5813,0.5813,0.5812,0.5812,18600000.0
2009-04-09 09:28:00,0.58125,0.58155,0.58125,0.58135,34600000.0
2009-04-09 09:29:00,0.58135,0.5814,0.58135,0.5814,12400000.0
2009-04-09 09:30:00,0.58135,0.5816,0.58135,0.58145,21600000.0
2009-04-09 09:31:00,0.58125,0.58135,0.58125,0.58135,10200000.0
2009-04-09 09:32:00,0.5816,0.58165,0.58125,0.5814,14600000.0
2009-04-09 09:33:00,0.58155,0.58165,0.5813,0.5813,47000000.0
2009-04-09 09:34:00,0.58135,0.5816,0.58135,0.58145,14800000.0
2009-04-09 09:35:00,0.5815,0.58165,0.5815,0.5816,26400000.0
2009-04-09 09:36:00,0.5816,0.5819,0.58155,0.5818,80400000.0
2009-04-09 09:37:00,0.5818,0.5819,0.58165,0.5818,77799999.0
2009-04-09 09:38:00,0.5818,0.5819,0.5817,0.5817,27000000.0
2009-04-09 09:39:00,0.58175,0.58185,0.58175,0.58185,3600000.0
2009-04-09 09:40:00,0.58195,0.58205,0.58195,0.582,19800000.0
2009-04-09 09:41:00,0.582,0.582,0.5815,0.5815,35400000.0
2009-04-09 09:42:00,0.5815,0.58155,0.58125,0.58145,39600000.0
2009-04-09 09:43:00,0.5814,0.5814,0.58095,0.58095,53800000.0
2009-04-09 09:44:00,0.5809,0.581,0.58075,0.58075,21200000.0
2009-04-09 09:45:00,0.5809,0.5809,0.5808,0.58085,15400000.0
2009-04-09 09:46:00,0.58085,0.58085,0.5808,0.5808,7400000.0
2009-04-09 09:47:00,0.5809,0.58105,0.5809,0.581,10600000.0
2009-04-09 09:48:00,0.58105,0.5811,0.58105,0.58105,14400000.0
2009-04-09 09:49:00,0.581,0.58125,0.5809,0.5811,22200000.0
2009-04-09 09:50:00,0.5811,0.58135,0.581,0.5812,49800000.0
2009-04-09 09:51:00,0.5813,0.58135,0.5812,0.5812,44000000.0
2009-04-09 09:52:00,0.5812,0.5815,0.5811,0.5815,128400000.0
2009-04-09 09:53:00,0.5814,0.58145,0.58115,0.5813,90600000.0
2009-04-09 09:54:00,0.58135,0.58145,0.58115,0.58125,136400000.0
2009-04-09 09:55:00,0.58135,0.5814,0.5813,0.5813,8400000.0
2009-04-09 09:56:00,0.58135,0.58135,0.58125,0.58135,20000000.0
2009-04-09 09:57:00,0.58135,0.58135,0.5812,0.5813,37000000.0
2009-04-09 09:58:00,0.5812,0.5812,0.5812,0.5812,3000000.0
2009-04-09 09:59:00,0.5813,0.5813,0.5812,0.58125,10200000.0
2009-04-09 10:00:00,0.58125,0.5813,0.58095,0.58105,55400000.0
2009-04-09 10:01:00,0.58105,0.58125,0.58105,0.58115,30400000.0
2009-04-09 10:02:00,0.5811,0.5813,0.5811,0.5813,22200000.0
2009-04-09 10:03:00,0.5814,0.58145,0.5813,0.58135,27400000.0
2009-04-09 10:04:00,0.5814,0.5816,0.5814,0.5816,30400000.0
2009-04-09 10:05:00,0.58165,0.58185,0.58155,0.5817,42600000.0
2009-04-09 10:06:00,0.5818,0.58195,0.5818,0.58195,7200000.0
2009-04-09 10:07:00,0.5823,0.58235,0.58195,0.58195,57000000.0
2009-04-09 10:08:00,0.58195,0.582,0.58195,0.582,30200000.0
2009-04-09 10:09:00,0.58205,0.58205,0.58175,0.5818,87800000.0
2009-04-09 10:10:00,0.58175,0.58195,0.5812,0.58155,26600000.0
2009-04-09 10:11:00,0.58155,0.58155,0.58105,0.58105,27200000.0
2009-04-09 10:12:00,0.581,0.58115,0.5807,0.5807,77200000.0
2009-04-09 10:13:00,0.58065,0.58065,0.58025,0.5804,70200000.0
2009-04-09 10:14:00,0.58045,0.58045,0.5803,0.58035,16800000.0
2009-04-09 10:15:00,0.5804,0.58085,0.5804,0.5807,43200000.0
2009-04-09 10:16:00,0.5807,0.58075,0.5805,0.5805,12600000.0
2009-04-09 10:17:00,0.5805,0.58095,0.5805,0.58095,36800000.0
2009-04-09 10:18:00,0.58095,0.58095,0.58065,0.58065,30600000.0
2009-04-09 10:19:00,0.5807,0.58085,0.58045,0.58055,137800000.0
2009-04-09 10:20:00,0.5805,0.5805,0.58035,0.58045,51800000.0
2009-04-09 10:21:00,0.5802,0.58055,0.5802,0.5803,137800000.0
2009-04-09 10:22:00,0.58025,0.58025,0.58025,0.58025,1800000.0
2009-04-09 10:23:00,0.58025,0.58045,0.5802,0.58035,61600000.0
2009-04-09 10:24:00,0.58035,0.58035,0.57995,0.58005,143600000.0
2009-04-09 10:25:00,0.5803,0.5803,0.57955,0.58,61400000.0
2009-04-09 10:26:00,0.58,0.58045,0.58,0.58035,116000000.0
2009-04-09 10:27:00,0.58035,0.58075,0.58015,0.5802,68600000.0
2009-04-09 10:28:00,0.5802,0.5808,0.5802,0.58075,77200000.0
2009-04-09 10:29:00,0.5807,0.5808,0.58005,0.58025,64400000.0
2009-04-09 10:30:00,0.5803,0.58045,0.5803,0.58045,4400000.0
2009-04-09 10:31:00,0.5802,0.5805,0.5802,0.5805,38800000.0
2009-04-09 10:32:00,0.58045,0.58085,0.58045,0.5807,71200000.0
2009-04-09 10:33:00,0.58065,0.58085,0.58065,0.58075,67800000.0
2009-04-09 10:34:00,0.5807,0.58075,0.58055,0.5806,19400000.0
2009-04-09 10:35:00,0.58055,0.58055,0.5802,0.58025,13000000.0
2009-04-09 10:36:00,0.5803,0.58035,0.5803,0.58035,6000000.0
2009-04-09 10:37:00,0.58025,0.58075,0.5802,0.5802,51200000.0
2009-04-09 10:38:00,0.58025,0.5805,0.5802,0.5805,14800000.0
2009-04-09 10:39:00,0.5805,0.58055,0.5802,0.58025,41200000.0
2009-04-09 10:40:00,0.58035,0.58055,0.5802,0.5802,34400000.0
2009-04-09 10:41:00,0.5802,0.58065,0.5802,0.5803,61400000.0
2009-04-09 10:42:00,0.5803,0.58085,0.58025,0.58085,41000000.0
2009-04-09 10:43:00,0.58095,0.58115,0.58095,0.5811,27400000.0
2009-04-09 10:44:00,0.58115,0.58115,0.58035,0.58035,30400000.0
2009-04-09 10:45:00,0.58035,0.58055,0.58035,0.5804,24000000.0
2009-04-09 10:46:00,0.5804,0.5804,0.58015,0.58015,64800000.0
2009-04-09 10:47:00,0.58015,0.58035,0.5799,0.58035,19800000.0
2009-04-09 10:48:00,0.58035,0.58035,0.5802,0.5802,8000000.0
2009-04-09 10:49:00,0.5801,0.58015,0.5801,0.58015,11400000.0
2009-04-09 10:50:00,0.57982,0.58046,0.57977,0.57988,147200000.0
2009-04-09 10:51:00,0.5803,0.58035,0.58015,0.58035,10200000.0
2009-04-09 10:52:00,0.58015,0.58015,0.58015,0.58015,2000000.0
2009-04-09 10:53:00,0.5801,0.58015,0.5801,0.5801,6000000.0
2009-04-09 10:54:00,0.58015,0.58015,0.5801,0.58015,15600000.0
2009-04-09 10:55:00,0.58015,0.58015,0.5801,0.5801,15800000.0
2009-04-09 10:56:00,0.5801,0.5801,0.5801,0.5801,1000000.0
2009-04-09 10:57:00,0.57983,0.57983,0.5796,0.57969,69400000.0
2009-04-09 10:58:00,0.57965,0.57982,0.57961,0.57973,95200000.0
2009-04-09 10:59:00,0.57981,0.57981,0.57965,0.57967,90400000.0
2009-04-09 11:00:00,0.58015,0.58015,0.5801,0.5801,28400000.0
2009-04-09 11:01:00,0.58015,0.5802,0.58015,0.5802,19400000.0
2009-04-09 11:02:00,0.58015,0.58025,0.58015,0.58025,29000000.0
2009-04-09 11:03:00,0.5804,0.58055,0.57915,0.5793,31600000.0
2009-04-09 11:04:00,0.5793,0.57985,0.5791,0.5796,85600000.0
2009-04-09 11:05:00,0.5796,0.58005,0.5794,0.57995,68400000.0
2009-04-09 11:06:00,0.58,0.58005,0.5799,0.58,71800000.0
2009-04-09 11:07:00,0.58,0.58,0.57985,0.57985,40200000.0
2009-04-09 11:08:00,0.57985,0.58,0.57965,0.57985,69800000.0
2009-04-09 11:09:00,0.57985,0.58,0.57945,0.5796,77200000.0
2009-04-09 11:10:00,0.57965,0.5797,0.57935,0.5794,72400000.0
2009-04-09 11:11:00,0.5794,0.5797,0.5794,0.5797,38400000.0
2009-04-09 11:12:00,0.57965,0.5797,0.5795,0.5797,37800000.0
2009-04-09 11:13:00,0.57975,0.57985,0.57975,0.57985,20000000.0
2009-04-09 11:14:00,0.5798,0.57985,0.5794,0.57945,16800000.0
2009-04-09 11:15:00,0.57955,0.5799,0.57945,0.5797,54000000.0
2009-04-09 11:16:00,0.57965,0.57975,0.5795,0.57965,77800000.0
2009-04-09 11:17:00,0.57965,0.57975,0.5796,0.5797,44800000.0
2009-04-09 11:18:00,0.5799,0.5799,0.5798,0.5798,4200000.0
2009-04-09 11:19:00,0.58,0.58025,0.57995,0.58005,12200000.0
2009-04-09 11:20:00,0.5802,0.5805,0.5801,0.58045,80200000.0
2009-04-09 11:21:00,0.5804,0.5804,0.58015,0.58025,55400000.0
2009-04-09 11:22:00,0.58035,0.58035,0.5797,0.5798,81800000.0
2009-04-09 11:23:00,0.5798,0.58005,0.5795,0.57985,136600000.0
2009-04-09 11:24:00,0.57985,0.5803,0.57965,0.57995,147600000.0
2009-04-09 11:25:00,0.58,0.58055,0.58,0.58045,46200000.0
2009-04-09 11:26:00,0.58045,0.58045,0.5802,0.5803,38000000.0
2009-04-09 11:27:00,0.58015,0.58015,0.57935,0.57955,76800000.0
2009-04-09 11:28:00,0.57965,0.57965,0.5792,0.57925,47000000.0
2009-04-09 11:29:00,0.5792,0.5792,0.57825,0.5783,72400000.0
2009-04-09 11:30:00,0.57825,0.57895,0.57825,0.57895,43800000.0
2009-04-09 11:31:00,0.57895,0.57895,0.5789,0.57895,10800000.0
2009-04-09 11:32:00,0.5789,0.57905,0.5789,0.579,10800000.0
2009-04-09 11:33:00,0.57895,0.57945,0.57885,0.57915,90600000.0
2009-04-09 11:34:00,0.57915,0.57915,0.57885,0.57885,25200000.0
2009-04-09 11:35:00,0.57885,0.57885,0.57825,0.57855,82800000.0
2009-04-09 11:36:00,0.57855,0.579,0.57855,0.5787,90000000.0
2009-04-09 11:37:00,0.57875,0.57875,0.5786,0.57865,32400000.0
2009-04-09 11:38:00,0.57865,0.57865,0.5786,0.57865,15000000.0
2009-04-09 11:39:00,0.5786,0.57865,0.57835,0.5785,64400000.0
2009-04-09 11:40:00,0.5785,0.5785,0.578,0.578,70600000.0
2009-04-09 11:41:00,0.578,0.578,0.5774,0.5778,167000000.0
2009-04-09 11:42:00,0.5778,0.57835,0.57775,0.5778,35400000.0
2009-04-09 11:43:00,0.57785,0.578,0.5778,0.5778,24200000.0
2009-04-09 11:44:00,0.57785,0.57845,0.57785,0.57845,39400000.0
2009-04-09 11:45:00,0.57845,0.57855,0.57845,0.5785,18600000.0
2009-04-09 11:46:00,0.5786,0.5788,0.5785,0.5788,14800000.0
2009-04-09 11:47:00,0.579,0.57905,0.579,0.579,8800000.0
2009-04-09 11:48:00,0.579,0.57905,0.579,0.57905,21800000.0
2009-04-09 11:49:00,0.57905,0.5792,0.579,0.5792,22200000.0
2009-04-09 11:50:00,0.57925,0.57935,0.579,0.5792,38600000.0
2009-04-09 11:51:00,0.57925,0.5794,0.5792,0.57935,22400000.0
2009-04-09 11:52:00,0.5794,0.5794,0.5793,0.5793,4200000.0
2009-04-09 11:53:00,0.5792,0.5792,0.5791,0.5791,16800000.0
2009-04-09 11:54:00,0.5793,0.5793,0.57905,0.57905,13400000.0
2009-04-09 11:55:00,0.579,0.5791,0.57875,0.57905,134200000.0
2009-04-09 11:56:00,0.5791,0.57915,0.5791,0.57915,10000000.0
2009-04-09 11:57:00,0.5792,0.5792,0.5792,0.5792,1200000.0
2009-04-09 11:58:00,0.57925,0.57925,0.5792,0.5792,2400000.0
2009-04-09 11:59:00,0.57925,0.57925,0.57915,0.57915,10800000.0
2009-04-09 12:00:00,0.57905,0.57934,0.57882,0.5791,128800000.0
2009-04-09 12:01:00,0.57905,0.5791,0.579,0.5791,6000000.0
2009-04-09 12:02:00,0.57915,0.57915,0.57915,0.57915,1200000.0
2009-04-09 12:03:00,0.5791,0.5791,0.5791,0.5791,1200000.0
2009-04-09 12:04:00,0.5792,0.57925,0.5792,0.5792,9200000.0
2009-04-09 12:05:00,0.5792,0.5792,0.5792,0.5792,1200000.0
2009-04-09 12:06:00,0.57915,0.57915,0.5791,0.5791,2400000.0
2009-04-09 12:07:00,0.57915,0.5792,0.57865,0.5792,87200000.0
2009-04-09 12:08:00,0.5792,0.5792,0.5786,0.5787,56400000.0
2009-04-09 12:09:00,0.57841,0.57852,0.57824,0.57832,104000000.0
2009-04-09 12:10:00,0.57875,0.57875,0.5787,0.5787,3000000.0
2009-04-09 12:11:00,0.57875,0.5789,0.57865,0.57865,48600000.0
2009-04-09 12:12:00,0.57851,0.57892,0.57829,0.57892,47000000.0
2009-04-09 12:13:00,0.5787,0.5791,0.5787,0.5791,48200000.0
2009-04-09 12:14:00,0.5791,0.5791,0.579,0.57905,9600000.0
2009-04-09 12:15:00,0.579,0.579,0.57865,0.57885,24000000.0
2009-04-09 12:16:00,0.57895,0.57905,0.5788,0.5789,40600000.0
2009-04-09 12:17:00,0.5789,0.5789,0.5787,0.5787,15600000.0
2009-04-09 12:18:00,0.5787,0.5787,0.57865,0.5787,4200000.0
2009-04-09 12:19:00,0.5787,0.57895,0.5786,0.57865,37000000.0
2009-04-09 12:20:00,0.57865,0.57865,0.5786,0.57865,4800000.0
2009-04-09 12:21:00,0.5786,0.57875,0.57835,0.57855,88600000.0
2009-04-09 12:22:00,0.5786,0.5787,0.5786,0.57865,15600000.0
2009-04-09 12:23:00,0.57865,0.579,0.57835,0.5788,49600000.0
2009-04-09 12:24:00,0.57885,0.579,0.57865,0.57885,34400000.0
2009-04-09 12:25:00,0.57875,0.57885,0.57875,0.57885,14400000.0
2009-04-09 12:26:00,0.57875,0.57885,0.57875,0.57885,4800000.0
2009-04-09 12:27:00,0.57875,0.5788,0.57875,0.5788,18400000.0
2009-04-09 12:28:00,0.5789,0.5789,0.5788,0.57885,25600000.0
2009-04-09 12:29:00,0.57885,0.5789,0.57885,0.5789,3000000.0
2009-04-09 12:30:00,0.57905,0.57905,0.57905,0.57905,3000000.0
2009-04-09 12:31:00,0.57905,0.57905,0.5786,0.5787,35800000.0
2009-04-09 12:32:00,0.57875,0.5788,0.57875,0.57875,4800000.0
2009-04-09 12:33:00,0.5788,0.5789,0.5787,0.5789,24600000.0
2009-04-09 12:34:00,0.57915,0.57915,0.57865,0.57865,20600000.0
2009-04-09 12:35:00,0.5786,0.57865,0.57855,0.57855,6000000.0
2009-04-09 12:36:00,0.5785,0.57855,0.5785,0.57855,2400000.0
2009-04-09 12:37:00,0.5786,0.57865,0.5786,0.57865,16000000.0
2009-04-09 12:38:00,0.57844,0.57849,0.57828,0.57838,19200000.0
2009-04-09 12:39:00,0.57839,0.57853,0.57814,0.57853,75600000.0
2009-04-09 12:40:00,0.57865,0.57875,0.57865,0.57875,3600000.0
2009-04-09 12:41:00,0.57875,0.5789,0.57875,0.5789,4800000.0
2009-04-09 12:42:00,0.5789,0.579,0.57885,0.579,10800000.0
2009-04-09 12:43:00,0.57905,0.5791,0.57895,0.579,17600000.0
2009-04-09 12:44:00,0.57895,0.57895,0.57885,0.57895,11200000.0
2009-04-09 12:45:00,0.57857,0.57903,0.57853,0.57874,29200000.0
2009-04-09 12:46:00,0.5789,0.57895,0.5789,0.57895,15600000.0
2009-04-09 12:47:00,0.5789,0.57925,0.5789,0.579,20800000.0
2009-04-09 12:48:00,0.57905,0.57925,0.57905,0.57925,4800000.0
2009-04-09 12:49:00,0.5792,0.5792,0.57845,0.57865,21000000.0
2009-04-09 12:50:00,0.57895,0.5791,0.5783,0.57835,52200000.0
2009-04-09 12:51:00,0.57845,0.57865,0.57845,0.57865,6000000.0
2009-04-09 12:52:00,0.57865,0.57865,0.57865,0.57865,4800000.0
2009-04-09 12:53:00,0.57865,0.57865,0.57855,0.5786,3400000.0
2009-04-09 12:54:00,0.57855,0.5788,0.57855,0.5788,4000000.0
2009-04-09 12:55:00,0.57855,0.57855,0.5785,0.5785,6800000.0
2009-04-09 12:56:00,0.57845,0.5785,0.57845,0.5785,2400000.0
2009-04-09 12:57:00,0.5785,0.5785,0.5777,0.5778,94900000.0
2009-04-09 12:58:00,0.578,0.57825,0.57775,0.5779,74800000.0
2009-04-09 12:59:00,0.5779,0.5782,0.5779,0.5779,51600000.0
2009-04-09 13:00:00,0.5779,0.5779,0.57755,0.57765,91000000.0
2009-04-09 13:01:00,0.5777,0.5779,0.5777,0.5778,26600000.0
2009-04-09 13:02:00,0.5779,0.5781,0.5779,0.578,63400000.0
2009-04-09 13:03:00,0.578,0.57825,0.578,0.5782,64000000.0
2009-04-09 13:04:00,0.5782,0.57835,0.5781,0.57815,73000000.0
2009-04-09 13:05:00,0.57815,0.57815,0.57795,0.57795,33800000.0
2009-04-09 13:06:00,0.57795,0.578,0.57795,0.578,21400000.0
2009-04-09 13:07:00,0.578,0.57805,0.578,0.578,10400000.0
2009-04-09 13:08:00,0.5779,0.5779,0.5777,0.5777,101600000.0
2009-04-09 13:09:00,0.5777,0.5777,0.5777,0.5777,13600000.0
2009-04-09 13:10:00,0.57765,0.5777,0.57765,0.5777,11000000.0
2009-04-09 13:11:00,0.57755,0.57757,0.57752,0.57755,9800000.0
2009-04-09 13:12:00,0.5777,0.5777,0.57735,0.57735,54000000.0
2009-04-09 13:13:00,0.57735,0.5774,0.57735,0.57735,12000000.0
2009-04-09 13:14:00,0.57735,0.57735,0.57735,0.57735,5200000.0
2009-04-09 13:15:00,0.57711,0.57731,0.57691,0.57705,56400000.0
2009-04-09 13:16:00,0.57735,0.57735,0.57735,0.57735,1200000.0
2009-04-09 13:17:00,0.5775,0.5776,0.57705,0.5772,16100000.0
2009-04-09 13:18:00,0.5772,0.57735,0.5772,0.5773,11200000.0
2009-04-09 13:19:00,0.57735,0.5776,0.57725,0.57725,59200000.0
2009-04-09 13:20:00,0.57708,0.57752,0.57695,0.57713,87400000.0
2009-04-09 13:21:00,0.5774,0.5774,0.5773,0.5773,3200000.0
2009-04-09 13:22:00,0.5773,0.5775,0.5773,0.5774,40200000.0
2009-04-09 13:23:00,0.57735,0.57735,0.5771,0.5771,45000000.0
2009-04-09 13:24:00,0.5773,0.57735,0.577,0.577,116800000.0
2009-04-09 13:25:00,0.57676,0.57683,0.57655,0.57657,39600000.0
2009-04-09 13:26:00,0.57695,0.577,0.57695,0.577,2000000.0
2009-04-09 13:27:00,0.577,0.57715,0.577,0.57715,4000000.0
2009-04-09 13:28:00,0.5772,0.5772,0.5772,0.5772,1000000.0
2009-04-09 13:29:00,0.577,0.5772,0.57675,0.57685,41600000.0
2009-04-09 13:30:00,0.5769,0.577,0.5769,0.577,26800000.0
2009-04-09 13:31:00,0.577,0.5773,0.57695,0.57705,66400001.0
2009-04-09 13:32:00,0.5771,0.5771,0.57705,0.57705,2400000.0
2009-04-09 13:33:00,0.5771,0.5771,0.57705,0.5771,3600000.0
2009-04-09 13:34:00,0.5771,0.5774,0.577,0.5771,45200000.0
2009-04-09 13:35:00,0.57705,0.5777,0.57705,0.5777,15400000.0
2009-04-09 13:36:00,0.57765,0.57785,0.57745,0.57755,106000000.0
2009-04-09 13:37:00,0.57755,0.57755,0.57735,0.57745,37600000.0
2009-04-09 13:38:00,0.57745,0.57775,0.57745,0.5777,43600000.0
2009-04-09 13:39:00,0.5777,0.5777,0.5777,0.5777,2800000.0
2009-04-09 13:40:00,0.5777,0.57785,0.5777,0.57785,15200000.0
2009-04-09 13:41:00,0.57795,0.5785,0.57795,0.57835,57200000.0
2009-04-09 13:42:00,0.57835,0.57835,0.5781,0.57835,53800000.0
2009-04-09 13:43:00,0.5785,0.5785,0.57795,0.57795,31000000.0
2009-04-09 13:44:00,0.57795,0.5782,0.5779,0.5779,23000000.0
2009-04-09 13:45:00,0.5778,0.57785,0.57775,0.57775,13600000.0
2009-04-09 13:46:00,0.57775,0.57785,0.5777,0.57775,38000000.0
2009-04-09 13:47:00,0.5778,0.5779,0.5778,0.5779,5400000.0
2009-04-09 13:48:00,0.5779,0.5779,0.5777,0.5777,9000000.0
2009-04-09 13:49:00,0.5777,0.57775,0.5777,0.57775,4800000.0
2009-04-09 13:50:00,0.5778,0.57785,0.57775,0.5778,12400000.0
2009-04-09 13:51:00,0.57775,0.5778,0.5777,0.5777,11200000.0
2009-04-09 13:52:00,0.5777,0.57785,0.5777,0.57775,38400000.0
2009-04-09 13:53:00,0.57735,0.57749,0.57729,0.57736,41800000.0
2009-04-09 13:54:00,0.5778,0.5778,0.5778,0.5778,2800000.0
2009-04-09 13:55:00,0.578,0.5781,0.57775,0.5781,28400000.0
2009-04-09 13:56:00,0.5781,0.5782,0.57795,0.57795,22400000.0
2009-04-09 13:57:00,0.578,0.5781,0.578,0.578,3000000.0
2009-04-09 13:58:00,0.5781,0.5781,0.578,0.578,6000000.0
2009-04-09 13:59:00,0.57775,0.5781,0.57775,0.5781,12400000.0
2009-04-09 14:00:00,0.57805,0.5782,0.5779,0.5782,39600000.0
2009-04-09 14:01:00,0.5782,0.5795,0.5781,0.5795,61000000.0
2009-04-09 14:02:00,0.57945,0.57995,0.5794,0.57985,54400000.0
2009-04-09 14:03:00,0.5798,0.58005,0.57915,0.5792,33000000.0
2009-04-09 14:04:00,0.5793,0.58045,0.57925,0.57995,107000000.0
2009-04-09 14:05:00,0.58005,0.58015,0.57975,0.58005,117200000.0
2009-04-09 14:06:00,0.58,0.58015,0.57975,0.58005,67600000.0
2009-04-09 14:07:00,0.5801,0.5802,0.58005,0.58005,17000000.0
2009-04-09 14:08:00,0.58005,0.5801,0.57925,0.5795,80000000.0
2009-04-09 14:09:00,0.5795,0.5799,0.5795,0.5799,19400000.0
2009-04-09 14:10:00,0.57985,0.58085,0.57985,0.58075,98600000.0
2009-04-09 14:11:00,0.5808,0.58095,0.5806,0.58065,90400000.0
2009-04-09 14:12:00,0.5807,0.58085,0.58045,0.58055,82400000.0
2009-04-09 14:13:00,0.5805,0.58085,0.58045,0.58055,19600000.0
2009-04-09 14:14:00,0.5805,0.5806,0.5797,0.5802,100200000.0
2009-04-09 14:15:00,0.58025,0.58045,0.5801,0.58015,67200000.0
2009-04-09 14:16:00,0.58015,0.5806,0.58005,0.58055,87199999.0
2009-04-09 14:17:00,0.58055,0.58055,0.57945,0.57965,68200000.0
2009-04-09 14:18:00,0.57965,0.57965,0.57925,0.57935,31000000.0
2009-04-09 14:19:00,0.5794,0.5799,0.5794,0.5799,23000000.0
2009-04-09 14:20:00,0.57985,0.57995,0.5797,0.5798,21200000.0
2009-04-09 14:21:00,0.5799,0.5802,0.5799,0.57995,35200000.0
2009-04-09 14:22:00,0.58,0.5811,0.58,0.58065,77000000.0
2009-04-09 14:23:00,0.5806,0.5806,0.5805,0.5806,16600000.0
2009-04-09 14:24:00,0.5805,0.5808,0.58035,0.5806,55200000.0
2009-04-09 14:25:00,0.5806,0.5815,0.5805,0.5815,43800000.0
2009-04-09 14:26:00,0.5814,0.5818,0.58115,0.5818,243600000.0
2009-04-09 14:27:00,0.58185,0.5822,0.58185,0.58215,74200000.0
2009-04-09 14:28:00,0.5823,0.58235,0.5819,0.5823,90000000.0
2009-04-09 14:29:00,0.5823,0.58245,0.58125,0.58135,148600000.0
2009-04-09 14:30:00,0.58135,0.5816,0.58135,0.5815,35400000.0
2009-04-09 14:31:00,0.58155,0.58155,0.58155,0.58155,1200000.0
2009-04-09 14:32:00,0.58151,0.58157,0.58124,0.58128,86400000.0
2009-04-09 14:33:00,0.5817,0.5817,0.5815,0.5815,33200000.0
2009-04-09 14:34:00,0.58145,0.58165,0.58135,0.58165,49600000.0
2009-04-09 14:35:00,0.5817,0.5819,0.5816,0.5818,27200000.0
2009-04-09 14:36:00,0.5819,0.58195,0.5818,0.5818,4800000.0
2009-04-09 14:37:00,0.5818,0.582,0.5818,0.58195,8400000.0
2009-04-09 14:38:00,0.58195,0.58245,0.58195,0.5823,67200000.0
2009-04-09 14:39:00,0.58235,0.5827,0.5823,0.58235,73200000.0
2009-04-09 14:40:00,0.5824,0.58245,0.5821,0.5823,49600000.0
2009-04-09 14:41:00,0.58235,0.5825,0.5821,0.5823,112800000.0
2009-04-09 14:42:00,0.58235,0.5824,0.582,0.58215,231000000.0
2009-04-09 14:43:00,0.58215,0.58255,0.58215,0.5825,143400000.0
2009-04-09 14:44:00,0.5825,0.5828,0.58235,0.5826,95800000.0
2009-04-09 14:45:00,0.5826,0.58305,0.5825,0.58285,107000000.0
2009-04-09 14:46:00,0.58285,0.5829,0.58255,0.5827,58200000.0
2009-04-09 14:47:00,0.5827,0.58275,0.58265,0.58265,22800000.0
2009-04-09 14:48:00,0.5826,0.58265,0.5825,0.58265,45000000.0
2009-04-09 14:49:00,0.58265,0.58265,0.5825,0.5825,67000000.0
2009-04-09 14:50:00,0.5826,0.5827,0.5826,0.58265,35400000.0
2009-04-09 14:51:00,0.58265,0.58305,0.58265,0.583,55200000.0
2009-04-09 14:52:00,0.583,0.5831,0.5829,0.5829,121600000.0
2009-04-09 14:53:00,0.58295,0.58305,0.5828,0.58305,59000000.0
2009-04-09 14:54:00,0.58305,0.5832,0.58285,0.58305,161600000.0
2009-04-09 14:55:00,0.5831,0.5831,0.58295,0.58305,27200000.0
2009-04-09 14:56:00,0.58305,0.5831,0.583,0.5831,48000000.0
2009-04-09 14:57:00,0.5831,0.58335,0.58305,0.58325,49800000.0
2009-04-09 14:58:00,0.58325,0.5833,0.58305,0.58305,41200000.0
2009-04-09 14:59:00,0.5831,0.58345,0.58305,0.58345,36800000.0
2009-04-09 15:00:00,0.5834,0.58365,0.5832,0.58345,65800000.0
2009-04-09 15:01:00,0.58325,0.58355,0.5825,0.58275,117500000.0
2009-04-09 15:02:00,0.5827,0.58285,0.58225,0.58285,127000000.0
2009-04-09 15:03:00,0.5829,0.5829,0.5824,0.5824,109400000.0
2009-04-09 15:04:00,0.5824,0.58245,0.58235,0.5824,106000000.0
2009-04-09 15:05:00,0.5824,0.5824,0.582,0.5824,135800000.0
2009-04-09 15:06:00,0.5824,0.5825,0.5824,0.5824,71400000.0
2009-04-09 15:07:00,0.5824,0.5826,0.5824,0.5826,20400000.0
2009-04-09 15:08:00,0.5826,0.5829,0.58245,0.5826,76200000.0
2009-04-09 15:09:00,0.5828,0.5828,0.5825,0.5825,69800000.0
2009-04-09 15:10:00,0.5825,0.5825,0.5822,0.5824,135000000.0
2009-04-09 15:11:00,0.58245,0.5827,0.58245,0.5826,50200000.0
2009-04-09 15:12:00,0.5827,0.5827,0.58175,0.5819,81400000.0
2009-04-09 15:13:00,0.58185,0.58235,0.58185,0.58225,40800000.0
2009-04-09 15:14:00,0.5822,0.5823,0.58205,0.5822,30600000.0
2009-04-09 15:15:00,0.58215,0.58215,0.58205,0.58205,10400000.0
2009-04-09 15:16:00,0.5821,0.5822,0.582,0.58215,32000000.0
2009-04-09 15:17:00,0.58215,0.5824,0.58215,0.5824,39400000.0
2009-04-09 15:18:00,0.58235,0.58235,0.58215,0.5822,26200000.0
2009-04-09 15:19:00,0.58215,0.58255,0.58215,0.58255,87400000.0
2009-04-09 15:20:00,0.58255,0.5828,0.5824,0.5825,82600000.0
2009-04-09 15:21:00,0.5825,0.5826,0.5825,0.5826,25000000.0
2009-04-09 15:22:00,0.5826,0.5826,0.58245,0.58255,52200000.0
2009-04-09 15:23:00,0.58255,0.58275,0.5825,0.58255,44600000.0
2009-04-09 15:24:00,0.58255,0.58265,0.5825,0.58255,39200000.0
2009-04-09 15:25:00,0.58255,0.58305,0.58255,0.58305,33400000.0
2009-04-09 15:26:00,0.5831,0.5831,0.5829,0.5829,39800000.0
2009-04-09 15:27:00,0.5829,0.58365,0.58285,0.5833,30200000.0
2009-04-09 15:28:00,0.58335,0.58345,0.58315,0.58325,40000000.0
2009-04-09 15:29:00,0.58325,0.58335,0.5829,0.58305,111600000.0
2009-04-09 15:30:00,0.58305,0.58325,0.58295,0.58295,135800000.0
2009-04-09 15:31:00,0.583,0.58305,0.5825,0.5826,176800000.0
2009-04-09 15:32:00,0.58265,0.583,0.58245,0.5829,120000000.0
2009-04-09 15:33:00,0.5829,0.583,0.5829,0.583,24800000.0
2009-04-09 15:34:00,0.5829,0.5829,0.5828,0.5828,32400000.0
2009-04-09 15:35:00,0.5828,0.5829,0.58275,0.5828,70000000.0
2009-04-09 15:36:00,0.5827,0.5828,0.58225,0.5826,154400000.0
2009-04-09 15:37:00,0.5826,0.58295,0.5826,0.5828,80600000.0
2009-04-09 15:38:00,0.5829,0.5829,0.5823,0.5823,32200000.0
2009-04-09 15:39:00,0.5824,0.5824,0.5819,0.58215,108000000.0
2009-04-09 15:40:00,0.58215,0.5822,0.58185,0.58185,64400000.0
2009-04-09 15:41:00,0.582,0.5822,0.5819,0.5822,85000000.0
2009-04-09 15:42:00,0.5823,0.5823,0.5821,0.58225,55200000.0
2009-04-09 15:43:00,0.5822,0.58225,0.5821,0.5821,38400000.0
2009-04-09 15:44:00,0.5821,0.5826,0.58205,0.5824,86400000.0
2009-04-09 15:45:00,0.5824,0.5824,0.5823,0.5824,39400000.0
2009-04-09 15:46:00,0.5824,0.5825,0.5822,0.5823,63800000.0
2009-04-09 15:47:00,0.5823,0.5824,0.5823,0.5824,45800000.0
2009-04-09 15:48:00,0.5823,0.5824,0.5822,0.5822,98200000.0
2009-04-09 15:49:00,0.5822,0.5825,0.5822,0.5824,86800000.0
2009-04-09 15:50:00,0.5825,0.58275,0.5825,0.5826,37800000.0
2009-04-09 15:51:00,0.5828,0.5832,0.5827,0.5832,121600000.0
2009-04-09 15:52:00,0.5831,0.5835,0.5831,0.5833,59600000.0
2009-04-09 15:53:00,0.5831,0.5831,0.5827,0.58275,104800000.0
2009-04-09 15:54:00,0.5828,0.583,0.5827,0.5829,69800000.0
2009-04-09 15:55:00,0.583,0.5831,0.58295,0.58295,33200000.0
2009-04-09 15:56:00,0.583,0.58305,0.583,0.58305,6000000.0
2009-04-09 15:57:00,0.583,0.58305,0.58295,0.58295,24000000.0
2009-04-09 15:58:00,0.5829,0.583,0.58275,0.583,76000000.0
2009-04-09 15:59:00,0.583,0.58345,0.5829,0.58315,386200000.0
2009-04-09 16:00:00,0.58315,0.5836,0.58315,0.5832,195800000.0
2009-04-09 16:01:00,0.5832,0.5834,0.58315,0.5834,49000000.0
2009-04-09 16:02:00,0.5833,0.58335,0.58315,0.58315,41600000.0
2009-04-09 16:03:00,0.5832,0.5832,0.58315,0.58315,46400000.0
2009-04-09 16:04:00,0.5832,0.5833,0.58315,0.5832,76600000.0
2009-04-09 16:05:00,0.58315,0.5833,0.58315,0.58315,152800000.0
2009-04-09 16:06:00,0.5832,0.5833,0.5831,0.5831,53800000.0
2009-04-09 16:07:00,0.5831,0.5831,0.5831,0.5831,1400000.0
2009-04-09 16:08:00,0.5831,0.5831,0.58285,0.5831,186600000.0
2009-04-09 16:09:00,0.58305,0.58315,0.583,0.583,42800000.0
2009-04-09 16:10:00,0.583,0.58305,0.58285,0.58295,246799998.0
2009-04-09 16:11:00,0.5829,0.58315,0.58285,0.58285,257800000.0
2009-04-09 16:12:00,0.5828,0.58305,0.5828,0.58305,157200000.0
2009-04-09 16:13:00,0.58305,0.58305,0.5829,0.583,112400000.0
2009-04-09 16:14:00,0.583,0.58305,0.58285,0.58305,139599999.0
2009-04-09 16:15:00,0.583,0.5831,0.5829,0.58295,139400000.0
2009-04-09 16:16:00,0.583,0.5831,0.5829,0.583,266200000.0
2009-04-09 16:17:00,0.58295,0.5831,0.58295,0.583,115399999.0
2009-04-09 16:18:00,0.583,0.583,0.583,0.583,4600000.0
2009-04-09 16:19:00,0.583,0.5831,0.583,0.583,37800000.0
2009-04-09 16:20:00,0.5829,0.5832,0.58285,0.583,130799999.0
2009-04-09 16:21:00,0.5831,0.5833,0.5831,0.5832,50400000.0
2009-04-09 16:22:00,0.5832,0.58335,0.5831,0.5832,114600000.0
2009-04-09 16:23:00,0.5834,0.5835,0.58325,0.5834,49800000.0
2009-04-09 16:24:00,0.58335,0.5834,0.5831,0.5831,55800000.0
2009-04-09 16:25:00,0.5831,0.5832,0.58305,0.58305,51600000.0
2009-04-09 16:26:00,0.5831,0.5836,0.58305,0.5833,147000000.0
2009-04-09 16:27:00,0.5833,0.5836,0.58315,0.58345,28000000.0
2009-04-09 16:28:00,0.58345,0.58365,0.58345,0.58365,45600000.0
2009-04-09 16:29:00,0.58365,0.58455,0.5835,0.5837,164500000.0
2009-04-09 16:30:00,0.5837,0.5837,0.58355,0.58365,53000000.0
2009-04-09 16:31:00,0.58365,0.58375,0.58355,0.58355,102200000.0
2009-04-09 16:32:00,0.58355,0.5836,0.5834,0.5835,63800000.0
2009-04-09 16:33:00,0.58345,0.5835,0.58335,0.5835,19400000.0
2009-04-09 16:34:00,0.5835,0.5835,0.5831,0.5834,49800000.0
2009-04-09 16:35:00,0.58335,0.58335,0.58335,0.58335,19400000.0
2009-04-09 16:36:00,0.5834,0.5834,0.5833,0.5833,60000000.0
2009-04-09 16:37:00,0.5834,0.58385,0.5834,0.5836,117000000.0
2009-04-09 16:38:00,0.5836,0.5836,0.5836,0.5836,8800000.0
2009-04-09 16:39:00,0.5836,0.5836,0.5831,0.5831,76600000.0
2009-04-09 16:40:00,0.5831,0.5833,0.58305,0.58325,113400000.0
2009-04-09 16:41:00,0.58325,0.58335,0.583,0.58325,47400000.0
2009-04-09 16:42:00,0.58315,0.58325,0.58315,0.58325,27000000.0
2009-04-09 16:43:00,0.5832,0.5832,0.583,0.583,34200000.0
2009-04-09 16:44:00,0.583,0.583,0.58235,0.58255,71200000.0
2009-04-09 16:45:00,0.58235,0.5824,0.5823,0.58235,14800000.0
2009-04-09 16:46:00,0.58225,0.58245,0.5817,0.5817,89200000.0
2009-04-09 16:47:00,0.582,0.5822,0.5817,0.5822,90800000.0
2009-04-09 16:48:00,0.58215,0.5823,0.582,0.582,56600000.0
2009-04-09 16:49:00,0.5821,0.5823,0.58205,0.58205,25600000.0
2009-04-09 16:50:00,0.5821,0.5822,0.58205,0.58205,28600000.0
2009-04-09 16:51:00,0.58205,0.58225,0.58195,0.5822,99200000.0
2009-04-09 16:52:00,0.58215,0.5822,0.58215,0.58215,50200000.0
2009-04-09 16:53:00,0.58215,0.5822,0.5821,0.5821,18400000.0
2009-04-09 16:54:00,0.5821,0.5821,0.5818,0.582,57200000.0
2009-04-09 16:55:00,0.5821,0.5821,0.58185,0.582,102600000.0
2009-04-09 16:56:00,0.582,0.58235,0.582,0.5822,140600000.0
2009-04-09 16:57:00,0.5823,0.58255,0.5822,0.5825,79400000.0
2009-04-09 16:58:00,0.5825,0.58275,0.5824,0.5824,104000000.0
2009-04-09 16:59:00,0.5824,0.5825,0.5819,0.582,173600000.0
2009-04-09 17:00:00,0.5821,0.5822,0.5819,0.582,71600000.0
2009-04-09 17:01:00,0.58195,0.5823,0.58195,0.58215,55600000.0
2009-04-09 17:02:00,0.5822,0.5824,0.5822,0.5824,57600000.0
2009-04-09 17:03:00,0.5824,0.5825,0.5824,0.58245,53400000.0
2009-04-09 17:04:00,0.5825,0.5826,0.5824,0.5825,107800000.0
2009-04-09 17:05:00,0.5827,0.5828,0.5826,0.5826,67000000.0
2009-04-09 17:06:00,0.5826,0.5826,0.58245,0.5826,26000000.0
2009-04-09 17:07:00,0.5826,0.58275,0.58255,0.5826,45000000.0
2009-04-09 17:08:00,0.5826,0.5826,0.58255,0.58255,40800000.0
2009-04-09 17:09:00,0.5827,0.5827,0.5822,0.5823,15600000.0
2009-04-09 17:10:00,0.5823,0.5823,0.5821,0.5821,37400000.0
2009-04-09 17:11:00,0.58205,0.5824,0.58205,0.58235,36200000.0
2009-04-09 17:12:00,0.5824,0.5825,0.5823,0.5825,69200000.0
2009-04-09 17:13:00,0.58235,0.5825,0.58185,0.5821,144400000.0
2009-04-09 17:14:00,0.58185,0.5822,0.5818,0.5821,91000000.0
2009-04-09 17:15:00,0.5822,0.58225,0.58195,0.58195,108800000.0
2009-04-09 17:16:00,0.58195,0.58215,0.58175,0.58195,52800000.0
2009-04-09 17:17:00,0.5819,0.582,0.5819,0.58195,55000000.0
2009-04-09 17:18:00,0.58195,0.582,0.5819,0.5819,45800000.0
2009-04-09 17:19:00,0.5819,0.582,0.58135,0.5815,164400000.0
2009-04-09 17:20:00,0.5814,0.5815,0.5813,0.5813,125400000.0
2009-04-09 17:21:00,0.5813,0.58135,0.58105,0.58135,80000000.0
2009-04-09 17:22:00,0.58135,0.58135,0.581,0.581,58600000.0
2009-04-09 17:23:00,0.5811,0.5813,0.581,0.581,148200000.0
2009-04-09 17:24:00,0.581,0.5812,0.58095,0.58105,40000000.0
2009-04-09 17:25:00,0.5812,0.5812,0.5812,0.5812,1000000.0
2009-04-09 17:26:00,0.5812,0.5812,0.58055,0.58065,69800000.0
2009-04-09 17:27:00,0.58055,0.5807,0.58015,0.58015,137400000.0
2009-04-09 17:28:00,0.58015,0.5802,0.58015,0.5802,2400000.0
2009-04-09 17:29:00,0.58025,0.5806,0.58025,0.5805,24800000.0
2009-04-09 17:30:00,0.58055,0.58085,0.5805,0.5807,46800000.0
2009-04-09 17:31:00,0.5809,0.581,0.58085,0.5809,95400000.0
2009-04-09 17:32:00,0.5809,0.5811,0.58085,0.5809,55800000.0
2009-04-09 17:33:00,0.581,0.58135,0.581,0.5811,68200000.0
2009-04-09 17:34:00,0.5813,0.5815,0.58115,0.5814,74800000.0
2009-04-09 17:35:00,0.5816,0.58175,0.58155,0.5816,115200000.0
2009-04-09 17:36:00,0.5816,0.5818,0.5812,0.5813,105000000.0
2009-04-09 17:37:00,0.5813,0.5813,0.58115,0.5812,33200000.0
2009-04-09 17:38:00,0.58115,0.5812,0.58115,0.58115,39200000.0
2009-04-09 17:39:00,0.58115,0.5812,0.58065,0.581,69800000.0
2009-04-09 17:40:00,0.58095,0.5811,0.58075,0.58085,45000000.0
2009-04-09 17:41:00,0.5808,0.58085,0.58035,0.58035,50200000.0
2009-04-09 17:42:00,0.58035,0.5807,0.58025,0.5807,29600000.0
2009-04-09 17:43:00,0.5807,0.5808,0.5806,0.58075,34600000.0
2009-04-09 17:44:00,0.5807,0.5807,0.58035,0.58035,18600000.0
2009-04-09 17:45:00,0.58035,0.58035,0.58,0.58,33000000.0
2009-04-09 17:46:00,0.58,0.5802,0.58,0.5802,34200000.0
2009-04-09 17:47:00,0.5802,0.5802,0.58005,0.5801,11000000.0
2009-04-09 17:48:00,0.5801,0.5802,0.58005,0.5802,15600000.0
2009-04-09 17:49:00,0.58025,0.5809,0.58025,0.58075,18800000.0
2009-04-09 17:50:00,0.58085,0.5811,0.58075,0.58075,53000000.0
2009-04-09 17:51:00,0.58075,0.58095,0.58075,0.58095,44600000.0
2009-04-09 17:52:00,0.58095,0.581,0.58085,0.5809,20000000.0
2009-04-09 17:53:00,0.58085,0.5811,0.58075,0.58075,16000000.0
2009-04-09 17:54:00,0.58075,0.58075,0.58075,0.58075,11000000.0
2009-04-09 17:55:00,0.58075,0.58075,0.58065,0.58065,10800000.0
2009-04-09 17:56:00,0.5807,0.5809,0.5807,0.58085,23400000.0
2009-04-09 17:57:00,0.58065,0.58095,0.58065,0.5808,25000000.0
2009-04-09 17:58:00,0.58075,0.5808,0.57995,0.5801,80000000.0
2009-04-09 17:59:00,0.5801,0.5804,0.58,0.5804,62800000.0
2009-04-09 18:00:00,0.5804,0.5804,0.5802,0.5803,14200000.0
2009-04-09 18:01:00,0.58035,0.5806,0.58015,0.5804,84000000.0
2009-04-09 18:02:00,0.58035,0.5804,0.58035,0.5804,13000000.0
2009-04-09 18:03:00,0.58035,0.5804,0.58035,0.58035,16400000.0
2009-04-09 18:04:00,0.5804,0.5804,0.58035,0.5804,32000000.0
2009-04-09 18:05:00,0.5804,0.58045,0.5804,0.58045,22200000.0
2009-04-09 18:06:00,0.5805,0.5805,0.58045,0.58045,11000000.0
2009-04-09 18:07:00,0.5805,0.5806,0.5805,0.5806,33600000.0
2009-04-09 18:08:00,0.5806,0.5806,0.58055,0.58055,28000000.0
2009-04-09 18:09:00,0.5807,0.5807,0.58055,0.58055,7800000.0
2009-04-09 18:10:00,0.5805,0.5805,0.5805,0.5805,4800000.0
2009-04-09 18:11:00,0.5806,0.5806,0.5805,0.5806,48600000.0
2009-04-09 18:12:00,0.5806,0.5807,0.58025,0.5803,37800000.0
2009-04-09 18:13:00,0.58005,0.5807,0.5798,0.5799,48000000.0
2009-04-09 18:14:00,0.57985,0.5799,0.57955,0.57955,86600000.0
2009-04-09 18:15:00,0.5796,0.58,0.57945,0.5795,33400000.0
2009-04-09 18:16:00,0.57945,0.5798,0.57945,0.5798,20400000.0
2009-04-09 18:17:00,0.57975,0.58,0.5797,0.5798,48800000.0
2009-04-09 18:18:00,0.57954,0.57975,0.57927,0.57956,118800000.0
2009-04-09 18:19:00,0.57985,0.5805,0.57985,0.58045,44400000.0
2009-04-09 18:20:00,0.5805,0.58075,0.5804,0.5804,24000000.0
2009-04-09 18:21:00,0.5805,0.58085,0.58035,0.5806,59400000.0
2009-04-09 18:22:00,0.58075,0.581,0.58065,0.5809,37000000.0
2009-04-09 18:23:00,0.5809,0.5812,0.58085,0.58115,57400000.0
2009-04-09 18:24:00,0.5811,0.5812,0.58085,0.58085,64200000.0
2009-04-09 18:25:00,0.581,0.581,0.5804,0.58045,19200000.0
2009-04-09 18:26:00,0.58055,0.58085,0.5803,0.5806,78200000.0
2009-04-09 18:27:00,0.5806,0.58075,0.5803,0.5803,24400000.0
2009-04-09 18:28:00,0.5806,0.58075,0.58025,0.58025,27800000.0
2009-04-09 18:29:00,0.5806,0.5807,0.58035,0.5807,29200000.0
2009-04-09 18:30:00,0.5807,0.5807,0.5805,0.58055,20200000.0
2009-04-09 18:31:00,0.5807,0.5809,0.58065,0.58085,35600000.0
2009-04-09 18:32:00,0.5809,0.58095,0.58075,0.58095,44800000.0
2009-04-09 18:33:00,0.58095,0.58095,0.58095,0.58095,25400000.0
2009-04-09 18:34:00,0.58095,0.58115,0.5809,0.5811,36400000.0
2009-04-09 18:35:00,0.5812,0.58125,0.58115,0.5812,18200000.0
2009-04-09 18:36:00,0.5812,0.5812,0.5812,0.5812,2800000.0
2009-04-09 18:37:00,0.5814,0.5814,0.581,0.58105,11600000.0
2009-04-09 18:38:00,0.58105,0.58105,0.58105,0.58105,1000000.0
2009-04-09 18:39:00,0.58105,0.5812,0.581,0.581,36800000.0
2009-04-09 18:40:00,0.5806,0.58093,0.58054,0.5806,25400000.0
2009-04-09 18:41:00,0.58105,0.5814,0.58105,0.58135,44400000.0
2009-04-09 18:42:00,0.58145,0.5817,0.58145,0.58155,13000000.0
2009-04-09 18:43:00,0.58155,0.5817,0.5815,0.5817,40200000.0
2009-04-09 18:44:00,0.5817,0.58175,0.5814,0.58145,55800000.0
2009-04-09 18:45:00,0.5816,0.5816,0.58125,0.58145,60000000.0
2009-04-09 18:46:00,0.58145,0.58155,0.5814,0.5815,23200000.0
2009-04-09 18:47:00,0.5815,0.58175,0.58145,0.58145,72200000.0
2009-04-09 18:48:00,0.58145,0.5818,0.58125,0.5815,41200000.0
2009-04-09 18:49:00,0.5815,0.582,0.5815,0.58195,75600000.0
2009-04-09 18:50:00,0.58195,0.5822,0.58185,0.5822,18200000.0
2009-04-09 18:51:00,0.5822,0.5822,0.5818,0.5819,40400000.0
2009-04-09 18:52:00,0.5819,0.58195,0.5816,0.5818,75000000.0
2009-04-09 18:53:00,0.58185,0.58195,0.5817,0.5817,23400000.0
2009-04-09 18:54:00,0.58175,0.582,0.5816,0.58175,45600000.0
2009-04-09 18:55:00,0.58195,0.58195,0.58175,0.58175,14600000.0
2009-04-09 18:56:00,0.58175,0.58175,0.58165,0.58165,3000000.0
2009-04-09 18:57:00,0.58165,0.5817,0.5816,0.5817,4000000.0
2009-04-09 18:58:00,0.5817,0.5817,0.5817,0.5817,1000000.0
2009-04-09 18:59:00,0.5817,0.58195,0.5817,0.5818,10600000.0
2009-04-09 19:00:00,0.58175,0.58175,0.5814,0.5815,14600000.0
2009-04-09 19:01:00,0.5815,0.5815,0.58135,0.58135,16200000.0
2009-04-09 19:02:00,0.5814,0.5815,0.5811,0.58125,52600000.0
2009-04-09 19:03:00,0.58125,0.58145,0.58125,0.58145,35600000.0
2009-04-09 19:04:00,0.58145,0.58145,0.5813,0.5814,30400000.0
2009-04-09 19:05:00,0.5816,0.5818,0.58155,0.58175,18800000.0
2009-04-09 19:06:00,0.5818,0.5818,0.58145,0.5815,26800000.0
2009-04-09 19:07:00,0.58155,0.5818,0.58155,0.58175,10600000.0
2009-04-09 19:08:00,0.5818,0.5818,0.5817,0.5817,40600000.0
2009-04-09 19:09:00,0.58185,0.5821,0.58185,0.58205,23600000.0
2009-04-09 19:10:00,0.5821,0.5821,0.58205,0.5821,10000000.0
2009-04-09 19:11:00,0.5821,0.5825,0.5821,0.5825,35200000.0
2009-04-09 19:12:00,0.58255,0.5826,0.5819,0.58195,50400000.0
2009-04-09 19:13:00,0.5821,0.5821,0.5821,0.5821,1000000.0
2009-04-09 19:14:00,0.58189,0.58207,0.58182,0.58185,106000000.0
2009-04-09 19:15:00,0.58235,0.58235,0.5819,0.5819,33400000.0
2009-04-09 19:16:00,0.58185,0.58205,0.58165,0.5817,37600000.0
2009-04-09 19:17:00,0.5819,0.5821,0.5819,0.5821,10000000.0
2009-04-09 19:18:00,0.58205,0.58205,0.582,0.582,2000000.0
2009-04-09 19:19:00,0.582,0.58215,0.582,0.58215,12000000.0
2009-04-09 19:20:00,0.58188,0.58238,0.58185,0.58205,33400000.0
2009-04-09 19:21:00,0.58235,0.58235,0.5817,0.5818,56800000.0
2009-04-09 19:22:00,0.58165,0.58205,0.58165,0.58205,28000000.0
2009-04-09 19:23:00,0.5822,0.5822,0.58155,0.5816,48800000.0
2009-04-09 19:24:00,0.5815,0.58205,0.5815,0.582,15800000.0
2009-04-09 19:25:00,0.58195,0.582,0.58195,0.582,2000000.0
2009-04-09 19:26:00,0.58195,0.58195,0.58195,0.58195,1000000.0
2009-04-09 19:27:00,0.582,0.58205,0.582,0.58205,5000000.0
2009-04-09 19:28:00,0.58205,0.58205,0.582,0.582,7000000.0
2009-04-09 19:29:00,0.582,0.58215,0.582,0.58215,10400000.0
2009-04-09 19:30:00,0.58215,0.58225,0.58215,0.58215,18400000.0
2009-04-09 19:31:00,0.5822,0.5822,0.5822,0.5822,2000000.0
2009-04-09 19:32:00,0.5822,0.5823,0.5822,0.5822,16400000.0
2009-04-09 19:33:00,0.5824,0.5824,0.582,0.5821,80400000.0
2009-04-09 19:34:00,0.58149,0.58175,0.58138,0.5817,155000000.0
2009-04-09 19:35:00,0.58172,0.58193,0.58162,0.58165,247800000.0
2009-04-09 19:36:00,0.5821,0.5821,0.5821,0.5821,1000000.0
2009-04-09 19:37:00,0.58205,0.58215,0.58205,0.58215,2000000.0
2009-04-09 19:38:00,0.58181,0.58209,0.58175,0.58185,56400000.0
2009-04-09 19:39:00,0.58215,0.58225,0.58215,0.58225,29200000.0
2009-04-09 19:40:00,0.5822,0.58225,0.58185,0.582,11000000.0
2009-04-09 19:41:00,0.582,0.582,0.582,0.582,1000000.0
2009-04-09 19:42:00,0.58198,0.58211,0.58188,0.58196,106600000.0
2009-04-09 19:43:00,0.58205,0.58215,0.582,0.58215,36400000.0
2009-04-09 19:44:00,0.5822,0.58235,0.58205,0.5823,221200000.0
2009-04-09 19:45:00,0.58235,0.58235,0.5823,0.58235,15400000.0
2009-04-09 19:46:00,0.58235,0.5826,0.58235,0.5826,30600000.0
2009-04-09 19:47:00,0.5827,0.58275,0.58245,0.58245,89800000.0
2009-04-09 19:48:00,0.5824,0.58255,0.5824,0.58255,11400000.0
2009-04-09 19:49:00,0.5826,0.5827,0.5826,0.5827,18200000.0
2009-04-09 19:50:00,0.58275,0.5828,0.58275,0.5828,15400000.0
2009-04-09 19:51:00,0.58295,0.583,0.5823,0.5823,56000000.0
2009-04-09 19:52:00,0.5822,0.5822,0.58205,0.58215,23200000.0
2009-04-09 19:53:00,0.58225,0.5824,0.5822,0.5824,55200000.0
2009-04-09 19:54:00,0.5824,0.5826,0.58235,0.58255,24200000.0
2009-04-09 19:55:00,0.58255,0.58325,0.58255,0.58285,95000000.0
2009-04-09 19:56:00,0.5828,0.58325,0.5828,0.58295,52200000.0
2009-04-09 19:57:00,0.583,0.58315,0.583,0.58315,33000000.0
2009-04-09 19:58:00,0.58315,0.58315,0.5831,0.58315,69400000.0
2009-04-09 19:59:00,0.58315,0.58315,0.58315,0.58315,51600000.0
2009-04-09 20:00:00,0.58315,0.5832,0.58245,0.58285,175000000.0
2009-04-09 20:01:00,0.5828,0.5831,0.58275,0.5828,58000000.0
2009-04-09 20:02:00,0.58285,0.583,0.58285,0.58295,59800000.0
2009-04-09 20:03:00,0.58295,0.583,0.58295,0.583,6800000.0
2009-04-09 20:04:00,0.58276,0.58282,0.58268,0.58276,49000000.0
2009-04-09 20:05:00,0.58295,0.583,0.58295,0.583,24600000.0
2009-04-09 20:06:00,0.58305,0.58305,0.58305,0.58305,5800000.0
2009-04-09 20:07:00,0.58325,0.58325,0.58285,0.5829,27600000.0
2009-04-09 20:08:00,0.58295,0.583,0.5829,0.5829,22400000.0
2009-04-09 20:09:00,0.58305,0.5831,0.5828,0.58285,53800000.0
2009-04-09 20:10:00,0.58285,0.5829,0.58285,0.5829,42800000.0
2009-04-09 20:11:00,0.5829,0.5829,0.58275,0.58275,58400000.0
2009-04-09 20:12:00,0.58275,0.58275,0.58275,0.58275,84400000.0
2009-04-09 20:13:00,0.58275,0.5829,0.58255,0.5826,32800000.0
2009-04-09 20:14:00,0.5827,0.5828,0.5826,0.5828,26800000.0
2009-04-09 20:15:00,0.58238,0.58256,0.58236,0.58241,49400000.0
2009-04-09 20:16:00,0.5828,0.5828,0.58265,0.58265,10800000.0
2009-04-09 20:17:00,0.58265,0.5828,0.58265,0.5827,64200000.0
2009-04-09 20:18:00,0.5827,0.5828,0.58265,0.58275,30600000.0
2009-04-09 20:19:00,0.58275,0.58285,0.58255,0.58255,18800000.0
2009-04-09 20:20:00,0.58255,0.58255,0.58245,0.58245,191800000.0
2009-04-09 20:21:00,0.58245,0.58265,0.58245,0.5825,59800000.0
2009-04-09 20:22:00,0.5825,0.58255,0.58245,0.58245,102000000.0
2009-04-09 20:23:00,0.58245,0.58255,0.58245,0.5825,19800000.0
2009-04-09 20:24:00,0.58225,0.58246,0.58198,0.58237,147400000.0
2009-04-09 20:25:00,0.58255,0.58255,0.58255,0.58255,19600000.0
2009-04-09 20:26:00,0.58214,0.58232,0.58211,0.58232,12600000.0
2009-04-09 20:27:00,0.58265,0.58265,0.58255,0.58265,20600000.0
2009-04-09 20:28:00,0.58245,0.58245,0.58245,0.58245,2000000.0
2009-04-09 20:29:00,0.58212,0.58244,0.58205,0.58234,67100000.0
2009-04-09 20:30:00,0.5824,0.5829,0.5824,0.5829,27800000.0
2009-04-09 20:31:00,0.5829,0.5829,0.58255,0.58255,32000000.0
2009-04-09 20:32:00,0.58255,0.5827,0.58255,0.5827,46200000.0
2009-04-09 20:33:00,0.5829,0.5829,0.5829,0.5829,20000000.0
2009-04-09 20:34:00,0.5829,0.5829,0.5829,0.5829,22400000.0
2009-04-09 20:35:00,0.583,0.583,0.5825,0.58255,12800000.0
2009-04-09 20:36:00,0.5827,0.5828,0.5827,0.5828,9600000.0
2009-04-09 20:37:00,0.5828,0.5828,0.58245,0.5828,14000000.0
2009-04-09 20:38:00,0.5828,0.5828,0.58275,0.58275,2600000.0
2009-04-09 20:39:00,0.58247,0.5825,0.5823,0.58244,195800000.0
2009-04-09 20:40:00,0.58275,0.5828,0.58275,0.5828,6600000.0
2009-04-09 20:41:00,0.5828,0.5828,0.5828,0.5828,8800000.0
2009-04-09 20:42:00,0.5828,0.58295,0.5828,0.58295,20400000.0
2009-04-09 20:43:00,0.58305,0.58315,0.58305,0.58315,2200000.0
2009-04-09 20:44:00,0.5831,0.58315,0.58285,0.583,21800000.0
2009-04-09 20:45:00,0.58305,0.58315,0.58305,0.58315,6600000.0
2009-04-09 20:46:00,0.58315,0.58315,0.583,0.58315,16200000.0
2009-04-09 20:47:00,0.58315,0.58315,0.58315,0.58315,16000000.0
2009-04-09 20:48:00,0.58315,0.58335,0.58315,0.58335,29200000.0
2009-04-09 20:49:00,0.5834,0.5834,0.5834,0.5834,4400000.0
2009-04-09 20:50:00,0.5833,0.58345,0.5833,0.5833,54200000.0
2009-04-09 20:51:00,0.5833,0.58345,0.5833,0.58345,19800000.0
2009-04-09 20:52:00,0.58345,0.58345,0.58345,0.58345,26000000.0
2009-04-09 20:53:00,0.58345,0.58355,0.5832,0.5835,51800000.0
2009-04-09 20:54:00,0.58355,0.58355,0.58315,0.58315,7600000.0
2009-04-09 20:55:00,0.58325,0.58325,0.5832,0.58325,12000000.0
2009-04-09 20:56:00,0.58335,0.58345,0.58335,0.58345,7000000.0
2009-04-09 20:57:00,0.5834,0.5834,0.58335,0.58335,18800000.0
2009-04-09 20:58:00,0.58335,0.58335,0.58335,0.58335,8400000.0
2009-04-09 20:59:00,0.58335,0.58335,0.58335,0.58335,2400000.0
2009-04-09 21:00:00,0.58328,0.58383,0.58318,0.58383,15000000.0
2009-04-09 21:01:00,0.5834,0.5834,0.5834,0.5834,4800000.0
2009-04-09 21:02:00,0.58325,0.58325,0.58325,0.58325,4400000.0
2009-04-09 21:03:00,0.58325,0.58325,0.58315,0.5832,25400000.0
2009-04-09 21:04:00,0.58325,0.58325,0.58325,0.58325,9400000.0
2009-04-09 21:05:00,0.58325,0.58325,0.58325,0.58325,2200000.0
2009-04-09 21:06:00,0.58319,0.58339,0.58318,0.58325,43800000.0
2009-04-09 21:07:00,0.58325,0.58355,0.58315,0.58315,43600000.0
2009-04-09 21:08:00,0.5832,0.5833,0.5832,0.5833,28600000.0
2009-04-09 21:09:00,0.5833,0.5833,0.5833,0.5833,3400000.0
2009-04-09 21:10:00,0.58335,0.58335,0.58335,0.58335,1000000.0
2009-04-09 21:11:00,0.58322,0.58329,0.58306,0.58329,158600000.0
2009-04-09 21:12:00,0.58335,0.58335,0.58335,0.58335,2000000.0
2009-04-09 21:13:00,0.58335,0.5835,0.5833,0.5833,27600000.0
2009-04-09 21:14:00,0.58301,0.58319,0.58294,0.58298,89600000.0
2009-04-09 21:15:00,0.58298,0.58326,0.58289,0.58304,249400000.0
2009-04-09 21:16:00,0.5831,0.58321,0.58294,0.58309,136400000.0
2009-04-09 21:17:00,0.58308,0.58321,0.5829,0.58301,186300000.0
2009-04-09 21:18:00,0.5832,0.58335,0.5829,0.58318,214000000.0
2009-04-09 21:19:00,0.5833,0.5834,0.5833,0.5834,7400000.0
2009-04-09 21:20:00,0.5834,0.5834,0.5834,0.5834,3400000.0
2009-04-09 21:21:00,0.58323,0.58326,0.5831,0.58311,84400000.0
2009-04-09 21:22:00,0.5831,0.58344,0.58298,0.58309,120200000.0
2009-04-09 21:23:00,0.5833,0.58337,0.58293,0.58324,151200000.0
2009-04-09 21:24:00,0.58323,0.58337,0.58302,0.5832,117600000.0
2009-04-09 21:25:00,0.5831,0.5833,0.58295,0.58313,149600000.0
2009-04-09 21:26:00,0.5834,0.5834,0.5834,0.5834,4000000.0
2009-04-09 21:27:00,0.58303,0.58331,0.58262,0.58292,181000000.0
2009-04-09 21:28:00,0.58294,0.58318,0.58285,0.58302,94400000.0
2009-04-09 21:29:00,0.58286,0.58318,0.58269,0.58304,137800000.0
2009-04-09 21:30:00,0.58306,0.58333,0.58306,0.58331,36200000.0
2009-04-09 21:31:00,0.58327,0.58327,0.58284,0.58297,96000000.0
2009-04-09 21:32:00,0.5834,0.5834,0.5834,0.5834,1000000.0
2009-04-09 21:33:00,0.58297,0.58323,0.58297,0.5832,61200000.0
2009-04-09 21:34:00,0.5832,0.58331,0.5832,0.58327,37200000.0
2009-04-09 21:35:00,0.58335,0.58335,0.58335,0.58335,2000000.0
2009-04-09 21:36:00,0.58294,0.58314,0.58293,0.58304,174600000.0
2009-04-09 21:37:00,0.5833,0.5833,0.5833,0.5833,4000000.0
2009-04-09 21:38:00,0.5831,0.58326,0.58309,0.58313,190000000.0
2009-04-09 21:39:00,0.58303,0.5831,0.58303,0.5831,26200000.0
2009-04-09 21:40:00,0.58316,0.58322,0.58308,0.58308,22800000.0
2009-04-09 21:41:00,0.58307,0.58317,0.58307,0.58313,10000000.0
2009-04-09 21:42:00,0.58317,0.58325,0.58303,0.5831,32000000.0
2009-04-09 21:43:00,0.5833,0.5833,0.58315,0.5833,17000000.0
2009-04-09 21:44:00,0.5833,0.5833,0.5833,0.5833,7400000.0
2009-04-09 21:45:00,0.583,0.58312,0.58297,0.58312,34400000.0
2009-04-09 21:46:00,0.58301,0.58319,0.58301,0.58316,77600000.0
2009-04-09 21:47:00,0.5834,0.5834,0.58325,0.5834,19800000.0
2009-04-09 21:48:00,0.5833,0.5833,0.5833,0.5833,6000000.0
2009-04-09 21:49:00,0.58315,0.5833,0.58295,0.58315,89800000.0
2009-04-09 21:50:00,0.583,0.58315,0.5829,0.58315,20800000.0
2009-04-09 21:51:00,0.58272,0.5829,0.58263,0.58283,50400000.0
2009-04-09 21:52:00,0.58315,0.58315,0.583,0.5831,17800000.0
2009-04-09 21:53:00,0.58306,0.58315,0.58287,0.5831,239600000.0
2009-04-09 21:54:00,0.5834,0.5834,0.5833,0.5833,10400000.0
2009-04-09 21:55:00,0.58306,0.58317,0.58306,0.58317,37200000.0
2009-04-09 21:56:00,0.5833,0.5833,0.5833,0.5833,6400000.0
2009-04-09 21:57:00,0.58332,0.58332,0.58322,0.58322,32200000.0
2009-04-09 21:58:00,0.58324,0.58328,0.58315,0.58325,13600000.0
2009-04-09 21:59:00,0.58324,0.58337,0.58323,0.58337,24400000.0
2009-04-09 22:00:00,0.5835,0.58365,0.5832,0.5832,19400000.0
2009-04-09 22:01:00,0.5833,0.5833,0.5832,0.5832,8000000.0
2009-04-09 22:02:00,0.58325,0.5833,0.5832,0.5833,23400000.0
2009-04-09 22:03:00,0.5833,0.5835,0.5833,0.5833,47600000.0
2009-04-09 22:04:00,0.5834,0.5836,0.5832,0.5832,45000000.0
2009-04-09 22:05:00,0.5834,0.5834,0.5834,0.5834,4800000.0
2009-04-09 22:06:00,0.5834,0.5834,0.5826,0.5827,37400000.0
2009-04-09 22:07:00,0.5827,0.5827,0.5823,0.5824,46200000.0
2009-04-09 22:08:00,0.5825,0.583,0.5824,0.5826,112600000.0
2009-04-09 22:09:00,0.5829,0.5829,0.5824,0.58285,154200000.0
2009-04-09 22:10:00,0.5829,0.5832,0.5828,0.5828,74400000.0
2009-04-09 22:11:00,0.5829,0.5829,0.58285,0.5829,14800000.0
2009-04-09 22:12:00,0.5829,0.583,0.5828,0.5828,36800000.0
2009-04-09 22:13:00,0.5829,0.5829,0.5825,0.58265,66800000.0
2009-04-09 22:14:00,0.58265,0.58265,0.58265,0.58265,9800000.0
2009-04-09 22:15:00,0.58265,0.583,0.5826,0.5826,25200000.0
2009-04-09 22:16:00,0.5827,0.583,0.5827,0.583,18600000.0
2009-04-09 22:17:00,0.583,0.583,0.5828,0.5829,10600000.0
2009-04-09 22:18:00,0.5828,0.5831,0.5828,0.5829,37400000.0
2009-04-09 22:19:00,0.5831,0.5833,0.5831,0.5833,9000000.0
2009-04-09 22:20:00,0.58304,0.58318,0.58299,0.58299,22200000.0
2009-04-09 22:21:00,0.58297,0.58309,0.58297,0.58309,12800000.0
2009-04-09 22:22:00,0.5831,0.58312,0.58301,0.58301,58800000.0
2009-04-09 22:23:00,0.5833,0.5833,0.5829,0.5829,5800000.0
2009-04-09 22:24:00,0.58271,0.5829,0.58266,0.58267,23600000.0
2009-04-09 22:25:00,0.583,0.583,0.583,0.583,3800000.0
2009-04-09 22:26:00,0.5831,0.5831,0.5831,0.5831,10400000.0
2009-04-09 22:27:00,0.58315,0.58315,0.58315,0.58315,1200000.0
2009-04-09 22:28:00,0.58297,0.58297,0.58283,0.58283,15200000.0
2009-04-09 22:29:00,0.5831,0.5831,0.5831,0.5831,1200000.0
2009-04-09 22:30:00,0.58267,0.58297,0.58267,0.58295,52400000.0
2009-04-09 22:31:00,0.58294,0.58298,0.58277,0.58277,32000000.0
2009-04-09 22:32:00,0.58292,0.58308,0.58264,0.58288,60000000.0
2009-04-09 22:33:00,0.58305,0.58305,0.583,0.583,2400000.0
2009-04-09 22:34:00,0.58247,0.58294,0.58247,0.58274,30400000.0
2009-04-09 22:35:00,0.5827,0.58283,0.5827,0.58283,25000000.0
2009-04-09 22:36:00,0.58289,0.58292,0.58285,0.5829,32600000.0
2009-04-09 22:37:00,0.58294,0.58294,0.58282,0.58283,42600000.0
2009-04-09 22:38:00,0.58284,0.58284,0.58265,0.58265,27000000.0
2009-04-09 22:39:00,0.58261,0.5828,0.58261,0.58277,19400000.0
2009-04-09 22:40:00,0.58275,0.58307,0.58275,0.58307,3000000.0
2009-04-09 22:41:00,0.58317,0.58344,0.58317,0.58329,22000000.0
2009-04-09 22:42:00,0.58316,0.58334,0.58316,0.58334,16400000.0
2009-04-09 22:43:00,0.58332,0.58332,0.5826,0.5826,24400000.0
2009-04-09 22:44:00,0.58295,0.58295,0.58295,0.58295,1200000.0
2009-04-09 22:45:00,0.58259,0.58284,0.58233,0.58284,18400000.0
2009-04-09 22:46:00,0.58273,0.58275,0.58272,0.58272,14600000.0
2009-04-09 22:47:00,0.58281,0.58286,0.58252,0.58276,34200000.0
2009-04-09 22:48:00,0.58272,0.58272,0.5826,0.5826,12400000.0
2009-04-09 22:49:00,0.58259,0.58286,0.58259,0.58285,6400000.0
2009-04-09 22:50:00,0.58279,0.58299,0.58257,0.58259,27400000.0
2009-04-09 22:51:00,0.58254,0.58281,0.58254,0.58273,26200000.0
2009-04-09 22:52:00,0.58288,0.5829,0.58265,0.58265,19800000.0
2009-04-09 22:53:00,0.58269,0.58281,0.58269,0.5827,69800000.0
2009-04-09 22:54:00,0.58272,0.58281,0.5827,0.58274,26600000.0
2009-04-09 22:55:00,0.5826,0.58278,0.5826,0.58278,24800000.0
2009-04-09 22:56:00,0.58263,0.58277,0.5826,0.58267,18600000.0
2009-04-09 22:57:00,0.58275,0.58284,0.58271,0.58284,28600000.0
2009-04-09 22:58:00,0.58277,0.58299,0.58266,0.58275,72400000.0
2009-04-09 22:59:00,0.58255,0.58255,0.58255,0.58255,1000000.0
2009-04-09 23:00:00,0.58253,0.58295,0.58233,0.58281,48800000.0
2009-04-09 23:01:00,0.5828,0.58285,0.58249,0.58249,23000000.0
2009-04-09 23:02:00,0.58295,0.58295,0.58295,0.58295,1200000.0
2009-04-09 23:03:00,0.58286,0.58291,0.58284,0.58291,21800000.0
2009-04-09 23:04:00,0.58295,0.58303,0.58286,0.58286,55400000.0
2009-04-09 23:05:00,0.58275,0.5829,0.58264,0.58271,27400000.0
2009-04-09 23:06:00,0.583,0.58305,0.583,0.583,4800000.0
2009-04-09 23:07:00,0.58255,0.58289,0.58252,0.58289,30600000.0
2009-04-09 23:08:00,0.5831,0.5831,0.583,0.583,2400000.0
2009-04-09 23:09:00,0.58305,0.5831,0.583,0.583,5600000.0
2009-04-09 23:10:00,0.583,0.5831,0.583,0.5831,3000000.0
2009-04-09 23:11:00,0.58315,0.58315,0.5831,0.5831,3600000.0
2009-04-09 23:12:00,0.58315,0.58315,0.5831,0.5831,6600000.0
2009-04-09 23:13:00,0.58272,0.58309,0.58272,0.58307,52000000.0
2009-04-09 23:14:00,0.58307,0.58315,0.58295,0.58295,28000000.0
2009-04-09 23:15:00,0.58315,0.58315,0.58315,0.58315,1200000.0
2009-04-09 23:16:00,0.5831,0.5831,0.5831,0.5831,1200000.0
2009-04-09 23:17:00,0.58276,0.58306,0.58276,0.58284,24400000.0
2009-04-09 23:18:00,0.58282,0.58299,0.58282,0.58296,19000000.0
2009-04-09 23:19:00,0.5829,0.5829,0.58256,0.58268,9600000.0
2009-04-09 23:20:00,0.58278,0.58313,0.58248,0.58313,55000000.0
2009-04-09 23:21:00,0.58315,0.58315,0.5831,0.5831,2400000.0
2009-04-09 23:22:00,0.58287,0.58304,0.58277,0.583,30000000.0
2009-04-09 23:23:00,0.58315,0.58315,0.5831,0.5831,2400000.0
2009-04-09 23:24:00,0.58315,0.58315,0.5831,0.58315,4800000.0
2009-04-09 23:25:00,0.5831,0.5831,0.5831,0.5831,1200000.0
2009-04-09 23:26:00,0.58315,0.58315,0.58315,0.58315,1200000.0
2009-04-09 23:27:00,0.58335,0.58345,0.5831,0.5832,15000000.0
2009-04-09 23:28:00,0.58284,0.58298,0.58275,0.58298,33000000.0
2009-04-09 23:29:00,0.58288,0.58312,0.58288,0.58295,28400000.0
2009-04-09 23:30:00,0.58294,0.58305,0.58281,0.58281,24600000.0
2009-04-09 23:31:00,0.58304,0.58315,0.58265,0.58291,50000000.0
2009-04-09 23:32:00,0.58285,0.58304,0.58274,0.583,25800000.0
2009-04-09 23:33:00,0.5829,0.58304,0.58285,0.58291,28200000.0
2009-04-09 23:34:00,0.58294,0.58312,0.58286,0.58292,53800000.0
2009-04-09 23:35:00,0.5829,0.58301,0.58263,0.58284,241400000.0
2009-04-09 23:36:00,0.58288,0.58301,0.58273,0.58281,32800000.0
2009-04-09 23:37:00,0.58325,0.58325,0.58325,0.58325,1200000.0
2009-04-09 23:38:00,0.5832,0.5832,0.5832,0.5832,1200000.0
2009-04-09 23:39:00,0.58309,0.58323,0.583,0.58312,38200000.0
2009-04-09 23:40:00,0.58304,0.58305,0.58292,0.58305,29600000.0
2009-04-09 23:41:00,0.58292,0.58304,0.58286,0.58295,29800000.0
2009-04-09 23:42:00,0.58322,0.58325,0.58322,0.58325,11800000.0
2009-04-09 23:43:00,0.5833,0.5833,0.5833,0.5833,11800000.0
2009-04-09 23:44:00,0.58323,0.58329,0.58285,0.58306,49400000.0
2009-04-09 23:45:00,0.5833,0.5833,0.5833,0.5833,1000000.0
2009-04-09 23:46:00,0.58345,0.58345,0.58345,0.58345,1600000.0
2009-04-09 23:47:00,0.5834,0.5834,0.5833,0.5833,11400000.0
2009-04-09 23:48:00,0.58329,0.58329,0.58294,0.58307,39300000.0
2009-04-09 23:49:00,0.5833,0.5833,0.5833,0.5833,1000000.0
2009-04-09 23:50:00,0.58288,0.58322,0.58288,0.58321,16800000.0
2009-04-09 23:51:00,0.5832,0.5832,0.58275,0.5829,14000000.0
2009-04-09 23:52:00,0.583,0.5831,0.58285,0.5831,22800000.0
2009-04-09 23:53:00,0.58305,0.58305,0.58305,0.58305,1200000.0
2009-04-09 23:54:00,0.58269,0.58271,0.58227,0.58269,63600000.0
2009-04-09 23:55:00,0.58279,0.58282,0.58264,0.58264,90400000.0
2009-04-09 23:56:00,0.58257,0.58289,0.58234,0.58284,83400000.0
2009-04-09 23:57:00,0.58265,0.58265,0.58265,0.58265,1200000.0
2009-04-09 23:58:00,0.58267,0.58297,0.58265,0.58265,61200000.0
2009-04-09 23:59:00,0.58268,0.58278,0.58238,0.58239,26000000.0
2009-04-10 00:00:00,0.58275,0.58275,0.5827,0.5827,4400000.0
2009-04-10 00:01:00,0.5827,0.5827,0.5825,0.5825,25200000.0
2009-04-10 00:02:00,0.5825,0.5825,0.5825,0.5825,1000000.0
2009-04-10 00:03:00,0.58252,0.58261,0.58224,0.58229,33400000.0
2009-04-10 00:04:00,0.5825,0.5825,0.5825,0.5825,1000000.0
2009-04-10 00:05:00,0.58225,0.58238,0.58218,0.58238,25400000.0
2009-04-10 00:06:00,0.5825,0.5825,0.5825,0.5825,6000000.0
2009-04-10 00:07:00,0.5825,0.5825,0.5825,0.5825,6000000.0
2009-04-10 00:08:00,0.5824,0.58252,0.5823,0.58237,56600000.0
2009-04-10 00:09:00,0.5825,0.5825,0.5825,0.5825,1000000.0
2009-04-10 00:10:00,0.5825,0.5825,0.5825,0.5825,4000000.0
2009-04-10 00:11:00,0.5825,0.5825,0.58185,0.58185,33200000.0
2009-04-10 00:12:00,0.582,0.58255,0.582,0.58235,33000000.0
2009-04-10 00:13:00,0.5821,0.58222,0.58186,0.58198,116800000.0
2009-04-10 00:14:00,0.58192,0.58203,0.58157,0.582,318199999.0
2009-04-10 00:15:00,0.5822,0.58255,0.5822,0.58255,19400000.0
2009-04-10 00:16:00,0.58245,0.5825,0.58245,0.5825,9600000.0
2009-04-10 00:17:00,0.58196,0.58231,0.58186,0.58209,31800000.0
2009-04-10 00:18:00,0.5822,0.58236,0.58212,0.58215,120600000.0
2009-04-10 00:19:00,0.58211,0.58234,0.58204,0.58212,88200000.0
2009-04-10 00:20:00,0.5821,0.5821,0.58182,0.58198,17600000.0
2009-04-10 00:21:00,0.58193,0.58206,0.5817,0.5817,47800000.0
2009-04-10 00:22:00,0.58165,0.58183,0.58165,0.58183,73800000.0
2009-04-10 00:23:00,0.58178,0.58215,0.58172,0.58172,38200000.0
2009-04-10 00:24:00,0.58265,0.58265,0.58265,0.58265,6400000.0
2009-04-10 00:25:00,0.58248,0.58268,0.58245,0.58245,138600003.0
2009-04-10 00:26:00,0.58265,0.5828,0.58265,0.5828,10400000.0
2009-04-10 00:27:00,0.5828,0.58305,0.5828,0.58305,25600000.0
2009-04-10 00:28:00,0.58305,0.58325,0.58305,0.58325,9600000.0
2009-04-10 00:29:00,0.58325,0.58325,0.5829,0.5831,41600000.0
2009-04-10 00:30:00,0.5831,0.5831,0.58265,0.58265,12800000.0
2009-04-10 00:31:00,0.58275,0.58275,0.58275,0.58275,3200000.0
2009-04-10 00:32:00,0.5828,0.58285,0.5828,0.58285,29000000.0
2009-04-10 00:33:00,0.5829,0.5829,0.58285,0.58285,19200000.0
2009-04-10 00:34:00,0.58298,0.58308,0.58279,0.58307,34400000.0
2009-04-10 00:35:00,0.58285,0.58285,0.58275,0.58275,97000000.0
2009-04-10 00:36:00,0.58275,0.58275,0.58275,0.58275,24400000.0
2009-04-10 00:37:00,0.58275,0.58275,0.58275,0.58275,4200000.0
2009-04-10 00:38:00,0.58275,0.58275,0.58275,0.58275,17000000.0
2009-04-10 00:39:00,0.58285,0.58285,0.58275,0.5828,45400000.0
2009-04-10 00:40:00,0.58256,0.58281,0.58256,0.58256,98400000.0
2009-04-10 00:41:00,0.58275,0.58275,0.58275,0.58275,4200000.0
2009-04-10 00:42:00,0.58275,0.58275,0.58275,0.58275,4200000.0
2009-04-10 00:43:00,0.5827,0.58272,0.5823,0.58239,114400000.0
2009-04-10 00:44:00,0.58275,0.58285,0.58275,0.58285,28000000.0
2009-04-10 00:45:00,0.58282,0.58282,0.58262,0.58262,64000000.0
2009-04-10 00:46:00,0.58285,0.58285,0.58285,0.58285,4200000.0
2009-04-10 00:47:00,0.58285,0.58285,0.58285,0.58285,1200000.0
2009-04-10 00:48:00,0.58285,0.58285,0.58285,0.58285,8000000.0
2009-04-10 00:49:00,0.58274,0.58299,0.58261,0.58275,33200000.0
2009-04-10 00:50:00,0.5828,0.58335,0.58265,0.58265,23600000.0
2009-04-10 00:51:00,0.58275,0.58275,0.58275,0.58275,1000000.0
2009-04-10 00:52:00,0.5827,0.58275,0.5827,0.58275,13000000.0
2009-04-10 00:53:00,0.58255,0.5828,0.58245,0.58245,13000000.0
2009-04-10 00:54:00,0.58255,0.58255,0.58255,0.58255,1000000.0
2009-04-10 00:55:00,0.58244,0.58267,0.58244,0.58263,31400000.0
2009-04-10 00:56:00,0.58263,0.58277,0.5826,0.58267,47200000.0
2009-04-10 00:57:00,0.58262,0.58262,0.58239,0.58249,30000000.0
2009-04-10 00:58:00,0.5825,0.58255,0.5825,0.58255,4200000.0
2009-04-10 00:59:00,0.58245,0.58245,0.58245,0.58245,1000000.0
2009-04-10 01:00:00,0.58255,0.58255,0.58255,0.58255,1000000.0
2009-04-10 01:01:00,0.58252,0.58264,0.58232,0.58264,33800000.0
2009-04-10 01:02:00,0.58255,0.58255,0.58255,0.58255,10600000.0
2009-04-10 01:03:00,0.5826,0.5826,0.58217,0.58249,71200000.0
2009-04-10 01:04:00,0.58255,0.58315,0.58235,0.5829,131600000.0
2009-04-10 01:05:00,0.5829,0.58305,0.58275,0.58295,34200000.0
2009-04-10 01:06:00,0.58295,0.58295,0.58295,0.58295,3000000.0
2009-04-10 01:07:00,0.5829,0.5829,0.58195,0.58225,23600000.0
2009-04-10 01:08:00,0.5823,0.58245,0.58195,0.58245,15800000.0
2009-04-10 01:09:00,0.5825,0.58256,0.58228,0.5825,21800000.0
2009-04-10 01:10:00,0.58232,0.58232,0.58232,0.58232,6800000.0
2009-04-10 01:11:00,0.58245,0.58245,0.58215,0.58215,18800000.0
2009-04-10 01:12:00,0.58235,0.58235,0.58215,0.58215,9000000.0
2009-04-10 01:13:00,0.58246,0.58246,0.58225,0.58226,34400000.0
2009-04-10 01:14:00,0.58245,0.58245,0.58225,0.58245,6400000.0
2009-04-10 01:15:00,0.58215,0.58219,0.58177,0.5821,47800000.0
2009-04-10 01:16:00,0.58235,0.58245,0.58195,0.58205,32400000.0
2009-04-10 01:17:00,0.58205,0.58205,0.58205,0.58205,1600000.0
2009-04-10 01:18:00,0.58205,0.5822,0.58205,0.5822,15200000.0
2009-04-10 01:19:00,0.58229,0.5826,0.58228,0.58248,41200000.0
2009-04-10 01:20:00,0.58225,0.58225,0.58225,0.58225,1000000.0
2009-04-10 01:21:00,0.58205,0.5821,0.5817,0.5821,36600000.0
2009-04-10 01:22:00,0.58215,0.5829,0.58185,0.58205,100200000.0
2009-04-10 01:23:00,0.582,0.58235,0.5818,0.5819,118800000.0
2009-04-10 01:24:00,0.58185,0.5819,0.58185,0.58185,112000000.0
2009-04-10 01:25:00,0.5818,0.5818,0.5815,0.58155,95000000.0
2009-04-10 01:26:00,0.5815,0.5815,0.5812,0.5815,143600000.0
2009-04-10 01:27:00,0.5817,0.582,0.58135,0.58135,29800000.0
2009-04-10 01:28:00,0.5815,0.5817,0.5815,0.58165,64200000.0
2009-04-10 01:29:00,0.58165,0.5817,0.5809,0.58125,153000000.0
2009-04-10 01:30:00,0.58125,0.5815,0.5812,0.5815,28200000.0
2009-04-10 01:31:00,0.5815,0.58205,0.5813,0.5819,79400000.0
2009-04-10 01:32:00,0.58185,0.58195,0.5815,0.5817,48800000.0
2009-04-10 01:33:00,0.5816,0.5816,0.5816,0.5816,3400000.0
2009-04-10 01:34:00,0.5818,0.58195,0.5815,0.58175,26000000.0
2009-04-10 01:35:00,0.5818,0.5818,0.5815,0.5815,28800000.0
2009-04-10 01:36:00,0.58165,0.5818,0.58165,0.5818,34600000.0
2009-04-10 01:37:00,0.5818,0.5821,0.5818,0.5821,12800000.0
2009-04-10 01:38:00,0.5821,0.5821,0.5821,0.5821,12000000.0
2009-04-10 01:39:00,0.58205,0.5822,0.58205,0.5821,24800000.0
2009-04-10 01:40:00,0.5821,0.5821,0.5821,0.5821,2000000.0
2009-04-10 01:41:00,0.5821,0.58215,0.5816,0.5819,34000000.0
2009-04-10 01:42:00,0.58175,0.58192,0.58161,0.58183,56800000.0
2009-04-10 01:43:00,0.58192,0.58192,0.58176,0.58178,52000000.0
2009-04-10 01:44:00,0.58163,0.58186,0.58159,0.58165,72000000.0
2009-04-10 01:45:00,0.58165,0.58181,0.58156,0.58173,99400000.0
2009-04-10 01:46:00,0.58195,0.582,0.58195,0.582,19000000.0
2009-04-10 01:47:00,0.582,0.582,0.582,0.582,17400000.0
2009-04-10 01:48:00,0.58195,0.58199,0.58167,0.58199,68000000.0
2009-04-10 01:49:00,0.582,0.582,0.582,0.582,3400000.0
2009-04-10 01:50:00,0.582,0.582,0.582,0.582,6800000.0
2009-04-10 01:51:00,0.582,0.58225,0.5819,0.5819,18200000.0
2009-04-10 01:52:00,0.58177,0.58201,0.58161,0.58189,72000000.0
2009-04-10 01:53:00,0.582,0.58225,0.582,0.5822,21000000.0
2009-04-10 01:54:00,0.5822,0.5822,0.582,0.582,29800000.0
2009-04-10 01:55:00,0.582,0.582,0.582,0.582,2400000.0
2009-04-10 01:56:00,0.58157,0.58161,0.58133,0.5816,102000000.0
2009-04-10 01:57:00,0.58151,0.58167,0.58149,0.58158,209599997.0
2009-04-10 01:58:00,0.58185,0.58193,0.58175,0.5818,137799999.0
2009-04-10 01:59:00,0.582,0.582,0.582,0.582,9400000.0
2009-04-10 02:00:00,0.582,0.582,0.582,0.582,3600000.0
2009-04-10 02:01:00,0.58195,0.58195,0.58195,0.58195,12200000.0
2009-04-10 02:02:00,0.58171,0.58176,0.5816,0.5816,3800000.0
2009-04-10 02:03:00,0.5817,0.58175,0.5814,0.5814,4800000.0
2009-04-10 02:04:00,0.58156,0.58159,0.58143,0.58145,40400000.0
2009-04-10 02:05:00,0.5817,0.5817,0.5817,0.5817,1800000.0
2009-04-10 02:06:00,0.5818,0.5818,0.5818,0.5818,7600000.0
2009-04-10 02:07:00,0.58174,0.58192,0.58162,0.58173,47400000.0
2009-04-10 02:08:00,0.5819,0.5819,0.5818,0.5818,7000000.0
2009-04-10 02:09:00,0.582,0.582,0.582,0.582,4600000.0
2009-04-10 02:10:00,0.58215,0.58215,0.5818,0.5818,44800000.0
2009-04-10 02:11:00,0.5818,0.582,0.5818,0.582,25600000.0
2009-04-10 02:12:00,0.582,0.582,0.582,0.582,4200000.0
2009-04-10 02:13:00,0.582,0.582,0.582,0.582,3400000.0
2009-04-10 02:14:00,0.582,0.582,0.582,0.582,4200000.0
2009-04-10 02:15:00,0.582,0.582,0.582,0.582,10200000.0
2009-04-10 02:16:00,0.582,0.582,0.582,0.582,4200000.0
2009-04-10 02:17:00,0.582,0.582,0.582,0.582,3400000.0
2009-04-10 02:18:00,0.582,0.582,0.582,0.582,16200000.0
2009-04-10 02:19:00,0.58163,0.58178,0.58158,0.58178,58600000.0
2009-04-10 02:20:00,0.582,0.582,0.582,0.582,1800000.0
2009-04-10 02:21:00,0.58175,0.58197,0.58173,0.58187,28200000.0
2009-04-10 02:22:00,0.582,0.582,0.582,0.582,1800000.0
2009-04-10 02:23:00,0.582,0.582,0.582,0.582,3000000.0
2009-04-10 02:24:00,0.582,0.582,0.582,0.582,1800000.0
2009-04-10 02:25:00,0.58196,0.58208,0.58171,0.58172,26000000.0
2009-04-10 02:26:00,0.582,0.582,0.582,0.582,4800000.0
2009-04-10 02:27:00,0.5818,0.5819,0.58175,0.5818,65800000.0
2009-04-10 02:28:00,0.58185,0.58189,0.58169,0.58173,16800000.0
2009-04-10 02:29:00,0.582,0.582,0.582,0.582,4800000.0
2009-04-10 02:30:00,0.58204,0.58238,0.58204,0.58229,198400000.0
2009-04-10 02:31:00,0.582,0.582,0.582,0.582,3000000.0
2009-04-10 02:32:00,0.58195,0.58198,0.58181,0.58181,26000000.0
2009-04-10 02:33:00,0.582,0.582,0.582,0.582,3600000.0
2009-04-10 02:34:00,0.582,0.582,0.582,0.582,12200000.0
2009-04-10 02:35:00,0.582,0.582,0.582,0.582,10200000.0
2009-04-10 02:36:00,0.582,0.582,0.582,0.582,3200000.0
2009-04-10 02:37:00,0.58195,0.58195,0.5814,0.5815,14800000.0
2009-04-10 02:38:00,0.5815,0.5815,0.5815,0.5815,21000000.0
2009-04-10 02:39:00,0.5815,0.5815,0.5815,0.5815,14600000.0
2009-04-10 02:40:00,0.58149,0.5816,0.58135,0.58159,18800000.0
2009-04-10 02:41:00,0.5815,0.5815,0.5815,0.5815,4200000.0
2009-04-10 02:42:00,0.5815,0.58176,0.5815,0.58172,34600000.0
2009-04-10 02:43:00,0.5815,0.58165,0.5815,0.5815,11000000.0
2009-04-10 02:44:00,0.5815,0.5815,0.5815,0.5815,1000000.0
2009-04-10 02:45:00,0.58155,0.58165,0.5815,0.5815,31400000.0
2009-04-10 02:46:00,0.5815,0.5815,0.5815,0.5815,14800000.0
2009-04-10 02:47:00,0.5815,0.58155,0.5812,0.5815,59400000.0
2009-04-10 02:48:00,0.5815,0.5815,0.5815,0.5815,3200000.0
2009-04-10 02:49:00,0.58155,0.58155,0.5815,0.5815,4200000.0
2009-04-10 02:50:00,0.58126,0.5817,0.58123,0.58166,31800000.0
2009-04-10 02:51:00,0.58158,0.58174,0.58145,0.58156,59000000.0
2009-04-10 02:52:00,0.5815,0.5815,0.5815,0.5815,1000000.0
2009-04-10 02:53:00,0.58142,0.58169,0.5814,0.58153,33600000.0
2009-04-10 02:54:00,0.58143,0.58161,0.58143,0.58152,52600000.0
2009-04-10 02:55:00,0.5817,0.582,0.5814,0.582,23200000.0
2009-04-10 02:56:00,0.58181,0.58181,0.58167,0.58173,21400000.0
2009-04-10 02:57:00,0.58182,0.58182,0.58162,0.58166,135800000.0
2009-04-10 02:58:00,0.58215,0.58215,0.582,0.582,2200000.0
2009-04-10 02:59:00,0.5818,0.58191,0.58165,0.58165,8600000.0
2009-04-10 03:00:00,0.582,0.582,0.582,0.582,3000000.0
2009-04-10 03:01:00,0.582,0.582,0.582,0.582,3600000.0
2009-04-10 03:02:00,0.582,0.582,0.582,0.582,1000000.0
2009-04-10 03:03:00,0.58185,0.58185,0.5818,0.58184,9000000.0
2009-04-10 03:04:00,0.582,0.582,0.582,0.582,3600000.0
2009-04-10 03:05:00,0.582,0.582,0.5815,0.5815,22200000.0
2009-04-10 03:06:00,0.5815,0.5815,0.5815,0.5815,3800000.0
2009-04-10 03:07:00,0.58145,0.58145,0.5811,0.5811,24000000.0
2009-04-10 03:08:00,0.5812,0.58135,0.5811,0.5811,54599999.0
2009-04-10 03:09:00,0.58115,0.58115,0.5811,0.5811,19200000.0
2009-04-10 03:10:00,0.58105,0.58105,0.58085,0.58105,4000000.0
2009-04-10 03:11:00,0.5811,0.5813,0.5811,0.58125,56400000.0
2009-04-10 03:12:00,0.58125,0.58125,0.5811,0.5811,29400000.0
2009-04-10 03:13:00,0.581,0.58135,0.581,0.58115,48400000.0
2009-04-10 03:14:00,0.58115,0.5813,0.58115,0.5813,2800000.0
2009-04-10 03:15:00,0.58084,0.58105,0.58084,0.58105,38400000.0
2009-04-10 03:16:00,0.58084,0.58105,0.58084,0.58094,32600000.0
2009-04-10 03:17:00,0.58093,0.58115,0.58075,0.58106,40400000.0
2009-04-10 03:18:00,0.58097,0.58109,0.58077,0.58109,28600000.0
2009-04-10 03:19:00,0.58098,0.58098,0.58076,0.5808,38400000.0
2009-04-10 03:20:00,0.58088,0.58144,0.58087,0.58144,50200000.0
2009-04-10 03:21:00,0.58135,0.58155,0.58135,0.58155,19400000.0
2009-04-10 03:22:00,0.58155,0.58155,0.5815,0.5815,12200000.0
2009-04-10 03:23:00,0.5814,0.5819,0.5814,0.5818,21400000.0
2009-04-10 03:24:00,0.58165,0.58165,0.5812,0.5815,15000000.0
2009-04-10 03:25:00,0.58133,0.5814,0.58132,0.58136,16800000.0
2009-04-10 03:26:00,0.5816,0.5816,0.5816,0.5816,13600000.0
2009-04-10 03:27:00,0.5815,0.5815,0.5813,0.5813,7400000.0
2009-04-10 03:28:00,0.5812,0.58142,0.58107,0.58116,24000000.0
2009-04-10 03:29:00,0.5814,0.5814,0.5814,0.5814,5200000.0
2009-04-10 03:30:00,0.5813,0.5813,0.5813,0.5813,3200000.0
2009-04-10 03:31:00,0.58132,0.58134,0.581,0.58106,44400000.0
2009-04-10 03:32:00,0.5813,0.5813,0.5813,0.5813,12800000.0
2009-04-10 03:33:00,0.5812,0.5815,0.58105,0.5813,64200000.0
2009-04-10 03:34:00,0.5813,0.5813,0.5813,0.5813,6400000.0
2009-04-10 03:35:00,0.58135,0.58135,0.5813,0.5813,4200000.0
2009-04-10 03:36:00,0.58125,0.58125,0.58125,0.58125,5200000.0
2009-04-10 03:37:00,0.58116,0.58129,0.58082,0.58102,23400000.0
2009-04-10 03:38:00,0.58103,0.58122,0.58098,0.581,55200000.0
2009-04-10 03:39:00,0.5811,0.58115,0.581,0.58115,44200000.0
2009-04-10 03:40:00,0.58115,0.58115,0.58105,0.58115,12800000.0
2009-04-10 03:41:00,0.5809,0.5809,0.58086,0.58088,8800000.0
2009-04-10 03:42:00,0.5813,0.5813,0.5813,0.5813,9400000.0
2009-04-10 03:43:00,0.5813,0.58135,0.5813,0.58135,40400000.0
2009-04-10 03:44:00,0.5814,0.58155,0.58135,0.58145,26000000.0
2009-04-10 03:45:00,0.5814,0.58145,0.5814,0.5814,15400000.0
2009-04-10 03:46:00,0.5814,0.5815,0.5814,0.5814,27200000.0
2009-04-10 03:47:00,0.5815,0.5815,0.5815,0.5815,5600000.0
2009-04-10 03:48:00,0.58129,0.58145,0.58115,0.58143,47600000.0
2009-04-10 03:49:00,0.58128,0.5816,0.581,0.5816,128400000.0
2009-04-10 03:50:00,0.5815,0.5815,0.5815,0.5815,5000000.0
2009-04-10 03:51:00,0.5815,0.5815,0.5815,0.5815,2000000.0
2009-04-10 03:52:00,0.58145,0.58145,0.581,0.58135,24800000.0
2009-04-10 03:53:00,0.5813,0.5813,0.5813,0.5813,3200000.0
2009-04-10 03:54:00,0.58107,0.58115,0.58072,0.58072,22000000.0
2009-04-10 03:55:00,0.58066,0.58096,0.58066,0.58096,26000000.0
2009-04-10 03:56:00,0.58135,0.58135,0.5813,0.5813,4200000.0
2009-04-10 03:57:00,0.5813,0.5813,0.5813,0.5813,18600000.0
2009-04-10 03:58:00,0.5812,0.5816,0.58104,0.58115,46400000.0
2009-04-10 03:59:00,0.5813,0.5813,0.5813,0.5813,1000000.0
2009-04-10 04:00:00,0.5814,0.5814,0.5813,0.5813,2000000.0
2009-04-10 04:01:00,0.5812,0.5814,0.58115,0.5814,21800000.0
2009-04-10 04:02:00,0.5815,0.5815,0.5815,0.5815,3200000.0
2009-04-10 04:03:00,0.5815,0.5815,0.5815,0.5815,3200000.0
2009-04-10 04:04:00,0.5815,0.5815,0.5815,0.5815,3200000.0
2009-04-10 04:05:00,0.5815,0.5815,0.5815,0.5815,3200000.0
2009-04-10 04:06:00,0.5815,0.5815,0.5815,0.5815,2000000.0
2009-04-10 04:07:00,0.5815,0.5815,0.5815,0.5815,1000000.0
2009-04-10 04:08:00,0.58121,0.58131,0.58116,0.58117,23200000.0
2009-04-10 04:09:00,0.5815,0.5815,0.5815,0.5815,6200000.0
2009-04-10 04:10:00,0.58133,0.58133,0.58133,0.58133,1200000.0
2009-04-10 04:11:00,0.5815,0.58155,0.5815,0.58155,13000000.0
2009-04-10 04:12:00,0.58155,0.58175,0.58155,0.5816,69000000.0
2009-04-10 04:13:00,0.5816,0.5816,0.5816,0.5816,4200000.0
2009-04-10 04:14:00,0.5824,0.5824,0.5824,0.5824,13800000.0
2009-04-10 04:15:00,0.58245,0.58245,0.58245,0.58245,8200000.0
2009-04-10 04:16:00,0.58245,0.58245,0.582,0.582,27200000.0
2009-04-10 04:17:00,0.582,0.582,0.582,0.582,2800000.0
2009-04-10 04:18:00,0.58174,0.5819,0.5817,0.58181,13000000.0
2009-04-10 04:19:00,0.5819,0.5819,0.58157,0.58157,27200000.0
2009-04-10 04:20:00,0.58151,0.58191,0.58139,0.58167,44200000.0
2009-04-10 04:21:00,0.58165,0.58182,0.58137,0.58177,35200000.0
2009-04-10 04:22:00,0.58171,0.58209,0.58171,0.58183,21200000.0
2009-04-10 04:23:00,0.58195,0.582,0.58195,0.582,22200000.0
2009-04-10 04:24:00,0.58189,0.58189,0.5816,0.5816,24200000.0
2009-04-10 04:25:00,0.58151,0.58158,0.58139,0.58153,72000000.0
2009-04-10 04:26:00,0.58205,0.58205,0.58205,0.58205,2800000.0
2009-04-10 04:27:00,0.58193,0.58193,0.5816,0.58191,33200000.0
2009-04-10 04:28:00,0.58195,0.58195,0.58173,0.58173,17400000.0
2009-04-10 04:29:00,0.58171,0.58171,0.58142,0.58142,18800000.0
2009-04-10 04:30:00,0.58143,0.58147,0.58127,0.58133,20600000.0
2009-04-10 04:31:00,0.58157,0.58168,0.58134,0.58167,11200000.0
2009-04-10 04:32:00,0.58187,0.58191,0.58162,0.5818,15800000.0
2009-04-10 04:33:00,0.58177,0.58177,0.58121,0.58135,22600000.0
2009-04-10 04:34:00,0.58205,0.58205,0.58205,0.58205,1800000.0
2009-04-10 04:35:00,0.58215,0.58215,0.58205,0.58205,29400000.0
2009-04-10 04:36:00,0.5821,0.5821,0.5821,0.5821,4400000.0
2009-04-10 04:37:00,0.5821,0.5821,0.5821,0.5821,1800000.0
2009-04-10 04:38:00,0.5821,0.5821,0.5821,0.5821,2600000.0
2009-04-10 04:39:00,0.58184,0.58189,0.5815,0.5815,37600000.0
2009-04-10 04:40:00,0.58153,0.58157,0.58117,0.58117,33600000.0
2009-04-10 04:41:00,0.5821,0.5821,0.5821,0.5821,1800000.0
2009-04-10 04:42:00,0.58161,0.58186,0.58157,0.58171,12800000.0
2009-04-10 04:43:00,0.5821,0.58225,0.5821,0.58225,12200000.0
2009-04-10 04:44:00,0.58225,0.58225,0.58215,0.5822,38600000.0
2009-04-10 04:45:00,0.58165,0.58197,0.58163,0.58182,20800000.0
2009-04-10 04:46:00,0.5821,0.5821,0.5821,0.5821,2600000.0
2009-04-10 04:47:00,0.58191,0.58198,0.58191,0.58197,5600000.0
2009-04-10 04:48:00,0.58193,0.58193,0.58177,0.5818,8800000.0
2009-04-10 04:49:00,0.58163,0.58189,0.58163,0.58189,7000000.0
2009-04-10 04:50:00,0.58192,0.58192,0.58166,0.58166,9000000.0
2009-04-10 04:51:00,0.58215,0.58215,0.58205,0.58205,3000000.0
2009-04-10 04:52:00,0.58205,0.5821,0.58195,0.582,34200000.0
2009-04-10 04:53:00,0.582,0.582,0.582,0.582,4200000.0
2009-04-10 04:54:00,0.582,0.582,0.582,0.582,6200000.0
2009-04-10 04:55:00,0.58186,0.58186,0.58157,0.58179,38200000.0
2009-04-10 04:56:00,0.5818,0.58184,0.58156,0.58172,32800000.0
2009-04-10 04:57:00,0.58195,0.582,0.58195,0.582,11800000.0
2009-04-10 04:58:00,0.582,0.582,0.582,0.582,2800000.0
2009-04-10 04:59:00,0.58188,0.58201,0.58173,0.58173,18000000.0
2009-04-10 05:00:00,0.58173,0.58223,0.58173,0.58206,28200000.0
2009-04-10 05:01:00,0.58193,0.58205,0.58184,0.58193,37800000.0
2009-04-10 05:02:00,0.582,0.582,0.582,0.582,2800000.0
2009-04-10 05:03:00,0.58173,0.58197,0.58158,0.58164,99000000.0
2009-04-10 05:04:00,0.582,0.582,0.582,0.582,4600000.0
2009-04-10 05:05:00,0.58148,0.58191,0.58148,0.5818,64000000.0
2009-04-10 05:06:00,0.582,0.582,0.582,0.582,1800000.0
2009-04-10 05:07:00,0.582,0.582,0.582,0.582,1000000.0
2009-04-10 05:08:00,0.582,0.582,0.582,0.582,3600000.0
2009-04-10 05:09:00,0.582,0.582,0.5815,0.5815,36800000.0
2009-04-10 05:10:00,0.5816,0.5816,0.5815,0.5815,11000000.0
2009-04-10 05:11:00,0.58154,0.58154,0.58138,0.58138,14000000.0
2009-04-10 05:12:00,0.5816,0.5816,0.5815,0.5815,12800000.0
2009-04-10 05:13:00,0.58138,0.58147,0.58125,0.58147,15200000.0
2009-04-10 05:14:00,0.5816,0.5816,0.5815,0.5815,2800000.0
2009-04-10 05:15:00,0.5817,0.5817,0.5815,0.5815,19400000.0
2009-04-10 05:16:00,0.58144,0.58162,0.58112,0.58145,32000000.0
2009-04-10 05:17:00,0.5816,0.5816,0.5815,0.5815,5200000.0
2009-04-10 05:18:00,0.58155,0.58155,0.58136,0.5814,12800000.0
2009-04-10 05:19:00,0.5816,0.5816,0.5815,0.5815,5200000.0
2009-04-10 05:20:00,0.5815,0.5815,0.5815,0.5815,1000000.0
2009-04-10 05:21:00,0.5817,0.5817,0.5817,0.5817,5600000.0
2009-04-10 05:22:00,0.58145,0.58173,0.58145,0.58173,25400000.0
2009-04-10 05:23:00,0.5817,0.5817,0.5817,0.5817,9600000.0
2009-04-10 05:24:00,0.5817,0.5817,0.5817,0.5817,3200000.0
2009-04-10 05:25:00,0.5817,0.5817,0.58155,0.58155,16000000.0
2009-04-10 05:26:00,0.5815,0.5815,0.5815,0.5815,3200000.0
2009-04-10 05:27:00,0.58155,0.58155,0.5815,0.5815,4200000.0
2009-04-10 05:28:00,0.58145,0.58156,0.58135,0.58151,31200000.0
2009-04-10 05:29:00,0.5814,0.58157,0.58134,0.5815,25600000.0
2009-04-10 05:30:00,0.5815,0.5815,0.5815,0.5815,1000000.0
2009-04-10 05:31:00,0.58155,0.58155,0.5815,0.5815,2000000.0
2009-04-10 05:32:00,0.58138,0.58157,0.58134,0.58134,30800000.0
2009-04-10 05:33:00,0.5817,0.5818,0.5817,0.5818,7400000.0
2009-04-10 05:34:00,0.5818,0.5818,0.5817,0.5817,31600000.0
2009-04-10 05:35:00,0.5817,0.5817,0.5817,0.5817,6400000.0
2009-04-10 05:36:00,0.5817,0.5819,0.5817,0.5819,7400000.0
2009-04-10 05:37:00,0.5816,0.58185,0.5816,0.58176,35800000.0
2009-04-10 05:38:00,0.582,0.582,0.582,0.582,3000000.0
2009-04-10 05:39:00,0.58177,0.58185,0.58132,0.58135,34000000.0
2009-04-10 05:40:00,0.582,0.582,0.582,0.582,1800000.0
2009-04-10 05:41:00,0.5819,0.5819,0.58165,0.58165,34400000.0
2009-04-10 05:42:00,0.58175,0.58175,0.5817,0.5817,9400000.0
2009-04-10 05:43:00,0.5817,0.5817,0.5815,0.5817,25200000.0
2009-04-10 05:44:00,0.5817,0.5817,0.5817,0.5817,16000000.0
2009-04-10 05:45:00,0.5817,0.5817,0.5815,0.5815,14400000.0
2009-04-10 05:46:00,0.58155,0.58155,0.5815,0.5815,4200000.0
2009-04-10 05:47:00,0.5814,0.58154,0.58119,0.5815,30600000.0
2009-04-10 05:48:00,0.58152,0.58159,0.58127,0.58148,13200000.0
2009-04-10 05:49:00,0.58136,0.58147,0.58116,0.58147,12200000.0
2009-04-10 05:50:00,0.58155,0.58155,0.5815,0.5815,2000000.0
2009-04-10 05:51:00,0.58137,0.58157,0.58114,0.58146,21600000.0
2009-04-10 05:52:00,0.58155,0.5816,0.5815,0.5815,18600000.0
2009-04-10 05:53:00,0.58131,0.58158,0.58111,0.58158,19400000.0
2009-04-10 05:54:00,0.58155,0.58155,0.5815,0.5815,4200000.0
2009-04-10 05:55:00,0.5815,0.5815,0.5815,0.5815,6400000.0
2009-04-10 05:56:00,0.5815,0.5815,0.5815,0.5815,4400000.0
2009-04-10 05:57:00,0.5815,0.5815,0.5815,0.5815,5000000.0
2009-04-10 05:58:00,0.5815,0.5815,0.5815,0.5815,4400000.0
2009-04-10 05:59:00,0.5815,0.5815,0.5815,0.5815,5000000.0
2009-04-10 06:00:00,0.5815,0.5815,0.5815,0.5815,1000000.0
2009-04-10 06:01:00,0.5815,0.5817,0.5815,0.5815,22800000.0
2009-04-10 06:02:00,0.58133,0.58164,0.58119,0.58144,50600000.0
2009-04-10 06:03:00,0.5815,0.5815,0.5815,0.5815,5000000.0
2009-04-10 06:04:00,0.5815,0.5815,0.5815,0.5815,16000000.0
2009-04-10 06:05:00,0.5815,0.5815,0.5815,0.5815,5000000.0
2009-04-10 06:06:00,0.58145,0.58156,0.58142,0.58154,9400000.0
2009-04-10 06:07:00,0.5815,0.5819,0.58135,0.58135,28800000.0
2009-04-10 06:08:00,0.5815,0.5815,0.5815,0.5815,3200000.0
2009-04-10 06:09:00,0.58155,0.58155,0.5815,0.5815,4200000.0
2009-04-10 06:10:00,0.5816,0.5816,0.5815,0.5815,14200000.0
2009-04-10 06:11:00,0.5815,0.5816,0.5815,0.5816,13000000.0
2009-04-10 06:12:00,0.5816,0.5816,0.5816,0.5816,5600000.0
2009-04-10 06:13:00,0.5816,0.5816,0.5815,0.5815,22600000.0
2009-04-10 06:14:00,0.5816,0.5816,0.5812,0.5815,39600000.0
2009-04-10 06:15:00,0.5817,0.5817,0.5817,0.5817,13800000.0
2009-04-10 06:16:00,0.5816,0.58177,0.58152,0.58161,17600000.0
2009-04-10 06:17:00,0.5817,0.5817,0.5817,0.5817,3200000.0
2009-04-10 06:18:00,0.5817,0.5817,0.5817,0.5817,6400000.0
2009-04-10 06:19:00,0.5817,0.5817,0.5817,0.5817,3200000.0
2009-04-10 06:20:00,0.5817,0.5817,0.5817,0.5817,3200000.0
2009-04-10 06:21:00,0.58166,0.58166,0.58143,0.58147,12200000.0
2009-04-10 06:22:00,0.58156,0.58179,0.58115,0.58166,17400000.0
2009-04-10 06:23:00,0.5817,0.5817,0.5817,0.5817,1000000.0
2009-04-10 06:24:00,0.5817,0.5817,0.5817,0.5817,2000000.0
2009-04-10 06:25:00,0.5816,0.5816,0.5815,0.5815,9000000.0
2009-04-10 06:26:00,0.58155,0.58155,0.5815,0.5815,4200000.0
2009-04-10 06:27:00,0.58151,0.58159,0.58128,0.58135,109600001.0
2009-04-10 06:28:00,0.5815,0.58155,0.5815,0.5815,5800000.0
2009-04-10 06:29:00,0.58165,0.58168,0.58133,0.58136,19800000.0
2009-04-10 06:30:00,0.58145,0.58155,0.58145,0.58145,23000000.0
2009-04-10 06:31:00,0.58144,0.58157,0.58112,0.58128,33000000.0
2009-04-10 06:32:00,0.58155,0.58155,0.58155,0.58155,1000000.0
2009-04-10 06:33:00,0.58155,0.58155,0.5815,0.5815,5200000.0
2009-04-10 06:34:00,0.58155,0.5817,0.5815,0.5817,8400000.0
2009-04-10 06:35:00,0.5817,0.5818,0.5815,0.5815,46000000.0
2009-04-10 06:36:00,0.5816,0.5816,0.5816,0.5816,16000000.0
2009-04-10 06:37:00,0.58161,0.58166,0.58125,0.5813,29200000.0
2009-04-10 06:38:00,0.5818,0.582,0.5818,0.5819,10800000.0
2009-04-10 06:39:00,0.5816,0.58172,0.58141,0.58141,29000000.0
2009-04-10 06:40:00,0.58195,0.58205,0.5814,0.5815,71600000.0
2009-04-10 06:41:00,0.58175,0.5818,0.58165,0.5817,22600000.0
2009-04-10 06:42:00,0.5817,0.5817,0.5817,0.5817,2400000.0
2009-04-10 06:43:00,0.5817,0.5817,0.5817,0.5817,4800000.0
2009-04-10 06:44:00,0.5818,0.58185,0.5818,0.58185,4200000.0
2009-04-10 06:45:00,0.58185,0.58185,0.58185,0.58185,4000000.0
2009-04-10 06:46:00,0.5818,0.58235,0.58175,0.58235,14600000.0
2009-04-10 06:47:00,0.58224,0.58228,0.58211,0.58217,8400000.0
2009-04-10 06:48:00,0.58265,0.58275,0.58255,0.58265,25200000.0
2009-04-10 06:49:00,0.58255,0.58255,0.58235,0.58235,9000000.0
2009-04-10 06:50:00,0.5823,0.5823,0.5823,0.5823,4800000.0
2009-04-10 06:51:00,0.5823,0.5823,0.5823,0.5823,2400000.0
2009-04-10 06:52:00,0.5823,0.58245,0.5823,0.58245,5800000.0
2009-04-10 06:53:00,0.58245,0.58245,0.5824,0.5824,5200000.0
2009-04-10 06:54:00,0.5823,0.5824,0.5822,0.5824,11400000.0
2009-04-10 06:55:00,0.5824,0.5824,0.5824,0.5824,6400000.0
2009-04-10 06:56:00,0.58221,0.58251,0.58221,0.58232,23400000.0
2009-04-10 06:57:00,0.5824,0.5824,0.5824,0.5824,3200000.0
2009-04-10 06:58:00,0.5823,0.5823,0.5819,0.5819,6200000.0
2009-04-10 06:59:00,0.5819,0.5824,0.5819,0.5824,35600000.0
2009-04-10 07:00:00,0.58215,0.58246,0.58212,0.58228,12200000.0
2009-04-10 07:01:00,0.5825,0.5825,0.5825,0.5825,6400000.0
2009-04-10 07:02:00,0.58198,0.58215,0.58198,0.5821,23600000.0
2009-04-10 07:03:00,0.5825,0.5825,0.5825,0.5825,3200000.0
2009-04-10 07:04:00,0.5825,0.5825,0.5824,0.5824,14000000.0
2009-04-10 07:05:00,0.58225,0.58235,0.58215,0.58223,14800000.0
2009-04-10 07:06:00,0.58229,0.58229,0.58196,0.582,15400000.0
2009-04-10 07:07:00,0.58208,0.58235,0.58195,0.58235,16000000.0
2009-04-10 07:08:00,0.58241,0.58241,0.5823,0.58238,13600000.0
2009-04-10 07:09:00,0.58245,0.58245,0.5824,0.5824,13800000.0
2009-04-10 07:10:00,0.5824,0.58265,0.5824,0.58245,17400000.0
2009-04-10 07:11:00,0.58255,0.58255,0.58245,0.58255,11800000.0
2009-04-10 07:12:00,0.5827,0.5835,0.5827,0.58335,72000000.0
2009-04-10 07:13:00,0.58325,0.58325,0.5829,0.5829,27200000.0
2009-04-10 07:14:00,0.583,0.583,0.583,0.583,4800000.0
2009-04-10 07:15:00,0.583,0.583,0.583,0.583,7200000.0
2009-04-10 07:16:00,0.58263,0.58289,0.58258,0.58276,15400000.0
2009-04-10 07:17:00,0.58275,0.58287,0.5826,0.58269,33800000.0
2009-04-10 07:18:00,0.58295,0.58305,0.58295,0.58295,32600000.0
2009-04-10 07:19:00,0.58295,0.583,0.58295,0.583,10000000.0
2009-04-10 07:20:00,0.58295,0.58295,0.58295,0.58295,10800000.0
2009-04-10 07:21:00,0.583,0.583,0.583,0.583,28000000.0
2009-04-10 07:22:00,0.58295,0.58295,0.58295,0.58295,6400000.0
2009-04-10 07:23:00,0.583,0.583,0.583,0.583,2400000.0
2009-04-10 07:24:00,0.58285,0.58285,0.58281,0.58282,12200000.0
2009-04-10 07:25:00,0.58315,0.58335,0.58295,0.58295,39600000.0
2009-04-10 07:26:00,0.583,0.583,0.58295,0.583,8000000.0
2009-04-10 07:27:00,0.583,0.58335,0.58295,0.5832,23000000.0
2009-04-10 07:28:00,0.5832,0.5832,0.58265,0.5828,58400000.0
2009-04-10 07:29:00,0.5827,0.58295,0.58235,0.58255,88400000.0
2009-04-10 07:30:00,0.5828,0.5828,0.5824,0.5824,6800000.0
2009-04-10 07:31:00,0.5824,0.5824,0.5824,0.5824,10400000.0
2009-04-10 07:32:00,0.5824,0.5827,0.5824,0.5827,43600000.0
2009-04-10 07:33:00,0.58285,0.5829,0.58285,0.5829,5800000.0
2009-04-10 07:34:00,0.5829,0.5829,0.5829,0.5829,3200000.0
2009-04-10 07:35:00,0.5829,0.5829,0.58255,0.5827,26000000.0
2009-04-10 07:36:00,0.58285,0.5829,0.58285,0.5829,5800000.0
2009-04-10 07:37:00,0.583,0.583,0.58255,0.58283,33000000.0
2009-04-10 07:38:00,0.58305,0.58305,0.58285,0.5829,13200000.0
2009-04-10 07:39:00,0.58286,0.58298,0.58262,0.5829,75200000.0
2009-04-10 07:40:00,0.5829,0.5829,0.5829,0.5829,3200000.0
2009-04-10 07:41:00,0.58294,0.583,0.58293,0.58293,63400000.0
2009-04-10 07:42:00,0.58274,0.58293,0.58274,0.58282,32400000.0
2009-04-10 07:43:00,0.58293,0.58293,0.58272,0.58282,40600000.0
2009-04-10 07:44:00,0.5829,0.5829,0.5829,0.5829,3200000.0
2009-04-10 07:45:00,0.58305,0.58315,0.58295,0.58315,10000000.0
2009-04-10 07:46:00,0.583,0.583,0.5829,0.5829,7400000.0
2009-04-10 07:47:00,0.58285,0.58296,0.58275,0.58285,26400000.0
2009-04-10 07:48:00,0.5829,0.5829,0.58285,0.5829,12200000.0
2009-04-10 07:49:00,0.58285,0.58315,0.58285,0.58315,3800000.0
2009-04-10 07:50:00,0.58315,0.58315,0.58315,0.58315,5000000.0
2009-04-10 07:51:00,0.58315,0.58315,0.5831,0.5831,30200000.0
2009-04-10 07:52:00,0.5832,0.5832,0.5832,0.5832,1000000.0
2009-04-10 07:53:00,0.58296,0.58314,0.58275,0.58306,84200000.0
2009-04-10 07:54:00,0.58292,0.58312,0.58282,0.58302,71000001.0
2009-04-10 07:55:00,0.58302,0.58309,0.58286,0.58286,53400001.0
2009-04-10 07:56:00,0.5832,0.5832,0.5832,0.5832,17000000.0
2009-04-10 07:57:00,0.5832,0.5832,0.5832,0.5832,3200000.0
2009-04-10 07:58:00,0.5832,0.5832,0.5832,0.5832,3200000.0
2009-04-10 07:59:00,0.5832,0.5832,0.5832,0.5832,9600000.0
2009-04-10 08:00:00,0.5832,0.5833,0.5831,0.5833,49600000.0
2009-04-10 08:01:00,0.5833,0.5833,0.5833,0.5833,6400000.0
2009-04-10 08:02:00,0.5833,0.5833,0.5832,0.5832,23200000.0
2009-04-10 08:03:00,0.5832,0.5832,0.583,0.583,25400000.0
2009-04-10 08:04:00,0.583,0.583,0.58245,0.5827,14000000.0
2009-04-10 08:05:00,0.58265,0.58265,0.582,0.582,39400000.0
2009-04-10 08:06:00,0.58195,0.58215,0.58145,0.58205,40400000.0
2009-04-10 08:07:00,0.58215,0.5822,0.58215,0.5822,11000000.0
2009-04-10 08:08:00,0.5822,0.5822,0.5822,0.5822,1000000.0
2009-04-10 08:09:00,0.58225,0.58225,0.58225,0.58225,9600000.0
2009-04-10 08:10:00,0.58211,0.58235,0.58195,0.58195,14400000.0
2009-04-10 08:11:00,0.5822,0.58225,0.5821,0.58225,75600000.0
2009-04-10 08:12:00,0.58225,0.5823,0.5822,0.5823,9600000.0
2009-04-10 08:13:00,0.5822,0.5822,0.5822,0.5822,4600000.0
2009-04-10 08:14:00,0.5822,0.5822,0.58215,0.5822,11600000.0
2009-04-10 08:15:00,0.58198,0.58206,0.5819,0.5819,9200000.0
2009-04-10 08:16:00,0.5822,0.5822,0.5822,0.5822,9200000.0
2009-04-10 08:17:00,0.58209,0.58236,0.582,0.58211,33200000.0
2009-04-10 08:18:00,0.58215,0.58223,0.58202,0.58211,18400000.0
2009-04-10 08:19:00,0.5823,0.5828,0.5823,0.5825,79600001.0
2009-04-10 08:20:00,0.5825,0.58255,0.58245,0.58255,52800000.0
2009-04-10 08:21:00,0.58255,0.58255,0.5825,0.5825,14400000.0
2009-04-10 08:22:00,0.5826,0.5826,0.58245,0.5825,41200000.0
2009-04-10 08:23:00,0.58222,0.58242,0.58222,0.58223,26000000.0
2009-04-10 08:24:00,0.58227,0.58259,0.58222,0.58259,30800000.0
2009-04-10 08:25:00,0.5826,0.58285,0.5826,0.58285,14200000.0
2009-04-10 08:26:00,0.5826,0.5826,0.5825,0.5825,4400000.0
2009-04-10 08:27:00,0.58257,0.58265,0.58254,0.58258,12000000.0
2009-04-10 08:28:00,0.5826,0.5826,0.5826,0.5826,1000000.0
2009-04-10 08:29:00,0.5825,0.5825,0.5821,0.5821,57600000.0
2009-04-10 08:30:00,0.5822,0.5822,0.58135,0.5818,137200000.0
2009-04-10 08:31:00,0.5818,0.58215,0.5818,0.5818,51000000.0
2009-04-10 08:32:00,0.58185,0.58185,0.5818,0.5818,52400000.0
2009-04-10 08:33:00,0.5818,0.5818,0.5817,0.5817,28000000.0
2009-04-10 08:34:00,0.5816,0.58185,0.58155,0.58185,26200000.0
2009-04-10 08:35:00,0.58185,0.58185,0.5818,0.5818,67800000.0
2009-04-10 08:36:00,0.582,0.582,0.5818,0.582,21000000.0
2009-04-10 08:37:00,0.58215,0.58225,0.58215,0.58225,22600000.0
2009-04-10 08:38:00,0.58215,0.58215,0.5819,0.5819,31400000.0
2009-04-10 08:39:00,0.5819,0.58215,0.5819,0.58215,32600000.0
2009-04-10 08:40:00,0.58205,0.58255,0.58205,0.58255,28600000.0
2009-04-10 08:41:00,0.5824,0.5828,0.5821,0.58235,30800000.0
2009-04-10 08:42:00,0.58225,0.58225,0.58225,0.58225,17000000.0
2009-04-10 08:43:00,0.58225,0.58225,0.58215,0.58215,34200000.0
2009-04-10 08:44:00,0.5822,0.58245,0.5822,0.58225,65000000.0
2009-04-10 08:45:00,0.5826,0.5826,0.58225,0.5825,66200000.0
2009-04-10 08:46:00,0.5825,0.5832,0.58215,0.5823,68400000.0
2009-04-10 08:47:00,0.5823,0.5828,0.58215,0.5823,80000000.0
2009-04-10 08:48:00,0.5823,0.5823,0.5823,0.5823,18400000.0
2009-04-10 08:49:00,0.5823,0.5823,0.5823,0.5823,11600000.0
2009-04-10 08:50:00,0.5823,0.5823,0.5823,0.5823,31000000.0
2009-04-10 08:51:00,0.5823,0.5823,0.5823,0.5823,27600000.0
2009-04-10 08:52:00,0.5823,0.5823,0.5823,0.5823,18000000.0
2009-04-10 08:53:00,0.5825,0.5825,0.5825,0.5825,16000000.0
2009-04-10 08:54:00,0.5825,0.5825,0.5825,0.5825,22400000.0
2009-04-10 08:55:00,0.58263,0.58286,0.58243,0.58282,43000000.0
2009-04-10 08:56:00,0.58277,0.5829,0.58262,0.58277,19200000.0
2009-04-10 08:57:00,0.58289,0.58289,0.58272,0.58272,9200000.0
2009-04-10 08:58:00,0.58272,0.58297,0.58272,0.58275,17000000.0
2009-04-10 08:59:00,0.5827,0.5829,0.5825,0.5825,26000000.0
2009-04-10 09:00:00,0.58305,0.5833,0.5826,0.5826,99200000.0
2009-04-10 09:01:00,0.5827,0.5827,0.58215,0.58215,52000000.0
2009-04-10 09:02:00,0.58225,0.5832,0.58225,0.5825,58200000.0
2009-04-10 09:03:00,0.58247,0.58249,0.58221,0.58226,35400000.0
2009-04-10 09:04:00,0.5825,0.5827,0.5825,0.5827,44400000.0
2009-04-10 09:05:00,0.5827,0.5827,0.5825,0.58255,50400000.0
2009-04-10 09:06:00,0.58255,0.58265,0.58235,0.58235,22200000.0
2009-04-10 09:07:00,0.5823,0.5823,0.5823,0.5823,6600000.0
2009-04-10 09:08:00,0.58257,0.58283,0.58257,0.58283,14400000.0
2009-04-10 09:09:00,0.58277,0.58277,0.58242,0.58246,35200000.0
2009-04-10 09:10:00,0.5823,0.5823,0.5823,0.5823,6600000.0
2009-04-10 09:11:00,0.5823,0.5823,0.5823,0.5823,22400000.0
2009-04-10 09:12:00,0.58231,0.58235,0.58192,0.58228,29600000.0
2009-04-10 09:13:00,0.58275,0.58305,0.58275,0.58305,22400000.0
2009-04-10 09:14:00,0.5831,0.58315,0.5831,0.58315,39000000.0
2009-04-10 09:15:00,0.58315,0.58315,0.5823,0.5823,24400000.0
2009-04-10 09:16:00,0.58213,0.58261,0.58197,0.58261,17600000.0
2009-04-10 09:17:00,0.58245,0.58245,0.58235,0.58245,32800000.0
2009-04-10 09:18:00,0.58267,0.58273,0.5823,0.58261,18000000.0
2009-04-10 09:19:00,0.5826,0.58272,0.58242,0.58267,24800000.0
2009-04-10 09:20:00,0.58269,0.58277,0.58238,0.58238,8000000.0
2009-04-10 09:21:00,0.58219,0.58232,0.58205,0.58206,33800000.0
2009-04-10 09:22:00,0.58212,0.5823,0.58199,0.58211,48000000.0
2009-04-10 09:23:00,0.5824,0.5824,0.5824,0.5824,1800000.0
2009-04-10 09:24:00,0.5825,0.5825,0.5825,0.5825,3000000.0
2009-04-10 09:25:00,0.58305,0.58315,0.58235,0.5825,48000000.0
2009-04-10 09:26:00,0.58255,0.58255,0.5825,0.5825,9800000.0
2009-04-10 09:27:00,0.58257,0.58278,0.58254,0.58278,38000000.0
2009-04-10 09:28:00,0.5825,0.5825,0.5825,0.5825,17000000.0
2009-04-10 09:29:00,0.58221,0.58268,0.58216,0.58267,47200000.0
2009-04-10 09:30:00,0.5825,0.5826,0.5825,0.5825,22800000.0
2009-04-10 09:31:00,0.58257,0.58273,0.58221,0.58263,30800000.0
2009-04-10 09:32:00,0.58245,0.5826,0.58217,0.58217,17600000.0
2009-04-10 09:33:00,0.5825,0.5825,0.5825,0.5825,1800000.0
2009-04-10 09:34:00,0.5825,0.5826,0.5825,0.5826,4200000.0
2009-04-10 09:35:00,0.58255,0.5826,0.5825,0.5826,40000000.0
2009-04-10 09:36:00,0.58249,0.58258,0.58249,0.58252,16000000.0
2009-04-10 09:37:00,0.5827,0.5827,0.5826,0.5826,2200000.0
2009-04-10 09:38:00,0.58269,0.58269,0.58247,0.58262,26600000.0
2009-04-10 09:39:00,0.5826,0.5827,0.5826,0.5826,8600000.0
2009-04-10 09:40:00,0.5826,0.58295,0.5824,0.5824,35000000.0
2009-04-10 09:41:00,0.58255,0.5829,0.5825,0.5829,16400000.0
2009-04-10 09:42:00,0.58284,0.58299,0.58276,0.58278,40400000.0
2009-04-10 09:43:00,0.58289,0.58289,0.5827,0.5828,22000000.0
2009-04-10 09:44:00,0.58281,0.58288,0.58279,0.58288,7400000.0
2009-04-10 09:45:00,0.583,0.583,0.583,0.583,1200000.0
2009-04-10 09:46:00,0.58284,0.58308,0.58277,0.58308,58800000.0
2009-04-10 09:47:00,0.58304,0.58304,0.58269,0.58291,75800000.0
2009-04-10 09:48:00,0.5828,0.58291,0.5828,0.58281,31400000.0
2009-04-10 09:49:00,0.58283,0.58288,0.58276,0.58288,10600000.0
2009-04-10 09:50:00,0.5829,0.5829,0.5829,0.5829,4400000.0
2009-04-10 09:51:00,0.5829,0.5829,0.5829,0.5829,1200000.0
2009-04-10 09:52:00,0.58279,0.58282,0.58269,0.58271,16000000.0
2009-04-10 09:53:00,0.58273,0.58289,0.58263,0.5828,69000000.0
2009-04-10 09:54:00,0.5829,0.5831,0.58275,0.58305,24800000.0
2009-04-10 09:55:00,0.5828,0.58299,0.58276,0.58276,27600000.0
2009-04-10 09:56:00,0.58285,0.58315,0.58255,0.5827,32600000.0
2009-04-10 09:57:00,0.5827,0.5827,0.5827,0.5827,11400000.0
2009-04-10 09:58:00,0.58245,0.58265,0.5824,0.58265,11600000.0
2009-04-10 09:59:00,0.5827,0.5827,0.5827,0.5827,5800000.0
2009-04-10 10:00:00,0.58254,0.58281,0.58231,0.58236,98800000.0
2009-04-10 10:01:00,0.5827,0.5828,0.5827,0.5828,6400000.0
2009-04-10 10:02:00,0.58269,0.58283,0.58236,0.5824,65600000.0
2009-04-10 10:03:00,0.5828,0.5828,0.5828,0.5828,2000000.0
2009-04-10 10:04:00,0.5828,0.5828,0.5828,0.5828,5000000.0
2009-04-10 10:05:00,0.5828,0.5828,0.5828,0.5828,2000000.0
2009-04-10 10:06:00,0.58266,0.58286,0.58243,0.58246,82800000.0
2009-04-10 10:07:00,0.58252,0.58265,0.5825,0.58254,27600000.0
2009-04-10 10:08:00,0.5828,0.5828,0.5828,0.5828,2000000.0
2009-04-10 10:09:00,0.5827,0.5827,0.5827,0.5827,1200000.0
2009-04-10 10:10:00,0.58268,0.58268,0.58245,0.58252,95300000.0
2009-04-10 10:11:00,0.58242,0.58257,0.58233,0.58236,37600000.0
2009-04-10 10:12:00,0.5827,0.5827,0.5827,0.5827,3000000.0
2009-04-10 10:13:00,0.58252,0.5828,0.58247,0.58262,54000000.0
2009-04-10 10:14:00,0.5827,0.5827,0.5827,0.5827,3000000.0
2009-04-10 10:15:00,0.58236,0.58284,0.58236,0.58267,56200000.0
2009-04-10 10:16:00,0.5827,0.5827,0.5827,0.5827,2400000.0
2009-04-10 10:17:00,0.5825,0.58288,0.5825,0.5828,84600000.0
2009-04-10 10:18:00,0.5827,0.5827,0.5827,0.5827,2400000.0
2009-04-10 10:19:00,0.58266,0.58278,0.58258,0.58275,51200000.0
2009-04-10 10:20:00,0.5827,0.5827,0.5827,0.5827,3600000.0
2009-04-10 10:21:00,0.58259,0.58288,0.58255,0.58272,96400000.0
2009-04-10 10:22:00,0.5827,0.5827,0.5827,0.5827,1200000.0
2009-04-10 10:23:00,0.5827,0.5828,0.5827,0.5828,7400000.0
2009-04-10 10:24:00,0.5828,0.5828,0.5828,0.5828,2000000.0
2009-04-10 10:25:00,0.5828,0.5828,0.5828,0.5828,5000000.0
2009-04-10 10:26:00,0.58295,0.5831,0.58295,0.5831,12600000.0
2009-04-10 10:27:00,0.5831,0.58315,0.58285,0.58285,16200000.0
2009-04-10 10:28:00,0.5828,0.5828,0.5828,0.5828,1000000.0
2009-04-10 10:29:00,0.5828,0.5828,0.5828,0.5828,3000000.0
2009-04-10 10:30:00,0.58305,0.58319,0.58296,0.58319,17800000.0
2009-04-10 10:31:00,0.58333,0.58334,0.5831,0.58315,53200000.0
2009-04-10 10:32:00,0.58303,0.58315,0.58282,0.58286,107400000.0
2009-04-10 10:33:00,0.58284,0.583,0.58272,0.58282,74200000.0
2009-04-10 10:34:00,0.5827,0.5827,0.5827,0.5827,1200000.0
2009-04-10 10:35:00,0.5827,0.5828,0.5827,0.5828,4200000.0
2009-04-10 10:36:00,0.5828,0.5828,0.5828,0.5828,4000000.0
2009-04-10 10:37:00,0.5828,0.5828,0.5828,0.5828,4000000.0
2009-04-10 10:38:00,0.5827,0.58275,0.5827,0.5827,15600000.0
2009-04-10 10:39:00,0.58275,0.58275,0.5827,0.5827,5400000.0
2009-04-10 10:40:00,0.5827,0.5827,0.5827,0.5827,6800000.0
2009-04-10 10:41:00,0.58255,0.58283,0.58251,0.58275,50400000.0
2009-04-10 10:42:00,0.5827,0.5827,0.5827,0.5827,3400000.0
2009-04-10 10:43:00,0.58255,0.58255,0.58252,0.58252,13400000.0
2009-04-10 10:44:00,0.58235,0.58254,0.58231,0.58251,32400000.0
2009-04-10 10:45:00,0.5826,0.58265,0.5826,0.58265,20600000.0
2009-04-10 10:46:00,0.58245,0.58245,0.58215,0.58215,58200000.0
2009-04-10 10:47:00,0.58203,0.5821,0.58188,0.5821,52200000.0
2009-04-10 10:48:00,0.58225,0.58225,0.5822,0.5822,25000000.0
2009-04-10 10:49:00,0.58175,0.58188,0.5817,0.58188,32800000.0
2009-04-10 10:50:00,0.582,0.58246,0.582,0.58229,152800000.0
2009-04-10 10:51:00,0.58223,0.58239,0.58219,0.58233,112800000.0
2009-04-10 10:52:00,0.58234,0.58241,0.58222,0.58226,133200000.0
2009-04-10 10:53:00,0.5822,0.5822,0.5822,0.5822,11600000.0
2009-04-10 10:54:00,0.58233,0.58235,0.58219,0.58232,121600000.0
2009-04-10 10:55:00,0.58219,0.58219,0.58178,0.58192,123800000.0
2009-04-10 10:56:00,0.58183,0.58194,0.58171,0.58193,102200000.0
2009-04-10 10:57:00,0.58213,0.58217,0.582,0.58208,69800000.0
2009-04-10 10:58:00,0.58207,0.58225,0.58192,0.58192,84800000.0
2009-04-10 10:59:00,0.58184,0.58193,0.58179,0.58193,90400000.0
2009-04-10 11:00:00,0.58225,0.58225,0.58225,0.58225,24600000.0
2009-04-10 11:01:00,0.58212,0.58219,0.58186,0.58195,133800000.0
2009-04-10 11:02:00,0.58225,0.58225,0.58185,0.58185,41800000.0
2009-04-10 11:03:00,0.5815,0.58185,0.5815,0.5818,28000000.0
2009-04-10 11:04:00,0.58171,0.5819,0.58152,0.58152,153400000.0
2009-04-10 11:05:00,0.5818,0.5818,0.5818,0.5818,6800000.0
2009-04-10 11:06:00,0.58175,0.58178,0.58167,0.58168,73400000.0
2009-04-10 11:07:00,0.5818,0.5818,0.5818,0.5818,1800000.0
2009-04-10 11:08:00,0.5818,0.5818,0.5818,0.5818,7000000.0
2009-04-10 11:09:00,0.5818,0.5818,0.5818,0.5818,1200000.0
2009-04-10 11:10:00,0.5818,0.58217,0.58151,0.58173,40600000.0
2009-04-10 11:11:00,0.58171,0.5818,0.58153,0.58154,91000000.0
2009-04-10 11:12:00,0.58153,0.58183,0.58149,0.58183,17800000.0
2009-04-10 11:13:00,0.58172,0.58172,0.58161,0.58165,55800000.0
2009-04-10 11:14:00,0.5816,0.58169,0.58136,0.58136,110600000.0
2009-04-10 11:15:00,0.5818,0.5818,0.5818,0.5818,4800000.0
2009-04-10 11:16:00,0.5818,0.5818,0.5818,0.5818,6000000.0
2009-04-10 11:17:00,0.5817,0.5817,0.58149,0.58162,26000000.0
2009-04-10 11:18:00,0.5818,0.5818,0.5818,0.5818,2400000.0
2009-04-10 11:19:00,0.5818,0.5818,0.5818,0.5818,2400000.0
2009-04-10 11:20:00,0.5818,0.5818,0.5818,0.5818,1200000.0
2009-04-10 11:21:00,0.5818,0.5818,0.5818,0.5818,2400000.0
2009-04-10 11:22:00,0.5818,0.5818,0.5818,0.5818,2400000.0
2009-04-10 11:23:00,0.5818,0.5818,0.5818,0.5818,2400000.0
2009-04-10 11:24:00,0.5818,0.5818,0.5818,0.5818,1200000.0
2009-04-10 11:25:00,0.5818,0.5818,0.5818,0.5818,2400000.0
2009-04-10 11:26:00,0.5818,0.5818,0.5818,0.5818,2400000.0
2009-04-10 11:27:00,0.5818,0.5818,0.5818,0.5818,2400000.0
2009-04-10 11:28:00,0.5818,0.5818,0.5818,0.5818,2400000.0
2009-04-10 11:29:00,0.5818,0.58185,0.5818,0.58185,12000000.0
2009-04-10 11:30:00,0.5819,0.5819,0.5819,0.5819,6800000.0
2009-04-10 11:31:00,0.58191,0.58191,0.58165,0.58185,18600000.0
2009-04-10 11:32:00,0.58193,0.58197,0.58178,0.58188,40600000.0
2009-04-10 11:33:00,0.58185,0.58192,0.58163,0.58189,46000000.0
2009-04-10 11:34:00,0.5819,0.5819,0.5819,0.5819,1200000.0
2009-04-10 11:35:00,0.58183,0.58196,0.5816,0.58173,197400000.0
2009-04-10 11:36:00,0.5819,0.5819,0.5819,0.5819,1200000.0
2009-04-10 11:37:00,0.5818,0.5819,0.5818,0.5819,17800000.0
2009-04-10 11:38:00,0.5819,0.5819,0.5819,0.5819,6800000.0
2009-04-10 11:39:00,0.5819,0.5819,0.58185,0.5819,37000000.0
2009-04-10 11:40:00,0.58192,0.58219,0.58179,0.58185,42000000.0
2009-04-10 11:41:00,0.5819,0.5819,0.5819,0.5819,10200000.0
2009-04-10 11:42:00,0.582,0.58219,0.58182,0.58182,55600000.0
2009-04-10 11:43:00,0.58181,0.58195,0.58181,0.58192,40000000.0
2009-04-10 11:44:00,0.5819,0.58201,0.58181,0.58187,141600000.0
2009-04-10 11:45:00,0.58176,0.58202,0.58173,0.58195,93400000.0
2009-04-10 11:46:00,0.5819,0.5819,0.5819,0.5819,1200000.0
2009-04-10 11:47:00,0.58162,0.58169,0.5815,0.58158,117700000.0
2009-04-10 11:48:00,0.58147,0.58157,0.58147,0.58147,61600000.0
2009-04-10 11:49:00,0.58148,0.58166,0.58143,0.58159,126000000.0
2009-04-10 11:50:00,0.58155,0.58203,0.58155,0.58172,177700000.0
2009-04-10 11:51:00,0.58195,0.58195,0.58195,0.58195,1000000.0
2009-04-10 11:52:00,0.58205,0.5821,0.58177,0.58191,117000000.0
2009-04-10 11:53:00,0.58195,0.5822,0.5819,0.5822,19600000.0
2009-04-10 11:54:00,0.5822,0.5822,0.5822,0.5822,1800000.0
2009-04-10 11:55:00,0.58226,0.58231,0.58198,0.58214,210000000.0
2009-04-10 11:56:00,0.5822,0.5822,0.5822,0.5822,12200000.0
2009-04-10 11:57:00,0.5822,0.5822,0.5822,0.5822,10200000.0
2009-04-10 11:58:00,0.58203,0.58226,0.58198,0.58206,64100000.0
2009-04-10 11:59:00,0.5821,0.5823,0.5817,0.58205,201200000.0
2009-04-10 12:00:00,0.5822,0.5822,0.5821,0.5822,42600000.0
2009-04-10 12:01:00,0.58209,0.58229,0.5819,0.58213,195000000.0
2009-04-10 12:02:00,0.58218,0.58232,0.58197,0.582,113200000.0
2009-04-10 12:03:00,0.58213,0.58218,0.58194,0.58213,70600000.0
2009-04-10 12:04:00,0.58217,0.5822,0.58193,0.58208,143000000.0
2009-04-10 12:05:00,0.5822,0.5822,0.5822,0.5822,1200000.0
2009-04-10 12:06:00,0.58217,0.58225,0.58189,0.58216,177200000.0
2009-04-10 12:07:00,0.5822,0.5822,0.5822,0.5822,11400000.0
2009-04-10 12:08:00,0.58209,0.58237,0.58193,0.58237,187000000.0
2009-04-10 12:09:00,0.5823,0.5824,0.58216,0.58237,89800000.0
2009-04-10 12:10:00,0.58238,0.58277,0.58221,0.58241,107000000.0
2009-04-10 12:11:00,0.58236,0.58249,0.58225,0.58233,46200000.0
2009-04-10 12:12:00,0.5822,0.5822,0.5822,0.5822,1200000.0
2009-04-10 12:13:00,0.58233,0.58233,0.5821,0.5821,83200000.0
2009-04-10 12:14:00,0.58205,0.58219,0.58183,0.58216,122600000.0
2009-04-10 12:15:00,0.5822,0.5822,0.5822,0.5822,5400000.0
2009-04-10 12:16:00,0.5823,0.58245,0.58222,0.58238,106400000.0
2009-04-10 12:17:00,0.58241,0.58244,0.58231,0.58238,125200000.0
2009-04-10 12:18:00,0.58233,0.58249,0.58228,0.58249,125600000.0
2009-04-10 12:19:00,0.58238,0.58248,0.58223,0.58233,135800000.0
2009-04-10 12:20:00,0.5822,0.5822,0.5822,0.5822,5200000.0
2009-04-10 12:21:00,0.58208,0.5823,0.58203,0.58214,111200000.0
2009-04-10 12:22:00,0.58215,0.5822,0.58184,0.58201,191600000.0
2009-04-10 12:23:00,0.58195,0.58223,0.58194,0.58207,147200000.0
2009-04-10 12:24:00,0.58207,0.58234,0.58197,0.58215,174600000.0
2009-04-10 12:25:00,0.5822,0.5822,0.5822,0.5822,1200000.0
2009-04-10 12:26:00,0.5822,0.5822,0.58215,0.58215,31200000.0
2009-04-10 12:27:00,0.58203,0.58203,0.58176,0.58185,196200000.0
2009-04-10 12:28:00,0.58183,0.58195,0.58177,0.58179,90400000.0
2009-04-10 12:29:00,0.58176,0.58192,0.58176,0.58186,61400000.0
2009-04-10 12:30:00,0.58178,0.58247,0.58178,0.58238,86000000.0
2009-04-10 12:31:00,0.58215,0.58215,0.58215,0.58215,5000000.0
2009-04-10 12:32:00,0.58222,0.58235,0.58219,0.58224,84400000.0
2009-04-10 12:33:00,0.58222,0.58227,0.58208,0.58215,102600000.0
2009-04-10 12:34:00,0.58207,0.58218,0.58184,0.58184,144000000.0
2009-04-10 12:35:00,0.58178,0.58207,0.58172,0.58184,68800000.0
2009-04-10 12:36:00,0.58189,0.58208,0.58179,0.58201,30600000.0
2009-04-10 12:37:00,0.58215,0.58215,0.58215,0.58215,1800000.0
2009-04-10 12:38:00,0.58215,0.58215,0.58215,0.58215,5000000.0
2009-04-10 12:39:00,0.58184,0.58213,0.58179,0.582,85600000.0
2009-04-10 12:40:00,0.58207,0.58242,0.58186,0.58188,116600000.0
2009-04-10 12:41:00,0.58197,0.58204,0.58175,0.58198,31200000.0
2009-04-10 12:42:00,0.58202,0.58211,0.58177,0.58195,25400000.0
2009-04-10 12:43:00,0.58199,0.58204,0.58179,0.58201,34800000.0
2009-04-10 12:44:00,0.58201,0.58207,0.58191,0.58202,68000000.0
2009-04-10 12:45:00,0.58208,0.58218,0.58198,0.5821,38600000.0
2009-04-10 12:46:00,0.58203,0.58203,0.58188,0.58188,45400000.0
2009-04-10 12:47:00,0.58188,0.58207,0.58188,0.582,48600000.0
2009-04-10 12:48:00,0.58195,0.58207,0.58193,0.58199,68800000.0
2009-04-10 12:49:00,0.58215,0.58215,0.58215,0.58215,12600000.0
2009-04-10 12:50:00,0.58201,0.58237,0.58201,0.58206,25800000.0
2009-04-10 12:51:00,0.58215,0.58215,0.58195,0.58215,12600000.0
2009-04-10 12:52:00,0.58188,0.58209,0.58188,0.58209,27800000.0
2009-04-10 12:53:00,0.58215,0.58215,0.58215,0.58215,1800000.0
2009-04-10 12:54:00,0.5821,0.58215,0.58195,0.58215,12200000.0
2009-04-10 12:55:00,0.58215,0.58215,0.58215,0.58215,5400000.0
2009-04-10 12:56:00,0.58186,0.58204,0.58176,0.582,23400000.0
2009-04-10 12:57:00,0.58196,0.58214,0.58171,0.58211,76400000.0
2009-04-10 12:58:00,0.58205,0.58215,0.58203,0.58203,47600000.0
2009-04-10 12:59:00,0.5822,0.5822,0.5822,0.5822,1200000.0
2009-04-10 13:00:00,0.58195,0.58207,0.58179,0.58194,165800000.0
2009-04-10 13:01:00,0.58195,0.58202,0.58187,0.58197,156000000.0
2009-04-10 13:02:00,0.5822,0.58245,0.5822,0.58245,20000000.0
2009-04-10 13:03:00,0.5824,0.5824,0.5824,0.5824,6400000.0
2009-04-10 13:04:00,0.5824,0.5824,0.5824,0.5824,4800000.0
2009-04-10 13:05:00,0.58218,0.58234,0.5821,0.58234,50000000.0
2009-04-10 13:06:00,0.5824,0.5824,0.5824,0.5824,4800000.0
2009-04-10 13:07:00,0.58202,0.58202,0.58179,0.58187,129600000.0
2009-04-10 13:08:00,0.5824,0.5824,0.5824,0.5824,4800000.0
2009-04-10 13:09:00,0.5824,0.5824,0.5824,0.5824,4800000.0
2009-04-10 13:10:00,0.582,0.58254,0.582,0.58216,31600000.0
2009-04-10 13:11:00,0.5822,0.5822,0.5822,0.5822,8400000.0
2009-04-10 13:12:00,0.5825,0.58273,0.58241,0.58266,150800000.0
2009-04-10 13:13:00,0.58254,0.58254,0.58223,0.58228,58200000.0
2009-04-10 13:14:00,0.58234,0.58241,0.58225,0.58226,70600000.0
2009-04-10 13:15:00,0.58226,0.58226,0.58216,0.58216,73600000.0
2009-04-10 13:16:00,0.58219,0.58226,0.58219,0.58226,13000000.0
2009-04-10 13:17:00,0.5823,0.58265,0.5823,0.58257,65800000.0
2009-04-10 13:18:00,0.5822,0.5822,0.5822,0.5822,4200000.0
2009-04-10 13:19:00,0.5822,0.5822,0.5822,0.5822,2800000.0
2009-04-10 13:20:00,0.58216,0.58247,0.58216,0.58235,72400000.0
2009-04-10 13:21:00,0.58223,0.58234,0.58216,0.58228,94600000.0
2009-04-10 13:22:00,0.5822,0.5825,0.5822,0.5825,3800000.0
2009-04-10 13:23:00,0.58242,0.58254,0.58229,0.58229,32400000.0
2009-04-10 13:24:00,0.5826,0.5826,0.5826,0.5826,1000000.0
2009-04-10 13:25:00,0.5826,0.5826,0.5826,0.5826,1000000.0
2009-04-10 13:26:00,0.58242,0.5827,0.58207,0.58255,96200000.0
2009-04-10 13:27:00,0.58255,0.58257,0.58237,0.58251,78800000.0
2009-04-10 13:28:00,0.58245,0.58245,0.58232,0.58245,49200000.0
2009-04-10 13:29:00,0.58256,0.5826,0.58246,0.5825,49200000.0
2009-04-10 13:30:00,0.58256,0.58317,0.58253,0.58316,22000000.0
2009-04-10 13:31:00,0.58317,0.5833,0.58304,0.58313,94400000.0
2009-04-10 13:32:00,0.58225,0.58225,0.58225,0.58225,1000000.0
2009-04-10 13:33:00,0.5823,0.58241,0.58203,0.58208,66400000.0
2009-04-10 13:34:00,0.58203,0.58209,0.58188,0.58192,87400000.0
2009-04-10 13:35:00,0.58187,0.58187,0.58176,0.58184,38400000.0
2009-04-10 13:36:00,0.5819,0.58195,0.58179,0.58188,21200000.0
2009-04-10 13:37:00,0.58188,0.5819,0.58177,0.58183,31800000.0
2009-04-10 13:38:00,0.58184,0.58198,0.58183,0.58183,33600000.0
2009-04-10 13:39:00,0.58181,0.58184,0.58178,0.58182,53200000.0
2009-04-10 13:40:00,0.58184,0.58196,0.58183,0.58183,86300000.0
2009-04-10 13:41:00,0.58187,0.58218,0.58175,0.58175,18000000.0
2009-04-10 13:42:00,0.58193,0.58224,0.58193,0.58209,17400000.0
2009-04-10 13:43:00,0.58206,0.58211,0.58206,0.58211,13400000.0
2009-04-10 13:44:00,0.58217,0.58243,0.58181,0.58243,65600000.0
2009-04-10 13:45:00,0.58246,0.58246,0.58227,0.58238,24900000.0
2009-04-10 13:46:00,0.58242,0.58253,0.5823,0.58231,37400000.0
2009-04-10 13:47:00,0.58218,0.58256,0.58218,0.58253,22600000.0
2009-04-10 13:48:00,0.58257,0.58257,0.58251,0.58255,15800000.0
2009-04-10 13:49:00,0.58264,0.58264,0.58251,0.58253,14000000.0
2009-04-10 13:50:00,0.58255,0.58262,0.58237,0.58237,47200000.0
2009-04-10 13:51:00,0.58232,0.5824,0.58232,0.58234,40800000.0
2009-04-10 13:52:00,0.5823,0.58248,0.58205,0.58248,69000000.0
2009-04-10 13:53:00,0.58254,0.5826,0.58241,0.58241,50200000.0
2009-04-10 13:54:00,0.58253,0.58258,0.58241,0.58246,40000000.0
2009-04-10 13:55:00,0.58245,0.58245,0.58245,0.58245,1000000.0
2009-04-10 13:56:00,0.5823,0.58235,0.58224,0.58235,30400000.0
2009-04-10 13:57:00,0.58265,0.58315,0.5823,0.58295,35200000.0
2009-04-10 13:58:00,0.58285,0.58285,0.58285,0.58285,1000000.0
2009-04-10 13:59:00,0.58247,0.58271,0.58205,0.58263,86800000.0
2009-04-10 14:00:00,0.5828,0.5834,0.5825,0.583,49400000.0
2009-04-10 14:01:00,0.583,0.58305,0.583,0.58305,2800000.0
2009-04-10 14:02:00,0.58303,0.58305,0.58266,0.58266,18400000.0
2009-04-10 14:03:00,0.58267,0.5831,0.58267,0.5831,49400000.0
2009-04-10 14:04:00,0.58312,0.58335,0.58298,0.58323,122200000.0
2009-04-10 14:05:00,0.58293,0.58298,0.58267,0.58276,106800000.0
2009-04-10 14:06:00,0.58303,0.58303,0.58257,0.58283,154200000.0
2009-04-10 14:07:00,0.58279,0.5832,0.58272,0.58287,127000000.0
2009-04-10 14:08:00,0.5832,0.5832,0.58315,0.58315,19600000.0
2009-04-10 14:09:00,0.58315,0.58315,0.58305,0.58305,50400000.0
2009-04-10 14:10:00,0.583,0.583,0.58295,0.583,9800000.0
2009-04-10 14:11:00,0.58296,0.58306,0.58276,0.58295,48799999.0
2009-04-10 14:12:00,0.58294,0.58297,0.58268,0.58274,96199999.0
2009-04-10 14:13:00,0.58268,0.58277,0.58268,0.58277,36000000.0
2009-04-10 14:14:00,0.58275,0.58288,0.58274,0.58288,40800000.0
2009-04-10 14:15:00,0.58281,0.58286,0.58261,0.58279,105800000.0
2009-04-10 14:16:00,0.583,0.583,0.583,0.583,4000000.0
2009-04-10 14:17:00,0.5827,0.58298,0.58258,0.58282,94200000.0
2009-04-10 14:18:00,0.58269,0.58282,0.58261,0.58261,60600000.0
2009-04-10 14:19:00,0.58262,0.58276,0.5826,0.58263,47600000.0
2009-04-10 14:20:00,0.58295,0.58295,0.58295,0.58295,5800000.0
2009-04-10 14:21:00,0.58295,0.583,0.58295,0.583,6000000.0
2009-04-10 14:22:00,0.58268,0.58268,0.58258,0.58262,22000000.0
2009-04-10 14:23:00,0.58267,0.58286,0.58259,0.58265,29400000.0
2009-04-10 14:24:00,0.583,0.583,0.5828,0.5829,19800001.0
2009-04-10 14:25:00,0.58275,0.5829,0.5826,0.58265,18200000.0
2009-04-10 14:26:00,0.58237,0.58246,0.58218,0.58218,13600000.0
2009-04-10 14:27:00,0.5826,0.5826,0.5824,0.58245,15800000.0
2009-04-10 14:28:00,0.58245,0.58245,0.58245,0.58245,1000000.0
2009-04-10 14:29:00,0.58216,0.5824,0.58206,0.58227,48700000.0
2009-04-10 14:30:00,0.5823,0.5823,0.58218,0.58222,51800000.0
2009-04-10 14:31:00,0.58227,0.58236,0.5822,0.58223,107400000.0
2009-04-10 14:32:00,0.58232,0.58251,0.5823,0.58245,84500000.0
2009-04-10 14:33:00,0.58242,0.58258,0.58239,0.58247,164000000.0
2009-04-10 14:34:00,0.5824,0.58248,0.5822,0.5824,99300000.0
2009-04-10 14:35:00,0.58235,0.58235,0.58225,0.5823,12000000.0
2009-04-10 14:36:00,0.5824,0.5824,0.5824,0.5824,1000000.0
2009-04-10 14:37:00,0.58245,0.5825,0.58241,0.5825,111800000.0
2009-04-10 14:38:00,0.58237,0.58249,0.5823,0.58244,129400000.0
2009-04-10 14:39:00,0.58239,0.58239,0.58224,0.58224,130400000.0
2009-04-10 14:40:00,0.5823,0.58268,0.5823,0.58264,41800000.0
2009-04-10 14:41:00,0.58225,0.58225,0.58225,0.58225,6400000.0
2009-04-10 14:42:00,0.58264,0.58264,0.58223,0.58225,15400000.0
2009-04-10 14:43:00,0.5824,0.5824,0.5824,0.5824,1000000.0
2009-04-10 14:44:00,0.58225,0.58236,0.58225,0.58226,17000000.0
2009-04-10 14:45:00,0.58222,0.58231,0.58222,0.58225,50200000.0
2009-04-10 14:46:00,0.5822,0.58233,0.5822,0.5822,32600000.0
2009-04-10 14:47:00,0.58214,0.58235,0.58214,0.58227,20400000.0
2009-04-10 14:48:00,0.5824,0.5824,0.5824,0.5824,1000000.0
2009-04-10 14:49:00,0.58222,0.58237,0.58217,0.58223,73200000.0
2009-04-10 14:50:00,0.58227,0.58269,0.58227,0.58269,36400000.0
2009-04-10 14:51:00,0.58268,0.58268,0.58222,0.58239,30600000.0
2009-04-10 14:52:00,0.58235,0.58235,0.58223,0.58223,15200000.0
2009-04-10 14:53:00,0.58222,0.5823,0.58218,0.58228,35800000.0
2009-04-10 14:54:00,0.58228,0.58237,0.58226,0.58226,21200000.0
2009-04-10 14:55:00,0.5824,0.5824,0.5824,0.5824,1000000.0
2009-04-10 14:56:00,0.5824,0.5824,0.5824,0.5824,1000000.0
2009-04-10 14:57:00,0.5825,0.5825,0.5825,0.5825,1000000.0
2009-04-10 14:58:00,0.58231,0.58244,0.58217,0.58244,33400000.0
2009-04-10 14:59:00,0.58245,0.58245,0.58245,0.58245,1000000.0
2009-04-10 15:00:00,0.58216,0.58227,0.58184,0.58216,86200000.0
2009-04-10 15:01:00,0.58229,0.58229,0.58208,0.58208,71000000.0
2009-04-10 15:02:00,0.58203,0.58207,0.58194,0.58194,107600000.0
2009-04-10 15:03:00,0.58195,0.58223,0.58195,0.5821,171400000.0
2009-04-10 15:04:00,0.58223,0.58243,0.58191,0.58235,153600000.0
2009-04-10 15:05:00,0.58236,0.58252,0.58207,0.58217,31400000.0
2009-04-10 15:06:00,0.58245,0.5827,0.58235,0.58235,12400000.0
2009-04-10 15:07:00,0.58226,0.58235,0.58193,0.58199,54600000.0
2009-04-10 15:08:00,0.58192,0.58207,0.58186,0.58187,109200000.0
2009-04-10 15:09:00,0.58183,0.58186,0.58174,0.58182,80600000.0
2009-04-10 15:10:00,0.58245,0.58245,0.58245,0.58245,1000000.0
2009-04-10 15:11:00,0.58177,0.58186,0.58177,0.58183,12000000.0
2009-04-10 15:12:00,0.58183,0.582,0.58183,0.58187,36800000.0
2009-04-10 15:13:00,0.58191,0.58193,0.58176,0.58183,90800000.0
2009-04-10 15:14:00,0.58245,0.58245,0.58245,0.58245,2000000.0
2009-04-10 15:15:00,0.58191,0.58193,0.58171,0.58184,60000000.0
2009-04-10 15:16:00,0.58195,0.58203,0.58177,0.58184,100000000.0
2009-04-10 15:17:00,0.58265,0.58295,0.58235,0.58235,24800000.0
2009-04-10 15:18:00,0.58235,0.5824,0.58235,0.5824,5000000.0
2009-04-10 15:19:00,0.58211,0.58238,0.58211,0.58233,52000000.0
2009-04-10 15:20:00,0.58235,0.58247,0.58235,0.58247,51400000.0
2009-04-10 15:21:00,0.58238,0.58251,0.58207,0.58209,52600000.0
2009-04-10 15:22:00,0.58245,0.58245,0.58245,0.58245,1000000.0
2009-04-10 15:23:00,0.58222,0.58263,0.58217,0.58217,19200000.0
2009-04-10 15:24:00,0.5821,0.58253,0.5821,0.5822,20000000.0
2009-04-10 15:25:00,0.58252,0.58252,0.58212,0.58232,9000000.0
2009-04-10 15:26:00,0.58229,0.58242,0.58219,0.58242,35600000.0
2009-04-10 15:27:00,0.58227,0.5824,0.58194,0.58215,47200000.0
2009-04-10 15:28:00,0.58245,0.58245,0.58245,0.58245,1000000.0
2009-04-10 15:29:00,0.58217,0.58265,0.58217,0.58237,124700000.0
2009-04-10 15:30:00,0.58245,0.58245,0.58245,0.58245,3000000.0
2009-04-10 15:31:00,0.58235,0.58251,0.58193,0.58228,48000000.0
2009-04-10 15:32:00,0.58238,0.58238,0.58232,0.58233,9000000.0
2009-04-10 15:33:00,0.58231,0.58236,0.58224,0.58231,17400000.0
2009-04-10 15:34:00,0.5823,0.58242,0.5823,0.58242,3000000.0
2009-04-10 15:35:00,0.58244,0.58244,0.58225,0.58225,35000000.0
2009-04-10 15:36:00,0.5824,0.5824,0.5824,0.5824,1000000.0
2009-04-10 15:37:00,0.5825,0.5825,0.5825,0.5825,2000000.0
2009-04-10 15:38:00,0.5825,0.5825,0.5825,0.5825,1000000.0
2009-04-10 15:39:00,0.58242,0.58257,0.58193,0.58233,80000000.0
2009-04-10 15:40:00,0.5825,0.5825,0.58235,0.58235,4000000.0
2009-04-10 15:41:00,0.58218,0.58231,0.58173,0.58225,99400000.0
2009-04-10 15:42:00,0.58235,0.58235,0.5823,0.5823,2000000.0
2009-04-10 15:43:00,0.58188,0.58213,0.58183,0.58191,23600000.0
2009-04-10 15:44:00,0.58191,0.58231,0.58191,0.58206,154600000.0
2009-04-10 15:45:00,0.5823,0.5823,0.58225,0.58225,4600000.0
2009-04-10 15:46:00,0.58213,0.58221,0.58172,0.58172,66600000.0
2009-04-10 15:47:00,0.58169,0.58193,0.58169,0.58183,100800000.0
2009-04-10 15:48:00,0.58178,0.58178,0.58169,0.58173,17200000.0
2009-04-10 15:49:00,0.58225,0.58225,0.58225,0.58225,1800000.0
2009-04-10 15:50:00,0.58223,0.58252,0.58185,0.58185,68000000.0
2009-04-10 15:51:00,0.58225,0.58225,0.58225,0.58225,1800000.0
2009-04-10 15:52:00,0.58225,0.58225,0.58225,0.58225,1800000.0
2009-04-10 15:53:00,0.58193,0.58216,0.58193,0.58199,20600000.0
2009-04-10 15:54:00,0.58225,0.58225,0.58225,0.58225,8400000.0
2009-04-10 15:55:00,0.58192,0.58207,0.58177,0.58177,34400000.0
2009-04-10 15:56:00,0.5818,0.58189,0.5818,0.58186,13600000.0
2009-04-10 15:57:00,0.58191,0.58234,0.58191,0.58234,30200000.0
2009-04-10 15:58:00,0.58227,0.58227,0.58211,0.58225,45800000.0
2009-04-10 15:59:00,0.58225,0.58225,0.58225,0.58225,5000000.0
2009-04-10 16:00:00,0.58225,0.58235,0.58225,0.5823,10400000.0
2009-04-10 16:01:00,0.58202,0.58262,0.58198,0.58219,127600000.0
2009-04-10 16:02:00,0.58206,0.58223,0.58199,0.58222,66400000.0
2009-04-10 16:03:00,0.5823,0.5823,0.5823,0.5823,6800000.0
2009-04-10 16:04:00,0.58209,0.58209,0.58188,0.58199,63800000.0
2009-04-10 16:05:00,0.582,0.58211,0.58184,0.58211,43800000.0
2009-04-10 16:06:00,0.58206,0.5823,0.58206,0.5823,21000000.0
2009-04-10 16:07:00,0.58225,0.58225,0.58206,0.58206,6200000.0
2009-04-10 16:08:00,0.58225,0.58225,0.58225,0.58225,1800000.0
2009-04-10 16:09:00,0.58225,0.58225,0.58216,0.58216,7000000.0
2009-04-10 16:10:00,0.58218,0.58259,0.58218,0.58256,50200000.0
2009-04-10 16:11:00,0.58253,0.58253,0.5821,0.58218,20200000.0
2009-04-10 16:12:00,0.5822,0.58235,0.58194,0.58194,32000000.0
2009-04-10 16:13:00,0.58192,0.58207,0.58192,0.58207,7800000.0
2009-04-10 16:14:00,0.58204,0.58216,0.58197,0.58197,49600000.0
2009-04-10 16:15:00,0.58198,0.58209,0.58198,0.58209,15400000.0
2009-04-10 16:16:00,0.58212,0.58214,0.58192,0.58202,78000000.0
2009-04-10 16:17:00,0.582,0.58229,0.58195,0.58215,108600000.0
2009-04-10 16:18:00,0.5823,0.58236,0.58221,0.58226,40600000.0
2009-04-10 16:19:00,0.58225,0.5823,0.58185,0.5822,107200000.0
2009-04-10 16:20:00,0.5822,0.5822,0.5819,0.5821,150600000.0
2009-04-10 16:21:00,0.5822,0.5822,0.58195,0.582,197800000.0
2009-04-10 16:22:00,0.58205,0.58215,0.582,0.58215,19800000.0
2009-04-10 16:23:00,0.58215,0.58215,0.582,0.58215,8600000.0
2009-04-10 16:24:00,0.58215,0.58227,0.58196,0.58198,62800000.0
2009-04-10 16:25:00,0.58208,0.58229,0.58206,0.58222,57200000.0
2009-04-10 16:26:00,0.58213,0.58221,0.58188,0.58188,39200000.0
2009-04-10 16:27:00,0.5819,0.58218,0.5819,0.58214,85600000.0
2009-04-10 16:28:00,0.58212,0.58229,0.58208,0.58215,70600000.0
2009-04-10 16:29:00,0.58213,0.58232,0.58206,0.58229,113400000.0
2009-04-10 16:30:00,0.58231,0.58242,0.58225,0.58242,94000000.0
2009-04-10 16:31:00,0.58265,0.58269,0.58229,0.58229,54600000.0
2009-04-10 16:32:00,0.5823,0.5823,0.5823,0.5823,1000000.0
2009-04-10 16:33:00,0.5823,0.5823,0.5822,0.5822,3000000.0
2009-04-10 16:34:00,0.58198,0.58222,0.58191,0.58205,96700000.0
2009-04-10 16:35:00,0.58205,0.58216,0.5817,0.5817,97600000.0
2009-04-10 16:36:00,0.58164,0.5818,0.58161,0.58161,150700000.0
2009-04-10 16:37:00,0.58167,0.58183,0.58164,0.58164,75000000.0
2009-04-10 16:38:00,0.58163,0.58173,0.58159,0.58165,127400000.0
2009-04-10 16:39:00,0.58166,0.58177,0.58159,0.58177,80400000.0
2009-04-10 16:40:00,0.58174,0.58174,0.58156,0.58161,41600000.0
2009-04-10 16:41:00,0.58163,0.58176,0.58146,0.58159,205800000.0
2009-04-10 16:42:00,0.58166,0.58216,0.58166,0.58212,243400000.0
2009-04-10 16:43:00,0.58205,0.58223,0.58197,0.5821,232400000.0
2009-04-10 16:44:00,0.58207,0.58212,0.58193,0.58202,102000000.0
2009-04-10 16:45:00,0.58199,0.58239,0.58199,0.58219,190600000.0
2009-04-10 16:46:00,0.58222,0.58235,0.58216,0.58226,120600000.0
2009-04-10 16:47:00,0.5822,0.5822,0.58215,0.58215,2000000.0
2009-04-10 16:48:00,0.58191,0.58202,0.58173,0.58196,160600000.0
2009-04-10 16:49:00,0.58198,0.58217,0.58196,0.58205,104400000.0
2009-04-10 16:50:00,0.58203,0.58205,0.58197,0.58197,37100000.0
2009-04-10 16:51:00,0.58188,0.582,0.58167,0.58169,65800000.0
2009-04-10 16:52:00,0.58173,0.58187,0.58165,0.58165,65800000.0
2009-04-10 16:53:00,0.58165,0.58181,0.58157,0.5816,168000000.0
2009-04-10 16:54:00,0.5822,0.5822,0.5822,0.5822,1000000.0
2009-04-10 16:55:00,0.58193,0.58205,0.58167,0.58167,65800000.0
2009-04-10 16:56:00,0.58169,0.58193,0.58162,0.58174,129600000.0
2009-04-10 16:57:00,0.58225,0.58245,0.58205,0.5824,20200000.0
2009-04-10 16:58:00,0.58218,0.58227,0.58198,0.58198,31600000.0
2009-04-10 16:59:00,0.5824,0.5824,0.58225,0.58225,3000000.0
2009-04-10 17:00:00,0.58198,0.58198,0.58172,0.58192,129600000.0
2009-04-10 17:01:00,0.5818,0.58186,0.58176,0.58177,109600000.0
2009-04-10 17:02:00,0.58175,0.58189,0.58165,0.58188,144600000.0
2009-04-10 17:03:00,0.58185,0.58203,0.58173,0.58173,142600000.0
2009-04-10 17:04:00,0.58178,0.58195,0.58172,0.58175,88800000.0
2009-04-10 17:05:00,0.58181,0.58209,0.58181,0.58209,147600000.0
2009-04-10 17:06:00,0.58185,0.5822,0.58168,0.5822,107800000.0
2009-04-10 17:07:00,0.58216,0.58216,0.58173,0.58179,153400000.0
2009-04-10 17:08:00,0.58206,0.58212,0.58183,0.58187,51200000.0
2009-04-10 17:09:00,0.58225,0.58225,0.58225,0.58225,1000000.0
2009-04-10 17:10:00,0.5822,0.58225,0.5822,0.5822,11000000.0
2009-04-10 17:11:00,0.58215,0.5822,0.58215,0.58215,26000000.0
2009-04-10 17:12:00,0.5822,0.5822,0.58215,0.58215,10000000.0
2009-04-10 17:13:00,0.58182,0.58191,0.58176,0.5819,172000000.0
2009-04-10 17:14:00,0.58194,0.58212,0.58171,0.5819,266600000.0
2009-04-10 17:15:00,0.58215,0.58225,0.58215,0.58225,4000000.0
2009-04-10 17:16:00,0.58225,0.58225,0.5822,0.5822,6000000.0
2009-04-10 17:17:00,0.582,0.582,0.582,0.582,1200000.0
2009-04-10 17:18:00,0.58219,0.58231,0.58202,0.58219,90400000.0
2009-04-10 17:19:00,0.58211,0.58222,0.58206,0.58213,101500000.0
2009-04-10 17:20:00,0.58219,0.58231,0.58187,0.582,42300000.0
2009-04-10 17:21:00,0.58195,0.58195,0.58195,0.58195,6400000.0
2009-04-10 17:22:00,0.58195,0.58195,0.58195,0.58195,3200000.0
2009-04-10 17:23:00,0.58216,0.58216,0.58185,0.58187,74000000.0
2009-04-10 17:24:00,0.58205,0.58205,0.58195,0.58195,23400000.0
2009-04-10 17:25:00,0.58205,0.58205,0.58205,0.58205,3200000.0
2009-04-10 17:26:00,0.58187,0.58212,0.58187,0.58211,202400000.0
2009-04-10 17:27:00,0.58205,0.58205,0.58205,0.58205,6400000.0
2009-04-10 17:28:00,0.58187,0.58217,0.58186,0.58197,64400000.0
2009-04-10 17:29:00,0.58204,0.58205,0.58183,0.5819,33200000.0
2009-04-10 17:30:00,0.58199,0.58211,0.58187,0.58187,51000000.0
2009-04-10 17:31:00,0.58205,0.58205,0.58195,0.58195,20800000.0
2009-04-10 17:32:00,0.58197,0.58206,0.58176,0.5818,241800000.0
2009-04-10 17:33:00,0.58195,0.58205,0.58195,0.58205,14400000.0
2009-04-10 17:34:00,0.58189,0.58212,0.58179,0.58206,71800000.0
2009-04-10 17:35:00,0.58193,0.58225,0.58192,0.5821,44000000.0
2009-04-10 17:36:00,0.58208,0.58213,0.58189,0.58196,38800000.0
2009-04-10 17:37:00,0.58215,0.58215,0.58185,0.58195,28400000.0
2009-04-10 17:38:00,0.58193,0.58203,0.58193,0.58195,33800000.0
2009-04-10 17:39:00,0.58191,0.58202,0.58191,0.58198,28800000.0
2009-04-10 17:40:00,0.58199,0.58218,0.58199,0.58209,73400000.0
2009-04-10 17:41:00,0.58197,0.58215,0.58189,0.58195,119800000.0
2009-04-10 17:42:00,0.58198,0.58214,0.58189,0.5821,64200000.0
2009-04-10 17:43:00,0.58215,0.58217,0.582,0.582,49200000.0
2009-04-10 17:44:00,0.58191,0.58191,0.58169,0.58183,122800000.0
2009-04-10 17:45:00,0.58185,0.58208,0.58166,0.58194,230400000.0
2009-04-10 17:46:00,0.58202,0.58227,0.58192,0.58221,94800000.0
2009-04-10 17:47:00,0.58228,0.58228,0.58204,0.58212,84400000.0
2009-04-10 17:48:00,0.58213,0.58228,0.58213,0.58227,120600000.0
2009-04-10 17:49:00,0.58228,0.58228,0.58219,0.58223,25000000.0
2009-04-10 17:50:00,0.58225,0.58243,0.58216,0.58216,88800000.0
2009-04-10 17:51:00,0.58213,0.58231,0.58204,0.58231,37400000.0
2009-04-10 17:52:00,0.58212,0.58216,0.58203,0.58203,40000000.0
2009-04-10 17:53:00,0.58194,0.58212,0.58194,0.58212,35000000.0
2009-04-10 17:54:00,0.58215,0.58226,0.58201,0.58218,88600000.0
2009-04-10 17:55:00,0.58203,0.5821,0.58193,0.582,21000000.0
2009-04-10 17:56:00,0.58202,0.58213,0.58194,0.58211,34400000.0
2009-04-10 17:57:00,0.5821,0.5821,0.58196,0.58196,86200000.0
2009-04-10 17:58:00,0.58192,0.58206,0.58184,0.58184,51000000.0
2009-04-10 17:59:00,0.58186,0.58215,0.58186,0.582,18600000.0
2009-04-10 18:00:00,0.582,0.58234,0.58199,0.58219,35400000.0
2009-04-10 18:01:00,0.5822,0.5822,0.58199,0.5821,36200000.0
2009-04-10 18:02:00,0.58212,0.58212,0.58205,0.58206,45000000.0
2009-04-10 18:03:00,0.58204,0.58211,0.58204,0.58205,36200000.0
2009-04-10 18:04:00,0.58202,0.58218,0.58198,0.58198,130800000.0
2009-04-10 18:05:00,0.58199,0.5823,0.58199,0.5823,137400000.0
2009-04-10 18:06:00,0.58222,0.58222,0.58204,0.58204,70200000.0
2009-04-10 18:07:00,0.58208,0.58222,0.58208,0.5821,87600000.0
2009-04-10 18:08:00,0.582,0.582,0.58195,0.58195,8000000.0
2009-04-10 18:09:00,0.58198,0.58226,0.58194,0.58225,23400000.0
2009-04-10 18:10:00,0.58195,0.58195,0.58195,0.58195,4200000.0
2009-04-10 18:11:00,0.58195,0.58205,0.58195,0.58195,39400000.0
2009-04-10 18:12:00,0.58205,0.58205,0.58205,0.58205,3200000.0
2009-04-10 18:13:00,0.58195,0.58205,0.58195,0.58205,73200000.0
2009-04-10 18:14:00,0.58205,0.58205,0.58195,0.58195,86400000.0
2009-04-10 18:15:00,0.58205,0.58205,0.58195,0.58195,80800000.0
2009-04-10 18:16:00,0.58195,0.58205,0.58195,0.58195,104800000.0
2009-04-10 18:17:00,0.58205,0.58205,0.58195,0.58205,68400000.0
2009-04-10 18:18:00,0.58205,0.58205,0.58205,0.58205,41400000.0
2009-04-10 18:19:00,0.58205,0.58205,0.58205,0.58205,43000000.0
2009-04-10 18:20:00,0.58205,0.58205,0.58205,0.58205,31800000.0
2009-04-10 18:21:00,0.58205,0.58205,0.58195,0.58205,56800000.0
2009-04-10 18:22:00,0.58205,0.58205,0.58195,0.58195,64200000.0
2009-04-10 18:23:00,0.58195,0.58205,0.58195,0.58195,50000000.0
2009-04-10 18:24:00,0.58195,0.58195,0.58195,0.58195,4200000.0
2009-04-10 18:25:00,0.58195,0.58202,0.58187,0.58201,109400000.0
2009-04-10 18:26:00,0.58195,0.58195,0.58195,0.58195,8800000.0
2009-04-10 18:27:00,0.58215,0.58215,0.58215,0.58215,7200000.0
2009-04-10 18:28:00,0.58235,0.58275,0.58175,0.58265,59800000.0
2009-04-10 18:29:00,0.58275,0.58275,0.58185,0.58195,39800000.0
2009-04-10 18:30:00,0.58235,0.58275,0.58235,0.58275,24800000.0
2009-04-10 18:31:00,0.58275,0.58275,0.58175,0.58195,37400000.0
2009-04-10 18:32:00,0.58205,0.58245,0.58205,0.58245,38000000.0
2009-04-10 18:33:00,0.58245,0.58245,0.58245,0.58245,4800000.0
2009-04-10 18:34:00,0.58245,0.58245,0.5824,0.5824,12800000.0
2009-04-10 18:35:00,0.5824,0.58245,0.5824,0.5824,52800000.0
2009-04-10 18:36:00,0.58216,0.58227,0.58216,0.58222,10800000.0
2009-04-10 18:37:00,0.5824,0.5824,0.58195,0.58205,8000000.0
2009-04-10 18:38:00,0.5823,0.58245,0.5823,0.58245,8000000.0
2009-04-10 18:39:00,0.58255,0.58275,0.58255,0.58275,9600000.0
2009-04-10 18:40:00,0.58275,0.58275,0.58275,0.58275,6400000.0
2009-04-10 18:41:00,0.58275,0.58275,0.58275,0.58275,9600000.0
2009-04-10 18:42:00,0.58275,0.58275,0.5818,0.58195,40800000.0
2009-04-10 18:43:00,0.58193,0.58206,0.58188,0.58195,41200000.0
2009-04-10 18:44:00,0.58195,0.58204,0.58177,0.58177,59400000.0
2009-04-10 18:45:00,0.58225,0.58275,0.58225,0.58275,7600000.0
2009-04-10 18:46:00,0.58275,0.58275,0.58275,0.58275,9600000.0
2009-04-10 18:47:00,0.58275,0.58275,0.5818,0.5818,22800000.0
2009-04-10 18:48:00,0.58195,0.58195,0.58195,0.58195,21800000.0
2009-04-10 18:49:00,0.58189,0.58204,0.58189,0.5819,16800000.0
2009-04-10 18:50:00,0.5819,0.58237,0.5819,0.5823,20000000.0
2009-04-10 18:51:00,0.5822,0.5822,0.5817,0.58188,27200000.0
2009-04-10 18:52:00,0.58193,0.5822,0.58191,0.5822,35600000.0
2009-04-10 18:53:00,0.58195,0.58195,0.58195,0.58195,11000000.0
2009-04-10 18:54:00,0.58222,0.58227,0.58208,0.58208,70200000.0
2009-04-10 18:55:00,0.5821,0.58275,0.5821,0.58275,38200000.0
2009-04-10 18:56:00,0.58275,0.58275,0.58275,0.58275,9600000.0
2009-04-10 18:57:00,0.58275,0.58275,0.5818,0.58195,48000000.0
2009-04-10 18:58:00,0.58205,0.58209,0.58167,0.58198,114800000.0
2009-04-10 18:59:00,0.58187,0.58206,0.58184,0.58204,67200000.0
2009-04-10 19:00:00,0.58217,0.58229,0.58207,0.58218,82000000.0
2009-04-10 19:01:00,0.58214,0.58214,0.5817,0.5817,35400000.0
2009-04-10 19:02:00,0.58195,0.58195,0.58195,0.58195,3800000.0
2009-04-10 19:03:00,0.58179,0.58218,0.58179,0.58218,94600000.0
2009-04-10 19:04:00,0.5822,0.58227,0.58207,0.58213,52200000.0
2009-04-10 19:05:00,0.58212,0.58212,0.58191,0.58194,27800000.0
2009-04-10 19:06:00,0.58195,0.58207,0.5818,0.5818,130400000.0
2009-04-10 19:07:00,0.58176,0.58207,0.58168,0.58182,124800000.0
2009-04-10 19:08:00,0.58185,0.58208,0.58184,0.58208,114600000.0
2009-04-10 19:09:00,0.58195,0.58195,0.5819,0.5819,13400000.0
2009-04-10 19:10:00,0.58197,0.58213,0.58175,0.58175,24800000.0
2009-04-10 19:11:00,0.58167,0.5819,0.58149,0.5819,44800000.0
2009-04-10 19:12:00,0.58196,0.58196,0.58162,0.58162,12400000.0
2009-04-10 19:13:00,0.58166,0.58173,0.58165,0.58169,81400000.0
2009-04-10 19:14:00,0.5819,0.5819,0.5819,0.5819,3200000.0
2009-04-10 19:15:00,0.58193,0.58195,0.58185,0.58194,37200000.0
2009-04-10 19:16:00,0.58192,0.58192,0.58173,0.58175,53400000.0
2009-04-10 19:17:00,0.58187,0.58192,0.58162,0.5817,50000000.0
2009-04-10 19:18:00,0.58192,0.58194,0.58166,0.58179,59200000.0
2009-04-10 19:19:00,0.58177,0.58202,0.58171,0.58183,38000000.0
2009-04-10 19:20:00,0.58191,0.58231,0.58191,0.58231,23400000.0
2009-04-10 19:21:00,0.58232,0.58232,0.5816,0.58167,84600000.0
2009-04-10 19:22:00,0.58166,0.58175,0.58152,0.58172,115400000.0
2009-04-10 19:23:00,0.58172,0.58191,0.58172,0.58189,38800000.0
2009-04-10 19:24:00,0.58188,0.58207,0.58176,0.58191,79600000.0
2009-04-10 19:25:00,0.58194,0.582,0.58182,0.58195,80000000.0
2009-04-10 19:26:00,0.58189,0.58197,0.58172,0.58176,67600000.0
2009-04-10 19:27:00,0.58173,0.58199,0.58173,0.58199,55400000.0
2009-04-10 19:28:00,0.58193,0.58193,0.5818,0.58183,39400000.0
2009-04-10 19:29:00,0.58175,0.58188,0.5817,0.58188,73400000.0
2009-04-10 19:30:00,0.58188,0.58228,0.58188,0.58212,36000000.0
2009-04-10 19:31:00,0.58203,0.58203,0.58186,0.58187,16200000.0
2009-04-10 19:32:00,0.58182,0.58187,0.58175,0.58175,39200000.0
2009-04-10 19:33:00,0.58176,0.58197,0.58176,0.58184,61400000.0
2009-04-10 19:34:00,0.5819,0.5819,0.5819,0.5819,9600000.0
2009-04-10 19:35:00,0.5819,0.5819,0.5812,0.58145,151000000.0
2009-04-10 19:36:00,0.58145,0.58155,0.58135,0.58155,45000000.0
2009-04-10 19:37:00,0.58155,0.58155,0.58135,0.58155,90600000.0
2009-04-10 19:38:00,0.58155,0.58155,0.58135,0.5814,43400000.0
2009-04-10 19:39:00,0.58135,0.58155,0.58135,0.58155,41400000.0
2009-04-10 19:40:00,0.58155,0.58205,0.58135,0.58205,74000000.0
2009-04-10 19:41:00,0.58205,0.58205,0.58185,0.5819,53200000.0
2009-04-10 19:42:00,0.58188,0.58209,0.5818,0.58205,107200000.0
2009-04-10 19:43:00,0.58163,0.58183,0.58161,0.58177,11600000.0
2009-04-10 19:44:00,0.5819,0.58215,0.5818,0.58195,26000000.0
2009-04-10 19:45:00,0.58173,0.58179,0.58164,0.58173,72200000.0
2009-04-10 19:46:00,0.58195,0.58195,0.58195,0.58195,44800000.0
2009-04-10 19:47:00,0.58195,0.58195,0.58195,0.58195,99200000.0
2009-04-10 19:48:00,0.58183,0.58193,0.58176,0.58179,189600000.0
2009-04-10 19:49:00,0.58171,0.58187,0.58157,0.58167,147400000.0
2009-04-10 19:50:00,0.58173,0.58229,0.58173,0.58229,91800000.0
2009-04-10 19:51:00,0.58195,0.58195,0.58195,0.58195,9600000.0
2009-04-10 19:52:00,0.58185,0.5823,0.58185,0.5823,21600000.0
2009-04-10 19:53:00,0.58193,0.58218,0.58188,0.58205,45200000.0
2009-04-10 19:54:00,0.58198,0.58199,0.5819,0.58193,33200000.0
2009-04-10 19:55:00,0.58194,0.58211,0.58186,0.58188,124400000.0
2009-04-10 19:56:00,0.5819,0.58237,0.5819,0.58237,130200000.0
2009-04-10 19:57:00,0.58235,0.58245,0.58235,0.5824,11600000.0
2009-04-10 19:58:00,0.5824,0.5824,0.5824,0.5824,2000000.0
2009-04-10 19:59:00,0.5824,0.5824,0.5824,0.5824,2000000.0
2009-04-10 20:00:00,0.5824,0.5824,0.5824,0.5824,2000000.0
2009-04-10 20:01:00,0.5824,0.5824,0.5824,0.5824,3000000.0
2009-04-10 20:02:00,0.58219,0.58219,0.58195,0.58204,50000000.0
2009-04-10 20:03:00,0.58203,0.58216,0.58196,0.58208,76600000.0
2009-04-10 20:04:00,0.58205,0.58211,0.58198,0.58206,54600000.0
2009-04-10 20:05:00,0.58199,0.58211,0.58188,0.58188,138200000.0
2009-04-10 20:06:00,0.5824,0.5824,0.5824,0.5824,1000000.0
2009-04-10 20:07:00,0.58224,0.58229,0.58197,0.58197,59000000.0
2009-04-10 20:08:00,0.58197,0.58222,0.58197,0.5821,31200000.0
2009-04-10 20:09:00,0.5823,0.5823,0.58175,0.5819,25600000.0
2009-04-10 20:10:00,0.5818,0.58189,0.5818,0.58189,23000000.0
2009-04-10 20:11:00,0.58195,0.58205,0.58095,0.58125,64800000.0
2009-04-10 20:12:00,0.58116,0.58116,0.58076,0.58092,32600000.0
2009-04-10 20:13:00,0.58125,0.58125,0.58125,0.58125,1000000.0
2009-04-10 20:14:00,0.58127,0.58142,0.58115,0.58118,52800000.0
2009-04-10 20:15:00,0.5812,0.58125,0.5812,0.58125,18800000.0
2009-04-10 20:16:00,0.58125,0.58125,0.58125,0.58125,4200000.0
2009-04-10 20:17:00,0.58125,0.58125,0.58125,0.58125,46400000.0
2009-04-10 20:18:00,0.5812,0.5812,0.5812,0.5812,9400000.0
2009-04-10 20:19:00,0.58135,0.58135,0.58069,0.58102,111000000.0
2009-04-10 20:20:00,0.58107,0.58183,0.58074,0.58109,262900000.0
2009-04-10 20:21:00,0.58084,0.5811,0.58063,0.58091,111000000.0
2009-04-10 20:22:00,0.5812,0.5812,0.5812,0.5812,1000000.0
2009-04-10 20:23:00,0.5807,0.58123,0.58063,0.58123,125000000.0
2009-04-10 20:24:00,0.581,0.5812,0.581,0.5812,2200000.0
2009-04-10 20:25:00,0.58103,0.58126,0.58073,0.58073,62600000.0
2009-04-10 20:26:00,0.58074,0.58097,0.58068,0.58074,10600000.0
2009-04-10 20:27:00,0.58125,0.58165,0.5812,0.58125,57200000.0
2009-04-10 20:28:00,0.58125,0.58185,0.58125,0.5814,98400000.0
2009-04-10 20:29:00,0.5814,0.5814,0.58125,0.58135,39000000.0
2009-04-10 20:30:00,0.58135,0.58205,0.58125,0.5814,107200000.0
2009-04-10 20:31:00,0.5814,0.5814,0.5814,0.5814,2000000.0
2009-04-10 20:32:00,0.5814,0.5814,0.58135,0.58135,4000000.0
2009-04-10 20:33:00,0.5814,0.5814,0.5813,0.58135,26000000.0
2009-04-10 20:34:00,0.58128,0.58154,0.58115,0.58147,62600000.0
2009-04-10 20:35:00,0.58139,0.58165,0.58128,0.58128,23400000.0
2009-04-10 20:36:00,0.58127,0.58142,0.58127,0.58142,15800000.0
2009-04-10 20:37:00,0.58142,0.5817,0.58135,0.5817,7000000.0
2009-04-10 20:38:00,0.58135,0.58135,0.58135,0.58135,1000000.0
2009-04-10 20:39:00,0.58142,0.5816,0.58142,0.58146,189200000.0
2009-04-10 20:40:00,0.58138,0.58153,0.58138,0.58153,42600000.0
2009-04-10 20:41:00,0.58145,0.58185,0.581,0.58135,45800000.0
2009-04-10 20:42:00,0.5815,0.58165,0.5815,0.58165,12400000.0
2009-04-10 20:43:00,0.58158,0.5818,0.58149,0.58151,24400000.0
2009-04-10 20:44:00,0.58165,0.58165,0.581,0.58135,16000000.0
2009-04-10 20:45:00,0.58155,0.58175,0.58155,0.58175,9200000.0
2009-04-10 20:46:00,0.58175,0.58175,0.5811,0.58125,6200000.0
2009-04-10 20:47:00,0.5813,0.58135,0.5813,0.58135,15000000.0
2009-04-10 20:48:00,0.5814,0.5814,0.58125,0.58125,6600000.0
2009-04-10 20:49:00,0.58125,0.5813,0.58125,0.5813,34400000.0
2009-04-10 20:50:00,0.58135,0.58135,0.58103,0.58103,26000000.0
2009-04-10 20:51:00,0.58105,0.58144,0.58096,0.58122,72400000.0
2009-04-10 20:52:00,0.58128,0.5814,0.58119,0.58119,99000000.0
2009-04-10 20:53:00,0.58123,0.58131,0.58118,0.58118,16600000.0
2009-04-10 20:54:00,0.5813,0.58175,0.5813,0.58175,28200000.0
2009-04-10 20:55:00,0.5818,0.5818,0.58115,0.58115,29400000.0
2009-04-10 20:56:00,0.58125,0.5813,0.58125,0.5813,24200000.0
2009-04-10 20:57:00,0.58114,0.58137,0.58104,0.5813,88000000.0
2009-04-10 20:58:00,0.58137,0.58165,0.58134,0.58153,72000000.0
2009-04-10 20:59:00,0.58157,0.58184,0.58146,0.58155,142600000.0
2009-04-10 21:00:00,0.5813,0.5813,0.5813,0.5813,4200000.0
2009-04-10 21:01:00,0.58123,0.58123,0.58107,0.58122,13600000.0
2009-04-10 21:02:00,0.58145,0.58145,0.58145,0.58145,16000000.0
2009-04-10 21:03:00,0.58163,0.58163,0.5815,0.58157,35600000.0
2009-04-10 21:04:00,0.58157,0.58163,0.58151,0.58163,15200000.0
2009-04-10 21:05:00,0.58163,0.58167,0.58144,0.58147,29600000.0
2009-04-10 21:06:00,0.5815,0.58173,0.5815,0.58163,44400000.0
2009-04-10 21:07:00,0.58145,0.58145,0.58145,0.58145,4200000.0
2009-04-10 21:08:00,0.5815,0.58181,0.58145,0.58166,66200000.0
2009-04-10 21:09:00,0.58164,0.58168,0.5814,0.58154,40200000.0
2009-04-10 21:10:00,0.58154,0.58164,0.58149,0.58156,34600000.0
2009-04-10 21:11:00,0.58145,0.58145,0.58145,0.58145,3200000.0
2009-04-10 21:12:00,0.58156,0.58173,0.5815,0.58164,193600000.0
2009-04-10 21:13:00,0.58153,0.58158,0.58137,0.58157,100800000.0
2009-04-10 21:14:00,0.58145,0.58157,0.58138,0.58138,84900000.0
2009-04-10 21:15:00,0.5814,0.58172,0.5814,0.58163,224800001.0
2009-04-10 21:16:00,0.58161,0.58166,0.58141,0.5815,177000000.0
2009-04-10 21:17:00,0.58149,0.58166,0.58132,0.58141,169200000.0
2009-04-10 21:18:00,0.5814,0.58168,0.58127,0.58148,250800000.0
2009-04-10 21:19:00,0.58145,0.58165,0.58145,0.58165,15800000.0
2009-04-10 21:20:00,0.58145,0.58197,0.58145,0.58153,235600000.0
2009-04-10 21:21:00,0.58185,0.582,0.58185,0.582,12400000.0
2009-04-10 21:22:00,0.58195,0.58205,0.5818,0.58205,14800000.0
2009-04-10 21:23:00,0.58205,0.58225,0.5816,0.5816,24000000.0
2009-04-10 21:24:00,0.58175,0.58215,0.5816,0.58195,48800000.0
2009-04-10 21:25:00,0.5822,0.58225,0.58155,0.58155,54800000.0
2009-04-10 21:26:00,0.5817,0.58175,0.5817,0.58175,2000000.0
2009-04-10 21:27:00,0.5817,0.58175,0.5817,0.58175,3800000.0
2009-04-10 21:28:00,0.58175,0.58175,0.5817,0.58175,3000000.0
2009-04-10 21:29:00,0.58175,0.58175,0.5817,0.5817,3000000.0
2009-04-10 21:30:00,0.58165,0.58165,0.58165,0.58165,13200000.0
2009-04-10 21:31:00,0.58165,0.58165,0.58165,0.58165,15000000.0
2009-04-10 21:32:00,0.58165,0.58165,0.58165,0.58165,10600000.0
2009-04-10 21:33:00,0.58165,0.58165,0.58165,0.58165,10400000.0
2009-04-10 21:34:00,0.58165,0.58165,0.58165,0.58165,15600000.0
2009-04-10 21:35:00,0.58165,0.58165,0.58165,0.58165,23000000.0
2009-04-10 21:36:00,0.58163,0.58179,0.58158,0.58172,168600000.0
2009-04-10 21:37:00,0.58165,0.58165,0.58165,0.58165,6400000.0
2009-04-10 21:38:00,0.58165,0.58165,0.58165,0.58165,1800000.0
2009-04-10 21:39:00,0.58165,0.58165,0.58165,0.58165,10000000.0
2009-04-10 21:40:00,0.58165,0.58165,0.58165,0.58165,26000000.0
2009-04-10 21:41:00,0.58172,0.58173,0.58167,0.58167,25800000.0
2009-04-10 21:42:00,0.58156,0.58163,0.58153,0.58156,41000000.0
2009-04-10 21:43:00,0.58159,0.58179,0.58156,0.58163,30200000.0
2009-04-10 21:44:00,0.58169,0.58173,0.58166,0.5817,43200000.0
2009-04-10 21:45:00,0.58174,0.58179,0.58161,0.58161,28000000.0
2009-04-10 21:46:00,0.58157,0.58178,0.58157,0.58178,64200000.0
2009-04-10 21:47:00,0.58174,0.58187,0.58171,0.58171,82400000.0
2009-04-10 21:48:00,0.58158,0.5817,0.58157,0.58161,140400000.0
2009-04-10 21:49:00,0.58165,0.58165,0.58165,0.58165,6400000.0
2009-04-10 21:50:00,0.5818,0.58185,0.5818,0.58185,7800000.0
2009-04-10 21:51:00,0.58185,0.58185,0.58185,0.58185,3200000.0
2009-04-10 21:52:00,0.58185,0.58185,0.58185,0.58185,3200000.0
2009-04-10 21:53:00,0.58186,0.58186,0.58145,0.58149,202000000.0
2009-04-10 21:54:00,0.5819,0.5823,0.5819,0.5823,11600000.0
2009-04-10 21:55:00,0.5823,0.5823,0.58225,0.58225,8200000.0
2009-04-10 21:56:00,0.58225,0.5823,0.58215,0.58225,10200000.0
2009-04-10 21:57:00,0.5822,0.5823,0.5822,0.58225,9200000.0
2009-04-10 21:58:00,0.58215,0.5823,0.58215,0.58225,11800000.0
2009-04-10 21:59:00,0.58215,0.5823,0.58215,0.58225,9200000.0
2009-04-10 22:00:00,0.58225,0.5825,0.58225,0.58225,27400000.0
2009-04-10 22:01:00,0.5823,0.5823,0.58225,0.5823,18600000.0
2009-04-10 22:02:00,0.5823,0.5823,0.5823,0.5823,18800000.0
2009-04-10 22:03:00,0.58262,0.58262,0.58208,0.58229,21600000.0
2009-04-10 22:04:00,0.5823,0.5824,0.5823,0.5824,17400000.0
2009-04-10 22:05:00,0.5824,0.5824,0.5824,0.5824,24000000.0
2009-04-10 22:06:00,0.58197,0.58258,0.58197,0.58258,23000000.0
2009-04-10 22:07:00,0.58258,0.58258,0.58242,0.58242,55600000.0
2009-04-10 22:08:00,0.58245,0.5825,0.58245,0.5825,5600000.0
2009-04-10 22:09:00,0.58245,0.58245,0.58245,0.58245,1000000.0
2009-04-10 22:10:00,0.5828,0.58299,0.5825,0.5825,53200000.0
2009-04-10 22:11:00,0.58255,0.58268,0.58255,0.5826,43600000.0
2009-04-10 22:12:00,0.58244,0.58259,0.58244,0.58253,26400000.0
2009-04-10 22:13:00,0.58261,0.58274,0.58253,0.58253,88800000.0
2009-04-10 22:14:00,0.58258,0.58268,0.5825,0.58259,120199999.0
2009-04-10 22:15:00,0.58235,0.5824,0.58235,0.5824,4600000.0
2009-04-10 22:16:00,0.5824,0.5824,0.58235,0.58235,2000000.0
2009-04-10 22:17:00,0.58222,0.58222,0.58222,0.58222,3800000.0
2009-04-10 22:18:00,0.58247,0.58259,0.58237,0.58253,60600000.0
2009-04-10 22:19:00,0.5828,0.58295,0.58225,0.58235,73600000.0
2009-04-10 22:20:00,0.5824,0.5824,0.5824,0.5824,5600000.0
2009-04-10 22:21:00,0.5824,0.5824,0.5824,0.5824,11400000.0
2009-04-10 22:22:00,0.5824,0.5824,0.5824,0.5824,32400000.0
2009-04-10 22:23:00,0.5824,0.5824,0.5824,0.5824,10800000.0
2009-04-10 22:24:00,0.5824,0.5824,0.5824,0.5824,1000000.0
2009-04-10 22:25:00,0.5825,0.58262,0.58243,0.58255,16600000.0
2009-04-10 22:26:00,0.5824,0.5824,0.5824,0.5824,4400000.0
2009-04-10 22:27:00,0.5824,0.5824,0.5824,0.5824,5400000.0
2009-04-10 22:28:00,0.5824,0.5824,0.5824,0.5824,5400000.0
2009-04-10 22:29:00,0.5824,0.5824,0.5824,0.5824,6600000.0
2009-04-10 22:30:00,0.5824,0.5824,0.5824,0.5824,10600000.0
2009-04-10 22:31:00,0.5824,0.5824,0.5824,0.5824,9400000.0
2009-04-10 22:32:00,0.5826,0.5827,0.5826,0.58265,16400000.0
2009-04-10 22:33:00,0.58265,0.58265,0.5826,0.5826,2000000.0
2009-04-10 22:34:00,0.58272,0.58285,0.58269,0.58269,19400000.0
2009-04-10 22:35:00,0.5827,0.58279,0.5827,0.58277,15600000.0
2009-04-10 22:36:00,0.58255,0.58255,0.58255,0.58255,1000000.0
2009-04-10 22:37:00,0.5826,0.5826,0.5826,0.5826,1000000.0
2009-04-10 22:38:00,0.5826,0.58283,0.58255,0.58275,46000000.0
2009-04-10 22:39:00,0.58274,0.58283,0.58267,0.58269,33000000.0
2009-04-10 22:40:00,0.58276,0.58276,0.58221,0.58235,31200000.0
2009-04-10 22:41:00,0.58229,0.58243,0.58217,0.58236,35400000.0
2009-04-10 22:42:00,0.58222,0.58249,0.58207,0.58241,21600000.0
2009-04-10 22:43:00,0.58231,0.5824,0.5822,0.5824,27200000.0
2009-04-10 22:44:00,0.5826,0.58265,0.5826,0.58265,11600000.0
2009-04-10 22:45:00,0.5826,0.5826,0.5826,0.5826,4400000.0
2009-04-10 22:46:00,0.58265,0.58265,0.58245,0.5825,39400000.0
2009-04-10 22:47:00,0.58245,0.5825,0.58245,0.5825,7200000.0
2009-04-10 22:48:00,0.58245,0.5825,0.58245,0.5825,7200000.0
2009-04-10 22:49:00,0.58245,0.5825,0.58245,0.5825,15800000.0
2009-04-10 22:50:00,0.58265,0.58295,0.5823,0.58275,27800000.0
2009-04-10 22:51:00,0.58275,0.58275,0.58265,0.58265,18000000.0
2009-04-10 22:52:00,0.58265,0.5827,0.58225,0.58265,48200000.0
2009-04-10 22:53:00,0.58245,0.58335,0.58245,0.583,46200000.0
2009-04-10 22:54:00,0.5833,0.5833,0.5833,0.5833,6400000.0
2009-04-10 22:55:00,0.58335,0.5834,0.58335,0.5834,16000000.0
2009-04-10 22:56:00,0.5834,0.5834,0.58335,0.58335,41600000.0
2009-04-10 22:57:00,0.58302,0.58321,0.58302,0.58319,17400000.0
2009-04-10 22:58:00,0.58308,0.58325,0.58306,0.58315,50600000.0
2009-04-10 22:59:00,0.5831,0.5839,0.58305,0.5839,4400000.0
2009-04-13 00:00:00,0.58535,0.5856,0.58535,0.58555,39800000.0
2009-04-13 00:01:00,0.58543,0.58558,0.58527,0.58527,39800000.0
2009-04-13 00:02:00,0.58532,0.58553,0.58525,0.58525,39800000.0
2009-04-13 00:03:00,0.58535,0.58555,0.5853,0.58532,39800000.0
2009-04-13 00:04:00,0.5853,0.58545,0.58527,0.5853,39800000.0
2009-04-13 00:05:00,0.58545,0.5855,0.58455,0.58456,39800000.0
2009-04-13 00:06:00,0.58455,0.585,0.58455,0.5846,39800000.0
2009-04-13 00:07:00,0.58478,0.58511,0.58458,0.58465,39800000.0
2009-04-13 00:08:00,0.58468,0.58483,0.58466,0.58483,39800000.0
2009-04-13 00:09:00,0.58485,0.58485,0.58483,0.58483,39800000.0
2009-04-13 00:10:00,0.5848,0.58516,0.5848,0.58515,39800000.0
2009-04-13 00:11:00,0.58512,0.58512,0.58497,0.58497,39800000.0
2009-04-13 00:12:00,0.58502,0.58532,0.58502,0.58515,39800000.0
2009-04-13 00:13:00,0.5851,0.5851,0.58505,0.5851,39800000.0
2009-04-13 00:14:00,0.58507,0.58507,0.58505,0.58505,39800000.0
2009-04-13 00:15:00,0.58507,0.5851,0.58507,0.5851,39800000.0
2009-04-13 00:16:00,0.58507,0.5851,0.58505,0.58507,39800000.0
2009-04-13 00:17:00,0.58505,0.58507,0.58505,0.58507,39800000.0
2009-04-13 00:18:00,0.58505,0.58507,0.58505,0.58507,39800000.0
2009-04-13 00:19:00,0.5851,0.5851,0.58505,0.58507,39800000.0
2009-04-13 00:20:00,0.58505,0.58507,0.58505,0.58507,39800000.0
2009-04-13 00:21:00,0.5851,0.5851,0.58505,0.58507,39800000.0
2009-04-13 00:22:00,0.58505,0.58512,0.58505,0.58512,39800000.0
2009-04-13 00:23:00,0.58515,0.58515,0.58505,0.58507,39800000.0
2009-04-13 00:24:00,0.5851,0.5851,0.5851,0.5851,39800000.0
2009-04-13 00:25:00,0.58505,0.58507,0.58505,0.58507,39800000.0
2009-04-13 00:26:00,0.58505,0.5854,0.58493,0.58493,39800000.0
2009-04-13 00:27:00,0.58497,0.58497,0.5849,0.5849,39800000.0
2009-04-13 00:28:00,0.58488,0.5849,0.58447,0.58447,39800000.0
2009-04-13 00:29:00,0.58445,0.5845,0.58415,0.58417,39800000.0
2009-04-13 00:30:00,0.58413,0.58443,0.5841,0.58435,39800000.0
2009-04-13 00:31:00,0.5844,0.5845,0.58412,0.58413,39800000.0
2009-04-13 00:32:00,0.58395,0.58402,0.5837,0.58395,39800000.0
2009-04-13 00:33:00,0.5841,0.58437,0.5841,0.5843,39800000.0
2009-04-13 00:34:00,0.58432,0.58445,0.58432,0.58445,39800000.0
2009-04-13 00:35:00,0.58448,0.58448,0.5844,0.58445,39800000.0
2009-04-13 00:36:00,0.5844,0.5844,0.58427,0.5843,39800000.0
2009-04-13 00:37:00,0.58435,0.5844,0.58435,0.58437,39800000.0
2009-04-13 00:38:00,0.58435,0.58476,0.58435,0.58476,39800000.0
2009-04-13 00:39:00,0.58481,0.58595,0.58435,0.58435,39800000.0
2009-04-13 00:40:00,0.58432,0.58463,0.58432,0.58455,39800000.0
2009-04-13 00:41:00,0.58458,0.58465,0.5844,0.58455,39800000.0
2009-04-13 00:42:00,0.58465,0.5847,0.58465,0.5847,39800000.0
2009-04-13 00:43:00,0.58468,0.58468,0.5846,0.5846,39800000.0
2009-04-13 00:44:00,0.58465,0.58522,0.58455,0.5852,39800000.0
2009-04-13 00:45:00,0.5851,0.58543,0.58502,0.58515,39800000.0
2009-04-13 00:46:00,0.58525,0.58545,0.5851,0.58515,39800000.0
2009-04-13 00:47:00,0.58507,0.58545,0.58507,0.58522,39800000.0
2009-04-13 00:48:00,0.58517,0.58527,0.58512,0.58515,39800000.0
2009-04-13 00:49:00,0.58512,0.58544,0.58512,0.58544,39800000.0
2009-04-13 00:50:00,0.58545,0.5855,0.5854,0.5854,39800000.0
2009-04-13 00:51:00,0.58543,0.5858,0.58543,0.58565,39800000.0
2009-04-13 00:52:00,0.58563,0.5858,0.5856,0.58573,39800000.0
2009-04-13 00:53:00,0.58575,0.58575,0.5856,0.5856,39800000.0
2009-04-13 00:54:00,0.58565,0.58575,0.5856,0.58565,39800000.0
2009-04-13 00:55:00,0.5856,0.5858,0.5856,0.58568,39800000.0
2009-04-13 00:56:00,0.58565,0.5857,0.58555,0.58555,39800000.0
2009-04-13 00:57:00,0.58553,0.5856,0.58493,0.58493,39800000.0
2009-04-13 00:58:00,0.58495,0.585,0.58495,0.58497,39800000.0
2009-04-13 00:59:00,0.585,0.58505,0.585,0.585,39800000.0
2009-04-13 01:00:00,0.58495,0.58505,0.58495,0.58505,39800000.0
2009-04-13 01:01:00,0.58502,0.58502,0.58462,0.58462,39800000.0
2009-04-13 01:02:00,0.5846,0.58465,0.5846,0.58465,39800000.0
2009-04-13 01:03:00,0.58463,0.58478,0.58463,0.58465,39800000.0
2009-04-13 01:04:00,0.58478,0.58478,0.58465,0.58478,39800000.0
2009-04-13 01:05:00,0.58465,0.58465,0.58465,0.58465,39800000.0
2009-04-13 01:06:00,0.58468,0.58468,0.5846,0.5846,39800000.0
2009-04-13 01:07:00,0.58465,0.5847,0.58455,0.5847,39800000.0
2009-04-13 01:08:00,0.58465,0.58475,0.58457,0.5846,39800000.0
2009-04-13 01:09:00,0.58458,0.5852,0.58455,0.5852,39800000.0
2009-04-13 01:10:00,0.58522,0.58525,0.58517,0.58517,39800000.0
2009-04-13 01:11:00,0.5852,0.58522,0.58515,0.5852,39800000.0
2009-04-13 01:12:00,0.58517,0.58517,0.58512,0.58512,39800000.0
2009-04-13 01:13:00,0.58515,0.58517,0.58515,0.58517,39800000.0
2009-04-13 01:14:00,0.58512,0.58512,0.58505,0.5851,39800000.0
2009-04-13 01:15:00,0.58507,0.5851,0.58507,0.58507,39800000.0
2009-04-13 01:16:00,0.5851,0.5852,0.58505,0.5852,39800000.0
2009-04-13 01:17:00,0.5851,0.58583,0.5851,0.5857,39800000.0
2009-04-13 01:18:00,0.58563,0.58568,0.5856,0.5856,39800000.0
2009-04-13 01:19:00,0.58563,0.5857,0.58563,0.58568,39800000.0
2009-04-13 01:20:00,0.58565,0.58565,0.5856,0.5856,39800000.0
2009-04-13 01:21:00,0.58563,0.58565,0.5856,0.5856,39800000.0
2009-04-13 01:22:00,0.58563,0.58565,0.58563,0.58565,39800000.0
2009-04-13 01:23:00,0.5857,0.5857,0.58565,0.58568,39800000.0
2009-04-13 01:24:00,0.5857,0.58573,0.58568,0.58568,39800000.0
2009-04-13 01:25:00,0.5857,0.5857,0.58535,0.58535,39800000.0
2009-04-13 01:26:00,0.5853,0.5855,0.58512,0.58515,39800000.0
2009-04-13 01:27:00,0.5851,0.58525,0.58505,0.58525,39800000.0
2009-04-13 01:28:00,0.58535,0.5854,0.5851,0.5853,39800000.0
2009-04-13 01:29:00,0.5851,0.58548,0.5851,0.58545,39800000.0
2009-04-13 01:30:00,0.58543,0.58545,0.58543,0.58545,39800000.0
2009-04-13 01:33:00,0.58548,0.58548,0.58545,0.58545,39800000.0
2009-04-13 01:34:00,0.58543,0.58545,0.58543,0.58545,39800000.0
2009-04-13 01:35:00,0.58553,0.58553,0.58545,0.58545,39800000.0
2009-04-13 01:36:00,0.58537,0.58558,0.58535,0.58558,39800000.0
2009-04-13 01:37:00,0.5856,0.5856,0.58522,0.5853,39800000.0
2009-04-13 01:38:00,0.58529,0.58535,0.58527,0.58535,39800000.0
2009-04-13 01:39:00,0.58529,0.58539,0.5852,0.58522,39800000.0
2009-04-13 01:40:00,0.58532,0.58543,0.5853,0.58535,39800000.0
2009-04-13 01:41:00,0.58532,0.58532,0.58522,0.5853,39800000.0
2009-04-13 01:42:00,0.58541,0.58545,0.58541,0.58545,39800000.0
2009-04-13 01:43:00,0.5853,0.58548,0.5853,0.58545,39800000.0
2009-04-13 01:44:00,0.58537,0.58553,0.58537,0.58545,39800000.0
2009-04-13 01:45:00,0.58543,0.58553,0.58543,0.58545,39800000.0
2009-04-13 01:46:00,0.58537,0.58548,0.58537,0.58545,39800000.0
2009-04-13 01:47:00,0.58553,0.58553,0.5851,0.5851,39800000.0
2009-04-13 01:48:00,0.58525,0.58525,0.58522,0.58525,39800000.0
2009-04-13 01:49:00,0.58517,0.58522,0.58515,0.58515,39800000.0
2009-04-13 01:50:00,0.58517,0.5852,0.58515,0.5852,39800000.0
2009-04-13 01:51:00,0.58522,0.58522,0.5852,0.5852,39800000.0
2009-04-13 01:53:00,0.58517,0.58517,0.58515,0.58515,39800000.0
2009-04-13 01:54:00,0.58517,0.5852,0.58517,0.5852,39800000.0
2009-04-13 01:55:00,0.58515,0.5852,0.58505,0.5851,39800000.0
2009-04-13 01:56:00,0.58522,0.58522,0.58515,0.58517,39800000.0
2009-04-13 01:57:00,0.5852,0.5852,0.58517,0.58517,39800000.0
2009-04-13 01:58:00,0.58507,0.5851,0.58475,0.58475,39800000.0
2009-04-13 01:59:00,0.58483,0.5849,0.58466,0.5847,39800000.0
2009-04-13 02:00:00,0.58495,0.58495,0.5843,0.5845,39800000.0
2009-04-13 02:01:00,0.5844,0.58445,0.5838,0.5843,44000000.0
2009-04-13 02:02:00,0.58445,0.58445,0.5839,0.5842,72800000.0
2009-04-13 02:03:00,0.5843,0.58435,0.5843,0.58435,7600000.0
2009-04-13 02:04:00,0.5841,0.5841,0.5841,0.5841,3800000.0
2009-04-13 02:05:00,0.5843,0.5843,0.5842,0.5842,10000000.0
2009-04-13 02:06:00,0.5842,0.58435,0.5839,0.5839,37000000.0
2009-04-13 02:07:00,0.58395,0.58395,0.5833,0.5833,18200000.0
2009-04-13 02:08:00,0.58335,0.58345,0.58335,0.58345,11000000.0
2009-04-13 02:09:00,0.5835,0.58373,0.58342,0.58342,61000000.0
2009-04-13 02:10:00,0.58345,0.58345,0.5828,0.583,68400000.0
2009-04-13 02:11:00,0.583,0.5832,0.583,0.5832,75800000.0
2009-04-13 02:12:00,0.58315,0.5832,0.58305,0.58305,78400000.0
2009-04-13 02:13:00,0.58305,0.5835,0.58305,0.5835,100800000.0
2009-04-13 02:14:00,0.5835,0.5835,0.58345,0.58345,15200000.0
2009-04-13 02:15:00,0.58355,0.58355,0.58345,0.58345,8200000.0
2009-04-13 02:16:00,0.58345,0.58345,0.58305,0.58305,19200000.0
2009-04-13 02:17:00,0.5831,0.5831,0.5829,0.5829,71400000.0
2009-04-13 02:18:00,0.5829,0.58305,0.5829,0.583,102400000.0
2009-04-13 02:19:00,0.583,0.58315,0.5828,0.583,42200000.0
2009-04-13 02:20:00,0.58298,0.58312,0.58293,0.58312,46600000.0
2009-04-13 02:21:00,0.583,0.58315,0.583,0.583,6400000.0
2009-04-13 02:22:00,0.583,0.5831,0.583,0.5831,9200000.0
2009-04-13 02:23:00,0.58282,0.58291,0.5828,0.5829,75400000.0
2009-04-13 02:24:00,0.58305,0.5831,0.58305,0.5831,42400000.0
2009-04-13 02:25:00,0.58295,0.58311,0.58288,0.58308,52400000.0
2009-04-13 02:26:00,0.58315,0.58315,0.58315,0.58315,1800000.0
2009-04-13 02:27:00,0.58302,0.58318,0.583,0.5831,54000000.0
2009-04-13 02:28:00,0.5832,0.58325,0.58315,0.58315,9200000.0
2009-04-13 02:29:00,0.58335,0.5836,0.58335,0.5836,25600000.0
2009-04-13 02:30:00,0.5835,0.58425,0.5835,0.5838,44400000.0
2009-04-13 02:31:00,0.58369,0.58374,0.58337,0.58344,43800000.0
2009-04-13 02:32:00,0.58361,0.58378,0.58345,0.58345,17000000.0
2009-04-13 02:33:00,0.5835,0.58367,0.5835,0.58367,44600000.0
2009-04-13 02:34:00,0.5838,0.584,0.5838,0.58395,22600000.0
2009-04-13 02:35:00,0.58395,0.58395,0.5838,0.5838,3400000.0
2009-04-13 02:36:00,0.5838,0.5838,0.5838,0.5838,9800000.0
2009-04-13 02:37:00,0.58363,0.58375,0.58353,0.58375,48400000.0
2009-04-13 02:38:00,0.58385,0.58385,0.5838,0.5838,18000000.0
2009-04-13 02:39:00,0.5838,0.5838,0.5838,0.5838,12400000.0
2009-04-13 02:40:00,0.58363,0.58375,0.58363,0.58371,48000000.0
2009-04-13 02:41:00,0.58385,0.5839,0.58385,0.5839,4800000.0
2009-04-13 02:42:00,0.5838,0.58405,0.5837,0.58405,15800000.0
2009-04-13 02:43:00,0.58395,0.58406,0.58378,0.58378,23400000.0
2009-04-13 02:44:00,0.58389,0.58405,0.58384,0.58384,106800000.0
2009-04-13 02:45:00,0.5842,0.5842,0.58375,0.58385,24600000.0
2009-04-13 02:46:00,0.5838,0.58385,0.5838,0.58385,4000000.0
2009-04-13 02:47:00,0.584,0.584,0.584,0.584,2800000.0
2009-04-13 02:48:00,0.584,0.584,0.58385,0.58385,6000000.0
2009-04-13 02:49:00,0.5834,0.58364,0.58324,0.58329,43600000.0
2009-04-13 02:50:00,0.58338,0.58342,0.58323,0.58323,37000000.0
2009-04-13 02:51:00,0.58313,0.58331,0.58309,0.58323,31000000.0
2009-04-13 02:52:00,0.58315,0.58327,0.58312,0.58327,52800000.0
2009-04-13 02:53:00,0.58385,0.58385,0.58385,0.58385,1800000.0
2009-04-13 02:54:00,0.58332,0.58335,0.58319,0.58335,52000000.0
2009-04-13 02:55:00,0.58385,0.5841,0.5837,0.584,51600000.0
2009-04-13 02:56:00,0.5842,0.58445,0.5839,0.5839,17200000.0
2009-04-13 02:57:00,0.584,0.5841,0.584,0.5841,11000000.0
2009-04-13 02:58:00,0.5841,0.5841,0.584,0.584,3000000.0
2009-04-13 02:59:00,0.5841,0.5841,0.584,0.584,14000000.0
2009-04-13 03:00:00,0.58347,0.5839,0.58347,0.5839,76000000.0
2009-04-13 03:01:00,0.58405,0.5841,0.58405,0.5841,4000000.0
2009-04-13 03:02:00,0.5841,0.5841,0.584,0.584,14400000.0
2009-04-13 03:03:00,0.584,0.58415,0.584,0.58415,7800000.0
2009-04-13 03:04:00,0.58415,0.5842,0.58415,0.58415,38000000.0
2009-04-13 03:05:00,0.58415,0.5844,0.58415,0.58425,17800000.0
2009-04-13 03:06:00,0.58379,0.58395,0.58379,0.58395,43400000.0
2009-04-13 03:07:00,0.58425,0.58425,0.58425,0.58425,11400000.0
2009-04-13 03:08:00,0.58425,0.58425,0.58425,0.58425,5600000.0
2009-04-13 03:09:00,0.58425,0.58425,0.58425,0.58425,1200000.0
2009-04-13 03:10:00,0.58418,0.58448,0.58395,0.58428,93800000.0
2009-04-13 03:11:00,0.58431,0.58447,0.58397,0.58413,35200000.0
2009-04-13 03:12:00,0.5842,0.5842,0.5842,0.5842,2400000.0
2009-04-13 03:13:00,0.5841,0.5841,0.5841,0.5841,1200000.0
2009-04-13 03:14:00,0.58386,0.58386,0.5838,0.5838,32000000.0
2009-04-13 03:15:00,0.5841,0.5841,0.58405,0.5841,9600000.0
2009-04-13 03:16:00,0.58415,0.58415,0.58415,0.58415,4000000.0
2009-04-13 03:17:00,0.584,0.58419,0.58394,0.58394,178200000.0
2009-04-13 03:18:00,0.58425,0.58425,0.58415,0.58415,5000000.0
2009-04-13 03:19:00,0.58425,0.58425,0.58415,0.58425,24000000.0
2009-04-13 03:20:00,0.58425,0.58425,0.58425,0.58425,1200000.0
2009-04-13 03:21:00,0.58396,0.58397,0.58384,0.58393,86000000.0
2009-04-13 03:22:00,0.58425,0.58425,0.58425,0.58425,2400000.0
2009-04-13 03:23:00,0.58399,0.58413,0.58382,0.58382,69200000.0
2009-04-13 03:24:00,0.58425,0.58425,0.5842,0.5842,4800000.0
2009-04-13 03:25:00,0.58435,0.58465,0.58435,0.58465,2400000.0
2009-04-13 03:26:00,0.58416,0.5845,0.58416,0.58418,65600000.0
2009-04-13 03:27:00,0.58398,0.58436,0.58398,0.58413,45800000.0
2009-04-13 03:28:00,0.58409,0.58437,0.58409,0.58429,30800000.0
2009-04-13 03:29:00,0.58429,0.58436,0.58407,0.58412,89400000.0
2009-04-13 03:30:00,0.5846,0.5846,0.5846,0.5846,2400000.0
2009-04-13 03:31:00,0.5843,0.5843,0.58416,0.5842,82800000.0
2009-04-13 03:32:00,0.58455,0.58455,0.58455,0.58455,4600000.0
2009-04-13 03:33:00,0.58475,0.58475,0.58455,0.58455,7400000.0
2009-04-13 03:34:00,0.58417,0.58435,0.58409,0.58435,49200000.0
2009-04-13 03:35:00,0.58433,0.58438,0.58411,0.58414,57400000.0
2009-04-13 03:36:00,0.58412,0.58442,0.58412,0.58423,88400000.0
2009-04-13 03:37:00,0.58406,0.58435,0.584,0.58435,57800000.0
2009-04-13 03:38:00,0.58445,0.5845,0.58445,0.5845,11200000.0
2009-04-13 03:39:00,0.5845,0.58455,0.5845,0.58455,5400000.0
2009-04-13 03:40:00,0.58455,0.58455,0.58455,0.58455,1200000.0
2009-04-13 03:41:00,0.5847,0.58485,0.5847,0.58485,6000000.0
2009-04-13 03:42:00,0.58435,0.58449,0.58432,0.58449,32000000.0
2009-04-13 03:43:00,0.58495,0.58495,0.58495,0.58495,2400000.0
2009-04-13 03:44:00,0.58495,0.58495,0.58495,0.58495,6600000.0
2009-04-13 03:45:00,0.58466,0.58474,0.58454,0.58474,52600000.0
2009-04-13 03:46:00,0.58495,0.58495,0.58495,0.58495,3000000.0
2009-04-13 03:47:00,0.58495,0.58495,0.58495,0.58495,4600000.0
2009-04-13 03:48:00,0.58458,0.58476,0.58454,0.58472,47000000.0
2009-04-13 03:49:00,0.585,0.5855,0.58455,0.5848,232200000.0
2009-04-13 03:50:00,0.5846,0.58495,0.58415,0.58495,228800000.0
2009-04-13 03:51:00,0.58495,0.58495,0.5842,0.5842,541600000.0
2009-04-13 03:52:00,0.58425,0.58495,0.5842,0.58475,206200000.0
2009-04-13 03:53:00,0.58455,0.58455,0.58455,0.58455,8000000.0
2009-04-13 03:54:00,0.5847,0.5849,0.5847,0.5848,30000000.0
2009-04-13 03:55:00,0.5848,0.5849,0.5847,0.5847,20000000.0
2009-04-13 03:56:00,0.5847,0.5847,0.5847,0.5847,4400000.0
2009-04-13 03:57:00,0.58475,0.58475,0.5847,0.5847,9000000.0
2009-04-13 03:58:00,0.58475,0.58475,0.58475,0.58475,1000000.0
2009-04-13 03:59:00,0.58475,0.58475,0.5847,0.5847,6200000.0
2009-04-13 04:00:00,0.5847,0.5847,0.5847,0.5847,1200000.0
2009-04-13 04:01:00,0.58475,0.5849,0.58475,0.5849,6200000.0
2009-04-13 04:02:00,0.58477,0.58495,0.58477,0.58484,61000000.0
2009-04-13 04:03:00,0.58476,0.58476,0.58444,0.58459,36000000.0
2009-04-13 04:04:00,0.58462,0.58471,0.58459,0.5846,29600000.0
2009-04-13 04:05:00,0.585,0.585,0.585,0.585,3400000.0
2009-04-13 04:06:00,0.58485,0.58485,0.58485,0.58485,9800000.0
2009-04-13 04:07:00,0.58482,0.58488,0.5846,0.5846,54400000.0
2009-04-13 04:08:00,0.5845,0.58466,0.5845,0.5845,24600000.0
2009-04-13 04:09:00,0.58472,0.58476,0.58466,0.58469,24600000.0
2009-04-13 04:10:00,0.58461,0.58486,0.58461,0.5847,30200000.0
2009-04-13 04:11:00,0.58485,0.58485,0.58485,0.58485,4000000.0
2009-04-13 04:12:00,0.58477,0.5849,0.58473,0.58482,53000000.0
2009-04-13 04:13:00,0.58505,0.58505,0.58475,0.58475,18000000.0
2009-04-13 04:14:00,0.5847,0.58505,0.5847,0.585,28600000.0
2009-04-13 04:15:00,0.585,0.585,0.585,0.585,3400000.0
2009-04-13 04:16:00,0.58476,0.58491,0.58473,0.58473,19600000.0
2009-04-13 04:17:00,0.585,0.585,0.585,0.585,6800000.0
2009-04-13 04:18:00,0.585,0.585,0.585,0.585,5800000.0
2009-04-13 04:19:00,0.585,0.585,0.585,0.585,4800000.0
2009-04-13 04:20:00,0.585,0.585,0.585,0.585,3600000.0
2009-04-13 04:21:00,0.58518,0.58518,0.58467,0.5849,43400000.0
2009-04-13 04:22:00,0.5847,0.5847,0.58453,0.58458,59400000.0
2009-04-13 04:23:00,0.585,0.585,0.5845,0.5845,10200000.0
2009-04-13 04:24:00,0.5846,0.5846,0.58455,0.5846,25600000.0
2009-04-13 04:25:00,0.58455,0.58455,0.5845,0.5845,6600000.0
2009-04-13 04:26:00,0.58456,0.58461,0.58441,0.5845,48600000.0
2009-04-13 04:27:00,0.58442,0.58452,0.58442,0.58444,47200000.0
2009-04-13 04:28:00,0.58442,0.58456,0.58435,0.58446,155400000.0
2009-04-13 04:29:00,0.58445,0.58445,0.58445,0.58445,3200000.0
2009-04-13 04:30:00,0.5845,0.5845,0.5845,0.5845,3000000.0
2009-04-13 04:31:00,0.5845,0.5846,0.5845,0.5846,19800000.0
2009-04-13 04:32:00,0.5845,0.5845,0.5845,0.5845,3400000.0
2009-04-13 04:33:00,0.5845,0.5846,0.5845,0.5846,39800000.0
2009-04-13 04:34:00,0.5845,0.5845,0.5845,0.5845,3400000.0
2009-04-13 04:35:00,0.5845,0.5845,0.5845,0.5845,5200000.0
2009-04-13 04:36:00,0.5846,0.58465,0.5846,0.58465,7200000.0
2009-04-13 04:37:00,0.5847,0.5847,0.5846,0.5846,9000000.0
2009-04-13 04:38:00,0.5846,0.5846,0.5846,0.5846,11200000.0
2009-04-13 04:39:00,0.58465,0.58465,0.58465,0.58465,2800000.0
2009-04-13 04:40:00,0.5846,0.5846,0.5846,0.5846,5200000.0
2009-04-13 04:41:00,0.58465,0.58465,0.58465,0.58465,2800000.0
2009-04-13 04:42:00,0.5846,0.5846,0.5846,0.5846,5200000.0
2009-04-13 04:43:00,0.58455,0.58465,0.5845,0.58465,14800000.0
2009-04-13 04:44:00,0.58465,0.58465,0.5846,0.5846,11200000.0
2009-04-13 04:45:00,0.58465,0.5848,0.5846,0.5848,11200000.0
2009-04-13 04:46:00,0.58461,0.58472,0.58461,0.58472,26600000.0
2009-04-13 04:47:00,0.5848,0.5848,0.5848,0.5848,6800000.0
2009-04-13 04:48:00,0.5848,0.5848,0.5848,0.5848,6800000.0
2009-04-13 04:49:00,0.58475,0.5848,0.58475,0.5848,25400000.0
2009-04-13 04:50:00,0.5848,0.5848,0.5848,0.5848,6800000.0
2009-04-13 04:51:00,0.58475,0.58491,0.58467,0.58475,73400000.0
2009-04-13 04:52:00,0.5848,0.5848,0.5848,0.5848,13600000.0
2009-04-13 04:53:00,0.58443,0.58475,0.58443,0.5847,18600000.0
2009-04-13 04:54:00,0.5848,0.5848,0.58475,0.58475,16800000.0
2009-04-13 04:55:00,0.58475,0.5848,0.5846,0.58478,47800000.0
2009-04-13 04:56:00,0.58475,0.58475,0.5847,0.58475,12200000.0
2009-04-13 04:57:00,0.5849,0.5849,0.5849,0.5849,3400000.0
2009-04-13 04:58:00,0.5851,0.5852,0.5851,0.5852,2400000.0
2009-04-13 04:59:00,0.58487,0.58503,0.58472,0.58503,39000000.0
2009-04-13 05:00:00,0.58503,0.58503,0.58488,0.58494,12600000.0
2009-04-13 05:01:00,0.5852,0.5855,0.5848,0.5849,31000000.0
2009-04-13 05:02:00,0.5849,0.5852,0.5848,0.5848,24000000.0
2009-04-13 05:03:00,0.5849,0.5851,0.5849,0.585,44200000.0
2009-04-13 05:04:00,0.585,0.585,0.585,0.585,4400000.0
2009-04-13 05:05:00,0.58477,0.58484,0.58475,0.58475,44200000.0
2009-04-13 05:06:00,0.58487,0.58487,0.58473,0.58475,139000000.0
2009-04-13 05:07:00,0.58482,0.58493,0.58482,0.5849,30600000.0
2009-04-13 05:08:00,0.58495,0.58495,0.58495,0.58495,5000000.0
2009-04-13 05:09:00,0.58495,0.58495,0.58495,0.58495,1800000.0
2009-04-13 05:10:00,0.585,0.58505,0.585,0.58505,9200000.0
2009-04-13 05:11:00,0.58472,0.58484,0.58472,0.58484,36800000.0
2009-04-13 05:12:00,0.58483,0.58498,0.58483,0.58488,51600000.0
2009-04-13 05:13:00,0.58505,0.58505,0.585,0.585,5600000.0
2009-04-13 05:14:00,0.585,0.58505,0.585,0.58505,4400000.0
2009-04-13 05:15:00,0.585,0.585,0.585,0.585,7800000.0
2009-04-13 05:16:00,0.58505,0.58505,0.58505,0.58505,1000000.0
2009-04-13 05:17:00,0.585,0.585,0.585,0.585,7800000.0
2009-04-13 05:18:00,0.58495,0.585,0.58495,0.585,19600000.0
2009-04-13 05:19:00,0.58481,0.58481,0.58457,0.58471,13600000.0
2009-04-13 05:20:00,0.585,0.5851,0.585,0.585,26800000.0
2009-04-13 05:21:00,0.58505,0.58505,0.585,0.585,8800000.0
2009-04-13 05:22:00,0.58449,0.58452,0.58427,0.58445,39200000.0
2009-04-13 05:23:00,0.58505,0.58505,0.585,0.585,8800000.0
2009-04-13 05:24:00,0.58478,0.58498,0.58478,0.58498,30200000.0
2009-04-13 05:25:00,0.585,0.5855,0.585,0.5855,18600000.0
2009-04-13 05:26:00,0.5855,0.5855,0.5854,0.5854,56200000.0
2009-04-13 05:27:00,0.5854,0.5855,0.5854,0.5855,14800000.0
2009-04-13 05:28:00,0.5855,0.58575,0.5854,0.58555,140000000.0
2009-04-13 05:29:00,0.58555,0.58555,0.58555,0.58555,3600000.0
2009-04-13 05:30:00,0.5857,0.5857,0.58555,0.58555,8200000.0
2009-04-13 05:31:00,0.5855,0.5855,0.5855,0.5855,8600000.0
2009-04-13 05:32:00,0.5857,0.5857,0.5857,0.5857,7000000.0
2009-04-13 05:33:00,0.58544,0.58561,0.5853,0.5853,23000000.0
2009-04-13 05:34:00,0.58515,0.58525,0.58511,0.58511,17400000.0
2009-04-13 05:35:00,0.5857,0.58575,0.5857,0.58575,19200000.0
2009-04-13 05:36:00,0.58575,0.58585,0.58575,0.58575,56800000.0
2009-04-13 05:37:00,0.58575,0.5861,0.5855,0.5861,91200000.0
2009-04-13 05:38:00,0.5861,0.58615,0.58565,0.58585,14000000.0
2009-04-13 05:39:00,0.586,0.586,0.586,0.586,10200000.0
2009-04-13 05:40:00,0.586,0.586,0.5855,0.5856,107000000.0
2009-04-13 05:41:00,0.5856,0.58565,0.5856,0.58565,7800000.0
2009-04-13 05:42:00,0.58555,0.58585,0.58545,0.58545,52400000.0
2009-04-13 05:43:00,0.5854,0.58575,0.5854,0.5854,38800000.0
2009-04-13 05:44:00,0.58545,0.5855,0.5854,0.5854,19800000.0
2009-04-13 05:45:00,0.5854,0.5854,0.5854,0.5854,3400000.0
2009-04-13 05:46:00,0.5854,0.5854,0.5854,0.5854,7200000.0
2009-04-13 05:47:00,0.5854,0.58545,0.5854,0.58545,5000000.0
2009-04-13 05:48:00,0.5854,0.5854,0.5854,0.5854,6400000.0
2009-04-13 05:49:00,0.58545,0.58545,0.58545,0.58545,7200000.0
2009-04-13 05:50:00,0.58545,0.58545,0.5854,0.5854,5800000.0
2009-04-13 05:51:00,0.58545,0.58545,0.58545,0.58545,3200000.0
2009-04-13 05:52:00,0.58545,0.58545,0.58525,0.58525,14400000.0
2009-04-13 05:53:00,0.58515,0.58515,0.58505,0.58505,65200000.0
2009-04-13 05:54:00,0.58505,0.58505,0.58505,0.58505,877600000.0
2009-04-13 05:55:00,0.58505,0.58505,0.58505,0.58505,128400000.0
2009-04-13 05:56:00,0.58505,0.5853,0.58505,0.58515,188200000.0
2009-04-13 05:57:00,0.58515,0.58525,0.58515,0.5852,177200000.0
2009-04-13 05:58:00,0.58515,0.58515,0.58515,0.58515,18400000.0
2009-04-13 05:59:00,0.5853,0.5853,0.5853,0.5853,9400000.0
2009-04-13 06:00:00,0.5851,0.5852,0.58508,0.5851,27800000.0
2009-04-13 06:01:00,0.58568,0.58574,0.58553,0.58553,42400000.0
2009-04-13 06:02:00,0.5853,0.5853,0.5853,0.5853,4400000.0
2009-04-13 06:03:00,0.5853,0.5853,0.5853,0.5853,3400000.0
2009-04-13 06:04:00,0.5853,0.58535,0.5853,0.5853,12800000.0
2009-04-13 06:05:00,0.5853,0.5856,0.5853,0.5856,35400000.0
2009-04-13 06:06:00,0.5856,0.5856,0.5855,0.58555,15600000.0
2009-04-13 06:07:00,0.58512,0.58537,0.58512,0.58527,40000000.0
2009-04-13 06:08:00,0.58527,0.5853,0.58521,0.58521,27400000.0
2009-04-13 06:09:00,0.58555,0.58555,0.58555,0.58555,10000000.0
2009-04-13 06:10:00,0.58555,0.58555,0.5855,0.5855,21200000.0
2009-04-13 06:11:00,0.5855,0.5855,0.58535,0.58535,2800000.0
2009-04-13 06:12:00,0.58526,0.58526,0.58513,0.58515,48000000.0
2009-04-13 06:13:00,0.58545,0.58545,0.58535,0.58535,2800000.0
2009-04-13 06:14:00,0.58476,0.58478,0.58476,0.58478,12800000.0
2009-04-13 06:15:00,0.58545,0.58545,0.58535,0.58535,7200000.0
2009-04-13 06:16:00,0.58493,0.58494,0.58482,0.58484,34200000.0
2009-04-13 06:17:00,0.58545,0.58545,0.58525,0.58525,56200000.0
2009-04-13 06:18:00,0.585,0.58508,0.585,0.58503,56000000.0
2009-04-13 06:19:00,0.58525,0.5854,0.58525,0.58525,28600000.0
2009-04-13 06:20:00,0.5854,0.5854,0.5854,0.5854,1200000.0
2009-04-13 06:21:00,0.5854,0.5854,0.5854,0.5854,2200000.0
2009-04-13 06:22:00,0.5854,0.5854,0.5854,0.5854,1200000.0
2009-04-13 06:23:00,0.5854,0.5854,0.58535,0.5854,8000000.0
2009-04-13 06:24:00,0.58545,0.58545,0.58545,0.58545,7200000.0
2009-04-13 06:25:00,0.58545,0.58545,0.5854,0.5854,4800000.0
2009-04-13 06:26:00,0.58545,0.58555,0.58545,0.58555,6400000.0
2009-04-13 06:27:00,0.58532,0.58533,0.58511,0.5852,48400000.0
2009-04-13 06:28:00,0.58555,0.58555,0.58555,0.58555,19200000.0
2009-04-13 06:29:00,0.58555,0.58555,0.5855,0.5855,30600000.0
2009-04-13 06:30:00,0.58498,0.58525,0.58489,0.58506,45000000.0
2009-04-13 06:31:00,0.58501,0.58507,0.585,0.58507,46000000.0
2009-04-13 06:32:00,0.5851,0.5851,0.5849,0.58496,46400000.0
2009-04-13 06:33:00,0.58503,0.58505,0.58485,0.58485,42200000.0
2009-04-13 06:34:00,0.5855,0.58565,0.5855,0.58555,22200000.0
2009-04-13 06:35:00,0.58509,0.58525,0.58489,0.585,64200000.0
2009-04-13 06:36:00,0.58565,0.58565,0.58565,0.58565,7600000.0
2009-04-13 06:37:00,0.58545,0.58545,0.5854,0.5854,7600000.0
2009-04-13 06:38:00,0.58516,0.58516,0.58502,0.58502,20000000.0
2009-04-13 06:39:00,0.58518,0.5853,0.58509,0.58518,35400000.0
2009-04-13 06:40:00,0.58523,0.58557,0.58522,0.58528,53800000.0
2009-04-13 06:41:00,0.58535,0.58535,0.58535,0.58535,2200000.0
2009-04-13 06:42:00,0.58535,0.58536,0.58493,0.58493,45000000.0
2009-04-13 06:43:00,0.58506,0.58511,0.58506,0.58511,11800000.0
2009-04-13 06:44:00,0.58515,0.58522,0.5851,0.58522,46200000.0
2009-04-13 06:45:00,0.58525,0.58531,0.58517,0.58526,114800000.0
2009-04-13 06:46:00,0.5854,0.5854,0.58535,0.58535,4400000.0
2009-04-13 06:47:00,0.5853,0.58565,0.5853,0.5855,28800000.0
2009-04-13 06:48:00,0.58545,0.58545,0.58545,0.58545,5000000.0
2009-04-13 06:49:00,0.58519,0.58534,0.58513,0.58534,62000000.0
2009-04-13 06:50:00,0.58545,0.5855,0.58545,0.5855,22800000.0
2009-04-13 06:51:00,0.5855,0.5857,0.5855,0.58565,18800000.0
2009-04-13 06:52:00,0.5857,0.5857,0.58555,0.58555,11800000.0
2009-04-13 06:53:00,0.5855,0.5855,0.5855,0.5855,15200000.0
2009-04-13 06:54:00,0.5855,0.5855,0.5855,0.5855,25800000.0
2009-04-13 06:55:00,0.58487,0.58524,0.58485,0.58524,33400000.0
2009-04-13 06:56:00,0.5855,0.5855,0.5855,0.5855,6800000.0
2009-04-13 06:57:00,0.58545,0.58545,0.58545,0.58545,3200000.0
2009-04-13 06:58:00,0.5855,0.5855,0.5854,0.58545,11400000.0
2009-04-13 06:59:00,0.58545,0.58545,0.58545,0.58545,4200000.0
2009-04-13 07:00:00,0.58545,0.58545,0.58525,0.5853,24200000.0
2009-04-13 07:01:00,0.58503,0.58517,0.585,0.58511,53200000.0
2009-04-13 07:02:00,0.5851,0.58529,0.5851,0.58529,66000000.0
2009-04-13 07:03:00,0.5852,0.58541,0.58484,0.58513,132800000.0
2009-04-13 07:04:00,0.58514,0.58547,0.58488,0.58547,230400000.0
2009-04-13 07:05:00,0.5855,0.5856,0.5855,0.5855,65000000.0
2009-04-13 07:06:00,0.5855,0.5855,0.5855,0.5855,3400000.0
2009-04-13 07:07:00,0.58538,0.58566,0.5852,0.58551,94400000.0
2009-04-13 07:08:00,0.5855,0.5855,0.5855,0.5855,3400000.0
2009-04-13 07:09:00,0.5855,0.5855,0.5855,0.5855,6800000.0
2009-04-13 07:10:00,0.58545,0.58545,0.58545,0.58545,3200000.0
2009-04-13 07:11:00,0.58545,0.58545,0.58545,0.58545,9600000.0
2009-04-13 07:12:00,0.5855,0.5855,0.5855,0.5855,6800000.0
2009-04-13 07:13:00,0.5855,0.5855,0.58545,0.58545,10400000.0
2009-04-13 07:14:00,0.58537,0.58558,0.58524,0.58548,81400000.0
2009-04-13 07:15:00,0.58545,0.58545,0.58545,0.58545,16200000.0
2009-04-13 07:16:00,0.58545,0.58553,0.58534,0.58552,34000000.0
2009-04-13 07:17:00,0.58545,0.58545,0.58545,0.58545,16200000.0
2009-04-13 07:18:00,0.58605,0.58615,0.58525,0.58545,14200000.0
2009-04-13 07:19:00,0.58545,0.58545,0.58545,0.58545,17600000.0
2009-04-13 07:20:00,0.5855,0.5855,0.5855,0.5855,4600000.0
2009-04-13 07:21:00,0.5855,0.58565,0.5855,0.5856,8200000.0
2009-04-13 07:22:00,0.5856,0.5856,0.5855,0.58555,11200000.0
2009-04-13 07:23:00,0.58555,0.5856,0.5855,0.5856,11600000.0
2009-04-13 07:24:00,0.5856,0.5856,0.5855,0.5855,3000000.0
2009-04-13 07:25:00,0.5855,0.5856,0.5855,0.5856,16200000.0
2009-04-13 07:26:00,0.5855,0.5855,0.5855,0.5855,4400000.0
2009-04-13 07:27:00,0.5855,0.5856,0.5855,0.5856,2800000.0
2009-04-13 07:28:00,0.5855,0.5855,0.5855,0.5855,6200000.0
2009-04-13 07:29:00,0.5856,0.5856,0.5856,0.5856,1000000.0
2009-04-13 07:30:00,0.5856,0.5856,0.5855,0.5855,3400000.0
2009-04-13 07:31:00,0.5855,0.5855,0.5855,0.5855,22400000.0
2009-04-13 07:32:00,0.5855,0.5855,0.5849,0.58525,55400000.0
2009-04-13 07:33:00,0.58508,0.58522,0.5849,0.58508,112200000.0
2009-04-13 07:34:00,0.58513,0.58519,0.58484,0.58506,123200000.0
2009-04-13 07:35:00,0.58505,0.58516,0.58501,0.58515,39600000.0
2009-04-13 07:36:00,0.58508,0.5852,0.58494,0.5851,93200000.0
2009-04-13 07:37:00,0.58525,0.58525,0.58525,0.58525,1800000.0
2009-04-13 07:38:00,0.58522,0.58524,0.58502,0.58518,95700000.0
2009-04-13 07:39:00,0.58501,0.58518,0.58493,0.58511,58600000.0
2009-04-13 07:40:00,0.58508,0.5851,0.5848,0.5848,82200000.0
2009-04-13 07:41:00,0.58477,0.58518,0.58477,0.58502,168200000.0
2009-04-13 07:42:00,0.58525,0.58525,0.58525,0.58525,1000000.0
2009-04-13 07:43:00,0.58516,0.58525,0.58504,0.58518,93800000.0
2009-04-13 07:44:00,0.58518,0.5853,0.58501,0.58518,85200000.0
2009-04-13 07:45:00,0.585,0.58526,0.58493,0.58506,151000000.0
2009-04-13 07:46:00,0.58525,0.58525,0.58415,0.58455,58400000.0
2009-04-13 07:47:00,0.58455,0.58495,0.5845,0.58495,30800000.0
2009-04-13 07:48:00,0.5848,0.5848,0.58465,0.58465,17000000.0
2009-04-13 07:49:00,0.5847,0.5847,0.5847,0.5847,1800000.0
2009-04-13 07:50:00,0.5848,0.5848,0.5848,0.5848,8000000.0
2009-04-13 07:51:00,0.58444,0.58466,0.58439,0.58461,103400000.0
2009-04-13 07:52:00,0.58495,0.58495,0.58485,0.58485,55200000.0
2009-04-13 07:53:00,0.58463,0.58467,0.5843,0.58448,277200000.0
2009-04-13 07:54:00,0.58495,0.58495,0.58495,0.58495,9600000.0
2009-04-13 07:55:00,0.58495,0.58495,0.58485,0.58485,5000000.0
2009-04-13 07:56:00,0.58495,0.58495,0.58495,0.58495,6800000.0
2009-04-13 07:57:00,0.58462,0.58473,0.5845,0.58454,30200000.0
2009-04-13 07:58:00,0.58466,0.58478,0.58455,0.58463,31000000.0
2009-04-13 07:59:00,0.58465,0.58465,0.58443,0.58443,80800000.0
2009-04-13 08:00:00,0.58505,0.58515,0.58505,0.58515,6000000.0
2009-04-13 08:01:00,0.5851,0.5851,0.5851,0.5851,1000000.0
2009-04-13 08:02:00,0.585,0.58505,0.585,0.585,21800000.0
2009-04-13 08:03:00,0.585,0.58505,0.585,0.58505,35200000.0
2009-04-13 08:04:00,0.5852,0.5855,0.58485,0.5854,33400000.0
2009-04-13 08:05:00,0.5856,0.58565,0.58495,0.58495,48200000.0
2009-04-13 08:06:00,0.585,0.5851,0.585,0.585,68600000.0
2009-04-13 08:07:00,0.585,0.58505,0.585,0.58505,5600000.0
2009-04-13 08:08:00,0.585,0.585,0.585,0.585,3400000.0
2009-04-13 08:09:00,0.58505,0.58505,0.585,0.585,4400000.0
2009-04-13 08:10:00,0.585,0.5851,0.585,0.5851,10400000.0
2009-04-13 08:11:00,0.5851,0.58515,0.585,0.58515,10000000.0
2009-04-13 08:12:00,0.5851,0.5851,0.5851,0.5851,5200000.0
2009-04-13 08:13:00,0.5851,0.5857,0.5851,0.5857,23600000.0
2009-04-13 08:14:00,0.58541,0.58567,0.58537,0.58553,61400000.0
2009-04-13 08:15:00,0.5859,0.586,0.5859,0.586,4800000.0
2009-04-13 08:16:00,0.58595,0.58595,0.5856,0.5858,20400000.0
2009-04-13 08:17:00,0.58595,0.58595,0.58595,0.58595,3600000.0
2009-04-13 08:18:00,0.58595,0.58595,0.58595,0.58595,1800000.0
2009-04-13 08:19:00,0.58595,0.58595,0.58595,0.58595,12800000.0
2009-04-13 08:20:00,0.58595,0.5862,0.5858,0.586,51200000.0
2009-04-13 08:21:00,0.586,0.586,0.58585,0.58585,35200000.0
2009-04-13 08:22:00,0.58585,0.58585,0.5857,0.58585,35200000.0
2009-04-13 08:23:00,0.58545,0.58565,0.58535,0.58545,29200000.0
2009-04-13 08:24:00,0.5854,0.5856,0.58535,0.58555,22600000.0
2009-04-13 08:25:00,0.5856,0.5856,0.58545,0.5855,47600000.0
2009-04-13 08:26:00,0.5855,0.5856,0.58535,0.5855,75200000.0
2009-04-13 08:27:00,0.58525,0.5854,0.58525,0.5854,17400000.0
2009-04-13 08:28:00,0.5854,0.5859,0.5854,0.58585,30200000.0
2009-04-13 08:29:00,0.5858,0.5858,0.58545,0.58545,21200000.0
2009-04-13 08:30:00,0.58535,0.5859,0.58535,0.5859,15200000.0
2009-04-13 08:31:00,0.5858,0.5858,0.5858,0.5858,2600000.0
2009-04-13 08:32:00,0.5859,0.58615,0.5857,0.586,20400000.0
2009-04-13 08:33:00,0.586,0.586,0.58535,0.58535,5000000.0
2009-04-13 08:34:00,0.58565,0.58565,0.58565,0.58565,19200000.0
2009-04-13 08:35:00,0.58565,0.58565,0.58565,0.58565,21600000.0
2009-04-13 08:36:00,0.58565,0.58565,0.58565,0.58565,22800000.0
2009-04-13 08:37:00,0.5858,0.58605,0.5858,0.58605,35800000.0
2009-04-13 08:38:00,0.58605,0.58605,0.58585,0.58605,5200000.0
2009-04-13 08:39:00,0.58595,0.58595,0.5858,0.58595,17800000.0
2009-04-13 08:40:00,0.58595,0.58605,0.5859,0.58595,9600000.0
2009-04-13 08:41:00,0.58595,0.5868,0.58595,0.5868,79600000.0
2009-04-13 08:42:00,0.5867,0.5868,0.58605,0.5868,173200000.0
2009-04-13 08:43:00,0.58675,0.58675,0.586,0.5865,55400000.0
2009-04-13 08:44:00,0.58655,0.58655,0.5858,0.5863,26800000.0
2009-04-13 08:45:00,0.58615,0.58625,0.58575,0.5858,52800000.0
2009-04-13 08:46:00,0.5858,0.5862,0.5856,0.58595,90000000.0
2009-04-13 08:47:00,0.58615,0.58645,0.58615,0.5863,25800000.0
2009-04-13 08:48:00,0.58635,0.58635,0.5863,0.5863,11000000.0
2009-04-13 08:49:00,0.5863,0.58635,0.58625,0.58625,32800000.0
2009-04-13 08:50:00,0.58635,0.5865,0.58625,0.5865,33200000.0
2009-04-13 08:51:00,0.5865,0.58675,0.58645,0.58675,26400000.0
2009-04-13 08:52:00,0.58675,0.5868,0.58645,0.5865,35100000.0
2009-04-13 08:53:00,0.5865,0.5865,0.58645,0.5865,22200000.0
2009-04-13 08:54:00,0.58597,0.58633,0.58597,0.58626,152800000.0
2009-04-13 08:55:00,0.58625,0.5863,0.58598,0.58622,56200000.0
2009-04-13 08:56:00,0.58645,0.58645,0.58645,0.58645,6200000.0
2009-04-13 08:57:00,0.58645,0.58645,0.58645,0.58645,1800000.0
2009-04-13 08:58:00,0.58645,0.5865,0.58635,0.58645,9400000.0
2009-04-13 08:59:00,0.5865,0.5865,0.5864,0.5864,5400000.0
2009-04-13 09:00:00,0.58649,0.58657,0.58614,0.58639,75400000.0
2009-04-13 09:01:00,0.58628,0.58634,0.58597,0.58612,15000000.0
2009-04-13 09:02:00,0.586,0.58626,0.586,0.5861,53400000.0
2009-04-13 09:03:00,0.58625,0.58625,0.58625,0.58625,3200000.0
2009-04-13 09:04:00,0.58625,0.58645,0.58625,0.58645,12400000.0
2009-04-13 09:05:00,0.58607,0.58629,0.58592,0.58616,39000000.0
2009-04-13 09:06:00,0.58606,0.58608,0.58595,0.58608,49600000.0
2009-04-13 09:07:00,0.5864,0.5864,0.5864,0.5864,9400000.0
2009-04-13 09:08:00,0.58585,0.58625,0.58585,0.58625,11200000.0
2009-04-13 09:09:00,0.58597,0.58602,0.5855,0.58562,20800000.0
2009-04-13 09:10:00,0.58569,0.58603,0.58555,0.5858,55400000.0
2009-04-13 09:11:00,0.58625,0.58665,0.58605,0.58655,29400000.0
2009-04-13 09:12:00,0.5865,0.5865,0.58625,0.58625,10400000.0
2009-04-13 09:13:00,0.58605,0.58638,0.58587,0.58638,51000000.0
2009-04-13 09:14:00,0.5862,0.5863,0.5862,0.5863,11400000.0
2009-04-13 09:15:00,0.5863,0.5863,0.5863,0.5863,1200000.0
2009-04-13 09:16:00,0.5861,0.58638,0.58599,0.58638,75200000.0
2009-04-13 09:17:00,0.5863,0.5863,0.5862,0.5863,9000000.0
2009-04-13 09:18:00,0.5863,0.5863,0.5862,0.5862,5400000.0
2009-04-13 09:19:00,0.5862,0.5863,0.5862,0.5863,7000000.0
2009-04-13 09:20:00,0.5862,0.5862,0.5862,0.5862,11000000.0
2009-04-13 09:21:00,0.58605,0.58625,0.58605,0.5862,33200000.0
2009-04-13 09:22:00,0.5862,0.5862,0.5858,0.586,15000000.0
2009-04-13 09:23:00,0.58572,0.58596,0.58551,0.58583,51800000.0
2009-04-13 09:24:00,0.58588,0.58591,0.58574,0.58579,72200000.0
2009-04-13 09:25:00,0.58582,0.58597,0.5856,0.58597,41200000.0
2009-04-13 09:26:00,0.58598,0.58604,0.58583,0.58595,58000000.0
2009-04-13 09:27:00,0.586,0.586,0.586,0.586,2400000.0
2009-04-13 09:28:00,0.58592,0.586,0.58572,0.58582,25600000.0
2009-04-13 09:29:00,0.586,0.586,0.58575,0.58575,13400000.0
2009-04-13 09:30:00,0.58575,0.5859,0.58575,0.5859,6000000.0
2009-04-13 09:31:00,0.5859,0.58595,0.58575,0.5858,33800000.0
2009-04-13 09:32:00,0.5857,0.586,0.58535,0.5859,52600000.0
2009-04-13 09:33:00,0.5857,0.58585,0.5854,0.5858,76000000.0
2009-04-13 09:34:00,0.5858,0.58585,0.5857,0.5858,23200000.0
2009-04-13 09:35:00,0.5858,0.5858,0.5857,0.5857,11400000.0
2009-04-13 09:36:00,0.58575,0.5858,0.58575,0.5858,12800000.0
2009-04-13 09:37:00,0.5858,0.5858,0.5858,0.5858,3000000.0
2009-04-13 09:38:00,0.5854,0.58552,0.58533,0.58545,82200000.0
2009-04-13 09:39:00,0.58547,0.58565,0.58528,0.5853,95600000.0
2009-04-13 09:40:00,0.5858,0.58595,0.5858,0.5858,17800000.0
2009-04-13 09:41:00,0.58595,0.58595,0.5859,0.5859,11000000.0
2009-04-13 09:42:00,0.58536,0.58543,0.58533,0.58542,78800000.0
2009-04-13 09:43:00,0.58552,0.58565,0.58546,0.58565,119600000.0
2009-04-13 09:44:00,0.5856,0.58565,0.5852,0.5852,103800000.0
2009-04-13 09:45:00,0.58526,0.58555,0.58516,0.58535,173400000.0
2009-04-13 09:46:00,0.5859,0.58595,0.5858,0.5858,18000000.0
2009-04-13 09:47:00,0.5859,0.58605,0.5859,0.5859,43600000.0
2009-04-13 09:48:00,0.58548,0.58576,0.58546,0.58563,88000000.0
2009-04-13 09:49:00,0.58562,0.58566,0.58539,0.58545,79000000.0
2009-04-13 09:50:00,0.58542,0.58555,0.58517,0.58555,146800000.0
2009-04-13 09:51:00,0.586,0.58605,0.5859,0.5859,13000000.0
2009-04-13 09:52:00,0.58595,0.58595,0.5856,0.5858,7000000.0
2009-04-13 09:53:00,0.5858,0.5858,0.58514,0.58548,48400000.0
2009-04-13 09:54:00,0.58552,0.58564,0.5853,0.58552,37000000.0
2009-04-13 09:55:00,0.5855,0.5856,0.5854,0.5856,28400000.0
2009-04-13 09:56:00,0.58556,0.58556,0.58538,0.58538,23600000.0
2009-04-13 09:57:00,0.58575,0.58575,0.58575,0.58575,5000000.0
2009-04-13 09:58:00,0.58546,0.58557,0.58533,0.58554,24000000.0
2009-04-13 09:59:00,0.5857,0.5857,0.5857,0.5857,1800000.0
2009-04-13 10:00:00,0.5858,0.5858,0.5858,0.5858,5800000.0
2009-04-13 10:01:00,0.58566,0.58574,0.5856,0.5856,118200000.0
2009-04-13 10:02:00,0.58545,0.58569,0.5852,0.58563,111800000.0
2009-04-13 10:03:00,0.5857,0.58575,0.58553,0.58565,147200000.0
2009-04-13 10:04:00,0.58566,0.58579,0.58552,0.5857,392200000.0
2009-04-13 10:05:00,0.58575,0.58575,0.58575,0.58575,3200000.0
2009-04-13 10:06:00,0.58575,0.58575,0.58575,0.58575,4000000.0
2009-04-13 10:07:00,0.58555,0.58571,0.58541,0.58541,108600000.0
2009-04-13 10:08:00,0.58539,0.58572,0.5853,0.5853,141600000.0
2009-04-13 10:09:00,0.58575,0.58575,0.58565,0.58565,21000000.0
2009-04-13 10:10:00,0.58565,0.58565,0.58565,0.58565,30800001.0
2009-04-13 10:11:00,0.58565,0.586,0.58565,0.586,27600001.0
2009-04-13 10:12:00,0.58625,0.58625,0.5858,0.5858,22600000.0
2009-04-13 10:13:00,0.58553,0.58582,0.58529,0.58551,142600000.0
2009-04-13 10:14:00,0.586,0.58615,0.586,0.58615,21000000.0
2009-04-13 10:15:00,0.58615,0.58615,0.58605,0.5861,17400000.0
2009-04-13 10:16:00,0.58605,0.58605,0.58605,0.58605,5000000.0
2009-04-13 10:17:00,0.5861,0.5861,0.5861,0.5861,1200000.0
2009-04-13 10:18:00,0.58565,0.58577,0.58561,0.58567,122600000.0
2009-04-13 10:19:00,0.58569,0.58575,0.58557,0.58575,61800000.0
2009-04-13 10:20:00,0.5861,0.5861,0.5861,0.5861,2400000.0
2009-04-13 10:21:00,0.58583,0.58588,0.58567,0.58587,81000000.0
2009-04-13 10:22:00,0.5857,0.58582,0.5856,0.58567,62800000.0
2009-04-13 10:23:00,0.58555,0.58592,0.58555,0.58576,142000000.0
2009-04-13 10:24:00,0.58572,0.58594,0.58567,0.58567,109600000.0
2009-04-13 10:25:00,0.58605,0.58605,0.58605,0.58605,3200000.0
2009-04-13 10:26:00,0.58544,0.58585,0.58544,0.58585,56600000.0
2009-04-13 10:27:00,0.58595,0.58645,0.5856,0.5861,84000000.0
2009-04-13 10:28:00,0.5863,0.5863,0.5862,0.5862,6400000.0
2009-04-13 10:29:00,0.58575,0.586,0.58551,0.58592,121800000.0
2009-04-13 10:30:00,0.58573,0.58622,0.58549,0.58594,83200000.0
2009-04-13 10:31:00,0.5862,0.5862,0.58575,0.58575,2200000.0
2009-04-13 10:32:00,0.5858,0.58585,0.5858,0.58585,9800000.0
2009-04-13 10:33:00,0.58571,0.58585,0.58556,0.58567,114400000.0
2009-04-13 10:34:00,0.58585,0.58585,0.58585,0.58585,1800000.0
2009-04-13 10:35:00,0.58565,0.58565,0.58546,0.58554,80400000.0
2009-04-13 10:36:00,0.58563,0.58566,0.58554,0.58566,56200000.0
2009-04-13 10:37:00,0.5856,0.5857,0.58557,0.5856,111600000.0
2009-04-13 10:38:00,0.5858,0.5858,0.5858,0.5858,2800000.0
2009-04-13 10:39:00,0.58605,0.58605,0.58605,0.58605,8000000.0
2009-04-13 10:40:00,0.58587,0.58635,0.58577,0.58635,278200000.0
2009-04-13 10:41:00,0.58615,0.58615,0.58575,0.58585,8800000.0
2009-04-13 10:42:00,0.5858,0.5858,0.5858,0.5858,2800000.0
2009-04-13 10:43:00,0.5858,0.5858,0.5858,0.5858,6200000.0
2009-04-13 10:44:00,0.5858,0.5858,0.5858,0.5858,1800000.0
2009-04-13 10:45:00,0.5858,0.5858,0.5858,0.5858,9600000.0
2009-04-13 10:46:00,0.5857,0.5858,0.5857,0.5857,9200000.0
2009-04-13 10:47:00,0.58555,0.58555,0.58555,0.58555,19000000.0
2009-04-13 10:48:00,0.5857,0.5857,0.5857,0.5857,4400000.0
2009-04-13 10:49:00,0.5856,0.58566,0.58548,0.58548,42800000.0
2009-04-13 10:50:00,0.5857,0.5857,0.5857,0.5857,3600000.0
2009-04-13 10:51:00,0.5857,0.5857,0.5857,0.5857,4200000.0
2009-04-13 10:52:00,0.58558,0.58577,0.58558,0.58576,114200000.0
2009-04-13 10:53:00,0.58605,0.58605,0.586,0.586,13000000.0
2009-04-13 10:54:00,0.5856,0.58573,0.5855,0.58564,36400000.0
2009-04-13 10:55:00,0.5857,0.58588,0.58559,0.58582,219000000.0
2009-04-13 10:56:00,0.58595,0.58595,0.58545,0.58545,20200000.0
2009-04-13 10:57:00,0.58544,0.58564,0.58526,0.58533,54000000.0
2009-04-13 10:58:00,0.5855,0.5855,0.5855,0.5855,1800000.0
2009-04-13 10:59:00,0.5856,0.5856,0.5856,0.5856,8600000.0
2009-04-13 11:00:00,0.58558,0.586,0.58545,0.58565,75800000.0
2009-04-13 11:01:00,0.5856,0.5856,0.5856,0.5856,3400000.0
2009-04-13 11:02:00,0.58565,0.58565,0.58565,0.58565,1000000.0
2009-04-13 11:03:00,0.58553,0.58556,0.58522,0.58522,41400000.0
2009-04-13 11:04:00,0.58565,0.58565,0.58565,0.58565,1000000.0
2009-04-13 11:05:00,0.58565,0.58565,0.58565,0.58565,2000000.0
2009-04-13 11:06:00,0.5859,0.5859,0.5856,0.5856,4200000.0
2009-04-13 11:07:00,0.58559,0.5857,0.58532,0.58549,70800000.0
2009-04-13 11:08:00,0.58565,0.58565,0.58545,0.58545,4000000.0
2009-04-13 11:09:00,0.5853,0.5853,0.5853,0.5853,15400000.0
2009-04-13 11:10:00,0.58504,0.58545,0.58491,0.58512,165800000.0
2009-04-13 11:11:00,0.58501,0.58538,0.58496,0.58519,47000000.0
2009-04-13 11:12:00,0.58516,0.58535,0.58505,0.58508,88800000.0
2009-04-13 11:13:00,0.5854,0.5854,0.5854,0.5854,3400000.0
2009-04-13 11:14:00,0.58523,0.5853,0.58515,0.58521,185400000.0
2009-04-13 11:15:00,0.5849,0.5851,0.58474,0.5851,312600000.0
2009-04-13 11:16:00,0.58508,0.5852,0.58498,0.58506,342400000.0
2009-04-13 11:17:00,0.58525,0.58525,0.5851,0.5851,5200000.0
2009-04-13 11:18:00,0.58509,0.5853,0.58493,0.58493,353400000.0
2009-04-13 11:19:00,0.58515,0.58515,0.58515,0.58515,1000000.0
2009-04-13 11:20:00,0.58508,0.58552,0.58498,0.58512,143400000.0
2009-04-13 11:21:00,0.58498,0.58517,0.58488,0.58502,267000000.0
2009-04-13 11:22:00,0.58507,0.58517,0.5849,0.585,232400000.0
2009-04-13 11:23:00,0.585,0.58513,0.58482,0.58492,146400000.0
2009-04-13 11:24:00,0.58488,0.58508,0.58483,0.58498,131200000.0
2009-04-13 11:25:00,0.5852,0.5853,0.5851,0.5852,30600000.0
2009-04-13 11:26:00,0.5852,0.5854,0.5852,0.5852,21000000.0
2009-04-13 11:27:00,0.5852,0.5852,0.58505,0.58505,27800000.0
2009-04-13 11:28:00,0.58476,0.58514,0.58461,0.58479,262400000.0
2009-04-13 11:29:00,0.58505,0.58505,0.58505,0.58505,6800000.0
2009-04-13 11:30:00,0.58486,0.58537,0.58455,0.58471,179400000.0
2009-04-13 11:31:00,0.58472,0.58501,0.58472,0.58475,121800000.0
2009-04-13 11:32:00,0.58469,0.58494,0.58466,0.58475,66000000.0
2009-04-13 11:33:00,0.5851,0.58515,0.58505,0.58505,35800000.0
2009-04-13 11:34:00,0.58481,0.58493,0.58464,0.58482,77200000.0
2009-04-13 11:35:00,0.5848,0.58495,0.58475,0.58483,85600000.0
2009-04-13 11:36:00,0.5851,0.5851,0.5851,0.5851,17799999.0
2009-04-13 11:37:00,0.58491,0.58506,0.58474,0.58494,212600000.0
2009-04-13 11:38:00,0.58525,0.58525,0.5851,0.5851,34399999.0
2009-04-13 11:39:00,0.58468,0.58487,0.58456,0.58469,96800000.0
2009-04-13 11:40:00,0.5851,0.5851,0.5851,0.5851,18600000.0
2009-04-13 11:41:00,0.58475,0.5851,0.58467,0.58487,172200000.0
2009-04-13 11:42:00,0.58488,0.58497,0.58475,0.58487,111400000.0
2009-04-13 11:43:00,0.5851,0.58515,0.5851,0.58515,20599999.0
2009-04-13 11:44:00,0.5847,0.58493,0.5847,0.58487,185800000.0
2009-04-13 11:45:00,0.58505,0.58505,0.58505,0.58505,17799999.0
2009-04-13 11:46:00,0.58505,0.58505,0.58505,0.58505,35599998.0
2009-04-13 11:47:00,0.58505,0.58505,0.58505,0.58505,35599998.0
2009-04-13 11:48:00,0.58505,0.58505,0.58505,0.58505,1800000.0
2009-04-13 11:49:00,0.58505,0.5851,0.58495,0.58495,75000000.0
2009-04-13 11:50:00,0.58479,0.5852,0.58457,0.58475,148800000.0
2009-04-13 11:51:00,0.58495,0.58525,0.58455,0.58495,28400000.0
2009-04-13 11:52:00,0.5849,0.58495,0.5843,0.5845,39200000.0
2009-04-13 11:53:00,0.58444,0.58464,0.58411,0.58454,265600000.0
2009-04-13 11:54:00,0.58469,0.58472,0.58439,0.58457,40000000.0
2009-04-13 11:55:00,0.58457,0.58467,0.58426,0.58445,104000000.0
2009-04-13 11:56:00,0.58439,0.58442,0.5842,0.58423,113200000.0
2009-04-13 11:57:00,0.5845,0.5845,0.5844,0.5844,6400000.0
2009-04-13 11:58:00,0.58416,0.58464,0.58402,0.58425,91800000.0
2009-04-13 11:59:00,0.58445,0.58445,0.58405,0.58405,31200000.0
2009-04-13 12:00:00,0.58415,0.58415,0.58415,0.58415,1000000.0
2009-04-13 12:01:00,0.58401,0.58401,0.58365,0.58385,164000000.0
2009-04-13 12:02:00,0.5842,0.5842,0.5842,0.5842,1000000.0
2009-04-13 12:03:00,0.58387,0.58401,0.58372,0.58372,94800000.0
2009-04-13 12:04:00,0.5837,0.58411,0.58352,0.58352,90600000.0
2009-04-13 12:05:00,0.58345,0.5835,0.58336,0.5834,46800000.0
2009-04-13 12:06:00,0.58334,0.58401,0.58334,0.58401,119000000.0
2009-04-13 12:07:00,0.58401,0.58401,0.58371,0.5839,185600000.0
2009-04-13 12:08:00,0.58393,0.58417,0.58378,0.58394,191200000.0
2009-04-13 12:09:00,0.58382,0.58395,0.58362,0.58375,264800000.0
2009-04-13 12:10:00,0.58362,0.58368,0.58356,0.58364,187800000.0
2009-04-13 12:11:00,0.58363,0.58373,0.58356,0.58365,313200000.0
2009-04-13 12:12:00,0.5843,0.58475,0.5843,0.5846,57000000.0
2009-04-13 12:13:00,0.5847,0.58475,0.58455,0.58455,14400000.0
2009-04-13 12:14:00,0.58439,0.58449,0.58432,0.58432,79400000.0
2009-04-13 12:15:00,0.58432,0.58455,0.58432,0.58443,126800000.0
2009-04-13 12:16:00,0.58436,0.58456,0.58432,0.58438,76600000.0
2009-04-13 12:17:00,0.58475,0.58475,0.58455,0.58455,17600000.0
2009-04-13 12:18:00,0.5844,0.58448,0.58432,0.58438,160600000.0
2009-04-13 12:19:00,0.58435,0.58449,0.58427,0.58437,64200000.0
2009-04-13 12:20:00,0.58455,0.58455,0.58455,0.58455,1000000.0
2009-04-13 12:21:00,0.58455,0.58455,0.58455,0.58455,1000000.0
2009-04-13 12:22:00,0.58455,0.58455,0.58455,0.58455,1000000.0
2009-04-13 12:23:00,0.58441,0.58454,0.58426,0.58439,146000000.0
2009-04-13 12:24:00,0.5843,0.58443,0.58414,0.5844,141200000.0
2009-04-13 12:25:00,0.58431,0.58445,0.58428,0.58442,33000000.0
2009-04-13 12:26:00,0.5845,0.5845,0.5845,0.5845,1200000.0
2009-04-13 12:27:00,0.5843,0.58444,0.58423,0.58435,83000000.0
2009-04-13 12:28:00,0.5845,0.5847,0.5845,0.5847,7200000.0
2009-04-13 12:29:00,0.5846,0.5846,0.5846,0.5846,3400000.0
2009-04-13 12:30:00,0.5846,0.58504,0.58447,0.5846,70400000.0
2009-04-13 12:31:00,0.58458,0.5846,0.58436,0.58442,23800000.0
2009-04-13 12:32:00,0.58444,0.58448,0.58438,0.58448,35600000.0
2009-04-13 12:33:00,0.5846,0.58465,0.5846,0.58465,5600000.0
2009-04-13 12:34:00,0.58485,0.58495,0.5846,0.58485,16800000.0
2009-04-13 12:35:00,0.58495,0.58495,0.58495,0.58495,4000000.0
2009-04-13 12:36:00,0.58495,0.58495,0.58495,0.58495,17400000.0
2009-04-13 12:37:00,0.585,0.585,0.585,0.585,3600000.0
2009-04-13 12:38:00,0.58485,0.58498,0.58471,0.58478,209600000.0
2009-04-13 12:39:00,0.585,0.585,0.585,0.585,1200000.0
2009-04-13 12:40:00,0.585,0.585,0.585,0.585,2400000.0
2009-04-13 12:41:00,0.58501,0.58502,0.58488,0.58488,70600000.0
2009-04-13 12:42:00,0.585,0.58515,0.585,0.585,7000000.0
2009-04-13 12:43:00,0.58474,0.58493,0.58459,0.58473,125600000.0
2009-04-13 12:44:00,0.58495,0.58505,0.5849,0.58505,20800000.0
2009-04-13 12:45:00,0.58505,0.58505,0.58505,0.58505,5000000.0
2009-04-13 12:46:00,0.58478,0.585,0.58475,0.58491,108800000.0
2009-04-13 12:47:00,0.58497,0.58515,0.58492,0.58492,162600000.0
2009-04-13 12:48:00,0.58505,0.58505,0.58505,0.58505,5000000.0
2009-04-13 12:49:00,0.58505,0.58505,0.58495,0.58495,17400000.0
2009-04-13 12:50:00,0.58495,0.5853,0.58495,0.58525,66600000.0
2009-04-13 12:51:00,0.58503,0.5852,0.58498,0.58505,64000000.0
2009-04-13 12:52:00,0.58535,0.58535,0.58495,0.58495,16400000.0
2009-04-13 12:53:00,0.5851,0.5854,0.5845,0.58515,97600000.0
2009-04-13 12:54:00,0.58502,0.58506,0.58481,0.58497,69000000.0
2009-04-13 12:55:00,0.58507,0.58512,0.58495,0.58495,84400000.0
2009-04-13 12:56:00,0.58494,0.58502,0.58493,0.58497,33000000.0
2009-04-13 12:57:00,0.58502,0.58516,0.58492,0.58502,35000000.0
2009-04-13 12:58:00,0.58511,0.58523,0.58507,0.58512,53600000.0
2009-04-13 12:59:00,0.585,0.585,0.58485,0.58485,2000000.0
2009-04-13 13:00:00,0.58453,0.58485,0.58443,0.58475,27400000.0
2009-04-13 13:01:00,0.5849,0.5849,0.5849,0.5849,1000000.0
2009-04-13 13:02:00,0.5849,0.5849,0.5849,0.5849,1000000.0
2009-04-13 13:03:00,0.58505,0.5852,0.58505,0.5852,2800000.0
2009-04-13 13:04:00,0.58525,0.58535,0.58525,0.58535,7400000.0
2009-04-13 13:05:00,0.5853,0.5853,0.5853,0.5853,1000000.0
2009-04-13 13:06:00,0.58495,0.58522,0.58472,0.58506,160700000.0
2009-04-13 13:07:00,0.5853,0.58536,0.58517,0.5852,157700000.0
2009-04-13 13:08:00,0.58485,0.58506,0.58482,0.58495,61200000.0
2009-04-13 13:09:00,0.58535,0.58535,0.58535,0.58535,1000000.0
2009-04-13 13:10:00,0.58482,0.5851,0.58482,0.58489,56800000.0
2009-04-13 13:11:00,0.58525,0.58525,0.58525,0.58525,8200000.0
2009-04-13 13:12:00,0.58497,0.58505,0.58486,0.58501,92800000.0
2009-04-13 13:13:00,0.58535,0.58545,0.58495,0.58515,25800000.0
2009-04-13 13:14:00,0.58525,0.58535,0.58525,0.58535,12800000.0
2009-04-13 13:15:00,0.5854,0.5856,0.5854,0.5855,10000000.0
2009-04-13 13:16:00,0.5855,0.5855,0.5853,0.5853,4000000.0
2009-04-13 13:17:00,0.58535,0.5857,0.5853,0.5853,33200000.0
2009-04-13 13:18:00,0.58555,0.5856,0.58555,0.5856,5400000.0
2009-04-13 13:19:00,0.58565,0.58565,0.58535,0.58535,39400000.0
2009-04-13 13:20:00,0.58535,0.586,0.58485,0.586,59200000.0
2009-04-13 13:21:00,0.58605,0.58605,0.5858,0.5858,30800000.0
2009-04-13 13:22:00,0.58585,0.58585,0.58575,0.58575,23600000.0
2009-04-13 13:23:00,0.58528,0.58563,0.58511,0.58539,209800000.0
2009-04-13 13:24:00,0.58575,0.586,0.58575,0.5859,12800000.0
2009-04-13 13:25:00,0.5859,0.5859,0.5859,0.5859,2800000.0
2009-04-13 13:26:00,0.58575,0.58575,0.5857,0.58575,7800000.0
2009-04-13 13:27:00,0.5857,0.5857,0.5857,0.5857,1800000.0
2009-04-13 13:28:00,0.58557,0.58573,0.58551,0.58552,70400000.0
2009-04-13 13:29:00,0.58565,0.58565,0.5856,0.5856,10200000.0
2009-04-13 13:30:00,0.5856,0.5856,0.5856,0.5856,1000000.0
2009-04-13 13:31:00,0.58565,0.58565,0.58565,0.58565,1000000.0
2009-04-13 13:32:00,0.5856,0.5857,0.5856,0.5857,4000000.0
2009-04-13 13:33:00,0.5857,0.5857,0.5857,0.5857,3000000.0
2009-04-13 13:34:00,0.5858,0.5858,0.5858,0.5858,1800000.0
2009-04-13 13:35:00,0.5858,0.58595,0.5858,0.5859,22200000.0
2009-04-13 13:36:00,0.58555,0.58588,0.58538,0.58561,48200000.0
2009-04-13 13:37:00,0.58558,0.58558,0.58543,0.58554,45000000.0
2009-04-13 13:38:00,0.58558,0.58584,0.58539,0.58557,81800000.0
2009-04-13 13:39:00,0.58556,0.58566,0.58526,0.5854,83400000.0
2009-04-13 13:40:00,0.58558,0.58587,0.58543,0.58575,100000000.0
2009-04-13 13:41:00,0.5859,0.5859,0.5859,0.5859,3600000.0
2009-04-13 13:42:00,0.58548,0.58548,0.58536,0.58542,22400000.0
2009-04-13 13:43:00,0.5859,0.5859,0.5859,0.5859,1800000.0
2009-04-13 13:44:00,0.58552,0.58565,0.58531,0.58547,29200000.0
2009-04-13 13:45:00,0.5859,0.5859,0.5859,0.5859,2000000.0
2009-04-13 13:46:00,0.58557,0.58572,0.58525,0.58533,48000000.0
2009-04-13 13:47:00,0.5859,0.5859,0.5859,0.5859,2800000.0
2009-04-13 13:48:00,0.58558,0.58558,0.58518,0.58518,214400000.0
2009-04-13 13:49:00,0.58512,0.58546,0.58512,0.58545,126600000.0
2009-04-13 13:50:00,0.5858,0.5859,0.5858,0.5858,69400000.0
2009-04-13 13:51:00,0.58585,0.58585,0.58585,0.58585,23000000.0
2009-04-13 13:52:00,0.5859,0.58615,0.58585,0.586,135000000.0
2009-04-13 13:53:00,0.586,0.586,0.586,0.586,1800000.0
2009-04-13 13:54:00,0.586,0.586,0.586,0.586,3000000.0
2009-04-13 13:55:00,0.58595,0.58595,0.58575,0.58575,22600000.0
2009-04-13 13:56:00,0.58549,0.58567,0.5853,0.58556,59400000.0
2009-04-13 13:57:00,0.5857,0.5857,0.5857,0.5857,1800000.0
2009-04-13 13:58:00,0.58615,0.58615,0.58615,0.58615,7200000.0
2009-04-13 13:59:00,0.5861,0.5861,0.58575,0.58595,10600000.0
2009-04-13 14:00:00,0.5859,0.5859,0.58585,0.5859,6600000.0
2009-04-13 14:01:00,0.58595,0.586,0.58595,0.586,2600000.0
2009-04-13 14:02:00,0.5862,0.5862,0.58575,0.5859,22800000.0
2009-04-13 14:03:00,0.5859,0.586,0.5859,0.586,36600000.0
2009-04-13 14:04:00,0.58585,0.58587,0.58565,0.58583,55400000.0
2009-04-13 14:05:00,0.586,0.586,0.58595,0.58595,14000000.0
2009-04-13 14:06:00,0.58595,0.58595,0.5857,0.5857,51000000.0
2009-04-13 14:07:00,0.5858,0.5858,0.5857,0.5857,9000000.0
2009-04-13 14:08:00,0.5857,0.5857,0.58565,0.5857,51000000.0
2009-04-13 14:09:00,0.5857,0.58575,0.5857,0.5857,32600000.0
2009-04-13 14:10:00,0.5857,0.5858,0.5857,0.5858,34800000.0
2009-04-13 14:11:00,0.5858,0.5859,0.58575,0.5859,105600000.0
2009-04-13 14:12:00,0.5859,0.5859,0.5854,0.58555,80200000.0
2009-04-13 14:13:00,0.5856,0.5856,0.5856,0.5856,1000000.0
2009-04-13 14:14:00,0.58521,0.58535,0.58519,0.58535,46800000.0
2009-04-13 14:15:00,0.5855,0.5855,0.5855,0.5855,5200000.0
2009-04-13 14:16:00,0.5855,0.5856,0.5855,0.58555,15000000.0
2009-04-13 14:17:00,0.5855,0.58555,0.5855,0.58555,25600000.0
2009-04-13 14:18:00,0.58535,0.58535,0.5853,0.58535,34400000.0
2009-04-13 14:19:00,0.58555,0.58555,0.58555,0.58555,15000000.0
2009-04-13 14:20:00,0.58555,0.58555,0.58555,0.58555,49200000.0
2009-04-13 14:21:00,0.58555,0.58565,0.58555,0.58565,38800000.0
2009-04-13 14:22:00,0.58553,0.58557,0.58553,0.58553,34800000.0
2009-04-13 14:23:00,0.58565,0.58565,0.58565,0.58565,7200000.0
2009-04-13 14:24:00,0.5858,0.58595,0.5858,0.58595,4000000.0
2009-04-13 14:25:00,0.58615,0.5862,0.5855,0.58605,23000000.0
2009-04-13 14:26:00,0.586,0.58605,0.586,0.58605,14400000.0
2009-04-13 14:27:00,0.58572,0.58572,0.58557,0.58557,18200000.0
2009-04-13 14:28:00,0.58625,0.5863,0.58595,0.58605,28200000.0
2009-04-13 14:29:00,0.58625,0.58625,0.5862,0.58625,7800000.0
2009-04-13 14:30:00,0.58625,0.58655,0.58625,0.58645,70000000.0
2009-04-13 14:31:00,0.58645,0.58655,0.58645,0.58655,34400000.0
2009-04-13 14:32:00,0.58594,0.58607,0.58592,0.58596,24800000.0
2009-04-13 14:33:00,0.58655,0.58655,0.58615,0.5864,43200000.0
2009-04-13 14:34:00,0.5865,0.58665,0.5863,0.58635,27600000.0
2009-04-13 14:35:00,0.58635,0.58635,0.5863,0.58635,15200000.0
2009-04-13 14:36:00,0.58595,0.58623,0.58592,0.58601,92400000.0
2009-04-13 14:37:00,0.58635,0.58635,0.5862,0.5862,58000000.0
2009-04-13 14:38:00,0.58601,0.58601,0.58587,0.58591,54800000.0
2009-04-13 14:39:00,0.5862,0.5862,0.5862,0.5862,7400000.0
2009-04-13 14:40:00,0.5863,0.5868,0.5863,0.5866,28000000.0
2009-04-13 14:41:00,0.5866,0.5868,0.5863,0.5868,64400000.0
2009-04-13 14:42:00,0.5868,0.587,0.5866,0.5867,33000000.0
2009-04-13 14:43:00,0.5867,0.5867,0.5867,0.5867,17800000.0
2009-04-13 14:44:00,0.5867,0.5867,0.5867,0.5867,12600000.0
2009-04-13 14:45:00,0.5867,0.5867,0.5867,0.5867,14200000.0
2009-04-13 14:46:00,0.5868,0.5868,0.5868,0.5868,5800000.0
2009-04-13 14:47:00,0.58675,0.5868,0.5867,0.5868,25200000.0
2009-04-13 14:48:00,0.58685,0.58715,0.58685,0.58715,14400000.0
2009-04-13 14:49:00,0.5871,0.5871,0.58695,0.58695,27600000.0
2009-04-13 14:50:00,0.58705,0.5872,0.58685,0.58685,38200000.0
2009-04-13 14:51:00,0.5871,0.5871,0.58685,0.58685,2200000.0
2009-04-13 14:52:00,0.58695,0.587,0.58695,0.587,14000000.0
2009-04-13 14:53:00,0.587,0.587,0.58695,0.58695,10200000.0
2009-04-13 14:54:00,0.5869,0.5869,0.5869,0.5869,3000000.0
2009-04-13 14:55:00,0.5869,0.5869,0.5869,0.5869,6000000.0
2009-04-13 14:56:00,0.5869,0.5869,0.58665,0.58665,44200000.0
2009-04-13 14:57:00,0.58665,0.5867,0.5864,0.5864,39200000.0
2009-04-13 14:58:00,0.5864,0.58645,0.5859,0.58605,21800000.0
2009-04-13 14:59:00,0.58605,0.58615,0.5842,0.58525,94200000.0
2009-04-13 15:00:00,0.5854,0.58575,0.5852,0.58535,41000000.0
2009-04-13 15:01:00,0.5855,0.5859,0.5852,0.5859,26600000.0
2009-04-13 15:02:00,0.58545,0.58585,0.58525,0.5855,48800000.0
2009-04-13 15:03:00,0.5857,0.586,0.5854,0.5856,111200000.0
2009-04-13 15:04:00,0.5858,0.58585,0.5855,0.5855,41200000.0
2009-04-13 15:05:00,0.5856,0.5862,0.5856,0.5858,73600000.0
2009-04-13 15:06:00,0.58605,0.58605,0.58605,0.58605,1000000.0
2009-04-13 15:07:00,0.58625,0.58635,0.58625,0.58635,7400000.0
2009-04-13 15:08:00,0.5863,0.58635,0.58625,0.58625,5000000.0
2009-04-13 15:09:00,0.58614,0.58637,0.58614,0.58629,12000000.0
2009-04-13 15:10:00,0.5863,0.5867,0.58616,0.58623,59600000.0
2009-04-13 15:11:00,0.58625,0.58625,0.58625,0.58625,2000000.0
2009-04-13 15:12:00,0.58625,0.58645,0.58605,0.58635,19800000.0
2009-04-13 15:13:00,0.58605,0.58626,0.58604,0.58617,25000000.0
2009-04-13 15:14:00,0.58635,0.58635,0.58635,0.58635,1000000.0
2009-04-13 15:15:00,0.58616,0.58627,0.586,0.58601,127800000.0
2009-04-13 15:16:00,0.58627,0.58627,0.58608,0.58608,9600000.0
2009-04-13 15:17:00,0.5863,0.5864,0.5863,0.5864,8200000.0
2009-04-13 15:18:00,0.58628,0.58644,0.5861,0.5862,134800000.0
2009-04-13 15:19:00,0.5864,0.5864,0.5864,0.5864,1000000.0
2009-04-13 15:20:00,0.58625,0.5863,0.58622,0.58622,19200000.0
2009-04-13 15:21:00,0.5864,0.5864,0.5864,0.5864,2000000.0
2009-04-13 15:22:00,0.58624,0.58626,0.58615,0.58621,83000000.0
2009-04-13 15:23:00,0.58635,0.58635,0.58635,0.58635,2000000.0
2009-04-13 15:24:00,0.5864,0.58645,0.5864,0.58645,3000000.0
2009-04-13 15:25:00,0.5866,0.5866,0.58625,0.58625,118200000.0
2009-04-13 15:26:00,0.5861,0.5861,0.5861,0.5861,38200000.0
2009-04-13 15:27:00,0.58605,0.58605,0.5839,0.58425,70000000.0
2009-04-13 15:28:00,0.58425,0.58575,0.58385,0.5854,107600000.0
2009-04-13 15:29:00,0.5854,0.58545,0.5852,0.58545,35200000.0
2009-04-13 15:30:00,0.58555,0.58605,0.58515,0.58525,66800000.0
2009-04-13 15:31:00,0.5852,0.5858,0.58515,0.5854,25400000.0
2009-04-13 15:32:00,0.5854,0.5859,0.5854,0.5859,91200000.0
2009-04-13 15:33:00,0.5857,0.5859,0.5857,0.5857,63600000.0
2009-04-13 15:34:00,0.5857,0.5859,0.58515,0.5853,57600000.0
2009-04-13 15:35:00,0.5854,0.5857,0.58525,0.58545,41200000.0
2009-04-13 15:36:00,0.5855,0.5856,0.5852,0.5853,18400000.0
2009-04-13 15:37:00,0.5853,0.58575,0.5853,0.5856,94400000.0
2009-04-13 15:38:00,0.5856,0.5856,0.5852,0.5852,192000000.0
2009-04-13 15:39:00,0.5853,0.5855,0.58525,0.5853,43400000.0
2009-04-13 15:40:00,0.5854,0.5855,0.5853,0.5854,32200000.0
2009-04-13 15:41:00,0.5854,0.5854,0.5853,0.5854,69400000.0
2009-04-13 15:42:00,0.5854,0.5854,0.58525,0.5854,63400000.0
2009-04-13 15:43:00,0.5854,0.5854,0.5853,0.5854,30400000.0
2009-04-13 15:44:00,0.5854,0.5854,0.5852,0.5852,9600000.0
2009-04-13 15:45:00,0.58535,0.5854,0.58535,0.5854,7000000.0
2009-04-13 15:46:00,0.585,0.5851,0.58495,0.585,103000000.0
2009-04-13 15:47:00,0.585,0.585,0.58435,0.5845,113000000.0
2009-04-13 15:48:00,0.5846,0.5848,0.58425,0.58455,62200000.0
2009-04-13 15:49:00,0.5846,0.5846,0.5842,0.5842,19200000.0
2009-04-13 15:50:00,0.58425,0.58435,0.58425,0.5843,3800000.0
2009-04-13 15:51:00,0.58435,0.5846,0.5842,0.5845,41200000.0
2009-04-13 15:52:00,0.5845,0.5845,0.5845,0.5845,58200000.0
2009-04-13 15:53:00,0.5845,0.5846,0.5845,0.5846,18600000.0
2009-04-13 15:54:00,0.5846,0.5846,0.5846,0.5846,1800000.0
2009-04-13 15:55:00,0.5846,0.5848,0.58425,0.58425,58000000.0
2009-04-13 15:56:00,0.5845,0.5845,0.58415,0.58415,17600000.0
2009-04-13 15:57:00,0.5841,0.58455,0.58395,0.5844,56800000.0
2009-04-13 15:58:00,0.5845,0.58475,0.5843,0.58475,128200000.0
2009-04-13 15:59:00,0.58475,0.58475,0.5843,0.5845,109200000.0
2009-04-13 16:00:00,0.5845,0.58475,0.5845,0.58475,149200000.0
2009-04-13 16:01:00,0.58475,0.58485,0.5847,0.5848,114600000.0
2009-04-13 16:02:00,0.5848,0.5848,0.58475,0.58475,69600000.0
2009-04-13 16:03:00,0.58475,0.58475,0.5847,0.5847,25600000.0
2009-04-13 16:04:00,0.58475,0.585,0.58465,0.5848,140800000.0
2009-04-13 16:05:00,0.5848,0.5848,0.5848,0.5848,1000000.0
2009-04-13 16:06:00,0.5848,0.5848,0.5848,0.5848,11400000.0
2009-04-13 16:07:00,0.58461,0.58488,0.58461,0.58488,106400000.0
2009-04-13 16:08:00,0.58485,0.58535,0.58485,0.58525,22200000.0
2009-04-13 16:09:00,0.58525,0.58525,0.585,0.585,6000000.0
2009-04-13 16:10:00,0.58495,0.58495,0.58495,0.58495,1000000.0
2009-04-13 16:11:00,0.58484,0.58487,0.58456,0.5847,71000000.0
2009-04-13 16:12:00,0.58495,0.58575,0.58495,0.585,16800000.0
2009-04-13 16:13:00,0.58525,0.5853,0.58515,0.5853,8200000.0
2009-04-13 16:14:00,0.5853,0.5856,0.5852,0.5854,45200000.0
2009-04-13 16:15:00,0.5854,0.5854,0.5854,0.5854,4000000.0
2009-04-13 16:16:00,0.5855,0.5855,0.5855,0.5855,3200000.0
2009-04-13 16:17:00,0.5854,0.5855,0.5854,0.5854,13600000.0
2009-04-13 16:18:00,0.58503,0.58526,0.5849,0.58511,45600000.0
2009-04-13 16:19:00,0.58515,0.58534,0.58489,0.58503,41600000.0
2009-04-13 16:20:00,0.5853,0.5855,0.5853,0.5855,11600000.0
2009-04-13 16:21:00,0.5855,0.5857,0.5855,0.5857,24600000.0
2009-04-13 16:22:00,0.5857,0.5857,0.5853,0.5853,29200000.0
2009-04-13 16:23:00,0.58497,0.58539,0.58494,0.58524,43600000.0
2009-04-13 16:24:00,0.5852,0.58543,0.58493,0.58504,45000000.0
2009-04-13 16:25:00,0.5853,0.5855,0.5853,0.5855,24000000.0
2009-04-13 16:26:00,0.5854,0.5854,0.58525,0.58525,33600000.0
2009-04-13 16:27:00,0.5854,0.5855,0.5853,0.5855,21400000.0
2009-04-13 16:28:00,0.5852,0.58545,0.58505,0.58519,68200000.0
2009-04-13 16:29:00,0.5855,0.5856,0.5852,0.5854,105400000.0
2009-04-13 16:30:00,0.5854,0.5854,0.585,0.585,45200000.0
2009-04-13 16:31:00,0.58505,0.5855,0.585,0.5853,80400000.0
2009-04-13 16:32:00,0.5854,0.5854,0.5853,0.5854,29200000.0
2009-04-13 16:33:00,0.5853,0.5855,0.5853,0.5853,23600000.0
2009-04-13 16:34:00,0.5854,0.5855,0.5853,0.5855,39000000.0
2009-04-13 16:35:00,0.5855,0.5855,0.5853,0.5853,83400000.0
2009-04-13 16:36:00,0.5854,0.5862,0.5854,0.58605,69000000.0
2009-04-13 16:37:00,0.5861,0.5864,0.5861,0.5864,33000000.0
2009-04-13 16:38:00,0.5864,0.5864,0.58625,0.5864,12200000.0
2009-04-13 16:39:00,0.5864,0.5864,0.5862,0.5864,23200000.0
2009-04-13 16:40:00,0.5864,0.5864,0.5861,0.5862,49600000.0
2009-04-13 16:41:00,0.5862,0.5863,0.5862,0.5862,17000000.0
2009-04-13 16:42:00,0.5862,0.5864,0.5862,0.5863,59800000.0
2009-04-13 16:43:00,0.5863,0.5863,0.5863,0.5863,15000000.0
2009-04-13 16:44:00,0.5863,0.5864,0.5861,0.5862,39200000.0
2009-04-13 16:45:00,0.5861,0.5861,0.5861,0.5861,4000000.0
2009-04-13 16:46:00,0.5858,0.5859,0.58575,0.5858,32400000.0
2009-04-13 16:47:00,0.5859,0.5859,0.5856,0.5856,22400000.0
2009-04-13 16:48:00,0.5857,0.5861,0.5857,0.5861,13800000.0
2009-04-13 16:49:00,0.586,0.5861,0.586,0.586,30200000.0
2009-04-13 16:50:00,0.586,0.5865,0.586,0.5865,45800000.0
2009-04-13 16:51:00,0.5866,0.5866,0.5857,0.5864,45100000.0
2009-04-13 16:52:00,0.5863,0.5871,0.58625,0.587,76100000.0
2009-04-13 16:53:00,0.58685,0.5871,0.5866,0.5868,62100000.0
2009-04-13 16:54:00,0.5866,0.5868,0.58635,0.5867,79000000.0
2009-04-13 16:55:00,0.5867,0.5867,0.5865,0.5866,45600000.0
2009-04-13 16:56:00,0.5867,0.5867,0.5865,0.5865,23200000.0
2009-04-13 16:57:00,0.58634,0.58655,0.58615,0.58642,39200000.0
2009-04-13 16:58:00,0.5865,0.5868,0.5864,0.5866,100200000.0
2009-04-13 16:59:00,0.5866,0.5868,0.5864,0.58645,172200000.0
2009-04-13 17:00:00,0.58645,0.5868,0.58645,0.5866,85800000.0
2009-04-13 17:01:00,0.5866,0.5866,0.5866,0.5866,15600000.0
2009-04-13 17:02:00,0.5866,0.5866,0.58605,0.58615,32600000.0
2009-04-13 17:03:00,0.58615,0.58625,0.58615,0.58625,48400000.0
2009-04-13 17:04:00,0.58625,0.58625,0.58535,0.5855,90000000.0
2009-04-13 17:05:00,0.5855,0.58615,0.5855,0.58605,23200000.0
2009-04-13 17:06:00,0.58605,0.5862,0.58605,0.58615,24600000.0
2009-04-13 17:07:00,0.58615,0.5862,0.58615,0.5862,21600000.0
2009-04-13 17:08:00,0.5861,0.5861,0.5861,0.5861,77800000.0
2009-04-13 17:09:00,0.5861,0.5861,0.5861,0.5861,24000000.0
2009-04-13 17:10:00,0.5861,0.5861,0.5861,0.5861,4800000.0
2009-04-13 17:11:00,0.5861,0.58615,0.58605,0.5861,127600000.0
2009-04-13 17:12:00,0.5862,0.5862,0.5862,0.5862,3200000.0
2009-04-13 17:13:00,0.5861,0.5861,0.5861,0.5861,15600000.0
2009-04-13 17:14:00,0.58579,0.58622,0.58579,0.58613,36800000.0
2009-04-13 17:15:00,0.5864,0.58655,0.5864,0.58655,7600000.0
2009-04-13 17:16:00,0.5865,0.5866,0.5864,0.5866,84400000.0
2009-04-13 17:17:00,0.5866,0.587,0.58645,0.5868,98000000.0
2009-04-13 17:18:00,0.5867,0.5869,0.5867,0.5868,83200000.0
2009-04-13 17:19:00,0.5868,0.5868,0.5865,0.5865,59200000.0
2009-04-13 17:20:00,0.5866,0.5869,0.5866,0.5868,98400000.0
2009-04-13 17:21:00,0.5868,0.5872,0.5868,0.5872,96200000.0
2009-04-13 17:22:00,0.5872,0.5872,0.587,0.5872,26600000.0
2009-04-13 17:23:00,0.58705,0.5872,0.58665,0.5872,102400000.0
2009-04-13 17:24:00,0.58705,0.5872,0.58665,0.5869,25900000.0
2009-04-13 17:25:00,0.5871,0.58725,0.5871,0.58725,3000000.0
2009-04-13 17:26:00,0.58705,0.58705,0.58705,0.58705,3000000.0
2009-04-13 17:27:00,0.5872,0.5873,0.5872,0.5873,7000000.0
2009-04-13 17:28:00,0.58725,0.5875,0.58725,0.58735,66600000.0
2009-04-13 17:29:00,0.58755,0.58755,0.58745,0.58745,49600000.0
2009-04-13 17:30:00,0.5874,0.5874,0.5874,0.5874,6600000.0
2009-04-13 17:31:00,0.58745,0.58745,0.5871,0.5871,56600000.0
2009-04-13 17:32:00,0.5871,0.5871,0.58695,0.58695,66800000.0
2009-04-13 17:33:00,0.58695,0.5871,0.58695,0.587,69000000.0
2009-04-13 17:34:00,0.587,0.5873,0.58695,0.5873,75800000.0
2009-04-13 17:35:00,0.5874,0.58745,0.5871,0.5871,42200000.0
2009-04-13 17:36:00,0.5871,0.5882,0.5871,0.5882,63000000.0
2009-04-13 17:37:00,0.5882,0.589,0.58785,0.58785,91600000.0
2009-04-13 17:38:00,0.58795,0.58885,0.58785,0.5885,74200000.0
2009-04-13 17:39:00,0.58855,0.58885,0.5884,0.5885,96000000.0
2009-04-13 17:40:00,0.5887,0.58895,0.58845,0.5885,55000000.0
2009-04-13 17:41:00,0.58845,0.5885,0.58845,0.5885,6000000.0
2009-04-13 17:42:00,0.5885,0.5885,0.58825,0.5883,24600000.0
2009-04-13 17:43:00,0.5884,0.5884,0.58835,0.58835,11000000.0
2009-04-13 17:44:00,0.58835,0.58835,0.58755,0.58775,86800000.0
2009-04-13 17:45:00,0.588,0.588,0.5877,0.588,27200000.0
2009-04-13 17:46:00,0.588,0.5884,0.5879,0.5882,63800000.0
2009-04-13 17:47:00,0.58815,0.58815,0.5879,0.5879,16800000.0
2009-04-13 17:48:00,0.5879,0.5879,0.58745,0.58745,26400000.0
2009-04-13 17:49:00,0.5877,0.5877,0.58755,0.5876,33800000.0
2009-04-13 17:50:00,0.5876,0.58795,0.58725,0.58775,137600000.0
2009-04-13 17:51:00,0.58775,0.58775,0.5873,0.58745,103600000.0
2009-04-13 17:52:00,0.58745,0.58775,0.58705,0.5875,138800000.0
2009-04-13 17:53:00,0.5875,0.5879,0.5875,0.5879,82600000.0
2009-04-13 17:54:00,0.5879,0.58815,0.58775,0.5878,35000000.0
2009-04-13 17:55:00,0.5878,0.5878,0.5877,0.58775,8600000.0
2009-04-13 17:56:00,0.5878,0.5878,0.5878,0.5878,7400000.0
2009-04-13 17:57:00,0.5878,0.5879,0.5878,0.5878,27800000.0
2009-04-13 17:58:00,0.5878,0.5883,0.58775,0.5883,25200000.0
2009-04-13 17:59:00,0.5882,0.5888,0.58745,0.588,140000000.0
2009-04-13 18:00:00,0.58825,0.58835,0.58775,0.58775,9000000.0
2009-04-13 18:01:00,0.5879,0.588,0.5879,0.588,7000000.0
2009-04-13 18:02:00,0.58767,0.58772,0.58759,0.58759,30600000.0
2009-04-13 18:03:00,0.5877,0.58779,0.58764,0.58775,41400000.0
2009-04-13 18:04:00,0.588,0.5881,0.588,0.58805,15000000.0
2009-04-13 18:05:00,0.5881,0.5881,0.58805,0.58805,3800000.0
2009-04-13 18:06:00,0.5875,0.58776,0.5875,0.58775,28600000.0
2009-04-13 18:07:00,0.58779,0.58799,0.58771,0.58778,41600000.0
2009-04-13 18:08:00,0.588,0.5883,0.5879,0.5879,11000000.0
2009-04-13 18:09:00,0.588,0.588,0.588,0.588,6400000.0
2009-04-13 18:10:00,0.588,0.588,0.588,0.588,11600000.0
2009-04-13 18:11:00,0.58778,0.58782,0.58759,0.58779,31600000.0
2009-04-13 18:12:00,0.58795,0.588,0.58795,0.588,5200000.0
2009-04-13 18:13:00,0.588,0.588,0.5879,0.588,12000000.0
2009-04-13 18:14:00,0.58795,0.58815,0.58795,0.58815,19800000.0
2009-04-13 18:15:00,0.588,0.588,0.588,0.588,6800000.0
2009-04-13 18:16:00,0.5879,0.588,0.5879,0.588,14200000.0
2009-04-13 18:17:00,0.58795,0.588,0.58795,0.588,10000000.0
2009-04-13 18:18:00,0.58795,0.588,0.58795,0.588,26200000.0
2009-04-13 18:19:00,0.588,0.588,0.5879,0.5879,226600000.0
2009-04-13 18:20:00,0.58795,0.588,0.5879,0.588,37800000.0
2009-04-13 18:21:00,0.588,0.588,0.5879,0.5879,17200000.0
2009-04-13 18:22:00,0.58815,0.5882,0.58775,0.5879,13800000.0
2009-04-13 18:23:00,0.5879,0.5879,0.5879,0.5879,15400000.0
2009-04-13 18:24:00,0.5879,0.5879,0.58755,0.58755,20600000.0
2009-04-13 18:25:00,0.5874,0.5876,0.5874,0.5876,22000000.0
2009-04-13 18:26:00,0.58714,0.58728,0.58693,0.58707,23800000.0
2009-04-13 18:27:00,0.587,0.58714,0.5869,0.58693,52400000.0
2009-04-13 18:28:00,0.5877,0.58775,0.5877,0.58775,2800000.0
2009-04-13 18:29:00,0.58745,0.58762,0.5874,0.58761,25400000.0
2009-04-13 18:30:00,0.58775,0.58775,0.58775,0.58775,1000000.0
2009-04-13 18:31:00,0.58775,0.5878,0.58775,0.5878,3800000.0
2009-04-13 18:32:00,0.588,0.5881,0.588,0.5881,6000000.0
2009-04-13 18:33:00,0.5881,0.5881,0.5881,0.5881,6800000.0
2009-04-13 18:34:00,0.5881,0.5881,0.5881,0.5881,10200000.0
2009-04-13 18:35:00,0.58805,0.5882,0.5879,0.5882,22800000.0
2009-04-13 18:36:00,0.5885,0.5885,0.5885,0.5885,1200000.0
2009-04-13 18:37:00,0.5885,0.5885,0.5885,0.5885,17000000.0
2009-04-13 18:38:00,0.5885,0.5885,0.5885,0.5885,11600000.0
2009-04-13 18:39:00,0.5886,0.5886,0.5885,0.5886,29200000.0
2009-04-13 18:40:00,0.5886,0.5886,0.58845,0.5886,9800000.0
2009-04-13 18:41:00,0.5886,0.5888,0.5884,0.5888,59800000.0
2009-04-13 18:42:00,0.5887,0.5887,0.58865,0.58865,26400000.0
2009-04-13 18:43:00,0.58855,0.58855,0.58855,0.58855,1000000.0
2009-04-13 18:44:00,0.58836,0.58847,0.58821,0.58827,33800000.0
2009-04-13 18:45:00,0.58855,0.58865,0.58855,0.58865,5400000.0
2009-04-13 18:46:00,0.58849,0.58856,0.58845,0.58847,39200000.0
2009-04-13 18:47:00,0.589,0.58915,0.5885,0.58895,45000000.0
2009-04-13 18:48:00,0.58905,0.58905,0.58905,0.58905,10000000.0
2009-04-13 18:49:00,0.58874,0.58913,0.5887,0.58908,53000000.0
2009-04-13 18:50:00,0.58913,0.58932,0.58902,0.58919,94400000.0
2009-04-13 18:51:00,0.58905,0.58922,0.58905,0.58909,39200000.0
2009-04-13 18:52:00,0.58905,0.58905,0.58905,0.58905,19800000.0
2009-04-13 18:53:00,0.58905,0.58905,0.58905,0.58905,14800000.0
2009-04-13 18:54:00,0.589,0.589,0.589,0.589,13600000.0
2009-04-13 18:55:00,0.58905,0.58905,0.58845,0.5887,24200000.0
2009-04-13 18:56:00,0.5887,0.5887,0.58855,0.58855,7600000.0
2009-04-13 18:57:00,0.58855,0.5887,0.58855,0.58865,11200000.0
2009-04-13 18:58:00,0.5886,0.5886,0.5886,0.5886,5000000.0
2009-04-13 18:59:00,0.5886,0.58885,0.58855,0.58855,22000000.0
2009-04-13 19:00:00,0.58875,0.5889,0.5887,0.58875,55400000.0
2009-04-13 19:01:00,0.58875,0.58875,0.58855,0.5886,17200000.0
2009-04-13 19:02:00,0.5884,0.5884,0.58825,0.58825,4000000.0
2009-04-13 19:03:00,0.58825,0.58845,0.58825,0.5883,29400000.0
2009-04-13 19:04:00,0.58813,0.58813,0.58813,0.58813,8600000.0
2009-04-13 19:05:00,0.58806,0.58823,0.588,0.58823,84400000.0
2009-04-13 19:06:00,0.5883,0.5883,0.58825,0.5883,14000000.0
2009-04-13 19:07:00,0.58825,0.5883,0.58825,0.58825,21200000.0
2009-04-13 19:08:00,0.58825,0.5883,0.58825,0.5883,25400000.0
2009-04-13 19:09:00,0.5883,0.5885,0.5883,0.5885,13000000.0
2009-04-13 19:10:00,0.58845,0.5886,0.58845,0.5886,5800000.0
2009-04-13 19:11:00,0.5885,0.5886,0.58845,0.58845,32600000.0
2009-04-13 19:12:00,0.5886,0.5886,0.5886,0.5886,1000000.0
2009-04-13 19:13:00,0.58796,0.58815,0.58793,0.58795,252400000.0
2009-04-13 19:14:00,0.5886,0.5886,0.5886,0.5886,3200000.0
2009-04-13 19:15:00,0.58786,0.58803,0.58786,0.58801,36800000.0
2009-04-13 19:16:00,0.5886,0.5886,0.5884,0.5884,10400000.0
2009-04-13 19:17:00,0.58829,0.5883,0.58829,0.5883,6400000.0
2009-04-13 19:18:00,0.5884,0.5884,0.5884,0.5884,8200000.0
2009-04-13 19:19:00,0.5881,0.5883,0.58809,0.5883,60000000.0
2009-04-13 19:20:00,0.58845,0.5885,0.58845,0.5885,8600000.0
2009-04-13 19:21:00,0.5888,0.5889,0.5888,0.5889,3200000.0
2009-04-13 19:22:00,0.5891,0.58915,0.5891,0.58915,12600000.0
2009-04-13 19:23:00,0.58915,0.58915,0.58875,0.58905,18200000.0
2009-04-13 19:24:00,0.58915,0.58965,0.5891,0.58915,87400000.0
2009-04-13 19:25:00,0.5893,0.5899,0.58925,0.58975,110200000.0
2009-04-13 19:26:00,0.58975,0.59045,0.58975,0.58995,144200000.0
2009-04-13 19:27:00,0.59015,0.59065,0.59,0.59045,99000000.0
2009-04-13 19:28:00,0.59045,0.59085,0.59035,0.59055,143400000.0
2009-04-13 19:29:00,0.5905,0.59075,0.5905,0.59055,34200000.0
2009-04-13 19:30:00,0.59055,0.59065,0.59055,0.59055,35200000.0
2009-04-13 19:31:00,0.59075,0.5908,0.5902,0.59045,60400000.0
2009-04-13 19:32:00,0.59032,0.59032,0.59004,0.59025,26200000.0
2009-04-13 19:33:00,0.59045,0.59055,0.59045,0.59055,32200000.0
2009-04-13 19:34:00,0.5906,0.5906,0.59045,0.59045,21400000.0
2009-04-13 19:35:00,0.59045,0.5905,0.59035,0.59035,25400000.0
2009-04-13 19:36:00,0.59035,0.59035,0.5901,0.59025,40000000.0
2009-04-13 19:37:00,0.58993,0.58995,0.5898,0.58989,50800000.0
2009-04-13 19:38:00,0.59015,0.59015,0.59,0.5901,21800000.0
2009-04-13 19:39:00,0.59005,0.5901,0.59,0.59,28800000.0
2009-04-13 19:40:00,0.58995,0.59,0.58995,0.59,10600000.0
2009-04-13 19:41:00,0.59,0.59,0.59,0.59,8200000.0
2009-04-13 19:42:00,0.59,0.59,0.59,0.59,11000000.0
2009-04-13 19:43:00,0.59,0.59,0.59,0.59,2000000.0
2009-04-13 19:44:00,0.59,0.5902,0.5898,0.59,123200000.0
2009-04-13 19:45:00,0.58995,0.58995,0.58995,0.58995,1800000.0
2009-04-13 19:46:00,0.59,0.59,0.58995,0.58995,14200000.0
2009-04-13 19:47:00,0.59,0.59,0.59,0.59,4800000.0
2009-04-13 19:48:00,0.58985,0.58985,0.58979,0.58979,5400000.0
2009-04-13 19:49:00,0.58985,0.5899,0.58975,0.58975,10200000.0
2009-04-13 19:50:00,0.58975,0.58995,0.58965,0.58995,31800000.0
2009-04-13 19:51:00,0.59,0.5901,0.59,0.5901,6800000.0
2009-04-13 19:52:00,0.5901,0.5902,0.5901,0.5902,12200000.0
2009-04-13 19:53:00,0.5902,0.59025,0.5902,0.5902,15000000.0
2009-04-13 19:54:00,0.59015,0.59015,0.59015,0.59015,10000000.0
2009-04-13 19:55:00,0.5902,0.5902,0.5902,0.5902,2200000.0
2009-04-13 19:56:00,0.5902,0.5902,0.5902,0.5902,1000000.0
2009-04-13 19:57:00,0.58999,0.5901,0.58995,0.59006,12600000.0
2009-04-13 19:58:00,0.59005,0.59011,0.58993,0.59011,22200000.0
2009-04-13 19:59:00,0.59015,0.59015,0.59015,0.59015,10000000.0
2009-04-13 20:00:00,0.59015,0.59015,0.5901,0.5901,19800000.0
2009-04-13 20:01:00,0.59005,0.59005,0.58995,0.58995,41600000.0
2009-04-13 20:02:00,0.5899,0.58995,0.58985,0.58985,15000000.0
2009-04-13 20:03:00,0.59,0.59,0.58985,0.58985,29000000.0
2009-04-13 20:04:00,0.5898,0.5899,0.5897,0.58975,32800000.0
2009-04-13 20:05:00,0.58975,0.58975,0.58955,0.58955,30200000.0
2009-04-13 20:06:00,0.58965,0.5901,0.58965,0.5901,45600000.0
2009-04-13 20:07:00,0.5901,0.5901,0.5899,0.5901,32800000.0
2009-04-13 20:08:00,0.5899,0.5901,0.5899,0.5899,7400000.0
2009-04-13 20:09:00,0.58985,0.59015,0.58985,0.58995,74800000.0
2009-04-13 20:10:00,0.58995,0.5901,0.5895,0.5899,77200000.0
2009-04-13 20:11:00,0.58985,0.58995,0.58965,0.5898,52200000.0
2009-04-13 20:12:00,0.58995,0.58995,0.58975,0.5899,30000000.0
2009-04-13 20:13:00,0.5899,0.5902,0.58985,0.5902,38800000.0
2009-04-13 20:14:00,0.5901,0.5901,0.5901,0.5901,4000000.0
2009-04-13 20:15:00,0.5898,0.58992,0.58959,0.58959,86200000.0
2009-04-13 20:16:00,0.5902,0.5902,0.59005,0.59005,6000000.0
2009-04-13 20:17:00,0.59005,0.59005,0.59005,0.59005,6000000.0
2009-04-13 20:18:00,0.59005,0.59005,0.59005,0.59005,3600000.0
2009-04-13 20:19:00,0.59005,0.59005,0.59005,0.59005,12400000.0
2009-04-13 20:20:00,0.59005,0.59025,0.59005,0.59025,35400000.0
2009-04-13 20:21:00,0.59025,0.59055,0.59025,0.59025,32800000.0
2009-04-13 20:22:00,0.59005,0.59015,0.59004,0.59004,59200000.0
2009-04-13 20:23:00,0.59025,0.59025,0.59025,0.59025,9200000.0
2009-04-13 20:24:00,0.59025,0.5903,0.59025,0.5903,3600000.0
2009-04-13 20:25:00,0.58992,0.59016,0.58987,0.59013,51200000.0
2009-04-13 20:26:00,0.59025,0.59025,0.59025,0.59025,6800000.0
2009-04-13 20:27:00,0.59025,0.59025,0.59025,0.59025,1800000.0
2009-04-13 20:28:00,0.59025,0.5903,0.59025,0.59025,7200000.0
2009-04-13 20:29:00,0.59025,0.59025,0.59025,0.59025,51800000.0
2009-04-13 20:30:00,0.59002,0.59051,0.59002,0.59051,91800000.0
2009-04-13 20:31:00,0.59025,0.59025,0.59025,0.59025,8800000.0
2009-04-13 20:32:00,0.59065,0.59095,0.59065,0.5908,53000000.0
2009-04-13 20:33:00,0.5908,0.59115,0.5908,0.5908,51600000.0
2009-04-13 20:34:00,0.5908,0.59205,0.5907,0.59205,123300000.0
2009-04-13 20:35:00,0.5917,0.5917,0.5911,0.59135,113200000.0
2009-04-13 20:36:00,0.59155,0.59195,0.59125,0.59195,86000000.0
2009-04-13 20:37:00,0.59215,0.59265,0.59135,0.59155,113400000.0
2009-04-13 20:38:00,0.5915,0.59155,0.591,0.59135,43200000.0
2009-04-13 20:39:00,0.5913,0.59135,0.59125,0.59125,18000000.0
2009-04-13 20:40:00,0.5913,0.59175,0.59115,0.5913,51400000.0
2009-04-13 20:41:00,0.59125,0.59125,0.5912,0.5912,3800000.0
2009-04-13 20:42:00,0.5911,0.5912,0.59095,0.591,57200000.0
2009-04-13 20:43:00,0.59105,0.59105,0.591,0.591,20600000.0
2009-04-13 20:44:00,0.59091,0.59123,0.59038,0.59067,46400000.0
2009-04-13 20:45:00,0.59068,0.59086,0.59051,0.59062,109000000.0
2009-04-13 20:46:00,0.591,0.591,0.591,0.591,1400000.0
2009-04-13 20:47:00,0.591,0.591,0.59095,0.59095,7400000.0
2009-04-13 20:48:00,0.59095,0.5911,0.5909,0.5911,87400000.0
2009-04-13 20:49:00,0.59067,0.59105,0.59054,0.5907,65600000.0
2009-04-13 20:50:00,0.59087,0.5909,0.59074,0.59074,25600000.0
2009-04-13 20:51:00,0.59069,0.5908,0.59067,0.59077,30400000.0
2009-04-13 20:52:00,0.59084,0.59088,0.5905,0.59088,24600000.0
2009-04-13 20:53:00,0.591,0.591,0.591,0.591,4000000.0
2009-04-13 20:54:00,0.59078,0.59087,0.59068,0.59074,101600000.0
2009-04-13 20:55:00,0.59077,0.59087,0.59077,0.59087,16600000.0
2009-04-13 20:56:00,0.5907,0.5909,0.59052,0.59052,40800000.0
2009-04-13 20:57:00,0.59046,0.5908,0.59043,0.59043,67000000.0
2009-04-13 20:58:00,0.59034,0.59055,0.59034,0.59055,18400000.0
2009-04-13 20:59:00,0.59058,0.59084,0.59054,0.59078,70200000.0
2009-04-13 21:00:00,0.59105,0.5911,0.59105,0.5911,3000000.0
2009-04-13 21:01:00,0.59065,0.59085,0.59015,0.5906,99800000.0
2009-04-13 21:02:00,0.5906,0.59065,0.5905,0.5906,8000000.0
2009-04-13 21:03:00,0.5906,0.5908,0.59035,0.5907,26400000.0
2009-04-13 21:04:00,0.5907,0.5908,0.59065,0.5908,29000000.0
2009-04-13 21:05:00,0.5909,0.5909,0.59085,0.59085,4200000.0
2009-04-13 21:06:00,0.59095,0.59115,0.59095,0.59105,24000000.0
2009-04-13 21:07:00,0.5911,0.5911,0.5911,0.5911,1000000.0
2009-04-13 21:08:00,0.5911,0.5911,0.5911,0.5911,1000000.0
2009-04-13 21:09:00,0.59115,0.5912,0.59115,0.5912,3000000.0
2009-04-13 21:10:00,0.59079,0.59095,0.59074,0.59095,48600000.0
2009-04-13 21:11:00,0.5912,0.59135,0.59115,0.59115,72800000.0
2009-04-13 21:12:00,0.59105,0.59105,0.59105,0.59105,1000000.0
2009-04-13 21:13:00,0.5911,0.5911,0.5911,0.5911,1000000.0
2009-04-13 21:14:00,0.59056,0.5909,0.59056,0.5909,22400000.0
2009-04-13 21:15:00,0.59115,0.5914,0.59115,0.5914,12000000.0
2009-04-13 21:16:00,0.59135,0.59135,0.5912,0.59125,27600000.0
2009-04-13 21:17:00,0.59135,0.592,0.59135,0.592,45200000.0
2009-04-13 21:18:00,0.5919,0.59295,0.5919,0.59295,109200000.0
2009-04-13 21:19:00,0.59295,0.59295,0.59235,0.59245,15200000.0
2009-04-13 21:20:00,0.59245,0.59275,0.59235,0.59275,22200000.0
2009-04-13 21:21:00,0.59295,0.593,0.5929,0.5929,40000000.0
2009-04-13 21:22:00,0.593,0.59335,0.5927,0.5927,97500000.0
2009-04-13 21:23:00,0.5929,0.59305,0.59285,0.59285,43600000.0
2009-04-13 21:24:00,0.59285,0.59285,0.5922,0.59235,33400000.0
2009-04-13 21:25:00,0.59235,0.59235,0.59195,0.59195,14600000.0
2009-04-13 21:26:00,0.5915,0.592,0.5915,0.5917,70200000.0
2009-04-13 21:27:00,0.5919,0.5919,0.5915,0.59165,22800000.0
2009-04-13 21:28:00,0.59175,0.59175,0.59135,0.5917,23400000.0
2009-04-13 21:29:00,0.5918,0.59185,0.5918,0.59185,7400000.0
2009-04-13 21:30:00,0.5918,0.592,0.5917,0.5917,21600000.0
2009-04-13 21:31:00,0.59144,0.59168,0.5913,0.59168,49400000.0
2009-04-13 21:32:00,0.59175,0.59175,0.5917,0.59175,11000000.0
2009-04-13 21:33:00,0.59102,0.59132,0.59096,0.59132,58200000.0
2009-04-13 21:34:00,0.5917,0.5918,0.5916,0.5918,12000000.0
2009-04-13 21:35:00,0.59152,0.59165,0.59139,0.59148,46800000.0
2009-04-13 21:36:00,0.59185,0.5919,0.59185,0.5919,2000000.0
2009-04-13 21:37:00,0.59205,0.5923,0.59165,0.592,25600000.0
2009-04-13 21:38:00,0.59215,0.59215,0.5917,0.59195,22400000.0
2009-04-13 21:39:00,0.59205,0.59225,0.59205,0.59215,21600000.0
2009-04-13 21:40:00,0.59215,0.59215,0.59195,0.59195,27400000.0
2009-04-13 21:41:00,0.59205,0.59235,0.5918,0.5921,35200000.0
2009-04-13 21:42:00,0.59163,0.59192,0.59163,0.59173,35400000.0
2009-04-13 21:43:00,0.5921,0.59215,0.59195,0.59215,35200000.0
2009-04-13 21:44:00,0.5921,0.5922,0.592,0.5922,48400000.0
2009-04-13 21:45:00,0.59215,0.59245,0.59215,0.59215,76000000.0
2009-04-13 21:46:00,0.59205,0.59205,0.592,0.592,4000000.0
2009-04-13 21:47:00,0.592,0.592,0.592,0.592,2000000.0
2009-04-13 21:48:00,0.5919,0.5919,0.5918,0.5918,3000000.0
2009-04-13 21:49:00,0.5918,0.5918,0.59115,0.5913,28400000.0
2009-04-13 21:50:00,0.59117,0.59121,0.59097,0.59115,45600000.0
2009-04-13 21:51:00,0.59135,0.59135,0.5913,0.5913,5000000.0
2009-04-13 21:52:00,0.5913,0.5913,0.5913,0.5913,3400000.0
2009-04-13 21:53:00,0.5913,0.5915,0.59125,0.5914,21000000.0
2009-04-13 21:54:00,0.5915,0.5915,0.59115,0.59125,6800000.0
2009-04-13 21:55:00,0.59125,0.5914,0.59125,0.5914,4200000.0
2009-04-13 21:56:00,0.5914,0.5914,0.5912,0.5914,82200000.0
2009-04-13 21:57:00,0.5913,0.5914,0.5913,0.5913,35200000.0
2009-04-13 21:58:00,0.5913,0.5913,0.59115,0.59115,19000000.0
2009-04-13 21:59:00,0.59115,0.5913,0.5911,0.5911,86400000.0
2009-04-13 22:00:00,0.5911,0.5913,0.591,0.591,55200000.0
2009-04-13 22:01:00,0.59115,0.5914,0.59105,0.5912,101200000.0
2009-04-13 22:02:00,0.5911,0.5911,0.5911,0.5911,4000000.0
2009-04-13 22:03:00,0.5912,0.5917,0.5912,0.5916,70800000.0
2009-04-13 22:04:00,0.59155,0.59155,0.5912,0.5912,9600000.0
2009-04-13 22:05:00,0.5913,0.5913,0.5912,0.5912,6400000.0
2009-04-13 22:06:00,0.5912,0.5912,0.5912,0.5912,9600000.0
2009-04-13 22:07:00,0.5912,0.59135,0.5908,0.59135,56100000.0
2009-04-13 22:08:00,0.59135,0.59165,0.59135,0.5916,174800000.0
2009-04-13 22:09:00,0.59155,0.5916,0.59155,0.5916,72600000.0
2009-04-13 22:10:00,0.5916,0.5916,0.5916,0.5916,56000000.0
2009-04-13 22:11:00,0.5916,0.59165,0.5915,0.59155,101000000.0
2009-04-13 22:12:00,0.5915,0.5924,0.5915,0.59205,87000000.0
2009-04-13 22:13:00,0.5922,0.5922,0.5922,0.5922,5800000.0
2009-04-13 22:14:00,0.5923,0.5924,0.5923,0.5924,10000000.0
2009-04-13 22:15:00,0.5924,0.5924,0.5922,0.5922,31800000.0
2009-04-13 22:16:00,0.5922,0.5922,0.5922,0.5922,11200000.0
2009-04-13 22:17:00,0.5922,0.5922,0.5922,0.5922,16000000.0
2009-04-13 22:18:00,0.5921,0.59212,0.59186,0.59205,37400000.0
2009-04-13 22:19:00,0.5922,0.5922,0.5922,0.5922,24000000.0
2009-04-13 22:20:00,0.59179,0.59205,0.59179,0.59195,34400000.0
2009-04-13 22:21:00,0.59189,0.59197,0.59157,0.59184,28400000.0
2009-04-13 22:22:00,0.5923,0.5923,0.5923,0.5923,11200000.0
2009-04-13 22:23:00,0.59203,0.59203,0.59187,0.59187,14400000.0
2009-04-13 22:24:00,0.59187,0.59192,0.59179,0.59179,27800000.0
2009-04-13 22:25:00,0.59235,0.5924,0.5919,0.592,39200001.0
2009-04-13 22:26:00,0.59179,0.59186,0.59167,0.59167,87800000.0
2009-04-13 22:27:00,0.592,0.592,0.592,0.592,1800000.0
2009-04-13 22:28:00,0.5922,0.5926,0.5922,0.5926,62000000.0
2009-04-13 22:29:00,0.5926,0.5929,0.59245,0.59245,150400000.0
2009-04-13 22:30:00,0.59255,0.59255,0.5924,0.5925,16200000.0
2009-04-13 22:31:00,0.59225,0.59247,0.59197,0.59209,58400000.0
2009-04-13 22:32:00,0.5925,0.5928,0.5925,0.59255,18000000.0
2009-04-13 22:33:00,0.5927,0.5927,0.5927,0.5927,3200000.0
2009-04-13 22:34:00,0.5926,0.5929,0.59225,0.59225,64600000.0
2009-04-13 22:35:00,0.5923,0.5923,0.59215,0.59215,7200000.0
2009-04-13 22:36:00,0.59225,0.5925,0.59225,0.5925,24600000.0
2009-04-13 22:37:00,0.592,0.59222,0.59171,0.59221,48200000.0
2009-04-13 22:38:00,0.59235,0.59256,0.59221,0.59256,44200000.0
2009-04-13 22:39:00,0.59222,0.59266,0.59222,0.59251,28800000.0
2009-04-13 22:40:00,0.59238,0.59246,0.59238,0.5924,44800000.0
2009-04-13 22:41:00,0.59238,0.59262,0.59233,0.5924,21600000.0
2009-04-13 22:42:00,0.59242,0.59245,0.59209,0.59209,55400000.0
2009-04-13 22:43:00,0.59245,0.59245,0.59245,0.59245,1800000.0
2009-04-13 22:44:00,0.5921,0.59224,0.5921,0.59223,35600000.0
2009-04-13 22:45:00,0.59223,0.59224,0.59215,0.59215,19400000.0
2009-04-13 22:46:00,0.59215,0.59215,0.59212,0.59215,14000000.0
2009-04-13 22:47:00,0.59221,0.59221,0.59212,0.5922,24400000.0
2009-04-13 22:48:00,0.59285,0.59285,0.59195,0.59195,73800000.0
2009-04-13 22:49:00,0.592,0.5922,0.59185,0.59195,68200000.0
2009-04-13 22:50:00,0.59245,0.5925,0.5923,0.5923,10200000.0
2009-04-13 22:51:00,0.59204,0.59223,0.59204,0.59217,17200000.0
2009-04-13 22:52:00,0.5924,0.5924,0.5924,0.5924,1800000.0
2009-04-13 22:53:00,0.59235,0.59235,0.59235,0.59235,1800000.0
2009-04-13 22:54:00,0.59223,0.59223,0.59193,0.59215,55000000.0
2009-04-13 22:55:00,0.5925,0.5925,0.592,0.59205,38200000.0
2009-04-13 22:56:00,0.59167,0.5919,0.59167,0.59187,131600001.0
2009-04-13 22:57:00,0.59215,0.5925,0.59215,0.5925,18400000.0
2009-04-13 22:58:00,0.5925,0.5925,0.5922,0.59225,14800000.0
2009-04-13 22:59:00,0.5919,0.5919,0.5919,0.5919,12800000.0
2009-04-13 23:00:00,0.59191,0.59216,0.59191,0.59202,19200000.0
2009-04-13 23:01:00,0.59225,0.59225,0.59225,0.59225,1800000.0
2009-04-13 23:02:00,0.59198,0.59224,0.59198,0.59216,18800000.0
2009-04-13 23:03:00,0.59225,0.59225,0.5922,0.5922,3600000.0
2009-04-13 23:04:00,0.59225,0.59225,0.59225,0.59225,1800000.0
2009-04-13 23:05:00,0.59188,0.59216,0.59183,0.59198,113800000.0
2009-04-13 23:06:00,0.5919,0.59198,0.59189,0.59196,31200000.0
2009-04-13 23:07:00,0.59183,0.59223,0.59183,0.59209,51400000.0
2009-04-13 23:08:00,0.59225,0.59225,0.5922,0.5922,3600000.0
2009-04-13 23:09:00,0.5922,0.5922,0.5921,0.5921,9600000.0
2009-04-13 23:10:00,0.59215,0.59215,0.59205,0.59205,12600000.0
2009-04-13 23:11:00,0.59162,0.5918,0.59142,0.59171,64400000.0
2009-04-13 23:12:00,0.59205,0.59205,0.59185,0.59185,6600000.0
2009-04-13 23:13:00,0.59145,0.5916,0.59145,0.5916,10800000.0
2009-04-13 23:14:00,0.59098,0.59144,0.59098,0.59125,78800000.0
2009-04-13 23:15:00,0.59135,0.59147,0.59133,0.59143,86600000.0
2009-04-13 23:16:00,0.59145,0.59156,0.59109,0.59147,85200000.0
2009-04-13 23:17:00,0.59137,0.59147,0.59123,0.59131,61400000.0
2009-04-13 23:18:00,0.59155,0.59155,0.5915,0.5915,12600000.0
2009-04-13 23:19:00,0.5915,0.5915,0.5911,0.5912,16200000.0
2009-04-13 23:20:00,0.5912,0.5913,0.5912,0.5913,13200000.0
2009-04-13 23:21:00,0.59092,0.59098,0.5909,0.5909,63900000.0
2009-04-13 23:22:00,0.59086,0.59107,0.59084,0.59091,47000000.0
2009-04-13 23:23:00,0.59098,0.59164,0.59094,0.5913,67800000.0
2009-04-13 23:24:00,0.59115,0.59128,0.59106,0.59116,243600000.0
2009-04-13 23:25:00,0.5913,0.5913,0.5913,0.5913,3600000.0
2009-04-13 23:26:00,0.59103,0.59118,0.59095,0.59112,27400000.0
2009-04-13 23:27:00,0.591,0.59103,0.59087,0.59094,24400000.0
2009-04-13 23:28:00,0.59098,0.59116,0.59096,0.59099,44200000.0
2009-04-13 23:29:00,0.59092,0.59102,0.59088,0.59088,37400000.0
2009-04-13 23:30:00,0.5913,0.59135,0.5913,0.5913,16200000.0
2009-04-13 23:31:00,0.59135,0.59135,0.59125,0.59125,18000000.0
2009-04-13 23:32:00,0.59085,0.59122,0.5908,0.59111,46200000.0
2009-04-13 23:33:00,0.59125,0.59125,0.59125,0.59125,5400000.0
2009-04-13 23:34:00,0.59125,0.59125,0.59115,0.59115,16200000.0
2009-04-13 23:35:00,0.59115,0.59115,0.59115,0.59115,5400000.0
2009-04-13 23:36:00,0.59067,0.59079,0.59064,0.59067,44000000.0
2009-04-13 23:37:00,0.59062,0.59092,0.59062,0.59066,27800000.0
2009-04-13 23:38:00,0.59115,0.59115,0.591,0.5911,19200000.0
2009-04-13 23:39:00,0.5912,0.5912,0.5912,0.5912,7200000.0
2009-04-13 23:40:00,0.59065,0.59102,0.59063,0.59085,62000000.0
2009-04-13 23:41:00,0.5912,0.5912,0.5912,0.5912,1800000.0
2009-04-13 23:42:00,0.5913,0.59135,0.5913,0.59135,5400000.0
2009-04-13 23:43:00,0.59125,0.59125,0.59125,0.59125,5400000.0
2009-04-13 23:44:00,0.59087,0.59116,0.59087,0.59104,23200000.0
2009-04-13 23:45:00,0.59125,0.59125,0.59125,0.59125,7200000.0
2009-04-13 23:46:00,0.59072,0.59094,0.59071,0.59077,37000000.0
2009-04-13 23:47:00,0.5913,0.5913,0.5913,0.5913,9000000.0
2009-04-13 23:48:00,0.59135,0.59135,0.59135,0.59135,9000000.0
2009-04-13 23:49:00,0.59082,0.59115,0.59082,0.59095,229800000.0
2009-04-13 23:50:00,0.5914,0.592,0.5913,0.5913,23800000.0
2009-04-13 23:51:00,0.5917,0.592,0.5917,0.59175,10800000.0
2009-04-13 23:52:00,0.59166,0.59166,0.59142,0.59142,37800000.0
2009-04-13 23:53:00,0.5918,0.59185,0.5918,0.59185,10800000.0
2009-04-13 23:54:00,0.59139,0.59152,0.59132,0.59141,100800000.0
2009-04-13 23:55:00,0.59136,0.59137,0.5912,0.5912,31400000.0
2009-04-13 23:56:00,0.59185,0.59185,0.59185,0.59185,3600000.0
2009-04-13 23:57:00,0.59137,0.59171,0.5913,0.59143,82600000.0
2009-04-13 23:58:00,0.59195,0.59195,0.59195,0.59195,2400000.0
2009-04-13 23:59:00,0.59185,0.59205,0.59185,0.59205,21000000.0
2009-04-14 00:00:00,0.592,0.5921,0.592,0.5921,7800000.0
2009-04-14 00:01:00,0.59207,0.59212,0.59147,0.59173,144800000.0
2009-04-14 00:02:00,0.59157,0.59196,0.5915,0.59188,216600000.0
2009-04-14 00:03:00,0.59205,0.5921,0.5916,0.5916,19600000.0
2009-04-14 00:04:00,0.5918,0.5918,0.5918,0.5918,4200000.0
2009-04-14 00:05:00,0.59157,0.59163,0.59149,0.59163,27600000.0
2009-04-14 00:06:00,0.59157,0.59178,0.59152,0.59158,56800000.0
2009-04-14 00:07:00,0.59155,0.59168,0.59155,0.59162,35400000.0
2009-04-14 00:08:00,0.5915,0.5915,0.59138,0.59145,58600000.0
2009-04-14 00:09:00,0.59136,0.59145,0.59131,0.59145,33200000.0
2009-04-14 00:10:00,0.59146,0.59146,0.59134,0.59134,11800000.0
2009-04-14 00:11:00,0.59137,0.5917,0.59137,0.59161,55800000.0
2009-04-14 00:12:00,0.5919,0.5919,0.5919,0.5919,4200000.0
2009-04-14 00:13:00,0.59148,0.59174,0.59148,0.5917,69400000.0
2009-04-14 00:14:00,0.5918,0.5918,0.5918,0.5918,20400000.0
2009-04-14 00:15:00,0.59161,0.59171,0.59145,0.59154,41000000.0
2009-04-14 00:16:00,0.5918,0.5918,0.5918,0.5918,4200000.0
2009-04-14 00:17:00,0.59141,0.59155,0.59137,0.59142,24400000.0
2009-04-14 00:18:00,0.59137,0.59162,0.59137,0.59162,48400000.0
2009-04-14 00:19:00,0.5917,0.5917,0.5913,0.5913,231800000.0
2009-04-14 00:20:00,0.59135,0.59145,0.5913,0.59135,233600000.0
2009-04-14 00:21:00,0.5913,0.59145,0.5913,0.5913,59400000.0
2009-04-14 00:22:00,0.59135,0.59135,0.5913,0.5913,30600000.0
2009-04-14 00:23:00,0.5913,0.5913,0.5913,0.5913,14800000.0
2009-04-14 00:24:00,0.59112,0.59136,0.59105,0.59105,41000000.0
2009-04-14 00:25:00,0.59135,0.5914,0.59135,0.5914,20400000.0
2009-04-14 00:26:00,0.5914,0.5914,0.5914,0.5914,4200000.0
2009-04-14 00:27:00,0.59145,0.5915,0.59145,0.5915,6000000.0
2009-04-14 00:28:00,0.5915,0.5915,0.5915,0.5915,8400000.0
2009-04-14 00:29:00,0.59125,0.59139,0.59117,0.59127,22000000.0
2009-04-14 00:30:00,0.5915,0.5915,0.5915,0.5915,7800000.0
2009-04-14 00:31:00,0.59145,0.59145,0.5914,0.5914,34200000.0
2009-04-14 00:32:00,0.5914,0.59165,0.5912,0.5912,112200000.0
2009-04-14 00:33:00,0.59145,0.59155,0.591,0.59105,194600000.0
2009-04-14 00:34:00,0.59125,0.59135,0.59125,0.5913,22000000.0
2009-04-14 00:35:00,0.59099,0.59109,0.59076,0.5909,79200000.0
2009-04-14 00:36:00,0.5908,0.59106,0.5908,0.59105,35000000.0
2009-04-14 00:37:00,0.5913,0.5913,0.5913,0.5913,14400000.0
2009-04-14 00:38:00,0.59125,0.59125,0.59125,0.59125,5800000.0
2009-04-14 00:39:00,0.5913,0.5913,0.59115,0.59115,17200000.0
2009-04-14 00:40:00,0.5909,0.59098,0.5909,0.59093,34800000.0
2009-04-14 00:41:00,0.5912,0.5912,0.591,0.5911,22600000.0
2009-04-14 00:42:00,0.5911,0.5912,0.59035,0.59105,103400000.0
2009-04-14 00:43:00,0.59105,0.59125,0.59105,0.59125,14000000.0
2009-04-14 00:44:00,0.59125,0.5913,0.59115,0.5913,46000000.0
2009-04-14 00:45:00,0.59135,0.59215,0.5911,0.5915,141600000.0
2009-04-14 00:46:00,0.5915,0.5918,0.5915,0.5918,120600000.0
2009-04-14 00:47:00,0.5918,0.5918,0.5912,0.59145,157000000.0
2009-04-14 00:48:00,0.5914,0.59195,0.5914,0.59195,98600000.0
2009-04-14 00:49:00,0.592,0.592,0.592,0.592,10800000.0
2009-04-14 00:50:00,0.59195,0.59195,0.5914,0.5915,162000000.0
2009-04-14 00:51:00,0.5915,0.5915,0.5915,0.5915,7200000.0
2009-04-14 00:52:00,0.5915,0.5915,0.59105,0.59115,23600000.0
2009-04-14 00:53:00,0.59115,0.59115,0.591,0.591,13600000.0
2009-04-14 00:54:00,0.591,0.59115,0.591,0.59115,21200000.0
2009-04-14 00:55:00,0.59115,0.59115,0.591,0.591,33800000.0
2009-04-14 00:56:00,0.591,0.591,0.5909,0.5909,46000000.0
2009-04-14 00:57:00,0.5909,0.59115,0.5909,0.59115,52800001.0
2009-04-14 00:58:00,0.5912,0.5912,0.5912,0.5912,1000000.0
2009-04-14 00:59:00,0.5912,0.5912,0.5912,0.5912,11800000.0
2009-04-14 01:00:00,0.5912,0.5912,0.5912,0.5912,12400000.0
2009-04-14 01:01:00,0.5912,0.59145,0.5912,0.59145,55200000.0
2009-04-14 01:02:00,0.59145,0.5915,0.59145,0.59145,24000000.0
2009-04-14 01:03:00,0.59145,0.59145,0.59125,0.5913,44200000.0
2009-04-14 01:04:00,0.59097,0.59124,0.59091,0.59124,138000000.0
2009-04-14 01:05:00,0.5913,0.59135,0.5912,0.59135,69800000.0
2009-04-14 01:06:00,0.59135,0.59135,0.59135,0.59135,24600000.0
2009-04-14 01:07:00,0.59135,0.59135,0.59135,0.59135,41000000.0
2009-04-14 01:08:00,0.59112,0.59126,0.59105,0.59118,29400000.0
2009-04-14 01:09:00,0.59114,0.59127,0.59114,0.59124,32400000.0
2009-04-14 01:10:00,0.59135,0.59205,0.59125,0.59205,90800000.0
2009-04-14 01:11:00,0.59205,0.5921,0.592,0.5921,37200000.0
2009-04-14 01:12:00,0.5921,0.5922,0.592,0.5922,20200000.0
2009-04-14 01:13:00,0.59225,0.59225,0.592,0.59205,40800000.0
2009-04-14 01:14:00,0.59205,0.59215,0.5917,0.5917,53200000.0
2009-04-14 01:15:00,0.5917,0.59195,0.5916,0.5916,22200000.0
2009-04-14 01:16:00,0.5917,0.5917,0.5917,0.5917,9000000.0
2009-04-14 01:17:00,0.5917,0.59205,0.5917,0.5919,58000000.0
2009-04-14 01:18:00,0.5919,0.59205,0.5919,0.59205,24400000.0
2009-04-14 01:19:00,0.59215,0.59215,0.59205,0.59215,110600000.0
2009-04-14 01:20:00,0.59212,0.59212,0.59165,0.59179,40800000.0
2009-04-14 01:21:00,0.59215,0.59215,0.5918,0.5918,26400000.0
2009-04-14 01:22:00,0.5918,0.59205,0.5918,0.5919,48600000.0
2009-04-14 01:23:00,0.59185,0.59205,0.59185,0.5919,29600000.0
2009-04-14 01:24:00,0.59174,0.59187,0.59149,0.59152,26800000.0
2009-04-14 01:25:00,0.5919,0.5919,0.5919,0.5919,11400000.0
2009-04-14 01:26:00,0.59185,0.59195,0.59185,0.59195,20600000.0
2009-04-14 01:27:00,0.5919,0.5919,0.59075,0.5908,156400000.0
2009-04-14 01:28:00,0.5908,0.5914,0.5908,0.59125,233600000.0
2009-04-14 01:29:00,0.59105,0.5911,0.591,0.5911,18600000.0
2009-04-14 01:30:00,0.5912,0.5915,0.5912,0.5914,107200000.0
2009-04-14 01:31:00,0.5914,0.5914,0.5914,0.5914,34000000.0
2009-04-14 01:32:00,0.5914,0.5915,0.5912,0.5912,106400000.0
2009-04-14 01:33:00,0.5912,0.5912,0.5912,0.5912,4200000.0
2009-04-14 01:34:00,0.5912,0.5914,0.5912,0.5913,30000000.0
2009-04-14 01:35:00,0.5912,0.5914,0.5912,0.5914,11000000.0
2009-04-14 01:36:00,0.59155,0.5919,0.5914,0.5919,51400000.0
2009-04-14 01:37:00,0.5921,0.59215,0.59145,0.59145,47600000.0
2009-04-14 01:38:00,0.59145,0.592,0.59145,0.5919,35800000.0
2009-04-14 01:39:00,0.59141,0.59166,0.59119,0.59124,161400000.0
2009-04-14 01:40:00,0.59142,0.59161,0.59138,0.59138,23400000.0
2009-04-14 01:41:00,0.59134,0.59191,0.59134,0.59141,46200000.0
2009-04-14 01:42:00,0.59141,0.5918,0.59141,0.59162,75000000.0
2009-04-14 01:43:00,0.59152,0.59156,0.59136,0.59153,34400000.0
2009-04-14 01:44:00,0.59144,0.59166,0.59137,0.59137,60200000.0
2009-04-14 01:45:00,0.5919,0.592,0.59185,0.592,9000000.0
2009-04-14 01:46:00,0.592,0.5925,0.592,0.5923,99600000.0
2009-04-14 01:47:00,0.5923,0.5924,0.5923,0.5924,42000000.0
2009-04-14 01:48:00,0.59235,0.5924,0.5921,0.5921,12600000.0
2009-04-14 01:49:00,0.5921,0.5921,0.5921,0.5921,15000000.0
2009-04-14 01:50:00,0.5921,0.59215,0.5921,0.59215,39000000.0
2009-04-14 01:51:00,0.59215,0.59215,0.5921,0.5921,6600000.0
2009-04-14 01:52:00,0.5921,0.5921,0.5921,0.5921,9000000.0
2009-04-14 01:53:00,0.5921,0.5921,0.5921,0.5921,18000000.0
2009-04-14 01:54:00,0.5921,0.5921,0.5921,0.5921,12000000.0
2009-04-14 01:55:00,0.5921,0.5921,0.5918,0.5919,50600000.0
2009-04-14 01:56:00,0.5919,0.5919,0.5918,0.5918,18000000.0
2009-04-14 01:57:00,0.5918,0.5918,0.5917,0.5917,70600000.0
2009-04-14 01:58:00,0.5917,0.5917,0.59085,0.5917,105000000.0
2009-04-14 01:59:00,0.59175,0.592,0.5917,0.59195,121600000.0
2009-04-14 02:00:00,0.5919,0.5919,0.59155,0.59155,18800000.0
2009-04-14 02:01:00,0.59155,0.59165,0.59155,0.59165,2400000.0
2009-04-14 02:02:00,0.59175,0.59175,0.59165,0.59165,16000000.0
2009-04-14 02:03:00,0.59165,0.59185,0.59165,0.59165,10600000.0
2009-04-14 02:04:00,0.59155,0.59165,0.59115,0.5912,31600000.0
2009-04-14 02:05:00,0.59115,0.59115,0.59115,0.59115,8000000.0
2009-04-14 02:06:00,0.59125,0.59135,0.59125,0.59125,3000000.0
2009-04-14 02:07:00,0.5912,0.5913,0.5911,0.59115,81200000.0
2009-04-14 02:08:00,0.5911,0.5913,0.591,0.59125,32400000.0
2009-04-14 02:09:00,0.59115,0.59115,0.59115,0.59115,5400000.0
2009-04-14 02:10:00,0.59125,0.59155,0.591,0.59105,93400000.0
2009-04-14 02:11:00,0.5912,0.5912,0.5912,0.5912,7800000.0
2009-04-14 02:12:00,0.5912,0.59125,0.59105,0.59105,53400000.0
2009-04-14 02:13:00,0.5911,0.5911,0.59015,0.5909,92200000.0
2009-04-14 02:14:00,0.591,0.591,0.59085,0.591,28200000.0
2009-04-14 02:15:00,0.59056,0.59068,0.59048,0.59066,17800000.0
2009-04-14 02:16:00,0.591,0.5913,0.591,0.5911,34200000.0
2009-04-14 02:17:00,0.59105,0.59105,0.59065,0.5908,58200000.0
2009-04-14 02:18:00,0.5908,0.591,0.5908,0.591,59800000.0
2009-04-14 02:19:00,0.591,0.591,0.59085,0.59085,31200000.0
2009-04-14 02:20:00,0.5908,0.5909,0.5907,0.5908,169800000.0
2009-04-14 02:21:00,0.59085,0.5909,0.5908,0.5908,66800000.0
2009-04-14 02:22:00,0.5908,0.5908,0.5908,0.5908,12600000.0
2009-04-14 02:23:00,0.5908,0.5909,0.5908,0.5909,46400000.0
2009-04-14 02:24:00,0.59095,0.59095,0.5909,0.5909,10200000.0
2009-04-14 02:25:00,0.5909,0.59105,0.5907,0.5908,73000000.0
2009-04-14 02:26:00,0.5908,0.5908,0.59015,0.59045,106600000.0
2009-04-14 02:27:00,0.5905,0.5908,0.5905,0.5908,31600000.0
2009-04-14 02:28:00,0.5908,0.5909,0.5908,0.5908,54200000.0
2009-04-14 02:29:00,0.5908,0.5908,0.5905,0.5907,19200000.0
2009-04-14 02:30:00,0.5908,0.591,0.5908,0.591,56600000.0
2009-04-14 02:31:00,0.591,0.591,0.59095,0.59095,42800000.0
2009-04-14 02:32:00,0.591,0.5912,0.591,0.5912,26800000.0
2009-04-14 02:33:00,0.59125,0.59125,0.5908,0.5908,95000000.0
2009-04-14 02:34:00,0.5908,0.5911,0.5908,0.5911,56400000.0
2009-04-14 02:35:00,0.59105,0.5911,0.5909,0.5909,41600000.0
2009-04-14 02:36:00,0.591,0.59115,0.591,0.59115,64200000.0
2009-04-14 02:37:00,0.59105,0.59105,0.591,0.591,16600000.0
2009-04-14 02:38:00,0.5911,0.5911,0.5911,0.5911,16200000.0
2009-04-14 02:39:00,0.5911,0.5911,0.5911,0.5911,4200000.0
2009-04-14 02:40:00,0.59101,0.59143,0.59101,0.59123,59800000.0
2009-04-14 02:41:00,0.59105,0.59105,0.59005,0.5906,135800000.0
2009-04-14 02:42:00,0.5906,0.591,0.5906,0.59095,239200004.0
2009-04-14 02:43:00,0.591,0.591,0.591,0.591,14800000.0
2009-04-14 02:44:00,0.5911,0.59115,0.5909,0.5909,50400000.0
2009-04-14 02:45:00,0.5909,0.591,0.59075,0.59075,103600000.0
2009-04-14 02:46:00,0.59075,0.5908,0.59075,0.5908,42200000.0
2009-04-14 02:47:00,0.5909,0.59095,0.5909,0.59095,15000000.0
2009-04-14 02:48:00,0.59095,0.59095,0.5908,0.5909,62200000.0
2009-04-14 02:49:00,0.5909,0.59095,0.5908,0.5908,55600000.0
2009-04-14 02:50:00,0.5909,0.5909,0.5907,0.5907,17800000.0
2009-04-14 02:51:00,0.5907,0.5907,0.59045,0.5905,56400000.0
2009-04-14 02:52:00,0.5905,0.5907,0.59045,0.5905,104000000.0
2009-04-14 02:53:00,0.5905,0.5905,0.5905,0.5905,36000000.0
2009-04-14 02:54:00,0.5905,0.59065,0.5905,0.59065,27200000.0
2009-04-14 02:55:00,0.59075,0.59075,0.5899,0.5901,139800000.0
2009-04-14 02:56:00,0.59015,0.5904,0.5901,0.5901,85400000.0
2009-04-14 02:57:00,0.59015,0.5902,0.58965,0.58995,91000000.0
2009-04-14 02:58:00,0.59005,0.59045,0.59005,0.5903,29800000.0
2009-04-14 02:59:00,0.5903,0.5903,0.5903,0.5903,13400000.0
2009-04-14 03:00:00,0.5903,0.5903,0.5903,0.5903,2000000.0
2009-04-14 03:01:00,0.5903,0.5903,0.5895,0.5896,37400000.0
2009-04-14 03:02:00,0.58945,0.58975,0.58865,0.5897,163800002.0
2009-04-14 03:03:00,0.58965,0.58975,0.5896,0.5897,40800000.0
2009-04-14 03:04:00,0.5897,0.58975,0.5896,0.5896,72400000.0
2009-04-14 03:05:00,0.5897,0.5897,0.5896,0.58965,111200000.0
2009-04-14 03:06:00,0.5896,0.5898,0.5896,0.5898,21400000.0
2009-04-14 03:07:00,0.5898,0.5898,0.5898,0.5898,4200000.0
2009-04-14 03:08:00,0.58975,0.58975,0.58975,0.58975,6800000.0
2009-04-14 03:09:00,0.58995,0.58995,0.5898,0.5898,12800000.0
2009-04-14 03:10:00,0.5898,0.58995,0.5898,0.5898,58200000.0
2009-04-14 03:11:00,0.58942,0.58965,0.58941,0.5896,55800000.0
2009-04-14 03:12:00,0.58975,0.58975,0.5896,0.58975,38000000.0
2009-04-14 03:13:00,0.5897,0.58975,0.5896,0.5897,118600000.0
2009-04-14 03:14:00,0.5897,0.58995,0.5896,0.5898,46800000.0
2009-04-14 03:15:00,0.58995,0.58995,0.5899,0.5899,17400000.0
2009-04-14 03:16:00,0.5901,0.59025,0.59,0.5902,147200000.0
2009-04-14 03:17:00,0.59025,0.5904,0.59015,0.5904,71800000.0
2009-04-14 03:18:00,0.59045,0.59045,0.59035,0.5904,77400001.0
2009-04-14 03:19:00,0.5902,0.5902,0.5902,0.5902,34800000.0
2009-04-14 03:20:00,0.59025,0.59025,0.59,0.59,58000000.0
2009-04-14 03:21:00,0.59,0.59005,0.5897,0.5897,11000000.0
2009-04-14 03:22:00,0.5898,0.5898,0.5898,0.5898,17400000.0
2009-04-14 03:23:00,0.58985,0.58985,0.5892,0.5892,26600000.0
2009-04-14 03:24:00,0.5894,0.5894,0.58885,0.5894,91800000.0
2009-04-14 03:25:00,0.5894,0.5894,0.5892,0.5892,43000000.0
2009-04-14 03:26:00,0.58915,0.5895,0.5891,0.5895,133800000.0
2009-04-14 03:27:00,0.5895,0.5895,0.58925,0.5894,46400000.0
2009-04-14 03:28:00,0.5893,0.5893,0.5893,0.5893,34000000.0
2009-04-14 03:29:00,0.58925,0.58935,0.5891,0.58915,47200000.0
2009-04-14 03:30:00,0.58935,0.5894,0.5892,0.5892,24200000.0
2009-04-14 03:31:00,0.5892,0.58935,0.5892,0.58935,38600000.0
2009-04-14 03:32:00,0.58935,0.58935,0.5893,0.5893,14600000.0
2009-04-14 03:33:00,0.58935,0.5894,0.5892,0.5894,88199999.0
2009-04-14 03:34:00,0.58945,0.58945,0.58945,0.58945,12600000.0
2009-04-14 03:35:00,0.58945,0.58945,0.5893,0.5893,26800000.0
2009-04-14 03:36:00,0.58945,0.5896,0.58945,0.5896,21000000.0
2009-04-14 03:37:00,0.58955,0.58955,0.58935,0.5895,34400000.0
2009-04-14 03:38:00,0.58965,0.58965,0.58965,0.58965,4200000.0
2009-04-14 03:39:00,0.58965,0.58965,0.5895,0.58965,21600000.0
2009-04-14 03:40:00,0.58949,0.58949,0.58915,0.58924,30000000.0
2009-04-14 03:41:00,0.58965,0.58965,0.58935,0.5895,43000000.0
2009-04-14 03:42:00,0.5896,0.5896,0.5895,0.5895,23000000.0
2009-04-14 03:43:00,0.58955,0.58955,0.5892,0.58945,76200000.0
2009-04-14 03:44:00,0.58945,0.58945,0.5892,0.5892,43600000.0
2009-04-14 03:45:00,0.5892,0.5893,0.5892,0.5893,47200000.0
2009-04-14 03:46:00,0.5892,0.5894,0.5892,0.58935,68600000.0
2009-04-14 03:47:00,0.58935,0.5894,0.5892,0.5894,19600000.0
2009-04-14 03:48:00,0.58935,0.5894,0.5892,0.5894,72600000.0
2009-04-14 03:49:00,0.58945,0.5895,0.58945,0.5895,6000000.0
2009-04-14 03:50:00,0.58945,0.58955,0.5894,0.58945,47200000.0
2009-04-14 03:51:00,0.58945,0.5895,0.58945,0.5895,7800000.0
2009-04-14 03:52:00,0.58945,0.58945,0.5894,0.5894,19800000.0
2009-04-14 03:53:00,0.58935,0.5894,0.5893,0.5893,47000000.0
2009-04-14 03:54:00,0.5892,0.5892,0.5891,0.5891,9800000.0
2009-04-14 03:55:00,0.589,0.5891,0.5889,0.5889,49400000.0
2009-04-14 03:56:00,0.589,0.5891,0.5885,0.5885,135000000.0
2009-04-14 03:57:00,0.5886,0.58935,0.5886,0.58935,137200000.0
2009-04-14 03:58:00,0.5894,0.58965,0.58915,0.58935,141200000.0
2009-04-14 03:59:00,0.58935,0.58965,0.589,0.589,96600000.0
2009-04-14 04:00:00,0.58895,0.58925,0.5888,0.589,137800002.0
2009-04-14 04:01:00,0.58925,0.58925,0.58905,0.58915,32400000.0
2009-04-14 04:02:00,0.58915,0.5898,0.58915,0.5898,81600000.0
2009-04-14 04:03:00,0.5898,0.5898,0.58965,0.58965,17000000.0
2009-04-14 04:04:00,0.58955,0.58965,0.5893,0.5894,43800000.0
2009-04-14 04:05:00,0.58945,0.58965,0.5893,0.5895,65400000.0
2009-04-14 04:06:00,0.5896,0.58965,0.58945,0.5895,89400000.0
2009-04-14 04:07:00,0.5895,0.5895,0.5895,0.5895,16400000.0
2009-04-14 04:08:00,0.5896,0.5896,0.5893,0.5893,87200000.0
2009-04-14 04:09:00,0.58955,0.58955,0.5893,0.5893,34200000.0
2009-04-14 04:10:00,0.5893,0.5893,0.5888,0.5888,214600000.0
2009-04-14 04:11:00,0.5889,0.58895,0.5888,0.5888,24600000.0
2009-04-14 04:12:00,0.58875,0.5889,0.58805,0.58885,139200000.0
2009-04-14 04:13:00,0.5888,0.58885,0.5888,0.5888,44600000.0
2009-04-14 04:14:00,0.58875,0.589,0.5884,0.589,60800000.0
2009-04-14 04:15:00,0.589,0.589,0.5889,0.5889,23800000.0
2009-04-14 04:16:00,0.5887,0.5889,0.58865,0.5889,19200000.0
2009-04-14 04:17:00,0.58885,0.5889,0.58865,0.5889,20200000.0
2009-04-14 04:18:00,0.58858,0.58872,0.58856,0.58861,60200000.0
2009-04-14 04:19:00,0.58915,0.5897,0.58915,0.58935,54400000.0
2009-04-14 04:20:00,0.58955,0.5897,0.5895,0.5895,44200000.0
2009-04-14 04:21:00,0.58945,0.58945,0.58945,0.58945,1800000.0
2009-04-14 04:22:00,0.58945,0.58945,0.58935,0.58935,7200000.0
2009-04-14 04:23:00,0.58935,0.58945,0.58935,0.58935,24800000.0
2009-04-14 04:24:00,0.58935,0.58935,0.58885,0.58885,56200000.0
2009-04-14 04:25:00,0.58895,0.58925,0.58895,0.58925,59000000.0
2009-04-14 04:26:00,0.58915,0.5893,0.589,0.5891,183400000.0
2009-04-14 04:27:00,0.58915,0.58915,0.5891,0.58915,33800000.0
2009-04-14 04:28:00,0.589,0.5891,0.589,0.5891,10400000.0
2009-04-14 04:29:00,0.5891,0.58915,0.589,0.58915,52200000.0
2009-04-14 04:30:00,0.5891,0.58915,0.589,0.58905,57800000.0
2009-04-14 04:31:00,0.58877,0.58883,0.58861,0.58873,38000000.0
2009-04-14 04:32:00,0.5891,0.5891,0.5891,0.5891,6200000.0
2009-04-14 04:33:00,0.5891,0.58915,0.589,0.5891,20600000.0
2009-04-14 04:34:00,0.5891,0.5892,0.5891,0.5892,23200000.0
2009-04-14 04:35:00,0.5893,0.5896,0.5893,0.5894,239100000.0
2009-04-14 04:36:00,0.5894,0.5894,0.58895,0.58905,89400000.0
2009-04-14 04:37:00,0.5889,0.58895,0.5887,0.58895,49600000.0
2009-04-14 04:38:00,0.589,0.58915,0.58885,0.5889,59600000.0
2009-04-14 04:39:00,0.5889,0.5891,0.5889,0.5891,39600000.0
2009-04-14 04:40:00,0.5891,0.5892,0.589,0.5891,56800000.0
2009-04-14 04:41:00,0.5891,0.5892,0.5891,0.5892,7400000.0
2009-04-14 04:42:00,0.58915,0.58915,0.58915,0.58915,24800000.0
2009-04-14 04:43:00,0.5892,0.58945,0.5892,0.5894,74800000.0
2009-04-14 04:44:00,0.5894,0.5897,0.58935,0.58935,90000000.0
2009-04-14 04:45:00,0.5893,0.5896,0.58895,0.58895,77400000.0
2009-04-14 04:46:00,0.5891,0.5891,0.5891,0.5891,3600000.0
2009-04-14 04:47:00,0.5892,0.5901,0.58885,0.58895,226600000.0
2009-04-14 04:48:00,0.589,0.5894,0.5889,0.58905,71800000.0
2009-04-14 04:49:00,0.5894,0.5894,0.5894,0.5894,1400000.0
2009-04-14 04:50:00,0.5894,0.58955,0.58935,0.5894,41600000.0
2009-04-14 04:51:00,0.58935,0.58935,0.58935,0.58935,8800000.0
2009-04-14 04:52:00,0.5897,0.5897,0.5897,0.5897,4200000.0
2009-04-14 04:53:00,0.5896,0.5896,0.5896,0.5896,23400000.0
2009-04-14 04:54:00,0.5896,0.5896,0.58945,0.5895,117000000.0
2009-04-14 04:55:00,0.5895,0.58955,0.589,0.589,177400000.0
2009-04-14 04:56:00,0.589,0.58905,0.589,0.58905,9800000.0
2009-04-14 04:57:00,0.5891,0.5891,0.58905,0.58905,13400000.0
2009-04-14 04:58:00,0.58906,0.58906,0.58864,0.58886,58400000.0
2009-04-14 04:59:00,0.58905,0.58905,0.589,0.589,19200000.0
2009-04-14 05:00:00,0.589,0.5893,0.589,0.5893,144600000.0
2009-04-14 05:01:00,0.5893,0.5893,0.58925,0.5893,18800000.0
2009-04-14 05:02:00,0.58893,0.58914,0.58881,0.58892,49800000.0
2009-04-14 05:03:00,0.58935,0.58955,0.5893,0.5894,157000001.0
2009-04-14 05:04:00,0.5894,0.5896,0.5893,0.5893,71000000.0
2009-04-14 05:05:00,0.5891,0.5891,0.58895,0.58895,74600000.0
2009-04-14 05:06:00,0.5891,0.58915,0.5891,0.58915,4400000.0
2009-04-14 05:07:00,0.58915,0.58925,0.58915,0.58925,22800000.0
2009-04-14 05:08:00,0.5895,0.5895,0.58925,0.58945,26200000.0
2009-04-14 05:09:00,0.58945,0.58945,0.58925,0.58925,7000000.0
2009-04-14 05:10:00,0.5892,0.5892,0.5892,0.5892,7000000.0
2009-04-14 05:11:00,0.58933,0.58944,0.58933,0.58939,22200000.0
2009-04-14 05:12:00,0.5894,0.5894,0.5894,0.5894,21400000.0
2009-04-14 05:13:00,0.58905,0.5893,0.58877,0.58894,36200000.0
2009-04-14 05:14:00,0.58945,0.5895,0.58945,0.5895,16800000.0
2009-04-14 05:15:00,0.5895,0.58965,0.5895,0.5895,37400000.0
2009-04-14 05:16:00,0.5895,0.5895,0.5895,0.5895,35600000.0
2009-04-14 05:17:00,0.5895,0.5895,0.5895,0.5895,41600000.0
2009-04-14 05:18:00,0.5895,0.5895,0.5895,0.5895,11200000.0
2009-04-14 05:19:00,0.5895,0.5895,0.58925,0.58925,15600000.0
2009-04-14 05:20:00,0.58925,0.58925,0.5892,0.5892,7800000.0
2009-04-14 05:21:00,0.58898,0.58945,0.58895,0.58929,80600000.0
2009-04-14 05:22:00,0.58918,0.5894,0.58896,0.5894,39000000.0
2009-04-14 05:23:00,0.58925,0.58925,0.58925,0.58925,2600000.0
2009-04-14 05:24:00,0.5892,0.5892,0.5892,0.5892,5200000.0
2009-04-14 05:25:00,0.58919,0.58925,0.5891,0.58911,33400000.0
2009-04-14 05:26:00,0.58914,0.58924,0.58904,0.58924,34200000.0
2009-04-14 05:27:00,0.58906,0.58925,0.58902,0.58925,27600000.0
2009-04-14 05:28:00,0.58925,0.5896,0.5891,0.5896,55600000.0
2009-04-14 05:29:00,0.5896,0.5896,0.5895,0.5895,23400000.0
2009-04-14 05:30:00,0.5895,0.5895,0.5895,0.5895,10400000.0
2009-04-14 05:31:00,0.5895,0.5896,0.5895,0.5896,22200000.0
2009-04-14 05:32:00,0.5896,0.5896,0.5896,0.5896,26000000.0
2009-04-14 05:33:00,0.58965,0.58975,0.58965,0.5897,93600000.0
2009-04-14 05:34:00,0.5898,0.58995,0.5898,0.58985,93800000.0
2009-04-14 05:35:00,0.58985,0.58985,0.58975,0.5898,37600000.0
2009-04-14 05:36:00,0.58975,0.58975,0.58965,0.58965,8000000.0
2009-04-14 05:37:00,0.5897,0.5897,0.5897,0.5897,15600000.0
2009-04-14 05:38:00,0.5897,0.5899,0.5896,0.5899,37000000.0
2009-04-14 05:39:00,0.58995,0.59005,0.58985,0.58985,32200000.0
2009-04-14 05:40:00,0.58955,0.58977,0.58943,0.58959,60200000.0
2009-04-14 05:41:00,0.58985,0.58985,0.58985,0.58985,7000000.0
2009-04-14 05:42:00,0.59005,0.59005,0.58985,0.58985,13000000.0
2009-04-14 05:43:00,0.58985,0.58985,0.58985,0.58985,6000000.0
2009-04-14 05:44:00,0.58985,0.58985,0.58985,0.58985,1400000.0
2009-04-14 05:45:00,0.58985,0.58985,0.58985,0.58985,2800000.0
2009-04-14 05:46:00,0.58975,0.58995,0.58975,0.5898,40800000.0
2009-04-14 05:47:00,0.5898,0.5898,0.5896,0.5897,47200000.0
2009-04-14 05:48:00,0.5897,0.5897,0.5897,0.5897,15600000.0
2009-04-14 05:49:00,0.5897,0.5899,0.5897,0.58985,13600000.0
2009-04-14 05:50:00,0.5899,0.5899,0.58975,0.5899,75200000.0
2009-04-14 05:51:00,0.5899,0.5899,0.5897,0.5897,10600000.0
2009-04-14 05:52:00,0.5897,0.5898,0.5896,0.5898,42200000.0
2009-04-14 05:53:00,0.59005,0.5901,0.5896,0.58965,38800000.0
2009-04-14 05:54:00,0.58937,0.58942,0.58923,0.58937,62000000.0
2009-04-14 05:55:00,0.58948,0.58983,0.58948,0.58983,37600000.0
2009-04-14 05:56:00,0.5897,0.5898,0.58965,0.5897,72000000.0
2009-04-14 05:57:00,0.5897,0.5897,0.5897,0.5897,12200000.0
2009-04-14 05:58:00,0.5896,0.58968,0.58957,0.58967,26600000.0
2009-04-14 05:59:00,0.58964,0.58964,0.58939,0.5896,53200000.0
2009-04-14 06:00:00,0.5898,0.5898,0.5898,0.5898,36400000.0
2009-04-14 06:01:00,0.5898,0.5899,0.5898,0.5899,31200000.0
2009-04-14 06:02:00,0.5898,0.5898,0.5898,0.5898,28200000.0
2009-04-14 06:03:00,0.5898,0.5898,0.5898,0.5898,15200000.0
2009-04-14 06:04:00,0.5898,0.5898,0.5898,0.5898,15200000.0
2009-04-14 06:05:00,0.5898,0.5898,0.5898,0.5898,30800000.0
2009-04-14 06:06:00,0.5898,0.5898,0.5898,0.5898,35600000.0
2009-04-14 06:07:00,0.5898,0.59,0.58975,0.5898,65800000.0
2009-04-14 06:08:00,0.5899,0.5899,0.5898,0.5898,48200000.0
2009-04-14 06:09:00,0.58957,0.58957,0.58957,0.58957,7000000.0
2009-04-14 06:10:00,0.5898,0.59,0.5898,0.58995,65600000.0
2009-04-14 06:11:00,0.59,0.59035,0.58995,0.59025,104800000.0
2009-04-14 06:12:00,0.59025,0.59025,0.5902,0.59025,42200000.0
2009-04-14 06:13:00,0.59035,0.5905,0.59035,0.5905,18600000.0
2009-04-14 06:14:00,0.59025,0.59025,0.58999,0.5901,40600000.0
2009-04-14 06:15:00,0.5905,0.5905,0.5902,0.59025,39400000.0
2009-04-14 06:16:00,0.5902,0.5902,0.59015,0.59015,11400000.0
2009-04-14 06:17:00,0.59025,0.5903,0.5902,0.5903,24000000.0
2009-04-14 06:18:00,0.59025,0.59025,0.59025,0.59025,7200000.0
2009-04-14 06:19:00,0.5903,0.5904,0.5903,0.5903,44800000.0
2009-04-14 06:20:00,0.5904,0.5905,0.5904,0.5904,18400000.0
2009-04-14 06:21:00,0.5904,0.5904,0.5899,0.5902,105800000.0
2009-04-14 06:22:00,0.58981,0.59005,0.5898,0.5899,45200000.0
2009-04-14 06:23:00,0.5902,0.5904,0.5902,0.5904,13200000.0
2009-04-14 06:24:00,0.59,0.59037,0.58989,0.59,66200000.0
2009-04-14 06:25:00,0.5905,0.5905,0.5905,0.5905,2800000.0
2009-04-14 06:26:00,0.59,0.5903,0.58993,0.5903,19600000.0
2009-04-14 06:27:00,0.59045,0.59045,0.5903,0.59035,60400000.0
2009-04-14 06:28:00,0.5903,0.5903,0.5903,0.5903,5200000.0
2009-04-14 06:29:00,0.58994,0.59018,0.58994,0.59018,23600000.0
2009-04-14 06:30:00,0.59055,0.5906,0.59045,0.5905,8000000.0
2009-04-14 06:31:00,0.59019,0.59019,0.58998,0.59004,27800000.0
2009-04-14 06:32:00,0.5905,0.5905,0.5905,0.5905,14400000.0
2009-04-14 06:33:00,0.5906,0.5906,0.5906,0.5906,6400000.0
2009-04-14 06:34:00,0.5906,0.5906,0.5905,0.5905,29400000.0
2009-04-14 06:35:00,0.5905,0.5906,0.5905,0.5906,28200000.0
2009-04-14 06:36:00,0.5905,0.5905,0.5905,0.5905,4200000.0
2009-04-14 06:37:00,0.59032,0.59043,0.59032,0.59038,10000000.0
2009-04-14 06:38:00,0.5906,0.5906,0.5902,0.5902,40000000.0
2009-04-14 06:39:00,0.59025,0.5903,0.59025,0.5903,27600000.0
2009-04-14 06:40:00,0.5903,0.5903,0.59,0.5902,107400000.0
2009-04-14 06:41:00,0.5902,0.5902,0.5901,0.5902,22200000.0
2009-04-14 06:42:00,0.5901,0.59025,0.5899,0.59025,58800000.0
2009-04-14 06:43:00,0.5904,0.5904,0.5904,0.5904,4000000.0
2009-04-14 06:44:00,0.59035,0.59035,0.59025,0.59025,5200000.0
2009-04-14 06:45:00,0.5902,0.59025,0.59,0.59025,22000000.0
2009-04-14 06:46:00,0.59025,0.59025,0.59025,0.59025,7000000.0
2009-04-14 06:47:00,0.58987,0.59007,0.58978,0.5898,156400000.0
2009-04-14 06:48:00,0.58991,0.58994,0.58978,0.58994,42200000.0
2009-04-14 06:49:00,0.58989,0.59002,0.58987,0.59002,39400000.0
2009-04-14 06:50:00,0.59004,0.59034,0.58971,0.58978,102600000.0
2009-04-14 06:51:00,0.5897,0.58981,0.58959,0.58966,71800000.0
2009-04-14 06:52:00,0.59015,0.5902,0.59,0.59005,35200000.0
2009-04-14 06:53:00,0.59005,0.59025,0.59005,0.59025,14200000.0
2009-04-14 06:54:00,0.59025,0.59035,0.59025,0.59035,5800000.0
2009-04-14 06:55:00,0.58988,0.59007,0.58984,0.59007,32800000.0
2009-04-14 06:56:00,0.5903,0.5903,0.5903,0.5903,8800000.0
2009-04-14 06:57:00,0.5903,0.5903,0.5903,0.5903,4400000.0
2009-04-14 06:58:00,0.59055,0.59065,0.5903,0.5906,36200000.0
2009-04-14 06:59:00,0.5903,0.5907,0.5903,0.5907,88400000.0
2009-04-14 07:00:00,0.5907,0.5909,0.59055,0.5909,57000000.0
2009-04-14 07:01:00,0.5909,0.59105,0.5909,0.59095,17400000.0
2009-04-14 07:02:00,0.59105,0.59135,0.5909,0.5909,47200000.0
2009-04-14 07:03:00,0.59095,0.59105,0.59095,0.59095,27400000.0
2009-04-14 07:04:00,0.5911,0.59125,0.59105,0.59125,19400000.0
2009-04-14 07:05:00,0.59105,0.59155,0.59105,0.5914,116600000.0
2009-04-14 07:06:00,0.59135,0.59135,0.5913,0.5913,23600000.0
2009-04-14 07:07:00,0.5913,0.59135,0.5913,0.59135,15000000.0
2009-04-14 07:08:00,0.5915,0.5915,0.5913,0.5913,37800000.0
2009-04-14 07:09:00,0.5913,0.59135,0.5913,0.5913,19400000.0
2009-04-14 07:10:00,0.5913,0.5913,0.5906,0.5906,47000000.0
2009-04-14 07:11:00,0.5908,0.59085,0.5905,0.5907,59000000.0
2009-04-14 07:12:00,0.5907,0.591,0.5907,0.591,209000000.0
2009-04-14 07:13:00,0.59068,0.59089,0.5906,0.59071,109800000.0
2009-04-14 07:14:00,0.591,0.5912,0.591,0.5912,97200000.0
2009-04-14 07:15:00,0.5912,0.5912,0.5912,0.5912,20800000.0
2009-04-14 07:16:00,0.5914,0.5914,0.5912,0.5912,27600000.0
2009-04-14 07:17:00,0.5914,0.5914,0.5908,0.5908,102400000.0
2009-04-14 07:18:00,0.591,0.591,0.591,0.591,11000000.0
2009-04-14 07:19:00,0.5909,0.5909,0.59075,0.59085,30600000.0
2009-04-14 07:20:00,0.5908,0.591,0.5908,0.591,19200000.0
2009-04-14 07:21:00,0.591,0.591,0.591,0.591,10400000.0
2009-04-14 07:22:00,0.59095,0.59095,0.59065,0.5908,58800000.0
2009-04-14 07:23:00,0.5908,0.59085,0.5908,0.59085,15600000.0
2009-04-14 07:24:00,0.5908,0.5908,0.5908,0.5908,5200000.0
2009-04-14 07:25:00,0.59075,0.59085,0.5902,0.5905,112600000.0
2009-04-14 07:26:00,0.5904,0.5905,0.5902,0.5902,38800000.0
2009-04-14 07:27:00,0.5902,0.5904,0.58975,0.5901,21600000.0
2009-04-14 07:28:00,0.59015,0.5907,0.5901,0.5901,107400000.0
2009-04-14 07:29:00,0.5904,0.5905,0.59015,0.59015,80000000.0
2009-04-14 07:30:00,0.59015,0.5903,0.59015,0.5903,82200000.0
2009-04-14 07:31:00,0.5903,0.5903,0.5903,0.5903,35600000.0
2009-04-14 07:32:00,0.5903,0.5905,0.59025,0.5905,50600000.0
2009-04-14 07:33:00,0.59045,0.5906,0.59045,0.5905,22500000.0
2009-04-14 07:34:00,0.5905,0.5905,0.58995,0.5901,44800000.0
2009-04-14 07:35:00,0.5901,0.59025,0.5901,0.5902,79600000.0
2009-04-14 07:36:00,0.5902,0.5902,0.59015,0.5902,47600000.0
2009-04-14 07:37:00,0.59025,0.59025,0.59015,0.59015,56400000.0
2009-04-14 07:38:00,0.59015,0.59025,0.5899,0.5902,143600000.0
2009-04-14 07:39:00,0.59015,0.59015,0.58995,0.59,37200000.0
2009-04-14 07:40:00,0.58995,0.59,0.58995,0.58995,32800000.0
2009-04-14 07:41:00,0.58995,0.58995,0.5897,0.5898,35800000.0
2009-04-14 07:42:00,0.5897,0.59,0.5897,0.59,38600000.0
2009-04-14 07:43:00,0.5899,0.5899,0.5897,0.5898,66400000.0
2009-04-14 07:44:00,0.5898,0.5907,0.58975,0.5907,94400000.0
2009-04-14 07:45:00,0.5907,0.59075,0.59035,0.59075,51800000.0
2009-04-14 07:46:00,0.59075,0.5912,0.59075,0.5908,49000000.0
2009-04-14 07:47:00,0.5907,0.5908,0.59055,0.5907,78600000.0
2009-04-14 07:48:00,0.59055,0.59055,0.59055,0.59055,1800000.0
2009-04-14 07:49:00,0.5905,0.59058,0.59017,0.59026,166400000.0
2009-04-14 07:50:00,0.5907,0.5908,0.5907,0.5907,13000000.0
2009-04-14 07:51:00,0.5905,0.5905,0.59045,0.5905,47800000.0
2009-04-14 07:52:00,0.5905,0.5905,0.58975,0.5901,62200000.0
2009-04-14 07:53:00,0.5901,0.5901,0.5897,0.5901,58400000.0
2009-04-14 07:54:00,0.5903,0.59055,0.5903,0.5904,60400000.0
2009-04-14 07:55:00,0.59045,0.5905,0.5904,0.5904,30800000.0
2009-04-14 07:56:00,0.58998,0.5902,0.58963,0.59018,163400000.0
2009-04-14 07:57:00,0.5904,0.59045,0.5904,0.59045,8000000.0
2009-04-14 07:58:00,0.5904,0.5904,0.59005,0.5902,37400000.0
2009-04-14 07:59:00,0.5902,0.59085,0.5901,0.5905,75000000.0
2009-04-14 08:00:00,0.5905,0.5905,0.59025,0.59035,72600000.0
2009-04-14 08:01:00,0.5905,0.5905,0.59035,0.5904,21400000.0
2009-04-14 08:02:00,0.59045,0.59045,0.5904,0.59045,7200000.0
2009-04-14 08:03:00,0.59045,0.59055,0.59045,0.59055,5400000.0
2009-04-14 08:04:00,0.59055,0.59055,0.5905,0.5905,10800000.0
2009-04-14 08:05:00,0.59035,0.59045,0.59035,0.59045,13600000.0
2009-04-14 08:06:00,0.5905,0.5905,0.59045,0.59045,3600000.0
2009-04-14 08:07:00,0.59013,0.59025,0.58997,0.59017,166200000.0
2009-04-14 08:08:00,0.5905,0.5905,0.5905,0.5905,14400000.0
2009-04-14 08:09:00,0.5904,0.5904,0.5904,0.5904,5400000.0
2009-04-14 08:10:00,0.5904,0.5904,0.59005,0.59005,63600000.0
2009-04-14 08:11:00,0.58995,0.59,0.58995,0.59,5400000.0
2009-04-14 08:12:00,0.58995,0.59,0.5898,0.59,26600000.0
2009-04-14 08:13:00,0.5899,0.5899,0.5899,0.5899,3600000.0
2009-04-14 08:14:00,0.5899,0.58995,0.5898,0.58985,16000000.0
2009-04-14 08:15:00,0.5899,0.5899,0.5899,0.5899,20400000.0
2009-04-14 08:16:00,0.59,0.59,0.58955,0.58955,88400000.0
2009-04-14 08:17:00,0.58955,0.58955,0.58945,0.58945,22000000.0
2009-04-14 08:18:00,0.58945,0.58955,0.5894,0.5894,34800000.0
2009-04-14 08:19:00,0.58935,0.58935,0.58865,0.58885,64000000.0
2009-04-14 08:20:00,0.58885,0.58915,0.5888,0.5888,10400000.0
2009-04-14 08:21:00,0.58856,0.58883,0.58838,0.58878,54800000.0
2009-04-14 08:22:00,0.58878,0.58878,0.58846,0.58859,56200000.0
2009-04-14 08:23:00,0.5888,0.5892,0.5888,0.5892,35200000.0
2009-04-14 08:24:00,0.58915,0.58915,0.5886,0.58865,35600000.0
2009-04-14 08:25:00,0.58865,0.58865,0.58805,0.58825,95800000.0
2009-04-14 08:26:00,0.5883,0.5887,0.5883,0.58835,51400000.0
2009-04-14 08:27:00,0.58835,0.58835,0.5881,0.5881,25000000.0
2009-04-14 08:28:00,0.5881,0.5885,0.5881,0.58835,58500000.0
2009-04-14 08:29:00,0.5883,0.5883,0.58825,0.58825,21800000.0
2009-04-14 08:30:00,0.58825,0.58825,0.5873,0.5873,41800000.0
2009-04-14 08:31:00,0.58735,0.58735,0.58735,0.58735,4800000.0
2009-04-14 08:32:00,0.58755,0.5879,0.5875,0.5879,50000000.0
2009-04-14 08:33:00,0.588,0.5881,0.588,0.5881,7200000.0
2009-04-14 08:34:00,0.58815,0.58895,0.58815,0.58895,70200000.0
2009-04-14 08:35:00,0.58895,0.589,0.5887,0.589,38400000.0
2009-04-14 08:36:00,0.589,0.589,0.58855,0.589,72800000.0
2009-04-14 08:37:00,0.58879,0.58879,0.58846,0.5887,38400000.0
2009-04-14 08:38:00,0.589,0.589,0.5887,0.589,45200000.0
2009-04-14 08:39:00,0.589,0.5891,0.589,0.589,29400000.0
2009-04-14 08:40:00,0.5891,0.5891,0.58885,0.58885,54200000.0
2009-04-14 08:41:00,0.58885,0.58885,0.58885,0.58885,2400000.0
2009-04-14 08:42:00,0.58885,0.58885,0.58885,0.58885,2400000.0
2009-04-14 08:43:00,0.589,0.58915,0.5888,0.5889,90000000.0
2009-04-14 08:44:00,0.5889,0.58905,0.58875,0.58875,37400000.0
2009-04-14 08:45:00,0.5889,0.589,0.58865,0.58865,69000000.0
2009-04-14 08:46:00,0.5887,0.589,0.5887,0.589,185000000.0
2009-04-14 08:47:00,0.589,0.58925,0.5889,0.589,79200000.0
2009-04-14 08:48:00,0.589,0.5892,0.58895,0.5892,52800000.0
2009-04-14 08:49:00,0.58891,0.58898,0.58883,0.58896,28600000.0
2009-04-14 08:50:00,0.58915,0.58915,0.58895,0.589,36800000.0
2009-04-14 08:51:00,0.589,0.58915,0.589,0.589,34600000.0
2009-04-14 08:52:00,0.58895,0.58905,0.5889,0.5889,36400000.0
2009-04-14 08:53:00,0.5889,0.5889,0.58855,0.5886,120999999.0
2009-04-14 08:54:00,0.58855,0.58855,0.58805,0.5883,88000000.0
2009-04-14 08:55:00,0.5883,0.5883,0.58825,0.58825,7200000.0
2009-04-14 08:56:00,0.5884,0.5885,0.5884,0.5885,56600000.0
2009-04-14 08:57:00,0.58845,0.58845,0.5882,0.5882,18200000.0
2009-04-14 08:58:00,0.5883,0.5884,0.5881,0.5881,48200000.0
2009-04-14 08:59:00,0.5881,0.58815,0.588,0.58805,19400000.0
2009-04-14 09:00:00,0.588,0.588,0.5877,0.58775,42600000.0
2009-04-14 09:01:00,0.58775,0.58785,0.58765,0.5878,32200000.0
2009-04-14 09:02:00,0.5878,0.5878,0.5873,0.5873,80400000.0
2009-04-14 09:03:00,0.58735,0.58745,0.5873,0.5874,24000000.0
2009-04-14 09:04:00,0.58735,0.58745,0.5873,0.58745,31200000.0
2009-04-14 09:05:00,0.58765,0.58785,0.58765,0.58775,85600000.0
2009-04-14 09:06:00,0.58775,0.5878,0.5877,0.5877,25200000.0
2009-04-14 09:07:00,0.58765,0.58775,0.58745,0.58745,150000000.0
2009-04-14 09:08:00,0.58745,0.58745,0.58705,0.58705,35200000.0
2009-04-14 09:09:00,0.587,0.587,0.58635,0.5866,93200000.0
2009-04-14 09:10:00,0.58655,0.5866,0.5864,0.5866,68400000.0
2009-04-14 09:11:00,0.5867,0.58695,0.5867,0.58695,53600000.0
2009-04-14 09:12:00,0.58695,0.58755,0.58695,0.5872,98000000.0
2009-04-14 09:13:00,0.5872,0.58725,0.5869,0.58705,39000000.0
2009-04-14 09:14:00,0.58705,0.5873,0.58685,0.5873,33800000.0
2009-04-14 09:15:00,0.5873,0.5873,0.5873,0.5873,2400000.0
2009-04-14 09:16:00,0.5873,0.5874,0.5873,0.58735,16800000.0
2009-04-14 09:17:00,0.58735,0.58735,0.58735,0.58735,12800000.0
2009-04-14 09:18:00,0.58735,0.5874,0.58725,0.58725,85000000.0
2009-04-14 09:19:00,0.5873,0.58745,0.58725,0.58745,138000000.0
2009-04-14 09:20:00,0.58745,0.58785,0.58745,0.5878,60400000.0
2009-04-14 09:21:00,0.58775,0.58775,0.5876,0.5876,19400000.0
2009-04-14 09:22:00,0.58765,0.5877,0.58765,0.58765,16800000.0
2009-04-14 09:23:00,0.58765,0.58775,0.58765,0.58775,77000000.0
2009-04-14 09:24:00,0.58775,0.58775,0.5876,0.5876,25600000.0
2009-04-14 09:25:00,0.58755,0.5876,0.58755,0.5876,4800000.0
2009-04-14 09:26:00,0.5876,0.588,0.5876,0.588,98800000.0
2009-04-14 09:27:00,0.5881,0.58865,0.5881,0.58865,65200000.0
2009-04-14 09:28:00,0.58865,0.58865,0.5885,0.5885,35000000.0
2009-04-14 09:29:00,0.5885,0.5885,0.58815,0.58815,94200000.0
2009-04-14 09:30:00,0.58815,0.58815,0.58765,0.58765,26000000.0
2009-04-14 09:31:00,0.5875,0.5876,0.5875,0.5876,80200000.0
2009-04-14 09:32:00,0.5876,0.58765,0.5876,0.58765,24000000.0
2009-04-14 09:33:00,0.58765,0.58765,0.58755,0.58755,6400000.0
2009-04-14 09:34:00,0.5875,0.58755,0.5875,0.58755,14400000.0
2009-04-14 09:35:00,0.5877,0.5879,0.58765,0.58785,58800000.0
2009-04-14 09:36:00,0.58785,0.5879,0.5878,0.58785,62400000.0
2009-04-14 09:37:00,0.5879,0.5882,0.5878,0.5879,79000000.0
2009-04-14 09:38:00,0.588,0.58805,0.58795,0.58795,59000000.0
2009-04-14 09:39:00,0.58795,0.58795,0.58795,0.58795,3200000.0
2009-04-14 09:40:00,0.588,0.5881,0.5879,0.58805,61600000.0
2009-04-14 09:41:00,0.58805,0.58845,0.58805,0.58845,147400000.0
2009-04-14 09:42:00,0.5883,0.5883,0.58825,0.58825,15200000.0
2009-04-14 09:43:00,0.58825,0.5883,0.58825,0.58825,19200000.0
2009-04-14 09:44:00,0.5882,0.5883,0.5882,0.5883,76400000.0
2009-04-14 09:45:00,0.5883,0.5883,0.5883,0.5883,9600000.0
2009-04-14 09:46:00,0.5884,0.58845,0.58825,0.58825,41200000.0
2009-04-14 09:47:00,0.5883,0.58835,0.58825,0.58835,19200000.0
2009-04-14 09:48:00,0.58835,0.58835,0.5883,0.5883,12200000.0
2009-04-14 09:49:00,0.5883,0.58855,0.5882,0.5885,46200000.0
2009-04-14 09:50:00,0.58845,0.58845,0.58835,0.5884,17800000.0
2009-04-14 09:51:00,0.5885,0.5885,0.5884,0.5885,16800000.0
2009-04-14 09:52:00,0.5885,0.5885,0.5883,0.58835,37800000.0
2009-04-14 09:53:00,0.58835,0.58835,0.58835,0.58835,3200000.0
2009-04-14 09:54:00,0.58835,0.58835,0.58835,0.58835,4000000.0
2009-04-14 09:55:00,0.58845,0.5885,0.58835,0.5884,95400000.0
2009-04-14 09:56:00,0.5884,0.5884,0.5884,0.5884,18000000.0
2009-04-14 09:57:00,0.5884,0.5884,0.58835,0.58835,11200000.0
2009-04-14 09:58:00,0.5884,0.5884,0.58835,0.5884,31200000.0
2009-04-14 09:59:00,0.58835,0.5885,0.5874,0.58765,54400000.0
2009-04-14 10:00:00,0.58765,0.58775,0.58765,0.5877,25600000.0
2009-04-14 10:01:00,0.58765,0.58765,0.58765,0.58765,8000000.0
2009-04-14 10:02:00,0.58775,0.58775,0.58775,0.58775,3000000.0
2009-04-14 10:03:00,0.58775,0.58775,0.58775,0.58775,16600000.0
2009-04-14 10:04:00,0.58775,0.58775,0.58755,0.58755,28000000.0
2009-04-14 10:05:00,0.5876,0.58765,0.58755,0.58755,27200000.0
2009-04-14 10:06:00,0.58755,0.58755,0.58755,0.58755,4000000.0
2009-04-14 10:07:00,0.58755,0.5876,0.5872,0.5872,72800000.0
2009-04-14 10:08:00,0.5873,0.5873,0.58725,0.58725,45400000.0
2009-04-14 10:09:00,0.58725,0.58735,0.58725,0.5873,44200000.0
2009-04-14 10:10:00,0.5873,0.5873,0.5869,0.58695,35800000.0
2009-04-14 10:11:00,0.587,0.5871,0.587,0.5871,12400000.0
2009-04-14 10:12:00,0.58705,0.58715,0.58695,0.58695,32600000.0
2009-04-14 10:13:00,0.58695,0.58695,0.58625,0.5865,76700000.0
2009-04-14 10:14:00,0.58625,0.5865,0.58615,0.5865,117000000.0
2009-04-14 10:15:00,0.58655,0.58655,0.58635,0.5865,102800000.0
2009-04-14 10:16:00,0.5865,0.5865,0.58645,0.58645,19200000.0
2009-04-14 10:17:00,0.58645,0.58645,0.58645,0.58645,3200000.0
2009-04-14 10:18:00,0.58645,0.5867,0.58645,0.5867,62000000.0
2009-04-14 10:19:00,0.5867,0.5867,0.5867,0.5867,9000000.0
2009-04-14 10:20:00,0.5867,0.5867,0.5866,0.5867,37400000.0
2009-04-14 10:21:00,0.5867,0.587,0.5867,0.5869,36800000.0
2009-04-14 10:22:00,0.5869,0.58725,0.5869,0.5871,64000000.0
2009-04-14 10:23:00,0.5871,0.58715,0.5871,0.5871,33200000.0
2009-04-14 10:24:00,0.5871,0.58745,0.5871,0.5871,64000000.0
2009-04-14 10:25:00,0.58705,0.58716,0.58679,0.58679,43400000.0
2009-04-14 10:26:00,0.5873,0.5874,0.5872,0.58735,62800000.0
2009-04-14 10:27:00,0.58735,0.58735,0.5873,0.5873,42400000.0
2009-04-14 10:28:00,0.5873,0.58775,0.58725,0.58775,137600000.0
2009-04-14 10:29:00,0.5879,0.5879,0.5878,0.5879,31200000.0
2009-04-14 10:30:00,0.58795,0.58825,0.58795,0.58825,83000000.0
2009-04-14 10:31:00,0.58825,0.58825,0.5878,0.5878,54000000.0
2009-04-14 10:32:00,0.58785,0.58795,0.58785,0.5879,20000000.0
2009-04-14 10:33:00,0.5879,0.58795,0.5879,0.58795,6400000.0
2009-04-14 10:34:00,0.5879,0.588,0.58775,0.58785,52600000.0
2009-04-14 10:35:00,0.5879,0.58795,0.5878,0.5878,39600000.0
2009-04-14 10:36:00,0.5878,0.5878,0.5878,0.5878,13200000.0
2009-04-14 10:37:00,0.58765,0.58765,0.58745,0.58745,38200000.0
2009-04-14 10:38:00,0.58745,0.5876,0.58745,0.5876,37200000.0
2009-04-14 10:39:00,0.5876,0.5876,0.5876,0.5876,9600000.0
2009-04-14 10:40:00,0.5876,0.58785,0.5875,0.5875,19200000.0
2009-04-14 10:41:00,0.5876,0.5876,0.5875,0.5875,28800000.0
2009-04-14 10:42:00,0.5875,0.5875,0.5874,0.5874,87600000.0
2009-04-14 10:43:00,0.58745,0.5876,0.58745,0.5876,94200000.0
2009-04-14 10:44:00,0.5876,0.5876,0.5869,0.5869,79400000.0
2009-04-14 10:45:00,0.58695,0.58695,0.5865,0.5865,20600000.0
2009-04-14 10:46:00,0.58665,0.5867,0.58665,0.5867,19600000.0
2009-04-14 10:47:00,0.58675,0.58685,0.58675,0.58685,40800000.0
2009-04-14 10:48:00,0.58658,0.58677,0.58646,0.58648,94000000.0
2009-04-14 10:49:00,0.5869,0.5872,0.5869,0.5872,69000000.0
2009-04-14 10:50:00,0.5872,0.5872,0.5872,0.5872,10800000.0
2009-04-14 10:51:00,0.5872,0.5872,0.5872,0.5872,10200000.0
2009-04-14 10:52:00,0.58735,0.5876,0.58735,0.58745,31200000.0
2009-04-14 10:53:00,0.58765,0.5879,0.58755,0.58755,7400000.0
2009-04-14 10:54:00,0.58765,0.58765,0.58765,0.58765,3200000.0
2009-04-14 10:55:00,0.5876,0.5876,0.5876,0.5876,6400000.0
2009-04-14 10:56:00,0.5876,0.5876,0.5875,0.5875,31000000.0
2009-04-14 10:57:00,0.5875,0.58765,0.5875,0.58765,108000000.0
2009-04-14 10:58:00,0.58765,0.58765,0.5876,0.58765,18400000.0
2009-04-14 10:59:00,0.58765,0.58765,0.58765,0.58765,3200000.0
2009-04-14 11:00:00,0.58765,0.58765,0.58765,0.58765,16800000.0
2009-04-14 11:01:00,0.58775,0.5878,0.58765,0.58765,16000000.0
2009-04-14 11:02:00,0.58765,0.58775,0.5875,0.58775,44400000.0
2009-04-14 11:03:00,0.58746,0.58746,0.5872,0.58742,40800000.0
2009-04-14 11:04:00,0.5878,0.5878,0.58775,0.58775,21200000.0
2009-04-14 11:05:00,0.58742,0.58759,0.58718,0.58727,93800000.0
2009-04-14 11:06:00,0.5877,0.5877,0.5877,0.5877,7200000.0
2009-04-14 11:07:00,0.5877,0.5877,0.58765,0.58765,9600000.0
2009-04-14 11:08:00,0.5878,0.5878,0.5878,0.5878,8800000.0
2009-04-14 11:09:00,0.58775,0.58775,0.58765,0.58765,15200000.0
2009-04-14 11:10:00,0.5876,0.5876,0.5874,0.5874,56000000.0
2009-04-14 11:11:00,0.58745,0.58745,0.58745,0.58745,15200000.0
2009-04-14 11:12:00,0.58745,0.58745,0.58745,0.58745,38000000.0
2009-04-14 11:13:00,0.5875,0.58785,0.5875,0.5878,65600000.0
2009-04-14 11:14:00,0.5878,0.5879,0.58775,0.5878,40800000.0
2009-04-14 11:15:00,0.588,0.58825,0.588,0.58825,50000000.0
2009-04-14 11:16:00,0.58825,0.5885,0.58815,0.5885,96000000.0
2009-04-14 11:17:00,0.58805,0.58821,0.58781,0.58811,205800000.0
2009-04-14 11:18:00,0.5886,0.5891,0.5886,0.5891,124000000.0
2009-04-14 11:19:00,0.58915,0.5895,0.58915,0.5893,83600000.0
2009-04-14 11:20:00,0.5893,0.5896,0.58905,0.5894,130800000.0
2009-04-14 11:21:00,0.5893,0.58955,0.5892,0.58935,54800000.0
2009-04-14 11:22:00,0.5894,0.5894,0.58905,0.58915,44000000.0
2009-04-14 11:23:00,0.5891,0.5891,0.58905,0.58905,9600000.0
2009-04-14 11:24:00,0.58905,0.58915,0.5886,0.5888,37600000.0
2009-04-14 11:25:00,0.5889,0.58935,0.5889,0.58915,69200000.0
2009-04-14 11:26:00,0.5891,0.5892,0.58895,0.58895,39400000.0
2009-04-14 11:27:00,0.5889,0.58915,0.58885,0.58895,41800000.0
2009-04-14 11:28:00,0.58895,0.58895,0.58895,0.58895,7600000.0
2009-04-14 11:29:00,0.58895,0.5891,0.58875,0.58875,11600000.0
2009-04-14 11:30:00,0.5887,0.5887,0.5887,0.5887,5600000.0
2009-04-14 11:31:00,0.58875,0.58875,0.58875,0.58875,9600000.0
2009-04-14 11:32:00,0.58861,0.58871,0.58845,0.58865,40200000.0
2009-04-14 11:33:00,0.58875,0.58875,0.5887,0.5887,9600000.0
2009-04-14 11:34:00,0.5887,0.58875,0.5887,0.58875,10400000.0
2009-04-14 11:35:00,0.589,0.589,0.589,0.589,4000000.0
2009-04-14 11:36:00,0.58895,0.58895,0.58895,0.58895,8000000.0
2009-04-14 11:37:00,0.58862,0.58879,0.58852,0.58858,266200000.0
2009-04-14 11:38:00,0.589,0.58905,0.589,0.58905,6200000.0
2009-04-14 11:39:00,0.589,0.589,0.58875,0.5888,58600000.0
2009-04-14 11:40:00,0.5888,0.5888,0.5888,0.5888,19200000.0
2009-04-14 11:41:00,0.5888,0.58895,0.5888,0.58895,19600000.0
2009-04-14 11:42:00,0.58895,0.58895,0.58895,0.58895,13000000.0
2009-04-14 11:43:00,0.58895,0.5895,0.5889,0.58905,67600000.0
2009-04-14 11:44:00,0.5891,0.5892,0.58905,0.5892,52800000.0
2009-04-14 11:45:00,0.5892,0.5892,0.5891,0.5891,13800000.0
2009-04-14 11:46:00,0.5891,0.5891,0.5891,0.5891,9600000.0
2009-04-14 11:47:00,0.5892,0.58925,0.58905,0.58905,37400000.0
2009-04-14 11:48:00,0.58905,0.5894,0.58905,0.5894,75000000.0
2009-04-14 11:49:00,0.58935,0.58955,0.58935,0.5895,11200000.0
2009-04-14 11:50:00,0.58945,0.58945,0.58935,0.58935,23200000.0
2009-04-14 11:51:00,0.5894,0.5894,0.58915,0.58925,74600000.0
2009-04-14 11:52:00,0.58925,0.58925,0.58905,0.58915,104000000.0
2009-04-14 11:53:00,0.58915,0.58915,0.589,0.589,34400000.0
2009-04-14 11:54:00,0.5891,0.5891,0.58905,0.58905,18400000.0
2009-04-14 11:55:00,0.58895,0.58895,0.58885,0.58885,20000000.0
2009-04-14 11:56:00,0.58885,0.58885,0.58875,0.58875,24000000.0
2009-04-14 11:57:00,0.5888,0.5888,0.5888,0.5888,10400000.0
2009-04-14 11:58:00,0.58885,0.5889,0.58875,0.58875,63400000.0
2009-04-14 11:59:00,0.58875,0.5888,0.58875,0.58875,30800000.0
2009-04-14 12:00:00,0.5888,0.5888,0.5887,0.5888,51800000.0
2009-04-14 12:01:00,0.58875,0.58895,0.5887,0.58885,128800000.0
2009-04-14 12:02:00,0.5889,0.5889,0.5888,0.58885,30000000.0
2009-04-14 12:03:00,0.58885,0.58905,0.58875,0.5888,77000000.0
2009-04-14 12:04:00,0.58875,0.5888,0.5887,0.5887,26400000.0
2009-04-14 12:05:00,0.58875,0.58875,0.58845,0.58845,80600000.0
2009-04-14 12:06:00,0.58845,0.58845,0.58845,0.58845,16000000.0
2009-04-14 12:07:00,0.5882,0.5882,0.58755,0.58755,57000000.0
2009-04-14 12:08:00,0.58765,0.58815,0.58765,0.588,46400000.0
2009-04-14 12:09:00,0.588,0.588,0.58755,0.58785,115200000.0
2009-04-14 12:10:00,0.58785,0.5882,0.58765,0.5881,54000000.0
2009-04-14 12:11:00,0.5881,0.5882,0.58805,0.5881,28000000.0
2009-04-14 12:12:00,0.58805,0.58815,0.58805,0.58805,53400000.0
2009-04-14 12:13:00,0.58805,0.58825,0.58805,0.58805,17600000.0
2009-04-14 12:14:00,0.5881,0.5881,0.5881,0.5881,3000000.0
2009-04-14 12:15:00,0.5881,0.5881,0.5881,0.5881,5000000.0
2009-04-14 12:16:00,0.5881,0.5881,0.5881,0.5881,1000000.0
2009-04-14 12:17:00,0.5881,0.5881,0.5879,0.58795,27400000.0
2009-04-14 12:18:00,0.58795,0.5881,0.58775,0.5878,53600000.0
2009-04-14 12:19:00,0.58795,0.588,0.5879,0.5879,36800000.0
2009-04-14 12:20:00,0.58755,0.5881,0.58755,0.58763,45000000.0
2009-04-14 12:21:00,0.588,0.588,0.588,0.588,1000000.0
2009-04-14 12:22:00,0.588,0.5883,0.58795,0.5881,18600000.0
2009-04-14 12:23:00,0.588,0.588,0.588,0.588,5600000.0
2009-04-14 12:24:00,0.588,0.588,0.588,0.588,6400000.0
2009-04-14 12:25:00,0.58757,0.58769,0.58747,0.58762,84600000.0
2009-04-14 12:26:00,0.588,0.588,0.5879,0.58795,10600000.0
2009-04-14 12:27:00,0.58795,0.58795,0.58795,0.58795,3200000.0
2009-04-14 12:28:00,0.58795,0.58805,0.5877,0.5878,26800000.0
2009-04-14 12:29:00,0.588,0.58805,0.5877,0.58785,34400000.0
2009-04-14 12:30:00,0.58725,0.58725,0.58685,0.58725,118100000.0
2009-04-14 12:31:00,0.58725,0.58725,0.587,0.58705,76800000.0
2009-04-14 12:32:00,0.58705,0.5871,0.58705,0.58705,9600000.0
2009-04-14 12:33:00,0.5871,0.5871,0.5871,0.5871,6400000.0
2009-04-14 12:34:00,0.58705,0.58705,0.58705,0.58705,6400000.0
2009-04-14 12:35:00,0.58685,0.58695,0.58685,0.5869,80400000.0
2009-04-14 12:36:00,0.5871,0.5871,0.587,0.587,93000000.0
2009-04-14 12:37:00,0.587,0.58725,0.587,0.5872,96200000.0
2009-04-14 12:38:00,0.5872,0.58735,0.58715,0.58735,298000000.0
2009-04-14 12:39:00,0.58755,0.58765,0.58755,0.58755,19200000.0
2009-04-14 12:40:00,0.58745,0.5877,0.58745,0.58765,45600000.0
2009-04-14 12:41:00,0.5873,0.588,0.5871,0.5878,153800000.0
2009-04-14 12:42:00,0.58785,0.5884,0.5876,0.588,243200000.0
2009-04-14 12:43:00,0.58788,0.58807,0.58778,0.58787,140800000.0
2009-04-14 12:44:00,0.58785,0.5879,0.5871,0.5874,126000000.0
2009-04-14 12:45:00,0.5876,0.5879,0.58735,0.58775,176800000.0
2009-04-14 12:46:00,0.58775,0.5878,0.58775,0.5878,9600000.0
2009-04-14 12:47:00,0.5878,0.58815,0.58765,0.58785,69400000.0
2009-04-14 12:48:00,0.5879,0.5879,0.5879,0.5879,9600000.0
2009-04-14 12:49:00,0.5879,0.58815,0.58765,0.58805,67800000.0
2009-04-14 12:50:00,0.58805,0.58825,0.58805,0.58825,9800000.0
2009-04-14 12:51:00,0.58825,0.5883,0.58805,0.58805,20600000.0
2009-04-14 12:52:00,0.58805,0.58815,0.58805,0.58815,9600000.0
2009-04-14 12:53:00,0.58781,0.58802,0.58748,0.5879,98800000.0
2009-04-14 12:54:00,0.5882,0.58835,0.58815,0.5882,86000000.0
2009-04-14 12:55:00,0.5882,0.58855,0.5882,0.58855,48800000.0
2009-04-14 12:56:00,0.58855,0.58855,0.58855,0.58855,4000000.0
2009-04-14 12:57:00,0.5887,0.58875,0.5887,0.58875,17600000.0
2009-04-14 12:58:00,0.58875,0.5888,0.5887,0.58875,26200000.0
2009-04-14 12:59:00,0.5886,0.58865,0.5884,0.5886,27800000.0
2009-04-14 13:00:00,0.5886,0.5886,0.58795,0.58815,82600000.0
2009-04-14 13:01:00,0.5882,0.5882,0.58805,0.58815,81000000.0
2009-04-14 13:02:00,0.58815,0.58815,0.58815,0.58815,7400000.0
2009-04-14 13:03:00,0.58825,0.58825,0.58805,0.5881,45600000.0
2009-04-14 13:04:00,0.58815,0.5884,0.58815,0.58835,120800000.0
2009-04-14 13:05:00,0.58835,0.58865,0.58835,0.58865,37000000.0
2009-04-14 13:06:00,0.5887,0.5889,0.58865,0.5889,29200000.0
2009-04-14 13:07:00,0.5889,0.5891,0.58885,0.589,87100000.0
2009-04-14 13:08:00,0.58905,0.58935,0.58905,0.58935,63800000.0
2009-04-14 13:09:00,0.58925,0.5895,0.58895,0.58915,104800000.0
2009-04-14 13:10:00,0.5892,0.58945,0.5892,0.5893,296600000.0
2009-04-14 13:11:00,0.58925,0.58995,0.5892,0.58995,116200000.0
2009-04-14 13:12:00,0.58995,0.58995,0.5897,0.5897,16800000.0
2009-04-14 13:13:00,0.5897,0.58975,0.5897,0.5897,22400000.0
2009-04-14 13:14:00,0.5896,0.5897,0.5896,0.58965,28000000.0
2009-04-14 13:15:00,0.5896,0.5897,0.5895,0.5895,53600000.0
2009-04-14 13:16:00,0.58945,0.5895,0.5893,0.58935,63200000.0
2009-04-14 13:17:00,0.58935,0.58935,0.5893,0.5893,149000000.0
2009-04-14 13:18:00,0.5893,0.5893,0.5891,0.5893,66800000.0
2009-04-14 13:19:00,0.58945,0.5895,0.58935,0.5895,35600000.0
2009-04-14 13:20:00,0.5894,0.58945,0.58935,0.5894,16000000.0
2009-04-14 13:21:00,0.58916,0.58934,0.58911,0.58912,140800000.0
2009-04-14 13:22:00,0.58935,0.58935,0.5893,0.5893,17600000.0
2009-04-14 13:23:00,0.5893,0.58955,0.5892,0.58925,84800000.0
2009-04-14 13:24:00,0.5893,0.5896,0.5893,0.5896,80400000.0
2009-04-14 13:25:00,0.58965,0.5897,0.58955,0.5896,50200000.0
2009-04-14 13:26:00,0.58955,0.5898,0.58945,0.58965,218999999.0
2009-04-14 13:27:00,0.58955,0.5896,0.5895,0.58955,24800000.0
2009-04-14 13:28:00,0.5896,0.5896,0.5894,0.5895,64000000.0
2009-04-14 13:29:00,0.5893,0.5893,0.58895,0.5892,118400000.0
2009-04-14 13:30:00,0.5895,0.5896,0.5891,0.5895,306400000.0
2009-04-14 13:31:00,0.5895,0.5895,0.58935,0.5894,43200000.0
2009-04-14 13:32:00,0.5894,0.5894,0.5894,0.5894,7200000.0
2009-04-14 13:33:00,0.5894,0.5894,0.5892,0.5893,95400000.0
2009-04-14 13:34:00,0.5893,0.58945,0.5892,0.5892,43800000.0
2009-04-14 13:35:00,0.5894,0.58945,0.58925,0.58935,87600000.0
2009-04-14 13:36:00,0.5894,0.5894,0.58935,0.58935,14600000.0
2009-04-14 13:37:00,0.5894,0.5894,0.58925,0.58925,32600000.0
2009-04-14 13:38:00,0.5895,0.58965,0.5894,0.5895,153800000.0
2009-04-14 13:39:00,0.5895,0.5896,0.5895,0.5896,26400000.0
2009-04-14 13:40:00,0.5896,0.5896,0.5896,0.5896,16800000.0
2009-04-14 13:41:00,0.5896,0.5896,0.5895,0.5896,41600000.0
2009-04-14 13:42:00,0.5896,0.5896,0.5895,0.5896,27400000.0
2009-04-14 13:43:00,0.5896,0.5896,0.5896,0.5896,38800000.0
2009-04-14 13:44:00,0.58932,0.5895,0.58924,0.58934,46200000.0
2009-04-14 13:45:00,0.58938,0.5894,0.58916,0.58938,73200000.0
2009-04-14 13:46:00,0.5897,0.5897,0.5897,0.5897,3800000.0
2009-04-14 13:47:00,0.58975,0.5903,0.58975,0.5899,137600000.0
2009-04-14 13:48:00,0.5899,0.58995,0.58985,0.58985,13400000.0
2009-04-14 13:49:00,0.58985,0.5899,0.58985,0.5899,24000000.0
2009-04-14 13:50:00,0.5899,0.5899,0.58985,0.5899,22400000.0
2009-04-14 13:51:00,0.58985,0.5899,0.58985,0.5899,9600000.0
2009-04-14 13:52:00,0.5899,0.5899,0.58985,0.58985,13400000.0
2009-04-14 13:53:00,0.5899,0.59,0.5899,0.59,13400000.0
2009-04-14 13:54:00,0.59,0.59,0.59,0.59,16200000.0
2009-04-14 13:55:00,0.59,0.59015,0.59,0.59005,48200000.0
2009-04-14 13:56:00,0.59005,0.59005,0.5897,0.5897,41200000.0
2009-04-14 13:57:00,0.5897,0.5899,0.5896,0.58965,34800000.0
2009-04-14 13:58:00,0.58965,0.5898,0.5896,0.5898,40400000.0
2009-04-14 13:59:00,0.5898,0.5898,0.5897,0.5897,16600000.0
2009-04-14 14:00:00,0.5897,0.5897,0.5897,0.5897,1000000.0
2009-04-14 14:01:00,0.58965,0.58975,0.58955,0.58955,54800000.0
2009-04-14 14:02:00,0.58955,0.58955,0.58955,0.58955,7200000.0
2009-04-14 14:03:00,0.5896,0.5896,0.5896,0.5896,7200000.0
2009-04-14 14:04:00,0.5896,0.5897,0.5896,0.5897,54200000.0
2009-04-14 14:05:00,0.5897,0.5898,0.5897,0.5898,9600000.0
2009-04-14 14:06:00,0.5898,0.58985,0.5898,0.58985,12800000.0
2009-04-14 14:07:00,0.58985,0.58985,0.58975,0.58975,51200000.0
2009-04-14 14:08:00,0.5897,0.5898,0.5896,0.58965,57600000.0
2009-04-14 14:09:00,0.58965,0.58995,0.58965,0.5897,85600000.0
2009-04-14 14:10:00,0.5899,0.58995,0.58965,0.58965,132000000.0
2009-04-14 14:11:00,0.58965,0.58965,0.58915,0.5892,229000000.0
2009-04-14 14:12:00,0.5891,0.5893,0.58875,0.5889,107600000.0
2009-04-14 14:13:00,0.5888,0.58935,0.5888,0.5891,47000000.0
2009-04-14 14:14:00,0.5891,0.5891,0.58865,0.58865,39200000.0
2009-04-14 14:15:00,0.58875,0.58875,0.58875,0.58875,3200000.0
2009-04-14 14:16:00,0.5888,0.58915,0.58875,0.58895,121400000.0
2009-04-14 14:17:00,0.589,0.589,0.58895,0.58895,22400000.0
2009-04-14 14:18:00,0.58895,0.58895,0.5889,0.5889,16000000.0
2009-04-14 14:19:00,0.58885,0.58915,0.58885,0.58895,24800000.0
2009-04-14 14:20:00,0.5889,0.5889,0.58875,0.58875,12800000.0
2009-04-14 14:21:00,0.58875,0.58875,0.5887,0.5887,30000000.0
2009-04-14 14:22:00,0.5887,0.5887,0.5887,0.5887,7200000.0
2009-04-14 14:23:00,0.5887,0.5887,0.5887,0.5887,16400000.0
2009-04-14 14:24:00,0.58875,0.5888,0.58875,0.58875,23400000.0
2009-04-14 14:25:00,0.5888,0.5888,0.5888,0.5888,23800000.0
2009-04-14 14:26:00,0.58875,0.58875,0.58875,0.58875,8200000.0
2009-04-14 14:27:00,0.5888,0.5888,0.5886,0.5886,56200000.0
2009-04-14 14:28:00,0.58855,0.58875,0.58855,0.5887,111200000.0
2009-04-14 14:29:00,0.5886,0.5886,0.58835,0.5884,55600000.0
2009-04-14 14:30:00,0.58845,0.58845,0.58775,0.5879,130800000.0
2009-04-14 14:31:00,0.5879,0.588,0.5877,0.588,81000000.0
2009-04-14 14:32:00,0.588,0.58825,0.58775,0.58775,92000000.0
2009-04-14 14:33:00,0.58775,0.58775,0.58745,0.5876,54400000.0
2009-04-14 14:34:00,0.58745,0.58745,0.58705,0.5871,106400000.0
2009-04-14 14:35:00,0.5871,0.58725,0.5871,0.5872,35800000.0
2009-04-14 14:36:00,0.5871,0.58735,0.587,0.5873,229800000.0
2009-04-14 14:37:00,0.5873,0.5875,0.58725,0.58725,154400000.0
2009-04-14 14:38:00,0.58725,0.5873,0.587,0.587,133400000.0
2009-04-14 14:39:00,0.587,0.587,0.58665,0.58685,162599999.0
2009-04-14 14:40:00,0.5868,0.5868,0.5863,0.5867,276300000.0
2009-04-14 14:41:00,0.58665,0.58695,0.58665,0.5868,89000000.0
2009-04-14 14:42:00,0.5869,0.5869,0.58675,0.58685,58000000.0
2009-04-14 14:43:00,0.58685,0.58685,0.5867,0.5868,27000000.0
2009-04-14 14:44:00,0.5867,0.5867,0.58645,0.5866,52000000.0
2009-04-14 14:45:00,0.58655,0.5866,0.5864,0.5865,82400000.0
2009-04-14 14:46:00,0.5865,0.5866,0.58645,0.5866,76400000.0
2009-04-14 14:47:00,0.58655,0.587,0.58655,0.5869,91000000.0
2009-04-14 14:48:00,0.5869,0.5872,0.58685,0.58705,59200000.0
2009-04-14 14:49:00,0.58705,0.5871,0.58695,0.587,60200000.0
2009-04-14 14:50:00,0.587,0.5871,0.58695,0.58705,22000000.0
2009-04-14 14:51:00,0.5871,0.5871,0.5869,0.58695,42700000.0
2009-04-14 14:52:00,0.58695,0.587,0.5865,0.5865,101800000.0
2009-04-14 14:53:00,0.5865,0.5865,0.5858,0.58605,232600000.0
2009-04-14 14:54:00,0.5862,0.5864,0.58605,0.5863,165400000.0
2009-04-14 14:55:00,0.5863,0.5863,0.58585,0.58585,77400000.0
2009-04-14 14:56:00,0.58585,0.5862,0.5858,0.58615,47000000.0
2009-04-14 14:57:00,0.58615,0.58645,0.5858,0.5861,192000000.0
2009-04-14 14:58:00,0.586,0.58665,0.586,0.5865,75800000.0
2009-04-14 14:59:00,0.5865,0.5865,0.5863,0.58635,31400000.0
2009-04-14 15:00:00,0.58635,0.5869,0.58635,0.5864,121600000.0
2009-04-14 15:01:00,0.5862,0.5865,0.58615,0.5862,42000000.0
2009-04-14 15:02:00,0.58615,0.5862,0.5861,0.5862,24600000.0
2009-04-14 15:03:00,0.5861,0.58625,0.5861,0.58625,37400000.0
2009-04-14 15:04:00,0.58625,0.5863,0.5856,0.58575,121400000.0
2009-04-14 15:05:00,0.5858,0.58585,0.5857,0.5857,59000000.0
2009-04-14 15:06:00,0.5857,0.5858,0.58555,0.5857,107200000.0
2009-04-14 15:07:00,0.5857,0.58575,0.5857,0.58575,39400000.0
2009-04-14 15:08:00,0.58575,0.5859,0.5856,0.5856,73000000.0
2009-04-14 15:09:00,0.5856,0.5858,0.58555,0.5858,109200000.0
2009-04-14 15:10:00,0.58555,0.5858,0.5854,0.58565,257000000.0
2009-04-14 15:11:00,0.58575,0.58605,0.5854,0.5859,154800000.0
2009-04-14 15:12:00,0.58595,0.5864,0.58595,0.58625,154400000.0
2009-04-14 15:13:00,0.58625,0.5863,0.58575,0.58615,104600000.0
2009-04-14 15:14:00,0.5862,0.58635,0.58585,0.5861,112800000.0
2009-04-14 15:15:00,0.586,0.586,0.58555,0.5856,297400000.0
2009-04-14 15:16:00,0.5856,0.5858,0.58545,0.58555,129200000.0
2009-04-14 15:17:00,0.58555,0.58575,0.5855,0.5855,138200000.0
2009-04-14 15:18:00,0.5855,0.58565,0.58545,0.58555,73600000.0
2009-04-14 15:19:00,0.5856,0.5857,0.5855,0.5856,118200000.0
2009-04-14 15:20:00,0.58565,0.58575,0.58555,0.58575,139800000.0
2009-04-14 15:21:00,0.58575,0.58655,0.58575,0.58655,227800000.0
2009-04-14 15:22:00,0.5864,0.5866,0.58635,0.5865,138800000.0
2009-04-14 15:23:00,0.5865,0.5869,0.58615,0.58615,101200000.0
2009-04-14 15:24:00,0.58615,0.58645,0.58615,0.5862,82800000.0
2009-04-14 15:25:00,0.58615,0.58635,0.586,0.5863,117200000.0
2009-04-14 15:26:00,0.5863,0.5864,0.58585,0.5863,105400000.0
2009-04-14 15:27:00,0.5863,0.5863,0.58605,0.58615,8400000.0
2009-04-14 15:28:00,0.5862,0.5865,0.58615,0.58625,28000000.0
2009-04-14 15:29:00,0.58615,0.58615,0.58575,0.586,86200000.0
2009-04-14 15:30:00,0.586,0.5866,0.586,0.5861,85800000.0
2009-04-14 15:31:00,0.5861,0.58625,0.58575,0.5858,120000000.0
2009-04-14 15:32:00,0.58575,0.58575,0.5855,0.5857,71400000.0
2009-04-14 15:33:00,0.5857,0.5857,0.58545,0.5855,213400000.0
2009-04-14 15:34:00,0.5856,0.5856,0.5855,0.5855,90600000.0
2009-04-14 15:35:00,0.5855,0.5855,0.5849,0.58495,108600000.0
2009-04-14 15:36:00,0.58495,0.58505,0.5844,0.5844,144800000.0
2009-04-14 15:37:00,0.58455,0.58455,0.58445,0.5845,147200000.0
2009-04-14 15:38:00,0.58455,0.58495,0.5845,0.5849,146800000.0
2009-04-14 15:39:00,0.5851,0.5851,0.5847,0.58495,41000000.0
2009-04-14 15:40:00,0.58495,0.58495,0.5846,0.5846,81000000.0
2009-04-14 15:41:00,0.5847,0.5847,0.58455,0.5846,139800000.0
2009-04-14 15:42:00,0.5846,0.5846,0.5844,0.5844,83400000.0
2009-04-14 15:43:00,0.58445,0.58445,0.5844,0.58445,16800000.0
2009-04-14 15:44:00,0.58445,0.5846,0.5844,0.5844,169200000.0
2009-04-14 15:45:00,0.5844,0.58445,0.58415,0.5843,67800000.0
2009-04-14 15:46:00,0.5842,0.5843,0.58395,0.58405,184200000.0
2009-04-14 15:47:00,0.5842,0.5845,0.584,0.584,220200000.0
2009-04-14 15:48:00,0.584,0.5842,0.58345,0.58345,261800000.0
2009-04-14 15:49:00,0.58345,0.58375,0.5834,0.5837,149600000.0
2009-04-14 15:50:00,0.5837,0.5841,0.5835,0.58395,295200000.0
2009-04-14 15:51:00,0.584,0.58425,0.5837,0.58395,177000000.0
2009-04-14 15:52:00,0.5839,0.584,0.5838,0.5839,218800000.0
2009-04-14 15:53:00,0.584,0.58425,0.584,0.58415,119800000.0
2009-04-14 15:54:00,0.5842,0.5842,0.58405,0.58415,65800000.0
2009-04-14 15:55:00,0.58415,0.5842,0.58405,0.58405,53600000.0
2009-04-14 15:56:00,0.58405,0.5841,0.584,0.584,67000000.0
2009-04-14 15:57:00,0.584,0.5844,0.584,0.5844,80200000.0
2009-04-14 15:58:00,0.58445,0.58465,0.5841,0.5846,183600000.0
2009-04-14 15:59:00,0.5846,0.58475,0.58395,0.5842,109800000.0
2009-04-14 16:00:00,0.58425,0.58465,0.58425,0.5845,56200000.0
2009-04-14 16:01:00,0.58445,0.5847,0.5844,0.5844,105800000.0
2009-04-14 16:02:00,0.58455,0.5847,0.58435,0.5846,116200000.0
2009-04-14 16:03:00,0.5847,0.5848,0.5846,0.5847,151200000.0
2009-04-14 16:04:00,0.5848,0.585,0.5848,0.5848,94000000.0
2009-04-14 16:05:00,0.58485,0.585,0.58485,0.585,39000000.0
2009-04-14 16:06:00,0.58495,0.585,0.58455,0.5847,240200000.0
2009-04-14 16:07:00,0.58455,0.5855,0.58455,0.58535,158400000.0
2009-04-14 16:08:00,0.58505,0.58535,0.585,0.58535,90800000.0
2009-04-14 16:09:00,0.58535,0.58565,0.585,0.5851,152800000.0
2009-04-14 16:10:00,0.5852,0.5852,0.5848,0.585,160800000.0
2009-04-14 16:11:00,0.585,0.58525,0.585,0.5851,39800000.0
2009-04-14 16:12:00,0.5852,0.58565,0.5851,0.58565,115200000.0
2009-04-14 16:13:00,0.58565,0.58585,0.5851,0.58525,119600000.0
2009-04-14 16:14:00,0.58515,0.58575,0.58515,0.58545,124400000.0
2009-04-14 16:15:00,0.58545,0.5855,0.58495,0.58505,206800000.0
2009-04-14 16:16:00,0.5851,0.5852,0.58485,0.5852,130800000.0
2009-04-14 16:17:00,0.58515,0.58565,0.58515,0.58545,101000000.0
2009-04-14 16:18:00,0.58545,0.5858,0.58535,0.5857,179000000.0
2009-04-14 16:19:00,0.5857,0.5857,0.5857,0.5857,18400000.0
2009-04-14 16:20:00,0.58565,0.5859,0.5855,0.5856,107200000.0
2009-04-14 16:21:00,0.5856,0.58565,0.5853,0.5854,93600000.0
2009-04-14 16:22:00,0.58545,0.58575,0.58525,0.5857,237200000.0
2009-04-14 16:23:00,0.5857,0.58585,0.58545,0.5856,335400000.0
2009-04-14 16:24:00,0.5856,0.586,0.5856,0.5856,109400000.0
2009-04-14 16:25:00,0.5858,0.5859,0.5858,0.5859,4600000.0
2009-04-14 16:26:00,0.58575,0.586,0.5857,0.58595,80200000.0
2009-04-14 16:27:00,0.586,0.5861,0.5859,0.58595,40600000.0
2009-04-14 16:28:00,0.58595,0.58635,0.58595,0.58595,166000000.0
2009-04-14 16:29:00,0.58595,0.5861,0.58525,0.5856,146000000.0
2009-04-14 16:30:00,0.5856,0.5856,0.5853,0.5854,102600000.0
2009-04-14 16:31:00,0.58545,0.5865,0.5854,0.58625,287800000.0
2009-04-14 16:32:00,0.58625,0.58625,0.58585,0.58585,183200000.0
2009-04-14 16:33:00,0.58585,0.5865,0.5857,0.5864,306600000.0
2009-04-14 16:34:00,0.5864,0.5864,0.5857,0.58585,238200000.0
2009-04-14 16:35:00,0.5858,0.5861,0.58555,0.58555,131000000.0
2009-04-14 16:36:00,0.5855,0.5856,0.5849,0.5851,207600000.0
2009-04-14 16:37:00,0.5851,0.58515,0.5849,0.585,197400000.0
2009-04-14 16:38:00,0.585,0.5852,0.58485,0.585,180600000.0
2009-04-14 16:39:00,0.585,0.585,0.58485,0.5849,169200000.0
2009-04-14 16:40:00,0.5849,0.5849,0.5842,0.58435,313599998.0
2009-04-14 16:41:00,0.58435,0.58505,0.58435,0.5848,331400000.0
2009-04-14 16:42:00,0.5848,0.585,0.58435,0.5847,229600000.0
2009-04-14 16:43:00,0.5846,0.585,0.5846,0.5849,355800000.0
2009-04-14 16:44:00,0.58485,0.5852,0.5847,0.5852,350400000.0
2009-04-14 16:45:00,0.58525,0.58585,0.5852,0.58585,137800000.0
2009-04-14 16:46:00,0.58545,0.586,0.58535,0.5859,261600000.0
2009-04-14 16:47:00,0.5858,0.5861,0.5857,0.5859,77600000.0
2009-04-14 16:48:00,0.5858,0.5859,0.58575,0.5858,33400000.0
2009-04-14 16:49:00,0.5858,0.58615,0.5858,0.5858,193800000.0
2009-04-14 16:50:00,0.5858,0.586,0.5857,0.58595,167200000.0
2009-04-14 16:51:00,0.5859,0.58595,0.5858,0.58585,93800000.0
2009-04-14 16:52:00,0.58585,0.586,0.58585,0.586,67200000.0
2009-04-14 16:53:00,0.586,0.586,0.5857,0.58575,60800000.0
2009-04-14 16:54:00,0.58575,0.58575,0.5855,0.5855,90600000.0
2009-04-14 16:55:00,0.58545,0.5856,0.58535,0.58545,49800000.0
2009-04-14 16:56:00,0.5853,0.58535,0.5852,0.58525,48400000.0
2009-04-14 16:57:00,0.58525,0.5855,0.58525,0.58545,74200000.0
2009-04-14 16:58:00,0.5855,0.58565,0.5855,0.5856,154000000.0
2009-04-14 16:59:00,0.58555,0.5858,0.5853,0.5855,70000000.0
2009-04-14 17:00:00,0.58545,0.58575,0.58515,0.5854,167100000.0
2009-04-14 17:01:00,0.5854,0.5856,0.5852,0.5854,55600000.0
2009-04-14 17:02:00,0.5854,0.58565,0.5854,0.58565,69800000.0
2009-04-14 17:03:00,0.5857,0.58625,0.5857,0.586,87400000.0
2009-04-14 17:04:00,0.5861,0.58635,0.58595,0.5863,221400000.0
2009-04-14 17:05:00,0.5863,0.5863,0.5863,0.5863,25400000.0
2009-04-14 17:06:00,0.5863,0.58635,0.58595,0.58605,128200000.0
2009-04-14 17:07:00,0.58605,0.5861,0.5858,0.5858,129200000.0
2009-04-14 17:08:00,0.5858,0.58615,0.5858,0.5858,67000000.0
2009-04-14 17:09:00,0.5859,0.5859,0.5857,0.5858,76000000.0
2009-04-14 17:10:00,0.58575,0.5858,0.58575,0.58575,39200000.0
2009-04-14 17:11:00,0.58575,0.58585,0.58565,0.5857,88600000.0
2009-04-14 17:12:00,0.5857,0.5857,0.58565,0.58565,19000000.0
2009-04-14 17:13:00,0.5856,0.5857,0.58555,0.5857,139600000.0
2009-04-14 17:14:00,0.5857,0.58585,0.5857,0.58585,45800000.0
2009-04-14 17:15:00,0.58585,0.5859,0.58585,0.5859,49000000.0
2009-04-14 17:16:00,0.5859,0.58635,0.58585,0.58615,228100000.0
2009-04-14 17:17:00,0.58635,0.58645,0.58635,0.58645,70400000.0
2009-04-14 17:18:00,0.5865,0.5865,0.586,0.586,149000000.0
2009-04-14 17:19:00,0.5861,0.5861,0.586,0.586,290800000.0
2009-04-14 17:20:00,0.586,0.586,0.58535,0.58535,232400000.0
2009-04-14 17:21:00,0.58535,0.58555,0.58505,0.58535,435600000.0
2009-04-14 17:22:00,0.58535,0.58535,0.5851,0.5852,85600000.0
2009-04-14 17:23:00,0.5852,0.5852,0.5852,0.5852,7600000.0
2009-04-14 17:24:00,0.5852,0.58525,0.5851,0.58515,96600000.0
2009-04-14 17:25:00,0.58515,0.58525,0.58505,0.58525,199000000.0
2009-04-14 17:26:00,0.58525,0.58545,0.5852,0.5854,121400000.0
2009-04-14 17:27:00,0.58545,0.5859,0.5854,0.5854,73800000.0
2009-04-14 17:28:00,0.58535,0.5854,0.58515,0.58515,88600000.0
2009-04-14 17:29:00,0.585,0.58515,0.58475,0.58475,94800000.0
2009-04-14 17:30:00,0.58475,0.585,0.5845,0.5847,117200000.0
2009-04-14 17:31:00,0.5849,0.58505,0.58465,0.58495,238200000.0
2009-04-14 17:32:00,0.585,0.58505,0.58485,0.5849,62800000.0
2009-04-14 17:33:00,0.5849,0.58525,0.5849,0.58525,59400000.0
2009-04-14 17:34:00,0.58525,0.58525,0.58525,0.58525,7600000.0
2009-04-14 17:35:00,0.58525,0.58545,0.58525,0.5853,103200000.0
2009-04-14 17:36:00,0.58535,0.58545,0.5853,0.5854,106400000.0
2009-04-14 17:37:00,0.5854,0.5854,0.5853,0.5853,31800000.0
2009-04-14 17:38:00,0.5853,0.58535,0.5853,0.5853,92200000.0
2009-04-14 17:39:00,0.5853,0.5854,0.5853,0.5854,22200000.0
2009-04-14 17:40:00,0.5854,0.5854,0.5853,0.5853,48200000.0
2009-04-14 17:41:00,0.5853,0.5854,0.5853,0.5853,171000000.0
2009-04-14 17:42:00,0.5853,0.58555,0.5853,0.58555,100400000.0
2009-04-14 17:43:00,0.58555,0.58575,0.5852,0.5853,184600000.0
2009-04-14 17:44:00,0.58515,0.5856,0.5851,0.5856,125000000.0
2009-04-14 17:45:00,0.58565,0.58565,0.5855,0.5855,31800000.0
2009-04-14 17:46:00,0.5855,0.58605,0.5855,0.58585,197800000.0
2009-04-14 17:47:00,0.5858,0.5859,0.5857,0.5857,89200000.0
2009-04-14 17:48:00,0.5857,0.586,0.58565,0.5859,176000000.0
2009-04-14 17:49:00,0.5859,0.58625,0.5859,0.5861,172600000.0
2009-04-14 17:50:00,0.5862,0.58625,0.5857,0.58585,287999999.0
2009-04-14 17:51:00,0.58585,0.58585,0.5854,0.58545,150600000.0
2009-04-14 17:52:00,0.5854,0.5854,0.58515,0.58535,115200000.0
2009-04-14 17:53:00,0.5853,0.58565,0.58525,0.5855,385600000.0
2009-04-14 17:54:00,0.5854,0.5855,0.5853,0.5854,94000000.0
2009-04-14 17:55:00,0.5854,0.5859,0.58525,0.5855,388600000.0
2009-04-14 17:56:00,0.5855,0.58555,0.5855,0.5855,139400000.0
2009-04-14 17:57:00,0.5855,0.58575,0.5854,0.58575,134200000.0
2009-04-14 17:58:00,0.58575,0.58575,0.5853,0.58535,119200000.0
2009-04-14 17:59:00,0.5854,0.58545,0.58535,0.5854,64600000.0
2009-04-14 18:00:00,0.5853,0.5857,0.58515,0.58555,68000000.0
2009-04-14 18:01:00,0.58555,0.5856,0.58555,0.58555,23200000.0
2009-04-14 18:02:00,0.5857,0.5862,0.5857,0.5861,91000000.0
2009-04-14 18:03:00,0.58605,0.5861,0.586,0.586,14600000.0
2009-04-14 18:04:00,0.586,0.5861,0.586,0.58605,18000000.0
2009-04-14 18:05:00,0.586,0.5861,0.586,0.586,27600000.0
2009-04-14 18:06:00,0.586,0.58665,0.586,0.58665,79200000.0
2009-04-14 18:07:00,0.58665,0.5867,0.58615,0.58635,136300000.0
2009-04-14 18:08:00,0.58635,0.5864,0.58635,0.5864,10600000.0
2009-04-14 18:09:00,0.58655,0.58675,0.58605,0.5861,155200000.0
2009-04-14 18:10:00,0.5861,0.58635,0.5861,0.58625,50800000.0
2009-04-14 18:11:00,0.58625,0.58665,0.58615,0.58615,85600000.0
2009-04-14 18:12:00,0.58615,0.5862,0.58605,0.5861,124400000.0
2009-04-14 18:13:00,0.58605,0.5862,0.586,0.5861,123600000.0
2009-04-14 18:14:00,0.5861,0.5862,0.58535,0.58535,200000000.0
2009-04-14 18:15:00,0.58535,0.58575,0.58535,0.5857,76800000.0
2009-04-14 18:16:00,0.5857,0.5857,0.58525,0.58555,102800000.0
2009-04-14 18:17:00,0.5852,0.5856,0.5852,0.5856,64600000.0
2009-04-14 18:18:00,0.5854,0.586,0.5853,0.586,116200000.0
2009-04-14 18:19:00,0.586,0.58635,0.5859,0.5859,107000000.0
2009-04-14 18:20:00,0.5859,0.58615,0.5859,0.58615,101600000.0
2009-04-14 18:21:00,0.58615,0.58615,0.5859,0.5859,72600000.0
2009-04-14 18:22:00,0.5859,0.586,0.5859,0.586,17400000.0
2009-04-14 18:23:00,0.586,0.5861,0.58595,0.5861,102600000.0
2009-04-14 18:24:00,0.5862,0.58635,0.5861,0.5862,76000000.0
2009-04-14 18:25:00,0.5861,0.5861,0.5861,0.5861,103800000.0
2009-04-14 18:26:00,0.5862,0.5862,0.5861,0.5862,10000000.0
2009-04-14 18:27:00,0.58605,0.58625,0.58605,0.58625,36400000.0
2009-04-14 18:28:00,0.5863,0.5863,0.5863,0.5863,3000000.0
2009-04-14 18:29:00,0.5864,0.5867,0.5864,0.5866,60400000.0
2009-04-14 18:30:00,0.5866,0.58665,0.5866,0.5866,81600000.0
2009-04-14 18:31:00,0.58665,0.58665,0.58665,0.58665,25600000.0
2009-04-14 18:32:00,0.58665,0.58685,0.5865,0.5866,128600000.0
2009-04-14 18:33:00,0.5866,0.58675,0.5865,0.5866,45000000.0
2009-04-14 18:34:00,0.5866,0.58675,0.5866,0.58675,44600000.0
2009-04-14 18:35:00,0.58675,0.587,0.58675,0.5868,69400000.0
2009-04-14 18:36:00,0.5867,0.5868,0.5866,0.5866,80200000.0
2009-04-14 18:37:00,0.5866,0.5867,0.5866,0.5867,134200000.0
2009-04-14 18:38:00,0.5867,0.5867,0.58665,0.58665,24800000.0
2009-04-14 18:39:00,0.58665,0.5867,0.58655,0.5867,78200000.0
2009-04-14 18:40:00,0.5867,0.5868,0.5866,0.5867,71200000.0
2009-04-14 18:41:00,0.5868,0.5868,0.5865,0.5865,89400001.0
2009-04-14 18:42:00,0.5865,0.5866,0.58575,0.58575,186400000.0
2009-04-14 18:43:00,0.58575,0.58605,0.58575,0.5858,76000000.0
2009-04-14 18:44:00,0.5858,0.5858,0.5858,0.5858,70400000.0
2009-04-14 18:45:00,0.5858,0.58585,0.5854,0.5854,89000000.0
2009-04-14 18:46:00,0.5855,0.5855,0.585,0.585,52800000.0
2009-04-14 18:47:00,0.58505,0.58505,0.58495,0.58495,8200000.0
2009-04-14 18:48:00,0.58505,0.58505,0.5847,0.5847,10000000.0
2009-04-14 18:49:00,0.5848,0.5848,0.58455,0.5846,57200000.0
2009-04-14 18:50:00,0.5846,0.5847,0.5845,0.5846,25200000.0
2009-04-14 18:51:00,0.58465,0.5848,0.58465,0.58475,26200000.0
2009-04-14 18:52:00,0.58475,0.585,0.58475,0.5848,21400000.0
2009-04-14 18:53:00,0.5848,0.5848,0.5847,0.5847,41000000.0
2009-04-14 18:54:00,0.5848,0.58485,0.5847,0.5847,51200000.0
2009-04-14 18:55:00,0.5847,0.5847,0.5843,0.5843,15400000.0
2009-04-14 18:56:00,0.58425,0.58425,0.58405,0.5841,27600000.0
2009-04-14 18:57:00,0.5841,0.5841,0.58395,0.58395,58000000.0
2009-04-14 18:58:00,0.58395,0.58405,0.58395,0.58405,6000000.0
2009-04-14 18:59:00,0.58395,0.58415,0.58395,0.58415,80400000.0
2009-04-14 19:00:00,0.58415,0.58415,0.58415,0.58415,3600000.0
2009-04-14 19:01:00,0.58415,0.58415,0.58415,0.58415,3600000.0
2009-04-14 19:02:00,0.58415,0.58415,0.5839,0.584,62400000.0
2009-04-14 19:03:00,0.584,0.584,0.5839,0.5839,72600000.0
2009-04-14 19:04:00,0.5839,0.5839,0.58375,0.5838,80600000.0
2009-04-14 19:05:00,0.58375,0.58395,0.5836,0.5838,133400000.0
2009-04-14 19:06:00,0.5838,0.58385,0.5837,0.5838,69200000.0
2009-04-14 19:07:00,0.5838,0.5838,0.58365,0.5838,76200000.0
2009-04-14 19:08:00,0.5838,0.5838,0.5838,0.5838,64600000.0
2009-04-14 19:09:00,0.5838,0.5838,0.5838,0.5838,35200000.0
2009-04-14 19:10:00,0.5838,0.58385,0.5838,0.58385,28600000.0
2009-04-14 19:11:00,0.58385,0.58405,0.5837,0.5837,87200000.0
2009-04-14 19:12:00,0.5837,0.58375,0.5837,0.5837,74200000.0
2009-04-14 19:13:00,0.5837,0.5838,0.58365,0.5838,61400000.0
2009-04-14 19:14:00,0.5838,0.5839,0.5837,0.5838,22600000.0
2009-04-14 19:15:00,0.5838,0.58385,0.58375,0.5838,44200000.0
2009-04-14 19:16:00,0.5839,0.58425,0.5838,0.5841,106800000.0
2009-04-14 19:17:00,0.58405,0.5844,0.58395,0.5841,155800000.0
2009-04-14 19:18:00,0.5842,0.58445,0.58415,0.58435,102800000.0
2009-04-14 19:19:00,0.58425,0.5845,0.58425,0.5845,80000000.0
2009-04-14 19:20:00,0.5845,0.5845,0.58405,0.5841,47400000.0
2009-04-14 19:21:00,0.58405,0.5843,0.584,0.58405,45600000.0
2009-04-14 19:22:00,0.5841,0.58425,0.58405,0.5842,49400000.0
2009-04-14 19:23:00,0.58405,0.5841,0.584,0.584,33200000.0
2009-04-14 19:24:00,0.584,0.584,0.584,0.584,83200000.0
2009-04-14 19:25:00,0.584,0.5843,0.5839,0.584,101800000.0
2009-04-14 19:26:00,0.584,0.5841,0.5838,0.5838,50200000.0
2009-04-14 19:27:00,0.5837,0.58385,0.5837,0.58385,66400000.0
2009-04-14 19:28:00,0.58385,0.5839,0.58375,0.58385,35200000.0
2009-04-14 19:29:00,0.5839,0.58415,0.58385,0.584,48600000.0
2009-04-14 19:30:00,0.58376,0.58382,0.58375,0.58382,19000000.0
2009-04-14 19:31:00,0.584,0.58415,0.5838,0.5838,37600000.0
2009-04-14 19:32:00,0.5839,0.5841,0.58375,0.5838,54200000.0
2009-04-14 19:33:00,0.5839,0.5841,0.5838,0.5841,62400000.0
2009-04-14 19:34:00,0.5841,0.5842,0.584,0.584,31400000.0
2009-04-14 19:35:00,0.584,0.5842,0.584,0.58415,94800000.0
2009-04-14 19:36:00,0.58415,0.58415,0.5839,0.5839,19600000.0
2009-04-14 19:37:00,0.584,0.58425,0.584,0.5841,48200000.0
2009-04-14 19:38:00,0.5842,0.5843,0.5838,0.5838,63600000.0
2009-04-14 19:39:00,0.5838,0.584,0.5838,0.58395,70800000.0
2009-04-14 19:40:00,0.58395,0.58425,0.58395,0.58425,92800000.0
2009-04-14 19:41:00,0.5844,0.58445,0.584,0.5843,94400000.0
2009-04-14 19:42:00,0.5844,0.58455,0.5842,0.5843,84000000.0
2009-04-14 19:43:00,0.58425,0.58425,0.5841,0.58425,103600000.0
2009-04-14 19:44:00,0.58425,0.5844,0.58425,0.5844,19400000.0
2009-04-14 19:45:00,0.58445,0.5845,0.58415,0.5842,58000000.0
2009-04-14 19:46:00,0.5842,0.5849,0.58395,0.58425,232100000.0
2009-04-14 19:47:00,0.5843,0.58435,0.5841,0.5841,68600000.0
2009-04-14 19:48:00,0.5841,0.5841,0.5841,0.5841,63000000.0
2009-04-14 19:49:00,0.5841,0.5841,0.5841,0.5841,43200000.0
2009-04-14 19:50:00,0.5841,0.58435,0.584,0.58425,91600000.0
2009-04-14 19:51:00,0.58425,0.58435,0.5842,0.58435,19600000.0
2009-04-14 19:52:00,0.58455,0.5849,0.5842,0.5849,125000000.0
2009-04-14 19:53:00,0.5847,0.5847,0.58405,0.58405,70200000.0
2009-04-14 19:54:00,0.5841,0.58425,0.5836,0.5837,247400000.0
2009-04-14 19:55:00,0.58365,0.5837,0.58365,0.5837,30800000.0
2009-04-14 19:56:00,0.58358,0.58361,0.58358,0.58361,5400000.0
2009-04-14 19:57:00,0.5837,0.58385,0.5837,0.5837,42000000.0
2009-04-14 19:58:00,0.5837,0.5838,0.5837,0.5837,30200000.0
2009-04-14 19:59:00,0.5837,0.58415,0.5837,0.58415,40000000.0
2009-04-14 20:00:00,0.58415,0.58415,0.5837,0.584,82800000.0
2009-04-14 20:01:00,0.58395,0.58395,0.58385,0.5839,31400000.0
2009-04-14 20:02:00,0.5839,0.58395,0.5839,0.58395,22800000.0
2009-04-14 20:03:00,0.58385,0.58425,0.58385,0.58395,139800000.0
2009-04-14 20:04:00,0.584,0.584,0.58385,0.58385,17400000.0
2009-04-14 20:05:00,0.58385,0.58385,0.58375,0.58375,18200000.0
2009-04-14 20:06:00,0.58375,0.58425,0.58375,0.58395,270200000.0
2009-04-14 20:07:00,0.58395,0.5842,0.58395,0.5842,56000000.0
2009-04-14 20:08:00,0.5842,0.5842,0.584,0.58405,101800000.0
2009-04-14 20:09:00,0.5842,0.5842,0.58375,0.5838,94000000.0
2009-04-14 20:10:00,0.5838,0.5838,0.5837,0.5837,173800000.0
2009-04-14 20:11:00,0.5837,0.5841,0.5837,0.5838,144600000.0
2009-04-14 20:12:00,0.5838,0.5838,0.58375,0.58375,30600000.0
2009-04-14 20:13:00,0.58375,0.58375,0.5831,0.5834,202000000.0
2009-04-14 20:14:00,0.5834,0.5836,0.5833,0.5833,144200000.0
2009-04-14 20:15:00,0.58375,0.58375,0.5832,0.58335,100400000.0
2009-04-14 20:16:00,0.58335,0.58335,0.5831,0.5833,101400000.0
2009-04-14 20:17:00,0.5833,0.5834,0.5832,0.5834,41800001.0
2009-04-14 20:18:00,0.5833,0.58365,0.5832,0.5832,195900000.0
2009-04-14 20:19:00,0.5833,0.5836,0.5833,0.5835,75600000.0
2009-04-14 20:20:00,0.5835,0.5836,0.5834,0.5835,52000000.0
2009-04-14 20:21:00,0.5837,0.5838,0.5835,0.5838,53400000.0
2009-04-14 20:22:00,0.58364,0.58371,0.58361,0.58362,52400000.0
2009-04-14 20:23:00,0.5837,0.5842,0.5837,0.58405,63800000.0
2009-04-14 20:24:00,0.5841,0.5841,0.58395,0.58395,29200000.0
2009-04-14 20:25:00,0.58395,0.5843,0.58395,0.5841,99200000.0
2009-04-14 20:26:00,0.5842,0.5843,0.5838,0.5839,216000001.0
2009-04-14 20:27:00,0.5839,0.5841,0.5839,0.584,125000000.0
2009-04-14 20:28:00,0.584,0.584,0.5839,0.5839,52200000.0
2009-04-14 20:29:00,0.5839,0.58415,0.5839,0.584,44400000.0
2009-04-14 20:30:00,0.5841,0.58435,0.5841,0.58435,57400000.0
2009-04-14 20:31:00,0.58445,0.58445,0.584,0.5842,97200000.0
2009-04-14 20:32:00,0.5842,0.5842,0.5841,0.5841,34200000.0
2009-04-14 20:33:00,0.5841,0.58415,0.58395,0.58395,72000000.0
2009-04-14 20:34:00,0.5839,0.5839,0.5839,0.5839,28800000.0
2009-04-14 20:35:00,0.5839,0.5839,0.5839,0.5839,135600000.0
2009-04-14 20:36:00,0.5839,0.5839,0.5837,0.5837,68400000.0
2009-04-14 20:37:00,0.5837,0.58385,0.5837,0.58385,128200000.0
2009-04-14 20:38:00,0.584,0.584,0.58375,0.58375,54200000.0
2009-04-14 20:39:00,0.58375,0.5839,0.58375,0.5838,172200000.0
2009-04-14 20:40:00,0.5838,0.584,0.5837,0.58375,219700000.0
2009-04-14 20:41:00,0.5837,0.5837,0.5837,0.5837,24000000.0
2009-04-14 20:42:00,0.58328,0.58347,0.58318,0.58341,99800000.0
2009-04-14 20:43:00,0.58375,0.5838,0.5837,0.5837,41200000.0
2009-04-14 20:44:00,0.5837,0.5837,0.5837,0.5837,38400000.0
2009-04-14 20:45:00,0.58375,0.58375,0.5836,0.5837,61000000.0
2009-04-14 20:46:00,0.58375,0.58375,0.5836,0.5836,87600000.0
2009-04-14 20:47:00,0.5836,0.5836,0.5836,0.5836,48000000.0
2009-04-14 20:48:00,0.5837,0.5837,0.5832,0.5833,137600000.0
2009-04-14 20:49:00,0.58335,0.5836,0.5831,0.5832,193200000.0
2009-04-14 20:50:00,0.5831,0.5833,0.5831,0.5831,65600000.0
2009-04-14 20:51:00,0.5831,0.58335,0.58235,0.5828,176700000.0
2009-04-14 20:52:00,0.5828,0.583,0.58275,0.5829,93000000.0
2009-04-14 20:53:00,0.5831,0.58315,0.58295,0.58295,24600000.0
2009-04-14 20:54:00,0.58295,0.5831,0.5829,0.5831,44400000.0
2009-04-14 20:55:00,0.58305,0.58305,0.58225,0.5827,205200000.0
2009-04-14 20:56:00,0.5827,0.5827,0.58245,0.5825,108800000.0
2009-04-14 20:57:00,0.58212,0.58233,0.58203,0.58212,44200000.0
2009-04-14 20:58:00,0.5826,0.5827,0.5826,0.5827,78000000.0
2009-04-14 20:59:00,0.5828,0.5836,0.5828,0.58325,78400000.0
2009-04-14 21:00:00,0.58325,0.58375,0.58325,0.5836,67200000.0
2009-04-14 21:01:00,0.58375,0.5839,0.58345,0.5839,82000000.0
2009-04-14 21:02:00,0.5839,0.5841,0.5838,0.5839,80400000.0
2009-04-14 21:03:00,0.584,0.584,0.5838,0.5838,31800000.0
2009-04-14 21:04:00,0.5838,0.58395,0.5838,0.5838,37200000.0
2009-04-14 21:05:00,0.5838,0.5838,0.5833,0.5833,167400000.0
2009-04-14 21:06:00,0.5833,0.5834,0.5833,0.58335,71000000.0
2009-04-14 21:07:00,0.58335,0.5838,0.5833,0.5838,71000000.0
2009-04-14 21:08:00,0.5838,0.5839,0.58375,0.5838,66400000.0
2009-04-14 21:09:00,0.5838,0.5838,0.5837,0.5838,104400000.0
2009-04-14 21:10:00,0.58377,0.58393,0.58355,0.58367,81000000.0
2009-04-14 21:11:00,0.58371,0.58373,0.58363,0.58363,51600000.0
2009-04-14 21:12:00,0.5838,0.58385,0.5837,0.5838,145800000.0
2009-04-14 21:13:00,0.5838,0.5839,0.5837,0.5837,53200000.0
2009-04-14 21:14:00,0.5838,0.58385,0.5837,0.5837,109200000.0
2009-04-14 21:15:00,0.58375,0.5839,0.58375,0.5839,47800000.0
2009-04-14 21:16:00,0.58364,0.5837,0.58342,0.58342,8800000.0
2009-04-14 21:17:00,0.5838,0.584,0.5838,0.5838,32800000.0
2009-04-14 21:18:00,0.5839,0.5839,0.5838,0.5839,18000000.0
2009-04-14 21:19:00,0.5839,0.5839,0.5839,0.5839,6400000.0
2009-04-14 21:20:00,0.5839,0.5839,0.5837,0.5837,8600000.0
2009-04-14 21:21:00,0.58345,0.58367,0.58341,0.58367,33600000.0
2009-04-14 21:22:00,0.5838,0.5838,0.5838,0.5838,3800000.0
2009-04-14 21:23:00,0.58365,0.58365,0.58365,0.58365,4200000.0
2009-04-14 21:24:00,0.5838,0.5841,0.5838,0.584,34000000.0
2009-04-14 21:25:00,0.58405,0.5842,0.58405,0.5841,15800000.0
2009-04-14 21:26:00,0.5839,0.584,0.58385,0.584,65200000.0
2009-04-14 21:27:00,0.5838,0.58415,0.5838,0.58395,44800000.0
2009-04-14 21:28:00,0.5839,0.5839,0.5838,0.58385,31800000.0
2009-04-14 21:29:00,0.5838,0.5839,0.58375,0.58375,26000000.0
2009-04-14 21:30:00,0.5837,0.5837,0.5837,0.5837,3800000.0
2009-04-14 21:31:00,0.58363,0.58363,0.58334,0.58338,60200000.0
2009-04-14 21:32:00,0.58349,0.58359,0.58338,0.58358,68600000.0
2009-04-14 21:33:00,0.5837,0.5837,0.58315,0.58315,20800000.0
2009-04-14 21:34:00,0.58305,0.58305,0.58305,0.58305,6400000.0
2009-04-14 21:35:00,0.58305,0.58325,0.58305,0.58325,14200000.0
2009-04-14 21:36:00,0.58315,0.58315,0.58315,0.58315,10200000.0
2009-04-14 21:37:00,0.58312,0.58315,0.583,0.58315,53200000.0
2009-04-14 21:38:00,0.5832,0.5832,0.5832,0.5832,12800000.0
2009-04-14 21:39:00,0.58315,0.5832,0.583,0.583,43000000.0
2009-04-14 21:40:00,0.583,0.5831,0.58275,0.58275,39600000.0
2009-04-14 21:41:00,0.58265,0.58315,0.58265,0.58315,71400000.0
2009-04-14 21:42:00,0.58315,0.58325,0.58255,0.58255,94000000.0
2009-04-14 21:43:00,0.5828,0.58295,0.5828,0.58295,33400000.0
2009-04-14 21:44:00,0.5829,0.58295,0.5829,0.58295,17600000.0
2009-04-14 21:45:00,0.58295,0.58295,0.58295,0.58295,12800000.0
2009-04-14 21:46:00,0.58295,0.58295,0.5827,0.58275,78400000.0
2009-04-14 21:47:00,0.58275,0.5828,0.58255,0.5827,37800000.0
2009-04-14 21:48:00,0.58285,0.58345,0.58285,0.58345,104200000.0
2009-04-14 21:49:00,0.5834,0.5836,0.5834,0.5835,39800000.0
2009-04-14 21:50:00,0.5835,0.5835,0.5835,0.5835,7000000.0
2009-04-14 21:51:00,0.58328,0.58348,0.58328,0.58335,51000000.0
2009-04-14 21:52:00,0.5835,0.5838,0.5835,0.5838,38600000.0
2009-04-14 21:53:00,0.5838,0.5838,0.5838,0.5838,4800000.0
2009-04-14 21:54:00,0.58357,0.58374,0.58354,0.58374,28400000.0
2009-04-14 21:55:00,0.5838,0.5838,0.583,0.5831,81000000.0
2009-04-14 21:56:00,0.5831,0.5831,0.58265,0.5827,42600000.0
2009-04-14 21:57:00,0.5827,0.5827,0.58265,0.58265,14000000.0
2009-04-14 21:58:00,0.58246,0.58257,0.58244,0.58257,31200000.0
2009-04-14 21:59:00,0.58265,0.58265,0.58235,0.58235,16000000.0
2009-04-14 22:00:00,0.5823,0.5823,0.5823,0.5823,53200000.0
2009-04-14 22:01:00,0.58201,0.58224,0.58196,0.58224,46400000.0
2009-04-14 22:02:00,0.58232,0.58248,0.58209,0.58212,59000000.0
2009-04-14 22:03:00,0.5823,0.5823,0.5823,0.5823,7600000.0
2009-04-14 22:04:00,0.58187,0.58216,0.58187,0.58201,39600000.0
2009-04-14 22:05:00,0.58196,0.5822,0.58191,0.5822,37000000.0
2009-04-14 22:06:00,0.58222,0.58228,0.5821,0.58214,55800000.0
2009-04-14 22:07:00,0.58221,0.58231,0.58202,0.58217,99800000.0
2009-04-14 22:08:00,0.5823,0.5823,0.5823,0.5823,7600000.0
2009-04-14 22:09:00,0.5824,0.5829,0.5824,0.5827,25400000.0
2009-04-14 22:10:00,0.5827,0.5827,0.5827,0.5827,13000000.0
2009-04-14 22:11:00,0.5829,0.5829,0.58235,0.5825,62600000.0
2009-04-14 22:12:00,0.5824,0.5824,0.5824,0.5824,10200000.0
2009-04-14 22:13:00,0.58202,0.58217,0.58195,0.5821,38200000.0
2009-04-14 22:14:00,0.5821,0.58222,0.58206,0.58217,20000000.0
2009-04-14 22:15:00,0.5824,0.5828,0.5824,0.5828,41000000.0
2009-04-14 22:16:00,0.58254,0.58259,0.58246,0.58254,13000000.0
2009-04-14 22:17:00,0.58245,0.5826,0.5824,0.58255,42600000.0
2009-04-14 22:18:00,0.5828,0.5828,0.5828,0.5828,7600000.0
2009-04-14 22:19:00,0.5828,0.5828,0.5823,0.5823,64800000.0
2009-04-14 22:20:00,0.5823,0.5823,0.5823,0.5823,45600000.0
2009-04-14 22:21:00,0.58207,0.58207,0.58184,0.58188,35400000.0
2009-04-14 22:22:00,0.5824,0.5826,0.5824,0.5826,25600000.0
2009-04-14 22:23:00,0.5824,0.5824,0.5824,0.5824,7800000.0
2009-04-14 22:24:00,0.5824,0.5824,0.5824,0.5824,6400000.0
2009-04-14 22:25:00,0.58243,0.58248,0.58235,0.58243,108800000.0
2009-04-14 22:26:00,0.5825,0.5825,0.5825,0.5825,3800000.0
2009-04-14 22:27:00,0.5825,0.5825,0.5823,0.5823,44400000.0
2009-04-14 22:28:00,0.58201,0.58207,0.58186,0.5819,48200000.0
2009-04-14 22:29:00,0.58209,0.58214,0.58209,0.58214,10400000.0
2009-04-14 22:30:00,0.5822,0.5822,0.58215,0.5822,20800000.0
2009-04-14 22:31:00,0.58235,0.58235,0.58235,0.58235,10200000.0
2009-04-14 22:32:00,0.5823,0.5823,0.58212,0.58228,51600000.0
2009-04-14 22:33:00,0.58245,0.5826,0.58245,0.5826,6600000.0
2009-04-14 22:34:00,0.5825,0.5825,0.5824,0.5824,20600000.0
2009-04-14 22:35:00,0.5824,0.5824,0.5824,0.5824,6400000.0
2009-04-14 22:36:00,0.58226,0.58226,0.58197,0.58215,52400000.0
2009-04-14 22:37:00,0.5824,0.5824,0.5824,0.5824,12800000.0
2009-04-14 22:38:00,0.5824,0.5824,0.5824,0.5824,44800000.0
2009-04-14 22:39:00,0.58186,0.58197,0.58186,0.58197,7800000.0
2009-04-14 22:40:00,0.5824,0.5824,0.5824,0.5824,7600000.0
2009-04-14 22:41:00,0.58202,0.5822,0.58193,0.58209,23000000.0
2009-04-14 22:42:00,0.58235,0.58245,0.58235,0.5824,74800000.0
2009-04-14 22:43:00,0.5824,0.5824,0.5824,0.5824,14200000.0
2009-04-14 22:44:00,0.5824,0.5824,0.5824,0.5824,7800000.0
2009-04-14 22:45:00,0.5824,0.5824,0.5824,0.5824,6400000.0
2009-04-14 22:46:00,0.5824,0.5824,0.5824,0.5824,7800000.0
2009-04-14 22:47:00,0.5824,0.58285,0.5824,0.58285,45400000.0
2009-04-14 22:48:00,0.5828,0.5828,0.5828,0.5828,10200000.0
2009-04-14 22:49:00,0.58253,0.58253,0.58242,0.58242,14000000.0
2009-04-14 22:50:00,0.5828,0.58285,0.5828,0.58285,34400000.0
2009-04-14 22:51:00,0.58285,0.58285,0.5828,0.58285,15600000.0
2009-04-14 22:52:00,0.5828,0.5828,0.5828,0.5828,11200000.0
2009-04-14 22:53:00,0.58285,0.583,0.58285,0.58285,117200000.0
2009-04-14 22:54:00,0.58285,0.583,0.58285,0.583,53200000.0
2009-04-14 22:55:00,0.58273,0.58283,0.58261,0.58261,52200000.0
2009-04-14 22:56:00,0.583,0.583,0.583,0.583,3800000.0
2009-04-14 22:57:00,0.58279,0.5828,0.58247,0.58262,73400000.0
2009-04-14 22:58:00,0.5829,0.5829,0.5828,0.5828,42800000.0
2009-04-14 22:59:00,0.583,0.583,0.583,0.583,8000000.0
2009-04-14 23:00:00,0.583,0.583,0.583,0.583,3200000.0
2009-04-14 23:01:00,0.58263,0.58275,0.58244,0.58251,45400000.0
2009-04-14 23:02:00,0.5828,0.5828,0.5826,0.58265,35200000.0
2009-04-14 23:03:00,0.58265,0.58265,0.5826,0.5826,22400000.0
2009-04-14 23:04:00,0.58236,0.58253,0.58223,0.58227,182000000.0
2009-04-14 23:05:00,0.5826,0.5826,0.5826,0.5826,8000000.0
2009-04-14 23:06:00,0.5827,0.58275,0.58255,0.58255,10000000.0
2009-04-14 23:07:00,0.58255,0.58255,0.58255,0.58255,3800000.0
2009-04-14 23:08:00,0.58255,0.58255,0.5824,0.5824,20000000.0
2009-04-14 23:09:00,0.58245,0.58245,0.58245,0.58245,3800000.0
2009-04-14 23:10:00,0.58245,0.58245,0.58205,0.58225,36000000.0
2009-04-14 23:11:00,0.58235,0.5825,0.5822,0.5825,48000000.0
2009-04-14 23:12:00,0.5822,0.5824,0.5822,0.5824,33600000.0
2009-04-14 23:13:00,0.5824,0.58255,0.5824,0.58245,26600000.0
2009-04-14 23:14:00,0.58235,0.58255,0.5823,0.58255,146000000.0
2009-04-14 23:15:00,0.58255,0.58285,0.5825,0.5825,86600000.0
2009-04-14 23:16:00,0.58255,0.58255,0.5825,0.5825,15200000.0
2009-04-14 23:17:00,0.5825,0.5825,0.58245,0.5825,21600000.0
2009-04-14 23:18:00,0.58249,0.58259,0.58249,0.58252,7400000.0
2009-04-14 23:19:00,0.5824,0.5824,0.5824,0.5824,9200000.0
2009-04-14 23:20:00,0.58235,0.5825,0.58235,0.5825,12400000.0
2009-04-14 23:21:00,0.5825,0.5825,0.5823,0.5823,8600000.0
2009-04-14 23:22:00,0.58235,0.58235,0.58235,0.58235,3800000.0
2009-04-14 23:23:00,0.5823,0.5825,0.5823,0.5823,43400000.0
2009-04-14 23:24:00,0.58235,0.58235,0.58235,0.58235,3800000.0
2009-04-14 23:25:00,0.58235,0.58235,0.58225,0.58235,19000000.0
2009-04-14 23:26:00,0.58225,0.58225,0.58225,0.58225,11400000.0
2009-04-14 23:27:00,0.58225,0.58225,0.5822,0.5822,15200000.0
2009-04-14 23:28:00,0.58215,0.58225,0.58215,0.58225,38000000.0
2009-04-14 23:29:00,0.5822,0.5822,0.5813,0.5815,235200000.0
2009-04-14 23:30:00,0.5815,0.58175,0.5815,0.58155,63200000.0
2009-04-14 23:31:00,0.58145,0.58165,0.58125,0.58145,155400000.0
2009-04-14 23:32:00,0.58155,0.58155,0.5815,0.5815,11400000.0
2009-04-14 23:33:00,0.5815,0.5815,0.58145,0.58145,7600000.0
2009-04-14 23:34:00,0.5815,0.58155,0.58145,0.58145,26600000.0
2009-04-14 23:35:00,0.5813,0.5813,0.58105,0.58105,23800000.0
2009-04-14 23:36:00,0.58105,0.58115,0.58105,0.58105,55600000.0
2009-04-14 23:37:00,0.58105,0.58125,0.58075,0.58075,50200000.0
2009-04-14 23:38:00,0.58095,0.58115,0.58095,0.58105,49400000.0
2009-04-14 23:39:00,0.5809,0.58125,0.5809,0.58125,30800000.0
2009-04-14 23:40:00,0.58125,0.58125,0.58125,0.58125,3800000.0
2009-04-14 23:41:00,0.5812,0.5819,0.5812,0.5813,52400000.0
2009-04-14 23:42:00,0.58125,0.58145,0.58125,0.5814,43600000.0
2009-04-14 23:43:00,0.58145,0.58155,0.58145,0.58155,11400000.0
2009-04-14 23:44:00,0.58155,0.58155,0.58135,0.58155,24000000.0
2009-04-14 23:45:00,0.5814,0.58155,0.58135,0.58155,28000000.0
2009-04-14 23:46:00,0.58109,0.58115,0.58103,0.58105,41400000.0
2009-04-14 23:47:00,0.5814,0.58145,0.58135,0.58145,64000000.0
2009-04-14 23:48:00,0.58102,0.58112,0.58087,0.58104,37200000.0
2009-04-14 23:49:00,0.58104,0.58127,0.58093,0.58102,219000000.0
2009-04-14 23:50:00,0.5815,0.58155,0.58145,0.58155,26600000.0
2009-04-14 23:51:00,0.58155,0.58165,0.58155,0.58165,11400000.0
2009-04-14 23:52:00,0.58165,0.582,0.58165,0.582,54600000.0
2009-04-14 23:53:00,0.58205,0.58215,0.5817,0.58195,57400000.0
2009-04-14 23:54:00,0.5819,0.5819,0.58145,0.58165,78800000.0
2009-04-14 23:55:00,0.58165,0.58165,0.58155,0.58155,11400000.0
2009-04-14 23:56:00,0.5816,0.58195,0.5815,0.58165,40200000.0
2009-04-14 23:57:00,0.5816,0.58185,0.5816,0.58175,76000000.0
2009-04-14 23:58:00,0.58175,0.5818,0.58175,0.5818,7600000.0
2009-04-14 23:59:00,0.58143,0.58153,0.58128,0.58137,174600006.0
2009-04-15 00:00:00,0.5817,0.5817,0.58155,0.58155,10200000.0
2009-04-15 00:01:00,0.58155,0.58155,0.5815,0.5815,12800000.0
2009-04-15 00:02:00,0.58119,0.58143,0.58105,0.58129,144400000.0
2009-04-15 00:03:00,0.5815,0.58155,0.58145,0.58145,26400000.0
2009-04-15 00:04:00,0.5815,0.5815,0.58145,0.58145,32200000.0
2009-04-15 00:05:00,0.58107,0.58116,0.58098,0.5811,68400000.0
2009-04-15 00:06:00,0.5815,0.58155,0.5814,0.5815,43000000.0
2009-04-15 00:07:00,0.58165,0.5818,0.58145,0.58175,178000000.0
2009-04-15 00:08:00,0.58175,0.58175,0.5816,0.5817,68400000.0
2009-04-15 00:09:00,0.5818,0.58205,0.58165,0.58175,30600000.0
2009-04-15 00:10:00,0.5817,0.5817,0.5817,0.5817,4800000.0
2009-04-15 00:11:00,0.58166,0.58185,0.58155,0.58174,64800000.0
2009-04-15 00:12:00,0.58182,0.58182,0.5816,0.58171,22600000.0
2009-04-15 00:13:00,0.5819,0.58195,0.5819,0.58195,19200000.0
2009-04-15 00:14:00,0.58169,0.58185,0.58161,0.58161,44200000.0
2009-04-15 00:15:00,0.58164,0.5818,0.5816,0.5818,48600000.0
2009-04-15 00:16:00,0.5819,0.58215,0.5819,0.58195,54800000.0
2009-04-15 00:17:00,0.58195,0.58205,0.58195,0.58205,32000000.0
2009-04-15 00:18:00,0.5818,0.58195,0.58163,0.58175,43800000.0
2009-04-15 00:19:00,0.58185,0.58185,0.58185,0.58185,33000000.0
2009-04-15 00:20:00,0.58181,0.58219,0.5817,0.5817,64000000.0
2009-04-15 00:21:00,0.5819,0.582,0.5819,0.582,41200000.0
2009-04-15 00:22:00,0.582,0.582,0.5819,0.58195,26600000.0
2009-04-15 00:23:00,0.58195,0.58285,0.58195,0.58275,73000000.0
2009-04-15 00:24:00,0.5827,0.5827,0.5826,0.5826,51800000.0
2009-04-15 00:25:00,0.5826,0.5826,0.5826,0.5826,14000000.0
2009-04-15 00:26:00,0.5825,0.58255,0.5823,0.5824,67400000.0
2009-04-15 00:27:00,0.5824,0.5825,0.5824,0.5825,35400000.0
2009-04-15 00:28:00,0.58245,0.58245,0.5823,0.5824,81600000.0
2009-04-15 00:29:00,0.5824,0.5824,0.5824,0.5824,10200000.0
2009-04-15 00:30:00,0.5824,0.5824,0.5823,0.5823,50000000.0
2009-04-15 00:31:00,0.5825,0.5825,0.58245,0.5825,16200000.0
2009-04-15 00:32:00,0.5823,0.5824,0.5822,0.58232,75600000.0
2009-04-15 00:33:00,0.58224,0.58237,0.58217,0.58222,119400000.0
2009-04-15 00:34:00,0.58275,0.5829,0.58275,0.5829,7000000.0
2009-04-15 00:35:00,0.5829,0.5829,0.5828,0.5828,24800000.0
2009-04-15 00:36:00,0.58205,0.5824,0.58205,0.5824,73200000.0
2009-04-15 00:37:00,0.58235,0.58235,0.5822,0.5822,48600000.0
2009-04-15 00:38:00,0.58185,0.582,0.58185,0.58195,68200000.0
2009-04-15 00:39:00,0.5817,0.58176,0.58162,0.58166,61600000.0
2009-04-15 00:40:00,0.58195,0.58235,0.5819,0.58215,233199999.0
2009-04-15 00:41:00,0.5821,0.58225,0.5821,0.58225,35000000.0
2009-04-15 00:42:00,0.5823,0.58235,0.58205,0.58225,178400000.0
2009-04-15 00:43:00,0.58245,0.5826,0.58245,0.5825,39800000.0
2009-04-15 00:44:00,0.58224,0.58239,0.58222,0.58224,25200000.0
2009-04-15 00:45:00,0.5823,0.58235,0.58225,0.58235,38400000.0
2009-04-15 00:46:00,0.58235,0.58235,0.58235,0.58235,6400000.0
2009-04-15 00:47:00,0.58245,0.5826,0.5823,0.58235,133600000.0
2009-04-15 00:48:00,0.58232,0.58246,0.58219,0.58225,49800000.0
2009-04-15 00:49:00,0.5824,0.5824,0.5824,0.5824,6400000.0
2009-04-15 00:50:00,0.58235,0.58252,0.5823,0.58252,16000000.0
2009-04-15 00:51:00,0.5824,0.5824,0.58235,0.58235,12800000.0
2009-04-15 00:52:00,0.58198,0.58228,0.58198,0.5822,23000000.0
2009-04-15 00:53:00,0.5824,0.5825,0.5823,0.58245,51600000.0
2009-04-15 00:54:00,0.58245,0.5825,0.58245,0.5825,21800000.0
2009-04-15 00:55:00,0.58235,0.5825,0.58229,0.58229,72400000.0
2009-04-15 00:56:00,0.5825,0.5825,0.5825,0.5825,7600000.0
2009-04-15 00:57:00,0.5823,0.58267,0.58207,0.58262,116800000.0
2009-04-15 00:58:00,0.58261,0.58261,0.58211,0.58217,38600000.0
2009-04-15 00:59:00,0.5825,0.58295,0.5824,0.5827,64400000.0
2009-04-15 01:00:00,0.58275,0.58315,0.5824,0.58315,137800000.0
2009-04-15 01:01:00,0.58315,0.58325,0.5829,0.5832,136000000.0
2009-04-15 01:02:00,0.5832,0.58375,0.5832,0.58375,40800000.0
2009-04-15 01:03:00,0.58365,0.58365,0.5828,0.5828,101800000.0
2009-04-15 01:04:00,0.5828,0.5828,0.5828,0.5828,18400000.0
2009-04-15 01:05:00,0.58258,0.58258,0.58239,0.58243,29800000.0
2009-04-15 01:06:00,0.5828,0.5828,0.5828,0.5828,20000000.0
2009-04-15 01:07:00,0.5829,0.5829,0.5828,0.5828,19800000.0
2009-04-15 01:08:00,0.5828,0.5828,0.5828,0.5828,18400000.0
2009-04-15 01:09:00,0.58218,0.5827,0.58218,0.58252,19800000.0
2009-04-15 01:10:00,0.58275,0.58275,0.5825,0.5826,31800000.0
2009-04-15 01:11:00,0.5826,0.58275,0.58215,0.58215,63600000.0
2009-04-15 01:12:00,0.58235,0.5824,0.5823,0.5823,34200000.0
2009-04-15 01:13:00,0.58235,0.58235,0.5823,0.5823,27400000.0
2009-04-15 01:14:00,0.5823,0.5823,0.5823,0.5823,13000000.0
2009-04-15 01:15:00,0.5822,0.58265,0.5822,0.5824,108400000.0
2009-04-15 01:16:00,0.58234,0.58234,0.58188,0.58196,21000000.0
2009-04-15 01:17:00,0.5818,0.58224,0.58157,0.58176,173400000.0
2009-04-15 01:18:00,0.58165,0.58192,0.58164,0.5818,184200002.0
2009-04-15 01:19:00,0.58235,0.58235,0.58215,0.58215,53600000.0
2009-04-15 01:20:00,0.5822,0.5824,0.5822,0.5823,138000000.0
2009-04-15 01:21:00,0.5823,0.5824,0.5823,0.5824,55800000.0
2009-04-15 01:22:00,0.58235,0.58235,0.58235,0.58235,24000000.0
2009-04-15 01:23:00,0.58179,0.58205,0.58179,0.58205,81400000.0
2009-04-15 01:24:00,0.58235,0.5826,0.58235,0.5826,90400000.0
2009-04-15 01:25:00,0.5826,0.58265,0.58255,0.58255,36200000.0
2009-04-15 01:26:00,0.58255,0.58265,0.58255,0.58265,40200000.0
2009-04-15 01:27:00,0.5826,0.5826,0.5826,0.5826,1400000.0
2009-04-15 01:28:00,0.5826,0.5827,0.5826,0.5827,12200000.0
2009-04-15 01:29:00,0.5827,0.5827,0.58265,0.58265,21000000.0
2009-04-15 01:30:00,0.5827,0.5827,0.5827,0.5827,14600000.0
2009-04-15 01:31:00,0.5827,0.5827,0.5827,0.5827,22000000.0
2009-04-15 01:32:00,0.5824,0.58259,0.58236,0.58238,34600000.0
2009-04-15 01:33:00,0.5828,0.5828,0.5827,0.5827,11400000.0
2009-04-15 01:34:00,0.58254,0.58263,0.58242,0.58258,76000000.0
2009-04-15 01:35:00,0.5827,0.58295,0.5826,0.5829,173400001.0
2009-04-15 01:36:00,0.5829,0.58295,0.58275,0.58285,59200000.0
2009-04-15 01:37:00,0.58285,0.5829,0.58285,0.5829,24000000.0
2009-04-15 01:38:00,0.5829,0.5829,0.58275,0.5828,30200000.0
2009-04-15 01:39:00,0.58252,0.5829,0.58252,0.5827,167600000.0
2009-04-15 01:40:00,0.58275,0.58275,0.58275,0.58275,5400000.0
2009-04-15 01:41:00,0.5828,0.583,0.5823,0.5825,253000004.0
2009-04-15 01:42:00,0.5826,0.5826,0.5825,0.5826,217200001.0
2009-04-15 01:43:00,0.58255,0.58265,0.58255,0.58255,29000000.0
2009-04-15 01:44:00,0.58255,0.58275,0.58255,0.5827,21000000.0
2009-04-15 01:45:00,0.58255,0.58275,0.5825,0.58275,153199999.0
2009-04-15 01:46:00,0.58275,0.5828,0.58275,0.5828,18200000.0
2009-04-15 01:47:00,0.5828,0.5828,0.58265,0.58265,23800000.0
2009-04-15 01:48:00,0.58275,0.58285,0.58275,0.58285,8800000.0
2009-04-15 01:49:00,0.58285,0.58305,0.58275,0.5828,42400000.0
2009-04-15 01:50:00,0.58229,0.58277,0.58221,0.58245,30000000.0
2009-04-15 01:51:00,0.5828,0.583,0.58275,0.58295,131000000.0
2009-04-15 01:52:00,0.58295,0.583,0.58295,0.583,69800000.0
2009-04-15 01:53:00,0.583,0.58305,0.583,0.583,29200000.0
2009-04-15 01:54:00,0.58295,0.58295,0.5829,0.5829,12200000.0
2009-04-15 01:55:00,0.5829,0.5829,0.5829,0.5829,3800000.0
2009-04-15 01:56:00,0.58285,0.58285,0.5827,0.58275,95000000.0
2009-04-15 01:57:00,0.58275,0.58275,0.5822,0.58245,59400000.0
2009-04-15 01:58:00,0.5824,0.58245,0.5824,0.5824,49400000.0
2009-04-15 01:59:00,0.58245,0.58245,0.58215,0.5822,53800000.0
2009-04-15 02:00:00,0.58225,0.58225,0.5822,0.5822,52400000.0
2009-04-15 02:01:00,0.5822,0.58245,0.5822,0.58245,128800001.0
2009-04-15 02:02:00,0.58206,0.58219,0.58194,0.58198,96200000.0
2009-04-15 02:03:00,0.5824,0.5824,0.5824,0.5824,114600005.0
2009-04-15 02:04:00,0.5824,0.5824,0.5824,0.5824,41800001.0
2009-04-15 02:05:00,0.58245,0.58245,0.5824,0.5824,19800000.0
2009-04-15 02:06:00,0.5824,0.58255,0.5824,0.58255,19400000.0
2009-04-15 02:07:00,0.58255,0.58255,0.5824,0.5824,34600000.0
2009-04-15 02:08:00,0.5825,0.5827,0.5825,0.5825,4400000.0
2009-04-15 02:09:00,0.58245,0.5825,0.58245,0.5825,34400000.0
2009-04-15 02:10:00,0.58265,0.58275,0.58265,0.58275,164800000.0
2009-04-15 02:11:00,0.58275,0.58275,0.58275,0.58275,75000000.0
2009-04-15 02:12:00,0.58218,0.58243,0.58215,0.58226,20200000.0
2009-04-15 02:13:00,0.58275,0.583,0.58275,0.58295,76000000.0
2009-04-15 02:14:00,0.5828,0.5828,0.5828,0.5828,43400000.0
2009-04-15 02:15:00,0.58305,0.5831,0.5827,0.5827,31800000.0
2009-04-15 02:16:00,0.58305,0.58355,0.58305,0.5835,231800000.0
2009-04-15 02:17:00,0.58355,0.58355,0.5831,0.58315,165600000.0
2009-04-15 02:18:00,0.5831,0.58315,0.5831,0.58315,29800000.0
2009-04-15 02:19:00,0.58315,0.58315,0.5831,0.5831,25800000.0
2009-04-15 02:20:00,0.58315,0.58315,0.58305,0.58305,57600000.0
2009-04-15 02:21:00,0.583,0.58305,0.58285,0.58285,116799999.0
2009-04-15 02:22:00,0.58285,0.583,0.58285,0.58295,41200000.0
2009-04-15 02:23:00,0.58251,0.58268,0.58245,0.58267,54200000.0
2009-04-15 02:24:00,0.58265,0.58279,0.58255,0.58278,213600002.0
2009-04-15 02:25:00,0.58295,0.58295,0.5828,0.5828,71200000.0
2009-04-15 02:26:00,0.5828,0.5829,0.5828,0.58285,86000002.0
2009-04-15 02:27:00,0.5828,0.5828,0.5825,0.5826,89400000.0
2009-04-15 02:28:00,0.5825,0.5825,0.58245,0.5825,48400000.0
2009-04-15 02:29:00,0.5825,0.58255,0.5825,0.58255,61800000.0
2009-04-15 02:30:00,0.58255,0.58265,0.5825,0.5825,76600000.0
2009-04-15 02:31:00,0.58245,0.58245,0.5813,0.5813,275800000.0
2009-04-15 02:32:00,0.58145,0.58155,0.58065,0.58085,246800000.0
2009-04-15 02:33:00,0.58095,0.58095,0.58045,0.5806,213200000.0
2009-04-15 02:34:00,0.5806,0.58095,0.5804,0.58095,106000000.0
2009-04-15 02:35:00,0.58095,0.5812,0.58045,0.5808,169799999.0
2009-04-15 02:36:00,0.5808,0.5808,0.5808,0.5808,11400000.0
2009-04-15 02:37:00,0.58075,0.58075,0.58015,0.5806,123600000.0
2009-04-15 02:38:00,0.58065,0.58065,0.58035,0.58045,160800000.0
2009-04-15 02:39:00,0.5804,0.5805,0.5804,0.58045,54800000.0
2009-04-15 02:40:00,0.5804,0.5804,0.57945,0.58,246000003.0
2009-04-15 02:41:00,0.58,0.5803,0.5795,0.5803,240600000.0
2009-04-15 02:42:00,0.5803,0.5803,0.5797,0.5798,199600000.0
2009-04-15 02:43:00,0.57975,0.58,0.5797,0.5797,148800000.0
2009-04-15 02:44:00,0.5797,0.5797,0.57915,0.5793,150000000.0
2009-04-15 02:45:00,0.5793,0.5793,0.57855,0.57895,186400000.0
2009-04-15 02:46:00,0.5788,0.5792,0.57865,0.5788,329399999.0
2009-04-15 02:47:00,0.5788,0.5789,0.5787,0.5787,169400000.0
2009-04-15 02:48:00,0.57865,0.579,0.57865,0.5789,140200000.0
2009-04-15 02:49:00,0.5789,0.5795,0.5789,0.5794,279800000.0
2009-04-15 02:50:00,0.5794,0.5794,0.5793,0.5793,33000000.0
2009-04-15 02:51:00,0.5793,0.57955,0.5793,0.5795,43800000.0
2009-04-15 02:52:00,0.5796,0.5796,0.5795,0.5795,25600000.0
2009-04-15 02:53:00,0.5795,0.5795,0.5789,0.5791,94000000.0
2009-04-15 02:54:00,0.5791,0.57935,0.5791,0.57935,115200000.0
2009-04-15 02:55:00,0.5791,0.5795,0.5791,0.57925,90200001.0
2009-04-15 02:56:00,0.57925,0.5794,0.5791,0.5791,261000000.0
2009-04-15 02:57:00,0.5791,0.5791,0.5791,0.5791,54000000.0
2009-04-15 02:58:00,0.579,0.57905,0.5789,0.579,113000000.0
2009-04-15 02:59:00,0.5789,0.57895,0.57855,0.5788,132400000.0
2009-04-15 03:00:00,0.5788,0.57885,0.5787,0.5788,187200000.0
2009-04-15 03:01:00,0.57885,0.57925,0.57845,0.5792,132200000.0
2009-04-15 03:02:00,0.5792,0.57925,0.5791,0.5792,110200000.0
2009-04-15 03:03:00,0.5791,0.5796,0.579,0.5791,105000000.0
2009-04-15 03:04:00,0.57905,0.57925,0.57905,0.5791,89800000.0
2009-04-15 03:05:00,0.5791,0.57925,0.5791,0.57925,62200000.0
2009-04-15 03:06:00,0.5794,0.57955,0.5794,0.5795,48400000.0
2009-04-15 03:07:00,0.5795,0.5795,0.5794,0.5795,16200000.0
2009-04-15 03:08:00,0.57945,0.5795,0.5792,0.5793,88600000.0
2009-04-15 03:09:00,0.5792,0.5795,0.5792,0.5793,53400000.0
2009-04-15 03:10:00,0.5793,0.5793,0.5793,0.5793,30400000.0
2009-04-15 03:11:00,0.5793,0.5793,0.5792,0.5792,42200000.0
2009-04-15 03:12:00,0.5792,0.5792,0.579,0.579,77200000.0
2009-04-15 03:13:00,0.579,0.579,0.579,0.579,3800000.0
2009-04-15 03:14:00,0.5789,0.57895,0.57865,0.5788,153400000.0
2009-04-15 03:15:00,0.57885,0.57895,0.5786,0.5789,198000000.0
2009-04-15 03:16:00,0.5788,0.57895,0.5788,0.57885,69800000.0
2009-04-15 03:17:00,0.5789,0.5793,0.5789,0.579,166800000.0
2009-04-15 03:18:00,0.579,0.57905,0.5788,0.5788,178200000.0
2009-04-15 03:19:00,0.57875,0.5788,0.5786,0.57865,259400000.0
2009-04-15 03:20:00,0.57865,0.5791,0.5785,0.5786,399600000.0
2009-04-15 03:21:00,0.57865,0.57895,0.5786,0.5788,182800000.0
2009-04-15 03:22:00,0.5788,0.5788,0.57805,0.5783,251600000.0
2009-04-15 03:23:00,0.5783,0.5783,0.5771,0.5774,190600000.0
2009-04-15 03:24:00,0.5777,0.5777,0.5774,0.5775,155600000.0
2009-04-15 03:25:00,0.5775,0.57785,0.5772,0.57785,115800000.0
2009-04-15 03:26:00,0.57795,0.57795,0.5773,0.5773,219800000.0
2009-04-15 03:27:00,0.57745,0.578,0.5773,0.5779,120999999.0
2009-04-15 03:28:00,0.57795,0.5782,0.5778,0.578,190200000.0
2009-04-15 03:29:00,0.578,0.57815,0.5779,0.57815,58600000.0
2009-04-15 03:30:00,0.5781,0.57815,0.5773,0.57765,146200000.0
2009-04-15 03:31:00,0.57765,0.57775,0.57715,0.5772,138200000.0
2009-04-15 03:32:00,0.5772,0.5772,0.5769,0.57705,119600000.0
2009-04-15 03:33:00,0.57705,0.57775,0.577,0.57765,199200000.0
2009-04-15 03:34:00,0.5775,0.5777,0.57745,0.5777,27800000.0
2009-04-15 03:35:00,0.5775,0.5781,0.57745,0.5781,76000000.0
2009-04-15 03:36:00,0.5781,0.57815,0.5779,0.5779,81200000.0
2009-04-15 03:37:00,0.5779,0.57805,0.5779,0.578,174600000.0
2009-04-15 03:38:00,0.578,0.5782,0.5779,0.5779,31600000.0
2009-04-15 03:39:00,0.5779,0.5779,0.5776,0.5776,33200000.0
2009-04-15 03:40:00,0.57765,0.57765,0.5775,0.5776,38800000.0
2009-04-15 03:41:00,0.5776,0.5776,0.57705,0.5773,160100000.0
2009-04-15 03:42:00,0.5772,0.5773,0.5772,0.5773,96400000.0
2009-04-15 03:43:00,0.5773,0.57755,0.5773,0.57735,77400000.0
2009-04-15 03:44:00,0.57735,0.57735,0.5773,0.5773,16000000.0
2009-04-15 03:45:00,0.5773,0.5785,0.5773,0.57795,111600000.0
2009-04-15 03:46:00,0.57805,0.5783,0.5776,0.57765,178800000.0
2009-04-15 03:47:00,0.57765,0.5777,0.5773,0.5775,169600001.0
2009-04-15 03:48:00,0.5775,0.5776,0.5773,0.5776,66400000.0
2009-04-15 03:49:00,0.57733,0.57761,0.57721,0.57738,63200000.0
2009-04-15 03:50:00,0.5775,0.5776,0.5775,0.5775,83400000.0
2009-04-15 03:51:00,0.57755,0.57755,0.5773,0.5773,206200001.0
2009-04-15 03:52:00,0.5773,0.5774,0.5773,0.5773,143600001.0
2009-04-15 03:53:00,0.57745,0.5778,0.5774,0.5777,252400001.0
2009-04-15 03:54:00,0.57765,0.57765,0.5772,0.5774,195200000.0
2009-04-15 03:55:00,0.5774,0.57745,0.5773,0.5773,128600000.0
2009-04-15 03:56:00,0.57735,0.57745,0.5772,0.5773,124200000.0
2009-04-15 03:57:00,0.57735,0.5775,0.57735,0.57745,46600000.0
2009-04-15 03:58:00,0.57745,0.57755,0.5772,0.57755,64200000.0
2009-04-15 03:59:00,0.5777,0.57775,0.5775,0.57765,81800000.0
2009-04-15 04:00:00,0.57731,0.57789,0.57718,0.57769,52400000.0
2009-04-15 04:01:00,0.5777,0.5779,0.5777,0.5778,28600000.0
2009-04-15 04:02:00,0.5776,0.57765,0.5776,0.57765,27000000.0
2009-04-15 04:03:00,0.57765,0.57765,0.57765,0.57765,3800000.0
2009-04-15 04:04:00,0.57765,0.5778,0.57765,0.5778,30400000.0
2009-04-15 04:05:00,0.5777,0.5777,0.5777,0.5777,35000000.0
2009-04-15 04:06:00,0.5777,0.5777,0.57765,0.57765,8400000.0
2009-04-15 04:07:00,0.5776,0.57795,0.5776,0.57795,88000000.0
2009-04-15 04:08:00,0.5779,0.57795,0.5779,0.57795,23600000.0
2009-04-15 04:09:00,0.57795,0.57795,0.57795,0.57795,11800000.0
2009-04-15 04:10:00,0.57795,0.578,0.5776,0.5779,94400000.0
2009-04-15 04:11:00,0.57795,0.578,0.5779,0.578,30400000.0
2009-04-15 04:12:00,0.578,0.578,0.578,0.578,1200000.0
2009-04-15 04:13:00,0.578,0.57805,0.5775,0.57805,120600001.0
2009-04-15 04:14:00,0.57815,0.57825,0.5781,0.57815,68000000.0
2009-04-15 04:15:00,0.57815,0.57815,0.578,0.578,124800000.0
2009-04-15 04:16:00,0.578,0.57805,0.57795,0.578,132400000.0
2009-04-15 04:17:00,0.578,0.578,0.57745,0.57785,132800000.0
2009-04-15 04:18:00,0.57795,0.57795,0.5778,0.57785,20000000.0
2009-04-15 04:19:00,0.57785,0.57785,0.5769,0.5774,280600000.0
2009-04-15 04:20:00,0.5775,0.5776,0.5771,0.57715,230600000.0
2009-04-15 04:21:00,0.5773,0.5776,0.57715,0.5776,125600000.0
2009-04-15 04:22:00,0.5776,0.57765,0.57745,0.57745,54000000.0
2009-04-15 04:23:00,0.5775,0.5778,0.5774,0.57745,396800002.0
2009-04-15 04:24:00,0.5776,0.5776,0.5775,0.5775,15200000.0
2009-04-15 04:25:00,0.5774,0.5774,0.5771,0.57725,185999999.0
2009-04-15 04:26:00,0.57725,0.57745,0.5772,0.5774,203600000.0
2009-04-15 04:27:00,0.57726,0.57726,0.57698,0.5771,60400000.0
2009-04-15 04:28:00,0.5775,0.5775,0.5775,0.5775,1200000.0
2009-04-15 04:29:00,0.5775,0.57755,0.5775,0.57755,16600000.0
2009-04-15 04:30:00,0.57745,0.5775,0.57735,0.5775,330200001.0
2009-04-15 04:31:00,0.5775,0.5775,0.5775,0.5775,33600000.0
2009-04-15 04:32:00,0.5775,0.57755,0.57735,0.57735,165200000.0
2009-04-15 04:33:00,0.57735,0.5774,0.5773,0.5773,38200000.0
2009-04-15 04:34:00,0.5773,0.57735,0.57705,0.57705,110200000.0
2009-04-15 04:35:00,0.577,0.57715,0.5768,0.5768,529400000.0
2009-04-15 04:36:00,0.5768,0.577,0.5768,0.57685,37000000.0
2009-04-15 04:37:00,0.57685,0.5769,0.5768,0.5768,53399999.0
2009-04-15 04:38:00,0.5769,0.57705,0.5767,0.5767,322000001.0
2009-04-15 04:39:00,0.5767,0.57675,0.57645,0.57665,228800000.0
2009-04-15 04:40:00,0.57665,0.5767,0.57645,0.5765,349200001.0
2009-04-15 04:41:00,0.5765,0.5767,0.5765,0.5766,339999998.0
2009-04-15 04:42:00,0.5767,0.57675,0.5765,0.57655,241000000.0
2009-04-15 04:43:00,0.5765,0.57655,0.5762,0.5762,368199998.0
2009-04-15 04:44:00,0.57625,0.57625,0.576,0.57605,173800000.0
2009-04-15 04:45:00,0.57605,0.57605,0.576,0.576,36400000.0
2009-04-15 04:46:00,0.57605,0.57665,0.576,0.57665,266600000.0
2009-04-15 04:47:00,0.57665,0.57665,0.5761,0.5763,156800000.0
2009-04-15 04:48:00,0.57625,0.5763,0.57625,0.57625,56800000.0
2009-04-15 04:49:00,0.5762,0.5766,0.57615,0.5763,111199999.0
2009-04-15 04:50:00,0.5764,0.57665,0.5761,0.57625,130599999.0
2009-04-15 04:51:00,0.5762,0.57635,0.5762,0.57625,71600000.0
2009-04-15 04:52:00,0.5763,0.5764,0.5763,0.5763,92000000.0
2009-04-15 04:53:00,0.5763,0.5763,0.57625,0.57625,18800000.0
2009-04-15 04:54:00,0.5762,0.57625,0.57595,0.576,139000002.0
2009-04-15 04:55:00,0.57595,0.576,0.57595,0.576,22400000.0
2009-04-15 04:56:00,0.576,0.5765,0.576,0.57645,68200000.0
2009-04-15 04:57:00,0.57635,0.5765,0.57635,0.5764,51600000.0
2009-04-15 04:58:00,0.5764,0.5764,0.5764,0.5764,9200000.0
2009-04-15 04:59:00,0.5764,0.5764,0.5764,0.5764,3800000.0
2009-04-15 05:00:00,0.5764,0.57675,0.5764,0.5765,35000000.0
2009-04-15 05:01:00,0.5766,0.5766,0.5766,0.5766,3800000.0
2009-04-15 05:02:00,0.57665,0.57665,0.57665,0.57665,3800000.0
2009-04-15 05:03:00,0.5767,0.5768,0.5767,0.5768,27000000.0
2009-04-15 05:04:00,0.5768,0.5768,0.5767,0.5768,46600000.0
2009-04-15 05:05:00,0.57675,0.57675,0.57665,0.57665,53600000.0
2009-04-15 05:06:00,0.57665,0.5767,0.57665,0.5767,16800000.0
2009-04-15 05:07:00,0.57665,0.57665,0.5765,0.5766,112000000.0
2009-04-15 05:08:00,0.5766,0.5766,0.5765,0.5765,81000000.0
2009-04-15 05:09:00,0.5765,0.57675,0.5765,0.57675,43400000.0
2009-04-15 05:10:00,0.57675,0.57675,0.57675,0.57675,3800000.0
2009-04-15 05:11:00,0.5766,0.5766,0.5765,0.5765,35800000.0
2009-04-15 05:12:00,0.57619,0.5764,0.57617,0.57632,44400000.0
2009-04-15 05:13:00,0.5766,0.5766,0.5765,0.5765,77400000.0
2009-04-15 05:14:00,0.5765,0.5766,0.5765,0.5766,7600000.0
2009-04-15 05:15:00,0.57655,0.5766,0.57645,0.57645,79600000.0
2009-04-15 05:16:00,0.5765,0.5765,0.57635,0.57635,12800000.0
2009-04-15 05:17:00,0.57645,0.5765,0.57645,0.5765,18600000.0
2009-04-15 05:18:00,0.5765,0.5765,0.5765,0.5765,3800000.0
2009-04-15 05:19:00,0.5761,0.57642,0.5761,0.57634,39600000.0
2009-04-15 05:20:00,0.5765,0.5766,0.5763,0.5766,71600000.0
2009-04-15 05:21:00,0.57655,0.57675,0.5765,0.57675,113000000.0
2009-04-15 05:22:00,0.57685,0.57685,0.57675,0.57675,7600000.0
2009-04-15 05:23:00,0.57685,0.5769,0.5766,0.57675,131799999.0
2009-04-15 05:24:00,0.57675,0.57675,0.57675,0.57675,15200000.0
2009-04-15 05:25:00,0.5768,0.57695,0.5768,0.57695,15200000.0
2009-04-15 05:26:00,0.57695,0.57695,0.57695,0.57695,11400000.0
2009-04-15 05:27:00,0.57638,0.57672,0.57629,0.57653,45000000.0
2009-04-15 05:28:00,0.57654,0.57674,0.57648,0.57648,46800000.0
2009-04-15 05:29:00,0.57645,0.57653,0.57636,0.57643,78700000.0
2009-04-15 05:30:00,0.57655,0.57715,0.57637,0.5771,22800000.0
2009-04-15 05:31:00,0.57685,0.57685,0.5767,0.5767,8600000.0
2009-04-15 05:32:00,0.5767,0.57685,0.5767,0.5767,23600000.0
2009-04-15 05:33:00,0.57705,0.5773,0.57705,0.5773,68800000.0
2009-04-15 05:34:00,0.5773,0.5773,0.577,0.577,68200000.0
2009-04-15 05:35:00,0.57675,0.57675,0.57675,0.57675,6400000.0
2009-04-15 05:36:00,0.577,0.577,0.577,0.577,22600000.0
2009-04-15 05:37:00,0.577,0.57735,0.577,0.577,92800000.0
2009-04-15 05:38:00,0.577,0.5771,0.577,0.57705,36000000.0
2009-04-15 05:39:00,0.5771,0.5777,0.5771,0.5777,104400000.0
2009-04-15 05:40:00,0.5777,0.57775,0.5777,0.57775,28600000.0
2009-04-15 05:41:00,0.57775,0.57775,0.5777,0.57775,21000000.0
2009-04-15 05:42:00,0.57775,0.57775,0.57775,0.57775,4800000.0
2009-04-15 05:43:00,0.57765,0.57775,0.5773,0.5775,51600000.0
2009-04-15 05:44:00,0.5775,0.5778,0.5775,0.5778,78400000.0
2009-04-15 05:45:00,0.5779,0.578,0.5776,0.5776,48000000.0
2009-04-15 05:46:00,0.5776,0.57765,0.5776,0.57765,9200000.0
2009-04-15 05:47:00,0.57765,0.57765,0.57765,0.57765,46400000.0
2009-04-15 05:48:00,0.57765,0.57765,0.5773,0.5773,117400000.0
2009-04-15 05:49:00,0.5773,0.57755,0.5773,0.57755,114000000.0
2009-04-15 05:50:00,0.5776,0.5776,0.5773,0.5775,83000000.0
2009-04-15 05:51:00,0.57765,0.57765,0.5775,0.5775,39600000.0
2009-04-15 05:52:00,0.5775,0.57765,0.5773,0.57765,50400000.0
2009-04-15 05:53:00,0.5776,0.5776,0.5775,0.5775,8000000.0
2009-04-15 05:54:00,0.5775,0.5775,0.5775,0.5775,5400000.0
2009-04-15 05:55:00,0.5774,0.57751,0.57716,0.57736,49000000.0
2009-04-15 05:56:00,0.57734,0.57739,0.57711,0.57727,41200000.0
2009-04-15 05:57:00,0.57715,0.57725,0.57715,0.57725,21800000.0
2009-04-15 05:58:00,0.5775,0.57765,0.5771,0.5773,94600000.0
2009-04-15 05:59:00,0.57725,0.5774,0.57725,0.57735,45000000.0
2009-04-15 06:00:00,0.57715,0.57715,0.57675,0.57695,92800000.0
2009-04-15 06:01:00,0.57695,0.57705,0.57695,0.577,14600000.0
2009-04-15 06:02:00,0.57672,0.57672,0.57672,0.57672,12200000.0
2009-04-15 06:03:00,0.57672,0.57708,0.57672,0.57689,40200000.0
2009-04-15 06:04:00,0.5769,0.57693,0.57661,0.57693,78400000.0
2009-04-15 06:05:00,0.57695,0.57695,0.57625,0.5764,45400000.0
2009-04-15 06:06:00,0.57635,0.57685,0.5763,0.57645,140200000.0
2009-04-15 06:07:00,0.57645,0.5765,0.57645,0.5765,180400001.0
2009-04-15 06:08:00,0.57645,0.57645,0.5761,0.5762,60800000.0
2009-04-15 06:09:00,0.57625,0.57635,0.5762,0.57635,137800000.0
2009-04-15 06:10:00,0.57635,0.5765,0.5763,0.5763,151200000.0
2009-04-15 06:11:00,0.57635,0.57635,0.5762,0.5762,77200000.0
2009-04-15 06:12:00,0.5762,0.5766,0.5762,0.57645,66800000.0
2009-04-15 06:13:00,0.5764,0.5766,0.57635,0.57645,224400000.0
2009-04-15 06:14:00,0.5765,0.5766,0.5764,0.5765,122400000.0
2009-04-15 06:15:00,0.5765,0.5765,0.5759,0.57605,146400000.0
2009-04-15 06:16:00,0.576,0.57625,0.576,0.57625,26000000.0
2009-04-15 06:17:00,0.5763,0.57635,0.576,0.5761,47800000.0
2009-04-15 06:18:00,0.57587,0.57598,0.57571,0.57585,68200000.0
2009-04-15 06:19:00,0.57615,0.57615,0.57615,0.57615,6400000.0
2009-04-15 06:20:00,0.57615,0.57615,0.5758,0.5758,52200000.0
2009-04-15 06:21:00,0.5759,0.576,0.5759,0.576,51800000.0
2009-04-15 06:22:00,0.5757,0.57582,0.5755,0.57582,52600000.0
2009-04-15 06:23:00,0.57605,0.5762,0.576,0.5761,33000000.0
2009-04-15 06:24:00,0.5761,0.5763,0.5761,0.5763,31200000.0
2009-04-15 06:25:00,0.57635,0.5765,0.57635,0.5765,69600000.0
2009-04-15 06:26:00,0.57645,0.5766,0.5763,0.5766,136200000.0
2009-04-15 06:27:00,0.5766,0.5766,0.5763,0.5764,45600000.0
2009-04-15 06:28:00,0.5765,0.57665,0.5763,0.5763,119000000.0
2009-04-15 06:29:00,0.57645,0.5769,0.57645,0.57665,69600000.0
2009-04-15 06:30:00,0.5766,0.5767,0.5766,0.5767,52200000.0
2009-04-15 06:31:00,0.5767,0.5768,0.5767,0.5767,114400000.0
2009-04-15 06:32:00,0.5767,0.57675,0.5767,0.5767,39000000.0
2009-04-15 06:33:00,0.5766,0.57675,0.5765,0.5766,96400000.0
2009-04-15 06:34:00,0.57655,0.5766,0.57635,0.5766,98600000.0
2009-04-15 06:35:00,0.5766,0.5766,0.5763,0.5765,142600000.0
2009-04-15 06:36:00,0.57675,0.57675,0.57635,0.5766,171800000.0
2009-04-15 06:37:00,0.5766,0.5767,0.5766,0.5767,61800000.0
2009-04-15 06:38:00,0.5767,0.5767,0.5767,0.5767,19800000.0
2009-04-15 06:39:00,0.5767,0.5767,0.5766,0.5767,125200000.0
2009-04-15 06:40:00,0.5767,0.5767,0.5766,0.5766,69599997.0
2009-04-15 06:41:00,0.5767,0.57685,0.5767,0.5768,105000000.0
2009-04-15 06:42:00,0.5768,0.5769,0.5768,0.5769,49600000.0
2009-04-15 06:43:00,0.5769,0.57705,0.5769,0.57705,58000000.0
2009-04-15 06:44:00,0.57705,0.5774,0.57705,0.5774,88200000.0
2009-04-15 06:45:00,0.5773,0.5775,0.5773,0.5775,75600000.0
2009-04-15 06:46:00,0.5775,0.57765,0.5775,0.57765,176800000.0
2009-04-15 06:47:00,0.57765,0.5777,0.57765,0.5777,21800000.0
2009-04-15 06:48:00,0.57775,0.57775,0.5777,0.5777,23600000.0
2009-04-15 06:49:00,0.5777,0.5778,0.5777,0.5778,25200000.0
2009-04-15 06:50:00,0.5778,0.5778,0.5777,0.5777,53400000.0
2009-04-15 06:51:00,0.5777,0.5777,0.57725,0.5774,85800000.0
2009-04-15 06:52:00,0.5774,0.5774,0.57735,0.5774,68400000.0
2009-04-15 06:53:00,0.5774,0.5775,0.57705,0.57725,230200000.0
2009-04-15 06:54:00,0.5773,0.5777,0.57725,0.57755,138800001.0
2009-04-15 06:55:00,0.57747,0.57755,0.57747,0.5775,38200000.0
2009-04-15 06:56:00,0.5777,0.5777,0.5777,0.5777,26400000.0
2009-04-15 06:57:00,0.5777,0.5779,0.57765,0.5779,49800000.0
2009-04-15 06:58:00,0.5779,0.578,0.57785,0.578,10400000.0
2009-04-15 06:59:00,0.57785,0.578,0.57785,0.578,10800000.0
2009-04-15 07:00:00,0.57751,0.57811,0.57751,0.57811,75600000.0
2009-04-15 07:01:00,0.5778,0.5778,0.57735,0.5776,76800000.0
2009-04-15 07:02:00,0.5775,0.57755,0.57715,0.57715,86000000.0
2009-04-15 07:03:00,0.5772,0.5774,0.5766,0.57705,136999999.0
2009-04-15 07:04:00,0.5771,0.57745,0.57705,0.5772,87200000.0
2009-04-15 07:05:00,0.57715,0.57735,0.57715,0.57735,26600000.0
2009-04-15 07:06:00,0.57765,0.578,0.57765,0.5778,29600000.0
2009-04-15 07:07:00,0.5778,0.5778,0.5778,0.5778,37600000.0
2009-04-15 07:08:00,0.57775,0.578,0.57775,0.578,31600000.0
2009-04-15 07:09:00,0.578,0.578,0.5778,0.578,28400000.0
2009-04-15 07:10:00,0.578,0.578,0.5778,0.5778,38600000.0
2009-04-15 07:11:00,0.5779,0.5781,0.5778,0.5781,63200000.0
2009-04-15 07:12:00,0.578,0.578,0.5774,0.57765,83800000.0
2009-04-15 07:13:00,0.5778,0.5778,0.5778,0.5778,5600000.0
2009-04-15 07:14:00,0.57775,0.5778,0.57775,0.5778,24600000.0
2009-04-15 07:15:00,0.5778,0.5778,0.5778,0.5778,25200000.0
2009-04-15 07:16:00,0.5778,0.5778,0.5778,0.5778,14000000.0
2009-04-15 07:17:00,0.57765,0.57765,0.57765,0.57765,7800000.0
2009-04-15 07:18:00,0.5778,0.5778,0.57775,0.5778,28800000.0
2009-04-15 07:19:00,0.5778,0.5778,0.57765,0.5778,35400000.0
2009-04-15 07:20:00,0.5778,0.578,0.57775,0.578,20800000.0
2009-04-15 07:21:00,0.5777,0.5777,0.57743,0.57756,51200000.0
2009-04-15 07:22:00,0.57757,0.57775,0.5774,0.5774,134600000.0
2009-04-15 07:23:00,0.578,0.578,0.5777,0.5778,18400000.0
2009-04-15 07:24:00,0.5777,0.57785,0.5777,0.57785,15600000.0
2009-04-15 07:25:00,0.57754,0.57772,0.57751,0.57752,39400000.0
2009-04-15 07:26:00,0.57753,0.57779,0.57744,0.57761,64600000.0
2009-04-15 07:27:00,0.57785,0.5781,0.57785,0.5781,64200000.0
2009-04-15 07:28:00,0.5781,0.5788,0.5779,0.5779,84200000.0
2009-04-15 07:29:00,0.57805,0.5787,0.57805,0.57845,86399999.0
2009-04-15 07:30:00,0.57845,0.57845,0.5784,0.57845,28000000.0
2009-04-15 07:31:00,0.5784,0.5784,0.5784,0.5784,24400000.0
2009-04-15 07:32:00,0.57825,0.57837,0.57813,0.57837,119600000.0
2009-04-15 07:33:00,0.5784,0.5785,0.5784,0.57845,40800000.0
2009-04-15 07:34:00,0.5787,0.5789,0.57835,0.5789,96200000.0
2009-04-15 07:35:00,0.5788,0.5789,0.57835,0.5784,65200000.0
2009-04-15 07:36:00,0.5785,0.5785,0.57785,0.5783,96400000.0
2009-04-15 07:37:00,0.5784,0.5787,0.57795,0.57855,85000000.0
2009-04-15 07:38:00,0.5786,0.5786,0.5778,0.57795,122400000.0
2009-04-15 07:39:00,0.578,0.5785,0.578,0.5785,97400000.0
2009-04-15 07:40:00,0.5785,0.5786,0.5785,0.5786,19000000.0
2009-04-15 07:41:00,0.5785,0.5786,0.57835,0.57845,79200000.0
2009-04-15 07:42:00,0.5784,0.5784,0.5783,0.5783,90400000.0
2009-04-15 07:43:00,0.5784,0.5784,0.5784,0.5784,4800000.0
2009-04-15 07:44:00,0.5784,0.5784,0.57805,0.57805,38000000.0
2009-04-15 07:45:00,0.57805,0.5781,0.57805,0.5781,17400000.0
2009-04-15 07:46:00,0.5781,0.5781,0.57805,0.5781,36400000.0
2009-04-15 07:47:00,0.5781,0.5781,0.5781,0.5781,19200000.0
2009-04-15 07:48:00,0.57797,0.57814,0.5778,0.57807,161800000.0
2009-04-15 07:49:00,0.5781,0.5781,0.5781,0.5781,23000000.0
2009-04-15 07:50:00,0.57795,0.57825,0.57784,0.57797,111000000.0
2009-04-15 07:51:00,0.5778,0.578,0.57767,0.57796,90200000.0
2009-04-15 07:52:00,0.5782,0.5782,0.5782,0.5782,3800000.0
2009-04-15 07:53:00,0.57796,0.57807,0.57776,0.5779,241600000.0
2009-04-15 07:54:00,0.57815,0.5783,0.57815,0.5783,11800000.0
2009-04-15 07:55:00,0.5783,0.5783,0.5781,0.5781,26000000.0
2009-04-15 07:56:00,0.578,0.5781,0.578,0.5781,21000000.0
2009-04-15 07:57:00,0.5781,0.5781,0.5781,0.5781,16200000.0
2009-04-15 07:58:00,0.5781,0.5781,0.5781,0.5781,3800000.0
2009-04-15 07:59:00,0.57805,0.5781,0.57805,0.5781,9200000.0
2009-04-15 08:00:00,0.5781,0.5781,0.57795,0.578,48400000.0
2009-04-15 08:01:00,0.57795,0.578,0.5779,0.578,28400000.0
2009-04-15 08:02:00,0.57805,0.57835,0.5779,0.57805,47800000.0
2009-04-15 08:03:00,0.5781,0.5782,0.5781,0.5781,25400000.0
2009-04-15 08:04:00,0.5781,0.5781,0.578,0.578,22000000.0
2009-04-15 08:05:00,0.578,0.578,0.57735,0.5774,77000000.0
2009-04-15 08:06:00,0.5774,0.5775,0.5773,0.57735,120600000.0
2009-04-15 08:07:00,0.5773,0.57735,0.57665,0.57735,63400000.0
2009-04-15 08:08:00,0.57745,0.5775,0.57745,0.5775,14800000.0
2009-04-15 08:09:00,0.5775,0.5775,0.5775,0.5775,14600000.0
2009-04-15 08:10:00,0.5776,0.57775,0.5775,0.5775,83000000.0
2009-04-15 08:11:00,0.57745,0.5775,0.57685,0.57705,63800000.0
2009-04-15 08:12:00,0.5771,0.5775,0.5767,0.5768,139600000.0
2009-04-15 08:13:00,0.577,0.57715,0.57685,0.577,154800000.0
2009-04-15 08:14:00,0.57705,0.57705,0.5766,0.5767,83000000.0
2009-04-15 08:15:00,0.5768,0.5769,0.57675,0.5768,57600000.0
2009-04-15 08:16:00,0.5766,0.57695,0.57633,0.57633,97200000.0
2009-04-15 08:17:00,0.57675,0.5768,0.57675,0.5768,11400000.0
2009-04-15 08:18:00,0.5767,0.57695,0.57665,0.57695,189400001.0
2009-04-15 08:19:00,0.577,0.57715,0.5766,0.5767,91400000.0
2009-04-15 08:20:00,0.5767,0.5768,0.5767,0.5768,23800000.0
2009-04-15 08:21:00,0.57645,0.57677,0.57639,0.57668,61800000.0
2009-04-15 08:22:00,0.5768,0.57685,0.5765,0.5766,95800000.0
2009-04-15 08:23:00,0.57655,0.5766,0.5764,0.5764,123600000.0
2009-04-15 08:24:00,0.5764,0.57645,0.576,0.57605,110600000.0
2009-04-15 08:25:00,0.57605,0.5763,0.57605,0.5762,140800000.0
2009-04-15 08:26:00,0.5762,0.57625,0.57565,0.57575,96000000.0
2009-04-15 08:27:00,0.57575,0.576,0.57575,0.5759,44600000.0
2009-04-15 08:28:00,0.5759,0.57595,0.5752,0.5754,156600000.0
2009-04-15 08:29:00,0.57555,0.57565,0.57535,0.5755,181600000.0
2009-04-15 08:30:00,0.5755,0.5758,0.57545,0.57565,176400000.0
2009-04-15 08:31:00,0.5756,0.5757,0.57545,0.57545,73200000.0
2009-04-15 08:32:00,0.57545,0.5757,0.57545,0.5755,162800000.0
2009-04-15 08:33:00,0.5755,0.57555,0.57495,0.57495,243600000.0
2009-04-15 08:34:00,0.57495,0.5754,0.57475,0.5752,141000000.0
2009-04-15 08:35:00,0.5752,0.5755,0.5752,0.5754,72600000.0
2009-04-15 08:36:00,0.5753,0.5767,0.5753,0.57615,291600000.0
2009-04-15 08:37:00,0.57615,0.5763,0.57575,0.576,149600000.0
2009-04-15 08:38:00,0.576,0.5761,0.5755,0.5757,294200000.0
2009-04-15 08:39:00,0.5757,0.5757,0.575,0.575,219400000.0
2009-04-15 08:40:00,0.57495,0.5752,0.5749,0.5749,71800000.0
2009-04-15 08:41:00,0.5749,0.5752,0.5748,0.5752,145200000.0
2009-04-15 08:42:00,0.5752,0.5755,0.575,0.5755,177000000.0
2009-04-15 08:43:00,0.5755,0.5756,0.5753,0.5756,111200000.0
2009-04-15 08:44:00,0.5755,0.5757,0.5754,0.5755,161600000.0
2009-04-15 08:45:00,0.5755,0.5758,0.57545,0.5758,60200000.0
2009-04-15 08:46:00,0.5758,0.5758,0.5754,0.5755,198600000.0
2009-04-15 08:47:00,0.5755,0.5755,0.5751,0.5752,69400000.0
2009-04-15 08:48:00,0.57515,0.5755,0.5751,0.5752,194600000.0
2009-04-15 08:49:00,0.5752,0.5754,0.575,0.5752,248200000.0
2009-04-15 08:50:00,0.5752,0.5756,0.57515,0.57545,112600000.0
2009-04-15 08:51:00,0.5755,0.5756,0.5755,0.5755,120600000.0
2009-04-15 08:52:00,0.57555,0.5757,0.5755,0.5755,46800000.0
2009-04-15 08:53:00,0.5754,0.5764,0.5753,0.57575,158800000.0
2009-04-15 08:54:00,0.57575,0.57585,0.5756,0.5758,71200000.0
2009-04-15 08:55:00,0.5758,0.576,0.57575,0.576,113000000.0
2009-04-15 08:56:00,0.57605,0.5768,0.57605,0.57645,385000000.0
2009-04-15 08:57:00,0.57645,0.57685,0.57645,0.57665,116600000.0
2009-04-15 08:58:00,0.57665,0.5767,0.5766,0.5767,117400000.0
2009-04-15 08:59:00,0.57675,0.5768,0.5764,0.5764,213400000.0
2009-04-15 09:00:00,0.57635,0.5766,0.5763,0.5765,69800000.0
2009-04-15 09:01:00,0.5766,0.57755,0.5765,0.57725,261000000.0
2009-04-15 09:02:00,0.5773,0.5775,0.57695,0.577,46400000.0
2009-04-15 09:03:00,0.5771,0.5771,0.57675,0.57695,77400000.0
2009-04-15 09:04:00,0.57695,0.5772,0.5768,0.5769,141200000.0
2009-04-15 09:05:00,0.5769,0.577,0.57675,0.57675,96800000.0
2009-04-15 09:06:00,0.5768,0.5768,0.5768,0.5768,16400000.0
2009-04-15 09:07:00,0.5768,0.577,0.5767,0.5767,75200000.0
2009-04-15 09:08:00,0.5767,0.5767,0.57665,0.5767,23000000.0
2009-04-15 09:09:00,0.5767,0.5767,0.5766,0.5766,70400000.0
2009-04-15 09:10:00,0.5766,0.5766,0.5766,0.5766,7600000.0
2009-04-15 09:11:00,0.5766,0.5766,0.5765,0.5765,41000000.0
2009-04-15 09:12:00,0.5765,0.5765,0.5765,0.5765,4600000.0
2009-04-15 09:13:00,0.5765,0.5766,0.5765,0.5765,42600000.0
2009-04-15 09:14:00,0.57675,0.57675,0.5764,0.5765,65000000.0
2009-04-15 09:15:00,0.5765,0.5766,0.5765,0.5765,67000000.0
2009-04-15 09:16:00,0.57665,0.5768,0.57665,0.5768,191200000.0
2009-04-15 09:17:00,0.57675,0.57675,0.57665,0.57665,7800000.0
2009-04-15 09:18:00,0.5767,0.57705,0.5767,0.577,162800000.0
2009-04-15 09:19:00,0.5771,0.57715,0.5771,0.57715,43800000.0
2009-04-15 09:20:00,0.57715,0.5773,0.5771,0.5773,80600000.0
2009-04-15 09:21:00,0.5773,0.5773,0.57705,0.5771,159200000.0
2009-04-15 09:22:00,0.57705,0.57715,0.57685,0.5769,115400000.0
2009-04-15 09:23:00,0.5769,0.577,0.57675,0.5768,189200000.0
2009-04-15 09:24:00,0.577,0.577,0.5768,0.577,84800000.0
2009-04-15 09:25:00,0.577,0.577,0.5765,0.57655,97200000.0
2009-04-15 09:26:00,0.57655,0.57655,0.5759,0.57605,56200000.0
2009-04-15 09:27:00,0.57605,0.5765,0.576,0.5765,203000000.0
2009-04-15 09:28:00,0.5763,0.5768,0.57625,0.57675,156800000.0
2009-04-15 09:29:00,0.57675,0.5768,0.57665,0.57665,123000000.0
2009-04-15 09:30:00,0.57665,0.5768,0.5766,0.5766,158000000.0
2009-04-15 09:31:00,0.5766,0.5766,0.5764,0.57645,53600000.0
2009-04-15 09:32:00,0.57645,0.5765,0.57635,0.57635,63000000.0
2009-04-15 09:33:00,0.57635,0.5764,0.5763,0.5763,62800000.0
2009-04-15 09:34:00,0.5762,0.57625,0.576,0.5762,321000000.0
2009-04-15 09:35:00,0.5762,0.57635,0.5759,0.5761,232800001.0
2009-04-15 09:36:00,0.5761,0.5763,0.5761,0.57615,32000000.0
2009-04-15 09:37:00,0.5762,0.5762,0.57605,0.5762,140200000.0
2009-04-15 09:38:00,0.57625,0.57645,0.57625,0.57645,38200000.0
2009-04-15 09:39:00,0.5764,0.57675,0.5764,0.5764,69000000.0
2009-04-15 09:40:00,0.5766,0.57665,0.5765,0.57665,49000000.0
2009-04-15 09:41:00,0.5766,0.5766,0.5764,0.57645,71000000.0
2009-04-15 09:42:00,0.57645,0.5765,0.5764,0.57645,39000000.0
2009-04-15 09:43:00,0.5764,0.57645,0.57635,0.57635,36200000.0
2009-04-15 09:44:00,0.5764,0.57645,0.5763,0.5763,58000000.0
2009-04-15 09:45:00,0.5763,0.57645,0.5763,0.57645,46400000.0
2009-04-15 09:46:00,0.57645,0.57655,0.57645,0.57655,57800000.0
2009-04-15 09:47:00,0.5765,0.57655,0.5765,0.57655,30400000.0
2009-04-15 09:48:00,0.5765,0.57655,0.5765,0.57655,90400000.0
2009-04-15 09:49:00,0.57655,0.5766,0.5765,0.5766,108000000.0
2009-04-15 09:50:00,0.5766,0.5774,0.5766,0.5774,96000000.0
2009-04-15 09:51:00,0.57745,0.57765,0.57745,0.57765,37200000.0
2009-04-15 09:52:00,0.5777,0.57785,0.5773,0.5774,37200000.0
2009-04-15 09:53:00,0.57735,0.57735,0.57705,0.5772,95400000.0
2009-04-15 09:54:00,0.5772,0.5772,0.5772,0.5772,82800000.0
2009-04-15 09:55:00,0.5772,0.57755,0.57715,0.57745,205600000.0
2009-04-15 09:56:00,0.5774,0.57755,0.5774,0.57745,238800000.0
2009-04-15 09:57:00,0.57745,0.5777,0.57745,0.5777,54800000.0
2009-04-15 09:58:00,0.5777,0.57775,0.5777,0.5777,63600000.0
2009-04-15 09:59:00,0.57775,0.5778,0.5777,0.5777,62600000.0
2009-04-15 10:00:00,0.5777,0.5779,0.5777,0.5778,54800000.0
2009-04-15 10:01:00,0.5778,0.57795,0.5777,0.57795,68800000.0
2009-04-15 10:02:00,0.57795,0.578,0.57795,0.578,8000000.0
2009-04-15 10:03:00,0.578,0.578,0.5777,0.5777,44400000.0
2009-04-15 10:04:00,0.5777,0.57785,0.5776,0.57775,96400000.0
2009-04-15 10:05:00,0.5777,0.57775,0.5777,0.57775,8000000.0
2009-04-15 10:06:00,0.5779,0.57795,0.5777,0.57775,81200000.0
2009-04-15 10:07:00,0.5777,0.57795,0.5777,0.5778,43200000.0
2009-04-15 10:08:00,0.5778,0.578,0.57775,0.57795,126200000.0
2009-04-15 10:09:00,0.5781,0.5784,0.578,0.5782,119600000.0
2009-04-15 10:10:00,0.5782,0.5782,0.578,0.57815,161600000.0
2009-04-15 10:11:00,0.578,0.578,0.5778,0.578,64800000.0
2009-04-15 10:12:00,0.578,0.5782,0.578,0.578,45800000.0
2009-04-15 10:13:00,0.57805,0.5782,0.578,0.5782,51200000.0
2009-04-15 10:14:00,0.5782,0.5783,0.5781,0.5782,120400000.0
2009-04-15 10:15:00,0.5782,0.5782,0.57785,0.578,107600000.0
2009-04-15 10:16:00,0.578,0.578,0.57785,0.57795,92400000.0
2009-04-15 10:17:00,0.5779,0.5781,0.5779,0.5781,12400000.0
2009-04-15 10:18:00,0.5781,0.5781,0.5779,0.5779,43800000.0
2009-04-15 10:19:00,0.5781,0.5781,0.5779,0.5779,33600000.0
2009-04-15 10:20:00,0.5779,0.578,0.5777,0.5777,63600000.0
2009-04-15 10:21:00,0.5777,0.57785,0.5776,0.5778,137800000.0
2009-04-15 10:22:00,0.57785,0.57785,0.57785,0.57785,3200000.0
2009-04-15 10:23:00,0.5779,0.578,0.5779,0.5779,38000000.0
2009-04-15 10:24:00,0.5779,0.5779,0.5779,0.5779,3800000.0
2009-04-15 10:25:00,0.57795,0.5781,0.57795,0.5781,10000000.0
2009-04-15 10:26:00,0.5781,0.5781,0.57785,0.57795,71400000.0
2009-04-15 10:27:00,0.57795,0.5781,0.57785,0.5779,56600000.0
2009-04-15 10:28:00,0.5779,0.57805,0.57785,0.5779,79200000.0
2009-04-15 10:29:00,0.578,0.57815,0.5779,0.5779,28596800.0
2009-04-15 10:30:00,0.57795,0.57815,0.57795,0.57805,23800000.0
2009-04-15 10:31:00,0.578,0.5781,0.57785,0.5779,67600000.0
2009-04-15 10:32:00,0.578,0.578,0.5779,0.578,69000000.0
2009-04-15 10:33:00,0.578,0.5781,0.57775,0.57775,139000000.0
2009-04-15 10:34:00,0.5778,0.57825,0.5778,0.57795,71000000.0
2009-04-15 10:35:00,0.578,0.57825,0.5779,0.57805,63596800.0
2009-04-15 10:36:00,0.578,0.578,0.578,0.578,4000000.0
2009-04-15 10:37:00,0.5782,0.57835,0.578,0.57805,72600000.0
2009-04-15 10:38:00,0.5782,0.5789,0.5781,0.57885,85200000.0
2009-04-15 10:39:00,0.57865,0.57905,0.57865,0.579,33600000.0
2009-04-15 10:40:00,0.57895,0.57925,0.5788,0.5792,119596800.0
2009-04-15 10:41:00,0.57925,0.5793,0.57865,0.5791,274500000.0
2009-04-15 10:42:00,0.5791,0.5791,0.57875,0.5791,93400000.0
2009-04-15 10:43:00,0.5791,0.5796,0.5791,0.5795,137000000.0
2009-04-15 10:44:00,0.57955,0.57955,0.5795,0.57955,41000000.0
2009-04-15 10:45:00,0.5796,0.5804,0.5796,0.5802,140296800.0
2009-04-15 10:46:00,0.5802,0.58075,0.5802,0.5805,229600000.0
2009-04-15 10:47:00,0.5805,0.5806,0.5801,0.5803,184600000.0
2009-04-15 10:48:00,0.58025,0.58055,0.5802,0.5803,180200000.0
2009-04-15 10:49:00,0.5803,0.5803,0.5798,0.5799,335000000.0
2009-04-15 10:50:00,0.57985,0.58015,0.57985,0.58005,159200000.0
2009-04-15 10:51:00,0.58005,0.58015,0.58005,0.5801,151800000.0
2009-04-15 10:52:00,0.5801,0.58045,0.5801,0.5804,188400000.0
2009-04-15 10:53:00,0.58045,0.58125,0.58045,0.58095,133000000.0
2009-04-15 10:54:00,0.58095,0.58125,0.5807,0.5809,117400000.0
2009-04-15 10:55:00,0.5812,0.5814,0.5811,0.58135,96400000.0
2009-04-15 10:56:00,0.58135,0.5815,0.58115,0.58135,242000000.0
2009-04-15 10:57:00,0.5813,0.5815,0.58085,0.5814,267400000.0
2009-04-15 10:58:00,0.5814,0.58175,0.5814,0.5814,326599999.0
2009-04-15 10:59:00,0.58145,0.58145,0.58095,0.58095,170000000.0
2009-04-15 11:00:00,0.5809,0.5811,0.58075,0.5808,144400000.0
2009-04-15 11:01:00,0.58065,0.5807,0.5804,0.5807,72500000.0
2009-04-15 11:02:00,0.5807,0.58075,0.58065,0.58065,32400000.0
2009-04-15 11:03:00,0.5807,0.581,0.5807,0.5807,89600000.0
2009-04-15 11:04:00,0.5807,0.5807,0.5807,0.5807,77200000.0
2009-04-15 11:05:00,0.5807,0.5807,0.58065,0.58065,44000000.0
2009-04-15 11:06:00,0.58065,0.5807,0.5806,0.58065,90800000.0
2009-04-15 11:07:00,0.58065,0.58105,0.5806,0.5806,120100000.0
2009-04-15 11:08:00,0.5806,0.58095,0.5806,0.58075,50600000.0
2009-04-15 11:09:00,0.58075,0.58075,0.5803,0.58045,66800000.0
2009-04-15 11:10:00,0.58045,0.5807,0.58045,0.58045,26000000.0
2009-04-15 11:11:00,0.5804,0.5804,0.58005,0.58005,100600000.0
2009-04-15 11:12:00,0.5801,0.58015,0.58005,0.58005,30600000.0
2009-04-15 11:13:00,0.58005,0.58005,0.57925,0.57945,58800000.0
2009-04-15 11:14:00,0.5794,0.57945,0.57925,0.5793,23800000.0
2009-04-15 11:15:00,0.5793,0.5801,0.5793,0.57975,80400000.0
2009-04-15 11:16:00,0.57955,0.5796,0.5795,0.5795,26600000.0
2009-04-15 11:17:00,0.5795,0.5797,0.5795,0.5796,92800000.0
2009-04-15 11:18:00,0.5796,0.5796,0.57905,0.57905,69800000.0
2009-04-15 11:19:00,0.57905,0.57905,0.57865,0.5789,88200000.0
2009-04-15 11:20:00,0.5789,0.57905,0.57865,0.57865,170400000.0
2009-04-15 11:21:00,0.5786,0.5793,0.5786,0.5788,289000000.0
2009-04-15 11:22:00,0.5788,0.57905,0.5787,0.5788,90400000.0
2009-04-15 11:23:00,0.5788,0.5789,0.5788,0.5789,44200000.0
2009-04-15 11:24:00,0.5789,0.5789,0.57885,0.57885,47600000.0
2009-04-15 11:25:00,0.57895,0.57915,0.57885,0.57885,51600000.0
2009-04-15 11:26:00,0.57885,0.5789,0.57875,0.57875,69600000.0
2009-04-15 11:27:00,0.5788,0.57895,0.5788,0.57885,152600000.0
2009-04-15 11:28:00,0.579,0.579,0.5789,0.5789,30400000.0
2009-04-15 11:29:00,0.57885,0.5789,0.5784,0.5784,134200000.0
2009-04-15 11:30:00,0.5784,0.5787,0.5784,0.5785,144000000.0
2009-04-15 11:31:00,0.5785,0.5787,0.57845,0.57845,73000000.0
2009-04-15 11:32:00,0.57845,0.57845,0.5783,0.5783,22000000.0
2009-04-15 11:33:00,0.5783,0.5783,0.57825,0.5783,18600000.0
2009-04-15 11:34:00,0.57835,0.5784,0.57825,0.5784,94400000.0
2009-04-15 11:35:00,0.5783,0.5783,0.57825,0.5783,99900000.0
2009-04-15 11:36:00,0.57825,0.5783,0.5778,0.578,176100000.0
2009-04-15 11:37:00,0.578,0.57815,0.5779,0.578,308000001.0
2009-04-15 11:38:00,0.578,0.57805,0.578,0.578,37600000.0
2009-04-15 11:39:00,0.578,0.5782,0.578,0.5782,40400000.0
2009-04-15 11:40:00,0.5782,0.5783,0.5782,0.5782,108400000.0
2009-04-15 11:41:00,0.5782,0.5782,0.5782,0.5782,31200000.0
2009-04-15 11:42:00,0.5782,0.5782,0.57725,0.57725,243400000.0
2009-04-15 11:43:00,0.57725,0.5775,0.57705,0.5775,264400000.0
2009-04-15 11:44:00,0.5775,0.57755,0.57745,0.57755,34800000.0
2009-04-15 11:45:00,0.5775,0.5775,0.57715,0.57715,38200000.0
2009-04-15 11:46:00,0.57715,0.5772,0.57695,0.5772,152400000.0
2009-04-15 11:47:00,0.5774,0.5777,0.57715,0.57745,126200000.0
2009-04-15 11:48:00,0.57755,0.57795,0.5775,0.57795,105000000.0
2009-04-15 11:49:00,0.57795,0.5784,0.57795,0.57815,54200000.0
2009-04-15 11:50:00,0.57815,0.5787,0.57815,0.5785,147800000.0
2009-04-15 11:51:00,0.5785,0.579,0.57815,0.5782,123200000.0
2009-04-15 11:52:00,0.5782,0.5782,0.5776,0.5778,144800000.0
2009-04-15 11:53:00,0.5778,0.5779,0.5774,0.5776,140400000.0
2009-04-15 11:54:00,0.5776,0.578,0.5774,0.57765,183400000.0
2009-04-15 11:55:00,0.57765,0.578,0.57765,0.5777,118600000.0
2009-04-15 11:56:00,0.5778,0.5782,0.5777,0.5777,52600000.0
2009-04-15 11:57:00,0.578,0.5781,0.5776,0.578,82800000.0
2009-04-15 11:58:00,0.5781,0.5786,0.5781,0.57855,93200000.0
2009-04-15 11:59:00,0.5785,0.5786,0.57815,0.57815,147800000.0
2009-04-15 12:00:00,0.57825,0.57825,0.57795,0.57795,127400000.0
2009-04-15 12:01:00,0.57795,0.5783,0.5779,0.5779,60400000.0
2009-04-15 12:02:00,0.578,0.578,0.578,0.578,20600000.0
2009-04-15 12:03:00,0.578,0.578,0.578,0.578,30000000.0
2009-04-15 12:04:00,0.5781,0.5781,0.578,0.578,24600000.0
2009-04-15 12:05:00,0.578,0.578,0.578,0.578,45200000.0
2009-04-15 12:06:00,0.5778,0.57787,0.57772,0.57785,142000000.0
2009-04-15 12:07:00,0.578,0.5782,0.57785,0.578,42400000.0
2009-04-15 12:08:00,0.578,0.5785,0.5779,0.5782,112400000.0
2009-04-15 12:09:00,0.5785,0.5785,0.5783,0.5784,22000000.0
2009-04-15 12:10:00,0.5784,0.5784,0.57795,0.57835,67600000.0
2009-04-15 12:11:00,0.57835,0.5791,0.57835,0.57905,147400000.0
2009-04-15 12:12:00,0.5791,0.5791,0.57905,0.5791,35000000.0
2009-04-15 12:13:00,0.5791,0.5792,0.5785,0.57855,92800000.0
2009-04-15 12:14:00,0.5787,0.5788,0.5787,0.5788,6400000.0
2009-04-15 12:15:00,0.5788,0.5788,0.57865,0.5787,27800000.0
2009-04-15 12:16:00,0.5787,0.5787,0.57865,0.5787,19600000.0
2009-04-15 12:17:00,0.5788,0.57895,0.5787,0.5789,41200000.0
2009-04-15 12:18:00,0.5789,0.5789,0.5789,0.5789,44800000.0
2009-04-15 12:19:00,0.5789,0.5789,0.5789,0.5789,12800000.0
2009-04-15 12:20:00,0.5789,0.5789,0.5787,0.5789,29200000.0
2009-04-15 12:21:00,0.5789,0.5789,0.5789,0.5789,5000000.0
2009-04-15 12:22:00,0.5789,0.57895,0.5789,0.5789,30800000.0
2009-04-15 12:23:00,0.5789,0.5792,0.5788,0.5792,20600000.0
2009-04-15 12:24:00,0.5792,0.57925,0.57915,0.57915,15400000.0
2009-04-15 12:25:00,0.57925,0.5793,0.5792,0.57925,38800000.0
2009-04-15 12:26:00,0.57925,0.5793,0.5791,0.5791,50600000.0
2009-04-15 12:27:00,0.5791,0.57925,0.5791,0.57915,34200000.0
2009-04-15 12:28:00,0.57915,0.5796,0.57915,0.5796,41400000.0
2009-04-15 12:29:00,0.5796,0.5803,0.5796,0.57995,72800000.0
2009-04-15 12:30:00,0.58015,0.5803,0.58015,0.5802,32400000.0
2009-04-15 12:31:00,0.5802,0.5805,0.58015,0.5803,73000000.0
2009-04-15 12:32:00,0.5803,0.5805,0.5803,0.5803,55200000.0
2009-04-15 12:33:00,0.5805,0.5805,0.5805,0.5805,79400000.0
2009-04-15 12:34:00,0.5805,0.5805,0.5802,0.5803,113200000.0
2009-04-15 12:35:00,0.5803,0.5803,0.5801,0.5801,36600000.0
2009-04-15 12:36:00,0.5801,0.5801,0.5801,0.5801,16400000.0
2009-04-15 12:37:00,0.5801,0.5803,0.5801,0.5801,31000000.0
2009-04-15 12:38:00,0.5802,0.5809,0.5802,0.5809,67400000.0
2009-04-15 12:39:00,0.5808,0.5812,0.5808,0.5812,49400000.0
2009-04-15 12:40:00,0.58115,0.5818,0.58115,0.58175,197600000.0
2009-04-15 12:41:00,0.5818,0.582,0.58155,0.58185,251000000.0
2009-04-15 12:42:00,0.58185,0.582,0.5811,0.58125,262000000.0
2009-04-15 12:43:00,0.5813,0.5816,0.5813,0.5816,204600000.0
2009-04-15 12:44:00,0.5815,0.5816,0.581,0.58125,166200000.0
2009-04-15 12:45:00,0.5812,0.5812,0.5807,0.5807,120000000.0
2009-04-15 12:46:00,0.5808,0.58085,0.5805,0.5805,43200000.0
2009-04-15 12:47:00,0.5805,0.5806,0.5804,0.5804,51000000.0
2009-04-15 12:48:00,0.5804,0.58045,0.5804,0.5804,59400000.0
2009-04-15 12:49:00,0.58045,0.5805,0.58035,0.58045,53600000.0
2009-04-15 12:50:00,0.58045,0.58045,0.58045,0.58045,2200000.0
2009-04-15 12:51:00,0.58045,0.58045,0.58045,0.58045,1200000.0
2009-04-15 12:52:00,0.58035,0.5804,0.58035,0.58035,15800000.0
2009-04-15 12:53:00,0.58035,0.58035,0.58015,0.58015,39400000.0
2009-04-15 12:54:00,0.5804,0.58065,0.58035,0.5806,37800000.0
2009-04-15 12:55:00,0.5806,0.5806,0.5806,0.5806,4000000.0
2009-04-15 12:56:00,0.5806,0.58065,0.5806,0.5806,16600000.0
2009-04-15 12:57:00,0.5806,0.58065,0.58045,0.58045,31600000.0
2009-04-15 12:58:00,0.5804,0.5804,0.5804,0.5804,6400000.0
2009-04-15 12:59:00,0.58055,0.58085,0.58015,0.58085,87400000.0
2009-04-15 13:00:00,0.58085,0.5811,0.58065,0.5811,188200000.0
2009-04-15 13:01:00,0.5811,0.58125,0.58095,0.58105,105400000.0
2009-04-15 13:02:00,0.5812,0.58135,0.5811,0.5812,141400000.0
2009-04-15 13:03:00,0.5812,0.5812,0.58095,0.58095,108200000.0
2009-04-15 13:04:00,0.58095,0.58095,0.5805,0.5805,86400000.0
2009-04-15 13:05:00,0.5807,0.5808,0.5805,0.5805,162200000.0
2009-04-15 13:06:00,0.58055,0.5806,0.5801,0.58045,118400000.0
2009-04-15 13:07:00,0.58045,0.5811,0.58045,0.5809,157800000.0
2009-04-15 13:08:00,0.5811,0.5811,0.5809,0.5809,54600000.0
2009-04-15 13:09:00,0.5809,0.581,0.58075,0.58085,121000000.0
2009-04-15 13:10:00,0.581,0.5815,0.581,0.5814,56400000.0
2009-04-15 13:11:00,0.58145,0.58145,0.5809,0.5811,167800000.0
2009-04-15 13:12:00,0.5811,0.58135,0.5811,0.5812,77600000.0
2009-04-15 13:13:00,0.58125,0.58125,0.5811,0.58115,13000000.0
2009-04-15 13:14:00,0.58115,0.5812,0.58115,0.5812,21000000.0
2009-04-15 13:15:00,0.5812,0.5815,0.5812,0.58145,77400000.0
2009-04-15 13:16:00,0.58145,0.5815,0.581,0.5814,74600000.0
2009-04-15 13:17:00,0.5818,0.582,0.5812,0.58145,191800002.0
2009-04-15 13:18:00,0.5814,0.5815,0.581,0.5811,135600000.0
2009-04-15 13:19:00,0.58115,0.5813,0.58105,0.58115,147000000.0
2009-04-15 13:20:00,0.58115,0.5813,0.58115,0.5813,37600000.0
2009-04-15 13:21:00,0.5813,0.5815,0.5813,0.5814,90200000.0
2009-04-15 13:22:00,0.58135,0.5815,0.5813,0.5815,49600000.0
2009-04-15 13:23:00,0.5815,0.58175,0.5814,0.5814,49400000.0
2009-04-15 13:24:00,0.5815,0.5815,0.5812,0.5815,92200000.0
2009-04-15 13:25:00,0.5815,0.5818,0.5813,0.5813,275200005.0
2009-04-15 13:26:00,0.5813,0.58145,0.5813,0.5813,75900000.0
2009-04-15 13:27:00,0.5811,0.58125,0.5809,0.581,98800000.0
2009-04-15 13:28:00,0.581,0.581,0.58065,0.5807,121600000.0
2009-04-15 13:29:00,0.5807,0.5807,0.5807,0.5807,24600000.0
2009-04-15 13:30:00,0.5809,0.5809,0.5807,0.5807,6400000.0
2009-04-15 13:31:00,0.5807,0.58085,0.5807,0.5808,71200000.0
2009-04-15 13:32:00,0.58075,0.58075,0.5806,0.58065,47200000.0
2009-04-15 13:33:00,0.58065,0.5808,0.5806,0.5808,22800000.0
2009-04-15 13:34:00,0.5808,0.5808,0.5808,0.5808,6000000.0
2009-04-15 13:35:00,0.5808,0.5808,0.58005,0.58005,113600000.0
2009-04-15 13:36:00,0.58005,0.5802,0.58,0.5801,112400000.0
2009-04-15 13:37:00,0.58,0.58,0.58,0.58,12800000.0
2009-04-15 13:38:00,0.58,0.58,0.58,0.58,3800000.0
2009-04-15 13:39:00,0.58,0.5801,0.58,0.5801,16600000.0
2009-04-15 13:40:00,0.58015,0.58025,0.5801,0.5801,29800000.0
2009-04-15 13:41:00,0.58015,0.58015,0.57995,0.58,63800000.0
2009-04-15 13:42:00,0.5801,0.5801,0.58,0.5801,65000000.0
2009-04-15 13:43:00,0.5801,0.5801,0.57955,0.57975,109000000.0
2009-04-15 13:44:00,0.57975,0.5805,0.5797,0.58,151000000.0
2009-04-15 13:45:00,0.58,0.5801,0.57995,0.5801,76800000.0
2009-04-15 13:46:00,0.58015,0.58015,0.58,0.58,34200000.0
2009-04-15 13:47:00,0.57995,0.57995,0.5795,0.5795,182200000.0
2009-04-15 13:48:00,0.5795,0.57955,0.5792,0.5792,162200000.0
2009-04-15 13:49:00,0.5792,0.5793,0.5792,0.5792,54400000.0
2009-04-15 13:50:00,0.5792,0.5795,0.57885,0.579,136600000.0
2009-04-15 13:51:00,0.579,0.579,0.5782,0.5785,216000000.0
2009-04-15 13:52:00,0.5785,0.57865,0.5785,0.5786,56400000.0
2009-04-15 13:53:00,0.5786,0.5786,0.57855,0.57855,47400000.0
2009-04-15 13:54:00,0.5786,0.57865,0.5786,0.5786,11400000.0
2009-04-15 13:55:00,0.57855,0.5786,0.57845,0.57845,104200000.0
2009-04-15 13:56:00,0.5784,0.5786,0.5782,0.5782,82200000.0
2009-04-15 13:57:00,0.5782,0.5783,0.5782,0.57825,41600000.0
2009-04-15 13:58:00,0.5783,0.5783,0.57795,0.578,110800000.0
2009-04-15 13:59:00,0.578,0.578,0.57795,0.57795,28000000.0
2009-04-15 14:00:00,0.57775,0.5778,0.5773,0.5775,80100000.0
2009-04-15 14:01:00,0.57745,0.57745,0.57725,0.5773,125600000.0
2009-04-15 14:02:00,0.5773,0.57755,0.57725,0.57755,131800000.0
2009-04-15 14:03:00,0.57755,0.5777,0.5775,0.5775,96800000.0
2009-04-15 14:04:00,0.5775,0.5775,0.5773,0.5773,13000000.0
2009-04-15 14:05:00,0.57725,0.5773,0.5765,0.5766,154100000.0
2009-04-15 14:06:00,0.5765,0.5767,0.57615,0.5767,99000000.0
2009-04-15 14:07:00,0.57675,0.5769,0.5756,0.5756,208400000.0
2009-04-15 14:08:00,0.5756,0.57565,0.57525,0.5754,98800000.0
2009-04-15 14:09:00,0.57545,0.5757,0.5754,0.5756,140000000.0
2009-04-15 14:10:00,0.5756,0.57565,0.575,0.575,118800000.0
2009-04-15 14:11:00,0.5752,0.5754,0.5747,0.57525,370000000.0
2009-04-15 14:12:00,0.57525,0.5757,0.5751,0.57565,245999999.0
2009-04-15 14:13:00,0.57565,0.57565,0.5752,0.5753,154600000.0
2009-04-15 14:14:00,0.5753,0.57545,0.57465,0.57495,127400000.0
2009-04-15 14:15:00,0.57495,0.5757,0.57485,0.5757,183000000.0
2009-04-15 14:16:00,0.5758,0.5758,0.57535,0.5754,76800000.0
2009-04-15 14:17:00,0.57555,0.57625,0.57555,0.5757,192400000.0
2009-04-15 14:18:00,0.57575,0.57635,0.5757,0.576,124400000.0
2009-04-15 14:19:00,0.576,0.5762,0.576,0.5761,62800000.0
2009-04-15 14:20:00,0.5761,0.5761,0.576,0.5761,37400000.0
2009-04-15 14:21:00,0.5761,0.57615,0.57605,0.57615,37200000.0
2009-04-15 14:22:00,0.5762,0.5765,0.5761,0.5763,118600000.0
2009-04-15 14:23:00,0.57625,0.5767,0.5762,0.5765,165700000.0
2009-04-15 14:24:00,0.57635,0.5765,0.57625,0.57635,92800000.0
2009-04-15 14:25:00,0.5765,0.5765,0.57595,0.57615,55400000.0
2009-04-15 14:26:00,0.5762,0.5765,0.57595,0.5763,76600000.0
2009-04-15 14:27:00,0.5763,0.5769,0.5762,0.5767,235600000.0
2009-04-15 14:28:00,0.5767,0.5767,0.5761,0.5763,227599999.0
2009-04-15 14:29:00,0.5763,0.57635,0.5758,0.5758,129800000.0
2009-04-15 14:30:00,0.576,0.5772,0.57595,0.577,360800001.0
2009-04-15 14:31:00,0.577,0.577,0.5755,0.5755,245400000.0
2009-04-15 14:32:00,0.5756,0.5756,0.5753,0.5754,103200000.0
2009-04-15 14:33:00,0.5754,0.57595,0.5753,0.5758,203800000.0
2009-04-15 14:34:00,0.57575,0.57575,0.5754,0.5754,28800000.0
2009-04-15 14:35:00,0.5754,0.57555,0.5754,0.57545,57000000.0
2009-04-15 14:36:00,0.57545,0.57575,0.57545,0.57555,293000000.0
2009-04-15 14:37:00,0.57555,0.5758,0.5753,0.5756,228600001.0
2009-04-15 14:38:00,0.5756,0.5758,0.5756,0.5758,47800000.0
2009-04-15 14:39:00,0.5758,0.576,0.5757,0.5758,83400000.0
2009-04-15 14:40:00,0.5758,0.5762,0.5757,0.5762,139800000.0
2009-04-15 14:41:00,0.57615,0.57635,0.57615,0.57625,106000000.0
2009-04-15 14:42:00,0.5763,0.5769,0.5762,0.5765,224800000.0
2009-04-15 14:43:00,0.5766,0.5766,0.57635,0.5764,199800000.0
2009-04-15 14:44:00,0.57665,0.57665,0.5763,0.5766,149600000.0
2009-04-15 14:45:00,0.57665,0.57665,0.5766,0.57665,41800000.0
2009-04-15 14:46:00,0.57665,0.57665,0.57655,0.5766,35800000.0
2009-04-15 14:47:00,0.57665,0.57665,0.5762,0.57635,70800000.0
2009-04-15 14:48:00,0.57635,0.5765,0.5763,0.5763,167600000.0
2009-04-15 14:49:00,0.5764,0.5766,0.5764,0.5764,73400000.0
2009-04-15 14:50:00,0.57635,0.57705,0.57635,0.5768,127000000.0
2009-04-15 14:51:00,0.57661,0.57664,0.57597,0.57635,77400000.0
2009-04-15 14:52:00,0.5768,0.5768,0.57675,0.5768,23400000.0
2009-04-15 14:53:00,0.5768,0.57725,0.5768,0.5772,53000000.0
2009-04-15 14:54:00,0.5773,0.5773,0.57695,0.57695,144000000.0
2009-04-15 14:55:00,0.57695,0.57695,0.5766,0.57665,219300000.0
2009-04-15 14:56:00,0.57675,0.57675,0.5763,0.5763,219600000.0
2009-04-15 14:57:00,0.5763,0.5764,0.5763,0.57635,127000000.0
2009-04-15 14:58:00,0.5764,0.57655,0.57625,0.57635,121400000.0
2009-04-15 14:59:00,0.5764,0.5765,0.57615,0.57615,143400000.0
2009-04-15 15:00:00,0.5763,0.57665,0.5763,0.57665,99200000.0
2009-04-15 15:01:00,0.57665,0.57665,0.57615,0.5763,138600000.0
2009-04-15 15:02:00,0.5764,0.5764,0.5763,0.5763,112600000.0
2009-04-15 15:03:00,0.5763,0.5765,0.5763,0.5764,101200000.0
2009-04-15 15:04:00,0.5764,0.57665,0.5764,0.5765,66800000.0
2009-04-15 15:05:00,0.5765,0.5766,0.5765,0.5765,43000000.0
2009-04-15 15:06:00,0.5765,0.5766,0.5765,0.5766,33400000.0
2009-04-15 15:07:00,0.57665,0.5769,0.57665,0.57665,55600000.0
2009-04-15 15:08:00,0.57665,0.57695,0.57665,0.57685,39600000.0
2009-04-15 15:09:00,0.5769,0.57695,0.5766,0.5767,53200000.0
2009-04-15 15:10:00,0.57665,0.57685,0.5766,0.57665,61800000.0
2009-04-15 15:11:00,0.57665,0.5768,0.5766,0.5766,61200000.0
2009-04-15 15:12:00,0.5766,0.57725,0.57625,0.57725,131000000.0
2009-04-15 15:13:00,0.57725,0.5776,0.5772,0.57725,24600000.0
2009-04-15 15:14:00,0.5773,0.57735,0.5771,0.57715,25400000.0
2009-04-15 15:15:00,0.57715,0.57715,0.5762,0.5764,53800000.0
2009-04-15 15:16:00,0.5764,0.5764,0.57585,0.57585,39400000.0
2009-04-15 15:17:00,0.5758,0.57595,0.5758,0.57585,17800000.0
2009-04-15 15:18:00,0.57585,0.57585,0.57535,0.57535,100600000.0
2009-04-15 15:19:00,0.5754,0.5757,0.5754,0.57565,52000000.0
2009-04-15 15:20:00,0.57565,0.57565,0.5755,0.5756,18400000.0
2009-04-15 15:21:00,0.5756,0.576,0.57555,0.576,29600000.0
2009-04-15 15:22:00,0.57585,0.57615,0.5754,0.5754,93600000.0
2009-04-15 15:23:00,0.5754,0.5755,0.5754,0.5755,77400000.0
2009-04-15 15:24:00,0.5755,0.5755,0.5755,0.5755,25200000.0
2009-04-15 15:25:00,0.5755,0.57555,0.575,0.575,112200000.0
2009-04-15 15:26:00,0.575,0.575,0.57485,0.57485,62000000.0
2009-04-15 15:27:00,0.5749,0.5749,0.5742,0.5745,235600000.0
2009-04-15 15:28:00,0.5745,0.5747,0.5744,0.5744,156000000.0
2009-04-15 15:29:00,0.57455,0.57455,0.5741,0.57415,149800000.0
2009-04-15 15:30:00,0.5742,0.5742,0.5738,0.5738,137400000.0
2009-04-15 15:31:00,0.57375,0.57395,0.5736,0.5736,152400000.0
2009-04-15 15:32:00,0.5737,0.5739,0.5737,0.5737,81800000.0
2009-04-15 15:33:00,0.5737,0.5739,0.57355,0.5736,210000000.0
2009-04-15 15:34:00,0.5737,0.5739,0.5737,0.57385,84800000.0
2009-04-15 15:35:00,0.574,0.5742,0.5737,0.574,163600000.0
2009-04-15 15:36:00,0.574,0.5743,0.574,0.5743,115200000.0
2009-04-15 15:37:00,0.57445,0.5748,0.5744,0.5747,131200000.0
2009-04-15 15:38:00,0.5747,0.5748,0.5744,0.5746,95200000.0
2009-04-15 15:39:00,0.5746,0.5747,0.57455,0.5747,57400000.0
2009-04-15 15:40:00,0.5747,0.57475,0.5745,0.5745,101200000.0
2009-04-15 15:41:00,0.5746,0.5747,0.5746,0.5747,14200000.0
2009-04-15 15:42:00,0.57465,0.5747,0.5746,0.5747,24000000.0
2009-04-15 15:43:00,0.57465,0.57475,0.57465,0.57475,48600000.0
2009-04-15 15:44:00,0.57475,0.575,0.57475,0.5748,104000000.0
2009-04-15 15:45:00,0.5748,0.5748,0.5747,0.5748,89400000.0
2009-04-15 15:46:00,0.5748,0.5748,0.5747,0.57475,123400000.0
2009-04-15 15:47:00,0.57475,0.5748,0.57465,0.5748,120400000.0
2009-04-15 15:48:00,0.5748,0.5748,0.5747,0.5747,26600000.0
2009-04-15 15:49:00,0.5747,0.5748,0.57445,0.5745,122800000.0
2009-04-15 15:50:00,0.5744,0.5751,0.5744,0.5749,245000000.0
2009-04-15 15:51:00,0.575,0.5753,0.575,0.5752,60600000.0
2009-04-15 15:52:00,0.575,0.57525,0.575,0.57525,61600000.0
2009-04-15 15:53:00,0.57525,0.5755,0.57505,0.5755,89800000.0
2009-04-15 15:54:00,0.57545,0.57595,0.57545,0.5758,184500000.0
2009-04-15 15:55:00,0.5758,0.5758,0.57525,0.5754,157400000.0
2009-04-15 15:56:00,0.5754,0.5757,0.5754,0.57565,115200000.0
2009-04-15 15:57:00,0.57565,0.5757,0.5756,0.57565,131600000.0
2009-04-15 15:58:00,0.57565,0.57565,0.5755,0.57555,126400000.0
2009-04-15 15:59:00,0.5755,0.57565,0.5755,0.57555,81400000.0
2009-04-15 16:00:00,0.5756,0.57595,0.5755,0.5758,142400000.0
2009-04-15 16:01:00,0.57585,0.57595,0.57575,0.57575,120800000.0
2009-04-15 16:02:00,0.57575,0.5759,0.57575,0.5758,121000000.0
2009-04-15 16:03:00,0.5758,0.57615,0.5758,0.57615,60200000.0
2009-04-15 16:04:00,0.5761,0.57645,0.5761,0.5764,89800000.0
2009-04-15 16:05:00,0.5764,0.57715,0.57635,0.57715,222600000.0
2009-04-15 16:06:00,0.5773,0.5774,0.57705,0.5772,192600000.0
2009-04-15 16:07:00,0.5772,0.5774,0.5772,0.5773,80400000.0
2009-04-15 16:08:00,0.5773,0.5773,0.5768,0.5769,157000000.0
2009-04-15 16:09:00,0.5768,0.5773,0.57665,0.5773,163400000.0
2009-04-15 16:10:00,0.5773,0.57755,0.5769,0.5769,248800000.0
2009-04-15 16:11:00,0.57695,0.5772,0.57685,0.5769,62600000.0
2009-04-15 16:12:00,0.57695,0.57695,0.5763,0.57635,38200000.0
2009-04-15 16:13:00,0.57635,0.57645,0.57595,0.5764,45200000.0
2009-04-15 16:14:00,0.57635,0.5764,0.576,0.57625,262400000.0
2009-04-15 16:15:00,0.57625,0.5763,0.57605,0.5763,44400000.0
2009-04-15 16:16:00,0.5763,0.5764,0.5763,0.5763,65600000.0
2009-04-15 16:17:00,0.5758,0.57612,0.5758,0.57609,16800000.0
2009-04-15 16:18:00,0.57625,0.5764,0.57625,0.5763,55800000.0
2009-04-15 16:19:00,0.5763,0.5766,0.5763,0.5765,158800000.0
2009-04-15 16:20:00,0.5765,0.5766,0.57625,0.5765,145200000.0
2009-04-15 16:21:00,0.57645,0.5768,0.5764,0.57675,96200000.0
2009-04-15 16:22:00,0.57675,0.57685,0.57655,0.5768,125600000.0
2009-04-15 16:23:00,0.5768,0.577,0.5768,0.5768,182200000.0
2009-04-15 16:24:00,0.5768,0.5768,0.5768,0.5768,9600000.0
2009-04-15 16:25:00,0.5768,0.577,0.5768,0.57695,73000000.0
2009-04-15 16:26:00,0.57695,0.577,0.5765,0.57655,125600000.0
2009-04-15 16:27:00,0.57665,0.5769,0.57665,0.5769,78800000.0
2009-04-15 16:28:00,0.5769,0.577,0.57675,0.5769,93000000.0
2009-04-15 16:29:00,0.5768,0.57685,0.57675,0.57675,37200000.0
2009-04-15 16:30:00,0.5768,0.5768,0.57625,0.57635,56800000.0
2009-04-15 16:31:00,0.57635,0.57645,0.5755,0.5755,90400000.0
2009-04-15 16:32:00,0.5755,0.57625,0.57525,0.57595,393300000.0
2009-04-15 16:33:00,0.57585,0.57585,0.5754,0.57555,82800000.0
2009-04-15 16:34:00,0.57555,0.57585,0.5753,0.57585,137000000.0
2009-04-15 16:35:00,0.57585,0.57585,0.5758,0.5758,4000000.0
2009-04-15 16:36:00,0.5758,0.5758,0.5756,0.57575,50000000.0
2009-04-15 16:37:00,0.57575,0.57575,0.5753,0.5754,158600000.0
2009-04-15 16:38:00,0.5754,0.57565,0.5754,0.5756,34200000.0
2009-04-15 16:39:00,0.57555,0.57565,0.5754,0.5754,189800000.0
2009-04-15 16:40:00,0.5754,0.5755,0.5752,0.5754,136400000.0
2009-04-15 16:41:00,0.5754,0.5755,0.57485,0.5753,412200000.0
2009-04-15 16:42:00,0.5753,0.57545,0.57525,0.5753,148800000.0
2009-04-15 16:43:00,0.5753,0.57545,0.5753,0.5753,83600000.0
2009-04-15 16:44:00,0.5753,0.5754,0.57525,0.5753,116200000.0
2009-04-15 16:45:00,0.57525,0.57555,0.57525,0.5755,85200000.0
2009-04-15 16:46:00,0.5755,0.5758,0.5754,0.57575,109400000.0
2009-04-15 16:47:00,0.57575,0.57575,0.57535,0.57545,147000000.0
2009-04-15 16:48:00,0.57545,0.57575,0.57515,0.5754,149200000.0
2009-04-15 16:49:00,0.5754,0.57595,0.5754,0.57585,96000000.0
2009-04-15 16:50:00,0.57575,0.5758,0.57535,0.57535,53200000.0
2009-04-15 16:51:00,0.57535,0.5755,0.57535,0.57535,32600000.0
2009-04-15 16:52:00,0.5754,0.5757,0.57535,0.5757,70200000.0
2009-04-15 16:53:00,0.5757,0.5758,0.5757,0.5758,33000000.0
2009-04-15 16:54:00,0.5758,0.57595,0.5758,0.5759,19000000.0
2009-04-15 16:55:00,0.5759,0.57595,0.57565,0.5757,28400000.0
2009-04-15 16:56:00,0.5757,0.5757,0.5757,0.5757,5800000.0
2009-04-15 16:57:00,0.57565,0.57565,0.5753,0.5753,188600000.0
2009-04-15 16:58:00,0.5753,0.5754,0.5753,0.5753,202000000.0
2009-04-15 16:59:00,0.5753,0.5757,0.5753,0.5757,81400000.0
2009-04-15 17:00:00,0.57575,0.5758,0.57545,0.57545,202400000.0
2009-04-15 17:01:00,0.5755,0.5758,0.57545,0.57575,322600000.0
2009-04-15 17:02:00,0.5758,0.57615,0.5756,0.57595,125600000.0
2009-04-15 17:03:00,0.57595,0.5761,0.57575,0.5758,112200000.0
2009-04-15 17:04:00,0.57575,0.57585,0.57535,0.5757,121600000.0
2009-04-15 17:05:00,0.5757,0.5757,0.57535,0.5756,81000000.0
2009-04-15 17:06:00,0.5756,0.5756,0.57495,0.5753,270600000.0
2009-04-15 17:07:00,0.5754,0.5755,0.5744,0.5746,159000000.0
2009-04-15 17:08:00,0.5746,0.5747,0.5737,0.57395,255200000.0
2009-04-15 17:09:00,0.5738,0.57405,0.5737,0.57405,133600000.0
2009-04-15 17:10:00,0.5741,0.5747,0.57405,0.57445,133600000.0
2009-04-15 17:11:00,0.5745,0.5748,0.5745,0.57475,51400000.0
2009-04-15 17:12:00,0.57475,0.5748,0.57455,0.5746,65200000.0
2009-04-15 17:13:00,0.57475,0.5748,0.5745,0.57465,93200000.0
2009-04-15 17:14:00,0.57465,0.57475,0.5745,0.57475,38200000.0
2009-04-15 17:15:00,0.57475,0.57485,0.5743,0.57455,108400000.0
2009-04-15 17:16:00,0.57455,0.5746,0.57425,0.57445,58400000.0
2009-04-15 17:17:00,0.57455,0.5747,0.5743,0.57445,18200000.0
2009-04-15 17:18:00,0.57425,0.5744,0.5742,0.57425,141600000.0
2009-04-15 17:19:00,0.57425,0.5743,0.5742,0.57425,56600000.0
2009-04-15 17:20:00,0.5743,0.5743,0.57425,0.57425,24200000.0
2009-04-15 17:21:00,0.5743,0.5746,0.5743,0.57455,123200000.0
2009-04-15 17:22:00,0.57455,0.5746,0.57415,0.57415,55200000.0
2009-04-15 17:23:00,0.57425,0.57455,0.57425,0.57455,72400000.0
2009-04-15 17:24:00,0.57455,0.5747,0.5745,0.5747,56800000.0
2009-04-15 17:25:00,0.57465,0.5747,0.57455,0.57465,63000000.0
2009-04-15 17:26:00,0.57455,0.57465,0.57455,0.57455,5000000.0
2009-04-15 17:27:00,0.57465,0.5749,0.57455,0.5746,50400000.0
2009-04-15 17:28:00,0.57465,0.5747,0.57425,0.5747,120400000.0
2009-04-15 17:29:00,0.5748,0.5752,0.57465,0.57465,88800000.0
2009-04-15 17:30:00,0.57465,0.5747,0.57465,0.5747,36600000.0
2009-04-15 17:31:00,0.5747,0.5749,0.57465,0.5747,95800000.0
2009-04-15 17:32:00,0.57475,0.5753,0.57475,0.57515,91600000.0
2009-04-15 17:33:00,0.57515,0.5752,0.57515,0.5752,32800000.0
2009-04-15 17:34:00,0.5753,0.5754,0.57515,0.57535,72200000.0
2009-04-15 17:35:00,0.57535,0.5758,0.57525,0.5757,150000000.0
2009-04-15 17:36:00,0.5757,0.5757,0.57545,0.5755,182200000.0
2009-04-15 17:37:00,0.57555,0.5756,0.5751,0.5751,187000000.0
2009-04-15 17:38:00,0.5751,0.5752,0.57505,0.5751,106600000.0
2009-04-15 17:39:00,0.5751,0.5751,0.57445,0.5747,204800000.0
2009-04-15 17:40:00,0.57465,0.57465,0.5746,0.5746,82400000.0
2009-04-15 17:41:00,0.5746,0.57475,0.57455,0.57455,67200000.0
2009-04-15 17:42:00,0.5746,0.5748,0.57425,0.57435,148600000.0
2009-04-15 17:43:00,0.5744,0.5745,0.57435,0.57445,65000000.0
2009-04-15 17:44:00,0.57445,0.57445,0.5743,0.5743,97200000.0
2009-04-15 17:45:00,0.5743,0.5745,0.5743,0.5745,8000000.0
2009-04-15 17:46:00,0.5745,0.5745,0.57405,0.5741,46800000.0
2009-04-15 17:47:00,0.57405,0.5742,0.57385,0.5741,62800000.0
2009-04-15 17:48:00,0.57405,0.5741,0.57385,0.574,17400000.0
2009-04-15 17:49:00,0.57405,0.5744,0.57405,0.5744,92200000.0
2009-04-15 17:50:00,0.5745,0.57455,0.57415,0.5742,47400000.0
2009-04-15 17:51:00,0.5742,0.5745,0.5742,0.57445,70600000.0
2009-04-15 17:52:00,0.5746,0.5747,0.5746,0.5747,44400000.0
2009-04-15 17:53:00,0.57465,0.5748,0.57465,0.57475,38600000.0
2009-04-15 17:54:00,0.57475,0.575,0.57475,0.575,61200000.0
2009-04-15 17:55:00,0.575,0.575,0.5749,0.575,32600000.0
2009-04-15 17:56:00,0.575,0.5753,0.575,0.5751,94200000.0
2009-04-15 17:57:00,0.5751,0.5752,0.57475,0.57515,78000000.0
2009-04-15 17:58:00,0.5753,0.576,0.5753,0.57565,96600000.0
2009-04-15 17:59:00,0.5756,0.5757,0.5755,0.5756,148000000.0
2009-04-15 18:00:00,0.57565,0.57565,0.5754,0.5754,21400000.0
2009-04-15 18:01:00,0.57555,0.5756,0.5754,0.5756,31200000.0
2009-04-15 18:02:00,0.5756,0.5759,0.5754,0.5756,103500000.0
2009-04-15 18:03:00,0.5759,0.5759,0.5755,0.5756,17200000.0
2009-04-15 18:04:00,0.57538,0.57548,0.57529,0.57544,94800000.0
2009-04-15 18:05:00,0.5756,0.57565,0.5755,0.57555,18400000.0
2009-04-15 18:06:00,0.5756,0.57565,0.5756,0.57565,4800000.0
2009-04-15 18:07:00,0.57555,0.5757,0.57555,0.5757,36800000.0
2009-04-15 18:08:00,0.5757,0.57585,0.57565,0.57585,17200000.0
2009-04-15 18:09:00,0.57595,0.576,0.57585,0.57595,25000000.0
2009-04-15 18:10:00,0.57595,0.57645,0.57585,0.57615,99000000.0
2009-04-15 18:11:00,0.57615,0.57715,0.57595,0.57715,74000000.0
2009-04-15 18:12:00,0.57695,0.57715,0.57695,0.57695,111300000.0
2009-04-15 18:13:00,0.57705,0.5773,0.57705,0.5772,29400000.0
2009-04-15 18:14:00,0.5772,0.5772,0.5769,0.5769,32000000.0
2009-04-15 18:15:00,0.5769,0.5771,0.5769,0.5769,70000000.0
2009-04-15 18:16:00,0.5769,0.5769,0.5763,0.57665,66200000.0
2009-04-15 18:17:00,0.57665,0.57675,0.57655,0.57675,22800000.0
2009-04-15 18:18:00,0.57675,0.57675,0.57675,0.57675,3800000.0
2009-04-15 18:19:00,0.5767,0.5767,0.57655,0.57655,64000000.0
2009-04-15 18:20:00,0.5766,0.5768,0.57655,0.5766,77800000.0
2009-04-15 18:21:00,0.5766,0.5766,0.5766,0.5766,5200000.0
2009-04-15 18:22:00,0.5766,0.5766,0.5766,0.5766,23000000.0
2009-04-15 18:23:00,0.5766,0.5766,0.5766,0.5766,78200000.0
2009-04-15 18:24:00,0.5766,0.5766,0.5766,0.5766,3800000.0
2009-04-15 18:25:00,0.57655,0.5766,0.5765,0.5765,53800000.0
2009-04-15 18:26:00,0.57655,0.5767,0.57655,0.5766,45000000.0
2009-04-15 18:27:00,0.5767,0.5769,0.57645,0.57665,154800000.0
2009-04-15 18:28:00,0.57665,0.5767,0.57635,0.5765,178800000.0
2009-04-15 18:29:00,0.5766,0.5766,0.5766,0.5766,3800000.0
2009-04-15 18:30:00,0.5766,0.577,0.5766,0.577,152000000.0
2009-04-15 18:31:00,0.577,0.577,0.5769,0.5769,218400000.0
2009-04-15 18:32:00,0.5769,0.577,0.5769,0.5769,221200000.0
2009-04-15 18:33:00,0.5769,0.57715,0.5769,0.577,126200000.0
2009-04-15 18:34:00,0.577,0.57705,0.57695,0.577,76000000.0
2009-04-15 18:35:00,0.5771,0.5774,0.577,0.5774,38200000.0
2009-04-15 18:36:00,0.5771,0.5774,0.5769,0.5769,25200000.0
2009-04-15 18:37:00,0.57725,0.5774,0.57695,0.57705,35400000.0
2009-04-15 18:38:00,0.57705,0.57705,0.577,0.577,15200000.0
2009-04-15 18:39:00,0.57705,0.5771,0.5768,0.5768,263000000.0
2009-04-15 18:40:00,0.5768,0.57685,0.5768,0.57685,56000000.0
2009-04-15 18:41:00,0.57685,0.577,0.57685,0.577,32600000.0
2009-04-15 18:42:00,0.5772,0.5772,0.5772,0.5772,4800000.0
2009-04-15 18:43:00,0.5772,0.5772,0.5771,0.5771,17600000.0
2009-04-15 18:44:00,0.5771,0.5771,0.57675,0.5768,113400000.0
2009-04-15 18:45:00,0.5769,0.57725,0.57675,0.5769,206400000.0
2009-04-15 18:46:00,0.5769,0.5769,0.57685,0.5769,55400000.0
2009-04-15 18:47:00,0.5769,0.5778,0.57685,0.5778,86600000.0
2009-04-15 18:48:00,0.5778,0.5786,0.57725,0.5785,268800000.0
2009-04-15 18:49:00,0.5785,0.5793,0.57835,0.57855,145000000.0
2009-04-15 18:50:00,0.57855,0.5794,0.57855,0.5792,206399999.0
2009-04-15 18:51:00,0.5792,0.5792,0.579,0.579,39800000.0
2009-04-15 18:52:00,0.579,0.579,0.57865,0.579,72200000.0
2009-04-15 18:53:00,0.579,0.579,0.579,0.579,45000000.0
2009-04-15 18:54:00,0.5791,0.57925,0.57895,0.57895,77600000.0
2009-04-15 18:55:00,0.579,0.57935,0.5786,0.5791,241800000.0
2009-04-15 18:56:00,0.5791,0.57985,0.5791,0.57965,47200000.0
2009-04-15 18:57:00,0.5796,0.57995,0.57945,0.57975,33200000.0
2009-04-15 18:58:00,0.5796,0.57965,0.5796,0.5796,37600000.0
2009-04-15 18:59:00,0.57965,0.58035,0.57945,0.5799,102400000.0
2009-04-15 19:00:00,0.58,0.5805,0.5796,0.5801,46200000.0
2009-04-15 19:01:00,0.5801,0.5801,0.5794,0.5796,78600000.0
2009-04-15 19:02:00,0.5795,0.5795,0.5787,0.57885,137900000.0
2009-04-15 19:03:00,0.5788,0.5788,0.5783,0.5785,130400000.0
2009-04-15 19:04:00,0.5786,0.57875,0.5786,0.57875,19000000.0
2009-04-15 19:05:00,0.5788,0.5788,0.5788,0.5788,27000000.0
2009-04-15 19:06:00,0.5788,0.5788,0.5788,0.5788,3800000.0
2009-04-15 19:07:00,0.57875,0.5788,0.57875,0.5788,12800000.0
2009-04-15 19:08:00,0.57875,0.57875,0.5786,0.5787,90200000.0
2009-04-15 19:09:00,0.5787,0.5787,0.5787,0.5787,19400000.0
2009-04-15 19:10:00,0.57875,0.5788,0.5787,0.5787,91200000.0
2009-04-15 19:11:00,0.5787,0.579,0.57845,0.5786,108600000.0
2009-04-15 19:12:00,0.5786,0.57885,0.5786,0.5786,38400000.0
2009-04-15 19:13:00,0.5786,0.5788,0.5786,0.5786,49200000.0
2009-04-15 19:14:00,0.5786,0.5788,0.5786,0.5786,63200000.0
2009-04-15 19:15:00,0.5786,0.5788,0.5786,0.5788,126400000.0
2009-04-15 19:16:00,0.5788,0.579,0.5788,0.579,44200000.0
2009-04-15 19:17:00,0.57885,0.579,0.5788,0.5788,13800000.0
2009-04-15 19:18:00,0.5788,0.5788,0.57855,0.57855,32600000.0
2009-04-15 19:19:00,0.57855,0.57855,0.5784,0.57855,7200000.0
2009-04-15 19:20:00,0.5786,0.5788,0.5784,0.57865,76000000.0
2009-04-15 19:21:00,0.5786,0.5789,0.5786,0.5788,43200000.0
2009-04-15 19:22:00,0.5789,0.57895,0.57885,0.57885,12800000.0
2009-04-15 19:23:00,0.57885,0.57885,0.57875,0.57875,9600000.0
2009-04-15 19:24:00,0.5786,0.5786,0.5786,0.5786,29600000.0
2009-04-15 19:25:00,0.5786,0.5787,0.5784,0.5784,97400000.0
2009-04-15 19:26:00,0.5784,0.5785,0.5784,0.5785,47400000.0
2009-04-15 19:27:00,0.5785,0.5785,0.5784,0.5785,43400000.0
2009-04-15 19:28:00,0.5785,0.5785,0.5785,0.5785,10000000.0
2009-04-15 19:29:00,0.5786,0.57875,0.5786,0.57865,37400000.0
2009-04-15 19:30:00,0.57865,0.57865,0.57855,0.57855,43800000.0
2009-04-15 19:31:00,0.57855,0.57855,0.57855,0.57855,11400000.0
2009-04-15 19:32:00,0.57855,0.57885,0.57855,0.57885,24200000.0
2009-04-15 19:33:00,0.57877,0.57884,0.5787,0.57872,43000000.0
2009-04-15 19:34:00,0.57885,0.57915,0.5785,0.57885,138200000.0
2009-04-15 19:35:00,0.5789,0.579,0.57865,0.57885,108000000.0
2009-04-15 19:36:00,0.57881,0.57883,0.57866,0.57866,32000000.0
2009-04-15 19:37:00,0.5787,0.57877,0.5787,0.57877,13600000.0
2009-04-15 19:38:00,0.57885,0.57885,0.5788,0.5788,8800000.0
2009-04-15 19:39:00,0.5786,0.57882,0.57838,0.57838,50200000.0
2009-04-15 19:40:00,0.5788,0.5788,0.5788,0.5788,24200000.0
2009-04-15 19:41:00,0.5788,0.57915,0.5785,0.5785,73000000.0
2009-04-15 19:42:00,0.5786,0.5786,0.5781,0.57825,85800000.0
2009-04-15 19:43:00,0.57825,0.57845,0.578,0.578,79400000.0
2009-04-15 19:44:00,0.57825,0.5796,0.57825,0.5796,65800000.0
2009-04-15 19:45:00,0.5796,0.5796,0.579,0.579,93400000.0
2009-04-15 19:46:00,0.57895,0.579,0.57895,0.579,42000000.0
2009-04-15 19:47:00,0.57895,0.579,0.5788,0.5788,80800000.0
2009-04-15 19:48:00,0.5788,0.5788,0.5784,0.5784,88600000.0
2009-04-15 19:49:00,0.5785,0.5785,0.57825,0.57825,25000000.0
2009-04-15 19:50:00,0.5783,0.5783,0.57815,0.57815,18400000.0
2009-04-15 19:51:00,0.57815,0.5782,0.57815,0.5782,32000000.0
2009-04-15 19:52:00,0.5781,0.5782,0.5781,0.5781,29000000.0
2009-04-15 19:53:00,0.5781,0.5782,0.57805,0.5782,69400000.0
2009-04-15 19:54:00,0.57825,0.57825,0.5782,0.5782,48200000.0
2009-04-15 19:55:00,0.5782,0.5782,0.5782,0.5782,34200000.0
2009-04-15 19:56:00,0.5782,0.5783,0.5782,0.5782,42000000.0
2009-04-15 19:57:00,0.5782,0.5782,0.5782,0.5782,22800000.0
2009-04-15 19:58:00,0.5782,0.57905,0.5782,0.57855,60600000.0
2009-04-15 19:59:00,0.57855,0.5787,0.57825,0.5785,50000000.0
2009-04-15 20:00:00,0.57845,0.5786,0.57805,0.5784,31700000.0
2009-04-15 20:01:00,0.5781,0.5783,0.5781,0.5782,19000000.0
2009-04-15 20:02:00,0.5784,0.5785,0.5781,0.57835,26200000.0
2009-04-15 20:03:00,0.5785,0.5786,0.57825,0.57825,26600000.0
2009-04-15 20:04:00,0.57845,0.5788,0.57845,0.57855,42800000.0
2009-04-15 20:05:00,0.5784,0.5784,0.5783,0.5783,28600000.0
2009-04-15 20:06:00,0.5783,0.57845,0.5783,0.57835,46600000.0
2009-04-15 20:07:00,0.57835,0.5788,0.57835,0.5788,67200000.0
2009-04-15 20:08:00,0.57875,0.579,0.57875,0.579,39600000.0
2009-04-15 20:09:00,0.579,0.579,0.579,0.579,15200000.0
2009-04-15 20:10:00,0.579,0.57935,0.579,0.57905,18600000.0
2009-04-15 20:11:00,0.57905,0.5792,0.57905,0.57905,48600000.0
2009-04-15 20:12:00,0.57905,0.5792,0.57905,0.5792,24400000.0
2009-04-15 20:13:00,0.57915,0.57915,0.5782,0.5783,127600000.0
2009-04-15 20:14:00,0.57825,0.5783,0.57825,0.5783,11800000.0
2009-04-15 20:15:00,0.57835,0.57835,0.57825,0.5783,25800000.0
2009-04-15 20:16:00,0.57825,0.5783,0.5779,0.578,38200000.0
2009-04-15 20:17:00,0.5779,0.5779,0.57745,0.5775,22000000.0
2009-04-15 20:18:00,0.57745,0.57745,0.57715,0.57725,46600000.0
2009-04-15 20:19:00,0.57715,0.57735,0.57695,0.5771,165600000.0
2009-04-15 20:20:00,0.577,0.5771,0.57695,0.57695,19600000.0
2009-04-15 20:21:00,0.577,0.577,0.57695,0.57695,8800000.0
2009-04-15 20:22:00,0.577,0.57705,0.577,0.577,8800000.0
2009-04-15 20:23:00,0.577,0.5779,0.577,0.5779,42900000.0
2009-04-15 20:24:00,0.57745,0.5777,0.57735,0.57755,38800000.0
2009-04-15 20:25:00,0.5776,0.578,0.57755,0.57765,58400000.0
2009-04-15 20:26:00,0.5776,0.57785,0.57745,0.57745,81200000.0
2009-04-15 20:27:00,0.57755,0.5777,0.5772,0.5773,73200000.0
2009-04-15 20:28:00,0.5775,0.5776,0.5767,0.57705,52200000.0
2009-04-15 20:29:00,0.5772,0.57735,0.577,0.5771,14000000.0
2009-04-15 20:30:00,0.5771,0.5776,0.577,0.57725,93600000.0
2009-04-15 20:31:00,0.57735,0.5777,0.57735,0.5777,45000000.0
2009-04-15 20:32:00,0.5777,0.5777,0.5772,0.5775,30400000.0
2009-04-15 20:33:00,0.57775,0.57785,0.5774,0.5777,54800000.0
2009-04-15 20:34:00,0.5773,0.57756,0.57714,0.57751,128000000.0
2009-04-15 20:35:00,0.57785,0.57815,0.57775,0.57775,72800000.0
2009-04-15 20:36:00,0.57775,0.5779,0.5777,0.5777,42400000.0
2009-04-15 20:37:00,0.57775,0.57785,0.5777,0.5777,34400000.0
2009-04-15 20:38:00,0.57747,0.57747,0.57747,0.57747,10400000.0
2009-04-15 20:39:00,0.5777,0.5778,0.5777,0.5777,53400000.0
2009-04-15 20:40:00,0.5777,0.5777,0.5777,0.5777,31600000.0
2009-04-15 20:41:00,0.5777,0.5777,0.5775,0.5775,97400000.0
2009-04-15 20:42:00,0.5775,0.5777,0.5775,0.5777,47600000.0
2009-04-15 20:43:00,0.57785,0.57795,0.5775,0.5775,45200000.0
2009-04-15 20:44:00,0.57755,0.5776,0.57745,0.5776,32000000.0
2009-04-15 20:45:00,0.5776,0.5776,0.5775,0.5775,11200000.0
2009-04-15 20:46:00,0.5775,0.5776,0.5775,0.5775,31800000.0
2009-04-15 20:47:00,0.5775,0.5775,0.5775,0.5775,19200000.0
2009-04-15 20:48:00,0.5776,0.5776,0.5775,0.57755,53400000.0
2009-04-15 20:49:00,0.57765,0.578,0.5776,0.5776,49800000.0
2009-04-15 20:50:00,0.57755,0.57785,0.5775,0.5775,54800000.0
2009-04-15 20:51:00,0.57765,0.5778,0.57765,0.5778,13000000.0
2009-04-15 20:52:00,0.57775,0.57775,0.57775,0.57775,4000000.0
2009-04-15 20:53:00,0.5777,0.5777,0.5775,0.5775,84200000.0
2009-04-15 20:54:00,0.5775,0.5775,0.57735,0.5774,14200000.0
2009-04-15 20:55:00,0.57745,0.5775,0.57735,0.5775,42800000.0
2009-04-15 20:56:00,0.57735,0.57755,0.57725,0.5773,92200000.0
2009-04-15 20:57:00,0.5772,0.5772,0.5772,0.5772,6400000.0
2009-04-15 20:58:00,0.57725,0.57735,0.57725,0.57735,12800000.0
2009-04-15 20:59:00,0.57735,0.57735,0.5772,0.5772,21600000.0
2009-04-15 21:00:00,0.57725,0.5774,0.5772,0.5772,43200000.0
2009-04-15 21:01:00,0.57708,0.57712,0.57694,0.57707,36000000.0
2009-04-15 21:02:00,0.5772,0.5773,0.5771,0.57715,35600000.0
2009-04-15 21:03:00,0.57725,0.5773,0.57725,0.5773,13400000.0
2009-04-15 21:04:00,0.57735,0.57735,0.57735,0.57735,7600000.0
2009-04-15 21:05:00,0.57708,0.57729,0.57706,0.5772,28800000.0
2009-04-15 21:06:00,0.5775,0.5775,0.5775,0.5775,6400000.0
2009-04-15 21:07:00,0.57727,0.57735,0.57725,0.5773,31400000.0
2009-04-15 21:08:00,0.5775,0.5776,0.5775,0.5776,19000000.0
2009-04-15 21:09:00,0.57755,0.57755,0.57755,0.57755,3800000.0
2009-04-15 21:10:00,0.57765,0.57765,0.57765,0.57765,5200000.0
2009-04-15 21:11:00,0.57765,0.57765,0.57765,0.57765,3800000.0
2009-04-15 21:12:00,0.57765,0.578,0.57755,0.578,86800000.0
2009-04-15 21:13:00,0.57805,0.57815,0.57805,0.57815,18000000.0
2009-04-15 21:14:00,0.57815,0.5783,0.5781,0.57815,39400000.0
2009-04-15 21:15:00,0.57815,0.57815,0.578,0.578,26000000.0
2009-04-15 21:16:00,0.578,0.57805,0.578,0.57805,24200000.0
2009-04-15 21:17:00,0.578,0.57805,0.578,0.57805,25000000.0
2009-04-15 21:18:00,0.57805,0.57895,0.57805,0.57895,80600000.0
2009-04-15 21:19:00,0.57895,0.57895,0.5787,0.5787,16400000.0
2009-04-15 21:20:00,0.5786,0.5786,0.5786,0.5786,6400000.0
2009-04-15 21:21:00,0.57845,0.5786,0.57845,0.5786,2400000.0
2009-04-15 21:22:00,0.57855,0.57855,0.5784,0.5784,14400000.0
2009-04-15 21:23:00,0.57855,0.57855,0.57855,0.57855,16000000.0
2009-04-15 21:24:00,0.57855,0.5791,0.5781,0.5791,105000000.0
2009-04-15 21:25:00,0.5791,0.5791,0.57845,0.579,45800000.0
2009-04-15 21:26:00,0.57895,0.5791,0.5788,0.57905,21200000.0
2009-04-15 21:27:00,0.57886,0.57905,0.57859,0.57859,52800000.0
2009-04-15 21:28:00,0.5788,0.5788,0.5788,0.5788,44800000.0
2009-04-15 21:29:00,0.5788,0.5788,0.5788,0.5788,30400001.0
2009-04-15 21:30:00,0.5788,0.5791,0.5787,0.579,80800000.0
2009-04-15 21:31:00,0.579,0.5792,0.579,0.5792,49800000.0
2009-04-15 21:32:00,0.5792,0.5793,0.5789,0.5791,31200000.0
2009-04-15 21:33:00,0.5792,0.5793,0.5791,0.5793,30000000.0
2009-04-15 21:34:00,0.5793,0.5793,0.5793,0.5793,16000000.0
2009-04-15 21:35:00,0.5789,0.5789,0.5789,0.5789,3800000.0
2009-04-15 21:36:00,0.57915,0.5794,0.57915,0.5794,13400000.0
2009-04-15 21:37:00,0.5794,0.5794,0.5794,0.5794,35200000.0
2009-04-15 21:38:00,0.5794,0.5794,0.5794,0.5794,35200000.0
2009-04-15 21:39:00,0.57908,0.57919,0.57907,0.57912,31400000.0
2009-04-15 21:40:00,0.5794,0.5796,0.579,0.5796,22200000.0
2009-04-15 21:41:00,0.5795,0.5798,0.5795,0.5795,28800000.0
2009-04-15 21:42:00,0.5795,0.57985,0.5795,0.5797,17000000.0
2009-04-15 21:43:00,0.5798,0.5801,0.5798,0.5801,17000000.0
2009-04-15 21:44:00,0.5801,0.5801,0.5799,0.5799,21400000.0
2009-04-15 21:45:00,0.5799,0.5799,0.57965,0.5799,35800000.0
2009-04-15 21:46:00,0.5801,0.58015,0.5798,0.5799,20800000.0
2009-04-15 21:47:00,0.5799,0.5799,0.5796,0.5796,19200000.0
2009-04-15 21:48:00,0.5796,0.5796,0.57955,0.57955,7800000.0
2009-04-15 21:49:00,0.57944,0.5795,0.57933,0.57933,71800000.0
2009-04-15 21:50:00,0.57955,0.5797,0.57955,0.5797,10200000.0
2009-04-15 21:51:00,0.5798,0.5799,0.5797,0.5798,25200000.0
2009-04-15 21:52:00,0.57985,0.5802,0.5798,0.5798,98800000.0
2009-04-15 21:53:00,0.58005,0.5802,0.57975,0.5799,117400000.0
2009-04-15 21:54:00,0.5801,0.5802,0.5801,0.5802,35000000.0
2009-04-15 21:55:00,0.5802,0.58025,0.57995,0.57995,53400000.0
2009-04-15 21:56:00,0.5801,0.58095,0.5801,0.58085,106600000.0
2009-04-15 21:57:00,0.58085,0.5815,0.58085,0.5812,80400000.0
2009-04-15 21:58:00,0.5813,0.58195,0.58105,0.58185,104600000.0
2009-04-15 21:59:00,0.58195,0.58205,0.58055,0.5812,177200000.0
2009-04-15 22:00:00,0.5812,0.58125,0.5811,0.5811,52200000.0
2009-04-15 22:01:00,0.58115,0.58145,0.5809,0.5814,83800000.0
2009-04-15 22:02:00,0.58145,0.58145,0.5811,0.58145,131000000.0
2009-04-15 22:03:00,0.58145,0.58145,0.58115,0.5812,45000000.0
2009-04-15 22:04:00,0.5814,0.5815,0.5812,0.5814,47000000.0
2009-04-15 22:05:00,0.5814,0.5815,0.5814,0.5815,20200000.0
2009-04-15 22:06:00,0.5815,0.5815,0.5815,0.5815,3800000.0
2009-04-15 22:07:00,0.5815,0.5815,0.5815,0.5815,3800000.0
2009-04-15 22:08:00,0.5815,0.5815,0.5815,0.5815,3800000.0
2009-04-15 22:09:00,0.5815,0.58215,0.5814,0.58175,105800000.0
2009-04-15 22:10:00,0.58175,0.58195,0.5816,0.5816,78800000.0
2009-04-15 22:11:00,0.5816,0.5816,0.5815,0.5815,16600000.0
2009-04-15 22:12:00,0.5815,0.58185,0.58145,0.5815,76000000.0
2009-04-15 22:13:00,0.5815,0.582,0.5815,0.582,12600000.0
2009-04-15 22:14:00,0.58128,0.58138,0.5811,0.5811,22800000.0
2009-04-15 22:15:00,0.58126,0.58147,0.58122,0.58122,24000000.0
2009-04-15 22:16:00,0.58122,0.58145,0.58122,0.58145,25800000.0
2009-04-15 22:17:00,0.582,0.582,0.582,0.582,1000000.0
2009-04-15 22:18:00,0.58195,0.58195,0.58195,0.58195,1000000.0
2009-04-15 22:19:00,0.58195,0.58195,0.58195,0.58195,1000000.0
2009-04-15 22:20:00,0.582,0.582,0.582,0.582,1000000.0
2009-04-15 22:21:00,0.582,0.582,0.582,0.582,1000000.0
2009-04-15 22:22:00,0.582,0.582,0.582,0.582,1000000.0
2009-04-15 22:23:00,0.58135,0.5814,0.58118,0.58131,25600000.0
2009-04-15 22:24:00,0.58145,0.58145,0.58145,0.58145,1000000.0
2009-04-15 22:25:00,0.58155,0.5816,0.58155,0.5816,15600000.0
2009-04-15 22:26:00,0.5816,0.5816,0.5816,0.5816,19000000.0
2009-04-15 22:27:00,0.5816,0.5816,0.5815,0.5815,27400000.0
2009-04-15 22:28:00,0.58123,0.58132,0.58108,0.58125,54600000.0
2009-04-15 22:29:00,0.58145,0.58145,0.58095,0.58095,45000000.0
2009-04-15 22:30:00,0.58095,0.58125,0.58095,0.5811,24200000.0
2009-04-15 22:31:00,0.5811,0.5811,0.5811,0.5811,4000000.0
2009-04-15 22:32:00,0.5811,0.5811,0.58095,0.58095,3000000.0
2009-04-15 22:33:00,0.58085,0.58115,0.58085,0.58095,33400000.0
2009-04-15 22:34:00,0.5808,0.5811,0.5807,0.5808,48400000.0
2009-04-15 22:35:00,0.58085,0.58115,0.5806,0.5811,81200000.0
2009-04-15 22:36:00,0.58085,0.58108,0.58085,0.58087,17600000.0
2009-04-15 22:37:00,0.5812,0.5815,0.5812,0.5815,54200000.0
2009-04-15 22:38:00,0.5815,0.5821,0.5815,0.582,30800000.0
2009-04-15 22:39:00,0.582,0.5821,0.582,0.5821,28600000.0
2009-04-15 22:40:00,0.5821,0.5821,0.582,0.582,12800000.0
2009-04-15 22:41:00,0.582,0.5821,0.582,0.5821,7800000.0
2009-04-15 22:42:00,0.58215,0.58215,0.5821,0.5821,12400000.0
2009-04-15 22:43:00,0.5821,0.58215,0.58185,0.58185,77200000.0
2009-04-15 22:44:00,0.58149,0.58161,0.58139,0.58161,34000000.0
2009-04-15 22:45:00,0.58185,0.58185,0.5818,0.5818,3000000.0
2009-04-15 22:46:00,0.58175,0.58175,0.5808,0.5808,4200000.0
2009-04-15 22:47:00,0.58095,0.5813,0.58095,0.5813,18000000.0
2009-04-15 22:48:00,0.58082,0.58118,0.58081,0.58107,47400000.0
2009-04-15 22:49:00,0.5811,0.5812,0.5811,0.5812,19400000.0
2009-04-15 22:50:00,0.5812,0.58125,0.5806,0.5809,60600000.0
2009-04-15 22:51:00,0.581,0.581,0.581,0.581,2000000.0
2009-04-15 22:52:00,0.58105,0.5811,0.58105,0.5811,2000000.0
2009-04-15 22:53:00,0.5811,0.5811,0.5807,0.58075,59400000.0
2009-04-15 22:54:00,0.58075,0.58075,0.58075,0.58075,15200000.0
2009-04-15 22:55:00,0.58075,0.58085,0.58055,0.5808,71400000.0
2009-04-15 22:56:00,0.5808,0.58105,0.58075,0.58105,22800000.0
2009-04-15 22:57:00,0.58105,0.5811,0.58095,0.58105,11000000.0
2009-04-15 22:58:00,0.58105,0.5812,0.58105,0.5812,3000000.0
2009-04-15 22:59:00,0.5812,0.5812,0.58085,0.58085,2000000.0
2009-04-15 23:00:00,0.5807,0.5807,0.5807,0.5807,1600000.0
2009-04-15 23:01:00,0.581,0.5813,0.581,0.5813,7200000.0
2009-04-15 23:02:00,0.58135,0.5818,0.58135,0.5818,11000000.0
2009-04-15 23:03:00,0.582,0.58215,0.582,0.58215,12000000.0
2009-04-15 23:04:00,0.5821,0.5821,0.5813,0.5815,17400000.0
2009-04-15 23:05:00,0.58129,0.5814,0.58122,0.58135,105000000.0
2009-04-15 23:06:00,0.58145,0.58145,0.58145,0.58145,1000000.0
2009-04-15 23:07:00,0.5817,0.582,0.5817,0.58195,14400000.0
2009-04-15 23:08:00,0.5821,0.58225,0.5815,0.5815,11000000.0
2009-04-15 23:09:00,0.58175,0.5818,0.58175,0.5818,2000000.0
2009-04-15 23:10:00,0.5817,0.58208,0.58144,0.5816,54600000.0
2009-04-15 23:11:00,0.58185,0.58185,0.58185,0.58185,1000000.0
2009-04-15 23:12:00,0.58148,0.58171,0.58128,0.58149,232000000.0
2009-04-15 23:13:00,0.58185,0.58185,0.5818,0.5818,2000000.0
2009-04-15 23:14:00,0.5816,0.5816,0.5816,0.5816,1000000.0
2009-04-15 23:15:00,0.5816,0.5816,0.5812,0.5812,12000000.0
2009-04-15 23:16:00,0.58105,0.58106,0.58083,0.58092,88000000.0
2009-04-15 23:17:00,0.58089,0.58092,0.58089,0.58092,7000000.0
2009-04-15 23:18:00,0.5811,0.5812,0.58105,0.58115,28200000.0
2009-04-15 23:19:00,0.5813,0.58135,0.5813,0.58135,20200000.0
2009-04-15 23:20:00,0.58098,0.58121,0.58093,0.58095,42400000.0
2009-04-15 23:21:00,0.58089,0.58108,0.58085,0.58091,49000000.0
2009-04-15 23:22:00,0.5814,0.5814,0.58135,0.58135,7800000.0
2009-04-15 23:23:00,0.58097,0.58115,0.58094,0.58111,91800000.0
2009-04-15 23:24:00,0.5814,0.5815,0.581,0.581,38400000.0
2009-04-15 23:25:00,0.5811,0.58115,0.581,0.581,81000000.0
2009-04-15 23:26:00,0.58115,0.58115,0.58115,0.58115,7600000.0
2009-04-15 23:27:00,0.58125,0.5815,0.58125,0.5815,28000000.0
2009-04-15 23:28:00,0.5815,0.58155,0.5815,0.58155,13400000.0
2009-04-15 23:29:00,0.5815,0.58155,0.58115,0.58125,9400000.0
2009-04-15 23:30:00,0.58125,0.58135,0.58105,0.58105,43200000.0
2009-04-15 23:31:00,0.58115,0.58155,0.58115,0.58155,28400000.0
2009-04-15 23:32:00,0.5815,0.5815,0.5812,0.58135,49600000.0
2009-04-15 23:33:00,0.5815,0.58185,0.5815,0.58175,96200000.0
2009-04-15 23:34:00,0.5817,0.5817,0.5811,0.5812,41000000.0
2009-04-15 23:35:00,0.5812,0.58125,0.58105,0.58105,31200000.0
2009-04-15 23:36:00,0.58076,0.58086,0.5806,0.5806,47000000.0
2009-04-15 23:37:00,0.58066,0.58081,0.58062,0.58081,39800000.0
2009-04-15 23:38:00,0.58115,0.58115,0.58105,0.58105,19400000.0
2009-04-15 23:39:00,0.581,0.581,0.58075,0.58075,14000000.0
2009-04-15 23:40:00,0.5807,0.5807,0.5807,0.5807,3800000.0
2009-04-15 23:41:00,0.58065,0.58065,0.5802,0.5802,17600000.0
2009-04-15 23:42:00,0.58015,0.5802,0.5794,0.5797,29400000.0
2009-04-15 23:43:00,0.5796,0.5805,0.5796,0.5803,96600000.0
2009-04-15 23:44:00,0.58045,0.5807,0.58045,0.5805,22800000.0
2009-04-15 23:45:00,0.5806,0.5806,0.5806,0.5806,1000000.0
2009-04-15 23:46:00,0.5806,0.5806,0.5801,0.5804,19400000.0
2009-04-15 23:47:00,0.5802,0.5802,0.5801,0.5801,13800000.0
2009-04-15 23:48:00,0.5801,0.58015,0.5801,0.58015,14200000.0
2009-04-15 23:49:00,0.58015,0.58025,0.57965,0.5797,23000000.0
2009-04-15 23:50:00,0.57918,0.5796,0.57918,0.57938,37400000.0
2009-04-15 23:51:00,0.5798,0.58005,0.5798,0.57995,16800000.0
2009-04-15 23:52:00,0.57995,0.5802,0.57995,0.58005,23000000.0
2009-04-15 23:53:00,0.57967,0.57982,0.57956,0.57963,87600000.0
2009-04-15 23:54:00,0.58015,0.58025,0.58015,0.58025,19400000.0
2009-04-15 23:55:00,0.5802,0.5802,0.5802,0.5802,4000000.0
2009-04-15 23:56:00,0.58005,0.58005,0.57968,0.57984,51400000.0
2009-04-15 23:57:00,0.58035,0.58035,0.5803,0.5803,16800000.0
2009-04-15 23:58:00,0.5803,0.5803,0.58015,0.5803,12600000.0
2009-04-15 23:59:00,0.57995,0.57998,0.57976,0.57994,199600002.0
2009-04-16 00:00:00,0.58025,0.58025,0.58025,0.58025,4000000.0
2009-04-16 00:01:00,0.5803,0.5803,0.5801,0.5803,22200000.0
2009-04-16 00:02:00,0.5805,0.58055,0.5804,0.5804,26600000.0
2009-04-16 00:03:00,0.58011,0.58036,0.58007,0.58019,137000000.0
2009-04-16 00:04:00,0.58012,0.58026,0.57994,0.58002,59400000.0
2009-04-16 00:05:00,0.5804,0.5804,0.58,0.5801,77200000.0
2009-04-16 00:06:00,0.5801,0.58015,0.58005,0.58005,26600000.0
2009-04-16 00:07:00,0.5802,0.5802,0.58,0.58,62600000.0
2009-04-16 00:08:00,0.57975,0.58025,0.57965,0.58,138000000.0
2009-04-16 00:09:00,0.58,0.58,0.57955,0.57955,52800000.0
2009-04-16 00:10:00,0.5796,0.5799,0.57945,0.5799,254400000.0
2009-04-16 00:11:00,0.57985,0.57985,0.57945,0.57985,113600000.0
2009-04-16 00:12:00,0.57985,0.57985,0.57935,0.57965,107600000.0
2009-04-16 00:13:00,0.57965,0.57965,0.57965,0.57965,32000000.0
2009-04-16 00:14:00,0.57965,0.57965,0.57965,0.57965,6400000.0
2009-04-16 00:15:00,0.57965,0.57965,0.57965,0.57965,25600000.0
2009-04-16 00:16:00,0.57947,0.57956,0.57933,0.57952,73800000.0
2009-04-16 00:17:00,0.5798,0.58,0.57975,0.58,102200000.0
2009-04-16 00:18:00,0.58,0.58,0.58,0.58,34200000.0
2009-04-16 00:19:00,0.58,0.58,0.57955,0.5797,62000000.0
2009-04-16 00:20:00,0.57965,0.57965,0.57965,0.57965,12800000.0
2009-04-16 00:21:00,0.57965,0.57965,0.57965,0.57965,108800000.0
2009-04-16 00:22:00,0.57965,0.5797,0.5796,0.57965,56000000.0
2009-04-16 00:23:00,0.57965,0.57995,0.5795,0.5795,53200000.0
2009-04-16 00:24:00,0.57965,0.5797,0.5796,0.5796,32400000.0
2009-04-16 00:25:00,0.5796,0.5796,0.5796,0.5796,20400000.0
2009-04-16 00:26:00,0.5796,0.57975,0.5796,0.5797,113000002.0
2009-04-16 00:27:00,0.5797,0.5797,0.57955,0.57955,195600000.0
2009-04-16 00:28:00,0.57946,0.57946,0.57916,0.57916,40400000.0
2009-04-16 00:29:00,0.57955,0.57975,0.57955,0.5796,230200000.0
2009-04-16 00:30:00,0.5797,0.5797,0.57965,0.5797,44000000.0
2009-04-16 00:31:00,0.57975,0.57995,0.57965,0.5798,103000000.0
2009-04-16 00:32:00,0.5798,0.5799,0.5797,0.5797,61600000.0
2009-04-16 00:33:00,0.5799,0.58005,0.57985,0.58,224400000.0
2009-04-16 00:34:00,0.57995,0.58015,0.5799,0.58005,511800000.0
2009-04-16 00:35:00,0.5801,0.58015,0.58005,0.58015,195000000.0
2009-04-16 00:36:00,0.5801,0.5801,0.5799,0.58005,44600000.0
2009-04-16 00:37:00,0.58005,0.58005,0.5797,0.5797,49200000.0
2009-04-16 00:38:00,0.5798,0.57995,0.5798,0.5799,151800000.0
2009-04-16 00:39:00,0.5799,0.58,0.5798,0.57995,77200000.0
2009-04-16 00:40:00,0.57995,0.58055,0.57995,0.5805,310800000.0
2009-04-16 00:41:00,0.58055,0.58085,0.58005,0.58015,258000000.0
2009-04-16 00:42:00,0.5802,0.58025,0.5802,0.5802,60200000.0
2009-04-16 00:43:00,0.5802,0.5803,0.5802,0.5803,16800000.0
2009-04-16 00:44:00,0.58035,0.5804,0.58035,0.5804,17400000.0
2009-04-16 00:45:00,0.58035,0.58045,0.5801,0.5804,75000000.0
2009-04-16 00:46:00,0.5804,0.5804,0.5802,0.5802,107800000.0
2009-04-16 00:47:00,0.5802,0.5802,0.5799,0.58,87600000.0
2009-04-16 00:48:00,0.5801,0.5801,0.5801,0.5801,17200000.0
2009-04-16 00:49:00,0.5801,0.5801,0.5801,0.5801,25000000.0
2009-04-16 00:50:00,0.58,0.58015,0.57985,0.57985,110200000.0
2009-04-16 00:51:00,0.57985,0.5799,0.57985,0.5799,32000000.0
2009-04-16 00:52:00,0.5799,0.58005,0.5799,0.58005,56800000.0
2009-04-16 00:53:00,0.58005,0.5801,0.5799,0.5799,67000000.0
2009-04-16 00:54:00,0.5799,0.58,0.5796,0.57975,210000000.0
2009-04-16 00:55:00,0.5797,0.5798,0.5797,0.5798,180400000.0
2009-04-16 00:56:00,0.58005,0.58005,0.57965,0.57965,204800000.0
2009-04-16 00:57:00,0.57965,0.5797,0.57965,0.5797,44400000.0
2009-04-16 00:58:00,0.5798,0.5798,0.5797,0.5798,66800000.0
2009-04-16 00:59:00,0.57985,0.58025,0.57985,0.58025,70200000.0
2009-04-16 01:00:00,0.58035,0.58035,0.58,0.58,141200000.0
2009-04-16 01:01:00,0.57946,0.57996,0.57946,0.57981,29000000.0
2009-04-16 01:02:00,0.58,0.58,0.5797,0.5797,264000001.0
2009-04-16 01:03:00,0.5797,0.57975,0.5792,0.5792,96600000.0
2009-04-16 01:04:00,0.57915,0.57915,0.57895,0.57895,165200000.0
2009-04-16 01:05:00,0.579,0.579,0.5785,0.57865,362000000.0
2009-04-16 01:06:00,0.5786,0.57865,0.5785,0.5786,169800002.0
2009-04-16 01:07:00,0.5786,0.57865,0.5784,0.5785,208600000.0
2009-04-16 01:08:00,0.5785,0.57855,0.5781,0.5781,249600001.0
2009-04-16 01:09:00,0.5781,0.57855,0.5781,0.5785,240600000.0
2009-04-16 01:10:00,0.57855,0.57855,0.57835,0.57835,210799999.0
2009-04-16 01:11:00,0.57835,0.5784,0.5783,0.5783,138400000.0
2009-04-16 01:12:00,0.57825,0.5783,0.57815,0.57815,132400000.0
2009-04-16 01:13:00,0.5781,0.57815,0.57795,0.5781,118200000.0
2009-04-16 01:14:00,0.57815,0.57815,0.57815,0.57815,55400000.0
2009-04-16 01:15:00,0.57815,0.57815,0.57795,0.578,166200000.0
2009-04-16 01:16:00,0.57805,0.57805,0.5776,0.57775,285000000.0
2009-04-16 01:17:00,0.57775,0.57805,0.57765,0.5777,94600000.0
2009-04-16 01:18:00,0.57785,0.5781,0.5778,0.5781,103000000.0
2009-04-16 01:19:00,0.57805,0.57845,0.57805,0.5784,234599999.0
2009-04-16 01:20:00,0.57845,0.57855,0.5784,0.5784,190200000.0
2009-04-16 01:21:00,0.57845,0.5787,0.57835,0.5786,294000000.0
2009-04-16 01:22:00,0.5786,0.5786,0.5784,0.5786,114600000.0
2009-04-16 01:23:00,0.57865,0.57865,0.57865,0.57865,7600000.0
2009-04-16 01:24:00,0.57845,0.5786,0.57845,0.5786,22200000.0
2009-04-16 01:25:00,0.57865,0.57885,0.57865,0.57885,129600000.0
2009-04-16 01:26:00,0.5789,0.5791,0.57885,0.57895,121000000.0
2009-04-16 01:27:00,0.57895,0.57905,0.5788,0.5788,113200000.0
2009-04-16 01:28:00,0.5788,0.5788,0.5786,0.5787,29000000.0
2009-04-16 01:29:00,0.5786,0.5786,0.57825,0.57855,64800000.0
2009-04-16 01:30:00,0.57855,0.57875,0.5782,0.5782,295200000.0
2009-04-16 01:31:00,0.5784,0.5785,0.5782,0.57835,28400000.0
2009-04-16 01:32:00,0.57835,0.5784,0.5781,0.5781,146000000.0
2009-04-16 01:33:00,0.57815,0.5784,0.57815,0.5784,62400000.0
2009-04-16 01:34:00,0.5784,0.57865,0.57835,0.57845,178000000.0
2009-04-16 01:35:00,0.57845,0.57855,0.5782,0.57835,197799999.0
2009-04-16 01:36:00,0.57835,0.57835,0.57825,0.57825,91800000.0
2009-04-16 01:37:00,0.57825,0.5783,0.57785,0.578,52400000.0
2009-04-16 01:38:00,0.5784,0.57855,0.5778,0.5778,142600000.0
2009-04-16 01:39:00,0.5781,0.57815,0.5776,0.5776,144400000.0
2009-04-16 01:40:00,0.5775,0.5778,0.5775,0.57775,150600000.0
2009-04-16 01:41:00,0.5777,0.578,0.5777,0.5779,93200000.0
2009-04-16 01:42:00,0.5779,0.5779,0.5779,0.5779,6400000.0
2009-04-16 01:43:00,0.57785,0.57785,0.5778,0.5778,47000000.0
2009-04-16 01:44:00,0.57785,0.5785,0.5778,0.57845,218000000.0
2009-04-16 01:45:00,0.5784,0.57845,0.5782,0.57835,109800000.0
2009-04-16 01:46:00,0.5783,0.57855,0.57795,0.57795,41600000.0
2009-04-16 01:47:00,0.57805,0.57815,0.5778,0.5778,113000000.0
2009-04-16 01:48:00,0.57785,0.57825,0.57785,0.5782,125800000.0
2009-04-16 01:49:00,0.5782,0.5782,0.57785,0.5779,56400000.0
2009-04-16 01:50:00,0.57785,0.578,0.5776,0.5776,213400000.0
2009-04-16 01:51:00,0.5776,0.578,0.57755,0.5778,251800000.0
2009-04-16 01:52:00,0.57765,0.578,0.57765,0.5778,232000000.0
2009-04-16 01:53:00,0.5778,0.5781,0.5778,0.5779,220000000.0
2009-04-16 01:54:00,0.5779,0.578,0.57785,0.57785,285400000.0
2009-04-16 01:55:00,0.57785,0.57815,0.5778,0.57795,311200000.0
2009-04-16 01:56:00,0.57795,0.57805,0.5778,0.57785,175400000.0
2009-04-16 01:57:00,0.5779,0.578,0.5777,0.5779,145800000.0
2009-04-16 01:58:00,0.57795,0.578,0.5779,0.5779,112600000.0
2009-04-16 01:59:00,0.57795,0.57805,0.5779,0.57805,64400000.0
2009-04-16 02:00:00,0.57805,0.5782,0.578,0.5782,32000000.0
2009-04-16 02:01:00,0.5782,0.5782,0.5776,0.5781,104412400.0
2009-04-16 02:02:00,0.5781,0.5782,0.57605,0.57725,224400000.0
2009-04-16 02:03:00,0.57725,0.57725,0.5765,0.577,322400001.0
2009-04-16 02:04:00,0.577,0.5774,0.577,0.5772,422800000.0
2009-04-16 02:05:00,0.5772,0.57745,0.5772,0.5774,181400000.0
2009-04-16 02:06:00,0.5775,0.5778,0.5773,0.57755,200200000.0
2009-04-16 02:07:00,0.5776,0.5779,0.5776,0.5778,97200000.0
2009-04-16 02:08:00,0.57785,0.57835,0.5778,0.57835,70400000.0
2009-04-16 02:09:00,0.57835,0.5787,0.5781,0.5786,126400000.0
2009-04-16 02:10:00,0.57855,0.579,0.57815,0.57815,178000000.0
2009-04-16 02:11:00,0.5781,0.5784,0.5778,0.5779,315400000.0
2009-04-16 02:12:00,0.57795,0.5781,0.5779,0.578,135200000.0
2009-04-16 02:13:00,0.578,0.57815,0.5775,0.57785,146200000.0
2009-04-16 02:14:00,0.57795,0.57795,0.5775,0.5776,25200000.0
2009-04-16 02:15:00,0.5776,0.57775,0.5775,0.5776,218400000.0
2009-04-16 02:16:00,0.5775,0.5777,0.57745,0.5777,84600000.0
2009-04-16 02:17:00,0.57765,0.578,0.57755,0.578,149200000.0
2009-04-16 02:18:00,0.578,0.5781,0.57755,0.578,176400000.0
2009-04-16 02:19:00,0.5779,0.5779,0.5776,0.5778,381800002.0
2009-04-16 02:20:00,0.5778,0.5779,0.5778,0.5779,144600000.0
2009-04-16 02:21:00,0.5779,0.5781,0.5779,0.5781,206000000.0
2009-04-16 02:22:00,0.57805,0.57855,0.57805,0.57835,249200001.0
2009-04-16 02:23:00,0.57845,0.57845,0.5783,0.5783,186400000.0
2009-04-16 02:24:00,0.5783,0.5784,0.57795,0.5784,288200000.0
2009-04-16 02:25:00,0.57835,0.57875,0.57835,0.57845,139400000.0
2009-04-16 02:26:00,0.57845,0.5785,0.5782,0.57825,184200000.0
2009-04-16 02:27:00,0.57825,0.57845,0.57825,0.57845,81600000.0
2009-04-16 02:28:00,0.5784,0.57845,0.578,0.57815,256800000.0
2009-04-16 02:29:00,0.5781,0.5781,0.5779,0.5779,119800000.0
2009-04-16 02:30:00,0.5779,0.5781,0.5778,0.5778,165200000.0
2009-04-16 02:31:00,0.57795,0.578,0.5776,0.5776,187000000.0
2009-04-16 02:32:00,0.57765,0.5781,0.57755,0.5776,125000000.0
2009-04-16 02:33:00,0.5777,0.5782,0.5777,0.5779,147000000.0
2009-04-16 02:34:00,0.57795,0.57795,0.5777,0.5777,123200000.0
2009-04-16 02:35:00,0.57775,0.57775,0.57715,0.5774,134400000.0
2009-04-16 02:36:00,0.57735,0.57735,0.57705,0.57715,88400000.0
2009-04-16 02:37:00,0.57715,0.57755,0.577,0.57755,165800001.0
2009-04-16 02:38:00,0.57755,0.57755,0.577,0.5771,90400000.0
2009-04-16 02:39:00,0.5771,0.57735,0.5769,0.57735,117600000.0
2009-04-16 02:40:00,0.57735,0.57735,0.57695,0.57715,95400000.0
2009-04-16 02:41:00,0.577,0.577,0.5767,0.5767,98200000.0
2009-04-16 02:42:00,0.57675,0.57685,0.5765,0.5768,278400000.0
2009-04-16 02:43:00,0.5768,0.57705,0.5768,0.57705,61800000.0
2009-04-16 02:44:00,0.5768,0.5772,0.5768,0.5771,110200000.0
2009-04-16 02:45:00,0.5771,0.57725,0.5769,0.5772,289000001.0
2009-04-16 02:46:00,0.5773,0.57745,0.5769,0.57725,209200000.0
2009-04-16 02:47:00,0.57725,0.5773,0.577,0.5773,101600000.0
2009-04-16 02:48:00,0.5773,0.57785,0.5771,0.57785,179200000.0
2009-04-16 02:49:00,0.5779,0.57865,0.5778,0.57825,350999999.0
2009-04-16 02:50:00,0.57835,0.57845,0.57795,0.5781,40000000.0
2009-04-16 02:51:00,0.5782,0.5785,0.5781,0.5784,35200000.0
2009-04-16 02:52:00,0.5787,0.5787,0.5784,0.57855,153600000.0
2009-04-16 02:53:00,0.5786,0.57875,0.5785,0.5786,141200000.0
2009-04-16 02:54:00,0.5786,0.5786,0.578,0.5781,74800000.0
2009-04-16 02:55:00,0.5781,0.57855,0.578,0.5781,177599999.0
2009-04-16 02:56:00,0.5781,0.57825,0.5781,0.5781,232800000.0
2009-04-16 02:57:00,0.5781,0.57835,0.57805,0.57835,152800000.0
2009-04-16 02:58:00,0.5784,0.5787,0.5782,0.5787,209200000.0
2009-04-16 02:59:00,0.5786,0.5789,0.5785,0.5788,236600000.0
2009-04-16 03:00:00,0.5789,0.57905,0.5787,0.5789,95000000.0
2009-04-16 03:01:00,0.5789,0.5793,0.57875,0.57895,331600000.0
2009-04-16 03:02:00,0.57895,0.5792,0.5786,0.5791,368200000.0
2009-04-16 03:03:00,0.5791,0.57915,0.57795,0.57815,253200000.0
2009-04-16 03:04:00,0.57845,0.5785,0.5781,0.5785,146000000.0
2009-04-16 03:05:00,0.5786,0.57935,0.5781,0.57935,145800000.0
2009-04-16 03:06:00,0.57875,0.57875,0.5781,0.5781,191600000.0
2009-04-16 03:07:00,0.57835,0.57835,0.578,0.5781,151400000.0
2009-04-16 03:08:00,0.5781,0.5785,0.5781,0.5781,112800000.0
2009-04-16 03:09:00,0.578,0.578,0.57795,0.578,50600000.0
2009-04-16 03:10:00,0.57805,0.57805,0.5775,0.57765,180000000.0
2009-04-16 03:11:00,0.5777,0.57775,0.5772,0.5772,215200000.0
2009-04-16 03:12:00,0.57715,0.5776,0.57705,0.57755,152800000.0
2009-04-16 03:13:00,0.57755,0.57765,0.5771,0.57755,300000000.0
2009-04-16 03:14:00,0.5775,0.57755,0.57695,0.57705,234199999.0
2009-04-16 03:15:00,0.57705,0.57765,0.577,0.5774,279000000.0
2009-04-16 03:16:00,0.5774,0.57745,0.5769,0.577,109200000.0
2009-04-16 03:17:00,0.57725,0.5773,0.577,0.57725,87800000.0
2009-04-16 03:18:00,0.57725,0.57735,0.5771,0.5773,157800000.0
2009-04-16 03:19:00,0.57725,0.5773,0.57725,0.5773,14200000.0
2009-04-16 03:20:00,0.5773,0.57755,0.5773,0.57755,118000000.0
2009-04-16 03:21:00,0.5776,0.5781,0.5776,0.57775,107000001.0
2009-04-16 03:22:00,0.5778,0.5785,0.5777,0.57825,186000001.0
2009-04-16 03:23:00,0.5782,0.57835,0.5779,0.5782,224800000.0
2009-04-16 03:24:00,0.57835,0.57835,0.5782,0.5782,36800000.0
2009-04-16 03:25:00,0.5782,0.57835,0.5781,0.5781,68800001.0
2009-04-16 03:26:00,0.5781,0.5781,0.57765,0.57765,64600000.0
2009-04-16 03:27:00,0.57745,0.5777,0.57745,0.5775,16000000.0
2009-04-16 03:28:00,0.5775,0.5775,0.5773,0.5775,45400000.0
2009-04-16 03:29:00,0.57745,0.57745,0.5773,0.57745,129000000.0
2009-04-16 03:30:00,0.57745,0.57765,0.5774,0.5775,96600000.0
2009-04-16 03:31:00,0.5775,0.5775,0.5774,0.5774,65400000.0
2009-04-16 03:32:00,0.5775,0.5775,0.5774,0.5774,55200000.0
2009-04-16 03:33:00,0.57735,0.5774,0.5769,0.577,102600000.0
2009-04-16 03:34:00,0.5771,0.5772,0.577,0.5771,66200000.0
2009-04-16 03:35:00,0.5771,0.5772,0.5771,0.5772,52600000.0
2009-04-16 03:36:00,0.5772,0.5772,0.577,0.577,75800000.0
2009-04-16 03:37:00,0.577,0.57705,0.577,0.577,90600000.0
2009-04-16 03:38:00,0.577,0.577,0.577,0.577,15600000.0
2009-04-16 03:39:00,0.57705,0.5772,0.577,0.5771,153200000.0
2009-04-16 03:40:00,0.57715,0.57715,0.5769,0.5769,95800000.0
2009-04-16 03:41:00,0.577,0.57725,0.5768,0.5769,169200000.0
2009-04-16 03:42:00,0.57685,0.5769,0.57685,0.57685,45000000.0
2009-04-16 03:43:00,0.5768,0.5769,0.5768,0.5769,27000000.0
2009-04-16 03:44:00,0.5769,0.577,0.5769,0.57695,56000000.0
2009-04-16 03:45:00,0.57695,0.577,0.57695,0.577,111000000.0
2009-04-16 03:46:00,0.577,0.577,0.577,0.577,61000000.0
2009-04-16 03:47:00,0.5771,0.5771,0.57705,0.5771,29000000.0
2009-04-16 03:48:00,0.57687,0.57704,0.57682,0.57704,56200000.0
2009-04-16 03:49:00,0.5772,0.57725,0.5771,0.5772,84200000.0
2009-04-16 03:50:00,0.57725,0.57755,0.57725,0.57745,18200000.0
2009-04-16 03:51:00,0.57745,0.5775,0.5774,0.5774,66000000.0
2009-04-16 03:52:00,0.5774,0.57755,0.5774,0.5775,45800000.0
2009-04-16 03:53:00,0.57765,0.57775,0.5775,0.5775,78400000.0
2009-04-16 03:54:00,0.5775,0.5777,0.5775,0.5777,12600000.0
2009-04-16 03:55:00,0.5777,0.57785,0.5777,0.57785,10000000.0
2009-04-16 03:56:00,0.57785,0.57785,0.5778,0.5778,12600000.0
2009-04-16 03:57:00,0.5778,0.57785,0.5778,0.5778,48800000.0
2009-04-16 03:58:00,0.57775,0.57775,0.5775,0.5775,21000000.0
2009-04-16 03:59:00,0.5775,0.57775,0.5775,0.57755,96200000.0
2009-04-16 04:00:00,0.5775,0.5775,0.5747,0.57525,158012400.0
2009-04-16 04:01:00,0.57545,0.57655,0.57545,0.57625,25000000.0
2009-04-16 04:02:00,0.5766,0.5775,0.5766,0.57745,187200000.0
2009-04-16 04:03:00,0.5773,0.57745,0.5764,0.5765,142200000.0
2009-04-16 04:04:00,0.57655,0.57695,0.5764,0.5767,63600000.0
2009-04-16 04:05:00,0.5767,0.5767,0.5759,0.5762,27400000.0
2009-04-16 04:06:00,0.57645,0.57645,0.57625,0.5764,20000000.0
2009-04-16 04:07:00,0.57655,0.57675,0.5764,0.5766,74400000.0
2009-04-16 04:08:00,0.57655,0.57655,0.576,0.5762,120600000.0
2009-04-16 04:09:00,0.5761,0.5763,0.576,0.5761,136400000.0
2009-04-16 04:10:00,0.57605,0.5762,0.576,0.5762,24200000.0
2009-04-16 04:11:00,0.5762,0.5762,0.576,0.576,61000000.0
2009-04-16 04:12:00,0.57595,0.5761,0.5754,0.5759,156000000.0
2009-04-16 04:13:00,0.5759,0.5761,0.57585,0.5761,69200000.0
2009-04-16 04:14:00,0.57615,0.5767,0.576,0.5761,69800000.0
2009-04-16 04:15:00,0.5761,0.57625,0.5759,0.57615,105400000.0
2009-04-16 04:16:00,0.5761,0.5762,0.576,0.576,7400000.0
2009-04-16 04:17:00,0.576,0.5761,0.576,0.576,25600000.0
2009-04-16 04:18:00,0.5761,0.5761,0.5761,0.5761,3800000.0
2009-04-16 04:19:00,0.576,0.576,0.5753,0.57555,79800000.0
2009-04-16 04:20:00,0.57555,0.57555,0.57515,0.5755,107400000.0
2009-04-16 04:21:00,0.57545,0.57545,0.5752,0.5752,52000000.0
2009-04-16 04:22:00,0.5752,0.5752,0.57515,0.5752,36200000.0
2009-04-16 04:23:00,0.5754,0.57545,0.57535,0.5754,99800000.0
2009-04-16 04:24:00,0.5754,0.5754,0.57535,0.57535,40400000.0
2009-04-16 04:25:00,0.5754,0.57555,0.5754,0.5754,97800000.0
2009-04-16 04:26:00,0.57555,0.57585,0.5755,0.57555,45200000.0
2009-04-16 04:27:00,0.5756,0.57575,0.5755,0.5755,48800000.0
2009-04-16 04:28:00,0.5755,0.5755,0.575,0.5752,166200000.0
2009-04-16 04:29:00,0.5751,0.5752,0.57485,0.57505,149600000.0
2009-04-16 04:30:00,0.5753,0.57545,0.57495,0.57505,44000000.0
2009-04-16 04:31:00,0.57505,0.57505,0.57485,0.57485,19800000.0
2009-04-16 04:32:00,0.57485,0.57505,0.57485,0.57505,20000000.0
2009-04-16 04:33:00,0.575,0.5755,0.575,0.5755,41800000.0
2009-04-16 04:34:00,0.57545,0.5756,0.5754,0.5756,11200000.0
2009-04-16 04:35:00,0.5756,0.5759,0.5756,0.5759,33200000.0
2009-04-16 04:36:00,0.5758,0.5759,0.5758,0.5758,49600000.0
2009-04-16 04:37:00,0.5758,0.5758,0.57495,0.57495,260000000.0
2009-04-16 04:38:00,0.57495,0.5756,0.57495,0.57545,144200000.0
2009-04-16 04:39:00,0.5754,0.57565,0.57525,0.57525,64200000.0
2009-04-16 04:40:00,0.57515,0.57515,0.57495,0.57515,30000000.0
2009-04-16 04:41:00,0.575,0.5753,0.5749,0.57525,25800000.0
2009-04-16 04:42:00,0.57545,0.5755,0.5753,0.5753,45600000.0
2009-04-16 04:43:00,0.57525,0.5753,0.5749,0.5753,45400000.0
2009-04-16 04:44:00,0.57525,0.5753,0.5752,0.57525,63600000.0
2009-04-16 04:45:00,0.57455,0.57485,0.57455,0.57485,39800000.0
2009-04-16 04:46:00,0.57505,0.5752,0.5748,0.575,44400000.0
2009-04-16 04:47:00,0.575,0.5751,0.5749,0.5751,56600000.0
2009-04-16 04:48:00,0.57515,0.57565,0.57515,0.57545,117200000.0
2009-04-16 04:49:00,0.5755,0.5756,0.57545,0.5756,9200000.0
2009-04-16 04:50:00,0.5756,0.576,0.5756,0.576,97000000.0
2009-04-16 04:51:00,0.57615,0.5763,0.57615,0.5763,45400000.0
2009-04-16 04:52:00,0.57625,0.5764,0.57625,0.57635,47200000.0
2009-04-16 04:53:00,0.5763,0.5763,0.57615,0.57615,24400000.0
2009-04-16 04:54:00,0.57615,0.57615,0.5756,0.576,115000000.0
2009-04-16 04:55:00,0.576,0.576,0.5759,0.5759,11600000.0
2009-04-16 04:56:00,0.5759,0.5759,0.5758,0.5758,23800000.0
2009-04-16 04:57:00,0.5758,0.5758,0.57565,0.5758,45200000.0
2009-04-16 04:58:00,0.57585,0.5759,0.57585,0.5759,10400000.0
2009-04-16 04:59:00,0.57585,0.57585,0.57565,0.5758,35200000.0
2009-04-16 05:00:00,0.5758,0.5758,0.5756,0.57575,109600000.0
2009-04-16 05:01:00,0.5757,0.57575,0.5757,0.57575,49200000.0
2009-04-16 05:02:00,0.57541,0.57552,0.57535,0.57547,49600000.0
2009-04-16 05:03:00,0.5757,0.57575,0.5757,0.5757,53800000.0
2009-04-16 05:04:00,0.57553,0.57557,0.57545,0.57557,51200000.0
2009-04-16 05:05:00,0.57565,0.57565,0.57555,0.5756,158200000.0
2009-04-16 05:06:00,0.57565,0.5757,0.5755,0.5757,110400000.0
2009-04-16 05:07:00,0.57565,0.57565,0.5756,0.5756,14000000.0
2009-04-16 05:08:00,0.5756,0.5756,0.5755,0.57555,41400000.0
2009-04-16 05:09:00,0.5756,0.5756,0.5756,0.5756,1200000.0
2009-04-16 05:10:00,0.5756,0.57635,0.5756,0.5761,41800000.0
2009-04-16 05:11:00,0.5761,0.5761,0.57585,0.57585,21000000.0
2009-04-16 05:12:00,0.57585,0.57585,0.57585,0.57585,1200000.0
2009-04-16 05:13:00,0.57575,0.5758,0.57573,0.57573,17600000.0
2009-04-16 05:14:00,0.57585,0.57615,0.57575,0.57575,5000000.0
2009-04-16 05:15:00,0.57605,0.57615,0.576,0.576,4600000.0
2009-04-16 05:16:00,0.5762,0.5762,0.57585,0.57605,12400000.0
2009-04-16 05:17:00,0.5759,0.5759,0.5759,0.5759,8000000.0
2009-04-16 05:18:00,0.5761,0.5762,0.5758,0.57615,43400000.0
2009-04-16 05:19:00,0.576,0.576,0.576,0.576,3800000.0
2009-04-16 05:20:00,0.5762,0.5762,0.57605,0.57615,24600000.0
2009-04-16 05:21:00,0.57625,0.57625,0.57615,0.57615,16200000.0
2009-04-16 05:22:00,0.57635,0.57665,0.5761,0.5761,98000000.0
2009-04-16 05:23:00,0.5762,0.5762,0.5761,0.5761,5800000.0
2009-04-16 05:24:00,0.5761,0.5761,0.5761,0.5761,3800000.0
2009-04-16 05:25:00,0.57615,0.5762,0.57615,0.5762,2000000.0
2009-04-16 05:26:00,0.57615,0.5762,0.576,0.576,45600000.0
2009-04-16 05:27:00,0.576,0.5762,0.576,0.5762,9200000.0
2009-04-16 05:28:00,0.57579,0.57611,0.57571,0.57611,11200000.0
2009-04-16 05:29:00,0.5762,0.5762,0.5762,0.5762,16200000.0
2009-04-16 05:30:00,0.5762,0.5765,0.576,0.576,15000000.0
2009-04-16 05:31:00,0.576,0.5762,0.576,0.5762,15200000.0
2009-04-16 05:32:00,0.5762,0.57645,0.576,0.57645,84400000.0
2009-04-16 05:33:00,0.5764,0.57705,0.5764,0.57705,44400000.0
2009-04-16 05:34:00,0.577,0.57705,0.57695,0.577,11800000.0
2009-04-16 05:35:00,0.577,0.577,0.577,0.577,1200000.0
2009-04-16 05:36:00,0.57662,0.5768,0.57643,0.5768,41200000.0
2009-04-16 05:37:00,0.57695,0.577,0.57695,0.577,8400000.0
2009-04-16 05:38:00,0.57665,0.57672,0.57658,0.57669,52200000.0
2009-04-16 05:39:00,0.577,0.57715,0.577,0.57715,4200000.0
2009-04-16 05:40:00,0.57705,0.57705,0.5769,0.5769,18800000.0
2009-04-16 05:41:00,0.577,0.5771,0.577,0.5771,7400000.0
2009-04-16 05:42:00,0.57715,0.5772,0.57715,0.5772,24600000.0
2009-04-16 05:43:00,0.5772,0.5772,0.5772,0.5772,23200000.0
2009-04-16 05:44:00,0.5772,0.5772,0.57675,0.57675,44200000.0
2009-04-16 05:45:00,0.5767,0.5767,0.57665,0.57665,8600000.0
2009-04-16 05:46:00,0.5766,0.5767,0.5766,0.57665,16000000.0
2009-04-16 05:47:00,0.57645,0.57645,0.57645,0.57645,10200000.0
2009-04-16 05:48:00,0.5766,0.57675,0.5766,0.57675,13600000.0
2009-04-16 05:49:00,0.57675,0.57675,0.5767,0.5767,7200000.0
2009-04-16 05:50:00,0.5767,0.5767,0.57665,0.57665,3400000.0
2009-04-16 05:51:00,0.5767,0.57675,0.5767,0.5767,11200000.0
2009-04-16 05:52:00,0.5767,0.5768,0.5767,0.5768,7600000.0
2009-04-16 05:53:00,0.5768,0.5768,0.5768,0.5768,9000000.0
2009-04-16 05:54:00,0.57675,0.57685,0.5767,0.5768,63000000.0
2009-04-16 05:55:00,0.5767,0.57685,0.5767,0.57685,37200000.0
2009-04-16 05:56:00,0.57685,0.57695,0.5768,0.57695,10000000.0
2009-04-16 05:57:00,0.57695,0.57695,0.5768,0.57685,25000000.0
2009-04-16 05:58:00,0.5769,0.5769,0.57685,0.57685,10000000.0
2009-04-16 05:59:00,0.5769,0.5773,0.5769,0.5772,58800000.0
2009-04-16 06:00:00,0.57705,0.57705,0.57705,0.57705,1000000.0
2009-04-16 06:01:00,0.577,0.577,0.577,0.577,14000000.0
2009-04-16 06:02:00,0.577,0.57735,0.57695,0.57725,28400000.0
2009-04-16 06:03:00,0.57725,0.5776,0.5772,0.57745,24800000.0
2009-04-16 06:04:00,0.57755,0.57805,0.57715,0.57805,47200000.0
2009-04-16 06:05:00,0.57805,0.57825,0.5777,0.57825,9600000.0
2009-04-16 06:06:00,0.5781,0.57835,0.5781,0.57835,6800000.0
2009-04-16 06:07:00,0.57835,0.57835,0.5782,0.5782,6000000.0
2009-04-16 06:08:00,0.57825,0.57825,0.57815,0.57815,8400000.0
2009-04-16 06:09:00,0.57805,0.5783,0.57795,0.57795,123000000.0
2009-04-16 06:10:00,0.57755,0.57785,0.5774,0.5777,61200000.0
2009-04-16 06:11:00,0.57755,0.57765,0.57745,0.5775,42800000.0
2009-04-16 06:12:00,0.5777,0.5777,0.57735,0.5775,28200000.0
2009-04-16 06:13:00,0.5775,0.5775,0.5775,0.5775,29800000.0
2009-04-16 06:14:00,0.5775,0.5775,0.5775,0.5775,3800000.0
2009-04-16 06:15:00,0.5775,0.5775,0.5773,0.5773,30000000.0
2009-04-16 06:16:00,0.57745,0.5776,0.5773,0.5775,34600000.0
2009-04-16 06:17:00,0.5775,0.5775,0.57735,0.57735,2200000.0
2009-04-16 06:18:00,0.57745,0.5776,0.57745,0.5776,7400000.0
2009-04-16 06:19:00,0.5776,0.5776,0.57755,0.57755,3400000.0
2009-04-16 06:20:00,0.57755,0.57765,0.57755,0.57765,7200000.0
2009-04-16 06:21:00,0.57765,0.57765,0.5776,0.5776,5000000.0
2009-04-16 06:22:00,0.5776,0.57775,0.5776,0.57765,37200000.0
2009-04-16 06:23:00,0.57765,0.5778,0.57765,0.5778,23800000.0
2009-04-16 06:24:00,0.57752,0.57756,0.57714,0.57729,38800000.0
2009-04-16 06:25:00,0.57732,0.57742,0.57717,0.57741,48200000.0
2009-04-16 06:26:00,0.5778,0.57785,0.5778,0.57785,5600000.0
2009-04-16 06:27:00,0.5779,0.578,0.57785,0.57795,20400000.0
2009-04-16 06:28:00,0.57785,0.57785,0.57775,0.57775,3400000.0
2009-04-16 06:29:00,0.57775,0.57775,0.5777,0.57775,20400000.0
2009-04-16 06:30:00,0.57775,0.5778,0.5777,0.5777,8400000.0
2009-04-16 06:31:00,0.5777,0.5777,0.5775,0.57755,39200000.0
2009-04-16 06:32:00,0.5774,0.5775,0.57735,0.57735,50200000.0
2009-04-16 06:33:00,0.5775,0.57755,0.577,0.577,90000000.0
2009-04-16 06:34:00,0.57715,0.57715,0.5771,0.5771,28200000.0
2009-04-16 06:35:00,0.5771,0.5771,0.5764,0.57665,267600000.0
2009-04-16 06:36:00,0.5767,0.57685,0.5764,0.5765,148200000.0
2009-04-16 06:37:00,0.57645,0.57645,0.57645,0.57645,1000000.0
2009-04-16 06:38:00,0.57645,0.57665,0.57645,0.5766,16600000.0
2009-04-16 06:39:00,0.5766,0.5766,0.5764,0.5764,26800000.0
2009-04-16 06:40:00,0.57625,0.57625,0.57585,0.5762,4800000.0
2009-04-16 06:41:00,0.5763,0.5763,0.57595,0.57625,41800000.0
2009-04-16 06:42:00,0.57615,0.5763,0.57615,0.5762,20000000.0
2009-04-16 06:43:00,0.5761,0.5761,0.5756,0.576,30000000.0
2009-04-16 06:44:00,0.576,0.576,0.576,0.576,19000000.0
2009-04-16 06:45:00,0.57595,0.576,0.57555,0.576,73600000.0
2009-04-16 06:46:00,0.576,0.57605,0.576,0.576,21600000.0
2009-04-16 06:47:00,0.576,0.57605,0.576,0.57605,26200000.0
2009-04-16 06:48:00,0.57625,0.57625,0.576,0.576,35400000.0
2009-04-16 06:49:00,0.576,0.576,0.5758,0.5759,28000000.0
2009-04-16 06:50:00,0.5759,0.57595,0.57525,0.57545,36400000.0
2009-04-16 06:51:00,0.57555,0.5757,0.57555,0.5757,16000000.0
2009-04-16 06:52:00,0.57565,0.57565,0.5751,0.5751,38900000.0
2009-04-16 06:53:00,0.57525,0.5754,0.5752,0.5753,61400000.0
2009-04-16 06:54:00,0.5752,0.5753,0.5752,0.5753,20800000.0
2009-04-16 06:55:00,0.5753,0.57545,0.57525,0.57525,29800000.0
2009-04-16 06:56:00,0.5752,0.5753,0.57515,0.5753,78200000.0
2009-04-16 06:57:00,0.57489,0.57516,0.57485,0.575,78800000.0
2009-04-16 06:58:00,0.57535,0.5756,0.5753,0.5756,7600000.0
2009-04-16 06:59:00,0.5755,0.57575,0.57535,0.5755,4600000.0
2009-04-16 07:00:00,0.5755,0.5755,0.57535,0.5754,69600000.0
2009-04-16 07:01:00,0.57545,0.57555,0.5754,0.5755,26000000.0
2009-04-16 07:02:00,0.57555,0.57595,0.57555,0.57555,76400000.0
2009-04-16 07:03:00,0.57555,0.5758,0.5755,0.5758,53000000.0
2009-04-16 07:04:00,0.57575,0.57685,0.5755,0.5755,91524800.0
2009-04-16 07:05:00,0.5757,0.5762,0.5757,0.5761,72200000.0
2009-04-16 07:06:00,0.5761,0.5761,0.57605,0.57605,4800000.0
2009-04-16 07:07:00,0.57605,0.57605,0.57515,0.57595,66200000.0
2009-04-16 07:08:00,0.57595,0.57595,0.57535,0.5754,102200000.0
2009-04-16 07:09:00,0.5754,0.5758,0.5754,0.57555,76400000.0
2009-04-16 07:10:00,0.57555,0.5758,0.57545,0.5756,137800000.0
2009-04-16 07:11:00,0.5752,0.57554,0.57506,0.57534,119600000.0
2009-04-16 07:12:00,0.5756,0.5757,0.5756,0.5757,40600000.0
2009-04-16 07:13:00,0.57535,0.57537,0.57522,0.57535,88600000.0
2009-04-16 07:14:00,0.5757,0.5757,0.5757,0.5757,1200000.0
2009-04-16 07:15:00,0.5757,0.5757,0.5757,0.5757,3200000.0
2009-04-16 07:16:00,0.5756,0.5758,0.5755,0.5758,42200000.0
2009-04-16 07:17:00,0.57575,0.57575,0.5754,0.5757,8200000.0
2009-04-16 07:18:00,0.5757,0.5757,0.5757,0.5757,9400000.0
2009-04-16 07:19:00,0.5758,0.5758,0.5758,0.5758,3800000.0
2009-04-16 07:20:00,0.5758,0.5758,0.57545,0.57545,9400000.0
2009-04-16 07:21:00,0.57545,0.5756,0.57545,0.5756,12200000.0
2009-04-16 07:22:00,0.5756,0.5756,0.5746,0.5748,181400000.0
2009-04-16 07:23:00,0.5749,0.575,0.57475,0.57475,25600000.0
2009-04-16 07:24:00,0.5747,0.5749,0.57425,0.57435,98400000.0
2009-04-16 07:25:00,0.57435,0.57445,0.57425,0.57425,23400000.0
2009-04-16 07:26:00,0.57425,0.5744,0.5733,0.57395,123600000.0
2009-04-16 07:27:00,0.5739,0.5748,0.5738,0.574,257000000.0
2009-04-16 07:28:00,0.5741,0.57445,0.5741,0.57425,171200000.0
2009-04-16 07:29:00,0.5743,0.57485,0.5738,0.5741,171200000.0
2009-04-16 07:30:00,0.5741,0.5741,0.5736,0.57365,130800000.0
2009-04-16 07:31:00,0.57365,0.57365,0.5734,0.5735,152200000.0
2009-04-16 07:32:00,0.5735,0.5738,0.5735,0.5738,36000000.0
2009-04-16 07:33:00,0.57375,0.57385,0.57355,0.5736,80600000.0
2009-04-16 07:34:00,0.5736,0.5736,0.57305,0.57345,80400000.0
2009-04-16 07:35:00,0.57345,0.57405,0.57345,0.5738,191200000.0
2009-04-16 07:36:00,0.57375,0.57375,0.57355,0.57355,116000000.0
2009-04-16 07:37:00,0.57355,0.5737,0.5735,0.5735,73000000.0
2009-04-16 07:38:00,0.5736,0.5736,0.57355,0.5736,59600000.0
2009-04-16 07:39:00,0.57355,0.57355,0.573,0.5731,53000000.0
2009-04-16 07:40:00,0.573,0.573,0.5728,0.5728,159600000.0
2009-04-16 07:41:00,0.5728,0.5731,0.57265,0.5728,89400000.0
2009-04-16 07:42:00,0.5728,0.5728,0.57275,0.5728,16200000.0
2009-04-16 07:43:00,0.573,0.5736,0.5729,0.5732,47800000.0
2009-04-16 07:44:00,0.5732,0.57345,0.5731,0.5731,54800000.0
2009-04-16 07:45:00,0.5732,0.5732,0.5732,0.5732,15200000.0
2009-04-16 07:46:00,0.5732,0.5732,0.57315,0.57315,39000000.0
2009-04-16 07:47:00,0.57325,0.57355,0.57315,0.5733,24400000.0
2009-04-16 07:48:00,0.57335,0.5735,0.5733,0.5735,31800000.0
2009-04-16 07:49:00,0.57365,0.57365,0.5736,0.5736,11400000.0
2009-04-16 07:50:00,0.5736,0.57385,0.5735,0.57355,27200000.0
2009-04-16 07:51:00,0.5735,0.5736,0.5735,0.5735,16200000.0
2009-04-16 07:52:00,0.57355,0.57355,0.5735,0.5735,4800000.0
2009-04-16 07:53:00,0.57355,0.57365,0.57355,0.57365,3000000.0
2009-04-16 07:54:00,0.5737,0.5738,0.5736,0.5738,69600000.0
2009-04-16 07:55:00,0.57385,0.57455,0.57385,0.5741,125200000.0
2009-04-16 07:56:00,0.5741,0.5744,0.57395,0.5741,183000000.0
2009-04-16 07:57:00,0.5741,0.57485,0.5741,0.57485,123800001.0
2009-04-16 07:58:00,0.5744,0.57465,0.57435,0.57455,65600000.0
2009-04-16 07:59:00,0.5745,0.5745,0.57425,0.57435,20600000.0
2009-04-16 08:00:00,0.57445,0.57485,0.5743,0.57465,221800001.0
2009-04-16 08:01:00,0.57465,0.5753,0.5745,0.575,119800000.0
2009-04-16 08:02:00,0.575,0.5754,0.57445,0.5753,147400000.0
2009-04-16 08:03:00,0.5753,0.5753,0.57505,0.57505,16200000.0
2009-04-16 08:04:00,0.5752,0.5752,0.57485,0.57495,127000000.0
2009-04-16 08:05:00,0.57495,0.57515,0.5748,0.57515,68000000.0
2009-04-16 08:06:00,0.57525,0.57525,0.57495,0.5751,40400000.0
2009-04-16 08:07:00,0.5753,0.5759,0.57495,0.57575,81800000.0
2009-04-16 08:08:00,0.57555,0.57555,0.5755,0.5755,2200000.0
2009-04-16 08:09:00,0.57535,0.57555,0.57525,0.5755,32400000.0
2009-04-16 08:10:00,0.5753,0.57585,0.5753,0.57575,35400000.0
2009-04-16 08:11:00,0.5757,0.57625,0.5753,0.57605,98200000.0
2009-04-16 08:12:00,0.576,0.57635,0.5758,0.5758,87799999.0
2009-04-16 08:13:00,0.57595,0.5765,0.5759,0.5765,43000000.0
2009-04-16 08:14:00,0.5765,0.57675,0.5764,0.57655,76000000.0
2009-04-16 08:15:00,0.57655,0.57655,0.57645,0.57645,28400000.0
2009-04-16 08:16:00,0.5765,0.5765,0.57605,0.5761,49800000.0
2009-04-16 08:17:00,0.576,0.5761,0.5759,0.576,106800000.0
2009-04-16 08:18:00,0.57595,0.57615,0.5759,0.576,82400000.0
2009-04-16 08:19:00,0.5761,0.5762,0.5761,0.5761,81400000.0
2009-04-16 08:20:00,0.57615,0.57645,0.5761,0.5764,96400000.0
2009-04-16 08:21:00,0.57645,0.57645,0.57625,0.57635,21600000.0
2009-04-16 08:22:00,0.57635,0.57735,0.57635,0.5773,117600000.0
2009-04-16 08:23:00,0.57745,0.57785,0.5769,0.5769,137800000.0
2009-04-16 08:24:00,0.57685,0.5769,0.5768,0.5769,4000000.0
2009-04-16 08:25:00,0.5769,0.57705,0.57685,0.57685,12600000.0
2009-04-16 08:26:00,0.5769,0.577,0.5769,0.577,12200000.0
2009-04-16 08:27:00,0.57695,0.577,0.5769,0.5769,13200000.0
2009-04-16 08:28:00,0.5768,0.57715,0.57675,0.5771,36400000.0
2009-04-16 08:29:00,0.57665,0.57715,0.57655,0.5769,78600000.0
2009-04-16 08:30:00,0.57695,0.5775,0.57695,0.57735,69800000.0
2009-04-16 08:31:00,0.5774,0.5775,0.5773,0.5775,11800000.0
2009-04-16 08:32:00,0.5775,0.5775,0.577,0.5772,80600000.0
2009-04-16 08:33:00,0.5772,0.5775,0.57705,0.57705,132837200.0
2009-04-16 08:34:00,0.57695,0.57695,0.5767,0.5768,51324800.0
2009-04-16 08:35:00,0.57665,0.57665,0.5755,0.57615,91400000.0
2009-04-16 08:36:00,0.5761,0.57645,0.57595,0.57595,38800000.0
2009-04-16 08:37:00,0.57595,0.57655,0.5759,0.5763,57100000.0
2009-04-16 08:38:00,0.57635,0.5766,0.57625,0.5766,36024800.0
2009-04-16 08:39:00,0.57655,0.57655,0.5763,0.5763,39200000.0
2009-04-16 08:40:00,0.57625,0.5765,0.5759,0.57605,91400000.0
2009-04-16 08:41:00,0.5762,0.57635,0.57605,0.57625,33000000.0
2009-04-16 08:42:00,0.57625,0.57635,0.57625,0.57635,5200000.0
2009-04-16 08:43:00,0.57635,0.5764,0.5762,0.5764,16800000.0
2009-04-16 08:44:00,0.5764,0.57665,0.57635,0.5765,43000000.0
2009-04-16 08:45:00,0.57655,0.57655,0.5756,0.5756,163600000.0
2009-04-16 08:46:00,0.57545,0.5757,0.5754,0.5754,64600000.0
2009-04-16 08:47:00,0.5753,0.57535,0.57515,0.57535,15200000.0
2009-04-16 08:48:00,0.57535,0.57575,0.57535,0.5757,97800000.0
2009-04-16 08:49:00,0.5757,0.5758,0.5757,0.57575,32800000.0
2009-04-16 08:50:00,0.5757,0.57585,0.5757,0.5758,53600000.0
2009-04-16 08:51:00,0.57585,0.57585,0.57575,0.57585,29000000.0
2009-04-16 08:52:00,0.5758,0.5758,0.5755,0.5756,48200000.0
2009-04-16 08:53:00,0.5756,0.57565,0.57545,0.5755,143000000.0
2009-04-16 08:54:00,0.5755,0.5755,0.575,0.575,161600000.0
2009-04-16 08:55:00,0.575,0.575,0.5749,0.5749,37800000.0
2009-04-16 08:56:00,0.57495,0.5751,0.5746,0.57505,183200000.0
2009-04-16 08:57:00,0.575,0.5751,0.5749,0.5751,57600000.0
2009-04-16 08:58:00,0.5751,0.5752,0.575,0.5751,37200000.0
2009-04-16 08:59:00,0.57505,0.57505,0.57485,0.57485,21600000.0
2009-04-16 09:00:00,0.5749,0.5752,0.57485,0.57495,43000000.0
2009-04-16 09:01:00,0.5749,0.575,0.5749,0.575,42200000.0
2009-04-16 09:02:00,0.57495,0.575,0.5749,0.5749,19200000.0
2009-04-16 09:03:00,0.5749,0.5749,0.57465,0.5747,36200000.0
2009-04-16 09:04:00,0.57465,0.57465,0.5744,0.5744,113200000.0
2009-04-16 09:05:00,0.5744,0.5744,0.57365,0.57375,34400000.0
2009-04-16 09:06:00,0.5737,0.5743,0.57365,0.5741,60400000.0
2009-04-16 09:07:00,0.5743,0.5743,0.57385,0.57385,41600000.0
2009-04-16 09:08:00,0.57385,0.57385,0.57315,0.57315,79200000.0
2009-04-16 09:09:00,0.57315,0.5738,0.57305,0.57365,58600000.0
2009-04-16 09:10:00,0.5737,0.574,0.57365,0.574,17600000.0
2009-04-16 09:11:00,0.5742,0.57435,0.5739,0.5741,44000000.0
2009-04-16 09:12:00,0.574,0.5741,0.574,0.574,36800000.0
2009-04-16 09:13:00,0.574,0.574,0.574,0.574,4200000.0
2009-04-16 09:14:00,0.574,0.57485,0.574,0.57485,55800000.0
2009-04-16 09:15:00,0.57475,0.575,0.57425,0.5747,229000000.0
2009-04-16 09:16:00,0.5746,0.57485,0.57425,0.5748,121600000.0
2009-04-16 09:17:00,0.5748,0.5748,0.57455,0.57455,86000000.0
2009-04-16 09:18:00,0.5746,0.5748,0.57435,0.57445,54200000.0
2009-04-16 09:19:00,0.5746,0.57465,0.57445,0.57465,14600000.0
2009-04-16 09:20:00,0.5746,0.5746,0.57455,0.57455,2000000.0
2009-04-16 09:21:00,0.5746,0.5748,0.57455,0.5748,47800000.0
2009-04-16 09:22:00,0.5748,0.575,0.5748,0.5748,71400000.0
2009-04-16 09:23:00,0.57485,0.575,0.5748,0.575,48200000.0
2009-04-16 09:24:00,0.575,0.5751,0.5745,0.5745,47400000.0
2009-04-16 09:25:00,0.5745,0.5745,0.5738,0.57385,145586800.0
2009-04-16 09:26:00,0.57385,0.574,0.57375,0.57375,73200000.0
2009-04-16 09:27:00,0.57375,0.57395,0.57345,0.5736,110200000.0
2009-04-16 09:28:00,0.5736,0.5737,0.57355,0.57365,21600000.0
2009-04-16 09:29:00,0.5737,0.57395,0.5737,0.57385,65000000.0
2009-04-16 09:30:00,0.57405,0.5742,0.57385,0.57395,76800000.0
2009-04-16 09:31:00,0.5739,0.5741,0.57375,0.57395,76000000.0
2009-04-16 09:32:00,0.57395,0.57395,0.57375,0.57375,24400000.0
2009-04-16 09:33:00,0.57375,0.57385,0.5734,0.5737,220400000.0
2009-04-16 09:34:00,0.5739,0.5739,0.5732,0.5732,57800000.0
2009-04-16 09:35:00,0.5731,0.5731,0.57245,0.5725,168400000.0
2009-04-16 09:36:00,0.57255,0.5727,0.57235,0.5724,35400000.0
2009-04-16 09:37:00,0.5725,0.5725,0.57235,0.57235,19000000.0
2009-04-16 09:38:00,0.57245,0.57255,0.57235,0.57245,59000000.0
2009-04-16 09:39:00,0.5725,0.5725,0.5724,0.57245,37600000.0
2009-04-16 09:40:00,0.57245,0.57245,0.5722,0.5723,133000000.0
2009-04-16 09:41:00,0.5723,0.57235,0.57215,0.5722,140800000.0
2009-04-16 09:42:00,0.57225,0.5723,0.57215,0.57215,80800000.0
2009-04-16 09:43:00,0.5722,0.57235,0.5722,0.5723,15800000.0
2009-04-16 09:44:00,0.57235,0.5727,0.57235,0.5727,36200000.0
2009-04-16 09:45:00,0.57265,0.5727,0.57215,0.5725,65800000.0
2009-04-16 09:46:00,0.5725,0.5725,0.5723,0.5724,25600000.0
2009-04-16 09:47:00,0.5726,0.5726,0.5722,0.5722,66600000.0
2009-04-16 09:48:00,0.57215,0.57215,0.57185,0.572,145600000.0
2009-04-16 09:49:00,0.572,0.572,0.5716,0.5717,209200000.0
2009-04-16 09:50:00,0.5718,0.5719,0.5716,0.5719,218200000.0
2009-04-16 09:51:00,0.5719,0.5722,0.5719,0.5719,160200000.0
2009-04-16 09:52:00,0.5719,0.5719,0.5712,0.5712,92400000.0
2009-04-16 09:53:00,0.5712,0.5712,0.5708,0.5708,247000000.0
2009-04-16 09:54:00,0.5709,0.5709,0.5707,0.5708,82600000.0
2009-04-16 09:55:00,0.5709,0.5709,0.5709,0.5709,19000000.0
2009-04-16 09:56:00,0.57105,0.5717,0.571,0.57125,151800000.0
2009-04-16 09:57:00,0.57135,0.57195,0.57115,0.5718,137400000.0
2009-04-16 09:58:00,0.5719,0.57205,0.5714,0.5714,183200000.0
2009-04-16 09:59:00,0.5714,0.57155,0.57075,0.57075,178900000.0
2009-04-16 10:00:00,0.57075,0.5717,0.57075,0.57095,160000000.0
2009-04-16 10:01:00,0.571,0.5713,0.57095,0.57105,33200000.0
2009-04-16 10:02:00,0.57105,0.57115,0.57075,0.57095,108800000.0
2009-04-16 10:03:00,0.57095,0.57105,0.57065,0.5709,94612400.0
2009-04-16 10:04:00,0.5709,0.57095,0.5707,0.5707,48400000.0
2009-04-16 10:05:00,0.5707,0.5707,0.5705,0.5705,54800000.0
2009-04-16 10:06:00,0.5705,0.57075,0.5704,0.57055,40800000.0
2009-04-16 10:07:00,0.57065,0.57065,0.57025,0.5704,275200000.0
2009-04-16 10:08:00,0.57035,0.57035,0.57005,0.57005,184400000.0
2009-04-16 10:09:00,0.57,0.5703,0.57,0.5703,57600000.0
2009-04-16 10:10:00,0.5703,0.5705,0.5703,0.57035,82600000.0
2009-04-16 10:11:00,0.5704,0.57055,0.5701,0.5702,45600000.0
2009-04-16 10:12:00,0.57015,0.57045,0.56975,0.56975,52600000.0
2009-04-16 10:13:00,0.57,0.57045,0.57,0.57045,81200000.0
2009-04-16 10:14:00,0.57045,0.57075,0.57025,0.57035,109400000.0
2009-04-16 10:15:00,0.57045,0.5708,0.57045,0.5708,103200000.0
2009-04-16 10:16:00,0.57095,0.57095,0.56975,0.56995,126712400.0
2009-04-16 10:17:00,0.56995,0.5702,0.5691,0.5692,189700000.0
2009-04-16 10:18:00,0.56885,0.5695,0.56835,0.5686,278824799.0
2009-04-16 10:19:00,0.56865,0.56865,0.56775,0.5681,314599999.0
2009-04-16 10:20:00,0.56805,0.56865,0.56805,0.5685,197600000.0
2009-04-16 10:21:00,0.5685,0.5685,0.5683,0.5685,88400000.0
2009-04-16 10:22:00,0.5685,0.5689,0.5685,0.5687,138400000.0
2009-04-16 10:23:00,0.5687,0.5695,0.56865,0.56915,248200000.0
2009-04-16 10:24:00,0.56915,0.56965,0.56915,0.56935,146200000.0
2009-04-16 10:25:00,0.56935,0.5699,0.56935,0.56965,123600000.0
2009-04-16 10:26:00,0.5697,0.5698,0.5696,0.56965,114200000.0
2009-04-16 10:27:00,0.5696,0.5699,0.56955,0.56975,116000000.0
2009-04-16 10:28:00,0.56975,0.5699,0.56955,0.5699,142600000.0
2009-04-16 10:29:00,0.5699,0.5702,0.5699,0.57005,75200000.0
2009-04-16 10:30:00,0.5701,0.5701,0.56985,0.56985,70400000.0
2009-04-16 10:31:00,0.56985,0.56985,0.5696,0.5696,72800000.0
2009-04-16 10:32:00,0.5697,0.5702,0.56965,0.57015,115200000.0
2009-04-16 10:33:00,0.57025,0.57025,0.57005,0.5701,59000000.0
2009-04-16 10:34:00,0.56955,0.5697,0.56925,0.56925,122400000.0
2009-04-16 10:35:00,0.5693,0.5693,0.56905,0.5691,48000000.0
2009-04-16 10:36:00,0.5692,0.56955,0.569,0.56955,230000000.0
2009-04-16 10:37:00,0.5695,0.56955,0.5693,0.5693,55800000.0
2009-04-16 10:38:00,0.5693,0.56955,0.5692,0.56955,152200000.0
2009-04-16 10:39:00,0.56955,0.56965,0.5692,0.5692,132600000.0
2009-04-16 10:40:00,0.56925,0.5694,0.56915,0.5692,158400000.0
2009-04-16 10:41:00,0.5692,0.56955,0.5692,0.56925,117200000.0
2009-04-16 10:42:00,0.56925,0.5696,0.5692,0.56945,100400000.0
2009-04-16 10:43:00,0.56945,0.56975,0.56925,0.5694,175200000.0
2009-04-16 10:44:00,0.56935,0.5701,0.56935,0.56985,68200000.0
2009-04-16 10:45:00,0.5699,0.57025,0.5699,0.57025,20800000.0
2009-04-16 10:46:00,0.57025,0.57065,0.57015,0.57015,51824800.0
2009-04-16 10:47:00,0.5701,0.5701,0.5698,0.56995,9000000.0
2009-04-16 10:48:00,0.57,0.5702,0.56965,0.56965,39000000.0
2009-04-16 10:49:00,0.5696,0.5698,0.56955,0.5697,61000000.0
2009-04-16 10:50:00,0.5697,0.57135,0.56965,0.5706,167812400.0
2009-04-16 10:51:00,0.5706,0.5707,0.57035,0.57035,81600000.0
2009-04-16 10:52:00,0.57035,0.5704,0.5703,0.5703,48000000.0
2009-04-16 10:53:00,0.5703,0.5703,0.5703,0.5703,25600000.0
2009-04-16 10:54:00,0.5703,0.57045,0.5703,0.5703,20200000.0
2009-04-16 10:55:00,0.5704,0.5704,0.569,0.56965,122200000.0
2009-04-16 10:56:00,0.5696,0.5696,0.5692,0.5694,16000000.0
2009-04-16 10:57:00,0.5695,0.5696,0.5694,0.5695,24000000.0
2009-04-16 10:58:00,0.56935,0.57005,0.56935,0.57,26800000.0
2009-04-16 10:59:00,0.5698,0.5703,0.5698,0.57015,22400000.0
2009-04-16 11:00:00,0.57035,0.57055,0.5702,0.57035,68800000.0
2009-04-16 11:01:00,0.57035,0.57045,0.5703,0.5703,18400000.0
2009-04-16 11:02:00,0.5703,0.5704,0.5702,0.5704,15800000.0
2009-04-16 11:03:00,0.5704,0.5704,0.57015,0.5702,21800000.0
2009-04-16 11:04:00,0.5702,0.5702,0.5693,0.5699,57600000.0
2009-04-16 11:05:00,0.56985,0.5699,0.56935,0.5694,85400000.0
2009-04-16 11:06:00,0.5693,0.5696,0.569,0.5696,118800000.0
2009-04-16 11:07:00,0.5696,0.56975,0.5692,0.56935,32600000.0
2009-04-16 11:08:00,0.56935,0.5697,0.56925,0.56935,47200000.0
2009-04-16 11:09:00,0.56935,0.56935,0.56915,0.5692,6000000.0
2009-04-16 11:10:00,0.56915,0.56925,0.5691,0.56915,67600000.0
2009-04-16 11:11:00,0.5691,0.5692,0.56905,0.5692,33200000.0
2009-04-16 11:12:00,0.56915,0.56915,0.56915,0.56915,4000000.0
2009-04-16 11:13:00,0.56915,0.5692,0.56885,0.56885,95400000.0
2009-04-16 11:14:00,0.5689,0.56905,0.56885,0.56895,31800000.0
2009-04-16 11:15:00,0.56895,0.56915,0.56895,0.56915,15000000.0
2009-04-16 11:16:00,0.56915,0.5692,0.5687,0.56895,46800000.0
2009-04-16 11:17:00,0.5691,0.5691,0.5691,0.5691,1000000.0
2009-04-16 11:18:00,0.56905,0.56955,0.569,0.5691,62300000.0
2009-04-16 11:19:00,0.56915,0.5694,0.56905,0.5694,38400000.0
2009-04-16 11:20:00,0.5694,0.5695,0.56925,0.56925,33200000.0
2009-04-16 11:21:00,0.5694,0.56955,0.56935,0.5694,60800000.0
2009-04-16 11:22:00,0.5694,0.56975,0.5694,0.5697,37400000.0
2009-04-16 11:23:00,0.5697,0.56985,0.5697,0.5698,19400000.0
2009-04-16 11:24:00,0.56975,0.56975,0.56965,0.5697,13600000.0
2009-04-16 11:25:00,0.5697,0.5697,0.56955,0.5696,16800000.0
2009-04-16 11:26:00,0.5696,0.56965,0.56955,0.56955,12400000.0
2009-04-16 11:27:00,0.5695,0.5695,0.56945,0.5695,4000000.0
2009-04-16 11:28:00,0.56945,0.5695,0.5694,0.56945,11000000.0
2009-04-16 11:29:00,0.56935,0.56935,0.5691,0.5691,20400000.0
2009-04-16 11:30:00,0.56905,0.56905,0.5685,0.56875,117200000.0
2009-04-16 11:31:00,0.56875,0.5692,0.56875,0.5692,166000000.0
2009-04-16 11:32:00,0.5692,0.5692,0.56875,0.56875,84200000.0
2009-04-16 11:33:00,0.56865,0.56895,0.56865,0.5689,22800000.0
2009-04-16 11:34:00,0.5689,0.5689,0.56875,0.5688,41600000.0
2009-04-16 11:35:00,0.56875,0.5688,0.5687,0.56875,10000000.0
2009-04-16 11:36:00,0.56875,0.5689,0.5683,0.5689,111199999.0
2009-04-16 11:37:00,0.56905,0.56905,0.5685,0.56875,71800000.0
2009-04-16 11:38:00,0.56875,0.56895,0.5687,0.56875,48600000.0
2009-04-16 11:39:00,0.5688,0.56885,0.56865,0.56865,52600000.0
2009-04-16 11:40:00,0.56865,0.5691,0.5686,0.56875,145200000.0
2009-04-16 11:41:00,0.56875,0.56895,0.56875,0.56895,96800000.0
2009-04-16 11:42:00,0.56895,0.5696,0.56885,0.5695,96400000.0
2009-04-16 11:43:00,0.56945,0.5695,0.5687,0.569,85800000.0
2009-04-16 11:44:00,0.569,0.569,0.569,0.569,23800000.0
2009-04-16 11:45:00,0.569,0.56935,0.569,0.569,50000000.0
2009-04-16 11:46:00,0.56915,0.5692,0.5691,0.5692,77200000.0
2009-04-16 11:47:00,0.5692,0.5702,0.5691,0.5702,193800000.0
2009-04-16 11:48:00,0.57005,0.57005,0.5699,0.5699,21600000.0
2009-04-16 11:49:00,0.5699,0.57025,0.5698,0.5701,56200000.0
2009-04-16 11:50:00,0.57005,0.57035,0.57,0.5703,32200000.0
2009-04-16 11:51:00,0.5703,0.57035,0.5703,0.5703,49400000.0
2009-04-16 11:52:00,0.5703,0.5703,0.57015,0.5702,21600000.0
2009-04-16 11:53:00,0.5701,0.5702,0.56995,0.56995,33000000.0
2009-04-16 11:54:00,0.5701,0.57015,0.56995,0.57015,61600000.0
2009-04-16 11:55:00,0.5702,0.5703,0.5702,0.5703,45600000.0
2009-04-16 11:56:00,0.5702,0.5704,0.5702,0.57035,18000000.0
2009-04-16 11:57:00,0.57055,0.57055,0.5703,0.5703,10800000.0
2009-04-16 11:58:00,0.57035,0.5704,0.5703,0.5704,13000000.0
2009-04-16 11:59:00,0.5704,0.5704,0.5703,0.57035,6400000.0
2009-04-16 12:00:00,0.5703,0.57035,0.5701,0.5701,19800000.0
2009-04-16 12:01:00,0.5701,0.5704,0.5701,0.5701,23300000.0
2009-04-16 12:02:00,0.57025,0.57035,0.57,0.57,13400000.0
2009-04-16 12:03:00,0.57005,0.5701,0.57005,0.57005,12000000.0
2009-04-16 12:04:00,0.5701,0.5704,0.5701,0.5704,31400000.0
2009-04-16 12:05:00,0.57035,0.57045,0.57035,0.5704,17000000.0
2009-04-16 12:06:00,0.5704,0.57045,0.5704,0.57045,3000000.0
2009-04-16 12:07:00,0.57045,0.57055,0.57045,0.57055,48600000.0
2009-04-16 12:08:00,0.57045,0.5705,0.5704,0.57045,24200000.0
2009-04-16 12:09:00,0.5704,0.5704,0.5702,0.5703,31200000.0
2009-04-16 12:10:00,0.5703,0.57055,0.5703,0.57045,62800000.0
2009-04-16 12:11:00,0.5705,0.57055,0.5705,0.5705,36600000.0
2009-04-16 12:12:00,0.5705,0.5708,0.5705,0.5708,37000000.0
2009-04-16 12:13:00,0.5708,0.5708,0.5707,0.5707,13600000.0
2009-04-16 12:14:00,0.5707,0.5709,0.5707,0.5708,90800000.0
2009-04-16 12:15:00,0.57085,0.5716,0.57085,0.5716,110400000.0
2009-04-16 12:16:00,0.57155,0.5726,0.57155,0.5721,119600000.0
2009-04-16 12:17:00,0.5721,0.57235,0.572,0.57205,64000000.0
2009-04-16 12:18:00,0.5721,0.5721,0.57195,0.57205,60400000.0
2009-04-16 12:19:00,0.572,0.572,0.5717,0.5718,117800000.0
2009-04-16 12:20:00,0.57175,0.57175,0.57155,0.5716,58400000.0
2009-04-16 12:21:00,0.57155,0.5717,0.5714,0.5714,21800000.0
2009-04-16 12:22:00,0.5714,0.5714,0.57135,0.57135,2000000.0
2009-04-16 12:23:00,0.57098,0.5713,0.57086,0.57086,134000000.0
2009-04-16 12:24:00,0.5713,0.57145,0.5713,0.57145,29200000.0
2009-04-16 12:25:00,0.57155,0.5716,0.57155,0.57155,9400000.0
2009-04-16 12:26:00,0.57155,0.5717,0.57155,0.57165,32200000.0
2009-04-16 12:27:00,0.5716,0.5717,0.57155,0.57165,52200000.0
2009-04-16 12:28:00,0.5717,0.5717,0.5716,0.5717,21200000.0
2009-04-16 12:29:00,0.5717,0.5727,0.5717,0.5726,125800000.0
2009-04-16 12:30:00,0.5726,0.57285,0.5718,0.572,110800000.0
2009-04-16 12:31:00,0.57195,0.573,0.57175,0.57275,171200000.0
2009-04-16 12:32:00,0.5727,0.5729,0.5726,0.5727,63000000.0
2009-04-16 12:33:00,0.5727,0.5727,0.57205,0.57255,106100000.0
2009-04-16 12:34:00,0.57255,0.57315,0.5724,0.5726,151000000.0
2009-04-16 12:35:00,0.57265,0.57315,0.5722,0.5722,28200000.0
2009-04-16 12:36:00,0.57225,0.57225,0.57205,0.5722,21400000.0
2009-04-16 12:37:00,0.5722,0.5722,0.5718,0.5719,15000000.0
2009-04-16 12:38:00,0.57185,0.572,0.57165,0.5719,87999999.0
2009-04-16 12:39:00,0.57195,0.57195,0.57175,0.5718,34200000.0
2009-04-16 12:40:00,0.5717,0.5717,0.5715,0.57155,92000000.0
2009-04-16 12:41:00,0.5716,0.5716,0.57155,0.5716,18000000.0
2009-04-16 12:42:00,0.5716,0.5716,0.56925,0.5705,76637200.0
2009-04-16 12:43:00,0.57015,0.5704,0.56865,0.569,222500000.0
2009-04-16 12:44:00,0.56885,0.5691,0.56865,0.56875,80600000.0
2009-04-16 12:45:00,0.5688,0.5692,0.5688,0.569,77800000.0
2009-04-16 12:46:00,0.56905,0.5693,0.56875,0.5693,200200000.0
2009-04-16 12:47:00,0.56925,0.5698,0.56925,0.56975,33800000.0
2009-04-16 12:48:00,0.5698,0.56985,0.56915,0.5692,109400000.0
2009-04-16 12:49:00,0.56915,0.5695,0.56905,0.56925,87400000.0
2009-04-16 12:50:00,0.56925,0.5697,0.56925,0.56955,94400000.0
2009-04-16 12:51:00,0.56955,0.56955,0.56945,0.56945,29600000.0
2009-04-16 12:52:00,0.5696,0.5696,0.56885,0.56905,208400000.0
2009-04-16 12:53:00,0.569,0.5691,0.5689,0.5689,136400000.0
2009-04-16 12:54:00,0.5689,0.56915,0.5688,0.5689,200600000.0
2009-04-16 12:55:00,0.569,0.5699,0.569,0.56985,289824800.0
2009-04-16 12:56:00,0.56985,0.56985,0.5696,0.56985,20200000.0
2009-04-16 12:57:00,0.56985,0.57005,0.56985,0.57,29600000.0
2009-04-16 12:58:00,0.5698,0.5699,0.5698,0.5699,3000000.0
2009-04-16 12:59:00,0.5699,0.57015,0.5697,0.5697,155400000.0
2009-04-16 13:00:00,0.5696,0.5698,0.5695,0.56965,41800000.0
2009-04-16 13:01:00,0.56965,0.5697,0.5691,0.56945,33200000.0
2009-04-16 13:02:00,0.56945,0.5696,0.5691,0.5695,61000000.0
2009-04-16 13:03:00,0.5695,0.5695,0.5693,0.56935,70400000.0
2009-04-16 13:04:00,0.56945,0.56985,0.56935,0.56965,82800000.0
2009-04-16 13:05:00,0.5696,0.5696,0.56925,0.5694,16200000.0
2009-04-16 13:06:00,0.5694,0.56945,0.56895,0.56895,80600000.0
2009-04-16 13:07:00,0.569,0.56935,0.56885,0.56885,51800000.0
2009-04-16 13:08:00,0.5689,0.56915,0.5689,0.56895,23600000.0
2009-04-16 13:09:00,0.56895,0.5691,0.56895,0.5691,16800000.0
2009-04-16 13:10:00,0.5691,0.5691,0.56895,0.56895,34800000.0
2009-04-16 13:11:00,0.56895,0.5691,0.5689,0.56895,136400000.0
2009-04-16 13:12:00,0.569,0.56935,0.569,0.56935,179400000.0
2009-04-16 13:13:00,0.56935,0.56935,0.5693,0.5693,11000000.0
2009-04-16 13:14:00,0.56935,0.5694,0.56935,0.56935,11800000.0
2009-04-16 13:15:00,0.56935,0.5694,0.5693,0.5694,38000000.0
2009-04-16 13:16:00,0.5694,0.5694,0.5693,0.5693,27200000.0
2009-04-16 13:17:00,0.5693,0.56935,0.56925,0.56925,15600000.0
2009-04-16 13:18:00,0.56925,0.56925,0.56885,0.5689,36000000.0
2009-04-16 13:19:00,0.5689,0.56895,0.5687,0.56875,50600000.0
2009-04-16 13:20:00,0.5688,0.5688,0.56865,0.56865,48400000.0
2009-04-16 13:21:00,0.56865,0.56885,0.56865,0.5688,70400000.0
2009-04-16 13:22:00,0.5688,0.5688,0.5688,0.5688,2000000.0
2009-04-16 13:23:00,0.5687,0.56895,0.5687,0.5689,77800000.0
2009-04-16 13:24:00,0.56895,0.56895,0.5689,0.5689,26000000.0
2009-04-16 13:25:00,0.56895,0.56895,0.5688,0.56885,43600000.0
2009-04-16 13:26:00,0.56895,0.56915,0.56895,0.5691,38600000.0
2009-04-16 13:27:00,0.5691,0.5691,0.56885,0.5689,53600000.0
2009-04-16 13:28:00,0.5689,0.5689,0.5688,0.5688,33800000.0
2009-04-16 13:29:00,0.5689,0.56895,0.5689,0.5689,21000000.0
2009-04-16 13:30:00,0.5689,0.5689,0.5687,0.5687,65000000.0
2009-04-16 13:31:00,0.5687,0.5687,0.56855,0.5687,14800000.0
2009-04-16 13:32:00,0.5687,0.56885,0.5687,0.5688,34000000.0
2009-04-16 13:33:00,0.5688,0.56885,0.56875,0.56875,16400000.0
2009-04-16 13:34:00,0.56895,0.56895,0.56875,0.5688,60000000.0
2009-04-16 13:35:00,0.56875,0.5688,0.56875,0.5688,7600000.0
2009-04-16 13:36:00,0.5688,0.5689,0.56875,0.5689,40000000.0
2009-04-16 13:37:00,0.5689,0.56965,0.5689,0.56955,41000000.0
2009-04-16 13:38:00,0.5694,0.56945,0.5694,0.56945,4000000.0
2009-04-16 13:39:00,0.5694,0.5694,0.5694,0.5694,4000000.0
2009-04-16 13:40:00,0.56935,0.5695,0.5693,0.56935,48400000.0
2009-04-16 13:41:00,0.56935,0.56935,0.5691,0.5691,47400000.0
2009-04-16 13:42:00,0.5691,0.5691,0.56905,0.56905,9800000.0
2009-04-16 13:43:00,0.56915,0.5692,0.56915,0.5692,6000000.0
2009-04-16 13:44:00,0.5692,0.5693,0.5692,0.5693,11400000.0
2009-04-16 13:45:00,0.5692,0.56945,0.5692,0.56945,26400000.0
2009-04-16 13:46:00,0.56945,0.56955,0.5693,0.5693,29600000.0
2009-04-16 13:47:00,0.5693,0.56945,0.5693,0.56945,30000000.0
2009-04-16 13:48:00,0.56945,0.56945,0.5693,0.5693,18000000.0
2009-04-16 13:49:00,0.56935,0.56935,0.5693,0.5693,4000000.0
2009-04-16 13:50:00,0.5693,0.56945,0.5693,0.56945,15800000.0
2009-04-16 13:51:00,0.56945,0.56965,0.56945,0.5696,11000000.0
2009-04-16 13:52:00,0.56965,0.56965,0.56955,0.5696,23800000.0
2009-04-16 13:53:00,0.5696,0.5699,0.5696,0.56985,147200000.0
2009-04-16 13:54:00,0.56985,0.56985,0.5693,0.56945,50000000.0
2009-04-16 13:55:00,0.56945,0.56965,0.5694,0.5694,41800000.0
2009-04-16 13:56:00,0.5695,0.57005,0.5695,0.57005,131400000.0
2009-04-16 13:57:00,0.57005,0.57005,0.56965,0.5697,97600000.0
2009-04-16 13:58:00,0.5697,0.56975,0.56965,0.56975,25400000.0
2009-04-16 13:59:00,0.56975,0.56995,0.5695,0.5695,105000000.0
2009-04-16 14:00:00,0.5695,0.5696,0.5694,0.5696,24200000.0
2009-04-16 14:01:00,0.5696,0.57025,0.56945,0.56995,105200000.0
2009-04-16 14:02:00,0.56985,0.56995,0.5698,0.56995,24200000.0
2009-04-16 14:03:00,0.56995,0.56995,0.56985,0.56985,10000000.0
2009-04-16 14:04:00,0.5699,0.5699,0.5695,0.5696,111000000.0
2009-04-16 14:05:00,0.5696,0.56965,0.5692,0.5692,137200000.0
2009-04-16 14:06:00,0.5692,0.5696,0.5692,0.5696,18600000.0
2009-04-16 14:07:00,0.5696,0.5699,0.5696,0.5699,17200000.0
2009-04-16 14:08:00,0.56985,0.5699,0.56975,0.56975,13200000.0
2009-04-16 14:09:00,0.5697,0.56985,0.56965,0.5698,70800000.0
2009-04-16 14:10:00,0.5698,0.56995,0.5698,0.56995,33800000.0
2009-04-16 14:11:00,0.56995,0.56995,0.5699,0.56995,40400000.0
2009-04-16 14:12:00,0.56995,0.57015,0.56995,0.57,35200000.0
2009-04-16 14:13:00,0.57005,0.57005,0.57005,0.57005,4800000.0
2009-04-16 14:14:00,0.56995,0.5702,0.56995,0.57,34400000.0
2009-04-16 14:15:00,0.57,0.5701,0.56945,0.56945,128400000.0
2009-04-16 14:16:00,0.56945,0.5702,0.56945,0.5699,62600000.0
2009-04-16 14:17:00,0.5699,0.5699,0.5696,0.5699,31200000.0
2009-04-16 14:18:00,0.5699,0.57035,0.5699,0.57,33200000.0
2009-04-16 14:19:00,0.57,0.5701,0.56985,0.5701,46000000.0
2009-04-16 14:20:00,0.5701,0.5702,0.57005,0.57015,143800000.0
2009-04-16 14:21:00,0.5702,0.5706,0.57005,0.5703,73000000.0
2009-04-16 14:22:00,0.5703,0.5706,0.57005,0.57025,107400000.0
2009-04-16 14:23:00,0.57035,0.57035,0.57035,0.57035,7600000.0
2009-04-16 14:24:00,0.57035,0.5706,0.5702,0.5704,39600000.0
2009-04-16 14:25:00,0.5704,0.5708,0.5704,0.5708,72800000.0
2009-04-16 14:26:00,0.5708,0.57095,0.57075,0.57095,56600000.0
2009-04-16 14:27:00,0.57095,0.57115,0.57095,0.57115,11400000.0
2009-04-16 14:28:00,0.57115,0.57175,0.57115,0.57135,145000000.0
2009-04-16 14:29:00,0.57125,0.57175,0.571,0.5713,174600000.0
2009-04-16 14:30:00,0.5713,0.5719,0.57065,0.57085,171800000.0
2009-04-16 14:31:00,0.57085,0.5721,0.57085,0.57165,166600000.0
2009-04-16 14:32:00,0.5717,0.57235,0.5717,0.57235,32600000.0
2009-04-16 14:33:00,0.57235,0.57235,0.57155,0.5721,141400000.0
2009-04-16 14:34:00,0.57205,0.5721,0.57125,0.5713,133400000.0
2009-04-16 14:35:00,0.5714,0.5719,0.57135,0.5716,111200000.0
2009-04-16 14:36:00,0.5716,0.5716,0.5715,0.5715,88000000.0
2009-04-16 14:37:00,0.5715,0.5715,0.571,0.571,59000000.0
2009-04-16 14:38:00,0.571,0.57185,0.571,0.57155,142200000.0
2009-04-16 14:39:00,0.57155,0.5717,0.5711,0.5714,85000000.0
2009-04-16 14:40:00,0.5716,0.5716,0.57105,0.5712,77400000.0
2009-04-16 14:41:00,0.5713,0.57175,0.5712,0.57155,69200000.0
2009-04-16 14:42:00,0.5715,0.5719,0.5715,0.5719,59000000.0
2009-04-16 14:43:00,0.5719,0.5722,0.5717,0.5717,80000000.0
2009-04-16 14:44:00,0.57185,0.57195,0.57115,0.57145,130200000.0
2009-04-16 14:45:00,0.5716,0.5718,0.5714,0.5718,102800000.0
2009-04-16 14:46:00,0.57195,0.57195,0.57125,0.57165,67200000.0
2009-04-16 14:47:00,0.5716,0.5719,0.5716,0.5718,15200000.0
2009-04-16 14:48:00,0.5718,0.57185,0.57165,0.5717,27400000.0
2009-04-16 14:49:00,0.5717,0.5717,0.5712,0.57125,56400000.0
2009-04-16 14:50:00,0.57115,0.5712,0.57095,0.57105,54200000.0
2009-04-16 14:51:00,0.57105,0.572,0.571,0.572,47200000.0
2009-04-16 14:52:00,0.57195,0.57325,0.57185,0.57325,110800001.0
2009-04-16 14:53:00,0.57315,0.57315,0.57255,0.57265,74000000.0
2009-04-16 14:54:00,0.5727,0.5732,0.57235,0.57305,77800000.0
2009-04-16 14:55:00,0.573,0.573,0.5726,0.57265,14800000.0
2009-04-16 14:56:00,0.5726,0.5727,0.57245,0.5725,84800000.0
2009-04-16 14:57:00,0.5725,0.5729,0.57235,0.5729,109600000.0
2009-04-16 14:58:00,0.5733,0.575,0.5733,0.575,227812400.0
2009-04-16 14:59:00,0.575,0.5766,0.57485,0.575,264600000.0
2009-04-16 15:00:00,0.575,0.5753,0.5746,0.57475,197600000.0
2009-04-16 15:01:00,0.5748,0.57535,0.5746,0.57485,272624800.0
2009-04-16 15:02:00,0.575,0.5755,0.5746,0.5746,312599999.0
2009-04-16 15:03:00,0.57455,0.5748,0.57435,0.5746,123000000.0
2009-04-16 15:04:00,0.5745,0.5746,0.57445,0.57455,150600000.0
2009-04-16 15:05:00,0.57465,0.5756,0.57465,0.57495,104400000.0
2009-04-16 15:06:00,0.5749,0.5749,0.57465,0.57475,104000000.0
2009-04-16 15:07:00,0.57475,0.57475,0.57465,0.57475,30400000.0
2009-04-16 15:08:00,0.57485,0.57485,0.5746,0.5746,28400000.0
2009-04-16 15:09:00,0.5745,0.575,0.5744,0.57495,154800000.0
2009-04-16 15:10:00,0.57495,0.57495,0.57425,0.57435,116200000.0
2009-04-16 15:11:00,0.57435,0.5749,0.57435,0.57455,70000000.0
2009-04-16 15:12:00,0.5745,0.5749,0.57445,0.5749,76000000.0
2009-04-16 15:13:00,0.57485,0.575,0.57415,0.57435,105300000.0
2009-04-16 15:14:00,0.5744,0.57465,0.5743,0.57445,94200000.0
2009-04-16 15:15:00,0.5746,0.5746,0.5743,0.5743,70400000.0
2009-04-16 15:16:00,0.5743,0.5745,0.5742,0.5744,29600000.0
2009-04-16 15:17:00,0.5744,0.57455,0.5739,0.5739,81400000.0
2009-04-16 15:18:00,0.57385,0.5742,0.5738,0.57395,89000000.0
2009-04-16 15:19:00,0.574,0.5745,0.5739,0.5743,96800000.0
2009-04-16 15:20:00,0.5743,0.5744,0.574,0.57425,107400000.0
2009-04-16 15:21:00,0.57435,0.5748,0.5743,0.5743,88812400.0
2009-04-16 15:22:00,0.5744,0.57455,0.5741,0.5743,79800000.0
2009-04-16 15:23:00,0.5743,0.57435,0.5742,0.5742,122800000.0
2009-04-16 15:24:00,0.5742,0.57445,0.57405,0.5741,66400000.0
2009-04-16 15:25:00,0.5742,0.57475,0.5742,0.5746,36400000.0
2009-04-16 15:26:00,0.57465,0.57475,0.5745,0.57465,54200000.0
2009-04-16 15:27:00,0.57475,0.5748,0.5747,0.5748,57600000.0
2009-04-16 15:28:00,0.575,0.575,0.575,0.575,2000000.0
2009-04-16 15:29:00,0.575,0.575,0.57445,0.5748,106800000.0
2009-04-16 15:30:00,0.5748,0.57485,0.5747,0.5747,15800000.0
2009-04-16 15:31:00,0.5747,0.5747,0.57465,0.5747,23000000.0
2009-04-16 15:32:00,0.5747,0.5747,0.5743,0.5743,40600000.0
2009-04-16 15:33:00,0.57395,0.57445,0.57395,0.57445,36400000.0
2009-04-16 15:34:00,0.5745,0.5745,0.574,0.574,115600000.0
2009-04-16 15:35:00,0.5741,0.5741,0.5737,0.5737,73600000.0
2009-04-16 15:36:00,0.5737,0.5737,0.57295,0.57305,64600000.0
2009-04-16 15:37:00,0.57285,0.5735,0.57285,0.5735,48400000.0
2009-04-16 15:38:00,0.57365,0.57375,0.57335,0.5735,41200000.0
2009-04-16 15:39:00,0.57365,0.5737,0.57355,0.57355,32600000.0
2009-04-16 15:40:00,0.5735,0.57355,0.5733,0.5733,22800000.0
2009-04-16 15:41:00,0.5733,0.57335,0.57295,0.5731,157200000.0
2009-04-16 15:42:00,0.5731,0.5731,0.5726,0.5726,79600000.0
2009-04-16 15:43:00,0.5725,0.5726,0.5723,0.5725,41600000.0
2009-04-16 15:44:00,0.5726,0.5726,0.5724,0.5725,45000000.0
2009-04-16 15:45:00,0.5725,0.5726,0.5724,0.57255,27200000.0
2009-04-16 15:46:00,0.57255,0.5726,0.5725,0.57255,45400000.0
2009-04-16 15:47:00,0.57255,0.57255,0.57245,0.57245,35800000.0
2009-04-16 15:48:00,0.5725,0.5726,0.57205,0.57205,67400000.0
2009-04-16 15:49:00,0.572,0.57205,0.5719,0.5719,24400000.0
2009-04-16 15:50:00,0.5719,0.572,0.57135,0.57165,88400000.0
2009-04-16 15:51:00,0.57165,0.5718,0.5714,0.5714,72000000.0
2009-04-16 15:52:00,0.5714,0.5717,0.57135,0.5717,85624800.0
2009-04-16 15:53:00,0.5717,0.5717,0.57155,0.5716,32200000.0
2009-04-16 15:54:00,0.57155,0.57205,0.57155,0.57205,102600000.0
2009-04-16 15:55:00,0.5721,0.5724,0.57185,0.57235,78624800.0
2009-04-16 15:56:00,0.5722,0.5723,0.57175,0.57195,126400000.0
2009-04-16 15:57:00,0.57195,0.5724,0.5718,0.57235,146600000.0
2009-04-16 15:58:00,0.57235,0.5725,0.572,0.5722,128800000.0
2009-04-16 15:59:00,0.5722,0.5722,0.5716,0.5718,37200000.0
2009-04-16 16:00:00,0.5716,0.5731,0.5716,0.5727,126200000.0
2009-04-16 16:01:00,0.5725,0.5725,0.5718,0.5719,138800000.0
2009-04-16 16:02:00,0.57175,0.5723,0.57175,0.5723,169400000.0
2009-04-16 16:03:00,0.5723,0.5724,0.5722,0.5723,28000000.0
2009-04-16 16:04:00,0.5722,0.5722,0.57145,0.5717,138400000.0
2009-04-16 16:05:00,0.5717,0.5718,0.5716,0.57165,107000000.0
2009-04-16 16:06:00,0.5717,0.5718,0.5717,0.5718,33200000.0
2009-04-16 16:07:00,0.5717,0.57185,0.5716,0.57165,43800000.0
2009-04-16 16:08:00,0.5717,0.5717,0.57115,0.57115,60000000.0
2009-04-16 16:09:00,0.57115,0.5712,0.57085,0.57085,40200000.0
2009-04-16 16:10:00,0.57095,0.5714,0.57095,0.57135,15624800.0
2009-04-16 16:11:00,0.5714,0.57155,0.57135,0.57155,5000000.0
2009-04-16 16:12:00,0.5716,0.5716,0.57095,0.57095,75800000.0
2009-04-16 16:13:00,0.571,0.57115,0.5709,0.57115,69400000.0
2009-04-16 16:14:00,0.57115,0.57145,0.57105,0.5714,58600000.0
2009-04-16 16:15:00,0.57135,0.57185,0.5712,0.57125,167000000.0
2009-04-16 16:16:00,0.57125,0.5717,0.57125,0.57165,146600001.0
2009-04-16 16:17:00,0.5717,0.5717,0.57155,0.57155,48200000.0
2009-04-16 16:18:00,0.57165,0.5718,0.5711,0.5712,78800000.0
2009-04-16 16:19:00,0.5711,0.5712,0.57075,0.5711,245000000.0
2009-04-16 16:20:00,0.57115,0.57135,0.5711,0.5712,53400000.0
2009-04-16 16:21:00,0.57115,0.57135,0.57105,0.5711,66200000.0
2009-04-16 16:22:00,0.57105,0.5711,0.571,0.5711,30200000.0
2009-04-16 16:23:00,0.5711,0.5713,0.5711,0.57125,24600000.0
2009-04-16 16:24:00,0.57125,0.57125,0.57025,0.5703,224000000.0
2009-04-16 16:25:00,0.5703,0.5708,0.5701,0.5706,101800000.0
2009-04-16 16:26:00,0.5706,0.571,0.5706,0.5708,67600000.0
2009-04-16 16:27:00,0.57085,0.57095,0.57075,0.5709,77800000.0
2009-04-16 16:28:00,0.5709,0.5709,0.5708,0.5708,14400000.0
2009-04-16 16:29:00,0.5708,0.57095,0.57075,0.57075,45200000.0
2009-04-16 16:30:00,0.57075,0.57075,0.57065,0.5707,7000000.0
2009-04-16 16:31:00,0.57065,0.5709,0.57065,0.5709,27200000.0
2009-04-16 16:32:00,0.5709,0.5709,0.57065,0.5708,86200000.0
2009-04-16 16:33:00,0.5708,0.5708,0.5707,0.57075,6200000.0
2009-04-16 16:34:00,0.57075,0.5708,0.57065,0.57065,32600000.0
2009-04-16 16:35:00,0.57065,0.57065,0.57055,0.57065,95000000.0
2009-04-16 16:36:00,0.5706,0.5708,0.5706,0.5708,163200000.0
2009-04-16 16:37:00,0.5708,0.5708,0.57025,0.57025,188600000.0
2009-04-16 16:38:00,0.57025,0.57035,0.5702,0.5702,80400000.0
2009-04-16 16:39:00,0.5702,0.5703,0.5701,0.5701,54000000.0
2009-04-16 16:40:00,0.5701,0.5701,0.5694,0.56955,63000000.0
2009-04-16 16:41:00,0.5696,0.5697,0.5693,0.5693,32000000.0
2009-04-16 16:42:00,0.5693,0.56975,0.5693,0.5696,60400000.0
2009-04-16 16:43:00,0.5697,0.5697,0.56955,0.56955,25200000.0
2009-04-16 16:44:00,0.5695,0.56955,0.56885,0.5692,165849600.0
2009-04-16 16:45:00,0.56915,0.56915,0.56885,0.56895,81600000.0
2009-04-16 16:46:00,0.56895,0.56895,0.56845,0.56875,69200000.0
2009-04-16 16:47:00,0.5687,0.56885,0.5686,0.56865,81000000.0
2009-04-16 16:48:00,0.5687,0.56895,0.5686,0.56875,74800000.0
2009-04-16 16:49:00,0.56875,0.5695,0.5687,0.56945,95400000.0
2009-04-16 16:50:00,0.5693,0.5693,0.5691,0.5693,35600000.0
2009-04-16 16:51:00,0.56945,0.56945,0.5693,0.5693,14800000.0
2009-04-16 16:52:00,0.5693,0.5698,0.5693,0.56965,54800000.0
2009-04-16 16:53:00,0.5698,0.5701,0.5697,0.5697,34000000.0
2009-04-16 16:54:00,0.56965,0.56965,0.5694,0.5694,59600000.0
2009-04-16 16:55:00,0.56945,0.56945,0.56915,0.56925,101000000.0
2009-04-16 16:56:00,0.56925,0.5693,0.5689,0.5691,31800000.0
2009-04-16 16:57:00,0.56905,0.56935,0.56905,0.5692,60800000.0
2009-04-16 16:58:00,0.56915,0.5696,0.56915,0.5695,78600000.0
2009-04-16 16:59:00,0.5695,0.57045,0.5695,0.5701,136200001.0
2009-04-16 17:00:00,0.5703,0.57035,0.5702,0.5702,51200000.0
2009-04-16 17:01:00,0.5702,0.57025,0.57,0.57025,58000000.0
2009-04-16 17:02:00,0.56977,0.56997,0.56969,0.56985,113600000.0
2009-04-16 17:03:00,0.5702,0.57035,0.5701,0.57035,74200000.0
2009-04-16 17:04:00,0.5703,0.57035,0.57015,0.5703,47400000.0
2009-04-16 17:05:00,0.57035,0.57035,0.5701,0.5701,18400000.0
2009-04-16 17:06:00,0.5701,0.57035,0.57005,0.57035,54199999.0
2009-04-16 17:07:00,0.57035,0.57055,0.57015,0.57045,125400000.0
2009-04-16 17:08:00,0.57045,0.5705,0.57015,0.5703,34400000.0
2009-04-16 17:09:00,0.5702,0.5706,0.57015,0.57055,29400000.0
2009-04-16 17:10:00,0.57055,0.57065,0.57035,0.5704,81000000.0
2009-04-16 17:11:00,0.57021,0.57021,0.57009,0.57015,52400000.0
2009-04-16 17:12:00,0.57025,0.57035,0.57,0.57,35400000.0
2009-04-16 17:13:00,0.57,0.57,0.5697,0.5697,77000000.0
2009-04-16 17:14:00,0.5697,0.56975,0.5694,0.5697,104200000.0
2009-04-16 17:15:00,0.5697,0.5699,0.5697,0.5697,33800000.0
2009-04-16 17:16:00,0.5697,0.5697,0.56955,0.56955,18200000.0
2009-04-16 17:17:00,0.56975,0.57025,0.56965,0.56985,100600000.0
2009-04-16 17:18:00,0.56985,0.5702,0.56985,0.5702,122400000.0
2009-04-16 17:19:00,0.5702,0.5702,0.56965,0.5698,101400000.0
2009-04-16 17:20:00,0.56975,0.56975,0.5696,0.5696,74800000.0
2009-04-16 17:21:00,0.5696,0.5697,0.5695,0.5697,78800000.0
2009-04-16 17:22:00,0.56975,0.56975,0.56965,0.5697,30200000.0
2009-04-16 17:23:00,0.56965,0.56975,0.56965,0.56975,33600000.0
2009-04-16 17:24:00,0.56985,0.56985,0.56965,0.56965,131200000.0
2009-04-16 17:25:00,0.5697,0.5698,0.56955,0.56965,113600000.0
2009-04-16 17:26:00,0.56965,0.56965,0.5696,0.5696,10800000.0
2009-04-16 17:27:00,0.56955,0.56965,0.5692,0.56925,57000000.0
2009-04-16 17:28:00,0.56915,0.5697,0.56915,0.5696,66200000.0
2009-04-16 17:29:00,0.56955,0.5697,0.56955,0.56955,35400000.0
2009-04-16 17:30:00,0.5695,0.57015,0.5695,0.57005,117000000.0
2009-04-16 17:31:00,0.57005,0.57015,0.56995,0.56995,8600000.0
2009-04-16 17:32:00,0.5698,0.57015,0.5698,0.57015,23800000.0
2009-04-16 17:33:00,0.57015,0.57015,0.5701,0.5701,9800000.0
2009-04-16 17:34:00,0.57005,0.57005,0.57005,0.57005,1600000.0
2009-04-16 17:35:00,0.57005,0.5705,0.57005,0.57045,65000000.0
2009-04-16 17:36:00,0.5704,0.57045,0.57025,0.57025,42000000.0
2009-04-16 17:37:00,0.5702,0.5702,0.5702,0.5702,2000000.0
2009-04-16 17:38:00,0.57015,0.5702,0.5701,0.57015,13200000.0
2009-04-16 17:39:00,0.57005,0.57007,0.5699,0.57001,44200000.0
2009-04-16 17:40:00,0.57015,0.57035,0.57015,0.57035,13400000.0
2009-04-16 17:41:00,0.57035,0.57035,0.57025,0.57035,17400000.0
2009-04-16 17:42:00,0.57035,0.57035,0.5701,0.57025,81400000.0
2009-04-16 17:43:00,0.57025,0.57025,0.57015,0.5702,18000000.0
2009-04-16 17:44:00,0.57025,0.57045,0.57025,0.57025,60600000.0
2009-04-16 17:45:00,0.5703,0.57045,0.5703,0.5703,86000000.0
2009-04-16 17:46:00,0.5703,0.5704,0.5703,0.5704,17000000.0
2009-04-16 17:47:00,0.5704,0.57065,0.5704,0.5705,61200000.0
2009-04-16 17:48:00,0.5705,0.57065,0.5704,0.57065,57212400.0
2009-04-16 17:49:00,0.57075,0.57075,0.5705,0.5705,32400000.0
2009-04-16 17:50:00,0.57045,0.57065,0.57045,0.5705,53600000.0
2009-04-16 17:51:00,0.57055,0.57065,0.57055,0.57065,2200000.0
2009-04-16 17:52:00,0.5706,0.5706,0.5705,0.5705,11400000.0
2009-04-16 17:53:00,0.5705,0.57075,0.5704,0.57075,72600000.0
2009-04-16 17:54:00,0.57075,0.57075,0.57075,0.57075,4000000.0
2009-04-16 17:55:00,0.5707,0.5708,0.5707,0.5707,46200001.0
2009-04-16 17:56:00,0.5707,0.57085,0.5707,0.57075,31800000.0
2009-04-16 17:57:00,0.57075,0.57085,0.5705,0.5705,53600000.0
2009-04-16 17:58:00,0.57055,0.57055,0.57035,0.57035,14800000.0
2009-04-16 17:59:00,0.5704,0.57085,0.57035,0.57035,36600000.0
2009-04-16 18:00:00,0.57035,0.57035,0.5698,0.56985,23400000.0
2009-04-16 18:01:00,0.56985,0.56985,0.5697,0.5698,6000000.0
2009-04-16 18:02:00,0.56975,0.56975,0.5695,0.5696,18200000.0
2009-04-16 18:03:00,0.5696,0.57,0.5696,0.57,11800000.0
2009-04-16 18:04:00,0.57,0.57,0.56975,0.56975,14200000.0
2009-04-16 18:05:00,0.5696,0.5696,0.5696,0.5696,4400000.0
2009-04-16 18:06:00,0.5696,0.5696,0.5696,0.5696,1000000.0
2009-04-16 18:07:00,0.56937,0.5696,0.56937,0.56948,40400000.0
2009-04-16 18:08:00,0.5698,0.56985,0.5698,0.56985,3000000.0
2009-04-16 18:09:00,0.5698,0.5699,0.56965,0.5699,10000000.0
2009-04-16 18:10:00,0.56995,0.57,0.56995,0.57,2200000.0
2009-04-16 18:11:00,0.57,0.5706,0.57,0.57055,77200000.0
2009-04-16 18:12:00,0.57055,0.5707,0.57055,0.57065,57000000.0
2009-04-16 18:13:00,0.5707,0.5713,0.5707,0.57105,100200000.0
2009-04-16 18:14:00,0.57105,0.5711,0.5708,0.5708,56200000.0
2009-04-16 18:15:00,0.5707,0.5707,0.57055,0.5706,63200000.0
2009-04-16 18:16:00,0.5707,0.571,0.5705,0.5705,37800000.0
2009-04-16 18:17:00,0.57045,0.5706,0.57035,0.5706,18800000.0
2009-04-16 18:18:00,0.5706,0.57065,0.57055,0.57055,16400000.0
2009-04-16 18:19:00,0.57055,0.57055,0.5702,0.5703,35000000.0
2009-04-16 18:20:00,0.5703,0.5707,0.57025,0.57055,39224800.0
2009-04-16 18:21:00,0.57045,0.5706,0.57015,0.5702,143200000.0
2009-04-16 18:22:00,0.57025,0.5704,0.57015,0.5702,107800000.0
2009-04-16 18:23:00,0.5702,0.5702,0.57005,0.57005,27200000.0
2009-04-16 18:24:00,0.57005,0.57035,0.57,0.5701,29800000.0
2009-04-16 18:25:00,0.5701,0.5701,0.56955,0.56965,62000000.0
2009-04-16 18:26:00,0.5697,0.5697,0.56905,0.56905,25200000.0
2009-04-16 18:27:00,0.5691,0.5691,0.5691,0.5691,9600000.0
2009-04-16 18:28:00,0.56925,0.56935,0.5692,0.56925,24200000.0
2009-04-16 18:29:00,0.56945,0.56975,0.5687,0.5688,77600000.0
2009-04-16 18:30:00,0.56885,0.5691,0.5688,0.5691,72000000.0
2009-04-16 18:31:00,0.56905,0.56965,0.56905,0.56945,120600000.0
2009-04-16 18:32:00,0.56945,0.5695,0.56935,0.5695,59000000.0
2009-04-16 18:33:00,0.56945,0.56945,0.56945,0.56945,4200000.0
2009-04-16 18:34:00,0.5694,0.56955,0.5693,0.56955,29200000.0
2009-04-16 18:35:00,0.5695,0.56985,0.5695,0.56975,50600000.0
2009-04-16 18:36:00,0.5696,0.5706,0.5695,0.5705,381224800.0
2009-04-16 18:37:00,0.5705,0.57085,0.57015,0.5705,258200000.0
2009-04-16 18:38:00,0.57055,0.57125,0.5704,0.5706,165824800.0
2009-04-16 18:39:00,0.5706,0.5706,0.5703,0.5703,17400000.0
2009-04-16 18:40:00,0.57025,0.5703,0.5701,0.5703,18800000.0
2009-04-16 18:41:00,0.57025,0.57045,0.5702,0.5703,23800000.0
2009-04-16 18:42:00,0.5703,0.57035,0.5703,0.5703,13400000.0
2009-04-16 18:43:00,0.5703,0.57035,0.5703,0.57035,14200000.0
2009-04-16 18:44:00,0.57035,0.57035,0.57035,0.57035,1000000.0
2009-04-16 18:45:00,0.57035,0.57035,0.57025,0.57025,5200000.0
2009-04-16 18:46:00,0.57025,0.57035,0.57025,0.57035,4000000.0
2009-04-16 18:47:00,0.5705,0.57065,0.57045,0.5705,41200000.0
2009-04-16 18:48:00,0.57045,0.5705,0.57045,0.5705,72000000.0
2009-04-16 18:49:00,0.57045,0.5706,0.57045,0.57045,25200000.0
2009-04-16 18:50:00,0.5705,0.57065,0.5705,0.57065,26800000.0
2009-04-16 18:51:00,0.57065,0.57065,0.57055,0.5706,15200000.0
2009-04-16 18:52:00,0.5706,0.5706,0.5706,0.5706,9000000.0
2009-04-16 18:53:00,0.57065,0.57115,0.57065,0.57095,17600000.0
2009-04-16 18:54:00,0.571,0.571,0.571,0.571,9000000.0
2009-04-16 18:55:00,0.5711,0.57135,0.57095,0.57125,79400000.0
2009-04-16 18:56:00,0.5713,0.5715,0.57105,0.57105,41000000.0
2009-04-16 18:57:00,0.57115,0.5712,0.57115,0.57115,6400000.0
2009-04-16 18:58:00,0.5712,0.5712,0.57105,0.5712,11400000.0
2009-04-16 18:59:00,0.5712,0.5712,0.57075,0.57085,13600000.0
2009-04-16 19:00:00,0.57085,0.5709,0.57075,0.57075,6200000.0
2009-04-16 19:01:00,0.5708,0.5708,0.57075,0.57075,2000000.0
2009-04-16 19:02:00,0.5709,0.57105,0.5709,0.57105,3000000.0
2009-04-16 19:03:00,0.57105,0.57105,0.57085,0.57085,18000000.0
2009-04-16 19:04:00,0.57048,0.57065,0.57039,0.57063,19800000.0
2009-04-16 19:05:00,0.57115,0.5712,0.5711,0.5712,6000000.0
2009-04-16 19:06:00,0.57115,0.57115,0.57105,0.57115,41600000.0
2009-04-16 19:07:00,0.57125,0.5714,0.5712,0.57125,56424800.0
2009-04-16 19:08:00,0.57125,0.57125,0.5712,0.5712,9200000.0
2009-04-16 19:09:00,0.5712,0.5712,0.57105,0.57105,18224800.0
2009-04-16 19:10:00,0.5711,0.5711,0.57045,0.57045,74900000.0
2009-04-16 19:11:00,0.57045,0.57045,0.57005,0.57005,62900000.0
2009-04-16 19:12:00,0.5701,0.5701,0.57005,0.5701,9000000.0
2009-04-16 19:13:00,0.57005,0.5701,0.57005,0.5701,5800000.0
2009-04-16 19:14:00,0.57005,0.57005,0.57005,0.57005,1000000.0
2009-04-16 19:15:00,0.5701,0.5702,0.5701,0.5701,16000000.0
2009-04-16 19:16:00,0.5701,0.57015,0.5701,0.57015,6200000.0
2009-04-16 19:17:00,0.5701,0.5701,0.5701,0.5701,7400000.0
2009-04-16 19:18:00,0.5701,0.5701,0.5701,0.5701,2600000.0
2009-04-16 19:19:00,0.5701,0.5701,0.5701,0.5701,3200000.0
2009-04-16 19:20:00,0.5701,0.5703,0.57005,0.57005,10400000.0
2009-04-16 19:21:00,0.57005,0.57005,0.57005,0.57005,3000000.0
2009-04-16 19:22:00,0.57,0.57,0.5694,0.5697,50000000.0
2009-04-16 19:23:00,0.56965,0.56965,0.5695,0.5696,16400000.0
2009-04-16 19:24:00,0.56925,0.56975,0.56925,0.5693,22000000.0
2009-04-16 19:25:00,0.5693,0.5693,0.5692,0.5693,8224800.0
2009-04-16 19:26:00,0.56925,0.56925,0.569,0.569,25800000.0
2009-04-16 19:27:00,0.569,0.5691,0.56845,0.56905,28400000.0
2009-04-16 19:28:00,0.569,0.5692,0.5689,0.56895,17600000.0
2009-04-16 19:29:00,0.56875,0.56875,0.56875,0.56875,1000000.0
2009-04-16 19:30:00,0.56875,0.56875,0.56865,0.56875,4000000.0
2009-04-16 19:31:00,0.56875,0.56875,0.56875,0.56875,1000000.0
2009-04-16 19:32:00,0.56875,0.5689,0.56875,0.56885,28800000.0
2009-04-16 19:33:00,0.5688,0.5688,0.56875,0.56875,5200000.0
2009-04-16 19:34:00,0.5686,0.5687,0.5683,0.5686,64400000.0
2009-04-16 19:35:00,0.5685,0.5687,0.5685,0.5685,12800000.0
2009-04-16 19:36:00,0.5685,0.5687,0.5684,0.5687,32000000.0
2009-04-16 19:37:00,0.5686,0.5686,0.56855,0.5686,5400000.0
2009-04-16 19:38:00,0.5685,0.5686,0.5685,0.5686,15600000.0
2009-04-16 19:39:00,0.56838,0.56852,0.5681,0.5683,35600000.0
2009-04-16 19:40:00,0.5686,0.5686,0.5686,0.5686,5800000.0
2009-04-16 19:41:00,0.5686,0.5688,0.5686,0.5688,12200000.0
2009-04-16 19:42:00,0.5688,0.5688,0.5688,0.5688,3200000.0
2009-04-16 19:43:00,0.56825,0.56848,0.56825,0.56837,90400000.0
2009-04-16 19:44:00,0.5688,0.56935,0.5687,0.56915,62100000.0
2009-04-16 19:45:00,0.56915,0.56915,0.569,0.569,2000000.0
2009-04-16 19:46:00,0.56895,0.56895,0.56895,0.56895,1000000.0
2009-04-16 19:47:00,0.56895,0.569,0.56895,0.569,3800000.0
2009-04-16 19:48:00,0.5691,0.5691,0.56895,0.569,10000000.0
2009-04-16 19:49:00,0.5692,0.5692,0.56835,0.5688,29000000.0
2009-04-16 19:50:00,0.5686,0.56865,0.56855,0.5686,13200000.0
2009-04-16 19:51:00,0.56865,0.5687,0.56865,0.5687,2000000.0
2009-04-16 19:52:00,0.56875,0.5688,0.56865,0.5688,24800000.0
2009-04-16 19:53:00,0.5688,0.569,0.5688,0.569,6649600.0
2009-04-16 19:54:00,0.569,0.56925,0.5689,0.5689,10600000.0
2009-04-16 19:55:00,0.5689,0.5689,0.56875,0.56875,5200000.0
2009-04-16 19:56:00,0.56843,0.56857,0.56832,0.56832,58600000.0
2009-04-16 19:57:00,0.5688,0.5693,0.5688,0.5693,14800000.0
2009-04-16 19:58:00,0.56935,0.5694,0.569,0.569,5200000.0
2009-04-16 19:59:00,0.56905,0.5691,0.56905,0.56905,3000000.0
2009-04-16 20:00:00,0.5691,0.56955,0.5691,0.56955,4000000.0
2009-04-16 20:01:00,0.5695,0.5696,0.5695,0.5696,4200000.0
2009-04-16 20:02:00,0.56975,0.56975,0.5694,0.5695,37600000.0
2009-04-16 20:03:00,0.5697,0.5697,0.5695,0.5695,20400000.0
2009-04-16 20:04:00,0.56955,0.56955,0.56955,0.56955,3000000.0
2009-04-16 20:05:00,0.56915,0.5696,0.56915,0.5696,6000000.0
2009-04-16 20:06:00,0.5698,0.56985,0.5688,0.56945,36800000.0
2009-04-16 20:07:00,0.56945,0.56945,0.5694,0.56945,8400000.0
2009-04-16 20:08:00,0.5694,0.5695,0.5694,0.5695,9000000.0
2009-04-16 20:09:00,0.56945,0.5696,0.56945,0.56955,18200000.0
2009-04-16 20:10:00,0.56955,0.5696,0.56905,0.5695,48200000.0
2009-04-16 20:11:00,0.5695,0.56995,0.5695,0.5695,72600000.0
2009-04-16 20:12:00,0.56945,0.56975,0.56945,0.56975,14200000.0
2009-04-16 20:13:00,0.56975,0.5698,0.5697,0.5698,18400000.0
2009-04-16 20:14:00,0.56985,0.5699,0.56985,0.56985,5000000.0
2009-04-16 20:15:00,0.5699,0.56995,0.56975,0.5699,17200000.0
2009-04-16 20:16:00,0.5699,0.57005,0.56975,0.57,37400000.0
2009-04-16 20:17:00,0.5699,0.5701,0.5693,0.56935,21800000.0
2009-04-16 20:18:00,0.5695,0.5695,0.56945,0.56945,2000000.0
2009-04-16 20:19:00,0.5696,0.5697,0.5695,0.56955,28200000.0
2009-04-16 20:20:00,0.5696,0.57005,0.5696,0.57005,10400000.0
2009-04-16 20:21:00,0.57015,0.57015,0.57015,0.57015,1000000.0
2009-04-16 20:22:00,0.5701,0.57015,0.5701,0.57015,4200000.0
2009-04-16 20:23:00,0.57004,0.57004,0.56994,0.56997,48800000.0
2009-04-16 20:24:00,0.5701,0.5701,0.5701,0.5701,3200000.0
2009-04-16 20:25:00,0.5701,0.5701,0.5701,0.5701,3200000.0
2009-04-16 20:26:00,0.57015,0.57015,0.57015,0.57015,1000000.0
2009-04-16 20:27:00,0.56995,0.56995,0.56973,0.56991,51200000.0
2009-04-16 20:28:00,0.5701,0.57015,0.5701,0.57015,7400000.0
2009-04-16 20:29:00,0.57015,0.5705,0.56995,0.5705,27000000.0
2009-04-16 20:30:00,0.57055,0.57095,0.57055,0.5707,17800000.0
2009-04-16 20:31:00,0.57075,0.57145,0.57075,0.571,29600000.0
2009-04-16 20:32:00,0.57115,0.57115,0.57105,0.57105,4200000.0
2009-04-16 20:33:00,0.571,0.57105,0.571,0.57105,2000000.0
2009-04-16 20:34:00,0.57125,0.5715,0.57125,0.5714,13400000.0
2009-04-16 20:35:00,0.57099,0.57107,0.5708,0.5708,34400000.0
2009-04-16 20:36:00,0.5714,0.5716,0.5712,0.5714,38600000.0
2009-04-16 20:37:00,0.57135,0.5718,0.57135,0.5718,46400000.0
2009-04-16 20:38:00,0.5718,0.5718,0.57165,0.5717,81800000.0
2009-04-16 20:39:00,0.5717,0.5717,0.5716,0.5716,10800000.0
2009-04-16 20:40:00,0.57165,0.57165,0.57165,0.57165,1200000.0
2009-04-16 20:41:00,0.5716,0.5716,0.5716,0.5716,4200000.0
2009-04-16 20:42:00,0.57128,0.57143,0.57125,0.57143,99000000.0
2009-04-16 20:43:00,0.57165,0.57185,0.57165,0.5718,41200000.0
2009-04-16 20:44:00,0.5719,0.57195,0.5718,0.5718,26000000.0
2009-04-16 20:45:00,0.5718,0.57195,0.5714,0.57195,25800000.0
2009-04-16 20:46:00,0.57215,0.57225,0.57175,0.57175,88000000.0
2009-04-16 20:47:00,0.5717,0.57175,0.57165,0.57165,15600000.0
2009-04-16 20:48:00,0.5717,0.57175,0.5716,0.5717,29200000.0
2009-04-16 20:49:00,0.57165,0.57165,0.5716,0.57165,12000000.0
2009-04-16 20:50:00,0.5716,0.5717,0.5716,0.57165,13600000.0
2009-04-16 20:51:00,0.57165,0.5717,0.5716,0.5716,18200000.0
2009-04-16 20:52:00,0.5718,0.5722,0.5718,0.5719,45000000.0
2009-04-16 20:53:00,0.57175,0.57275,0.57175,0.5721,59600000.0
2009-04-16 20:54:00,0.572,0.572,0.572,0.572,29000000.0
2009-04-16 20:55:00,0.57182,0.57195,0.57163,0.57181,37400000.0
2009-04-16 20:56:00,0.572,0.5721,0.5716,0.5716,18000000.0
2009-04-16 20:57:00,0.572,0.57215,0.5716,0.5721,33400000.0
2009-04-16 20:58:00,0.57205,0.57215,0.57205,0.57215,10200000.0
2009-04-16 20:59:00,0.5721,0.57225,0.5719,0.5719,44600000.0
2009-04-16 21:00:00,0.572,0.5721,0.57165,0.57165,24800000.0
2009-04-16 21:01:00,0.5717,0.5719,0.5717,0.57175,37400000.0
2009-04-16 21:02:00,0.57149,0.57149,0.57131,0.57131,26000000.0
2009-04-16 21:03:00,0.57175,0.57175,0.5716,0.5716,15600000.0
2009-04-16 21:04:00,0.57125,0.57127,0.57107,0.57117,56600000.0
2009-04-16 21:05:00,0.57175,0.5721,0.57175,0.57195,57800000.0
2009-04-16 21:06:00,0.57185,0.57185,0.57165,0.5718,6000000.0
2009-04-16 21:07:00,0.5717,0.5719,0.57155,0.5717,49400000.0
2009-04-16 21:08:00,0.5717,0.5718,0.5716,0.5718,130800000.0
2009-04-16 21:09:00,0.5718,0.57235,0.5711,0.57235,149400000.0
2009-04-16 21:10:00,0.57235,0.57245,0.57235,0.57245,3600000.0
2009-04-16 21:11:00,0.57245,0.57245,0.57245,0.57245,1000000.0
2009-04-16 21:12:00,0.5725,0.5725,0.5725,0.5725,5800000.0
2009-04-16 21:13:00,0.57229,0.57237,0.5722,0.57237,12400000.0
2009-04-16 21:14:00,0.57234,0.57234,0.57214,0.57229,14600000.0
2009-04-16 21:15:00,0.57255,0.57255,0.57245,0.57245,3000000.0
2009-04-16 21:16:00,0.57215,0.57236,0.57207,0.57222,17800000.0
2009-04-16 21:17:00,0.5724,0.5724,0.5724,0.5724,1000000.0
2009-04-16 21:18:00,0.57245,0.57245,0.57245,0.57245,1000000.0
2009-04-16 21:19:00,0.57255,0.57265,0.57255,0.57265,2000000.0
2009-04-16 21:20:00,0.5726,0.5728,0.5724,0.57255,21200000.0
2009-04-16 21:21:00,0.5725,0.5728,0.5725,0.57275,16800000.0
2009-04-16 21:22:00,0.5728,0.5733,0.5728,0.57325,85800000.0
2009-04-16 21:23:00,0.5734,0.57375,0.5732,0.5732,41800000.0
2009-04-16 21:24:00,0.57315,0.5733,0.57315,0.57325,13200000.0
2009-04-16 21:25:00,0.57325,0.5733,0.5726,0.5726,22000000.0
2009-04-16 21:26:00,0.57275,0.57275,0.5727,0.5727,8600000.0
2009-04-16 21:27:00,0.57255,0.57265,0.5725,0.57265,7800000.0
2009-04-16 21:28:00,0.57265,0.57265,0.5726,0.5726,16200000.0
2009-04-16 21:29:00,0.5726,0.5726,0.5726,0.5726,3800000.0
2009-04-16 21:30:00,0.5726,0.5726,0.5723,0.5723,10600000.0
2009-04-16 21:31:00,0.5723,0.5723,0.57195,0.57195,9600000.0
2009-04-16 21:32:00,0.57116,0.57129,0.57111,0.57129,49200000.0
2009-04-16 21:33:00,0.57155,0.5718,0.5714,0.5718,83000000.0
2009-04-16 21:34:00,0.5719,0.5719,0.5712,0.57135,12300000.0
2009-04-16 21:35:00,0.5712,0.5715,0.57115,0.5712,96800000.0
2009-04-16 21:36:00,0.57115,0.57155,0.5703,0.5703,81000000.0
2009-04-16 21:37:00,0.5703,0.57125,0.5703,0.5712,74200000.0
2009-04-16 21:38:00,0.57105,0.5715,0.57075,0.57075,61800000.0
2009-04-16 21:39:00,0.57085,0.5716,0.57085,0.57145,63800000.0
2009-04-16 21:40:00,0.5715,0.57165,0.5713,0.5715,125200000.0
2009-04-16 21:41:00,0.5716,0.5717,0.5714,0.5716,146200000.0
2009-04-16 21:42:00,0.5716,0.5717,0.5715,0.5715,38400000.0
2009-04-16 21:43:00,0.5715,0.5718,0.5715,0.57165,84600000.0
2009-04-16 21:44:00,0.5716,0.5716,0.5709,0.57115,40800000.0
2009-04-16 21:45:00,0.57125,0.57125,0.57105,0.5712,45200000.0
2009-04-16 21:46:00,0.571,0.571,0.57095,0.57095,10600000.0
2009-04-16 21:47:00,0.57054,0.57066,0.57048,0.57056,28800000.0
2009-04-16 21:48:00,0.5705,0.57082,0.5705,0.57058,105200000.0
2009-04-16 21:49:00,0.5706,0.57072,0.57047,0.57047,58600000.0
2009-04-16 21:50:00,0.57072,0.57108,0.57071,0.57104,34800000.0
2009-04-16 21:51:00,0.5709,0.5709,0.5709,0.5709,4200000.0
2009-04-16 21:52:00,0.57095,0.57095,0.57095,0.57095,1000000.0
2009-04-16 21:53:00,0.57094,0.57101,0.5709,0.57101,30800000.0
2009-04-16 21:54:00,0.57101,0.57101,0.57062,0.57062,28400000.0
2009-04-16 21:55:00,0.57095,0.57095,0.57075,0.57075,10600000.0
2009-04-16 21:56:00,0.57075,0.57115,0.57075,0.57105,28800000.0
2009-04-16 21:57:00,0.57105,0.57105,0.57105,0.57105,1000000.0
2009-04-16 21:58:00,0.57085,0.57094,0.57069,0.5708,51800000.0
2009-04-16 21:59:00,0.571,0.571,0.57085,0.57085,6400000.0
2009-04-16 22:00:00,0.57066,0.57086,0.57062,0.57073,51600000.0
2009-04-16 22:01:00,0.57085,0.57085,0.57085,0.57085,1000000.0
2009-04-16 22:02:00,0.57079,0.57079,0.5706,0.57063,24600000.0
2009-04-16 22:03:00,0.57085,0.5709,0.57085,0.5709,14600000.0
2009-04-16 22:04:00,0.5709,0.5709,0.5709,0.5709,13600000.0
2009-04-16 22:05:00,0.57095,0.5711,0.57095,0.5711,35800000.0
2009-04-16 22:06:00,0.5712,0.5713,0.5712,0.57125,6400000.0
2009-04-16 22:07:00,0.5713,0.5713,0.5713,0.5713,1000000.0
2009-04-16 22:08:00,0.5709,0.57117,0.5709,0.57117,27800000.0
2009-04-16 22:09:00,0.57104,0.57117,0.57086,0.57117,72600000.0
2009-04-16 22:10:00,0.57135,0.5715,0.5713,0.57135,27800000.0
2009-04-16 22:11:00,0.5715,0.5718,0.5715,0.5718,11800000.0
2009-04-16 22:12:00,0.5718,0.5718,0.5712,0.5716,12200000.0
2009-04-16 22:13:00,0.57106,0.57158,0.57106,0.57158,33800000.0
2009-04-16 22:14:00,0.57155,0.5716,0.57155,0.5716,2000000.0
2009-04-16 22:15:00,0.57155,0.5716,0.57155,0.5716,2000000.0
2009-04-16 22:16:00,0.57113,0.57152,0.57113,0.57145,37600000.0
2009-04-16 22:17:00,0.57135,0.57158,0.57124,0.5713,24600000.0
2009-04-16 22:18:00,0.57155,0.57205,0.57155,0.57205,24200000.0
2009-04-16 22:19:00,0.57181,0.57187,0.57173,0.57186,58400000.0
2009-04-16 22:20:00,0.57205,0.57205,0.57205,0.57205,1000000.0
2009-04-16 22:21:00,0.57205,0.57205,0.572,0.57205,3000000.0
2009-04-16 22:22:00,0.57174,0.57182,0.57174,0.57182,15600000.0
2009-04-16 22:23:00,0.572,0.57205,0.572,0.57205,2000000.0
2009-04-16 22:24:00,0.5718,0.57181,0.5717,0.57181,46400000.0
2009-04-16 22:25:00,0.572,0.57205,0.572,0.57205,2000000.0
2009-04-16 22:26:00,0.57189,0.57197,0.57175,0.57175,83400000.0
2009-04-16 22:27:00,0.57177,0.57183,0.57174,0.57183,12600000.0
2009-04-16 22:28:00,0.57179,0.57184,0.57163,0.57163,36000000.0
2009-04-16 22:29:00,0.57195,0.572,0.57195,0.572,6400000.0
2009-04-16 22:30:00,0.57183,0.57197,0.57163,0.57197,29800000.0
2009-04-16 22:31:00,0.57205,0.57239,0.572,0.572,55000000.0
2009-04-16 22:32:00,0.57216,0.57216,0.57189,0.57204,14800000.0
2009-04-16 22:33:00,0.5719,0.5719,0.57175,0.57175,5800000.0
2009-04-16 22:34:00,0.5718,0.5718,0.5718,0.5718,1000000.0
2009-04-16 22:35:00,0.5718,0.5718,0.5718,0.5718,1000000.0
2009-04-16 22:36:00,0.5718,0.5718,0.5718,0.5718,1000000.0
2009-04-16 22:37:00,0.57165,0.5718,0.57162,0.5718,43000000.0
2009-04-16 22:38:00,0.5721,0.5722,0.5721,0.5722,20000000.0
2009-04-16 22:39:00,0.5722,0.57225,0.57205,0.57205,74600000.0
2009-04-16 22:40:00,0.5719,0.5719,0.57185,0.57185,2000000.0
2009-04-16 22:41:00,0.57147,0.57172,0.5714,0.5715,19800000.0
2009-04-16 22:42:00,0.57185,0.57205,0.57165,0.5718,46400000.0
2009-04-16 22:43:00,0.5717,0.5717,0.5717,0.5717,4000000.0
2009-04-16 22:44:00,0.57142,0.57157,0.57138,0.57138,40200000.0
2009-04-16 22:45:00,0.57145,0.57145,0.57126,0.57135,39000000.0
2009-04-16 22:46:00,0.57165,0.57165,0.57165,0.57165,1600000.0
2009-04-16 22:47:00,0.57165,0.57175,0.57165,0.57175,15000000.0
2009-04-16 22:48:00,0.5718,0.57195,0.5716,0.5717,16600000.0
2009-04-16 22:49:00,0.57175,0.57188,0.57133,0.57139,20600000.0
2009-04-16 22:50:00,0.57175,0.57175,0.57175,0.57175,1000000.0
2009-04-16 22:51:00,0.57139,0.5715,0.57139,0.57139,21200000.0
2009-04-16 22:52:00,0.5718,0.5718,0.5718,0.5718,1000000.0
2009-04-16 22:53:00,0.5719,0.5726,0.5719,0.5726,18000000.0
2009-04-16 22:54:00,0.57245,0.5726,0.5723,0.5724,37800000.0
2009-04-16 22:55:00,0.5724,0.5724,0.5724,0.5724,1000000.0
2009-04-16 22:56:00,0.57217,0.57235,0.57215,0.57235,188200002.0
2009-04-16 22:57:00,0.57225,0.57225,0.57208,0.57225,53600000.0
2009-04-16 22:58:00,0.5723,0.57238,0.5723,0.57235,45200001.0
2009-04-16 22:59:00,0.57185,0.572,0.57185,0.572,7800000.0
2009-04-16 23:00:00,0.5724,0.5724,0.57235,0.57235,2400000.0
2009-04-16 23:01:00,0.57195,0.57241,0.57195,0.57223,59000000.0
2009-04-16 23:02:00,0.57245,0.5725,0.5721,0.5725,16400000.0
2009-04-16 23:03:00,0.57245,0.57245,0.57205,0.57205,15200000.0
2009-04-16 23:04:00,0.57215,0.5722,0.57205,0.57205,5200000.0
2009-04-16 23:05:00,0.5721,0.57225,0.57205,0.57205,21200000.0
2009-04-16 23:06:00,0.57178,0.57193,0.57172,0.57178,41000000.0
2009-04-16 23:07:00,0.57205,0.5723,0.57195,0.5723,33600000.0
2009-04-16 23:08:00,0.5724,0.5724,0.572,0.5721,23600000.0
2009-04-16 23:09:00,0.5721,0.5721,0.5717,0.57185,7600000.0
2009-04-16 23:10:00,0.572,0.57235,0.572,0.572,13800000.0
2009-04-16 23:11:00,0.57195,0.57205,0.57195,0.57205,2000000.0
2009-04-16 23:12:00,0.57191,0.57206,0.57157,0.57185,206000000.0
2009-04-16 23:13:00,0.5717,0.57176,0.57154,0.57176,55000000.0
2009-04-16 23:14:00,0.57164,0.57196,0.57161,0.57165,139200000.0
2009-04-16 23:15:00,0.57205,0.5721,0.57185,0.57205,20800000.0
2009-04-16 23:16:00,0.57225,0.57245,0.5719,0.5721,53400000.0
2009-04-16 23:17:00,0.5721,0.5723,0.5717,0.5721,47200000.0
2009-04-16 23:18:00,0.5721,0.5721,0.5721,0.5721,3800000.0
2009-04-16 23:19:00,0.57186,0.57219,0.57179,0.57201,52600000.0
2009-04-16 23:20:00,0.57211,0.57229,0.5718,0.57184,54600000.0
2009-04-16 23:21:00,0.57205,0.57205,0.5717,0.5717,2200000.0
2009-04-16 23:22:00,0.57153,0.57182,0.57146,0.57164,74700000.0
2009-04-16 23:23:00,0.57162,0.57163,0.57147,0.57163,83400000.0
2009-04-16 23:24:00,0.57154,0.57175,0.5714,0.57161,264400000.0
2009-04-16 23:25:00,0.5718,0.57205,0.57165,0.57165,64200000.0
2009-04-16 23:26:00,0.5717,0.5717,0.5717,0.5717,1600000.0
2009-04-16 23:27:00,0.57149,0.57162,0.57109,0.57127,45800000.0
2009-04-16 23:28:00,0.57125,0.57151,0.57124,0.57128,24800000.0
2009-04-16 23:29:00,0.5718,0.5721,0.57165,0.57165,61600000.0
2009-04-16 23:30:00,0.57155,0.57155,0.5714,0.5714,3800000.0
2009-04-16 23:31:00,0.57155,0.57155,0.57155,0.57155,1000000.0
2009-04-16 23:32:00,0.57155,0.5716,0.57155,0.5716,14200000.0
2009-04-16 23:33:00,0.57185,0.57255,0.57185,0.57255,18800000.0
2009-04-16 23:34:00,0.5717,0.5724,0.5712,0.57145,104149599.0
2009-04-16 23:35:00,0.57155,0.57185,0.5715,0.5718,41600000.0
2009-04-16 23:36:00,0.57185,0.57185,0.57185,0.57185,3800000.0
2009-04-16 23:37:00,0.57195,0.57195,0.5719,0.57195,19400000.0
2009-04-16 23:38:00,0.5719,0.5719,0.57185,0.57185,14600000.0
2009-04-16 23:39:00,0.57137,0.57156,0.57137,0.57149,44600000.0
2009-04-16 23:40:00,0.57185,0.5719,0.5716,0.5716,17200000.0
2009-04-16 23:41:00,0.5716,0.57165,0.57155,0.57165,32000000.0
2009-04-16 23:42:00,0.57147,0.57148,0.57116,0.57127,51000000.0
2009-04-16 23:43:00,0.57165,0.5721,0.57155,0.5717,177800000.0
2009-04-16 23:44:00,0.57195,0.57215,0.57155,0.5719,23200000.0
2009-04-16 23:45:00,0.57187,0.57195,0.57153,0.57158,61200000.0
2009-04-16 23:46:00,0.57205,0.57205,0.57205,0.57205,7600000.0
2009-04-16 23:47:00,0.57205,0.57245,0.57205,0.5722,27600000.0
2009-04-16 23:48:00,0.5722,0.5724,0.5722,0.5724,15400000.0
2009-04-16 23:49:00,0.5725,0.573,0.5725,0.57295,106200000.0
2009-04-16 23:50:00,0.57285,0.573,0.57275,0.5728,27200000.0
2009-04-16 23:51:00,0.5728,0.5728,0.5728,0.5728,3200000.0
2009-04-16 23:52:00,0.5728,0.5728,0.5722,0.5723,45600000.0
2009-04-16 23:53:00,0.5724,0.5724,0.572,0.5722,32400000.0
2009-04-16 23:54:00,0.5722,0.57225,0.57215,0.57225,10800000.0
2009-04-16 23:55:00,0.5724,0.5724,0.57225,0.57225,45400000.0
2009-04-16 23:56:00,0.57188,0.57196,0.57164,0.57195,42600000.0
2009-04-16 23:57:00,0.57225,0.5724,0.57225,0.5724,11400000.0
2009-04-16 23:58:00,0.57235,0.5724,0.57235,0.5724,11400000.0
2009-04-16 23:59:00,0.57235,0.57235,0.5722,0.5722,8400000.0
2009-04-17 00:00:00,0.5722,0.5726,0.5722,0.57235,119600000.0
2009-04-17 00:01:00,0.5723,0.57235,0.5721,0.5721,43800000.0
2009-04-17 00:02:00,0.5721,0.5721,0.5717,0.572,29800000.0
2009-04-17 00:03:00,0.57205,0.57235,0.57205,0.57235,34600000.0
2009-04-17 00:04:00,0.5724,0.57245,0.57215,0.57215,64600000.0
2009-04-17 00:05:00,0.57207,0.57207,0.57164,0.57184,9200000.0
2009-04-17 00:06:00,0.5722,0.57235,0.5722,0.57235,26800000.0
2009-04-17 00:07:00,0.57235,0.57245,0.5723,0.5723,55400000.0
2009-04-17 00:08:00,0.5723,0.5724,0.5723,0.5724,15200000.0
2009-04-17 00:09:00,0.57245,0.57245,0.5724,0.5724,24400000.0
2009-04-17 00:10:00,0.5723,0.5724,0.5723,0.5724,7600000.0
2009-04-17 00:11:00,0.5723,0.57245,0.5723,0.5723,57600000.0
2009-04-17 00:12:00,0.5724,0.5724,0.5724,0.5724,15200000.0
2009-04-17 00:13:00,0.5723,0.5723,0.5723,0.5723,108800000.0
2009-04-17 00:14:00,0.5723,0.57245,0.5723,0.5724,53400000.0
2009-04-17 00:15:00,0.57199,0.57216,0.57199,0.57212,47000000.0
2009-04-17 00:16:00,0.57245,0.57245,0.5724,0.5724,36400000.0
2009-04-17 00:17:00,0.5724,0.5724,0.57225,0.57225,39800000.0
2009-04-17 00:18:00,0.57202,0.57223,0.57192,0.57223,50600000.0
2009-04-17 00:19:00,0.57225,0.5723,0.57225,0.5723,35800000.0
2009-04-17 00:20:00,0.5723,0.5723,0.57225,0.5723,39600000.0
2009-04-17 00:21:00,0.5723,0.5723,0.5723,0.5723,3800000.0
2009-04-17 00:22:00,0.57182,0.57235,0.57175,0.57235,30800000.0
2009-04-17 00:23:00,0.57238,0.57238,0.57228,0.57229,21000000.0
2009-04-17 00:24:00,0.5723,0.5723,0.57215,0.5722,55200001.0
2009-04-17 00:25:00,0.57225,0.57275,0.5721,0.57245,89600000.0
2009-04-17 00:26:00,0.57255,0.57275,0.5722,0.5727,54400000.0
2009-04-17 00:27:00,0.5727,0.57275,0.57185,0.572,329800000.0
2009-04-17 00:28:00,0.57215,0.5724,0.57215,0.5724,16000000.0
2009-04-17 00:29:00,0.57245,0.57245,0.5724,0.57245,113200000.0
2009-04-17 00:30:00,0.57245,0.57245,0.57185,0.5721,179600001.0
2009-04-17 00:31:00,0.5721,0.5721,0.5721,0.5721,28400001.0
2009-04-17 00:32:00,0.5721,0.5721,0.5721,0.5721,30600000.0
2009-04-17 00:33:00,0.5721,0.5721,0.5721,0.5721,28400001.0
2009-04-17 00:34:00,0.57179,0.57185,0.5716,0.5716,41400000.0
2009-04-17 00:35:00,0.5723,0.57235,0.572,0.572,16600000.0
2009-04-17 00:36:00,0.57161,0.57177,0.5716,0.57177,24400000.0
2009-04-17 00:37:00,0.5721,0.5721,0.5721,0.5721,3800000.0
2009-04-17 00:38:00,0.5721,0.57235,0.57195,0.57195,130800000.0
2009-04-17 00:39:00,0.572,0.57225,0.572,0.57225,46800000.0
2009-04-17 00:40:00,0.5721,0.57225,0.572,0.572,123000000.0
2009-04-17 00:41:00,0.5721,0.57235,0.5719,0.57235,59800000.0
2009-04-17 00:42:00,0.5723,0.57255,0.5719,0.57255,392400000.0
2009-04-17 00:43:00,0.57255,0.5726,0.57255,0.5726,14000000.0
2009-04-17 00:44:00,0.5726,0.57275,0.57175,0.57255,350000000.0
2009-04-17 00:45:00,0.57255,0.57265,0.57165,0.57235,45000000.0
2009-04-17 00:46:00,0.5723,0.5723,0.57205,0.57205,34200000.0
2009-04-17 00:47:00,0.57215,0.5722,0.57215,0.5722,25400000.0
2009-04-17 00:48:00,0.5722,0.5729,0.5722,0.57235,55600000.0
2009-04-17 00:49:00,0.57235,0.5726,0.57235,0.5726,16000000.0
2009-04-17 00:50:00,0.5726,0.5727,0.5726,0.5727,68600000.0
2009-04-17 00:51:00,0.5726,0.57345,0.5725,0.5726,347599998.0
2009-04-17 00:52:00,0.5726,0.5735,0.5726,0.5735,163600000.0
2009-04-17 00:53:00,0.5735,0.5735,0.57285,0.57335,97000000.0
2009-04-17 00:54:00,0.57335,0.57335,0.5731,0.57325,93400000.0
2009-04-17 00:55:00,0.57325,0.57365,0.5731,0.5731,46400000.0
2009-04-17 00:56:00,0.5733,0.5733,0.57325,0.57325,25600000.0
2009-04-17 00:57:00,0.57325,0.5735,0.57325,0.5735,43800000.0
2009-04-17 00:58:00,0.57317,0.57323,0.57287,0.57317,30800000.0
2009-04-17 00:59:00,0.5735,0.5735,0.5733,0.5735,86600000.0
2009-04-17 01:00:00,0.5735,0.574,0.5735,0.57375,179800000.0
2009-04-17 01:01:00,0.57375,0.57395,0.5737,0.57385,120800000.0
2009-04-17 01:02:00,0.57385,0.57435,0.57385,0.57415,177400000.0
2009-04-17 01:03:00,0.57415,0.5742,0.574,0.57405,87000000.0
2009-04-17 01:04:00,0.574,0.5741,0.57395,0.574,88000000.0
2009-04-17 01:05:00,0.574,0.5744,0.57395,0.5744,41600000.0
2009-04-17 01:06:00,0.57455,0.57455,0.57365,0.5739,85400000.0
2009-04-17 01:07:00,0.57395,0.574,0.57395,0.574,10400000.0
2009-04-17 01:08:00,0.574,0.574,0.5735,0.57355,16800000.0
2009-04-17 01:09:00,0.57345,0.57395,0.57345,0.57355,170800000.0
2009-04-17 01:10:00,0.57355,0.57385,0.5735,0.57385,58000000.0
2009-04-17 01:11:00,0.57385,0.5739,0.57385,0.5739,14200000.0
2009-04-17 01:12:00,0.5739,0.57425,0.5739,0.574,56800000.0
2009-04-17 01:13:00,0.57363,0.5739,0.57354,0.57375,41600000.0
2009-04-17 01:14:00,0.57395,0.574,0.57395,0.574,23400000.0
2009-04-17 01:15:00,0.574,0.5741,0.57385,0.5741,115400000.0
2009-04-17 01:16:00,0.5741,0.5741,0.57385,0.574,131600000.0
2009-04-17 01:17:00,0.57395,0.574,0.5737,0.574,87000000.0
2009-04-17 01:18:00,0.574,0.5743,0.57395,0.5743,81800000.0
2009-04-17 01:19:00,0.5742,0.5743,0.5742,0.5743,43600000.0
2009-04-17 01:20:00,0.5743,0.5743,0.5739,0.5739,87000000.0
2009-04-17 01:21:00,0.5739,0.57435,0.5739,0.5741,137400000.0
2009-04-17 01:22:00,0.57405,0.57405,0.5738,0.57405,48600000.0
2009-04-17 01:23:00,0.57405,0.57405,0.5739,0.574,130000000.0
2009-04-17 01:24:00,0.574,0.57405,0.5739,0.57405,77000000.0
2009-04-17 01:25:00,0.57405,0.5741,0.574,0.5741,50600000.0
2009-04-17 01:26:00,0.5741,0.57435,0.5741,0.57435,109000000.0
2009-04-17 01:27:00,0.5743,0.5744,0.5743,0.5744,34400000.0
2009-04-17 01:28:00,0.5744,0.5744,0.5744,0.5744,66400000.0
2009-04-17 01:29:00,0.5745,0.57455,0.57445,0.5745,46200000.0
2009-04-17 01:30:00,0.57455,0.57465,0.57455,0.57465,59000000.0
2009-04-17 01:31:00,0.57419,0.57442,0.57419,0.57429,57000000.0
2009-04-17 01:32:00,0.5746,0.57465,0.5746,0.57465,47800000.0
2009-04-17 01:33:00,0.5747,0.5747,0.57465,0.5747,43800000.0
2009-04-17 01:34:00,0.5748,0.5748,0.5748,0.5748,21600000.0
2009-04-17 01:35:00,0.5748,0.57485,0.57475,0.57485,12000000.0
2009-04-17 01:36:00,0.5747,0.5747,0.5747,0.5747,92600000.0
2009-04-17 01:37:00,0.5747,0.5747,0.5745,0.5746,85800000.0
2009-04-17 01:38:00,0.5747,0.5747,0.5747,0.5747,3800000.0
2009-04-17 01:39:00,0.57438,0.57458,0.57438,0.57443,199400000.0
2009-04-17 01:40:00,0.57441,0.57473,0.57437,0.57457,42600000.0
2009-04-17 01:41:00,0.5747,0.5747,0.5747,0.5747,3800000.0
2009-04-17 01:42:00,0.5747,0.5747,0.5746,0.5746,18800000.0
2009-04-17 01:43:00,0.57427,0.57444,0.57416,0.57444,26600000.0
2009-04-17 01:44:00,0.5746,0.5746,0.5746,0.5746,43200000.0
2009-04-17 01:45:00,0.5746,0.57475,0.5746,0.5747,42200000.0
2009-04-17 01:46:00,0.5747,0.57505,0.5747,0.57495,120199999.0
2009-04-17 01:47:00,0.5749,0.57505,0.57475,0.57475,65000000.0
2009-04-17 01:48:00,0.5747,0.57485,0.57465,0.5748,117800000.0
2009-04-17 01:49:00,0.57485,0.57495,0.5747,0.57495,64000000.0
2009-04-17 01:50:00,0.57495,0.57495,0.57495,0.57495,3800000.0
2009-04-17 01:51:00,0.575,0.5751,0.575,0.57505,69600000.0
2009-04-17 01:52:00,0.5751,0.57515,0.57495,0.57495,121800000.0
2009-04-17 01:53:00,0.57495,0.57495,0.574,0.5744,160400000.0
2009-04-17 01:54:00,0.5744,0.5746,0.57435,0.5746,43200000.0
2009-04-17 01:55:00,0.57455,0.5747,0.57455,0.5746,28200000.0
2009-04-17 01:56:00,0.5746,0.5746,0.57455,0.57455,14200000.0
2009-04-17 01:57:00,0.5745,0.5745,0.5741,0.5741,68400000.0
2009-04-17 01:58:00,0.57405,0.5746,0.574,0.57435,170200000.0
2009-04-17 01:59:00,0.57435,0.57435,0.5737,0.5738,51400000.0
2009-04-17 02:00:00,0.57375,0.57385,0.5734,0.57385,153400000.0
2009-04-17 02:01:00,0.57395,0.5744,0.5739,0.5741,115600000.0
2009-04-17 02:02:00,0.57405,0.5741,0.5737,0.5737,53000000.0
2009-04-17 02:03:00,0.5739,0.5739,0.5736,0.5736,33400000.0
2009-04-17 02:04:00,0.5736,0.5737,0.5735,0.5736,76200000.0
2009-04-17 02:05:00,0.57355,0.5736,0.5735,0.5736,14400000.0
2009-04-17 02:06:00,0.57355,0.57355,0.5735,0.5735,17400000.0
2009-04-17 02:07:00,0.57345,0.5735,0.5728,0.5732,114400000.0
2009-04-17 02:08:00,0.57315,0.5735,0.573,0.57305,58400000.0
2009-04-17 02:09:00,0.57315,0.5732,0.5731,0.5731,53000000.0
2009-04-17 02:10:00,0.5731,0.57325,0.5731,0.57325,20600000.0
2009-04-17 02:11:00,0.5732,0.57345,0.5731,0.57345,89800000.0
2009-04-17 02:12:00,0.5735,0.57385,0.5734,0.57365,122200000.0
2009-04-17 02:13:00,0.57355,0.5737,0.5735,0.5737,120600000.0
2009-04-17 02:14:00,0.57375,0.5739,0.57365,0.57375,41400000.0
2009-04-17 02:15:00,0.5738,0.574,0.5737,0.57375,58600000.0
2009-04-17 02:16:00,0.5739,0.57415,0.5737,0.574,148000000.0
2009-04-17 02:17:00,0.57395,0.57415,0.5737,0.5741,68400000.0
2009-04-17 02:18:00,0.5742,0.57455,0.5742,0.5743,163800000.0
2009-04-17 02:19:00,0.5743,0.5745,0.57425,0.5743,210400000.0
2009-04-17 02:20:00,0.5744,0.5744,0.5743,0.5743,87400000.0
2009-04-17 02:21:00,0.5745,0.5745,0.5743,0.5743,58800000.0
2009-04-17 02:22:00,0.5743,0.57445,0.57425,0.57445,39800000.0
2009-04-17 02:23:00,0.57445,0.57445,0.57425,0.57425,205400000.0
2009-04-17 02:24:00,0.57425,0.5744,0.57425,0.57435,106600000.0
2009-04-17 02:25:00,0.5743,0.57445,0.5743,0.5744,30400000.0
2009-04-17 02:26:00,0.5744,0.57445,0.5743,0.5743,35000000.0
2009-04-17 02:27:00,0.5744,0.57455,0.5743,0.57455,55600000.0
2009-04-17 02:28:00,0.57455,0.57455,0.5743,0.5744,83800000.0
2009-04-17 02:29:00,0.57435,0.5746,0.57435,0.5744,69200000.0
2009-04-17 02:30:00,0.5744,0.5744,0.5742,0.57425,102800000.0
2009-04-17 02:31:00,0.57425,0.57425,0.5738,0.57395,98600000.0
2009-04-17 02:32:00,0.57395,0.5745,0.5739,0.5745,40800000.0
2009-04-17 02:33:00,0.5745,0.57455,0.57445,0.5745,41200000.0
2009-04-17 02:34:00,0.5745,0.5745,0.5742,0.57445,40400000.0
2009-04-17 02:35:00,0.57445,0.5745,0.57375,0.5743,83200000.0
2009-04-17 02:36:00,0.57425,0.5744,0.5741,0.57415,34600000.0
2009-04-17 02:37:00,0.5741,0.5741,0.57335,0.5737,75800000.0
2009-04-17 02:38:00,0.57365,0.5737,0.5736,0.5736,49400000.0
2009-04-17 02:39:00,0.5736,0.5736,0.5731,0.5735,85600000.0
2009-04-17 02:40:00,0.5735,0.5736,0.5735,0.5735,28200000.0
2009-04-17 02:41:00,0.5735,0.5738,0.5735,0.5738,70000000.0
2009-04-17 02:42:00,0.5738,0.5738,0.5738,0.5738,15200000.0
2009-04-17 02:43:00,0.57375,0.57375,0.5734,0.5736,83200000.0
2009-04-17 02:44:00,0.5736,0.5736,0.5732,0.5732,39200000.0
2009-04-17 02:45:00,0.57315,0.57335,0.5731,0.5731,119200000.0
2009-04-17 02:46:00,0.5731,0.5733,0.57305,0.5731,137400000.0
2009-04-17 02:47:00,0.5731,0.5734,0.5731,0.57315,82200000.0
2009-04-17 02:48:00,0.5731,0.5731,0.57305,0.5731,84400000.0
2009-04-17 02:49:00,0.5731,0.57325,0.5731,0.5731,33800000.0
2009-04-17 02:50:00,0.57315,0.5732,0.5731,0.57315,77600001.0
2009-04-17 02:51:00,0.57279,0.57303,0.57263,0.57275,68000000.0
2009-04-17 02:52:00,0.5731,0.5731,0.5731,0.5731,23800000.0
2009-04-17 02:53:00,0.57315,0.57315,0.5731,0.5731,18400000.0
2009-04-17 02:54:00,0.57305,0.57305,0.57305,0.57305,17200000.0
2009-04-17 02:55:00,0.57305,0.57315,0.5729,0.57315,198200000.0
2009-04-17 02:56:00,0.57315,0.57315,0.57255,0.57265,91200000.0
2009-04-17 02:57:00,0.5727,0.5733,0.5725,0.573,157200000.0
2009-04-17 02:58:00,0.5731,0.57335,0.5731,0.57325,112999999.0
2009-04-17 02:59:00,0.57325,0.57325,0.5727,0.5727,53400000.0
2009-04-17 03:00:00,0.57241,0.57289,0.5724,0.57289,55400000.0
2009-04-17 03:01:00,0.5728,0.57295,0.5728,0.5728,26600000.0
2009-04-17 03:02:00,0.57295,0.57295,0.5728,0.57295,16200000.0
2009-04-17 03:03:00,0.57267,0.57294,0.57232,0.57243,32000000.0
2009-04-17 03:04:00,0.57295,0.57295,0.57295,0.57295,7600000.0
2009-04-17 03:05:00,0.5727,0.57295,0.57263,0.57278,39400000.0
2009-04-17 03:06:00,0.57295,0.57295,0.57265,0.57265,53200000.0
2009-04-17 03:07:00,0.5726,0.57265,0.57235,0.57235,30600000.0
2009-04-17 03:08:00,0.57225,0.57225,0.57155,0.572,90200000.0
2009-04-17 03:09:00,0.5719,0.57195,0.5717,0.5718,110200000.0
2009-04-17 03:10:00,0.5719,0.5719,0.5717,0.5718,113600000.0
2009-04-17 03:11:00,0.57185,0.57195,0.57175,0.57185,97200000.0
2009-04-17 03:12:00,0.57185,0.57195,0.57185,0.57195,33000000.0
2009-04-17 03:13:00,0.572,0.5723,0.57175,0.5723,124200000.0
2009-04-17 03:14:00,0.5723,0.57275,0.5722,0.5722,191200000.0
2009-04-17 03:15:00,0.5722,0.5722,0.572,0.572,25800000.0
2009-04-17 03:16:00,0.572,0.57225,0.5719,0.5719,19000000.0
2009-04-17 03:17:00,0.572,0.57235,0.572,0.5721,69600000.0
2009-04-17 03:18:00,0.5721,0.5721,0.5721,0.5721,7600000.0
2009-04-17 03:19:00,0.5721,0.5722,0.572,0.572,91800000.0
2009-04-17 03:20:00,0.5721,0.5721,0.572,0.57205,78200000.0
2009-04-17 03:21:00,0.57205,0.57225,0.5719,0.57225,70200000.0
2009-04-17 03:22:00,0.5723,0.5726,0.5719,0.57215,139400000.0
2009-04-17 03:23:00,0.5721,0.5725,0.572,0.5725,80600000.0
2009-04-17 03:24:00,0.5725,0.5725,0.5725,0.5725,38000000.0
2009-04-17 03:25:00,0.5722,0.5724,0.5722,0.5724,36200000.0
2009-04-17 03:26:00,0.57235,0.5724,0.57235,0.5724,32000000.0
2009-04-17 03:27:00,0.57235,0.57235,0.57215,0.5723,19400000.0
2009-04-17 03:28:00,0.57235,0.57235,0.57205,0.5722,30200000.0
2009-04-17 03:29:00,0.57215,0.57255,0.572,0.5722,63200000.0
2009-04-17 03:30:00,0.57225,0.5725,0.5722,0.5725,115600000.0
2009-04-17 03:31:00,0.5726,0.5726,0.57245,0.57245,33600000.0
2009-04-17 03:32:00,0.57215,0.57231,0.57202,0.57224,76200000.0
2009-04-17 03:33:00,0.57225,0.57231,0.57219,0.5722,69400000.0
2009-04-17 03:34:00,0.57245,0.57245,0.57245,0.57245,8600000.0
2009-04-17 03:35:00,0.57245,0.5725,0.5723,0.5723,71000000.0
2009-04-17 03:36:00,0.5723,0.5723,0.5723,0.5723,3800000.0
2009-04-17 03:37:00,0.5723,0.5724,0.5723,0.5724,42600000.0
2009-04-17 03:38:00,0.5723,0.5725,0.5723,0.5723,80200001.0
2009-04-17 03:39:00,0.5723,0.5723,0.5723,0.5723,12400000.0
2009-04-17 03:40:00,0.57235,0.57265,0.5723,0.57245,52400000.0
2009-04-17 03:41:00,0.57245,0.5725,0.5724,0.5724,36200000.0
2009-04-17 03:42:00,0.5724,0.5725,0.5724,0.5725,38000000.0
2009-04-17 03:43:00,0.5725,0.5725,0.5725,0.5725,22800000.0
2009-04-17 03:44:00,0.5725,0.5728,0.5725,0.5728,53600000.0
2009-04-17 03:45:00,0.5728,0.57315,0.5728,0.573,189600001.0
2009-04-17 03:46:00,0.573,0.57305,0.5728,0.573,68000000.0
2009-04-17 03:47:00,0.57295,0.57295,0.5728,0.5729,27600000.0
2009-04-17 03:48:00,0.57295,0.573,0.57295,0.57295,5800000.0
2009-04-17 03:49:00,0.5729,0.5729,0.5729,0.5729,3800000.0
2009-04-17 03:50:00,0.57256,0.5728,0.57225,0.5728,27000000.0
2009-04-17 03:51:00,0.57285,0.57295,0.5728,0.5728,20800000.0
2009-04-17 03:52:00,0.5729,0.5737,0.5729,0.57295,37000000.0
2009-04-17 03:53:00,0.57305,0.57305,0.57305,0.57305,1200000.0
2009-04-17 03:54:00,0.57287,0.57299,0.57265,0.57265,30000000.0
2009-04-17 03:55:00,0.57285,0.57305,0.57279,0.57285,26200000.0
2009-04-17 03:56:00,0.57293,0.57293,0.57288,0.5729,28800000.0
2009-04-17 03:57:00,0.57305,0.57305,0.57295,0.57295,25400000.0
2009-04-17 03:58:00,0.5729,0.57295,0.5728,0.5728,25400000.0
2009-04-17 03:59:00,0.57275,0.57275,0.57265,0.57265,26800000.0
2009-04-17 04:00:00,0.5728,0.57295,0.57265,0.5727,47000000.0
2009-04-17 04:01:00,0.5727,0.5728,0.5727,0.5728,29000000.0
2009-04-17 04:02:00,0.57295,0.5731,0.5728,0.57285,49600000.0
2009-04-17 04:03:00,0.57295,0.57315,0.57295,0.57315,6000000.0
2009-04-17 04:04:00,0.57295,0.57315,0.5729,0.573,22600000.0
2009-04-17 04:05:00,0.57295,0.57295,0.57295,0.57295,1000000.0
2009-04-17 04:06:00,0.57256,0.57286,0.57256,0.57279,56600000.0
2009-04-17 04:07:00,0.5728,0.57298,0.5728,0.57293,54200000.0
2009-04-17 04:08:00,0.57307,0.57307,0.57269,0.57269,46600000.0
2009-04-17 04:09:00,0.57295,0.57295,0.57295,0.57295,1000000.0
2009-04-17 04:10:00,0.57282,0.57294,0.57275,0.57294,80400000.0
2009-04-17 04:11:00,0.57292,0.57292,0.57276,0.57288,32400000.0
2009-04-17 04:12:00,0.57315,0.5735,0.57315,0.57345,68600000.0
2009-04-17 04:13:00,0.57314,0.5734,0.57303,0.5734,56400000.0
2009-04-17 04:14:00,0.5735,0.57355,0.5735,0.57355,8600000.0
2009-04-17 04:15:00,0.57355,0.57355,0.5735,0.5735,5000000.0
2009-04-17 04:16:00,0.57349,0.57357,0.57328,0.57328,39400000.0
2009-04-17 04:17:00,0.57323,0.57336,0.57323,0.5733,29200000.0
2009-04-17 04:18:00,0.57333,0.57354,0.57307,0.57347,71800000.0
2009-04-17 04:19:00,0.5735,0.5735,0.5735,0.5735,7600000.0
2009-04-17 04:20:00,0.5735,0.57355,0.5735,0.5735,29000000.0
2009-04-17 04:21:00,0.5735,0.5735,0.57305,0.57305,13000000.0
2009-04-17 04:22:00,0.5731,0.5731,0.573,0.573,5000000.0
2009-04-17 04:23:00,0.57295,0.57295,0.57235,0.57275,45800000.0
2009-04-17 04:24:00,0.57285,0.57285,0.57285,0.57285,1200000.0
2009-04-17 04:25:00,0.5728,0.5728,0.57275,0.57275,3800000.0
2009-04-17 04:26:00,0.573,0.573,0.57275,0.5729,23200000.0
2009-04-17 04:27:00,0.5729,0.57305,0.5729,0.57305,14000000.0
2009-04-17 04:28:00,0.57305,0.57305,0.5729,0.5729,8800000.0
2009-04-17 04:29:00,0.5729,0.57305,0.5729,0.573,8600000.0
2009-04-17 04:30:00,0.57305,0.57305,0.57305,0.57305,1200000.0
2009-04-17 04:31:00,0.5729,0.5729,0.57285,0.57285,26000000.0
2009-04-17 04:32:00,0.57285,0.57285,0.57255,0.5728,24600000.0
2009-04-17 04:33:00,0.5729,0.5729,0.5725,0.57265,16400000.0
2009-04-17 04:34:00,0.5727,0.5727,0.57255,0.5726,22600000.0
2009-04-17 04:35:00,0.57275,0.57285,0.5725,0.57255,59200000.0
2009-04-17 04:36:00,0.57265,0.5728,0.5726,0.5728,103400000.0
2009-04-17 04:37:00,0.57275,0.57275,0.57265,0.57265,45000000.0
2009-04-17 04:38:00,0.57265,0.57265,0.5725,0.5726,62800000.0
2009-04-17 04:39:00,0.5727,0.57275,0.5726,0.5726,41400000.0
2009-04-17 04:40:00,0.5726,0.5726,0.57245,0.57245,7400000.0
2009-04-17 04:41:00,0.5725,0.57265,0.5725,0.5726,64200000.0
2009-04-17 04:42:00,0.5726,0.5726,0.5726,0.5726,6400000.0
2009-04-17 04:43:00,0.5726,0.57265,0.5724,0.5725,75800000.0
2009-04-17 04:44:00,0.5725,0.5726,0.5725,0.5726,41200000.0
2009-04-17 04:45:00,0.5725,0.5726,0.5725,0.5726,33000000.0
2009-04-17 04:46:00,0.5726,0.5726,0.5726,0.5726,11800000.0
2009-04-17 04:47:00,0.57265,0.57265,0.5725,0.5725,45000000.0
2009-04-17 04:48:00,0.5725,0.57265,0.5725,0.5725,46400000.0
2009-04-17 04:49:00,0.57245,0.57255,0.57245,0.5725,51800000.0
2009-04-17 04:50:00,0.57265,0.5729,0.5725,0.57285,102800000.0
2009-04-17 04:51:00,0.57275,0.57275,0.57275,0.57275,4400000.0
2009-04-17 04:52:00,0.5728,0.5728,0.57245,0.5725,129900000.0
2009-04-17 04:53:00,0.5725,0.5725,0.5719,0.57225,131200000.0
2009-04-17 04:54:00,0.57225,0.5723,0.57225,0.5723,36800000.0
2009-04-17 04:55:00,0.5723,0.57245,0.5722,0.5723,67000000.0
2009-04-17 04:56:00,0.5724,0.5724,0.57225,0.5724,93400000.0
2009-04-17 04:57:00,0.5724,0.57245,0.5724,0.57245,14000000.0
2009-04-17 04:58:00,0.5725,0.5725,0.5724,0.57245,23600000.0
2009-04-17 04:59:00,0.57245,0.57245,0.5723,0.5723,68000000.0
2009-04-17 05:00:00,0.5723,0.5723,0.5721,0.5721,13600000.0
2009-04-17 05:01:00,0.572,0.57205,0.57185,0.57195,10000000.0
2009-04-17 05:02:00,0.5718,0.572,0.5718,0.5719,9800000.0
2009-04-17 05:03:00,0.572,0.572,0.5716,0.572,38400000.0
2009-04-17 05:04:00,0.572,0.57225,0.572,0.57215,29800000.0
2009-04-17 05:05:00,0.57215,0.5725,0.57215,0.5725,12800000.0
2009-04-17 05:06:00,0.5726,0.5726,0.57215,0.57215,42200000.0
2009-04-17 05:07:00,0.5721,0.57245,0.572,0.57245,45400000.0
2009-04-17 05:08:00,0.5725,0.5725,0.57245,0.57245,13400000.0
2009-04-17 05:09:00,0.57207,0.5722,0.57198,0.57203,69200001.0
2009-04-17 05:10:00,0.57198,0.57259,0.57198,0.5721,33000000.0
2009-04-17 05:11:00,0.5725,0.57265,0.57245,0.5726,121800000.0
2009-04-17 05:12:00,0.5726,0.5726,0.57255,0.57255,21600000.0
2009-04-17 05:13:00,0.5726,0.57265,0.5725,0.57265,79800000.0
2009-04-17 05:14:00,0.57265,0.57275,0.5726,0.5726,145600000.0
2009-04-17 05:15:00,0.5726,0.5726,0.5726,0.5726,18400000.0
2009-04-17 05:16:00,0.5726,0.5726,0.5726,0.5726,18400000.0
2009-04-17 05:17:00,0.5726,0.5726,0.5726,0.5726,18400000.0
2009-04-17 05:18:00,0.5726,0.57265,0.5726,0.57265,29600000.0
2009-04-17 05:19:00,0.57265,0.5728,0.57265,0.5727,41800000.0
2009-04-17 05:20:00,0.5727,0.5728,0.5727,0.5727,14000000.0
2009-04-17 05:21:00,0.5727,0.5728,0.5727,0.5728,14000000.0
2009-04-17 05:22:00,0.5728,0.5728,0.5727,0.5727,14000000.0
2009-04-17 05:23:00,0.5727,0.5727,0.57265,0.5727,153800000.0
2009-04-17 05:24:00,0.5728,0.57285,0.57255,0.5727,16200000.0
2009-04-17 05:25:00,0.57275,0.5728,0.57265,0.5728,36200000.0
2009-04-17 05:26:00,0.5728,0.57285,0.5728,0.5728,20400000.0
2009-04-17 05:27:00,0.5728,0.5729,0.5728,0.57285,29200000.0
2009-04-17 05:28:00,0.57285,0.57285,0.5723,0.5723,90000000.0
2009-04-17 05:29:00,0.57225,0.5723,0.57215,0.57225,16800000.0
2009-04-17 05:30:00,0.5723,0.5723,0.572,0.57215,59600000.0
2009-04-17 05:31:00,0.57215,0.57245,0.572,0.57225,35800000.0
2009-04-17 05:32:00,0.57225,0.5723,0.5722,0.5723,10400000.0
2009-04-17 05:33:00,0.5722,0.57245,0.5721,0.57245,29800000.0
2009-04-17 05:34:00,0.5724,0.5727,0.5724,0.5726,31000000.0
2009-04-17 05:35:00,0.5727,0.5727,0.5727,0.5727,1200000.0
2009-04-17 05:36:00,0.5725,0.5727,0.5725,0.5727,6200000.0
2009-04-17 05:37:00,0.5727,0.5727,0.5725,0.5725,10000000.0
2009-04-17 05:38:00,0.5721,0.57243,0.5721,0.57243,60800000.0
2009-04-17 05:39:00,0.5723,0.57255,0.5723,0.57235,36200000.0
2009-04-17 05:40:00,0.5724,0.57255,0.5724,0.57255,2400000.0
2009-04-17 05:41:00,0.57255,0.5728,0.57235,0.5725,44200000.0
2009-04-17 05:42:00,0.5726,0.5728,0.5725,0.5728,21600000.0
2009-04-17 05:43:00,0.57248,0.57276,0.57245,0.57261,57600000.0
2009-04-17 05:44:00,0.5728,0.5728,0.5727,0.57275,40400000.0
2009-04-17 05:45:00,0.5728,0.5728,0.57275,0.5728,9600000.0
2009-04-17 05:46:00,0.5728,0.5728,0.5727,0.5727,8600000.0
2009-04-17 05:47:00,0.5727,0.57285,0.57265,0.5727,72800000.0
2009-04-17 05:48:00,0.57275,0.57285,0.5727,0.5727,46800000.0
2009-04-17 05:49:00,0.5728,0.5728,0.5727,0.5728,35200000.0
2009-04-17 05:50:00,0.57265,0.5727,0.57245,0.5725,107200000.0
2009-04-17 05:51:00,0.57236,0.57278,0.57233,0.57278,39400000.0
2009-04-17 05:52:00,0.57286,0.57286,0.57237,0.57237,27600000.0
2009-04-17 05:53:00,0.57217,0.57232,0.57217,0.57232,6200000.0
2009-04-17 05:54:00,0.5727,0.57275,0.57265,0.57265,25800000.0
2009-04-17 05:55:00,0.5726,0.57265,0.5726,0.57265,20400000.0
2009-04-17 05:56:00,0.57265,0.57265,0.5726,0.57265,39400000.0
2009-04-17 05:57:00,0.5727,0.5727,0.5727,0.5727,1200000.0
2009-04-17 05:58:00,0.57275,0.57285,0.57275,0.5728,9800000.0
2009-04-17 05:59:00,0.57275,0.57285,0.5727,0.5727,61000000.0
2009-04-17 06:00:00,0.5727,0.5727,0.5727,0.5727,7600000.0
2009-04-17 06:01:00,0.5727,0.5727,0.5727,0.5727,7600000.0
2009-04-17 06:02:00,0.5727,0.5727,0.5725,0.5725,47400000.0
2009-04-17 06:03:00,0.57255,0.57255,0.5725,0.5725,5800000.0
2009-04-17 06:04:00,0.5725,0.5725,0.5725,0.5725,7600000.0
2009-04-17 06:05:00,0.5725,0.5725,0.57175,0.57175,43600000.0
2009-04-17 06:06:00,0.57165,0.57205,0.57165,0.57165,24000000.0
2009-04-17 06:07:00,0.57175,0.57205,0.57175,0.57175,30600000.0
2009-04-17 06:08:00,0.57155,0.57155,0.5715,0.5715,10200000.0
2009-04-17 06:09:00,0.57154,0.57176,0.57126,0.57126,34800000.0
2009-04-17 06:10:00,0.57165,0.57175,0.57165,0.5717,22200000.0
2009-04-17 06:11:00,0.57175,0.57175,0.57135,0.5715,86600000.0
2009-04-17 06:12:00,0.5715,0.5715,0.5715,0.5715,14200000.0
2009-04-17 06:13:00,0.5716,0.5716,0.57095,0.571,142600000.0
2009-04-17 06:14:00,0.571,0.571,0.5709,0.571,35000000.0
2009-04-17 06:15:00,0.571,0.5711,0.571,0.57105,25800000.0
2009-04-17 06:16:00,0.5711,0.5711,0.57105,0.57105,58000000.0
2009-04-17 06:17:00,0.57105,0.5711,0.57105,0.57105,66400000.0
2009-04-17 06:18:00,0.57105,0.57105,0.5709,0.5709,103000000.0
2009-04-17 06:19:00,0.57085,0.57095,0.5707,0.5708,76600000.0
2009-04-17 06:20:00,0.5708,0.5708,0.5708,0.5708,3800000.0
2009-04-17 06:21:00,0.5708,0.57085,0.5708,0.57085,21400000.0
2009-04-17 06:22:00,0.5709,0.57125,0.5709,0.57115,113600000.0
2009-04-17 06:23:00,0.57115,0.57125,0.5707,0.5707,107000000.0
2009-04-17 06:24:00,0.57085,0.571,0.5707,0.571,98400000.0
2009-04-17 06:25:00,0.571,0.57115,0.57095,0.57095,29400000.0
2009-04-17 06:26:00,0.571,0.571,0.5708,0.5709,123800000.0
2009-04-17 06:27:00,0.5709,0.5709,0.5709,0.5709,14200000.0
2009-04-17 06:28:00,0.5711,0.57125,0.571,0.571,11000000.0
2009-04-17 06:29:00,0.5711,0.57115,0.571,0.571,25800000.0
2009-04-17 06:30:00,0.571,0.571,0.571,0.571,11400000.0
2009-04-17 06:31:00,0.571,0.5713,0.5708,0.5711,77000000.0
2009-04-17 06:32:00,0.571,0.571,0.571,0.571,7600000.0
2009-04-17 06:33:00,0.571,0.571,0.571,0.571,3800000.0
2009-04-17 06:34:00,0.5711,0.57115,0.5711,0.57115,6400000.0
2009-04-17 06:35:00,0.5709,0.57112,0.57087,0.57105,38400000.0
2009-04-17 06:36:00,0.57105,0.57105,0.57095,0.57095,28400000.0
2009-04-17 06:37:00,0.57065,0.57101,0.57065,0.57071,21800000.0
2009-04-17 06:38:00,0.57095,0.57105,0.57095,0.57105,13600000.0
2009-04-17 06:39:00,0.57105,0.57105,0.57075,0.57085,74600000.0
2009-04-17 06:40:00,0.57085,0.5709,0.5708,0.5708,55000000.0
2009-04-17 06:41:00,0.5708,0.57085,0.5708,0.5708,40000000.0
2009-04-17 06:42:00,0.5708,0.5711,0.57075,0.5709,135399999.0
2009-04-17 06:43:00,0.571,0.571,0.5709,0.571,75800000.0
2009-04-17 06:44:00,0.571,0.571,0.57075,0.57095,108200000.0
2009-04-17 06:45:00,0.57105,0.5711,0.57095,0.57095,82600000.0
2009-04-17 06:46:00,0.57105,0.57125,0.5709,0.57105,93400000.0
2009-04-17 06:47:00,0.571,0.571,0.571,0.571,13600000.0
2009-04-17 06:48:00,0.57105,0.57115,0.57105,0.57115,22600000.0
2009-04-17 06:49:00,0.57115,0.57145,0.57115,0.5713,67800000.0
2009-04-17 06:50:00,0.57125,0.57125,0.571,0.5711,24600000.0
2009-04-17 06:51:00,0.5711,0.5711,0.57105,0.57105,11000000.0
2009-04-17 06:52:00,0.571,0.571,0.57095,0.57095,10400000.0
2009-04-17 06:53:00,0.57085,0.57085,0.5708,0.5708,9800000.0
2009-04-17 06:54:00,0.5708,0.5709,0.5708,0.5709,12200000.0
2009-04-17 06:55:00,0.57082,0.57082,0.57054,0.57054,55800000.0
2009-04-17 06:56:00,0.57054,0.57063,0.57052,0.57052,23400000.0
2009-04-17 06:57:00,0.57045,0.57084,0.57045,0.57084,65400000.0
2009-04-17 06:58:00,0.5709,0.5709,0.5709,0.5709,2000000.0
2009-04-17 06:59:00,0.57095,0.571,0.57085,0.57085,17400000.0
2009-04-17 07:00:00,0.5708,0.57115,0.5708,0.57115,64600000.0
2009-04-17 07:01:00,0.57066,0.57081,0.57056,0.57079,89800000.0
2009-04-17 07:02:00,0.5713,0.5713,0.5713,0.5713,31600000.0
2009-04-17 07:03:00,0.5713,0.5713,0.5713,0.5713,3600000.0
2009-04-17 07:04:00,0.5713,0.5713,0.5713,0.5713,4800000.0
2009-04-17 07:05:00,0.5713,0.5713,0.5712,0.5713,11200000.0
2009-04-17 07:06:00,0.57115,0.57125,0.57115,0.57125,3600000.0
2009-04-17 07:07:00,0.5712,0.5713,0.57115,0.5712,27400000.0
2009-04-17 07:08:00,0.57125,0.5713,0.57125,0.5713,18600000.0
2009-04-17 07:09:00,0.5713,0.57135,0.57125,0.5713,16000000.0
2009-04-17 07:10:00,0.57125,0.57125,0.5712,0.5712,22200000.0
2009-04-17 07:11:00,0.5712,0.57125,0.5712,0.5712,17000000.0
2009-04-17 07:12:00,0.5712,0.5712,0.5712,0.5712,17800000.0
2009-04-17 07:13:00,0.57125,0.57125,0.5712,0.5712,4800000.0
2009-04-17 07:14:00,0.57125,0.57125,0.5712,0.5712,4800000.0
2009-04-17 07:15:00,0.5712,0.57125,0.5712,0.57125,19800000.0
2009-04-17 07:16:00,0.57125,0.57125,0.5711,0.5712,94800000.0
2009-04-17 07:17:00,0.5713,0.5714,0.5713,0.5714,37400000.0
2009-04-17 07:18:00,0.5714,0.57155,0.5714,0.5715,60199999.0
2009-04-17 07:19:00,0.57155,0.57155,0.5715,0.57155,17800000.0
2009-04-17 07:20:00,0.57155,0.57155,0.5711,0.5711,73200000.0
2009-04-17 07:21:00,0.571,0.5712,0.5709,0.571,21400000.0
2009-04-17 07:22:00,0.571,0.571,0.57085,0.57085,11400000.0
2009-04-17 07:23:00,0.571,0.57135,0.57085,0.571,90800000.0
2009-04-17 07:24:00,0.57095,0.5712,0.5708,0.57095,34000000.0
2009-04-17 07:25:00,0.5708,0.5708,0.5708,0.5708,1000000.0
2009-04-17 07:26:00,0.57069,0.57105,0.57068,0.571,69600000.0
2009-04-17 07:27:00,0.57098,0.57098,0.57073,0.5708,46000000.0
2009-04-17 07:28:00,0.57085,0.57095,0.57085,0.57095,3400000.0
2009-04-17 07:29:00,0.57095,0.5712,0.5708,0.5712,27600000.0
2009-04-17 07:30:00,0.5712,0.5712,0.57055,0.57095,66000000.0
2009-04-17 07:31:00,0.57095,0.57095,0.5706,0.5706,15800000.0
2009-04-17 07:32:00,0.5707,0.5711,0.5707,0.5711,25000000.0
2009-04-17 07:33:00,0.5711,0.5712,0.5711,0.5712,5200000.0
2009-04-17 07:34:00,0.5711,0.5714,0.5711,0.5712,54800000.0
2009-04-17 07:35:00,0.57115,0.5713,0.5711,0.57125,58800000.0
2009-04-17 07:36:00,0.5712,0.5712,0.5712,0.5712,20600000.0
2009-04-17 07:37:00,0.57105,0.57105,0.5708,0.5708,30200000.0
2009-04-17 07:38:00,0.5708,0.5713,0.5708,0.5711,111400000.0
2009-04-17 07:39:00,0.5711,0.57135,0.5711,0.57135,14000000.0
2009-04-17 07:40:00,0.5714,0.5717,0.5714,0.5717,59000000.0
2009-04-17 07:41:00,0.5716,0.5716,0.57145,0.5716,39400000.0
2009-04-17 07:42:00,0.5716,0.5716,0.57155,0.57155,29600000.0
2009-04-17 07:43:00,0.5716,0.5716,0.5716,0.5716,2600000.0
2009-04-17 07:44:00,0.5716,0.5716,0.57155,0.57155,11600000.0
2009-04-17 07:45:00,0.5717,0.5717,0.57155,0.57155,15600000.0
2009-04-17 07:46:00,0.5716,0.5716,0.5715,0.57155,17800000.0
2009-04-17 07:47:00,0.5716,0.5716,0.57125,0.57125,47000000.0
2009-04-17 07:48:00,0.57125,0.57145,0.57125,0.57145,33600000.0
2009-04-17 07:49:00,0.5714,0.5715,0.5714,0.5715,6000000.0
2009-04-17 07:50:00,0.5715,0.57155,0.5715,0.57155,29800000.0
2009-04-17 07:51:00,0.57165,0.57165,0.5715,0.5715,51600000.0
2009-04-17 07:52:00,0.57155,0.5717,0.57155,0.5717,76400000.0
2009-04-17 07:53:00,0.5716,0.5716,0.5714,0.5714,52600000.0
2009-04-17 07:54:00,0.5714,0.5715,0.5714,0.5714,41800000.0
2009-04-17 07:55:00,0.5714,0.57145,0.5712,0.57125,104200000.0
2009-04-17 07:56:00,0.5712,0.5713,0.5712,0.5713,10200000.0
2009-04-17 07:57:00,0.5713,0.5717,0.5713,0.5717,98600000.0
2009-04-17 07:58:00,0.5718,0.5718,0.57165,0.5717,78200000.0
2009-04-17 07:59:00,0.5716,0.57175,0.57135,0.57175,62200000.0
2009-04-17 08:00:00,0.57175,0.57175,0.5711,0.57145,44000000.0
2009-04-17 08:01:00,0.5715,0.5716,0.57135,0.5714,37400000.0
2009-04-17 08:02:00,0.5714,0.5714,0.5709,0.5709,57800000.0
2009-04-17 08:03:00,0.57095,0.57125,0.5708,0.5708,61200000.0
2009-04-17 08:04:00,0.5708,0.571,0.5707,0.5709,88400000.0
2009-04-17 08:05:00,0.5709,0.57095,0.57075,0.57075,56800000.0
2009-04-17 08:06:00,0.57075,0.57075,0.57055,0.57055,8600000.0
2009-04-17 08:07:00,0.5706,0.5707,0.57055,0.5707,24400000.0
2009-04-17 08:08:00,0.57075,0.57075,0.5704,0.5704,24000000.0
2009-04-17 08:09:00,0.57045,0.57055,0.57015,0.57055,67000000.0
2009-04-17 08:10:00,0.57045,0.5706,0.5704,0.57045,30000000.0
2009-04-17 08:11:00,0.5705,0.5705,0.57035,0.57035,26000000.0
2009-04-17 08:12:00,0.57035,0.57075,0.57035,0.57075,50000000.0
2009-04-17 08:13:00,0.5708,0.571,0.5707,0.5708,95400000.0
2009-04-17 08:14:00,0.5707,0.5711,0.57055,0.57095,143200000.0
2009-04-17 08:15:00,0.5709,0.57095,0.5708,0.57095,54600000.0
2009-04-17 08:16:00,0.57095,0.571,0.5709,0.571,16400000.0
2009-04-17 08:17:00,0.571,0.571,0.57095,0.57095,3000000.0
2009-04-17 08:18:00,0.57079,0.57088,0.57075,0.57086,102600000.0
2009-04-17 08:19:00,0.57095,0.571,0.57095,0.57095,8000000.0
2009-04-17 08:20:00,0.571,0.57105,0.571,0.57105,7000000.0
2009-04-17 08:21:00,0.57105,0.57105,0.571,0.571,7200000.0
2009-04-17 08:22:00,0.571,0.571,0.5709,0.5709,67000000.0
2009-04-17 08:23:00,0.57085,0.57095,0.5708,0.5708,45800000.0
2009-04-17 08:24:00,0.5708,0.571,0.5708,0.57095,48600000.0
2009-04-17 08:25:00,0.571,0.5714,0.57095,0.5711,73600000.0
2009-04-17 08:26:00,0.5712,0.5713,0.57115,0.5713,20600000.0
2009-04-17 08:27:00,0.5713,0.57155,0.5713,0.5715,44600000.0
2009-04-17 08:28:00,0.5715,0.572,0.5714,0.572,44400000.0
2009-04-17 08:29:00,0.572,0.572,0.5717,0.5717,22400000.0
2009-04-17 08:30:00,0.57175,0.57175,0.5716,0.5716,33600000.0
2009-04-17 08:31:00,0.5717,0.57185,0.5716,0.5718,24600000.0
2009-04-17 08:32:00,0.57185,0.572,0.5717,0.572,16800000.0
2009-04-17 08:33:00,0.57225,0.5724,0.572,0.57215,83800000.0
2009-04-17 08:34:00,0.57225,0.5727,0.57225,0.5727,48000000.0
2009-04-17 08:35:00,0.5725,0.57275,0.5724,0.5725,22600000.0
2009-04-17 08:36:00,0.57265,0.57275,0.57235,0.5724,20400000.0
2009-04-17 08:37:00,0.5724,0.5725,0.5724,0.5725,18200000.0
2009-04-17 08:38:00,0.5725,0.5725,0.5725,0.5725,14800000.0
2009-04-17 08:39:00,0.5725,0.5725,0.57215,0.57215,43400000.0
2009-04-17 08:40:00,0.5722,0.5724,0.57215,0.5724,42600000.0
2009-04-17 08:41:00,0.57235,0.57235,0.57225,0.57225,24800000.0
2009-04-17 08:42:00,0.57225,0.57225,0.572,0.572,23400000.0
2009-04-17 08:43:00,0.57205,0.57215,0.5719,0.572,29600000.0
2009-04-17 08:44:00,0.572,0.572,0.5718,0.57195,9200000.0
2009-04-17 08:45:00,0.57195,0.5721,0.57195,0.572,21200000.0
2009-04-17 08:46:00,0.57195,0.57195,0.5718,0.5718,6000000.0
2009-04-17 08:47:00,0.5718,0.5719,0.57165,0.57185,61800000.0
2009-04-17 08:48:00,0.57185,0.57215,0.57185,0.57215,4000000.0
2009-04-17 08:49:00,0.5722,0.5724,0.572,0.57225,53000000.0
2009-04-17 08:50:00,0.5723,0.57235,0.57225,0.57225,18200000.0
2009-04-17 08:51:00,0.5725,0.5726,0.57215,0.57235,21400000.0
2009-04-17 08:52:00,0.57245,0.5729,0.57245,0.5727,28000000.0
2009-04-17 08:53:00,0.5726,0.57275,0.57235,0.5725,7200000.0
2009-04-17 08:54:00,0.57245,0.57245,0.572,0.57205,21600000.0
2009-04-17 08:55:00,0.57205,0.57205,0.57185,0.57185,18200000.0
2009-04-17 08:56:00,0.5719,0.5722,0.5718,0.5721,43800000.0
2009-04-17 08:57:00,0.5721,0.5721,0.5721,0.5721,7600000.0
2009-04-17 08:58:00,0.5721,0.5722,0.5719,0.5721,77400000.0
2009-04-17 08:59:00,0.5721,0.5723,0.57205,0.57225,87600000.0
2009-04-17 09:00:00,0.57225,0.57225,0.5722,0.57225,13200000.0
2009-04-17 09:01:00,0.5722,0.5724,0.5722,0.5724,50000000.0
2009-04-17 09:02:00,0.5723,0.5733,0.5723,0.5729,92600000.0
2009-04-17 09:03:00,0.5729,0.57315,0.57265,0.57265,30400000.0
2009-04-17 09:04:00,0.57285,0.57285,0.5727,0.5728,49200000.0
2009-04-17 09:05:00,0.57285,0.57295,0.5728,0.57285,61600000.0
2009-04-17 09:06:00,0.5729,0.573,0.5729,0.573,13200000.0
2009-04-17 09:07:00,0.573,0.5735,0.573,0.5735,14400000.0
2009-04-17 09:08:00,0.57345,0.5736,0.57345,0.5736,22200000.0
2009-04-17 09:09:00,0.5736,0.57365,0.5732,0.57335,17000000.0
2009-04-17 09:10:00,0.5733,0.5734,0.5733,0.5734,9400000.0
2009-04-17 09:11:00,0.57345,0.5738,0.57345,0.57375,13600000.0
2009-04-17 09:12:00,0.5738,0.5738,0.5738,0.5738,5200000.0
2009-04-17 09:13:00,0.57375,0.57375,0.5735,0.5737,30200000.0
2009-04-17 09:14:00,0.5736,0.57365,0.5734,0.5734,12600000.0
2009-04-17 09:15:00,0.5734,0.57345,0.57325,0.57325,44600000.0
2009-04-17 09:16:00,0.5732,0.5734,0.5732,0.57325,32000000.0
2009-04-17 09:17:00,0.5733,0.5735,0.5733,0.5734,63400000.0
2009-04-17 09:18:00,0.5735,0.5736,0.5733,0.5734,72600000.0
2009-04-17 09:19:00,0.5734,0.5738,0.5734,0.5737,84200000.0
2009-04-17 09:20:00,0.57365,0.57395,0.5733,0.57375,79399999.0
2009-04-17 09:21:00,0.57375,0.57395,0.57375,0.57395,32400000.0
2009-04-17 09:22:00,0.5739,0.57395,0.5738,0.57395,9200000.0
2009-04-17 09:23:00,0.57395,0.5741,0.57395,0.5741,26800000.0
2009-04-17 09:24:00,0.5741,0.5741,0.574,0.57405,47000000.0
2009-04-17 09:25:00,0.57405,0.57425,0.574,0.574,23400000.0
2009-04-17 09:26:00,0.574,0.574,0.57395,0.57395,19000000.0
2009-04-17 09:27:00,0.5739,0.57405,0.5739,0.57405,81799998.0
2009-04-17 09:28:00,0.57395,0.57395,0.5736,0.5737,50399999.0
2009-04-17 09:29:00,0.57365,0.5737,0.5736,0.5736,25800000.0
2009-04-17 09:30:00,0.5736,0.5736,0.5736,0.5736,19000000.0
2009-04-17 09:31:00,0.5736,0.5736,0.57345,0.5735,45000000.0
2009-04-17 09:32:00,0.5735,0.5735,0.5735,0.5735,63400000.0
2009-04-17 09:33:00,0.5735,0.57365,0.5731,0.5734,72600000.0
2009-04-17 09:34:00,0.5734,0.5735,0.5733,0.5734,112600000.0
2009-04-17 09:35:00,0.57335,0.57345,0.5733,0.5734,98400000.0
2009-04-17 09:36:00,0.57335,0.5734,0.5733,0.5733,50400000.0
2009-04-17 09:37:00,0.5733,0.5735,0.5729,0.57295,99600000.0
2009-04-17 09:38:00,0.573,0.573,0.57295,0.57295,12400000.0
2009-04-17 09:39:00,0.57295,0.57295,0.5727,0.5729,92000000.0
2009-04-17 09:40:00,0.57285,0.5732,0.57275,0.5732,23300000.0
2009-04-17 09:41:00,0.5733,0.5733,0.5732,0.5733,15200000.0
2009-04-17 09:42:00,0.57325,0.5735,0.57325,0.5733,52800000.0
2009-04-17 09:43:00,0.5733,0.5733,0.5731,0.5731,59000000.0
2009-04-17 09:44:00,0.5732,0.5734,0.57285,0.5733,63600000.0
2009-04-17 09:45:00,0.5733,0.57335,0.57305,0.57335,79000000.0
2009-04-17 09:46:00,0.5733,0.5735,0.57305,0.57305,37400000.0
2009-04-17 09:47:00,0.5731,0.5732,0.5731,0.5732,20000000.0
2009-04-17 09:48:00,0.57315,0.5732,0.57305,0.57315,32000000.0
2009-04-17 09:49:00,0.5731,0.5731,0.573,0.573,37600000.0
2009-04-17 09:50:00,0.57305,0.5731,0.57305,0.57305,3000000.0
2009-04-17 09:51:00,0.5728,0.5728,0.5725,0.57255,13000000.0
2009-04-17 09:52:00,0.5725,0.57265,0.5725,0.57265,7400000.0
2009-04-17 09:53:00,0.5726,0.5726,0.57255,0.57255,3400000.0
2009-04-17 09:54:00,0.57255,0.57255,0.57205,0.5722,46400000.0
2009-04-17 09:55:00,0.5722,0.57225,0.5722,0.57225,2000000.0
2009-04-17 09:56:00,0.5723,0.57235,0.5723,0.57235,13000000.0
2009-04-17 09:57:00,0.5724,0.5724,0.57235,0.57235,4200000.0
2009-04-17 09:58:00,0.5723,0.5723,0.5722,0.57225,20000000.0
2009-04-17 09:59:00,0.5722,0.57225,0.5722,0.57225,26800000.0
2009-04-17 10:00:00,0.5723,0.5723,0.5722,0.5723,44600000.0
2009-04-17 10:01:00,0.5723,0.5723,0.57215,0.5723,55800000.0
2009-04-17 10:02:00,0.5723,0.57245,0.5723,0.57245,20000000.0
2009-04-17 10:03:00,0.57245,0.57295,0.57245,0.57285,37800000.0
2009-04-17 10:04:00,0.57275,0.5728,0.57275,0.5728,4200000.0
2009-04-17 10:05:00,0.5728,0.5728,0.5726,0.5726,7000000.0
2009-04-17 10:06:00,0.57265,0.57265,0.5724,0.5726,16600000.0
2009-04-17 10:07:00,0.57255,0.57255,0.57225,0.57245,85200000.0
2009-04-17 10:08:00,0.5726,0.5726,0.5722,0.57225,50200000.0
2009-04-17 10:09:00,0.57225,0.57225,0.5722,0.5722,28000000.0
2009-04-17 10:10:00,0.5722,0.57255,0.5722,0.57255,43000000.0
2009-04-17 10:11:00,0.57255,0.5726,0.57255,0.5726,25000000.0
2009-04-17 10:12:00,0.5726,0.5727,0.5726,0.5726,16000000.0
2009-04-17 10:13:00,0.5726,0.5726,0.5723,0.5724,34200000.0
2009-04-17 10:14:00,0.57209,0.57222,0.57189,0.57205,39400000.0
2009-04-17 10:15:00,0.5724,0.5724,0.5724,0.5724,24000000.0
2009-04-17 10:16:00,0.57235,0.57235,0.572,0.5721,42600000.0
2009-04-17 10:17:00,0.57195,0.5722,0.57185,0.5722,42300000.0
2009-04-17 10:18:00,0.57215,0.57215,0.5719,0.572,47800000.0
2009-04-17 10:19:00,0.572,0.572,0.5717,0.5719,86400000.0
2009-04-17 10:20:00,0.5719,0.5719,0.5719,0.5719,5200000.0
2009-04-17 10:21:00,0.572,0.5724,0.572,0.57225,55400000.0
2009-04-17 10:22:00,0.5723,0.5723,0.5721,0.5722,66000000.0
2009-04-17 10:23:00,0.57215,0.57215,0.57145,0.57145,59200000.0
2009-04-17 10:24:00,0.57165,0.5718,0.57105,0.5711,159200000.0
2009-04-17 10:25:00,0.57115,0.5718,0.5707,0.5718,97600000.0
2009-04-17 10:26:00,0.5718,0.5718,0.5712,0.57135,95600000.0
2009-04-17 10:27:00,0.5714,0.5714,0.57115,0.57125,32800000.0
2009-04-17 10:28:00,0.57125,0.57125,0.57115,0.57115,8600000.0
2009-04-17 10:29:00,0.57115,0.5713,0.57115,0.5713,18000000.0
2009-04-17 10:30:00,0.57135,0.5714,0.57135,0.57135,13600000.0
2009-04-17 10:31:00,0.57135,0.5716,0.5713,0.5715,72400000.0
2009-04-17 10:32:00,0.5716,0.5717,0.5714,0.5717,54200000.0
2009-04-17 10:33:00,0.5716,0.5717,0.5713,0.5713,74400000.0
2009-04-17 10:34:00,0.57135,0.5714,0.57115,0.5712,43200000.0
2009-04-17 10:35:00,0.57115,0.57115,0.57115,0.57115,1000000.0
2009-04-17 10:36:00,0.5712,0.5712,0.57115,0.5712,47000000.0
2009-04-17 10:37:00,0.5712,0.5714,0.5712,0.5714,18000000.0
2009-04-17 10:38:00,0.5714,0.5714,0.5712,0.5712,81800000.0
2009-04-17 10:39:00,0.5712,0.57135,0.571,0.571,64600000.0
2009-04-17 10:40:00,0.571,0.5713,0.571,0.5712,100800000.0
2009-04-17 10:41:00,0.5712,0.5714,0.571,0.5714,55000000.0
2009-04-17 10:42:00,0.5714,0.5715,0.5714,0.5715,35200000.0
2009-04-17 10:43:00,0.5715,0.5716,0.5715,0.5716,44400000.0
2009-04-17 10:44:00,0.5715,0.5717,0.5715,0.5715,63400000.0
2009-04-17 10:45:00,0.5715,0.57165,0.5715,0.57165,20000000.0
2009-04-17 10:46:00,0.57165,0.5722,0.57165,0.5721,42400000.0
2009-04-17 10:47:00,0.57205,0.5723,0.57205,0.5721,45400000.0
2009-04-17 10:48:00,0.5721,0.5723,0.5721,0.5722,23800000.0
2009-04-17 10:49:00,0.5723,0.5724,0.57225,0.57235,12000000.0
2009-04-17 10:50:00,0.5723,0.5724,0.5723,0.5724,30200000.0
2009-04-17 10:51:00,0.57235,0.57235,0.5723,0.57235,5600000.0
2009-04-17 10:52:00,0.5724,0.5724,0.5723,0.5723,19000000.0
2009-04-17 10:53:00,0.5724,0.5724,0.57225,0.57225,26000000.0
2009-04-17 10:54:00,0.57225,0.57225,0.57225,0.57225,1000000.0
2009-04-17 10:55:00,0.57225,0.57225,0.57225,0.57225,1000000.0
2009-04-17 10:56:00,0.57181,0.5723,0.57181,0.57204,102400000.0
2009-04-17 10:57:00,0.57225,0.57225,0.5722,0.57225,4000000.0
2009-04-17 10:58:00,0.57225,0.57225,0.57215,0.5722,19200000.0
2009-04-17 10:59:00,0.5721,0.5721,0.572,0.572,68600000.0
2009-04-17 11:00:00,0.572,0.5723,0.572,0.5722,40800000.0
2009-04-17 11:01:00,0.5722,0.5722,0.572,0.5721,23200000.0
2009-04-17 11:02:00,0.5721,0.5722,0.57205,0.5721,41000000.0
2009-04-17 11:03:00,0.572,0.5721,0.572,0.57205,21800000.0
2009-04-17 11:04:00,0.5721,0.5721,0.5721,0.5721,17400000.0
2009-04-17 11:05:00,0.57205,0.57205,0.5719,0.5719,45800000.0
2009-04-17 11:06:00,0.57185,0.5721,0.5717,0.5719,157900000.0
2009-04-17 11:07:00,0.5721,0.5723,0.5719,0.57205,43000000.0
2009-04-17 11:08:00,0.57215,0.5722,0.5721,0.5721,9000000.0
2009-04-17 11:09:00,0.5721,0.5721,0.5721,0.5721,15400000.0
2009-04-17 11:10:00,0.5722,0.57245,0.57205,0.5722,16400000.0
2009-04-17 11:11:00,0.5722,0.5727,0.5722,0.5725,64200000.0
2009-04-17 11:12:00,0.57245,0.5726,0.5724,0.5724,21400000.0
2009-04-17 11:13:00,0.5724,0.5726,0.5724,0.5726,82400000.0
2009-04-17 11:14:00,0.5728,0.5728,0.5726,0.5726,12400000.0
2009-04-17 11:15:00,0.5725,0.5725,0.5721,0.5721,81000000.0
2009-04-17 11:16:00,0.5721,0.5723,0.5721,0.57225,72600000.0
2009-04-17 11:17:00,0.57225,0.57225,0.5721,0.5721,24600000.0
2009-04-17 11:18:00,0.5722,0.5722,0.5721,0.5721,15400000.0
2009-04-17 11:19:00,0.5721,0.5721,0.572,0.572,31200000.0
2009-04-17 11:20:00,0.5721,0.5723,0.572,0.572,69400000.0
2009-04-17 11:21:00,0.572,0.572,0.572,0.572,37800000.0
2009-04-17 11:22:00,0.57195,0.572,0.57195,0.572,19000000.0
2009-04-17 11:23:00,0.572,0.572,0.57175,0.57175,73400000.0
2009-04-17 11:24:00,0.5718,0.5718,0.5718,0.5718,60600000.0
2009-04-17 11:25:00,0.5718,0.5718,0.5718,0.5718,106400000.0
2009-04-17 11:26:00,0.5718,0.5718,0.5718,0.5718,78200000.0
2009-04-17 11:27:00,0.5718,0.5718,0.5718,0.5718,79000000.0
2009-04-17 11:28:00,0.5718,0.5719,0.5715,0.5715,56200000.0
2009-04-17 11:29:00,0.5715,0.5716,0.57145,0.57145,17000000.0
2009-04-17 11:30:00,0.5714,0.5716,0.5714,0.5716,41800000.0
2009-04-17 11:31:00,0.5716,0.5716,0.57155,0.5716,11800000.0
2009-04-17 11:32:00,0.5715,0.5717,0.5715,0.5715,27400000.0
2009-04-17 11:33:00,0.5715,0.5716,0.57135,0.5716,75800000.0
2009-04-17 11:34:00,0.5716,0.5716,0.5716,0.5716,3000000.0
2009-04-17 11:35:00,0.5716,0.57165,0.5716,0.5716,8600000.0
2009-04-17 11:36:00,0.5716,0.57165,0.5716,0.5716,8600000.0
2009-04-17 11:37:00,0.57165,0.572,0.57165,0.572,48800000.0
2009-04-17 11:38:00,0.572,0.572,0.5719,0.5719,76000000.0
2009-04-17 11:39:00,0.5719,0.5722,0.5719,0.5722,95600000.0
2009-04-17 11:40:00,0.5721,0.5722,0.57205,0.5721,130400000.0
2009-04-17 11:41:00,0.5722,0.5722,0.57185,0.5719,68600000.0
2009-04-17 11:42:00,0.5719,0.5719,0.5719,0.5719,101800000.0
2009-04-17 11:43:00,0.5719,0.572,0.5719,0.572,57000000.0
2009-04-17 11:44:00,0.5719,0.5719,0.5719,0.5719,33600000.0
2009-04-17 11:45:00,0.5719,0.5721,0.57185,0.5719,100400000.0
2009-04-17 11:46:00,0.5719,0.572,0.57185,0.5719,79200000.0
2009-04-17 11:47:00,0.5719,0.57215,0.5719,0.57215,50200000.0
2009-04-17 11:48:00,0.5721,0.57215,0.57205,0.57205,21200000.0
2009-04-17 11:49:00,0.57205,0.5721,0.572,0.5721,16600000.0
2009-04-17 11:50:00,0.5721,0.5721,0.5721,0.5721,3200000.0
2009-04-17 11:51:00,0.572,0.572,0.572,0.572,3200000.0
2009-04-17 11:52:00,0.572,0.572,0.572,0.572,7000000.0
2009-04-17 11:53:00,0.572,0.57225,0.572,0.5722,119400000.0
2009-04-17 11:54:00,0.5722,0.5722,0.5721,0.5721,58800000.0
2009-04-17 11:55:00,0.5721,0.57215,0.5721,0.57215,80400000.0
2009-04-17 11:56:00,0.57215,0.57235,0.5721,0.5722,114400000.0
2009-04-17 11:57:00,0.5722,0.5722,0.57215,0.57215,33600000.0
2009-04-17 11:58:00,0.5722,0.57235,0.57205,0.57235,31600000.0
2009-04-17 11:59:00,0.57225,0.57245,0.5721,0.5722,72200000.0
2009-04-17 12:00:00,0.5721,0.5724,0.5721,0.57235,121400000.0
2009-04-17 12:01:00,0.57245,0.57245,0.57235,0.57245,38000000.0
2009-04-17 12:02:00,0.57245,0.57245,0.57245,0.57245,7600000.0
2009-04-17 12:03:00,0.5723,0.5725,0.5721,0.5721,106200000.0
2009-04-17 12:04:00,0.5721,0.57225,0.5721,0.5722,79600000.0
2009-04-17 12:05:00,0.5722,0.5722,0.5721,0.5721,28600000.0
2009-04-17 12:06:00,0.5721,0.5721,0.572,0.5721,69800000.0
2009-04-17 12:07:00,0.5721,0.5722,0.5721,0.5721,48400000.0
2009-04-17 12:08:00,0.57205,0.5721,0.5717,0.5717,117000000.0
2009-04-17 12:09:00,0.5717,0.5718,0.5717,0.5718,11600000.0
2009-04-17 12:10:00,0.5718,0.57185,0.57175,0.57175,7200000.0
2009-04-17 12:11:00,0.57175,0.57185,0.57175,0.5718,30800000.0
2009-04-17 12:12:00,0.57175,0.5719,0.57175,0.5718,38600000.0
2009-04-17 12:13:00,0.5717,0.5718,0.5716,0.5716,67000000.0
2009-04-17 12:14:00,0.5717,0.5718,0.5716,0.5716,76600000.0
2009-04-17 12:15:00,0.5716,0.5719,0.57155,0.5718,35400000.0
2009-04-17 12:16:00,0.5718,0.5721,0.5718,0.5721,24200000.0
2009-04-17 12:17:00,0.5721,0.5721,0.57185,0.5719,30800000.0
2009-04-17 12:18:00,0.5719,0.57195,0.5719,0.57195,5000000.0
2009-04-17 12:19:00,0.57195,0.572,0.5719,0.5719,25000000.0
2009-04-17 12:20:00,0.5719,0.572,0.5719,0.572,5200000.0
2009-04-17 12:21:00,0.57179,0.57196,0.57175,0.57179,167600000.0
2009-04-17 12:22:00,0.5718,0.572,0.5718,0.572,45200000.0
2009-04-17 12:23:00,0.57195,0.57195,0.57195,0.57195,2000000.0
2009-04-17 12:24:00,0.572,0.572,0.572,0.572,3200000.0
2009-04-17 12:25:00,0.572,0.572,0.57195,0.57195,4200000.0
2009-04-17 12:26:00,0.5717,0.57182,0.57145,0.57162,207800000.0
2009-04-17 12:27:00,0.57169,0.57184,0.57168,0.57168,75000000.0
2009-04-17 12:28:00,0.57195,0.5721,0.57195,0.5721,5800000.0
2009-04-17 12:29:00,0.57195,0.57235,0.57195,0.57235,44400000.0
2009-04-17 12:30:00,0.57235,0.5725,0.57235,0.5725,46000000.0
2009-04-17 12:31:00,0.5725,0.5726,0.5722,0.5725,59000000.0
2009-04-17 12:32:00,0.5725,0.5725,0.5722,0.57235,98600000.0
2009-04-17 12:33:00,0.57235,0.57235,0.57225,0.57225,62000000.0
2009-04-17 12:34:00,0.5722,0.57225,0.572,0.572,67000000.0
2009-04-17 12:35:00,0.572,0.572,0.5718,0.5718,34200000.0
2009-04-17 12:36:00,0.57175,0.57175,0.57115,0.5716,52800000.0
2009-04-17 12:37:00,0.5716,0.57165,0.57105,0.57135,60600000.0
2009-04-17 12:38:00,0.57135,0.5717,0.5712,0.5717,43200000.0
2009-04-17 12:39:00,0.5717,0.5717,0.5715,0.5716,68412400.0
2009-04-17 12:40:00,0.57165,0.5719,0.57165,0.5717,55600000.0
2009-04-17 12:41:00,0.5717,0.5717,0.5717,0.5717,17000000.0
2009-04-17 12:42:00,0.5717,0.5717,0.57155,0.57155,16400000.0
2009-04-17 12:43:00,0.57155,0.57175,0.5714,0.5717,89600000.0
2009-04-17 12:44:00,0.57165,0.57175,0.57155,0.57165,38000000.0
2009-04-17 12:45:00,0.57165,0.57165,0.5716,0.5716,32600000.0
2009-04-17 12:46:00,0.57165,0.57165,0.57155,0.57155,7600000.0
2009-04-17 12:47:00,0.57155,0.5717,0.57155,0.5717,15400000.0
2009-04-17 12:48:00,0.5717,0.57175,0.5717,0.57175,6400000.0
2009-04-17 12:49:00,0.5718,0.5719,0.5718,0.5718,12000000.0
2009-04-17 12:50:00,0.57185,0.57185,0.5718,0.5718,7400000.0
2009-04-17 12:51:00,0.5718,0.5718,0.5718,0.5718,12800000.0
2009-04-17 12:52:00,0.57175,0.5718,0.57175,0.5718,10800000.0
2009-04-17 12:53:00,0.5717,0.5717,0.5717,0.5717,57800000.0
2009-04-17 12:54:00,0.5716,0.5717,0.5715,0.5716,104600000.0
2009-04-17 12:55:00,0.5716,0.5716,0.5715,0.5716,52400000.0
2009-04-17 12:56:00,0.5716,0.5716,0.5715,0.5716,37600000.0
2009-04-17 12:57:00,0.5716,0.5717,0.57155,0.5716,40800000.0
2009-04-17 12:58:00,0.5716,0.5719,0.5716,0.57165,52200000.0
2009-04-17 12:59:00,0.57165,0.5718,0.5711,0.5714,68600000.0
2009-04-17 13:00:00,0.57135,0.5715,0.5713,0.57145,74600000.0
2009-04-17 13:01:00,0.5714,0.57145,0.5713,0.5713,32600000.0
2009-04-17 13:02:00,0.5713,0.5715,0.5713,0.57145,7200000.0
2009-04-17 13:03:00,0.5715,0.5717,0.5713,0.5717,64000000.0
2009-04-17 13:04:00,0.5717,0.5717,0.5713,0.57145,46800000.0
2009-04-17 13:05:00,0.5714,0.5716,0.5714,0.5716,29400000.0
2009-04-17 13:06:00,0.57165,0.57165,0.5715,0.5715,52400000.0
2009-04-17 13:07:00,0.5715,0.5715,0.5715,0.5715,3800000.0
2009-04-17 13:08:00,0.5716,0.57165,0.5716,0.57165,25000000.0
2009-04-17 13:09:00,0.5716,0.5718,0.5716,0.5717,34200000.0
2009-04-17 13:10:00,0.57175,0.57175,0.57175,0.57175,1000000.0
2009-04-17 13:11:00,0.57175,0.5718,0.57175,0.5718,3000000.0
2009-04-17 13:12:00,0.5718,0.57185,0.57175,0.57185,16800000.0
2009-04-17 13:13:00,0.57185,0.57185,0.57165,0.57165,38000000.0
2009-04-17 13:14:00,0.5715,0.5716,0.5715,0.5716,13600000.0
2009-04-17 13:15:00,0.57155,0.5716,0.57155,0.5716,15200000.0
2009-04-17 13:16:00,0.5716,0.57175,0.5716,0.57175,15200000.0
2009-04-17 13:17:00,0.57175,0.57175,0.5709,0.571,57800000.0
2009-04-17 13:18:00,0.57095,0.57095,0.5709,0.57095,10000000.0
2009-04-17 13:19:00,0.571,0.571,0.571,0.571,1000000.0
2009-04-17 13:20:00,0.571,0.57105,0.5708,0.5708,16800000.0
2009-04-17 13:21:00,0.5707,0.5708,0.5706,0.5707,27400000.0
2009-04-17 13:22:00,0.5707,0.57075,0.5707,0.57075,17200000.0
2009-04-17 13:23:00,0.57075,0.57075,0.57045,0.57055,51200000.0
2009-04-17 13:24:00,0.57045,0.57055,0.57035,0.57055,43412400.0
2009-04-17 13:25:00,0.5705,0.5705,0.5703,0.5703,11000000.0
2009-04-17 13:26:00,0.57025,0.57035,0.5701,0.5701,65000000.0
2009-04-17 13:27:00,0.57015,0.5702,0.57005,0.57015,13400000.0
2009-04-17 13:28:00,0.57015,0.57015,0.5701,0.57015,6000000.0
2009-04-17 13:29:00,0.5701,0.5701,0.57005,0.5701,34400000.0
2009-04-17 13:30:00,0.5701,0.5704,0.57,0.5702,158200000.0
2009-04-17 13:31:00,0.57025,0.5704,0.5701,0.5702,65600000.0
2009-04-17 13:32:00,0.5702,0.5702,0.5702,0.5702,9600000.0
2009-04-17 13:33:00,0.5702,0.5704,0.5702,0.5703,86400000.0
2009-04-17 13:34:00,0.5704,0.5705,0.5701,0.5702,137200000.0
2009-04-17 13:35:00,0.5703,0.5706,0.5703,0.5704,211000000.0
2009-04-17 13:36:00,0.5705,0.5705,0.5694,0.56945,180400000.0
2009-04-17 13:37:00,0.56945,0.5697,0.56945,0.5696,58800000.0
2009-04-17 13:38:00,0.5697,0.5699,0.5694,0.5695,73800000.0
2009-04-17 13:39:00,0.56945,0.5697,0.56945,0.5697,26600000.0
2009-04-17 13:40:00,0.5697,0.5702,0.56965,0.5701,186600000.0
2009-04-17 13:41:00,0.5701,0.5701,0.5698,0.5698,94200000.0
2009-04-17 13:42:00,0.5698,0.57025,0.5698,0.5701,47800000.0
2009-04-17 13:43:00,0.57015,0.57025,0.56995,0.57,71100000.0
2009-04-17 13:44:00,0.57005,0.57055,0.57,0.5703,59500000.0
2009-04-17 13:45:00,0.5703,0.5703,0.5699,0.5699,20800000.0
2009-04-17 13:46:00,0.56995,0.5703,0.5698,0.56985,42800000.0
2009-04-17 13:47:00,0.57,0.5701,0.5699,0.5701,12400000.0
2009-04-17 13:48:00,0.5701,0.5701,0.5697,0.5698,38400000.0
2009-04-17 13:49:00,0.56985,0.57,0.5698,0.5699,25800000.0
2009-04-17 13:50:00,0.5699,0.5702,0.5698,0.5699,163000000.0
2009-04-17 13:51:00,0.56985,0.5701,0.56985,0.5699,81200000.0
2009-04-17 13:52:00,0.5701,0.5701,0.5699,0.57,69600000.0
2009-04-17 13:53:00,0.57,0.57,0.56985,0.5699,45600000.0
2009-04-17 13:54:00,0.5699,0.5699,0.56985,0.5699,12200000.0
2009-04-17 13:55:00,0.5699,0.5702,0.5698,0.5699,42600000.0
2009-04-17 13:56:00,0.5699,0.5702,0.56945,0.5698,116400000.0
2009-04-17 13:57:00,0.57,0.5701,0.5698,0.5701,147000000.0
2009-04-17 13:58:00,0.5701,0.5706,0.56985,0.57045,186400000.0
2009-04-17 13:59:00,0.57045,0.5705,0.57,0.57015,76800000.0
2009-04-17 14:00:00,0.5701,0.5703,0.56985,0.57,83400000.0
2009-04-17 14:01:00,0.5701,0.57015,0.5698,0.57005,93200000.0
2009-04-17 14:02:00,0.57005,0.5702,0.56995,0.57,90200000.0
2009-04-17 14:03:00,0.57,0.57,0.56975,0.5698,93200000.0
2009-04-17 14:04:00,0.5698,0.5699,0.56975,0.56985,16600000.0
2009-04-17 14:05:00,0.57005,0.57005,0.5699,0.56995,24600000.0
2009-04-17 14:06:00,0.5699,0.5701,0.56985,0.5701,9200000.0
2009-04-17 14:07:00,0.5702,0.57045,0.5702,0.57045,12800000.0
2009-04-17 14:08:00,0.5704,0.5704,0.5702,0.5703,60600000.0
2009-04-17 14:09:00,0.5703,0.5704,0.57025,0.5704,17000000.0
2009-04-17 14:10:00,0.5704,0.57045,0.5703,0.57035,38200000.0
2009-04-17 14:11:00,0.57035,0.57035,0.57035,0.57035,38000000.0
2009-04-17 14:12:00,0.57025,0.5703,0.57025,0.57025,13000000.0
2009-04-17 14:13:00,0.5702,0.57035,0.57015,0.5703,35000000.0
2009-04-17 14:14:00,0.57025,0.5703,0.57025,0.57025,3000000.0
2009-04-17 14:15:00,0.5703,0.5703,0.57025,0.5703,3000000.0
2009-04-17 14:16:00,0.57035,0.5704,0.57025,0.5703,38400000.0
2009-04-17 14:17:00,0.5703,0.5704,0.57015,0.57015,59000000.0
2009-04-17 14:18:00,0.57015,0.5705,0.57015,0.57045,51400000.0
2009-04-17 14:19:00,0.5703,0.5705,0.57025,0.5704,35400000.0
2009-04-17 14:20:00,0.5704,0.57065,0.57035,0.57065,37000000.0
2009-04-17 14:21:00,0.5706,0.57065,0.5706,0.5706,13600000.0
2009-04-17 14:22:00,0.5706,0.57095,0.5706,0.57095,69400000.0
2009-04-17 14:23:00,0.571,0.57125,0.57085,0.57125,41400000.0
2009-04-17 14:24:00,0.5713,0.5714,0.5712,0.5713,85000000.0
2009-04-17 14:25:00,0.57135,0.57135,0.5711,0.57115,149800000.0
2009-04-17 14:26:00,0.5711,0.5713,0.5711,0.5713,10000000.0
2009-04-17 14:27:00,0.5713,0.5713,0.57105,0.57125,9400000.0
2009-04-17 14:28:00,0.5712,0.5712,0.571,0.57105,30400000.0
2009-04-17 14:29:00,0.57105,0.57105,0.5706,0.5706,102400000.0
2009-04-17 14:30:00,0.5706,0.5709,0.57045,0.57075,88500000.0
2009-04-17 14:31:00,0.5709,0.5709,0.5705,0.57055,33800000.0
2009-04-17 14:32:00,0.5706,0.5706,0.5704,0.5706,43000000.0
2009-04-17 14:33:00,0.5706,0.5708,0.5703,0.5705,102800000.0
2009-04-17 14:34:00,0.5705,0.5707,0.5704,0.5707,81200000.0
2009-04-17 14:35:00,0.5707,0.5707,0.5697,0.56985,125800000.0
2009-04-17 14:36:00,0.5699,0.5699,0.5697,0.5698,213200000.0
2009-04-17 14:37:00,0.5698,0.5698,0.56965,0.56975,171800000.0
2009-04-17 14:38:00,0.5698,0.5702,0.56965,0.57,85000000.0
2009-04-17 14:39:00,0.5702,0.5704,0.57,0.57005,52400000.0
2009-04-17 14:40:00,0.57,0.57005,0.5699,0.57005,60200000.0
2009-04-17 14:41:00,0.57005,0.5702,0.57005,0.5701,86400000.0
2009-04-17 14:42:00,0.5701,0.57015,0.5701,0.57015,39400000.0
2009-04-17 14:43:00,0.5701,0.5704,0.57005,0.5704,89400000.0
2009-04-17 14:44:00,0.57035,0.5704,0.57025,0.5703,97600000.0
2009-04-17 14:45:00,0.57035,0.5705,0.5702,0.5703,55600000.0
2009-04-17 14:46:00,0.5703,0.5704,0.5702,0.5703,131600000.0
2009-04-17 14:47:00,0.57008,0.5701,0.57005,0.5701,15200000.0
2009-04-17 14:48:00,0.5704,0.57045,0.5701,0.5701,162600000.0
2009-04-17 14:49:00,0.57025,0.5703,0.5695,0.5696,146200000.0
2009-04-17 14:50:00,0.56975,0.5701,0.5697,0.5698,47400000.0
2009-04-17 14:51:00,0.5698,0.56985,0.56945,0.56965,68600000.0
2009-04-17 14:52:00,0.56965,0.5698,0.56965,0.56965,100800000.0
2009-04-17 14:53:00,0.5696,0.5698,0.5695,0.5696,83400000.0
2009-04-17 14:54:00,0.56955,0.56965,0.56935,0.5695,91800000.0
2009-04-17 14:55:00,0.5695,0.5701,0.5694,0.5701,78400000.0
2009-04-17 14:56:00,0.57015,0.5702,0.56965,0.57,100400000.0
2009-04-17 14:57:00,0.5701,0.5701,0.5697,0.56985,72400000.0
2009-04-17 14:58:00,0.56985,0.5699,0.5695,0.56985,50400000.0
2009-04-17 14:59:00,0.5698,0.56985,0.5693,0.5695,196800000.0
2009-04-17 15:00:00,0.5695,0.5697,0.5693,0.5693,212200000.0
2009-04-17 15:01:00,0.56935,0.5697,0.5693,0.5697,107200000.0
2009-04-17 15:02:00,0.5697,0.5698,0.56955,0.56955,43600000.0
2009-04-17 15:03:00,0.5696,0.5696,0.5693,0.5693,33800000.0
2009-04-17 15:04:00,0.5695,0.5696,0.5693,0.5695,133600000.0
2009-04-17 15:05:00,0.56955,0.56975,0.5695,0.56975,29800000.0
2009-04-17 15:06:00,0.5698,0.5698,0.5694,0.5694,34200000.0
2009-04-17 15:07:00,0.5694,0.56945,0.5691,0.5694,106000000.0
2009-04-17 15:08:00,0.56935,0.56945,0.5691,0.56915,57600000.0
2009-04-17 15:09:00,0.56915,0.56915,0.5687,0.56885,85200000.0
2009-04-17 15:10:00,0.5687,0.5687,0.5686,0.56865,46600000.0
2009-04-17 15:11:00,0.56865,0.56875,0.5684,0.56855,166399997.0
2009-04-17 15:12:00,0.5686,0.5686,0.56825,0.5684,114800000.0
2009-04-17 15:13:00,0.5684,0.56885,0.56835,0.56885,193800000.0
2009-04-17 15:14:00,0.56885,0.56885,0.56855,0.5687,136600000.0
2009-04-17 15:15:00,0.56875,0.5696,0.5687,0.5696,164400000.0
2009-04-17 15:16:00,0.56955,0.5697,0.56895,0.56895,165600000.0
2009-04-17 15:17:00,0.56885,0.56935,0.56885,0.569,78600000.0
2009-04-17 15:18:00,0.56895,0.5692,0.56895,0.56915,54400000.0
2009-04-17 15:19:00,0.56915,0.5694,0.5691,0.56915,105200000.0
2009-04-17 15:20:00,0.5692,0.5693,0.5691,0.56925,103400000.0
2009-04-17 15:21:00,0.56925,0.5695,0.5691,0.5694,203700000.0
2009-04-17 15:22:00,0.5693,0.5695,0.5691,0.5692,197000000.0
2009-04-17 15:23:00,0.5692,0.5692,0.5692,0.5692,30400000.0
2009-04-17 15:24:00,0.5691,0.5692,0.5691,0.5692,53800000.0
2009-04-17 15:25:00,0.56925,0.5693,0.5692,0.56925,14800000.0
2009-04-17 15:26:00,0.56925,0.5693,0.5692,0.5693,10400000.0
2009-04-17 15:27:00,0.5693,0.56935,0.5693,0.5693,13400000.0
2009-04-17 15:28:00,0.5693,0.5695,0.5693,0.5694,91400000.0
2009-04-17 15:29:00,0.5694,0.5695,0.5694,0.5695,35200000.0
2009-04-17 15:30:00,0.5695,0.56955,0.5693,0.5694,57200000.0
2009-04-17 15:31:00,0.5694,0.5695,0.56915,0.56915,77600000.0
2009-04-17 15:32:00,0.5692,0.5693,0.56915,0.5693,54800000.0
2009-04-17 15:33:00,0.5693,0.56945,0.5693,0.56935,21600000.0
2009-04-17 15:34:00,0.56945,0.56945,0.569,0.5691,87000000.0
2009-04-17 15:35:00,0.5691,0.5691,0.5688,0.5688,49800000.0
2009-04-17 15:36:00,0.5689,0.569,0.5686,0.569,130400000.0
2009-04-17 15:37:00,0.569,0.569,0.5688,0.5689,48400000.0
2009-04-17 15:38:00,0.5688,0.5688,0.56865,0.5687,17600000.0
2009-04-17 15:39:00,0.5688,0.56895,0.56875,0.5689,61400000.0
2009-04-17 15:40:00,0.56895,0.569,0.5686,0.5688,32000000.0
2009-04-17 15:41:00,0.56875,0.56895,0.5686,0.5686,110000000.0
2009-04-17 15:42:00,0.5686,0.5688,0.56855,0.56865,88200000.0
2009-04-17 15:43:00,0.5687,0.5692,0.56865,0.56875,91000000.0
2009-04-17 15:44:00,0.56875,0.5691,0.56875,0.56895,64000000.0
2009-04-17 15:45:00,0.56895,0.56895,0.5688,0.56885,29000000.0
2009-04-17 15:46:00,0.56885,0.56935,0.56885,0.56885,121400000.0
2009-04-17 15:47:00,0.5688,0.569,0.5687,0.569,45000000.0
2009-04-17 15:48:00,0.5689,0.5693,0.56885,0.56915,129600000.0
2009-04-17 15:49:00,0.5692,0.56935,0.569,0.56925,139200000.0
2009-04-17 15:50:00,0.56925,0.5693,0.56905,0.5691,26200000.0
2009-04-17 15:51:00,0.56915,0.5693,0.5691,0.5691,63600000.0
2009-04-17 15:52:00,0.56905,0.56935,0.56905,0.5692,117600000.0
2009-04-17 15:53:00,0.5692,0.5694,0.56915,0.5692,125200000.0
2009-04-17 15:54:00,0.5692,0.5693,0.5692,0.5693,48400000.0
2009-04-17 15:55:00,0.5693,0.5696,0.56925,0.5696,101800000.0
2009-04-17 15:56:00,0.5696,0.5699,0.56945,0.56955,115400000.0
2009-04-17 15:57:00,0.5695,0.5697,0.56945,0.5696,97800000.0
2009-04-17 15:58:00,0.56945,0.56945,0.569,0.56905,101600000.0
2009-04-17 15:59:00,0.569,0.569,0.56865,0.5688,97400000.0
2009-04-17 16:00:00,0.5688,0.5688,0.56865,0.5687,51600000.0
2009-04-17 16:01:00,0.5688,0.569,0.5688,0.569,110600000.0
2009-04-17 16:02:00,0.56895,0.56915,0.5688,0.5689,70000000.0
2009-04-17 16:03:00,0.56895,0.569,0.5689,0.5689,74200000.0
2009-04-17 16:04:00,0.5689,0.5689,0.5689,0.5689,50800000.0
2009-04-17 16:05:00,0.5689,0.56925,0.5689,0.5692,46200000.0
2009-04-17 16:06:00,0.5692,0.56925,0.5689,0.569,48200000.0
2009-04-17 16:07:00,0.569,0.56925,0.5689,0.569,129200000.0
2009-04-17 16:08:00,0.569,0.56905,0.569,0.56905,42000000.0
2009-04-17 16:09:00,0.5691,0.5693,0.5691,0.56915,83200000.0
2009-04-17 16:10:00,0.56915,0.5692,0.5686,0.56885,84800000.0
2009-04-17 16:11:00,0.56885,0.569,0.5687,0.5687,119600000.0
2009-04-17 16:12:00,0.56885,0.56885,0.56855,0.5687,54000000.0
2009-04-17 16:13:00,0.56865,0.5691,0.56855,0.5689,79400000.0
2009-04-17 16:14:00,0.5689,0.569,0.5687,0.5687,36800000.0
2009-04-17 16:15:00,0.5687,0.56885,0.56835,0.5684,151000000.0
2009-04-17 16:16:00,0.56845,0.5689,0.56845,0.56855,35800000.0
2009-04-17 16:17:00,0.5686,0.5688,0.56855,0.5687,58600000.0
2009-04-17 16:18:00,0.5689,0.569,0.56875,0.569,24400000.0
2009-04-17 16:19:00,0.569,0.5691,0.5687,0.5689,49200000.0
2009-04-17 16:20:00,0.5689,0.5689,0.5688,0.5689,16400000.0
2009-04-17 16:21:00,0.5688,0.56895,0.56865,0.56895,52200000.0
2009-04-17 16:22:00,0.56885,0.56885,0.5686,0.5686,9400000.0
2009-04-17 16:23:00,0.56855,0.5686,0.56845,0.56855,24800000.0
2009-04-17 16:24:00,0.56855,0.56855,0.5684,0.5684,27400000.0
2009-04-17 16:25:00,0.56845,0.56845,0.56775,0.5678,55000000.0
2009-04-17 16:26:00,0.5678,0.5682,0.5678,0.56805,43800000.0
2009-04-17 16:27:00,0.568,0.5683,0.56795,0.56825,78400000.0
2009-04-17 16:28:00,0.56825,0.5683,0.5682,0.5683,45000000.0
2009-04-17 16:29:00,0.5683,0.5685,0.5683,0.5684,106200000.0
2009-04-17 16:30:00,0.5684,0.56845,0.56835,0.56835,40600000.0
2009-04-17 16:31:00,0.56835,0.56835,0.568,0.568,93200000.0
2009-04-17 16:32:00,0.56795,0.568,0.5679,0.5679,23400000.0
2009-04-17 16:33:00,0.5681,0.5681,0.5679,0.568,91400000.0
2009-04-17 16:34:00,0.568,0.5683,0.568,0.5681,66200000.0
2009-04-17 16:35:00,0.56825,0.56825,0.5681,0.5681,57800000.0
2009-04-17 16:36:00,0.5681,0.5683,0.5681,0.5681,95000000.0
2009-04-17 16:37:00,0.5681,0.5681,0.5677,0.5677,111900000.0
2009-04-17 16:38:00,0.5677,0.56795,0.5675,0.5678,262400000.0
2009-04-17 16:39:00,0.5678,0.5682,0.5678,0.56815,68200000.0
2009-04-17 16:40:00,0.5682,0.5682,0.568,0.56805,108400000.0
2009-04-17 16:41:00,0.568,0.5682,0.568,0.56815,27800000.0
2009-04-17 16:42:00,0.56815,0.56825,0.56805,0.56805,54400000.0
2009-04-17 16:43:00,0.5681,0.5682,0.56805,0.56815,16200000.0
2009-04-17 16:44:00,0.5682,0.5682,0.5681,0.5681,17600000.0
2009-04-17 16:45:00,0.56815,0.56815,0.5677,0.56785,66000000.0
2009-04-17 16:46:00,0.5679,0.5679,0.5674,0.5674,299400000.0
2009-04-17 16:47:00,0.5674,0.5677,0.5674,0.56755,88400000.0
2009-04-17 16:48:00,0.56755,0.56765,0.56755,0.56755,21600000.0
2009-04-17 16:49:00,0.5676,0.5676,0.5676,0.5676,2000000.0
2009-04-17 16:50:00,0.5676,0.5677,0.5676,0.5677,5000000.0
2009-04-17 16:51:00,0.56775,0.56795,0.56765,0.56775,41100000.0
2009-04-17 16:52:00,0.56775,0.5679,0.5677,0.5679,107000000.0
2009-04-17 16:53:00,0.5679,0.568,0.5678,0.5678,190600000.0
2009-04-17 16:54:00,0.5678,0.56795,0.5677,0.5678,76600000.0
2009-04-17 16:55:00,0.5678,0.568,0.5678,0.568,47600000.0
2009-04-17 16:56:00,0.568,0.56825,0.56775,0.5681,57600000.0
2009-04-17 16:57:00,0.56805,0.56815,0.56795,0.56795,19200000.0
2009-04-17 16:58:00,0.56795,0.56795,0.56785,0.56785,3000000.0
2009-04-17 16:59:00,0.56785,0.56815,0.5675,0.56815,127400000.0
2009-04-17 17:00:00,0.56815,0.56815,0.5677,0.56775,101600000.0
2009-04-17 17:01:00,0.56775,0.56805,0.5677,0.56805,50200000.0
2009-04-17 17:02:00,0.568,0.5681,0.568,0.5681,58400000.0
2009-04-17 17:03:00,0.56815,0.5685,0.56815,0.56835,274200000.0
2009-04-17 17:04:00,0.5684,0.5686,0.56835,0.56855,68400000.0
2009-04-17 17:05:00,0.5686,0.5686,0.56845,0.5685,118000000.0
2009-04-17 17:06:00,0.5686,0.56875,0.5685,0.5686,83800000.0
2009-04-17 17:07:00,0.5688,0.5689,0.5685,0.5686,116200000.0
2009-04-17 17:08:00,0.5686,0.5686,0.5686,0.5686,17600000.0
2009-04-17 17:09:00,0.56855,0.5687,0.56855,0.5687,79000000.0
2009-04-17 17:10:00,0.5686,0.5687,0.5686,0.56865,29800000.0
2009-04-17 17:11:00,0.5686,0.5687,0.56805,0.56815,60600000.0
2009-04-17 17:12:00,0.56815,0.5685,0.56815,0.5684,29400000.0
2009-04-17 17:13:00,0.5684,0.5684,0.5681,0.56835,51200000.0
2009-04-17 17:14:00,0.5683,0.5683,0.5679,0.5683,103600000.0
2009-04-17 17:15:00,0.5683,0.5683,0.56805,0.5681,24800000.0
2009-04-17 17:16:00,0.56805,0.5681,0.56805,0.5681,7000000.0
2009-04-17 17:17:00,0.5681,0.5684,0.568,0.5681,120400000.0
2009-04-17 17:18:00,0.5682,0.56875,0.568,0.5683,168200000.0
2009-04-17 17:19:00,0.5683,0.56855,0.5682,0.5685,175600000.0
2009-04-17 17:20:00,0.5685,0.56865,0.5683,0.5683,78400000.0
2009-04-17 17:21:00,0.5682,0.5684,0.56805,0.5681,105800000.0
2009-04-17 17:22:00,0.5681,0.56825,0.56795,0.56795,93200000.0
2009-04-17 17:23:00,0.56795,0.5681,0.5678,0.56805,112824800.0
2009-04-17 17:24:00,0.568,0.56815,0.568,0.5681,54200000.0
2009-04-17 17:25:00,0.5681,0.56815,0.5681,0.5681,26800000.0
2009-04-17 17:26:00,0.5683,0.56845,0.5679,0.56835,112700000.0
2009-04-17 17:27:00,0.56825,0.5683,0.56795,0.56815,47800000.0
2009-04-17 17:28:00,0.56815,0.56835,0.5681,0.56835,48200000.0
2009-04-17 17:29:00,0.56835,0.56835,0.5678,0.5679,70200000.0
2009-04-17 17:30:00,0.56785,0.56785,0.5676,0.5676,55600000.0
2009-04-17 17:31:00,0.5676,0.5677,0.5676,0.5676,26600000.0
2009-04-17 17:32:00,0.5677,0.5677,0.5676,0.5676,69600000.0
2009-04-17 17:33:00,0.5676,0.5677,0.56755,0.5677,101400000.0
2009-04-17 17:34:00,0.5677,0.56775,0.56755,0.5676,122000000.0
2009-04-17 17:35:00,0.5677,0.5677,0.56705,0.5671,82500000.0
2009-04-17 17:36:00,0.5671,0.56725,0.5667,0.56725,85200000.0
2009-04-17 17:37:00,0.56725,0.5673,0.5671,0.5673,94800000.0
2009-04-17 17:38:00,0.56735,0.56735,0.5673,0.5673,5200000.0
2009-04-17 17:39:00,0.56745,0.56745,0.56735,0.5674,16200000.0
2009-04-17 17:40:00,0.56735,0.56745,0.56735,0.56745,24400000.0
2009-04-17 17:41:00,0.56745,0.56745,0.5673,0.5673,113800000.0
2009-04-17 17:42:00,0.5673,0.5673,0.56725,0.5673,16400000.0
2009-04-17 17:43:00,0.5672,0.5673,0.5672,0.5673,58324800.0
2009-04-17 17:44:00,0.5673,0.5674,0.5673,0.5673,94400000.0
2009-04-17 17:45:00,0.5673,0.5673,0.5672,0.56725,46400000.0
2009-04-17 17:46:00,0.56725,0.5673,0.567,0.567,211000000.0
2009-04-17 17:47:00,0.567,0.56725,0.5668,0.5669,73400000.0
2009-04-17 17:48:00,0.5669,0.56705,0.56675,0.5669,99600000.0
2009-04-17 17:49:00,0.5669,0.5669,0.5668,0.56685,60200000.0
2009-04-17 17:50:00,0.5669,0.5671,0.5669,0.567,49000000.0
2009-04-17 17:51:00,0.56705,0.56705,0.567,0.56705,91600000.0
2009-04-17 17:52:00,0.56705,0.5674,0.567,0.5673,71800000.0
2009-04-17 17:53:00,0.5673,0.5674,0.5673,0.5673,51800000.0
2009-04-17 17:54:00,0.5674,0.5674,0.5673,0.5674,27600000.0
2009-04-17 17:55:00,0.5674,0.5675,0.56735,0.5675,60000000.0
2009-04-17 17:56:00,0.56745,0.5675,0.5674,0.5674,63200000.0
2009-04-17 17:57:00,0.5674,0.56755,0.5674,0.5675,50400000.0
2009-04-17 17:58:00,0.56745,0.56745,0.5671,0.5672,103400000.0
2009-04-17 17:59:00,0.5672,0.56735,0.56695,0.567,122600000.0
2009-04-17 18:00:00,0.56695,0.56705,0.5669,0.56705,92200000.0
2009-04-17 18:01:00,0.567,0.56705,0.567,0.56705,24800000.0
2009-04-17 18:02:00,0.56705,0.5672,0.56705,0.5672,30000000.0
2009-04-17 18:03:00,0.5672,0.56725,0.5669,0.567,86000000.0
2009-04-17 18:04:00,0.567,0.567,0.5669,0.5669,104800000.0
2009-04-17 18:05:00,0.5669,0.567,0.56675,0.56675,31800000.0
2009-04-17 18:06:00,0.5668,0.5668,0.5666,0.5667,39400000.0
2009-04-17 18:07:00,0.56665,0.5667,0.5666,0.5667,43200000.0
2009-04-17 18:08:00,0.5666,0.5667,0.5666,0.5667,46600000.0
2009-04-17 18:09:00,0.56675,0.56675,0.5666,0.5666,70400000.0
2009-04-17 18:10:00,0.56665,0.56675,0.5666,0.56675,68200000.0
2009-04-17 18:11:00,0.56675,0.56695,0.56655,0.56655,51600000.0
2009-04-17 18:12:00,0.5667,0.56695,0.5667,0.5667,23200000.0
2009-04-17 18:13:00,0.5667,0.5669,0.56665,0.5667,183400000.0
2009-04-17 18:14:00,0.5668,0.567,0.5667,0.5669,48200000.0
2009-04-17 18:15:00,0.5669,0.5669,0.5667,0.5667,28800000.0
2009-04-17 18:16:00,0.5667,0.5668,0.5667,0.5667,23400000.0
2009-04-17 18:17:00,0.5667,0.56675,0.5667,0.56675,7000000.0
2009-04-17 18:18:00,0.56675,0.56675,0.56665,0.56665,14000000.0
2009-04-17 18:19:00,0.56665,0.56665,0.56665,0.56665,4000000.0
2009-04-17 18:20:00,0.56665,0.5667,0.56665,0.5667,9000000.0
2009-04-17 18:21:00,0.56665,0.5667,0.56665,0.5667,8000000.0
2009-04-17 18:22:00,0.5667,0.5667,0.56655,0.56655,26800000.0
2009-04-17 18:23:00,0.5666,0.56665,0.56655,0.56665,28200000.0
2009-04-17 18:24:00,0.56665,0.56665,0.5664,0.5664,35200000.0
2009-04-17 18:25:00,0.5664,0.5665,0.5664,0.5664,13000000.0
2009-04-17 18:26:00,0.5664,0.56655,0.5664,0.56645,13000000.0
2009-04-17 18:27:00,0.56645,0.56655,0.56645,0.56655,10000000.0
2009-04-17 18:28:00,0.5665,0.56655,0.5665,0.56655,6000000.0
2009-04-17 18:29:00,0.56655,0.56655,0.5665,0.5665,18400000.0
2009-04-17 18:30:00,0.5665,0.5665,0.5663,0.5664,20200000.0
2009-04-17 18:31:00,0.5664,0.5666,0.5663,0.56655,35800000.0
2009-04-17 18:32:00,0.5665,0.5665,0.5664,0.5664,30000000.0
2009-04-17 18:33:00,0.56635,0.5664,0.5663,0.5664,48600000.0
2009-04-17 18:34:00,0.5664,0.5664,0.5662,0.5662,95400000.0
2009-04-17 18:35:00,0.5662,0.5662,0.56615,0.56615,20000000.0
2009-04-17 18:36:00,0.56615,0.56615,0.56605,0.56605,93000000.0
2009-04-17 18:37:00,0.5661,0.5661,0.56595,0.56595,12000000.0
2009-04-17 18:38:00,0.56595,0.56595,0.56595,0.56595,2000000.0
2009-04-17 18:39:00,0.56595,0.56625,0.56595,0.56605,42600000.0
2009-04-17 18:40:00,0.56605,0.5661,0.56605,0.56605,14000000.0
2009-04-17 18:41:00,0.5661,0.5661,0.566,0.566,4000000.0
2009-04-17 18:42:00,0.566,0.56605,0.56595,0.56605,13200000.0
2009-04-17 18:43:00,0.566,0.566,0.56565,0.56565,16600000.0
2009-04-17 18:44:00,0.5656,0.5657,0.5656,0.5657,33400000.0
2009-04-17 18:45:00,0.5657,0.5658,0.56565,0.5658,67200000.0
2009-04-17 18:46:00,0.5658,0.56585,0.5657,0.56585,35600000.0
2009-04-17 18:47:00,0.56585,0.56595,0.56585,0.56595,16000000.0
2009-04-17 18:48:00,0.5659,0.566,0.56585,0.566,14800000.0
2009-04-17 18:49:00,0.566,0.56605,0.566,0.56605,4000000.0
2009-04-17 18:50:00,0.5661,0.5662,0.5661,0.5662,36000000.0
2009-04-17 18:51:00,0.5662,0.56635,0.5662,0.56625,36600000.0
2009-04-17 18:52:00,0.5662,0.5664,0.5662,0.5663,54400000.0
2009-04-17 18:53:00,0.56645,0.56645,0.5663,0.5663,8000000.0
2009-04-17 18:54:00,0.5663,0.5663,0.56625,0.56625,6000000.0
2009-04-17 18:55:00,0.56625,0.56625,0.5662,0.5662,9000000.0
2009-04-17 18:56:00,0.5662,0.56625,0.5662,0.56625,4000000.0
2009-04-17 18:57:00,0.5662,0.5664,0.5662,0.5664,16200000.0
2009-04-17 18:58:00,0.5664,0.5664,0.5662,0.5662,16000000.0
2009-04-17 18:59:00,0.56625,0.5663,0.5662,0.5662,29600000.0
2009-04-17 19:00:00,0.5662,0.5664,0.5662,0.5664,29000000.0
2009-04-17 19:01:00,0.5664,0.5666,0.5663,0.5665,28000000.0
2009-04-17 19:02:00,0.5665,0.5666,0.5663,0.5663,37600000.0
2009-04-17 19:03:00,0.5664,0.56655,0.5664,0.5665,7800000.0
2009-04-17 19:04:00,0.56655,0.56655,0.5665,0.5665,11000000.0
2009-04-17 19:05:00,0.5665,0.5665,0.5662,0.5664,7600000.0
2009-04-17 19:06:00,0.56587,0.56601,0.56575,0.56587,130799998.0
2009-04-17 19:07:00,0.5665,0.5665,0.5665,0.5665,3000000.0
2009-04-17 19:08:00,0.5665,0.5665,0.5665,0.5665,5000000.0
2009-04-17 19:09:00,0.5665,0.5665,0.5665,0.5665,2000000.0
2009-04-17 19:10:00,0.56655,0.5667,0.5665,0.56665,21600000.0
2009-04-17 19:11:00,0.5667,0.56695,0.5666,0.5667,79000000.0
2009-04-17 19:12:00,0.5668,0.5668,0.56635,0.56635,44000000.0
2009-04-17 19:13:00,0.56635,0.5666,0.56635,0.5665,11400000.0
2009-04-17 19:14:00,0.5665,0.5665,0.5665,0.5665,6000000.0
2009-04-17 19:15:00,0.5665,0.5665,0.5665,0.5665,5000000.0
2009-04-17 19:16:00,0.5665,0.5665,0.5665,0.5665,4000000.0
2009-04-17 19:17:00,0.5665,0.5665,0.56605,0.56605,6000000.0
2009-04-17 19:18:00,0.5659,0.566,0.5659,0.5659,15800000.0
2009-04-17 19:19:00,0.566,0.5662,0.56595,0.56595,3000000.0
2009-04-17 19:20:00,0.566,0.566,0.56595,0.56595,7800000.0
2009-04-17 19:21:00,0.5659,0.5661,0.5656,0.5661,54000000.0
2009-04-17 19:22:00,0.5661,0.5661,0.5661,0.5661,4200000.0
2009-04-17 19:23:00,0.5661,0.56615,0.5661,0.5661,12600000.0
2009-04-17 19:24:00,0.5661,0.56615,0.5661,0.56615,5000000.0
2009-04-17 19:25:00,0.56615,0.56615,0.5661,0.5661,10200000.0
2009-04-17 19:26:00,0.5661,0.56635,0.5661,0.5662,42000000.0
2009-04-17 19:27:00,0.5662,0.56655,0.5662,0.56655,25400000.0
2009-04-17 19:28:00,0.56645,0.56655,0.56645,0.56655,18600000.0
2009-04-17 19:29:00,0.56655,0.56665,0.56655,0.5666,30600000.0
2009-04-17 19:30:00,0.56665,0.56665,0.5666,0.5666,4000000.0
2009-04-17 19:31:00,0.5666,0.5669,0.5666,0.5667,43200000.0
2009-04-17 19:32:00,0.56665,0.5669,0.5666,0.5669,81624800.0
2009-04-17 19:33:00,0.5669,0.5669,0.5667,0.5668,55212400.0
2009-04-17 19:34:00,0.5668,0.5669,0.5668,0.5668,36800000.0
2009-04-17 19:35:00,0.5668,0.5669,0.56675,0.5669,44024800.0
2009-04-17 19:36:00,0.5668,0.56715,0.5668,0.5669,67800000.0
2009-04-17 19:37:00,0.5669,0.567,0.5669,0.567,71400000.0
2009-04-17 19:38:00,0.567,0.567,0.567,0.567,12800000.0
2009-04-17 19:39:00,0.567,0.567,0.567,0.567,3200000.0
2009-04-17 19:40:00,0.5669,0.567,0.5669,0.567,57612400.0
2009-04-17 19:41:00,0.5671,0.5673,0.567,0.5671,16800000.0
2009-04-17 19:42:00,0.5671,0.5671,0.567,0.567,33600000.0
2009-04-17 19:43:00,0.567,0.56725,0.5669,0.56705,38912400.0
2009-04-17 19:44:00,0.5672,0.5673,0.5671,0.5673,43000000.0
2009-04-17 19:45:00,0.5672,0.5672,0.5672,0.5672,12800000.0
2009-04-17 19:46:00,0.56698,0.56707,0.5668,0.56707,33800000.0
2009-04-17 19:47:00,0.56695,0.567,0.5669,0.567,13000000.0
2009-04-17 19:48:00,0.567,0.5672,0.567,0.567,30200000.0
2009-04-17 19:49:00,0.567,0.567,0.567,0.567,74000000.0
2009-04-17 19:50:00,0.567,0.5671,0.5667,0.5667,49200000.0
2009-04-17 19:51:00,0.56665,0.567,0.56625,0.56635,64400000.0
2009-04-17 19:52:00,0.56645,0.5667,0.5661,0.56655,71000000.0
2009-04-17 19:53:00,0.5667,0.5668,0.56625,0.56645,79600000.0
2009-04-17 19:54:00,0.5664,0.56665,0.56625,0.56665,50800000.0
2009-04-17 19:55:00,0.5667,0.5667,0.5663,0.5663,107000000.0
2009-04-17 19:56:00,0.5663,0.5664,0.56605,0.56605,51200000.0
2009-04-17 19:57:00,0.5662,0.56655,0.566,0.5661,62600000.0
2009-04-17 19:58:00,0.5661,0.5666,0.56595,0.5664,59600000.0
2009-04-17 19:59:00,0.5665,0.5666,0.5664,0.5664,24000000.0
2009-04-17 20:00:00,0.5663,0.5667,0.56585,0.56595,119400000.0
2009-04-17 20:01:00,0.566,0.5665,0.56595,0.5665,71200000.0
2009-04-17 20:02:00,0.5664,0.5665,0.566,0.5664,38400000.0
2009-04-17 20:03:00,0.566,0.5662,0.566,0.5662,27400000.0
2009-04-17 20:04:00,0.5662,0.5662,0.5659,0.5659,23400000.0
2009-04-17 20:05:00,0.5659,0.566,0.5657,0.5657,26800000.0
2009-04-17 20:06:00,0.5657,0.5657,0.5656,0.5656,38400000.0
2009-04-17 20:07:00,0.5657,0.5657,0.5657,0.5657,15000000.0
2009-04-17 20:08:00,0.5657,0.5658,0.5656,0.56565,73800000.0
2009-04-17 20:09:00,0.5656,0.5656,0.5656,0.5656,9000000.0
2009-04-17 20:10:00,0.56565,0.5657,0.5656,0.5656,38400000.0
2009-04-17 20:11:00,0.56555,0.56555,0.56555,0.56555,1600000.0
2009-04-17 20:12:00,0.565,0.56509,0.56497,0.56497,70400000.0
2009-04-17 20:13:00,0.5657,0.5659,0.5657,0.5659,66800000.0
2009-04-17 20:14:00,0.5659,0.5659,0.5659,0.5659,11400000.0
2009-04-17 20:15:00,0.566,0.5661,0.566,0.5661,40800000.0
2009-04-17 20:16:00,0.5661,0.5661,0.5661,0.5661,4800000.0
2009-04-17 20:17:00,0.566,0.566,0.566,0.566,17600000.0
2009-04-17 20:18:00,0.566,0.566,0.566,0.566,6400000.0
2009-04-17 20:19:00,0.566,0.566,0.5658,0.5658,12800000.0
2009-04-17 20:20:00,0.5658,0.5659,0.5658,0.5659,37200000.0
2009-04-17 20:21:00,0.566,0.566,0.56585,0.56585,19200000.0
2009-04-17 20:22:00,0.5657,0.56575,0.5657,0.56575,46200000.0
2009-04-17 20:23:00,0.5659,0.5659,0.56585,0.56585,25600000.0
2009-04-17 20:24:00,0.5659,0.5659,0.5659,0.5659,9600000.0
2009-04-17 20:25:00,0.56585,0.56585,0.56585,0.56585,1600000.0
2009-04-17 20:26:00,0.5659,0.566,0.5659,0.566,38800000.0
2009-04-17 20:27:00,0.5661,0.5662,0.5661,0.5662,8000000.0
2009-04-17 20:28:00,0.5662,0.5662,0.5662,0.5662,3800000.0
2009-04-17 20:29:00,0.5662,0.5662,0.5662,0.5662,11400000.0
2009-04-17 20:30:00,0.56615,0.56625,0.56575,0.56605,39800000.0
2009-04-17 20:31:00,0.56605,0.56605,0.56605,0.56605,3400000.0
2009-04-17 20:32:00,0.56574,0.56583,0.56555,0.56568,15800000.0
2009-04-17 20:33:00,0.56605,0.56605,0.56605,0.56605,3400000.0
2009-04-17 20:34:00,0.5663,0.56635,0.56615,0.56615,16800000.0
2009-04-17 20:35:00,0.56589,0.56606,0.56578,0.56595,26800000.0
2009-04-17 20:36:00,0.56625,0.5664,0.56625,0.56625,30400000.0
2009-04-17 20:37:00,0.5663,0.5663,0.5663,0.5663,4800000.0
2009-04-17 20:38:00,0.5663,0.5663,0.5663,0.5663,4800000.0
2009-04-17 20:39:00,0.5663,0.5663,0.5663,0.5663,17200000.0
2009-04-17 20:40:00,0.5663,0.56635,0.5663,0.5663,24200000.0
2009-04-17 20:41:00,0.5663,0.5663,0.5663,0.5663,13400000.0
2009-04-17 20:42:00,0.5663,0.5663,0.5659,0.5659,24400000.0
2009-04-17 20:43:00,0.5658,0.5658,0.5655,0.5656,40400000.0
2009-04-17 20:44:00,0.5656,0.5658,0.5656,0.5658,17800000.0
2009-04-17 20:45:00,0.5658,0.5658,0.5657,0.5657,83800000.0
2009-04-17 20:46:00,0.56575,0.56575,0.56555,0.5656,40500000.0
2009-04-17 20:47:00,0.5656,0.5656,0.5656,0.5656,21600000.0
2009-04-17 20:48:00,0.5656,0.5657,0.5656,0.5656,100200000.0
2009-04-17 20:49:00,0.5655,0.5656,0.5655,0.5655,67200000.0
2009-04-17 20:50:00,0.5655,0.5655,0.56495,0.5651,24400000.0
2009-04-17 20:51:00,0.5651,0.5651,0.5651,0.5651,8400000.0
2009-04-17 20:52:00,0.5651,0.5652,0.5651,0.5652,16000000.0
2009-04-17 20:53:00,0.5652,0.5653,0.5652,0.5653,39000000.0
2009-04-17 20:54:00,0.5652,0.5653,0.5651,0.5652,32000000.0
2009-04-17 20:55:00,0.5652,0.5652,0.5651,0.56515,32800000.0
2009-04-17 20:56:00,0.56515,0.56515,0.56515,0.56515,6800000.0
2009-04-17 20:57:00,0.56515,0.56515,0.56515,0.56515,6800000.0
2009-04-17 20:58:00,0.56525,0.5654,0.56525,0.5653,27000000.0
2009-04-17 20:59:00,0.5652,0.5654,0.5652,0.5653,31324800.0
2009-04-17 21:00:00,0.56515,0.56545,0.56515,0.5653,63200000.0
2009-04-17 21:01:00,0.5652,0.5652,0.5652,0.5652,9000000.0
2009-04-17 21:02:00,0.5652,0.56525,0.5652,0.56525,5200000.0
2009-04-17 21:03:00,0.5652,0.5652,0.5652,0.5652,1000000.0
2009-04-17 21:04:00,0.5652,0.5652,0.5652,0.5652,1000000.0
2009-04-17 21:05:00,0.5652,0.56525,0.5652,0.56525,3600000.0
2009-04-17 21:06:00,0.56492,0.56495,0.56482,0.56487,17200000.0
2009-04-17 21:07:00,0.5652,0.5652,0.5652,0.5652,4200000.0
2009-04-17 21:08:00,0.5653,0.5653,0.5653,0.5653,7400000.0
2009-04-17 21:09:00,0.5653,0.5653,0.5653,0.5653,7200000.0
2009-04-17 21:10:00,0.5654,0.5654,0.5653,0.5653,21000000.0
2009-04-17 21:11:00,0.5653,0.5657,0.5653,0.5656,112800000.0
2009-04-17 21:12:00,0.5655,0.5655,0.56545,0.56545,4200000.0
2009-04-17 21:13:00,0.5655,0.5655,0.5655,0.5655,1000000.0
2009-04-17 21:14:00,0.5655,0.5655,0.5655,0.5655,3200000.0
2009-04-17 21:15:00,0.5655,0.5655,0.5655,0.5655,6400000.0
2009-04-17 21:16:00,0.56522,0.56524,0.56509,0.56518,21800000.0
2009-04-17 21:17:00,0.56508,0.5651,0.56498,0.5651,38200000.0
2009-04-17 21:18:00,0.5655,0.5655,0.5654,0.5654,4800000.0
2009-04-17 21:19:00,0.56485,0.56519,0.56483,0.56495,122600000.0
2009-04-17 21:20:00,0.5654,0.5654,0.5654,0.5654,3200000.0
2009-04-17 21:21:00,0.5654,0.5654,0.5653,0.5654,11800000.0
2009-04-17 21:22:00,0.5653,0.5654,0.5653,0.5654,9600000.0
2009-04-17 21:23:00,0.5653,0.5657,0.5653,0.5655,46400000.0
2009-04-17 21:24:00,0.5656,0.5658,0.5656,0.5658,20600000.0
2009-04-17 21:25:00,0.5657,0.5657,0.5657,0.5657,10600000.0
2009-04-17 21:26:00,0.5657,0.5657,0.5657,0.5657,10600000.0
2009-04-17 21:27:00,0.5657,0.5657,0.5657,0.5657,3200000.0
2009-04-17 21:28:00,0.56535,0.56537,0.56526,0.56537,52200000.0
2009-04-17 21:29:00,0.5657,0.5658,0.5657,0.5658,9000000.0
2009-04-17 21:30:00,0.5658,0.5658,0.5654,0.5654,35600000.0
2009-04-17 21:31:00,0.5653,0.56575,0.5651,0.56575,60000000.0
2009-04-17 21:32:00,0.56559,0.56561,0.56533,0.56533,75600000.0
2009-04-17 21:33:00,0.5657,0.5657,0.5657,0.5657,5600000.0
2009-04-17 21:34:00,0.5655,0.56554,0.56533,0.56553,36200000.0
2009-04-17 21:35:00,0.56539,0.56551,0.56535,0.56547,53200000.0
2009-04-17 21:36:00,0.56565,0.56565,0.56535,0.5654,15800000.0
2009-04-17 21:37:00,0.5654,0.5654,0.5653,0.56535,6400000.0
2009-04-17 21:38:00,0.56545,0.5659,0.56545,0.5658,117800000.0
2009-04-17 21:39:00,0.5658,0.5659,0.56575,0.56575,47400000.0
2009-04-17 21:40:00,0.56575,0.56585,0.56575,0.56585,23800000.0
2009-04-17 21:41:00,0.56532,0.56563,0.56532,0.56553,14800000.0
2009-04-17 21:42:00,0.56575,0.56575,0.56575,0.56575,8200000.0
2009-04-17 21:43:00,0.5659,0.566,0.5658,0.56585,52800000.0
2009-04-17 21:44:00,0.56585,0.5659,0.56585,0.5659,9600000.0
2009-04-17 21:45:00,0.56595,0.566,0.5659,0.5659,20800000.0
2009-04-17 21:46:00,0.56595,0.56595,0.5655,0.5656,33400000.0
2009-04-17 21:47:00,0.5656,0.5656,0.56555,0.56555,7400000.0
2009-04-17 21:48:00,0.5656,0.5656,0.5656,0.5656,1000000.0
2009-04-17 21:49:00,0.56565,0.5657,0.56565,0.5657,7600000.0
2009-04-17 21:50:00,0.5657,0.56575,0.5657,0.56575,5000000.0
2009-04-17 21:51:00,0.5657,0.5659,0.5657,0.5659,22000000.0
2009-04-17 21:52:00,0.5659,0.5659,0.5658,0.5658,2000000.0
2009-04-17 21:53:00,0.56575,0.5658,0.56575,0.5658,4400000.0
2009-04-17 21:54:00,0.56529,0.5653,0.56527,0.5653,30800000.0
2009-04-17 21:55:00,0.5658,0.5659,0.5658,0.5658,20000000.0
2009-04-17 21:56:00,0.5655,0.56569,0.56522,0.56522,47600000.0
2009-04-17 21:57:00,0.56575,0.56575,0.56575,0.56575,3400000.0
2009-04-17 21:58:00,0.56533,0.56556,0.56529,0.56549,48200000.0
2009-04-17 21:59:00,0.5658,0.5659,0.56565,0.56565,11400000.0
2009-04-17 22:00:00,0.5656,0.56585,0.56555,0.5658,10000000.0
2009-04-17 22:01:00,0.56585,0.56585,0.5658,0.5658,2000000.0
2009-04-17 22:02:00,0.56585,0.566,0.56585,0.56585,8600000.0
2009-04-17 22:03:00,0.5659,0.5659,0.5657,0.56575,10400000.0
2009-04-17 22:04:00,0.56585,0.56595,0.56575,0.56585,13600000.0
2009-04-17 22:05:00,0.56553,0.56566,0.56537,0.56542,30400000.0
2009-04-17 22:06:00,0.56542,0.5656,0.56527,0.56527,37600000.0
2009-04-17 22:07:00,0.56518,0.56534,0.56518,0.56526,31400000.0
2009-04-17 22:08:00,0.56543,0.56573,0.56543,0.56563,30000000.0
2009-04-17 22:09:00,0.5655,0.56567,0.56528,0.56567,68600000.0
2009-04-17 22:10:00,0.56585,0.5663,0.56585,0.56615,18400000.0
2009-04-17 22:11:00,0.56615,0.56615,0.56615,0.56615,1000000.0
2009-04-17 22:12:00,0.5662,0.56635,0.56575,0.56635,9000000.0
2009-04-17 22:13:00,0.5658,0.56621,0.56571,0.56595,34400000.0
2009-04-17 22:14:00,0.56645,0.56645,0.56575,0.56615,12200000.0
2009-04-17 22:15:00,0.5664,0.5665,0.5664,0.5665,2000000.0
2009-04-17 22:16:00,0.56655,0.56695,0.56655,0.5666,17600000.0
2009-04-17 22:17:00,0.5667,0.56705,0.5667,0.56705,6000000.0
2009-04-17 22:18:00,0.56633,0.56656,0.56626,0.5665,42200000.0
2009-04-17 22:19:00,0.5671,0.56745,0.5667,0.5671,22000000.0
2009-04-17 22:20:00,0.567,0.567,0.56635,0.5669,60600000.0
2009-04-17 22:21:00,0.5669,0.5669,0.56675,0.56675,2000000.0
2009-04-17 22:22:00,0.5668,0.5668,0.5668,0.5668,1000000.0
2009-04-17 22:23:00,0.56651,0.56654,0.56643,0.56647,30000000.0
2009-04-17 22:24:00,0.56666,0.56668,0.56651,0.56651,38800000.0
2009-04-17 22:25:00,0.56685,0.56685,0.56675,0.5668,6400000.0
2009-04-17 22:26:00,0.56685,0.56685,0.56675,0.56675,6000000.0
2009-04-17 22:27:00,0.56675,0.56675,0.56665,0.56665,3200000.0
2009-04-17 22:28:00,0.56665,0.5672,0.56645,0.56695,144400000.0
2009-04-17 22:29:00,0.5668,0.5668,0.56675,0.56675,2000000.0
2009-04-17 22:30:00,0.5667,0.5667,0.5667,0.5667,1000000.0
2009-04-17 22:31:00,0.56685,0.56755,0.56685,0.5671,62600000.0
2009-04-17 22:32:00,0.56735,0.5675,0.5662,0.5663,29600000.0
2009-04-17 22:33:00,0.5663,0.5663,0.5663,0.5663,6800000.0
2009-04-17 22:34:00,0.5664,0.5664,0.5664,0.5664,6400000.0
2009-04-17 22:35:00,0.5664,0.5664,0.56625,0.5663,87000000.0
2009-04-17 22:36:00,0.5662,0.56625,0.5661,0.5662,155000000.0
2009-04-17 22:37:00,0.5662,0.56625,0.56565,0.5662,108800000.0
2009-04-17 22:38:00,0.56615,0.56625,0.5657,0.56605,96200000.0
2009-04-17 22:39:00,0.566,0.566,0.56555,0.56585,45200000.0
2009-04-17 22:40:00,0.5658,0.56595,0.56525,0.56595,69400000.0
2009-04-17 22:41:00,0.5659,0.5659,0.56575,0.5659,58400000.0
2009-04-17 22:42:00,0.5659,0.56595,0.5659,0.56595,21800000.0
2009-04-17 22:43:00,0.56578,0.56594,0.56567,0.5657,46200000.0
2009-04-17 22:44:00,0.56605,0.56615,0.5659,0.5659,31400000.0
2009-04-17 22:45:00,0.5659,0.5659,0.5659,0.5659,4800000.0
2009-04-17 22:46:00,0.5661,0.5661,0.56585,0.5659,52800000.0
2009-04-17 22:47:00,0.5659,0.56595,0.56585,0.5659,27400000.0
2009-04-17 22:48:00,0.5659,0.56625,0.5659,0.56625,44000000.0
2009-04-17 22:49:00,0.56625,0.56645,0.5659,0.5661,65000000.0
2009-04-17 22:50:00,0.5661,0.56625,0.5661,0.56625,7200000.0
2009-04-17 22:51:00,0.5664,0.5664,0.5664,0.5664,11200000.0
2009-04-17 22:52:00,0.5664,0.5664,0.5664,0.5664,1600000.0
2009-04-17 22:53:00,0.5664,0.5666,0.56635,0.5666,22800000.0
2009-04-17 22:54:00,0.5668,0.56795,0.5668,0.56765,96800000.0
2009-04-17 22:55:00,0.5676,0.56775,0.5675,0.5675,16200000.0
2009-04-17 22:56:00,0.56755,0.5678,0.56745,0.56745,18000000.0
2009-04-17 22:57:00,0.5676,0.5676,0.56735,0.56735,3600000.0
2009-04-17 22:58:00,0.56745,0.5677,0.5671,0.5674,17400000.0
2009-04-17 22:59:00,0.5672,0.5676,0.5672,0.56735,5800000.0
2009-04-20 00:01:00,0.56898,0.56918,0.56898,0.56918,275400000.0
2009-04-20 00:02:00,0.56912,0.56913,0.56912,0.56913,275400000.0
2009-04-20 00:03:00,0.56908,0.56908,0.56908,0.56908,275400000.0
2009-04-20 00:06:00,0.56898,0.56898,0.56898,0.56898,275400000.0
2009-04-20 00:07:00,0.56905,0.56905,0.56885,0.56885,275400000.0
2009-04-20 00:08:00,0.5689,0.56898,0.56874,0.56875,275400000.0
2009-04-20 00:09:00,0.5687,0.5687,0.5687,0.5687,275400000.0
2009-04-20 00:10:00,0.56875,0.56875,0.56858,0.5687,275400000.0
2009-04-20 00:11:00,0.56865,0.56865,0.56865,0.56865,275400000.0
2009-04-20 00:12:00,0.56855,0.5686,0.56844,0.56845,275400000.0
2009-04-20 00:13:00,0.5685,0.56865,0.5685,0.56865,275400000.0
2009-04-20 00:15:00,0.5688,0.5688,0.56855,0.56865,275400000.0
2009-04-20 00:16:00,0.56855,0.56865,0.56848,0.56865,275400000.0
2009-04-20 00:17:00,0.56858,0.56858,0.56858,0.56858,275400000.0
2009-04-20 00:18:00,0.56843,0.56858,0.56843,0.56858,275400000.0
2009-04-20 00:19:00,0.5683,0.56868,0.5683,0.56868,275400000.0
2009-04-20 00:20:00,0.56858,0.56868,0.56858,0.56865,275400000.0
2009-04-20 00:21:00,0.56875,0.5688,0.56875,0.5688,275400000.0
2009-04-20 00:22:00,0.5687,0.56893,0.56865,0.56893,275400000.0
2009-04-20 00:23:00,0.56898,0.56898,0.56898,0.56898,275400000.0
2009-04-20 00:24:00,0.56965,0.56965,0.5695,0.5695,275400000.0
2009-04-20 00:25:00,0.56944,0.56945,0.56944,0.56945,275400000.0
2009-04-20 00:26:00,0.56905,0.56965,0.56905,0.56965,275400000.0
2009-04-20 00:27:00,0.56945,0.56965,0.56945,0.5695,275400000.0
2009-04-20 00:28:00,0.56965,0.56965,0.5694,0.56965,275400000.0
2009-04-20 00:31:00,0.56945,0.56945,0.5694,0.5694,275400000.0
2009-04-20 00:34:00,0.56942,0.56942,0.56942,0.56942,275400000.0
2009-04-20 00:40:00,0.56927,0.56945,0.56927,0.56945,275400000.0
2009-04-20 00:43:00,0.5697,0.5697,0.5696,0.56965,275400000.0
2009-04-20 00:46:00,0.56993,0.56993,0.56993,0.56993,275400000.0
2009-04-20 00:47:00,0.5699,0.5699,0.5699,0.5699,275400000.0
2009-04-20 00:51:00,0.56945,0.56945,0.56943,0.56943,275400000.0
2009-04-20 00:52:00,0.5699,0.56992,0.56948,0.56948,275400000.0
2009-04-20 00:53:00,0.56958,0.56992,0.56958,0.56973,275400000.0
2009-04-20 00:54:00,0.56979,0.56984,0.56973,0.56973,275400000.0
2009-04-20 00:55:00,0.56968,0.56985,0.56968,0.56985,275400000.0
2009-04-20 00:59:00,0.5704,0.5704,0.5704,0.5704,275400000.0
2009-04-20 01:00:00,0.57035,0.5704,0.5699,0.57025,275400000.0
2009-04-20 01:01:00,0.57035,0.57035,0.57025,0.57033,275400000.0
2009-04-20 01:02:00,0.5703,0.57033,0.5703,0.57033,275400000.0
2009-04-20 01:04:00,0.57013,0.57013,0.5695,0.56985,275400000.0
2009-04-20 01:06:00,0.56966,0.56966,0.56948,0.56948,275400000.0
2009-04-20 01:07:00,0.56925,0.56925,0.56925,0.56925,275400000.0
2009-04-20 01:09:00,0.56919,0.5692,0.56918,0.56918,275400000.0
2009-04-20 01:11:00,0.5692,0.56925,0.56918,0.56918,275400000.0
2009-04-20 01:12:00,0.5692,0.56935,0.56915,0.56915,275400000.0
2009-04-20 01:13:00,0.56925,0.56925,0.569,0.569,275400000.0
2009-04-20 01:14:00,0.56905,0.56905,0.56905,0.56905,275400000.0
2009-04-20 01:15:00,0.56915,0.56978,0.56905,0.5693,275400000.0
2009-04-20 01:16:00,0.5691,0.56975,0.5691,0.5692,275400000.0
2009-04-20 01:17:00,0.56935,0.56935,0.569,0.5692,275400000.0
2009-04-20 01:18:00,0.56905,0.56905,0.569,0.569,275400000.0
2009-04-20 01:20:00,0.56915,0.5692,0.56915,0.5692,275400000.0
2009-04-20 01:22:00,0.56905,0.56905,0.56905,0.56905,275400000.0
2009-04-20 01:23:00,0.5691,0.56925,0.5691,0.56915,275400000.0
2009-04-20 01:24:00,0.5695,0.56982,0.56935,0.56935,275400000.0
2009-04-20 01:25:00,0.56973,0.56973,0.5692,0.5692,275400000.0
2009-04-20 01:27:00,0.5691,0.5696,0.56865,0.56885,275400000.0
2009-04-20 01:28:00,0.56895,0.56967,0.56895,0.56967,275400000.0
2009-04-20 01:29:00,0.5692,0.56922,0.56897,0.56897,275400000.0
2009-04-20 01:30:00,0.56895,0.56895,0.56895,0.56895,275400000.0
2009-04-20 01:32:00,0.569,0.56925,0.569,0.56925,275400000.0
2009-04-20 01:33:00,0.56919,0.5692,0.56895,0.56895,275400000.0
2009-04-20 01:34:00,0.569,0.56928,0.569,0.5692,275400000.0
2009-04-20 01:35:00,0.5693,0.5693,0.56915,0.56915,275400000.0
2009-04-20 01:36:00,0.5693,0.56993,0.5693,0.56993,275400000.0
2009-04-20 01:37:00,0.56978,0.56993,0.56933,0.56933,275400000.0
2009-04-20 01:38:00,0.56945,0.56945,0.56945,0.56945,275400000.0
2009-04-20 01:39:00,0.5697,0.5701,0.5697,0.5697,275400000.0
2009-04-20 01:40:00,0.5696,0.5697,0.5696,0.5697,275400000.0
2009-04-20 01:41:00,0.56958,0.56958,0.56958,0.56958,275400000.0
2009-04-20 01:43:00,0.56973,0.56973,0.56918,0.56918,275400000.0
2009-04-20 01:44:00,0.5688,0.56923,0.5688,0.5691,275400000.0
2009-04-20 01:46:00,0.5693,0.5693,0.56924,0.56925,275400000.0
2009-04-20 01:48:00,0.5694,0.5694,0.56905,0.56925,275400000.0
2009-04-20 01:49:00,0.5694,0.5694,0.5691,0.5691,275400000.0
2009-04-20 01:50:00,0.56891,0.56905,0.56865,0.56905,275400000.0
2009-04-20 01:51:00,0.5691,0.5691,0.56855,0.56855,275400000.0
2009-04-20 01:52:00,0.5685,0.5686,0.56845,0.56848,275400000.0
2009-04-20 01:53:00,0.56858,0.56858,0.56858,0.56858,275400000.0
2009-04-20 01:54:00,0.5685,0.5686,0.5685,0.56855,275400000.0
2009-04-20 01:55:00,0.5685,0.5687,0.56847,0.5685,275400000.0
2009-04-20 01:56:00,0.56845,0.56845,0.56829,0.56835,275400000.0
2009-04-20 01:57:00,0.56833,0.56833,0.5683,0.56833,275400000.0
2009-04-20 01:58:00,0.56819,0.56819,0.56778,0.56798,275400000.0
2009-04-20 01:59:00,0.56795,0.56795,0.56698,0.5674,275400000.0
2009-04-20 02:00:00,0.56745,0.5678,0.56645,0.56705,275400000.0
2009-04-20 02:01:00,0.56735,0.568,0.56735,0.568,89600000.0
2009-04-20 02:02:00,0.56815,0.5686,0.5678,0.56805,158200000.0
2009-04-20 02:03:00,0.56805,0.5681,0.568,0.5681,18000000.0
2009-04-20 02:04:00,0.5681,0.5681,0.5681,0.5681,13600000.0
2009-04-20 02:05:00,0.5681,0.5682,0.5681,0.5682,10200000.0
2009-04-20 02:06:00,0.56815,0.56815,0.56815,0.56815,22400000.0
2009-04-20 02:07:00,0.56795,0.56827,0.56767,0.56799,77000000.0
2009-04-20 02:08:00,0.56789,0.56812,0.56774,0.56774,111000000.0
2009-04-20 02:09:00,0.56815,0.5682,0.56795,0.56795,46600000.0
2009-04-20 02:10:00,0.56795,0.56795,0.56735,0.5677,37000000.0
2009-04-20 02:11:00,0.56765,0.56765,0.5675,0.5676,8400000.0
2009-04-20 02:12:00,0.5675,0.56765,0.56745,0.5675,35800000.0
2009-04-20 02:13:00,0.56745,0.56745,0.5667,0.56705,137599999.0
2009-04-20 02:14:00,0.567,0.56735,0.567,0.56735,48200000.0
2009-04-20 02:15:00,0.56725,0.56725,0.56665,0.56695,25000000.0
2009-04-20 02:16:00,0.5669,0.567,0.5669,0.56695,33600000.0
2009-04-20 02:17:00,0.56695,0.56695,0.56695,0.56695,12800000.0
2009-04-20 02:18:00,0.56695,0.56695,0.56695,0.56695,6400000.0
2009-04-20 02:19:00,0.56715,0.56715,0.5666,0.56675,47400000.0
2009-04-20 02:20:00,0.56675,0.56675,0.56675,0.56675,3200000.0
2009-04-20 02:21:00,0.56675,0.5668,0.5667,0.5668,128600001.0
2009-04-20 02:22:00,0.5668,0.5668,0.5668,0.5668,7600000.0
2009-04-20 02:23:00,0.5669,0.56695,0.5669,0.56695,15400000.0
2009-04-20 02:24:00,0.5669,0.5669,0.5667,0.5667,30200000.0
2009-04-20 02:25:00,0.5668,0.5669,0.5668,0.56685,41600000.0
2009-04-20 02:26:00,0.5667,0.5667,0.5665,0.5666,40200000.0
2009-04-20 02:27:00,0.5666,0.56675,0.5663,0.5665,70000000.0
2009-04-20 02:28:00,0.5664,0.56655,0.566,0.566,84600000.0
2009-04-20 02:29:00,0.566,0.56625,0.566,0.56615,113000000.0
2009-04-20 02:30:00,0.56615,0.56635,0.5661,0.5662,97800000.0
2009-04-20 02:31:00,0.5664,0.5664,0.5664,0.5664,4800000.0
2009-04-20 02:32:00,0.56645,0.56665,0.5661,0.5661,42800000.0
2009-04-20 02:33:00,0.56585,0.56625,0.56566,0.56602,36200000.0
2009-04-20 02:34:00,0.5664,0.56665,0.5664,0.56665,30800000.0
2009-04-20 02:35:00,0.5666,0.56665,0.56545,0.5657,116800000.0
2009-04-20 02:36:00,0.56565,0.5657,0.56555,0.5656,82400000.0
2009-04-20 02:37:00,0.56575,0.56575,0.565,0.5655,62400000.0
2009-04-20 02:38:00,0.5655,0.5655,0.5655,0.5655,2600000.0
2009-04-20 02:39:00,0.5653,0.5655,0.5653,0.5653,18200000.0
2009-04-20 02:40:00,0.5651,0.5651,0.56435,0.56475,76200000.0
2009-04-20 02:41:00,0.5648,0.5648,0.5645,0.5645,44800000.0
2009-04-20 02:42:00,0.5646,0.5649,0.5644,0.5644,105200000.0
2009-04-20 02:43:00,0.5645,0.56475,0.5644,0.56465,89400000.0
2009-04-20 02:44:00,0.5647,0.5652,0.5644,0.5652,133600000.0
2009-04-20 02:45:00,0.5652,0.5652,0.5644,0.5652,149199999.0
2009-04-20 02:46:00,0.5652,0.5652,0.5644,0.5645,83400000.0
2009-04-20 02:47:00,0.56505,0.56505,0.56445,0.56445,28200000.0
2009-04-20 02:48:00,0.5652,0.56525,0.56435,0.5652,120400000.0
2009-04-20 02:49:00,0.56515,0.56515,0.5645,0.5645,40800000.0
2009-04-20 02:50:00,0.5645,0.5645,0.5645,0.5645,25800000.0
2009-04-20 02:51:00,0.56462,0.56482,0.56435,0.56441,24800000.0
2009-04-20 02:52:00,0.5645,0.5645,0.5645,0.5645,26800000.0
2009-04-20 02:53:00,0.56515,0.5657,0.5644,0.5646,124600000.0
2009-04-20 02:54:00,0.5646,0.5653,0.5646,0.565,67200000.0
2009-04-20 02:55:00,0.565,0.5656,0.5649,0.5651,126800000.0
2009-04-20 02:56:00,0.5651,0.5655,0.5651,0.5655,30800000.0
2009-04-20 02:57:00,0.5655,0.5655,0.565,0.5652,29200000.0
2009-04-20 02:58:00,0.56479,0.56507,0.56475,0.56503,41400000.0
2009-04-20 02:59:00,0.5652,0.56545,0.5651,0.56545,26200000.0
2009-04-20 03:00:00,0.56555,0.5666,0.5651,0.5666,216000000.0
2009-04-20 03:01:00,0.5666,0.5666,0.5654,0.566,104000000.0
2009-04-20 03:02:00,0.56595,0.566,0.5652,0.5653,60800000.0
2009-04-20 03:03:00,0.5654,0.56545,0.5654,0.5654,50800000.0
2009-04-20 03:04:00,0.5654,0.5656,0.5652,0.5656,38400000.0
2009-04-20 03:05:00,0.56555,0.56575,0.565,0.5653,51200000.0
2009-04-20 03:06:00,0.56535,0.56555,0.56525,0.56525,19400000.0
2009-04-20 03:07:00,0.56535,0.5654,0.56535,0.56535,26400000.0
2009-04-20 03:08:00,0.56575,0.56595,0.56485,0.5655,98200000.0
2009-04-20 03:09:00,0.56533,0.5655,0.56513,0.5655,49800000.0
2009-04-20 03:10:00,0.56539,0.56551,0.5652,0.56527,26400000.0
2009-04-20 03:11:00,0.5655,0.5655,0.5655,0.5655,10200000.0
2009-04-20 03:12:00,0.5655,0.5655,0.5655,0.5655,3400000.0
2009-04-20 03:13:00,0.5655,0.5655,0.5655,0.5655,21000000.0
2009-04-20 03:14:00,0.5655,0.56595,0.56485,0.56555,146000000.0
2009-04-20 03:15:00,0.56485,0.5657,0.56485,0.5655,201200000.0
2009-04-20 03:16:00,0.56585,0.5662,0.56585,0.566,50200000.0
2009-04-20 03:17:00,0.5656,0.5662,0.5654,0.5656,135400000.0
2009-04-20 03:18:00,0.5656,0.56565,0.5655,0.5655,121200000.0
2009-04-20 03:19:00,0.5655,0.5658,0.5651,0.5654,75600000.0
2009-04-20 03:20:00,0.5655,0.5655,0.5655,0.5655,17000000.0
2009-04-20 03:21:00,0.5657,0.56595,0.5657,0.5659,57400000.0
2009-04-20 03:22:00,0.56585,0.56595,0.56535,0.56595,27200000.0
2009-04-20 03:23:00,0.566,0.566,0.566,0.566,2000000.0
2009-04-20 03:24:00,0.566,0.5661,0.566,0.5661,26000000.0
2009-04-20 03:25:00,0.566,0.566,0.566,0.566,15000000.0
2009-04-20 03:26:00,0.56595,0.566,0.56535,0.566,8800000.0
2009-04-20 03:27:00,0.566,0.5666,0.56585,0.5665,115000000.0
2009-04-20 03:28:00,0.56645,0.56645,0.56585,0.566,84600000.0
2009-04-20 03:29:00,0.566,0.566,0.5659,0.566,52800000.0
2009-04-20 03:30:00,0.566,0.566,0.56535,0.5656,29400000.0
2009-04-20 03:31:00,0.5658,0.5659,0.56505,0.56535,68200000.0
2009-04-20 03:32:00,0.56535,0.5654,0.5652,0.5653,105000000.0
2009-04-20 03:33:00,0.5655,0.5655,0.5652,0.5652,63000000.0
2009-04-20 03:34:00,0.5652,0.5655,0.5652,0.5655,23600000.0
2009-04-20 03:35:00,0.5656,0.5656,0.5656,0.5656,7400000.0
2009-04-20 03:36:00,0.5656,0.56565,0.5654,0.5655,140400000.0
2009-04-20 03:37:00,0.5655,0.56555,0.56545,0.5655,89600000.0
2009-04-20 03:38:00,0.56565,0.56565,0.56565,0.56565,10000000.0
2009-04-20 03:39:00,0.56565,0.56575,0.56545,0.5656,43000000.0
2009-04-20 03:40:00,0.5656,0.5656,0.5655,0.5656,16800000.0
2009-04-20 03:41:00,0.5656,0.5656,0.5654,0.56545,50000000.0
2009-04-20 03:42:00,0.5654,0.5654,0.5654,0.5654,12000000.0
2009-04-20 03:43:00,0.56545,0.56555,0.5653,0.5653,29200000.0
2009-04-20 03:44:00,0.5653,0.56545,0.5652,0.56545,22800000.0
2009-04-20 03:45:00,0.5655,0.56565,0.5655,0.56565,18800000.0
2009-04-20 03:46:00,0.56585,0.5659,0.56585,0.56585,24000000.0
2009-04-20 03:47:00,0.566,0.56605,0.566,0.566,32000000.0
2009-04-20 03:48:00,0.566,0.566,0.566,0.566,20000000.0
2009-04-20 03:49:00,0.566,0.566,0.566,0.566,5400000.0
2009-04-20 03:50:00,0.566,0.566,0.5658,0.56585,18000000.0
2009-04-20 03:51:00,0.56575,0.56575,0.56575,0.56575,8000000.0
2009-04-20 03:52:00,0.5658,0.5659,0.5658,0.56585,7400000.0
2009-04-20 03:53:00,0.56575,0.56575,0.56575,0.56575,8000000.0
2009-04-20 03:54:00,0.5657,0.5657,0.5657,0.5657,4000000.0
2009-04-20 03:55:00,0.5657,0.56655,0.5657,0.56655,59000000.0
2009-04-20 03:56:00,0.5665,0.5666,0.56605,0.56635,17800000.0
2009-04-20 03:57:00,0.56655,0.56665,0.5665,0.5665,11200000.0
2009-04-20 03:58:00,0.5664,0.5666,0.56635,0.5665,36600000.0
2009-04-20 03:59:00,0.5667,0.5667,0.56645,0.56645,26600000.0
2009-04-20 04:00:00,0.56645,0.5665,0.56635,0.5665,41000000.0
2009-04-20 04:01:00,0.5665,0.56675,0.56635,0.56635,41400000.0
2009-04-20 04:02:00,0.56635,0.5665,0.56635,0.5665,5400000.0
2009-04-20 04:03:00,0.5667,0.5668,0.5664,0.5665,21200000.0
2009-04-20 04:04:00,0.56655,0.56655,0.5665,0.5665,2400000.0
2009-04-20 04:05:00,0.56645,0.5666,0.56645,0.5666,12200000.0
2009-04-20 04:06:00,0.5666,0.5666,0.56645,0.56655,23000000.0
2009-04-20 04:07:00,0.56675,0.56675,0.56645,0.5665,15600000.0
2009-04-20 04:08:00,0.5666,0.5666,0.5661,0.5663,50200000.0
2009-04-20 04:09:00,0.5663,0.56665,0.5663,0.56665,17600000.0
2009-04-20 04:10:00,0.56655,0.56655,0.56655,0.56655,6400000.0
2009-04-20 04:11:00,0.56655,0.56665,0.56655,0.56665,7000000.0
2009-04-20 04:12:00,0.5666,0.5666,0.5665,0.5665,16400000.0
2009-04-20 04:13:00,0.5662,0.5662,0.5662,0.5662,10800000.0
2009-04-20 04:14:00,0.5662,0.5662,0.5662,0.5662,16000000.0
2009-04-20 04:15:00,0.5662,0.5662,0.5658,0.5662,32600000.0
2009-04-20 04:16:00,0.5662,0.5663,0.5662,0.5663,12000000.0
2009-04-20 04:17:00,0.5663,0.5663,0.56585,0.5662,56800000.0
2009-04-20 04:18:00,0.5662,0.5664,0.5662,0.5664,14800000.0
2009-04-20 04:19:00,0.56645,0.5665,0.5664,0.5664,33800000.0
2009-04-20 04:20:00,0.5665,0.5665,0.5665,0.5665,6600000.0
2009-04-20 04:21:00,0.5666,0.5666,0.5665,0.5665,8400000.0
2009-04-20 04:22:00,0.5665,0.5665,0.56645,0.56645,8600000.0
2009-04-20 04:23:00,0.56645,0.5665,0.56645,0.5665,8200000.0
2009-04-20 04:24:00,0.5658,0.56616,0.5658,0.56611,11600000.0
2009-04-20 04:25:00,0.56655,0.5666,0.56655,0.5666,2000000.0
2009-04-20 04:26:00,0.5666,0.56665,0.5666,0.56665,9400000.0
2009-04-20 04:27:00,0.56625,0.56633,0.56615,0.56623,35000000.0
2009-04-20 04:28:00,0.56665,0.56675,0.56665,0.56675,10800000.0
2009-04-20 04:29:00,0.56675,0.56675,0.56665,0.56665,10000000.0
2009-04-20 04:30:00,0.56665,0.56665,0.5665,0.5665,36800000.0
2009-04-20 04:31:00,0.5665,0.5665,0.5665,0.5665,9400000.0
2009-04-20 04:32:00,0.5665,0.5665,0.5665,0.5665,4000000.0
2009-04-20 04:33:00,0.5665,0.5665,0.5665,0.5665,30800000.0
2009-04-20 04:34:00,0.56616,0.56664,0.5661,0.56652,28600000.0
2009-04-20 04:35:00,0.56635,0.56654,0.5661,0.56613,22000000.0
2009-04-20 04:36:00,0.5667,0.5667,0.5667,0.5667,2800000.0
2009-04-20 04:37:00,0.5667,0.5667,0.56665,0.5667,29400000.0
2009-04-20 04:38:00,0.5667,0.5667,0.5667,0.5667,1400000.0
2009-04-20 04:39:00,0.5667,0.5667,0.56665,0.56665,8000000.0
2009-04-20 04:40:00,0.5667,0.5667,0.5667,0.5667,1400000.0
2009-04-20 04:41:00,0.5667,0.5667,0.56645,0.5666,38400000.0
2009-04-20 04:42:00,0.56665,0.56665,0.5663,0.5664,71400000.0
2009-04-20 04:43:00,0.5664,0.56645,0.5661,0.56625,69200000.0
2009-04-20 04:44:00,0.56645,0.56645,0.5663,0.5663,19600000.0
2009-04-20 04:45:00,0.5662,0.5662,0.56595,0.56595,10000000.0
2009-04-20 04:46:00,0.5661,0.5663,0.56595,0.56595,31200000.0
2009-04-20 04:47:00,0.5658,0.5658,0.5658,0.5658,4000000.0
2009-04-20 04:48:00,0.5658,0.56595,0.5658,0.56585,7600000.0
2009-04-20 04:49:00,0.5658,0.5658,0.5658,0.5658,4000000.0
2009-04-20 04:50:00,0.5657,0.566,0.5657,0.566,17000000.0
2009-04-20 04:51:00,0.566,0.566,0.566,0.566,4000000.0
2009-04-20 04:52:00,0.56615,0.5662,0.56615,0.5662,4400000.0
2009-04-20 04:53:00,0.56615,0.56615,0.566,0.566,8800000.0
2009-04-20 04:54:00,0.56595,0.56595,0.5654,0.5654,10200000.0
2009-04-20 04:55:00,0.56555,0.56555,0.56555,0.56555,1000000.0
2009-04-20 04:56:00,0.5649,0.56548,0.56481,0.56516,146600000.0
2009-04-20 04:57:00,0.5655,0.56555,0.5655,0.56555,3000000.0
2009-04-20 04:58:00,0.56555,0.56575,0.56555,0.5656,31800000.0
2009-04-20 04:59:00,0.5657,0.56575,0.5657,0.5657,8600000.0
2009-04-20 05:00:00,0.5658,0.5658,0.5658,0.5658,7400000.0
2009-04-20 05:01:00,0.5658,0.5658,0.5658,0.5658,5000000.0
2009-04-20 05:02:00,0.5658,0.5658,0.5658,0.5658,18000000.0
2009-04-20 05:03:00,0.56524,0.566,0.56524,0.56542,136200000.0
2009-04-20 05:04:00,0.5658,0.56585,0.5658,0.5658,42200000.0
2009-04-20 05:05:00,0.5659,0.566,0.5659,0.566,27400000.0
2009-04-20 05:06:00,0.5661,0.5661,0.56605,0.56605,19600000.0
2009-04-20 05:07:00,0.56605,0.5661,0.56605,0.56605,43600000.0
2009-04-20 05:08:00,0.5661,0.56615,0.5661,0.56615,4000000.0
2009-04-20 05:09:00,0.5662,0.56625,0.5662,0.56625,6000000.0
2009-04-20 05:10:00,0.5663,0.5663,0.56625,0.56625,3000000.0
2009-04-20 05:11:00,0.56605,0.5661,0.5657,0.5657,54000000.0
2009-04-20 05:12:00,0.5657,0.5657,0.56555,0.56555,8000000.0
2009-04-20 05:13:00,0.5657,0.5658,0.5655,0.5655,28400000.0
2009-04-20 05:14:00,0.56565,0.56585,0.5655,0.5656,66400000.0
2009-04-20 05:15:00,0.5656,0.56575,0.5656,0.56575,9200000.0
2009-04-20 05:16:00,0.56575,0.56575,0.5656,0.5656,6400000.0
2009-04-20 05:17:00,0.5656,0.5657,0.56555,0.5656,33400000.0
2009-04-20 05:18:00,0.5656,0.5656,0.5656,0.5656,3400000.0
2009-04-20 05:19:00,0.5652,0.56556,0.56507,0.5654,26400000.0
2009-04-20 05:20:00,0.56555,0.5656,0.56555,0.5656,10000000.0
2009-04-20 05:21:00,0.56565,0.56565,0.56565,0.56565,3400000.0
2009-04-20 05:22:00,0.5656,0.5656,0.5656,0.5656,24200000.0
2009-04-20 05:23:00,0.5656,0.566,0.5656,0.566,8200000.0
2009-04-20 05:24:00,0.56565,0.56595,0.56555,0.56565,17800000.0
2009-04-20 05:25:00,0.56565,0.5659,0.56565,0.5659,7200000.0
2009-04-20 05:26:00,0.566,0.566,0.566,0.566,13000000.0
2009-04-20 05:27:00,0.56595,0.56595,0.56555,0.5658,36400000.0
2009-04-20 05:28:00,0.5659,0.566,0.5655,0.566,102800000.0
2009-04-20 05:29:00,0.5662,0.56625,0.56565,0.56585,21600000.0
2009-04-20 05:30:00,0.5658,0.5659,0.5657,0.5659,16600000.0
2009-04-20 05:31:00,0.5659,0.566,0.5659,0.566,12600000.0
2009-04-20 05:32:00,0.5661,0.56635,0.5661,0.56635,7000000.0
2009-04-20 05:33:00,0.56615,0.56655,0.56615,0.56655,13400000.0
2009-04-20 05:34:00,0.5667,0.56695,0.5665,0.5667,27400000.0
2009-04-20 05:35:00,0.56675,0.5668,0.56675,0.5668,7200000.0
2009-04-20 05:36:00,0.5667,0.56685,0.5667,0.56685,5200000.0
2009-04-20 05:37:00,0.56705,0.56715,0.56675,0.56675,59200000.0
2009-04-20 05:38:00,0.567,0.567,0.56675,0.56675,9800000.0
2009-04-20 05:39:00,0.56675,0.56675,0.5667,0.56675,14400000.0
2009-04-20 05:40:00,0.567,0.5672,0.567,0.56715,18200000.0
2009-04-20 05:41:00,0.56673,0.56704,0.56658,0.56693,23000000.0
2009-04-20 05:42:00,0.56715,0.5672,0.56715,0.56715,21400000.0
2009-04-20 05:43:00,0.5672,0.5674,0.5672,0.5672,20000000.0
2009-04-20 05:44:00,0.5672,0.5674,0.5672,0.5674,14400000.0
2009-04-20 05:45:00,0.5674,0.5674,0.56685,0.56685,45400000.0
2009-04-20 05:46:00,0.56685,0.56685,0.5668,0.5668,10200000.0
2009-04-20 05:47:00,0.5668,0.5668,0.5667,0.5667,23800000.0
2009-04-20 05:48:00,0.5667,0.56685,0.5666,0.5667,39600000.0
2009-04-20 05:49:00,0.5667,0.5667,0.56655,0.56665,33599999.0
2009-04-20 05:50:00,0.5668,0.56685,0.56675,0.56685,5600000.0
2009-04-20 05:51:00,0.56685,0.56685,0.56685,0.56685,1000000.0
2009-04-20 05:52:00,0.56675,0.56675,0.56675,0.56675,1000000.0
2009-04-20 05:53:00,0.5667,0.56675,0.5667,0.56675,25800000.0
2009-04-20 05:54:00,0.5667,0.56685,0.5667,0.56685,21600000.0
2009-04-20 05:55:00,0.5668,0.5668,0.5668,0.5668,6800000.0
2009-04-20 05:56:00,0.5668,0.5668,0.5668,0.5668,3400000.0
2009-04-20 05:57:00,0.5668,0.5668,0.5668,0.5668,3400000.0
2009-04-20 05:58:00,0.56675,0.56675,0.5667,0.5667,70000000.0
2009-04-20 05:59:00,0.56631,0.5666,0.56625,0.56645,11400000.0
2009-04-20 06:00:00,0.5667,0.5667,0.56645,0.56645,28800000.0
2009-04-20 06:01:00,0.56645,0.56645,0.56645,0.56645,7000000.0
2009-04-20 06:02:00,0.56645,0.56645,0.5658,0.5658,60400000.0
2009-04-20 06:03:00,0.5658,0.5661,0.5657,0.5659,101600000.0
2009-04-20 06:04:00,0.566,0.566,0.5659,0.566,35800000.0
2009-04-20 06:05:00,0.566,0.5662,0.56575,0.5659,69000000.0
2009-04-20 06:06:00,0.5658,0.56675,0.5657,0.56655,35600000.0
2009-04-20 06:07:00,0.5665,0.56665,0.5661,0.5662,38000000.0
2009-04-20 06:08:00,0.5662,0.56645,0.56615,0.5664,29600000.0
2009-04-20 06:09:00,0.56635,0.5667,0.56615,0.5667,24600000.0
2009-04-20 06:10:00,0.5667,0.56675,0.5667,0.56675,6000000.0
2009-04-20 06:11:00,0.5667,0.56675,0.5667,0.56675,15400000.0
2009-04-20 06:12:00,0.56675,0.56675,0.5667,0.5667,14000000.0
2009-04-20 06:13:00,0.5667,0.5667,0.5667,0.5667,5400000.0
2009-04-20 06:14:00,0.56637,0.5666,0.56619,0.56627,119800000.0
2009-04-20 06:15:00,0.56626,0.56659,0.56626,0.5663,16600000.0
2009-04-20 06:16:00,0.56628,0.56655,0.56628,0.56647,23000000.0
2009-04-20 06:17:00,0.5667,0.56685,0.5667,0.56685,21400000.0
2009-04-20 06:18:00,0.56695,0.56695,0.5669,0.5669,14000000.0
2009-04-20 06:19:00,0.5669,0.56695,0.5666,0.5667,67600000.0
2009-04-20 06:20:00,0.5668,0.5669,0.5668,0.5669,21000000.0
2009-04-20 06:21:00,0.56659,0.56679,0.56644,0.5666,34000000.0
2009-04-20 06:22:00,0.5669,0.5669,0.5667,0.5668,54800000.0
2009-04-20 06:23:00,0.56663,0.56663,0.56638,0.5666,12600000.0
2009-04-20 06:24:00,0.56675,0.56675,0.5666,0.5666,44800000.0
2009-04-20 06:25:00,0.56665,0.5668,0.56665,0.5668,27000000.0
2009-04-20 06:26:00,0.5668,0.5668,0.56675,0.5668,30200000.0
2009-04-20 06:27:00,0.5668,0.5669,0.5668,0.5669,14600000.0
2009-04-20 06:28:00,0.56695,0.56695,0.5667,0.5668,78200000.0
2009-04-20 06:29:00,0.5669,0.5671,0.5669,0.5671,24200000.0
2009-04-20 06:30:00,0.5671,0.5672,0.56695,0.567,104800000.0
2009-04-20 06:31:00,0.567,0.567,0.567,0.567,5600000.0
2009-04-20 06:32:00,0.567,0.56715,0.56695,0.56715,48200000.0
2009-04-20 06:33:00,0.5673,0.5673,0.56675,0.56675,48000000.0
2009-04-20 06:34:00,0.56675,0.5669,0.56665,0.56665,38600000.0
2009-04-20 06:35:00,0.5666,0.5667,0.5664,0.5664,66600000.0
2009-04-20 06:36:00,0.5664,0.56655,0.5664,0.56655,64600000.0
2009-04-20 06:37:00,0.5665,0.5665,0.5665,0.5665,21800000.0
2009-04-20 06:38:00,0.56665,0.56665,0.56665,0.56665,1000000.0
2009-04-20 06:39:00,0.56665,0.5673,0.56665,0.5673,78200000.0
2009-04-20 06:40:00,0.5673,0.5673,0.56725,0.56725,11200000.0
2009-04-20 06:41:00,0.5672,0.5672,0.5672,0.5672,9400000.0
2009-04-20 06:42:00,0.5672,0.5672,0.5672,0.5672,4000000.0
2009-04-20 06:43:00,0.56725,0.5673,0.5672,0.5673,9000000.0
2009-04-20 06:44:00,0.5673,0.56775,0.5673,0.56775,7000000.0
2009-04-20 06:45:00,0.56736,0.56745,0.56717,0.56721,21400000.0
2009-04-20 06:46:00,0.56765,0.56765,0.5673,0.5674,31200000.0
2009-04-20 06:47:00,0.56735,0.56745,0.56735,0.56745,11200000.0
2009-04-20 06:48:00,0.56745,0.56745,0.56745,0.56745,2000000.0
2009-04-20 06:49:00,0.56702,0.56702,0.56689,0.56689,27000000.0
2009-04-20 06:50:00,0.56693,0.5672,0.56693,0.5672,41600000.0
2009-04-20 06:51:00,0.5675,0.56755,0.5675,0.56755,7000000.0
2009-04-20 06:52:00,0.56745,0.56745,0.56745,0.56745,1000000.0
2009-04-20 06:53:00,0.56714,0.56722,0.56705,0.56709,18800000.0
2009-04-20 06:54:00,0.56706,0.56717,0.5667,0.56688,40400000.0
2009-04-20 06:55:00,0.56699,0.56699,0.56687,0.56693,22600000.0
2009-04-20 06:56:00,0.56689,0.56689,0.56647,0.56652,23600000.0
2009-04-20 06:57:00,0.56651,0.5671,0.56644,0.56708,42600000.0
2009-04-20 06:58:00,0.56718,0.56725,0.56702,0.5671,23200000.0
2009-04-20 06:59:00,0.56745,0.5675,0.56745,0.5675,3400000.0
2009-04-20 07:00:00,0.5675,0.5675,0.56745,0.5675,3400000.0
2009-04-20 07:01:00,0.5675,0.56795,0.5675,0.56795,3400000.0
2009-04-20 07:02:00,0.56775,0.5679,0.56755,0.5679,20200000.0
2009-04-20 07:03:00,0.5678,0.56795,0.56745,0.56745,21000000.0
2009-04-20 07:04:00,0.56755,0.56755,0.5675,0.5675,7800000.0
2009-04-20 07:05:00,0.5675,0.56755,0.5675,0.56755,12800000.0
2009-04-20 07:06:00,0.5675,0.5675,0.5675,0.5675,4000000.0
2009-04-20 07:07:00,0.56755,0.56755,0.5675,0.5675,15400000.0
2009-04-20 07:08:00,0.5676,0.5676,0.5676,0.5676,4600000.0
2009-04-20 07:09:00,0.5676,0.5676,0.5676,0.5676,1000000.0
2009-04-20 07:10:00,0.5675,0.5676,0.5675,0.5676,5200000.0
2009-04-20 07:11:00,0.5675,0.5676,0.5675,0.5676,15800000.0
2009-04-20 07:12:00,0.5675,0.5675,0.5675,0.5675,14800000.0
2009-04-20 07:13:00,0.5676,0.5676,0.5675,0.5676,6200000.0
2009-04-20 07:14:00,0.5675,0.5675,0.5675,0.5675,4200000.0
2009-04-20 07:15:00,0.5676,0.5676,0.5675,0.5675,5200000.0
2009-04-20 07:16:00,0.5676,0.5676,0.5675,0.5675,5200000.0
2009-04-20 07:17:00,0.5675,0.56755,0.5675,0.5675,11800000.0
2009-04-20 07:18:00,0.5675,0.56755,0.5675,0.5675,19400000.0
2009-04-20 07:19:00,0.5675,0.5675,0.56735,0.5674,47800000.0
2009-04-20 07:20:00,0.56735,0.5674,0.5673,0.5674,12200000.0
2009-04-20 07:21:00,0.5674,0.5674,0.5674,0.5674,10000000.0
2009-04-20 07:22:00,0.5674,0.5674,0.5674,0.5674,10800000.0
2009-04-20 07:23:00,0.5674,0.5674,0.56725,0.5673,109400000.0
2009-04-20 07:24:00,0.5673,0.5673,0.5672,0.5672,42400000.0
2009-04-20 07:25:00,0.5672,0.56735,0.5672,0.56735,37000000.0
2009-04-20 07:26:00,0.5674,0.5674,0.5674,0.5674,4000000.0
2009-04-20 07:27:00,0.5674,0.5674,0.5674,0.5674,1000000.0
2009-04-20 07:28:00,0.5674,0.5674,0.5673,0.56735,44200000.0
2009-04-20 07:29:00,0.5674,0.56745,0.56735,0.56735,15000000.0
2009-04-20 07:30:00,0.5674,0.56765,0.5674,0.56765,45600000.0
2009-04-20 07:31:00,0.56765,0.56765,0.5676,0.5676,5400000.0
2009-04-20 07:32:00,0.5676,0.56765,0.5676,0.5676,15800000.0
2009-04-20 07:33:00,0.56765,0.56765,0.5676,0.5676,5200000.0
2009-04-20 07:34:00,0.5676,0.56765,0.5676,0.5676,39400000.0
2009-04-20 07:35:00,0.5676,0.56765,0.5676,0.56765,20000000.0
2009-04-20 07:36:00,0.56765,0.56765,0.5676,0.5676,4000000.0
2009-04-20 07:37:00,0.5675,0.5675,0.56745,0.5675,25200000.0
2009-04-20 07:38:00,0.5675,0.5676,0.5675,0.5676,8800000.0
2009-04-20 07:39:00,0.56765,0.5677,0.56765,0.56765,14800000.0
2009-04-20 07:40:00,0.56765,0.56765,0.56765,0.56765,1000000.0
2009-04-20 07:41:00,0.56765,0.56765,0.5676,0.5676,2000000.0
2009-04-20 07:42:00,0.56765,0.56765,0.56765,0.56765,2000000.0
2009-04-20 07:43:00,0.56748,0.56762,0.56725,0.56737,55600000.0
2009-04-20 07:44:00,0.5676,0.56765,0.5676,0.56765,2000000.0
2009-04-20 07:45:00,0.56765,0.56765,0.56765,0.56765,1000000.0
2009-04-20 07:46:00,0.56765,0.56765,0.56745,0.56745,63200000.0
2009-04-20 07:47:00,0.5675,0.5675,0.56725,0.5673,66000000.0
2009-04-20 07:48:00,0.5673,0.56735,0.56725,0.56725,50600000.0
2009-04-20 07:49:00,0.5672,0.56725,0.5671,0.56715,52600000.0
2009-04-20 07:50:00,0.5671,0.56715,0.56705,0.5671,79000000.0
2009-04-20 07:51:00,0.56673,0.56688,0.56635,0.56665,64000000.0
2009-04-20 07:52:00,0.56705,0.56705,0.5669,0.56695,57400000.0
2009-04-20 07:53:00,0.5669,0.5669,0.5669,0.5669,33000000.0
2009-04-20 07:54:00,0.5669,0.5669,0.56675,0.56685,44000000.0
2009-04-20 07:55:00,0.56685,0.56685,0.5666,0.5668,30400000.0
2009-04-20 07:56:00,0.56665,0.56685,0.56665,0.56685,6400000.0
2009-04-20 07:57:00,0.56685,0.5669,0.5668,0.5669,27600000.0
2009-04-20 07:58:00,0.5669,0.5669,0.56685,0.56685,12000000.0
2009-04-20 07:59:00,0.56685,0.56685,0.56675,0.5668,14200000.0
2009-04-20 08:00:00,0.5668,0.56685,0.5668,0.56685,4400000.0
2009-04-20 08:01:00,0.5668,0.56685,0.56675,0.56685,8600000.0
2009-04-20 08:02:00,0.56685,0.56685,0.5668,0.56685,4800000.0
2009-04-20 08:03:00,0.5668,0.5668,0.5668,0.5668,2400000.0
2009-04-20 08:04:00,0.5668,0.5668,0.56655,0.56655,33600000.0
2009-04-20 08:05:00,0.5666,0.5666,0.56605,0.56605,47000000.0
2009-04-20 08:06:00,0.566,0.566,0.5656,0.566,43800000.0
2009-04-20 08:07:00,0.566,0.56615,0.566,0.56615,14000000.0
2009-04-20 08:08:00,0.56615,0.56615,0.56615,0.56615,2000000.0
2009-04-20 08:09:00,0.5661,0.56615,0.56605,0.56605,48200000.0
2009-04-20 08:10:00,0.5661,0.5662,0.5661,0.56615,27200000.0
2009-04-20 08:11:00,0.5663,0.5663,0.5662,0.5662,3400000.0
2009-04-20 08:12:00,0.5662,0.56635,0.5662,0.56635,5200000.0
2009-04-20 08:13:00,0.56635,0.56635,0.5663,0.56635,15600000.0
2009-04-20 08:14:00,0.56645,0.56705,0.56645,0.56705,32600000.0
2009-04-20 08:15:00,0.56715,0.5674,0.56715,0.5673,23600000.0
2009-04-20 08:16:00,0.56725,0.56725,0.56705,0.56705,2000000.0
2009-04-20 08:17:00,0.56695,0.56715,0.5669,0.5671,58400000.0
2009-04-20 08:18:00,0.5671,0.5671,0.56665,0.56685,32200000.0
2009-04-20 08:19:00,0.5667,0.5667,0.5667,0.5667,5400000.0
2009-04-20 08:20:00,0.5667,0.5667,0.56625,0.5663,36000000.0
2009-04-20 08:21:00,0.5663,0.5663,0.5663,0.5663,4200000.0
2009-04-20 08:22:00,0.56639,0.56639,0.56613,0.56615,31600000.0
2009-04-20 08:23:00,0.56645,0.5667,0.56645,0.5667,5600000.0
2009-04-20 08:24:00,0.56685,0.5669,0.56675,0.56675,5200000.0
2009-04-20 08:25:00,0.5667,0.5667,0.5667,0.5667,1000000.0
2009-04-20 08:26:00,0.56629,0.56648,0.56626,0.56637,41200000.0
2009-04-20 08:27:00,0.5667,0.56675,0.56665,0.56675,4000000.0
2009-04-20 08:28:00,0.56675,0.56695,0.56675,0.5668,97600000.0
2009-04-20 08:29:00,0.56685,0.56715,0.56685,0.567,30400000.0
2009-04-20 08:30:00,0.567,0.56705,0.56675,0.5668,47400000.0
2009-04-20 08:31:00,0.56647,0.56667,0.56635,0.56636,49400000.0
2009-04-20 08:32:00,0.56675,0.56675,0.5667,0.56675,25000000.0
2009-04-20 08:33:00,0.56675,0.56675,0.56655,0.56655,20000000.0
2009-04-20 08:34:00,0.5665,0.5665,0.5657,0.56595,57600000.0
2009-04-20 08:35:00,0.566,0.56605,0.566,0.56605,2200000.0
2009-04-20 08:36:00,0.566,0.566,0.566,0.566,6800000.0
2009-04-20 08:37:00,0.566,0.566,0.566,0.566,2600000.0
2009-04-20 08:38:00,0.56595,0.56605,0.5657,0.56575,32200000.0
2009-04-20 08:39:00,0.56575,0.56585,0.56545,0.56585,49000000.0
2009-04-20 08:40:00,0.5655,0.5659,0.5655,0.56565,22400000.0
2009-04-20 08:41:00,0.5657,0.56585,0.5657,0.56585,9600000.0
2009-04-20 08:42:00,0.566,0.566,0.5658,0.5658,20000000.0
2009-04-20 08:43:00,0.5658,0.5658,0.5657,0.5657,30800000.0
2009-04-20 08:44:00,0.5656,0.56585,0.56555,0.56575,37600000.0
2009-04-20 08:45:00,0.5657,0.5657,0.5656,0.5657,8000000.0
2009-04-20 08:46:00,0.56565,0.5657,0.5656,0.5657,5000000.0
2009-04-20 08:47:00,0.5657,0.5662,0.56555,0.5661,19400000.0
2009-04-20 08:48:00,0.56615,0.56615,0.5659,0.566,28600000.0
2009-04-20 08:49:00,0.566,0.566,0.566,0.566,17600000.0
2009-04-20 08:50:00,0.56595,0.56595,0.5656,0.5657,36800000.0
2009-04-20 08:51:00,0.56565,0.56565,0.56565,0.56565,2000000.0
2009-04-20 08:52:00,0.56585,0.5659,0.56575,0.56585,11600000.0
2009-04-20 08:53:00,0.5658,0.56585,0.56575,0.56575,4000000.0
2009-04-20 08:54:00,0.56575,0.56575,0.5657,0.5657,8000000.0
2009-04-20 08:55:00,0.5657,0.56575,0.5656,0.5656,15400000.0
2009-04-20 08:56:00,0.5656,0.5656,0.5656,0.5656,34600000.0
2009-04-20 08:57:00,0.56585,0.56585,0.56535,0.56567,9000000.0
2009-04-20 08:58:00,0.5656,0.5656,0.5656,0.5656,5600000.0
2009-04-20 08:59:00,0.5656,0.5663,0.5656,0.5662,74600000.0
2009-04-20 09:00:00,0.5662,0.5664,0.5661,0.5661,28200000.0
2009-04-20 09:01:00,0.5661,0.5661,0.5661,0.5661,6400000.0
2009-04-20 09:02:00,0.5661,0.5662,0.5661,0.5661,12200000.0
2009-04-20 09:03:00,0.5658,0.5659,0.5658,0.5659,12600000.0
2009-04-20 09:04:00,0.56585,0.56585,0.56555,0.5657,96800000.0
2009-04-20 09:05:00,0.56575,0.5658,0.5656,0.5657,36000000.0
2009-04-20 09:06:00,0.5659,0.566,0.5655,0.5657,42800000.0
2009-04-20 09:07:00,0.5656,0.56595,0.56555,0.56555,48000000.0
2009-04-20 09:08:00,0.56575,0.566,0.56555,0.56565,20800000.0
2009-04-20 09:09:00,0.56565,0.566,0.56565,0.5658,25400000.0
2009-04-20 09:10:00,0.56605,0.5661,0.5658,0.5659,41600000.0
2009-04-20 09:11:00,0.5659,0.5659,0.5655,0.5658,183600001.0
2009-04-20 09:12:00,0.5657,0.56615,0.5656,0.56615,76800000.0
2009-04-20 09:13:00,0.56595,0.56645,0.56595,0.56615,59000000.0
2009-04-20 09:14:00,0.5661,0.5661,0.566,0.56605,18400000.0
2009-04-20 09:15:00,0.566,0.5662,0.566,0.5662,62400000.0
2009-04-20 09:16:00,0.5661,0.56615,0.5661,0.56615,9000000.0
2009-04-20 09:17:00,0.56615,0.56615,0.5661,0.56615,18000000.0
2009-04-20 09:18:00,0.5658,0.56602,0.5656,0.5658,36600000.0
2009-04-20 09:19:00,0.5661,0.56615,0.5661,0.56615,6400000.0
2009-04-20 09:20:00,0.56615,0.56625,0.5661,0.56625,11800000.0
2009-04-20 09:21:00,0.5664,0.5664,0.56625,0.56625,4600000.0
2009-04-20 09:22:00,0.56625,0.5664,0.56615,0.56635,42400000.0
2009-04-20 09:23:00,0.5663,0.5663,0.5662,0.5663,5800000.0
2009-04-20 09:24:00,0.5663,0.5667,0.56625,0.5664,27600000.0
2009-04-20 09:25:00,0.56635,0.567,0.56625,0.56665,86000000.0
2009-04-20 09:26:00,0.5666,0.5666,0.56655,0.56655,8600000.0
2009-04-20 09:27:00,0.56645,0.5665,0.5664,0.5665,24400000.0
2009-04-20 09:28:00,0.56655,0.5667,0.56655,0.5667,5000000.0
2009-04-20 09:29:00,0.5667,0.56695,0.5667,0.56695,8200000.0
2009-04-20 09:30:00,0.5668,0.5668,0.56675,0.5668,4000000.0
2009-04-20 09:31:00,0.56675,0.5668,0.56675,0.56675,21000000.0
2009-04-20 09:32:00,0.56675,0.5668,0.56665,0.56675,55000000.0
2009-04-20 09:33:00,0.56675,0.5669,0.56665,0.5669,34200000.0
2009-04-20 09:34:00,0.5669,0.5669,0.5668,0.5668,5000000.0
2009-04-20 09:35:00,0.56675,0.567,0.56675,0.56695,44200000.0
2009-04-20 09:36:00,0.56695,0.56695,0.5667,0.5667,18000000.0
2009-04-20 09:37:00,0.5667,0.5667,0.56655,0.56665,27600000.0
2009-04-20 09:38:00,0.5666,0.56695,0.5666,0.56675,69800001.0
2009-04-20 09:39:00,0.56675,0.567,0.56675,0.56675,62600000.0
2009-04-20 09:40:00,0.56675,0.56675,0.56675,0.56675,2000000.0
2009-04-20 09:41:00,0.56675,0.56675,0.56675,0.56675,1000000.0
2009-04-20 09:42:00,0.5667,0.5667,0.56665,0.56665,10200000.0
2009-04-20 09:43:00,0.56665,0.56665,0.56665,0.56665,6000000.0
2009-04-20 09:44:00,0.56665,0.56665,0.5666,0.5666,4000000.0
2009-04-20 09:45:00,0.56665,0.56665,0.5666,0.5666,16400000.0
2009-04-20 09:46:00,0.5666,0.5666,0.5666,0.5666,2000000.0
2009-04-20 09:47:00,0.56645,0.56655,0.56635,0.5665,19800000.0
2009-04-20 09:48:00,0.5665,0.56655,0.5665,0.56655,4200000.0
2009-04-20 09:49:00,0.5665,0.56655,0.5665,0.56655,2000000.0
2009-04-20 09:50:00,0.5666,0.5666,0.56655,0.56655,4000000.0
2009-04-20 09:51:00,0.5665,0.5665,0.56615,0.56615,74600000.0
2009-04-20 09:52:00,0.56615,0.56615,0.5657,0.5657,93800000.0
2009-04-20 09:53:00,0.5656,0.56565,0.5652,0.56555,66200000.0
2009-04-20 09:54:00,0.5655,0.56565,0.5654,0.56545,53000000.0
2009-04-20 09:55:00,0.56545,0.56545,0.565,0.565,84000000.0
2009-04-20 09:56:00,0.565,0.56515,0.56485,0.56505,73200000.0
2009-04-20 09:57:00,0.56505,0.5652,0.5645,0.5645,67200000.0
2009-04-20 09:58:00,0.56455,0.56495,0.5644,0.56485,72600000.0
2009-04-20 09:59:00,0.56485,0.56485,0.5648,0.5648,9400000.0
2009-04-20 10:00:00,0.5648,0.565,0.56475,0.56495,41600000.0
2009-04-20 10:01:00,0.565,0.565,0.5647,0.56475,59400000.0
2009-04-20 10:02:00,0.5646,0.5646,0.56445,0.56445,24400000.0
2009-04-20 10:03:00,0.5644,0.5644,0.5638,0.5643,75200000.0
2009-04-20 10:04:00,0.5643,0.56445,0.56405,0.5643,61600000.0
2009-04-20 10:05:00,0.5643,0.5643,0.5642,0.5642,11400000.0
2009-04-20 10:06:00,0.5642,0.5642,0.564,0.564,34000000.0
2009-04-20 10:07:00,0.564,0.56455,0.5637,0.56455,129800000.0
2009-04-20 10:08:00,0.56455,0.5647,0.56435,0.56465,83600000.0
2009-04-20 10:09:00,0.56485,0.56485,0.56455,0.56465,23400000.0
2009-04-20 10:10:00,0.56465,0.56465,0.56455,0.56455,15800000.0
2009-04-20 10:11:00,0.5646,0.5646,0.56455,0.56455,10400000.0
2009-04-20 10:12:00,0.56455,0.5647,0.56455,0.5647,19200000.0
2009-04-20 10:13:00,0.5648,0.565,0.56475,0.56475,67000000.0
2009-04-20 10:14:00,0.5647,0.5647,0.5646,0.56465,15600000.0
2009-04-20 10:15:00,0.5647,0.56505,0.5646,0.5648,116200001.0
2009-04-20 10:16:00,0.5648,0.5648,0.56475,0.56475,126200000.0
2009-04-20 10:17:00,0.56475,0.56475,0.5644,0.5645,47000000.0
2009-04-20 10:18:00,0.5646,0.5646,0.5646,0.5646,6800000.0
2009-04-20 10:19:00,0.5646,0.5646,0.56455,0.56455,4000000.0
2009-04-20 10:20:00,0.5646,0.5646,0.5645,0.5645,12000000.0
2009-04-20 10:21:00,0.5645,0.5645,0.56405,0.56405,51200000.0
2009-04-20 10:22:00,0.5637,0.56405,0.5636,0.5639,31200000.0
2009-04-20 10:23:00,0.56395,0.56405,0.5639,0.56405,14600000.0
2009-04-20 10:24:00,0.56405,0.5641,0.56335,0.5635,48600000.0
2009-04-20 10:25:00,0.5635,0.5636,0.5634,0.56345,54200000.0
2009-04-20 10:26:00,0.56355,0.5636,0.56345,0.5636,9600000.0
2009-04-20 10:27:00,0.5634,0.5637,0.5634,0.5637,31600000.0
2009-04-20 10:28:00,0.5636,0.56405,0.56355,0.56405,94800000.0
2009-04-20 10:29:00,0.5641,0.56415,0.564,0.56405,44800000.0
2009-04-20 10:30:00,0.56405,0.5641,0.564,0.5641,44600000.0
2009-04-20 10:31:00,0.56415,0.5647,0.5641,0.5646,64600000.0
2009-04-20 10:32:00,0.5645,0.5646,0.56445,0.5645,11600000.0
2009-04-20 10:33:00,0.5646,0.5646,0.56425,0.56425,60800000.0
2009-04-20 10:34:00,0.5642,0.5643,0.5641,0.56425,26600000.0
2009-04-20 10:35:00,0.5641,0.56425,0.5641,0.56425,45800000.0
2009-04-20 10:36:00,0.56425,0.5645,0.56425,0.56445,16800000.0
2009-04-20 10:37:00,0.56445,0.5647,0.5644,0.5647,21600000.0
2009-04-20 10:38:00,0.5647,0.5647,0.5645,0.5646,87800000.0
2009-04-20 10:39:00,0.56455,0.5648,0.56455,0.56455,26200000.0
2009-04-20 10:40:00,0.5645,0.5645,0.5645,0.5645,8200000.0
2009-04-20 10:41:00,0.5645,0.5645,0.5642,0.5642,13800000.0
2009-04-20 10:42:00,0.5642,0.5642,0.56415,0.5642,18000000.0
2009-04-20 10:43:00,0.56415,0.5642,0.56405,0.56405,23400000.0
2009-04-20 10:44:00,0.5641,0.5642,0.56355,0.5637,124200000.0
2009-04-20 10:45:00,0.5637,0.5639,0.5637,0.56375,47600000.0
2009-04-20 10:46:00,0.5637,0.56375,0.5636,0.5636,8200000.0
2009-04-20 10:47:00,0.5636,0.56365,0.5636,0.56365,6400000.0
2009-04-20 10:48:00,0.5636,0.5636,0.5635,0.5636,7000000.0
2009-04-20 10:49:00,0.56355,0.56355,0.56355,0.56355,1000000.0
2009-04-20 10:50:00,0.56375,0.564,0.56375,0.5639,28000000.0
2009-04-20 10:51:00,0.5639,0.5639,0.5639,0.5639,1000000.0
2009-04-20 10:52:00,0.5638,0.5639,0.56375,0.56375,25200000.0
2009-04-20 10:53:00,0.5636,0.5636,0.5636,0.5636,2200000.0
2009-04-20 10:54:00,0.5636,0.5636,0.56355,0.56355,3000000.0
2009-04-20 10:55:00,0.56345,0.56365,0.5631,0.5631,25200000.0
2009-04-20 10:56:00,0.56305,0.5632,0.563,0.563,65200000.0
2009-04-20 10:57:00,0.563,0.563,0.562,0.56205,22600000.0
2009-04-20 10:58:00,0.5621,0.56245,0.5617,0.56185,138400000.0
2009-04-20 10:59:00,0.5619,0.56215,0.5617,0.56185,22800000.0
2009-04-20 11:00:00,0.5618,0.56215,0.5618,0.562,102400000.0
2009-04-20 11:01:00,0.56195,0.562,0.56195,0.562,21800000.0
2009-04-20 11:02:00,0.56205,0.56205,0.56175,0.5618,12600000.0
2009-04-20 11:03:00,0.5618,0.562,0.5618,0.562,46800000.0
2009-04-20 11:04:00,0.562,0.562,0.562,0.562,12200000.0
2009-04-20 11:05:00,0.562,0.5622,0.562,0.562,61000000.0
2009-04-20 11:06:00,0.562,0.5622,0.562,0.5621,52000000.0
2009-04-20 11:07:00,0.5621,0.56215,0.562,0.562,21200000.0
2009-04-20 11:08:00,0.562,0.5621,0.5615,0.56165,107200000.0
2009-04-20 11:09:00,0.5617,0.56205,0.5617,0.562,45000000.0
2009-04-20 11:10:00,0.56205,0.56235,0.562,0.56225,49000000.0
2009-04-20 11:11:00,0.56225,0.5623,0.562,0.5621,30400000.0
2009-04-20 11:12:00,0.5621,0.5622,0.56205,0.5621,27600000.0
2009-04-20 11:13:00,0.5622,0.56235,0.5621,0.5622,48000000.0
2009-04-20 11:14:00,0.5622,0.5622,0.5621,0.56215,15800000.0
2009-04-20 11:15:00,0.56215,0.5624,0.56215,0.5623,33400000.0
2009-04-20 11:16:00,0.5623,0.5623,0.5622,0.5622,3000000.0
2009-04-20 11:17:00,0.56225,0.56245,0.56225,0.56245,66600000.0
2009-04-20 11:18:00,0.56245,0.5625,0.5624,0.5624,43000000.0
2009-04-20 11:19:00,0.5624,0.56245,0.56205,0.5623,71600000.0
2009-04-20 11:20:00,0.5623,0.5625,0.56205,0.5622,62200000.0
2009-04-20 11:21:00,0.5622,0.5622,0.5622,0.5622,3000000.0
2009-04-20 11:22:00,0.5621,0.56215,0.56195,0.562,54400000.0
2009-04-20 11:23:00,0.562,0.562,0.562,0.562,15200000.0
2009-04-20 11:24:00,0.562,0.5622,0.56195,0.5621,110000000.0
2009-04-20 11:25:00,0.5621,0.5622,0.56205,0.56215,48400000.0
2009-04-20 11:26:00,0.56193,0.5621,0.56182,0.56193,33600000.0
2009-04-20 11:27:00,0.56215,0.5622,0.56215,0.56215,10800000.0
2009-04-20 11:28:00,0.5622,0.5622,0.56195,0.56195,23000000.0
2009-04-20 11:29:00,0.56215,0.56215,0.56155,0.56155,37200000.0
2009-04-20 11:30:00,0.56165,0.5618,0.56155,0.5618,48400000.0
2009-04-20 11:31:00,0.56175,0.56175,0.5616,0.5617,23800000.0
2009-04-20 11:32:00,0.5617,0.562,0.5617,0.56195,126400000.0
2009-04-20 11:33:00,0.5621,0.5621,0.562,0.562,47600000.0
2009-04-20 11:34:00,0.562,0.5621,0.56195,0.5621,71400000.0
2009-04-20 11:35:00,0.5622,0.5622,0.56205,0.56205,41200000.0
2009-04-20 11:36:00,0.56225,0.56225,0.56205,0.56205,21400000.0
2009-04-20 11:37:00,0.562,0.56205,0.56155,0.56165,137400000.0
2009-04-20 11:38:00,0.56165,0.5617,0.56155,0.5616,51200000.0
2009-04-20 11:39:00,0.5615,0.56155,0.5615,0.5615,34600000.0
2009-04-20 11:40:00,0.5615,0.5615,0.56145,0.56145,63000000.0
2009-04-20 11:41:00,0.5615,0.5615,0.5615,0.5615,106600000.0
2009-04-20 11:42:00,0.5615,0.5615,0.5615,0.5615,12200000.0
2009-04-20 11:43:00,0.5615,0.5615,0.56135,0.56135,130600000.0
2009-04-20 11:44:00,0.56135,0.56135,0.5609,0.56095,148600000.0
2009-04-20 11:45:00,0.5609,0.5609,0.56005,0.56015,102000000.0
2009-04-20 11:46:00,0.56035,0.5611,0.56035,0.56085,66200000.0
2009-04-20 11:47:00,0.5608,0.56105,0.5608,0.56085,174000000.0
2009-04-20 11:48:00,0.56085,0.561,0.56055,0.5607,72400000.0
2009-04-20 11:49:00,0.5607,0.5612,0.5607,0.5609,155600000.0
2009-04-20 11:50:00,0.5609,0.561,0.5609,0.56095,18400000.0
2009-04-20 11:51:00,0.5611,0.5611,0.5611,0.5611,27200000.0
2009-04-20 11:52:00,0.56105,0.56105,0.56075,0.56085,87400000.0
2009-04-20 11:53:00,0.5609,0.5611,0.5609,0.561,62800000.0
2009-04-20 11:54:00,0.561,0.56105,0.56075,0.56075,39200000.0
2009-04-20 11:55:00,0.5609,0.5609,0.56075,0.5609,23800000.0
2009-04-20 11:56:00,0.5609,0.5609,0.56065,0.5608,25200000.0
2009-04-20 11:57:00,0.56075,0.5609,0.56045,0.5607,104600000.0
2009-04-20 11:58:00,0.56075,0.5608,0.5604,0.5608,141600001.0
2009-04-20 11:59:00,0.56075,0.5608,0.5604,0.5604,145400000.0
2009-04-20 12:00:00,0.5604,0.5607,0.5604,0.5605,178200000.0
2009-04-20 12:01:00,0.5606,0.5608,0.5605,0.5606,132800000.0
2009-04-20 12:02:00,0.5607,0.56075,0.5604,0.5605,126600000.0
2009-04-20 12:03:00,0.56045,0.561,0.56045,0.56095,37400000.0
2009-04-20 12:04:00,0.561,0.561,0.56095,0.56095,6200000.0
2009-04-20 12:05:00,0.561,0.561,0.56075,0.56075,26800000.0
2009-04-20 12:06:00,0.5608,0.5608,0.56075,0.56075,20000000.0
2009-04-20 12:07:00,0.56075,0.5608,0.56075,0.5608,37400000.0
2009-04-20 12:08:00,0.5608,0.5612,0.5607,0.5611,114200000.0
2009-04-20 12:09:00,0.56135,0.56135,0.56105,0.5613,40000000.0
2009-04-20 12:10:00,0.5613,0.5614,0.56125,0.5614,25000000.0
2009-04-20 12:11:00,0.56145,0.5616,0.56135,0.56135,62800000.0
2009-04-20 12:12:00,0.56135,0.56135,0.56125,0.56135,17800000.0
2009-04-20 12:13:00,0.5614,0.56175,0.5614,0.56175,35400000.0
2009-04-20 12:14:00,0.56175,0.5621,0.56175,0.5618,106800000.0
2009-04-20 12:15:00,0.5618,0.56185,0.5618,0.56185,40800000.0
2009-04-20 12:16:00,0.56185,0.56195,0.5617,0.5618,68800000.0
2009-04-20 12:17:00,0.5618,0.5618,0.5615,0.56155,21800000.0
2009-04-20 12:18:00,0.5616,0.562,0.5616,0.5619,78600000.0
2009-04-20 12:19:00,0.5619,0.5619,0.56175,0.5618,48600000.0
2009-04-20 12:20:00,0.5618,0.562,0.5618,0.5618,87200000.0
2009-04-20 12:21:00,0.5618,0.562,0.5618,0.562,14000000.0
2009-04-20 12:22:00,0.562,0.5622,0.5618,0.562,73600000.0
2009-04-20 12:23:00,0.562,0.562,0.56155,0.5616,79000000.0
2009-04-20 12:24:00,0.5616,0.56185,0.5616,0.5618,46400000.0
2009-04-20 12:25:00,0.5618,0.5619,0.5618,0.56185,22000000.0
2009-04-20 12:26:00,0.56185,0.56185,0.56175,0.56175,10000000.0
2009-04-20 12:27:00,0.5617,0.5617,0.56165,0.56165,25400000.0
2009-04-20 12:28:00,0.5616,0.5616,0.56125,0.5616,98800000.0
2009-04-20 12:29:00,0.5616,0.5619,0.5616,0.5617,18200000.0
2009-04-20 12:30:00,0.5616,0.5616,0.56155,0.56155,10400000.0
2009-04-20 12:31:00,0.5615,0.56195,0.56145,0.5617,100000000.0
2009-04-20 12:32:00,0.5619,0.562,0.56165,0.5619,150000000.0
2009-04-20 12:33:00,0.56195,0.562,0.5618,0.5618,80000000.0
2009-04-20 12:34:00,0.5618,0.5618,0.56155,0.56155,55000000.0
2009-04-20 12:35:00,0.56155,0.56165,0.56125,0.56135,91600000.0
2009-04-20 12:36:00,0.56135,0.56135,0.56095,0.56095,57800000.0
2009-04-20 12:37:00,0.56105,0.56105,0.56085,0.56105,79800000.0
2009-04-20 12:38:00,0.56105,0.5613,0.561,0.5612,43600000.0
2009-04-20 12:39:00,0.56135,0.56135,0.5613,0.56135,4000000.0
2009-04-20 12:40:00,0.5613,0.56135,0.561,0.5611,18800000.0
2009-04-20 12:41:00,0.561,0.5611,0.561,0.561,83400000.0
2009-04-20 12:42:00,0.561,0.5612,0.5609,0.5609,46800000.0
2009-04-20 12:43:00,0.56095,0.5612,0.56095,0.5612,16800000.0
2009-04-20 12:44:00,0.56115,0.5613,0.56105,0.5612,34400000.0
2009-04-20 12:45:00,0.5612,0.56125,0.56095,0.56095,78600000.0
2009-04-20 12:46:00,0.56095,0.56105,0.56085,0.56085,57000000.0
2009-04-20 12:47:00,0.56085,0.561,0.5608,0.5608,45600000.0
2009-04-20 12:48:00,0.56095,0.5613,0.56095,0.5611,33200000.0
2009-04-20 12:49:00,0.56105,0.5611,0.56105,0.5611,10400000.0
2009-04-20 12:50:00,0.5611,0.5611,0.561,0.561,19000000.0
2009-04-20 12:51:00,0.561,0.5613,0.561,0.5612,66200000.0
2009-04-20 12:52:00,0.5612,0.5615,0.561,0.561,105800000.0
2009-04-20 12:53:00,0.5611,0.5612,0.56105,0.56105,40000000.0
2009-04-20 12:54:00,0.56105,0.5616,0.56105,0.5615,188400000.0
2009-04-20 12:55:00,0.56145,0.5617,0.56145,0.56155,33200000.0
2009-04-20 12:56:00,0.5615,0.56165,0.56135,0.56165,41200000.0
2009-04-20 12:57:00,0.5616,0.56165,0.5615,0.5615,68400000.0
2009-04-20 12:58:00,0.5615,0.5615,0.5615,0.5615,91200000.0
2009-04-20 12:59:00,0.5615,0.5615,0.5614,0.56145,32000000.0
2009-04-20 13:00:00,0.5615,0.56245,0.5615,0.5624,130800000.0
2009-04-20 13:01:00,0.5625,0.5625,0.5622,0.5622,78000000.0
2009-04-20 13:02:00,0.5623,0.5623,0.56135,0.5618,121600000.0
2009-04-20 13:03:00,0.5618,0.5619,0.56165,0.56165,51800000.0
2009-04-20 13:04:00,0.56165,0.5618,0.56165,0.5618,60000000.0
2009-04-20 13:05:00,0.5618,0.5621,0.56175,0.5618,87200000.0
2009-04-20 13:06:00,0.5618,0.5621,0.56175,0.562,188800000.0
2009-04-20 13:07:00,0.562,0.562,0.5619,0.562,32200000.0
2009-04-20 13:08:00,0.562,0.5622,0.56195,0.562,109000000.0
2009-04-20 13:09:00,0.56195,0.562,0.5619,0.5619,51000000.0
2009-04-20 13:10:00,0.562,0.562,0.56155,0.5616,64200000.0
2009-04-20 13:11:00,0.56155,0.56155,0.5609,0.56105,96400000.0
2009-04-20 13:12:00,0.56105,0.5615,0.5609,0.56145,126600000.0
2009-04-20 13:13:00,0.5615,0.5615,0.56085,0.5611,106200000.0
2009-04-20 13:14:00,0.56095,0.5611,0.56085,0.561,30600000.0
2009-04-20 13:15:00,0.5611,0.5611,0.56025,0.5603,137600000.0
2009-04-20 13:16:00,0.5603,0.56045,0.56015,0.56015,49800000.0
2009-04-20 13:17:00,0.56035,0.56035,0.55935,0.55995,134400000.0
2009-04-20 13:18:00,0.55995,0.56005,0.5592,0.5596,158700000.0
2009-04-20 13:19:00,0.5596,0.56,0.5596,0.56,84000000.0
2009-04-20 13:20:00,0.56,0.56,0.5597,0.56,206600000.0
2009-04-20 13:21:00,0.56,0.56,0.5598,0.5599,167600000.0
2009-04-20 13:22:00,0.5599,0.55995,0.5597,0.55975,164600000.0
2009-04-20 13:23:00,0.55975,0.56,0.55975,0.5598,106400000.0
2009-04-20 13:24:00,0.5598,0.56025,0.5598,0.56025,190400000.0
2009-04-20 13:25:00,0.5603,0.5605,0.56025,0.5603,67200000.0
2009-04-20 13:26:00,0.56025,0.56035,0.56025,0.56035,15800000.0
2009-04-20 13:27:00,0.5605,0.56055,0.56015,0.5605,56200000.0
2009-04-20 13:28:00,0.56045,0.5607,0.56025,0.5606,104600000.0
2009-04-20 13:29:00,0.5606,0.5606,0.5603,0.56035,133600000.0
2009-04-20 13:30:00,0.5605,0.5605,0.5603,0.5604,115700000.0
2009-04-20 13:31:00,0.5605,0.5606,0.5603,0.5605,83400000.0
2009-04-20 13:32:00,0.5604,0.56045,0.5604,0.56045,10200000.0
2009-04-20 13:33:00,0.56045,0.56065,0.56035,0.56035,29600000.0
2009-04-20 13:34:00,0.5605,0.5607,0.56025,0.5607,201400000.0
2009-04-20 13:35:00,0.5607,0.5607,0.5603,0.56035,78200000.0
2009-04-20 13:36:00,0.56035,0.56045,0.56035,0.56045,4400000.0
2009-04-20 13:37:00,0.56034,0.56034,0.56005,0.56025,39000000.0
2009-04-20 13:38:00,0.5604,0.5604,0.56035,0.56035,13000000.0
2009-04-20 13:39:00,0.56035,0.5605,0.56035,0.5605,7400000.0
2009-04-20 13:40:00,0.56045,0.56045,0.5604,0.5604,12200000.0
2009-04-20 13:41:00,0.5604,0.5604,0.55995,0.55995,103200000.0
2009-04-20 13:42:00,0.55995,0.56015,0.55995,0.56015,17600000.0
2009-04-20 13:43:00,0.5602,0.5604,0.56,0.5604,39600000.0
2009-04-20 13:44:00,0.5604,0.56045,0.5604,0.5604,18600000.0
2009-04-20 13:45:00,0.56034,0.56054,0.56005,0.56026,107600000.0
2009-04-20 13:46:00,0.5604,0.56055,0.5604,0.56055,18400000.0
2009-04-20 13:47:00,0.56055,0.5608,0.56055,0.56065,44200000.0
2009-04-20 13:48:00,0.5608,0.5608,0.56055,0.56055,14200000.0
2009-04-20 13:49:00,0.5606,0.561,0.5606,0.561,40800000.0
2009-04-20 13:50:00,0.561,0.56115,0.56095,0.561,95400000.0
2009-04-20 13:51:00,0.561,0.561,0.5609,0.5609,19400000.0
2009-04-20 13:52:00,0.5609,0.5609,0.56065,0.5608,21200000.0
2009-04-20 13:53:00,0.5608,0.5609,0.5608,0.5609,13800000.0
2009-04-20 13:54:00,0.56085,0.56085,0.56075,0.5608,11000000.0
2009-04-20 13:55:00,0.56075,0.56075,0.56065,0.56075,64200000.0
2009-04-20 13:56:00,0.56075,0.56075,0.56045,0.5605,122000000.0
2009-04-20 13:57:00,0.5605,0.5605,0.55985,0.56005,151800000.0
2009-04-20 13:58:00,0.55985,0.5601,0.55985,0.55995,82000000.0
2009-04-20 13:59:00,0.55995,0.56,0.5598,0.5599,65600000.0
2009-04-20 14:00:00,0.5599,0.5599,0.5598,0.55985,24400000.0
2009-04-20 14:01:00,0.5598,0.55995,0.5598,0.5598,51000000.0
2009-04-20 14:02:00,0.5597,0.5598,0.5597,0.55975,33200000.0
2009-04-20 14:03:00,0.55975,0.56005,0.5596,0.56005,56800000.0
2009-04-20 14:04:00,0.56005,0.56005,0.55985,0.55995,52800000.0
2009-04-20 14:05:00,0.55995,0.56005,0.5599,0.5599,30200000.0
2009-04-20 14:06:00,0.5599,0.55995,0.5598,0.5598,61800000.0
2009-04-20 14:07:00,0.5598,0.56,0.5598,0.5599,66400000.0
2009-04-20 14:08:00,0.55995,0.55995,0.5598,0.55995,46000000.0
2009-04-20 14:09:00,0.5599,0.5601,0.5599,0.5601,55200000.0
2009-04-20 14:10:00,0.56025,0.56025,0.56,0.5601,115400000.0
2009-04-20 14:11:00,0.5601,0.5604,0.56005,0.5601,55600000.0
2009-04-20 14:12:00,0.5601,0.56035,0.56,0.5602,105600000.0
2009-04-20 14:13:00,0.5602,0.5602,0.5598,0.5598,73400000.0
2009-04-20 14:14:00,0.55975,0.56015,0.55975,0.5599,49000000.0
2009-04-20 14:15:00,0.5599,0.5601,0.5597,0.5601,37800000.0
2009-04-20 14:16:00,0.5601,0.5601,0.55975,0.55975,84000000.0
2009-04-20 14:17:00,0.55975,0.5598,0.55945,0.55945,73600000.0
2009-04-20 14:18:00,0.55945,0.5599,0.5594,0.5599,95600000.0
2009-04-20 14:19:00,0.55985,0.56005,0.55985,0.56005,8000000.0
2009-04-20 14:20:00,0.56005,0.5603,0.56,0.5602,124000000.0
2009-04-20 14:21:00,0.5602,0.5605,0.5601,0.56025,103600000.0
2009-04-20 14:22:00,0.5603,0.56075,0.56015,0.5605,215000001.0
2009-04-20 14:23:00,0.5605,0.5607,0.5602,0.5603,111800000.0
2009-04-20 14:24:00,0.5605,0.5605,0.56045,0.5605,25000000.0
2009-04-20 14:25:00,0.5605,0.5605,0.56015,0.56025,86600000.0
2009-04-20 14:26:00,0.56025,0.56045,0.56025,0.5603,56800000.0
2009-04-20 14:27:00,0.5603,0.5603,0.5602,0.5603,89000000.0
2009-04-20 14:28:00,0.56035,0.56055,0.56025,0.56045,110400000.0
2009-04-20 14:29:00,0.5605,0.561,0.5605,0.5609,58800000.0
2009-04-20 14:30:00,0.56085,0.56085,0.56065,0.56075,26800000.0
2009-04-20 14:31:00,0.56075,0.56075,0.56045,0.56055,33000000.0
2009-04-20 14:32:00,0.5606,0.5609,0.56055,0.5607,91800000.0
2009-04-20 14:33:00,0.56075,0.5609,0.56075,0.5609,99400000.0
2009-04-20 14:34:00,0.5609,0.5611,0.56075,0.561,64400000.0
2009-04-20 14:35:00,0.56095,0.5611,0.56085,0.5611,21600000.0
2009-04-20 14:36:00,0.5609,0.5612,0.5609,0.561,76600000.0
2009-04-20 14:37:00,0.561,0.561,0.5608,0.5609,43600000.0
2009-04-20 14:38:00,0.5609,0.5612,0.5607,0.5611,124400000.0
2009-04-20 14:39:00,0.5611,0.5612,0.56085,0.561,53400000.0
2009-04-20 14:40:00,0.561,0.5612,0.5609,0.5612,119200000.0
2009-04-20 14:41:00,0.5612,0.5612,0.5607,0.5607,101000001.0
2009-04-20 14:42:00,0.5607,0.5608,0.5607,0.5608,43800000.0
2009-04-20 14:43:00,0.56075,0.56105,0.56065,0.5607,69500000.0
2009-04-20 14:44:00,0.5609,0.5609,0.56075,0.5608,32400000.0
2009-04-20 14:45:00,0.5608,0.561,0.5607,0.5607,70600000.0
2009-04-20 14:46:00,0.56065,0.56065,0.56065,0.56065,49400000.0
2009-04-20 14:47:00,0.5607,0.56075,0.56065,0.56065,105000000.0
2009-04-20 14:48:00,0.56065,0.56075,0.5606,0.56075,73600000.0
2009-04-20 14:49:00,0.5609,0.561,0.56065,0.5608,86600000.0
2009-04-20 14:50:00,0.5608,0.56085,0.5607,0.56075,60400000.0
2009-04-20 14:51:00,0.5608,0.561,0.5608,0.561,54800000.0
2009-04-20 14:52:00,0.56095,0.56095,0.5608,0.56085,44200000.0
2009-04-20 14:53:00,0.5608,0.56085,0.56065,0.56065,32600000.0
2009-04-20 14:54:00,0.56065,0.56065,0.56055,0.5606,40800000.0
2009-04-20 14:55:00,0.56055,0.5608,0.5605,0.5607,51000000.0
2009-04-20 14:56:00,0.5607,0.56085,0.5605,0.56055,75800000.0
2009-04-20 14:57:00,0.56055,0.5608,0.5605,0.56065,78000000.0
2009-04-20 14:58:00,0.56065,0.5607,0.5603,0.5606,175812400.0
2009-04-20 14:59:00,0.5606,0.56075,0.56055,0.5607,119800000.0
2009-04-20 15:00:00,0.5607,0.56075,0.56055,0.5607,49000000.0
2009-04-20 15:01:00,0.5607,0.5607,0.5603,0.5603,58400000.0
2009-04-20 15:02:00,0.5604,0.5607,0.5604,0.5607,51600000.0
2009-04-20 15:03:00,0.5606,0.56075,0.56045,0.5607,142000000.0
2009-04-20 15:04:00,0.5607,0.5607,0.5605,0.5606,95600000.0
2009-04-20 15:05:00,0.56055,0.5607,0.56055,0.5606,32000000.0
2009-04-20 15:06:00,0.56055,0.561,0.5605,0.5608,210999999.0
2009-04-20 15:07:00,0.56095,0.5612,0.56095,0.56105,122200000.0
2009-04-20 15:08:00,0.56105,0.56125,0.5607,0.5609,124800000.0
2009-04-20 15:09:00,0.56095,0.56095,0.5605,0.56065,30600000.0
2009-04-20 15:10:00,0.5606,0.56065,0.56055,0.56055,51000000.0
2009-04-20 15:11:00,0.5607,0.56085,0.56055,0.56065,70200000.0
2009-04-20 15:12:00,0.5607,0.5607,0.5606,0.56065,72200000.0
2009-04-20 15:13:00,0.56065,0.56065,0.56055,0.56065,88000000.0
2009-04-20 15:14:00,0.56065,0.5611,0.56065,0.5611,112200000.0
2009-04-20 15:15:00,0.5611,0.56145,0.5611,0.56135,145400000.0
2009-04-20 15:16:00,0.5613,0.56155,0.5612,0.56155,94600000.0
2009-04-20 15:17:00,0.56145,0.56155,0.5612,0.5614,131000000.0
2009-04-20 15:18:00,0.56145,0.56155,0.5614,0.5615,60400000.0
2009-04-20 15:19:00,0.56155,0.5618,0.56155,0.5616,91612400.0
2009-04-20 15:20:00,0.56165,0.56165,0.5614,0.5614,24000000.0
2009-04-20 15:21:00,0.56125,0.56125,0.56125,0.56125,1200000.0
2009-04-20 15:22:00,0.56125,0.56125,0.5608,0.5608,67800000.0
2009-04-20 15:23:00,0.56075,0.5609,0.56075,0.56085,59800000.0
2009-04-20 15:24:00,0.56085,0.5609,0.56075,0.56075,76200000.0
2009-04-20 15:25:00,0.56075,0.56095,0.56075,0.5609,77000000.0
2009-04-20 15:26:00,0.5611,0.5611,0.56065,0.5607,210599997.0
2009-04-20 15:27:00,0.5607,0.56085,0.56065,0.5607,52200000.0
2009-04-20 15:28:00,0.56075,0.56075,0.5603,0.5603,140999999.0
2009-04-20 15:29:00,0.56035,0.5608,0.5603,0.5608,69200000.0
2009-04-20 15:30:00,0.5608,0.56085,0.5605,0.56055,89800000.0
2009-04-20 15:31:00,0.56055,0.5607,0.56055,0.56065,48200000.0
2009-04-20 15:32:00,0.56055,0.5606,0.56025,0.56035,47400000.0
2009-04-20 15:33:00,0.5603,0.5603,0.55985,0.55995,51000000.0
2009-04-20 15:34:00,0.55995,0.55995,0.5596,0.5596,25400000.0
2009-04-20 15:35:00,0.55985,0.56005,0.55985,0.56005,36000000.0
2009-04-20 15:36:00,0.56005,0.56025,0.56005,0.5602,31000000.0
2009-04-20 15:37:00,0.5602,0.56025,0.56015,0.56025,29400000.0
2009-04-20 15:38:00,0.5603,0.5603,0.56015,0.56015,19600000.0
2009-04-20 15:39:00,0.5601,0.56035,0.5601,0.5603,29800000.0
2009-04-20 15:40:00,0.56025,0.56025,0.5596,0.55975,27200000.0
2009-04-20 15:41:00,0.55965,0.55975,0.55965,0.5597,187400000.0
2009-04-20 15:42:00,0.55965,0.55965,0.55955,0.55965,189200000.0
2009-04-20 15:43:00,0.55965,0.56,0.5595,0.55995,98400000.0
2009-04-20 15:44:00,0.55995,0.56,0.55915,0.5595,164400000.0
2009-04-20 15:45:00,0.5595,0.5595,0.5588,0.55915,459024801.0
2009-04-20 15:46:00,0.55915,0.5592,0.55865,0.55865,175400000.0
2009-04-20 15:47:00,0.55865,0.5588,0.55835,0.5587,267300000.0
2009-04-20 15:48:00,0.5587,0.55895,0.5587,0.55895,93400000.0
2009-04-20 15:49:00,0.55895,0.559,0.55895,0.55895,120000000.0
2009-04-20 15:50:00,0.55895,0.55895,0.5587,0.5587,155000000.0
2009-04-20 15:51:00,0.5587,0.5588,0.5585,0.55875,102200000.0
2009-04-20 15:52:00,0.5588,0.55895,0.5588,0.55885,49400000.0
2009-04-20 15:53:00,0.5589,0.5589,0.5588,0.5589,145999999.0
2009-04-20 15:54:00,0.55885,0.55885,0.55875,0.55875,184200000.0
2009-04-20 15:55:00,0.5587,0.55875,0.55865,0.55865,106800000.0
2009-04-20 15:56:00,0.5586,0.55885,0.5586,0.55885,174199998.0
2009-04-20 15:57:00,0.55885,0.55925,0.55875,0.5588,245000002.0
2009-04-20 15:58:00,0.5588,0.55885,0.5586,0.5586,58400000.0
2009-04-20 15:59:00,0.55865,0.55865,0.5586,0.5586,39000000.0
2009-04-20 16:00:00,0.55865,0.55875,0.5586,0.5587,132600000.0
2009-04-20 16:01:00,0.5587,0.5587,0.55815,0.5582,282600000.0
2009-04-20 16:02:00,0.5582,0.5584,0.55815,0.5582,136000000.0
2009-04-20 16:03:00,0.5582,0.55835,0.5582,0.5582,51800000.0
2009-04-20 16:04:00,0.5582,0.55835,0.55815,0.5583,128800000.0
2009-04-20 16:05:00,0.5582,0.55865,0.5582,0.5586,89200000.0
2009-04-20 16:06:00,0.5587,0.55875,0.5584,0.55855,145400000.0
2009-04-20 16:07:00,0.55855,0.55865,0.55845,0.5586,147200000.0
2009-04-20 16:08:00,0.5586,0.5587,0.5585,0.55855,79400000.0
2009-04-20 16:09:00,0.55855,0.55855,0.5583,0.5583,42400000.0
2009-04-20 16:10:00,0.5584,0.5584,0.5581,0.55825,70000000.0
2009-04-20 16:11:00,0.55825,0.55825,0.55775,0.558,149800000.0
2009-04-20 16:12:00,0.558,0.55825,0.5579,0.55815,131400000.0
2009-04-20 16:13:00,0.55815,0.5582,0.55795,0.558,80600000.0
2009-04-20 16:14:00,0.55795,0.5581,0.55765,0.55785,125800000.0
2009-04-20 16:15:00,0.55785,0.558,0.55775,0.55775,27000000.0
2009-04-20 16:16:00,0.55765,0.55765,0.55745,0.55765,60000000.0
2009-04-20 16:17:00,0.5576,0.5576,0.557,0.5572,166400000.0
2009-04-20 16:18:00,0.55725,0.5574,0.557,0.5573,71200000.0
2009-04-20 16:19:00,0.5573,0.55735,0.55715,0.55725,51200000.0
2009-04-20 16:20:00,0.55725,0.55765,0.55725,0.5575,32200000.0
2009-04-20 16:21:00,0.55755,0.5579,0.5575,0.55775,193000000.0
2009-04-20 16:22:00,0.5579,0.558,0.5574,0.55745,176024800.0
2009-04-20 16:23:00,0.5575,0.5577,0.55725,0.55755,118600000.0
2009-04-20 16:24:00,0.55755,0.55755,0.5572,0.5575,95000000.0
2009-04-20 16:25:00,0.5575,0.5575,0.5574,0.55745,63400000.0
2009-04-20 16:26:00,0.5574,0.5575,0.5574,0.5575,34400000.0
2009-04-20 16:27:00,0.5575,0.5576,0.55735,0.55755,81200000.0
2009-04-20 16:28:00,0.55755,0.55755,0.5575,0.5575,26400000.0
2009-04-20 16:29:00,0.5575,0.5575,0.5575,0.5575,16800000.0
2009-04-20 16:30:00,0.55745,0.5575,0.55715,0.5573,43800000.0
2009-04-20 16:31:00,0.55735,0.55745,0.5571,0.55715,61200000.0
2009-04-20 16:32:00,0.55725,0.55725,0.5568,0.5571,167400000.0
2009-04-20 16:33:00,0.5571,0.5571,0.5567,0.55685,99600000.0
2009-04-20 16:34:00,0.55685,0.5569,0.55675,0.5568,59800000.0
2009-04-20 16:35:00,0.55675,0.55695,0.55675,0.5568,48400000.0
2009-04-20 16:36:00,0.5568,0.5569,0.55675,0.5569,51400000.0
2009-04-20 16:37:00,0.5569,0.55695,0.5568,0.5569,140200000.0
2009-04-20 16:38:00,0.5569,0.5569,0.5568,0.5568,88600000.0
2009-04-20 16:39:00,0.5568,0.5571,0.5568,0.5571,35400000.0
2009-04-20 16:40:00,0.557,0.5572,0.5569,0.557,62000000.0
2009-04-20 16:41:00,0.557,0.5573,0.557,0.55715,111000000.0
2009-04-20 16:42:00,0.5572,0.55725,0.55675,0.5568,137662000.0
2009-04-20 16:43:00,0.5568,0.55705,0.55675,0.55705,157799998.0
2009-04-20 16:44:00,0.55705,0.55705,0.5568,0.5568,56612400.0
2009-04-20 16:45:00,0.5568,0.5568,0.55645,0.5565,151224800.0
2009-04-20 16:46:00,0.55655,0.55695,0.5564,0.5566,126200000.0
2009-04-20 16:47:00,0.5566,0.5566,0.55625,0.55625,70800000.0
2009-04-20 16:48:00,0.5563,0.55635,0.5563,0.5563,35000000.0
2009-04-20 16:49:00,0.5563,0.5564,0.55625,0.5564,55400000.0
2009-04-20 16:50:00,0.5564,0.5565,0.5563,0.5564,111399999.0
2009-04-20 16:51:00,0.5564,0.55645,0.5564,0.5564,40400000.0
2009-04-20 16:52:00,0.5564,0.5564,0.5564,0.5564,58800000.0
2009-04-20 16:53:00,0.5564,0.5564,0.55635,0.5564,41400000.0
2009-04-20 16:54:00,0.5564,0.5567,0.55635,0.55655,71200000.0
2009-04-20 16:55:00,0.5567,0.55705,0.55665,0.557,61200000.0
2009-04-20 16:56:00,0.557,0.55725,0.5568,0.5571,128800000.0
2009-04-20 16:57:00,0.5572,0.55745,0.5571,0.55745,115399999.0
2009-04-20 16:58:00,0.55745,0.55745,0.55745,0.55745,8200000.0
2009-04-20 16:59:00,0.55745,0.55745,0.557,0.55725,52400000.0
2009-04-20 17:00:00,0.55725,0.55735,0.557,0.55715,300200000.0
2009-04-20 17:01:00,0.55715,0.55715,0.557,0.557,205400000.0
2009-04-20 17:02:00,0.557,0.5571,0.5569,0.5569,98600000.0
2009-04-20 17:03:00,0.557,0.557,0.55655,0.5566,138200000.0
2009-04-20 17:04:00,0.55665,0.55675,0.55625,0.55625,159400000.0
2009-04-20 17:05:00,0.55625,0.55625,0.55605,0.5561,142000000.0
2009-04-20 17:06:00,0.55625,0.55645,0.5562,0.55635,138000001.0
2009-04-20 17:07:00,0.5563,0.55655,0.55625,0.55635,162600000.0
2009-04-20 17:08:00,0.5563,0.55645,0.55625,0.5564,103200000.0
2009-04-20 17:09:00,0.5564,0.55665,0.5563,0.5566,63200000.0
2009-04-20 17:10:00,0.5566,0.5566,0.5564,0.55655,67200000.0
2009-04-20 17:11:00,0.55655,0.55655,0.5565,0.55655,78000000.0
2009-04-20 17:12:00,0.55655,0.55655,0.55645,0.5565,90400000.0
2009-04-20 17:13:00,0.55655,0.55655,0.55625,0.5563,146800000.0
2009-04-20 17:14:00,0.5563,0.55635,0.55625,0.5563,87200000.0
2009-04-20 17:15:00,0.5563,0.5564,0.55625,0.5563,42000000.0
2009-04-20 17:16:00,0.5564,0.5564,0.5563,0.5563,45000000.0
2009-04-20 17:17:00,0.55625,0.55625,0.55595,0.55595,111400000.0
2009-04-20 17:18:00,0.556,0.5561,0.55585,0.55595,73800000.0
2009-04-20 17:19:00,0.55615,0.5563,0.55615,0.5563,20200000.0
2009-04-20 17:20:00,0.55625,0.55645,0.5561,0.5563,10600000.0
2009-04-20 17:21:00,0.5563,0.5563,0.55615,0.55625,38600000.0
2009-04-20 17:22:00,0.55625,0.5564,0.55615,0.55615,10200000.0
2009-04-20 17:23:00,0.5563,0.55635,0.5562,0.5563,29800000.0
2009-04-20 17:24:00,0.55625,0.5563,0.55615,0.55625,19400000.0
2009-04-20 17:25:00,0.5562,0.55625,0.5562,0.55625,22400000.0
2009-04-20 17:26:00,0.5563,0.55655,0.55625,0.55655,49400000.0
2009-04-20 17:27:00,0.55655,0.55655,0.5564,0.5564,52000000.0
2009-04-20 17:28:00,0.5564,0.5564,0.55635,0.55635,19600000.0
2009-04-20 17:29:00,0.5564,0.55655,0.5564,0.55655,82999999.0
2009-04-20 17:30:00,0.55655,0.55655,0.55595,0.556,137200000.0
2009-04-20 17:31:00,0.556,0.55615,0.5559,0.55615,77000000.0
2009-04-20 17:32:00,0.5561,0.55615,0.5561,0.55615,12400000.0
2009-04-20 17:33:00,0.5561,0.5561,0.55595,0.55595,60000000.0
2009-04-20 17:34:00,0.55595,0.5561,0.55595,0.55605,9200000.0
2009-04-20 17:35:00,0.5561,0.5561,0.5559,0.5559,41800000.0
2009-04-20 17:36:00,0.5559,0.55595,0.55575,0.5558,234800000.0
2009-04-20 17:37:00,0.55585,0.5559,0.5558,0.55585,63000000.0
2009-04-20 17:38:00,0.5558,0.5558,0.5556,0.5556,55800000.0
2009-04-20 17:39:00,0.5556,0.55565,0.55545,0.55565,146800000.0
2009-04-20 17:40:00,0.55555,0.55565,0.5555,0.5555,49600000.0
2009-04-20 17:41:00,0.55521,0.5553,0.55503,0.55505,33200000.0
2009-04-20 17:42:00,0.5555,0.5555,0.5555,0.5555,8000000.0
2009-04-20 17:43:00,0.5555,0.5555,0.5555,0.5555,16400000.0
2009-04-20 17:44:00,0.55522,0.55522,0.55483,0.55503,59400000.0
2009-04-20 17:45:00,0.5555,0.55555,0.5555,0.55555,16000000.0
2009-04-20 17:46:00,0.55555,0.5556,0.5555,0.5555,84200000.0
2009-04-20 17:47:00,0.55555,0.55555,0.5555,0.5555,7600000.0
2009-04-20 17:48:00,0.55565,0.5558,0.55565,0.5557,64400000.0
2009-04-20 17:49:00,0.5557,0.5557,0.55565,0.5557,5200000.0
2009-04-20 17:50:00,0.5557,0.5557,0.55555,0.55555,10400000.0
2009-04-20 17:51:00,0.55555,0.55555,0.55555,0.55555,3600000.0
2009-04-20 17:52:00,0.55555,0.55555,0.55555,0.55555,15200000.0
2009-04-20 17:53:00,0.55555,0.5558,0.55555,0.5558,28800000.0
2009-04-20 17:54:00,0.55575,0.55575,0.55565,0.5557,64400000.0
2009-04-20 17:55:00,0.5557,0.5558,0.5557,0.5558,20800000.0
2009-04-20 17:56:00,0.55554,0.55576,0.55548,0.55576,55000000.0
2009-04-20 17:57:00,0.5558,0.55595,0.55575,0.55595,33200000.0
2009-04-20 17:58:00,0.5559,0.5559,0.55555,0.55555,64200000.0
2009-04-20 17:59:00,0.55555,0.55555,0.5555,0.55555,42400000.0
2009-04-20 18:00:00,0.55555,0.55575,0.55545,0.5556,31600000.0
2009-04-20 18:01:00,0.55555,0.55555,0.55555,0.55555,3000000.0
2009-04-20 18:02:00,0.55555,0.55555,0.55555,0.55555,3000000.0
2009-04-20 18:03:00,0.5555,0.55565,0.55545,0.5556,70400000.0
2009-04-20 18:04:00,0.5556,0.5556,0.55555,0.55555,24400000.0
2009-04-20 18:05:00,0.5555,0.5555,0.5554,0.5554,44200000.0
2009-04-20 18:06:00,0.5554,0.55545,0.5554,0.55545,12200000.0
2009-04-20 18:07:00,0.55545,0.55545,0.5554,0.5554,7600000.0
2009-04-20 18:08:00,0.5554,0.55545,0.5554,0.5554,10600000.0
2009-04-20 18:09:00,0.55545,0.55555,0.55545,0.55555,3200000.0
2009-04-20 18:10:00,0.55555,0.55555,0.5555,0.5555,2000000.0
2009-04-20 18:11:00,0.55559,0.55562,0.55531,0.55543,81200000.0
2009-04-20 18:12:00,0.55537,0.55557,0.55522,0.55549,90800000.0
2009-04-20 18:13:00,0.55565,0.55565,0.5554,0.5556,6200000.0
2009-04-20 18:14:00,0.5556,0.5556,0.5556,0.5556,12000000.0
2009-04-20 18:15:00,0.55575,0.55585,0.5556,0.55575,38400000.0
2009-04-20 18:16:00,0.55575,0.5558,0.5556,0.5557,30800000.0
2009-04-20 18:17:00,0.55575,0.5559,0.55575,0.5559,11200000.0
2009-04-20 18:18:00,0.55585,0.5559,0.5557,0.5557,13800000.0
2009-04-20 18:19:00,0.55575,0.55575,0.55575,0.55575,2000000.0
2009-04-20 18:20:00,0.55546,0.55591,0.55533,0.55533,118000000.0
2009-04-20 18:21:00,0.55575,0.55575,0.5557,0.5557,14000000.0
2009-04-20 18:22:00,0.5557,0.5557,0.55565,0.55565,6800000.0
2009-04-20 18:23:00,0.55565,0.5563,0.55565,0.55615,20600000.0
2009-04-20 18:24:00,0.55605,0.55605,0.556,0.556,10000000.0
2009-04-20 18:25:00,0.556,0.5561,0.556,0.55605,11000000.0
2009-04-20 18:26:00,0.55605,0.55605,0.5557,0.5557,33800000.0
2009-04-20 18:27:00,0.5557,0.5557,0.5556,0.5556,18000000.0
2009-04-20 18:28:00,0.5556,0.5556,0.55555,0.5556,5000000.0
2009-04-20 18:29:00,0.55555,0.5556,0.55555,0.55555,5000000.0
2009-04-20 18:30:00,0.5555,0.5556,0.5554,0.55555,50400000.0
2009-04-20 18:31:00,0.5555,0.55555,0.55535,0.55555,37600000.0
2009-04-20 18:32:00,0.55545,0.55545,0.55545,0.55545,1000000.0
2009-04-20 18:33:00,0.55555,0.5556,0.55545,0.55545,19200000.0
2009-04-20 18:34:00,0.55565,0.556,0.55565,0.5557,20400000.0
2009-04-20 18:35:00,0.5553,0.5553,0.5553,0.5553,11200000.0
2009-04-20 18:36:00,0.55525,0.55545,0.55525,0.5553,33800000.0
2009-04-20 18:37:00,0.55525,0.5553,0.55515,0.5552,57400000.0
2009-04-20 18:38:00,0.5552,0.5552,0.555,0.55505,42624800.0
2009-04-20 18:39:00,0.55505,0.55505,0.5546,0.5546,51200000.0
2009-04-20 18:40:00,0.55465,0.5547,0.55465,0.5547,20200000.0
2009-04-20 18:41:00,0.55465,0.55465,0.5546,0.5546,4400000.0
2009-04-20 18:42:00,0.55465,0.55465,0.55465,0.55465,12200000.0
2009-04-20 18:43:00,0.5546,0.55465,0.55455,0.55455,51200000.0
2009-04-20 18:44:00,0.55455,0.55455,0.5542,0.55425,25200000.0
2009-04-20 18:45:00,0.5543,0.5545,0.5542,0.55425,85800000.0
2009-04-20 18:46:00,0.55399,0.55426,0.55394,0.55402,54400000.0
2009-04-20 18:47:00,0.55425,0.55425,0.55425,0.55425,6000000.0
2009-04-20 18:48:00,0.5542,0.55435,0.5542,0.55435,18600000.0
2009-04-20 18:49:00,0.55435,0.55435,0.55415,0.5542,37400000.0
2009-04-20 18:50:00,0.5542,0.5542,0.5541,0.5541,46800000.0
2009-04-20 18:51:00,0.55415,0.55415,0.55415,0.55415,9200000.0
2009-04-20 18:52:00,0.55415,0.55435,0.55415,0.5542,64200000.0
2009-04-20 18:53:00,0.5543,0.55435,0.55405,0.5541,210800000.0
2009-04-20 18:54:00,0.5541,0.5541,0.55345,0.5535,87000000.0
2009-04-20 18:55:00,0.55345,0.5536,0.5533,0.55335,71400000.0
2009-04-20 18:56:00,0.5532,0.5532,0.5529,0.5532,207000000.0
2009-04-20 18:57:00,0.5531,0.5531,0.5529,0.553,173600000.0
2009-04-20 18:58:00,0.55305,0.5531,0.5527,0.553,42600000.0
2009-04-20 18:59:00,0.553,0.5532,0.553,0.553,83600000.0
2009-04-20 19:00:00,0.553,0.55315,0.553,0.55315,16200000.0
2009-04-20 19:01:00,0.5531,0.5531,0.55305,0.55305,5200000.0
2009-04-20 19:02:00,0.55305,0.55305,0.5527,0.5527,36200000.0
2009-04-20 19:03:00,0.55275,0.55285,0.5526,0.5527,56200000.0
2009-04-20 19:04:00,0.5527,0.55285,0.55255,0.55265,67000000.0
2009-04-20 19:05:00,0.55265,0.55275,0.552,0.552,183600000.0
2009-04-20 19:06:00,0.552,0.552,0.5512,0.5512,74000000.0
2009-04-20 19:07:00,0.5512,0.5512,0.55,0.55015,95000000.0
2009-04-20 19:08:00,0.5502,0.5506,0.55015,0.5506,96000000.0
2009-04-20 19:09:00,0.55075,0.55085,0.55055,0.55055,62000000.0
2009-04-20 19:10:00,0.55055,0.55085,0.55055,0.55075,90200000.0
2009-04-20 19:11:00,0.55075,0.5508,0.55055,0.55075,37249600.0
2009-04-20 19:12:00,0.55065,0.5507,0.5503,0.5504,112200000.0
2009-04-20 19:13:00,0.5504,0.5507,0.5504,0.55055,72400000.0
2009-04-20 19:14:00,0.55055,0.5506,0.5505,0.5505,33600000.0
2009-04-20 19:15:00,0.5505,0.5505,0.5503,0.5503,57800000.0
2009-04-20 19:16:00,0.5503,0.5504,0.5498,0.5498,99200000.0
2009-04-20 19:17:00,0.54985,0.54995,0.5486,0.54865,131800000.0
2009-04-20 19:18:00,0.5488,0.54945,0.5488,0.54945,51200000.0
2009-04-20 19:19:00,0.5493,0.54945,0.54925,0.54945,32200000.0
2009-04-20 19:20:00,0.54945,0.54945,0.54915,0.54915,31000000.0
2009-04-20 19:21:00,0.5497,0.54995,0.5497,0.54995,23600000.0
2009-04-20 19:22:00,0.5501,0.55045,0.55005,0.5504,79800000.0
2009-04-20 19:23:00,0.5503,0.5505,0.5503,0.5505,5000000.0
2009-04-20 19:24:00,0.55035,0.55035,0.55015,0.55025,15600000.0
2009-04-20 19:25:00,0.5502,0.5509,0.5502,0.5508,84012400.0
2009-04-20 19:26:00,0.5507,0.5509,0.5507,0.5509,15400000.0
2009-04-20 19:27:00,0.55085,0.5509,0.55085,0.5509,4200000.0
2009-04-20 19:28:00,0.5508,0.5511,0.5508,0.55095,38224800.0
2009-04-20 19:29:00,0.55095,0.5513,0.55095,0.551,122862000.0
2009-04-20 19:30:00,0.551,0.5512,0.55005,0.55005,148800000.0
2009-04-20 19:31:00,0.55015,0.5507,0.55015,0.55055,25800000.0
2009-04-20 19:32:00,0.5506,0.55085,0.55055,0.5508,21200000.0
2009-04-20 19:33:00,0.55085,0.55105,0.55075,0.551,50600000.0
2009-04-20 19:34:00,0.551,0.55115,0.551,0.55115,17200000.0
2009-04-20 19:35:00,0.5511,0.55115,0.5511,0.55115,6400000.0
2009-04-20 19:36:00,0.5511,0.55115,0.5511,0.55115,7200000.0
2009-04-20 19:37:00,0.5512,0.55135,0.5512,0.55135,31600000.0
2009-04-20 19:38:00,0.5513,0.5514,0.5513,0.5514,5800000.0
2009-04-20 19:39:00,0.55155,0.5519,0.55145,0.5519,84000000.0
2009-04-20 19:40:00,0.55195,0.55205,0.5515,0.5515,34200000.0
2009-04-20 19:41:00,0.5515,0.5518,0.5514,0.55155,23000000.0
2009-04-20 19:42:00,0.5513,0.55139,0.55111,0.55115,47000000.0
2009-04-20 19:43:00,0.5516,0.5516,0.5514,0.55145,23200000.0
2009-04-20 19:44:00,0.55132,0.55139,0.55132,0.55138,6600000.0
2009-04-20 19:45:00,0.5515,0.5516,0.5515,0.5516,19000000.0
2009-04-20 19:46:00,0.55165,0.5525,0.55165,0.5521,93400000.0
2009-04-20 19:47:00,0.5522,0.5524,0.5522,0.5524,29400000.0
2009-04-20 19:48:00,0.55225,0.5523,0.55215,0.55215,37774400.0
2009-04-20 19:49:00,0.55215,0.55225,0.5521,0.5521,18400000.0
2009-04-20 19:50:00,0.5518,0.5521,0.5514,0.55185,83000000.0
2009-04-20 19:51:00,0.5518,0.5521,0.5513,0.5513,95000000.0
2009-04-20 19:52:00,0.55085,0.55116,0.55082,0.55109,75400000.0
2009-04-20 19:53:00,0.5515,0.5515,0.5513,0.5515,43200000.0
2009-04-20 19:54:00,0.55103,0.55134,0.55086,0.55109,68224800.0
2009-04-20 19:55:00,0.55155,0.55165,0.5512,0.5515,20200000.0
2009-04-20 19:56:00,0.5515,0.5515,0.55125,0.5513,18400000.0
2009-04-20 19:57:00,0.5513,0.5515,0.55085,0.5515,26800000.0
2009-04-20 19:58:00,0.5516,0.55185,0.5513,0.5513,5200000.0
2009-04-20 19:59:00,0.5514,0.5516,0.5508,0.5514,41800000.0
2009-04-20 20:00:00,0.5515,0.5515,0.5513,0.5514,13800000.0
2009-04-20 20:01:00,0.5516,0.5517,0.5514,0.5514,30400000.0
2009-04-20 20:02:00,0.5514,0.5515,0.5513,0.5513,46400000.0
2009-04-20 20:03:00,0.55084,0.5511,0.55084,0.55107,13400000.0
2009-04-20 20:04:00,0.5514,0.5516,0.5513,0.55145,54600000.0
2009-04-20 20:05:00,0.55145,0.5517,0.55145,0.5517,45000000.0
2009-04-20 20:06:00,0.5516,0.5517,0.55125,0.5515,42800000.0
2009-04-20 20:07:00,0.5515,0.5515,0.5515,0.5515,23800000.0
2009-04-20 20:08:00,0.5515,0.5518,0.5514,0.55175,69400000.0
2009-04-20 20:09:00,0.5516,0.5519,0.5516,0.5516,43000000.0
2009-04-20 20:10:00,0.55175,0.55175,0.5515,0.5515,59000000.0
2009-04-20 20:11:00,0.55145,0.5515,0.55035,0.5515,55649600.0
2009-04-20 20:12:00,0.5515,0.5515,0.55105,0.55115,68400000.0
2009-04-20 20:13:00,0.5513,0.55195,0.5513,0.55155,93200000.0
2009-04-20 20:14:00,0.5517,0.55195,0.55155,0.55155,115600000.0
2009-04-20 20:15:00,0.5516,0.5519,0.5514,0.5517,47600000.0
2009-04-20 20:16:00,0.5516,0.5519,0.5515,0.5519,31600000.0
2009-04-20 20:17:00,0.5519,0.55215,0.5519,0.552,37600000.0
2009-04-20 20:18:00,0.552,0.55265,0.552,0.5523,109200000.0
2009-04-20 20:19:00,0.5526,0.55275,0.5521,0.5521,91600000.0
2009-04-20 20:20:00,0.55225,0.5523,0.5521,0.5523,21000000.0
2009-04-20 20:21:00,0.5523,0.5523,0.5523,0.5523,5800000.0
2009-04-20 20:22:00,0.5522,0.5524,0.5522,0.55235,14800000.0
2009-04-20 20:23:00,0.5524,0.5524,0.5524,0.5524,3200000.0
2009-04-20 20:24:00,0.5524,0.5524,0.5524,0.5524,1600000.0
2009-04-20 20:25:00,0.5524,0.5526,0.5524,0.5526,34200000.0
2009-04-20 20:26:00,0.5526,0.5526,0.55225,0.55225,14800000.0
2009-04-20 20:27:00,0.55225,0.5524,0.55225,0.5524,10000000.0
2009-04-20 20:28:00,0.5524,0.5524,0.5523,0.5523,24200000.0
2009-04-20 20:29:00,0.552,0.5521,0.55192,0.5521,15800000.0
2009-04-20 20:30:00,0.55235,0.5524,0.5523,0.5524,18000000.0
2009-04-20 20:31:00,0.55235,0.55245,0.5523,0.55235,9400000.0
2009-04-20 20:32:00,0.5523,0.55235,0.5523,0.5523,10400000.0
2009-04-20 20:33:00,0.5523,0.5523,0.55225,0.55225,2000000.0
2009-04-20 20:34:00,0.55225,0.55225,0.5522,0.5522,10200000.0
2009-04-20 20:35:00,0.5522,0.55225,0.5522,0.55225,6200000.0
2009-04-20 20:36:00,0.55225,0.55225,0.552,0.552,7200000.0
2009-04-20 20:37:00,0.55195,0.55205,0.5516,0.5517,58400000.0
2009-04-20 20:38:00,0.55165,0.55165,0.5512,0.55155,49200000.0
2009-04-20 20:39:00,0.55175,0.552,0.5515,0.55165,41400000.0
2009-04-20 20:40:00,0.55175,0.55175,0.55145,0.55145,72400000.0
2009-04-20 20:41:00,0.55147,0.55147,0.55109,0.55112,29600000.0
2009-04-20 20:42:00,0.55145,0.55185,0.55145,0.5517,50600000.0
2009-04-20 20:43:00,0.5517,0.55205,0.55155,0.55205,63600000.0
2009-04-20 20:44:00,0.552,0.5526,0.552,0.5525,109800000.0
2009-04-20 20:45:00,0.5524,0.5527,0.552,0.55205,182200000.0
2009-04-20 20:46:00,0.552,0.552,0.5519,0.5519,8200000.0
2009-04-20 20:47:00,0.55195,0.552,0.55195,0.552,4200000.0
2009-04-20 20:48:00,0.55176,0.55176,0.55151,0.55156,30200000.0
2009-04-20 20:49:00,0.5521,0.5521,0.5521,0.5521,4800000.0
2009-04-20 20:50:00,0.552,0.552,0.552,0.552,15000000.0
2009-04-20 20:51:00,0.55162,0.55192,0.55153,0.55173,40600000.0
2009-04-20 20:52:00,0.55175,0.55196,0.55163,0.55196,15000000.0
2009-04-20 20:53:00,0.55185,0.55185,0.55171,0.55171,18600000.0
2009-04-20 20:54:00,0.552,0.552,0.552,0.552,4200000.0
2009-04-20 20:55:00,0.552,0.552,0.552,0.552,13200000.0
2009-04-20 20:56:00,0.552,0.552,0.5519,0.5519,9600000.0
2009-04-20 20:57:00,0.55185,0.552,0.55175,0.55185,18200000.0
2009-04-20 20:58:00,0.5518,0.5518,0.5518,0.5518,9600000.0
2009-04-20 20:59:00,0.5518,0.55195,0.5517,0.5517,73012400.0
2009-04-20 21:00:00,0.5517,0.5518,0.5515,0.5517,104800000.0
2009-04-20 21:01:00,0.5517,0.5517,0.55075,0.55085,50800000.0
2009-04-20 21:02:00,0.55125,0.5517,0.5509,0.5509,65800000.0
2009-04-20 21:03:00,0.5508,0.5509,0.5508,0.5508,28600000.0
2009-04-20 21:04:00,0.5509,0.5509,0.5506,0.55075,60000000.0
2009-04-20 21:05:00,0.5508,0.55135,0.5507,0.55135,83000000.0
2009-04-20 21:06:00,0.55145,0.5515,0.5507,0.55095,80000000.0
2009-04-20 21:07:00,0.551,0.551,0.5509,0.5509,10800000.0
2009-04-20 21:08:00,0.5509,0.551,0.5509,0.5509,16800000.0
2009-04-20 21:09:00,0.55057,0.55077,0.55042,0.55077,56600000.0
2009-04-20 21:10:00,0.5509,0.5509,0.5508,0.5509,39800000.0
2009-04-20 21:11:00,0.5508,0.55095,0.55075,0.55095,23600000.0
2009-04-20 21:12:00,0.55052,0.55077,0.55036,0.55065,32000000.0
2009-04-20 21:13:00,0.55095,0.5511,0.55095,0.5511,21000000.0
2009-04-20 21:14:00,0.551,0.551,0.551,0.551,14600000.0
2009-04-20 21:15:00,0.551,0.551,0.5509,0.551,24000000.0
2009-04-20 21:16:00,0.551,0.551,0.55055,0.55055,47600000.0
2009-04-20 21:17:00,0.55055,0.55055,0.5505,0.5505,16800000.0
2009-04-20 21:18:00,0.5506,0.55075,0.5506,0.5507,65400000.0
2009-04-20 21:19:00,0.55075,0.55075,0.55055,0.55075,38000000.0
2009-04-20 21:20:00,0.5507,0.55075,0.5506,0.5506,21200000.0
2009-04-20 21:21:00,0.5505,0.5505,0.55045,0.55045,9200000.0
2009-04-20 21:22:00,0.5505,0.55055,0.5505,0.5505,4600000.0
2009-04-20 21:23:00,0.55045,0.55045,0.55035,0.55045,8400000.0
2009-04-20 21:24:00,0.55001,0.55017,0.54995,0.55004,33600000.0
2009-04-20 21:25:00,0.5505,0.5512,0.5505,0.5508,31600000.0
2009-04-20 21:26:00,0.551,0.551,0.5506,0.5507,19600000.0
2009-04-20 21:27:00,0.5505,0.55075,0.5504,0.5504,35000000.0
2009-04-20 21:28:00,0.5504,0.5504,0.55025,0.55025,23800000.0
2009-04-20 21:29:00,0.54972,0.54978,0.54963,0.54978,25000000.0
2009-04-20 21:30:00,0.5504,0.55055,0.5502,0.5504,34000000.0
2009-04-20 21:31:00,0.5504,0.5507,0.5504,0.55055,21400000.0
2009-04-20 21:32:00,0.5506,0.5509,0.55055,0.5508,102800000.0
2009-04-20 21:33:00,0.55034,0.5506,0.55034,0.55047,10400000.0
2009-04-20 21:34:00,0.5508,0.5508,0.5508,0.5508,3200000.0
2009-04-20 21:35:00,0.5508,0.551,0.5508,0.551,10600000.0
2009-04-20 21:36:00,0.551,0.5512,0.55095,0.55095,87000000.0
2009-04-20 21:37:00,0.551,0.5511,0.5506,0.5507,80200000.0
2009-04-20 21:38:00,0.5507,0.5507,0.5507,0.5507,6600000.0
2009-04-20 21:39:00,0.5507,0.55075,0.5505,0.5505,16400000.0
2009-04-20 21:40:00,0.55025,0.55025,0.5502,0.5502,5200000.0
2009-04-20 21:41:00,0.54979,0.54988,0.54969,0.54983,22000000.0
2009-04-20 21:42:00,0.54988,0.55,0.54964,0.55,44400000.0
2009-04-20 21:43:00,0.55045,0.55045,0.5501,0.5501,6400000.0
2009-04-20 21:44:00,0.5504,0.5505,0.55,0.5502,48400000.0
2009-04-20 21:45:00,0.55035,0.5504,0.55035,0.5504,18200000.0
2009-04-20 21:46:00,0.55045,0.5505,0.5502,0.5502,38600000.0
2009-04-20 21:47:00,0.54994,0.54999,0.54976,0.54977,17800000.0
2009-04-20 21:48:00,0.55025,0.55025,0.55025,0.55025,1000000.0
2009-04-20 21:49:00,0.5498,0.54987,0.5497,0.54973,16200000.0
2009-04-20 21:50:00,0.55035,0.5504,0.55035,0.5504,3200000.0
2009-04-20 21:51:00,0.5504,0.55045,0.55035,0.55045,14000000.0
2009-04-20 21:52:00,0.55045,0.55045,0.55,0.55,37000000.0
2009-04-20 21:53:00,0.55,0.55,0.55,0.55,3400000.0
2009-04-20 21:54:00,0.5501,0.5501,0.5501,0.5501,17000000.0
2009-04-20 21:55:00,0.54994,0.54994,0.54979,0.54979,2000000.0
2009-04-20 21:56:00,0.5501,0.5501,0.5501,0.5501,8200000.0
2009-04-20 21:57:00,0.5501,0.55025,0.5501,0.5502,20200000.0
2009-04-20 21:58:00,0.55025,0.55025,0.5502,0.5502,10200000.0
2009-04-20 21:59:00,0.5502,0.55025,0.54955,0.54955,31412400.0
2009-04-20 22:00:00,0.5499,0.5501,0.5499,0.55,34000000.0
2009-04-20 22:01:00,0.55,0.55005,0.55,0.55005,16800000.0
2009-04-20 22:02:00,0.55005,0.55005,0.55005,0.55005,3400000.0
2009-04-20 22:03:00,0.5501,0.55045,0.5501,0.55025,47200000.0
2009-04-20 22:04:00,0.55025,0.55025,0.55025,0.55025,3400000.0
2009-04-20 22:05:00,0.5503,0.5503,0.55005,0.55005,22800000.0
2009-04-20 22:06:00,0.55015,0.55015,0.5499,0.5499,28200000.0
2009-04-20 22:07:00,0.5499,0.5499,0.54905,0.54965,15600000.0
2009-04-20 22:08:00,0.54975,0.54975,0.54955,0.5496,16600000.0
2009-04-20 22:09:00,0.5496,0.54985,0.5496,0.5497,9400000.0
2009-04-20 22:10:00,0.5497,0.5497,0.5497,0.5497,1000000.0
2009-04-20 22:11:00,0.54946,0.54968,0.54941,0.54959,79800000.0
2009-04-20 22:12:00,0.54955,0.54965,0.54945,0.54945,31800000.0
2009-04-20 22:13:00,0.5493,0.54975,0.5487,0.54975,28600000.0
2009-04-20 22:14:00,0.5497,0.54975,0.5495,0.5497,7000000.0
2009-04-20 22:15:00,0.54985,0.54985,0.5496,0.54985,7200000.0
2009-04-20 22:16:00,0.54995,0.54995,0.54975,0.54975,5000000.0
2009-04-20 22:17:00,0.54975,0.54975,0.5497,0.5497,3200000.0
2009-04-20 22:18:00,0.54975,0.5498,0.54975,0.5498,5400000.0
2009-04-20 22:19:00,0.5499,0.55015,0.54975,0.54975,59200000.0
2009-04-20 22:20:00,0.54995,0.5502,0.54995,0.55005,39800000.0
2009-04-20 22:21:00,0.55005,0.5504,0.55005,0.5504,10200000.0
2009-04-20 22:22:00,0.55045,0.55045,0.55035,0.5504,5000000.0
2009-04-20 22:23:00,0.55045,0.5506,0.55045,0.5505,35400000.0
2009-04-20 22:24:00,0.5505,0.5505,0.55015,0.55015,73000000.0
2009-04-20 22:25:00,0.55005,0.5502,0.55005,0.5502,7400000.0
2009-04-20 22:26:00,0.5502,0.55055,0.5502,0.5503,10200000.0
2009-04-20 22:27:00,0.5504,0.5508,0.5502,0.5508,109600000.0
2009-04-20 22:28:00,0.5506,0.55075,0.55045,0.5507,37600000.0
2009-04-20 22:29:00,0.55033,0.55055,0.55028,0.55028,28600000.0
2009-04-20 22:30:00,0.5507,0.55125,0.5507,0.5509,24800000.0
2009-04-20 22:31:00,0.55095,0.55095,0.55085,0.55085,2000000.0
2009-04-20 22:32:00,0.551,0.5513,0.551,0.5513,13200000.0
2009-04-20 22:33:00,0.55125,0.55165,0.5509,0.55125,46400000.0
2009-04-20 22:34:00,0.5511,0.55123,0.55094,0.55094,22600000.0
2009-04-20 22:35:00,0.55135,0.55185,0.5512,0.5512,50200000.0
2009-04-20 22:36:00,0.5512,0.55155,0.551,0.5515,89000000.0
2009-04-20 22:37:00,0.55145,0.5515,0.5514,0.5515,19000000.0
2009-04-20 22:38:00,0.5515,0.5515,0.5514,0.55145,5400000.0
2009-04-20 22:39:00,0.55145,0.55215,0.55145,0.5518,17600000.0
2009-04-20 22:40:00,0.55145,0.55195,0.55145,0.55195,7000000.0
2009-04-20 22:41:00,0.55185,0.5519,0.5516,0.55165,16400000.0
2009-04-20 22:42:00,0.55165,0.5518,0.55165,0.5517,9000000.0
2009-04-20 22:43:00,0.55148,0.55159,0.55141,0.55159,27800000.0
2009-04-20 22:44:00,0.55165,0.55165,0.5516,0.5516,2000000.0
2009-04-20 22:45:00,0.55165,0.55165,0.5516,0.5516,2000000.0
2009-04-20 22:46:00,0.55155,0.5516,0.5515,0.5516,10400000.0
2009-04-20 22:47:00,0.55121,0.55147,0.55113,0.55131,23000000.0
2009-04-20 22:48:00,0.55165,0.5518,0.55165,0.55165,3000000.0
2009-04-20 22:49:00,0.55165,0.5517,0.55165,0.5517,11800000.0
2009-04-20 22:50:00,0.55175,0.55195,0.55175,0.55185,12200000.0
2009-04-20 22:51:00,0.5518,0.55185,0.5518,0.5518,6000000.0
2009-04-20 22:52:00,0.5518,0.55195,0.5518,0.5518,12800000.0
2009-04-20 22:53:00,0.55185,0.55185,0.5518,0.5518,16000000.0
2009-04-20 22:54:00,0.5518,0.55215,0.5518,0.552,41100000.0
2009-04-20 22:55:00,0.55205,0.55205,0.55205,0.55205,2000000.0
2009-04-20 22:56:00,0.55205,0.55205,0.552,0.552,9400000.0
2009-04-20 22:57:00,0.552,0.552,0.552,0.552,3400000.0
2009-04-20 22:58:00,0.552,0.5521,0.55195,0.5521,18000000.0
2009-04-20 22:59:00,0.55195,0.55195,0.55195,0.55195,37200000.0
2009-04-20 23:00:00,0.55195,0.55195,0.55195,0.55195,8000000.0
2009-04-20 23:01:00,0.55203,0.5521,0.55173,0.55199,43000000.0
2009-04-20 23:02:00,0.5519,0.55195,0.5518,0.5518,10000000.0
2009-04-20 23:03:00,0.5518,0.5518,0.5516,0.5518,8200000.0
2009-04-20 23:04:00,0.552,0.552,0.552,0.552,3000000.0
2009-04-20 23:05:00,0.552,0.55215,0.552,0.55215,11800000.0
2009-04-20 23:06:00,0.5519,0.55206,0.55188,0.55206,5200000.0
2009-04-20 23:07:00,0.55225,0.55225,0.55225,0.55225,6800000.0
2009-04-20 23:08:00,0.55171,0.55171,0.55163,0.55167,24000000.0
2009-04-20 23:09:00,0.55235,0.55235,0.55235,0.55235,3400000.0
2009-04-20 23:10:00,0.55195,0.55229,0.55192,0.55214,10400000.0
2009-04-20 23:11:00,0.55197,0.55232,0.55188,0.55219,25000000.0
2009-04-20 23:12:00,0.5524,0.55245,0.5524,0.55245,11200000.0
2009-04-20 23:13:00,0.55229,0.55238,0.55185,0.55185,11800000.0
2009-04-20 23:14:00,0.55181,0.55185,0.5518,0.55184,34800000.0
2009-04-20 23:15:00,0.55245,0.55245,0.55235,0.55235,16200000.0
2009-04-20 23:16:00,0.55235,0.55235,0.55235,0.55235,1000000.0
2009-04-20 23:17:00,0.55189,0.55208,0.55189,0.55207,16000000.0
2009-04-20 23:18:00,0.55235,0.55235,0.55235,0.55235,10200000.0
2009-04-20 23:19:00,0.55235,0.55235,0.5523,0.5523,4400000.0
2009-04-20 23:20:00,0.55197,0.55255,0.55174,0.55215,37000000.0
2009-04-20 23:21:00,0.5523,0.55255,0.5523,0.55255,20000000.0
2009-04-20 23:22:00,0.55255,0.55255,0.55245,0.55245,17000000.0
2009-04-20 23:23:00,0.55188,0.55231,0.55187,0.55231,90400000.0
2009-04-20 23:24:00,0.55228,0.55228,0.55202,0.55215,27800000.0
2009-04-20 23:25:00,0.5521,0.55222,0.55209,0.55222,8400000.0
2009-04-20 23:26:00,0.5524,0.5524,0.5524,0.5524,3400000.0
2009-04-20 23:27:00,0.5524,0.55245,0.5524,0.55245,10200000.0
2009-04-20 23:28:00,0.55235,0.5525,0.5523,0.5523,19200000.0
2009-04-20 23:29:00,0.55245,0.5525,0.55225,0.5524,48600000.0
2009-04-20 23:30:00,0.5524,0.5525,0.5523,0.55235,39200000.0
2009-04-20 23:31:00,0.55225,0.55225,0.55225,0.55225,3000000.0
2009-04-20 23:32:00,0.55225,0.5524,0.55225,0.5524,10800000.0
2009-04-20 23:33:00,0.55245,0.55245,0.55235,0.55245,10200000.0
2009-04-20 23:34:00,0.55235,0.5524,0.5522,0.55235,13000000.0
2009-04-20 23:35:00,0.5522,0.55235,0.5522,0.55235,28200000.0
2009-04-20 23:36:00,0.55187,0.552,0.55162,0.55168,46000000.0
2009-04-20 23:37:00,0.5517,0.55193,0.55158,0.55158,26000000.0
2009-04-20 23:38:00,0.55255,0.5527,0.55255,0.5527,58400000.0
2009-04-20 23:39:00,0.55275,0.55275,0.5527,0.5527,13600000.0
2009-04-20 23:40:00,0.55275,0.55295,0.55275,0.55275,20000000.0
2009-04-20 23:41:00,0.5528,0.55315,0.5528,0.5529,33000000.0
2009-04-20 23:42:00,0.5529,0.55315,0.5529,0.55315,5000000.0
2009-04-20 23:43:00,0.55315,0.55345,0.55315,0.5534,147400000.0
2009-04-20 23:44:00,0.5534,0.55345,0.55335,0.55335,80600000.0
2009-04-20 23:45:00,0.5533,0.5533,0.55325,0.55325,11600000.0
2009-04-20 23:46:00,0.5531,0.55315,0.5531,0.55315,7800000.0
2009-04-20 23:47:00,0.5531,0.55315,0.55305,0.5531,55200000.0
2009-04-20 23:48:00,0.5531,0.5531,0.55295,0.55295,6600000.0
2009-04-20 23:49:00,0.55254,0.55268,0.55238,0.55244,18800000.0
2009-04-20 23:50:00,0.55295,0.55295,0.5528,0.5529,11000000.0
2009-04-20 23:51:00,0.55263,0.55279,0.55241,0.55271,17200000.0
2009-04-20 23:52:00,0.5529,0.5529,0.55285,0.55285,4000000.0
2009-04-20 23:53:00,0.55275,0.55285,0.55275,0.55285,3000000.0
2009-04-20 23:54:00,0.55285,0.55295,0.5528,0.55295,4000000.0
2009-04-20 23:55:00,0.5526,0.5527,0.55247,0.55247,17600000.0
2009-04-20 23:56:00,0.55272,0.55275,0.55267,0.5527,26200000.0
2009-04-20 23:57:00,0.55251,0.55265,0.55251,0.55263,26200000.0
2009-04-20 23:58:00,0.55257,0.55274,0.55253,0.5526,51600000.0
2009-04-20 23:59:00,0.55295,0.5531,0.55295,0.55305,12600000.0
2009-04-21 00:00:00,0.55295,0.55295,0.55295,0.55295,8600000.0
2009-04-21 00:01:00,0.55295,0.55295,0.55295,0.55295,1000000.0
2009-04-21 00:02:00,0.55295,0.55295,0.55295,0.55295,13800000.0
2009-04-21 00:03:00,0.55295,0.5532,0.55295,0.55305,10600000.0
2009-04-21 00:04:00,0.55305,0.55305,0.55305,0.55305,1000000.0
2009-04-21 00:05:00,0.55267,0.55291,0.55262,0.55285,91000000.0
2009-04-21 00:06:00,0.553,0.553,0.55295,0.55295,7600000.0
2009-04-21 00:07:00,0.55295,0.55295,0.55295,0.55295,1200000.0
2009-04-21 00:08:00,0.55295,0.55305,0.5529,0.55305,27200000.0
2009-04-21 00:09:00,0.55305,0.55305,0.5529,0.5529,47600000.0
2009-04-21 00:10:00,0.5529,0.5529,0.5528,0.5528,30600000.0
2009-04-21 00:11:00,0.5528,0.5529,0.55275,0.55285,9600000.0
2009-04-21 00:12:00,0.5529,0.5529,0.5528,0.5528,56000000.0
2009-04-21 00:13:00,0.55275,0.55275,0.55251,0.5526,104200000.0
2009-04-21 00:14:00,0.55263,0.55282,0.55263,0.55268,36600000.0
2009-04-21 00:15:00,0.5528,0.55285,0.5528,0.55285,11600000.0
2009-04-21 00:16:00,0.55278,0.55292,0.5527,0.55278,61000000.0
2009-04-21 00:17:00,0.55285,0.55285,0.55285,0.55285,12800000.0
2009-04-21 00:18:00,0.55295,0.553,0.55295,0.55295,13200000.0
2009-04-21 00:19:00,0.553,0.553,0.553,0.553,30400000.0
2009-04-21 00:20:00,0.55274,0.55278,0.55262,0.55262,24000000.0
2009-04-21 00:21:00,0.55295,0.55297,0.55283,0.55283,115200000.0
2009-04-21 00:22:00,0.55276,0.55282,0.55276,0.55282,6600000.0
2009-04-21 00:23:00,0.5531,0.5531,0.553,0.553,40000000.0
2009-04-21 00:24:00,0.5531,0.5532,0.553,0.55315,85600000.0
2009-04-21 00:25:00,0.55315,0.5532,0.55315,0.5532,32000000.0
2009-04-21 00:26:00,0.55285,0.55304,0.55281,0.55304,73800000.0
2009-04-21 00:27:00,0.5532,0.55325,0.55305,0.55305,13000000.0
2009-04-21 00:28:00,0.553,0.553,0.553,0.553,22400000.0
2009-04-21 00:29:00,0.55325,0.55325,0.55325,0.55325,15200000.0
2009-04-21 00:30:00,0.5533,0.5533,0.5533,0.5533,5400000.0
2009-04-21 00:31:00,0.5533,0.5533,0.5531,0.5533,30200000.0
2009-04-21 00:32:00,0.55325,0.55335,0.55325,0.55335,73200000.0
2009-04-21 00:33:00,0.55325,0.5533,0.55325,0.5533,101400000.0
2009-04-21 00:34:00,0.5533,0.55365,0.5533,0.55335,161000000.0
2009-04-21 00:35:00,0.55345,0.5535,0.553,0.553,63400000.0
2009-04-21 00:36:00,0.55305,0.5535,0.553,0.5532,88000000.0
2009-04-21 00:37:00,0.5532,0.5532,0.5532,0.5532,11400000.0
2009-04-21 00:38:00,0.55315,0.55335,0.55315,0.55325,52400000.0
2009-04-21 00:39:00,0.55325,0.55335,0.5532,0.55325,53400000.0
2009-04-21 00:40:00,0.55325,0.5536,0.55325,0.5534,57800000.0
2009-04-21 00:41:00,0.55335,0.55405,0.55335,0.55355,66400000.0
2009-04-21 00:42:00,0.5535,0.5535,0.5534,0.5534,17400000.0
2009-04-21 00:43:00,0.5534,0.5534,0.5534,0.5534,3400000.0
2009-04-21 00:44:00,0.55335,0.5534,0.5532,0.5532,16800000.0
2009-04-21 00:45:00,0.553,0.553,0.553,0.553,14800000.0
2009-04-21 00:46:00,0.553,0.55315,0.553,0.55315,12600000.0
2009-04-21 00:47:00,0.55305,0.55305,0.55305,0.55305,8000000.0
2009-04-21 00:48:00,0.55305,0.5532,0.55305,0.5532,9200000.0
2009-04-21 00:49:00,0.553,0.5533,0.553,0.5533,30600000.0
2009-04-21 00:50:00,0.55345,0.5535,0.55345,0.55345,38200000.0
2009-04-21 00:51:00,0.5534,0.5535,0.55305,0.5535,144000000.0
2009-04-21 00:52:00,0.5535,0.5535,0.5532,0.5532,48000000.0
2009-04-21 00:53:00,0.5532,0.5532,0.5531,0.5532,10200000.0
2009-04-21 00:54:00,0.55355,0.55405,0.5533,0.5538,131200000.0
2009-04-21 00:55:00,0.5538,0.55405,0.55365,0.5537,117800000.0
2009-04-21 00:56:00,0.55365,0.55365,0.55355,0.5536,21200000.0
2009-04-21 00:57:00,0.5536,0.5536,0.5535,0.5535,9800000.0
2009-04-21 00:58:00,0.55345,0.5536,0.55345,0.5536,54600000.0
2009-04-21 00:59:00,0.5536,0.55385,0.5536,0.5538,112000000.0
2009-04-21 01:00:00,0.5538,0.55395,0.5538,0.55385,232800000.0
2009-04-21 01:01:00,0.5538,0.5539,0.5538,0.5539,74200000.0
2009-04-21 01:02:00,0.5539,0.5539,0.55385,0.5539,39800000.0
2009-04-21 01:03:00,0.55405,0.55405,0.554,0.55405,38000000.0
2009-04-21 01:04:00,0.554,0.554,0.55385,0.55385,36800000.0
2009-04-21 01:05:00,0.5538,0.5538,0.5538,0.5538,14000000.0
2009-04-21 01:06:00,0.55314,0.55375,0.55314,0.55322,36600000.0
2009-04-21 01:07:00,0.55385,0.55425,0.55385,0.5539,97400000.0
2009-04-21 01:08:00,0.55405,0.55415,0.5537,0.55375,55200000.0
2009-04-21 01:09:00,0.5537,0.5537,0.5537,0.5537,17400000.0
2009-04-21 01:10:00,0.5537,0.5537,0.5536,0.5536,24200000.0
2009-04-21 01:11:00,0.5536,0.55365,0.5536,0.55365,48600000.0
2009-04-21 01:12:00,0.55365,0.55365,0.5535,0.5536,29200000.0
2009-04-21 01:13:00,0.55365,0.55375,0.55365,0.55375,84200000.0
2009-04-21 01:14:00,0.5538,0.554,0.55355,0.5538,199000000.0
2009-04-21 01:15:00,0.5538,0.5538,0.55375,0.5538,64200000.0
2009-04-21 01:16:00,0.5538,0.5538,0.5537,0.5537,86400000.0
2009-04-21 01:17:00,0.5537,0.5538,0.55365,0.5537,206399998.0
2009-04-21 01:18:00,0.5537,0.55385,0.5536,0.5538,164000000.0
2009-04-21 01:19:00,0.5538,0.55385,0.5538,0.55385,31000000.0
2009-04-21 01:20:00,0.5539,0.5541,0.5539,0.55405,53200000.0
2009-04-21 01:21:00,0.55405,0.55425,0.55405,0.5541,99800000.0
2009-04-21 01:22:00,0.55425,0.55425,0.5541,0.5541,77200000.0
2009-04-21 01:23:00,0.5541,0.5541,0.5541,0.5541,5400000.0
2009-04-21 01:24:00,0.55415,0.55415,0.5541,0.5541,36200000.0
2009-04-21 01:25:00,0.55415,0.55415,0.5541,0.5541,27000000.0
2009-04-21 01:26:00,0.5539,0.55405,0.55382,0.554,37600000.0
2009-04-21 01:27:00,0.55405,0.5541,0.55375,0.55375,50800000.0
2009-04-21 01:28:00,0.5537,0.5537,0.5536,0.5536,161600000.0
2009-04-21 01:29:00,0.5536,0.5537,0.5536,0.55365,43800000.0
2009-04-21 01:30:00,0.5536,0.55365,0.55355,0.55355,85600000.0
2009-04-21 01:31:00,0.5536,0.55385,0.5536,0.5537,96800000.0
2009-04-21 01:32:00,0.5537,0.55385,0.5537,0.55385,18800000.0
2009-04-21 01:33:00,0.55385,0.554,0.55385,0.5539,74600000.0
2009-04-21 01:34:00,0.5539,0.554,0.5539,0.55395,80800000.0
2009-04-21 01:35:00,0.55395,0.55405,0.55385,0.55395,57800000.0
2009-04-21 01:36:00,0.55385,0.554,0.5538,0.5538,123200000.0
2009-04-21 01:37:00,0.5538,0.5538,0.5538,0.5538,5400000.0
2009-04-21 01:38:00,0.55385,0.55385,0.55385,0.55385,17600000.0
2009-04-21 01:39:00,0.55385,0.5539,0.55385,0.5539,14000000.0
2009-04-21 01:40:00,0.5539,0.554,0.55385,0.5539,88200000.0
2009-04-21 01:41:00,0.5539,0.5539,0.5538,0.5538,86400000.0
2009-04-21 01:42:00,0.55385,0.554,0.5538,0.5539,89000000.0
2009-04-21 01:43:00,0.55385,0.5539,0.55385,0.5539,25600000.0
2009-04-21 01:44:00,0.5539,0.5539,0.55385,0.55385,11000000.0
2009-04-21 01:45:00,0.5539,0.554,0.55385,0.554,30800000.0
2009-04-21 01:46:00,0.554,0.554,0.5539,0.5539,27000000.0
2009-04-21 01:47:00,0.5539,0.55395,0.5539,0.5539,42800000.0
2009-04-21 01:48:00,0.5539,0.5539,0.5535,0.5536,151000000.0
2009-04-21 01:49:00,0.5536,0.5537,0.553,0.553,132800000.0
2009-04-21 01:50:00,0.553,0.55315,0.5527,0.55315,112800000.0
2009-04-21 01:51:00,0.5531,0.5531,0.55275,0.55275,47600000.0
2009-04-21 01:52:00,0.55275,0.5528,0.55265,0.5527,123200000.0
2009-04-21 01:53:00,0.5527,0.5527,0.5527,0.5527,139400000.0
2009-04-21 01:54:00,0.55275,0.55275,0.5524,0.5524,71600000.0
2009-04-21 01:55:00,0.5524,0.55265,0.55215,0.55215,102000000.0
2009-04-21 01:56:00,0.55215,0.5522,0.55135,0.5514,210799999.0
2009-04-21 01:57:00,0.5514,0.5518,0.5514,0.5518,98000000.0
2009-04-21 01:58:00,0.5518,0.5518,0.5513,0.55145,149400000.0
2009-04-21 01:59:00,0.55145,0.552,0.5514,0.5517,195400000.0
2009-04-21 02:00:00,0.5517,0.55225,0.55165,0.5521,152399999.0
2009-04-21 02:01:00,0.55205,0.5522,0.552,0.5522,46000000.0
2009-04-21 02:02:00,0.55158,0.55203,0.55138,0.552,194600000.0
2009-04-21 02:03:00,0.5521,0.55225,0.5521,0.5522,105200002.0
2009-04-21 02:04:00,0.5522,0.5522,0.5521,0.5521,79600001.0
2009-04-21 02:05:00,0.552,0.55215,0.552,0.55215,42000000.0
2009-04-21 02:06:00,0.5522,0.55225,0.5521,0.5521,28200000.0
2009-04-21 02:07:00,0.5521,0.55215,0.55205,0.5521,49000000.0
2009-04-21 02:08:00,0.5521,0.55225,0.552,0.552,52800000.0
2009-04-21 02:09:00,0.5521,0.5521,0.5519,0.5519,16800000.0
2009-04-21 02:10:00,0.5521,0.5521,0.5518,0.5518,41400000.0
2009-04-21 02:11:00,0.5518,0.55185,0.5518,0.5518,28000000.0
2009-04-21 02:12:00,0.55175,0.5519,0.55175,0.5518,37000000.0
2009-04-21 02:13:00,0.5518,0.5518,0.5518,0.5518,24200000.0
2009-04-21 02:14:00,0.5518,0.5518,0.55165,0.55165,19400000.0
2009-04-21 02:15:00,0.55155,0.55155,0.55155,0.55155,8000000.0
2009-04-21 02:16:00,0.55155,0.55155,0.5514,0.55145,83800000.0
2009-04-21 02:17:00,0.55145,0.5515,0.5513,0.5514,208000000.0
2009-04-21 02:18:00,0.5513,0.5513,0.5506,0.55105,61400000.0
2009-04-21 02:19:00,0.5511,0.5511,0.5508,0.5508,97800000.0
2009-04-21 02:20:00,0.551,0.55105,0.551,0.551,157400000.0
2009-04-21 02:21:00,0.551,0.5517,0.551,0.5515,91800000.0
2009-04-21 02:22:00,0.5515,0.552,0.5515,0.5519,119400000.0
2009-04-21 02:23:00,0.5519,0.55195,0.5516,0.55175,86600000.0
2009-04-21 02:24:00,0.55175,0.552,0.55175,0.5518,133800000.0
2009-04-21 02:25:00,0.5518,0.552,0.55175,0.552,55000000.0
2009-04-21 02:26:00,0.552,0.55205,0.55185,0.55205,72999999.0
2009-04-21 02:27:00,0.55205,0.55225,0.552,0.55205,52800000.0
2009-04-21 02:28:00,0.552,0.5521,0.552,0.55205,40800000.0
2009-04-21 02:29:00,0.55205,0.55215,0.55205,0.55205,81800000.0
2009-04-21 02:30:00,0.5521,0.5522,0.5521,0.5522,38400000.0
2009-04-21 02:31:00,0.5523,0.5523,0.5523,0.5523,14200000.0
2009-04-21 02:32:00,0.5523,0.5524,0.5523,0.5524,26400000.0
2009-04-21 02:33:00,0.5524,0.5524,0.5523,0.5523,44800000.0
2009-04-21 02:34:00,0.5523,0.55255,0.55215,0.5523,103000000.0
2009-04-21 02:35:00,0.5524,0.5524,0.5524,0.5524,12800000.0
2009-04-21 02:36:00,0.5524,0.5527,0.5524,0.5527,49400000.0
2009-04-21 02:37:00,0.55265,0.55265,0.5525,0.5526,35400000.0
2009-04-21 02:38:00,0.5527,0.5527,0.5526,0.5527,36200000.0
2009-04-21 02:39:00,0.5527,0.5527,0.5526,0.5526,17000000.0
2009-04-21 02:40:00,0.5526,0.5527,0.5526,0.5526,22200000.0
2009-04-21 02:41:00,0.55255,0.5528,0.55255,0.55265,70200000.0
2009-04-21 02:42:00,0.5526,0.5528,0.5526,0.5527,58800000.0
2009-04-21 02:43:00,0.5527,0.55275,0.5524,0.5526,92000000.0
2009-04-21 02:44:00,0.5526,0.55275,0.5526,0.5527,28800000.0
2009-04-21 02:45:00,0.55275,0.55275,0.5526,0.55265,79600000.0
2009-04-21 02:46:00,0.5527,0.5527,0.55265,0.55265,7400000.0
2009-04-21 02:47:00,0.5526,0.5532,0.55255,0.5532,150600000.0
2009-04-21 02:48:00,0.553,0.5532,0.55255,0.5532,63600000.0
2009-04-21 02:49:00,0.5532,0.5532,0.5527,0.55275,27800000.0
2009-04-21 02:50:00,0.5527,0.5527,0.55255,0.55265,88800000.0
2009-04-21 02:51:00,0.55255,0.553,0.55235,0.5528,113600000.0
2009-04-21 02:52:00,0.5528,0.5528,0.5528,0.5528,8200000.0
2009-04-21 02:53:00,0.5528,0.5537,0.5528,0.55295,31600000.0
2009-04-21 02:54:00,0.553,0.553,0.5529,0.5529,33400000.0
2009-04-21 02:55:00,0.5529,0.55325,0.5525,0.5526,128200000.0
2009-04-21 02:56:00,0.55255,0.5527,0.55235,0.5525,35400000.0
2009-04-21 02:57:00,0.5525,0.5525,0.5525,0.5525,1000000.0
2009-04-21 02:58:00,0.5525,0.55265,0.5523,0.5523,197600000.0
2009-04-21 02:59:00,0.5524,0.5527,0.5524,0.5527,68800000.0
2009-04-21 03:00:00,0.5527,0.5532,0.5527,0.5531,112400000.0
2009-04-21 03:01:00,0.5531,0.5531,0.55305,0.55305,21000000.0
2009-04-21 03:02:00,0.55305,0.55315,0.55275,0.55275,17400000.0
2009-04-21 03:03:00,0.55275,0.55275,0.55275,0.55275,10600000.0
2009-04-21 03:04:00,0.55275,0.55325,0.55275,0.55315,37200000.0
2009-04-21 03:05:00,0.55315,0.5539,0.55315,0.55375,110600000.0
2009-04-21 03:06:00,0.5537,0.55415,0.5537,0.55405,62200000.0
2009-04-21 03:07:00,0.55395,0.55395,0.5535,0.5536,94600000.0
2009-04-21 03:08:00,0.5537,0.55385,0.5536,0.5538,172399996.0
2009-04-21 03:09:00,0.5538,0.55395,0.55365,0.55375,55400000.0
2009-04-21 03:10:00,0.55375,0.55375,0.55365,0.55375,16000000.0
2009-04-21 03:11:00,0.55375,0.55445,0.55375,0.5542,47800000.0
2009-04-21 03:12:00,0.55415,0.5545,0.55355,0.5538,142900000.0
2009-04-21 03:13:00,0.5538,0.5538,0.5535,0.5535,50000000.0
2009-04-21 03:14:00,0.5535,0.55355,0.5535,0.5535,4800000.0
2009-04-21 03:15:00,0.55345,0.55365,0.55305,0.55305,75800000.0
2009-04-21 03:16:00,0.55325,0.55325,0.553,0.553,46200000.0
2009-04-21 03:17:00,0.5531,0.55335,0.5531,0.55335,39600000.0
2009-04-21 03:18:00,0.55335,0.55335,0.55325,0.55325,32200000.0
2009-04-21 03:19:00,0.55325,0.55325,0.55275,0.55285,22200000.0
2009-04-21 03:20:00,0.55295,0.55355,0.5529,0.553,52600000.0
2009-04-21 03:21:00,0.5531,0.5531,0.55295,0.55295,7800000.0
2009-04-21 03:22:00,0.55295,0.55295,0.55295,0.55295,2000000.0
2009-04-21 03:23:00,0.5529,0.5529,0.5529,0.5529,1000000.0
2009-04-21 03:24:00,0.55285,0.5532,0.55285,0.5532,30600000.0
2009-04-21 03:25:00,0.5532,0.5532,0.5532,0.5532,14000000.0
2009-04-21 03:26:00,0.5531,0.55365,0.5531,0.55365,32800000.0
2009-04-21 03:27:00,0.55365,0.55365,0.5533,0.5534,27400000.0
2009-04-21 03:28:00,0.55355,0.55355,0.55335,0.5534,18800000.0
2009-04-21 03:29:00,0.5534,0.5534,0.55325,0.55325,28400000.0
2009-04-21 03:30:00,0.55325,0.55325,0.553,0.553,45600000.0
2009-04-21 03:31:00,0.553,0.553,0.55245,0.55245,170800000.0
2009-04-21 03:32:00,0.55255,0.55305,0.55255,0.55305,34600000.0
2009-04-21 03:33:00,0.55305,0.55355,0.55305,0.55355,71800000.0
2009-04-21 03:34:00,0.5535,0.5535,0.5532,0.5532,38600000.0
2009-04-21 03:35:00,0.5532,0.5532,0.55305,0.5531,90000000.0
2009-04-21 03:36:00,0.5531,0.55315,0.5529,0.553,47000000.0
2009-04-21 03:37:00,0.55263,0.55341,0.55263,0.55275,149600000.0
2009-04-21 03:38:00,0.55305,0.55345,0.55305,0.55345,108800000.0
2009-04-21 03:39:00,0.5531,0.5532,0.5531,0.5532,16600000.0
2009-04-21 03:40:00,0.5532,0.5532,0.5532,0.5532,14000000.0
2009-04-21 03:41:00,0.5533,0.5533,0.55285,0.5531,40000000.0
2009-04-21 03:42:00,0.553,0.553,0.5525,0.55285,90800000.0
2009-04-21 03:43:00,0.55285,0.553,0.55195,0.55195,55800000.0
2009-04-21 03:44:00,0.55195,0.55225,0.5518,0.55215,95000000.0
2009-04-21 03:45:00,0.55215,0.5522,0.55215,0.5522,17200000.0
2009-04-21 03:46:00,0.55225,0.5529,0.5521,0.5525,125600000.0
2009-04-21 03:47:00,0.5524,0.55295,0.5524,0.5525,267999996.0
2009-04-21 03:48:00,0.5524,0.5527,0.5524,0.5527,36200000.0
2009-04-21 03:49:00,0.5527,0.5527,0.5527,0.5527,9400000.0
2009-04-21 03:50:00,0.5529,0.55295,0.55245,0.55245,25800000.0
2009-04-21 03:51:00,0.55235,0.5524,0.55235,0.5524,10200000.0
2009-04-21 03:52:00,0.5525,0.55305,0.5525,0.55295,66000000.0
2009-04-21 03:53:00,0.55275,0.55285,0.5527,0.5527,31000000.0
2009-04-21 03:54:00,0.5527,0.55285,0.55265,0.5528,88800000.0
2009-04-21 03:55:00,0.5528,0.5528,0.55235,0.5524,79200000.0
2009-04-21 03:56:00,0.55245,0.5527,0.55235,0.5527,13800000.0
2009-04-21 03:57:00,0.5527,0.5527,0.5522,0.55235,37800000.0
2009-04-21 03:58:00,0.5523,0.55235,0.55225,0.55235,12400000.0
2009-04-21 03:59:00,0.55235,0.5525,0.55225,0.55235,9400000.0
2009-04-21 04:00:00,0.55225,0.5523,0.5521,0.55215,24200000.0
2009-04-21 04:01:00,0.55215,0.5523,0.55185,0.552,72400000.0
2009-04-21 04:02:00,0.55205,0.5521,0.55205,0.55205,26400000.0
2009-04-21 04:03:00,0.55189,0.55206,0.55171,0.55175,21000000.0
2009-04-21 04:04:00,0.5521,0.55215,0.5521,0.5521,4200000.0
2009-04-21 04:05:00,0.5521,0.55255,0.5521,0.55245,17800000.0
2009-04-21 04:06:00,0.55235,0.55235,0.5523,0.55235,7800000.0
2009-04-21 04:07:00,0.55235,0.55235,0.55225,0.55235,3200000.0
2009-04-21 04:08:00,0.55235,0.55235,0.55235,0.55235,1000000.0
2009-04-21 04:09:00,0.5523,0.5523,0.55225,0.55225,32400000.0
2009-04-21 04:10:00,0.5523,0.5523,0.5523,0.5523,10400000.0
2009-04-21 04:11:00,0.5523,0.55235,0.55215,0.55235,35200000.0
2009-04-21 04:12:00,0.5523,0.55235,0.5521,0.5523,22400000.0
2009-04-21 04:13:00,0.5523,0.5523,0.5521,0.5523,25000000.0
2009-04-21 04:14:00,0.55225,0.55225,0.55225,0.55225,1000000.0
2009-04-21 04:15:00,0.5522,0.5522,0.55215,0.55215,25000000.0
2009-04-21 04:16:00,0.5523,0.5524,0.5523,0.5524,4400000.0
2009-04-21 04:17:00,0.5524,0.5524,0.5523,0.55235,27600000.0
2009-04-21 04:18:00,0.55235,0.55265,0.55235,0.55265,32200000.0
2009-04-21 04:19:00,0.5526,0.5529,0.55255,0.55275,80600000.0
2009-04-21 04:20:00,0.55285,0.55285,0.5528,0.5528,6000000.0
2009-04-21 04:21:00,0.5529,0.5529,0.5529,0.5529,3600000.0
2009-04-21 04:22:00,0.5528,0.5528,0.5528,0.5528,21200000.0
2009-04-21 04:23:00,0.55275,0.5528,0.55265,0.5527,17200000.0
2009-04-21 04:24:00,0.5529,0.55305,0.5529,0.553,20600000.0
2009-04-21 04:25:00,0.553,0.55305,0.553,0.55305,5000000.0
2009-04-21 04:26:00,0.553,0.553,0.553,0.553,14400000.0
2009-04-21 04:27:00,0.55315,0.5532,0.5529,0.5529,34600000.0
2009-04-21 04:28:00,0.5529,0.5529,0.5529,0.5529,32200000.0
2009-04-21 04:29:00,0.553,0.553,0.553,0.553,3400000.0
2009-04-21 04:30:00,0.55263,0.55295,0.55235,0.55285,31400000.0
2009-04-21 04:31:00,0.553,0.553,0.553,0.553,17000000.0
2009-04-21 04:32:00,0.5528,0.5528,0.5526,0.5526,3800000.0
2009-04-21 04:33:00,0.55265,0.5528,0.55265,0.55275,54600000.0
2009-04-21 04:34:00,0.5528,0.5528,0.55255,0.55255,15400000.0
2009-04-21 04:35:00,0.55255,0.553,0.55255,0.553,18800000.0
2009-04-21 04:36:00,0.55295,0.5537,0.55245,0.55365,76200000.0
2009-04-21 04:37:00,0.5536,0.5536,0.5536,0.5536,4400000.0
2009-04-21 04:38:00,0.55365,0.55365,0.55365,0.55365,1200000.0
2009-04-21 04:39:00,0.5536,0.5536,0.5536,0.5536,4400000.0
2009-04-21 04:40:00,0.5536,0.5538,0.5536,0.5538,21200000.0
2009-04-21 04:41:00,0.55385,0.55395,0.5537,0.55395,31600000.0
2009-04-21 04:42:00,0.55395,0.5543,0.55395,0.5543,23600000.0
2009-04-21 04:43:00,0.5543,0.5543,0.55395,0.55395,15600000.0
2009-04-21 04:44:00,0.55395,0.55395,0.55395,0.55395,1000000.0
2009-04-21 04:45:00,0.55395,0.55395,0.55395,0.55395,31000000.0
2009-04-21 04:46:00,0.55395,0.55405,0.55395,0.55405,18400000.0
2009-04-21 04:47:00,0.55405,0.55405,0.55405,0.55405,1000000.0
2009-04-21 04:48:00,0.5543,0.55465,0.5543,0.5546,13000000.0
2009-04-21 04:49:00,0.5546,0.5546,0.5546,0.5546,11200000.0
2009-04-21 04:50:00,0.55415,0.55443,0.55355,0.55398,189200000.0
2009-04-21 04:51:00,0.5546,0.5546,0.5545,0.5545,23200000.0
2009-04-21 04:52:00,0.5545,0.5545,0.5545,0.5545,17000000.0
2009-04-21 04:53:00,0.55445,0.5546,0.55445,0.5546,8200000.0
2009-04-21 04:54:00,0.5547,0.5547,0.5544,0.5546,99800000.0
2009-04-21 04:55:00,0.5547,0.5547,0.5543,0.5545,46200000.0
2009-04-21 04:56:00,0.5545,0.5545,0.5545,0.5545,9400000.0
2009-04-21 04:57:00,0.5546,0.5546,0.5546,0.5546,2000000.0
2009-04-21 04:58:00,0.55455,0.55455,0.5545,0.5545,38400000.0
2009-04-21 04:59:00,0.55415,0.5543,0.55371,0.55371,35800000.0
2009-04-21 05:00:00,0.55425,0.55425,0.5541,0.5541,7600000.0
2009-04-21 05:01:00,0.5541,0.5541,0.55395,0.554,30000000.0
2009-04-21 05:02:00,0.554,0.55415,0.554,0.554,41000000.0
2009-04-21 05:03:00,0.554,0.55405,0.554,0.55405,29800000.0
2009-04-21 05:04:00,0.55415,0.5542,0.55415,0.5542,15600000.0
2009-04-21 05:05:00,0.5542,0.55435,0.5542,0.55435,43200000.0
2009-04-21 05:06:00,0.55435,0.55435,0.5543,0.5543,25400000.0
2009-04-21 05:07:00,0.5543,0.5543,0.5543,0.5543,9200000.0
2009-04-21 05:08:00,0.5543,0.55435,0.5543,0.55435,38600000.0
2009-04-21 05:09:00,0.5543,0.5549,0.5543,0.55485,115200000.0
2009-04-21 05:10:00,0.5549,0.5552,0.5549,0.55505,20800000.0
2009-04-21 05:11:00,0.555,0.555,0.555,0.555,36200000.0
2009-04-21 05:12:00,0.555,0.555,0.55495,0.555,8800000.0
2009-04-21 05:13:00,0.555,0.555,0.5549,0.55495,44600000.0
2009-04-21 05:14:00,0.5549,0.5549,0.5549,0.5549,23800000.0
2009-04-21 05:15:00,0.5549,0.5549,0.5549,0.5549,14800000.0
2009-04-21 05:16:00,0.5549,0.55495,0.5549,0.55495,31200000.0
2009-04-21 05:17:00,0.55495,0.555,0.55495,0.555,45900000.0
2009-04-21 05:18:00,0.555,0.555,0.55445,0.55445,39200000.0
2009-04-21 05:19:00,0.55455,0.55495,0.5545,0.55455,54200000.0
2009-04-21 05:20:00,0.55465,0.55465,0.5545,0.5545,15200000.0
2009-04-21 05:21:00,0.5545,0.5548,0.5545,0.5548,25400000.0
2009-04-21 05:22:00,0.5548,0.5549,0.55465,0.55475,36400000.0
2009-04-21 05:23:00,0.55475,0.555,0.55445,0.5547,176800000.0
2009-04-21 05:24:00,0.5547,0.555,0.5547,0.55485,65200000.0
2009-04-21 05:25:00,0.55495,0.55495,0.55485,0.55485,5800000.0
2009-04-21 05:26:00,0.55485,0.55495,0.55485,0.55485,13800000.0
2009-04-21 05:27:00,0.55485,0.55485,0.55485,0.55485,2000000.0
2009-04-21 05:28:00,0.55485,0.55505,0.55485,0.55505,8000000.0
2009-04-21 05:29:00,0.55505,0.55535,0.5549,0.5553,16800000.0
2009-04-21 05:30:00,0.55525,0.5553,0.55475,0.55485,31600000.0
2009-04-21 05:31:00,0.55485,0.55505,0.55485,0.55505,8000000.0
2009-04-21 05:32:00,0.5547,0.55503,0.55463,0.55474,128800000.0
2009-04-21 05:33:00,0.55495,0.555,0.55475,0.55485,8400000.0
2009-04-21 05:34:00,0.55475,0.55485,0.55475,0.55475,4400000.0
2009-04-21 05:35:00,0.55475,0.55475,0.55475,0.55475,15600000.0
2009-04-21 05:36:00,0.55475,0.55485,0.55475,0.55475,23800000.0
2009-04-21 05:37:00,0.55485,0.55485,0.55475,0.5548,9800000.0
2009-04-21 05:38:00,0.55485,0.5551,0.55485,0.5551,13200000.0
2009-04-21 05:39:00,0.5551,0.5553,0.55505,0.5553,42600000.0
2009-04-21 05:40:00,0.55535,0.55545,0.55535,0.55545,12200000.0
2009-04-21 05:41:00,0.55555,0.5557,0.55555,0.5557,25200000.0
2009-04-21 05:42:00,0.55565,0.55565,0.5556,0.55565,27000000.0
2009-04-21 05:43:00,0.55555,0.5556,0.55545,0.55545,28800000.0
2009-04-21 05:44:00,0.55545,0.55545,0.55495,0.555,51400000.0
2009-04-21 05:45:00,0.55505,0.55515,0.55505,0.55505,30000000.0
2009-04-21 05:46:00,0.55477,0.55482,0.55477,0.55482,5400000.0
2009-04-21 05:47:00,0.55515,0.55515,0.55485,0.55485,26200000.0
2009-04-21 05:48:00,0.555,0.5551,0.5548,0.5549,71000000.0
2009-04-21 05:49:00,0.55495,0.55495,0.55445,0.5545,26600000.0
2009-04-21 05:50:00,0.55455,0.5548,0.5545,0.5546,25400000.0
2009-04-21 05:51:00,0.55475,0.555,0.55475,0.5549,36200000.0
2009-04-21 05:52:00,0.555,0.5552,0.555,0.555,30600000.0
2009-04-21 05:53:00,0.555,0.5551,0.555,0.55505,8400000.0
2009-04-21 05:54:00,0.5552,0.5552,0.55495,0.5551,17000000.0
2009-04-21 05:55:00,0.5551,0.5555,0.55505,0.5555,66200000.0
2009-04-21 05:56:00,0.55545,0.55545,0.5554,0.5554,18200000.0
2009-04-21 05:57:00,0.5554,0.5555,0.5553,0.5555,47800000.0
2009-04-21 05:58:00,0.55555,0.5556,0.5553,0.55535,64200000.0
2009-04-21 05:59:00,0.55535,0.55535,0.5553,0.5553,6600000.0
2009-04-21 06:00:00,0.55525,0.5553,0.5551,0.5551,34400000.0
2009-04-21 06:01:00,0.55515,0.55525,0.5551,0.5551,15400000.0
2009-04-21 06:02:00,0.55485,0.55492,0.55482,0.55482,9600000.0
2009-04-21 06:03:00,0.555,0.5554,0.555,0.55535,37200000.0
2009-04-21 06:04:00,0.55535,0.55535,0.5553,0.5553,2200000.0
2009-04-21 06:05:00,0.5553,0.55535,0.5553,0.55535,28800000.0
2009-04-21 06:06:00,0.55505,0.55505,0.55485,0.55485,2200000.0
2009-04-21 06:07:00,0.5549,0.555,0.5549,0.555,24600000.0
2009-04-21 06:08:00,0.555,0.5552,0.555,0.55515,12600000.0
2009-04-21 06:09:00,0.5551,0.5552,0.5551,0.55515,5200000.0
2009-04-21 06:10:00,0.55505,0.55505,0.5549,0.555,16200000.0
2009-04-21 06:11:00,0.55515,0.55515,0.55505,0.55515,8400000.0
2009-04-21 06:12:00,0.555,0.55515,0.555,0.55515,3600000.0
2009-04-21 06:13:00,0.55515,0.55515,0.555,0.555,23800000.0
2009-04-21 06:14:00,0.555,0.5551,0.555,0.5551,12400000.0
2009-04-21 06:15:00,0.55505,0.5551,0.55505,0.55505,20600000.0
2009-04-21 06:16:00,0.55499,0.55524,0.55472,0.55481,130400000.0
2009-04-21 06:17:00,0.55505,0.5551,0.555,0.555,7800000.0
2009-04-21 06:18:00,0.55479,0.55493,0.55463,0.55466,28600000.0
2009-04-21 06:19:00,0.5551,0.5551,0.555,0.555,17800000.0
2009-04-21 06:20:00,0.555,0.555,0.55495,0.555,22600000.0
2009-04-21 06:21:00,0.555,0.555,0.555,0.555,12600000.0
2009-04-21 06:22:00,0.5551,0.5551,0.5551,0.5551,5000000.0
2009-04-21 06:23:00,0.5551,0.5551,0.555,0.555,16400000.0
2009-04-21 06:24:00,0.555,0.5551,0.555,0.5551,37000000.0
2009-04-21 06:25:00,0.55505,0.55505,0.55485,0.5549,48400000.0
2009-04-21 06:26:00,0.55495,0.55495,0.55495,0.55495,1000000.0
2009-04-21 06:27:00,0.5549,0.55495,0.5549,0.5549,25000000.0
2009-04-21 06:28:00,0.5549,0.5549,0.5549,0.5549,1000000.0
2009-04-21 06:29:00,0.5548,0.5548,0.5548,0.5548,2200000.0
2009-04-21 06:30:00,0.55475,0.55485,0.55475,0.55485,22000000.0
2009-04-21 06:31:00,0.5549,0.5549,0.5549,0.5549,17800000.0
2009-04-21 06:32:00,0.5549,0.555,0.55485,0.55485,20400000.0
2009-04-21 06:33:00,0.555,0.5552,0.555,0.5552,8600000.0
2009-04-21 06:34:00,0.5552,0.5552,0.5552,0.5552,2800000.0
2009-04-21 06:35:00,0.5551,0.5552,0.5551,0.5552,10400000.0
2009-04-21 06:36:00,0.5552,0.5553,0.5552,0.5553,12800000.0
2009-04-21 06:37:00,0.5553,0.5555,0.5552,0.5555,46400000.0
2009-04-21 06:38:00,0.5555,0.55575,0.55535,0.5556,95800000.0
2009-04-21 06:39:00,0.5556,0.5559,0.5556,0.5559,20400000.0
2009-04-21 06:40:00,0.556,0.5563,0.556,0.5563,25400000.0
2009-04-21 06:41:00,0.55635,0.5564,0.5562,0.5562,85200000.0
2009-04-21 06:42:00,0.55625,0.5565,0.5558,0.5561,76400000.0
2009-04-21 06:43:00,0.5561,0.55635,0.5561,0.55635,25400000.0
2009-04-21 06:44:00,0.55625,0.55625,0.55585,0.55585,19600000.0
2009-04-21 06:45:00,0.5558,0.55625,0.5558,0.5561,45600000.0
2009-04-21 06:46:00,0.5563,0.5565,0.55625,0.5565,87800000.0
2009-04-21 06:47:00,0.55655,0.5566,0.5564,0.5564,35800000.0
2009-04-21 06:48:00,0.55635,0.5565,0.5563,0.55635,17000000.0
2009-04-21 06:49:00,0.55635,0.55635,0.55595,0.55595,51800000.0
2009-04-21 06:50:00,0.55625,0.55625,0.55625,0.55625,35800000.0
2009-04-21 06:51:00,0.55625,0.55625,0.55595,0.55605,76400000.0
2009-04-21 06:52:00,0.55605,0.55645,0.556,0.55645,55400000.0
2009-04-21 06:53:00,0.55645,0.5565,0.55635,0.5565,14000000.0
2009-04-21 06:54:00,0.55655,0.55685,0.5564,0.5566,194200001.0
2009-04-21 06:55:00,0.5566,0.5566,0.5565,0.5565,41200000.0
2009-04-21 06:56:00,0.5566,0.5566,0.55655,0.5566,50400000.0
2009-04-21 06:57:00,0.5566,0.5568,0.55655,0.5568,55600000.0
2009-04-21 06:58:00,0.55675,0.55675,0.5565,0.5566,32000000.0
2009-04-21 06:59:00,0.55655,0.55655,0.5565,0.5565,44200000.0
2009-04-21 07:00:00,0.55655,0.55665,0.55655,0.55665,36800000.0
2009-04-21 07:01:00,0.5566,0.5566,0.5566,0.5566,11400000.0
2009-04-21 07:02:00,0.55622,0.55636,0.55607,0.5562,28400000.0
2009-04-21 07:03:00,0.5566,0.55665,0.5561,0.55615,66800000.0
2009-04-21 07:04:00,0.55615,0.55615,0.55615,0.55615,4000000.0
2009-04-21 07:05:00,0.55615,0.55645,0.55615,0.5564,37600000.0
2009-04-21 07:06:00,0.55645,0.55645,0.55645,0.55645,9400000.0
2009-04-21 07:07:00,0.55645,0.55655,0.55645,0.55655,4800000.0
2009-04-21 07:08:00,0.55665,0.55675,0.55665,0.55675,67400000.0
2009-04-21 07:09:00,0.55685,0.55685,0.55685,0.55685,1000000.0
2009-04-21 07:10:00,0.5568,0.5568,0.5566,0.5567,38600000.0
2009-04-21 07:11:00,0.5567,0.5567,0.5566,0.5566,30400000.0
2009-04-21 07:12:00,0.5566,0.5566,0.5566,0.5566,10200000.0
2009-04-21 07:13:00,0.5566,0.5568,0.5566,0.5566,28600000.0
2009-04-21 07:14:00,0.5566,0.5566,0.55625,0.55635,56200000.0
2009-04-21 07:15:00,0.5563,0.5563,0.5562,0.5563,17000000.0
2009-04-21 07:16:00,0.55635,0.55635,0.5561,0.5562,69200000.0
2009-04-21 07:17:00,0.55625,0.55635,0.55625,0.5563,12600000.0
2009-04-21 07:18:00,0.5565,0.5565,0.5565,0.5565,1000000.0
2009-04-21 07:19:00,0.55655,0.55655,0.5565,0.5565,3000000.0
2009-04-21 07:20:00,0.5565,0.5565,0.55635,0.5564,27600000.0
2009-04-21 07:21:00,0.5564,0.5564,0.55625,0.55625,122200000.0
2009-04-21 07:22:00,0.55625,0.55625,0.55625,0.55625,2400000.0
2009-04-21 07:23:00,0.55635,0.55635,0.5563,0.5563,28800000.0
2009-04-21 07:24:00,0.5563,0.5563,0.5562,0.55625,42800000.0
2009-04-21 07:25:00,0.5562,0.55625,0.55615,0.55625,60600000.0
2009-04-21 07:26:00,0.5563,0.5563,0.55625,0.55625,29000000.0
2009-04-21 07:27:00,0.5563,0.55635,0.5563,0.5563,21200000.0
2009-04-21 07:28:00,0.55625,0.55655,0.55625,0.5564,119200000.0
2009-04-21 07:29:00,0.5565,0.5565,0.55625,0.55635,78800000.0
2009-04-21 07:30:00,0.5563,0.55635,0.5563,0.5563,14200000.0
2009-04-21 07:31:00,0.55625,0.5563,0.5562,0.5563,6400000.0
2009-04-21 07:32:00,0.5563,0.5563,0.55625,0.55625,16400000.0
2009-04-21 07:33:00,0.55645,0.55645,0.55625,0.55645,27800000.0
2009-04-21 07:34:00,0.55645,0.55675,0.55645,0.55655,23200000.0
2009-04-21 07:35:00,0.55618,0.55634,0.55618,0.55634,5200000.0
2009-04-21 07:36:00,0.55655,0.55655,0.55655,0.55655,1000000.0
2009-04-21 07:37:00,0.55655,0.55655,0.55655,0.55655,2000000.0
2009-04-21 07:38:00,0.55655,0.55665,0.55655,0.55665,3000000.0
2009-04-21 07:39:00,0.55655,0.5568,0.5564,0.5564,60200000.0
2009-04-21 07:40:00,0.5564,0.55655,0.5564,0.5564,31200000.0
2009-04-21 07:41:00,0.55604,0.55638,0.55593,0.55638,27400000.0
2009-04-21 07:42:00,0.5564,0.55645,0.5564,0.55645,21400000.0
2009-04-21 07:43:00,0.55645,0.55665,0.55645,0.55655,16000000.0
2009-04-21 07:44:00,0.55655,0.55655,0.55655,0.55655,2000000.0
2009-04-21 07:45:00,0.55655,0.55655,0.55655,0.55655,9000000.0
2009-04-21 07:46:00,0.55655,0.55655,0.55655,0.55655,3000000.0
2009-04-21 07:47:00,0.55655,0.55655,0.55655,0.55655,11800000.0
2009-04-21 07:48:00,0.55655,0.55655,0.55655,0.55655,10800000.0
2009-04-21 07:49:00,0.55655,0.55655,0.55655,0.55655,10800000.0
2009-04-21 07:50:00,0.55655,0.55655,0.55655,0.55655,21600000.0
2009-04-21 07:51:00,0.55655,0.55655,0.55655,0.55655,16200000.0
2009-04-21 07:52:00,0.55655,0.55655,0.55655,0.55655,10800000.0
2009-04-21 07:53:00,0.55675,0.55675,0.55655,0.55655,14600000.0
2009-04-21 07:54:00,0.55655,0.55655,0.55655,0.55655,29600000.0
2009-04-21 07:55:00,0.55655,0.55655,0.55655,0.55655,10800000.0
2009-04-21 07:56:00,0.55655,0.55665,0.55655,0.55665,7400000.0
2009-04-21 07:57:00,0.5566,0.5566,0.55615,0.5566,45000000.0
2009-04-21 07:58:00,0.55655,0.55675,0.5562,0.5566,53000000.0
2009-04-21 07:59:00,0.5566,0.5566,0.5566,0.5566,10200000.0
2009-04-21 08:00:00,0.5566,0.5566,0.55655,0.55655,24600000.0
2009-04-21 08:01:00,0.5566,0.5566,0.5566,0.5566,11400000.0
2009-04-21 08:02:00,0.55655,0.55655,0.55615,0.55615,31600000.0
2009-04-21 08:03:00,0.55605,0.55605,0.5555,0.55565,108600000.0
2009-04-21 08:04:00,0.55575,0.5559,0.55525,0.55545,96200000.0
2009-04-21 08:05:00,0.55565,0.55575,0.55515,0.55525,74024800.0
2009-04-21 08:06:00,0.5551,0.55535,0.5549,0.5549,78400000.0
2009-04-21 08:07:00,0.55505,0.5554,0.55475,0.55535,73400000.0
2009-04-21 08:08:00,0.55535,0.55565,0.5553,0.55565,106000000.0
2009-04-21 08:09:00,0.55565,0.5558,0.5556,0.5556,29600000.0
2009-04-21 08:10:00,0.5556,0.5557,0.5556,0.5556,10000000.0
2009-04-21 08:11:00,0.5556,0.5556,0.5555,0.5555,60000000.0
2009-04-21 08:12:00,0.55545,0.5555,0.55485,0.55545,197600000.0
2009-04-21 08:13:00,0.5555,0.5559,0.55545,0.5557,51424800.0
2009-04-21 08:14:00,0.5557,0.5558,0.5557,0.5558,8000000.0
2009-04-21 08:15:00,0.55575,0.55585,0.55575,0.5558,6400000.0
2009-04-21 08:16:00,0.5558,0.556,0.5558,0.5559,29200000.0
2009-04-21 08:17:00,0.5559,0.55595,0.55585,0.55585,49400000.0
2009-04-21 08:18:00,0.5559,0.55595,0.5558,0.55585,49400000.0
2009-04-21 08:19:00,0.5559,0.556,0.55585,0.556,38400000.0
2009-04-21 08:20:00,0.556,0.5564,0.55595,0.55615,49800000.0
2009-04-21 08:21:00,0.55615,0.55635,0.5561,0.55635,11400000.0
2009-04-21 08:22:00,0.55635,0.55635,0.5555,0.5557,212200000.0
2009-04-21 08:23:00,0.5557,0.5557,0.55555,0.5556,41000000.0
2009-04-21 08:24:00,0.5555,0.55555,0.55505,0.5552,95600000.0
2009-04-21 08:25:00,0.5553,0.5555,0.5553,0.5555,70924800.0
2009-04-21 08:26:00,0.55555,0.55555,0.5553,0.5555,130700000.0
2009-04-21 08:27:00,0.5555,0.5556,0.55515,0.5554,61400000.0
2009-04-21 08:28:00,0.55535,0.5557,0.5552,0.5556,81400000.0
2009-04-21 08:29:00,0.5557,0.55575,0.5556,0.5556,48000000.0
2009-04-21 08:30:00,0.5556,0.5556,0.5554,0.5555,44000000.0
2009-04-21 08:31:00,0.55555,0.55595,0.5553,0.55595,131400000.0
2009-04-21 08:32:00,0.55575,0.5559,0.5557,0.5559,9400000.0
2009-04-21 08:33:00,0.55585,0.55595,0.55585,0.55595,24600000.0
2009-04-21 08:34:00,0.5559,0.556,0.5559,0.55595,8400000.0
2009-04-21 08:35:00,0.5559,0.55595,0.5559,0.55595,4200000.0
2009-04-21 08:36:00,0.55595,0.55595,0.5557,0.55585,51600000.0
2009-04-21 08:37:00,0.5558,0.5558,0.5554,0.55545,12600000.0
2009-04-21 08:38:00,0.5554,0.5554,0.55505,0.55505,127400000.0
2009-04-21 08:39:00,0.5552,0.5553,0.5552,0.55525,38400000.0
2009-04-21 08:40:00,0.5553,0.5556,0.55525,0.5556,145200000.0
2009-04-21 08:41:00,0.5556,0.556,0.55555,0.5558,121000000.0
2009-04-21 08:42:00,0.5558,0.5561,0.5557,0.5557,101800000.0
2009-04-21 08:43:00,0.5557,0.5557,0.5553,0.5553,94800000.0
2009-04-21 08:44:00,0.5553,0.5555,0.5553,0.5555,68000000.0
2009-04-21 08:45:00,0.5555,0.5557,0.5555,0.5556,63000000.0
2009-04-21 08:46:00,0.5556,0.55565,0.55555,0.55565,12400000.0
2009-04-21 08:47:00,0.5557,0.55605,0.55555,0.5556,107600000.0
2009-04-21 08:48:00,0.5556,0.55585,0.55545,0.55585,55200000.0
2009-04-21 08:49:00,0.55585,0.55585,0.55545,0.55545,32400000.0
2009-04-21 08:50:00,0.55545,0.55545,0.5554,0.5554,5200000.0
2009-04-21 08:51:00,0.5554,0.55545,0.55505,0.55525,52800000.0
2009-04-21 08:52:00,0.55525,0.55535,0.55525,0.55535,41800000.0
2009-04-21 08:53:00,0.55535,0.55535,0.5553,0.5553,27200000.0
2009-04-21 08:54:00,0.55525,0.55525,0.55485,0.5551,57000000.0
2009-04-21 08:55:00,0.5551,0.5551,0.5551,0.5551,23800000.0
2009-04-21 08:56:00,0.5551,0.5551,0.5548,0.55485,14600000.0
2009-04-21 08:57:00,0.55485,0.55485,0.5545,0.5545,57400000.0
2009-04-21 08:58:00,0.5545,0.5545,0.5545,0.5545,64600000.0
2009-04-21 08:59:00,0.55465,0.55475,0.5544,0.55445,161400000.0
2009-04-21 09:00:00,0.55445,0.555,0.5544,0.5544,138600000.0
2009-04-21 09:01:00,0.5545,0.5551,0.5545,0.5551,83000000.0
2009-04-21 09:02:00,0.555,0.55525,0.5546,0.5551,82200000.0
2009-04-21 09:03:00,0.55505,0.55525,0.55505,0.55525,16000000.0
2009-04-21 09:04:00,0.5552,0.5554,0.55515,0.5552,103000000.0
2009-04-21 09:05:00,0.55515,0.5553,0.55515,0.55515,71200000.0
2009-04-21 09:06:00,0.55515,0.55515,0.5547,0.555,86800000.0
2009-04-21 09:07:00,0.555,0.5551,0.555,0.5551,72600000.0
2009-04-21 09:08:00,0.5551,0.5552,0.5551,0.5552,16600000.0
2009-04-21 09:09:00,0.555,0.5551,0.555,0.5551,27000000.0
2009-04-21 09:10:00,0.5551,0.5551,0.55465,0.55465,12600000.0
2009-04-21 09:11:00,0.5548,0.5548,0.55445,0.55445,113600000.0
2009-04-21 09:12:00,0.55445,0.55465,0.55435,0.55455,72600000.0
2009-04-21 09:13:00,0.5545,0.5546,0.5545,0.5545,54400000.0
2009-04-21 09:14:00,0.55445,0.5548,0.55445,0.5547,62800000.0
2009-04-21 09:15:00,0.5548,0.5548,0.5546,0.5546,34400000.0
2009-04-21 09:16:00,0.5546,0.5547,0.5545,0.5545,47800000.0
2009-04-21 09:17:00,0.55445,0.5546,0.55385,0.5542,148600000.0
2009-04-21 09:18:00,0.5542,0.5544,0.5542,0.5543,123400000.0
2009-04-21 09:19:00,0.5543,0.55505,0.5543,0.5549,170000000.0
2009-04-21 09:20:00,0.55485,0.5549,0.55445,0.55445,161800000.0
2009-04-21 09:21:00,0.55445,0.5546,0.55445,0.5546,20000000.0
2009-04-21 09:22:00,0.55445,0.55445,0.55435,0.5544,12600000.0
2009-04-21 09:23:00,0.5544,0.5545,0.5544,0.55445,34400000.0
2009-04-21 09:24:00,0.5546,0.55465,0.5544,0.5545,30200000.0
2009-04-21 09:25:00,0.55455,0.55465,0.55455,0.55465,3000000.0
2009-04-21 09:26:00,0.55475,0.5552,0.55475,0.5552,22200000.0
2009-04-21 09:27:00,0.55515,0.5552,0.55495,0.5551,72600000.0
2009-04-21 09:28:00,0.5552,0.55535,0.5551,0.5551,49800000.0
2009-04-21 09:29:00,0.5551,0.55535,0.5551,0.55515,61800000.0
2009-04-21 09:30:00,0.55515,0.55525,0.55515,0.55525,14200000.0
2009-04-21 09:31:00,0.55525,0.5553,0.55515,0.5552,32200000.0
2009-04-21 09:32:00,0.55525,0.55545,0.55525,0.55545,31400000.0
2009-04-21 09:33:00,0.55535,0.55555,0.55505,0.55525,52100000.0
2009-04-21 09:34:00,0.55525,0.55545,0.55525,0.5554,17200000.0
2009-04-21 09:35:00,0.55545,0.55565,0.5553,0.55565,15600000.0
2009-04-21 09:36:00,0.55565,0.55575,0.55565,0.55575,5000000.0
2009-04-21 09:37:00,0.5556,0.5556,0.5556,0.5556,6600000.0
2009-04-21 09:38:00,0.5556,0.556,0.5556,0.55585,83800000.0
2009-04-21 09:39:00,0.55595,0.55665,0.55585,0.55665,113000000.0
2009-04-21 09:40:00,0.55665,0.55675,0.5562,0.5567,101200000.0
2009-04-21 09:41:00,0.5567,0.5567,0.5565,0.55655,17600000.0
2009-04-21 09:42:00,0.55655,0.55665,0.55655,0.55665,3000000.0
2009-04-21 09:43:00,0.55665,0.55685,0.55665,0.55685,10600000.0
2009-04-21 09:44:00,0.5569,0.5571,0.55685,0.5571,9400000.0
2009-04-21 09:45:00,0.55705,0.5571,0.557,0.55705,18000000.0
2009-04-21 09:46:00,0.557,0.55705,0.55695,0.557,14200000.0
2009-04-21 09:47:00,0.557,0.55715,0.557,0.55705,62800000.0
2009-04-21 09:48:00,0.55705,0.55745,0.55685,0.55745,106600000.0
2009-04-21 09:49:00,0.55765,0.55775,0.5573,0.55755,47800000.0
2009-04-21 09:50:00,0.55755,0.5577,0.5575,0.5577,75400000.0
2009-04-21 09:51:00,0.5577,0.558,0.5577,0.55785,60800000.0
2009-04-21 09:52:00,0.55795,0.5581,0.55785,0.558,30800000.0
2009-04-21 09:53:00,0.5581,0.5583,0.55795,0.5582,112200000.0
2009-04-21 09:54:00,0.5583,0.5583,0.5581,0.5581,121000000.0
2009-04-21 09:55:00,0.55815,0.55815,0.55795,0.5581,63400000.0
2009-04-21 09:56:00,0.55815,0.5582,0.5579,0.5582,141200000.0
2009-04-21 09:57:00,0.55825,0.55825,0.5579,0.5579,79800000.0
2009-04-21 09:58:00,0.5579,0.558,0.55775,0.55785,110724800.0
2009-04-21 09:59:00,0.55785,0.55785,0.55775,0.55775,36600000.0
2009-04-21 10:00:00,0.5578,0.5578,0.55775,0.55775,9200000.0
2009-04-21 10:01:00,0.55775,0.55775,0.55765,0.55765,71000000.0
2009-04-21 10:02:00,0.55765,0.55765,0.5575,0.55755,87800000.0
2009-04-21 10:03:00,0.55755,0.5576,0.55745,0.5576,42200000.0
2009-04-21 10:04:00,0.5576,0.5576,0.55655,0.55655,47800000.0
2009-04-21 10:05:00,0.5564,0.55665,0.5562,0.5564,95200000.0
2009-04-21 10:06:00,0.55635,0.55645,0.55635,0.5564,14200000.0
2009-04-21 10:07:00,0.55675,0.55675,0.5562,0.55645,13800000.0
2009-04-21 10:08:00,0.55645,0.55645,0.55645,0.55645,6000000.0
2009-04-21 10:09:00,0.55645,0.5569,0.55645,0.55675,50800000.0
2009-04-21 10:10:00,0.5568,0.5569,0.55675,0.55675,22800000.0
2009-04-21 10:11:00,0.55675,0.55715,0.55645,0.55645,117600000.0
2009-04-21 10:12:00,0.5567,0.5567,0.5565,0.5566,95000000.0
2009-04-21 10:13:00,0.5566,0.5568,0.55635,0.5567,80400000.0
2009-04-21 10:14:00,0.5567,0.5571,0.55655,0.557,117800000.0
2009-04-21 10:15:00,0.557,0.5577,0.557,0.5572,51800000.0
2009-04-21 10:16:00,0.557,0.558,0.5564,0.55765,97800000.0
2009-04-21 10:17:00,0.55765,0.55765,0.55695,0.5576,60400000.0
2009-04-21 10:18:00,0.5578,0.5579,0.5577,0.5577,33000000.0
2009-04-21 10:19:00,0.5577,0.5578,0.5576,0.5578,35400000.0
2009-04-21 10:20:00,0.55765,0.5579,0.55755,0.55775,69200000.0
2009-04-21 10:21:00,0.55775,0.5585,0.55775,0.5584,199200000.0
2009-04-21 10:22:00,0.55845,0.5589,0.55845,0.55875,137800000.0
2009-04-21 10:23:00,0.5588,0.5588,0.55865,0.55865,23400000.0
2009-04-21 10:24:00,0.55865,0.55865,0.5586,0.55865,66200000.0
2009-04-21 10:25:00,0.5587,0.5589,0.5587,0.5587,45600000.0
2009-04-21 10:26:00,0.5587,0.5589,0.5587,0.5587,37000000.0
2009-04-21 10:27:00,0.5587,0.5588,0.5587,0.5588,40800000.0
2009-04-21 10:28:00,0.5588,0.5589,0.55875,0.55875,17200000.0
2009-04-21 10:29:00,0.5587,0.5587,0.55865,0.55865,9600000.0
2009-04-21 10:30:00,0.5587,0.5589,0.5587,0.55875,9800000.0
2009-04-21 10:31:00,0.55875,0.55885,0.55875,0.55885,2000000.0
2009-04-21 10:32:00,0.55867,0.55867,0.55836,0.55846,58000000.0
2009-04-21 10:33:00,0.55838,0.5586,0.55831,0.55839,41400000.0
2009-04-21 10:34:00,0.5588,0.55885,0.55865,0.55875,13400000.0
2009-04-21 10:35:00,0.55885,0.55885,0.5588,0.5588,21400000.0
2009-04-21 10:36:00,0.5588,0.5588,0.55855,0.55855,7200000.0
2009-04-21 10:37:00,0.55855,0.55865,0.55855,0.55865,7400000.0
2009-04-21 10:38:00,0.55865,0.559,0.55865,0.559,17000000.0
2009-04-21 10:39:00,0.559,0.55915,0.559,0.55915,14800000.0
2009-04-21 10:40:00,0.55905,0.5591,0.559,0.559,12400000.0
2009-04-21 10:41:00,0.559,0.55915,0.559,0.55915,48200000.0
2009-04-21 10:42:00,0.55915,0.55915,0.5591,0.5591,22000000.0
2009-04-21 10:43:00,0.559,0.5591,0.559,0.559,16200000.0
2009-04-21 10:44:00,0.5588,0.55885,0.5588,0.5588,17000000.0
2009-04-21 10:45:00,0.5588,0.5592,0.5588,0.5591,58600000.0
2009-04-21 10:46:00,0.559,0.5592,0.559,0.559,32600000.0
2009-04-21 10:47:00,0.559,0.5591,0.5589,0.5591,59800000.0
2009-04-21 10:48:00,0.5591,0.5591,0.5589,0.55895,22600000.0
2009-04-21 10:49:00,0.55895,0.559,0.5589,0.5589,18600000.0
2009-04-21 10:50:00,0.55879,0.55897,0.55852,0.55864,104800000.0
2009-04-21 10:51:00,0.5589,0.5589,0.5577,0.55835,42424800.0
2009-04-21 10:52:00,0.55835,0.55835,0.5581,0.5582,31800000.0
2009-04-21 10:53:00,0.5582,0.5583,0.5574,0.55755,76800000.0
2009-04-21 10:54:00,0.55765,0.55785,0.55745,0.5576,26200000.0
2009-04-21 10:55:00,0.5576,0.55765,0.5573,0.5573,54400000.0
2009-04-21 10:56:00,0.55735,0.55775,0.557,0.55705,102800000.0
2009-04-21 10:57:00,0.55705,0.55745,0.55705,0.5574,30400000.0
2009-04-21 10:58:00,0.5574,0.55745,0.5573,0.5574,39400000.0
2009-04-21 10:59:00,0.5574,0.5577,0.5573,0.5575,42000000.0
2009-04-21 11:00:00,0.55755,0.5584,0.55755,0.55785,198200001.0
2009-04-21 11:01:00,0.55775,0.558,0.55775,0.558,29600000.0
2009-04-21 11:02:00,0.558,0.558,0.5579,0.5579,10000000.0
2009-04-21 11:03:00,0.55785,0.55835,0.55785,0.55835,48200000.0
2009-04-21 11:04:00,0.5585,0.55885,0.5581,0.5588,45400000.0
2009-04-21 11:05:00,0.5588,0.5591,0.55865,0.55905,52400000.0
2009-04-21 11:06:00,0.559,0.559,0.55885,0.55885,39600000.0
2009-04-21 11:07:00,0.55885,0.55885,0.5584,0.5584,24200000.0
2009-04-21 11:08:00,0.55855,0.5588,0.5582,0.55825,6200000.0
2009-04-21 11:09:00,0.55825,0.55825,0.5581,0.5581,5600000.0
2009-04-21 11:10:00,0.5581,0.5581,0.5581,0.5581,2200000.0
2009-04-21 11:12:00,0.558,0.558,0.558,0.558,10800000.0
2009-04-21 11:13:00,0.558,0.558,0.5579,0.5579,16400000.0
2009-04-21 11:14:00,0.5578,0.5578,0.55725,0.55735,31800000.0
2009-04-21 11:15:00,0.55735,0.55755,0.55695,0.5575,106400000.0
2009-04-21 11:16:00,0.55755,0.5576,0.55735,0.5575,34800000.0
2009-04-21 11:17:00,0.5575,0.5578,0.5574,0.5575,54400000.0
2009-04-21 11:18:00,0.55745,0.5575,0.55745,0.55745,11400000.0
2009-04-21 11:19:00,0.55745,0.55775,0.55745,0.55775,13600000.0
2009-04-21 11:20:00,0.55785,0.55785,0.55745,0.55755,38200000.0
2009-04-21 11:21:00,0.5575,0.5577,0.55745,0.55745,80200000.0
2009-04-21 11:22:00,0.5575,0.5576,0.55745,0.55755,21400000.0
2009-04-21 11:23:00,0.5575,0.5576,0.5575,0.5576,16400000.0
2009-04-21 11:24:00,0.5575,0.5576,0.55715,0.55715,13000000.0
2009-04-21 11:25:00,0.55725,0.55725,0.55725,0.55725,1000000.0
2009-04-21 11:26:00,0.55725,0.55725,0.5572,0.5572,5200000.0
2009-04-21 11:27:00,0.55715,0.55745,0.55705,0.55705,13800000.0
2009-04-21 11:28:00,0.5572,0.5572,0.5571,0.5571,4000000.0
2009-04-21 11:29:00,0.557,0.55705,0.557,0.55705,11400000.0
2009-04-21 11:30:00,0.55677,0.55711,0.55677,0.55702,115400000.0
2009-04-21 11:31:00,0.557,0.557,0.557,0.557,13000000.0
2009-04-21 11:32:00,0.557,0.5572,0.557,0.557,13000000.0
2009-04-21 11:33:00,0.557,0.5572,0.55695,0.557,24000000.0
2009-04-21 11:34:00,0.557,0.557,0.557,0.557,6600000.0
2009-04-21 11:35:00,0.557,0.5572,0.557,0.5572,13800000.0
2009-04-21 11:36:00,0.5572,0.5572,0.55715,0.55715,35000000.0
2009-04-21 11:37:00,0.55704,0.55731,0.55675,0.5572,36800000.0
2009-04-21 11:38:00,0.55715,0.5574,0.55715,0.5574,15200000.0
2009-04-21 11:39:00,0.55745,0.5575,0.55745,0.5575,5200000.0
2009-04-21 11:40:00,0.5575,0.55765,0.55725,0.55725,16600000.0
2009-04-21 11:41:00,0.5572,0.5572,0.55715,0.55715,19800000.0
2009-04-21 11:42:00,0.55715,0.55715,0.5569,0.5569,25200000.0
2009-04-21 11:43:00,0.55685,0.5569,0.55665,0.55665,38400000.0
2009-04-21 11:44:00,0.55685,0.5569,0.55665,0.55665,21600000.0
2009-04-21 11:45:00,0.5567,0.5567,0.5567,0.5567,11200000.0
2009-04-21 11:46:00,0.5567,0.5567,0.5567,0.5567,25600000.0
2009-04-21 11:47:00,0.5567,0.5567,0.5567,0.5567,4800000.0
2009-04-21 11:48:00,0.55675,0.5568,0.55675,0.5568,7400000.0
2009-04-21 11:49:00,0.5568,0.5568,0.55675,0.55675,2600000.0
2009-04-21 11:50:00,0.55675,0.557,0.55675,0.557,14600000.0
2009-04-21 11:51:00,0.557,0.5573,0.557,0.55715,51399999.0
2009-04-21 11:52:00,0.5572,0.5574,0.55715,0.55725,95400000.0
2009-04-21 11:53:00,0.5572,0.5575,0.5572,0.5574,37200000.0
2009-04-21 11:54:00,0.5573,0.5574,0.5573,0.5573,47000000.0
2009-04-21 11:55:00,0.55737,0.55737,0.55693,0.55712,48800000.0
2009-04-21 11:56:00,0.5573,0.5579,0.5573,0.55745,41600000.0
2009-04-21 11:57:00,0.5575,0.55795,0.5575,0.55755,139600000.0
2009-04-21 11:58:00,0.55735,0.55745,0.55715,0.55725,15400000.0
2009-04-21 11:59:00,0.55745,0.5575,0.55735,0.5575,84400000.0
2009-04-21 12:00:00,0.5575,0.5577,0.5573,0.5573,60800000.0
2009-04-21 12:01:00,0.55715,0.55727,0.55702,0.5572,122800000.0
2009-04-21 12:02:00,0.5573,0.5578,0.5572,0.5578,98400000.0
2009-04-21 12:03:00,0.5578,0.55795,0.5577,0.5578,69200000.0
2009-04-21 12:04:00,0.5578,0.558,0.5577,0.5577,65200000.0
2009-04-21 12:05:00,0.55757,0.55762,0.5575,0.55753,78400000.0
2009-04-21 12:06:00,0.5577,0.5581,0.5577,0.5577,32800000.0
2009-04-21 12:07:00,0.55747,0.55788,0.55694,0.55776,32200000.0
2009-04-21 12:08:00,0.5578,0.55785,0.55745,0.55775,61600000.0
2009-04-21 12:09:00,0.55775,0.55775,0.55775,0.55775,3400000.0
2009-04-21 12:10:00,0.55775,0.5578,0.55775,0.5578,10600000.0
2009-04-21 12:11:00,0.55785,0.55785,0.5578,0.5578,22200000.0
2009-04-21 12:12:00,0.5577,0.5579,0.5577,0.5577,27200000.0
2009-04-21 12:13:00,0.5578,0.5578,0.5577,0.5577,6400000.0
2009-04-21 12:14:00,0.5577,0.5577,0.5576,0.5576,18200000.0
2009-04-21 12:15:00,0.5576,0.5576,0.55695,0.55695,47600000.0
2009-04-21 12:16:00,0.5569,0.55715,0.5569,0.5571,83800000.0
2009-04-21 12:17:00,0.55691,0.55724,0.55685,0.55685,47000000.0
2009-04-21 12:18:00,0.5572,0.55725,0.55715,0.55715,15000000.0
2009-04-21 12:19:00,0.55715,0.55715,0.5571,0.5571,17600000.0
2009-04-21 12:20:00,0.55705,0.5571,0.55695,0.55695,51200000.0
2009-04-21 12:21:00,0.5571,0.5572,0.557,0.55715,28600000.0
2009-04-21 12:22:00,0.5572,0.5572,0.557,0.557,38400000.0
2009-04-21 12:23:00,0.5572,0.5572,0.55685,0.55685,18000000.0
2009-04-21 12:24:00,0.55685,0.5569,0.55655,0.5566,17200000.0
2009-04-21 12:25:00,0.5567,0.5567,0.5567,0.5567,3400000.0
2009-04-21 12:26:00,0.55667,0.55685,0.55643,0.55644,19400000.0
2009-04-21 12:27:00,0.5567,0.5567,0.55665,0.5567,12000000.0
2009-04-21 12:28:00,0.5567,0.5567,0.55665,0.55665,11600000.0
2009-04-21 12:29:00,0.5567,0.5567,0.55665,0.5567,6800000.0
2009-04-21 12:30:00,0.5567,0.5568,0.5567,0.5568,6400000.0
2009-04-21 12:31:00,0.5568,0.5568,0.5568,0.5568,11600000.0
2009-04-21 12:32:00,0.5568,0.5568,0.5568,0.5568,1000000.0
2009-04-21 12:33:00,0.5568,0.5568,0.5568,0.5568,3200000.0
2009-04-21 12:34:00,0.55638,0.55652,0.55609,0.5565,79600000.0
2009-04-21 12:35:00,0.5568,0.5568,0.5568,0.5568,3200000.0
2009-04-21 12:36:00,0.55641,0.55669,0.55638,0.55663,45200000.0
2009-04-21 12:37:00,0.55651,0.55651,0.55604,0.55643,34200000.0
2009-04-21 12:38:00,0.5569,0.557,0.5568,0.557,36800000.0
2009-04-21 12:39:00,0.55669,0.55706,0.55669,0.55673,39200000.0
2009-04-21 12:40:00,0.557,0.557,0.557,0.557,3400000.0
2009-04-21 12:41:00,0.55705,0.55735,0.557,0.557,22800000.0
2009-04-21 12:42:00,0.5571,0.5571,0.5571,0.5571,14400000.0
2009-04-21 12:43:00,0.5571,0.5571,0.557,0.557,7600000.0
2009-04-21 12:44:00,0.557,0.557,0.5568,0.5568,28800000.0
2009-04-21 12:45:00,0.55665,0.55665,0.55665,0.55665,2400000.0
2009-04-21 12:46:00,0.55665,0.55665,0.55635,0.55635,13000000.0
2009-04-21 12:47:00,0.55635,0.55635,0.55635,0.55635,1000000.0
2009-04-21 12:48:00,0.5563,0.55635,0.5562,0.5562,8600000.0
2009-04-21 12:49:00,0.5562,0.5562,0.5562,0.5562,7400000.0
2009-04-21 12:50:00,0.5563,0.5563,0.5561,0.5561,28000000.0
2009-04-21 12:51:00,0.5561,0.55625,0.556,0.5562,68600000.0
2009-04-21 12:52:00,0.5562,0.5563,0.5561,0.5562,42400000.0
2009-04-21 12:53:00,0.5561,0.5561,0.5557,0.5558,33400000.0
2009-04-21 12:54:00,0.5558,0.5558,0.5553,0.5555,61300000.0
2009-04-21 12:55:00,0.55555,0.55555,0.555,0.5553,56600000.0
2009-04-21 12:56:00,0.5553,0.5554,0.55525,0.5554,15600000.0
2009-04-21 12:57:00,0.5555,0.5556,0.5555,0.5555,48200000.0
2009-04-21 12:58:00,0.55545,0.5557,0.55545,0.5557,17800000.0
2009-04-21 12:59:00,0.5556,0.5556,0.5552,0.5552,56800000.0
2009-04-21 13:00:00,0.5552,0.5554,0.55505,0.5552,58200000.0
2009-04-21 13:01:00,0.5552,0.5552,0.5546,0.55475,173200000.0
2009-04-21 13:02:00,0.5547,0.55485,0.5545,0.5546,86200000.0
2009-04-21 13:03:00,0.5547,0.5547,0.55455,0.55455,21200000.0
2009-04-21 13:04:00,0.55465,0.5547,0.55385,0.554,103412400.0
2009-04-21 13:05:00,0.55405,0.5541,0.55355,0.55385,79400000.0
2009-04-21 13:06:00,0.55385,0.55415,0.55385,0.55415,18800000.0
2009-04-21 13:07:00,0.55415,0.5543,0.5541,0.55425,24200000.0
2009-04-21 13:08:00,0.55415,0.55425,0.5541,0.55415,34800000.0
2009-04-21 13:09:00,0.55415,0.5544,0.55395,0.55395,29200000.0
2009-04-21 13:10:00,0.554,0.55405,0.554,0.55405,2000000.0
2009-04-21 13:11:00,0.5542,0.5544,0.55415,0.55435,42800000.0
2009-04-21 13:12:00,0.5543,0.5543,0.55425,0.55425,46600000.0
2009-04-21 13:13:00,0.55415,0.5542,0.55415,0.5542,8800000.0
2009-04-21 13:14:00,0.5542,0.5543,0.5542,0.5543,13600000.0
2009-04-21 13:15:00,0.5542,0.5544,0.5542,0.5543,49400000.0
2009-04-21 13:16:00,0.55425,0.5545,0.55425,0.5545,18800000.0
2009-04-21 13:17:00,0.55445,0.5546,0.55445,0.5546,41800000.0
2009-04-21 13:18:00,0.5547,0.5547,0.5547,0.5547,34600000.0
2009-04-21 13:19:00,0.5547,0.5548,0.5547,0.55475,19000000.0
2009-04-21 13:20:00,0.55485,0.55555,0.55485,0.55545,64400000.0
2009-04-21 13:21:00,0.55545,0.55545,0.555,0.55515,45000000.0
2009-04-21 13:22:00,0.5552,0.5553,0.5552,0.55525,19200000.0
2009-04-21 13:23:00,0.5553,0.5554,0.55525,0.5553,45000000.0
2009-04-21 13:24:00,0.5552,0.55545,0.5552,0.55545,137400000.0
2009-04-21 13:25:00,0.55545,0.55545,0.55525,0.55525,14200000.0
2009-04-21 13:26:00,0.5553,0.5553,0.55505,0.5551,48400000.0
2009-04-21 13:27:00,0.55505,0.55505,0.55495,0.55495,20400000.0
2009-04-21 13:28:00,0.5549,0.555,0.55445,0.55445,86600000.0
2009-04-21 13:29:00,0.5544,0.5544,0.5542,0.5542,7000000.0
2009-04-21 13:30:00,0.55415,0.5545,0.55405,0.5545,80000000.0
2009-04-21 13:31:00,0.5545,0.5547,0.5545,0.5547,82600000.0
2009-04-21 13:32:00,0.5547,0.5547,0.55405,0.55435,61000000.0
2009-04-21 13:33:00,0.55435,0.55435,0.55335,0.55335,144400000.0
2009-04-21 13:34:00,0.5534,0.55375,0.55335,0.55375,38600000.0
2009-04-21 13:35:00,0.5534,0.55365,0.5533,0.5535,87400000.0
2009-04-21 13:36:00,0.5536,0.5538,0.5536,0.5538,55600000.0
2009-04-21 13:37:00,0.55375,0.55375,0.55335,0.5534,49000000.0
2009-04-21 13:38:00,0.55345,0.55385,0.55345,0.55365,46200000.0
2009-04-21 13:39:00,0.55365,0.5538,0.5536,0.5538,43000000.0
2009-04-21 13:40:00,0.5538,0.5538,0.5538,0.5538,3200000.0
2009-04-21 13:41:00,0.5537,0.5537,0.55315,0.55355,63800000.0
2009-04-21 13:42:00,0.5536,0.5539,0.55345,0.5537,96800000.0
2009-04-21 13:43:00,0.5537,0.55425,0.5537,0.55425,39800000.0
2009-04-21 13:44:00,0.5541,0.555,0.554,0.554,124000000.0
2009-04-21 13:45:00,0.55395,0.55395,0.5536,0.5536,53600000.0
2009-04-21 13:46:00,0.5537,0.55415,0.55365,0.55385,135200000.0
2009-04-21 13:47:00,0.5542,0.5546,0.55415,0.5546,117600000.0
2009-04-21 13:48:00,0.5546,0.55505,0.55445,0.55445,226400000.0
2009-04-21 13:49:00,0.55445,0.55445,0.5542,0.55435,44200000.0
2009-04-21 13:50:00,0.5544,0.5544,0.5542,0.5542,147800000.0
2009-04-21 13:51:00,0.5542,0.5542,0.55415,0.55415,10000000.0
2009-04-21 13:52:00,0.55425,0.5544,0.55425,0.55425,11200000.0
2009-04-21 13:53:00,0.55435,0.55455,0.5543,0.55435,31400000.0
2009-04-21 13:54:00,0.55425,0.5546,0.55425,0.5546,52200000.0
2009-04-21 13:55:00,0.5546,0.55475,0.55455,0.55465,61200000.0
2009-04-21 13:56:00,0.5546,0.55465,0.55455,0.55465,58800000.0
2009-04-21 13:57:00,0.55425,0.55454,0.55421,0.55444,62400000.0
2009-04-21 13:58:00,0.55465,0.55465,0.5546,0.55465,8400000.0
2009-04-21 13:59:00,0.5547,0.5551,0.5547,0.55475,212000000.0
2009-04-21 14:00:00,0.5547,0.5548,0.55465,0.5547,14400000.0
2009-04-21 14:01:00,0.55475,0.55475,0.55475,0.55475,4600000.0
2009-04-21 14:02:00,0.55475,0.55475,0.5543,0.5543,69400000.0
2009-04-21 14:03:00,0.55425,0.55425,0.5539,0.554,68000000.0
2009-04-21 14:04:00,0.5541,0.5541,0.554,0.55405,12800000.0
2009-04-21 14:05:00,0.5539,0.55393,0.55388,0.55388,38600000.0
2009-04-21 14:06:00,0.55405,0.55405,0.55345,0.55345,40400000.0
2009-04-21 14:07:00,0.55345,0.55355,0.5534,0.5535,20600000.0
2009-04-21 14:08:00,0.5536,0.55365,0.55315,0.5536,39400000.0
2009-04-21 14:09:00,0.55375,0.55415,0.5536,0.55415,36000000.0
2009-04-21 14:10:00,0.5542,0.55455,0.55415,0.55415,32800000.0
2009-04-21 14:11:00,0.55415,0.55415,0.55415,0.55415,2200000.0
2009-04-21 14:12:00,0.55431,0.55435,0.55388,0.55398,134600000.0
2009-04-21 14:13:00,0.55415,0.55415,0.55415,0.55415,2200000.0
2009-04-21 14:14:00,0.5542,0.5542,0.5536,0.5536,108600000.0
2009-04-21 14:15:00,0.5537,0.5537,0.55355,0.55355,27800000.0
2009-04-21 14:16:00,0.55365,0.5541,0.55365,0.55395,41800000.0
2009-04-21 14:17:00,0.55395,0.55395,0.55385,0.55385,17000000.0
2009-04-21 14:18:00,0.5538,0.5542,0.5538,0.5542,46200000.0
2009-04-21 14:19:00,0.55415,0.5545,0.55415,0.5545,32200000.0
2009-04-21 14:20:00,0.55445,0.5545,0.5543,0.55445,35200000.0
2009-04-21 14:21:00,0.5545,0.5545,0.5545,0.5545,36600000.0
2009-04-21 14:22:00,0.5545,0.5546,0.55445,0.55445,29800000.0
2009-04-21 14:23:00,0.55445,0.55445,0.55425,0.55425,59800000.0
2009-04-21 14:24:00,0.5543,0.5544,0.5536,0.5539,66600000.0
2009-04-21 14:25:00,0.55375,0.5541,0.55365,0.55395,15600000.0
2009-04-21 14:26:00,0.554,0.5541,0.5536,0.5541,17200000.0
2009-04-21 14:27:00,0.55415,0.55425,0.5541,0.55415,18400000.0
2009-04-21 14:28:00,0.55415,0.55425,0.55415,0.55425,6400000.0
2009-04-21 14:29:00,0.55425,0.55425,0.55425,0.55425,16000000.0
2009-04-21 14:30:00,0.55425,0.55425,0.5541,0.5542,17200000.0
2009-04-21 14:31:00,0.5542,0.5546,0.5542,0.5546,55200000.0
2009-04-21 14:32:00,0.5546,0.5546,0.5544,0.55445,25200000.0
2009-04-21 14:33:00,0.5544,0.55445,0.5543,0.55435,28200000.0
2009-04-21 14:34:00,0.55435,0.55435,0.55405,0.5541,34600000.0
2009-04-21 14:35:00,0.5541,0.55415,0.5536,0.5537,77800000.0
2009-04-21 14:36:00,0.55375,0.5541,0.5537,0.55385,60400000.0
2009-04-21 14:37:00,0.5539,0.554,0.5539,0.55395,25600000.0
2009-04-21 14:38:00,0.554,0.554,0.5538,0.55385,107799999.0
2009-04-21 14:39:00,0.5539,0.5541,0.5539,0.5539,149200000.0
2009-04-21 14:40:00,0.5539,0.5539,0.55385,0.55385,18800000.0
2009-04-21 14:41:00,0.5539,0.5539,0.5539,0.5539,2000000.0
2009-04-21 14:42:00,0.5539,0.5541,0.5539,0.554,24400000.0
2009-04-21 14:43:00,0.55415,0.5542,0.554,0.55405,26800000.0
2009-04-21 14:44:00,0.55405,0.55415,0.55405,0.55415,14000000.0
2009-04-21 14:45:00,0.5541,0.55415,0.5541,0.5541,9800000.0
2009-04-21 14:46:00,0.5541,0.55435,0.5541,0.5542,40400000.0
2009-04-21 14:47:00,0.5542,0.5545,0.55405,0.5541,90600000.0
2009-04-21 14:48:00,0.55405,0.55405,0.55405,0.55405,1200000.0
2009-04-21 14:49:00,0.55405,0.55405,0.55365,0.55375,7000000.0
2009-04-21 14:50:00,0.55375,0.5539,0.5535,0.5539,85800000.0
2009-04-21 14:51:00,0.5538,0.554,0.5538,0.554,18600000.0
2009-04-21 14:52:00,0.554,0.55445,0.554,0.55445,95400000.0
2009-04-21 14:53:00,0.55445,0.55445,0.55405,0.5541,91800000.0
2009-04-21 14:54:00,0.55425,0.55475,0.5542,0.55475,46800000.0
2009-04-21 14:55:00,0.55475,0.55475,0.5543,0.55445,49000000.0
2009-04-21 14:56:00,0.55445,0.55445,0.5543,0.5543,54200000.0
2009-04-21 14:57:00,0.5543,0.5549,0.5543,0.5545,57000000.0
2009-04-21 14:58:00,0.5545,0.5546,0.5544,0.5545,118400000.0
2009-04-21 14:59:00,0.5545,0.55505,0.55445,0.55475,140124800.0
2009-04-21 15:00:00,0.55475,0.5548,0.5541,0.5541,101600000.0
2009-04-21 15:01:00,0.55435,0.55475,0.5543,0.5547,31400000.0
2009-04-21 15:02:00,0.5547,0.5547,0.5541,0.5541,79000000.0
2009-04-21 15:03:00,0.55415,0.55415,0.5533,0.5536,117400000.0
2009-04-21 15:04:00,0.5536,0.5536,0.55315,0.5534,140799999.0
2009-04-21 15:05:00,0.55345,0.5538,0.55335,0.5534,65000000.0
2009-04-21 15:06:00,0.5533,0.5533,0.55305,0.5531,71800000.0
2009-04-21 15:07:00,0.55315,0.55385,0.55305,0.55345,93800000.0
2009-04-21 15:08:00,0.55345,0.5537,0.55345,0.55355,103400000.0
2009-04-21 15:09:00,0.5535,0.5536,0.55345,0.5536,34600000.0
2009-04-21 15:10:00,0.5536,0.5538,0.5534,0.5535,106600000.0
2009-04-21 15:11:00,0.55365,0.55385,0.5535,0.55365,123000000.0
2009-04-21 15:12:00,0.55355,0.5539,0.55345,0.5538,75600000.0
2009-04-21 15:13:00,0.5538,0.55395,0.5535,0.5538,125400000.0
2009-04-21 15:14:00,0.55375,0.55445,0.55365,0.5542,73400000.0
2009-04-21 15:15:00,0.5542,0.5542,0.5535,0.5537,108600000.0
2009-04-21 15:16:00,0.55375,0.5543,0.55365,0.55415,67000000.0
2009-04-21 15:17:00,0.5541,0.55415,0.55325,0.55335,53600000.0
2009-04-21 15:18:00,0.55335,0.5536,0.5533,0.5533,53000000.0
2009-04-21 15:19:00,0.5533,0.5537,0.5533,0.55365,127000000.0
2009-04-21 15:20:00,0.55365,0.5537,0.55335,0.5536,35600000.0
2009-04-21 15:21:00,0.5536,0.5537,0.5532,0.5535,48200000.0
2009-04-21 15:22:00,0.5535,0.55375,0.5535,0.5535,28000000.0
2009-04-21 15:23:00,0.5535,0.5538,0.5535,0.5537,48400000.0
2009-04-21 15:24:00,0.5537,0.55385,0.5537,0.55375,24000000.0
2009-04-21 15:25:00,0.5537,0.55385,0.5536,0.5538,71400000.0
2009-04-21 15:26:00,0.5538,0.55385,0.55375,0.55385,30600000.0
2009-04-21 15:27:00,0.55395,0.5542,0.55375,0.55395,56400000.0
2009-04-21 15:28:00,0.554,0.554,0.5534,0.5534,36000000.0
2009-04-21 15:29:00,0.5533,0.55335,0.55325,0.55325,56000000.0
2009-04-21 15:30:00,0.5534,0.5537,0.5532,0.55335,71400000.0
2009-04-21 15:31:00,0.5533,0.55355,0.5533,0.5534,75400000.0
2009-04-21 15:32:00,0.5534,0.5534,0.5533,0.5533,51200000.0
2009-04-21 15:33:00,0.5534,0.5536,0.55335,0.5536,20600000.0
2009-04-21 15:34:00,0.55365,0.5541,0.55365,0.5539,32600000.0
2009-04-21 15:35:00,0.5541,0.5553,0.554,0.5553,138800000.0
2009-04-21 15:36:00,0.5554,0.5559,0.5554,0.5556,89600000.0
2009-04-21 15:37:00,0.5555,0.5555,0.55525,0.55525,69800000.0
2009-04-21 15:38:00,0.5555,0.5559,0.5555,0.5559,37200000.0
2009-04-21 15:39:00,0.55595,0.5569,0.55595,0.5568,70424800.0
2009-04-21 15:40:00,0.5568,0.5575,0.5567,0.5575,60000000.0
2009-04-21 15:41:00,0.55755,0.55755,0.5569,0.557,54600000.0
2009-04-21 15:42:00,0.55695,0.55695,0.5567,0.5567,42600000.0
2009-04-21 15:43:00,0.5568,0.5568,0.5567,0.5567,24800000.0
2009-04-21 15:44:00,0.5569,0.55705,0.55615,0.55635,78600000.0
2009-04-21 15:45:00,0.55595,0.5564,0.5559,0.5562,45000000.0
2009-04-21 15:46:00,0.55635,0.55635,0.55615,0.5562,34000000.0
2009-04-21 15:47:00,0.55605,0.55608,0.55597,0.55608,28000000.0
2009-04-21 15:48:00,0.5562,0.5565,0.5562,0.5564,55800000.0
2009-04-21 15:49:00,0.5564,0.5564,0.5563,0.5563,26800000.0
2009-04-21 15:50:00,0.5563,0.5568,0.5563,0.5568,31800000.0
2009-04-21 15:51:00,0.5567,0.55795,0.5566,0.5579,98000000.0
2009-04-21 15:52:00,0.5579,0.55795,0.55735,0.55765,47000000.0
2009-04-21 15:53:00,0.5576,0.55765,0.5572,0.55755,40000000.0
2009-04-21 15:54:00,0.5576,0.5579,0.5574,0.5574,78400000.0
2009-04-21 15:55:00,0.5574,0.5575,0.55675,0.55675,95800000.0
2009-04-21 15:56:00,0.55675,0.557,0.5567,0.55685,73600000.0
2009-04-21 15:57:00,0.55685,0.5569,0.55645,0.5568,115800000.0
2009-04-21 15:58:00,0.55675,0.55685,0.55645,0.55645,107800000.0
2009-04-21 15:59:00,0.5566,0.55675,0.55625,0.55625,79000000.0
2009-04-21 16:00:00,0.55635,0.55645,0.55625,0.55635,88600000.0
2009-04-21 16:01:00,0.5563,0.55645,0.5561,0.55615,110800000.0
2009-04-21 16:02:00,0.55615,0.55615,0.55555,0.55555,72200000.0
2009-04-21 16:03:00,0.5556,0.5556,0.55505,0.55535,152400000.0
2009-04-21 16:04:00,0.5557,0.55605,0.5556,0.5558,51000000.0
2009-04-21 16:05:00,0.5558,0.5558,0.55525,0.55525,87200000.0
2009-04-21 16:06:00,0.5552,0.55615,0.5552,0.55585,152200000.0
2009-04-21 16:07:00,0.5559,0.5562,0.5559,0.55615,113000000.0
2009-04-21 16:08:00,0.5559,0.556,0.55575,0.556,73200000.0
2009-04-21 16:09:00,0.55605,0.5563,0.5559,0.5562,103400000.0
2009-04-21 16:10:00,0.55615,0.55615,0.556,0.556,16600000.0
2009-04-21 16:11:00,0.556,0.5561,0.55595,0.556,24400000.0
2009-04-21 16:12:00,0.55605,0.5563,0.55605,0.5562,65400000.0
2009-04-21 16:13:00,0.5561,0.5561,0.5557,0.5557,120200000.0
2009-04-21 16:14:00,0.55575,0.55585,0.5556,0.55565,122000001.0
2009-04-21 16:15:00,0.5555,0.5559,0.5555,0.5557,81600000.0
2009-04-21 16:16:00,0.5557,0.5557,0.55545,0.55545,134800001.0
2009-04-21 16:17:00,0.5556,0.556,0.5556,0.55585,67400000.0
2009-04-21 16:18:00,0.5559,0.55605,0.55555,0.5556,118000000.0
2009-04-21 16:19:00,0.5556,0.55595,0.5556,0.55595,85400000.0
2009-04-21 16:20:00,0.556,0.5561,0.5557,0.55585,106000000.0
2009-04-21 16:21:00,0.5558,0.55585,0.5556,0.55565,59200000.0
2009-04-21 16:22:00,0.55565,0.55595,0.5556,0.55585,56600000.0
2009-04-21 16:23:00,0.5558,0.5561,0.5558,0.5559,303200001.0
2009-04-21 16:24:00,0.5559,0.556,0.55575,0.55585,256200000.0
2009-04-21 16:25:00,0.5558,0.5559,0.55535,0.5557,146800000.0
2009-04-21 16:26:00,0.5557,0.55585,0.5553,0.5555,160600000.0
2009-04-21 16:27:00,0.55545,0.5555,0.5553,0.5554,52800000.0
2009-04-21 16:28:00,0.5554,0.5554,0.555,0.55525,209400000.0
2009-04-21 16:29:00,0.55525,0.55565,0.5551,0.5556,124400000.0
2009-04-21 16:30:00,0.55565,0.5558,0.5554,0.5554,93000000.0
2009-04-21 16:31:00,0.5553,0.5557,0.5553,0.55555,128600000.0
2009-04-21 16:32:00,0.5556,0.5557,0.55555,0.55555,61200000.0
2009-04-21 16:33:00,0.5556,0.5556,0.5551,0.5551,33000000.0
2009-04-21 16:34:00,0.555,0.5551,0.555,0.555,30600000.0
2009-04-21 16:35:00,0.55505,0.5554,0.55505,0.5551,78200000.0
2009-04-21 16:36:00,0.555,0.55555,0.555,0.55555,67400000.0
2009-04-21 16:37:00,0.5556,0.55585,0.5556,0.55575,28800000.0
2009-04-21 16:38:00,0.55575,0.5559,0.55575,0.5559,8400000.0
2009-04-21 16:39:00,0.556,0.556,0.5558,0.5558,22200000.0
2009-04-21 16:40:00,0.5558,0.5558,0.5558,0.5558,15200000.0
2009-04-21 16:41:00,0.5558,0.5558,0.5558,0.5558,7400000.0
2009-04-21 16:42:00,0.5558,0.5558,0.5555,0.55555,37800000.0
2009-04-21 16:43:00,0.55575,0.55575,0.5554,0.55545,24000000.0
2009-04-21 16:44:00,0.5555,0.556,0.5555,0.55595,81800000.0
2009-04-21 16:45:00,0.5561,0.5561,0.55595,0.5561,40400000.0
2009-04-21 16:46:00,0.55615,0.55635,0.5561,0.55625,67000000.0
2009-04-21 16:47:00,0.55625,0.55625,0.5562,0.5562,17000000.0
2009-04-21 16:48:00,0.5562,0.5564,0.5562,0.55625,42200000.0
2009-04-21 16:49:00,0.55655,0.5566,0.55625,0.55625,125200000.0
2009-04-21 16:50:00,0.55625,0.55665,0.5562,0.55625,109400000.0
2009-04-21 16:51:00,0.5566,0.5567,0.55655,0.55655,40200000.0
2009-04-21 16:52:00,0.5565,0.5566,0.55615,0.5563,60800000.0
2009-04-21 16:53:00,0.5564,0.5565,0.55635,0.5564,37200000.0
2009-04-21 16:54:00,0.5564,0.5564,0.55615,0.55615,46000000.0
2009-04-21 16:55:00,0.5562,0.5564,0.5562,0.5562,21600000.0
2009-04-21 16:56:00,0.5562,0.5563,0.55615,0.5562,95000000.0
2009-04-21 16:57:00,0.5562,0.5565,0.5562,0.5564,24200000.0
2009-04-21 16:58:00,0.5565,0.5568,0.55635,0.5568,117600000.0
2009-04-21 16:59:00,0.55675,0.557,0.5566,0.5568,170400000.0
2009-04-21 17:00:00,0.5567,0.557,0.55655,0.55685,152000000.0
2009-04-21 17:01:00,0.5568,0.557,0.55665,0.5568,92800000.0
2009-04-21 17:02:00,0.5568,0.557,0.55675,0.55695,94400000.0
2009-04-21 17:03:00,0.55695,0.55715,0.55695,0.55705,60200000.0
2009-04-21 17:04:00,0.55715,0.55735,0.5571,0.55715,95400000.0
2009-04-21 17:05:00,0.5572,0.5577,0.5572,0.5577,29000000.0
2009-04-21 17:06:00,0.5576,0.55765,0.5575,0.5575,13600000.0
2009-04-21 17:07:00,0.55755,0.55775,0.5575,0.55775,26200000.0
2009-04-21 17:08:00,0.558,0.5581,0.55775,0.5578,99200000.0
2009-04-21 17:09:00,0.5578,0.55805,0.5577,0.55805,107800000.0
2009-04-21 17:10:00,0.55805,0.5582,0.55805,0.5582,94800000.0
2009-04-21 17:11:00,0.5582,0.5582,0.5581,0.5582,35600000.0
2009-04-21 17:12:00,0.55805,0.5587,0.55805,0.5586,166200000.0
2009-04-21 17:13:00,0.55885,0.55915,0.5585,0.55865,90800000.0
2009-04-21 17:14:00,0.55875,0.55875,0.55865,0.55875,139600000.0
2009-04-21 17:15:00,0.5587,0.55915,0.5587,0.559,127200000.0
2009-04-21 17:16:00,0.559,0.55935,0.55895,0.5593,189600000.0
2009-04-21 17:17:00,0.5593,0.5595,0.5591,0.5592,230000000.0
2009-04-21 17:18:00,0.5592,0.5593,0.5588,0.5589,86400000.0
2009-04-21 17:19:00,0.5589,0.559,0.5586,0.5588,142800000.0
2009-04-21 17:20:00,0.55885,0.5594,0.55885,0.55925,152400000.0
2009-04-21 17:21:00,0.55945,0.55945,0.5592,0.55925,67600000.0
2009-04-21 17:22:00,0.5592,0.55925,0.5592,0.5592,20400000.0
2009-04-21 17:23:00,0.5592,0.5592,0.5588,0.5588,31000000.0
2009-04-21 17:24:00,0.5588,0.559,0.5588,0.55885,70800000.0
2009-04-21 17:25:00,0.5589,0.5594,0.5589,0.5594,98200000.0
2009-04-21 17:26:00,0.5594,0.5595,0.55935,0.55935,45000000.0
2009-04-21 17:27:00,0.55945,0.55955,0.5593,0.5594,49800000.0
2009-04-21 17:28:00,0.5594,0.5598,0.55935,0.5598,108324800.0
2009-04-21 17:29:00,0.55975,0.5598,0.55945,0.55965,124000000.0
2009-04-21 17:30:00,0.55965,0.55995,0.55955,0.55955,167199999.0
2009-04-21 17:31:00,0.5596,0.55995,0.5596,0.5598,99600001.0
2009-04-21 17:32:00,0.5598,0.55985,0.5597,0.55985,92000000.0
2009-04-21 17:33:00,0.55995,0.56025,0.55985,0.56005,139200000.0
2009-04-21 17:34:00,0.56,0.56,0.55985,0.56,52800000.0
2009-04-21 17:35:00,0.5601,0.5601,0.5598,0.55995,20000000.0
2009-04-21 17:36:00,0.56,0.56,0.5595,0.55965,60000000.0
2009-04-21 17:37:00,0.55955,0.56015,0.5594,0.56,154800000.0
2009-04-21 17:38:00,0.56005,0.56025,0.55975,0.5601,120200000.0
2009-04-21 17:39:00,0.5601,0.56085,0.5601,0.5607,233400000.0
2009-04-21 17:40:00,0.5607,0.561,0.5607,0.561,106000000.0
2009-04-21 17:41:00,0.5611,0.5614,0.5608,0.5614,158800000.0
2009-04-21 17:42:00,0.5615,0.5618,0.56115,0.5615,239800000.0
2009-04-21 17:43:00,0.56165,0.56255,0.56165,0.5624,173400000.0
2009-04-21 17:44:00,0.5624,0.5626,0.56195,0.56235,192400000.0
2009-04-21 17:45:00,0.5624,0.5628,0.56235,0.56235,129200000.0
2009-04-21 17:46:00,0.56235,0.5627,0.5622,0.5625,188000000.0
2009-04-21 17:47:00,0.5624,0.5624,0.5616,0.5624,149000000.0
2009-04-21 17:48:00,0.5622,0.5626,0.5622,0.5624,65000000.0
2009-04-21 17:49:00,0.56235,0.56325,0.5623,0.56325,139600000.0
2009-04-21 17:50:00,0.5632,0.5635,0.5625,0.563,250400000.0
2009-04-21 17:51:00,0.563,0.563,0.56255,0.5626,153600000.0
2009-04-21 17:52:00,0.5626,0.5626,0.56255,0.56255,55600000.0
2009-04-21 17:53:00,0.56255,0.5626,0.56195,0.5622,93400000.0
2009-04-21 17:54:00,0.56215,0.56255,0.56205,0.5625,127000000.0
2009-04-21 17:55:00,0.5624,0.5626,0.5623,0.5626,39800000.0
2009-04-21 17:56:00,0.5626,0.5631,0.5624,0.5628,47400000.0
2009-04-21 17:57:00,0.56285,0.56285,0.56265,0.56275,8200000.0
2009-04-21 17:58:00,0.5628,0.56295,0.56265,0.56285,74200000.0
2009-04-21 17:59:00,0.5629,0.5631,0.5625,0.5625,138400000.0
2009-04-21 18:00:00,0.5625,0.56265,0.56225,0.56225,68200000.0
2009-04-21 18:01:00,0.5623,0.56235,0.56185,0.5621,189400000.0
2009-04-21 18:02:00,0.562,0.5622,0.5618,0.5622,92400000.0
2009-04-21 18:03:00,0.5621,0.5623,0.562,0.562,149400000.0
2009-04-21 18:04:00,0.562,0.562,0.562,0.562,51600000.0
2009-04-21 18:05:00,0.562,0.5624,0.562,0.5622,67400000.0
2009-04-21 18:06:00,0.5622,0.56245,0.562,0.5621,251000003.0
2009-04-21 18:07:00,0.5621,0.5625,0.5621,0.5625,110800000.0
2009-04-21 18:08:00,0.5625,0.5626,0.5621,0.5621,63400000.0
2009-04-21 18:09:00,0.5621,0.5622,0.56155,0.56155,120400000.0
2009-04-21 18:10:00,0.5616,0.5617,0.5615,0.5616,62000000.0
2009-04-21 18:11:00,0.5616,0.5616,0.5615,0.5615,30400000.0
2009-04-21 18:12:00,0.56145,0.5619,0.56145,0.56175,119800000.0
2009-04-21 18:13:00,0.56175,0.5621,0.5616,0.5616,129800000.0
2009-04-21 18:14:00,0.5617,0.5618,0.56165,0.5618,10600000.0
2009-04-21 18:15:00,0.5619,0.5619,0.5618,0.5618,12200000.0
2009-04-21 18:16:00,0.5619,0.562,0.5618,0.5619,25600000.0
2009-04-21 18:17:00,0.5618,0.5619,0.5618,0.5619,9600000.0
2009-04-21 18:18:00,0.5619,0.5623,0.5618,0.5623,34200000.0
2009-04-21 18:19:00,0.5622,0.5623,0.5621,0.5623,25600000.0
2009-04-21 18:20:00,0.5623,0.5631,0.5622,0.5631,68600000.0
2009-04-21 18:21:00,0.563,0.563,0.5626,0.5629,92800000.0
2009-04-21 18:22:00,0.5628,0.5629,0.5625,0.5626,41400000.0
2009-04-21 18:23:00,0.5626,0.5627,0.5626,0.5626,11200000.0
2009-04-21 18:24:00,0.5626,0.5626,0.5625,0.5625,23200000.0
2009-04-21 18:25:00,0.5624,0.5625,0.5624,0.56245,21200000.0
2009-04-21 18:26:00,0.5624,0.5628,0.56225,0.5627,103200000.0
2009-04-21 18:27:00,0.5628,0.563,0.5628,0.5628,117400000.0
2009-04-21 18:28:00,0.5627,0.5627,0.5622,0.5622,63000000.0
2009-04-21 18:29:00,0.5622,0.5627,0.5622,0.5625,57400000.0
2009-04-21 18:30:00,0.5626,0.5626,0.5625,0.5626,9600000.0
2009-04-21 18:31:00,0.56253,0.56256,0.56238,0.5624,50600000.0
2009-04-21 18:32:00,0.5625,0.5632,0.5625,0.5632,34400000.0
2009-04-21 18:33:00,0.5632,0.5633,0.5631,0.5632,63800000.0
2009-04-21 18:34:00,0.5632,0.5632,0.56315,0.56315,3200000.0
2009-04-21 18:35:00,0.5633,0.5633,0.56325,0.56325,28800000.0
2009-04-21 18:36:00,0.5632,0.5634,0.56275,0.5633,58600000.0
2009-04-21 18:37:00,0.5633,0.5633,0.5629,0.56295,69200000.0
2009-04-21 18:38:00,0.56295,0.5631,0.5629,0.5629,25000000.0
2009-04-21 18:39:00,0.56285,0.5629,0.5628,0.5629,5200000.0
2009-04-21 18:40:00,0.56285,0.56325,0.56285,0.56325,16400000.0
2009-04-21 18:41:00,0.56325,0.5635,0.5629,0.56315,36200000.0
2009-04-21 18:42:00,0.5632,0.5633,0.56315,0.56315,14800000.0
2009-04-21 18:43:00,0.56315,0.56315,0.5631,0.5631,5000000.0
2009-04-21 18:44:00,0.5631,0.5631,0.56305,0.56305,8800000.0
2009-04-21 18:45:00,0.56305,0.5635,0.56305,0.5634,80800000.0
2009-04-21 18:46:00,0.5634,0.56345,0.56335,0.56345,23400000.0
2009-04-21 18:47:00,0.5635,0.5637,0.5634,0.5637,39200000.0
2009-04-21 18:48:00,0.56365,0.5642,0.56365,0.56415,34600000.0
2009-04-21 18:49:00,0.5642,0.56425,0.56405,0.56405,21400000.0
2009-04-21 18:50:00,0.56395,0.5641,0.5636,0.5641,45000000.0
2009-04-21 18:51:00,0.56415,0.5646,0.56415,0.5645,53400000.0
2009-04-21 18:52:00,0.5645,0.5645,0.56425,0.5643,76800000.0
2009-04-21 18:53:00,0.5643,0.5645,0.5643,0.5645,43800000.0
2009-04-21 18:54:00,0.56455,0.5656,0.5645,0.5648,203400000.0
2009-04-21 18:55:00,0.5651,0.5653,0.56455,0.5649,126600000.0
2009-04-21 18:56:00,0.5649,0.5652,0.5647,0.5647,176400001.0
2009-04-21 18:57:00,0.5647,0.5652,0.56455,0.5647,68024800.0
2009-04-21 18:58:00,0.5646,0.56465,0.564,0.5641,89200000.0
2009-04-21 18:59:00,0.564,0.564,0.5634,0.5634,56600000.0
2009-04-21 19:00:00,0.5634,0.56375,0.5634,0.56355,43400000.0
2009-04-21 19:01:00,0.56355,0.56365,0.56345,0.56365,7324800.0
2009-04-21 19:02:00,0.5636,0.5636,0.5634,0.56355,9000000.0
2009-04-21 19:03:00,0.5634,0.56395,0.5633,0.5637,51400000.0
2009-04-21 19:04:00,0.5636,0.5637,0.56335,0.56355,68400000.0
2009-04-21 19:05:00,0.56355,0.56355,0.56335,0.5634,43600000.0
2009-04-21 19:06:00,0.5633,0.5639,0.5633,0.5639,56000000.0
2009-04-21 19:07:00,0.5638,0.5639,0.5634,0.5634,90400000.0
2009-04-21 19:08:00,0.5634,0.5635,0.5634,0.5634,19400000.0
2009-04-21 19:09:00,0.5634,0.5634,0.5633,0.5634,23800000.0
2009-04-21 19:10:00,0.5634,0.56345,0.56325,0.56325,56200000.0
2009-04-21 19:11:00,0.56325,0.56365,0.56325,0.5634,49800000.0
2009-04-21 19:12:00,0.5634,0.5637,0.5634,0.5637,29800000.0
2009-04-21 19:13:00,0.5638,0.5643,0.5637,0.5641,69000000.0
2009-04-21 19:14:00,0.56395,0.56415,0.5634,0.56375,74400000.0
2009-04-21 19:15:00,0.5636,0.5636,0.56355,0.56355,2200000.0
2009-04-21 19:16:00,0.5637,0.5637,0.56335,0.5634,10000000.0
2009-04-21 19:17:00,0.56335,0.56385,0.56335,0.56365,34400000.0
2009-04-21 19:18:00,0.5636,0.5637,0.5633,0.5633,49800000.0
2009-04-21 19:19:00,0.56335,0.5634,0.56315,0.56315,5000000.0
2009-04-21 19:20:00,0.563,0.56305,0.56285,0.56285,23800000.0
2009-04-21 19:21:00,0.5629,0.563,0.5626,0.5626,28400000.0
2009-04-21 19:22:00,0.5625,0.5625,0.5624,0.56245,24200000.0
2009-04-21 19:23:00,0.56235,0.56235,0.56205,0.56205,80400000.0
2009-04-21 19:24:00,0.56205,0.5622,0.56205,0.5622,14800000.0
2009-04-21 19:25:00,0.5621,0.5621,0.562,0.5621,20200000.0
2009-04-21 19:26:00,0.5621,0.5621,0.5621,0.5621,7400000.0
2009-04-21 19:27:00,0.56205,0.5622,0.56205,0.5622,3200000.0
2009-04-21 19:28:00,0.5621,0.5621,0.56145,0.56175,40400000.0
2009-04-21 19:29:00,0.56175,0.5618,0.5616,0.5616,17800000.0
2009-04-21 19:30:00,0.5615,0.5617,0.5614,0.5617,43400000.0
2009-04-21 19:31:00,0.5619,0.562,0.56175,0.56175,19000000.0
2009-04-21 19:32:00,0.56175,0.56175,0.5614,0.5615,29600000.0
2009-04-21 19:33:00,0.5617,0.562,0.5617,0.5617,37400000.0
2009-04-21 19:34:00,0.56175,0.5622,0.56175,0.562,59000000.0
2009-04-21 19:35:00,0.5621,0.5628,0.5621,0.5627,63800000.0
2009-04-21 19:36:00,0.5627,0.5627,0.5619,0.5623,80800000.0
2009-04-21 19:37:00,0.56215,0.5622,0.5621,0.5622,31600000.0
2009-04-21 19:38:00,0.56215,0.5629,0.5621,0.56275,59800000.0
2009-04-21 19:39:00,0.5627,0.5628,0.5626,0.5627,36800000.0
2009-04-21 19:40:00,0.56217,0.56249,0.56209,0.56225,49600000.0
2009-04-21 19:41:00,0.5625,0.5625,0.56245,0.5625,13400000.0
2009-04-21 19:42:00,0.5625,0.5629,0.5625,0.5627,64800000.0
2009-04-21 19:43:00,0.5627,0.5627,0.5627,0.5627,3200000.0
2009-04-21 19:44:00,0.5627,0.5627,0.56245,0.56245,7400000.0
2009-04-21 19:45:00,0.562,0.56241,0.562,0.56227,8000000.0
2009-04-21 19:46:00,0.5627,0.56285,0.56245,0.5625,39400000.0
2009-04-21 19:47:00,0.5626,0.5626,0.5625,0.5625,13200000.0
2009-04-21 19:48:00,0.56218,0.56218,0.56203,0.56203,56600000.0
2009-04-21 19:49:00,0.56203,0.56208,0.56203,0.56203,21200000.0
2009-04-21 19:50:00,0.56204,0.56253,0.56199,0.56253,26600000.0
2009-04-21 19:51:00,0.5625,0.5625,0.5625,0.5625,4400000.0
2009-04-21 19:52:00,0.5625,0.5627,0.5625,0.5625,81400000.0
2009-04-21 19:53:00,0.5627,0.5627,0.5625,0.5626,57400000.0
2009-04-21 19:54:00,0.5626,0.5626,0.5626,0.5626,7400000.0
2009-04-21 19:55:00,0.5625,0.5627,0.5625,0.5626,30000000.0
2009-04-21 19:56:00,0.5627,0.56295,0.5625,0.5628,41000000.0
2009-04-21 19:57:00,0.56295,0.5636,0.56295,0.5636,30200000.0
2009-04-21 19:58:00,0.5636,0.56385,0.5633,0.5633,65600000.0
2009-04-21 19:59:00,0.56311,0.56315,0.56281,0.56281,21000000.0
2009-04-21 20:00:00,0.5633,0.564,0.5633,0.564,16600000.0
2009-04-21 20:01:00,0.5639,0.5639,0.5639,0.5639,1200000.0
2009-04-21 20:02:00,0.56385,0.5639,0.56385,0.56385,8800000.0
2009-04-21 20:03:00,0.5638,0.56385,0.5638,0.56385,4400000.0
2009-04-21 20:04:00,0.5638,0.564,0.5638,0.564,18000000.0
2009-04-21 20:05:00,0.56395,0.56395,0.5633,0.5633,30800000.0
2009-04-21 20:06:00,0.5633,0.5633,0.56285,0.5629,52800000.0
2009-04-21 20:07:00,0.5629,0.5631,0.56285,0.5631,34000000.0
2009-04-21 20:08:00,0.56305,0.5631,0.5627,0.563,62400000.0
2009-04-21 20:09:00,0.56295,0.5631,0.5629,0.5629,29400000.0
2009-04-21 20:10:00,0.56295,0.5631,0.5628,0.5629,35200000.0
2009-04-21 20:11:00,0.5629,0.5631,0.5628,0.5629,47800000.0
2009-04-21 20:12:00,0.5629,0.563,0.5626,0.5627,32400000.0
2009-04-21 20:13:00,0.5628,0.5628,0.5627,0.5627,16200000.0
2009-04-21 20:14:00,0.5624,0.5626,0.56235,0.5626,46200000.0
2009-04-21 20:15:00,0.56246,0.5625,0.56216,0.56216,21600000.0
2009-04-21 20:16:00,0.5626,0.5626,0.56225,0.5623,53600000.0
2009-04-21 20:17:00,0.56245,0.56245,0.56225,0.5623,22800000.0
2009-04-21 20:18:00,0.56215,0.56215,0.5621,0.5621,3000000.0
2009-04-21 20:19:00,0.56225,0.5623,0.5621,0.5621,11600000.0
2009-04-21 20:20:00,0.5623,0.5623,0.5621,0.5621,7000000.0
2009-04-21 20:21:00,0.5621,0.5621,0.5621,0.5621,2000000.0
2009-04-21 20:22:00,0.5623,0.5623,0.56215,0.56225,11200000.0
2009-04-21 20:23:00,0.5623,0.5623,0.5622,0.5623,7600000.0
2009-04-21 20:24:00,0.56225,0.5623,0.5622,0.5622,5200000.0
2009-04-21 20:25:00,0.5623,0.5623,0.5615,0.5615,41400000.0
2009-04-21 20:26:00,0.56165,0.5617,0.56145,0.5616,19200000.0
2009-04-21 20:27:00,0.5616,0.562,0.56155,0.56185,47600000.0
2009-04-21 20:28:00,0.5618,0.5618,0.56155,0.5618,37400000.0
2009-04-21 20:29:00,0.56195,0.562,0.56195,0.562,6200000.0
2009-04-21 20:30:00,0.562,0.5626,0.562,0.5624,95600000.0
2009-04-21 20:31:00,0.5623,0.5625,0.5616,0.5622,86000000.0
2009-04-21 20:32:00,0.5622,0.56225,0.5621,0.56225,39000000.0
2009-04-21 20:33:00,0.56225,0.56225,0.56165,0.5619,26400000.0
2009-04-21 20:34:00,0.56114,0.56183,0.56114,0.56165,61200000.0
2009-04-21 20:35:00,0.562,0.5627,0.562,0.56245,40400000.0
2009-04-21 20:36:00,0.56265,0.5627,0.56225,0.56225,73600000.0
2009-04-21 20:37:00,0.56225,0.5625,0.56225,0.5625,24000000.0
2009-04-21 20:38:00,0.5625,0.5626,0.56245,0.56255,68800000.0
2009-04-21 20:39:00,0.56255,0.56255,0.56245,0.56245,21000000.0
2009-04-21 20:40:00,0.56245,0.56255,0.56245,0.56245,62600000.0
2009-04-21 20:41:00,0.56245,0.56255,0.56245,0.56255,32600000.0
2009-04-21 20:42:00,0.56225,0.56255,0.5621,0.5621,34600000.0
2009-04-21 20:43:00,0.5622,0.5622,0.5622,0.5622,2000000.0
2009-04-21 20:44:00,0.56215,0.5622,0.5621,0.5621,7000000.0
2009-04-21 20:45:00,0.56215,0.5624,0.56215,0.56215,15400000.0
2009-04-21 20:46:00,0.5622,0.56245,0.5621,0.5621,4200000.0
2009-04-21 20:47:00,0.56225,0.5623,0.56225,0.5623,3000000.0
2009-04-21 20:48:00,0.56225,0.5623,0.56215,0.56225,10000000.0
2009-04-21 20:49:00,0.5622,0.5622,0.56215,0.56215,2000000.0
2009-04-21 20:50:00,0.5622,0.5622,0.5622,0.5622,1000000.0
2009-04-21 20:51:00,0.5623,0.5623,0.5622,0.5622,46000000.0
2009-04-21 20:52:00,0.5622,0.56225,0.5618,0.562,78800000.0
2009-04-21 20:53:00,0.562,0.562,0.5613,0.5615,65600000.0
2009-04-21 20:54:00,0.56155,0.56195,0.56155,0.56195,11400000.0
2009-04-21 20:55:00,0.56195,0.56195,0.56185,0.56185,3000000.0
2009-04-21 20:56:00,0.56185,0.5619,0.56185,0.5619,9600000.0
2009-04-21 20:57:00,0.5619,0.5619,0.5619,0.5619,3200000.0
2009-04-21 20:58:00,0.56195,0.56195,0.56195,0.56195,1000000.0
2009-04-21 20:59:00,0.56195,0.56195,0.5618,0.56185,14800000.0
2009-04-21 21:00:00,0.5618,0.56185,0.56175,0.5618,12000000.0
2009-04-21 21:01:00,0.5617,0.5617,0.5616,0.5616,17000000.0
2009-04-21 21:02:00,0.56155,0.5617,0.56155,0.5617,9800000.0
2009-04-21 21:03:00,0.5617,0.5618,0.5617,0.5618,5200000.0
2009-04-21 21:04:00,0.5619,0.5619,0.5618,0.5618,6400000.0
2009-04-21 21:05:00,0.5618,0.5619,0.5617,0.5617,22600000.0
2009-04-21 21:06:00,0.5617,0.5617,0.5617,0.5617,6400000.0
2009-04-21 21:07:00,0.5617,0.5617,0.5616,0.5617,7800000.0
2009-04-21 21:08:00,0.56175,0.5624,0.56175,0.5624,56400000.0
2009-04-21 21:09:00,0.5624,0.56265,0.5621,0.5625,51600000.0
2009-04-21 21:10:00,0.56255,0.5628,0.56255,0.5628,19400000.0
2009-04-21 21:11:00,0.56275,0.56385,0.56275,0.56365,45600000.0
2009-04-21 21:12:00,0.56375,0.5642,0.56355,0.56355,28400000.0
2009-04-21 21:13:00,0.56355,0.56355,0.5633,0.5633,5200000.0
2009-04-21 21:14:00,0.56325,0.56325,0.56305,0.56305,3200000.0
2009-04-21 21:15:00,0.5633,0.56415,0.5633,0.56415,18600000.0
2009-04-21 21:16:00,0.56415,0.56495,0.56405,0.56405,95400000.0
2009-04-21 21:17:00,0.56425,0.56445,0.56325,0.5638,164800000.0
2009-04-21 21:18:00,0.5637,0.5643,0.5636,0.5638,71000000.0
2009-04-21 21:19:00,0.56376,0.56381,0.56347,0.56381,33600000.0
2009-04-21 21:20:00,0.56367,0.56392,0.56346,0.56346,23200000.0
2009-04-21 21:21:00,0.56375,0.56385,0.56375,0.56385,17000000.0
2009-04-21 21:22:00,0.5639,0.5642,0.56385,0.5642,41600000.0
2009-04-21 21:23:00,0.5641,0.5643,0.5637,0.5637,53000000.0
2009-04-21 21:24:00,0.56358,0.56371,0.56358,0.56368,10200000.0
2009-04-21 21:25:00,0.56331,0.56345,0.56331,0.56345,23000000.0
2009-04-21 21:26:00,0.56385,0.5639,0.56385,0.5639,5800000.0
2009-04-21 21:27:00,0.5639,0.5639,0.5635,0.5639,16200000.0
2009-04-21 21:28:00,0.5637,0.5637,0.56345,0.5635,32200000.0
2009-04-21 21:29:00,0.5635,0.5635,0.56215,0.5625,125400000.0
2009-04-21 21:30:00,0.5625,0.5634,0.5625,0.5625,64000000.0
2009-04-21 21:31:00,0.5625,0.5629,0.5623,0.5628,30800000.0
2009-04-21 21:32:00,0.5628,0.5628,0.56255,0.56255,7800000.0
2009-04-21 21:33:00,0.56265,0.56265,0.56265,0.56265,1000000.0
2009-04-21 21:34:00,0.56275,0.5633,0.56275,0.5633,14200000.0
2009-04-21 21:35:00,0.56345,0.5636,0.56345,0.56345,12600000.0
2009-04-21 21:36:00,0.5634,0.5634,0.5633,0.5633,6800000.0
2009-04-21 21:37:00,0.5633,0.5633,0.56325,0.5633,9000000.0
2009-04-21 21:38:00,0.5633,0.5633,0.5632,0.5632,6400000.0
2009-04-21 21:39:00,0.5632,0.5632,0.5632,0.5632,9600000.0
2009-04-21 21:40:00,0.56325,0.5635,0.5631,0.5631,35600000.0
2009-04-21 21:41:00,0.5631,0.5631,0.5631,0.5631,3200000.0
2009-04-21 21:42:00,0.5631,0.5631,0.56305,0.56305,4200000.0
2009-04-21 21:43:00,0.56247,0.56288,0.56242,0.56267,151000000.0
2009-04-21 21:44:00,0.56285,0.5629,0.56205,0.56205,20400000.0
2009-04-21 21:45:00,0.562,0.5632,0.5616,0.563,104000000.0
2009-04-21 21:46:00,0.563,0.5632,0.563,0.5632,31400000.0
2009-04-21 21:47:00,0.5632,0.5632,0.5626,0.5627,75800000.0
2009-04-21 21:48:00,0.5626,0.5626,0.5626,0.5626,8000000.0
2009-04-21 21:49:00,0.5628,0.5628,0.5626,0.5626,11200000.0
2009-04-21 21:50:00,0.5627,0.5628,0.5626,0.5627,20400000.0
2009-04-21 21:51:00,0.56265,0.5629,0.56265,0.5629,17000000.0
2009-04-21 21:52:00,0.5629,0.5629,0.5628,0.5628,12800000.0
2009-04-21 21:53:00,0.5628,0.5629,0.5627,0.5628,23600000.0
2009-04-21 21:54:00,0.5627,0.5629,0.5627,0.5629,6400000.0
2009-04-21 21:55:00,0.5628,0.5632,0.56265,0.5628,43600000.0
2009-04-21 21:56:00,0.5628,0.563,0.5628,0.563,9600000.0
2009-04-21 21:57:00,0.563,0.563,0.5628,0.5628,9600000.0
2009-04-21 21:58:00,0.563,0.563,0.563,0.563,6400000.0
2009-04-21 21:59:00,0.563,0.563,0.563,0.563,3200000.0
2009-04-21 22:00:00,0.563,0.5637,0.56275,0.5637,14000000.0
2009-04-21 22:01:00,0.56355,0.56355,0.56355,0.56355,3400000.0
2009-04-21 22:02:00,0.56375,0.56395,0.56375,0.56395,4600000.0
2009-04-21 22:03:00,0.56405,0.56425,0.56405,0.56415,27200000.0
2009-04-21 22:04:00,0.5642,0.56425,0.56415,0.5642,12400000.0
2009-04-21 22:05:00,0.5642,0.5642,0.5641,0.5642,14000000.0
2009-04-21 22:06:00,0.5642,0.5642,0.56415,0.56415,10800000.0
2009-04-21 22:07:00,0.5644,0.5645,0.5644,0.5645,18000000.0
2009-04-21 22:08:00,0.56445,0.56445,0.56395,0.56405,28800000.0
2009-04-21 22:09:00,0.56415,0.56415,0.56405,0.56405,6800000.0
2009-04-21 22:10:00,0.56385,0.5643,0.56385,0.5643,28600000.0
2009-04-21 22:11:00,0.5641,0.5641,0.56365,0.56365,29600000.0
2009-04-21 22:12:00,0.56375,0.56375,0.56375,0.56375,1000000.0
2009-04-21 22:13:00,0.56375,0.5638,0.56375,0.5638,5400000.0
2009-04-21 22:14:00,0.56375,0.5641,0.5637,0.56375,27800000.0
2009-04-21 22:15:00,0.5638,0.5638,0.5638,0.5638,14800000.0
2009-04-21 22:16:00,0.5638,0.56385,0.56375,0.5638,18800000.0
2009-04-21 22:17:00,0.5638,0.56385,0.5638,0.56385,31000000.0
2009-04-21 22:18:00,0.56385,0.56385,0.56385,0.56385,1000000.0
2009-04-21 22:19:00,0.5636,0.56393,0.56353,0.56353,12200000.0
2009-04-21 22:20:00,0.56385,0.56385,0.5638,0.5638,4800000.0
2009-04-21 22:21:00,0.56385,0.56385,0.56385,0.56385,3000000.0
2009-04-21 22:22:00,0.56385,0.5645,0.56385,0.5645,41600000.0
2009-04-21 22:23:00,0.5644,0.5645,0.5642,0.5645,62400000.0
2009-04-21 22:24:00,0.5644,0.5644,0.5642,0.5643,23000000.0
2009-04-21 22:25:00,0.56415,0.56415,0.5639,0.56392,10400000.0
2009-04-21 22:26:00,0.56445,0.5645,0.56445,0.5645,23200000.0
2009-04-21 22:27:00,0.56398,0.56428,0.56373,0.56377,133000000.0
2009-04-21 22:28:00,0.5647,0.56475,0.5641,0.56415,19000000.0
2009-04-21 22:29:00,0.56435,0.5645,0.5642,0.56445,125200000.0
2009-04-21 22:30:00,0.5645,0.5645,0.56445,0.56445,27200000.0
2009-04-21 22:31:00,0.56417,0.56424,0.56402,0.56404,26000000.0
2009-04-21 22:32:00,0.5644,0.56445,0.5642,0.56445,47400000.0
2009-04-21 22:33:00,0.5642,0.56427,0.56413,0.56427,18000000.0
2009-04-21 22:34:00,0.56419,0.56425,0.56398,0.56398,8400000.0
2009-04-21 22:35:00,0.5645,0.5645,0.5645,0.5645,3400000.0
2009-04-21 22:36:00,0.56392,0.56424,0.5639,0.564,163800000.0
2009-04-21 22:37:00,0.5645,0.5645,0.5644,0.5644,19600000.0
2009-04-21 22:38:00,0.5644,0.56445,0.5642,0.5642,60400000.0
2009-04-21 22:39:00,0.5643,0.5645,0.5642,0.5643,37000000.0
2009-04-21 22:40:00,0.56425,0.56425,0.56425,0.56425,4800000.0
2009-04-21 22:41:00,0.5643,0.5643,0.5643,0.5643,3400000.0
2009-04-21 22:42:00,0.56425,0.5643,0.56425,0.5643,13000000.0
2009-04-21 22:43:00,0.56425,0.56435,0.5642,0.56425,31000000.0
2009-04-21 22:44:00,0.56425,0.5643,0.56425,0.5643,9200000.0
2009-04-21 22:45:00,0.5643,0.5643,0.5641,0.5642,58600000.0
2009-04-21 22:46:00,0.56415,0.56415,0.56335,0.5634,46200000.0
2009-04-21 22:47:00,0.5635,0.56385,0.56335,0.56365,76400000.0
2009-04-21 22:48:00,0.56365,0.56365,0.56365,0.56365,3400000.0
2009-04-21 22:49:00,0.5635,0.56365,0.5635,0.5635,11400000.0
2009-04-21 22:50:00,0.5635,0.56365,0.5635,0.5635,32400000.0
2009-04-21 22:51:00,0.56365,0.56365,0.56365,0.56365,6800000.0
2009-04-21 22:52:00,0.56365,0.56365,0.5635,0.5635,4400000.0
2009-04-21 22:53:00,0.5635,0.56365,0.5635,0.56365,5600000.0
2009-04-21 22:54:00,0.56365,0.56385,0.56365,0.56385,5600000.0
2009-04-21 22:55:00,0.56375,0.56375,0.5637,0.5637,5200000.0
2009-04-21 22:56:00,0.56344,0.56345,0.56316,0.56316,21400000.0
2009-04-21 22:57:00,0.5637,0.5637,0.5637,0.5637,2000000.0
2009-04-21 22:58:00,0.5636,0.56365,0.5635,0.56355,16400000.0
2009-04-21 22:59:00,0.5635,0.56365,0.5635,0.5635,18200000.0
2009-04-21 23:00:00,0.5635,0.5635,0.5635,0.5635,2400000.0
2009-04-21 23:01:00,0.56375,0.56383,0.56343,0.56343,56800000.0
2009-04-21 23:02:00,0.5635,0.5635,0.5635,0.5635,1200000.0
2009-04-21 23:03:00,0.5637,0.56376,0.5637,0.56376,3800000.0
2009-04-21 23:04:00,0.56372,0.56385,0.56368,0.56368,41400000.0
2009-04-21 23:05:00,0.5634,0.5634,0.5634,0.5634,2800000.0
2009-04-21 23:06:00,0.56345,0.5635,0.56345,0.5635,33000000.0
2009-04-21 23:07:00,0.5635,0.5635,0.5635,0.5635,4800000.0
2009-04-21 23:08:00,0.56337,0.56337,0.56313,0.56336,38400000.0
2009-04-21 23:09:00,0.56328,0.56332,0.56314,0.5633,18400000.0
2009-04-21 23:10:00,0.5635,0.56375,0.5635,0.56375,13200000.0
2009-04-21 23:11:00,0.56375,0.56375,0.56355,0.56355,3600000.0
2009-04-21 23:12:00,0.56365,0.5639,0.56365,0.56385,40600000.0
2009-04-21 23:13:00,0.56385,0.564,0.56355,0.56365,46200000.0
2009-04-21 23:14:00,0.56315,0.56341,0.56313,0.56318,36600000.0
2009-04-21 23:15:00,0.5634,0.5634,0.5631,0.5631,19800000.0
2009-04-21 23:16:00,0.56304,0.56329,0.56304,0.56318,33600000.0
2009-04-21 23:17:00,0.56355,0.5637,0.56355,0.5637,10200000.0
2009-04-21 23:18:00,0.56365,0.56365,0.56365,0.56365,3400000.0
2009-04-21 23:19:00,0.56327,0.56337,0.56309,0.56337,18000000.0
2009-04-21 23:20:00,0.56355,0.56355,0.56325,0.56325,5600000.0
2009-04-21 23:21:00,0.56335,0.56335,0.56325,0.56335,5000000.0
2009-04-21 23:22:00,0.56295,0.563,0.56295,0.56295,3000000.0
2009-04-21 23:23:00,0.5631,0.5632,0.56185,0.56215,10400000.0
2009-04-21 23:24:00,0.56225,0.56225,0.56165,0.56165,2200000.0
2009-04-21 23:25:00,0.5619,0.5622,0.5618,0.562,30600000.0
2009-04-21 23:26:00,0.56205,0.56215,0.56205,0.56215,5400000.0
2009-04-21 23:27:00,0.56215,0.56255,0.56215,0.56215,28200000.0
2009-04-21 23:28:00,0.56215,0.56235,0.56205,0.56215,21800000.0
2009-04-21 23:29:00,0.5621,0.56225,0.5621,0.56225,3000000.0
2009-04-21 23:30:00,0.562,0.562,0.562,0.562,1000000.0
2009-04-21 23:31:00,0.56215,0.56215,0.56215,0.56215,2000000.0
2009-04-21 23:32:00,0.5623,0.5623,0.5623,0.5623,1000000.0
2009-04-21 23:33:00,0.56225,0.56225,0.56225,0.56225,1000000.0
2009-04-21 23:34:00,0.56225,0.56225,0.56225,0.56225,1000000.0
2009-04-21 23:35:00,0.56215,0.56215,0.56215,0.56215,1000000.0
2009-04-21 23:36:00,0.56198,0.562,0.56174,0.56174,24000000.0
2009-04-21 23:37:00,0.5623,0.56235,0.5622,0.56235,5000000.0
2009-04-21 23:38:00,0.5624,0.56245,0.56235,0.56245,6000000.0
2009-04-21 23:39:00,0.5625,0.56275,0.5625,0.5627,28400000.0
2009-04-21 23:40:00,0.5626,0.5629,0.56245,0.5627,43600000.0
2009-04-21 23:41:00,0.56265,0.56305,0.56265,0.5628,13600000.0
2009-04-21 23:42:00,0.5628,0.5628,0.56265,0.56265,10400000.0
2009-04-21 23:43:00,0.56265,0.56265,0.562,0.562,22000000.0
2009-04-21 23:44:00,0.5621,0.5621,0.56205,0.5621,6600000.0
2009-04-21 23:45:00,0.5621,0.5621,0.5621,0.5621,2000000.0
2009-04-21 23:46:00,0.56235,0.56235,0.56235,0.56235,3400000.0
2009-04-21 23:47:00,0.56199,0.56211,0.56194,0.56207,37000000.0
2009-04-21 23:48:00,0.56198,0.56215,0.56184,0.56193,28800000.0
2009-04-21 23:49:00,0.56215,0.56215,0.56205,0.56205,13400000.0
2009-04-21 23:50:00,0.56205,0.56205,0.56205,0.56205,1000000.0
2009-04-21 23:51:00,0.56205,0.56205,0.56195,0.56195,18000000.0
2009-04-21 23:52:00,0.56185,0.56195,0.56175,0.56195,70400000.0
2009-04-21 23:53:00,0.562,0.562,0.562,0.562,13600000.0
2009-04-21 23:54:00,0.56177,0.56179,0.56161,0.56162,15000000.0
2009-04-21 23:55:00,0.56185,0.56205,0.5616,0.56205,19000000.0
2009-04-21 23:56:00,0.56205,0.56215,0.56205,0.56215,7000000.0
2009-04-21 23:57:00,0.5621,0.5621,0.56205,0.56205,10200000.0
2009-04-21 23:58:00,0.56177,0.56194,0.56167,0.56183,78000000.0
2009-04-21 23:59:00,0.56193,0.56195,0.56165,0.56169,16600000.0
2009-04-22 00:00:00,0.562,0.56215,0.562,0.56215,18600000.0
2009-04-22 00:01:00,0.56205,0.5622,0.562,0.562,23000000.0
2009-04-22 00:02:00,0.56179,0.56213,0.56161,0.56213,53400000.0
2009-04-22 00:03:00,0.56208,0.56208,0.56177,0.56187,41400000.0
2009-04-22 00:04:00,0.56193,0.5621,0.56192,0.562,77600000.0
2009-04-22 00:05:00,0.56196,0.56208,0.56175,0.56175,72200000.0
2009-04-22 00:06:00,0.562,0.562,0.562,0.562,4000000.0
2009-04-22 00:07:00,0.562,0.562,0.562,0.562,11200000.0
2009-04-22 00:08:00,0.562,0.562,0.5618,0.5618,12400000.0
2009-04-22 00:09:00,0.5617,0.5617,0.5617,0.5617,5600000.0
2009-04-22 00:10:00,0.56165,0.56165,0.56145,0.56165,22000000.0
2009-04-22 00:11:00,0.5618,0.5618,0.5616,0.5616,52200000.0
2009-04-22 00:12:00,0.5616,0.5616,0.5609,0.56115,75400000.0
2009-04-22 00:13:00,0.5611,0.56115,0.561,0.5611,99000000.0
2009-04-22 00:14:00,0.56105,0.5615,0.56105,0.56135,162600000.0
2009-04-22 00:15:00,0.5614,0.56145,0.5611,0.56135,109600000.0
2009-04-22 00:16:00,0.5613,0.56135,0.5612,0.56125,79000000.0
2009-04-22 00:17:00,0.56125,0.56155,0.5612,0.56135,118800000.0
2009-04-22 00:18:00,0.5614,0.5615,0.5611,0.5612,176000000.0
2009-04-22 00:19:00,0.5613,0.5617,0.5613,0.5617,93200000.0
2009-04-22 00:20:00,0.5618,0.56235,0.5618,0.5622,40000000.0
2009-04-22 00:21:00,0.5623,0.56235,0.5616,0.5618,85800000.0
2009-04-22 00:22:00,0.56128,0.5618,0.56128,0.56163,134000000.0
2009-04-22 00:23:00,0.56185,0.5621,0.56165,0.5617,77000000.0
2009-04-22 00:24:00,0.56165,0.56165,0.5611,0.56145,268000000.0
2009-04-22 00:25:00,0.56145,0.5615,0.561,0.5615,118600000.0
2009-04-22 00:26:00,0.5615,0.56155,0.5615,0.56155,9800000.0
2009-04-22 00:27:00,0.56155,0.56155,0.5613,0.5613,29000000.0
2009-04-22 00:28:00,0.56094,0.56126,0.56094,0.5611,161600000.0
2009-04-22 00:29:00,0.56135,0.56135,0.5611,0.5611,40400000.0
2009-04-22 00:30:00,0.5612,0.5612,0.5612,0.5612,52400000.0
2009-04-22 00:31:00,0.5612,0.5613,0.5612,0.5613,33000000.0
2009-04-22 00:32:00,0.5612,0.5612,0.5611,0.5612,66400000.0
2009-04-22 00:33:00,0.5612,0.5615,0.5612,0.56125,94600000.0
2009-04-22 00:34:00,0.5612,0.5612,0.5612,0.5612,15000000.0
2009-04-22 00:35:00,0.56076,0.56102,0.56052,0.56102,40800000.0
2009-04-22 00:36:00,0.56107,0.56107,0.5607,0.5607,20800000.0
2009-04-22 00:37:00,0.56101,0.56101,0.56061,0.56094,19200000.0
2009-04-22 00:38:00,0.5605,0.56094,0.5605,0.56089,47200000.0
2009-04-22 00:39:00,0.5612,0.5615,0.5611,0.5613,195200001.0
2009-04-22 00:40:00,0.56145,0.56175,0.5614,0.56175,93600000.0
2009-04-22 00:41:00,0.56175,0.5619,0.56165,0.5618,178400000.0
2009-04-22 00:42:00,0.5618,0.56185,0.56175,0.56185,23800000.0
2009-04-22 00:43:00,0.56185,0.56185,0.5615,0.5615,134000000.0
2009-04-22 00:44:00,0.5615,0.5615,0.5615,0.5615,5000000.0
2009-04-22 00:45:00,0.56142,0.56174,0.5612,0.56128,30000000.0
2009-04-22 00:46:00,0.5615,0.56155,0.5615,0.5615,27000000.0
2009-04-22 00:47:00,0.5614,0.56145,0.5612,0.5612,53000000.0
2009-04-22 00:48:00,0.5612,0.56155,0.5612,0.56125,241400000.0
2009-04-22 00:49:00,0.5613,0.5613,0.5613,0.5613,18600000.0
2009-04-22 00:50:00,0.56135,0.56135,0.5612,0.5613,23000000.0
2009-04-22 00:51:00,0.56135,0.56135,0.5613,0.5613,20000000.0
2009-04-22 00:52:00,0.56125,0.56145,0.5612,0.5612,48400000.0
2009-04-22 00:53:00,0.5612,0.56135,0.5612,0.5612,74400000.0
2009-04-22 00:54:00,0.56125,0.56125,0.5612,0.5612,91000000.0
2009-04-22 00:55:00,0.5614,0.5614,0.5611,0.5613,72400000.0
2009-04-22 00:56:00,0.5611,0.5612,0.561,0.561,64200000.0
2009-04-22 00:57:00,0.56105,0.56105,0.56095,0.561,35000000.0
2009-04-22 00:58:00,0.561,0.561,0.56095,0.561,61600000.0
2009-04-22 00:59:00,0.561,0.561,0.56005,0.5602,75800000.0
2009-04-22 01:00:00,0.56035,0.5608,0.56025,0.5608,92400000.0
2009-04-22 01:01:00,0.5608,0.5608,0.5605,0.5605,26000000.0
2009-04-22 01:02:00,0.5605,0.5605,0.5604,0.5604,48600000.0
2009-04-22 01:03:00,0.5604,0.5607,0.5604,0.56045,161800000.0
2009-04-22 01:04:00,0.56055,0.5606,0.56055,0.5606,33600000.0
2009-04-22 01:05:00,0.56075,0.561,0.5606,0.56065,15600000.0
2009-04-22 01:06:00,0.56085,0.5609,0.56075,0.5608,73800000.0
2009-04-22 01:07:00,0.56075,0.5608,0.56075,0.56075,25200000.0
2009-04-22 01:08:00,0.5607,0.5607,0.5607,0.5607,5600000.0
2009-04-22 01:09:00,0.5607,0.5608,0.5607,0.5608,38200000.0
2009-04-22 01:10:00,0.5608,0.56125,0.56065,0.56125,183800000.0
2009-04-22 01:11:00,0.5612,0.5615,0.56115,0.5612,81800000.0
2009-04-22 01:12:00,0.56115,0.5612,0.56115,0.5612,20400000.0
2009-04-22 01:13:00,0.56071,0.5609,0.56066,0.56066,28600000.0
2009-04-22 01:14:00,0.56063,0.56077,0.56052,0.56075,87600000.0
2009-04-22 01:15:00,0.5612,0.5613,0.5612,0.5613,28800000.0
2009-04-22 01:16:00,0.56135,0.56135,0.56135,0.56135,2400000.0
2009-04-22 01:17:00,0.5615,0.5616,0.56145,0.5616,13400000.0
2009-04-22 01:18:00,0.5617,0.56175,0.5617,0.56175,73800000.0
2009-04-22 01:19:00,0.5617,0.56175,0.56165,0.56165,45000000.0
2009-04-22 01:20:00,0.5617,0.5618,0.56165,0.5617,47000000.0
2009-04-22 01:21:00,0.5617,0.5617,0.5617,0.5617,3400000.0
2009-04-22 01:22:00,0.5617,0.5617,0.5613,0.5613,16600000.0
2009-04-22 01:23:00,0.56135,0.56135,0.56135,0.56135,2000000.0
2009-04-22 01:24:00,0.56135,0.56135,0.56095,0.56135,24200000.0
2009-04-22 01:25:00,0.56135,0.5617,0.56135,0.56165,56000000.0
2009-04-22 01:26:00,0.56155,0.56165,0.5614,0.5614,33000000.0
2009-04-22 01:27:00,0.5614,0.5614,0.5614,0.5614,8200000.0
2009-04-22 01:28:00,0.56129,0.56133,0.56116,0.56129,38200000.0
2009-04-22 01:29:00,0.5614,0.5616,0.5612,0.56145,71000002.0
2009-04-22 01:30:00,0.56145,0.56145,0.5614,0.5614,4600000.0
2009-04-22 01:31:00,0.5613,0.5613,0.56105,0.56125,34600000.0
2009-04-22 01:32:00,0.5612,0.56125,0.5611,0.56115,16400000.0
2009-04-22 01:33:00,0.5613,0.5613,0.5613,0.5613,2000000.0
2009-04-22 01:34:00,0.561,0.56125,0.561,0.5611,22200000.0
2009-04-22 01:35:00,0.5611,0.5611,0.5609,0.56095,25600000.0
2009-04-22 01:36:00,0.561,0.561,0.5609,0.561,22400000.0
2009-04-22 01:37:00,0.5611,0.5611,0.56105,0.56105,11200000.0
2009-04-22 01:38:00,0.5611,0.5611,0.561,0.561,11000000.0
2009-04-22 01:39:00,0.561,0.561,0.56065,0.5607,56000000.0
2009-04-22 01:40:00,0.5607,0.56075,0.5603,0.5603,182600000.0
2009-04-22 01:41:00,0.56035,0.5606,0.5601,0.5606,67500000.0
2009-04-22 01:42:00,0.5606,0.56065,0.5605,0.5605,104200000.0
2009-04-22 01:43:00,0.5605,0.5605,0.5605,0.5605,14800000.0
2009-04-22 01:44:00,0.56065,0.5607,0.5606,0.5606,14000000.0
2009-04-22 01:45:00,0.5606,0.56085,0.5606,0.56085,22600000.0
2009-04-22 01:46:00,0.5607,0.56075,0.5607,0.56075,14400000.0
2009-04-22 01:47:00,0.5608,0.5608,0.5605,0.5605,27600000.0
2009-04-22 01:48:00,0.56045,0.56045,0.55965,0.55965,147800000.0
2009-04-22 01:49:00,0.5596,0.5601,0.5593,0.5597,125400000.0
2009-04-22 01:50:00,0.5597,0.5597,0.55875,0.559,187000000.0
2009-04-22 01:51:00,0.559,0.5592,0.55885,0.5589,127000000.0
2009-04-22 01:52:00,0.55885,0.55885,0.55855,0.5587,90000000.0
2009-04-22 01:53:00,0.5587,0.55875,0.55745,0.55755,171600000.0
2009-04-22 01:54:00,0.55755,0.5584,0.55755,0.5583,209200001.0
2009-04-22 01:55:00,0.5583,0.55885,0.5583,0.5586,155600000.0
2009-04-22 01:56:00,0.5586,0.55885,0.5586,0.55885,173000000.0
2009-04-22 01:57:00,0.55895,0.55945,0.55895,0.5591,178800000.0
2009-04-22 01:58:00,0.5591,0.5591,0.5586,0.5586,206800000.0
2009-04-22 01:59:00,0.5586,0.5592,0.5586,0.5591,136800000.0
2009-04-22 02:00:00,0.55875,0.55895,0.55875,0.55895,229200000.0
2009-04-22 02:01:00,0.55895,0.5592,0.55895,0.5591,201399996.0
2009-04-22 02:02:00,0.55895,0.55895,0.5588,0.5588,3200000.0
2009-04-22 02:03:00,0.5588,0.5591,0.55875,0.5589,125600000.0
2009-04-22 02:04:00,0.5589,0.55915,0.5588,0.5588,112400000.0
2009-04-22 02:05:00,0.55875,0.5591,0.55875,0.5591,48200000.0
2009-04-22 02:06:00,0.5591,0.5592,0.559,0.5592,135000000.0
2009-04-22 02:07:00,0.55925,0.55925,0.55915,0.55915,37400000.0
2009-04-22 02:08:00,0.5592,0.5592,0.5592,0.5592,7000000.0
2009-04-22 02:09:00,0.55868,0.5589,0.55841,0.55883,198800000.0
2009-04-22 02:10:00,0.5592,0.5592,0.5592,0.5592,9000000.0
2009-04-22 02:11:00,0.5592,0.5592,0.55915,0.5592,8200000.0
2009-04-22 02:12:00,0.55925,0.55925,0.5592,0.5592,14200000.0
2009-04-22 02:13:00,0.5592,0.5592,0.55875,0.55875,69400000.0
2009-04-22 02:14:00,0.55885,0.55925,0.55885,0.559,78800000.0
2009-04-22 02:15:00,0.559,0.55915,0.55885,0.55885,35800000.0
2009-04-22 02:16:00,0.55885,0.5593,0.55885,0.5593,51000000.0
2009-04-22 02:17:00,0.5591,0.55925,0.5589,0.5592,61800000.0
2009-04-22 02:18:00,0.5592,0.5594,0.5591,0.5594,76200000.0
2009-04-22 02:19:00,0.55935,0.55945,0.5591,0.55945,66600000.0
2009-04-22 02:20:00,0.55945,0.55945,0.5593,0.5593,49200000.0
2009-04-22 02:21:00,0.5593,0.55945,0.55905,0.55905,70400000.0
2009-04-22 02:22:00,0.55915,0.5592,0.55915,0.55915,23800000.0
2009-04-22 02:23:00,0.5592,0.5593,0.5592,0.55925,52600000.0
2009-04-22 02:24:00,0.55925,0.5593,0.5591,0.5593,32400000.0
2009-04-22 02:25:00,0.55881,0.55902,0.55881,0.55886,15200000.0
2009-04-22 02:26:00,0.5593,0.55965,0.5593,0.5596,115200000.0
2009-04-22 02:27:00,0.55955,0.55955,0.5595,0.5595,104400000.0
2009-04-22 02:28:00,0.55955,0.55965,0.55955,0.55965,30600000.0
2009-04-22 02:29:00,0.55945,0.5596,0.55945,0.5596,19000000.0
2009-04-22 02:30:00,0.55955,0.5596,0.5595,0.5596,45000000.0
2009-04-22 02:31:00,0.5597,0.5598,0.5597,0.5598,30000000.0
2009-04-22 02:32:00,0.5599,0.5601,0.5598,0.5598,117600000.0
2009-04-22 02:33:00,0.5598,0.5598,0.55965,0.55965,14800000.0
2009-04-22 02:34:00,0.55965,0.55965,0.55945,0.5596,98400000.0
2009-04-22 02:35:00,0.55965,0.56,0.55955,0.5599,231200000.0
2009-04-22 02:36:00,0.5599,0.56,0.5599,0.55995,52200000.0
2009-04-22 02:37:00,0.55995,0.55995,0.55995,0.55995,1600000.0
2009-04-22 02:38:00,0.56015,0.56025,0.56,0.56015,204000000.0
2009-04-22 02:39:00,0.56015,0.5602,0.5597,0.5597,103800000.0
2009-04-22 02:40:00,0.5597,0.55975,0.55915,0.5594,188400000.0
2009-04-22 02:41:00,0.5594,0.5595,0.5594,0.5594,33600000.0
2009-04-22 02:42:00,0.5592,0.5593,0.5586,0.5591,243200000.0
2009-04-22 02:43:00,0.5591,0.5593,0.5591,0.5593,107400000.0
2009-04-22 02:44:00,0.5593,0.5593,0.5591,0.5592,131400000.0
2009-04-22 02:45:00,0.5592,0.55925,0.55875,0.55905,120000000.0
2009-04-22 02:46:00,0.559,0.559,0.5587,0.5589,81800000.0
2009-04-22 02:47:00,0.5589,0.5589,0.5588,0.55885,37000000.0
2009-04-22 02:48:00,0.55875,0.5588,0.5585,0.55855,115200000.0
2009-04-22 02:49:00,0.55855,0.5587,0.5585,0.5587,73000000.0
2009-04-22 02:50:00,0.5587,0.5588,0.5587,0.5587,66600000.0
2009-04-22 02:51:00,0.5587,0.55885,0.5587,0.5588,160000000.0
2009-04-22 02:52:00,0.55875,0.5589,0.55875,0.5589,11000000.0
2009-04-22 02:53:00,0.55905,0.5593,0.55905,0.5592,16200000.0
2009-04-22 02:54:00,0.5592,0.5592,0.5586,0.5586,15000000.0
2009-04-22 02:55:00,0.5588,0.5592,0.5588,0.559,62200000.0
2009-04-22 02:56:00,0.559,0.559,0.5589,0.5589,35200000.0
2009-04-22 02:57:00,0.5589,0.5589,0.5589,0.5589,23000000.0
2009-04-22 02:58:00,0.55885,0.55925,0.55885,0.55895,34000000.0
2009-04-22 02:59:00,0.55895,0.55905,0.55895,0.55905,5000000.0
2009-04-22 03:00:00,0.55905,0.55905,0.5586,0.5587,39600000.0
2009-04-22 03:01:00,0.5587,0.5587,0.5586,0.5586,81400000.0
2009-04-22 03:02:00,0.5586,0.55865,0.5586,0.5586,42000000.0
2009-04-22 03:03:00,0.55865,0.5592,0.5586,0.5591,107600000.0
2009-04-22 03:04:00,0.5591,0.5592,0.5585,0.5587,98000000.0
2009-04-22 03:05:00,0.5587,0.5591,0.5587,0.55905,70200000.0
2009-04-22 03:06:00,0.55905,0.55905,0.55905,0.55905,32000000.0
2009-04-22 03:07:00,0.55895,0.55895,0.55895,0.55895,18600000.0
2009-04-22 03:08:00,0.55895,0.55895,0.55895,0.55895,28400000.0
2009-04-22 03:09:00,0.55895,0.55895,0.55845,0.55855,19400000.0
2009-04-22 03:10:00,0.55855,0.55865,0.55855,0.55865,12800000.0
2009-04-22 03:11:00,0.55844,0.55902,0.55844,0.55865,223600000.0
2009-04-22 03:12:00,0.55857,0.55873,0.55845,0.5586,46600000.0
2009-04-22 03:13:00,0.5587,0.5587,0.5587,0.5587,1000000.0
2009-04-22 03:14:00,0.55865,0.55865,0.5585,0.5585,39000000.0
2009-04-22 03:15:00,0.5585,0.5585,0.5583,0.5584,72000000.0
2009-04-22 03:16:00,0.5584,0.5584,0.55835,0.55835,6800000.0
2009-04-22 03:17:00,0.5582,0.55825,0.5582,0.55825,5000000.0
2009-04-22 03:18:00,0.5582,0.5582,0.55785,0.55795,83000000.0
2009-04-22 03:19:00,0.55795,0.55825,0.55795,0.55805,30600000.0
2009-04-22 03:20:00,0.558,0.558,0.55765,0.55765,55600000.0
2009-04-22 03:21:00,0.55765,0.55765,0.55735,0.5575,38600000.0
2009-04-22 03:22:00,0.55765,0.55765,0.55745,0.55755,55600000.0
2009-04-22 03:23:00,0.55755,0.55765,0.55745,0.55755,22600000.0
2009-04-22 03:24:00,0.55755,0.55765,0.55755,0.55755,22800000.0
2009-04-22 03:25:00,0.55755,0.55755,0.55755,0.55755,2000000.0
2009-04-22 03:26:00,0.55765,0.55785,0.55765,0.55775,6000000.0
2009-04-22 03:27:00,0.5577,0.5577,0.5574,0.5574,26600000.0
2009-04-22 03:28:00,0.55745,0.5576,0.55745,0.5576,27200000.0
2009-04-22 03:29:00,0.5574,0.5574,0.5573,0.5573,22200000.0
2009-04-22 03:30:00,0.5574,0.5574,0.5573,0.5573,33400000.0
2009-04-22 03:31:00,0.5573,0.558,0.5573,0.5577,55800000.0
2009-04-22 03:32:00,0.5579,0.55825,0.5579,0.5582,101600000.0
2009-04-22 03:33:00,0.55825,0.55905,0.5578,0.5587,156800000.0
2009-04-22 03:34:00,0.55875,0.559,0.5582,0.5583,250400000.0
2009-04-22 03:35:00,0.55825,0.5583,0.558,0.5583,105200000.0
2009-04-22 03:36:00,0.5583,0.5583,0.5574,0.5574,54000000.0
2009-04-22 03:37:00,0.5574,0.55795,0.5572,0.5573,101000000.0
2009-04-22 03:38:00,0.5575,0.5576,0.5575,0.5575,32600000.0
2009-04-22 03:39:00,0.5577,0.5577,0.55735,0.5574,26200000.0
2009-04-22 03:40:00,0.55735,0.55735,0.55545,0.55555,210200000.0
2009-04-22 03:41:00,0.5556,0.5565,0.5556,0.5565,114800000.0
2009-04-22 03:42:00,0.55665,0.557,0.55665,0.55685,96800000.0
2009-04-22 03:43:00,0.55685,0.5572,0.55675,0.5572,138600000.0
2009-04-22 03:44:00,0.55705,0.55705,0.5565,0.5566,90000000.0
2009-04-22 03:45:00,0.5566,0.55685,0.5566,0.55685,30000000.0
2009-04-22 03:46:00,0.55695,0.55705,0.55645,0.55705,49000000.0
2009-04-22 03:47:00,0.55705,0.55705,0.55675,0.5568,45200000.0
2009-04-22 03:48:00,0.5568,0.5571,0.55645,0.55675,122600000.0
2009-04-22 03:49:00,0.55685,0.55705,0.55685,0.55705,10400000.0
2009-04-22 03:50:00,0.557,0.55705,0.5569,0.55695,39600000.0
2009-04-22 03:51:00,0.55695,0.55695,0.55685,0.55685,11800000.0
2009-04-22 03:52:00,0.55685,0.55695,0.55685,0.55685,32600000.0
2009-04-22 03:53:00,0.55685,0.55735,0.55685,0.5573,121800000.0
2009-04-22 03:54:00,0.5573,0.5573,0.55725,0.5573,20400000.0
2009-04-22 03:55:00,0.5572,0.5574,0.5572,0.5574,9400000.0
2009-04-22 03:56:00,0.5574,0.5574,0.5571,0.5572,66800000.0
2009-04-22 03:57:00,0.55725,0.55725,0.55725,0.55725,7000000.0
2009-04-22 03:58:00,0.55725,0.55725,0.5571,0.5571,13200000.0
2009-04-22 03:59:00,0.55725,0.55735,0.557,0.55735,27400000.0
2009-04-22 04:00:00,0.55715,0.5574,0.55705,0.5574,23600000.0
2009-04-22 04:01:00,0.5574,0.5576,0.55705,0.55755,39800000.0
2009-04-22 04:02:00,0.5573,0.5573,0.55717,0.55717,10200000.0
2009-04-22 04:03:00,0.5574,0.55755,0.5574,0.55755,22400000.0
2009-04-22 04:04:00,0.5574,0.5576,0.5574,0.55755,34400000.0
2009-04-22 04:05:00,0.55755,0.5576,0.5574,0.5576,27600000.0
2009-04-22 04:06:00,0.5576,0.55775,0.5575,0.5575,80600000.0
2009-04-22 04:07:00,0.5575,0.55765,0.55745,0.55755,24800000.0
2009-04-22 04:08:00,0.55755,0.55785,0.55755,0.55785,10000000.0
2009-04-22 04:09:00,0.55795,0.55795,0.55765,0.55775,16300000.0
2009-04-22 04:10:00,0.55785,0.55785,0.5571,0.5571,39000000.0
2009-04-22 04:11:00,0.5573,0.5574,0.5573,0.5574,35000000.0
2009-04-22 04:12:00,0.5574,0.5575,0.5573,0.5575,42600000.0
2009-04-22 04:13:00,0.5576,0.55765,0.5575,0.5576,25200000.0
2009-04-22 04:14:00,0.55765,0.55765,0.55735,0.55745,13400000.0
2009-04-22 04:15:00,0.55745,0.55745,0.55745,0.55745,1000000.0
2009-04-22 04:16:00,0.55735,0.55745,0.55735,0.55735,27200000.0
2009-04-22 04:17:00,0.55735,0.5574,0.55735,0.5574,8800000.0
2009-04-22 04:18:00,0.5574,0.5574,0.5573,0.5574,46000000.0
2009-04-22 04:19:00,0.5575,0.5575,0.5575,0.5575,10200000.0
2009-04-22 04:20:00,0.55691,0.55702,0.55682,0.55694,34600000.0
2009-04-22 04:21:00,0.55715,0.55725,0.55715,0.55725,13200000.0
2009-04-22 04:22:00,0.5573,0.5574,0.55705,0.5572,47600000.0
2009-04-22 04:23:00,0.55715,0.55715,0.55715,0.55715,7600000.0
2009-04-22 04:24:00,0.55715,0.55725,0.5571,0.55715,15000000.0
2009-04-22 04:25:00,0.55715,0.55715,0.55715,0.55715,7000000.0
2009-04-22 04:26:00,0.55715,0.55725,0.55715,0.55715,20400000.0
2009-04-22 04:27:00,0.55735,0.55735,0.55715,0.55715,21400000.0
2009-04-22 04:28:00,0.55715,0.55715,0.55715,0.55715,5000000.0
2009-04-22 04:29:00,0.55715,0.55715,0.55715,0.55715,8600000.0
2009-04-22 04:30:00,0.55715,0.55725,0.55715,0.5572,25600000.0
2009-04-22 04:31:00,0.55715,0.5575,0.55715,0.5575,8600000.0
2009-04-22 04:32:00,0.55714,0.55725,0.55684,0.55719,33000000.0
2009-04-22 04:33:00,0.5576,0.5577,0.55735,0.5577,55000000.0
2009-04-22 04:34:00,0.5577,0.55775,0.5575,0.55755,32400000.0
2009-04-22 04:35:00,0.5575,0.55765,0.5575,0.5575,39200000.0
2009-04-22 04:36:00,0.5575,0.5575,0.5575,0.5575,28000000.0
2009-04-22 04:37:00,0.5575,0.55765,0.5575,0.55765,21000000.0
2009-04-22 04:38:00,0.55765,0.5578,0.55765,0.5578,14200000.0
2009-04-22 04:39:00,0.5577,0.55835,0.55765,0.558,89400000.0
2009-04-22 04:40:00,0.558,0.558,0.55785,0.558,50200000.0
2009-04-22 04:41:00,0.558,0.558,0.55795,0.55795,23800000.0
2009-04-22 04:42:00,0.55775,0.5578,0.55775,0.5578,67000000.0
2009-04-22 04:43:00,0.5578,0.5578,0.5578,0.5578,4000000.0
2009-04-22 04:44:00,0.55758,0.55763,0.55744,0.55757,17000000.0
2009-04-22 04:45:00,0.55758,0.55779,0.55745,0.55776,22200000.0
2009-04-22 04:46:00,0.5577,0.55781,0.5576,0.55781,47200000.0
2009-04-22 04:47:00,0.55777,0.55777,0.55742,0.55742,49400000.0
2009-04-22 04:48:00,0.5578,0.5578,0.55775,0.55775,17000000.0
2009-04-22 04:49:00,0.5577,0.5577,0.5577,0.5577,2200000.0
2009-04-22 04:50:00,0.55775,0.55785,0.5572,0.55765,39200000.0
2009-04-22 04:51:00,0.55765,0.55765,0.5575,0.5575,15200000.0
2009-04-22 04:52:00,0.5575,0.5575,0.5575,0.5575,9400000.0
2009-04-22 04:53:00,0.5575,0.5575,0.5575,0.5575,15400000.0
2009-04-22 04:54:00,0.5575,0.5575,0.5572,0.5572,25000000.0
2009-04-22 04:55:00,0.55725,0.5573,0.5572,0.55725,39800000.0
2009-04-22 04:56:00,0.5572,0.5573,0.5572,0.5573,4400000.0
2009-04-22 04:57:00,0.5573,0.5577,0.5573,0.5574,122400000.0
2009-04-22 04:58:00,0.5574,0.5575,0.5574,0.5575,9800000.0
2009-04-22 04:59:00,0.55755,0.55755,0.55755,0.55755,8600000.0
2009-04-22 05:00:00,0.55708,0.5577,0.55708,0.5577,19200000.0
2009-04-22 05:01:00,0.5575,0.5575,0.5574,0.5575,27000000.0
2009-04-22 05:02:00,0.5571,0.5573,0.55709,0.55719,41800000.0
2009-04-22 05:03:00,0.55745,0.55745,0.5571,0.5571,23000000.0
2009-04-22 05:04:00,0.5571,0.5572,0.55705,0.5572,10200000.0
2009-04-22 05:05:00,0.55715,0.55715,0.55715,0.55715,14400000.0
2009-04-22 05:06:00,0.5571,0.5571,0.55685,0.5569,37400000.0
2009-04-22 05:07:00,0.557,0.557,0.557,0.557,7400000.0
2009-04-22 05:08:00,0.557,0.55715,0.557,0.557,32000000.0
2009-04-22 05:09:00,0.55705,0.55705,0.55705,0.55705,9000000.0
2009-04-22 05:10:00,0.55671,0.55682,0.55638,0.55665,42800000.0
2009-04-22 05:11:00,0.55705,0.55705,0.557,0.557,45600000.0
2009-04-22 05:12:00,0.557,0.557,0.55695,0.55695,20800000.0
2009-04-22 05:13:00,0.55695,0.55695,0.5567,0.5567,100000000.0
2009-04-22 05:14:00,0.5567,0.55705,0.5567,0.55705,38800000.0
2009-04-22 05:15:00,0.557,0.557,0.557,0.557,1200000.0
2009-04-22 05:16:00,0.5568,0.5568,0.5568,0.5568,10200000.0
2009-04-22 05:17:00,0.5568,0.55685,0.5568,0.55685,5800000.0
2009-04-22 05:18:00,0.5568,0.5569,0.5568,0.5569,8200000.0
2009-04-22 05:19:00,0.5569,0.5569,0.5569,0.5569,22600000.0
2009-04-22 05:20:00,0.5569,0.5569,0.5569,0.5569,3400000.0
2009-04-22 05:21:00,0.55682,0.55691,0.55671,0.55671,72400000.0
2009-04-22 05:22:00,0.55671,0.55682,0.55671,0.55682,52000000.0
2009-04-22 05:23:00,0.55684,0.55697,0.55684,0.55687,25400000.0
2009-04-22 05:24:00,0.55685,0.55688,0.55672,0.55673,43000000.0
2009-04-22 05:25:00,0.5569,0.5569,0.5568,0.55685,16600000.0
2009-04-22 05:26:00,0.5568,0.55685,0.5567,0.55675,131400000.0
2009-04-22 05:27:00,0.5568,0.557,0.5568,0.557,20000000.0
2009-04-22 05:28:00,0.557,0.55705,0.5568,0.55685,39400000.0
2009-04-22 05:29:00,0.55685,0.55685,0.5565,0.5567,91800000.0
2009-04-22 05:30:00,0.55675,0.55675,0.5567,0.55675,53800000.0
2009-04-22 05:31:00,0.55645,0.55662,0.55635,0.55662,20600000.0
2009-04-22 05:32:00,0.5567,0.5567,0.5566,0.5567,54800000.0
2009-04-22 05:33:00,0.55665,0.55665,0.5565,0.5565,80600000.0
2009-04-22 05:34:00,0.5565,0.5565,0.5565,0.5565,25600000.0
2009-04-22 05:35:00,0.5566,0.5566,0.5565,0.5565,19000000.0
2009-04-22 05:36:00,0.5565,0.5565,0.5565,0.5565,24200000.0
2009-04-22 05:37:00,0.55637,0.55639,0.55624,0.55624,68000000.0
2009-04-22 05:38:00,0.5566,0.5566,0.5566,0.5566,1000000.0
2009-04-22 05:39:00,0.55655,0.5566,0.5564,0.5565,90800000.0
2009-04-22 05:40:00,0.5566,0.5566,0.5566,0.5566,3000000.0
2009-04-22 05:41:00,0.55655,0.55655,0.55635,0.55635,33200000.0
2009-04-22 05:42:00,0.55635,0.55635,0.55635,0.55635,8000000.0
2009-04-22 05:43:00,0.55635,0.55635,0.5562,0.5563,52800000.0
2009-04-22 05:44:00,0.55625,0.55625,0.5558,0.5558,128200000.0
2009-04-22 05:45:00,0.5558,0.5558,0.5553,0.5555,90000000.0
2009-04-22 05:46:00,0.5556,0.55585,0.5554,0.5558,75800000.0
2009-04-22 05:47:00,0.55565,0.5558,0.5556,0.5558,116400000.0
2009-04-22 05:48:00,0.5558,0.5562,0.5555,0.5562,110200000.0
2009-04-22 05:49:00,0.55605,0.55605,0.5554,0.5558,153200000.0
2009-04-22 05:50:00,0.5558,0.55615,0.5558,0.55595,95000000.0
2009-04-22 05:51:00,0.55585,0.556,0.55585,0.556,14800000.0
2009-04-22 05:52:00,0.556,0.5563,0.55585,0.556,97800000.0
2009-04-22 05:53:00,0.556,0.5561,0.556,0.5561,20800000.0
2009-04-22 05:54:00,0.5561,0.5562,0.55605,0.5561,93800000.0
2009-04-22 05:55:00,0.55569,0.55591,0.55554,0.55554,14000000.0
2009-04-22 05:56:00,0.55581,0.55586,0.55546,0.55546,35000000.0
2009-04-22 05:57:00,0.55615,0.5562,0.55615,0.5562,4400000.0
2009-04-22 05:58:00,0.55615,0.55615,0.55565,0.5558,56400000.0
2009-04-22 05:59:00,0.55552,0.55568,0.55536,0.55552,12200000.0
2009-04-22 06:00:00,0.5557,0.5557,0.5557,0.5557,4200000.0
2009-04-22 06:01:00,0.5557,0.5558,0.5557,0.55575,29400000.0
2009-04-22 06:02:00,0.55575,0.55595,0.55575,0.55595,32200000.0
2009-04-22 06:03:00,0.5559,0.556,0.5559,0.556,29200000.0
2009-04-22 06:04:00,0.55605,0.55605,0.55605,0.55605,19800000.0
2009-04-22 06:05:00,0.55605,0.55605,0.556,0.556,48800000.0
2009-04-22 06:06:00,0.556,0.5564,0.556,0.5564,27000000.0
2009-04-22 06:07:00,0.5563,0.55665,0.5563,0.55645,38600000.0
2009-04-22 06:08:00,0.55645,0.5565,0.5564,0.5565,57600000.0
2009-04-22 06:09:00,0.55618,0.55634,0.55604,0.55619,46600000.0
2009-04-22 06:10:00,0.55629,0.55659,0.55587,0.55587,22400000.0
2009-04-22 06:11:00,0.5566,0.5568,0.5564,0.5565,78200000.0
2009-04-22 06:12:00,0.5564,0.55645,0.5562,0.5563,72400000.0
2009-04-22 06:13:00,0.5563,0.5563,0.55565,0.55585,34000000.0
2009-04-22 06:14:00,0.5559,0.55615,0.55565,0.55605,53600000.0
2009-04-22 06:15:00,0.55605,0.55605,0.55575,0.55585,57600000.0
2009-04-22 06:16:00,0.55585,0.5559,0.55575,0.5559,36400000.0
2009-04-22 06:17:00,0.55605,0.55615,0.55565,0.55565,37000000.0
2009-04-22 06:18:00,0.5556,0.5556,0.5548,0.55535,127412400.0
2009-04-22 06:19:00,0.55535,0.5554,0.5552,0.5554,20200000.0
2009-04-22 06:20:00,0.5554,0.5555,0.5548,0.5548,26600000.0
2009-04-22 06:21:00,0.55505,0.55525,0.55505,0.5552,10200000.0
2009-04-22 06:22:00,0.55525,0.55525,0.55525,0.55525,1000000.0
2009-04-22 06:23:00,0.55525,0.55525,0.55525,0.55525,1000000.0
2009-04-22 06:24:00,0.55525,0.55525,0.55515,0.5552,29000000.0
2009-04-22 06:25:00,0.55525,0.55525,0.55515,0.5552,26400000.0
2009-04-22 06:26:00,0.5551,0.5551,0.555,0.555,11000000.0
2009-04-22 06:27:00,0.555,0.5554,0.5549,0.555,44000000.0
2009-04-22 06:28:00,0.555,0.55555,0.555,0.55555,41600000.0
2009-04-22 06:29:00,0.55555,0.5556,0.555,0.5552,35000000.0
2009-04-22 06:30:00,0.5552,0.5552,0.5552,0.5552,37600000.0
2009-04-22 06:31:00,0.5552,0.5552,0.55475,0.55475,87200000.0
2009-04-22 06:32:00,0.55475,0.55495,0.55455,0.55495,124200000.0
2009-04-22 06:33:00,0.55495,0.55495,0.5548,0.5548,14600000.0
2009-04-22 06:34:00,0.5548,0.5549,0.5546,0.5548,36400000.0
2009-04-22 06:35:00,0.55475,0.5548,0.55455,0.55475,29600000.0
2009-04-22 06:36:00,0.55475,0.55475,0.5547,0.5547,16400000.0
2009-04-22 06:37:00,0.5547,0.5547,0.55465,0.55465,3200000.0
2009-04-22 06:38:00,0.55465,0.55485,0.55455,0.55485,29400000.0
2009-04-22 06:39:00,0.5549,0.5549,0.5544,0.5544,42400000.0
2009-04-22 06:40:00,0.55465,0.5551,0.55465,0.555,43400000.0
2009-04-22 06:41:00,0.555,0.5552,0.555,0.5552,70400000.0
2009-04-22 06:42:00,0.55515,0.55535,0.55515,0.55515,46400000.0
2009-04-22 06:43:00,0.55515,0.55515,0.55505,0.5551,35400000.0
2009-04-22 06:44:00,0.55515,0.55515,0.55505,0.55505,37400000.0
2009-04-22 06:45:00,0.5551,0.55565,0.55505,0.55565,80400000.0
2009-04-22 06:46:00,0.5556,0.5556,0.55555,0.55555,17200000.0
2009-04-22 06:47:00,0.55555,0.55555,0.55555,0.55555,10200000.0
2009-04-22 06:48:00,0.55539,0.55545,0.55515,0.5553,37200000.0
2009-04-22 06:49:00,0.55555,0.55555,0.55555,0.55555,1000000.0
2009-04-22 06:50:00,0.55555,0.55555,0.55555,0.55555,2000000.0
2009-04-22 06:51:00,0.55555,0.55575,0.55555,0.55575,5200000.0
2009-04-22 06:52:00,0.55575,0.55575,0.55575,0.55575,32200000.0
2009-04-22 06:53:00,0.55575,0.55595,0.55575,0.55585,33200000.0
2009-04-22 06:54:00,0.55585,0.55595,0.5553,0.5553,108600000.0
2009-04-22 06:55:00,0.5553,0.5555,0.5553,0.5555,40200000.0
2009-04-22 06:56:00,0.5555,0.5555,0.55535,0.5555,42200000.0
2009-04-22 06:57:00,0.55545,0.5555,0.55535,0.55535,15400000.0
2009-04-22 06:58:00,0.55545,0.5556,0.55545,0.5556,9600000.0
2009-04-22 06:59:00,0.5556,0.5556,0.5556,0.5556,1200000.0
2009-04-22 07:00:00,0.55555,0.5557,0.55555,0.5556,23400000.0
2009-04-22 07:01:00,0.5556,0.5557,0.5555,0.5557,40400000.0
2009-04-22 07:02:00,0.5556,0.55595,0.55545,0.5558,108200000.0
2009-04-22 07:03:00,0.5558,0.5558,0.5557,0.55575,50800000.0
2009-04-22 07:04:00,0.5557,0.5557,0.5553,0.5555,77200000.0
2009-04-22 07:05:00,0.5555,0.5555,0.55525,0.5555,98400000.0
2009-04-22 07:06:00,0.5555,0.5556,0.55525,0.5556,51200000.0
2009-04-22 07:07:00,0.5556,0.5556,0.55555,0.55555,32200000.0
2009-04-22 07:08:00,0.55555,0.55555,0.55535,0.55535,41400000.0
2009-04-22 07:09:00,0.55535,0.55535,0.5553,0.5553,4600000.0
2009-04-22 07:10:00,0.55496,0.55533,0.55491,0.55523,36200000.0
2009-04-22 07:11:00,0.55545,0.55555,0.55535,0.5554,27200000.0
2009-04-22 07:12:00,0.55535,0.55545,0.5553,0.55545,35200000.0
2009-04-22 07:13:00,0.55545,0.5555,0.55545,0.55545,17000000.0
2009-04-22 07:14:00,0.55545,0.5555,0.5554,0.5554,30000000.0
2009-04-22 07:15:00,0.5555,0.5557,0.5555,0.55565,23800000.0
2009-04-22 07:16:00,0.5557,0.5559,0.5556,0.5557,22200000.0
2009-04-22 07:17:00,0.55575,0.55575,0.5557,0.5557,8400000.0
2009-04-22 07:18:00,0.55565,0.55575,0.55565,0.55575,2200000.0
2009-04-22 07:19:00,0.55585,0.5562,0.5558,0.5562,68600000.0
2009-04-22 07:20:00,0.5562,0.5562,0.55585,0.556,28000000.0
2009-04-22 07:21:00,0.556,0.5562,0.556,0.55615,18600000.0
2009-04-22 07:22:00,0.55615,0.5562,0.55615,0.55615,7800000.0
2009-04-22 07:23:00,0.55615,0.55615,0.55615,0.55615,1000000.0
2009-04-22 07:24:00,0.55605,0.5562,0.55605,0.5562,40200000.0
2009-04-22 07:25:00,0.5563,0.5563,0.5563,0.5563,3400000.0
2009-04-22 07:26:00,0.5563,0.5563,0.5561,0.5562,19000000.0
2009-04-22 07:27:00,0.5561,0.55615,0.5561,0.55615,2200000.0
2009-04-22 07:28:00,0.55615,0.55615,0.55615,0.55615,1000000.0
2009-04-22 07:29:00,0.55613,0.55616,0.55583,0.55588,88200000.0
2009-04-22 07:30:00,0.5562,0.55645,0.5562,0.5564,76800000.0
2009-04-22 07:31:00,0.5564,0.55645,0.5564,0.55645,7400000.0
2009-04-22 07:32:00,0.55645,0.55655,0.55645,0.55645,10400000.0
2009-04-22 07:33:00,0.55645,0.55655,0.55645,0.55645,7000000.0
2009-04-22 07:34:00,0.5565,0.55655,0.55645,0.55645,16800000.0
2009-04-22 07:35:00,0.55645,0.55655,0.55645,0.55655,35200000.0
2009-04-22 07:36:00,0.55655,0.55655,0.55655,0.55655,8000000.0
2009-04-22 07:37:00,0.55665,0.55665,0.55665,0.55665,3000000.0
2009-04-22 07:38:00,0.55665,0.55685,0.55665,0.55665,7800000.0
2009-04-22 07:39:00,0.55665,0.55675,0.55665,0.55675,12000000.0
2009-04-22 07:40:00,0.55685,0.5572,0.55685,0.5572,73000000.0
2009-04-22 07:41:00,0.5572,0.5572,0.5568,0.5569,44200000.0
2009-04-22 07:42:00,0.5568,0.5568,0.5568,0.5568,3400000.0
2009-04-22 07:43:00,0.55663,0.55692,0.55635,0.5566,45400000.0
2009-04-22 07:44:00,0.55685,0.55685,0.5566,0.5566,14800000.0
2009-04-22 07:45:00,0.5566,0.5566,0.5564,0.55645,8400000.0
2009-04-22 07:46:00,0.5564,0.5566,0.5564,0.5566,15800000.0
2009-04-22 07:47:00,0.5566,0.5566,0.55655,0.55655,8800000.0
2009-04-22 07:48:00,0.5564,0.55655,0.5564,0.55655,18200000.0
2009-04-22 07:49:00,0.55645,0.5565,0.55645,0.5565,11400000.0
2009-04-22 07:50:00,0.5566,0.5566,0.5566,0.5566,4000000.0
2009-04-22 07:51:00,0.5566,0.5567,0.5565,0.5565,20000000.0
2009-04-22 07:52:00,0.55645,0.5565,0.5562,0.5563,27600000.0
2009-04-22 07:53:00,0.5563,0.5563,0.556,0.556,24400000.0
2009-04-22 07:54:00,0.556,0.55625,0.556,0.5561,43200000.0
2009-04-22 07:55:00,0.5561,0.55615,0.5561,0.55615,9800000.0
2009-04-22 07:56:00,0.55625,0.55625,0.5562,0.55625,19200000.0
2009-04-22 07:57:00,0.55625,0.55635,0.55625,0.5563,60000000.0
2009-04-22 07:58:00,0.5563,0.5563,0.5563,0.5563,4000000.0
2009-04-22 07:59:00,0.5563,0.55635,0.5563,0.55635,9600000.0
2009-04-22 08:00:00,0.55635,0.55635,0.5563,0.55635,7600000.0
2009-04-22 08:01:00,0.55635,0.5566,0.55635,0.5566,21000000.0
2009-04-22 08:02:00,0.5567,0.55685,0.55655,0.5567,53200000.0
2009-04-22 08:03:00,0.5568,0.5568,0.55655,0.55655,19000000.0
2009-04-22 08:04:00,0.55665,0.5569,0.55665,0.55685,130400000.0
2009-04-22 08:05:00,0.55685,0.557,0.55685,0.557,112800000.0
2009-04-22 08:06:00,0.55695,0.5572,0.5569,0.557,64600000.0
2009-04-22 08:07:00,0.55695,0.55705,0.55695,0.55705,8000000.0
2009-04-22 08:08:00,0.557,0.5573,0.55695,0.55725,39200000.0
2009-04-22 08:09:00,0.55725,0.5575,0.5571,0.5574,87400000.0
2009-04-22 08:10:00,0.55735,0.55765,0.55735,0.5575,45200000.0
2009-04-22 08:11:00,0.5575,0.5576,0.5575,0.5576,17600000.0
2009-04-22 08:12:00,0.5576,0.5576,0.55735,0.5574,71600000.0
2009-04-22 08:13:00,0.5574,0.5579,0.5574,0.5578,78200000.0
2009-04-22 08:14:00,0.55795,0.558,0.55765,0.55775,45000000.0
2009-04-22 08:15:00,0.55775,0.55775,0.5576,0.5576,4200000.0
2009-04-22 08:16:00,0.5576,0.55775,0.5576,0.5577,13600000.0
2009-04-22 08:17:00,0.55765,0.5577,0.5576,0.5577,9000000.0
2009-04-22 08:18:00,0.55745,0.5575,0.55745,0.5575,11400000.0
2009-04-22 08:19:00,0.5575,0.5575,0.55725,0.55735,42400000.0
2009-04-22 08:20:00,0.5574,0.55745,0.55735,0.55735,4200000.0
2009-04-22 08:21:00,0.5574,0.55745,0.5574,0.5574,3000000.0
2009-04-22 08:22:00,0.5574,0.55775,0.5574,0.5575,54800000.0
2009-04-22 08:23:00,0.5575,0.5575,0.5572,0.5572,85200000.0
2009-04-22 08:24:00,0.5572,0.5572,0.5571,0.5572,44000000.0
2009-04-22 08:25:00,0.5572,0.5572,0.5571,0.5571,121800000.0
2009-04-22 08:26:00,0.5571,0.55715,0.5567,0.5568,131000000.0
2009-04-22 08:27:00,0.5568,0.5568,0.55655,0.5566,26100000.0
2009-04-22 08:28:00,0.55665,0.55665,0.55635,0.55655,47400000.0
2009-04-22 08:29:00,0.55655,0.55655,0.55655,0.55655,2200000.0
2009-04-22 08:30:00,0.55665,0.55665,0.5566,0.5566,19800000.0
2009-04-22 08:31:00,0.55665,0.55665,0.55665,0.55665,1000000.0
2009-04-22 08:32:00,0.55665,0.55665,0.55625,0.55645,62200000.0
2009-04-22 08:33:00,0.55645,0.5565,0.5562,0.5565,58000000.0
2009-04-22 08:34:00,0.5564,0.55645,0.5563,0.5564,33200000.0
2009-04-22 08:35:00,0.5565,0.5568,0.5564,0.5568,87200000.0
2009-04-22 08:36:00,0.55665,0.5568,0.55665,0.5567,40200000.0
2009-04-22 08:37:00,0.5567,0.5569,0.5567,0.5569,10400000.0
2009-04-22 08:38:00,0.5569,0.5569,0.5568,0.5568,33800000.0
2009-04-22 08:39:00,0.5568,0.55705,0.5567,0.55685,19600000.0
2009-04-22 08:40:00,0.5568,0.5568,0.5568,0.5568,4200000.0
2009-04-22 08:41:00,0.55695,0.5571,0.5567,0.5567,7200000.0
2009-04-22 08:42:00,0.55662,0.55675,0.55655,0.55665,38200000.0
2009-04-22 08:43:00,0.55662,0.55674,0.55644,0.55674,16600000.0
2009-04-22 08:44:00,0.5568,0.5568,0.55655,0.55655,54000000.0
2009-04-22 08:45:00,0.55655,0.55695,0.55645,0.55695,112800000.0
2009-04-22 08:46:00,0.55695,0.55695,0.55695,0.55695,1000000.0
2009-04-22 08:47:00,0.5569,0.5569,0.55675,0.55675,16600000.0
2009-04-22 08:48:00,0.5568,0.55685,0.55655,0.55665,53300000.0
2009-04-22 08:49:00,0.55665,0.55665,0.55615,0.5564,69200000.0
2009-04-22 08:50:00,0.5564,0.55645,0.55635,0.55645,16400000.0
2009-04-22 08:51:00,0.5564,0.5564,0.55635,0.55635,12600000.0
2009-04-22 08:52:00,0.55625,0.5564,0.55615,0.5564,52400000.0
2009-04-22 08:53:00,0.55635,0.55665,0.55635,0.5564,49400000.0
2009-04-22 08:54:00,0.55635,0.5564,0.5563,0.55635,14400000.0
2009-04-22 08:55:00,0.5563,0.5565,0.5563,0.55645,14800000.0
2009-04-22 08:56:00,0.5564,0.5565,0.55615,0.5562,33200000.0
2009-04-22 08:57:00,0.55625,0.55625,0.5561,0.5561,39000000.0
2009-04-22 08:58:00,0.5561,0.55635,0.55595,0.556,66800000.0
2009-04-22 08:59:00,0.55595,0.55605,0.55575,0.55575,25200000.0
2009-04-22 09:00:00,0.5557,0.5557,0.55505,0.5551,131500000.0
2009-04-22 09:01:00,0.55495,0.555,0.55445,0.55465,147800000.0
2009-04-22 09:02:00,0.55465,0.55465,0.5545,0.5546,75800000.0
2009-04-22 09:03:00,0.5546,0.55505,0.5546,0.55505,102000000.0
2009-04-22 09:04:00,0.55505,0.55515,0.55445,0.55455,112000000.0
2009-04-22 09:05:00,0.5543,0.5543,0.55385,0.55405,88800000.0
2009-04-22 09:06:00,0.55405,0.55405,0.5539,0.55395,60800000.0
2009-04-22 09:07:00,0.5539,0.554,0.5539,0.554,71000000.0
2009-04-22 09:08:00,0.554,0.55415,0.5539,0.554,56200000.0
2009-04-22 09:09:00,0.55405,0.5545,0.55395,0.55435,159800000.0
2009-04-22 09:10:00,0.55425,0.5548,0.55405,0.5544,103200000.0
2009-04-22 09:11:00,0.5547,0.5548,0.5545,0.5545,36000000.0
2009-04-22 09:12:00,0.55455,0.55455,0.5538,0.5539,128000000.0
2009-04-22 09:13:00,0.5539,0.554,0.5536,0.554,74600000.0
2009-04-22 09:14:00,0.55395,0.5541,0.55355,0.5536,130000000.0
2009-04-22 09:15:00,0.5536,0.5541,0.55355,0.554,157800000.0
2009-04-22 09:16:00,0.5541,0.5541,0.554,0.554,24000000.0
2009-04-22 09:17:00,0.554,0.5542,0.55395,0.554,38600000.0
2009-04-22 09:18:00,0.5541,0.5541,0.5538,0.5539,73000000.0
2009-04-22 09:19:00,0.5539,0.55415,0.5537,0.5539,138200000.0
2009-04-22 09:20:00,0.554,0.5545,0.554,0.55445,87800000.0
2009-04-22 09:21:00,0.5545,0.5546,0.55445,0.5545,88000000.0
2009-04-22 09:22:00,0.5545,0.5545,0.5542,0.5544,46200000.0
2009-04-22 09:23:00,0.5545,0.5545,0.5544,0.5544,12800000.0
2009-04-22 09:24:00,0.5545,0.5546,0.5544,0.5544,47800000.0
2009-04-22 09:25:00,0.5546,0.5553,0.5544,0.5552,146600000.0
2009-04-22 09:26:00,0.5552,0.55535,0.555,0.5553,51400000.0
2009-04-22 09:27:00,0.5553,0.55535,0.55485,0.55495,60000000.0
2009-04-22 09:28:00,0.55495,0.555,0.5547,0.5547,42200000.0
2009-04-22 09:29:00,0.5547,0.5547,0.55445,0.5546,62800000.0
2009-04-22 09:30:00,0.5546,0.5546,0.5545,0.5545,55200000.0
2009-04-22 09:31:00,0.5546,0.55475,0.5546,0.5546,26800000.0
2009-04-22 09:32:00,0.55437,0.55452,0.55419,0.55452,112600000.0
2009-04-22 09:33:00,0.5546,0.5546,0.5545,0.5545,15800000.0
2009-04-22 09:34:00,0.5545,0.5545,0.5545,0.5545,27200000.0
2009-04-22 09:35:00,0.55455,0.55455,0.5545,0.5545,5200000.0
2009-04-22 09:36:00,0.5545,0.5548,0.5545,0.5547,40600000.0
2009-04-22 09:37:00,0.55475,0.55485,0.55465,0.5548,60200000.0
2009-04-22 09:38:00,0.5549,0.55525,0.5549,0.55525,126012400.0
2009-04-22 09:39:00,0.5552,0.55525,0.55485,0.5549,281200000.0
2009-04-22 09:40:00,0.55485,0.5549,0.5547,0.5548,356200000.0
2009-04-22 09:41:00,0.5548,0.55485,0.55475,0.5548,47800000.0
2009-04-22 09:42:00,0.55475,0.55485,0.5546,0.55475,103800000.0
2009-04-22 09:43:00,0.55475,0.5549,0.55475,0.5549,41400000.0
2009-04-22 09:44:00,0.55475,0.55485,0.5547,0.5547,138400000.0
2009-04-22 09:45:00,0.5547,0.5547,0.554,0.55425,122000000.0
2009-04-22 09:46:00,0.55425,0.5545,0.55425,0.5544,40600000.0
2009-04-22 09:47:00,0.55445,0.55465,0.55425,0.5544,93800000.0
2009-04-22 09:48:00,0.5544,0.55445,0.55435,0.5544,25200000.0
2009-04-22 09:49:00,0.55435,0.55455,0.55435,0.55455,40800000.0
2009-04-22 09:50:00,0.55455,0.55525,0.55455,0.5551,55200000.0
2009-04-22 09:51:00,0.55515,0.55525,0.55515,0.55525,15800000.0
2009-04-22 09:52:00,0.5552,0.5555,0.5552,0.5553,28400000.0
2009-04-22 09:53:00,0.5553,0.5555,0.5549,0.55525,66800000.0
2009-04-22 09:54:00,0.55525,0.5555,0.5552,0.5555,19600000.0
2009-04-22 09:55:00,0.55555,0.55595,0.55555,0.55565,64624800.0
2009-04-22 09:56:00,0.55565,0.55565,0.55555,0.5556,23600000.0
2009-04-22 09:57:00,0.5554,0.556,0.55535,0.556,21000000.0
2009-04-22 09:58:00,0.55595,0.556,0.55575,0.5558,24400000.0
2009-04-22 09:59:00,0.55575,0.55575,0.5557,0.5557,3000000.0
2009-04-22 10:00:00,0.55565,0.55565,0.5556,0.5556,3000000.0
2009-04-22 10:01:00,0.5556,0.55565,0.5555,0.55555,14600000.0
2009-04-22 10:02:00,0.5556,0.55565,0.5556,0.5556,5000000.0
2009-04-22 10:03:00,0.55555,0.5556,0.5552,0.55525,48400000.0
2009-04-22 10:04:00,0.5552,0.55565,0.5551,0.5556,96800000.0
2009-04-22 10:05:00,0.5556,0.55575,0.5555,0.5556,73600000.0
2009-04-22 10:06:00,0.5556,0.5556,0.5556,0.5556,2000000.0
2009-04-22 10:07:00,0.55555,0.55555,0.5555,0.55555,29800000.0
2009-04-22 10:08:00,0.5556,0.5556,0.5556,0.5556,18600000.0
2009-04-22 10:09:00,0.5557,0.5558,0.5557,0.55575,10600000.0
2009-04-22 10:10:00,0.55575,0.55575,0.55575,0.55575,3200000.0
2009-04-22 10:11:00,0.5558,0.5558,0.55575,0.55575,6000000.0
2009-04-22 10:12:00,0.55575,0.5563,0.55575,0.5561,27000000.0
2009-04-22 10:13:00,0.5561,0.5565,0.5559,0.55645,63424800.0
2009-04-22 10:14:00,0.55625,0.55625,0.5556,0.5558,155800000.0
2009-04-22 10:15:00,0.5558,0.5558,0.5558,0.5558,4000000.0
2009-04-22 10:16:00,0.5558,0.5558,0.55455,0.5547,73600000.0
2009-04-22 10:17:00,0.55475,0.55475,0.55475,0.55475,2000000.0
2009-04-22 10:18:00,0.55475,0.5549,0.5547,0.5549,35000000.0
2009-04-22 10:19:00,0.5549,0.5551,0.55485,0.5551,18400000.0
2009-04-22 10:20:00,0.5551,0.5552,0.5551,0.5551,16000000.0
2009-04-22 10:21:00,0.55505,0.5551,0.55505,0.5551,18000000.0
2009-04-22 10:22:00,0.55478,0.55524,0.55464,0.5549,127200000.0
2009-04-22 10:23:00,0.55496,0.55504,0.5547,0.55477,76600000.0
2009-04-22 10:24:00,0.5551,0.5551,0.555,0.555,13000000.0
2009-04-22 10:25:00,0.5551,0.55515,0.5551,0.55515,21000000.0
2009-04-22 10:26:00,0.55515,0.55515,0.55465,0.55465,27200000.0
2009-04-22 10:27:00,0.5548,0.5548,0.5544,0.5544,30800000.0
2009-04-22 10:28:00,0.55445,0.55455,0.55445,0.55455,16600000.0
2009-04-22 10:29:00,0.55455,0.55485,0.5545,0.55475,48400000.0
2009-04-22 10:30:00,0.5548,0.55515,0.5547,0.5548,128000000.0
2009-04-22 10:31:00,0.55485,0.5549,0.5548,0.5548,17000000.0
2009-04-22 10:32:00,0.55475,0.5548,0.5544,0.55445,60800000.0
2009-04-22 10:33:00,0.55455,0.55465,0.55455,0.5546,25200000.0
2009-04-22 10:34:00,0.5546,0.5546,0.55455,0.55455,15600000.0
2009-04-22 10:35:00,0.5546,0.5546,0.5543,0.5545,78800000.0
2009-04-22 10:36:00,0.55455,0.55465,0.55455,0.55455,44600000.0
2009-04-22 10:37:00,0.55455,0.5546,0.55445,0.5546,9800000.0
2009-04-22 10:38:00,0.55455,0.55455,0.55385,0.55385,114600000.0
2009-04-22 10:39:00,0.55385,0.55385,0.55385,0.55385,4000000.0
2009-04-22 10:40:00,0.5538,0.5538,0.5538,0.5538,53200000.0
2009-04-22 10:41:00,0.5538,0.5539,0.5537,0.5537,13800000.0
2009-04-22 10:42:00,0.5537,0.55375,0.5537,0.5537,16000000.0
2009-04-22 10:43:00,0.55375,0.5542,0.5537,0.5542,64800000.0
2009-04-22 10:44:00,0.5542,0.55425,0.55415,0.55415,25400000.0
2009-04-22 10:45:00,0.5542,0.55475,0.5542,0.5545,164600000.0
2009-04-22 10:46:00,0.5545,0.5547,0.5544,0.55465,58000000.0
2009-04-22 10:47:00,0.5547,0.5547,0.55435,0.5544,36800000.0
2009-04-22 10:48:00,0.5544,0.555,0.5544,0.5547,164600000.0
2009-04-22 10:49:00,0.5547,0.5547,0.55455,0.5547,5600000.0
2009-04-22 10:50:00,0.55465,0.55465,0.5545,0.5545,6000000.0
2009-04-22 10:51:00,0.55445,0.55455,0.55445,0.55445,5000000.0
2009-04-22 10:52:00,0.5545,0.5545,0.554,0.554,31600000.0
2009-04-22 10:53:00,0.554,0.554,0.5536,0.554,91200000.0
2009-04-22 10:54:00,0.554,0.55425,0.554,0.5541,22000000.0
2009-04-22 10:55:00,0.55415,0.55425,0.55375,0.55375,63200000.0
2009-04-22 10:56:00,0.5539,0.5539,0.55325,0.55335,124000000.0
2009-04-22 10:57:00,0.5535,0.55375,0.55325,0.55365,130400000.0
2009-04-22 10:58:00,0.55365,0.5538,0.55325,0.55355,218000000.0
2009-04-22 10:59:00,0.5535,0.5536,0.5533,0.5534,142600000.0
2009-04-22 11:00:00,0.5534,0.5535,0.5533,0.55345,92400000.0
2009-04-22 11:01:00,0.5535,0.5537,0.5535,0.5537,51400000.0
2009-04-22 11:02:00,0.5537,0.55385,0.5537,0.55385,10400000.0
2009-04-22 11:03:00,0.5539,0.5539,0.5538,0.5538,50200000.0
2009-04-22 11:04:00,0.55395,0.554,0.5538,0.5538,55400000.0
2009-04-22 11:05:00,0.55385,0.5539,0.55385,0.5539,5000000.0
2009-04-22 11:06:00,0.5539,0.554,0.55385,0.554,18200000.0
2009-04-22 11:07:00,0.554,0.55405,0.5539,0.55395,16400000.0
2009-04-22 11:08:00,0.554,0.5542,0.554,0.5542,50600000.0
2009-04-22 11:09:00,0.55425,0.55425,0.5539,0.55405,64600000.0
2009-04-22 11:10:00,0.5541,0.55425,0.5541,0.5541,67600000.0
2009-04-22 11:11:00,0.55425,0.5545,0.5541,0.5545,95200000.0
2009-04-22 11:12:00,0.55445,0.5546,0.5544,0.5545,82000000.0
2009-04-22 11:13:00,0.5545,0.55455,0.55405,0.5541,63600000.0
2009-04-22 11:14:00,0.5542,0.5544,0.5542,0.55435,33600000.0
2009-04-22 11:15:00,0.55435,0.55455,0.55435,0.5544,31400000.0
2009-04-22 11:16:00,0.5544,0.55445,0.55425,0.55445,15400000.0
2009-04-22 11:17:00,0.55455,0.55455,0.55455,0.55455,7000000.0
2009-04-22 11:18:00,0.55455,0.5546,0.5543,0.5543,19600000.0
2009-04-22 11:19:00,0.5543,0.55435,0.55405,0.5542,51800000.0
2009-04-22 11:20:00,0.5543,0.5543,0.5542,0.55425,11000000.0
2009-04-22 11:21:00,0.5542,0.55435,0.5541,0.55435,33800000.0
2009-04-22 11:22:00,0.5544,0.55475,0.5544,0.55465,28800000.0
2009-04-22 11:23:00,0.55465,0.55465,0.5545,0.55455,7200000.0
2009-04-22 11:24:00,0.55455,0.5546,0.55455,0.5546,5000000.0
2009-04-22 11:25:00,0.55455,0.55455,0.55455,0.55455,3000000.0
2009-04-22 11:26:00,0.55455,0.55455,0.55455,0.55455,2000000.0
2009-04-22 11:27:00,0.55455,0.55465,0.5544,0.55465,7400000.0
2009-04-22 11:28:00,0.5546,0.5546,0.5546,0.5546,2000000.0
2009-04-22 11:29:00,0.5546,0.55465,0.5546,0.55465,5600000.0
2009-04-22 11:30:00,0.55465,0.55465,0.55465,0.55465,1000000.0
2009-04-22 11:31:00,0.55465,0.55465,0.5541,0.55415,43200000.0
2009-04-22 11:32:00,0.5542,0.5544,0.5542,0.5544,5000000.0
2009-04-22 11:33:00,0.5544,0.55445,0.5544,0.5544,20400000.0
2009-04-22 11:34:00,0.5544,0.55455,0.5544,0.5545,8000000.0
2009-04-22 11:35:00,0.55445,0.55445,0.55415,0.5542,20800000.0
2009-04-22 11:36:00,0.5542,0.5543,0.5542,0.55425,18400000.0
2009-04-22 11:37:00,0.55417,0.55428,0.55408,0.55418,56400000.0
2009-04-22 11:38:00,0.55425,0.55445,0.5542,0.55445,33000000.0
2009-04-22 11:39:00,0.55445,0.55445,0.5544,0.5544,6200000.0
2009-04-22 11:40:00,0.5546,0.5546,0.5541,0.55435,35400000.0
2009-04-22 11:41:00,0.55435,0.55435,0.55435,0.55435,3000000.0
2009-04-22 11:42:00,0.55435,0.55435,0.55435,0.55435,1000000.0
2009-04-22 11:43:00,0.55435,0.5548,0.55435,0.5547,79200000.0
2009-04-22 11:44:00,0.55485,0.55505,0.5545,0.5545,61400000.0
2009-04-22 11:45:00,0.5545,0.55455,0.55445,0.55455,29000000.0
2009-04-22 11:46:00,0.55455,0.55475,0.5545,0.5546,19200000.0
2009-04-22 11:47:00,0.55465,0.55475,0.55455,0.55465,13000000.0
2009-04-22 11:48:00,0.5546,0.5548,0.55455,0.5546,20000000.0
2009-04-22 11:49:00,0.5548,0.5548,0.5546,0.5546,9200000.0
2009-04-22 11:50:00,0.5546,0.5546,0.5546,0.5546,1000000.0
2009-04-22 11:51:00,0.55465,0.55475,0.5546,0.55465,19600000.0
2009-04-22 11:52:00,0.5547,0.55475,0.55465,0.55475,20800000.0
2009-04-22 11:53:00,0.55475,0.55475,0.55475,0.55475,3000000.0
2009-04-22 11:54:00,0.55475,0.55475,0.55475,0.55475,2600000.0
2009-04-22 11:55:00,0.55475,0.55475,0.55445,0.55445,28000000.0
2009-04-22 11:56:00,0.55465,0.55465,0.55435,0.5544,47600000.0
2009-04-22 11:57:00,0.55455,0.55465,0.55455,0.5546,8800000.0
2009-04-22 11:58:00,0.5546,0.55465,0.55445,0.5545,17800000.0
2009-04-22 11:59:00,0.55445,0.55455,0.5544,0.55445,32800000.0
2009-04-22 12:00:00,0.55445,0.5547,0.55445,0.5546,8000000.0
2009-04-22 12:01:00,0.5546,0.5546,0.55455,0.55455,7200000.0
2009-04-22 12:02:00,0.5545,0.5545,0.55445,0.5545,4000000.0
2009-04-22 12:03:00,0.55445,0.55445,0.55445,0.55445,1000000.0
2009-04-22 12:04:00,0.5545,0.55465,0.55445,0.55465,10000000.0
2009-04-22 12:05:00,0.55425,0.55455,0.55415,0.55445,55000000.0
2009-04-22 12:06:00,0.55435,0.55435,0.5543,0.5543,55000000.0
2009-04-22 12:07:00,0.55415,0.55415,0.55362,0.5537,55000000.0
2009-04-22 12:08:00,0.55375,0.55375,0.5536,0.5536,55000000.0
2009-04-22 12:09:00,0.55365,0.55385,0.55355,0.55355,55000000.0
2009-04-22 12:10:00,0.55345,0.5536,0.55345,0.5536,33200000.0
2009-04-22 12:11:00,0.5536,0.5536,0.5536,0.5536,20000000.0
2009-04-22 12:12:00,0.5536,0.5537,0.5534,0.5537,102800000.0
2009-04-22 12:13:00,0.5537,0.5538,0.55365,0.5538,48600000.0
2009-04-22 12:14:00,0.5538,0.554,0.55375,0.554,21000000.0
2009-04-22 12:15:00,0.55395,0.5544,0.55395,0.55435,96000000.0
2009-04-22 12:16:00,0.5544,0.55485,0.5544,0.55465,72600000.0
2009-04-22 12:17:00,0.55485,0.55485,0.5545,0.55475,49000000.0
2009-04-22 12:18:00,0.55475,0.55475,0.5546,0.5546,14000000.0
2009-04-22 12:19:00,0.5546,0.55475,0.5546,0.55475,13800000.0
2009-04-22 12:20:00,0.55475,0.55505,0.55475,0.55485,52600000.0
2009-04-22 12:21:00,0.55485,0.5549,0.55485,0.5549,5600000.0
2009-04-22 12:22:00,0.55495,0.55505,0.55495,0.55505,28400000.0
2009-04-22 12:23:00,0.55505,0.55505,0.55495,0.55495,18600000.0
2009-04-22 12:24:00,0.55495,0.5551,0.55495,0.5551,5200000.0
2009-04-22 12:25:00,0.5551,0.55515,0.55495,0.55515,71400000.0
2009-04-22 12:26:00,0.55515,0.55515,0.55515,0.55515,4800000.0
2009-04-22 12:27:00,0.55515,0.55525,0.55515,0.55525,27800000.0
2009-04-22 12:28:00,0.55483,0.55526,0.55478,0.55524,60600000.0
2009-04-22 12:29:00,0.55515,0.55515,0.55515,0.55515,4800000.0
2009-04-22 12:30:00,0.55505,0.55523,0.55498,0.55498,52600000.0
2009-04-22 12:31:00,0.55515,0.5552,0.5549,0.5549,66600000.0
2009-04-22 12:32:00,0.5549,0.55515,0.5549,0.55515,16600000.0
2009-04-22 12:33:00,0.55515,0.55515,0.555,0.55505,16800000.0
2009-04-22 12:34:00,0.5551,0.5551,0.5549,0.5549,15400000.0
2009-04-22 12:35:00,0.55495,0.55495,0.55495,0.55495,1200000.0
2009-04-22 12:36:00,0.55444,0.5547,0.55444,0.55453,41200000.0
2009-04-22 12:37:00,0.5549,0.5549,0.55485,0.55485,15400000.0
2009-04-22 12:38:00,0.55485,0.55485,0.5541,0.5542,90000000.0
2009-04-22 12:39:00,0.55405,0.55405,0.55385,0.55395,18400000.0
2009-04-22 12:40:00,0.5541,0.55425,0.5541,0.55425,24600000.0
2009-04-22 12:41:00,0.5544,0.5544,0.5544,0.5544,14600000.0
2009-04-22 12:42:00,0.5545,0.5545,0.5545,0.5545,44200000.0
2009-04-22 12:43:00,0.5545,0.55455,0.5545,0.5545,52600000.0
2009-04-22 12:44:00,0.5545,0.5546,0.5545,0.5545,13200000.0
2009-04-22 12:45:00,0.5545,0.555,0.5545,0.5549,69100000.0
2009-04-22 12:46:00,0.55505,0.55505,0.555,0.555,21600000.0
2009-04-22 12:47:00,0.55515,0.55525,0.55455,0.5548,39612400.0
2009-04-22 12:48:00,0.5545,0.55485,0.55445,0.55465,80412400.0
2009-04-22 12:49:00,0.55465,0.5551,0.55465,0.55495,56000000.0
2009-04-22 12:50:00,0.5549,0.5551,0.5547,0.5549,25400000.0
2009-04-22 12:51:00,0.5549,0.55495,0.5549,0.5549,9200000.0
2009-04-22 12:52:00,0.55495,0.5551,0.5549,0.5549,24000000.0
2009-04-22 12:53:00,0.5549,0.555,0.5549,0.555,9600000.0
2009-04-22 12:54:00,0.555,0.55505,0.5549,0.55495,33600000.0
2009-04-22 12:55:00,0.55495,0.5551,0.55485,0.555,92200000.0
2009-04-22 12:56:00,0.555,0.555,0.555,0.555,3200000.0
2009-04-22 12:57:00,0.5551,0.5552,0.5551,0.5551,19400000.0
2009-04-22 12:58:00,0.55535,0.5555,0.5552,0.5554,45600000.0
2009-04-22 12:59:00,0.5555,0.5555,0.5553,0.5554,20200000.0
2009-04-22 13:00:00,0.5555,0.5555,0.55545,0.55545,5400000.0
2009-04-22 13:01:00,0.55545,0.55545,0.55545,0.55545,3000000.0
2009-04-22 13:02:00,0.5554,0.5554,0.55535,0.55535,4800000.0
2009-04-22 13:03:00,0.5554,0.5555,0.5553,0.5554,19000000.0
2009-04-22 13:04:00,0.55545,0.55545,0.55545,0.55545,2000000.0
2009-04-22 13:05:00,0.55545,0.55545,0.5554,0.5554,4200000.0
2009-04-22 13:06:00,0.55525,0.5553,0.5552,0.5553,11600000.0
2009-04-22 13:07:00,0.55535,0.55535,0.55535,0.55535,2000000.0
2009-04-22 13:08:00,0.55535,0.55535,0.55515,0.55535,8000000.0
2009-04-22 13:09:00,0.55535,0.55535,0.55515,0.55515,10200000.0
2009-04-22 13:10:00,0.55515,0.55515,0.55515,0.55515,2000000.0
2009-04-22 13:11:00,0.55515,0.55515,0.55515,0.55515,1000000.0
2009-04-22 13:12:00,0.55486,0.55503,0.55472,0.55495,75000000.0
2009-04-22 13:13:00,0.55515,0.5552,0.55515,0.5552,10200000.0
2009-04-22 13:14:00,0.5552,0.5552,0.5552,0.5552,11800000.0
2009-04-22 13:15:00,0.5552,0.5552,0.5551,0.5551,13000000.0
2009-04-22 13:16:00,0.55505,0.55505,0.5546,0.5546,52400000.0
2009-04-22 13:17:00,0.5546,0.5546,0.5544,0.5545,16800000.0
2009-04-22 13:18:00,0.55455,0.5547,0.55455,0.5547,8400000.0
2009-04-22 13:19:00,0.55465,0.5551,0.55465,0.55505,25000000.0
2009-04-22 13:20:00,0.55525,0.5554,0.5551,0.5551,38600000.0
2009-04-22 13:21:00,0.55535,0.55605,0.5551,0.55585,83400000.0
2009-04-22 13:22:00,0.55585,0.5559,0.55585,0.5559,2200000.0
2009-04-22 13:23:00,0.55585,0.55585,0.55575,0.55575,28400000.0
2009-04-22 13:24:00,0.5557,0.5557,0.5557,0.5557,9400000.0
2009-04-22 13:25:00,0.5557,0.5557,0.55535,0.5554,55600000.0
2009-04-22 13:26:00,0.5554,0.5557,0.55525,0.5557,32200000.0
2009-04-22 13:27:00,0.5557,0.556,0.5557,0.556,25000000.0
2009-04-22 13:28:00,0.556,0.556,0.5559,0.556,6800000.0
2009-04-22 13:29:00,0.556,0.556,0.55595,0.55595,2600000.0
2009-04-22 13:30:00,0.55595,0.55595,0.5558,0.55585,27600000.0
2009-04-22 13:31:00,0.55585,0.556,0.55585,0.556,24400000.0
2009-04-22 13:32:00,0.556,0.556,0.556,0.556,16000000.0
2009-04-22 13:33:00,0.5559,0.5559,0.55585,0.55585,31000000.0
2009-04-22 13:34:00,0.55585,0.5559,0.5557,0.5558,41400000.0
2009-04-22 13:35:00,0.5558,0.556,0.5557,0.5559,65000000.0
2009-04-22 13:36:00,0.55583,0.55604,0.55556,0.55576,61200000.0
2009-04-22 13:37:00,0.556,0.556,0.5559,0.5559,22800000.0
2009-04-22 13:38:00,0.5559,0.5561,0.5559,0.5561,28200000.0
2009-04-22 13:39:00,0.5559,0.5559,0.5559,0.5559,32000000.0
2009-04-22 13:40:00,0.5559,0.5562,0.5559,0.5562,87800000.0
2009-04-22 13:41:00,0.5563,0.5563,0.5562,0.5563,28600000.0
2009-04-22 13:42:00,0.55655,0.5572,0.55655,0.5569,80600000.0
2009-04-22 13:43:00,0.5572,0.5574,0.557,0.5572,96100000.0
2009-04-22 13:44:00,0.5572,0.5572,0.5567,0.5568,40800000.0
2009-04-22 13:45:00,0.557,0.5571,0.55695,0.557,55012400.0
2009-04-22 13:46:00,0.55695,0.55695,0.5567,0.5567,57800000.0
2009-04-22 13:47:00,0.5567,0.55685,0.5567,0.55685,55800000.0
2009-04-22 13:48:00,0.55685,0.5569,0.55665,0.55685,22200000.0
2009-04-22 13:49:00,0.55685,0.557,0.55675,0.557,80400000.0
2009-04-22 13:50:00,0.557,0.5572,0.55665,0.5569,52400000.0
2009-04-22 13:51:00,0.557,0.55715,0.5567,0.5568,36600000.0
2009-04-22 13:52:00,0.55685,0.5569,0.55685,0.5569,2000000.0
2009-04-22 13:53:00,0.5568,0.5568,0.5568,0.5568,14800000.0
2009-04-22 13:54:00,0.55675,0.55725,0.55675,0.55715,42600000.0
2009-04-22 13:55:00,0.5572,0.5577,0.5572,0.5576,60600000.0
2009-04-22 13:56:00,0.5577,0.5581,0.5577,0.558,47000000.0
2009-04-22 13:57:00,0.5581,0.5581,0.558,0.558,18200000.0
2009-04-22 13:58:00,0.558,0.558,0.5572,0.5573,29800000.0
2009-04-22 13:59:00,0.5573,0.5575,0.5571,0.5572,69200000.0
2009-04-22 14:00:00,0.55715,0.55745,0.5571,0.55735,114000000.0
2009-04-22 14:01:00,0.55735,0.55735,0.5571,0.55715,48400000.0
2009-04-22 14:02:00,0.5571,0.5571,0.55585,0.55585,110612400.0
2009-04-22 14:03:00,0.5558,0.5565,0.55575,0.55645,109800000.0
2009-04-22 14:04:00,0.55645,0.5566,0.55635,0.55655,53800000.0
2009-04-22 14:05:00,0.5565,0.5565,0.55595,0.55605,42800000.0
2009-04-22 14:06:00,0.55625,0.55655,0.55625,0.55625,16400000.0
2009-04-22 14:07:00,0.55625,0.55655,0.55625,0.55655,12400000.0
2009-04-22 14:08:00,0.55675,0.55695,0.5564,0.5564,37000000.0
2009-04-22 14:09:00,0.55645,0.5566,0.55625,0.55625,47200000.0
2009-04-22 14:10:00,0.5564,0.55665,0.5564,0.5566,26000000.0
2009-04-22 14:11:00,0.55655,0.55675,0.55655,0.5567,19800000.0
2009-04-22 14:12:00,0.5567,0.5567,0.5565,0.5565,40600000.0
2009-04-22 14:13:00,0.55665,0.5567,0.55645,0.5566,36400000.0
2009-04-22 14:14:00,0.5565,0.5565,0.5563,0.5563,42412400.0
2009-04-22 14:15:00,0.5562,0.55635,0.5562,0.5562,19400000.0
2009-04-22 14:16:00,0.55625,0.55625,0.5562,0.5562,4400000.0
2009-04-22 14:17:00,0.5562,0.55625,0.556,0.55625,15000000.0
2009-04-22 14:18:00,0.5561,0.55615,0.55595,0.556,63400000.0
2009-04-22 14:19:00,0.55605,0.55605,0.55585,0.556,52400000.0
2009-04-22 14:20:00,0.55595,0.55595,0.5555,0.55555,194800000.0
2009-04-22 14:21:00,0.55555,0.5556,0.55515,0.55545,166800000.0
2009-04-22 14:22:00,0.55545,0.55545,0.55505,0.55525,131000000.0
2009-04-22 14:23:00,0.55535,0.55575,0.5553,0.55575,80400000.0
2009-04-22 14:24:00,0.55575,0.55605,0.5556,0.55575,20000000.0
2009-04-22 14:25:00,0.55575,0.55595,0.55565,0.55575,31200000.0
2009-04-22 14:26:00,0.55575,0.5558,0.55575,0.5558,16600000.0
2009-04-22 14:27:00,0.5558,0.5558,0.5556,0.5557,18200000.0
2009-04-22 14:28:00,0.5557,0.55635,0.5557,0.55635,40600000.0
2009-04-22 14:29:00,0.5562,0.55635,0.55615,0.55635,7000000.0
2009-04-22 14:30:00,0.5563,0.5563,0.5559,0.55615,66400000.0
2009-04-22 14:31:00,0.55615,0.55615,0.556,0.55605,98000002.0
2009-04-22 14:32:00,0.55605,0.55605,0.55575,0.55575,61800000.0
2009-04-22 14:33:00,0.55575,0.5561,0.5556,0.55565,79800000.0
2009-04-22 14:34:00,0.5556,0.5559,0.5556,0.5559,60400001.0
2009-04-22 14:35:00,0.55595,0.55605,0.5558,0.5559,11400000.0
2009-04-22 14:36:00,0.55595,0.55595,0.5558,0.5559,18600000.0
2009-04-22 14:37:00,0.55585,0.55605,0.5556,0.5557,86800000.0
2009-04-22 14:38:00,0.55575,0.55595,0.55525,0.55565,55400000.0
2009-04-22 14:39:00,0.5556,0.5558,0.5555,0.5557,24200000.0
2009-04-22 14:40:00,0.55565,0.55575,0.5555,0.55575,32400000.0
2009-04-22 14:41:00,0.55575,0.55575,0.5556,0.55565,4000000.0
2009-04-22 14:42:00,0.5556,0.5557,0.5556,0.5556,31000000.0
2009-04-22 14:43:00,0.5556,0.5556,0.55545,0.5555,38800000.0
2009-04-22 14:44:00,0.55545,0.5555,0.55535,0.55535,54000000.0
2009-04-22 14:45:00,0.55535,0.5554,0.55515,0.5553,106400000.0
2009-04-22 14:46:00,0.5553,0.5554,0.55525,0.55525,55600000.0
2009-04-22 14:47:00,0.5553,0.5555,0.5552,0.55545,174200002.0
2009-04-22 14:48:00,0.5555,0.5555,0.5551,0.5551,80600000.0
2009-04-22 14:49:00,0.55515,0.5558,0.5551,0.5557,85400000.0
2009-04-22 14:50:00,0.5557,0.55575,0.55565,0.55565,13200000.0
2009-04-22 14:51:00,0.5557,0.5558,0.55545,0.55575,36400000.0
2009-04-22 14:52:00,0.5557,0.55575,0.5555,0.5557,18400000.0
2009-04-22 14:53:00,0.55555,0.5557,0.5553,0.5557,42600000.0
2009-04-22 14:54:00,0.5557,0.5559,0.55565,0.55585,12800000.0
2009-04-22 14:55:00,0.55572,0.55584,0.55543,0.55557,103400000.0
2009-04-22 14:56:00,0.5558,0.55585,0.5557,0.5558,9200000.0
2009-04-22 14:57:00,0.5558,0.5559,0.5558,0.5559,5000000.0
2009-04-22 14:58:00,0.55585,0.55595,0.55585,0.55595,11800000.0
2009-04-22 14:59:00,0.55595,0.55595,0.5558,0.5558,9000000.0
2009-04-22 15:00:00,0.5557,0.55575,0.5555,0.5555,47600000.0
2009-04-22 15:01:00,0.5556,0.5556,0.5555,0.5556,12000000.0
2009-04-22 15:02:00,0.5556,0.5556,0.5552,0.5553,35800000.0
2009-04-22 15:03:00,0.5553,0.5553,0.5544,0.5545,98200000.0
2009-04-22 15:04:00,0.5545,0.5547,0.55415,0.5546,299800000.0
2009-04-22 15:05:00,0.55475,0.55485,0.55445,0.55465,54000000.0
2009-04-22 15:06:00,0.5547,0.55495,0.5547,0.5547,38600000.0
2009-04-22 15:07:00,0.55475,0.55475,0.554,0.55445,255400000.0
2009-04-22 15:08:00,0.55445,0.55445,0.5542,0.5544,70400000.0
2009-04-22 15:09:00,0.5544,0.55465,0.55425,0.55455,156000000.0
2009-04-22 15:10:00,0.5545,0.55505,0.55445,0.5547,132800000.0
2009-04-22 15:11:00,0.55475,0.55475,0.55455,0.55455,75000000.0
2009-04-22 15:12:00,0.5545,0.5547,0.5544,0.5547,135200000.0
2009-04-22 15:13:00,0.5547,0.55495,0.5546,0.55485,27600000.0
2009-04-22 15:14:00,0.5548,0.555,0.55465,0.55465,44800000.0
2009-04-22 15:15:00,0.5546,0.55485,0.5546,0.55475,79600000.0
2009-04-22 15:16:00,0.5547,0.5548,0.5545,0.5547,97000000.0
2009-04-22 15:17:00,0.5547,0.5548,0.5546,0.5546,77200000.0
2009-04-22 15:18:00,0.5546,0.5549,0.5546,0.5547,20800000.0
2009-04-22 15:19:00,0.5547,0.55475,0.55445,0.55475,82200000.0
2009-04-22 15:20:00,0.55475,0.555,0.5546,0.555,71200000.0
2009-04-22 15:21:00,0.555,0.5551,0.55475,0.55495,136400000.0
2009-04-22 15:22:00,0.55495,0.55515,0.5546,0.55515,123000000.0
2009-04-22 15:23:00,0.55525,0.55525,0.55505,0.5552,42800000.0
2009-04-22 15:24:00,0.5552,0.55565,0.5552,0.55565,42824800.0
2009-04-22 15:25:00,0.55565,0.5562,0.55565,0.5559,105800000.0
2009-04-22 15:26:00,0.556,0.55605,0.55585,0.55605,42600000.0
2009-04-22 15:27:00,0.55605,0.55685,0.55605,0.55625,64012400.0
2009-04-22 15:28:00,0.55645,0.55665,0.5563,0.5566,84800000.0
2009-04-22 15:29:00,0.55665,0.557,0.5565,0.55675,127800000.0
2009-04-22 15:30:00,0.55675,0.55735,0.55675,0.5568,178824800.0
2009-04-22 15:31:00,0.5569,0.5569,0.55625,0.5565,79200000.0
2009-04-22 15:32:00,0.5566,0.5566,0.55605,0.55615,70200000.0
2009-04-22 15:33:00,0.55625,0.55625,0.5558,0.55595,98000000.0
2009-04-22 15:34:00,0.55595,0.55625,0.55595,0.5562,30800000.0
2009-04-22 15:35:00,0.5562,0.5565,0.5561,0.5565,144000000.0
2009-04-22 15:36:00,0.55645,0.55645,0.55585,0.55615,112200000.0
2009-04-22 15:37:00,0.5562,0.5572,0.5561,0.5569,118600000.0
2009-04-22 15:38:00,0.5569,0.5569,0.5564,0.5564,130000000.0
2009-04-22 15:39:00,0.5564,0.55695,0.5562,0.5568,222600000.0
2009-04-22 15:40:00,0.5568,0.55745,0.5564,0.55735,158800000.0
2009-04-22 15:41:00,0.55735,0.5576,0.55725,0.55725,49600000.0
2009-04-22 15:42:00,0.55725,0.55725,0.5572,0.5572,23000000.0
2009-04-22 15:43:00,0.5572,0.5572,0.5568,0.5568,102400000.0
2009-04-22 15:44:00,0.55675,0.5569,0.55645,0.5565,100800000.0
2009-04-22 15:45:00,0.55665,0.5567,0.5563,0.5563,78000000.0
2009-04-22 15:46:00,0.5563,0.55645,0.55605,0.5564,78600000.0
2009-04-22 15:47:00,0.5564,0.5565,0.5561,0.55615,87600000.0
2009-04-22 15:48:00,0.55615,0.55665,0.55615,0.5563,133200000.0
2009-04-22 15:49:00,0.5564,0.5568,0.55575,0.55595,99200000.0
2009-04-22 15:50:00,0.5559,0.5559,0.55515,0.5554,141800000.0
2009-04-22 15:51:00,0.5554,0.55625,0.5554,0.55605,109600000.0
2009-04-22 15:52:00,0.55605,0.5569,0.5559,0.5569,158000000.0
2009-04-22 15:53:00,0.55695,0.55715,0.5564,0.5565,222800000.0
2009-04-22 15:54:00,0.55645,0.557,0.5564,0.5564,150800000.0
2009-04-22 15:55:00,0.5564,0.5565,0.55635,0.5565,53200000.0
2009-04-22 15:56:00,0.5567,0.5569,0.55645,0.55645,80200000.0
2009-04-22 15:57:00,0.5566,0.55675,0.5564,0.5566,18400000.0
2009-04-22 15:58:00,0.5566,0.55685,0.55635,0.55685,110200000.0
2009-04-22 15:59:00,0.55685,0.55705,0.55675,0.55685,91000000.0
2009-04-22 16:00:00,0.55685,0.5575,0.5566,0.5575,115400000.0
2009-04-22 16:01:00,0.55745,0.5582,0.55745,0.558,99800000.0
2009-04-22 16:02:00,0.558,0.5585,0.55795,0.5584,180400000.0
2009-04-22 16:03:00,0.55835,0.55835,0.558,0.5582,29000000.0
2009-04-22 16:04:00,0.55815,0.55825,0.5576,0.5577,46800000.0
2009-04-22 16:05:00,0.55785,0.55785,0.55745,0.5575,35600000.0
2009-04-22 16:06:00,0.55745,0.55775,0.55715,0.55775,157100000.0
2009-04-22 16:07:00,0.5579,0.558,0.5576,0.55775,57200000.0
2009-04-22 16:08:00,0.55775,0.55775,0.55705,0.55705,79600000.0
2009-04-22 16:09:00,0.55705,0.5573,0.55705,0.55725,42200000.0
2009-04-22 16:10:00,0.5572,0.55755,0.55695,0.5572,123600000.0
2009-04-22 16:11:00,0.5572,0.5574,0.55695,0.5574,55800000.0
2009-04-22 16:12:00,0.5574,0.5576,0.557,0.5576,71200000.0
2009-04-22 16:13:00,0.55765,0.5582,0.5573,0.55795,84200000.0
2009-04-22 16:14:00,0.55795,0.5584,0.5576,0.5584,70000002.0
2009-04-22 16:15:00,0.55845,0.5595,0.5584,0.5594,247400000.0
2009-04-22 16:16:00,0.5594,0.5595,0.559,0.5592,200000000.0
2009-04-22 16:17:00,0.5592,0.55935,0.5591,0.5591,209400000.0
2009-04-22 16:18:00,0.5591,0.5591,0.55875,0.55905,99800000.0
2009-04-22 16:19:00,0.5589,0.5591,0.55865,0.5587,145800000.0
2009-04-22 16:20:00,0.55875,0.559,0.5586,0.55875,228800000.0
2009-04-22 16:21:00,0.5588,0.5594,0.5584,0.5593,173000000.0
2009-04-22 16:22:00,0.55925,0.55935,0.559,0.559,71200000.0
2009-04-22 16:23:00,0.5589,0.5591,0.5589,0.5591,55000000.0
2009-04-22 16:24:00,0.5591,0.5593,0.5589,0.55925,71800000.0
2009-04-22 16:25:00,0.55925,0.5598,0.55875,0.5593,116200000.0
2009-04-22 16:26:00,0.5595,0.5598,0.559,0.5591,102400000.0
2009-04-22 16:27:00,0.5591,0.5595,0.559,0.5593,87800000.0
2009-04-22 16:28:00,0.5595,0.55965,0.5592,0.5595,99600000.0
2009-04-22 16:29:00,0.5595,0.5595,0.559,0.55935,73200000.0
2009-04-22 16:30:00,0.55935,0.5595,0.5588,0.5588,171400000.0
2009-04-22 16:31:00,0.5587,0.5588,0.55825,0.5583,96800000.0
2009-04-22 16:32:00,0.55845,0.5588,0.55825,0.5586,86200000.0
2009-04-22 16:33:00,0.5586,0.5587,0.5581,0.5586,197200000.0
2009-04-22 16:34:00,0.5586,0.5586,0.5582,0.5582,111000000.0
2009-04-22 16:35:00,0.5582,0.5589,0.5582,0.55875,131200000.0
2009-04-22 16:36:00,0.5587,0.5589,0.5584,0.55885,55824800.0
2009-04-22 16:37:00,0.55865,0.55875,0.55835,0.5584,48800000.0
2009-04-22 16:38:00,0.55835,0.55835,0.5583,0.5583,25600000.0
2009-04-22 16:39:00,0.55835,0.5586,0.55835,0.5584,73800000.0
2009-04-22 16:40:00,0.5583,0.5588,0.5583,0.55865,77800000.0
2009-04-22 16:41:00,0.55865,0.55885,0.5583,0.5583,61099200.0
2009-04-22 16:42:00,0.5584,0.5584,0.5584,0.5584,2400000.0
2009-04-22 16:43:00,0.5584,0.5584,0.5583,0.5583,14600000.0
2009-04-22 16:44:00,0.5583,0.5584,0.5583,0.5583,37000000.0
2009-04-22 16:45:00,0.5583,0.5583,0.5582,0.5582,10200000.0
2009-04-22 16:46:00,0.55815,0.5585,0.5581,0.5582,112600000.0
2009-04-22 16:47:00,0.5582,0.5582,0.5576,0.5576,34000000.0
2009-04-22 16:48:00,0.5577,0.558,0.55755,0.55755,72400000.0
2009-04-22 16:49:00,0.55755,0.55755,0.55745,0.55745,20800000.0
2009-04-22 16:50:00,0.5576,0.5577,0.5576,0.5577,29400000.0
2009-04-22 16:51:00,0.5577,0.55775,0.55755,0.55775,85800000.0
2009-04-22 16:52:00,0.55775,0.55795,0.55755,0.5577,97600000.0
2009-04-22 16:53:00,0.55775,0.55795,0.5576,0.55775,110600000.0
2009-04-22 16:54:00,0.55775,0.5578,0.5575,0.5576,111400000.0
2009-04-22 16:55:00,0.55755,0.558,0.5575,0.558,78000000.0
2009-04-22 16:56:00,0.55785,0.55815,0.55785,0.558,94800000.0
2009-04-22 16:57:00,0.558,0.55835,0.55775,0.55775,134800000.0
2009-04-22 16:58:00,0.55775,0.5579,0.55755,0.55765,71200000.0
2009-04-22 16:59:00,0.55755,0.5577,0.55675,0.5572,148700000.0
2009-04-22 17:00:00,0.5572,0.5572,0.55655,0.55665,159600001.0
2009-04-22 17:01:00,0.55665,0.5571,0.5566,0.55675,78000000.0
2009-04-22 17:02:00,0.5569,0.55715,0.5568,0.55715,60800000.0
2009-04-22 17:03:00,0.55725,0.55725,0.5568,0.5568,119600000.0
2009-04-22 17:04:00,0.55685,0.5573,0.55665,0.55675,57400000.0
2009-04-22 17:05:00,0.5568,0.55685,0.5568,0.55685,12800000.0
2009-04-22 17:06:00,0.5568,0.55705,0.5568,0.55705,64600000.0
2009-04-22 17:07:00,0.55705,0.55705,0.557,0.55705,31400000.0
2009-04-22 17:08:00,0.5571,0.5571,0.557,0.55705,12200000.0
2009-04-22 17:09:00,0.55705,0.55715,0.55705,0.55705,43400000.0
2009-04-22 17:10:00,0.55705,0.5571,0.55705,0.5571,37200000.0
2009-04-22 17:11:00,0.5572,0.5572,0.5568,0.5569,95600000.0
2009-04-22 17:12:00,0.5569,0.557,0.5568,0.55695,38800000.0
2009-04-22 17:13:00,0.557,0.5571,0.5569,0.55695,75400000.0
2009-04-22 17:14:00,0.55695,0.557,0.5569,0.55695,17200000.0
2009-04-22 17:15:00,0.557,0.557,0.5569,0.55695,21000000.0
2009-04-22 17:16:00,0.55695,0.55725,0.5568,0.5569,84600000.0
2009-04-22 17:17:00,0.5569,0.5574,0.5569,0.5574,66400000.0
2009-04-22 17:18:00,0.5574,0.5577,0.5573,0.5577,83200000.0
2009-04-22 17:19:00,0.5579,0.5579,0.55755,0.5576,43800000.0
2009-04-22 17:20:00,0.55775,0.5579,0.55745,0.5579,63600000.0
2009-04-22 17:21:00,0.55805,0.55805,0.5576,0.55775,26200000.0
2009-04-22 17:22:00,0.55795,0.55805,0.55755,0.55805,72000000.0
2009-04-22 17:23:00,0.558,0.55805,0.5577,0.5579,61400000.0
2009-04-22 17:24:00,0.5578,0.558,0.55775,0.55785,85600000.0
2009-04-22 17:25:00,0.5578,0.558,0.55775,0.5578,55200000.0
2009-04-22 17:26:00,0.5578,0.5582,0.5578,0.5582,64000000.0
2009-04-22 17:27:00,0.5582,0.5585,0.5582,0.55835,58000000.0
2009-04-22 17:28:00,0.5583,0.5583,0.55755,0.5577,37400000.0
2009-04-22 17:29:00,0.5577,0.55775,0.55765,0.5577,32200000.0
2009-04-22 17:30:00,0.55775,0.55795,0.5577,0.55795,40200000.0
2009-04-22 17:31:00,0.55795,0.5585,0.55775,0.55845,83600000.0
2009-04-22 17:32:00,0.55835,0.55835,0.55815,0.5582,32400000.0
2009-04-22 17:33:00,0.55815,0.5584,0.55815,0.5584,34200000.0
2009-04-22 17:34:00,0.5584,0.5585,0.5584,0.5584,103600000.0
2009-04-22 17:35:00,0.5585,0.5585,0.558,0.5582,78000000.0
2009-04-22 17:36:00,0.5582,0.5582,0.5582,0.5582,67200000.0
2009-04-22 17:37:00,0.5582,0.55825,0.5582,0.55825,14200000.0
2009-04-22 17:38:00,0.55825,0.55825,0.55815,0.55825,10200000.0
2009-04-22 17:39:00,0.5583,0.5584,0.5583,0.5584,11800000.0
2009-04-22 17:40:00,0.5584,0.5584,0.5584,0.5584,47000000.0
2009-04-22 17:41:00,0.5584,0.55885,0.5584,0.55875,45200000.0
2009-04-22 17:42:00,0.5588,0.55925,0.5588,0.55905,46800000.0
2009-04-22 17:43:00,0.55905,0.5592,0.55865,0.5588,121400000.0
2009-04-22 17:44:00,0.5588,0.55885,0.55855,0.55875,28000000.0
2009-04-22 17:45:00,0.5588,0.5588,0.5587,0.5588,24000000.0
2009-04-22 17:46:00,0.55885,0.559,0.5588,0.55895,30800000.0
2009-04-22 17:47:00,0.559,0.5592,0.559,0.5592,24800000.0
2009-04-22 17:48:00,0.55925,0.55925,0.55895,0.55895,96400000.0
2009-04-22 17:49:00,0.5589,0.55895,0.55855,0.55855,75600000.0
2009-04-22 17:50:00,0.55855,0.55855,0.55815,0.5584,55400000.0
2009-04-22 17:51:00,0.55835,0.55835,0.5581,0.5583,83600000.0
2009-04-22 17:52:00,0.5584,0.5584,0.5581,0.55815,108800000.0
2009-04-22 17:53:00,0.5582,0.5582,0.55815,0.55815,12000000.0
2009-04-22 17:54:00,0.5582,0.5583,0.5582,0.5583,9000000.0
2009-04-22 17:55:00,0.55835,0.55835,0.5583,0.5583,2000000.0
2009-04-22 17:56:00,0.5583,0.5584,0.5582,0.55835,16200000.0
2009-04-22 17:57:00,0.55845,0.5588,0.55845,0.55865,49200000.0
2009-04-22 17:58:00,0.55865,0.5588,0.55865,0.5588,4400000.0
2009-04-22 17:59:00,0.55885,0.5592,0.5582,0.5588,69600000.0
2009-04-22 18:00:00,0.5587,0.55895,0.55855,0.55855,14200000.0
2009-04-22 18:01:00,0.55855,0.55855,0.55845,0.5585,19000000.0
2009-04-22 18:02:00,0.55845,0.55905,0.55845,0.55885,27800000.0
2009-04-22 18:03:00,0.55885,0.559,0.55855,0.55895,25600000.0
2009-04-22 18:04:00,0.55895,0.55915,0.5586,0.5586,33600000.0
2009-04-22 18:05:00,0.55885,0.55915,0.55865,0.55915,22000000.0
2009-04-22 18:06:00,0.5591,0.5591,0.55865,0.5587,36400000.0
2009-04-22 18:07:00,0.5586,0.55885,0.5586,0.55885,16400000.0
2009-04-22 18:08:00,0.55885,0.55885,0.5586,0.55875,19600000.0
2009-04-22 18:09:00,0.5588,0.5588,0.55865,0.5587,9200000.0
2009-04-22 18:10:00,0.5587,0.55925,0.55855,0.55925,24200000.0
2009-04-22 18:11:00,0.5592,0.5592,0.5592,0.5592,4200000.0
2009-04-22 18:12:00,0.5592,0.5592,0.559,0.5592,26200000.0
2009-04-22 18:13:00,0.5592,0.5592,0.55905,0.55915,18800000.0
2009-04-22 18:14:00,0.55915,0.55915,0.5591,0.5591,6000000.0
2009-04-22 18:15:00,0.5591,0.5591,0.55895,0.559,21200000.0
2009-04-22 18:16:00,0.5591,0.5591,0.559,0.559,12600000.0
2009-04-22 18:17:00,0.559,0.559,0.559,0.559,4200000.0
2009-04-22 18:18:00,0.559,0.559,0.55855,0.55855,9200000.0
2009-04-22 18:19:00,0.55855,0.55855,0.5585,0.5585,3200000.0
2009-04-22 18:20:00,0.55855,0.5586,0.5583,0.5583,6600000.0
2009-04-22 18:21:00,0.55845,0.55845,0.5584,0.55845,3000000.0
2009-04-22 18:22:00,0.5583,0.5583,0.55805,0.55805,9400000.0
2009-04-22 18:23:00,0.5581,0.55815,0.5581,0.55815,5000000.0
2009-04-22 18:24:00,0.5582,0.5582,0.5581,0.5581,4200000.0
2009-04-22 18:25:00,0.55805,0.55805,0.5577,0.5579,28200000.0
2009-04-22 18:26:00,0.55755,0.5579,0.5575,0.55785,83400000.0
2009-04-22 18:27:00,0.55785,0.55785,0.5569,0.557,58400000.0
2009-04-22 18:28:00,0.55705,0.55745,0.5569,0.55705,57600000.0
2009-04-22 18:29:00,0.557,0.5573,0.55655,0.55695,106000000.0
2009-04-22 18:30:00,0.557,0.557,0.55635,0.55675,43800000.0
2009-04-22 18:31:00,0.5564,0.5566,0.55635,0.55635,34200000.0
2009-04-22 18:32:00,0.5564,0.5576,0.5563,0.5571,163400000.0
2009-04-22 18:33:00,0.55725,0.55735,0.55635,0.5565,51600000.0
2009-04-22 18:34:00,0.5568,0.55705,0.5566,0.55675,35400000.0
2009-04-22 18:35:00,0.5566,0.5568,0.55635,0.5565,23400000.0
2009-04-22 18:36:00,0.55645,0.55645,0.55615,0.5562,15800000.0
2009-04-22 18:37:00,0.5563,0.557,0.5563,0.55685,44400000.0
2009-04-22 18:38:00,0.55685,0.5571,0.5567,0.5567,47800000.0
2009-04-22 18:39:00,0.5567,0.5572,0.55665,0.55695,9400000.0
2009-04-22 18:40:00,0.55695,0.55735,0.5568,0.5573,98800000.0
2009-04-22 18:41:00,0.5574,0.55745,0.55725,0.55725,32600000.0
2009-04-22 18:42:00,0.55725,0.55725,0.5564,0.5568,33000000.0
2009-04-22 18:43:00,0.5568,0.5568,0.55635,0.5564,35600000.0
2009-04-22 18:44:00,0.55635,0.55645,0.556,0.556,25400000.0
2009-04-22 18:45:00,0.5561,0.5561,0.55565,0.5558,12200000.0
2009-04-22 18:46:00,0.5559,0.5559,0.5556,0.5556,13600000.0
2009-04-22 18:47:00,0.5556,0.55565,0.5555,0.5555,5400000.0
2009-04-22 18:48:00,0.55555,0.5556,0.5551,0.55545,38800000.0
2009-04-22 18:49:00,0.5557,0.5559,0.55505,0.5554,74524800.0
2009-04-22 18:50:00,0.5554,0.5555,0.555,0.5552,231000000.0
2009-04-22 18:51:00,0.5552,0.5553,0.55495,0.55495,55800000.0
2009-04-22 18:52:00,0.555,0.55525,0.555,0.55515,32200000.0
2009-04-22 18:53:00,0.5551,0.5553,0.555,0.5551,26200000.0
2009-04-22 18:54:00,0.55515,0.55545,0.55515,0.55545,8000000.0
2009-04-22 18:55:00,0.5554,0.5556,0.5554,0.5556,8200000.0
2009-04-22 18:56:00,0.55565,0.55595,0.55565,0.55595,72600000.0
2009-04-22 18:57:00,0.556,0.5561,0.5556,0.5557,89600000.0
2009-04-22 18:58:00,0.5558,0.5558,0.5554,0.5554,60200000.0
2009-04-22 18:59:00,0.5554,0.5558,0.5554,0.5556,45000000.0
2009-04-22 19:00:00,0.5555,0.5556,0.5554,0.5556,20600000.0
2009-04-22 19:01:00,0.55565,0.55605,0.55565,0.55595,26400000.0
2009-04-22 19:02:00,0.55595,0.556,0.5559,0.5559,10800000.0
2009-04-22 19:03:00,0.55595,0.556,0.5556,0.55575,36000000.0
2009-04-22 19:04:00,0.55557,0.5558,0.55542,0.55545,35400000.0
2009-04-22 19:05:00,0.5559,0.556,0.55585,0.55585,22800000.0
2009-04-22 19:06:00,0.5558,0.5558,0.5557,0.5557,8000000.0
2009-04-22 19:07:00,0.5558,0.5562,0.55565,0.5559,114600000.0
2009-04-22 19:08:00,0.556,0.55615,0.5558,0.55585,41800000.0
2009-04-22 19:09:00,0.5561,0.5561,0.5558,0.55595,17400000.0
2009-04-22 19:10:00,0.5559,0.55595,0.5559,0.55595,5000000.0
2009-04-22 19:11:00,0.5559,0.5559,0.55585,0.55585,2000000.0
2009-04-22 19:12:00,0.556,0.5564,0.5557,0.5557,66400000.0
2009-04-22 19:13:00,0.5558,0.55585,0.5556,0.55585,73400000.0
2009-04-22 19:14:00,0.55585,0.55595,0.5558,0.55595,39600000.0
2009-04-22 19:15:00,0.5558,0.5558,0.5558,0.5558,6200000.0
2009-04-22 19:16:00,0.5558,0.55615,0.5558,0.5561,50800000.0
2009-04-22 19:17:00,0.55615,0.55615,0.5558,0.556,59400000.0
2009-04-22 19:18:00,0.556,0.556,0.556,0.556,4000000.0
2009-04-22 19:19:00,0.5559,0.55607,0.55577,0.5559,128800000.0
2009-04-22 19:20:00,0.55594,0.5563,0.55582,0.55582,42000000.0
2009-04-22 19:21:00,0.556,0.55615,0.556,0.55615,7200000.0
2009-04-22 19:22:00,0.5563,0.5563,0.5563,0.5563,8400000.0
2009-04-22 19:23:00,0.55601,0.55633,0.55584,0.55633,39600000.0
2009-04-22 19:24:00,0.5563,0.5563,0.5559,0.5561,24600000.0
2009-04-22 19:25:00,0.55592,0.55599,0.55576,0.55585,8200000.0
2009-04-22 19:26:00,0.5563,0.55655,0.5561,0.55655,24600000.0
2009-04-22 19:27:00,0.5566,0.5567,0.5566,0.5567,3000000.0
2009-04-22 19:28:00,0.5569,0.55695,0.55675,0.55675,5400000.0
2009-04-22 19:29:00,0.55675,0.5568,0.5567,0.5567,15400000.0
2009-04-22 19:30:00,0.55675,0.55675,0.5566,0.5566,11400000.0
2009-04-22 19:31:00,0.5566,0.5567,0.5566,0.5567,6200000.0
2009-04-22 19:32:00,0.5567,0.5568,0.5567,0.55675,4000000.0
2009-04-22 19:33:00,0.5567,0.5567,0.55665,0.5567,4000000.0
2009-04-22 19:34:00,0.55675,0.557,0.55675,0.5568,31600000.0
2009-04-22 19:35:00,0.5569,0.5571,0.55685,0.5571,21200000.0
2009-04-22 19:36:00,0.5571,0.5573,0.55695,0.5573,15600000.0
2009-04-22 19:37:00,0.55745,0.55745,0.55715,0.55725,22600000.0
2009-04-22 19:38:00,0.5572,0.55735,0.5572,0.5573,33800000.0
2009-04-22 19:39:00,0.5575,0.5575,0.5574,0.5575,15200000.0
2009-04-22 19:40:00,0.5576,0.5578,0.5575,0.55775,38400000.0
2009-04-22 19:41:00,0.55775,0.55785,0.5574,0.5574,34800000.0
2009-04-22 19:42:00,0.55735,0.55735,0.5573,0.5573,2000000.0
2009-04-22 19:43:00,0.5572,0.5572,0.5569,0.5571,15800000.0
2009-04-22 19:44:00,0.5573,0.55745,0.55685,0.5569,15600000.0
2009-04-22 19:45:00,0.55695,0.55705,0.5569,0.5569,7000000.0
2009-04-22 19:46:00,0.5569,0.5569,0.55635,0.5567,13200000.0
2009-04-22 19:47:00,0.55665,0.5567,0.55665,0.5567,2000000.0
2009-04-22 19:48:00,0.5568,0.557,0.5568,0.5569,5000000.0
2009-04-22 19:49:00,0.557,0.557,0.5568,0.5568,10200000.0
2009-04-22 19:50:00,0.5568,0.55695,0.5567,0.55675,17200000.0
2009-04-22 19:51:00,0.55685,0.55695,0.55665,0.55665,5200000.0
2009-04-22 19:52:00,0.55675,0.5568,0.5567,0.5567,9000000.0
2009-04-22 19:53:00,0.55644,0.55648,0.55629,0.55638,74000000.0
2009-04-22 19:54:00,0.5567,0.5567,0.55665,0.55665,5000000.0
2009-04-22 19:55:00,0.5566,0.5566,0.5565,0.5566,26400000.0
2009-04-22 19:56:00,0.5565,0.55655,0.5557,0.5558,52600000.0
2009-04-22 19:57:00,0.55585,0.556,0.5557,0.5558,55000000.0
2009-04-22 19:58:00,0.55575,0.55575,0.5557,0.5557,2400000.0
2009-04-22 19:59:00,0.5557,0.5559,0.55555,0.55565,36000000.0
2009-04-22 20:00:00,0.55565,0.55565,0.5553,0.5556,31800000.0
2009-04-22 20:01:00,0.55545,0.5556,0.55545,0.5556,5200000.0
2009-04-22 20:02:00,0.5556,0.5557,0.5556,0.5557,7000000.0
2009-04-22 20:03:00,0.5557,0.5557,0.5557,0.5557,3000000.0
2009-04-22 20:04:00,0.5557,0.55575,0.5557,0.55575,2000000.0
2009-04-22 20:05:00,0.5558,0.5558,0.5558,0.5558,2000000.0
2009-04-22 20:06:00,0.55585,0.556,0.55585,0.556,4000000.0
2009-04-22 20:07:00,0.55605,0.5566,0.55605,0.5566,14000000.0
2009-04-22 20:08:00,0.5566,0.5569,0.5566,0.5569,15400000.0
2009-04-22 20:09:00,0.5569,0.5569,0.5567,0.5567,30400000.0
2009-04-22 20:10:00,0.5567,0.5567,0.5561,0.5563,68200000.0
2009-04-22 20:11:00,0.55615,0.55615,0.55605,0.55605,3200000.0
2009-04-22 20:12:00,0.55553,0.55567,0.5554,0.55567,27200000.0
2009-04-22 20:13:00,0.55595,0.556,0.5556,0.5558,11200000.0
2009-04-22 20:14:00,0.5557,0.556,0.5556,0.556,16200000.0
2009-04-22 20:15:00,0.55615,0.55635,0.55615,0.55625,7000000.0
2009-04-22 20:16:00,0.5563,0.55635,0.5561,0.55625,23000000.0
2009-04-22 20:17:00,0.5563,0.55645,0.556,0.5562,22800000.0
2009-04-22 20:18:00,0.55595,0.55632,0.55583,0.55615,140800000.0
2009-04-22 20:19:00,0.5561,0.55635,0.5561,0.55615,20600000.0
2009-04-22 20:20:00,0.5562,0.55685,0.5562,0.55685,49000000.0
2009-04-22 20:21:00,0.55695,0.5576,0.55695,0.5576,21600000.0
2009-04-22 20:22:00,0.5576,0.5576,0.5573,0.5573,28600000.0
2009-04-22 20:23:00,0.55706,0.55717,0.55706,0.55717,3000000.0
2009-04-22 20:24:00,0.55702,0.55702,0.55682,0.55687,14000000.0
2009-04-22 20:25:00,0.55692,0.55711,0.55689,0.557,31200000.0
2009-04-22 20:26:00,0.5572,0.5573,0.5572,0.5573,6400000.0
2009-04-22 20:27:00,0.5572,0.5573,0.5572,0.55725,18000000.0
2009-04-22 20:28:00,0.5573,0.5573,0.55725,0.5573,19800000.0
2009-04-22 20:29:00,0.5573,0.5573,0.5572,0.5572,13000000.0
2009-04-22 20:30:00,0.55725,0.55745,0.55725,0.55745,6200000.0
2009-04-22 20:31:00,0.55755,0.55775,0.55755,0.5577,28200000.0
2009-04-22 20:32:00,0.5573,0.55753,0.5573,0.55737,35400000.0
2009-04-22 20:33:00,0.55785,0.5579,0.55785,0.5579,3000000.0
2009-04-22 20:34:00,0.5579,0.5579,0.55785,0.55785,7000000.0
2009-04-22 20:35:00,0.55785,0.55785,0.55775,0.55785,7000000.0
2009-04-22 20:36:00,0.55785,0.55785,0.55785,0.55785,2000000.0
2009-04-22 20:37:00,0.55768,0.55768,0.55746,0.55768,22800000.0
2009-04-22 20:38:00,0.558,0.558,0.558,0.558,7400000.0
2009-04-22 20:39:00,0.55805,0.5582,0.55805,0.5582,3000000.0
2009-04-22 20:40:00,0.5582,0.5585,0.5582,0.5585,15000000.0
2009-04-22 20:41:00,0.55845,0.55845,0.5584,0.55845,4000000.0
2009-04-22 20:42:00,0.55855,0.55885,0.55855,0.55865,38400000.0
2009-04-22 20:43:00,0.55865,0.55865,0.55825,0.55825,11600000.0
2009-04-22 20:44:00,0.55825,0.5584,0.55755,0.5582,91600000.0
2009-04-22 20:45:00,0.55775,0.55815,0.55775,0.55815,15400000.0
2009-04-22 20:46:00,0.5582,0.5582,0.558,0.558,11000000.0
2009-04-22 20:47:00,0.5576,0.5576,0.5576,0.5576,9000000.0
2009-04-22 20:48:00,0.5577,0.55775,0.5577,0.55775,7400000.0
2009-04-22 20:49:00,0.5577,0.5577,0.5577,0.5577,1000000.0
2009-04-22 20:50:00,0.55765,0.5577,0.55765,0.5577,7800000.0
2009-04-22 20:51:00,0.5578,0.5583,0.5578,0.5583,19800000.0
2009-04-22 20:52:00,0.55825,0.55825,0.55825,0.55825,1000000.0
2009-04-22 20:53:00,0.5584,0.55845,0.5584,0.55845,3600000.0
2009-04-22 20:54:00,0.55855,0.5588,0.55855,0.5588,11400000.0
2009-04-22 20:55:00,0.5588,0.5588,0.5585,0.5585,26200000.0
2009-04-22 20:56:00,0.55812,0.55828,0.5581,0.55824,59400000.0
2009-04-22 20:57:00,0.55845,0.55845,0.5583,0.5583,7200000.0
2009-04-22 20:58:00,0.5583,0.5583,0.55745,0.55755,104600000.0
2009-04-22 20:59:00,0.55785,0.55785,0.55765,0.5577,41200000.0
2009-04-22 21:00:00,0.55765,0.5577,0.5575,0.55755,12200000.0
2009-04-22 21:01:00,0.55755,0.55755,0.55735,0.5574,9600000.0
2009-04-22 21:02:00,0.55735,0.5575,0.55735,0.55735,6800000.0
2009-04-22 21:03:00,0.5574,0.5575,0.5573,0.5575,8400000.0
2009-04-22 21:04:00,0.55745,0.5575,0.55745,0.5575,2200000.0
2009-04-22 21:05:00,0.55725,0.55747,0.55717,0.55729,153000001.0
2009-04-22 21:06:00,0.55745,0.55755,0.55745,0.55755,4600000.0
2009-04-22 21:07:00,0.5575,0.5575,0.5575,0.5575,3400000.0
2009-04-22 21:08:00,0.55765,0.55765,0.55765,0.55765,18800000.0
2009-04-22 21:09:00,0.55765,0.5577,0.55735,0.55735,38600000.0
2009-04-22 21:10:00,0.5574,0.5578,0.5574,0.5578,46400000.0
2009-04-22 21:11:00,0.5578,0.55785,0.55775,0.55785,26600000.0
2009-04-22 21:12:00,0.55785,0.558,0.5578,0.558,101800000.0
2009-04-22 21:13:00,0.558,0.5581,0.558,0.558,8400000.0
2009-04-22 21:14:00,0.558,0.558,0.558,0.558,1000000.0
2009-04-22 21:15:00,0.55795,0.55805,0.55795,0.55805,10400000.0
2009-04-22 21:16:00,0.55805,0.55825,0.5579,0.5582,44000000.0
2009-04-22 21:17:00,0.55825,0.5584,0.5578,0.5581,107600000.0
2009-04-22 21:18:00,0.55805,0.5582,0.55735,0.55765,131600000.0
2009-04-22 21:19:00,0.55745,0.55805,0.5571,0.5577,138800000.0
2009-04-22 21:20:00,0.55775,0.55775,0.55765,0.55765,8600000.0
2009-04-22 21:21:00,0.55765,0.55765,0.55765,0.55765,1000000.0
2009-04-22 21:22:00,0.55767,0.55779,0.55728,0.55746,51000000.0
2009-04-22 21:23:00,0.55729,0.55729,0.55706,0.55721,14000000.0
2009-04-22 21:24:00,0.5576,0.5576,0.55715,0.5572,61200000.0
2009-04-22 21:25:00,0.5572,0.5572,0.5572,0.5572,13400000.0
2009-04-22 21:26:00,0.5572,0.5574,0.5572,0.55725,21800000.0
2009-04-22 21:27:00,0.5574,0.5575,0.5573,0.5573,16600000.0
2009-04-22 21:28:00,0.55735,0.5577,0.55725,0.55725,54600000.0
2009-04-22 21:29:00,0.55725,0.5576,0.5572,0.5572,50400000.0
2009-04-22 21:30:00,0.55725,0.55725,0.55725,0.55725,10200000.0
2009-04-22 21:31:00,0.55725,0.55725,0.55725,0.55725,47600000.0
2009-04-22 21:32:00,0.55725,0.55725,0.55725,0.55725,34000000.0
2009-04-22 21:33:00,0.55725,0.5576,0.55715,0.55715,23000000.0
2009-04-22 21:34:00,0.55706,0.55747,0.557,0.557,49400000.0
2009-04-22 21:35:00,0.5573,0.5573,0.5572,0.5572,9200000.0
2009-04-22 21:36:00,0.5572,0.5572,0.5572,0.5572,6400000.0
2009-04-22 21:37:00,0.55715,0.55715,0.5566,0.55675,37800000.0
2009-04-22 21:38:00,0.55675,0.55675,0.55595,0.55595,27200000.0
2009-04-22 21:39:00,0.55595,0.55605,0.55595,0.55605,5800000.0
2009-04-22 21:40:00,0.556,0.55605,0.556,0.55605,3400000.0
2009-04-22 21:41:00,0.55595,0.55595,0.55575,0.5558,6400000.0
2009-04-22 21:42:00,0.5558,0.55585,0.55565,0.55565,11600000.0
2009-04-22 21:43:00,0.55565,0.5557,0.5555,0.5557,14400000.0
2009-04-22 21:44:00,0.55565,0.55565,0.5556,0.5556,3000000.0
2009-04-22 21:45:00,0.5556,0.5556,0.5556,0.5556,5000000.0
2009-04-22 21:46:00,0.5557,0.5557,0.5555,0.5555,7000000.0
2009-04-22 21:47:00,0.55545,0.55545,0.55535,0.55535,44400000.0
2009-04-22 21:48:00,0.55535,0.55535,0.55525,0.5553,53800000.0
2009-04-22 21:49:00,0.55512,0.55536,0.55512,0.55529,16000000.0
2009-04-22 21:50:00,0.5553,0.5553,0.55525,0.5553,20000000.0
2009-04-22 21:51:00,0.5553,0.5553,0.55505,0.5552,29400000.0
2009-04-22 21:52:00,0.5552,0.5552,0.55505,0.55515,9800000.0
2009-04-22 21:53:00,0.55515,0.5553,0.5551,0.5552,35800000.0
2009-04-22 21:54:00,0.55498,0.5551,0.5549,0.5549,46400000.0
2009-04-22 21:55:00,0.55525,0.55525,0.55525,0.55525,2000000.0
2009-04-22 21:56:00,0.5552,0.55525,0.55495,0.55495,45000000.0
2009-04-22 21:57:00,0.55495,0.5551,0.55495,0.555,25600000.0
2009-04-22 21:58:00,0.55495,0.555,0.5549,0.5549,21600000.0
2009-04-22 21:59:00,0.55495,0.555,0.55495,0.55495,43000000.0
2009-04-22 22:00:00,0.555,0.555,0.555,0.555,10800000.0
2009-04-22 22:01:00,0.5551,0.55525,0.5551,0.55525,74000000.0
2009-04-22 22:02:00,0.55515,0.55515,0.5551,0.5551,58600000.0
2009-04-22 22:03:00,0.55515,0.55515,0.5547,0.5548,57000000.0
2009-04-22 22:04:00,0.55475,0.55475,0.5547,0.55475,92000000.0
2009-04-22 22:05:00,0.55475,0.55475,0.5543,0.5544,125600000.0
2009-04-22 22:06:00,0.5544,0.55485,0.55425,0.5544,29200000.0
2009-04-22 22:07:00,0.5543,0.55445,0.5542,0.55445,54000000.0
2009-04-22 22:08:00,0.55445,0.55445,0.5543,0.55445,21600000.0
2009-04-22 22:09:00,0.5544,0.5544,0.5544,0.5544,1000000.0
2009-04-22 22:10:00,0.5544,0.55485,0.5544,0.5545,30800000.0
2009-04-22 22:11:00,0.5546,0.5546,0.5545,0.5545,5000000.0
2009-04-22 22:12:00,0.5545,0.5546,0.5545,0.5546,5000000.0
2009-04-22 22:13:00,0.55411,0.55462,0.55407,0.5542,131400000.0
2009-04-22 22:14:00,0.5546,0.5546,0.5544,0.55455,22400000.0
2009-04-22 22:15:00,0.5546,0.5546,0.5546,0.5546,1000000.0
2009-04-22 22:16:00,0.55433,0.55444,0.55433,0.55443,30000000.0
2009-04-22 22:17:00,0.55452,0.55454,0.55421,0.55423,23600000.0
2009-04-22 22:18:00,0.55429,0.55434,0.55417,0.55417,41200000.0
2009-04-22 22:19:00,0.5546,0.5546,0.55445,0.55445,10200000.0
2009-04-22 22:20:00,0.5544,0.5544,0.55435,0.55435,7600000.0
2009-04-22 22:21:00,0.55435,0.55435,0.55435,0.55435,3000000.0
2009-04-22 22:22:00,0.55435,0.55435,0.55415,0.55415,68200000.0
2009-04-22 22:23:00,0.55415,0.5543,0.55415,0.5543,7000000.0
2009-04-22 22:24:00,0.55392,0.55417,0.55387,0.55417,21200000.0
2009-04-22 22:25:00,0.55418,0.55418,0.554,0.554,16000000.0
2009-04-22 22:26:00,0.55425,0.55425,0.5542,0.5542,18400000.0
2009-04-22 22:27:00,0.5543,0.5543,0.5542,0.5543,24000000.0
2009-04-22 22:28:00,0.55425,0.5543,0.5542,0.5543,21400000.0
2009-04-22 22:29:00,0.5545,0.5545,0.5545,0.5545,1000000.0
2009-04-22 22:30:00,0.5545,0.5545,0.5545,0.5545,11200000.0
2009-04-22 22:31:00,0.5546,0.555,0.5545,0.55465,56400000.0
2009-04-22 22:32:00,0.55465,0.55465,0.55465,0.55465,1000000.0
2009-04-22 22:33:00,0.55465,0.55465,0.5546,0.5546,5000000.0
2009-04-22 22:34:00,0.5548,0.5548,0.5548,0.5548,1000000.0
2009-04-22 22:35:00,0.5546,0.55462,0.5544,0.55462,60000000.0
2009-04-22 22:36:00,0.55453,0.55453,0.55426,0.55426,171800000.0
2009-04-22 22:37:00,0.5549,0.5551,0.5549,0.555,36000000.0
2009-04-22 22:38:00,0.5551,0.55515,0.55505,0.5551,14200000.0
2009-04-22 22:39:00,0.5551,0.55515,0.5551,0.55515,6000000.0
2009-04-22 22:40:00,0.5553,0.5553,0.55465,0.55485,51224800.0
2009-04-22 22:41:00,0.55465,0.555,0.55425,0.555,50200000.0
2009-04-22 22:42:00,0.55495,0.55535,0.5549,0.5549,32800000.0
2009-04-22 22:43:00,0.5552,0.5556,0.5549,0.5553,34200000.0
2009-04-22 22:44:00,0.5553,0.5553,0.55495,0.55495,13400000.0
2009-04-22 22:45:00,0.55505,0.5554,0.55505,0.5551,60000000.0
2009-04-22 22:46:00,0.5551,0.55515,0.55505,0.5551,13400000.0
2009-04-22 22:47:00,0.555,0.55507,0.55484,0.55507,17200000.0
2009-04-22 22:48:00,0.5551,0.55555,0.55495,0.55495,42200000.0
2009-04-22 22:49:00,0.5553,0.5554,0.55505,0.5551,16800000.0
2009-04-22 22:50:00,0.55515,0.55515,0.5551,0.5551,6800000.0
2009-04-22 22:51:00,0.5551,0.5551,0.5551,0.5551,10400000.0
2009-04-22 22:52:00,0.5551,0.5551,0.5551,0.5551,3400000.0
2009-04-22 22:53:00,0.5551,0.5551,0.5551,0.5551,6800000.0
2009-04-22 22:54:00,0.5551,0.5551,0.5549,0.55495,32600000.0
2009-04-22 22:55:00,0.555,0.5551,0.555,0.5551,5200000.0
2009-04-22 22:56:00,0.55515,0.55525,0.55515,0.55515,18200000.0
2009-04-22 22:57:00,0.5552,0.55535,0.55515,0.55515,46800000.0
2009-04-22 22:58:00,0.555,0.5552,0.555,0.555,26600000.0
2009-04-22 22:59:00,0.5547,0.5548,0.5547,0.5548,7600000.0
2009-04-22 23:00:00,0.5549,0.5549,0.55485,0.55485,5000000.0
2009-04-22 23:01:00,0.55476,0.55511,0.55476,0.55484,47200000.0
2009-04-22 23:02:00,0.5549,0.55495,0.5549,0.55495,6800000.0
2009-04-22 23:03:00,0.55495,0.55495,0.55485,0.55485,11600000.0
2009-04-22 23:04:00,0.55467,0.55483,0.5546,0.5546,36800000.0
2009-04-22 23:05:00,0.5549,0.55505,0.5549,0.55505,5000000.0
2009-04-22 23:06:00,0.5546,0.55482,0.5546,0.55475,12800000.0
2009-04-22 23:07:00,0.55477,0.55483,0.55477,0.55483,16600000.0
2009-04-22 23:08:00,0.55525,0.55545,0.55525,0.55545,24400000.0
2009-04-22 23:09:00,0.5555,0.55555,0.55475,0.5549,79000000.0
2009-04-22 23:10:00,0.55505,0.5551,0.55465,0.5551,21400000.0
2009-04-22 23:11:00,0.55505,0.55505,0.5538,0.5546,15000000.0
2009-04-22 23:12:00,0.55475,0.5549,0.55385,0.5549,25200000.0
2009-04-22 23:13:00,0.55465,0.55465,0.55448,0.55456,35000000.0
2009-04-22 23:14:00,0.55456,0.55456,0.55445,0.55446,20000000.0
2009-04-22 23:15:00,0.5549,0.5549,0.55425,0.55425,8800000.0
2009-04-22 23:16:00,0.55395,0.55411,0.55394,0.55395,23200000.0
2009-04-22 23:17:00,0.55404,0.55421,0.55387,0.55411,37800000.0
2009-04-22 23:18:00,0.5544,0.5548,0.5543,0.5548,12400000.0
2009-04-22 23:19:00,0.55433,0.55447,0.55426,0.55447,41000000.0
2009-04-22 23:20:00,0.55454,0.55454,0.55415,0.55438,39600000.0
2009-04-22 23:21:00,0.55438,0.55446,0.55418,0.55425,47000000.0
2009-04-22 23:22:00,0.55443,0.55507,0.55443,0.5548,37200000.0
2009-04-22 23:23:00,0.5548,0.5548,0.5548,0.5548,2000000.0
2009-04-22 23:24:00,0.55457,0.55457,0.55438,0.55445,30000000.0
2009-04-22 23:25:00,0.55448,0.55448,0.55428,0.55433,33000000.0
2009-04-22 23:26:00,0.55425,0.55425,0.55408,0.55413,34000000.0
2009-04-22 23:27:00,0.55485,0.55485,0.55485,0.55485,1000000.0
2009-04-22 23:28:00,0.5548,0.5548,0.5548,0.5548,1000000.0
2009-04-22 23:29:00,0.5541,0.55451,0.55399,0.55439,158800000.0
2009-04-22 23:30:00,0.5548,0.55495,0.5548,0.55495,9800000.0
2009-04-22 23:31:00,0.55471,0.55471,0.55454,0.55454,20800000.0
2009-04-22 23:32:00,0.55485,0.55505,0.55485,0.55495,52200000.0
2009-04-22 23:33:00,0.55495,0.55495,0.55485,0.5549,29800000.0
2009-04-22 23:34:00,0.5549,0.55495,0.55485,0.5549,26400000.0
2009-04-22 23:35:00,0.55465,0.55482,0.55464,0.55482,20800000.0
2009-04-22 23:36:00,0.555,0.55505,0.555,0.55505,6800000.0
2009-04-22 23:37:00,0.55456,0.55464,0.55456,0.55464,21200000.0
2009-04-22 23:38:00,0.55505,0.5552,0.55505,0.55505,13400000.0
2009-04-22 23:39:00,0.55481,0.55489,0.55479,0.5548,6000000.0
2009-04-22 23:40:00,0.555,0.5554,0.55495,0.55505,26600000.0
2009-04-22 23:41:00,0.55466,0.55475,0.55458,0.55458,44000000.0
2009-04-22 23:42:00,0.555,0.55505,0.5548,0.55505,37600000.0
2009-04-22 23:43:00,0.555,0.555,0.555,0.555,3000000.0
2009-04-22 23:44:00,0.55465,0.55485,0.5546,0.55465,42800000.0
2009-04-22 23:45:00,0.5547,0.5547,0.55465,0.55465,6800000.0
2009-04-22 23:46:00,0.5547,0.5547,0.5541,0.55425,45200000.0
2009-04-22 23:47:00,0.55425,0.55465,0.55415,0.55425,96900000.0
2009-04-22 23:48:00,0.55425,0.5544,0.55425,0.55425,21600000.0
2009-04-22 23:49:00,0.55425,0.5545,0.55425,0.5545,28200000.0
2009-04-22 23:50:00,0.5545,0.5548,0.5545,0.5547,36400000.0
2009-04-22 23:51:00,0.5547,0.5547,0.55465,0.55465,24800000.0
2009-04-22 23:52:00,0.55465,0.5549,0.55465,0.55475,31600000.0
2009-04-22 23:53:00,0.55475,0.55475,0.5547,0.5547,4400000.0
2009-04-22 23:54:00,0.55475,0.55475,0.55475,0.55475,3400000.0
2009-04-22 23:55:00,0.5547,0.5549,0.5545,0.5549,47800000.0
2009-04-22 23:56:00,0.55453,0.55459,0.55447,0.55456,26600000.0
2009-04-22 23:57:00,0.55458,0.55483,0.55458,0.55483,19000000.0
2009-04-22 23:58:00,0.555,0.55505,0.55485,0.5549,90800000.0
2009-04-22 23:59:00,0.55495,0.55505,0.55485,0.55505,37400000.0
2009-04-23 00:00:00,0.555,0.55515,0.555,0.55515,101800000.0
2009-04-23 00:01:00,0.55476,0.55527,0.5547,0.55527,14200000.0
2009-04-23 00:02:00,0.55525,0.5553,0.55495,0.55495,31400000.0
2009-04-23 00:03:00,0.5551,0.5551,0.5551,0.5551,39200000.0
2009-04-23 00:04:00,0.55515,0.55515,0.55515,0.55515,18400000.0
2009-04-23 00:05:00,0.5552,0.5552,0.5552,0.5552,24000000.0
2009-04-23 00:06:00,0.5552,0.5552,0.5551,0.55515,47400000.0
2009-04-23 00:07:00,0.5551,0.5553,0.5551,0.5553,16800000.0
2009-04-23 00:08:00,0.5553,0.5558,0.55525,0.55535,66400000.0
2009-04-23 00:09:00,0.5554,0.5557,0.5554,0.55555,47600000.0
2009-04-23 00:10:00,0.55555,0.5557,0.5553,0.55535,216600000.0
2009-04-23 00:11:00,0.5553,0.5555,0.5553,0.55545,24200000.0
2009-04-23 00:12:00,0.5555,0.55565,0.55545,0.55545,36000000.0
2009-04-23 00:13:00,0.55545,0.5555,0.55535,0.5554,88000000.0
2009-04-23 00:14:00,0.5554,0.55545,0.55535,0.55535,14400000.0
2009-04-23 00:15:00,0.5553,0.5553,0.5551,0.5551,36800000.0
2009-04-23 00:16:00,0.55515,0.55515,0.55515,0.55515,19200000.0
2009-04-23 00:17:00,0.5552,0.5552,0.5552,0.5552,18000000.0
2009-04-23 00:18:00,0.55491,0.55506,0.55491,0.55495,43600000.0
2009-04-23 00:19:00,0.5552,0.5553,0.5552,0.5553,19200000.0
2009-04-23 00:20:00,0.55504,0.55539,0.55497,0.55538,30400000.0
2009-04-23 00:21:00,0.55541,0.55541,0.55505,0.55505,111800000.0
2009-04-23 00:22:00,0.5553,0.5555,0.5553,0.5555,29400000.0
2009-04-23 00:23:00,0.5556,0.5556,0.5556,0.5556,11400000.0
2009-04-23 00:24:00,0.5555,0.5556,0.5555,0.5556,26800000.0
2009-04-23 00:25:00,0.5555,0.5555,0.5555,0.5555,16200000.0
2009-04-23 00:26:00,0.5556,0.55565,0.5556,0.5556,99200000.0
2009-04-23 00:27:00,0.5555,0.5556,0.5555,0.5556,38000000.0
2009-04-23 00:28:00,0.5555,0.5556,0.5555,0.5556,27800000.0
2009-04-23 00:29:00,0.5556,0.55565,0.5553,0.5553,78200000.0
2009-04-23 00:30:00,0.5554,0.55555,0.5553,0.5554,67000000.0
2009-04-23 00:31:00,0.55535,0.5557,0.55525,0.5557,219000000.0
2009-04-23 00:32:00,0.55521,0.55549,0.55513,0.55543,31200000.0
2009-04-23 00:33:00,0.5555,0.5555,0.5555,0.5555,6800000.0
2009-04-23 00:34:00,0.55476,0.5551,0.55476,0.55499,22000000.0
2009-04-23 00:35:00,0.55501,0.55526,0.55501,0.55502,31800000.0
2009-04-23 00:36:00,0.5555,0.5557,0.5555,0.5556,42800000.0
2009-04-23 00:37:00,0.5557,0.5557,0.5556,0.5557,81400000.0
2009-04-23 00:38:00,0.5557,0.5558,0.5556,0.5557,95200000.0
2009-04-23 00:39:00,0.5556,0.5556,0.5556,0.5556,11000000.0
2009-04-23 00:40:00,0.5557,0.5557,0.5557,0.5557,3400000.0
2009-04-23 00:41:00,0.5558,0.5558,0.5558,0.5558,4400000.0
2009-04-23 00:42:00,0.5558,0.55585,0.5558,0.55585,10800000.0
2009-04-23 00:43:00,0.5558,0.5558,0.5558,0.5558,4000000.0
2009-04-23 00:44:00,0.55534,0.5556,0.55533,0.55533,64600000.0
2009-04-23 00:45:00,0.5558,0.5558,0.5558,0.5558,13600000.0
2009-04-23 00:46:00,0.55511,0.55542,0.55509,0.55542,45600000.0
2009-04-23 00:47:00,0.5558,0.5558,0.5558,0.5558,9800000.0
2009-04-23 00:48:00,0.5558,0.55585,0.5558,0.55585,17600000.0
2009-04-23 00:49:00,0.55585,0.55585,0.55585,0.55585,10200000.0
2009-04-23 00:50:00,0.5558,0.5559,0.5558,0.5558,29800000.0
2009-04-23 00:51:00,0.5559,0.556,0.5559,0.556,13800000.0
2009-04-23 00:52:00,0.5561,0.55635,0.556,0.55635,38600000.0
2009-04-23 00:53:00,0.5561,0.5564,0.5561,0.55625,38200000.0
2009-04-23 00:54:00,0.55635,0.55635,0.5562,0.5562,92200000.0
2009-04-23 00:55:00,0.5559,0.556,0.5559,0.556,28400000.0
2009-04-23 00:56:00,0.556,0.55605,0.55585,0.55605,33600000.0
2009-04-23 00:57:00,0.556,0.556,0.556,0.556,11400000.0
2009-04-23 00:58:00,0.556,0.556,0.556,0.556,8200000.0
2009-04-23 00:59:00,0.556,0.55625,0.55585,0.5562,111600000.0
2009-04-23 01:00:00,0.5562,0.55625,0.5562,0.5562,42400000.0
2009-04-23 01:01:00,0.55645,0.5565,0.5564,0.5564,20000000.0
2009-04-23 01:02:00,0.5564,0.5571,0.5564,0.5566,104800000.0
2009-04-23 01:03:00,0.5566,0.5566,0.55655,0.5566,11400000.0
2009-04-23 01:04:00,0.55655,0.55665,0.55655,0.55665,10200000.0
2009-04-23 01:05:00,0.55606,0.55619,0.556,0.55609,31200000.0
2009-04-23 01:06:00,0.5566,0.55665,0.5566,0.55665,15400000.0
2009-04-23 01:07:00,0.5566,0.5568,0.5566,0.5568,40000000.0
2009-04-23 01:08:00,0.5567,0.5568,0.5567,0.5567,45200000.0
2009-04-23 01:09:00,0.55665,0.55665,0.55665,0.55665,3400000.0
2009-04-23 01:10:00,0.5561,0.55647,0.5561,0.55647,17000000.0
2009-04-23 01:11:00,0.55665,0.55665,0.55645,0.55645,63400000.0
2009-04-23 01:12:00,0.55614,0.55636,0.55592,0.55593,169000000.0
2009-04-23 01:13:00,0.55611,0.55619,0.55584,0.55584,9800000.0
2009-04-23 01:14:00,0.55585,0.55613,0.55585,0.556,51400000.0
2009-04-23 01:15:00,0.55645,0.55645,0.5564,0.5564,8800000.0
2009-04-23 01:16:00,0.5564,0.55645,0.55615,0.55615,72600000.0
2009-04-23 01:17:00,0.55615,0.55615,0.55565,0.55565,66000000.0
2009-04-23 01:18:00,0.55575,0.55595,0.5555,0.55595,91600000.0
2009-04-23 01:19:00,0.5555,0.55565,0.55545,0.5555,57600000.0
2009-04-23 01:20:00,0.5555,0.55565,0.5555,0.55565,35600000.0
2009-04-23 01:21:00,0.5557,0.5558,0.5557,0.5558,21800000.0
2009-04-23 01:22:00,0.5558,0.556,0.5557,0.5559,48600000.0
2009-04-23 01:23:00,0.55585,0.5562,0.55585,0.5562,23600000.0
2009-04-23 01:24:00,0.5562,0.55655,0.556,0.5564,114400000.0
2009-04-23 01:25:00,0.5564,0.5565,0.5561,0.5563,39800000.0
2009-04-23 01:26:00,0.5563,0.5563,0.5562,0.5563,25200000.0
2009-04-23 01:27:00,0.5563,0.5564,0.55615,0.55615,40800000.0
2009-04-23 01:28:00,0.5561,0.5563,0.556,0.556,49400000.0
2009-04-23 01:29:00,0.5561,0.5561,0.5561,0.5561,3600000.0
2009-04-23 01:30:00,0.5561,0.55615,0.556,0.5561,39200000.0
2009-04-23 01:31:00,0.55615,0.5563,0.5561,0.5563,19000000.0
2009-04-23 01:32:00,0.5563,0.55645,0.5561,0.55635,120200000.0
2009-04-23 01:33:00,0.55625,0.5563,0.556,0.556,61800000.0
2009-04-23 01:34:00,0.556,0.556,0.556,0.556,4000000.0
2009-04-23 01:35:00,0.556,0.556,0.556,0.556,2200000.0
2009-04-23 01:36:00,0.556,0.5561,0.556,0.556,35400000.0
2009-04-23 01:37:00,0.556,0.556,0.55495,0.5556,112600000.0
2009-04-23 01:38:00,0.55565,0.55565,0.5555,0.5555,54400000.0
2009-04-23 01:39:00,0.55555,0.55555,0.5555,0.5555,6600000.0
2009-04-23 01:40:00,0.5555,0.5555,0.5555,0.5555,25600000.0
2009-04-23 01:41:00,0.55517,0.55535,0.55509,0.55529,73600000.0
2009-04-23 01:42:00,0.5556,0.5556,0.5556,0.5556,19000000.0
2009-04-23 01:43:00,0.5556,0.5556,0.5556,0.5556,9400000.0
2009-04-23 01:44:00,0.5556,0.5557,0.55555,0.55555,11200000.0
2009-04-23 01:45:00,0.5556,0.5556,0.5556,0.5556,9400000.0
2009-04-23 01:46:00,0.5557,0.5559,0.5557,0.5559,4000000.0
2009-04-23 01:47:00,0.5559,0.5559,0.55565,0.5558,21400000.0
2009-04-23 01:48:00,0.5558,0.5558,0.5558,0.5558,13400000.0
2009-04-23 01:49:00,0.5556,0.55579,0.5556,0.55575,52000000.0
2009-04-23 01:50:00,0.5558,0.5558,0.5558,0.5558,33600000.0
2009-04-23 01:51:00,0.5558,0.5558,0.5558,0.5558,14800000.0
2009-04-23 01:52:00,0.5558,0.5558,0.5558,0.5558,13400000.0
2009-04-23 01:53:00,0.5558,0.5558,0.5558,0.5558,9400000.0
2009-04-23 01:54:00,0.55567,0.55577,0.55555,0.55565,52000000.0
2009-04-23 01:55:00,0.55575,0.55575,0.55575,0.55575,9600000.0
2009-04-23 01:56:00,0.5558,0.5558,0.5558,0.5558,3400000.0
2009-04-23 01:57:00,0.55575,0.55575,0.5557,0.5557,14000000.0
2009-04-23 01:58:00,0.5551,0.55525,0.5551,0.5552,31200000.0
2009-04-23 01:59:00,0.5551,0.5552,0.5551,0.5552,42400000.0
2009-04-23 02:00:00,0.55525,0.5557,0.55525,0.55565,80200000.0
2009-04-23 02:01:00,0.5557,0.5563,0.55565,0.5561,184000000.0
2009-04-23 02:02:00,0.5561,0.5563,0.5561,0.5563,161200000.0
2009-04-23 02:03:00,0.5563,0.5565,0.556,0.556,173200000.0
2009-04-23 02:04:00,0.556,0.5561,0.5559,0.5561,69000000.0
2009-04-23 02:05:00,0.55615,0.55645,0.5561,0.5564,154400000.0
2009-04-23 02:06:00,0.55655,0.5569,0.55635,0.55635,59400000.0
2009-04-23 02:07:00,0.55635,0.5566,0.55635,0.5566,240400000.0
2009-04-23 02:08:00,0.5566,0.5566,0.55655,0.55655,60800000.0
2009-04-23 02:09:00,0.5566,0.5568,0.5565,0.5568,222600000.0
2009-04-23 02:10:00,0.5569,0.5569,0.5565,0.5566,180800000.0
2009-04-23 02:11:00,0.5568,0.5569,0.5566,0.5566,127200000.0
2009-04-23 02:12:00,0.5566,0.5566,0.5565,0.5565,191000000.0
2009-04-23 02:13:00,0.5565,0.5565,0.5565,0.5565,96000000.0
2009-04-23 02:14:00,0.5566,0.5566,0.5565,0.5565,21800000.0
2009-04-23 02:15:00,0.5565,0.5565,0.5561,0.5561,63600000.0
2009-04-23 02:16:00,0.55615,0.55615,0.55605,0.55605,19200000.0
2009-04-23 02:17:00,0.55605,0.5561,0.55595,0.5561,65400000.0
2009-04-23 02:18:00,0.55605,0.55605,0.55595,0.556,55400000.0
2009-04-23 02:19:00,0.556,0.5561,0.5558,0.5561,117600002.0
2009-04-23 02:20:00,0.556,0.5561,0.556,0.5561,6800000.0
2009-04-23 02:21:00,0.556,0.5561,0.556,0.5561,39000000.0
2009-04-23 02:22:00,0.5561,0.55615,0.5561,0.55615,100800000.0
2009-04-23 02:23:00,0.55635,0.55635,0.55605,0.55605,57600000.0
2009-04-23 02:24:00,0.556,0.55605,0.55595,0.556,55800000.0
2009-04-23 02:25:00,0.556,0.556,0.556,0.556,12400000.0
2009-04-23 02:26:00,0.556,0.556,0.5558,0.5558,86800000.0
2009-04-23 02:27:00,0.5559,0.5559,0.5558,0.5559,76800000.0
2009-04-23 02:28:00,0.55585,0.5559,0.55585,0.5559,35400000.0
2009-04-23 02:29:00,0.5556,0.5556,0.55554,0.55554,4600000.0
2009-04-23 02:30:00,0.5559,0.556,0.5559,0.5559,34400000.0
2009-04-23 02:31:00,0.55538,0.55593,0.55538,0.55574,110800000.0
2009-04-23 02:32:00,0.5559,0.5559,0.5559,0.5559,4000000.0
2009-04-23 02:33:00,0.5559,0.5559,0.5559,0.5559,12000000.0
2009-04-23 02:34:00,0.55505,0.55537,0.55504,0.55512,64800000.0
2009-04-23 02:35:00,0.5559,0.5559,0.5559,0.5559,4000000.0
2009-04-23 02:36:00,0.556,0.556,0.556,0.556,7400000.0
2009-04-23 02:37:00,0.55568,0.55598,0.55568,0.55585,50400000.0
2009-04-23 02:38:00,0.55575,0.55589,0.55572,0.55588,41000000.0
2009-04-23 02:39:00,0.5561,0.5561,0.556,0.556,20200000.0
2009-04-23 02:40:00,0.55589,0.55609,0.55584,0.55584,77000000.0
2009-04-23 02:41:00,0.55571,0.55583,0.55563,0.55582,68400000.0
2009-04-23 02:42:00,0.556,0.556,0.556,0.556,9000000.0
2009-04-23 02:43:00,0.556,0.556,0.5559,0.5559,62200000.0
2009-04-23 02:44:00,0.5559,0.5561,0.5559,0.5561,101200000.0
2009-04-23 02:45:00,0.55605,0.55605,0.5552,0.5552,58000000.0
2009-04-23 02:46:00,0.55525,0.5558,0.55525,0.5558,41200000.0
2009-04-23 02:47:00,0.5558,0.5559,0.5558,0.5558,137800000.0
2009-04-23 02:48:00,0.5558,0.5558,0.5558,0.5558,12000000.0
2009-04-23 02:49:00,0.5558,0.5558,0.55495,0.55515,119800000.0
2009-04-23 02:50:00,0.55515,0.5556,0.5551,0.5553,139000000.0
2009-04-23 02:51:00,0.5551,0.5555,0.555,0.5553,185800000.0
2009-04-23 02:52:00,0.5553,0.5553,0.5552,0.5552,35200000.0
2009-04-23 02:53:00,0.5552,0.5552,0.5551,0.5551,45800000.0
2009-04-23 02:54:00,0.5551,0.5551,0.5546,0.5548,157800000.0
2009-04-23 02:55:00,0.5549,0.5549,0.5546,0.55475,211000000.0
2009-04-23 02:56:00,0.5547,0.5547,0.55425,0.5544,139200000.0
2009-04-23 02:57:00,0.5543,0.55445,0.55425,0.55435,203200000.0
2009-04-23 02:58:00,0.5544,0.5545,0.5544,0.5544,28000000.0
2009-04-23 02:59:00,0.55435,0.5544,0.554,0.5541,119000000.0
2009-04-23 03:00:00,0.5541,0.55425,0.554,0.554,75800000.0
2009-04-23 03:01:00,0.554,0.55415,0.55395,0.554,109300000.0
2009-04-23 03:02:00,0.554,0.554,0.55395,0.55395,25800000.0
2009-04-23 03:03:00,0.55395,0.55425,0.55395,0.554,276200001.0
2009-04-23 03:04:00,0.554,0.5542,0.5539,0.55415,103400000.0
2009-04-23 03:05:00,0.55415,0.5544,0.5541,0.5544,118800000.0
2009-04-23 03:06:00,0.55435,0.5544,0.5543,0.55435,68400000.0
2009-04-23 03:07:00,0.5543,0.55445,0.5542,0.5543,146600000.0
2009-04-23 03:08:00,0.5543,0.5543,0.55385,0.5541,40400000.0
2009-04-23 03:09:00,0.55425,0.5544,0.55375,0.55385,123600000.0
2009-04-23 03:10:00,0.55385,0.55385,0.5536,0.5536,73400000.0
2009-04-23 03:11:00,0.5536,0.5542,0.5536,0.5542,102600000.0
2009-04-23 03:12:00,0.5542,0.5545,0.5542,0.5543,84500000.0
2009-04-23 03:13:00,0.5543,0.5544,0.5542,0.5544,100600000.0
2009-04-23 03:14:00,0.5544,0.5544,0.55405,0.5542,55000000.0
2009-04-23 03:15:00,0.5542,0.5542,0.554,0.5541,42200000.0
2009-04-23 03:16:00,0.5542,0.5542,0.5542,0.5542,7200000.0
2009-04-23 03:17:00,0.5542,0.5542,0.5542,0.5542,8600000.0
2009-04-23 03:18:00,0.5542,0.5542,0.55415,0.55415,26800000.0
2009-04-23 03:19:00,0.5542,0.5542,0.5542,0.5542,2800000.0
2009-04-23 03:20:00,0.55415,0.55415,0.554,0.554,26600000.0
2009-04-23 03:21:00,0.55363,0.55399,0.55361,0.55392,117800000.0
2009-04-23 03:22:00,0.554,0.5541,0.554,0.5541,17200000.0
2009-04-23 03:23:00,0.554,0.554,0.554,0.554,27200000.0
2009-04-23 03:24:00,0.554,0.554,0.554,0.554,16400000.0
2009-04-23 03:25:00,0.55395,0.55395,0.5536,0.5536,175200000.0
2009-04-23 03:26:00,0.5537,0.5538,0.5536,0.5538,136400000.0
2009-04-23 03:27:00,0.55375,0.5538,0.5536,0.5536,169400000.0
2009-04-23 03:28:00,0.55355,0.55355,0.5533,0.55335,59600000.0
2009-04-23 03:29:00,0.5533,0.5533,0.55295,0.5531,203000000.0
2009-04-23 03:30:00,0.553,0.5531,0.55265,0.553,129800000.0
2009-04-23 03:31:00,0.5529,0.55335,0.5529,0.5533,302400000.0
2009-04-23 03:32:00,0.5533,0.55395,0.5533,0.55395,94400000.0
2009-04-23 03:33:00,0.5539,0.554,0.5535,0.5535,45400000.0
2009-04-23 03:34:00,0.55355,0.55355,0.55285,0.5529,67600000.0
2009-04-23 03:35:00,0.5531,0.55315,0.55275,0.55295,141600000.0
2009-04-23 03:36:00,0.5529,0.55315,0.5529,0.55305,106800000.0
2009-04-23 03:37:00,0.5531,0.5532,0.55305,0.5532,39600000.0
2009-04-23 03:38:00,0.5534,0.5536,0.55325,0.55345,158800000.0
2009-04-23 03:39:00,0.5535,0.55385,0.5535,0.5538,37800000.0
2009-04-23 03:40:00,0.55375,0.55375,0.55365,0.55365,15600000.0
2009-04-23 03:41:00,0.5537,0.5537,0.5537,0.5537,11200000.0
2009-04-23 03:42:00,0.5538,0.5539,0.55375,0.55385,57400000.0
2009-04-23 03:43:00,0.554,0.5542,0.55395,0.55405,60200000.0
2009-04-23 03:44:00,0.554,0.554,0.55395,0.554,27200000.0
2009-04-23 03:45:00,0.554,0.554,0.5539,0.5539,13400000.0
2009-04-23 03:46:00,0.5539,0.55395,0.5537,0.5537,66000000.0
2009-04-23 03:47:00,0.5537,0.5537,0.5537,0.5537,2200000.0
2009-04-23 03:48:00,0.5537,0.5541,0.5537,0.554,64400000.0
2009-04-23 03:49:00,0.554,0.554,0.5539,0.5539,46600000.0
2009-04-23 03:50:00,0.5539,0.55395,0.5538,0.5538,149200000.0
2009-04-23 03:51:00,0.5539,0.5539,0.5539,0.5539,13200000.0
2009-04-23 03:52:00,0.5538,0.5538,0.5537,0.5537,41600000.0
2009-04-23 03:53:00,0.5537,0.5537,0.5537,0.5537,6400000.0
2009-04-23 03:54:00,0.5536,0.5537,0.5536,0.5537,38000000.0
2009-04-23 03:55:00,0.5537,0.5538,0.5537,0.5537,118000000.0
2009-04-23 03:56:00,0.55385,0.55385,0.5537,0.5537,78600000.0
2009-04-23 03:57:00,0.5537,0.55385,0.5537,0.5538,35000000.0
2009-04-23 03:58:00,0.5538,0.55395,0.5538,0.5538,109200000.0
2009-04-23 03:59:00,0.5538,0.5538,0.5538,0.5538,48400000.0
2009-04-23 04:00:00,0.55338,0.55355,0.55283,0.55318,145000000.0
2009-04-23 04:01:00,0.5538,0.5538,0.5538,0.5538,4000000.0
2009-04-23 04:02:00,0.5538,0.55405,0.5538,0.55395,55000000.0
2009-04-23 04:03:00,0.554,0.554,0.554,0.554,26200000.0
2009-04-23 04:04:00,0.554,0.554,0.554,0.554,15000000.0
2009-04-23 04:05:00,0.5542,0.5542,0.5539,0.554,86600000.0
2009-04-23 04:06:00,0.55415,0.55415,0.5539,0.554,27000000.0
2009-04-23 04:07:00,0.554,0.554,0.554,0.554,4000000.0
2009-04-23 04:08:00,0.554,0.55425,0.5539,0.5541,27000000.0
2009-04-23 04:09:00,0.55371,0.55391,0.55368,0.55375,18000000.0
2009-04-23 04:10:00,0.55415,0.55415,0.5539,0.5541,38000000.0
2009-04-23 04:11:00,0.5541,0.5542,0.5541,0.5542,31400000.0
2009-04-23 04:12:00,0.55415,0.55455,0.55415,0.5543,26000000.0
2009-04-23 04:13:00,0.5542,0.5542,0.5542,0.5542,12000000.0
2009-04-23 04:14:00,0.55435,0.55435,0.5543,0.5543,2400000.0
2009-04-23 04:15:00,0.5544,0.55445,0.5544,0.5544,12000000.0
2009-04-23 04:16:00,0.5544,0.5544,0.5538,0.5539,188000000.0
2009-04-23 04:17:00,0.55395,0.55415,0.55395,0.55405,7000000.0
2009-04-23 04:18:00,0.5541,0.55425,0.5541,0.5542,34800000.0
2009-04-23 04:19:00,0.5542,0.55425,0.55395,0.5541,77600000.0
2009-04-23 04:20:00,0.55405,0.5544,0.55385,0.5541,156800000.0
2009-04-23 04:21:00,0.55415,0.5543,0.55395,0.5543,46000000.0
2009-04-23 04:22:00,0.5543,0.5543,0.55405,0.55415,20600000.0
2009-04-23 04:23:00,0.55415,0.5543,0.55405,0.55405,72800000.0
2009-04-23 04:24:00,0.55395,0.554,0.5539,0.554,22200000.0
2009-04-23 04:25:00,0.554,0.55405,0.5539,0.55405,57400000.0
2009-04-23 04:26:00,0.554,0.55405,0.554,0.55405,18600000.0
2009-04-23 04:27:00,0.554,0.55425,0.554,0.55425,40000000.0
2009-04-23 04:28:00,0.5542,0.5542,0.5542,0.5542,8000000.0
2009-04-23 04:29:00,0.5543,0.5543,0.5543,0.5543,9400000.0
2009-04-23 04:30:00,0.55425,0.5545,0.55425,0.5545,36200000.0
2009-04-23 04:31:00,0.5545,0.55455,0.5545,0.55455,53400000.0
2009-04-23 04:32:00,0.55455,0.55455,0.55455,0.55455,4800000.0
2009-04-23 04:33:00,0.55437,0.55451,0.55428,0.55428,14200000.0
2009-04-23 04:34:00,0.5546,0.5546,0.5546,0.5546,2000000.0
2009-04-23 04:35:00,0.55455,0.55455,0.55445,0.5545,103000000.0
2009-04-23 04:36:00,0.5544,0.55445,0.5541,0.5544,8400000.0
2009-04-23 04:37:00,0.5545,0.5545,0.5545,0.5545,1000000.0
2009-04-23 04:38:00,0.5545,0.55455,0.5543,0.55455,20800000.0
2009-04-23 04:39:00,0.55455,0.55455,0.5545,0.5545,21400000.0
2009-04-23 04:40:00,0.5545,0.5545,0.5545,0.5545,21600000.0
2009-04-23 04:41:00,0.5545,0.5545,0.5545,0.5545,5400000.0
2009-04-23 04:42:00,0.55445,0.5545,0.5543,0.5543,38800000.0
2009-04-23 04:43:00,0.5543,0.5545,0.55425,0.55435,34600000.0
2009-04-23 04:44:00,0.55425,0.55425,0.55425,0.55425,11600000.0
2009-04-23 04:45:00,0.5544,0.5545,0.5543,0.5545,19800000.0
2009-04-23 04:46:00,0.55403,0.55434,0.55388,0.55428,52400000.0
2009-04-23 04:47:00,0.55445,0.55445,0.5543,0.5543,15600000.0
2009-04-23 04:48:00,0.5543,0.5543,0.5543,0.5543,4000000.0
2009-04-23 04:49:00,0.5543,0.5543,0.5543,0.5543,4000000.0
2009-04-23 04:50:00,0.5541,0.55442,0.55382,0.55403,190000000.0
2009-04-23 04:51:00,0.55418,0.55427,0.55393,0.5542,150800000.0
2009-04-23 04:52:00,0.55445,0.55445,0.55445,0.55445,28000000.0
2009-04-23 04:53:00,0.55366,0.55374,0.55365,0.55374,33000000.0
2009-04-23 04:54:00,0.55445,0.5547,0.5542,0.5542,174600000.0
2009-04-23 04:55:00,0.5543,0.5543,0.5541,0.5541,27600000.0
2009-04-23 04:56:00,0.55405,0.55425,0.5538,0.554,69200000.0
2009-04-23 04:57:00,0.5541,0.5541,0.5541,0.5541,10800000.0
2009-04-23 04:58:00,0.55411,0.55411,0.5538,0.55399,27400000.0
2009-04-23 04:59:00,0.5539,0.55403,0.5534,0.5537,27800000.0
2009-04-23 05:00:00,0.5541,0.5541,0.55405,0.55405,70000000.0
2009-04-23 05:01:00,0.5541,0.5541,0.5541,0.5541,12000000.0
2009-04-23 05:02:00,0.55398,0.55451,0.55393,0.55446,27600000.0
2009-04-23 05:03:00,0.5543,0.5543,0.5543,0.5543,2000000.0
2009-04-23 05:04:00,0.55435,0.55435,0.554,0.5542,31800000.0
2009-04-23 05:05:00,0.55415,0.55425,0.5541,0.55425,31600000.0
2009-04-23 05:06:00,0.5543,0.5543,0.55425,0.55425,20000000.0
2009-04-23 05:07:00,0.5542,0.5543,0.5542,0.5543,32400000.0
2009-04-23 05:08:00,0.5543,0.5543,0.55425,0.55425,6600000.0
2009-04-23 05:09:00,0.5542,0.5542,0.5542,0.5542,35400000.0
2009-04-23 05:10:00,0.5542,0.5543,0.5542,0.5543,29000000.0
2009-04-23 05:11:00,0.5543,0.5544,0.5543,0.5544,42200000.0
2009-04-23 05:12:00,0.55435,0.5545,0.5543,0.5545,26400000.0
2009-04-23 05:13:00,0.5544,0.55465,0.5544,0.55445,90800000.0
2009-04-23 05:14:00,0.5545,0.5545,0.55445,0.55445,9400000.0
2009-04-23 05:15:00,0.55445,0.55445,0.5544,0.55445,36000000.0
2009-04-23 05:16:00,0.55389,0.55424,0.55389,0.55403,31600000.0
2009-04-23 05:17:00,0.55394,0.55404,0.55394,0.55404,11600000.0
2009-04-23 05:18:00,0.55445,0.55445,0.5543,0.5543,19200000.0
2009-04-23 05:19:00,0.5543,0.55435,0.5543,0.55435,13200000.0
2009-04-23 05:20:00,0.5543,0.5543,0.5543,0.5543,8200000.0
2009-04-23 05:21:00,0.55455,0.55455,0.55455,0.55455,7200000.0
2009-04-23 05:22:00,0.55455,0.55455,0.55435,0.55435,13600000.0
2009-04-23 05:23:00,0.5543,0.55435,0.5543,0.55435,14800000.0
2009-04-23 05:24:00,0.55418,0.55418,0.55412,0.55412,15800000.0
2009-04-23 05:25:00,0.5541,0.5541,0.55402,0.55405,10800000.0
2009-04-23 05:26:00,0.5543,0.5545,0.5543,0.55435,18600000.0
2009-04-23 05:27:00,0.5543,0.5545,0.5543,0.5545,12800000.0
2009-04-23 05:28:00,0.55455,0.55455,0.5545,0.5545,77800000.0
2009-04-23 05:29:00,0.55428,0.55453,0.55417,0.55453,27200000.0
2009-04-23 05:30:00,0.5545,0.5545,0.5545,0.5545,7400000.0
2009-04-23 05:31:00,0.5546,0.55487,0.55455,0.55487,19400000.0
2009-04-23 05:32:00,0.5544,0.5545,0.5544,0.5545,44200000.0
2009-04-23 05:33:00,0.5545,0.5545,0.55445,0.55445,15000000.0
2009-04-23 05:34:00,0.55445,0.55445,0.5543,0.5543,21400000.0
2009-04-23 05:35:00,0.55435,0.5544,0.5543,0.5543,11800000.0
2009-04-23 05:36:00,0.55435,0.5544,0.5543,0.5543,20400000.0
2009-04-23 05:37:00,0.5544,0.5544,0.5543,0.5544,12800000.0
2009-04-23 05:38:00,0.55435,0.5545,0.5543,0.5544,47000000.0
2009-04-23 05:39:00,0.5544,0.5545,0.55435,0.5545,26200000.0
2009-04-23 05:40:00,0.5545,0.5545,0.55435,0.55435,14000000.0
2009-04-23 05:41:00,0.5543,0.5543,0.55415,0.5543,21400000.0
2009-04-23 05:42:00,0.5543,0.5543,0.5543,0.5543,31400000.0
2009-04-23 05:43:00,0.5543,0.5544,0.5543,0.5543,47800000.0
2009-04-23 05:44:00,0.5543,0.5543,0.5542,0.5543,31000000.0
2009-04-23 05:45:00,0.5543,0.5546,0.55425,0.5546,55800000.0
2009-04-23 05:46:00,0.5546,0.5546,0.5546,0.5546,6800000.0
2009-04-23 05:47:00,0.5546,0.5546,0.5546,0.5546,5400000.0
2009-04-23 05:48:00,0.5546,0.5546,0.5546,0.5546,7400000.0
2009-04-23 05:49:00,0.5546,0.555,0.55455,0.55475,58600000.0
2009-04-23 05:50:00,0.55475,0.55505,0.5545,0.55465,97400000.0
2009-04-23 05:51:00,0.55465,0.5547,0.55465,0.5547,14600000.0
2009-04-23 05:52:00,0.5547,0.55475,0.55425,0.55475,52200000.0
2009-04-23 05:53:00,0.55475,0.55485,0.5546,0.55485,58400000.0
2009-04-23 05:54:00,0.55485,0.55495,0.55455,0.55485,102200000.0
2009-04-23 05:55:00,0.5549,0.5549,0.5549,0.5549,19200000.0
2009-04-23 05:56:00,0.555,0.555,0.555,0.555,13000000.0
2009-04-23 05:57:00,0.55495,0.55515,0.55495,0.55505,36800000.0
2009-04-23 05:58:00,0.555,0.555,0.555,0.555,3400000.0
2009-04-23 05:59:00,0.55479,0.55505,0.55458,0.55494,15600000.0
2009-04-23 06:00:00,0.555,0.5552,0.555,0.5552,13600000.0
2009-04-23 06:01:00,0.55515,0.5552,0.55495,0.555,44600000.0
2009-04-23 06:02:00,0.555,0.55575,0.5549,0.55535,40800000.0
2009-04-23 06:03:00,0.5554,0.5555,0.5554,0.5554,19400000.0
2009-04-23 06:04:00,0.55525,0.55545,0.5551,0.5554,58000000.0
2009-04-23 06:05:00,0.5551,0.55545,0.5551,0.55545,29600000.0
2009-04-23 06:06:00,0.5554,0.55575,0.55495,0.55535,116600000.0
2009-04-23 06:07:00,0.5555,0.55575,0.5555,0.55555,51200000.0
2009-04-23 06:08:00,0.55555,0.5558,0.5552,0.5554,107600000.0
2009-04-23 06:09:00,0.55545,0.5561,0.55545,0.556,113800000.0
2009-04-23 06:10:00,0.5564,0.5564,0.55605,0.5563,84400000.0
2009-04-23 06:11:00,0.5563,0.5563,0.5562,0.5562,55400000.0
2009-04-23 06:12:00,0.5562,0.55625,0.55605,0.55605,35200000.0
2009-04-23 06:13:00,0.55605,0.5561,0.556,0.5561,42000000.0
2009-04-23 06:14:00,0.5561,0.5561,0.5561,0.5561,10200000.0
2009-04-23 06:15:00,0.55577,0.55598,0.55568,0.55568,21400000.0
2009-04-23 06:16:00,0.5561,0.5561,0.5561,0.5561,15600000.0
2009-04-23 06:17:00,0.55605,0.55605,0.5557,0.5557,74600000.0
2009-04-23 06:18:00,0.5557,0.55585,0.5555,0.5555,53000000.0
2009-04-23 06:19:00,0.5555,0.5555,0.5555,0.5555,5400000.0
2009-04-23 06:20:00,0.55528,0.55566,0.55515,0.55539,22000000.0
2009-04-23 06:21:00,0.55538,0.5555,0.55525,0.5555,14400000.0
2009-04-23 06:22:00,0.5555,0.55575,0.5555,0.55575,11600000.0
2009-04-23 06:23:00,0.5557,0.5561,0.5557,0.55575,24000000.0
2009-04-23 06:24:00,0.5557,0.5557,0.5557,0.5557,13000000.0
2009-04-23 06:25:00,0.5557,0.5557,0.5557,0.5557,5000000.0
2009-04-23 06:26:00,0.5557,0.5557,0.5557,0.5557,16000000.0
2009-04-23 06:27:00,0.5557,0.5557,0.5557,0.5557,4000000.0
2009-04-23 06:28:00,0.55519,0.55556,0.55518,0.55556,27000000.0
2009-04-23 06:29:00,0.5557,0.556,0.5557,0.556,11800000.0
2009-04-23 06:30:00,0.556,0.556,0.556,0.556,4000000.0
2009-04-23 06:31:00,0.55559,0.55584,0.55543,0.55575,31600000.0
2009-04-23 06:32:00,0.55552,0.55576,0.55552,0.55556,26000000.0
2009-04-23 06:33:00,0.5561,0.5561,0.5554,0.5558,62400000.0
2009-04-23 06:34:00,0.55575,0.55645,0.55575,0.55595,44200000.0
2009-04-23 06:35:00,0.556,0.556,0.55595,0.55595,2400000.0
2009-04-23 06:36:00,0.5558,0.5558,0.5558,0.5558,1000000.0
2009-04-23 06:37:00,0.5563,0.5567,0.5563,0.5567,52000000.0
2009-04-23 06:38:00,0.5568,0.557,0.55665,0.55665,100600000.0
2009-04-23 06:39:00,0.55665,0.5567,0.5566,0.5566,68800000.0
2009-04-23 06:40:00,0.5566,0.5566,0.5566,0.5566,7800000.0
2009-04-23 06:41:00,0.5566,0.55665,0.5566,0.55665,38400000.0
2009-04-23 06:42:00,0.5567,0.5569,0.5567,0.5569,22400000.0
2009-04-23 06:43:00,0.5569,0.557,0.5569,0.5569,38600000.0
2009-04-23 06:44:00,0.5568,0.5568,0.55675,0.55675,21600000.0
2009-04-23 06:45:00,0.5568,0.5568,0.55675,0.55675,8800000.0
2009-04-23 06:46:00,0.55654,0.5566,0.55648,0.55659,5200000.0
2009-04-23 06:47:00,0.55655,0.55667,0.55625,0.55633,29000000.0
2009-04-23 06:48:00,0.55675,0.55675,0.5566,0.5566,51600000.0
2009-04-23 06:49:00,0.5565,0.5567,0.5565,0.5567,30000000.0
2009-04-23 06:50:00,0.5566,0.55705,0.5566,0.55685,85400000.0
2009-04-23 06:51:00,0.5568,0.5568,0.5566,0.5568,16400000.0
2009-04-23 06:52:00,0.55644,0.55652,0.55639,0.55652,13000000.0
2009-04-23 06:53:00,0.55675,0.55675,0.5566,0.5566,31600000.0
2009-04-23 06:54:00,0.5564,0.55651,0.55621,0.55645,22400000.0
2009-04-23 06:55:00,0.5565,0.5565,0.5565,0.5565,5400000.0
2009-04-23 06:56:00,0.5565,0.5565,0.5565,0.5565,4000000.0
2009-04-23 06:57:00,0.5563,0.55646,0.55627,0.55646,7600000.0
2009-04-23 06:58:00,0.55665,0.5567,0.5566,0.5567,32400000.0
2009-04-23 06:59:00,0.5567,0.5572,0.5567,0.5571,96800000.0
2009-04-23 07:00:00,0.55705,0.55725,0.55705,0.5571,108000000.0
2009-04-23 07:01:00,0.55715,0.55715,0.55705,0.55705,22800000.0
2009-04-23 07:02:00,0.5571,0.5572,0.5571,0.5572,21600000.0
2009-04-23 07:03:00,0.5572,0.5577,0.5572,0.5577,74200000.0
2009-04-23 07:04:00,0.5577,0.55815,0.5577,0.558,122400000.0
2009-04-23 07:05:00,0.5582,0.5582,0.5579,0.5579,59200000.0
2009-04-23 07:06:00,0.5579,0.55795,0.5579,0.55795,6600000.0
2009-04-23 07:07:00,0.558,0.558,0.5574,0.5574,49600000.0
2009-04-23 07:08:00,0.55735,0.55735,0.55735,0.55735,3600000.0
2009-04-23 07:09:00,0.5572,0.5574,0.5572,0.5574,28600000.0
2009-04-23 07:10:00,0.5574,0.55755,0.5574,0.55755,21200000.0
2009-04-23 07:11:00,0.5577,0.5577,0.5577,0.5577,18200000.0
2009-04-23 07:12:00,0.5577,0.5577,0.5575,0.5577,63400000.0
2009-04-23 07:13:00,0.558,0.55805,0.5578,0.5578,41200000.0
2009-04-23 07:14:00,0.5578,0.5578,0.5578,0.5578,4000000.0
2009-04-23 07:15:00,0.55795,0.558,0.55795,0.558,4400000.0
2009-04-23 07:16:00,0.558,0.5582,0.558,0.5582,45400000.0
2009-04-23 07:17:00,0.5583,0.5583,0.5583,0.5583,4000000.0
2009-04-23 07:18:00,0.5583,0.5583,0.5583,0.5583,7000000.0
2009-04-23 07:19:00,0.5583,0.5583,0.5583,0.5583,4000000.0
2009-04-23 07:20:00,0.5582,0.55865,0.55815,0.55815,9600000.0
2009-04-23 07:21:00,0.5582,0.5584,0.5582,0.5582,98800000.0
2009-04-23 07:22:00,0.5582,0.5586,0.5582,0.55855,41000000.0
2009-04-23 07:23:00,0.55855,0.5586,0.55845,0.5586,52000000.0
2009-04-23 07:24:00,0.5586,0.5586,0.5584,0.5586,59000000.0
2009-04-23 07:25:00,0.5587,0.5592,0.5587,0.559,37000000.0
2009-04-23 07:26:00,0.559,0.55905,0.559,0.55905,20600000.0
2009-04-23 07:27:00,0.55905,0.55905,0.559,0.559,76000000.0
2009-04-23 07:28:00,0.5592,0.55965,0.55855,0.5588,76800000.0
2009-04-23 07:29:00,0.55885,0.559,0.55815,0.5587,51600000.0
2009-04-23 07:30:00,0.5587,0.55905,0.5587,0.55885,63200000.0
2009-04-23 07:31:00,0.55885,0.55885,0.55865,0.55865,28500000.0
2009-04-23 07:32:00,0.55855,0.5586,0.55795,0.5585,87400000.0
2009-04-23 07:33:00,0.55855,0.55875,0.5584,0.5584,46400000.0
2009-04-23 07:34:00,0.55845,0.55865,0.55845,0.55845,54800000.0
2009-04-23 07:35:00,0.55845,0.55885,0.55845,0.55885,12000000.0
2009-04-23 07:36:00,0.5589,0.559,0.55885,0.559,14800000.0
2009-04-23 07:37:00,0.5591,0.5593,0.5584,0.5591,109800000.0
2009-04-23 07:38:00,0.5592,0.55945,0.5592,0.5593,53400000.0
2009-04-23 07:39:00,0.5593,0.5594,0.5592,0.5592,53600000.0
2009-04-23 07:40:00,0.55925,0.55925,0.55905,0.55905,66200000.0
2009-04-23 07:41:00,0.55905,0.55905,0.5585,0.55855,98000000.0
2009-04-23 07:42:00,0.55855,0.55855,0.55775,0.5578,136224800.0
2009-04-23 07:43:00,0.55785,0.55835,0.5578,0.5582,74800000.0
2009-04-23 07:44:00,0.55815,0.55815,0.5577,0.558,69800000.0
2009-04-23 07:45:00,0.558,0.558,0.55735,0.5578,88000000.0
2009-04-23 07:46:00,0.5578,0.5582,0.5576,0.5582,207500000.0
2009-04-23 07:47:00,0.5582,0.5586,0.5579,0.5582,62000000.0
2009-04-23 07:48:00,0.5583,0.55845,0.55815,0.55815,27600000.0
2009-04-23 07:49:00,0.55815,0.55845,0.558,0.55835,38400000.0
2009-04-23 07:50:00,0.55835,0.5584,0.5579,0.5582,26000000.0
2009-04-23 07:51:00,0.5582,0.5584,0.5582,0.55835,7200000.0
2009-04-23 07:52:00,0.5582,0.55835,0.5582,0.55835,11400000.0
2009-04-23 07:53:00,0.5585,0.5586,0.55835,0.5585,27400000.0
2009-04-23 07:54:00,0.5585,0.5585,0.55805,0.55825,83600000.0
2009-04-23 07:55:00,0.55825,0.5585,0.55805,0.5585,124800000.0
2009-04-23 07:56:00,0.55845,0.5589,0.5583,0.55875,115000000.0
2009-04-23 07:57:00,0.55885,0.55885,0.5588,0.5588,3600000.0
2009-04-23 07:58:00,0.5588,0.5588,0.55865,0.55865,106800000.0
2009-04-23 07:59:00,0.5586,0.55875,0.55855,0.55875,120000000.0
2009-04-23 08:00:00,0.5586,0.55875,0.55825,0.5584,77200000.0
2009-04-23 08:01:00,0.55835,0.55835,0.5582,0.5582,114000000.0
2009-04-23 08:02:00,0.55825,0.5583,0.5581,0.55825,13400000.0
2009-04-23 08:03:00,0.55815,0.55825,0.5578,0.5578,40400000.0
2009-04-23 08:04:00,0.5578,0.55795,0.5577,0.5579,28800000.0
2009-04-23 08:05:00,0.55795,0.55805,0.55765,0.55795,43600000.0
2009-04-23 08:06:00,0.558,0.55815,0.55795,0.5581,20000000.0
2009-04-23 08:07:00,0.55805,0.5581,0.55795,0.558,24000000.0
2009-04-23 08:08:00,0.558,0.5581,0.558,0.5581,18000000.0
2009-04-23 08:09:00,0.5581,0.55825,0.5581,0.5582,29000000.0
2009-04-23 08:10:00,0.55815,0.55815,0.5581,0.5581,11800000.0
2009-04-23 08:11:00,0.55815,0.55815,0.55815,0.55815,2000000.0
2009-04-23 08:12:00,0.55815,0.55815,0.5581,0.55815,40000000.0
2009-04-23 08:13:00,0.55815,0.5582,0.5581,0.5581,60200000.0
2009-04-23 08:14:00,0.55815,0.55815,0.5581,0.55815,7000000.0
2009-04-23 08:15:00,0.55815,0.5584,0.55805,0.5584,54200000.0
2009-04-23 08:16:00,0.55835,0.55875,0.55835,0.5586,114200000.0
2009-04-23 08:17:00,0.5586,0.55915,0.5586,0.55905,40400000.0
2009-04-23 08:18:00,0.55915,0.5594,0.55915,0.55925,113600000.0
2009-04-23 08:19:00,0.55935,0.5595,0.559,0.55945,157200000.0
2009-04-23 08:20:00,0.5599,0.5599,0.55935,0.5594,204200000.0
2009-04-23 08:21:00,0.5594,0.5594,0.5586,0.5588,229600000.0
2009-04-23 08:22:00,0.55875,0.5591,0.55865,0.55905,137400000.0
2009-04-23 08:23:00,0.5591,0.55915,0.55905,0.55905,66000000.0
2009-04-23 08:24:00,0.55905,0.55905,0.55895,0.55895,14400000.0
2009-04-23 08:25:00,0.55895,0.559,0.55875,0.5588,118200000.0
2009-04-23 08:26:00,0.55875,0.55905,0.55815,0.55905,173600000.0
2009-04-23 08:27:00,0.55905,0.55905,0.5586,0.55895,125800000.0
2009-04-23 08:28:00,0.55895,0.55905,0.55895,0.55905,16800000.0
2009-04-23 08:29:00,0.5592,0.5594,0.5592,0.5593,109400000.0
2009-04-23 08:30:00,0.5593,0.5593,0.559,0.559,109600000.0
2009-04-23 08:31:00,0.5591,0.55925,0.5589,0.5589,67000000.0
2009-04-23 08:32:00,0.559,0.5592,0.559,0.5591,46200000.0
2009-04-23 08:33:00,0.5591,0.5591,0.5591,0.5591,7200000.0
2009-04-23 08:34:00,0.5591,0.5593,0.5591,0.5591,135800000.0
2009-04-23 08:35:00,0.55895,0.55913,0.55874,0.55893,41400000.0
2009-04-23 08:36:00,0.5591,0.5591,0.5591,0.5591,11200000.0
2009-04-23 08:37:00,0.5591,0.5591,0.5587,0.55875,63000000.0
2009-04-23 08:38:00,0.55875,0.5589,0.55875,0.5589,9000000.0
2009-04-23 08:39:00,0.5588,0.559,0.5588,0.5588,67400000.0
2009-04-23 08:40:00,0.5588,0.5589,0.5586,0.5587,130600000.0
2009-04-23 08:41:00,0.55865,0.5588,0.5582,0.5583,220200000.0
2009-04-23 08:42:00,0.5583,0.5586,0.5583,0.5585,167400000.0
2009-04-23 08:43:00,0.5586,0.5587,0.5584,0.5584,160200000.0
2009-04-23 08:44:00,0.5584,0.5587,0.5582,0.5587,209800000.0
2009-04-23 08:45:00,0.5587,0.5587,0.5587,0.5587,3200000.0
2009-04-23 08:46:00,0.5587,0.5587,0.5585,0.5586,187200000.0
2009-04-23 08:47:00,0.5586,0.5587,0.5586,0.5587,27600000.0
2009-04-23 08:48:00,0.5587,0.5587,0.5587,0.5587,10000000.0
2009-04-23 08:49:00,0.5587,0.55915,0.55865,0.55915,92400000.0
2009-04-23 08:50:00,0.55915,0.5592,0.559,0.5591,64000000.0
2009-04-23 08:51:00,0.55925,0.5593,0.559,0.5591,84200000.0
2009-04-23 08:52:00,0.5591,0.5592,0.559,0.559,82200000.0
2009-04-23 08:53:00,0.559,0.5592,0.55895,0.55895,226000000.0
2009-04-23 08:54:00,0.55895,0.5591,0.55875,0.5588,152600000.0
2009-04-23 08:55:00,0.5588,0.5588,0.55845,0.5585,77600000.0
2009-04-23 08:56:00,0.5585,0.5586,0.55835,0.5586,92000000.0
2009-04-23 08:57:00,0.5586,0.5586,0.5585,0.5585,11800000.0
2009-04-23 08:58:00,0.5585,0.5586,0.5583,0.5583,41600000.0
2009-04-23 08:59:00,0.5582,0.5584,0.55805,0.5582,49200000.0
2009-04-23 09:00:00,0.5582,0.5582,0.55755,0.5578,66000000.0
2009-04-23 09:01:00,0.5578,0.558,0.5578,0.558,12400000.0
2009-04-23 09:02:00,0.558,0.558,0.55785,0.558,49200000.0
2009-04-23 09:03:00,0.558,0.5582,0.558,0.55815,58600000.0
2009-04-23 09:04:00,0.5582,0.5582,0.558,0.558,49800000.0
2009-04-23 09:05:00,0.55795,0.55805,0.5579,0.558,75400000.0
2009-04-23 09:06:00,0.55805,0.5583,0.558,0.55825,55200000.0
2009-04-23 09:07:00,0.5582,0.5587,0.5582,0.55835,32000000.0
2009-04-23 09:08:00,0.5584,0.55885,0.5584,0.5587,142600000.0
2009-04-23 09:09:00,0.5588,0.5588,0.55865,0.5588,19800000.0
2009-04-23 09:10:00,0.5588,0.559,0.5586,0.559,102600000.0
2009-04-23 09:11:00,0.559,0.559,0.5588,0.55885,61200000.0
2009-04-23 09:12:00,0.55885,0.55885,0.55885,0.55885,5800000.0
2009-04-23 09:13:00,0.55895,0.5591,0.55895,0.5591,13000000.0
2009-04-23 09:14:00,0.5591,0.5595,0.5591,0.5595,87200000.0
2009-04-23 09:15:00,0.5594,0.55965,0.5591,0.5593,156400000.0
2009-04-23 09:16:00,0.5594,0.5594,0.559,0.559,75800000.0
2009-04-23 09:17:00,0.559,0.5593,0.559,0.5591,134600000.0
2009-04-23 09:18:00,0.5591,0.5591,0.5591,0.5591,67200000.0
2009-04-23 09:19:00,0.5591,0.5593,0.5591,0.5591,24000000.0
2009-04-23 09:20:00,0.5591,0.5592,0.559,0.5591,58800000.0
2009-04-23 09:21:00,0.55895,0.55895,0.55895,0.55895,20200000.0
2009-04-23 09:22:00,0.55872,0.55908,0.55859,0.55875,55600000.0
2009-04-23 09:23:00,0.5591,0.5591,0.55895,0.5591,17000000.0
2009-04-23 09:24:00,0.5589,0.55905,0.5589,0.559,138000000.0
2009-04-23 09:25:00,0.559,0.559,0.5586,0.5586,189400000.0
2009-04-23 09:26:00,0.5587,0.5587,0.5585,0.55855,77200000.0
2009-04-23 09:27:00,0.55855,0.5587,0.5585,0.5587,55600000.0
2009-04-23 09:28:00,0.5587,0.5587,0.5585,0.5585,79000000.0
2009-04-23 09:29:00,0.5585,0.5588,0.5585,0.5585,212400000.0
2009-04-23 09:30:00,0.5585,0.5586,0.5585,0.55855,113400000.0
2009-04-23 09:31:00,0.55855,0.5587,0.55845,0.5587,125400000.0
2009-04-23 09:32:00,0.5587,0.5587,0.55795,0.55795,42000000.0
2009-04-23 09:33:00,0.55795,0.5581,0.5577,0.55775,83200000.0
2009-04-23 09:34:00,0.55775,0.55785,0.55765,0.5577,72800000.0
2009-04-23 09:35:00,0.55765,0.5582,0.5575,0.558,102400000.0
2009-04-23 09:36:00,0.558,0.558,0.55775,0.5578,99200000.0
2009-04-23 09:37:00,0.5578,0.558,0.5578,0.558,37000000.0
2009-04-23 09:38:00,0.558,0.55805,0.558,0.558,12800000.0
2009-04-23 09:39:00,0.558,0.558,0.5573,0.55745,41200000.0
2009-04-23 09:40:00,0.5575,0.5581,0.55745,0.5579,125800000.0
2009-04-23 09:41:00,0.5578,0.5578,0.5578,0.5578,4000000.0
2009-04-23 09:42:00,0.5579,0.55805,0.5575,0.558,107400000.0
2009-04-23 09:43:00,0.558,0.558,0.5574,0.5577,41400000.0
2009-04-23 09:44:00,0.5577,0.5577,0.5577,0.5577,60200000.0
2009-04-23 09:45:00,0.55775,0.55775,0.55775,0.55775,3400000.0
2009-04-23 09:46:00,0.5577,0.55775,0.5572,0.5574,115600000.0
2009-04-23 09:47:00,0.5574,0.5575,0.5573,0.5573,31200000.0
2009-04-23 09:48:00,0.5573,0.55745,0.557,0.5571,178600000.0
2009-04-23 09:49:00,0.5573,0.5573,0.5571,0.5573,140600000.0
2009-04-23 09:50:00,0.5573,0.5573,0.55715,0.5572,16800000.0
2009-04-23 09:51:00,0.5572,0.55765,0.5572,0.5575,91400000.0
2009-04-23 09:52:00,0.5574,0.5577,0.5574,0.5575,124200000.0
2009-04-23 09:53:00,0.5575,0.5577,0.5574,0.55755,146400000.0
2009-04-23 09:54:00,0.55755,0.5576,0.55755,0.55755,53400000.0
2009-04-23 09:55:00,0.55755,0.5576,0.5572,0.5575,102400000.0
2009-04-23 09:56:00,0.5574,0.5575,0.5571,0.5571,159500000.0
2009-04-23 09:57:00,0.5571,0.55715,0.557,0.5571,72000000.0
2009-04-23 09:58:00,0.5572,0.5575,0.5571,0.5572,131400000.0
2009-04-23 09:59:00,0.5572,0.5575,0.5572,0.5573,219200000.0
2009-04-23 10:00:00,0.5573,0.55735,0.5573,0.55735,17200000.0
2009-04-23 10:01:00,0.55755,0.5576,0.5574,0.5574,28200000.0
2009-04-23 10:02:00,0.5573,0.5573,0.5573,0.5573,17200000.0
2009-04-23 10:03:00,0.5573,0.5575,0.5573,0.5574,82800000.0
2009-04-23 10:04:00,0.5575,0.5575,0.5573,0.5575,75000000.0
2009-04-23 10:05:00,0.5573,0.5582,0.5573,0.5579,175800000.0
2009-04-23 10:06:00,0.5579,0.5579,0.5574,0.55745,96600000.0
2009-04-23 10:07:00,0.5576,0.5578,0.5575,0.5578,38400000.0
2009-04-23 10:08:00,0.5578,0.55835,0.5577,0.5581,184800000.0
2009-04-23 10:09:00,0.5581,0.5581,0.5578,0.5578,180000000.0
2009-04-23 10:10:00,0.5578,0.55825,0.5578,0.55815,167600000.0
2009-04-23 10:11:00,0.5582,0.55825,0.558,0.5582,532600001.0
2009-04-23 10:12:00,0.5582,0.5582,0.5579,0.5579,145600000.0
2009-04-23 10:13:00,0.5578,0.558,0.5577,0.558,115600000.0
2009-04-23 10:14:00,0.558,0.558,0.5579,0.5579,10800000.0
2009-04-23 10:15:00,0.5579,0.558,0.5577,0.5579,175000000.0
2009-04-23 10:16:00,0.558,0.5581,0.55775,0.5578,58000000.0
2009-04-23 10:17:00,0.55785,0.5579,0.55775,0.5579,12800000.0
2009-04-23 10:18:00,0.5578,0.55785,0.5577,0.5578,44800000.0
2009-04-23 10:19:00,0.55785,0.55785,0.5578,0.5578,13600000.0
2009-04-23 10:20:00,0.5578,0.5582,0.5578,0.5582,32200000.0
2009-04-23 10:21:00,0.5582,0.5584,0.5582,0.55835,28800000.0
2009-04-23 10:22:00,0.55835,0.55835,0.5583,0.5583,5600000.0
2009-04-23 10:23:00,0.5584,0.55845,0.5582,0.55845,43400000.0
2009-04-23 10:24:00,0.5585,0.5585,0.55805,0.5582,95600000.0
2009-04-23 10:25:00,0.5582,0.5588,0.5582,0.5587,119000000.0
2009-04-23 10:26:00,0.5587,0.5587,0.5582,0.5582,113400000.0
2009-04-23 10:27:00,0.5582,0.5583,0.55815,0.5582,130400000.0
2009-04-23 10:28:00,0.5582,0.5586,0.5582,0.5584,44600000.0
2009-04-23 10:29:00,0.5584,0.55935,0.5584,0.5588,169200000.0
2009-04-23 10:30:00,0.5589,0.5592,0.55875,0.5589,155200000.0
2009-04-23 10:31:00,0.5589,0.55895,0.5587,0.55875,80600000.0
2009-04-23 10:32:00,0.5588,0.5588,0.55865,0.5587,20400000.0
2009-04-23 10:33:00,0.5587,0.5587,0.5581,0.5582,126000000.0
2009-04-23 10:34:00,0.5582,0.5582,0.5578,0.5581,70000000.0
2009-04-23 10:35:00,0.5581,0.55815,0.5579,0.5581,188000000.0
2009-04-23 10:36:00,0.55815,0.55845,0.55815,0.5582,56400000.0
2009-04-23 10:37:00,0.5582,0.5588,0.5582,0.55875,60800000.0
2009-04-23 10:38:00,0.55875,0.55875,0.55785,0.55785,56800000.0
2009-04-23 10:39:00,0.5583,0.5585,0.5583,0.5583,46600000.0
2009-04-23 10:40:00,0.5583,0.5583,0.5583,0.5583,7200000.0
2009-04-23 10:41:00,0.5583,0.5584,0.5583,0.5584,13800000.0
2009-04-23 10:42:00,0.5584,0.5584,0.55765,0.55795,40400000.0
2009-04-23 10:43:00,0.55795,0.5582,0.55795,0.55815,14400000.0
2009-04-23 10:44:00,0.55815,0.5582,0.55815,0.5582,36400000.0
2009-04-23 10:45:00,0.55765,0.5585,0.55765,0.55835,141400000.0
2009-04-23 10:46:00,0.5583,0.5584,0.55815,0.5583,56000000.0
2009-04-23 10:47:00,0.5583,0.5583,0.558,0.55805,70600000.0
2009-04-23 10:48:00,0.558,0.5582,0.5579,0.558,89200000.0
2009-04-23 10:49:00,0.558,0.558,0.558,0.558,32400000.0
2009-04-23 10:50:00,0.5579,0.5581,0.5579,0.55795,68000000.0
2009-04-23 10:51:00,0.55795,0.5583,0.55795,0.55825,13200000.0
2009-04-23 10:52:00,0.55825,0.55825,0.55815,0.55815,9600000.0
2009-04-23 10:53:00,0.5581,0.5583,0.5579,0.55795,90800000.0
2009-04-23 10:54:00,0.55785,0.55785,0.55785,0.55785,5800000.0
2009-04-23 10:55:00,0.558,0.558,0.558,0.558,7200000.0
2009-04-23 10:56:00,0.55795,0.558,0.5579,0.558,22800000.0
2009-04-23 10:57:00,0.5579,0.5579,0.55785,0.55785,10200000.0
2009-04-23 10:58:00,0.55795,0.5581,0.55795,0.55805,23400000.0
2009-04-23 10:59:00,0.5581,0.5582,0.558,0.5582,31800000.0
2009-04-23 11:00:00,0.55815,0.5588,0.55785,0.5586,111200000.0
2009-04-23 11:01:00,0.5588,0.559,0.5584,0.559,110500000.0
2009-04-23 11:02:00,0.559,0.559,0.5589,0.5589,63600000.0
2009-04-23 11:03:00,0.55885,0.5589,0.55875,0.5589,124400000.0
2009-04-23 11:04:00,0.5589,0.5589,0.55855,0.5586,122200000.0
2009-04-23 11:05:00,0.5586,0.5587,0.5586,0.5587,64800000.0
2009-04-23 11:06:00,0.5587,0.5587,0.55845,0.55845,143200000.0
2009-04-23 11:07:00,0.55855,0.5588,0.5585,0.55875,159000000.0
2009-04-23 11:08:00,0.5588,0.5589,0.55875,0.5589,90400000.0
2009-04-23 11:09:00,0.5589,0.5589,0.55885,0.55885,16600000.0
2009-04-23 11:10:00,0.55895,0.55925,0.5588,0.5588,34800000.0
2009-04-23 11:11:00,0.5589,0.5589,0.5588,0.5589,57200000.0
2009-04-23 11:12:00,0.5589,0.5589,0.55835,0.55835,127000000.0
2009-04-23 11:13:00,0.55845,0.55845,0.55845,0.55845,4800000.0
2009-04-23 11:14:00,0.55845,0.55845,0.55835,0.55835,21600000.0
2009-04-23 11:15:00,0.55835,0.5584,0.558,0.55825,137800000.0
2009-04-23 11:16:00,0.55815,0.5584,0.55815,0.5582,72800000.0
2009-04-23 11:17:00,0.5582,0.55845,0.55805,0.55845,103800000.0
2009-04-23 11:18:00,0.5585,0.55875,0.5584,0.5587,89400000.0
2009-04-23 11:19:00,0.5587,0.55905,0.5586,0.559,212800000.0
2009-04-23 11:20:00,0.55895,0.5591,0.55895,0.5591,33800000.0
2009-04-23 11:21:00,0.55905,0.5591,0.55855,0.5587,66000000.0
2009-04-23 11:22:00,0.5587,0.5588,0.5586,0.5588,46800000.0
2009-04-23 11:23:00,0.5588,0.5591,0.5588,0.5589,62200000.0
2009-04-23 11:24:00,0.5589,0.5589,0.5588,0.5588,75200000.0
2009-04-23 11:25:00,0.559,0.559,0.5588,0.559,112000000.0
2009-04-23 11:26:00,0.559,0.559,0.5588,0.5588,136400000.0
2009-04-23 11:27:00,0.5588,0.55885,0.5588,0.55885,17400000.0
2009-04-23 11:28:00,0.5589,0.559,0.5585,0.5586,220800000.0
2009-04-23 11:29:00,0.5586,0.5587,0.5586,0.55865,19200000.0
2009-04-23 11:30:00,0.55865,0.5587,0.55865,0.55865,12000000.0
2009-04-23 11:31:00,0.5587,0.55885,0.55865,0.55885,30400000.0
2009-04-23 11:32:00,0.5587,0.5587,0.5587,0.5587,5800000.0
2009-04-23 11:33:00,0.5588,0.5591,0.5588,0.559,25000000.0
2009-04-23 11:34:00,0.5591,0.5591,0.559,0.559,20200000.0
2009-04-23 11:35:00,0.5589,0.55905,0.5589,0.559,9400000.0
2009-04-23 11:36:00,0.559,0.5591,0.559,0.5591,10800000.0
2009-04-23 11:37:00,0.5589,0.5589,0.5589,0.5589,6600000.0
2009-04-23 11:38:00,0.5589,0.55895,0.5589,0.55895,13600000.0
2009-04-23 11:39:00,0.5589,0.559,0.5589,0.55895,14200000.0
2009-04-23 11:40:00,0.559,0.559,0.5586,0.5587,97800000.0
2009-04-23 11:41:00,0.5589,0.5591,0.5588,0.5588,295000000.0
2009-04-23 11:42:00,0.5589,0.5589,0.55845,0.5587,138400000.0
2009-04-23 11:43:00,0.5587,0.5587,0.5586,0.5587,61000000.0
2009-04-23 11:44:00,0.5587,0.55895,0.5587,0.5589,37800000.0
2009-04-23 11:45:00,0.55895,0.5593,0.55895,0.5591,82600000.0
2009-04-23 11:46:00,0.5591,0.5591,0.5587,0.5587,515000000.0
2009-04-23 11:47:00,0.5587,0.55925,0.5587,0.5591,305600000.0
2009-04-23 11:48:00,0.55915,0.5597,0.559,0.5597,233600000.0
2009-04-23 11:49:00,0.5597,0.55995,0.55945,0.55985,182400000.0
2009-04-23 11:50:00,0.55985,0.55985,0.55935,0.5595,128000000.0
2009-04-23 11:51:00,0.5595,0.5595,0.5592,0.55935,131800000.0
2009-04-23 11:52:00,0.55935,0.55935,0.559,0.55905,131200000.0
2009-04-23 11:53:00,0.559,0.55925,0.5588,0.559,153400000.0
2009-04-23 11:54:00,0.5591,0.5591,0.5587,0.5589,168100000.0
2009-04-23 11:55:00,0.5589,0.55915,0.5588,0.5588,119600000.0
2009-04-23 11:56:00,0.5588,0.5591,0.5588,0.5589,94200000.0
2009-04-23 11:57:00,0.55895,0.5595,0.5589,0.5595,176999999.0
2009-04-23 11:58:00,0.5595,0.5596,0.5595,0.5595,57200000.0
2009-04-23 11:59:00,0.55955,0.5596,0.5595,0.5596,15200000.0
2009-04-23 12:00:00,0.5595,0.5597,0.55925,0.55965,160800000.0
2009-04-23 12:01:00,0.5596,0.5598,0.5596,0.55965,133400000.0
2009-04-23 12:02:00,0.5596,0.55995,0.5596,0.55985,126400000.0
2009-04-23 12:03:00,0.5599,0.56075,0.5598,0.5601,198000001.0
2009-04-23 12:04:00,0.5602,0.5603,0.56,0.56,74800000.0
2009-04-23 12:05:00,0.56,0.56005,0.56,0.56005,24000000.0
2009-04-23 12:06:00,0.56005,0.56005,0.5597,0.5599,71400000.0
2009-04-23 12:07:00,0.5599,0.5603,0.55985,0.55995,263600000.0
2009-04-23 12:08:00,0.56,0.5603,0.55955,0.5601,212600000.0
2009-04-23 12:09:00,0.5602,0.5602,0.55945,0.5597,133600000.0
2009-04-23 12:10:00,0.55955,0.56,0.55955,0.55995,99400000.0
2009-04-23 12:11:00,0.56,0.5606,0.5599,0.56035,107400000.0
2009-04-23 12:12:00,0.5604,0.5604,0.55985,0.5601,155600000.0
2009-04-23 12:13:00,0.5601,0.5602,0.5595,0.5596,151200000.0
2009-04-23 12:14:00,0.5596,0.5596,0.55955,0.5596,23200000.0
2009-04-23 12:15:00,0.5596,0.55965,0.5595,0.5596,40400000.0
2009-04-23 12:16:00,0.5596,0.5598,0.5595,0.55955,55000000.0
2009-04-23 12:17:00,0.5595,0.5602,0.5595,0.56,104200000.0
2009-04-23 12:18:00,0.56,0.56005,0.55995,0.56005,31200000.0
2009-04-23 12:19:00,0.56,0.56,0.55975,0.55975,48400000.0
2009-04-23 12:20:00,0.55975,0.5598,0.5593,0.55945,174600000.0
2009-04-23 12:21:00,0.5594,0.55955,0.55935,0.55935,32400000.0
2009-04-23 12:22:00,0.5593,0.55935,0.5592,0.5593,75800000.0
2009-04-23 12:23:00,0.5593,0.55955,0.5593,0.5595,39000000.0
2009-04-23 12:24:00,0.55945,0.55945,0.55935,0.5594,43200000.0
2009-04-23 12:25:00,0.55945,0.5595,0.5593,0.5594,85400000.0
2009-04-23 12:26:00,0.5594,0.5594,0.5594,0.5594,26400000.0
2009-04-23 12:27:00,0.5594,0.5595,0.5594,0.5594,44000000.0
2009-04-23 12:28:00,0.5594,0.5594,0.5592,0.55925,90000000.0
2009-04-23 12:29:00,0.55925,0.55935,0.55925,0.55925,90000000.0
2009-04-23 12:30:00,0.5593,0.5593,0.55885,0.55895,82800000.0
2009-04-23 12:31:00,0.5588,0.55935,0.55875,0.5592,83600000.0
2009-04-23 12:32:00,0.5592,0.55955,0.5592,0.5594,126800000.0
2009-04-23 12:33:00,0.5593,0.55935,0.5592,0.5592,84400000.0
2009-04-23 12:34:00,0.5592,0.5592,0.5589,0.5589,65600000.0
2009-04-23 12:35:00,0.5589,0.5589,0.55855,0.55885,31600000.0
2009-04-23 12:36:00,0.5589,0.5591,0.55885,0.55885,79800000.0
2009-04-23 12:37:00,0.55885,0.5589,0.55885,0.55885,8400000.0
2009-04-23 12:38:00,0.5588,0.5589,0.5588,0.55885,27600000.0
2009-04-23 12:39:00,0.5588,0.5588,0.5588,0.5588,3400000.0
2009-04-23 12:40:00,0.5588,0.559,0.5588,0.55885,26600000.0
2009-04-23 12:41:00,0.5589,0.55895,0.5588,0.5588,51200000.0
2009-04-23 12:42:00,0.559,0.559,0.5587,0.5588,104000000.0
2009-04-23 12:43:00,0.5587,0.5591,0.5587,0.5591,76800000.0
2009-04-23 12:44:00,0.559,0.559,0.5589,0.5589,16800000.0
2009-04-23 12:45:00,0.5588,0.55885,0.5587,0.5588,28400000.0
2009-04-23 12:46:00,0.5588,0.5588,0.5588,0.5588,8800000.0
2009-04-23 12:47:00,0.5587,0.55875,0.5587,0.55875,63200000.0
2009-04-23 12:48:00,0.55875,0.55875,0.55875,0.55875,7200000.0
2009-04-23 12:49:00,0.55875,0.55875,0.55875,0.55875,3600000.0
2009-04-23 12:50:00,0.55875,0.55875,0.55835,0.55835,49800000.0
2009-04-23 12:51:00,0.5585,0.5585,0.55825,0.55825,9000000.0
2009-04-23 12:52:00,0.55845,0.55845,0.55845,0.55845,2400000.0
2009-04-23 12:53:00,0.5584,0.55845,0.5584,0.5584,9200000.0
2009-04-23 12:54:00,0.5584,0.5587,0.5584,0.5587,40600000.0
2009-04-23 12:55:00,0.5587,0.5587,0.5587,0.5587,3400000.0
2009-04-23 12:56:00,0.5587,0.55885,0.5587,0.55885,10600000.0
2009-04-23 12:57:00,0.55885,0.5589,0.55885,0.5589,7200000.0
2009-04-23 12:58:00,0.5588,0.55905,0.55865,0.5588,15000000.0
2009-04-23 12:59:00,0.5588,0.55905,0.5588,0.55905,9600000.0
2009-04-23 13:00:00,0.55905,0.5592,0.55905,0.5591,83800000.0
2009-04-23 13:01:00,0.5591,0.5592,0.55895,0.559,123800000.0
2009-04-23 13:02:00,0.559,0.55915,0.55895,0.559,393600000.0
2009-04-23 13:03:00,0.559,0.5591,0.5588,0.559,109400000.0
2009-04-23 13:04:00,0.559,0.559,0.5587,0.55875,66000000.0
2009-04-23 13:05:00,0.5587,0.5588,0.55865,0.5587,100000000.0
2009-04-23 13:06:00,0.5587,0.5591,0.5587,0.55885,220400000.0
2009-04-23 13:07:00,0.55885,0.5589,0.55885,0.55885,3600000.0
2009-04-23 13:08:00,0.55885,0.55905,0.5588,0.55905,32400000.0
2009-04-23 13:09:00,0.55905,0.55905,0.55875,0.5588,61000000.0
2009-04-23 13:10:00,0.5588,0.5589,0.5588,0.5589,28000000.0
2009-04-23 13:11:00,0.5589,0.55935,0.5589,0.55915,37200000.0
2009-04-23 13:12:00,0.5592,0.55965,0.55915,0.55965,33600000.0
2009-04-23 13:13:00,0.5597,0.55975,0.55965,0.5597,20400000.0
2009-04-23 13:14:00,0.5597,0.5597,0.55955,0.5596,18000000.0
2009-04-23 13:15:00,0.55955,0.5596,0.5594,0.55945,18000000.0
2009-04-23 13:16:00,0.5595,0.55975,0.5595,0.55975,22200000.0
2009-04-23 13:17:00,0.5598,0.55995,0.5597,0.5598,49400000.0
2009-04-23 13:18:00,0.55985,0.55995,0.55975,0.55995,21600000.0
2009-04-23 13:19:00,0.55995,0.55995,0.55975,0.55985,65800000.0
2009-04-23 13:20:00,0.55985,0.5602,0.5597,0.5598,21800000.0
2009-04-23 13:21:00,0.5601,0.5603,0.55995,0.56025,112000000.0
2009-04-23 13:22:00,0.56015,0.5605,0.56015,0.5605,65800000.0
2009-04-23 13:23:00,0.5605,0.56125,0.56045,0.5612,267100000.0
2009-04-23 13:24:00,0.5612,0.5616,0.56095,0.5616,149600000.0
2009-04-23 13:25:00,0.5616,0.5619,0.56135,0.56145,99000000.0
2009-04-23 13:26:00,0.56175,0.5619,0.56145,0.5618,147000000.0
2009-04-23 13:27:00,0.5619,0.5621,0.5619,0.5621,37600000.0
2009-04-23 13:28:00,0.5621,0.5621,0.56185,0.5619,82200000.0
2009-04-23 13:29:00,0.5619,0.5619,0.5618,0.5618,38000000.0
2009-04-23 13:30:00,0.5618,0.5619,0.5618,0.5619,58400000.0
2009-04-23 13:31:00,0.5619,0.56205,0.5617,0.562,51600000.0
2009-04-23 13:32:00,0.562,0.56225,0.56195,0.5621,127800000.0
2009-04-23 13:33:00,0.5621,0.5621,0.56205,0.56205,29800000.0
2009-04-23 13:34:00,0.5621,0.5621,0.56155,0.56155,148600000.0
2009-04-23 13:35:00,0.56165,0.56165,0.5616,0.56165,4800000.0
2009-04-23 13:36:00,0.56165,0.5619,0.5615,0.5619,156400001.0
2009-04-23 13:37:00,0.56175,0.56175,0.56175,0.56175,7200000.0
2009-04-23 13:38:00,0.5618,0.5618,0.56175,0.56175,8400000.0
2009-04-23 13:39:00,0.56175,0.56175,0.5617,0.5617,15200000.0
2009-04-23 13:40:00,0.5617,0.5618,0.56155,0.5616,140800000.0
2009-04-23 13:41:00,0.5617,0.5617,0.5615,0.5617,111600000.0
2009-04-23 13:42:00,0.5617,0.5618,0.5615,0.5616,47000000.0
2009-04-23 13:43:00,0.5615,0.5615,0.5615,0.5615,42200000.0
2009-04-23 13:44:00,0.5615,0.5615,0.5615,0.5615,104000000.0
2009-04-23 13:45:00,0.5615,0.5616,0.56105,0.56155,179400000.0
2009-04-23 13:46:00,0.5616,0.5616,0.5613,0.56135,194200000.0
2009-04-23 13:47:00,0.5614,0.5614,0.5613,0.5613,105400000.0
2009-04-23 13:48:00,0.5613,0.56145,0.5613,0.5614,88400000.0
2009-04-23 13:49:00,0.5614,0.5614,0.56005,0.56025,154600000.0
2009-04-23 13:50:00,0.56035,0.56065,0.56,0.5603,233000000.0
2009-04-23 13:51:00,0.56045,0.56085,0.5603,0.5607,100600000.0
2009-04-23 13:52:00,0.5606,0.5606,0.5606,0.5606,19200000.0
2009-04-23 13:53:00,0.56065,0.56065,0.56065,0.56065,13000000.0
2009-04-23 13:54:00,0.56065,0.56065,0.56055,0.56055,49000000.0
2009-04-23 13:55:00,0.5605,0.5606,0.56035,0.56035,48000000.0
2009-04-23 13:56:00,0.56035,0.5606,0.5603,0.56045,104200000.0
2009-04-23 13:57:00,0.56045,0.56045,0.5602,0.5604,70600000.0
2009-04-23 13:58:00,0.5604,0.5604,0.5602,0.5602,75200000.0
2009-04-23 13:59:00,0.5602,0.5602,0.56,0.56,113000001.0
2009-04-23 14:00:00,0.56,0.56075,0.56,0.5604,123400000.0
2009-04-23 14:01:00,0.5605,0.5609,0.5602,0.5609,170400000.0
2009-04-23 14:02:00,0.5609,0.5611,0.5607,0.5607,201800000.0
2009-04-23 14:03:00,0.56065,0.56065,0.5606,0.56065,20200000.0
2009-04-23 14:04:00,0.56065,0.56065,0.56045,0.56045,83400000.0
2009-04-23 14:05:00,0.56055,0.5607,0.5605,0.5606,106000000.0
2009-04-23 14:06:00,0.5606,0.5608,0.5606,0.5608,42800000.0
2009-04-23 14:07:00,0.5608,0.5608,0.56055,0.56055,97000000.0
2009-04-23 14:08:00,0.56055,0.5606,0.56055,0.56055,50800000.0
2009-04-23 14:09:00,0.56055,0.56055,0.5605,0.5605,42000000.0
2009-04-23 14:10:00,0.5605,0.5607,0.5605,0.56055,233000000.0
2009-04-23 14:11:00,0.56055,0.56075,0.5605,0.5605,128000000.0
2009-04-23 14:12:00,0.5605,0.5606,0.56045,0.56045,126400000.0
2009-04-23 14:13:00,0.5605,0.56095,0.56045,0.5609,111000000.0
2009-04-23 14:14:00,0.5609,0.5609,0.56085,0.5609,12000000.0
2009-04-23 14:15:00,0.5609,0.5614,0.5609,0.5612,67000000.0
2009-04-23 14:16:00,0.5612,0.5612,0.561,0.5612,79000000.0
2009-04-23 14:17:00,0.5611,0.5613,0.56105,0.56105,7800000.0
2009-04-23 14:18:00,0.56105,0.5611,0.5606,0.5606,64800000.0
2009-04-23 14:19:00,0.5606,0.56095,0.5605,0.56065,59600000.0
2009-04-23 14:20:00,0.5608,0.56105,0.5608,0.56105,21600000.0
2009-04-23 14:21:00,0.56105,0.5611,0.56085,0.56085,28800000.0
2009-04-23 14:22:00,0.56085,0.5611,0.5608,0.56095,22400000.0
2009-04-23 14:23:00,0.5609,0.56095,0.5609,0.56095,6000000.0
2009-04-23 14:24:00,0.5609,0.5609,0.5607,0.5607,25800000.0
2009-04-23 14:25:00,0.56075,0.5608,0.56055,0.5607,122600000.0
2009-04-23 14:26:00,0.56075,0.56075,0.5605,0.5606,66000000.0
2009-04-23 14:27:00,0.56047,0.56092,0.56026,0.56048,76400000.0
2009-04-23 14:28:00,0.5605,0.5605,0.5605,0.5605,23200000.0
2009-04-23 14:29:00,0.5605,0.56055,0.5604,0.56055,140000000.0
2009-04-23 14:30:00,0.5604,0.561,0.5603,0.5605,136600000.0
2009-04-23 14:31:00,0.5605,0.5605,0.5599,0.56,222200000.0
2009-04-23 14:32:00,0.56,0.5601,0.56,0.56,65200000.0
2009-04-23 14:33:00,0.56,0.56045,0.5599,0.5602,153800000.0
2009-04-23 14:34:00,0.5602,0.5602,0.56005,0.56005,55400000.0
2009-04-23 14:35:00,0.56005,0.56005,0.55975,0.55985,154000000.0
2009-04-23 14:36:00,0.5598,0.55985,0.559,0.559,193800000.0
2009-04-23 14:37:00,0.559,0.5592,0.559,0.5592,43800000.0
2009-04-23 14:38:00,0.5593,0.5593,0.55905,0.5592,65200000.0
2009-04-23 14:39:00,0.5594,0.5596,0.5592,0.55925,99800000.0
2009-04-23 14:40:00,0.5595,0.5595,0.5595,0.5595,21200000.0
2009-04-23 14:41:00,0.5595,0.5595,0.5595,0.5595,33600000.0
2009-04-23 14:42:00,0.5596,0.5596,0.5595,0.5595,21400000.0
2009-04-23 14:43:00,0.5596,0.5598,0.5596,0.55965,55000000.0
2009-04-23 14:44:00,0.5596,0.5596,0.55955,0.55955,18000000.0
2009-04-23 14:45:00,0.5595,0.5595,0.5595,0.5595,20000000.0
2009-04-23 14:46:00,0.5595,0.5595,0.5595,0.5595,11000000.0
2009-04-23 14:47:00,0.55965,0.5597,0.55935,0.55965,119800000.0
2009-04-23 14:48:00,0.55965,0.5597,0.5592,0.5592,89800000.0
2009-04-23 14:49:00,0.5592,0.5597,0.5592,0.5597,71200000.0
2009-04-23 14:50:00,0.5597,0.5597,0.5596,0.5596,65800000.0
2009-04-23 14:51:00,0.5596,0.5596,0.5596,0.5596,12000000.0
2009-04-23 14:52:00,0.5596,0.5596,0.5596,0.5596,36000000.0
2009-04-23 14:53:00,0.5596,0.5596,0.5596,0.5596,20000000.0
2009-04-23 14:54:00,0.5596,0.5596,0.55905,0.5592,209000000.0
2009-04-23 14:55:00,0.55915,0.5592,0.55875,0.55915,90200000.0
2009-04-23 14:56:00,0.5593,0.5594,0.55905,0.5593,111800000.0
2009-04-23 14:57:00,0.5594,0.5594,0.5592,0.5592,78400000.0
2009-04-23 14:58:00,0.5592,0.55965,0.5592,0.5596,147400000.0
2009-04-23 14:59:00,0.5596,0.5596,0.55925,0.5593,53200000.0
2009-04-23 15:00:00,0.5594,0.5594,0.55925,0.55925,249200000.0
2009-04-23 15:01:00,0.5593,0.5593,0.5591,0.55925,151600003.0
2009-04-23 15:02:00,0.5592,0.5592,0.5592,0.5592,69400000.0
2009-04-23 15:03:00,0.5592,0.55935,0.55845,0.55845,124000000.0
2009-04-23 15:04:00,0.5585,0.5586,0.558,0.5583,231000000.0
2009-04-23 15:05:00,0.55861,0.55865,0.55803,0.55812,58500000.0
2009-04-23 15:06:00,0.55825,0.5589,0.55825,0.5589,145000000.0
2009-04-23 15:07:00,0.5589,0.5593,0.55875,0.5592,83000000.0
2009-04-23 15:08:00,0.55925,0.5594,0.55915,0.5593,114200000.0
2009-04-23 15:09:00,0.5593,0.5598,0.55915,0.55925,74000000.0
2009-04-23 15:10:00,0.55925,0.55945,0.55925,0.55945,43200000.0
2009-04-23 15:11:00,0.55955,0.55975,0.55955,0.55975,12400000.0
2009-04-23 15:12:00,0.55975,0.5604,0.55975,0.5604,75000000.0
2009-04-23 15:13:00,0.5604,0.5604,0.5602,0.5603,121700000.0
2009-04-23 15:14:00,0.56025,0.5604,0.5602,0.56035,275600000.0
2009-04-23 15:15:00,0.5598,0.56005,0.55965,0.55965,95000000.0
2009-04-23 15:16:00,0.5597,0.5598,0.5596,0.5598,62200000.0
2009-04-23 15:17:00,0.5598,0.5599,0.5598,0.5599,36000000.0
2009-04-23 15:18:00,0.56,0.56,0.55955,0.5598,222000000.0
2009-04-23 15:19:00,0.55975,0.55975,0.55845,0.5588,179900000.0
2009-04-23 15:20:00,0.5589,0.5593,0.5588,0.55925,217400000.0
2009-04-23 15:21:00,0.5589,0.55965,0.55885,0.55885,141000000.0
2009-04-23 15:22:00,0.559,0.5594,0.559,0.5594,40400000.0
2009-04-23 15:23:00,0.55945,0.55945,0.55935,0.55945,39800000.0
2009-04-23 15:24:00,0.55945,0.55945,0.55895,0.55925,98200000.0
2009-04-23 15:25:00,0.5592,0.55925,0.5592,0.5592,134200000.0
2009-04-23 15:26:00,0.5592,0.5592,0.5592,0.5592,22000000.0
2009-04-23 15:27:00,0.5592,0.5592,0.5592,0.5592,11600000.0
2009-04-23 15:28:00,0.5593,0.5593,0.5589,0.559,61200000.0
2009-04-23 15:29:00,0.559,0.55905,0.5589,0.5589,82400000.0
2009-04-23 15:30:00,0.5589,0.5589,0.558,0.558,111000000.0
2009-04-23 15:31:00,0.5581,0.55875,0.5581,0.5587,93200000.0
2009-04-23 15:32:00,0.55875,0.55885,0.55855,0.55865,100200000.0
2009-04-23 15:33:00,0.55865,0.5588,0.55825,0.55825,180400000.0
2009-04-23 15:34:00,0.55825,0.5583,0.5582,0.55825,174200000.0
2009-04-23 15:35:00,0.55825,0.55855,0.5581,0.55855,264600000.0
2009-04-23 15:36:00,0.5585,0.55875,0.5581,0.5581,39400000.0
2009-04-23 15:37:00,0.5581,0.55855,0.5581,0.5585,79600000.0
2009-04-23 15:38:00,0.55855,0.5586,0.558,0.5582,217800000.0
2009-04-23 15:39:00,0.5582,0.55915,0.5582,0.55905,115800000.0
2009-04-23 15:40:00,0.5591,0.5591,0.559,0.5591,218200000.0
2009-04-23 15:41:00,0.5591,0.5594,0.55905,0.5591,102600000.0
2009-04-23 15:42:00,0.5591,0.5591,0.55825,0.5588,109600000.0
2009-04-23 15:43:00,0.55885,0.55895,0.55835,0.55835,90200000.0
2009-04-23 15:44:00,0.55835,0.5585,0.55825,0.5585,62600000.0
2009-04-23 15:45:00,0.5585,0.55855,0.55815,0.55815,107200000.0
2009-04-23 15:46:00,0.55825,0.55845,0.558,0.55845,49800000.0
2009-04-23 15:47:00,0.5585,0.55875,0.5585,0.55865,64600000.0
2009-04-23 15:48:00,0.55865,0.5587,0.5584,0.55865,95600000.0
2009-04-23 15:49:00,0.55865,0.55865,0.5584,0.5586,86400000.0
2009-04-23 15:50:00,0.55865,0.55905,0.55825,0.5583,186600000.0
2009-04-23 15:51:00,0.5583,0.55845,0.55805,0.55805,65400000.0
2009-04-23 15:52:00,0.5582,0.5584,0.5582,0.5584,17200000.0
2009-04-23 15:53:00,0.5582,0.5582,0.5581,0.5581,58200000.0
2009-04-23 15:54:00,0.5581,0.5581,0.558,0.558,255000000.0
2009-04-23 15:55:00,0.558,0.5581,0.55725,0.5576,144000000.0
2009-04-23 15:56:00,0.5575,0.5576,0.55745,0.55745,33200000.0
2009-04-23 15:57:00,0.55745,0.55755,0.55715,0.55745,154600000.0
2009-04-23 15:58:00,0.55745,0.55755,0.5571,0.55715,61200000.0
2009-04-23 15:59:00,0.5571,0.5573,0.55695,0.5572,106800000.0
2009-04-23 16:00:00,0.55715,0.55745,0.5571,0.5574,39600000.0
2009-04-23 16:01:00,0.5574,0.55745,0.55675,0.5568,127400000.0
2009-04-23 16:02:00,0.5568,0.557,0.55605,0.5563,246600000.0
2009-04-23 16:03:00,0.5563,0.55645,0.55615,0.55645,254400000.0
2009-04-23 16:04:00,0.55645,0.55665,0.55635,0.5564,214600000.0
2009-04-23 16:05:00,0.5564,0.5566,0.55625,0.5566,253200000.0
2009-04-23 16:06:00,0.55665,0.557,0.5563,0.5564,206400000.0
2009-04-23 16:07:00,0.5565,0.557,0.5565,0.557,186600000.0
2009-04-23 16:08:00,0.5569,0.55715,0.55655,0.55705,271000000.0
2009-04-23 16:09:00,0.55705,0.55775,0.55705,0.5576,182400000.0
2009-04-23 16:10:00,0.55765,0.55785,0.55735,0.55785,192000000.0
2009-04-23 16:11:00,0.55785,0.5581,0.5577,0.55805,213800000.0
2009-04-23 16:12:00,0.55805,0.5581,0.5577,0.55795,189200000.0
2009-04-23 16:13:00,0.558,0.55805,0.5578,0.558,129000000.0
2009-04-23 16:14:00,0.5581,0.5581,0.5578,0.5578,111000000.0
2009-04-23 16:15:00,0.5578,0.5578,0.55755,0.5576,175000000.0
2009-04-23 16:16:00,0.5576,0.5577,0.5576,0.5577,156600000.0
2009-04-23 16:17:00,0.55775,0.55805,0.55775,0.55805,158600000.0
2009-04-23 16:18:00,0.55805,0.5585,0.55805,0.5585,143800000.0
2009-04-23 16:19:00,0.5585,0.5585,0.55815,0.5584,41800000.0
2009-04-23 16:20:00,0.55835,0.55835,0.5577,0.5577,149200000.0
2009-04-23 16:21:00,0.5578,0.5581,0.55725,0.5581,134200000.0
2009-04-23 16:22:00,0.5581,0.5584,0.55785,0.55795,167600000.0
2009-04-23 16:23:00,0.5579,0.558,0.5578,0.558,134800000.0
2009-04-23 16:24:00,0.558,0.5582,0.558,0.55815,101400000.0
2009-04-23 16:25:00,0.55815,0.5582,0.5581,0.5582,81800000.0
2009-04-23 16:26:00,0.5582,0.5587,0.558,0.5583,152800000.0
2009-04-23 16:27:00,0.55825,0.55865,0.5581,0.55825,79400000.0
2009-04-23 16:28:00,0.55825,0.5583,0.55805,0.5581,31200000.0
2009-04-23 16:29:00,0.55825,0.5586,0.55805,0.55825,102800000.0
2009-04-23 16:30:00,0.5583,0.5585,0.55815,0.5585,140800000.0
2009-04-23 16:31:00,0.5585,0.55865,0.5581,0.5584,287600000.0
2009-04-23 16:32:00,0.5584,0.5586,0.558,0.55845,146800000.0
2009-04-23 16:33:00,0.55855,0.5591,0.55845,0.55845,136800000.0
2009-04-23 16:34:00,0.55845,0.5591,0.55845,0.55905,82800000.0
2009-04-23 16:35:00,0.55905,0.5594,0.55835,0.5591,297200000.0
2009-04-23 16:36:00,0.559,0.5598,0.55885,0.5596,334100000.0
2009-04-23 16:37:00,0.5594,0.5595,0.5592,0.5594,187000000.0
2009-04-23 16:38:00,0.55925,0.5594,0.5589,0.55905,188000000.0
2009-04-23 16:39:00,0.5591,0.5594,0.55885,0.55885,78600000.0
2009-04-23 16:40:00,0.5592,0.5598,0.5592,0.55955,150400000.0
2009-04-23 16:41:00,0.5597,0.5598,0.55935,0.55955,216200000.0
2009-04-23 16:42:00,0.55955,0.55975,0.55935,0.5594,134400000.0
2009-04-23 16:43:00,0.55935,0.55935,0.55895,0.55895,176200000.0
2009-04-23 16:44:00,0.55895,0.5591,0.55875,0.5589,252000000.0
2009-04-23 16:45:00,0.5589,0.55895,0.55875,0.5588,124000000.0
2009-04-23 16:46:00,0.5588,0.5588,0.55815,0.55835,126800000.0
2009-04-23 16:47:00,0.5585,0.5589,0.5585,0.5587,87200000.0
2009-04-23 16:48:00,0.5587,0.5588,0.5587,0.5588,56400000.0
2009-04-23 16:49:00,0.5588,0.559,0.5588,0.559,48200000.0
2009-04-23 16:50:00,0.559,0.559,0.5587,0.5587,85000000.0
2009-04-23 16:51:00,0.5587,0.559,0.5587,0.559,35200000.0
2009-04-23 16:52:00,0.55895,0.559,0.5589,0.559,64000000.0
2009-04-23 16:53:00,0.559,0.55935,0.559,0.5592,156000000.0
2009-04-23 16:54:00,0.5592,0.5594,0.55895,0.55895,89600000.0
2009-04-23 16:55:00,0.559,0.55905,0.55895,0.55905,36800000.0
2009-04-23 16:56:00,0.5591,0.5601,0.5591,0.5601,168000000.0
2009-04-23 16:57:00,0.56005,0.56005,0.5593,0.55935,75400000.0
2009-04-23 16:58:00,0.5592,0.55945,0.55895,0.5591,153800000.0
2009-04-23 16:59:00,0.55925,0.55995,0.55925,0.55955,200800000.0
2009-04-23 17:00:00,0.55955,0.55975,0.55945,0.55945,73600000.0
2009-04-23 17:01:00,0.55945,0.55965,0.55945,0.55955,8200000.0
2009-04-23 17:02:00,0.55955,0.56,0.5595,0.5595,55400000.0
2009-04-23 17:03:00,0.5596,0.5596,0.55905,0.5591,283600000.0
2009-04-23 17:04:00,0.5592,0.5597,0.5591,0.5594,226400000.0
2009-04-23 17:05:00,0.55955,0.55975,0.5591,0.5593,189600000.0
2009-04-23 17:06:00,0.5593,0.5595,0.55905,0.55935,101600000.0
2009-04-23 17:07:00,0.5594,0.5594,0.5592,0.5592,48800000.0
2009-04-23 17:08:00,0.5593,0.5593,0.5587,0.5587,136000000.0
2009-04-23 17:09:00,0.5589,0.5589,0.5586,0.5586,63000000.0
2009-04-23 17:10:00,0.5586,0.55895,0.55845,0.5588,150800000.0
2009-04-23 17:11:00,0.55875,0.5591,0.5586,0.5588,156800000.0
2009-04-23 17:12:00,0.5588,0.5589,0.55855,0.5586,237400000.0
2009-04-23 17:13:00,0.5586,0.5586,0.5577,0.558,202600000.0
2009-04-23 17:14:00,0.558,0.5581,0.5575,0.55775,221800000.0
2009-04-23 17:15:00,0.55775,0.55775,0.5575,0.55755,125200000.0
2009-04-23 17:16:00,0.55755,0.5577,0.5575,0.5575,69000000.0
2009-04-23 17:17:00,0.55755,0.55805,0.55755,0.558,133400000.0
2009-04-23 17:18:00,0.55795,0.55795,0.5575,0.55785,158800000.0
2009-04-23 17:19:00,0.55795,0.55795,0.55785,0.5579,202200000.0
2009-04-23 17:20:00,0.55795,0.5584,0.5579,0.5583,116400000.0
2009-04-23 17:21:00,0.5583,0.5585,0.5582,0.5585,258400000.0
2009-04-23 17:22:00,0.5585,0.5586,0.55835,0.55855,175800000.0
2009-04-23 17:23:00,0.5586,0.559,0.5586,0.5588,246000002.0
2009-04-23 17:24:00,0.5588,0.5588,0.5585,0.5586,103600000.0
2009-04-23 17:25:00,0.5586,0.5586,0.5586,0.5586,29400000.0
2009-04-23 17:26:00,0.55885,0.5592,0.5585,0.5592,135600000.0
2009-04-23 17:27:00,0.5592,0.5593,0.55865,0.5589,86800000.0
2009-04-23 17:28:00,0.55885,0.55905,0.55865,0.559,136800000.0
2009-04-23 17:29:00,0.559,0.5591,0.5588,0.559,127600000.0
2009-04-23 17:30:00,0.559,0.55915,0.5585,0.55855,84000000.0
2009-04-23 17:31:00,0.5586,0.5587,0.5582,0.5584,186400000.0
2009-04-23 17:32:00,0.5584,0.55855,0.55835,0.5585,69600000.0
2009-04-23 17:33:00,0.55845,0.5586,0.5583,0.55855,130800000.0
2009-04-23 17:34:00,0.55855,0.5587,0.5584,0.5586,71800000.0
2009-04-23 17:35:00,0.55855,0.55945,0.55845,0.5593,110600000.0
2009-04-23 17:36:00,0.5592,0.5594,0.559,0.5593,124800000.0
2009-04-23 17:37:00,0.5593,0.5596,0.5592,0.55945,75600000.0
2009-04-23 17:38:00,0.5594,0.5595,0.5593,0.5594,125000000.0
2009-04-23 17:39:00,0.55935,0.5594,0.55915,0.5593,65800000.0
2009-04-23 17:40:00,0.5593,0.5594,0.5593,0.5593,163800000.0
2009-04-23 17:41:00,0.5593,0.5593,0.55895,0.55895,190600000.0
2009-04-23 17:42:00,0.55895,0.5591,0.55895,0.559,185400000.0
2009-04-23 17:43:00,0.55905,0.5591,0.5589,0.5589,93800000.0
2009-04-23 17:44:00,0.5589,0.559,0.5587,0.559,166000000.0
2009-04-23 17:45:00,0.5589,0.55915,0.55855,0.55855,155400000.0
2009-04-23 17:46:00,0.55855,0.5587,0.5585,0.55855,88400000.0
2009-04-23 17:47:00,0.55855,0.5586,0.5585,0.5586,96400000.0
2009-04-23 17:48:00,0.5585,0.55875,0.5585,0.5587,94400000.0
2009-04-23 17:49:00,0.5587,0.5591,0.55855,0.55875,38400000.0
2009-04-23 17:50:00,0.5589,0.5593,0.5587,0.55875,103600000.0
2009-04-23 17:51:00,0.5587,0.5587,0.5581,0.5583,392700000.0
2009-04-23 17:52:00,0.5583,0.5586,0.5582,0.5586,379200000.0
2009-04-23 17:53:00,0.5586,0.5586,0.55825,0.5584,198400000.0
2009-04-23 17:54:00,0.5584,0.5584,0.5584,0.5584,24000000.0
2009-04-23 17:55:00,0.5584,0.5584,0.55785,0.5581,88400000.0
2009-04-23 17:56:00,0.5581,0.5582,0.55735,0.55735,249400000.0
2009-04-23 17:57:00,0.5574,0.5574,0.557,0.5571,109200000.0
2009-04-23 17:58:00,0.55715,0.5576,0.55715,0.5574,184000000.0
2009-04-23 17:59:00,0.5574,0.55815,0.5573,0.55735,266400000.0
2009-04-23 18:00:00,0.5573,0.55815,0.55725,0.55765,129800000.0
2009-04-23 18:01:00,0.5578,0.55815,0.5578,0.558,43200000.0
2009-04-23 18:02:00,0.558,0.5582,0.558,0.558,35200000.0
2009-04-23 18:03:00,0.55771,0.55804,0.55764,0.55764,139800000.0
2009-04-23 18:04:00,0.558,0.55805,0.55795,0.55805,41400000.0
2009-04-23 18:05:00,0.558,0.5581,0.558,0.5581,20800000.0
2009-04-23 18:06:00,0.5581,0.5581,0.5578,0.5579,69600000.0
2009-04-23 18:07:00,0.5579,0.5579,0.5578,0.5578,71000000.0
2009-04-23 18:08:00,0.5578,0.55785,0.5574,0.5574,48200000.0
2009-04-23 18:09:00,0.5574,0.5579,0.5574,0.5576,280200000.0
2009-04-23 18:10:00,0.5577,0.55815,0.5577,0.5579,102600000.0
2009-04-23 18:11:00,0.558,0.5583,0.558,0.5582,95600000.0
2009-04-23 18:12:00,0.5581,0.5582,0.5581,0.5582,47400000.0
2009-04-23 18:13:00,0.5582,0.5583,0.5582,0.5582,33400000.0
2009-04-23 18:14:00,0.5582,0.55845,0.55795,0.5581,151400000.0
2009-04-23 18:15:00,0.5581,0.5585,0.5581,0.5585,149000000.0
2009-04-23 18:16:00,0.5585,0.5588,0.5584,0.55845,91000000.0
2009-04-23 18:17:00,0.55855,0.55865,0.55855,0.55865,13000000.0
2009-04-23 18:18:00,0.55865,0.55875,0.55855,0.5586,44800000.0
2009-04-23 18:19:00,0.5587,0.55875,0.5586,0.55865,90600000.0
2009-04-23 18:20:00,0.5586,0.5586,0.5581,0.5582,112200000.0
2009-04-23 18:21:00,0.55825,0.5583,0.5578,0.5581,115200000.0
2009-04-23 18:22:00,0.5581,0.5581,0.5576,0.5577,252200000.0
2009-04-23 18:23:00,0.5578,0.5579,0.5577,0.5578,117200000.0
2009-04-23 18:24:00,0.5578,0.55785,0.5578,0.55785,23600000.0
2009-04-23 18:25:00,0.55785,0.55785,0.55735,0.5575,95200000.0
2009-04-23 18:26:00,0.5575,0.5575,0.5569,0.55695,71600000.0
2009-04-23 18:27:00,0.55695,0.557,0.55695,0.55695,5400000.0
2009-04-23 18:28:00,0.5569,0.5574,0.5568,0.55695,197200000.0
2009-04-23 18:29:00,0.55695,0.557,0.55685,0.55685,50400000.0
2009-04-23 18:30:00,0.557,0.5572,0.55685,0.557,59200000.0
2009-04-23 18:31:00,0.557,0.557,0.55685,0.5569,53000000.0
2009-04-23 18:32:00,0.55655,0.55655,0.5562,0.5564,53800000.0
2009-04-23 18:33:00,0.5564,0.55655,0.5563,0.5563,21200000.0
2009-04-23 18:34:00,0.5566,0.55695,0.55655,0.5569,115400000.0
2009-04-23 18:35:00,0.557,0.5571,0.557,0.5571,35200000.0
2009-04-23 18:36:00,0.55677,0.5569,0.55669,0.55682,25200000.0
2009-04-23 18:37:00,0.5571,0.5571,0.5571,0.5571,4800000.0
2009-04-23 18:38:00,0.5571,0.55715,0.5567,0.557,42200000.0
2009-04-23 18:39:00,0.557,0.5572,0.557,0.5572,16200000.0
2009-04-23 18:40:00,0.5572,0.5574,0.557,0.5571,47400000.0
2009-04-23 18:41:00,0.55715,0.5576,0.5571,0.5571,93400000.0
2009-04-23 18:42:00,0.5571,0.5573,0.5568,0.55705,94200000.0
2009-04-23 18:43:00,0.557,0.557,0.55695,0.55695,20000000.0
2009-04-23 18:44:00,0.55664,0.55676,0.55656,0.55659,31600000.0
2009-04-23 18:45:00,0.55695,0.55695,0.55695,0.55695,4400000.0
2009-04-23 18:46:00,0.55695,0.55695,0.55695,0.55695,13400000.0
2009-04-23 18:47:00,0.557,0.55725,0.5569,0.55725,96200000.0
2009-04-23 18:48:00,0.5569,0.5573,0.5569,0.5572,99000000.0
2009-04-23 18:49:00,0.55725,0.5574,0.5572,0.5572,26000000.0
2009-04-23 18:50:00,0.5572,0.5578,0.5572,0.5578,125000000.0
2009-04-23 18:51:00,0.55775,0.558,0.5574,0.5577,164600000.0
2009-04-23 18:52:00,0.5577,0.5578,0.55735,0.5575,88600000.0
2009-04-23 18:53:00,0.5575,0.55785,0.5575,0.55785,66400000.0
2009-04-23 18:54:00,0.55785,0.55805,0.5577,0.5579,112600000.0
2009-04-23 18:55:00,0.5579,0.558,0.5577,0.55785,132400000.0
2009-04-23 18:56:00,0.55795,0.5581,0.5579,0.5581,74000000.0
2009-04-23 18:57:00,0.55805,0.55825,0.558,0.55815,116800001.0
2009-04-23 18:58:00,0.55805,0.5582,0.55785,0.55795,62200000.0
2009-04-23 18:59:00,0.55795,0.55815,0.5578,0.55815,110400000.0
2009-04-23 19:00:00,0.55815,0.55855,0.5579,0.55855,96800000.0
2009-04-23 19:01:00,0.55855,0.55855,0.5581,0.5583,79200000.0
2009-04-23 19:02:00,0.5583,0.559,0.5583,0.55875,197600000.0
2009-04-23 19:03:00,0.55875,0.55875,0.55805,0.55855,114600000.0
2009-04-23 19:04:00,0.5587,0.55875,0.5586,0.5586,47000000.0
2009-04-23 19:05:00,0.5587,0.55875,0.5587,0.55875,21600000.0
2009-04-23 19:06:00,0.5587,0.55875,0.55855,0.55855,93600000.0
2009-04-23 19:07:00,0.5587,0.5588,0.5586,0.55875,80800000.0
2009-04-23 19:08:00,0.5587,0.55895,0.5587,0.55875,11600000.0
2009-04-23 19:09:00,0.55838,0.55853,0.55838,0.55853,10000000.0
2009-04-23 19:10:00,0.55861,0.5591,0.55861,0.5591,32200000.0
2009-04-23 19:11:00,0.5588,0.5588,0.55875,0.5588,13600000.0
2009-04-23 19:12:00,0.5588,0.5588,0.558,0.558,72200000.0
2009-04-23 19:13:00,0.55815,0.55835,0.5579,0.5583,146400000.0
2009-04-23 19:14:00,0.5583,0.55865,0.55815,0.55835,59000000.0
2009-04-23 19:15:00,0.55835,0.55835,0.55825,0.55835,19600000.0
2009-04-23 19:16:00,0.55825,0.5583,0.55825,0.5583,12400000.0
2009-04-23 19:17:00,0.55835,0.5585,0.55835,0.5585,26200000.0
2009-04-23 19:18:00,0.5585,0.5585,0.5583,0.55835,49800000.0
2009-04-23 19:19:00,0.5584,0.55895,0.5584,0.5587,46000000.0
2009-04-23 19:20:00,0.5587,0.5588,0.5587,0.5588,7400000.0
2009-04-23 19:21:00,0.55885,0.55885,0.55835,0.5586,62400000.0
2009-04-23 19:22:00,0.5587,0.5588,0.5587,0.5588,12000000.0
2009-04-23 19:23:00,0.55862,0.55878,0.55852,0.55865,51000000.0
2009-04-23 19:24:00,0.5588,0.5592,0.5588,0.5592,36800000.0
2009-04-23 19:25:00,0.5592,0.5592,0.55905,0.5591,18800000.0
2009-04-23 19:26:00,0.5592,0.5592,0.55905,0.5592,26400000.0
2009-04-23 19:27:00,0.5592,0.5597,0.5591,0.5597,83800000.0
2009-04-23 19:28:00,0.5597,0.5601,0.55965,0.55975,144000000.0
2009-04-23 19:29:00,0.55975,0.55975,0.55935,0.55945,79000000.0
2009-04-23 19:30:00,0.5595,0.5597,0.5593,0.55955,246400000.0
2009-04-23 19:31:00,0.55955,0.55995,0.5595,0.5597,204200000.0
2009-04-23 19:32:00,0.55988,0.55988,0.55942,0.55954,66800000.0
2009-04-23 19:33:00,0.5597,0.55975,0.5597,0.5597,16000000.0
2009-04-23 19:34:00,0.5596,0.5597,0.5596,0.5597,55200000.0
2009-04-23 19:35:00,0.5597,0.5597,0.5597,0.5597,30600000.0
2009-04-23 19:36:00,0.5597,0.5606,0.5597,0.5606,145800000.0
2009-04-23 19:37:00,0.56065,0.56115,0.5606,0.56115,158800000.0
2009-04-23 19:38:00,0.5611,0.56145,0.5611,0.56115,79600000.0
2009-04-23 19:39:00,0.5611,0.5611,0.5607,0.5608,135800000.0
2009-04-23 19:40:00,0.5608,0.5613,0.5604,0.561,107400000.0
2009-04-23 19:41:00,0.561,0.5612,0.561,0.5612,65400000.0
2009-04-23 19:42:00,0.56115,0.56115,0.56035,0.5607,142600000.0
2009-04-23 19:43:00,0.5606,0.5609,0.56045,0.5606,35600000.0
2009-04-23 19:44:00,0.56065,0.56095,0.56035,0.56045,62000000.0
2009-04-23 19:45:00,0.56035,0.56095,0.5603,0.5603,66200000.0
2009-04-23 19:46:00,0.5603,0.5603,0.5599,0.56005,28000000.0
2009-04-23 19:47:00,0.55975,0.55985,0.5597,0.5597,9400000.0
2009-04-23 19:48:00,0.5599,0.5599,0.5599,0.5599,26200000.0
2009-04-23 19:49:00,0.5599,0.5599,0.5593,0.55975,73800000.0
2009-04-23 19:50:00,0.55975,0.5599,0.55905,0.55915,253600000.0
2009-04-23 19:51:00,0.5591,0.5593,0.559,0.5592,56200000.0
2009-04-23 19:52:00,0.5592,0.5594,0.5591,0.55935,23200000.0
2009-04-23 19:53:00,0.5593,0.55975,0.55915,0.5594,71000000.0
2009-04-23 19:54:00,0.55955,0.55965,0.55925,0.5595,84600000.0
2009-04-23 19:55:00,0.55935,0.5596,0.55935,0.5594,30000000.0
2009-04-23 19:56:00,0.5594,0.5595,0.55925,0.5593,46400000.0
2009-04-23 19:57:00,0.5594,0.55945,0.5592,0.5593,129800000.0
2009-04-23 19:58:00,0.5593,0.5596,0.5593,0.5594,144000000.0
2009-04-23 19:59:00,0.5594,0.5595,0.5594,0.5594,73000000.0
2009-04-23 20:00:00,0.5594,0.5594,0.55935,0.55935,59600000.0
2009-04-23 20:01:00,0.55935,0.5594,0.559,0.55905,52800000.0
2009-04-23 20:02:00,0.559,0.559,0.55855,0.5588,127000000.0
2009-04-23 20:03:00,0.55875,0.55885,0.55875,0.5588,98400000.0
2009-04-23 20:04:00,0.55885,0.5591,0.55885,0.5591,14600000.0
2009-04-23 20:05:00,0.55875,0.5591,0.55875,0.5591,58800000.0
2009-04-23 20:06:00,0.559,0.559,0.559,0.559,24400000.0
2009-04-23 20:07:00,0.55905,0.5592,0.55905,0.5592,53000000.0
2009-04-23 20:08:00,0.5592,0.5592,0.55905,0.55905,77400000.0
2009-04-23 20:09:00,0.55915,0.5592,0.55905,0.55905,168000000.0
2009-04-23 20:10:00,0.55905,0.55905,0.559,0.55905,40800000.0
2009-04-23 20:11:00,0.55905,0.55905,0.55905,0.55905,22600000.0
2009-04-23 20:12:00,0.55905,0.55905,0.5586,0.55865,41000000.0
2009-04-23 20:13:00,0.55865,0.5587,0.55865,0.55865,9200000.0
2009-04-23 20:14:00,0.55865,0.5587,0.55865,0.5587,10600000.0
2009-04-23 20:15:00,0.5587,0.5588,0.55865,0.5588,54000000.0
2009-04-23 20:16:00,0.55885,0.55895,0.55885,0.5589,20200000.0
2009-04-23 20:17:00,0.5589,0.55915,0.5589,0.55905,14800000.0
2009-04-23 20:18:00,0.559,0.559,0.559,0.559,6800000.0
2009-04-23 20:19:00,0.55878,0.55878,0.55864,0.55876,30200000.0
2009-04-23 20:20:00,0.559,0.559,0.559,0.559,6800000.0
2009-04-23 20:21:00,0.55905,0.55905,0.55895,0.55895,21600000.0
2009-04-23 20:22:00,0.55905,0.55975,0.55905,0.5595,115200000.0
2009-04-23 20:23:00,0.55915,0.55915,0.55895,0.55895,84400000.0
2009-04-23 20:24:00,0.55875,0.5588,0.55875,0.55875,24400000.0
2009-04-23 20:25:00,0.55875,0.559,0.55875,0.559,30000000.0
2009-04-23 20:26:00,0.559,0.55905,0.55895,0.55895,4800000.0
2009-04-23 20:27:00,0.55905,0.55905,0.55905,0.55905,3400000.0
2009-04-23 20:28:00,0.559,0.5591,0.559,0.559,17400000.0
2009-04-23 20:29:00,0.559,0.5594,0.559,0.5594,32200000.0
2009-04-23 20:30:00,0.5596,0.5597,0.5596,0.5597,7400000.0
2009-04-23 20:31:00,0.5597,0.5597,0.5592,0.5596,92000000.0
2009-04-23 20:32:00,0.5596,0.5596,0.55935,0.5594,14000000.0
2009-04-23 20:33:00,0.55935,0.5594,0.5593,0.5594,47600000.0
2009-04-23 20:34:00,0.5593,0.5594,0.5593,0.5594,66000000.0
2009-04-23 20:35:00,0.5593,0.5593,0.5593,0.5593,10000000.0
2009-04-23 20:36:00,0.5593,0.5594,0.5593,0.5593,17200000.0
2009-04-23 20:37:00,0.55901,0.55901,0.55901,0.55901,2400000.0
2009-04-23 20:38:00,0.5592,0.5596,0.5592,0.5596,39000000.0
2009-04-23 20:39:00,0.5599,0.5603,0.55985,0.56,35600000.0
2009-04-23 20:40:00,0.56,0.56035,0.55985,0.5603,85000000.0
2009-04-23 20:41:00,0.56025,0.5605,0.56,0.5603,42400000.0
2009-04-23 20:42:00,0.5603,0.5607,0.5603,0.5606,127600000.0
2009-04-23 20:43:00,0.5606,0.5608,0.5606,0.56065,109200000.0
2009-04-23 20:44:00,0.5607,0.5607,0.5605,0.5605,60600000.0
2009-04-23 20:45:00,0.5604,0.5606,0.5604,0.5606,31200000.0
2009-04-23 20:46:00,0.56055,0.56055,0.5603,0.5603,67200000.0
2009-04-23 20:47:00,0.5603,0.5603,0.5603,0.5603,6400000.0
2009-04-23 20:48:00,0.5603,0.5603,0.5603,0.5603,27000000.0
2009-04-23 20:49:00,0.5603,0.5603,0.5602,0.5603,56200000.0
2009-04-23 20:50:00,0.5603,0.5603,0.55985,0.56015,56400000.0
2009-04-23 20:51:00,0.56,0.5603,0.56,0.5602,16800000.0
2009-04-23 20:52:00,0.5603,0.5603,0.5602,0.5602,3600000.0
2009-04-23 20:53:00,0.5603,0.5603,0.5595,0.56,45900000.0
2009-04-23 20:54:00,0.56,0.5601,0.55995,0.56005,31000000.0
2009-04-23 20:55:00,0.5601,0.5601,0.55985,0.5599,79000000.0
2009-04-23 20:56:00,0.5599,0.56,0.55985,0.56,23400000.0
2009-04-23 20:57:00,0.55995,0.56,0.5598,0.5598,50200000.0
2009-04-23 20:58:00,0.5598,0.5598,0.55965,0.55965,15600000.0
2009-04-23 20:59:00,0.55955,0.5598,0.55955,0.5598,39000000.0
2009-04-23 21:00:00,0.5598,0.5598,0.55965,0.55965,9800000.0
2009-04-23 21:01:00,0.5596,0.55965,0.5596,0.55965,14400000.0
2009-04-23 21:02:00,0.55965,0.55965,0.5592,0.5592,43600000.0
2009-04-23 21:03:00,0.5592,0.55935,0.55895,0.5592,52000000.0
2009-04-23 21:04:00,0.55935,0.55975,0.5591,0.55975,49800000.0
2009-04-23 21:05:00,0.55965,0.55965,0.55955,0.55955,3600000.0
2009-04-23 21:06:00,0.5595,0.5597,0.5595,0.55965,25800000.0
2009-04-23 21:07:00,0.55965,0.55965,0.5594,0.5594,21800000.0
2009-04-23 21:08:00,0.5594,0.5597,0.5593,0.55965,33000000.0
2009-04-23 21:09:00,0.5596,0.5596,0.55945,0.5596,5400000.0
2009-04-23 21:10:00,0.55945,0.55945,0.5591,0.5591,38200000.0
2009-04-23 21:11:00,0.5591,0.55915,0.55855,0.5588,77400000.0
2009-04-23 21:12:00,0.55875,0.55895,0.5587,0.5589,64800000.0
2009-04-23 21:13:00,0.5588,0.55905,0.5588,0.55905,42800000.0
2009-04-23 21:14:00,0.55905,0.55905,0.5589,0.5589,5200000.0
2009-04-23 21:15:00,0.55875,0.55895,0.55875,0.55895,11600000.0
2009-04-23 21:16:00,0.55895,0.55895,0.55885,0.55885,4600000.0
2009-04-23 21:17:00,0.5589,0.5589,0.55885,0.55885,4400000.0
2009-04-23 21:18:00,0.5588,0.5588,0.5588,0.5588,19200000.0
2009-04-23 21:19:00,0.5588,0.5588,0.5585,0.55875,88800000.0
2009-04-23 21:20:00,0.5589,0.5589,0.5589,0.5589,3200000.0
2009-04-23 21:21:00,0.5589,0.5589,0.5588,0.5588,4800000.0
2009-04-23 21:22:00,0.5587,0.559,0.55865,0.5588,99800000.0
2009-04-23 21:23:00,0.5588,0.5591,0.5588,0.55905,22000000.0
2009-04-23 21:24:00,0.559,0.5595,0.5588,0.5595,148200000.0
2009-04-23 21:25:00,0.5595,0.5596,0.5592,0.5592,87000000.0
2009-04-23 21:26:00,0.5592,0.5592,0.5592,0.5592,3200000.0
2009-04-23 21:27:00,0.5592,0.5592,0.55825,0.5589,80400000.0
2009-04-23 21:28:00,0.55885,0.559,0.55885,0.559,35600000.0
2009-04-23 21:29:00,0.559,0.559,0.55885,0.5589,31200000.0
2009-04-23 21:30:00,0.559,0.559,0.559,0.559,9600000.0
2009-04-23 21:31:00,0.5589,0.5589,0.5589,0.5589,21000000.0
2009-04-23 21:32:00,0.5589,0.55935,0.5588,0.5592,129200000.0
2009-04-23 21:33:00,0.5592,0.55925,0.55915,0.5592,35600000.0
2009-04-23 21:34:00,0.5592,0.5593,0.559,0.5591,36000000.0
2009-04-23 21:35:00,0.5591,0.5591,0.559,0.559,8000000.0
2009-04-23 21:36:00,0.5589,0.5591,0.5589,0.5591,44400000.0
2009-04-23 21:37:00,0.559,0.5591,0.559,0.559,24800000.0
2009-04-23 21:38:00,0.55915,0.5592,0.55915,0.5592,23000000.0
2009-04-23 21:39:00,0.5592,0.5592,0.5592,0.5592,44000000.0
2009-04-23 21:40:00,0.5592,0.5594,0.5592,0.5594,34200000.0
2009-04-23 21:41:00,0.55879,0.55926,0.55877,0.55905,142200000.0
2009-04-23 21:42:00,0.5593,0.5602,0.5593,0.5602,84800000.0
2009-04-23 21:43:00,0.5601,0.56025,0.55985,0.5602,65400000.0
2009-04-23 21:44:00,0.56025,0.5604,0.56025,0.5604,58000000.0
2009-04-23 21:45:00,0.5604,0.5606,0.56015,0.5603,97400000.0
2009-04-23 21:46:00,0.5606,0.5606,0.5605,0.5606,18000000.0
2009-04-23 21:47:00,0.5606,0.5606,0.5605,0.5605,9000000.0
2009-04-23 21:48:00,0.5603,0.5604,0.5602,0.5602,16200000.0
2009-04-23 21:49:00,0.56025,0.5603,0.56025,0.5603,34000000.0
2009-04-23 21:50:00,0.5603,0.5603,0.5603,0.5603,6600000.0
2009-04-23 21:51:00,0.5603,0.5611,0.5603,0.56095,23800000.0
2009-04-23 21:52:00,0.561,0.56105,0.56055,0.5607,82600000.0
2009-04-23 21:53:00,0.5607,0.5616,0.5607,0.5607,75100000.0
2009-04-23 21:54:00,0.5609,0.5609,0.5609,0.5609,11600000.0
2009-04-23 21:55:00,0.5609,0.5609,0.5606,0.5606,127600000.0
2009-04-23 21:56:00,0.5606,0.561,0.56055,0.56095,39200000.0
2009-04-23 21:57:00,0.56095,0.5611,0.5608,0.5609,44000000.0
2009-04-23 21:58:00,0.5608,0.5611,0.56055,0.5611,79800000.0
2009-04-23 21:59:00,0.561,0.561,0.56025,0.56045,190400000.0
2009-04-23 22:00:00,0.56045,0.56095,0.5602,0.5602,51800000.0
2009-04-23 22:01:00,0.56035,0.56095,0.5602,0.5607,71900000.0
2009-04-23 22:02:00,0.5608,0.5608,0.5604,0.5604,21400000.0
2009-04-23 22:03:00,0.5605,0.56105,0.56035,0.5609,36400000.0
2009-04-23 22:04:00,0.5609,0.56135,0.5603,0.5612,54400000.0
2009-04-23 22:05:00,0.56135,0.56145,0.5613,0.5613,23200000.0
2009-04-23 22:06:00,0.56145,0.56185,0.5611,0.5613,54400000.0
2009-04-23 22:07:00,0.5613,0.5613,0.56125,0.56125,5800000.0
2009-04-23 22:08:00,0.56125,0.56125,0.5612,0.5612,5600000.0
2009-04-23 22:09:00,0.56095,0.56102,0.56087,0.56091,28200000.0
2009-04-23 22:10:00,0.56125,0.5613,0.5612,0.5613,88200000.0
2009-04-23 22:11:00,0.5614,0.5616,0.56135,0.5615,56400000.0
2009-04-23 22:12:00,0.56125,0.56125,0.5611,0.56125,97000000.0
2009-04-23 22:13:00,0.5614,0.5614,0.561,0.561,99000000.0
2009-04-23 22:14:00,0.5611,0.5612,0.561,0.561,36000000.0
2009-04-23 22:15:00,0.56115,0.5613,0.5609,0.5609,32000000.0
2009-04-23 22:16:00,0.561,0.5611,0.5609,0.5611,27800000.0
2009-04-23 22:17:00,0.5611,0.5611,0.5611,0.5611,8000000.0
2009-04-23 22:18:00,0.5611,0.5618,0.5611,0.56125,56200000.0
2009-04-23 22:19:00,0.5615,0.5615,0.5611,0.56125,50600000.0
2009-04-23 22:20:00,0.5612,0.5614,0.5611,0.56125,44600000.0
2009-04-23 22:21:00,0.5612,0.5614,0.5612,0.5614,21600000.0
2009-04-23 22:22:00,0.56155,0.56155,0.56115,0.56125,27200000.0
2009-04-23 22:23:00,0.56125,0.5615,0.56105,0.56125,49000000.0
2009-04-23 22:24:00,0.5614,0.5615,0.5612,0.5612,15000000.0
2009-04-23 22:25:00,0.5612,0.5613,0.5612,0.56125,53000000.0
2009-04-23 22:26:00,0.5612,0.5613,0.5612,0.5613,22400000.0
2009-04-23 22:27:00,0.5615,0.5615,0.5615,0.5615,6000000.0
2009-04-23 22:28:00,0.56119,0.56121,0.56106,0.56117,18000000.0
2009-04-23 22:29:00,0.56118,0.56141,0.56117,0.56124,23200000.0
2009-04-23 22:30:00,0.56136,0.56143,0.56129,0.56143,15800000.0
2009-04-23 22:31:00,0.5615,0.5615,0.5615,0.5615,13400000.0
2009-04-23 22:32:00,0.5615,0.5615,0.56115,0.56115,8000000.0
2009-04-23 22:33:00,0.5614,0.5615,0.5614,0.5615,23200000.0
2009-04-23 22:34:00,0.56115,0.56132,0.56102,0.56124,15400000.0
2009-04-23 22:35:00,0.56155,0.56155,0.56155,0.56155,1200000.0
2009-04-23 22:36:00,0.5615,0.562,0.5615,0.5619,90200000.0
2009-04-23 22:37:00,0.562,0.562,0.562,0.562,39600000.0
2009-04-23 22:38:00,0.56215,0.5622,0.5621,0.5622,18000000.0
2009-04-23 22:39:00,0.5622,0.56245,0.5622,0.5624,48800000.0
2009-04-23 22:40:00,0.5624,0.5625,0.5624,0.5624,24800000.0
2009-04-23 22:41:00,0.5624,0.5625,0.562,0.562,75600000.0
2009-04-23 22:42:00,0.562,0.562,0.562,0.562,4800000.0
2009-04-23 22:43:00,0.562,0.562,0.562,0.562,8200000.0
2009-04-23 22:44:00,0.56243,0.56243,0.56207,0.56228,29200000.0
2009-04-23 22:45:00,0.56195,0.562,0.56195,0.562,25800000.0
2009-04-23 22:46:00,0.562,0.562,0.562,0.562,8200000.0
2009-04-23 22:47:00,0.562,0.562,0.562,0.562,3400000.0
2009-04-23 22:48:00,0.56195,0.562,0.56135,0.5616,49800000.0
2009-04-23 22:49:00,0.56155,0.56155,0.56155,0.56155,9200000.0
2009-04-23 22:50:00,0.5616,0.5616,0.5615,0.5615,23400000.0
2009-04-23 22:51:00,0.5615,0.5615,0.5615,0.5615,13600000.0
2009-04-23 22:52:00,0.56155,0.5617,0.5615,0.5615,38000000.0
2009-04-23 22:53:00,0.5616,0.5616,0.5615,0.5615,28600000.0
2009-04-23 22:54:00,0.56116,0.56118,0.56104,0.56109,41600000.0
2009-04-23 22:55:00,0.56103,0.56142,0.56103,0.5614,18600000.0
2009-04-23 22:56:00,0.56128,0.56128,0.56116,0.56116,19800000.0
2009-04-23 22:57:00,0.5615,0.5615,0.5615,0.5615,23200000.0
2009-04-23 22:58:00,0.56155,0.5616,0.56155,0.5616,23000000.0
2009-04-23 22:59:00,0.5615,0.56155,0.5615,0.56155,3800000.0
2009-04-23 23:00:00,0.5615,0.5616,0.56145,0.56145,8400000.0
2009-04-23 23:01:00,0.5615,0.56175,0.5612,0.5615,6200000.0
2009-04-23 23:02:00,0.56134,0.56164,0.56134,0.56154,17400000.0
2009-04-23 23:03:00,0.5616,0.5616,0.5616,0.5616,3600000.0
2009-04-23 23:04:00,0.56121,0.56137,0.5612,0.56132,50800000.0
2009-04-23 23:05:00,0.56145,0.56165,0.56145,0.56165,23800000.0
2009-04-23 23:06:00,0.5615,0.5616,0.5615,0.5615,40200000.0
2009-04-23 23:07:00,0.56155,0.56155,0.56155,0.56155,6800000.0
2009-04-23 23:09:00,0.56155,0.5616,0.56155,0.5616,6800000.0
2009-04-23 23:10:00,0.56165,0.5618,0.56165,0.5618,23800000.0
2009-04-23 23:11:00,0.562,0.56215,0.562,0.56215,10800000.0
2009-04-23 23:12:00,0.56188,0.56195,0.56177,0.56195,23000000.0
2009-04-23 23:13:00,0.56215,0.56215,0.56215,0.56215,3400000.0
2009-04-23 23:14:00,0.56168,0.56182,0.56161,0.56161,20000000.0
2009-04-23 23:15:00,0.56215,0.56215,0.5617,0.56195,19400000.0
2009-04-23 23:16:00,0.56195,0.56195,0.5618,0.5618,6800000.0
2009-04-23 23:17:00,0.56142,0.56153,0.56125,0.56142,25600000.0
2009-04-23 23:18:00,0.56185,0.5619,0.56185,0.5619,22000000.0
2009-04-23 23:19:00,0.56195,0.56205,0.56185,0.56185,20200000.0
2009-04-23 23:20:00,0.56185,0.56195,0.56185,0.56195,6800000.0
2009-04-23 23:21:00,0.56195,0.56195,0.5618,0.56195,23800000.0
2009-04-23 23:22:00,0.5618,0.56185,0.5618,0.56185,6800000.0
2009-04-23 23:23:00,0.56165,0.56185,0.56165,0.56185,20800000.0
2009-04-23 23:24:00,0.5617,0.56175,0.5617,0.56175,6800000.0
2009-04-23 23:25:00,0.56155,0.5618,0.56145,0.56165,64200000.0
2009-04-23 23:26:00,0.56165,0.56165,0.5615,0.5615,9200000.0
2009-04-23 23:27:00,0.5613,0.5614,0.5613,0.5614,3800000.0
2009-04-23 23:28:00,0.56145,0.56155,0.56145,0.56155,16000000.0
2009-04-23 23:29:00,0.56155,0.56155,0.56155,0.56155,3400000.0
2009-04-23 23:30:00,0.56155,0.56155,0.56155,0.56155,3400000.0
2009-04-23 23:31:00,0.56145,0.5615,0.5614,0.5615,40600000.0
2009-04-23 23:32:00,0.5614,0.56145,0.56135,0.5614,13600000.0
2009-04-23 23:33:00,0.5614,0.5614,0.5614,0.5614,20400000.0
2009-04-23 23:34:00,0.5614,0.5614,0.5614,0.5614,13600000.0
2009-04-23 23:35:00,0.5613,0.56135,0.5612,0.56125,26200000.0
2009-04-23 23:36:00,0.56125,0.56125,0.56125,0.56125,3400000.0
2009-04-23 23:37:00,0.56076,0.56098,0.5606,0.56074,35800000.0
2009-04-23 23:38:00,0.56125,0.56135,0.56115,0.56115,17000000.0
2009-04-23 23:39:00,0.56095,0.56135,0.56055,0.5611,80400000.0
2009-04-23 23:40:00,0.56105,0.56115,0.561,0.561,43200000.0
2009-04-23 23:41:00,0.56105,0.56105,0.56105,0.56105,3400000.0
2009-04-23 23:42:00,0.56062,0.56075,0.56062,0.56074,16800000.0
2009-04-23 23:43:00,0.56105,0.56105,0.56095,0.561,12400000.0
2009-04-23 23:44:00,0.56085,0.5609,0.56015,0.56055,57000000.0
2009-04-23 23:45:00,0.56055,0.5609,0.5604,0.5607,69800000.0
2009-04-23 23:46:00,0.5607,0.5607,0.5605,0.56065,31800000.0
2009-04-23 23:47:00,0.56038,0.56048,0.5601,0.56032,22000000.0
2009-04-23 23:48:00,0.5605,0.5605,0.5605,0.5605,12800000.0
2009-04-23 23:49:00,0.5605,0.56055,0.56045,0.56045,60199998.0
2009-04-23 23:50:00,0.56055,0.5608,0.56045,0.5608,89399999.0
2009-04-23 23:51:00,0.5608,0.5609,0.5608,0.5609,21000000.0
2009-04-23 23:52:00,0.56063,0.56063,0.56047,0.56053,3400000.0
2009-04-23 23:53:00,0.5609,0.5609,0.56075,0.5608,35200000.0
2009-04-23 23:54:00,0.5608,0.5608,0.56055,0.56055,24400000.0
2009-04-23 23:55:00,0.5606,0.56065,0.5605,0.56065,185200002.0
2009-04-23 23:56:00,0.56065,0.56065,0.56065,0.56065,34400000.0
2009-04-23 23:57:00,0.56065,0.56065,0.56065,0.56065,17200000.0
2009-04-23 23:58:00,0.5607,0.5612,0.5606,0.5612,187000005.0
2009-04-23 23:59:00,0.5612,0.5612,0.5608,0.5608,35600000.0
2009-04-24 00:00:00,0.5608,0.5608,0.56045,0.5607,52000000.0
2009-04-24 00:01:00,0.5607,0.5607,0.5607,0.5607,24000000.0
2009-04-24 00:02:00,0.5607,0.5607,0.5607,0.5607,20000000.0
2009-04-24 00:03:00,0.5607,0.5607,0.5606,0.5607,64000000.0
2009-04-24 00:04:00,0.5608,0.5608,0.5608,0.5608,4000000.0
2009-04-24 00:05:00,0.5608,0.561,0.5607,0.5609,81000001.0
2009-04-24 00:06:00,0.5608,0.5613,0.5608,0.5613,29800000.0
2009-04-24 00:07:00,0.56092,0.56108,0.56088,0.56088,87800000.0
2009-04-24 00:08:00,0.56083,0.56103,0.56075,0.56103,22600000.0
2009-04-24 00:09:00,0.5614,0.5618,0.5613,0.5616,296400000.0
2009-04-24 00:10:00,0.5615,0.5615,0.56125,0.5614,58200000.0
2009-04-24 00:11:00,0.56116,0.56119,0.56096,0.56096,35000000.0
2009-04-24 00:12:00,0.5614,0.5614,0.5614,0.5614,6800000.0
2009-04-24 00:13:00,0.5613,0.56155,0.56125,0.5615,122400000.0
2009-04-24 00:14:00,0.5614,0.5614,0.5614,0.5614,21799999.0
2009-04-24 00:15:00,0.56145,0.56175,0.56145,0.5617,138000000.0
2009-04-24 00:16:00,0.5617,0.5618,0.5617,0.5618,73200000.0
2009-04-24 00:17:00,0.5618,0.5619,0.5618,0.5619,16000000.0
2009-04-24 00:18:00,0.562,0.562,0.562,0.562,3400000.0
2009-04-24 00:19:00,0.5619,0.562,0.56185,0.562,26600000.0
2009-04-24 00:20:00,0.5619,0.562,0.5619,0.56195,31600000.0
2009-04-24 00:21:00,0.562,0.562,0.562,0.562,3400000.0
2009-04-24 00:22:00,0.5619,0.5619,0.5619,0.5619,18600000.0
2009-04-24 00:23:00,0.56173,0.56193,0.56152,0.56162,45600000.0
2009-04-24 00:24:00,0.562,0.562,0.562,0.562,3400000.0
2009-04-24 00:25:00,0.56182,0.56187,0.56158,0.56178,51200000.0
2009-04-24 00:26:00,0.56177,0.56192,0.56163,0.56163,70200000.0
2009-04-24 00:27:00,0.56159,0.56184,0.56138,0.56138,62000000.0
2009-04-24 00:28:00,0.56137,0.56199,0.56124,0.5617,112600000.0
2009-04-24 00:29:00,0.5616,0.56173,0.56156,0.56173,30000000.0
2009-04-24 00:30:00,0.56215,0.5622,0.5617,0.5618,124800000.0
2009-04-24 00:31:00,0.5618,0.56185,0.56165,0.5617,133200000.0
2009-04-24 00:32:00,0.5617,0.5617,0.56115,0.5614,246200001.0
2009-04-24 00:33:00,0.5613,0.56135,0.56085,0.56095,955999999.0
2009-04-24 00:34:00,0.56105,0.56115,0.56085,0.56095,286600000.0
2009-04-24 00:35:00,0.561,0.561,0.561,0.561,40200000.0
2009-04-24 00:36:00,0.561,0.5611,0.561,0.5611,58400000.0
2009-04-24 00:37:00,0.561,0.5611,0.56095,0.56095,134999999.0
2009-04-24 00:38:00,0.561,0.561,0.561,0.561,28400000.0
2009-04-24 00:39:00,0.561,0.561,0.561,0.561,3400000.0
2009-04-24 00:40:00,0.561,0.561,0.561,0.561,45600000.0
2009-04-24 00:41:00,0.561,0.5611,0.56075,0.56075,113800000.0
2009-04-24 00:42:00,0.5608,0.5608,0.55985,0.56045,193000000.0
2009-04-24 00:43:00,0.56045,0.5605,0.56025,0.5603,201599999.0
2009-04-24 00:44:00,0.56035,0.56035,0.56035,0.56035,5800000.0
2009-04-24 00:45:00,0.56025,0.5604,0.56025,0.5604,36200000.0
2009-04-24 00:46:00,0.56003,0.56014,0.56002,0.56004,52000000.0
2009-04-24 00:47:00,0.5604,0.56065,0.5604,0.56065,52800000.0
2009-04-24 00:48:00,0.56065,0.56065,0.56045,0.5605,77799999.0
2009-04-24 00:49:00,0.5606,0.56065,0.5606,0.56065,18600000.0
2009-04-24 00:50:00,0.56065,0.56065,0.56045,0.56045,17000000.0
2009-04-24 00:51:00,0.5605,0.5606,0.5605,0.5606,6400000.0
2009-04-24 00:52:00,0.56045,0.5607,0.56045,0.5607,28600000.0
2009-04-24 00:53:00,0.5607,0.5607,0.5607,0.5607,22800000.0
2009-04-24 00:54:00,0.5607,0.5607,0.5607,0.5607,8000000.0
2009-04-24 00:55:00,0.5607,0.5607,0.5607,0.5607,16000000.0
2009-04-24 00:56:00,0.5607,0.5607,0.5607,0.5607,20000000.0
2009-04-24 00:57:00,0.5609,0.561,0.5609,0.561,7400000.0
2009-04-24 00:58:00,0.561,0.56135,0.561,0.56125,71000000.0
2009-04-24 00:59:00,0.56085,0.561,0.56085,0.561,27200000.0
2009-04-24 01:00:00,0.561,0.56105,0.561,0.56105,10000000.0
2009-04-24 01:01:00,0.56105,0.56105,0.56095,0.561,13600000.0
2009-04-24 01:02:00,0.561,0.561,0.561,0.561,2000000.0
2009-04-24 01:03:00,0.5609,0.56095,0.56035,0.56035,23600000.0
2009-04-24 01:04:00,0.56045,0.56045,0.56045,0.56045,5800000.0
2009-04-24 01:05:00,0.56025,0.5603,0.56025,0.5603,23600000.0
2009-04-24 01:06:00,0.55985,0.56038,0.55985,0.56028,35800000.0
2009-04-24 01:07:00,0.5604,0.5604,0.5603,0.56035,27000000.0
2009-04-24 01:08:00,0.56025,0.56025,0.56025,0.56025,21400000.0
2009-04-24 01:09:00,0.56,0.5602,0.55991,0.56003,73400000.0
2009-04-24 01:10:00,0.56009,0.56092,0.56009,0.56092,21000000.0
2009-04-24 01:11:00,0.56035,0.56045,0.56035,0.56045,10600000.0
2009-04-24 01:12:00,0.56022,0.56038,0.55988,0.55999,136600000.0
2009-04-24 01:13:00,0.56001,0.56035,0.55993,0.56008,19600000.0
2009-04-24 01:14:00,0.56065,0.56065,0.56065,0.56065,1000000.0
2009-04-24 01:15:00,0.56065,0.56065,0.56065,0.56065,7000000.0
2009-04-24 01:16:00,0.5607,0.5617,0.5607,0.5617,57400000.0
2009-04-24 01:17:00,0.5617,0.5617,0.5617,0.5617,6800000.0
2009-04-24 01:18:00,0.5616,0.56165,0.56095,0.5613,54400000.0
2009-04-24 01:19:00,0.5613,0.5613,0.56105,0.5611,46400000.0
2009-04-24 01:20:00,0.5611,0.5611,0.5611,0.5611,25400000.0
2009-04-24 01:21:00,0.5611,0.5611,0.5611,0.5611,10000000.0
2009-04-24 01:22:00,0.5611,0.5612,0.5611,0.5612,20000000.0
2009-04-24 01:23:00,0.56095,0.56105,0.56095,0.56105,42000000.0
2009-04-24 01:24:00,0.56095,0.5612,0.56095,0.56095,51000000.0
2009-04-24 01:25:00,0.561,0.561,0.561,0.561,23400000.0
2009-04-24 01:26:00,0.56082,0.56089,0.56082,0.56082,49600000.0
2009-04-24 01:27:00,0.561,0.5612,0.561,0.5612,20400000.0
2009-04-24 01:28:00,0.5612,0.5612,0.561,0.56105,24000000.0
2009-04-24 01:29:00,0.56095,0.561,0.56095,0.561,28400000.0
2009-04-24 01:30:00,0.5611,0.5611,0.5611,0.5611,8800000.0
2009-04-24 01:31:00,0.5611,0.5611,0.5608,0.5608,14200000.0
2009-04-24 01:32:00,0.56045,0.56045,0.56045,0.56045,28400000.0
2009-04-24 01:33:00,0.56065,0.56125,0.56055,0.56115,50600000.0
2009-04-24 01:34:00,0.56105,0.5612,0.561,0.561,26800000.0
2009-04-24 01:35:00,0.56105,0.56105,0.56105,0.56105,2400000.0
2009-04-24 01:36:00,0.56095,0.56095,0.56095,0.56095,24400000.0
2009-04-24 01:37:00,0.561,0.561,0.561,0.561,36000000.0
2009-04-24 01:38:00,0.561,0.561,0.561,0.561,8000000.0
2009-04-24 01:39:00,0.56077,0.56082,0.56068,0.56079,181400000.0
2009-04-24 01:40:00,0.561,0.561,0.561,0.561,17400000.0
2009-04-24 01:41:00,0.561,0.561,0.56075,0.5608,22800000.0
2009-04-24 01:42:00,0.5608,0.5608,0.5601,0.5601,56800000.0
2009-04-24 01:43:00,0.5601,0.5601,0.56,0.56005,25200000.0
2009-04-24 01:44:00,0.56005,0.56015,0.55995,0.56,63400000.0
2009-04-24 01:45:00,0.56,0.56005,0.55995,0.55995,51599999.0
2009-04-24 01:46:00,0.56,0.56005,0.56,0.56005,12000000.0
2009-04-24 01:47:00,0.55995,0.56005,0.55995,0.56005,30800000.0
2009-04-24 01:48:00,0.56005,0.56015,0.56005,0.56015,14200000.0
2009-04-24 01:49:00,0.56,0.56,0.56,0.56,57800000.0
2009-04-24 01:50:00,0.5603,0.5603,0.5603,0.5603,4800000.0
2009-04-24 01:51:00,0.5602,0.56025,0.5601,0.56025,24400000.0
2009-04-24 01:52:00,0.5601,0.5601,0.5601,0.5601,29799999.0
2009-04-24 01:53:00,0.56015,0.56015,0.56005,0.56005,21400000.0
2009-04-24 01:54:00,0.56015,0.56015,0.56015,0.56015,5800000.0
2009-04-24 01:55:00,0.56005,0.5602,0.56005,0.5602,28800000.0
2009-04-24 01:56:00,0.5602,0.56045,0.5602,0.56045,29000000.0
2009-04-24 01:57:00,0.5605,0.5605,0.5603,0.56035,37400000.0
2009-04-24 01:58:00,0.56035,0.56035,0.5599,0.56,103800000.0
2009-04-24 01:59:00,0.56,0.5603,0.55995,0.56025,67400000.0
2009-04-24 02:00:00,0.56005,0.5603,0.56005,0.5603,62000000.0
2009-04-24 02:01:00,0.5603,0.5603,0.56005,0.5601,30400000.0
2009-04-24 02:02:00,0.5601,0.5603,0.55995,0.5601,77800001.0
2009-04-24 02:03:00,0.55995,0.56025,0.55995,0.5601,194599999.0
2009-04-24 02:04:00,0.56015,0.56015,0.56015,0.56015,8000000.0
2009-04-24 02:05:00,0.56015,0.5602,0.55995,0.5601,54200000.0
2009-04-24 02:06:00,0.56025,0.5606,0.5602,0.5606,146600000.0
2009-04-24 02:07:00,0.5606,0.5608,0.5606,0.5607,71200000.0
2009-04-24 02:08:00,0.5608,0.56085,0.56055,0.5606,145200000.0
2009-04-24 02:09:00,0.5606,0.5606,0.5606,0.5606,76600000.0
2009-04-24 02:10:00,0.5606,0.5606,0.5606,0.5606,13000000.0
2009-04-24 02:11:00,0.5606,0.5606,0.5606,0.5606,19000000.0
2009-04-24 02:12:00,0.5606,0.5606,0.5606,0.5606,11000000.0
2009-04-24 02:13:00,0.56065,0.56065,0.56055,0.5606,77000000.0
2009-04-24 02:14:00,0.5606,0.5606,0.56,0.56015,76800000.0
2009-04-24 02:15:00,0.5602,0.5603,0.5602,0.5603,77400000.0
2009-04-24 02:16:00,0.56017,0.56034,0.55989,0.56001,36800000.0
2009-04-24 02:17:00,0.55988,0.56018,0.55988,0.56005,93000000.0
2009-04-24 02:18:00,0.5604,0.5606,0.56015,0.56015,145600000.0
2009-04-24 02:19:00,0.56025,0.5604,0.55995,0.56015,179500000.0
2009-04-24 02:20:00,0.56015,0.56015,0.55995,0.56,142600000.0
2009-04-24 02:21:00,0.56,0.5601,0.55995,0.5601,80600000.0
2009-04-24 02:22:00,0.5601,0.56025,0.56,0.56,183199998.0
2009-04-24 02:23:00,0.56005,0.5603,0.55985,0.5602,199800000.0
2009-04-24 02:24:00,0.5603,0.5605,0.56015,0.5604,152200000.0
2009-04-24 02:25:00,0.5604,0.5607,0.5604,0.5605,198400001.0
2009-04-24 02:26:00,0.5605,0.5606,0.5605,0.5606,137600000.0
2009-04-24 02:27:00,0.56065,0.56065,0.56045,0.56055,75200000.0
2009-04-24 02:28:00,0.56025,0.56035,0.56025,0.56025,20200000.0
2009-04-24 02:29:00,0.56032,0.56032,0.56032,0.56032,2400000.0
2009-04-24 02:30:00,0.56016,0.56097,0.56016,0.56078,56000000.0
2009-04-24 02:31:00,0.56055,0.56055,0.56055,0.56055,11600000.0
2009-04-24 02:32:00,0.56045,0.5605,0.56005,0.56005,84800000.0
2009-04-24 02:33:00,0.5601,0.5601,0.5601,0.5601,194200000.0
2009-04-24 02:34:00,0.5601,0.5602,0.56005,0.5602,72800000.0
2009-04-24 02:35:00,0.5602,0.56025,0.5602,0.56025,2800000.0
2009-04-24 02:36:00,0.5601,0.56045,0.5601,0.56045,72200001.0
2009-04-24 02:37:00,0.56045,0.56045,0.5602,0.56025,132400002.0
2009-04-24 02:38:00,0.5603,0.56065,0.5603,0.5604,172000000.0
2009-04-24 02:39:00,0.5605,0.56055,0.56045,0.56045,67200000.0
2009-04-24 02:40:00,0.5606,0.56075,0.56055,0.5606,160800000.0
2009-04-24 02:41:00,0.5606,0.5607,0.56055,0.5606,94600000.0
2009-04-24 02:42:00,0.56065,0.5609,0.56065,0.5609,42800000.0
2009-04-24 02:43:00,0.5609,0.561,0.5609,0.561,44400000.0
2009-04-24 02:44:00,0.561,0.5613,0.5608,0.56105,212000001.0
2009-04-24 02:45:00,0.56115,0.5612,0.561,0.5612,125800000.0
2009-04-24 02:46:00,0.5612,0.5612,0.5609,0.5612,68000000.0
2009-04-24 02:47:00,0.5612,0.5612,0.5608,0.561,106600000.0
2009-04-24 02:48:00,0.561,0.5612,0.561,0.561,122199999.0
2009-04-24 02:49:00,0.5611,0.5611,0.56095,0.5611,212200000.0
2009-04-24 02:50:00,0.5611,0.5611,0.561,0.5611,70600000.0
2009-04-24 02:51:00,0.5611,0.5611,0.56075,0.56095,149000000.0
2009-04-24 02:52:00,0.561,0.561,0.561,0.561,50000000.0
2009-04-24 02:53:00,0.5609,0.5609,0.56045,0.5605,245799999.0
2009-04-24 02:54:00,0.5605,0.5605,0.56025,0.5604,185400000.0
2009-04-24 02:55:00,0.56045,0.56045,0.56025,0.5604,225600000.0
2009-04-24 02:56:00,0.5604,0.5605,0.5604,0.5605,56000000.0
2009-04-24 02:57:00,0.5605,0.5607,0.5604,0.5604,138200000.0
2009-04-24 02:58:00,0.5604,0.5606,0.5604,0.5606,73400000.0
2009-04-24 02:59:00,0.5606,0.5606,0.5604,0.5605,148800001.0
2009-04-24 03:00:00,0.5605,0.5605,0.56025,0.56025,128800000.0
2009-04-24 03:01:00,0.5603,0.5604,0.5603,0.5603,67200000.0
2009-04-24 03:02:00,0.5604,0.5604,0.5602,0.56035,109999999.0
2009-04-24 03:03:00,0.5603,0.5603,0.56,0.56,124800000.0
2009-04-24 03:04:00,0.56,0.56035,0.56,0.5603,195400001.0
2009-04-24 03:05:00,0.5603,0.5604,0.56025,0.5603,72399999.0
2009-04-24 03:06:00,0.5604,0.5604,0.5603,0.5603,76000000.0
2009-04-24 03:07:00,0.5603,0.5603,0.5603,0.5603,44200000.0
2009-04-24 03:08:00,0.5603,0.5603,0.5603,0.5603,35000000.0
2009-04-24 03:09:00,0.5603,0.5603,0.5603,0.5603,43000000.0
2009-04-24 03:10:00,0.56025,0.5605,0.56025,0.5604,168000000.0
2009-04-24 03:11:00,0.56045,0.561,0.56045,0.56085,364199999.0
2009-04-24 03:12:00,0.56075,0.561,0.56075,0.561,238600000.0
2009-04-24 03:13:00,0.5611,0.5611,0.5611,0.5611,13000000.0
2009-04-24 03:14:00,0.5611,0.5611,0.5611,0.5611,47800000.0
2009-04-24 03:15:00,0.5611,0.5611,0.5611,0.5611,20800000.0
2009-04-24 03:16:00,0.561,0.56115,0.56095,0.561,170200000.0
2009-04-24 03:17:00,0.56095,0.561,0.5608,0.5608,97600000.0
2009-04-24 03:18:00,0.5608,0.56085,0.56055,0.56065,252400004.0
2009-04-24 03:19:00,0.56075,0.56075,0.5606,0.56075,102400000.0
2009-04-24 03:20:00,0.5608,0.56095,0.5607,0.56095,129400001.0
2009-04-24 03:21:00,0.56095,0.561,0.5608,0.5609,120600001.0
2009-04-24 03:22:00,0.5609,0.5609,0.56075,0.5608,70600000.0
2009-04-24 03:23:00,0.56075,0.5608,0.56065,0.5607,101599999.0
2009-04-24 03:24:00,0.5607,0.56095,0.56065,0.56075,85800000.0
2009-04-24 03:25:00,0.56064,0.56069,0.56036,0.56062,27200000.0
2009-04-24 03:26:00,0.5608,0.5608,0.5608,0.5608,17000000.0
2009-04-24 03:27:00,0.5608,0.5609,0.56075,0.5608,189000000.0
2009-04-24 03:28:00,0.5608,0.5609,0.5608,0.5609,62000000.0
2009-04-24 03:29:00,0.56075,0.5608,0.56075,0.5608,28799999.0
2009-04-24 03:30:00,0.5607,0.56075,0.5607,0.56075,19200000.0
2009-04-24 03:31:00,0.5608,0.5608,0.5608,0.5608,50800000.0
2009-04-24 03:32:00,0.5608,0.5608,0.5608,0.5608,1600000.0
2009-04-24 03:33:00,0.56034,0.5608,0.56034,0.5608,35000000.0
2009-04-24 03:34:00,0.56068,0.56082,0.56043,0.5605,128000000.0
2009-04-24 03:35:00,0.5608,0.5608,0.5608,0.5608,8000000.0
2009-04-24 03:36:00,0.5608,0.5608,0.5608,0.5608,22000000.0
2009-04-24 03:37:00,0.5609,0.5609,0.56075,0.5608,34200000.0
2009-04-24 03:38:00,0.5609,0.56095,0.56085,0.5609,45000000.0
2009-04-24 03:39:00,0.5609,0.561,0.56085,0.561,203000000.0
2009-04-24 03:40:00,0.5611,0.5611,0.561,0.56105,55600001.0
2009-04-24 03:41:00,0.56105,0.56115,0.56095,0.56105,167800002.0
2009-04-24 03:42:00,0.56095,0.5611,0.5608,0.5609,191999999.0
2009-04-24 03:43:00,0.5609,0.56095,0.5609,0.56095,45400000.0
2009-04-24 03:44:00,0.56095,0.56095,0.56085,0.56095,122400000.0
2009-04-24 03:45:00,0.561,0.561,0.5609,0.561,68800000.0
2009-04-24 03:46:00,0.561,0.5611,0.5609,0.5611,76599999.0
2009-04-24 03:47:00,0.56115,0.56115,0.5609,0.561,101600000.0
2009-04-24 03:48:00,0.561,0.56105,0.5609,0.561,100600001.0
2009-04-24 03:49:00,0.5609,0.56095,0.5609,0.56095,22400000.0
2009-04-24 03:50:00,0.5611,0.56125,0.5609,0.56105,128200000.0
2009-04-24 03:51:00,0.56095,0.56095,0.56095,0.56095,11600000.0
2009-04-24 03:52:00,0.561,0.561,0.561,0.561,3400000.0
2009-04-24 03:53:00,0.561,0.561,0.561,0.561,3400000.0
2009-04-24 03:54:00,0.561,0.561,0.561,0.561,3400000.0
2009-04-24 03:55:00,0.561,0.561,0.561,0.561,3400000.0
2009-04-24 03:56:00,0.56077,0.56123,0.56072,0.5609,192000000.0
2009-04-24 03:57:00,0.56089,0.56089,0.56032,0.56058,139400000.0
2009-04-24 03:58:00,0.561,0.5611,0.561,0.5611,17800000.0
2009-04-24 03:59:00,0.5611,0.5611,0.5611,0.5611,3400000.0
2009-04-24 04:00:00,0.56065,0.56096,0.56056,0.56078,114800000.0
2009-04-24 04:01:00,0.5611,0.5611,0.561,0.56105,21400000.0
2009-04-24 04:02:00,0.56105,0.56135,0.56095,0.56095,72400000.0
2009-04-24 04:03:00,0.561,0.5611,0.561,0.5611,56200000.0
2009-04-24 04:04:00,0.5611,0.5611,0.5611,0.5611,3400000.0
2009-04-24 04:05:00,0.561,0.56125,0.561,0.56115,55999999.0
2009-04-24 04:06:00,0.56115,0.56125,0.56115,0.5612,67400000.0
2009-04-24 04:07:00,0.5612,0.56125,0.56115,0.5612,72800000.0
2009-04-24 04:08:00,0.5612,0.5612,0.5612,0.5612,4400000.0
2009-04-24 04:09:00,0.56125,0.56125,0.56125,0.56125,1200000.0
2009-04-24 04:10:00,0.56082,0.56086,0.56074,0.56082,25600000.0
2009-04-24 04:11:00,0.56091,0.56098,0.56074,0.56077,15800000.0
2009-04-24 04:12:00,0.56101,0.56108,0.56095,0.56104,13400000.0
2009-04-24 04:13:00,0.56115,0.56135,0.56105,0.5612,154400001.0
2009-04-24 04:14:00,0.5612,0.5615,0.5612,0.5615,33200000.0
2009-04-24 04:15:00,0.56135,0.5615,0.56135,0.5615,40600001.0
2009-04-24 04:16:00,0.5615,0.56175,0.56145,0.56175,38800000.0
2009-04-24 04:17:00,0.56175,0.56175,0.5614,0.5616,57800000.0
2009-04-24 04:18:00,0.5616,0.5616,0.5615,0.5616,6000000.0
2009-04-24 04:19:00,0.5615,0.5617,0.56145,0.5616,21400000.0
2009-04-24 04:20:00,0.5616,0.5616,0.5613,0.5615,77600001.0
2009-04-24 04:21:00,0.56155,0.5616,0.5615,0.5615,4800000.0
2009-04-24 04:22:00,0.5614,0.5618,0.56135,0.5618,104200001.0
2009-04-24 04:23:00,0.5619,0.56195,0.5614,0.5616,81800000.0
2009-04-24 04:24:00,0.5616,0.56165,0.5616,0.56165,5600000.0
2009-04-24 04:25:00,0.56165,0.56165,0.5615,0.5615,69799997.0
2009-04-24 04:26:00,0.5615,0.5616,0.5615,0.5615,29400000.0
2009-04-24 04:27:00,0.56155,0.5616,0.56145,0.56155,38400000.0
2009-04-24 04:28:00,0.56155,0.5616,0.5615,0.5615,37600000.0
2009-04-24 04:29:00,0.5615,0.56165,0.5615,0.56155,25000000.0
2009-04-24 04:30:00,0.5616,0.5616,0.5615,0.56155,21600000.0
2009-04-24 04:31:00,0.56155,0.56175,0.56145,0.56175,50800000.0
2009-04-24 04:32:00,0.56155,0.56155,0.56145,0.56145,25600000.0
2009-04-24 04:33:00,0.5616,0.5619,0.5616,0.56185,45400000.0
2009-04-24 04:34:00,0.5619,0.56235,0.5619,0.56225,20800000.0
2009-04-24 04:35:00,0.5623,0.5623,0.5623,0.5623,3000000.0
2009-04-24 04:36:00,0.5623,0.5623,0.5623,0.5623,4000000.0
2009-04-24 04:37:00,0.5623,0.5623,0.5621,0.56215,12400000.0
2009-04-24 04:38:00,0.56205,0.5621,0.56195,0.562,60400000.0
2009-04-24 04:39:00,0.562,0.56215,0.562,0.56215,52400000.0
2009-04-24 04:40:00,0.56215,0.56215,0.56185,0.562,53600000.0
2009-04-24 04:41:00,0.5617,0.56189,0.56156,0.56187,36600000.0
2009-04-24 04:42:00,0.562,0.562,0.5619,0.5619,40600000.0
2009-04-24 04:43:00,0.56155,0.56196,0.5615,0.56166,144200000.0
2009-04-24 04:44:00,0.562,0.562,0.562,0.562,6400000.0
2009-04-24 04:45:00,0.562,0.562,0.562,0.562,11000000.0
2009-04-24 04:46:00,0.562,0.562,0.562,0.562,19800000.0
2009-04-24 04:47:00,0.562,0.562,0.5619,0.562,64599999.0
2009-04-24 04:48:00,0.562,0.562,0.562,0.562,39600000.0
2009-04-24 04:49:00,0.5621,0.56215,0.56195,0.562,73600000.0
2009-04-24 04:50:00,0.562,0.56205,0.562,0.56205,6600000.0
2009-04-24 04:51:00,0.56195,0.562,0.56195,0.562,21800000.0
2009-04-24 04:52:00,0.562,0.5621,0.56195,0.5621,76799998.0
2009-04-24 04:53:00,0.562,0.56205,0.5618,0.5618,125400000.0
2009-04-24 04:54:00,0.56185,0.5619,0.56185,0.5619,8600000.0
2009-04-24 04:55:00,0.5619,0.56205,0.5618,0.56195,66600001.0
2009-04-24 04:56:00,0.562,0.56205,0.56195,0.56195,16800000.0
2009-04-24 04:57:00,0.562,0.562,0.562,0.562,13200000.0
2009-04-24 04:58:00,0.56181,0.56187,0.56164,0.56169,18200000.0
2009-04-24 04:59:00,0.56199,0.56215,0.56164,0.56164,10200000.0
2009-04-24 05:00:00,0.56188,0.56206,0.56175,0.5618,29200000.0
2009-04-24 05:01:00,0.562,0.562,0.562,0.562,1000000.0
2009-04-24 05:02:00,0.56185,0.56206,0.56185,0.56206,17800000.0
2009-04-24 05:03:00,0.5619,0.56195,0.56185,0.5619,29400000.0
2009-04-24 05:04:00,0.5619,0.5619,0.56175,0.56175,17800000.0
2009-04-24 05:05:00,0.5618,0.5619,0.5618,0.5619,6400000.0
2009-04-24 05:06:00,0.5618,0.56185,0.5618,0.56185,26200001.0
2009-04-24 05:07:00,0.56175,0.5618,0.56175,0.5618,17600000.0
2009-04-24 05:08:00,0.5618,0.5618,0.5618,0.5618,36800000.0
2009-04-24 05:09:00,0.5618,0.5618,0.5618,0.5618,45000000.0
2009-04-24 05:10:00,0.5618,0.5618,0.5618,0.5618,18000000.0
2009-04-24 05:11:00,0.5617,0.5619,0.56165,0.5617,113799999.0
2009-04-24 05:12:00,0.5617,0.5617,0.56155,0.5616,97600001.0
2009-04-24 05:13:00,0.5618,0.5618,0.5618,0.5618,10800000.0
2009-04-24 05:14:00,0.5618,0.5618,0.5618,0.5618,8000000.0
2009-04-24 05:15:00,0.56176,0.56176,0.56136,0.56139,25800000.0
2009-04-24 05:16:00,0.5618,0.5619,0.5617,0.56185,105199998.0
2009-04-24 05:17:00,0.5619,0.56215,0.5619,0.5621,37400000.0
2009-04-24 05:18:00,0.5621,0.56305,0.5621,0.56305,172600000.0
2009-04-24 05:19:00,0.56305,0.5632,0.56295,0.5631,60500000.0
2009-04-24 05:20:00,0.56335,0.56345,0.56315,0.56345,18400000.0
2009-04-24 05:21:00,0.56335,0.5638,0.56335,0.5638,70800000.0
2009-04-24 05:22:00,0.5638,0.5638,0.56365,0.5637,16800000.0
2009-04-24 05:23:00,0.5637,0.56385,0.5636,0.56365,67399999.0
2009-04-24 05:24:00,0.5638,0.5644,0.5637,0.56425,158700000.0
2009-04-24 05:25:00,0.5642,0.5643,0.5641,0.5643,221400000.0
2009-04-24 05:26:00,0.5643,0.56505,0.5643,0.56475,261800001.0
2009-04-24 05:27:00,0.5647,0.5647,0.5643,0.5643,174400000.0
2009-04-24 05:28:00,0.56435,0.56435,0.56385,0.56385,87399999.0
2009-04-24 05:29:00,0.564,0.56405,0.564,0.56405,22000000.0
2009-04-24 05:30:00,0.5642,0.5642,0.564,0.56405,53000000.0
2009-04-24 05:31:00,0.5642,0.56425,0.564,0.56405,68200000.0
2009-04-24 05:32:00,0.56405,0.56405,0.56395,0.56395,26600000.0
2009-04-24 05:33:00,0.564,0.564,0.564,0.564,27200000.0
2009-04-24 05:34:00,0.564,0.5641,0.56395,0.56395,32199999.0
2009-04-24 05:35:00,0.564,0.56405,0.56395,0.564,102600001.0
2009-04-24 05:36:00,0.564,0.564,0.56365,0.56375,29400000.0
2009-04-24 05:37:00,0.56375,0.56375,0.56355,0.56355,10200000.0
2009-04-24 05:38:00,0.5637,0.5638,0.5637,0.5638,5800000.0
2009-04-24 05:39:00,0.56385,0.5639,0.56385,0.5639,8400000.0
2009-04-24 05:40:00,0.5639,0.5639,0.5638,0.5639,118199999.0
2009-04-24 05:41:00,0.5639,0.5639,0.5639,0.5639,22200000.0
2009-04-24 05:42:00,0.5639,0.56395,0.5636,0.5636,110199999.0
2009-04-24 05:43:00,0.5636,0.56365,0.56355,0.5636,68200000.0
2009-04-24 05:44:00,0.56314,0.56319,0.56308,0.56318,19600000.0
2009-04-24 05:45:00,0.5636,0.5639,0.5636,0.56365,44800000.0
2009-04-24 05:46:00,0.56375,0.56375,0.56315,0.5632,67800000.0
2009-04-24 05:47:00,0.5631,0.5635,0.5631,0.5632,75000000.0
2009-04-24 05:48:00,0.5632,0.56325,0.5632,0.56325,24400000.0
2009-04-24 05:49:00,0.56268,0.56308,0.56265,0.56287,149000000.0
2009-04-24 05:50:00,0.56325,0.5634,0.5632,0.56325,155000000.0
2009-04-24 05:51:00,0.5633,0.5637,0.5633,0.5636,150199999.0
2009-04-24 05:52:00,0.56365,0.56365,0.5635,0.56355,75400001.0
2009-04-24 05:53:00,0.56345,0.56345,0.56315,0.56315,23200000.0
2009-04-24 05:54:00,0.5633,0.56335,0.5632,0.56335,38400000.0
2009-04-24 05:55:00,0.56355,0.56355,0.56335,0.56335,17600000.0
2009-04-24 05:56:00,0.56335,0.5634,0.56335,0.5634,23200000.0
2009-04-24 05:57:00,0.56314,0.56338,0.56314,0.56336,9400000.0
2009-04-24 05:58:00,0.5634,0.5634,0.56325,0.5633,30000000.0
2009-04-24 05:59:00,0.56335,0.56335,0.56335,0.56335,3400000.0
2009-04-24 06:00:00,0.5634,0.56345,0.5633,0.56335,45000000.0
2009-04-24 06:01:00,0.5634,0.5634,0.5634,0.5634,16800000.0
2009-04-24 06:02:00,0.5634,0.5634,0.5634,0.5634,10400000.0
2009-04-24 06:03:00,0.5634,0.5634,0.56325,0.5633,102000001.0
2009-04-24 06:04:00,0.56335,0.56335,0.56275,0.5628,116800000.0
2009-04-24 06:05:00,0.56275,0.5628,0.5627,0.56275,25200000.0
2009-04-24 06:06:00,0.5626,0.5627,0.56255,0.5627,30200000.0
2009-04-24 06:07:00,0.5627,0.5627,0.5619,0.56205,73800000.0
2009-04-24 06:08:00,0.56205,0.56225,0.56205,0.56225,28200000.0
2009-04-24 06:09:00,0.56225,0.56225,0.56215,0.5622,19400000.0
2009-04-24 06:10:00,0.5622,0.56225,0.5621,0.56215,20200000.0
2009-04-24 06:11:00,0.56215,0.5626,0.56215,0.5625,35400000.0
2009-04-24 06:12:00,0.56195,0.56231,0.56178,0.56195,87000000.0
2009-04-24 06:13:00,0.56265,0.56265,0.56265,0.56265,25400000.0
2009-04-24 06:14:00,0.56265,0.56265,0.56265,0.56265,25400000.0
2009-04-24 06:15:00,0.56265,0.56265,0.5625,0.5625,99600001.0
2009-04-24 06:16:00,0.5626,0.5626,0.5624,0.56245,60400000.0
2009-04-24 06:17:00,0.56245,0.56245,0.56245,0.56245,1000000.0
2009-04-24 06:18:00,0.56245,0.56245,0.56245,0.56245,5000000.0
2009-04-24 06:19:00,0.56245,0.56245,0.56235,0.56235,14600000.0
2009-04-24 06:20:00,0.5624,0.5624,0.562,0.562,43000000.0
2009-04-24 06:21:00,0.56205,0.56205,0.562,0.562,46200000.0
2009-04-24 06:22:00,0.562,0.562,0.562,0.562,38000000.0
2009-04-24 06:23:00,0.562,0.5621,0.562,0.5621,19000000.0
2009-04-24 06:24:00,0.5621,0.5621,0.5621,0.5621,24000000.0
2009-04-24 06:25:00,0.56215,0.56215,0.56215,0.56215,1000000.0
2009-04-24 06:26:00,0.56225,0.56245,0.56225,0.56245,24400000.0
2009-04-24 06:27:00,0.56245,0.56245,0.5622,0.56225,47200000.0
2009-04-24 06:28:00,0.56235,0.56285,0.56235,0.56255,39800000.0
2009-04-24 06:29:00,0.5626,0.5626,0.5626,0.5626,6400000.0
2009-04-24 06:30:00,0.56245,0.5626,0.56245,0.5626,14000000.0
2009-04-24 06:31:00,0.5626,0.5626,0.5621,0.56215,101400000.0
2009-04-24 06:32:00,0.5623,0.5623,0.5623,0.5623,47600000.0
2009-04-24 06:33:00,0.5623,0.5623,0.5623,0.5623,3400000.0
2009-04-24 06:34:00,0.5623,0.5623,0.56215,0.5622,80600000.0
2009-04-24 06:35:00,0.5622,0.5623,0.5619,0.56195,58599999.0
2009-04-24 06:36:00,0.562,0.5621,0.562,0.5621,75400000.0
2009-04-24 06:37:00,0.56175,0.5621,0.56166,0.56208,42400000.0
2009-04-24 06:38:00,0.5619,0.56217,0.5619,0.56203,24600000.0
2009-04-24 06:39:00,0.5621,0.5621,0.5618,0.5618,71000000.0
2009-04-24 06:40:00,0.5619,0.562,0.5619,0.562,7000000.0
2009-04-24 06:41:00,0.5619,0.5619,0.56165,0.5618,61800000.0
2009-04-24 06:42:00,0.56165,0.56165,0.5613,0.5615,87000000.0
2009-04-24 06:43:00,0.5615,0.5615,0.5615,0.5615,73400000.0
2009-04-24 06:44:00,0.5615,0.5616,0.56145,0.5615,28200000.0
2009-04-24 06:45:00,0.56145,0.5616,0.56145,0.5616,30000001.0
2009-04-24 06:46:00,0.5615,0.56155,0.56115,0.56115,78600000.0
2009-04-24 06:47:00,0.5612,0.56135,0.561,0.5612,150600000.0
2009-04-24 06:48:00,0.5612,0.5612,0.5612,0.5612,3600000.0
2009-04-24 06:49:00,0.5612,0.5612,0.56,0.56075,149600000.0
2009-04-24 06:50:00,0.56085,0.56095,0.56075,0.56095,22600000.0
2009-04-24 06:51:00,0.5611,0.5613,0.5611,0.5613,21800000.0
2009-04-24 06:52:00,0.56145,0.5615,0.561,0.5611,121399999.0
2009-04-24 06:53:00,0.5611,0.56125,0.5611,0.56125,24200000.0
2009-04-24 06:54:00,0.56125,0.56125,0.56115,0.56115,21800000.0
2009-04-24 06:55:00,0.5612,0.56125,0.56115,0.56125,44999999.0
2009-04-24 06:56:00,0.56125,0.56125,0.56115,0.56125,48999999.0
2009-04-24 06:57:00,0.56125,0.5613,0.56125,0.5613,31000000.0
2009-04-24 06:58:00,0.5613,0.5615,0.56125,0.5615,40200000.0
2009-04-24 06:59:00,0.5615,0.5617,0.5615,0.5617,70600000.0
2009-04-24 07:00:00,0.56165,0.56175,0.5616,0.56175,63000000.0
2009-04-24 07:01:00,0.56175,0.56175,0.5616,0.5616,62400000.0
2009-04-24 07:02:00,0.5616,0.5616,0.5613,0.5613,19000000.0
2009-04-24 07:03:00,0.5613,0.5613,0.56115,0.56115,30000000.0
2009-04-24 07:04:00,0.5612,0.56125,0.5612,0.56125,24600000.0
2009-04-24 07:05:00,0.56115,0.5614,0.56115,0.5614,12600000.0
2009-04-24 07:06:00,0.5612,0.56132,0.56107,0.56122,52800000.0
2009-04-24 07:07:00,0.56145,0.5615,0.561,0.5615,47000001.0
2009-04-24 07:08:00,0.5615,0.5615,0.5615,0.5615,20000000.0
2009-04-24 07:09:00,0.56129,0.56129,0.56101,0.56103,8000000.0
2009-04-24 07:10:00,0.56102,0.56145,0.56102,0.56127,14400000.0
2009-04-24 07:11:00,0.5615,0.5615,0.5615,0.5615,8000000.0
2009-04-24 07:12:00,0.56113,0.56138,0.56109,0.56131,15600000.0
2009-04-24 07:13:00,0.5615,0.5615,0.5615,0.5615,8000000.0
2009-04-24 07:14:00,0.56155,0.56155,0.56155,0.56155,7600000.0
2009-04-24 07:15:00,0.5616,0.5616,0.5615,0.56155,32800000.0
2009-04-24 07:16:00,0.56155,0.5619,0.56155,0.5619,31800000.0
2009-04-24 07:17:00,0.5618,0.56195,0.5618,0.5619,58200000.0
2009-04-24 07:18:00,0.562,0.56205,0.5619,0.56205,119000000.0
2009-04-24 07:19:00,0.56205,0.56205,0.56195,0.562,111200000.0
2009-04-24 07:20:00,0.562,0.5621,0.5619,0.5621,92000000.0
2009-04-24 07:21:00,0.5621,0.56265,0.562,0.5623,129400000.0
2009-04-24 07:22:00,0.56235,0.56235,0.56225,0.56225,27000000.0
2009-04-24 07:23:00,0.5623,0.5627,0.5623,0.56265,11800000.0
2009-04-24 07:24:00,0.5627,0.56285,0.5625,0.56265,30200000.0
2009-04-24 07:25:00,0.5625,0.5625,0.56235,0.5625,27600000.0
2009-04-24 07:26:00,0.56265,0.56265,0.5626,0.56265,10800000.0
2009-04-24 07:27:00,0.56265,0.5629,0.5626,0.5628,79400000.0
2009-04-24 07:28:00,0.56275,0.56275,0.56265,0.5627,49800000.0
2009-04-24 07:29:00,0.5627,0.5631,0.5627,0.5628,68600001.0
2009-04-24 07:30:00,0.56285,0.56325,0.56265,0.5629,163800000.0
2009-04-24 07:31:00,0.563,0.5632,0.563,0.5631,55200000.0
2009-04-24 07:32:00,0.56315,0.56325,0.56315,0.56325,12800000.0
2009-04-24 07:33:00,0.5632,0.5632,0.5632,0.5632,3400000.0
2009-04-24 07:34:00,0.5632,0.56345,0.56235,0.56235,62600000.0
2009-04-24 07:35:00,0.5627,0.56285,0.5623,0.56275,43200000.0
2009-04-24 07:36:00,0.5626,0.5626,0.5626,0.5626,58400002.0
2009-04-24 07:37:00,0.5626,0.5626,0.5626,0.5626,52600000.0
2009-04-24 07:38:00,0.56265,0.56265,0.5626,0.56265,64800000.0
2009-04-24 07:39:00,0.56265,0.5628,0.5626,0.56275,60000000.0
2009-04-24 07:40:00,0.56275,0.56345,0.56275,0.5634,95000000.0
2009-04-24 07:41:00,0.5634,0.5634,0.5628,0.563,125400000.0
2009-04-24 07:42:00,0.56288,0.56325,0.56259,0.56325,31400000.0
2009-04-24 07:43:00,0.56325,0.56325,0.56285,0.56308,45000000.0
2009-04-24 07:44:00,0.56295,0.56295,0.5626,0.5626,30800000.0
2009-04-24 07:45:00,0.5626,0.56315,0.5626,0.5629,89400000.0
2009-04-24 07:46:00,0.5628,0.5628,0.56265,0.5628,28200000.0
2009-04-24 07:47:00,0.5626,0.5626,0.5626,0.5626,12200000.0
2009-04-24 07:48:00,0.5626,0.5626,0.5626,0.5626,14400000.0
2009-04-24 07:49:00,0.5626,0.5628,0.5626,0.5628,24600000.0
2009-04-24 07:50:00,0.5626,0.5628,0.5626,0.5628,56600000.0
2009-04-24 07:51:00,0.56275,0.5628,0.5626,0.5626,11400000.0
2009-04-24 07:52:00,0.5626,0.563,0.5626,0.563,33400000.0
2009-04-24 07:53:00,0.563,0.563,0.5627,0.5627,54200000.0
2009-04-24 07:54:00,0.5627,0.5627,0.5626,0.5626,129200000.0
2009-04-24 07:55:00,0.5626,0.5626,0.5623,0.56255,77600000.0
2009-04-24 07:56:00,0.56255,0.5626,0.56255,0.5626,3600000.0
2009-04-24 07:57:00,0.5624,0.5626,0.5624,0.56245,26200000.0
2009-04-24 07:58:00,0.5626,0.5629,0.5626,0.5628,51600000.0
2009-04-24 07:59:00,0.5627,0.5627,0.5618,0.5618,168600000.0
2009-04-24 08:00:00,0.5618,0.562,0.5618,0.562,16800000.0
2009-04-24 08:01:00,0.5621,0.5621,0.562,0.5621,8000000.0
2009-04-24 08:02:00,0.5622,0.5623,0.5622,0.5622,36800000.0
2009-04-24 08:03:00,0.5623,0.5623,0.5622,0.56225,16000000.0
2009-04-24 08:04:00,0.5622,0.56225,0.56185,0.562,69800000.0
2009-04-24 08:05:00,0.56195,0.56195,0.56185,0.56185,3600000.0
2009-04-24 08:06:00,0.56185,0.56185,0.56175,0.5618,71600000.0
2009-04-24 08:07:00,0.5618,0.5618,0.5618,0.5618,4200000.0
2009-04-24 08:08:00,0.5618,0.5618,0.5618,0.5618,5200000.0
2009-04-24 08:09:00,0.56145,0.5618,0.56135,0.56179,123800000.0
2009-04-24 08:10:00,0.5619,0.56195,0.5619,0.56195,7000000.0
2009-04-24 08:11:00,0.56155,0.56185,0.56155,0.56169,28200000.0
2009-04-24 08:12:00,0.56177,0.56177,0.56145,0.5617,26200000.0
2009-04-24 08:13:00,0.562,0.5622,0.5619,0.5622,39600000.0
2009-04-24 08:14:00,0.5621,0.5622,0.5619,0.5619,12800000.0
2009-04-24 08:15:00,0.5618,0.5618,0.5618,0.5618,22400000.0
2009-04-24 08:16:00,0.5618,0.56205,0.5618,0.5619,12600000.0
2009-04-24 08:17:00,0.5618,0.5618,0.5618,0.5618,4200000.0
2009-04-24 08:18:00,0.5618,0.56185,0.5618,0.56185,9600000.0
2009-04-24 08:19:00,0.56185,0.56185,0.5613,0.5615,43400000.0
2009-04-24 08:20:00,0.56145,0.5616,0.56095,0.56155,55000000.0
2009-04-24 08:21:00,0.56145,0.5617,0.5613,0.5617,18200000.0
2009-04-24 08:22:00,0.56175,0.56175,0.56165,0.56175,6200000.0
2009-04-24 08:23:00,0.56175,0.5619,0.56175,0.5619,9600000.0
2009-04-24 08:24:00,0.562,0.5622,0.562,0.56215,24000000.0
2009-04-24 08:25:00,0.56215,0.56235,0.5619,0.5619,66000000.0
2009-04-24 08:26:00,0.5621,0.5623,0.5621,0.5623,67000000.0
2009-04-24 08:27:00,0.5623,0.5625,0.5622,0.5624,49800000.0
2009-04-24 08:28:00,0.5624,0.5626,0.5623,0.5624,68600000.0
2009-04-24 08:29:00,0.5624,0.5625,0.5623,0.5624,53600000.0
2009-04-24 08:30:00,0.5624,0.5627,0.5624,0.5627,109600000.0
2009-04-24 08:31:00,0.5627,0.5631,0.5625,0.563,210600000.0
2009-04-24 08:32:00,0.563,0.56335,0.56255,0.56255,70600000.0
2009-04-24 08:33:00,0.5626,0.5631,0.56255,0.5631,29600000.0
2009-04-24 08:34:00,0.56305,0.56305,0.5629,0.5629,4600000.0
2009-04-24 08:35:00,0.56285,0.56305,0.56285,0.56305,27600000.0
2009-04-24 08:36:00,0.5629,0.5633,0.5629,0.5632,18600000.0
2009-04-24 08:37:00,0.5632,0.5632,0.56315,0.5632,18600000.0
2009-04-24 08:38:00,0.5632,0.5632,0.5632,0.5632,14600000.0
2009-04-24 08:39:00,0.5634,0.5635,0.5633,0.5635,66800000.0
2009-04-24 08:40:00,0.5635,0.5635,0.56345,0.5635,21600000.0
2009-04-24 08:41:00,0.5635,0.5635,0.5632,0.5632,20200000.0
2009-04-24 08:42:00,0.56335,0.56335,0.5632,0.5632,28800000.0
2009-04-24 08:43:00,0.5632,0.5634,0.563,0.5632,152000000.0
2009-04-24 08:44:00,0.5632,0.56325,0.5629,0.56295,93800000.0
2009-04-24 08:45:00,0.56305,0.5632,0.56305,0.5632,47800000.0
2009-04-24 08:46:00,0.5632,0.5633,0.5632,0.5633,62800000.0
2009-04-24 08:47:00,0.5633,0.5635,0.56325,0.5635,32000000.0
2009-04-24 08:48:00,0.56304,0.56334,0.56288,0.56314,47600000.0
2009-04-24 08:49:00,0.56345,0.56345,0.56325,0.56345,19600000.0
2009-04-24 08:50:00,0.56345,0.5636,0.56345,0.5636,8800000.0
2009-04-24 08:51:00,0.56355,0.5636,0.5629,0.56305,30200000.0
2009-04-24 08:52:00,0.56305,0.56305,0.5629,0.563,49200000.0
2009-04-24 08:53:00,0.563,0.56335,0.5629,0.563,179000000.0
2009-04-24 08:54:00,0.56295,0.563,0.5621,0.56255,87600000.0
2009-04-24 08:55:00,0.56255,0.5632,0.5625,0.56285,104200000.0
2009-04-24 08:56:00,0.56305,0.5631,0.56285,0.56285,75600000.0
2009-04-24 08:57:00,0.563,0.563,0.56265,0.5628,76600000.0
2009-04-24 08:58:00,0.5628,0.563,0.5628,0.563,57800000.0
2009-04-24 08:59:00,0.563,0.56305,0.563,0.56305,17600000.0
2009-04-24 09:00:00,0.5631,0.5631,0.563,0.563,19200000.0
2009-04-24 09:01:00,0.563,0.563,0.5627,0.5628,85800000.0
2009-04-24 09:02:00,0.5628,0.56295,0.56225,0.5628,91800000.0
2009-04-24 09:03:00,0.56285,0.5633,0.56285,0.5631,47800000.0
2009-04-24 09:04:00,0.5631,0.5635,0.563,0.5633,100400000.0
2009-04-24 09:05:00,0.56325,0.5633,0.56325,0.5633,5600000.0
2009-04-24 09:06:00,0.5633,0.5634,0.5633,0.5634,50800000.0
2009-04-24 09:07:00,0.5634,0.5641,0.5634,0.5641,201200000.0
2009-04-24 09:08:00,0.5641,0.5641,0.5638,0.5638,148400000.0
2009-04-24 09:09:00,0.5638,0.564,0.5638,0.5639,90800000.0
2009-04-24 09:10:00,0.5639,0.56415,0.5638,0.56415,152800000.0
2009-04-24 09:11:00,0.56415,0.5645,0.5641,0.5645,210800000.0
2009-04-24 09:12:00,0.5644,0.5645,0.5642,0.5644,80200000.0
2009-04-24 09:13:00,0.5644,0.5644,0.5643,0.5643,104000000.0
2009-04-24 09:14:00,0.5643,0.5644,0.5643,0.5643,40800000.0
2009-04-24 09:15:00,0.5643,0.5645,0.5642,0.5642,85200000.0
2009-04-24 09:16:00,0.5642,0.5644,0.564,0.56415,136600000.0
2009-04-24 09:17:00,0.56415,0.5645,0.5641,0.5643,118600000.0
2009-04-24 09:18:00,0.5643,0.5643,0.56385,0.56385,55600000.0
2009-04-24 09:19:00,0.56385,0.56385,0.5635,0.56365,164000000.0
2009-04-24 09:20:00,0.5636,0.5637,0.5632,0.5635,110600000.0
2009-04-24 09:21:00,0.56345,0.56345,0.56275,0.56305,53800000.0
2009-04-24 09:22:00,0.5632,0.5635,0.5632,0.5633,78200000.0
2009-04-24 09:23:00,0.5633,0.5634,0.5633,0.5634,65800000.0
2009-04-24 09:24:00,0.5634,0.5634,0.5634,0.5634,25200000.0
2009-04-24 09:25:00,0.5634,0.56345,0.5634,0.5634,34200000.0
2009-04-24 09:26:00,0.5634,0.5634,0.5634,0.5634,37000000.0
2009-04-24 09:27:00,0.5634,0.5634,0.5634,0.5634,16800000.0
2009-04-24 09:28:00,0.5635,0.5635,0.5634,0.5634,20400000.0
2009-04-24 09:29:00,0.5634,0.5634,0.56295,0.56295,11400000.0
2009-04-24 09:30:00,0.5631,0.5632,0.5629,0.563,123100000.0
2009-04-24 09:31:00,0.5631,0.5631,0.563,0.563,30000000.0
2009-04-24 09:32:00,0.56305,0.5639,0.563,0.56385,71800000.0
2009-04-24 09:33:00,0.5639,0.56405,0.5638,0.5638,22800000.0
2009-04-24 09:34:00,0.5637,0.5637,0.5636,0.56365,8400000.0
2009-04-24 09:35:00,0.5636,0.56375,0.56295,0.5637,71600000.0
2009-04-24 09:36:00,0.5637,0.5637,0.5634,0.5635,38400000.0
2009-04-24 09:37:00,0.56345,0.56375,0.56335,0.56335,96400000.0
2009-04-24 09:38:00,0.56335,0.56335,0.56305,0.56315,142600000.0
2009-04-24 09:39:00,0.56315,0.56315,0.56315,0.56315,5800000.0
2009-04-24 09:40:00,0.5632,0.56325,0.563,0.56315,92200000.0
2009-04-24 09:41:00,0.56315,0.56335,0.56315,0.56335,57800000.0
2009-04-24 09:42:00,0.5633,0.5634,0.5633,0.5634,99600000.0
2009-04-24 09:43:00,0.5634,0.5636,0.5633,0.56345,71600000.0
2009-04-24 09:44:00,0.5636,0.5638,0.5635,0.56355,113600000.0
2009-04-24 09:45:00,0.56355,0.56365,0.5635,0.56365,69800000.0
2009-04-24 09:46:00,0.56365,0.5638,0.5635,0.5637,79000000.0
2009-04-24 09:47:00,0.5637,0.56375,0.5635,0.56355,135600000.0
2009-04-24 09:48:00,0.5637,0.5637,0.5635,0.5636,140200000.0
2009-04-24 09:49:00,0.5636,0.5636,0.56355,0.56355,46400000.0
2009-04-24 09:50:00,0.5637,0.5637,0.5635,0.5637,50600000.0
2009-04-24 09:51:00,0.5637,0.5637,0.5637,0.5637,51200000.0
2009-04-24 09:52:00,0.5637,0.5639,0.56365,0.56375,30000000.0
2009-04-24 09:53:00,0.56385,0.56385,0.56335,0.56365,82800000.0
2009-04-24 09:54:00,0.56375,0.56375,0.5636,0.5636,19400000.0
2009-04-24 09:55:00,0.5636,0.564,0.5636,0.564,153600000.0
2009-04-24 09:56:00,0.564,0.564,0.5637,0.56375,56600000.0
2009-04-24 09:57:00,0.5637,0.56405,0.5637,0.56385,43200000.0
2009-04-24 09:58:00,0.5638,0.56405,0.5636,0.5638,44000000.0
2009-04-24 09:59:00,0.56375,0.56375,0.5637,0.5637,59600000.0
2009-04-24 10:00:00,0.5637,0.5645,0.5637,0.5645,202600000.0
2009-04-24 10:01:00,0.5645,0.56535,0.5645,0.56525,309400000.0
2009-04-24 10:02:00,0.56525,0.56665,0.5652,0.56655,278999999.0
2009-04-24 10:03:00,0.5665,0.5665,0.56545,0.5657,198800000.0
2009-04-24 10:04:00,0.5657,0.56605,0.56545,0.56575,180200000.0
2009-04-24 10:05:00,0.56575,0.566,0.56535,0.566,145400000.0
2009-04-24 10:06:00,0.5661,0.5664,0.5661,0.5664,88400000.0
2009-04-24 10:07:00,0.5664,0.5665,0.5663,0.5663,105000000.0
2009-04-24 10:08:00,0.5663,0.5664,0.5663,0.5663,67600000.0
2009-04-24 10:09:00,0.5663,0.5667,0.56625,0.5665,173400000.0
2009-04-24 10:10:00,0.56645,0.5665,0.56585,0.5662,199000000.0
2009-04-24 10:11:00,0.5662,0.5669,0.56615,0.5669,207200000.0
2009-04-24 10:12:00,0.56685,0.56695,0.56645,0.56675,284000000.0
2009-04-24 10:13:00,0.56675,0.56695,0.56665,0.56695,171500000.0
2009-04-24 10:14:00,0.56695,0.5674,0.5669,0.5674,194000000.0
2009-04-24 10:15:00,0.56735,0.56745,0.5673,0.5674,58200000.0
2009-04-24 10:16:00,0.5673,0.5673,0.56625,0.5668,238600000.0
2009-04-24 10:17:00,0.5668,0.5675,0.5668,0.56725,41000000.0
2009-04-24 10:18:00,0.5673,0.5677,0.5673,0.5673,177200000.0
2009-04-24 10:19:00,0.5673,0.56745,0.5669,0.5669,125800000.0
2009-04-24 10:20:00,0.5669,0.56775,0.5669,0.56775,57400000.0
2009-04-24 10:21:00,0.5677,0.56785,0.5676,0.56785,17800000.0
2009-04-24 10:22:00,0.5679,0.56835,0.5679,0.56835,142800000.0
2009-04-24 10:23:00,0.5683,0.56865,0.5683,0.5683,147800000.0
2009-04-24 10:24:00,0.5683,0.56885,0.5683,0.5687,56400000.0
2009-04-24 10:25:00,0.5687,0.5687,0.5683,0.56845,131800000.0
2009-04-24 10:26:00,0.5684,0.5684,0.56795,0.56805,212600001.0
2009-04-24 10:27:00,0.56795,0.5682,0.5676,0.56805,217400000.0
2009-04-24 10:28:00,0.568,0.5682,0.568,0.568,86600000.0
2009-04-24 10:29:00,0.5681,0.5688,0.568,0.5687,237000000.0
2009-04-24 10:30:00,0.5687,0.5687,0.568,0.5683,188000000.0
2009-04-24 10:31:00,0.5683,0.5683,0.5682,0.56825,22800000.0
2009-04-24 10:32:00,0.56825,0.56825,0.5682,0.56825,16800000.0
2009-04-24 10:33:00,0.5682,0.5682,0.5676,0.5676,183200000.0
2009-04-24 10:34:00,0.5676,0.5677,0.5672,0.56745,140600000.0
2009-04-24 10:35:00,0.56745,0.56765,0.5669,0.56715,68400000.0
2009-04-24 10:36:00,0.56715,0.5674,0.56715,0.56715,64800000.0
2009-04-24 10:37:00,0.5671,0.56745,0.56705,0.5672,38000000.0
2009-04-24 10:38:00,0.5672,0.5673,0.5671,0.5671,114400000.0
2009-04-24 10:39:00,0.5671,0.5672,0.567,0.567,95200000.0
2009-04-24 10:40:00,0.567,0.567,0.5668,0.5668,104800000.0
2009-04-24 10:41:00,0.5668,0.5668,0.56615,0.5664,87000000.0
2009-04-24 10:42:00,0.5664,0.56665,0.5664,0.56665,93800000.0
2009-04-24 10:43:00,0.56665,0.567,0.56655,0.56665,200200000.0
2009-04-24 10:44:00,0.56665,0.5667,0.56645,0.56645,161400000.0
2009-04-24 10:45:00,0.56645,0.5666,0.5664,0.56655,111800000.0
2009-04-24 10:46:00,0.56645,0.5665,0.56645,0.5665,34000000.0
2009-04-24 10:47:00,0.5665,0.5665,0.5664,0.5664,6800000.0
2009-04-24 10:48:00,0.5664,0.5664,0.5659,0.56605,132600000.0
2009-04-24 10:49:00,0.5661,0.5664,0.5661,0.5662,61000000.0
2009-04-24 10:50:00,0.5662,0.5663,0.5661,0.5661,32000000.0
2009-04-24 10:51:00,0.5661,0.5661,0.56575,0.5658,52800000.0
2009-04-24 10:52:00,0.5658,0.56585,0.56575,0.56585,94600000.0
2009-04-24 10:53:00,0.56585,0.5663,0.56585,0.56615,301000000.0
2009-04-24 10:54:00,0.56615,0.56615,0.56575,0.5658,114600000.0
2009-04-24 10:55:00,0.5658,0.566,0.56575,0.566,169800000.0
2009-04-24 10:56:00,0.5658,0.566,0.5658,0.56595,88200000.0
2009-04-24 10:57:00,0.56605,0.5662,0.56575,0.56605,138200000.0
2009-04-24 10:58:00,0.566,0.566,0.56585,0.566,101000000.0
2009-04-24 10:59:00,0.5659,0.5659,0.5659,0.5659,69400000.0
2009-04-24 11:00:00,0.566,0.566,0.566,0.566,23800000.0
2009-04-24 11:01:00,0.5659,0.5661,0.5659,0.5661,63000000.0
2009-04-24 11:02:00,0.5662,0.5666,0.5662,0.5664,171800000.0
2009-04-24 11:03:00,0.56645,0.5669,0.5664,0.5665,185200000.0
2009-04-24 11:04:00,0.5664,0.5664,0.56595,0.5663,101200000.0
2009-04-24 11:05:00,0.5662,0.5666,0.566,0.5665,199400000.0
2009-04-24 11:06:00,0.56655,0.56655,0.5665,0.56655,48200000.0
2009-04-24 11:07:00,0.56655,0.56655,0.5661,0.56645,92800000.0
2009-04-24 11:08:00,0.5663,0.5665,0.5662,0.5662,50400000.0
2009-04-24 11:09:00,0.5662,0.5663,0.5662,0.5663,23000000.0
2009-04-24 11:10:00,0.5663,0.5664,0.5662,0.5663,130000000.0
2009-04-24 11:11:00,0.5663,0.56645,0.56595,0.56605,66200000.0
2009-04-24 11:12:00,0.56615,0.5662,0.56575,0.56585,95800000.0
2009-04-24 11:13:00,0.56585,0.566,0.56585,0.566,11400000.0
2009-04-24 11:14:00,0.566,0.56615,0.566,0.5661,6800000.0
2009-04-24 11:15:00,0.56585,0.56607,0.56573,0.56573,78000000.0
2009-04-24 11:16:00,0.56615,0.5663,0.56615,0.56625,32400000.0
2009-04-24 11:17:00,0.56625,0.5663,0.56625,0.5663,40800000.0
2009-04-24 11:18:00,0.5663,0.5664,0.5662,0.5662,24000000.0
2009-04-24 11:19:00,0.56635,0.5668,0.56635,0.5668,56200000.0
2009-04-24 11:20:00,0.5668,0.5668,0.5666,0.5667,56800000.0
2009-04-24 11:21:00,0.5667,0.5667,0.5665,0.5665,61200000.0
2009-04-24 11:22:00,0.5665,0.5665,0.56625,0.56645,23400000.0
2009-04-24 11:23:00,0.56645,0.5666,0.5663,0.5665,126200000.0
2009-04-24 11:24:00,0.5665,0.5665,0.56595,0.56595,140800000.0
2009-04-24 11:25:00,0.56595,0.56595,0.5659,0.5659,21600000.0
2009-04-24 11:26:00,0.56585,0.56602,0.5658,0.566,1200000.0
2009-04-24 11:27:00,0.5661,0.5661,0.5661,0.5661,1200000.0
2009-04-24 11:28:00,0.5661,0.5661,0.5658,0.56605,45400000.0
2009-04-24 11:29:00,0.5661,0.5661,0.5661,0.5661,6000000.0
2009-04-24 11:30:00,0.5661,0.5666,0.5656,0.56595,288099999.0
2009-04-24 11:31:00,0.56595,0.56595,0.5656,0.5656,79000000.0
2009-04-24 11:32:00,0.56565,0.56605,0.56565,0.5659,54400000.0
2009-04-24 11:33:00,0.5659,0.5659,0.56525,0.56535,37200000.0
2009-04-24 11:34:00,0.56555,0.56555,0.56505,0.5652,62200000.0
2009-04-24 11:35:00,0.5652,0.5652,0.56515,0.56515,45400000.0
2009-04-24 11:36:00,0.5652,0.56535,0.5651,0.5651,84000000.0
2009-04-24 11:37:00,0.56515,0.5653,0.56515,0.56515,17600000.0
2009-04-24 11:38:00,0.56515,0.56515,0.56515,0.56515,5800000.0
2009-04-24 11:39:00,0.5654,0.56565,0.56505,0.5653,161600000.0
2009-04-24 11:40:00,0.5655,0.56575,0.56535,0.5655,214000000.0
2009-04-24 11:41:00,0.5656,0.5656,0.56545,0.5655,113600000.0
2009-04-24 11:42:00,0.5656,0.5656,0.5654,0.56555,170800000.0
2009-04-24 11:43:00,0.5656,0.5656,0.56545,0.5655,106600000.0
2009-04-24 11:44:00,0.5655,0.5655,0.56505,0.5651,156200000.0
2009-04-24 11:45:00,0.5651,0.5653,0.5651,0.5653,20800000.0
2009-04-24 11:46:00,0.56525,0.56525,0.56525,0.56525,5800000.0
2009-04-24 11:47:00,0.56525,0.5653,0.56525,0.5653,6000000.0
2009-04-24 11:48:00,0.5653,0.5654,0.5653,0.5654,10800000.0
2009-04-24 11:49:00,0.56535,0.56535,0.5653,0.56535,7200000.0
2009-04-24 11:50:00,0.5653,0.56535,0.5653,0.5653,6800000.0
2009-04-24 11:51:00,0.56535,0.56555,0.5653,0.5655,131200000.0
2009-04-24 11:52:00,0.5655,0.5657,0.5655,0.5655,119200000.0
2009-04-24 11:53:00,0.5655,0.56555,0.5655,0.5655,82000000.0
2009-04-24 11:54:00,0.5655,0.5656,0.5654,0.5655,149800000.0
2009-04-24 11:55:00,0.5655,0.5655,0.56525,0.5654,141600000.0
2009-04-24 11:56:00,0.5654,0.5655,0.5654,0.56545,64400000.0
2009-04-24 11:57:00,0.5655,0.5657,0.5655,0.5655,20200000.0
2009-04-24 11:58:00,0.5657,0.5657,0.5655,0.5657,68000000.0
2009-04-24 11:59:00,0.5657,0.5657,0.5655,0.5657,23400000.0
2009-04-24 12:00:00,0.5656,0.5657,0.5656,0.5657,30600000.0
2009-04-24 12:01:00,0.5657,0.5657,0.5656,0.5656,19200000.0
2009-04-24 12:02:00,0.5656,0.5656,0.5656,0.5656,24800000.0
2009-04-24 12:03:00,0.5656,0.56575,0.5656,0.56575,60600000.0
2009-04-24 12:04:00,0.5657,0.5657,0.56555,0.5656,43400000.0
2009-04-24 12:05:00,0.5655,0.5655,0.5655,0.5655,13400000.0
2009-04-24 12:06:00,0.5655,0.5655,0.5655,0.5655,22000000.0
2009-04-24 12:07:00,0.5655,0.5657,0.5655,0.56555,70000000.0
2009-04-24 12:08:00,0.5656,0.5656,0.5655,0.56555,33800000.0
2009-04-24 12:09:00,0.56547,0.56547,0.56537,0.56537,27800000.0
2009-04-24 12:10:00,0.5654,0.56562,0.56514,0.56516,19000000.0
2009-04-24 12:11:00,0.56555,0.56555,0.56555,0.56555,4200000.0
2009-04-24 12:12:00,0.56495,0.5654,0.56488,0.56529,146800000.0
2009-04-24 12:13:00,0.56555,0.56555,0.5655,0.5655,7600000.0
2009-04-24 12:14:00,0.5655,0.5655,0.5655,0.5655,3400000.0
2009-04-24 12:15:00,0.56532,0.56542,0.56511,0.56524,65800000.0
2009-04-24 12:16:00,0.5655,0.5655,0.5655,0.5655,10000000.0
2009-04-24 12:17:00,0.5652,0.56532,0.56516,0.56519,44800000.0
2009-04-24 12:18:00,0.5654,0.5654,0.5652,0.5652,41800000.0
2009-04-24 12:19:00,0.56515,0.56515,0.56515,0.56515,5800000.0
2009-04-24 12:20:00,0.5653,0.5655,0.5653,0.5654,10800000.0
2009-04-24 12:21:00,0.5653,0.5654,0.5651,0.5652,86600000.0
2009-04-24 12:22:00,0.5652,0.5653,0.5652,0.5653,38200000.0
2009-04-24 12:23:00,0.5653,0.5654,0.5653,0.5654,19200000.0
2009-04-24 12:24:00,0.5654,0.5655,0.5654,0.5655,40000000.0
2009-04-24 12:25:00,0.5655,0.5656,0.5655,0.5656,19200000.0
2009-04-24 12:26:00,0.56555,0.56555,0.56555,0.56555,1000000.0
2009-04-24 12:27:00,0.56555,0.56555,0.56555,0.56555,1000000.0
2009-04-24 12:28:00,0.56555,0.5656,0.56555,0.5656,12200000.0
2009-04-24 12:29:00,0.5656,0.5656,0.56555,0.56555,4200000.0
2009-04-24 12:30:00,0.5656,0.56565,0.5656,0.5656,16200000.0
2009-04-24 12:31:00,0.5656,0.5656,0.5656,0.5656,4000000.0
2009-04-24 12:32:00,0.5656,0.5657,0.56545,0.5657,104300000.0
2009-04-24 12:33:00,0.5657,0.56615,0.5657,0.56605,45000000.0
2009-04-24 12:34:00,0.56615,0.5662,0.56605,0.5662,32400000.0
2009-04-24 12:35:00,0.5662,0.5662,0.56605,0.5661,19400000.0
2009-04-24 12:36:00,0.56615,0.5664,0.56615,0.56625,86600000.0
2009-04-24 12:37:00,0.5664,0.567,0.5664,0.5667,231000000.0
2009-04-24 12:38:00,0.56695,0.5672,0.5668,0.567,172600000.0
2009-04-24 12:39:00,0.56745,0.568,0.56745,0.5677,126000000.0
2009-04-24 12:40:00,0.5675,0.5677,0.5675,0.5675,118600000.0
2009-04-24 12:41:00,0.5676,0.5677,0.5675,0.56755,33200000.0
2009-04-24 12:42:00,0.56725,0.56743,0.56704,0.56736,59600000.0
2009-04-24 12:43:00,0.5676,0.5677,0.5671,0.5676,249800000.0
2009-04-24 12:44:00,0.5676,0.5676,0.5672,0.5672,216000000.0
2009-04-24 12:45:00,0.5672,0.5678,0.5672,0.5676,150600000.0
2009-04-24 12:46:00,0.5676,0.5677,0.5675,0.5675,83000000.0
2009-04-24 12:47:00,0.5677,0.5678,0.5675,0.5675,94000000.0
2009-04-24 12:48:00,0.5675,0.5675,0.5675,0.5675,24200000.0
2009-04-24 12:49:00,0.5675,0.5675,0.5675,0.5675,8400000.0
2009-04-24 12:50:00,0.5675,0.5675,0.5671,0.5673,112000000.0
2009-04-24 12:51:00,0.5673,0.5673,0.5673,0.5673,42000000.0
2009-04-24 12:52:00,0.56707,0.56727,0.56707,0.56715,105800000.0
2009-04-24 12:53:00,0.5673,0.5673,0.5673,0.5673,4200000.0
2009-04-24 12:54:00,0.5673,0.5673,0.5673,0.5673,18800000.0
2009-04-24 12:55:00,0.5673,0.5673,0.5673,0.5673,5200000.0
2009-04-24 12:56:00,0.5673,0.5673,0.5673,0.5673,5200000.0
2009-04-24 12:57:00,0.5673,0.5673,0.5673,0.5673,17800000.0
2009-04-24 12:58:00,0.56715,0.56715,0.567,0.567,72000000.0
2009-04-24 12:59:00,0.5669,0.5669,0.5669,0.5669,11600000.0
2009-04-24 13:00:00,0.5669,0.5669,0.56675,0.5668,95800000.0
2009-04-24 13:01:00,0.5668,0.5668,0.5666,0.5668,54800000.0
2009-04-24 13:02:00,0.56669,0.56689,0.56659,0.56678,68000000.0
2009-04-24 13:03:00,0.5668,0.5668,0.5668,0.5668,14800000.0
2009-04-24 13:04:00,0.56675,0.56675,0.56675,0.56675,5800000.0
2009-04-24 13:05:00,0.56675,0.5669,0.5667,0.5667,37600000.0
2009-04-24 13:06:00,0.56675,0.5676,0.56675,0.5672,203200000.0
2009-04-24 13:07:00,0.56735,0.56775,0.56735,0.5677,68200000.0
2009-04-24 13:08:00,0.5677,0.568,0.5677,0.5679,50800000.0
2009-04-24 13:09:00,0.56795,0.5683,0.5679,0.5681,115200000.0
2009-04-24 13:10:00,0.5681,0.5682,0.56785,0.56785,179000000.0
2009-04-24 13:11:00,0.5681,0.5682,0.5678,0.5678,132800000.0
2009-04-24 13:12:00,0.568,0.568,0.5678,0.5678,93400000.0
2009-04-24 13:13:00,0.5678,0.568,0.5678,0.5679,86800000.0
2009-04-24 13:14:00,0.5679,0.5679,0.56785,0.56785,27200000.0
2009-04-24 13:15:00,0.5679,0.568,0.56765,0.5677,182400000.0
2009-04-24 13:16:00,0.5677,0.5677,0.5672,0.5672,55800000.0
2009-04-24 13:17:00,0.5674,0.56755,0.5672,0.56725,18600000.0
2009-04-24 13:18:00,0.5672,0.56735,0.5672,0.56735,10800000.0
2009-04-24 13:19:00,0.5674,0.5674,0.56735,0.5674,3600000.0
2009-04-24 13:20:00,0.5674,0.56745,0.5673,0.5673,14400000.0
2009-04-24 13:21:00,0.5673,0.56745,0.5673,0.5674,37000000.0
2009-04-24 13:22:00,0.5674,0.5676,0.5671,0.5673,176000000.0
2009-04-24 13:23:00,0.5672,0.5678,0.56705,0.5677,258600000.0
2009-04-24 13:24:00,0.5677,0.5677,0.5674,0.5675,92000000.0
2009-04-24 13:25:00,0.5675,0.5677,0.5668,0.5675,217800000.0
2009-04-24 13:26:00,0.56745,0.5677,0.56715,0.56725,146400000.0
2009-04-24 13:27:00,0.56725,0.5676,0.5669,0.56705,185200000.0
2009-04-24 13:28:00,0.56715,0.5678,0.56705,0.5677,160600000.0
2009-04-24 13:29:00,0.56775,0.5678,0.5677,0.5677,58000000.0
2009-04-24 13:30:00,0.56775,0.56775,0.5677,0.5677,46800000.0
2009-04-24 13:31:00,0.5677,0.5677,0.5672,0.56745,48800000.0
2009-04-24 13:32:00,0.5674,0.5674,0.5673,0.56735,53800000.0
2009-04-24 13:33:00,0.56715,0.5672,0.5671,0.56715,79000000.0
2009-04-24 13:34:00,0.56715,0.56735,0.56715,0.56735,75000000.0
2009-04-24 13:35:00,0.5673,0.5673,0.56685,0.5669,128200000.0
2009-04-24 13:36:00,0.567,0.5673,0.567,0.56725,85400000.0
2009-04-24 13:37:00,0.5673,0.56765,0.5673,0.56765,105000000.0
2009-04-24 13:38:00,0.56765,0.5677,0.56765,0.5677,24800000.0
2009-04-24 13:39:00,0.5677,0.5678,0.5674,0.5677,218800000.0
2009-04-24 13:40:00,0.5678,0.5678,0.5676,0.5676,100000000.0
2009-04-24 13:41:00,0.5676,0.5677,0.56705,0.5671,174200000.0
2009-04-24 13:42:00,0.567,0.5673,0.567,0.5671,141200000.0
2009-04-24 13:43:00,0.56705,0.5671,0.56685,0.56685,111800000.0
2009-04-24 13:44:00,0.5668,0.5669,0.5667,0.5668,77200000.0
2009-04-24 13:45:00,0.5668,0.5669,0.5667,0.5669,69200000.0
2009-04-24 13:46:00,0.5669,0.5672,0.5669,0.5669,125800000.0
2009-04-24 13:47:00,0.5669,0.56705,0.5669,0.56705,77600000.0
2009-04-24 13:48:00,0.5672,0.5675,0.56695,0.5675,90400000.0
2009-04-24 13:49:00,0.56755,0.5676,0.56735,0.56735,67800000.0
2009-04-24 13:50:00,0.5675,0.5676,0.5674,0.5676,53600000.0
2009-04-24 13:51:00,0.5676,0.5676,0.5669,0.5672,95000000.0
2009-04-24 13:52:00,0.56714,0.5676,0.56687,0.56687,20400000.0
2009-04-24 13:53:00,0.5673,0.5676,0.5673,0.5676,62400000.0
2009-04-24 13:54:00,0.5674,0.5675,0.56705,0.5671,110000000.0
2009-04-24 13:55:00,0.56705,0.5672,0.56695,0.567,39800000.0
2009-04-24 13:56:00,0.567,0.5675,0.567,0.5675,59800000.0
2009-04-24 13:57:00,0.5675,0.5677,0.56735,0.5677,14400000.0
2009-04-24 13:58:00,0.5675,0.5676,0.56725,0.56735,26800000.0
2009-04-24 13:59:00,0.56735,0.5675,0.5672,0.5672,116600000.0
2009-04-24 14:00:00,0.5672,0.5673,0.5672,0.5673,34600000.0
2009-04-24 14:01:00,0.5672,0.5672,0.5672,0.5672,10000000.0
2009-04-24 14:02:00,0.56672,0.56743,0.56672,0.56695,120000000.0
2009-04-24 14:03:00,0.56715,0.5673,0.56715,0.5673,53200000.0
2009-04-24 14:04:00,0.5673,0.5675,0.5672,0.5672,169800001.0
2009-04-24 14:05:00,0.5672,0.5673,0.56715,0.56715,78600000.0
2009-04-24 14:06:00,0.56715,0.5674,0.56715,0.5674,99800000.0
2009-04-24 14:07:00,0.5674,0.5674,0.56715,0.5672,38800000.0
2009-04-24 14:08:00,0.5671,0.56715,0.5671,0.56715,19200000.0
2009-04-24 14:09:00,0.5673,0.5673,0.56715,0.56715,7400000.0
2009-04-24 14:10:00,0.5671,0.56715,0.5671,0.56715,12400000.0
2009-04-24 14:11:00,0.5672,0.5672,0.5671,0.56715,19200000.0
2009-04-24 14:12:00,0.5672,0.5675,0.5672,0.5675,51800000.0
2009-04-24 14:13:00,0.5675,0.5676,0.5673,0.5676,98800000.0
2009-04-24 14:14:00,0.56775,0.5678,0.5676,0.5676,72200000.0
2009-04-24 14:15:00,0.5677,0.5677,0.56745,0.5676,90600000.0
2009-04-24 14:16:00,0.5676,0.5679,0.56755,0.56765,141600000.0
2009-04-24 14:17:00,0.56765,0.5678,0.56765,0.5678,23000000.0
2009-04-24 14:18:00,0.5678,0.5678,0.5676,0.5676,148400000.0
2009-04-24 14:19:00,0.5677,0.5678,0.5677,0.5677,42600000.0
2009-04-24 14:20:00,0.5677,0.5677,0.5677,0.5677,4000000.0
2009-04-24 14:21:00,0.5677,0.5677,0.5677,0.5677,5800000.0
2009-04-24 14:22:00,0.5677,0.5678,0.5677,0.5678,14000000.0
2009-04-24 14:23:00,0.5678,0.568,0.5678,0.568,5000000.0
2009-04-24 14:24:00,0.568,0.568,0.5676,0.5676,125400000.0
2009-04-24 14:25:00,0.5676,0.5676,0.56755,0.5676,105800000.0
2009-04-24 14:26:00,0.5676,0.5676,0.5676,0.5676,19000000.0
2009-04-24 14:27:00,0.5676,0.5676,0.56755,0.56755,2400000.0
2009-04-24 14:28:00,0.56775,0.5678,0.5675,0.5675,26200000.0
2009-04-24 14:29:00,0.56755,0.56765,0.5675,0.56765,9400000.0
2009-04-24 14:30:00,0.5676,0.5679,0.56725,0.56765,24400000.0
2009-04-24 14:31:00,0.56765,0.56765,0.5675,0.56765,9200000.0
2009-04-24 14:32:00,0.56765,0.56765,0.5675,0.5675,3400000.0
2009-04-24 14:33:00,0.5675,0.5675,0.5672,0.5672,6600000.0
2009-04-24 14:34:00,0.5671,0.5672,0.56705,0.5671,12600000.0
2009-04-24 14:35:00,0.56705,0.56705,0.5667,0.567,6400000.0
2009-04-24 14:36:00,0.567,0.5675,0.567,0.5671,32600000.0
2009-04-24 14:37:00,0.56705,0.5671,0.56675,0.56675,23000000.0
2009-04-24 14:38:00,0.5667,0.56675,0.56665,0.5667,22600000.0
2009-04-24 14:39:00,0.5667,0.5667,0.5666,0.5667,11800000.0
2009-04-24 14:40:00,0.5666,0.56685,0.5666,0.5667,19400000.0
2009-04-24 14:41:00,0.5667,0.56675,0.5667,0.5667,12800000.0
2009-04-24 14:42:00,0.5667,0.5667,0.56665,0.5667,6600000.0
2009-04-24 14:43:00,0.56658,0.5666,0.56652,0.56652,19200000.0
2009-04-24 14:44:00,0.5667,0.5669,0.5665,0.5666,27200000.0
2009-04-24 14:45:00,0.5668,0.5672,0.5668,0.5672,28000000.0
2009-04-24 14:46:00,0.5671,0.5671,0.5671,0.5671,6400000.0
2009-04-24 14:47:00,0.5671,0.5675,0.5671,0.5674,38600000.0
2009-04-24 14:48:00,0.5675,0.5677,0.5675,0.5677,8400000.0
2009-04-24 14:49:00,0.56775,0.56795,0.56775,0.56775,17800000.0
2009-04-24 14:50:00,0.5678,0.5682,0.56775,0.568,16600000.0
2009-04-24 14:51:00,0.56805,0.5681,0.56805,0.5681,14400000.0
2009-04-24 14:52:00,0.5682,0.5682,0.5681,0.5682,5200000.0
2009-04-24 14:53:00,0.5684,0.5684,0.56775,0.56775,23200000.0
2009-04-24 14:54:00,0.5679,0.5684,0.5678,0.5683,19200000.0
2009-04-24 14:55:00,0.56835,0.5685,0.56835,0.5685,13600000.0
2009-04-24 14:56:00,0.5685,0.5686,0.5684,0.5685,21600000.0
2009-04-24 14:57:00,0.5685,0.5687,0.56845,0.56845,31800000.0
2009-04-24 14:58:00,0.56845,0.56845,0.56825,0.5684,30200000.0
2009-04-24 14:59:00,0.56835,0.56835,0.5683,0.56835,5200000.0
2009-04-24 15:00:00,0.56835,0.5684,0.56835,0.5684,17200000.0
2009-04-24 15:01:00,0.56845,0.5686,0.56845,0.5686,46200000.0
2009-04-24 15:02:00,0.5686,0.5688,0.56855,0.5688,172200000.0
2009-04-24 15:03:00,0.5688,0.56905,0.5688,0.56885,24400000.0
2009-04-24 15:04:00,0.56885,0.569,0.56885,0.56885,48400000.0
2009-04-24 15:05:00,0.56885,0.5689,0.5686,0.5687,48400000.0
2009-04-24 15:06:00,0.5687,0.5688,0.5686,0.5688,68600000.0
2009-04-24 15:07:00,0.5688,0.5689,0.56865,0.5688,70600000.0
2009-04-24 15:08:00,0.5688,0.56895,0.5688,0.5688,36800000.0
2009-04-24 15:09:00,0.5688,0.56915,0.5688,0.56915,129800000.0
2009-04-24 15:10:00,0.5692,0.56995,0.5692,0.5696,305800000.0
2009-04-24 15:11:00,0.5696,0.5696,0.569,0.5692,197000000.0
2009-04-24 15:12:00,0.5692,0.5693,0.56895,0.5693,179800000.0
2009-04-24 15:13:00,0.5692,0.5693,0.5692,0.5693,50200000.0
2009-04-24 15:14:00,0.5693,0.5693,0.56885,0.5693,70000000.0
2009-04-24 15:15:00,0.56925,0.56935,0.56905,0.5693,57400000.0
2009-04-24 15:16:00,0.5693,0.5693,0.569,0.56905,69000000.0
2009-04-24 15:17:00,0.56905,0.57015,0.56905,0.5696,264000000.0
2009-04-24 15:18:00,0.5698,0.56985,0.5697,0.5698,88600000.0
2009-04-24 15:19:00,0.5698,0.5701,0.56945,0.5697,180600000.0
2009-04-24 15:20:00,0.5697,0.57045,0.5696,0.57035,123800000.0
2009-04-24 15:21:00,0.57035,0.57085,0.57005,0.5703,137000000.0
2009-04-24 15:22:00,0.57035,0.5708,0.57025,0.5707,183800000.0
2009-04-24 15:23:00,0.57065,0.57065,0.5702,0.5702,192399999.0
2009-04-24 15:24:00,0.5702,0.5704,0.5702,0.5702,413200000.0
2009-04-24 15:25:00,0.5704,0.5704,0.57,0.5701,142000000.0
2009-04-24 15:26:00,0.57,0.5701,0.56995,0.57005,104200000.0
2009-04-24 15:27:00,0.57005,0.57005,0.57,0.57,28600000.0
2009-04-24 15:28:00,0.57005,0.5701,0.57,0.57,38600000.0
2009-04-24 15:29:00,0.5701,0.5701,0.5701,0.5701,7200000.0
2009-04-24 15:30:00,0.5701,0.57015,0.57,0.57,23600000.0
2009-04-24 15:31:00,0.57015,0.5703,0.5701,0.5703,14400000.0
2009-04-24 15:32:00,0.57025,0.57025,0.5702,0.5702,14400000.0
2009-04-24 15:33:00,0.5702,0.57115,0.5702,0.57035,110200000.0
2009-04-24 15:34:00,0.5704,0.5708,0.57,0.5701,111800000.0
2009-04-24 15:35:00,0.5701,0.5703,0.57,0.5701,148800000.0
2009-04-24 15:36:00,0.57005,0.5701,0.57,0.57,72800000.0
2009-04-24 15:37:00,0.57,0.5705,0.57,0.5702,132600000.0
2009-04-24 15:38:00,0.57015,0.5705,0.57015,0.5703,131200000.0
2009-04-24 15:39:00,0.5703,0.5703,0.57005,0.5702,175000000.0
2009-04-24 15:40:00,0.57015,0.5704,0.57,0.57015,225600000.0
2009-04-24 15:41:00,0.57025,0.5703,0.5701,0.5702,141000000.0
2009-04-24 15:42:00,0.5702,0.5702,0.57,0.5702,61200000.0
2009-04-24 15:43:00,0.5702,0.5707,0.5702,0.57045,53800000.0
2009-04-24 15:44:00,0.57045,0.5707,0.5703,0.5706,108000000.0
2009-04-24 15:45:00,0.5707,0.5707,0.57035,0.5704,77800000.0
2009-04-24 15:46:00,0.57035,0.5704,0.5701,0.57025,83800000.0
2009-04-24 15:47:00,0.57025,0.5707,0.57025,0.5705,129000000.0
2009-04-24 15:48:00,0.5705,0.5705,0.5703,0.57045,120000000.0
2009-04-24 15:49:00,0.57045,0.5707,0.57045,0.5707,155400000.0
2009-04-24 15:50:00,0.5707,0.57105,0.57045,0.571,218800000.0
2009-04-24 15:51:00,0.57095,0.57125,0.57075,0.57075,142000000.0
2009-04-24 15:52:00,0.57085,0.5711,0.5707,0.5707,98200000.0
2009-04-24 15:53:00,0.57065,0.5708,0.57065,0.5708,109400000.0
2009-04-24 15:54:00,0.5708,0.5708,0.5704,0.5705,223000000.0
2009-04-24 15:55:00,0.5705,0.5706,0.5704,0.57055,136200000.0
2009-04-24 15:56:00,0.5706,0.5709,0.57055,0.5708,149800000.0
2009-04-24 15:57:00,0.5708,0.5711,0.5706,0.57095,255400000.0
2009-04-24 15:58:00,0.571,0.57135,0.57075,0.57115,148800000.0
2009-04-24 15:59:00,0.5713,0.5713,0.57095,0.5713,189400000.0
2009-04-24 16:00:00,0.57125,0.57125,0.571,0.57105,22400000.0
2009-04-24 16:01:00,0.57115,0.5715,0.57115,0.5715,4600000.0
2009-04-24 16:02:00,0.57145,0.5719,0.57115,0.5719,110200000.0
2009-04-24 16:03:00,0.5719,0.57205,0.5719,0.572,75800000.0
2009-04-24 16:04:00,0.5719,0.5719,0.5715,0.57175,111600000.0
2009-04-24 16:05:00,0.57175,0.5719,0.57165,0.5717,160800000.0
2009-04-24 16:06:00,0.57165,0.5719,0.5716,0.5718,232200000.0
2009-04-24 16:07:00,0.5718,0.57185,0.5714,0.5717,276800000.0
2009-04-24 16:08:00,0.57155,0.5717,0.57155,0.5717,59200000.0
2009-04-24 16:09:00,0.5716,0.5717,0.57075,0.5709,279400000.0
2009-04-24 16:10:00,0.5709,0.5712,0.5707,0.5707,316400000.0
2009-04-24 16:11:00,0.5707,0.5708,0.57025,0.57025,271799999.0
2009-04-24 16:12:00,0.57025,0.5707,0.57025,0.5707,320000002.0
2009-04-24 16:13:00,0.5707,0.5708,0.5702,0.5705,122400000.0
2009-04-24 16:14:00,0.5705,0.5706,0.5703,0.5706,97000000.0
2009-04-24 16:15:00,0.5706,0.5706,0.5695,0.57,193800000.0
2009-04-24 16:16:00,0.57,0.5705,0.57,0.5704,215800000.0
2009-04-24 16:17:00,0.5703,0.5705,0.57015,0.5703,308700000.0
2009-04-24 16:18:00,0.5703,0.5704,0.5702,0.5702,129800000.0
2009-04-24 16:19:00,0.5702,0.5703,0.5699,0.56995,163000000.0
2009-04-24 16:20:00,0.5699,0.5699,0.5699,0.5699,36800000.0
2009-04-24 16:21:00,0.56995,0.56995,0.56945,0.5695,122600000.0
2009-04-24 16:22:00,0.56945,0.5697,0.56945,0.56945,124600000.0
2009-04-24 16:23:00,0.56945,0.56945,0.56925,0.56935,116800000.0
2009-04-24 16:24:00,0.5694,0.5695,0.56885,0.5692,280800000.0
2009-04-24 16:25:00,0.5692,0.5693,0.5686,0.5691,270400000.0
2009-04-24 16:26:00,0.5691,0.5692,0.5689,0.5692,48000000.0
2009-04-24 16:27:00,0.5692,0.5692,0.56895,0.569,44600000.0
2009-04-24 16:28:00,0.56895,0.5696,0.56895,0.5696,64600000.0
2009-04-24 16:29:00,0.5694,0.5695,0.5693,0.5693,36000000.0
2009-04-24 16:30:00,0.5693,0.57,0.5693,0.57,84200000.0
2009-04-24 16:31:00,0.5699,0.57,0.56975,0.5699,120800000.0
2009-04-24 16:32:00,0.5699,0.5702,0.5699,0.5701,90200000.0
2009-04-24 16:33:00,0.5701,0.5701,0.5695,0.5697,139000000.0
2009-04-24 16:34:00,0.5697,0.5701,0.5697,0.57,53200000.0
2009-04-24 16:35:00,0.57005,0.5703,0.57005,0.57015,45200000.0
2009-04-24 16:36:00,0.5702,0.5702,0.57015,0.57015,67000000.0
2009-04-24 16:37:00,0.57015,0.5703,0.5697,0.5699,165100000.0
2009-04-24 16:38:00,0.56985,0.5699,0.56975,0.56975,116000000.0
2009-04-24 16:39:00,0.5698,0.5698,0.5697,0.5697,46400000.0
2009-04-24 16:40:00,0.5697,0.5698,0.5697,0.5698,58000000.0
2009-04-24 16:41:00,0.56975,0.5698,0.56955,0.56955,110600000.0
2009-04-24 16:42:00,0.56955,0.56955,0.56955,0.56955,5800000.0
2009-04-24 16:43:00,0.56965,0.56995,0.56955,0.56995,31600000.0
2009-04-24 16:44:00,0.56985,0.5699,0.56975,0.5699,16600000.0
2009-04-24 16:45:00,0.5699,0.5699,0.5698,0.5698,16600000.0
2009-04-24 16:46:00,0.5699,0.5699,0.56965,0.5698,38800000.0
2009-04-24 16:47:00,0.5698,0.5698,0.56965,0.5698,31000000.0
2009-04-24 16:48:00,0.5698,0.5698,0.56965,0.5698,35000000.0
2009-04-24 16:49:00,0.5698,0.57,0.56965,0.5699,59400000.0
2009-04-24 16:50:00,0.5699,0.5701,0.5699,0.57,22400000.0
2009-04-24 16:51:00,0.57,0.57,0.56985,0.57,14400000.0
2009-04-24 16:52:00,0.57,0.57025,0.5698,0.57,92600000.0
2009-04-24 16:53:00,0.57,0.57025,0.5699,0.57005,117600000.0
2009-04-24 16:54:00,0.57005,0.57005,0.56975,0.57,94600000.0
2009-04-24 16:55:00,0.57,0.5702,0.5697,0.57,94800000.0
2009-04-24 16:56:00,0.5701,0.5701,0.56975,0.56975,39600000.0
2009-04-24 16:57:00,0.56975,0.5707,0.56975,0.5707,207800000.0
2009-04-24 16:58:00,0.5707,0.5707,0.57035,0.5706,81400000.0
2009-04-24 16:59:00,0.5706,0.571,0.57015,0.571,292800000.0
2009-04-24 17:00:00,0.5711,0.5711,0.5708,0.5708,84000000.0
2009-04-24 17:01:00,0.5709,0.5713,0.5709,0.5712,200200000.0
2009-04-24 17:02:00,0.5712,0.5714,0.57095,0.571,112400000.0
2009-04-24 17:03:00,0.571,0.5711,0.571,0.5711,61400000.0
2009-04-24 17:04:00,0.5711,0.5715,0.57085,0.571,276600001.0
2009-04-24 17:05:00,0.571,0.5711,0.571,0.571,115800000.0
2009-04-24 17:06:00,0.5712,0.5712,0.57065,0.5707,163000000.0
2009-04-24 17:07:00,0.5707,0.5708,0.5707,0.5707,138600000.0
2009-04-24 17:08:00,0.57075,0.5709,0.57075,0.5708,60400000.0
2009-04-24 17:09:00,0.571,0.5715,0.571,0.5712,262600000.0
2009-04-24 17:10:00,0.5712,0.5714,0.5711,0.5713,268600000.0
2009-04-24 17:11:00,0.5713,0.57155,0.5712,0.5713,191800000.0
2009-04-24 17:12:00,0.5713,0.5713,0.5713,0.5713,20000000.0
2009-04-24 17:13:00,0.5713,0.5714,0.571,0.5712,439400002.0
2009-04-24 17:14:00,0.5712,0.5714,0.5711,0.5712,247800000.0
2009-04-24 17:15:00,0.5712,0.5713,0.5711,0.5712,246000000.0
2009-04-24 17:16:00,0.57125,0.5713,0.57115,0.5713,151000000.0
2009-04-24 17:17:00,0.57145,0.5718,0.57145,0.5718,96000000.0
2009-04-24 17:18:00,0.5718,0.5722,0.57145,0.5718,218800001.0
2009-04-24 17:19:00,0.57155,0.5721,0.57155,0.5718,258000000.0
2009-04-24 17:20:00,0.57175,0.57175,0.57145,0.5715,58400000.0
2009-04-24 17:21:00,0.5715,0.5715,0.571,0.5715,198600002.0
2009-04-24 17:22:00,0.5715,0.5715,0.5711,0.5715,116600000.0
2009-04-24 17:23:00,0.5715,0.5717,0.57125,0.5713,64600000.0
2009-04-24 17:24:00,0.5713,0.5713,0.5712,0.5712,30400000.0
2009-04-24 17:25:00,0.5712,0.5713,0.5711,0.5711,75600000.0
2009-04-24 17:26:00,0.5711,0.5714,0.5711,0.5714,55000000.0
2009-04-24 17:27:00,0.57145,0.57145,0.57135,0.5714,51600000.0
2009-04-24 17:28:00,0.5715,0.57155,0.5712,0.5712,118000000.0
2009-04-24 17:29:00,0.5713,0.5716,0.5712,0.57155,104800000.0
2009-04-24 17:30:00,0.5716,0.57175,0.57115,0.57125,131400000.0
2009-04-24 17:31:00,0.57125,0.5714,0.57115,0.57115,217400000.0
2009-04-24 17:32:00,0.5712,0.5714,0.57095,0.5713,78600001.0
2009-04-24 17:33:00,0.5713,0.57145,0.57105,0.57115,190600000.0
2009-04-24 17:34:00,0.57115,0.5718,0.57115,0.5718,54000000.0
2009-04-24 17:35:00,0.5718,0.5718,0.5716,0.5716,72400000.0
2009-04-24 17:36:00,0.5717,0.5717,0.57165,0.57165,6600000.0
2009-04-24 17:37:00,0.57165,0.5718,0.57165,0.5718,10600000.0
2009-04-24 17:38:00,0.57185,0.57185,0.5717,0.5717,14600000.0
2009-04-24 17:39:00,0.5718,0.5718,0.57165,0.57165,24400000.0
2009-04-24 17:40:00,0.57157,0.57157,0.57125,0.57144,32000000.0
2009-04-24 17:41:00,0.5717,0.5718,0.57165,0.5718,14400000.0
2009-04-24 17:42:00,0.5718,0.57215,0.57165,0.5717,175800000.0
2009-04-24 17:43:00,0.5717,0.5717,0.5712,0.5712,80800000.0
2009-04-24 17:44:00,0.57125,0.57125,0.57105,0.57105,40600000.0
2009-04-24 17:45:00,0.57115,0.57165,0.57115,0.57165,20800000.0
2009-04-24 17:46:00,0.5716,0.57195,0.57145,0.57155,194400000.0
2009-04-24 17:47:00,0.5716,0.5717,0.57155,0.57165,43400000.0
2009-04-24 17:48:00,0.57185,0.57205,0.57165,0.5718,119000000.0
2009-04-24 17:49:00,0.5718,0.57185,0.57155,0.57155,51400000.0
2009-04-24 17:50:00,0.57155,0.57175,0.57125,0.5713,102400000.0
2009-04-24 17:51:00,0.5713,0.5713,0.5713,0.5713,32400000.0
2009-04-24 17:52:00,0.5713,0.5715,0.5712,0.5712,134400000.0
2009-04-24 17:53:00,0.5712,0.5714,0.5712,0.5712,170600000.0
2009-04-24 17:54:00,0.5712,0.5715,0.571,0.5713,108200000.0
2009-04-24 17:55:00,0.5713,0.5715,0.5712,0.5712,72400000.0
2009-04-24 17:56:00,0.57115,0.5714,0.57115,0.57125,43000000.0
2009-04-24 17:57:00,0.57125,0.57205,0.57125,0.57175,84400000.0
2009-04-24 17:58:00,0.57175,0.57215,0.57135,0.5718,236400000.0
2009-04-24 17:59:00,0.5717,0.5719,0.57145,0.5718,114800000.0
2009-04-24 18:00:00,0.57175,0.5718,0.57135,0.5718,117400000.0
2009-04-24 18:01:00,0.5718,0.57245,0.5718,0.5722,74600000.0
2009-04-24 18:02:00,0.5722,0.5722,0.57175,0.572,166600000.0
2009-04-24 18:03:00,0.572,0.57265,0.57195,0.5725,72600000.0
2009-04-24 18:04:00,0.5725,0.57295,0.5725,0.5727,66400000.0
2009-04-24 18:05:00,0.5727,0.5727,0.57245,0.57245,64600000.0
2009-04-24 18:06:00,0.57245,0.57255,0.57245,0.57255,88200000.0
2009-04-24 18:07:00,0.57255,0.5728,0.57255,0.5728,41200000.0
2009-04-24 18:08:00,0.5728,0.57285,0.57255,0.5726,112200000.0
2009-04-24 18:09:00,0.5726,0.57265,0.57205,0.57255,125000000.0
2009-04-24 18:10:00,0.5726,0.5726,0.57215,0.57215,117600000.0
2009-04-24 18:11:00,0.57215,0.57225,0.5721,0.57225,89200000.0
2009-04-24 18:12:00,0.57225,0.57225,0.57215,0.57215,17800000.0
2009-04-24 18:13:00,0.57215,0.57215,0.572,0.572,43800000.0
2009-04-24 18:14:00,0.572,0.5721,0.572,0.5721,44400000.0
2009-04-24 18:15:00,0.572,0.5722,0.572,0.57215,57000000.0
2009-04-24 18:16:00,0.5721,0.5721,0.5719,0.572,38000000.0
2009-04-24 18:17:00,0.572,0.572,0.57165,0.5718,83600000.0
2009-04-24 18:18:00,0.5718,0.5718,0.5718,0.5718,45400000.0
2009-04-24 18:19:00,0.5718,0.5719,0.5718,0.5718,14200000.0
2009-04-24 18:20:00,0.57195,0.57195,0.5718,0.5719,84800000.0
2009-04-24 18:21:00,0.5719,0.5719,0.5718,0.5719,24600000.0
2009-04-24 18:22:00,0.5718,0.5719,0.5718,0.5718,7800000.0
2009-04-24 18:23:00,0.57185,0.5719,0.5717,0.5717,17800000.0
2009-04-24 18:24:00,0.57185,0.5719,0.5717,0.57175,14800000.0
2009-04-24 18:25:00,0.57162,0.57169,0.57155,0.57155,18400000.0
2009-04-24 18:26:00,0.572,0.572,0.5718,0.5719,9400000.0
2009-04-24 18:27:00,0.57175,0.5719,0.57175,0.5719,17600000.0
2009-04-24 18:28:00,0.5719,0.5719,0.5717,0.5717,29400000.0
2009-04-24 18:29:00,0.5718,0.5718,0.5717,0.5718,23600000.0
2009-04-24 18:30:00,0.57165,0.57215,0.57165,0.5721,67600000.0
2009-04-24 18:31:00,0.5722,0.57235,0.5722,0.57235,31000000.0
2009-04-24 18:32:00,0.57235,0.57235,0.57225,0.57225,20600000.0
2009-04-24 18:33:00,0.5723,0.5723,0.57195,0.5722,62600000.0
2009-04-24 18:34:00,0.5722,0.5722,0.57175,0.5718,109800000.0
2009-04-24 18:35:00,0.5718,0.57195,0.5717,0.5717,192600000.0
2009-04-24 18:36:00,0.57165,0.572,0.57165,0.572,94600000.0
2009-04-24 18:37:00,0.57185,0.57185,0.57185,0.57185,9200000.0
2009-04-24 18:38:00,0.57205,0.57205,0.57205,0.57205,3400000.0
2009-04-24 18:39:00,0.5721,0.5721,0.5721,0.5721,4600000.0
2009-04-24 18:40:00,0.5721,0.57215,0.5721,0.57215,69800000.0
2009-04-24 18:41:00,0.5721,0.5726,0.5721,0.5726,202600000.0
2009-04-24 18:42:00,0.5725,0.5729,0.5721,0.57215,121800000.0
2009-04-24 18:43:00,0.57215,0.5722,0.5721,0.57215,44400000.0
2009-04-24 18:44:00,0.5721,0.5723,0.5721,0.5723,28800000.0
2009-04-24 18:45:00,0.5723,0.5723,0.57205,0.57205,38000000.0
2009-04-24 18:46:00,0.5721,0.5721,0.57195,0.57195,8400000.0
2009-04-24 18:47:00,0.57185,0.57185,0.57185,0.57185,9200000.0
2009-04-24 18:48:00,0.57185,0.5719,0.5717,0.5717,29800000.0
2009-04-24 18:49:00,0.57175,0.57185,0.57105,0.57105,66400000.0
2009-04-24 18:50:00,0.57105,0.5712,0.571,0.5711,41600000.0
2009-04-24 18:51:00,0.57105,0.5717,0.571,0.5717,134200000.0
2009-04-24 18:52:00,0.5717,0.57185,0.5716,0.5717,60800000.0
2009-04-24 18:53:00,0.5715,0.5716,0.5715,0.57155,62800000.0
2009-04-24 18:54:00,0.57155,0.57185,0.57155,0.5717,21000000.0
2009-04-24 18:55:00,0.5717,0.5717,0.5716,0.5716,23000000.0
2009-04-24 18:56:00,0.5716,0.5716,0.5716,0.5716,24600000.0
2009-04-24 18:57:00,0.5712,0.57152,0.5712,0.57141,82000000.0
2009-04-24 18:58:00,0.57165,0.5723,0.5716,0.5719,36400000.0
2009-04-24 18:59:00,0.57195,0.5723,0.5719,0.5723,43000000.0
2009-04-24 19:00:00,0.5723,0.5723,0.57175,0.57175,49000000.0
2009-04-24 19:01:00,0.57175,0.5718,0.57175,0.5718,9000000.0
2009-04-24 19:02:00,0.57175,0.57185,0.57175,0.57175,33800000.0
2009-04-24 19:03:00,0.5719,0.5719,0.5719,0.5719,4800000.0
2009-04-24 19:04:00,0.5719,0.5719,0.5719,0.5719,3200000.0
2009-04-24 19:05:00,0.5717,0.57183,0.57163,0.57177,69400000.0
2009-04-24 19:06:00,0.57154,0.5716,0.57153,0.5716,30000000.0
2009-04-24 19:07:00,0.572,0.572,0.5719,0.5719,27200000.0
2009-04-24 19:08:00,0.572,0.572,0.5719,0.572,16000000.0
2009-04-24 19:09:00,0.57169,0.57177,0.57148,0.57156,7400000.0
2009-04-24 19:10:00,0.57155,0.57204,0.57155,0.57204,25200000.0
2009-04-24 19:11:00,0.5719,0.5719,0.5718,0.5718,6400000.0
2009-04-24 19:12:00,0.5717,0.5717,0.5717,0.5717,16400000.0
2009-04-24 19:13:00,0.5718,0.5718,0.57165,0.57165,8200000.0
2009-04-24 19:14:00,0.57165,0.57165,0.57145,0.5716,80400000.0
2009-04-24 19:15:00,0.5716,0.5716,0.57145,0.57145,18000000.0
2009-04-24 19:16:00,0.57145,0.57145,0.57145,0.57145,10400000.0
2009-04-24 19:17:00,0.5712,0.57135,0.57114,0.57115,99800000.0
2009-04-24 19:18:00,0.5715,0.5717,0.5715,0.5717,23400000.0
2009-04-24 19:19:00,0.57165,0.57165,0.57165,0.57165,3400000.0
2009-04-24 19:20:00,0.57147,0.57155,0.57145,0.57155,37800000.0
2009-04-24 19:21:00,0.5717,0.5717,0.57135,0.5717,150000000.0
2009-04-24 19:22:00,0.5717,0.5717,0.57165,0.57165,8200000.0
2009-04-24 19:23:00,0.57165,0.57165,0.57165,0.57165,6800000.0
2009-04-24 19:24:00,0.57165,0.57165,0.57165,0.57165,6800000.0
2009-04-24 19:25:00,0.57165,0.57165,0.5715,0.5715,12200000.0
2009-04-24 19:26:00,0.57155,0.57155,0.57095,0.57125,125200000.0
2009-04-24 19:27:00,0.57125,0.57125,0.5712,0.5712,6000000.0
2009-04-24 19:28:00,0.57115,0.57115,0.57115,0.57115,3400000.0
2009-04-24 19:29:00,0.57105,0.5711,0.57105,0.57105,26800000.0
2009-04-24 19:30:00,0.57105,0.57105,0.571,0.571,7800000.0
2009-04-24 19:31:00,0.571,0.571,0.5706,0.5706,31600000.0
2009-04-24 19:32:00,0.57075,0.57075,0.57075,0.57075,2400000.0
2009-04-24 19:33:00,0.57068,0.57071,0.57045,0.57046,158400000.0
2009-04-24 19:34:00,0.57075,0.57075,0.57075,0.57075,1200000.0
2009-04-24 19:35:00,0.5707,0.5707,0.5707,0.5707,4400000.0
2009-04-24 19:36:00,0.57075,0.57075,0.57075,0.57075,1200000.0
2009-04-24 19:37:00,0.57075,0.57075,0.57075,0.57075,1200000.0
2009-04-24 19:38:00,0.57032,0.57048,0.57029,0.57037,11000000.0
2009-04-24 19:39:00,0.57075,0.57075,0.57075,0.57075,1200000.0
2009-04-24 19:40:00,0.57047,0.57088,0.57035,0.57088,40400000.0
2009-04-24 19:41:00,0.5708,0.5708,0.57065,0.57065,11600000.0
2009-04-24 19:42:00,0.5707,0.5709,0.5707,0.57085,75200000.0
2009-04-24 19:43:00,0.57085,0.57085,0.5708,0.5708,14000000.0
2009-04-24 19:44:00,0.5709,0.5709,0.5709,0.5709,2400000.0
2009-04-24 19:45:00,0.5709,0.5709,0.5709,0.5709,15600000.0
2009-04-24 19:46:00,0.5709,0.571,0.5709,0.571,14200000.0
2009-04-24 19:47:00,0.5709,0.5709,0.5709,0.5709,6800000.0
2009-04-24 19:48:00,0.57095,0.57115,0.57095,0.571,26200000.0
2009-04-24 19:49:00,0.57095,0.57095,0.57095,0.57095,5600000.0
2009-04-24 19:50:00,0.57095,0.57095,0.5708,0.5708,17000000.0
2009-04-24 19:51:00,0.5708,0.5708,0.57055,0.57055,12800000.0
2009-04-24 19:52:00,0.57045,0.57045,0.57045,0.57045,6800000.0
2009-04-24 19:53:00,0.57045,0.57065,0.57045,0.57065,19800000.0
2009-04-24 19:54:00,0.57065,0.57125,0.57065,0.57125,14000000.0
2009-04-24 19:55:00,0.57125,0.57135,0.5704,0.5708,91200000.0
2009-04-24 19:56:00,0.57085,0.5713,0.57085,0.5713,4800000.0
2009-04-24 19:57:00,0.57115,0.57145,0.5711,0.5712,38400000.0
2009-04-24 19:58:00,0.57135,0.57145,0.57125,0.57125,10600000.0
2009-04-24 19:59:00,0.5712,0.5712,0.5712,0.5712,2400000.0
2009-04-24 20:00:00,0.57115,0.57115,0.57035,0.57065,90200000.0
2009-04-24 20:01:00,0.57065,0.57105,0.57065,0.571,34400000.0
2009-04-24 20:02:00,0.5711,0.5716,0.5711,0.57155,57000000.0
2009-04-24 20:03:00,0.57155,0.57165,0.57155,0.5716,33200000.0
2009-04-24 20:04:00,0.5715,0.5716,0.5714,0.5714,40800000.0
2009-04-24 20:05:00,0.57155,0.57185,0.5714,0.5714,46000000.0
2009-04-24 20:06:00,0.5715,0.57155,0.5708,0.5708,58000000.0
2009-04-24 20:07:00,0.5708,0.5708,0.5706,0.5706,42200000.0
2009-04-24 20:08:00,0.57075,0.57085,0.57075,0.57085,25000000.0
2009-04-24 20:09:00,0.57085,0.57085,0.57035,0.5704,62600000.0
2009-04-24 20:10:00,0.57055,0.5708,0.57045,0.57045,78200000.0
2009-04-24 20:11:00,0.57045,0.57055,0.57035,0.57035,66200000.0
2009-04-24 20:12:00,0.57025,0.5703,0.5695,0.5696,151400000.0
2009-04-24 20:13:00,0.5696,0.56975,0.569,0.56945,172800000.0
2009-04-24 20:14:00,0.56945,0.56955,0.5694,0.5694,12800000.0
2009-04-24 20:15:00,0.56965,0.56995,0.56965,0.56975,85400000.0
2009-04-24 20:16:00,0.5697,0.56995,0.56965,0.5698,59600000.0
2009-04-24 20:17:00,0.56985,0.57,0.56965,0.56975,61800000.0
2009-04-24 20:18:00,0.56975,0.57015,0.56975,0.5698,78000000.0
2009-04-24 20:19:00,0.56975,0.5698,0.56925,0.56945,108000000.0
2009-04-24 20:20:00,0.56945,0.56985,0.56935,0.56975,78800000.0
2009-04-24 20:21:00,0.56975,0.57015,0.5696,0.5698,186400000.0
2009-04-24 20:22:00,0.57,0.57,0.5695,0.56985,105200000.0
2009-04-24 20:23:00,0.56985,0.56985,0.56985,0.56985,7200000.0
2009-04-24 20:24:00,0.57,0.57005,0.56945,0.56955,147000000.0
2009-04-24 20:25:00,0.56955,0.571,0.56955,0.5709,367800000.0
2009-04-24 20:26:00,0.5709,0.571,0.57065,0.5707,74200000.0
2009-04-24 20:27:00,0.5707,0.57105,0.5707,0.57085,217600000.0
2009-04-24 20:28:00,0.5708,0.5709,0.5707,0.5707,185400000.0
2009-04-24 20:29:00,0.57075,0.57155,0.5707,0.57155,122200000.0
2009-04-24 20:30:00,0.5716,0.5718,0.5712,0.57165,52400000.0
2009-04-24 20:31:00,0.57175,0.5719,0.5714,0.57155,158800000.0
2009-04-24 20:32:00,0.5716,0.5716,0.5714,0.57155,56400000.0
2009-04-24 20:33:00,0.5716,0.5718,0.5713,0.5716,64400000.0
2009-04-24 20:34:00,0.57175,0.5719,0.5715,0.5715,37000000.0
2009-04-24 20:35:00,0.5715,0.572,0.5715,0.572,28800000.0
2009-04-24 20:36:00,0.57169,0.57169,0.57142,0.57144,30200000.0
2009-04-24 20:37:00,0.572,0.572,0.57165,0.57165,30000000.0
2009-04-24 20:38:00,0.57175,0.57195,0.57175,0.57195,29600000.0
2009-04-24 20:39:00,0.57195,0.57225,0.5717,0.57195,57200000.0
2009-04-24 20:40:00,0.57195,0.5721,0.5715,0.5721,74600000.0
2009-04-24 20:41:00,0.57195,0.572,0.5718,0.5718,18200000.0
2009-04-24 20:42:00,0.572,0.5721,0.5713,0.57135,93800000.0
2009-04-24 20:43:00,0.5715,0.5715,0.57135,0.5715,44800000.0
2009-04-24 20:44:00,0.57165,0.5718,0.5715,0.5715,33400000.0
2009-04-24 20:45:00,0.5715,0.5718,0.57135,0.57145,52000000.0
2009-04-24 20:46:00,0.5714,0.5714,0.5714,0.5714,22800000.0
2009-04-24 20:47:00,0.5714,0.5714,0.5714,0.5714,3400000.0
2009-04-24 20:48:00,0.5716,0.5716,0.5715,0.5715,15200000.0
2009-04-24 20:49:00,0.57125,0.57125,0.57125,0.57125,5800000.0
2009-04-24 20:50:00,0.57125,0.57145,0.57125,0.57145,21000000.0
2009-04-24 20:51:00,0.57145,0.57145,0.57145,0.57145,16200000.0
2009-04-24 20:52:00,0.57145,0.5715,0.57145,0.5715,8800000.0
2009-04-24 20:53:00,0.57145,0.57145,0.57145,0.57145,8200000.0
2009-04-24 20:54:00,0.5714,0.5715,0.5711,0.5715,43600000.0
2009-04-24 20:55:00,0.5714,0.5717,0.5711,0.57155,57600000.0
2009-04-24 20:56:00,0.57155,0.57155,0.57155,0.57155,5000000.0
2009-04-24 20:57:00,0.5715,0.57175,0.5711,0.57115,78000000.0
2009-04-24 20:58:00,0.5711,0.5711,0.5711,0.5711,3400000.0
2009-04-24 20:59:00,0.57104,0.57108,0.57104,0.57105,45800000.0
2009-04-24 21:00:00,0.57105,0.57108,0.57098,0.57108,98600000.0
2009-04-24 21:01:00,0.5712,0.5717,0.5712,0.5717,21400000.0
2009-04-24 21:02:00,0.57185,0.57195,0.5716,0.5717,25200000.0
2009-04-24 21:03:00,0.57195,0.57215,0.5716,0.5716,40200000.0
2009-04-24 21:04:00,0.5718,0.57225,0.57165,0.57165,32000000.0
2009-04-24 21:05:00,0.5717,0.5717,0.5717,0.5717,3400000.0
2009-04-24 21:06:00,0.57162,0.57162,0.57152,0.57155,36600000.0
2009-04-24 21:07:00,0.57154,0.57161,0.57148,0.57148,56200000.0
2009-04-24 21:08:00,0.57149,0.57171,0.57149,0.57171,47200000.0
2009-04-24 21:09:00,0.57175,0.57185,0.57175,0.57185,5600000.0
2009-04-24 21:10:00,0.5718,0.5718,0.5718,0.5718,3400000.0
2009-04-24 21:11:00,0.57153,0.57164,0.57145,0.57151,31800000.0
2009-04-24 21:12:00,0.57151,0.57157,0.57135,0.5714,42800000.0
2009-04-24 21:13:00,0.57148,0.5716,0.57147,0.57158,48600000.0
2009-04-24 21:14:00,0.5718,0.5718,0.5718,0.5718,4800000.0
2009-04-24 21:15:00,0.5718,0.57215,0.5712,0.57125,75200000.0
2009-04-24 21:16:00,0.5713,0.5714,0.5712,0.57135,28400000.0
2009-04-24 21:17:00,0.5713,0.5713,0.57125,0.57125,9400000.0
2009-04-24 21:18:00,0.57107,0.57114,0.57087,0.57092,87800000.0
2009-04-24 21:19:00,0.5711,0.5711,0.5711,0.5711,9200000.0
2009-04-24 21:20:00,0.57125,0.57125,0.57125,0.57125,1200000.0
2009-04-24 21:21:00,0.57115,0.57115,0.57115,0.57115,5800000.0
2009-04-24 21:22:00,0.57123,0.57132,0.57122,0.57126,42200000.0
2009-04-24 21:23:00,0.57117,0.57123,0.5711,0.57123,13000000.0
2009-04-24 21:24:00,0.57135,0.5719,0.57135,0.5719,33800000.0
2009-04-24 21:25:00,0.5719,0.57215,0.5717,0.57185,42600000.0
2009-04-24 21:26:00,0.57185,0.57185,0.57155,0.5717,12400000.0
2009-04-24 21:27:00,0.5715,0.5715,0.5715,0.5715,9200000.0
2009-04-24 21:28:00,0.57155,0.57162,0.5715,0.5715,22200000.0
2009-04-24 21:29:00,0.57142,0.57154,0.57142,0.57154,12200000.0
2009-04-24 21:30:00,0.5718,0.57195,0.5718,0.57195,7800000.0
2009-04-24 21:31:00,0.57205,0.5721,0.57205,0.5721,2600000.0
2009-04-24 21:32:00,0.57215,0.57215,0.57195,0.57195,24000000.0
2009-04-24 21:33:00,0.57195,0.57275,0.57195,0.57255,46200000.0
2009-04-24 21:34:00,0.57255,0.5731,0.5721,0.5721,77600000.0
2009-04-24 21:35:00,0.5724,0.5725,0.5721,0.5721,23400000.0
2009-04-24 21:36:00,0.57193,0.57195,0.5719,0.57191,15600000.0
2009-04-24 21:37:00,0.57201,0.57201,0.57199,0.57199,6200000.0
2009-04-24 21:38:00,0.5721,0.5722,0.5721,0.5722,23000000.0
2009-04-24 21:39:00,0.5722,0.57245,0.5722,0.57245,9200000.0
2009-04-24 21:40:00,0.57235,0.57325,0.57215,0.5728,124800002.0
2009-04-24 21:41:00,0.5733,0.5735,0.5731,0.57335,58600000.0
2009-04-24 21:42:00,0.57335,0.57375,0.57335,0.57345,93600000.0
2009-04-24 21:43:00,0.57345,0.57345,0.57345,0.57345,4200000.0
2009-04-24 21:44:00,0.57345,0.57345,0.57315,0.57315,39600000.0
2009-04-24 21:45:00,0.57315,0.57315,0.5722,0.5728,48400000.0
2009-04-24 21:46:00,0.57295,0.5734,0.57295,0.5734,13400000.0
2009-04-24 21:47:00,0.5733,0.57335,0.5724,0.5727,50000000.0
2009-04-24 21:48:00,0.5728,0.5728,0.5728,0.5728,1200000.0
2009-04-24 21:49:00,0.57265,0.57265,0.57265,0.57265,14600000.0
2009-04-24 21:50:00,0.5724,0.5725,0.5724,0.57245,5000000.0
2009-04-24 21:51:00,0.57265,0.57265,0.5726,0.5726,5600000.0
2009-04-24 21:52:00,0.5726,0.5726,0.5725,0.5725,9800000.0
2009-04-24 21:53:00,0.57245,0.57245,0.57245,0.57245,15000000.0
2009-04-24 21:54:00,0.57245,0.57245,0.57245,0.57245,5600000.0
2009-04-24 21:55:00,0.57245,0.57245,0.57245,0.57245,14000000.0
2009-04-24 21:56:00,0.57245,0.57285,0.5723,0.57285,32400000.0
2009-04-24 21:57:00,0.57285,0.57285,0.5723,0.5724,35400000.0
2009-04-24 21:58:00,0.57225,0.57225,0.57225,0.57225,1200000.0
2009-04-24 21:59:00,0.5722,0.5722,0.5722,0.5722,3400000.0
2009-04-24 22:00:00,0.57215,0.57225,0.57215,0.5722,11600000.0
2009-04-24 22:01:00,0.5722,0.57225,0.5722,0.57225,4800000.0
2009-04-24 22:02:00,0.57225,0.5725,0.5721,0.5725,51800000.0
2009-04-24 22:03:00,0.57265,0.57325,0.57265,0.57305,10600000.0
2009-04-24 22:04:00,0.5732,0.5732,0.5725,0.5725,29200000.0
2009-04-24 22:05:00,0.5725,0.57285,0.5724,0.5724,24800000.0
2009-04-24 22:06:00,0.5725,0.5725,0.5725,0.5725,3400000.0
2009-04-24 22:07:00,0.5727,0.5727,0.57265,0.57265,9200000.0
2009-04-24 22:08:00,0.5725,0.5726,0.5725,0.5726,6800000.0
2009-04-24 22:09:00,0.57265,0.57265,0.57255,0.5726,61000000.0
2009-04-24 22:10:00,0.57223,0.5724,0.57221,0.57238,26400000.0
2009-04-24 22:11:00,0.57238,0.57266,0.57238,0.5725,61600000.0
2009-04-24 22:12:00,0.57235,0.57242,0.57229,0.5723,39200000.0
2009-04-24 22:13:00,0.57235,0.57258,0.57235,0.57237,7800000.0
2009-04-24 22:14:00,0.57242,0.57242,0.57231,0.57242,22400000.0
2009-04-24 22:15:00,0.5726,0.5726,0.57245,0.5725,61400000.0
2009-04-24 22:16:00,0.573,0.573,0.57265,0.57265,23000000.0
2009-04-24 22:17:00,0.5725,0.5725,0.5725,0.5725,9200000.0
2009-04-24 22:18:00,0.57234,0.57234,0.57225,0.57225,20600000.0
2009-04-24 22:19:00,0.5722,0.57229,0.57219,0.57222,11400000.0
2009-04-24 22:20:00,0.57227,0.5727,0.57227,0.57233,36000000.0
2009-04-24 22:21:00,0.5725,0.57255,0.5725,0.5725,24200000.0
2009-04-24 22:22:00,0.57249,0.57254,0.57243,0.57245,24000000.0
2009-04-24 22:23:00,0.5724,0.57249,0.5724,0.5724,11200000.0
2009-04-24 22:24:00,0.5725,0.5725,0.5725,0.5725,12600000.0
2009-04-24 22:25:00,0.57251,0.57251,0.57241,0.57241,3600000.0
2009-04-24 22:26:00,0.5725,0.5725,0.57245,0.57245,7400000.0
2009-04-24 22:27:00,0.57255,0.57265,0.57255,0.57265,7200000.0
2009-04-24 22:28:00,0.57285,0.5729,0.57285,0.5729,2400000.0
2009-04-24 22:29:00,0.5729,0.57315,0.5729,0.57295,28400000.0
2009-04-24 22:30:00,0.57295,0.57295,0.5725,0.5727,32000000.0
2009-04-24 22:31:00,0.5727,0.5727,0.57265,0.57265,10000000.0
2009-04-24 22:32:00,0.57265,0.57275,0.57265,0.57265,16400000.0
2009-04-24 22:33:00,0.57271,0.57277,0.57264,0.57277,16200000.0
2009-04-24 22:34:00,0.5727,0.57285,0.57245,0.57275,31400000.0
2009-04-24 22:35:00,0.5727,0.5727,0.5727,0.5727,3400000.0
2009-04-24 22:36:00,0.57275,0.57275,0.57275,0.57275,5800000.0
2009-04-24 22:37:00,0.57278,0.57288,0.57276,0.57278,34600000.0
2009-04-24 22:38:00,0.57275,0.5729,0.57275,0.57284,32400000.0
2009-04-24 22:39:00,0.57285,0.57297,0.57285,0.57297,16400000.0
2009-04-24 22:40:00,0.5727,0.57275,0.57155,0.57155,128200000.0
2009-04-24 22:41:00,0.5715,0.5716,0.57135,0.5716,105600000.0
2009-04-24 22:42:00,0.5718,0.57195,0.5718,0.57195,8600000.0
2009-04-24 22:43:00,0.57195,0.57215,0.57195,0.57215,27400000.0
2009-04-24 22:44:00,0.57225,0.5726,0.5722,0.5726,11600000.0
2009-04-24 22:45:00,0.573,0.57375,0.57255,0.57255,139800000.0
2009-04-24 22:46:00,0.5726,0.5726,0.57235,0.57235,16800000.0
2009-04-24 22:47:00,0.5722,0.5722,0.5722,0.5722,5800000.0
2009-04-24 22:48:00,0.57225,0.57275,0.57225,0.57235,29600000.0
2009-04-24 22:49:00,0.5721,0.5724,0.5721,0.5724,15600000.0
2009-04-24 22:50:00,0.5724,0.57245,0.57225,0.5723,25800000.0
2009-04-24 22:51:00,0.5723,0.5724,0.5721,0.57235,29000000.0
2009-04-24 22:52:00,0.572,0.57225,0.572,0.57225,8400000.0
2009-04-24 22:53:00,0.57245,0.57275,0.5713,0.5715,109600000.0
2009-04-24 22:54:00,0.5716,0.5716,0.5715,0.5715,21600000.0
2009-04-24 22:55:00,0.5715,0.5715,0.5715,0.5715,3400000.0
2009-04-24 22:56:00,0.5714,0.5714,0.57075,0.57075,30400000.0
2009-04-24 22:57:00,0.57085,0.57165,0.5708,0.57105,61000000.0
2009-04-24 22:58:00,0.57105,0.5715,0.57105,0.5715,58800000.0
2009-04-24 22:59:00,0.5714,0.572,0.5714,0.572,38000000.0
2009-04-27 00:00:00,0.568,0.568,0.5679,0.5679,84400000.0
2009-04-27 00:01:00,0.56765,0.56785,0.56765,0.56765,84400000.0
2009-04-27 00:02:00,0.56785,0.56785,0.5678,0.5678,84400000.0
2009-04-27 00:03:00,0.56795,0.56795,0.5674,0.5674,84400000.0
2009-04-27 00:05:00,0.56715,0.56715,0.56715,0.56715,84400000.0
2009-04-27 00:06:00,0.56685,0.567,0.5668,0.5668,84400000.0
2009-04-27 00:07:00,0.56685,0.56695,0.56685,0.56695,84400000.0
2009-04-27 00:08:00,0.56685,0.56695,0.56675,0.56695,84400000.0
2009-04-27 00:09:00,0.567,0.567,0.567,0.567,84400000.0
2009-04-27 00:10:00,0.56703,0.56703,0.56652,0.56652,84400000.0
2009-04-27 00:11:00,0.5669,0.5669,0.5669,0.5669,84400000.0
2009-04-27 00:12:00,0.56695,0.56695,0.56695,0.56695,84400000.0
2009-04-27 00:13:00,0.56652,0.56655,0.56652,0.56655,84400000.0
2009-04-27 00:14:00,0.56625,0.56675,0.56625,0.56645,84400000.0
2009-04-27 00:16:00,0.5665,0.5667,0.56645,0.5665,84400000.0
2009-04-27 00:17:00,0.56665,0.56665,0.56605,0.56615,84400000.0
2009-04-27 00:19:00,0.5664,0.56675,0.5664,0.56675,84400000.0
2009-04-27 00:20:00,0.5665,0.5665,0.5662,0.5662,84400000.0
2009-04-27 00:21:00,0.5664,0.56658,0.5664,0.56658,84400000.0
2009-04-27 00:22:00,0.5666,0.5666,0.5666,0.5666,84400000.0
2009-04-27 00:23:00,0.56658,0.5666,0.56658,0.5666,84400000.0
2009-04-27 00:24:00,0.56658,0.5666,0.56658,0.5666,84400000.0
2009-04-27 00:25:00,0.56658,0.5668,0.56658,0.5668,84400000.0
2009-04-27 00:26:00,0.56675,0.5668,0.56675,0.5668,84400000.0
2009-04-27 00:27:00,0.5669,0.5669,0.5669,0.5669,84400000.0
2009-04-27 00:34:00,0.567,0.567,0.567,0.567,84400000.0
2009-04-27 00:35:00,0.56703,0.56705,0.56703,0.56703,84400000.0
2009-04-27 00:37:00,0.56708,0.56708,0.56703,0.56703,84400000.0
2009-04-27 00:39:00,0.567,0.567,0.567,0.567,84400000.0
2009-04-27 00:40:00,0.56705,0.5671,0.5669,0.5671,84400000.0
2009-04-27 00:41:00,0.56695,0.567,0.56695,0.567,84400000.0
2009-04-27 00:42:00,0.56695,0.567,0.56695,0.567,84400000.0
2009-04-27 00:43:00,0.56695,0.567,0.5669,0.567,84400000.0
2009-04-27 00:44:00,0.56695,0.56695,0.5669,0.56695,84400000.0
2009-04-27 00:45:00,0.5669,0.56695,0.5669,0.56695,84400000.0
2009-04-27 00:46:00,0.56705,0.5671,0.56685,0.5669,84400000.0
2009-04-27 00:47:00,0.5667,0.5667,0.56648,0.56648,84400000.0
2009-04-27 00:48:00,0.56672,0.56672,0.56658,0.56658,84400000.0
2009-04-27 00:49:00,0.5666,0.5666,0.5666,0.5666,84400000.0
2009-04-27 00:50:00,0.5668,0.5668,0.56658,0.56658,84400000.0
2009-04-27 00:51:00,0.56648,0.56648,0.56595,0.5662,84400000.0
2009-04-27 00:53:00,0.5663,0.5665,0.56593,0.56593,84400000.0
2009-04-27 00:54:00,0.56583,0.56583,0.5642,0.56425,84400000.0
2009-04-27 00:55:00,0.5644,0.56642,0.56438,0.56642,84400000.0
2009-04-27 00:56:00,0.56485,0.56485,0.5646,0.5646,84400000.0
2009-04-27 00:57:00,0.56475,0.56649,0.5646,0.56649,84400000.0
2009-04-27 00:58:00,0.56639,0.56675,0.56639,0.56665,84400000.0
2009-04-27 00:59:00,0.56503,0.56503,0.5649,0.56493,84400000.0
2009-04-27 01:00:00,0.56505,0.56505,0.56505,0.56505,84400000.0
2009-04-27 01:01:00,0.56485,0.56523,0.5646,0.56523,84400000.0
2009-04-27 01:02:00,0.56533,0.56533,0.5651,0.56533,84400000.0
2009-04-27 01:03:00,0.56528,0.56548,0.56528,0.56548,84400000.0
2009-04-27 01:07:00,0.56478,0.56533,0.56478,0.56533,84400000.0
2009-04-27 01:08:00,0.5651,0.5651,0.565,0.565,84400000.0
2009-04-27 01:09:00,0.56455,0.56493,0.56455,0.56493,84400000.0
2009-04-27 01:10:00,0.56495,0.56495,0.56495,0.56495,84400000.0
2009-04-27 01:11:00,0.5647,0.56525,0.5646,0.56525,84400000.0
2009-04-27 01:14:00,0.5653,0.56545,0.5653,0.56545,84400000.0
2009-04-27 01:15:00,0.5655,0.56555,0.5655,0.56555,84400000.0
2009-04-27 01:16:00,0.56572,0.56665,0.56555,0.56665,84400000.0
2009-04-27 01:17:00,0.56669,0.56673,0.56656,0.56673,84400000.0
2009-04-27 01:18:00,0.56667,0.56667,0.56662,0.56662,84400000.0
2009-04-27 01:19:00,0.5667,0.5667,0.56662,0.56662,84400000.0
2009-04-27 01:20:00,0.56665,0.56665,0.56665,0.56665,84400000.0
2009-04-27 01:21:00,0.5667,0.5667,0.56642,0.56665,84400000.0
2009-04-27 01:23:00,0.56649,0.5667,0.56635,0.5667,84400000.0
2009-04-27 01:24:00,0.56652,0.5668,0.56638,0.5668,84400000.0
2009-04-27 01:25:00,0.56685,0.56695,0.56685,0.5669,84400000.0
2009-04-27 01:26:00,0.5668,0.5668,0.5668,0.5668,84400000.0
2009-04-27 01:27:00,0.56653,0.5666,0.56645,0.56645,84400000.0
2009-04-27 01:28:00,0.5664,0.56655,0.5664,0.56655,84400000.0
2009-04-27 01:29:00,0.56644,0.5667,0.56635,0.5667,84400000.0
2009-04-27 01:31:00,0.56645,0.56645,0.56645,0.56645,84400000.0
2009-04-27 01:33:00,0.56625,0.56645,0.56595,0.56595,84400000.0
2009-04-27 01:34:00,0.566,0.56665,0.566,0.5664,84400000.0
2009-04-27 01:35:00,0.5665,0.5668,0.56625,0.56635,84400000.0
2009-04-27 01:36:00,0.5665,0.5665,0.56645,0.5665,84400000.0
2009-04-27 01:37:00,0.56635,0.5668,0.56635,0.5667,84400000.0
2009-04-27 01:39:00,0.56672,0.56672,0.56672,0.56672,84400000.0
2009-04-27 01:40:00,0.56643,0.56675,0.56643,0.56675,84400000.0
2009-04-27 01:42:00,0.56685,0.56695,0.56675,0.56675,84400000.0
2009-04-27 01:44:00,0.56645,0.5666,0.5664,0.5665,84400000.0
2009-04-27 01:47:00,0.5664,0.5667,0.5664,0.56665,84400000.0
2009-04-27 01:48:00,0.5665,0.56656,0.5665,0.56655,84400000.0
2009-04-27 01:49:00,0.5665,0.5665,0.5664,0.56645,84400000.0
2009-04-27 01:50:00,0.5665,0.5665,0.5665,0.5665,84400000.0
2009-04-27 01:51:00,0.5664,0.5665,0.5664,0.5665,84400000.0
2009-04-27 01:52:00,0.56655,0.5666,0.56655,0.5666,84400000.0
2009-04-27 01:53:00,0.56655,0.56655,0.5664,0.56655,84400000.0
2009-04-27 01:54:00,0.56647,0.56647,0.5664,0.56647,84400000.0
2009-04-27 01:55:00,0.56645,0.56655,0.5664,0.5664,84400000.0
2009-04-27 01:56:00,0.56646,0.56657,0.56646,0.56655,84400000.0
2009-04-27 01:57:00,0.5666,0.5666,0.5666,0.5666,84400000.0
2009-04-27 01:58:00,0.5665,0.5667,0.5665,0.5666,84400000.0
2009-04-27 01:59:00,0.5664,0.5666,0.5663,0.56632,84400000.0
2009-04-27 02:00:00,0.5664,0.5666,0.5664,0.5666,84400000.0
2009-04-27 02:01:00,0.56638,0.56656,0.56638,0.56651,113800000.0
2009-04-27 02:02:00,0.5666,0.5667,0.5664,0.5665,74600000.0
2009-04-27 02:03:00,0.5665,0.5666,0.5664,0.5666,74600000.0
2009-04-27 02:04:00,0.56646,0.56649,0.5663,0.56637,28200000.0
2009-04-27 02:05:00,0.5666,0.5667,0.5663,0.5666,37400000.0
2009-04-27 02:06:00,0.5667,0.5667,0.5667,0.5667,12600000.0
2009-04-27 02:07:00,0.5667,0.5671,0.5667,0.5671,58200000.0
2009-04-27 02:08:00,0.5671,0.5672,0.5671,0.5672,12400000.0
2009-04-27 02:09:00,0.5672,0.5672,0.567,0.567,47200000.0
2009-04-27 02:10:00,0.56695,0.5671,0.5664,0.5664,91000000.0
2009-04-27 02:11:00,0.5664,0.5664,0.5664,0.5664,4000000.0
2009-04-27 02:12:00,0.5664,0.5664,0.5664,0.5664,39400000.0
2009-04-27 02:13:00,0.56607,0.56627,0.56607,0.56625,250800000.0
2009-04-27 02:14:00,0.5664,0.56665,0.56605,0.5661,54600000.0
2009-04-27 02:15:00,0.56586,0.56603,0.56583,0.56591,114800000.0
2009-04-27 02:16:00,0.5662,0.5664,0.5662,0.5664,35200000.0
2009-04-27 02:17:00,0.5664,0.5664,0.5664,0.5664,16000000.0
2009-04-27 02:18:00,0.5664,0.5664,0.56565,0.56565,26800000.0
2009-04-27 02:19:00,0.56565,0.5658,0.56565,0.5657,7800000.0
2009-04-27 02:20:00,0.5658,0.5658,0.5657,0.5657,14400000.0
2009-04-27 02:21:00,0.5657,0.566,0.5657,0.5657,73000000.0
2009-04-27 02:22:00,0.5658,0.5658,0.5657,0.5658,33800000.0
2009-04-27 02:23:00,0.566,0.566,0.566,0.566,5200000.0
2009-04-27 02:24:00,0.56578,0.56584,0.56564,0.5657,25800000.0
2009-04-27 02:25:00,0.56559,0.56568,0.56546,0.56548,44800000.0
2009-04-27 02:26:00,0.5655,0.56576,0.56542,0.56558,92400000.0
2009-04-27 02:27:00,0.566,0.566,0.5659,0.5659,5200000.0
2009-04-27 02:28:00,0.5659,0.56595,0.5658,0.56595,13000000.0
2009-04-27 02:29:00,0.56555,0.56587,0.56555,0.56564,83200000.0
2009-04-27 02:30:00,0.56566,0.56598,0.56554,0.56562,26000000.0
2009-04-27 02:31:00,0.5658,0.5658,0.5658,0.5658,4200000.0
2009-04-27 02:32:00,0.5658,0.566,0.5657,0.5657,22200000.0
2009-04-27 02:33:00,0.56585,0.56595,0.56585,0.56595,4000000.0
2009-04-27 02:34:00,0.56585,0.56585,0.56585,0.56585,8600000.0
2009-04-27 02:35:00,0.56585,0.56625,0.56585,0.56605,77800000.0
2009-04-27 02:36:00,0.5661,0.56635,0.5661,0.56635,18800000.0
2009-04-27 02:37:00,0.56635,0.56645,0.56635,0.56645,10400000.0
2009-04-27 02:38:00,0.56645,0.5667,0.56635,0.56645,13800000.0
2009-04-27 02:39:00,0.56645,0.5665,0.56645,0.5665,26200000.0
2009-04-27 02:40:00,0.56665,0.56675,0.56665,0.56675,3000000.0
2009-04-27 02:41:00,0.56675,0.56685,0.56675,0.56685,10400000.0
2009-04-27 02:42:00,0.56685,0.56685,0.56635,0.5665,81800000.0
2009-04-27 02:43:00,0.5665,0.5668,0.56625,0.56625,172000000.0
2009-04-27 02:44:00,0.5663,0.5664,0.5663,0.5663,106600000.0
2009-04-27 02:45:00,0.566,0.56616,0.56592,0.56607,310800005.0
2009-04-27 02:46:00,0.56635,0.5664,0.56635,0.5664,27400000.0
2009-04-27 02:47:00,0.5664,0.5664,0.5664,0.5664,8400000.0
2009-04-27 02:48:00,0.5663,0.5663,0.5663,0.5663,4200000.0
2009-04-27 02:49:00,0.5663,0.5663,0.5663,0.5663,12600000.0
2009-04-27 02:50:00,0.5663,0.5664,0.5663,0.5664,31400000.0
2009-04-27 02:51:00,0.5664,0.5664,0.5662,0.56625,27600000.0
2009-04-27 02:52:00,0.5662,0.56625,0.5661,0.56615,94200000.0
2009-04-27 02:53:00,0.566,0.5662,0.566,0.5661,132400000.0
2009-04-27 02:54:00,0.5661,0.5661,0.5658,0.5659,74200000.0
2009-04-27 02:55:00,0.5659,0.5664,0.56575,0.5663,148000000.0
2009-04-27 02:56:00,0.5663,0.5666,0.56625,0.56655,17000000.0
2009-04-27 02:57:00,0.56655,0.56655,0.56645,0.56645,11800000.0
2009-04-27 02:58:00,0.5665,0.5665,0.56645,0.56645,6800000.0
2009-04-27 02:59:00,0.5665,0.56655,0.5665,0.56655,6600000.0
2009-04-27 03:00:00,0.56655,0.56655,0.56655,0.56655,2000000.0
2009-04-27 03:01:00,0.5666,0.5666,0.56655,0.56655,13200000.0
2009-04-27 03:02:00,0.56609,0.56628,0.56608,0.5662,26800000.0
2009-04-27 03:03:00,0.56655,0.56655,0.56615,0.56615,46800000.0
2009-04-27 03:04:00,0.5661,0.56615,0.56595,0.56615,13400000.0
2009-04-27 03:05:00,0.5662,0.56645,0.5662,0.56645,37800000.0
2009-04-27 03:06:00,0.56645,0.56645,0.56615,0.56615,51800000.0
2009-04-27 03:07:00,0.56615,0.56615,0.56615,0.56615,13800000.0
2009-04-27 03:08:00,0.5663,0.5664,0.5663,0.5664,50200000.0
2009-04-27 03:09:00,0.5664,0.56675,0.56625,0.56625,110800000.0
2009-04-27 03:10:00,0.5664,0.5665,0.5664,0.5665,30200000.0
2009-04-27 03:11:00,0.5666,0.5667,0.5665,0.5667,8200000.0
2009-04-27 03:12:00,0.5665,0.5665,0.5665,0.5665,4200000.0
2009-04-27 03:13:00,0.5666,0.5667,0.5666,0.5667,7000000.0
2009-04-27 03:14:00,0.5666,0.5676,0.56615,0.5676,145600000.0
2009-04-27 03:15:00,0.5676,0.5676,0.56635,0.5665,267000000.0
2009-04-27 03:16:00,0.56655,0.5666,0.56655,0.56655,18600000.0
2009-04-27 03:17:00,0.56665,0.567,0.5665,0.567,85800000.0
2009-04-27 03:18:00,0.567,0.5672,0.5666,0.5666,113600000.0
2009-04-27 03:19:00,0.5666,0.5667,0.5665,0.5667,46400001.0
2009-04-27 03:20:00,0.56635,0.56685,0.56635,0.56685,33800000.0
2009-04-27 03:21:00,0.56685,0.5669,0.56685,0.56685,33000000.0
2009-04-27 03:22:00,0.56685,0.5671,0.56685,0.56685,64400000.0
2009-04-27 03:23:00,0.56685,0.56685,0.56685,0.56685,27600000.0
2009-04-27 03:24:00,0.56685,0.567,0.56625,0.5665,151600000.0
2009-04-27 03:25:00,0.5665,0.5665,0.5665,0.5665,24400000.0
2009-04-27 03:26:00,0.5665,0.5665,0.5665,0.5665,28600000.0
2009-04-27 03:27:00,0.5665,0.5665,0.5665,0.5665,8400000.0
2009-04-27 03:28:00,0.5667,0.56685,0.5667,0.56685,31200000.0
2009-04-27 03:29:00,0.56685,0.56685,0.56685,0.56685,8000000.0
2009-04-27 03:30:00,0.56685,0.5669,0.56685,0.5669,39400000.0
2009-04-27 03:31:00,0.56685,0.5669,0.56685,0.5669,32200000.0
2009-04-27 03:32:00,0.56685,0.5669,0.5668,0.5669,19800000.0
2009-04-27 03:33:00,0.5668,0.5668,0.5668,0.5668,15600000.0
2009-04-27 03:34:00,0.5668,0.5669,0.5666,0.5666,26400000.0
2009-04-27 03:35:00,0.5666,0.5666,0.56655,0.56655,12400000.0
2009-04-27 03:36:00,0.56655,0.56665,0.56655,0.56655,80000000.0
2009-04-27 03:37:00,0.56655,0.5666,0.56655,0.5666,16800000.0
2009-04-27 03:38:00,0.5666,0.5668,0.5666,0.5668,50600000.0
2009-04-27 03:39:00,0.5668,0.5668,0.5668,0.5668,4200000.0
2009-04-27 03:40:00,0.56661,0.5667,0.56647,0.56651,34000000.0
2009-04-27 03:41:00,0.56685,0.56685,0.5668,0.5668,61200000.0
2009-04-27 03:42:00,0.5668,0.5669,0.56675,0.56685,72800000.0
2009-04-27 03:43:00,0.5669,0.5669,0.5669,0.5669,9400000.0
2009-04-27 03:44:00,0.5669,0.5669,0.5668,0.5669,52200000.0
2009-04-27 03:45:00,0.5669,0.56695,0.5668,0.56695,68000000.0
2009-04-27 03:46:00,0.567,0.567,0.56685,0.5669,38400000.0
2009-04-27 03:47:00,0.56663,0.56682,0.56656,0.56682,14600000.0
2009-04-27 03:48:00,0.5669,0.5669,0.5669,0.5669,7000000.0
2009-04-27 03:49:00,0.56685,0.56685,0.56685,0.56685,2200000.0
2009-04-27 03:50:00,0.567,0.56705,0.56695,0.567,58200000.0
2009-04-27 03:51:00,0.5668,0.5668,0.56678,0.56678,7200000.0
2009-04-27 03:52:00,0.567,0.567,0.567,0.567,16600000.0
2009-04-27 03:53:00,0.567,0.567,0.5669,0.5669,13400000.0
2009-04-27 03:54:00,0.5669,0.56705,0.5669,0.56705,81200000.0
2009-04-27 03:55:00,0.56705,0.56705,0.567,0.567,16200000.0
2009-04-27 03:56:00,0.56695,0.567,0.56695,0.567,42000000.0
2009-04-27 03:57:00,0.56705,0.56705,0.567,0.567,17400000.0
2009-04-27 03:58:00,0.567,0.567,0.56695,0.56695,34000000.0
2009-04-27 03:59:00,0.56695,0.56695,0.56695,0.56695,4000000.0
2009-04-27 04:00:00,0.56695,0.56695,0.56695,0.56695,4000000.0
2009-04-27 04:01:00,0.5669,0.56695,0.5668,0.5668,30400000.0
2009-04-27 04:02:00,0.5669,0.5669,0.5668,0.5668,14000000.0
2009-04-27 04:03:00,0.56685,0.56685,0.5667,0.56685,45000000.0
2009-04-27 04:04:00,0.56685,0.56685,0.5661,0.56635,103300000.0
2009-04-27 04:05:00,0.5663,0.5665,0.56615,0.5665,131600000.0
2009-04-27 04:06:00,0.56635,0.56645,0.56635,0.56645,24800000.0
2009-04-27 04:07:00,0.5663,0.56635,0.5661,0.56615,79200000.0
2009-04-27 04:08:00,0.56625,0.56625,0.5658,0.56595,62400000.0
2009-04-27 04:09:00,0.566,0.5661,0.56525,0.5659,217400000.0
2009-04-27 04:10:00,0.56595,0.5661,0.56595,0.5661,26800000.0
2009-04-27 04:11:00,0.5661,0.5661,0.5657,0.5657,70600000.0
2009-04-27 04:12:00,0.5657,0.5657,0.5651,0.5654,179600000.0
2009-04-27 04:13:00,0.5654,0.5656,0.5653,0.5653,80800000.0
2009-04-27 04:14:00,0.5653,0.56545,0.5653,0.56545,32400000.0
2009-04-27 04:15:00,0.56545,0.56545,0.5637,0.5637,153800000.0
2009-04-27 04:16:00,0.5641,0.5649,0.56385,0.5643,174400000.0
2009-04-27 04:17:00,0.56415,0.56475,0.564,0.56475,57000000.0
2009-04-27 04:18:00,0.56465,0.5649,0.56465,0.5649,4400000.0
2009-04-27 04:19:00,0.565,0.5652,0.56495,0.565,42400000.0
2009-04-27 04:20:00,0.5651,0.5653,0.56505,0.56515,38000000.0
2009-04-27 04:21:00,0.56515,0.56515,0.565,0.56505,72200000.0
2009-04-27 04:22:00,0.5652,0.5652,0.56505,0.56505,15800000.0
2009-04-27 04:23:00,0.5651,0.5652,0.5646,0.5649,128800000.0
2009-04-27 04:24:00,0.56485,0.565,0.5646,0.5648,46000000.0
2009-04-27 04:25:00,0.5648,0.5651,0.56435,0.5651,34400000.0
2009-04-27 04:26:00,0.5651,0.56515,0.56395,0.56395,36800000.0
2009-04-27 04:27:00,0.56405,0.5644,0.56405,0.5641,47400000.0
2009-04-27 04:28:00,0.5641,0.5643,0.56405,0.56425,91400000.0
2009-04-27 04:29:00,0.56425,0.56435,0.56415,0.56425,23000000.0
2009-04-27 04:30:00,0.56425,0.56425,0.56415,0.56415,12000000.0
2009-04-27 04:31:00,0.5643,0.5643,0.56405,0.56405,7200000.0
2009-04-27 04:32:00,0.56415,0.56415,0.56415,0.56415,2400000.0
2009-04-27 04:33:00,0.56425,0.56425,0.56425,0.56425,4800000.0
2009-04-27 04:34:00,0.56425,0.5644,0.56425,0.5644,11600000.0
2009-04-27 04:35:00,0.56445,0.56475,0.56445,0.56475,16800000.0
2009-04-27 04:36:00,0.56485,0.56485,0.56485,0.56485,1000000.0
2009-04-27 04:37:00,0.56505,0.56505,0.56485,0.56485,22000000.0
2009-04-27 04:38:00,0.56485,0.56485,0.56485,0.56485,1000000.0
2009-04-27 04:39:00,0.56475,0.5649,0.5645,0.5649,60800000.0
2009-04-27 04:40:00,0.5649,0.5649,0.5647,0.5647,49200000.0
2009-04-27 04:41:00,0.56475,0.5648,0.56475,0.5648,51800000.0
2009-04-27 04:42:00,0.5648,0.5649,0.5645,0.5645,13200000.0
2009-04-27 04:43:00,0.5646,0.5646,0.56445,0.56445,30200000.0
2009-04-27 04:44:00,0.5643,0.5645,0.5643,0.56445,49000000.0
2009-04-27 04:45:00,0.56445,0.56455,0.5643,0.56435,43400000.0
2009-04-27 04:46:00,0.5643,0.5643,0.56345,0.564,204000000.0
2009-04-27 04:47:00,0.564,0.564,0.564,0.564,9800000.0
2009-04-27 04:48:00,0.564,0.564,0.5639,0.5639,39600000.0
2009-04-27 04:49:00,0.5639,0.5639,0.5639,0.5639,1600000.0
2009-04-27 04:50:00,0.5638,0.5641,0.5638,0.5639,15200000.0
2009-04-27 04:51:00,0.5638,0.5638,0.5638,0.5638,10800000.0
2009-04-27 04:52:00,0.564,0.564,0.564,0.564,23000000.0
2009-04-27 04:53:00,0.56365,0.56365,0.56365,0.56365,10000000.0
2009-04-27 04:54:00,0.564,0.564,0.564,0.564,10800000.0
2009-04-27 04:55:00,0.5641,0.5641,0.564,0.564,37600000.0
2009-04-27 04:56:00,0.564,0.564,0.56385,0.56385,30800000.0
2009-04-27 04:57:00,0.5638,0.56385,0.56375,0.56385,33200000.0
2009-04-27 04:58:00,0.56385,0.56385,0.56385,0.56385,11200000.0
2009-04-27 04:59:00,0.56385,0.56385,0.56385,0.56385,11200000.0
2009-04-27 05:00:00,0.5638,0.5638,0.56365,0.5637,65400000.0
2009-04-27 05:01:00,0.56375,0.56375,0.56375,0.56375,8800000.0
2009-04-27 05:02:00,0.56375,0.5638,0.5636,0.5636,66000000.0
2009-04-27 05:03:00,0.56365,0.56385,0.56365,0.5638,33800000.0
2009-04-27 05:04:00,0.56365,0.56365,0.5636,0.5636,58600000.0
2009-04-27 05:05:00,0.56341,0.56349,0.56322,0.5634,20000000.0
2009-04-27 05:06:00,0.56336,0.56357,0.56331,0.56343,28800000.0
2009-04-27 05:07:00,0.56355,0.5636,0.5635,0.5636,23600000.0
2009-04-27 05:08:00,0.56355,0.5637,0.56355,0.5637,60200000.0
2009-04-27 05:09:00,0.56365,0.56395,0.56365,0.56395,44800000.0
2009-04-27 05:10:00,0.56395,0.56405,0.56395,0.56395,38200000.0
2009-04-27 05:11:00,0.56395,0.56435,0.56395,0.56415,53600000.0
2009-04-27 05:12:00,0.5641,0.5641,0.56395,0.56395,34000000.0
2009-04-27 05:13:00,0.5639,0.5639,0.5639,0.5639,7200000.0
2009-04-27 05:14:00,0.564,0.564,0.5639,0.5639,7800000.0
2009-04-27 05:15:00,0.56385,0.56395,0.56385,0.56395,9600000.0
2009-04-27 05:16:00,0.5638,0.5638,0.5638,0.5638,3400000.0
2009-04-27 05:17:00,0.5638,0.564,0.5638,0.564,8200000.0
2009-04-27 05:18:00,0.564,0.5641,0.564,0.5641,3400000.0
2009-04-27 05:19:00,0.564,0.564,0.564,0.564,18800000.0
2009-04-27 05:20:00,0.5642,0.5642,0.5642,0.5642,15000000.0
2009-04-27 05:21:00,0.5642,0.5642,0.56415,0.56415,18000000.0
2009-04-27 05:22:00,0.5641,0.5641,0.5641,0.5641,5600000.0
2009-04-27 05:23:00,0.56403,0.56403,0.56389,0.56389,6200000.0
2009-04-27 05:24:00,0.564,0.5641,0.56395,0.56395,28000000.0
2009-04-27 05:25:00,0.56405,0.5641,0.56375,0.56375,6200000.0
2009-04-27 05:26:00,0.56358,0.56358,0.56347,0.56347,22400000.0
2009-04-27 05:27:00,0.56375,0.5643,0.56375,0.5643,12400000.0
2009-04-27 05:28:00,0.5643,0.5643,0.5643,0.5643,3600000.0
2009-04-27 05:29:00,0.5643,0.5643,0.5643,0.5643,12600000.0
2009-04-27 05:30:00,0.5643,0.5643,0.5643,0.5643,7200000.0
2009-04-27 05:31:00,0.5643,0.5643,0.5643,0.5643,37200000.0
2009-04-27 05:32:00,0.5643,0.5643,0.5643,0.5643,14400000.0
2009-04-27 05:33:00,0.5643,0.5643,0.56425,0.5643,47800000.0
2009-04-27 05:34:00,0.5643,0.5644,0.5643,0.5643,42200000.0
2009-04-27 05:35:00,0.5643,0.5643,0.5643,0.5643,22400000.0
2009-04-27 05:36:00,0.5643,0.5643,0.5643,0.5643,20200000.0
2009-04-27 05:37:00,0.5643,0.5643,0.5643,0.5643,61800000.0
2009-04-27 05:38:00,0.5643,0.56435,0.5642,0.5642,45000000.0
2009-04-27 05:39:00,0.5643,0.5643,0.5633,0.5637,93000000.0
2009-04-27 05:40:00,0.56365,0.564,0.56365,0.56375,102000000.0
2009-04-27 05:41:00,0.56375,0.56375,0.5634,0.5636,33600000.0
2009-04-27 05:42:00,0.56346,0.56352,0.56338,0.56352,31200000.0
2009-04-27 05:43:00,0.5633,0.5635,0.56329,0.5635,25800000.0
2009-04-27 05:44:00,0.56355,0.5638,0.5635,0.5638,58000000.0
2009-04-27 05:45:00,0.56349,0.56349,0.56329,0.56345,55800000.0
2009-04-27 05:46:00,0.56385,0.5639,0.5638,0.5638,6400000.0
2009-04-27 05:47:00,0.56365,0.5638,0.56335,0.56335,166200000.0
2009-04-27 05:48:00,0.5634,0.5634,0.56325,0.5634,121800000.0
2009-04-27 05:49:00,0.5634,0.5635,0.56335,0.5634,90000000.0
2009-04-27 05:50:00,0.5634,0.5634,0.5632,0.5633,49600000.0
2009-04-27 05:51:00,0.56313,0.56325,0.56312,0.56323,55800000.0
2009-04-27 05:52:00,0.5633,0.5635,0.56325,0.56335,50800000.0
2009-04-27 05:53:00,0.56335,0.56355,0.56335,0.5635,213000002.0
2009-04-27 05:54:00,0.5635,0.5635,0.5634,0.56345,64200000.0
2009-04-27 05:55:00,0.56345,0.56345,0.5633,0.5633,39000000.0
2009-04-27 05:56:00,0.56325,0.5633,0.56325,0.5633,8000000.0
2009-04-27 05:57:00,0.5634,0.5636,0.5634,0.5635,31000000.0
2009-04-27 05:58:00,0.5635,0.5635,0.56335,0.56345,9000000.0
2009-04-27 05:59:00,0.5634,0.56375,0.5634,0.56375,72000000.0
2009-04-27 06:00:00,0.5638,0.564,0.5637,0.56395,126800000.0
2009-04-27 06:01:00,0.5638,0.5638,0.56355,0.56365,85400000.0
2009-04-27 06:02:00,0.5639,0.564,0.56335,0.56335,95000000.0
2009-04-27 06:03:00,0.56335,0.56335,0.56325,0.5633,30200000.0
2009-04-27 06:04:00,0.56335,0.5634,0.56325,0.5634,34500000.0
2009-04-27 06:05:00,0.56325,0.5633,0.5632,0.5632,25600000.0
2009-04-27 06:06:00,0.56312,0.56312,0.56279,0.56296,30800000.0
2009-04-27 06:07:00,0.5632,0.5634,0.5632,0.5634,12600000.0
2009-04-27 06:08:00,0.5635,0.56355,0.5635,0.56355,17600000.0
2009-04-27 06:09:00,0.5635,0.5635,0.5635,0.5635,20000000.0
2009-04-27 06:10:00,0.56375,0.56395,0.5635,0.5635,56400000.0
2009-04-27 06:11:00,0.5635,0.5638,0.56335,0.5638,50000000.0
2009-04-27 06:12:00,0.5638,0.5639,0.5637,0.5637,124000000.0
2009-04-27 06:13:00,0.56354,0.56381,0.56328,0.56354,70400000.0
2009-04-27 06:14:00,0.5639,0.5639,0.5639,0.5639,20000000.0
2009-04-27 06:15:00,0.5639,0.564,0.5637,0.564,102000000.0
2009-04-27 06:16:00,0.564,0.564,0.5638,0.5638,88600000.0
2009-04-27 06:17:00,0.5638,0.5638,0.563,0.563,118200000.0
2009-04-27 06:18:00,0.563,0.5633,0.563,0.5632,122900000.0
2009-04-27 06:19:00,0.5632,0.5632,0.56295,0.563,38200000.0
2009-04-27 06:20:00,0.563,0.5631,0.563,0.5631,51800000.0
2009-04-27 06:21:00,0.5631,0.56335,0.5629,0.56295,69600000.0
2009-04-27 06:22:00,0.563,0.56325,0.56265,0.56265,40600000.0
2009-04-27 06:23:00,0.56265,0.5627,0.56265,0.56265,13800000.0
2009-04-27 06:24:00,0.56265,0.56315,0.56255,0.5629,106000000.0
2009-04-27 06:25:00,0.563,0.5631,0.5628,0.5629,93200000.0
2009-04-27 06:26:00,0.5629,0.5629,0.56285,0.5629,31400000.0
2009-04-27 06:27:00,0.5629,0.56305,0.5628,0.56305,78400000.0
2009-04-27 06:28:00,0.5631,0.56355,0.5631,0.5633,168200000.0
2009-04-27 06:29:00,0.56335,0.56335,0.56335,0.56335,5600000.0
2009-04-27 06:30:00,0.56317,0.56325,0.56317,0.5632,31800000.0
2009-04-27 06:31:00,0.5634,0.5636,0.5634,0.56355,72800000.0
2009-04-27 06:32:00,0.56355,0.5638,0.56355,0.5638,21000000.0
2009-04-27 06:33:00,0.5638,0.5639,0.56365,0.56365,7600000.0
2009-04-27 06:34:00,0.5636,0.5636,0.5636,0.5636,5600000.0
2009-04-27 06:35:00,0.5636,0.5636,0.5636,0.5636,6800000.0
2009-04-27 06:36:00,0.56365,0.56365,0.56365,0.56365,5600000.0
2009-04-27 06:37:00,0.5636,0.5636,0.5636,0.5636,12800000.0
2009-04-27 06:38:00,0.5636,0.5636,0.5636,0.5636,9600000.0
2009-04-27 06:39:00,0.56355,0.56355,0.56355,0.56355,8200000.0
2009-04-27 06:40:00,0.56365,0.56365,0.563,0.563,123800000.0
2009-04-27 06:41:00,0.5631,0.5633,0.5631,0.5633,47600000.0
2009-04-27 06:42:00,0.5633,0.5633,0.5632,0.5633,29600000.0
2009-04-27 06:43:00,0.5633,0.56345,0.5633,0.5634,21600000.0
2009-04-27 06:44:00,0.5634,0.5634,0.5634,0.5634,13200000.0
2009-04-27 06:45:00,0.5631,0.56318,0.56301,0.56318,36000000.0
2009-04-27 06:46:00,0.5634,0.5636,0.5634,0.5636,32800000.0
2009-04-27 06:47:00,0.5636,0.56365,0.5635,0.5635,40400000.0
2009-04-27 06:48:00,0.5635,0.5635,0.5635,0.5635,14000000.0
2009-04-27 06:49:00,0.56327,0.56337,0.56315,0.56327,112200000.0
2009-04-27 06:50:00,0.5635,0.5635,0.563,0.56305,209400000.0
2009-04-27 06:51:00,0.56305,0.56345,0.56305,0.56345,87600000.0
2009-04-27 06:52:00,0.56345,0.5635,0.56345,0.5635,46200000.0
2009-04-27 06:53:00,0.5635,0.5638,0.5635,0.56355,51000000.0
2009-04-27 06:54:00,0.56365,0.5637,0.56365,0.5637,12000000.0
2009-04-27 06:55:00,0.56365,0.5638,0.56365,0.5638,10400000.0
2009-04-27 06:56:00,0.5638,0.5638,0.5638,0.5638,1200000.0
2009-04-27 06:57:00,0.5641,0.56415,0.56405,0.56415,20400000.0
2009-04-27 06:58:00,0.5642,0.56455,0.56415,0.56435,84600000.0
2009-04-27 06:59:00,0.56425,0.56425,0.56425,0.56425,37000000.0
2009-04-27 07:00:00,0.56425,0.56465,0.56425,0.56465,65800000.0
2009-04-27 07:01:00,0.5643,0.5643,0.5642,0.5642,71400000.0
2009-04-27 07:02:00,0.5642,0.56445,0.5642,0.56445,72200000.0
2009-04-27 07:03:00,0.5646,0.5647,0.56405,0.56415,83600000.0
2009-04-27 07:04:00,0.5643,0.56455,0.5643,0.5643,54800000.0
2009-04-27 07:05:00,0.56385,0.56435,0.56385,0.56425,48800000.0
2009-04-27 07:06:00,0.5644,0.5644,0.56395,0.56395,43600000.0
2009-04-27 07:07:00,0.564,0.564,0.564,0.564,3400000.0
2009-04-27 07:08:00,0.564,0.564,0.564,0.564,3400000.0
2009-04-27 07:09:00,0.5636,0.56387,0.5636,0.56387,171000000.0
2009-04-27 07:10:00,0.5639,0.5639,0.5639,0.5639,66600000.0
2009-04-27 07:11:00,0.5639,0.5639,0.5639,0.5639,32000000.0
2009-04-27 07:12:00,0.5639,0.5639,0.5639,0.5639,32000000.0
2009-04-27 07:13:00,0.5639,0.56405,0.5639,0.56405,66200000.0
2009-04-27 07:14:00,0.56405,0.56405,0.56405,0.56405,6800000.0
2009-04-27 07:15:00,0.56387,0.5639,0.56362,0.56379,116200000.0
2009-04-27 07:16:00,0.56405,0.56405,0.56395,0.56395,22600000.0
2009-04-27 07:17:00,0.56395,0.56405,0.56385,0.56405,55600000.0
2009-04-27 07:18:00,0.56405,0.56405,0.56405,0.56405,13600000.0
2009-04-27 07:19:00,0.56405,0.56405,0.56405,0.56405,3400000.0
2009-04-27 07:20:00,0.56405,0.56425,0.56405,0.56425,64200000.0
2009-04-27 07:21:00,0.5642,0.56425,0.5642,0.56425,3200000.0
2009-04-27 07:22:00,0.56405,0.56405,0.56405,0.56405,11400000.0
2009-04-27 07:23:00,0.56405,0.56405,0.56405,0.56405,18000000.0
2009-04-27 07:24:00,0.5645,0.5651,0.5645,0.5651,39800000.0
2009-04-27 07:25:00,0.5651,0.5651,0.5645,0.5649,60200000.0
2009-04-27 07:26:00,0.56495,0.56515,0.5649,0.56515,81400000.0
2009-04-27 07:27:00,0.56505,0.56505,0.565,0.56505,11200000.0
2009-04-27 07:28:00,0.5651,0.56515,0.56495,0.56515,125400000.0
2009-04-27 07:29:00,0.56515,0.56515,0.565,0.565,19200000.0
2009-04-27 07:30:00,0.565,0.565,0.565,0.565,4600000.0
2009-04-27 07:31:00,0.56505,0.5652,0.56505,0.5652,17600000.0
2009-04-27 07:32:00,0.56515,0.56515,0.56515,0.56515,3400000.0
2009-04-27 07:33:00,0.56485,0.56502,0.56473,0.5648,66400000.0
2009-04-27 07:34:00,0.5652,0.56535,0.56515,0.5653,63200000.0
2009-04-27 07:35:00,0.5653,0.5653,0.5646,0.5646,106600000.0
2009-04-27 07:36:00,0.56485,0.5649,0.5644,0.5647,98600000.0
2009-04-27 07:37:00,0.5647,0.5647,0.5635,0.56435,144200000.0
2009-04-27 07:38:00,0.5643,0.5645,0.5637,0.56415,157800000.0
2009-04-27 07:39:00,0.56415,0.56415,0.564,0.56415,93800000.0
2009-04-27 07:40:00,0.56415,0.56415,0.56365,0.56385,62000000.0
2009-04-27 07:41:00,0.5638,0.56425,0.5638,0.56425,9000000.0
2009-04-27 07:42:00,0.56425,0.56425,0.5642,0.56425,7200000.0
2009-04-27 07:43:00,0.56425,0.56445,0.56425,0.5643,10800000.0
2009-04-27 07:44:00,0.5642,0.56425,0.5641,0.56425,35600000.0
2009-04-27 07:45:00,0.56425,0.56425,0.5641,0.5642,20800000.0
2009-04-27 07:46:00,0.5642,0.5642,0.5636,0.5636,38900000.0
2009-04-27 07:47:00,0.56375,0.56375,0.56345,0.5635,62600000.0
2009-04-27 07:48:00,0.5635,0.5636,0.56325,0.56325,18200000.0
2009-04-27 07:49:00,0.56325,0.56385,0.5631,0.56385,108600000.0
2009-04-27 07:50:00,0.56385,0.56395,0.56325,0.5637,94000000.0
2009-04-27 07:51:00,0.5635,0.56355,0.5633,0.5635,41000000.0
2009-04-27 07:52:00,0.5633,0.5637,0.56305,0.56355,77600000.0
2009-04-27 07:53:00,0.5636,0.5636,0.56355,0.56355,3200000.0
2009-04-27 07:54:00,0.5634,0.5634,0.5634,0.5634,1600000.0
2009-04-27 07:55:00,0.56325,0.56325,0.5632,0.5632,63400002.0
2009-04-27 07:56:00,0.5632,0.5632,0.56315,0.56315,13200000.0
2009-04-27 07:57:00,0.5632,0.5634,0.5632,0.5632,21200000.0
2009-04-27 07:58:00,0.56325,0.5634,0.5632,0.5634,56000000.0
2009-04-27 07:59:00,0.5635,0.56355,0.56315,0.56315,61000000.0
2009-04-27 08:00:00,0.56315,0.5634,0.5631,0.56335,101800000.0
2009-04-27 08:01:00,0.56325,0.56325,0.56305,0.5631,98600000.0
2009-04-27 08:02:00,0.5631,0.5632,0.5631,0.56315,23800000.0
2009-04-27 08:03:00,0.56305,0.56305,0.5629,0.5629,40200000.0
2009-04-27 08:04:00,0.5629,0.56345,0.56275,0.56275,89200000.0
2009-04-27 08:05:00,0.5629,0.56355,0.5629,0.56355,80000000.0
2009-04-27 08:06:00,0.56355,0.56365,0.56295,0.5632,339600000.0
2009-04-27 08:07:00,0.5632,0.5635,0.5632,0.5635,260400000.0
2009-04-27 08:08:00,0.5636,0.5636,0.5632,0.56335,264200000.0
2009-04-27 08:09:00,0.56335,0.5636,0.5631,0.5632,75000000.0
2009-04-27 08:10:00,0.5632,0.5632,0.56315,0.5632,30400000.0
2009-04-27 08:11:00,0.5632,0.56335,0.56295,0.56295,92800000.0
2009-04-27 08:12:00,0.5629,0.563,0.5629,0.563,84000000.0
2009-04-27 08:13:00,0.56295,0.563,0.5629,0.563,33600000.0
2009-04-27 08:14:00,0.5631,0.5631,0.5629,0.563,44400000.0
2009-04-27 08:15:00,0.563,0.5631,0.5628,0.563,376000000.0
2009-04-27 08:16:00,0.563,0.5633,0.5629,0.563,114200000.0
2009-04-27 08:17:00,0.563,0.563,0.56285,0.563,53800000.0
2009-04-27 08:18:00,0.5631,0.56325,0.563,0.56325,35600000.0
2009-04-27 08:19:00,0.56325,0.56325,0.5632,0.5632,4800000.0
2009-04-27 08:20:00,0.56325,0.56365,0.563,0.5633,145200000.0
2009-04-27 08:21:00,0.5633,0.56385,0.5633,0.56365,41800000.0
2009-04-27 08:22:00,0.56365,0.5639,0.5636,0.5636,61000000.0
2009-04-27 08:23:00,0.5636,0.5637,0.56355,0.5637,62000000.0
2009-04-27 08:24:00,0.5637,0.56395,0.56365,0.5638,124800000.0
2009-04-27 08:25:00,0.5638,0.564,0.56365,0.5637,133800000.0
2009-04-27 08:26:00,0.5637,0.5639,0.5636,0.5636,180400000.0
2009-04-27 08:27:00,0.56355,0.564,0.56355,0.5638,99400000.0
2009-04-27 08:28:00,0.5638,0.5644,0.5637,0.56415,243600000.0
2009-04-27 08:29:00,0.5643,0.5643,0.564,0.564,7200000.0
2009-04-27 08:30:00,0.5642,0.56445,0.5638,0.5641,78200000.0
2009-04-27 08:31:00,0.5641,0.56455,0.5641,0.5644,105600000.0
2009-04-27 08:32:00,0.5644,0.5647,0.56425,0.56425,90800000.0
2009-04-27 08:33:00,0.56425,0.5644,0.56425,0.56435,85000000.0
2009-04-27 08:34:00,0.5644,0.5644,0.56435,0.56435,16000000.0
2009-04-27 08:35:00,0.5643,0.5644,0.5643,0.5644,19000000.0
2009-04-27 08:36:00,0.5644,0.5644,0.5644,0.5644,22400000.0
2009-04-27 08:37:00,0.56435,0.5647,0.56435,0.5646,18600000.0
2009-04-27 08:38:00,0.5646,0.5646,0.56405,0.5641,46800000.0
2009-04-27 08:39:00,0.56405,0.56415,0.56385,0.564,77800000.0
2009-04-27 08:40:00,0.564,0.564,0.5635,0.5636,123600000.0
2009-04-27 08:41:00,0.56355,0.5637,0.5635,0.5635,83800000.0
2009-04-27 08:42:00,0.5635,0.5635,0.5632,0.56325,94000000.0
2009-04-27 08:43:00,0.56335,0.56335,0.5632,0.56325,71600000.0
2009-04-27 08:44:00,0.5632,0.56325,0.5632,0.56325,20400000.0
2009-04-27 08:45:00,0.5632,0.56325,0.5632,0.5632,12000000.0
2009-04-27 08:46:00,0.5632,0.5633,0.563,0.5631,153300000.0
2009-04-27 08:47:00,0.5631,0.56315,0.56305,0.56315,89600000.0
2009-04-27 08:48:00,0.5632,0.5634,0.5632,0.5632,55600000.0
2009-04-27 08:49:00,0.5632,0.5633,0.56275,0.5631,238200000.0
2009-04-27 08:50:00,0.5633,0.5633,0.5629,0.5629,28400000.0
2009-04-27 08:51:00,0.563,0.5632,0.563,0.56305,64400000.0
2009-04-27 08:52:00,0.56305,0.56305,0.56305,0.56305,13400000.0
2009-04-27 08:53:00,0.56305,0.56305,0.56305,0.56305,15600000.0
2009-04-27 08:54:00,0.56305,0.56305,0.56275,0.5628,144200000.0
2009-04-27 08:55:00,0.5628,0.56305,0.5628,0.5629,90200000.0
2009-04-27 08:56:00,0.56295,0.5631,0.5629,0.5629,62200000.0
2009-04-27 08:57:00,0.5629,0.5629,0.5629,0.5629,34200000.0
2009-04-27 08:58:00,0.5629,0.5629,0.56285,0.5629,19000000.0
2009-04-27 08:59:00,0.5629,0.5629,0.5628,0.5628,96200000.0
2009-04-27 09:00:00,0.56275,0.56275,0.5622,0.5624,230800000.0
2009-04-27 09:01:00,0.5624,0.5626,0.5624,0.56245,179200000.0
2009-04-27 09:02:00,0.5625,0.5627,0.5625,0.5625,68200000.0
2009-04-27 09:03:00,0.5624,0.5629,0.5624,0.5629,91200000.0
2009-04-27 09:04:00,0.5629,0.5631,0.5629,0.5631,15400000.0
2009-04-27 09:05:00,0.563,0.563,0.5629,0.5629,11200000.0
2009-04-27 09:06:00,0.5629,0.5629,0.56285,0.56285,5000000.0
2009-04-27 09:07:00,0.5629,0.5629,0.56285,0.56285,15000000.0
2009-04-27 09:08:00,0.56285,0.56295,0.5628,0.56295,22800000.0
2009-04-27 09:09:00,0.5629,0.5629,0.56285,0.5629,5000000.0
2009-04-27 09:10:00,0.56266,0.56302,0.56247,0.5626,86000000.0
2009-04-27 09:11:00,0.5629,0.56295,0.5629,0.5629,8200000.0
2009-04-27 09:12:00,0.5629,0.5631,0.5629,0.5631,13400000.0
2009-04-27 09:13:00,0.5631,0.5633,0.563,0.5631,93600000.0
2009-04-27 09:14:00,0.5631,0.5632,0.5631,0.5631,80400000.0
2009-04-27 09:15:00,0.5631,0.56335,0.5631,0.56325,96200000.0
2009-04-27 09:16:00,0.56315,0.564,0.56305,0.564,136400000.0
2009-04-27 09:17:00,0.56385,0.56425,0.56365,0.56425,132400000.0
2009-04-27 09:18:00,0.56425,0.5645,0.5639,0.56395,117000000.0
2009-04-27 09:19:00,0.5639,0.5639,0.5639,0.5639,51600000.0
2009-04-27 09:20:00,0.5639,0.5639,0.5637,0.56375,24000000.0
2009-04-27 09:21:00,0.5637,0.56375,0.5637,0.56375,14200000.0
2009-04-27 09:22:00,0.56375,0.56375,0.56355,0.56355,55600000.0
2009-04-27 09:23:00,0.5636,0.5636,0.5636,0.5636,4000000.0
2009-04-27 09:24:00,0.5636,0.5636,0.5636,0.5636,1000000.0
2009-04-27 09:25:00,0.56334,0.56348,0.56326,0.56326,245599998.0
2009-04-27 09:26:00,0.5636,0.5636,0.56355,0.5636,10400000.0
2009-04-27 09:27:00,0.5636,0.5636,0.56355,0.56355,4400000.0
2009-04-27 09:28:00,0.56345,0.5635,0.5632,0.5634,38000000.0
2009-04-27 09:29:00,0.5634,0.56445,0.5634,0.56435,63000000.0
2009-04-27 09:30:00,0.5643,0.5645,0.56425,0.5645,26600000.0
2009-04-27 09:31:00,0.5644,0.5648,0.5644,0.56475,75400000.0
2009-04-27 09:32:00,0.5648,0.5651,0.5648,0.56495,40600000.0
2009-04-27 09:33:00,0.56495,0.56515,0.56495,0.56515,16500000.0
2009-04-27 09:34:00,0.56515,0.5654,0.56515,0.5654,36000000.0
2009-04-27 09:35:00,0.5654,0.56565,0.56525,0.56535,47600000.0
2009-04-27 09:36:00,0.56535,0.56565,0.5653,0.56545,63000000.0
2009-04-27 09:37:00,0.56545,0.56545,0.56525,0.56525,21800000.0
2009-04-27 09:38:00,0.5652,0.56525,0.5646,0.5646,57000000.0
2009-04-27 09:39:00,0.5648,0.5648,0.56465,0.56465,6000000.0
2009-04-27 09:40:00,0.5647,0.56485,0.56465,0.56465,14600000.0
2009-04-27 09:41:00,0.56465,0.5647,0.56465,0.5647,4000000.0
2009-04-27 09:42:00,0.5647,0.56515,0.5647,0.56515,43800000.0
2009-04-27 09:43:00,0.56515,0.56525,0.56495,0.56525,14400000.0
2009-04-27 09:44:00,0.5652,0.56535,0.5651,0.56535,181600000.0
2009-04-27 09:45:00,0.56535,0.56565,0.56535,0.56565,20400000.0
2009-04-27 09:46:00,0.5653,0.5657,0.56525,0.56535,46700000.0
2009-04-27 09:47:00,0.5654,0.5654,0.5651,0.5653,77400000.0
2009-04-27 09:48:00,0.5653,0.5653,0.565,0.56515,41200000.0
2009-04-27 09:49:00,0.56515,0.5653,0.565,0.565,31600000.0
2009-04-27 09:50:00,0.56505,0.5652,0.56505,0.5652,23400000.0
2009-04-27 09:51:00,0.5652,0.56525,0.5652,0.56525,20600000.0
2009-04-27 09:52:00,0.5653,0.5653,0.5651,0.5651,49200000.0
2009-04-27 09:53:00,0.5651,0.56525,0.565,0.56515,173000000.0
2009-04-27 09:54:00,0.56515,0.56515,0.56505,0.5651,63000000.0
2009-04-27 09:55:00,0.5651,0.5652,0.5651,0.56515,43800000.0
2009-04-27 09:56:00,0.5652,0.5653,0.5652,0.5653,10000000.0
2009-04-27 09:57:00,0.5653,0.5656,0.5653,0.5656,28000000.0
2009-04-27 09:58:00,0.5656,0.5657,0.5656,0.5657,10800000.0
2009-04-27 09:59:00,0.5657,0.56605,0.5657,0.5659,93800000.0
2009-04-27 10:00:00,0.5659,0.5659,0.5655,0.56575,163200000.0
2009-04-27 10:01:00,0.56575,0.566,0.56575,0.56595,42000000.0
2009-04-27 10:02:00,0.566,0.5662,0.5658,0.5662,92600000.0
2009-04-27 10:03:00,0.5662,0.5662,0.56575,0.56595,66800000.0
2009-04-27 10:04:00,0.56595,0.56605,0.56585,0.56585,37200000.0
2009-04-27 10:05:00,0.56585,0.5659,0.56565,0.56565,21200000.0
2009-04-27 10:06:00,0.5657,0.56605,0.56565,0.566,32800000.0
2009-04-27 10:07:00,0.566,0.56605,0.566,0.56605,31800000.0
2009-04-27 10:08:00,0.566,0.566,0.56575,0.56575,55000000.0
2009-04-27 10:09:00,0.56575,0.56575,0.5655,0.5656,126000000.0
2009-04-27 10:10:00,0.56555,0.5656,0.56545,0.56555,224600000.0
2009-04-27 10:11:00,0.5655,0.56595,0.5655,0.5656,361800000.0
2009-04-27 10:12:00,0.5657,0.56585,0.5657,0.56585,241400000.0
2009-04-27 10:13:00,0.5658,0.5664,0.5658,0.5662,188800000.0
2009-04-27 10:14:00,0.5662,0.56645,0.56545,0.56545,243000000.0
2009-04-27 10:15:00,0.56545,0.56565,0.5652,0.5653,138400000.0
2009-04-27 10:16:00,0.5654,0.56545,0.5652,0.5652,47800000.0
2009-04-27 10:17:00,0.5652,0.5652,0.56515,0.5652,64600000.0
2009-04-27 10:18:00,0.5652,0.5658,0.5652,0.5657,204200000.0
2009-04-27 10:19:00,0.56575,0.5658,0.56575,0.5658,50200000.0
2009-04-27 10:20:00,0.5658,0.56585,0.56575,0.5658,73800000.0
2009-04-27 10:21:00,0.56575,0.5662,0.56575,0.5661,81800000.0
2009-04-27 10:22:00,0.566,0.5661,0.566,0.56605,40200000.0
2009-04-27 10:23:00,0.56605,0.5662,0.566,0.566,20200000.0
2009-04-27 10:24:00,0.56605,0.5661,0.566,0.566,51200000.0
2009-04-27 10:25:00,0.566,0.566,0.566,0.566,32200000.0
2009-04-27 10:26:00,0.566,0.566,0.566,0.566,55400000.0
2009-04-27 10:27:00,0.566,0.56615,0.566,0.566,160000000.0
2009-04-27 10:28:00,0.566,0.5661,0.566,0.566,123600000.0
2009-04-27 10:29:00,0.56605,0.56605,0.566,0.566,70400000.0
2009-04-27 10:30:00,0.566,0.56605,0.56595,0.56605,80000000.0
2009-04-27 10:31:00,0.5661,0.5661,0.566,0.5661,56000000.0
2009-04-27 10:32:00,0.5661,0.5664,0.5661,0.56625,114600000.0
2009-04-27 10:33:00,0.5663,0.5667,0.56625,0.56655,51600000.0
2009-04-27 10:34:00,0.56655,0.56655,0.5663,0.56645,87400000.0
2009-04-27 10:35:00,0.56645,0.5665,0.56625,0.5664,72400000.0
2009-04-27 10:36:00,0.5664,0.5665,0.5662,0.5664,165200000.0
2009-04-27 10:37:00,0.56635,0.5665,0.5661,0.5665,188800000.0
2009-04-27 10:38:00,0.5665,0.56665,0.5663,0.5665,398400000.0
2009-04-27 10:39:00,0.5665,0.56655,0.5663,0.56655,87400000.0
2009-04-27 10:40:00,0.56655,0.5668,0.56655,0.5668,94600000.0
2009-04-27 10:41:00,0.5668,0.5668,0.5666,0.5667,42800000.0
2009-04-27 10:42:00,0.56675,0.56675,0.5664,0.5664,84200000.0
2009-04-27 10:43:00,0.5664,0.5667,0.56635,0.5667,137800000.0
2009-04-27 10:44:00,0.5667,0.5667,0.5665,0.5665,15400000.0
2009-04-27 10:45:00,0.5666,0.56685,0.5664,0.56665,173200000.0
2009-04-27 10:46:00,0.56665,0.56675,0.56665,0.56675,38800000.0
2009-04-27 10:47:00,0.56675,0.56675,0.56665,0.5667,53400000.0
2009-04-27 10:48:00,0.56675,0.56675,0.5665,0.5665,80600000.0
2009-04-27 10:49:00,0.5665,0.56665,0.5665,0.56665,34800000.0
2009-04-27 10:50:00,0.5668,0.5668,0.5668,0.5668,1000000.0
2009-04-27 10:51:00,0.5668,0.56685,0.56665,0.5667,52900000.0
2009-04-27 10:52:00,0.5668,0.5668,0.5667,0.5667,4600000.0
2009-04-27 10:53:00,0.5668,0.5668,0.5667,0.5667,19600000.0
2009-04-27 10:54:00,0.56654,0.56672,0.56653,0.56665,52600000.0
2009-04-27 10:55:00,0.56639,0.56668,0.56628,0.56648,47000000.0
2009-04-27 10:56:00,0.56665,0.5668,0.56665,0.5668,26400000.0
2009-04-27 10:57:00,0.5667,0.5667,0.5665,0.56655,166400000.0
2009-04-27 10:58:00,0.56655,0.5669,0.56655,0.5669,84200000.0
2009-04-27 10:59:00,0.5669,0.5669,0.5667,0.5668,136200000.0
2009-04-27 11:00:00,0.56685,0.56685,0.5667,0.5667,55800000.0
2009-04-27 11:01:00,0.5667,0.5669,0.5667,0.5667,87200000.0
2009-04-27 11:02:00,0.5667,0.5671,0.5667,0.5671,169400000.0
2009-04-27 11:03:00,0.5671,0.56725,0.56675,0.56685,163400000.0
2009-04-27 11:04:00,0.56685,0.56685,0.5667,0.56675,19400000.0
2009-04-27 11:05:00,0.56675,0.56675,0.5666,0.5666,83800000.0
2009-04-27 11:06:00,0.5666,0.5666,0.5661,0.56625,57400000.0
2009-04-27 11:07:00,0.56625,0.5664,0.56625,0.5663,32600000.0
2009-04-27 11:08:00,0.56635,0.5664,0.5663,0.5663,26000000.0
2009-04-27 11:09:00,0.56635,0.5664,0.5663,0.5663,37800000.0
2009-04-27 11:10:00,0.5664,0.5664,0.5663,0.5664,51800000.0
2009-04-27 11:11:00,0.5664,0.5664,0.5663,0.5663,135600000.0
2009-04-27 11:12:00,0.5664,0.56655,0.5662,0.5663,212000000.0
2009-04-27 11:13:00,0.56635,0.5664,0.5663,0.5663,46400000.0
2009-04-27 11:14:00,0.5664,0.5664,0.56625,0.5663,43000000.0
2009-04-27 11:15:00,0.5664,0.5664,0.5663,0.5663,7600000.0
2009-04-27 11:16:00,0.5664,0.5664,0.56585,0.5659,208200000.0
2009-04-27 11:17:00,0.5659,0.56595,0.5657,0.5657,114200000.0
2009-04-27 11:18:00,0.5657,0.5657,0.56545,0.5656,96200000.0
2009-04-27 11:19:00,0.5656,0.5658,0.5656,0.56575,91600000.0
2009-04-27 11:20:00,0.56575,0.5659,0.56575,0.5658,142200000.0
2009-04-27 11:21:00,0.5659,0.5659,0.5657,0.56575,89400000.0
2009-04-27 11:22:00,0.56585,0.5659,0.56575,0.5658,21000000.0
2009-04-27 11:23:00,0.56575,0.5659,0.56535,0.5655,342500000.0
2009-04-27 11:24:00,0.5655,0.5655,0.56525,0.56525,103400000.0
2009-04-27 11:25:00,0.56525,0.5655,0.56525,0.5654,110400000.0
2009-04-27 11:26:00,0.56555,0.5657,0.56555,0.5657,128000000.0
2009-04-27 11:27:00,0.5657,0.5657,0.5653,0.5656,220600000.0
2009-04-27 11:28:00,0.5654,0.56555,0.5654,0.56555,250400000.0
2009-04-27 11:29:00,0.5655,0.5658,0.5654,0.5657,226000000.0
2009-04-27 11:30:00,0.5657,0.5657,0.56565,0.56565,13200000.0
2009-04-27 11:31:00,0.5657,0.56575,0.5653,0.5653,67200000.0
2009-04-27 11:32:00,0.5653,0.5654,0.5653,0.5654,320800000.0
2009-04-27 11:33:00,0.56545,0.56545,0.56535,0.5654,16000000.0
2009-04-27 11:34:00,0.5654,0.5654,0.5653,0.5653,38600000.0
2009-04-27 11:35:00,0.5653,0.56545,0.5653,0.5654,63400000.0
2009-04-27 11:36:00,0.5654,0.5654,0.5653,0.5653,13600000.0
2009-04-27 11:37:00,0.56521,0.56536,0.56515,0.5652,246600000.0
2009-04-27 11:38:00,0.5654,0.5654,0.5654,0.5654,5400000.0
2009-04-27 11:39:00,0.5654,0.56575,0.5654,0.5657,68200000.0
2009-04-27 11:40:00,0.5655,0.5657,0.5653,0.56535,27200000.0
2009-04-27 11:41:00,0.5653,0.5654,0.5653,0.56535,64000000.0
2009-04-27 11:42:00,0.56535,0.5654,0.5653,0.5654,51400000.0
2009-04-27 11:43:00,0.5654,0.5654,0.5653,0.56535,76400000.0
2009-04-27 11:44:00,0.5654,0.5654,0.5653,0.5654,37800000.0
2009-04-27 11:45:00,0.5655,0.5658,0.5655,0.56565,80500000.0
2009-04-27 11:46:00,0.5658,0.5658,0.56565,0.56565,13600000.0
2009-04-27 11:47:00,0.56575,0.5658,0.5655,0.5655,74600000.0
2009-04-27 11:48:00,0.56565,0.5658,0.5654,0.5658,27400000.0
2009-04-27 11:49:00,0.5654,0.5655,0.5654,0.56545,33000000.0
2009-04-27 11:50:00,0.56545,0.5655,0.5654,0.5655,9800000.0
2009-04-27 11:51:00,0.56545,0.5655,0.5654,0.5655,16600000.0
2009-04-27 11:52:00,0.56555,0.5657,0.5655,0.5657,78400000.0
2009-04-27 11:53:00,0.5657,0.5658,0.5656,0.5658,51400000.0
2009-04-27 11:54:00,0.5656,0.5658,0.5656,0.5656,13800000.0
2009-04-27 11:55:00,0.56575,0.5658,0.5656,0.5656,16400000.0
2009-04-27 11:56:00,0.5658,0.5658,0.56555,0.5656,33800000.0
2009-04-27 11:57:00,0.5658,0.5658,0.56545,0.56555,64600000.0
2009-04-27 11:58:00,0.5655,0.5655,0.565,0.56515,192800000.0
2009-04-27 11:59:00,0.56515,0.5654,0.56515,0.56525,112000000.0
2009-04-27 12:00:00,0.5653,0.5654,0.5652,0.5652,22400000.0
2009-04-27 12:01:00,0.56515,0.56535,0.56515,0.56525,92600000.0
2009-04-27 12:02:00,0.5653,0.5653,0.5649,0.56505,27800000.0
2009-04-27 12:03:00,0.565,0.56505,0.565,0.565,10800000.0
2009-04-27 12:04:00,0.56495,0.565,0.56495,0.565,6800000.0
2009-04-27 12:05:00,0.5648,0.56493,0.56464,0.56468,315400000.0
2009-04-27 12:06:00,0.56495,0.56495,0.5648,0.56495,12400000.0
2009-04-27 12:07:00,0.56485,0.5652,0.56475,0.5652,38700000.0
2009-04-27 12:08:00,0.5652,0.5652,0.56505,0.5652,53600000.0
2009-04-27 12:09:00,0.5652,0.5652,0.5651,0.5651,18400000.0
2009-04-27 12:10:00,0.56515,0.56545,0.5651,0.56545,29800000.0
2009-04-27 12:11:00,0.56545,0.56555,0.5653,0.5653,38200000.0
2009-04-27 12:12:00,0.5654,0.5654,0.56525,0.5653,38600000.0
2009-04-27 12:13:00,0.56535,0.56535,0.56535,0.56535,3000000.0
2009-04-27 12:14:00,0.56535,0.5654,0.56535,0.56535,9000000.0
2009-04-27 12:15:00,0.5654,0.5654,0.5653,0.56535,20000000.0
2009-04-27 12:16:00,0.5653,0.56535,0.5653,0.56535,3000000.0
2009-04-27 12:17:00,0.5653,0.56535,0.5653,0.56535,17000000.0
2009-04-27 12:18:00,0.5654,0.5654,0.5654,0.5654,1000000.0
2009-04-27 12:19:00,0.56535,0.56535,0.5651,0.5651,13000000.0
2009-04-27 12:20:00,0.56505,0.56505,0.5647,0.5647,26400000.0
2009-04-27 12:21:00,0.56475,0.5648,0.56455,0.5646,21200000.0
2009-04-27 12:22:00,0.5646,0.56465,0.56445,0.5646,28800000.0
2009-04-27 12:23:00,0.5646,0.56465,0.5646,0.5646,11000000.0
2009-04-27 12:24:00,0.5648,0.5648,0.5644,0.56465,61000000.0
2009-04-27 12:25:00,0.56465,0.5649,0.56465,0.5649,92400000.0
2009-04-27 12:26:00,0.56495,0.5651,0.56495,0.565,146200000.0
2009-04-27 12:27:00,0.56505,0.5654,0.565,0.5654,159800000.0
2009-04-27 12:28:00,0.56535,0.56535,0.5653,0.5653,44600000.0
2009-04-27 12:29:00,0.5653,0.5653,0.565,0.565,109400000.0
2009-04-27 12:30:00,0.56505,0.56505,0.5649,0.5649,20200000.0
2009-04-27 12:31:00,0.5649,0.56505,0.5649,0.56505,66400000.0
2009-04-27 12:32:00,0.56505,0.56525,0.56505,0.56515,268800000.0
2009-04-27 12:33:00,0.56515,0.5654,0.56505,0.5653,194400000.0
2009-04-27 12:34:00,0.5653,0.5654,0.565,0.5652,149000000.0
2009-04-27 12:35:00,0.5652,0.5656,0.5652,0.5656,159400000.0
2009-04-27 12:36:00,0.5656,0.5657,0.5654,0.5654,88400000.0
2009-04-27 12:37:00,0.5654,0.5654,0.56535,0.56535,47200000.0
2009-04-27 12:38:00,0.5654,0.5654,0.56535,0.5654,88400000.0
2009-04-27 12:39:00,0.56535,0.56535,0.56505,0.56505,40200000.0
2009-04-27 12:40:00,0.56505,0.56535,0.565,0.56525,139400000.0
2009-04-27 12:41:00,0.56525,0.56535,0.56525,0.56535,41800000.0
2009-04-27 12:42:00,0.5653,0.56535,0.56525,0.56535,41200000.0
2009-04-27 12:43:00,0.56535,0.5654,0.56515,0.5652,74600000.0
2009-04-27 12:44:00,0.5654,0.5654,0.5652,0.5652,18400000.0
2009-04-27 12:45:00,0.5652,0.5652,0.56505,0.5651,67200000.0
2009-04-27 12:46:00,0.5651,0.5653,0.5651,0.5653,24600000.0
2009-04-27 12:47:00,0.5653,0.56535,0.56515,0.56515,17000000.0
2009-04-27 12:48:00,0.56515,0.5653,0.56505,0.5653,25200000.0
2009-04-27 12:49:00,0.5653,0.5656,0.5653,0.5655,213000000.0
2009-04-27 12:50:00,0.5655,0.5655,0.5653,0.5654,89200000.0
2009-04-27 12:51:00,0.5654,0.5654,0.56515,0.56525,30000000.0
2009-04-27 12:52:00,0.56525,0.56525,0.56505,0.5651,39200000.0
2009-04-27 12:53:00,0.5651,0.56515,0.5651,0.5651,32000000.0
2009-04-27 12:54:00,0.5651,0.56515,0.56505,0.56505,13000000.0
2009-04-27 12:55:00,0.5651,0.5651,0.56505,0.56505,6000000.0
2009-04-27 12:56:00,0.56505,0.56505,0.5648,0.56485,61800000.0
2009-04-27 12:57:00,0.56485,0.56495,0.56475,0.5649,66200000.0
2009-04-27 12:58:00,0.5649,0.56535,0.5649,0.56525,151200000.0
2009-04-27 12:59:00,0.5653,0.5654,0.56515,0.5652,25000000.0
2009-04-27 13:00:00,0.56525,0.56525,0.565,0.565,91000000.0
2009-04-27 13:01:00,0.565,0.565,0.5648,0.5649,229800000.0
2009-04-27 13:02:00,0.5649,0.565,0.56485,0.565,137400000.0
2009-04-27 13:03:00,0.5652,0.5652,0.565,0.565,123600000.0
2009-04-27 13:04:00,0.565,0.565,0.5649,0.565,301800000.0
2009-04-27 13:05:00,0.565,0.565,0.5649,0.5649,269400001.0
2009-04-27 13:06:00,0.56495,0.565,0.56495,0.565,85200000.0
2009-04-27 13:07:00,0.565,0.5655,0.565,0.5655,85200000.0
2009-04-27 13:08:00,0.5655,0.5655,0.565,0.5655,133200000.0
2009-04-27 13:09:00,0.5655,0.5656,0.5655,0.5655,33400000.0
2009-04-27 13:10:00,0.56555,0.56555,0.56555,0.56555,7200000.0
2009-04-27 13:11:00,0.5657,0.56585,0.56555,0.5657,25800000.0
2009-04-27 13:12:00,0.5659,0.5659,0.56535,0.56565,24400000.0
2009-04-27 13:13:00,0.5655,0.56565,0.565,0.5655,159000000.0
2009-04-27 13:14:00,0.5655,0.5656,0.5655,0.5655,18000000.0
2009-04-27 13:15:00,0.56565,0.56565,0.5654,0.5656,32200000.0
2009-04-27 13:16:00,0.5654,0.5655,0.56535,0.5654,58000000.0
2009-04-27 13:17:00,0.5654,0.5654,0.5654,0.5654,25600000.0
2009-04-27 13:18:00,0.5654,0.5654,0.5654,0.5654,66600000.0
2009-04-27 13:19:00,0.5654,0.5654,0.5654,0.5654,54400000.0
2009-04-27 13:20:00,0.5654,0.5654,0.56525,0.5653,45400000.0
2009-04-27 13:21:00,0.5653,0.5653,0.5652,0.5653,27800000.0
2009-04-27 13:22:00,0.5653,0.5654,0.56525,0.5654,7200000.0
2009-04-27 13:23:00,0.5654,0.5654,0.5654,0.5654,16200000.0
2009-04-27 13:24:00,0.5654,0.5655,0.5652,0.5655,69000000.0
2009-04-27 13:25:00,0.5655,0.5655,0.5654,0.5654,46400000.0
2009-04-27 13:26:00,0.5654,0.5656,0.5654,0.5656,110800000.0
2009-04-27 13:27:00,0.5654,0.5654,0.5654,0.5654,24000000.0
2009-04-27 13:28:00,0.5654,0.5654,0.5654,0.5654,12000000.0
2009-04-27 13:29:00,0.5654,0.5658,0.5654,0.5658,81800000.0
2009-04-27 13:30:00,0.5658,0.5659,0.5655,0.5655,77800000.0
2009-04-27 13:31:00,0.5657,0.5657,0.5655,0.5657,44400000.0
2009-04-27 13:32:00,0.56585,0.5659,0.56545,0.5657,93600000.0
2009-04-27 13:33:00,0.5657,0.5657,0.5657,0.5657,12800000.0
2009-04-27 13:34:00,0.5657,0.5657,0.5657,0.5657,3600000.0
2009-04-27 13:35:00,0.5656,0.56565,0.5655,0.5655,32600000.0
2009-04-27 13:36:00,0.5655,0.5655,0.5655,0.5655,22800000.0
2009-04-27 13:37:00,0.5655,0.5655,0.5655,0.5655,31400000.0
2009-04-27 13:38:00,0.5655,0.56595,0.5655,0.56575,74800000.0
2009-04-27 13:39:00,0.56585,0.5661,0.56575,0.5659,43800000.0
2009-04-27 13:40:00,0.5657,0.5658,0.5656,0.5658,87800000.0
2009-04-27 13:41:00,0.5658,0.5658,0.5656,0.5658,35200000.0
2009-04-27 13:42:00,0.5658,0.5659,0.5658,0.5659,23600000.0
2009-04-27 13:43:00,0.566,0.566,0.5658,0.566,98600000.0
2009-04-27 13:44:00,0.566,0.566,0.56565,0.56575,25000000.0
2009-04-27 13:45:00,0.56568,0.56573,0.56556,0.56567,98800000.0
2009-04-27 13:46:00,0.56575,0.5659,0.56575,0.5659,19600000.0
2009-04-27 13:47:00,0.5659,0.5664,0.56585,0.5664,49200000.0
2009-04-27 13:48:00,0.5664,0.56645,0.56625,0.56645,144200000.0
2009-04-27 13:49:00,0.56645,0.56655,0.56645,0.5665,54400000.0
2009-04-27 13:50:00,0.56645,0.5665,0.56635,0.56635,33800000.0
2009-04-27 13:51:00,0.56635,0.5664,0.56635,0.56635,19800000.0
2009-04-27 13:52:00,0.56635,0.5664,0.56625,0.5664,100000000.0
2009-04-27 13:53:00,0.56645,0.5665,0.5663,0.56635,199400000.0
2009-04-27 13:54:00,0.56635,0.56635,0.56635,0.56635,2000000.0
2009-04-27 13:55:00,0.5663,0.56635,0.56605,0.56615,151200000.0
2009-04-27 13:56:00,0.56615,0.5664,0.56615,0.56635,95200000.0
2009-04-27 13:57:00,0.56635,0.56635,0.5662,0.5662,20400000.0
2009-04-27 13:58:00,0.5662,0.56625,0.5658,0.56585,80200000.0
2009-04-27 13:59:00,0.5659,0.56625,0.56555,0.5656,175400000.0
2009-04-27 14:00:00,0.56555,0.5656,0.56485,0.56515,91400000.0
2009-04-27 14:01:00,0.56515,0.56525,0.56505,0.56515,104400000.0
2009-04-27 14:02:00,0.56515,0.56515,0.5645,0.5649,58200000.0
2009-04-27 14:03:00,0.56485,0.5652,0.5646,0.5649,133000000.0
2009-04-27 14:04:00,0.56495,0.56515,0.56485,0.565,59200000.0
2009-04-27 14:05:00,0.565,0.5652,0.5647,0.5648,136600000.0
2009-04-27 14:06:00,0.565,0.5651,0.5649,0.5651,36400000.0
2009-04-27 14:07:00,0.565,0.565,0.5647,0.5649,252200000.0
2009-04-27 14:08:00,0.5649,0.5651,0.5646,0.5651,258600000.0
2009-04-27 14:09:00,0.565,0.56525,0.565,0.56525,69400000.0
2009-04-27 14:10:00,0.5654,0.5654,0.56475,0.5649,154400000.0
2009-04-27 14:11:00,0.5648,0.565,0.5648,0.5649,88800000.0
2009-04-27 14:12:00,0.5648,0.565,0.5646,0.565,167800000.0
2009-04-27 14:13:00,0.565,0.565,0.56455,0.5647,108800000.0
2009-04-27 14:14:00,0.5647,0.5648,0.56445,0.5645,147800000.0
2009-04-27 14:15:00,0.56455,0.5647,0.5645,0.56455,46200000.0
2009-04-27 14:16:00,0.56455,0.56455,0.5644,0.5644,119800000.0
2009-04-27 14:17:00,0.5644,0.5647,0.5644,0.5647,73400000.0
2009-04-27 14:18:00,0.5647,0.565,0.56465,0.5649,46800000.0
2009-04-27 14:19:00,0.5649,0.5652,0.5648,0.56495,274200000.0
2009-04-27 14:20:00,0.5651,0.5651,0.5646,0.56475,202600000.0
2009-04-27 14:21:00,0.5647,0.5647,0.5643,0.5644,62000000.0
2009-04-27 14:22:00,0.5644,0.5648,0.5644,0.5646,88400000.0
2009-04-27 14:23:00,0.5646,0.56475,0.5646,0.5647,149600000.0
2009-04-27 14:24:00,0.5647,0.565,0.5647,0.5649,316600000.0
2009-04-27 14:25:00,0.5648,0.5649,0.5646,0.5649,346200000.0
2009-04-27 14:26:00,0.5649,0.5649,0.5647,0.5647,145200000.0
2009-04-27 14:27:00,0.5647,0.5649,0.56465,0.5649,119200000.0
2009-04-27 14:28:00,0.5649,0.5649,0.5648,0.5648,6200000.0
2009-04-27 14:29:00,0.56475,0.5648,0.5646,0.5646,29200000.0
2009-04-27 14:30:00,0.5646,0.5648,0.5646,0.5646,79400000.0
2009-04-27 14:31:00,0.5646,0.5648,0.5646,0.5646,42200000.0
2009-04-27 14:32:00,0.5646,0.5649,0.5646,0.5648,84600000.0
2009-04-27 14:33:00,0.5648,0.5648,0.5646,0.5646,128000000.0
2009-04-27 14:34:00,0.56465,0.5647,0.5646,0.5646,16400000.0
2009-04-27 14:35:00,0.5646,0.56465,0.5645,0.56455,60200000.0
2009-04-27 14:36:00,0.5646,0.56485,0.5646,0.5648,42200000.0
2009-04-27 14:37:00,0.5648,0.56485,0.5645,0.5645,115400000.0
2009-04-27 14:38:00,0.5645,0.5646,0.5645,0.5646,35600000.0
2009-04-27 14:39:00,0.5646,0.5646,0.5646,0.5646,25000000.0
2009-04-27 14:40:00,0.5646,0.5646,0.56455,0.56455,47200000.0
2009-04-27 14:41:00,0.56455,0.56455,0.5645,0.56455,39000000.0
2009-04-27 14:42:00,0.56455,0.56485,0.56445,0.56455,34800000.0
2009-04-27 14:43:00,0.56455,0.5646,0.5645,0.5646,121400000.0
2009-04-27 14:44:00,0.5646,0.5646,0.56445,0.5645,116800000.0
2009-04-27 14:45:00,0.5645,0.5647,0.5644,0.5646,83200000.0
2009-04-27 14:46:00,0.5646,0.5646,0.5646,0.5646,6000000.0
2009-04-27 14:47:00,0.5646,0.5646,0.56405,0.56405,24000000.0
2009-04-27 14:48:00,0.56415,0.56445,0.56415,0.5644,20200000.0
2009-04-27 14:49:00,0.5644,0.5644,0.56435,0.5644,18200000.0
2009-04-27 14:50:00,0.56395,0.5643,0.5639,0.56405,133800000.0
2009-04-27 14:51:00,0.56405,0.5644,0.564,0.5644,82200000.0
2009-04-27 14:52:00,0.5643,0.56455,0.56415,0.56425,136600000.0
2009-04-27 14:53:00,0.56425,0.56445,0.56415,0.56445,135200000.0
2009-04-27 14:54:00,0.5645,0.5645,0.5645,0.5645,4800000.0
2009-04-27 14:55:00,0.56455,0.5648,0.5645,0.5648,110800000.0
2009-04-27 14:56:00,0.5648,0.5654,0.5648,0.5653,301400000.0
2009-04-27 14:57:00,0.5653,0.5658,0.5653,0.5655,116200000.0
2009-04-27 14:58:00,0.5656,0.5661,0.5654,0.5659,170000000.0
2009-04-27 14:59:00,0.566,0.566,0.566,0.566,44400000.0
2009-04-27 15:00:00,0.566,0.5661,0.56595,0.566,75600000.0
2009-04-27 15:01:00,0.566,0.56605,0.566,0.566,60000000.0
2009-04-27 15:02:00,0.566,0.566,0.566,0.566,16800000.0
2009-04-27 15:03:00,0.566,0.566,0.5658,0.5658,137000000.0
2009-04-27 15:04:00,0.5658,0.566,0.5658,0.56585,21200000.0
2009-04-27 15:05:00,0.5658,0.566,0.5658,0.5659,74400000.0
2009-04-27 15:06:00,0.5659,0.566,0.5658,0.5658,41800000.0
2009-04-27 15:07:00,0.5658,0.5665,0.5658,0.5664,232200000.0
2009-04-27 15:08:00,0.5664,0.5664,0.56595,0.56615,132600000.0
2009-04-27 15:09:00,0.56615,0.5664,0.56615,0.5662,35600000.0
2009-04-27 15:10:00,0.5664,0.5664,0.56615,0.5662,95000000.0
2009-04-27 15:11:00,0.5664,0.5667,0.56635,0.56655,138400000.0
2009-04-27 15:12:00,0.56655,0.5667,0.56655,0.5667,85200000.0
2009-04-27 15:13:00,0.5668,0.5668,0.5667,0.5667,74800000.0
2009-04-27 15:14:00,0.5667,0.56675,0.56655,0.5667,40800000.0
2009-04-27 15:15:00,0.56675,0.5669,0.5664,0.5665,111800000.0
2009-04-27 15:16:00,0.5665,0.5667,0.5665,0.56655,105400000.0
2009-04-27 15:17:00,0.56655,0.5667,0.5661,0.5664,228200000.0
2009-04-27 15:18:00,0.5664,0.56675,0.5664,0.5666,53200000.0
2009-04-27 15:19:00,0.5666,0.5667,0.5664,0.56655,96800000.0
2009-04-27 15:20:00,0.5666,0.5667,0.56635,0.5667,144200000.0
2009-04-27 15:21:00,0.5667,0.5669,0.5664,0.5665,170600000.0
2009-04-27 15:22:00,0.5665,0.5669,0.5665,0.5669,205400000.0
2009-04-27 15:23:00,0.5669,0.56695,0.5666,0.5666,92800000.0
2009-04-27 15:24:00,0.5667,0.5667,0.56625,0.5666,44200000.0
2009-04-27 15:25:00,0.5666,0.56675,0.56655,0.5666,135000000.0
2009-04-27 15:26:00,0.5665,0.5668,0.5663,0.56675,97600000.0
2009-04-27 15:27:00,0.56675,0.56675,0.5663,0.56645,30400000.0
2009-04-27 15:28:00,0.5666,0.5668,0.56655,0.5668,21200000.0
2009-04-27 15:29:00,0.5668,0.56685,0.5668,0.56685,35800000.0
2009-04-27 15:30:00,0.56685,0.56745,0.56685,0.567,169800000.0
2009-04-27 15:31:00,0.5671,0.5671,0.5667,0.5668,160400001.0
2009-04-27 15:32:00,0.5668,0.5669,0.56675,0.56675,55800000.0
2009-04-27 15:33:00,0.5668,0.56695,0.5667,0.5667,125800000.0
2009-04-27 15:34:00,0.5667,0.5668,0.5664,0.5668,269600000.0
2009-04-27 15:35:00,0.5668,0.56715,0.5667,0.5668,365600001.0
2009-04-27 15:36:00,0.5668,0.5671,0.5667,0.567,326000000.0
2009-04-27 15:37:00,0.567,0.567,0.56665,0.5667,323999999.0
2009-04-27 15:38:00,0.5668,0.5669,0.5665,0.5665,102200000.0
2009-04-27 15:39:00,0.5665,0.56715,0.56615,0.56715,243200000.0
2009-04-27 15:40:00,0.56715,0.56725,0.567,0.56715,92400000.0
2009-04-27 15:41:00,0.5671,0.5671,0.5666,0.5666,145200000.0
2009-04-27 15:42:00,0.56655,0.56675,0.5661,0.5662,275200000.0
2009-04-27 15:43:00,0.56635,0.567,0.56635,0.567,236600000.0
2009-04-27 15:44:00,0.567,0.5672,0.567,0.567,54600000.0
2009-04-27 15:45:00,0.5671,0.5671,0.56695,0.56695,122400000.0
2009-04-27 15:46:00,0.56695,0.56705,0.56695,0.56695,34800000.0
2009-04-27 15:47:00,0.56695,0.56695,0.5665,0.5665,326199998.0
2009-04-27 15:48:00,0.5665,0.56665,0.56645,0.5665,327599998.0
2009-04-27 15:49:00,0.5665,0.5667,0.5665,0.5666,177400000.0
2009-04-27 15:50:00,0.5666,0.5666,0.5665,0.56655,115600000.0
2009-04-27 15:51:00,0.5665,0.5666,0.5664,0.5665,148800000.0
2009-04-27 15:52:00,0.5666,0.5671,0.5666,0.567,104800000.0
2009-04-27 15:53:00,0.567,0.5671,0.56665,0.5667,165400000.0
2009-04-27 15:54:00,0.56675,0.5669,0.5667,0.5667,48400000.0
2009-04-27 15:55:00,0.56665,0.56685,0.5666,0.5666,37000000.0
2009-04-27 15:56:00,0.5667,0.56695,0.56655,0.56685,305800000.0
2009-04-27 15:57:00,0.56685,0.56685,0.5665,0.56655,145000000.0
2009-04-27 15:58:00,0.5666,0.5666,0.5665,0.5665,58600000.0
2009-04-27 15:59:00,0.5665,0.56665,0.56645,0.5665,165400000.0
2009-04-27 16:00:00,0.5665,0.56675,0.5665,0.56665,161000000.0
2009-04-27 16:01:00,0.5666,0.5669,0.5666,0.56675,44600000.0
2009-04-27 16:02:00,0.5668,0.567,0.56665,0.5668,218000000.0
2009-04-27 16:03:00,0.5668,0.56705,0.5668,0.56695,112800000.0
2009-04-27 16:04:00,0.56695,0.567,0.5667,0.5667,193600000.0
2009-04-27 16:05:00,0.56675,0.567,0.5667,0.5668,222200000.0
2009-04-27 16:06:00,0.56675,0.56725,0.56675,0.567,259200001.0
2009-04-27 16:07:00,0.567,0.56715,0.5668,0.5668,292400000.0
2009-04-27 16:08:00,0.5668,0.5668,0.56675,0.56675,167000000.0
2009-04-27 16:09:00,0.5669,0.56725,0.56675,0.5671,195000000.0
2009-04-27 16:10:00,0.5671,0.5672,0.5667,0.56705,167200000.0
2009-04-27 16:11:00,0.56705,0.5671,0.5669,0.56695,130600000.0
2009-04-27 16:12:00,0.56695,0.5671,0.56695,0.5671,436000000.0
2009-04-27 16:13:00,0.5671,0.5673,0.56695,0.56725,520800000.0
2009-04-27 16:14:00,0.56725,0.5677,0.56725,0.56745,254200000.0
2009-04-27 16:15:00,0.5674,0.5674,0.56705,0.5671,287400000.0
2009-04-27 16:16:00,0.5671,0.5673,0.56705,0.56715,281000000.0
2009-04-27 16:17:00,0.5672,0.5673,0.5671,0.5671,281600000.0
2009-04-27 16:18:00,0.5671,0.5679,0.5671,0.5678,406600000.0
2009-04-27 16:19:00,0.5678,0.568,0.5676,0.5678,467600000.0
2009-04-27 16:20:00,0.5678,0.568,0.56765,0.5677,192800000.0
2009-04-27 16:21:00,0.5677,0.568,0.5677,0.56775,302200000.0
2009-04-27 16:22:00,0.5678,0.5686,0.56765,0.5684,232000000.0
2009-04-27 16:23:00,0.5685,0.5687,0.5685,0.5685,249000000.0
2009-04-27 16:24:00,0.5685,0.56885,0.5685,0.5687,205400002.0
2009-04-27 16:25:00,0.56885,0.5689,0.56845,0.5685,270800000.0
2009-04-27 16:26:00,0.56865,0.56895,0.5683,0.5688,313200000.0
2009-04-27 16:27:00,0.5688,0.56895,0.5685,0.5689,461400000.0
2009-04-27 16:28:00,0.5689,0.569,0.5688,0.569,291800000.0
2009-04-27 16:29:00,0.569,0.5693,0.5689,0.5693,185000000.0
2009-04-27 16:30:00,0.5693,0.56945,0.56885,0.56945,178200000.0
2009-04-27 16:31:00,0.56945,0.5696,0.5693,0.5695,98400000.0
2009-04-27 16:32:00,0.56955,0.5697,0.5693,0.5695,337200001.0
2009-04-27 16:33:00,0.5695,0.5695,0.5691,0.5691,136400000.0
2009-04-27 16:34:00,0.5691,0.56925,0.56875,0.56875,367800001.0
2009-04-27 16:35:00,0.56875,0.5691,0.5687,0.5689,185200000.0
2009-04-27 16:36:00,0.5689,0.56935,0.5689,0.56925,126200000.0
2009-04-27 16:37:00,0.56925,0.56975,0.56915,0.56965,124200000.0
2009-04-27 16:38:00,0.56965,0.56965,0.56965,0.56965,6400000.0
2009-04-27 16:39:00,0.56965,0.5702,0.56955,0.56975,94800000.0
2009-04-27 16:40:00,0.56995,0.5702,0.56955,0.57015,31600000.0
2009-04-27 16:41:00,0.57015,0.57025,0.5697,0.5701,238600000.0
2009-04-27 16:42:00,0.5701,0.57015,0.56965,0.57015,345200000.0
2009-04-27 16:43:00,0.57015,0.57075,0.57015,0.5706,244600000.0
2009-04-27 16:44:00,0.5706,0.5707,0.5701,0.5701,244200000.0
2009-04-27 16:45:00,0.57015,0.5703,0.5701,0.5701,200800000.0
2009-04-27 16:46:00,0.57015,0.57035,0.57,0.57,32600000.0
2009-04-27 16:47:00,0.57015,0.5702,0.57005,0.57005,89200000.0
2009-04-27 16:48:00,0.5701,0.5702,0.5701,0.5702,66800000.0
2009-04-27 16:49:00,0.5702,0.5702,0.5699,0.56995,110200000.0
2009-04-27 16:50:00,0.5699,0.5699,0.56865,0.569,318300000.0
2009-04-27 16:51:00,0.56905,0.5692,0.5688,0.569,212900000.0
2009-04-27 16:52:00,0.569,0.569,0.56825,0.5686,260800000.0
2009-04-27 16:53:00,0.5686,0.5687,0.568,0.56825,410900000.0
2009-04-27 16:54:00,0.5683,0.5683,0.568,0.5681,482600000.0
2009-04-27 16:55:00,0.5682,0.5685,0.568,0.5682,159000000.0
2009-04-27 16:56:00,0.5682,0.5683,0.5681,0.5682,140400000.0
2009-04-27 16:57:00,0.5683,0.5683,0.5681,0.5683,207199998.0
2009-04-27 16:58:00,0.56835,0.569,0.56835,0.56885,329999999.0
2009-04-27 16:59:00,0.56895,0.5696,0.5689,0.5696,753400004.0
2009-04-27 17:00:00,0.5695,0.5697,0.56915,0.5694,348000000.0
2009-04-27 17:01:00,0.5694,0.5695,0.5694,0.56945,119600001.0
2009-04-27 17:02:00,0.5694,0.5699,0.5694,0.56955,210600000.0
2009-04-27 17:03:00,0.56955,0.56965,0.56935,0.56965,258200000.0
2009-04-27 17:04:00,0.5698,0.56985,0.5691,0.56915,255800000.0
2009-04-27 17:05:00,0.5691,0.56975,0.5691,0.5693,365800001.0
2009-04-27 17:06:00,0.5693,0.5694,0.5693,0.5694,105000000.0
2009-04-27 17:07:00,0.5695,0.5695,0.5694,0.5694,92800000.0
2009-04-27 17:08:00,0.5695,0.5695,0.56945,0.5695,101800000.0
2009-04-27 17:09:00,0.5695,0.5698,0.5694,0.56975,155800000.0
2009-04-27 17:10:00,0.56975,0.5698,0.5696,0.5697,133600000.0
2009-04-27 17:11:00,0.5698,0.5698,0.5694,0.5696,299200000.0
2009-04-27 17:12:00,0.5694,0.5695,0.5691,0.5691,150000000.0
2009-04-27 17:13:00,0.5691,0.5691,0.5686,0.5686,52000000.0
2009-04-27 17:14:00,0.5687,0.56915,0.56865,0.56915,99200000.0
2009-04-27 17:15:00,0.5691,0.5695,0.56895,0.5692,199500000.0
2009-04-27 17:16:00,0.56915,0.5693,0.5685,0.5685,737800000.0
2009-04-27 17:17:00,0.5686,0.56875,0.5682,0.5682,159600000.0
2009-04-27 17:18:00,0.5682,0.56845,0.5681,0.5682,168200000.0
2009-04-27 17:19:00,0.5682,0.56825,0.5681,0.5681,83200000.0
2009-04-27 17:20:00,0.5681,0.5681,0.5679,0.56795,170100000.0
2009-04-27 17:21:00,0.56795,0.5684,0.56795,0.5684,42400000.0
2009-04-27 17:22:00,0.56845,0.5685,0.56835,0.56835,57400000.0
2009-04-27 17:23:00,0.5683,0.56855,0.5683,0.5685,81000000.0
2009-04-27 17:24:00,0.5685,0.56855,0.56825,0.56825,112800000.0
2009-04-27 17:25:00,0.56825,0.5685,0.5682,0.5683,60400000.0
2009-04-27 17:26:00,0.5683,0.56835,0.56815,0.5683,66800000.0
2009-04-27 17:27:00,0.5683,0.5683,0.56825,0.5683,22400000.0
2009-04-27 17:28:00,0.56835,0.56845,0.56835,0.56845,15400000.0
2009-04-27 17:29:00,0.56845,0.56855,0.56845,0.56855,6200000.0
2009-04-27 17:30:00,0.56865,0.56875,0.5686,0.56865,34600000.0
2009-04-27 17:31:00,0.56855,0.5686,0.5685,0.56855,23400000.0
2009-04-27 17:32:00,0.5685,0.5685,0.56815,0.5683,102000000.0
2009-04-27 17:33:00,0.56825,0.5683,0.56825,0.5683,5000000.0
2009-04-27 17:34:00,0.5683,0.5683,0.5683,0.5683,4000000.0
2009-04-27 17:35:00,0.56825,0.56825,0.56825,0.56825,5000000.0
2009-04-27 17:36:00,0.56801,0.56824,0.5679,0.56803,113200000.0
2009-04-27 17:37:00,0.56825,0.56845,0.56825,0.5684,10000000.0
2009-04-27 17:38:00,0.56845,0.5685,0.56835,0.5685,15800000.0
2009-04-27 17:39:00,0.5681,0.56835,0.56803,0.56824,34800000.0
2009-04-27 17:40:00,0.5685,0.5686,0.56845,0.56845,74600000.0
2009-04-27 17:41:00,0.56855,0.5688,0.5685,0.56865,46200000.0
2009-04-27 17:42:00,0.56865,0.5688,0.56865,0.56865,28800000.0
2009-04-27 17:43:00,0.56865,0.56865,0.5685,0.56855,48400000.0
2009-04-27 17:44:00,0.56855,0.5687,0.56845,0.56855,36400000.0
2009-04-27 17:45:00,0.56855,0.56855,0.5685,0.5685,14400000.0
2009-04-27 17:46:00,0.56845,0.56855,0.56845,0.56855,26600000.0
2009-04-27 17:47:00,0.56855,0.56855,0.5685,0.56855,27200000.0
2009-04-27 17:48:00,0.56855,0.5686,0.5685,0.5685,46600000.0
2009-04-27 17:49:00,0.56855,0.5687,0.56855,0.56855,34600000.0
2009-04-27 17:50:00,0.56855,0.56855,0.5684,0.56845,5800000.0
2009-04-27 17:51:00,0.56855,0.56905,0.56855,0.56885,25400000.0
2009-04-27 17:52:00,0.56905,0.5691,0.56905,0.5691,42000000.0
2009-04-27 17:53:00,0.5691,0.5694,0.56905,0.56925,79800000.0
2009-04-27 17:54:00,0.56925,0.5693,0.5691,0.56915,37400000.0
2009-04-27 17:55:00,0.5691,0.5691,0.56905,0.56905,2000000.0
2009-04-27 17:56:00,0.569,0.569,0.5689,0.56895,14400000.0
2009-04-27 17:57:00,0.5689,0.56895,0.56885,0.56895,15800000.0
2009-04-27 17:58:00,0.5689,0.56895,0.56885,0.56885,13800000.0
2009-04-27 17:59:00,0.5689,0.5689,0.5688,0.5689,25400000.0
2009-04-27 18:00:00,0.56895,0.5691,0.56895,0.5691,8200000.0
2009-04-27 18:01:00,0.5691,0.5691,0.56905,0.56905,10000000.0
2009-04-27 18:02:00,0.569,0.5692,0.569,0.56905,13000000.0
2009-04-27 18:03:00,0.56905,0.56905,0.569,0.569,4000000.0
2009-04-27 18:04:00,0.569,0.5692,0.56895,0.5691,69800000.0
2009-04-27 18:05:00,0.5691,0.5694,0.5691,0.56915,40000000.0
2009-04-27 18:06:00,0.56905,0.5691,0.56905,0.56905,37400000.0
2009-04-27 18:07:00,0.5691,0.5695,0.56895,0.569,15800000.0
2009-04-27 18:08:00,0.569,0.5691,0.5689,0.569,48600000.0
2009-04-27 18:09:00,0.56925,0.5696,0.5692,0.56945,96000000.0
2009-04-27 18:10:00,0.5695,0.5696,0.56915,0.5693,89600000.0
2009-04-27 18:11:00,0.5693,0.5694,0.5693,0.5693,21400000.0
2009-04-27 18:12:00,0.5694,0.5694,0.5691,0.5692,37200000.0
2009-04-27 18:13:00,0.5692,0.56925,0.5692,0.56925,16600000.0
2009-04-27 18:14:00,0.56935,0.5694,0.56935,0.5694,16800000.0
2009-04-27 18:15:00,0.56935,0.56935,0.56935,0.56935,7200000.0
2009-04-27 18:16:00,0.56935,0.56935,0.56925,0.5693,79200000.0
2009-04-27 18:17:00,0.5693,0.5693,0.5692,0.5692,72000000.0
2009-04-27 18:18:00,0.5692,0.56925,0.56915,0.56915,116800000.0
2009-04-27 18:19:00,0.5692,0.5692,0.5691,0.5691,44000000.0
2009-04-27 18:20:00,0.56905,0.56915,0.56905,0.56905,27200000.0
2009-04-27 18:21:00,0.56905,0.56925,0.56905,0.5691,34600000.0
2009-04-27 18:22:00,0.5691,0.5691,0.5691,0.5691,12000000.0
2009-04-27 18:23:00,0.56945,0.5696,0.5694,0.5695,118400000.0
2009-04-27 18:24:00,0.5695,0.5695,0.56885,0.569,293400000.0
2009-04-27 18:25:00,0.569,0.5691,0.5689,0.5691,11600000.0
2009-04-27 18:26:00,0.56872,0.56887,0.56861,0.56887,71400000.0
2009-04-27 18:27:00,0.5691,0.5691,0.5688,0.5688,65600000.0
2009-04-27 18:28:00,0.5688,0.5688,0.5688,0.5688,5200000.0
2009-04-27 18:29:00,0.56895,0.56905,0.5688,0.569,28800000.0
2009-04-27 18:30:00,0.569,0.56925,0.56885,0.56925,114200000.0
2009-04-27 18:31:00,0.56925,0.5693,0.56885,0.5693,137000000.0
2009-04-27 18:32:00,0.5692,0.56925,0.569,0.5692,76400000.0
2009-04-27 18:33:00,0.5691,0.56935,0.5691,0.56935,44400000.0
2009-04-27 18:34:00,0.56935,0.5696,0.5689,0.569,114200000.0
2009-04-27 18:35:00,0.569,0.569,0.5688,0.5688,64000000.0
2009-04-27 18:36:00,0.5688,0.56925,0.56875,0.569,131400000.0
2009-04-27 18:37:00,0.56885,0.56898,0.56878,0.56885,138200000.0
2009-04-27 18:38:00,0.569,0.5691,0.569,0.5691,22400000.0
2009-04-27 18:39:00,0.56895,0.56912,0.5689,0.56908,117400000.0
2009-04-27 18:40:00,0.5691,0.5691,0.5691,0.5691,15600000.0
2009-04-27 18:41:00,0.5692,0.5692,0.5689,0.569,128200000.0
2009-04-27 18:42:00,0.569,0.569,0.56855,0.56855,86800000.0
2009-04-27 18:43:00,0.56855,0.5688,0.56835,0.5687,201400000.0
2009-04-27 18:44:00,0.56875,0.56885,0.5686,0.56865,109400000.0
2009-04-27 18:45:00,0.5687,0.5687,0.56865,0.56865,7200000.0
2009-04-27 18:46:00,0.56843,0.56848,0.56816,0.5683,102200000.0
2009-04-27 18:47:00,0.5688,0.56885,0.5687,0.5687,29600000.0
2009-04-27 18:48:00,0.5684,0.56846,0.5683,0.56844,92000000.0
2009-04-27 18:49:00,0.5687,0.5687,0.5687,0.5687,3600000.0
2009-04-27 18:50:00,0.56853,0.56878,0.56843,0.56852,37800000.0
2009-04-27 18:51:00,0.5687,0.5687,0.5684,0.5685,87000000.0
2009-04-27 18:52:00,0.56824,0.56831,0.56809,0.56809,11400000.0
2009-04-27 18:53:00,0.5685,0.5685,0.56835,0.5684,61200000.0
2009-04-27 18:54:00,0.5684,0.5685,0.5684,0.5684,78800000.0
2009-04-27 18:55:00,0.5683,0.5685,0.5683,0.5685,46800000.0
2009-04-27 18:56:00,0.5685,0.5686,0.5685,0.5686,7200000.0
2009-04-27 18:57:00,0.5686,0.5686,0.5684,0.5684,8800000.0
2009-04-27 18:58:00,0.5684,0.56865,0.5684,0.56865,28800000.0
2009-04-27 18:59:00,0.5684,0.5684,0.56835,0.5684,19200000.0
2009-04-27 19:00:00,0.5683,0.5685,0.5675,0.56755,229100000.0
2009-04-27 19:01:00,0.5675,0.56795,0.56715,0.56785,108200000.0
2009-04-27 19:02:00,0.56785,0.56785,0.5678,0.5678,51400000.0
2009-04-27 19:03:00,0.5678,0.5679,0.5678,0.5679,50000000.0
2009-04-27 19:04:00,0.5679,0.56825,0.5678,0.568,99600000.0
2009-04-27 19:05:00,0.5679,0.56815,0.56775,0.56785,87200000.0
2009-04-27 19:06:00,0.56785,0.5679,0.56745,0.5676,98200000.0
2009-04-27 19:07:00,0.5676,0.5676,0.5666,0.5671,252300000.0
2009-04-27 19:08:00,0.567,0.56755,0.5668,0.5675,113800000.0
2009-04-27 19:09:00,0.56745,0.56745,0.5673,0.5673,36600000.0
2009-04-27 19:10:00,0.5673,0.5673,0.5668,0.5668,57600000.0
2009-04-27 19:11:00,0.5668,0.5668,0.5666,0.5666,52400000.0
2009-04-27 19:12:00,0.5667,0.5671,0.56665,0.56685,89400000.0
2009-04-27 19:13:00,0.56685,0.56725,0.5668,0.5671,93600000.0
2009-04-27 19:14:00,0.5672,0.56725,0.5672,0.56725,58400000.0
2009-04-27 19:15:00,0.5672,0.56725,0.56715,0.56715,46600000.0
2009-04-27 19:16:00,0.56687,0.56711,0.56682,0.56695,231200001.0
2009-04-27 19:17:00,0.56715,0.56715,0.5665,0.5665,108600000.0
2009-04-27 19:18:00,0.5668,0.5668,0.5666,0.5666,30000000.0
2009-04-27 19:19:00,0.5666,0.56665,0.56615,0.5662,48400000.0
2009-04-27 19:20:00,0.5662,0.5663,0.566,0.5661,73799999.0
2009-04-27 19:21:00,0.5663,0.5666,0.5661,0.56625,81600000.0
2009-04-27 19:22:00,0.56635,0.56635,0.56635,0.56635,38000000.0
2009-04-27 19:23:00,0.56635,0.567,0.56635,0.567,64000000.0
2009-04-27 19:24:00,0.56671,0.56676,0.5665,0.5667,128000000.0
2009-04-27 19:25:00,0.567,0.567,0.5665,0.56685,49400000.0
2009-04-27 19:26:00,0.56685,0.56695,0.56625,0.5666,154500000.0
2009-04-27 19:27:00,0.5666,0.5666,0.5663,0.5663,77200000.0
2009-04-27 19:28:00,0.56635,0.5666,0.56615,0.56615,153000000.0
2009-04-27 19:29:00,0.56615,0.5665,0.56615,0.5665,118600000.0
2009-04-27 19:30:00,0.5665,0.5665,0.5657,0.5658,80800000.0
2009-04-27 19:31:00,0.56585,0.566,0.56575,0.566,38400000.0
2009-04-27 19:32:00,0.56595,0.566,0.56575,0.56585,79800000.0
2009-04-27 19:33:00,0.56585,0.56635,0.56585,0.5662,22000000.0
2009-04-27 19:34:00,0.5665,0.567,0.5665,0.5666,52800000.0
2009-04-27 19:35:00,0.5666,0.5666,0.5666,0.5666,3600000.0
2009-04-27 19:36:00,0.5667,0.5667,0.5664,0.5666,59800000.0
2009-04-27 19:37:00,0.5666,0.5666,0.5664,0.5664,18000000.0
2009-04-27 19:38:00,0.56655,0.5666,0.5664,0.5664,14800000.0
2009-04-27 19:39:00,0.5665,0.5665,0.5664,0.5664,54600000.0
2009-04-27 19:40:00,0.56635,0.56675,0.56635,0.5664,38800000.0
2009-04-27 19:41:00,0.5664,0.56675,0.5664,0.56675,48400000.0
2009-04-27 19:42:00,0.56675,0.56675,0.5666,0.5667,19800000.0
2009-04-27 19:43:00,0.5667,0.567,0.5667,0.56675,90200000.0
2009-04-27 19:44:00,0.5667,0.56675,0.5667,0.56675,17400000.0
2009-04-27 19:45:00,0.56675,0.56675,0.5662,0.5662,30800000.0
2009-04-27 19:46:00,0.56625,0.5663,0.56625,0.5663,7600000.0
2009-04-27 19:47:00,0.5663,0.5663,0.56585,0.56595,36200000.0
2009-04-27 19:48:00,0.56595,0.56595,0.56585,0.56585,49200000.0
2009-04-27 19:49:00,0.56585,0.566,0.56575,0.56585,85000000.0
2009-04-27 19:50:00,0.56585,0.56585,0.56585,0.56585,9200000.0
2009-04-27 19:51:00,0.56605,0.56615,0.56575,0.5658,46600000.0
2009-04-27 19:52:00,0.56575,0.56575,0.56465,0.56485,103000000.0
2009-04-27 19:53:00,0.56485,0.565,0.5645,0.5646,117200000.0
2009-04-27 19:54:00,0.5648,0.5648,0.5646,0.5647,111600000.0
2009-04-27 19:55:00,0.5647,0.5652,0.5647,0.5652,81000000.0
2009-04-27 19:56:00,0.5652,0.5652,0.565,0.565,41000000.0
2009-04-27 19:57:00,0.565,0.565,0.565,0.565,5000000.0
2009-04-27 19:58:00,0.565,0.565,0.565,0.565,2000000.0
2009-04-27 19:59:00,0.565,0.565,0.565,0.565,4000000.0
2009-04-27 20:00:00,0.565,0.565,0.5644,0.5644,75200000.0
2009-04-27 20:01:00,0.5644,0.56465,0.56425,0.56425,32200000.0
2009-04-27 20:02:00,0.56425,0.56425,0.56425,0.56425,4400000.0
2009-04-27 20:03:00,0.56397,0.56419,0.56396,0.56405,27400000.0
2009-04-27 20:04:00,0.5644,0.5645,0.5644,0.5645,15400000.0
2009-04-27 20:05:00,0.5646,0.56485,0.5646,0.5647,61200000.0
2009-04-27 20:06:00,0.56431,0.5644,0.56423,0.5644,38400000.0
2009-04-27 20:07:00,0.5647,0.565,0.5647,0.565,47600000.0
2009-04-27 20:08:00,0.565,0.565,0.56485,0.565,7200000.0
2009-04-27 20:09:00,0.565,0.565,0.5645,0.5648,62400000.0
2009-04-27 20:10:00,0.5649,0.5649,0.5649,0.5649,2000000.0
2009-04-27 20:11:00,0.565,0.565,0.56465,0.5648,11800000.0
2009-04-27 20:12:00,0.56475,0.56475,0.56475,0.56475,3600000.0
2009-04-27 20:13:00,0.56475,0.56475,0.56475,0.56475,3600000.0
2009-04-27 20:14:00,0.56475,0.56475,0.56475,0.56475,7200000.0
2009-04-27 20:15:00,0.56485,0.5653,0.5647,0.5648,66200000.0
2009-04-27 20:16:00,0.56485,0.565,0.5647,0.565,84000000.0
2009-04-27 20:17:00,0.565,0.565,0.5647,0.56485,72000000.0
2009-04-27 20:18:00,0.5649,0.56505,0.5647,0.56495,55200000.0
2009-04-27 20:19:00,0.5651,0.5651,0.5651,0.5651,19800000.0
2009-04-27 20:20:00,0.56515,0.5655,0.56515,0.5655,28600000.0
2009-04-27 20:21:00,0.56565,0.56575,0.56545,0.56545,62400000.0
2009-04-27 20:22:00,0.5654,0.5654,0.5654,0.5654,13600000.0
2009-04-27 20:23:00,0.56565,0.56565,0.56545,0.56545,31200000.0
2009-04-27 20:24:00,0.56545,0.56545,0.56545,0.56545,7400000.0
2009-04-27 20:25:00,0.56545,0.5659,0.5654,0.5659,18800000.0
2009-04-27 20:26:00,0.5658,0.5658,0.56495,0.56495,64800000.0
2009-04-27 20:27:00,0.5648,0.56485,0.56465,0.56465,36600000.0
2009-04-27 20:28:00,0.5647,0.5651,0.5647,0.5649,72400000.0
2009-04-27 20:29:00,0.5649,0.56525,0.5649,0.56525,96000000.0
2009-04-27 20:30:00,0.56525,0.566,0.56505,0.566,303200000.0
2009-04-27 20:31:00,0.566,0.566,0.5651,0.56555,215000000.0
2009-04-27 20:32:00,0.5656,0.56565,0.5653,0.5653,28000000.0
2009-04-27 20:33:00,0.5652,0.5655,0.5652,0.5652,64400000.0
2009-04-27 20:34:00,0.56502,0.56502,0.56501,0.56501,7200000.0
2009-04-27 20:35:00,0.5653,0.5654,0.5652,0.5652,106000000.0
2009-04-27 20:36:00,0.5654,0.5659,0.5653,0.5653,130000000.0
2009-04-27 20:37:00,0.5654,0.5658,0.5653,0.5654,131800000.0
2009-04-27 20:38:00,0.5655,0.5655,0.5655,0.5655,9200000.0
2009-04-27 20:39:00,0.5656,0.5656,0.5655,0.5655,13200000.0
2009-04-27 20:40:00,0.56555,0.56555,0.5653,0.5653,91800000.0
2009-04-27 20:41:00,0.5653,0.5653,0.5653,0.5653,26000000.0
2009-04-27 20:42:00,0.5655,0.56555,0.5652,0.5652,100600000.0
2009-04-27 20:43:00,0.5652,0.5652,0.5652,0.5652,5200000.0
2009-04-27 20:44:00,0.5653,0.5653,0.56515,0.56515,14400000.0
2009-04-27 20:45:00,0.5653,0.56575,0.5652,0.5652,125800000.0
2009-04-27 20:46:00,0.5652,0.5652,0.5652,0.5652,96400000.0
2009-04-27 20:47:00,0.56525,0.5653,0.5652,0.5653,81800000.0
2009-04-27 20:48:00,0.5653,0.5653,0.5653,0.5653,7000000.0
2009-04-27 20:49:00,0.5653,0.5653,0.5653,0.5653,9000000.0
2009-04-27 20:50:00,0.5653,0.56615,0.5653,0.5658,178800000.0
2009-04-27 20:51:00,0.56575,0.56575,0.56575,0.56575,5800000.0
2009-04-27 20:52:00,0.56562,0.56569,0.56553,0.56565,19200000.0
2009-04-27 20:53:00,0.5658,0.5658,0.56575,0.56575,53600000.0
2009-04-27 20:54:00,0.56575,0.56575,0.56575,0.56575,5200000.0
2009-04-27 20:55:00,0.56575,0.56575,0.5656,0.5657,71000000.0
2009-04-27 20:56:00,0.56585,0.56585,0.56565,0.5657,57800000.0
2009-04-27 20:57:00,0.5657,0.56595,0.5657,0.56595,26000000.0
2009-04-27 20:58:00,0.56595,0.566,0.5659,0.566,156000000.0
2009-04-27 20:59:00,0.566,0.566,0.5657,0.5657,47000000.0
2009-04-27 21:00:00,0.56575,0.56575,0.56575,0.56575,6000000.0
2009-04-27 21:01:00,0.5657,0.5657,0.5656,0.5656,50400000.0
2009-04-27 21:02:00,0.5656,0.56575,0.56535,0.56555,113800000.0
2009-04-27 21:03:00,0.5655,0.5655,0.5655,0.5655,2000000.0
2009-04-27 21:04:00,0.56545,0.56555,0.5653,0.5653,43600000.0
2009-04-27 21:05:00,0.56525,0.5653,0.56525,0.5653,9400000.0
2009-04-27 21:06:00,0.56525,0.56525,0.5652,0.5652,25800000.0
2009-04-27 21:07:00,0.5652,0.5652,0.5651,0.5651,41600000.0
2009-04-27 21:08:00,0.56492,0.56506,0.56485,0.56495,38200000.0
2009-04-27 21:09:00,0.56515,0.5653,0.5651,0.5651,35200000.0
2009-04-27 21:10:00,0.5651,0.5651,0.565,0.565,39000000.0
2009-04-27 21:11:00,0.56505,0.56505,0.56475,0.56475,31800000.0
2009-04-27 21:12:00,0.56475,0.5649,0.56475,0.5649,26200000.0
2009-04-27 21:13:00,0.56495,0.56505,0.56495,0.565,19800000.0
2009-04-27 21:14:00,0.565,0.565,0.565,0.565,3600000.0
2009-04-27 21:15:00,0.56488,0.56498,0.56477,0.56491,95400000.0
2009-04-27 21:16:00,0.565,0.5652,0.565,0.56505,82400000.0
2009-04-27 21:17:00,0.56505,0.56555,0.565,0.56555,148600000.0
2009-04-27 21:18:00,0.56555,0.5657,0.5655,0.56555,79000000.0
2009-04-27 21:19:00,0.5655,0.5655,0.5655,0.5655,8400000.0
2009-04-27 21:20:00,0.5655,0.56555,0.5655,0.56555,14400000.0
2009-04-27 21:21:00,0.56555,0.56565,0.56555,0.56565,29600000.0
2009-04-27 21:22:00,0.5656,0.56565,0.5656,0.5656,39000000.0
2009-04-27 21:23:00,0.56565,0.5658,0.56565,0.5658,17800000.0
2009-04-27 21:24:00,0.5658,0.5659,0.5658,0.5659,22600000.0
2009-04-27 21:25:00,0.5658,0.5658,0.5658,0.5658,11600000.0
2009-04-27 21:26:00,0.5658,0.5658,0.5658,0.5658,8400000.0
2009-04-27 21:27:00,0.5658,0.5658,0.56575,0.56575,16200000.0
2009-04-27 21:28:00,0.5658,0.56585,0.56575,0.56575,24200000.0
2009-04-27 21:29:00,0.56575,0.56575,0.5656,0.5657,32800000.0
2009-04-27 21:30:00,0.5657,0.5657,0.56545,0.56545,38600000.0
2009-04-27 21:31:00,0.56545,0.5657,0.5653,0.5657,85600000.0
2009-04-27 21:32:00,0.56585,0.56585,0.5657,0.5657,16600000.0
2009-04-27 21:33:00,0.5657,0.5657,0.5657,0.5657,3600000.0
2009-04-27 21:34:00,0.56575,0.5658,0.56555,0.5657,42800000.0
2009-04-27 21:35:00,0.5658,0.5658,0.5657,0.5657,9400000.0
2009-04-27 21:36:00,0.56585,0.5659,0.5658,0.5659,21200000.0
2009-04-27 21:37:00,0.56595,0.56615,0.56555,0.5659,70200000.0
2009-04-27 21:38:00,0.56585,0.5659,0.56575,0.56585,151000000.0
2009-04-27 21:39:00,0.56585,0.5659,0.56575,0.5658,143000000.0
2009-04-27 21:40:00,0.56585,0.566,0.5658,0.566,166600000.0
2009-04-27 21:41:00,0.56595,0.56605,0.5657,0.5658,204800000.0
2009-04-27 21:42:00,0.56585,0.56585,0.5658,0.5658,40800000.0
2009-04-27 21:43:00,0.5658,0.566,0.56575,0.566,93000000.0
2009-04-27 21:44:00,0.5661,0.56625,0.5661,0.56615,58600000.0
2009-04-27 21:45:00,0.56635,0.5668,0.56635,0.5667,204600000.0
2009-04-27 21:46:00,0.5667,0.5667,0.56615,0.56615,139800000.0
2009-04-27 21:47:00,0.56615,0.56655,0.56605,0.5663,64600000.0
2009-04-27 21:48:00,0.5663,0.56655,0.56625,0.5665,89800000.0
2009-04-27 21:49:00,0.5665,0.5666,0.56605,0.5666,98800000.0
2009-04-27 21:50:00,0.5666,0.56665,0.5666,0.5666,48600000.0
2009-04-27 21:51:00,0.5662,0.5662,0.56615,0.56615,17600000.0
2009-04-27 21:52:00,0.56615,0.56685,0.56615,0.5668,166000000.0
2009-04-27 21:53:00,0.5668,0.5668,0.5668,0.5668,22400000.0
2009-04-27 21:54:00,0.56685,0.5669,0.5668,0.5668,64800000.0
2009-04-27 21:55:00,0.5668,0.5668,0.56675,0.56675,18600000.0
2009-04-27 21:56:00,0.56675,0.56675,0.5664,0.5667,121400000.0
2009-04-27 21:57:00,0.5667,0.56675,0.5665,0.56675,89000000.0
2009-04-27 21:58:00,0.56675,0.56675,0.56645,0.5665,140200000.0
2009-04-27 21:59:00,0.56645,0.56645,0.56645,0.56645,3600000.0
2009-04-27 22:00:00,0.5666,0.5675,0.5666,0.56695,180000000.0
2009-04-27 22:01:00,0.56705,0.5672,0.5666,0.5669,100200000.0
2009-04-27 22:02:00,0.5669,0.5669,0.5666,0.56665,70600000.0
2009-04-27 22:03:00,0.5666,0.56685,0.5666,0.56685,50600000.0
2009-04-27 22:04:00,0.5669,0.56845,0.56685,0.5681,138199999.0
2009-04-27 22:05:00,0.5692,0.5692,0.56805,0.5683,250400000.0
2009-04-27 22:06:00,0.5683,0.5685,0.5683,0.5685,43800000.0
2009-04-27 22:07:00,0.5685,0.5685,0.56825,0.56825,130000000.0
2009-04-27 22:08:00,0.56825,0.5684,0.5682,0.5684,94400000.0
2009-04-27 22:09:00,0.5684,0.5684,0.5678,0.56785,87600000.0
2009-04-27 22:10:00,0.56785,0.56785,0.5678,0.5678,26000000.0
2009-04-27 22:11:00,0.5678,0.5678,0.5674,0.5677,71200000.0
2009-04-27 22:12:00,0.5677,0.56775,0.5676,0.5676,120600000.0
2009-04-27 22:13:00,0.5676,0.56805,0.5676,0.56805,95400000.0
2009-04-27 22:14:00,0.568,0.56815,0.56785,0.5679,36000000.0
2009-04-27 22:15:00,0.56795,0.5682,0.56775,0.5682,126000000.0
2009-04-27 22:16:00,0.56825,0.5683,0.5682,0.5683,32800000.0
2009-04-27 22:17:00,0.5683,0.5684,0.56825,0.56835,69400000.0
2009-04-27 22:18:00,0.56835,0.56835,0.5678,0.5682,98000000.0
2009-04-27 22:19:00,0.56798,0.56803,0.56798,0.56803,12800000.0
2009-04-27 22:20:00,0.56815,0.56825,0.5679,0.56825,32200000.0
2009-04-27 22:21:00,0.5682,0.5682,0.5679,0.5681,44000000.0
2009-04-27 22:22:00,0.5681,0.5681,0.5681,0.5681,14400000.0
2009-04-27 22:23:00,0.56802,0.56813,0.56792,0.56796,14800000.0
2009-04-27 22:24:00,0.56801,0.56801,0.56787,0.56795,21600000.0
2009-04-27 22:25:00,0.56805,0.5681,0.56805,0.5681,36600000.0
2009-04-27 22:26:00,0.5681,0.5681,0.5681,0.5681,14400000.0
2009-04-27 22:27:00,0.56825,0.56825,0.5681,0.5681,23200000.0
2009-04-27 22:28:00,0.56825,0.56825,0.56805,0.5681,53000000.0
2009-04-27 22:29:00,0.56782,0.56803,0.56777,0.56803,21400000.0
2009-04-27 22:30:00,0.5681,0.5681,0.5675,0.5676,128800000.0
2009-04-27 22:31:00,0.5675,0.5675,0.5675,0.5675,18600000.0
2009-04-27 22:32:00,0.56755,0.5677,0.5675,0.56765,52200000.0
2009-04-27 22:33:00,0.5675,0.5675,0.5675,0.5675,9600000.0
2009-04-27 22:34:00,0.56755,0.56765,0.5672,0.56755,150800000.0
2009-04-27 22:35:00,0.56755,0.5676,0.56725,0.56745,197400000.0
2009-04-27 22:36:00,0.5674,0.56746,0.56718,0.56736,41600000.0
2009-04-27 22:37:00,0.56745,0.56755,0.56715,0.5674,143600000.0
2009-04-27 22:38:00,0.5674,0.5675,0.5674,0.5675,20800000.0
2009-04-27 22:39:00,0.56725,0.56752,0.56715,0.56735,108200000.0
2009-04-27 22:40:00,0.5675,0.5675,0.5674,0.5675,9800000.0
2009-04-27 22:41:00,0.5675,0.5675,0.56675,0.5669,139600000.0
2009-04-27 22:42:00,0.567,0.5671,0.567,0.5671,8200000.0
2009-04-27 22:43:00,0.56699,0.56713,0.56686,0.56696,13600000.0
2009-04-27 22:44:00,0.5671,0.5671,0.5671,0.5671,3600000.0
2009-04-27 22:45:00,0.5671,0.5671,0.567,0.5671,85000000.0
2009-04-27 22:46:00,0.56715,0.5672,0.56715,0.5672,7200000.0
2009-04-27 22:47:00,0.56715,0.56715,0.5668,0.56685,48000000.0
2009-04-27 22:48:00,0.56685,0.5669,0.5666,0.5666,70600000.0
2009-04-27 22:49:00,0.56665,0.5669,0.56665,0.5669,85000000.0
2009-04-27 22:50:00,0.56685,0.5669,0.5665,0.5667,109000000.0
2009-04-27 22:51:00,0.5667,0.5667,0.5665,0.5666,76600000.0
2009-04-27 22:52:00,0.5666,0.5666,0.5663,0.5663,85800000.0
2009-04-27 22:53:00,0.5664,0.5664,0.5664,0.5664,10800000.0
2009-04-27 22:54:00,0.5664,0.5664,0.56605,0.56605,101800000.0
2009-04-27 22:55:00,0.56605,0.56625,0.566,0.56625,48800000.0
2009-04-27 22:56:00,0.56635,0.56635,0.56635,0.56635,3600000.0
2009-04-27 22:57:00,0.56625,0.56635,0.56625,0.56635,18000000.0
2009-04-27 22:58:00,0.56635,0.56635,0.56525,0.56535,146000000.0
2009-04-27 22:59:00,0.56525,0.56545,0.56525,0.56545,5200000.0
2009-04-27 23:00:00,0.56535,0.56535,0.56535,0.56535,1600000.0
2009-04-27 23:01:00,0.56535,0.56544,0.56469,0.56506,14600000.0
2009-04-27 23:02:00,0.5647,0.5647,0.56455,0.56455,13200000.0
2009-04-27 23:03:00,0.5647,0.5649,0.5647,0.5649,8200000.0
2009-04-27 23:04:00,0.56504,0.56504,0.56477,0.56483,68400000.0
2009-04-27 23:05:00,0.5649,0.56505,0.56485,0.56505,11800000.0
2009-04-27 23:06:00,0.56505,0.56505,0.56505,0.56505,24000000.0
2009-04-27 23:07:00,0.56505,0.56505,0.56445,0.56445,38000000.0
2009-04-27 23:08:00,0.56465,0.56465,0.56465,0.56465,10800000.0
2009-04-27 23:09:00,0.56465,0.56465,0.56465,0.56465,3600000.0
2009-04-27 23:10:00,0.5647,0.5648,0.5647,0.5647,18000000.0
2009-04-27 23:11:00,0.56485,0.56495,0.5647,0.5649,43800000.0
2009-04-27 23:12:00,0.5649,0.5649,0.5649,0.5649,2000000.0
2009-04-27 23:13:00,0.56485,0.5649,0.56485,0.5649,8000000.0
2009-04-27 23:14:00,0.5649,0.565,0.56485,0.56495,21200000.0
2009-04-27 23:15:00,0.56495,0.5651,0.56495,0.56505,36800000.0
2009-04-27 23:16:00,0.5651,0.56515,0.5651,0.56515,14400000.0
2009-04-27 23:17:00,0.56525,0.56525,0.56525,0.56525,7200000.0
2009-04-27 23:18:00,0.56525,0.56525,0.5651,0.56525,27600000.0
2009-04-27 23:19:00,0.56525,0.56525,0.5652,0.5652,42000000.0
2009-04-27 23:20:00,0.56515,0.56515,0.56515,0.56515,3600000.0
2009-04-27 23:21:00,0.5651,0.5651,0.56485,0.56485,22200000.0
2009-04-27 23:22:00,0.5649,0.5649,0.56485,0.56485,7200000.0
2009-04-27 23:23:00,0.56448,0.56473,0.56443,0.56453,409400002.0
2009-04-27 23:24:00,0.5649,0.5649,0.56485,0.56485,13400000.0
2009-04-27 23:25:00,0.56485,0.56485,0.5645,0.5645,4800000.0
2009-04-27 23:26:00,0.5645,0.5646,0.5645,0.5645,10000000.0
2009-04-27 23:27:00,0.5645,0.5646,0.56445,0.5645,23200000.0
2009-04-27 23:28:00,0.5645,0.5645,0.5632,0.56435,112600000.0
2009-04-27 23:29:00,0.56465,0.56465,0.5641,0.5644,52000000.0
2009-04-27 23:30:00,0.5644,0.5646,0.5644,0.5646,25000000.0
2009-04-27 23:31:00,0.56455,0.5646,0.5645,0.56455,12000000.0
2009-04-27 23:32:00,0.56417,0.56442,0.56413,0.5642,331200000.0
2009-04-27 23:33:00,0.56407,0.56445,0.56404,0.5643,109000000.0
2009-04-27 23:34:00,0.56419,0.56439,0.56419,0.56425,74200000.0
2009-04-27 23:35:00,0.56424,0.56433,0.56412,0.56425,176400000.0
2009-04-27 23:36:00,0.56427,0.56441,0.56418,0.56441,103400000.0
2009-04-27 23:37:00,0.5645,0.5645,0.5645,0.5645,3600000.0
2009-04-27 23:38:00,0.56424,0.56437,0.56416,0.56424,64600000.0
2009-04-27 23:39:00,0.56418,0.56435,0.56418,0.56432,57400000.0
2009-04-27 23:40:00,0.56445,0.56459,0.56414,0.56414,22800000.0
2009-04-27 23:41:00,0.56413,0.56423,0.56411,0.56417,30000000.0
2009-04-27 23:42:00,0.56415,0.56442,0.56413,0.56429,161000001.0
2009-04-27 23:43:00,0.56429,0.5643,0.5641,0.56424,57200000.0
2009-04-27 23:44:00,0.56431,0.56437,0.56403,0.56417,255600000.0
2009-04-27 23:45:00,0.56455,0.56455,0.5645,0.5645,28600000.0
2009-04-27 23:46:00,0.5645,0.56475,0.56405,0.56475,133200000.0
2009-04-27 23:47:00,0.56475,0.5648,0.56405,0.56455,92600000.0
2009-04-27 23:48:00,0.5646,0.5646,0.5644,0.5644,13800000.0
2009-04-27 23:49:00,0.5644,0.5644,0.5644,0.5644,5400000.0
2009-04-27 23:50:00,0.5644,0.5645,0.5643,0.5645,57400000.0
2009-04-27 23:51:00,0.56455,0.56465,0.56455,0.56465,12800000.0
2009-04-27 23:52:00,0.56465,0.56465,0.56465,0.56465,10800000.0
2009-04-27 23:53:00,0.5646,0.5646,0.5645,0.5645,6400000.0
2009-04-27 23:54:00,0.56435,0.5644,0.5643,0.5644,21200000.0
2009-04-27 23:55:00,0.56445,0.56445,0.5644,0.5644,8200000.0
2009-04-27 23:56:00,0.5643,0.56436,0.5643,0.5643,42800000.0
2009-04-27 23:57:00,0.56455,0.56455,0.56455,0.56455,3000000.0
2009-04-27 23:58:00,0.5646,0.5646,0.5644,0.5644,19600000.0
2009-04-27 23:59:00,0.5645,0.56465,0.5645,0.56465,19800000.0
2009-04-28 00:00:00,0.56455,0.5648,0.56455,0.5648,11600000.0
2009-04-28 00:01:00,0.56466,0.56477,0.56445,0.56445,36400000.0
2009-04-28 00:02:00,0.5648,0.5648,0.56475,0.56475,7000000.0
2009-04-28 00:03:00,0.56458,0.56469,0.56446,0.56461,77200000.0
2009-04-28 00:04:00,0.56456,0.56464,0.56446,0.56451,112000000.0
2009-04-28 00:05:00,0.56446,0.56459,0.56438,0.56438,45000000.0
2009-04-28 00:06:00,0.56463,0.56465,0.56447,0.56463,31200000.0
2009-04-28 00:07:00,0.5648,0.56485,0.5648,0.56485,6000000.0
2009-04-28 00:08:00,0.5649,0.5649,0.5649,0.5649,3000000.0
2009-04-28 00:09:00,0.5649,0.565,0.5649,0.56495,17000000.0
2009-04-28 00:10:00,0.56495,0.56495,0.56495,0.56495,1000000.0
2009-04-28 00:11:00,0.5649,0.5652,0.5649,0.565,36200000.0
2009-04-28 00:12:00,0.56464,0.56486,0.56438,0.56465,87000000.0
2009-04-28 00:13:00,0.56477,0.56491,0.56463,0.56478,66200000.0
2009-04-28 00:14:00,0.56476,0.56493,0.56469,0.56483,140400000.0
2009-04-28 00:15:00,0.5648,0.56496,0.5647,0.56481,192200000.0
2009-04-28 00:16:00,0.56477,0.56487,0.56462,0.56477,86800000.0
2009-04-28 00:17:00,0.565,0.565,0.565,0.565,19000000.0
2009-04-28 00:18:00,0.565,0.565,0.565,0.565,14000000.0
2009-04-28 00:19:00,0.565,0.5654,0.565,0.5652,89800000.0
2009-04-28 00:20:00,0.5652,0.5652,0.5651,0.5652,64400000.0
2009-04-28 00:21:00,0.5652,0.56525,0.5652,0.56525,13800000.0
2009-04-28 00:22:00,0.56525,0.56525,0.5652,0.56525,14000000.0
2009-04-28 00:23:00,0.5652,0.5655,0.5651,0.5651,154000000.0
2009-04-28 00:24:00,0.5651,0.56515,0.56505,0.56505,13800000.0
2009-04-28 00:25:00,0.56505,0.5651,0.5649,0.565,67199999.0
2009-04-28 00:26:00,0.565,0.565,0.5649,0.5649,9400000.0
2009-04-28 00:27:00,0.5649,0.5651,0.5649,0.5649,103600000.0
2009-04-28 00:28:00,0.5649,0.56505,0.5649,0.56505,47600000.0
2009-04-28 00:29:00,0.56505,0.56505,0.56495,0.56495,52800000.0
2009-04-28 00:30:00,0.56478,0.56496,0.56462,0.56474,57200000.0
2009-04-28 00:31:00,0.56468,0.5648,0.56459,0.56473,164000000.0
2009-04-28 00:32:00,0.56474,0.56489,0.56455,0.56474,296800000.0
2009-04-28 00:33:00,0.565,0.565,0.5649,0.56495,62600000.0
2009-04-28 00:34:00,0.5649,0.56505,0.56455,0.5647,86200000.0
2009-04-28 00:35:00,0.5647,0.5647,0.5642,0.5642,156000000.0
2009-04-28 00:36:00,0.5642,0.5643,0.5642,0.5642,76200000.0
2009-04-28 00:37:00,0.5642,0.5642,0.5635,0.56405,109600000.0
2009-04-28 00:38:00,0.56405,0.56405,0.5633,0.5635,222600000.0
2009-04-28 00:39:00,0.5635,0.56375,0.56335,0.5637,193200000.0
2009-04-28 00:40:00,0.56365,0.5638,0.56345,0.5638,79400000.0
2009-04-28 00:41:00,0.5638,0.5638,0.5637,0.5638,91200000.0
2009-04-28 00:42:00,0.56395,0.56395,0.5637,0.5637,50000000.0
2009-04-28 00:43:00,0.5637,0.5639,0.5637,0.5639,14600000.0
2009-04-28 00:44:00,0.5639,0.5639,0.56325,0.5638,118800000.0
2009-04-28 00:45:00,0.5639,0.56445,0.56375,0.56445,67200000.0
2009-04-28 00:46:00,0.5644,0.5644,0.5644,0.5644,10600000.0
2009-04-28 00:47:00,0.5644,0.5644,0.56415,0.56415,12600000.0
2009-04-28 00:48:00,0.56405,0.5641,0.56405,0.5641,4600000.0
2009-04-28 00:49:00,0.5641,0.5641,0.56385,0.5639,84000000.0
2009-04-28 00:50:00,0.5639,0.5639,0.5639,0.5639,3600000.0
2009-04-28 00:51:00,0.56382,0.56385,0.5636,0.56379,96600000.0
2009-04-28 00:52:00,0.5637,0.56387,0.56366,0.5637,99600000.0
2009-04-28 00:53:00,0.5639,0.5639,0.5639,0.5639,8800000.0
2009-04-28 00:54:00,0.5638,0.5638,0.5637,0.5638,71200000.0
2009-04-28 00:55:00,0.5638,0.5638,0.5637,0.5637,26400000.0
2009-04-28 00:56:00,0.5638,0.5638,0.563,0.56325,206600000.0
2009-04-28 00:57:00,0.5633,0.56345,0.56325,0.5633,140400000.0
2009-04-28 00:58:00,0.563,0.56345,0.563,0.5634,44600000.0
2009-04-28 00:59:00,0.5634,0.56365,0.5634,0.56345,18200000.0
2009-04-28 01:00:00,0.5635,0.5638,0.5635,0.56375,17200000.0
2009-04-28 01:01:00,0.5638,0.5642,0.5638,0.56385,170200000.0
2009-04-28 01:02:00,0.56385,0.56385,0.56385,0.56385,13200000.0
2009-04-28 01:03:00,0.56385,0.56385,0.5638,0.56385,102999999.0
2009-04-28 01:04:00,0.56375,0.56375,0.56375,0.56375,26200000.0
2009-04-28 01:05:00,0.5639,0.56435,0.5639,0.5643,9400000.0
2009-04-28 01:06:00,0.56435,0.56435,0.564,0.5643,20200000.0
2009-04-28 01:07:00,0.5641,0.5642,0.564,0.5642,42600000.0
2009-04-28 01:08:00,0.5644,0.5645,0.564,0.5642,85400000.0
2009-04-28 01:09:00,0.56415,0.5642,0.564,0.564,20400000.0
2009-04-28 01:10:00,0.56367,0.56383,0.56367,0.56377,48600000.0
2009-04-28 01:11:00,0.564,0.564,0.564,0.564,1000000.0
2009-04-28 01:12:00,0.564,0.564,0.564,0.564,5400000.0
2009-04-28 01:13:00,0.564,0.564,0.564,0.564,18000000.0
2009-04-28 01:14:00,0.564,0.5643,0.564,0.5642,60600000.0
2009-04-28 01:15:00,0.56415,0.5643,0.5641,0.56415,92000000.0
2009-04-28 01:16:00,0.5639,0.56415,0.5639,0.56415,48400000.0
2009-04-28 01:17:00,0.56415,0.56415,0.56405,0.56405,14600000.0
2009-04-28 01:18:00,0.56415,0.56415,0.564,0.564,35400000.0
2009-04-28 01:19:00,0.564,0.564,0.564,0.564,4400000.0
2009-04-28 01:20:00,0.56395,0.56421,0.56382,0.56399,185800000.0
2009-04-28 01:21:00,0.564,0.564,0.564,0.564,58400000.0
2009-04-28 01:22:00,0.564,0.56405,0.564,0.56405,15400000.0
2009-04-28 01:23:00,0.564,0.564,0.5631,0.56325,94400000.0
2009-04-28 01:24:00,0.56335,0.56355,0.56335,0.56355,39200000.0
2009-04-28 01:25:00,0.56326,0.56336,0.56311,0.56334,79600000.0
2009-04-28 01:26:00,0.56337,0.56345,0.56332,0.56332,26800000.0
2009-04-28 01:27:00,0.5635,0.56355,0.5634,0.5634,32800000.0
2009-04-28 01:28:00,0.5633,0.5633,0.56315,0.56325,9000000.0
2009-04-28 01:29:00,0.56325,0.56335,0.5632,0.56325,27600000.0
2009-04-28 01:30:00,0.5633,0.5633,0.5632,0.56325,46600000.0
2009-04-28 01:31:00,0.56325,0.56325,0.56315,0.56315,11000000.0
2009-04-28 01:32:00,0.56315,0.56315,0.5628,0.56285,46400000.0
2009-04-28 01:33:00,0.56285,0.56295,0.56245,0.5627,53600000.0
2009-04-28 01:34:00,0.56275,0.56285,0.56265,0.5627,67800000.0
2009-04-28 01:35:00,0.5628,0.5628,0.5625,0.5628,86600000.0
2009-04-28 01:36:00,0.5629,0.56355,0.5628,0.5631,80200000.0
2009-04-28 01:37:00,0.5632,0.5632,0.5629,0.56295,38000000.0
2009-04-28 01:38:00,0.5629,0.5634,0.5629,0.5634,36400000.0
2009-04-28 01:39:00,0.56345,0.5637,0.56345,0.5637,66400000.0
2009-04-28 01:40:00,0.5637,0.56375,0.5637,0.56375,30400000.0
2009-04-28 01:41:00,0.5637,0.5639,0.5636,0.5637,87600000.0
2009-04-28 01:42:00,0.5638,0.56395,0.5637,0.5637,43400000.0
2009-04-28 01:43:00,0.5637,0.56375,0.56345,0.5635,113800000.0
2009-04-28 01:44:00,0.5635,0.5636,0.5635,0.5635,39200000.0
2009-04-28 01:45:00,0.5635,0.5635,0.5635,0.5635,9800000.0
2009-04-28 01:46:00,0.5635,0.5635,0.5635,0.5635,43000000.0
2009-04-28 01:47:00,0.5635,0.56385,0.5635,0.56385,99600000.0
2009-04-28 01:48:00,0.56385,0.56385,0.56345,0.56375,187800000.0
2009-04-28 01:49:00,0.56385,0.56385,0.56365,0.5637,25400000.0
2009-04-28 01:50:00,0.5637,0.5637,0.5636,0.5636,74200000.0
2009-04-28 01:51:00,0.5636,0.56375,0.5636,0.56365,72599999.0
2009-04-28 01:52:00,0.5636,0.56375,0.5636,0.56375,109600000.0
2009-04-28 01:53:00,0.5637,0.5637,0.56285,0.56305,117400000.0
2009-04-28 01:54:00,0.56305,0.56325,0.56255,0.56315,123400000.0
2009-04-28 01:55:00,0.5631,0.5631,0.563,0.563,42400000.0
2009-04-28 01:56:00,0.563,0.563,0.563,0.563,23600000.0
2009-04-28 01:57:00,0.563,0.563,0.5621,0.5621,117400000.0
2009-04-28 01:58:00,0.5622,0.56255,0.5622,0.56255,61600000.0
2009-04-28 01:59:00,0.5626,0.5627,0.5626,0.5627,9800000.0
2009-04-28 02:00:00,0.56265,0.5627,0.5625,0.5626,29200000.0
2009-04-28 02:01:00,0.5627,0.5627,0.5626,0.5626,25600000.0
2009-04-28 02:02:00,0.5626,0.5626,0.5626,0.5626,6400000.0
2009-04-28 02:03:00,0.5626,0.5626,0.5624,0.56255,307400000.0
2009-04-28 02:04:00,0.56255,0.56255,0.5624,0.5624,124200000.0
2009-04-28 02:05:00,0.5624,0.56245,0.5619,0.5621,121000000.0
2009-04-28 02:06:00,0.562,0.56255,0.562,0.5625,184400000.0
2009-04-28 02:07:00,0.56255,0.5626,0.5625,0.5625,35600000.0
2009-04-28 02:08:00,0.5625,0.5625,0.5618,0.5618,141000000.0
2009-04-28 02:09:00,0.5618,0.56235,0.5618,0.56225,91400000.0
2009-04-28 02:10:00,0.5622,0.5622,0.5618,0.5619,100800000.0
2009-04-28 02:11:00,0.5619,0.5621,0.56165,0.56165,89400000.0
2009-04-28 02:12:00,0.56165,0.56215,0.56165,0.5621,91200000.0
2009-04-28 02:13:00,0.56205,0.5622,0.56195,0.5622,40200000.0
2009-04-28 02:14:00,0.5622,0.5622,0.5618,0.5619,237000000.0
2009-04-28 02:15:00,0.5619,0.5619,0.5615,0.5616,302999998.0
2009-04-28 02:16:00,0.5616,0.5616,0.56075,0.561,300799998.0
2009-04-28 02:17:00,0.56095,0.5612,0.5608,0.561,211400000.0
2009-04-28 02:18:00,0.561,0.561,0.5606,0.5606,152000000.0
2009-04-28 02:19:00,0.5606,0.5606,0.5602,0.5606,117600000.0
2009-04-28 02:20:00,0.5607,0.56105,0.56045,0.5609,192199999.0
2009-04-28 02:21:00,0.5609,0.5609,0.5607,0.5607,44000000.0
2009-04-28 02:22:00,0.5607,0.5607,0.56045,0.5607,73000000.0
2009-04-28 02:23:00,0.56075,0.5608,0.5603,0.56055,151200000.0
2009-04-28 02:24:00,0.5606,0.5606,0.56045,0.56045,21600000.0
2009-04-28 02:25:00,0.56055,0.56075,0.56055,0.56075,13400000.0
2009-04-28 02:26:00,0.561,0.56115,0.56075,0.56115,204400000.0
2009-04-28 02:27:00,0.5611,0.5612,0.5608,0.5608,134400000.0
2009-04-28 02:28:00,0.5608,0.56085,0.5601,0.5603,227600000.0
2009-04-28 02:29:00,0.5603,0.5604,0.5603,0.5604,68000000.0
2009-04-28 02:30:00,0.5604,0.56045,0.56025,0.56035,43000000.0
2009-04-28 02:31:00,0.56035,0.5607,0.56035,0.5607,38400000.0
2009-04-28 02:32:00,0.5608,0.5608,0.5608,0.5608,14400000.0
2009-04-28 02:33:00,0.5607,0.5609,0.5607,0.56075,26200000.0
2009-04-28 02:34:00,0.56075,0.5612,0.56075,0.5612,53400000.0
2009-04-28 02:35:00,0.56115,0.56125,0.5611,0.5611,37200000.0
2009-04-28 02:36:00,0.5612,0.5617,0.5612,0.56155,93000000.0
2009-04-28 02:37:00,0.56155,0.56175,0.5614,0.56175,59200000.0
2009-04-28 02:38:00,0.56135,0.56175,0.56135,0.56175,220600000.0
2009-04-28 02:39:00,0.56185,0.56205,0.56165,0.5619,194200000.0
2009-04-28 02:40:00,0.5619,0.56195,0.56125,0.5613,195000000.0
2009-04-28 02:41:00,0.5615,0.5615,0.5613,0.5613,72800000.0
2009-04-28 02:42:00,0.5613,0.5613,0.561,0.56115,65200000.0
2009-04-28 02:43:00,0.5612,0.5612,0.561,0.561,9200000.0
2009-04-28 02:44:00,0.561,0.561,0.561,0.561,35600000.0
2009-04-28 02:45:00,0.561,0.56115,0.5605,0.56055,144400000.0
2009-04-28 02:46:00,0.56055,0.561,0.5604,0.561,71200001.0
2009-04-28 02:47:00,0.561,0.5611,0.5607,0.5609,327000000.0
2009-04-28 02:48:00,0.5609,0.561,0.56085,0.56085,68200000.0
2009-04-28 02:49:00,0.56095,0.56105,0.56095,0.56105,56600000.0
2009-04-28 02:50:00,0.56105,0.56125,0.56105,0.5611,76800000.0
2009-04-28 02:51:00,0.5612,0.5612,0.5612,0.5612,2800000.0
2009-04-28 02:52:00,0.56125,0.56135,0.56125,0.56135,68600000.0
2009-04-28 02:53:00,0.56135,0.56135,0.5612,0.56135,37000000.0
2009-04-28 02:54:00,0.56135,0.56135,0.5609,0.56125,97400000.0
2009-04-28 02:55:00,0.56125,0.56145,0.56105,0.56125,55400000.0
2009-04-28 02:56:00,0.56125,0.56145,0.5612,0.5612,56000000.0
2009-04-28 02:57:00,0.5613,0.5613,0.56085,0.56115,120400000.0
2009-04-28 02:58:00,0.56105,0.56105,0.56075,0.5608,144000000.0
2009-04-28 02:59:00,0.5609,0.5609,0.5603,0.5607,99600000.0
2009-04-28 03:00:00,0.56065,0.56115,0.56065,0.561,98600000.0
2009-04-28 03:01:00,0.561,0.561,0.5605,0.56085,146200000.0
2009-04-28 03:02:00,0.56085,0.56085,0.5607,0.5608,53000000.0
2009-04-28 03:03:00,0.5607,0.56075,0.5607,0.56075,23600000.0
2009-04-28 03:04:00,0.56075,0.561,0.56075,0.56095,70800000.0
2009-04-28 03:05:00,0.56095,0.561,0.56075,0.56085,78800000.0
2009-04-28 03:06:00,0.56085,0.5615,0.56085,0.5612,112200000.0
2009-04-28 03:07:00,0.5612,0.5614,0.56095,0.561,115000000.0
2009-04-28 03:08:00,0.561,0.5614,0.561,0.56135,86600000.0
2009-04-28 03:09:00,0.56135,0.56165,0.56135,0.56145,121400000.0
2009-04-28 03:10:00,0.5613,0.56155,0.56125,0.5614,157000000.0
2009-04-28 03:11:00,0.56145,0.5615,0.561,0.5612,139400000.0
2009-04-28 03:12:00,0.5611,0.5613,0.56095,0.5611,76600000.0
2009-04-28 03:13:00,0.56125,0.56125,0.56075,0.5608,127000000.0
2009-04-28 03:14:00,0.5608,0.56105,0.5602,0.5606,234399999.0
2009-04-28 03:15:00,0.5606,0.5607,0.56045,0.5605,138199999.0
2009-04-28 03:16:00,0.56055,0.56055,0.5605,0.5605,13800000.0
2009-04-28 03:17:00,0.5605,0.5605,0.56045,0.56045,25000000.0
2009-04-28 03:18:00,0.5605,0.5605,0.5603,0.5604,184000000.0
2009-04-28 03:19:00,0.5604,0.5605,0.56015,0.56035,211600000.0
2009-04-28 03:20:00,0.56035,0.5606,0.56035,0.56055,73400000.0
2009-04-28 03:21:00,0.5602,0.5603,0.5602,0.5603,62000000.0
2009-04-28 03:22:00,0.56045,0.56045,0.5602,0.5602,67400000.0
2009-04-28 03:23:00,0.5602,0.56025,0.5596,0.5597,104800000.0
2009-04-28 03:24:00,0.5597,0.55995,0.5595,0.5597,156600000.0
2009-04-28 03:25:00,0.55965,0.5597,0.55955,0.5596,95800000.0
2009-04-28 03:26:00,0.5596,0.5596,0.55955,0.55955,7000000.0
2009-04-28 03:27:00,0.55955,0.5602,0.55955,0.55965,293800000.0
2009-04-28 03:28:00,0.55965,0.56,0.5596,0.5597,169800000.0
2009-04-28 03:29:00,0.55965,0.5597,0.55965,0.5597,21600000.0
2009-04-28 03:30:00,0.5597,0.5597,0.5597,0.5597,5000000.0
2009-04-28 03:31:00,0.5597,0.5598,0.5596,0.5598,88000001.0
2009-04-28 03:32:00,0.5598,0.5602,0.55975,0.5601,131800000.0
2009-04-28 03:33:00,0.5601,0.5601,0.56005,0.5601,24600000.0
2009-04-28 03:34:00,0.55983,0.56003,0.55965,0.56003,24800000.0
2009-04-28 03:35:00,0.5603,0.5603,0.5601,0.5603,8400000.0
2009-04-28 03:36:00,0.55966,0.55972,0.55948,0.55972,33600000.0
2009-04-28 03:37:00,0.5603,0.5603,0.55985,0.56,29000000.0
2009-04-28 03:38:00,0.5601,0.5601,0.56,0.56,41400000.0
2009-04-28 03:39:00,0.55995,0.5601,0.55995,0.5601,45400000.0
2009-04-28 03:40:00,0.56002,0.5603,0.5598,0.5598,36400000.0
2009-04-28 03:41:00,0.56005,0.5601,0.56005,0.5601,33400000.0
2009-04-28 03:42:00,0.5602,0.5606,0.5602,0.5602,206200000.0
2009-04-28 03:43:00,0.5602,0.56045,0.5602,0.5602,92000000.0
2009-04-28 03:44:00,0.5602,0.5605,0.5602,0.56025,231800000.0
2009-04-28 03:45:00,0.56025,0.56025,0.5598,0.5601,141400000.0
2009-04-28 03:46:00,0.5602,0.5602,0.56,0.56,63600000.0
2009-04-28 03:47:00,0.55985,0.5601,0.5595,0.5601,41800000.0
2009-04-28 03:48:00,0.5597,0.5599,0.5596,0.55965,56400000.0
2009-04-28 03:49:00,0.5596,0.5597,0.55955,0.5597,44200000.0
2009-04-28 03:50:00,0.55975,0.55995,0.55975,0.55995,13200000.0
2009-04-28 03:51:00,0.55985,0.55985,0.5597,0.5597,17400000.0
2009-04-28 03:52:00,0.55965,0.55965,0.55955,0.55955,7400000.0
2009-04-28 03:53:00,0.5594,0.5595,0.5594,0.5594,92800000.0
2009-04-28 03:54:00,0.55955,0.5598,0.55955,0.5597,28000000.0
2009-04-28 03:55:00,0.55975,0.55985,0.5597,0.55985,124800000.0
2009-04-28 03:56:00,0.5599,0.5599,0.5596,0.5597,94400000.0
2009-04-28 03:57:00,0.55965,0.56,0.55965,0.56,45600000.0
2009-04-28 03:58:00,0.56005,0.56005,0.55985,0.55985,16800000.0
2009-04-28 03:59:00,0.5599,0.5601,0.5599,0.5601,50000000.0
2009-04-28 04:00:00,0.56005,0.56005,0.56005,0.56005,16200000.0
2009-04-28 04:01:00,0.56,0.56,0.55995,0.55995,16800000.0
2009-04-28 04:02:00,0.56,0.56005,0.5598,0.5598,75400000.0
2009-04-28 04:03:00,0.5601,0.5601,0.56005,0.56005,39600000.0
2009-04-28 04:04:00,0.5601,0.5601,0.5601,0.5601,5600000.0
2009-04-28 04:05:00,0.5601,0.5601,0.55995,0.56,43200000.0
2009-04-28 04:06:00,0.5601,0.5601,0.55955,0.55975,100800000.0
2009-04-28 04:07:00,0.55975,0.5598,0.5592,0.5592,90900000.0
2009-04-28 04:08:00,0.5591,0.5593,0.55875,0.55925,160600000.0
2009-04-28 04:09:00,0.5594,0.5599,0.5594,0.55975,106999998.0
2009-04-28 04:10:00,0.5599,0.56,0.55965,0.5598,40400000.0
2009-04-28 04:11:00,0.5597,0.5598,0.5595,0.55955,104000000.0
2009-04-28 04:12:00,0.5596,0.5598,0.5596,0.5598,60800000.0
2009-04-28 04:13:00,0.55985,0.55985,0.55975,0.55985,33800000.0
2009-04-28 04:14:00,0.5598,0.56065,0.55965,0.56065,103200000.0
2009-04-28 04:15:00,0.56075,0.56095,0.5604,0.5605,200800001.0
2009-04-28 04:16:00,0.5606,0.5606,0.56035,0.5605,61000000.0
2009-04-28 04:17:00,0.5604,0.56075,0.56035,0.5604,127600000.0
2009-04-28 04:18:00,0.5604,0.56045,0.56035,0.56035,29800000.0
2009-04-28 04:19:00,0.56035,0.56045,0.5603,0.56045,22600000.0
2009-04-28 04:20:00,0.5605,0.56055,0.5605,0.5605,32000000.0
2009-04-28 04:21:00,0.5605,0.5606,0.5604,0.56045,96400000.0
2009-04-28 04:22:00,0.5605,0.5606,0.56025,0.5605,104600000.0
2009-04-28 04:23:00,0.5605,0.56055,0.5597,0.55995,134200000.0
2009-04-28 04:24:00,0.56,0.56,0.5594,0.55955,184600000.0
2009-04-28 04:25:00,0.5596,0.5597,0.55955,0.55955,59400000.0
2009-04-28 04:26:00,0.55955,0.55955,0.55845,0.5586,149600000.0
2009-04-28 04:27:00,0.5587,0.55875,0.55795,0.558,321400000.0
2009-04-28 04:28:00,0.558,0.559,0.558,0.5587,156400000.0
2009-04-28 04:29:00,0.55875,0.55875,0.55805,0.55855,92200000.0
2009-04-28 04:30:00,0.55845,0.5586,0.558,0.5585,162400000.0
2009-04-28 04:31:00,0.5585,0.55855,0.5575,0.55765,338200000.0
2009-04-28 04:32:00,0.5575,0.55775,0.5569,0.5569,291800002.0
2009-04-28 04:33:00,0.55695,0.55765,0.55695,0.55745,319600002.0
2009-04-28 04:34:00,0.55745,0.55755,0.55725,0.5575,105000000.0
2009-04-28 04:35:00,0.55745,0.55745,0.5572,0.55725,257600000.0
2009-04-28 04:36:00,0.55725,0.55745,0.5565,0.55675,413799998.0
2009-04-28 04:37:00,0.5568,0.5568,0.55565,0.55595,279600000.0
2009-04-28 04:38:00,0.55595,0.55655,0.5558,0.5561,146800000.0
2009-04-28 04:39:00,0.55615,0.5563,0.5558,0.5559,112600000.0
2009-04-28 04:40:00,0.5559,0.55635,0.55565,0.5562,247000000.0
2009-04-28 04:41:00,0.5562,0.5562,0.55585,0.5559,74600000.0
2009-04-28 04:42:00,0.556,0.556,0.55565,0.556,83600000.0
2009-04-28 04:43:00,0.556,0.556,0.5556,0.5557,186400000.0
2009-04-28 04:44:00,0.5557,0.5557,0.5557,0.5557,27400000.0
2009-04-28 04:45:00,0.55575,0.5561,0.5557,0.556,136800000.0
2009-04-28 04:46:00,0.556,0.556,0.5557,0.55595,43800000.0
2009-04-28 04:47:00,0.556,0.556,0.556,0.556,23800000.0
2009-04-28 04:48:00,0.556,0.5561,0.556,0.5561,82000000.0
2009-04-28 04:49:00,0.5561,0.5561,0.5561,0.5561,110800000.0
2009-04-28 04:50:00,0.5563,0.55645,0.5561,0.55645,72200000.0
2009-04-28 04:51:00,0.5563,0.5565,0.5563,0.5564,34400000.0
2009-04-28 04:52:00,0.5562,0.5566,0.55585,0.55585,58800000.0
2009-04-28 04:53:00,0.5559,0.5559,0.5559,0.5559,12800000.0
2009-04-28 04:54:00,0.55585,0.5561,0.5558,0.5561,71000000.0
2009-04-28 04:55:00,0.5559,0.5561,0.5559,0.5561,68400000.0
2009-04-28 04:56:00,0.5561,0.5561,0.5557,0.5557,64400000.0
2009-04-28 04:57:00,0.5557,0.5557,0.5555,0.5555,35200000.0
2009-04-28 04:58:00,0.5555,0.5555,0.5555,0.5555,17200000.0
2009-04-28 04:59:00,0.5555,0.55575,0.5554,0.5555,119200000.0
2009-04-28 05:00:00,0.55565,0.55565,0.5553,0.5556,22000000.0
2009-04-28 05:01:00,0.55555,0.55555,0.5553,0.5553,35000000.0
2009-04-28 05:02:00,0.5553,0.5553,0.55505,0.55505,52800000.0
2009-04-28 05:03:00,0.55525,0.55535,0.55525,0.55535,26400000.0
2009-04-28 05:04:00,0.5554,0.5555,0.5553,0.5555,44000000.0
2009-04-28 05:05:00,0.5555,0.5555,0.55535,0.55535,18800000.0
2009-04-28 05:06:00,0.55535,0.5554,0.55515,0.5554,89600000.0
2009-04-28 05:07:00,0.55535,0.55535,0.5551,0.5552,24800000.0
2009-04-28 05:08:00,0.5552,0.5552,0.5552,0.5552,1800000.0
2009-04-28 05:09:00,0.5552,0.5552,0.55475,0.55485,128800000.0
2009-04-28 05:10:00,0.5548,0.5549,0.55475,0.5548,52000000.0
2009-04-28 05:11:00,0.5548,0.5548,0.55455,0.55455,28400000.0
2009-04-28 05:12:00,0.55455,0.55525,0.55455,0.55505,89200000.0
2009-04-28 05:13:00,0.55505,0.55515,0.55505,0.5551,30800000.0
2009-04-28 05:14:00,0.5553,0.5553,0.5553,0.5553,5000000.0
2009-04-28 05:15:00,0.5553,0.5553,0.55525,0.5553,17800000.0
2009-04-28 05:16:00,0.5553,0.5553,0.55505,0.55505,13600000.0
2009-04-28 05:17:00,0.5549,0.55495,0.5548,0.55485,14200000.0
2009-04-28 05:18:00,0.55485,0.55495,0.55475,0.5548,77000000.0
2009-04-28 05:19:00,0.55475,0.5548,0.55455,0.5546,34000000.0
2009-04-28 05:20:00,0.5546,0.5547,0.55405,0.5543,108600000.0
2009-04-28 05:21:00,0.5543,0.5543,0.55405,0.5542,80000000.0
2009-04-28 05:22:00,0.55425,0.55435,0.55425,0.55435,10000000.0
2009-04-28 05:23:00,0.55435,0.55445,0.5543,0.5543,41600000.0
2009-04-28 05:24:00,0.5543,0.55455,0.5543,0.55435,47200000.0
2009-04-28 05:25:00,0.5543,0.55445,0.55425,0.55435,110000000.0
2009-04-28 05:26:00,0.55435,0.5544,0.55425,0.55425,10400000.0
2009-04-28 05:27:00,0.55425,0.55425,0.554,0.5542,112000000.0
2009-04-28 05:28:00,0.5543,0.5543,0.5543,0.5543,6400000.0
2009-04-28 05:29:00,0.5543,0.55465,0.5543,0.5543,77600000.0
2009-04-28 05:30:00,0.55455,0.55455,0.5545,0.5545,6400000.0
2009-04-28 05:31:00,0.55455,0.555,0.55455,0.555,20800000.0
2009-04-28 05:32:00,0.55485,0.55495,0.5548,0.5549,47000000.0
2009-04-28 05:33:00,0.5548,0.55505,0.55475,0.555,135800000.0
2009-04-28 05:34:00,0.55505,0.55515,0.5548,0.5551,162700000.0
2009-04-28 05:35:00,0.55495,0.55495,0.55495,0.55495,4800000.0
2009-04-28 05:36:00,0.55495,0.555,0.55495,0.555,6400000.0
2009-04-28 05:37:00,0.555,0.5553,0.555,0.5552,173800000.0
2009-04-28 05:38:00,0.5552,0.55525,0.55495,0.55495,64000000.0
2009-04-28 05:39:00,0.55495,0.55495,0.55465,0.5548,57200000.0
2009-04-28 05:40:00,0.55475,0.55475,0.55465,0.55465,11600000.0
2009-04-28 05:41:00,0.55465,0.55485,0.55465,0.55465,64400000.0
2009-04-28 05:42:00,0.55495,0.555,0.55495,0.555,11200000.0
2009-04-28 05:43:00,0.555,0.55505,0.555,0.55505,27200000.0
2009-04-28 05:44:00,0.55505,0.55525,0.55505,0.5551,92800000.0
2009-04-28 05:45:00,0.5551,0.55545,0.5551,0.55545,92000000.0
2009-04-28 05:46:00,0.5553,0.5553,0.5549,0.5549,49600000.0
2009-04-28 05:47:00,0.55485,0.5549,0.55445,0.55485,54400000.0
2009-04-28 05:48:00,0.5549,0.5549,0.5547,0.5549,44000000.0
2009-04-28 05:49:00,0.5549,0.5549,0.5547,0.5547,15600000.0
2009-04-28 05:50:00,0.5547,0.55495,0.5547,0.55495,34400000.0
2009-04-28 05:51:00,0.55495,0.5553,0.55475,0.5553,46800000.0
2009-04-28 05:52:00,0.5554,0.55565,0.5554,0.55545,64800000.0
2009-04-28 05:53:00,0.55545,0.55575,0.55545,0.55575,42800000.0
2009-04-28 05:54:00,0.55575,0.55575,0.55575,0.55575,10800000.0
2009-04-28 05:55:00,0.55575,0.556,0.55575,0.556,41000000.0
2009-04-28 05:56:00,0.556,0.55645,0.556,0.5564,117400000.0
2009-04-28 05:57:00,0.5564,0.5565,0.55595,0.5562,106200000.0
2009-04-28 05:58:00,0.5562,0.5565,0.55595,0.55595,169400000.0
2009-04-28 05:59:00,0.556,0.55685,0.556,0.55675,183600000.0
2009-04-28 06:00:00,0.5565,0.5567,0.5565,0.5565,83600000.0
2009-04-28 06:01:00,0.5565,0.5565,0.556,0.556,79000000.0
2009-04-28 06:02:00,0.556,0.5561,0.55565,0.5558,80200000.0
2009-04-28 06:03:00,0.5558,0.5558,0.5556,0.5556,74400000.0
2009-04-28 06:04:00,0.5556,0.5556,0.5555,0.55555,56800000.0
2009-04-28 06:05:00,0.55545,0.5555,0.5551,0.5552,59600000.0
2009-04-28 06:06:00,0.55525,0.55525,0.55465,0.5548,74200000.0
2009-04-28 06:07:00,0.5548,0.555,0.5548,0.555,15200000.0
2009-04-28 06:08:00,0.55495,0.555,0.55435,0.55455,28800000.0
2009-04-28 06:09:00,0.55455,0.5547,0.5545,0.5546,33000000.0
2009-04-28 06:10:00,0.5546,0.5546,0.5542,0.5543,139200000.0
2009-04-28 06:11:00,0.5543,0.5543,0.5541,0.5542,156000000.0
2009-04-28 06:12:00,0.55415,0.55425,0.5539,0.55425,162400001.0
2009-04-28 06:13:00,0.5542,0.55435,0.55415,0.5542,116800000.0
2009-04-28 06:14:00,0.5542,0.55445,0.5539,0.5541,291600000.0
2009-04-28 06:15:00,0.5541,0.55425,0.55395,0.55395,146400000.0
2009-04-28 06:16:00,0.554,0.554,0.5534,0.55345,118400000.0
2009-04-28 06:17:00,0.55365,0.5537,0.5531,0.5531,98800000.0
2009-04-28 06:18:00,0.5531,0.55345,0.55285,0.5534,56800000.0
2009-04-28 06:19:00,0.55345,0.5535,0.553,0.55345,54800000.0
2009-04-28 06:20:00,0.5534,0.55375,0.55335,0.5535,96400000.0
2009-04-28 06:21:00,0.5535,0.5536,0.5534,0.5535,131400002.0
2009-04-28 06:22:00,0.5535,0.5535,0.5534,0.5534,53400000.0
2009-04-28 06:23:00,0.55345,0.5535,0.55345,0.55345,51600000.0
2009-04-28 06:24:00,0.55375,0.5542,0.5537,0.5538,173800000.0
2009-04-28 06:25:00,0.5537,0.55375,0.5535,0.5537,208200001.0
2009-04-28 06:26:00,0.55365,0.5537,0.5536,0.5536,27000000.0
2009-04-28 06:27:00,0.55365,0.5537,0.5535,0.5536,173000000.0
2009-04-28 06:28:00,0.5536,0.55395,0.5536,0.5538,54600000.0
2009-04-28 06:29:00,0.5539,0.5543,0.5538,0.554,231600001.0
2009-04-28 06:30:00,0.554,0.5541,0.554,0.5541,24000000.0
2009-04-28 06:31:00,0.554,0.554,0.5534,0.5537,296600001.0
2009-04-28 06:32:00,0.55365,0.55395,0.55365,0.55395,144199999.0
2009-04-28 06:33:00,0.5541,0.5541,0.55355,0.55365,47200000.0
2009-04-28 06:34:00,0.5537,0.5537,0.5535,0.55355,163800001.0
2009-04-28 06:35:00,0.5535,0.55355,0.5535,0.55355,69000000.0
2009-04-28 06:36:00,0.55365,0.55375,0.55355,0.55355,28200000.0
2009-04-28 06:37:00,0.5536,0.55365,0.5536,0.5536,35800000.0
2009-04-28 06:38:00,0.55334,0.55346,0.55333,0.55345,8400000.0
2009-04-28 06:39:00,0.5536,0.5538,0.5536,0.5537,77600000.0
2009-04-28 06:40:00,0.5537,0.5537,0.5536,0.5536,103400000.0
2009-04-28 06:41:00,0.5536,0.5537,0.5536,0.5537,33600000.0
2009-04-28 06:42:00,0.5537,0.5537,0.5535,0.5535,78800000.0
2009-04-28 06:43:00,0.55355,0.5536,0.5534,0.5535,135400000.0
2009-04-28 06:44:00,0.5537,0.55385,0.5536,0.55365,107200000.0
2009-04-28 06:45:00,0.5537,0.55405,0.5537,0.5538,143600000.0
2009-04-28 06:46:00,0.5539,0.5544,0.5539,0.5542,101200000.0
2009-04-28 06:47:00,0.5542,0.5543,0.55415,0.55425,48000000.0
2009-04-28 06:48:00,0.5542,0.5548,0.5542,0.55455,109800000.0
2009-04-28 06:49:00,0.55455,0.55455,0.55425,0.55425,117400000.0
2009-04-28 06:50:00,0.55415,0.55425,0.55375,0.55405,93200000.0
2009-04-28 06:51:00,0.55405,0.55415,0.554,0.55405,44400000.0
2009-04-28 06:52:00,0.55405,0.55415,0.55375,0.55385,64600000.0
2009-04-28 06:53:00,0.55385,0.55385,0.55385,0.55385,3800000.0
2009-04-28 06:54:00,0.55385,0.55385,0.55385,0.55385,3800000.0
2009-04-28 06:55:00,0.55385,0.55385,0.5537,0.5538,26600000.0
2009-04-28 06:56:00,0.5535,0.5537,0.55345,0.5536,119200000.0
2009-04-28 06:57:00,0.55385,0.55385,0.5537,0.55385,42000000.0
2009-04-28 06:58:00,0.55373,0.55373,0.55362,0.55362,3600000.0
2009-04-28 06:59:00,0.55385,0.55385,0.55385,0.55385,8400000.0
2009-04-28 07:00:00,0.5538,0.5538,0.5538,0.5538,1200000.0
2009-04-28 07:01:00,0.5539,0.5543,0.55385,0.55415,25600000.0
2009-04-28 07:02:00,0.55415,0.55435,0.55405,0.55435,23600000.0
2009-04-28 07:03:00,0.55435,0.55445,0.55425,0.55425,17600000.0
2009-04-28 07:04:00,0.55425,0.55435,0.55425,0.5543,18600000.0
2009-04-28 07:05:00,0.5543,0.55445,0.5543,0.5544,18800000.0
2009-04-28 07:06:00,0.55435,0.5544,0.5541,0.55435,44400000.0
2009-04-28 07:07:00,0.55435,0.55445,0.55435,0.55445,20000000.0
2009-04-28 07:08:00,0.55445,0.5548,0.55445,0.5548,23600000.0
2009-04-28 07:09:00,0.5548,0.5548,0.55465,0.5548,34200000.0
2009-04-28 07:10:00,0.5548,0.5548,0.55475,0.55475,6400000.0
2009-04-28 07:11:00,0.55475,0.55475,0.55435,0.55455,47000000.0
2009-04-28 07:12:00,0.55455,0.55465,0.5545,0.55465,27800000.0
2009-04-28 07:13:00,0.55475,0.555,0.55455,0.55455,28800000.0
2009-04-28 07:14:00,0.5548,0.55505,0.5548,0.55495,53000000.0
2009-04-28 07:15:00,0.55495,0.55515,0.55495,0.55515,48000000.0
2009-04-28 07:16:00,0.55515,0.5554,0.55475,0.55535,41600000.0
2009-04-28 07:17:00,0.5554,0.5554,0.55495,0.5552,44200000.0
2009-04-28 07:18:00,0.55476,0.5552,0.55476,0.55488,69000000.0
2009-04-28 07:19:00,0.55504,0.55516,0.55494,0.55504,67600000.0
2009-04-28 07:20:00,0.55525,0.55525,0.5548,0.55525,111000000.0
2009-04-28 07:21:00,0.55515,0.55515,0.5549,0.55515,28000000.0
2009-04-28 07:22:00,0.5551,0.55525,0.55505,0.55525,38200000.0
2009-04-28 07:23:00,0.55515,0.5558,0.55505,0.55545,79800000.0
2009-04-28 07:24:00,0.5555,0.5555,0.55515,0.5554,21000000.0
2009-04-28 07:25:00,0.55523,0.55523,0.5551,0.5551,59400000.0
2009-04-28 07:26:00,0.55525,0.55525,0.55525,0.55525,1200000.0
2009-04-28 07:27:00,0.55525,0.55525,0.55525,0.55525,3600000.0
2009-04-28 07:28:00,0.5552,0.55525,0.5552,0.55525,37600000.0
2009-04-28 07:29:00,0.55525,0.55525,0.55525,0.55525,1200000.0
2009-04-28 07:30:00,0.5552,0.55525,0.5552,0.5552,37400000.0
2009-04-28 07:31:00,0.5552,0.5552,0.5552,0.5552,3400000.0
2009-04-28 07:32:00,0.5551,0.5551,0.55495,0.55505,22400000.0
2009-04-28 07:33:00,0.55505,0.55505,0.55505,0.55505,1000000.0
2009-04-28 07:34:00,0.55505,0.55505,0.5549,0.5549,23800000.0
2009-04-28 07:35:00,0.5549,0.5549,0.55465,0.55465,16600000.0
2009-04-28 07:36:00,0.5547,0.55515,0.5547,0.55515,16000000.0
2009-04-28 07:37:00,0.55515,0.55525,0.555,0.55525,37600000.0
2009-04-28 07:38:00,0.55525,0.55525,0.55525,0.55525,1000000.0
2009-04-28 07:39:00,0.55515,0.55515,0.55495,0.55515,35600000.0
2009-04-28 07:40:00,0.55494,0.55533,0.5548,0.55481,57800000.0
2009-04-28 07:41:00,0.55515,0.55515,0.555,0.555,40200000.0
2009-04-28 07:42:00,0.5551,0.5552,0.5551,0.5552,18800000.0
2009-04-28 07:43:00,0.55515,0.5552,0.55505,0.5552,36400000.0
2009-04-28 07:44:00,0.55515,0.55555,0.55515,0.5554,29600000.0
2009-04-28 07:45:00,0.5554,0.55555,0.5553,0.55535,39600000.0
2009-04-28 07:46:00,0.55545,0.5555,0.55525,0.5555,36800000.0
2009-04-28 07:47:00,0.5555,0.5555,0.5555,0.5555,30600000.0
2009-04-28 07:48:00,0.5555,0.55575,0.5555,0.5555,34200000.0
2009-04-28 07:49:00,0.5556,0.5556,0.5556,0.5556,1000000.0
2009-04-28 07:50:00,0.5556,0.5557,0.55525,0.5557,57800000.0
2009-04-28 07:51:00,0.5556,0.5556,0.55535,0.55535,22200000.0
2009-04-28 07:52:00,0.5553,0.55535,0.5551,0.5551,133800000.0
2009-04-28 07:53:00,0.5551,0.5552,0.555,0.555,52200000.0
2009-04-28 07:54:00,0.55505,0.55515,0.55465,0.55505,169600000.0
2009-04-28 07:55:00,0.555,0.5556,0.555,0.55545,80400000.0
2009-04-28 07:56:00,0.55575,0.55575,0.5552,0.5552,12800000.0
2009-04-28 07:57:00,0.55545,0.55585,0.55485,0.5555,235500000.0
2009-04-28 07:58:00,0.55545,0.55565,0.555,0.555,115400000.0
2009-04-28 07:59:00,0.5551,0.5552,0.555,0.555,26200000.0
2009-04-28 08:00:00,0.555,0.555,0.5549,0.5549,54200000.0
2009-04-28 08:01:00,0.5549,0.55505,0.5549,0.55505,179800000.0
2009-04-28 08:02:00,0.55505,0.55505,0.5549,0.5549,72400000.0
2009-04-28 08:03:00,0.55495,0.555,0.5549,0.55495,50000000.0
2009-04-28 08:04:00,0.55495,0.555,0.5549,0.555,60400000.0
2009-04-28 08:05:00,0.555,0.555,0.555,0.555,4400000.0
2009-04-28 08:06:00,0.555,0.555,0.555,0.555,4400000.0
2009-04-28 08:07:00,0.55515,0.55525,0.555,0.555,47600000.0
2009-04-28 08:08:00,0.5551,0.5553,0.5551,0.55525,145800000.0
2009-04-28 08:09:00,0.5552,0.55525,0.5552,0.55525,71000000.0
2009-04-28 08:10:00,0.55522,0.55541,0.55492,0.5551,35400000.0
2009-04-28 08:11:00,0.5552,0.5552,0.55495,0.55515,118400000.0
2009-04-28 08:12:00,0.55515,0.55515,0.5551,0.55515,80000000.0
2009-04-28 08:13:00,0.5552,0.55565,0.5552,0.55565,67000000.0
2009-04-28 08:14:00,0.55565,0.55565,0.5554,0.55545,124200000.0
2009-04-28 08:15:00,0.5555,0.5555,0.55545,0.55545,71800000.0
2009-04-28 08:16:00,0.5555,0.5555,0.55545,0.5555,46600000.0
2009-04-28 08:17:00,0.55545,0.55585,0.5554,0.5554,29600000.0
2009-04-28 08:18:00,0.5557,0.55585,0.5555,0.55565,61400000.0
2009-04-28 08:19:00,0.55565,0.5557,0.55555,0.5556,144800000.0
2009-04-28 08:20:00,0.55565,0.55565,0.55565,0.55565,14800000.0
2009-04-28 08:21:00,0.5556,0.55565,0.55555,0.55555,39200000.0
2009-04-28 08:22:00,0.55565,0.55565,0.55545,0.5555,166800000.0
2009-04-28 08:23:00,0.55575,0.55575,0.55535,0.55555,99000000.0
2009-04-28 08:24:00,0.55565,0.5559,0.55555,0.5557,96400000.0
2009-04-28 08:25:00,0.5557,0.5557,0.55545,0.5556,96200000.0
2009-04-28 08:26:00,0.5556,0.55575,0.5555,0.5557,68000000.0
2009-04-28 08:27:00,0.55565,0.5557,0.5556,0.5556,64600000.0
2009-04-28 08:28:00,0.5556,0.5556,0.55555,0.55555,9600000.0
2009-04-28 08:29:00,0.5555,0.55555,0.5546,0.5548,198500000.0
2009-04-28 08:30:00,0.5548,0.55485,0.55435,0.55475,40000000.0
2009-04-28 08:31:00,0.55495,0.55495,0.5547,0.5547,12000000.0
2009-04-28 08:32:00,0.5547,0.55475,0.5547,0.5547,46600000.0
2009-04-28 08:33:00,0.5548,0.5548,0.5547,0.5547,56400000.0
2009-04-28 08:34:00,0.55475,0.5548,0.55445,0.55455,164200000.0
2009-04-28 08:35:00,0.55455,0.55475,0.5545,0.55455,148000000.0
2009-04-28 08:36:00,0.5545,0.5545,0.55425,0.55445,199000002.0
2009-04-28 08:37:00,0.5544,0.55455,0.55435,0.55445,98000000.0
2009-04-28 08:38:00,0.5544,0.5545,0.55405,0.55425,172400000.0
2009-04-28 08:39:00,0.55425,0.55455,0.5542,0.55455,230600000.0
2009-04-28 08:40:00,0.5546,0.5546,0.5543,0.55435,117800000.0
2009-04-28 08:41:00,0.55435,0.5544,0.55425,0.5543,121000000.0
2009-04-28 08:42:00,0.5543,0.5545,0.5542,0.5542,116600000.0
2009-04-28 08:43:00,0.5542,0.5542,0.55375,0.554,229000001.0
2009-04-28 08:44:00,0.55395,0.5541,0.5536,0.55395,296599999.0
2009-04-28 08:45:00,0.5539,0.5541,0.5537,0.55375,129200000.0
2009-04-28 08:46:00,0.55375,0.55375,0.5535,0.55355,161600000.0
2009-04-28 08:47:00,0.55355,0.55355,0.5532,0.5533,145599999.0
2009-04-28 08:48:00,0.55325,0.5536,0.55315,0.5536,211205000.0
2009-04-28 08:49:00,0.5536,0.5536,0.5533,0.55335,221400000.0
2009-04-28 08:50:00,0.5535,0.55355,0.55325,0.55335,146600000.0
2009-04-28 08:51:00,0.5533,0.5534,0.5533,0.5534,49000000.0
2009-04-28 08:52:00,0.5534,0.5534,0.5533,0.5534,123000000.0
2009-04-28 08:53:00,0.5534,0.55375,0.5534,0.55365,64400000.0
2009-04-28 08:54:00,0.55365,0.55385,0.55365,0.55385,68000000.0
2009-04-28 08:55:00,0.5539,0.554,0.5535,0.5535,36600000.0
2009-04-28 08:56:00,0.5535,0.55355,0.5527,0.55305,123400000.0
2009-04-28 08:57:00,0.55305,0.55315,0.553,0.5531,57400000.0
2009-04-28 08:58:00,0.5531,0.5532,0.55295,0.553,87100000.0
2009-04-28 08:59:00,0.5531,0.55335,0.55305,0.5533,161400000.0
2009-04-28 09:00:00,0.5532,0.55345,0.55315,0.5533,279800000.0
2009-04-28 09:01:00,0.5533,0.5533,0.5532,0.5532,137000000.0
2009-04-28 09:02:00,0.5532,0.55325,0.553,0.55305,58400000.0
2009-04-28 09:03:00,0.553,0.5533,0.553,0.55315,130000000.0
2009-04-28 09:04:00,0.55315,0.5536,0.55305,0.5533,251800000.0
2009-04-28 09:05:00,0.5533,0.5534,0.553,0.5531,123200000.0
2009-04-28 09:06:00,0.55305,0.55315,0.55305,0.55315,4000000.0
2009-04-28 09:07:00,0.5531,0.5532,0.5531,0.5532,13200000.0
2009-04-28 09:08:00,0.5532,0.55355,0.5532,0.5535,80400000.0
2009-04-28 09:09:00,0.5535,0.5535,0.5535,0.5535,4800000.0
2009-04-28 09:10:00,0.5535,0.5535,0.5534,0.5534,29000000.0
2009-04-28 09:11:00,0.5534,0.5534,0.5534,0.5534,99200000.0
2009-04-28 09:12:00,0.5534,0.5537,0.5534,0.5537,125000000.0
2009-04-28 09:13:00,0.5537,0.5537,0.55355,0.55365,92800000.0
2009-04-28 09:14:00,0.5536,0.5538,0.55355,0.55365,145000000.0
2009-04-28 09:15:00,0.55365,0.5537,0.55355,0.5537,213400000.0
2009-04-28 09:16:00,0.5537,0.5539,0.5537,0.5537,68800000.0
2009-04-28 09:17:00,0.55385,0.55395,0.55365,0.5538,172800000.0
2009-04-28 09:18:00,0.5538,0.554,0.5537,0.5539,193000000.0
2009-04-28 09:19:00,0.55395,0.5544,0.5539,0.5543,233000000.0
2009-04-28 09:20:00,0.55445,0.55505,0.5544,0.55505,130400000.0
2009-04-28 09:21:00,0.55505,0.5552,0.5546,0.5552,147400000.0
2009-04-28 09:22:00,0.55515,0.55545,0.55515,0.55515,143000000.0
2009-04-28 09:23:00,0.55515,0.5555,0.55515,0.5553,82000000.0
2009-04-28 09:24:00,0.5553,0.5555,0.5553,0.5554,179000000.0
2009-04-28 09:25:00,0.5554,0.55565,0.55515,0.5552,161800000.0
2009-04-28 09:26:00,0.5553,0.55585,0.55525,0.5557,116200000.0
2009-04-28 09:27:00,0.5557,0.5558,0.5553,0.55575,269600000.0
2009-04-28 09:28:00,0.5557,0.5559,0.5553,0.5553,92000000.0
2009-04-28 09:29:00,0.55535,0.55535,0.55525,0.5553,28800000.0
2009-04-28 09:30:00,0.5553,0.55535,0.5553,0.55535,13400000.0
2009-04-28 09:31:00,0.5553,0.5555,0.5553,0.5555,25400000.0
2009-04-28 09:32:00,0.55555,0.55595,0.55555,0.5559,122700000.0
2009-04-28 09:33:00,0.55595,0.55615,0.55585,0.55595,88700000.0
2009-04-28 09:34:00,0.55595,0.55615,0.55595,0.55615,64000000.0
2009-04-28 09:35:00,0.55615,0.55665,0.55615,0.5566,197200000.0
2009-04-28 09:36:00,0.5566,0.55685,0.5565,0.5565,245400000.0
2009-04-28 09:37:00,0.5565,0.5566,0.55605,0.55615,147800000.0
2009-04-28 09:38:00,0.55615,0.55615,0.5558,0.5558,22200000.0
2009-04-28 09:39:00,0.55585,0.556,0.55585,0.55595,23600000.0
2009-04-28 09:40:00,0.556,0.55665,0.556,0.5566,64800000.0
2009-04-28 09:41:00,0.5565,0.5566,0.5564,0.5565,98200000.0
2009-04-28 09:42:00,0.5565,0.5566,0.5564,0.5564,217000001.0
2009-04-28 09:43:00,0.5564,0.5564,0.556,0.5562,195600000.0
2009-04-28 09:44:00,0.5563,0.5564,0.55625,0.55625,56400000.0
2009-04-28 09:45:00,0.55625,0.55625,0.5561,0.5561,46000000.0
2009-04-28 09:46:00,0.55615,0.55615,0.55595,0.55595,36800000.0
2009-04-28 09:47:00,0.55595,0.5561,0.55595,0.5561,48200000.0
2009-04-28 09:48:00,0.55605,0.5561,0.556,0.5561,26000000.0
2009-04-28 09:49:00,0.55585,0.55588,0.5554,0.55571,25600000.0
2009-04-28 09:50:00,0.55583,0.55591,0.5557,0.55581,47400000.0
2009-04-28 09:51:00,0.55605,0.55605,0.5558,0.55595,51600000.0
2009-04-28 09:52:00,0.5559,0.5559,0.5555,0.5555,147000000.0
2009-04-28 09:53:00,0.5554,0.55565,0.5554,0.5555,73200000.0
2009-04-28 09:54:00,0.5555,0.5555,0.55515,0.5554,288400000.0
2009-04-28 09:55:00,0.55545,0.55595,0.55535,0.5559,132800000.0
2009-04-28 09:56:00,0.5559,0.55595,0.55585,0.55585,122800000.0
2009-04-28 09:57:00,0.5559,0.5559,0.55565,0.55565,66000000.0
2009-04-28 09:58:00,0.55565,0.5559,0.55565,0.5558,99800000.0
2009-04-28 09:59:00,0.55585,0.55585,0.5558,0.55585,23200000.0
2009-04-28 10:00:00,0.5558,0.55585,0.55575,0.5558,68000000.0
2009-04-28 10:01:00,0.55585,0.55585,0.5558,0.55585,8400000.0
2009-04-28 10:02:00,0.55585,0.5564,0.55575,0.55625,133800000.0
2009-04-28 10:03:00,0.5564,0.5564,0.55625,0.55635,24800000.0
2009-04-28 10:04:00,0.5563,0.5564,0.55615,0.5564,110600000.0
2009-04-28 10:05:00,0.55635,0.5564,0.55625,0.55625,55200000.0
2009-04-28 10:06:00,0.55625,0.55635,0.5561,0.5561,101200000.0
2009-04-28 10:07:00,0.5561,0.5566,0.5561,0.5566,99600000.0
2009-04-28 10:08:00,0.5567,0.55685,0.5565,0.5565,31000000.0
2009-04-28 10:09:00,0.5566,0.5566,0.55625,0.5565,126000000.0
2009-04-28 10:10:00,0.5565,0.5565,0.556,0.556,85800000.0
2009-04-28 10:11:00,0.5561,0.55615,0.5561,0.55615,28800000.0
2009-04-28 10:12:00,0.55615,0.5562,0.55615,0.5562,28000000.0
2009-04-28 10:13:00,0.5562,0.5562,0.556,0.5561,110200000.0
2009-04-28 10:14:00,0.55615,0.5562,0.55595,0.5561,59000000.0
2009-04-28 10:15:00,0.55605,0.5564,0.55605,0.55625,108400000.0
2009-04-28 10:16:00,0.55625,0.5563,0.5561,0.5561,36000000.0
2009-04-28 10:17:00,0.5561,0.5562,0.5559,0.5559,96000000.0
2009-04-28 10:18:00,0.556,0.556,0.55565,0.556,42800000.0
2009-04-28 10:19:00,0.556,0.5561,0.556,0.5561,12400000.0
2009-04-28 10:20:00,0.5561,0.55635,0.55605,0.5562,44200000.0
2009-04-28 10:21:00,0.55615,0.55635,0.556,0.55615,74400000.0
2009-04-28 10:22:00,0.55615,0.55635,0.556,0.5562,109400000.0
2009-04-28 10:23:00,0.5562,0.5565,0.5562,0.5565,103800000.0
2009-04-28 10:24:00,0.55655,0.5568,0.5565,0.5567,174800000.0
2009-04-28 10:25:00,0.5567,0.55705,0.5567,0.5567,227600000.0
2009-04-28 10:26:00,0.55675,0.557,0.55675,0.55695,24200000.0
2009-04-28 10:27:00,0.55695,0.55705,0.55695,0.55705,28800000.0
2009-04-28 10:28:00,0.5572,0.5572,0.557,0.557,57000000.0
2009-04-28 10:29:00,0.5572,0.5572,0.55685,0.557,103000000.0
2009-04-28 10:30:00,0.55695,0.557,0.5568,0.55685,132800000.0
2009-04-28 10:31:00,0.5568,0.5571,0.5568,0.5569,134600000.0
2009-04-28 10:32:00,0.5569,0.5571,0.55675,0.5571,160400000.0
2009-04-28 10:33:00,0.5571,0.5572,0.55685,0.55685,233200001.0
2009-04-28 10:34:00,0.55695,0.557,0.5565,0.5565,188600000.0
2009-04-28 10:35:00,0.5565,0.55675,0.5564,0.5565,374200000.0
2009-04-28 10:36:00,0.55655,0.5568,0.55635,0.5568,158200000.0
2009-04-28 10:37:00,0.5568,0.5568,0.55665,0.5567,66800000.0
2009-04-28 10:38:00,0.55675,0.5568,0.5565,0.55655,130200000.0
2009-04-28 10:39:00,0.5565,0.55655,0.5565,0.55655,6800000.0
2009-04-28 10:40:00,0.5565,0.5566,0.5565,0.55655,20000000.0
2009-04-28 10:41:00,0.55665,0.55695,0.5565,0.55665,259200000.0
2009-04-28 10:42:00,0.55665,0.5567,0.5565,0.55665,215600000.0
2009-04-28 10:43:00,0.5565,0.557,0.55625,0.55625,293800000.0
2009-04-28 10:44:00,0.55625,0.5563,0.5561,0.55615,76200000.0
2009-04-28 10:45:00,0.5561,0.5561,0.55605,0.55605,33000000.0
2009-04-28 10:46:00,0.55605,0.5561,0.5558,0.55595,64400000.0
2009-04-28 10:47:00,0.5559,0.556,0.5559,0.55595,87200000.0
2009-04-28 10:48:00,0.5561,0.5561,0.55575,0.55575,86800000.0
2009-04-28 10:49:00,0.5558,0.5558,0.55555,0.55575,67000000.0
2009-04-28 10:50:00,0.55575,0.5558,0.55565,0.55575,60600000.0
2009-04-28 10:51:00,0.55575,0.556,0.55575,0.5558,179200000.0
2009-04-28 10:52:00,0.5558,0.5562,0.5557,0.5562,290400000.0
2009-04-28 10:53:00,0.5562,0.5563,0.55605,0.55625,199600000.0
2009-04-28 10:54:00,0.5563,0.5563,0.55625,0.55625,51200000.0
2009-04-28 10:55:00,0.5562,0.5563,0.556,0.556,75400000.0
2009-04-28 10:56:00,0.556,0.55605,0.55595,0.55605,41800000.0
2009-04-28 10:57:00,0.55605,0.5561,0.556,0.55605,160600000.0
2009-04-28 10:58:00,0.5561,0.5561,0.5561,0.5561,67200000.0
2009-04-28 10:59:00,0.55615,0.55615,0.5561,0.5561,34400000.0
2009-04-28 11:00:00,0.5561,0.5561,0.556,0.556,52600000.0
2009-04-28 11:01:00,0.55595,0.556,0.55585,0.5559,165600000.0
2009-04-28 11:02:00,0.55595,0.556,0.5559,0.5559,63200000.0
2009-04-28 11:03:00,0.5559,0.5559,0.55585,0.5559,73200000.0
2009-04-28 11:04:00,0.5559,0.5559,0.5559,0.5559,83200000.0
2009-04-28 11:05:00,0.5559,0.55595,0.5559,0.55595,58000000.0
2009-04-28 11:06:00,0.5559,0.5559,0.5559,0.5559,16000000.0
2009-04-28 11:07:00,0.5559,0.5559,0.5559,0.5559,39200000.0
2009-04-28 11:08:00,0.5559,0.5561,0.5558,0.55595,24800000.0
2009-04-28 11:09:00,0.55595,0.5561,0.55595,0.5561,19000000.0
2009-04-28 11:10:00,0.5561,0.5561,0.5559,0.556,54800000.0
2009-04-28 11:11:00,0.5561,0.5561,0.5554,0.5555,225400000.0
2009-04-28 11:12:00,0.5559,0.556,0.5555,0.5555,244600001.0
2009-04-28 11:13:00,0.5557,0.5557,0.5553,0.5554,95000000.0
2009-04-28 11:14:00,0.55525,0.5556,0.5552,0.5556,100000000.0
2009-04-28 11:15:00,0.55565,0.55575,0.55545,0.5555,90600000.0
2009-04-28 11:16:00,0.5555,0.5559,0.5555,0.5557,279400000.0
2009-04-28 11:17:00,0.5557,0.5559,0.5554,0.5554,122000000.0
2009-04-28 11:18:00,0.5554,0.5558,0.5554,0.5558,122200000.0
2009-04-28 11:19:00,0.5558,0.5558,0.5552,0.5553,116200000.0
2009-04-28 11:20:00,0.5553,0.5554,0.5551,0.55515,150000000.0
2009-04-28 11:21:00,0.55515,0.5554,0.5551,0.5552,257600000.0
2009-04-28 11:22:00,0.55525,0.55575,0.55525,0.5555,121200000.0
2009-04-28 11:23:00,0.55545,0.5556,0.55535,0.5556,9400000.0
2009-04-28 11:24:00,0.5556,0.5556,0.5556,0.5556,20400000.0
2009-04-28 11:25:00,0.55555,0.5556,0.55555,0.5556,4600000.0
2009-04-28 11:26:00,0.5556,0.5556,0.5554,0.5554,201800000.0
2009-04-28 11:27:00,0.5555,0.5558,0.5555,0.5555,106600000.0
2009-04-28 11:28:00,0.5557,0.5557,0.5552,0.5552,162200000.0
2009-04-28 11:29:00,0.5552,0.5553,0.5552,0.5553,63000000.0
2009-04-28 11:30:00,0.5553,0.55535,0.55525,0.55525,8400000.0
2009-04-28 11:31:00,0.5553,0.5554,0.5553,0.5554,32400000.0
2009-04-28 11:32:00,0.5553,0.55545,0.5553,0.55545,61600000.0
2009-04-28 11:33:00,0.5554,0.55545,0.5554,0.5554,97200000.0
2009-04-28 11:34:00,0.55545,0.5555,0.5554,0.5554,42400000.0
2009-04-28 11:35:00,0.5554,0.5555,0.5554,0.55545,48800000.0
2009-04-28 11:36:00,0.5557,0.5557,0.5555,0.5556,49800000.0
2009-04-28 11:37:00,0.5557,0.5558,0.55545,0.55565,90800000.0
2009-04-28 11:38:00,0.5555,0.5557,0.555,0.555,226600000.0
2009-04-28 11:39:00,0.555,0.5553,0.5549,0.5551,135800000.0
2009-04-28 11:40:00,0.5551,0.5554,0.55505,0.5554,75200000.0
2009-04-28 11:41:00,0.5553,0.5555,0.5553,0.5554,39400000.0
2009-04-28 11:42:00,0.5554,0.5561,0.5554,0.5558,221400000.0
2009-04-28 11:43:00,0.556,0.556,0.5558,0.5558,62400000.0
2009-04-28 11:44:00,0.5558,0.5559,0.5555,0.5558,101400000.0
2009-04-28 11:45:00,0.55575,0.55615,0.55575,0.55615,16200000.0
2009-04-28 11:46:00,0.55595,0.55595,0.5556,0.5556,55400000.0
2009-04-28 11:47:00,0.5555,0.55559,0.55542,0.5555,353800000.0
2009-04-28 11:48:00,0.55565,0.5558,0.5556,0.5556,39800000.0
2009-04-28 11:49:00,0.5556,0.5556,0.5556,0.5556,4000000.0
2009-04-28 11:50:00,0.5556,0.5558,0.5555,0.5555,25000000.0
2009-04-28 11:51:00,0.5555,0.5555,0.5554,0.5554,93400000.0
2009-04-28 11:52:00,0.5554,0.5555,0.5554,0.5555,35600000.0
2009-04-28 11:53:00,0.55545,0.55575,0.55545,0.5555,192200000.0
2009-04-28 11:54:00,0.5555,0.5557,0.55535,0.5554,37200000.0
2009-04-28 11:55:00,0.55545,0.5557,0.55525,0.5557,163800000.0
2009-04-28 11:56:00,0.55565,0.5558,0.5556,0.5558,36400000.0
2009-04-28 11:57:00,0.5557,0.55615,0.55565,0.55605,89800000.0
2009-04-28 11:58:00,0.55605,0.55705,0.55605,0.55695,294600000.0
2009-04-28 11:59:00,0.557,0.55705,0.5568,0.5569,189600000.0
2009-04-28 12:00:00,0.55695,0.55715,0.55695,0.55695,234400000.0
2009-04-28 12:01:00,0.55695,0.55695,0.5563,0.55655,189400000.0
2009-04-28 12:02:00,0.55655,0.5566,0.5564,0.5566,102400000.0
2009-04-28 12:03:00,0.55665,0.55665,0.556,0.5563,135000000.0
2009-04-28 12:04:00,0.55635,0.5566,0.5562,0.5562,220400000.0
2009-04-28 12:05:00,0.5563,0.5564,0.5562,0.5562,36800000.0
2009-04-28 12:06:00,0.55625,0.55635,0.55615,0.55625,122200000.0
2009-04-28 12:07:00,0.55625,0.5563,0.55615,0.5562,100600000.0
2009-04-28 12:08:00,0.55625,0.55635,0.5562,0.55635,100000000.0
2009-04-28 12:09:00,0.5563,0.5565,0.5563,0.5565,106000000.0
2009-04-28 12:10:00,0.55655,0.557,0.5564,0.55685,142000000.0
2009-04-28 12:11:00,0.55685,0.55685,0.5567,0.55675,160600000.0
2009-04-28 12:12:00,0.55675,0.55695,0.5566,0.55675,196800000.0
2009-04-28 12:13:00,0.55675,0.5568,0.5566,0.5567,203600000.0
2009-04-28 12:14:00,0.5567,0.55675,0.5566,0.55675,115000000.0
2009-04-28 12:15:00,0.55675,0.55675,0.55655,0.5566,130200000.0
2009-04-28 12:16:00,0.5566,0.5566,0.5566,0.5566,25600000.0
2009-04-28 12:17:00,0.55665,0.55665,0.5566,0.5566,28800000.0
2009-04-28 12:18:00,0.5566,0.5568,0.5566,0.55665,57600000.0
2009-04-28 12:19:00,0.55665,0.55675,0.55655,0.5567,161600000.0
2009-04-28 12:20:00,0.5567,0.55675,0.5566,0.5567,236400000.0
2009-04-28 12:21:00,0.55675,0.5571,0.5567,0.5569,129800000.0
2009-04-28 12:22:00,0.5569,0.557,0.5567,0.5567,177400000.0
2009-04-28 12:23:00,0.5567,0.557,0.5566,0.5569,112000000.0
2009-04-28 12:24:00,0.5569,0.55705,0.5566,0.5569,227200000.0
2009-04-28 12:25:00,0.5569,0.55705,0.55685,0.5569,216800000.0
2009-04-28 12:26:00,0.5569,0.55695,0.55685,0.55695,27200000.0
2009-04-28 12:27:00,0.55695,0.55695,0.5567,0.5567,73200000.0
2009-04-28 12:28:00,0.5569,0.5569,0.5568,0.55685,30800000.0
2009-04-28 12:29:00,0.5569,0.5573,0.5569,0.5572,81000000.0
2009-04-28 12:30:00,0.5574,0.5574,0.557,0.5572,138000000.0
2009-04-28 12:31:00,0.5572,0.55725,0.55695,0.5572,76000000.0
2009-04-28 12:32:00,0.5571,0.5572,0.55685,0.5572,299800000.0
2009-04-28 12:33:00,0.55725,0.55785,0.5571,0.5573,358400001.0
2009-04-28 12:34:00,0.5573,0.55735,0.5572,0.5573,114400000.0
2009-04-28 12:35:00,0.5574,0.55875,0.5574,0.55875,510000001.0
2009-04-28 12:36:00,0.5586,0.5587,0.5583,0.55845,135800000.0
2009-04-28 12:37:00,0.5585,0.55865,0.55825,0.5583,193000000.0
2009-04-28 12:38:00,0.5583,0.5586,0.5581,0.55825,228200000.0
2009-04-28 12:39:00,0.55825,0.55845,0.55825,0.55825,113800000.0
2009-04-28 12:40:00,0.55825,0.5585,0.5582,0.5582,204800000.0
2009-04-28 12:41:00,0.55825,0.55835,0.55805,0.5581,194200000.0
2009-04-28 12:42:00,0.5581,0.5581,0.55805,0.5581,9200000.0
2009-04-28 12:43:00,0.5581,0.55815,0.55805,0.55815,47800000.0
2009-04-28 12:44:00,0.5581,0.55815,0.55795,0.558,172600000.0
2009-04-28 12:45:00,0.55795,0.558,0.55785,0.55785,86800000.0
2009-04-28 12:46:00,0.55785,0.55795,0.55775,0.55785,75800000.0
2009-04-28 12:47:00,0.5579,0.55815,0.5579,0.558,126400000.0
2009-04-28 12:48:00,0.55805,0.5582,0.558,0.55805,27400000.0
2009-04-28 12:49:00,0.55795,0.558,0.5578,0.5578,124400000.0
2009-04-28 12:50:00,0.5578,0.5578,0.5576,0.55775,97200000.0
2009-04-28 12:51:00,0.5577,0.55775,0.55745,0.5575,170800000.0
2009-04-28 12:52:00,0.55765,0.55765,0.5574,0.5575,67600000.0
2009-04-28 12:53:00,0.55745,0.55745,0.55735,0.55735,104600000.0
2009-04-28 12:54:00,0.5572,0.5572,0.5569,0.55695,39400000.0
2009-04-28 12:55:00,0.557,0.55705,0.5566,0.557,172800000.0
2009-04-28 12:56:00,0.5569,0.55725,0.55685,0.55685,194000000.0
2009-04-28 12:57:00,0.55685,0.557,0.5568,0.5568,27600000.0
2009-04-28 12:58:00,0.55685,0.5571,0.5568,0.55685,73400000.0
2009-04-28 12:59:00,0.55685,0.55685,0.55655,0.55685,56600000.0
2009-04-28 13:00:00,0.55685,0.55685,0.55675,0.55685,71000000.0
2009-04-28 13:01:00,0.55685,0.55715,0.55685,0.5569,99800000.0
2009-04-28 13:02:00,0.5568,0.557,0.55675,0.557,81600000.0
2009-04-28 13:03:00,0.557,0.5575,0.557,0.5572,146600000.0
2009-04-28 13:04:00,0.55715,0.55805,0.5571,0.55805,193800000.0
2009-04-28 13:05:00,0.55795,0.55805,0.5579,0.558,139000000.0
2009-04-28 13:06:00,0.558,0.55805,0.558,0.558,49200000.0
2009-04-28 13:07:00,0.55815,0.55825,0.55765,0.55775,285800000.0
2009-04-28 13:08:00,0.5578,0.5582,0.5577,0.558,347800000.0
2009-04-28 13:09:00,0.55758,0.55782,0.55751,0.55775,372200005.0
2009-04-28 13:10:00,0.55805,0.55805,0.55795,0.558,101400000.0
2009-04-28 13:11:00,0.55805,0.5582,0.558,0.558,93600000.0
2009-04-28 13:12:00,0.558,0.558,0.55795,0.55795,51200000.0
2009-04-28 13:13:00,0.55795,0.55805,0.55795,0.558,101800000.0
2009-04-28 13:14:00,0.558,0.55815,0.55775,0.55805,167200000.0
2009-04-28 13:15:00,0.5581,0.5582,0.558,0.558,123600000.0
2009-04-28 13:16:00,0.558,0.5581,0.558,0.5581,67200000.0
2009-04-28 13:17:00,0.5581,0.5581,0.558,0.55805,41600000.0
2009-04-28 13:18:00,0.5582,0.55825,0.5579,0.55805,58600000.0
2009-04-28 13:19:00,0.5582,0.55825,0.5582,0.5582,34200000.0
2009-04-28 13:20:00,0.5582,0.5584,0.5581,0.5581,108000000.0
2009-04-28 13:21:00,0.5581,0.55835,0.55805,0.5581,74200000.0
2009-04-28 13:22:00,0.5579,0.55804,0.55787,0.558,119400000.0
2009-04-28 13:23:00,0.55795,0.558,0.55774,0.558,118400000.0
2009-04-28 13:24:00,0.55815,0.55815,0.55795,0.55805,43200000.0
2009-04-28 13:25:00,0.55777,0.55796,0.55771,0.55795,124200000.0
2009-04-28 13:26:00,0.5581,0.5581,0.55805,0.55805,4400000.0
2009-04-28 13:27:00,0.5581,0.5584,0.5581,0.5582,76000000.0
2009-04-28 13:28:00,0.55815,0.55845,0.55815,0.5582,57800000.0
2009-04-28 13:29:00,0.5582,0.55825,0.5577,0.5577,236800000.0
2009-04-28 13:30:00,0.55765,0.5577,0.5573,0.5573,148000000.0
2009-04-28 13:31:00,0.5573,0.55735,0.55705,0.55725,186400000.0
2009-04-28 13:32:00,0.55725,0.55755,0.55725,0.55755,143600000.0
2009-04-28 13:33:00,0.55755,0.55755,0.5572,0.5572,222200000.0
2009-04-28 13:34:00,0.55715,0.55715,0.5564,0.55665,285600000.0
2009-04-28 13:35:00,0.5567,0.5569,0.55655,0.5568,74400000.0
2009-04-28 13:36:00,0.55685,0.55685,0.55655,0.5566,50400000.0
2009-04-28 13:37:00,0.55655,0.5566,0.55635,0.5565,13400000.0
2009-04-28 13:38:00,0.5565,0.55675,0.55645,0.55675,91700000.0
2009-04-28 13:39:00,0.5568,0.5571,0.5568,0.5571,65800000.0
2009-04-28 13:40:00,0.55705,0.55705,0.55665,0.55665,36000000.0
2009-04-28 13:41:00,0.5568,0.55695,0.55665,0.55695,161400001.0
2009-04-28 13:42:00,0.55695,0.55695,0.5569,0.55695,184600000.0
2009-04-28 13:43:00,0.5569,0.55695,0.5568,0.5568,84200000.0
2009-04-28 13:44:00,0.5569,0.5569,0.55625,0.5564,75200000.0
2009-04-28 13:45:00,0.5564,0.5564,0.55585,0.5564,118800000.0
2009-04-28 13:46:00,0.5564,0.5564,0.556,0.55605,157700000.0
2009-04-28 13:47:00,0.55605,0.55645,0.55605,0.5564,130800000.0
2009-04-28 13:48:00,0.5564,0.55665,0.5564,0.55655,112000000.0
2009-04-28 13:49:00,0.5566,0.55665,0.5565,0.55655,43000000.0
2009-04-28 13:50:00,0.55655,0.5569,0.55655,0.55685,57000000.0
2009-04-28 13:51:00,0.5568,0.5568,0.55675,0.55675,7200000.0
2009-04-28 13:52:00,0.55675,0.55715,0.55675,0.55715,117400000.0
2009-04-28 13:53:00,0.5571,0.5572,0.55685,0.55685,42600000.0
2009-04-28 13:54:00,0.5568,0.55685,0.5568,0.55685,10400000.0
2009-04-28 13:55:00,0.55695,0.5571,0.55695,0.5571,8600000.0
2009-04-28 13:56:00,0.557,0.5571,0.557,0.5571,35600000.0
2009-04-28 13:57:00,0.5571,0.55735,0.55695,0.55695,108600000.0
2009-04-28 13:58:00,0.5572,0.5573,0.55695,0.5573,64600000.0
2009-04-28 13:59:00,0.5573,0.5573,0.5571,0.5573,52800000.0
2009-04-28 14:00:00,0.5573,0.5574,0.5573,0.5573,163800000.0
2009-04-28 14:01:00,0.5573,0.5574,0.55725,0.55735,236600000.0
2009-04-28 14:02:00,0.55735,0.55735,0.5573,0.5573,91200000.0
2009-04-28 14:03:00,0.5573,0.5573,0.5571,0.55715,94400000.0
2009-04-28 14:04:00,0.5571,0.5572,0.5571,0.5571,78800000.0
2009-04-28 14:05:00,0.5571,0.5574,0.5571,0.5573,153600000.0
2009-04-28 14:06:00,0.5573,0.5573,0.55725,0.55725,8000000.0
2009-04-28 14:07:00,0.55725,0.5573,0.55705,0.5573,93000000.0
2009-04-28 14:08:00,0.5573,0.55775,0.5568,0.55755,366600000.0
2009-04-28 14:09:00,0.5575,0.55755,0.5575,0.55755,45800000.0
2009-04-28 14:10:00,0.5575,0.55775,0.5575,0.5577,77400000.0
2009-04-28 14:11:00,0.55765,0.55775,0.55755,0.5576,50600000.0
2009-04-28 14:12:00,0.5576,0.5579,0.5571,0.5571,117800000.0
2009-04-28 14:13:00,0.5571,0.5572,0.557,0.5572,93200000.0
2009-04-28 14:14:00,0.5572,0.5574,0.55715,0.55725,98200000.0
2009-04-28 14:15:00,0.55725,0.55745,0.55715,0.55725,102800000.0
2009-04-28 14:16:00,0.5573,0.5573,0.5571,0.5571,151900000.0
2009-04-28 14:17:00,0.5571,0.55745,0.557,0.557,365200000.0
2009-04-28 14:18:00,0.557,0.5571,0.557,0.557,115600000.0
2009-04-28 14:19:00,0.557,0.5572,0.557,0.5571,77200000.0
2009-04-28 14:20:00,0.5571,0.5571,0.5571,0.5571,18800000.0
2009-04-28 14:21:00,0.5571,0.5575,0.55705,0.5572,130400000.0
2009-04-28 14:22:00,0.5572,0.55735,0.5572,0.5572,97200000.0
2009-04-28 14:23:00,0.5572,0.5575,0.5571,0.5574,98400000.0
2009-04-28 14:24:00,0.5573,0.5578,0.55725,0.55755,257800000.0
2009-04-28 14:25:00,0.55755,0.55795,0.55755,0.55785,120400001.0
2009-04-28 14:26:00,0.55785,0.55785,0.55745,0.5575,118600000.0
2009-04-28 14:27:00,0.55745,0.55775,0.55735,0.55735,13600000.0
2009-04-28 14:28:00,0.55745,0.5576,0.5574,0.5574,33800000.0
2009-04-28 14:29:00,0.55745,0.55775,0.5574,0.55775,28800000.0
2009-04-28 14:30:00,0.5578,0.55805,0.5578,0.55795,147000000.0
2009-04-28 14:31:00,0.55795,0.55815,0.55785,0.55785,234200000.0
2009-04-28 14:32:00,0.55785,0.55785,0.5572,0.5574,189400000.0
2009-04-28 14:33:00,0.5574,0.5577,0.5572,0.5572,387400000.0
2009-04-28 14:34:00,0.5572,0.5573,0.55685,0.5573,133000000.0
2009-04-28 14:35:00,0.55725,0.5573,0.55685,0.5572,190200000.0
2009-04-28 14:36:00,0.5572,0.5575,0.5569,0.5575,131600000.0
2009-04-28 14:37:00,0.5575,0.5575,0.557,0.55715,125800000.0
2009-04-28 14:38:00,0.5572,0.5576,0.55715,0.5572,179200000.0
2009-04-28 14:39:00,0.5574,0.5576,0.55695,0.5574,182199999.0
2009-04-28 14:40:00,0.5574,0.5575,0.557,0.5572,272600000.0
2009-04-28 14:41:00,0.5572,0.55745,0.5572,0.55745,30200000.0
2009-04-28 14:42:00,0.5573,0.55735,0.55727,0.5573,33200000.0
2009-04-28 14:43:00,0.55745,0.5577,0.55745,0.5575,193200000.0
2009-04-28 14:44:00,0.5575,0.5579,0.5575,0.5578,151800000.0
2009-04-28 14:45:00,0.5578,0.55835,0.5577,0.5582,409399998.0
2009-04-28 14:46:00,0.5582,0.5583,0.55765,0.55815,168800000.0
2009-04-28 14:47:00,0.5581,0.5583,0.558,0.5583,80000000.0
2009-04-28 14:48:00,0.5581,0.5583,0.55785,0.55815,97500000.0
2009-04-28 14:49:00,0.55815,0.5584,0.5577,0.5578,409300000.0
2009-04-28 14:50:00,0.55795,0.5582,0.5576,0.55785,317200002.0
2009-04-28 14:51:00,0.5579,0.55815,0.5577,0.55805,306600000.0
2009-04-28 14:52:00,0.55815,0.5584,0.55805,0.55815,192000000.0
2009-04-28 14:53:00,0.55805,0.55815,0.55805,0.55815,89800000.0
2009-04-28 14:54:00,0.55815,0.55815,0.55815,0.55815,19600000.0
2009-04-28 14:55:00,0.558,0.558,0.5577,0.55785,39000000.0
2009-04-28 14:56:00,0.5578,0.5579,0.55775,0.5578,121200000.0
2009-04-28 14:57:00,0.5578,0.5582,0.5578,0.558,161200000.0
2009-04-28 14:58:00,0.55795,0.5581,0.55795,0.558,29600000.0
2009-04-28 14:59:00,0.558,0.558,0.55775,0.55775,146800000.0
2009-04-28 15:00:00,0.55785,0.5582,0.55775,0.5582,163000001.0
2009-04-28 15:01:00,0.5582,0.5586,0.5582,0.55845,62200001.0
2009-04-28 15:02:00,0.55845,0.55885,0.5584,0.55885,189800000.0
2009-04-28 15:03:00,0.5588,0.55885,0.55875,0.55885,78000000.0
2009-04-28 15:04:00,0.55885,0.55885,0.55835,0.55855,75200000.0
2009-04-28 15:05:00,0.55855,0.55855,0.5584,0.5584,59200000.0
2009-04-28 15:06:00,0.5584,0.55865,0.5583,0.55865,244400000.0
2009-04-28 15:07:00,0.55865,0.5587,0.55825,0.5587,398400000.0
2009-04-28 15:08:00,0.55815,0.5586,0.55795,0.55825,272800000.0
2009-04-28 15:09:00,0.55815,0.55835,0.55795,0.55795,62600000.0
2009-04-28 15:10:00,0.55785,0.5585,0.55785,0.5584,267800000.0
2009-04-28 15:11:00,0.5584,0.5586,0.55825,0.5584,190200000.0
2009-04-28 15:12:00,0.5584,0.55855,0.55835,0.55855,198600000.0
2009-04-28 15:13:00,0.55855,0.55855,0.5583,0.5585,158800000.0
2009-04-28 15:14:00,0.5584,0.5585,0.55785,0.55815,399800002.0
2009-04-28 15:15:00,0.55825,0.55835,0.55775,0.5578,116600000.0
2009-04-28 15:16:00,0.5578,0.5581,0.5578,0.55805,124200000.0
2009-04-28 15:17:00,0.55805,0.55805,0.55765,0.55765,115800000.0
2009-04-28 15:18:00,0.55765,0.55785,0.5573,0.5578,151300000.0
2009-04-28 15:19:00,0.5578,0.55785,0.5575,0.5578,107400000.0
2009-04-28 15:20:00,0.5578,0.5578,0.5574,0.5574,80800000.0
2009-04-28 15:21:00,0.5574,0.55755,0.5572,0.5574,369200000.0
2009-04-28 15:22:00,0.5574,0.55765,0.5574,0.55755,164800000.0
2009-04-28 15:23:00,0.55755,0.558,0.5574,0.55795,215000000.0
2009-04-28 15:24:00,0.5576,0.55775,0.55745,0.55775,52400000.0
2009-04-28 15:25:00,0.55795,0.55795,0.55705,0.55705,91900000.0
2009-04-28 15:26:00,0.5571,0.55725,0.5571,0.55715,51200000.0
2009-04-28 15:27:00,0.55725,0.55735,0.55715,0.5573,60600000.0
2009-04-28 15:28:00,0.55735,0.55735,0.55725,0.5573,40600000.0
2009-04-28 15:29:00,0.5573,0.5575,0.5573,0.5575,46600000.0
2009-04-28 15:30:00,0.55745,0.5579,0.55745,0.5578,144000000.0
2009-04-28 15:31:00,0.5578,0.558,0.5577,0.558,264000000.0
2009-04-28 15:32:00,0.558,0.55825,0.55795,0.5581,195000000.0
2009-04-28 15:33:00,0.5582,0.55835,0.5581,0.55825,129800000.0
2009-04-28 15:34:00,0.5583,0.55895,0.5583,0.5589,232400000.0
2009-04-28 15:35:00,0.55875,0.55915,0.55875,0.5591,174600000.0
2009-04-28 15:36:00,0.5591,0.5592,0.55865,0.55865,224400000.0
2009-04-28 15:37:00,0.55865,0.5593,0.5586,0.55905,314400000.0
2009-04-28 15:38:00,0.559,0.5595,0.559,0.5595,155000000.0
2009-04-28 15:39:00,0.5595,0.5597,0.5592,0.5594,179000000.0
2009-04-28 15:40:00,0.5594,0.5595,0.5593,0.5595,101000000.0
2009-04-28 15:41:00,0.5595,0.5596,0.5594,0.5595,314600000.0
2009-04-28 15:42:00,0.5595,0.5597,0.55945,0.5595,134200000.0
2009-04-28 15:43:00,0.55955,0.55975,0.5594,0.5595,233000000.0
2009-04-28 15:44:00,0.5595,0.5595,0.55935,0.5595,226600000.0
2009-04-28 15:45:00,0.55945,0.55965,0.5591,0.5592,205000000.0
2009-04-28 15:46:00,0.5593,0.5596,0.5592,0.5593,206200000.0
2009-04-28 15:47:00,0.5593,0.5595,0.5592,0.55935,200400000.0
2009-04-28 15:48:00,0.5595,0.5596,0.5593,0.5595,213200000.0
2009-04-28 15:49:00,0.5595,0.5596,0.55945,0.55945,142200000.0
2009-04-28 15:50:00,0.55955,0.5596,0.5591,0.5596,123600000.0
2009-04-28 15:51:00,0.5595,0.5596,0.5592,0.5596,281999999.0
2009-04-28 15:52:00,0.5596,0.5596,0.55955,0.5596,26400000.0
2009-04-28 15:53:00,0.55955,0.56,0.55955,0.55995,307800000.0
2009-04-28 15:54:00,0.5601,0.5604,0.5598,0.5604,339400000.0
2009-04-28 15:55:00,0.5604,0.5605,0.5598,0.5601,345600000.0
2009-04-28 15:56:00,0.5602,0.5605,0.5601,0.5604,470400000.0
2009-04-28 15:57:00,0.5604,0.5607,0.56035,0.56065,402800002.0
2009-04-28 15:58:00,0.5605,0.5605,0.56,0.5602,312000000.0
2009-04-28 15:59:00,0.5602,0.5606,0.56015,0.56025,307800000.0
2009-04-28 16:00:00,0.56025,0.56205,0.56025,0.56165,277800000.0
2009-04-28 16:01:00,0.56165,0.5622,0.5613,0.5613,283400000.0
2009-04-28 16:02:00,0.56095,0.5616,0.5608,0.5613,291400000.0
2009-04-28 16:03:00,0.5613,0.5615,0.56125,0.5615,34400000.0
2009-04-28 16:04:00,0.5615,0.5616,0.5611,0.56145,393600000.0
2009-04-28 16:05:00,0.5614,0.56155,0.5613,0.56135,205000000.0
2009-04-28 16:06:00,0.5614,0.5615,0.5613,0.5613,116000000.0
2009-04-28 16:07:00,0.5613,0.5617,0.5612,0.5614,224600000.0
2009-04-28 16:08:00,0.5614,0.5615,0.56135,0.5615,204800000.0
2009-04-28 16:09:00,0.5615,0.56175,0.5614,0.5616,506800000.0
2009-04-28 16:10:00,0.56165,0.56175,0.5614,0.5617,312400000.0
2009-04-28 16:11:00,0.5613,0.5613,0.5611,0.5612,297400000.0
2009-04-28 16:12:00,0.56125,0.5615,0.56115,0.5612,330600000.0
2009-04-28 16:13:00,0.5612,0.56125,0.5611,0.5612,253400000.0
2009-04-28 16:14:00,0.56125,0.56135,0.56085,0.5611,384200000.0
2009-04-28 16:15:00,0.5611,0.5612,0.5609,0.561,204400000.0
2009-04-28 16:16:00,0.561,0.56125,0.5607,0.56075,338000000.0
2009-04-28 16:17:00,0.5607,0.56115,0.5606,0.56095,368000000.0
2009-04-28 16:18:00,0.5609,0.56135,0.56085,0.5612,251400000.0
2009-04-28 16:19:00,0.5612,0.56165,0.5612,0.5616,377000000.0
2009-04-28 16:20:00,0.56165,0.5618,0.5616,0.56175,200000000.0
2009-04-28 16:21:00,0.56175,0.5619,0.56165,0.5618,308200000.0
2009-04-28 16:22:00,0.5618,0.5623,0.5618,0.5622,264200000.0
2009-04-28 16:23:00,0.5622,0.5623,0.5619,0.5621,246800000.0
2009-04-28 16:24:00,0.56215,0.5623,0.5615,0.5617,273900000.0
2009-04-28 16:25:00,0.5617,0.5618,0.5614,0.5616,178200000.0
2009-04-28 16:26:00,0.5616,0.5616,0.5615,0.5615,44000000.0
2009-04-28 16:27:00,0.5615,0.5615,0.5606,0.5607,390700002.0
2009-04-28 16:28:00,0.5607,0.5607,0.56015,0.56025,224200000.0
2009-04-28 16:29:00,0.5604,0.56055,0.56005,0.5604,131400000.0
2009-04-28 16:30:00,0.5604,0.56045,0.5601,0.5601,181800000.0
2009-04-28 16:31:00,0.5601,0.5602,0.5598,0.56005,177600000.0
2009-04-28 16:32:00,0.5601,0.5601,0.5597,0.5599,60500000.0
2009-04-28 16:33:00,0.5599,0.5599,0.5595,0.55955,144000000.0
2009-04-28 16:34:00,0.55955,0.5597,0.5589,0.55905,367000000.0
2009-04-28 16:35:00,0.55905,0.55965,0.55905,0.55945,295000000.0
2009-04-28 16:36:00,0.55945,0.55985,0.5594,0.55975,170000000.0
2009-04-28 16:37:00,0.5598,0.56005,0.55975,0.55975,132400000.0
2009-04-28 16:38:00,0.55985,0.56035,0.5597,0.5598,122000000.0
2009-04-28 16:39:00,0.55975,0.56035,0.55975,0.55995,182800000.0
2009-04-28 16:40:00,0.56,0.56025,0.56,0.56025,54400000.0
2009-04-28 16:41:00,0.5604,0.56055,0.56025,0.5604,153200000.0
2009-04-28 16:42:00,0.56045,0.5606,0.5603,0.56035,232000000.0
2009-04-28 16:43:00,0.5603,0.5603,0.5602,0.5602,55600000.0
2009-04-28 16:44:00,0.56025,0.56025,0.5598,0.56005,289400000.0
2009-04-28 16:45:00,0.56,0.5605,0.55975,0.5599,320400001.0
2009-04-28 16:46:00,0.5599,0.5604,0.5599,0.56005,166200000.0
2009-04-28 16:47:00,0.56005,0.56005,0.5595,0.5595,84600000.0
2009-04-28 16:48:00,0.55955,0.55955,0.5588,0.55905,288600000.0
2009-04-28 16:49:00,0.559,0.5592,0.5586,0.55895,252000000.0
2009-04-28 16:50:00,0.559,0.55945,0.559,0.5594,87400000.0
2009-04-28 16:51:00,0.559,0.55935,0.559,0.5592,108400000.0
2009-04-28 16:52:00,0.5592,0.5593,0.5591,0.5591,312000000.0
2009-04-28 16:53:00,0.5592,0.5593,0.55905,0.5593,152800000.0
2009-04-28 16:54:00,0.5592,0.55935,0.5592,0.5592,33800000.0
2009-04-28 16:55:00,0.55915,0.55925,0.5589,0.55925,119200000.0
2009-04-28 16:56:00,0.55905,0.5592,0.559,0.559,110200000.0
2009-04-28 16:57:00,0.5591,0.5593,0.5589,0.55895,166400000.0
2009-04-28 16:58:00,0.559,0.5592,0.55865,0.55895,66000000.0
2009-04-28 16:59:00,0.55895,0.5594,0.5589,0.5594,163000000.0
2009-04-28 17:00:00,0.5594,0.5597,0.5592,0.5596,255200000.0
2009-04-28 17:01:00,0.5596,0.5596,0.5591,0.5591,71200000.0
2009-04-28 17:02:00,0.55925,0.55935,0.559,0.55905,62400000.0
2009-04-28 17:03:00,0.55905,0.55925,0.55905,0.5591,35600000.0
2009-04-28 17:04:00,0.5591,0.55935,0.55905,0.55925,35600000.0
2009-04-28 17:05:00,0.55945,0.55945,0.5592,0.5592,72000000.0
2009-04-28 17:06:00,0.5592,0.5592,0.5591,0.5592,137600000.0
2009-04-28 17:07:00,0.5594,0.5595,0.5592,0.5593,286000000.0
2009-04-28 17:08:00,0.5593,0.5595,0.5593,0.5595,89600000.0
2009-04-28 17:09:00,0.5595,0.5595,0.5593,0.5594,162400000.0
2009-04-28 17:10:00,0.5594,0.5596,0.5593,0.55945,151200000.0
2009-04-28 17:11:00,0.5595,0.5597,0.5595,0.5597,149200000.0
2009-04-28 17:12:00,0.5597,0.5597,0.5595,0.5595,84800000.0
2009-04-28 17:13:00,0.5595,0.55965,0.55945,0.5595,107200000.0
2009-04-28 17:14:00,0.5595,0.5595,0.559,0.5593,281800000.0
2009-04-28 17:15:00,0.5593,0.55965,0.55925,0.5594,305000000.0
2009-04-28 17:16:00,0.5594,0.5594,0.5593,0.5593,12200000.0
2009-04-28 17:17:00,0.5593,0.5594,0.559,0.559,355400000.0
2009-04-28 17:18:00,0.559,0.559,0.559,0.559,38600000.0
2009-04-28 17:19:00,0.559,0.559,0.5587,0.55875,201000000.0
2009-04-28 17:20:00,0.5587,0.5588,0.5587,0.5587,137600000.0
2009-04-28 17:21:00,0.55865,0.55865,0.5584,0.5586,51600000.0
2009-04-28 17:22:00,0.55865,0.55865,0.5586,0.5586,6400000.0
2009-04-28 17:23:00,0.5587,0.55915,0.5586,0.55915,30000000.0
2009-04-28 17:24:00,0.5591,0.5592,0.5589,0.5589,75800000.0
2009-04-28 17:25:00,0.55885,0.5589,0.55885,0.5589,10800000.0
2009-04-28 17:26:00,0.5589,0.55925,0.5589,0.5592,121200000.0
2009-04-28 17:27:00,0.55915,0.55915,0.5591,0.5591,15600000.0
2009-04-28 17:28:00,0.5591,0.55915,0.5591,0.5591,10400000.0
2009-04-28 17:29:00,0.5591,0.5592,0.5591,0.5592,12800000.0
2009-04-28 17:30:00,0.5592,0.5592,0.55915,0.55915,8400000.0
2009-04-28 17:31:00,0.55915,0.55945,0.55915,0.5592,50200000.0
2009-04-28 17:32:00,0.5593,0.55945,0.55905,0.5592,54800000.0
2009-04-28 17:33:00,0.5593,0.5593,0.5592,0.55925,25800000.0
2009-04-28 17:34:00,0.5592,0.5594,0.5592,0.5594,118600000.0
2009-04-28 17:35:00,0.5594,0.55945,0.55925,0.55925,63200000.0
2009-04-28 17:36:00,0.5592,0.5593,0.5592,0.5592,28600000.0
2009-04-28 17:37:00,0.5592,0.5593,0.5592,0.55925,35600000.0
2009-04-28 17:38:00,0.5592,0.5593,0.5592,0.5593,31800000.0
2009-04-28 17:39:00,0.5593,0.5593,0.55925,0.5593,27000000.0
2009-04-28 17:40:00,0.5593,0.5593,0.559,0.559,64000000.0
2009-04-28 17:41:00,0.559,0.5593,0.55895,0.5591,117400000.0
2009-04-28 17:42:00,0.5592,0.5592,0.55905,0.55915,46400000.0
2009-04-28 17:43:00,0.5592,0.5592,0.5592,0.5592,1200000.0
2009-04-28 17:44:00,0.5592,0.5592,0.5592,0.5592,14400000.0
2009-04-28 17:45:00,0.5594,0.5594,0.5591,0.5591,79000000.0
2009-04-28 17:46:00,0.5591,0.5593,0.5591,0.5592,60000000.0
2009-04-28 17:47:00,0.5592,0.5593,0.55915,0.55915,32400000.0
2009-04-28 17:48:00,0.5592,0.5592,0.5591,0.5591,43200000.0
2009-04-28 17:49:00,0.55905,0.5593,0.5587,0.5587,169000000.0
2009-04-28 17:50:00,0.55865,0.5588,0.5586,0.5588,37800000.0
2009-04-28 17:51:00,0.5587,0.5587,0.55855,0.5587,106600000.0
2009-04-28 17:52:00,0.5587,0.5589,0.55865,0.5589,79000000.0
2009-04-28 17:53:00,0.55885,0.55885,0.5587,0.5587,131200000.0
2009-04-28 17:54:00,0.5587,0.5588,0.5587,0.55875,39600000.0
2009-04-28 17:55:00,0.55875,0.5589,0.55875,0.5588,33400000.0
2009-04-28 17:56:00,0.5588,0.5588,0.5588,0.5588,35000000.0
2009-04-28 17:57:00,0.5588,0.5588,0.5588,0.5588,44400000.0
2009-04-28 17:58:00,0.55885,0.55885,0.55865,0.55865,156099998.0
2009-04-28 17:59:00,0.55865,0.5588,0.55865,0.5587,114999997.0
2009-04-28 18:00:00,0.5588,0.559,0.55865,0.55885,117399998.0
2009-04-28 18:01:00,0.55895,0.559,0.55885,0.559,11000000.0
2009-04-28 18:02:00,0.55895,0.5591,0.55895,0.559,106200001.0
2009-04-28 18:03:00,0.55905,0.55905,0.55895,0.559,25400000.0
2009-04-28 18:04:00,0.55895,0.55905,0.55895,0.55905,46600000.0
2009-04-28 18:05:00,0.55905,0.5591,0.55905,0.5591,5600000.0
2009-04-28 18:06:00,0.559,0.5592,0.55885,0.55895,143600000.0
2009-04-28 18:07:00,0.5589,0.559,0.55885,0.559,40000000.0
2009-04-28 18:08:00,0.55895,0.5591,0.55885,0.55885,19200000.0
2009-04-28 18:09:00,0.55895,0.55895,0.55895,0.55895,2400000.0
2009-04-28 18:10:00,0.55869,0.55894,0.55836,0.55845,38400000.0
2009-04-28 18:11:00,0.55895,0.55895,0.55895,0.55895,2400000.0
2009-04-28 18:12:00,0.55865,0.55881,0.5585,0.55852,44400000.0
2009-04-28 18:13:00,0.5589,0.55895,0.5588,0.5588,74800000.0
2009-04-28 18:14:00,0.5588,0.5588,0.5587,0.5587,41200000.0
2009-04-28 18:15:00,0.55875,0.5588,0.55875,0.55875,10400000.0
2009-04-28 18:16:00,0.55875,0.5588,0.55875,0.55875,39400000.0
2009-04-28 18:17:00,0.55875,0.55885,0.5587,0.55885,55200000.0
2009-04-28 18:18:00,0.55885,0.5589,0.5588,0.5589,72000000.0
2009-04-28 18:19:00,0.55895,0.55905,0.5587,0.5587,133400000.0
2009-04-28 18:20:00,0.55865,0.5587,0.55865,0.55865,161200000.0
2009-04-28 18:21:00,0.55865,0.55885,0.55865,0.5587,72000000.0
2009-04-28 18:22:00,0.55875,0.55905,0.5586,0.5589,80400000.0
2009-04-28 18:23:00,0.5589,0.5589,0.5587,0.5588,25600000.0
2009-04-28 18:24:00,0.55875,0.55885,0.55875,0.5588,76800000.0
2009-04-28 18:25:00,0.5588,0.5588,0.55875,0.55875,7800000.0
2009-04-28 18:26:00,0.5587,0.55885,0.5587,0.55875,25200000.0
2009-04-28 18:27:00,0.5587,0.5588,0.5584,0.5585,192600000.0
2009-04-28 18:28:00,0.5585,0.55865,0.55845,0.55845,54800000.0
2009-04-28 18:29:00,0.5585,0.5586,0.5585,0.5585,16400000.0
2009-04-28 18:30:00,0.5585,0.5586,0.55845,0.55855,19400000.0
2009-04-28 18:31:00,0.5586,0.55915,0.5586,0.55915,73600000.0
2009-04-28 18:32:00,0.55905,0.5591,0.55855,0.55855,87800000.0
2009-04-28 18:33:00,0.55875,0.559,0.5587,0.559,52400000.0
2009-04-28 18:34:00,0.55885,0.5591,0.5585,0.55885,254199999.0
2009-04-28 18:35:00,0.5589,0.5591,0.55855,0.55855,237200000.0
2009-04-28 18:36:00,0.5585,0.5586,0.5582,0.5584,87600000.0
2009-04-28 18:37:00,0.5584,0.5584,0.5574,0.5575,57300000.0
2009-04-28 18:38:00,0.5575,0.5575,0.5567,0.5569,143400000.0
2009-04-28 18:39:00,0.55695,0.5572,0.55695,0.5571,62600000.0
2009-04-28 18:40:00,0.55745,0.5581,0.5574,0.5577,97400000.0
2009-04-28 18:41:00,0.558,0.55805,0.5577,0.5579,109000000.0
2009-04-28 18:42:00,0.5579,0.558,0.55785,0.55795,28800000.0
2009-04-28 18:43:00,0.5579,0.5579,0.55755,0.55755,33800000.0
2009-04-28 18:44:00,0.55755,0.55775,0.5574,0.5574,46800000.0
2009-04-28 18:45:00,0.5574,0.5578,0.5574,0.5577,54600000.0
2009-04-28 18:46:00,0.5576,0.5576,0.5575,0.5575,19800000.0
2009-04-28 18:47:00,0.5575,0.55755,0.5573,0.55735,37400000.0
2009-04-28 18:48:00,0.5574,0.5574,0.55735,0.5574,18200000.0
2009-04-28 18:49:00,0.5575,0.5583,0.5575,0.55815,99800000.0
2009-04-28 18:50:00,0.55815,0.55815,0.5575,0.55765,14000000.0
2009-04-28 18:51:00,0.5577,0.55775,0.5577,0.55775,23800000.0
2009-04-28 18:52:00,0.55775,0.55775,0.55735,0.5575,48100000.0
2009-04-28 18:53:00,0.5573,0.5574,0.5573,0.5574,15000000.0
2009-04-28 18:54:00,0.5574,0.5575,0.5574,0.5575,17600000.0
2009-04-28 18:55:00,0.5575,0.5576,0.5573,0.55735,54400000.0
2009-04-28 18:56:00,0.5573,0.5573,0.5573,0.5573,6400000.0
2009-04-28 18:57:00,0.5575,0.55855,0.5575,0.5581,101400000.0
2009-04-28 18:58:00,0.55825,0.5589,0.55825,0.5585,29800000.0
2009-04-28 18:59:00,0.5589,0.55915,0.5586,0.5591,46800000.0
2009-04-28 19:00:00,0.55888,0.55893,0.55829,0.55844,166400000.0
2009-04-28 19:01:00,0.559,0.559,0.55865,0.55875,13600000.0
2009-04-28 19:02:00,0.55875,0.55875,0.55875,0.55875,2000000.0
2009-04-28 19:03:00,0.55875,0.55885,0.5587,0.55885,8800000.0
2009-04-28 19:04:00,0.5588,0.5589,0.5588,0.55885,41000000.0
2009-04-28 19:05:00,0.55885,0.559,0.55885,0.55885,25800000.0
2009-04-28 19:06:00,0.55885,0.5589,0.5584,0.5584,52200000.0
2009-04-28 19:07:00,0.5584,0.5584,0.55825,0.55825,20800000.0
2009-04-28 19:08:00,0.55825,0.55825,0.5582,0.5582,10200000.0
2009-04-28 19:09:00,0.5582,0.5584,0.55805,0.5584,59600000.0
2009-04-28 19:10:00,0.55835,0.5585,0.55835,0.5585,31400000.0
2009-04-28 19:11:00,0.5585,0.5585,0.5585,0.5585,7800000.0
2009-04-28 19:12:00,0.5586,0.5587,0.5586,0.5586,64200000.0
2009-04-28 19:13:00,0.5586,0.5586,0.5581,0.5583,13600000.0
2009-04-28 19:14:00,0.5583,0.5584,0.558,0.55825,18400000.0
2009-04-28 19:15:00,0.55825,0.5583,0.55825,0.5583,10800000.0
2009-04-28 19:16:00,0.5583,0.5583,0.55815,0.55815,7600000.0
2009-04-28 19:17:00,0.55825,0.5583,0.55825,0.5583,8200000.0
2009-04-28 19:18:00,0.5583,0.5584,0.5582,0.5584,32200000.0
2009-04-28 19:19:00,0.5583,0.5583,0.5582,0.55825,11600000.0
2009-04-28 19:20:00,0.5582,0.55825,0.5579,0.5579,17600000.0
2009-04-28 19:21:00,0.55795,0.55815,0.55795,0.55815,22600000.0
2009-04-28 19:22:00,0.5583,0.5583,0.55815,0.55815,8000000.0
2009-04-28 19:23:00,0.5582,0.5588,0.5582,0.5584,200800000.0
2009-04-28 19:24:00,0.5584,0.5585,0.55815,0.55815,70800000.0
2009-04-28 19:25:00,0.5581,0.5581,0.558,0.5581,33200000.0
2009-04-28 19:26:00,0.55782,0.55797,0.55767,0.55795,60400000.0
2009-04-28 19:27:00,0.5581,0.5587,0.5581,0.5585,52800000.0
2009-04-28 19:28:00,0.55855,0.5586,0.55825,0.5585,18200000.0
2009-04-28 19:29:00,0.55855,0.5586,0.5585,0.5586,10200000.0
2009-04-28 19:30:00,0.5586,0.5586,0.5583,0.55845,40400000.0
2009-04-28 19:31:00,0.55845,0.55855,0.55845,0.5585,97400000.0
2009-04-28 19:32:00,0.5586,0.5586,0.5586,0.5586,6400000.0
2009-04-28 19:33:00,0.5588,0.55885,0.55865,0.55865,13400000.0
2009-04-28 19:34:00,0.55865,0.559,0.55865,0.55865,80600000.0
2009-04-28 19:35:00,0.5589,0.5589,0.55865,0.5587,40400000.0
2009-04-28 19:36:00,0.5587,0.5589,0.5587,0.5587,61000000.0
2009-04-28 19:37:00,0.55875,0.5589,0.55875,0.55875,9600000.0
2009-04-28 19:38:00,0.5587,0.5589,0.5586,0.5589,179800000.0
2009-04-28 19:39:00,0.5589,0.55905,0.55885,0.5589,195600000.0
2009-04-28 19:40:00,0.5589,0.5591,0.55885,0.55895,40200000.0
2009-04-28 19:41:00,0.55895,0.5592,0.55895,0.55905,50400000.0
2009-04-28 19:42:00,0.559,0.559,0.5588,0.5588,41000000.0
2009-04-28 19:43:00,0.5588,0.5588,0.55875,0.55875,8000000.0
2009-04-28 19:44:00,0.55875,0.55875,0.5587,0.5587,17000000.0
2009-04-28 19:45:00,0.5587,0.5588,0.5585,0.5585,102800000.0
2009-04-28 19:46:00,0.5585,0.5587,0.5585,0.55865,46000000.0
2009-04-28 19:47:00,0.5586,0.5587,0.5586,0.5587,7200000.0
2009-04-28 19:48:00,0.5586,0.559,0.5586,0.5587,61400000.0
2009-04-28 19:49:00,0.5588,0.55895,0.5586,0.55885,45800000.0
2009-04-28 19:50:00,0.55885,0.55885,0.55855,0.5586,16200000.0
2009-04-28 19:51:00,0.5586,0.5587,0.55845,0.55845,55200000.0
2009-04-28 19:52:00,0.55855,0.55855,0.5585,0.5585,91000000.0
2009-04-28 19:53:00,0.5585,0.5585,0.5585,0.5585,9400000.0
2009-04-28 19:54:00,0.5585,0.5585,0.5585,0.5585,9400000.0
2009-04-28 19:55:00,0.5585,0.5585,0.5585,0.5585,23400000.0
2009-04-28 19:56:00,0.5585,0.5585,0.5585,0.5585,26600000.0
2009-04-28 19:57:00,0.5585,0.5585,0.5585,0.5585,14200000.0
2009-04-28 19:58:00,0.5585,0.55855,0.5585,0.5585,34800000.0
2009-04-28 19:59:00,0.5585,0.5585,0.55785,0.55785,77000000.0
2009-04-28 20:00:00,0.5579,0.55845,0.5579,0.5584,35200000.0
2009-04-28 20:01:00,0.55835,0.5585,0.55835,0.5585,4800000.0
2009-04-28 20:02:00,0.55845,0.55855,0.5584,0.55845,45400000.0
2009-04-28 20:03:00,0.55855,0.55875,0.55845,0.55865,46000000.0
2009-04-28 20:04:00,0.55865,0.55865,0.55865,0.55865,1200000.0
2009-04-28 20:05:00,0.55865,0.55865,0.55865,0.55865,1200000.0
2009-04-28 20:06:00,0.55865,0.55865,0.55865,0.55865,2400000.0
2009-04-28 20:07:00,0.55865,0.55865,0.55865,0.55865,4800000.0
2009-04-28 20:08:00,0.5586,0.5586,0.55831,0.55846,11800000.0
2009-04-28 20:09:00,0.55854,0.55854,0.5582,0.55841,66400000.0
2009-04-28 20:10:00,0.5586,0.5586,0.5586,0.5586,1200000.0
2009-04-28 20:11:00,0.55865,0.55865,0.55865,0.55865,1200000.0
2009-04-28 20:12:00,0.55855,0.55855,0.55855,0.55855,2800000.0
2009-04-28 20:13:00,0.55855,0.5586,0.55855,0.5586,6400000.0
2009-04-28 20:14:00,0.55832,0.55838,0.55825,0.55825,41800000.0
2009-04-28 20:15:00,0.55827,0.55845,0.5582,0.55835,35000000.0
2009-04-28 20:16:00,0.5586,0.55875,0.5586,0.55875,10400000.0
2009-04-28 20:17:00,0.55875,0.5588,0.55875,0.5588,30800000.0
2009-04-28 20:18:00,0.5588,0.5588,0.55855,0.55855,24600000.0
2009-04-28 20:19:00,0.55814,0.55822,0.55811,0.55822,20400000.0
2009-04-28 20:20:00,0.5586,0.5586,0.5586,0.5586,4400000.0
2009-04-28 20:21:00,0.5586,0.5588,0.5586,0.5586,89800000.0
2009-04-28 20:22:00,0.55855,0.55865,0.55855,0.55865,24200000.0
2009-04-28 20:23:00,0.55865,0.55905,0.55865,0.55905,31800000.0
2009-04-28 20:24:00,0.55905,0.5594,0.55885,0.5592,129100000.0
2009-04-28 20:25:00,0.5593,0.5593,0.55905,0.55905,13400000.0
2009-04-28 20:26:00,0.55915,0.55965,0.559,0.55965,73000000.0
2009-04-28 20:27:00,0.5598,0.56005,0.5598,0.56005,18000000.0
2009-04-28 20:28:00,0.56005,0.56025,0.56005,0.56025,9600000.0
2009-04-28 20:29:00,0.56025,0.56045,0.5601,0.5604,85000000.0
2009-04-28 20:30:00,0.5605,0.56065,0.5605,0.56065,7200000.0
2009-04-28 20:31:00,0.5606,0.5606,0.5604,0.5605,40200000.0
2009-04-28 20:32:00,0.5604,0.5604,0.5604,0.5604,7200000.0
2009-04-28 20:33:00,0.56045,0.5605,0.56045,0.5605,22800000.0
2009-04-28 20:34:00,0.5605,0.5611,0.5605,0.5611,57800000.0
2009-04-28 20:35:00,0.5611,0.5613,0.5611,0.5612,36000000.0
2009-04-28 20:36:00,0.5612,0.5612,0.5612,0.5612,72600000.0
2009-04-28 20:37:00,0.5612,0.5612,0.56115,0.5612,17400000.0
2009-04-28 20:38:00,0.5612,0.5612,0.5612,0.5612,19200000.0
2009-04-28 20:39:00,0.5612,0.5614,0.5612,0.5613,32200000.0
2009-04-28 20:40:00,0.5614,0.5615,0.5613,0.5613,34000000.0
2009-04-28 20:41:00,0.5614,0.5614,0.56125,0.56135,51000000.0
2009-04-28 20:42:00,0.5613,0.56135,0.5613,0.56135,24400000.0
2009-04-28 20:43:00,0.56135,0.56135,0.56065,0.5607,78000000.0
2009-04-28 20:44:00,0.56065,0.5607,0.56025,0.5603,106600000.0
2009-04-28 20:45:00,0.56025,0.5603,0.56025,0.56025,24600000.0
2009-04-28 20:46:00,0.55987,0.56007,0.55975,0.55975,32800000.0
2009-04-28 20:47:00,0.56025,0.56025,0.5602,0.5602,17000000.0
2009-04-28 20:48:00,0.56025,0.56025,0.5602,0.5602,49000000.0
2009-04-28 20:49:00,0.5602,0.5602,0.55995,0.55995,39800000.0
2009-04-28 20:50:00,0.56015,0.5602,0.5592,0.5592,153000000.0
2009-04-28 20:51:00,0.55915,0.55965,0.55915,0.55955,140400000.0
2009-04-28 20:52:00,0.5595,0.5597,0.55945,0.5597,44400000.0
2009-04-28 20:53:00,0.5597,0.5597,0.55965,0.5597,17400000.0
2009-04-28 20:54:00,0.5597,0.5597,0.55955,0.5597,57800000.0
2009-04-28 20:55:00,0.5597,0.5597,0.5596,0.5596,10800000.0
2009-04-28 20:56:00,0.5597,0.56,0.55965,0.55985,52600000.0
2009-04-28 20:57:00,0.55985,0.56,0.5596,0.5596,53400000.0
2009-04-28 20:58:00,0.55965,0.5601,0.55965,0.5601,46000000.0
2009-04-28 20:59:00,0.55995,0.55995,0.5595,0.55975,115800000.0
2009-04-28 21:00:00,0.55975,0.56,0.5597,0.5599,36600000.0
2009-04-28 21:01:00,0.5599,0.5599,0.5598,0.5598,3600000.0
2009-04-28 21:02:00,0.5598,0.5598,0.5598,0.5598,2400000.0
2009-04-28 21:03:00,0.55985,0.55985,0.5598,0.5598,16800000.0
2009-04-28 21:04:00,0.55985,0.56,0.5598,0.5598,74600000.0
2009-04-28 21:05:00,0.5598,0.55995,0.55975,0.5599,31200000.0
2009-04-28 21:06:00,0.55995,0.55995,0.55985,0.55985,13200000.0
2009-04-28 21:07:00,0.55985,0.5599,0.55985,0.55985,13600000.0
2009-04-28 21:08:00,0.5599,0.5599,0.5599,0.5599,4400000.0
2009-04-28 21:09:00,0.55995,0.55995,0.55995,0.55995,20600000.0
2009-04-28 21:10:00,0.5599,0.5602,0.5597,0.5602,110400000.0
2009-04-28 21:11:00,0.5602,0.5602,0.56,0.56,23600000.0
2009-04-28 21:12:00,0.55995,0.55995,0.5599,0.5599,19800000.0
2009-04-28 21:13:00,0.5599,0.55995,0.5599,0.55995,29000000.0
2009-04-28 21:14:00,0.55995,0.56,0.55985,0.55985,29200000.0
2009-04-28 21:15:00,0.55985,0.5599,0.5597,0.55975,59000000.0
2009-04-28 21:16:00,0.55975,0.55975,0.55975,0.55975,4800000.0
2009-04-28 21:17:00,0.55975,0.55975,0.55975,0.55975,8400000.0
2009-04-28 21:18:00,0.55955,0.55955,0.55947,0.55947,32000000.0
2009-04-28 21:19:00,0.55975,0.55975,0.5597,0.5597,6800000.0
2009-04-28 21:20:00,0.5597,0.5597,0.5587,0.55915,150400000.0
2009-04-28 21:21:00,0.5591,0.5593,0.55905,0.5593,10400000.0
2009-04-28 21:22:00,0.55945,0.55995,0.55945,0.55995,33000000.0
2009-04-28 21:23:00,0.5597,0.5597,0.5591,0.5594,40300000.0
2009-04-28 21:24:00,0.5594,0.5594,0.55915,0.5593,15600000.0
2009-04-28 21:25:00,0.55925,0.55935,0.55925,0.55935,6000000.0
2009-04-28 21:26:00,0.55935,0.55935,0.5593,0.5593,12000000.0
2009-04-28 21:27:00,0.5593,0.5593,0.5593,0.5593,17600000.0
2009-04-28 21:28:00,0.5593,0.55935,0.55925,0.55935,13200000.0
2009-04-28 21:29:00,0.55935,0.55935,0.5592,0.55935,31600000.0
2009-04-28 21:30:00,0.55935,0.55945,0.55935,0.5594,45400000.0
2009-04-28 21:31:00,0.5594,0.5594,0.5582,0.55895,125000000.0
2009-04-28 21:32:00,0.55895,0.559,0.5587,0.5588,96800000.0
2009-04-28 21:33:00,0.55895,0.55925,0.55895,0.559,70800000.0
2009-04-28 21:34:00,0.559,0.559,0.55885,0.55885,34000000.0
2009-04-28 21:35:00,0.5589,0.55915,0.55885,0.55895,36800000.0
2009-04-28 21:36:00,0.5588,0.5588,0.55875,0.55875,15600000.0
2009-04-28 21:37:00,0.5588,0.5588,0.5588,0.5588,1000000.0
2009-04-28 21:38:00,0.5588,0.55885,0.5588,0.55885,7000000.0
2009-04-28 21:39:00,0.55895,0.559,0.5586,0.5589,181800000.0
2009-04-28 21:40:00,0.5589,0.5589,0.5588,0.5589,23000000.0
2009-04-28 21:41:00,0.5588,0.5589,0.55835,0.5588,30200000.0
2009-04-28 21:42:00,0.55846,0.55861,0.55829,0.55843,115600000.0
2009-04-28 21:43:00,0.5587,0.5587,0.5586,0.5586,22200000.0
2009-04-28 21:44:00,0.5587,0.5588,0.55865,0.55875,10000000.0
2009-04-28 21:45:00,0.55855,0.5588,0.55845,0.55845,6000000.0
2009-04-28 21:46:00,0.55833,0.55859,0.55833,0.55835,126400000.0
2009-04-28 21:47:00,0.55855,0.5586,0.55855,0.5586,2000000.0
2009-04-28 21:48:00,0.55831,0.5585,0.55828,0.55842,141200000.0
2009-04-28 21:49:00,0.5586,0.5587,0.5586,0.5587,28600000.0
2009-04-28 21:50:00,0.55875,0.55875,0.55875,0.55875,1000000.0
2009-04-28 21:51:00,0.55832,0.55872,0.55832,0.55844,26600000.0
2009-04-28 21:52:00,0.55875,0.55875,0.55875,0.55875,28800000.0
2009-04-28 21:53:00,0.55828,0.55858,0.55828,0.55853,46200000.0
2009-04-28 21:54:00,0.55847,0.55853,0.55818,0.55839,96800000.0
2009-04-28 21:55:00,0.5588,0.5588,0.5588,0.5588,4800000.0
2009-04-28 21:56:00,0.5588,0.5588,0.55875,0.55875,2600000.0
2009-04-28 21:57:00,0.55885,0.5589,0.55885,0.5589,7600000.0
2009-04-28 21:58:00,0.5589,0.559,0.55885,0.559,27400000.0
2009-04-28 21:59:00,0.559,0.559,0.5587,0.5587,37200000.0
2009-04-28 22:00:00,0.5587,0.55875,0.5587,0.55875,6200000.0
2009-04-28 22:01:00,0.55855,0.55855,0.5581,0.5585,32500000.0
2009-04-28 22:02:00,0.5584,0.5587,0.55815,0.55815,26600000.0
2009-04-28 22:03:00,0.5582,0.5583,0.5582,0.55825,75200000.0
2009-04-28 22:04:00,0.55825,0.55845,0.55825,0.55835,23800000.0
2009-04-28 22:05:00,0.55835,0.5586,0.55825,0.5586,94400000.0
2009-04-28 22:06:00,0.5586,0.5586,0.5585,0.5585,59200000.0
2009-04-28 22:07:00,0.5585,0.5586,0.5585,0.55855,66600000.0
2009-04-28 22:08:00,0.55855,0.55865,0.55855,0.5586,54600000.0
2009-04-28 22:09:00,0.5586,0.5586,0.5586,0.5586,1000000.0
2009-04-28 22:10:00,0.5586,0.5586,0.5586,0.5586,5200000.0
2009-04-28 22:11:00,0.5587,0.5587,0.5586,0.5586,28000000.0
2009-04-28 22:12:00,0.55825,0.5585,0.5582,0.55839,85200000.0
2009-04-28 22:13:00,0.55847,0.55855,0.55845,0.55852,57600000.0
2009-04-28 22:14:00,0.55842,0.5585,0.55827,0.55827,60800000.0
2009-04-28 22:15:00,0.55828,0.55841,0.55819,0.55825,88400000.0
2009-04-28 22:16:00,0.5586,0.55875,0.5586,0.55865,20400000.0
2009-04-28 22:17:00,0.55865,0.55865,0.5586,0.5586,3000000.0
2009-04-28 22:18:00,0.55865,0.55875,0.55855,0.55875,20600000.0
2009-04-28 22:19:00,0.55843,0.55853,0.55825,0.55852,28600000.0
2009-04-28 22:20:00,0.5588,0.55895,0.5588,0.55895,6600000.0
2009-04-28 22:21:00,0.5589,0.55895,0.55885,0.55885,5000000.0
2009-04-28 22:22:00,0.55885,0.55885,0.55885,0.55885,1000000.0
2009-04-28 22:23:00,0.55875,0.5589,0.55865,0.55885,22000000.0
2009-04-28 22:24:00,0.5588,0.55885,0.5588,0.5588,12600000.0
2009-04-28 22:25:00,0.5588,0.5588,0.55865,0.55865,23200000.0
2009-04-28 22:26:00,0.55865,0.5587,0.55865,0.5587,41800000.0
2009-04-28 22:27:00,0.5587,0.55895,0.5587,0.55885,65600000.0
2009-04-28 22:28:00,0.55885,0.55885,0.55885,0.55885,18000000.0
2009-04-28 22:29:00,0.55885,0.55885,0.55885,0.55885,8400000.0
2009-04-28 22:30:00,0.55873,0.5589,0.55859,0.55868,75200000.0
2009-04-28 22:31:00,0.55885,0.55885,0.55885,0.55885,1000000.0
2009-04-28 22:32:00,0.55864,0.5587,0.55849,0.55864,105200000.0
2009-04-28 22:33:00,0.55865,0.5588,0.55862,0.55865,35600000.0
2009-04-28 22:34:00,0.5588,0.5588,0.5588,0.5588,5400000.0
2009-04-28 22:35:00,0.5587,0.55883,0.55863,0.55867,58000000.0
2009-04-28 22:36:00,0.5588,0.5588,0.5588,0.5588,4600000.0
2009-04-28 22:37:00,0.5588,0.55885,0.5588,0.55885,22800000.0
2009-04-28 22:38:00,0.55895,0.559,0.5588,0.55885,46000000.0
2009-04-28 22:39:00,0.5588,0.5588,0.5588,0.5588,21000000.0
2009-04-28 22:40:00,0.5588,0.55885,0.5588,0.5588,22000000.0
2009-04-28 22:41:00,0.5588,0.5588,0.5588,0.5588,27800000.0
2009-04-28 22:42:00,0.55875,0.55875,0.55865,0.55865,54800000.0
2009-04-28 22:43:00,0.5587,0.5587,0.5587,0.5587,26200000.0
2009-04-28 22:44:00,0.55847,0.55871,0.55841,0.55858,17200000.0
2009-04-28 22:45:00,0.5587,0.55875,0.5587,0.55875,10400000.0
2009-04-28 22:46:00,0.5587,0.5587,0.55865,0.5587,36800000.0
2009-04-28 22:47:00,0.55865,0.5587,0.55865,0.5587,11000000.0
2009-04-28 22:48:00,0.5587,0.5587,0.5587,0.5587,3600000.0
2009-04-28 22:49:00,0.55843,0.55856,0.55831,0.55843,46400000.0
2009-04-28 22:50:00,0.5588,0.55915,0.5588,0.559,87600000.0
2009-04-28 22:51:00,0.55864,0.55886,0.55864,0.55879,23800000.0
2009-04-28 22:52:00,0.559,0.559,0.55885,0.55885,9400000.0
2009-04-28 22:53:00,0.55852,0.55869,0.55823,0.55843,95800000.0
2009-04-28 22:54:00,0.55885,0.55885,0.55875,0.55875,4000000.0
2009-04-28 22:55:00,0.559,0.55915,0.55885,0.55885,34600000.0
2009-04-28 22:56:00,0.55885,0.55885,0.55875,0.55875,4000000.0
2009-04-28 22:57:00,0.55875,0.55875,0.5587,0.55875,4000000.0
2009-04-28 22:58:00,0.5586,0.55865,0.5586,0.5586,38600000.0
2009-04-28 22:59:00,0.55865,0.55865,0.55855,0.55855,4000000.0
2009-04-28 23:00:00,0.55845,0.55845,0.55845,0.55845,3800000.0
2009-04-28 23:01:00,0.55834,0.55834,0.55695,0.55725,51400000.0
2009-04-28 23:02:00,0.55724,0.5573,0.55686,0.55723,56400000.0
2009-04-28 23:03:00,0.5568,0.55722,0.55667,0.55722,41000000.0
2009-04-28 23:04:00,0.55697,0.55724,0.55683,0.55713,50200000.0
2009-04-28 23:05:00,0.5574,0.5574,0.5574,0.5574,4200000.0
2009-04-28 23:06:00,0.55725,0.55735,0.55715,0.5573,10600000.0
2009-04-28 23:07:00,0.5572,0.5572,0.5572,0.5572,1000000.0
2009-04-28 23:08:00,0.55735,0.55735,0.55735,0.55735,2000000.0
2009-04-28 23:09:00,0.5574,0.5574,0.55725,0.55725,8000000.0
2009-04-28 23:10:00,0.5572,0.5572,0.5572,0.5572,1000000.0
2009-04-28 23:11:00,0.55709,0.55729,0.55696,0.55726,65200000.0
2009-04-28 23:12:00,0.5572,0.55735,0.5572,0.5572,7600000.0
2009-04-28 23:13:00,0.55735,0.55735,0.55735,0.55735,1000000.0
2009-04-28 23:14:00,0.55713,0.55735,0.55707,0.55712,118400000.0
2009-04-28 23:15:00,0.55745,0.55745,0.55745,0.55745,1000000.0
2009-04-28 23:16:00,0.55755,0.55755,0.55755,0.55755,1000000.0
2009-04-28 23:17:00,0.5576,0.558,0.55755,0.55755,10200000.0
2009-04-28 23:18:00,0.5579,0.558,0.55755,0.55755,6000000.0
2009-04-28 23:19:00,0.5572,0.55749,0.55711,0.55727,217600000.0
2009-04-28 23:20:00,0.55724,0.55779,0.55724,0.55728,140400000.0
2009-04-28 23:21:00,0.55745,0.55805,0.55745,0.5579,17800000.0
2009-04-28 23:22:00,0.55785,0.5581,0.5573,0.55775,30200000.0
2009-04-28 23:23:00,0.55775,0.55775,0.55775,0.55775,1000000.0
2009-04-28 23:24:00,0.55775,0.55775,0.55775,0.55775,1000000.0
2009-04-28 23:25:00,0.5575,0.55765,0.55748,0.55755,85600000.0
2009-04-28 23:26:00,0.55795,0.55795,0.55795,0.55795,1000000.0
2009-04-28 23:27:00,0.55764,0.55774,0.55736,0.55762,304800000.0
2009-04-28 23:28:00,0.55767,0.55784,0.55752,0.55769,307000002.0
2009-04-28 23:29:00,0.55795,0.55805,0.55765,0.55765,17600000.0
2009-04-28 23:30:00,0.55742,0.55762,0.55711,0.55746,118200000.0
2009-04-28 23:31:00,0.55743,0.55763,0.55736,0.55746,116000000.0
2009-04-28 23:32:00,0.5578,0.5578,0.5578,0.5578,1000000.0
2009-04-28 23:33:00,0.558,0.558,0.5579,0.5579,5000000.0
2009-04-28 23:34:00,0.55785,0.55795,0.5577,0.55775,13000000.0
2009-04-28 23:35:00,0.5578,0.55785,0.55775,0.55775,4000000.0
2009-04-28 23:36:00,0.55775,0.55785,0.55765,0.55765,10000000.0
2009-04-28 23:37:00,0.55755,0.5577,0.55755,0.55765,15800000.0
2009-04-28 23:38:00,0.55732,0.55751,0.55692,0.5574,92000000.0
2009-04-28 23:39:00,0.55765,0.55765,0.55765,0.55765,1000000.0
2009-04-28 23:40:00,0.5575,0.55753,0.5574,0.5574,19600000.0
2009-04-28 23:41:00,0.55765,0.5578,0.55755,0.55765,13400000.0
2009-04-28 23:42:00,0.55765,0.55765,0.55765,0.55765,1000000.0
2009-04-28 23:43:00,0.55765,0.55765,0.55765,0.55765,1000000.0
2009-04-28 23:44:00,0.55765,0.55765,0.55765,0.55765,1000000.0
2009-04-28 23:45:00,0.55765,0.5578,0.55765,0.5578,7000000.0
2009-04-28 23:46:00,0.55785,0.5582,0.55785,0.55815,38600000.0
2009-04-28 23:47:00,0.5582,0.55845,0.55815,0.55845,99600000.0
2009-04-28 23:48:00,0.5585,0.55915,0.5585,0.559,62200000.0
2009-04-28 23:49:00,0.559,0.559,0.55875,0.5588,32200000.0
2009-04-28 23:50:00,0.55875,0.55875,0.55875,0.55875,4000000.0
2009-04-28 23:51:00,0.5587,0.5587,0.55835,0.5584,32800000.0
2009-04-28 23:52:00,0.5584,0.55845,0.5584,0.5584,31600000.0
2009-04-28 23:53:00,0.55835,0.55835,0.5582,0.5582,9800000.0
2009-04-28 23:54:00,0.5582,0.5582,0.55795,0.55805,28600000.0
2009-04-28 23:55:00,0.55805,0.55805,0.558,0.558,8000000.0
2009-04-28 23:56:00,0.55795,0.55795,0.55775,0.55775,41400000.0
2009-04-28 23:57:00,0.55755,0.55765,0.55755,0.55755,49600000.0
2009-04-28 23:58:00,0.55755,0.55755,0.55745,0.55755,40800000.0
2009-04-28 23:59:00,0.5576,0.5576,0.5576,0.5576,4000000.0
2009-04-29 00:00:00,0.55755,0.55775,0.55755,0.5577,88400000.0
2009-04-29 00:01:00,0.55755,0.55764,0.55745,0.55745,29600000.0
2009-04-29 00:02:00,0.55756,0.55768,0.55756,0.5576,71800000.0
2009-04-29 00:03:00,0.55745,0.55767,0.55745,0.55765,83800000.0
2009-04-29 00:04:00,0.55765,0.55774,0.55756,0.5576,109600000.0
2009-04-29 00:05:00,0.5577,0.5577,0.55765,0.55765,17600000.0
2009-04-29 00:06:00,0.5576,0.55765,0.55755,0.55755,67000000.0
2009-04-29 00:07:00,0.55755,0.5576,0.55755,0.5576,8000000.0
2009-04-29 00:08:00,0.55728,0.55743,0.55728,0.55743,12000000.0
2009-04-29 00:09:00,0.55755,0.55756,0.55744,0.55747,11200000.0
2009-04-29 00:10:00,0.55742,0.55759,0.55739,0.55746,68000000.0
2009-04-29 00:11:00,0.55765,0.55765,0.55765,0.55765,4000000.0
2009-04-29 00:12:00,0.55765,0.55775,0.55765,0.5577,17600000.0
2009-04-29 00:13:00,0.55765,0.55765,0.55765,0.55765,5400000.0
2009-04-29 00:14:00,0.55765,0.55765,0.55765,0.55765,16200000.0
2009-04-29 00:15:00,0.5577,0.5577,0.5576,0.5576,63999998.0
2009-04-29 00:16:00,0.5576,0.5577,0.5576,0.5577,27600000.0
2009-04-29 00:17:00,0.5576,0.5576,0.5576,0.5576,17600000.0
2009-04-29 00:18:00,0.5581,0.55835,0.5581,0.55835,35000000.0
2009-04-29 00:19:00,0.5584,0.55855,0.5584,0.5585,29600000.0
2009-04-29 00:20:00,0.55828,0.55828,0.55805,0.5581,39400000.0
2009-04-29 00:21:00,0.5582,0.55835,0.5582,0.55835,20800000.0
2009-04-29 00:22:00,0.55835,0.5585,0.55835,0.5585,15600000.0
2009-04-29 00:23:00,0.55841,0.55848,0.55827,0.55835,30800000.0
2009-04-29 00:24:00,0.55848,0.55853,0.55827,0.55827,28200000.0
2009-04-29 00:25:00,0.55828,0.55842,0.55827,0.55838,18800000.0
2009-04-29 00:26:00,0.55834,0.55843,0.55826,0.55837,25800000.0
2009-04-29 00:27:00,0.55828,0.5584,0.55814,0.55825,121800000.0
2009-04-29 00:28:00,0.5585,0.5585,0.55825,0.55825,50200000.0
2009-04-29 00:29:00,0.55825,0.5583,0.5582,0.5583,17800000.0
2009-04-29 00:30:00,0.5582,0.5582,0.5582,0.5582,62400000.0
2009-04-29 00:31:00,0.5582,0.5582,0.5582,0.5582,19800000.0
2009-04-29 00:32:00,0.5582,0.5584,0.55805,0.5584,93800000.0
2009-04-29 00:33:00,0.5585,0.5588,0.55835,0.55835,15000000.0
2009-04-29 00:34:00,0.55812,0.55836,0.55812,0.55832,70800000.0
2009-04-29 00:35:00,0.5585,0.5585,0.5585,0.5585,4400000.0
2009-04-29 00:36:00,0.55832,0.55842,0.55815,0.55832,128000000.0
2009-04-29 00:37:00,0.55832,0.5584,0.5583,0.55838,75400000.0
2009-04-29 00:38:00,0.5585,0.5585,0.5585,0.5585,4400000.0
2009-04-29 00:39:00,0.55837,0.55843,0.55826,0.55832,96000000.0
2009-04-29 00:40:00,0.5586,0.5586,0.5586,0.5586,4400000.0
2009-04-29 00:41:00,0.5586,0.5586,0.55785,0.5582,118600000.0
2009-04-29 00:42:00,0.55815,0.55815,0.55795,0.55795,39800000.0
2009-04-29 00:43:00,0.558,0.558,0.558,0.558,11400000.0
2009-04-29 00:44:00,0.558,0.5581,0.55775,0.5579,38200000.0
2009-04-29 00:45:00,0.55795,0.5581,0.55775,0.5581,55200000.0
2009-04-29 00:46:00,0.5583,0.5585,0.558,0.5583,50400000.0
2009-04-29 00:47:00,0.5583,0.55835,0.5577,0.55795,148000000.0
2009-04-29 00:48:00,0.5581,0.5581,0.55775,0.558,56600000.0
2009-04-29 00:49:00,0.558,0.55815,0.558,0.55815,50400000.0
2009-04-29 00:50:00,0.55865,0.55865,0.5583,0.5583,41400000.0
2009-04-29 00:51:00,0.5583,0.55845,0.5583,0.55835,92600000.0
2009-04-29 00:52:00,0.55835,0.5585,0.55835,0.5585,26400000.0
2009-04-29 00:53:00,0.5584,0.5585,0.5584,0.5585,20800000.0
2009-04-29 00:54:00,0.5585,0.5585,0.5585,0.5585,42400002.0
2009-04-29 00:55:00,0.5586,0.5586,0.55825,0.55825,74000001.0
2009-04-29 00:56:00,0.5583,0.55845,0.5583,0.55845,37600000.0
2009-04-29 00:57:00,0.5585,0.5585,0.5585,0.5585,5400000.0
2009-04-29 00:58:00,0.55827,0.55859,0.55824,0.55831,153800000.0
2009-04-29 00:59:00,0.5585,0.5585,0.55835,0.5584,56200000.0
2009-04-29 01:00:00,0.5584,0.5586,0.5583,0.5586,49400000.0
2009-04-29 01:01:00,0.55849,0.55855,0.55831,0.55836,66000000.0
2009-04-29 01:02:00,0.55838,0.55858,0.55824,0.55856,138000000.0
2009-04-29 01:03:00,0.5585,0.55856,0.55831,0.55834,48600000.0
2009-04-29 01:04:00,0.5583,0.55854,0.5583,0.55845,85200000.0
2009-04-29 01:05:00,0.5586,0.5586,0.5586,0.5586,40200000.0
2009-04-29 01:06:00,0.5586,0.5588,0.5586,0.5588,74800000.0
2009-04-29 01:07:00,0.5588,0.5588,0.5586,0.5586,57000001.0
2009-04-29 01:08:00,0.5586,0.5588,0.5586,0.5588,22400001.0
2009-04-29 01:09:00,0.55855,0.55855,0.55841,0.55854,89600000.0
2009-04-29 01:10:00,0.55854,0.55866,0.55845,0.55861,52000000.0
2009-04-29 01:11:00,0.55875,0.5588,0.5587,0.5588,47200000.0
2009-04-29 01:12:00,0.55863,0.55882,0.5585,0.55858,330600000.0
2009-04-29 01:13:00,0.5588,0.5588,0.55875,0.55875,15200000.0
2009-04-29 01:14:00,0.55875,0.5588,0.5586,0.5586,321200004.0
2009-04-29 01:15:00,0.5586,0.5586,0.5586,0.5586,20200001.0
2009-04-29 01:16:00,0.5586,0.5589,0.5586,0.5587,90399999.0
2009-04-29 01:17:00,0.55885,0.55895,0.55885,0.55895,5000000.0
2009-04-29 01:18:00,0.55895,0.55895,0.5586,0.55875,124400000.0
2009-04-29 01:19:00,0.55875,0.55875,0.55875,0.55875,23600000.0
2009-04-29 01:20:00,0.55875,0.55895,0.55875,0.5589,56800000.0
2009-04-29 01:21:00,0.55885,0.55885,0.55885,0.55885,6400000.0
2009-04-29 01:22:00,0.55885,0.5589,0.55855,0.55875,187000000.0
2009-04-29 01:23:00,0.5588,0.55885,0.55865,0.5588,66000000.0
2009-04-29 01:24:00,0.55895,0.55895,0.5587,0.55895,34800000.0
2009-04-29 01:25:00,0.55905,0.55925,0.559,0.55915,42200000.0
2009-04-29 01:26:00,0.55891,0.55907,0.55884,0.55884,26200000.0
2009-04-29 01:27:00,0.55925,0.55935,0.5592,0.55935,86600000.0
2009-04-29 01:28:00,0.5593,0.5597,0.5593,0.55955,105000000.0
2009-04-29 01:29:00,0.55945,0.55945,0.5593,0.55935,42600000.0
2009-04-29 01:30:00,0.55935,0.5595,0.5592,0.55945,79200000.0
2009-04-29 01:31:00,0.55955,0.56005,0.5594,0.5596,96800000.0
2009-04-29 01:32:00,0.5598,0.5599,0.5597,0.5599,131200000.0
2009-04-29 01:33:00,0.5601,0.56025,0.5599,0.56015,106000000.0
2009-04-29 01:34:00,0.56015,0.5603,0.56015,0.5603,21400000.0
2009-04-29 01:35:00,0.56035,0.56035,0.56025,0.5603,32800000.0
2009-04-29 01:36:00,0.56035,0.56055,0.5603,0.56055,350000006.0
2009-04-29 01:37:00,0.56055,0.56055,0.5605,0.5605,8000000.0
2009-04-29 01:38:00,0.5605,0.56055,0.5605,0.56055,14000000.0
2009-04-29 01:39:00,0.5605,0.5605,0.5605,0.5605,5200000.0
2009-04-29 01:40:00,0.5605,0.5605,0.5605,0.5605,33400000.0
2009-04-29 01:41:00,0.5605,0.5609,0.5605,0.5609,70200000.0
2009-04-29 01:42:00,0.5611,0.56115,0.5608,0.5608,156000000.0
2009-04-29 01:43:00,0.5608,0.561,0.56075,0.561,133600000.0
2009-04-29 01:44:00,0.561,0.56145,0.5609,0.5611,110600000.0
2009-04-29 01:45:00,0.56115,0.56155,0.56115,0.5614,288200000.0
2009-04-29 01:46:00,0.56145,0.56145,0.5613,0.56145,262800000.0
2009-04-29 01:47:00,0.56145,0.56145,0.56105,0.56115,202400002.0
2009-04-29 01:48:00,0.56125,0.5618,0.561,0.5612,106200000.0
2009-04-29 01:49:00,0.5614,0.5614,0.5614,0.5614,4800000.0
2009-04-29 01:50:00,0.5614,0.56145,0.56125,0.5614,46600000.0
2009-04-29 01:51:00,0.5614,0.56155,0.5614,0.56155,21600000.0
2009-04-29 01:52:00,0.56155,0.56155,0.5614,0.5614,26600000.0
2009-04-29 01:53:00,0.56145,0.5615,0.5614,0.5614,16000000.0
2009-04-29 01:54:00,0.56145,0.56145,0.5613,0.5613,76400000.0
2009-04-29 01:55:00,0.5613,0.56135,0.5612,0.56125,24000000.0
2009-04-29 01:56:00,0.56125,0.56125,0.5611,0.5611,66000000.0
2009-04-29 01:57:00,0.56115,0.56145,0.56095,0.5612,189800000.0
2009-04-29 01:58:00,0.5612,0.56135,0.56115,0.5613,106400000.0
2009-04-29 01:59:00,0.5613,0.56135,0.5613,0.56135,7200000.0
2009-04-29 02:00:00,0.5613,0.5613,0.5613,0.5613,7200000.0
2009-04-29 02:01:00,0.56135,0.56135,0.56125,0.5613,29400000.0
2009-04-29 02:02:00,0.5613,0.56135,0.56125,0.56135,23200000.0
2009-04-29 02:03:00,0.5613,0.5615,0.5613,0.5615,47000000.0
2009-04-29 02:04:00,0.56145,0.56215,0.56145,0.5621,300400000.0
2009-04-29 02:05:00,0.5621,0.56235,0.5621,0.5623,227600002.0
2009-04-29 02:06:00,0.5623,0.56235,0.5621,0.5622,79000000.0
2009-04-29 02:07:00,0.5621,0.5622,0.56195,0.56195,49800000.0
2009-04-29 02:08:00,0.56195,0.56195,0.56155,0.5617,107200000.0
2009-04-29 02:09:00,0.5619,0.562,0.5616,0.562,78200000.0
2009-04-29 02:10:00,0.5619,0.562,0.56185,0.562,50800000.0
2009-04-29 02:11:00,0.562,0.5626,0.5618,0.5624,145400000.0
2009-04-29 02:12:00,0.56245,0.56365,0.5624,0.56365,364800000.0
2009-04-29 02:13:00,0.5636,0.5636,0.56305,0.5635,64200000.0
2009-04-29 02:14:00,0.5635,0.5636,0.5629,0.5629,119200000.0
2009-04-29 02:15:00,0.5628,0.56345,0.5628,0.56345,90200000.0
2009-04-29 02:16:00,0.56345,0.56395,0.56345,0.56375,218200000.0
2009-04-29 02:17:00,0.5637,0.5637,0.5637,0.5637,64000000.0
2009-04-29 02:18:00,0.5637,0.5637,0.56295,0.56295,95200000.0
2009-04-29 02:19:00,0.56335,0.5635,0.56305,0.5632,76400000.0
2009-04-29 02:20:00,0.5634,0.5634,0.5627,0.563,197400000.0
2009-04-29 02:21:00,0.5631,0.5633,0.56305,0.5633,19400000.0
2009-04-29 02:22:00,0.5632,0.5634,0.5632,0.5634,71200000.0
2009-04-29 02:23:00,0.56335,0.56365,0.56335,0.5635,241400000.0
2009-04-29 02:24:00,0.5635,0.5635,0.5633,0.5635,111000000.0
2009-04-29 02:25:00,0.5635,0.5636,0.56345,0.5636,211800002.0
2009-04-29 02:26:00,0.5635,0.56375,0.56325,0.5634,219800000.0
2009-04-29 02:27:00,0.56289,0.56354,0.56276,0.56276,115400000.0
2009-04-29 02:28:00,0.56305,0.56315,0.563,0.563,44200000.0
2009-04-29 02:29:00,0.563,0.56305,0.56255,0.56275,195600000.0
2009-04-29 02:30:00,0.5627,0.56295,0.5627,0.5629,150800000.0
2009-04-29 02:31:00,0.563,0.56315,0.56265,0.56265,227000000.0
2009-04-29 02:32:00,0.56265,0.5627,0.56265,0.5627,24200000.0
2009-04-29 02:33:00,0.56275,0.56275,0.5625,0.5625,69800000.0
2009-04-29 02:34:00,0.5626,0.56265,0.562,0.56235,210400001.0
2009-04-29 02:35:00,0.56235,0.56235,0.56215,0.56215,182000002.0
2009-04-29 02:36:00,0.5622,0.56225,0.56215,0.5622,159199997.0
2009-04-29 02:37:00,0.56225,0.56225,0.5617,0.5621,391599999.0
2009-04-29 02:38:00,0.5621,0.56235,0.56205,0.5622,229000000.0
2009-04-29 02:39:00,0.5622,0.5625,0.5622,0.5625,73200000.0
2009-04-29 02:40:00,0.5625,0.56265,0.5625,0.5625,18400000.0
2009-04-29 02:41:00,0.56265,0.56265,0.5622,0.5625,164400000.0
2009-04-29 02:42:00,0.5625,0.56265,0.5625,0.5625,114600000.0
2009-04-29 02:43:00,0.5626,0.5626,0.56235,0.56235,20800000.0
2009-04-29 02:44:00,0.5624,0.5624,0.5623,0.5623,18200000.0
2009-04-29 02:45:00,0.5624,0.56265,0.5624,0.5625,65200000.0
2009-04-29 02:46:00,0.56235,0.5624,0.56235,0.5624,26200000.0
2009-04-29 02:47:00,0.5624,0.5628,0.5624,0.56275,150200000.0
2009-04-29 02:48:00,0.56275,0.56275,0.5624,0.56245,139400000.0
2009-04-29 02:49:00,0.5624,0.56275,0.5623,0.56275,194000000.0
2009-04-29 02:50:00,0.56285,0.56285,0.56285,0.56285,9200000.0
2009-04-29 02:51:00,0.56265,0.56285,0.5626,0.5627,139600000.0
2009-04-29 02:52:00,0.5627,0.56285,0.5626,0.5628,92000000.0
2009-04-29 02:53:00,0.5628,0.56315,0.56275,0.56315,99400000.0
2009-04-29 02:54:00,0.5632,0.5632,0.5627,0.56285,289000000.0
2009-04-29 02:55:00,0.5628,0.56295,0.5627,0.56295,202600000.0
2009-04-29 02:56:00,0.5629,0.5631,0.5628,0.5628,189200000.0
2009-04-29 02:57:00,0.56285,0.56295,0.5625,0.56255,172599999.0
2009-04-29 02:58:00,0.5625,0.56265,0.5623,0.5624,103800000.0
2009-04-29 02:59:00,0.5624,0.5625,0.5624,0.5624,80400000.0
2009-04-29 03:00:00,0.5624,0.5626,0.56225,0.5624,31000000.0
2009-04-29 03:01:00,0.5624,0.56285,0.56235,0.5625,150600000.0
2009-04-29 03:02:00,0.5626,0.56285,0.5626,0.5626,156600000.0
2009-04-29 03:03:00,0.5627,0.56285,0.5626,0.5627,125800000.0
2009-04-29 03:04:00,0.5626,0.56295,0.5626,0.56295,193199998.0
2009-04-29 03:05:00,0.56295,0.56295,0.5628,0.56285,44000000.0
2009-04-29 03:06:00,0.56251,0.56272,0.5624,0.56272,35800000.0
2009-04-29 03:07:00,0.563,0.56305,0.5628,0.563,24000000.0
2009-04-29 03:08:00,0.56295,0.56305,0.5627,0.5627,125400000.0
2009-04-29 03:09:00,0.56275,0.5628,0.56275,0.5628,78200000.0
2009-04-29 03:10:00,0.56295,0.563,0.56295,0.56295,9000000.0
2009-04-29 03:11:00,0.56295,0.56305,0.5628,0.5628,181000000.0
2009-04-29 03:12:00,0.5629,0.5629,0.5629,0.5629,24200000.0
2009-04-29 03:13:00,0.56295,0.563,0.5628,0.56295,215800000.0
2009-04-29 03:14:00,0.5629,0.563,0.5629,0.563,56400000.0
2009-04-29 03:15:00,0.56305,0.56305,0.56295,0.563,23200000.0
2009-04-29 03:16:00,0.56295,0.56295,0.5628,0.5628,63200000.0
2009-04-29 03:17:00,0.56285,0.5634,0.5627,0.5634,31600000.0
2009-04-29 03:18:00,0.56335,0.5636,0.56315,0.5636,80000000.0
2009-04-29 03:19:00,0.5636,0.5636,0.5633,0.56335,58200000.0
2009-04-29 03:20:00,0.5633,0.56335,0.56325,0.5633,43400000.0
2009-04-29 03:21:00,0.5634,0.56345,0.5633,0.5633,56400001.0
2009-04-29 03:22:00,0.5635,0.5635,0.5632,0.5633,12200000.0
2009-04-29 03:23:00,0.5635,0.5636,0.56305,0.56305,74800001.0
2009-04-29 03:24:00,0.56325,0.5634,0.56325,0.56325,20800000.0
2009-04-29 03:25:00,0.56325,0.56325,0.56325,0.56325,4800000.0
2009-04-29 03:26:00,0.5633,0.5633,0.563,0.563,86600000.0
2009-04-29 03:27:00,0.56295,0.56295,0.56265,0.56265,98200000.0
2009-04-29 03:28:00,0.5627,0.56295,0.5627,0.5629,50400000.0
2009-04-29 03:29:00,0.5628,0.5628,0.5627,0.5628,49800000.0
2009-04-29 03:30:00,0.5628,0.56295,0.5628,0.56295,25000000.0
2009-04-29 03:31:00,0.563,0.563,0.5628,0.5628,13600000.0
2009-04-29 03:32:00,0.5628,0.56315,0.56255,0.5629,230000000.0
2009-04-29 03:33:00,0.5629,0.56305,0.56275,0.56295,197200000.0
2009-04-29 03:34:00,0.56295,0.56295,0.5627,0.5628,58200000.0
2009-04-29 03:35:00,0.56295,0.563,0.56285,0.56285,33600000.0
2009-04-29 03:36:00,0.56285,0.56285,0.5627,0.5627,88200000.0
2009-04-29 03:37:00,0.5628,0.5629,0.5628,0.5629,17000000.0
2009-04-29 03:38:00,0.5628,0.5628,0.5628,0.5628,12600000.0
2009-04-29 03:39:00,0.5628,0.5628,0.5628,0.5628,29600000.0
2009-04-29 03:40:00,0.56285,0.563,0.5628,0.563,112600000.0
2009-04-29 03:41:00,0.56281,0.56287,0.56253,0.56287,77000000.0
2009-04-29 03:42:00,0.56288,0.56298,0.56251,0.56257,23400000.0
2009-04-29 03:43:00,0.563,0.563,0.563,0.563,24000000.0
2009-04-29 03:44:00,0.563,0.56315,0.563,0.56315,59200000.0
2009-04-29 03:45:00,0.56315,0.56345,0.56315,0.56335,100800000.0
2009-04-29 03:46:00,0.5635,0.56365,0.5632,0.5634,199000000.0
2009-04-29 03:47:00,0.5632,0.56345,0.56315,0.56325,236000000.0
2009-04-29 03:48:00,0.56335,0.5635,0.5633,0.56335,177000000.0
2009-04-29 03:49:00,0.56335,0.56345,0.56335,0.5634,78000000.0
2009-04-29 03:50:00,0.5633,0.56335,0.5632,0.5632,222599999.0
2009-04-29 03:51:00,0.56325,0.56325,0.563,0.5632,58200000.0
2009-04-29 03:52:00,0.56325,0.56325,0.5632,0.56325,46400000.0
2009-04-29 03:53:00,0.5632,0.5635,0.5629,0.563,242600001.0
2009-04-29 03:54:00,0.56295,0.563,0.56295,0.563,89800000.0
2009-04-29 03:55:00,0.563,0.5631,0.56295,0.56305,77400000.0
2009-04-29 03:56:00,0.56305,0.56315,0.56305,0.56315,25400000.0
2009-04-29 03:57:00,0.56315,0.56325,0.5631,0.5631,36200000.0
2009-04-29 03:58:00,0.56315,0.5633,0.56315,0.5632,63600000.0
2009-04-29 03:59:00,0.5632,0.5632,0.5631,0.5631,62400000.0
2009-04-29 04:00:00,0.56325,0.56325,0.56295,0.5631,199199999.0
2009-04-29 04:01:00,0.56315,0.5633,0.563,0.5633,78200000.0
2009-04-29 04:02:00,0.5633,0.5633,0.5631,0.5631,39400000.0
2009-04-29 04:03:00,0.5631,0.5631,0.56295,0.56305,55800000.0
2009-04-29 04:04:00,0.563,0.56305,0.56295,0.56295,58200000.0
2009-04-29 04:05:00,0.563,0.563,0.56295,0.563,147600000.0
2009-04-29 04:06:00,0.563,0.563,0.5627,0.56275,152400000.0
2009-04-29 04:07:00,0.56275,0.56285,0.5626,0.56285,182000001.0
2009-04-29 04:08:00,0.5629,0.56325,0.56285,0.563,93600000.0
2009-04-29 04:09:00,0.563,0.56315,0.56285,0.56295,120800000.0
2009-04-29 04:10:00,0.56315,0.56315,0.5629,0.56315,92400000.0
2009-04-29 04:11:00,0.56315,0.56315,0.563,0.56315,112400000.0
2009-04-29 04:12:00,0.56315,0.56315,0.5631,0.5631,12600000.0
2009-04-29 04:13:00,0.56305,0.56305,0.5628,0.5628,54200000.0
2009-04-29 04:14:00,0.5628,0.5628,0.5627,0.5627,37200000.0
2009-04-29 04:15:00,0.56275,0.56275,0.5623,0.5626,111400000.0
2009-04-29 04:16:00,0.5627,0.5627,0.5626,0.5626,49800000.0
2009-04-29 04:17:00,0.5625,0.5625,0.5624,0.56245,88400000.0
2009-04-29 04:18:00,0.5624,0.5624,0.56195,0.5621,89600000.0
2009-04-29 04:19:00,0.5621,0.5623,0.5621,0.5621,57600000.0
2009-04-29 04:20:00,0.5621,0.5623,0.5621,0.56215,27000000.0
2009-04-29 04:21:00,0.56215,0.5623,0.56215,0.5623,68000000.0
2009-04-29 04:22:00,0.5622,0.56225,0.5622,0.56225,31200000.0
2009-04-29 04:23:00,0.5622,0.56245,0.5622,0.56245,35000000.0
2009-04-29 04:24:00,0.56245,0.56255,0.56245,0.5625,22000000.0
2009-04-29 04:25:00,0.5619,0.56245,0.56189,0.56202,13000000.0
2009-04-29 04:26:00,0.5621,0.5622,0.5621,0.5622,47200000.0
2009-04-29 04:27:00,0.56225,0.56225,0.56225,0.56225,9400000.0
2009-04-29 04:28:00,0.5623,0.5623,0.56225,0.5623,22800000.0
2009-04-29 04:29:00,0.5623,0.56265,0.5622,0.5622,27800000.0
2009-04-29 04:30:00,0.5623,0.5623,0.5623,0.5623,32000000.0
2009-04-29 04:31:00,0.56235,0.56235,0.56225,0.5623,60400000.0
2009-04-29 04:32:00,0.5623,0.5626,0.56225,0.5625,111200000.0
2009-04-29 04:33:00,0.5625,0.56255,0.5623,0.56245,81400000.0
2009-04-29 04:34:00,0.5623,0.56245,0.5623,0.56245,55000000.0
2009-04-29 04:35:00,0.56245,0.56275,0.56245,0.56255,108600000.0
2009-04-29 04:36:00,0.56255,0.56265,0.56255,0.5626,25400000.0
2009-04-29 04:37:00,0.5626,0.56295,0.5624,0.56265,111400000.0
2009-04-29 04:38:00,0.5628,0.56285,0.5626,0.5626,129000000.0
2009-04-29 04:39:00,0.5624,0.56265,0.5623,0.56233,31400000.0
2009-04-29 04:40:00,0.56235,0.5628,0.56235,0.56255,94400000.0
2009-04-29 04:41:00,0.5627,0.56285,0.5625,0.5625,164400000.0
2009-04-29 04:42:00,0.5626,0.56265,0.5625,0.56265,47400000.0
2009-04-29 04:43:00,0.5626,0.56275,0.5626,0.56265,123000000.0
2009-04-29 04:44:00,0.5627,0.56275,0.5626,0.56265,65200000.0
2009-04-29 04:45:00,0.5628,0.5628,0.5628,0.5628,3000000.0
2009-04-29 04:46:00,0.5628,0.5628,0.5628,0.5628,7000000.0
2009-04-29 04:47:00,0.56232,0.56256,0.56212,0.56232,40600000.0
2009-04-29 04:48:00,0.56235,0.56255,0.56218,0.56237,27800000.0
2009-04-29 04:49:00,0.56248,0.56262,0.56218,0.56243,40800000.0
2009-04-29 04:50:00,0.5628,0.5629,0.5628,0.5629,10000000.0
2009-04-29 04:51:00,0.5629,0.5629,0.5625,0.5625,39800000.0
2009-04-29 04:52:00,0.56265,0.5627,0.5625,0.5626,56400000.0
2009-04-29 04:53:00,0.5626,0.5627,0.56255,0.5627,91000000.0
2009-04-29 04:54:00,0.56248,0.56254,0.56225,0.56225,20200000.0
2009-04-29 04:55:00,0.56236,0.56259,0.56236,0.56254,49600000.0
2009-04-29 04:56:00,0.5627,0.5627,0.5627,0.5627,4400000.0
2009-04-29 04:57:00,0.5627,0.56305,0.5627,0.5627,74000000.0
2009-04-29 04:58:00,0.5628,0.5628,0.5627,0.5627,20600000.0
2009-04-29 04:59:00,0.5628,0.5631,0.5628,0.56295,64400000.0
2009-04-29 05:00:00,0.5629,0.563,0.5626,0.563,65000000.0
2009-04-29 05:01:00,0.563,0.5631,0.5626,0.563,52800000.0
2009-04-29 05:02:00,0.5631,0.56335,0.5631,0.56335,15000000.0
2009-04-29 05:03:00,0.56335,0.5634,0.56335,0.56335,17200000.0
2009-04-29 05:04:00,0.5634,0.56345,0.56335,0.56335,24200000.0
2009-04-29 05:05:00,0.5635,0.5636,0.56335,0.5635,137000000.0
2009-04-29 05:06:00,0.5635,0.56365,0.5635,0.5636,26400000.0
2009-04-29 05:07:00,0.5636,0.5642,0.56355,0.56385,175000000.0
2009-04-29 05:08:00,0.56385,0.56385,0.56385,0.56385,26000000.0
2009-04-29 05:09:00,0.56385,0.56385,0.56385,0.56385,9000000.0
2009-04-29 05:10:00,0.56385,0.56385,0.56385,0.56385,15000000.0
2009-04-29 05:11:00,0.56385,0.56445,0.5638,0.56425,156600000.0
2009-04-29 05:12:00,0.56425,0.56435,0.56425,0.56435,92400000.0
2009-04-29 05:13:00,0.56435,0.56445,0.56425,0.56445,70400000.0
2009-04-29 05:14:00,0.56445,0.56475,0.5641,0.5644,337400000.0
2009-04-29 05:15:00,0.5644,0.5655,0.5643,0.5655,226400000.0
2009-04-29 05:16:00,0.5655,0.56555,0.5652,0.56555,130800000.0
2009-04-29 05:17:00,0.5654,0.5655,0.56535,0.5654,44800000.0
2009-04-29 05:18:00,0.56535,0.56535,0.565,0.5652,83800000.0
2009-04-29 05:19:00,0.5652,0.5652,0.5652,0.5652,2200000.0
2009-04-29 05:20:00,0.5652,0.5653,0.5652,0.5652,73800000.0
2009-04-29 05:21:00,0.5652,0.5654,0.5652,0.5654,73000000.0
2009-04-29 05:22:00,0.56545,0.5659,0.56545,0.5658,191800001.0
2009-04-29 05:23:00,0.56595,0.56675,0.56585,0.56635,302600000.0
2009-04-29 05:24:00,0.5662,0.56625,0.56545,0.5657,147200000.0
2009-04-29 05:25:00,0.5657,0.5658,0.5656,0.5658,81400000.0
2009-04-29 05:26:00,0.5658,0.56615,0.56555,0.56575,166000000.0
2009-04-29 05:27:00,0.56565,0.5658,0.5656,0.5656,30800000.0
2009-04-29 05:28:00,0.56565,0.5657,0.5655,0.5655,15400000.0
2009-04-29 05:29:00,0.56545,0.5656,0.56495,0.5653,99400000.0
2009-04-29 05:30:00,0.5653,0.5654,0.5653,0.5654,209800000.0
2009-04-29 05:31:00,0.5654,0.5654,0.5651,0.5651,161200000.0
2009-04-29 05:32:00,0.56505,0.5651,0.5648,0.5648,60300000.0
2009-04-29 05:33:00,0.5648,0.56505,0.56475,0.5648,90200000.0
2009-04-29 05:34:00,0.5648,0.56495,0.5648,0.5648,32000000.0
2009-04-29 05:35:00,0.56464,0.5648,0.56448,0.56463,25400000.0
2009-04-29 05:36:00,0.5648,0.5649,0.5648,0.5649,12400000.0
2009-04-29 05:37:00,0.5649,0.56495,0.5649,0.5649,29600000.0
2009-04-29 05:38:00,0.5649,0.5649,0.56485,0.56485,9800000.0
2009-04-29 05:39:00,0.5649,0.5651,0.5649,0.565,22000000.0
2009-04-29 05:40:00,0.56495,0.5654,0.5648,0.56535,72800000.0
2009-04-29 05:41:00,0.56535,0.56535,0.56505,0.5651,41600000.0
2009-04-29 05:42:00,0.565,0.5651,0.565,0.565,32400000.0
2009-04-29 05:43:00,0.565,0.5651,0.565,0.56505,39200000.0
2009-04-29 05:44:00,0.56515,0.5653,0.565,0.565,78000000.0
2009-04-29 05:45:00,0.565,0.56515,0.565,0.56505,113800000.0
2009-04-29 05:46:00,0.56505,0.56515,0.565,0.56505,39800000.0
2009-04-29 05:47:00,0.565,0.565,0.565,0.565,42200000.0
2009-04-29 05:48:00,0.56497,0.56497,0.56492,0.56495,22800000.0
2009-04-29 05:49:00,0.56505,0.56515,0.56505,0.56515,18600000.0
2009-04-29 05:50:00,0.5653,0.5654,0.5653,0.5654,18800000.0
2009-04-29 05:51:00,0.5654,0.5654,0.56515,0.56515,24800000.0
2009-04-29 05:52:00,0.56505,0.56505,0.56505,0.56505,16400000.0
2009-04-29 05:53:00,0.56505,0.5652,0.56505,0.5652,31600000.0
2009-04-29 05:54:00,0.5652,0.5652,0.5651,0.5651,34000000.0
2009-04-29 05:55:00,0.5651,0.5651,0.5651,0.5651,15400000.0
2009-04-29 05:56:00,0.5651,0.5651,0.5651,0.5651,6000000.0
2009-04-29 05:57:00,0.5651,0.56525,0.5651,0.56525,13800000.0
2009-04-29 05:58:00,0.56525,0.56525,0.5651,0.56515,56400000.0
2009-04-29 05:59:00,0.56515,0.56525,0.56515,0.56515,41400000.0
2009-04-29 06:00:00,0.5652,0.5652,0.5651,0.5651,37800000.0
2009-04-29 06:01:00,0.5651,0.5651,0.5651,0.5651,6000000.0
2009-04-29 06:02:00,0.5651,0.56515,0.565,0.565,27600000.0
2009-04-29 06:03:00,0.565,0.5651,0.565,0.56505,22000000.0
2009-04-29 06:04:00,0.565,0.56505,0.565,0.565,29200000.0
2009-04-29 06:05:00,0.56505,0.56505,0.5649,0.56505,28000000.0
2009-04-29 06:06:00,0.565,0.56505,0.565,0.56505,42200000.0
2009-04-29 06:07:00,0.56484,0.56494,0.56479,0.56482,35600000.0
2009-04-29 06:08:00,0.5649,0.56498,0.5648,0.56485,39200000.0
2009-04-29 06:09:00,0.56484,0.56492,0.56471,0.56471,28400000.0
2009-04-29 06:10:00,0.5651,0.56555,0.5651,0.5652,72200000.0
2009-04-29 06:11:00,0.5652,0.5653,0.5652,0.5653,28400000.0
2009-04-29 06:12:00,0.5653,0.5655,0.5652,0.56535,164000000.0
2009-04-29 06:13:00,0.5655,0.5657,0.5655,0.56565,41800000.0
2009-04-29 06:14:00,0.56585,0.56585,0.5658,0.5658,13000000.0
2009-04-29 06:15:00,0.56575,0.56605,0.56575,0.566,28800000.0
2009-04-29 06:16:00,0.566,0.566,0.5659,0.5659,38800000.0
2009-04-29 06:17:00,0.566,0.566,0.5659,0.5659,41200000.0
2009-04-29 06:18:00,0.5659,0.566,0.5659,0.566,48200000.0
2009-04-29 06:19:00,0.566,0.566,0.566,0.566,20000000.0
2009-04-29 06:20:00,0.566,0.5664,0.566,0.5664,32600000.0
2009-04-29 06:21:00,0.5662,0.5664,0.56585,0.56585,87800000.0
2009-04-29 06:22:00,0.56585,0.5663,0.56585,0.56595,200000000.0
2009-04-29 06:23:00,0.5661,0.5662,0.5661,0.5662,54000000.0
2009-04-29 06:24:00,0.5662,0.5663,0.5661,0.5661,72800000.0
2009-04-29 06:25:00,0.56615,0.56625,0.5661,0.5661,25800000.0
2009-04-29 06:26:00,0.56615,0.56615,0.56595,0.5661,42400000.0
2009-04-29 06:27:00,0.56605,0.5663,0.56605,0.5663,75800000.0
2009-04-29 06:28:00,0.56625,0.56625,0.56605,0.56605,51200000.0
2009-04-29 06:29:00,0.56605,0.56605,0.56605,0.56605,7200000.0
2009-04-29 06:30:00,0.56595,0.5662,0.56595,0.5661,157999998.0
2009-04-29 06:31:00,0.5661,0.56615,0.566,0.566,49200000.0
2009-04-29 06:32:00,0.566,0.56625,0.566,0.56605,74200000.0
2009-04-29 06:33:00,0.56597,0.56605,0.5658,0.5658,12000000.0
2009-04-29 06:34:00,0.5658,0.56596,0.56575,0.56595,13200000.0
2009-04-29 06:35:00,0.56605,0.56605,0.56605,0.56605,6000000.0
2009-04-29 06:36:00,0.56577,0.56607,0.56572,0.56596,40300000.0
2009-04-29 06:37:00,0.56625,0.5664,0.566,0.56605,256399999.0
2009-04-29 06:38:00,0.56615,0.56615,0.56605,0.56615,44200000.0
2009-04-29 06:39:00,0.5662,0.56625,0.5662,0.5662,17600000.0
2009-04-29 06:40:00,0.56615,0.56615,0.5661,0.5661,6600000.0
2009-04-29 06:41:00,0.5661,0.5662,0.56605,0.56605,45000000.0
2009-04-29 06:42:00,0.5658,0.5658,0.56575,0.56575,25200000.0
2009-04-29 06:43:00,0.56575,0.5658,0.5656,0.5658,65200000.0
2009-04-29 06:44:00,0.56575,0.56575,0.56535,0.56535,42200000.0
2009-04-29 06:45:00,0.5655,0.5656,0.5653,0.5654,77600000.0
2009-04-29 06:46:00,0.5653,0.5655,0.5652,0.5652,104000000.0
2009-04-29 06:47:00,0.5655,0.5655,0.56535,0.5654,43200000.0
2009-04-29 06:48:00,0.56535,0.5655,0.5653,0.56535,72800000.0
2009-04-29 06:49:00,0.5654,0.5656,0.5654,0.5654,45400000.0
2009-04-29 06:50:00,0.5654,0.56555,0.5652,0.5653,100800000.0
2009-04-29 06:51:00,0.5652,0.5654,0.565,0.56505,179400000.0
2009-04-29 06:52:00,0.5651,0.56535,0.565,0.56515,121800000.0
2009-04-29 06:53:00,0.56515,0.56515,0.56505,0.5651,24800000.0
2009-04-29 06:54:00,0.56505,0.5651,0.56505,0.5651,8200000.0
2009-04-29 06:55:00,0.5649,0.5652,0.5649,0.5652,40800000.0
2009-04-29 06:56:00,0.5652,0.5654,0.5652,0.5652,85800000.0
2009-04-29 06:57:00,0.56515,0.56535,0.56505,0.5652,72600000.0
2009-04-29 06:58:00,0.5652,0.5652,0.5652,0.5652,48400000.0
2009-04-29 06:59:00,0.5652,0.5652,0.5652,0.5652,2800000.0
2009-04-29 07:00:00,0.56535,0.56538,0.56457,0.56457,129800000.0
2009-04-29 07:01:00,0.5652,0.56555,0.5652,0.56555,14800000.0
2009-04-29 07:02:00,0.5655,0.5656,0.5655,0.5656,6800000.0
2009-04-29 07:03:00,0.5656,0.5656,0.5653,0.5655,65000000.0
2009-04-29 07:04:00,0.5655,0.56575,0.5654,0.5656,74000000.0
2009-04-29 07:05:00,0.5655,0.5656,0.56545,0.5655,31400000.0
2009-04-29 07:06:00,0.5655,0.5656,0.56545,0.5655,66000000.0
2009-04-29 07:07:00,0.56545,0.5655,0.5652,0.5652,173400000.0
2009-04-29 07:08:00,0.5652,0.5652,0.5652,0.5652,11000000.0
2009-04-29 07:09:00,0.5652,0.5652,0.5651,0.5652,59400000.0
2009-04-29 07:10:00,0.5652,0.5652,0.56515,0.56515,15400000.0
2009-04-29 07:11:00,0.5652,0.5653,0.5652,0.5653,66600000.0
2009-04-29 07:12:00,0.5654,0.56565,0.5654,0.56545,134600000.0
2009-04-29 07:13:00,0.5655,0.5655,0.5655,0.5655,14000000.0
2009-04-29 07:14:00,0.5655,0.5655,0.5655,0.5655,5000000.0
2009-04-29 07:15:00,0.56565,0.56565,0.56565,0.56565,4400000.0
2009-04-29 07:16:00,0.5656,0.5656,0.5656,0.5656,2200000.0
2009-04-29 07:17:00,0.5656,0.5656,0.5655,0.5655,26400000.0
2009-04-29 07:18:00,0.5656,0.5656,0.5656,0.5656,23200000.0
2009-04-29 07:19:00,0.5655,0.5655,0.5655,0.5655,20000000.0
2009-04-29 07:20:00,0.5656,0.5656,0.56555,0.56555,40800000.0
2009-04-29 07:21:00,0.56565,0.56565,0.5656,0.5656,13200000.0
2009-04-29 07:22:00,0.5658,0.566,0.5658,0.566,48600000.0
2009-04-29 07:23:00,0.566,0.5661,0.566,0.566,44000000.0
2009-04-29 07:24:00,0.5662,0.56645,0.5662,0.56625,58200000.0
2009-04-29 07:25:00,0.56625,0.5667,0.56625,0.5667,35400000.0
2009-04-29 07:26:00,0.5667,0.5673,0.5667,0.5673,135400000.0
2009-04-29 07:27:00,0.56725,0.56765,0.56685,0.56745,149000000.0
2009-04-29 07:28:00,0.5674,0.5674,0.567,0.56715,91800000.0
2009-04-29 07:29:00,0.56715,0.5672,0.5667,0.56675,65600000.0
2009-04-29 07:30:00,0.56695,0.56705,0.5666,0.56675,44400000.0
2009-04-29 07:31:00,0.56675,0.56735,0.56675,0.5673,195400000.0
2009-04-29 07:32:00,0.56725,0.56735,0.5671,0.5672,38400000.0
2009-04-29 07:33:00,0.56725,0.56725,0.5672,0.5672,9600000.0
2009-04-29 07:34:00,0.5672,0.56725,0.56685,0.56715,150200000.0
2009-04-29 07:35:00,0.56705,0.56715,0.56675,0.56695,116600000.0
2009-04-29 07:36:00,0.5668,0.5669,0.56675,0.56675,34600000.0
2009-04-29 07:37:00,0.5668,0.5668,0.5668,0.5668,25400000.0
2009-04-29 07:38:00,0.56675,0.5668,0.56675,0.5668,51000000.0
2009-04-29 07:39:00,0.5667,0.5667,0.56645,0.5666,63600000.0
2009-04-29 07:40:00,0.5665,0.56665,0.5665,0.56655,24600000.0
2009-04-29 07:41:00,0.56655,0.56665,0.56645,0.5665,94600000.0
2009-04-29 07:42:00,0.5665,0.56655,0.5665,0.56655,27600000.0
2009-04-29 07:43:00,0.5665,0.5665,0.5665,0.5665,22200000.0
2009-04-29 07:44:00,0.56645,0.56655,0.566,0.56655,50200000.0
2009-04-29 07:45:00,0.56655,0.56655,0.56645,0.5665,60000000.0
2009-04-29 07:46:00,0.5665,0.56655,0.56625,0.56655,30000000.0
2009-04-29 07:47:00,0.56655,0.5666,0.56655,0.56655,29600000.0
2009-04-29 07:48:00,0.56665,0.5672,0.56665,0.5669,130600000.0
2009-04-29 07:49:00,0.5669,0.5669,0.5668,0.56685,48600000.0
2009-04-29 07:50:00,0.5668,0.5669,0.5668,0.5669,18200000.0
2009-04-29 07:51:00,0.56685,0.56685,0.56675,0.56675,23800000.0
2009-04-29 07:52:00,0.56695,0.56705,0.5664,0.5665,170600000.0
2009-04-29 07:53:00,0.5665,0.5665,0.56645,0.56645,31600000.0
2009-04-29 07:54:00,0.5664,0.5665,0.5664,0.5665,7000000.0
2009-04-29 07:55:00,0.56665,0.56665,0.5663,0.56645,48800000.0
2009-04-29 07:56:00,0.5664,0.5664,0.5664,0.5664,9200000.0
2009-04-29 07:57:00,0.5664,0.5664,0.5664,0.5664,37200000.0
2009-04-29 07:58:00,0.56645,0.56655,0.56635,0.56635,74800000.0
2009-04-29 07:59:00,0.5663,0.5663,0.5661,0.5661,465800007.0
2009-04-29 08:00:00,0.5661,0.5663,0.5661,0.5662,75600000.0
2009-04-29 08:01:00,0.56625,0.5663,0.5662,0.56625,49200000.0
2009-04-29 08:02:00,0.5662,0.5669,0.5662,0.56655,92800000.0
2009-04-29 08:03:00,0.56655,0.56655,0.56655,0.56655,5200000.0
2009-04-29 08:04:00,0.5667,0.5668,0.56655,0.56655,65600000.0
2009-04-29 08:05:00,0.56665,0.56665,0.5665,0.5665,32400000.0
2009-04-29 08:06:00,0.5665,0.5665,0.5665,0.5665,11400000.0
2009-04-29 08:07:00,0.5665,0.5665,0.5665,0.5665,5400000.0
2009-04-29 08:08:00,0.56635,0.56638,0.56632,0.56632,41800000.0
2009-04-29 08:09:00,0.5665,0.5665,0.5665,0.5665,53000000.0
2009-04-29 08:10:00,0.56655,0.56665,0.56655,0.5666,120800000.0
2009-04-29 08:11:00,0.5666,0.56665,0.5662,0.56625,265599999.0
2009-04-29 08:12:00,0.56625,0.5664,0.5662,0.5664,94800000.0
2009-04-29 08:13:00,0.5664,0.5664,0.5664,0.5664,77600000.0
2009-04-29 08:14:00,0.5665,0.56655,0.5665,0.5665,10800000.0
2009-04-29 08:15:00,0.56655,0.56665,0.5664,0.56645,60600000.0
2009-04-29 08:16:00,0.56645,0.56645,0.5659,0.56625,58000000.0
2009-04-29 08:17:00,0.56625,0.5664,0.5662,0.5664,128600000.0
2009-04-29 08:18:00,0.5665,0.5666,0.5663,0.5664,48400000.0
2009-04-29 08:19:00,0.5664,0.5665,0.5664,0.5665,61600000.0
2009-04-29 08:20:00,0.5665,0.5668,0.5664,0.5668,12700000.0
2009-04-29 08:21:00,0.5668,0.5673,0.56675,0.56675,26200000.0
2009-04-29 08:22:00,0.56685,0.567,0.56685,0.567,8200000.0
2009-04-29 08:23:00,0.567,0.567,0.567,0.567,14600000.0
2009-04-29 08:24:00,0.567,0.567,0.567,0.567,7200000.0
2009-04-29 08:25:00,0.567,0.5671,0.5663,0.5667,158200001.0
2009-04-29 08:26:00,0.5667,0.5667,0.5666,0.5666,11400000.0
2009-04-29 08:27:00,0.56665,0.5668,0.56655,0.56655,112600000.0
2009-04-29 08:28:00,0.56655,0.5666,0.5663,0.5664,159600000.0
2009-04-29 08:29:00,0.5664,0.5665,0.5664,0.5665,73400000.0
2009-04-29 08:30:00,0.5665,0.5665,0.5663,0.56635,84400000.0
2009-04-29 08:31:00,0.56635,0.56635,0.5663,0.56635,49400000.0
2009-04-29 08:32:00,0.5663,0.5667,0.5663,0.56645,107800000.0
2009-04-29 08:33:00,0.5664,0.56645,0.56635,0.56645,123600000.0
2009-04-29 08:34:00,0.56645,0.56645,0.56635,0.56645,59200000.0
2009-04-29 08:35:00,0.5664,0.56645,0.5664,0.56645,2000000.0
2009-04-29 08:36:00,0.5666,0.5666,0.5664,0.5665,25600000.0
2009-04-29 08:37:00,0.5665,0.56655,0.56645,0.56655,93800000.0
2009-04-29 08:38:00,0.5665,0.56655,0.5665,0.56655,77400000.0
2009-04-29 08:39:00,0.56655,0.5669,0.56655,0.56685,54200000.0
2009-04-29 08:40:00,0.5669,0.5669,0.5668,0.5668,40800000.0
2009-04-29 08:41:00,0.56685,0.56695,0.5668,0.5669,160600000.0
2009-04-29 08:42:00,0.5669,0.567,0.56655,0.5667,29200000.0
2009-04-29 08:43:00,0.5667,0.5668,0.5664,0.5664,276200000.0
2009-04-29 08:44:00,0.5664,0.56675,0.56635,0.5665,309600000.0
2009-04-29 08:45:00,0.5665,0.5665,0.5665,0.5665,66800000.0
2009-04-29 08:46:00,0.5665,0.5665,0.5664,0.5664,21200000.0
2009-04-29 08:47:00,0.56655,0.56655,0.56625,0.5663,131400000.0
2009-04-29 08:48:00,0.5663,0.56645,0.5663,0.56645,98400000.0
2009-04-29 08:49:00,0.5664,0.5666,0.5664,0.5666,77400000.0
2009-04-29 08:50:00,0.56665,0.5668,0.56655,0.56665,113600000.0
2009-04-29 08:51:00,0.56665,0.5667,0.5665,0.5665,89400000.0
2009-04-29 08:52:00,0.5665,0.56665,0.56625,0.5663,158200000.0
2009-04-29 08:53:00,0.5663,0.5664,0.5662,0.5663,201200000.0
2009-04-29 08:54:00,0.5663,0.5665,0.56605,0.5663,139700000.0
2009-04-29 08:55:00,0.56625,0.5663,0.5662,0.5663,123000000.0
2009-04-29 08:56:00,0.56625,0.5663,0.56625,0.56625,63800000.0
2009-04-29 08:57:00,0.56625,0.5664,0.56625,0.5664,89600000.0
2009-04-29 08:58:00,0.5664,0.5666,0.5664,0.5664,55600000.0
2009-04-29 08:59:00,0.56635,0.5664,0.5663,0.5663,53000000.0
2009-04-29 09:00:00,0.5664,0.5665,0.56555,0.56555,378000000.0
2009-04-29 09:01:00,0.56555,0.56575,0.5654,0.56575,91800000.0
2009-04-29 09:02:00,0.56575,0.56585,0.5651,0.56535,209400000.0
2009-04-29 09:03:00,0.56535,0.566,0.56535,0.566,189800000.0
2009-04-29 09:04:00,0.56585,0.566,0.56565,0.56595,50000000.0
2009-04-29 09:05:00,0.56595,0.56595,0.56595,0.56595,5000000.0
2009-04-29 09:06:00,0.56595,0.56595,0.56595,0.56595,2000000.0
2009-04-29 09:07:00,0.5658,0.56595,0.5655,0.5657,107600000.0
2009-04-29 09:08:00,0.5657,0.56575,0.5656,0.5656,68800000.0
2009-04-29 09:09:00,0.5657,0.56595,0.5656,0.5656,82600000.0
2009-04-29 09:10:00,0.56565,0.5657,0.5656,0.5656,31200000.0
2009-04-29 09:11:00,0.56565,0.56585,0.5656,0.5656,101000000.0
2009-04-29 09:12:00,0.5656,0.56575,0.5656,0.56575,32400000.0
2009-04-29 09:13:00,0.56575,0.5659,0.56575,0.5658,66400000.0
2009-04-29 09:14:00,0.5658,0.5664,0.5658,0.5661,129400000.0
2009-04-29 09:15:00,0.5661,0.5665,0.5658,0.56605,74200000.0
2009-04-29 09:16:00,0.56605,0.5665,0.56585,0.5662,263000000.0
2009-04-29 09:17:00,0.5662,0.5663,0.56615,0.5662,28800000.0
2009-04-29 09:18:00,0.56625,0.5665,0.56625,0.5663,100600000.0
2009-04-29 09:19:00,0.56635,0.5665,0.5663,0.5663,67600000.0
2009-04-29 09:20:00,0.5663,0.5664,0.5663,0.5663,36200000.0
2009-04-29 09:21:00,0.5663,0.5664,0.5662,0.5664,53600000.0
2009-04-29 09:22:00,0.5664,0.5668,0.5664,0.5665,248400000.0
2009-04-29 09:23:00,0.56655,0.5666,0.566,0.566,91400000.0
2009-04-29 09:24:00,0.566,0.56635,0.56595,0.56635,122600000.0
2009-04-29 09:25:00,0.5664,0.5664,0.56625,0.5664,12400000.0
2009-04-29 09:26:00,0.5663,0.56635,0.5663,0.56635,6000000.0
2009-04-29 09:27:00,0.5664,0.5665,0.5664,0.5665,27800000.0
2009-04-29 09:28:00,0.5666,0.5667,0.5666,0.56665,7600000.0
2009-04-29 09:29:00,0.56665,0.56665,0.56665,0.56665,1000000.0
2009-04-29 09:30:00,0.56665,0.5668,0.56665,0.5668,10400000.0
2009-04-29 09:31:00,0.567,0.567,0.56695,0.56695,7000000.0
2009-04-29 09:32:00,0.56695,0.56715,0.56695,0.5671,58800000.0
2009-04-29 09:33:00,0.5671,0.56725,0.56675,0.567,70600000.0
2009-04-29 09:34:00,0.567,0.5671,0.5669,0.567,70800000.0
2009-04-29 09:35:00,0.5669,0.5669,0.5669,0.5669,14400000.0
2009-04-29 09:36:00,0.5669,0.567,0.5669,0.56695,23600000.0
2009-04-29 09:37:00,0.5671,0.5673,0.56695,0.56695,154000000.0
2009-04-29 09:38:00,0.56715,0.5672,0.56715,0.56715,88000000.0
2009-04-29 09:39:00,0.56705,0.5674,0.567,0.5673,420800000.0
2009-04-29 09:40:00,0.5673,0.56735,0.567,0.5672,183200000.0
2009-04-29 09:41:00,0.5671,0.5677,0.5671,0.5676,198000000.0
2009-04-29 09:42:00,0.5676,0.5676,0.5666,0.56665,146000000.0
2009-04-29 09:43:00,0.56665,0.56665,0.56665,0.56665,147800000.0
2009-04-29 09:44:00,0.56665,0.5668,0.56655,0.5667,68000000.0
2009-04-29 09:45:00,0.5668,0.56705,0.5668,0.56695,28400000.0
2009-04-29 09:46:00,0.56695,0.56695,0.56685,0.56685,85200000.0
2009-04-29 09:47:00,0.56695,0.56695,0.5669,0.5669,10800000.0
2009-04-29 09:48:00,0.567,0.567,0.56695,0.56695,40800000.0
2009-04-29 09:49:00,0.56695,0.56695,0.56665,0.5668,79800000.0
2009-04-29 09:50:00,0.56675,0.56685,0.56655,0.5667,69800000.0
2009-04-29 09:51:00,0.5666,0.5667,0.56655,0.5667,24800000.0
2009-04-29 09:52:00,0.56685,0.5671,0.56685,0.5669,133400000.0
2009-04-29 09:53:00,0.5669,0.567,0.56685,0.567,46200000.0
2009-04-29 09:54:00,0.5671,0.5671,0.5669,0.567,33600000.0
2009-04-29 09:55:00,0.567,0.567,0.56695,0.56695,9800000.0
2009-04-29 09:56:00,0.56695,0.567,0.56695,0.567,27000000.0
2009-04-29 09:57:00,0.56695,0.56695,0.56685,0.56685,48400000.0
2009-04-29 09:58:00,0.56685,0.5669,0.56685,0.56685,35000000.0
2009-04-29 09:59:00,0.56685,0.56695,0.56685,0.5669,26200000.0
2009-04-29 10:00:00,0.5669,0.56725,0.56685,0.56715,136400000.0
2009-04-29 10:01:00,0.56715,0.5674,0.5671,0.5672,191200000.0
2009-04-29 10:02:00,0.5672,0.5673,0.5671,0.5673,126600000.0
2009-04-29 10:03:00,0.5673,0.5677,0.5673,0.56755,145600000.0
2009-04-29 10:04:00,0.56755,0.56785,0.56755,0.5676,69800000.0
2009-04-29 10:05:00,0.56765,0.5678,0.56765,0.5678,87800000.0
2009-04-29 10:06:00,0.5678,0.5678,0.5678,0.5678,12000000.0
2009-04-29 10:07:00,0.5678,0.5678,0.5675,0.56765,32800000.0
2009-04-29 10:08:00,0.5677,0.5677,0.5676,0.5676,51400000.0
2009-04-29 10:09:00,0.5676,0.5677,0.5675,0.56755,54200000.0
2009-04-29 10:10:00,0.5676,0.5676,0.5676,0.5676,3200000.0
2009-04-29 10:11:00,0.56755,0.5676,0.56755,0.5676,12200000.0
2009-04-29 10:12:00,0.56755,0.5676,0.5675,0.5676,19200000.0
2009-04-29 10:13:00,0.5675,0.5677,0.56725,0.5676,74000000.0
2009-04-29 10:14:00,0.56765,0.5678,0.56765,0.5677,26800000.0
2009-04-29 10:15:00,0.5678,0.5678,0.5677,0.5677,61000000.0
2009-04-29 10:16:00,0.56775,0.5681,0.56775,0.5678,80800000.0
2009-04-29 10:17:00,0.56775,0.5678,0.5676,0.5678,27200000.0
2009-04-29 10:18:00,0.5678,0.5682,0.56745,0.56805,104600000.0
2009-04-29 10:19:00,0.56805,0.5681,0.56795,0.5681,123800000.0
2009-04-29 10:20:00,0.5681,0.5681,0.568,0.568,20600000.0
2009-04-29 10:21:00,0.5682,0.5687,0.5682,0.5686,153800000.0
2009-04-29 10:22:00,0.5686,0.5687,0.5685,0.5685,94200000.0
2009-04-29 10:23:00,0.5687,0.5687,0.5685,0.5685,30400000.0
2009-04-29 10:24:00,0.5685,0.5687,0.5685,0.56865,35800000.0
2009-04-29 10:25:00,0.5685,0.5686,0.5682,0.5686,171400001.0
2009-04-29 10:26:00,0.56845,0.5686,0.5684,0.56855,181800000.0
2009-04-29 10:27:00,0.5685,0.56855,0.56785,0.56825,163600000.0
2009-04-29 10:28:00,0.56785,0.56835,0.56775,0.5679,194200000.0
2009-04-29 10:29:00,0.5678,0.5678,0.5675,0.5677,150800000.0
2009-04-29 10:30:00,0.5676,0.5677,0.5672,0.5672,127000000.0
2009-04-29 10:31:00,0.5672,0.5672,0.5671,0.5671,43800000.0
2009-04-29 10:32:00,0.5671,0.5672,0.56705,0.5672,35200000.0
2009-04-29 10:33:00,0.5672,0.5672,0.567,0.5672,97400000.0
2009-04-29 10:34:00,0.5671,0.5674,0.56705,0.5672,49000001.0
2009-04-29 10:35:00,0.5672,0.5675,0.56715,0.5673,173600000.0
2009-04-29 10:36:00,0.56725,0.5676,0.5672,0.5675,102400000.0
2009-04-29 10:37:00,0.5675,0.5675,0.56745,0.5675,103600000.0
2009-04-29 10:38:00,0.5675,0.56755,0.5675,0.56755,50400000.0
2009-04-29 10:39:00,0.5676,0.5677,0.5675,0.56755,93600000.0
2009-04-29 10:40:00,0.56745,0.5675,0.5671,0.5671,50000000.0
2009-04-29 10:41:00,0.5673,0.5675,0.5671,0.5673,46200000.0
2009-04-29 10:42:00,0.5675,0.5675,0.5671,0.5673,37000000.0
2009-04-29 10:43:00,0.5675,0.5675,0.5673,0.5673,21400000.0
2009-04-29 10:44:00,0.5673,0.5679,0.5673,0.5678,106400000.0
2009-04-29 10:45:00,0.5678,0.5683,0.5678,0.568,151200000.0
2009-04-29 10:46:00,0.5681,0.5681,0.5679,0.568,59400000.0
2009-04-29 10:47:00,0.56805,0.5681,0.568,0.568,239200000.0
2009-04-29 10:48:00,0.568,0.568,0.5678,0.568,56400000.0
2009-04-29 10:49:00,0.568,0.5681,0.568,0.568,46000000.0
2009-04-29 10:50:00,0.568,0.5681,0.568,0.5681,48200000.0
2009-04-29 10:51:00,0.5681,0.5682,0.56805,0.5681,94600000.0
2009-04-29 10:52:00,0.5681,0.5681,0.56775,0.56785,123000000.0
2009-04-29 10:53:00,0.5678,0.5679,0.56775,0.56775,31600000.0
2009-04-29 10:54:00,0.56775,0.568,0.5677,0.5677,140800000.0
2009-04-29 10:55:00,0.5677,0.56835,0.5677,0.5681,192400000.0
2009-04-29 10:56:00,0.5681,0.5682,0.5679,0.56795,55000000.0
2009-04-29 10:57:00,0.568,0.5691,0.568,0.5688,181700000.0
2009-04-29 10:58:00,0.56895,0.56925,0.56885,0.5689,163400000.0
2009-04-29 10:59:00,0.5689,0.5689,0.5686,0.5689,69200000.0
2009-04-29 11:00:00,0.5689,0.569,0.5687,0.5689,22600000.0
2009-04-29 11:01:00,0.5689,0.5694,0.5689,0.5691,108800000.0
2009-04-29 11:02:00,0.56915,0.5694,0.56905,0.5694,122800000.0
2009-04-29 11:03:00,0.5693,0.5693,0.5693,0.5693,30200000.0
2009-04-29 11:04:00,0.5693,0.5693,0.5693,0.5693,23200000.0
2009-04-29 11:05:00,0.5693,0.5695,0.5693,0.5694,221000000.0
2009-04-29 11:06:00,0.5694,0.57,0.5694,0.56985,215400000.0
2009-04-29 11:07:00,0.5699,0.57,0.5696,0.5697,152800000.0
2009-04-29 11:08:00,0.5697,0.5698,0.5692,0.5692,218200000.0
2009-04-29 11:09:00,0.5692,0.5693,0.5686,0.5686,49000000.0
2009-04-29 11:10:00,0.5686,0.5688,0.5682,0.56865,90800000.0
2009-04-29 11:11:00,0.56865,0.5687,0.5685,0.5687,87600000.0
2009-04-29 11:12:00,0.5687,0.5687,0.5687,0.5687,11200000.0
2009-04-29 11:13:00,0.56865,0.569,0.56865,0.569,107000000.0
2009-04-29 11:14:00,0.569,0.5693,0.56895,0.56905,100300000.0
2009-04-29 11:15:00,0.56925,0.5697,0.56925,0.5696,103600000.0
2009-04-29 11:16:00,0.5697,0.5701,0.56955,0.5697,278200000.0
2009-04-29 11:17:00,0.5697,0.5699,0.56935,0.56945,182800000.0
2009-04-29 11:18:00,0.5697,0.5702,0.56925,0.5693,268600000.0
2009-04-29 11:19:00,0.5693,0.5693,0.56915,0.5692,51000000.0
2009-04-29 11:20:00,0.5692,0.5695,0.5692,0.56935,71400000.0
2009-04-29 11:21:00,0.5694,0.56965,0.5694,0.56965,20800000.0
2009-04-29 11:22:00,0.56965,0.56985,0.5689,0.5692,162600000.0
2009-04-29 11:23:00,0.5692,0.5692,0.56895,0.56905,27200000.0
2009-04-29 11:24:00,0.5693,0.5693,0.56915,0.56915,113600000.0
2009-04-29 11:25:00,0.5691,0.5692,0.5689,0.569,94000000.0
2009-04-29 11:26:00,0.5689,0.569,0.5689,0.569,11600000.0
2009-04-29 11:27:00,0.569,0.5692,0.5689,0.569,92200000.0
2009-04-29 11:28:00,0.5691,0.5691,0.5688,0.5689,52400000.0
2009-04-29 11:29:00,0.569,0.5696,0.569,0.56945,65800000.0
2009-04-29 11:30:00,0.5693,0.5694,0.569,0.569,135000000.0
2009-04-29 11:31:00,0.5691,0.5692,0.569,0.56905,102600000.0
2009-04-29 11:32:00,0.56905,0.5692,0.569,0.569,41800000.0
2009-04-29 11:33:00,0.56895,0.569,0.56895,0.569,80600000.0
2009-04-29 11:34:00,0.569,0.5691,0.56895,0.569,63400000.0
2009-04-29 11:35:00,0.56895,0.569,0.56895,0.569,39800000.0
2009-04-29 11:36:00,0.569,0.5694,0.569,0.5693,95200000.0
2009-04-29 11:37:00,0.5693,0.5698,0.56925,0.5698,54200000.0
2009-04-29 11:38:00,0.5697,0.5698,0.5696,0.5698,22400000.0
2009-04-29 11:39:00,0.5697,0.5698,0.56955,0.5698,109200000.0
2009-04-29 11:40:00,0.5698,0.5698,0.56965,0.5697,63400000.0
2009-04-29 11:41:00,0.5698,0.5698,0.5694,0.5694,87200000.0
2009-04-29 11:42:00,0.5695,0.5697,0.56935,0.56945,64200000.0
2009-04-29 11:43:00,0.56945,0.5702,0.56945,0.5702,100800000.0
2009-04-29 11:44:00,0.57025,0.57025,0.57005,0.5702,105600000.0
2009-04-29 11:45:00,0.5702,0.5702,0.57015,0.57015,18600000.0
2009-04-29 11:46:00,0.5702,0.57035,0.57015,0.5702,125800000.0
2009-04-29 11:47:00,0.5702,0.5702,0.5702,0.5702,34800000.0
2009-04-29 11:48:00,0.57025,0.5703,0.5702,0.5703,111800000.0
2009-04-29 11:49:00,0.5703,0.5715,0.5702,0.5712,219999999.0
2009-04-29 11:50:00,0.5713,0.5716,0.5712,0.5714,194600000.0
2009-04-29 11:51:00,0.5714,0.5719,0.5714,0.57155,128400000.0
2009-04-29 11:52:00,0.5716,0.5716,0.571,0.571,125000000.0
2009-04-29 11:53:00,0.571,0.57135,0.57085,0.57125,96600000.0
2009-04-29 11:54:00,0.5715,0.57155,0.57145,0.57145,106600000.0
2009-04-29 11:55:00,0.57119,0.57144,0.57111,0.57128,395400000.0
2009-04-29 11:56:00,0.57145,0.5715,0.5713,0.5714,163000000.0
2009-04-29 11:57:00,0.57145,0.57145,0.57125,0.57135,66600000.0
2009-04-29 11:58:00,0.57135,0.5716,0.5712,0.5713,68000000.0
2009-04-29 11:59:00,0.57135,0.57135,0.57065,0.57065,163800000.0
2009-04-29 12:00:00,0.5709,0.57115,0.5709,0.5711,62000000.0
2009-04-29 12:01:00,0.5711,0.5711,0.57065,0.57065,119200000.0
2009-04-29 12:02:00,0.57065,0.5707,0.57045,0.57045,135800000.0
2009-04-29 12:03:00,0.5704,0.5706,0.5704,0.5706,58000000.0
2009-04-29 12:04:00,0.5706,0.5707,0.5704,0.5706,145500000.0
2009-04-29 12:05:00,0.5706,0.571,0.5706,0.5707,38000000.0
2009-04-29 12:06:00,0.5706,0.5707,0.5704,0.5705,154600000.0
2009-04-29 12:07:00,0.5704,0.5704,0.5704,0.5704,21000000.0
2009-04-29 12:08:00,0.5705,0.5705,0.57025,0.57025,52400000.0
2009-04-29 12:09:00,0.57025,0.5703,0.5702,0.5702,11400000.0
2009-04-29 12:10:00,0.5702,0.5704,0.5702,0.5702,272600000.0
2009-04-29 12:11:00,0.5702,0.5702,0.5699,0.5701,80400000.0
2009-04-29 12:12:00,0.57,0.57,0.5699,0.5699,21400000.0
2009-04-29 12:13:00,0.57,0.57,0.56985,0.57,53600000.0
2009-04-29 12:14:00,0.57,0.57,0.5696,0.5697,224200000.0
2009-04-29 12:15:00,0.5696,0.5697,0.56935,0.5696,188200000.0
2009-04-29 12:16:00,0.56965,0.5697,0.56925,0.56945,52500000.0
2009-04-29 12:17:00,0.5695,0.5695,0.56925,0.5695,126600000.0
2009-04-29 12:18:00,0.5695,0.5697,0.5695,0.5697,65800000.0
2009-04-29 12:19:00,0.5697,0.57005,0.56955,0.57005,77600000.0
2009-04-29 12:20:00,0.57005,0.5701,0.5699,0.57,83000000.0
2009-04-29 12:21:00,0.57,0.57,0.5699,0.5699,19600000.0
2009-04-29 12:22:00,0.5703,0.5703,0.5699,0.57,19000000.0
2009-04-29 12:23:00,0.57015,0.5703,0.5701,0.5701,16000000.0
2009-04-29 12:24:00,0.5701,0.5703,0.5701,0.5702,36600000.0
2009-04-29 12:25:00,0.5701,0.5701,0.56995,0.56995,34200000.0
2009-04-29 12:26:00,0.57,0.5702,0.56985,0.5699,57600000.0
2009-04-29 12:27:00,0.5699,0.57,0.5699,0.57,13400000.0
2009-04-29 12:28:00,0.56995,0.57005,0.56995,0.57005,11000000.0
2009-04-29 12:29:00,0.57,0.57,0.56975,0.5698,75200000.0
2009-04-29 12:30:00,0.5698,0.5702,0.56975,0.57005,103000000.0
2009-04-29 12:31:00,0.57005,0.57005,0.56995,0.56995,26200000.0
2009-04-29 12:32:00,0.57,0.57,0.56995,0.56995,115000000.0
2009-04-29 12:33:00,0.57,0.57005,0.56995,0.56995,46000000.0
2009-04-29 12:34:00,0.56995,0.57035,0.5698,0.5703,191400000.0
2009-04-29 12:35:00,0.57035,0.5705,0.57035,0.5705,43400000.0
2009-04-29 12:36:00,0.5705,0.5705,0.56975,0.57,68600000.0
2009-04-29 12:37:00,0.57,0.57045,0.56975,0.56975,156400000.0
2009-04-29 12:38:00,0.56975,0.56985,0.5691,0.5694,343800000.0
2009-04-29 12:39:00,0.5693,0.5702,0.5693,0.5695,155800000.0
2009-04-29 12:40:00,0.5695,0.5695,0.5689,0.5689,382200000.0
2009-04-29 12:41:00,0.5689,0.5699,0.5689,0.5697,175400000.0
2009-04-29 12:42:00,0.5697,0.5703,0.5696,0.5702,137000000.0
2009-04-29 12:43:00,0.57015,0.5707,0.5701,0.5707,56200000.0
2009-04-29 12:44:00,0.57075,0.57075,0.5703,0.5704,75600000.0
2009-04-29 12:45:00,0.5704,0.57045,0.57025,0.5703,60000000.0
2009-04-29 12:46:00,0.5703,0.5703,0.57015,0.5702,126400000.0
2009-04-29 12:47:00,0.57,0.57005,0.57,0.57,16000000.0
2009-04-29 12:48:00,0.57,0.57,0.5698,0.56985,30800000.0
2009-04-29 12:49:00,0.5699,0.5704,0.5698,0.57035,76600000.0
2009-04-29 12:50:00,0.5704,0.57065,0.5704,0.57065,42200000.0
2009-04-29 12:51:00,0.57065,0.57075,0.57065,0.57075,50600000.0
2009-04-29 12:52:00,0.57075,0.571,0.57075,0.57095,45800000.0
2009-04-29 12:53:00,0.57095,0.571,0.5709,0.57095,30400000.0
2009-04-29 12:54:00,0.57095,0.57095,0.5707,0.57085,53600000.0
2009-04-29 12:55:00,0.57085,0.57085,0.57075,0.5708,23600000.0
2009-04-29 12:56:00,0.5708,0.5709,0.5707,0.57085,30000000.0
2009-04-29 12:57:00,0.57085,0.57085,0.5707,0.5707,93200000.0
2009-04-29 12:58:00,0.57075,0.57075,0.5707,0.5707,50800000.0
2009-04-29 12:59:00,0.5707,0.5707,0.5705,0.5705,13200000.0
2009-04-29 13:00:00,0.5705,0.5706,0.57045,0.5705,18400000.0
2009-04-29 13:01:00,0.57055,0.57055,0.57045,0.57045,7400000.0
2009-04-29 13:02:00,0.5706,0.57065,0.5703,0.57035,35800000.0
2009-04-29 13:03:00,0.57035,0.57035,0.57015,0.57015,35400000.0
2009-04-29 13:04:00,0.57015,0.5704,0.5696,0.5697,282800000.0
2009-04-29 13:05:00,0.5696,0.5697,0.5696,0.5697,52600000.0
2009-04-29 13:06:00,0.56975,0.56975,0.5697,0.56975,107400000.0
2009-04-29 13:07:00,0.56975,0.56975,0.5696,0.56965,82800000.0
2009-04-29 13:08:00,0.56965,0.57,0.56955,0.5696,161000000.0
2009-04-29 13:09:00,0.5696,0.56985,0.5696,0.5698,56200000.0
2009-04-29 13:10:00,0.5698,0.56985,0.56975,0.56985,15400000.0
2009-04-29 13:11:00,0.56985,0.57015,0.56965,0.5698,103600000.0
2009-04-29 13:12:00,0.56975,0.5698,0.56975,0.56975,8000000.0
2009-04-29 13:13:00,0.56975,0.56985,0.5697,0.5698,21000000.0
2009-04-29 13:14:00,0.56975,0.56985,0.5696,0.5698,46600000.0
2009-04-29 13:15:00,0.56985,0.57005,0.56975,0.5698,35800000.0
2009-04-29 13:16:00,0.5697,0.56975,0.5697,0.5697,12400000.0
2009-04-29 13:17:00,0.5698,0.5698,0.5697,0.56975,4000000.0
2009-04-29 13:18:00,0.5698,0.57055,0.56975,0.57045,351200000.0
2009-04-29 13:19:00,0.5704,0.57105,0.57015,0.57105,122000000.0
2009-04-29 13:20:00,0.571,0.571,0.56985,0.57025,188400000.0
2009-04-29 13:21:00,0.5703,0.5703,0.57015,0.57015,19200000.0
2009-04-29 13:22:00,0.57015,0.57025,0.5701,0.5702,29200000.0
2009-04-29 13:23:00,0.57015,0.5702,0.57015,0.5702,11000000.0
2009-04-29 13:24:00,0.5702,0.5706,0.57015,0.57015,68000000.0
2009-04-29 13:25:00,0.57045,0.57045,0.5702,0.57045,21000000.0
2009-04-29 13:26:00,0.5705,0.5705,0.5701,0.5703,59600000.0
2009-04-29 13:27:00,0.57025,0.5703,0.5701,0.57015,12000000.0
2009-04-29 13:28:00,0.5702,0.5702,0.5702,0.5702,4200000.0
2009-04-29 13:29:00,0.57015,0.57025,0.57015,0.57025,10000000.0
2009-04-29 13:30:00,0.57007,0.57036,0.56992,0.57001,23600000.0
2009-04-29 13:31:00,0.5703,0.57035,0.57025,0.57025,7000000.0
2009-04-29 13:32:00,0.5702,0.5702,0.5701,0.57015,15400000.0
2009-04-29 13:33:00,0.57015,0.57015,0.57015,0.57015,1000000.0
2009-04-29 13:34:00,0.57015,0.57015,0.56995,0.56995,24000000.0
2009-04-29 13:35:00,0.56995,0.5706,0.56995,0.5706,53400000.0
2009-04-29 13:36:00,0.57055,0.57055,0.57005,0.57015,91200000.0
2009-04-29 13:37:00,0.5702,0.5703,0.5701,0.5703,83600000.0
2009-04-29 13:38:00,0.5703,0.5703,0.5702,0.5702,25800000.0
2009-04-29 13:39:00,0.5703,0.5704,0.57025,0.57025,31000000.0
2009-04-29 13:40:00,0.5703,0.5703,0.57,0.57,115800000.0
2009-04-29 13:41:00,0.5699,0.5702,0.5698,0.56995,136799999.0
2009-04-29 13:42:00,0.5699,0.5704,0.5699,0.5703,213600000.0
2009-04-29 13:43:00,0.57025,0.57075,0.57015,0.57055,42600000.0
2009-04-29 13:44:00,0.57055,0.57065,0.57035,0.57065,49100000.0
2009-04-29 13:45:00,0.57065,0.57065,0.57055,0.57055,18600000.0
2009-04-29 13:46:00,0.5705,0.57055,0.57045,0.57045,7000000.0
2009-04-29 13:47:00,0.57045,0.57045,0.57045,0.57045,1000000.0
2009-04-29 13:48:00,0.5704,0.5704,0.57035,0.5704,8000000.0
2009-04-29 13:49:00,0.5704,0.5704,0.57035,0.57035,3000000.0
2009-04-29 13:50:00,0.5703,0.5703,0.5702,0.5702,9000000.0
2009-04-29 13:51:00,0.5702,0.5704,0.5702,0.5704,7400000.0
2009-04-29 13:52:00,0.5703,0.57045,0.57015,0.57035,48800000.0
2009-04-29 13:53:00,0.5704,0.57055,0.57015,0.5703,66400000.0
2009-04-29 13:54:00,0.5703,0.57045,0.5701,0.5703,100200000.0
2009-04-29 13:55:00,0.5702,0.5704,0.5701,0.5704,107600000.0
2009-04-29 13:56:00,0.5704,0.5705,0.57035,0.5705,63400000.0
2009-04-29 13:57:00,0.5705,0.5705,0.5703,0.5703,101400000.0
2009-04-29 13:58:00,0.5703,0.57065,0.5702,0.57045,195000000.0
2009-04-29 13:59:00,0.5704,0.57045,0.57015,0.5702,63400000.0
2009-04-29 14:00:00,0.5702,0.5703,0.5702,0.57025,28200000.0
2009-04-29 14:01:00,0.57025,0.5703,0.5699,0.5701,105200000.0
2009-04-29 14:02:00,0.5701,0.5701,0.56935,0.57,122000000.0
2009-04-29 14:03:00,0.57,0.57015,0.56955,0.5697,170800000.0
2009-04-29 14:04:00,0.5697,0.5702,0.56965,0.5698,95300000.0
2009-04-29 14:05:00,0.5698,0.5698,0.5698,0.5698,1000000.0
2009-04-29 14:06:00,0.56985,0.57015,0.56985,0.57015,49200000.0
2009-04-29 14:07:00,0.57015,0.57045,0.56985,0.56995,192200000.0
2009-04-29 14:08:00,0.56995,0.57045,0.56995,0.5704,67100000.0
2009-04-29 14:09:00,0.57035,0.57065,0.5703,0.5706,27800000.0
2009-04-29 14:10:00,0.57055,0.57075,0.5704,0.57055,51900000.0
2009-04-29 14:11:00,0.5706,0.5707,0.57055,0.5706,29500000.0
2009-04-29 14:12:00,0.57075,0.5708,0.5704,0.5707,62000000.0
2009-04-29 14:13:00,0.5706,0.5708,0.5706,0.57075,14800000.0
2009-04-29 14:14:00,0.57075,0.5711,0.5705,0.57105,71300000.0
2009-04-29 14:15:00,0.5711,0.5712,0.57055,0.57075,115800000.0
2009-04-29 14:16:00,0.57075,0.57105,0.5707,0.57085,126600000.0
2009-04-29 14:17:00,0.571,0.5712,0.571,0.5712,20000000.0
2009-04-29 14:18:00,0.5712,0.57125,0.57105,0.57115,25200000.0
2009-04-29 14:19:00,0.5711,0.5712,0.57065,0.57115,103800000.0
2009-04-29 14:20:00,0.571,0.571,0.57085,0.57095,89200000.0
2009-04-29 14:21:00,0.57095,0.57095,0.5708,0.5708,81200000.0
2009-04-29 14:22:00,0.5708,0.5712,0.5708,0.5711,34800000.0
2009-04-29 14:23:00,0.5711,0.5711,0.57105,0.57105,8000000.0
2009-04-29 14:24:00,0.57085,0.57105,0.57085,0.571,18000000.0
2009-04-29 14:25:00,0.5709,0.57105,0.5709,0.57105,14300000.0
2009-04-29 14:26:00,0.571,0.5711,0.57085,0.5709,73400000.0
2009-04-29 14:27:00,0.5709,0.5711,0.57085,0.57085,137000000.0
2009-04-29 14:28:00,0.5709,0.57115,0.57085,0.57095,81000000.0
2009-04-29 14:29:00,0.571,0.57105,0.57095,0.57095,109600000.0
2009-04-29 14:30:00,0.57095,0.57095,0.5692,0.57,216200000.0
2009-04-29 14:31:00,0.57005,0.57015,0.5691,0.5697,201400000.0
2009-04-29 14:32:00,0.5698,0.5698,0.5694,0.5696,193000000.0
2009-04-29 14:33:00,0.5698,0.5698,0.5696,0.5696,120200000.0
2009-04-29 14:34:00,0.5695,0.5695,0.56915,0.5695,102600000.0
2009-04-29 14:35:00,0.5695,0.5698,0.5694,0.5696,171000000.0
2009-04-29 14:36:00,0.5696,0.5697,0.5692,0.5693,251200000.0
2009-04-29 14:37:00,0.5693,0.5696,0.5693,0.5696,160600000.0
2009-04-29 14:38:00,0.5695,0.5695,0.5693,0.5694,167400000.0
2009-04-29 14:39:00,0.5695,0.56975,0.5694,0.5696,140000000.0
2009-04-29 14:40:00,0.5697,0.57015,0.5697,0.56975,155000000.0
2009-04-29 14:41:00,0.56975,0.5703,0.56975,0.56985,179800000.0
2009-04-29 14:42:00,0.57005,0.5703,0.56955,0.5696,130800000.0
2009-04-29 14:43:00,0.56965,0.5697,0.5695,0.56965,21600000.0
2009-04-29 14:44:00,0.56965,0.56965,0.56925,0.56945,52000000.0
2009-04-29 14:45:00,0.5694,0.5694,0.5689,0.5691,40400000.0
2009-04-29 14:46:00,0.5692,0.5692,0.569,0.56905,30600000.0
2009-04-29 14:47:00,0.5691,0.5692,0.56885,0.56915,87000000.0
2009-04-29 14:48:00,0.5691,0.5691,0.5689,0.569,37600000.0
2009-04-29 14:49:00,0.56895,0.56905,0.5689,0.569,101000000.0
2009-04-29 14:50:00,0.5689,0.569,0.56885,0.5689,96200000.0
2009-04-29 14:51:00,0.5689,0.56905,0.5689,0.569,30600000.0
2009-04-29 14:52:00,0.5692,0.56925,0.56915,0.5692,11200000.0
2009-04-29 14:53:00,0.5692,0.56925,0.5692,0.56925,8400000.0
2009-04-29 14:54:00,0.5693,0.5697,0.5693,0.5696,19000000.0
2009-04-29 14:55:00,0.5696,0.5696,0.56935,0.56945,65800000.0
2009-04-29 14:56:00,0.5695,0.5695,0.5692,0.5693,26200000.0
2009-04-29 14:57:00,0.5692,0.5692,0.5691,0.56915,61000000.0
2009-04-29 14:58:00,0.5691,0.56915,0.56885,0.56885,96400000.0
2009-04-29 14:59:00,0.56885,0.56905,0.5688,0.56905,20200000.0
2009-04-29 15:00:00,0.56905,0.56905,0.56895,0.56905,9200000.0
2009-04-29 15:01:00,0.56905,0.56905,0.56905,0.56905,5400000.0
2009-04-29 15:02:00,0.56905,0.56905,0.56905,0.56905,5000000.0
2009-04-29 15:03:00,0.569,0.569,0.56875,0.56885,114200000.0
2009-04-29 15:04:00,0.5689,0.5694,0.5689,0.56935,48800000.0
2009-04-29 15:05:00,0.56935,0.5694,0.56935,0.5694,34800000.0
2009-04-29 15:06:00,0.5694,0.5694,0.5692,0.56925,70000000.0
2009-04-29 15:07:00,0.56925,0.56925,0.56925,0.56925,13800000.0
2009-04-29 15:08:00,0.56925,0.56925,0.56915,0.56915,61800000.0
2009-04-29 15:09:00,0.569,0.56905,0.56885,0.56885,138600000.0
2009-04-29 15:10:00,0.56885,0.56885,0.56855,0.5686,69800000.0
2009-04-29 15:11:00,0.5686,0.5689,0.5686,0.5689,44600000.0
2009-04-29 15:12:00,0.5689,0.5694,0.5689,0.5693,76000000.0
2009-04-29 15:13:00,0.5693,0.56935,0.56915,0.5692,48600000.0
2009-04-29 15:14:00,0.5692,0.56935,0.5692,0.56935,31200000.0
2009-04-29 15:15:00,0.5694,0.5694,0.5687,0.5688,123200000.0
2009-04-29 15:16:00,0.56885,0.56915,0.5688,0.56915,31400000.0
2009-04-29 15:17:00,0.56915,0.5694,0.56915,0.5694,60600000.0
2009-04-29 15:18:00,0.56945,0.5695,0.5694,0.5695,64400000.0
2009-04-29 15:19:00,0.56955,0.56955,0.56935,0.56945,57200000.0
2009-04-29 15:20:00,0.5694,0.5694,0.56875,0.5688,55600000.0
2009-04-29 15:21:00,0.5688,0.56905,0.5688,0.569,97200000.0
2009-04-29 15:22:00,0.569,0.56925,0.569,0.56915,137600000.0
2009-04-29 15:23:00,0.5692,0.56945,0.5689,0.5691,97000000.0
2009-04-29 15:24:00,0.5691,0.56945,0.5691,0.56945,120600000.0
2009-04-29 15:25:00,0.56945,0.56945,0.56915,0.5692,43200000.0
2009-04-29 15:26:00,0.5692,0.5692,0.5692,0.5692,8800000.0
2009-04-29 15:27:00,0.56925,0.5693,0.5692,0.5693,52200000.0
2009-04-29 15:28:00,0.56908,0.56917,0.56892,0.56892,79000000.0
2009-04-29 15:29:00,0.5693,0.5694,0.5693,0.5694,33800000.0
2009-04-29 15:30:00,0.56935,0.56935,0.56905,0.5691,45800000.0
2009-04-29 15:31:00,0.56915,0.56955,0.5691,0.5695,37200000.0
2009-04-29 15:32:00,0.5695,0.5695,0.56925,0.5694,32200000.0
2009-04-29 15:33:00,0.5694,0.5694,0.56925,0.56925,21000000.0
2009-04-29 15:34:00,0.56925,0.56955,0.56915,0.56935,60800000.0
2009-04-29 15:35:00,0.56935,0.56935,0.56935,0.56935,12800000.0
2009-04-29 15:36:00,0.56935,0.56955,0.56935,0.56955,13800000.0
2009-04-29 15:37:00,0.5694,0.56975,0.56935,0.56965,160000000.0
2009-04-29 15:38:00,0.5697,0.5697,0.5693,0.5696,29600000.0
2009-04-29 15:39:00,0.56965,0.5698,0.56965,0.5698,23400000.0
2009-04-29 15:40:00,0.5698,0.57,0.5698,0.57,91800000.0
2009-04-29 15:41:00,0.57,0.57015,0.56985,0.56985,188400000.0
2009-04-29 15:42:00,0.5699,0.57,0.56985,0.56985,38800000.0
2009-04-29 15:43:00,0.5699,0.56995,0.5697,0.5698,85000000.0
2009-04-29 15:44:00,0.5698,0.5699,0.56965,0.5699,122800000.0
2009-04-29 15:45:00,0.56985,0.5702,0.56975,0.57005,79200000.0
2009-04-29 15:46:00,0.57005,0.5701,0.56985,0.56995,93000000.0
2009-04-29 15:47:00,0.5701,0.5702,0.56995,0.57,69000000.0
2009-04-29 15:48:00,0.57,0.57,0.5698,0.5699,176800000.0
2009-04-29 15:49:00,0.5699,0.56995,0.56965,0.56975,116200000.0
2009-04-29 15:50:00,0.56975,0.5701,0.5697,0.5699,144400000.0
2009-04-29 15:51:00,0.56985,0.5699,0.56955,0.56965,284000000.0
2009-04-29 15:52:00,0.56965,0.57045,0.56965,0.57025,114200000.0
2009-04-29 15:53:00,0.57025,0.57045,0.57025,0.5704,16800000.0
2009-04-29 15:54:00,0.5704,0.5706,0.5704,0.5705,44000000.0
2009-04-29 15:55:00,0.57055,0.5708,0.57055,0.5708,84800000.0
2009-04-29 15:56:00,0.5708,0.5708,0.57055,0.57075,76400000.0
2009-04-29 15:57:00,0.5707,0.57075,0.5707,0.5707,11800000.0
2009-04-29 15:58:00,0.5707,0.57125,0.5707,0.5711,63400000.0
2009-04-29 15:59:00,0.57105,0.5711,0.5708,0.57085,106200000.0
2009-04-29 16:00:00,0.57085,0.571,0.57045,0.57065,139800000.0
2009-04-29 16:01:00,0.57065,0.5707,0.57055,0.5706,43800000.0
2009-04-29 16:02:00,0.5706,0.5707,0.57045,0.57055,30600000.0
2009-04-29 16:03:00,0.5706,0.5706,0.56965,0.5698,339700000.0
2009-04-29 16:04:00,0.5697,0.5698,0.5694,0.5695,200000000.0
2009-04-29 16:05:00,0.5696,0.5696,0.56925,0.56925,104600000.0
2009-04-29 16:06:00,0.5693,0.56985,0.56925,0.56965,153400000.0
2009-04-29 16:07:00,0.56965,0.5699,0.56905,0.5696,128800000.0
2009-04-29 16:08:00,0.5695,0.5699,0.56915,0.5698,209600000.0
2009-04-29 16:09:00,0.5698,0.5698,0.5695,0.5696,110200000.0
2009-04-29 16:10:00,0.5696,0.5697,0.56915,0.5695,143000000.0
2009-04-29 16:11:00,0.56945,0.5695,0.56865,0.5695,120600000.0
2009-04-29 16:12:00,0.5694,0.5697,0.5691,0.56935,123799999.0
2009-04-29 16:13:00,0.5695,0.5697,0.5695,0.5696,176800000.0
2009-04-29 16:14:00,0.56955,0.5702,0.56955,0.56975,148400000.0
2009-04-29 16:15:00,0.57,0.5703,0.56965,0.56995,57800000.0
2009-04-29 16:16:00,0.56995,0.57,0.5699,0.57,14600000.0
2009-04-29 16:17:00,0.56995,0.57015,0.5698,0.57015,53400000.0
2009-04-29 16:18:00,0.57015,0.57025,0.56995,0.5702,82200000.0
2009-04-29 16:19:00,0.5702,0.5704,0.56975,0.57025,121000000.0
2009-04-29 16:20:00,0.5702,0.5707,0.5702,0.57055,170200000.0
2009-04-29 16:21:00,0.5705,0.57065,0.57005,0.5702,164800000.0
2009-04-29 16:22:00,0.5702,0.5703,0.5702,0.57025,22600000.0
2009-04-29 16:23:00,0.5701,0.57042,0.5701,0.57036,51800000.0
2009-04-29 16:24:00,0.57055,0.57095,0.5705,0.57075,135200000.0
2009-04-29 16:25:00,0.57075,0.5715,0.57075,0.5714,214600000.0
2009-04-29 16:26:00,0.5714,0.57215,0.5714,0.57215,181000000.0
2009-04-29 16:27:00,0.57215,0.5722,0.572,0.5721,204800000.0
2009-04-29 16:28:00,0.5721,0.5725,0.5721,0.57215,206200000.0
2009-04-29 16:29:00,0.57215,0.5722,0.5716,0.5722,97400000.0
2009-04-29 16:30:00,0.57215,0.5722,0.57205,0.5722,23800000.0
2009-04-29 16:31:00,0.5722,0.5726,0.5721,0.5722,151600000.0
2009-04-29 16:32:00,0.5722,0.5724,0.57205,0.57205,81200000.0
2009-04-29 16:33:00,0.57205,0.57205,0.57175,0.5719,34200000.0
2009-04-29 16:34:00,0.5719,0.57205,0.57185,0.57195,44200000.0
2009-04-29 16:35:00,0.572,0.57205,0.5716,0.5717,98200000.0
2009-04-29 16:36:00,0.5717,0.5719,0.57165,0.5718,171000000.0
2009-04-29 16:37:00,0.5718,0.572,0.5718,0.5719,306200000.0
2009-04-29 16:38:00,0.572,0.5723,0.572,0.5722,306000000.0
2009-04-29 16:39:00,0.5722,0.57245,0.57205,0.57215,165600000.0
2009-04-29 16:40:00,0.57215,0.57235,0.5721,0.57225,185200000.0
2009-04-29 16:41:00,0.57235,0.5728,0.57235,0.57265,124000000.0
2009-04-29 16:42:00,0.57255,0.57255,0.5724,0.5724,31800000.0
2009-04-29 16:43:00,0.57235,0.5726,0.57235,0.5725,119400000.0
2009-04-29 16:44:00,0.57245,0.5727,0.57245,0.57265,212400000.0
2009-04-29 16:45:00,0.57285,0.57285,0.57245,0.57255,158200000.0
2009-04-29 16:46:00,0.5725,0.5725,0.57235,0.57235,44400000.0
2009-04-29 16:47:00,0.57235,0.5725,0.5723,0.57245,76800000.0
2009-04-29 16:48:00,0.5724,0.5725,0.5724,0.5724,103400000.0
2009-04-29 16:49:00,0.5724,0.5726,0.57235,0.57255,91800000.0
2009-04-29 16:50:00,0.57255,0.57255,0.5725,0.57255,4000000.0
2009-04-29 16:51:00,0.57255,0.57255,0.57235,0.5724,44800000.0
2009-04-29 16:52:00,0.5724,0.5725,0.5722,0.5722,103600000.0
2009-04-29 16:53:00,0.5722,0.5723,0.57205,0.5722,230200000.0
2009-04-29 16:54:00,0.5721,0.57255,0.572,0.5724,166400000.0
2009-04-29 16:55:00,0.5723,0.57245,0.572,0.5723,309800000.0
2009-04-29 16:56:00,0.5724,0.57255,0.57225,0.57245,173600000.0
2009-04-29 16:57:00,0.5725,0.5726,0.57235,0.5725,93400000.0
2009-04-29 16:58:00,0.5725,0.5725,0.5719,0.5724,22800000.0
2009-04-29 16:59:00,0.5724,0.57315,0.5724,0.5731,178800000.0
2009-04-29 17:00:00,0.5731,0.5731,0.57255,0.5727,203400000.0
2009-04-29 17:01:00,0.5727,0.5729,0.5724,0.57255,174200000.0
2009-04-29 17:02:00,0.5726,0.5726,0.57255,0.57255,32000000.0
2009-04-29 17:03:00,0.57255,0.5729,0.5725,0.5727,142600000.0
2009-04-29 17:04:00,0.5727,0.5727,0.5725,0.57255,41400000.0
2009-04-29 17:05:00,0.5726,0.57265,0.57255,0.57255,36600000.0
2009-04-29 17:06:00,0.5725,0.5727,0.5725,0.57255,75800000.0
2009-04-29 17:07:00,0.5726,0.5726,0.5726,0.5726,18000000.0
2009-04-29 17:08:00,0.5726,0.5726,0.57245,0.57245,31000000.0
2009-04-29 17:09:00,0.57245,0.57245,0.57225,0.57225,66600000.0
2009-04-29 17:10:00,0.57225,0.57245,0.5722,0.5724,46400000.0
2009-04-29 17:11:00,0.57227,0.57237,0.57227,0.57232,90800000.0
2009-04-29 17:12:00,0.5723,0.5726,0.5723,0.5726,106200000.0
2009-04-29 17:13:00,0.5726,0.5727,0.57255,0.5727,70400000.0
2009-04-29 17:14:00,0.5727,0.5727,0.5724,0.57245,56600000.0
2009-04-29 17:15:00,0.5725,0.57265,0.5725,0.5726,86600000.0
2009-04-29 17:16:00,0.5726,0.57265,0.5726,0.5726,36000000.0
2009-04-29 17:17:00,0.5726,0.57275,0.5726,0.57275,113800000.0
2009-04-29 17:18:00,0.57275,0.5734,0.57265,0.5734,83400000.0
2009-04-29 17:19:00,0.5734,0.57405,0.5734,0.5736,62200000.0
2009-04-29 17:20:00,0.57355,0.57435,0.57355,0.5742,183000000.0
2009-04-29 17:21:00,0.5742,0.575,0.5742,0.57475,127200000.0
2009-04-29 17:22:00,0.5751,0.57585,0.5748,0.57545,264200000.0
2009-04-29 17:23:00,0.5755,0.5756,0.575,0.57535,141600000.0
2009-04-29 17:24:00,0.57535,0.57535,0.57465,0.57505,117300000.0
2009-04-29 17:25:00,0.575,0.57545,0.575,0.57535,84400000.0
2009-04-29 17:26:00,0.5754,0.5762,0.57525,0.57585,167600000.0
2009-04-29 17:27:00,0.5758,0.576,0.5758,0.57595,51800000.0
2009-04-29 17:28:00,0.5759,0.5761,0.5759,0.57605,68800000.0
2009-04-29 17:29:00,0.57605,0.57615,0.5759,0.57605,221800000.0
2009-04-29 17:30:00,0.5761,0.57645,0.57605,0.57625,142800000.0
2009-04-29 17:31:00,0.5762,0.57685,0.5762,0.57675,196000000.0
2009-04-29 17:32:00,0.5768,0.57765,0.5768,0.5776,214000000.0
2009-04-29 17:33:00,0.5776,0.5776,0.57695,0.5772,139200000.0
2009-04-29 17:34:00,0.5772,0.5772,0.5767,0.57695,120600000.0
2009-04-29 17:35:00,0.57695,0.57695,0.57655,0.5767,194000000.0
2009-04-29 17:36:00,0.5767,0.5767,0.5762,0.5762,117000000.0
2009-04-29 17:37:00,0.57625,0.57635,0.57605,0.5763,32400000.0
2009-04-29 17:38:00,0.57625,0.57635,0.57605,0.57615,57600000.0
2009-04-29 17:39:00,0.57615,0.57615,0.57555,0.5756,83200000.0
2009-04-29 17:40:00,0.5756,0.5761,0.5756,0.5758,130600000.0
2009-04-29 17:41:00,0.57575,0.57585,0.57575,0.57585,8000000.0
2009-04-29 17:42:00,0.57585,0.57585,0.57575,0.57575,17000000.0
2009-04-29 17:43:00,0.57575,0.57575,0.57575,0.57575,24000000.0
2009-04-29 17:44:00,0.57575,0.57575,0.57565,0.57565,77600000.0
2009-04-29 17:45:00,0.57565,0.57565,0.57565,0.57565,63200000.0
2009-04-29 17:46:00,0.57565,0.5761,0.57565,0.57575,68800000.0
2009-04-29 17:47:00,0.5759,0.57595,0.5759,0.57595,25600000.0
2009-04-29 17:48:00,0.5761,0.5762,0.5761,0.57615,63400000.0
2009-04-29 17:49:00,0.5763,0.5765,0.57615,0.5764,81200000.0
2009-04-29 17:50:00,0.5764,0.5765,0.5764,0.57645,158000000.0
2009-04-29 17:51:00,0.5764,0.5764,0.5763,0.5763,41400000.0
2009-04-29 17:52:00,0.5763,0.5766,0.57625,0.57625,69200000.0
2009-04-29 17:53:00,0.57625,0.57625,0.57625,0.57625,6600000.0
2009-04-29 17:54:00,0.57625,0.57625,0.57615,0.57615,181600000.0
2009-04-29 17:55:00,0.5762,0.5762,0.5761,0.5761,199800000.0
2009-04-29 17:56:00,0.5761,0.5763,0.57605,0.5761,298000000.0
2009-04-29 17:57:00,0.5761,0.5761,0.5755,0.5755,115400000.0
2009-04-29 17:58:00,0.5755,0.5756,0.5755,0.57555,149200000.0
2009-04-29 17:59:00,0.57555,0.57555,0.5753,0.5755,163200000.0
2009-04-29 18:00:00,0.5755,0.5759,0.5755,0.57575,115800000.0
2009-04-29 18:01:00,0.5758,0.5762,0.5758,0.57595,124000000.0
2009-04-29 18:02:00,0.57595,0.5762,0.57555,0.5758,97100000.0
2009-04-29 18:03:00,0.5758,0.5758,0.5757,0.57575,63000000.0
2009-04-29 18:04:00,0.5757,0.5757,0.5749,0.5755,133000000.0
2009-04-29 18:05:00,0.5755,0.5757,0.57535,0.5756,87600000.0
2009-04-29 18:06:00,0.5755,0.5759,0.5755,0.5759,20400000.0
2009-04-29 18:07:00,0.57545,0.57545,0.5752,0.5752,60600000.0
2009-04-29 18:08:00,0.5751,0.5753,0.5747,0.5749,128400000.0
2009-04-29 18:09:00,0.5749,0.575,0.5745,0.5745,207800000.0
2009-04-29 18:10:00,0.5744,0.57475,0.57425,0.57425,198200000.0
2009-04-29 18:11:00,0.5744,0.57555,0.5744,0.57465,121400000.0
2009-04-29 18:12:00,0.5746,0.5752,0.5746,0.5749,141200000.0
2009-04-29 18:13:00,0.5749,0.575,0.5749,0.5749,25800000.0
2009-04-29 18:14:00,0.57495,0.5751,0.57495,0.575,31000000.0
2009-04-29 18:15:00,0.575,0.5753,0.5749,0.5752,141200000.0
2009-04-29 18:16:00,0.5752,0.5754,0.57455,0.5751,321200000.0
2009-04-29 18:17:00,0.57515,0.5755,0.57475,0.5753,123400000.0
2009-04-29 18:18:00,0.5752,0.5755,0.5749,0.5752,136800000.0
2009-04-29 18:19:00,0.5752,0.57535,0.575,0.5751,47400000.0
2009-04-29 18:20:00,0.57508,0.57538,0.57492,0.57502,27000000.0
2009-04-29 18:21:00,0.5751,0.57515,0.5751,0.57515,7200000.0
2009-04-29 18:22:00,0.5751,0.5751,0.5751,0.5751,5200000.0
2009-04-29 18:23:00,0.5752,0.5753,0.5751,0.5752,85400000.0
2009-04-29 18:24:00,0.5754,0.5754,0.57515,0.57515,7400000.0
2009-04-29 18:25:00,0.57515,0.57515,0.57515,0.57515,8400000.0
2009-04-29 18:26:00,0.5751,0.5751,0.57485,0.57485,35200000.0
2009-04-29 18:27:00,0.57485,0.57515,0.5746,0.57515,35200000.0
2009-04-29 18:28:00,0.57515,0.57515,0.5749,0.5749,8400000.0
2009-04-29 18:29:00,0.5748,0.5749,0.57475,0.5749,9200000.0
2009-04-29 18:30:00,0.57485,0.57495,0.57475,0.57495,15600000.0
2009-04-29 18:31:00,0.57495,0.5756,0.57495,0.57545,47600000.0
2009-04-29 18:32:00,0.57545,0.5756,0.5747,0.5748,78400000.0
2009-04-29 18:33:00,0.57495,0.57535,0.57495,0.57535,9600000.0
2009-04-29 18:34:00,0.5754,0.5754,0.5754,0.5754,3200000.0
2009-04-29 18:35:00,0.57555,0.57595,0.5754,0.57595,61800000.0
2009-04-29 18:36:00,0.57595,0.5766,0.57575,0.5765,71800000.0
2009-04-29 18:37:00,0.57645,0.57675,0.5764,0.57655,51400000.0
2009-04-29 18:38:00,0.57655,0.57655,0.5764,0.5765,14000000.0
2009-04-29 18:39:00,0.57645,0.5765,0.5758,0.5758,34200000.0
2009-04-29 18:40:00,0.57585,0.5759,0.5756,0.5758,44000000.0
2009-04-29 18:41:00,0.5757,0.5758,0.5757,0.5758,53000000.0
2009-04-29 18:42:00,0.5757,0.5757,0.57565,0.57565,21600000.0
2009-04-29 18:43:00,0.57565,0.5759,0.5756,0.5757,76600000.0
2009-04-29 18:44:00,0.5758,0.5763,0.57575,0.57615,49000000.0
2009-04-29 18:45:00,0.5763,0.5763,0.57615,0.5763,15200000.0
2009-04-29 18:46:00,0.57635,0.5769,0.57635,0.5766,49200000.0
2009-04-29 18:47:00,0.5766,0.5766,0.5766,0.5766,23400000.0
2009-04-29 18:48:00,0.5766,0.5766,0.5766,0.5766,19000000.0
2009-04-29 18:49:00,0.5767,0.57705,0.5766,0.5769,18200000.0
2009-04-29 18:50:00,0.5771,0.5771,0.57695,0.5771,79600000.0
2009-04-29 18:51:00,0.5771,0.5771,0.57705,0.57705,4200000.0
2009-04-29 18:52:00,0.57683,0.57687,0.57666,0.57687,22400000.0
2009-04-29 18:53:00,0.57677,0.57685,0.5767,0.5767,24400000.0
2009-04-29 18:54:00,0.57675,0.57706,0.57675,0.57684,135000000.0
2009-04-29 18:55:00,0.5771,0.5771,0.57695,0.57695,9800000.0
2009-04-29 18:56:00,0.57705,0.57705,0.577,0.577,7000000.0
2009-04-29 18:57:00,0.577,0.577,0.5769,0.5769,56800000.0
2009-04-29 18:58:00,0.577,0.577,0.5766,0.57665,44400000.0
2009-04-29 18:59:00,0.5767,0.5767,0.5765,0.57655,29800000.0
2009-04-29 19:00:00,0.57665,0.57665,0.57635,0.5764,30400000.0
2009-04-29 19:01:00,0.57635,0.5766,0.5762,0.57635,42800000.0
2009-04-29 19:02:00,0.57635,0.57635,0.5762,0.57625,8200000.0
2009-04-29 19:03:00,0.57635,0.5764,0.5763,0.5763,10000000.0
2009-04-29 19:04:00,0.57645,0.57665,0.5763,0.57665,43000000.0
2009-04-29 19:05:00,0.5766,0.5766,0.5762,0.5762,5800000.0
2009-04-29 19:06:00,0.57635,0.5766,0.57635,0.5764,17600000.0
2009-04-29 19:07:00,0.5764,0.57665,0.5764,0.57665,33600000.0
2009-04-29 19:08:00,0.5766,0.5766,0.5764,0.57645,25000000.0
2009-04-29 19:09:00,0.57634,0.5764,0.57605,0.57612,143200000.0
2009-04-29 19:10:00,0.5765,0.577,0.5765,0.5765,57200000.0
2009-04-29 19:11:00,0.57645,0.5768,0.57645,0.5768,51000000.0
2009-04-29 19:12:00,0.5769,0.5769,0.57685,0.5769,13600000.0
2009-04-29 19:13:00,0.57658,0.57675,0.57634,0.57657,104400000.0
2009-04-29 19:14:00,0.577,0.577,0.5767,0.5769,30400000.0
2009-04-29 19:15:00,0.5769,0.5769,0.5769,0.5769,14800000.0
2009-04-29 19:16:00,0.57685,0.577,0.57685,0.57695,10800000.0
2009-04-29 19:17:00,0.577,0.577,0.5767,0.5769,60400000.0
2009-04-29 19:18:00,0.5769,0.5769,0.5766,0.57675,149000000.0
2009-04-29 19:19:00,0.5769,0.5769,0.57675,0.5768,13200000.0
2009-04-29 19:20:00,0.5768,0.57685,0.5768,0.57685,2400000.0
2009-04-29 19:21:00,0.57685,0.5769,0.5766,0.57665,30000000.0
2009-04-29 19:22:00,0.57685,0.57685,0.57665,0.57665,29000000.0
2009-04-29 19:23:00,0.57665,0.5768,0.57665,0.5768,30600000.0
2009-04-29 19:24:00,0.5767,0.577,0.5766,0.577,14000000.0
2009-04-29 19:25:00,0.577,0.577,0.5768,0.5768,4800000.0
2009-04-29 19:26:00,0.57638,0.57662,0.57631,0.57648,60200000.0
2009-04-29 19:27:00,0.57675,0.57685,0.57675,0.57685,2400000.0
2009-04-29 19:28:00,0.57685,0.57685,0.57685,0.57685,1200000.0
2009-04-29 19:29:00,0.57685,0.57685,0.57685,0.57685,1000000.0
2009-04-29 19:30:00,0.5768,0.5768,0.57675,0.57675,2000000.0
2009-04-29 19:31:00,0.5767,0.57685,0.5766,0.5766,29400000.0
2009-04-29 19:32:00,0.5767,0.5768,0.5766,0.5767,40400000.0
2009-04-29 19:33:00,0.5767,0.5767,0.57655,0.57655,3000000.0
2009-04-29 19:34:00,0.57655,0.57655,0.57655,0.57655,8400000.0
2009-04-29 19:35:00,0.57655,0.5766,0.57655,0.5766,6000000.0
2009-04-29 19:36:00,0.57655,0.5766,0.57655,0.5766,14600000.0
2009-04-29 19:37:00,0.57665,0.5768,0.57665,0.5768,11200000.0
2009-04-29 19:38:00,0.5768,0.5769,0.57645,0.57685,36600000.0
2009-04-29 19:39:00,0.57685,0.57685,0.5763,0.5763,83800000.0
2009-04-29 19:40:00,0.5763,0.57645,0.5763,0.5763,102600000.0
2009-04-29 19:41:00,0.5763,0.5763,0.5763,0.5763,12600000.0
2009-04-29 19:42:00,0.57627,0.57631,0.57584,0.57584,25800000.0
2009-04-29 19:43:00,0.5763,0.5763,0.5763,0.5763,19800000.0
2009-04-29 19:44:00,0.57603,0.57615,0.57601,0.57601,66600000.0
2009-04-29 19:45:00,0.5763,0.5763,0.5763,0.5763,42800000.0
2009-04-29 19:46:00,0.57591,0.57624,0.57571,0.57599,102200000.0
2009-04-29 19:47:00,0.57601,0.57619,0.57601,0.57605,50800000.0
2009-04-29 19:48:00,0.5764,0.5764,0.5763,0.5763,72400000.0
2009-04-29 19:49:00,0.5764,0.5764,0.57625,0.5763,92600000.0
2009-04-29 19:50:00,0.57618,0.57633,0.57593,0.57613,67200000.0
2009-04-29 19:51:00,0.5765,0.5765,0.57645,0.5765,17200000.0
2009-04-29 19:52:00,0.5765,0.5766,0.5765,0.5766,14600000.0
2009-04-29 19:53:00,0.57627,0.57649,0.57612,0.57632,46000000.0
2009-04-29 19:54:00,0.5766,0.57675,0.5766,0.5766,25600000.0
2009-04-29 19:55:00,0.5767,0.577,0.5767,0.57675,45200000.0
2009-04-29 19:56:00,0.57675,0.57715,0.57675,0.5769,10800000.0
2009-04-29 19:57:00,0.5768,0.5769,0.5768,0.5768,54000000.0
2009-04-29 19:58:00,0.57685,0.57685,0.5768,0.5768,2000000.0
2009-04-29 19:59:00,0.5768,0.5768,0.5768,0.5768,8000000.0
2009-04-29 20:00:00,0.57685,0.57695,0.57685,0.57695,6000000.0
2009-04-29 20:01:00,0.57665,0.57689,0.57664,0.5767,122400000.0
2009-04-29 20:02:00,0.57695,0.57695,0.5763,0.57645,171600000.0
2009-04-29 20:03:00,0.57645,0.57645,0.57575,0.57595,164800000.0
2009-04-29 20:04:00,0.5761,0.5762,0.5757,0.5759,26500000.0
2009-04-29 20:05:00,0.5761,0.5766,0.57605,0.5763,48000000.0
2009-04-29 20:06:00,0.5763,0.5763,0.5758,0.5762,115300000.0
2009-04-29 20:07:00,0.5762,0.5764,0.57595,0.5764,119600000.0
2009-04-29 20:08:00,0.5764,0.5764,0.57595,0.5761,75000000.0
2009-04-29 20:09:00,0.5761,0.5764,0.576,0.5763,70800000.0
2009-04-29 20:10:00,0.5762,0.5762,0.5762,0.5762,10200000.0
2009-04-29 20:11:00,0.5762,0.5762,0.5762,0.5762,3200000.0
2009-04-29 20:12:00,0.5762,0.5762,0.5761,0.5762,12800000.0
2009-04-29 20:13:00,0.576,0.5762,0.57595,0.576,11000000.0
2009-04-29 20:14:00,0.576,0.5763,0.5759,0.5763,35200000.0
2009-04-29 20:15:00,0.5763,0.5767,0.57595,0.57595,67200000.0
2009-04-29 20:16:00,0.57655,0.57655,0.576,0.5763,23800000.0
2009-04-29 20:17:00,0.5761,0.5767,0.57565,0.576,93800000.0
2009-04-29 20:18:00,0.576,0.5764,0.5759,0.57625,60800000.0
2009-04-29 20:19:00,0.57615,0.5762,0.57425,0.57505,108600000.0
2009-04-29 20:20:00,0.57505,0.5759,0.57505,0.5755,60400000.0
2009-04-29 20:21:00,0.5754,0.5755,0.5741,0.5741,240400000.0
2009-04-29 20:22:00,0.57415,0.57435,0.5739,0.5742,117000000.0
2009-04-29 20:23:00,0.5742,0.5744,0.57385,0.574,44600000.0
2009-04-29 20:24:00,0.5743,0.5746,0.57385,0.57385,66200000.0
2009-04-29 20:25:00,0.574,0.57435,0.5738,0.57435,69600000.0
2009-04-29 20:26:00,0.57435,0.5745,0.57365,0.5742,59200000.0
2009-04-29 20:27:00,0.57415,0.5745,0.574,0.5745,125400000.0
2009-04-29 20:28:00,0.5745,0.575,0.57435,0.57435,83800000.0
2009-04-29 20:29:00,0.574,0.5744,0.5737,0.5743,151000000.0
2009-04-29 20:30:00,0.5741,0.5744,0.57345,0.5744,83000000.0
2009-04-29 20:31:00,0.5744,0.5744,0.57265,0.5731,67000000.0
2009-04-29 20:32:00,0.5733,0.5739,0.57245,0.5731,120400000.0
2009-04-29 20:33:00,0.5731,0.5742,0.5731,0.57385,175400000.0
2009-04-29 20:34:00,0.5739,0.5746,0.5739,0.5744,164399999.0
2009-04-29 20:35:00,0.5744,0.5745,0.574,0.5743,215600000.0
2009-04-29 20:36:00,0.5743,0.5747,0.57425,0.57455,157000000.0
2009-04-29 20:37:00,0.57455,0.5754,0.5745,0.5752,67200000.0
2009-04-29 20:38:00,0.5751,0.5754,0.5747,0.5748,115400000.0
2009-04-29 20:39:00,0.5749,0.5749,0.5747,0.5747,102400000.0
2009-04-29 20:40:00,0.5747,0.57545,0.5747,0.57485,124600000.0
2009-04-29 20:41:00,0.5748,0.57525,0.5748,0.57525,46800000.0
2009-04-29 20:42:00,0.57525,0.5756,0.57495,0.57495,64200000.0
2009-04-29 20:43:00,0.5749,0.5749,0.5746,0.5746,35800000.0
2009-04-29 20:44:00,0.57465,0.5752,0.57465,0.5748,81000000.0
2009-04-29 20:45:00,0.5748,0.5748,0.5745,0.5746,146600000.0
2009-04-29 20:46:00,0.5746,0.5747,0.5746,0.5747,93800000.0
2009-04-29 20:47:00,0.5748,0.5755,0.5748,0.57535,151000000.0
2009-04-29 20:48:00,0.57545,0.57545,0.57475,0.57475,59400000.0
2009-04-29 20:49:00,0.5749,0.5753,0.5747,0.57505,78600000.0
2009-04-29 20:50:00,0.57505,0.57515,0.57505,0.5751,95600000.0
2009-04-29 20:51:00,0.5751,0.5752,0.575,0.5752,60200000.0
2009-04-29 20:52:00,0.57505,0.5752,0.57495,0.575,240800000.0
2009-04-29 20:53:00,0.575,0.57505,0.575,0.57505,90400000.0
2009-04-29 20:54:00,0.57505,0.57505,0.5744,0.5746,166600000.0
2009-04-29 20:55:00,0.5747,0.5747,0.574,0.5744,213200000.0
2009-04-29 20:56:00,0.57425,0.5745,0.57425,0.5745,40400000.0
2009-04-29 20:57:00,0.5745,0.5745,0.5743,0.5743,79600001.0
2009-04-29 20:58:00,0.5743,0.5745,0.57425,0.57435,106400000.0
2009-04-29 20:59:00,0.5744,0.57515,0.5744,0.57515,79000000.0
2009-04-29 21:00:00,0.57515,0.57515,0.57495,0.5751,14000000.0
2009-04-29 21:01:00,0.57505,0.57505,0.5748,0.5748,56800000.0
2009-04-29 21:02:00,0.5748,0.5748,0.574,0.5743,117600000.0
2009-04-29 21:03:00,0.5745,0.5746,0.5742,0.5743,54200000.0
2009-04-29 21:04:00,0.5744,0.5744,0.5744,0.5744,13600000.0
2009-04-29 21:05:00,0.5744,0.5744,0.57435,0.57435,14800000.0
2009-04-29 21:06:00,0.5744,0.57445,0.5744,0.5744,62000000.0
2009-04-29 21:07:00,0.5746,0.5746,0.5746,0.5746,3200000.0
2009-04-29 21:08:00,0.5747,0.5747,0.57425,0.5743,20000000.0
2009-04-29 21:09:00,0.5743,0.5745,0.5742,0.57425,133400000.0
2009-04-29 21:10:00,0.5743,0.5743,0.5741,0.5741,27000000.0
2009-04-29 21:11:00,0.57405,0.5744,0.57405,0.57405,98600000.0
2009-04-29 21:12:00,0.57405,0.5745,0.57405,0.5744,125000000.0
2009-04-29 21:13:00,0.5744,0.5745,0.5744,0.5744,80600000.0
2009-04-29 21:14:00,0.57435,0.5744,0.5743,0.5744,67200000.0
2009-04-29 21:15:00,0.57455,0.5747,0.57455,0.5747,29000000.0
2009-04-29 21:16:00,0.5747,0.5747,0.5738,0.5738,174800000.0
2009-04-29 21:17:00,0.5737,0.5737,0.5733,0.57345,126200000.0
2009-04-29 21:18:00,0.5734,0.5737,0.57335,0.5735,52600000.0
2009-04-29 21:19:00,0.57345,0.57345,0.5726,0.5728,88800000.0
2009-04-29 21:20:00,0.5728,0.5728,0.57195,0.57205,91800000.0
2009-04-29 21:21:00,0.57205,0.57285,0.57205,0.5728,79100000.0
2009-04-29 21:22:00,0.57265,0.5728,0.572,0.5721,124700000.0
2009-04-29 21:23:00,0.5722,0.5725,0.57155,0.5722,136800000.0
2009-04-29 21:24:00,0.5722,0.5723,0.5718,0.572,59600000.0
2009-04-29 21:25:00,0.572,0.57225,0.57125,0.57135,54800000.0
2009-04-29 21:26:00,0.57135,0.5721,0.57135,0.5715,112800000.0
2009-04-29 21:27:00,0.5715,0.5718,0.5715,0.5717,66800000.0
2009-04-29 21:28:00,0.5717,0.57175,0.5715,0.5717,76200000.0
2009-04-29 21:29:00,0.5717,0.572,0.5716,0.572,102000000.0
2009-04-29 21:30:00,0.5719,0.572,0.57185,0.57185,112400000.0
2009-04-29 21:31:00,0.5718,0.5718,0.57135,0.5715,62200000.0
2009-04-29 21:32:00,0.5716,0.5716,0.5714,0.5715,33600000.0
2009-04-29 21:33:00,0.5715,0.5718,0.5714,0.5715,58800000.0
2009-04-29 21:34:00,0.57135,0.5715,0.5713,0.5715,46000000.0
2009-04-29 21:35:00,0.5715,0.5715,0.5713,0.5715,13800000.0
2009-04-29 21:36:00,0.5715,0.5715,0.5715,0.5715,5200000.0
2009-04-29 21:37:00,0.5717,0.5717,0.5715,0.5717,15000000.0
2009-04-29 21:38:00,0.57155,0.5721,0.57155,0.572,39400000.0
2009-04-29 21:39:00,0.5721,0.5724,0.5721,0.5722,22200000.0
2009-04-29 21:40:00,0.57179,0.57227,0.5716,0.57194,62000000.0
2009-04-29 21:41:00,0.5724,0.5724,0.57115,0.5715,46000000.0
2009-04-29 21:42:00,0.5715,0.5715,0.57125,0.5715,63000000.0
2009-04-29 21:43:00,0.5717,0.5717,0.5714,0.5716,46800000.0
2009-04-29 21:44:00,0.5715,0.5718,0.5715,0.5718,28800000.0
2009-04-29 21:45:00,0.5714,0.5716,0.5714,0.5714,19600000.0
2009-04-29 21:46:00,0.5714,0.5714,0.5704,0.5705,61600000.0
2009-04-29 21:47:00,0.5705,0.57075,0.5705,0.5706,54400000.0
2009-04-29 21:48:00,0.5706,0.5706,0.5704,0.5705,52800000.0
2009-04-29 21:49:00,0.5704,0.5704,0.5704,0.5704,29800000.0
2009-04-29 21:50:00,0.5704,0.5706,0.5704,0.5706,22400000.0
2009-04-29 21:51:00,0.5706,0.5707,0.5705,0.5707,14000000.0
2009-04-29 21:52:00,0.5706,0.5719,0.5706,0.5715,64600000.0
2009-04-29 21:53:00,0.5716,0.5716,0.5711,0.5712,70400000.0
2009-04-29 21:54:00,0.5712,0.5712,0.5712,0.5712,12800000.0
2009-04-29 21:55:00,0.57097,0.571,0.57087,0.57098,41000000.0
2009-04-29 21:56:00,0.57125,0.5715,0.57125,0.5715,52200000.0
2009-04-29 21:57:00,0.57117,0.57128,0.57108,0.57108,105600000.0
2009-04-29 21:58:00,0.5714,0.5714,0.5714,0.5714,3200000.0
2009-04-29 21:59:00,0.57125,0.5714,0.57125,0.5713,11000000.0
2009-04-29 22:00:00,0.5714,0.5714,0.57125,0.57125,20000000.0
2009-04-29 22:01:00,0.57125,0.57125,0.57125,0.57125,9200000.0
2009-04-29 22:02:00,0.57117,0.57136,0.57107,0.57117,91200000.0
2009-04-29 22:03:00,0.57127,0.57141,0.57124,0.57131,134800000.0
2009-04-29 22:04:00,0.57115,0.57132,0.5711,0.57127,28200000.0
2009-04-29 22:05:00,0.5715,0.5715,0.5715,0.5715,2000000.0
2009-04-29 22:06:00,0.57155,0.5718,0.57155,0.5718,5000000.0
2009-04-29 22:07:00,0.57138,0.57169,0.57128,0.57168,62400000.0
2009-04-29 22:08:00,0.5718,0.5718,0.5718,0.5718,1000000.0
2009-04-29 22:09:00,0.57174,0.57175,0.57157,0.57172,34400000.0
2009-04-29 22:10:00,0.5718,0.57205,0.57165,0.57205,14400000.0
2009-04-29 22:11:00,0.572,0.57205,0.572,0.57205,23800000.0
2009-04-29 22:12:00,0.57205,0.57205,0.5718,0.57185,22000000.0
2009-04-29 22:13:00,0.57185,0.57185,0.57105,0.57155,40800000.0
2009-04-29 22:14:00,0.5717,0.5717,0.5717,0.5717,1000000.0
2009-04-29 22:15:00,0.57165,0.57174,0.57151,0.57155,88400000.0
2009-04-29 22:16:00,0.57152,0.57158,0.57137,0.57151,34000000.0
2009-04-29 22:17:00,0.57175,0.57175,0.5717,0.5717,4000000.0
2009-04-29 22:18:00,0.5717,0.5717,0.57155,0.57155,3000000.0
2009-04-29 22:19:00,0.57145,0.57147,0.57118,0.57129,17600000.0
2009-04-29 22:20:00,0.57138,0.57179,0.57128,0.57142,43200000.0
2009-04-29 22:21:00,0.5715,0.5715,0.5711,0.5711,23600000.0
2009-04-29 22:22:00,0.5711,0.5715,0.5711,0.5714,26800000.0
2009-04-29 22:23:00,0.5713,0.5714,0.57115,0.57125,16200000.0
2009-04-29 22:24:00,0.57135,0.57155,0.57135,0.57155,17600000.0
2009-04-29 22:25:00,0.5716,0.5716,0.5715,0.57155,13200000.0
2009-04-29 22:26:00,0.5716,0.5716,0.57155,0.57155,4000000.0
2009-04-29 22:27:00,0.5716,0.5716,0.5715,0.5715,21600000.0
2009-04-29 22:28:00,0.5716,0.5716,0.5715,0.5716,9200000.0
2009-04-29 22:29:00,0.5712,0.57153,0.5712,0.57139,23200000.0
2009-04-29 22:30:00,0.57128,0.57164,0.57124,0.57144,69800000.0
2009-04-29 22:31:00,0.57155,0.57155,0.5715,0.5715,10400000.0
2009-04-29 22:32:00,0.5715,0.5718,0.5715,0.5718,15800000.0
2009-04-29 22:33:00,0.5715,0.57175,0.5714,0.5715,91200000.0
2009-04-29 22:34:00,0.57145,0.57145,0.57145,0.57145,3200000.0
2009-04-29 22:35:00,0.57145,0.5718,0.57145,0.5718,17400000.0
2009-04-29 22:36:00,0.5719,0.5728,0.57165,0.57215,59800000.0
2009-04-29 22:37:00,0.57215,0.57245,0.57215,0.57245,20200000.0
2009-04-29 22:38:00,0.5725,0.57335,0.5724,0.5729,81800000.0
2009-04-29 22:39:00,0.57295,0.573,0.57295,0.573,3000000.0
2009-04-29 22:40:00,0.57295,0.5734,0.5729,0.573,54200000.0
2009-04-29 22:41:00,0.573,0.5731,0.5729,0.57305,36000000.0
2009-04-29 22:42:00,0.57305,0.57305,0.57285,0.57285,9200000.0
2009-04-29 22:43:00,0.5729,0.5729,0.57285,0.57285,2000000.0
2009-04-29 22:44:00,0.57285,0.57285,0.57275,0.57275,4000000.0
2009-04-29 22:45:00,0.57275,0.5729,0.5724,0.57255,27600000.0
2009-04-29 22:46:00,0.5725,0.5728,0.5725,0.57265,10000000.0
2009-04-29 22:47:00,0.5727,0.57335,0.5727,0.5731,26000000.0
2009-04-29 22:48:00,0.57305,0.57345,0.57265,0.57265,79000000.0
2009-04-29 22:49:00,0.57249,0.57252,0.57209,0.5722,52000000.0
2009-04-29 22:50:00,0.5728,0.5728,0.5728,0.5728,3600000.0
2009-04-29 22:51:00,0.57285,0.57285,0.57285,0.57285,2000000.0
2009-04-29 22:52:00,0.57261,0.57264,0.57249,0.57253,19000000.0
2009-04-29 22:53:00,0.57257,0.57267,0.57245,0.57252,98400000.0
2009-04-29 22:54:00,0.57295,0.573,0.5728,0.573,16000000.0
2009-04-29 22:55:00,0.57305,0.5732,0.57295,0.5731,20000000.0
2009-04-29 22:56:00,0.57315,0.57315,0.57315,0.57315,1000000.0
2009-04-29 22:57:00,0.5731,0.57335,0.5731,0.5732,73600000.0
2009-04-29 22:58:00,0.5731,0.57355,0.5727,0.5732,91600000.0
2009-04-29 22:59:00,0.57315,0.57315,0.57195,0.57195,38800000.0
2009-04-29 23:00:00,0.5721,0.5721,0.57195,0.57195,3200000.0
2009-04-29 23:01:00,0.57233,0.57233,0.56493,0.56493,21000000.0
2009-04-29 23:02:00,0.56503,0.56568,0.56503,0.56568,2400000.0
2009-04-29 23:03:00,0.56628,0.56865,0.5652,0.5671,24800000.0
2009-04-29 23:04:00,0.5669,0.5669,0.56655,0.5666,13200000.0
2009-04-29 23:05:00,0.5669,0.56705,0.56585,0.5662,112600000.0
2009-04-29 23:06:00,0.5662,0.5663,0.56545,0.5655,70800000.0
2009-04-29 23:07:00,0.56555,0.5659,0.56555,0.56565,99000000.0
2009-04-29 23:08:00,0.56565,0.5657,0.56485,0.5651,232200000.0
2009-04-29 23:09:00,0.5651,0.56585,0.565,0.56565,81400000.0
2009-04-29 23:10:00,0.56555,0.56555,0.56555,0.56555,1200000.0
2009-04-29 23:11:00,0.56555,0.56555,0.5653,0.5653,46400000.0
2009-04-29 23:12:00,0.5654,0.56545,0.5647,0.5649,118400000.0
2009-04-29 23:13:00,0.5647,0.5658,0.5647,0.5658,40400000.0
2009-04-29 23:14:00,0.5658,0.56585,0.56565,0.56575,7600000.0
2009-04-29 23:15:00,0.5658,0.56605,0.5657,0.56605,26000000.0
2009-04-29 23:16:00,0.56595,0.5665,0.56595,0.56635,25400000.0
2009-04-29 23:17:00,0.56655,0.5666,0.56655,0.5666,2000000.0
2009-04-29 23:18:00,0.5666,0.5666,0.56595,0.56595,4000000.0
2009-04-29 23:19:00,0.566,0.566,0.56525,0.56535,71400000.0
2009-04-29 23:20:00,0.56525,0.5654,0.56475,0.5654,27300000.0
2009-04-29 23:21:00,0.5655,0.5657,0.56525,0.56525,74000000.0
2009-04-29 23:22:00,0.56535,0.5654,0.56535,0.5654,23800000.0
2009-04-29 23:23:00,0.56545,0.56545,0.56525,0.56525,62000000.0
2009-04-29 23:24:00,0.56535,0.56545,0.56535,0.56535,27000000.0
2009-04-29 23:25:00,0.5653,0.56615,0.5653,0.56615,81800000.0
2009-04-29 23:26:00,0.56615,0.56665,0.56605,0.5666,113400000.0
2009-04-29 23:27:00,0.56665,0.56695,0.56655,0.56655,146000000.0
2009-04-29 23:28:00,0.56655,0.56655,0.5661,0.5661,98000000.0
2009-04-29 23:29:00,0.56615,0.56625,0.56615,0.5662,26400000.0
2009-04-29 23:30:00,0.5662,0.5662,0.56615,0.56615,10600000.0
2009-04-29 23:31:00,0.56615,0.5662,0.5661,0.5662,37200000.0
2009-04-29 23:32:00,0.5662,0.5664,0.56615,0.56635,54000000.0
2009-04-29 23:33:00,0.56635,0.56645,0.5662,0.5663,66400000.0
2009-04-29 23:34:00,0.5663,0.5663,0.56615,0.5662,29600000.0
2009-04-29 23:35:00,0.5661,0.5661,0.5659,0.56595,31400000.0
2009-04-29 23:36:00,0.5659,0.56655,0.5656,0.5659,85200000.0
2009-04-29 23:37:00,0.56585,0.56585,0.56535,0.56545,28600000.0
2009-04-29 23:38:00,0.5654,0.5657,0.56535,0.5657,31200000.0
2009-04-29 23:39:00,0.5656,0.5656,0.5651,0.5651,5600000.0
2009-04-29 23:40:00,0.56525,0.56525,0.565,0.56505,46200000.0
2009-04-29 23:41:00,0.565,0.56505,0.5646,0.56465,94600000.0
2009-04-29 23:42:00,0.5646,0.56465,0.5644,0.5645,81799998.0
2009-04-29 23:43:00,0.5645,0.56455,0.5642,0.5642,25200000.0
2009-04-29 23:44:00,0.5642,0.5642,0.56415,0.5642,20600000.0
2009-04-29 23:45:00,0.56425,0.56445,0.56425,0.56445,9600000.0
2009-04-29 23:46:00,0.5644,0.56445,0.5643,0.56445,23000000.0
2009-04-29 23:47:00,0.56445,0.56545,0.56445,0.56475,89800000.0
2009-04-29 23:48:00,0.56475,0.56475,0.5643,0.56445,200000000.0
2009-04-29 23:49:00,0.56445,0.56445,0.56415,0.56415,58400000.0
2009-04-29 23:50:00,0.5642,0.5642,0.56375,0.56375,75200000.0
2009-04-29 23:51:00,0.56375,0.5641,0.5636,0.5641,119800000.0
2009-04-29 23:52:00,0.5641,0.5641,0.5636,0.56375,132000000.0
2009-04-29 23:53:00,0.56385,0.56385,0.5638,0.5638,30400000.0
2009-04-29 23:54:00,0.5637,0.5639,0.5637,0.5638,84600000.0
2009-04-29 23:55:00,0.5638,0.5638,0.56365,0.5637,62200000.0
2009-04-29 23:56:00,0.5637,0.5637,0.5636,0.56365,22600000.0
2009-04-29 23:57:00,0.56365,0.56365,0.5636,0.5636,15400000.0
2009-04-29 23:58:00,0.5637,0.56385,0.5636,0.56385,26600000.0
2009-04-29 23:59:00,0.56375,0.56405,0.5637,0.56405,28200000.0
2009-04-30 00:00:00,0.56405,0.56405,0.5638,0.5639,69400000.0
2009-04-30 00:01:00,0.5639,0.5641,0.5637,0.5638,88000000.0
2009-04-30 00:02:00,0.5638,0.56385,0.5637,0.56385,101000000.0
2009-04-30 00:03:00,0.56385,0.56385,0.5636,0.56385,174400002.0
2009-04-30 00:04:00,0.5638,0.5642,0.5638,0.56415,88200000.0
2009-04-30 00:05:00,0.56415,0.56415,0.5638,0.56415,281200004.0
2009-04-30 00:06:00,0.56415,0.5643,0.56415,0.5643,59800000.0
2009-04-30 00:07:00,0.5642,0.5643,0.56415,0.5643,168600000.0
2009-04-30 00:08:00,0.5643,0.56455,0.5642,0.56455,136000000.0
2009-04-30 00:09:00,0.56445,0.56465,0.5642,0.5642,93800000.0
2009-04-30 00:10:00,0.5642,0.5643,0.5642,0.5642,32200000.0
2009-04-30 00:11:00,0.56415,0.56425,0.564,0.5641,35600000.0
2009-04-30 00:12:00,0.5641,0.56425,0.5641,0.5641,14400000.0
2009-04-30 00:13:00,0.5641,0.5641,0.5637,0.56385,143200000.0
2009-04-30 00:14:00,0.56385,0.56385,0.56365,0.5637,235600000.0
2009-04-30 00:15:00,0.5637,0.56375,0.56365,0.56365,70800000.0
2009-04-30 00:16:00,0.5637,0.56375,0.5637,0.56375,58200000.0
2009-04-30 00:17:00,0.56375,0.56385,0.5637,0.56385,75400000.0
2009-04-30 00:18:00,0.56375,0.5638,0.56375,0.5638,41600000.0
2009-04-30 00:19:00,0.5637,0.56375,0.56365,0.56365,77600000.0
2009-04-30 00:20:00,0.56365,0.56385,0.56365,0.56385,24000000.0
2009-04-30 00:21:00,0.56345,0.56346,0.56332,0.56338,38800000.0
2009-04-30 00:22:00,0.56337,0.56369,0.56337,0.5636,27200000.0
2009-04-30 00:23:00,0.56385,0.56385,0.56385,0.56385,4400000.0
2009-04-30 00:24:00,0.56385,0.56385,0.56365,0.56365,88400000.0
2009-04-30 00:25:00,0.5637,0.56375,0.56365,0.5637,50400000.0
2009-04-30 00:26:00,0.5638,0.56385,0.5638,0.56385,42600000.0
2009-04-30 00:27:00,0.56385,0.5641,0.56375,0.5638,90400000.0
2009-04-30 00:28:00,0.5638,0.5641,0.5636,0.5637,241800000.0
2009-04-30 00:29:00,0.56365,0.5637,0.5632,0.56365,241400000.0
2009-04-30 00:30:00,0.56365,0.56375,0.5635,0.56355,89400000.0
2009-04-30 00:31:00,0.56355,0.56355,0.56335,0.56335,105399998.0
2009-04-30 00:32:00,0.56345,0.5635,0.56325,0.5634,241199998.0
2009-04-30 00:33:00,0.56345,0.56355,0.56345,0.56355,17600000.0
2009-04-30 00:34:00,0.5632,0.56355,0.56315,0.56355,85800000.0
2009-04-30 00:35:00,0.5635,0.5635,0.56345,0.56345,17600000.0
2009-04-30 00:36:00,0.56325,0.5633,0.56315,0.5633,207200001.0
2009-04-30 00:37:00,0.5635,0.56355,0.5632,0.5635,334200000.0
2009-04-30 00:38:00,0.56355,0.5637,0.56335,0.5634,64800000.0
2009-04-30 00:39:00,0.56345,0.56345,0.56345,0.56345,10800000.0
2009-04-30 00:40:00,0.56345,0.5635,0.56345,0.5635,25000000.0
2009-04-30 00:41:00,0.56355,0.5636,0.56345,0.56355,159200001.0
2009-04-30 00:42:00,0.5636,0.56415,0.56355,0.56415,140800000.0
2009-04-30 00:43:00,0.56415,0.5642,0.56395,0.56395,101600000.0
2009-04-30 00:44:00,0.564,0.56435,0.564,0.56425,119800000.0
2009-04-30 00:45:00,0.56425,0.56455,0.564,0.564,241600000.0
2009-04-30 00:46:00,0.564,0.564,0.564,0.564,21600000.0
2009-04-30 00:47:00,0.5639,0.56444,0.56384,0.56396,93600000.0
2009-04-30 00:48:00,0.56415,0.56415,0.5641,0.5641,15200000.0
2009-04-30 00:49:00,0.5642,0.56425,0.564,0.564,205000000.0
2009-04-30 00:50:00,0.564,0.56405,0.564,0.564,36200000.0
2009-04-30 00:51:00,0.5642,0.56425,0.56395,0.56395,205400000.0
2009-04-30 00:52:00,0.5641,0.5641,0.564,0.56405,94600000.0
2009-04-30 00:53:00,0.56405,0.56405,0.564,0.564,224799999.0
2009-04-30 00:54:00,0.56405,0.56405,0.5639,0.564,203600000.0
2009-04-30 00:55:00,0.564,0.5641,0.56395,0.56395,214400000.0
2009-04-30 00:56:00,0.56395,0.56415,0.5639,0.564,364800001.0
2009-04-30 00:57:00,0.564,0.56415,0.564,0.56415,42000000.0
2009-04-30 00:58:00,0.5643,0.5643,0.56405,0.56405,39600000.0
2009-04-30 00:59:00,0.56405,0.56415,0.56405,0.56405,34200000.0
2009-04-30 01:00:00,0.56405,0.5642,0.5638,0.5641,143200000.0
2009-04-30 01:01:00,0.5641,0.5641,0.5635,0.5637,184000001.0
2009-04-30 01:02:00,0.5637,0.5638,0.56335,0.56355,317200000.0
2009-04-30 01:03:00,0.5636,0.56365,0.5633,0.5633,381600000.0
2009-04-30 01:04:00,0.5633,0.5637,0.56325,0.56355,158000000.0
2009-04-30 01:05:00,0.56355,0.56375,0.5634,0.5637,70000000.0
2009-04-30 01:06:00,0.5638,0.5638,0.5635,0.5635,26400000.0
2009-04-30 01:07:00,0.56345,0.5637,0.56345,0.5637,41600000.0
2009-04-30 01:08:00,0.56375,0.56375,0.56375,0.56375,8800000.0
2009-04-30 01:09:00,0.5635,0.56365,0.5635,0.56365,26600000.0
2009-04-30 01:10:00,0.5637,0.5638,0.56345,0.56375,95800000.0
2009-04-30 01:11:00,0.56375,0.56375,0.5637,0.5637,7600000.0
2009-04-30 01:12:00,0.5637,0.5637,0.5635,0.5635,75400000.0
2009-04-30 01:13:00,0.56355,0.56355,0.5635,0.5635,43000000.0
2009-04-30 01:14:00,0.5635,0.5636,0.5635,0.5636,151800000.0
2009-04-30 01:15:00,0.5636,0.5637,0.5636,0.5637,128200000.0
2009-04-30 01:16:00,0.5637,0.5638,0.5637,0.5638,150000000.0
2009-04-30 01:17:00,0.56385,0.5639,0.5637,0.5639,80400000.0
2009-04-30 01:18:00,0.56395,0.5642,0.56395,0.5641,124000000.0
2009-04-30 01:19:00,0.5641,0.5642,0.564,0.564,93800000.0
2009-04-30 01:20:00,0.564,0.56405,0.56395,0.564,47000000.0
2009-04-30 01:21:00,0.5639,0.56395,0.5639,0.56395,111800000.0
2009-04-30 01:22:00,0.56395,0.56405,0.5639,0.5639,35800000.0
2009-04-30 01:23:00,0.5639,0.56395,0.56385,0.56395,64200000.0
2009-04-30 01:24:00,0.56385,0.56401,0.56384,0.56385,40000000.0
2009-04-30 01:25:00,0.56395,0.56405,0.56395,0.56405,48000000.0
2009-04-30 01:26:00,0.5641,0.5642,0.5641,0.5642,59200001.0
2009-04-30 01:27:00,0.5642,0.56465,0.5642,0.56465,203600000.0
2009-04-30 01:28:00,0.56455,0.5648,0.56455,0.5648,116000000.0
2009-04-30 01:29:00,0.5649,0.56495,0.5648,0.5649,53200000.0
2009-04-30 01:30:00,0.565,0.56505,0.56465,0.5648,344199999.0
2009-04-30 01:31:00,0.56485,0.56485,0.56475,0.5648,84800000.0
2009-04-30 01:32:00,0.5648,0.5648,0.56465,0.5647,77200000.0
2009-04-30 01:33:00,0.5647,0.5649,0.5645,0.5646,186400000.0
2009-04-30 01:34:00,0.5646,0.56475,0.5644,0.56475,91000000.0
2009-04-30 01:35:00,0.56465,0.56465,0.56435,0.56435,21400000.0
2009-04-30 01:36:00,0.56435,0.5645,0.56435,0.5645,15400000.0
2009-04-30 01:37:00,0.5645,0.5647,0.5645,0.5647,32600000.0
2009-04-30 01:38:00,0.5645,0.5645,0.56435,0.56445,91200000.0
2009-04-30 01:39:00,0.56435,0.56435,0.564,0.56435,38000000.0
2009-04-30 01:40:00,0.56395,0.56414,0.56387,0.56387,139200000.0
2009-04-30 01:41:00,0.56389,0.56414,0.56379,0.5639,112600000.0
2009-04-30 01:42:00,0.56415,0.56425,0.56415,0.56425,76800000.0
2009-04-30 01:43:00,0.56425,0.56425,0.5642,0.5642,110600000.0
2009-04-30 01:44:00,0.56425,0.56435,0.56425,0.56435,67000000.0
2009-04-30 01:45:00,0.56435,0.56435,0.56435,0.56435,29600000.0
2009-04-30 01:46:00,0.56435,0.56465,0.56435,0.56465,70000000.0
2009-04-30 01:47:00,0.56455,0.56475,0.5644,0.5646,141600000.0
2009-04-30 01:48:00,0.56465,0.56475,0.56445,0.5646,239200000.0
2009-04-30 01:49:00,0.56455,0.56455,0.56445,0.5645,156600000.0
2009-04-30 01:50:00,0.5645,0.5645,0.5644,0.56445,47600000.0
2009-04-30 01:51:00,0.56445,0.5645,0.56445,0.5645,15600000.0
2009-04-30 01:52:00,0.56445,0.56455,0.56445,0.56455,12000000.0
2009-04-30 01:53:00,0.56455,0.56455,0.56445,0.56455,23200000.0
2009-04-30 01:54:00,0.56455,0.56465,0.56455,0.56465,35400000.0
2009-04-30 01:55:00,0.5647,0.56515,0.5647,0.56485,212800000.0
2009-04-30 01:56:00,0.5649,0.5649,0.5648,0.5649,33600000.0
2009-04-30 01:57:00,0.5649,0.565,0.56485,0.5649,143600000.0
2009-04-30 01:58:00,0.5648,0.565,0.56465,0.565,39800000.0
2009-04-30 01:59:00,0.5649,0.565,0.56445,0.56485,19600000.0
2009-04-30 02:00:00,0.5647,0.5647,0.56445,0.5646,81800000.0
2009-04-30 02:01:00,0.5647,0.5647,0.56445,0.56465,51000000.0
2009-04-30 02:02:00,0.5646,0.56485,0.56455,0.5647,86800000.0
2009-04-30 02:03:00,0.56465,0.56495,0.56465,0.56495,66200000.0
2009-04-30 02:04:00,0.56495,0.56495,0.56455,0.56455,31600000.0
2009-04-30 02:05:00,0.56455,0.56495,0.56455,0.56495,85000000.0
2009-04-30 02:06:00,0.56495,0.56515,0.56495,0.56505,69000000.0
2009-04-30 02:07:00,0.56515,0.5652,0.56505,0.5652,47600000.0
2009-04-30 02:08:00,0.5652,0.56555,0.56505,0.56555,89600000.0
2009-04-30 02:09:00,0.5655,0.56635,0.56515,0.5658,176000000.0
2009-04-30 02:10:00,0.5658,0.56605,0.5657,0.56605,34800000.0
2009-04-30 02:11:00,0.5661,0.56725,0.5661,0.5666,206200000.0
2009-04-30 02:12:00,0.5666,0.5673,0.5666,0.5671,380600000.0
2009-04-30 02:13:00,0.56705,0.56715,0.56675,0.567,336800000.0
2009-04-30 02:14:00,0.567,0.5671,0.5668,0.56705,148200000.0
2009-04-30 02:15:00,0.56705,0.5672,0.567,0.5672,48800000.0
2009-04-30 02:16:00,0.56715,0.56745,0.567,0.5674,140800000.0
2009-04-30 02:17:00,0.5674,0.5674,0.5672,0.5673,111000000.0
2009-04-30 02:18:00,0.5673,0.5673,0.567,0.5672,126800000.0
2009-04-30 02:19:00,0.56685,0.56695,0.56655,0.56665,135200000.0
2009-04-30 02:20:00,0.56665,0.5671,0.5665,0.5668,145200000.0
2009-04-30 02:21:00,0.5668,0.56685,0.56675,0.56685,29400000.0
2009-04-30 02:22:00,0.56705,0.56735,0.56695,0.56695,102400000.0
2009-04-30 02:23:00,0.5669,0.567,0.5668,0.56685,73000000.0
2009-04-30 02:24:00,0.56685,0.56705,0.56665,0.56705,42000000.0
2009-04-30 02:25:00,0.56705,0.56715,0.56685,0.5669,112800000.0
2009-04-30 02:26:00,0.56685,0.5669,0.5662,0.56625,167600000.0
2009-04-30 02:27:00,0.5662,0.56625,0.56585,0.56605,125200000.0
2009-04-30 02:28:00,0.566,0.566,0.56595,0.56595,71400000.0
2009-04-30 02:29:00,0.56595,0.5662,0.5659,0.5659,128600000.0
2009-04-30 02:30:00,0.56585,0.56615,0.56565,0.56605,230400000.0
2009-04-30 02:31:00,0.56605,0.5664,0.5657,0.5657,77400000.0
2009-04-30 02:32:00,0.56575,0.5662,0.56575,0.5662,68000000.0
2009-04-30 02:33:00,0.56625,0.5664,0.5661,0.5662,179400000.0
2009-04-30 02:34:00,0.5662,0.5662,0.56605,0.5661,22000000.0
2009-04-30 02:35:00,0.5662,0.56625,0.5661,0.5661,69200000.0
2009-04-30 02:36:00,0.56615,0.56635,0.56615,0.56615,124200000.0
2009-04-30 02:37:00,0.56625,0.56645,0.56615,0.56645,113600000.0
2009-04-30 02:38:00,0.5664,0.56675,0.5663,0.56675,193200000.0
2009-04-30 02:39:00,0.5667,0.567,0.56665,0.56665,324199999.0
2009-04-30 02:40:00,0.56665,0.5667,0.5663,0.5664,137000000.0
2009-04-30 02:41:00,0.56645,0.56675,0.5662,0.56655,122800000.0
2009-04-30 02:42:00,0.56655,0.56665,0.56655,0.5666,11400000.0
2009-04-30 02:43:00,0.5666,0.5666,0.56655,0.56655,48800000.0
2009-04-30 02:44:00,0.56655,0.5666,0.56655,0.56655,40000000.0
2009-04-30 02:45:00,0.5666,0.5666,0.56625,0.5665,69800000.0
2009-04-30 02:46:00,0.56645,0.56655,0.56635,0.56655,53000000.0
2009-04-30 02:47:00,0.56655,0.5666,0.5665,0.56655,27800000.0
2009-04-30 02:48:00,0.5666,0.5666,0.5664,0.56645,20800000.0
2009-04-30 02:49:00,0.5664,0.56645,0.56625,0.56635,123400000.0
2009-04-30 02:50:00,0.5664,0.5665,0.5664,0.56645,57400000.0
2009-04-30 02:51:00,0.56645,0.56665,0.56645,0.56665,41600000.0
2009-04-30 02:52:00,0.56665,0.56675,0.5666,0.56675,203400000.0
2009-04-30 02:53:00,0.56675,0.567,0.5666,0.56695,178800000.0
2009-04-30 02:54:00,0.567,0.567,0.5666,0.5667,172800000.0
2009-04-30 02:55:00,0.5667,0.5669,0.56655,0.5669,105600000.0
2009-04-30 02:56:00,0.56695,0.56705,0.5669,0.56705,45600000.0
2009-04-30 02:57:00,0.56705,0.56705,0.5666,0.5666,167400001.0
2009-04-30 02:58:00,0.56665,0.56665,0.56625,0.56625,155000000.0
2009-04-30 02:59:00,0.56625,0.5663,0.56595,0.56615,98400000.0
2009-04-30 03:00:00,0.56615,0.56645,0.566,0.56615,170000000.0
2009-04-30 03:01:00,0.56615,0.56615,0.5655,0.56565,260800000.0
2009-04-30 03:02:00,0.56565,0.5659,0.56555,0.5659,73800000.0
2009-04-30 03:03:00,0.56605,0.56605,0.5656,0.56565,53200000.0
2009-04-30 03:04:00,0.56565,0.56585,0.5656,0.56565,154800000.0
2009-04-30 03:05:00,0.56565,0.56565,0.5656,0.5656,29000000.0
2009-04-30 03:06:00,0.5656,0.56595,0.56555,0.5659,113200000.0
2009-04-30 03:07:00,0.5659,0.56605,0.5659,0.5659,78600000.0
2009-04-30 03:08:00,0.5659,0.56615,0.5659,0.56615,47800000.0
2009-04-30 03:09:00,0.56615,0.56635,0.56615,0.56625,160000000.0
2009-04-30 03:10:00,0.56625,0.56625,0.56565,0.56575,96600000.0
2009-04-30 03:11:00,0.5658,0.5658,0.56575,0.5658,98400000.0
2009-04-30 03:12:00,0.5658,0.5658,0.5658,0.5658,27600000.0
2009-04-30 03:13:00,0.5658,0.5658,0.5656,0.5656,31600000.0
2009-04-30 03:14:00,0.5656,0.5656,0.5651,0.5651,370200000.0
2009-04-30 03:15:00,0.5651,0.56525,0.56505,0.5651,285400000.0
2009-04-30 03:16:00,0.5651,0.56555,0.5651,0.56555,151000000.0
2009-04-30 03:17:00,0.5656,0.5656,0.5653,0.5653,87800000.0
2009-04-30 03:18:00,0.5653,0.5653,0.5652,0.5652,34800000.0
2009-04-30 03:19:00,0.5651,0.5654,0.5651,0.5654,112199999.0
2009-04-30 03:20:00,0.56555,0.56555,0.56505,0.56515,183600000.0
2009-04-30 03:21:00,0.56515,0.56545,0.5651,0.56535,113800000.0
2009-04-30 03:22:00,0.56545,0.56545,0.5654,0.56545,45800000.0
2009-04-30 03:23:00,0.56545,0.56555,0.5654,0.5655,58600000.0
2009-04-30 03:24:00,0.56555,0.5663,0.56555,0.56605,148800000.0
2009-04-30 03:25:00,0.5661,0.56635,0.56605,0.56635,51800000.0
2009-04-30 03:26:00,0.5664,0.5664,0.5663,0.5663,45600000.0
2009-04-30 03:27:00,0.5662,0.56645,0.5661,0.56645,163000000.0
2009-04-30 03:28:00,0.56645,0.56645,0.5661,0.5661,242600000.0
2009-04-30 03:29:00,0.5661,0.56625,0.5661,0.5661,81200000.0
2009-04-30 03:30:00,0.5661,0.56615,0.5657,0.56595,98000000.0
2009-04-30 03:31:00,0.56595,0.56595,0.56595,0.56595,24600000.0
2009-04-30 03:32:00,0.56595,0.5663,0.5659,0.56615,43600000.0
2009-04-30 03:33:00,0.56615,0.56645,0.5661,0.56645,48600000.0
2009-04-30 03:34:00,0.56645,0.56645,0.56635,0.56635,29600000.0
2009-04-30 03:35:00,0.56635,0.56635,0.5663,0.56635,24400000.0
2009-04-30 03:36:00,0.56635,0.56635,0.5663,0.56635,57600000.0
2009-04-30 03:37:00,0.56625,0.56635,0.56615,0.56635,15400000.0
2009-04-30 03:38:00,0.56635,0.56635,0.56635,0.56635,8000000.0
2009-04-30 03:39:00,0.56635,0.56655,0.56635,0.56655,24000000.0
2009-04-30 03:40:00,0.56655,0.56665,0.56655,0.56665,29200000.0
2009-04-30 03:41:00,0.56665,0.56665,0.56665,0.56665,22800000.0
2009-04-30 03:42:00,0.56665,0.56665,0.56605,0.56615,49800000.0
2009-04-30 03:43:00,0.56615,0.56615,0.56615,0.56615,7400000.0
2009-04-30 03:44:00,0.5661,0.56625,0.566,0.5662,43800000.0
2009-04-30 03:45:00,0.5662,0.5662,0.56615,0.5662,19200000.0
2009-04-30 03:46:00,0.5662,0.5664,0.5662,0.5664,23600000.0
2009-04-30 03:47:00,0.5665,0.5666,0.5665,0.5666,37000000.0
2009-04-30 03:48:00,0.5666,0.5666,0.56655,0.5666,7000000.0
2009-04-30 03:49:00,0.56665,0.56665,0.5663,0.5665,25800000.0
2009-04-30 03:50:00,0.5663,0.5666,0.5663,0.5664,26400000.0
2009-04-30 03:51:00,0.56645,0.5666,0.56645,0.56655,5000000.0
2009-04-30 03:52:00,0.56655,0.56665,0.56635,0.56655,14800000.0
2009-04-30 03:53:00,0.56655,0.567,0.56655,0.567,17000000.0
2009-04-30 03:54:00,0.567,0.567,0.5665,0.56665,12400000.0
2009-04-30 03:55:00,0.56665,0.56685,0.5666,0.5666,21800000.0
2009-04-30 03:56:00,0.5665,0.5667,0.5665,0.5667,23800000.0
2009-04-30 03:57:00,0.5669,0.56725,0.5667,0.56685,162200000.0
2009-04-30 03:58:00,0.56675,0.567,0.56675,0.567,19600000.0
2009-04-30 03:59:00,0.567,0.567,0.567,0.567,21000000.0
2009-04-30 04:00:00,0.56695,0.56695,0.5667,0.5667,29600000.0
2009-04-30 04:01:00,0.5667,0.5667,0.5667,0.5667,15400000.0
2009-04-30 04:02:00,0.56675,0.56675,0.56655,0.56655,19800000.0
2009-04-30 04:03:00,0.56655,0.56655,0.5664,0.5664,35000000.0
2009-04-30 04:04:00,0.56645,0.56645,0.5664,0.5664,34000000.0
2009-04-30 04:05:00,0.5664,0.5665,0.5664,0.5665,12400000.0
2009-04-30 04:06:00,0.5665,0.5665,0.5664,0.5664,12600000.0
2009-04-30 04:07:00,0.5664,0.5664,0.5661,0.56615,38400000.0
2009-04-30 04:08:00,0.5662,0.5662,0.5656,0.566,46200000.0
2009-04-30 04:09:00,0.56595,0.566,0.5658,0.56595,66000000.0
2009-04-30 04:10:00,0.56595,0.5662,0.5658,0.5658,59000000.0
2009-04-30 04:11:00,0.56575,0.5659,0.5655,0.5655,46000000.0
2009-04-30 04:12:00,0.5655,0.5655,0.5654,0.56545,67600000.0
2009-04-30 04:13:00,0.5655,0.56555,0.5655,0.5655,57400000.0
2009-04-30 04:14:00,0.56555,0.56575,0.56545,0.56575,17600000.0
2009-04-30 04:15:00,0.56575,0.5661,0.5656,0.56575,67200000.0
2009-04-30 04:16:00,0.56575,0.56585,0.5657,0.56585,53400000.0
2009-04-30 04:17:00,0.56595,0.566,0.56575,0.56585,24400000.0
2009-04-30 04:18:00,0.56585,0.566,0.5655,0.56575,58200000.0
2009-04-30 04:19:00,0.56575,0.5658,0.5656,0.5656,67600000.0
2009-04-30 04:20:00,0.56575,0.56575,0.5657,0.5657,12200000.0
2009-04-30 04:21:00,0.5657,0.5657,0.5656,0.5656,13600000.0
2009-04-30 04:22:00,0.5656,0.56595,0.5656,0.5658,64800000.0
2009-04-30 04:23:00,0.566,0.566,0.56565,0.5658,49800000.0
2009-04-30 04:24:00,0.5658,0.5658,0.56555,0.5656,132200000.0
2009-04-30 04:25:00,0.56555,0.5658,0.56555,0.5658,31600000.0
2009-04-30 04:26:00,0.5659,0.566,0.5657,0.56595,84400000.0
2009-04-30 04:27:00,0.566,0.56605,0.566,0.56605,14200000.0
2009-04-30 04:28:00,0.56585,0.56609,0.56574,0.56574,11800000.0
2009-04-30 04:29:00,0.56605,0.5662,0.56605,0.56605,73400000.0
2009-04-30 04:30:00,0.5662,0.56635,0.56595,0.5661,302200000.0
2009-04-30 04:31:00,0.5661,0.56635,0.566,0.56625,76400000.0
2009-04-30 04:32:00,0.5663,0.56665,0.5663,0.5665,44600000.0
2009-04-30 04:33:00,0.5665,0.5665,0.56635,0.56635,33800001.0
2009-04-30 04:34:00,0.5663,0.5663,0.56625,0.56625,14000000.0
2009-04-30 04:35:00,0.56615,0.56625,0.56615,0.56625,8800000.0
2009-04-30 04:36:00,0.56625,0.56625,0.566,0.5661,47800000.0
2009-04-30 04:37:00,0.566,0.56605,0.566,0.56605,27000000.0
2009-04-30 04:38:00,0.56605,0.56605,0.56605,0.56605,1000000.0
2009-04-30 04:39:00,0.566,0.56605,0.566,0.56605,7200000.0
2009-04-30 04:40:00,0.56605,0.5661,0.56605,0.5661,4000000.0
2009-04-30 04:41:00,0.56605,0.5661,0.56605,0.5661,4000000.0
2009-04-30 04:42:00,0.56605,0.56605,0.56605,0.56605,1000000.0
2009-04-30 04:43:00,0.56605,0.56605,0.56605,0.56605,3000000.0
2009-04-30 04:44:00,0.56605,0.56605,0.56575,0.56575,18400000.0
2009-04-30 04:45:00,0.56575,0.56575,0.56575,0.56575,2000000.0
2009-04-30 04:46:00,0.5657,0.56575,0.5657,0.56575,25600000.0
2009-04-30 04:47:00,0.5657,0.5657,0.5657,0.5657,9600000.0
2009-04-30 04:48:00,0.56565,0.56575,0.5656,0.56575,25600000.0
2009-04-30 04:49:00,0.56575,0.56595,0.56575,0.5658,58000000.0
2009-04-30 04:50:00,0.5658,0.5658,0.56575,0.5658,65200000.0
2009-04-30 04:51:00,0.56595,0.566,0.56595,0.566,45600000.0
2009-04-30 04:52:00,0.56605,0.5662,0.56605,0.56615,34800000.0
2009-04-30 04:53:00,0.56615,0.5663,0.56615,0.5663,21600000.0
2009-04-30 04:54:00,0.56625,0.56625,0.5662,0.56625,40600000.0
2009-04-30 04:55:00,0.56625,0.56625,0.56625,0.56625,1000000.0
2009-04-30 04:56:00,0.56625,0.56675,0.5662,0.56645,89000000.0
2009-04-30 04:57:00,0.56645,0.56645,0.5663,0.5663,3800000.0
2009-04-30 04:58:00,0.56645,0.5666,0.56625,0.5666,32800000.0
2009-04-30 04:59:00,0.56665,0.56665,0.5665,0.5665,37400000.0
2009-04-30 05:00:00,0.56625,0.56625,0.56625,0.56625,7200000.0
2009-04-30 05:01:00,0.56625,0.56635,0.56625,0.56625,12400000.0
2009-04-30 05:02:00,0.56625,0.5663,0.56625,0.5663,4200000.0
2009-04-30 05:03:00,0.56635,0.56645,0.56615,0.56635,130600000.0
2009-04-30 05:04:00,0.56635,0.5664,0.56605,0.5663,50400000.0
2009-04-30 05:05:00,0.56596,0.56601,0.56593,0.56596,8600000.0
2009-04-30 05:06:00,0.5663,0.5663,0.5663,0.5663,3000000.0
2009-04-30 05:07:00,0.5663,0.5667,0.5663,0.56665,84000000.0
2009-04-30 05:08:00,0.56665,0.56675,0.56645,0.56675,74800000.0
2009-04-30 05:09:00,0.56675,0.56695,0.56675,0.56685,57000000.0
2009-04-30 05:10:00,0.56695,0.56695,0.56655,0.56655,99200000.0
2009-04-30 05:11:00,0.56655,0.5668,0.56655,0.5668,9000000.0
2009-04-30 05:12:00,0.5668,0.5668,0.56635,0.56645,27200000.0
2009-04-30 05:13:00,0.56645,0.56665,0.5664,0.5664,40000000.0
2009-04-30 05:14:00,0.5664,0.5665,0.5661,0.5661,85000000.0
2009-04-30 05:15:00,0.5661,0.56645,0.5661,0.56645,101000000.0
2009-04-30 05:16:00,0.56645,0.56645,0.566,0.5661,25200000.0
2009-04-30 05:17:00,0.56615,0.5662,0.56595,0.566,119400001.0
2009-04-30 05:18:00,0.56605,0.56605,0.56575,0.5658,137200000.0
2009-04-30 05:19:00,0.5658,0.56585,0.56575,0.5658,55800000.0
2009-04-30 05:20:00,0.5658,0.56595,0.5658,0.5658,79200000.0
2009-04-30 05:21:00,0.56575,0.566,0.56575,0.56585,100200000.0
2009-04-30 05:22:00,0.56595,0.56595,0.56555,0.5658,93400000.0
2009-04-30 05:23:00,0.56575,0.56605,0.56575,0.56595,46600000.0
2009-04-30 05:24:00,0.56564,0.56575,0.56551,0.56575,31200000.0
2009-04-30 05:25:00,0.56595,0.56615,0.56595,0.56615,20000000.0
2009-04-30 05:26:00,0.56615,0.5662,0.56615,0.5662,78600000.0
2009-04-30 05:27:00,0.5662,0.56675,0.5662,0.5662,98600000.0
2009-04-30 05:28:00,0.5662,0.56635,0.5662,0.5662,34200000.0
2009-04-30 05:29:00,0.5664,0.5665,0.5661,0.5661,9800000.0
2009-04-30 05:30:00,0.5662,0.56635,0.56615,0.5663,75600000.0
2009-04-30 05:31:00,0.56595,0.56605,0.56565,0.56586,43600000.0
2009-04-30 05:32:00,0.5663,0.56665,0.56615,0.56625,95600000.0
2009-04-30 05:33:00,0.56635,0.5668,0.56635,0.5668,57800000.0
2009-04-30 05:34:00,0.5666,0.56665,0.5666,0.5666,81200000.0
2009-04-30 05:35:00,0.5666,0.567,0.56655,0.567,25000000.0
2009-04-30 05:36:00,0.56695,0.56695,0.5665,0.5666,25600000.0
2009-04-30 05:37:00,0.5666,0.5666,0.5665,0.5665,8000000.0
2009-04-30 05:38:00,0.5665,0.5665,0.56645,0.5665,9400000.0
2009-04-30 05:39:00,0.56675,0.56685,0.56625,0.5664,32400000.0
2009-04-30 05:40:00,0.5664,0.5664,0.56615,0.56625,28200000.0
2009-04-30 05:41:00,0.5662,0.56645,0.566,0.5662,51400000.0
2009-04-30 05:42:00,0.5661,0.5661,0.56605,0.56605,3400000.0
2009-04-30 05:43:00,0.5661,0.5662,0.5661,0.56615,11600000.0
2009-04-30 05:44:00,0.56615,0.5664,0.56605,0.56605,10200000.0
2009-04-30 05:45:00,0.5663,0.56645,0.566,0.566,96000000.0
2009-04-30 05:46:00,0.566,0.56625,0.566,0.5661,62800000.0
2009-04-30 05:47:00,0.5662,0.5663,0.5662,0.5663,41000000.0
2009-04-30 05:48:00,0.5663,0.5663,0.5663,0.5663,12000000.0
2009-04-30 05:49:00,0.5661,0.5662,0.5659,0.5662,134600002.0
2009-04-30 05:50:00,0.5661,0.5661,0.5658,0.56585,62000000.0
2009-04-30 05:51:00,0.56585,0.56595,0.5656,0.5659,60600000.0
2009-04-30 05:52:00,0.56585,0.56585,0.56555,0.56555,47200000.0
2009-04-30 05:53:00,0.56555,0.56565,0.5655,0.5656,67200000.0
2009-04-30 05:54:00,0.5656,0.5656,0.5656,0.5656,6000000.0
2009-04-30 05:55:00,0.56565,0.56575,0.5656,0.56575,38200000.0
2009-04-30 05:56:00,0.56575,0.56575,0.56575,0.56575,1000000.0
2009-04-30 05:57:00,0.5658,0.56595,0.5657,0.56595,56200000.0
2009-04-30 05:58:00,0.566,0.5663,0.56565,0.56565,57200000.0
2009-04-30 05:59:00,0.5658,0.56595,0.56565,0.56565,34400000.0
2009-04-30 06:00:00,0.56565,0.5657,0.56545,0.5655,64600000.0
2009-04-30 06:01:00,0.56555,0.5657,0.56505,0.56505,77600000.0
2009-04-30 06:02:00,0.56505,0.56535,0.5649,0.56495,95800000.0
2009-04-30 06:03:00,0.56525,0.56555,0.565,0.565,57200000.0
2009-04-30 06:04:00,0.56505,0.56505,0.56355,0.564,84000000.0
2009-04-30 06:05:00,0.564,0.5643,0.564,0.5643,58000000.0
2009-04-30 06:06:00,0.5643,0.5643,0.5635,0.5635,128200000.0
2009-04-30 06:07:00,0.56345,0.56425,0.56315,0.5639,170800000.0
2009-04-30 06:08:00,0.564,0.5641,0.5638,0.5639,104400000.0
2009-04-30 06:09:00,0.56395,0.5644,0.56395,0.5644,27000000.0
2009-04-30 06:10:00,0.5644,0.5644,0.56375,0.56395,82000000.0
2009-04-30 06:11:00,0.56395,0.5641,0.56365,0.5641,13800000.0
2009-04-30 06:12:00,0.5641,0.5642,0.56355,0.564,175400000.0
2009-04-30 06:13:00,0.564,0.56405,0.5637,0.56405,84400000.0
2009-04-30 06:14:00,0.56405,0.56455,0.56405,0.56455,54800000.0
2009-04-30 06:15:00,0.5645,0.5645,0.5641,0.56425,198200000.0
2009-04-30 06:16:00,0.5643,0.5643,0.5637,0.56395,234400000.0
2009-04-30 06:17:00,0.564,0.56425,0.5639,0.56425,88600000.0
2009-04-30 06:18:00,0.5643,0.5645,0.5643,0.56445,5000000.0
2009-04-30 06:19:00,0.5643,0.5643,0.56415,0.56425,25000000.0
2009-04-30 06:20:00,0.56435,0.5644,0.56435,0.5644,6400000.0
2009-04-30 06:21:00,0.5644,0.56455,0.5644,0.56455,6400000.0
2009-04-30 06:22:00,0.56465,0.56465,0.56405,0.56405,36600000.0
2009-04-30 06:23:00,0.56405,0.56415,0.56405,0.56415,12800000.0
2009-04-30 06:24:00,0.56415,0.5642,0.5641,0.5641,38400000.0
2009-04-30 06:25:00,0.5641,0.56435,0.564,0.56435,97800000.0
2009-04-30 06:26:00,0.56435,0.56435,0.5642,0.5642,57000000.0
2009-04-30 06:27:00,0.5643,0.5643,0.5642,0.5642,27000000.0
2009-04-30 06:28:00,0.5643,0.56435,0.56405,0.56435,86400000.0
2009-04-30 06:29:00,0.5645,0.5647,0.5643,0.56435,52800000.0
2009-04-30 06:30:00,0.56435,0.5646,0.56425,0.5646,33000000.0
2009-04-30 06:31:00,0.5646,0.5647,0.5646,0.56465,157800000.0
2009-04-30 06:32:00,0.56465,0.565,0.56455,0.565,66800000.0
2009-04-30 06:33:00,0.56505,0.56505,0.5648,0.5648,81600000.0
2009-04-30 06:34:00,0.56475,0.56475,0.56455,0.56455,80600000.0
2009-04-30 06:35:00,0.5645,0.5646,0.56425,0.5646,392000000.0
2009-04-30 06:36:00,0.5646,0.5646,0.56455,0.5646,49000000.0
2009-04-30 06:37:00,0.5646,0.56465,0.5645,0.5645,249400000.0
2009-04-30 06:38:00,0.5645,0.56465,0.5645,0.5646,202000000.0
2009-04-30 06:39:00,0.56465,0.56465,0.56465,0.56465,21600000.0
2009-04-30 06:40:00,0.56465,0.56465,0.56455,0.56455,24800000.0
2009-04-30 06:41:00,0.56455,0.56455,0.56455,0.56455,30000000.0
2009-04-30 06:42:00,0.5645,0.56465,0.5645,0.56465,32600000.0
2009-04-30 06:43:00,0.5646,0.56465,0.56455,0.56455,105400000.0
2009-04-30 06:44:00,0.56455,0.56455,0.56445,0.56445,36600000.0
2009-04-30 06:45:00,0.5645,0.56455,0.56445,0.56455,57200000.0
2009-04-30 06:46:00,0.56455,0.5648,0.56455,0.5648,73200000.0
2009-04-30 06:47:00,0.56485,0.5649,0.56455,0.56455,102400000.0
2009-04-30 06:48:00,0.5646,0.56475,0.5646,0.5647,117000000.0
2009-04-30 06:49:00,0.5647,0.5647,0.5646,0.5646,14800000.0
2009-04-30 06:50:00,0.56465,0.5647,0.56465,0.5647,10400000.0
2009-04-30 06:51:00,0.5647,0.5647,0.5646,0.5647,8800000.0
2009-04-30 06:52:00,0.56465,0.5647,0.5646,0.5647,24200000.0
2009-04-30 06:53:00,0.5646,0.5646,0.5646,0.5646,11600000.0
2009-04-30 06:54:00,0.5647,0.56485,0.5647,0.56485,66200000.0
2009-04-30 06:55:00,0.56485,0.56525,0.56485,0.5649,318000000.0
2009-04-30 06:56:00,0.5649,0.56515,0.5649,0.5651,175600000.0
2009-04-30 06:57:00,0.565,0.565,0.5649,0.565,47600000.0
2009-04-30 06:58:00,0.56515,0.5653,0.56515,0.56525,68000000.0
2009-04-30 06:59:00,0.5653,0.5653,0.5652,0.5652,17000000.0
2009-04-30 07:00:00,0.5653,0.5653,0.5653,0.5653,7000000.0
2009-04-30 07:01:00,0.5653,0.56535,0.5652,0.5653,28600000.0
2009-04-30 07:02:00,0.5654,0.5654,0.5652,0.5653,71200000.0
2009-04-30 07:03:00,0.5653,0.5653,0.56525,0.56525,40800000.0
2009-04-30 07:04:00,0.5652,0.5652,0.56495,0.565,21200000.0
2009-04-30 07:05:00,0.5649,0.5649,0.56485,0.5649,10600000.0
2009-04-30 07:06:00,0.56485,0.56485,0.5648,0.5648,21000000.0
2009-04-30 07:07:00,0.5648,0.5648,0.5648,0.5648,4800000.0
2009-04-30 07:08:00,0.56475,0.5649,0.56475,0.5648,51200000.0
2009-04-30 07:09:00,0.5648,0.5648,0.56445,0.56445,16200000.0
2009-04-30 07:10:00,0.5645,0.5646,0.5644,0.5645,12000000.0
2009-04-30 07:11:00,0.56445,0.5646,0.5643,0.5643,18800000.0
2009-04-30 07:12:00,0.5643,0.5644,0.5636,0.564,229800000.0
2009-04-30 07:13:00,0.564,0.56415,0.5639,0.5641,99600000.0
2009-04-30 07:14:00,0.5641,0.5645,0.564,0.5643,170400000.0
2009-04-30 07:15:00,0.5643,0.5645,0.5643,0.5645,54800000.0
2009-04-30 07:16:00,0.5646,0.56475,0.5646,0.56475,45600000.0
2009-04-30 07:17:00,0.56433,0.56451,0.56427,0.56451,14600000.0
2009-04-30 07:18:00,0.56475,0.56495,0.56475,0.56495,32000000.0
2009-04-30 07:19:00,0.56495,0.56495,0.5648,0.5648,7000000.0
2009-04-30 07:20:00,0.56467,0.56488,0.56452,0.56453,22000000.0
2009-04-30 07:21:00,0.56459,0.56468,0.56441,0.56445,39800000.0
2009-04-30 07:22:00,0.5648,0.56495,0.5648,0.56495,48000000.0
2009-04-30 07:23:00,0.56495,0.5651,0.56495,0.56505,19800000.0
2009-04-30 07:24:00,0.565,0.56505,0.565,0.56505,18600000.0
2009-04-30 07:25:00,0.5652,0.5653,0.56505,0.5653,10800000.0
2009-04-30 07:26:00,0.5653,0.5653,0.5653,0.5653,8400000.0
2009-04-30 07:27:00,0.56535,0.5654,0.5653,0.5653,6200000.0
2009-04-30 07:28:00,0.5653,0.5654,0.5653,0.5653,10800000.0
2009-04-30 07:29:00,0.56545,0.56545,0.5653,0.5653,27400000.0
2009-04-30 07:30:00,0.56535,0.56535,0.5651,0.5651,7800000.0
2009-04-30 07:31:00,0.56505,0.56505,0.56505,0.56505,7200000.0
2009-04-30 07:32:00,0.5651,0.5651,0.56505,0.56505,2200000.0
2009-04-30 07:33:00,0.56505,0.56505,0.56505,0.56505,8400000.0
2009-04-30 07:34:00,0.56495,0.565,0.56475,0.5648,42400000.0
2009-04-30 07:35:00,0.56475,0.5649,0.5644,0.56475,37200000.0
2009-04-30 07:36:00,0.5649,0.5652,0.56475,0.5652,15000000.0
2009-04-30 07:37:00,0.56515,0.5652,0.56505,0.56505,26800000.0
2009-04-30 07:38:00,0.56505,0.56505,0.5646,0.5646,24800000.0
2009-04-30 07:39:00,0.5647,0.5649,0.5646,0.5649,28200000.0
2009-04-30 07:40:00,0.56505,0.5653,0.56505,0.56505,62000000.0
2009-04-30 07:41:00,0.56505,0.5653,0.56505,0.56505,25200000.0
2009-04-30 07:42:00,0.5651,0.5651,0.5651,0.5651,7200000.0
2009-04-30 07:43:00,0.565,0.565,0.56465,0.5648,70600000.0
2009-04-30 07:44:00,0.5649,0.565,0.5649,0.5649,49800000.0
2009-04-30 07:45:00,0.5649,0.5649,0.5645,0.56455,60600000.0
2009-04-30 07:46:00,0.5647,0.5649,0.5647,0.56485,51600000.0
2009-04-30 07:47:00,0.5648,0.5648,0.56475,0.56475,40800000.0
2009-04-30 07:48:00,0.56475,0.565,0.56475,0.565,34400000.0
2009-04-30 07:49:00,0.565,0.565,0.56485,0.5649,41200000.0
2009-04-30 07:50:00,0.565,0.56505,0.565,0.565,5800000.0
2009-04-30 07:51:00,0.5649,0.565,0.56485,0.565,71800000.0
2009-04-30 07:52:00,0.565,0.565,0.565,0.565,13000000.0
2009-04-30 07:53:00,0.5651,0.5654,0.5651,0.5652,28000000.0
2009-04-30 07:54:00,0.5652,0.5654,0.5652,0.5654,22200000.0
2009-04-30 07:55:00,0.5654,0.5659,0.5654,0.5659,37800000.0
2009-04-30 07:56:00,0.5659,0.5659,0.56585,0.5659,8000000.0
2009-04-30 07:57:00,0.5659,0.5661,0.56565,0.56565,65000000.0
2009-04-30 07:58:00,0.56575,0.5662,0.56575,0.5659,65200000.0
2009-04-30 07:59:00,0.566,0.5662,0.56585,0.5659,65600000.0
2009-04-30 08:00:00,0.5659,0.566,0.56565,0.5659,79400000.0
2009-04-30 08:01:00,0.5657,0.5659,0.56525,0.5653,236200000.0
2009-04-30 08:02:00,0.5653,0.5654,0.56525,0.56525,58800000.0
2009-04-30 08:03:00,0.56525,0.56545,0.5651,0.56515,68200000.0
2009-04-30 08:04:00,0.56515,0.56525,0.565,0.565,67800000.0
2009-04-30 08:05:00,0.5651,0.5653,0.565,0.56505,75400000.0
2009-04-30 08:06:00,0.5651,0.5661,0.5651,0.56595,133800000.0
2009-04-30 08:07:00,0.56595,0.5662,0.56595,0.5662,31600000.0
2009-04-30 08:08:00,0.5662,0.56635,0.56605,0.5662,45600000.0
2009-04-30 08:09:00,0.5661,0.5666,0.566,0.56655,67200000.0
2009-04-30 08:10:00,0.5666,0.56705,0.5665,0.5666,167800001.0
2009-04-30 08:11:00,0.56665,0.56715,0.5666,0.5666,102800000.0
2009-04-30 08:12:00,0.5666,0.56685,0.5665,0.5665,66200000.0
2009-04-30 08:13:00,0.56655,0.5666,0.5662,0.5662,111300000.0
2009-04-30 08:14:00,0.5663,0.56635,0.56625,0.5663,40400000.0
2009-04-30 08:15:00,0.5664,0.5666,0.5664,0.56655,44600000.0
2009-04-30 08:16:00,0.56655,0.56695,0.56655,0.56695,28600000.0
2009-04-30 08:17:00,0.56695,0.56745,0.56695,0.56725,70200000.0
2009-04-30 08:18:00,0.56715,0.56805,0.56695,0.56735,75400000.0
2009-04-30 08:19:00,0.56735,0.56735,0.56725,0.56725,10800000.0
2009-04-30 08:20:00,0.56725,0.56735,0.56675,0.5668,66400000.0
2009-04-30 08:21:00,0.56685,0.5673,0.56685,0.5673,50400000.0
2009-04-30 08:22:00,0.56745,0.5677,0.56745,0.56765,42800000.0
2009-04-30 08:23:00,0.56755,0.56755,0.56705,0.5675,174800000.0
2009-04-30 08:24:00,0.56755,0.56755,0.56715,0.5674,77800000.0
2009-04-30 08:25:00,0.5674,0.5681,0.5674,0.5681,65600000.0
2009-04-30 08:26:00,0.56805,0.56835,0.56795,0.56805,143200000.0
2009-04-30 08:27:00,0.56805,0.5682,0.56765,0.56775,221800000.0
2009-04-30 08:28:00,0.5678,0.5681,0.5678,0.5681,90200000.0
2009-04-30 08:29:00,0.5681,0.5682,0.5681,0.5682,22400000.0
2009-04-30 08:30:00,0.5682,0.5686,0.5682,0.5685,60000000.0
2009-04-30 08:31:00,0.5685,0.5685,0.5684,0.56845,11200000.0
2009-04-30 08:32:00,0.56845,0.5685,0.56845,0.56845,7000000.0
2009-04-30 08:33:00,0.56865,0.56965,0.56865,0.5691,55200000.0
2009-04-30 08:34:00,0.5691,0.5694,0.569,0.569,86600000.0
2009-04-30 08:35:00,0.569,0.569,0.56885,0.56895,63000000.0
2009-04-30 08:36:00,0.56895,0.5693,0.56895,0.56905,20800000.0
2009-04-30 08:37:00,0.5691,0.56945,0.56905,0.56925,26200000.0
2009-04-30 08:38:00,0.56925,0.5698,0.5691,0.5693,339800000.0
2009-04-30 08:39:00,0.5693,0.5693,0.5692,0.56925,40000000.0
2009-04-30 08:40:00,0.56945,0.5698,0.56945,0.56975,139600000.0
2009-04-30 08:41:00,0.56975,0.56975,0.5695,0.5695,146400000.0
2009-04-30 08:42:00,0.56955,0.56975,0.5693,0.56935,138800000.0
2009-04-30 08:43:00,0.56945,0.571,0.56945,0.57075,234900000.0
2009-04-30 08:44:00,0.57075,0.5717,0.5707,0.57105,176600000.0
2009-04-30 08:45:00,0.57105,0.5718,0.57105,0.57145,132000000.0
2009-04-30 08:46:00,0.57145,0.572,0.5714,0.572,142000000.0
2009-04-30 08:47:00,0.57195,0.57195,0.5714,0.5715,115600000.0
2009-04-30 08:48:00,0.5714,0.57225,0.5711,0.57225,97400000.0
2009-04-30 08:49:00,0.57225,0.5727,0.57225,0.5725,192400000.0
2009-04-30 08:50:00,0.5726,0.57385,0.5726,0.5732,230800000.0
2009-04-30 08:51:00,0.5734,0.5736,0.57255,0.57275,75200000.0
2009-04-30 08:52:00,0.5726,0.57315,0.57255,0.5727,118800000.0
2009-04-30 08:53:00,0.5727,0.5731,0.5727,0.5728,63600000.0
2009-04-30 08:54:00,0.5728,0.5731,0.5728,0.5731,22400000.0
2009-04-30 08:55:00,0.57295,0.573,0.5723,0.5729,130800000.0
2009-04-30 08:56:00,0.57255,0.5731,0.57235,0.57275,180000000.0
2009-04-30 08:57:00,0.5727,0.57295,0.57245,0.5725,83800000.0
2009-04-30 08:58:00,0.5725,0.57295,0.5725,0.5727,51600000.0
2009-04-30 08:59:00,0.5727,0.5728,0.57235,0.57245,44400000.0
2009-04-30 09:00:00,0.57245,0.57255,0.5723,0.5724,141400000.0
2009-04-30 09:01:00,0.5723,0.57235,0.5719,0.5721,158000000.0
2009-04-30 09:02:00,0.57215,0.57215,0.57195,0.57205,44800000.0
2009-04-30 09:03:00,0.57205,0.5721,0.57205,0.5721,25200000.0
2009-04-30 09:04:00,0.5721,0.5724,0.5721,0.5722,53800000.0
2009-04-30 09:05:00,0.5722,0.57275,0.5722,0.57225,54800000.0
2009-04-30 09:06:00,0.5722,0.5722,0.57185,0.57205,79400000.0
2009-04-30 09:07:00,0.57215,0.5723,0.57215,0.5723,2400000.0
2009-04-30 09:08:00,0.57235,0.5724,0.5723,0.5723,14400000.0
2009-04-30 09:09:00,0.5723,0.5723,0.57225,0.57225,25600000.0
2009-04-30 09:10:00,0.57225,0.57235,0.57225,0.5723,6000000.0
2009-04-30 09:11:00,0.57235,0.57235,0.5723,0.5723,9600000.0
2009-04-30 09:12:00,0.57225,0.5724,0.57225,0.5724,15200000.0
2009-04-30 09:13:00,0.57235,0.5724,0.5722,0.5722,66600000.0
2009-04-30 09:14:00,0.5723,0.5723,0.5722,0.5723,44800000.0
2009-04-30 09:15:00,0.5723,0.57265,0.5723,0.5725,79000000.0
2009-04-30 09:16:00,0.5725,0.5725,0.5723,0.5724,99400000.0
2009-04-30 09:17:00,0.57245,0.57285,0.57245,0.57285,52500000.0
2009-04-30 09:18:00,0.57285,0.57345,0.5727,0.5728,106400000.0
2009-04-30 09:19:00,0.57275,0.5728,0.57255,0.5726,94000000.0
2009-04-30 09:20:00,0.57255,0.5727,0.5724,0.5724,88400000.0
2009-04-30 09:21:00,0.5724,0.5726,0.5724,0.57255,55200000.0
2009-04-30 09:22:00,0.5725,0.57305,0.5725,0.57295,142400000.0
2009-04-30 09:23:00,0.57285,0.573,0.57285,0.5729,89900000.0
2009-04-30 09:24:00,0.5731,0.5732,0.5726,0.5727,94600000.0
2009-04-30 09:25:00,0.5727,0.5728,0.5726,0.57265,56000000.0
2009-04-30 09:26:00,0.57265,0.57265,0.57215,0.5723,59400000.0
2009-04-30 09:27:00,0.5722,0.57245,0.57215,0.5722,90000000.0
2009-04-30 09:28:00,0.5722,0.5725,0.5721,0.5723,162400000.0
2009-04-30 09:29:00,0.5724,0.5724,0.57195,0.5722,74600000.0
2009-04-30 09:30:00,0.5723,0.5727,0.5721,0.5727,66800000.0
2009-04-30 09:31:00,0.5727,0.5731,0.5727,0.57295,142400000.0
2009-04-30 09:32:00,0.57295,0.5732,0.5728,0.5729,120800000.0
2009-04-30 09:33:00,0.5729,0.5733,0.5727,0.5728,175799998.0
2009-04-30 09:34:00,0.57285,0.5733,0.5727,0.57315,148300000.0
2009-04-30 09:35:00,0.57315,0.5733,0.57295,0.573,28200000.0
2009-04-30 09:36:00,0.5729,0.5735,0.57265,0.57325,120600000.0
2009-04-30 09:37:00,0.57335,0.5742,0.5732,0.57405,104400000.0
2009-04-30 09:38:00,0.57405,0.57435,0.57405,0.57405,83600000.0
2009-04-30 09:39:00,0.5742,0.57465,0.5742,0.57465,60400000.0
2009-04-30 09:40:00,0.57465,0.5749,0.5745,0.5747,58000000.0
2009-04-30 09:41:00,0.57465,0.57475,0.5741,0.57435,157200000.0
2009-04-30 09:42:00,0.5744,0.5746,0.57435,0.5744,122800000.0
2009-04-30 09:43:00,0.57435,0.5744,0.57415,0.57435,168200000.0
2009-04-30 09:44:00,0.5744,0.5747,0.57435,0.5746,54400000.0
2009-04-30 09:45:00,0.57455,0.5746,0.57425,0.57425,82600000.0
2009-04-30 09:46:00,0.57425,0.57455,0.5742,0.5743,61000000.0
2009-04-30 09:47:00,0.5744,0.5748,0.5744,0.5747,123600000.0
2009-04-30 09:48:00,0.57465,0.57465,0.57455,0.57465,7000000.0
2009-04-30 09:49:00,0.5747,0.57475,0.5746,0.5747,12400000.0
2009-04-30 09:50:00,0.5748,0.575,0.5742,0.5742,48400000.0
2009-04-30 09:51:00,0.5742,0.5742,0.5741,0.57415,45200000.0
2009-04-30 09:52:00,0.5742,0.5744,0.57415,0.5743,56800000.0
2009-04-30 09:53:00,0.5743,0.57445,0.57425,0.57435,206800000.0
2009-04-30 09:54:00,0.5747,0.57475,0.57425,0.57445,96600000.0
2009-04-30 09:55:00,0.5744,0.57465,0.5744,0.57465,105600000.0
2009-04-30 09:56:00,0.5746,0.5746,0.5746,0.5746,2200000.0
2009-04-30 09:57:00,0.57465,0.5751,0.57465,0.5751,69000000.0
2009-04-30 09:58:00,0.57485,0.57535,0.57485,0.5752,35000000.0
2009-04-30 09:59:00,0.57515,0.5752,0.5747,0.5748,108200000.0
2009-04-30 10:00:00,0.5748,0.5749,0.5745,0.57455,59800000.0
2009-04-30 10:01:00,0.5745,0.5745,0.5745,0.5745,25600000.0
2009-04-30 10:02:00,0.5745,0.5745,0.57435,0.5744,59200000.0
2009-04-30 10:03:00,0.57445,0.57455,0.57435,0.5745,56600000.0
2009-04-30 10:04:00,0.5745,0.5745,0.57405,0.57405,48800000.0
2009-04-30 10:05:00,0.5741,0.57435,0.5741,0.5741,108000000.0
2009-04-30 10:06:00,0.57415,0.57425,0.57375,0.57395,87700000.0
2009-04-30 10:07:00,0.57395,0.57405,0.57395,0.574,10800000.0
2009-04-30 10:08:00,0.574,0.574,0.57355,0.57355,58800000.0
2009-04-30 10:09:00,0.5736,0.5736,0.5731,0.57325,227400000.0
2009-04-30 10:10:00,0.57325,0.5733,0.5729,0.57295,94800000.0
2009-04-30 10:11:00,0.5728,0.573,0.5725,0.5725,160600000.0
2009-04-30 10:12:00,0.5727,0.5727,0.57195,0.57195,162200000.0
2009-04-30 10:13:00,0.572,0.57205,0.57165,0.57195,194200000.0
2009-04-30 10:14:00,0.5719,0.5721,0.5716,0.5718,139400000.0
2009-04-30 10:15:00,0.5718,0.572,0.5716,0.5717,219000000.0
2009-04-30 10:16:00,0.5717,0.57185,0.5714,0.5718,156400000.0
2009-04-30 10:17:00,0.5718,0.57195,0.5717,0.5717,103200000.0
2009-04-30 10:18:00,0.57175,0.5719,0.5716,0.5719,51400000.0
2009-04-30 10:19:00,0.5719,0.57195,0.5719,0.57195,19200000.0
2009-04-30 10:20:00,0.572,0.57245,0.572,0.57225,83200000.0
2009-04-30 10:21:00,0.57215,0.5722,0.57205,0.5722,14000000.0
2009-04-30 10:22:00,0.5722,0.5722,0.57215,0.5722,29200000.0
2009-04-30 10:23:00,0.5722,0.5725,0.5722,0.5724,83000000.0
2009-04-30 10:24:00,0.5724,0.573,0.5724,0.573,55600000.0
2009-04-30 10:25:00,0.573,0.5731,0.573,0.573,10000000.0
2009-04-30 10:26:00,0.573,0.5733,0.5726,0.5729,98200000.0
2009-04-30 10:27:00,0.5728,0.5731,0.5728,0.5729,58400000.0
2009-04-30 10:28:00,0.573,0.5731,0.5729,0.57295,85400000.0
2009-04-30 10:29:00,0.57295,0.57295,0.5725,0.5725,104600000.0
2009-04-30 10:30:00,0.5725,0.57265,0.5724,0.5725,100400000.0
2009-04-30 10:31:00,0.5725,0.5725,0.57205,0.5721,208000000.0
2009-04-30 10:32:00,0.57215,0.57215,0.5718,0.5719,79800000.0
2009-04-30 10:33:00,0.5719,0.572,0.57185,0.5719,78000000.0
2009-04-30 10:34:00,0.57185,0.57185,0.5715,0.5715,44600000.0
2009-04-30 10:35:00,0.5716,0.5716,0.57085,0.57095,16500000.0
2009-04-30 10:36:00,0.571,0.5712,0.571,0.5711,120600000.0
2009-04-30 10:37:00,0.5712,0.5714,0.5711,0.5714,40200000.0
2009-04-30 10:38:00,0.5713,0.57145,0.57125,0.57135,11800000.0
2009-04-30 10:39:00,0.57135,0.5714,0.5712,0.5712,19800000.0
2009-04-30 10:40:00,0.5713,0.57155,0.5711,0.5713,88000000.0
2009-04-30 10:41:00,0.5716,0.57255,0.5715,0.57255,116400000.0
2009-04-30 10:42:00,0.57255,0.57285,0.57215,0.5722,47400000.0
2009-04-30 10:43:00,0.5722,0.5722,0.5719,0.57195,21600000.0
2009-04-30 10:44:00,0.57195,0.57195,0.5719,0.5719,4000000.0
2009-04-30 10:45:00,0.5719,0.57215,0.5719,0.57215,14800000.0
2009-04-30 10:46:00,0.5722,0.5727,0.5722,0.5727,25200000.0
2009-04-30 10:47:00,0.5725,0.5725,0.5722,0.5724,20400000.0
2009-04-30 10:48:00,0.57225,0.57255,0.57225,0.57255,22400000.0
2009-04-30 10:49:00,0.5725,0.57265,0.57245,0.5725,82200000.0
2009-04-30 10:50:00,0.5725,0.5725,0.5721,0.5721,45800000.0
2009-04-30 10:51:00,0.5721,0.57235,0.572,0.57215,89200000.0
2009-04-30 10:52:00,0.57225,0.5724,0.57215,0.57225,89600000.0
2009-04-30 10:53:00,0.5722,0.57225,0.5721,0.5721,47200000.0
2009-04-30 10:54:00,0.5721,0.57215,0.57185,0.57205,22600000.0
2009-04-30 10:55:00,0.57205,0.57205,0.57115,0.57115,46800000.0
2009-04-30 10:56:00,0.57107,0.5712,0.57107,0.5712,28400000.0
2009-04-30 10:57:00,0.57115,0.5713,0.57095,0.5713,28400000.0
2009-04-30 10:58:00,0.57145,0.5716,0.57135,0.5715,26400000.0
2009-04-30 10:59:00,0.5715,0.5715,0.5715,0.5715,28200000.0
2009-04-30 11:00:00,0.5715,0.5715,0.5711,0.5711,50600000.0
2009-04-30 11:01:00,0.5711,0.5712,0.57105,0.57105,19400000.0
2009-04-30 11:02:00,0.571,0.571,0.5706,0.5706,69200000.0
2009-04-30 11:03:00,0.5706,0.5706,0.57,0.57015,61800000.0
2009-04-30 11:04:00,0.5702,0.5703,0.56995,0.57,85400000.0
2009-04-30 11:05:00,0.57,0.5704,0.57,0.5704,70400000.0
2009-04-30 11:06:00,0.5704,0.57055,0.5702,0.5705,89000000.0
2009-04-30 11:07:00,0.57055,0.57065,0.5704,0.5704,99200000.0
2009-04-30 11:08:00,0.5704,0.5706,0.5704,0.5705,22400000.0
2009-04-30 11:09:00,0.5705,0.5706,0.5704,0.5704,33800000.0
2009-04-30 11:10:00,0.57045,0.5706,0.5704,0.5704,69600000.0
2009-04-30 11:11:00,0.5704,0.5704,0.57005,0.57005,75600000.0
2009-04-30 11:12:00,0.57,0.57,0.56945,0.5698,95200000.0
2009-04-30 11:13:00,0.5698,0.5699,0.5697,0.5698,18200000.0
2009-04-30 11:14:00,0.56975,0.5699,0.56945,0.5697,100400000.0
2009-04-30 11:15:00,0.5697,0.56975,0.56955,0.56955,53800001.0
2009-04-30 11:16:00,0.5696,0.5696,0.5692,0.5695,79200000.0
2009-04-30 11:17:00,0.5694,0.56985,0.5694,0.5698,40800000.0
2009-04-30 11:18:00,0.56985,0.5699,0.5698,0.5698,34200000.0
2009-04-30 11:19:00,0.5698,0.5698,0.5695,0.56955,51800000.0
2009-04-30 11:20:00,0.56955,0.5699,0.56955,0.5698,98800000.0
2009-04-30 11:21:00,0.5699,0.57,0.5698,0.5698,17400000.0
2009-04-30 11:22:00,0.56995,0.56995,0.56975,0.5699,43600000.0
2009-04-30 11:23:00,0.56975,0.56995,0.56975,0.5698,20600000.0
2009-04-30 11:24:00,0.56985,0.5699,0.5698,0.5698,6000000.0
2009-04-30 11:25:00,0.5698,0.5698,0.5698,0.5698,10000000.0
2009-04-30 11:26:00,0.5698,0.57,0.5693,0.56945,124800000.0
2009-04-30 11:27:00,0.56945,0.56945,0.569,0.5692,130600000.0
2009-04-30 11:28:00,0.5693,0.5696,0.5692,0.5694,109800000.0
2009-04-30 11:29:00,0.5694,0.5694,0.5692,0.56925,65400000.0
2009-04-30 11:30:00,0.5692,0.5695,0.56915,0.5695,43000000.0
2009-04-30 11:31:00,0.5695,0.5697,0.5695,0.5696,44200000.0
2009-04-30 11:32:00,0.5697,0.5697,0.56915,0.5692,47800000.0
2009-04-30 11:33:00,0.5692,0.5694,0.5692,0.56935,30200000.0
2009-04-30 11:34:00,0.56935,0.56935,0.56905,0.56915,46800000.0
2009-04-30 11:35:00,0.5691,0.5691,0.56895,0.5691,29600000.0
2009-04-30 11:36:00,0.56905,0.56905,0.56865,0.5687,81800000.0
2009-04-30 11:37:00,0.5687,0.56885,0.5681,0.56825,88000000.0
2009-04-30 11:38:00,0.56825,0.5686,0.5682,0.5684,142000000.0
2009-04-30 11:39:00,0.5685,0.5686,0.56845,0.56855,60600000.0
2009-04-30 11:40:00,0.5689,0.5689,0.56835,0.5687,76800000.0
2009-04-30 11:41:00,0.5687,0.569,0.56865,0.56875,44400000.0
2009-04-30 11:42:00,0.5688,0.5688,0.5686,0.5686,27800000.0
2009-04-30 11:43:00,0.5686,0.5687,0.56855,0.5687,24600000.0
2009-04-30 11:44:00,0.5687,0.569,0.5686,0.56895,145400000.0
2009-04-30 11:45:00,0.56905,0.5694,0.5689,0.569,100000000.0
2009-04-30 11:46:00,0.5691,0.5691,0.56895,0.569,69800000.0
2009-04-30 11:47:00,0.569,0.5694,0.569,0.5693,92000000.0
2009-04-30 11:48:00,0.5693,0.5696,0.5692,0.5692,110800000.0
2009-04-30 11:49:00,0.5692,0.5694,0.5692,0.5693,25800000.0
2009-04-30 11:50:00,0.5692,0.5695,0.5692,0.5693,116400000.0
2009-04-30 11:51:00,0.5693,0.5693,0.569,0.569,102400000.0
2009-04-30 11:52:00,0.569,0.56905,0.5689,0.56905,15600000.0
2009-04-30 11:53:00,0.56872,0.56905,0.56833,0.5688,115200000.0
2009-04-30 11:54:00,0.569,0.56905,0.569,0.56905,3600000.0
2009-04-30 11:55:00,0.569,0.569,0.56895,0.569,9600000.0
2009-04-30 11:56:00,0.5691,0.5692,0.56895,0.569,63799999.0
2009-04-30 11:57:00,0.569,0.5691,0.56855,0.5688,71600000.0
2009-04-30 11:58:00,0.5687,0.5688,0.56855,0.56865,20800000.0
2009-04-30 11:59:00,0.5687,0.56875,0.5686,0.56875,29000000.0
2009-04-30 12:00:00,0.56875,0.5692,0.56875,0.56915,44000000.0
2009-04-30 12:01:00,0.5692,0.56925,0.5691,0.5691,20600000.0
2009-04-30 12:02:00,0.5691,0.56925,0.56895,0.56925,69200000.0
2009-04-30 12:03:00,0.5693,0.5694,0.56925,0.5694,20400000.0
2009-04-30 12:04:00,0.56935,0.56935,0.5693,0.56935,4800000.0
2009-04-30 12:05:00,0.5694,0.5697,0.5694,0.56965,70200000.0
2009-04-30 12:06:00,0.5697,0.5697,0.56965,0.56965,19400000.0
2009-04-30 12:07:00,0.56965,0.5699,0.5696,0.5699,46400000.0
2009-04-30 12:08:00,0.5699,0.5701,0.5699,0.5699,24800000.0
2009-04-30 12:09:00,0.56995,0.57005,0.5699,0.57,79000000.0
2009-04-30 12:10:00,0.57,0.57075,0.57,0.5707,95000000.0
2009-04-30 12:11:00,0.5707,0.57095,0.5705,0.5705,294800000.0
2009-04-30 12:12:00,0.5705,0.5705,0.5705,0.5705,8200000.0
2009-04-30 12:13:00,0.5705,0.5705,0.5705,0.5705,9600000.0
2009-04-30 12:14:00,0.5705,0.57065,0.5705,0.57055,76600000.0
2009-04-30 12:15:00,0.57055,0.57125,0.57055,0.5711,159999999.0
2009-04-30 12:16:00,0.5711,0.5715,0.5711,0.5715,90600000.0
2009-04-30 12:17:00,0.5715,0.5715,0.57085,0.5709,76200000.0
2009-04-30 12:18:00,0.57095,0.57095,0.57085,0.57085,7200000.0
2009-04-30 12:19:00,0.5707,0.5707,0.5707,0.5707,4000000.0
2009-04-30 12:20:00,0.5708,0.571,0.5704,0.57045,31400000.0
2009-04-30 12:21:00,0.57043,0.57052,0.57027,0.57032,144400000.0
2009-04-30 12:22:00,0.5705,0.5705,0.57025,0.5703,24600000.0
2009-04-30 12:23:00,0.57025,0.57025,0.57015,0.5702,13600000.0
2009-04-30 12:24:00,0.5702,0.5703,0.5702,0.5703,16800000.0
2009-04-30 12:25:00,0.5703,0.57035,0.5702,0.5702,18600000.0
2009-04-30 12:26:00,0.57025,0.57025,0.57025,0.57025,6400000.0
2009-04-30 12:27:00,0.57025,0.57025,0.57025,0.57025,2400000.0
2009-04-30 12:28:00,0.57035,0.57035,0.57025,0.57035,18200000.0
2009-04-30 12:29:00,0.57035,0.57035,0.57025,0.57025,10800000.0
2009-04-30 12:30:00,0.5702,0.5703,0.57,0.5703,69000000.0
2009-04-30 12:31:00,0.5703,0.5703,0.5702,0.5702,5600000.0
2009-04-30 12:32:00,0.5703,0.5706,0.5702,0.5702,47800000.0
2009-04-30 12:33:00,0.5702,0.5702,0.5702,0.5702,1200000.0
2009-04-30 12:34:00,0.56987,0.57005,0.56961,0.57002,76100000.0
2009-04-30 12:35:00,0.5702,0.5702,0.5701,0.57015,13200000.0
2009-04-30 12:36:00,0.5703,0.5703,0.57,0.57015,34800000.0
2009-04-30 12:37:00,0.5699,0.57005,0.56966,0.56998,129400000.0
2009-04-30 12:38:00,0.5701,0.5701,0.57005,0.57005,3600000.0
2009-04-30 12:39:00,0.5701,0.5701,0.5701,0.5701,2400000.0
2009-04-30 12:40:00,0.57025,0.5703,0.57025,0.5703,30200000.0
2009-04-30 12:41:00,0.5703,0.5703,0.5702,0.5702,18200000.0
2009-04-30 12:42:00,0.5701,0.5701,0.5701,0.5701,1200000.0
2009-04-30 12:43:00,0.5702,0.5702,0.5702,0.5702,5000000.0
2009-04-30 12:44:00,0.5702,0.5702,0.56985,0.56985,41000000.0
2009-04-30 12:45:00,0.56985,0.5699,0.56985,0.5699,25000000.0
2009-04-30 12:46:00,0.5699,0.5699,0.5694,0.5696,67200000.0
2009-04-30 12:47:00,0.5696,0.5696,0.5693,0.5693,34800000.0
2009-04-30 12:48:00,0.5693,0.5693,0.5687,0.569,107800000.0
2009-04-30 12:49:00,0.569,0.569,0.5686,0.5687,42400000.0
2009-04-30 12:50:00,0.5687,0.5692,0.56815,0.5682,86400000.0
2009-04-30 12:51:00,0.5682,0.5685,0.56815,0.56815,63000000.0
2009-04-30 12:52:00,0.5682,0.5682,0.56805,0.56805,16000000.0
2009-04-30 12:53:00,0.568,0.5681,0.5675,0.56755,49400000.0
2009-04-30 12:54:00,0.56755,0.56805,0.56755,0.56795,41600000.0
2009-04-30 12:55:00,0.56795,0.5683,0.5679,0.56815,82200000.0
2009-04-30 12:56:00,0.56815,0.5683,0.56815,0.5683,16600000.0
2009-04-30 12:57:00,0.5683,0.5684,0.5683,0.56835,36400000.0
2009-04-30 12:58:00,0.56835,0.5685,0.56785,0.56805,111800000.0
2009-04-30 12:59:00,0.5681,0.5686,0.5681,0.56835,133400000.0
2009-04-30 13:00:00,0.5685,0.5686,0.5683,0.5684,46800000.0
2009-04-30 13:01:00,0.56825,0.5683,0.5682,0.5682,31600000.0
2009-04-30 13:02:00,0.5684,0.5684,0.56825,0.5683,11800000.0
2009-04-30 13:03:00,0.5683,0.5683,0.56795,0.56795,40200000.0
2009-04-30 13:04:00,0.56785,0.56785,0.56735,0.5674,82400000.0
2009-04-30 13:05:00,0.5674,0.5674,0.567,0.5671,55400000.0
2009-04-30 13:06:00,0.5671,0.5671,0.567,0.5671,62200000.0
2009-04-30 13:07:00,0.5671,0.5674,0.5671,0.56725,53600000.0
2009-04-30 13:08:00,0.5673,0.5674,0.5671,0.5671,55400000.0
2009-04-30 13:09:00,0.5671,0.5671,0.56665,0.5667,108600000.0
2009-04-30 13:10:00,0.5667,0.5669,0.5667,0.5669,23000000.0
2009-04-30 13:11:00,0.56685,0.5669,0.566,0.566,56400000.0
2009-04-30 13:12:00,0.56595,0.5662,0.56575,0.5662,46400000.0
2009-04-30 13:13:00,0.56615,0.5662,0.5656,0.5661,121200000.0
2009-04-30 13:14:00,0.566,0.5668,0.566,0.5663,118900000.0
2009-04-30 13:15:00,0.5664,0.5669,0.5663,0.5668,115000000.0
2009-04-30 13:16:00,0.5667,0.5673,0.5667,0.5668,149800000.0
2009-04-30 13:17:00,0.56675,0.5672,0.56665,0.5667,40800000.0
2009-04-30 13:18:00,0.56675,0.5672,0.56665,0.56705,137800000.0
2009-04-30 13:19:00,0.56705,0.5674,0.56705,0.5674,83800000.0
2009-04-30 13:20:00,0.5673,0.5674,0.5672,0.56735,108800000.0
2009-04-30 13:21:00,0.5675,0.56755,0.56735,0.5675,156000000.0
2009-04-30 13:22:00,0.56725,0.5673,0.56715,0.56725,20200000.0
2009-04-30 13:23:00,0.56725,0.56725,0.5671,0.5671,17200000.0
2009-04-30 13:24:00,0.56725,0.56725,0.56725,0.56725,6000000.0
2009-04-30 13:25:00,0.56725,0.5674,0.5672,0.5674,99400000.0
2009-04-30 13:26:00,0.5674,0.56745,0.56715,0.5674,99200000.0
2009-04-30 13:27:00,0.5674,0.5674,0.56715,0.56715,8600000.0
2009-04-30 13:28:00,0.5672,0.5672,0.567,0.567,162800000.0
2009-04-30 13:29:00,0.56705,0.5682,0.567,0.568,232200000.0
2009-04-30 13:30:00,0.568,0.5684,0.5678,0.5681,122000000.0
2009-04-30 13:31:00,0.5681,0.5681,0.568,0.568,5600000.0
2009-04-30 13:32:00,0.5681,0.5681,0.5681,0.5681,25800000.0
2009-04-30 13:33:00,0.5681,0.5681,0.56795,0.568,40200000.0
2009-04-30 13:34:00,0.568,0.56805,0.568,0.568,18000000.0
2009-04-30 13:35:00,0.56805,0.56805,0.56785,0.56785,38000000.0
2009-04-30 13:36:00,0.56775,0.56775,0.5675,0.56775,37200000.0
2009-04-30 13:37:00,0.5677,0.5678,0.5677,0.5677,57600000.0
2009-04-30 13:38:00,0.5677,0.5678,0.56765,0.5678,85800000.0
2009-04-30 13:39:00,0.5678,0.5684,0.5678,0.5684,100400000.0
2009-04-30 13:40:00,0.5685,0.5687,0.56825,0.5683,123900000.0
2009-04-30 13:41:00,0.5683,0.5683,0.5679,0.5683,236200000.0
2009-04-30 13:42:00,0.5684,0.5684,0.5682,0.5682,70600000.0
2009-04-30 13:43:00,0.5681,0.56825,0.56805,0.56815,41800000.0
2009-04-30 13:44:00,0.5682,0.5682,0.568,0.56805,9400000.0
2009-04-30 13:45:00,0.568,0.5681,0.568,0.5681,31600000.0
2009-04-30 13:46:00,0.56815,0.5682,0.56805,0.5681,62400000.0
2009-04-30 13:47:00,0.5683,0.5683,0.56815,0.56815,18600000.0
2009-04-30 13:48:00,0.5682,0.5682,0.56815,0.56815,4800000.0
2009-04-30 13:49:00,0.56815,0.56815,0.5681,0.56815,8400000.0
2009-04-30 13:50:00,0.56815,0.56815,0.56815,0.56815,1400000.0
2009-04-30 13:51:00,0.56815,0.5682,0.568,0.56815,65800000.0
2009-04-30 13:52:00,0.5681,0.5681,0.5681,0.5681,8600000.0
2009-04-30 13:53:00,0.56815,0.5685,0.56815,0.56825,73200000.0
2009-04-30 13:54:00,0.56825,0.56825,0.56825,0.56825,5000000.0
2009-04-30 13:55:00,0.56825,0.56825,0.56825,0.56825,9400000.0
2009-04-30 13:56:00,0.56845,0.56845,0.5681,0.5681,22600000.0
2009-04-30 13:57:00,0.5682,0.5682,0.5681,0.5681,36800000.0
2009-04-30 13:58:00,0.5682,0.5682,0.5681,0.5682,22800000.0
2009-04-30 13:59:00,0.5682,0.56825,0.5681,0.5682,35800000.0
2009-04-30 14:00:00,0.56825,0.5683,0.5682,0.56825,17200000.0
2009-04-30 14:01:00,0.5683,0.5683,0.5678,0.5678,23000000.0
2009-04-30 14:02:00,0.56775,0.5678,0.56745,0.5675,27200000.0
2009-04-30 14:03:00,0.5675,0.5675,0.56735,0.56745,29800000.0
2009-04-30 14:04:00,0.56735,0.56745,0.56735,0.56745,8400000.0
2009-04-30 14:05:00,0.56765,0.56765,0.56745,0.56745,12000000.0
2009-04-30 14:06:00,0.56745,0.56765,0.56745,0.56765,5200000.0
2009-04-30 14:07:00,0.5676,0.5677,0.56755,0.56755,52600000.0
2009-04-30 14:08:00,0.56755,0.56775,0.56725,0.56775,67000000.0
2009-04-30 14:09:00,0.5677,0.5677,0.56755,0.5677,42000000.0
2009-04-30 14:10:00,0.5677,0.5677,0.56765,0.5677,17200000.0
2009-04-30 14:11:00,0.5677,0.5677,0.56765,0.56765,12200000.0
2009-04-30 14:12:00,0.5677,0.56785,0.56765,0.56785,53600000.0
2009-04-30 14:13:00,0.5679,0.56795,0.56785,0.56785,94200000.0
2009-04-30 14:14:00,0.56785,0.56785,0.5675,0.5675,69200000.0
2009-04-30 14:15:00,0.5677,0.5686,0.56765,0.5685,179600000.0
2009-04-30 14:16:00,0.5685,0.5685,0.5683,0.5684,45200000.0
2009-04-30 14:17:00,0.56845,0.5685,0.5683,0.5685,47400000.0
2009-04-30 14:18:00,0.5685,0.5685,0.5683,0.5683,31600000.0
2009-04-30 14:19:00,0.5683,0.5685,0.56755,0.5677,163200000.0
2009-04-30 14:20:00,0.5677,0.5677,0.56765,0.5677,43000000.0
2009-04-30 14:21:00,0.5677,0.5677,0.56715,0.56745,98400000.0
2009-04-30 14:22:00,0.56745,0.56795,0.56745,0.5679,131800000.0
2009-04-30 14:23:00,0.5678,0.56855,0.5678,0.5683,75400000.0
2009-04-30 14:24:00,0.5683,0.5687,0.5683,0.5684,84600000.0
2009-04-30 14:25:00,0.5684,0.56855,0.5682,0.5683,106800000.0
2009-04-30 14:26:00,0.5683,0.5683,0.5678,0.568,185400000.0
2009-04-30 14:27:00,0.568,0.5681,0.5677,0.5678,112200000.0
2009-04-30 14:28:00,0.56775,0.5678,0.5674,0.5676,71400000.0
2009-04-30 14:29:00,0.5677,0.56785,0.5674,0.5674,139600000.0
2009-04-30 14:30:00,0.5674,0.5675,0.5672,0.5672,112800000.0
2009-04-30 14:31:00,0.5673,0.5674,0.5671,0.5673,57000000.0
2009-04-30 14:32:00,0.5673,0.5674,0.56645,0.567,118000000.0
2009-04-30 14:33:00,0.56705,0.5671,0.56705,0.5671,11200000.0
2009-04-30 14:34:00,0.5671,0.5671,0.56675,0.5669,34000000.0
2009-04-30 14:35:00,0.5669,0.5673,0.5669,0.5672,29800000.0
2009-04-30 14:36:00,0.56735,0.5679,0.56735,0.5677,52800000.0
2009-04-30 14:37:00,0.5676,0.5677,0.56755,0.56755,20600000.0
2009-04-30 14:38:00,0.56755,0.5676,0.567,0.5672,146800000.0
2009-04-30 14:39:00,0.5672,0.56745,0.56715,0.5674,83400000.0
2009-04-30 14:40:00,0.56755,0.5679,0.56755,0.56785,57200000.0
2009-04-30 14:41:00,0.56785,0.56795,0.56785,0.5679,85800000.0
2009-04-30 14:42:00,0.5679,0.5679,0.5678,0.5678,49000000.0
2009-04-30 14:43:00,0.56785,0.56785,0.56735,0.5675,57800000.0
2009-04-30 14:44:00,0.5675,0.5677,0.5675,0.5675,62400000.0
2009-04-30 14:45:00,0.5675,0.5675,0.5661,0.5662,105400000.0
2009-04-30 14:46:00,0.56625,0.56625,0.566,0.56605,65000000.0
2009-04-30 14:47:00,0.56605,0.56605,0.56505,0.5654,93700000.0
2009-04-30 14:48:00,0.5655,0.5656,0.56515,0.5652,54700000.0
2009-04-30 14:49:00,0.5653,0.5658,0.5652,0.56565,132600000.0
2009-04-30 14:50:00,0.5657,0.5659,0.5656,0.5658,103800000.0
2009-04-30 14:51:00,0.5658,0.56595,0.5657,0.56575,278200000.0
2009-04-30 14:52:00,0.56575,0.566,0.56575,0.56585,104400000.0
2009-04-30 14:53:00,0.56585,0.5659,0.5656,0.5658,207400000.0
2009-04-30 14:54:00,0.56575,0.5658,0.56525,0.56545,135200000.0
2009-04-30 14:55:00,0.56545,0.5655,0.5652,0.5652,120800000.0
2009-04-30 14:56:00,0.5652,0.5654,0.56485,0.5649,175400000.0
2009-04-30 14:57:00,0.56495,0.56495,0.56425,0.5644,103400000.0
2009-04-30 14:58:00,0.5644,0.5645,0.56425,0.5644,129600000.0
2009-04-30 14:59:00,0.5644,0.5645,0.5642,0.5642,64900000.0
2009-04-30 15:00:00,0.5642,0.565,0.5642,0.56485,106600000.0
2009-04-30 15:01:00,0.5648,0.56555,0.56465,0.5653,211600000.0
2009-04-30 15:02:00,0.5656,0.56575,0.5654,0.5657,66400000.0
2009-04-30 15:03:00,0.56575,0.5658,0.56505,0.56515,117400000.0
2009-04-30 15:04:00,0.5651,0.56555,0.5648,0.5654,168200000.0
2009-04-30 15:05:00,0.5655,0.5657,0.5655,0.5657,28200000.0
2009-04-30 15:06:00,0.5656,0.5657,0.5656,0.56565,20800000.0
2009-04-30 15:07:00,0.5657,0.5657,0.56505,0.5653,51800000.0
2009-04-30 15:08:00,0.56525,0.5653,0.5647,0.5648,71200000.0
2009-04-30 15:09:00,0.56475,0.56505,0.56465,0.56505,31600000.0
2009-04-30 15:10:00,0.56505,0.5655,0.565,0.5654,60600000.0
2009-04-30 15:11:00,0.5654,0.5655,0.56515,0.56515,61000000.0
2009-04-30 15:12:00,0.5655,0.5658,0.56535,0.56535,18200000.0
2009-04-30 15:13:00,0.5653,0.5653,0.5651,0.5651,33200000.0
2009-04-30 15:14:00,0.5651,0.56515,0.565,0.56515,67800000.0
2009-04-30 15:15:00,0.5651,0.56515,0.5646,0.5646,80600000.0
2009-04-30 15:16:00,0.5646,0.5646,0.56435,0.5646,53000000.0
2009-04-30 15:17:00,0.56445,0.5645,0.5642,0.56445,59800000.0
2009-04-30 15:18:00,0.56445,0.565,0.56435,0.5649,75000000.0
2009-04-30 15:19:00,0.56495,0.565,0.56485,0.565,12600000.0
2009-04-30 15:20:00,0.56505,0.56505,0.56495,0.56495,13200000.0
2009-04-30 15:21:00,0.565,0.565,0.56475,0.56475,14200000.0
2009-04-30 15:22:00,0.5648,0.56515,0.5648,0.56515,29600000.0
2009-04-30 15:23:00,0.56515,0.56565,0.56515,0.56545,17800000.0
2009-04-30 15:24:00,0.5655,0.5655,0.5653,0.5653,15800000.0
2009-04-30 15:25:00,0.56545,0.5657,0.56545,0.5657,41400000.0
2009-04-30 15:26:00,0.5658,0.5658,0.56555,0.56555,18800000.0
2009-04-30 15:27:00,0.5656,0.5659,0.56555,0.56585,30200000.0
2009-04-30 15:28:00,0.5658,0.5664,0.56575,0.5658,127599999.0
2009-04-30 15:29:00,0.5658,0.56615,0.5658,0.5659,69200000.0
2009-04-30 15:30:00,0.5659,0.56595,0.56545,0.56565,66000000.0
2009-04-30 15:31:00,0.5656,0.56565,0.56535,0.5654,43400000.0
2009-04-30 15:32:00,0.5653,0.5653,0.5651,0.5652,40800000.0
2009-04-30 15:33:00,0.5653,0.56535,0.56475,0.565,143800000.0
2009-04-30 15:34:00,0.56495,0.5651,0.5643,0.5644,108400000.0
2009-04-30 15:35:00,0.56455,0.56505,0.56455,0.5649,76200000.0
2009-04-30 15:36:00,0.5649,0.5649,0.5642,0.5643,180200000.0
2009-04-30 15:37:00,0.5643,0.5647,0.5643,0.56455,485800000.0
2009-04-30 15:38:00,0.56455,0.56475,0.56415,0.56425,248800002.0
2009-04-30 15:39:00,0.5644,0.5651,0.5644,0.5651,123800000.0
2009-04-30 15:40:00,0.5651,0.56525,0.56495,0.56515,127400000.0
2009-04-30 15:41:00,0.5651,0.56555,0.5651,0.5655,159200000.0
2009-04-30 15:42:00,0.56545,0.5664,0.56545,0.56615,216400000.0
2009-04-30 15:43:00,0.566,0.5664,0.566,0.5661,146800000.0
2009-04-30 15:44:00,0.5663,0.5665,0.5662,0.5664,268800000.0
2009-04-30 15:45:00,0.56655,0.5671,0.56595,0.566,216400000.0
2009-04-30 15:46:00,0.56605,0.56605,0.56535,0.5656,170196000.0
2009-04-30 15:47:00,0.5656,0.5656,0.56525,0.56555,106600000.0
2009-04-30 15:48:00,0.56555,0.56555,0.56525,0.5655,80800000.0
2009-04-30 15:49:00,0.5654,0.56545,0.5652,0.56535,52600000.0
2009-04-30 15:50:00,0.56535,0.5656,0.56525,0.5654,32400000.0
2009-04-30 15:51:00,0.5655,0.56555,0.5653,0.56535,41800000.0
2009-04-30 15:52:00,0.56535,0.5654,0.5653,0.5654,22200000.0
2009-04-30 15:53:00,0.5654,0.5662,0.56535,0.566,141600000.0
2009-04-30 15:54:00,0.566,0.5661,0.5653,0.5654,171600000.0
2009-04-30 15:55:00,0.56545,0.56555,0.5653,0.56535,37000000.0
2009-04-30 15:56:00,0.56535,0.5657,0.56515,0.5656,84000000.0
2009-04-30 15:57:00,0.56555,0.56605,0.5655,0.566,59800000.0
2009-04-30 15:58:00,0.56595,0.56595,0.5653,0.56535,103000000.0
2009-04-30 15:59:00,0.5653,0.5655,0.56465,0.56465,160000000.0
2009-04-30 16:00:00,0.5647,0.56545,0.5647,0.56505,176500000.0
2009-04-30 16:01:00,0.56505,0.5657,0.565,0.5657,107200000.0
2009-04-30 16:02:00,0.56565,0.56575,0.5655,0.56575,54400000.0
2009-04-30 16:03:00,0.5658,0.56605,0.56555,0.566,106600000.0
2009-04-30 16:04:00,0.566,0.566,0.5656,0.5657,84200000.0
2009-04-30 16:05:00,0.5657,0.5662,0.5657,0.5662,60000000.0
2009-04-30 16:06:00,0.5662,0.5667,0.5662,0.5666,166200000.0
2009-04-30 16:07:00,0.5666,0.567,0.56645,0.5668,155600000.0
2009-04-30 16:08:00,0.56685,0.5674,0.56665,0.5671,192800000.0
2009-04-30 16:09:00,0.567,0.567,0.56655,0.56665,142200000.0
2009-04-30 16:10:00,0.5663,0.56745,0.5663,0.567,229400000.0
2009-04-30 16:11:00,0.567,0.5671,0.5669,0.5671,94600000.0
2009-04-30 16:12:00,0.5671,0.56715,0.5669,0.5669,121600000.0
2009-04-30 16:13:00,0.567,0.5673,0.56695,0.567,157200000.0
2009-04-30 16:14:00,0.56705,0.5674,0.56695,0.5673,113800000.0
2009-04-30 16:15:00,0.5673,0.56755,0.56725,0.5675,109200000.0
2009-04-30 16:16:00,0.56755,0.5678,0.5675,0.56775,169400000.0
2009-04-30 16:17:00,0.5678,0.5678,0.5671,0.5673,228200000.0
2009-04-30 16:18:00,0.56735,0.56745,0.567,0.56715,99800000.0
2009-04-30 16:19:00,0.5671,0.5673,0.5669,0.567,256000000.0
2009-04-30 16:20:00,0.56695,0.5671,0.566,0.56615,207400000.0
2009-04-30 16:21:00,0.5661,0.5664,0.5659,0.56625,156400000.0
2009-04-30 16:22:00,0.5663,0.5666,0.56605,0.5666,60200000.0
2009-04-30 16:23:00,0.5666,0.5667,0.566,0.566,183000001.0
2009-04-30 16:24:00,0.566,0.5661,0.5659,0.56595,75600000.0
2009-04-30 16:25:00,0.566,0.5664,0.5659,0.56635,134000000.0
2009-04-30 16:26:00,0.5665,0.567,0.5665,0.567,186800000.0
2009-04-30 16:27:00,0.56685,0.567,0.5665,0.56655,114400000.0
2009-04-30 16:28:00,0.5664,0.56645,0.56635,0.56645,50600000.0
2009-04-30 16:29:00,0.5665,0.567,0.5665,0.5669,106200000.0
2009-04-30 16:30:00,0.567,0.5676,0.567,0.5673,88400000.0
2009-04-30 16:31:00,0.5672,0.5673,0.567,0.5671,73400000.0
2009-04-30 16:32:00,0.5671,0.5672,0.56655,0.5668,134600000.0
2009-04-30 16:33:00,0.5668,0.56695,0.5666,0.5669,70300000.0
2009-04-30 16:34:00,0.56695,0.5673,0.56695,0.5673,15800000.0
2009-04-30 16:35:00,0.5671,0.56735,0.5671,0.56735,48800000.0
2009-04-30 16:36:00,0.5674,0.56805,0.5674,0.5679,229600000.0
2009-04-30 16:37:00,0.5679,0.568,0.56785,0.568,19400000.0
2009-04-30 16:38:00,0.5679,0.5679,0.5679,0.5679,3400000.0
2009-04-30 16:39:00,0.56795,0.5685,0.56795,0.5683,75400000.0
2009-04-30 16:40:00,0.5683,0.5687,0.56815,0.56815,286100000.0
2009-04-30 16:41:00,0.56815,0.56815,0.5678,0.56805,100400000.0
2009-04-30 16:42:00,0.568,0.5683,0.568,0.5683,14400000.0
2009-04-30 16:43:00,0.5683,0.56845,0.568,0.56835,111200000.0
2009-04-30 16:44:00,0.5684,0.56845,0.56785,0.5679,142000000.0
2009-04-30 16:45:00,0.5679,0.56805,0.5676,0.56805,176600000.0
2009-04-30 16:46:00,0.568,0.56805,0.5678,0.56805,109200000.0
2009-04-30 16:47:00,0.56795,0.568,0.5678,0.5679,54600000.0
2009-04-30 16:48:00,0.5679,0.5682,0.5678,0.56785,113000000.0
2009-04-30 16:49:00,0.5678,0.5681,0.5677,0.5678,166200000.0
2009-04-30 16:50:00,0.56785,0.568,0.5678,0.56785,114400000.0
2009-04-30 16:51:00,0.56785,0.568,0.5677,0.56785,118800000.0
2009-04-30 16:52:00,0.56795,0.56805,0.56795,0.56795,110200000.0
2009-04-30 16:53:00,0.56795,0.5682,0.5679,0.568,95200000.0
2009-04-30 16:54:00,0.568,0.5683,0.56795,0.5683,68600000.0
2009-04-30 16:55:00,0.56825,0.56825,0.568,0.568,94600000.0
2009-04-30 16:56:00,0.568,0.5681,0.5679,0.56805,99400000.0
2009-04-30 16:57:00,0.568,0.56845,0.5679,0.568,121200000.0
2009-04-30 16:58:00,0.568,0.56835,0.5676,0.5683,242800000.0
2009-04-30 16:59:00,0.5682,0.569,0.56785,0.5685,575199999.0
2009-04-30 17:00:00,0.5685,0.56855,0.568,0.5682,359400001.0
2009-04-30 17:01:00,0.56815,0.56845,0.568,0.5682,169400000.0
2009-04-30 17:02:00,0.5682,0.5682,0.5676,0.56795,169800000.0
2009-04-30 17:03:00,0.5678,0.56785,0.56745,0.5677,94800000.0
2009-04-30 17:04:00,0.5679,0.56805,0.5677,0.56785,104800000.0
2009-04-30 17:05:00,0.56795,0.5688,0.56795,0.5688,107400000.0
2009-04-30 17:06:00,0.5688,0.5689,0.5685,0.56865,127800000.0
2009-04-30 17:07:00,0.5686,0.56895,0.5685,0.56855,110200000.0
2009-04-30 17:08:00,0.5685,0.56855,0.5683,0.5683,115800000.0
2009-04-30 17:09:00,0.56845,0.5686,0.56825,0.5683,173600000.0
2009-04-30 17:10:00,0.5683,0.56895,0.56825,0.5683,327100001.0
2009-04-30 17:11:00,0.5683,0.56885,0.5682,0.56855,200200001.0
2009-04-30 17:12:00,0.5686,0.56875,0.56835,0.56835,82600000.0
2009-04-30 17:13:00,0.5684,0.56865,0.5682,0.56825,138600000.0
2009-04-30 17:14:00,0.56855,0.5689,0.56835,0.5688,259200000.0
2009-04-30 17:15:00,0.5688,0.56985,0.5687,0.5696,295000000.0
2009-04-30 17:16:00,0.5699,0.5708,0.5695,0.5707,291400000.0
2009-04-30 17:17:00,0.5707,0.5707,0.57005,0.5707,169600000.0
2009-04-30 17:18:00,0.5707,0.5712,0.5704,0.5705,157200000.0
2009-04-30 17:19:00,0.5705,0.57065,0.56985,0.56985,221200000.0
2009-04-30 17:20:00,0.5698,0.5701,0.56945,0.5699,177000000.0
2009-04-30 17:21:00,0.57,0.57,0.5698,0.5698,83800000.0
2009-04-30 17:22:00,0.5698,0.5698,0.56965,0.5698,38000000.0
2009-04-30 17:23:00,0.5698,0.5698,0.5698,0.5698,28600000.0
2009-04-30 17:24:00,0.56975,0.56975,0.56975,0.56975,17800000.0
2009-04-30 17:25:00,0.56975,0.5698,0.56965,0.56965,103000000.0
2009-04-30 17:26:00,0.56965,0.5699,0.5695,0.5698,93800000.0
2009-04-30 17:27:00,0.5698,0.5701,0.56975,0.57005,46600000.0
2009-04-30 17:28:00,0.57005,0.57005,0.5696,0.57,104600000.0
2009-04-30 17:29:00,0.57,0.57,0.5696,0.5696,101000000.0
2009-04-30 17:30:00,0.5696,0.56985,0.5696,0.5696,131200000.0
2009-04-30 17:31:00,0.5697,0.56975,0.5693,0.5694,102600000.0
2009-04-30 17:32:00,0.56935,0.5696,0.56925,0.5694,212600000.0
2009-04-30 17:33:00,0.5695,0.5696,0.56935,0.56935,95200000.0
2009-04-30 17:34:00,0.5693,0.5694,0.5687,0.56915,80300000.0
2009-04-30 17:35:00,0.56915,0.5695,0.56895,0.56945,74600000.0
2009-04-30 17:36:00,0.56945,0.56945,0.5686,0.5688,103200000.0
2009-04-30 17:37:00,0.5688,0.5689,0.56845,0.56865,86600000.0
2009-04-30 17:38:00,0.56865,0.56865,0.5682,0.56855,75400000.0
2009-04-30 17:39:00,0.5685,0.5687,0.56845,0.56865,49600000.0
2009-04-30 17:40:00,0.56865,0.56885,0.56845,0.56875,59600000.0
2009-04-30 17:41:00,0.56875,0.5689,0.56845,0.56855,72400000.0
2009-04-30 17:42:00,0.56845,0.56885,0.56835,0.5688,150000000.0
2009-04-30 17:43:00,0.5686,0.56895,0.5684,0.5687,151600000.0
2009-04-30 17:44:00,0.56875,0.56875,0.5685,0.5687,83200000.0
2009-04-30 17:45:00,0.5687,0.5691,0.56855,0.56875,168400000.0
2009-04-30 17:46:00,0.56895,0.56915,0.56895,0.56915,59200000.0
2009-04-30 17:47:00,0.56915,0.56945,0.5691,0.5693,151400000.0
2009-04-30 17:48:00,0.5693,0.5693,0.56905,0.5691,48800000.0
2009-04-30 17:49:00,0.5691,0.56925,0.5691,0.56925,40200000.0
2009-04-30 17:50:00,0.5693,0.5695,0.5693,0.56945,56600000.0
2009-04-30 17:51:00,0.5694,0.5694,0.5689,0.569,54800000.0
2009-04-30 17:52:00,0.569,0.569,0.56855,0.5689,162800000.0
2009-04-30 17:53:00,0.5689,0.5689,0.5688,0.5688,112600000.0
2009-04-30 17:54:00,0.56875,0.56875,0.56855,0.5686,235600000.0
2009-04-30 17:55:00,0.5686,0.5686,0.56845,0.5685,51200000.0
2009-04-30 17:56:00,0.5683,0.56905,0.56805,0.5685,89500000.0
2009-04-30 17:57:00,0.56865,0.56935,0.5686,0.56915,60200000.0
2009-04-30 17:58:00,0.5691,0.5692,0.5691,0.5692,5400000.0
2009-04-30 17:59:00,0.5692,0.5692,0.56895,0.56895,68800000.0
2009-04-30 18:00:00,0.56895,0.56915,0.5689,0.569,86600000.0
2009-04-30 18:01:00,0.569,0.5694,0.569,0.56925,64200000.0
2009-04-30 18:02:00,0.56925,0.56935,0.5692,0.5692,56600000.0
2009-04-30 18:03:00,0.5692,0.5693,0.5691,0.5692,112800000.0
2009-04-30 18:04:00,0.5692,0.5692,0.56865,0.5688,53600000.0
2009-04-30 18:05:00,0.5688,0.56905,0.5688,0.56905,14200000.0
2009-04-30 18:06:00,0.569,0.5693,0.569,0.5691,76200000.0
2009-04-30 18:07:00,0.5691,0.5693,0.5691,0.5693,25400000.0
2009-04-30 18:08:00,0.5693,0.56935,0.569,0.5691,42000000.0
2009-04-30 18:09:00,0.56915,0.56935,0.5691,0.56935,45800000.0
2009-04-30 18:10:00,0.56935,0.5694,0.56935,0.5694,25200000.0
2009-04-30 18:11:00,0.5694,0.5694,0.56915,0.56915,18400000.0
2009-04-30 18:12:00,0.56911,0.56924,0.56887,0.56903,63200000.0
2009-04-30 18:13:00,0.56915,0.5692,0.56915,0.56915,3000000.0
2009-04-30 18:14:00,0.5692,0.5692,0.56915,0.56915,12600000.0
2009-04-30 18:15:00,0.56915,0.56915,0.56895,0.5691,76400000.0
2009-04-30 18:16:00,0.5691,0.5691,0.56895,0.56895,44000000.0
2009-04-30 18:17:00,0.56867,0.56902,0.56852,0.56877,214800001.0
2009-04-30 18:18:00,0.56895,0.56905,0.56895,0.56905,41400000.0
2009-04-30 18:19:00,0.569,0.569,0.569,0.569,10000000.0
2009-04-30 18:20:00,0.569,0.569,0.5687,0.56885,101000000.0
2009-04-30 18:21:00,0.5689,0.56925,0.56875,0.56915,103800000.0
2009-04-30 18:22:00,0.56925,0.5693,0.56915,0.5692,27200000.0
2009-04-30 18:23:00,0.56935,0.56935,0.56935,0.56935,3000000.0
2009-04-30 18:24:00,0.5693,0.56945,0.5693,0.56945,10600000.0
2009-04-30 18:25:00,0.5694,0.56945,0.5693,0.5693,38600000.0
2009-04-30 18:26:00,0.5693,0.5694,0.56925,0.56925,57400000.0
2009-04-30 18:27:00,0.56925,0.56925,0.5691,0.5691,155400000.0
2009-04-30 18:28:00,0.5691,0.5695,0.5691,0.56925,58200000.0
2009-04-30 18:29:00,0.5692,0.56925,0.5692,0.56925,4800000.0
2009-04-30 18:30:00,0.56925,0.5693,0.56925,0.56925,15000000.0
2009-04-30 18:31:00,0.5692,0.5692,0.56905,0.5691,52800000.0
2009-04-30 18:32:00,0.5691,0.5692,0.569,0.56905,51800000.0
2009-04-30 18:33:00,0.5691,0.5691,0.569,0.569,25000000.0
2009-04-30 18:34:00,0.569,0.569,0.56765,0.5679,129600000.0
2009-04-30 18:35:00,0.568,0.56805,0.568,0.56805,14000000.0
2009-04-30 18:36:00,0.56815,0.56815,0.56805,0.56805,12200000.0
2009-04-30 18:37:00,0.56805,0.56805,0.568,0.56805,16200000.0
2009-04-30 18:38:00,0.56805,0.56805,0.5678,0.56785,14200000.0
2009-04-30 18:39:00,0.56785,0.56785,0.5676,0.5676,6800000.0
2009-04-30 18:40:00,0.56765,0.56775,0.5663,0.5668,215200000.0
2009-04-30 18:41:00,0.5672,0.5672,0.5669,0.56705,48800000.0
2009-04-30 18:42:00,0.56705,0.5672,0.56705,0.5672,101200000.0
2009-04-30 18:43:00,0.5672,0.56735,0.5672,0.56725,45000000.0
2009-04-30 18:44:00,0.56725,0.56725,0.5665,0.5665,43200000.0
2009-04-30 18:45:00,0.5665,0.56695,0.56645,0.56695,39600000.0
2009-04-30 18:46:00,0.5669,0.5669,0.56645,0.5665,61000000.0
2009-04-30 18:47:00,0.5665,0.5665,0.56615,0.5664,51000000.0
2009-04-30 18:48:00,0.5664,0.56645,0.5664,0.5664,6800000.0
2009-04-30 18:49:00,0.56635,0.56645,0.56635,0.56645,10400000.0
2009-04-30 18:50:00,0.5664,0.5664,0.5662,0.5664,64700000.0
2009-04-30 18:51:00,0.56635,0.56635,0.5663,0.56635,10800000.0
2009-04-30 18:52:00,0.56635,0.5664,0.56625,0.5663,9800000.0
2009-04-30 18:53:00,0.56635,0.56655,0.56635,0.56635,25200000.0
2009-04-30 18:54:00,0.56635,0.56645,0.56595,0.5661,159500000.0
2009-04-30 18:55:00,0.5661,0.5663,0.56605,0.56625,24800000.0
2009-04-30 18:56:00,0.5663,0.5663,0.56625,0.56625,3400000.0
2009-04-30 18:57:00,0.5662,0.5662,0.56615,0.5662,13400000.0
2009-04-30 18:58:00,0.56615,0.56615,0.56615,0.56615,2400000.0
2009-04-30 18:59:00,0.56635,0.56635,0.56615,0.5662,21000000.0
2009-04-30 19:00:00,0.5662,0.5663,0.5662,0.56625,7200000.0
2009-04-30 19:01:00,0.56625,0.56625,0.5662,0.5662,20400000.0
2009-04-30 19:02:00,0.5662,0.56655,0.5662,0.56635,10600000.0
2009-04-30 19:03:00,0.56635,0.56655,0.56635,0.56655,45200000.0
2009-04-30 19:04:00,0.56655,0.56655,0.56645,0.56645,17000000.0
2009-04-30 19:05:00,0.5664,0.5665,0.5664,0.56645,8000000.0
2009-04-30 19:06:00,0.5664,0.56645,0.56635,0.56645,14400000.0
2009-04-30 19:07:00,0.5662,0.56649,0.56609,0.56622,115600000.0
2009-04-30 19:08:00,0.56628,0.56646,0.56618,0.56619,29000000.0
2009-04-30 19:09:00,0.56645,0.5667,0.56635,0.56645,18600000.0
2009-04-30 19:10:00,0.5664,0.56685,0.5664,0.56655,51000000.0
2009-04-30 19:11:00,0.5666,0.5666,0.5666,0.5666,7600000.0
2009-04-30 19:12:00,0.56648,0.5667,0.56647,0.56648,124200000.0
2009-04-30 19:13:00,0.5666,0.5666,0.5666,0.5666,7600000.0
2009-04-30 19:14:00,0.5665,0.56665,0.5665,0.5665,28800000.0
2009-04-30 19:15:00,0.56645,0.56645,0.56625,0.5663,16200000.0
2009-04-30 19:16:00,0.5663,0.5663,0.5663,0.5663,9200000.0
2009-04-30 19:17:00,0.56625,0.56625,0.56625,0.56625,1200000.0
2009-04-30 19:18:00,0.56615,0.56615,0.5658,0.5658,78600000.0
2009-04-30 19:19:00,0.5658,0.5658,0.56565,0.56565,13800000.0
2009-04-30 19:20:00,0.5656,0.56575,0.5654,0.56555,25600000.0
2009-04-30 19:21:00,0.5654,0.5654,0.5653,0.5653,22400000.0
2009-04-30 19:22:00,0.5653,0.56535,0.5643,0.5645,64600000.0
2009-04-30 19:23:00,0.56455,0.5647,0.564,0.564,48000000.0
2009-04-30 19:24:00,0.564,0.5641,0.5635,0.5635,69800000.0
2009-04-30 19:25:00,0.5635,0.5635,0.56315,0.56325,59800000.0
2009-04-30 19:26:00,0.56325,0.56325,0.5625,0.563,172800000.0
2009-04-30 19:27:00,0.563,0.56325,0.563,0.5632,23200000.0
2009-04-30 19:28:00,0.5632,0.5634,0.5631,0.56315,29400000.0
2009-04-30 19:29:00,0.56325,0.5634,0.5632,0.5633,16200000.0
2009-04-30 19:30:00,0.5633,0.56405,0.5633,0.5639,44200000.0
2009-04-30 19:31:00,0.5639,0.5639,0.56385,0.56385,3200000.0
2009-04-30 19:32:00,0.56385,0.56395,0.56355,0.56365,64000000.0
2009-04-30 19:33:00,0.56365,0.5644,0.56365,0.56435,55200000.0
2009-04-30 19:34:00,0.5645,0.5646,0.56445,0.5646,27200000.0
2009-04-30 19:35:00,0.5647,0.5648,0.5646,0.5648,14000000.0
2009-04-30 19:36:00,0.5646,0.5646,0.5646,0.5646,1600000.0
2009-04-30 19:37:00,0.56465,0.56465,0.56465,0.56465,1600000.0
2009-04-30 19:38:00,0.5646,0.5646,0.56425,0.56425,24400000.0
2009-04-30 19:39:00,0.56435,0.5644,0.56415,0.56415,31600000.0
2009-04-30 19:40:00,0.56415,0.5644,0.56405,0.56405,23200000.0
2009-04-30 19:41:00,0.56415,0.56415,0.56415,0.56415,1800000.0
2009-04-30 19:42:00,0.56435,0.5647,0.56435,0.5647,17000000.0
2009-04-30 19:43:00,0.5648,0.565,0.56465,0.56485,52200000.0
2009-04-30 19:44:00,0.5649,0.5649,0.56485,0.56485,5400000.0
2009-04-30 19:45:00,0.565,0.56525,0.5649,0.5651,56400000.0
2009-04-30 19:46:00,0.565,0.565,0.5637,0.56425,53000000.0
2009-04-30 19:47:00,0.5642,0.5642,0.56415,0.56415,4400000.0
2009-04-30 19:48:00,0.56415,0.56415,0.56415,0.56415,1800000.0
2009-04-30 19:49:00,0.56435,0.56435,0.5642,0.56435,20400000.0
2009-04-30 19:50:00,0.5642,0.5644,0.5642,0.5642,34200000.0
2009-04-30 19:51:00,0.56435,0.5644,0.56415,0.56415,22200000.0
2009-04-30 19:52:00,0.56391,0.56405,0.56375,0.56382,55000000.0
2009-04-30 19:53:00,0.56388,0.56404,0.56383,0.56401,27800000.0
2009-04-30 19:54:00,0.56415,0.56415,0.56415,0.56415,4400000.0
2009-04-30 19:55:00,0.5642,0.5643,0.5642,0.5643,14600000.0
2009-04-30 19:56:00,0.5643,0.5644,0.5643,0.56435,17000000.0
2009-04-30 19:57:00,0.56422,0.56426,0.56411,0.56411,72600000.0
2009-04-30 19:58:00,0.56435,0.5644,0.56435,0.5644,14400000.0
2009-04-30 19:59:00,0.56445,0.5645,0.56445,0.5645,4400000.0
2009-04-30 20:00:00,0.5645,0.5645,0.5644,0.5644,11200000.0
2009-04-30 20:01:00,0.5644,0.56475,0.5644,0.56475,94800000.0
2009-04-30 20:02:00,0.56465,0.56475,0.56465,0.56475,56200000.0
2009-04-30 20:03:00,0.56475,0.5652,0.56465,0.5651,98400000.0
2009-04-30 20:04:00,0.565,0.565,0.56475,0.56475,9000000.0
2009-04-30 20:05:00,0.5648,0.5648,0.56475,0.56475,13000000.0
2009-04-30 20:06:00,0.56448,0.56459,0.5643,0.56448,50600000.0
2009-04-30 20:07:00,0.5648,0.5648,0.56435,0.5645,50800000.0
2009-04-30 20:08:00,0.56425,0.5644,0.56425,0.5644,15800000.0
2009-04-30 20:09:00,0.5644,0.5644,0.56425,0.56425,7200000.0
2009-04-30 20:10:00,0.56425,0.56425,0.5642,0.5642,18800000.0
2009-04-30 20:11:00,0.5642,0.5642,0.5642,0.5642,9200000.0
2009-04-30 20:12:00,0.5642,0.5642,0.5642,0.5642,9200000.0
2009-04-30 20:13:00,0.5642,0.5642,0.56405,0.5641,39800000.0
2009-04-30 20:14:00,0.5641,0.5642,0.5641,0.5641,35800000.0
2009-04-30 20:15:00,0.56425,0.56425,0.564,0.564,9200000.0
2009-04-30 20:16:00,0.56385,0.56391,0.56384,0.56391,36600000.0
2009-04-30 20:17:00,0.5642,0.5643,0.56415,0.56415,81400000.0
2009-04-30 20:18:00,0.56435,0.56505,0.56435,0.56505,12800000.0
2009-04-30 20:19:00,0.5648,0.5648,0.5644,0.5645,20400000.0
2009-04-30 20:20:00,0.56455,0.56515,0.56455,0.565,84600000.0
2009-04-30 20:21:00,0.56515,0.5653,0.5649,0.56515,92200000.0
2009-04-30 20:22:00,0.56515,0.56535,0.56515,0.56535,13800000.0
2009-04-30 20:23:00,0.5654,0.5655,0.56515,0.56545,21600000.0
2009-04-30 20:24:00,0.5654,0.5654,0.5651,0.5653,31400000.0
2009-04-30 20:25:00,0.5653,0.5653,0.5652,0.5652,14400000.0
2009-04-30 20:26:00,0.56525,0.56535,0.5651,0.56535,20000000.0
2009-04-30 20:27:00,0.5653,0.56535,0.56515,0.56535,12600000.0
2009-04-30 20:28:00,0.56535,0.56535,0.5651,0.5651,34400000.0
2009-04-30 20:29:00,0.56499,0.56514,0.56499,0.56514,39600000.0
2009-04-30 20:30:00,0.56535,0.56535,0.5651,0.56535,38800000.0
2009-04-30 20:31:00,0.56535,0.5655,0.56525,0.5655,89000000.0
2009-04-30 20:32:00,0.56555,0.56555,0.56535,0.5655,163800000.0
2009-04-30 20:33:00,0.5655,0.5655,0.56545,0.56545,41200000.0
2009-04-30 20:34:00,0.56523,0.56523,0.56523,0.56523,2000000.0
2009-04-30 20:35:00,0.56521,0.56524,0.56493,0.5652,16000000.0
2009-04-30 20:36:00,0.56545,0.56555,0.56545,0.56555,16600000.0
2009-04-30 20:37:00,0.56575,0.56575,0.5656,0.5656,23200000.0
2009-04-30 20:38:00,0.56565,0.5657,0.5656,0.5657,12600000.0
2009-04-30 20:39:00,0.5657,0.56625,0.5657,0.56625,25600000.0
2009-04-30 20:40:00,0.56625,0.56625,0.5662,0.5662,28600000.0
2009-04-30 20:41:00,0.5662,0.5662,0.56575,0.5659,44600000.0
2009-04-30 20:42:00,0.5659,0.5659,0.5658,0.5658,16200000.0
2009-04-30 20:43:00,0.5658,0.5658,0.56555,0.56555,20000000.0
2009-04-30 20:44:00,0.56555,0.5657,0.56515,0.56565,93000000.0
2009-04-30 20:45:00,0.5655,0.5655,0.56545,0.5655,44400000.0
2009-04-30 20:46:00,0.56545,0.5657,0.56495,0.56505,112100000.0
2009-04-30 20:47:00,0.56515,0.56545,0.56515,0.5652,92800000.0
2009-04-30 20:48:00,0.56505,0.56555,0.56495,0.56545,81800000.0
2009-04-30 20:49:00,0.5654,0.5655,0.5652,0.5654,16800000.0
2009-04-30 20:50:00,0.5654,0.5655,0.5653,0.5655,80800000.0
2009-04-30 20:51:00,0.5655,0.5656,0.5655,0.5655,16200000.0
2009-04-30 20:52:00,0.5655,0.56575,0.56545,0.56565,116200000.0
2009-04-30 20:53:00,0.56585,0.5659,0.5657,0.5659,42600000.0
2009-04-30 20:54:00,0.5659,0.5659,0.5658,0.5659,33400000.0
2009-04-30 20:55:00,0.5659,0.5662,0.5659,0.56595,88000000.0
2009-04-30 20:56:00,0.566,0.5661,0.5659,0.5659,69000000.0
2009-04-30 20:57:00,0.5659,0.566,0.5658,0.566,60000000.0
2009-04-30 20:58:00,0.566,0.566,0.56585,0.56595,30600000.0
2009-04-30 20:59:00,0.56585,0.566,0.56585,0.56585,24400000.0
2009-04-30 21:00:00,0.5658,0.56595,0.5658,0.56595,34400000.0
2009-04-30 21:01:00,0.56595,0.56595,0.5658,0.5658,28000000.0
2009-04-30 21:02:00,0.5658,0.5658,0.5656,0.56565,32400000.0
2009-04-30 21:03:00,0.5656,0.5658,0.5656,0.5656,95800000.0
2009-04-30 21:04:00,0.5656,0.5659,0.5656,0.5658,39200000.0
2009-04-30 21:05:00,0.5658,0.5658,0.5656,0.5656,81600000.0
2009-04-30 21:06:00,0.5656,0.5656,0.5655,0.5656,62900000.0
2009-04-30 21:07:00,0.5656,0.5656,0.5654,0.5655,69800000.0
2009-04-30 21:08:00,0.5655,0.5655,0.565,0.56535,92200000.0
2009-04-30 21:09:00,0.56535,0.56535,0.56535,0.56535,6000000.0
2009-04-30 21:10:00,0.56535,0.56535,0.56525,0.56525,2200000.0
2009-04-30 21:11:00,0.56545,0.56555,0.56545,0.56555,8000000.0
2009-04-30 21:12:00,0.5655,0.5656,0.5654,0.5654,15600000.0
2009-04-30 21:13:00,0.56535,0.56545,0.5653,0.5653,10200000.0
2009-04-30 21:14:00,0.56515,0.56515,0.5651,0.5651,7000000.0
2009-04-30 21:15:00,0.5652,0.56535,0.5651,0.56535,14000000.0
2009-04-30 21:16:00,0.56535,0.56535,0.5651,0.5651,10200000.0
2009-04-30 21:17:00,0.56515,0.56515,0.56515,0.56515,1200000.0
2009-04-30 21:18:00,0.56515,0.56515,0.56485,0.56485,16400000.0
2009-04-30 21:19:00,0.5648,0.5648,0.56475,0.5648,27200000.0
2009-04-30 21:20:00,0.5648,0.5648,0.5646,0.56475,13200000.0
2009-04-30 21:21:00,0.5648,0.565,0.5648,0.565,19600000.0
2009-04-30 21:22:00,0.565,0.565,0.565,0.565,6000000.0
2009-04-30 21:23:00,0.565,0.565,0.565,0.565,3200000.0
2009-04-30 21:24:00,0.56505,0.56505,0.565,0.565,7600000.0
2009-04-30 21:25:00,0.56495,0.56495,0.5649,0.5649,13000000.0
2009-04-30 21:26:00,0.5649,0.5649,0.56465,0.56475,13200000.0
2009-04-30 21:27:00,0.56459,0.56462,0.56437,0.56451,96800000.0
2009-04-30 21:28:00,0.5647,0.56495,0.56465,0.5648,20800000.0
2009-04-30 21:29:00,0.5648,0.56505,0.5648,0.56505,9000000.0
2009-04-30 21:30:00,0.5652,0.56525,0.5648,0.5649,34600000.0
2009-04-30 21:31:00,0.5648,0.5648,0.56439,0.56462,56000000.0
2009-04-30 21:32:00,0.5649,0.5649,0.5645,0.5645,21900000.0
2009-04-30 21:33:00,0.5645,0.56495,0.5645,0.56495,34800000.0
2009-04-30 21:34:00,0.56495,0.565,0.56495,0.565,4600000.0
2009-04-30 21:35:00,0.56495,0.56495,0.5645,0.5648,34400000.0
2009-04-30 21:36:00,0.56469,0.56474,0.56449,0.56474,55000000.0
2009-04-30 21:37:00,0.5648,0.56484,0.56454,0.56464,50000000.0
2009-04-30 21:38:00,0.5651,0.56545,0.5651,0.5653,53000000.0
2009-04-30 21:39:00,0.5654,0.56565,0.56515,0.56515,21400000.0
2009-04-30 21:40:00,0.56515,0.56515,0.56515,0.56515,9600000.0
2009-04-30 21:41:00,0.56515,0.5652,0.5651,0.5652,8000000.0
2009-04-30 21:42:00,0.5653,0.56555,0.5653,0.56555,18000000.0
2009-04-30 21:43:00,0.56517,0.56547,0.56508,0.56519,129000000.0
2009-04-30 21:44:00,0.56523,0.56541,0.56514,0.56524,140200000.0
2009-04-30 21:45:00,0.5655,0.56555,0.56545,0.56555,8400000.0
2009-04-30 21:46:00,0.56525,0.56553,0.56513,0.5653,128200000.0
2009-04-30 21:47:00,0.56565,0.56565,0.56565,0.56565,2400000.0
2009-04-30 21:48:00,0.5657,0.5657,0.56565,0.56565,3600000.0
2009-04-30 21:49:00,0.56595,0.56595,0.56595,0.56595,1200000.0
2009-04-30 21:50:00,0.56595,0.5662,0.56585,0.56585,49600000.0
2009-04-30 21:51:00,0.56585,0.56585,0.56565,0.56565,9800000.0
2009-04-30 21:52:00,0.56585,0.56585,0.56585,0.56585,3200000.0
2009-04-30 21:53:00,0.56575,0.56575,0.5654,0.5654,2200000.0
2009-04-30 21:54:00,0.5655,0.5656,0.5652,0.5653,22800000.0
2009-04-30 21:55:00,0.5654,0.5654,0.5653,0.5653,16000000.0
2009-04-30 21:56:00,0.5653,0.56575,0.5653,0.56575,37800000.0
2009-04-30 21:57:00,0.5657,0.56575,0.56565,0.5657,19200000.0
2009-04-30 21:58:00,0.56565,0.5657,0.56525,0.56525,30700000.0
2009-04-30 21:59:00,0.5653,0.56565,0.56525,0.56545,52200000.0
2009-04-30 22:00:00,0.5654,0.56565,0.5652,0.5656,61200000.0
2009-04-30 22:01:00,0.56525,0.56555,0.56525,0.56545,30400000.0
2009-04-30 22:02:00,0.5654,0.5654,0.5653,0.5653,3200000.0
2009-04-30 22:03:00,0.5652,0.56525,0.56515,0.56525,7000000.0
2009-04-30 22:04:00,0.5652,0.5653,0.5652,0.5653,13600000.0
2009-04-30 22:05:00,0.5652,0.5652,0.56495,0.5652,14000000.0
2009-04-30 22:06:00,0.56515,0.56515,0.56505,0.56505,8000000.0
2009-04-30 22:07:00,0.565,0.56505,0.5649,0.56495,16000000.0
2009-04-30 22:08:00,0.56495,0.56505,0.56495,0.56505,6400000.0
2009-04-30 22:09:00,0.56505,0.56505,0.56505,0.56505,2400000.0
2009-04-30 22:10:00,0.56505,0.56505,0.565,0.56505,6000000.0
2009-04-30 22:11:00,0.56505,0.5652,0.56495,0.5652,10600000.0
2009-04-30 22:12:00,0.565,0.5652,0.56485,0.56495,16800000.0
2009-04-30 22:13:00,0.565,0.565,0.56485,0.5649,14000000.0
2009-04-30 22:14:00,0.56495,0.56525,0.56485,0.565,19400000.0
2009-04-30 22:15:00,0.56495,0.565,0.56485,0.5649,22800000.0
2009-04-30 22:16:00,0.56485,0.56485,0.56475,0.5648,13600000.0
2009-04-30 22:17:00,0.56485,0.565,0.56475,0.56485,59400000.0
2009-04-30 22:18:00,0.5648,0.5648,0.5648,0.5648,1200000.0
2009-04-30 22:19:00,0.56457,0.56457,0.56446,0.56446,13600000.0
2009-04-30 22:20:00,0.56451,0.56462,0.56416,0.5645,50400000.0
2009-04-30 22:21:00,0.56464,0.56472,0.56459,0.5646,58800000.0
2009-04-30 22:22:00,0.56465,0.56465,0.56465,0.56465,1000000.0
2009-04-30 22:23:00,0.5642,0.56435,0.5642,0.56425,18000000.0
2009-04-30 22:24:00,0.56425,0.56425,0.56425,0.56425,1200000.0
2009-04-30 22:25:00,0.5643,0.5643,0.5643,0.5643,2400000.0
2009-04-30 22:26:00,0.56455,0.56455,0.5645,0.5645,7200000.0
2009-04-30 22:27:00,0.56437,0.56437,0.56405,0.56412,33600000.0
2009-04-30 22:28:00,0.5645,0.56465,0.5645,0.5646,14200000.0
2009-04-30 22:29:00,0.5647,0.5647,0.5647,0.5647,1200000.0
2009-04-30 22:30:00,0.5648,0.56515,0.5646,0.5647,25400000.0
2009-04-30 22:31:00,0.5647,0.5647,0.5647,0.5647,1200000.0
2009-04-30 22:32:00,0.56455,0.56463,0.56451,0.56453,110400000.0
2009-04-30 22:33:00,0.56465,0.56465,0.56465,0.56465,1200000.0
2009-04-30 22:34:00,0.56465,0.56465,0.56465,0.56465,1200000.0
2009-04-30 22:35:00,0.56451,0.56462,0.56445,0.56454,35600000.0
2009-04-30 22:36:00,0.56455,0.56462,0.56455,0.56461,57200000.0
2009-04-30 22:37:00,0.5648,0.56485,0.56475,0.56485,9800000.0
2009-04-30 22:38:00,0.5646,0.56486,0.56457,0.56477,95200000.0
2009-04-30 22:39:00,0.56495,0.56495,0.5649,0.5649,6000000.0
2009-04-30 22:40:00,0.56495,0.56495,0.56495,0.56495,2400000.0
2009-04-30 22:41:00,0.565,0.565,0.565,0.565,7400000.0
2009-04-30 22:42:00,0.56505,0.56505,0.56505,0.56505,1200000.0
2009-04-30 22:43:00,0.5651,0.5651,0.56505,0.56505,3200000.0
2009-04-30 22:44:00,0.5651,0.5651,0.56505,0.56505,3200000.0
2009-04-30 22:45:00,0.565,0.5651,0.565,0.565,10000000.0
2009-04-30 22:46:00,0.56485,0.56495,0.56478,0.56485,30800000.0
2009-04-30 22:47:00,0.5651,0.5651,0.565,0.565,6000000.0
2009-04-30 22:48:00,0.56483,0.56491,0.5648,0.56486,26000000.0
2009-04-30 22:49:00,0.56479,0.56505,0.56479,0.56486,55600000.0
2009-04-30 22:50:00,0.56495,0.56495,0.56495,0.56495,4600000.0
2009-04-30 22:51:00,0.56495,0.56495,0.56495,0.56495,4600000.0
2009-04-30 22:52:00,0.565,0.56515,0.565,0.565,10000000.0
2009-04-30 22:53:00,0.56472,0.56483,0.56463,0.56473,90400000.0
2009-04-30 22:54:00,0.5651,0.5651,0.565,0.565,6000000.0
2009-04-30 22:55:00,0.56472,0.5648,0.56467,0.5647,34600000.0
2009-04-30 22:56:00,0.56481,0.56491,0.56476,0.56486,42400000.0
2009-04-30 22:57:00,0.56471,0.56496,0.5647,0.56482,57800000.0
2009-04-30 22:58:00,0.565,0.56515,0.565,0.565,7200000.0
2009-04-30 22:59:00,0.565,0.565,0.56495,0.565,5000000.0
2009-04-30 23:00:00,0.56485,0.56485,0.56485,0.56485,1600000.0
2009-04-30 23:01:00,0.56439,0.56479,0.56439,0.56462,39200000.0
2009-04-30 23:02:00,0.56448,0.56539,0.5644,0.56513,26800000.0
2009-04-30 23:03:00,0.5655,0.566,0.56485,0.566,6200000.0
2009-04-30 23:04:00,0.56535,0.5661,0.565,0.565,7000000.0
2009-04-30 23:05:00,0.565,0.565,0.565,0.565,1000000.0
2009-04-30 23:06:00,0.56525,0.56525,0.565,0.5651,3600000.0
2009-04-30 23:07:00,0.56505,0.56525,0.56465,0.5648,18200000.0
2009-04-30 23:08:00,0.5649,0.5651,0.5647,0.56505,38400000.0
2009-04-30 23:09:00,0.56505,0.56505,0.56505,0.56505,6000000.0
2009-04-30 23:10:00,0.56505,0.56515,0.56505,0.5651,36000000.0
2009-04-30 23:11:00,0.5651,0.56515,0.5651,0.56515,8000000.0
2009-04-30 23:12:00,0.56515,0.56515,0.56515,0.56515,4000000.0
2009-04-30 23:13:00,0.56485,0.56493,0.56476,0.56481,82399999.0
2009-04-30 23:14:00,0.5647,0.56493,0.56456,0.56493,89800000.0
2009-04-30 23:15:00,0.56492,0.56499,0.56478,0.56498,34000000.0
2009-04-30 23:16:00,0.5649,0.5651,0.56486,0.56502,171600000.0
2009-04-30 23:17:00,0.56496,0.56509,0.5647,0.56493,143600000.0
2009-04-30 23:18:00,0.5649,0.56495,0.56463,0.5649,97200001.0
2009-04-30 23:19:00,0.56489,0.56513,0.56475,0.56495,284800000.0
2009-04-30 23:20:00,0.56495,0.56534,0.56482,0.56497,114000000.0
2009-04-30 23:21:00,0.56482,0.56498,0.5647,0.5649,160599999.0
2009-04-30 23:22:00,0.56495,0.56506,0.56462,0.56476,379600002.0
2009-04-30 23:23:00,0.56491,0.5651,0.56479,0.565,274000000.0
2009-04-30 23:24:00,0.56505,0.56505,0.56505,0.56505,6800000.0
2009-04-30 23:25:00,0.56505,0.56505,0.56465,0.56465,26200000.0
2009-04-30 23:26:00,0.56449,0.56454,0.5643,0.56435,340000001.0
2009-04-30 23:27:00,0.56465,0.56465,0.56455,0.56455,6800000.0
2009-04-30 23:28:00,0.56426,0.56442,0.56408,0.56437,319400000.0
2009-04-30 23:29:00,0.56437,0.56451,0.56429,0.56437,121800000.0
2009-04-30 23:30:00,0.56436,0.5645,0.56423,0.56437,141200000.0
2009-04-30 23:31:00,0.56455,0.56455,0.56455,0.56455,3400000.0
2009-04-30 23:32:00,0.5646,0.56465,0.5646,0.5646,6000000.0
2009-04-30 23:33:00,0.56433,0.56446,0.56407,0.56445,159800000.0
2009-04-30 23:34:00,0.5646,0.56465,0.5646,0.56465,4000000.0
2009-04-30 23:35:00,0.56465,0.56465,0.56455,0.56455,5400000.0
2009-04-30 23:36:00,0.5647,0.56475,0.5647,0.56475,8400000.0
2009-04-30 23:37:00,0.56457,0.56467,0.5643,0.56455,103600000.0
2009-04-30 23:38:00,0.56475,0.56485,0.56475,0.56485,2400000.0
2009-04-30 23:39:00,0.56462,0.56464,0.56441,0.56453,23400000.0
2009-04-30 23:40:00,0.56485,0.56485,0.56475,0.56475,2400000.0
2009-04-30 23:41:00,0.5647,0.5647,0.5646,0.5646,2400000.0
2009-04-30 23:42:00,0.56426,0.56455,0.56424,0.56455,141800000.0
2009-04-30 23:43:00,0.56457,0.56457,0.56432,0.56438,58800000.0
2009-04-30 23:44:00,0.5646,0.5646,0.5646,0.5646,10400000.0
2009-04-30 23:45:00,0.5646,0.5646,0.5646,0.5646,10400000.0
2009-04-30 23:46:00,0.5648,0.5648,0.5646,0.56465,37400000.0
2009-04-30 23:47:00,0.5647,0.5649,0.5646,0.5649,49800000.0
2009-04-30 23:48:00,0.56485,0.56485,0.56425,0.56425,67600000.0
2009-04-30 23:49:00,0.56435,0.56455,0.564,0.56455,34200000.0
2009-04-30 23:50:00,0.56415,0.56425,0.56385,0.56405,16800000.0
2009-04-30 23:51:00,0.56405,0.56425,0.56315,0.5636,24400000.0
2009-04-30 23:52:00,0.56345,0.56375,0.56255,0.5632,69000000.0
2009-04-30 23:53:00,0.56305,0.56305,0.56255,0.56285,45200000.0
2009-04-30 23:54:00,0.5629,0.56315,0.5629,0.5629,34400000.0
2009-04-30 23:55:00,0.56295,0.5631,0.5629,0.56305,39800000.0
2009-04-30 23:56:00,0.56295,0.56295,0.5629,0.5629,4400000.0
2009-04-30 23:57:00,0.5629,0.5629,0.5629,0.5629,2000000.0
2009-04-30 23:58:00,0.56295,0.563,0.56295,0.563,3000000.0
2009-04-30 23:59:00,0.5632,0.5632,0.5632,0.5632,2400000.0
2009-05-01 00:00:00,0.5632,0.5632,0.563,0.5631,75400000.0
2009-05-01 00:01:00,0.5631,0.5631,0.5629,0.56295,66000000.0
2009-05-01 00:02:00,0.56295,0.5631,0.56295,0.5631,12000000.0
2009-05-01 00:03:00,0.56345,0.56345,0.5634,0.5634,21600000.0
2009-05-01 00:04:00,0.5632,0.5632,0.5632,0.5632,3200000.0
2009-05-01 00:05:00,0.5631,0.5631,0.5631,0.5631,3000000.0
2009-05-01 00:06:00,0.5631,0.56365,0.5631,0.56365,171600000.0
2009-05-01 00:07:00,0.5635,0.56375,0.5633,0.5633,67000000.0
2009-05-01 00:08:00,0.56335,0.5635,0.56335,0.5635,11600000.0
2009-05-01 00:09:00,0.5636,0.5645,0.5636,0.56415,43200000.0
2009-05-01 00:10:00,0.56415,0.56415,0.5635,0.5635,157600000.0
2009-05-01 00:11:00,0.5635,0.56365,0.5635,0.56365,5400000.0
2009-05-01 00:12:00,0.5637,0.5639,0.5637,0.5639,9800000.0
2009-05-01 00:13:00,0.564,0.564,0.5639,0.5639,50000000.0
2009-05-01 00:14:00,0.5639,0.56395,0.5639,0.56395,33000000.0
2009-05-01 00:15:00,0.5639,0.564,0.5639,0.5639,67600001.0
2009-05-01 00:16:00,0.5639,0.5639,0.5639,0.5639,3000000.0
2009-05-01 00:17:00,0.564,0.564,0.56385,0.564,16800000.0
2009-05-01 00:18:00,0.564,0.564,0.56395,0.56395,19400000.0
2009-05-01 00:19:00,0.564,0.56405,0.564,0.56405,14200000.0
2009-05-01 00:20:00,0.56415,0.56415,0.56415,0.56415,1200000.0
2009-05-01 00:21:00,0.5642,0.5642,0.56405,0.5642,16600000.0
2009-05-01 00:22:00,0.5642,0.56435,0.5642,0.56435,23000000.0
2009-05-01 00:23:00,0.5643,0.56455,0.5642,0.5642,56200000.0
2009-05-01 00:24:00,0.56435,0.56455,0.564,0.56435,120400000.0
2009-05-01 00:25:00,0.564,0.564,0.56398,0.56398,4800000.0
2009-05-01 00:26:00,0.56405,0.56405,0.5637,0.5637,53200000.0
2009-05-01 00:27:00,0.5638,0.5639,0.5638,0.56385,41800000.0
2009-05-01 00:28:00,0.5639,0.5639,0.56345,0.5636,50200000.0
2009-05-01 00:29:00,0.56365,0.5639,0.56355,0.5638,39800000.0
2009-05-01 00:30:00,0.5639,0.5639,0.5631,0.5631,83400000.0
2009-05-01 00:31:00,0.5632,0.5636,0.5632,0.5636,31200000.0
2009-05-01 00:32:00,0.5636,0.56375,0.5634,0.56375,16600000.0
2009-05-01 00:33:00,0.56375,0.56375,0.5636,0.5636,37800000.0
2009-05-01 00:34:00,0.5636,0.5638,0.5636,0.5638,7400000.0
2009-05-01 00:35:00,0.56385,0.564,0.56385,0.564,9800000.0
2009-05-01 00:36:00,0.564,0.564,0.564,0.564,2600000.0
2009-05-01 00:37:00,0.564,0.56415,0.5639,0.5639,44600000.0
2009-05-01 00:38:00,0.5639,0.56475,0.5638,0.56475,52400000.0
2009-05-01 00:39:00,0.56475,0.5648,0.56445,0.5645,10800000.0
2009-05-01 00:40:00,0.5642,0.5642,0.564,0.5642,11400000.0
2009-05-01 00:41:00,0.564,0.5641,0.564,0.5641,21000000.0
2009-05-01 00:42:00,0.564,0.5641,0.564,0.5641,10400000.0
2009-05-01 00:43:00,0.5641,0.56415,0.5639,0.5639,8600000.0
2009-05-01 00:44:00,0.5639,0.564,0.5639,0.5639,19200000.0
2009-05-01 00:45:00,0.56415,0.56415,0.5641,0.5641,9600000.0
2009-05-01 00:46:00,0.56395,0.56415,0.56395,0.5641,11000000.0
2009-05-01 00:47:00,0.5641,0.5643,0.5641,0.56425,23400000.0
2009-05-01 00:48:00,0.56425,0.5643,0.56425,0.56425,10800000.0
2009-05-01 00:49:00,0.5642,0.5642,0.5642,0.5642,2600000.0
2009-05-01 00:50:00,0.56425,0.5643,0.56425,0.5643,2400000.0
2009-05-01 00:51:00,0.56425,0.56425,0.5642,0.56425,23000000.0
2009-05-01 00:52:00,0.5642,0.5642,0.5642,0.5642,19200000.0
2009-05-01 00:53:00,0.5642,0.5642,0.5642,0.5642,23200000.0
2009-05-01 00:54:00,0.5643,0.5644,0.56425,0.56425,33800000.0
2009-05-01 00:55:00,0.5643,0.5643,0.56425,0.5643,39600000.0
2009-05-01 00:56:00,0.56425,0.5644,0.56425,0.5644,13200000.0
2009-05-01 00:57:00,0.5644,0.56455,0.5644,0.5645,17600000.0
2009-05-01 00:58:00,0.5645,0.5647,0.5645,0.5646,22600000.0
2009-05-01 00:59:00,0.5647,0.565,0.5647,0.56485,144000004.0
2009-05-01 01:00:00,0.56485,0.56485,0.5648,0.5648,6400000.0
2009-05-01 01:01:00,0.56495,0.56515,0.56465,0.56505,43200000.0
2009-05-01 01:02:00,0.56485,0.56505,0.56485,0.56505,2000000.0
2009-05-01 01:03:00,0.56505,0.56505,0.56505,0.56505,1000000.0
2009-05-01 01:04:00,0.56505,0.56505,0.56505,0.56505,1000000.0
2009-05-01 01:05:00,0.5652,0.5652,0.56505,0.56505,4800000.0
2009-05-01 01:06:00,0.56515,0.56545,0.56515,0.56535,22800000.0
2009-05-01 01:07:00,0.56535,0.56535,0.5652,0.56535,15800000.0
2009-05-01 01:08:00,0.56535,0.56535,0.56535,0.56535,5800000.0
2009-05-01 01:09:00,0.56535,0.56535,0.5653,0.5653,7000000.0
2009-05-01 01:10:00,0.56516,0.56526,0.56515,0.56517,76400000.0
2009-05-01 01:11:00,0.56545,0.56545,0.56535,0.56535,2400000.0
2009-05-01 01:12:00,0.5653,0.5653,0.5653,0.5653,3000000.0
2009-05-01 01:13:00,0.56545,0.5655,0.5652,0.5652,18200000.0
2009-05-01 01:14:00,0.5652,0.5653,0.5651,0.5653,45200000.0
2009-05-01 01:15:00,0.5653,0.5654,0.5652,0.5652,26000000.0
2009-05-01 01:16:00,0.56509,0.5652,0.56509,0.56519,19600000.0
2009-05-01 01:17:00,0.56525,0.56543,0.56504,0.56526,98200000.0
2009-05-01 01:18:00,0.56517,0.56536,0.56508,0.56518,96200000.0
2009-05-01 01:19:00,0.56511,0.56542,0.56509,0.56532,153400000.0
2009-05-01 01:20:00,0.5653,0.56548,0.56512,0.56539,206000000.0
2009-05-01 01:21:00,0.56536,0.56536,0.56513,0.56513,191200000.0
2009-05-01 01:22:00,0.5654,0.5654,0.56525,0.56525,26000000.0
2009-05-01 01:23:00,0.56519,0.56519,0.5649,0.56505,95200000.0
2009-05-01 01:24:00,0.56525,0.56525,0.56525,0.56525,11000000.0
2009-05-01 01:25:00,0.56512,0.56534,0.56483,0.56534,38400000.0
2009-05-01 01:26:00,0.56525,0.5654,0.5652,0.5654,29200000.0
2009-05-01 01:27:00,0.5654,0.5654,0.5654,0.5654,17200000.0
2009-05-01 01:28:00,0.5654,0.5655,0.5654,0.5655,10400000.0
2009-05-01 01:29:00,0.5655,0.56575,0.5655,0.56575,64200000.0
2009-05-01 01:30:00,0.56585,0.5659,0.56585,0.56585,8400000.0
2009-05-01 01:31:00,0.5658,0.5658,0.5657,0.5657,11800000.0
2009-05-01 01:32:00,0.5657,0.56585,0.5657,0.5658,6800000.0
2009-05-01 01:33:00,0.5658,0.5658,0.5657,0.5657,19600000.0
2009-05-01 01:34:00,0.5657,0.5657,0.5655,0.5655,21200000.0
2009-05-01 01:35:00,0.56555,0.5656,0.56555,0.5656,24600000.0
2009-05-01 01:36:00,0.56565,0.5657,0.56565,0.5657,29400000.0
2009-05-01 01:37:00,0.56575,0.56575,0.56575,0.56575,9200000.0
2009-05-01 01:38:00,0.56546,0.56558,0.56539,0.56555,44000000.0
2009-05-01 01:39:00,0.5658,0.56615,0.5655,0.56575,54400000.0
2009-05-01 01:40:00,0.56575,0.5662,0.56575,0.5662,16800000.0
2009-05-01 01:41:00,0.5662,0.56625,0.5662,0.5662,4600000.0
2009-05-01 01:42:00,0.5662,0.5662,0.5662,0.5662,3200000.0
2009-05-01 01:43:00,0.56594,0.56594,0.5656,0.56567,295999997.0
2009-05-01 01:44:00,0.56625,0.5663,0.56625,0.5663,21600000.0
2009-05-01 01:45:00,0.5662,0.5663,0.5662,0.5663,13200000.0
2009-05-01 01:46:00,0.5663,0.5663,0.5663,0.5663,7400000.0
2009-05-01 01:47:00,0.56625,0.56625,0.56625,0.56625,18400000.0
2009-05-01 01:48:00,0.56635,0.5665,0.56625,0.56625,72000000.0
2009-05-01 01:49:00,0.5663,0.56645,0.56625,0.56625,36800000.0
2009-05-01 01:50:00,0.56625,0.56625,0.56625,0.56625,6800000.0
2009-05-01 01:51:00,0.56625,0.56625,0.56625,0.56625,3000000.0
2009-05-01 01:52:00,0.56625,0.56625,0.56625,0.56625,3200000.0
2009-05-01 01:53:00,0.56625,0.56625,0.56625,0.56625,3000000.0
2009-05-01 01:54:00,0.56625,0.56635,0.56625,0.56635,4600000.0
2009-05-01 01:55:00,0.56607,0.56626,0.566,0.56626,127400000.0
2009-05-01 01:56:00,0.56622,0.56627,0.56604,0.56615,314600000.0
2009-05-01 01:57:00,0.5663,0.5663,0.56625,0.56625,7600000.0
2009-05-01 01:58:00,0.56625,0.56635,0.56625,0.56625,26200000.0
2009-05-01 01:59:00,0.56594,0.56615,0.56594,0.56605,24600000.0
2009-05-01 02:00:00,0.56625,0.5663,0.56625,0.5663,10000000.0
2009-05-01 02:01:00,0.56625,0.5663,0.56625,0.5663,10400000.0
2009-05-01 02:02:00,0.56625,0.56625,0.56615,0.56615,8800000.0
2009-05-01 02:03:00,0.56615,0.56625,0.5661,0.5661,18000000.0
2009-05-01 02:04:00,0.5662,0.5663,0.5662,0.56625,11400000.0
2009-05-01 02:05:00,0.5662,0.5663,0.5662,0.5663,6600000.0
2009-05-01 02:06:00,0.56635,0.56635,0.56635,0.56635,5400000.0
2009-05-01 02:07:00,0.5664,0.56675,0.5664,0.56675,76600000.0
2009-05-01 02:08:00,0.56675,0.56675,0.56675,0.56675,2800000.0
2009-05-01 02:09:00,0.56675,0.56675,0.56665,0.56665,16600000.0
2009-05-01 02:10:00,0.56655,0.56655,0.56655,0.56655,15800000.0
2009-05-01 02:11:00,0.56675,0.5675,0.56675,0.56695,173600000.0
2009-05-01 02:12:00,0.56695,0.567,0.56695,0.567,17400000.0
2009-05-01 02:13:00,0.56705,0.56705,0.56705,0.56705,2400000.0
2009-05-01 02:14:00,0.5671,0.5671,0.5664,0.5664,71200000.0
2009-05-01 02:15:00,0.5664,0.5664,0.56605,0.5662,76800000.0
2009-05-01 02:16:00,0.5664,0.5664,0.56605,0.56615,76800000.0
2009-05-01 02:17:00,0.5662,0.5662,0.56605,0.56615,18400000.0
2009-05-01 02:18:00,0.566,0.56615,0.566,0.56615,9600000.0
2009-05-01 02:19:00,0.5661,0.56615,0.566,0.566,51200000.0
2009-05-01 02:20:00,0.566,0.5661,0.566,0.5661,38600000.0
2009-05-01 02:21:00,0.5661,0.5661,0.5661,0.5661,1200000.0
2009-05-01 02:22:00,0.56605,0.56635,0.566,0.56615,41400000.0
2009-05-01 02:23:00,0.56615,0.56615,0.566,0.56605,27400000.0
2009-05-01 02:24:00,0.56605,0.56625,0.56605,0.56605,23200000.0
2009-05-01 02:25:00,0.56582,0.56592,0.56567,0.56568,50400000.0
2009-05-01 02:26:00,0.566,0.56615,0.56575,0.56575,61400000.0
2009-05-01 02:27:00,0.5659,0.566,0.5658,0.56585,47800000.0
2009-05-01 02:28:00,0.56585,0.5659,0.5657,0.5659,45000000.0
2009-05-01 02:29:00,0.5661,0.5662,0.5657,0.5661,89000000.0
2009-05-01 02:30:00,0.5661,0.56615,0.56595,0.56595,46200000.0
2009-05-01 02:31:00,0.5659,0.5662,0.5657,0.5661,79800000.0
2009-05-01 02:32:00,0.5661,0.5661,0.5661,0.5661,4400000.0
2009-05-01 02:33:00,0.566,0.56632,0.56588,0.56607,40200000.0
2009-05-01 02:34:00,0.5662,0.56637,0.56613,0.56616,62800000.0
2009-05-01 02:35:00,0.5661,0.5665,0.56605,0.56645,14000000.0
2009-05-01 02:36:00,0.5664,0.5665,0.56615,0.5665,16800000.0
2009-05-01 02:37:00,0.5665,0.5665,0.566,0.5661,20600000.0
2009-05-01 02:38:00,0.56615,0.56615,0.56615,0.56615,1200000.0
2009-05-01 02:39:00,0.56627,0.56633,0.56595,0.56626,49800000.0
2009-05-01 02:40:00,0.56625,0.56625,0.5661,0.5661,16200000.0
2009-05-01 02:41:00,0.56605,0.5663,0.56585,0.5663,83400000.0
2009-05-01 02:42:00,0.5663,0.5664,0.5663,0.5663,14200000.0
2009-05-01 02:43:00,0.56635,0.56635,0.56635,0.56635,1200000.0
2009-05-01 02:44:00,0.5662,0.56635,0.56615,0.56635,10800000.0
2009-05-01 02:45:00,0.56595,0.56625,0.56595,0.5662,18400000.0
2009-05-01 02:46:00,0.5662,0.5662,0.56505,0.56525,16000000.0
2009-05-01 02:47:00,0.56545,0.56555,0.56545,0.56555,6000000.0
2009-05-01 02:48:00,0.56555,0.56555,0.56555,0.56555,6000000.0
2009-05-01 02:49:00,0.56555,0.5661,0.56555,0.5656,34400000.0
2009-05-01 02:50:00,0.56555,0.56585,0.56555,0.56585,17200000.0
2009-05-01 02:51:00,0.56565,0.56565,0.56565,0.56565,10800000.0
2009-05-01 02:52:00,0.56565,0.5657,0.56535,0.56535,39000000.0
2009-05-01 02:53:00,0.56525,0.5654,0.5644,0.5644,116300000.0
2009-05-01 02:54:00,0.56405,0.5643,0.5633,0.56415,222600000.0
2009-05-01 02:55:00,0.56415,0.5642,0.56405,0.5642,42200000.0
2009-05-01 02:56:00,0.5642,0.5645,0.564,0.5643,118600000.0
2009-05-01 02:57:00,0.5643,0.5645,0.56395,0.564,63800000.0
2009-05-01 02:58:00,0.564,0.56405,0.5636,0.56375,76400000.0
2009-05-01 02:59:00,0.56375,0.56415,0.56375,0.56405,47000000.0
2009-05-01 03:00:00,0.56405,0.5644,0.5638,0.5644,52600000.0
2009-05-01 03:01:00,0.56445,0.5645,0.5644,0.5645,51000000.0
2009-05-01 03:02:00,0.5645,0.5646,0.5645,0.5646,7600000.0
2009-05-01 03:03:00,0.5646,0.5646,0.5646,0.5646,2400000.0
2009-05-01 03:04:00,0.5646,0.5654,0.5646,0.56485,141000003.0
2009-05-01 03:05:00,0.56485,0.56535,0.56485,0.56525,88800000.0
2009-05-01 03:06:00,0.5653,0.5654,0.565,0.565,31400000.0
2009-05-01 03:07:00,0.565,0.5651,0.56495,0.5651,15800000.0
2009-05-01 03:08:00,0.5651,0.56565,0.5651,0.5653,55600000.0
2009-05-01 03:09:00,0.5653,0.5653,0.5653,0.5653,11600000.0
2009-05-01 03:10:00,0.5653,0.5653,0.565,0.565,15000000.0
2009-05-01 03:11:00,0.565,0.565,0.5646,0.56465,21000000.0
2009-05-01 03:12:00,0.56465,0.5648,0.5646,0.5646,25200000.0
2009-05-01 03:13:00,0.5647,0.5648,0.56455,0.56475,42400000.0
2009-05-01 03:14:00,0.56475,0.56475,0.56455,0.56475,13400000.0
2009-05-01 03:15:00,0.56495,0.56495,0.56455,0.56455,41400000.0
2009-05-01 03:16:00,0.5647,0.5648,0.56455,0.56465,70600000.0
2009-05-01 03:17:00,0.5647,0.56485,0.5647,0.56485,42600000.0
2009-05-01 03:18:00,0.56485,0.56485,0.56485,0.56485,14000000.0
2009-05-01 03:19:00,0.56485,0.56485,0.56485,0.56485,2800000.0
2009-05-01 03:20:00,0.56485,0.5649,0.56485,0.56485,19200000.0
2009-05-01 03:21:00,0.5649,0.5649,0.5646,0.5646,13600000.0
2009-05-01 03:22:00,0.56455,0.56455,0.56445,0.56445,46400000.0
2009-05-01 03:23:00,0.56445,0.56455,0.56445,0.56455,31800000.0
2009-05-01 03:24:00,0.56455,0.56455,0.5632,0.5634,133800000.0
2009-05-01 03:25:00,0.56355,0.564,0.56355,0.56395,102000000.0
2009-05-01 03:26:00,0.5639,0.5639,0.5639,0.5639,7600000.0
2009-05-01 03:27:00,0.5639,0.5639,0.56385,0.5639,18600000.0
2009-05-01 03:28:00,0.56395,0.564,0.56385,0.56385,38800000.0
2009-05-01 03:29:00,0.56395,0.56395,0.5638,0.5638,46200000.0
2009-05-01 03:30:00,0.56385,0.56385,0.56365,0.5638,13800000.0
2009-05-01 03:31:00,0.5638,0.5638,0.56355,0.56355,17600000.0
2009-05-01 03:32:00,0.5636,0.5636,0.5636,0.5636,1200000.0
2009-05-01 03:33:00,0.5636,0.5636,0.56305,0.5632,55400000.0
2009-05-01 03:34:00,0.5632,0.56345,0.5632,0.56325,107600000.0
2009-05-01 03:35:00,0.5633,0.5635,0.5633,0.5635,34000000.0
2009-05-01 03:36:00,0.56345,0.56355,0.5634,0.56355,32200000.0
2009-05-01 03:37:00,0.5636,0.56365,0.5636,0.56365,5600000.0
2009-05-01 03:38:00,0.56365,0.56365,0.5636,0.5636,44800000.0
2009-05-01 03:39:00,0.56342,0.56353,0.5632,0.56327,49600000.0
2009-05-01 03:40:00,0.5636,0.56375,0.5636,0.5636,87600000.0
2009-05-01 03:41:00,0.56365,0.56375,0.56355,0.5636,71400000.0
2009-05-01 03:42:00,0.5636,0.5638,0.56355,0.5637,94400000.0
2009-05-01 03:43:00,0.56351,0.5636,0.56332,0.56345,34800000.0
2009-05-01 03:44:00,0.5638,0.5638,0.5638,0.5638,19600000.0
2009-05-01 03:45:00,0.5638,0.564,0.56375,0.564,73000000.0
2009-05-01 03:46:00,0.5639,0.5639,0.5638,0.5638,23600000.0
2009-05-01 03:47:00,0.56352,0.56363,0.56343,0.56361,41800000.0
2009-05-01 03:48:00,0.5638,0.5638,0.5637,0.5637,21000000.0
2009-05-01 03:49:00,0.5637,0.56385,0.5636,0.5636,59200000.0
2009-05-01 03:50:00,0.5636,0.5636,0.56355,0.5636,7200000.0
2009-05-01 03:51:00,0.5636,0.5637,0.56355,0.56365,32800000.0
2009-05-01 03:52:00,0.5637,0.5637,0.56345,0.56345,24600000.0
2009-05-01 03:53:00,0.5634,0.5635,0.5634,0.5635,33200000.0
2009-05-01 03:54:00,0.5635,0.5635,0.5635,0.5635,19000000.0
2009-05-01 03:55:00,0.5635,0.5635,0.56345,0.56345,17800000.0
2009-05-01 03:56:00,0.5634,0.5634,0.5631,0.5632,94400000.0
2009-05-01 03:57:00,0.5633,0.56335,0.56325,0.56325,16400000.0
2009-05-01 03:58:00,0.56325,0.56335,0.56325,0.5633,7000000.0
2009-05-01 03:59:00,0.5634,0.5635,0.5634,0.5635,23200000.0
2009-05-01 04:00:00,0.56339,0.5635,0.56318,0.56318,27000000.0
2009-05-01 04:01:00,0.5635,0.5635,0.5635,0.5635,4800000.0
2009-05-01 04:02:00,0.56337,0.56343,0.56333,0.56333,58600000.0
2009-05-01 04:03:00,0.5635,0.5635,0.5635,0.5635,2400000.0
2009-05-01 04:04:00,0.5635,0.5636,0.5635,0.5636,22200000.0
2009-05-01 04:05:00,0.5636,0.56375,0.56355,0.56375,45800000.0
2009-05-01 04:06:00,0.56375,0.56375,0.5636,0.5637,39400000.0
2009-05-01 04:07:00,0.56375,0.564,0.5637,0.564,31800000.0
2009-05-01 04:08:00,0.564,0.56405,0.564,0.56405,9000000.0
2009-05-01 04:09:00,0.5642,0.5646,0.5642,0.56455,33200000.0
2009-05-01 04:10:00,0.5645,0.5646,0.5645,0.5646,22200000.0
2009-05-01 04:11:00,0.56455,0.56455,0.5645,0.5645,50600000.0
2009-05-01 04:12:00,0.56455,0.56455,0.56455,0.56455,4800000.0
2009-05-01 04:13:00,0.56455,0.56455,0.56455,0.56455,12600000.0
2009-05-01 04:14:00,0.5646,0.5646,0.5644,0.56445,33200000.0
2009-05-01 04:15:00,0.56445,0.56445,0.56435,0.5644,7600000.0
2009-05-01 04:16:00,0.5644,0.5645,0.56435,0.56445,39000000.0
2009-05-01 04:17:00,0.5645,0.565,0.5645,0.565,41400000.0
2009-05-01 04:18:00,0.565,0.565,0.565,0.565,3200000.0
2009-05-01 04:19:00,0.565,0.565,0.565,0.565,3000000.0
2009-05-01 04:20:00,0.565,0.5651,0.565,0.5651,12800000.0
2009-05-01 04:21:00,0.56535,0.5657,0.56535,0.56565,84600000.0
2009-05-01 04:22:00,0.56575,0.56585,0.56575,0.5658,19400000.0
2009-05-01 04:23:00,0.5657,0.5659,0.56545,0.5656,157400000.0
2009-05-01 04:24:00,0.5657,0.5657,0.56565,0.5657,17800000.0
2009-05-01 04:25:00,0.5657,0.5657,0.56525,0.56525,64400000.0
2009-05-01 04:26:00,0.56535,0.56545,0.56535,0.56535,62400000.0
2009-05-01 04:27:00,0.56535,0.56565,0.56535,0.5656,76600000.0
2009-05-01 04:28:00,0.5656,0.56565,0.5656,0.56565,4600000.0
2009-05-01 04:29:00,0.56555,0.56555,0.56555,0.56555,8200000.0
2009-05-01 04:30:00,0.5656,0.56565,0.5655,0.56555,35800000.0
2009-05-01 04:31:00,0.56547,0.56562,0.56527,0.56543,51200001.0
2009-05-01 04:32:00,0.56542,0.56555,0.56536,0.5654,38000000.0
2009-05-01 04:33:00,0.56538,0.56578,0.56527,0.5655,42600000.0
2009-05-01 04:34:00,0.5658,0.566,0.5658,0.566,35000000.0
2009-05-01 04:35:00,0.5659,0.5659,0.5658,0.5658,12000000.0
2009-05-01 04:36:00,0.5658,0.5658,0.5657,0.5657,32400000.0
2009-05-01 04:37:00,0.5658,0.566,0.5658,0.566,79600000.0
2009-05-01 04:38:00,0.56595,0.566,0.5658,0.56595,83400000.0
2009-05-01 04:39:00,0.566,0.5661,0.566,0.5661,3600000.0
2009-05-01 04:40:00,0.56625,0.5665,0.5656,0.56615,251199999.0
2009-05-01 04:41:00,0.56625,0.56645,0.5661,0.56635,229200000.0
2009-05-01 04:42:00,0.5663,0.56635,0.56625,0.56625,33800000.0
2009-05-01 04:43:00,0.5665,0.5665,0.56625,0.5663,33400000.0
2009-05-01 04:44:00,0.5663,0.56635,0.56625,0.56635,80000000.0
2009-05-01 04:45:00,0.5663,0.56635,0.56565,0.56565,198800000.0
2009-05-01 04:46:00,0.56555,0.56575,0.56545,0.56565,20200000.0
2009-05-01 04:47:00,0.5656,0.5656,0.5646,0.56505,58200000.0
2009-05-01 04:48:00,0.56505,0.5651,0.56505,0.56505,11600000.0
2009-05-01 04:49:00,0.56505,0.56505,0.56505,0.56505,3000000.0
2009-05-01 04:50:00,0.56505,0.56505,0.56505,0.56505,1000000.0
2009-05-01 04:51:00,0.56505,0.56505,0.56505,0.56505,1000000.0
2009-05-01 04:52:00,0.5651,0.5651,0.565,0.565,10000000.0
2009-05-01 04:53:00,0.565,0.565,0.56485,0.565,23400000.0
2009-05-01 04:54:00,0.565,0.565,0.565,0.565,1000000.0
2009-05-01 04:55:00,0.56495,0.565,0.56485,0.56485,8800000.0
2009-05-01 04:56:00,0.56485,0.56515,0.56485,0.56495,23400000.0
2009-05-01 04:57:00,0.56495,0.56505,0.56495,0.56505,18000000.0
2009-05-01 04:58:00,0.56505,0.56505,0.56505,0.56505,2000000.0
2009-05-01 04:59:00,0.56475,0.56496,0.56466,0.56489,32000000.0
2009-05-01 05:00:00,0.56475,0.56485,0.56475,0.56485,6800000.0
2009-05-01 05:01:00,0.56485,0.56495,0.56485,0.56485,22000000.0
2009-05-01 05:02:00,0.56485,0.56485,0.56485,0.56485,3000000.0
2009-05-01 05:03:00,0.56495,0.56495,0.56485,0.56485,10800000.0
2009-05-01 05:04:00,0.56485,0.56485,0.56485,0.56485,4400000.0
2009-05-01 05:05:00,0.56485,0.56485,0.56485,0.56485,4400000.0
2009-05-01 05:06:00,0.56485,0.56485,0.56485,0.56485,5600000.0
2009-05-01 05:07:00,0.56485,0.56485,0.56485,0.56485,4200000.0
2009-05-01 05:08:00,0.56485,0.565,0.56485,0.56485,12200000.0
2009-05-01 05:09:00,0.56485,0.56495,0.56485,0.56485,15600000.0
2009-05-01 05:10:00,0.56485,0.56485,0.56485,0.56485,4600000.0
2009-05-01 05:11:00,0.56485,0.56485,0.56485,0.56485,2200000.0
2009-05-01 05:12:00,0.56505,0.56505,0.56465,0.56465,63200000.0
2009-05-01 05:13:00,0.56465,0.56465,0.5642,0.56435,72200000.0
2009-05-01 05:14:00,0.5645,0.56465,0.5642,0.5643,93800000.0
2009-05-01 05:15:00,0.5643,0.56435,0.56395,0.56395,66200000.0
2009-05-01 05:16:00,0.5639,0.5639,0.5639,0.5639,2400000.0
2009-05-01 05:17:00,0.564,0.56405,0.564,0.56405,19600000.0
2009-05-01 05:18:00,0.56392,0.56396,0.56392,0.56396,27000000.0
2009-05-01 05:19:00,0.56415,0.56415,0.56405,0.56405,6400000.0
2009-05-01 05:20:00,0.56405,0.56405,0.56405,0.56405,2600000.0
2009-05-01 05:21:00,0.56405,0.56405,0.56405,0.56405,2600000.0
2009-05-01 05:22:00,0.5641,0.5641,0.564,0.56405,45600000.0
2009-05-01 05:23:00,0.56405,0.56405,0.56405,0.56405,1000000.0
2009-05-01 05:24:00,0.56405,0.56405,0.56405,0.56405,2200000.0
2009-05-01 05:25:00,0.56405,0.56405,0.56405,0.56405,1200000.0
2009-05-01 05:26:00,0.56405,0.56405,0.56405,0.56405,3000000.0
2009-05-01 05:27:00,0.56405,0.5643,0.56405,0.5643,23600000.0
2009-05-01 05:28:00,0.56425,0.56425,0.56425,0.56425,2000000.0
2009-05-01 05:29:00,0.5642,0.56435,0.5641,0.56425,28400000.0
2009-05-01 05:30:00,0.5642,0.56435,0.5641,0.5642,60200000.0
2009-05-01 05:31:00,0.56435,0.56435,0.56425,0.56425,10800000.0
2009-05-01 05:32:00,0.56425,0.56425,0.56415,0.56425,29000000.0
2009-05-01 05:33:00,0.56425,0.56425,0.56415,0.5642,13600000.0
2009-05-01 05:34:00,0.5642,0.5642,0.56415,0.56415,2200000.0
2009-05-01 05:35:00,0.5642,0.5642,0.56415,0.56415,7400000.0
2009-05-01 05:36:00,0.5642,0.5642,0.56415,0.56415,7400000.0
2009-05-01 05:37:00,0.5642,0.5642,0.5642,0.5642,1200000.0
2009-05-01 05:38:00,0.56415,0.5642,0.56415,0.5642,7400000.0
2009-05-01 05:39:00,0.56415,0.5642,0.56415,0.5642,7400000.0
2009-05-01 05:40:00,0.56415,0.5642,0.56415,0.5642,7400000.0
2009-05-01 05:41:00,0.56415,0.5642,0.56415,0.5642,7400000.0
2009-05-01 05:42:00,0.56415,0.56415,0.56415,0.56415,6200000.0
2009-05-01 05:43:00,0.5642,0.5645,0.56405,0.56405,5200000.0
2009-05-01 05:44:00,0.5642,0.5642,0.56415,0.56415,9000000.0
2009-05-01 05:45:00,0.5642,0.5646,0.5642,0.5646,18200000.0
2009-05-01 05:46:00,0.5646,0.5648,0.5642,0.56445,43400000.0
2009-05-01 05:47:00,0.56465,0.56465,0.56445,0.56445,4600000.0
2009-05-01 05:48:00,0.56445,0.56445,0.56445,0.56445,4200000.0
2009-05-01 05:49:00,0.56445,0.56465,0.56445,0.56445,20600000.0
2009-05-01 05:50:00,0.56445,0.56465,0.56445,0.56445,22600000.0
2009-05-01 05:51:00,0.56421,0.56437,0.56419,0.56437,70600000.0
2009-05-01 05:52:00,0.56445,0.56445,0.56435,0.56445,26000000.0
2009-05-01 05:53:00,0.56435,0.56435,0.5641,0.5641,22600000.0
2009-05-01 05:54:00,0.56405,0.5642,0.56405,0.5642,95400000.0
2009-05-01 05:55:00,0.5642,0.5647,0.5642,0.5647,85600000.0
2009-05-01 05:56:00,0.5644,0.5645,0.56429,0.5643,55000000.0
2009-05-01 05:57:00,0.56437,0.56447,0.56416,0.56428,47200000.0
2009-05-01 05:58:00,0.5645,0.5647,0.5645,0.5647,22200000.0
2009-05-01 05:59:00,0.5647,0.56485,0.5647,0.56485,15000000.0
2009-05-01 06:00:00,0.56467,0.565,0.56445,0.56469,49800000.0
2009-05-01 06:01:00,0.56485,0.56485,0.56425,0.56455,15400000.0
2009-05-01 06:02:00,0.56455,0.5647,0.56455,0.56465,7800000.0
2009-05-01 06:03:00,0.56465,0.56465,0.56455,0.56455,3400000.0
2009-05-01 06:04:00,0.56455,0.56455,0.56455,0.56455,2200000.0
2009-05-01 06:05:00,0.56456,0.56456,0.56428,0.5644,49000000.0
2009-05-01 06:06:00,0.56455,0.56455,0.56455,0.56455,3600000.0
2009-05-01 06:07:00,0.56455,0.56465,0.56455,0.56465,11400000.0
2009-05-01 06:08:00,0.56465,0.56465,0.56465,0.56465,5000000.0
2009-05-01 06:09:00,0.56475,0.56475,0.56465,0.5647,17800000.0
2009-05-01 06:10:00,0.56455,0.56455,0.56452,0.56452,31600000.0
2009-05-01 06:11:00,0.5646,0.5646,0.5646,0.5646,2400000.0
2009-05-01 06:12:00,0.5647,0.56485,0.5646,0.5647,47000000.0
2009-05-01 06:13:00,0.5647,0.5647,0.5647,0.5647,3400000.0
2009-05-01 06:14:00,0.5647,0.5647,0.5647,0.5647,3400000.0
2009-05-01 06:15:00,0.5647,0.5647,0.5647,0.5647,5200000.0
2009-05-01 06:16:00,0.56462,0.56462,0.56451,0.56452,26800000.0
2009-05-01 06:17:00,0.56475,0.56475,0.56475,0.56475,2000000.0
2009-05-01 06:18:00,0.56475,0.56475,0.56475,0.56475,2000000.0
2009-05-01 06:19:00,0.56495,0.565,0.5649,0.565,85200000.0
2009-05-01 06:20:00,0.56492,0.56524,0.56484,0.56492,170800000.0
2009-05-01 06:21:00,0.565,0.565,0.5649,0.565,33800000.0
2009-05-01 06:22:00,0.565,0.565,0.565,0.565,8600000.0
2009-05-01 06:23:00,0.565,0.565,0.5648,0.565,24200000.0
2009-05-01 06:24:00,0.56494,0.56496,0.56485,0.56492,36000000.0
2009-05-01 06:25:00,0.565,0.565,0.565,0.565,2600000.0
2009-05-01 06:26:00,0.56483,0.565,0.56483,0.56498,60000000.0
2009-05-01 06:27:00,0.5651,0.56515,0.5651,0.56515,10200000.0
2009-05-01 06:28:00,0.56495,0.56518,0.5649,0.56507,117000000.0
2009-05-01 06:29:00,0.5651,0.5651,0.565,0.565,43600000.0
2009-05-01 06:30:00,0.565,0.565,0.565,0.565,8400000.0
2009-05-01 06:31:00,0.56495,0.56502,0.56484,0.56484,13200000.0
2009-05-01 06:32:00,0.56491,0.56495,0.56478,0.56488,27200000.0
2009-05-01 06:33:00,0.56492,0.56494,0.56479,0.56485,12000000.0
2009-05-01 06:34:00,0.56505,0.5651,0.565,0.565,27800000.0
2009-05-01 06:35:00,0.56486,0.56497,0.56486,0.5649,15600000.0
2009-05-01 06:36:00,0.56482,0.56513,0.56482,0.56513,43000000.0
2009-05-01 06:37:00,0.565,0.565,0.56495,0.56495,48400000.0
2009-05-01 06:38:00,0.56495,0.56505,0.5649,0.56505,83000000.0
2009-05-01 06:39:00,0.56474,0.56512,0.56474,0.56491,134200000.0
2009-05-01 06:40:00,0.56493,0.56495,0.56472,0.56487,18800000.0
2009-05-01 06:41:00,0.56487,0.56506,0.56483,0.56496,34200000.0
2009-05-01 06:42:00,0.56481,0.56503,0.56481,0.56495,20600000.0
2009-05-01 06:43:00,0.56506,0.56507,0.56481,0.56481,10200000.0
2009-05-01 06:44:00,0.5647,0.56493,0.5647,0.56475,44200000.0
2009-05-01 06:45:00,0.56479,0.56486,0.56465,0.56465,19000000.0
2009-05-01 06:46:00,0.5651,0.5653,0.5651,0.5653,13800000.0
2009-05-01 06:47:00,0.5653,0.5654,0.56515,0.5653,85800000.0
2009-05-01 06:48:00,0.5653,0.56535,0.5653,0.5653,14600000.0
2009-05-01 06:49:00,0.56535,0.56535,0.5652,0.56525,33000000.0
2009-05-01 06:50:00,0.56527,0.56539,0.565,0.56506,20600000.0
2009-05-01 06:51:00,0.56515,0.56515,0.56515,0.56515,4600000.0
2009-05-01 06:52:00,0.56515,0.56515,0.5651,0.5651,3000000.0
2009-05-01 06:53:00,0.56515,0.5652,0.56515,0.5652,8600000.0
2009-05-01 06:54:00,0.56515,0.56515,0.56515,0.56515,2000000.0
2009-05-01 06:55:00,0.56555,0.5659,0.56555,0.5656,26600000.0
2009-05-01 06:56:00,0.56555,0.56555,0.5655,0.5655,8600000.0
2009-05-01 06:57:00,0.5655,0.56555,0.56545,0.56555,18400000.0
2009-05-01 06:58:00,0.56555,0.56565,0.56555,0.5656,32000000.0
2009-05-01 06:59:00,0.56543,0.56554,0.56517,0.56549,50200000.0
2009-05-01 07:00:00,0.5656,0.5656,0.5654,0.5654,29400000.0
2009-05-01 07:01:00,0.56555,0.56555,0.5655,0.5655,32200000.0
2009-05-01 07:02:00,0.5655,0.5655,0.5655,0.5655,9400000.0
2009-05-01 07:03:00,0.5655,0.5655,0.5655,0.5655,9400000.0
2009-05-01 07:04:00,0.5655,0.5657,0.5655,0.5657,33000000.0
2009-05-01 07:05:00,0.5657,0.56645,0.5657,0.5661,40600000.0
2009-05-01 07:06:00,0.56625,0.5664,0.56605,0.56605,24600000.0
2009-05-01 07:07:00,0.56588,0.56593,0.56583,0.56583,42400000.0
2009-05-01 07:08:00,0.566,0.5662,0.566,0.5662,14400000.0
2009-05-01 07:09:00,0.5662,0.56625,0.5662,0.56625,23000000.0
2009-05-01 07:10:00,0.56625,0.56625,0.56605,0.56605,38400000.0
2009-05-01 07:11:00,0.56605,0.56605,0.566,0.566,10000000.0
2009-05-01 07:12:00,0.566,0.5661,0.566,0.5661,7400000.0
2009-05-01 07:13:00,0.5661,0.56635,0.56595,0.56635,67000000.0
2009-05-01 07:14:00,0.56635,0.56645,0.566,0.5661,71800000.0
2009-05-01 07:15:00,0.56595,0.5662,0.56595,0.5661,34400000.0
2009-05-01 07:16:00,0.56615,0.5662,0.5661,0.5661,40000000.0
2009-05-01 07:17:00,0.56593,0.56604,0.56578,0.56578,39000000.0
2009-05-01 07:18:00,0.56605,0.5661,0.56605,0.56605,14200000.0
2009-05-01 07:19:00,0.5661,0.5661,0.5661,0.5661,3600000.0
2009-05-01 07:20:00,0.56605,0.56605,0.56605,0.56605,9600000.0
2009-05-01 07:21:00,0.566,0.56605,0.566,0.56605,29400000.0
2009-05-01 07:22:00,0.566,0.56635,0.56595,0.5661,16400000.0
2009-05-01 07:23:00,0.5661,0.56625,0.5661,0.56625,5200000.0
2009-05-01 07:24:00,0.5663,0.5665,0.5663,0.5665,17000000.0
2009-05-01 07:25:00,0.5664,0.5664,0.56635,0.56635,2000000.0
2009-05-01 07:26:00,0.5661,0.56616,0.56603,0.56612,20400000.0
2009-05-01 07:27:00,0.56625,0.56625,0.5662,0.5662,19400000.0
2009-05-01 07:28:00,0.5662,0.5662,0.56615,0.56615,35400000.0
2009-05-01 07:29:00,0.56595,0.566,0.56584,0.56593,28200000.0
2009-05-01 07:30:00,0.56615,0.56615,0.56615,0.56615,3400000.0
2009-05-01 07:31:00,0.5659,0.56602,0.5658,0.56589,9600000.0
2009-05-01 07:32:00,0.56605,0.56611,0.56583,0.566,18000000.0
2009-05-01 07:33:00,0.56615,0.56615,0.56615,0.56615,5800000.0
2009-05-01 07:34:00,0.5661,0.5661,0.56605,0.56605,23200000.0
2009-05-01 07:35:00,0.56605,0.56615,0.56605,0.56615,9600000.0
2009-05-01 07:36:00,0.56599,0.56618,0.56599,0.56607,41800000.0
2009-05-01 07:37:00,0.56606,0.56612,0.56605,0.56606,31200000.0
2009-05-01 07:38:00,0.5661,0.5661,0.5661,0.5661,5000000.0
2009-05-01 07:39:00,0.5661,0.5661,0.5661,0.5661,1200000.0
2009-05-01 07:40:00,0.56595,0.56595,0.56583,0.56583,14000000.0
2009-05-01 07:41:00,0.566,0.5661,0.566,0.5661,4400000.0
2009-05-01 07:42:00,0.56605,0.56605,0.56605,0.56605,1600000.0
2009-05-01 07:43:00,0.56645,0.5665,0.5664,0.56645,7200000.0
2009-05-01 07:44:00,0.56625,0.56625,0.56615,0.56615,22000000.0
2009-05-01 07:45:00,0.5662,0.5665,0.56615,0.5665,22200000.0
2009-05-01 07:46:00,0.5665,0.5665,0.5665,0.5665,6000000.0
2009-05-01 07:47:00,0.5663,0.56655,0.56625,0.5663,61800000.0
2009-05-01 07:48:00,0.56645,0.56655,0.5664,0.56655,51400000.0
2009-05-01 07:49:00,0.5665,0.5665,0.5663,0.5663,48000000.0
2009-05-01 07:50:00,0.5663,0.5663,0.5663,0.5663,8600000.0
2009-05-01 07:51:00,0.5663,0.56655,0.5663,0.5663,11200000.0
2009-05-01 07:52:00,0.56622,0.56624,0.56609,0.56619,42000000.0
2009-05-01 07:53:00,0.5665,0.5665,0.56625,0.5664,51800000.0
2009-05-01 07:54:00,0.56645,0.56645,0.56645,0.56645,4200000.0
2009-05-01 07:55:00,0.56612,0.56625,0.56612,0.56625,15200000.0
2009-05-01 07:56:00,0.56628,0.5663,0.56619,0.56628,33800000.0
2009-05-01 07:57:00,0.5662,0.56627,0.56609,0.56623,41200000.0
2009-05-01 07:58:00,0.5662,0.56629,0.56616,0.56616,26000000.0
2009-05-01 07:59:00,0.56645,0.56645,0.5664,0.5664,8000000.0
2009-05-01 08:00:00,0.56645,0.56645,0.56645,0.56645,3600000.0
2009-05-01 08:01:00,0.56608,0.56632,0.56608,0.56612,32400000.0
2009-05-01 08:02:00,0.5666,0.5667,0.56635,0.5667,7200000.0
2009-05-01 08:03:00,0.56613,0.56632,0.56613,0.56623,35800000.0
2009-05-01 08:04:00,0.56635,0.56635,0.5663,0.5663,2800000.0
2009-05-01 08:05:00,0.5663,0.5666,0.5663,0.56645,13000000.0
2009-05-01 08:06:00,0.5665,0.567,0.5665,0.56695,17200000.0
2009-05-01 08:07:00,0.56655,0.56665,0.56655,0.56665,3200000.0
2009-05-01 08:08:00,0.56665,0.5673,0.56665,0.56705,66000000.0
2009-05-01 08:09:00,0.56686,0.56704,0.56677,0.56701,25200000.0
2009-05-01 08:10:00,0.56685,0.56724,0.56685,0.56697,45800000.0
2009-05-01 08:11:00,0.5671,0.5671,0.5671,0.5671,2600000.0
2009-05-01 08:12:00,0.56715,0.5673,0.56695,0.56695,23000000.0
2009-05-01 08:13:00,0.5669,0.56735,0.56685,0.56705,93400000.0
2009-05-01 08:14:00,0.56705,0.5672,0.56705,0.5672,8400000.0
2009-05-01 08:15:00,0.5672,0.5672,0.5671,0.5671,5400000.0
2009-05-01 08:16:00,0.5671,0.56735,0.56705,0.56735,43600000.0
2009-05-01 08:17:00,0.56755,0.56795,0.56755,0.5679,97000000.0
2009-05-01 08:18:00,0.56795,0.56795,0.5674,0.5676,49800000.0
2009-05-01 08:19:00,0.56755,0.56755,0.5671,0.5675,43800000.0
2009-05-01 08:20:00,0.56765,0.5677,0.5674,0.5674,58000000.0
2009-05-01 08:21:00,0.5674,0.5674,0.56685,0.5672,42600000.0
2009-05-01 08:22:00,0.56725,0.56735,0.5672,0.56725,17400000.0
2009-05-01 08:23:00,0.5673,0.5673,0.5673,0.5673,3800000.0
2009-05-01 08:24:00,0.5673,0.5675,0.56725,0.5675,7800000.0
2009-05-01 08:25:00,0.5675,0.5675,0.56745,0.56745,13900000.0
2009-05-01 08:26:00,0.5675,0.5675,0.5668,0.56715,27600000.0
2009-05-01 08:27:00,0.56715,0.5673,0.56715,0.5673,6000000.0
2009-05-01 08:28:00,0.56735,0.56735,0.56725,0.56725,9600000.0
2009-05-01 08:29:00,0.5673,0.56745,0.5671,0.5671,32400000.0
2009-05-01 08:30:00,0.5671,0.5672,0.5671,0.5671,13800000.0
2009-05-01 08:31:00,0.56715,0.56715,0.5671,0.5671,9600000.0
2009-05-01 08:32:00,0.56715,0.56745,0.56715,0.5674,44800000.0
2009-05-01 08:33:00,0.5675,0.5675,0.56715,0.56715,14400000.0
2009-05-01 08:34:00,0.56715,0.5674,0.56705,0.5674,38000000.0
2009-05-01 08:35:00,0.5674,0.5674,0.5674,0.5674,1600000.0
2009-05-01 08:36:00,0.56735,0.5676,0.5673,0.5676,12800000.0
2009-05-01 08:37:00,0.5676,0.5676,0.5676,0.5676,12800000.0
2009-05-01 08:38:00,0.5677,0.56775,0.56755,0.5677,26600000.0
2009-05-01 08:39:00,0.5677,0.5679,0.56765,0.5679,19800000.0
2009-05-01 08:40:00,0.5679,0.5681,0.5678,0.5678,45800000.0
2009-05-01 08:41:00,0.5678,0.5682,0.5678,0.5679,25600000.0
2009-05-01 08:42:00,0.56795,0.56825,0.5679,0.56825,46800000.0
2009-05-01 08:43:00,0.56825,0.5683,0.56805,0.56805,11000000.0
2009-05-01 08:44:00,0.5681,0.56825,0.5681,0.56825,11000000.0
2009-05-01 08:45:00,0.5683,0.56875,0.5683,0.56835,48400000.0
2009-05-01 08:46:00,0.5684,0.5689,0.5683,0.5689,114600000.0
2009-05-01 08:47:00,0.5688,0.56905,0.56855,0.56855,100200000.0
2009-05-01 08:48:00,0.5686,0.5686,0.5682,0.5682,50400000.0
2009-05-01 08:49:00,0.5681,0.56845,0.5678,0.56845,206400001.0
2009-05-01 08:50:00,0.56835,0.5686,0.56765,0.5679,95000000.0
2009-05-01 08:51:00,0.5679,0.5679,0.5679,0.5679,10600000.0
2009-05-01 08:52:00,0.568,0.5681,0.568,0.56805,16600000.0
2009-05-01 08:53:00,0.5681,0.5681,0.5677,0.5677,6800000.0
2009-05-01 08:54:00,0.56759,0.56777,0.56759,0.56765,27400000.0
2009-05-01 08:55:00,0.56755,0.56763,0.56747,0.56755,30800000.0
2009-05-01 08:56:00,0.5678,0.5678,0.5678,0.5678,14400000.0
2009-05-01 08:57:00,0.5678,0.5678,0.5678,0.5678,12800000.0
2009-05-01 08:58:00,0.5679,0.5679,0.56775,0.56775,6400000.0
2009-05-01 08:59:00,0.56775,0.5679,0.5673,0.5675,79400000.0
2009-05-01 09:00:00,0.5675,0.568,0.5675,0.5679,39400000.0
2009-05-01 09:01:00,0.56805,0.5685,0.56805,0.5685,32400000.0
2009-05-01 09:02:00,0.56855,0.5696,0.56855,0.5692,118800000.0
2009-05-01 09:03:00,0.5692,0.5692,0.56885,0.56905,41200000.0
2009-05-01 09:04:00,0.5691,0.5691,0.56865,0.5687,27800000.0
2009-05-01 09:05:00,0.5689,0.569,0.5687,0.5688,39200000.0
2009-05-01 09:06:00,0.5688,0.5689,0.5687,0.5688,39400000.0
2009-05-01 09:07:00,0.5688,0.5688,0.56855,0.56855,44000000.0
2009-05-01 09:08:00,0.56855,0.5686,0.56855,0.5686,8800000.0
2009-05-01 09:09:00,0.5686,0.5687,0.5685,0.5687,21600000.0
2009-05-01 09:10:00,0.5687,0.5688,0.56825,0.5683,37600000.0
2009-05-01 09:11:00,0.5683,0.56865,0.56825,0.56865,54000000.0
2009-05-01 09:12:00,0.56855,0.56875,0.56855,0.56865,21600000.0
2009-05-01 09:13:00,0.56865,0.5687,0.56855,0.56855,24200000.0
2009-05-01 09:14:00,0.56855,0.5687,0.56855,0.56865,17800000.0
2009-05-01 09:15:00,0.56865,0.5687,0.5685,0.56855,25800000.0
2009-05-01 09:16:00,0.5687,0.5687,0.5685,0.5687,11600000.0
2009-05-01 09:17:00,0.5687,0.5689,0.5687,0.5687,13200000.0
2009-05-01 09:18:00,0.56885,0.5689,0.5687,0.5687,18800000.0
2009-05-01 09:19:00,0.5689,0.5689,0.5687,0.56885,8400000.0
2009-05-01 09:20:00,0.56875,0.5689,0.5687,0.56875,21000000.0
2009-05-01 09:21:00,0.56875,0.5689,0.56875,0.56875,13400000.0
2009-05-01 09:22:00,0.56875,0.5689,0.56875,0.5688,16200000.0
2009-05-01 09:23:00,0.56885,0.56885,0.5688,0.5688,3400000.0
2009-05-01 09:24:00,0.5688,0.5689,0.5688,0.5688,16000000.0
2009-05-01 09:25:00,0.5688,0.5688,0.5688,0.5688,25200000.0
2009-05-01 09:26:00,0.5688,0.5689,0.5688,0.5689,32200000.0
2009-05-01 09:27:00,0.5688,0.5689,0.5687,0.5687,47600000.0
2009-05-01 09:28:00,0.5687,0.5687,0.56855,0.5686,39200000.0
2009-05-01 09:29:00,0.5686,0.5686,0.5679,0.56815,67600000.0
2009-05-01 09:30:00,0.5681,0.5682,0.5681,0.5681,33600000.0
2009-05-01 09:31:00,0.56825,0.5685,0.5681,0.5685,87500000.0
2009-05-01 09:32:00,0.5685,0.56865,0.5685,0.5686,46000000.0
2009-05-01 09:33:00,0.56865,0.56875,0.56865,0.56875,18400000.0
2009-05-01 09:34:00,0.5688,0.56905,0.5688,0.56895,60000000.0
2009-05-01 09:35:00,0.569,0.569,0.5689,0.56895,36000000.0
2009-05-01 09:36:00,0.56895,0.569,0.56895,0.569,28000000.0
2009-05-01 09:37:00,0.569,0.56915,0.56875,0.56885,98800000.0
2009-05-01 09:38:00,0.56905,0.56915,0.569,0.569,54800000.0
2009-05-01 09:39:00,0.56925,0.5695,0.5692,0.56945,130999999.0
2009-05-01 09:40:00,0.5695,0.56995,0.5695,0.5697,101600000.0
2009-05-01 09:41:00,0.5699,0.57,0.5698,0.57,41000000.0
2009-05-01 09:42:00,0.57,0.57015,0.5699,0.57,151000000.0
2009-05-01 09:43:00,0.57,0.57,0.56995,0.57,39500000.0
2009-05-01 09:44:00,0.57,0.57005,0.56995,0.57,47600000.0
2009-05-01 09:45:00,0.56985,0.5699,0.56935,0.56935,86400000.0
2009-05-01 09:46:00,0.56935,0.56955,0.56935,0.56955,4800000.0
2009-05-01 09:47:00,0.5695,0.56955,0.56905,0.56905,28800000.0
2009-05-01 09:48:00,0.5691,0.5693,0.5691,0.5693,28000000.0
2009-05-01 09:49:00,0.56925,0.56925,0.5688,0.5688,31800000.0
2009-05-01 09:50:00,0.56895,0.569,0.56895,0.569,12400000.0
2009-05-01 09:51:00,0.569,0.5694,0.5689,0.56925,38800000.0
2009-05-01 09:52:00,0.5693,0.5693,0.56925,0.56925,14400000.0
2009-05-01 09:53:00,0.56925,0.56935,0.56865,0.56935,60800000.0
2009-05-01 09:54:00,0.56935,0.5695,0.5689,0.5695,128600000.0
2009-05-01 09:55:00,0.56945,0.56945,0.56945,0.56945,13400000.0
2009-05-01 09:56:00,0.56945,0.56945,0.56895,0.56895,48400000.0
2009-05-01 09:57:00,0.569,0.5692,0.56895,0.5692,47800000.0
2009-05-01 09:58:00,0.56895,0.56895,0.56885,0.5689,18400000.0
2009-05-01 09:59:00,0.5689,0.56915,0.5688,0.5688,42800000.0
2009-05-01 10:00:00,0.56885,0.5689,0.5688,0.56885,23200000.0
2009-05-01 10:01:00,0.56885,0.56895,0.56875,0.56895,16600000.0
2009-05-01 10:02:00,0.56885,0.56885,0.56875,0.56885,22200000.0
2009-05-01 10:03:00,0.56885,0.5689,0.56835,0.56835,88200000.0
2009-05-01 10:04:00,0.56835,0.5685,0.56805,0.5683,105000000.0
2009-05-01 10:05:00,0.5682,0.5685,0.56805,0.56825,75200000.0
2009-05-01 10:06:00,0.5683,0.5683,0.5682,0.5682,19800000.0
2009-05-01 10:07:00,0.56825,0.5683,0.56815,0.56815,8400000.0
2009-05-01 10:08:00,0.56815,0.56815,0.56765,0.568,69000000.0
2009-05-01 10:09:00,0.568,0.5682,0.5678,0.5682,59200000.0
2009-05-01 10:10:00,0.5682,0.5682,0.568,0.5681,27200000.0
2009-05-01 10:11:00,0.5681,0.5681,0.5679,0.5679,48000000.0
2009-05-01 10:12:00,0.5679,0.5681,0.5679,0.56795,22400000.0
2009-05-01 10:13:00,0.5679,0.5681,0.56775,0.56775,35600000.0
2009-05-01 10:14:00,0.5678,0.5678,0.5674,0.5674,18000000.0
2009-05-01 10:15:00,0.5675,0.5675,0.5675,0.5675,6400000.0
2009-05-01 10:16:00,0.5676,0.56795,0.5676,0.5677,70000000.0
2009-05-01 10:17:00,0.5676,0.5676,0.5676,0.5676,11600000.0
2009-05-01 10:18:00,0.56775,0.56775,0.56715,0.56735,48600000.0
2009-05-01 10:19:00,0.5675,0.5675,0.5673,0.5673,11200000.0
2009-05-01 10:20:00,0.5673,0.5673,0.5673,0.5673,8000000.0
2009-05-01 10:21:00,0.5673,0.5673,0.5664,0.56685,60000000.0
2009-05-01 10:22:00,0.5667,0.56685,0.5663,0.56685,64000000.0
2009-05-01 10:23:00,0.56685,0.5669,0.56645,0.5665,28000000.0
2009-05-01 10:24:00,0.5665,0.56675,0.5665,0.56675,31800000.0
2009-05-01 10:25:00,0.56675,0.56705,0.56675,0.56705,65800000.0
2009-05-01 10:26:00,0.5671,0.5676,0.5671,0.5673,66400000.0
2009-05-01 10:27:00,0.56725,0.56745,0.56725,0.5674,30400000.0
2009-05-01 10:28:00,0.5674,0.56745,0.5674,0.56745,9600000.0
2009-05-01 10:29:00,0.56745,0.56745,0.56735,0.56745,36000000.0
2009-05-01 10:30:00,0.56745,0.56745,0.5669,0.5669,41800000.0
2009-05-01 10:31:00,0.56695,0.56695,0.56695,0.56695,8000000.0
2009-05-01 10:32:00,0.5669,0.5673,0.5669,0.5672,94400000.0
2009-05-01 10:33:00,0.5672,0.5672,0.5666,0.5666,25600000.0
2009-05-01 10:34:00,0.5667,0.56695,0.5663,0.5663,39000000.0
2009-05-01 10:35:00,0.5663,0.5663,0.5662,0.5662,11200000.0
2009-05-01 10:36:00,0.5662,0.5663,0.5662,0.5663,3200000.0
2009-05-01 10:37:00,0.5665,0.5666,0.5664,0.5666,51000000.0
2009-05-01 10:38:00,0.5666,0.5674,0.5666,0.5671,58600000.0
2009-05-01 10:39:00,0.5673,0.56765,0.56675,0.5676,133800000.0
2009-05-01 10:40:00,0.56755,0.5676,0.5674,0.5676,53000000.0
2009-05-01 10:41:00,0.5675,0.5689,0.5675,0.5685,113400000.0
2009-05-01 10:42:00,0.5686,0.56885,0.56855,0.56855,81800000.0
2009-05-01 10:43:00,0.5686,0.5686,0.56845,0.56845,20800000.0
2009-05-01 10:44:00,0.56845,0.5686,0.56795,0.5686,85200000.0
2009-05-01 10:45:00,0.5685,0.5686,0.5679,0.568,60600000.0
2009-05-01 10:46:00,0.56845,0.5687,0.56815,0.56825,62400000.0
2009-05-01 10:47:00,0.5681,0.5681,0.5681,0.5681,1600000.0
2009-05-01 10:48:00,0.5683,0.5684,0.5683,0.5684,31599999.0
2009-05-01 10:49:00,0.56865,0.5693,0.56865,0.5693,64600000.0
2009-05-01 10:50:00,0.5693,0.5693,0.56915,0.56915,3000000.0
2009-05-01 10:51:00,0.56915,0.56915,0.56905,0.56905,4000000.0
2009-05-01 10:52:00,0.569,0.569,0.5688,0.5688,36000000.0
2009-05-01 10:53:00,0.5688,0.5692,0.5688,0.569,47600000.0
2009-05-01 10:54:00,0.569,0.569,0.56875,0.569,33000000.0
2009-05-01 10:55:00,0.569,0.56965,0.569,0.5696,40800000.0
2009-05-01 10:56:00,0.5696,0.56975,0.5695,0.5696,43000000.0
2009-05-01 10:57:00,0.5695,0.5695,0.56915,0.56915,61400000.0
2009-05-01 10:58:00,0.56915,0.56975,0.56905,0.5692,108200000.0
2009-05-01 10:59:00,0.5693,0.5694,0.5693,0.5694,21200000.0
2009-05-01 11:00:00,0.56916,0.5693,0.56897,0.56918,177200000.0
2009-05-01 11:01:00,0.5694,0.5694,0.5694,0.5694,2400000.0
2009-05-01 11:02:00,0.5695,0.5696,0.5695,0.5695,25600000.0
2009-05-01 11:03:00,0.5695,0.5698,0.5695,0.5698,26200000.0
2009-05-01 11:04:00,0.5698,0.56985,0.5697,0.56975,124600000.0
2009-05-01 11:05:00,0.56975,0.57,0.56975,0.57,18000000.0
2009-05-01 11:06:00,0.57,0.57,0.56985,0.57,8400000.0
2009-05-01 11:07:00,0.57,0.57055,0.56955,0.5703,58800000.0
2009-05-01 11:08:00,0.5704,0.5705,0.5704,0.5704,74400000.0
2009-05-01 11:09:00,0.5704,0.5704,0.5701,0.57015,64400000.0
2009-05-01 11:10:00,0.57015,0.57015,0.57015,0.57015,4000000.0
2009-05-01 11:11:00,0.56998,0.57028,0.56979,0.56986,275800000.0
2009-05-01 11:12:00,0.57015,0.57065,0.57015,0.5705,84800000.0
2009-05-01 11:13:00,0.5705,0.5706,0.5704,0.5705,92400000.0
2009-05-01 11:14:00,0.5705,0.5706,0.57045,0.5705,86400000.0
2009-05-01 11:15:00,0.5705,0.57065,0.5705,0.5705,34200000.0
2009-05-01 11:16:00,0.5705,0.57075,0.5704,0.5705,33000000.0
2009-05-01 11:17:00,0.57022,0.57046,0.57011,0.57028,235400000.0
2009-05-01 11:18:00,0.5707,0.57075,0.5704,0.57055,21800000.0
2009-05-01 11:19:00,0.57055,0.5706,0.5705,0.5705,26400000.0
2009-05-01 11:20:00,0.57022,0.57036,0.57014,0.57022,197200000.0
2009-05-01 11:21:00,0.5705,0.5705,0.5704,0.5704,44000000.0
2009-05-01 11:22:00,0.57045,0.57045,0.57035,0.5704,87400000.0
2009-05-01 11:23:00,0.57045,0.57045,0.5704,0.5704,19000000.0
2009-05-01 11:24:00,0.5704,0.57055,0.57035,0.5704,26800000.0
2009-05-01 11:25:00,0.5704,0.571,0.57035,0.5705,68799999.0
2009-05-01 11:26:00,0.5705,0.5707,0.5705,0.5707,52800000.0
2009-05-01 11:27:00,0.5707,0.5707,0.5705,0.5705,14400000.0
2009-05-01 11:28:00,0.5705,0.5705,0.57045,0.57045,84400000.0
2009-05-01 11:29:00,0.5705,0.5705,0.5705,0.5705,8000000.0
2009-05-01 11:30:00,0.5705,0.5705,0.5704,0.5704,25600000.0
2009-05-01 11:31:00,0.5705,0.57075,0.5704,0.57075,88800000.0
2009-05-01 11:32:00,0.57085,0.5715,0.57085,0.57095,25800000.0
2009-05-01 11:33:00,0.57095,0.5712,0.57095,0.57095,23200000.0
2009-05-01 11:34:00,0.57095,0.57095,0.5709,0.5709,5200000.0
2009-05-01 11:35:00,0.57105,0.57105,0.57105,0.57105,10000000.0
2009-05-01 11:36:00,0.57105,0.57105,0.571,0.57105,56400000.0
2009-05-01 11:37:00,0.57105,0.57105,0.571,0.571,4600000.0
2009-05-01 11:38:00,0.57105,0.5713,0.57105,0.5713,29200000.0
2009-05-01 11:39:00,0.57135,0.57148,0.57135,0.57138,114600000.0
2009-05-01 11:40:00,0.57155,0.5718,0.57145,0.57175,114600000.0
2009-05-01 11:41:00,0.57175,0.57175,0.57125,0.57125,90800001.0
2009-05-01 11:42:00,0.5712,0.57135,0.5711,0.5711,16400000.0
2009-05-01 11:43:00,0.5711,0.5711,0.5711,0.5711,6800000.0
2009-05-01 11:44:00,0.5711,0.5711,0.571,0.57105,36400000.0
2009-05-01 11:45:00,0.571,0.57105,0.571,0.57105,35200000.0
2009-05-01 11:46:00,0.57105,0.57115,0.571,0.57115,65400000.0
2009-05-01 11:47:00,0.5711,0.5712,0.571,0.571,24800000.0
2009-05-01 11:48:00,0.571,0.571,0.571,0.571,6000000.0
2009-05-01 11:49:00,0.57105,0.5716,0.57105,0.57155,35200000.0
2009-05-01 11:50:00,0.57155,0.57165,0.5713,0.5713,69000000.0
2009-05-01 11:51:00,0.57115,0.57115,0.57085,0.57085,54400000.0
2009-05-01 11:52:00,0.57085,0.5709,0.5704,0.57075,166400000.0
2009-05-01 11:53:00,0.57075,0.57075,0.57015,0.57045,164000000.0
2009-05-01 11:54:00,0.5705,0.5709,0.5705,0.5707,142400000.0
2009-05-01 11:55:00,0.5707,0.5709,0.5707,0.57085,80400000.0
2009-05-01 11:56:00,0.5709,0.5711,0.57065,0.57085,117400000.0
2009-05-01 11:57:00,0.57085,0.57085,0.57055,0.5708,63800000.0
2009-05-01 11:58:00,0.5708,0.571,0.5708,0.571,28800000.0
2009-05-01 11:59:00,0.571,0.571,0.571,0.571,2400000.0
2009-05-01 12:00:00,0.57105,0.57105,0.571,0.571,22400000.0
2009-05-01 12:01:00,0.571,0.5714,0.571,0.5714,46800000.0
2009-05-01 12:02:00,0.5714,0.5714,0.57115,0.5713,24600000.0
2009-05-01 12:03:00,0.5714,0.5716,0.57135,0.5716,64800000.0
2009-05-01 12:04:00,0.5716,0.5717,0.5716,0.57165,27600000.0
2009-05-01 12:05:00,0.57175,0.57185,0.5717,0.57185,28400000.0
2009-05-01 12:06:00,0.57185,0.572,0.5715,0.572,137000000.0
2009-05-01 12:07:00,0.572,0.57215,0.572,0.5721,32600000.0
2009-05-01 12:08:00,0.5721,0.5721,0.5716,0.5716,72400000.0
2009-05-01 12:09:00,0.57145,0.57165,0.5712,0.5715,88600000.0
2009-05-01 12:10:00,0.5715,0.5715,0.571,0.57135,39200000.0
2009-05-01 12:11:00,0.5715,0.5715,0.57085,0.57105,40800000.0
2009-05-01 12:12:00,0.57105,0.5716,0.57105,0.5716,70000000.0
2009-05-01 12:13:00,0.5717,0.572,0.5717,0.572,30400000.0
2009-05-01 12:14:00,0.572,0.572,0.57175,0.57175,30000000.0
2009-05-01 12:15:00,0.57175,0.57175,0.5717,0.5717,22000000.0
2009-05-01 12:16:00,0.5717,0.5718,0.5717,0.5718,5000000.0
2009-05-01 12:17:00,0.5718,0.5718,0.57155,0.5716,20800000.0
2009-05-01 12:18:00,0.5716,0.57175,0.5716,0.57175,61600000.0
2009-05-01 12:19:00,0.5719,0.572,0.57175,0.572,106800003.0
2009-05-01 12:20:00,0.572,0.57235,0.572,0.57225,57600000.0
2009-05-01 12:21:00,0.5722,0.5722,0.57215,0.57215,12800000.0
2009-05-01 12:22:00,0.5721,0.57235,0.572,0.5722,160000000.0
2009-05-01 12:23:00,0.5722,0.5722,0.5722,0.5722,7400000.0
2009-05-01 12:24:00,0.5723,0.57235,0.5723,0.5723,35000000.0
2009-05-01 12:25:00,0.5723,0.57275,0.5722,0.5725,143800000.0
2009-05-01 12:26:00,0.5725,0.57275,0.57235,0.57245,211400001.0
2009-05-01 12:27:00,0.57265,0.57285,0.5724,0.57255,131400000.0
2009-05-01 12:28:00,0.57255,0.573,0.5725,0.5727,99500000.0
2009-05-01 12:29:00,0.5727,0.57305,0.57265,0.57265,64400000.0
2009-05-01 12:30:00,0.5725,0.57285,0.5725,0.5728,68400000.0
2009-05-01 12:31:00,0.5728,0.57285,0.5728,0.5728,43200000.0
2009-05-01 12:32:00,0.57285,0.573,0.5728,0.57285,41200000.0
2009-05-01 12:33:00,0.57285,0.57325,0.57285,0.57325,75200000.0
2009-05-01 12:34:00,0.5733,0.5735,0.5733,0.5734,136600000.0
2009-05-01 12:35:00,0.5734,0.5737,0.57315,0.57345,230800000.0
2009-05-01 12:36:00,0.5735,0.5735,0.57295,0.57335,170600000.0
2009-05-01 12:37:00,0.57335,0.5734,0.57295,0.57295,46800000.0
2009-05-01 12:38:00,0.57315,0.57325,0.57285,0.57285,87600000.0
2009-05-01 12:39:00,0.57295,0.57295,0.57295,0.57295,3600000.0
2009-05-01 12:40:00,0.573,0.57315,0.573,0.57315,46400000.0
2009-05-01 12:41:00,0.57315,0.5734,0.57315,0.5734,40400000.0
2009-05-01 12:42:00,0.57345,0.57345,0.57345,0.57345,5800000.0
2009-05-01 12:43:00,0.57345,0.5735,0.5733,0.5734,72200000.0
2009-05-01 12:44:00,0.5734,0.5737,0.5734,0.5734,79600000.0
2009-05-01 12:45:00,0.5734,0.5738,0.5734,0.57375,94000000.0
2009-05-01 12:46:00,0.5738,0.57395,0.5738,0.5738,43200000.0
2009-05-01 12:47:00,0.57385,0.574,0.57375,0.574,50200000.0
2009-05-01 12:48:00,0.57395,0.5741,0.5739,0.5739,11400000.0
2009-05-01 12:49:00,0.574,0.5741,0.57385,0.574,75800000.0
2009-05-01 12:50:00,0.5739,0.5741,0.5738,0.574,93200000.0
2009-05-01 12:51:00,0.574,0.574,0.574,0.574,5600000.0
2009-05-01 12:52:00,0.57415,0.5742,0.5739,0.5739,28200000.0
2009-05-01 12:53:00,0.574,0.574,0.5738,0.5738,195200002.0
2009-05-01 12:54:00,0.5738,0.57385,0.5735,0.5735,48600000.0
2009-05-01 12:55:00,0.57355,0.5738,0.57355,0.57375,59000000.0
2009-05-01 12:56:00,0.5737,0.5737,0.5732,0.5733,74000000.0
2009-05-01 12:57:00,0.5734,0.5734,0.57305,0.5733,63800000.0
2009-05-01 12:58:00,0.5733,0.57345,0.57315,0.5734,130600000.0
2009-05-01 12:59:00,0.5734,0.57355,0.5727,0.5727,178800000.0
2009-05-01 13:00:00,0.57275,0.57275,0.57195,0.57235,141600000.0
2009-05-01 13:01:00,0.5724,0.5724,0.5724,0.5724,2600000.0
2009-05-01 13:02:00,0.5725,0.5726,0.57235,0.5725,32200000.0
2009-05-01 13:03:00,0.5724,0.5724,0.57135,0.57165,155300000.0
2009-05-01 13:04:00,0.57165,0.572,0.57165,0.57175,158199999.0
2009-05-01 13:05:00,0.5717,0.5721,0.5714,0.5721,325700002.0
2009-05-01 13:06:00,0.5718,0.5722,0.5718,0.572,69600000.0
2009-05-01 13:07:00,0.572,0.57215,0.5718,0.57215,65000000.0
2009-05-01 13:08:00,0.572,0.5722,0.57165,0.57165,90600000.0
2009-05-01 13:09:00,0.5718,0.5718,0.5718,0.5718,27200000.0
2009-05-01 13:10:00,0.5718,0.5718,0.5718,0.5718,5600000.0
2009-05-01 13:11:00,0.5718,0.57195,0.5717,0.5717,60400000.0
2009-05-01 13:12:00,0.5717,0.5717,0.57165,0.57165,7800000.0
2009-05-01 13:13:00,0.57165,0.5717,0.57165,0.57165,15600000.0
2009-05-01 13:14:00,0.5716,0.5716,0.5715,0.5715,41600000.0
2009-05-01 13:15:00,0.57122,0.57144,0.57108,0.57132,148200000.0
2009-05-01 13:16:00,0.57165,0.57175,0.5715,0.5715,56600000.0
2009-05-01 13:17:00,0.5715,0.5715,0.57145,0.5715,28200000.0
2009-05-01 13:18:00,0.5715,0.5715,0.5715,0.5715,7200000.0
2009-05-01 13:19:00,0.5715,0.5716,0.5715,0.57155,36200000.0
2009-05-01 13:20:00,0.57155,0.5719,0.5715,0.5716,33400000.0
2009-05-01 13:21:00,0.57145,0.57155,0.57135,0.5715,194200000.0
2009-05-01 13:22:00,0.57155,0.57155,0.57145,0.5715,46800000.0
2009-05-01 13:23:00,0.5716,0.5716,0.5716,0.5716,10400000.0
2009-05-01 13:24:00,0.57165,0.57165,0.57165,0.57165,5200000.0
2009-05-01 13:25:00,0.57165,0.5718,0.5716,0.57175,91800000.0
2009-05-01 13:26:00,0.5718,0.57215,0.5718,0.57215,64700000.0
2009-05-01 13:27:00,0.57225,0.57225,0.5717,0.5718,60400000.0
2009-05-01 13:28:00,0.5719,0.57195,0.57185,0.57185,17600000.0
2009-05-01 13:29:00,0.57185,0.57185,0.5718,0.5718,13200000.0
2009-05-01 13:30:00,0.5718,0.5719,0.5718,0.57185,33400000.0
2009-05-01 13:31:00,0.57185,0.572,0.5718,0.572,38400000.0
2009-05-01 13:32:00,0.572,0.5724,0.5719,0.57215,33000000.0
2009-05-01 13:33:00,0.57205,0.57205,0.5719,0.5719,58400000.0
2009-05-01 13:34:00,0.5719,0.5721,0.5719,0.572,46600000.0
2009-05-01 13:35:00,0.57205,0.57205,0.5719,0.5719,33200000.0
2009-05-01 13:36:00,0.57162,0.57177,0.57146,0.57153,91800000.0
2009-05-01 13:37:00,0.5719,0.5719,0.5719,0.5719,10800000.0
2009-05-01 13:38:00,0.5719,0.572,0.57185,0.57185,37000000.0
2009-05-01 13:39:00,0.572,0.572,0.5719,0.572,50600000.0
2009-05-01 13:40:00,0.572,0.572,0.57185,0.57185,16200000.0
2009-05-01 13:41:00,0.57195,0.5722,0.5719,0.57205,45700000.0
2009-05-01 13:42:00,0.5722,0.5722,0.57205,0.57205,5400000.0
2009-05-01 13:43:00,0.57205,0.57205,0.572,0.572,39400000.0
2009-05-01 13:44:00,0.57205,0.57205,0.57205,0.57205,8800000.0
2009-05-01 13:45:00,0.57205,0.57215,0.57205,0.57215,10200000.0
2009-05-01 13:46:00,0.57215,0.57215,0.57205,0.57205,19600000.0
2009-05-01 13:47:00,0.57205,0.5723,0.57195,0.5723,81000000.0
2009-05-01 13:48:00,0.5722,0.57235,0.57195,0.57195,101200000.0
2009-05-01 13:49:00,0.57205,0.57235,0.57195,0.57205,88800000.0
2009-05-01 13:50:00,0.57205,0.57215,0.57175,0.5718,66000000.0
2009-05-01 13:51:00,0.57175,0.5719,0.57175,0.5718,56800000.0
2009-05-01 13:52:00,0.57185,0.5719,0.5717,0.5718,47800000.0
2009-05-01 13:53:00,0.5718,0.57195,0.57175,0.57185,27600000.0
2009-05-01 13:54:00,0.5719,0.5719,0.57185,0.5719,31200000.0
2009-05-01 13:55:00,0.57185,0.57195,0.57175,0.57175,40000000.0
2009-05-01 13:56:00,0.57185,0.57185,0.5717,0.5717,42200000.0
2009-05-01 13:57:00,0.57205,0.57205,0.5719,0.5719,22400000.0
2009-05-01 13:58:00,0.572,0.572,0.5719,0.5719,7800000.0
2009-05-01 13:59:00,0.5718,0.5721,0.57165,0.57165,119000000.0
2009-05-01 14:00:00,0.5717,0.57195,0.5715,0.57165,68200000.0
2009-05-01 14:01:00,0.57165,0.5717,0.57165,0.5717,12400000.0
2009-05-01 14:02:00,0.5717,0.5717,0.5717,0.5717,5200000.0
2009-05-01 14:03:00,0.5716,0.5716,0.5715,0.5715,23400000.0
2009-05-01 14:04:00,0.5715,0.5716,0.5715,0.5715,99600000.0
2009-05-01 14:05:00,0.5715,0.57175,0.5715,0.57175,30000000.0
2009-05-01 14:06:00,0.5718,0.5718,0.5718,0.5718,26000000.0
2009-05-01 14:07:00,0.57175,0.5718,0.5716,0.5718,15000000.0
2009-05-01 14:08:00,0.5718,0.5718,0.5716,0.5718,66600000.0
2009-05-01 14:09:00,0.5718,0.5718,0.5718,0.5718,7800000.0
2009-05-01 14:10:00,0.57152,0.57162,0.57133,0.57162,49800000.0
2009-05-01 14:11:00,0.5715,0.57163,0.57124,0.57152,85800000.0
2009-05-01 14:12:00,0.5719,0.5722,0.5719,0.5722,44200000.0
2009-05-01 14:13:00,0.5721,0.5721,0.5721,0.5721,5600000.0
2009-05-01 14:14:00,0.57255,0.57255,0.57205,0.5723,104000000.0
2009-05-01 14:15:00,0.57225,0.5725,0.5722,0.5725,39000000.0
2009-05-01 14:16:00,0.5725,0.5727,0.5718,0.572,169600000.0
2009-05-01 14:17:00,0.5723,0.5723,0.57185,0.57185,79400000.0
2009-05-01 14:18:00,0.572,0.572,0.57185,0.57185,14000000.0
2009-05-01 14:19:00,0.57185,0.57205,0.57175,0.57175,84600000.0
2009-05-01 14:20:00,0.5718,0.57185,0.5718,0.57185,69800000.0
2009-05-01 14:21:00,0.5717,0.57195,0.5717,0.57175,47600000.0
2009-05-01 14:22:00,0.57175,0.5718,0.57165,0.57175,60800000.0
2009-05-01 14:23:00,0.5718,0.57185,0.5718,0.5718,16400000.0
2009-05-01 14:24:00,0.5718,0.5718,0.57175,0.5718,7000000.0
2009-05-01 14:25:00,0.5718,0.5718,0.5718,0.5718,2000000.0
2009-05-01 14:26:00,0.5718,0.5718,0.5715,0.5717,87400000.0
2009-05-01 14:27:00,0.5716,0.57175,0.5716,0.57175,41800000.0
2009-05-01 14:28:00,0.57175,0.57175,0.5717,0.5717,8000000.0
2009-05-01 14:29:00,0.5717,0.5717,0.5715,0.57155,32400000.0
2009-05-01 14:30:00,0.5715,0.5715,0.57045,0.571,82600000.0
2009-05-01 14:31:00,0.571,0.57115,0.57095,0.57095,20000000.0
2009-05-01 14:32:00,0.5709,0.57115,0.5709,0.57105,40400000.0
2009-05-01 14:33:00,0.571,0.57105,0.5701,0.57015,59400000.0
2009-05-01 14:34:00,0.5701,0.57015,0.5698,0.56985,88000000.0
2009-05-01 14:35:00,0.57035,0.5705,0.57015,0.57015,41400000.0
2009-05-01 14:36:00,0.57015,0.5702,0.56955,0.56955,105400000.0
2009-05-01 14:37:00,0.56915,0.5696,0.56915,0.5696,153200000.0
2009-05-01 14:38:00,0.56955,0.56965,0.56905,0.56925,178200000.0
2009-05-01 14:39:00,0.56925,0.56945,0.56885,0.569,69400000.0
2009-05-01 14:40:00,0.5691,0.5693,0.5689,0.5689,113000000.0
2009-05-01 14:41:00,0.5689,0.5692,0.5689,0.5691,34000000.0
2009-05-01 14:42:00,0.5691,0.5691,0.5689,0.569,46000000.0
2009-05-01 14:43:00,0.56895,0.56895,0.56875,0.56875,37400000.0
2009-05-01 14:44:00,0.5687,0.56885,0.5687,0.5687,43600000.0
2009-05-01 14:45:00,0.56875,0.5689,0.5687,0.5688,74800000.0
2009-05-01 14:46:00,0.56885,0.56885,0.56875,0.5688,37000000.0
2009-05-01 14:47:00,0.5688,0.56885,0.5688,0.5688,13800000.0
2009-05-01 14:48:00,0.56865,0.56869,0.56843,0.56855,90600000.0
2009-05-01 14:49:00,0.56885,0.56915,0.56875,0.5691,39600000.0
2009-05-01 14:50:00,0.56925,0.56955,0.5689,0.569,88200000.0
2009-05-01 14:51:00,0.56905,0.56905,0.569,0.569,6000000.0
2009-05-01 14:52:00,0.56905,0.5692,0.56905,0.5692,22000000.0
2009-05-01 14:53:00,0.56915,0.5695,0.5691,0.5693,107800000.0
2009-05-01 14:54:00,0.5693,0.5695,0.56925,0.5693,47200000.0
2009-05-01 14:55:00,0.5693,0.5693,0.56915,0.56915,47600000.0
2009-05-01 14:56:00,0.5691,0.5691,0.56865,0.5688,61400000.0
2009-05-01 14:57:00,0.5688,0.5688,0.5688,0.5688,3000000.0
2009-05-01 14:58:00,0.56875,0.56885,0.56875,0.5688,38200000.0
2009-05-01 14:59:00,0.5688,0.5688,0.56845,0.56855,29200000.0
2009-05-01 15:00:00,0.56841,0.56853,0.56841,0.56851,46400000.0
2009-05-01 15:01:00,0.56855,0.56855,0.56855,0.56855,2000000.0
2009-05-01 15:02:00,0.56855,0.5688,0.56855,0.5688,17600000.0
2009-05-01 15:03:00,0.5688,0.5689,0.56825,0.56825,128000000.0
2009-05-01 15:04:00,0.5683,0.5686,0.56825,0.5685,32400000.0
2009-05-01 15:05:00,0.5685,0.5686,0.56845,0.56855,52200000.0
2009-05-01 15:06:00,0.5685,0.56855,0.5683,0.5684,53600000.0
2009-05-01 15:07:00,0.56845,0.5685,0.5683,0.56845,30400000.0
2009-05-01 15:08:00,0.5685,0.5685,0.56825,0.56845,31600000.0
2009-05-01 15:09:00,0.56845,0.56855,0.56845,0.56855,28800000.0
2009-05-01 15:10:00,0.56855,0.56855,0.56855,0.56855,6400000.0
2009-05-01 15:11:00,0.56865,0.5689,0.56865,0.5689,47400000.0
2009-05-01 15:12:00,0.5689,0.5689,0.5688,0.5689,58600000.0
2009-05-01 15:13:00,0.5689,0.5689,0.56875,0.5688,38400000.0
2009-05-01 15:14:00,0.56875,0.56875,0.568,0.5681,113200000.0
2009-05-01 15:15:00,0.5681,0.5683,0.56775,0.5679,104000000.0
2009-05-01 15:16:00,0.5679,0.5679,0.5679,0.5679,4800000.0
2009-05-01 15:17:00,0.5679,0.56795,0.5679,0.56795,14400000.0
2009-05-01 15:18:00,0.5679,0.568,0.5678,0.5678,66800000.0
2009-05-01 15:19:00,0.568,0.5682,0.56795,0.5681,55400000.0
2009-05-01 15:20:00,0.568,0.56815,0.56795,0.5681,38800000.0
2009-05-01 15:21:00,0.5681,0.5683,0.5681,0.56825,45000000.0
2009-05-01 15:22:00,0.5682,0.56825,0.5681,0.56825,60200000.0
2009-05-01 15:23:00,0.5683,0.5684,0.5681,0.5681,22000000.0
2009-05-01 15:24:00,0.5681,0.56835,0.56805,0.5682,102200000.0
2009-05-01 15:25:00,0.5682,0.5682,0.56795,0.56805,37400000.0
2009-05-01 15:26:00,0.568,0.5681,0.5675,0.5675,126200000.0
2009-05-01 15:27:00,0.5676,0.56775,0.56705,0.5677,80200000.0
2009-05-01 15:28:00,0.5677,0.56795,0.5677,0.56775,20800000.0
2009-05-01 15:29:00,0.5677,0.5677,0.5674,0.5674,33200000.0
2009-05-01 15:30:00,0.56745,0.5677,0.56745,0.56745,68200000.0
2009-05-01 15:31:00,0.56745,0.5677,0.56745,0.5675,136200000.0
2009-05-01 15:32:00,0.5674,0.5676,0.56725,0.56725,94800000.0
2009-05-01 15:33:00,0.56725,0.56725,0.5669,0.567,178600000.0
2009-05-01 15:34:00,0.567,0.567,0.56635,0.5664,72800000.0
2009-05-01 15:35:00,0.5664,0.5673,0.56635,0.567,137800000.0
2009-05-01 15:36:00,0.5669,0.56705,0.56685,0.5669,186600000.0
2009-05-01 15:37:00,0.567,0.5674,0.5668,0.56695,214800000.0
2009-05-01 15:38:00,0.56695,0.56695,0.56675,0.5669,210800000.0
2009-05-01 15:39:00,0.5669,0.5669,0.56675,0.5668,76600000.0
2009-05-01 15:40:00,0.5668,0.56685,0.5665,0.56675,189200000.0
2009-05-01 15:41:00,0.5668,0.56715,0.5668,0.567,100000000.0
2009-05-01 15:42:00,0.567,0.5673,0.56685,0.5671,123600000.0
2009-05-01 15:43:00,0.5671,0.5673,0.5667,0.5668,119200000.0
2009-05-01 15:44:00,0.5668,0.56705,0.5668,0.56705,42600000.0
2009-05-01 15:45:00,0.56705,0.5671,0.5669,0.5671,22400000.0
2009-05-01 15:46:00,0.5671,0.5674,0.567,0.56705,107600000.0
2009-05-01 15:47:00,0.567,0.567,0.56665,0.5668,107000000.0
2009-05-01 15:48:00,0.5668,0.56705,0.5668,0.5669,82000000.0
2009-05-01 15:49:00,0.5669,0.5669,0.5666,0.5667,96400000.0
2009-05-01 15:50:00,0.5667,0.5668,0.56665,0.5667,39400000.0
2009-05-01 15:51:00,0.5667,0.56715,0.56665,0.56715,139200000.0
2009-05-01 15:52:00,0.56715,0.5674,0.56715,0.56725,65800000.0
2009-05-01 15:53:00,0.56725,0.56765,0.5671,0.56735,120400000.0
2009-05-01 15:54:00,0.5674,0.5674,0.567,0.5672,81800000.0
2009-05-01 15:55:00,0.5673,0.56825,0.56725,0.56815,61800000.0
2009-05-01 15:56:00,0.5682,0.5684,0.5681,0.5684,37200000.0
2009-05-01 15:57:00,0.5684,0.5684,0.5675,0.5677,162800000.0
2009-05-01 15:58:00,0.5677,0.5684,0.56765,0.5682,191800000.0
2009-05-01 15:59:00,0.5682,0.56825,0.56705,0.56725,114800000.0
2009-05-01 16:00:00,0.5674,0.56755,0.56695,0.56715,87600000.0
2009-05-01 16:01:00,0.56715,0.5675,0.56685,0.5675,16800000.0
2009-05-01 16:02:00,0.5675,0.5676,0.5674,0.5676,56200000.0
2009-05-01 16:03:00,0.56775,0.5681,0.56775,0.5681,73200000.0
2009-05-01 16:04:00,0.5681,0.5683,0.5681,0.5683,9400000.0
2009-05-01 16:05:00,0.5683,0.5683,0.56815,0.56815,24000000.0
2009-05-01 16:06:00,0.56815,0.5684,0.56815,0.5684,33800000.0
2009-05-01 16:07:00,0.5684,0.5684,0.56805,0.5681,63200000.0
2009-05-01 16:08:00,0.5681,0.5681,0.5679,0.5679,28200000.0
2009-05-01 16:09:00,0.568,0.568,0.5674,0.5675,48000000.0
2009-05-01 16:10:00,0.5674,0.5674,0.5671,0.5671,19200000.0
2009-05-01 16:11:00,0.56715,0.56715,0.56715,0.56715,1000000.0
2009-05-01 16:12:00,0.5671,0.5671,0.56695,0.5671,18200000.0
2009-05-01 16:13:00,0.56705,0.56705,0.5669,0.56705,38000000.0
2009-05-01 16:14:00,0.5671,0.56775,0.5671,0.56775,36000000.0
2009-05-01 16:15:00,0.56775,0.56775,0.56735,0.56735,34200000.0
2009-05-01 16:16:00,0.5673,0.5674,0.56725,0.56725,19000000.0
2009-05-01 16:17:00,0.56725,0.5674,0.5671,0.5674,39400000.0
2009-05-01 16:18:00,0.56735,0.56735,0.56705,0.5671,9200000.0
2009-05-01 16:19:00,0.5671,0.5671,0.5663,0.5665,95400000.0
2009-05-01 16:20:00,0.56655,0.56655,0.56535,0.56555,98600000.0
2009-05-01 16:21:00,0.56555,0.5658,0.56545,0.5658,31000000.0
2009-05-01 16:22:00,0.5658,0.5658,0.56555,0.56555,36000000.0
2009-05-01 16:23:00,0.5655,0.56635,0.5655,0.56595,146400000.0
2009-05-01 16:24:00,0.56595,0.56625,0.56595,0.5661,60200000.0
2009-05-01 16:25:00,0.5661,0.56625,0.5661,0.56625,31200000.0
2009-05-01 16:26:00,0.5662,0.5662,0.56615,0.56615,2000000.0
2009-05-01 16:27:00,0.5662,0.5662,0.5662,0.5662,5000000.0
2009-05-01 16:28:00,0.5662,0.5662,0.5662,0.5662,6000000.0
2009-05-01 16:29:00,0.5662,0.5669,0.5662,0.56655,94000000.0
2009-05-01 16:30:00,0.5665,0.5665,0.566,0.566,55200000.0
2009-05-01 16:31:00,0.5661,0.5664,0.566,0.5664,70200000.0
2009-05-01 16:32:00,0.5664,0.5664,0.5664,0.5664,8200000.0
2009-05-01 16:33:00,0.5664,0.56645,0.56625,0.56645,11800000.0
2009-05-01 16:34:00,0.5664,0.5665,0.5664,0.5665,4000000.0
2009-05-01 16:35:00,0.5665,0.5669,0.5665,0.56655,23600000.0
2009-05-01 16:36:00,0.5666,0.56705,0.5666,0.56685,29600000.0
2009-05-01 16:37:00,0.56685,0.56695,0.5668,0.5668,40600000.0
2009-05-01 16:38:00,0.5668,0.5668,0.5667,0.5668,69400000.0
2009-05-01 16:39:00,0.56695,0.56705,0.5668,0.5668,30000000.0
2009-05-01 16:40:00,0.5668,0.5668,0.5661,0.5663,42800000.0
2009-05-01 16:41:00,0.5664,0.56645,0.5664,0.56645,6200000.0
2009-05-01 16:42:00,0.56645,0.56645,0.56645,0.56645,6000000.0
2009-05-01 16:43:00,0.56645,0.56645,0.56645,0.56645,9800000.0
2009-05-01 16:44:00,0.56645,0.56655,0.56645,0.5665,61400000.0
2009-05-01 16:45:00,0.5665,0.56655,0.5665,0.56655,8000000.0
2009-05-01 16:46:00,0.56655,0.56665,0.56655,0.56665,7000000.0
2009-05-01 16:47:00,0.5666,0.5667,0.5666,0.5667,23800000.0
2009-05-01 16:48:00,0.5667,0.5669,0.5667,0.5669,15600000.0
2009-05-01 16:49:00,0.567,0.567,0.5666,0.5667,141400000.0
2009-05-01 16:50:00,0.5667,0.56695,0.5667,0.5668,31400000.0
2009-05-01 16:51:00,0.56695,0.5672,0.56695,0.56715,45000000.0
2009-05-01 16:52:00,0.5672,0.5673,0.56715,0.56715,47600000.0
2009-05-01 16:53:00,0.56715,0.5672,0.56715,0.5672,22800000.0
2009-05-01 16:54:00,0.5672,0.56745,0.5672,0.56745,15000000.0
2009-05-01 16:55:00,0.56745,0.5678,0.5673,0.5677,110200000.0
2009-05-01 16:56:00,0.5673,0.56785,0.56725,0.5675,80600000.0
2009-05-01 16:57:00,0.5675,0.5678,0.5674,0.5676,103000000.0
2009-05-01 16:58:00,0.56755,0.56785,0.56755,0.56785,82200000.0
2009-05-01 16:59:00,0.5679,0.5679,0.5671,0.5675,168600000.0
2009-05-01 17:00:00,0.5675,0.5675,0.5673,0.56735,199600000.0
2009-05-01 17:01:00,0.56735,0.5678,0.56735,0.5678,64400000.0
2009-05-01 17:02:00,0.56775,0.56805,0.56765,0.5677,75200000.0
2009-05-01 17:03:00,0.5677,0.5677,0.5675,0.5676,54200000.0
2009-05-01 17:04:00,0.56755,0.5676,0.5675,0.5675,38800000.0
2009-05-01 17:05:00,0.5675,0.5676,0.5675,0.5676,17600000.0
2009-05-01 17:06:00,0.56765,0.56805,0.56755,0.568,63200000.0
2009-05-01 17:07:00,0.568,0.568,0.56775,0.56775,44400000.0
2009-05-01 17:08:00,0.5678,0.56795,0.5677,0.56795,34600000.0
2009-05-01 17:09:00,0.5679,0.5679,0.5675,0.5675,43600000.0
2009-05-01 17:10:00,0.5675,0.56815,0.5674,0.56805,63000000.0
2009-05-01 17:11:00,0.5681,0.5684,0.56775,0.5682,43400000.0
2009-05-01 17:12:00,0.5682,0.5684,0.56815,0.56825,58800000.0
2009-05-01 17:13:00,0.56825,0.5683,0.56805,0.56805,14800000.0
2009-05-01 17:14:00,0.5681,0.56825,0.56805,0.56825,64600000.0
2009-05-01 17:15:00,0.56825,0.5693,0.56825,0.5693,87000000.0
2009-05-01 17:16:00,0.56935,0.56945,0.569,0.5692,127800000.0
2009-05-01 17:17:00,0.5692,0.5692,0.5689,0.5689,104800000.0
2009-05-01 17:18:00,0.56895,0.569,0.5689,0.5689,32400000.0
2009-05-01 17:19:00,0.5689,0.569,0.5685,0.56875,164200000.0
2009-05-01 17:20:00,0.56875,0.5689,0.56875,0.5689,36600000.0
2009-05-01 17:21:00,0.5689,0.56915,0.56885,0.5691,95000000.0
2009-05-01 17:22:00,0.569,0.569,0.56885,0.5689,59000000.0
2009-05-01 17:23:00,0.569,0.56975,0.5689,0.5693,106000000.0
2009-05-01 17:24:00,0.5693,0.5697,0.5693,0.5696,137800000.0
2009-05-01 17:25:00,0.5695,0.5703,0.5695,0.56965,176200000.0
2009-05-01 17:26:00,0.56965,0.5698,0.5696,0.5697,97200000.0
2009-05-01 17:27:00,0.5697,0.57,0.5695,0.57,92000000.0
2009-05-01 17:28:00,0.57005,0.57005,0.5697,0.5698,86400000.0
2009-05-01 17:29:00,0.5698,0.57,0.5697,0.57,72400000.0
2009-05-01 17:30:00,0.57,0.5701,0.5699,0.5699,61000000.0
2009-05-01 17:31:00,0.57,0.5702,0.5698,0.5702,97200000.0
2009-05-01 17:32:00,0.5702,0.5706,0.56995,0.5704,176400000.0
2009-05-01 17:33:00,0.5701,0.5704,0.5696,0.56965,32000000.0
2009-05-01 17:34:00,0.56965,0.56965,0.56955,0.5696,25200000.0
2009-05-01 17:35:00,0.5696,0.5696,0.56945,0.5695,58000000.0
2009-05-01 17:36:00,0.5695,0.5695,0.56935,0.5695,57200000.0
2009-05-01 17:37:00,0.5695,0.5697,0.5695,0.5697,65600000.0
2009-05-01 17:38:00,0.5696,0.5696,0.56935,0.5694,198400000.0
2009-05-01 17:39:00,0.5694,0.5695,0.5694,0.5695,87200000.0
2009-05-01 17:40:00,0.56949,0.56949,0.56932,0.56932,23600000.0
2009-05-01 17:41:00,0.5696,0.5696,0.5696,0.5696,39200000.0
2009-05-01 17:42:00,0.5696,0.5696,0.5696,0.5696,3800000.0
2009-05-01 17:43:00,0.5697,0.5697,0.56955,0.56955,74600000.0
2009-05-01 17:44:00,0.56955,0.5696,0.56955,0.5696,87400000.0
2009-05-01 17:45:00,0.5696,0.5697,0.5696,0.5696,98800000.0
2009-05-01 17:46:00,0.5696,0.5696,0.5694,0.5694,66000000.0
2009-05-01 17:47:00,0.5695,0.5695,0.56885,0.5692,60600000.0
2009-05-01 17:48:00,0.569,0.569,0.569,0.569,50400000.0
2009-05-01 17:49:00,0.56915,0.5693,0.5689,0.5693,28200000.0
2009-05-01 17:50:00,0.5693,0.5693,0.5685,0.5685,83400000.0
2009-05-01 17:51:00,0.5685,0.5686,0.5683,0.5686,112800000.0
2009-05-01 17:52:00,0.5686,0.569,0.5686,0.5688,84000000.0
2009-05-01 17:53:00,0.5688,0.569,0.5688,0.569,36800000.0
2009-05-01 17:54:00,0.5689,0.569,0.5688,0.5688,34200000.0
2009-05-01 17:55:00,0.5688,0.5692,0.5688,0.5688,63800000.0
2009-05-01 17:56:00,0.5688,0.5689,0.5687,0.5687,22800000.0
2009-05-01 17:57:00,0.5687,0.569,0.56845,0.56855,77600000.0
2009-05-01 17:58:00,0.5685,0.5685,0.56785,0.56785,91200000.0
2009-05-01 17:59:00,0.5678,0.5685,0.5677,0.56835,87200000.0
2009-05-01 18:00:00,0.56835,0.5689,0.56835,0.56875,35200000.0
2009-05-01 18:01:00,0.5687,0.5687,0.56855,0.56855,17800000.0
2009-05-01 18:02:00,0.5686,0.5686,0.56855,0.56855,4600000.0
2009-05-01 18:03:00,0.5685,0.5686,0.5685,0.5686,17600000.0
2009-05-01 18:04:00,0.56855,0.5686,0.56855,0.5686,6000000.0
2009-05-01 18:05:00,0.5686,0.5686,0.5684,0.56845,15200000.0
2009-05-01 18:06:00,0.56845,0.5685,0.5684,0.5685,26200000.0
2009-05-01 18:07:00,0.5685,0.5687,0.5684,0.5685,117200000.0
2009-05-01 18:08:00,0.56855,0.5687,0.56855,0.5686,21000000.0
2009-05-01 18:09:00,0.5687,0.5689,0.5686,0.5689,51400000.0
2009-05-01 18:10:00,0.5691,0.5692,0.5689,0.5689,74800000.0
2009-05-01 18:11:00,0.5689,0.5689,0.56885,0.56885,41600000.0
2009-05-01 18:12:00,0.56885,0.5692,0.5688,0.56915,12800000.0
2009-05-01 18:13:00,0.5692,0.5694,0.5692,0.5693,42000000.0
2009-05-01 18:14:00,0.5693,0.56945,0.5693,0.56945,39000000.0
2009-05-01 18:15:00,0.56945,0.56945,0.5694,0.56945,63600000.0
2009-05-01 18:16:00,0.56945,0.5698,0.56945,0.5698,57600000.0
2009-05-01 18:17:00,0.56975,0.5699,0.5697,0.56985,57200000.0
2009-05-01 18:18:00,0.5698,0.5698,0.5696,0.56965,49800000.0
2009-05-01 18:19:00,0.5696,0.5697,0.5696,0.5697,20800000.0
2009-05-01 18:20:00,0.5697,0.5697,0.5697,0.5697,4000000.0
2009-05-01 18:21:00,0.5697,0.5698,0.5697,0.5698,34000000.0
2009-05-01 18:22:00,0.5698,0.5698,0.5694,0.56965,27000000.0
2009-05-01 18:23:00,0.56965,0.56965,0.5696,0.56965,25800000.0
2009-05-01 18:24:00,0.5696,0.56965,0.5696,0.56965,10200000.0
2009-05-01 18:25:00,0.5696,0.56965,0.5696,0.56965,11800000.0
2009-05-01 18:26:00,0.56965,0.56965,0.56955,0.56955,8000000.0
2009-05-01 18:27:00,0.5695,0.5695,0.5695,0.5695,15200000.0
2009-05-01 18:28:00,0.5695,0.5695,0.5695,0.5695,13200000.0
2009-05-01 18:29:00,0.5695,0.5695,0.56945,0.5695,34800000.0
2009-05-01 18:30:00,0.56945,0.5695,0.56945,0.5695,30200000.0
2009-05-01 18:31:00,0.5695,0.56955,0.5695,0.56955,20000000.0
2009-05-01 18:32:00,0.56955,0.56955,0.5695,0.5695,9400000.0
2009-05-01 18:33:00,0.5695,0.56955,0.5695,0.5695,26800000.0
2009-05-01 18:34:00,0.5695,0.56955,0.5695,0.56955,9400000.0
2009-05-01 18:35:00,0.56955,0.5696,0.56955,0.5696,24200000.0
2009-05-01 18:36:00,0.5696,0.5696,0.56955,0.56955,14600000.0
2009-05-01 18:37:00,0.56955,0.5696,0.56955,0.5696,20000000.0
2009-05-01 18:38:00,0.56955,0.5697,0.5695,0.5695,83800000.0
2009-05-01 18:39:00,0.56955,0.5697,0.5695,0.5696,21800000.0
2009-05-01 18:40:00,0.56955,0.5696,0.56955,0.5696,16800000.0
2009-05-01 18:41:00,0.5696,0.5696,0.56955,0.5696,30000000.0
2009-05-01 18:42:00,0.5696,0.56965,0.5696,0.5696,37000000.0
2009-05-01 18:43:00,0.5696,0.5696,0.56955,0.5696,49800000.0
2009-05-01 18:44:00,0.5696,0.5697,0.56955,0.5697,37200000.0
2009-05-01 18:45:00,0.5696,0.5697,0.56955,0.5696,44200000.0
2009-05-01 18:46:00,0.5696,0.5696,0.5696,0.5696,27000000.0
2009-05-01 18:47:00,0.5696,0.5696,0.56955,0.56955,11600000.0
2009-05-01 18:48:00,0.56955,0.5696,0.56935,0.56935,15800000.0
2009-05-01 18:49:00,0.56935,0.56935,0.56915,0.5692,108800000.0
2009-05-01 18:50:00,0.5692,0.56925,0.56905,0.56905,77200000.0
2009-05-01 18:51:00,0.5692,0.5692,0.56865,0.5689,119400000.0
2009-05-01 18:52:00,0.5688,0.569,0.5688,0.56895,22000000.0
2009-05-01 18:53:00,0.56895,0.569,0.56895,0.56895,4000000.0
2009-05-01 18:54:00,0.56895,0.56905,0.56885,0.56905,27000000.0
2009-05-01 18:55:00,0.569,0.56905,0.5689,0.5689,29600000.0
2009-05-01 18:56:00,0.5689,0.56895,0.56885,0.5689,18400000.0
2009-05-01 18:57:00,0.5689,0.5689,0.5689,0.5689,9600000.0
2009-05-01 18:58:00,0.56895,0.569,0.5689,0.5689,54400000.0
2009-05-01 18:59:00,0.5689,0.5689,0.56885,0.5689,25800000.0
2009-05-01 19:00:00,0.5688,0.56885,0.5688,0.5688,10000000.0
2009-05-01 19:01:00,0.5688,0.5688,0.5688,0.5688,2000000.0
2009-05-01 19:02:00,0.56885,0.56885,0.56885,0.56885,1000000.0
2009-05-01 19:03:00,0.56885,0.56885,0.56885,0.56885,1000000.0
2009-05-01 19:04:00,0.5688,0.569,0.5688,0.569,20600000.0
2009-05-01 19:05:00,0.56888,0.56895,0.5687,0.5687,71200000.0
2009-05-01 19:06:00,0.56867,0.56888,0.56867,0.56878,69200000.0
2009-05-01 19:07:00,0.569,0.569,0.569,0.569,7200000.0
2009-05-01 19:08:00,0.56887,0.56905,0.56876,0.56891,41000000.0
2009-05-01 19:09:00,0.569,0.569,0.569,0.569,3600000.0
2009-05-01 19:10:00,0.56882,0.56898,0.56882,0.56892,222800000.0
2009-05-01 19:11:00,0.56888,0.56903,0.5688,0.56896,219710000.0
2009-05-01 19:12:00,0.569,0.569,0.56885,0.56885,10600000.0
2009-05-01 19:13:00,0.56862,0.56871,0.56845,0.56851,170600000.0
2009-05-01 19:14:00,0.5689,0.5689,0.5689,0.5689,1000000.0
2009-05-01 19:15:00,0.56885,0.569,0.56885,0.569,7000000.0
2009-05-01 19:16:00,0.5691,0.5692,0.5689,0.5689,17000000.0
2009-05-01 19:17:00,0.56895,0.5691,0.56895,0.5691,8600000.0
2009-05-01 19:18:00,0.5692,0.5692,0.569,0.569,7800000.0
2009-05-01 19:19:00,0.569,0.569,0.56885,0.56895,5800000.0
2009-05-01 19:20:00,0.56872,0.56887,0.56854,0.56872,248200000.0
2009-05-01 19:21:00,0.56879,0.56891,0.56875,0.56891,152800000.0
2009-05-01 19:22:00,0.56883,0.56889,0.56866,0.56889,94800000.0
2009-05-01 19:23:00,0.569,0.569,0.569,0.569,11200000.0
2009-05-01 19:24:00,0.5691,0.5696,0.5691,0.56925,28600000.0
2009-05-01 19:25:00,0.5693,0.5699,0.56895,0.5699,52400000.0
2009-05-01 19:26:00,0.5699,0.5699,0.56905,0.5692,28600000.0
2009-05-01 19:27:00,0.5692,0.5694,0.56915,0.56935,18600000.0
2009-05-01 19:28:00,0.56935,0.56935,0.56935,0.56935,18000000.0
2009-05-01 19:29:00,0.56935,0.56935,0.56935,0.56935,10600000.0
2009-05-01 19:30:00,0.56935,0.5694,0.56935,0.56935,20200000.0
2009-05-01 19:31:00,0.5694,0.5694,0.56935,0.56935,14800000.0
2009-05-01 19:32:00,0.56935,0.5694,0.56935,0.5694,13000000.0
2009-05-01 19:33:00,0.5695,0.5697,0.5695,0.5697,3000000.0
2009-05-01 19:34:00,0.5697,0.5697,0.5695,0.56955,42400000.0
2009-05-01 19:35:00,0.56955,0.56955,0.56955,0.56955,4000000.0
2009-05-01 19:36:00,0.56937,0.56952,0.56926,0.56947,90200000.0
2009-05-01 19:37:00,0.5696,0.5697,0.5696,0.5696,4000000.0
2009-05-01 19:38:00,0.5697,0.5697,0.5696,0.5696,7000000.0
2009-05-01 19:39:00,0.5697,0.5698,0.5696,0.5698,15800000.0
2009-05-01 19:40:00,0.5698,0.57,0.5694,0.5697,18000000.0
2009-05-01 19:41:00,0.5697,0.5699,0.5697,0.5699,29400000.0
2009-05-01 19:42:00,0.56995,0.57,0.56985,0.56985,32800000.0
2009-05-01 19:43:00,0.56965,0.56975,0.56965,0.56975,6600000.0
2009-05-01 19:44:00,0.56985,0.57005,0.56985,0.57,87800000.0
2009-05-01 19:45:00,0.57005,0.57005,0.56975,0.57,77400000.0
2009-05-01 19:46:00,0.57005,0.57005,0.57005,0.57005,3600000.0
2009-05-01 19:47:00,0.56965,0.57,0.56965,0.57,13800000.0
2009-05-01 19:48:00,0.5697,0.56975,0.56965,0.5697,5000000.0
2009-05-01 19:49:00,0.5698,0.5698,0.56965,0.56965,11000000.0
2009-05-01 19:50:00,0.56985,0.56995,0.5694,0.5696,38800000.0
2009-05-01 19:51:00,0.5696,0.5697,0.5696,0.56965,6000000.0
2009-05-01 19:52:00,0.56965,0.56965,0.56965,0.56965,3000000.0
2009-05-01 19:53:00,0.5694,0.56953,0.5694,0.56947,19200000.0
2009-05-01 19:54:00,0.56944,0.56952,0.56942,0.56949,28200000.0
2009-05-01 19:55:00,0.5695,0.56954,0.56937,0.56948,49000000.0
2009-05-01 19:56:00,0.56953,0.56965,0.56936,0.5695,52600000.0
2009-05-01 19:57:00,0.56965,0.56965,0.56965,0.56965,1000000.0
2009-05-01 19:58:00,0.56965,0.56965,0.56905,0.56915,31000000.0
2009-05-01 19:59:00,0.56907,0.56907,0.56871,0.56891,69200000.0
2009-05-01 20:00:00,0.5691,0.5692,0.5691,0.5692,9200000.0
2009-05-01 20:01:00,0.56878,0.56913,0.56878,0.56898,92800000.0
2009-05-01 20:02:00,0.56925,0.56935,0.56925,0.5693,37800000.0
2009-05-01 20:03:00,0.56935,0.5695,0.56925,0.56945,49400000.0
2009-05-01 20:04:00,0.56945,0.56945,0.56945,0.56945,2000000.0
2009-05-01 20:05:00,0.56901,0.56932,0.56901,0.56918,177200000.0
2009-05-01 20:06:00,0.5695,0.56975,0.5695,0.56975,11600000.0
2009-05-01 20:07:00,0.56975,0.56975,0.5696,0.5696,13800000.0
2009-05-01 20:08:00,0.5695,0.56965,0.5695,0.56965,16600000.0
2009-05-01 20:09:00,0.56975,0.5698,0.56975,0.5698,8800000.0
2009-05-01 20:10:00,0.56952,0.56954,0.56939,0.56954,13400000.0
2009-05-01 20:11:00,0.5699,0.5699,0.5699,0.5699,6800000.0
2009-05-01 20:12:00,0.5699,0.56995,0.5698,0.56995,30600000.0
2009-05-01 20:13:00,0.5699,0.5699,0.5696,0.5696,16200000.0
2009-05-01 20:14:00,0.5696,0.5696,0.5696,0.5696,4000000.0
2009-05-01 20:15:00,0.5696,0.5696,0.5696,0.5696,3000000.0
2009-05-01 20:16:00,0.56955,0.56955,0.56955,0.56955,1000000.0
2009-05-01 20:17:00,0.56955,0.56955,0.56955,0.56955,2000000.0
2009-05-01 20:18:00,0.5696,0.5696,0.56955,0.56955,7000000.0
2009-05-01 20:19:00,0.56955,0.56955,0.56935,0.56935,5000000.0
2009-05-01 20:20:00,0.5694,0.5694,0.5694,0.5694,1000000.0
2009-05-01 20:21:00,0.56935,0.5694,0.56935,0.5694,2000000.0
2009-05-01 20:22:00,0.56896,0.56908,0.56889,0.56903,31000000.0
2009-05-01 20:23:00,0.5694,0.56945,0.5694,0.56945,2000000.0
2009-05-01 20:24:00,0.5695,0.5696,0.56945,0.5695,23800000.0
2009-05-01 20:25:00,0.56955,0.56955,0.5694,0.5694,8200000.0
2009-05-01 20:26:00,0.56945,0.5695,0.5693,0.5695,12200000.0
2009-05-01 20:27:00,0.56945,0.56945,0.5691,0.5693,40800000.0
2009-05-01 20:28:00,0.56903,0.56926,0.56902,0.56924,23800000.0
2009-05-01 20:29:00,0.5693,0.5694,0.5693,0.5694,49600000.0
2009-05-01 20:30:00,0.5695,0.5695,0.56935,0.56935,21400000.0
2009-05-01 20:31:00,0.56935,0.5694,0.56915,0.5692,58000000.0
2009-05-01 20:32:00,0.5692,0.5695,0.5691,0.5695,34200000.0
2009-05-01 20:33:00,0.56945,0.56955,0.56945,0.56955,3000000.0
2009-05-01 20:34:00,0.56955,0.5698,0.56955,0.56955,13800000.0
2009-05-01 20:35:00,0.5691,0.56938,0.56898,0.56924,25400000.0
2009-05-01 20:36:00,0.56955,0.56955,0.56895,0.56935,52000000.0
2009-05-01 20:37:00,0.5693,0.5693,0.5693,0.5693,1600000.0
2009-05-01 20:38:00,0.56935,0.56935,0.56935,0.56935,1000000.0
2009-05-01 20:39:00,0.56935,0.56965,0.56935,0.56965,8000000.0
2009-05-01 20:40:00,0.56975,0.5698,0.5697,0.5697,24200000.0
2009-05-01 20:41:00,0.5697,0.56975,0.56925,0.56925,40000000.0
2009-05-01 20:42:00,0.5692,0.5693,0.56915,0.5693,12400000.0
2009-05-01 20:43:00,0.5696,0.5696,0.5691,0.56925,6000000.0
2009-05-01 20:44:00,0.5693,0.56955,0.56925,0.56955,37000000.0
2009-05-01 20:45:00,0.56955,0.5696,0.5695,0.5696,7000000.0
2009-05-01 20:46:00,0.5696,0.5696,0.56935,0.5694,21400000.0
2009-05-01 20:47:00,0.5694,0.56945,0.56935,0.5694,18200000.0
2009-05-01 20:48:00,0.56955,0.56955,0.56955,0.56955,4000000.0
2009-05-01 20:49:00,0.5695,0.5695,0.5695,0.5695,1000000.0
2009-05-01 20:50:00,0.5696,0.5696,0.5695,0.5696,9000000.0
2009-05-01 20:51:00,0.56965,0.56965,0.5696,0.5696,4000000.0
2009-05-01 20:52:00,0.56922,0.56932,0.56914,0.56932,20800000.0
2009-05-01 20:53:00,0.56965,0.56995,0.5696,0.56995,20200000.0
2009-05-01 20:54:00,0.5699,0.57015,0.56975,0.57005,41600000.0
2009-05-01 20:55:00,0.57005,0.57015,0.56975,0.56975,14400000.0
2009-05-01 20:56:00,0.5697,0.5699,0.5697,0.5699,13000000.0
2009-05-01 20:57:00,0.5701,0.5701,0.56975,0.56975,11200000.0
2009-05-01 20:58:00,0.5697,0.5698,0.56955,0.5698,7000000.0
2009-05-01 20:59:00,0.5698,0.5698,0.5698,0.5698,2000000.0
2009-05-01 21:00:00,0.5698,0.5702,0.5697,0.5698,28200000.0
2009-05-01 21:01:00,0.56985,0.56985,0.56985,0.56985,5600000.0
2009-05-01 21:02:00,0.5699,0.5699,0.56985,0.56985,6000000.0
2009-05-01 21:03:00,0.56985,0.5703,0.5698,0.56995,33800000.0
2009-05-01 21:04:00,0.56995,0.56995,0.56995,0.56995,1000000.0
2009-05-01 21:05:00,0.56995,0.5701,0.5696,0.56995,16600000.0
2009-05-01 21:06:00,0.56995,0.56995,0.56995,0.56995,1000000.0
2009-05-01 21:07:00,0.56985,0.56985,0.56985,0.56985,1000000.0
2009-05-01 21:08:00,0.5699,0.56995,0.5699,0.56995,10000000.0
2009-05-01 21:09:00,0.5699,0.5699,0.5695,0.56985,13400000.0
2009-05-01 21:10:00,0.5698,0.5698,0.5698,0.5698,1000000.0
2009-05-01 21:11:00,0.5698,0.5698,0.56975,0.56975,4000000.0
2009-05-01 21:12:00,0.56975,0.5698,0.56975,0.56975,4000000.0
2009-05-01 21:13:00,0.56975,0.56985,0.56975,0.56985,8000000.0
2009-05-01 21:14:00,0.5697,0.56985,0.5697,0.56985,4000000.0
2009-05-01 21:15:00,0.56985,0.56985,0.5695,0.5697,16600000.0
2009-05-01 21:16:00,0.56965,0.56975,0.56965,0.56975,4000000.0
2009-05-01 21:17:00,0.5697,0.5698,0.56965,0.5698,8000000.0
2009-05-01 21:18:00,0.5698,0.5698,0.56935,0.56945,21400000.0
2009-05-01 21:19:00,0.5696,0.5696,0.56945,0.56945,2000000.0
2009-05-01 21:20:00,0.56928,0.56944,0.5691,0.56919,72000000.0
2009-05-01 21:21:00,0.5692,0.56937,0.56918,0.56928,31000000.0
2009-05-01 21:22:00,0.56919,0.56938,0.56918,0.56938,33200000.0
2009-05-01 21:23:00,0.56921,0.56969,0.56921,0.56956,43400000.0
2009-05-01 21:24:00,0.56965,0.5697,0.56945,0.5697,10000000.0
2009-05-01 21:25:00,0.5695,0.5697,0.5695,0.5697,7000000.0
2009-05-01 21:26:00,0.56955,0.5697,0.56935,0.5695,5000000.0
2009-05-01 21:27:00,0.5695,0.5695,0.5693,0.5693,12800000.0
2009-05-01 21:28:00,0.5693,0.5693,0.5693,0.5693,10600000.0
2009-05-01 21:29:00,0.5694,0.5694,0.5692,0.5692,9000000.0
2009-05-01 21:30:00,0.5692,0.5693,0.5692,0.5693,9800000.0
2009-05-01 21:31:00,0.5692,0.5692,0.5692,0.5692,15800000.0
2009-05-01 21:32:00,0.5692,0.5692,0.5692,0.5692,6200000.0
2009-05-01 21:33:00,0.5692,0.5692,0.5692,0.5692,21200000.0
2009-05-01 21:34:00,0.5692,0.5693,0.5692,0.5693,13400000.0
2009-05-01 21:35:00,0.56935,0.56935,0.56935,0.56935,6800000.0
2009-05-01 21:36:00,0.56945,0.5695,0.56945,0.5695,4000000.0
2009-05-01 21:37:00,0.56945,0.56945,0.56945,0.56945,1000000.0
2009-05-01 21:38:00,0.56904,0.56921,0.56898,0.56917,144800005.0
2009-05-01 21:39:00,0.5695,0.5695,0.5695,0.5695,1000000.0
2009-05-01 21:40:00,0.5695,0.5701,0.5695,0.56985,34800000.0
2009-05-01 21:41:00,0.56963,0.56995,0.56961,0.56977,49200000.0
2009-05-01 21:42:00,0.57015,0.5705,0.5701,0.5703,168800000.0
2009-05-01 21:43:00,0.5703,0.5706,0.57025,0.5705,203200000.0
2009-05-01 21:44:00,0.5705,0.57055,0.5697,0.56995,106600000.0
2009-05-01 21:45:00,0.56995,0.57005,0.5695,0.5697,29000000.0
2009-05-01 21:46:00,0.5696,0.5697,0.5694,0.5696,66000000.0
2009-05-01 21:47:00,0.5696,0.5696,0.56955,0.56955,11000000.0
2009-05-01 21:48:00,0.56955,0.56955,0.56955,0.56955,4000000.0
2009-05-01 21:49:00,0.56943,0.56956,0.56926,0.56934,114800000.0
2009-05-01 21:50:00,0.56925,0.56947,0.56925,0.56935,28800000.0
2009-05-01 21:51:00,0.56934,0.56965,0.56929,0.56945,45000000.0
2009-05-01 21:52:00,0.5696,0.56965,0.5696,0.5696,3000000.0
2009-05-01 21:53:00,0.56956,0.56969,0.56927,0.56945,61800000.0
2009-05-01 21:54:00,0.56939,0.5696,0.5693,0.5696,84800000.0
2009-05-01 21:55:00,0.56944,0.56969,0.56914,0.5694,29200000.0
2009-05-01 21:56:00,0.56941,0.56971,0.56938,0.56938,76200000.0
2009-05-01 21:57:00,0.56955,0.56955,0.5695,0.5695,5000000.0
2009-05-01 21:58:00,0.5695,0.5696,0.5695,0.5696,4000000.0
2009-05-01 21:59:00,0.5696,0.5697,0.56955,0.5697,8000000.0
2009-05-01 22:00:00,0.5699,0.5699,0.5699,0.5699,2400000.0
2009-05-01 22:01:00,0.56975,0.56975,0.56975,0.56975,1000000.0
2009-05-01 22:02:00,0.5697,0.5697,0.5696,0.5696,9600000.0
2009-05-01 22:03:00,0.5696,0.56995,0.5696,0.5699,37800000.0
2009-05-01 22:04:00,0.56967,0.56983,0.5695,0.56965,41200000.0
2009-05-01 22:05:00,0.56995,0.57015,0.5699,0.57015,31800000.0
2009-05-01 22:06:00,0.5702,0.5702,0.5702,0.5702,2400000.0
2009-05-01 22:07:00,0.57,0.57045,0.57,0.57025,18400000.0
2009-05-01 22:08:00,0.5699,0.57026,0.5699,0.57022,60000000.0
2009-05-01 22:09:00,0.57018,0.5702,0.56995,0.56995,19200000.0
2009-05-01 22:10:00,0.56984,0.57025,0.56984,0.57025,8000000.0
2009-05-01 22:11:00,0.57025,0.57025,0.5702,0.5702,3000000.0
2009-05-01 22:12:00,0.57035,0.57035,0.56995,0.56995,56800000.0
2009-05-01 22:13:00,0.56995,0.57035,0.5697,0.5697,75600000.0
2009-05-01 22:14:00,0.5698,0.5698,0.5698,0.5698,2400000.0
2009-05-01 22:15:00,0.5701,0.5706,0.56965,0.57035,49400000.0
2009-05-01 22:16:00,0.57035,0.5704,0.57,0.57,16200000.0
2009-05-01 22:17:00,0.5701,0.5701,0.5701,0.5701,8400000.0
2009-05-01 22:18:00,0.5703,0.5704,0.5703,0.57035,8000000.0
2009-05-01 22:19:00,0.57032,0.57043,0.57,0.57038,36800000.0
2009-05-01 22:20:00,0.56994,0.57037,0.56991,0.56992,47600000.0
2009-05-01 22:21:00,0.57,0.57037,0.57,0.57027,49600000.0
2009-05-01 22:22:00,0.5704,0.5704,0.5704,0.5704,1000000.0
2009-05-01 22:23:00,0.57023,0.57049,0.57022,0.57032,23400000.0
2009-05-01 22:24:00,0.57045,0.5708,0.57045,0.57045,31000000.0
2009-05-01 22:25:00,0.57055,0.57075,0.57055,0.5706,12400000.0
2009-05-01 22:26:00,0.5706,0.5706,0.5706,0.5706,5600000.0
2009-05-01 22:27:00,0.5704,0.57045,0.5704,0.57045,5400000.0
2009-05-01 22:28:00,0.5705,0.57065,0.57045,0.57045,18000000.0
2009-05-01 22:29:00,0.5703,0.57037,0.57029,0.57037,6400000.0
2009-05-01 22:30:00,0.57025,0.5705,0.5701,0.5704,20800000.0
2009-05-01 22:31:00,0.5704,0.5709,0.5702,0.57065,41800000.0
2009-05-01 22:32:00,0.57085,0.5709,0.57055,0.5707,9400000.0
2009-05-01 22:33:00,0.57075,0.57075,0.56995,0.57025,104200000.0
2009-05-01 22:34:00,0.57045,0.5708,0.57045,0.5708,13800000.0
2009-05-01 22:35:00,0.57073,0.57093,0.57053,0.57067,39600000.0
2009-05-01 22:36:00,0.57095,0.57095,0.57035,0.5705,13000000.0
2009-05-01 22:37:00,0.57065,0.57135,0.57065,0.5712,15200000.0
2009-05-01 22:38:00,0.5713,0.5716,0.57075,0.57105,19200000.0
2009-05-01 22:39:00,0.57165,0.57165,0.5708,0.57085,53200001.0
2009-05-01 22:40:00,0.5709,0.5713,0.5708,0.57085,65600001.0
2009-05-01 22:41:00,0.5707,0.57095,0.5702,0.5702,16200000.0
2009-05-01 22:42:00,0.57005,0.57015,0.56981,0.57,25000000.0
2009-05-01 22:43:00,0.57015,0.57015,0.5698,0.5698,3000000.0
2009-05-01 22:44:00,0.5698,0.57045,0.56965,0.5703,31600000.0
2009-05-01 22:45:00,0.5703,0.5705,0.5697,0.5697,16000000.0
2009-05-01 22:46:00,0.56985,0.57055,0.56985,0.57055,20200000.0
2009-05-01 22:47:00,0.57055,0.57055,0.5701,0.57045,7800000.0
2009-05-01 22:48:00,0.57045,0.5705,0.5699,0.5699,5600000.0
2009-05-01 22:49:00,0.57025,0.57035,0.5702,0.5702,7600000.0
2009-05-01 22:50:00,0.5702,0.5702,0.5702,0.5702,2000000.0
2009-05-01 22:51:00,0.57025,0.57025,0.57025,0.57025,1800000.0
2009-05-01 22:52:00,0.57,0.5704,0.5699,0.5704,16200000.0
2009-05-01 22:53:00,0.5702,0.5702,0.5702,0.5702,1000000.0
2009-05-01 22:54:00,0.5702,0.5702,0.5702,0.5702,1000000.0
2009-05-01 22:55:00,0.56935,0.5697,0.5692,0.5697,14400000.0
2009-05-01 22:56:00,0.56985,0.5701,0.56975,0.5701,30400000.0
2009-05-01 22:57:00,0.5693,0.5693,0.5691,0.5691,9800000.0
2009-05-01 22:58:00,0.56905,0.5705,0.56855,0.56855,29600000.0
2009-05-01 22:59:00,0.5679,0.5699,0.5679,0.5686,13200000.0
2009-05-04 00:00:00,0.57245,0.57245,0.57245,0.57245,3600000.0
2009-05-04 00:02:00,0.5723,0.57255,0.5723,0.57255,3600000.0
2009-05-04 00:03:00,0.57268,0.57268,0.57265,0.57265,3600000.0
2009-05-04 00:04:00,0.57268,0.57268,0.57268,0.57268,3600000.0
2009-05-04 00:05:00,0.57293,0.57293,0.57243,0.57268,3600000.0
2009-05-04 00:06:00,0.5728,0.5728,0.5727,0.5727,3600000.0
2009-05-04 00:12:00,0.5728,0.57295,0.5728,0.57295,3600000.0
2009-05-04 00:15:00,0.5728,0.57295,0.5728,0.57295,3600000.0
2009-05-04 00:16:00,0.5728,0.5728,0.5727,0.5728,3600000.0
2009-05-04 00:17:00,0.57293,0.57293,0.57243,0.57243,3600000.0
2009-05-04 00:20:00,0.57258,0.57258,0.57258,0.57258,3600000.0
2009-05-04 00:21:00,0.57278,0.57278,0.57243,0.57243,3600000.0
2009-05-04 00:22:00,0.57255,0.57255,0.57255,0.57255,3600000.0
2009-05-04 00:26:00,0.57295,0.57295,0.57295,0.57295,3600000.0
2009-05-04 00:28:00,0.57305,0.57305,0.57295,0.57295,3600000.0
2009-05-04 00:34:00,0.5727,0.57275,0.57255,0.57275,3600000.0
2009-05-04 00:37:00,0.57252,0.57265,0.57252,0.57265,3600000.0
2009-05-04 00:40:00,0.57285,0.57285,0.57285,0.57285,3600000.0
2009-05-04 00:41:00,0.5729,0.5729,0.5729,0.5729,3600000.0
2009-05-04 00:42:00,0.5728,0.5729,0.5726,0.57285,3600000.0
2009-05-04 00:43:00,0.5729,0.5729,0.5729,0.5729,3600000.0
2009-05-04 00:44:00,0.57295,0.57315,0.5727,0.5731,3600000.0
2009-05-04 00:45:00,0.573,0.573,0.573,0.573,3600000.0
2009-05-04 00:49:00,0.57295,0.57303,0.57295,0.57303,3600000.0
2009-05-04 00:50:00,0.57298,0.57298,0.57298,0.57298,3600000.0
2009-05-04 00:51:00,0.57303,0.57303,0.57303,0.57303,3600000.0
2009-05-04 00:59:00,0.5729,0.57295,0.5729,0.57295,3600000.0
2009-05-04 01:02:00,0.5732,0.5732,0.5732,0.5732,3600000.0
2009-05-04 01:09:00,0.57315,0.57323,0.57295,0.57323,3600000.0
2009-05-04 01:12:00,0.57333,0.57335,0.57323,0.57335,3600000.0
2009-05-04 01:23:00,0.5733,0.57333,0.57329,0.57333,3600000.0
2009-05-04 01:24:00,0.57331,0.57333,0.57329,0.57329,3600000.0
2009-05-04 01:25:00,0.5733,0.5733,0.5733,0.5733,3600000.0
2009-05-04 01:26:00,0.57329,0.57334,0.57312,0.57334,3600000.0
2009-05-04 01:27:00,0.57336,0.57336,0.57334,0.57335,3600000.0
2009-05-04 01:28:00,0.57333,0.57335,0.57333,0.57335,3600000.0
2009-05-04 01:29:00,0.57334,0.57335,0.5732,0.5732,3600000.0
2009-05-04 01:30:00,0.57321,0.57322,0.5732,0.5732,3600000.0
2009-05-04 01:31:00,0.57322,0.57322,0.57322,0.57322,3600000.0
2009-05-04 01:32:00,0.57321,0.5733,0.5732,0.5732,3600000.0
2009-05-04 01:33:00,0.57325,0.57325,0.5732,0.5732,3600000.0
2009-05-04 01:34:00,0.57324,0.57324,0.5732,0.5732,3600000.0
2009-05-04 01:35:00,0.57312,0.57317,0.5731,0.5731,3600000.0
2009-05-04 01:36:00,0.57315,0.57317,0.5731,0.57317,3600000.0
2009-05-04 01:37:00,0.57315,0.57317,0.57315,0.57315,3600000.0
2009-05-04 01:38:00,0.57317,0.57317,0.57315,0.57315,3600000.0
2009-05-04 01:39:00,0.5731,0.57315,0.57304,0.57315,3600000.0
2009-05-04 01:40:00,0.57313,0.57317,0.57312,0.57312,3600000.0
2009-05-04 01:41:00,0.57315,0.57315,0.5731,0.57315,3600000.0
2009-05-04 01:42:00,0.57312,0.57315,0.57312,0.57315,3600000.0
2009-05-04 01:43:00,0.57311,0.57319,0.57307,0.57319,3600000.0
2009-05-04 01:44:00,0.5732,0.57322,0.57319,0.57322,3600000.0
2009-05-04 01:45:00,0.5732,0.5732,0.573,0.573,3600000.0
2009-05-04 01:46:00,0.57302,0.57307,0.57302,0.57306,3600000.0
2009-05-04 01:47:00,0.57302,0.57307,0.57302,0.57307,3600000.0
2009-05-04 01:48:00,0.57302,0.57305,0.57301,0.57305,3600000.0
2009-05-04 01:49:00,0.57302,0.57307,0.57291,0.573,3600000.0
2009-05-04 01:50:00,0.57295,0.573,0.5729,0.57295,3600000.0
2009-05-04 01:51:00,0.5729,0.57295,0.5728,0.5728,3600000.0
2009-05-04 01:52:00,0.5727,0.57273,0.57265,0.5727,3600000.0
2009-05-04 01:53:00,0.57273,0.57273,0.57271,0.57271,3600000.0
2009-05-04 01:54:00,0.57273,0.57273,0.57271,0.57273,3600000.0
2009-05-04 01:55:00,0.57271,0.57283,0.57271,0.57283,3600000.0
2009-05-04 01:56:00,0.5728,0.5728,0.5727,0.5728,3600000.0
2009-05-04 01:57:00,0.57281,0.57292,0.5728,0.57281,3600000.0
2009-05-04 01:58:00,0.57285,0.57305,0.57285,0.57305,3600000.0
2009-05-04 01:59:00,0.57302,0.5731,0.57302,0.5731,3600000.0
2009-05-04 02:00:00,0.57305,0.57305,0.57296,0.57297,3600000.0
2009-05-04 02:01:00,0.57296,0.573,0.57294,0.57297,3600000.0
2009-05-04 02:02:00,0.57296,0.573,0.57296,0.573,3600000.0
2009-05-04 02:03:00,0.57297,0.573,0.57275,0.57275,3600000.0
2009-05-04 02:04:00,0.57265,0.57275,0.5725,0.57275,3600000.0
2009-05-04 02:05:00,0.57273,0.57273,0.57265,0.57265,3600000.0
2009-05-04 02:06:00,0.57264,0.57273,0.57264,0.5727,3600000.0
2009-05-04 02:07:00,0.57265,0.5727,0.57265,0.57265,3600000.0
2009-05-04 02:08:00,0.57266,0.5727,0.57255,0.57258,3600000.0
2009-05-04 02:09:00,0.57255,0.57264,0.57254,0.57261,3600000.0
2009-05-04 02:10:00,0.5726,0.57261,0.57259,0.5726,3600000.0
2009-05-04 02:11:00,0.57261,0.57275,0.5726,0.57275,3600000.0
2009-05-04 02:12:00,0.57283,0.57285,0.57283,0.57285,3600000.0
2009-05-04 02:13:00,0.57295,0.57295,0.57295,0.57295,3600000.0
2009-05-04 02:14:00,0.57254,0.57283,0.57251,0.57262,72600000.0
2009-05-04 02:15:00,0.5725,0.57277,0.5725,0.57277,130400000.0
2009-05-04 02:16:00,0.57295,0.57295,0.5725,0.5728,81800000.0
2009-05-04 02:17:00,0.57269,0.57269,0.57236,0.5726,72800000.0
2009-05-04 02:18:00,0.57251,0.57257,0.5721,0.57257,54400000.0
2009-05-04 02:19:00,0.57258,0.57268,0.57251,0.57251,93200000.0
2009-05-04 02:20:00,0.57264,0.57266,0.57257,0.57257,65600000.0
2009-05-04 02:21:00,0.57252,0.57264,0.57241,0.57255,37800000.0
2009-05-04 02:22:00,0.57258,0.57264,0.57255,0.57255,52400000.0
2009-05-04 02:23:00,0.57257,0.57275,0.57252,0.57263,48600000.0
2009-05-04 02:24:00,0.57264,0.57267,0.57246,0.57258,19800000.0
2009-05-04 02:25:00,0.57259,0.57278,0.57253,0.57269,47800000.0
2009-05-04 02:26:00,0.57295,0.5731,0.5729,0.5731,118200000.0
2009-05-04 02:27:00,0.57289,0.573,0.57271,0.57283,56800000.0
2009-05-04 02:28:00,0.57285,0.57291,0.57271,0.5729,70200000.0
2009-05-04 02:29:00,0.57305,0.5731,0.573,0.5731,16400000.0
2009-05-04 02:30:00,0.5732,0.5732,0.5731,0.57315,35600000.0
2009-05-04 02:31:00,0.57304,0.57304,0.57293,0.57296,69200000.0
2009-05-04 02:32:00,0.5728,0.57311,0.5728,0.57297,117000002.0
2009-05-04 02:33:00,0.5731,0.5731,0.5731,0.5731,10400000.0
2009-05-04 02:34:00,0.57288,0.57301,0.57271,0.57293,69000000.0
2009-05-04 02:35:00,0.57315,0.5732,0.57315,0.5732,29600000.0
2009-05-04 02:36:00,0.5732,0.57365,0.5732,0.5736,56000000.0
2009-05-04 02:37:00,0.57355,0.57365,0.57355,0.57365,14000000.0
2009-05-04 02:38:00,0.57375,0.57375,0.57375,0.57375,3600000.0
2009-05-04 02:39:00,0.5735,0.57352,0.57314,0.57329,42200000.0
2009-05-04 02:40:00,0.57318,0.57367,0.57311,0.57367,37400000.0
2009-05-04 02:41:00,0.57375,0.57375,0.57375,0.57375,4800000.0
2009-05-04 02:42:00,0.5737,0.57375,0.57365,0.57375,27800000.0
2009-05-04 02:43:00,0.5737,0.5738,0.57365,0.5738,35800000.0
2009-05-04 02:44:00,0.5738,0.57385,0.5737,0.57375,94800000.0
2009-05-04 02:45:00,0.5737,0.57375,0.5737,0.57375,24600000.0
2009-05-04 02:46:00,0.57375,0.5738,0.57375,0.57375,25600000.0
2009-05-04 02:47:00,0.5738,0.57445,0.57365,0.5744,203600000.0
2009-05-04 02:48:00,0.5743,0.57435,0.57395,0.57435,125400000.0
2009-05-04 02:49:00,0.57445,0.57445,0.57435,0.57435,111200000.0
2009-05-04 02:50:00,0.57435,0.57435,0.57435,0.57435,26400000.0
2009-05-04 02:51:00,0.57445,0.57445,0.5743,0.57445,73800000.0
2009-05-04 02:52:00,0.57445,0.57445,0.57385,0.57405,175800000.0
2009-05-04 02:53:00,0.57392,0.57418,0.57369,0.57388,262600000.0
2009-05-04 02:54:00,0.57405,0.57405,0.57405,0.57405,1200000.0
2009-05-04 02:55:00,0.57378,0.574,0.57374,0.57385,32400000.0
2009-05-04 02:56:00,0.574,0.57425,0.574,0.57425,14200000.0
2009-05-04 02:57:00,0.57425,0.57425,0.57425,0.57425,10800000.0
2009-05-04 02:58:00,0.57445,0.5755,0.5744,0.5752,178400000.0
2009-05-04 02:59:00,0.57535,0.57535,0.57425,0.57445,238800000.0
2009-05-04 03:00:00,0.57445,0.5746,0.57425,0.57455,79200000.0
2009-05-04 03:01:00,0.57455,0.57455,0.57455,0.57455,4800000.0
2009-05-04 03:02:00,0.57455,0.57465,0.57445,0.57445,58000000.0
2009-05-04 03:03:00,0.57445,0.57445,0.57445,0.57445,186000000.0
2009-05-04 03:04:00,0.57428,0.57428,0.57417,0.57417,27400000.0
2009-05-04 03:05:00,0.57445,0.57445,0.57435,0.57435,18400000.0
2009-05-04 03:06:00,0.57409,0.5742,0.57387,0.57405,49200000.0
2009-05-04 03:07:00,0.5744,0.5745,0.5744,0.5745,23000000.0
2009-05-04 03:08:00,0.5745,0.5745,0.5745,0.5745,2400000.0
2009-05-04 03:09:00,0.5745,0.5745,0.5743,0.5743,53600000.0
2009-05-04 03:10:00,0.5744,0.5744,0.57405,0.57425,58600000.0
2009-05-04 03:11:00,0.5743,0.5743,0.5742,0.5742,12000000.0
2009-05-04 03:12:00,0.57405,0.57415,0.57405,0.5741,61000000.0
2009-05-04 03:13:00,0.5741,0.57445,0.574,0.57425,104200000.0
2009-05-04 03:14:00,0.57425,0.57425,0.57405,0.57415,65200000.0
2009-05-04 03:15:00,0.57415,0.57415,0.574,0.57415,22800000.0
2009-05-04 03:16:00,0.5742,0.5742,0.5741,0.5742,52600000.0
2009-05-04 03:17:00,0.5742,0.5742,0.57345,0.57365,140400000.0
2009-05-04 03:18:00,0.57365,0.57365,0.5736,0.5736,36400000.0
2009-05-04 03:19:00,0.5736,0.5737,0.57345,0.57345,31400000.0
2009-05-04 03:20:00,0.57345,0.5736,0.5731,0.5733,196400000.0
2009-05-04 03:21:00,0.5734,0.57345,0.5734,0.57345,18400000.0
2009-05-04 03:22:00,0.57345,0.57345,0.5734,0.5734,8400000.0
2009-05-04 03:23:00,0.57322,0.57336,0.57313,0.57321,44400000.0
2009-05-04 03:24:00,0.5734,0.57355,0.5734,0.57355,8800000.0
2009-05-04 03:25:00,0.57355,0.57355,0.5734,0.5734,36400000.0
2009-05-04 03:26:00,0.5734,0.5734,0.5734,0.5734,23000000.0
2009-05-04 03:27:00,0.5735,0.57365,0.5734,0.57365,48000000.0
2009-05-04 03:28:00,0.57365,0.57385,0.5734,0.57385,82400000.0
2009-05-04 03:29:00,0.57385,0.57405,0.5736,0.5739,153600000.0
2009-05-04 03:30:00,0.5738,0.5738,0.57335,0.57345,129600000.0
2009-05-04 03:31:00,0.57345,0.57345,0.57305,0.57305,65400000.0
2009-05-04 03:32:00,0.57305,0.5732,0.57305,0.5732,20600000.0
2009-05-04 03:33:00,0.5732,0.57325,0.5732,0.5732,78800000.0
2009-05-04 03:34:00,0.57325,0.57325,0.57325,0.57325,12000000.0
2009-05-04 03:35:00,0.5733,0.5734,0.5733,0.5734,22600000.0
2009-05-04 03:36:00,0.5734,0.5734,0.5732,0.57325,116000000.0
2009-05-04 03:37:00,0.57325,0.57335,0.57325,0.57335,18200000.0
2009-05-04 03:38:00,0.57335,0.57335,0.57335,0.57335,21400000.0
2009-05-04 03:39:00,0.57335,0.57335,0.57335,0.57335,20800000.0
2009-05-04 03:40:00,0.57335,0.57335,0.57335,0.57335,15200000.0
2009-05-04 03:41:00,0.57335,0.57345,0.57335,0.57345,73600000.0
2009-05-04 03:42:00,0.5734,0.5734,0.5734,0.5734,23600000.0
2009-05-04 03:43:00,0.5734,0.5734,0.57335,0.57335,104800000.0
2009-05-04 03:44:00,0.57335,0.5734,0.5733,0.5733,55400000.0
2009-05-04 03:45:00,0.5733,0.5733,0.57325,0.57325,24000000.0
2009-05-04 03:46:00,0.57325,0.5734,0.57325,0.5734,32800000.0
2009-05-04 03:47:00,0.5734,0.5734,0.5734,0.5734,4800000.0
2009-05-04 03:48:00,0.5735,0.5735,0.5735,0.5735,24400000.0
2009-05-04 03:49:00,0.57355,0.5741,0.57335,0.5738,181600000.0
2009-05-04 03:50:00,0.5739,0.574,0.5739,0.5739,35800000.0
2009-05-04 03:51:00,0.574,0.574,0.5739,0.5739,34400000.0
2009-05-04 03:52:00,0.57368,0.57386,0.57345,0.57381,66000000.0
2009-05-04 03:53:00,0.574,0.57405,0.5739,0.57405,27800000.0
2009-05-04 03:54:00,0.57405,0.57405,0.5736,0.57375,48800000.0
2009-05-04 03:55:00,0.57375,0.57395,0.57375,0.5739,69000000.0
2009-05-04 03:56:00,0.5738,0.5738,0.57365,0.5737,30400000.0
2009-05-04 03:57:00,0.57365,0.5737,0.5736,0.5736,15400000.0
2009-05-04 03:58:00,0.5736,0.57375,0.5736,0.57375,24600000.0
2009-05-04 03:59:00,0.5738,0.57405,0.5736,0.5738,100200000.0
2009-05-04 04:00:00,0.57385,0.57395,0.57365,0.57365,43000000.0
2009-05-04 04:01:00,0.57365,0.57395,0.57365,0.57375,60400000.0
2009-05-04 04:02:00,0.57375,0.57375,0.57375,0.57375,7200000.0
2009-05-04 04:03:00,0.57375,0.57385,0.57375,0.5738,90800000.0
2009-05-04 04:04:00,0.57385,0.57385,0.57375,0.57375,26200000.0
2009-05-04 04:05:00,0.57375,0.57385,0.5737,0.5738,65400000.0
2009-05-04 04:06:00,0.5738,0.5739,0.5738,0.5738,84400000.0
2009-05-04 04:07:00,0.5739,0.5739,0.5738,0.57385,55000000.0
2009-05-04 04:08:00,0.5739,0.57405,0.5738,0.5738,37400000.0
2009-05-04 04:09:00,0.5738,0.57405,0.5736,0.5737,225600000.0
2009-05-04 04:10:00,0.5737,0.57375,0.5737,0.5737,14800000.0
2009-05-04 04:11:00,0.57365,0.57365,0.5735,0.57365,28200000.0
2009-05-04 04:12:00,0.57375,0.57375,0.5735,0.57365,15000000.0
2009-05-04 04:13:00,0.5738,0.5739,0.5738,0.5739,11800000.0
2009-05-04 04:14:00,0.5739,0.57395,0.5739,0.5739,20800000.0
2009-05-04 04:15:00,0.5739,0.5739,0.5739,0.5739,3600000.0
2009-05-04 04:16:00,0.5739,0.5739,0.5739,0.5739,1200000.0
2009-05-04 04:17:00,0.5739,0.5739,0.5739,0.5739,1200000.0
2009-05-04 04:18:00,0.5739,0.5739,0.5739,0.5739,4800000.0
2009-05-04 04:19:00,0.5739,0.5739,0.5739,0.5739,1200000.0
2009-05-04 04:20:00,0.57367,0.57367,0.57335,0.57349,35000000.0
2009-05-04 04:21:00,0.5739,0.5739,0.57375,0.57375,9000000.0
2009-05-04 04:22:00,0.574,0.574,0.574,0.574,1200000.0
2009-05-04 04:23:00,0.574,0.574,0.57385,0.57385,3600000.0
2009-05-04 04:24:00,0.57385,0.57385,0.57335,0.5735,94000000.0
2009-05-04 04:25:00,0.5734,0.57355,0.5734,0.57355,38800000.0
2009-05-04 04:26:00,0.57357,0.57361,0.57324,0.57336,48600000.0
2009-05-04 04:27:00,0.57355,0.57355,0.5733,0.5733,24800000.0
2009-05-04 04:28:00,0.57325,0.5733,0.5732,0.5733,28200000.0
2009-05-04 04:29:00,0.5732,0.5732,0.5732,0.5732,9800000.0
2009-05-04 04:30:00,0.5733,0.5733,0.57325,0.57325,26000000.0
2009-05-04 04:31:00,0.5732,0.5733,0.57305,0.5733,49800000.0
2009-05-04 04:32:00,0.5733,0.5733,0.5732,0.5733,64200000.0
2009-05-04 04:33:00,0.57325,0.5733,0.5732,0.5733,73800000.0
2009-05-04 04:34:00,0.5734,0.57345,0.5734,0.57345,4400000.0
2009-05-04 04:35:00,0.57345,0.57345,0.5733,0.5733,36000000.0
2009-05-04 04:36:00,0.5733,0.5736,0.5733,0.5735,84400000.0
2009-05-04 04:37:00,0.5735,0.57355,0.5735,0.57355,36600000.0
2009-05-04 04:38:00,0.5735,0.5735,0.5735,0.5735,9400000.0
2009-05-04 04:39:00,0.5735,0.57365,0.5735,0.57365,27200000.0
2009-05-04 04:40:00,0.57343,0.57343,0.57322,0.57328,28400000.0
2009-05-04 04:41:00,0.5736,0.5736,0.5735,0.5735,15400000.0
2009-05-04 04:42:00,0.5735,0.57355,0.57345,0.5735,48400000.0
2009-05-04 04:43:00,0.57355,0.57355,0.57355,0.57355,6800000.0
2009-05-04 04:44:00,0.5733,0.57334,0.57317,0.5732,61600000.0
2009-05-04 04:45:00,0.57313,0.57343,0.57313,0.57327,100800000.0
2009-05-04 04:46:00,0.57334,0.57343,0.57315,0.57315,37200000.0
2009-05-04 04:47:00,0.57355,0.57355,0.57355,0.57355,5600000.0
2009-05-04 04:48:00,0.57321,0.5733,0.57308,0.57326,40000000.0
2009-05-04 04:49:00,0.5736,0.5736,0.5736,0.5736,9600000.0
2009-05-04 04:50:00,0.57365,0.5737,0.57365,0.5737,6000000.0
2009-05-04 04:51:00,0.57365,0.5737,0.57365,0.5737,9200000.0
2009-05-04 04:52:00,0.5737,0.5737,0.5734,0.5734,23000000.0
2009-05-04 04:53:00,0.5734,0.5734,0.5734,0.5734,14400000.0
2009-05-04 04:54:00,0.5734,0.5735,0.5734,0.5735,26400000.0
2009-05-04 04:55:00,0.57303,0.57318,0.57294,0.57306,17600000.0
2009-05-04 04:56:00,0.57293,0.57312,0.57279,0.57309,24200000.0
2009-05-04 04:57:00,0.5734,0.5735,0.5734,0.5735,10000000.0
2009-05-04 04:58:00,0.57355,0.57355,0.57355,0.57355,4800000.0
2009-05-04 04:59:00,0.5735,0.57365,0.5735,0.57365,42400000.0
2009-05-04 05:00:00,0.57365,0.5738,0.57355,0.5738,71200000.0
2009-05-04 05:01:00,0.5738,0.5738,0.57375,0.57375,28800000.0
2009-05-04 05:02:00,0.57375,0.57395,0.5737,0.5737,71000000.0
2009-05-04 05:03:00,0.57375,0.57405,0.57375,0.57405,193200000.0
2009-05-04 05:04:00,0.57405,0.5741,0.57385,0.57385,58600000.0
2009-05-04 05:05:00,0.57385,0.57415,0.57385,0.57385,120400000.0
2009-05-04 05:06:00,0.5739,0.57395,0.5739,0.5739,37800000.0
2009-05-04 05:07:00,0.5739,0.574,0.5739,0.5739,33200000.0
2009-05-04 05:08:00,0.5739,0.5739,0.57345,0.57345,61000000.0
2009-05-04 05:09:00,0.5735,0.5735,0.5735,0.5735,10200000.0
2009-05-04 05:10:00,0.5735,0.5735,0.5732,0.5732,124200000.0
2009-05-04 05:11:00,0.57315,0.57335,0.57315,0.57335,64800000.0
2009-05-04 05:12:00,0.57335,0.57355,0.57325,0.5733,48400000.0
2009-05-04 05:13:00,0.5733,0.57375,0.57325,0.57375,49800000.0
2009-05-04 05:14:00,0.5738,0.57395,0.57375,0.57385,92800000.0
2009-05-04 05:15:00,0.57385,0.57405,0.57375,0.5738,76400000.0
2009-05-04 05:16:00,0.5738,0.5738,0.5737,0.57375,30800000.0
2009-05-04 05:17:00,0.57375,0.57375,0.57365,0.57375,38200000.0
2009-05-04 05:18:00,0.5737,0.5737,0.57365,0.57365,12800000.0
2009-05-04 05:19:00,0.57365,0.5743,0.57365,0.57415,120000000.0
2009-05-04 05:20:00,0.57415,0.5743,0.57415,0.5742,19800000.0
2009-05-04 05:21:00,0.5743,0.57465,0.5741,0.57455,202800000.0
2009-05-04 05:22:00,0.57455,0.57515,0.57415,0.5747,135200000.0
2009-05-04 05:23:00,0.57465,0.57465,0.5745,0.5745,2400000.0
2009-05-04 05:24:00,0.57415,0.57425,0.57403,0.57425,26400000.0
2009-05-04 05:25:00,0.5746,0.5746,0.5744,0.57445,45400000.0
2009-05-04 05:26:00,0.5744,0.5744,0.5743,0.5743,10200000.0
2009-05-04 05:27:00,0.57425,0.57425,0.57425,0.57425,1200000.0
2009-05-04 05:28:00,0.5742,0.5742,0.5742,0.5742,7200000.0
2009-05-04 05:29:00,0.5742,0.5742,0.5733,0.5736,138800000.0
2009-05-04 05:30:00,0.5736,0.57425,0.5736,0.5741,35200000.0
2009-05-04 05:31:00,0.5742,0.5752,0.5742,0.57475,58000000.0
2009-05-04 05:32:00,0.57475,0.57495,0.57475,0.57495,32400000.0
2009-05-04 05:33:00,0.5746,0.5747,0.574,0.5741,123400000.0
2009-05-04 05:34:00,0.574,0.574,0.57345,0.57385,41400000.0
2009-05-04 05:35:00,0.57395,0.57395,0.5739,0.5739,2400000.0
2009-05-04 05:36:00,0.57385,0.57385,0.5737,0.5737,26000000.0
2009-05-04 05:37:00,0.5737,0.57395,0.57345,0.57355,128000000.0
2009-05-04 05:38:00,0.5735,0.57375,0.5734,0.5737,71600000.0
2009-05-04 05:39:00,0.57385,0.57395,0.5736,0.57365,140400000.0
2009-05-04 05:40:00,0.57365,0.57425,0.5736,0.5739,138800000.0
2009-05-04 05:41:00,0.574,0.5742,0.5739,0.5742,133400000.0
2009-05-04 05:42:00,0.5743,0.5743,0.5737,0.57385,42400000.0
2009-05-04 05:43:00,0.5738,0.5738,0.5738,0.5738,7200000.0
2009-05-04 05:44:00,0.5738,0.5738,0.5735,0.5735,19600000.0
2009-05-04 05:45:00,0.57365,0.57385,0.57345,0.57345,108000000.0
2009-05-04 05:46:00,0.57355,0.57375,0.57335,0.5735,79800000.0
2009-05-04 05:47:00,0.5735,0.5735,0.57345,0.57345,101400000.0
2009-05-04 05:48:00,0.57345,0.57345,0.57345,0.57345,1200000.0
2009-05-04 05:49:00,0.57345,0.5735,0.5734,0.5735,20400000.0
2009-05-04 05:50:00,0.5735,0.5737,0.5735,0.5737,12200000.0
2009-05-04 05:51:00,0.57365,0.57375,0.57355,0.5736,156400000.0
2009-05-04 05:52:00,0.57365,0.57365,0.57365,0.57365,1200000.0
2009-05-04 05:53:00,0.57365,0.57365,0.57365,0.57365,6000000.0
2009-05-04 05:54:00,0.5738,0.57415,0.5736,0.5739,118400000.0
2009-05-04 05:55:00,0.574,0.57445,0.574,0.5744,100000000.0
2009-05-04 05:56:00,0.5744,0.57445,0.5742,0.57445,66800000.0
2009-05-04 05:57:00,0.5744,0.5744,0.57395,0.574,60800000.0
2009-05-04 05:58:00,0.5742,0.57425,0.5737,0.5739,95600000.0
2009-05-04 05:59:00,0.5739,0.57395,0.57385,0.57385,17800000.0
2009-05-04 06:00:00,0.5738,0.5738,0.5737,0.57375,16200000.0
2009-05-04 06:01:00,0.57375,0.5738,0.5737,0.5738,45200000.0
2009-05-04 06:02:00,0.5738,0.57385,0.5737,0.5738,26000000.0
2009-05-04 06:03:00,0.5738,0.57385,0.5736,0.5737,121600000.0
2009-05-04 06:04:00,0.5737,0.57385,0.5735,0.57355,209400000.0
2009-05-04 06:05:00,0.5736,0.5739,0.5735,0.5737,108000000.0
2009-05-04 06:06:00,0.57395,0.57395,0.5737,0.5737,13400000.0
2009-05-04 06:07:00,0.5737,0.5737,0.57365,0.57365,18600000.0
2009-05-04 06:08:00,0.5736,0.5736,0.57355,0.57355,29800000.0
2009-05-04 06:09:00,0.5736,0.5736,0.57355,0.5736,39000000.0
2009-05-04 06:10:00,0.57355,0.57355,0.5734,0.5735,7000000.0
2009-05-04 06:11:00,0.57345,0.57345,0.57345,0.57345,11600000.0
2009-05-04 06:12:00,0.57345,0.57345,0.57345,0.57345,34800000.0
2009-05-04 06:13:00,0.5734,0.5734,0.5734,0.5734,9600000.0
2009-05-04 06:14:00,0.57335,0.5734,0.57335,0.5734,15600000.0
2009-05-04 06:15:00,0.57335,0.57335,0.5733,0.5733,8400000.0
2009-05-04 06:16:00,0.57325,0.57335,0.573,0.57335,51600000.0
2009-05-04 06:17:00,0.5732,0.57335,0.5732,0.57335,22200000.0
2009-05-04 06:18:00,0.5732,0.5732,0.5732,0.5732,9200000.0
2009-05-04 06:19:00,0.5732,0.5734,0.5732,0.5733,23600000.0
2009-05-04 06:20:00,0.57325,0.57325,0.57325,0.57325,23200000.0
2009-05-04 06:21:00,0.5733,0.57355,0.5733,0.57355,20200000.0
2009-05-04 06:22:00,0.57375,0.57375,0.57375,0.57375,2400000.0
2009-05-04 06:23:00,0.57375,0.57375,0.57375,0.57375,6000000.0
2009-05-04 06:24:00,0.5739,0.57405,0.57375,0.57395,34200000.0
2009-05-04 06:25:00,0.57395,0.57395,0.57375,0.5738,23600000.0
2009-05-04 06:26:00,0.5737,0.5737,0.5737,0.5737,6600000.0
2009-05-04 06:27:00,0.5737,0.5737,0.5737,0.5737,13200000.0
2009-05-04 06:28:00,0.5737,0.5737,0.5737,0.5737,13200000.0
2009-05-04 06:29:00,0.5738,0.57395,0.5738,0.5739,69200000.0
2009-05-04 06:30:00,0.57395,0.57425,0.5739,0.57425,102600000.0
2009-05-04 06:31:00,0.5741,0.5741,0.57405,0.57405,33400000.0
2009-05-04 06:32:00,0.57405,0.57405,0.57395,0.574,33200000.0
2009-05-04 06:33:00,0.5741,0.57425,0.574,0.574,123400000.0
2009-05-04 06:34:00,0.574,0.574,0.574,0.574,15400000.0
2009-05-04 06:35:00,0.574,0.574,0.574,0.574,19200000.0
2009-05-04 06:36:00,0.5739,0.574,0.5739,0.574,11400000.0
2009-05-04 06:37:00,0.57355,0.57388,0.57355,0.57364,49200000.0
2009-05-04 06:38:00,0.5739,0.574,0.5739,0.574,18000000.0
2009-05-04 06:39:00,0.57383,0.57401,0.57377,0.57394,29600000.0
2009-05-04 06:40:00,0.574,0.574,0.5739,0.5739,21000000.0
2009-05-04 06:41:00,0.574,0.574,0.574,0.574,4800000.0
2009-05-04 06:42:00,0.57405,0.57415,0.57405,0.57415,4800000.0
2009-05-04 06:43:00,0.57367,0.57402,0.57367,0.57397,93600000.0
2009-05-04 06:44:00,0.57415,0.57415,0.57395,0.57395,38000000.0
2009-05-04 06:45:00,0.5739,0.574,0.5739,0.574,41000000.0
2009-05-04 06:46:00,0.574,0.574,0.57395,0.574,8000000.0
2009-05-04 06:47:00,0.5739,0.574,0.5739,0.574,11400000.0
2009-05-04 06:48:00,0.574,0.574,0.574,0.574,18800000.0
2009-05-04 06:49:00,0.574,0.574,0.5739,0.574,45000001.0
2009-05-04 06:50:00,0.57392,0.57402,0.57368,0.574,39200000.0
2009-05-04 06:51:00,0.57395,0.57395,0.57395,0.57395,8200000.0
2009-05-04 06:52:00,0.574,0.5741,0.574,0.5741,39200000.0
2009-05-04 06:53:00,0.57415,0.57425,0.57415,0.5742,66000000.0
2009-05-04 06:54:00,0.57425,0.57425,0.57425,0.57425,6800000.0
2009-05-04 06:55:00,0.57403,0.57408,0.57355,0.57355,49800000.0
2009-05-04 06:56:00,0.57445,0.57445,0.57445,0.57445,2400000.0
2009-05-04 06:57:00,0.57445,0.57445,0.5742,0.5742,53000000.0
2009-05-04 06:58:00,0.5743,0.5743,0.5743,0.5743,2400000.0
2009-05-04 06:59:00,0.5743,0.5743,0.5741,0.5741,51200000.0
2009-05-04 07:00:00,0.57415,0.57425,0.57415,0.57425,40600000.0
2009-05-04 07:01:00,0.5742,0.57425,0.5739,0.574,132400000.0
2009-05-04 07:02:00,0.574,0.574,0.574,0.574,7400000.0
2009-05-04 07:03:00,0.57367,0.57392,0.57354,0.57392,46000000.0
2009-05-04 07:04:00,0.574,0.574,0.5738,0.5738,37200000.0
2009-05-04 07:05:00,0.57385,0.574,0.57385,0.574,4800000.0
2009-05-04 07:06:00,0.57385,0.57385,0.57385,0.57385,3600000.0
2009-05-04 07:07:00,0.574,0.574,0.5739,0.5739,33600000.0
2009-05-04 07:08:00,0.57395,0.57395,0.57395,0.57395,12000000.0
2009-05-04 07:09:00,0.57395,0.574,0.57385,0.57395,58800000.0
2009-05-04 07:10:00,0.57395,0.57395,0.57395,0.57395,26600000.0
2009-05-04 07:11:00,0.57395,0.57395,0.57395,0.57395,25200000.0
2009-05-04 07:12:00,0.57395,0.574,0.57395,0.57395,28800000.0
2009-05-04 07:13:00,0.574,0.574,0.57395,0.57395,28800000.0
2009-05-04 07:14:00,0.57395,0.57395,0.57395,0.57395,54000000.0
2009-05-04 07:15:00,0.57395,0.57395,0.57395,0.57395,10400000.0
2009-05-04 07:16:00,0.57415,0.57415,0.57415,0.57415,2400000.0
2009-05-04 07:17:00,0.57396,0.574,0.57374,0.574,76000000.0
2009-05-04 07:18:00,0.57393,0.57393,0.57372,0.5739,28000000.0
2009-05-04 07:19:00,0.57415,0.57415,0.57415,0.57415,28200000.0
2009-05-04 07:20:00,0.57415,0.57415,0.57415,0.57415,27200000.0
2009-05-04 07:21:00,0.57395,0.57413,0.57395,0.57404,28200000.0
2009-05-04 07:22:00,0.57415,0.5742,0.5741,0.57415,76800000.0
2009-05-04 07:23:00,0.57415,0.57415,0.57415,0.57415,22000000.0
2009-05-04 07:24:00,0.5741,0.5741,0.5741,0.5741,10400000.0
2009-05-04 07:25:00,0.574,0.57405,0.574,0.57405,53200000.0
2009-05-04 07:26:00,0.57405,0.57405,0.574,0.574,17600000.0
2009-05-04 07:27:00,0.574,0.574,0.574,0.574,7200000.0
2009-05-04 07:28:00,0.5739,0.57392,0.57365,0.57374,127800000.0
2009-05-04 07:29:00,0.5739,0.574,0.5739,0.574,23400001.0
2009-05-04 07:30:00,0.5739,0.574,0.5739,0.574,30600001.0
2009-05-04 07:31:00,0.574,0.574,0.574,0.574,14400000.0
2009-05-04 07:32:00,0.57395,0.574,0.5739,0.57395,66600001.0
2009-05-04 07:33:00,0.57395,0.574,0.5739,0.5739,11000000.0
2009-05-04 07:34:00,0.574,0.574,0.574,0.574,4800000.0
2009-05-04 07:35:00,0.5739,0.5739,0.5739,0.5739,13200000.0
2009-05-04 07:36:00,0.574,0.574,0.574,0.574,4800000.0
2009-05-04 07:37:00,0.574,0.574,0.57385,0.57385,11800000.0
2009-05-04 07:38:00,0.57375,0.57395,0.57375,0.57395,36800000.0
2009-05-04 07:39:00,0.57395,0.57395,0.57395,0.57395,27600000.0
2009-05-04 07:40:00,0.57365,0.57383,0.57321,0.57383,111800000.0
2009-05-04 07:41:00,0.574,0.574,0.57385,0.57395,43400000.0
2009-05-04 07:42:00,0.57395,0.57405,0.57395,0.57405,36000000.0
2009-05-04 07:43:00,0.57405,0.57415,0.57405,0.5741,54000000.0
2009-05-04 07:44:00,0.57415,0.5742,0.5741,0.57415,79400000.0
2009-05-04 07:45:00,0.5741,0.57465,0.5741,0.5744,90000000.0
2009-05-04 07:46:00,0.5744,0.5747,0.5744,0.5747,166600000.0
2009-05-04 07:47:00,0.5747,0.5747,0.5746,0.57465,121400000.0
2009-05-04 07:48:00,0.5746,0.5746,0.5746,0.5746,4600000.0
2009-05-04 07:49:00,0.57438,0.57444,0.57429,0.57433,34000000.0
2009-05-04 07:50:00,0.57465,0.57465,0.57455,0.57455,58600000.0
2009-05-04 07:51:00,0.57455,0.5746,0.5744,0.5744,83800000.0
2009-05-04 07:52:00,0.5745,0.5745,0.5741,0.57425,89800000.0
2009-05-04 07:53:00,0.57425,0.5744,0.57425,0.5744,43400000.0
2009-05-04 07:54:00,0.5744,0.57455,0.5744,0.57455,159400000.0
2009-05-04 07:55:00,0.5746,0.5746,0.574,0.574,197200000.0
2009-05-04 07:56:00,0.5742,0.5742,0.5742,0.5742,9600000.0
2009-05-04 07:57:00,0.5742,0.57445,0.5741,0.5741,79800000.0
2009-05-04 07:58:00,0.5742,0.5742,0.5741,0.5742,30600000.0
2009-05-04 07:59:00,0.5742,0.5742,0.5741,0.5741,13800000.0
2009-05-04 08:00:00,0.57415,0.5742,0.57415,0.5742,14200000.0
2009-05-04 08:01:00,0.5741,0.5741,0.5735,0.57385,45400000.0
2009-05-04 08:02:00,0.57385,0.57435,0.57375,0.574,187200000.0
2009-05-04 08:03:00,0.574,0.574,0.57385,0.57385,9200000.0
2009-05-04 08:04:00,0.57385,0.57405,0.57385,0.57405,33400000.0
2009-05-04 08:05:00,0.57405,0.57405,0.57385,0.57385,36000000.0
2009-05-04 08:06:00,0.57385,0.574,0.57385,0.5739,20400000.0
2009-05-04 08:07:00,0.5739,0.574,0.5736,0.5736,20400000.0
2009-05-04 08:08:00,0.5737,0.5737,0.5737,0.5737,1400000.0
2009-05-04 08:09:00,0.5739,0.5739,0.5739,0.5739,2000000.0
2009-05-04 08:10:00,0.5737,0.5737,0.5737,0.5737,2000000.0
2009-05-04 08:11:00,0.5738,0.57445,0.5738,0.57445,63800000.0
2009-05-04 08:12:00,0.57445,0.5745,0.57445,0.5745,19600000.0
2009-05-04 08:13:00,0.5745,0.5745,0.57435,0.57435,44000000.0
2009-05-04 08:14:00,0.57425,0.57425,0.57425,0.57425,7600000.0
2009-05-04 08:15:00,0.57414,0.57426,0.57403,0.57403,17200000.0
2009-05-04 08:16:00,0.57425,0.57445,0.57425,0.5744,65400000.0
2009-05-04 08:17:00,0.57445,0.57445,0.57435,0.57445,39400000.0
2009-05-04 08:18:00,0.57445,0.57445,0.57435,0.57435,16000000.0
2009-05-04 08:19:00,0.57435,0.5745,0.57435,0.5745,38000000.0
2009-05-04 08:20:00,0.5745,0.5745,0.57445,0.57445,16000000.0
2009-05-04 08:21:00,0.57445,0.57445,0.57445,0.57445,10600000.0
2009-05-04 08:22:00,0.57445,0.57455,0.57445,0.57455,6200000.0
2009-05-04 08:23:00,0.57455,0.57455,0.57455,0.57455,9200000.0
2009-05-04 08:24:00,0.57455,0.57455,0.57445,0.57445,33600000.0
2009-05-04 08:25:00,0.57432,0.57445,0.57404,0.5744,308900001.0
2009-05-04 08:26:00,0.57379,0.57431,0.57379,0.5743,13200000.0
2009-05-04 08:27:00,0.57445,0.57445,0.57445,0.57445,1000000.0
2009-05-04 08:28:00,0.57429,0.57439,0.57427,0.57437,32800000.0
2009-05-04 08:29:00,0.57445,0.5745,0.57435,0.57435,26000000.0
2009-05-04 08:30:00,0.5744,0.5745,0.57435,0.5745,32600000.0
2009-05-04 08:31:00,0.5745,0.57455,0.5745,0.5745,19600000.0
2009-05-04 08:32:00,0.5746,0.5746,0.5746,0.5746,34000000.0
2009-05-04 08:33:00,0.5746,0.5746,0.5746,0.5746,19400000.0
2009-05-04 08:34:00,0.5746,0.5748,0.5746,0.5748,22600000.0
2009-05-04 08:35:00,0.5748,0.575,0.57455,0.5749,62600000.0
2009-05-04 08:36:00,0.575,0.5751,0.5748,0.57505,18600000.0
2009-05-04 08:37:00,0.57505,0.5754,0.5749,0.5753,125400000.0
2009-05-04 08:38:00,0.5753,0.57585,0.5753,0.5753,141400000.0
2009-05-04 08:39:00,0.5752,0.5755,0.5749,0.57505,205000000.0
2009-05-04 08:40:00,0.575,0.5754,0.5749,0.57505,88200000.0
2009-05-04 08:41:00,0.575,0.57515,0.5749,0.5751,295000000.0
2009-05-04 08:42:00,0.57515,0.5753,0.57495,0.5753,130400000.0
2009-05-04 08:43:00,0.5753,0.5755,0.5753,0.5754,73400000.0
2009-05-04 08:44:00,0.5754,0.5755,0.5754,0.5754,59600000.0
2009-05-04 08:45:00,0.5755,0.5755,0.57535,0.5754,55400000.0
2009-05-04 08:46:00,0.5754,0.5754,0.5753,0.5753,113400000.0
2009-05-04 08:47:00,0.5753,0.5754,0.57505,0.57515,108400000.0
2009-05-04 08:48:00,0.5751,0.5752,0.575,0.575,106600000.0
2009-05-04 08:49:00,0.575,0.5751,0.5749,0.575,102600000.0
2009-05-04 08:50:00,0.575,0.5751,0.57495,0.57495,60800000.0
2009-05-04 08:51:00,0.575,0.575,0.5746,0.57465,70400000.0
2009-05-04 08:52:00,0.5746,0.5746,0.5746,0.5746,11400000.0
2009-05-04 08:53:00,0.5746,0.5746,0.57455,0.57455,48400000.0
2009-05-04 08:54:00,0.57455,0.5746,0.5745,0.5745,45600000.0
2009-05-04 08:55:00,0.5746,0.5746,0.5745,0.5745,6600000.0
2009-05-04 08:56:00,0.5745,0.5747,0.57425,0.5746,46000000.0
2009-05-04 08:57:00,0.5745,0.5745,0.57445,0.5745,37000000.0
2009-05-04 08:58:00,0.5745,0.57465,0.5745,0.5746,29800000.0
2009-05-04 08:59:00,0.5746,0.5746,0.5746,0.5746,28400000.0
2009-05-04 09:00:00,0.57455,0.5746,0.5744,0.5744,52000000.0
2009-05-04 09:01:00,0.5744,0.57455,0.5744,0.57455,33000000.0
2009-05-04 09:02:00,0.57455,0.57455,0.5745,0.5745,54800000.0
2009-05-04 09:03:00,0.5746,0.5746,0.57445,0.57445,48200000.0
2009-05-04 09:04:00,0.5745,0.5745,0.5744,0.5745,17600000.0
2009-05-04 09:05:00,0.5745,0.5746,0.57445,0.5745,34600000.0
2009-05-04 09:06:00,0.5745,0.5746,0.5745,0.5746,27000000.0
2009-05-04 09:07:00,0.5745,0.5746,0.5744,0.5744,108800000.0
2009-05-04 09:08:00,0.5745,0.5745,0.57445,0.5745,60400000.0
2009-05-04 09:09:00,0.5745,0.57455,0.57445,0.5745,58600000.0
2009-05-04 09:10:00,0.5746,0.5746,0.5744,0.5744,72600000.0
2009-05-04 09:11:00,0.57445,0.57445,0.5744,0.5744,115000000.0
2009-05-04 09:12:00,0.5744,0.5747,0.5744,0.5747,145000000.0
2009-05-04 09:13:00,0.5746,0.5747,0.5745,0.5747,37200000.0
2009-05-04 09:14:00,0.5746,0.57505,0.57435,0.5747,240600000.0
2009-05-04 09:15:00,0.5748,0.5748,0.5748,0.5748,6800000.0
2009-05-04 09:16:00,0.5748,0.575,0.5748,0.5749,111000000.0
2009-05-04 09:17:00,0.5749,0.5752,0.5749,0.575,56600000.0
2009-05-04 09:18:00,0.575,0.575,0.57485,0.57485,4400000.0
2009-05-04 09:19:00,0.57485,0.57485,0.57485,0.57485,2400000.0
2009-05-04 09:20:00,0.57505,0.5754,0.575,0.5754,66200000.0
2009-05-04 09:21:00,0.5754,0.5754,0.575,0.575,29800000.0
2009-05-04 09:22:00,0.57515,0.57515,0.57515,0.57515,88800000.0
2009-05-04 09:23:00,0.57515,0.5753,0.57515,0.5753,53400000.0
2009-05-04 09:24:00,0.5753,0.5753,0.5752,0.5753,21600000.0
2009-05-04 09:25:00,0.57535,0.57575,0.57535,0.57555,44660000.0
2009-05-04 09:26:00,0.57555,0.57555,0.57555,0.57555,5000000.0
2009-05-04 09:27:00,0.57555,0.5757,0.5752,0.5755,165400000.0
2009-05-04 09:28:00,0.5755,0.5756,0.5754,0.5756,93800000.0
2009-05-04 09:29:00,0.5756,0.5756,0.5753,0.5755,51000000.0
2009-05-04 09:30:00,0.5755,0.5755,0.5752,0.5752,123200000.0
2009-05-04 09:31:00,0.5754,0.5755,0.5751,0.5755,77000000.0
2009-05-04 09:32:00,0.57535,0.5762,0.57535,0.57575,350600000.0
2009-05-04 09:33:00,0.57575,0.57575,0.57555,0.57555,223400000.0
2009-05-04 09:34:00,0.5756,0.5756,0.5756,0.5756,8400000.0
2009-05-04 09:35:00,0.57565,0.57565,0.57535,0.5755,73200000.0
2009-05-04 09:36:00,0.5755,0.5755,0.5754,0.5755,82800000.0
2009-05-04 09:37:00,0.57555,0.57565,0.5755,0.57555,170800000.0
2009-05-04 09:38:00,0.57555,0.57555,0.57545,0.57545,72600000.0
2009-05-04 09:39:00,0.57545,0.5755,0.5754,0.5754,36400000.0
2009-05-04 09:40:00,0.5755,0.5755,0.57525,0.57525,238800000.0
2009-05-04 09:41:00,0.57525,0.57545,0.57525,0.57525,275200000.0
2009-05-04 09:42:00,0.5753,0.5753,0.57525,0.57525,60200000.0
2009-05-04 09:43:00,0.57545,0.57545,0.5751,0.57515,74200000.0
2009-05-04 09:44:00,0.57515,0.57515,0.57455,0.57455,183400000.0
2009-05-04 09:45:00,0.5745,0.5745,0.5743,0.5743,130800000.0
2009-05-04 09:46:00,0.57435,0.57465,0.5743,0.57455,91800000.0
2009-05-04 09:47:00,0.5745,0.5745,0.5744,0.57445,89400000.0
2009-05-04 09:48:00,0.57445,0.57445,0.57445,0.57445,8800000.0
2009-05-04 09:49:00,0.57445,0.57455,0.57445,0.57445,179000000.0
2009-05-04 09:50:00,0.5744,0.5747,0.5744,0.5745,156400000.0
2009-05-04 09:51:00,0.5745,0.57455,0.5745,0.57455,5200000.0
2009-05-04 09:52:00,0.57455,0.57465,0.5745,0.57465,241200000.0
2009-05-04 09:53:00,0.5746,0.5746,0.5746,0.5746,46000000.0
2009-05-04 09:54:00,0.5746,0.5746,0.57455,0.57455,85200000.0
2009-05-04 09:55:00,0.5746,0.5746,0.5746,0.5746,121600000.0
2009-05-04 09:56:00,0.5746,0.57465,0.57455,0.5746,184400000.0
2009-05-04 09:57:00,0.5746,0.5746,0.57455,0.5746,62000000.0
2009-05-04 09:58:00,0.57455,0.5746,0.57455,0.5746,100400000.0
2009-05-04 09:59:00,0.5746,0.5748,0.57455,0.5748,147800000.0
2009-05-04 10:00:00,0.5748,0.5748,0.5745,0.57465,346000000.0
2009-05-04 10:01:00,0.5747,0.5748,0.5747,0.5747,191800000.0
2009-05-04 10:02:00,0.5747,0.5747,0.57455,0.5746,33000000.0
2009-05-04 10:03:00,0.5746,0.5746,0.57455,0.57455,185800000.0
2009-05-04 10:04:00,0.57455,0.5746,0.5742,0.57455,464000000.0
2009-05-04 10:05:00,0.57455,0.5746,0.57395,0.57395,88800000.0
2009-05-04 10:06:00,0.57395,0.574,0.57395,0.574,13200000.0
2009-05-04 10:07:00,0.574,0.574,0.57395,0.57395,9400000.0
2009-05-04 10:08:00,0.574,0.57415,0.574,0.57415,32200000.0
2009-05-04 10:09:00,0.57415,0.5742,0.57415,0.5742,80000000.0
2009-05-04 10:10:00,0.5742,0.5742,0.57415,0.5742,96000000.0
2009-05-04 10:11:00,0.5742,0.5743,0.5742,0.5743,26200000.0
2009-05-04 10:12:00,0.5743,0.5743,0.574,0.5741,160400000.0
2009-05-04 10:13:00,0.5741,0.57445,0.5739,0.57445,265200000.0
2009-05-04 10:14:00,0.57455,0.57455,0.5742,0.5743,28200000.0
2009-05-04 10:15:00,0.5743,0.5743,0.5743,0.5743,20400000.0
2009-05-04 10:16:00,0.5744,0.5744,0.5743,0.57435,30000000.0
2009-05-04 10:17:00,0.5743,0.5743,0.5743,0.5743,65400000.0
2009-05-04 10:18:00,0.5743,0.5743,0.5743,0.5743,26600000.0
2009-05-04 10:19:00,0.5743,0.5743,0.5743,0.5743,18600000.0
2009-05-04 10:20:00,0.5743,0.5743,0.57415,0.5742,205600000.0
2009-05-04 10:21:00,0.5742,0.5744,0.57405,0.5744,38600000.0
2009-05-04 10:22:00,0.5744,0.5744,0.5743,0.5744,19200000.0
2009-05-04 10:23:00,0.57445,0.57445,0.5737,0.57375,257000000.0
2009-05-04 10:24:00,0.5738,0.57385,0.57345,0.57355,224000000.0
2009-05-04 10:25:00,0.57355,0.57355,0.5731,0.57315,246000000.0
2009-05-04 10:26:00,0.57325,0.5738,0.5732,0.5738,150400000.0
2009-05-04 10:27:00,0.5739,0.5739,0.57355,0.5737,42600000.0
2009-05-04 10:28:00,0.57375,0.57375,0.5734,0.57345,332199993.0
2009-05-04 10:29:00,0.57345,0.57345,0.5728,0.5729,98800000.0
2009-05-04 10:30:00,0.5728,0.5736,0.57275,0.5736,193200000.0
2009-05-04 10:31:00,0.5736,0.5736,0.57335,0.5734,123400000.0
2009-05-04 10:32:00,0.5734,0.5735,0.5734,0.5735,185600000.0
2009-05-04 10:33:00,0.5736,0.5738,0.5735,0.5735,100600000.0
2009-05-04 10:34:00,0.5735,0.5736,0.57335,0.57335,108200000.0
2009-05-04 10:35:00,0.57335,0.57365,0.57325,0.57355,139600000.0
2009-05-04 10:36:00,0.5735,0.57365,0.5735,0.57365,45200000.0
2009-05-04 10:37:00,0.5737,0.5737,0.5736,0.5736,20800000.0
2009-05-04 10:38:00,0.57365,0.57435,0.5736,0.5743,311400000.0
2009-05-04 10:39:00,0.5743,0.5743,0.5743,0.5743,148200000.0
2009-05-04 10:40:00,0.57435,0.57435,0.57375,0.57375,130000000.0
2009-05-04 10:41:00,0.57375,0.5738,0.57375,0.5738,50400000.0
2009-05-04 10:42:00,0.5739,0.57405,0.5738,0.57405,47000000.0
2009-05-04 10:43:00,0.57405,0.57405,0.574,0.574,61600000.0
2009-05-04 10:44:00,0.57395,0.5742,0.57395,0.574,72200000.0
2009-05-04 10:45:00,0.574,0.574,0.57355,0.5736,71000000.0
2009-05-04 10:46:00,0.5736,0.57375,0.57355,0.57355,90800000.0
2009-05-04 10:47:00,0.5735,0.57365,0.5734,0.5736,82000000.0
2009-05-04 10:48:00,0.5736,0.5737,0.5736,0.57365,55200000.0
2009-05-04 10:49:00,0.5737,0.5737,0.57365,0.57365,100400000.0
2009-05-04 10:50:00,0.5737,0.57375,0.5737,0.57375,28400000.0
2009-05-04 10:51:00,0.5737,0.5737,0.57365,0.57365,47400000.0
2009-05-04 10:52:00,0.57365,0.57375,0.5736,0.57375,87400000.0
2009-05-04 10:53:00,0.5738,0.57385,0.57345,0.57345,289000000.0
2009-05-04 10:54:00,0.57345,0.57345,0.57335,0.57335,185800000.0
2009-05-04 10:55:00,0.57335,0.57345,0.5733,0.5733,153800000.0
2009-05-04 10:56:00,0.5733,0.5734,0.57315,0.5733,108600000.0
2009-05-04 10:57:00,0.5733,0.5733,0.5731,0.57315,216200000.0
2009-05-04 10:58:00,0.57315,0.57315,0.573,0.573,111000000.0
2009-05-04 10:59:00,0.57305,0.57315,0.573,0.57315,233200000.0
2009-05-04 11:00:00,0.5731,0.57315,0.57305,0.57315,162400000.0
2009-05-04 11:01:00,0.5731,0.5733,0.57305,0.5732,30600000.0
2009-05-04 11:02:00,0.5732,0.5733,0.5732,0.5733,9600000.0
2009-05-04 11:03:00,0.5733,0.5733,0.5731,0.5731,72400000.0
2009-05-04 11:04:00,0.5731,0.5733,0.57305,0.5731,84200000.0
2009-05-04 11:05:00,0.57305,0.5731,0.57305,0.5731,46600000.0
2009-05-04 11:06:00,0.5731,0.5731,0.5731,0.5731,23400000.0
2009-05-04 11:07:00,0.5731,0.57315,0.5731,0.57315,47600000.0
2009-05-04 11:08:00,0.5732,0.5738,0.5732,0.5735,89400000.0
2009-05-04 11:09:00,0.57345,0.57365,0.5734,0.5734,74800000.0
2009-05-04 11:10:00,0.5734,0.5734,0.5733,0.5733,57000000.0
2009-05-04 11:11:00,0.5733,0.5734,0.5732,0.5732,74000000.0
2009-05-04 11:12:00,0.5732,0.5732,0.57315,0.57315,33600000.0
2009-05-04 11:13:00,0.57315,0.5732,0.57315,0.57315,64000000.0
2009-05-04 11:14:00,0.57315,0.57315,0.57295,0.573,68200000.0
2009-05-04 11:15:00,0.5725,0.5727,0.5725,0.5727,58000000.0
2009-05-04 11:16:00,0.5727,0.5727,0.5727,0.5727,6400000.0
2009-05-04 11:17:00,0.5727,0.5731,0.5727,0.5731,26400000.0
2009-05-04 11:18:00,0.5731,0.5731,0.57245,0.57265,151000000.0
2009-05-04 11:19:00,0.5726,0.5728,0.5726,0.5728,308000000.0
2009-05-04 11:20:00,0.5728,0.5728,0.5727,0.57275,102200000.0
2009-05-04 11:21:00,0.57275,0.5732,0.57275,0.573,185000000.0
2009-05-04 11:22:00,0.5731,0.5733,0.5731,0.57325,59800000.0
2009-05-04 11:23:00,0.5734,0.5734,0.5732,0.5732,47800000.0
2009-05-04 11:24:00,0.57315,0.57315,0.5731,0.5731,149600000.0
2009-05-04 11:25:00,0.5731,0.57335,0.573,0.573,79800000.0
2009-05-04 11:26:00,0.5731,0.57335,0.5729,0.57295,275400000.0
2009-05-04 11:27:00,0.57295,0.57305,0.57295,0.57305,13400000.0
2009-05-04 11:28:00,0.57305,0.57305,0.57305,0.57305,180600000.0
2009-05-04 11:29:00,0.57305,0.57305,0.573,0.57305,117600000.0
2009-05-04 11:30:00,0.57305,0.57305,0.57305,0.57305,8600000.0
2009-05-04 11:31:00,0.57305,0.5731,0.57305,0.57305,20600000.0
2009-05-04 11:32:00,0.57305,0.5731,0.57305,0.57305,60200000.0
2009-05-04 11:33:00,0.57305,0.57305,0.57305,0.57305,8600000.0
2009-05-04 11:34:00,0.57305,0.57305,0.573,0.57305,14400000.0
2009-05-04 11:35:00,0.57305,0.57305,0.57295,0.57295,57800000.0
2009-05-04 11:36:00,0.57295,0.57305,0.57285,0.57305,157400000.0
2009-05-04 11:37:00,0.57295,0.57295,0.57295,0.57295,22200000.0
2009-05-04 11:38:00,0.57295,0.57305,0.57265,0.5727,68800000.0
2009-05-04 11:39:00,0.5727,0.5727,0.5723,0.5724,119399997.0
2009-05-04 11:40:00,0.5724,0.57265,0.57235,0.57235,175800000.0
2009-05-04 11:41:00,0.57235,0.5729,0.57235,0.5729,227800000.0
2009-05-04 11:42:00,0.5729,0.5729,0.5725,0.5725,31600000.0
2009-05-04 11:43:00,0.5726,0.5726,0.5724,0.5726,23400000.0
2009-05-04 11:44:00,0.5725,0.5725,0.57245,0.57245,27400000.0
2009-05-04 11:45:00,0.57245,0.5725,0.57235,0.57235,160000000.0
2009-05-04 11:46:00,0.5724,0.5724,0.5724,0.5724,16200000.0
2009-05-04 11:47:00,0.5725,0.5727,0.5724,0.5725,111400000.0
2009-05-04 11:48:00,0.5725,0.5725,0.5725,0.5725,12600000.0
2009-05-04 11:49:00,0.5725,0.5725,0.5725,0.5725,117000000.0
2009-05-04 11:50:00,0.5725,0.5725,0.5725,0.5725,8200000.0
2009-05-04 11:51:00,0.5725,0.5725,0.5725,0.5725,56400000.0
2009-05-04 11:52:00,0.5725,0.5725,0.572,0.5721,192920000.0
2009-05-04 11:53:00,0.57215,0.57215,0.5712,0.57185,272600000.0
2009-05-04 11:54:00,0.5719,0.572,0.57175,0.5719,409600000.0
2009-05-04 11:55:00,0.5719,0.5719,0.57175,0.57175,69600000.0
2009-05-04 11:56:00,0.57175,0.5718,0.57175,0.5718,18000000.0
2009-05-04 11:57:00,0.5719,0.5721,0.57135,0.5717,104200000.0
2009-05-04 11:58:00,0.5717,0.5718,0.5715,0.5717,41800000.0
2009-05-04 11:59:00,0.5718,0.5718,0.5714,0.5715,137600000.0
2009-05-04 12:00:00,0.57145,0.5716,0.5714,0.5716,99800000.0
2009-05-04 12:01:00,0.5716,0.5717,0.5714,0.5715,83400000.0
2009-05-04 12:02:00,0.5716,0.5717,0.57145,0.57145,128800000.0
2009-05-04 12:03:00,0.57165,0.5719,0.57155,0.57175,128800000.0
2009-05-04 12:04:00,0.5716,0.57165,0.5716,0.57165,38600000.0
2009-05-04 12:05:00,0.5716,0.57165,0.57145,0.5715,224400000.0
2009-05-04 12:06:00,0.5715,0.5717,0.5715,0.57155,202600000.0
2009-05-04 12:07:00,0.57155,0.5716,0.5715,0.5715,87600000.0
2009-05-04 12:08:00,0.57155,0.5716,0.5715,0.5716,146400000.0
2009-05-04 12:09:00,0.5716,0.57175,0.5716,0.5716,147200000.0
2009-05-04 12:10:00,0.57165,0.57165,0.5715,0.57155,126400000.0
2009-05-04 12:11:00,0.5715,0.5717,0.57145,0.5715,26000000.0
2009-05-04 12:12:00,0.5716,0.5718,0.57155,0.5716,113599999.0
2009-05-04 12:13:00,0.5715,0.5717,0.5715,0.5716,68000000.0
2009-05-04 12:14:00,0.5716,0.5717,0.5715,0.5716,112800000.0
2009-05-04 12:15:00,0.5716,0.5716,0.57145,0.57155,36600000.0
2009-05-04 12:16:00,0.57155,0.5717,0.57155,0.5716,160400000.0
2009-05-04 12:17:00,0.5716,0.57165,0.5716,0.5716,153400000.0
2009-05-04 12:18:00,0.5717,0.57175,0.5716,0.5716,113400000.0
2009-05-04 12:19:00,0.5716,0.5718,0.5716,0.57175,53400000.0
2009-05-04 12:20:00,0.5719,0.57205,0.5719,0.57195,88400000.0
2009-05-04 12:21:00,0.57195,0.57205,0.5719,0.57195,47000000.0
2009-05-04 12:22:00,0.57195,0.572,0.57195,0.572,96200000.0
2009-05-04 12:23:00,0.57205,0.5721,0.57205,0.5721,9000000.0
2009-05-04 12:24:00,0.5721,0.5724,0.57205,0.5722,170600000.0
2009-05-04 12:25:00,0.5722,0.5724,0.5722,0.5722,81400000.0
2009-05-04 12:26:00,0.5722,0.5723,0.5722,0.5722,171600000.0
2009-05-04 12:27:00,0.5724,0.5724,0.5722,0.5722,269800000.0
2009-05-04 12:28:00,0.5722,0.5724,0.5722,0.5722,268400000.0
2009-05-04 12:29:00,0.5722,0.5723,0.5722,0.5722,94400000.0
2009-05-04 12:30:00,0.5722,0.5723,0.5722,0.5723,71200000.0
2009-05-04 12:31:00,0.5722,0.5723,0.5722,0.5722,100000000.0
2009-05-04 12:32:00,0.5722,0.5722,0.5722,0.5722,35200000.0
2009-05-04 12:33:00,0.57225,0.57225,0.57225,0.57225,4000000.0
2009-05-04 12:34:00,0.57225,0.57225,0.57225,0.57225,22400000.0
2009-05-04 12:35:00,0.57225,0.57225,0.5722,0.5722,121600000.0
2009-05-04 12:36:00,0.57225,0.5724,0.5722,0.5722,153600000.0
2009-05-04 12:37:00,0.57225,0.5724,0.5722,0.5724,163600000.0
2009-05-04 12:38:00,0.5724,0.5724,0.5722,0.57225,42400000.0
2009-05-04 12:39:00,0.57225,0.5724,0.5722,0.5724,55000000.0
2009-05-04 12:40:00,0.57235,0.5724,0.5722,0.5722,270400000.0
2009-05-04 12:41:00,0.57235,0.5724,0.57205,0.57205,164000000.0
2009-05-04 12:42:00,0.5722,0.5722,0.5719,0.5721,139400000.0
2009-05-04 12:43:00,0.572,0.5722,0.572,0.57205,35200000.0
2009-05-04 12:44:00,0.572,0.5721,0.572,0.572,40000000.0
2009-05-04 12:45:00,0.572,0.5722,0.57195,0.5721,127400000.0
2009-05-04 12:46:00,0.5721,0.57215,0.57195,0.57195,83000000.0
2009-05-04 12:47:00,0.5719,0.5719,0.5719,0.5719,15200000.0
2009-05-04 12:48:00,0.57175,0.5719,0.57165,0.57183,118200000.0
2009-05-04 12:49:00,0.57175,0.57193,0.57175,0.57187,104800000.0
2009-05-04 12:50:00,0.5719,0.57195,0.5719,0.57195,36400000.0
2009-05-04 12:51:00,0.5717,0.5717,0.57155,0.5716,42200000.0
2009-05-04 12:52:00,0.5716,0.5719,0.5715,0.5718,70200000.0
2009-05-04 12:53:00,0.5718,0.5718,0.5718,0.5718,15600000.0
2009-05-04 12:54:00,0.5719,0.5719,0.5718,0.5719,44800000.0
2009-05-04 12:55:00,0.5718,0.5719,0.5718,0.5719,60200000.0
2009-05-04 12:56:00,0.5719,0.5719,0.5718,0.5718,77000000.0
2009-05-04 12:57:00,0.5718,0.5719,0.5718,0.5719,31600000.0
2009-05-04 12:58:00,0.57185,0.572,0.5718,0.5718,46400000.0
2009-05-04 12:59:00,0.5719,0.5719,0.5716,0.5716,40600000.0
2009-05-04 13:00:00,0.5717,0.5717,0.57145,0.5715,71400000.0
2009-05-04 13:01:00,0.57145,0.5715,0.5714,0.5715,95800000.0
2009-05-04 13:02:00,0.57145,0.5715,0.5714,0.5715,30200000.0
2009-05-04 13:03:00,0.57145,0.5715,0.57145,0.57145,46600000.0
2009-05-04 13:04:00,0.57145,0.5715,0.57145,0.5715,81400000.0
2009-05-04 13:05:00,0.5713,0.57145,0.57125,0.57133,151000000.0
2009-05-04 13:06:00,0.5715,0.5715,0.57145,0.5715,62400000.0
2009-05-04 13:07:00,0.57127,0.57148,0.57115,0.57115,317800000.0
2009-05-04 13:08:00,0.5715,0.5715,0.5715,0.5715,12400000.0
2009-05-04 13:09:00,0.5715,0.5715,0.5715,0.5715,19400000.0
2009-05-04 13:10:00,0.5715,0.5717,0.5715,0.5717,19000000.0
2009-05-04 13:11:00,0.5715,0.5715,0.57145,0.57145,60200000.0
2009-05-04 13:12:00,0.5715,0.5715,0.57145,0.5715,47000000.0
2009-05-04 13:13:00,0.5715,0.57155,0.5715,0.5715,20400000.0
2009-05-04 13:14:00,0.5715,0.5718,0.5714,0.5715,45600000.0
2009-05-04 13:15:00,0.5715,0.5716,0.57145,0.5715,105600000.0
2009-05-04 13:16:00,0.5715,0.5715,0.57115,0.57115,152800000.0
2009-05-04 13:17:00,0.57125,0.5715,0.57125,0.5715,183400000.0
2009-05-04 13:18:00,0.57145,0.5715,0.57115,0.5714,42800000.0
2009-05-04 13:19:00,0.5714,0.5715,0.5711,0.5713,74800000.0
2009-05-04 13:20:00,0.5713,0.5715,0.5713,0.5715,5200000.0
2009-05-04 13:21:00,0.5713,0.5715,0.5713,0.57145,111800000.0
2009-05-04 13:22:00,0.5715,0.5715,0.5714,0.5715,78800000.0
2009-05-04 13:23:00,0.5715,0.5715,0.57145,0.57145,33200000.0
2009-05-04 13:24:00,0.57145,0.5715,0.5713,0.5715,87000000.0
2009-05-04 13:25:00,0.5715,0.5715,0.5711,0.5715,79400000.0
2009-05-04 13:26:00,0.5715,0.5715,0.57135,0.5715,42400000.0
2009-05-04 13:27:00,0.5715,0.5715,0.57125,0.5715,48400001.0
2009-05-04 13:28:00,0.5715,0.5715,0.5713,0.5715,20800000.0
2009-05-04 13:29:00,0.5715,0.5715,0.5713,0.5713,37200000.0
2009-05-04 13:30:00,0.5713,0.5715,0.5713,0.57145,60000000.0
2009-05-04 13:31:00,0.57155,0.5717,0.5715,0.5717,28800000.0
2009-05-04 13:32:00,0.5717,0.5717,0.57155,0.5717,33600000.0
2009-05-04 13:33:00,0.5717,0.5717,0.5715,0.5715,22400000.0
2009-05-04 13:34:00,0.5716,0.5717,0.57155,0.5717,24000000.0
2009-05-04 13:35:00,0.57155,0.5717,0.57145,0.57145,37200000.0
2009-05-04 13:36:00,0.5715,0.5716,0.57145,0.5715,22400000.0
2009-05-04 13:37:00,0.5716,0.5719,0.5716,0.5719,19400000.0
2009-05-04 13:38:00,0.5719,0.5719,0.5718,0.5718,21400000.0
2009-05-04 13:39:00,0.5718,0.5718,0.5718,0.5718,25600000.0
2009-05-04 13:40:00,0.5718,0.57195,0.5716,0.5717,24400000.0
2009-05-04 13:41:00,0.5717,0.5719,0.57155,0.57155,20800000.0
2009-05-04 13:42:00,0.5716,0.5716,0.5716,0.5716,6400000.0
2009-05-04 13:43:00,0.5716,0.5716,0.57155,0.57155,32800000.0
2009-05-04 13:44:00,0.5716,0.5716,0.5716,0.5716,4800000.0
2009-05-04 13:45:00,0.57137,0.57143,0.57127,0.57133,128600000.0
2009-05-04 13:46:00,0.5716,0.57205,0.57145,0.5717,48000000.0
2009-05-04 13:47:00,0.5719,0.57205,0.57165,0.5718,54200000.0
2009-05-04 13:48:00,0.5718,0.5718,0.5718,0.5718,55800000.0
2009-05-04 13:49:00,0.5718,0.57205,0.5718,0.57195,113200000.0
2009-05-04 13:50:00,0.57185,0.57185,0.57185,0.57185,8000000.0
2009-05-04 13:51:00,0.57185,0.57185,0.5717,0.57185,35800000.0
2009-05-04 13:52:00,0.5718,0.5718,0.5718,0.5718,3000000.0
2009-05-04 13:53:00,0.5718,0.5718,0.57175,0.5718,16800000.0
2009-05-04 13:54:00,0.5718,0.5718,0.57175,0.57175,78600000.0
2009-05-04 13:55:00,0.5717,0.57185,0.57145,0.57185,65000000.0
2009-05-04 13:56:00,0.57185,0.57185,0.57185,0.57185,22400000.0
2009-05-04 13:57:00,0.57185,0.572,0.5718,0.57195,25000000.0
2009-05-04 13:58:00,0.572,0.572,0.5718,0.5718,32000000.0
2009-05-04 13:59:00,0.5718,0.5719,0.57165,0.57175,160200000.0
2009-05-04 14:00:00,0.5719,0.57205,0.5717,0.5717,50400000.0
2009-05-04 14:01:00,0.5717,0.5718,0.5717,0.5718,21400000.0
2009-05-04 14:02:00,0.5718,0.5718,0.5717,0.5717,7200000.0
2009-05-04 14:03:00,0.5717,0.57175,0.5717,0.5717,64600000.0
2009-05-04 14:04:00,0.5717,0.57175,0.57165,0.57165,73200000.0
2009-05-04 14:05:00,0.57175,0.57175,0.5715,0.5715,78200000.0
2009-05-04 14:06:00,0.5715,0.5715,0.57145,0.5715,132800000.0
2009-05-04 14:07:00,0.5715,0.5715,0.5713,0.5713,11200000.0
2009-05-04 14:08:00,0.57135,0.57135,0.57135,0.57135,14000000.0
2009-05-04 14:09:00,0.57135,0.5714,0.5712,0.57125,82000000.0
2009-05-04 14:10:00,0.5712,0.57135,0.5712,0.57135,28200000.0
2009-05-04 14:11:00,0.57104,0.57106,0.57085,0.57101,232400000.0
2009-05-04 14:12:00,0.57135,0.5715,0.57135,0.5714,32400000.0
2009-05-04 14:13:00,0.57125,0.5713,0.57125,0.5713,32600000.0
2009-05-04 14:14:00,0.5713,0.57155,0.5713,0.5713,76400000.0
2009-05-04 14:15:00,0.57135,0.5717,0.57135,0.5715,64200000.0
2009-05-04 14:16:00,0.5715,0.5715,0.5715,0.5715,22200000.0
2009-05-04 14:17:00,0.5715,0.5715,0.5715,0.5715,43400000.0
2009-05-04 14:18:00,0.5715,0.5715,0.57125,0.57125,46000000.0
2009-05-04 14:19:00,0.57125,0.57125,0.5711,0.5711,108200002.0
2009-05-04 14:20:00,0.57115,0.57115,0.57105,0.57105,25200000.0
2009-05-04 14:21:00,0.57115,0.5713,0.57115,0.5713,10200000.0
2009-05-04 14:22:00,0.5711,0.5711,0.571,0.571,82200000.0
2009-05-04 14:23:00,0.571,0.5711,0.57095,0.57105,133000000.0
2009-05-04 14:24:00,0.57115,0.57115,0.571,0.571,82600000.0
2009-05-04 14:25:00,0.571,0.57175,0.571,0.57155,241200000.0
2009-05-04 14:26:00,0.57175,0.572,0.5717,0.5719,83000000.0
2009-05-04 14:27:00,0.57195,0.5723,0.5719,0.5723,49600000.0
2009-05-04 14:28:00,0.5723,0.57295,0.57215,0.5727,171600000.0
2009-05-04 14:29:00,0.57275,0.57285,0.5726,0.57285,89200000.0
2009-05-04 14:30:00,0.5727,0.57275,0.5726,0.5726,213200000.0
2009-05-04 14:31:00,0.5727,0.5727,0.57205,0.57225,119400000.0
2009-05-04 14:32:00,0.57225,0.5724,0.57225,0.5724,94400000.0
2009-05-04 14:33:00,0.5724,0.5731,0.57235,0.5729,138200000.0
2009-05-04 14:34:00,0.5729,0.5732,0.5729,0.5731,47600000.0
2009-05-04 14:35:00,0.5729,0.5732,0.5727,0.573,166800000.0
2009-05-04 14:36:00,0.57315,0.5733,0.5731,0.5733,96400000.0
2009-05-04 14:37:00,0.57335,0.57345,0.5732,0.5733,40400000.0
2009-05-04 14:38:00,0.5733,0.5733,0.57305,0.5731,40000000.0
2009-05-04 14:39:00,0.5731,0.57325,0.573,0.5732,101000000.0
2009-05-04 14:40:00,0.57325,0.57325,0.5732,0.57325,36400000.0
2009-05-04 14:41:00,0.57325,0.5734,0.5732,0.5734,62400000.0
2009-05-04 14:42:00,0.5734,0.57345,0.5734,0.5734,36000000.0
2009-05-04 14:43:00,0.57345,0.5735,0.5733,0.5735,72800000.0
2009-05-04 14:44:00,0.5736,0.5739,0.57335,0.5738,52500000.0
2009-05-04 14:45:00,0.57347,0.57369,0.57334,0.57361,240800000.0
2009-05-04 14:46:00,0.57375,0.5739,0.5737,0.5738,34400000.0
2009-05-04 14:47:00,0.5738,0.57395,0.5738,0.57395,12600000.0
2009-05-04 14:48:00,0.574,0.574,0.5738,0.5738,37800000.0
2009-05-04 14:49:00,0.5738,0.5743,0.57375,0.57415,188800000.0
2009-05-04 14:50:00,0.57415,0.5742,0.574,0.574,57400000.0
2009-05-04 14:51:00,0.574,0.574,0.573,0.5731,154000000.0
2009-05-04 14:52:00,0.5731,0.5732,0.5729,0.57305,107400000.0
2009-05-04 14:53:00,0.57295,0.5732,0.5729,0.5731,83000000.0
2009-05-04 14:54:00,0.57315,0.5732,0.57315,0.57315,13200000.0
2009-05-04 14:55:00,0.57325,0.5734,0.5732,0.5732,28400000.0
2009-05-04 14:56:00,0.57335,0.5739,0.57335,0.57385,68600000.0
2009-05-04 14:57:00,0.5738,0.57385,0.5735,0.5735,42400000.0
2009-05-04 14:58:00,0.5735,0.5738,0.5735,0.57375,25200000.0
2009-05-04 14:59:00,0.57385,0.5739,0.5738,0.5738,146400000.0
2009-05-04 15:00:00,0.57385,0.5742,0.5738,0.5739,172400000.0
2009-05-04 15:01:00,0.574,0.574,0.5739,0.5739,9000000.0
2009-05-04 15:02:00,0.5739,0.5739,0.5739,0.5739,25600000.0
2009-05-04 15:03:00,0.57395,0.57425,0.5739,0.5741,67200000.0
2009-05-04 15:04:00,0.5741,0.57425,0.57395,0.57405,62400000.0
2009-05-04 15:05:00,0.57395,0.574,0.5739,0.5739,31400000.0
2009-05-04 15:06:00,0.5739,0.5742,0.5739,0.5739,129000000.0
2009-05-04 15:07:00,0.574,0.5742,0.5738,0.5739,288200000.0
2009-05-04 15:08:00,0.57395,0.57395,0.57395,0.57395,36600000.0
2009-05-04 15:09:00,0.57395,0.57415,0.57385,0.574,151000000.0
2009-05-04 15:10:00,0.574,0.574,0.57365,0.57375,249999998.0
2009-05-04 15:11:00,0.5737,0.5739,0.5736,0.5736,121800000.0
2009-05-04 15:12:00,0.5736,0.5736,0.573,0.57335,131600000.0
2009-05-04 15:13:00,0.5734,0.5737,0.5732,0.5737,127600000.0
2009-05-04 15:14:00,0.57375,0.5738,0.57355,0.5736,130000000.0
2009-05-04 15:15:00,0.57355,0.5738,0.57335,0.57335,191200000.0
2009-05-04 15:16:00,0.5734,0.5736,0.5732,0.5734,188800000.0
2009-05-04 15:17:00,0.5734,0.5736,0.5733,0.5736,189000000.0
2009-05-04 15:18:00,0.57355,0.5736,0.5733,0.5733,200200000.0
2009-05-04 15:19:00,0.5733,0.5735,0.57315,0.57315,102200000.0
2009-05-04 15:20:00,0.5731,0.5734,0.57305,0.57315,156800000.0
2009-05-04 15:21:00,0.57315,0.5733,0.5729,0.5731,113400000.0
2009-05-04 15:22:00,0.5733,0.5733,0.573,0.57325,116800000.0
2009-05-04 15:23:00,0.57315,0.57345,0.5731,0.5733,223400000.0
2009-05-04 15:24:00,0.5733,0.5733,0.5729,0.57325,163800000.0
2009-05-04 15:25:00,0.5733,0.5733,0.5732,0.5733,75000000.0
2009-05-04 15:26:00,0.5733,0.5734,0.5733,0.5733,56000000.0
2009-05-04 15:27:00,0.5734,0.5734,0.5731,0.5732,86000000.0
2009-05-04 15:28:00,0.5732,0.5735,0.5732,0.5734,63400000.0
2009-05-04 15:29:00,0.5734,0.5736,0.5734,0.5734,20600000.0
2009-05-04 15:30:00,0.5737,0.5737,0.5732,0.5734,38200000.0
2009-05-04 15:31:00,0.5734,0.5737,0.573,0.5732,298799999.0
2009-05-04 15:32:00,0.5735,0.5737,0.5735,0.5737,50800000.0
2009-05-04 15:33:00,0.5736,0.5737,0.5732,0.5732,121400000.0
2009-05-04 15:34:00,0.57335,0.5734,0.5732,0.5732,35800000.0
2009-05-04 15:35:00,0.5733,0.5735,0.5731,0.5731,239199998.0
2009-05-04 15:36:00,0.5733,0.5733,0.5729,0.5731,78400000.0
2009-05-04 15:37:00,0.573,0.5733,0.57285,0.57305,307000000.0
2009-05-04 15:38:00,0.5732,0.5734,0.57295,0.5734,111000000.0
2009-05-04 15:39:00,0.5733,0.57345,0.5732,0.5733,166200000.0
2009-05-04 15:40:00,0.5733,0.5733,0.5732,0.57325,65200000.0
2009-05-04 15:41:00,0.5732,0.57385,0.5732,0.5737,230800000.0
2009-05-04 15:42:00,0.5737,0.57435,0.5737,0.5743,201400000.0
2009-05-04 15:43:00,0.5743,0.5746,0.5743,0.5744,75000000.0
2009-05-04 15:44:00,0.5744,0.5744,0.57415,0.57435,115200000.0
2009-05-04 15:45:00,0.5743,0.5743,0.5743,0.5743,16600000.0
2009-05-04 15:46:00,0.5743,0.5743,0.5739,0.5739,114800000.0
2009-05-04 15:47:00,0.5739,0.574,0.57355,0.5738,267600000.0
2009-05-04 15:48:00,0.5737,0.57395,0.5733,0.57385,274800000.0
2009-05-04 15:49:00,0.57385,0.5739,0.5738,0.5739,50600000.0
2009-05-04 15:50:00,0.5739,0.5742,0.5739,0.5742,118200000.0
2009-05-04 15:51:00,0.5742,0.57435,0.57415,0.5742,126600000.0
2009-05-04 15:52:00,0.5742,0.5742,0.57375,0.5738,177400000.0
2009-05-04 15:53:00,0.5738,0.57395,0.5738,0.57395,46000000.0
2009-05-04 15:54:00,0.5738,0.5739,0.57375,0.5738,124200000.0
2009-05-04 15:55:00,0.5738,0.5741,0.5738,0.5741,86000000.0
2009-05-04 15:56:00,0.5741,0.5743,0.5741,0.5741,47600000.0
2009-05-04 15:57:00,0.5741,0.5743,0.574,0.5741,152200000.0
2009-05-04 15:58:00,0.5742,0.5742,0.57385,0.5741,120600000.0
2009-05-04 15:59:00,0.57405,0.5741,0.57405,0.57405,59200000.0
2009-05-04 16:00:00,0.5742,0.57435,0.574,0.5743,79200000.0
2009-05-04 16:01:00,0.5743,0.57555,0.5743,0.5751,247600001.0
2009-05-04 16:02:00,0.5752,0.57595,0.5752,0.5758,601200000.0
2009-05-04 16:03:00,0.57565,0.57585,0.57505,0.5752,251200000.0
2009-05-04 16:04:00,0.5752,0.5758,0.57515,0.57545,335000000.0
2009-05-04 16:05:00,0.57535,0.57535,0.57505,0.57535,180200000.0
2009-05-04 16:06:00,0.57535,0.57575,0.5753,0.5756,180600000.0
2009-05-04 16:07:00,0.5756,0.5756,0.57515,0.5752,188800000.0
2009-05-04 16:08:00,0.5752,0.57525,0.5751,0.5752,288000000.0
2009-05-04 16:09:00,0.5752,0.5752,0.5745,0.57455,291600000.0
2009-05-04 16:10:00,0.57455,0.57465,0.57425,0.5744,117800000.0
2009-05-04 16:11:00,0.57445,0.57465,0.5743,0.5745,97800000.0
2009-05-04 16:12:00,0.5745,0.57495,0.5745,0.5747,393400000.0
2009-05-04 16:13:00,0.5747,0.57515,0.5742,0.57475,450099999.0
2009-05-04 16:14:00,0.57475,0.57485,0.57445,0.57445,200200000.0
2009-05-04 16:15:00,0.5745,0.57505,0.5743,0.5747,209100000.0
2009-05-04 16:16:00,0.5747,0.5756,0.5746,0.57525,308400000.0
2009-05-04 16:17:00,0.5753,0.5755,0.57495,0.5755,311600000.0
2009-05-04 16:18:00,0.5755,0.5762,0.57545,0.57595,306000000.0
2009-05-04 16:19:00,0.57595,0.57595,0.5749,0.5749,442800000.0
2009-05-04 16:20:00,0.57505,0.5752,0.57505,0.5751,105600000.0
2009-05-04 16:21:00,0.5753,0.5757,0.5753,0.5756,182800000.0
2009-05-04 16:22:00,0.5757,0.57635,0.57565,0.5762,237800000.0
2009-05-04 16:23:00,0.57625,0.57625,0.576,0.576,141600000.0
2009-05-04 16:24:00,0.57615,0.57615,0.576,0.576,23800000.0
2009-05-04 16:25:00,0.57625,0.5767,0.5759,0.57655,388800000.0
2009-05-04 16:26:00,0.5765,0.5765,0.5761,0.5761,89600000.0
2009-05-04 16:27:00,0.5761,0.57635,0.576,0.576,152000000.0
2009-05-04 16:28:00,0.57605,0.57635,0.5759,0.5759,205200000.0
2009-05-04 16:29:00,0.5759,0.5761,0.57585,0.5761,326600000.0
2009-05-04 16:30:00,0.5761,0.5763,0.576,0.5762,188600000.0
2009-05-04 16:31:00,0.5762,0.5762,0.5762,0.5762,58800000.0
2009-05-04 16:32:00,0.5761,0.5761,0.575,0.5751,121800000.0
2009-05-04 16:33:00,0.575,0.57545,0.575,0.57545,99800000.0
2009-05-04 16:34:00,0.57565,0.57565,0.57545,0.5755,74000000.0
2009-05-04 16:35:00,0.5755,0.5755,0.57525,0.57525,65400000.0
2009-05-04 16:36:00,0.5754,0.57585,0.57525,0.5755,120800000.0
2009-05-04 16:37:00,0.5755,0.57565,0.5752,0.57565,151800000.0
2009-05-04 16:38:00,0.5756,0.5756,0.57525,0.5755,150600000.0
2009-05-04 16:39:00,0.57545,0.57575,0.57515,0.57555,363200000.0
2009-05-04 16:40:00,0.57555,0.57575,0.5755,0.57565,257800000.0
2009-05-04 16:41:00,0.57565,0.57565,0.5754,0.5754,201400000.0
2009-05-04 16:42:00,0.57535,0.57575,0.57535,0.57535,240000000.0
2009-05-04 16:43:00,0.5755,0.57555,0.57545,0.5755,35000000.0
2009-05-04 16:44:00,0.5755,0.5755,0.57535,0.5754,86800000.0
2009-05-04 16:45:00,0.5753,0.5755,0.5752,0.5753,67800000.0
2009-05-04 16:46:00,0.5753,0.5753,0.5753,0.5753,12600000.0
2009-05-04 16:47:00,0.5753,0.5753,0.5752,0.5753,77400000.0
2009-05-04 16:48:00,0.57535,0.57535,0.5751,0.5752,131600000.0
2009-05-04 16:49:00,0.5753,0.5755,0.5753,0.57545,126200000.0
2009-05-04 16:50:00,0.57545,0.5755,0.57525,0.5755,164400000.0
2009-05-04 16:51:00,0.5755,0.5758,0.57535,0.5757,169400000.0
2009-05-04 16:52:00,0.5757,0.57605,0.5757,0.5759,243600000.0
2009-05-04 16:53:00,0.57595,0.57625,0.57595,0.5762,42400000.0
2009-05-04 16:54:00,0.57635,0.57645,0.5762,0.57625,264400000.0
2009-05-04 16:55:00,0.5764,0.57675,0.57615,0.5767,388200000.0
2009-05-04 16:56:00,0.5767,0.577,0.57645,0.5765,303400000.0
2009-05-04 16:57:00,0.57655,0.57655,0.5763,0.5764,152400000.0
2009-05-04 16:58:00,0.57635,0.57635,0.57565,0.57575,396200000.0
2009-05-04 16:59:00,0.5757,0.57575,0.5755,0.57565,234800000.0
2009-05-04 17:00:00,0.57575,0.57575,0.5754,0.5755,139799999.0
2009-05-04 17:01:00,0.5755,0.57575,0.5755,0.57575,98400000.0
2009-05-04 17:02:00,0.57575,0.57575,0.5755,0.5756,62400000.0
2009-05-04 17:03:00,0.5756,0.57585,0.5756,0.57575,49800000.0
2009-05-04 17:04:00,0.57575,0.57605,0.5757,0.57585,164600000.0
2009-05-04 17:05:00,0.57575,0.57595,0.5752,0.5757,367800000.0
2009-05-04 17:06:00,0.57565,0.576,0.57545,0.57575,210999999.0
2009-05-04 17:07:00,0.57575,0.57575,0.5751,0.5753,135800001.0
2009-05-04 17:08:00,0.5753,0.5759,0.57515,0.5754,187800000.0
2009-05-04 17:09:00,0.5754,0.5754,0.57425,0.575,215200000.0
2009-05-04 17:10:00,0.575,0.57515,0.5748,0.575,63800000.0
2009-05-04 17:11:00,0.575,0.5751,0.5747,0.5751,87200000.0
2009-05-04 17:12:00,0.57495,0.5751,0.57465,0.5748,56900000.0
2009-05-04 17:13:00,0.57495,0.57505,0.57475,0.5748,106800000.0
2009-05-04 17:14:00,0.5748,0.5748,0.5748,0.5748,58800000.0
2009-05-04 17:15:00,0.5749,0.57495,0.5743,0.5744,227400000.0
2009-05-04 17:16:00,0.5744,0.5744,0.57415,0.5742,91000000.0
2009-05-04 17:17:00,0.57415,0.5743,0.57385,0.5739,190000000.0
2009-05-04 17:18:00,0.574,0.5744,0.5739,0.57415,161200000.0
2009-05-04 17:19:00,0.57415,0.5744,0.5741,0.5744,55200000.0
2009-05-04 17:20:00,0.5744,0.57445,0.5742,0.5744,116600000.0
2009-05-04 17:21:00,0.5744,0.5747,0.5743,0.5747,344400001.0
2009-05-04 17:22:00,0.57455,0.5749,0.5743,0.5747,140800000.0
2009-05-04 17:23:00,0.5747,0.5747,0.5745,0.5745,7800000.0
2009-05-04 17:24:00,0.5745,0.5747,0.57445,0.5745,99400000.0
2009-05-04 17:25:00,0.5747,0.5748,0.57435,0.5747,227600000.0
2009-05-04 17:26:00,0.5744,0.5747,0.57425,0.57425,224800000.0
2009-05-04 17:27:00,0.57425,0.57435,0.57425,0.57425,39400000.0
2009-05-04 17:28:00,0.5742,0.5743,0.574,0.5741,119200000.0
2009-05-04 17:29:00,0.574,0.5741,0.57395,0.574,114200000.0
2009-05-04 17:30:00,0.574,0.574,0.5739,0.574,60400000.0
2009-05-04 17:31:00,0.574,0.57405,0.57395,0.574,96600000.0
2009-05-04 17:32:00,0.57395,0.57415,0.57395,0.574,153400000.0
2009-05-04 17:33:00,0.57405,0.5742,0.57405,0.5742,64400000.0
2009-05-04 17:34:00,0.5742,0.5742,0.5742,0.5742,10800000.0
2009-05-04 17:35:00,0.5742,0.5744,0.57395,0.57395,366800000.0
2009-05-04 17:36:00,0.574,0.57405,0.5739,0.574,22200000.0
2009-05-04 17:37:00,0.57395,0.5742,0.57395,0.5741,77000000.0
2009-05-04 17:38:00,0.5741,0.5741,0.5741,0.5741,2000000.0
2009-05-04 17:39:00,0.5741,0.5742,0.5741,0.5742,18000000.0
2009-05-04 17:40:00,0.5741,0.5741,0.57405,0.57405,7200000.0
2009-05-04 17:41:00,0.5741,0.5742,0.574,0.5742,47200000.0
2009-05-04 17:42:00,0.5742,0.5742,0.574,0.5742,43400000.0
2009-05-04 17:43:00,0.57405,0.5741,0.574,0.574,28600000.0
2009-05-04 17:44:00,0.574,0.57415,0.574,0.57415,28000000.0
2009-05-04 17:45:00,0.57425,0.5746,0.5742,0.57445,107600000.0
2009-05-04 17:46:00,0.57445,0.5746,0.57395,0.5741,252600000.0
2009-05-04 17:47:00,0.57405,0.5745,0.57405,0.5745,90800000.0
2009-05-04 17:48:00,0.5745,0.5745,0.5745,0.5745,24400000.0
2009-05-04 17:49:00,0.5745,0.5745,0.57385,0.57395,71600000.0
2009-05-04 17:50:00,0.5739,0.574,0.57385,0.57385,20800000.0
2009-05-04 17:51:00,0.57385,0.574,0.5737,0.5739,127600000.0
2009-05-04 17:52:00,0.5737,0.5738,0.5732,0.5733,162600000.0
2009-05-04 17:53:00,0.57325,0.57355,0.57325,0.5733,106600000.0
2009-05-04 17:54:00,0.5733,0.5734,0.5731,0.5732,254400000.0
2009-05-04 17:55:00,0.57315,0.57355,0.57315,0.5733,124800000.0
2009-05-04 17:56:00,0.5733,0.5737,0.5733,0.5737,54200000.0
2009-05-04 17:57:00,0.5736,0.5739,0.5736,0.5739,72000000.0
2009-05-04 17:58:00,0.57375,0.5738,0.57355,0.5738,96000000.0
2009-05-04 17:59:00,0.5737,0.5739,0.57365,0.5737,105000000.0
2009-05-04 18:00:00,0.5737,0.57455,0.5737,0.57425,155400000.0
2009-05-04 18:01:00,0.57425,0.57475,0.57425,0.5746,197000000.0
2009-05-04 18:02:00,0.57455,0.57465,0.5745,0.5746,54000000.0
2009-05-04 18:03:00,0.5746,0.5752,0.57445,0.57475,233800000.0
2009-05-04 18:04:00,0.57475,0.57585,0.5746,0.5758,173600000.0
2009-05-04 18:05:00,0.5756,0.5758,0.5748,0.5748,164500000.0
2009-05-04 18:06:00,0.57485,0.5751,0.57485,0.5751,29400000.0
2009-05-04 18:07:00,0.57515,0.57575,0.57515,0.57575,187000000.0
2009-05-04 18:08:00,0.5758,0.5761,0.57555,0.57605,205000000.0
2009-05-04 18:09:00,0.576,0.5761,0.57565,0.57565,76400000.0
2009-05-04 18:10:00,0.57575,0.57575,0.5755,0.5755,98600000.0
2009-05-04 18:11:00,0.5755,0.5756,0.5755,0.5756,50800000.0
2009-05-04 18:12:00,0.5755,0.57575,0.5747,0.5748,194400000.0
2009-05-04 18:13:00,0.57485,0.575,0.57315,0.57415,253200000.0
2009-05-04 18:14:00,0.574,0.57455,0.574,0.57425,149400000.0
2009-05-04 18:15:00,0.57425,0.5744,0.57405,0.5744,31000000.0
2009-05-04 18:16:00,0.5744,0.5744,0.57425,0.57425,12800000.0
2009-05-04 18:17:00,0.57415,0.5743,0.57415,0.57415,26000000.0
2009-05-04 18:18:00,0.57425,0.57425,0.5737,0.5737,49600000.0
2009-05-04 18:19:00,0.5738,0.5738,0.5737,0.5737,13400000.0
2009-05-04 18:20:00,0.57385,0.5741,0.5738,0.5738,26000000.0
2009-05-04 18:21:00,0.5737,0.57385,0.5737,0.57375,23600000.0
2009-05-04 18:22:00,0.57375,0.57375,0.57375,0.57375,2000000.0
2009-05-04 18:23:00,0.5735,0.57371,0.57329,0.57356,171600000.0
2009-05-04 18:24:00,0.57375,0.57375,0.57355,0.57375,61800000.0
2009-05-04 18:25:00,0.57375,0.5741,0.57375,0.57385,51400000.0
2009-05-04 18:26:00,0.5739,0.5739,0.5734,0.5735,40400000.0
2009-05-04 18:27:00,0.5735,0.5735,0.57325,0.5735,121800000.0
2009-05-04 18:28:00,0.57355,0.57375,0.57335,0.5735,201200000.0
2009-05-04 18:29:00,0.57345,0.57345,0.57315,0.57315,124800000.0
2009-05-04 18:30:00,0.57315,0.5732,0.57315,0.5732,89600000.0
2009-05-04 18:31:00,0.5732,0.57325,0.5732,0.5732,70000000.0
2009-05-04 18:32:00,0.5732,0.5733,0.5732,0.5732,36800000.0
2009-05-04 18:33:00,0.5732,0.5732,0.5723,0.57275,138600000.0
2009-05-04 18:34:00,0.5729,0.5731,0.5725,0.57285,235600000.0
2009-05-04 18:35:00,0.5726,0.57275,0.57255,0.57275,60600000.0
2009-05-04 18:36:00,0.57275,0.57315,0.57255,0.573,264200000.0
2009-05-04 18:37:00,0.57295,0.5731,0.5724,0.57285,128599999.0
2009-05-04 18:38:00,0.57285,0.573,0.57275,0.573,36600000.0
2009-05-04 18:39:00,0.5731,0.5731,0.57275,0.57305,81800000.0
2009-05-04 18:40:00,0.57305,0.57305,0.57255,0.57285,65000000.0
2009-05-04 18:41:00,0.57285,0.5729,0.57285,0.5729,12800000.0
2009-05-04 18:42:00,0.57285,0.57295,0.57285,0.57295,9600000.0
2009-05-04 18:43:00,0.57295,0.5733,0.57295,0.5733,32600000.0
2009-05-04 18:44:00,0.5733,0.5733,0.5733,0.5733,8000000.0
2009-05-04 18:45:00,0.5733,0.5734,0.5732,0.5734,67000000.0
2009-05-04 18:46:00,0.5734,0.5734,0.57335,0.57335,11000000.0
2009-05-04 18:47:00,0.57335,0.57345,0.57335,0.57345,25400000.0
2009-05-04 18:48:00,0.57335,0.5736,0.57335,0.5736,56800000.0
2009-05-04 18:49:00,0.57335,0.5734,0.57335,0.5734,22800000.0
2009-05-04 18:50:00,0.5734,0.5736,0.5734,0.5734,33800000.0
2009-05-04 18:51:00,0.57335,0.5735,0.5733,0.5733,122200000.0
2009-05-04 18:52:00,0.5733,0.57345,0.57295,0.573,157400000.0
2009-05-04 18:53:00,0.5729,0.57295,0.57275,0.5728,147200000.0
2009-05-04 18:54:00,0.57285,0.57295,0.5728,0.5728,105800000.0
2009-05-04 18:55:00,0.57285,0.5731,0.5728,0.57285,78200000.0
2009-05-04 18:56:00,0.5728,0.5729,0.5728,0.5729,59800000.0
2009-05-04 18:57:00,0.57285,0.57295,0.57285,0.5729,35200000.0
2009-05-04 18:58:00,0.573,0.573,0.57295,0.573,26800000.0
2009-05-04 18:59:00,0.5729,0.5732,0.57275,0.5729,141800000.0
2009-05-04 19:00:00,0.573,0.5732,0.5728,0.5728,151600000.0
2009-05-04 19:01:00,0.5728,0.573,0.5728,0.573,79200000.0
2009-05-04 19:02:00,0.573,0.573,0.573,0.573,47800000.0
2009-05-04 19:03:00,0.573,0.573,0.573,0.573,32200000.0
2009-05-04 19:04:00,0.573,0.573,0.573,0.573,41000000.0
2009-05-04 19:05:00,0.573,0.57315,0.573,0.57315,11800000.0
2009-05-04 19:06:00,0.573,0.573,0.573,0.573,7200000.0
2009-05-04 19:07:00,0.573,0.573,0.573,0.573,5600000.0
2009-05-04 19:08:00,0.5732,0.57375,0.5732,0.57375,40800000.0
2009-05-04 19:09:00,0.57375,0.57375,0.57375,0.57375,9000000.0
2009-05-04 19:10:00,0.57375,0.57375,0.57345,0.5735,35400000.0
2009-05-04 19:11:00,0.57345,0.57345,0.5734,0.5734,36400000.0
2009-05-04 19:12:00,0.57324,0.57345,0.57314,0.57331,190800000.0
2009-05-04 19:13:00,0.5734,0.5734,0.5734,0.5734,31600000.0
2009-05-04 19:14:00,0.5734,0.5734,0.5734,0.5734,91200000.0
2009-05-04 19:15:00,0.5734,0.5734,0.5734,0.5734,50800000.0
2009-05-04 19:16:00,0.5734,0.5734,0.5734,0.5734,10400000.0
2009-05-04 19:17:00,0.5734,0.5734,0.5734,0.5734,15000000.0
2009-05-04 19:18:00,0.5734,0.5734,0.5734,0.5734,12800000.0
2009-05-04 19:19:00,0.5734,0.5738,0.5734,0.57375,52800000.0
2009-05-04 19:20:00,0.57385,0.57385,0.57345,0.57345,95400000.0
2009-05-04 19:21:00,0.5737,0.57375,0.57355,0.57355,109600000.0
2009-05-04 19:22:00,0.57355,0.57355,0.57355,0.57355,5200000.0
2009-05-04 19:23:00,0.57365,0.57365,0.57365,0.57365,26600000.0
2009-05-04 19:24:00,0.57375,0.5739,0.5736,0.5739,63800000.0
2009-05-04 19:25:00,0.5739,0.5741,0.5739,0.5739,46800000.0
2009-05-04 19:26:00,0.5739,0.5739,0.5739,0.5739,22200000.0
2009-05-04 19:27:00,0.5739,0.574,0.5739,0.57395,91800000.0
2009-05-04 19:28:00,0.5739,0.5739,0.5739,0.5739,4600000.0
2009-05-04 19:29:00,0.574,0.574,0.5739,0.5739,5600000.0
2009-05-04 19:30:00,0.57395,0.57395,0.5734,0.57385,133600000.0
2009-05-04 19:31:00,0.5739,0.5741,0.5739,0.5741,18400000.0
2009-05-04 19:32:00,0.5741,0.5741,0.5741,0.5741,3200000.0
2009-05-04 19:33:00,0.5741,0.5741,0.574,0.574,7600000.0
2009-05-04 19:34:00,0.574,0.574,0.574,0.574,1000000.0
2009-05-04 19:35:00,0.574,0.574,0.574,0.574,6400000.0
2009-05-04 19:36:00,0.574,0.574,0.57395,0.574,16800000.0
2009-05-04 19:37:00,0.57378,0.57395,0.57378,0.57385,65000000.0
2009-05-04 19:38:00,0.574,0.574,0.574,0.574,1000000.0
2009-05-04 19:39:00,0.57383,0.57387,0.57375,0.57383,110999999.0
2009-05-04 19:40:00,0.5741,0.5741,0.5741,0.5741,1000000.0
2009-05-04 19:41:00,0.5738,0.57386,0.57373,0.57377,189599999.0
2009-05-04 19:42:00,0.57383,0.57389,0.57363,0.57378,211599999.0
2009-05-04 19:43:00,0.57377,0.5739,0.57375,0.5738,236000000.0
2009-05-04 19:44:00,0.57384,0.57396,0.57378,0.57378,130000001.0
2009-05-04 19:45:00,0.574,0.574,0.5739,0.574,19400000.0
2009-05-04 19:46:00,0.574,0.574,0.574,0.574,5200000.0
2009-05-04 19:47:00,0.57363,0.57385,0.57358,0.57367,215200000.0
2009-05-04 19:48:00,0.574,0.574,0.574,0.574,3600000.0
2009-05-04 19:49:00,0.574,0.574,0.574,0.574,5200000.0
2009-05-04 19:50:00,0.574,0.57405,0.57395,0.57405,59200000.0
2009-05-04 19:51:00,0.57405,0.5743,0.57405,0.5742,53200000.0
2009-05-04 19:52:00,0.5742,0.5742,0.5741,0.5742,42600000.0
2009-05-04 19:53:00,0.57415,0.5743,0.57415,0.5743,20400000.0
2009-05-04 19:54:00,0.5741,0.5741,0.5741,0.5741,40800000.0
2009-05-04 19:55:00,0.5741,0.5741,0.5741,0.5741,14000000.0
2009-05-04 19:56:00,0.57388,0.57401,0.57384,0.57393,31200000.0
2009-05-04 19:57:00,0.5741,0.5741,0.5741,0.5741,32600000.0
2009-05-04 19:58:00,0.5739,0.57396,0.57388,0.57391,65800000.0
2009-05-04 19:59:00,0.5741,0.5741,0.5741,0.5741,14000000.0
2009-05-04 20:00:00,0.57415,0.5746,0.57405,0.5742,64200000.0
2009-05-04 20:01:00,0.5741,0.5741,0.5741,0.5741,39400000.0
2009-05-04 20:02:00,0.5741,0.5741,0.5741,0.5741,4600000.0
2009-05-04 20:03:00,0.5742,0.5742,0.5742,0.5742,1000000.0
2009-05-04 20:04:00,0.5742,0.5742,0.5741,0.5741,14400000.0
2009-05-04 20:05:00,0.57388,0.574,0.57384,0.57399,50200000.0
2009-05-04 20:06:00,0.57393,0.57409,0.57385,0.57396,52000000.0
2009-05-04 20:07:00,0.5741,0.5742,0.5738,0.57395,108000000.0
2009-05-04 20:08:00,0.57375,0.57375,0.5737,0.5737,25400000.0
2009-05-04 20:09:00,0.57358,0.57379,0.57358,0.57374,100799999.0
2009-05-04 20:10:00,0.57376,0.5739,0.57372,0.57372,147999998.0
2009-05-04 20:11:00,0.57369,0.57382,0.57367,0.57377,82600000.0
2009-05-04 20:12:00,0.57375,0.57395,0.57375,0.57395,15600000.0
2009-05-04 20:13:00,0.5737,0.57392,0.5736,0.5737,193200000.0
2009-05-04 20:14:00,0.5737,0.57387,0.57366,0.5738,202200000.0
2009-05-04 20:15:00,0.57372,0.57393,0.57367,0.57382,213600000.0
2009-05-04 20:16:00,0.57376,0.57383,0.57369,0.57369,86200000.0
2009-05-04 20:17:00,0.57405,0.5743,0.5738,0.57425,65200000.0
2009-05-04 20:18:00,0.57425,0.57425,0.57395,0.57395,4800000.0
2009-05-04 20:19:00,0.5739,0.5739,0.5739,0.5739,1600000.0
2009-05-04 20:20:00,0.5738,0.5738,0.5738,0.5738,12800000.0
2009-05-04 20:21:00,0.57415,0.5743,0.5738,0.5738,10800000.0
2009-05-04 20:22:00,0.5738,0.5739,0.5738,0.5739,50800000.0
2009-05-04 20:23:00,0.5738,0.5738,0.5738,0.5738,64000000.0
2009-05-04 20:24:00,0.5738,0.5739,0.5738,0.5739,46000000.0
2009-05-04 20:25:00,0.5739,0.5739,0.5739,0.5739,30400000.0
2009-05-04 20:26:00,0.57375,0.57385,0.57375,0.57385,27000000.0
2009-05-04 20:27:00,0.57385,0.57385,0.57375,0.57375,38400000.0
2009-05-04 20:28:00,0.57376,0.57386,0.57369,0.57379,257200000.0
2009-05-04 20:29:00,0.5737,0.5739,0.57366,0.57381,281000001.0
2009-05-04 20:30:00,0.57375,0.57385,0.57375,0.57385,17000000.0
2009-05-04 20:31:00,0.57375,0.57375,0.5736,0.5737,49000000.0
2009-05-04 20:32:00,0.57365,0.57365,0.57365,0.57365,72000000.0
2009-05-04 20:33:00,0.57365,0.57405,0.57365,0.57405,109200000.0
2009-05-04 20:34:00,0.57405,0.5741,0.57405,0.57405,42200000.0
2009-05-04 20:35:00,0.5741,0.5741,0.57405,0.5741,16400000.0
2009-05-04 20:36:00,0.57405,0.5743,0.57405,0.5743,62400000.0
2009-05-04 20:37:00,0.5743,0.5743,0.57415,0.5743,38400000.0
2009-05-04 20:38:00,0.5743,0.5743,0.57405,0.57415,80800000.0
2009-05-04 20:39:00,0.57405,0.5742,0.57405,0.5741,144400000.0
2009-05-04 20:40:00,0.5741,0.5742,0.57405,0.5742,26800000.0
2009-05-04 20:41:00,0.57415,0.57415,0.57405,0.57405,73000000.0
2009-05-04 20:42:00,0.57405,0.5741,0.57405,0.5741,37400000.0
2009-05-04 20:43:00,0.5741,0.5741,0.5741,0.5741,74800000.0
2009-05-04 20:44:00,0.5741,0.5741,0.57405,0.5741,60200000.0
2009-05-04 20:45:00,0.5741,0.5741,0.57405,0.5741,52000000.0
2009-05-04 20:46:00,0.5741,0.5741,0.5737,0.5737,10600000.0
2009-05-04 20:47:00,0.5737,0.5738,0.5732,0.5732,118400002.0
2009-05-04 20:48:00,0.5733,0.57335,0.5732,0.5732,18600000.0
2009-05-04 20:49:00,0.5732,0.5734,0.5732,0.5734,36400000.0
2009-05-04 20:50:00,0.5734,0.57345,0.57295,0.573,100400000.0
2009-05-04 20:51:00,0.573,0.573,0.57285,0.5729,34400000.0
2009-05-04 20:52:00,0.5729,0.5729,0.57285,0.5729,17600000.0
2009-05-04 20:53:00,0.573,0.573,0.573,0.573,25200000.0
2009-05-04 20:54:00,0.573,0.573,0.573,0.573,33600000.0
2009-05-04 20:55:00,0.5729,0.5729,0.5729,0.5729,22800000.0
2009-05-04 20:56:00,0.57285,0.5729,0.57285,0.5729,21800000.0
2009-05-04 20:57:00,0.5729,0.57295,0.5725,0.5725,70800000.0
2009-05-04 20:58:00,0.5725,0.5726,0.5725,0.5725,22600000.0
2009-05-04 20:59:00,0.5725,0.57285,0.5725,0.5728,48400000.0
2009-05-04 21:00:00,0.57285,0.573,0.57255,0.5729,50200000.0
2009-05-04 21:01:00,0.573,0.573,0.5729,0.573,42200000.0
2009-05-04 21:02:00,0.573,0.573,0.5723,0.5724,131000000.0
2009-05-04 21:03:00,0.5724,0.573,0.5724,0.5729,144400000.0
2009-05-04 21:04:00,0.5729,0.573,0.5728,0.5728,45000000.0
2009-05-04 21:05:00,0.5728,0.5731,0.5728,0.5731,204000000.0
2009-05-04 21:06:00,0.57325,0.57325,0.57305,0.57325,52600000.0
2009-05-04 21:07:00,0.57325,0.57325,0.57285,0.57285,123000000.0
2009-05-04 21:08:00,0.57285,0.57285,0.5728,0.57285,12000000.0
2009-05-04 21:09:00,0.57285,0.57285,0.5728,0.5728,13600000.0
2009-05-04 21:10:00,0.5728,0.5728,0.5728,0.5728,4000000.0
2009-05-04 21:11:00,0.5728,0.5728,0.5728,0.5728,16000000.0
2009-05-04 21:12:00,0.57266,0.57279,0.57256,0.57274,33800000.0
2009-05-04 21:13:00,0.5728,0.5728,0.5728,0.5728,16000000.0
2009-05-04 21:14:00,0.57285,0.57325,0.5728,0.57325,69400000.0
2009-05-04 21:15:00,0.57335,0.5734,0.57335,0.5734,6400000.0
2009-05-04 21:16:00,0.5734,0.5734,0.5733,0.57335,24000000.0
2009-05-04 21:17:00,0.5734,0.5734,0.5733,0.5733,9600000.0
2009-05-04 21:18:00,0.5733,0.5734,0.5733,0.5734,35200000.0
2009-05-04 21:19:00,0.57335,0.57335,0.57335,0.57335,20800000.0
2009-05-04 21:20:00,0.57335,0.57335,0.57335,0.57335,4000000.0
2009-05-04 21:21:00,0.5735,0.5735,0.57335,0.57335,44800000.0
2009-05-04 21:22:00,0.57335,0.57335,0.57335,0.57335,9600000.0
2009-05-04 21:23:00,0.57317,0.5732,0.57297,0.57313,229200000.0
2009-05-04 21:24:00,0.5733,0.5733,0.5733,0.5733,4000000.0
2009-05-04 21:25:00,0.5734,0.57355,0.57335,0.57335,93600000.0
2009-05-04 21:26:00,0.57335,0.57335,0.5733,0.5733,16000000.0
2009-05-04 21:27:00,0.5734,0.5735,0.5734,0.5735,41000000.0
2009-05-04 21:28:00,0.57345,0.57345,0.57345,0.57345,4000000.0
2009-05-04 21:29:00,0.57345,0.5735,0.5733,0.5733,15200000.0
2009-05-04 21:30:00,0.57295,0.5734,0.57264,0.57307,293800000.0
2009-05-04 21:31:00,0.57295,0.57323,0.57295,0.57308,95400000.0
2009-05-04 21:32:00,0.5733,0.57335,0.57325,0.57335,22400000.0
2009-05-04 21:33:00,0.57335,0.5735,0.57325,0.57335,63600000.0
2009-05-04 21:34:00,0.57335,0.5735,0.57335,0.57335,24800000.0
2009-05-04 21:35:00,0.57345,0.57345,0.57325,0.57325,77600000.0
2009-05-04 21:36:00,0.5734,0.5734,0.5732,0.5733,44000000.0
2009-05-04 21:37:00,0.57292,0.57302,0.57278,0.57286,30400000.0
2009-05-04 21:38:00,0.57325,0.57325,0.57325,0.57325,14400000.0
2009-05-04 21:39:00,0.57325,0.57325,0.5729,0.5729,219400001.0
2009-05-04 21:40:00,0.5729,0.573,0.5728,0.5728,21800000.0
2009-05-04 21:41:00,0.5727,0.5729,0.5727,0.5729,39600001.0
2009-05-04 21:42:00,0.5729,0.5729,0.5729,0.5729,29600000.0
2009-05-04 21:43:00,0.5729,0.5729,0.5729,0.5729,24000000.0
2009-05-04 21:44:00,0.5729,0.573,0.5729,0.573,19200000.0
2009-05-04 21:45:00,0.57305,0.5731,0.5729,0.5729,67200000.0
2009-05-04 21:46:00,0.573,0.57325,0.5728,0.57315,27600000.0
2009-05-04 21:47:00,0.573,0.57305,0.573,0.57305,19200000.0
2009-05-04 21:48:00,0.57305,0.57305,0.573,0.573,7200000.0
2009-05-04 21:49:00,0.57283,0.57289,0.57264,0.57285,63400000.0
2009-05-04 21:50:00,0.57305,0.5731,0.5729,0.5731,43000000.0
2009-05-04 21:51:00,0.57305,0.57305,0.57305,0.57305,4000000.0
2009-05-04 21:52:00,0.57305,0.57305,0.57305,0.57305,9200000.0
2009-05-04 21:53:00,0.5732,0.5732,0.5732,0.5732,4800000.0
2009-05-04 21:54:00,0.57325,0.5733,0.5731,0.5733,21200000.0
2009-05-04 21:55:00,0.5734,0.57375,0.5734,0.5737,62800000.0
2009-05-04 21:56:00,0.5737,0.574,0.5736,0.57395,35600000.0
2009-05-04 21:57:00,0.574,0.5742,0.57395,0.574,40800000.0
2009-05-04 21:58:00,0.574,0.574,0.574,0.574,3000000.0
2009-05-04 21:59:00,0.57395,0.5743,0.57395,0.5743,55200000.0
2009-05-04 22:00:00,0.5742,0.5744,0.5742,0.5744,37800000.0
2009-05-04 22:01:00,0.5744,0.57445,0.5744,0.5744,33000000.0
2009-05-04 22:02:00,0.5744,0.5744,0.57405,0.5742,56400000.0
2009-05-04 22:03:00,0.5742,0.5742,0.5742,0.5742,4000000.0
2009-05-04 22:04:00,0.5742,0.5742,0.57405,0.5741,83800000.0
2009-05-04 22:05:00,0.57415,0.5748,0.5741,0.5746,116000000.0
2009-05-04 22:06:00,0.5748,0.57505,0.5747,0.5747,89200000.0
2009-05-04 22:07:00,0.5748,0.5748,0.5746,0.5748,71400000.0
2009-05-04 22:08:00,0.5748,0.5748,0.5748,0.5748,20000000.0
2009-05-04 22:09:00,0.57456,0.57462,0.57445,0.57456,48400000.0
2009-05-04 22:10:00,0.57468,0.57494,0.57462,0.5747,19200000.0
2009-05-04 22:11:00,0.57464,0.5747,0.57441,0.57464,21200000.0
2009-05-04 22:12:00,0.5748,0.57545,0.5748,0.57525,119800000.0
2009-05-04 22:13:00,0.57525,0.5754,0.5752,0.5753,61600000.0
2009-05-04 22:14:00,0.57525,0.57525,0.57525,0.57525,4000000.0
2009-05-04 22:15:00,0.57501,0.57532,0.57487,0.575,68800000.0
2009-05-04 22:16:00,0.57505,0.57524,0.57503,0.57514,30400000.0
2009-05-04 22:17:00,0.5752,0.5757,0.5752,0.5757,73000000.0
2009-05-04 22:18:00,0.5757,0.5757,0.5757,0.5757,12000000.0
2009-05-04 22:19:00,0.5753,0.57554,0.575,0.57524,70400000.0
2009-05-04 22:20:00,0.5756,0.5756,0.5753,0.5755,49800000.0
2009-05-04 22:21:00,0.57555,0.57555,0.57555,0.57555,13400000.0
2009-05-04 22:22:00,0.57555,0.57555,0.57555,0.57555,4000000.0
2009-05-04 22:23:00,0.5756,0.57565,0.5756,0.57565,14800000.0
2009-05-04 22:24:00,0.5757,0.576,0.5757,0.57585,103400000.0
2009-05-04 22:25:00,0.57585,0.5762,0.5758,0.5758,159400000.0
2009-05-04 22:26:00,0.5759,0.5759,0.5755,0.5758,150000000.0
2009-05-04 22:27:00,0.57551,0.57562,0.57533,0.57556,220000002.0
2009-05-04 22:28:00,0.57585,0.57595,0.5758,0.57585,195000000.0
2009-05-04 22:29:00,0.5758,0.5761,0.5758,0.57585,43600000.0
2009-05-04 22:30:00,0.57585,0.5759,0.5758,0.57585,53600000.0
2009-05-04 22:31:00,0.57585,0.576,0.57585,0.57585,68600000.0
2009-05-04 22:32:00,0.5758,0.5758,0.5758,0.5758,5200000.0
2009-05-04 22:33:00,0.57557,0.57578,0.57557,0.57578,77600000.0
2009-05-04 22:34:00,0.576,0.576,0.576,0.576,18800000.0
2009-05-04 22:35:00,0.57582,0.57582,0.57575,0.57575,61600000.0
2009-05-04 22:36:00,0.57585,0.57585,0.57565,0.57565,51600000.0
2009-05-04 22:37:00,0.57565,0.5758,0.57565,0.5758,20200000.0
2009-05-04 22:38:00,0.5758,0.5758,0.5758,0.5758,16000000.0
2009-05-04 22:39:00,0.57562,0.57565,0.57548,0.57549,26200000.0
2009-05-04 22:40:00,0.57568,0.57612,0.57546,0.57556,86200000.0
2009-05-04 22:41:00,0.57546,0.57568,0.57537,0.57565,42400000.0
2009-05-04 22:42:00,0.5758,0.5758,0.5758,0.5758,8000000.0
2009-05-04 22:43:00,0.57595,0.57625,0.57595,0.576,75800000.0
2009-05-04 22:44:00,0.576,0.576,0.57585,0.576,29200000.0
2009-05-04 22:45:00,0.5758,0.57587,0.5757,0.5757,22200000.0
2009-05-04 22:46:00,0.5757,0.57581,0.57543,0.57581,36000000.0
2009-05-04 22:47:00,0.57583,0.57583,0.57549,0.57568,14200000.0
2009-05-04 22:48:00,0.57569,0.57587,0.57543,0.57583,46800000.0
2009-05-04 22:49:00,0.5762,0.5762,0.57615,0.57615,8000000.0
2009-05-04 22:50:00,0.5761,0.5761,0.576,0.576,15000000.0
2009-05-04 22:51:00,0.576,0.576,0.576,0.576,8000000.0
2009-05-04 22:52:00,0.57582,0.5759,0.57557,0.57572,46800000.0
2009-05-04 22:53:00,0.576,0.576,0.57595,0.576,20000000.0
2009-05-04 22:54:00,0.57582,0.57587,0.57575,0.57585,32200000.0
2009-05-04 22:55:00,0.57577,0.57592,0.57562,0.57583,67000000.0
2009-05-04 22:56:00,0.57556,0.57588,0.57554,0.57585,35800000.0
2009-05-04 22:57:00,0.57575,0.57592,0.57554,0.57585,98599998.0
2009-05-04 22:58:00,0.576,0.576,0.576,0.576,4000000.0
2009-05-04 22:59:00,0.576,0.57615,0.5755,0.57555,76600000.0
2009-05-04 23:00:00,0.57575,0.57575,0.57575,0.57575,1400000.0
2009-05-04 23:01:00,0.5756,0.57565,0.5756,0.57565,4800000.0
2009-05-04 23:02:00,0.5756,0.57565,0.57545,0.5756,15200000.0
2009-05-04 23:03:00,0.5756,0.5756,0.5756,0.5756,2800000.0
2009-05-04 23:04:00,0.5756,0.5757,0.57545,0.57565,15200000.0
2009-05-04 23:05:00,0.57565,0.5757,0.57555,0.5757,22200000.0
2009-05-04 23:06:00,0.57538,0.57559,0.57532,0.5754,25800000.0
2009-05-04 23:07:00,0.57552,0.5756,0.5753,0.57542,26200000.0
2009-05-04 23:08:00,0.57575,0.57575,0.57575,0.57575,4000000.0
2009-05-04 23:09:00,0.57585,0.57585,0.57585,0.57585,12000000.0
2009-05-04 23:10:00,0.57575,0.57575,0.57575,0.57575,16000000.0
2009-05-04 23:11:00,0.5757,0.5757,0.5757,0.5757,4000000.0
2009-05-04 23:12:00,0.57575,0.57575,0.57575,0.57575,4000000.0
2009-05-04 23:13:00,0.57575,0.57575,0.5757,0.5757,8000000.0
2009-05-04 23:14:00,0.57575,0.57575,0.5757,0.5757,16000000.0
2009-05-04 23:15:00,0.57528,0.57551,0.5752,0.57551,22400000.0
2009-05-04 23:16:00,0.57532,0.57544,0.5753,0.57544,15200000.0
2009-05-04 23:17:00,0.5756,0.5756,0.5754,0.57545,19000000.0
2009-05-04 23:18:00,0.5755,0.57555,0.5755,0.57555,8000000.0
2009-05-04 23:19:00,0.5757,0.5757,0.5757,0.5757,4000000.0
2009-05-04 23:20:00,0.5753,0.57568,0.57524,0.57553,117400000.0
2009-05-04 23:21:00,0.5756,0.5756,0.57536,0.57542,36000000.0
2009-05-04 23:22:00,0.57555,0.57555,0.57526,0.57551,170200000.0
2009-05-04 23:23:00,0.57544,0.57544,0.57541,0.57541,25400000.0
2009-05-04 23:24:00,0.5751,0.57536,0.57489,0.57523,75800000.0
2009-05-04 23:25:00,0.57527,0.57558,0.57527,0.57536,102000000.0
2009-05-04 23:26:00,0.57555,0.57555,0.57535,0.57535,9000000.0
2009-05-04 23:27:00,0.57526,0.57531,0.57506,0.57519,70400000.0
2009-05-04 23:28:00,0.57535,0.57535,0.57535,0.57535,4000000.0
2009-05-04 23:29:00,0.57535,0.57545,0.57535,0.57545,13200000.0
2009-05-04 23:30:00,0.57535,0.57535,0.5742,0.5749,111600000.0
2009-05-04 23:31:00,0.5742,0.57515,0.5742,0.57515,29600000.0
2009-05-04 23:32:00,0.57515,0.57525,0.57515,0.57525,15600000.0
2009-05-04 23:33:00,0.57525,0.57525,0.57525,0.57525,5200000.0
2009-05-04 23:34:00,0.57555,0.57575,0.57555,0.57575,28400000.0
2009-05-04 23:35:00,0.57575,0.57585,0.57575,0.57585,8000000.0
2009-05-04 23:36:00,0.57557,0.57571,0.57544,0.57571,173800006.0
2009-05-04 23:37:00,0.57605,0.5763,0.5759,0.57595,46200000.0
2009-05-04 23:38:00,0.57595,0.576,0.57545,0.57555,158200000.0
2009-05-04 23:39:00,0.57555,0.57565,0.57555,0.57565,23200000.0
2009-05-04 23:40:00,0.5759,0.57595,0.5759,0.57595,21600000.0
2009-05-04 23:41:00,0.57605,0.57605,0.5754,0.57545,81400000.0
2009-05-04 23:42:00,0.57555,0.57555,0.57505,0.57555,111800001.0
2009-05-04 23:43:00,0.5753,0.57542,0.57526,0.57532,35400000.0
2009-05-04 23:44:00,0.57537,0.57562,0.57537,0.57543,206399998.0
2009-05-04 23:45:00,0.57539,0.57555,0.57535,0.57555,144000000.0
2009-05-04 23:46:00,0.57549,0.57557,0.57541,0.57542,111599999.0
2009-05-04 23:47:00,0.57536,0.57542,0.57514,0.57542,58199999.0
2009-05-04 23:48:00,0.57534,0.57551,0.5752,0.57551,302999997.0
2009-05-04 23:49:00,0.57541,0.57543,0.57526,0.5754,50399999.0
2009-05-04 23:50:00,0.57523,0.57569,0.57517,0.5752,64399999.0
2009-05-04 23:51:00,0.57519,0.57536,0.57513,0.57522,112000000.0
2009-05-04 23:52:00,0.57515,0.57545,0.57515,0.5753,105800000.0
2009-05-04 23:53:00,0.57545,0.57557,0.57529,0.57537,52800000.0
2009-05-04 23:54:00,0.57545,0.57551,0.57523,0.57551,35400000.0
2009-05-04 23:55:00,0.5754,0.57555,0.57522,0.5753,88600000.0
2009-05-04 23:56:00,0.57534,0.5755,0.57532,0.5755,36400000.0
2009-05-04 23:57:00,0.576,0.57625,0.57545,0.57575,66800000.0
2009-05-04 23:58:00,0.57575,0.57575,0.5756,0.5756,14400000.0
2009-05-04 23:59:00,0.57555,0.5768,0.5755,0.5767,52000000.0
2009-05-05 00:00:00,0.57665,0.5773,0.57665,0.5773,135600001.0
2009-05-05 00:01:00,0.5775,0.5776,0.5773,0.57745,72600000.0
2009-05-05 00:02:00,0.5774,0.5776,0.5774,0.57745,85000000.0
2009-05-05 00:03:00,0.5775,0.5776,0.57745,0.5775,141000000.0
2009-05-05 00:04:00,0.5775,0.5785,0.5775,0.5782,316200000.0
2009-05-05 00:05:00,0.5782,0.57825,0.5779,0.57805,146400000.0
2009-05-05 00:06:00,0.5781,0.57815,0.57805,0.57805,114400000.0
2009-05-05 00:07:00,0.578,0.57805,0.5776,0.5778,60800000.0
2009-05-05 00:08:00,0.5777,0.57775,0.57765,0.5777,85400000.0
2009-05-05 00:09:00,0.5777,0.5777,0.57765,0.5777,28200000.0
2009-05-05 00:10:00,0.5778,0.57795,0.5778,0.57795,7000000.0
2009-05-05 00:11:00,0.5779,0.578,0.57755,0.57765,151000000.0
2009-05-05 00:12:00,0.5776,0.5776,0.5771,0.57735,43200000.0
2009-05-05 00:13:00,0.57735,0.57735,0.57725,0.57725,12800000.0
2009-05-05 00:14:00,0.5774,0.57745,0.57725,0.57725,26600000.0
2009-05-05 00:15:00,0.57725,0.5775,0.57725,0.5775,55200000.0
2009-05-05 00:16:00,0.5776,0.5778,0.5776,0.5778,13800000.0
2009-05-05 00:17:00,0.5777,0.5777,0.5775,0.5776,58000000.0
2009-05-05 00:18:00,0.5776,0.5779,0.5775,0.5775,83000000.0
2009-05-05 00:19:00,0.57725,0.57741,0.57706,0.57713,52400000.0
2009-05-05 00:20:00,0.5775,0.5775,0.5775,0.5775,8000000.0
2009-05-05 00:21:00,0.57729,0.57744,0.57714,0.57715,119600000.0
2009-05-05 00:22:00,0.57729,0.57746,0.57719,0.57735,65600000.0
2009-05-05 00:23:00,0.57725,0.57741,0.57725,0.57726,26400000.0
2009-05-05 00:24:00,0.57724,0.57729,0.57716,0.5772,44000000.0
2009-05-05 00:25:00,0.57718,0.57728,0.57705,0.57725,59400000.0
2009-05-05 00:26:00,0.5775,0.5775,0.5773,0.5775,25200000.0
2009-05-05 00:27:00,0.5775,0.5775,0.5772,0.5772,37200000.0
2009-05-05 00:28:00,0.5772,0.5772,0.5768,0.57695,118800000.0
2009-05-05 00:29:00,0.57695,0.57695,0.5768,0.5768,59600000.0
2009-05-05 00:30:00,0.5768,0.577,0.5768,0.577,26200000.0
2009-05-05 00:31:00,0.57652,0.57667,0.57636,0.57636,45400000.0
2009-05-05 00:32:00,0.57675,0.5768,0.57675,0.5768,24400000.0
2009-05-05 00:33:00,0.57658,0.57667,0.57647,0.57667,31000000.0
2009-05-05 00:34:00,0.57685,0.57685,0.57685,0.57685,16000000.0
2009-05-05 00:35:00,0.57685,0.57685,0.5768,0.57685,59600000.0
2009-05-05 00:36:00,0.57663,0.57678,0.57647,0.57657,55200000.0
2009-05-05 00:37:00,0.57685,0.57685,0.57685,0.57685,8000000.0
2009-05-05 00:38:00,0.57664,0.57672,0.5766,0.5767,47200000.0
2009-05-05 00:39:00,0.57685,0.57685,0.57685,0.57685,11200000.0
2009-05-05 00:40:00,0.57685,0.57725,0.57685,0.57725,27200000.0
2009-05-05 00:41:00,0.57725,0.5775,0.57725,0.5775,24000000.0
2009-05-05 00:42:00,0.5775,0.5775,0.5775,0.5775,12000000.0
2009-05-05 00:43:00,0.5773,0.5773,0.5773,0.5773,16000000.0
2009-05-05 00:44:00,0.57707,0.57717,0.57705,0.57717,29400000.0
2009-05-05 00:45:00,0.57723,0.57727,0.57696,0.57707,119999997.0
2009-05-05 00:46:00,0.57706,0.57722,0.57699,0.57722,84999996.0
2009-05-05 00:47:00,0.57705,0.57705,0.57698,0.57698,41600000.0
2009-05-05 00:48:00,0.57725,0.57745,0.57725,0.57745,73200000.0
2009-05-05 00:49:00,0.5775,0.5776,0.5773,0.5776,29400000.0
2009-05-05 00:50:00,0.57755,0.5776,0.5773,0.5776,56400000.0
2009-05-05 00:51:00,0.57755,0.5776,0.57675,0.57675,102200000.0
2009-05-05 00:52:00,0.57695,0.57695,0.57695,0.57695,14600000.0
2009-05-05 00:53:00,0.5771,0.57715,0.5771,0.57715,6400000.0
2009-05-05 00:54:00,0.577,0.57725,0.577,0.577,27200000.0
2009-05-05 00:55:00,0.57695,0.57695,0.57695,0.57695,16000000.0
2009-05-05 00:56:00,0.57682,0.57712,0.5768,0.57691,180400000.0
2009-05-05 00:57:00,0.5769,0.57705,0.5769,0.57705,10400000.0
2009-05-05 00:58:00,0.5769,0.5772,0.5769,0.57705,35400000.0
2009-05-05 00:59:00,0.577,0.577,0.577,0.577,8000000.0
2009-05-05 01:00:00,0.5769,0.5769,0.5769,0.5769,12000000.0
2009-05-05 01:01:00,0.577,0.577,0.577,0.577,8000000.0
2009-05-05 01:02:00,0.57677,0.57685,0.5767,0.57674,102000000.0
2009-05-05 01:03:00,0.5769,0.5769,0.5769,0.5769,12000000.0
2009-05-05 01:04:00,0.577,0.57705,0.577,0.57705,12200000.0
2009-05-05 01:05:00,0.5772,0.5772,0.57705,0.5771,40000000.0
2009-05-05 01:06:00,0.577,0.577,0.5769,0.57695,27600000.0
2009-05-05 01:07:00,0.57695,0.577,0.5769,0.5769,47800000.0
2009-05-05 01:08:00,0.57695,0.57695,0.5768,0.5769,90200000.0
2009-05-05 01:09:00,0.57685,0.57685,0.57685,0.57685,14000000.0
2009-05-05 01:10:00,0.57695,0.57695,0.57695,0.57695,4000000.0
2009-05-05 01:11:00,0.57681,0.57683,0.57668,0.57668,33800000.0
2009-05-05 01:12:00,0.57662,0.57678,0.57648,0.57659,87000000.0
2009-05-05 01:13:00,0.57664,0.57679,0.57642,0.57647,172600000.0
2009-05-05 01:14:00,0.5769,0.57695,0.57685,0.5769,62200000.0
2009-05-05 01:15:00,0.57695,0.57695,0.5769,0.5769,19200000.0
2009-05-05 01:16:00,0.57646,0.57669,0.57627,0.57655,275600001.0
2009-05-05 01:17:00,0.57664,0.577,0.57659,0.5767,180800001.0
2009-05-05 01:18:00,0.57648,0.57675,0.57646,0.57655,79599999.0
2009-05-05 01:19:00,0.5766,0.57682,0.57658,0.57673,169800000.0
2009-05-05 01:20:00,0.5769,0.57705,0.5769,0.57695,40600000.0
2009-05-05 01:21:00,0.57662,0.57679,0.57662,0.57665,94800000.0
2009-05-05 01:22:00,0.5768,0.5768,0.5768,0.5768,16600000.0
2009-05-05 01:23:00,0.5768,0.577,0.5768,0.577,44400000.0
2009-05-05 01:24:00,0.57681,0.57683,0.57659,0.57665,51000000.0
2009-05-05 01:25:00,0.57664,0.5769,0.5765,0.5769,93000000.0
2009-05-05 01:26:00,0.57696,0.57696,0.57673,0.57673,24200000.0
2009-05-05 01:27:00,0.57681,0.57684,0.57679,0.57683,35200000.0
2009-05-05 01:28:00,0.577,0.577,0.577,0.577,12600000.0
2009-05-05 01:29:00,0.57665,0.57678,0.57654,0.57675,151000000.0
2009-05-05 01:30:00,0.577,0.5772,0.5769,0.5771,98800000.0
2009-05-05 01:31:00,0.5772,0.5772,0.57715,0.57715,12000000.0
2009-05-05 01:32:00,0.57656,0.57668,0.57647,0.57652,69400000.0
2009-05-05 01:33:00,0.57685,0.57693,0.57685,0.57686,73000000.0
2009-05-05 01:34:00,0.5769,0.57695,0.5769,0.57695,16600000.0
2009-05-05 01:35:00,0.57695,0.577,0.57695,0.577,11200000.0
2009-05-05 01:36:00,0.5772,0.57725,0.5772,0.57725,21800000.0
2009-05-05 01:37:00,0.5772,0.57725,0.5771,0.5772,63400000.0
2009-05-05 01:38:00,0.5772,0.5772,0.5772,0.5772,17200000.0
2009-05-05 01:39:00,0.5771,0.5772,0.57681,0.577,119000000.0
2009-05-05 01:40:00,0.5772,0.57725,0.5771,0.5771,32800000.0
2009-05-05 01:41:00,0.57715,0.57715,0.5771,0.5771,20800000.0
2009-05-05 01:42:00,0.5771,0.5772,0.5771,0.5772,92200000.0
2009-05-05 01:43:00,0.5772,0.5776,0.57715,0.5774,153400000.0
2009-05-05 01:44:00,0.57745,0.5775,0.57745,0.5775,12000000.0
2009-05-05 01:45:00,0.5775,0.5775,0.5774,0.5775,51400000.0
2009-05-05 01:46:00,0.5776,0.5778,0.5776,0.57765,106400000.0
2009-05-05 01:47:00,0.5776,0.5776,0.5776,0.5776,4000000.0
2009-05-05 01:48:00,0.5776,0.5776,0.5776,0.5776,12200000.0
2009-05-05 01:49:00,0.57739,0.57739,0.57727,0.57727,100800000.0
2009-05-05 01:50:00,0.5775,0.5775,0.5775,0.5775,20000000.0
2009-05-05 01:51:00,0.5776,0.5776,0.5774,0.5774,84800000.0
2009-05-05 01:52:00,0.5774,0.5774,0.5774,0.5774,10200000.0
2009-05-05 01:53:00,0.5774,0.57765,0.5774,0.57765,39000000.0
2009-05-05 01:54:00,0.57732,0.5774,0.57711,0.57712,293200000.0
2009-05-05 01:55:00,0.5773,0.5775,0.5772,0.5774,72800000.0
2009-05-05 01:56:00,0.5774,0.5775,0.5771,0.57735,251400000.0
2009-05-05 01:57:00,0.5774,0.5774,0.57715,0.57715,158200000.0
2009-05-05 01:58:00,0.57694,0.57716,0.57682,0.57682,66600000.0
2009-05-05 01:59:00,0.5769,0.57702,0.57679,0.5769,37200000.0
2009-05-05 02:00:00,0.57715,0.57715,0.57715,0.57715,6000000.0
2009-05-05 02:01:00,0.57715,0.5774,0.57715,0.5774,63000000.0
2009-05-05 02:02:00,0.5774,0.5774,0.57705,0.57715,64400000.0
2009-05-05 02:03:00,0.5772,0.5774,0.5772,0.5774,21000000.0
2009-05-05 02:04:00,0.57705,0.57715,0.57705,0.57715,68000000.0
2009-05-05 02:05:00,0.5771,0.57715,0.5769,0.57705,266000000.0
2009-05-05 02:06:00,0.57705,0.5771,0.57705,0.57705,42600000.0
2009-05-05 02:07:00,0.577,0.5771,0.577,0.57705,122200000.0
2009-05-05 02:08:00,0.577,0.57735,0.57695,0.5771,258200000.0
2009-05-05 02:09:00,0.57678,0.57692,0.57673,0.57687,32400000.0
2009-05-05 02:10:00,0.5771,0.5773,0.5771,0.5773,77600000.0
2009-05-05 02:11:00,0.57725,0.5774,0.57725,0.5774,23800000.0
2009-05-05 02:12:00,0.57701,0.57707,0.57696,0.57697,52800000.0
2009-05-05 02:13:00,0.5773,0.5774,0.5773,0.5774,30000000.0
2009-05-05 02:14:00,0.5774,0.5774,0.57685,0.5771,32200000.0
2009-05-05 02:15:00,0.57685,0.5769,0.57661,0.5769,134200000.0
2009-05-05 02:16:00,0.5771,0.5771,0.5771,0.5771,8400000.0
2009-05-05 02:17:00,0.5771,0.57725,0.5771,0.57725,16800000.0
2009-05-05 02:18:00,0.57725,0.57745,0.57725,0.5773,72200000.0
2009-05-05 02:19:00,0.5773,0.57735,0.5772,0.5772,48800000.0
2009-05-05 02:20:00,0.57725,0.57745,0.5772,0.5772,109000000.0
2009-05-05 02:21:00,0.5771,0.5778,0.5771,0.5778,135000000.0
2009-05-05 02:22:00,0.5779,0.5779,0.5778,0.5778,92400000.0
2009-05-05 02:23:00,0.5776,0.5776,0.5776,0.5776,12600000.0
2009-05-05 02:24:00,0.57755,0.57785,0.57735,0.57745,288700000.0
2009-05-05 02:25:00,0.5775,0.5776,0.5775,0.57755,76200000.0
2009-05-05 02:26:00,0.5777,0.5777,0.57765,0.5777,61000000.0
2009-05-05 02:27:00,0.5777,0.5778,0.57765,0.57765,38400000.0
2009-05-05 02:28:00,0.57765,0.57765,0.57745,0.5775,113800000.0
2009-05-05 02:29:00,0.5775,0.5775,0.5775,0.5775,15400000.0
2009-05-05 02:30:00,0.57745,0.5775,0.577,0.5771,177800000.0
2009-05-05 02:31:00,0.5771,0.5771,0.5771,0.5771,4200000.0
2009-05-05 02:32:00,0.57684,0.57722,0.57674,0.57674,94800000.0
2009-05-05 02:33:00,0.5771,0.57725,0.5771,0.57725,21000000.0
2009-05-05 02:34:00,0.5772,0.5773,0.5771,0.5771,96200000.0
2009-05-05 02:35:00,0.5771,0.5771,0.5771,0.5771,28400000.0
2009-05-05 02:36:00,0.5771,0.5771,0.5771,0.5771,20000000.0
2009-05-05 02:37:00,0.57695,0.57701,0.57675,0.57698,115400000.0
2009-05-05 02:38:00,0.5772,0.57725,0.5769,0.5769,89600000.0
2009-05-05 02:39:00,0.577,0.577,0.577,0.577,12600000.0
2009-05-05 02:40:00,0.577,0.577,0.5765,0.5766,170799999.0
2009-05-05 02:41:00,0.5766,0.57665,0.5766,0.5766,66800000.0
2009-05-05 02:42:00,0.5766,0.5766,0.5759,0.5764,216200001.0
2009-05-05 02:43:00,0.57625,0.57645,0.5759,0.5763,241600000.0
2009-05-05 02:44:00,0.57635,0.5765,0.5762,0.5764,87800000.0
2009-05-05 02:45:00,0.5762,0.5762,0.5757,0.57595,114600000.0
2009-05-05 02:46:00,0.5759,0.5762,0.57565,0.57565,161600000.0
2009-05-05 02:47:00,0.57575,0.57615,0.57575,0.57615,70000000.0
2009-05-05 02:48:00,0.57615,0.5764,0.57615,0.5764,42000000.0
2009-05-05 02:49:00,0.5762,0.5762,0.5756,0.5759,99200000.0
2009-05-05 02:50:00,0.57575,0.5759,0.57575,0.5759,198600000.0
2009-05-05 02:51:00,0.5758,0.5759,0.5757,0.5758,154400000.0
2009-05-05 02:52:00,0.5758,0.5758,0.57485,0.5752,384000000.0
2009-05-05 02:53:00,0.5753,0.57575,0.5753,0.5756,127400000.0
2009-05-05 02:54:00,0.57575,0.57575,0.5757,0.5757,20000000.0
2009-05-05 02:55:00,0.57529,0.57572,0.57529,0.57545,38000000.0
2009-05-05 02:56:00,0.5757,0.5757,0.5757,0.5757,5400000.0
2009-05-05 02:57:00,0.57575,0.5758,0.57565,0.5758,104600000.0
2009-05-05 02:58:00,0.57544,0.57574,0.5754,0.57564,50000000.0
2009-05-05 02:59:00,0.5758,0.57585,0.5758,0.57585,66800000.0
2009-05-05 03:00:00,0.57595,0.57595,0.57545,0.5755,201100000.0
2009-05-05 03:01:00,0.5754,0.57543,0.57523,0.57525,32600000.0
2009-05-05 03:02:00,0.5756,0.5756,0.5755,0.5755,8000000.0
2009-05-05 03:03:00,0.5755,0.5756,0.57535,0.57545,165600000.0
2009-05-05 03:04:00,0.57545,0.5755,0.57545,0.5755,22600000.0
2009-05-05 03:05:00,0.57565,0.57575,0.57555,0.5756,189600000.0
2009-05-05 03:06:00,0.57555,0.5757,0.57515,0.5755,161400000.0
2009-05-05 03:07:00,0.5757,0.57575,0.5757,0.5757,18400000.0
2009-05-05 03:08:00,0.57575,0.57575,0.5755,0.5755,11600000.0
2009-05-05 03:09:00,0.5755,0.5755,0.5755,0.5755,12000000.0
2009-05-05 03:10:00,0.5755,0.5755,0.5751,0.5752,53800000.0
2009-05-05 03:11:00,0.57535,0.5756,0.57535,0.57555,83400000.0
2009-05-05 03:12:00,0.5754,0.5755,0.5754,0.5755,36800000.0
2009-05-05 03:13:00,0.57514,0.57524,0.57494,0.57524,63200000.0
2009-05-05 03:14:00,0.5755,0.57555,0.5754,0.5754,137599996.0
2009-05-05 03:15:00,0.5753,0.5753,0.57515,0.5752,41800000.0
2009-05-05 03:16:00,0.5752,0.5752,0.57455,0.57485,77000000.0
2009-05-05 03:17:00,0.57485,0.575,0.57485,0.575,43200000.0
2009-05-05 03:18:00,0.575,0.575,0.5748,0.5748,85400000.0
2009-05-05 03:19:00,0.57495,0.575,0.57495,0.575,21400000.0
2009-05-05 03:20:00,0.57495,0.57495,0.5748,0.5748,100400000.0
2009-05-05 03:21:00,0.575,0.575,0.57495,0.575,55200000.0
2009-05-05 03:22:00,0.575,0.575,0.575,0.575,16000000.0
2009-05-05 03:23:00,0.5751,0.5751,0.5751,0.5751,21200000.0
2009-05-05 03:24:00,0.57504,0.57514,0.57453,0.57488,63200000.0
2009-05-05 03:25:00,0.57505,0.57505,0.575,0.575,18600000.0
2009-05-05 03:26:00,0.575,0.575,0.575,0.575,8000000.0
2009-05-05 03:27:00,0.575,0.575,0.575,0.575,12000000.0
2009-05-05 03:28:00,0.5751,0.5751,0.5751,0.5751,4000000.0
2009-05-05 03:29:00,0.5751,0.5751,0.575,0.57505,111400000.0
2009-05-05 03:30:00,0.575,0.575,0.57495,0.575,60000000.0
2009-05-05 03:31:00,0.575,0.5751,0.575,0.5751,20000000.0
2009-05-05 03:32:00,0.57486,0.575,0.57477,0.57493,30600000.0
2009-05-05 03:33:00,0.57505,0.5751,0.57505,0.5751,13400000.0
2009-05-05 03:34:00,0.57535,0.57535,0.575,0.5751,12600000.0
2009-05-05 03:35:00,0.5751,0.5751,0.575,0.575,41200000.0
2009-05-05 03:36:00,0.575,0.57505,0.575,0.575,60000000.0
2009-05-05 03:37:00,0.575,0.57525,0.575,0.57525,46400000.0
2009-05-05 03:38:00,0.57515,0.57535,0.575,0.575,140800000.0
2009-05-05 03:39:00,0.57474,0.57485,0.57467,0.57482,13400000.0
2009-05-05 03:40:00,0.57515,0.57515,0.57515,0.57515,3200000.0
2009-05-05 03:41:00,0.57515,0.57515,0.5751,0.5751,17000000.0
2009-05-05 03:42:00,0.57535,0.5755,0.57505,0.5752,165400000.0
2009-05-05 03:43:00,0.5753,0.5753,0.5753,0.5753,4800000.0
2009-05-05 03:44:00,0.57545,0.57545,0.5752,0.5752,40400000.0
2009-05-05 03:45:00,0.5753,0.57535,0.57525,0.57525,19200000.0
2009-05-05 03:46:00,0.57525,0.5754,0.5751,0.57535,90800000.0
2009-05-05 03:47:00,0.57515,0.57534,0.57506,0.57506,20200000.0
2009-05-05 03:48:00,0.57535,0.57535,0.5751,0.5751,40200000.0
2009-05-05 03:49:00,0.57505,0.5751,0.57505,0.5751,60600000.0
2009-05-05 03:50:00,0.5751,0.5751,0.5751,0.5751,33600000.0
2009-05-05 03:51:00,0.5751,0.57565,0.5751,0.5755,67200000.0
2009-05-05 03:52:00,0.57545,0.57555,0.5752,0.5755,53800000.0
2009-05-05 03:53:00,0.5753,0.57535,0.57525,0.57535,54600000.0
2009-05-05 03:54:00,0.57501,0.57521,0.57491,0.57521,33600000.0
2009-05-05 03:55:00,0.5754,0.5754,0.5753,0.5753,13200000.0
2009-05-05 03:56:00,0.57499,0.57512,0.57491,0.57502,76400000.0
2009-05-05 03:57:00,0.57535,0.57535,0.57535,0.57535,6600000.0
2009-05-05 03:58:00,0.57535,0.5754,0.57535,0.5754,14600000.0
2009-05-05 03:59:00,0.57535,0.57535,0.57535,0.57535,26400000.0
2009-05-05 04:00:00,0.57535,0.57535,0.57535,0.57535,15000000.0
2009-05-05 04:01:00,0.57535,0.57535,0.57535,0.57535,45000000.0
2009-05-05 04:02:00,0.57535,0.57535,0.57535,0.57535,36800000.0
2009-05-05 04:03:00,0.5754,0.5754,0.5754,0.5754,8000000.0
2009-05-05 04:04:00,0.5756,0.5756,0.5756,0.5756,1000000.0
2009-05-05 04:05:00,0.57503,0.57528,0.57495,0.57523,21800000.0
2009-05-05 04:06:00,0.57518,0.57533,0.57472,0.57512,27800000.0
2009-05-05 04:07:00,0.5753,0.57565,0.5753,0.57545,92800000.0
2009-05-05 04:08:00,0.57545,0.5755,0.57545,0.57545,119000000.0
2009-05-05 04:09:00,0.57545,0.5756,0.57545,0.5756,67000000.0
2009-05-05 04:10:00,0.57555,0.57555,0.57545,0.57545,65200000.0
2009-05-05 04:11:00,0.5755,0.5755,0.57515,0.57515,297200000.0
2009-05-05 04:12:00,0.57515,0.57515,0.57505,0.57515,9600000.0
2009-05-05 04:13:00,0.5756,0.5756,0.57545,0.5756,142999995.0
2009-05-05 04:14:00,0.5757,0.5758,0.5756,0.5756,213000000.0
2009-05-05 04:15:00,0.5756,0.5761,0.5756,0.576,157399998.0
2009-05-05 04:16:00,0.57615,0.57615,0.576,0.576,42800000.0
2009-05-05 04:17:00,0.576,0.5763,0.576,0.57605,27600000.0
2009-05-05 04:18:00,0.57605,0.57625,0.57595,0.57625,38200000.0
2009-05-05 04:19:00,0.57635,0.5765,0.57635,0.5764,32400000.0
2009-05-05 04:20:00,0.57615,0.57625,0.57605,0.57625,11200000.0
2009-05-05 04:21:00,0.5763,0.57645,0.5757,0.57575,239799996.0
2009-05-05 04:22:00,0.5756,0.5762,0.5756,0.5762,71999999.0
2009-05-05 04:23:00,0.57615,0.5763,0.576,0.576,211800001.0
2009-05-05 04:24:00,0.576,0.576,0.57595,0.57595,17600000.0
2009-05-05 04:25:00,0.576,0.5761,0.576,0.5761,31400000.0
2009-05-05 04:26:00,0.57615,0.5764,0.5761,0.5763,92800000.0
2009-05-05 04:27:00,0.5763,0.5763,0.5763,0.5763,16800000.0
2009-05-05 04:28:00,0.5763,0.5763,0.5763,0.5763,4000000.0
2009-05-05 04:29:00,0.57625,0.57625,0.57615,0.57615,21000000.0
2009-05-05 04:30:00,0.5761,0.57615,0.5761,0.57615,10400000.0
2009-05-05 04:31:00,0.5761,0.5761,0.5761,0.5761,13600000.0
2009-05-05 04:32:00,0.5762,0.5767,0.5762,0.57665,69400000.0
2009-05-05 04:33:00,0.57665,0.5767,0.5766,0.57665,31400000.0
2009-05-05 04:34:00,0.57665,0.57665,0.5762,0.5764,40000000.0
2009-05-05 04:35:00,0.57625,0.5764,0.5762,0.5762,99400000.0
2009-05-05 04:36:00,0.5762,0.5762,0.5762,0.5762,40200001.0
2009-05-05 04:37:00,0.57625,0.57645,0.57625,0.5763,188300000.0
2009-05-05 04:38:00,0.5765,0.57665,0.5765,0.57665,25000000.0
2009-05-05 04:39:00,0.5767,0.57695,0.5766,0.57675,93000000.0
2009-05-05 04:40:00,0.5768,0.577,0.57675,0.577,76200000.0
2009-05-05 04:41:00,0.577,0.5771,0.577,0.577,26800000.0
2009-05-05 04:42:00,0.577,0.5772,0.57695,0.5772,63200000.0
2009-05-05 04:43:00,0.5771,0.5771,0.577,0.5771,11200000.0
2009-05-05 04:44:00,0.5771,0.5772,0.5771,0.5772,12200000.0
2009-05-05 04:45:00,0.5772,0.5772,0.5772,0.5772,2600000.0
2009-05-05 04:46:00,0.57692,0.57707,0.57692,0.57699,28000000.0
2009-05-05 04:47:00,0.57693,0.57703,0.57688,0.57696,36600000.0
2009-05-05 04:48:00,0.57715,0.5772,0.57715,0.5772,49600000.0
2009-05-05 04:49:00,0.5772,0.5772,0.5763,0.5767,234500000.0
2009-05-05 04:50:00,0.5767,0.5767,0.5766,0.57665,192199998.0
2009-05-05 04:51:00,0.5766,0.5767,0.57655,0.5767,95199999.0
2009-05-05 04:52:00,0.57675,0.57675,0.57675,0.57675,6800000.0
2009-05-05 04:53:00,0.57675,0.5768,0.57675,0.5768,11200000.0
2009-05-05 04:54:00,0.5768,0.5768,0.5768,0.5768,3600000.0
2009-05-05 04:55:00,0.5768,0.57685,0.5768,0.57685,30000000.0
2009-05-05 04:56:00,0.57633,0.57646,0.57631,0.57646,27800000.0
2009-05-05 04:57:00,0.57685,0.57685,0.57685,0.57685,1000000.0
2009-05-05 04:58:00,0.57685,0.57685,0.57685,0.57685,5000000.0
2009-05-05 04:59:00,0.57661,0.57669,0.57642,0.57659,41400000.0
2009-05-05 05:00:00,0.5768,0.5768,0.5768,0.5768,7600000.0
2009-05-05 05:01:00,0.57673,0.5769,0.57653,0.57657,77800000.0
2009-05-05 05:02:00,0.5768,0.5768,0.5768,0.5768,5200000.0
2009-05-05 05:03:00,0.57655,0.57671,0.57646,0.57653,86800000.0
2009-05-05 05:04:00,0.5768,0.5768,0.5768,0.5768,9600000.0
2009-05-05 05:05:00,0.57663,0.57668,0.57638,0.57647,77200000.0
2009-05-05 05:06:00,0.57675,0.57675,0.5766,0.57665,13400000.0
2009-05-05 05:07:00,0.5766,0.5766,0.5766,0.5766,15200000.0
2009-05-05 05:08:00,0.57632,0.57641,0.57619,0.57627,167200000.0
2009-05-05 05:09:00,0.5765,0.5766,0.57625,0.5764,93400000.0
2009-05-05 05:10:00,0.57635,0.5765,0.5761,0.5761,102400000.0
2009-05-05 05:11:00,0.5763,0.57645,0.5763,0.57635,32200000.0
2009-05-05 05:12:00,0.57625,0.5764,0.57625,0.5764,39600000.0
2009-05-05 05:13:00,0.57635,0.5764,0.57605,0.5763,18000000.0
2009-05-05 05:14:00,0.57605,0.5764,0.57605,0.5764,30200000.0
2009-05-05 05:15:00,0.57645,0.5767,0.5761,0.57615,13600000.0
2009-05-05 05:16:00,0.5763,0.5763,0.5763,0.5763,7200000.0
2009-05-05 05:17:00,0.5763,0.5763,0.57615,0.57625,23200000.0
2009-05-05 05:18:00,0.5763,0.5764,0.5763,0.5764,5000000.0
2009-05-05 05:19:00,0.5763,0.57635,0.5763,0.57635,59000000.0
2009-05-05 05:20:00,0.5764,0.5764,0.5763,0.5763,15000000.0
2009-05-05 05:21:00,0.57645,0.5765,0.5763,0.5763,47400001.0
2009-05-05 05:22:00,0.5763,0.5763,0.5763,0.5763,20200001.0
2009-05-05 05:23:00,0.5763,0.5763,0.5763,0.5763,10600000.0
2009-05-05 05:24:00,0.57635,0.57635,0.5762,0.5762,65600000.0
2009-05-05 05:25:00,0.5762,0.5764,0.5762,0.5762,182600000.0
2009-05-05 05:26:00,0.57625,0.5764,0.57625,0.5763,75400000.0
2009-05-05 05:27:00,0.5763,0.5763,0.5762,0.5762,23400000.0
2009-05-05 05:28:00,0.57625,0.57625,0.5762,0.5762,28800000.0
2009-05-05 05:29:00,0.5762,0.57635,0.57615,0.5762,65800000.0
2009-05-05 05:30:00,0.57615,0.5762,0.57615,0.57615,16400000.0
2009-05-05 05:31:00,0.5761,0.5762,0.5761,0.57615,47800000.0
2009-05-05 05:32:00,0.57615,0.57615,0.5755,0.57565,208800001.0
2009-05-05 05:33:00,0.5757,0.5757,0.57565,0.57565,4800000.0
2009-05-05 05:34:00,0.5756,0.5756,0.5756,0.5756,7600000.0
2009-05-05 05:35:00,0.5756,0.57575,0.5756,0.57575,28000000.0
2009-05-05 05:36:00,0.5757,0.5757,0.5757,0.5757,12000000.0
2009-05-05 05:37:00,0.57585,0.576,0.57575,0.5758,61800000.0
2009-05-05 05:38:00,0.5758,0.5758,0.5758,0.5758,4000000.0
2009-05-05 05:39:00,0.57552,0.57552,0.57552,0.57552,3200000.0
2009-05-05 05:40:00,0.5758,0.5758,0.5757,0.5758,71800000.0
2009-05-05 05:41:00,0.5758,0.5758,0.5758,0.5758,2600000.0
2009-05-05 05:42:00,0.5754,0.57555,0.5753,0.57555,46000000.0
2009-05-05 05:43:00,0.57595,0.576,0.5757,0.5757,12200000.0
2009-05-05 05:44:00,0.57575,0.5758,0.57575,0.5758,18400000.0
2009-05-05 05:45:00,0.5758,0.5758,0.5758,0.5758,12000000.0
2009-05-05 05:46:00,0.5758,0.5759,0.57575,0.5759,46200000.0
2009-05-05 05:47:00,0.5759,0.5759,0.5758,0.5758,43200000.0
2009-05-05 05:48:00,0.5758,0.5758,0.57565,0.5758,24800000.0
2009-05-05 05:49:00,0.57575,0.576,0.57575,0.57575,17800000.0
2009-05-05 05:50:00,0.5759,0.576,0.57575,0.57595,39600000.0
2009-05-05 05:51:00,0.5758,0.5758,0.5758,0.5758,11600000.0
2009-05-05 05:52:00,0.5759,0.5759,0.57585,0.57585,51600000.0
2009-05-05 05:53:00,0.57585,0.57585,0.5758,0.5758,18000000.0
2009-05-05 05:54:00,0.5758,0.5758,0.57575,0.57575,26600000.0
2009-05-05 05:55:00,0.57575,0.5759,0.57575,0.5759,11400000.0
2009-05-05 05:56:00,0.5758,0.57585,0.5758,0.57585,9600000.0
2009-05-05 05:57:00,0.5758,0.5758,0.5758,0.5758,4000000.0
2009-05-05 05:58:00,0.57575,0.57575,0.5757,0.5757,45400000.0
2009-05-05 05:59:00,0.5757,0.57575,0.57565,0.57565,72600000.0
2009-05-05 06:00:00,0.57565,0.57565,0.57565,0.57565,7200000.0
2009-05-05 06:01:00,0.57565,0.5757,0.57565,0.5757,46400000.0
2009-05-05 06:02:00,0.5758,0.57585,0.57565,0.5758,190800000.0
2009-05-05 06:03:00,0.576,0.576,0.5759,0.5759,9600000.0
2009-05-05 06:04:00,0.57595,0.57595,0.57595,0.57595,18400000.0
2009-05-05 06:05:00,0.576,0.576,0.5758,0.576,61200000.0
2009-05-05 06:06:00,0.576,0.5761,0.576,0.5761,57800000.0
2009-05-05 06:07:00,0.5761,0.5763,0.57555,0.57605,222800000.0
2009-05-05 06:08:00,0.5762,0.57625,0.5762,0.5762,35200000.0
2009-05-05 06:09:00,0.5762,0.57625,0.5762,0.57625,20800000.0
2009-05-05 06:10:00,0.57595,0.57598,0.57565,0.57581,59600000.0
2009-05-05 06:11:00,0.5762,0.5762,0.5762,0.5762,12800000.0
2009-05-05 06:12:00,0.5761,0.5763,0.576,0.57615,42600000.0
2009-05-05 06:13:00,0.576,0.576,0.57595,0.576,132200003.0
2009-05-05 06:14:00,0.57605,0.5761,0.5757,0.57595,229000000.0
2009-05-05 06:15:00,0.57595,0.576,0.5758,0.576,86400000.0
2009-05-05 06:16:00,0.5761,0.5761,0.576,0.5761,64800000.0
2009-05-05 06:17:00,0.57615,0.5762,0.57615,0.5762,28000000.0
2009-05-05 06:18:00,0.5761,0.5761,0.5759,0.5759,18800000.0
2009-05-05 06:19:00,0.576,0.57615,0.5758,0.57615,52600000.0
2009-05-05 06:20:00,0.576,0.5761,0.576,0.5761,34000000.0
2009-05-05 06:21:00,0.57605,0.57605,0.5755,0.576,97600000.0
2009-05-05 06:22:00,0.5761,0.5761,0.5761,0.5761,8000000.0
2009-05-05 06:23:00,0.57602,0.57602,0.57573,0.57598,33600000.0
2009-05-05 06:24:00,0.57587,0.57594,0.57573,0.57574,25800000.0
2009-05-05 06:25:00,0.576,0.5761,0.576,0.5761,42400000.0
2009-05-05 06:26:00,0.576,0.57605,0.5759,0.5759,120200001.0
2009-05-05 06:27:00,0.57615,0.5762,0.5761,0.5762,76000000.0
2009-05-05 06:28:00,0.5762,0.5766,0.57595,0.57595,94000000.0
2009-05-05 06:29:00,0.5762,0.57645,0.5759,0.57595,317400000.0
2009-05-05 06:30:00,0.57595,0.57655,0.57595,0.57615,155200000.0
2009-05-05 06:31:00,0.57625,0.57695,0.5762,0.57685,42400000.0
2009-05-05 06:32:00,0.57685,0.57725,0.57655,0.57675,175600000.0
2009-05-05 06:33:00,0.57675,0.5768,0.57635,0.57655,107200000.0
2009-05-05 06:34:00,0.57655,0.5771,0.5765,0.577,163200000.0
2009-05-05 06:35:00,0.577,0.57705,0.577,0.57705,16800000.0
2009-05-05 06:36:00,0.57705,0.57705,0.57695,0.57705,202800000.0
2009-05-05 06:37:00,0.5771,0.57715,0.577,0.57705,71200000.0
2009-05-05 06:38:00,0.5772,0.5777,0.5772,0.57755,96400000.0
2009-05-05 06:39:00,0.5775,0.5776,0.5775,0.5776,17600000.0
2009-05-05 06:40:00,0.5776,0.5778,0.57755,0.5776,56800000.0
2009-05-05 06:41:00,0.5777,0.5777,0.577,0.577,176799999.0
2009-05-05 06:42:00,0.57705,0.57705,0.57705,0.57705,2200000.0
2009-05-05 06:43:00,0.57715,0.57715,0.57705,0.57705,6600000.0
2009-05-05 06:44:00,0.577,0.5776,0.577,0.57755,83000000.0
2009-05-05 06:45:00,0.57755,0.5776,0.57755,0.57755,26400000.0
2009-05-05 06:46:00,0.57775,0.57775,0.5775,0.57755,40000000.0
2009-05-05 06:47:00,0.5774,0.57755,0.57735,0.57745,41200000.0
2009-05-05 06:48:00,0.57735,0.57735,0.57715,0.57715,36400000.0
2009-05-05 06:49:00,0.57715,0.57735,0.57715,0.57735,7800000.0
2009-05-05 06:50:00,0.57745,0.5776,0.57745,0.5776,7800000.0
2009-05-05 06:51:00,0.57775,0.57785,0.5775,0.57765,56800000.0
2009-05-05 06:52:00,0.5775,0.5775,0.5775,0.5775,13000000.0
2009-05-05 06:53:00,0.5775,0.5777,0.5775,0.57765,133600000.0
2009-05-05 06:54:00,0.57765,0.5777,0.57705,0.57705,174200000.0
2009-05-05 06:55:00,0.57705,0.5774,0.577,0.577,48000000.0
2009-05-05 06:56:00,0.57715,0.57715,0.5766,0.5769,115600000.0
2009-05-05 06:57:00,0.5769,0.577,0.5768,0.5768,54400000.0
2009-05-05 06:58:00,0.5767,0.5767,0.57635,0.5766,36000000.0
2009-05-05 06:59:00,0.5765,0.577,0.5765,0.577,62200000.0
2009-05-05 07:00:00,0.5769,0.57695,0.5763,0.57645,66800000.0
2009-05-05 07:01:00,0.57645,0.57665,0.5764,0.57645,56800000.0
2009-05-05 07:02:00,0.5764,0.57655,0.57605,0.5764,134200000.0
2009-05-05 07:03:00,0.57645,0.57665,0.5764,0.57665,123200000.0
2009-05-05 07:04:00,0.57622,0.5763,0.57589,0.57606,77400000.0
2009-05-05 07:05:00,0.57645,0.5765,0.5764,0.5764,113200000.0
2009-05-05 07:06:00,0.5763,0.5763,0.57625,0.5763,21200000.0
2009-05-05 07:07:00,0.576,0.57618,0.57599,0.57617,55600000.0
2009-05-05 07:08:00,0.5763,0.57635,0.5763,0.5763,36800000.0
2009-05-05 07:09:00,0.5763,0.57645,0.5762,0.5762,195400000.0
2009-05-05 07:10:00,0.5763,0.5763,0.5757,0.5758,211000000.0
2009-05-05 07:11:00,0.57575,0.576,0.57575,0.576,32800000.0
2009-05-05 07:12:00,0.576,0.576,0.576,0.576,76800000.0
2009-05-05 07:13:00,0.576,0.57615,0.576,0.57615,39200000.0
2009-05-05 07:14:00,0.5761,0.5761,0.57605,0.57605,26000000.0
2009-05-05 07:15:00,0.576,0.576,0.576,0.576,14600000.0
2009-05-05 07:16:00,0.5758,0.5758,0.57575,0.57575,39200000.0
2009-05-05 07:17:00,0.5757,0.5757,0.5757,0.5757,12000000.0
2009-05-05 07:18:00,0.57575,0.57585,0.57555,0.57565,109200000.0
2009-05-05 07:19:00,0.5756,0.57565,0.5756,0.57565,83200000.0
2009-05-05 07:20:00,0.5757,0.5757,0.5757,0.5757,9600000.0
2009-05-05 07:21:00,0.5757,0.5758,0.57565,0.57575,83800000.0
2009-05-05 07:22:00,0.57575,0.57575,0.57565,0.57565,46400000.0
2009-05-05 07:23:00,0.5757,0.5757,0.5752,0.57535,130200000.0
2009-05-05 07:24:00,0.5755,0.57605,0.5755,0.57585,209200000.0
2009-05-05 07:25:00,0.57585,0.5759,0.57565,0.57565,62000000.0
2009-05-05 07:26:00,0.57565,0.5758,0.57555,0.57565,32000000.0
2009-05-05 07:27:00,0.57565,0.5758,0.57565,0.5758,37200000.0
2009-05-05 07:28:00,0.5758,0.57585,0.5758,0.57585,43600000.0
2009-05-05 07:29:00,0.57585,0.57585,0.5757,0.5758,74800000.0
2009-05-05 07:30:00,0.5758,0.576,0.5756,0.5758,238399999.0
2009-05-05 07:31:00,0.57585,0.57605,0.5758,0.57605,267400003.0
2009-05-05 07:32:00,0.576,0.5761,0.576,0.576,89000000.0
2009-05-05 07:33:00,0.576,0.57615,0.576,0.57615,195000001.0
2009-05-05 07:34:00,0.5761,0.5761,0.5757,0.5757,316000000.0
2009-05-05 07:35:00,0.5757,0.57575,0.57565,0.5757,110400000.0
2009-05-05 07:36:00,0.5757,0.57585,0.57565,0.57565,102200000.0
2009-05-05 07:37:00,0.57565,0.57565,0.57515,0.57555,167400000.0
2009-05-05 07:38:00,0.5754,0.57555,0.5754,0.5755,14400000.0
2009-05-05 07:39:00,0.5755,0.57555,0.57545,0.57545,23200000.0
2009-05-05 07:40:00,0.5752,0.57534,0.5752,0.57533,105200000.0
2009-05-05 07:41:00,0.5755,0.5756,0.57545,0.57545,48600000.0
2009-05-05 07:42:00,0.5755,0.57555,0.5755,0.57555,77600000.0
2009-05-05 07:43:00,0.5752,0.57534,0.57502,0.57519,35600000.0
2009-05-05 07:44:00,0.57555,0.57555,0.57505,0.5752,204800000.0
2009-05-05 07:45:00,0.57535,0.57555,0.5752,0.57525,240000000.0
2009-05-05 07:46:00,0.57515,0.57525,0.57485,0.575,136000000.0
2009-05-05 07:47:00,0.575,0.575,0.575,0.575,37200000.0
2009-05-05 07:48:00,0.575,0.575,0.575,0.575,17200000.0
2009-05-05 07:49:00,0.575,0.57535,0.575,0.57525,177599999.0
2009-05-05 07:50:00,0.5752,0.5752,0.57495,0.575,52200000.0
2009-05-05 07:51:00,0.575,0.575,0.575,0.575,11400000.0
2009-05-05 07:52:00,0.5751,0.5754,0.575,0.5754,288200000.0
2009-05-05 07:53:00,0.5754,0.57555,0.5752,0.57555,39600000.0
2009-05-05 07:54:00,0.5756,0.5757,0.5756,0.57565,57400000.0
2009-05-05 07:55:00,0.5756,0.57565,0.57535,0.57535,61200000.0
2009-05-05 07:56:00,0.57535,0.57535,0.57535,0.57535,12000000.0
2009-05-05 07:57:00,0.57522,0.57522,0.57512,0.57512,7800000.0
2009-05-05 07:58:00,0.57545,0.5755,0.5752,0.57545,40200000.0
2009-05-05 07:59:00,0.5755,0.5755,0.5755,0.5755,9200000.0
2009-05-05 08:00:00,0.5756,0.5758,0.5755,0.5755,213200000.0
2009-05-05 08:01:00,0.5755,0.5755,0.5754,0.5754,69400000.0
2009-05-05 08:02:00,0.5754,0.5755,0.5753,0.5753,164200001.0
2009-05-05 08:03:00,0.5754,0.57565,0.5754,0.57565,39600000.0
2009-05-05 08:04:00,0.57565,0.57565,0.5754,0.5755,160200000.0
2009-05-05 08:05:00,0.5756,0.5756,0.5755,0.57555,76400000.0
2009-05-05 08:06:00,0.5753,0.57544,0.5753,0.57536,13600000.0
2009-05-05 08:07:00,0.5755,0.5757,0.5755,0.57565,266600000.0
2009-05-05 08:08:00,0.57565,0.5758,0.5755,0.5756,147200000.0
2009-05-05 08:09:00,0.5756,0.57575,0.5755,0.5756,291200000.0
2009-05-05 08:10:00,0.5756,0.5757,0.57555,0.57565,120000000.0
2009-05-05 08:11:00,0.5756,0.57575,0.57545,0.57565,126800000.0
2009-05-05 08:12:00,0.57565,0.57565,0.57485,0.57535,214400000.0
2009-05-05 08:13:00,0.5753,0.5753,0.5746,0.5746,153200000.0
2009-05-05 08:14:00,0.57475,0.57525,0.57475,0.5752,137200000.0
2009-05-05 08:15:00,0.57525,0.5754,0.57525,0.5753,111400000.0
2009-05-05 08:16:00,0.57535,0.57565,0.57535,0.5754,352399997.0
2009-05-05 08:17:00,0.57545,0.57555,0.57535,0.57535,146400000.0
2009-05-05 08:18:00,0.5754,0.5755,0.5753,0.5755,127200000.0
2009-05-05 08:19:00,0.5755,0.5755,0.57545,0.5755,98200000.0
2009-05-05 08:20:00,0.5755,0.5755,0.57535,0.5754,95799999.0
2009-05-05 08:21:00,0.5754,0.57565,0.5752,0.57565,379200000.0
2009-05-05 08:22:00,0.57545,0.57545,0.57525,0.57525,60000000.0
2009-05-05 08:23:00,0.5752,0.57525,0.57465,0.5752,282399998.0
2009-05-05 08:24:00,0.5752,0.57525,0.575,0.57525,93000000.0
2009-05-05 08:25:00,0.57525,0.57535,0.57525,0.57535,39200000.0
2009-05-05 08:26:00,0.57535,0.57535,0.5751,0.5752,119200000.0
2009-05-05 08:27:00,0.57508,0.5754,0.57508,0.5752,140200000.0
2009-05-05 08:28:00,0.57545,0.5755,0.5753,0.5753,135600000.0
2009-05-05 08:29:00,0.5753,0.57555,0.5753,0.57555,110600000.0
2009-05-05 08:30:00,0.5756,0.5756,0.57555,0.5756,16000000.0
2009-05-05 08:31:00,0.5756,0.5756,0.57555,0.5756,14400000.0
2009-05-05 08:32:00,0.57575,0.57585,0.57575,0.5758,57200000.0
2009-05-05 08:33:00,0.57585,0.5762,0.57585,0.5762,27000000.0
2009-05-05 08:34:00,0.5762,0.5763,0.57565,0.5758,103600000.0
2009-05-05 08:35:00,0.5758,0.5758,0.5758,0.5758,3600000.0
2009-05-05 08:36:00,0.5759,0.5759,0.57585,0.57585,5200000.0
2009-05-05 08:37:00,0.57585,0.576,0.57585,0.576,27600000.0
2009-05-05 08:38:00,0.5761,0.5761,0.576,0.576,46800000.0
2009-05-05 08:39:00,0.576,0.5761,0.576,0.5761,14400000.0
2009-05-05 08:40:00,0.57625,0.5767,0.57625,0.5767,71000000.0
2009-05-05 08:41:00,0.5767,0.57695,0.5765,0.57675,164000000.0
2009-05-05 08:42:00,0.57675,0.577,0.5764,0.5766,210000000.0
2009-05-05 08:43:00,0.57675,0.57675,0.5765,0.5766,83400000.0
2009-05-05 08:44:00,0.5766,0.5767,0.5766,0.5767,25200000.0
2009-05-05 08:45:00,0.5766,0.5766,0.57625,0.57625,80400000.0
2009-05-05 08:46:00,0.57625,0.5766,0.57625,0.5764,177400000.0
2009-05-05 08:47:00,0.57665,0.5769,0.57605,0.5761,191000000.0
2009-05-05 08:48:00,0.5761,0.57635,0.57605,0.5762,479200000.0
2009-05-05 08:49:00,0.57625,0.57635,0.57595,0.57615,283200000.0
2009-05-05 08:50:00,0.5761,0.5763,0.5759,0.5761,396600000.0
2009-05-05 08:51:00,0.5761,0.57645,0.5759,0.57595,164400000.0
2009-05-05 08:52:00,0.5758,0.5758,0.57545,0.5756,109200000.0
2009-05-05 08:53:00,0.5756,0.5757,0.57525,0.5753,430600000.0
2009-05-05 08:54:00,0.5754,0.5754,0.5751,0.5752,322800000.0
2009-05-05 08:55:00,0.5752,0.5752,0.5751,0.5751,445400000.0
2009-05-05 08:56:00,0.5751,0.5752,0.5751,0.5751,109600000.0
2009-05-05 08:57:00,0.5751,0.5754,0.5751,0.5754,182000000.0
2009-05-05 08:58:00,0.5754,0.5754,0.575,0.575,399400000.0
2009-05-05 08:59:00,0.575,0.5752,0.575,0.5752,79400000.0
2009-05-05 09:00:00,0.5752,0.57575,0.57515,0.5755,238200000.0
2009-05-05 09:01:00,0.5755,0.5755,0.5748,0.57495,137000000.0
2009-05-05 09:02:00,0.57495,0.575,0.5747,0.5749,162000000.0
2009-05-05 09:03:00,0.575,0.57525,0.575,0.57525,101600000.0
2009-05-05 09:04:00,0.5752,0.57525,0.57495,0.57525,214400000.0
2009-05-05 09:05:00,0.5752,0.57525,0.5752,0.5752,184200000.0
2009-05-05 09:06:00,0.5752,0.57525,0.5752,0.5752,32400000.0
2009-05-05 09:07:00,0.57525,0.5758,0.57525,0.57565,342800000.0
2009-05-05 09:08:00,0.5757,0.57585,0.5756,0.5757,44800000.0
2009-05-05 09:09:00,0.57585,0.5762,0.5757,0.5759,254800000.0
2009-05-05 09:10:00,0.5758,0.576,0.5758,0.5759,69200000.0
2009-05-05 09:11:00,0.5759,0.5759,0.57555,0.57565,133400000.0
2009-05-05 09:12:00,0.5756,0.57575,0.5756,0.57575,109600000.0
2009-05-05 09:13:00,0.57575,0.5759,0.57575,0.5758,110400000.0
2009-05-05 09:14:00,0.5758,0.57615,0.57575,0.57605,166400000.0
2009-05-05 09:15:00,0.57615,0.57615,0.57575,0.57575,32200000.0
2009-05-05 09:16:00,0.57575,0.5759,0.57575,0.5759,59400000.0
2009-05-05 09:17:00,0.5759,0.5759,0.5753,0.57555,274600000.0
2009-05-05 09:18:00,0.5756,0.57565,0.57505,0.57505,177600000.0
2009-05-05 09:19:00,0.57505,0.57525,0.57505,0.5751,68000000.0
2009-05-05 09:20:00,0.5751,0.5751,0.5751,0.5751,128000000.0
2009-05-05 09:21:00,0.5751,0.5754,0.5751,0.57515,99600000.0
2009-05-05 09:22:00,0.5751,0.57525,0.575,0.575,62200000.0
2009-05-05 09:23:00,0.575,0.575,0.575,0.575,28800000.0
2009-05-05 09:24:00,0.57495,0.57495,0.5744,0.5744,149400000.0
2009-05-05 09:25:00,0.57435,0.5744,0.5743,0.5743,128000000.0
2009-05-05 09:26:00,0.5744,0.57445,0.5743,0.5743,18000000.0
2009-05-05 09:27:00,0.57425,0.57425,0.57405,0.5742,120200000.0
2009-05-05 09:28:00,0.5744,0.5748,0.57425,0.5746,410000000.0
2009-05-05 09:29:00,0.5746,0.57505,0.57425,0.5748,272600000.0
2009-05-05 09:30:00,0.57475,0.5753,0.57425,0.5751,300700000.0
2009-05-05 09:31:00,0.57505,0.5753,0.5749,0.57525,337600000.0
2009-05-05 09:32:00,0.57505,0.5753,0.5748,0.575,206000000.0
2009-05-05 09:33:00,0.575,0.57525,0.5748,0.575,249800000.0
2009-05-05 09:34:00,0.575,0.57525,0.57495,0.57515,247400000.0
2009-05-05 09:35:00,0.57515,0.57525,0.57495,0.5751,201000000.0
2009-05-05 09:36:00,0.5751,0.57555,0.5751,0.5752,192600000.0
2009-05-05 09:37:00,0.5751,0.57555,0.57505,0.5754,95000000.0
2009-05-05 09:38:00,0.57545,0.57545,0.575,0.575,199800000.0
2009-05-05 09:39:00,0.57525,0.5754,0.57505,0.5751,143800000.0
2009-05-05 09:40:00,0.57505,0.57525,0.57465,0.57485,184000000.0
2009-05-05 09:41:00,0.57485,0.57525,0.5748,0.57525,111000000.0
2009-05-05 09:42:00,0.57525,0.57525,0.57495,0.5751,165600000.0
2009-05-05 09:43:00,0.57515,0.5753,0.57505,0.5753,294200000.0
2009-05-05 09:44:00,0.5753,0.5754,0.5753,0.5753,42000000.0
2009-05-05 09:45:00,0.57535,0.5754,0.5753,0.5754,36200000.0
2009-05-05 09:46:00,0.5754,0.5754,0.5754,0.5754,18000000.0
2009-05-05 09:47:00,0.5754,0.5754,0.5753,0.5753,71600000.0
2009-05-05 09:48:00,0.5753,0.57565,0.5753,0.5755,126600000.0
2009-05-05 09:49:00,0.5753,0.5755,0.5753,0.5753,88000000.0
2009-05-05 09:50:00,0.57535,0.5755,0.5753,0.5753,66600000.0
2009-05-05 09:51:00,0.5753,0.5753,0.5748,0.5753,164800000.0
2009-05-05 09:52:00,0.5753,0.5753,0.5753,0.5753,52000000.0
2009-05-05 09:53:00,0.57525,0.5753,0.57525,0.5753,86800000.0
2009-05-05 09:54:00,0.5753,0.5755,0.5753,0.5755,20400000.0
2009-05-05 09:55:00,0.5755,0.5755,0.57545,0.57545,76000000.0
2009-05-05 09:56:00,0.57545,0.57565,0.57545,0.57555,40800000.0
2009-05-05 09:57:00,0.5756,0.5761,0.57555,0.57595,117200000.0
2009-05-05 09:58:00,0.5759,0.57605,0.5757,0.57585,59400000.0
2009-05-05 09:59:00,0.57585,0.576,0.5758,0.5759,151000000.0
2009-05-05 10:00:00,0.57585,0.57605,0.5756,0.57605,109400000.0
2009-05-05 10:01:00,0.57605,0.57605,0.5759,0.57605,226600000.0
2009-05-05 10:02:00,0.57605,0.5761,0.576,0.5761,78200000.0
2009-05-05 10:03:00,0.57625,0.57695,0.5761,0.57685,160800000.0
2009-05-05 10:04:00,0.57685,0.57685,0.5767,0.5768,96800000.0
2009-05-05 10:05:00,0.5768,0.57695,0.57635,0.5769,185000000.0
2009-05-05 10:06:00,0.5769,0.57735,0.57685,0.57735,78000000.0
2009-05-05 10:07:00,0.57735,0.57755,0.5771,0.5771,115400000.0
2009-05-05 10:08:00,0.5771,0.5771,0.57685,0.57685,148600000.0
2009-05-05 10:09:00,0.5769,0.57705,0.5769,0.577,145400000.0
2009-05-05 10:10:00,0.57705,0.5772,0.57705,0.5771,103600000.0
2009-05-05 10:11:00,0.5772,0.5774,0.57715,0.5773,177400000.0
2009-05-05 10:12:00,0.5773,0.57735,0.5769,0.577,90800000.0
2009-05-05 10:13:00,0.57725,0.5776,0.577,0.5774,148600000.0
2009-05-05 10:14:00,0.5774,0.5776,0.5773,0.5773,131600000.0
2009-05-05 10:15:00,0.5774,0.5774,0.5771,0.5774,38000000.0
2009-05-05 10:16:00,0.5774,0.5774,0.577,0.577,32800000.0
2009-05-05 10:17:00,0.5771,0.5773,0.57685,0.5771,59600000.0
2009-05-05 10:18:00,0.5772,0.5773,0.57705,0.57705,46000000.0
2009-05-05 10:19:00,0.5771,0.57735,0.5771,0.5772,67200000.0
2009-05-05 10:20:00,0.5774,0.5775,0.5772,0.5774,108600000.0
2009-05-05 10:21:00,0.57745,0.5778,0.5774,0.5777,91400000.0
2009-05-05 10:22:00,0.5777,0.57775,0.5774,0.5776,138000000.0
2009-05-05 10:23:00,0.5776,0.57775,0.57755,0.57775,94400000.0
2009-05-05 10:24:00,0.5777,0.57785,0.5774,0.57745,221200000.0
2009-05-05 10:25:00,0.57745,0.5775,0.57745,0.5775,27000000.0
2009-05-05 10:26:00,0.5775,0.5775,0.57735,0.57735,74000000.0
2009-05-05 10:27:00,0.5774,0.5775,0.5774,0.5775,7200000.0
2009-05-05 10:28:00,0.5774,0.57745,0.5774,0.5774,55200000.0
2009-05-05 10:29:00,0.57745,0.57745,0.5773,0.5773,38600000.0
2009-05-05 10:30:00,0.57735,0.57745,0.57735,0.57745,13400000.0
2009-05-05 10:31:00,0.5775,0.57755,0.57745,0.57745,18000000.0
2009-05-05 10:32:00,0.57718,0.5773,0.57688,0.577,41200000.0
2009-05-05 10:33:00,0.5774,0.5774,0.57735,0.57735,54000000.0
2009-05-05 10:34:00,0.5774,0.5774,0.5774,0.5774,9200000.0
2009-05-05 10:35:00,0.5774,0.57765,0.5773,0.5774,73600000.0
2009-05-05 10:36:00,0.5774,0.5775,0.5774,0.5775,139200000.0
2009-05-05 10:37:00,0.57745,0.57745,0.5774,0.5774,26000000.0
2009-05-05 10:38:00,0.5774,0.5774,0.5774,0.5774,3600000.0
2009-05-05 10:39:00,0.5774,0.5774,0.5774,0.5774,3600000.0
2009-05-05 10:40:00,0.5774,0.5774,0.5774,0.5774,10800000.0
2009-05-05 10:41:00,0.5774,0.5775,0.5774,0.57745,25200000.0
2009-05-05 10:42:00,0.57745,0.57745,0.5774,0.5774,22400000.0
2009-05-05 10:43:00,0.5774,0.5775,0.57735,0.57735,48800000.0
2009-05-05 10:44:00,0.5773,0.5773,0.5773,0.5773,17600000.0
2009-05-05 10:45:00,0.5771,0.5775,0.5771,0.57745,168200001.0
2009-05-05 10:46:00,0.5775,0.5775,0.5772,0.5772,100000000.0
2009-05-05 10:47:00,0.5772,0.5774,0.57715,0.5774,60200000.0
2009-05-05 10:48:00,0.5773,0.5773,0.5771,0.5771,185600000.0
2009-05-05 10:49:00,0.5771,0.5777,0.577,0.57755,180400000.0
2009-05-05 10:50:00,0.5777,0.5786,0.5777,0.57785,293400000.0
2009-05-05 10:51:00,0.578,0.5787,0.578,0.5786,325400000.0
2009-05-05 10:52:00,0.5786,0.57915,0.57835,0.57915,178199998.0
2009-05-05 10:53:00,0.57915,0.57935,0.57885,0.57905,260800000.0
2009-05-05 10:54:00,0.579,0.57985,0.57895,0.5796,309400000.0
2009-05-05 10:55:00,0.5797,0.58035,0.5793,0.5794,396800000.0
2009-05-05 10:56:00,0.57925,0.58015,0.57925,0.57995,159600000.0
2009-05-05 10:57:00,0.57995,0.57995,0.57945,0.57955,81000000.0
2009-05-05 10:58:00,0.57955,0.57955,0.57905,0.57905,92000000.0
2009-05-05 10:59:00,0.57925,0.5794,0.579,0.5792,99800000.0
2009-05-05 11:00:00,0.5792,0.57945,0.5791,0.57925,87200000.0
2009-05-05 11:01:00,0.5794,0.5804,0.5793,0.5804,190800000.0
2009-05-05 11:02:00,0.5804,0.5804,0.5797,0.5801,220000000.0
2009-05-05 11:03:00,0.5801,0.58025,0.58,0.5801,136200000.0
2009-05-05 11:04:00,0.58015,0.58075,0.5801,0.5806,277000000.0
2009-05-05 11:05:00,0.5806,0.58085,0.58005,0.5806,246999999.0
2009-05-05 11:06:00,0.5806,0.5808,0.5805,0.5808,166800000.0
2009-05-05 11:07:00,0.5809,0.5813,0.5807,0.581,242800000.0
2009-05-05 11:08:00,0.581,0.5811,0.5808,0.5808,144000000.0
2009-05-05 11:09:00,0.5808,0.5809,0.5806,0.5807,252000000.0
2009-05-05 11:10:00,0.5807,0.5808,0.5802,0.58045,205400000.0
2009-05-05 11:11:00,0.58045,0.58055,0.58045,0.5805,127400000.0
2009-05-05 11:12:00,0.58045,0.5807,0.5804,0.5807,88600000.0
2009-05-05 11:13:00,0.58075,0.5811,0.5807,0.5811,205800000.0
2009-05-05 11:14:00,0.5811,0.5812,0.58095,0.58105,104000000.0
2009-05-05 11:15:00,0.5811,0.5811,0.581,0.581,104600000.0
2009-05-05 11:16:00,0.581,0.58105,0.5807,0.5809,341800001.0
2009-05-05 11:17:00,0.5809,0.58105,0.5804,0.58105,194600000.0
2009-05-05 11:18:00,0.58105,0.58105,0.58035,0.58035,172200000.0
2009-05-05 11:19:00,0.58035,0.5807,0.58035,0.58035,326800000.0
2009-05-05 11:20:00,0.5804,0.58045,0.58005,0.58035,303400000.0
2009-05-05 11:21:00,0.58035,0.58035,0.58005,0.58015,335400001.0
2009-05-05 11:22:00,0.58015,0.58015,0.5801,0.5801,56600000.0
2009-05-05 11:23:00,0.5802,0.5802,0.58005,0.58005,6800000.0
2009-05-05 11:24:00,0.5801,0.5802,0.5801,0.5802,33800000.0
2009-05-05 11:25:00,0.5802,0.58055,0.5801,0.58045,105000000.0
2009-05-05 11:26:00,0.5804,0.58055,0.5804,0.5805,110400000.0
2009-05-05 11:27:00,0.5806,0.58095,0.58055,0.5809,173800000.0
2009-05-05 11:28:00,0.5809,0.5809,0.5807,0.5808,367200000.0
2009-05-05 11:29:00,0.5808,0.5813,0.5808,0.5811,158799999.0
2009-05-05 11:30:00,0.5811,0.5812,0.5808,0.5811,195200000.0
2009-05-05 11:31:00,0.5811,0.5813,0.581,0.5812,316800000.0
2009-05-05 11:32:00,0.5813,0.5813,0.5805,0.58055,182600000.0
2009-05-05 11:33:00,0.58055,0.5808,0.5805,0.5807,199000001.0
2009-05-05 11:34:00,0.5807,0.5808,0.5805,0.5806,249800000.0
2009-05-05 11:35:00,0.5806,0.581,0.5806,0.58085,207200000.0
2009-05-05 11:36:00,0.58085,0.5811,0.58085,0.5811,164200000.0
2009-05-05 11:37:00,0.5811,0.5812,0.5809,0.581,71000000.0
2009-05-05 11:38:00,0.581,0.581,0.58065,0.58085,230400000.0
2009-05-05 11:39:00,0.58085,0.5813,0.5808,0.581,73600000.0
2009-05-05 11:40:00,0.581,0.5813,0.5808,0.58095,97000000.0
2009-05-05 11:41:00,0.581,0.58145,0.581,0.58125,140000000.0
2009-05-05 11:42:00,0.58125,0.58145,0.5809,0.58115,196800000.0
2009-05-05 11:43:00,0.5812,0.58135,0.5811,0.58135,171000000.0
2009-05-05 11:44:00,0.58145,0.58145,0.5812,0.58125,151800000.0
2009-05-05 11:45:00,0.5812,0.5812,0.5807,0.5809,243200000.0
2009-05-05 11:46:00,0.5809,0.5809,0.5807,0.5809,137200000.0
2009-05-05 11:47:00,0.5808,0.58095,0.58065,0.58075,77000000.0
2009-05-05 11:48:00,0.5808,0.5809,0.5807,0.5807,81400000.0
2009-05-05 11:49:00,0.58075,0.5809,0.58075,0.5809,44400000.0
2009-05-05 11:50:00,0.58095,0.58125,0.58095,0.58125,238400000.0
2009-05-05 11:51:00,0.58125,0.58125,0.5812,0.5812,20000000.0
2009-05-05 11:52:00,0.5813,0.5815,0.5813,0.5813,183000000.0
2009-05-05 11:53:00,0.5815,0.58155,0.5813,0.58135,218000000.0
2009-05-05 11:54:00,0.5814,0.58145,0.581,0.581,266400000.0
2009-05-05 11:55:00,0.581,0.58125,0.5809,0.58105,192600000.0
2009-05-05 11:56:00,0.58105,0.5811,0.581,0.581,82600000.0
2009-05-05 11:57:00,0.5811,0.58145,0.5811,0.5814,120000000.0
2009-05-05 11:58:00,0.58145,0.58145,0.5811,0.58115,128200000.0
2009-05-05 11:59:00,0.5813,0.5813,0.5808,0.581,244600000.0
2009-05-05 12:00:00,0.581,0.58125,0.581,0.581,280400000.0
2009-05-05 12:01:00,0.5812,0.5812,0.581,0.5811,96600000.0
2009-05-05 12:02:00,0.5811,0.58145,0.581,0.581,207400000.0
2009-05-05 12:03:00,0.5811,0.5815,0.58105,0.5813,217200000.0
2009-05-05 12:04:00,0.5813,0.582,0.58115,0.58155,154000000.0
2009-05-05 12:05:00,0.58155,0.58165,0.5812,0.5812,198600000.0
2009-05-05 12:06:00,0.5812,0.5813,0.58115,0.58115,158800000.0
2009-05-05 12:07:00,0.5811,0.58135,0.5811,0.58115,73400000.0
2009-05-05 12:08:00,0.58115,0.5813,0.5811,0.5811,59000000.0
2009-05-05 12:09:00,0.5812,0.5812,0.5811,0.5811,155400000.0
2009-05-05 12:10:00,0.58105,0.5812,0.58105,0.58115,159000000.0
2009-05-05 12:11:00,0.58115,0.5812,0.5811,0.5811,122400000.0
2009-05-05 12:12:00,0.5811,0.5811,0.5811,0.5811,28000000.0
2009-05-05 12:13:00,0.5811,0.58155,0.581,0.58145,274400000.0
2009-05-05 12:14:00,0.5815,0.582,0.5811,0.58195,212000000.0
2009-05-05 12:15:00,0.58195,0.58195,0.5818,0.5819,151000000.0
2009-05-05 12:16:00,0.5819,0.5819,0.5816,0.5817,280800000.0
2009-05-05 12:17:00,0.5817,0.5817,0.58165,0.58165,77200000.0
2009-05-05 12:18:00,0.58185,0.5819,0.5818,0.5818,79000000.0
2009-05-05 12:19:00,0.58175,0.58175,0.5816,0.5816,91400000.0
2009-05-05 12:20:00,0.5816,0.58175,0.58155,0.58155,93600000.0
2009-05-05 12:21:00,0.5815,0.58165,0.5815,0.5816,152400000.0
2009-05-05 12:22:00,0.5816,0.5818,0.5816,0.5817,128800000.0
2009-05-05 12:23:00,0.5817,0.5817,0.5815,0.58155,52600000.0
2009-05-05 12:24:00,0.5816,0.58205,0.5816,0.58205,167200000.0
2009-05-05 12:25:00,0.58205,0.58215,0.582,0.582,97400000.0
2009-05-05 12:26:00,0.5821,0.5821,0.58165,0.582,289400000.0
2009-05-05 12:27:00,0.58195,0.58205,0.5817,0.582,338800000.0
2009-05-05 12:28:00,0.582,0.5821,0.58195,0.582,104400000.0
2009-05-05 12:29:00,0.58195,0.58195,0.5818,0.5818,117600000.0
2009-05-05 12:30:00,0.5818,0.58195,0.5817,0.58185,124000000.0
2009-05-05 12:31:00,0.58185,0.5819,0.58185,0.58185,74400000.0
2009-05-05 12:32:00,0.58185,0.5819,0.5818,0.5819,136800000.0
2009-05-05 12:33:00,0.582,0.58265,0.582,0.5821,87200000.0
2009-05-05 12:34:00,0.5823,0.58235,0.582,0.5822,131000000.0
2009-05-05 12:35:00,0.5821,0.5821,0.5821,0.5821,65600000.0
2009-05-05 12:36:00,0.58225,0.58225,0.5818,0.5819,121000000.0
2009-05-05 12:37:00,0.5819,0.582,0.5819,0.5819,40800000.0
2009-05-05 12:38:00,0.58195,0.582,0.58195,0.582,14000000.0
2009-05-05 12:39:00,0.582,0.582,0.58175,0.5818,148000000.0
2009-05-05 12:40:00,0.58185,0.5821,0.5818,0.5821,105600000.0
2009-05-05 12:41:00,0.58205,0.5823,0.5819,0.5821,180800000.0
2009-05-05 12:42:00,0.5821,0.58235,0.58205,0.58225,80400000.0
2009-05-05 12:43:00,0.5822,0.5824,0.5822,0.5824,72600000.0
2009-05-05 12:44:00,0.5825,0.5825,0.5821,0.5821,211200001.0
2009-05-05 12:45:00,0.5821,0.5822,0.582,0.5821,187200001.0
2009-05-05 12:46:00,0.58205,0.58215,0.58135,0.5814,400399998.0
2009-05-05 12:47:00,0.5814,0.58165,0.5814,0.58165,91600000.0
2009-05-05 12:48:00,0.5817,0.582,0.58165,0.5818,118000000.0
2009-05-05 12:49:00,0.5818,0.582,0.5818,0.58195,86000000.0
2009-05-05 12:50:00,0.58195,0.58195,0.5817,0.58185,99000000.0
2009-05-05 12:51:00,0.58185,0.58195,0.5818,0.58185,174200000.0
2009-05-05 12:52:00,0.5818,0.5818,0.5818,0.5818,35000000.0
2009-05-05 12:53:00,0.5819,0.5819,0.5814,0.58155,91800000.0
2009-05-05 12:54:00,0.58155,0.58165,0.58125,0.58165,139000000.0
2009-05-05 12:55:00,0.58165,0.58175,0.5816,0.5816,113000000.0
2009-05-05 12:56:00,0.5816,0.58165,0.58155,0.58155,37000000.0
2009-05-05 12:57:00,0.58155,0.5816,0.5815,0.5816,160600001.0
2009-05-05 12:58:00,0.5816,0.5816,0.58155,0.58155,70200000.0
2009-05-05 12:59:00,0.5816,0.5816,0.58155,0.5816,89800000.0
2009-05-05 13:00:00,0.5816,0.582,0.5816,0.582,114000000.0
2009-05-05 13:01:00,0.58181,0.58184,0.58157,0.58165,90400000.0
2009-05-05 13:02:00,0.5819,0.5819,0.58185,0.5819,35200000.0
2009-05-05 13:03:00,0.5819,0.5819,0.5819,0.5819,3200000.0
2009-05-05 13:04:00,0.5819,0.5819,0.58175,0.5819,83200000.0
2009-05-05 13:05:00,0.5821,0.5821,0.58185,0.5819,76800000.0
2009-05-05 13:06:00,0.5819,0.5819,0.58175,0.5818,86200000.0
2009-05-05 13:07:00,0.5818,0.58185,0.5818,0.5818,85600000.0
2009-05-05 13:08:00,0.58175,0.5819,0.5815,0.5816,239200000.0
2009-05-05 13:09:00,0.5816,0.58205,0.5815,0.58175,222400000.0
2009-05-05 13:10:00,0.58175,0.5819,0.5817,0.5817,174000000.0
2009-05-05 13:11:00,0.5817,0.58225,0.58155,0.5818,357200000.0
2009-05-05 13:12:00,0.58185,0.5825,0.58185,0.5825,90400000.0
2009-05-05 13:13:00,0.5825,0.5825,0.58205,0.58215,70599999.0
2009-05-05 13:14:00,0.58225,0.58235,0.58175,0.582,280000000.0
2009-05-05 13:15:00,0.582,0.58225,0.5818,0.5818,222000000.0
2009-05-05 13:16:00,0.58195,0.58215,0.5817,0.582,100400000.0
2009-05-05 13:17:00,0.58215,0.58225,0.5819,0.582,318000000.0
2009-05-05 13:18:00,0.5821,0.58225,0.58195,0.58195,136800000.0
2009-05-05 13:19:00,0.58195,0.58205,0.58195,0.582,55600000.0
2009-05-05 13:20:00,0.582,0.582,0.582,0.582,60000000.0
2009-05-05 13:21:00,0.58195,0.58195,0.58185,0.5819,63400000.0
2009-05-05 13:22:00,0.5819,0.5819,0.58165,0.5817,150600000.0
2009-05-05 13:23:00,0.5817,0.58175,0.5815,0.58175,81800000.0
2009-05-05 13:24:00,0.5815,0.5819,0.5815,0.5818,137800000.0
2009-05-05 13:25:00,0.58175,0.58185,0.5816,0.5816,29200000.0
2009-05-05 13:26:00,0.58165,0.58165,0.5814,0.58165,48400000.0
2009-05-05 13:27:00,0.5817,0.5817,0.58165,0.58165,8000000.0
2009-05-05 13:28:00,0.58155,0.5818,0.58155,0.5816,81600000.0
2009-05-05 13:29:00,0.5816,0.58195,0.5816,0.58195,210400000.0
2009-05-05 13:30:00,0.5819,0.5821,0.5816,0.5818,361000001.0
2009-05-05 13:31:00,0.58175,0.58195,0.58155,0.58155,342600000.0
2009-05-05 13:32:00,0.58155,0.58155,0.5813,0.58135,207000000.0
2009-05-05 13:33:00,0.5813,0.5814,0.58125,0.5813,63200000.0
2009-05-05 13:34:00,0.5813,0.5813,0.581,0.581,134400000.0
2009-05-05 13:35:00,0.58105,0.58125,0.58105,0.5812,115600000.0
2009-05-05 13:36:00,0.5812,0.58125,0.5812,0.58125,197200000.0
2009-05-05 13:37:00,0.58125,0.5814,0.5812,0.5812,114800000.0
2009-05-05 13:38:00,0.5812,0.58125,0.5812,0.5812,66400000.0
2009-05-05 13:39:00,0.5812,0.5812,0.5812,0.5812,13600000.0
2009-05-05 13:40:00,0.5811,0.5812,0.5811,0.5812,12800000.0
2009-05-05 13:41:00,0.5813,0.5813,0.5811,0.5811,34400000.0
2009-05-05 13:42:00,0.5812,0.58125,0.5812,0.5812,25200000.0
2009-05-05 13:43:00,0.5811,0.5814,0.5811,0.5811,135400000.0
2009-05-05 13:44:00,0.5811,0.58125,0.5811,0.5812,154800000.0
2009-05-05 13:45:00,0.5812,0.58125,0.5812,0.58125,73600000.0
2009-05-05 13:46:00,0.5812,0.5812,0.581,0.5811,43800000.0
2009-05-05 13:47:00,0.5811,0.5811,0.5804,0.58075,367400000.0
2009-05-05 13:48:00,0.58075,0.58085,0.5805,0.5807,221400000.0
2009-05-05 13:49:00,0.5807,0.5811,0.5806,0.5806,239400000.0
2009-05-05 13:50:00,0.5806,0.5807,0.5806,0.5806,441200000.0
2009-05-05 13:51:00,0.58065,0.5807,0.5802,0.5803,223800000.0
2009-05-05 13:52:00,0.58025,0.5806,0.5802,0.5805,286200000.0
2009-05-05 13:53:00,0.5805,0.5805,0.5805,0.5805,30400000.0
2009-05-05 13:54:00,0.58055,0.58065,0.58055,0.5806,105400000.0
2009-05-05 13:55:00,0.5805,0.58075,0.5805,0.5807,130800000.0
2009-05-05 13:56:00,0.5807,0.58075,0.5807,0.58075,83800000.0
2009-05-05 13:57:00,0.5808,0.58115,0.5808,0.581,207800000.0
2009-05-05 13:58:00,0.5813,0.58175,0.5811,0.58145,311599999.0
2009-05-05 13:59:00,0.5815,0.58165,0.5813,0.5815,238800000.0
2009-05-05 14:00:00,0.5816,0.58175,0.5812,0.5812,271200000.0
2009-05-05 14:01:00,0.58125,0.5816,0.5812,0.5814,220199999.0
2009-05-05 14:02:00,0.5815,0.5824,0.5814,0.582,158800000.0
2009-05-05 14:03:00,0.5821,0.5821,0.5819,0.58195,162800000.0
2009-05-05 14:04:00,0.582,0.58205,0.58195,0.582,58400000.0
2009-05-05 14:05:00,0.582,0.58225,0.5819,0.5819,59200000.0
2009-05-05 14:06:00,0.58215,0.58225,0.58185,0.582,196399999.0
2009-05-05 14:07:00,0.58195,0.5825,0.58185,0.58215,312400000.0
2009-05-05 14:08:00,0.58235,0.58235,0.58185,0.58185,172600000.0
2009-05-05 14:09:00,0.5819,0.58255,0.58185,0.58205,343800000.0
2009-05-05 14:10:00,0.58225,0.58275,0.58195,0.5825,373200000.0
2009-05-05 14:11:00,0.5825,0.5825,0.58195,0.5821,134600000.0
2009-05-05 14:12:00,0.5821,0.58225,0.5819,0.5821,216400000.0
2009-05-05 14:13:00,0.58225,0.5825,0.58195,0.5824,201800000.0
2009-05-05 14:14:00,0.58235,0.583,0.58235,0.58285,153400000.0
2009-05-05 14:15:00,0.58285,0.58285,0.582,0.5821,203000000.0
2009-05-05 14:16:00,0.5821,0.5827,0.5821,0.5827,205200003.0
2009-05-05 14:17:00,0.58255,0.58295,0.58255,0.58295,253600000.0
2009-05-05 14:18:00,0.5829,0.58315,0.58235,0.58285,492200000.0
2009-05-05 14:19:00,0.5828,0.583,0.5826,0.583,243000000.0
2009-05-05 14:20:00,0.583,0.583,0.5822,0.58245,325600000.0
2009-05-05 14:21:00,0.58245,0.5825,0.5821,0.5823,200799999.0
2009-05-05 14:22:00,0.5824,0.5824,0.5823,0.5824,81600000.0
2009-05-05 14:23:00,0.5824,0.58255,0.5823,0.58235,103800000.0
2009-05-05 14:24:00,0.58235,0.5825,0.5822,0.5822,328600000.0
2009-05-05 14:25:00,0.5822,0.58255,0.5821,0.58235,233000000.0
2009-05-05 14:26:00,0.5825,0.58265,0.5822,0.5826,456000001.0
2009-05-05 14:27:00,0.5826,0.5828,0.58245,0.5826,142000000.0
2009-05-05 14:28:00,0.5827,0.5831,0.5826,0.583,240200000.0
2009-05-05 14:29:00,0.58295,0.58365,0.58295,0.5835,246100000.0
2009-05-05 14:30:00,0.58335,0.58395,0.58335,0.58385,183200000.0
2009-05-05 14:31:00,0.58385,0.584,0.5835,0.584,231800000.0
2009-05-05 14:32:00,0.5841,0.5841,0.58365,0.584,254400000.0
2009-05-05 14:33:00,0.58395,0.58435,0.5837,0.58415,308800000.0
2009-05-05 14:34:00,0.58415,0.58455,0.584,0.58405,251800000.0
2009-05-05 14:35:00,0.58405,0.5841,0.58355,0.5839,234200000.0
2009-05-05 14:36:00,0.58395,0.5845,0.5838,0.5843,237200000.0
2009-05-05 14:37:00,0.5844,0.5846,0.5839,0.5843,375600001.0
2009-05-05 14:38:00,0.584,0.5844,0.584,0.5842,217400000.0
2009-05-05 14:39:00,0.58415,0.58445,0.584,0.5841,353000000.0
2009-05-05 14:40:00,0.5843,0.58495,0.58415,0.5848,450800000.0
2009-05-05 14:41:00,0.5848,0.5851,0.5848,0.5849,406800000.0
2009-05-05 14:42:00,0.58495,0.58535,0.5849,0.5851,224600000.0
2009-05-05 14:43:00,0.58515,0.58535,0.5846,0.58465,207600002.0
2009-05-05 14:44:00,0.58465,0.585,0.58455,0.5847,309000000.0
2009-05-05 14:45:00,0.5847,0.58495,0.58465,0.5848,56200000.0
2009-05-05 14:46:00,0.5848,0.585,0.5848,0.585,81600000.0
2009-05-05 14:47:00,0.585,0.5854,0.5845,0.5851,119300000.0
2009-05-05 14:48:00,0.585,0.58515,0.5846,0.5846,271400000.0
2009-05-05 14:49:00,0.58465,0.58485,0.5845,0.58475,80800000.0
2009-05-05 14:50:00,0.58475,0.5848,0.5842,0.5845,95200000.0
2009-05-05 14:51:00,0.5845,0.5848,0.58445,0.5845,136000000.0
2009-05-05 14:52:00,0.5845,0.5847,0.5841,0.5842,335900000.0
2009-05-05 14:53:00,0.5842,0.58475,0.5842,0.5842,215200000.0
2009-05-05 14:54:00,0.5842,0.58455,0.5842,0.5845,146200000.0
2009-05-05 14:55:00,0.5845,0.5847,0.58425,0.5847,204400000.0
2009-05-05 14:56:00,0.5846,0.58485,0.58435,0.58465,224600000.0
2009-05-05 14:57:00,0.5846,0.5847,0.5846,0.58465,44200000.0
2009-05-05 14:58:00,0.5847,0.58545,0.5847,0.5852,83600000.0
2009-05-05 14:59:00,0.58515,0.5854,0.58485,0.58485,214800000.0
2009-05-05 15:00:00,0.5849,0.585,0.5844,0.58495,195900000.0
2009-05-05 15:01:00,0.585,0.58515,0.5848,0.585,83600000.0
2009-05-05 15:02:00,0.585,0.58505,0.585,0.585,32000000.0
2009-05-05 15:03:00,0.58495,0.585,0.58455,0.5846,149400000.0
2009-05-05 15:04:00,0.5846,0.58465,0.58435,0.58445,85600000.0
2009-05-05 15:05:00,0.5844,0.5845,0.58425,0.58425,49600000.0
2009-05-05 15:06:00,0.58425,0.58425,0.58425,0.58425,4800000.0
2009-05-05 15:07:00,0.58425,0.5844,0.5841,0.5841,71400000.0
2009-05-05 15:08:00,0.58415,0.58445,0.58415,0.5843,34800000.0
2009-05-05 15:09:00,0.5843,0.58445,0.5842,0.58425,168200000.0
2009-05-05 15:10:00,0.58425,0.58425,0.58405,0.5841,157600000.0
2009-05-05 15:11:00,0.5843,0.5846,0.5843,0.5846,77000000.0
2009-05-05 15:12:00,0.5846,0.58485,0.5846,0.5848,83400000.0
2009-05-05 15:13:00,0.5849,0.58505,0.58485,0.58495,49800000.0
2009-05-05 15:14:00,0.58505,0.58505,0.58455,0.5847,105000000.0
2009-05-05 15:15:00,0.58475,0.5849,0.58465,0.58485,113000000.0
2009-05-05 15:16:00,0.5849,0.58495,0.5846,0.5846,216800000.0
2009-05-05 15:17:00,0.5847,0.5847,0.58415,0.5843,140200000.0
2009-05-05 15:18:00,0.5843,0.58445,0.5842,0.5842,102200000.0
2009-05-05 15:19:00,0.5842,0.58425,0.58395,0.58405,161000000.0
2009-05-05 15:20:00,0.58405,0.5844,0.5836,0.5844,229000000.0
2009-05-05 15:21:00,0.58445,0.58465,0.5842,0.5845,101200000.0
2009-05-05 15:22:00,0.58455,0.5848,0.5842,0.5844,172000000.0
2009-05-05 15:23:00,0.5843,0.5846,0.58415,0.5844,217600000.0
2009-05-05 15:24:00,0.58445,0.58465,0.58435,0.58455,221200000.0
2009-05-05 15:25:00,0.5846,0.58505,0.58455,0.5846,197200000.0
2009-05-05 15:26:00,0.58465,0.5848,0.58465,0.5848,49800000.0
2009-05-05 15:27:00,0.5848,0.58495,0.5848,0.5849,136000000.0
2009-05-05 15:28:00,0.5849,0.58495,0.5845,0.5845,100400000.0
2009-05-05 15:29:00,0.5845,0.58495,0.5845,0.58495,75400000.0
2009-05-05 15:30:00,0.58495,0.58515,0.58485,0.585,142400000.0
2009-05-05 15:31:00,0.585,0.58515,0.5846,0.5849,211000000.0
2009-05-05 15:32:00,0.5849,0.585,0.5846,0.585,200000000.0
2009-05-05 15:33:00,0.58495,0.58495,0.58475,0.58485,26800000.0
2009-05-05 15:34:00,0.5848,0.58505,0.58475,0.58495,54800000.0
2009-05-05 15:35:00,0.58495,0.5851,0.58485,0.585,112400000.0
2009-05-05 15:36:00,0.585,0.58565,0.585,0.5854,253800000.0
2009-05-05 15:37:00,0.5854,0.58585,0.5853,0.5853,198800000.0
2009-05-05 15:38:00,0.58535,0.5858,0.58515,0.5855,138800000.0
2009-05-05 15:39:00,0.5856,0.58595,0.5855,0.58575,107200000.0
2009-05-05 15:40:00,0.58595,0.58645,0.58575,0.5858,262200001.0
2009-05-05 15:41:00,0.58575,0.586,0.58555,0.58585,264200000.0
2009-05-05 15:42:00,0.58585,0.586,0.58565,0.58595,221599999.0
2009-05-05 15:43:00,0.5859,0.58595,0.58555,0.5856,71600000.0
2009-05-05 15:44:00,0.58565,0.5858,0.58555,0.58565,61800000.0
2009-05-05 15:45:00,0.58565,0.58565,0.58525,0.5855,67200000.0
2009-05-05 15:46:00,0.58545,0.5857,0.5849,0.585,166000000.0
2009-05-05 15:47:00,0.5851,0.58515,0.5845,0.5846,220700000.0
2009-05-05 15:48:00,0.58455,0.5849,0.5844,0.5848,264400000.0
2009-05-05 15:49:00,0.58475,0.5849,0.58475,0.58485,50600000.0
2009-05-05 15:50:00,0.58485,0.5849,0.58475,0.5849,72800000.0
2009-05-05 15:51:00,0.5849,0.5849,0.5842,0.5842,247800000.0
2009-05-05 15:52:00,0.5842,0.5843,0.5838,0.58395,147400000.0
2009-05-05 15:53:00,0.58395,0.58395,0.58335,0.58345,198200000.0
2009-05-05 15:54:00,0.58345,0.58375,0.58345,0.5837,73200000.0
2009-05-05 15:55:00,0.5837,0.58375,0.58355,0.5837,105800000.0
2009-05-05 15:56:00,0.5838,0.5838,0.5834,0.5837,86400000.0
2009-05-05 15:57:00,0.58375,0.58375,0.5836,0.58365,59000000.0
2009-05-05 15:58:00,0.58365,0.5837,0.5836,0.5836,33400000.0
2009-05-05 15:59:00,0.58365,0.5838,0.58355,0.5836,150200000.0
2009-05-05 16:00:00,0.5835,0.5837,0.5834,0.5834,71600000.0
2009-05-05 16:01:00,0.5834,0.5836,0.58335,0.58335,42400000.0
2009-05-05 16:02:00,0.58335,0.5837,0.58335,0.5835,81200000.0
2009-05-05 16:03:00,0.5835,0.5841,0.5835,0.5841,110700000.0
2009-05-05 16:04:00,0.58415,0.5846,0.58415,0.5846,139800000.0
2009-05-05 16:05:00,0.58465,0.5852,0.5844,0.5852,217400000.0
2009-05-05 16:06:00,0.5852,0.58525,0.5843,0.58435,226800000.0
2009-05-05 16:07:00,0.58435,0.5847,0.58435,0.5846,106000000.0
2009-05-05 16:08:00,0.5846,0.5849,0.58395,0.5841,411300000.0
2009-05-05 16:09:00,0.5841,0.5841,0.5836,0.5836,345800000.0
2009-05-05 16:10:00,0.5836,0.5838,0.58355,0.5836,182200000.0
2009-05-05 16:11:00,0.5836,0.5837,0.5835,0.58355,173400000.0
2009-05-05 16:12:00,0.5835,0.5835,0.58345,0.5835,83200000.0
2009-05-05 16:13:00,0.5835,0.5837,0.5835,0.5837,96800000.0
2009-05-05 16:14:00,0.5838,0.5838,0.58295,0.58295,112600000.0
2009-05-05 16:15:00,0.58295,0.5831,0.5828,0.58285,226400000.0
2009-05-05 16:16:00,0.58285,0.583,0.5827,0.58275,128200000.0
2009-05-05 16:17:00,0.5827,0.5829,0.5827,0.5827,63400000.0
2009-05-05 16:18:00,0.5827,0.5828,0.58225,0.58235,82600000.0
2009-05-05 16:19:00,0.58235,0.5825,0.58235,0.5825,70200000.0
2009-05-05 16:20:00,0.58245,0.5826,0.582,0.58225,149500000.0
2009-05-05 16:21:00,0.58225,0.5824,0.5821,0.58215,75400000.0
2009-05-05 16:22:00,0.5821,0.58245,0.5821,0.5821,195400000.0
2009-05-05 16:23:00,0.5821,0.58215,0.5815,0.5818,328400000.0
2009-05-05 16:24:00,0.5818,0.5818,0.58125,0.58125,375100000.0
2009-05-05 16:25:00,0.5813,0.5813,0.5806,0.5809,249800000.0
2009-05-05 16:26:00,0.5809,0.5812,0.58055,0.5808,309200000.0
2009-05-05 16:27:00,0.5809,0.5811,0.5809,0.5811,36800000.0
2009-05-05 16:28:00,0.5811,0.5811,0.5807,0.5809,117600000.0
2009-05-05 16:29:00,0.5809,0.5809,0.58065,0.58085,90800000.0
2009-05-05 16:30:00,0.58095,0.58145,0.5808,0.5808,294400000.0
2009-05-05 16:31:00,0.58095,0.58105,0.5806,0.5806,225800000.0
2009-05-05 16:32:00,0.5807,0.5809,0.58055,0.5806,243400000.0
2009-05-05 16:33:00,0.58055,0.581,0.58055,0.58085,129800000.0
2009-05-05 16:34:00,0.58085,0.58095,0.5806,0.58095,106200000.0
2009-05-05 16:35:00,0.581,0.58145,0.58095,0.5811,166200000.0
2009-05-05 16:36:00,0.58115,0.58155,0.581,0.5812,142000000.0
2009-05-05 16:37:00,0.58125,0.5813,0.5809,0.58095,52800000.0
2009-05-05 16:38:00,0.58095,0.58095,0.58075,0.5808,80400000.0
2009-05-05 16:39:00,0.5808,0.5808,0.5806,0.5807,20000000.0
2009-05-05 16:40:00,0.5807,0.5807,0.5802,0.5803,130000000.0
2009-05-05 16:41:00,0.5802,0.58025,0.5796,0.5796,165600000.0
2009-05-05 16:42:00,0.5796,0.57975,0.5796,0.57965,113600000.0
2009-05-05 16:43:00,0.5796,0.58,0.5796,0.57995,86200000.0
2009-05-05 16:44:00,0.57995,0.58,0.5797,0.57985,199800001.0
2009-05-05 16:45:00,0.57985,0.58045,0.5798,0.58015,241500000.0
2009-05-05 16:46:00,0.5801,0.5803,0.5798,0.5802,227400000.0
2009-05-05 16:47:00,0.5801,0.5801,0.57985,0.58,94400000.0
2009-05-05 16:48:00,0.58,0.58005,0.57975,0.5799,63200000.0
2009-05-05 16:49:00,0.5799,0.5799,0.5796,0.5796,84200000.0
2009-05-05 16:50:00,0.5796,0.5798,0.57955,0.57975,58200000.0
2009-05-05 16:51:00,0.5797,0.5797,0.57925,0.57965,122600000.0
2009-05-05 16:52:00,0.57965,0.58005,0.57945,0.57985,93900000.0
2009-05-05 16:53:00,0.57985,0.5803,0.57985,0.58005,62000000.0
2009-05-05 16:54:00,0.5801,0.58045,0.5801,0.5804,29800000.0
2009-05-05 16:55:00,0.5804,0.5805,0.5799,0.5805,68200000.0
2009-05-05 16:56:00,0.5805,0.5805,0.58,0.58045,124600000.0
2009-05-05 16:57:00,0.58045,0.58045,0.5796,0.5798,125200000.0
2009-05-05 16:58:00,0.5798,0.5799,0.57935,0.57945,82200000.0
2009-05-05 16:59:00,0.57975,0.5805,0.57945,0.58025,129400000.0
2009-05-05 17:00:00,0.58025,0.58065,0.58,0.58035,181000000.0
2009-05-05 17:01:00,0.5806,0.5811,0.58025,0.581,103600000.0
2009-05-05 17:02:00,0.581,0.581,0.58095,0.58095,13400000.0
2009-05-05 17:03:00,0.58095,0.5813,0.58085,0.58095,86600000.0
2009-05-05 17:04:00,0.58095,0.58125,0.58075,0.58095,124200000.0
2009-05-05 17:05:00,0.581,0.58125,0.581,0.58115,46400000.0
2009-05-05 17:06:00,0.5812,0.58145,0.58115,0.58125,59400000.0
2009-05-05 17:07:00,0.5813,0.58155,0.58125,0.58125,81200000.0
2009-05-05 17:08:00,0.58125,0.5815,0.58115,0.5815,27800000.0
2009-05-05 17:09:00,0.5815,0.5815,0.58115,0.58125,140800000.0
2009-05-05 17:10:00,0.58125,0.58125,0.581,0.58105,169400000.0
2009-05-05 17:11:00,0.58105,0.58105,0.58105,0.58105,32000000.0
2009-05-05 17:12:00,0.58105,0.58105,0.58105,0.58105,8000000.0
2009-05-05 17:13:00,0.58105,0.58115,0.5805,0.58105,84000000.0
2009-05-05 17:14:00,0.581,0.581,0.58055,0.5806,95400000.0
2009-05-05 17:15:00,0.58065,0.581,0.5806,0.58075,104000000.0
2009-05-05 17:16:00,0.5807,0.5811,0.58065,0.58105,70200000.0
2009-05-05 17:17:00,0.58105,0.58165,0.58105,0.58165,95200000.0
2009-05-05 17:18:00,0.58155,0.58245,0.58145,0.5819,227800000.0
2009-05-05 17:19:00,0.5818,0.5818,0.58135,0.58135,36800000.0
2009-05-05 17:20:00,0.58125,0.58145,0.5809,0.5814,166400000.0
2009-05-05 17:21:00,0.58105,0.5815,0.58105,0.58125,132800000.0
2009-05-05 17:22:00,0.58125,0.58125,0.58115,0.58125,75600001.0
2009-05-05 17:23:00,0.58125,0.58125,0.5811,0.5811,60000000.0
2009-05-05 17:24:00,0.58125,0.58145,0.581,0.5811,236400000.0
2009-05-05 17:25:00,0.5811,0.58135,0.5811,0.5812,92000000.0
2009-05-05 17:26:00,0.5812,0.58125,0.5811,0.58125,109000002.0
2009-05-05 17:27:00,0.58103,0.58103,0.58098,0.58098,20800000.0
2009-05-05 17:28:00,0.5812,0.5812,0.5812,0.5812,51600000.0
2009-05-05 17:29:00,0.5812,0.58125,0.5812,0.5812,96600000.0
2009-05-05 17:30:00,0.5812,0.5813,0.5812,0.5813,25600000.0
2009-05-05 17:31:00,0.5814,0.5814,0.58085,0.58085,103200000.0
2009-05-05 17:32:00,0.5809,0.5811,0.5809,0.58105,24800000.0
2009-05-05 17:33:00,0.58105,0.58105,0.5808,0.5809,48600000.0
2009-05-05 17:34:00,0.58105,0.58105,0.58065,0.58075,64800000.0
2009-05-05 17:35:00,0.58075,0.5809,0.58075,0.5809,13600000.0
2009-05-05 17:36:00,0.5809,0.581,0.58085,0.58085,87000000.0
2009-05-05 17:37:00,0.5809,0.5814,0.5809,0.5813,298200000.0
2009-05-05 17:38:00,0.5813,0.5814,0.58125,0.5814,224800000.0
2009-05-05 17:39:00,0.5815,0.58175,0.58125,0.58175,188800000.0
2009-05-05 17:40:00,0.58175,0.58175,0.58135,0.58135,91000000.0
2009-05-05 17:41:00,0.5814,0.5814,0.5813,0.5814,45000000.0
2009-05-05 17:42:00,0.58145,0.5817,0.58145,0.5815,57800000.0
2009-05-05 17:43:00,0.5815,0.5817,0.5815,0.5817,43000000.0
2009-05-05 17:44:00,0.5817,0.5819,0.58145,0.5817,117200000.0
2009-05-05 17:45:00,0.5817,0.582,0.58165,0.58165,73800000.0
2009-05-05 17:46:00,0.58165,0.58165,0.58155,0.58165,46800000.0
2009-05-05 17:47:00,0.58165,0.58185,0.58165,0.58185,48200000.0
2009-05-05 17:48:00,0.58185,0.5823,0.58185,0.5823,161800000.0
2009-05-05 17:49:00,0.58235,0.5825,0.5821,0.58225,280200000.0
2009-05-05 17:50:00,0.58215,0.5824,0.58145,0.582,493400000.0
2009-05-05 17:51:00,0.5822,0.5823,0.5815,0.58155,372800000.0
2009-05-05 17:52:00,0.58155,0.58155,0.58155,0.58155,4400000.0
2009-05-05 17:53:00,0.58155,0.58155,0.58155,0.58155,4400000.0
2009-05-05 17:54:00,0.5816,0.58185,0.58095,0.58135,163000000.0
2009-05-05 17:55:00,0.58135,0.5814,0.58135,0.5814,10400000.0
2009-05-05 17:56:00,0.5814,0.5816,0.5814,0.5816,38800000.0
2009-05-05 17:57:00,0.5816,0.5816,0.5816,0.5816,28000000.0
2009-05-05 17:58:00,0.5816,0.5816,0.5816,0.5816,8000000.0
2009-05-05 17:59:00,0.5816,0.58175,0.58095,0.5815,421799999.0
2009-05-05 18:00:00,0.5813,0.5816,0.5811,0.58115,189000000.0
2009-05-05 18:01:00,0.5811,0.5815,0.5811,0.5815,56600000.0
2009-05-05 18:02:00,0.5814,0.5814,0.58105,0.58135,61200000.0
2009-05-05 18:03:00,0.58135,0.58135,0.58115,0.58115,40000000.0
2009-05-05 18:04:00,0.58115,0.5812,0.581,0.581,97200003.0
2009-05-05 18:05:00,0.5812,0.5812,0.5812,0.5812,6400000.0
2009-05-05 18:06:00,0.581,0.5812,0.58075,0.58075,81400000.0
2009-05-05 18:07:00,0.58075,0.5809,0.58075,0.5809,34000000.0
2009-05-05 18:08:00,0.5809,0.5809,0.5809,0.5809,42000000.0
2009-05-05 18:09:00,0.5809,0.5811,0.5808,0.58105,76800000.0
2009-05-05 18:10:00,0.5811,0.5814,0.58095,0.5811,53800000.0
2009-05-05 18:11:00,0.5811,0.58175,0.58095,0.58175,166400000.0
2009-05-05 18:12:00,0.58165,0.582,0.5815,0.5818,111800000.0
2009-05-05 18:13:00,0.5818,0.5819,0.58155,0.5818,113600000.0
2009-05-05 18:14:00,0.5819,0.58195,0.5816,0.58185,109400000.0
2009-05-05 18:15:00,0.58185,0.58185,0.5818,0.58185,16000000.0
2009-05-05 18:16:00,0.5818,0.58195,0.5818,0.58195,20000000.0
2009-05-05 18:17:00,0.58215,0.58215,0.58215,0.58215,18000000.0
2009-05-05 18:18:00,0.58205,0.58215,0.58195,0.58205,50800000.0
2009-05-05 18:19:00,0.58195,0.58195,0.58195,0.58195,18000000.0
2009-05-05 18:20:00,0.58195,0.58195,0.5818,0.5818,14000000.0
2009-05-05 18:21:00,0.58195,0.58195,0.5819,0.58195,22000000.0
2009-05-05 18:22:00,0.58195,0.58195,0.58185,0.58185,18800000.0
2009-05-05 18:23:00,0.5818,0.5818,0.5815,0.5816,184200000.0
2009-05-05 18:24:00,0.5816,0.5816,0.5816,0.5816,23000000.0
2009-05-05 18:25:00,0.5816,0.5816,0.5816,0.5816,24000000.0
2009-05-05 18:26:00,0.5816,0.58185,0.5816,0.58185,42400000.0
2009-05-05 18:27:00,0.58185,0.58185,0.5814,0.5814,104400000.0
2009-05-05 18:28:00,0.5814,0.58175,0.5814,0.58175,52000000.0
2009-05-05 18:29:00,0.58175,0.58175,0.58175,0.58175,4000000.0
2009-05-05 18:30:00,0.58175,0.5818,0.5816,0.5816,65400000.0
2009-05-05 18:31:00,0.5816,0.5819,0.5816,0.5817,41400000.0
2009-05-05 18:32:00,0.5817,0.5817,0.5817,0.5817,14800000.0
2009-05-05 18:33:00,0.5816,0.5816,0.5816,0.5816,47200000.0
2009-05-05 18:34:00,0.5816,0.5817,0.5815,0.5815,130000000.0
2009-05-05 18:35:00,0.5815,0.5815,0.5815,0.5815,54000000.0
2009-05-05 18:36:00,0.5815,0.5815,0.58085,0.58085,54400000.0
2009-05-05 18:37:00,0.58085,0.581,0.58075,0.5808,76200000.0
2009-05-05 18:38:00,0.5808,0.5809,0.5808,0.5808,39200000.0
2009-05-05 18:39:00,0.5808,0.5808,0.5797,0.5807,161600000.0
2009-05-05 18:40:00,0.5805,0.5807,0.5805,0.5806,17400000.0
2009-05-05 18:41:00,0.5805,0.5805,0.5805,0.5805,10000000.0
2009-05-05 18:42:00,0.5806,0.5806,0.5805,0.5805,20600000.0
2009-05-05 18:43:00,0.5805,0.5806,0.58045,0.58045,20800000.0
2009-05-05 18:44:00,0.5806,0.5806,0.5801,0.5801,66000000.0
2009-05-05 18:45:00,0.5801,0.5801,0.5801,0.5801,12400000.0
2009-05-05 18:46:00,0.58002,0.58008,0.57984,0.57993,98600000.0
2009-05-05 18:47:00,0.5801,0.5801,0.5801,0.5801,7800000.0
2009-05-05 18:48:00,0.58007,0.58015,0.57993,0.58,113600000.0
2009-05-05 18:49:00,0.5801,0.5801,0.5801,0.5801,24000000.0
2009-05-05 18:50:00,0.57994,0.58015,0.57983,0.58005,257400000.0
2009-05-05 18:51:00,0.5804,0.58045,0.5804,0.58045,12000000.0
2009-05-05 18:52:00,0.58045,0.58045,0.5802,0.5802,65600000.0
2009-05-05 18:53:00,0.58015,0.5804,0.58015,0.5803,86400000.0
2009-05-05 18:54:00,0.5803,0.5805,0.58,0.5805,77600000.0
2009-05-05 18:55:00,0.5805,0.5805,0.5803,0.5804,176000000.0
2009-05-05 18:56:00,0.5804,0.5806,0.5804,0.5806,75600000.0
2009-05-05 18:57:00,0.5806,0.58105,0.5806,0.581,144000000.0
2009-05-05 18:58:00,0.58115,0.5812,0.5803,0.5811,126800000.0
2009-05-05 18:59:00,0.5808,0.5808,0.58025,0.58035,29600000.0
2009-05-05 19:00:00,0.58045,0.5805,0.58015,0.5803,54400000.0
2009-05-05 19:01:00,0.5803,0.5803,0.58025,0.5803,44400000.0
2009-05-05 19:02:00,0.58045,0.5808,0.58035,0.5805,70400000.0
2009-05-05 19:03:00,0.5805,0.5809,0.5805,0.5809,64600000.0
2009-05-05 19:04:00,0.5809,0.5809,0.58055,0.58055,20800000.0
2009-05-05 19:05:00,0.5805,0.5805,0.5805,0.5805,12400000.0
2009-05-05 19:06:00,0.5806,0.5809,0.5806,0.58085,49800000.0
2009-05-05 19:07:00,0.5809,0.5816,0.5809,0.58135,81000000.0
2009-05-05 19:08:00,0.5813,0.5815,0.5813,0.5813,154800000.0
2009-05-05 19:09:00,0.5813,0.5815,0.5813,0.5813,82800000.0
2009-05-05 19:10:00,0.5813,0.5815,0.5807,0.581,115800000.0
2009-05-05 19:11:00,0.58095,0.5815,0.58095,0.5814,90600000.0
2009-05-05 19:12:00,0.5814,0.5814,0.581,0.581,35600000.0
2009-05-05 19:13:00,0.5813,0.5814,0.581,0.5814,69600000.0
2009-05-05 19:14:00,0.5812,0.5813,0.5809,0.5809,87800000.0
2009-05-05 19:15:00,0.5808,0.5812,0.5808,0.5809,48800000.0
2009-05-05 19:16:00,0.5809,0.5809,0.5807,0.5807,88600000.0
2009-05-05 19:17:00,0.58065,0.5807,0.58055,0.58055,9200000.0
2009-05-05 19:18:00,0.5805,0.5807,0.5805,0.58055,34600000.0
2009-05-05 19:19:00,0.5806,0.581,0.5806,0.5807,99200000.0
2009-05-05 19:20:00,0.5806,0.58065,0.58055,0.58055,28200000.0
2009-05-05 19:21:00,0.58055,0.58055,0.58045,0.58045,43400000.0
2009-05-05 19:22:00,0.58055,0.58055,0.5805,0.5805,22000000.0
2009-05-05 19:23:00,0.58055,0.58055,0.58045,0.58045,27400000.0
2009-05-05 19:24:00,0.58015,0.5805,0.5801,0.5805,72600000.0
2009-05-05 19:25:00,0.5805,0.5805,0.5805,0.5805,2000000.0
2009-05-05 19:26:00,0.58085,0.58105,0.58045,0.5806,72400000.0
2009-05-05 19:27:00,0.58045,0.58045,0.58045,0.58045,13800000.0
2009-05-05 19:28:00,0.58045,0.58045,0.58045,0.58045,136800000.0
2009-05-05 19:29:00,0.58045,0.58055,0.58045,0.58045,19800000.0
2009-05-05 19:30:00,0.58045,0.58045,0.5801,0.5801,46200000.0
2009-05-05 19:31:00,0.5802,0.58025,0.5802,0.58025,32800000.0
2009-05-05 19:32:00,0.5802,0.5802,0.57945,0.57975,156800000.0
2009-05-05 19:33:00,0.57975,0.5799,0.57975,0.5799,12000000.0
2009-05-05 19:34:00,0.5797,0.5798,0.57895,0.5791,290800001.0
2009-05-05 19:35:00,0.57895,0.5794,0.57855,0.57885,155800000.0
2009-05-05 19:36:00,0.5789,0.57955,0.5789,0.5793,132200000.0
2009-05-05 19:37:00,0.5792,0.5795,0.5792,0.5794,56800000.0
2009-05-05 19:38:00,0.5793,0.5796,0.5792,0.57955,42200000.0
2009-05-05 19:39:00,0.5797,0.5799,0.5792,0.5794,93900000.0
2009-05-05 19:40:00,0.5794,0.57975,0.57935,0.57975,33800000.0
2009-05-05 19:41:00,0.5798,0.58,0.57925,0.57945,103300000.0
2009-05-05 19:42:00,0.57965,0.5799,0.5793,0.5793,77200000.0
2009-05-05 19:43:00,0.57915,0.57915,0.57915,0.57915,17200001.0
2009-05-05 19:44:00,0.5793,0.57935,0.5793,0.57935,5400000.0
2009-05-05 19:45:00,0.5792,0.5792,0.5792,0.5792,12200000.0
2009-05-05 19:46:00,0.5793,0.5793,0.5793,0.5793,9800000.0
2009-05-05 19:47:00,0.57955,0.5796,0.57915,0.57955,63600000.0
2009-05-05 19:48:00,0.5799,0.57995,0.5789,0.57945,125400000.0
2009-05-05 19:49:00,0.57955,0.57955,0.57945,0.57955,46200000.0
2009-05-05 19:50:00,0.5793,0.5794,0.5793,0.5793,15200000.0
2009-05-05 19:51:00,0.5793,0.5795,0.5793,0.5795,64400000.0
2009-05-05 19:52:00,0.57925,0.5793,0.57915,0.5793,13200000.0
2009-05-05 19:53:00,0.5792,0.5792,0.5792,0.5792,4000000.0
2009-05-05 19:54:00,0.5794,0.5794,0.5794,0.5794,8600000.0
2009-05-05 19:55:00,0.5794,0.5794,0.5792,0.5793,28600000.0
2009-05-05 19:56:00,0.5792,0.5795,0.57905,0.57905,10000000.0
2009-05-05 19:57:00,0.5792,0.5792,0.5792,0.5792,4000000.0
2009-05-05 19:58:00,0.5792,0.5792,0.5792,0.5792,4000000.0
2009-05-05 19:59:00,0.57903,0.57906,0.57889,0.57901,230200000.0
2009-05-05 20:00:00,0.5792,0.5792,0.5792,0.5792,4000000.0
2009-05-05 20:01:00,0.57905,0.57905,0.57905,0.57905,4400000.0
2009-05-05 20:02:00,0.57895,0.57913,0.57881,0.5789,31000000.0
2009-05-05 20:03:00,0.579,0.57915,0.579,0.57915,17800000.0
2009-05-05 20:04:00,0.57893,0.57912,0.57893,0.57895,45200000.0
2009-05-05 20:05:00,0.5791,0.5791,0.57905,0.5791,10600000.0
2009-05-05 20:06:00,0.5791,0.5793,0.57905,0.57905,58400000.0
2009-05-05 20:07:00,0.57895,0.57895,0.57895,0.57895,8600000.0
2009-05-05 20:08:00,0.57885,0.57895,0.5787,0.57895,46400000.0
2009-05-05 20:09:00,0.57895,0.5795,0.57895,0.5795,55200000.0
2009-05-05 20:10:00,0.57945,0.57955,0.5792,0.57955,30600000.0
2009-05-05 20:11:00,0.57955,0.58005,0.5791,0.5796,103200000.0
2009-05-05 20:12:00,0.57955,0.58,0.57955,0.5798,29400000.0
2009-05-05 20:13:00,0.5797,0.5797,0.5797,0.5797,5400000.0
2009-05-05 20:14:00,0.57975,0.57975,0.57975,0.57975,4400000.0
2009-05-05 20:15:00,0.57975,0.57975,0.57975,0.57975,13600000.0
2009-05-05 20:16:00,0.5797,0.5797,0.5797,0.5797,5400000.0
2009-05-05 20:17:00,0.57975,0.5803,0.57975,0.58025,121000000.0
2009-05-05 20:18:00,0.58015,0.5808,0.58015,0.5805,182600000.0
2009-05-05 20:19:00,0.58045,0.58045,0.58005,0.58005,84800000.0
2009-05-05 20:20:00,0.58015,0.58035,0.58015,0.58025,59000000.0
2009-05-05 20:21:00,0.5802,0.5802,0.5802,0.5802,4000000.0
2009-05-05 20:22:00,0.5802,0.58025,0.57995,0.57995,23800000.0
2009-05-05 20:23:00,0.57995,0.5801,0.57995,0.58005,31000000.0
2009-05-05 20:24:00,0.58005,0.58005,0.5792,0.5794,76000000.0
2009-05-05 20:25:00,0.5794,0.5794,0.57855,0.5786,88800000.0
2009-05-05 20:26:00,0.5786,0.57895,0.57845,0.57855,108600000.0
2009-05-05 20:27:00,0.57855,0.5786,0.5784,0.5784,30200000.0
2009-05-05 20:28:00,0.57827,0.57838,0.5782,0.5783,293800004.0
2009-05-05 20:29:00,0.5784,0.5784,0.5784,0.5784,10000000.0
2009-05-05 20:30:00,0.57845,0.57845,0.578,0.578,198000000.0
2009-05-05 20:31:00,0.57795,0.578,0.5777,0.57775,104400000.0
2009-05-05 20:32:00,0.5778,0.57845,0.57775,0.57845,112600000.0
2009-05-05 20:33:00,0.57845,0.57845,0.57805,0.5783,55600000.0
2009-05-05 20:34:00,0.57825,0.5783,0.578,0.5781,30600000.0
2009-05-05 20:35:00,0.5782,0.5784,0.5782,0.57835,24200000.0
2009-05-05 20:36:00,0.57835,0.5786,0.57835,0.57845,60800000.0
2009-05-05 20:37:00,0.5784,0.57845,0.578,0.5782,63000000.0
2009-05-05 20:38:00,0.57825,0.5784,0.5782,0.5784,36800000.0
2009-05-05 20:39:00,0.5783,0.5783,0.5781,0.5781,93400000.0
2009-05-05 20:40:00,0.5781,0.5781,0.578,0.5781,25600000.0
2009-05-05 20:41:00,0.578,0.5781,0.5779,0.5781,26200000.0
2009-05-05 20:42:00,0.5781,0.5781,0.57765,0.5777,81000000.0
2009-05-05 20:43:00,0.57775,0.57775,0.5774,0.5774,124400001.0
2009-05-05 20:44:00,0.5774,0.5777,0.5774,0.5774,35800000.0
2009-05-05 20:45:00,0.5774,0.57755,0.5774,0.5774,21000000.0
2009-05-05 20:46:00,0.5774,0.5775,0.5773,0.57735,29400000.0
2009-05-05 20:47:00,0.5775,0.5776,0.5774,0.5775,204200000.0
2009-05-05 20:48:00,0.5775,0.57835,0.5775,0.5781,57200000.0
2009-05-05 20:49:00,0.5781,0.5782,0.578,0.5782,51400000.0
2009-05-05 20:50:00,0.57815,0.57815,0.57755,0.5776,38800000.0
2009-05-05 20:51:00,0.5776,0.5777,0.5775,0.5777,18800000.0
2009-05-05 20:52:00,0.5777,0.5779,0.5776,0.57765,55600000.0
2009-05-05 20:53:00,0.57765,0.57765,0.5775,0.5775,9600000.0
2009-05-05 20:54:00,0.57765,0.5781,0.5775,0.5781,38000000.0
2009-05-05 20:55:00,0.57805,0.5783,0.578,0.578,75000000.0
2009-05-05 20:56:00,0.57815,0.5783,0.5781,0.5781,44200000.0
2009-05-05 20:57:00,0.5781,0.5781,0.5781,0.5781,4400000.0
2009-05-05 20:58:00,0.5781,0.5781,0.5781,0.5781,8800000.0
2009-05-05 20:59:00,0.5781,0.5787,0.57805,0.5787,135200000.0
2009-05-05 21:00:00,0.57805,0.5785,0.57805,0.5783,62800000.0
2009-05-05 21:01:00,0.57805,0.5781,0.57805,0.5781,28600000.0
2009-05-05 21:02:00,0.5782,0.5783,0.5782,0.5783,20000000.0
2009-05-05 21:03:00,0.5783,0.57835,0.5782,0.57835,33200000.0
2009-05-05 21:04:00,0.57835,0.5784,0.57835,0.5784,29400000.0
2009-05-05 21:05:00,0.5785,0.5785,0.57845,0.57845,8000000.0
2009-05-05 21:06:00,0.57855,0.5791,0.57855,0.57905,225400000.0
2009-05-05 21:07:00,0.57905,0.57945,0.57905,0.5791,42000000.0
2009-05-05 21:08:00,0.5792,0.5792,0.57885,0.5792,18600000.0
2009-05-05 21:09:00,0.5793,0.5793,0.5789,0.5792,39200000.0
2009-05-05 21:10:00,0.57925,0.5793,0.57865,0.57875,35400000.0
2009-05-05 21:11:00,0.57875,0.57875,0.5785,0.5785,39600000.0
2009-05-05 21:12:00,0.5785,0.57875,0.5785,0.57875,15600000.0
2009-05-05 21:13:00,0.5787,0.57875,0.5786,0.57875,84600000.0
2009-05-05 21:14:00,0.57875,0.57875,0.5786,0.57875,60800000.0
2009-05-05 21:15:00,0.5787,0.5787,0.5787,0.5787,8600000.0
2009-05-05 21:16:00,0.5789,0.5792,0.57865,0.5791,89600000.0
2009-05-05 21:17:00,0.579,0.579,0.5786,0.5786,13600000.0
2009-05-05 21:18:00,0.57875,0.5791,0.5786,0.57875,88800000.0
2009-05-05 21:19:00,0.57875,0.57875,0.57875,0.57875,4400000.0
2009-05-05 21:20:00,0.57875,0.57898,0.5787,0.5787,53200000.0
2009-05-05 21:21:00,0.57866,0.57885,0.57854,0.57875,127800000.0
2009-05-05 21:22:00,0.57872,0.57876,0.57858,0.57866,69000000.0
2009-05-05 21:23:00,0.57875,0.57875,0.57875,0.57875,8800000.0
2009-05-05 21:24:00,0.57875,0.57875,0.57875,0.57875,8800000.0
2009-05-05 21:25:00,0.57867,0.57891,0.57841,0.57871,171800000.0
2009-05-05 21:26:00,0.57865,0.57865,0.57865,0.57865,13600000.0
2009-05-05 21:27:00,0.5788,0.57895,0.57875,0.57875,52800000.0
2009-05-05 21:28:00,0.5788,0.579,0.5788,0.579,8800000.0
2009-05-05 21:29:00,0.57874,0.57902,0.5783,0.57887,135800000.0
2009-05-05 21:30:00,0.57899,0.57932,0.57872,0.57884,368600000.0
2009-05-05 21:31:00,0.57905,0.5792,0.5788,0.5791,27000000.0
2009-05-05 21:32:00,0.579,0.5795,0.579,0.5795,131200000.0
2009-05-05 21:33:00,0.5796,0.5799,0.5796,0.5799,32800000.0
2009-05-05 21:34:00,0.57995,0.5801,0.5799,0.58,59400000.0
2009-05-05 21:35:00,0.58,0.58,0.58,0.58,8000000.0
2009-05-05 21:36:00,0.57975,0.57995,0.5797,0.57978,91000000.0
2009-05-05 21:37:00,0.58,0.58,0.58,0.58,8000000.0
2009-05-05 21:38:00,0.57974,0.57989,0.57948,0.57984,85400000.0
2009-05-05 21:39:00,0.58,0.58,0.57945,0.57965,70800000.0
2009-05-05 21:40:00,0.5798,0.58,0.5798,0.58,13800000.0
2009-05-05 21:41:00,0.57957,0.57993,0.57945,0.57978,58400000.0
2009-05-05 21:42:00,0.57995,0.58025,0.5799,0.58025,41400000.0
2009-05-05 21:43:00,0.58045,0.5805,0.5804,0.5805,45200000.0
2009-05-05 21:44:00,0.58045,0.58045,0.58025,0.5803,20800000.0
2009-05-05 21:45:00,0.5804,0.5805,0.5804,0.5805,4600000.0
2009-05-05 21:46:00,0.58045,0.58095,0.58045,0.5808,69200000.0
2009-05-05 21:47:00,0.5809,0.58155,0.58055,0.5808,119600000.0
2009-05-05 21:48:00,0.5808,0.5814,0.5808,0.5812,154400000.0
2009-05-05 21:49:00,0.5813,0.5813,0.5812,0.5812,65000000.0
2009-05-05 21:50:00,0.5812,0.5812,0.58105,0.58105,91000000.0
2009-05-05 21:51:00,0.58105,0.5811,0.5807,0.5807,80200000.0
2009-05-05 21:52:00,0.58046,0.58069,0.58019,0.58069,186800000.0
2009-05-05 21:53:00,0.5807,0.5807,0.5807,0.5807,19000000.0
2009-05-05 21:54:00,0.5807,0.5807,0.57955,0.58,105100000.0
2009-05-05 21:55:00,0.57976,0.57976,0.57971,0.57971,13000000.0
2009-05-05 21:56:00,0.5797,0.57987,0.5797,0.57987,20400000.0
2009-05-05 21:57:00,0.5799,0.5799,0.5798,0.57985,17600000.0
2009-05-05 21:58:00,0.57975,0.57975,0.57975,0.57975,12200000.0
2009-05-05 21:59:00,0.57995,0.57995,0.57995,0.57995,4000000.0
2009-05-05 22:00:00,0.5799,0.5799,0.5799,0.5799,4000000.0
2009-05-05 22:01:00,0.57992,0.57994,0.57971,0.57987,46600000.0
2009-05-05 22:02:00,0.5799,0.5799,0.5799,0.5799,4000000.0
2009-05-05 22:03:00,0.57981,0.58002,0.5796,0.5796,50600000.0
2009-05-05 22:04:00,0.5801,0.5804,0.5801,0.5803,19400000.0
2009-05-05 22:05:00,0.5805,0.5809,0.5805,0.5809,21000000.0
2009-05-05 22:06:00,0.5809,0.58115,0.5804,0.58075,61400000.0
2009-05-05 22:07:00,0.5804,0.58045,0.5801,0.58045,47000000.0
2009-05-05 22:08:00,0.5805,0.5809,0.5805,0.5809,23000000.0
2009-05-05 22:09:00,0.581,0.58105,0.58075,0.5808,90000000.0
2009-05-05 22:10:00,0.58075,0.58075,0.58075,0.58075,4400000.0
2009-05-05 22:11:00,0.58075,0.5808,0.5804,0.5804,48800000.0
2009-05-05 22:12:00,0.5805,0.5808,0.5801,0.5802,150200000.0
2009-05-05 22:13:00,0.5803,0.5803,0.5802,0.5803,41199999.0
2009-05-05 22:14:00,0.5803,0.5808,0.5802,0.58075,252600000.0
2009-05-05 22:15:00,0.5808,0.58085,0.58075,0.58085,73600000.0
2009-05-05 22:16:00,0.5808,0.5811,0.58065,0.5808,123400000.0
2009-05-05 22:17:00,0.5809,0.58095,0.5805,0.58095,37600000.0
2009-05-05 22:18:00,0.5812,0.5812,0.58045,0.58095,115400000.0
2009-05-05 22:19:00,0.58095,0.58115,0.5809,0.58115,89400000.0
2009-05-05 22:20:00,0.58105,0.58105,0.58105,0.58105,8000000.0
2009-05-05 22:21:00,0.58105,0.5811,0.5806,0.58075,106600000.0
2009-05-05 22:22:00,0.5809,0.5809,0.5806,0.5807,91800000.0
2009-05-05 22:23:00,0.5807,0.5807,0.5806,0.5806,61200000.0
2009-05-05 22:24:00,0.58037,0.5804,0.58026,0.58027,33600000.0
2009-05-05 22:25:00,0.58065,0.5807,0.58055,0.58055,48200000.0
2009-05-05 22:26:00,0.58049,0.58049,0.58006,0.58019,8000000.0
2009-05-05 22:27:00,0.5805,0.5805,0.57975,0.5803,58600000.0
2009-05-05 22:28:00,0.5804,0.5804,0.5804,0.5804,12000000.0
2009-05-05 22:29:00,0.58065,0.58065,0.58055,0.58055,8400000.0
2009-05-05 22:30:00,0.58055,0.58085,0.58,0.58005,166000000.0
2009-05-05 22:31:00,0.58025,0.5806,0.58025,0.5806,46600000.0
2009-05-05 22:32:00,0.58021,0.58036,0.5802,0.58036,28000000.0
2009-05-05 22:33:00,0.58055,0.58055,0.5801,0.58015,58000000.0
2009-05-05 22:34:00,0.5801,0.5805,0.5801,0.5805,12000000.0
2009-05-05 22:35:00,0.5805,0.5805,0.58,0.58015,35600000.0
2009-05-05 22:36:00,0.58035,0.58055,0.58035,0.58045,24000000.0
2009-05-05 22:37:00,0.58011,0.58032,0.57997,0.58027,53600001.0
2009-05-05 22:38:00,0.5805,0.5805,0.5805,0.5805,36000000.0
2009-05-05 22:39:00,0.58019,0.58026,0.58004,0.58017,56000000.0
2009-05-05 22:40:00,0.58026,0.58026,0.58004,0.58005,60400000.0
2009-05-05 22:41:00,0.5805,0.5805,0.5805,0.5805,24000000.0
2009-05-05 22:42:00,0.5798,0.5799,0.57935,0.57935,117000000.0
2009-05-05 22:43:00,0.5795,0.58005,0.5795,0.58005,311400000.0
2009-05-05 22:44:00,0.57995,0.58005,0.57985,0.57985,243800000.0
2009-05-05 22:45:00,0.57985,0.57985,0.57985,0.57985,4400000.0
2009-05-05 22:46:00,0.5799,0.5802,0.5799,0.58005,493000000.0
2009-05-05 22:47:00,0.57995,0.58005,0.57935,0.5795,167600000.0
2009-05-05 22:48:00,0.5795,0.5798,0.5794,0.5794,59800000.0
2009-05-05 22:49:00,0.5795,0.5795,0.5795,0.5795,9800000.0
2009-05-05 22:50:00,0.5795,0.5795,0.57845,0.5788,342000000.0
2009-05-05 22:51:00,0.5788,0.5798,0.5788,0.5795,166600000.0
2009-05-05 22:52:00,0.57945,0.57975,0.57945,0.57975,41600000.0
2009-05-05 22:53:00,0.5797,0.5797,0.5794,0.5794,48400000.0
2009-05-05 22:54:00,0.57935,0.57975,0.57935,0.57975,80200000.0
2009-05-05 22:55:00,0.57995,0.58005,0.57935,0.58005,141800000.0
2009-05-05 22:56:00,0.58005,0.5801,0.5798,0.5801,100200000.0
2009-05-05 22:57:00,0.57978,0.58011,0.57971,0.58011,47400000.0
2009-05-05 22:58:00,0.58015,0.58015,0.58015,0.58015,8000000.0
2009-05-05 22:59:00,0.5801,0.5801,0.57975,0.58,50800000.0
2009-05-05 23:00:00,0.58006,0.58009,0.57966,0.57989,41400000.0
2009-05-05 23:01:00,0.5797,0.5799,0.5797,0.5799,4000000.0
2009-05-05 23:02:00,0.5801,0.5801,0.5801,0.5801,2200000.0
2009-05-05 23:03:00,0.58015,0.58025,0.57995,0.58,27800000.0
2009-05-05 23:04:00,0.57985,0.57985,0.57985,0.57985,1000000.0
2009-05-05 23:05:00,0.57975,0.57975,0.57935,0.5797,16800000.0
2009-05-05 23:06:00,0.57965,0.57965,0.57965,0.57965,1000000.0
2009-05-05 23:07:00,0.57985,0.57985,0.57985,0.57985,4000000.0
2009-05-05 23:08:00,0.57995,0.57995,0.57995,0.57995,4000000.0
2009-05-05 23:09:00,0.58005,0.58005,0.5798,0.58,18000000.0
2009-05-05 23:10:00,0.58,0.5801,0.57955,0.57985,58600000.0
2009-05-05 23:11:00,0.57985,0.5799,0.57965,0.5799,38000000.0
2009-05-05 23:12:00,0.5799,0.5799,0.5799,0.5799,35400000.0
2009-05-05 23:13:00,0.57995,0.5801,0.57995,0.57995,28000000.0
2009-05-05 23:14:00,0.57995,0.57995,0.5797,0.5798,89600000.0
2009-05-05 23:15:00,0.5798,0.5798,0.5798,0.5798,75600000.0
2009-05-05 23:16:00,0.57975,0.57975,0.5797,0.5797,54000000.0
2009-05-05 23:17:00,0.57975,0.5799,0.57975,0.5799,33800000.0
2009-05-05 23:18:00,0.57975,0.5798,0.57975,0.5798,22200000.0
2009-05-05 23:19:00,0.57975,0.57985,0.57975,0.57985,28400000.0
2009-05-05 23:20:00,0.58,0.58,0.58,0.58,4400000.0
2009-05-05 23:21:00,0.5799,0.5799,0.57985,0.57985,22800000.0
2009-05-05 23:22:00,0.5798,0.57985,0.5798,0.57985,17600000.0
2009-05-05 23:23:00,0.5796,0.57978,0.57953,0.57956,76400002.0
2009-05-05 23:24:00,0.57985,0.57985,0.5796,0.5797,41600000.0
2009-05-05 23:25:00,0.57965,0.5797,0.57965,0.5797,13200000.0
2009-05-05 23:26:00,0.57975,0.5798,0.57965,0.5798,76000000.0
2009-05-05 23:27:00,0.5798,0.5798,0.57925,0.57925,49200000.0
2009-05-05 23:28:00,0.57935,0.5799,0.57935,0.57955,99600000.0
2009-05-05 23:29:00,0.5795,0.57955,0.5795,0.5795,35000000.0
2009-05-05 23:30:00,0.5795,0.5795,0.57925,0.57925,14600000.0
2009-05-05 23:31:00,0.57909,0.57921,0.57896,0.57898,35800000.0
2009-05-05 23:32:00,0.57909,0.57922,0.57896,0.5791,34000000.0
2009-05-05 23:33:00,0.57925,0.57925,0.57925,0.57925,4000000.0
2009-05-05 23:34:00,0.57894,0.57908,0.57886,0.57908,52800001.0
2009-05-05 23:35:00,0.57894,0.5792,0.5789,0.57915,90999999.0
2009-05-05 23:36:00,0.5791,0.57912,0.57889,0.57912,110200000.0
2009-05-05 23:37:00,0.57905,0.57905,0.5787,0.57893,129800000.0
2009-05-05 23:38:00,0.57925,0.57925,0.57925,0.57925,10000000.0
2009-05-05 23:39:00,0.57925,0.57925,0.57925,0.57925,8000000.0
2009-05-05 23:40:00,0.57902,0.57902,0.57895,0.57895,29600000.0
2009-05-05 23:41:00,0.5792,0.5795,0.57875,0.57885,56200000.0
2009-05-05 23:42:00,0.57852,0.57866,0.57845,0.57854,39600000.0
2009-05-05 23:43:00,0.57885,0.57885,0.57885,0.57885,3800000.0
2009-05-05 23:44:00,0.57861,0.57876,0.57837,0.57854,319199995.0
2009-05-05 23:45:00,0.57852,0.57883,0.5784,0.57883,105999999.0
2009-05-05 23:46:00,0.57875,0.57875,0.5786,0.5787,88600000.0
2009-05-05 23:47:00,0.5787,0.57885,0.5787,0.57885,27400000.0
2009-05-05 23:48:00,0.57895,0.57905,0.57895,0.57905,74200000.0
2009-05-05 23:49:00,0.57895,0.57905,0.5787,0.5787,111200000.0
2009-05-05 23:50:00,0.5787,0.5787,0.5786,0.5786,8200000.0
2009-05-05 23:51:00,0.5786,0.57895,0.5786,0.57895,34400000.0
2009-05-05 23:52:00,0.57905,0.5792,0.57905,0.5792,27600000.0
2009-05-05 23:53:00,0.57912,0.57915,0.57874,0.57914,31000000.0
2009-05-05 23:54:00,0.57901,0.57908,0.57878,0.57908,58800000.0
2009-05-05 23:55:00,0.5793,0.57935,0.5793,0.57935,7600000.0
2009-05-05 23:56:00,0.57935,0.57935,0.57935,0.57935,3800000.0
2009-05-05 23:57:00,0.57935,0.57935,0.5793,0.5793,11400000.0
2009-05-05 23:58:00,0.57918,0.57929,0.57891,0.57905,79400000.0
2009-05-05 23:59:00,0.57935,0.57935,0.57935,0.57935,11400000.0
2009-05-06 00:00:00,0.5793,0.57935,0.5793,0.57935,16200000.0
2009-05-06 00:01:00,0.57935,0.5796,0.57935,0.5796,19200000.0
2009-05-06 00:02:00,0.57955,0.57975,0.57955,0.5796,52400000.0
2009-05-06 00:03:00,0.57955,0.57965,0.57955,0.57965,25200000.0
2009-05-06 00:04:00,0.57958,0.57958,0.57941,0.57957,40400000.0
2009-05-06 00:05:00,0.57965,0.57965,0.5796,0.5796,21600000.0
2009-05-06 00:06:00,0.5796,0.5796,0.5795,0.5795,22600000.0
2009-05-06 00:07:00,0.57951,0.57953,0.57935,0.57952,59600000.0
2009-05-06 00:08:00,0.57965,0.5797,0.5796,0.5797,74600000.0
2009-05-06 00:09:00,0.57952,0.57952,0.57936,0.57952,36200000.0
2009-05-06 00:10:00,0.57953,0.57966,0.57937,0.57937,26400000.0
2009-05-06 00:11:00,0.57933,0.5796,0.57927,0.5796,36000000.0
2009-05-06 00:12:00,0.57957,0.57957,0.57944,0.57948,25600000.0
2009-05-06 00:13:00,0.57952,0.57969,0.57952,0.57953,90400000.0
2009-05-06 00:14:00,0.57953,0.57957,0.57953,0.57956,20800000.0
2009-05-06 00:15:00,0.57985,0.5803,0.57985,0.58,53200000.0
2009-05-06 00:16:00,0.5801,0.5801,0.57955,0.57955,22400000.0
2009-05-06 00:17:00,0.5796,0.5797,0.5796,0.57965,27200000.0
2009-05-06 00:18:00,0.5796,0.5796,0.5796,0.5796,15600000.0
2009-05-06 00:19:00,0.5795,0.5795,0.5795,0.5795,11400000.0
2009-05-06 00:20:00,0.5797,0.5797,0.5797,0.5797,2000000.0
2009-05-06 00:21:00,0.57975,0.57975,0.57975,0.57975,15600000.0
2009-05-06 00:22:00,0.5797,0.5797,0.5797,0.5797,3800000.0
2009-05-06 00:23:00,0.57979,0.57999,0.57965,0.57973,36000000.0
2009-05-06 00:24:00,0.5798,0.57996,0.57967,0.57978,61600000.0
2009-05-06 00:25:00,0.57956,0.57996,0.57956,0.57974,61000000.0
2009-05-06 00:26:00,0.57985,0.57989,0.5796,0.57975,36800000.0
2009-05-06 00:27:00,0.57978,0.57981,0.57969,0.57981,17200000.0
2009-05-06 00:28:00,0.57975,0.57975,0.57975,0.57975,15600000.0
2009-05-06 00:29:00,0.57962,0.57972,0.57943,0.57957,62000000.0
2009-05-06 00:30:00,0.5798,0.5798,0.5798,0.5798,8000000.0
2009-05-06 00:31:00,0.5798,0.5798,0.57947,0.57972,46600000.0
2009-05-06 00:32:00,0.5797,0.5797,0.5797,0.5797,3800000.0
2009-05-06 00:33:00,0.57975,0.57975,0.57975,0.57975,15600000.0
2009-05-06 00:34:00,0.57987,0.57987,0.57948,0.57957,39200000.0
2009-05-06 00:35:00,0.5797,0.5797,0.5797,0.5797,3800000.0
2009-05-06 00:36:00,0.57975,0.57975,0.57975,0.57975,15600000.0
2009-05-06 00:37:00,0.57971,0.57984,0.57966,0.57967,39800000.0
2009-05-06 00:38:00,0.5797,0.5797,0.5797,0.5797,3800000.0
2009-05-06 00:39:00,0.5795,0.57969,0.57924,0.57968,102600000.0
2009-05-06 00:40:00,0.57948,0.57964,0.5794,0.57957,79000000.0
2009-05-06 00:41:00,0.57975,0.57975,0.57975,0.57975,15600000.0
2009-05-06 00:42:00,0.57988,0.58009,0.57953,0.57953,57000000.0
2009-05-06 00:43:00,0.57981,0.58,0.57923,0.57967,86400000.0
2009-05-06 00:44:00,0.57972,0.57973,0.57943,0.57947,40000000.0
2009-05-06 00:45:00,0.5797,0.5797,0.57965,0.57965,14600000.0
2009-05-06 00:46:00,0.57965,0.57965,0.57925,0.57925,67000000.0
2009-05-06 00:47:00,0.57925,0.57925,0.5787,0.57885,51800000.0
2009-05-06 00:48:00,0.57885,0.5793,0.5788,0.57895,49400000.0
2009-05-06 00:49:00,0.57895,0.579,0.57895,0.579,9800000.0
2009-05-06 00:50:00,0.579,0.579,0.579,0.579,15200000.0
2009-05-06 00:51:00,0.579,0.579,0.57895,0.57895,23200000.0
2009-05-06 00:52:00,0.5789,0.5789,0.5789,0.5789,31200000.0
2009-05-06 00:53:00,0.579,0.579,0.579,0.579,5800000.0
2009-05-06 00:54:00,0.579,0.579,0.579,0.579,3800000.0
2009-05-06 00:55:00,0.57905,0.57915,0.579,0.57915,23200000.0
2009-05-06 00:56:00,0.57925,0.5794,0.57925,0.5794,15200000.0
2009-05-06 00:57:00,0.57891,0.57912,0.5788,0.5788,41600000.0
2009-05-06 00:58:00,0.5792,0.5793,0.5792,0.5793,31400000.0
2009-05-06 00:59:00,0.57935,0.57945,0.57935,0.5794,75800000.0
2009-05-06 01:00:00,0.5795,0.57965,0.5795,0.5796,35600000.0
2009-05-06 01:01:00,0.57965,0.57965,0.57965,0.57965,4000000.0
2009-05-06 01:02:00,0.57937,0.57954,0.57932,0.57938,100200000.0
2009-05-06 01:03:00,0.57965,0.57965,0.57925,0.57925,15600000.0
2009-05-06 01:04:00,0.57925,0.57965,0.57915,0.57965,32400000.0
2009-05-06 01:05:00,0.57965,0.5797,0.57955,0.5797,17400000.0
2009-05-06 01:06:00,0.5796,0.57985,0.57955,0.5798,262800000.0
2009-05-06 01:07:00,0.5798,0.5798,0.57955,0.57955,43200000.0
2009-05-06 01:08:00,0.57955,0.57955,0.5793,0.5793,46200000.0
2009-05-06 01:09:00,0.5793,0.57945,0.57925,0.5794,69200000.0
2009-05-06 01:10:00,0.5792,0.5792,0.5791,0.57915,71800000.0
2009-05-06 01:11:00,0.57903,0.57903,0.57889,0.57889,42000000.0
2009-05-06 01:12:00,0.5791,0.5791,0.5791,0.5791,14400000.0
2009-05-06 01:13:00,0.5792,0.5792,0.5787,0.57895,35200000.0
2009-05-06 01:14:00,0.57857,0.5788,0.57852,0.57875,100400000.0
2009-05-06 01:15:00,0.57845,0.5786,0.57815,0.57835,132000000.0
2009-05-06 01:16:00,0.57845,0.5785,0.57845,0.5785,23000000.0
2009-05-06 01:17:00,0.57855,0.57855,0.578,0.578,149199999.0
2009-05-06 01:18:00,0.578,0.578,0.57795,0.578,29000000.0
2009-05-06 01:19:00,0.578,0.578,0.578,0.578,7800000.0
2009-05-06 01:20:00,0.578,0.578,0.57795,0.578,35400000.0
2009-05-06 01:21:00,0.57795,0.578,0.57785,0.57785,46000000.0
2009-05-06 01:22:00,0.57775,0.5781,0.57775,0.578,117000000.0
2009-05-06 01:23:00,0.578,0.5782,0.578,0.5782,54000000.0
2009-05-06 01:24:00,0.5782,0.57825,0.578,0.578,49000000.0
2009-05-06 01:25:00,0.5781,0.57825,0.578,0.57815,82800000.0
2009-05-06 01:26:00,0.57815,0.57815,0.57815,0.57815,3800000.0
2009-05-06 01:27:00,0.57815,0.5785,0.5781,0.5781,77800000.0
2009-05-06 01:28:00,0.5781,0.5781,0.5779,0.57805,93600002.0
2009-05-06 01:29:00,0.5781,0.5781,0.57805,0.5781,28000000.0
2009-05-06 01:30:00,0.5781,0.57825,0.5781,0.5781,93400000.0
2009-05-06 01:31:00,0.57815,0.57815,0.5774,0.5776,56200000.0
2009-05-06 01:32:00,0.5776,0.5776,0.57755,0.5776,23600000.0
2009-05-06 01:33:00,0.5776,0.5781,0.5776,0.5781,66200000.0
2009-05-06 01:34:00,0.578,0.578,0.578,0.578,11400000.0
2009-05-06 01:35:00,0.5784,0.5784,0.57835,0.57835,16000000.0
2009-05-06 01:36:00,0.5784,0.5784,0.57835,0.57835,4000000.0
2009-05-06 01:37:00,0.5783,0.57845,0.5783,0.5784,46800000.0
2009-05-06 01:38:00,0.57835,0.57835,0.5782,0.5782,28000000.0
2009-05-06 01:39:00,0.5782,0.5782,0.5781,0.57815,139000000.0
2009-05-06 01:40:00,0.57815,0.57815,0.5776,0.5776,78000000.0
2009-05-06 01:41:00,0.57765,0.57775,0.5776,0.57775,27800000.0
2009-05-06 01:42:00,0.57775,0.57775,0.5775,0.5776,47200000.0
2009-05-06 01:43:00,0.5776,0.5777,0.5776,0.5777,25800000.0
2009-05-06 01:44:00,0.57775,0.5781,0.57775,0.578,149400000.0
2009-05-06 01:45:00,0.5779,0.578,0.57785,0.578,28800000.0
2009-05-06 01:46:00,0.578,0.578,0.57795,0.578,18000000.0
2009-05-06 01:47:00,0.5779,0.57815,0.5779,0.57815,41200000.0
2009-05-06 01:48:00,0.57803,0.57803,0.57795,0.57795,16800000.0
2009-05-06 01:49:00,0.5781,0.5784,0.578,0.5782,98600000.0
2009-05-06 01:50:00,0.5782,0.5786,0.5782,0.57855,38800000.0
2009-05-06 01:51:00,0.57855,0.5787,0.5783,0.57835,119600000.0
2009-05-06 01:52:00,0.57835,0.57835,0.5783,0.57835,12000000.0
2009-05-06 01:53:00,0.57835,0.5786,0.57835,0.5786,35600000.0
2009-05-06 01:54:00,0.57855,0.57855,0.57805,0.5785,55800000.0
2009-05-06 01:55:00,0.5784,0.5787,0.5784,0.5784,111000000.0
2009-05-06 01:56:00,0.5784,0.5786,0.5784,0.5786,126000000.0
2009-05-06 01:57:00,0.5784,0.57849,0.57832,0.57842,65600000.0
2009-05-06 01:58:00,0.5785,0.5785,0.5785,0.5785,10400000.0
2009-05-06 01:59:00,0.57821,0.57824,0.57802,0.57816,41200000.0
2009-05-06 02:00:00,0.57855,0.57855,0.5785,0.5785,51600000.0
2009-05-06 02:01:00,0.5785,0.5785,0.5785,0.5785,13400000.0
2009-05-06 02:02:00,0.5785,0.5785,0.5785,0.5785,3800000.0
2009-05-06 02:03:00,0.57865,0.57865,0.5785,0.5785,22400000.0
2009-05-06 02:04:00,0.57802,0.57844,0.57797,0.57832,119600000.0
2009-05-06 02:05:00,0.5785,0.5785,0.5785,0.5785,3800000.0
2009-05-06 02:06:00,0.57845,0.57845,0.578,0.57815,174600000.0
2009-05-06 02:07:00,0.5782,0.5782,0.5776,0.57785,193200000.0
2009-05-06 02:08:00,0.5778,0.57785,0.5778,0.57785,22200000.0
2009-05-06 02:09:00,0.5779,0.57825,0.5779,0.5782,56200000.0
2009-05-06 02:10:00,0.5782,0.5782,0.57795,0.578,43600000.0
2009-05-06 02:11:00,0.578,0.578,0.5776,0.5776,98600000.0
2009-05-06 02:12:00,0.5776,0.57765,0.5775,0.57765,87400000.0
2009-05-06 02:13:00,0.57765,0.57805,0.5776,0.57785,185600000.0
2009-05-06 02:14:00,0.57761,0.57768,0.57738,0.57754,26000000.0
2009-05-06 02:15:00,0.57785,0.57805,0.5778,0.57785,78600000.0
2009-05-06 02:16:00,0.5779,0.57795,0.5777,0.57795,46800000.0
2009-05-06 02:17:00,0.57777,0.5778,0.57773,0.57776,40200000.0
2009-05-06 02:18:00,0.57795,0.57795,0.5778,0.5779,47800000.0
2009-05-06 02:19:00,0.57795,0.578,0.5779,0.5779,95000000.0
2009-05-06 02:20:00,0.5779,0.5779,0.5779,0.5779,23800000.0
2009-05-06 02:21:00,0.5779,0.5779,0.5778,0.5778,338999997.0
2009-05-06 02:22:00,0.5778,0.578,0.5778,0.57795,79799999.0
2009-05-06 02:23:00,0.578,0.57805,0.5779,0.5779,107400000.0
2009-05-06 02:24:00,0.5779,0.5779,0.5779,0.5779,103800000.0
2009-05-06 02:25:00,0.5779,0.5779,0.5779,0.5779,55200000.0
2009-05-06 02:26:00,0.5779,0.5779,0.5778,0.5778,98400000.0
2009-05-06 02:27:00,0.57785,0.57785,0.5778,0.5778,42400000.0
2009-05-06 02:28:00,0.5778,0.57785,0.5778,0.57785,23800000.0
2009-05-06 02:29:00,0.5778,0.57785,0.5778,0.57785,20600000.0
2009-05-06 02:30:00,0.5778,0.5779,0.5778,0.5779,46600000.0
2009-05-06 02:31:00,0.5779,0.5779,0.5779,0.5779,137799999.0
2009-05-06 02:32:00,0.5779,0.57805,0.5779,0.5779,151800000.0
2009-05-06 02:33:00,0.5778,0.57795,0.5778,0.5779,81300000.0
2009-05-06 02:34:00,0.5779,0.5779,0.5779,0.5779,13600000.0
2009-05-06 02:35:00,0.57795,0.57795,0.5778,0.5779,49400000.0
2009-05-06 02:36:00,0.5779,0.5779,0.57775,0.57775,76800000.0
2009-05-06 02:37:00,0.57775,0.57775,0.57775,0.57775,5400000.0
2009-05-06 02:38:00,0.57775,0.57775,0.57775,0.57775,9400000.0
2009-05-06 02:39:00,0.5778,0.5778,0.5777,0.57775,24400000.0
2009-05-06 02:40:00,0.57747,0.57757,0.57747,0.5775,29400000.0
2009-05-06 02:41:00,0.5777,0.5777,0.5776,0.57765,60799999.0
2009-05-06 02:42:00,0.5778,0.5778,0.57765,0.5777,111400000.0
2009-05-06 02:43:00,0.57765,0.57765,0.57715,0.57745,123800000.0
2009-05-06 02:44:00,0.57745,0.57775,0.57725,0.57775,153000000.0
2009-05-06 02:45:00,0.57775,0.57775,0.5775,0.57765,81000000.0
2009-05-06 02:46:00,0.57765,0.5778,0.57765,0.5778,64800000.0
2009-05-06 02:47:00,0.57775,0.57785,0.5777,0.5778,64400000.0
2009-05-06 02:48:00,0.5778,0.578,0.5778,0.578,53800000.0
2009-05-06 02:49:00,0.5781,0.5782,0.5779,0.5782,143800000.0
2009-05-06 02:50:00,0.5781,0.57835,0.5781,0.57835,147400000.0
2009-05-06 02:51:00,0.57835,0.5787,0.5783,0.5786,83600000.0
2009-05-06 02:52:00,0.5786,0.57945,0.57855,0.5787,450000000.0
2009-05-06 02:53:00,0.5788,0.579,0.5788,0.5789,187800006.0
2009-05-06 02:54:00,0.57895,0.5792,0.57815,0.5784,302200000.0
2009-05-06 02:55:00,0.57845,0.5785,0.5784,0.5785,151400000.0
2009-05-06 02:56:00,0.57865,0.57865,0.57845,0.57845,96000000.0
2009-05-06 02:57:00,0.5785,0.5786,0.5785,0.5786,24600000.0
2009-05-06 02:58:00,0.57855,0.5786,0.5785,0.5786,61800000.0
2009-05-06 02:59:00,0.5786,0.57915,0.57855,0.579,173800000.0
2009-05-06 03:00:00,0.57895,0.57905,0.5788,0.579,89000000.0
2009-05-06 03:01:00,0.579,0.57925,0.5789,0.5789,230000000.0
2009-05-06 03:02:00,0.5787,0.57895,0.5786,0.5786,92200000.0
2009-05-06 03:03:00,0.5786,0.5786,0.5784,0.5784,1094800003.0
2009-05-06 03:04:00,0.57855,0.57855,0.57835,0.57835,530000000.0
2009-05-06 03:05:00,0.5784,0.57875,0.5784,0.57875,158800000.0
2009-05-06 03:06:00,0.5788,0.5788,0.57875,0.57875,15400000.0
2009-05-06 03:07:00,0.5785,0.57865,0.5783,0.5785,273800002.0
2009-05-06 03:08:00,0.5785,0.5785,0.5781,0.5784,156000000.0
2009-05-06 03:09:00,0.57845,0.57845,0.57795,0.57795,261200000.0
2009-05-06 03:10:00,0.578,0.57825,0.5779,0.5781,259200000.0
2009-05-06 03:11:00,0.5781,0.57835,0.5781,0.5783,81400000.0
2009-05-06 03:12:00,0.5783,0.5783,0.5781,0.5782,147000000.0
2009-05-06 03:13:00,0.5782,0.57835,0.5782,0.5782,89200000.0
2009-05-06 03:14:00,0.5782,0.5782,0.5781,0.57815,47200000.0
2009-05-06 03:15:00,0.5782,0.5782,0.5782,0.5782,45600000.0
2009-05-06 03:16:00,0.5782,0.57825,0.57795,0.57805,146400000.0
2009-05-06 03:17:00,0.57805,0.57805,0.5778,0.57795,357600000.0
2009-05-06 03:18:00,0.578,0.5781,0.578,0.5781,116600000.0
2009-05-06 03:19:00,0.57805,0.57805,0.5778,0.57785,241999998.0
2009-05-06 03:20:00,0.5778,0.5778,0.57715,0.5776,261799999.0
2009-05-06 03:21:00,0.5776,0.57785,0.5776,0.57775,151600000.0
2009-05-06 03:22:00,0.57775,0.5781,0.57775,0.5781,107200000.0
2009-05-06 03:23:00,0.57805,0.5783,0.578,0.578,79599999.0
2009-05-06 03:24:00,0.578,0.57825,0.578,0.57825,47800000.0
2009-05-06 03:25:00,0.57815,0.57825,0.5781,0.5781,198800000.0
2009-05-06 03:26:00,0.57815,0.57815,0.5781,0.5781,15600000.0
2009-05-06 03:27:00,0.57815,0.5782,0.57805,0.5782,149400000.0
2009-05-06 03:28:00,0.5781,0.5782,0.5781,0.5781,92000001.0
2009-05-06 03:29:00,0.5781,0.5781,0.5781,0.5781,38400000.0
2009-05-06 03:30:00,0.5781,0.5804,0.5781,0.5804,171400000.0
2009-05-06 03:31:00,0.5804,0.5807,0.57845,0.57865,339800000.0
2009-05-06 03:32:00,0.5786,0.57875,0.5781,0.57835,182200000.0
2009-05-06 03:33:00,0.57835,0.57835,0.5781,0.57815,266400000.0
2009-05-06 03:34:00,0.57815,0.57815,0.5775,0.5775,223000000.0
2009-05-06 03:35:00,0.57745,0.57745,0.57725,0.57735,136800000.0
2009-05-06 03:36:00,0.5773,0.5773,0.57695,0.577,42600000.0
2009-05-06 03:37:00,0.57705,0.5773,0.57705,0.57725,240000000.0
2009-05-06 03:38:00,0.5772,0.5772,0.57695,0.5771,186000000.0
2009-05-06 03:39:00,0.5771,0.5772,0.5769,0.57705,348499999.0
2009-05-06 03:40:00,0.57705,0.5772,0.5769,0.577,240599998.0
2009-05-06 03:41:00,0.57695,0.577,0.5766,0.57675,310200000.0
2009-05-06 03:42:00,0.57675,0.5768,0.57605,0.57605,412799999.0
2009-05-06 03:43:00,0.5762,0.57635,0.57585,0.57625,420200000.0
2009-05-06 03:44:00,0.5762,0.5762,0.5761,0.5761,180200000.0
2009-05-06 03:45:00,0.57625,0.57685,0.57625,0.5766,350000000.0
2009-05-06 03:46:00,0.5766,0.5769,0.5763,0.57645,157800000.0
2009-05-06 03:47:00,0.57635,0.57705,0.57635,0.577,283800000.0
2009-05-06 03:48:00,0.57695,0.5771,0.57645,0.5771,145800000.0
2009-05-06 03:49:00,0.5771,0.57745,0.57655,0.57705,267199999.0
2009-05-06 03:50:00,0.5771,0.57745,0.57705,0.57725,446399999.0
2009-05-06 03:51:00,0.5771,0.5774,0.57695,0.57695,176800000.0
2009-05-06 03:52:00,0.57695,0.57705,0.57645,0.57655,270399994.0
2009-05-06 03:53:00,0.5765,0.5766,0.5765,0.57655,22000000.0
2009-05-06 03:54:00,0.5766,0.57665,0.57655,0.57665,24600000.0
2009-05-06 03:55:00,0.57665,0.57675,0.57655,0.57665,228199999.0
2009-05-06 03:56:00,0.5766,0.5768,0.5766,0.57665,218000000.0
2009-05-06 03:57:00,0.5766,0.57665,0.5759,0.57615,255399997.0
2009-05-06 03:58:00,0.57615,0.57615,0.57605,0.5761,25200000.0
2009-05-06 03:59:00,0.5761,0.5761,0.57555,0.5758,177000000.0
2009-05-06 04:00:00,0.57595,0.5761,0.5757,0.5757,133800000.0
2009-05-06 04:01:00,0.5758,0.5761,0.57535,0.5754,94200000.0
2009-05-06 04:02:00,0.57535,0.5755,0.5753,0.5755,42000000.0
2009-05-06 04:03:00,0.5756,0.57565,0.57545,0.57545,70400000.0
2009-05-06 04:04:00,0.5755,0.57555,0.57545,0.57555,119000000.0
2009-05-06 04:05:00,0.57555,0.57565,0.57555,0.5756,65600000.0
2009-05-06 04:06:00,0.5756,0.5757,0.57555,0.57555,111800000.0
2009-05-06 04:07:00,0.57555,0.5756,0.5752,0.5756,173400000.0
2009-05-06 04:08:00,0.5756,0.5756,0.5753,0.5755,30000000.0
2009-05-06 04:09:00,0.5755,0.5755,0.5752,0.57545,91200000.0
2009-05-06 04:10:00,0.5754,0.57565,0.5754,0.5755,93000000.0
2009-05-06 04:11:00,0.5755,0.576,0.5755,0.5758,245200000.0
2009-05-06 04:12:00,0.5758,0.57615,0.57575,0.576,150000000.0
2009-05-06 04:13:00,0.57595,0.57625,0.57595,0.576,45800000.0
2009-05-06 04:14:00,0.5758,0.5762,0.5758,0.57605,12600000.0
2009-05-06 04:15:00,0.57605,0.57635,0.57605,0.5761,78000000.0
2009-05-06 04:16:00,0.5763,0.5766,0.5763,0.5765,68400000.0
2009-05-06 04:17:00,0.57655,0.5766,0.5765,0.5765,66000000.0
2009-05-06 04:18:00,0.5765,0.5766,0.5765,0.5765,24400000.0
2009-05-06 04:19:00,0.5765,0.5765,0.5765,0.5765,6000000.0
2009-05-06 04:20:00,0.5765,0.5765,0.5763,0.5765,75400000.0
2009-05-06 04:21:00,0.5764,0.5765,0.5764,0.5765,15800000.0
2009-05-06 04:22:00,0.57638,0.57646,0.57611,0.57626,49800000.0
2009-05-06 04:23:00,0.57665,0.5767,0.5766,0.5767,13200000.0
2009-05-06 04:24:00,0.57665,0.57685,0.57665,0.57685,16400000.0
2009-05-06 04:25:00,0.57685,0.5775,0.5767,0.5769,225600000.0
2009-05-06 04:26:00,0.57685,0.5773,0.5768,0.5773,45800000.0
2009-05-06 04:27:00,0.5773,0.57745,0.577,0.57745,120400000.0
2009-05-06 04:28:00,0.57755,0.5783,0.57755,0.5783,42800000.0
2009-05-06 04:29:00,0.5783,0.5783,0.5779,0.578,30000000.0
2009-05-06 04:30:00,0.578,0.57805,0.57785,0.57785,61400000.0
2009-05-06 04:31:00,0.57785,0.57785,0.5778,0.5778,21200000.0
2009-05-06 04:32:00,0.5778,0.57805,0.5778,0.5779,187000000.0
2009-05-06 04:33:00,0.5779,0.57795,0.57785,0.57785,117200000.0
2009-05-06 04:34:00,0.5779,0.5779,0.5775,0.57765,87200000.0
2009-05-06 04:35:00,0.57735,0.57745,0.5773,0.57745,42800000.0
2009-05-06 04:36:00,0.5776,0.5776,0.57715,0.57725,71000000.0
2009-05-06 04:37:00,0.57725,0.57745,0.57715,0.5773,124000000.0
2009-05-06 04:38:00,0.5773,0.57735,0.57715,0.5772,164800000.0
2009-05-06 04:39:00,0.57725,0.57735,0.57715,0.5772,164800000.0
2009-05-06 04:40:00,0.5772,0.5773,0.5772,0.5773,23800000.0
2009-05-06 04:41:00,0.57725,0.5775,0.57725,0.5773,141800000.0
2009-05-06 04:42:00,0.57725,0.57725,0.57725,0.57725,30600000.0
2009-05-06 04:43:00,0.5773,0.5773,0.5773,0.5773,14000000.0
2009-05-06 04:44:00,0.5775,0.5775,0.5773,0.5773,13800000.0
2009-05-06 04:45:00,0.5773,0.5773,0.5773,0.5773,8600000.0
2009-05-06 04:46:00,0.5775,0.5775,0.5773,0.5773,10600000.0
2009-05-06 04:47:00,0.57704,0.57724,0.57696,0.57696,26800000.0
2009-05-06 04:48:00,0.5773,0.5773,0.5773,0.5773,13000000.0
2009-05-06 04:49:00,0.5774,0.57765,0.5773,0.57765,38200000.0
2009-05-06 04:50:00,0.5775,0.5775,0.5773,0.57745,24400000.0
2009-05-06 04:51:00,0.57745,0.57745,0.5773,0.57745,55000000.0
2009-05-06 04:52:00,0.5775,0.5775,0.5769,0.57745,56200000.0
2009-05-06 04:53:00,0.57745,0.5775,0.5774,0.5775,53800000.0
2009-05-06 04:54:00,0.57745,0.5775,0.5774,0.5774,50400000.0
2009-05-06 04:55:00,0.5775,0.5776,0.5775,0.5776,4000000.0
2009-05-06 04:56:00,0.5777,0.57775,0.57765,0.5777,30200000.0
2009-05-06 04:57:00,0.57775,0.57775,0.57765,0.57775,30800000.0
2009-05-06 04:58:00,0.57736,0.5775,0.57674,0.57721,38600000.0
2009-05-06 04:59:00,0.5777,0.57775,0.5777,0.57775,23000000.0
2009-05-06 05:00:00,0.57775,0.57775,0.5777,0.5777,14400000.0
2009-05-06 05:01:00,0.57775,0.57775,0.5775,0.5775,23400000.0
2009-05-06 05:02:00,0.5775,0.5777,0.5775,0.57765,33600000.0
2009-05-06 05:03:00,0.57765,0.5777,0.5775,0.5775,18800000.0
2009-05-06 05:04:00,0.5775,0.5775,0.576,0.5765,180600000.0
2009-05-06 05:05:00,0.5765,0.5766,0.5765,0.5766,27600000.0
2009-05-06 05:06:00,0.5766,0.5766,0.57645,0.5765,63200000.0
2009-05-06 05:07:00,0.5765,0.5765,0.5765,0.5765,40000000.0
2009-05-06 05:08:00,0.57645,0.5765,0.57645,0.5765,31000000.0
2009-05-06 05:09:00,0.57645,0.5766,0.57645,0.5765,98800000.0
2009-05-06 05:10:00,0.5765,0.5767,0.5765,0.5767,33200000.0
2009-05-06 05:11:00,0.5768,0.5768,0.5768,0.5768,45800000.0
2009-05-06 05:12:00,0.57651,0.57656,0.5763,0.57641,148200000.0
2009-05-06 05:13:00,0.57675,0.57715,0.57675,0.5771,69600000.0
2009-05-06 05:14:00,0.5771,0.57725,0.577,0.57715,53000000.0
2009-05-06 05:15:00,0.57715,0.57715,0.577,0.57705,33000000.0
2009-05-06 05:16:00,0.5771,0.5773,0.5771,0.57725,65400000.0
2009-05-06 05:17:00,0.5773,0.5773,0.5772,0.57725,44200000.0
2009-05-06 05:18:00,0.57725,0.57725,0.57725,0.57725,5800000.0
2009-05-06 05:19:00,0.57725,0.57745,0.57725,0.57745,23400000.0
2009-05-06 05:20:00,0.57755,0.5777,0.5775,0.5777,35200000.0
2009-05-06 05:21:00,0.5775,0.57765,0.5775,0.57755,13800000.0
2009-05-06 05:22:00,0.5775,0.5776,0.5775,0.5776,43400000.0
2009-05-06 05:23:00,0.5776,0.5776,0.5776,0.5776,11200000.0
2009-05-06 05:24:00,0.57728,0.57744,0.57714,0.5774,40000000.0
2009-05-06 05:25:00,0.5776,0.57775,0.5776,0.5776,50200000.0
2009-05-06 05:26:00,0.57755,0.57755,0.5774,0.5774,14800000.0
2009-05-06 05:27:00,0.5775,0.5776,0.5775,0.5776,11400000.0
2009-05-06 05:28:00,0.57755,0.57775,0.57755,0.57775,84200000.0
2009-05-06 05:29:00,0.57775,0.57795,0.5776,0.57785,40200000.0
2009-05-06 05:30:00,0.5779,0.578,0.5778,0.57795,37200000.0
2009-05-06 05:31:00,0.57795,0.57795,0.57785,0.57785,9600000.0
2009-05-06 05:32:00,0.57785,0.57795,0.5777,0.5779,48400000.0
2009-05-06 05:33:00,0.5779,0.5779,0.5779,0.5779,3200000.0
2009-05-06 05:34:00,0.5777,0.5779,0.5777,0.5778,52400000.0
2009-05-06 05:35:00,0.5778,0.5778,0.57765,0.57765,8000000.0
2009-05-06 05:36:00,0.5776,0.5776,0.5776,0.5776,5400000.0
2009-05-06 05:37:00,0.57734,0.57746,0.57732,0.57732,87200000.0
2009-05-06 05:38:00,0.5776,0.57765,0.5776,0.57765,12000000.0
2009-05-06 05:39:00,0.57765,0.5777,0.57735,0.5774,90200000.0
2009-05-06 05:40:00,0.5774,0.5775,0.57715,0.5774,61600000.0
2009-05-06 05:41:00,0.57755,0.5778,0.5773,0.5773,156000000.0
2009-05-06 05:42:00,0.5774,0.5776,0.57735,0.57745,48200000.0
2009-05-06 05:43:00,0.5774,0.5774,0.577,0.577,77400000.0
2009-05-06 05:44:00,0.57695,0.57725,0.5769,0.5769,38200000.0
2009-05-06 05:45:00,0.57685,0.577,0.57685,0.577,11800000.0
2009-05-06 05:46:00,0.577,0.577,0.57695,0.57695,17600000.0
2009-05-06 05:47:00,0.577,0.577,0.57685,0.57685,9000000.0
2009-05-06 05:48:00,0.57695,0.5773,0.57695,0.5773,97800000.0
2009-05-06 05:49:00,0.57735,0.57765,0.5771,0.5771,144400000.0
2009-05-06 05:50:00,0.57725,0.5773,0.57675,0.57715,108800000.0
2009-05-06 05:51:00,0.57725,0.57725,0.5764,0.5765,181400000.0
2009-05-06 05:52:00,0.5765,0.57665,0.5765,0.57655,114400000.0
2009-05-06 05:53:00,0.5766,0.57705,0.5766,0.5769,68400000.0
2009-05-06 05:54:00,0.57685,0.57685,0.5768,0.5768,3200000.0
2009-05-06 05:55:00,0.5768,0.5768,0.5768,0.5768,1000000.0
2009-05-06 05:56:00,0.57666,0.57666,0.57653,0.57661,39600000.0
2009-05-06 05:57:00,0.57685,0.57685,0.57685,0.57685,1400000.0
2009-05-06 05:58:00,0.57659,0.5767,0.57643,0.5766,48400000.0
2009-05-06 05:59:00,0.57695,0.577,0.57695,0.577,23000000.0
2009-05-06 06:00:00,0.5771,0.5775,0.5771,0.57735,41600000.0
2009-05-06 06:01:00,0.57735,0.5774,0.5771,0.57715,94600000.0
2009-05-06 06:02:00,0.57688,0.57688,0.57657,0.57676,20600000.0
2009-05-06 06:03:00,0.5771,0.57755,0.57675,0.57755,124400000.0
2009-05-06 06:04:00,0.57755,0.5776,0.5773,0.57745,39000000.0
2009-05-06 06:05:00,0.57735,0.5779,0.5773,0.5773,179400000.0
2009-05-06 06:06:00,0.5773,0.57735,0.57725,0.57725,31600000.0
2009-05-06 06:07:00,0.57725,0.5774,0.57725,0.5773,33200000.0
2009-05-06 06:08:00,0.5773,0.57735,0.57725,0.57725,40400000.0
2009-05-06 06:09:00,0.57705,0.57725,0.57705,0.57725,26000000.0
2009-05-06 06:10:00,0.57725,0.57725,0.57715,0.5772,34000000.0
2009-05-06 06:11:00,0.5771,0.5771,0.5771,0.5771,4400000.0
2009-05-06 06:12:00,0.57672,0.57707,0.57672,0.57691,143400000.0
2009-05-06 06:13:00,0.5771,0.5771,0.5768,0.577,71599999.0
2009-05-06 06:14:00,0.577,0.577,0.5769,0.5769,40200000.0
2009-05-06 06:15:00,0.577,0.577,0.577,0.577,9000000.0
2009-05-06 06:16:00,0.577,0.577,0.577,0.577,4400000.0
2009-05-06 06:17:00,0.577,0.5771,0.577,0.5771,17600000.0
2009-05-06 06:18:00,0.57715,0.57725,0.57715,0.57725,25600000.0
2009-05-06 06:19:00,0.5774,0.5774,0.5774,0.5774,26400000.0
2009-05-06 06:20:00,0.5775,0.57755,0.5775,0.5775,25400000.0
2009-05-06 06:21:00,0.5775,0.5775,0.5774,0.5774,24000000.0
2009-05-06 06:22:00,0.5774,0.5774,0.5773,0.5773,16000000.0
2009-05-06 06:23:00,0.57725,0.57725,0.57715,0.57715,4200000.0
2009-05-06 06:24:00,0.57715,0.57715,0.577,0.577,4400000.0
2009-05-06 06:25:00,0.5772,0.5772,0.57695,0.5771,71600000.0
2009-05-06 06:26:00,0.577,0.57715,0.5768,0.5771,99000000.0
2009-05-06 06:27:00,0.5771,0.5771,0.5769,0.5769,17400000.0
2009-05-06 06:28:00,0.577,0.577,0.577,0.577,22000000.0
2009-05-06 06:29:00,0.577,0.5772,0.577,0.5772,13800000.0
2009-05-06 06:30:00,0.57715,0.5772,0.5771,0.57715,18400000.0
2009-05-06 06:31:00,0.57705,0.57705,0.5768,0.5768,75200000.0
2009-05-06 06:32:00,0.5768,0.5768,0.5768,0.5768,10200000.0
2009-05-06 06:33:00,0.5768,0.5768,0.5768,0.5768,4400000.0
2009-05-06 06:34:00,0.57664,0.57672,0.57656,0.57661,39000000.0
2009-05-06 06:35:00,0.57705,0.57715,0.5767,0.5767,15400000.0
2009-05-06 06:36:00,0.577,0.5773,0.577,0.5773,18800000.0
2009-05-06 06:37:00,0.577,0.5771,0.577,0.5771,30000000.0
2009-05-06 06:38:00,0.5771,0.5771,0.5771,0.5771,4400000.0
2009-05-06 06:39:00,0.5771,0.5771,0.5771,0.5771,17600000.0
2009-05-06 06:40:00,0.5771,0.5772,0.5771,0.5772,18000000.0
2009-05-06 06:41:00,0.5772,0.57725,0.5772,0.57725,12400000.0
2009-05-06 06:42:00,0.5773,0.5774,0.5773,0.5774,14600000.0
2009-05-06 06:43:00,0.57745,0.57745,0.57745,0.57745,12600000.0
2009-05-06 06:44:00,0.57745,0.57745,0.57725,0.57725,5800000.0
2009-05-06 06:45:00,0.5772,0.5772,0.5772,0.5772,4600000.0
2009-05-06 06:46:00,0.5772,0.5772,0.5772,0.5772,33000000.0
2009-05-06 06:47:00,0.57707,0.57721,0.57705,0.57715,32200000.0
2009-05-06 06:48:00,0.5772,0.5772,0.5772,0.5772,4600000.0
2009-05-06 06:49:00,0.5772,0.5773,0.5772,0.5773,19400000.0
2009-05-06 06:50:00,0.5773,0.57735,0.5773,0.57735,10200000.0
2009-05-06 06:51:00,0.5774,0.5774,0.57735,0.57735,23800000.0
2009-05-06 06:52:00,0.5774,0.5774,0.5774,0.5774,4400000.0
2009-05-06 06:53:00,0.57706,0.57726,0.57705,0.57713,196400000.0
2009-05-06 06:54:00,0.57697,0.57714,0.57696,0.57701,46200000.0
2009-05-06 06:55:00,0.57697,0.57713,0.57697,0.57713,45400000.0
2009-05-06 06:56:00,0.5775,0.5775,0.57745,0.57745,10400000.0
2009-05-06 06:57:00,0.5774,0.57745,0.57725,0.5773,91200000.0
2009-05-06 06:58:00,0.57725,0.5773,0.57715,0.57725,22600000.0
2009-05-06 06:59:00,0.5772,0.57725,0.57695,0.57695,14600000.0
2009-05-06 07:00:00,0.5769,0.57715,0.5769,0.57715,12600000.0
2009-05-06 07:01:00,0.57705,0.57705,0.57705,0.57705,1200000.0
2009-05-06 07:02:00,0.57685,0.57695,0.5767,0.5767,80600000.0
2009-05-06 07:03:00,0.5767,0.5771,0.5767,0.5771,122600000.0
2009-05-06 07:04:00,0.5771,0.57715,0.5771,0.57715,20000000.0
2009-05-06 07:05:00,0.57715,0.57715,0.5767,0.5767,51200000.0
2009-05-06 07:06:00,0.57685,0.577,0.5768,0.5768,262799999.0
2009-05-06 07:07:00,0.5768,0.57705,0.5767,0.57705,85800000.0
2009-05-06 07:08:00,0.57669,0.57669,0.5765,0.57656,18800000.0
2009-05-06 07:09:00,0.57705,0.57705,0.5767,0.57695,77000000.0
2009-05-06 07:10:00,0.57671,0.57674,0.57657,0.57662,69400000.0
2009-05-06 07:11:00,0.57675,0.57685,0.57675,0.57685,10000000.0
2009-05-06 07:12:00,0.57662,0.57686,0.57662,0.57673,204400000.0
2009-05-06 07:13:00,0.57675,0.57694,0.57666,0.57673,60000000.0
2009-05-06 07:14:00,0.5768,0.5769,0.5768,0.5769,13600000.0
2009-05-06 07:15:00,0.5768,0.5769,0.5768,0.5769,14800000.0
2009-05-06 07:16:00,0.5769,0.5769,0.5767,0.5767,78200000.0
2009-05-06 07:17:00,0.57665,0.57665,0.57665,0.57665,25000000.0
2009-05-06 07:18:00,0.57655,0.57656,0.57632,0.57645,26200000.0
2009-05-06 07:19:00,0.57675,0.57685,0.57675,0.57685,11200000.0
2009-05-06 07:20:00,0.5768,0.5768,0.5768,0.5768,4600000.0
2009-05-06 07:21:00,0.57695,0.57705,0.57695,0.57705,13000000.0
2009-05-06 07:22:00,0.57705,0.57735,0.57705,0.5773,96000000.0
2009-05-06 07:23:00,0.5771,0.5771,0.5771,0.5771,8000000.0
2009-05-06 07:24:00,0.57698,0.57707,0.57676,0.57695,24000000.0
2009-05-06 07:25:00,0.57705,0.57705,0.57705,0.57705,5600000.0
2009-05-06 07:26:00,0.57705,0.57725,0.577,0.577,52400000.0
2009-05-06 07:27:00,0.5771,0.5771,0.5771,0.5771,3800000.0
2009-05-06 07:28:00,0.57715,0.57715,0.57715,0.57715,7600000.0
2009-05-06 07:29:00,0.57735,0.57735,0.5771,0.5771,21200000.0
2009-05-06 07:30:00,0.5771,0.57715,0.5771,0.57715,27600000.0
2009-05-06 07:31:00,0.57715,0.57715,0.57715,0.57715,3800000.0
2009-05-06 07:32:00,0.57715,0.5775,0.57715,0.5773,39600000.0
2009-05-06 07:33:00,0.5773,0.5773,0.5773,0.5773,8000000.0
2009-05-06 07:34:00,0.57745,0.57755,0.5773,0.5773,17200000.0
2009-05-06 07:35:00,0.57735,0.5779,0.57735,0.5779,12400000.0
2009-05-06 07:36:00,0.57795,0.57795,0.5773,0.5773,62000000.0
2009-05-06 07:37:00,0.57745,0.5776,0.5773,0.5776,20000000.0
2009-05-06 07:38:00,0.5776,0.57765,0.5776,0.57765,11800000.0
2009-05-06 07:39:00,0.57765,0.57765,0.57765,0.57765,4800000.0
2009-05-06 07:40:00,0.57734,0.57745,0.57709,0.5774,68200000.0
2009-05-06 07:41:00,0.5774,0.57751,0.57727,0.57737,221600000.0
2009-05-06 07:42:00,0.5776,0.5777,0.5776,0.5777,24200000.0
2009-05-06 07:43:00,0.5777,0.57785,0.5776,0.57785,103600000.0
2009-05-06 07:44:00,0.578,0.57805,0.57795,0.578,43800000.0
2009-05-06 07:45:00,0.578,0.578,0.57775,0.578,39000000.0
2009-05-06 07:46:00,0.578,0.578,0.5778,0.5778,14000000.0
2009-05-06 07:47:00,0.578,0.578,0.5778,0.5778,21000000.0
2009-05-06 07:48:00,0.5778,0.57795,0.5778,0.57795,12000000.0
2009-05-06 07:49:00,0.57795,0.57795,0.57795,0.57795,8000000.0
2009-05-06 07:50:00,0.57795,0.578,0.57795,0.578,4200000.0
2009-05-06 07:51:00,0.57781,0.57807,0.5775,0.57777,85800000.0
2009-05-06 07:52:00,0.578,0.578,0.578,0.578,8200000.0
2009-05-06 07:53:00,0.57815,0.5785,0.57815,0.5785,65200000.0
2009-05-06 07:54:00,0.5785,0.5785,0.5784,0.57845,61200000.0
2009-05-06 07:55:00,0.5785,0.5786,0.5783,0.5784,38000000.0
2009-05-06 07:56:00,0.57845,0.5788,0.5782,0.57875,132000000.0
2009-05-06 07:57:00,0.5788,0.57905,0.5783,0.5783,49200000.0
2009-05-06 07:58:00,0.57845,0.5786,0.5784,0.5786,13200000.0
2009-05-06 07:59:00,0.5786,0.5786,0.5786,0.5786,7800000.0
2009-05-06 08:00:00,0.5786,0.5786,0.5786,0.5786,5200000.0
2009-05-06 08:01:00,0.5786,0.5786,0.57805,0.57805,113400000.0
2009-05-06 08:02:00,0.57805,0.5781,0.57795,0.578,78400000.0
2009-05-06 08:03:00,0.578,0.5784,0.578,0.5783,57000000.0
2009-05-06 08:04:00,0.5783,0.57845,0.5778,0.5783,96600000.0
2009-05-06 08:05:00,0.57815,0.57855,0.57745,0.5785,268600000.0
2009-05-06 08:06:00,0.57845,0.5785,0.57815,0.5783,129600000.0
2009-05-06 08:07:00,0.57835,0.57835,0.5783,0.5783,6600000.0
2009-05-06 08:08:00,0.57825,0.57825,0.57815,0.57815,14000000.0
2009-05-06 08:09:00,0.57815,0.57825,0.57815,0.5782,31400000.0
2009-05-06 08:10:00,0.57815,0.5782,0.5781,0.5781,9200000.0
2009-05-06 08:11:00,0.57795,0.57795,0.57775,0.57775,74800000.0
2009-05-06 08:12:00,0.57775,0.5781,0.57775,0.57805,78600000.0
2009-05-06 08:13:00,0.5781,0.5781,0.57785,0.5779,158600000.0
2009-05-06 08:14:00,0.5779,0.5779,0.5776,0.57775,181599999.0
2009-05-06 08:15:00,0.57785,0.57815,0.57775,0.578,156000000.0
2009-05-06 08:16:00,0.578,0.5782,0.578,0.57805,199200000.0
2009-05-06 08:17:00,0.578,0.5781,0.578,0.578,56000000.0
2009-05-06 08:18:00,0.57805,0.5782,0.578,0.57815,54400000.0
2009-05-06 08:19:00,0.5782,0.5782,0.57815,0.5782,82800000.0
2009-05-06 08:20:00,0.5782,0.57825,0.5782,0.57825,60600000.0
2009-05-06 08:21:00,0.5782,0.5782,0.5782,0.5782,15600000.0
2009-05-06 08:22:00,0.5782,0.5782,0.5781,0.5781,61200000.0
2009-05-06 08:23:00,0.5781,0.5781,0.5781,0.5781,18400000.0
2009-05-06 08:24:00,0.5781,0.57815,0.5781,0.57815,31200000.0
2009-05-06 08:25:00,0.5782,0.5782,0.57815,0.5782,15600000.0
2009-05-06 08:26:00,0.57815,0.5783,0.5781,0.5783,102200000.0
2009-05-06 08:27:00,0.57825,0.5784,0.57825,0.5784,60800000.0
2009-05-06 08:28:00,0.5783,0.5783,0.57825,0.57825,58000000.0
2009-05-06 08:29:00,0.57835,0.57835,0.57825,0.5783,101800000.0
2009-05-06 08:30:00,0.57835,0.5786,0.57835,0.5785,173000000.0
2009-05-06 08:31:00,0.5785,0.5793,0.5785,0.5789,169800000.0
2009-05-06 08:32:00,0.57885,0.57885,0.57865,0.57865,38200000.0
2009-05-06 08:33:00,0.57875,0.57905,0.57875,0.5788,83200000.0
2009-05-06 08:34:00,0.57885,0.57905,0.5788,0.5788,27200000.0
2009-05-06 08:35:00,0.5789,0.5791,0.5789,0.579,46200000.0
2009-05-06 08:36:00,0.5791,0.5792,0.57885,0.579,154000000.0
2009-05-06 08:37:00,0.579,0.5791,0.5787,0.5789,88000000.0
2009-05-06 08:38:00,0.5789,0.57895,0.5788,0.5788,167400000.0
2009-05-06 08:39:00,0.5788,0.57895,0.5788,0.5788,184800000.0
2009-05-06 08:40:00,0.57885,0.57885,0.5788,0.57885,119000000.0
2009-05-06 08:41:00,0.5788,0.5788,0.5785,0.57855,191600000.0
2009-05-06 08:42:00,0.5785,0.5786,0.5784,0.57845,90600001.0
2009-05-06 08:43:00,0.5785,0.5785,0.57815,0.5784,43400000.0
2009-05-06 08:44:00,0.5784,0.57845,0.57825,0.57825,29200000.0
2009-05-06 08:45:00,0.57825,0.57825,0.5781,0.57825,239600000.0
2009-05-06 08:46:00,0.57825,0.57895,0.57825,0.57845,159500000.0
2009-05-06 08:47:00,0.5784,0.57845,0.5784,0.57845,112400000.0
2009-05-06 08:48:00,0.57845,0.5786,0.57845,0.5786,77600000.0
2009-05-06 08:49:00,0.5786,0.5787,0.57825,0.5784,222000000.0
2009-05-06 08:50:00,0.5784,0.57875,0.5784,0.57865,88800000.0
2009-05-06 08:51:00,0.57865,0.5787,0.5784,0.5785,189400000.0
2009-05-06 08:52:00,0.5786,0.5791,0.5786,0.57905,216600000.0
2009-05-06 08:53:00,0.579,0.579,0.5787,0.5789,148000000.0
2009-05-06 08:54:00,0.5789,0.579,0.5787,0.57875,123200000.0
2009-05-06 08:55:00,0.57875,0.57885,0.57845,0.5788,205000000.0
2009-05-06 08:56:00,0.57875,0.57875,0.5785,0.5786,143600000.0
2009-05-06 08:57:00,0.57855,0.5787,0.57825,0.57855,307600000.0
2009-05-06 08:58:00,0.5786,0.5786,0.57835,0.57835,78800000.0
2009-05-06 08:59:00,0.5784,0.5785,0.57835,0.57835,38400000.0
2009-05-06 09:00:00,0.57835,0.57865,0.57825,0.5786,111600000.0
2009-05-06 09:01:00,0.5785,0.5785,0.5785,0.5785,31200000.0
2009-05-06 09:02:00,0.5785,0.5787,0.5785,0.5786,61600000.0
2009-05-06 09:03:00,0.5786,0.5788,0.5786,0.5788,29400000.0
2009-05-06 09:04:00,0.5788,0.5789,0.57875,0.5788,66600000.0
2009-05-06 09:05:00,0.5788,0.5791,0.57865,0.57875,76000000.0
2009-05-06 09:06:00,0.57875,0.5795,0.57875,0.5794,189000000.0
2009-05-06 09:07:00,0.5794,0.57945,0.5792,0.57945,94800000.0
2009-05-06 09:08:00,0.5795,0.5795,0.57935,0.57935,37200000.0
2009-05-06 09:09:00,0.57935,0.5795,0.57935,0.5794,34200000.0
2009-05-06 09:10:00,0.5794,0.5795,0.57935,0.5795,9000000.0
2009-05-06 09:11:00,0.5794,0.58015,0.5794,0.5796,336200000.0
2009-05-06 09:12:00,0.5796,0.5804,0.5796,0.58005,235400000.0
2009-05-06 09:13:00,0.58005,0.5801,0.57935,0.5799,178000000.0
2009-05-06 09:14:00,0.5799,0.5799,0.57925,0.57935,196200000.0
2009-05-06 09:15:00,0.57945,0.57965,0.5792,0.5792,239800000.0
2009-05-06 09:16:00,0.5792,0.5794,0.57865,0.5791,189600000.0
2009-05-06 09:17:00,0.57905,0.5793,0.57905,0.5792,65600000.0
2009-05-06 09:18:00,0.5793,0.58,0.5792,0.57965,275600000.0
2009-05-06 09:19:00,0.5797,0.5797,0.5795,0.5796,168200000.0
2009-05-06 09:20:00,0.5796,0.5805,0.57955,0.58035,238000000.0
2009-05-06 09:21:00,0.58035,0.5804,0.5802,0.5802,60000000.0
2009-05-06 09:22:00,0.5802,0.5802,0.5794,0.57945,444000000.0
2009-05-06 09:23:00,0.5796,0.5796,0.5794,0.5794,180200000.0
2009-05-06 09:24:00,0.5794,0.5796,0.5794,0.5795,164400000.0
2009-05-06 09:25:00,0.5795,0.5797,0.5795,0.5795,137000000.0
2009-05-06 09:26:00,0.5796,0.5796,0.5793,0.5793,83800000.0
2009-05-06 09:27:00,0.5793,0.5794,0.5789,0.579,106800000.0
2009-05-06 09:28:00,0.579,0.57925,0.579,0.57925,205000000.0
2009-05-06 09:29:00,0.57935,0.57945,0.5792,0.57945,115200000.0
2009-05-06 09:30:00,0.57945,0.5797,0.57915,0.5794,226200000.0
2009-05-06 09:31:00,0.5794,0.5795,0.5791,0.5794,181800000.0
2009-05-06 09:32:00,0.57945,0.5795,0.57935,0.5795,60800000.0
2009-05-06 09:33:00,0.5795,0.5795,0.5795,0.5795,36000000.0
2009-05-06 09:34:00,0.5795,0.57955,0.5795,0.5795,41000000.0
2009-05-06 09:35:00,0.57945,0.5795,0.5793,0.5793,35200000.0
2009-05-06 09:36:00,0.5794,0.57985,0.57925,0.57985,140000000.0
2009-05-06 09:37:00,0.5798,0.5802,0.5798,0.5801,174600000.0
2009-05-06 09:38:00,0.5801,0.5807,0.5801,0.5806,334600000.0
2009-05-06 09:39:00,0.5806,0.5806,0.5806,0.5806,47200000.0
2009-05-06 09:40:00,0.5808,0.58155,0.58075,0.5812,262000000.0
2009-05-06 09:41:00,0.5814,0.58145,0.58085,0.58115,168000000.0
2009-05-06 09:42:00,0.58115,0.58145,0.5811,0.58145,103800000.0
2009-05-06 09:43:00,0.58145,0.58145,0.58105,0.58105,134000000.0
2009-05-06 09:44:00,0.58105,0.5811,0.581,0.581,119000000.0
2009-05-06 09:45:00,0.58105,0.5811,0.58085,0.58095,136300000.0
2009-05-06 09:46:00,0.58095,0.58105,0.58085,0.58105,69000000.0
2009-05-06 09:47:00,0.58105,0.58125,0.58095,0.5812,136800000.0
2009-05-06 09:48:00,0.581,0.58155,0.5809,0.58155,146800000.0
2009-05-06 09:49:00,0.58165,0.5817,0.58135,0.5815,111800000.0
2009-05-06 09:50:00,0.5815,0.5816,0.5812,0.58125,273800000.0
2009-05-06 09:51:00,0.5812,0.5812,0.5807,0.5807,294400000.0
2009-05-06 09:52:00,0.5808,0.58085,0.5803,0.58085,190600000.0
2009-05-06 09:53:00,0.5809,0.5811,0.5809,0.5811,70400000.0
2009-05-06 09:54:00,0.58085,0.5809,0.58075,0.5809,68800000.0
2009-05-06 09:55:00,0.5809,0.581,0.58085,0.58085,36000000.0
2009-05-06 09:56:00,0.58039,0.58073,0.58036,0.58061,44400000.0
2009-05-06 09:57:00,0.5807,0.5807,0.5807,0.5807,10600000.0
2009-05-06 09:58:00,0.5807,0.5808,0.5807,0.5808,23800000.0
2009-05-06 09:59:00,0.58059,0.58063,0.58027,0.58054,182200000.0
2009-05-06 10:00:00,0.5808,0.5809,0.5808,0.58085,21600000.0
2009-05-06 10:01:00,0.5808,0.581,0.58075,0.5809,142800000.0
2009-05-06 10:02:00,0.5808,0.5811,0.5807,0.58095,61200000.0
2009-05-06 10:03:00,0.581,0.5813,0.581,0.5813,87400000.0
2009-05-06 10:04:00,0.58125,0.5816,0.58125,0.5815,212000000.0
2009-05-06 10:05:00,0.5815,0.5815,0.5815,0.5815,32000000.0
2009-05-06 10:06:00,0.5815,0.5815,0.5815,0.5815,30400000.0
2009-05-06 10:07:00,0.5815,0.58155,0.5815,0.58155,93800000.0
2009-05-06 10:08:00,0.58155,0.58175,0.5811,0.5811,181000000.0
2009-05-06 10:09:00,0.5811,0.58235,0.5811,0.58215,269200000.0
2009-05-06 10:10:00,0.5822,0.58245,0.58185,0.58235,232000000.0
2009-05-06 10:11:00,0.58245,0.5829,0.58235,0.58285,202600000.0
2009-05-06 10:12:00,0.5828,0.5829,0.5824,0.58255,112600000.0
2009-05-06 10:13:00,0.58255,0.5834,0.58255,0.5834,345000001.0
2009-05-06 10:14:00,0.58355,0.58355,0.58305,0.58315,98000000.0
2009-05-06 10:15:00,0.58315,0.58345,0.58305,0.5833,106200000.0
2009-05-06 10:16:00,0.5833,0.5834,0.5828,0.58295,194300000.0
2009-05-06 10:17:00,0.58295,0.5832,0.5829,0.583,158200000.0
2009-05-06 10:18:00,0.583,0.5832,0.5826,0.58285,287800000.0
2009-05-06 10:19:00,0.5827,0.58345,0.5826,0.5831,241999999.0
2009-05-06 10:20:00,0.5831,0.5834,0.5828,0.5832,54400000.0
2009-05-06 10:21:00,0.5832,0.58345,0.5832,0.5834,172200000.0
2009-05-06 10:22:00,0.58335,0.5834,0.58325,0.58325,50600000.0
2009-05-06 10:23:00,0.5832,0.5834,0.5831,0.5831,180800000.0
2009-05-06 10:24:00,0.5831,0.5834,0.58305,0.5831,90600000.0
2009-05-06 10:25:00,0.58315,0.5832,0.583,0.5832,84200000.0
2009-05-06 10:26:00,0.5832,0.58335,0.58305,0.58325,113600000.0
2009-05-06 10:27:00,0.5832,0.58325,0.58255,0.5829,399200001.0
2009-05-06 10:28:00,0.5829,0.5835,0.5829,0.5834,219000000.0
2009-05-06 10:29:00,0.5834,0.58365,0.5833,0.5834,229200000.0
2009-05-06 10:30:00,0.5834,0.5835,0.58315,0.5833,118800000.0
2009-05-06 10:31:00,0.58325,0.58325,0.5828,0.583,146000000.0
2009-05-06 10:32:00,0.583,0.58365,0.58295,0.58345,172500000.0
2009-05-06 10:33:00,0.58345,0.5835,0.5833,0.5833,86400000.0
2009-05-06 10:34:00,0.5833,0.5833,0.58325,0.58325,31800000.0
2009-05-06 10:35:00,0.5833,0.5833,0.58285,0.5829,121600000.0
2009-05-06 10:36:00,0.58285,0.5829,0.5824,0.5824,95800000.0
2009-05-06 10:37:00,0.5824,0.5826,0.5824,0.5825,142200000.0
2009-05-06 10:38:00,0.58265,0.5827,0.5825,0.5827,177600001.0
2009-05-06 10:39:00,0.58275,0.5829,0.5825,0.5827,173600000.0
2009-05-06 10:40:00,0.5826,0.5827,0.5825,0.5825,189400000.0
2009-05-06 10:41:00,0.5825,0.5827,0.58245,0.5826,78000000.0
2009-05-06 10:42:00,0.58265,0.58285,0.5825,0.5827,136600000.0
2009-05-06 10:43:00,0.58285,0.58285,0.5825,0.5825,23800000.0
2009-05-06 10:44:00,0.5825,0.5825,0.5825,0.5825,17600000.0
2009-05-06 10:45:00,0.5825,0.5827,0.5825,0.5827,44000000.0
2009-05-06 10:46:00,0.5827,0.5827,0.5827,0.5827,4400000.0
2009-05-06 10:47:00,0.5827,0.5827,0.5825,0.5825,73200000.0
2009-05-06 10:48:00,0.5825,0.5826,0.58245,0.58255,118000000.0
2009-05-06 10:49:00,0.5826,0.58295,0.5826,0.58265,152800000.0
2009-05-06 10:50:00,0.58275,0.5829,0.5825,0.5826,61200000.0
2009-05-06 10:51:00,0.5826,0.5826,0.5826,0.5826,14400000.0
2009-05-06 10:52:00,0.58285,0.5829,0.58285,0.5829,19200000.0
2009-05-06 10:53:00,0.583,0.583,0.58295,0.583,13200000.0
2009-05-06 10:54:00,0.583,0.5831,0.583,0.5831,169400000.0
2009-05-06 10:55:00,0.58305,0.58315,0.58275,0.58285,292600000.0
2009-05-06 10:56:00,0.5829,0.583,0.5827,0.583,181600000.0
2009-05-06 10:57:00,0.583,0.583,0.5828,0.5828,40800000.0
2009-05-06 10:58:00,0.5829,0.5829,0.5826,0.58265,235400000.0
2009-05-06 10:59:00,0.58265,0.5828,0.5825,0.5826,271800000.0
2009-05-06 11:00:00,0.5827,0.58315,0.5825,0.58315,146400000.0
2009-05-06 11:01:00,0.58315,0.58315,0.58285,0.58285,191600000.0
2009-05-06 11:02:00,0.5829,0.5829,0.58285,0.58285,48400000.0
2009-05-06 11:03:00,0.58285,0.58285,0.5826,0.58265,131200000.0
2009-05-06 11:04:00,0.58265,0.5829,0.58265,0.5827,128800000.0
2009-05-06 11:05:00,0.5827,0.58275,0.5825,0.58255,79200000.0
2009-05-06 11:06:00,0.5825,0.5827,0.58245,0.5827,314200000.0
2009-05-06 11:07:00,0.5825,0.58265,0.5825,0.58255,179400000.0
2009-05-06 11:08:00,0.58255,0.5826,0.5825,0.5826,42000000.0
2009-05-06 11:09:00,0.58265,0.58275,0.5825,0.5827,70000000.0
2009-05-06 11:10:00,0.5827,0.5827,0.58255,0.58255,138200000.0
2009-05-06 11:11:00,0.5826,0.5826,0.5826,0.5826,74800000.0
2009-05-06 11:12:00,0.58275,0.58275,0.58275,0.58275,8800000.0
2009-05-06 11:13:00,0.58275,0.58305,0.5825,0.5825,323800002.0
2009-05-06 11:14:00,0.58255,0.5828,0.58255,0.5828,56800000.0
2009-05-06 11:15:00,0.58275,0.58275,0.5826,0.5827,43400000.0
2009-05-06 11:16:00,0.58275,0.58275,0.5825,0.5826,83000000.0
2009-05-06 11:17:00,0.5826,0.5828,0.58255,0.5828,46200000.0
2009-05-06 11:18:00,0.58275,0.5828,0.58275,0.5828,35200000.0
2009-05-06 11:19:00,0.58275,0.58295,0.58265,0.58295,56800000.0
2009-05-06 11:20:00,0.58295,0.58315,0.58295,0.58305,94000000.0
2009-05-06 11:21:00,0.5831,0.5831,0.5827,0.5827,128400000.0
2009-05-06 11:22:00,0.5826,0.58275,0.5825,0.5825,200200001.0
2009-05-06 11:23:00,0.5825,0.5827,0.58175,0.5827,134800000.0
2009-05-06 11:24:00,0.5826,0.5826,0.58175,0.58205,127800000.0
2009-05-06 11:25:00,0.5822,0.5822,0.5818,0.5818,131600000.0
2009-05-06 11:26:00,0.58185,0.582,0.5815,0.5817,146200000.0
2009-05-06 11:27:00,0.5817,0.5817,0.58155,0.5817,25200000.0
2009-05-06 11:28:00,0.5817,0.5817,0.5817,0.5817,4000000.0
2009-05-06 11:29:00,0.5817,0.5817,0.5815,0.5815,35800000.0
2009-05-06 11:30:00,0.58145,0.58145,0.5813,0.5814,192400000.0
2009-05-06 11:31:00,0.58145,0.5815,0.5813,0.5814,112400000.0
2009-05-06 11:32:00,0.5814,0.58155,0.5813,0.5814,134200000.0
2009-05-06 11:33:00,0.58145,0.58145,0.5814,0.5814,174600000.0
2009-05-06 11:34:00,0.5814,0.5814,0.5814,0.5814,89600000.0
2009-05-06 11:35:00,0.5814,0.5815,0.5814,0.5815,47400000.0
2009-05-06 11:36:00,0.58145,0.5817,0.5814,0.5816,178200000.0
2009-05-06 11:37:00,0.5816,0.58175,0.5816,0.58175,76600000.0
2009-05-06 11:38:00,0.58175,0.5818,0.58135,0.5818,195800000.0
2009-05-06 11:39:00,0.5818,0.5818,0.58115,0.58115,239000000.0
2009-05-06 11:40:00,0.58115,0.5812,0.5811,0.5812,211600000.0
2009-05-06 11:41:00,0.5812,0.5812,0.5811,0.5811,13000000.0
2009-05-06 11:42:00,0.5811,0.58115,0.5811,0.5811,24000000.0
2009-05-06 11:43:00,0.5812,0.5814,0.5812,0.58125,74600000.0
2009-05-06 11:44:00,0.5812,0.5812,0.5812,0.5812,70000000.0
2009-05-06 11:45:00,0.5812,0.5815,0.5812,0.5814,80400000.0
2009-05-06 11:46:00,0.58125,0.58137,0.58101,0.58129,77600000.0
2009-05-06 11:47:00,0.5813,0.58141,0.58122,0.58127,104000000.0
2009-05-06 11:48:00,0.5814,0.5814,0.5812,0.5812,27600000.0
2009-05-06 11:49:00,0.5812,0.5814,0.5812,0.5814,101400000.0
2009-05-06 11:50:00,0.5814,0.5814,0.58125,0.58125,78400000.0
2009-05-06 11:51:00,0.5812,0.5815,0.581,0.581,75600000.0
2009-05-06 11:52:00,0.5811,0.5813,0.5811,0.5812,200600000.0
2009-05-06 11:53:00,0.581,0.581,0.58065,0.5808,74600000.0
2009-05-06 11:54:00,0.5808,0.5811,0.5804,0.5811,93400000.0
2009-05-06 11:55:00,0.58075,0.581,0.58065,0.5809,118600000.0
2009-05-06 11:56:00,0.5809,0.5809,0.58045,0.5807,39800000.0
2009-05-06 11:57:00,0.5808,0.58105,0.5807,0.581,163900002.0
2009-05-06 11:58:00,0.581,0.5815,0.5808,0.5815,117200000.0
2009-05-06 11:59:00,0.58155,0.58155,0.58085,0.5809,276000000.0
2009-05-06 12:00:00,0.5809,0.5809,0.5808,0.5808,21600000.0
2009-05-06 12:01:00,0.5808,0.581,0.58075,0.581,105600000.0
2009-05-06 12:02:00,0.581,0.5811,0.5807,0.5811,82800000.0
2009-05-06 12:03:00,0.581,0.5811,0.58085,0.5811,64000000.0
2009-05-06 12:04:00,0.5811,0.5811,0.5809,0.58095,55600000.0
2009-05-06 12:05:00,0.5811,0.5811,0.5811,0.5811,3200000.0
2009-05-06 12:06:00,0.5811,0.5811,0.5807,0.5809,195200000.0
2009-05-06 12:07:00,0.5808,0.5812,0.5808,0.5809,65400000.0
2009-05-06 12:08:00,0.581,0.5814,0.58085,0.5812,154000000.0
2009-05-06 12:09:00,0.5812,0.5813,0.5811,0.5811,160400000.0
2009-05-06 12:10:00,0.5813,0.5813,0.58115,0.58115,41200000.0
2009-05-06 12:11:00,0.5813,0.5813,0.5811,0.5811,9200000.0
2009-05-06 12:12:00,0.58105,0.5812,0.5809,0.5809,55400000.0
2009-05-06 12:13:00,0.581,0.581,0.581,0.581,2000000.0
2009-05-06 12:14:00,0.5812,0.5812,0.581,0.5811,16400000.0
2009-05-06 12:15:00,0.5813,0.5814,0.5811,0.5811,43400000.0
2009-05-06 12:16:00,0.5813,0.5813,0.58125,0.58125,15600000.0
2009-05-06 12:17:00,0.5811,0.5811,0.5811,0.5811,5200000.0
2009-05-06 12:18:00,0.58085,0.58111,0.58073,0.58093,265000001.0
2009-05-06 12:19:00,0.58075,0.58111,0.58068,0.5809,272000001.0
2009-05-06 12:20:00,0.5812,0.5812,0.5811,0.58115,18800000.0
2009-05-06 12:21:00,0.58115,0.58115,0.5809,0.5809,71600000.0
2009-05-06 12:22:00,0.5809,0.581,0.5809,0.581,73400000.0
2009-05-06 12:23:00,0.5809,0.581,0.5809,0.58095,47800000.0
2009-05-06 12:24:00,0.58105,0.58115,0.58105,0.58115,13200000.0
2009-05-06 12:25:00,0.58115,0.58115,0.58105,0.58105,33200000.0
2009-05-06 12:26:00,0.58105,0.58105,0.58105,0.58105,4400000.0
2009-05-06 12:27:00,0.5811,0.58145,0.5811,0.5814,50600000.0
2009-05-06 12:28:00,0.5813,0.5816,0.5813,0.5816,19600000.0
2009-05-06 12:29:00,0.58145,0.58165,0.58145,0.5816,16800000.0
2009-05-06 12:30:00,0.58145,0.58165,0.58125,0.58155,103600000.0
2009-05-06 12:31:00,0.5815,0.5818,0.5814,0.58155,192600000.0
2009-05-06 12:32:00,0.58155,0.58155,0.5815,0.5815,33800000.0
2009-05-06 12:33:00,0.5815,0.58175,0.5815,0.58155,47400000.0
2009-05-06 12:34:00,0.58165,0.58195,0.58165,0.58185,31200000.0
2009-05-06 12:35:00,0.58185,0.58185,0.5818,0.58185,34400000.0
2009-05-06 12:36:00,0.58185,0.58185,0.5818,0.58185,44000000.0
2009-05-06 12:37:00,0.5818,0.58195,0.5818,0.58195,18000000.0
2009-05-06 12:38:00,0.58195,0.5822,0.58195,0.5821,41800000.0
2009-05-06 12:39:00,0.5821,0.58225,0.5821,0.58225,36600000.0
2009-05-06 12:40:00,0.58225,0.58225,0.5822,0.58225,97000000.0
2009-05-06 12:41:00,0.58225,0.58225,0.58215,0.58215,159200000.0
2009-05-06 12:42:00,0.58215,0.58215,0.58215,0.58215,47200000.0
2009-05-06 12:43:00,0.58215,0.58225,0.58185,0.5821,45400000.0
2009-05-06 12:44:00,0.58205,0.58205,0.582,0.582,27800000.0
2009-05-06 12:45:00,0.58195,0.58195,0.5819,0.58195,22000000.0
2009-05-06 12:46:00,0.58185,0.58185,0.58185,0.58185,11800000.0
2009-05-06 12:47:00,0.58195,0.58195,0.58195,0.58195,7200000.0
2009-05-06 12:48:00,0.58185,0.5822,0.58185,0.58215,73000000.0
2009-05-06 12:49:00,0.5822,0.58235,0.58215,0.5822,71200000.0
2009-05-06 12:50:00,0.5822,0.5822,0.5819,0.58195,75200000.0
2009-05-06 12:51:00,0.5818,0.58185,0.5818,0.58185,45800000.0
2009-05-06 12:52:00,0.5818,0.5818,0.5818,0.5818,80600000.0
2009-05-06 12:53:00,0.58175,0.58185,0.5816,0.58165,72500001.0
2009-05-06 12:54:00,0.58165,0.58165,0.5815,0.5816,78400000.0
2009-05-06 12:55:00,0.5815,0.58175,0.5815,0.58165,187000000.0
2009-05-06 12:56:00,0.5817,0.58175,0.58155,0.58155,113200000.0
2009-05-06 12:57:00,0.58165,0.5818,0.58165,0.5818,68200000.0
2009-05-06 12:58:00,0.58175,0.58185,0.5815,0.5816,112800000.0
2009-05-06 12:59:00,0.5816,0.5822,0.5816,0.5822,163400000.0
2009-05-06 13:00:00,0.5822,0.5824,0.5819,0.5822,159000000.0
2009-05-06 13:01:00,0.5822,0.5823,0.58195,0.58195,140400000.0
2009-05-06 13:02:00,0.58195,0.582,0.58195,0.582,33800000.0
2009-05-06 13:03:00,0.58195,0.582,0.58195,0.582,33800000.0
2009-05-06 13:04:00,0.582,0.582,0.5817,0.5817,71000000.0
2009-05-06 13:05:00,0.5817,0.5817,0.58155,0.5816,70000000.0
2009-05-06 13:06:00,0.5816,0.5816,0.58135,0.5814,285600000.0
2009-05-06 13:07:00,0.5814,0.5814,0.5814,0.5814,56600000.0
2009-05-06 13:08:00,0.58135,0.5814,0.581,0.581,235800000.0
2009-05-06 13:09:00,0.581,0.5812,0.581,0.581,113400000.0
2009-05-06 13:10:00,0.58095,0.58095,0.5802,0.5802,277200000.0
2009-05-06 13:11:00,0.5803,0.5806,0.58,0.5806,334800000.0
2009-05-06 13:12:00,0.5805,0.5805,0.5802,0.5802,134800000.0
2009-05-06 13:13:00,0.5802,0.5803,0.5802,0.5802,173400000.0
2009-05-06 13:14:00,0.5802,0.5802,0.5801,0.5801,200200000.0
2009-05-06 13:15:00,0.5801,0.58025,0.57995,0.58,110200000.0
2009-05-06 13:16:00,0.5801,0.5801,0.5799,0.5799,136000000.0
2009-05-06 13:17:00,0.5799,0.58005,0.57985,0.5799,168200000.0
2009-05-06 13:18:00,0.5799,0.5806,0.57985,0.5803,175800000.0
2009-05-06 13:19:00,0.5803,0.58035,0.5802,0.5803,183600000.0
2009-05-06 13:20:00,0.5803,0.5805,0.5803,0.5805,139400000.0
2009-05-06 13:21:00,0.5804,0.5813,0.5804,0.5807,426000000.0
2009-05-06 13:22:00,0.58075,0.58095,0.58075,0.5809,52800000.0
2009-05-06 13:23:00,0.5809,0.5809,0.5807,0.5807,223400000.0
2009-05-06 13:24:00,0.5807,0.58085,0.5801,0.58055,220000000.0
2009-05-06 13:25:00,0.5804,0.5809,0.5804,0.5808,86400000.0
2009-05-06 13:26:00,0.5808,0.5808,0.5806,0.5806,74200000.0
2009-05-06 13:27:00,0.58075,0.58075,0.5807,0.5807,57200000.0
2009-05-06 13:28:00,0.5807,0.58075,0.58045,0.58055,162200000.0
2009-05-06 13:29:00,0.58055,0.5808,0.5805,0.58055,108800000.0
2009-05-06 13:30:00,0.58055,0.5806,0.58055,0.5806,45600000.0
2009-05-06 13:31:00,0.5806,0.5806,0.5803,0.58045,81200000.0
2009-05-06 13:32:00,0.58045,0.58045,0.58015,0.58025,55400000.0
2009-05-06 13:33:00,0.58025,0.58055,0.5801,0.5803,111400000.0
2009-05-06 13:34:00,0.5803,0.5804,0.58025,0.58025,84400000.0
2009-05-06 13:35:00,0.58025,0.58065,0.5801,0.58025,174200000.0
2009-05-06 13:36:00,0.58025,0.5803,0.57985,0.5803,96200000.0
2009-05-06 13:37:00,0.5803,0.58055,0.5801,0.58025,106400000.0
2009-05-06 13:38:00,0.5802,0.58045,0.5801,0.58025,117400001.0
2009-05-06 13:39:00,0.5802,0.5803,0.5802,0.58025,9600000.0
2009-05-06 13:40:00,0.5803,0.5803,0.5803,0.5803,6000000.0
2009-05-06 13:41:00,0.5803,0.5804,0.5803,0.5804,70800000.0
2009-05-06 13:42:00,0.5804,0.5805,0.5804,0.5805,57000000.0
2009-05-06 13:43:00,0.5805,0.5814,0.5805,0.581,152199999.0
2009-05-06 13:44:00,0.581,0.58105,0.581,0.581,110400000.0
2009-05-06 13:45:00,0.5811,0.5812,0.5811,0.5812,105800000.0
2009-05-06 13:46:00,0.5812,0.5812,0.5812,0.5812,4600000.0
2009-05-06 13:47:00,0.5813,0.5815,0.5812,0.5812,58600000.0
2009-05-06 13:48:00,0.5812,0.5814,0.5812,0.5813,186400000.0
2009-05-06 13:49:00,0.5813,0.5813,0.5813,0.5813,44800000.0
2009-05-06 13:50:00,0.5813,0.5819,0.5813,0.5818,197000000.0
2009-05-06 13:51:00,0.5818,0.5822,0.58155,0.58195,202400000.0
2009-05-06 13:52:00,0.582,0.5822,0.58195,0.582,96800000.0
2009-05-06 13:53:00,0.582,0.5822,0.582,0.582,161600000.0
2009-05-06 13:54:00,0.582,0.582,0.582,0.582,67400000.0
2009-05-06 13:55:00,0.582,0.582,0.582,0.582,44000000.0
2009-05-06 13:56:00,0.582,0.58235,0.582,0.58235,116200000.0
2009-05-06 13:57:00,0.58235,0.58235,0.58225,0.5823,17800000.0
2009-05-06 13:58:00,0.58225,0.5825,0.58225,0.5825,53200000.0
2009-05-06 13:59:00,0.5826,0.583,0.5825,0.5828,240400000.0
2009-05-06 14:00:00,0.5829,0.5829,0.5829,0.5829,18400000.0
2009-05-06 14:01:00,0.5829,0.5829,0.5829,0.5829,9200000.0
2009-05-06 14:02:00,0.5829,0.58305,0.5829,0.58305,69000000.0
2009-05-06 14:03:00,0.58305,0.58305,0.5828,0.5829,64800000.0
2009-05-06 14:04:00,0.58285,0.5832,0.58285,0.5829,54000000.0
2009-05-06 14:05:00,0.5829,0.5829,0.5829,0.5829,3400000.0
2009-05-06 14:06:00,0.5829,0.5829,0.58285,0.58285,9600000.0
2009-05-06 14:07:00,0.583,0.583,0.5828,0.583,49000000.0
2009-05-06 14:08:00,0.5829,0.5829,0.5828,0.5828,19600000.0
2009-05-06 14:09:00,0.5828,0.5829,0.5828,0.5828,47200000.0
2009-05-06 14:10:00,0.5828,0.5828,0.5825,0.5825,67200000.0
2009-05-06 14:11:00,0.5827,0.5827,0.58225,0.58225,60800000.0
2009-05-06 14:12:00,0.58225,0.5824,0.58225,0.5823,48000000.0
2009-05-06 14:13:00,0.5823,0.58255,0.5823,0.58255,38800000.0
2009-05-06 14:14:00,0.5825,0.58285,0.5824,0.58255,239400000.0
2009-05-06 14:15:00,0.58255,0.5845,0.5825,0.58435,359600000.0
2009-05-06 14:16:00,0.5844,0.5845,0.58365,0.58415,242200000.0
2009-05-06 14:17:00,0.5842,0.5846,0.5842,0.5845,124400000.0
2009-05-06 14:18:00,0.58435,0.5844,0.584,0.58415,280400000.0
2009-05-06 14:19:00,0.58415,0.58495,0.58415,0.58435,312400000.0
2009-05-06 14:20:00,0.58435,0.58435,0.584,0.5843,254800000.0
2009-05-06 14:21:00,0.58425,0.5845,0.5841,0.5843,162000000.0
2009-05-06 14:22:00,0.5843,0.58485,0.58415,0.58485,53600000.0
2009-05-06 14:23:00,0.58485,0.58485,0.58425,0.5844,178000000.0
2009-05-06 14:24:00,0.5842,0.58455,0.5842,0.5844,157600000.0
2009-05-06 14:25:00,0.5844,0.5844,0.5844,0.5844,179600000.0
2009-05-06 14:26:00,0.5844,0.5844,0.5844,0.5844,9200000.0
2009-05-06 14:27:00,0.5844,0.5844,0.5844,0.5844,36800000.0
2009-05-06 14:28:00,0.58425,0.5843,0.58325,0.58365,252200000.0
2009-05-06 14:29:00,0.5836,0.5838,0.5835,0.5837,121200000.0
2009-05-06 14:30:00,0.5837,0.5844,0.5834,0.584,239800000.0
2009-05-06 14:31:00,0.584,0.58405,0.5838,0.5838,114200000.0
2009-05-06 14:32:00,0.5838,0.58395,0.5838,0.5839,38800000.0
2009-05-06 14:33:00,0.5838,0.5839,0.5838,0.5838,89400000.0
2009-05-06 14:34:00,0.58395,0.5841,0.58395,0.5841,11000000.0
2009-05-06 14:35:00,0.5841,0.5841,0.5837,0.58375,55600000.0
2009-05-06 14:36:00,0.58365,0.5837,0.5836,0.5836,48000000.0
2009-05-06 14:37:00,0.5836,0.5839,0.5836,0.5839,92000000.0
2009-05-06 14:38:00,0.58395,0.5842,0.5837,0.58395,137200000.0
2009-05-06 14:39:00,0.5839,0.58425,0.5839,0.5842,21800000.0
2009-05-06 14:40:00,0.5843,0.5843,0.5841,0.58425,14400000.0
2009-05-06 14:41:00,0.58395,0.58395,0.5834,0.58365,80799999.0
2009-05-06 14:42:00,0.5837,0.584,0.58365,0.584,44400000.0
2009-05-06 14:43:00,0.58395,0.58415,0.5838,0.58405,58000000.0
2009-05-06 14:44:00,0.58405,0.5848,0.58405,0.58465,168200000.0
2009-05-06 14:45:00,0.58465,0.585,0.5844,0.585,133800000.0
2009-05-06 14:46:00,0.5849,0.5849,0.58435,0.5844,92200000.0
2009-05-06 14:47:00,0.5844,0.58445,0.5839,0.584,163200000.0
2009-05-06 14:48:00,0.58395,0.584,0.5838,0.5838,20000000.0
2009-05-06 14:49:00,0.5836,0.5838,0.58345,0.5837,62800000.0
2009-05-06 14:50:00,0.58365,0.58365,0.5836,0.5836,16800000.0
2009-05-06 14:51:00,0.5836,0.5836,0.5832,0.58325,97400000.0
2009-05-06 14:52:00,0.5832,0.5832,0.58305,0.5831,49600000.0
2009-05-06 14:53:00,0.5831,0.58385,0.58305,0.58385,106400000.0
2009-05-06 14:54:00,0.5838,0.5839,0.58365,0.5839,27000000.0
2009-05-06 14:55:00,0.5839,0.5839,0.5833,0.5833,66800000.0
2009-05-06 14:56:00,0.5833,0.5835,0.58325,0.5835,28000000.0
2009-05-06 14:57:00,0.5835,0.58365,0.58315,0.58345,120400000.0
2009-05-06 14:58:00,0.5833,0.5835,0.58315,0.5834,106200000.0
2009-05-06 14:59:00,0.5834,0.5834,0.58295,0.58295,37400000.0
2009-05-06 15:00:00,0.58305,0.58305,0.58285,0.5829,53600000.0
2009-05-06 15:01:00,0.5829,0.5834,0.5829,0.58315,155000000.0
2009-05-06 15:02:00,0.58315,0.58315,0.58295,0.5831,68000000.0
2009-05-06 15:03:00,0.58305,0.58305,0.5828,0.58285,65400000.0
2009-05-06 15:04:00,0.5829,0.5829,0.5827,0.5827,38000000.0
2009-05-06 15:05:00,0.5827,0.58285,0.58255,0.58255,41200000.0
2009-05-06 15:06:00,0.5826,0.5826,0.58245,0.5825,57800000.0
2009-05-06 15:07:00,0.58255,0.58255,0.5825,0.58255,16000000.0
2009-05-06 15:08:00,0.58255,0.583,0.5825,0.583,150000000.0
2009-05-06 15:09:00,0.5831,0.5833,0.583,0.5832,125200000.0
2009-05-06 15:10:00,0.5828,0.5832,0.5828,0.583,85600000.0
2009-05-06 15:11:00,0.583,0.5832,0.583,0.583,52400000.0
2009-05-06 15:12:00,0.583,0.5834,0.583,0.5832,99400000.0
2009-05-06 15:13:00,0.5833,0.58345,0.58305,0.5831,89400000.0
2009-05-06 15:14:00,0.5831,0.58315,0.5831,0.58315,17000000.0
2009-05-06 15:15:00,0.58315,0.5836,0.5831,0.5836,218800000.0
2009-05-06 15:16:00,0.58355,0.5836,0.5833,0.5835,97600000.0
2009-05-06 15:17:00,0.58335,0.5835,0.58275,0.5828,235000000.0
2009-05-06 15:18:00,0.5828,0.5831,0.5828,0.5831,49400000.0
2009-05-06 15:19:00,0.5831,0.5835,0.5827,0.5834,273200000.0
2009-05-06 15:20:00,0.5834,0.5834,0.5829,0.5832,239200000.0
2009-05-06 15:21:00,0.5832,0.58325,0.5831,0.58325,42600000.0
2009-05-06 15:22:00,0.5832,0.58325,0.5827,0.5828,182200000.0
2009-05-06 15:23:00,0.5829,0.5829,0.5827,0.5827,46400000.0
2009-05-06 15:24:00,0.5828,0.5835,0.5827,0.5833,174800000.0
2009-05-06 15:25:00,0.5835,0.5835,0.58295,0.583,103600000.0
2009-05-06 15:26:00,0.5831,0.5832,0.5828,0.58315,28000000.0
2009-05-06 15:27:00,0.5832,0.5832,0.5831,0.58315,12800000.0
2009-05-06 15:28:00,0.5832,0.5833,0.5832,0.58325,89800000.0
2009-05-06 15:29:00,0.5833,0.5834,0.5829,0.583,194800000.0
2009-05-06 15:30:00,0.583,0.5831,0.5828,0.583,70600000.0
2009-05-06 15:31:00,0.583,0.583,0.5826,0.5828,149200000.0
2009-05-06 15:32:00,0.5828,0.5831,0.5828,0.5831,116200000.0
2009-05-06 15:33:00,0.5831,0.5832,0.58265,0.5828,77000000.0
2009-05-06 15:34:00,0.5828,0.5829,0.5826,0.5826,83200000.0
2009-05-06 15:35:00,0.5826,0.5829,0.5826,0.5828,110400000.0
2009-05-06 15:36:00,0.58295,0.58295,0.58255,0.58255,170200000.0
2009-05-06 15:37:00,0.58255,0.58275,0.5824,0.58245,116600000.0
2009-05-06 15:38:00,0.58245,0.58255,0.5823,0.5825,179000000.0
2009-05-06 15:39:00,0.5825,0.5826,0.582,0.582,134400000.0
2009-05-06 15:40:00,0.58195,0.5823,0.5818,0.5823,207600000.0
2009-05-06 15:41:00,0.5824,0.5825,0.5823,0.58245,105200000.0
2009-05-06 15:42:00,0.5825,0.58255,0.58225,0.58225,127600000.0
2009-05-06 15:43:00,0.58225,0.5824,0.58225,0.58225,194600000.0
2009-05-06 15:44:00,0.58225,0.58235,0.58205,0.58215,144600000.0
2009-05-06 15:45:00,0.58215,0.58215,0.5816,0.5819,356500000.0
2009-05-06 15:46:00,0.58195,0.582,0.5818,0.5819,73800000.0
2009-05-06 15:47:00,0.58195,0.5821,0.5819,0.5819,209700000.0
2009-05-06 15:48:00,0.5819,0.5819,0.5818,0.58185,114800000.0
2009-05-06 15:49:00,0.58185,0.5819,0.58175,0.5819,121800000.0
2009-05-06 15:50:00,0.582,0.58215,0.58185,0.5821,180000000.0
2009-05-06 15:51:00,0.58205,0.58225,0.5818,0.582,101600000.0
2009-05-06 15:52:00,0.582,0.5826,0.582,0.5826,298600000.0
2009-05-06 15:53:00,0.5827,0.5829,0.58245,0.5825,134600000.0
2009-05-06 15:54:00,0.5825,0.5825,0.5822,0.58225,227200000.0
2009-05-06 15:55:00,0.58225,0.5827,0.5822,0.5825,137000000.0
2009-05-06 15:56:00,0.5825,0.5825,0.5821,0.5822,175200000.0
2009-05-06 15:57:00,0.5821,0.5822,0.58185,0.5819,115000000.0
2009-05-06 15:58:00,0.5819,0.5819,0.5818,0.58185,188600000.0
2009-05-06 15:59:00,0.5819,0.5819,0.5812,0.5814,164000000.0
2009-05-06 16:00:00,0.5814,0.58175,0.5813,0.5817,125600000.0
2009-05-06 16:01:00,0.5817,0.5818,0.5811,0.5811,154800000.0
2009-05-06 16:02:00,0.5811,0.5812,0.58085,0.58085,182800000.0
2009-05-06 16:03:00,0.58085,0.5811,0.58055,0.5806,216800000.0
2009-05-06 16:04:00,0.5806,0.5806,0.57985,0.58,196200000.0
2009-05-06 16:05:00,0.57995,0.58015,0.5798,0.5801,183800000.0
2009-05-06 16:06:00,0.5801,0.5801,0.57925,0.5793,207300000.0
2009-05-06 16:07:00,0.5793,0.57985,0.57915,0.5794,208400000.0
2009-05-06 16:08:00,0.57935,0.5796,0.57915,0.5794,234800000.0
2009-05-06 16:09:00,0.5794,0.58035,0.5794,0.5803,158200000.0
2009-05-06 16:10:00,0.58035,0.5806,0.5803,0.5804,83400000.0
2009-05-06 16:11:00,0.5804,0.5804,0.57945,0.5802,194200000.0
2009-05-06 16:12:00,0.5802,0.5807,0.5802,0.5806,114800000.0
2009-05-06 16:13:00,0.5806,0.58115,0.5806,0.5809,154200000.0
2009-05-06 16:14:00,0.5809,0.58095,0.58075,0.5808,169800000.0
2009-05-06 16:15:00,0.5808,0.5812,0.58075,0.58095,155400000.0
2009-05-06 16:16:00,0.58105,0.5811,0.5808,0.5809,163800000.0
2009-05-06 16:17:00,0.5809,0.5809,0.58055,0.5806,78600000.0
2009-05-06 16:18:00,0.5806,0.5807,0.5805,0.5805,65600000.0
2009-05-06 16:19:00,0.5805,0.5806,0.5805,0.5805,99600000.0
2009-05-06 16:20:00,0.5806,0.5806,0.58,0.58015,156800000.0
2009-05-06 16:21:00,0.58015,0.58025,0.57945,0.5798,224200000.0
2009-05-06 16:22:00,0.5798,0.5798,0.5794,0.5797,162200000.0
2009-05-06 16:23:00,0.5797,0.58005,0.57965,0.57975,163800000.0
2009-05-06 16:24:00,0.57975,0.5802,0.57965,0.5799,329100000.0
2009-05-06 16:25:00,0.5799,0.57995,0.5795,0.5795,259000001.0
2009-05-06 16:26:00,0.5797,0.5798,0.57955,0.5796,272400000.0
2009-05-06 16:27:00,0.5797,0.5798,0.5794,0.5797,79000000.0
2009-05-06 16:28:00,0.5798,0.5798,0.5792,0.57935,94200000.0
2009-05-06 16:29:00,0.57935,0.57935,0.5789,0.57915,103400000.0
2009-05-06 16:30:00,0.5793,0.5795,0.57905,0.5793,148000000.0
2009-05-06 16:31:00,0.57935,0.5795,0.57915,0.57945,142800000.0
2009-05-06 16:32:00,0.5795,0.5797,0.5794,0.57965,147400000.0
2009-05-06 16:33:00,0.57965,0.57965,0.5791,0.57945,208200000.0
2009-05-06 16:34:00,0.57945,0.5801,0.57945,0.5801,244200000.0
2009-05-06 16:35:00,0.5801,0.58025,0.57975,0.5801,107400000.0
2009-05-06 16:36:00,0.5801,0.5804,0.57985,0.58005,107800000.0
2009-05-06 16:37:00,0.58005,0.5803,0.58,0.5803,90600000.0
2009-05-06 16:38:00,0.5803,0.5804,0.5803,0.5803,50600000.0
2009-05-06 16:39:00,0.5803,0.5803,0.5803,0.5803,33200000.0
2009-05-06 16:40:00,0.5803,0.5803,0.58015,0.58015,24400000.0
2009-05-06 16:41:00,0.5804,0.5805,0.58,0.58,152600000.0
2009-05-06 16:42:00,0.58,0.58,0.58,0.58,281600000.0
2009-05-06 16:43:00,0.58,0.5801,0.5798,0.5798,51200000.0
2009-05-06 16:44:00,0.5798,0.5799,0.5795,0.5795,280200000.0
2009-05-06 16:45:00,0.5795,0.5804,0.5794,0.5802,247800000.0
2009-05-06 16:46:00,0.5802,0.5804,0.5802,0.58025,206800000.0
2009-05-06 16:47:00,0.58025,0.58025,0.5801,0.5801,113200000.0
2009-05-06 16:48:00,0.5801,0.5804,0.58,0.5804,168400000.0
2009-05-06 16:49:00,0.5804,0.5805,0.58035,0.58035,123600000.0
2009-05-06 16:50:00,0.5804,0.5805,0.58035,0.58035,69400000.0
2009-05-06 16:51:00,0.5803,0.5805,0.58015,0.58025,52800000.0
2009-05-06 16:52:00,0.58025,0.5805,0.5802,0.5805,73000000.0
2009-05-06 16:53:00,0.58055,0.5809,0.58055,0.5809,191600000.0
2009-05-06 16:54:00,0.5809,0.581,0.5808,0.5808,126000000.0
2009-05-06 16:55:00,0.58075,0.58075,0.57995,0.5805,371800000.0
2009-05-06 16:56:00,0.5806,0.58125,0.5804,0.5806,266800000.0
2009-05-06 16:57:00,0.58055,0.5808,0.5805,0.5807,147400000.0
2009-05-06 16:58:00,0.5807,0.5809,0.5801,0.5802,391600000.0
2009-05-06 16:59:00,0.5802,0.5803,0.5795,0.5799,242000000.0
2009-05-06 17:00:00,0.57985,0.5803,0.5796,0.5803,306600000.0
2009-05-06 17:01:00,0.5804,0.5805,0.58,0.5802,183400000.0
2009-05-06 17:02:00,0.5802,0.58035,0.58015,0.58035,140600000.0
2009-05-06 17:03:00,0.5804,0.5807,0.5804,0.5807,34000000.0
2009-05-06 17:04:00,0.58085,0.5812,0.5806,0.5811,373200000.0
2009-05-06 17:05:00,0.5811,0.5811,0.57955,0.57975,240500000.0
2009-05-06 17:06:00,0.57995,0.5802,0.57975,0.58015,379000000.0
2009-05-06 17:07:00,0.58015,0.5803,0.5799,0.5803,226800000.0
2009-05-06 17:08:00,0.58035,0.5807,0.57995,0.5804,367400000.0
2009-05-06 17:09:00,0.5804,0.58065,0.58,0.5803,351200000.0
2009-05-06 17:10:00,0.5803,0.58105,0.5803,0.5804,218400000.0
2009-05-06 17:11:00,0.5804,0.5811,0.5804,0.58055,424400000.0
2009-05-06 17:12:00,0.58055,0.58125,0.58055,0.58125,258800000.0
2009-05-06 17:13:00,0.5812,0.58125,0.5809,0.5812,166400000.0
2009-05-06 17:14:00,0.58115,0.5813,0.581,0.5812,147200000.0
2009-05-06 17:15:00,0.5812,0.5812,0.5804,0.58065,239000000.0
2009-05-06 17:16:00,0.5806,0.5807,0.58005,0.5802,412000000.0
2009-05-06 17:17:00,0.58015,0.5805,0.5801,0.5805,190000000.0
2009-05-06 17:18:00,0.5805,0.5806,0.5799,0.58005,218200000.0
2009-05-06 17:19:00,0.58015,0.5804,0.57985,0.58,266200000.0
2009-05-06 17:20:00,0.5801,0.5802,0.5798,0.57995,223000000.0
2009-05-06 17:21:00,0.57995,0.58005,0.5795,0.5797,153200000.0
2009-05-06 17:22:00,0.5797,0.5797,0.5795,0.5795,62400000.0
2009-05-06 17:23:00,0.5797,0.5802,0.5795,0.5802,190600000.0
2009-05-06 17:24:00,0.58015,0.58015,0.5797,0.57975,131400000.0
2009-05-06 17:25:00,0.57975,0.5799,0.57965,0.5799,160000000.0
2009-05-06 17:26:00,0.5799,0.5801,0.5799,0.5799,177000000.0
2009-05-06 17:27:00,0.58,0.5803,0.5794,0.58015,399600000.0
2009-05-06 17:28:00,0.58015,0.5803,0.57985,0.57985,110400000.0
2009-05-06 17:29:00,0.57985,0.5803,0.5798,0.5799,214800000.0
2009-05-06 17:30:00,0.5799,0.5805,0.5799,0.5802,166200000.0
2009-05-06 17:31:00,0.5802,0.5804,0.58,0.58035,283200001.0
2009-05-06 17:32:00,0.5803,0.5804,0.57995,0.57995,248200000.0
2009-05-06 17:33:00,0.58,0.5802,0.57995,0.58,224200000.0
2009-05-06 17:34:00,0.58,0.5805,0.57995,0.57995,327600000.0
2009-05-06 17:35:00,0.58005,0.5803,0.57985,0.58,209200000.0
2009-05-06 17:36:00,0.5802,0.5808,0.58,0.58035,251400000.0
2009-05-06 17:37:00,0.58035,0.5806,0.58015,0.5806,149400000.0
2009-05-06 17:38:00,0.58065,0.5809,0.5804,0.5808,53000000.0
2009-05-06 17:39:00,0.58105,0.5814,0.58105,0.5814,63200000.0
2009-05-06 17:40:00,0.58125,0.5813,0.58115,0.5812,133800000.0
2009-05-06 17:41:00,0.5811,0.58135,0.5811,0.5812,138800000.0
2009-05-06 17:42:00,0.58115,0.5813,0.5811,0.5812,200400000.0
2009-05-06 17:43:00,0.5812,0.5812,0.581,0.5811,96600000.0
2009-05-06 17:44:00,0.58105,0.5812,0.58105,0.58105,50600000.0
2009-05-06 17:45:00,0.5811,0.58125,0.581,0.58105,183200000.0
2009-05-06 17:46:00,0.58105,0.5811,0.581,0.581,194000000.0
2009-05-06 17:47:00,0.58105,0.58105,0.58105,0.58105,4600000.0
2009-05-06 17:48:00,0.581,0.581,0.5804,0.5805,138200000.0
2009-05-06 17:49:00,0.58055,0.5807,0.58015,0.5802,115800000.0
2009-05-06 17:50:00,0.58015,0.5808,0.58005,0.5808,271600000.0
2009-05-06 17:51:00,0.581,0.5813,0.58065,0.5809,383000000.0
2009-05-06 17:52:00,0.58075,0.5813,0.5804,0.58105,305400000.0
2009-05-06 17:53:00,0.5811,0.58125,0.58105,0.5812,76400000.0
2009-05-06 17:54:00,0.5812,0.5812,0.5804,0.58055,65800000.0
2009-05-06 17:55:00,0.5805,0.581,0.5803,0.58085,97800000.0
2009-05-06 17:56:00,0.58075,0.5809,0.5806,0.5806,80800000.0
2009-05-06 17:57:00,0.5806,0.5816,0.5805,0.5814,265900000.0
2009-05-06 17:58:00,0.5814,0.5823,0.5814,0.5823,251000000.0
2009-05-06 17:59:00,0.5823,0.58235,0.5821,0.58225,93400000.0
2009-05-06 18:00:00,0.5822,0.5824,0.5817,0.582,138200000.0
2009-05-06 18:01:00,0.582,0.582,0.5816,0.5817,175600000.0
2009-05-06 18:02:00,0.58175,0.5824,0.58175,0.5821,194399999.0
2009-05-06 18:03:00,0.5821,0.5823,0.582,0.582,48600000.0
2009-05-06 18:04:00,0.582,0.5821,0.58175,0.582,155200000.0
2009-05-06 18:05:00,0.582,0.582,0.58165,0.5818,163600000.0
2009-05-06 18:06:00,0.5818,0.5819,0.58175,0.58175,195600000.0
2009-05-06 18:07:00,0.5819,0.5822,0.5819,0.5821,158600000.0
2009-05-06 18:08:00,0.5821,0.5823,0.5821,0.5823,80000000.0
2009-05-06 18:09:00,0.5822,0.5822,0.5822,0.5822,55200000.0
2009-05-06 18:10:00,0.5822,0.5825,0.58215,0.5825,101000000.0
2009-05-06 18:11:00,0.5825,0.5825,0.5823,0.5823,206600000.0
2009-05-06 18:12:00,0.5823,0.5825,0.5823,0.5825,128000000.0
2009-05-06 18:13:00,0.5825,0.5826,0.5824,0.5826,116000000.0
2009-05-06 18:14:00,0.5826,0.5826,0.5822,0.5822,103200000.0
2009-05-06 18:15:00,0.5822,0.58235,0.58145,0.5821,304100000.0
2009-05-06 18:16:00,0.58215,0.58235,0.5821,0.5822,87000000.0
2009-05-06 18:17:00,0.5822,0.5825,0.58205,0.5823,109200000.0
2009-05-06 18:18:00,0.5824,0.5825,0.5821,0.5823,35200000.0
2009-05-06 18:19:00,0.5823,0.5823,0.5822,0.5823,69400000.0
2009-05-06 18:20:00,0.5823,0.5826,0.582,0.5823,148800000.0
2009-05-06 18:21:00,0.5822,0.5825,0.5822,0.5822,63000000.0
2009-05-06 18:22:00,0.5823,0.5824,0.5821,0.5824,93600000.0
2009-05-06 18:23:00,0.5821,0.5825,0.5821,0.5822,89600000.0
2009-05-06 18:24:00,0.5822,0.5826,0.58085,0.58125,114200000.0
2009-05-06 18:25:00,0.58125,0.58165,0.58105,0.58125,38200000.0
2009-05-06 18:26:00,0.5812,0.58165,0.58105,0.5812,57600000.0
2009-05-06 18:27:00,0.5812,0.5816,0.58105,0.5811,126400000.0
2009-05-06 18:28:00,0.58145,0.5822,0.5814,0.582,134600000.0
2009-05-06 18:29:00,0.582,0.5822,0.582,0.5822,50400000.0
2009-05-06 18:30:00,0.5824,0.5824,0.5817,0.5818,61900000.0
2009-05-06 18:31:00,0.58155,0.5821,0.5809,0.58175,307000000.0
2009-05-06 18:32:00,0.58175,0.58175,0.5815,0.5815,55600000.0
2009-05-06 18:33:00,0.5814,0.5816,0.5805,0.58135,82200000.0
2009-05-06 18:34:00,0.5816,0.5816,0.5816,0.5816,51200000.0
2009-05-06 18:35:00,0.5816,0.5816,0.58085,0.581,64400000.0
2009-05-06 18:36:00,0.58105,0.5813,0.58095,0.5813,61800000.0
2009-05-06 18:37:00,0.58115,0.5814,0.5811,0.5813,140400000.0
2009-05-06 18:38:00,0.58125,0.5819,0.58125,0.5816,158800000.0
2009-05-06 18:39:00,0.5816,0.5816,0.5816,0.5816,25600000.0
2009-05-06 18:40:00,0.5815,0.5815,0.5815,0.5815,13600000.0
2009-05-06 18:41:00,0.5815,0.5815,0.58145,0.5815,11400000.0
2009-05-06 18:42:00,0.58155,0.5818,0.58145,0.5815,8400000.0
2009-05-06 18:43:00,0.5815,0.5821,0.5815,0.58175,65000000.0
2009-05-06 18:44:00,0.5817,0.5818,0.5817,0.5817,24800000.0
2009-05-06 18:45:00,0.5817,0.5818,0.5817,0.5817,25600000.0
2009-05-06 18:46:00,0.5817,0.5822,0.58165,0.5819,151800000.0
2009-05-06 18:47:00,0.5819,0.5819,0.5818,0.58185,16400000.0
2009-05-06 18:48:00,0.58185,0.5821,0.58175,0.582,112400000.0
2009-05-06 18:49:00,0.5819,0.5825,0.5819,0.5825,126400000.0
2009-05-06 18:50:00,0.58255,0.5835,0.58245,0.5833,128800000.0
2009-05-06 18:51:00,0.5834,0.5836,0.58225,0.5833,176600000.0
2009-05-06 18:52:00,0.5834,0.5835,0.5831,0.5831,155600000.0
2009-05-06 18:53:00,0.5831,0.5834,0.5831,0.5833,76600000.0
2009-05-06 18:54:00,0.5833,0.5837,0.58305,0.5833,83800000.0
2009-05-06 18:55:00,0.5833,0.5834,0.58315,0.5834,86400000.0
2009-05-06 18:56:00,0.5834,0.5836,0.58325,0.5835,75600000.0
2009-05-06 18:57:00,0.5835,0.5835,0.5833,0.5833,27400000.0
2009-05-06 18:58:00,0.5832,0.58355,0.58315,0.5833,25400000.0
2009-05-06 18:59:00,0.5833,0.5833,0.58175,0.5824,198200000.0
2009-05-06 19:00:00,0.5824,0.5829,0.5817,0.58265,222400000.0
2009-05-06 19:01:00,0.58265,0.58295,0.58235,0.5828,150400000.0
2009-05-06 19:02:00,0.5828,0.5828,0.58195,0.58245,163600000.0
2009-05-06 19:03:00,0.5826,0.58295,0.5825,0.58295,43000000.0
2009-05-06 19:04:00,0.58295,0.58295,0.58295,0.58295,4000000.0
2009-05-06 19:05:00,0.58278,0.58278,0.58245,0.58268,329400000.0
2009-05-06 19:06:00,0.5832,0.5833,0.58285,0.58285,4000000.0
2009-05-06 19:07:00,0.583,0.583,0.583,0.583,6000000.0
2009-05-06 19:08:00,0.583,0.583,0.5827,0.58275,35400000.0
2009-05-06 19:09:00,0.58275,0.5828,0.5827,0.5827,9000000.0
2009-05-06 19:10:00,0.58275,0.5828,0.5827,0.5828,33600000.0
2009-05-06 19:11:00,0.5828,0.5828,0.5827,0.5827,16600000.0
2009-05-06 19:12:00,0.5827,0.5827,0.5826,0.5827,20800000.0
2009-05-06 19:13:00,0.5827,0.58285,0.5826,0.5827,20200000.0
2009-05-06 19:14:00,0.5827,0.58275,0.5827,0.58275,6000000.0
2009-05-06 19:15:00,0.58246,0.58251,0.5824,0.5824,26400000.0
2009-05-06 19:16:00,0.58236,0.58263,0.58236,0.58262,89000000.0
2009-05-06 19:17:00,0.58257,0.58271,0.58242,0.58248,198200000.0
2009-05-06 19:18:00,0.58242,0.58261,0.58237,0.5826,183800000.0
2009-05-06 19:19:00,0.5825,0.58273,0.58244,0.58268,104600000.0
2009-05-06 19:20:00,0.5828,0.5831,0.5828,0.583,22000000.0
2009-05-06 19:21:00,0.583,0.5833,0.58285,0.5833,33000000.0
2009-05-06 19:22:00,0.58335,0.5836,0.58335,0.5834,101800000.0
2009-05-06 19:23:00,0.5834,0.58375,0.58335,0.58375,75300000.0
2009-05-06 19:24:00,0.58375,0.58375,0.58235,0.5829,54000000.0
2009-05-06 19:25:00,0.5829,0.583,0.5828,0.5828,6000000.0
2009-05-06 19:26:00,0.5828,0.5828,0.5828,0.5828,1000000.0
2009-05-06 19:27:00,0.5829,0.5835,0.5827,0.58285,31400000.0
2009-05-06 19:28:00,0.583,0.58355,0.5827,0.58275,91200000.0
2009-05-06 19:29:00,0.5828,0.58335,0.58255,0.5829,57000000.0
2009-05-06 19:30:00,0.58285,0.58295,0.5827,0.58275,22200000.0
2009-05-06 19:31:00,0.58265,0.5832,0.58265,0.5828,60000000.0
2009-05-06 19:32:00,0.5829,0.5834,0.58285,0.5832,171600000.0
2009-05-06 19:33:00,0.5831,0.5831,0.5831,0.5831,12000000.0
2009-05-06 19:34:00,0.5831,0.5831,0.583,0.5831,79800000.0
2009-05-06 19:35:00,0.5831,0.5831,0.5831,0.5831,5800000.0
2009-05-06 19:36:00,0.58325,0.58325,0.58295,0.5831,98800000.0
2009-05-06 19:37:00,0.5831,0.5832,0.58275,0.583,50400000.0
2009-05-06 19:38:00,0.5829,0.5832,0.5829,0.5832,19800000.0
2009-05-06 19:39:00,0.5832,0.5832,0.5829,0.5829,17400000.0
2009-05-06 19:40:00,0.5829,0.5829,0.5829,0.5829,52000000.0
2009-05-06 19:41:00,0.5829,0.5829,0.5828,0.5828,161200000.0
2009-05-06 19:42:00,0.5829,0.5829,0.5816,0.5821,135600000.0
2009-05-06 19:43:00,0.58205,0.5829,0.58205,0.5828,149400000.0
2009-05-06 19:44:00,0.5829,0.5829,0.5829,0.5829,59400000.0
2009-05-06 19:45:00,0.583,0.583,0.5829,0.5829,24000000.0
2009-05-06 19:46:00,0.5829,0.583,0.5829,0.5829,80200000.0
2009-05-06 19:47:00,0.5829,0.5829,0.5828,0.5828,59600000.0
2009-05-06 19:48:00,0.58258,0.58286,0.58254,0.58269,109400000.0
2009-05-06 19:49:00,0.5828,0.5828,0.58235,0.58235,159000000.0
2009-05-06 19:50:00,0.58235,0.5827,0.5821,0.58225,154400000.0
2009-05-06 19:51:00,0.5823,0.5826,0.5823,0.5825,87200000.0
2009-05-06 19:52:00,0.5826,0.58355,0.5826,0.5834,92000000.0
2009-05-06 19:53:00,0.58335,0.5836,0.5831,0.58355,48400000.0
2009-05-06 19:54:00,0.58355,0.5838,0.58345,0.5836,88000000.0
2009-05-06 19:55:00,0.5836,0.5836,0.58345,0.5835,13200000.0
2009-05-06 19:56:00,0.5835,0.5837,0.5835,0.5836,41600000.0
2009-05-06 19:57:00,0.5836,0.5836,0.58355,0.58355,10200000.0
2009-05-06 19:58:00,0.58355,0.58355,0.58275,0.58275,146200000.0
2009-05-06 19:59:00,0.58275,0.583,0.58275,0.58285,18400000.0
2009-05-06 20:00:00,0.583,0.58325,0.583,0.5831,34000000.0
2009-05-06 20:01:00,0.58325,0.5838,0.58325,0.5838,49000000.0
2009-05-06 20:02:00,0.5837,0.5839,0.5837,0.5839,38400000.0
2009-05-06 20:03:00,0.58385,0.58415,0.58385,0.584,148800000.0
2009-05-06 20:04:00,0.5841,0.5846,0.584,0.58425,136200000.0
2009-05-06 20:05:00,0.58425,0.58435,0.5841,0.5842,120200000.0
2009-05-06 20:06:00,0.5843,0.5843,0.5837,0.5837,76600000.0
2009-05-06 20:07:00,0.5837,0.5837,0.5836,0.5836,7600000.0
2009-05-06 20:08:00,0.5836,0.5836,0.58325,0.58325,67600000.0
2009-05-06 20:09:00,0.58325,0.58355,0.58325,0.58355,32800000.0
2009-05-06 20:10:00,0.58355,0.58355,0.58335,0.58335,149000000.0
2009-05-06 20:11:00,0.58335,0.5834,0.5833,0.5833,64000000.0
2009-05-06 20:12:00,0.5833,0.5833,0.5829,0.5829,89800000.0
2009-05-06 20:13:00,0.583,0.583,0.583,0.583,11400000.0
2009-05-06 20:14:00,0.58315,0.58335,0.58315,0.58335,69800000.0
2009-05-06 20:15:00,0.58335,0.58395,0.58335,0.58375,111200000.0
2009-05-06 20:16:00,0.5838,0.5838,0.58305,0.5834,100600000.0
2009-05-06 20:17:00,0.5836,0.5837,0.5834,0.5837,23000000.0
2009-05-06 20:18:00,0.5837,0.5841,0.5837,0.58395,100400000.0
2009-05-06 20:19:00,0.5839,0.5839,0.58325,0.5834,35600000.0
2009-05-06 20:20:00,0.5834,0.58375,0.58325,0.5837,37400000.0
2009-05-06 20:21:00,0.5837,0.5842,0.58355,0.5842,47400000.0
2009-05-06 20:22:00,0.5842,0.5846,0.584,0.58425,114200000.0
2009-05-06 20:23:00,0.5847,0.5848,0.58395,0.5846,150200000.0
2009-05-06 20:24:00,0.58475,0.58505,0.584,0.585,251000000.0
2009-05-06 20:25:00,0.5851,0.5851,0.5849,0.5849,69800000.0
2009-05-06 20:26:00,0.5849,0.5849,0.58425,0.5848,69000000.0
2009-05-06 20:27:00,0.58475,0.58505,0.58475,0.58485,128000000.0
2009-05-06 20:28:00,0.5848,0.5848,0.58455,0.58455,11000000.0
2009-05-06 20:29:00,0.58455,0.58455,0.58455,0.58455,1000000.0
2009-05-06 20:30:00,0.58455,0.5851,0.58455,0.585,71400000.0
2009-05-06 20:31:00,0.585,0.5852,0.58495,0.5852,37800000.0
2009-05-06 20:32:00,0.5852,0.5855,0.5852,0.5855,124800000.0
2009-05-06 20:33:00,0.5855,0.5855,0.58515,0.5852,54000000.0
2009-05-06 20:34:00,0.5852,0.5852,0.5852,0.5852,17400000.0
2009-05-06 20:35:00,0.5852,0.5852,0.5851,0.5851,21000000.0
2009-05-06 20:36:00,0.58505,0.5855,0.58465,0.58465,137100000.0
2009-05-06 20:37:00,0.58475,0.5856,0.58475,0.58525,81400000.0
2009-05-06 20:38:00,0.5852,0.5852,0.5847,0.5847,25600000.0
2009-05-06 20:39:00,0.58465,0.5849,0.5846,0.5849,18000000.0
2009-05-06 20:40:00,0.58485,0.58485,0.58465,0.58475,21800000.0
2009-05-06 20:41:00,0.5847,0.5847,0.5847,0.5847,2000000.0
2009-05-06 20:42:00,0.58465,0.58465,0.5846,0.5846,3000000.0
2009-05-06 20:43:00,0.5846,0.58465,0.5846,0.58465,3000000.0
2009-05-06 20:44:00,0.5846,0.5846,0.58455,0.58455,4000000.0
2009-05-06 20:45:00,0.58455,0.58455,0.5845,0.58455,4000000.0
2009-05-06 20:46:00,0.5845,0.58455,0.5845,0.58455,2000000.0
2009-05-06 20:47:00,0.58455,0.58455,0.58455,0.58455,1000000.0
2009-05-06 20:48:00,0.58455,0.5857,0.58455,0.5856,42400000.0
2009-05-06 20:49:00,0.58525,0.5857,0.58525,0.58555,31600000.0
2009-05-06 20:50:00,0.58565,0.5857,0.5856,0.5856,34800000.0
2009-05-06 20:51:00,0.58555,0.5857,0.58555,0.5856,32400000.0
2009-05-06 20:52:00,0.5856,0.5857,0.5856,0.5857,12000000.0
2009-05-06 20:53:00,0.5857,0.5859,0.5857,0.5858,22200000.0
2009-05-06 20:54:00,0.58575,0.58575,0.5856,0.5856,5000000.0
2009-05-06 20:55:00,0.5856,0.5856,0.5856,0.5856,1000000.0
2009-05-06 20:56:00,0.5856,0.5859,0.58545,0.58545,24200000.0
2009-05-06 20:57:00,0.58545,0.5856,0.5848,0.58495,65400000.0
2009-05-06 20:58:00,0.5851,0.5851,0.58375,0.5849,148400000.0
2009-05-06 20:59:00,0.585,0.585,0.5846,0.58495,28600000.0
2009-05-06 21:00:00,0.58455,0.5851,0.5845,0.5847,17400000.0
2009-05-06 21:01:00,0.5847,0.5849,0.5847,0.5849,27000000.0
2009-05-06 21:02:00,0.5849,0.5849,0.5847,0.5847,12200000.0
2009-05-06 21:03:00,0.58495,0.5855,0.5846,0.5852,129800000.0
2009-05-06 21:04:00,0.5851,0.5851,0.5844,0.58495,81000000.0
2009-05-06 21:05:00,0.585,0.5851,0.58475,0.5849,30200000.0
2009-05-06 21:06:00,0.5849,0.58505,0.58475,0.58505,45800000.0
2009-05-06 21:07:00,0.585,0.585,0.5847,0.5847,10000000.0
2009-05-06 21:08:00,0.5847,0.5847,0.5844,0.58465,40200000.0
2009-05-06 21:09:00,0.5847,0.5849,0.5847,0.5849,5000000.0
2009-05-06 21:10:00,0.58485,0.58485,0.58475,0.58475,5000000.0
2009-05-06 21:11:00,0.58475,0.58475,0.58475,0.58475,1000000.0
2009-05-06 21:12:00,0.5848,0.585,0.5848,0.585,10800000.0
2009-05-06 21:13:00,0.58471,0.58487,0.58448,0.58464,39600000.0
2009-05-06 21:14:00,0.58495,0.58495,0.5849,0.5849,13000000.0
2009-05-06 21:15:00,0.5849,0.5849,0.58485,0.58485,5000000.0
2009-05-06 21:16:00,0.58475,0.58475,0.58475,0.58475,6000000.0
2009-05-06 21:17:00,0.58443,0.58461,0.58432,0.58454,61600000.0
2009-05-06 21:18:00,0.58475,0.58475,0.5847,0.58475,22000000.0
2009-05-06 21:19:00,0.58475,0.58475,0.5847,0.5847,8000000.0
2009-05-06 21:20:00,0.58465,0.58475,0.58455,0.5847,137800000.0
2009-05-06 21:21:00,0.58465,0.58465,0.58395,0.584,91200000.0
2009-05-06 21:22:00,0.5841,0.5843,0.5837,0.584,212400000.0
2009-05-06 21:23:00,0.5838,0.58385,0.5838,0.58382,220800000.0
2009-05-06 21:24:00,0.584,0.58415,0.58395,0.58395,37400000.0
2009-05-06 21:25:00,0.58385,0.58385,0.58345,0.5838,44600000.0
2009-05-06 21:26:00,0.5839,0.5839,0.5838,0.5838,38200000.0
2009-05-06 21:27:00,0.5838,0.5838,0.58375,0.58375,11000000.0
2009-05-06 21:28:00,0.5838,0.5838,0.5838,0.5838,5800000.0
2009-05-06 21:29:00,0.58375,0.5838,0.5836,0.58375,81400000.0
2009-05-06 21:30:00,0.5838,0.5841,0.5838,0.5841,13800000.0
2009-05-06 21:31:00,0.5841,0.5842,0.58395,0.58395,35200000.0
2009-05-06 21:32:00,0.58375,0.58379,0.58348,0.58373,66400000.0
2009-05-06 21:33:00,0.584,0.584,0.584,0.584,9600000.0
2009-05-06 21:34:00,0.584,0.5841,0.58395,0.584,29400000.0
2009-05-06 21:35:00,0.5842,0.5842,0.584,0.584,5000000.0
2009-05-06 21:36:00,0.5842,0.5842,0.584,0.584,7000000.0
2009-05-06 21:37:00,0.584,0.5842,0.584,0.584,5000000.0
2009-05-06 21:38:00,0.584,0.58425,0.584,0.58425,9600000.0
2009-05-06 21:39:00,0.5842,0.5842,0.58415,0.58415,3000000.0
2009-05-06 21:40:00,0.58435,0.58435,0.58435,0.58435,3000000.0
2009-05-06 21:41:00,0.5842,0.58435,0.58415,0.58435,18200000.0
2009-05-06 21:42:00,0.58397,0.58415,0.58395,0.58405,28000000.0
2009-05-06 21:43:00,0.58398,0.58425,0.58396,0.58412,54000000.0
2009-05-06 21:44:00,0.58435,0.58435,0.5843,0.5843,2000000.0
2009-05-06 21:45:00,0.58403,0.58412,0.58378,0.58411,221000002.0
2009-05-06 21:46:00,0.58401,0.58408,0.58396,0.58408,80400001.0
2009-05-06 21:47:00,0.58402,0.58405,0.58385,0.58398,113800002.0
2009-05-06 21:48:00,0.58404,0.58409,0.58392,0.58395,66000001.0
2009-05-06 21:49:00,0.58407,0.58408,0.58388,0.58388,57400000.0
2009-05-06 21:50:00,0.58435,0.58435,0.58435,0.58435,2400000.0
2009-05-06 21:51:00,0.5844,0.5844,0.5844,0.5844,2400000.0
2009-05-06 21:52:00,0.5844,0.5844,0.5844,0.5844,8400000.0
2009-05-06 21:53:00,0.5844,0.5844,0.5844,0.5844,9600000.0
2009-05-06 21:54:00,0.5844,0.58445,0.5844,0.58445,3600000.0
2009-05-06 21:55:00,0.58445,0.58445,0.5844,0.5844,6000000.0
2009-05-06 21:56:00,0.5844,0.58445,0.58425,0.58445,44600000.0
2009-05-06 21:57:00,0.58445,0.58445,0.5844,0.5844,24800000.0
2009-05-06 21:58:00,0.58413,0.58429,0.58385,0.58424,108400000.0
2009-05-06 21:59:00,0.58401,0.58419,0.58387,0.58405,47600000.0
2009-05-06 22:00:00,0.5844,0.5846,0.5844,0.5844,33800000.0
2009-05-06 22:01:00,0.5845,0.5845,0.5845,0.5845,3200000.0
2009-05-06 22:02:00,0.5844,0.58455,0.58435,0.58435,25400000.0
2009-05-06 22:03:00,0.58435,0.58435,0.58435,0.58435,15800000.0
2009-05-06 22:04:00,0.58409,0.58428,0.58397,0.5841,33000000.0
2009-05-06 22:05:00,0.58406,0.58427,0.58406,0.58415,31600000.0
2009-05-06 22:06:00,0.58445,0.58445,0.5844,0.5844,7200000.0
2009-05-06 22:07:00,0.5845,0.5846,0.5844,0.5844,23000000.0
2009-05-06 22:08:00,0.5844,0.5846,0.5844,0.5845,19000000.0
2009-05-06 22:09:00,0.5845,0.5847,0.5845,0.5847,16600000.0
2009-05-06 22:10:00,0.5846,0.5846,0.5845,0.5845,14400000.0
2009-05-06 22:11:00,0.58455,0.58505,0.58445,0.58495,36400000.0
2009-05-06 22:12:00,0.58505,0.58505,0.58505,0.58505,3200000.0
2009-05-06 22:13:00,0.5852,0.58525,0.58495,0.58495,33200000.0
2009-05-06 22:14:00,0.58495,0.58505,0.5849,0.5849,55600000.0
2009-05-06 22:15:00,0.58495,0.58495,0.58495,0.58495,8800000.0
2009-05-06 22:16:00,0.58505,0.5852,0.585,0.585,73000000.0
2009-05-06 22:17:00,0.58515,0.58565,0.58515,0.5854,177000000.0
2009-05-06 22:18:00,0.58517,0.58524,0.58503,0.58506,27600000.0
2009-05-06 22:19:00,0.585,0.58517,0.5848,0.58498,64000000.0
2009-05-06 22:20:00,0.5854,0.5854,0.5854,0.5854,4400000.0
2009-05-06 22:21:00,0.58535,0.58545,0.58475,0.5849,74000000.0
2009-05-06 22:22:00,0.5851,0.5851,0.5844,0.58455,48800000.0
2009-05-06 22:23:00,0.58413,0.58428,0.58383,0.58428,48400000.0
2009-05-06 22:24:00,0.58418,0.58426,0.58384,0.58401,122000000.0
2009-05-06 22:25:00,0.58419,0.5844,0.58416,0.58427,60600000.0
2009-05-06 22:26:00,0.58445,0.5845,0.5843,0.5843,24400000.0
2009-05-06 22:27:00,0.5843,0.58435,0.58425,0.58425,15800000.0
2009-05-06 22:28:00,0.5843,0.5843,0.58425,0.5843,6000000.0
2009-05-06 22:29:00,0.5843,0.5843,0.58425,0.58425,12200000.0
2009-05-06 22:30:00,0.5845,0.58475,0.5841,0.5842,31800000.0
2009-05-06 22:31:00,0.58381,0.58387,0.58369,0.58387,62200000.0
2009-05-06 22:32:00,0.58389,0.58389,0.58367,0.58387,48200000.0
2009-05-06 22:33:00,0.58385,0.5839,0.5838,0.5839,72400000.0
2009-05-06 22:34:00,0.58392,0.58403,0.58385,0.5839,169200000.0
2009-05-06 22:35:00,0.58395,0.58398,0.58388,0.5839,89600000.0
2009-05-06 22:36:00,0.58384,0.58406,0.58371,0.58406,65800000.0
2009-05-06 22:37:00,0.5843,0.58455,0.5842,0.58455,45400000.0
2009-05-06 22:38:00,0.58455,0.58495,0.58455,0.58495,9800000.0
2009-05-06 22:39:00,0.5848,0.5848,0.5846,0.5848,9600000.0
2009-05-06 22:40:00,0.58475,0.5848,0.5847,0.5848,6000000.0
2009-05-06 22:41:00,0.58475,0.58475,0.5846,0.5846,3600000.0
2009-05-06 22:42:00,0.58425,0.58425,0.5842,0.5842,18000000.0
2009-05-06 22:43:00,0.5843,0.5843,0.5843,0.5843,1200000.0
2009-05-06 22:44:00,0.58408,0.58431,0.58399,0.58423,10200000.0
2009-05-06 22:45:00,0.5843,0.5843,0.5843,0.5843,1200000.0
2009-05-06 22:46:00,0.5841,0.58425,0.58375,0.58425,32400000.0
2009-05-06 22:47:00,0.58425,0.58425,0.5841,0.58425,12000000.0
2009-05-06 22:48:00,0.58425,0.58425,0.58405,0.58425,10800000.0
2009-05-06 22:49:00,0.58425,0.58425,0.584,0.584,9600000.0
2009-05-06 22:50:00,0.58365,0.58374,0.5833,0.58347,97600000.0
2009-05-06 22:51:00,0.58405,0.58405,0.58395,0.58405,8400000.0
2009-05-06 22:52:00,0.584,0.584,0.58395,0.58395,2400000.0
2009-05-06 22:53:00,0.58372,0.58391,0.58355,0.58355,33600000.0
2009-05-06 22:54:00,0.58353,0.5837,0.58345,0.5837,57600000.0
2009-05-06 22:55:00,0.58395,0.58395,0.5838,0.5838,6000000.0
2009-05-06 22:56:00,0.58375,0.58375,0.58325,0.58355,32600000.0
2009-05-06 22:57:00,0.58365,0.5837,0.58365,0.58365,9200000.0
2009-05-06 22:58:00,0.5836,0.5836,0.5822,0.5828,50200000.0
2009-05-06 22:59:00,0.5831,0.5833,0.5831,0.5833,16000000.0
2009-05-06 23:00:00,0.5833,0.5833,0.58255,0.58255,4800000.0
2009-05-06 23:01:00,0.58325,0.58325,0.58325,0.58325,1600000.0
2009-05-06 23:02:00,0.5835,0.58505,0.5835,0.58355,18200000.0
2009-05-06 23:03:00,0.58345,0.58355,0.58345,0.58355,4200000.0
2009-05-06 23:04:00,0.5835,0.5835,0.5835,0.5835,10400000.0
2009-05-06 23:05:00,0.58355,0.58355,0.58345,0.58345,12400000.0
2009-05-06 23:06:00,0.5834,0.58355,0.5834,0.58355,43000000.0
2009-05-06 23:07:00,0.5835,0.58375,0.5835,0.58375,26800000.0
2009-05-06 23:08:00,0.58385,0.58395,0.5834,0.5838,121800000.0
2009-05-06 23:09:00,0.58385,0.58385,0.58375,0.58375,8800000.0
2009-05-06 23:10:00,0.5837,0.58375,0.58345,0.5835,89000000.0
2009-05-06 23:11:00,0.58336,0.58357,0.58336,0.58348,60000000.0
2009-05-06 23:12:00,0.58355,0.58355,0.58334,0.5834,30400000.0
2009-05-06 23:13:00,0.58355,0.58355,0.58355,0.58355,1200000.0
2009-05-06 23:14:00,0.5835,0.5835,0.5835,0.5835,17600000.0
2009-05-06 23:15:00,0.58337,0.58337,0.583,0.58324,19600000.0
2009-05-06 23:16:00,0.58328,0.58339,0.58312,0.58339,13800000.0
2009-05-06 23:17:00,0.58338,0.58338,0.58316,0.5833,60800000.0
2009-05-06 23:18:00,0.58326,0.58336,0.58315,0.5832,27600000.0
2009-05-06 23:19:00,0.58319,0.58346,0.5831,0.58345,64200000.0
2009-05-06 23:20:00,0.58349,0.58389,0.58312,0.58356,97800000.0
2009-05-06 23:21:00,0.58345,0.58345,0.58325,0.58336,16400000.0
2009-05-06 23:22:00,0.5837,0.5837,0.5837,0.5837,8800000.0
2009-05-06 23:23:00,0.5838,0.58405,0.5835,0.58405,68800000.0
2009-05-06 23:24:00,0.58405,0.58435,0.58405,0.5842,81800000.0
2009-05-06 23:25:00,0.5842,0.5842,0.584,0.584,47000000.0
2009-05-06 23:26:00,0.5841,0.58425,0.58395,0.58415,190400000.0
2009-05-06 23:27:00,0.5842,0.5842,0.58405,0.5841,72000000.0
2009-05-06 23:28:00,0.58415,0.58415,0.584,0.5841,124800000.0
2009-05-06 23:29:00,0.5841,0.58415,0.5841,0.58415,46200000.0
2009-05-06 23:30:00,0.5842,0.5842,0.58415,0.5842,23800000.0
2009-05-06 23:31:00,0.5843,0.5846,0.58415,0.5842,83400000.0
2009-05-06 23:32:00,0.5842,0.58435,0.5842,0.5843,29800000.0
2009-05-06 23:33:00,0.58403,0.58403,0.58364,0.58395,88000000.0
2009-05-06 23:34:00,0.58425,0.58425,0.58425,0.58425,8000000.0
2009-05-06 23:35:00,0.58392,0.58408,0.58387,0.58408,70800000.0
2009-05-06 23:36:00,0.58425,0.58425,0.58405,0.5842,24200000.0
2009-05-06 23:37:00,0.5841,0.5842,0.58405,0.58405,59800000.0
2009-05-06 23:38:00,0.58405,0.58405,0.5837,0.5837,8000000.0
2009-05-06 23:39:00,0.5837,0.58385,0.5834,0.58375,67800000.0
2009-05-06 23:40:00,0.58385,0.58395,0.58385,0.58395,32000000.0
2009-05-06 23:41:00,0.5838,0.5838,0.5824,0.58295,54000000.0
2009-05-06 23:42:00,0.58295,0.5834,0.58275,0.58335,94600000.0
2009-05-06 23:43:00,0.58335,0.58345,0.58335,0.58345,8000000.0
2009-05-06 23:44:00,0.58335,0.58345,0.5827,0.58335,92400000.0
2009-05-06 23:45:00,0.5832,0.5832,0.58265,0.58265,153800000.0
2009-05-06 23:46:00,0.5828,0.5832,0.5824,0.5832,138800000.0
2009-05-06 23:47:00,0.58289,0.58294,0.58266,0.58276,62400000.0
2009-05-06 23:48:00,0.58282,0.583,0.58265,0.583,256600000.0
2009-05-06 23:49:00,0.58325,0.5833,0.5832,0.5832,6000000.0
2009-05-06 23:50:00,0.58285,0.58335,0.58281,0.58292,81600000.0
2009-05-06 23:51:00,0.5833,0.58335,0.58325,0.58335,22000000.0
2009-05-06 23:52:00,0.5834,0.5834,0.5834,0.5834,4000000.0
2009-05-06 23:53:00,0.58345,0.58365,0.58345,0.58365,43000000.0
2009-05-06 23:54:00,0.58375,0.58375,0.58375,0.58375,13000000.0
2009-05-06 23:55:00,0.58356,0.58358,0.58335,0.58354,35600000.0
2009-05-06 23:56:00,0.58375,0.58375,0.58375,0.58375,5000000.0
2009-05-06 23:57:00,0.58375,0.58375,0.58375,0.58375,4000000.0
2009-05-06 23:58:00,0.58375,0.58375,0.58375,0.58375,5000000.0
2009-05-06 23:59:00,0.58375,0.5842,0.58375,0.5842,62000000.0
2009-05-07 00:00:00,0.58415,0.58415,0.5839,0.5839,66600000.0
2009-05-07 00:01:00,0.584,0.584,0.584,0.584,4000000.0
2009-05-07 00:02:00,0.584,0.58485,0.584,0.58485,72000000.0
2009-05-07 00:03:00,0.58485,0.58485,0.58405,0.5845,145600000.0
2009-05-07 00:04:00,0.5844,0.5845,0.5842,0.5843,115400000.0
2009-05-07 00:05:00,0.58435,0.58445,0.5843,0.58445,120800000.0
2009-05-07 00:06:00,0.5845,0.5848,0.5845,0.5848,57200000.0
2009-05-07 00:07:00,0.5848,0.5848,0.5848,0.5848,12000000.0
2009-05-07 00:08:00,0.5848,0.5848,0.5843,0.5845,60200000.0
2009-05-07 00:09:00,0.5845,0.5845,0.5842,0.58445,445400000.0
2009-05-07 00:10:00,0.5844,0.5844,0.58395,0.5841,267200000.0
2009-05-07 00:11:00,0.58405,0.5843,0.5839,0.58415,344399999.0
2009-05-07 00:12:00,0.58415,0.5842,0.58345,0.58345,282400000.0
2009-05-07 00:13:00,0.58345,0.58345,0.58295,0.58325,234400001.0
2009-05-07 00:14:00,0.58325,0.58325,0.58245,0.58265,45600000.0
2009-05-07 00:15:00,0.58265,0.58285,0.5823,0.5823,180000000.0
2009-05-07 00:16:00,0.5823,0.5825,0.5823,0.5825,28800000.0
2009-05-07 00:17:00,0.58245,0.5825,0.58235,0.5824,29200000.0
2009-05-07 00:18:00,0.5824,0.5824,0.5823,0.5823,133800000.0
2009-05-07 00:19:00,0.5825,0.5827,0.5825,0.58265,33600000.0
2009-05-07 00:20:00,0.58265,0.5827,0.58265,0.5827,20000000.0
2009-05-07 00:21:00,0.5827,0.5827,0.5827,0.5827,9200000.0
2009-05-07 00:22:00,0.5827,0.5832,0.58255,0.5827,92600000.0
2009-05-07 00:23:00,0.5827,0.5827,0.5824,0.5826,87400000.0
2009-05-07 00:24:00,0.58255,0.58255,0.58235,0.58235,6400000.0
2009-05-07 00:25:00,0.58255,0.5826,0.58225,0.5826,6200000.0
2009-05-07 00:26:00,0.58239,0.5825,0.5821,0.5823,47200000.0
2009-05-07 00:27:00,0.5827,0.5827,0.5827,0.5827,12600000.0
2009-05-07 00:28:00,0.5827,0.5827,0.58225,0.58235,16400000.0
2009-05-07 00:29:00,0.5827,0.5829,0.5823,0.5823,78800000.0
2009-05-07 00:30:00,0.5827,0.58285,0.5827,0.5828,117800000.0
2009-05-07 00:31:00,0.58242,0.58276,0.58242,0.58268,28200000.0
2009-05-07 00:32:00,0.5828,0.5828,0.5828,0.5828,4600000.0
2009-05-07 00:33:00,0.58277,0.58285,0.58254,0.58254,68000000.0
2009-05-07 00:34:00,0.58263,0.58275,0.58261,0.58264,32200000.0
2009-05-07 00:35:00,0.5828,0.5828,0.5828,0.5828,20200000.0
2009-05-07 00:36:00,0.5828,0.58335,0.58265,0.58335,94000000.0
2009-05-07 00:37:00,0.5833,0.58365,0.5832,0.58365,188799998.0
2009-05-07 00:38:00,0.5836,0.5836,0.5836,0.5836,12600000.0
2009-05-07 00:39:00,0.58316,0.58336,0.58303,0.58336,107000000.0
2009-05-07 00:40:00,0.5836,0.58365,0.5835,0.5835,27600000.0
2009-05-07 00:41:00,0.58313,0.58332,0.583,0.58324,72200000.0
2009-05-07 00:42:00,0.5833,0.5833,0.58265,0.58265,32800000.0
2009-05-07 00:43:00,0.5828,0.5828,0.58245,0.5828,56400000.0
2009-05-07 00:44:00,0.58285,0.58315,0.58285,0.5831,25600000.0
2009-05-07 00:45:00,0.5831,0.5848,0.5831,0.58455,119400000.0
2009-05-07 00:46:00,0.5847,0.58495,0.5843,0.58445,185600000.0
2009-05-07 00:47:00,0.58445,0.58495,0.58405,0.58485,178000000.0
2009-05-07 00:48:00,0.58495,0.58555,0.58485,0.58555,259600000.0
2009-05-07 00:49:00,0.58555,0.58705,0.58555,0.58645,274800000.0
2009-05-07 00:50:00,0.58665,0.58695,0.5866,0.58695,103600000.0
2009-05-07 00:51:00,0.5871,0.5876,0.587,0.5875,162800000.0
2009-05-07 00:52:00,0.58755,0.58765,0.587,0.5871,278400000.0
2009-05-07 00:53:00,0.587,0.58725,0.5864,0.5867,302600000.0
2009-05-07 00:54:00,0.58675,0.58675,0.5864,0.58655,155900000.0
2009-05-07 00:55:00,0.58655,0.58655,0.5862,0.5862,82600000.0
2009-05-07 00:56:00,0.5862,0.58645,0.5862,0.58645,94200000.0
2009-05-07 00:57:00,0.5865,0.5866,0.5865,0.5866,37200000.0
2009-05-07 00:58:00,0.5866,0.5866,0.5866,0.5866,9800000.0
2009-05-07 00:59:00,0.5866,0.5872,0.5866,0.5871,60600000.0
2009-05-07 01:00:00,0.58715,0.58715,0.5871,0.5871,16600000.0
2009-05-07 01:01:00,0.5871,0.58755,0.58705,0.58755,77800000.0
2009-05-07 01:02:00,0.5876,0.58805,0.5875,0.58805,125200000.0
2009-05-07 01:03:00,0.588,0.58965,0.58765,0.5893,96600000.0
2009-05-07 01:04:00,0.5893,0.5904,0.58825,0.59,114200000.0
2009-05-07 01:05:00,0.5899,0.59,0.58875,0.58935,163600000.0
2009-05-07 01:06:00,0.5894,0.5895,0.5893,0.58945,69200000.0
2009-05-07 01:07:00,0.5895,0.58975,0.5893,0.5893,160600000.0
2009-05-07 01:08:00,0.5893,0.58955,0.5892,0.5892,112300000.0
2009-05-07 01:09:00,0.58945,0.58955,0.5894,0.5894,39400000.0
2009-05-07 01:10:00,0.5892,0.58945,0.5892,0.5893,91200000.0
2009-05-07 01:11:00,0.58925,0.5893,0.58915,0.58915,23600000.0
2009-05-07 01:12:00,0.58925,0.5895,0.5892,0.58945,120100000.0
2009-05-07 01:13:00,0.5895,0.5895,0.5892,0.5894,90800000.0
2009-05-07 01:14:00,0.5894,0.5894,0.5891,0.5891,36400000.0
2009-05-07 01:15:00,0.5891,0.58935,0.5891,0.5891,25600000.0
2009-05-07 01:16:00,0.5891,0.5891,0.5891,0.5891,8800000.0
2009-05-07 01:17:00,0.58866,0.58905,0.58843,0.58889,258000001.0
2009-05-07 01:18:00,0.5891,0.5891,0.5891,0.5891,26400000.0
2009-05-07 01:19:00,0.58925,0.58955,0.5892,0.5895,104600000.0
2009-05-07 01:20:00,0.5895,0.5895,0.5891,0.5892,104200000.0
2009-05-07 01:21:00,0.5892,0.5893,0.58915,0.58915,58800000.0
2009-05-07 01:22:00,0.5892,0.58925,0.58895,0.5891,186000000.0
2009-05-07 01:23:00,0.589,0.58915,0.5886,0.5887,279200002.0
2009-05-07 01:24:00,0.58885,0.58885,0.58865,0.5887,115800000.0
2009-05-07 01:25:00,0.58885,0.589,0.5888,0.58895,96200000.0
2009-05-07 01:26:00,0.58895,0.5891,0.5888,0.58905,168600000.0
2009-05-07 01:27:00,0.58905,0.58915,0.5889,0.58905,93200000.0
2009-05-07 01:28:00,0.58905,0.58905,0.5889,0.5889,101400000.0
2009-05-07 01:29:00,0.5889,0.589,0.5889,0.5889,153800000.0
2009-05-07 01:30:00,0.58885,0.5889,0.5887,0.5887,134400000.0
2009-05-07 01:31:00,0.5887,0.58875,0.58855,0.5886,196600000.0
2009-05-07 01:32:00,0.58865,0.58865,0.5885,0.5886,53800000.0
2009-05-07 01:33:00,0.5886,0.5886,0.58845,0.58845,64800000.0
2009-05-07 01:34:00,0.58845,0.58845,0.58845,0.58845,13600000.0
2009-05-07 01:35:00,0.58855,0.58855,0.5885,0.58855,7600000.0
2009-05-07 01:36:00,0.5885,0.58855,0.5885,0.5885,38200000.0
2009-05-07 01:37:00,0.58845,0.58845,0.58815,0.58815,128000000.0
2009-05-07 01:38:00,0.58815,0.5883,0.58815,0.58825,106600000.0
2009-05-07 01:39:00,0.58825,0.58825,0.5882,0.5882,53000000.0
2009-05-07 01:40:00,0.5882,0.58825,0.5881,0.5881,36200000.0
2009-05-07 01:41:00,0.5881,0.58815,0.58805,0.58805,32200000.0
2009-05-07 01:42:00,0.588,0.588,0.588,0.588,5600000.0
2009-05-07 01:43:00,0.58805,0.58805,0.58795,0.58795,59200000.0
2009-05-07 01:44:00,0.58795,0.58795,0.5875,0.5876,182000000.0
2009-05-07 01:45:00,0.5876,0.5877,0.58755,0.5876,282600000.0
2009-05-07 01:46:00,0.58755,0.5876,0.5875,0.5876,87000000.0
2009-05-07 01:47:00,0.5876,0.58765,0.5876,0.5876,100999999.0
2009-05-07 01:48:00,0.5876,0.58785,0.5876,0.58785,217999999.0
2009-05-07 01:49:00,0.5878,0.58825,0.5878,0.5881,221200000.0
2009-05-07 01:50:00,0.5881,0.5881,0.588,0.5881,41600000.0
2009-05-07 01:51:00,0.58805,0.58805,0.588,0.588,18200000.0
2009-05-07 01:52:00,0.588,0.58805,0.588,0.588,89400000.0
2009-05-07 01:53:00,0.588,0.58805,0.588,0.58805,144400000.0
2009-05-07 01:54:00,0.588,0.58805,0.5872,0.5873,231200000.0
2009-05-07 01:55:00,0.5873,0.58745,0.5872,0.5873,216399999.0
2009-05-07 01:56:00,0.5872,0.5874,0.5872,0.5874,102000000.0
2009-05-07 01:57:00,0.58735,0.5875,0.58725,0.5873,111800000.0
2009-05-07 01:58:00,0.5875,0.5876,0.5873,0.5876,17800000.0
2009-05-07 01:59:00,0.5876,0.5876,0.58755,0.58755,5000000.0
2009-05-07 02:00:00,0.5876,0.5876,0.5876,0.5876,6000000.0
2009-05-07 02:01:00,0.5876,0.5876,0.5876,0.5876,6000000.0
2009-05-07 02:02:00,0.5876,0.5876,0.5874,0.58745,25600000.0
2009-05-07 02:03:00,0.58745,0.5875,0.58745,0.5875,78000000.0
2009-05-07 02:04:00,0.58765,0.58765,0.5873,0.58745,108400000.0
2009-05-07 02:05:00,0.58745,0.58785,0.58745,0.58785,168800000.0
2009-05-07 02:06:00,0.5879,0.58795,0.5877,0.5878,156400000.0
2009-05-07 02:07:00,0.58795,0.5882,0.5879,0.58795,138000000.0
2009-05-07 02:08:00,0.58785,0.58785,0.58765,0.58765,82800000.0
2009-05-07 02:09:00,0.58765,0.5877,0.58755,0.58755,54200000.0
2009-05-07 02:10:00,0.58755,0.58755,0.5875,0.5875,47200000.0
2009-05-07 02:11:00,0.58755,0.58755,0.5875,0.5875,34000000.0
2009-05-07 02:12:00,0.5875,0.588,0.5875,0.588,17400000.0
2009-05-07 02:13:00,0.588,0.58815,0.5877,0.58795,154200000.0
2009-05-07 02:14:00,0.5879,0.5881,0.5879,0.5881,35800000.0
2009-05-07 02:15:00,0.58805,0.5881,0.58785,0.58805,30200000.0
2009-05-07 02:16:00,0.588,0.588,0.588,0.588,4400000.0
2009-05-07 02:17:00,0.58783,0.58797,0.58776,0.58792,66200000.0
2009-05-07 02:18:00,0.58795,0.58795,0.58795,0.58795,12000000.0
2009-05-07 02:19:00,0.58795,0.58795,0.5879,0.5879,26400000.0
2009-05-07 02:20:00,0.58795,0.58815,0.58795,0.58805,181000000.0
2009-05-07 02:21:00,0.58805,0.58805,0.5878,0.58795,177000000.0
2009-05-07 02:22:00,0.58795,0.58805,0.5877,0.58805,272000000.0
2009-05-07 02:23:00,0.588,0.5882,0.588,0.5882,140600000.0
2009-05-07 02:24:00,0.5882,0.58825,0.58745,0.58775,269000000.0
2009-05-07 02:25:00,0.5878,0.5879,0.5876,0.58765,164800000.0
2009-05-07 02:26:00,0.58765,0.58765,0.5875,0.58755,103800000.0
2009-05-07 02:27:00,0.58745,0.5877,0.58745,0.5877,133000000.0
2009-05-07 02:28:00,0.5876,0.5876,0.5874,0.5874,122800000.0
2009-05-07 02:29:00,0.5874,0.5875,0.5873,0.5875,64199999.0
2009-05-07 02:30:00,0.5874,0.5875,0.58735,0.58735,67200000.0
2009-05-07 02:31:00,0.58735,0.58735,0.58735,0.58735,122200000.0
2009-05-07 02:32:00,0.58735,0.58735,0.58735,0.58735,44600000.0
2009-05-07 02:33:00,0.58735,0.58735,0.5871,0.5871,74600000.0
2009-05-07 02:34:00,0.58695,0.58705,0.58665,0.58675,179800000.0
2009-05-07 02:35:00,0.58675,0.58695,0.58665,0.58685,153800000.0
2009-05-07 02:36:00,0.5869,0.58735,0.58685,0.5873,225800000.0
2009-05-07 02:37:00,0.5873,0.5875,0.5872,0.5874,222200000.0
2009-05-07 02:38:00,0.5874,0.58745,0.58685,0.58695,270000000.0
2009-05-07 02:39:00,0.5869,0.58695,0.58665,0.5868,299400000.0
2009-05-07 02:40:00,0.58685,0.58695,0.58685,0.58695,94400000.0
2009-05-07 02:41:00,0.58695,0.587,0.58695,0.58695,54800000.0
2009-05-07 02:42:00,0.58715,0.58735,0.587,0.58705,71400000.0
2009-05-07 02:43:00,0.58705,0.58705,0.58705,0.58705,1200000.0
2009-05-07 02:44:00,0.58695,0.58705,0.58685,0.58685,176200000.0
2009-05-07 02:45:00,0.58685,0.58685,0.5868,0.5868,75200000.0
2009-05-07 02:46:00,0.58685,0.58705,0.58675,0.58675,68800000.0
2009-05-07 02:47:00,0.5868,0.58685,0.5868,0.58685,15200000.0
2009-05-07 02:48:00,0.5868,0.58695,0.5868,0.58695,27000000.0
2009-05-07 02:49:00,0.5869,0.5869,0.5867,0.5867,52600000.0
2009-05-07 02:50:00,0.5867,0.5867,0.5865,0.5865,58200000.0
2009-05-07 02:51:00,0.5865,0.58655,0.58595,0.5861,238599999.0
2009-05-07 02:52:00,0.58615,0.58645,0.58605,0.58635,98800000.0
2009-05-07 02:53:00,0.5864,0.5864,0.5863,0.5863,92400000.0
2009-05-07 02:54:00,0.58625,0.58645,0.58615,0.5863,210200000.0
2009-05-07 02:55:00,0.58625,0.58665,0.58615,0.58665,174800000.0
2009-05-07 02:56:00,0.58665,0.58665,0.58645,0.58645,113200000.0
2009-05-07 02:57:00,0.58645,0.5866,0.586,0.5865,196800000.0
2009-05-07 02:58:00,0.58645,0.58655,0.58645,0.58645,32600000.0
2009-05-07 02:59:00,0.58645,0.5866,0.58645,0.5866,61400000.0
2009-05-07 03:00:00,0.58685,0.58705,0.58645,0.58645,98000000.0
2009-05-07 03:01:00,0.58645,0.5865,0.58615,0.5864,155000000.0
2009-05-07 03:02:00,0.5864,0.5868,0.58635,0.5866,192000001.0
2009-05-07 03:03:00,0.5866,0.5869,0.58655,0.5869,62599999.0
2009-05-07 03:04:00,0.5869,0.5869,0.5869,0.5869,23000000.0
2009-05-07 03:05:00,0.5867,0.5867,0.58665,0.5867,41400000.0
2009-05-07 03:06:00,0.5866,0.5867,0.5865,0.5866,96400000.0
2009-05-07 03:07:00,0.5867,0.5867,0.5866,0.5867,103400000.0
2009-05-07 03:08:00,0.5867,0.5867,0.58625,0.5864,71800000.0
2009-05-07 03:09:00,0.5864,0.5864,0.58625,0.5864,60600000.0
2009-05-07 03:10:00,0.5863,0.58655,0.5863,0.58635,157000000.0
2009-05-07 03:11:00,0.58635,0.58685,0.58635,0.58685,112200000.0
2009-05-07 03:12:00,0.58685,0.58685,0.58665,0.58665,159600000.0
2009-05-07 03:13:00,0.58665,0.5868,0.58655,0.58665,82800000.0
2009-05-07 03:14:00,0.58685,0.58705,0.58685,0.58685,104800000.0
2009-05-07 03:15:00,0.58685,0.58685,0.5865,0.5865,196000000.0
2009-05-07 03:16:00,0.5865,0.58655,0.58625,0.5865,284000000.0
2009-05-07 03:17:00,0.5865,0.58655,0.58645,0.5865,48200000.0
2009-05-07 03:18:00,0.5865,0.5865,0.5863,0.58645,255200000.0
2009-05-07 03:19:00,0.5864,0.5864,0.58585,0.5859,184600000.0
2009-05-07 03:20:00,0.586,0.58615,0.586,0.5861,159800000.0
2009-05-07 03:21:00,0.5863,0.58645,0.58625,0.58645,46600000.0
2009-05-07 03:22:00,0.58645,0.5868,0.58645,0.5868,16400000.0
2009-05-07 03:23:00,0.58665,0.5867,0.58655,0.58655,55400000.0
2009-05-07 03:24:00,0.5866,0.5866,0.5865,0.58655,107000000.0
2009-05-07 03:25:00,0.58655,0.58665,0.58655,0.58665,24200000.0
2009-05-07 03:26:00,0.5866,0.58665,0.58655,0.58665,47600000.0
2009-05-07 03:27:00,0.58665,0.58665,0.58625,0.5864,43800000.0
2009-05-07 03:28:00,0.5865,0.5867,0.5865,0.58665,102200000.0
2009-05-07 03:29:00,0.58665,0.58695,0.5865,0.58695,121200000.0
2009-05-07 03:30:00,0.5869,0.58995,0.5869,0.58975,276800000.0
2009-05-07 03:31:00,0.58985,0.58995,0.5886,0.5886,126000000.0
2009-05-07 03:32:00,0.5886,0.5886,0.58845,0.58855,184600000.0
2009-05-07 03:33:00,0.58855,0.589,0.58845,0.5887,142400000.0
2009-05-07 03:34:00,0.5887,0.58945,0.5887,0.58935,163800000.0
2009-05-07 03:35:00,0.58945,0.58955,0.58905,0.5892,166200000.0
2009-05-07 03:36:00,0.58915,0.58965,0.58885,0.58885,222600000.0
2009-05-07 03:37:00,0.5889,0.58905,0.5888,0.589,137200000.0
2009-05-07 03:38:00,0.589,0.58925,0.5885,0.58855,109000000.0
2009-05-07 03:39:00,0.58825,0.5885,0.58805,0.58845,67800000.0
2009-05-07 03:40:00,0.58845,0.58855,0.5884,0.5885,80600000.0
2009-05-07 03:41:00,0.58845,0.58875,0.58845,0.58875,103400000.0
2009-05-07 03:42:00,0.5889,0.5889,0.58855,0.5886,37800000.0
2009-05-07 03:43:00,0.589,0.5891,0.5887,0.5887,42200000.0
2009-05-07 03:44:00,0.58865,0.58905,0.58845,0.5885,202199999.0
2009-05-07 03:45:00,0.58855,0.5888,0.58825,0.5886,245000000.0
2009-05-07 03:46:00,0.5886,0.5888,0.5884,0.58875,70200000.0
2009-05-07 03:47:00,0.5888,0.5888,0.5886,0.5886,46000000.0
2009-05-07 03:48:00,0.58855,0.5886,0.5885,0.58855,64600000.0
2009-05-07 03:49:00,0.5886,0.5886,0.5886,0.5886,16200000.0
2009-05-07 03:50:00,0.58865,0.5892,0.58865,0.58915,66600000.0
2009-05-07 03:51:00,0.5893,0.58975,0.5893,0.58965,60800000.0
2009-05-07 03:52:00,0.58955,0.58955,0.5892,0.5893,91400000.0
2009-05-07 03:53:00,0.5893,0.5894,0.5893,0.5894,10400000.0
2009-05-07 03:54:00,0.58935,0.58935,0.5893,0.5893,29200000.0
2009-05-07 03:55:00,0.5893,0.58945,0.5891,0.58945,83400000.0
2009-05-07 03:56:00,0.58945,0.5895,0.58905,0.58925,125799998.0
2009-05-07 03:57:00,0.58925,0.58935,0.58915,0.5893,39200000.0
2009-05-07 03:58:00,0.58915,0.59,0.58915,0.59,59600000.0
2009-05-07 03:59:00,0.59,0.59025,0.58965,0.58975,105400000.0
2009-05-07 04:00:00,0.58965,0.59005,0.58965,0.58995,123200000.0
2009-05-07 04:01:00,0.58995,0.5904,0.58995,0.5904,82800000.0
2009-05-07 04:02:00,0.5908,0.5909,0.5901,0.5904,257000000.0
2009-05-07 04:03:00,0.59045,0.59045,0.5899,0.59,146000000.0
2009-05-07 04:04:00,0.59,0.59045,0.59,0.59045,48400000.0
2009-05-07 04:05:00,0.59045,0.59045,0.58985,0.59,43200000.0
2009-05-07 04:06:00,0.5901,0.59035,0.59,0.5903,48000000.0
2009-05-07 04:07:00,0.5903,0.59095,0.5902,0.5905,63200000.0
2009-05-07 04:08:00,0.5905,0.5906,0.59025,0.5906,31600000.0
2009-05-07 04:09:00,0.59085,0.591,0.5905,0.59075,105400000.0
2009-05-07 04:10:00,0.5909,0.5917,0.5907,0.59075,266600000.0
2009-05-07 04:11:00,0.5908,0.59115,0.5908,0.59095,173000000.0
2009-05-07 04:12:00,0.59095,0.59105,0.59075,0.591,99200000.0
2009-05-07 04:13:00,0.5909,0.59095,0.59045,0.59045,45000000.0
2009-05-07 04:14:00,0.5908,0.5909,0.59055,0.59055,50400000.0
2009-05-07 04:15:00,0.59055,0.59055,0.58985,0.5899,65800000.0
2009-05-07 04:16:00,0.5899,0.59,0.5896,0.58985,51400000.0
2009-05-07 04:17:00,0.5899,0.5899,0.5898,0.5898,29200000.0
2009-05-07 04:18:00,0.58985,0.59,0.58985,0.58985,25400000.0
2009-05-07 04:19:00,0.5899,0.5899,0.5895,0.5895,42600000.0
2009-05-07 04:20:00,0.5895,0.58955,0.58935,0.58945,70200000.0
2009-05-07 04:21:00,0.58945,0.58945,0.5893,0.58945,41800000.0
2009-05-07 04:22:00,0.58945,0.58945,0.58925,0.5893,101400000.0
2009-05-07 04:23:00,0.58935,0.58935,0.5893,0.5893,5800000.0
2009-05-07 04:24:00,0.5893,0.5893,0.5891,0.5892,125000000.0
2009-05-07 04:25:00,0.5891,0.5893,0.5891,0.5893,220799998.0
2009-05-07 04:26:00,0.5893,0.58945,0.5892,0.5894,77600000.0
2009-05-07 04:27:00,0.5894,0.5902,0.5894,0.5902,48800000.0
2009-05-07 04:28:00,0.5902,0.5902,0.5899,0.59,60800000.0
2009-05-07 04:29:00,0.59,0.59,0.59,0.59,3000000.0
2009-05-07 04:30:00,0.59,0.59,0.5899,0.59,57200000.0
2009-05-07 04:31:00,0.59,0.59,0.59,0.59,12000000.0
2009-05-07 04:32:00,0.58955,0.58965,0.58955,0.58965,3600000.0
2009-05-07 04:33:00,0.5896,0.5896,0.58955,0.58955,13000000.0
2009-05-07 04:34:00,0.58955,0.58955,0.58915,0.58935,232200000.0
2009-05-07 04:35:00,0.5892,0.58925,0.5891,0.58915,229200000.0
2009-05-07 04:36:00,0.5891,0.5895,0.5891,0.58935,93800000.0
2009-05-07 04:37:00,0.58935,0.5894,0.58935,0.5894,4800000.0
2009-05-07 04:38:00,0.5894,0.58955,0.5892,0.58955,31400000.0
2009-05-07 04:39:00,0.58935,0.58935,0.5891,0.5893,21400000.0
2009-05-07 04:40:00,0.5893,0.5893,0.58875,0.589,112200000.0
2009-05-07 04:41:00,0.58915,0.58925,0.589,0.5891,87200000.0
2009-05-07 04:42:00,0.58925,0.58925,0.5891,0.5891,20200000.0
2009-05-07 04:43:00,0.58925,0.58925,0.5891,0.5891,60800000.0
2009-05-07 04:44:00,0.5892,0.5893,0.589,0.589,28800000.0
2009-05-07 04:45:00,0.5893,0.5894,0.589,0.5894,33200000.0
2009-05-07 04:46:00,0.58905,0.5896,0.58905,0.5892,16200000.0
2009-05-07 04:47:00,0.5893,0.58935,0.5892,0.58925,17600000.0
2009-05-07 04:48:00,0.58925,0.5893,0.58915,0.58925,20400000.0
2009-05-07 04:49:00,0.5892,0.5892,0.58915,0.58915,36000000.0
2009-05-07 04:50:00,0.58915,0.5892,0.589,0.589,125600000.0
2009-05-07 04:51:00,0.589,0.58905,0.5888,0.5888,145200000.0
2009-05-07 04:52:00,0.58885,0.58885,0.58885,0.58885,2000000.0
2009-05-07 04:53:00,0.5888,0.5888,0.5887,0.5887,80600001.0
2009-05-07 04:54:00,0.5888,0.5888,0.5888,0.5888,9600000.0
2009-05-07 04:55:00,0.5888,0.5888,0.58875,0.58875,52800000.0
2009-05-07 04:56:00,0.58865,0.5887,0.5882,0.5882,143200000.0
2009-05-07 04:57:00,0.5882,0.58865,0.5882,0.58865,93200000.0
2009-05-07 04:58:00,0.5886,0.5886,0.5886,0.5886,4800000.0
2009-05-07 04:59:00,0.5886,0.5886,0.58845,0.58845,51600000.0
2009-05-07 05:00:00,0.58845,0.58885,0.58845,0.58885,54000000.0
2009-05-07 05:01:00,0.5887,0.5887,0.58825,0.58825,86800000.0
2009-05-07 05:02:00,0.5883,0.5883,0.5882,0.58825,8800000.0
2009-05-07 05:03:00,0.58825,0.58825,0.58825,0.58825,1000000.0
2009-05-07 05:04:00,0.58825,0.58825,0.58815,0.58815,17800000.0
2009-05-07 05:05:00,0.58815,0.5882,0.58815,0.58815,42400000.0
2009-05-07 05:06:00,0.58815,0.58815,0.588,0.588,35400000.0
2009-05-07 05:07:00,0.588,0.58805,0.588,0.588,27400000.0
2009-05-07 05:08:00,0.58795,0.58815,0.58795,0.58815,55200000.0
2009-05-07 05:09:00,0.5882,0.5882,0.588,0.588,69200000.0
2009-05-07 05:10:00,0.588,0.588,0.58795,0.58795,20200000.0
2009-05-07 05:11:00,0.58795,0.58795,0.58795,0.58795,6400000.0
2009-05-07 05:12:00,0.588,0.5881,0.588,0.5881,14400000.0
2009-05-07 05:13:00,0.58795,0.58795,0.58795,0.58795,30400000.0
2009-05-07 05:14:00,0.588,0.58805,0.58795,0.58795,40000000.0
2009-05-07 05:15:00,0.58759,0.58772,0.58749,0.5876,231400000.0
2009-05-07 05:16:00,0.58765,0.58786,0.58764,0.58765,322200000.0
2009-05-07 05:17:00,0.5879,0.58805,0.5879,0.588,47200000.0
2009-05-07 05:18:00,0.588,0.58805,0.588,0.588,103600000.0
2009-05-07 05:19:00,0.58795,0.58795,0.5879,0.5879,47400000.0
2009-05-07 05:20:00,0.5879,0.58795,0.5878,0.58785,124200000.0
2009-05-07 05:21:00,0.58785,0.58785,0.5876,0.5878,133000000.0
2009-05-07 05:22:00,0.58775,0.5878,0.58765,0.5878,48800000.0
2009-05-07 05:23:00,0.58752,0.58752,0.58727,0.58749,16000000.0
2009-05-07 05:24:00,0.58755,0.58755,0.58725,0.58725,10600000.0
2009-05-07 05:25:00,0.58715,0.5873,0.58715,0.5872,33200000.0
2009-05-07 05:26:00,0.5872,0.58745,0.5872,0.5874,87200000.0
2009-05-07 05:27:00,0.5874,0.58745,0.5874,0.58745,52800000.0
2009-05-07 05:28:00,0.58745,0.58765,0.58745,0.5876,63200000.0
2009-05-07 05:29:00,0.5876,0.58785,0.5876,0.58785,95200000.0
2009-05-07 05:30:00,0.5878,0.58795,0.5878,0.58795,36400000.0
2009-05-07 05:31:00,0.58795,0.58815,0.58795,0.58795,38600000.0
2009-05-07 05:32:00,0.58795,0.58795,0.58785,0.58785,50400000.0
2009-05-07 05:33:00,0.58785,0.58785,0.5878,0.58785,17200000.0
2009-05-07 05:34:00,0.58785,0.58785,0.58735,0.58745,70200000.0
2009-05-07 05:35:00,0.58745,0.58745,0.5874,0.58745,69000000.0
2009-05-07 05:36:00,0.5874,0.58775,0.5874,0.58745,67600000.0
2009-05-07 05:37:00,0.5874,0.5874,0.5874,0.5874,14800000.0
2009-05-07 05:38:00,0.58745,0.58765,0.58745,0.58765,6000000.0
2009-05-07 05:39:00,0.58755,0.58755,0.58755,0.58755,6800000.0
2009-05-07 05:40:00,0.5874,0.58745,0.5874,0.58745,33200000.0
2009-05-07 05:41:00,0.58745,0.58755,0.58715,0.5872,95200000.0
2009-05-07 05:42:00,0.58745,0.58745,0.58745,0.58745,1000000.0
2009-05-07 05:43:00,0.58745,0.58745,0.5873,0.5873,15400000.0
2009-05-07 05:44:00,0.5874,0.58765,0.5872,0.5872,22000000.0
2009-05-07 05:45:00,0.5872,0.58745,0.5872,0.58745,40400000.0
2009-05-07 05:46:00,0.58725,0.58725,0.58725,0.58725,15200000.0
2009-05-07 05:47:00,0.58725,0.58725,0.58725,0.58725,15200000.0
2009-05-07 05:48:00,0.58717,0.58723,0.58693,0.58715,43400000.0
2009-05-07 05:49:00,0.5874,0.5874,0.5873,0.58735,17600000.0
2009-05-07 05:50:00,0.5873,0.58745,0.5869,0.5873,19200000.0
2009-05-07 05:51:00,0.58715,0.58755,0.5871,0.5871,59200000.0
2009-05-07 05:52:00,0.5872,0.58725,0.587,0.5872,58000000.0
2009-05-07 05:53:00,0.5872,0.58725,0.587,0.5872,118000000.0
2009-05-07 05:54:00,0.5872,0.58725,0.5872,0.5872,3000000.0
2009-05-07 05:55:00,0.5872,0.5872,0.58705,0.58715,207800000.0
2009-05-07 05:56:00,0.58715,0.58725,0.587,0.58715,113600000.0
2009-05-07 05:57:00,0.58705,0.58715,0.587,0.58715,32000000.0
2009-05-07 05:58:00,0.58715,0.58715,0.587,0.58715,210200000.0
2009-05-07 05:59:00,0.58715,0.58715,0.5868,0.5868,151400000.0
2009-05-07 06:00:00,0.5868,0.58685,0.5864,0.58645,70400000.0
2009-05-07 06:01:00,0.5866,0.5866,0.58545,0.58615,186200000.0
2009-05-07 06:02:00,0.58615,0.58645,0.58615,0.58645,92600000.0
2009-05-07 06:03:00,0.58655,0.5867,0.5862,0.5862,85800000.0
2009-05-07 06:04:00,0.5862,0.5864,0.5862,0.5864,33400000.0
2009-05-07 06:05:00,0.5863,0.5863,0.5862,0.5862,9600000.0
2009-05-07 06:06:00,0.58635,0.58635,0.5863,0.58635,25800000.0
2009-05-07 06:07:00,0.5863,0.5866,0.5862,0.58655,39200000.0
2009-05-07 06:08:00,0.58655,0.58685,0.5864,0.58655,58200000.0
2009-05-07 06:09:00,0.58675,0.58675,0.5863,0.5866,151400000.0
2009-05-07 06:10:00,0.5865,0.5868,0.58605,0.5865,102400000.0
2009-05-07 06:11:00,0.5865,0.58705,0.5865,0.5868,82800000.0
2009-05-07 06:12:00,0.5867,0.5867,0.5865,0.5867,26400000.0
2009-05-07 06:13:00,0.5867,0.58705,0.5865,0.58675,59400000.0
2009-05-07 06:14:00,0.5869,0.5871,0.5869,0.58705,12600000.0
2009-05-07 06:15:00,0.58705,0.58755,0.58705,0.58745,125000000.0
2009-05-07 06:16:00,0.58745,0.5876,0.58745,0.5875,45000000.0
2009-05-07 06:17:00,0.5875,0.5875,0.58745,0.5875,64200000.0
2009-05-07 06:18:00,0.5875,0.5875,0.5874,0.5875,48400000.0
2009-05-07 06:19:00,0.58745,0.58755,0.58725,0.58745,89400000.0
2009-05-07 06:20:00,0.5875,0.5875,0.58745,0.5875,96000000.0
2009-05-07 06:21:00,0.5875,0.5875,0.58725,0.5874,30200000.0
2009-05-07 06:22:00,0.5874,0.5875,0.5871,0.58745,145400000.0
2009-05-07 06:23:00,0.58725,0.58745,0.58685,0.58695,188400000.0
2009-05-07 06:24:00,0.587,0.587,0.58695,0.587,17400000.0
2009-05-07 06:25:00,0.587,0.587,0.58695,0.587,9000000.0
2009-05-07 06:26:00,0.58628,0.58671,0.58626,0.58645,34600000.0
2009-05-07 06:27:00,0.58695,0.587,0.58695,0.587,5000000.0
2009-05-07 06:28:00,0.587,0.587,0.587,0.587,1000000.0
2009-05-07 06:29:00,0.58638,0.58657,0.58638,0.58643,25400000.0
2009-05-07 06:30:00,0.587,0.587,0.587,0.587,4000000.0
2009-05-07 06:31:00,0.58645,0.58645,0.58645,0.58645,4800000.0
2009-05-07 06:32:00,0.58665,0.58675,0.5866,0.58675,15000000.0
2009-05-07 06:33:00,0.58675,0.58705,0.58675,0.58685,61400000.0
2009-05-07 06:34:00,0.58695,0.587,0.58695,0.587,2000000.0
2009-05-07 06:35:00,0.58681,0.58681,0.5865,0.58673,21800000.0
2009-05-07 06:36:00,0.587,0.5872,0.58695,0.5872,62200000.0
2009-05-07 06:37:00,0.58715,0.58725,0.5871,0.58725,69400000.0
2009-05-07 06:38:00,0.58725,0.58735,0.58725,0.58735,33800000.0
2009-05-07 06:39:00,0.5873,0.5874,0.5873,0.5874,36200000.0
2009-05-07 06:40:00,0.5874,0.58745,0.58715,0.5872,135600000.0
2009-05-07 06:41:00,0.58735,0.58745,0.58735,0.58735,58400000.0
2009-05-07 06:42:00,0.58735,0.58775,0.5873,0.58775,40000000.0
2009-05-07 06:43:00,0.58775,0.58795,0.5877,0.58795,40000000.0
2009-05-07 06:44:00,0.5879,0.58795,0.5878,0.5879,146000000.0
2009-05-07 06:45:00,0.5879,0.588,0.5879,0.588,37600000.0
2009-05-07 06:46:00,0.58805,0.5882,0.58805,0.5882,33400000.0
2009-05-07 06:47:00,0.58825,0.58825,0.58805,0.58815,49200000.0
2009-05-07 06:48:00,0.5882,0.5882,0.5882,0.5882,19200000.0
2009-05-07 06:49:00,0.5882,0.58845,0.58815,0.5884,167800000.0
2009-05-07 06:50:00,0.5884,0.58855,0.5884,0.5884,49600000.0
2009-05-07 06:51:00,0.58855,0.58855,0.58825,0.58825,89200000.0
2009-05-07 06:52:00,0.58825,0.58825,0.58815,0.58815,22800000.0
2009-05-07 06:53:00,0.5883,0.5883,0.5883,0.5883,4800000.0
2009-05-07 06:54:00,0.5883,0.5883,0.5883,0.5883,1600000.0
2009-05-07 06:55:00,0.5883,0.5883,0.5877,0.5877,84800000.0
2009-05-07 06:56:00,0.5877,0.58795,0.5877,0.58775,37000000.0
2009-05-07 06:57:00,0.58775,0.58775,0.58775,0.58775,14200000.0
2009-05-07 06:58:00,0.58748,0.58782,0.58748,0.58779,38600000.0
2009-05-07 06:59:00,0.5878,0.5879,0.5878,0.5879,18800000.0
2009-05-07 07:00:00,0.58795,0.588,0.5878,0.58795,109600000.0
2009-05-07 07:01:00,0.588,0.588,0.58775,0.58775,30000000.0
2009-05-07 07:02:00,0.58775,0.58775,0.5876,0.5877,4000000.0
2009-05-07 07:03:00,0.5878,0.5879,0.5876,0.5876,114000000.0
2009-05-07 07:04:00,0.5876,0.58815,0.5876,0.5878,119600000.0
2009-05-07 07:05:00,0.5878,0.5878,0.5876,0.58765,29600000.0
2009-05-07 07:06:00,0.5876,0.5876,0.58755,0.58755,9800000.0
2009-05-07 07:07:00,0.5875,0.58755,0.5875,0.5875,18800000.0
2009-05-07 07:08:00,0.58755,0.5877,0.58755,0.5876,28000000.0
2009-05-07 07:09:00,0.5876,0.5876,0.5876,0.5876,3000000.0
2009-05-07 07:10:00,0.5876,0.58765,0.5876,0.5876,5000000.0
2009-05-07 07:11:00,0.5876,0.5876,0.5875,0.5875,6200000.0
2009-05-07 07:12:00,0.58755,0.58775,0.5875,0.58775,26000000.0
2009-05-07 07:13:00,0.58775,0.5878,0.58775,0.5878,24400000.0
2009-05-07 07:14:00,0.5878,0.5878,0.5878,0.5878,30400000.0
2009-05-07 07:15:00,0.58754,0.58768,0.58747,0.58752,54800000.0
2009-05-07 07:16:00,0.58743,0.58779,0.58743,0.58777,104600000.0
2009-05-07 07:17:00,0.58765,0.58767,0.58745,0.58756,67800000.0
2009-05-07 07:18:00,0.58775,0.5878,0.5877,0.5877,89800000.0
2009-05-07 07:19:00,0.5877,0.5877,0.58765,0.58765,27600000.0
2009-05-07 07:20:00,0.58765,0.58775,0.58765,0.58765,8200000.0
2009-05-07 07:21:00,0.5876,0.5877,0.5876,0.5877,37200000.0
2009-05-07 07:22:00,0.58765,0.58765,0.58765,0.58765,6000000.0
2009-05-07 07:23:00,0.58765,0.58765,0.5875,0.5875,30800000.0
2009-05-07 07:24:00,0.58755,0.58755,0.58745,0.58745,9800000.0
2009-05-07 07:25:00,0.58745,0.5875,0.58745,0.5875,25800000.0
2009-05-07 07:26:00,0.58735,0.58735,0.5871,0.5871,51800000.0
2009-05-07 07:27:00,0.58755,0.58755,0.58745,0.58745,28400000.0
2009-05-07 07:28:00,0.58728,0.58751,0.5871,0.58733,113600000.0
2009-05-07 07:29:00,0.58745,0.58745,0.58745,0.58745,5600000.0
2009-05-07 07:30:00,0.58745,0.58765,0.58745,0.58765,7000000.0
2009-05-07 07:31:00,0.58765,0.58765,0.58755,0.58755,8600000.0
2009-05-07 07:32:00,0.58755,0.58775,0.58755,0.58765,39600000.0
2009-05-07 07:33:00,0.5877,0.5877,0.5877,0.5877,1000000.0
2009-05-07 07:34:00,0.58765,0.588,0.58765,0.58795,115200000.0
2009-05-07 07:35:00,0.58795,0.58805,0.5879,0.588,179000000.0
2009-05-07 07:36:00,0.588,0.5882,0.58795,0.5882,122800000.0
2009-05-07 07:37:00,0.5882,0.5884,0.588,0.5884,256200000.0
2009-05-07 07:38:00,0.58815,0.5883,0.58815,0.5883,21400000.0
2009-05-07 07:39:00,0.5883,0.58845,0.5881,0.5883,132000000.0
2009-05-07 07:40:00,0.5883,0.58865,0.58825,0.58845,162600000.0
2009-05-07 07:41:00,0.5884,0.58855,0.5884,0.5884,70800000.0
2009-05-07 07:42:00,0.58845,0.58845,0.58835,0.58845,53000000.0
2009-05-07 07:43:00,0.58845,0.58845,0.58815,0.58845,89800000.0
2009-05-07 07:44:00,0.5884,0.58845,0.5883,0.5883,88400000.0
2009-05-07 07:45:00,0.5883,0.58905,0.5883,0.58905,97800000.0
2009-05-07 07:46:00,0.58905,0.5891,0.58885,0.58895,62400000.0
2009-05-07 07:47:00,0.58885,0.58905,0.5888,0.5889,53600000.0
2009-05-07 07:48:00,0.58895,0.58925,0.58895,0.58925,59600000.0
2009-05-07 07:49:00,0.5892,0.5892,0.5888,0.5889,60600000.0
2009-05-07 07:50:00,0.5891,0.58925,0.5887,0.5887,28600000.0
2009-05-07 07:51:00,0.58885,0.58885,0.58875,0.58875,11000000.0
2009-05-07 07:52:00,0.5886,0.58875,0.5886,0.58875,60000000.0
2009-05-07 07:53:00,0.58875,0.589,0.58855,0.58855,122200000.0
2009-05-07 07:54:00,0.5886,0.58865,0.58855,0.58855,56400000.0
2009-05-07 07:55:00,0.58855,0.58865,0.58845,0.58865,88800000.0
2009-05-07 07:56:00,0.58865,0.58865,0.58865,0.58865,14200000.0
2009-05-07 07:57:00,0.58865,0.58885,0.5886,0.58865,79800000.0
2009-05-07 07:58:00,0.5887,0.58875,0.5886,0.58865,49200000.0
2009-05-07 07:59:00,0.58865,0.58875,0.58865,0.58875,69000000.0
2009-05-07 08:00:00,0.5891,0.5892,0.5891,0.5892,29199999.0
2009-05-07 08:01:00,0.5892,0.58925,0.58895,0.5892,92400000.0
2009-05-07 08:02:00,0.5891,0.5892,0.58895,0.58895,51600000.0
2009-05-07 08:03:00,0.58915,0.5892,0.5891,0.58915,112000000.0
2009-05-07 08:04:00,0.58915,0.58925,0.589,0.5891,117400000.0
2009-05-07 08:05:00,0.5891,0.5892,0.58905,0.5891,48400000.0
2009-05-07 08:06:00,0.5889,0.5889,0.5885,0.58855,126600000.0
2009-05-07 08:07:00,0.5886,0.589,0.58845,0.589,110000000.0
2009-05-07 08:08:00,0.589,0.589,0.58865,0.5887,117000000.0
2009-05-07 08:09:00,0.58865,0.5887,0.5885,0.5886,168600000.0
2009-05-07 08:10:00,0.5886,0.5886,0.58815,0.58815,215200000.0
2009-05-07 08:11:00,0.5882,0.5886,0.5882,0.58855,35000000.0
2009-05-07 08:12:00,0.5886,0.5886,0.58855,0.5886,24800000.0
2009-05-07 08:13:00,0.58855,0.58855,0.58815,0.58815,96600000.0
2009-05-07 08:14:00,0.58815,0.58815,0.58755,0.5877,85000000.0
2009-05-07 08:15:00,0.58775,0.5882,0.5877,0.5882,129600000.0
2009-05-07 08:16:00,0.5882,0.5885,0.5881,0.58815,105000000.0
2009-05-07 08:17:00,0.5881,0.5882,0.5881,0.58815,70400000.0
2009-05-07 08:18:00,0.588,0.588,0.58765,0.58785,16800000.0
2009-05-07 08:19:00,0.58785,0.58785,0.5877,0.5877,10600000.0
2009-05-07 08:20:00,0.5877,0.5877,0.5873,0.5874,283000000.0
2009-05-07 08:21:00,0.5874,0.5876,0.5873,0.5876,147200000.0
2009-05-07 08:22:00,0.5876,0.5876,0.5875,0.5876,29800000.0
2009-05-07 08:23:00,0.5876,0.5876,0.5876,0.5876,12000000.0
2009-05-07 08:24:00,0.58755,0.58755,0.58745,0.58745,37400000.0
2009-05-07 08:25:00,0.5874,0.58745,0.58735,0.58735,104200000.0
2009-05-07 08:26:00,0.58735,0.5874,0.5866,0.587,121200000.0
2009-05-07 08:27:00,0.587,0.58735,0.587,0.58735,23600000.0
2009-05-07 08:28:00,0.5873,0.58765,0.5872,0.5876,145600002.0
2009-05-07 08:29:00,0.5876,0.58805,0.5876,0.588,65000001.0
2009-05-07 08:30:00,0.5881,0.5881,0.5874,0.5874,52800000.0
2009-05-07 08:31:00,0.5874,0.5874,0.587,0.5873,115400000.0
2009-05-07 08:32:00,0.5873,0.5876,0.5873,0.5874,64600000.0
2009-05-07 08:33:00,0.58745,0.58775,0.58745,0.5877,94200000.0
2009-05-07 08:34:00,0.58765,0.58775,0.5875,0.5877,181400000.0
2009-05-07 08:35:00,0.5876,0.5877,0.5875,0.5876,89400000.0
2009-05-07 08:36:00,0.5877,0.5877,0.58755,0.5877,58000000.0
2009-05-07 08:37:00,0.5876,0.58765,0.5876,0.58765,46400000.0
2009-05-07 08:38:00,0.5875,0.5875,0.5875,0.5875,8200000.0
2009-05-07 08:39:00,0.5875,0.5875,0.5875,0.5875,41600000.0
2009-05-07 08:40:00,0.5875,0.5877,0.5875,0.58755,15400000.0
2009-05-07 08:41:00,0.5877,0.588,0.5876,0.5878,118800000.0
2009-05-07 08:42:00,0.5878,0.5878,0.5876,0.5876,65600000.0
2009-05-07 08:43:00,0.5877,0.588,0.5876,0.588,65200000.0
2009-05-07 08:44:00,0.588,0.588,0.5878,0.588,14600000.0
2009-05-07 08:45:00,0.588,0.5881,0.58785,0.588,26400000.0
2009-05-07 08:46:00,0.588,0.588,0.588,0.588,20800000.0
2009-05-07 08:47:00,0.588,0.5882,0.588,0.5882,82800000.0
2009-05-07 08:48:00,0.5882,0.5882,0.58815,0.58815,100800000.0
2009-05-07 08:49:00,0.58815,0.58825,0.58815,0.58815,138000000.0
2009-05-07 08:50:00,0.5881,0.5882,0.5879,0.588,271200000.0
2009-05-07 08:51:00,0.588,0.5881,0.58795,0.588,178400000.0
2009-05-07 08:52:00,0.588,0.5882,0.588,0.5881,80400000.0
2009-05-07 08:53:00,0.5881,0.58825,0.58805,0.5882,368400000.0
2009-05-07 08:54:00,0.5882,0.5882,0.5881,0.5881,6400000.0
2009-05-07 08:55:00,0.5881,0.5882,0.5881,0.5881,73200000.0
2009-05-07 08:56:00,0.5881,0.5885,0.5881,0.5885,94000000.0
2009-05-07 08:57:00,0.5884,0.5884,0.5883,0.5884,23200000.0
2009-05-07 08:58:00,0.5884,0.5885,0.5883,0.5884,66000000.0
2009-05-07 08:59:00,0.5884,0.5884,0.5882,0.5883,42000000.0
2009-05-07 09:00:00,0.5883,0.5885,0.5882,0.5883,155400000.0
2009-05-07 09:01:00,0.5884,0.5885,0.588,0.588,169000000.0
2009-05-07 09:02:00,0.588,0.588,0.58765,0.5878,112000000.0
2009-05-07 09:03:00,0.5878,0.5879,0.5876,0.5876,43400000.0
2009-05-07 09:04:00,0.5876,0.5878,0.5876,0.5878,85800000.0
2009-05-07 09:05:00,0.58765,0.5879,0.58765,0.5878,97000000.0
2009-05-07 09:06:00,0.5878,0.5884,0.5878,0.58825,107600000.0
2009-05-07 09:07:00,0.5883,0.5883,0.5881,0.5882,60400000.0
2009-05-07 09:08:00,0.58815,0.58865,0.58815,0.5883,192900000.0
2009-05-07 09:09:00,0.5884,0.5884,0.5882,0.58825,89200000.0
2009-05-07 09:10:00,0.5884,0.58905,0.5883,0.58905,234400000.0
2009-05-07 09:11:00,0.589,0.589,0.5881,0.58855,52600000.0
2009-05-07 09:12:00,0.5886,0.5893,0.5886,0.5893,198800000.0
2009-05-07 09:13:00,0.5893,0.5895,0.5891,0.5895,129600000.0
2009-05-07 09:14:00,0.5895,0.5895,0.589,0.5892,273600000.0
2009-05-07 09:15:00,0.5892,0.5899,0.5892,0.5899,338200000.0
2009-05-07 09:16:00,0.5898,0.5901,0.58975,0.58995,244800000.0
2009-05-07 09:17:00,0.58995,0.59,0.5894,0.5899,196200000.0
2009-05-07 09:18:00,0.5899,0.59015,0.58955,0.58985,273400000.0
2009-05-07 09:19:00,0.5898,0.58995,0.58975,0.5898,230000000.0
2009-05-07 09:20:00,0.5898,0.5898,0.58965,0.58965,25600000.0
2009-05-07 09:21:00,0.58965,0.58965,0.5894,0.58955,212200000.0
2009-05-07 09:22:00,0.5895,0.58965,0.5895,0.58955,245200000.0
2009-05-07 09:23:00,0.58955,0.5897,0.5895,0.5896,58600000.0
2009-05-07 09:24:00,0.5897,0.5897,0.5896,0.5897,9600000.0
2009-05-07 09:25:00,0.5897,0.5897,0.58955,0.58955,135000000.0
2009-05-07 09:26:00,0.58955,0.5897,0.5895,0.5896,91800000.0
2009-05-07 09:27:00,0.5897,0.5897,0.58955,0.58955,49600000.0
2009-05-07 09:28:00,0.5896,0.5902,0.5896,0.5902,58800000.0
2009-05-07 09:29:00,0.5902,0.59095,0.59,0.5904,273199999.0
2009-05-07 09:30:00,0.59035,0.5909,0.5903,0.59045,151400000.0
2009-05-07 09:31:00,0.5904,0.5907,0.5904,0.5907,279199999.0
2009-05-07 09:32:00,0.5907,0.5907,0.5905,0.5907,104600000.0
2009-05-07 09:33:00,0.5907,0.59075,0.5904,0.59045,122600000.0
2009-05-07 09:34:00,0.5905,0.59065,0.5902,0.59055,126000000.0
2009-05-07 09:35:00,0.59055,0.5907,0.59055,0.5906,88800000.0
2009-05-07 09:36:00,0.59065,0.59085,0.5905,0.59075,188200000.0
2009-05-07 09:37:00,0.5908,0.59115,0.5908,0.59115,156400000.0
2009-05-07 09:38:00,0.5911,0.59125,0.5909,0.59115,177000000.0
2009-05-07 09:39:00,0.59115,0.5912,0.591,0.5912,185200000.0
2009-05-07 09:40:00,0.59115,0.59125,0.5911,0.59115,304800001.0
2009-05-07 09:41:00,0.5911,0.5912,0.5906,0.591,206800000.0
2009-05-07 09:42:00,0.591,0.591,0.59075,0.591,170600000.0
2009-05-07 09:43:00,0.591,0.59125,0.59095,0.59095,285600000.0
2009-05-07 09:44:00,0.59095,0.591,0.59035,0.5906,155200000.0
2009-05-07 09:45:00,0.5906,0.5908,0.5905,0.5908,126600000.0
2009-05-07 09:46:00,0.5908,0.5908,0.5904,0.5904,73600000.0
2009-05-07 09:47:00,0.59045,0.59045,0.5901,0.5901,276400000.0
2009-05-07 09:48:00,0.59015,0.5904,0.5901,0.5904,150800000.0
2009-05-07 09:49:00,0.5904,0.59045,0.5904,0.59045,108800000.0
2009-05-07 09:50:00,0.59045,0.59045,0.5903,0.5904,75800000.0
2009-05-07 09:51:00,0.5904,0.59045,0.5904,0.59045,74000000.0
2009-05-07 09:52:00,0.5904,0.5904,0.5904,0.5904,58000000.0
2009-05-07 09:53:00,0.5903,0.5904,0.59025,0.5904,92600000.0
2009-05-07 09:54:00,0.5904,0.59045,0.5903,0.59045,69600000.0
2009-05-07 09:55:00,0.5904,0.59045,0.5904,0.59045,56800000.0
2009-05-07 09:56:00,0.5904,0.59065,0.5904,0.59065,89600000.0
2009-05-07 09:57:00,0.59065,0.5908,0.59065,0.5907,121200000.0
2009-05-07 09:58:00,0.5907,0.59075,0.59055,0.5906,110200000.0
2009-05-07 09:59:00,0.59065,0.5907,0.5906,0.5907,126000002.0
2009-05-07 10:00:00,0.5908,0.591,0.59075,0.591,61800000.0
2009-05-07 10:01:00,0.59115,0.59115,0.59105,0.5911,62400000.0
2009-05-07 10:02:00,0.5911,0.59135,0.591,0.5913,113000000.0
2009-05-07 10:03:00,0.5912,0.59175,0.5912,0.59165,88200000.0
2009-05-07 10:04:00,0.59165,0.59215,0.59165,0.59185,114000000.0
2009-05-07 10:05:00,0.59185,0.59225,0.5918,0.59215,67200000.0
2009-05-07 10:06:00,0.59215,0.5933,0.592,0.5928,229800001.0
2009-05-07 10:07:00,0.59295,0.5933,0.59275,0.5931,144300000.0
2009-05-07 10:08:00,0.59315,0.59445,0.59315,0.5941,167260000.0
2009-05-07 10:09:00,0.5941,0.59415,0.5935,0.59375,273200000.0
2009-05-07 10:10:00,0.5934,0.5938,0.5933,0.59365,179000000.0
2009-05-07 10:11:00,0.59365,0.59365,0.5934,0.5935,123600000.0
2009-05-07 10:12:00,0.59345,0.5935,0.5932,0.5933,227400000.0
2009-05-07 10:13:00,0.59325,0.59335,0.59315,0.5932,69600000.0
2009-05-07 10:14:00,0.5933,0.59335,0.5931,0.5931,179999999.0
2009-05-07 10:15:00,0.5931,0.59325,0.5931,0.59325,94800000.0
2009-05-07 10:16:00,0.59315,0.59325,0.59315,0.59315,75000000.0
2009-05-07 10:17:00,0.59325,0.59335,0.59325,0.5933,15200000.0
2009-05-07 10:18:00,0.5933,0.5933,0.5931,0.5932,247600001.0
2009-05-07 10:19:00,0.5932,0.5938,0.5932,0.5933,112600000.0
2009-05-07 10:20:00,0.5933,0.5933,0.5931,0.5932,48000000.0
2009-05-07 10:21:00,0.59325,0.5938,0.5931,0.5935,88000000.0
2009-05-07 10:22:00,0.5935,0.5937,0.5931,0.59335,237800000.0
2009-05-07 10:23:00,0.5933,0.5936,0.5932,0.5933,101900000.0
2009-05-07 10:24:00,0.5935,0.5935,0.5933,0.5933,232600000.0
2009-05-07 10:25:00,0.59335,0.59335,0.5932,0.5933,104400000.0
2009-05-07 10:26:00,0.5932,0.59335,0.59315,0.59315,83900000.0
2009-05-07 10:27:00,0.5931,0.5931,0.59295,0.59305,224800000.0
2009-05-07 10:28:00,0.593,0.593,0.59235,0.5924,97600000.0
2009-05-07 10:29:00,0.5924,0.5926,0.5923,0.59255,222200000.0
2009-05-07 10:30:00,0.59265,0.5927,0.5925,0.5927,174000000.0
2009-05-07 10:31:00,0.5927,0.59305,0.5927,0.5929,168400000.0
2009-05-07 10:32:00,0.59285,0.5932,0.59285,0.5931,87400000.0
2009-05-07 10:33:00,0.593,0.59335,0.593,0.59325,225000000.0
2009-05-07 10:34:00,0.59325,0.5934,0.593,0.5932,160000000.0
2009-05-07 10:35:00,0.5931,0.5932,0.59305,0.59305,93600000.0
2009-05-07 10:36:00,0.59305,0.59305,0.5928,0.59295,172400000.0
2009-05-07 10:37:00,0.593,0.59315,0.59295,0.593,139000000.0
2009-05-07 10:38:00,0.593,0.59325,0.59285,0.59305,208200000.0
2009-05-07 10:39:00,0.5931,0.59335,0.5931,0.59315,197600000.0
2009-05-07 10:40:00,0.5931,0.5934,0.5931,0.5934,79200000.0
2009-05-07 10:41:00,0.5934,0.59345,0.59305,0.5932,129600000.0
2009-05-07 10:42:00,0.5932,0.5932,0.59295,0.593,164400000.0
2009-05-07 10:43:00,0.59305,0.59335,0.59295,0.59315,89800000.0
2009-05-07 10:44:00,0.5931,0.5931,0.59295,0.59295,48600000.0
2009-05-07 10:45:00,0.593,0.59345,0.59295,0.5933,256199999.0
2009-05-07 10:46:00,0.5933,0.59355,0.5933,0.59335,52200000.0
2009-05-07 10:47:00,0.5934,0.59365,0.5933,0.5933,293800000.0
2009-05-07 10:48:00,0.5933,0.59355,0.5933,0.5934,349000001.0
2009-05-07 10:49:00,0.5934,0.5935,0.59325,0.5934,143600000.0
2009-05-07 10:50:00,0.5934,0.5936,0.5933,0.59335,159600000.0
2009-05-07 10:51:00,0.5934,0.5934,0.5932,0.59335,112200000.0
2009-05-07 10:52:00,0.5934,0.59355,0.5932,0.5934,169200000.0
2009-05-07 10:53:00,0.5934,0.5936,0.5933,0.59355,234400000.0
2009-05-07 10:54:00,0.5936,0.59385,0.59345,0.5937,279400000.0
2009-05-07 10:55:00,0.5936,0.5937,0.5936,0.5936,35200000.0
2009-05-07 10:56:00,0.5937,0.5937,0.5936,0.5937,52800000.0
2009-05-07 10:57:00,0.5937,0.59445,0.5937,0.5942,358199999.0
2009-05-07 10:58:00,0.5942,0.59425,0.5939,0.5939,82200000.0
2009-05-07 10:59:00,0.5939,0.5946,0.5939,0.5944,280400000.0
2009-05-07 11:00:00,0.5944,0.5954,0.5944,0.5945,508000000.0
2009-05-07 11:01:00,0.5945,0.5949,0.5945,0.5947,568000002.0
2009-05-07 11:02:00,0.5947,0.5947,0.5943,0.59445,386000000.0
2009-05-07 11:03:00,0.59445,0.59445,0.5941,0.5941,362800000.0
2009-05-07 11:04:00,0.5941,0.5941,0.5939,0.59405,55400000.0
2009-05-07 11:05:00,0.594,0.59435,0.5939,0.59395,150000000.0
2009-05-07 11:06:00,0.5938,0.5938,0.59365,0.59365,44800000.0
2009-05-07 11:07:00,0.59365,0.59415,0.59365,0.5941,107400000.0
2009-05-07 11:08:00,0.59405,0.5943,0.5938,0.5938,139000000.0
2009-05-07 11:09:00,0.5938,0.594,0.59375,0.5938,76400000.0
2009-05-07 11:10:00,0.594,0.5941,0.5938,0.5938,89400000.0
2009-05-07 11:11:00,0.5939,0.59395,0.5937,0.59375,197000000.0
2009-05-07 11:12:00,0.5937,0.5938,0.5936,0.5937,118000000.0
2009-05-07 11:13:00,0.5937,0.5938,0.5935,0.59375,223960000.0
2009-05-07 11:14:00,0.59365,0.59365,0.59365,0.59365,4000000.0
2009-05-07 11:15:00,0.5936,0.5936,0.5928,0.5931,183600000.0
2009-05-07 11:16:00,0.59305,0.59315,0.59295,0.59305,210600000.0
2009-05-07 11:17:00,0.59305,0.5933,0.593,0.593,242200000.0
2009-05-07 11:18:00,0.593,0.5932,0.5926,0.5929,193200000.0
2009-05-07 11:19:00,0.5929,0.593,0.5927,0.5929,102400000.0
2009-05-07 11:20:00,0.5928,0.5932,0.59275,0.5932,139800000.0
2009-05-07 11:21:00,0.5932,0.5934,0.5932,0.5934,76400000.0
2009-05-07 11:22:00,0.5933,0.5938,0.5933,0.5938,124000000.0
2009-05-07 11:23:00,0.5938,0.594,0.5936,0.5938,162800000.0
2009-05-07 11:24:00,0.5938,0.5938,0.59345,0.5935,187600000.0
2009-05-07 11:25:00,0.5937,0.5937,0.5935,0.5936,182600000.0
2009-05-07 11:26:00,0.5936,0.59435,0.5936,0.5943,220800000.0
2009-05-07 11:27:00,0.5943,0.5945,0.5942,0.5942,58200000.0
2009-05-07 11:28:00,0.5942,0.5942,0.5941,0.5941,16400000.0
2009-05-07 11:29:00,0.5941,0.5942,0.594,0.5941,74400000.0
2009-05-07 11:30:00,0.5941,0.5943,0.594,0.5942,120400000.0
2009-05-07 11:31:00,0.5942,0.5944,0.59405,0.5943,127800000.0
2009-05-07 11:32:00,0.5943,0.5943,0.5941,0.5943,12400000.0
2009-05-07 11:33:00,0.5942,0.5942,0.5942,0.5942,3200000.0
2009-05-07 11:34:00,0.5944,0.5946,0.5942,0.5945,162400000.0
2009-05-07 11:35:00,0.5944,0.59455,0.5944,0.5945,208800000.0
2009-05-07 11:36:00,0.5945,0.5946,0.5944,0.59445,218600000.0
2009-05-07 11:37:00,0.59445,0.59445,0.5939,0.59395,113000000.0
2009-05-07 11:38:00,0.59395,0.594,0.5936,0.5939,82200000.0
2009-05-07 11:39:00,0.59385,0.59405,0.5938,0.5938,113000000.0
2009-05-07 11:40:00,0.5938,0.5939,0.5936,0.5936,97400000.0
2009-05-07 11:41:00,0.5936,0.594,0.5936,0.59395,133800000.0
2009-05-07 11:42:00,0.59395,0.5942,0.59395,0.594,96200000.0
2009-05-07 11:43:00,0.594,0.594,0.59375,0.59385,96600000.0
2009-05-07 11:44:00,0.59385,0.59395,0.5936,0.59365,109000000.0
2009-05-07 11:45:00,0.59375,0.59405,0.59375,0.5939,102400000.0
2009-05-07 11:46:00,0.5939,0.5939,0.5935,0.5936,192800000.0
2009-05-07 11:47:00,0.59355,0.59375,0.59355,0.59365,24200000.0
2009-05-07 11:48:00,0.59365,0.59365,0.5933,0.59335,187400000.0
2009-05-07 11:49:00,0.5934,0.5934,0.593,0.593,38400000.0
2009-05-07 11:50:00,0.59305,0.59305,0.59305,0.59305,98200000.0
2009-05-07 11:51:00,0.59305,0.5931,0.59295,0.593,250000000.0
2009-05-07 11:52:00,0.593,0.5932,0.59295,0.5932,47800000.0
2009-05-07 11:53:00,0.59315,0.5934,0.593,0.5934,142400000.0
2009-05-07 11:54:00,0.5934,0.59345,0.5934,0.59345,42400000.0
2009-05-07 11:55:00,0.59345,0.59345,0.5934,0.59345,54200000.0
2009-05-07 11:56:00,0.59345,0.59345,0.5933,0.5933,114600000.0
2009-05-07 11:57:00,0.5933,0.5933,0.5929,0.5929,12800000.0
2009-05-07 11:58:00,0.593,0.593,0.593,0.593,14400000.0
2009-05-07 11:59:00,0.593,0.5931,0.593,0.59305,43600000.0
2009-05-07 12:00:00,0.5932,0.5939,0.59305,0.59345,215200000.0
2009-05-07 12:01:00,0.59345,0.594,0.5931,0.594,135600000.0
2009-05-07 12:02:00,0.594,0.594,0.59375,0.5939,63200000.0
2009-05-07 12:03:00,0.5939,0.594,0.5936,0.5938,192600000.0
2009-05-07 12:04:00,0.5938,0.59395,0.5936,0.5936,128000000.0
2009-05-07 12:05:00,0.5938,0.5941,0.5938,0.5941,40000000.0
2009-05-07 12:06:00,0.5942,0.5944,0.59395,0.5944,139000000.0
2009-05-07 12:07:00,0.59445,0.5945,0.59385,0.59385,129000000.0
2009-05-07 12:08:00,0.594,0.594,0.59375,0.59375,28800000.0
2009-05-07 12:09:00,0.59375,0.59375,0.59375,0.59375,22000000.0
2009-05-07 12:10:00,0.59375,0.59375,0.59365,0.5937,86800000.0
2009-05-07 12:11:00,0.5937,0.5937,0.59345,0.5935,143000000.0
2009-05-07 12:12:00,0.5935,0.59365,0.5934,0.5935,169800000.0
2009-05-07 12:13:00,0.59345,0.59345,0.5931,0.5931,251599998.0
2009-05-07 12:14:00,0.5931,0.5932,0.5931,0.5932,62800000.0
2009-05-07 12:15:00,0.59325,0.5934,0.5932,0.5934,58400000.0
2009-05-07 12:16:00,0.59335,0.5934,0.59335,0.5934,60200000.0
2009-05-07 12:17:00,0.59345,0.59345,0.5934,0.5934,43600000.0
2009-05-07 12:18:00,0.5934,0.59345,0.5934,0.5934,35800000.0
2009-05-07 12:19:00,0.5934,0.59345,0.5934,0.5934,3000000.0
2009-05-07 12:20:00,0.5935,0.5938,0.5935,0.59365,34200000.0
2009-05-07 12:21:00,0.59365,0.5937,0.59365,0.5937,17600000.0
2009-05-07 12:22:00,0.59365,0.5937,0.59365,0.5937,21200000.0
2009-05-07 12:23:00,0.5937,0.59375,0.5936,0.5936,65400000.0
2009-05-07 12:24:00,0.5936,0.5937,0.5935,0.5936,91200000.0
2009-05-07 12:25:00,0.59355,0.5936,0.5935,0.5936,37000000.0
2009-05-07 12:26:00,0.5935,0.5936,0.5935,0.5935,37600000.0
2009-05-07 12:27:00,0.5936,0.5936,0.5932,0.5933,115600000.0
2009-05-07 12:28:00,0.5933,0.59335,0.5929,0.593,166400000.0
2009-05-07 12:29:00,0.593,0.59305,0.59275,0.5928,101000000.0
2009-05-07 12:30:00,0.5928,0.59295,0.5928,0.5928,197400000.0
2009-05-07 12:31:00,0.5928,0.5928,0.5919,0.59195,216200000.0
2009-05-07 12:32:00,0.5919,0.592,0.59115,0.59155,332600001.0
2009-05-07 12:33:00,0.5913,0.59195,0.5913,0.59195,83800000.0
2009-05-07 12:34:00,0.59195,0.59205,0.5919,0.59205,57000000.0
2009-05-07 12:35:00,0.59205,0.5922,0.59185,0.59185,141400000.0
2009-05-07 12:36:00,0.5918,0.5924,0.5918,0.59195,195800000.0
2009-05-07 12:37:00,0.59185,0.59215,0.59185,0.59205,62600000.0
2009-05-07 12:38:00,0.59205,0.5921,0.5919,0.5921,107800000.0
2009-05-07 12:39:00,0.59225,0.59255,0.59225,0.59245,176600000.0
2009-05-07 12:40:00,0.59245,0.59255,0.59205,0.59225,118600000.0
2009-05-07 12:41:00,0.59225,0.5924,0.59185,0.5921,93000000.0
2009-05-07 12:42:00,0.59205,0.59205,0.5915,0.5917,243600000.0
2009-05-07 12:43:00,0.5917,0.59195,0.59165,0.59195,129800000.0
2009-05-07 12:44:00,0.5919,0.59305,0.5919,0.5929,274400000.0
2009-05-07 12:45:00,0.5929,0.59315,0.5928,0.59305,127000000.0
2009-05-07 12:46:00,0.593,0.593,0.59245,0.59245,80200000.0
2009-05-07 12:47:00,0.59255,0.5926,0.59255,0.5926,34000000.0
2009-05-07 12:48:00,0.59255,0.5928,0.5924,0.5926,74800000.0
2009-05-07 12:49:00,0.5926,0.5928,0.5926,0.5928,27200000.0
2009-05-07 12:50:00,0.5928,0.5932,0.5927,0.5928,280200000.0
2009-05-07 12:51:00,0.5929,0.593,0.5928,0.593,133200000.0
2009-05-07 12:52:00,0.593,0.5931,0.593,0.5931,173000000.0
2009-05-07 12:53:00,0.5931,0.59325,0.593,0.593,92400000.0
2009-05-07 12:54:00,0.593,0.5931,0.59285,0.59285,82800000.0
2009-05-07 12:55:00,0.59285,0.5929,0.5928,0.5928,94600000.0
2009-05-07 12:56:00,0.5929,0.593,0.59265,0.59265,37600000.0
2009-05-07 12:57:00,0.5927,0.5933,0.5927,0.5933,84000000.0
2009-05-07 12:58:00,0.5933,0.5933,0.59305,0.59325,110200000.0
2009-05-07 12:59:00,0.59325,0.59325,0.59325,0.59325,3000000.0
2009-05-07 13:00:00,0.59325,0.5934,0.59265,0.5927,24800000.0
2009-05-07 13:01:00,0.5927,0.5929,0.59255,0.5926,53200000.0
2009-05-07 13:02:00,0.5926,0.5928,0.5926,0.5926,35600000.0
2009-05-07 13:03:00,0.5926,0.593,0.5926,0.59295,107400000.0
2009-05-07 13:04:00,0.59295,0.5932,0.5928,0.5929,133200000.0
2009-05-07 13:05:00,0.5929,0.5929,0.5928,0.5929,77600000.0
2009-05-07 13:06:00,0.5928,0.5929,0.59275,0.59275,28400000.0
2009-05-07 13:07:00,0.59275,0.5928,0.5927,0.59275,169000000.0
2009-05-07 13:08:00,0.5927,0.5927,0.5926,0.5927,153600000.0
2009-05-07 13:09:00,0.59275,0.5931,0.5927,0.5931,119200000.0
2009-05-07 13:10:00,0.5931,0.5931,0.5929,0.593,123400000.0
2009-05-07 13:11:00,0.593,0.5931,0.593,0.5931,71400000.0
2009-05-07 13:12:00,0.5931,0.5931,0.593,0.593,91200000.0
2009-05-07 13:13:00,0.593,0.59315,0.593,0.5931,40600000.0
2009-05-07 13:14:00,0.5931,0.5931,0.593,0.593,42200000.0
2009-05-07 13:15:00,0.593,0.5931,0.593,0.5931,36600000.0
2009-05-07 13:16:00,0.593,0.5931,0.593,0.593,60800000.0
2009-05-07 13:17:00,0.593,0.5931,0.593,0.593,43000000.0
2009-05-07 13:18:00,0.5931,0.5932,0.593,0.59315,142600000.0
2009-05-07 13:19:00,0.5931,0.59315,0.5931,0.59315,46400000.0
2009-05-07 13:20:00,0.59315,0.59435,0.59315,0.59405,286800000.0
2009-05-07 13:21:00,0.5939,0.59405,0.5937,0.5937,117200000.0
2009-05-07 13:22:00,0.5937,0.594,0.5934,0.5934,103600000.0
2009-05-07 13:23:00,0.5935,0.59375,0.5934,0.59365,200600000.0
2009-05-07 13:24:00,0.5937,0.5939,0.5937,0.5937,102200000.0
2009-05-07 13:25:00,0.59365,0.59375,0.5936,0.5936,109000000.0
2009-05-07 13:26:00,0.5936,0.5936,0.5936,0.5936,4800000.0
2009-05-07 13:27:00,0.5936,0.5936,0.5935,0.5936,44400000.0
2009-05-07 13:28:00,0.59355,0.5936,0.5935,0.5936,37200000.0
2009-05-07 13:29:00,0.59355,0.59355,0.5931,0.59335,177200000.0
2009-05-07 13:30:00,0.59335,0.5935,0.593,0.5931,94600000.0
2009-05-07 13:31:00,0.59345,0.5935,0.593,0.5932,126800000.0
2009-05-07 13:32:00,0.59285,0.59295,0.59285,0.59295,26800000.0
2009-05-07 13:33:00,0.59305,0.59335,0.59305,0.5932,48200000.0
2009-05-07 13:34:00,0.59315,0.59345,0.5931,0.59315,198800000.0
2009-05-07 13:35:00,0.59315,0.59315,0.5931,0.5931,110600000.0
2009-05-07 13:36:00,0.5931,0.5931,0.5931,0.5931,68400000.0
2009-05-07 13:37:00,0.5931,0.5931,0.5931,0.5931,67800000.0
2009-05-07 13:38:00,0.5931,0.5931,0.593,0.593,120400000.0
2009-05-07 13:39:00,0.59305,0.5931,0.593,0.593,16400000.0
2009-05-07 13:40:00,0.59305,0.5931,0.593,0.5931,54800000.0
2009-05-07 13:41:00,0.59287,0.59307,0.59282,0.59305,499800000.0
2009-05-07 13:42:00,0.5931,0.5931,0.5931,0.5931,41400000.0
2009-05-07 13:43:00,0.5931,0.59345,0.5931,0.5934,100600000.0
2009-05-07 13:44:00,0.59345,0.59345,0.5934,0.5934,5000000.0
2009-05-07 13:45:00,0.5933,0.59355,0.5933,0.5935,37000000.0
2009-05-07 13:46:00,0.5935,0.59405,0.59335,0.59405,185600000.0
2009-05-07 13:47:00,0.59405,0.59405,0.59355,0.59395,151600000.0
2009-05-07 13:48:00,0.594,0.5944,0.594,0.5944,64200000.0
2009-05-07 13:49:00,0.5943,0.59565,0.5943,0.5952,194200000.0
2009-05-07 13:50:00,0.5952,0.5956,0.5952,0.5953,228200000.0
2009-05-07 13:51:00,0.5952,0.5953,0.595,0.5951,249800000.0
2009-05-07 13:52:00,0.5951,0.59525,0.5948,0.5951,298200000.0
2009-05-07 13:53:00,0.5951,0.59565,0.5951,0.59545,96600000.0
2009-05-07 13:54:00,0.5955,0.5956,0.5954,0.5956,42800000.0
2009-05-07 13:55:00,0.5955,0.5956,0.59535,0.5954,52400000.0
2009-05-07 13:56:00,0.59535,0.5954,0.5947,0.595,187200000.0
2009-05-07 13:57:00,0.595,0.59525,0.5949,0.595,138800000.0
2009-05-07 13:58:00,0.59485,0.59485,0.5945,0.5945,55400000.0
2009-05-07 13:59:00,0.5946,0.5948,0.5944,0.5946,202000000.0
2009-05-07 14:00:00,0.5946,0.5957,0.5946,0.5955,191000000.0
2009-05-07 14:01:00,0.5956,0.5957,0.5955,0.5957,33200000.0
2009-05-07 14:02:00,0.5956,0.5961,0.5955,0.5955,177600000.0
2009-05-07 14:03:00,0.5956,0.5956,0.5954,0.5955,108600000.0
2009-05-07 14:04:00,0.5955,0.59555,0.5955,0.59555,46800000.0
2009-05-07 14:05:00,0.59555,0.59555,0.59525,0.59525,72400000.0
2009-05-07 14:06:00,0.5953,0.5955,0.5953,0.59535,80800000.0
2009-05-07 14:07:00,0.59535,0.596,0.59535,0.596,150600000.0
2009-05-07 14:08:00,0.596,0.5962,0.59585,0.596,106400000.0
2009-05-07 14:09:00,0.596,0.59615,0.59575,0.59615,110100000.0
2009-05-07 14:10:00,0.5961,0.59625,0.59595,0.59605,200500000.0
2009-05-07 14:11:00,0.5961,0.59625,0.596,0.5961,151400000.0
2009-05-07 14:12:00,0.5961,0.5965,0.5961,0.5965,107000000.0
2009-05-07 14:13:00,0.5965,0.597,0.5965,0.5968,233000000.0
2009-05-07 14:14:00,0.5968,0.5969,0.59655,0.5967,75000000.0
2009-05-07 14:15:00,0.5967,0.5969,0.59665,0.59665,92800000.0
2009-05-07 14:16:00,0.59665,0.5968,0.5965,0.5965,41600000.0
2009-05-07 14:17:00,0.59655,0.59685,0.5964,0.59665,191600000.0
2009-05-07 14:18:00,0.5967,0.5968,0.5965,0.5965,99600000.0
2009-05-07 14:19:00,0.5967,0.59675,0.5966,0.5966,112600000.0
2009-05-07 14:20:00,0.5966,0.5966,0.5963,0.59645,153600000.0
2009-05-07 14:21:00,0.59645,0.5965,0.59605,0.59605,71200000.0
2009-05-07 14:22:00,0.59605,0.5961,0.5956,0.59605,172400000.0
2009-05-07 14:23:00,0.59605,0.59605,0.595,0.5955,244600000.0
2009-05-07 14:24:00,0.5955,0.59575,0.59545,0.5955,39000000.0
2009-05-07 14:25:00,0.5955,0.5957,0.5954,0.59565,86000000.0
2009-05-07 14:26:00,0.59565,0.59585,0.59565,0.59585,13400000.0
2009-05-07 14:27:00,0.596,0.5963,0.596,0.59615,102800000.0
2009-05-07 14:28:00,0.5963,0.59645,0.5959,0.59645,108200000.0
2009-05-07 14:29:00,0.5965,0.597,0.5964,0.59695,102600000.0
2009-05-07 14:30:00,0.59695,0.59745,0.5966,0.59675,245400000.0
2009-05-07 14:31:00,0.5969,0.59745,0.5963,0.59695,104100000.0
2009-05-07 14:32:00,0.59715,0.59735,0.597,0.597,174000000.0
2009-05-07 14:33:00,0.59715,0.59745,0.597,0.5973,230800000.0
2009-05-07 14:34:00,0.59725,0.5978,0.59625,0.59685,240100000.0
2009-05-07 14:35:00,0.59685,0.59835,0.5954,0.5954,196200000.0
2009-05-07 14:36:00,0.59475,0.5967,0.59475,0.5967,101900000.0
2009-05-07 14:37:00,0.5967,0.59715,0.5957,0.5965,234500001.0
2009-05-07 14:38:00,0.5965,0.5973,0.59625,0.5972,135800000.0
2009-05-07 14:39:00,0.5972,0.59745,0.5968,0.5969,275200000.0
2009-05-07 14:40:00,0.5969,0.5976,0.5969,0.5973,138600000.0
2009-05-07 14:41:00,0.5974,0.5974,0.5969,0.5969,100400000.0
2009-05-07 14:42:00,0.5969,0.5974,0.5967,0.597,192600000.0
2009-05-07 14:43:00,0.597,0.5974,0.5966,0.5972,241000000.0
2009-05-07 14:44:00,0.5971,0.5973,0.5961,0.5962,162500000.0
2009-05-07 14:45:00,0.59625,0.5965,0.59615,0.5963,110800000.0
2009-05-07 14:46:00,0.5963,0.5971,0.5963,0.59705,246199999.0
2009-05-07 14:47:00,0.597,0.5979,0.597,0.59775,308399999.0
2009-05-07 14:48:00,0.59765,0.59885,0.5976,0.59795,266600000.0
2009-05-07 14:49:00,0.59785,0.5982,0.5976,0.5977,58200000.0
2009-05-07 14:50:00,0.5977,0.5977,0.59675,0.59675,137000000.0
2009-05-07 14:51:00,0.59675,0.5972,0.5965,0.59705,184400000.0
2009-05-07 14:52:00,0.59705,0.5973,0.597,0.5973,192600000.0
2009-05-07 14:53:00,0.5973,0.5973,0.597,0.5971,181600000.0
2009-05-07 14:54:00,0.5973,0.59735,0.5966,0.5967,403600000.0
2009-05-07 14:55:00,0.5967,0.5967,0.59605,0.5965,289800000.0
2009-05-07 14:56:00,0.5965,0.59705,0.59645,0.5969,113400000.0
2009-05-07 14:57:00,0.597,0.59715,0.59675,0.597,72000000.0
2009-05-07 14:58:00,0.59695,0.597,0.59645,0.59645,104600000.0
2009-05-07 14:59:00,0.59645,0.59645,0.5953,0.5955,143600000.0
2009-05-07 15:00:00,0.5956,0.5961,0.5953,0.5955,107400000.0
2009-05-07 15:01:00,0.59555,0.596,0.59555,0.59595,50800000.0
2009-05-07 15:02:00,0.59595,0.59595,0.59555,0.59575,76000000.0
2009-05-07 15:03:00,0.59575,0.5966,0.5956,0.5966,181800001.0
2009-05-07 15:04:00,0.5966,0.5977,0.59655,0.59755,465899999.0
2009-05-07 15:05:00,0.59765,0.59795,0.59735,0.59795,94900000.0
2009-05-07 15:06:00,0.59785,0.5984,0.59765,0.598,92200000.0
2009-05-07 15:07:00,0.5982,0.5983,0.59795,0.5982,80000000.0
2009-05-07 15:08:00,0.5983,0.5983,0.5978,0.598,64100000.0
2009-05-07 15:09:00,0.598,0.598,0.59735,0.5978,76000000.0
2009-05-07 15:10:00,0.5978,0.5979,0.59745,0.59765,51600000.0
2009-05-07 15:11:00,0.59765,0.59775,0.5972,0.59725,44400000.0
2009-05-07 15:12:00,0.59725,0.59725,0.59665,0.59695,124400000.0
2009-05-07 15:13:00,0.5971,0.5974,0.5971,0.5973,49000000.0
2009-05-07 15:14:00,0.59725,0.5977,0.59725,0.5977,72800000.0
2009-05-07 15:15:00,0.5977,0.5978,0.5974,0.5974,69200000.0
2009-05-07 15:16:00,0.5974,0.5977,0.5974,0.59745,20600000.0
2009-05-07 15:17:00,0.59745,0.59765,0.59725,0.59765,49000000.0
2009-05-07 15:18:00,0.59755,0.5977,0.59715,0.59715,60400000.0
2009-05-07 15:19:00,0.59715,0.59725,0.597,0.5971,54800000.0
2009-05-07 15:20:00,0.597,0.597,0.59665,0.5967,71000000.0
2009-05-07 15:21:00,0.5966,0.5974,0.59655,0.5971,168400001.0
2009-05-07 15:22:00,0.5971,0.59735,0.5968,0.5973,131200000.0
2009-05-07 15:23:00,0.59735,0.5975,0.5965,0.59655,117200000.0
2009-05-07 15:24:00,0.5965,0.5966,0.5965,0.5966,52600000.0
2009-05-07 15:25:00,0.59665,0.5967,0.5965,0.5966,84200000.0
2009-05-07 15:26:00,0.5966,0.5966,0.5966,0.5966,15000000.0
2009-05-07 15:27:00,0.5966,0.5969,0.5966,0.59685,29200000.0
2009-05-07 15:28:00,0.5968,0.5977,0.5968,0.5973,142400000.0
2009-05-07 15:29:00,0.59715,0.5976,0.59715,0.5973,39000000.0
2009-05-07 15:30:00,0.5974,0.5974,0.597,0.597,126000000.0
2009-05-07 15:31:00,0.597,0.59765,0.597,0.5974,129200000.0
2009-05-07 15:32:00,0.59745,0.59765,0.5972,0.59755,62000000.0
2009-05-07 15:33:00,0.59755,0.598,0.5975,0.598,100800000.0
2009-05-07 15:34:00,0.598,0.59815,0.59715,0.59805,115800000.0
2009-05-07 15:35:00,0.59805,0.59805,0.5974,0.59785,167400000.0
2009-05-07 15:36:00,0.59785,0.59795,0.5977,0.5978,160400000.0
2009-05-07 15:37:00,0.5978,0.59785,0.59765,0.5978,106600000.0
2009-05-07 15:38:00,0.5977,0.59785,0.5969,0.597,90800000.0
2009-05-07 15:39:00,0.597,0.5974,0.597,0.5974,69200000.0
2009-05-07 15:40:00,0.5974,0.5974,0.59675,0.597,140600000.0
2009-05-07 15:41:00,0.597,0.5975,0.59695,0.59725,159500000.0
2009-05-07 15:42:00,0.59725,0.59725,0.59695,0.5971,110800000.0
2009-05-07 15:43:00,0.5971,0.5973,0.5971,0.5972,88200000.0
2009-05-07 15:44:00,0.5973,0.5979,0.5973,0.5976,146000000.0
2009-05-07 15:45:00,0.5977,0.5983,0.5975,0.5981,220800000.0
2009-05-07 15:46:00,0.59845,0.5986,0.5975,0.5977,342399999.0
2009-05-07 15:47:00,0.59755,0.5978,0.59725,0.5974,270800000.0
2009-05-07 15:48:00,0.5975,0.5981,0.5975,0.598,87400000.0
2009-05-07 15:49:00,0.59795,0.59795,0.59725,0.59735,188400000.0
2009-05-07 15:50:00,0.59725,0.59745,0.5969,0.5969,270800000.0
2009-05-07 15:51:00,0.5969,0.5969,0.59635,0.5966,134400000.0
2009-05-07 15:52:00,0.5966,0.59675,0.59585,0.5961,161000000.0
2009-05-07 15:53:00,0.5961,0.5962,0.596,0.596,123600000.0
2009-05-07 15:54:00,0.596,0.596,0.59585,0.596,138400000.0
2009-05-07 15:55:00,0.596,0.596,0.5953,0.5955,217400000.0
2009-05-07 15:56:00,0.5955,0.5961,0.59545,0.5958,244600000.0
2009-05-07 15:57:00,0.5959,0.5961,0.5957,0.5961,128000000.0
2009-05-07 15:58:00,0.5961,0.5963,0.59565,0.59565,120000000.0
2009-05-07 15:59:00,0.59565,0.59595,0.59535,0.59535,201600000.0
2009-05-07 16:00:00,0.5953,0.5954,0.59495,0.59535,324200000.0
2009-05-07 16:01:00,0.59525,0.59555,0.59525,0.5953,57400000.0
2009-05-07 16:02:00,0.5953,0.5957,0.5952,0.5956,218600000.0
2009-05-07 16:03:00,0.5955,0.5955,0.595,0.5951,204400000.0
2009-05-07 16:04:00,0.5951,0.5951,0.59445,0.5946,122600000.0
2009-05-07 16:05:00,0.5947,0.59475,0.5937,0.5944,339000000.0
2009-05-07 16:06:00,0.5944,0.5944,0.5934,0.5937,235900000.0
2009-05-07 16:07:00,0.5938,0.59415,0.59345,0.59355,292200000.0
2009-05-07 16:08:00,0.59355,0.59355,0.59245,0.59275,214600000.0
2009-05-07 16:09:00,0.59305,0.5934,0.59305,0.59335,77200000.0
2009-05-07 16:10:00,0.59345,0.5939,0.59345,0.59365,42200000.0
2009-05-07 16:11:00,0.59375,0.59385,0.59365,0.5938,49000000.0
2009-05-07 16:12:00,0.5938,0.5938,0.59325,0.5935,139000000.0
2009-05-07 16:13:00,0.5936,0.5937,0.5934,0.59365,83200000.0
2009-05-07 16:14:00,0.59365,0.59365,0.59365,0.59365,10000000.0
2009-05-07 16:15:00,0.59365,0.5937,0.5933,0.5934,155800000.0
2009-05-07 16:16:00,0.59335,0.59365,0.5933,0.5935,186000000.0
2009-05-07 16:17:00,0.5935,0.59385,0.5934,0.5938,166600000.0
2009-05-07 16:18:00,0.59385,0.59395,0.5938,0.59395,25200000.0
2009-05-07 16:19:00,0.59395,0.59395,0.5936,0.5937,110000000.0
2009-05-07 16:20:00,0.5937,0.59435,0.5937,0.59395,143000000.0
2009-05-07 16:21:00,0.59395,0.59395,0.59365,0.5937,110000000.0
2009-05-07 16:22:00,0.59375,0.59375,0.59315,0.5935,170600000.0
2009-05-07 16:23:00,0.5935,0.59385,0.5933,0.59365,67000000.0
2009-05-07 16:24:00,0.59385,0.59385,0.59315,0.5932,191200000.0
2009-05-07 16:25:00,0.5932,0.59325,0.5928,0.59295,357000000.0
2009-05-07 16:26:00,0.5929,0.59315,0.59265,0.59315,202300000.0
2009-05-07 16:27:00,0.59315,0.59315,0.59255,0.5928,115800000.0
2009-05-07 16:28:00,0.5929,0.5929,0.59255,0.59255,118200000.0
2009-05-07 16:29:00,0.59275,0.5928,0.5925,0.59255,62000000.0
2009-05-07 16:30:00,0.5926,0.59275,0.5924,0.5924,45800000.0
2009-05-07 16:31:00,0.59255,0.59255,0.59245,0.59255,62800000.0
2009-05-07 16:32:00,0.59255,0.59295,0.59255,0.5929,94600000.0
2009-05-07 16:33:00,0.5928,0.593,0.5927,0.59285,62200000.0
2009-05-07 16:34:00,0.59285,0.59285,0.59265,0.59265,168200000.0
2009-05-07 16:35:00,0.59265,0.59265,0.59255,0.5926,87400000.0
2009-05-07 16:36:00,0.5926,0.5928,0.5925,0.5926,168600000.0
2009-05-07 16:37:00,0.5926,0.5927,0.5925,0.5926,82400000.0
2009-05-07 16:38:00,0.5926,0.59285,0.5926,0.5928,61000000.0
2009-05-07 16:39:00,0.5928,0.5933,0.5928,0.5933,75800000.0
2009-05-07 16:40:00,0.5933,0.5937,0.5933,0.59355,249600000.0
2009-05-07 16:41:00,0.59355,0.5937,0.5934,0.5935,191000000.0
2009-05-07 16:42:00,0.59345,0.5936,0.5932,0.5932,155800000.0
2009-05-07 16:43:00,0.5933,0.59345,0.5932,0.59345,106200000.0
2009-05-07 16:44:00,0.59345,0.5937,0.5934,0.5936,159800000.0
2009-05-07 16:45:00,0.5936,0.5942,0.5935,0.5941,249900000.0
2009-05-07 16:46:00,0.5942,0.5943,0.59385,0.5941,169800000.0
2009-05-07 16:47:00,0.5942,0.5943,0.5941,0.5943,107300000.0
2009-05-07 16:48:00,0.5943,0.5946,0.594,0.5941,222600000.0
2009-05-07 16:49:00,0.5941,0.5944,0.594,0.5944,202400000.0
2009-05-07 16:50:00,0.5944,0.5945,0.5943,0.5944,194000000.0
2009-05-07 16:51:00,0.5944,0.59445,0.5944,0.5944,200400000.0
2009-05-07 16:52:00,0.5944,0.5944,0.5943,0.5943,91000000.0
2009-05-07 16:53:00,0.59425,0.5944,0.594,0.594,220600000.0
2009-05-07 16:54:00,0.594,0.59475,0.594,0.5944,91200000.0
2009-05-07 16:55:00,0.59435,0.5948,0.59415,0.5947,166400000.0
2009-05-07 16:56:00,0.5947,0.595,0.5947,0.595,97400000.0
2009-05-07 16:57:00,0.595,0.595,0.5948,0.5948,33000000.0
2009-05-07 16:58:00,0.5948,0.59495,0.5948,0.59485,70800000.0
2009-05-07 16:59:00,0.59485,0.5953,0.59435,0.595,364000000.0
2009-05-07 17:00:00,0.59505,0.5951,0.59485,0.595,296000000.0
2009-05-07 17:01:00,0.595,0.5956,0.5949,0.5951,217400000.0
2009-05-07 17:02:00,0.5951,0.5953,0.5949,0.59525,97600000.0
2009-05-07 17:03:00,0.5952,0.5952,0.59485,0.595,220400000.0
2009-05-07 17:04:00,0.595,0.595,0.5945,0.5945,135200000.0
2009-05-07 17:05:00,0.5946,0.59465,0.5945,0.5946,154200000.0
2009-05-07 17:06:00,0.5946,0.5946,0.59445,0.59445,80400000.0
2009-05-07 17:07:00,0.5945,0.5945,0.59445,0.5945,79000000.0
2009-05-07 17:08:00,0.5945,0.59465,0.5945,0.5945,55600000.0
2009-05-07 17:09:00,0.5945,0.5945,0.59435,0.5945,31400000.0
2009-05-07 17:10:00,0.5945,0.5945,0.5942,0.5944,80400000.0
2009-05-07 17:11:00,0.5942,0.5944,0.5939,0.5939,214500000.0
2009-05-07 17:12:00,0.5939,0.5941,0.5939,0.5939,128200000.0
2009-05-07 17:13:00,0.59345,0.5938,0.5934,0.59365,162400000.0
2009-05-07 17:14:00,0.59365,0.5939,0.59305,0.59335,193800000.0
2009-05-07 17:15:00,0.5932,0.5934,0.5931,0.59325,157000000.0
2009-05-07 17:16:00,0.59325,0.59325,0.59285,0.5929,130400000.0
2009-05-07 17:17:00,0.59295,0.5937,0.59295,0.59355,96000000.0
2009-05-07 17:18:00,0.59355,0.59355,0.5934,0.5935,38800000.0
2009-05-07 17:19:00,0.5935,0.5935,0.5932,0.59325,80000000.0
2009-05-07 17:20:00,0.59325,0.59325,0.59325,0.59325,14400000.0
2009-05-07 17:21:00,0.59325,0.5934,0.5932,0.59325,42000000.0
2009-05-07 17:22:00,0.59325,0.59325,0.5932,0.59325,48400000.0
2009-05-07 17:23:00,0.59325,0.5934,0.593,0.5934,129400000.0
2009-05-07 17:24:00,0.5934,0.59375,0.593,0.593,348000000.0
2009-05-07 17:25:00,0.5931,0.5937,0.59305,0.5933,282400000.0
2009-05-07 17:26:00,0.59325,0.5935,0.5931,0.5933,237600000.0
2009-05-07 17:27:00,0.5933,0.59355,0.59315,0.5932,118400000.0
2009-05-07 17:28:00,0.5932,0.5935,0.5929,0.5934,289800000.0
2009-05-07 17:29:00,0.5934,0.59385,0.5934,0.59385,47800000.0
2009-05-07 17:30:00,0.59385,0.5939,0.5936,0.5936,117600000.0
2009-05-07 17:31:00,0.59355,0.5938,0.5935,0.5937,78400000.0
2009-05-07 17:32:00,0.5938,0.5939,0.59325,0.5936,119600000.0
2009-05-07 17:33:00,0.5935,0.5939,0.5935,0.5939,38800000.0
2009-05-07 17:34:00,0.5938,0.5943,0.59375,0.5943,90000000.0
2009-05-07 17:35:00,0.5943,0.5944,0.59415,0.5944,49400000.0
2009-05-07 17:36:00,0.5944,0.595,0.5941,0.5946,230600000.0
2009-05-07 17:37:00,0.5947,0.5948,0.5938,0.5942,190400000.0
2009-05-07 17:38:00,0.5941,0.5942,0.5939,0.5941,80600000.0
2009-05-07 17:39:00,0.5941,0.5941,0.59385,0.59395,90000000.0
2009-05-07 17:40:00,0.59395,0.5941,0.5939,0.594,95400000.0
2009-05-07 17:41:00,0.59395,0.5943,0.5939,0.5942,114000000.0
2009-05-07 17:42:00,0.5943,0.5944,0.59425,0.59425,25400000.0
2009-05-07 17:43:00,0.59425,0.5944,0.59425,0.5943,47400000.0
2009-05-07 17:44:00,0.5943,0.5943,0.5939,0.59395,29600000.0
2009-05-07 17:45:00,0.59395,0.59395,0.5939,0.5939,87200000.0
2009-05-07 17:46:00,0.5939,0.5939,0.5939,0.5939,38000000.0
2009-05-07 17:47:00,0.5939,0.5939,0.5939,0.5939,100600000.0
2009-05-07 17:48:00,0.5939,0.5939,0.5939,0.5939,32800000.0
2009-05-07 17:49:00,0.5939,0.5941,0.5939,0.59405,82000000.0
2009-05-07 17:50:00,0.59405,0.59405,0.594,0.594,91000000.0
2009-05-07 17:51:00,0.594,0.594,0.5939,0.594,77400000.0
2009-05-07 17:52:00,0.594,0.5946,0.594,0.5945,96800000.0
2009-05-07 17:53:00,0.5945,0.595,0.59445,0.595,94400000.0
2009-05-07 17:54:00,0.59505,0.59525,0.595,0.59525,19800000.0
2009-05-07 17:55:00,0.59525,0.59525,0.5952,0.5952,12200000.0
2009-05-07 17:56:00,0.5952,0.5952,0.5952,0.5952,26200000.0
2009-05-07 17:57:00,0.5952,0.5952,0.59495,0.59495,73400000.0
2009-05-07 17:58:00,0.5951,0.59565,0.5951,0.5955,217400000.0
2009-05-07 17:59:00,0.5956,0.59595,0.59535,0.59565,254800000.0
2009-05-07 18:00:00,0.59565,0.59575,0.59545,0.59545,46000000.0
2009-05-07 18:01:00,0.59545,0.59565,0.59545,0.59565,47200000.0
2009-05-07 18:02:00,0.59565,0.59565,0.595,0.5955,45800000.0
2009-05-07 18:03:00,0.5955,0.5955,0.59535,0.59535,19800000.0
2009-05-07 18:04:00,0.59535,0.59555,0.59535,0.59555,38200000.0
2009-05-07 18:05:00,0.5954,0.59555,0.5952,0.5954,70600000.0
2009-05-07 18:06:00,0.5955,0.5955,0.59495,0.59535,76600000.0
2009-05-07 18:07:00,0.59535,0.59535,0.5952,0.5952,35400000.0
2009-05-07 18:08:00,0.5951,0.5953,0.5951,0.59515,63000000.0
2009-05-07 18:09:00,0.59515,0.59515,0.5947,0.59505,128400000.0
2009-05-07 18:10:00,0.59505,0.59505,0.5948,0.5948,196000000.0
2009-05-07 18:11:00,0.59466,0.59493,0.5944,0.59464,127400000.0
2009-05-07 18:12:00,0.5948,0.5948,0.5948,0.5948,5200000.0
2009-05-07 18:13:00,0.5948,0.5948,0.5948,0.5948,72800000.0
2009-05-07 18:14:00,0.5948,0.5949,0.5948,0.5949,22800000.0
2009-05-07 18:15:00,0.5949,0.5949,0.5948,0.5948,10600000.0
2009-05-07 18:16:00,0.5948,0.5948,0.5947,0.5947,9800000.0
2009-05-07 18:17:00,0.5948,0.5948,0.5947,0.5947,18400000.0
2009-05-07 18:18:00,0.5947,0.5948,0.5947,0.5947,17400000.0
2009-05-07 18:19:00,0.5948,0.5948,0.5947,0.5947,20200000.0
2009-05-07 18:20:00,0.5947,0.5947,0.5946,0.5946,9000000.0
2009-05-07 18:21:00,0.5946,0.5948,0.5946,0.59465,71000000.0
2009-05-07 18:22:00,0.59465,0.5947,0.59465,0.5947,20800000.0
2009-05-07 18:23:00,0.5947,0.5952,0.5947,0.5952,19400000.0
2009-05-07 18:24:00,0.5952,0.5953,0.5952,0.5952,24400000.0
2009-05-07 18:25:00,0.5952,0.5954,0.5949,0.5953,87400000.0
2009-05-07 18:26:00,0.59525,0.5958,0.59515,0.5955,187599998.0
2009-05-07 18:27:00,0.5957,0.5957,0.59495,0.5951,104400000.0
2009-05-07 18:28:00,0.595,0.5954,0.595,0.5953,42600000.0
2009-05-07 18:29:00,0.5954,0.5954,0.59505,0.5954,25800000.0
2009-05-07 18:30:00,0.5953,0.5954,0.59495,0.5951,70200000.0
2009-05-07 18:31:00,0.5951,0.5952,0.59505,0.5951,67600000.0
2009-05-07 18:32:00,0.5952,0.5954,0.5948,0.595,138000000.0
2009-05-07 18:33:00,0.5951,0.5954,0.5947,0.5948,236300000.0
2009-05-07 18:34:00,0.5948,0.5954,0.5948,0.5951,99900000.0
2009-05-07 18:35:00,0.59505,0.59505,0.59505,0.59505,3200000.0
2009-05-07 18:36:00,0.5951,0.5951,0.5951,0.5951,1800000.0
2009-05-07 18:37:00,0.595,0.5954,0.595,0.5954,40800000.0
2009-05-07 18:38:00,0.5954,0.5955,0.5953,0.5955,33600000.0
2009-05-07 18:39:00,0.59479,0.59514,0.59479,0.59507,128000000.0
2009-05-07 18:40:00,0.5952,0.5957,0.5952,0.5957,79200000.0
2009-05-07 18:41:00,0.5957,0.5965,0.5956,0.5962,60200000.0
2009-05-07 18:42:00,0.5962,0.5963,0.59575,0.5963,74800000.0
2009-05-07 18:43:00,0.59615,0.5964,0.59615,0.5964,17400000.0
2009-05-07 18:44:00,0.5964,0.5965,0.5963,0.5965,50600000.0
2009-05-07 18:45:00,0.5965,0.5965,0.5963,0.5963,16200000.0
2009-05-07 18:46:00,0.5963,0.5964,0.59605,0.5963,50000000.0
2009-05-07 18:47:00,0.5965,0.5965,0.59625,0.5965,107000000.0
2009-05-07 18:48:00,0.5965,0.5965,0.59625,0.5963,81600000.0
2009-05-07 18:49:00,0.5964,0.5964,0.59625,0.59625,28800000.0
2009-05-07 18:50:00,0.59625,0.5967,0.5962,0.5965,111700000.0
2009-05-07 18:51:00,0.5965,0.5965,0.5965,0.5965,59400000.0
2009-05-07 18:52:00,0.5965,0.5965,0.5965,0.5965,85800000.0
2009-05-07 18:53:00,0.5965,0.5965,0.59615,0.5963,65200000.0
2009-05-07 18:54:00,0.5961,0.5964,0.5961,0.5963,24600000.0
2009-05-07 18:55:00,0.5963,0.5965,0.5962,0.5965,105400000.0
2009-05-07 18:56:00,0.5965,0.5965,0.59645,0.5965,9000000.0
2009-05-07 18:57:00,0.5965,0.5965,0.59635,0.5965,59400000.0
2009-05-07 18:58:00,0.5964,0.5965,0.59635,0.59635,20800000.0
2009-05-07 18:59:00,0.5964,0.5965,0.5964,0.5964,34600000.0
2009-05-07 19:00:00,0.5964,0.5966,0.5963,0.5965,22400000.0
2009-05-07 19:01:00,0.59635,0.5966,0.5963,0.5963,45200000.0
2009-05-07 19:02:00,0.5963,0.59635,0.59535,0.5956,99600000.0
2009-05-07 19:03:00,0.5956,0.59585,0.5955,0.59585,143100000.0
2009-05-07 19:04:00,0.5959,0.5959,0.5956,0.5958,37200000.0
2009-05-07 19:05:00,0.5958,0.596,0.5956,0.5958,69600000.0
2009-05-07 19:06:00,0.5956,0.5958,0.5956,0.5958,41800000.0
2009-05-07 19:07:00,0.59565,0.5958,0.5956,0.59575,53800000.0
2009-05-07 19:08:00,0.59575,0.59575,0.5955,0.5955,102200000.0
2009-05-07 19:09:00,0.5955,0.5956,0.5946,0.595,178399999.0
2009-05-07 19:10:00,0.59495,0.5953,0.59495,0.5951,83200000.0
2009-05-07 19:11:00,0.59505,0.59515,0.595,0.59505,38200000.0
2009-05-07 19:12:00,0.5952,0.5952,0.59455,0.59455,66400000.0
2009-05-07 19:13:00,0.59445,0.59445,0.5943,0.5943,17200000.0
2009-05-07 19:14:00,0.5943,0.5946,0.5943,0.5946,102600000.0
2009-05-07 19:15:00,0.5946,0.5946,0.59405,0.5944,84800000.0
2009-05-07 19:16:00,0.5944,0.59455,0.5942,0.59455,61600000.0
2009-05-07 19:17:00,0.59455,0.59455,0.59445,0.59445,19400000.0
2009-05-07 19:18:00,0.59445,0.5945,0.59415,0.5945,150200000.0
2009-05-07 19:19:00,0.5945,0.5945,0.5945,0.5945,51200000.0
2009-05-07 19:20:00,0.5945,0.59475,0.5944,0.59445,57600000.0
2009-05-07 19:21:00,0.5946,0.5946,0.5942,0.5943,127200000.0
2009-05-07 19:22:00,0.5944,0.5946,0.5944,0.5945,31000000.0
2009-05-07 19:23:00,0.5945,0.5945,0.5945,0.5945,13200000.0
2009-05-07 19:24:00,0.5945,0.5945,0.5939,0.5939,30800000.0
2009-05-07 19:25:00,0.5939,0.5939,0.59325,0.5935,190200000.0
2009-05-07 19:26:00,0.5935,0.5946,0.5935,0.59445,122000000.0
2009-05-07 19:27:00,0.5945,0.5945,0.59435,0.5944,12200000.0
2009-05-07 19:28:00,0.5943,0.5943,0.5934,0.5938,178800000.0
2009-05-07 19:29:00,0.5939,0.59405,0.5938,0.5938,80200000.0
2009-05-07 19:30:00,0.5938,0.5942,0.5937,0.59395,194400000.0
2009-05-07 19:31:00,0.59385,0.59395,0.59315,0.5932,64800000.0
2009-05-07 19:32:00,0.5933,0.5934,0.5928,0.593,36400000.0
2009-05-07 19:33:00,0.5931,0.5931,0.593,0.593,43800000.0
2009-05-07 19:34:00,0.593,0.5934,0.59215,0.59285,227600000.0
2009-05-07 19:35:00,0.59285,0.59305,0.5927,0.59305,166400000.0
2009-05-07 19:36:00,0.59305,0.5934,0.5928,0.5934,56800000.0
2009-05-07 19:37:00,0.5935,0.59365,0.59305,0.5932,80800000.0
2009-05-07 19:38:00,0.5932,0.5932,0.59285,0.59285,104200000.0
2009-05-07 19:39:00,0.593,0.5934,0.59285,0.5931,247600000.0
2009-05-07 19:40:00,0.5931,0.59315,0.59245,0.59245,172700000.0
2009-05-07 19:41:00,0.59245,0.5925,0.59235,0.5924,102200000.0
2009-05-07 19:42:00,0.5924,0.5924,0.5919,0.59195,128000000.0
2009-05-07 19:43:00,0.59195,0.59215,0.5918,0.5921,173600000.0
2009-05-07 19:44:00,0.5921,0.5921,0.59175,0.59185,108400000.0
2009-05-07 19:45:00,0.59185,0.5921,0.5916,0.5917,151600000.0
2009-05-07 19:46:00,0.5917,0.592,0.5916,0.5919,106800000.0
2009-05-07 19:47:00,0.59185,0.592,0.5915,0.5919,50200000.0
2009-05-07 19:48:00,0.5921,0.5921,0.5916,0.5916,36200000.0
2009-05-07 19:49:00,0.5917,0.59205,0.59155,0.5917,180800000.0
2009-05-07 19:50:00,0.59165,0.59165,0.5914,0.59165,44800000.0
2009-05-07 19:51:00,0.59165,0.59175,0.591,0.5911,72600000.0
2009-05-07 19:52:00,0.5911,0.5911,0.5905,0.591,39000000.0
2009-05-07 19:53:00,0.591,0.591,0.5905,0.59075,255300000.0
2009-05-07 19:54:00,0.59075,0.5917,0.59075,0.5915,115000000.0
2009-05-07 19:55:00,0.59155,0.5917,0.591,0.59115,255200000.0
2009-05-07 19:56:00,0.59105,0.5912,0.59085,0.59105,64200000.0
2009-05-07 19:57:00,0.59105,0.5912,0.59105,0.5912,29600000.0
2009-05-07 19:58:00,0.591,0.5912,0.591,0.591,134800000.0
2009-05-07 19:59:00,0.591,0.5911,0.591,0.59105,85400000.0
2009-05-07 20:00:00,0.59105,0.5912,0.591,0.59105,102800000.0
2009-05-07 20:01:00,0.59105,0.5911,0.591,0.5911,77600000.0
2009-05-07 20:02:00,0.59105,0.59105,0.59085,0.59085,114200000.0
2009-05-07 20:03:00,0.5906,0.5907,0.59045,0.59065,113800000.0
2009-05-07 20:04:00,0.59065,0.5909,0.5906,0.59085,62000000.0
2009-05-07 20:05:00,0.59085,0.5911,0.5907,0.591,39200000.0
2009-05-07 20:06:00,0.59085,0.5913,0.59085,0.5912,55400000.0
2009-05-07 20:07:00,0.59105,0.59105,0.59105,0.59105,1800000.0
2009-05-07 20:08:00,0.5912,0.5912,0.5912,0.5912,6400000.0
2009-05-07 20:09:00,0.591,0.5912,0.591,0.5912,23400000.0
2009-05-07 20:10:00,0.59095,0.59105,0.59095,0.59105,3600000.0
2009-05-07 20:11:00,0.5912,0.5915,0.5912,0.5913,27400000.0
2009-05-07 20:12:00,0.5913,0.5913,0.59105,0.59105,115800000.0
2009-05-07 20:13:00,0.59105,0.59105,0.5908,0.5909,103000000.0
2009-05-07 20:14:00,0.59095,0.59095,0.5896,0.5898,325000000.0
2009-05-07 20:15:00,0.5898,0.5903,0.5898,0.58985,187000000.0
2009-05-07 20:16:00,0.58995,0.5901,0.58995,0.58995,157800000.0
2009-05-07 20:17:00,0.5901,0.5902,0.58995,0.5901,61600000.0
2009-05-07 20:18:00,0.5903,0.5909,0.5901,0.5905,106800000.0
2009-05-07 20:19:00,0.5905,0.5907,0.5905,0.5905,99800000.0
2009-05-07 20:20:00,0.5905,0.5907,0.59035,0.5906,90600000.0
2009-05-07 20:21:00,0.5906,0.591,0.5906,0.59065,92800000.0
2009-05-07 20:22:00,0.5909,0.5911,0.5909,0.5911,20800000.0
2009-05-07 20:23:00,0.5911,0.5911,0.5902,0.5907,133200000.0
2009-05-07 20:24:00,0.5907,0.5907,0.59045,0.59045,57000000.0
2009-05-07 20:25:00,0.5905,0.5907,0.59015,0.5905,156800000.0
2009-05-07 20:26:00,0.59055,0.59055,0.59045,0.5905,77000000.0
2009-05-07 20:27:00,0.5905,0.59065,0.5902,0.59065,74400000.0
2009-05-07 20:28:00,0.5905,0.5907,0.5905,0.5907,112000000.0
2009-05-07 20:29:00,0.5907,0.5918,0.5907,0.5915,279300000.0
2009-05-07 20:30:00,0.59155,0.59175,0.59105,0.59135,161600000.0
2009-05-07 20:31:00,0.59135,0.5915,0.59135,0.59145,79800000.0
2009-05-07 20:32:00,0.59145,0.59145,0.5907,0.591,73400000.0
2009-05-07 20:33:00,0.591,0.59115,0.591,0.59115,33600000.0
2009-05-07 20:34:00,0.59115,0.59115,0.5903,0.59075,238600000.0
2009-05-07 20:35:00,0.5907,0.5907,0.5905,0.5906,79400000.0
2009-05-07 20:36:00,0.5906,0.5906,0.5905,0.59055,101600000.0
2009-05-07 20:37:00,0.59055,0.591,0.59055,0.5907,163000000.0
2009-05-07 20:38:00,0.5907,0.59105,0.59035,0.59105,163400000.0
2009-05-07 20:39:00,0.59105,0.59105,0.59095,0.59095,133000000.0
2009-05-07 20:40:00,0.59105,0.59105,0.5901,0.5905,105200000.0
2009-05-07 20:41:00,0.59035,0.59055,0.59025,0.59035,70800000.0
2009-05-07 20:42:00,0.5906,0.59075,0.5906,0.5906,98400000.0
2009-05-07 20:43:00,0.5906,0.59065,0.59055,0.5906,44200000.0
2009-05-07 20:44:00,0.59055,0.5907,0.5905,0.5907,49600000.0
2009-05-07 20:45:00,0.5905,0.5905,0.5905,0.5905,22000000.0
2009-05-07 20:46:00,0.5905,0.59055,0.59045,0.59055,41600000.0
2009-05-07 20:47:00,0.59055,0.59055,0.59055,0.59055,12800000.0
2009-05-07 20:48:00,0.59055,0.59055,0.59055,0.59055,9600000.0
2009-05-07 20:49:00,0.5907,0.5907,0.59055,0.59065,74600000.0
2009-05-07 20:50:00,0.59065,0.5914,0.59065,0.5914,74400000.0
2009-05-07 20:51:00,0.5915,0.5918,0.5909,0.59165,129100000.0
2009-05-07 20:52:00,0.5918,0.5918,0.59115,0.5913,72500000.0
2009-05-07 20:53:00,0.5915,0.5915,0.5912,0.5912,97600000.0
2009-05-07 20:54:00,0.59125,0.59125,0.5904,0.5904,110000000.0
2009-05-07 20:55:00,0.59035,0.59045,0.59025,0.5903,106800000.0
2009-05-07 20:56:00,0.5904,0.59065,0.5904,0.59045,171000000.0
2009-05-07 20:57:00,0.59045,0.59055,0.59045,0.59055,80600000.0
2009-05-07 20:58:00,0.5905,0.5905,0.59025,0.5904,70600000.0
2009-05-07 20:59:00,0.5904,0.59075,0.5902,0.59025,93800001.0
2009-05-07 21:00:00,0.59025,0.5904,0.59025,0.5903,119000000.0
2009-05-07 21:01:00,0.5903,0.5909,0.5903,0.5905,71400000.0
2009-05-07 21:02:00,0.5905,0.5905,0.5904,0.59045,15400000.0
2009-05-07 21:03:00,0.5905,0.5905,0.5905,0.5905,16000000.0
2009-05-07 21:04:00,0.5905,0.5905,0.5904,0.5905,41000000.0
2009-05-07 21:05:00,0.5905,0.5905,0.59035,0.59035,36600000.0
2009-05-07 21:06:00,0.59035,0.5905,0.59035,0.59045,33400000.0
2009-05-07 21:07:00,0.59045,0.59045,0.59035,0.59035,26600000.0
2009-05-07 21:08:00,0.59035,0.5906,0.59035,0.5906,22200000.0
2009-05-07 21:09:00,0.59025,0.5906,0.59015,0.59015,26800000.0
2009-05-07 21:10:00,0.59025,0.59025,0.5901,0.5901,17600000.0
2009-05-07 21:11:00,0.5901,0.5902,0.58985,0.58985,47400000.0
2009-05-07 21:12:00,0.5901,0.59025,0.58985,0.5902,27600000.0
2009-05-07 21:13:00,0.58985,0.5902,0.58985,0.5902,26200000.0
2009-05-07 21:14:00,0.59015,0.5904,0.58985,0.59025,31600000.0
2009-05-07 21:15:00,0.5904,0.5904,0.59025,0.59025,9400000.0
2009-05-07 21:16:00,0.5904,0.5904,0.59005,0.5903,12200000.0
2009-05-07 21:17:00,0.59035,0.5904,0.59015,0.59015,11400000.0
2009-05-07 21:18:00,0.59005,0.59035,0.59,0.59,40200000.0
2009-05-07 21:19:00,0.5903,0.5904,0.59,0.5904,46400000.0
2009-05-07 21:20:00,0.5902,0.5904,0.5902,0.5902,13600000.0
2009-05-07 21:21:00,0.59035,0.59085,0.5902,0.5907,42400000.0
2009-05-07 21:22:00,0.5906,0.5909,0.59045,0.59065,15000000.0
2009-05-07 21:23:00,0.59065,0.59065,0.59035,0.59035,11600000.0
2009-05-07 21:24:00,0.59045,0.59075,0.59045,0.59065,31400000.0
2009-05-07 21:25:00,0.59065,0.59085,0.5905,0.59065,25400000.0
2009-05-07 21:26:00,0.5907,0.5907,0.5906,0.5906,13200000.0
2009-05-07 21:27:00,0.5906,0.5906,0.5906,0.5906,10200000.0
2009-05-07 21:28:00,0.5906,0.5906,0.59055,0.59055,10000000.0
2009-05-07 21:29:00,0.5907,0.5907,0.5905,0.5906,18000000.0
2009-05-07 21:30:00,0.59065,0.59095,0.59025,0.59025,61400000.0
2009-05-07 21:31:00,0.59025,0.59025,0.59,0.59,105200000.0
2009-05-07 21:32:00,0.59,0.5901,0.58975,0.58975,129600000.0
2009-05-07 21:33:00,0.58975,0.5898,0.58885,0.58925,133600000.0
2009-05-07 21:34:00,0.58925,0.5895,0.5892,0.58925,131000000.0
2009-05-07 21:35:00,0.5892,0.5897,0.5892,0.58945,78000000.0
2009-05-07 21:36:00,0.58935,0.58935,0.58935,0.58935,3200000.0
2009-05-07 21:37:00,0.58935,0.5896,0.58935,0.5895,11800000.0
2009-05-07 21:38:00,0.58935,0.58945,0.58935,0.58945,8800000.0
2009-05-07 21:39:00,0.5894,0.5896,0.5894,0.58945,45400000.0
2009-05-07 21:40:00,0.58945,0.5901,0.58945,0.5896,87600000.0
2009-05-07 21:41:00,0.5897,0.5901,0.5897,0.59,119200000.0
2009-05-07 21:42:00,0.59,0.5903,0.59,0.5902,143600000.0
2009-05-07 21:43:00,0.5902,0.5904,0.5901,0.5902,57800000.0
2009-05-07 21:44:00,0.5902,0.5907,0.5902,0.5907,69600000.0
2009-05-07 21:45:00,0.5907,0.5913,0.59035,0.59065,240200000.0
2009-05-07 21:46:00,0.5908,0.5908,0.5906,0.5908,34600000.0
2009-05-07 21:47:00,0.5907,0.591,0.59065,0.59065,41800000.0
2009-05-07 21:48:00,0.59075,0.59075,0.59075,0.59075,22400000.0
2009-05-07 21:49:00,0.59075,0.5911,0.59075,0.591,26600000.0
2009-05-07 21:50:00,0.59105,0.5912,0.591,0.5911,26800000.0
2009-05-07 21:51:00,0.5911,0.5911,0.591,0.591,8000000.0
2009-05-07 21:52:00,0.5909,0.5912,0.5908,0.5908,116800000.0
2009-05-07 21:53:00,0.5908,0.5908,0.5908,0.5908,11200000.0
2009-05-07 21:54:00,0.5908,0.5909,0.5908,0.5908,16000000.0
2009-05-07 21:55:00,0.5909,0.5911,0.5909,0.59105,23200000.0
2009-05-07 21:56:00,0.591,0.591,0.591,0.591,39200000.0
2009-05-07 21:57:00,0.59075,0.59075,0.59075,0.59075,3200000.0
2009-05-07 21:58:00,0.5909,0.5909,0.5909,0.5909,3200000.0
2009-05-07 21:59:00,0.5909,0.5909,0.59075,0.5909,11200000.0
2009-05-07 22:00:00,0.5909,0.59125,0.5905,0.59125,65400000.0
2009-05-07 22:01:00,0.59125,0.59125,0.5908,0.5911,89799999.0
2009-05-07 22:02:00,0.59105,0.59115,0.59105,0.5911,48400000.0
2009-05-07 22:03:00,0.5911,0.5911,0.59095,0.59095,17600000.0
2009-05-07 22:04:00,0.59095,0.59095,0.59065,0.59065,47400000.0
2009-05-07 22:05:00,0.59065,0.59065,0.59065,0.59065,6600000.0
2009-05-07 22:06:00,0.59065,0.59065,0.59065,0.59065,19800000.0
2009-05-07 22:07:00,0.59065,0.59065,0.59065,0.59065,17600000.0
2009-05-07 22:08:00,0.59065,0.5911,0.59065,0.5908,33800000.0
2009-05-07 22:09:00,0.59065,0.59065,0.59065,0.59065,10600000.0
2009-05-07 22:10:00,0.59053,0.591,0.59053,0.5907,25600000.0
2009-05-07 22:11:00,0.59055,0.5906,0.59043,0.5906,24000000.0
2009-05-07 22:12:00,0.59075,0.59075,0.59065,0.59065,13800000.0
2009-05-07 22:13:00,0.59055,0.59055,0.59055,0.59055,3200000.0
2009-05-07 22:14:00,0.59095,0.59095,0.59095,0.59095,2200000.0
2009-05-07 22:15:00,0.59095,0.59115,0.59095,0.5911,30000000.0
2009-05-07 22:16:00,0.5911,0.5911,0.59055,0.59055,79800000.0
2009-05-07 22:17:00,0.59065,0.59085,0.59065,0.59085,10600000.0
2009-05-07 22:18:00,0.59085,0.59085,0.59085,0.59085,6400000.0
2009-05-07 22:19:00,0.59115,0.59115,0.5907,0.5907,9800000.0
2009-05-07 22:20:00,0.59085,0.591,0.59085,0.59095,9800000.0
2009-05-07 22:21:00,0.59085,0.5912,0.59085,0.59095,44200000.0
2009-05-07 22:22:00,0.591,0.59115,0.59095,0.59095,37000000.0
2009-05-07 22:23:00,0.59095,0.59095,0.59065,0.59095,36400000.0
2009-05-07 22:24:00,0.5908,0.5908,0.5908,0.5908,15400000.0
2009-05-07 22:25:00,0.59095,0.5911,0.59095,0.5911,17600000.0
2009-05-07 22:26:00,0.5911,0.5912,0.5911,0.5912,25400000.0
2009-05-07 22:27:00,0.59145,0.59145,0.59115,0.59115,121400002.0
2009-05-07 22:28:00,0.59115,0.59115,0.59115,0.59115,6600000.0
2009-05-07 22:29:00,0.59115,0.5912,0.59115,0.5912,24200000.0
2009-05-07 22:30:00,0.59098,0.59098,0.59062,0.5907,74800000.0
2009-05-07 22:31:00,0.59064,0.59093,0.59064,0.59091,28000000.0
2009-05-07 22:32:00,0.59079,0.59095,0.59054,0.59095,35600000.0
2009-05-07 22:33:00,0.5912,0.5912,0.59085,0.5909,18400000.0
2009-05-07 22:34:00,0.5909,0.5909,0.5909,0.5909,4800000.0
2009-05-07 22:35:00,0.59079,0.59087,0.5907,0.5908,62000000.0
2009-05-07 22:36:00,0.5909,0.5909,0.5909,0.5909,4800000.0
2009-05-07 22:37:00,0.5908,0.591,0.5897,0.5904,227600000.0
2009-05-07 22:38:00,0.5904,0.5906,0.5904,0.59055,22000000.0
2009-05-07 22:39:00,0.5906,0.5906,0.59035,0.59035,23400000.0
2009-05-07 22:40:00,0.59035,0.5904,0.59035,0.59035,5800000.0
2009-05-07 22:41:00,0.59035,0.59035,0.59035,0.59035,11400000.0
2009-05-07 22:42:00,0.59035,0.59035,0.5902,0.5902,35600000.0
2009-05-07 22:43:00,0.5902,0.5902,0.5902,0.5902,5800000.0
2009-05-07 22:44:00,0.58998,0.59012,0.5899,0.59009,17000000.0
2009-05-07 22:45:00,0.5902,0.5902,0.5902,0.5902,10200000.0
2009-05-07 22:46:00,0.5902,0.5902,0.5902,0.5902,4400000.0
2009-05-07 22:47:00,0.59015,0.5903,0.59015,0.5902,44200000.0
2009-05-07 22:48:00,0.59015,0.5904,0.59005,0.59005,78400000.0
2009-05-07 22:49:00,0.59015,0.59015,0.59015,0.59015,8000000.0
2009-05-07 22:50:00,0.59045,0.59065,0.5904,0.5905,14400000.0
2009-05-07 22:51:00,0.59065,0.5908,0.5906,0.59075,67600000.0
2009-05-07 22:52:00,0.59075,0.5909,0.59075,0.5908,126200000.0
2009-05-07 22:53:00,0.5908,0.59115,0.5908,0.5909,167800000.0
2009-05-07 22:54:00,0.5909,0.5909,0.59075,0.5909,46800000.0
2009-05-07 22:55:00,0.5907,0.5907,0.5901,0.5906,99800000.0
2009-05-07 22:56:00,0.5905,0.59075,0.5905,0.5907,34800000.0
2009-05-07 22:57:00,0.5907,0.5907,0.5907,0.5907,4800000.0
2009-05-07 22:58:00,0.59064,0.59069,0.59039,0.59053,34600000.0
2009-05-07 22:59:00,0.5907,0.5908,0.5907,0.59075,25400000.0
2009-05-07 23:00:00,0.59075,0.5908,0.5907,0.5907,20400000.0
2009-05-07 23:01:00,0.59232,0.59232,0.59197,0.59225,7200000.0
2009-05-07 23:02:00,0.59235,0.59235,0.5911,0.5912,15200000.0
2009-05-07 23:03:00,0.5913,0.5918,0.5913,0.59175,12200000.0
2009-05-07 23:04:00,0.59165,0.59165,0.59165,0.59165,1200000.0
2009-05-07 23:05:00,0.59165,0.59175,0.59155,0.59155,9000000.0
2009-05-07 23:06:00,0.5917,0.5919,0.59135,0.5917,49000000.0
2009-05-07 23:07:00,0.5918,0.5923,0.59155,0.59195,46600000.0
2009-05-07 23:08:00,0.5921,0.5926,0.59205,0.59215,69400000.0
2009-05-07 23:09:00,0.59215,0.59305,0.59205,0.59235,52400000.0
2009-05-07 23:10:00,0.5923,0.59265,0.5923,0.59255,45400000.0
2009-05-07 23:11:00,0.59255,0.59265,0.59255,0.59265,11800000.0
2009-05-07 23:12:00,0.5927,0.5927,0.59265,0.59265,25400000.0
2009-05-07 23:13:00,0.59265,0.5927,0.59255,0.59265,40600000.0
2009-05-07 23:14:00,0.59265,0.5927,0.59265,0.5927,7000000.0
2009-05-07 23:15:00,0.5929,0.59305,0.5929,0.59305,20600000.0
2009-05-07 23:16:00,0.59305,0.5932,0.59305,0.5932,9200000.0
2009-05-07 23:17:00,0.59305,0.59305,0.59305,0.59305,4800000.0
2009-05-07 23:18:00,0.59295,0.59355,0.59285,0.59345,33800000.0
2009-05-07 23:19:00,0.59345,0.59365,0.59345,0.59355,102600000.0
2009-05-07 23:20:00,0.59355,0.59355,0.5932,0.5935,10400000.0
2009-05-07 23:21:00,0.5934,0.5934,0.5934,0.5934,4800000.0
2009-05-07 23:22:00,0.59345,0.59355,0.59345,0.59355,45400000.0
2009-05-07 23:23:00,0.5935,0.5935,0.5935,0.5935,9600000.0
2009-05-07 23:24:00,0.5934,0.5935,0.59335,0.5935,11200000.0
2009-05-07 23:25:00,0.59335,0.5935,0.59335,0.5935,10800000.0
2009-05-07 23:26:00,0.59345,0.59345,0.59335,0.59335,7600000.0
2009-05-07 23:27:00,0.59305,0.59314,0.59285,0.59297,66600000.0
2009-05-07 23:28:00,0.59325,0.5933,0.59315,0.5933,44200000.0
2009-05-07 23:29:00,0.5933,0.59335,0.5933,0.59335,11800000.0
2009-05-07 23:30:00,0.5933,0.5933,0.5933,0.5933,11800000.0
2009-05-07 23:31:00,0.5932,0.5932,0.5932,0.5932,4800000.0
2009-05-07 23:32:00,0.5932,0.5932,0.59315,0.5932,70800000.0
2009-05-07 23:33:00,0.5932,0.5932,0.593,0.593,36200000.0
2009-05-07 23:34:00,0.593,0.593,0.593,0.593,4800000.0
2009-05-07 23:35:00,0.59295,0.593,0.5927,0.593,30200000.0
2009-05-07 23:36:00,0.5927,0.59298,0.59268,0.59295,65399998.0
2009-05-07 23:37:00,0.59275,0.59275,0.59247,0.5927,86800002.0
2009-05-07 23:38:00,0.59275,0.59291,0.59269,0.5928,264200000.0
2009-05-07 23:39:00,0.5929,0.5929,0.59275,0.5928,39200000.0
2009-05-07 23:40:00,0.5928,0.5928,0.5928,0.5928,14400000.0
2009-05-07 23:41:00,0.59275,0.59305,0.59275,0.59295,43600000.0
2009-05-07 23:42:00,0.59295,0.59295,0.5928,0.5928,7000000.0
2009-05-07 23:43:00,0.59255,0.59262,0.59255,0.59262,44600000.0
2009-05-07 23:44:00,0.5929,0.59305,0.5929,0.59305,13800000.0
2009-05-07 23:45:00,0.59295,0.59295,0.59295,0.59295,2200000.0
2009-05-07 23:46:00,0.5928,0.5928,0.5928,0.5928,10800000.0
2009-05-07 23:47:00,0.5929,0.59305,0.5929,0.59305,4400000.0
2009-05-07 23:48:00,0.593,0.593,0.593,0.593,4800000.0
2009-05-07 23:49:00,0.593,0.593,0.593,0.593,9600000.0
2009-05-07 23:50:00,0.593,0.593,0.593,0.593,14400000.0
2009-05-07 23:51:00,0.5928,0.59283,0.59247,0.59283,98200000.0
2009-05-07 23:52:00,0.5927,0.5928,0.59264,0.59273,97000000.0
2009-05-07 23:53:00,0.5928,0.59285,0.59249,0.59269,58000000.0
2009-05-07 23:54:00,0.59279,0.59279,0.5926,0.59275,24000000.0
2009-05-07 23:55:00,0.59265,0.59295,0.5926,0.59275,40400000.0
2009-05-07 23:56:00,0.5926,0.5928,0.5926,0.5928,63000000.0
2009-05-07 23:57:00,0.59261,0.59273,0.59255,0.59256,40400000.0
2009-05-07 23:58:00,0.5928,0.5928,0.59265,0.5927,16600000.0
2009-05-07 23:59:00,0.59265,0.59272,0.5925,0.59262,58400000.0
2009-05-08 00:00:00,0.59271,0.59307,0.59249,0.59295,34400000.0
2009-05-08 00:01:00,0.5927,0.5927,0.5927,0.5927,24000000.0
2009-05-08 00:02:00,0.59245,0.59268,0.59233,0.59268,41400000.0
2009-05-08 00:03:00,0.59258,0.59272,0.59256,0.59268,50800000.0
2009-05-08 00:04:00,0.59265,0.5927,0.59265,0.5927,19200000.0
2009-05-08 00:05:00,0.5927,0.59335,0.5926,0.5927,99600000.0
2009-05-08 00:06:00,0.5926,0.593,0.59245,0.593,47600000.0
2009-05-08 00:07:00,0.59292,0.59292,0.59269,0.59289,61400000.0
2009-05-08 00:08:00,0.59315,0.59325,0.59295,0.59295,47200000.0
2009-05-08 00:09:00,0.59251,0.59263,0.59245,0.59257,55000000.0
2009-05-08 00:10:00,0.59252,0.59272,0.59252,0.59259,50400000.0
2009-05-08 00:11:00,0.59295,0.59295,0.59195,0.5927,107800000.0
2009-05-08 00:12:00,0.5927,0.5927,0.5927,0.5927,4800000.0
2009-05-08 00:13:00,0.5927,0.5927,0.5927,0.5927,9600000.0
2009-05-08 00:14:00,0.5927,0.5927,0.5927,0.5927,14400000.0
2009-05-08 00:15:00,0.59285,0.59295,0.59285,0.59295,27000000.0
2009-05-08 00:16:00,0.59245,0.59281,0.59242,0.59262,52200000.0
2009-05-08 00:17:00,0.59295,0.59295,0.5928,0.5928,10800000.0
2009-05-08 00:18:00,0.5928,0.5928,0.59235,0.59235,23600000.0
2009-05-08 00:19:00,0.59225,0.5923,0.592,0.592,55600000.0
2009-05-08 00:20:00,0.59205,0.59245,0.592,0.59245,56800000.0
2009-05-08 00:21:00,0.5926,0.5926,0.59205,0.5925,138199999.0
2009-05-08 00:22:00,0.5924,0.59245,0.5922,0.5922,54400000.0
2009-05-08 00:23:00,0.5922,0.5922,0.592,0.592,84000000.0
2009-05-08 00:24:00,0.592,0.592,0.592,0.592,18000000.0
2009-05-08 00:25:00,0.592,0.592,0.592,0.592,11400000.0
2009-05-08 00:26:00,0.5921,0.5922,0.5921,0.5922,32200000.0
2009-05-08 00:27:00,0.5923,0.5923,0.5922,0.5922,14000000.0
2009-05-08 00:28:00,0.5923,0.59255,0.59185,0.592,234000000.0
2009-05-08 00:29:00,0.592,0.592,0.592,0.592,4800000.0
2009-05-08 00:30:00,0.592,0.592,0.592,0.592,36000000.0
2009-05-08 00:31:00,0.592,0.59225,0.592,0.59225,62000000.0
2009-05-08 00:32:00,0.59235,0.59235,0.5921,0.5922,36600000.0
2009-05-08 00:33:00,0.5922,0.5924,0.5921,0.5924,18600000.0
2009-05-08 00:34:00,0.5923,0.5923,0.5923,0.5923,12200000.0
2009-05-08 00:35:00,0.5923,0.5926,0.5923,0.5926,80400000.0
2009-05-08 00:36:00,0.5926,0.59295,0.59225,0.5929,158799999.0
2009-05-08 00:37:00,0.59269,0.59276,0.59257,0.59272,63000000.0
2009-05-08 00:38:00,0.593,0.593,0.593,0.593,9600000.0
2009-05-08 00:39:00,0.59259,0.5927,0.5925,0.59268,119200000.0
2009-05-08 00:40:00,0.59263,0.59279,0.59257,0.59274,74800000.0
2009-05-08 00:41:00,0.59267,0.59287,0.59262,0.59278,74600000.0
2009-05-08 00:42:00,0.59277,0.59277,0.59231,0.59262,89600000.0
2009-05-08 00:43:00,0.593,0.593,0.593,0.593,4800000.0
2009-05-08 00:44:00,0.593,0.593,0.593,0.593,14400000.0
2009-05-08 00:45:00,0.59287,0.59292,0.59242,0.59269,154999996.0
2009-05-08 00:46:00,0.593,0.59325,0.593,0.593,50400000.0
2009-05-08 00:47:00,0.5932,0.59325,0.5932,0.59325,35600000.0
2009-05-08 00:48:00,0.59345,0.59345,0.59295,0.5933,152400000.0
2009-05-08 00:49:00,0.5933,0.5933,0.5931,0.5933,176600000.0
2009-05-08 00:50:00,0.5933,0.5933,0.5931,0.5932,196400000.0
2009-05-08 00:51:00,0.5932,0.5933,0.5932,0.5933,53600000.0
2009-05-08 00:52:00,0.59335,0.59335,0.59335,0.59335,14400000.0
2009-05-08 00:53:00,0.5933,0.5934,0.5933,0.5934,59600000.0
2009-05-08 00:54:00,0.5934,0.5934,0.5934,0.5934,35600000.0
2009-05-08 00:55:00,0.5934,0.5941,0.5933,0.5935,122800000.0
2009-05-08 00:56:00,0.59312,0.59338,0.59312,0.59335,155200000.0
2009-05-08 00:57:00,0.59345,0.59345,0.59325,0.5933,37400000.0
2009-05-08 00:58:00,0.5933,0.59365,0.5933,0.5935,164800000.0
2009-05-08 00:59:00,0.5935,0.5935,0.59335,0.59335,22600000.0
2009-05-08 01:00:00,0.5933,0.5937,0.5933,0.59365,56200000.0
2009-05-08 01:01:00,0.5937,0.59385,0.5937,0.59385,37800000.0
2009-05-08 01:02:00,0.59385,0.59385,0.5938,0.59385,16200000.0
2009-05-08 01:03:00,0.59385,0.59385,0.59385,0.59385,12800000.0
2009-05-08 01:04:00,0.59373,0.59373,0.59338,0.59357,38800000.0
2009-05-08 01:05:00,0.59385,0.59385,0.59385,0.59385,4800000.0
2009-05-08 01:06:00,0.5938,0.5938,0.5938,0.5938,41200000.0
2009-05-08 01:07:00,0.5938,0.5938,0.59365,0.5937,43200000.0
2009-05-08 01:08:00,0.5938,0.5938,0.5937,0.5938,30000000.0
2009-05-08 01:09:00,0.59375,0.5938,0.59375,0.5938,19200000.0
2009-05-08 01:10:00,0.5938,0.5938,0.5938,0.5938,4800000.0
2009-05-08 01:11:00,0.59375,0.59375,0.59345,0.59345,16200000.0
2009-05-08 01:12:00,0.59345,0.59345,0.5933,0.59345,13600000.0
2009-05-08 01:13:00,0.5934,0.5934,0.5934,0.5934,4800000.0
2009-05-08 01:14:00,0.5935,0.5935,0.5935,0.5935,6600000.0
2009-05-08 01:15:00,0.5935,0.5935,0.5935,0.5935,4800000.0
2009-05-08 01:16:00,0.5932,0.59336,0.59296,0.59315,279600000.0
2009-05-08 01:17:00,0.59318,0.59339,0.59301,0.59332,177600000.0
2009-05-08 01:18:00,0.5935,0.5936,0.5935,0.5936,24600000.0
2009-05-08 01:19:00,0.59355,0.59355,0.59355,0.59355,6600000.0
2009-05-08 01:20:00,0.59355,0.59355,0.59355,0.59355,4800000.0
2009-05-08 01:21:00,0.59355,0.59355,0.5933,0.59345,59000000.0
2009-05-08 01:22:00,0.59345,0.59345,0.5932,0.59335,47200000.0
2009-05-08 01:23:00,0.5933,0.5933,0.5933,0.5933,4800000.0
2009-05-08 01:24:00,0.5933,0.59335,0.5933,0.5933,31800000.0
2009-05-08 01:25:00,0.59335,0.59335,0.5932,0.59335,62200000.0
2009-05-08 01:26:00,0.5934,0.5934,0.5933,0.5933,18600000.0
2009-05-08 01:27:00,0.59325,0.5933,0.5932,0.59325,20000000.0
2009-05-08 01:28:00,0.59325,0.59325,0.59305,0.5931,180400000.0
2009-05-08 01:29:00,0.59315,0.59325,0.59315,0.59325,52800000.0
2009-05-08 01:30:00,0.59305,0.59315,0.59305,0.5931,91200000.0
2009-05-08 01:31:00,0.5931,0.59315,0.593,0.593,69000000.0
2009-05-08 01:32:00,0.593,0.59315,0.59265,0.59285,152600000.0
2009-05-08 01:33:00,0.59275,0.59275,0.59265,0.59265,5400000.0
2009-05-08 01:34:00,0.59275,0.59275,0.59255,0.59255,9000000.0
2009-05-08 01:35:00,0.5925,0.5926,0.5925,0.5926,16200000.0
2009-05-08 01:36:00,0.59265,0.5928,0.5925,0.5928,87800000.0
2009-05-08 01:37:00,0.59275,0.5928,0.59265,0.59265,69600000.0
2009-05-08 01:38:00,0.5926,0.5926,0.5926,0.5926,11400000.0
2009-05-08 01:39:00,0.59237,0.59255,0.59229,0.59242,102200000.0
2009-05-08 01:40:00,0.5926,0.5929,0.59255,0.59255,34400000.0
2009-05-08 01:41:00,0.5926,0.5926,0.5926,0.5926,4800000.0
2009-05-08 01:42:00,0.5929,0.593,0.5928,0.5928,35400000.0
2009-05-08 01:43:00,0.5928,0.5928,0.5928,0.5928,4800000.0
2009-05-08 01:44:00,0.59261,0.59262,0.59233,0.5925,65400000.0
2009-05-08 01:45:00,0.59275,0.59275,0.59275,0.59275,11400000.0
2009-05-08 01:46:00,0.5928,0.5931,0.59275,0.5928,290200000.0
2009-05-08 01:47:00,0.5928,0.5928,0.5928,0.5928,4800000.0
2009-05-08 01:48:00,0.59275,0.5928,0.59275,0.59275,28200000.0
2009-05-08 01:49:00,0.59275,0.593,0.59275,0.593,45000000.0
2009-05-08 01:50:00,0.5928,0.5928,0.59245,0.5927,209200001.0
2009-05-08 01:51:00,0.59275,0.5928,0.5925,0.5925,207000000.0
2009-05-08 01:52:00,0.59265,0.5927,0.59265,0.5927,20000000.0
2009-05-08 01:53:00,0.5927,0.593,0.5927,0.59275,63200000.0
2009-05-08 01:54:00,0.59275,0.5928,0.5927,0.5927,64800000.0
2009-05-08 01:55:00,0.5927,0.59295,0.5925,0.5928,131000000.0
2009-05-08 01:56:00,0.59285,0.59325,0.59285,0.59305,169600001.0
2009-05-08 01:57:00,0.59315,0.59315,0.59305,0.59305,67400000.0
2009-05-08 01:58:00,0.59305,0.59325,0.59305,0.59315,113000000.0
2009-05-08 01:59:00,0.5932,0.59345,0.5931,0.5933,355999999.0
2009-05-08 02:00:00,0.59335,0.59345,0.59335,0.5934,70400000.0
2009-05-08 02:01:00,0.59345,0.59345,0.59325,0.59325,113600000.0
2009-05-08 02:02:00,0.59305,0.5933,0.59305,0.5933,159400000.0
2009-05-08 02:03:00,0.5933,0.5933,0.59255,0.5928,221400000.0
2009-05-08 02:04:00,0.5928,0.5928,0.5928,0.5928,52800000.0
2009-05-08 02:05:00,0.5928,0.59295,0.5926,0.59265,297200001.0
2009-05-08 02:06:00,0.59265,0.5928,0.59265,0.5928,177400000.0
2009-05-08 02:07:00,0.5928,0.5928,0.5928,0.5928,31200000.0
2009-05-08 02:08:00,0.5928,0.5928,0.5928,0.5928,110400000.0
2009-05-08 02:09:00,0.5928,0.5928,0.5928,0.5928,80000000.0
2009-05-08 02:10:00,0.5928,0.5928,0.5927,0.5928,93800001.0
2009-05-08 02:11:00,0.5928,0.5929,0.59275,0.59275,183600000.0
2009-05-08 02:12:00,0.5926,0.5928,0.5926,0.5928,159200000.0
2009-05-08 02:13:00,0.5928,0.59315,0.5928,0.593,62400000.0
2009-05-08 02:14:00,0.5929,0.593,0.5928,0.5929,241000000.0
2009-05-08 02:15:00,0.59295,0.59295,0.59265,0.59265,106400000.0
2009-05-08 02:16:00,0.59265,0.59275,0.59255,0.5926,123600000.0
2009-05-08 02:17:00,0.59275,0.5928,0.5926,0.59275,163199999.0
2009-05-08 02:18:00,0.59275,0.59275,0.59275,0.59275,20800000.0
2009-05-08 02:19:00,0.5924,0.59272,0.59236,0.59253,76600000.0
2009-05-08 02:20:00,0.5928,0.5928,0.5927,0.5927,139000000.0
2009-05-08 02:21:00,0.5927,0.5931,0.5927,0.5931,201200000.0
2009-05-08 02:22:00,0.5931,0.5932,0.59295,0.5932,206000000.0
2009-05-08 02:23:00,0.5932,0.5932,0.59295,0.593,171800000.0
2009-05-08 02:24:00,0.593,0.59315,0.5929,0.593,118800000.0
2009-05-08 02:25:00,0.593,0.593,0.5929,0.5929,23800000.0
2009-05-08 02:26:00,0.59295,0.593,0.5926,0.59295,257200000.0
2009-05-08 02:27:00,0.5929,0.593,0.5929,0.593,87400000.0
2009-05-08 02:28:00,0.593,0.5932,0.5927,0.5927,314400000.0
2009-05-08 02:29:00,0.5928,0.5928,0.5927,0.5928,52800000.0
2009-05-08 02:30:00,0.5927,0.5928,0.59265,0.5928,93400000.0
2009-05-08 02:31:00,0.59285,0.59285,0.59275,0.59275,10400000.0
2009-05-08 02:32:00,0.59259,0.59281,0.59247,0.59249,75000000.0
2009-05-08 02:33:00,0.5928,0.59315,0.5928,0.5931,107800000.0
2009-05-08 02:34:00,0.59295,0.5931,0.5928,0.59285,199000000.0
2009-05-08 02:35:00,0.5929,0.59325,0.5928,0.5931,282400000.0
2009-05-08 02:36:00,0.59305,0.59315,0.59295,0.59315,349000000.0
2009-05-08 02:37:00,0.59325,0.59345,0.59305,0.5933,380000000.0
2009-05-08 02:38:00,0.5933,0.59355,0.5933,0.59335,142200000.0
2009-05-08 02:39:00,0.59355,0.59355,0.593,0.59315,151200000.0
2009-05-08 02:40:00,0.59315,0.5935,0.59285,0.59295,207200000.0
2009-05-08 02:41:00,0.5932,0.59345,0.593,0.5934,219200000.0
2009-05-08 02:42:00,0.5934,0.5934,0.5934,0.5934,20000000.0
2009-05-08 02:43:00,0.5934,0.5935,0.5934,0.5935,202600000.0
2009-05-08 02:44:00,0.59355,0.59355,0.59345,0.5935,86600000.0
2009-05-08 02:45:00,0.59355,0.59355,0.59345,0.59345,66400000.0
2009-05-08 02:46:00,0.59345,0.59345,0.5934,0.5934,68800000.0
2009-05-08 02:47:00,0.5934,0.59345,0.59295,0.593,278400000.0
2009-05-08 02:48:00,0.5931,0.5931,0.5931,0.5931,9600000.0
2009-05-08 02:49:00,0.5931,0.5931,0.5931,0.5931,23400000.0
2009-05-08 02:50:00,0.5931,0.59315,0.5931,0.59315,54800000.0
2009-05-08 02:51:00,0.59315,0.5932,0.5931,0.5931,75000000.0
2009-05-08 02:52:00,0.5932,0.59325,0.5931,0.59325,41800000.0
2009-05-08 02:53:00,0.5931,0.59325,0.593,0.593,240400000.0
2009-05-08 02:54:00,0.593,0.593,0.59245,0.59255,54000000.0
2009-05-08 02:55:00,0.59275,0.59275,0.59245,0.5925,173200000.0
2009-05-08 02:56:00,0.59255,0.5929,0.5922,0.59245,381200000.0
2009-05-08 02:57:00,0.59245,0.5925,0.5923,0.5923,272200000.0
2009-05-08 02:58:00,0.59225,0.5923,0.5919,0.59215,167400000.0
2009-05-08 02:59:00,0.5921,0.5922,0.5921,0.59215,72000000.0
2009-05-08 03:00:00,0.59205,0.59205,0.5918,0.5919,250000000.0
2009-05-08 03:01:00,0.5919,0.5919,0.5918,0.5919,57600000.0
2009-05-08 03:02:00,0.59185,0.59215,0.5918,0.5918,443400000.0
2009-05-08 03:03:00,0.5918,0.59195,0.5918,0.5919,87200000.0
2009-05-08 03:04:00,0.5919,0.59195,0.5915,0.59195,192400000.0
2009-05-08 03:05:00,0.5919,0.59195,0.59155,0.5918,179400000.0
2009-05-08 03:06:00,0.5918,0.5918,0.5912,0.59135,273600000.0
2009-05-08 03:07:00,0.59135,0.59135,0.59135,0.59135,43200000.0
2009-05-08 03:08:00,0.59135,0.5915,0.5913,0.59145,229400000.0
2009-05-08 03:09:00,0.59165,0.5917,0.5913,0.5915,134800000.0
2009-05-08 03:10:00,0.5914,0.59175,0.59135,0.5917,181000000.0
2009-05-08 03:11:00,0.5918,0.5918,0.5918,0.5918,33200000.0
2009-05-08 03:12:00,0.59136,0.59144,0.59119,0.59127,72000000.0
2009-05-08 03:13:00,0.5918,0.5918,0.59165,0.59175,51800000.0
2009-05-08 03:14:00,0.5918,0.5918,0.5916,0.5916,104000002.0
2009-05-08 03:15:00,0.59165,0.59165,0.59165,0.59165,4000000.0
2009-05-08 03:16:00,0.59165,0.59165,0.5913,0.5913,52600000.0
2009-05-08 03:17:00,0.5913,0.5913,0.5913,0.5913,21600000.0
2009-05-08 03:18:00,0.5914,0.5915,0.5914,0.5915,37600000.0
2009-05-08 03:19:00,0.59155,0.59155,0.5913,0.59135,33000000.0
2009-05-08 03:20:00,0.59135,0.5914,0.5913,0.5913,42600000.0
2009-05-08 03:21:00,0.59125,0.59125,0.59125,0.59125,5600000.0
2009-05-08 03:22:00,0.59105,0.59112,0.59082,0.591,79600001.0
2009-05-08 03:23:00,0.59097,0.59114,0.59082,0.5909,89000000.0
2009-05-08 03:24:00,0.59125,0.5918,0.59125,0.59155,71800000.0
2009-05-08 03:25:00,0.59155,0.5918,0.5914,0.5918,159800000.0
2009-05-08 03:26:00,0.5918,0.59195,0.5918,0.59185,72000000.0
2009-05-08 03:27:00,0.59185,0.59185,0.59185,0.59185,7200000.0
2009-05-08 03:28:00,0.59185,0.59185,0.5917,0.5917,57600000.0
2009-05-08 03:29:00,0.5917,0.59185,0.59165,0.59165,44000000.0
2009-05-08 03:30:00,0.59165,0.59165,0.59095,0.5912,125600000.0
2009-05-08 03:31:00,0.5912,0.59135,0.5911,0.59135,110800000.0
2009-05-08 03:32:00,0.59125,0.5918,0.59125,0.5918,145599999.0
2009-05-08 03:33:00,0.5918,0.5918,0.59125,0.5914,40400000.0
2009-05-08 03:34:00,0.59145,0.59145,0.5914,0.5914,71200003.0
2009-05-08 03:35:00,0.5914,0.59235,0.5914,0.59215,297200001.0
2009-05-08 03:36:00,0.592,0.592,0.59155,0.59155,30800000.0
2009-05-08 03:37:00,0.59165,0.5917,0.5915,0.59165,46600000.0
2009-05-08 03:38:00,0.59165,0.59165,0.5915,0.5916,32200000.0
2009-05-08 03:39:00,0.59165,0.5917,0.59165,0.5917,24000000.0
2009-05-08 03:40:00,0.59165,0.5917,0.59165,0.5917,81600000.0
2009-05-08 03:41:00,0.59136,0.59149,0.59112,0.59149,70400000.0
2009-05-08 03:42:00,0.59185,0.5921,0.59185,0.5921,29000000.0
2009-05-08 03:43:00,0.59205,0.59205,0.5919,0.5919,120400000.0
2009-05-08 03:44:00,0.59159,0.59187,0.59152,0.59171,50800000.0
2009-05-08 03:45:00,0.5919,0.5919,0.5919,0.5919,34399999.0
2009-05-08 03:46:00,0.592,0.59205,0.592,0.592,53000000.0
2009-05-08 03:47:00,0.592,0.5923,0.592,0.5923,187400001.0
2009-05-08 03:48:00,0.5923,0.59235,0.59225,0.59235,34800000.0
2009-05-08 03:49:00,0.5923,0.59245,0.5923,0.59245,42600000.0
2009-05-08 03:50:00,0.5924,0.59245,0.59225,0.59225,65200000.0
2009-05-08 03:51:00,0.5923,0.5923,0.5923,0.5923,5200000.0
2009-05-08 03:52:00,0.5923,0.5923,0.5919,0.59215,43800000.0
2009-05-08 03:53:00,0.59205,0.5923,0.59205,0.5922,232800000.0
2009-05-08 03:54:00,0.59215,0.59215,0.5917,0.5917,180800000.0
2009-05-08 03:55:00,0.5917,0.5917,0.5917,0.5917,3200000.0
2009-05-08 03:56:00,0.59165,0.59165,0.5913,0.5915,18000000.0
2009-05-08 03:57:00,0.5914,0.5914,0.5914,0.5914,28800000.0
2009-05-08 03:58:00,0.59145,0.59145,0.5914,0.5914,18600000.0
2009-05-08 03:59:00,0.5914,0.5916,0.5914,0.5915,51800000.0
2009-05-08 04:00:00,0.5915,0.5915,0.59125,0.5913,41400000.0
2009-05-08 04:01:00,0.59125,0.59135,0.5906,0.5906,39200000.0
2009-05-08 04:02:00,0.5906,0.5908,0.5906,0.5908,44800000.0
2009-05-08 04:03:00,0.5906,0.5906,0.5906,0.5906,11400000.0
2009-05-08 04:04:00,0.5906,0.5906,0.5906,0.5906,6600000.0
2009-05-08 04:05:00,0.5906,0.5906,0.5906,0.5906,11400000.0
2009-05-08 04:06:00,0.59052,0.5906,0.59029,0.59036,44800000.0
2009-05-08 04:07:00,0.5906,0.5906,0.5906,0.5906,4800000.0
2009-05-08 04:08:00,0.5908,0.59085,0.5908,0.59085,5400000.0
2009-05-08 04:09:00,0.5909,0.5909,0.5909,0.5909,15200000.0
2009-05-08 04:10:00,0.59066,0.59099,0.59061,0.59069,120400000.0
2009-05-08 04:11:00,0.5909,0.59095,0.5909,0.59095,44400000.0
2009-05-08 04:12:00,0.59095,0.59095,0.5909,0.5909,32200000.0
2009-05-08 04:13:00,0.5909,0.591,0.5907,0.591,129200000.0
2009-05-08 04:14:00,0.591,0.5912,0.591,0.5912,52000000.0
2009-05-08 04:15:00,0.5912,0.5912,0.5912,0.5912,7200000.0
2009-05-08 04:16:00,0.59071,0.59078,0.59062,0.59076,24800000.0
2009-05-08 04:17:00,0.59097,0.591,0.59079,0.59084,36800000.0
2009-05-08 04:18:00,0.59075,0.59099,0.59069,0.59082,86400000.0
2009-05-08 04:19:00,0.59125,0.5914,0.59125,0.5914,31000000.0
2009-05-08 04:20:00,0.59121,0.59124,0.59121,0.59124,8000000.0
2009-05-08 04:21:00,0.5915,0.5915,0.5913,0.5913,53000000.0
2009-05-08 04:22:00,0.5913,0.5913,0.59125,0.5913,5800000.0
2009-05-08 04:23:00,0.59125,0.59125,0.59125,0.59125,3800000.0
2009-05-08 04:24:00,0.5913,0.59165,0.5913,0.59145,71400000.0
2009-05-08 04:25:00,0.5915,0.5916,0.59145,0.59145,109800000.0
2009-05-08 04:26:00,0.5916,0.5916,0.5913,0.5913,30200000.0
2009-05-08 04:27:00,0.59135,0.59135,0.5913,0.5913,42000000.0
2009-05-08 04:28:00,0.59125,0.59125,0.5909,0.591,20200000.0
2009-05-08 04:29:00,0.591,0.591,0.5908,0.5909,58000000.0
2009-05-08 04:30:00,0.5908,0.5911,0.5908,0.5911,36200000.0
2009-05-08 04:31:00,0.5911,0.5911,0.59105,0.59105,31200000.0
2009-05-08 04:32:00,0.59105,0.5911,0.5907,0.5911,55400000.0
2009-05-08 04:33:00,0.59115,0.59115,0.59105,0.59105,22000000.0
2009-05-08 04:34:00,0.59105,0.59145,0.59105,0.59145,108600000.0
2009-05-08 04:35:00,0.59145,0.5918,0.59145,0.59175,149000000.0
2009-05-08 04:36:00,0.59175,0.59175,0.5916,0.5916,17400000.0
2009-05-08 04:37:00,0.59165,0.5918,0.59165,0.5918,20000000.0
2009-05-08 04:38:00,0.5919,0.5919,0.5915,0.5916,80600000.0
2009-05-08 04:39:00,0.5916,0.5916,0.59145,0.59145,22200000.0
2009-05-08 04:40:00,0.59145,0.5916,0.5914,0.5915,172200000.0
2009-05-08 04:41:00,0.5914,0.5914,0.5914,0.5914,36000000.0
2009-05-08 04:42:00,0.5914,0.5915,0.5914,0.5915,31200000.0
2009-05-08 04:43:00,0.5914,0.5915,0.59105,0.59125,168600000.0
2009-05-08 04:44:00,0.5913,0.5913,0.5913,0.5913,14200000.0
2009-05-08 04:45:00,0.59125,0.59125,0.59125,0.59125,16000000.0
2009-05-08 04:46:00,0.59115,0.59125,0.59115,0.59125,25000000.0
2009-05-08 04:47:00,0.59125,0.59195,0.59115,0.5917,146000000.0
2009-05-08 04:48:00,0.59135,0.5914,0.59125,0.59137,40000000.0
2009-05-08 04:49:00,0.5917,0.5917,0.59165,0.5917,51200000.0
2009-05-08 04:50:00,0.592,0.592,0.5918,0.59195,41200000.0
2009-05-08 04:51:00,0.59195,0.59235,0.59195,0.59225,145000000.0
2009-05-08 04:52:00,0.5922,0.59235,0.59195,0.59205,120000000.0
2009-05-08 04:53:00,0.59205,0.5921,0.59205,0.5921,64200000.0
2009-05-08 04:54:00,0.5923,0.59245,0.5922,0.5924,190400000.0
2009-05-08 04:55:00,0.5924,0.5926,0.5924,0.5924,72600000.0
2009-05-08 04:56:00,0.5924,0.59245,0.59205,0.59245,226000000.0
2009-05-08 04:57:00,0.59235,0.59245,0.5923,0.5923,45600000.0
2009-05-08 04:58:00,0.5923,0.5923,0.5923,0.5923,7200000.0
2009-05-08 04:59:00,0.59235,0.59235,0.5923,0.5923,28600000.0
2009-05-08 05:00:00,0.59235,0.59235,0.5922,0.5922,61800000.0
2009-05-08 05:01:00,0.59225,0.59235,0.59215,0.59215,139200000.0
2009-05-08 05:02:00,0.59215,0.5922,0.59175,0.59175,236200000.0
2009-05-08 05:03:00,0.59165,0.5918,0.5914,0.5917,62400000.0
2009-05-08 05:04:00,0.5917,0.59185,0.5916,0.59185,38400000.0
2009-05-08 05:05:00,0.5919,0.5919,0.5919,0.5919,16000000.0
2009-05-08 05:06:00,0.5919,0.5919,0.59155,0.59155,18400000.0
2009-05-08 05:07:00,0.5918,0.5919,0.5915,0.5916,100800000.0
2009-05-08 05:08:00,0.59165,0.5917,0.5914,0.5914,161000000.0
2009-05-08 05:09:00,0.59145,0.59145,0.591,0.59135,196000000.0
2009-05-08 05:10:00,0.59135,0.59145,0.5912,0.5912,99000000.0
2009-05-08 05:11:00,0.5913,0.5914,0.59105,0.5911,167800000.0
2009-05-08 05:12:00,0.5911,0.59115,0.5911,0.59115,32600000.0
2009-05-08 05:13:00,0.59115,0.59115,0.59105,0.59105,43400000.0
2009-05-08 05:14:00,0.59088,0.59089,0.59072,0.59072,26600000.0
2009-05-08 05:15:00,0.591,0.59105,0.59095,0.59095,19400000.0
2009-05-08 05:16:00,0.591,0.5911,0.591,0.5911,51200000.0
2009-05-08 05:17:00,0.5911,0.59115,0.5911,0.59115,23800000.0
2009-05-08 05:18:00,0.5909,0.59106,0.59086,0.5909,42400000.0
2009-05-08 05:19:00,0.591,0.591,0.591,0.591,4000000.0
2009-05-08 05:20:00,0.59083,0.59098,0.59073,0.59098,56200000.0
2009-05-08 05:21:00,0.5912,0.5912,0.59115,0.59115,36600000.0
2009-05-08 05:22:00,0.5911,0.5911,0.5911,0.5911,4800000.0
2009-05-08 05:23:00,0.59105,0.5912,0.59105,0.5912,79600000.0
2009-05-08 05:24:00,0.59115,0.5912,0.59115,0.5912,30600000.0
2009-05-08 05:25:00,0.5912,0.5916,0.5912,0.59125,82200000.0
2009-05-08 05:26:00,0.59135,0.59135,0.5912,0.5912,80600000.0
2009-05-08 05:27:00,0.59125,0.5913,0.59125,0.5913,16800000.0
2009-05-08 05:28:00,0.5912,0.59135,0.5912,0.59135,42600002.0
2009-05-08 05:29:00,0.5914,0.59155,0.59135,0.59155,68000000.0
2009-05-08 05:30:00,0.59155,0.59155,0.59135,0.59135,35200000.0
2009-05-08 05:31:00,0.59135,0.59135,0.59135,0.59135,7200000.0
2009-05-08 05:32:00,0.5912,0.59125,0.5912,0.59125,50600000.0
2009-05-08 05:33:00,0.59125,0.59125,0.5912,0.5912,55800000.0
2009-05-08 05:34:00,0.59125,0.59125,0.59125,0.59125,10600000.0
2009-05-08 05:35:00,0.5913,0.5913,0.5913,0.5913,1000000.0
2009-05-08 05:36:00,0.59099,0.5911,0.59092,0.59092,35600000.0
2009-05-08 05:37:00,0.5909,0.59105,0.59086,0.59092,94000000.0
2009-05-08 05:38:00,0.5913,0.5914,0.5913,0.5914,17600000.0
2009-05-08 05:39:00,0.59145,0.59155,0.59145,0.59155,16000000.0
2009-05-08 05:40:00,0.59155,0.59155,0.5915,0.5915,40000000.0
2009-05-08 05:41:00,0.5915,0.5915,0.59145,0.59145,32000000.0
2009-05-08 05:42:00,0.59145,0.5921,0.59145,0.5918,203400000.0
2009-05-08 05:43:00,0.59175,0.5919,0.5914,0.59185,89000000.0
2009-05-08 05:44:00,0.59185,0.5919,0.59185,0.59185,29600000.0
2009-05-08 05:45:00,0.59185,0.5919,0.59185,0.59185,23000000.0
2009-05-08 05:46:00,0.5918,0.5918,0.5918,0.5918,4800000.0
2009-05-08 05:47:00,0.5918,0.5918,0.5918,0.5918,4800000.0
2009-05-08 05:48:00,0.59195,0.59195,0.5919,0.59195,48000000.0
2009-05-08 05:49:00,0.59182,0.59186,0.59159,0.59169,16200000.0
2009-05-08 05:50:00,0.5919,0.59205,0.5917,0.59205,104400000.0
2009-05-08 05:51:00,0.59205,0.5922,0.59185,0.5922,141400000.0
2009-05-08 05:52:00,0.5922,0.5922,0.5921,0.5921,42600001.0
2009-05-08 05:53:00,0.592,0.5922,0.592,0.5922,47200000.0
2009-05-08 05:54:00,0.5922,0.5922,0.5921,0.5921,21600000.0
2009-05-08 05:55:00,0.59205,0.59205,0.59205,0.59205,8800000.0
2009-05-08 05:56:00,0.5922,0.59235,0.59205,0.59205,73800000.0
2009-05-08 05:57:00,0.59205,0.59205,0.59205,0.59205,7200000.0
2009-05-08 05:58:00,0.59205,0.5922,0.592,0.592,18000000.0
2009-05-08 05:59:00,0.592,0.592,0.5919,0.5919,40600000.0
2009-05-08 06:00:00,0.5919,0.5919,0.59175,0.59175,39200000.0
2009-05-08 06:01:00,0.59175,0.592,0.59155,0.5916,93000000.0
2009-05-08 06:02:00,0.59133,0.5915,0.59131,0.5915,10000000.0
2009-05-08 06:03:00,0.59175,0.59175,0.59175,0.59175,22000000.0
2009-05-08 06:04:00,0.59175,0.59175,0.59175,0.59175,1000000.0
2009-05-08 06:05:00,0.5917,0.5917,0.5917,0.5917,2400000.0
2009-05-08 06:06:00,0.5917,0.5919,0.5917,0.5919,66400000.0
2009-05-08 06:07:00,0.5921,0.5923,0.59195,0.59215,140200000.0
2009-05-08 06:08:00,0.59215,0.5924,0.59195,0.59235,99000000.0
2009-05-08 06:09:00,0.59225,0.59225,0.59225,0.59225,13800000.0
2009-05-08 06:10:00,0.59235,0.59235,0.5923,0.5923,14400000.0
2009-05-08 06:11:00,0.59235,0.59235,0.5923,0.5923,27000000.0
2009-05-08 06:12:00,0.5923,0.5923,0.592,0.592,37800000.0
2009-05-08 06:13:00,0.592,0.592,0.59185,0.59195,24800000.0
2009-05-08 06:14:00,0.59195,0.5923,0.5918,0.5923,41400000.0
2009-05-08 06:15:00,0.59195,0.59195,0.59195,0.59195,7200000.0
2009-05-08 06:16:00,0.592,0.59225,0.592,0.59225,50200000.0
2009-05-08 06:17:00,0.5923,0.5923,0.5923,0.5923,17200000.0
2009-05-08 06:18:00,0.5923,0.59265,0.5923,0.59235,26400000.0
2009-05-08 06:19:00,0.5923,0.5923,0.5923,0.5923,4800000.0
2009-05-08 06:20:00,0.5922,0.59269,0.59215,0.59215,51000000.0
2009-05-08 06:21:00,0.59235,0.59235,0.592,0.592,33000000.0
2009-05-08 06:22:00,0.592,0.592,0.59195,0.59195,21800000.0
2009-05-08 06:23:00,0.59185,0.59195,0.59185,0.59195,17800000.0
2009-05-08 06:24:00,0.5915,0.59171,0.59144,0.5916,38800000.0
2009-05-08 06:25:00,0.59195,0.59215,0.59175,0.59215,145600000.0
2009-05-08 06:26:00,0.5922,0.5924,0.5922,0.5924,40600000.0
2009-05-08 06:27:00,0.5924,0.59245,0.5923,0.59245,84200000.0
2009-05-08 06:28:00,0.5924,0.59245,0.59235,0.59235,44600000.0
2009-05-08 06:29:00,0.5924,0.5924,0.59235,0.59235,117200000.0
2009-05-08 06:30:00,0.5924,0.5924,0.59235,0.5924,30600000.0
2009-05-08 06:31:00,0.5924,0.5926,0.5924,0.5926,110400000.0
2009-05-08 06:32:00,0.59275,0.593,0.59275,0.5928,57000000.0
2009-05-08 06:33:00,0.59275,0.5928,0.59275,0.59275,26400000.0
2009-05-08 06:34:00,0.5927,0.59295,0.5927,0.59295,34400000.0
2009-05-08 06:35:00,0.5931,0.5938,0.59305,0.5935,104800000.0
2009-05-08 06:36:00,0.5935,0.5935,0.59295,0.5931,41600000.0
2009-05-08 06:37:00,0.59305,0.59305,0.59305,0.59305,3200000.0
2009-05-08 06:38:00,0.59292,0.59307,0.59277,0.59283,47600000.0
2009-05-08 06:39:00,0.5931,0.5937,0.5931,0.5937,80800000.0
2009-05-08 06:40:00,0.5937,0.5937,0.59295,0.5933,214000000.0
2009-05-08 06:41:00,0.59345,0.5935,0.59345,0.5935,15800000.0
2009-05-08 06:42:00,0.5937,0.59395,0.5937,0.5939,22600000.0
2009-05-08 06:43:00,0.5939,0.5946,0.5939,0.59415,155000000.0
2009-05-08 06:44:00,0.59435,0.59435,0.59405,0.59405,104400000.0
2009-05-08 06:45:00,0.59405,0.59405,0.59395,0.594,67200000.0
2009-05-08 06:46:00,0.594,0.594,0.594,0.594,4800000.0
2009-05-08 06:47:00,0.59386,0.59392,0.59373,0.59373,17800000.0
2009-05-08 06:48:00,0.5941,0.59415,0.59405,0.59405,30400000.0
2009-05-08 06:49:00,0.59405,0.59405,0.594,0.594,15000000.0
2009-05-08 06:50:00,0.59405,0.59425,0.59405,0.59425,31600000.0
2009-05-08 06:51:00,0.59425,0.59425,0.59415,0.59415,17200000.0
2009-05-08 06:52:00,0.59425,0.59425,0.59425,0.59425,13600000.0
2009-05-08 06:53:00,0.59435,0.59475,0.59405,0.59465,345000000.0
2009-05-08 06:54:00,0.5947,0.5947,0.59435,0.59435,85600000.0
2009-05-08 06:55:00,0.59445,0.59445,0.5938,0.5938,89000000.0
2009-05-08 06:56:00,0.5938,0.5938,0.5935,0.59365,42600000.0
2009-05-08 06:57:00,0.59365,0.59375,0.59365,0.59375,17200000.0
2009-05-08 06:58:00,0.5937,0.5937,0.5937,0.5937,4800000.0
2009-05-08 06:59:00,0.5937,0.5937,0.5937,0.5937,22800000.0
2009-05-08 07:00:00,0.5936,0.5936,0.59335,0.5934,137600000.0
2009-05-08 07:01:00,0.59359,0.59359,0.59328,0.59343,52200000.0
2009-05-08 07:02:00,0.5937,0.5937,0.5936,0.5936,53800000.0
2009-05-08 07:03:00,0.5936,0.59375,0.5936,0.5936,21800000.0
2009-05-08 07:04:00,0.59365,0.59455,0.59365,0.5945,153800000.0
2009-05-08 07:05:00,0.59455,0.5949,0.5943,0.5947,239000000.0
2009-05-08 07:06:00,0.59485,0.59515,0.5947,0.59495,105600000.0
2009-05-08 07:07:00,0.59495,0.59495,0.59445,0.5946,187400001.0
2009-05-08 07:08:00,0.5946,0.59495,0.5946,0.59475,65600000.0
2009-05-08 07:09:00,0.59475,0.59495,0.59475,0.59485,91400000.0
2009-05-08 07:10:00,0.59475,0.5948,0.5946,0.59465,69200000.0
2009-05-08 07:11:00,0.59465,0.59465,0.59465,0.59465,6400000.0
2009-05-08 07:12:00,0.5948,0.59485,0.5946,0.59465,60200000.0
2009-05-08 07:13:00,0.59465,0.59465,0.59465,0.59465,1000000.0
2009-05-08 07:14:00,0.59465,0.5947,0.59445,0.59465,72400001.0
2009-05-08 07:15:00,0.59455,0.5946,0.59455,0.5946,7200000.0
2009-05-08 07:16:00,0.5946,0.5946,0.59395,0.59395,99200000.0
2009-05-08 07:17:00,0.59405,0.59405,0.59355,0.59395,111400000.0
2009-05-08 07:18:00,0.59395,0.59395,0.59345,0.59345,128600000.0
2009-05-08 07:19:00,0.59365,0.59385,0.59365,0.5938,31400000.0
2009-05-08 07:20:00,0.5938,0.5938,0.5938,0.5938,14400000.0
2009-05-08 07:21:00,0.59395,0.59395,0.5937,0.5938,36800000.0
2009-05-08 07:22:00,0.59363,0.59382,0.59353,0.59373,66800000.0
2009-05-08 07:23:00,0.594,0.59415,0.59375,0.594,97800000.0
2009-05-08 07:24:00,0.594,0.594,0.594,0.594,7000000.0
2009-05-08 07:25:00,0.594,0.594,0.5936,0.5936,6800000.0
2009-05-08 07:26:00,0.5938,0.5938,0.5938,0.5938,27600000.0
2009-05-08 07:27:00,0.5938,0.59395,0.59365,0.59375,216000000.0
2009-05-08 07:28:00,0.5939,0.5939,0.5939,0.5939,17200000.0
2009-05-08 07:29:00,0.5939,0.59395,0.5938,0.5938,24600000.0
2009-05-08 07:30:00,0.5938,0.5938,0.5938,0.5938,14400000.0
2009-05-08 07:31:00,0.5939,0.594,0.5939,0.594,116400000.0
2009-05-08 07:32:00,0.594,0.594,0.594,0.594,13600000.0
2009-05-08 07:33:00,0.59372,0.59383,0.59363,0.59367,104800000.0
2009-05-08 07:34:00,0.5941,0.59435,0.59405,0.59405,98000000.0
2009-05-08 07:35:00,0.59405,0.5941,0.59405,0.59405,37200000.0
2009-05-08 07:36:00,0.59405,0.5941,0.59395,0.5941,34600000.0
2009-05-08 07:37:00,0.5941,0.5943,0.59405,0.5942,55200000.0
2009-05-08 07:38:00,0.59415,0.59415,0.59415,0.59415,6600000.0
2009-05-08 07:39:00,0.59415,0.59415,0.59415,0.59415,5600000.0
2009-05-08 07:40:00,0.5942,0.59465,0.5942,0.59465,93600000.0
2009-05-08 07:41:00,0.59465,0.59465,0.59465,0.59465,8200000.0
2009-05-08 07:42:00,0.59455,0.59455,0.5945,0.5945,23200000.0
2009-05-08 07:43:00,0.59426,0.59442,0.59426,0.59442,10800000.0
2009-05-08 07:44:00,0.59465,0.59465,0.59465,0.59465,7200000.0
2009-05-08 07:45:00,0.59426,0.59448,0.59405,0.59435,39600000.0
2009-05-08 07:46:00,0.5947,0.59515,0.5947,0.59515,42600000.0
2009-05-08 07:47:00,0.59515,0.5952,0.59515,0.5952,16400000.0
2009-05-08 07:48:00,0.5952,0.59525,0.5952,0.59525,26000000.0
2009-05-08 07:49:00,0.59525,0.59525,0.5952,0.5952,16400000.0
2009-05-08 07:50:00,0.5952,0.5952,0.59505,0.5951,72600000.0
2009-05-08 07:51:00,0.5951,0.5951,0.59505,0.59505,15400000.0
2009-05-08 07:52:00,0.595,0.595,0.595,0.595,8400000.0
2009-05-08 07:53:00,0.5951,0.5951,0.595,0.595,34800000.0
2009-05-08 07:54:00,0.595,0.59505,0.595,0.59505,17400000.0
2009-05-08 07:55:00,0.5953,0.59545,0.595,0.59515,113800000.0
2009-05-08 07:56:00,0.59515,0.59535,0.59505,0.59505,39200000.0
2009-05-08 07:57:00,0.59495,0.595,0.59455,0.59455,53800000.0
2009-05-08 07:58:00,0.59465,0.59465,0.59465,0.59465,28000000.0
2009-05-08 07:59:00,0.59465,0.59465,0.59465,0.59465,4800000.0
2009-05-08 08:00:00,0.59465,0.59465,0.59455,0.59455,18200000.0
2009-05-08 08:01:00,0.59455,0.59465,0.59445,0.59445,88800000.0
2009-05-08 08:02:00,0.59445,0.59445,0.59405,0.59415,104600000.0
2009-05-08 08:03:00,0.59395,0.59398,0.59373,0.59395,25200000.0
2009-05-08 08:04:00,0.59395,0.59401,0.59395,0.59396,27200000.0
2009-05-08 08:05:00,0.59405,0.59425,0.59405,0.59425,40400000.0
2009-05-08 08:06:00,0.59415,0.59415,0.5939,0.5939,102200000.0
2009-05-08 08:07:00,0.5939,0.594,0.5939,0.59395,30400001.0
2009-05-08 08:08:00,0.594,0.594,0.594,0.594,23000000.0
2009-05-08 08:09:00,0.5941,0.5943,0.59405,0.5943,192000000.0
2009-05-08 08:10:00,0.5942,0.5942,0.5942,0.5942,5600000.0
2009-05-08 08:11:00,0.5942,0.59435,0.5942,0.59435,20200000.0
2009-05-08 08:12:00,0.5942,0.59455,0.5941,0.5941,53400000.0
2009-05-08 08:13:00,0.59394,0.59394,0.59391,0.59391,9800000.0
2009-05-08 08:14:00,0.59435,0.59435,0.59435,0.59435,1000000.0
2009-05-08 08:15:00,0.5942,0.5942,0.5942,0.5942,5600000.0
2009-05-08 08:16:00,0.5942,0.5944,0.5942,0.5943,35400000.0
2009-05-08 08:17:00,0.5943,0.59495,0.5943,0.59495,41200000.0
2009-05-08 08:18:00,0.59495,0.59525,0.59495,0.5952,52400000.0
2009-05-08 08:19:00,0.5952,0.5955,0.5952,0.5955,178000000.0
2009-05-08 08:20:00,0.5955,0.59595,0.59545,0.59585,284600000.0
2009-05-08 08:21:00,0.5958,0.5959,0.5957,0.59585,45600000.0
2009-05-08 08:22:00,0.59585,0.59585,0.5957,0.59575,83400000.0
2009-05-08 08:23:00,0.5958,0.5958,0.59525,0.59525,42000000.0
2009-05-08 08:24:00,0.59515,0.59515,0.59505,0.5951,52600000.0
2009-05-08 08:25:00,0.5951,0.59515,0.59505,0.59515,94800000.0
2009-05-08 08:26:00,0.5951,0.59515,0.59505,0.59505,51000000.0
2009-05-08 08:27:00,0.5951,0.5953,0.5951,0.5953,51000000.0
2009-05-08 08:28:00,0.5953,0.59535,0.59525,0.59525,34200000.0
2009-05-08 08:29:00,0.5953,0.5953,0.59525,0.5953,66000000.0
2009-05-08 08:30:00,0.5953,0.5953,0.5951,0.5951,57000000.0
2009-05-08 08:31:00,0.5952,0.5952,0.595,0.59515,101200000.0
2009-05-08 08:32:00,0.59515,0.59565,0.595,0.59535,247600000.0
2009-05-08 08:33:00,0.59545,0.59545,0.59535,0.59535,102200000.0
2009-05-08 08:34:00,0.5954,0.5961,0.59535,0.59575,126000000.0
2009-05-08 08:35:00,0.5958,0.5959,0.5956,0.5956,71800000.0
2009-05-08 08:36:00,0.5956,0.5958,0.59555,0.5956,66200000.0
2009-05-08 08:37:00,0.5957,0.5958,0.5956,0.5958,22200000.0
2009-05-08 08:38:00,0.5958,0.5958,0.59555,0.5956,58800000.0
2009-05-08 08:39:00,0.5956,0.5957,0.59555,0.59555,83400000.0
2009-05-08 08:40:00,0.5956,0.5956,0.5956,0.5956,16800000.0
2009-05-08 08:41:00,0.5956,0.5956,0.59555,0.59555,41000000.0
2009-05-08 08:42:00,0.5956,0.5956,0.59555,0.5956,91400000.0
2009-05-08 08:43:00,0.5955,0.5956,0.5955,0.5956,28800000.0
2009-05-08 08:44:00,0.5956,0.5957,0.59555,0.5957,47400000.0
2009-05-08 08:45:00,0.5957,0.5957,0.5957,0.5957,68800000.0
2009-05-08 08:46:00,0.5957,0.5957,0.5957,0.5957,57600000.0
2009-05-08 08:47:00,0.5957,0.5958,0.5957,0.5958,92600000.0
2009-05-08 08:48:00,0.5958,0.59585,0.5958,0.5958,44000000.0
2009-05-08 08:49:00,0.5958,0.59585,0.59555,0.59555,63400000.0
2009-05-08 08:50:00,0.59555,0.5958,0.5955,0.5956,52000000.0
2009-05-08 08:51:00,0.5956,0.5957,0.5956,0.5957,11600000.0
2009-05-08 08:52:00,0.5956,0.59565,0.5953,0.59555,305000000.0
2009-05-08 08:53:00,0.5955,0.5955,0.59505,0.5955,189800000.0
2009-05-08 08:54:00,0.5953,0.5955,0.59515,0.5952,67800000.0
2009-05-08 08:55:00,0.5952,0.5954,0.5952,0.5954,89600000.0
2009-05-08 08:56:00,0.5953,0.59605,0.5952,0.5957,200800000.0
2009-05-08 08:57:00,0.5958,0.5958,0.5956,0.5957,92400000.0
2009-05-08 08:58:00,0.5957,0.5959,0.59565,0.5958,255200000.0
2009-05-08 08:59:00,0.5958,0.59605,0.5956,0.5958,223200000.0
2009-05-08 09:00:00,0.5958,0.59615,0.5957,0.59605,365800000.0
2009-05-08 09:01:00,0.5961,0.5961,0.5957,0.5957,65200000.0
2009-05-08 09:02:00,0.5957,0.5958,0.5952,0.5952,230000000.0
2009-05-08 09:03:00,0.5952,0.5954,0.595,0.595,249000000.0
2009-05-08 09:04:00,0.595,0.5952,0.595,0.595,59800000.0
2009-05-08 09:05:00,0.595,0.5952,0.59495,0.595,84800000.0
2009-05-08 09:06:00,0.595,0.5952,0.595,0.595,50000000.0
2009-05-08 09:07:00,0.5948,0.595,0.5947,0.595,173000000.0
2009-05-08 09:08:00,0.5948,0.595,0.5946,0.5947,203000000.0
2009-05-08 09:09:00,0.5947,0.59495,0.5946,0.5946,114000000.0
2009-05-08 09:10:00,0.5948,0.5952,0.5947,0.5952,128400000.0
2009-05-08 09:11:00,0.595,0.596,0.595,0.5956,334399999.0
2009-05-08 09:12:00,0.5956,0.5957,0.5951,0.5957,185400000.0
2009-05-08 09:13:00,0.5957,0.5958,0.5957,0.5958,148200000.0
2009-05-08 09:14:00,0.5958,0.59595,0.5956,0.59585,165200000.0
2009-05-08 09:15:00,0.59585,0.596,0.59585,0.59595,223000000.0
2009-05-08 09:16:00,0.596,0.5964,0.5959,0.5964,65200000.0
2009-05-08 09:17:00,0.59635,0.5964,0.5959,0.5959,127000000.0
2009-05-08 09:18:00,0.5959,0.5963,0.59575,0.596,355200000.0
2009-05-08 09:19:00,0.59595,0.5961,0.5959,0.596,243200000.0
2009-05-08 09:20:00,0.5959,0.5959,0.59545,0.59555,107000000.0
2009-05-08 09:21:00,0.59565,0.59585,0.59555,0.59575,105600000.0
2009-05-08 09:22:00,0.5957,0.5957,0.59495,0.59525,294200000.0
2009-05-08 09:23:00,0.59525,0.5953,0.5946,0.5951,263000000.0
2009-05-08 09:24:00,0.5951,0.5956,0.595,0.5953,165600000.0
2009-05-08 09:25:00,0.5952,0.5952,0.5948,0.595,210600000.0
2009-05-08 09:26:00,0.595,0.595,0.5946,0.5947,227200000.0
2009-05-08 09:27:00,0.5949,0.5952,0.5947,0.5949,124000000.0
2009-05-08 09:28:00,0.5948,0.595,0.5946,0.595,52200000.0
2009-05-08 09:29:00,0.595,0.5952,0.59475,0.5951,160400000.0
2009-05-08 09:30:00,0.59505,0.5956,0.59495,0.5956,136200000.0
2009-05-08 09:31:00,0.59555,0.5959,0.59515,0.5956,211000000.0
2009-05-08 09:32:00,0.59555,0.59555,0.59505,0.5955,149000000.0
2009-05-08 09:33:00,0.5955,0.5955,0.5955,0.5955,25200000.0
2009-05-08 09:34:00,0.5955,0.5955,0.595,0.595,162600000.0
2009-05-08 09:35:00,0.595,0.595,0.5949,0.5949,82000000.0
2009-05-08 09:36:00,0.5949,0.59515,0.5949,0.59515,51400000.0
2009-05-08 09:37:00,0.5951,0.59515,0.5951,0.5951,5400000.0
2009-05-08 09:38:00,0.5951,0.5951,0.5951,0.5951,14000000.0
2009-05-08 09:39:00,0.5952,0.5952,0.5951,0.5951,12800000.0
2009-05-08 09:40:00,0.5951,0.5952,0.5951,0.5951,12400000.0
2009-05-08 09:41:00,0.5951,0.5952,0.5951,0.5952,42600000.0
2009-05-08 09:42:00,0.5952,0.5952,0.595,0.5951,35000000.0
2009-05-08 09:43:00,0.5951,0.5951,0.59505,0.59505,15600000.0
2009-05-08 09:44:00,0.59505,0.59505,0.59505,0.59505,2400000.0
2009-05-08 09:45:00,0.59505,0.5951,0.59455,0.59455,137600000.0
2009-05-08 09:46:00,0.5946,0.5946,0.5946,0.5946,15200000.0
2009-05-08 09:47:00,0.5946,0.5946,0.5943,0.5943,17800000.0
2009-05-08 09:48:00,0.59435,0.5946,0.59435,0.5945,12600000.0
2009-05-08 09:49:00,0.5945,0.5945,0.59445,0.59445,56400000.0
2009-05-08 09:50:00,0.5945,0.5945,0.59435,0.5944,54000000.0
2009-05-08 09:51:00,0.5944,0.5944,0.5944,0.5944,6600000.0
2009-05-08 09:52:00,0.5944,0.5944,0.59425,0.59425,60600000.0
2009-05-08 09:53:00,0.5943,0.5944,0.59415,0.5944,81600000.0
2009-05-08 09:54:00,0.5944,0.5945,0.59435,0.59435,97400000.0
2009-05-08 09:55:00,0.59435,0.59435,0.59435,0.59435,6200000.0
2009-05-08 09:56:00,0.5945,0.59465,0.5944,0.5944,21200000.0
2009-05-08 09:57:00,0.5944,0.5944,0.5944,0.5944,5400000.0
2009-05-08 09:58:00,0.5944,0.5944,0.5939,0.5939,102400000.0
2009-05-08 09:59:00,0.5939,0.5939,0.5939,0.5939,103200000.0
2009-05-08 10:00:00,0.594,0.594,0.59385,0.5939,67200000.0
2009-05-08 10:01:00,0.5939,0.5942,0.5939,0.5942,32800000.0
2009-05-08 10:02:00,0.59415,0.5943,0.59415,0.5943,23400000.0
2009-05-08 10:03:00,0.5945,0.5945,0.5944,0.5945,26200000.0
2009-05-08 10:04:00,0.59445,0.5946,0.59435,0.59445,41800000.0
2009-05-08 10:05:00,0.59455,0.59455,0.59455,0.59455,4800000.0
2009-05-08 10:06:00,0.59455,0.59455,0.5943,0.5943,13000000.0
2009-05-08 10:07:00,0.5943,0.5946,0.5942,0.5942,54400000.0
2009-05-08 10:08:00,0.59422,0.59431,0.59412,0.59413,346000000.0
2009-05-08 10:09:00,0.5943,0.5943,0.5941,0.5941,32000000.0
2009-05-08 10:10:00,0.59405,0.59405,0.5935,0.59355,152200000.0
2009-05-08 10:11:00,0.59355,0.5936,0.5934,0.59355,286000000.0
2009-05-08 10:12:00,0.5937,0.5938,0.59315,0.59335,218000000.0
2009-05-08 10:13:00,0.59335,0.59345,0.5931,0.59325,246000000.0
2009-05-08 10:14:00,0.5933,0.5933,0.59275,0.5929,213600000.0
2009-05-08 10:15:00,0.593,0.5934,0.593,0.5932,186000000.0
2009-05-08 10:16:00,0.59325,0.594,0.5931,0.5939,164800000.0
2009-05-08 10:17:00,0.59375,0.5938,0.5934,0.59345,141200000.0
2009-05-08 10:18:00,0.5935,0.5935,0.59315,0.59315,35200000.0
2009-05-08 10:19:00,0.5932,0.5932,0.59305,0.59315,161200000.0
2009-05-08 10:20:00,0.5932,0.5934,0.5932,0.5934,16400000.0
2009-05-08 10:21:00,0.5934,0.5934,0.5934,0.5934,1000000.0
2009-05-08 10:22:00,0.5934,0.59345,0.59335,0.59335,37600000.0
2009-05-08 10:23:00,0.59335,0.5935,0.59335,0.5935,37200000.0
2009-05-08 10:24:00,0.59365,0.59375,0.59345,0.59375,188400000.0
2009-05-08 10:25:00,0.59375,0.59395,0.5936,0.5936,141000000.0
2009-05-08 10:26:00,0.5936,0.5939,0.59355,0.5939,88000000.0
2009-05-08 10:27:00,0.59395,0.5941,0.59395,0.5941,29200000.0
2009-05-08 10:28:00,0.5941,0.59435,0.5941,0.59425,48000000.0
2009-05-08 10:29:00,0.5943,0.59495,0.59425,0.59475,80100000.0
2009-05-08 10:30:00,0.59475,0.59475,0.59455,0.59465,45000000.0
2009-05-08 10:31:00,0.59465,0.5949,0.59455,0.59485,163400000.0
2009-05-08 10:32:00,0.59485,0.59495,0.5948,0.5948,100600000.0
2009-05-08 10:33:00,0.5948,0.5952,0.5948,0.5948,92600000.0
2009-05-08 10:34:00,0.5948,0.5948,0.5948,0.5948,195000000.0
2009-05-08 10:35:00,0.5948,0.595,0.5948,0.595,303200000.0
2009-05-08 10:36:00,0.5947,0.5952,0.59465,0.59465,57100000.0
2009-05-08 10:37:00,0.59475,0.59475,0.59465,0.5947,28600000.0
2009-05-08 10:38:00,0.5947,0.5949,0.5947,0.5949,48800000.0
2009-05-08 10:39:00,0.5948,0.5952,0.59475,0.59475,191200000.0
2009-05-08 10:40:00,0.5948,0.5952,0.5947,0.5951,173600000.0
2009-05-08 10:41:00,0.5951,0.5951,0.5949,0.5949,44400000.0
2009-05-08 10:42:00,0.5949,0.59495,0.5946,0.59475,42600000.0
2009-05-08 10:43:00,0.59475,0.5948,0.59465,0.59475,61200000.0
2009-05-08 10:44:00,0.5948,0.595,0.59475,0.59475,53400000.0
2009-05-08 10:45:00,0.59475,0.5955,0.59475,0.59535,213200000.0
2009-05-08 10:46:00,0.59535,0.59535,0.5951,0.5951,140700000.0
2009-05-08 10:47:00,0.59495,0.595,0.5946,0.5946,84800000.0
2009-05-08 10:48:00,0.5946,0.5946,0.5946,0.5946,5000000.0
2009-05-08 10:49:00,0.5946,0.5946,0.5946,0.5946,28600000.0
2009-05-08 10:50:00,0.5946,0.5946,0.5942,0.5942,94400000.0
2009-05-08 10:51:00,0.5943,0.5946,0.5943,0.5946,93600000.0
2009-05-08 10:52:00,0.5945,0.5945,0.5943,0.5943,120000000.0
2009-05-08 10:53:00,0.5944,0.5945,0.59435,0.59435,48200000.0
2009-05-08 10:54:00,0.5943,0.5944,0.59425,0.5944,31000000.0
2009-05-08 10:55:00,0.5944,0.5945,0.5943,0.59435,28200000.0
2009-05-08 10:56:00,0.5945,0.5945,0.5942,0.5942,7600000.0
2009-05-08 10:57:00,0.5943,0.5944,0.5943,0.5943,31000000.0
2009-05-08 10:58:00,0.5943,0.5944,0.5943,0.5944,16200000.0
2009-05-08 10:59:00,0.5944,0.5944,0.5943,0.5944,27600000.0
2009-05-08 11:00:00,0.5943,0.5943,0.5943,0.5943,29800000.0
2009-05-08 11:01:00,0.5943,0.5943,0.5943,0.5943,8600000.0
2009-05-08 11:02:00,0.5943,0.5943,0.5943,0.5943,20600000.0
2009-05-08 11:03:00,0.5945,0.5945,0.5942,0.5942,88000000.0
2009-05-08 11:04:00,0.5942,0.5946,0.594,0.5943,122600000.0
2009-05-08 11:05:00,0.5943,0.5944,0.59395,0.59395,102800000.0
2009-05-08 11:06:00,0.59395,0.5941,0.5938,0.5939,60200000.0
2009-05-08 11:07:00,0.5938,0.5939,0.59355,0.5938,171000000.0
2009-05-08 11:08:00,0.5938,0.5938,0.59375,0.5938,21400000.0
2009-05-08 11:09:00,0.5938,0.5942,0.59375,0.5942,61200000.0
2009-05-08 11:10:00,0.5942,0.59425,0.59415,0.59415,65400000.0
2009-05-08 11:11:00,0.59415,0.5943,0.59415,0.59425,33600000.0
2009-05-08 11:12:00,0.5942,0.59445,0.5941,0.59445,94000000.0
2009-05-08 11:13:00,0.59445,0.5945,0.59425,0.5943,87000000.0
2009-05-08 11:14:00,0.59425,0.59425,0.59425,0.59425,3000000.0
2009-05-08 11:15:00,0.5942,0.5945,0.5941,0.5941,110000000.0
2009-05-08 11:16:00,0.5942,0.5943,0.5938,0.5938,29400000.0
2009-05-08 11:17:00,0.5939,0.59395,0.5936,0.5938,135000000.0
2009-05-08 11:18:00,0.59385,0.594,0.5938,0.594,130400000.0
2009-05-08 11:19:00,0.59395,0.59405,0.59395,0.594,16800000.0
2009-05-08 11:20:00,0.594,0.59405,0.5939,0.594,92000000.0
2009-05-08 11:21:00,0.59395,0.59395,0.59385,0.5939,40200000.0
2009-05-08 11:22:00,0.59385,0.59385,0.59365,0.59365,36400000.0
2009-05-08 11:23:00,0.5941,0.5941,0.5935,0.5939,40600000.0
2009-05-08 11:24:00,0.5939,0.594,0.59365,0.5939,102100000.0
2009-05-08 11:25:00,0.5939,0.5941,0.5939,0.594,114400000.0
2009-05-08 11:26:00,0.59395,0.594,0.59395,0.594,54800000.0
2009-05-08 11:27:00,0.5938,0.5938,0.59354,0.59369,228000000.0
2009-05-08 11:28:00,0.59395,0.594,0.59395,0.594,24200000.0
2009-05-08 11:29:00,0.59405,0.5941,0.594,0.59405,18800000.0
2009-05-08 11:30:00,0.59405,0.5941,0.59405,0.5941,20800000.0
2009-05-08 11:31:00,0.59405,0.5941,0.594,0.594,24600000.0
2009-05-08 11:32:00,0.59405,0.5941,0.59405,0.5941,5000000.0
2009-05-08 11:33:00,0.5941,0.59415,0.5941,0.5941,31200000.0
2009-05-08 11:34:00,0.5941,0.59415,0.59405,0.59405,94800000.0
2009-05-08 11:35:00,0.59405,0.5943,0.59405,0.5943,50000000.0
2009-05-08 11:36:00,0.59425,0.5943,0.59425,0.59425,3000000.0
2009-05-08 11:37:00,0.59425,0.5943,0.5942,0.5942,28200000.0
2009-05-08 11:38:00,0.5943,0.5945,0.59425,0.5945,125200000.0
2009-05-08 11:39:00,0.5945,0.5946,0.5943,0.5944,264200000.0
2009-05-08 11:40:00,0.5944,0.5946,0.59435,0.59445,96000000.0
2009-05-08 11:41:00,0.59445,0.59485,0.59435,0.59485,190800000.0
2009-05-08 11:42:00,0.59485,0.595,0.5944,0.5948,355600001.0
2009-05-08 11:43:00,0.5948,0.595,0.5947,0.5949,150800000.0
2009-05-08 11:44:00,0.5949,0.5949,0.5944,0.5944,84200000.0
2009-05-08 11:45:00,0.5944,0.5945,0.5943,0.59445,124400000.0
2009-05-08 11:46:00,0.59445,0.59445,0.59395,0.59395,105600000.0
2009-05-08 11:47:00,0.5939,0.5939,0.5936,0.5938,104200000.0
2009-05-08 11:48:00,0.5936,0.5938,0.5936,0.5938,45200000.0
2009-05-08 11:49:00,0.5938,0.5939,0.5937,0.5937,83000000.0
2009-05-08 11:50:00,0.5937,0.5937,0.5937,0.5937,8000000.0
2009-05-08 11:51:00,0.5938,0.5938,0.59345,0.5936,107200000.0
2009-05-08 11:52:00,0.5936,0.5942,0.5936,0.5941,307600000.0
2009-05-08 11:53:00,0.5943,0.5948,0.5942,0.5945,393800000.0
2009-05-08 11:54:00,0.5945,0.59515,0.59445,0.5947,126800000.0
2009-05-08 11:55:00,0.59475,0.5949,0.5946,0.5949,231200000.0
2009-05-08 11:56:00,0.5949,0.5949,0.59455,0.5948,265600000.0
2009-05-08 11:57:00,0.5948,0.5949,0.5946,0.5946,176400000.0
2009-05-08 11:58:00,0.5942,0.5942,0.5938,0.59385,211200000.0
2009-05-08 11:59:00,0.59385,0.5941,0.5938,0.5941,65000000.0
2009-05-08 12:00:00,0.5941,0.5941,0.59385,0.59385,103200000.0
2009-05-08 12:01:00,0.59385,0.5942,0.59385,0.5939,125800000.0
2009-05-08 12:02:00,0.594,0.594,0.5933,0.5933,197800000.0
2009-05-08 12:03:00,0.5934,0.59385,0.5934,0.5936,73600000.0
2009-05-08 12:04:00,0.5936,0.5936,0.5935,0.5935,30400000.0
2009-05-08 12:05:00,0.5935,0.59385,0.5935,0.5938,87400000.0
2009-05-08 12:06:00,0.5938,0.594,0.5938,0.5939,45400000.0
2009-05-08 12:07:00,0.59389,0.59389,0.59325,0.59361,145600000.0
2009-05-08 12:08:00,0.5938,0.5938,0.5936,0.5936,134200000.0
2009-05-08 12:09:00,0.59365,0.5938,0.5936,0.5936,42800000.0
2009-05-08 12:10:00,0.59365,0.5939,0.59355,0.5938,119600000.0
2009-05-08 12:11:00,0.5938,0.5938,0.5936,0.5936,36400000.0
2009-05-08 12:12:00,0.59365,0.59385,0.5936,0.59365,64000000.0
2009-05-08 12:13:00,0.5938,0.59415,0.5937,0.5941,55200000.0
2009-05-08 12:14:00,0.59405,0.5942,0.5939,0.59395,248600000.0
2009-05-08 12:15:00,0.59395,0.59395,0.5939,0.5939,147000000.0
2009-05-08 12:16:00,0.5939,0.5939,0.59365,0.59365,53000000.0
2009-05-08 12:17:00,0.59365,0.59365,0.5935,0.5935,121400000.0
2009-05-08 12:18:00,0.5936,0.59385,0.5935,0.5935,37200000.0
2009-05-08 12:19:00,0.5936,0.594,0.5936,0.5939,117200000.0
2009-05-08 12:20:00,0.5941,0.5943,0.5939,0.5941,236600000.0
2009-05-08 12:21:00,0.5941,0.5941,0.5937,0.5939,62200000.0
2009-05-08 12:22:00,0.5938,0.5939,0.59365,0.5937,44200000.0
2009-05-08 12:23:00,0.59385,0.5939,0.5937,0.5939,14200000.0
2009-05-08 12:24:00,0.5937,0.5939,0.5937,0.59375,47400000.0
2009-05-08 12:25:00,0.59375,0.59395,0.59375,0.5939,78600000.0
2009-05-08 12:26:00,0.5939,0.594,0.59375,0.594,48000000.0
2009-05-08 12:27:00,0.594,0.5944,0.594,0.5944,129400000.0
2009-05-08 12:28:00,0.5944,0.5945,0.5942,0.5942,112800000.0
2009-05-08 12:29:00,0.5943,0.5944,0.5942,0.5942,115200000.0
2009-05-08 12:30:00,0.5942,0.5943,0.59385,0.5941,98800000.0
2009-05-08 12:31:00,0.5941,0.5941,0.594,0.59405,24600000.0
2009-05-08 12:32:00,0.5941,0.59415,0.59405,0.5941,54000000.0
2009-05-08 12:33:00,0.5941,0.5941,0.5941,0.5941,17400000.0
2009-05-08 12:34:00,0.5941,0.5944,0.5941,0.59415,131200000.0
2009-05-08 12:35:00,0.5942,0.59455,0.5942,0.5945,104600000.0
2009-05-08 12:36:00,0.5944,0.5945,0.59435,0.59435,57000000.0
2009-05-08 12:37:00,0.59425,0.5944,0.59405,0.5942,289800000.0
2009-05-08 12:38:00,0.59405,0.5949,0.594,0.5949,260000000.0
2009-05-08 12:39:00,0.5947,0.5951,0.5946,0.59485,152200000.0
2009-05-08 12:40:00,0.59475,0.59495,0.5947,0.5948,416800000.0
2009-05-08 12:41:00,0.5948,0.5951,0.5946,0.595,125799999.0
2009-05-08 12:42:00,0.595,0.5958,0.595,0.5953,256000000.0
2009-05-08 12:43:00,0.5952,0.59565,0.59515,0.59545,156200000.0
2009-05-08 12:44:00,0.5954,0.59605,0.5952,0.5958,263800000.0
2009-05-08 12:45:00,0.59575,0.596,0.59555,0.5958,151400000.0
2009-05-08 12:46:00,0.59585,0.5962,0.5958,0.5958,154200000.0
2009-05-08 12:47:00,0.5957,0.5958,0.5957,0.59575,78200000.0
2009-05-08 12:48:00,0.5957,0.5957,0.59565,0.5957,53800000.0
2009-05-08 12:49:00,0.5957,0.59575,0.5957,0.59575,26000000.0
2009-05-08 12:50:00,0.59595,0.5961,0.5957,0.5958,50000000.0
2009-05-08 12:51:00,0.5958,0.59595,0.5958,0.5959,34800000.0
2009-05-08 12:52:00,0.5959,0.596,0.5956,0.5956,165800001.0
2009-05-08 12:53:00,0.59585,0.59585,0.5956,0.59575,142600000.0
2009-05-08 12:54:00,0.59575,0.59575,0.5956,0.5956,181800000.0
2009-05-08 12:55:00,0.5956,0.59565,0.59555,0.5956,111400000.0
2009-05-08 12:56:00,0.5956,0.5956,0.5955,0.5955,119800000.0
2009-05-08 12:57:00,0.59545,0.59545,0.5951,0.5952,131200000.0
2009-05-08 12:58:00,0.5952,0.5952,0.5952,0.5952,42600000.0
2009-05-08 12:59:00,0.5952,0.5952,0.5952,0.5952,39600000.0
2009-05-08 13:00:00,0.5954,0.59565,0.5954,0.59555,37000000.0
2009-05-08 13:01:00,0.5956,0.5962,0.5956,0.5962,50200000.0
2009-05-08 13:02:00,0.5962,0.5962,0.5953,0.59565,314400000.0
2009-05-08 13:03:00,0.59565,0.59595,0.5952,0.5952,266200000.0
2009-05-08 13:04:00,0.5951,0.5952,0.5951,0.5951,68200000.0
2009-05-08 13:05:00,0.5952,0.5952,0.59505,0.5951,24600000.0
2009-05-08 13:06:00,0.5951,0.5952,0.595,0.5952,83200000.0
2009-05-08 13:07:00,0.5952,0.5953,0.59495,0.5952,71200000.0
2009-05-08 13:08:00,0.5952,0.5953,0.5952,0.5953,64400000.0
2009-05-08 13:09:00,0.5952,0.5952,0.59485,0.595,198400000.0
2009-05-08 13:10:00,0.595,0.5951,0.5949,0.5949,44400000.0
2009-05-08 13:11:00,0.5949,0.59495,0.5945,0.5949,85200000.0
2009-05-08 13:12:00,0.59485,0.5952,0.59465,0.59485,184600000.0
2009-05-08 13:13:00,0.5952,0.5953,0.59475,0.5951,79800000.0
2009-05-08 13:14:00,0.5951,0.5953,0.5951,0.59525,23600000.0
2009-05-08 13:15:00,0.59525,0.5955,0.59495,0.59515,105400000.0
2009-05-08 13:16:00,0.5951,0.5952,0.59465,0.5948,82400000.0
2009-05-08 13:17:00,0.5948,0.595,0.5947,0.59495,112800000.0
2009-05-08 13:18:00,0.59495,0.5951,0.59465,0.595,86200000.0
2009-05-08 13:19:00,0.5951,0.5952,0.5948,0.5952,154300000.0
2009-05-08 13:20:00,0.59515,0.59535,0.5951,0.59535,66800000.0
2009-05-08 13:21:00,0.59535,0.5955,0.5953,0.5955,33400000.0
2009-05-08 13:22:00,0.59535,0.5955,0.59535,0.5955,51400000.0
2009-05-08 13:23:00,0.5955,0.59555,0.5954,0.5954,308200001.0
2009-05-08 13:24:00,0.59545,0.59545,0.5954,0.5954,60000000.0
2009-05-08 13:25:00,0.5954,0.5954,0.5953,0.5954,61000000.0
2009-05-08 13:26:00,0.5954,0.5956,0.59535,0.5956,77000000.0
2009-05-08 13:27:00,0.5956,0.59575,0.5955,0.5955,179800000.0
2009-05-08 13:28:00,0.5955,0.5955,0.5955,0.5955,14400000.0
2009-05-08 13:29:00,0.5955,0.5956,0.5955,0.5956,25600000.0
2009-05-08 13:30:00,0.5956,0.5956,0.5955,0.5955,45800000.0
2009-05-08 13:31:00,0.5955,0.5956,0.5955,0.5955,55400000.0
2009-05-08 13:32:00,0.5955,0.5956,0.5955,0.5956,52000000.0
2009-05-08 13:33:00,0.5956,0.5956,0.5953,0.59535,165800000.0
2009-05-08 13:34:00,0.59535,0.5955,0.59535,0.5954,131600000.0
2009-05-08 13:35:00,0.5954,0.5956,0.5954,0.5956,96600000.0
2009-05-08 13:36:00,0.5954,0.5954,0.59525,0.59525,299799999.0
2009-05-08 13:37:00,0.5953,0.59535,0.59525,0.5953,131000000.0
2009-05-08 13:38:00,0.59535,0.5954,0.5953,0.5953,151000000.0
2009-05-08 13:39:00,0.5953,0.5953,0.5953,0.5953,120000000.0
2009-05-08 13:40:00,0.5954,0.5954,0.5953,0.5954,64600000.0
2009-05-08 13:41:00,0.5954,0.59545,0.59525,0.5953,191400000.0
2009-05-08 13:42:00,0.5953,0.5956,0.5952,0.5955,259000000.0
2009-05-08 13:43:00,0.5955,0.59575,0.5953,0.5956,108400000.0
2009-05-08 13:44:00,0.5955,0.59565,0.5953,0.5955,295599999.0
2009-05-08 13:45:00,0.5955,0.5959,0.5955,0.5958,31000000.0
2009-05-08 13:46:00,0.59565,0.5959,0.5955,0.5955,105000000.0
2009-05-08 13:47:00,0.5956,0.5956,0.5955,0.5956,61200000.0
2009-05-08 13:48:00,0.5957,0.5957,0.59565,0.59565,23200000.0
2009-05-08 13:49:00,0.59565,0.59565,0.59545,0.5955,214200000.0
2009-05-08 13:50:00,0.5956,0.5956,0.59545,0.59545,131000000.0
2009-05-08 13:51:00,0.59545,0.59545,0.59525,0.59535,85600000.0
2009-05-08 13:52:00,0.5954,0.5955,0.5953,0.59545,117800000.0
2009-05-08 13:53:00,0.59565,0.59565,0.5956,0.5956,11600000.0
2009-05-08 13:54:00,0.5956,0.5957,0.5955,0.5955,89400000.0
2009-05-08 13:55:00,0.5955,0.59565,0.5955,0.5955,168000000.0
2009-05-08 13:56:00,0.5955,0.5956,0.5955,0.5955,87400000.0
2009-05-08 13:57:00,0.5955,0.59575,0.5955,0.59565,223800000.0
2009-05-08 13:58:00,0.59565,0.59595,0.59565,0.59565,27600000.0
2009-05-08 13:59:00,0.59555,0.5956,0.5953,0.5955,125400000.0
2009-05-08 14:00:00,0.5955,0.5957,0.5955,0.5955,123400000.0
2009-05-08 14:01:00,0.5955,0.5955,0.59485,0.595,189000000.0
2009-05-08 14:02:00,0.59495,0.5951,0.5947,0.595,198800000.0
2009-05-08 14:03:00,0.5951,0.5955,0.5951,0.5954,156000000.0
2009-05-08 14:04:00,0.5955,0.5956,0.59505,0.5955,117800000.0
2009-05-08 14:05:00,0.59565,0.59585,0.59525,0.59525,83000000.0
2009-05-08 14:06:00,0.5952,0.59565,0.59515,0.59545,237600000.0
2009-05-08 14:07:00,0.59545,0.59555,0.59535,0.59555,205400000.0
2009-05-08 14:08:00,0.5955,0.59555,0.5955,0.59555,26200000.0
2009-05-08 14:09:00,0.59555,0.59555,0.5955,0.5955,52400000.0
2009-05-08 14:10:00,0.5954,0.5954,0.5954,0.5954,8000000.0
2009-05-08 14:11:00,0.59565,0.59575,0.59535,0.59555,43600000.0
2009-05-08 14:12:00,0.59555,0.5959,0.59555,0.59585,84600000.0
2009-05-08 14:13:00,0.59585,0.59585,0.5955,0.5956,99800000.0
2009-05-08 14:14:00,0.5956,0.5957,0.59555,0.5957,92600000.0
2009-05-08 14:15:00,0.5957,0.5957,0.5956,0.5957,40000000.0
2009-05-08 14:16:00,0.5957,0.5958,0.5957,0.5958,33600000.0
2009-05-08 14:17:00,0.5958,0.5958,0.5958,0.5958,11000000.0
2009-05-08 14:18:00,0.5957,0.5957,0.5957,0.5957,2000000.0
2009-05-08 14:19:00,0.5957,0.5957,0.59555,0.5956,44400000.0
2009-05-08 14:20:00,0.59555,0.5957,0.59555,0.5957,38600000.0
2009-05-08 14:21:00,0.5957,0.5957,0.5954,0.59545,36200000.0
2009-05-08 14:22:00,0.5954,0.5955,0.595,0.5951,375400000.0
2009-05-08 14:23:00,0.5951,0.59525,0.59485,0.59495,154800000.0
2009-05-08 14:24:00,0.59495,0.59535,0.5947,0.59485,198599997.0
2009-05-08 14:25:00,0.5948,0.5958,0.5948,0.59545,139200000.0
2009-05-08 14:26:00,0.59545,0.59545,0.595,0.595,96600000.0
2009-05-08 14:27:00,0.5952,0.59565,0.59495,0.59505,179800000.0
2009-05-08 14:28:00,0.5951,0.59535,0.595,0.5951,122600000.0
2009-05-08 14:29:00,0.59455,0.595,0.5943,0.5943,76600000.0
2009-05-08 14:30:00,0.59445,0.5953,0.59445,0.5951,89400000.0
2009-05-08 14:31:00,0.5952,0.5952,0.5928,0.59305,243600000.0
2009-05-08 14:32:00,0.5934,0.59395,0.5933,0.5939,189600000.0
2009-05-08 14:33:00,0.59395,0.5961,0.59395,0.5958,143200000.0
2009-05-08 14:34:00,0.5959,0.5967,0.5957,0.5962,235800000.0
2009-05-08 14:35:00,0.5962,0.5976,0.59615,0.59745,286000000.0
2009-05-08 14:36:00,0.59745,0.59785,0.59705,0.5974,388000000.0
2009-05-08 14:37:00,0.5974,0.59775,0.5972,0.59775,147600000.0
2009-05-08 14:38:00,0.59795,0.59795,0.5974,0.5979,217000000.0
2009-05-08 14:39:00,0.59795,0.59795,0.5973,0.5973,336200000.0
2009-05-08 14:40:00,0.59715,0.5974,0.597,0.597,249600000.0
2009-05-08 14:41:00,0.5969,0.59725,0.5967,0.597,126400000.0
2009-05-08 14:42:00,0.597,0.59725,0.5969,0.5971,95000000.0
2009-05-08 14:43:00,0.59695,0.597,0.5968,0.5969,75400000.0
2009-05-08 14:44:00,0.59675,0.5969,0.5965,0.5965,152800000.0
2009-05-08 14:45:00,0.5965,0.5965,0.596,0.596,162800000.0
2009-05-08 14:46:00,0.596,0.59615,0.59545,0.5961,212800000.0
2009-05-08 14:47:00,0.5961,0.5961,0.59515,0.5953,223000001.0
2009-05-08 14:48:00,0.5952,0.59605,0.5952,0.59575,131400000.0
2009-05-08 14:49:00,0.59575,0.59575,0.5955,0.59565,54600000.0
2009-05-08 14:50:00,0.5957,0.5962,0.5957,0.59575,47200000.0
2009-05-08 14:51:00,0.59565,0.59585,0.59545,0.59575,186800000.0
2009-05-08 14:52:00,0.5958,0.596,0.5956,0.5958,95400000.0
2009-05-08 14:53:00,0.5958,0.5958,0.5955,0.5955,127000000.0
2009-05-08 14:54:00,0.59565,0.59575,0.5956,0.59565,95200000.0
2009-05-08 14:55:00,0.5957,0.596,0.5956,0.5959,118000000.0
2009-05-08 14:56:00,0.5959,0.5961,0.5959,0.59605,121600000.0
2009-05-08 14:57:00,0.59615,0.5967,0.5961,0.5962,242600000.0
2009-05-08 14:58:00,0.59625,0.59625,0.596,0.596,88200000.0
2009-05-08 14:59:00,0.596,0.596,0.596,0.596,62600000.0
2009-05-08 15:00:00,0.596,0.596,0.596,0.596,35200000.0
2009-05-08 15:01:00,0.5961,0.5961,0.5961,0.5961,19200000.0
2009-05-08 15:02:00,0.5961,0.59615,0.596,0.59615,69000000.0
2009-05-08 15:03:00,0.59615,0.59645,0.59615,0.5962,194400000.0
2009-05-08 15:04:00,0.5963,0.5965,0.5963,0.5965,40400000.0
2009-05-08 15:05:00,0.5965,0.59745,0.5965,0.5969,168800000.0
2009-05-08 15:06:00,0.5969,0.5969,0.5969,0.5969,2600000.0
2009-05-08 15:07:00,0.5969,0.59735,0.59685,0.59685,84400000.0
2009-05-08 15:08:00,0.597,0.5971,0.5967,0.5967,30600000.0
2009-05-08 15:09:00,0.59685,0.5969,0.5966,0.59685,35600000.0
2009-05-08 15:10:00,0.59657,0.59696,0.59634,0.59658,83200000.0
2009-05-08 15:11:00,0.59662,0.59676,0.59656,0.59657,110200000.0
2009-05-08 15:12:00,0.5967,0.5969,0.59655,0.59655,9800000.0
2009-05-08 15:13:00,0.5968,0.59685,0.59605,0.5961,127800000.0
2009-05-08 15:14:00,0.5961,0.5962,0.59605,0.59605,151000000.0
2009-05-08 15:15:00,0.596,0.5961,0.596,0.596,86400000.0
2009-05-08 15:16:00,0.596,0.596,0.59565,0.5957,155000000.0
2009-05-08 15:17:00,0.59585,0.5959,0.59565,0.5959,54600000.0
2009-05-08 15:18:00,0.5959,0.59615,0.5956,0.5956,79200000.0
2009-05-08 15:19:00,0.5956,0.5956,0.5955,0.5955,79600000.0
2009-05-08 15:20:00,0.5956,0.59565,0.5956,0.59565,19200000.0
2009-05-08 15:21:00,0.5957,0.59595,0.5957,0.5959,39600000.0
2009-05-08 15:22:00,0.59595,0.596,0.5958,0.59585,162400000.0
2009-05-08 15:23:00,0.59585,0.59585,0.5958,0.59585,74800000.0
2009-05-08 15:24:00,0.596,0.5961,0.5958,0.59605,109400000.0
2009-05-08 15:25:00,0.59605,0.59605,0.59585,0.59585,128200000.0
2009-05-08 15:26:00,0.5956,0.5956,0.5956,0.5956,28400000.0
2009-05-08 15:27:00,0.5956,0.5957,0.5956,0.5957,20000000.0
2009-05-08 15:28:00,0.5957,0.5957,0.59385,0.5942,315000000.0
2009-05-08 15:29:00,0.5943,0.5949,0.5936,0.5941,248200000.0
2009-05-08 15:30:00,0.5942,0.59455,0.5941,0.5944,281000000.0
2009-05-08 15:31:00,0.5944,0.5945,0.59405,0.59415,205800000.0
2009-05-08 15:32:00,0.59415,0.59415,0.5938,0.5938,145000000.0
2009-05-08 15:33:00,0.5939,0.5943,0.5938,0.5942,158400000.0
2009-05-08 15:34:00,0.5942,0.5944,0.59415,0.59425,211800000.0
2009-05-08 15:35:00,0.59425,0.5947,0.5941,0.5942,255600000.0
2009-05-08 15:36:00,0.5942,0.5943,0.59395,0.59395,286000000.0
2009-05-08 15:37:00,0.594,0.594,0.59355,0.59355,232600000.0
2009-05-08 15:38:00,0.59355,0.5938,0.5934,0.5935,143200000.0
2009-05-08 15:39:00,0.5935,0.59445,0.5935,0.59445,279400000.0
2009-05-08 15:40:00,0.5945,0.5955,0.5945,0.5955,156800000.0
2009-05-08 15:41:00,0.5954,0.59565,0.59475,0.5952,215200000.0
2009-05-08 15:42:00,0.5952,0.5956,0.59455,0.595,259800000.0
2009-05-08 15:43:00,0.595,0.59525,0.5949,0.59515,168400000.0
2009-05-08 15:44:00,0.5952,0.59595,0.5952,0.59595,142800000.0
2009-05-08 15:45:00,0.596,0.59605,0.5957,0.5957,143200000.0
2009-05-08 15:46:00,0.5958,0.59595,0.59565,0.5958,158200000.0
2009-05-08 15:47:00,0.5958,0.5962,0.59575,0.5958,197200000.0
2009-05-08 15:48:00,0.5958,0.59615,0.59575,0.5959,196400000.0
2009-05-08 15:49:00,0.59605,0.59605,0.5959,0.5959,30400000.0
2009-05-08 15:50:00,0.5958,0.5958,0.59525,0.59535,263200000.0
2009-05-08 15:51:00,0.5954,0.5956,0.5954,0.59555,72800000.0
2009-05-08 15:52:00,0.59555,0.5957,0.59555,0.5957,39400000.0
2009-05-08 15:53:00,0.5956,0.5956,0.5953,0.59535,75000000.0
2009-05-08 15:54:00,0.59535,0.59535,0.5952,0.5952,26800000.0
2009-05-08 15:55:00,0.5951,0.5955,0.5951,0.5953,122400000.0
2009-05-08 15:56:00,0.5953,0.5955,0.59505,0.5951,127800000.0
2009-05-08 15:57:00,0.5952,0.5953,0.595,0.5952,449000000.0
2009-05-08 15:58:00,0.59525,0.59535,0.595,0.595,233400000.0
2009-05-08 15:59:00,0.59505,0.5953,0.5949,0.5949,224600000.0
2009-05-08 16:00:00,0.5949,0.5949,0.59485,0.59485,30600000.0
2009-05-08 16:01:00,0.5949,0.5949,0.5948,0.59485,63600000.0
2009-05-08 16:02:00,0.5948,0.595,0.5948,0.595,96400000.0
2009-05-08 16:03:00,0.5949,0.5949,0.5942,0.5942,176200000.0
2009-05-08 16:04:00,0.5942,0.5942,0.594,0.59415,98600000.0
2009-05-08 16:05:00,0.59415,0.59415,0.5935,0.59385,150600000.0
2009-05-08 16:06:00,0.5941,0.5945,0.59405,0.5944,119800000.0
2009-05-08 16:07:00,0.5944,0.5944,0.59405,0.5941,130600000.0
2009-05-08 16:08:00,0.59405,0.5941,0.594,0.594,82200000.0
2009-05-08 16:09:00,0.5941,0.59435,0.59395,0.5941,144800000.0
2009-05-08 16:10:00,0.594,0.59405,0.59305,0.59305,204200000.0
2009-05-08 16:11:00,0.5931,0.59345,0.5931,0.5933,111200000.0
2009-05-08 16:12:00,0.5933,0.5933,0.5932,0.5932,32200000.0
2009-05-08 16:13:00,0.5932,0.5932,0.5932,0.5932,3200000.0
2009-05-08 16:14:00,0.5932,0.5934,0.5932,0.5934,12000000.0
2009-05-08 16:15:00,0.5934,0.5936,0.59315,0.5932,178600000.0
2009-05-08 16:16:00,0.59305,0.5932,0.5922,0.5922,211200000.0
2009-05-08 16:17:00,0.59215,0.5927,0.59205,0.59245,123000000.0
2009-05-08 16:18:00,0.5928,0.5929,0.5922,0.5923,405399999.0
2009-05-08 16:19:00,0.59235,0.5927,0.59235,0.59255,121000000.0
2009-05-08 16:20:00,0.5925,0.59265,0.5924,0.5924,134400000.0
2009-05-08 16:21:00,0.5924,0.59285,0.5924,0.59275,115400000.0
2009-05-08 16:22:00,0.59275,0.59305,0.59275,0.593,116200000.0
2009-05-08 16:23:00,0.593,0.593,0.5927,0.5928,104400000.0
2009-05-08 16:24:00,0.5928,0.5928,0.5925,0.5926,188600000.0
2009-05-08 16:25:00,0.5926,0.5926,0.5924,0.5924,139200000.0
2009-05-08 16:26:00,0.5924,0.5925,0.59215,0.59225,232000000.0
2009-05-08 16:27:00,0.5923,0.5927,0.59215,0.59235,216400000.0
2009-05-08 16:28:00,0.59245,0.5925,0.59215,0.5923,186400000.0
2009-05-08 16:29:00,0.5923,0.5926,0.5923,0.5925,67600000.0
2009-05-08 16:30:00,0.5925,0.5925,0.59225,0.59235,245400000.0
2009-05-08 16:31:00,0.5923,0.5927,0.59215,0.5925,181300000.0
2009-05-08 16:32:00,0.5926,0.59355,0.59255,0.5935,124400000.0
2009-05-08 16:33:00,0.5935,0.5935,0.59325,0.5935,119200000.0
2009-05-08 16:34:00,0.5935,0.59415,0.5935,0.5939,195000000.0
2009-05-08 16:35:00,0.5939,0.5939,0.5932,0.59345,193600000.0
2009-05-08 16:36:00,0.59345,0.5936,0.59325,0.5935,141800000.0
2009-05-08 16:37:00,0.5935,0.5936,0.5934,0.5936,173800000.0
2009-05-08 16:38:00,0.5935,0.5935,0.59325,0.5933,201000000.0
2009-05-08 16:39:00,0.59325,0.5937,0.59315,0.5937,165800000.0
2009-05-08 16:40:00,0.5937,0.5937,0.59335,0.59365,67000000.0
2009-05-08 16:41:00,0.59365,0.59365,0.5936,0.59365,38200000.0
2009-05-08 16:42:00,0.59375,0.59375,0.59315,0.59325,120600000.0
2009-05-08 16:43:00,0.59325,0.59345,0.5931,0.59325,188200000.0
2009-05-08 16:44:00,0.59325,0.59335,0.59315,0.5932,237400000.0
2009-05-08 16:45:00,0.59325,0.5937,0.59325,0.5936,95400000.0
2009-05-08 16:46:00,0.5936,0.594,0.5933,0.5935,272600000.0
2009-05-08 16:47:00,0.5935,0.5936,0.59345,0.5936,110800000.0
2009-05-08 16:48:00,0.5936,0.5936,0.5936,0.5936,51200000.0
2009-05-08 16:49:00,0.5936,0.59395,0.5936,0.5936,199000000.0
2009-05-08 16:50:00,0.5936,0.5936,0.59325,0.59325,74800000.0
2009-05-08 16:51:00,0.59325,0.59365,0.5931,0.59365,157600000.0
2009-05-08 16:52:00,0.59365,0.59365,0.5933,0.5934,143200000.0
2009-05-08 16:53:00,0.5934,0.59375,0.59315,0.5937,124000000.0
2009-05-08 16:54:00,0.5937,0.59385,0.59355,0.59355,106200000.0
2009-05-08 16:55:00,0.59355,0.594,0.59355,0.594,174400000.0
2009-05-08 16:56:00,0.594,0.5942,0.594,0.5941,102000000.0
2009-05-08 16:57:00,0.5941,0.5943,0.59405,0.5943,78600000.0
2009-05-08 16:58:00,0.5943,0.5946,0.5939,0.59445,216000000.0
2009-05-08 16:59:00,0.59445,0.5953,0.59445,0.59515,346100000.0
2009-05-08 17:00:00,0.5952,0.5952,0.59465,0.5948,192600001.0
2009-05-08 17:01:00,0.5948,0.5951,0.5947,0.595,123400000.0
2009-05-08 17:02:00,0.595,0.59545,0.59495,0.59535,337600000.0
2009-05-08 17:03:00,0.59535,0.5963,0.59535,0.5958,125600000.0
2009-05-08 17:04:00,0.59575,0.59575,0.595,0.595,218400000.0
2009-05-08 17:05:00,0.595,0.59515,0.5948,0.59495,121800000.0
2009-05-08 17:06:00,0.595,0.5954,0.5949,0.5954,123600000.0
2009-05-08 17:07:00,0.5954,0.5957,0.5953,0.59535,168600000.0
2009-05-08 17:08:00,0.59535,0.5955,0.59535,0.5954,84000000.0
2009-05-08 17:09:00,0.59555,0.59575,0.5951,0.59525,119400000.0
2009-05-08 17:10:00,0.59525,0.5957,0.5952,0.59545,235000000.0
2009-05-08 17:11:00,0.59545,0.59615,0.59545,0.59585,151000000.0
2009-05-08 17:12:00,0.59585,0.5959,0.5955,0.5955,142600000.0
2009-05-08 17:13:00,0.5955,0.5956,0.59495,0.595,230000000.0
2009-05-08 17:14:00,0.5952,0.5953,0.5951,0.5953,48600000.0
2009-05-08 17:15:00,0.59515,0.5952,0.595,0.595,117200000.0
2009-05-08 17:16:00,0.595,0.5952,0.595,0.5952,77200000.0
2009-05-08 17:17:00,0.5952,0.5955,0.59515,0.59515,137200000.0
2009-05-08 17:18:00,0.59515,0.59565,0.59515,0.59565,155400000.0
2009-05-08 17:19:00,0.59565,0.59565,0.5956,0.5956,46400000.0
2009-05-08 17:20:00,0.5956,0.596,0.5956,0.596,172800000.0
2009-05-08 17:21:00,0.59565,0.5957,0.5948,0.595,343600000.0
2009-05-08 17:22:00,0.5948,0.59525,0.5947,0.5948,111400000.0
2009-05-08 17:23:00,0.59475,0.5948,0.59465,0.5948,167000000.0
2009-05-08 17:24:00,0.5947,0.5955,0.5947,0.59525,140800000.0
2009-05-08 17:25:00,0.59525,0.5954,0.5952,0.5953,107200000.0
2009-05-08 17:26:00,0.5952,0.5952,0.5952,0.5952,4800000.0
2009-05-08 17:27:00,0.5952,0.5954,0.5952,0.5954,31400000.0
2009-05-08 17:28:00,0.5954,0.5955,0.5952,0.5955,87400000.0
2009-05-08 17:29:00,0.5955,0.5958,0.59545,0.5958,101000000.0
2009-05-08 17:30:00,0.59595,0.59595,0.59595,0.59595,19200000.0
2009-05-08 17:31:00,0.5961,0.59615,0.59575,0.5959,61800000.0
2009-05-08 17:32:00,0.5959,0.5959,0.5959,0.5959,13800000.0
2009-05-08 17:33:00,0.596,0.596,0.596,0.596,12200000.0
2009-05-08 17:34:00,0.59635,0.5967,0.59635,0.59665,127200000.0
2009-05-08 17:35:00,0.5968,0.5968,0.5965,0.5966,107800000.0
2009-05-08 17:36:00,0.5966,0.5966,0.5966,0.5966,28800000.0
2009-05-08 17:37:00,0.59655,0.59655,0.59645,0.59645,137800000.0
2009-05-08 17:38:00,0.5965,0.5967,0.5965,0.5967,29800000.0
2009-05-08 17:39:00,0.5967,0.5967,0.5965,0.59655,41600000.0
2009-05-08 17:40:00,0.59655,0.597,0.59645,0.59685,182800000.0
2009-05-08 17:41:00,0.5969,0.597,0.59685,0.59685,82000000.0
2009-05-08 17:42:00,0.59685,0.5969,0.59685,0.5969,33800000.0
2009-05-08 17:43:00,0.5968,0.5968,0.59665,0.5967,41000000.0
2009-05-08 17:44:00,0.59662,0.59668,0.59647,0.5965,38000000.0
2009-05-08 17:45:00,0.5967,0.59705,0.59645,0.59705,189600000.0
2009-05-08 17:46:00,0.59705,0.5971,0.59675,0.59675,150000000.0
2009-05-08 17:47:00,0.5967,0.5967,0.59665,0.59665,57400000.0
2009-05-08 17:48:00,0.59665,0.59675,0.5966,0.5966,49000000.0
2009-05-08 17:49:00,0.5966,0.59675,0.5966,0.5967,62400000.0
2009-05-08 17:50:00,0.59675,0.59675,0.59675,0.59675,9600000.0
2009-05-08 17:51:00,0.59675,0.59695,0.5966,0.59695,97400000.0
2009-05-08 17:52:00,0.59715,0.59735,0.597,0.597,11000000.0
2009-05-08 17:53:00,0.59705,0.59705,0.59705,0.59705,4800000.0
2009-05-08 17:54:00,0.59715,0.59725,0.59715,0.59725,30200000.0
2009-05-08 17:55:00,0.59725,0.59725,0.5967,0.5972,57400000.0
2009-05-08 17:56:00,0.59715,0.59715,0.5966,0.5968,105200000.0
2009-05-08 17:57:00,0.597,0.5971,0.5966,0.59685,148200000.0
2009-05-08 17:58:00,0.59695,0.5978,0.5968,0.59765,134200000.0
2009-05-08 17:59:00,0.5978,0.5978,0.5974,0.59765,124600000.0
2009-05-08 18:00:00,0.59775,0.5979,0.5975,0.5975,52600000.0
2009-05-08 18:01:00,0.5974,0.59745,0.5974,0.59745,89400000.0
2009-05-08 18:02:00,0.5975,0.5975,0.59705,0.5973,49000000.0
2009-05-08 18:03:00,0.59725,0.5974,0.59725,0.5974,65000000.0
2009-05-08 18:04:00,0.59735,0.5974,0.5973,0.5974,80600000.0
2009-05-08 18:05:00,0.5974,0.5974,0.5974,0.5974,4800000.0
2009-05-08 18:06:00,0.5974,0.5974,0.5974,0.5974,9600000.0
2009-05-08 18:07:00,0.5974,0.5975,0.59735,0.5974,24000000.0
2009-05-08 18:08:00,0.5975,0.5975,0.59735,0.5975,67800000.0
2009-05-08 18:09:00,0.5974,0.5978,0.5974,0.5978,67000000.0
2009-05-08 18:10:00,0.59775,0.5979,0.59775,0.59775,53000000.0
2009-05-08 18:11:00,0.59795,0.598,0.59775,0.598,78600000.0
2009-05-08 18:12:00,0.598,0.598,0.598,0.598,2000000.0
2009-05-08 18:13:00,0.598,0.598,0.598,0.598,7000000.0
2009-05-08 18:14:00,0.598,0.598,0.598,0.598,3000000.0
2009-05-08 18:15:00,0.598,0.59835,0.59725,0.598,215400000.0
2009-05-08 18:16:00,0.5981,0.5984,0.598,0.59825,99000000.0
2009-05-08 18:17:00,0.59825,0.59825,0.598,0.598,61600000.0
2009-05-08 18:18:00,0.5981,0.5982,0.598,0.5981,44800000.0
2009-05-08 18:19:00,0.5981,0.5983,0.598,0.5983,100800000.0
2009-05-08 18:20:00,0.5984,0.5985,0.5981,0.5982,240800000.0
2009-05-08 18:21:00,0.5982,0.5984,0.5982,0.5984,251400000.0
2009-05-08 18:22:00,0.5985,0.599,0.5983,0.5987,207400000.0
2009-05-08 18:23:00,0.5987,0.5987,0.5986,0.5986,64200000.0
2009-05-08 18:24:00,0.5986,0.5986,0.59805,0.5982,159799999.0
2009-05-08 18:25:00,0.59845,0.5987,0.5982,0.5987,135600000.0
2009-05-08 18:26:00,0.5987,0.599,0.59855,0.5986,139500000.0
2009-05-08 18:27:00,0.5986,0.5986,0.59855,0.5986,26400000.0
2009-05-08 18:28:00,0.5986,0.5986,0.59815,0.59815,76200000.0
2009-05-08 18:29:00,0.59815,0.5988,0.5981,0.5987,154800000.0
2009-05-08 18:30:00,0.5987,0.5992,0.5987,0.5989,112800000.0
2009-05-08 18:31:00,0.5989,0.5991,0.5989,0.5989,111400000.0
2009-05-08 18:32:00,0.5989,0.5989,0.5987,0.5987,218200000.0
2009-05-08 18:33:00,0.5987,0.5989,0.5987,0.5987,70200000.0
2009-05-08 18:34:00,0.5987,0.5987,0.5987,0.5987,21200000.0
2009-05-08 18:35:00,0.5987,0.5987,0.5986,0.5986,163400000.0
2009-05-08 18:36:00,0.59865,0.59905,0.59855,0.599,41600000.0
2009-05-08 18:37:00,0.5992,0.59935,0.59885,0.5991,160400000.0
2009-05-08 18:38:00,0.5991,0.5991,0.5987,0.59875,52800000.0
2009-05-08 18:39:00,0.59875,0.5989,0.59875,0.5989,30600000.0
2009-05-08 18:40:00,0.5989,0.6,0.5988,0.59935,74000000.0
2009-05-08 18:41:00,0.59935,0.59965,0.5985,0.5987,236200000.0
2009-05-08 18:42:00,0.59885,0.5993,0.59885,0.5991,75000000.0
2009-05-08 18:43:00,0.599,0.599,0.599,0.599,16800000.0
2009-05-08 18:44:00,0.59905,0.5994,0.599,0.599,56000000.0
2009-05-08 18:45:00,0.59905,0.5991,0.5988,0.5989,46200000.0
2009-05-08 18:46:00,0.5989,0.5992,0.5989,0.5991,55800000.0
2009-05-08 18:47:00,0.5991,0.5993,0.599,0.599,57600000.0
2009-05-08 18:48:00,0.5992,0.5992,0.59885,0.59885,74600000.0
2009-05-08 18:49:00,0.59885,0.59885,0.59885,0.59885,10000000.0
2009-05-08 18:50:00,0.5989,0.59915,0.59885,0.59905,211600000.0
2009-05-08 18:51:00,0.59905,0.59905,0.5989,0.5989,48600000.0
2009-05-08 18:52:00,0.599,0.59905,0.599,0.599,49600000.0
2009-05-08 18:53:00,0.599,0.5993,0.599,0.5991,130400000.0
2009-05-08 18:54:00,0.5992,0.5993,0.5992,0.59925,96400000.0
2009-05-08 18:55:00,0.5994,0.5997,0.5992,0.5996,195600000.0
2009-05-08 18:56:00,0.5998,0.59995,0.5997,0.59995,80000000.0
2009-05-08 18:57:00,0.59995,0.6002,0.5996,0.5997,188600000.0
2009-05-08 18:58:00,0.5998,0.6001,0.5998,0.6,43200000.0
2009-05-08 18:59:00,0.6,0.6,0.59925,0.59925,144200000.0
2009-05-08 19:00:00,0.5994,0.5997,0.5993,0.5997,42200000.0
2009-05-08 19:01:00,0.59975,0.5999,0.59975,0.5999,22800000.0
2009-05-08 19:02:00,0.5999,0.5999,0.5999,0.5999,6400000.0
2009-05-08 19:03:00,0.5999,0.6002,0.59965,0.5999,87200000.0
2009-05-08 19:04:00,0.6,0.6,0.5997,0.6,21800000.0
2009-05-08 19:05:00,0.59968,0.59976,0.59951,0.59963,295800000.0
2009-05-08 19:06:00,0.5999,0.6001,0.5999,0.6001,49400000.0
2009-05-08 19:07:00,0.6001,0.6004,0.6001,0.6003,43000000.0
2009-05-08 19:08:00,0.6003,0.6004,0.6002,0.6002,71200000.0
2009-05-08 19:09:00,0.6002,0.6002,0.60005,0.60005,27000000.0
2009-05-08 19:10:00,0.60005,0.60005,0.60005,0.60005,9800000.0
2009-05-08 19:11:00,0.60005,0.6002,0.60005,0.6002,39600000.0
2009-05-08 19:12:00,0.60004,0.60016,0.59978,0.60012,172600000.0
2009-05-08 19:13:00,0.6003,0.6003,0.5999,0.6002,177600000.0
2009-05-08 19:14:00,0.59972,0.59996,0.59968,0.59993,76200000.0
2009-05-08 19:15:00,0.6002,0.6002,0.6002,0.6002,4800000.0
2009-05-08 19:16:00,0.60015,0.60015,0.60015,0.60015,2600000.0
2009-05-08 19:17:00,0.6002,0.6002,0.60005,0.60005,24000000.0
2009-05-08 19:18:00,0.6002,0.6002,0.6,0.6002,46600000.0
2009-05-08 19:19:00,0.6002,0.6003,0.5999,0.5999,29800000.0
2009-05-08 19:20:00,0.6001,0.6001,0.6001,0.6001,4800000.0
2009-05-08 19:21:00,0.6001,0.6004,0.5999,0.6003,77600000.0
2009-05-08 19:22:00,0.6003,0.6005,0.6003,0.6004,49600000.0
2009-05-08 19:23:00,0.6003,0.6003,0.6003,0.6003,8000000.0
2009-05-08 19:24:00,0.6003,0.6004,0.5999,0.6004,86200000.0
2009-05-08 19:25:00,0.60035,0.60035,0.60035,0.60035,9600000.0
2009-05-08 19:26:00,0.6003,0.6003,0.6002,0.6002,66400000.0
2009-05-08 19:27:00,0.6002,0.6004,0.6002,0.6002,27200000.0
2009-05-08 19:28:00,0.6003,0.6004,0.6002,0.6002,89600000.0
2009-05-08 19:29:00,0.6002,0.6002,0.6002,0.6002,6400000.0
2009-05-08 19:30:00,0.6001,0.6001,0.5999,0.5999,49800000.0
2009-05-08 19:31:00,0.5999,0.6,0.5999,0.6,14800000.0
2009-05-08 19:32:00,0.59995,0.59995,0.5999,0.5999,34400000.0
2009-05-08 19:33:00,0.5999,0.5999,0.5999,0.5999,9600000.0
2009-05-08 19:34:00,0.5999,0.6004,0.5999,0.6003,78800000.0
2009-05-08 19:35:00,0.60003,0.60015,0.59986,0.60015,82200000.0
2009-05-08 19:36:00,0.6004,0.6007,0.6004,0.6007,121800000.0
2009-05-08 19:37:00,0.6007,0.6007,0.6005,0.6005,79800000.0
2009-05-08 19:38:00,0.6005,0.6005,0.6005,0.6005,40000000.0
2009-05-08 19:39:00,0.6005,0.6009,0.6004,0.6007,123800000.0
2009-05-08 19:40:00,0.6007,0.6007,0.6005,0.6007,65000000.0
2009-05-08 19:41:00,0.6005,0.6006,0.6005,0.6006,43200000.0
2009-05-08 19:42:00,0.6006,0.6009,0.6006,0.6008,60800000.0
2009-05-08 19:43:00,0.6008,0.60085,0.60075,0.6008,141200000.0
2009-05-08 19:44:00,0.6008,0.601,0.60075,0.601,79600000.0
2009-05-08 19:45:00,0.60085,0.601,0.60085,0.60085,50400000.0
2009-05-08 19:46:00,0.6009,0.601,0.60085,0.60095,76800000.0
2009-05-08 19:47:00,0.60095,0.60195,0.60095,0.6019,90800000.0
2009-05-08 19:48:00,0.6019,0.60295,0.6019,0.60265,276200000.0
2009-05-08 19:49:00,0.6025,0.60275,0.6025,0.6027,96600000.0
2009-05-08 19:50:00,0.60285,0.6029,0.60275,0.6028,83200000.0
2009-05-08 19:51:00,0.60285,0.6029,0.6028,0.6028,21000000.0
2009-05-08 19:52:00,0.6028,0.60345,0.60275,0.60285,89000000.0
2009-05-08 19:53:00,0.60285,0.6033,0.60275,0.60285,109000000.0
2009-05-08 19:54:00,0.60285,0.6032,0.6028,0.6031,64400000.0
2009-05-08 19:55:00,0.6031,0.6031,0.603,0.6031,57000001.0
2009-05-08 19:56:00,0.6032,0.6038,0.60305,0.6038,140000000.0
2009-05-08 19:57:00,0.6038,0.6038,0.60345,0.6037,97600000.0
2009-05-08 19:58:00,0.60365,0.60365,0.603,0.6031,123600000.0
2009-05-08 19:59:00,0.60315,0.60325,0.60305,0.6031,80600000.0
2009-05-08 20:00:00,0.6031,0.6036,0.6031,0.6034,93200000.0
2009-05-08 20:01:00,0.6034,0.6034,0.60335,0.60335,59200000.0
2009-05-08 20:02:00,0.6034,0.6037,0.6034,0.6037,89800000.0
2009-05-08 20:03:00,0.6037,0.6037,0.6035,0.6035,15200000.0
2009-05-08 20:04:00,0.6034,0.6034,0.60335,0.60335,190000000.0
2009-05-08 20:05:00,0.6034,0.6034,0.6031,0.6031,74200000.0
2009-05-08 20:06:00,0.60303,0.60317,0.60283,0.60309,40400000.0
2009-05-08 20:07:00,0.6031,0.6031,0.6031,0.6031,1400000.0
2009-05-08 20:08:00,0.6031,0.6033,0.6031,0.6032,70600000.0
2009-05-08 20:09:00,0.60325,0.60325,0.60325,0.60325,9600000.0
2009-05-08 20:10:00,0.6032,0.6032,0.6024,0.6025,165400000.0
2009-05-08 20:11:00,0.6026,0.6031,0.60255,0.6029,84200000.0
2009-05-08 20:12:00,0.6029,0.6029,0.6029,0.6029,38400000.0
2009-05-08 20:13:00,0.6029,0.6029,0.6029,0.6029,8000000.0
2009-05-08 20:14:00,0.603,0.603,0.6028,0.603,50600000.0
2009-05-08 20:15:00,0.603,0.6036,0.60295,0.6034,20400000.0
2009-05-08 20:16:00,0.6035,0.6035,0.60295,0.60295,17200000.0
2009-05-08 20:17:00,0.60305,0.6033,0.60295,0.60305,106800000.0
2009-05-08 20:18:00,0.60305,0.6032,0.6028,0.6032,77800000.0
2009-05-08 20:19:00,0.6032,0.6032,0.6029,0.6029,78200000.0
2009-05-08 20:20:00,0.6029,0.6029,0.6029,0.6029,151200000.0
2009-05-08 20:21:00,0.6029,0.6029,0.6029,0.6029,104800000.0
2009-05-08 20:22:00,0.6029,0.6031,0.6029,0.6031,43600000.0
2009-05-08 20:23:00,0.6031,0.6031,0.6024,0.6029,293600000.0
2009-05-08 20:24:00,0.60285,0.603,0.6027,0.6028,310400000.0
2009-05-08 20:25:00,0.60285,0.603,0.60245,0.60265,560000000.0
2009-05-08 20:26:00,0.60255,0.60295,0.6025,0.6029,286800000.0
2009-05-08 20:27:00,0.6029,0.6031,0.60285,0.60295,230800000.0
2009-05-08 20:28:00,0.60295,0.603,0.6027,0.6027,248800000.0
2009-05-08 20:29:00,0.60242,0.60282,0.60235,0.60254,244799999.0
2009-05-08 20:30:00,0.6027,0.603,0.6027,0.603,72600000.0
2009-05-08 20:31:00,0.60283,0.60307,0.60276,0.60288,51800000.0
2009-05-08 20:32:00,0.60305,0.60325,0.6029,0.6032,225600000.0
2009-05-08 20:33:00,0.6031,0.6032,0.6031,0.6031,19400000.0
2009-05-08 20:34:00,0.60315,0.60345,0.60315,0.60315,26800000.0
2009-05-08 20:35:00,0.60289,0.60322,0.60288,0.60305,196800000.0
2009-05-08 20:36:00,0.60315,0.60315,0.60315,0.60315,7400000.0
2009-05-08 20:37:00,0.60315,0.60315,0.60315,0.60315,33600000.0
2009-05-08 20:38:00,0.60315,0.6033,0.60315,0.6033,56400000.0
2009-05-08 20:39:00,0.6033,0.6033,0.60315,0.60315,42200000.0
2009-05-08 20:40:00,0.60315,0.60475,0.60315,0.60385,194500000.0
2009-05-08 20:41:00,0.6039,0.60415,0.6038,0.60405,42000000.0
2009-05-08 20:42:00,0.60405,0.6041,0.60405,0.6041,11400000.0
2009-05-08 20:43:00,0.60405,0.60425,0.60375,0.60425,25000000.0
2009-05-08 20:44:00,0.6044,0.6054,0.60355,0.6042,275600000.0
2009-05-08 20:45:00,0.604,0.6042,0.60345,0.6039,66000001.0
2009-05-08 20:46:00,0.604,0.604,0.6032,0.6032,62400000.0
2009-05-08 20:47:00,0.6033,0.60395,0.6033,0.6039,204200000.0
2009-05-08 20:48:00,0.6039,0.6041,0.60365,0.604,114800000.0
2009-05-08 20:49:00,0.604,0.60405,0.604,0.60405,42000000.0
2009-05-08 20:50:00,0.6043,0.60515,0.6041,0.60425,148800000.0
2009-05-08 20:51:00,0.6045,0.605,0.60435,0.605,91400000.0
2009-05-08 20:52:00,0.605,0.605,0.605,0.605,10600000.0
2009-05-08 20:53:00,0.6049,0.605,0.6049,0.605,43800000.0
2009-05-08 20:54:00,0.605,0.60515,0.605,0.60515,3000000.0
2009-05-08 20:55:00,0.6051,0.6051,0.60355,0.6045,369199999.0
2009-05-08 20:56:00,0.6044,0.6045,0.6039,0.6044,217600000.0
2009-05-08 20:57:00,0.6044,0.6044,0.60385,0.60385,84400000.0
2009-05-08 20:58:00,0.604,0.60405,0.60365,0.60365,89200000.0
2009-05-08 20:59:00,0.6037,0.6043,0.6037,0.6043,92600000.0
2009-05-08 21:00:00,0.6039,0.6043,0.6039,0.604,19600000.0
2009-05-08 21:01:00,0.604,0.6042,0.604,0.6042,5800000.0
2009-05-08 21:02:00,0.6039,0.6042,0.6039,0.604,50200000.0
2009-05-08 21:03:00,0.604,0.604,0.604,0.604,24000000.0
2009-05-08 21:04:00,0.604,0.604,0.60365,0.60365,8000000.0
2009-05-08 21:05:00,0.60375,0.604,0.60375,0.60375,56000000.0
2009-05-08 21:06:00,0.60375,0.60375,0.60225,0.60225,197400000.0
2009-05-08 21:07:00,0.603,0.6031,0.603,0.6031,7800000.0
2009-05-08 21:08:00,0.6031,0.6033,0.60285,0.6029,69000000.0
2009-05-08 21:09:00,0.6028,0.6028,0.60225,0.6024,65400000.0
2009-05-08 21:10:00,0.60235,0.60235,0.60235,0.60235,15000000.0
2009-05-08 21:11:00,0.60235,0.6024,0.60175,0.60185,76600000.0
2009-05-08 21:12:00,0.6019,0.6019,0.6019,0.6019,7800000.0
2009-05-08 21:13:00,0.60205,0.6022,0.60205,0.6022,24400000.0
2009-05-08 21:14:00,0.6022,0.6022,0.60195,0.60195,75600000.0
2009-05-08 21:15:00,0.602,0.6022,0.60185,0.60185,141800000.0
2009-05-08 21:16:00,0.60185,0.60205,0.6018,0.6018,48800000.0
2009-05-08 21:17:00,0.6021,0.6021,0.6017,0.6017,8600000.0
2009-05-08 21:18:00,0.6018,0.6018,0.6018,0.6018,5400000.0
2009-05-08 21:19:00,0.60185,0.60185,0.60185,0.60185,4800000.0
2009-05-08 21:20:00,0.6021,0.6021,0.60185,0.602,16600000.0
2009-05-08 21:21:00,0.60175,0.6019,0.60175,0.6019,21200000.0
2009-05-08 21:22:00,0.6021,0.60215,0.602,0.60205,45000000.0
2009-05-08 21:23:00,0.60205,0.60205,0.60205,0.60205,2200000.0
2009-05-08 21:24:00,0.60205,0.60205,0.60205,0.60205,2200000.0
2009-05-08 21:25:00,0.60195,0.60223,0.60188,0.60198,156800000.0
2009-05-08 21:26:00,0.60215,0.60215,0.6021,0.6021,6600000.0
2009-05-08 21:27:00,0.60215,0.60215,0.6021,0.6021,4400000.0
2009-05-08 21:28:00,0.60187,0.60203,0.60163,0.60198,83200000.0
2009-05-08 21:29:00,0.60202,0.60242,0.60169,0.60228,114000000.0
2009-05-08 21:30:00,0.6021,0.6021,0.6021,0.6021,2200000.0
2009-05-08 21:31:00,0.6021,0.6021,0.60195,0.602,29200000.0
2009-05-08 21:32:00,0.6022,0.6024,0.6021,0.6021,41200000.0
2009-05-08 21:33:00,0.6021,0.6022,0.6017,0.6017,69400000.0
2009-05-08 21:34:00,0.6017,0.60195,0.6017,0.6019,113600000.0
2009-05-08 21:35:00,0.6019,0.6019,0.60185,0.6019,12800000.0
2009-05-08 21:36:00,0.60162,0.60165,0.60146,0.60158,51200000.0
2009-05-08 21:37:00,0.6019,0.60205,0.6018,0.602,71600000.0
2009-05-08 21:38:00,0.602,0.602,0.602,0.602,9600000.0
2009-05-08 21:39:00,0.602,0.602,0.6017,0.6017,87400000.0
2009-05-08 21:40:00,0.6018,0.6018,0.6017,0.6017,17600000.0
2009-05-08 21:41:00,0.60158,0.6017,0.60149,0.6017,63800000.0
2009-05-08 21:42:00,0.60185,0.6021,0.6018,0.6021,47200000.0
2009-05-08 21:43:00,0.602,0.602,0.6017,0.60175,106400000.0
2009-05-08 21:44:00,0.60175,0.6022,0.60175,0.6022,31200000.0
2009-05-08 21:45:00,0.6022,0.6022,0.6022,0.6022,4800000.0
2009-05-08 21:46:00,0.60215,0.60215,0.60175,0.6021,55800000.0
2009-05-08 21:47:00,0.6021,0.6021,0.6021,0.6021,4800000.0
2009-05-08 21:48:00,0.60165,0.60195,0.6016,0.60175,69000000.0
2009-05-08 21:49:00,0.6019,0.6022,0.6019,0.6022,22000000.0
2009-05-08 21:50:00,0.6022,0.6022,0.60165,0.6017,42000000.0
2009-05-08 21:51:00,0.60175,0.6022,0.60175,0.6022,78800000.0
2009-05-08 21:52:00,0.6022,0.6022,0.60175,0.60175,90400000.0
2009-05-08 21:53:00,0.6018,0.602,0.6018,0.602,23000000.0
2009-05-08 21:54:00,0.6021,0.6021,0.6017,0.60205,31600000.0
2009-05-08 21:55:00,0.6021,0.6026,0.60175,0.6026,75400000.0
2009-05-08 21:56:00,0.6027,0.60285,0.60225,0.60225,41400000.0
2009-05-08 21:57:00,0.6021,0.6022,0.6021,0.6022,18400000.0
2009-05-08 21:58:00,0.6021,0.6027,0.6021,0.60245,43800000.0
2009-05-08 21:59:00,0.60245,0.60245,0.60245,0.60245,6800000.0
2009-05-08 22:00:00,0.60245,0.60245,0.60245,0.60245,2200000.0
2009-05-08 22:01:00,0.60242,0.60248,0.60237,0.60237,49600000.0
2009-05-08 22:02:00,0.60245,0.60265,0.60245,0.60265,6600000.0
2009-05-08 22:03:00,0.6025,0.60251,0.6025,0.6025,7200000.0
2009-05-08 22:04:00,0.6027,0.6027,0.6027,0.6027,2200000.0
2009-05-08 22:05:00,0.60275,0.60275,0.60255,0.60255,25600000.0
2009-05-08 22:06:00,0.60255,0.60255,0.60255,0.60255,15000000.0
2009-05-08 22:07:00,0.60275,0.60275,0.60275,0.60275,8800000.0
2009-05-08 22:08:00,0.60259,0.60266,0.60248,0.60262,29200000.0
2009-05-08 22:09:00,0.60255,0.60263,0.60254,0.6026,75000000.0
2009-05-08 22:10:00,0.60265,0.60265,0.60265,0.60265,27000000.0
2009-05-08 22:11:00,0.60265,0.60265,0.60265,0.60265,2600000.0
2009-05-08 22:12:00,0.60265,0.60265,0.60205,0.60205,8600000.0
2009-05-08 22:13:00,0.6023,0.6032,0.6023,0.6031,172000000.0
2009-05-08 22:14:00,0.6031,0.6031,0.60245,0.60265,34800000.0
2009-05-08 22:15:00,0.60265,0.60265,0.6023,0.6026,65600000.0
2009-05-08 22:16:00,0.6027,0.603,0.60255,0.60255,35800000.0
2009-05-08 22:17:00,0.60242,0.60256,0.6024,0.60253,77800000.0
2009-05-08 22:18:00,0.60335,0.6035,0.60335,0.6035,20800000.0
2009-05-08 22:19:00,0.60339,0.60339,0.60313,0.60313,76200000.0
2009-05-08 22:20:00,0.6035,0.6035,0.60315,0.60315,32000000.0
2009-05-08 22:21:00,0.6033,0.6035,0.60305,0.60305,74600000.0
2009-05-08 22:22:00,0.60276,0.60289,0.60264,0.60279,73400000.0
2009-05-08 22:23:00,0.6032,0.6033,0.6032,0.6033,12400000.0
2009-05-08 22:24:00,0.6033,0.6033,0.6033,0.6033,65000000.0
2009-05-08 22:25:00,0.60345,0.6035,0.6034,0.6035,20400000.0
2009-05-08 22:26:00,0.60322,0.60346,0.60322,0.60325,27400000.0
2009-05-08 22:27:00,0.6035,0.6035,0.60325,0.60345,36400000.0
2009-05-08 22:28:00,0.6035,0.60365,0.6035,0.6035,59600000.0
2009-05-08 22:29:00,0.6035,0.6035,0.6035,0.6035,17000000.0
2009-05-08 22:30:00,0.6035,0.6035,0.6035,0.6035,9800000.0
2009-05-08 22:31:00,0.60325,0.60333,0.60325,0.60332,11400000.0
2009-05-08 22:32:00,0.60325,0.6033,0.60325,0.60325,38400000.0
2009-05-08 22:33:00,0.60309,0.60322,0.60309,0.60312,58000000.0
2009-05-08 22:34:00,0.60315,0.60335,0.60315,0.60328,155800000.0
2009-05-08 22:35:00,0.60331,0.6034,0.60327,0.60332,88200000.0
2009-05-08 22:36:00,0.6035,0.6035,0.6035,0.6035,12000000.0
2009-05-08 22:37:00,0.60323,0.60347,0.60323,0.60347,108400002.0
2009-05-08 22:38:00,0.6038,0.6038,0.6038,0.6038,7400000.0
2009-05-08 22:39:00,0.60322,0.60335,0.60322,0.60335,15800000.0
2009-05-08 22:40:00,0.60367,0.60367,0.60355,0.60355,58600000.0
2009-05-08 22:41:00,0.60332,0.60332,0.60323,0.60323,4200000.0
2009-05-08 22:42:00,0.60316,0.60331,0.60316,0.60325,28600000.0
2009-05-08 22:43:00,0.60323,0.6033,0.6032,0.6033,15000000.0
2009-05-08 22:44:00,0.60332,0.60339,0.60314,0.60333,33800000.0
2009-05-08 22:45:00,0.60355,0.60355,0.60314,0.60314,30000000.0
2009-05-08 22:46:00,0.60329,0.60329,0.60312,0.60327,41400000.0
2009-05-08 22:47:00,0.60345,0.60345,0.60345,0.60345,4800000.0
2009-05-08 22:48:00,0.60318,0.60323,0.60294,0.60321,49600000.0
2009-05-08 22:49:00,0.60317,0.6034,0.60313,0.60328,95200000.0
2009-05-08 22:50:00,0.60345,0.60345,0.60285,0.60295,21800000.0
2009-05-08 22:51:00,0.60295,0.60295,0.60295,0.60295,3200000.0
2009-05-08 22:52:00,0.60295,0.603,0.60295,0.603,4400000.0
2009-05-08 22:53:00,0.60255,0.60286,0.60255,0.60268,19800000.0
2009-05-08 22:54:00,0.60305,0.6032,0.60305,0.6032,6600000.0
2009-05-08 22:55:00,0.60335,0.6036,0.60335,0.6036,11400000.0
2009-05-08 22:56:00,0.6036,0.6036,0.6036,0.6036,14400000.0
2009-05-08 22:57:00,0.60355,0.6036,0.6035,0.6036,16800000.0
2009-05-08 22:58:00,0.6036,0.6036,0.6036,0.6036,2400000.0
2009-05-08 22:59:00,0.6036,0.6036,0.6035,0.6035,2800000.0
2009-05-11 00:00:00,0.6045,0.6045,0.60445,0.60445,101200000.0
2009-05-11 00:01:00,0.6042,0.6042,0.6042,0.6042,101200000.0
2009-05-11 00:02:00,0.60469,0.60485,0.6043,0.60485,101200000.0
2009-05-11 00:03:00,0.60475,0.60485,0.6044,0.60465,101200000.0
2009-05-11 00:05:00,0.6044,0.60465,0.6044,0.6044,101200000.0
2009-05-11 00:06:00,0.6042,0.60425,0.6041,0.6041,101200000.0
2009-05-11 00:08:00,0.60395,0.60395,0.60395,0.60395,101200000.0
2009-05-11 00:09:00,0.6037,0.6037,0.6037,0.6037,101200000.0
2009-05-11 00:11:00,0.6033,0.6034,0.6033,0.6034,101200000.0
2009-05-11 00:12:00,0.6033,0.6035,0.6033,0.6034,101200000.0
2009-05-11 00:13:00,0.60325,0.6034,0.6029,0.6029,101200000.0
2009-05-11 00:14:00,0.60242,0.60305,0.60235,0.60295,101200000.0
2009-05-11 00:15:00,0.60307,0.60307,0.60268,0.6029,101200000.0
2009-05-11 00:16:00,0.60285,0.6029,0.6026,0.6026,101200000.0
2009-05-11 00:17:00,0.6027,0.6031,0.6027,0.60275,101200000.0
2009-05-11 00:18:00,0.6027,0.60285,0.60265,0.6028,101200000.0
2009-05-11 00:22:00,0.60242,0.6028,0.60242,0.6028,101200000.0
2009-05-11 00:23:00,0.6031,0.6031,0.6031,0.6031,101200000.0
2009-05-11 00:26:00,0.6029,0.60296,0.6029,0.60295,101200000.0
2009-05-11 00:36:00,0.60285,0.60285,0.60285,0.60285,101200000.0
2009-05-11 00:37:00,0.60315,0.6032,0.60315,0.6032,101200000.0
2009-05-11 00:40:00,0.60325,0.60325,0.6032,0.6032,101200000.0
2009-05-11 00:43:00,0.6033,0.6033,0.6033,0.6033,101200000.0
2009-05-11 00:44:00,0.60325,0.60325,0.60325,0.60325,101200000.0
2009-05-11 00:48:00,0.6033,0.60335,0.6033,0.6033,101200000.0
2009-05-11 00:49:00,0.6034,0.60438,0.6033,0.60365,101200000.0
2009-05-11 00:50:00,0.60335,0.6046,0.60315,0.60405,101200000.0
2009-05-11 00:51:00,0.6038,0.60422,0.6038,0.6038,101200000.0
2009-05-11 00:52:00,0.6037,0.6041,0.6037,0.60385,101200000.0
2009-05-11 00:53:00,0.60405,0.60405,0.60363,0.60403,101200000.0
2009-05-11 00:54:00,0.6039,0.60393,0.6038,0.60393,101200000.0
2009-05-11 00:55:00,0.60403,0.60478,0.60392,0.60402,101200000.0
2009-05-11 00:56:00,0.60407,0.60407,0.60365,0.60403,101200000.0
2009-05-11 00:57:00,0.60398,0.6043,0.60398,0.6043,101200000.0
2009-05-11 00:58:00,0.60415,0.60415,0.60415,0.60415,101200000.0
2009-05-11 00:59:00,0.6043,0.60455,0.6043,0.60455,101200000.0
2009-05-11 01:00:00,0.6046,0.6054,0.6046,0.6048,101200000.0
2009-05-11 01:01:00,0.6046,0.6047,0.6046,0.6047,101200000.0
2009-05-11 01:03:00,0.60455,0.6047,0.60437,0.60447,101200000.0
2009-05-11 01:04:00,0.6045,0.60455,0.60445,0.60445,101200000.0
2009-05-11 01:06:00,0.6045,0.6045,0.6045,0.6045,101200000.0
2009-05-11 01:08:00,0.60445,0.60451,0.60445,0.60445,101200000.0
2009-05-11 01:09:00,0.6044,0.60442,0.60405,0.60442,101200000.0
2009-05-11 01:10:00,0.6044,0.60445,0.6044,0.60445,101200000.0
2009-05-11 01:12:00,0.60442,0.60442,0.60442,0.60442,101200000.0
2009-05-11 01:13:00,0.60445,0.60445,0.60445,0.60445,101200000.0
2009-05-11 01:14:00,0.60447,0.60447,0.60447,0.60447,101200000.0
2009-05-11 01:15:00,0.60446,0.6045,0.60446,0.6045,101200000.0
2009-05-11 01:16:00,0.60448,0.60448,0.60448,0.60448,101200000.0
2009-05-11 01:17:00,0.60445,0.60445,0.60445,0.60445,101200000.0
2009-05-11 01:19:00,0.6046,0.60463,0.60445,0.60453,101200000.0
2009-05-11 01:20:00,0.60463,0.60463,0.60455,0.60455,101200000.0
2009-05-11 01:21:00,0.60459,0.60475,0.60458,0.60467,101200000.0
2009-05-11 01:22:00,0.60462,0.60462,0.60457,0.60457,101200000.0
2009-05-11 01:23:00,0.60465,0.60465,0.6046,0.6046,101200000.0
2009-05-11 01:24:00,0.60447,0.60452,0.60438,0.6044,101200000.0
2009-05-11 01:25:00,0.60446,0.6046,0.60438,0.60455,101200000.0
2009-05-11 01:26:00,0.6045,0.60456,0.60445,0.60455,101200000.0
2009-05-11 01:27:00,0.60465,0.60465,0.60457,0.60457,101200000.0
2009-05-11 01:28:00,0.60455,0.6047,0.60455,0.6047,101200000.0
2009-05-11 01:29:00,0.6049,0.6049,0.6049,0.6049,101200000.0
2009-05-11 01:30:00,0.60488,0.60488,0.60485,0.60485,101200000.0
2009-05-11 01:33:00,0.60488,0.60488,0.60488,0.60488,101200000.0
2009-05-11 01:34:00,0.60498,0.6052,0.60498,0.6052,101200000.0
2009-05-11 01:35:00,0.60515,0.60515,0.6049,0.60495,101200000.0
2009-05-11 01:36:00,0.60493,0.60493,0.60493,0.60493,101200000.0
2009-05-11 01:37:00,0.6049,0.60537,0.6049,0.60537,101200000.0
2009-05-11 01:38:00,0.6054,0.6056,0.60515,0.60515,101200000.0
2009-05-11 01:39:00,0.6052,0.60547,0.6052,0.60542,101200000.0
2009-05-11 01:40:00,0.60537,0.60537,0.6052,0.60525,101200000.0
2009-05-11 01:41:00,0.6053,0.60537,0.60503,0.6053,101200000.0
2009-05-11 01:42:00,0.60536,0.60536,0.60525,0.60535,101200000.0
2009-05-11 01:43:00,0.60513,0.6053,0.60513,0.6053,101200000.0
2009-05-11 01:44:00,0.6055,0.60555,0.6054,0.6054,101200000.0
2009-05-11 01:45:00,0.60555,0.60583,0.60545,0.60583,101200000.0
2009-05-11 01:46:00,0.6059,0.606,0.60587,0.60592,101200000.0
2009-05-11 01:47:00,0.60598,0.60598,0.60575,0.6059,101200000.0
2009-05-11 01:48:00,0.60587,0.60587,0.60563,0.60563,101200000.0
2009-05-11 01:49:00,0.60552,0.60566,0.60552,0.6056,101200000.0
2009-05-11 01:50:00,0.6055,0.6056,0.6055,0.60555,101200000.0
2009-05-11 01:51:00,0.60557,0.6058,0.60555,0.6058,101200000.0
2009-05-11 01:52:00,0.60582,0.60593,0.6058,0.60587,101200000.0
2009-05-11 01:53:00,0.60595,0.60595,0.60595,0.60595,101200000.0
2009-05-11 01:54:00,0.60592,0.60608,0.60592,0.606,101200000.0
2009-05-11 01:55:00,0.60608,0.60665,0.60608,0.60635,101200000.0
2009-05-11 01:56:00,0.60625,0.60637,0.60625,0.60635,101200000.0
2009-05-11 01:57:00,0.60638,0.6064,0.6061,0.60635,101200000.0
2009-05-11 01:58:00,0.60645,0.60648,0.60645,0.60648,101200000.0
2009-05-11 02:00:00,0.6066,0.60695,0.6066,0.60665,101200000.0
2009-05-11 02:01:00,0.60634,0.60649,0.60632,0.60649,14800000.0
2009-05-11 02:02:00,0.6068,0.6068,0.6068,0.6068,35200000.0
2009-05-11 02:03:00,0.60695,0.60695,0.60695,0.60695,6400000.0
2009-05-11 02:04:00,0.60695,0.60695,0.60695,0.60695,35200000.0
2009-05-11 02:05:00,0.607,0.60725,0.607,0.607,75200000.0
2009-05-11 02:06:00,0.607,0.60715,0.6065,0.6065,148000000.0
2009-05-11 02:07:00,0.60645,0.60655,0.60645,0.60645,43200000.0
2009-05-11 02:08:00,0.6065,0.6065,0.6065,0.6065,1000000.0
2009-05-11 02:09:00,0.60628,0.60632,0.60628,0.60632,17600000.0
2009-05-11 02:10:00,0.60655,0.6066,0.60655,0.6066,12800000.0
2009-05-11 02:11:00,0.60655,0.60655,0.60655,0.60655,6400000.0
2009-05-11 02:12:00,0.60613,0.60632,0.60605,0.60606,235400000.0
2009-05-11 02:13:00,0.6066,0.6071,0.6066,0.6071,20800000.0
2009-05-11 02:14:00,0.6071,0.6071,0.60665,0.607,38400000.0
2009-05-11 02:15:00,0.6071,0.60715,0.60705,0.60715,30400000.0
2009-05-11 02:16:00,0.60705,0.60705,0.6068,0.6069,52000000.0
2009-05-11 02:17:00,0.60685,0.60705,0.60675,0.60695,145000000.0
2009-05-11 02:18:00,0.60695,0.60705,0.6069,0.6069,53200000.0
2009-05-11 02:19:00,0.6069,0.60765,0.60685,0.60745,185000000.0
2009-05-11 02:20:00,0.60745,0.60755,0.6074,0.60745,33600000.0
2009-05-11 02:21:00,0.60745,0.60765,0.60745,0.60765,151200000.0
2009-05-11 02:22:00,0.60765,0.60765,0.60745,0.6075,68400000.0
2009-05-11 02:23:00,0.60755,0.60755,0.60745,0.6075,51999999.0
2009-05-11 02:24:00,0.6075,0.6075,0.60745,0.6075,37600000.0
2009-05-11 02:25:00,0.60745,0.6075,0.6072,0.6072,42600000.0
2009-05-11 02:26:00,0.60725,0.60725,0.60715,0.60715,88000000.0
2009-05-11 02:27:00,0.607,0.60715,0.60665,0.60675,174000000.0
2009-05-11 02:28:00,0.60675,0.60675,0.606,0.60615,166400000.0
2009-05-11 02:29:00,0.6061,0.6061,0.6061,0.6061,10000000.0
2009-05-11 02:30:00,0.6061,0.60615,0.6057,0.60615,123400000.0
2009-05-11 02:31:00,0.60615,0.6062,0.60585,0.60595,132400000.0
2009-05-11 02:32:00,0.60595,0.60635,0.60575,0.60635,227800000.0
2009-05-11 02:33:00,0.60615,0.6064,0.60615,0.6064,55000000.0
2009-05-11 02:34:00,0.60665,0.60665,0.6065,0.60655,91000000.0
2009-05-11 02:35:00,0.60655,0.60655,0.6062,0.6062,106800000.0
2009-05-11 02:36:00,0.6062,0.60645,0.6062,0.6063,39600000.0
2009-05-11 02:37:00,0.6063,0.6063,0.60615,0.60615,91600000.0
2009-05-11 02:38:00,0.60615,0.60615,0.60575,0.60605,113200000.0
2009-05-11 02:39:00,0.606,0.60605,0.606,0.606,72000000.0
2009-05-11 02:40:00,0.606,0.606,0.6056,0.6056,12800000.0
2009-05-11 02:41:00,0.60585,0.60585,0.6055,0.6055,62600000.0
2009-05-11 02:42:00,0.6055,0.6057,0.60545,0.60555,133800000.0
2009-05-11 02:43:00,0.60555,0.60555,0.60485,0.60485,17800000.0
2009-05-11 02:44:00,0.60545,0.60555,0.60545,0.6055,42000000.0
2009-05-11 02:45:00,0.60555,0.60575,0.60555,0.60565,51400000.0
2009-05-11 02:46:00,0.6055,0.60565,0.60545,0.60545,123600000.0
2009-05-11 02:47:00,0.60565,0.60565,0.6055,0.6055,41000000.0
2009-05-11 02:48:00,0.60565,0.60565,0.6051,0.60515,100000000.0
2009-05-11 02:49:00,0.60515,0.60545,0.60515,0.6054,68800000.0
2009-05-11 02:50:00,0.6054,0.6054,0.6054,0.6054,14400000.0
2009-05-11 02:51:00,0.60535,0.6058,0.60525,0.60575,166400000.0
2009-05-11 02:52:00,0.60585,0.606,0.6057,0.6059,65000000.0
2009-05-11 02:53:00,0.6059,0.6059,0.60565,0.6058,105800000.0
2009-05-11 02:54:00,0.6058,0.6058,0.6058,0.6058,1600000.0
2009-05-11 02:55:00,0.60575,0.6058,0.60575,0.6058,10800000.0
2009-05-11 02:56:00,0.6058,0.6062,0.6058,0.6062,83200000.0
2009-05-11 02:57:00,0.60625,0.60625,0.60625,0.60625,17600000.0
2009-05-11 02:58:00,0.6063,0.60635,0.6063,0.6063,56000000.0
2009-05-11 02:59:00,0.6063,0.6063,0.6063,0.6063,4800000.0
2009-05-11 03:00:00,0.6063,0.6063,0.60625,0.60625,40000000.0
2009-05-11 03:01:00,0.60625,0.60625,0.60595,0.60595,54600000.0
2009-05-11 03:02:00,0.606,0.606,0.60555,0.606,140200000.0
2009-05-11 03:03:00,0.6059,0.606,0.6057,0.60585,277000000.0
2009-05-11 03:04:00,0.6059,0.60615,0.60585,0.606,178600000.0
2009-05-11 03:05:00,0.606,0.60615,0.60595,0.60615,25000000.0
2009-05-11 03:06:00,0.6061,0.6064,0.6061,0.6064,166000000.0
2009-05-11 03:07:00,0.6064,0.6064,0.60595,0.60605,64200000.0
2009-05-11 03:08:00,0.60595,0.606,0.60555,0.60575,254799999.0
2009-05-11 03:09:00,0.60575,0.60575,0.60545,0.60555,186600001.0
2009-05-11 03:10:00,0.60555,0.60555,0.60505,0.60555,132000000.0
2009-05-11 03:11:00,0.60555,0.6058,0.60535,0.60565,269400000.0
2009-05-11 03:12:00,0.60565,0.60565,0.60525,0.6054,114000000.0
2009-05-11 03:13:00,0.6054,0.6056,0.60535,0.6054,92800000.0
2009-05-11 03:14:00,0.6054,0.6054,0.60515,0.60515,120800000.0
2009-05-11 03:15:00,0.60515,0.60565,0.60505,0.60535,225200000.0
2009-05-11 03:16:00,0.6053,0.60555,0.6053,0.6053,197000000.0
2009-05-11 03:17:00,0.6054,0.6055,0.60505,0.6051,72400000.0
2009-05-11 03:18:00,0.60515,0.60535,0.60505,0.6052,36800000.0
2009-05-11 03:19:00,0.6054,0.6055,0.6052,0.6055,143200000.0
2009-05-11 03:20:00,0.60508,0.60518,0.60485,0.60496,32000000.0
2009-05-11 03:21:00,0.6055,0.60555,0.60545,0.60545,24000000.0
2009-05-11 03:22:00,0.60545,0.60545,0.60535,0.60535,27200000.0
2009-05-11 03:23:00,0.60535,0.60535,0.605,0.60505,92000000.0
2009-05-11 03:24:00,0.60505,0.60555,0.60505,0.60555,118200000.0
2009-05-11 03:25:00,0.6056,0.60565,0.6055,0.60555,35200000.0
2009-05-11 03:26:00,0.60555,0.60555,0.60555,0.60555,11200000.0
2009-05-11 03:27:00,0.60555,0.6057,0.60555,0.6057,16000000.0
2009-05-11 03:28:00,0.6063,0.6063,0.60545,0.6057,42599999.0
2009-05-11 03:29:00,0.60565,0.60595,0.6055,0.60595,96200000.0
2009-05-11 03:30:00,0.6056,0.6059,0.6056,0.60585,156000000.0
2009-05-11 03:31:00,0.6059,0.60635,0.6059,0.6059,87800000.0
2009-05-11 03:32:00,0.6061,0.60615,0.60595,0.60615,20200000.0
2009-05-11 03:33:00,0.60615,0.60615,0.60605,0.60615,56000000.0
2009-05-11 03:34:00,0.60615,0.60615,0.6059,0.60595,46000000.0
2009-05-11 03:35:00,0.60595,0.60605,0.60595,0.60605,61800000.0
2009-05-11 03:36:00,0.60568,0.60589,0.60557,0.60568,40000000.0
2009-05-11 03:37:00,0.60605,0.6061,0.606,0.60605,64000000.0
2009-05-11 03:38:00,0.6061,0.60615,0.60555,0.6056,48000000.0
2009-05-11 03:39:00,0.6056,0.6058,0.6056,0.60565,24800000.0
2009-05-11 03:40:00,0.6057,0.6059,0.6057,0.60575,117000000.0
2009-05-11 03:41:00,0.6058,0.6058,0.6058,0.6058,32000000.0
2009-05-11 03:42:00,0.6058,0.60585,0.6057,0.60585,65600000.0
2009-05-11 03:43:00,0.60585,0.60595,0.60575,0.60585,81600000.0
2009-05-11 03:44:00,0.60562,0.60564,0.60543,0.60554,116600000.0
2009-05-11 03:45:00,0.6059,0.6059,0.60555,0.60565,79800000.0
2009-05-11 03:46:00,0.60565,0.60565,0.6056,0.6056,48000000.0
2009-05-11 03:47:00,0.60565,0.60575,0.6056,0.60575,23000000.0
2009-05-11 03:48:00,0.60575,0.60575,0.60555,0.60555,96600000.0
2009-05-11 03:49:00,0.6056,0.6057,0.6056,0.6057,41800000.0
2009-05-11 03:50:00,0.6057,0.60585,0.6057,0.6057,18200000.0
2009-05-11 03:51:00,0.6057,0.6057,0.6056,0.6057,16200000.0
2009-05-11 03:52:00,0.6057,0.6057,0.6057,0.6057,1600000.0
2009-05-11 03:53:00,0.60565,0.60585,0.60555,0.6056,132200000.0
2009-05-11 03:54:00,0.6057,0.6058,0.60565,0.60565,34200000.0
2009-05-11 03:55:00,0.60565,0.6058,0.60565,0.6058,39600000.0
2009-05-11 03:56:00,0.60585,0.60585,0.60575,0.6058,45600000.0
2009-05-11 03:57:00,0.60585,0.606,0.60585,0.606,54000000.0
2009-05-11 03:58:00,0.606,0.60605,0.606,0.60605,13200000.0
2009-05-11 03:59:00,0.60605,0.6061,0.6059,0.60605,55200000.0
2009-05-11 04:00:00,0.60605,0.60605,0.6057,0.6058,99800000.0
2009-05-11 04:01:00,0.60585,0.606,0.60585,0.6059,17000000.0
2009-05-11 04:02:00,0.6059,0.60605,0.60585,0.60605,19800000.0
2009-05-11 04:03:00,0.606,0.60605,0.606,0.60605,4400000.0
2009-05-11 04:04:00,0.6061,0.6063,0.60605,0.6063,29200000.0
2009-05-11 04:05:00,0.6064,0.6066,0.60635,0.6066,37400000.0
2009-05-11 04:06:00,0.6064,0.60655,0.6064,0.60645,8400000.0
2009-05-11 04:07:00,0.60645,0.60655,0.60645,0.60645,11200000.0
2009-05-11 04:08:00,0.6065,0.60675,0.6065,0.60675,61400000.0
2009-05-11 04:09:00,0.60665,0.60665,0.60665,0.60665,5000000.0
2009-05-11 04:10:00,0.6069,0.6069,0.60685,0.60685,16200000.0
2009-05-11 04:11:00,0.60685,0.60685,0.60665,0.6067,54200000.0
2009-05-11 04:12:00,0.60665,0.6067,0.6065,0.6065,16000000.0
2009-05-11 04:13:00,0.60645,0.6065,0.6064,0.60645,41200000.0
2009-05-11 04:14:00,0.60645,0.60655,0.60635,0.60645,53200000.0
2009-05-11 04:15:00,0.6065,0.60655,0.60645,0.60645,25000000.0
2009-05-11 04:16:00,0.6065,0.6065,0.60645,0.60645,36200000.0
2009-05-11 04:17:00,0.6064,0.60645,0.60625,0.6063,53400000.0
2009-05-11 04:18:00,0.6064,0.60655,0.60635,0.60635,154600000.0
2009-05-11 04:19:00,0.6063,0.60645,0.6063,0.60635,28600000.0
2009-05-11 04:20:00,0.60635,0.60635,0.60635,0.60635,7800000.0
2009-05-11 04:21:00,0.6064,0.6064,0.60635,0.60635,20400000.0
2009-05-11 04:22:00,0.60635,0.60635,0.6062,0.6062,24400000.0
2009-05-11 04:23:00,0.60615,0.60625,0.60615,0.60625,66200000.0
2009-05-11 04:24:00,0.60625,0.60635,0.60625,0.60635,44400000.0
2009-05-11 04:25:00,0.60635,0.60635,0.6063,0.6063,4400000.0
2009-05-11 04:26:00,0.6063,0.60645,0.6063,0.6063,14200000.0
2009-05-11 04:27:00,0.6063,0.6066,0.6063,0.6066,35400000.0
2009-05-11 04:28:00,0.60626,0.60626,0.60597,0.60603,134000000.0
2009-05-11 04:29:00,0.60635,0.60635,0.60625,0.60635,48200000.0
2009-05-11 04:30:00,0.60635,0.60635,0.6062,0.6062,80200000.0
2009-05-11 04:31:00,0.60635,0.60645,0.60625,0.60625,18400000.0
2009-05-11 04:32:00,0.60625,0.60665,0.60625,0.60665,79600000.0
2009-05-11 04:33:00,0.60675,0.60695,0.60645,0.60645,52800000.0
2009-05-11 04:34:00,0.6063,0.60655,0.6063,0.60655,32600000.0
2009-05-11 04:35:00,0.6065,0.6068,0.6065,0.60675,93200000.0
2009-05-11 04:36:00,0.60675,0.60675,0.6067,0.6067,12400000.0
2009-05-11 04:37:00,0.6067,0.60705,0.6067,0.60705,60200000.0
2009-05-11 04:38:00,0.60695,0.607,0.6069,0.60695,62000000.0
2009-05-11 04:39:00,0.60695,0.6071,0.60695,0.60695,21600000.0
2009-05-11 04:40:00,0.60695,0.60755,0.60695,0.60745,61800000.0
2009-05-11 04:41:00,0.60715,0.6072,0.60715,0.6072,4800000.0
2009-05-11 04:42:00,0.6073,0.6074,0.6073,0.60735,41600000.0
2009-05-11 04:43:00,0.6075,0.6075,0.60735,0.60735,6600000.0
2009-05-11 04:44:00,0.6073,0.60745,0.60725,0.60745,122200000.0
2009-05-11 04:45:00,0.6075,0.6076,0.60735,0.6076,95600000.0
2009-05-11 04:46:00,0.6076,0.60785,0.6076,0.60785,25400000.0
2009-05-11 04:47:00,0.60785,0.60845,0.60775,0.6082,281000000.0
2009-05-11 04:48:00,0.6082,0.60835,0.60815,0.60835,88200000.0
2009-05-11 04:49:00,0.60835,0.60875,0.6083,0.6087,77200000.0
2009-05-11 04:50:00,0.6088,0.6088,0.6087,0.6088,93000000.0
2009-05-11 04:51:00,0.6088,0.60915,0.60875,0.6088,131800000.0
2009-05-11 04:52:00,0.6088,0.61035,0.60875,0.60975,184800000.0
2009-05-11 04:53:00,0.6098,0.60995,0.6096,0.60975,124000000.0
2009-05-11 04:54:00,0.60965,0.61,0.60965,0.6099,109800000.0
2009-05-11 04:55:00,0.6102,0.61035,0.60985,0.61,70200000.0
2009-05-11 04:56:00,0.61,0.6106,0.61,0.61055,151200000.0
2009-05-11 04:57:00,0.6108,0.61105,0.6104,0.61075,108400000.0
2009-05-11 04:58:00,0.6106,0.6106,0.61,0.61,156400000.0
2009-05-11 04:59:00,0.61,0.61045,0.6099,0.61,161000000.0
2009-05-11 05:00:00,0.60995,0.60995,0.6093,0.6093,109800000.0
2009-05-11 05:01:00,0.6093,0.6098,0.6092,0.60975,110800000.0
2009-05-11 05:02:00,0.6097,0.60975,0.6097,0.60975,8800000.0
2009-05-11 05:03:00,0.6097,0.6097,0.60935,0.6095,61200000.0
2009-05-11 05:04:00,0.6095,0.6095,0.60945,0.60945,23400000.0
2009-05-11 05:05:00,0.6095,0.6095,0.6093,0.6094,41000000.0
2009-05-11 05:06:00,0.6094,0.60955,0.6093,0.60955,100800000.0
2009-05-11 05:07:00,0.60955,0.60965,0.60955,0.6096,82800000.0
2009-05-11 05:08:00,0.6096,0.6098,0.6096,0.6098,45400000.0
2009-05-11 05:09:00,0.6098,0.6099,0.60965,0.60985,70000000.0
2009-05-11 05:10:00,0.60985,0.6102,0.60985,0.6102,12200000.0
2009-05-11 05:11:00,0.6102,0.61045,0.6102,0.61045,29400000.0
2009-05-11 05:12:00,0.61045,0.6105,0.61005,0.61045,71600000.0
2009-05-11 05:13:00,0.6104,0.61045,0.6104,0.61045,44200000.0
2009-05-11 05:14:00,0.61026,0.61026,0.6101,0.61013,54000000.0
2009-05-11 05:15:00,0.61014,0.61018,0.61001,0.61001,22000000.0
2009-05-11 05:16:00,0.61003,0.61022,0.60994,0.61022,17000000.0
2009-05-11 05:17:00,0.61018,0.6103,0.61006,0.6103,29400000.0
2009-05-11 05:18:00,0.61012,0.61029,0.61012,0.61025,52000000.0
2009-05-11 05:19:00,0.61021,0.61023,0.61005,0.61005,17600000.0
2009-05-11 05:20:00,0.60995,0.60995,0.60967,0.60967,34400000.0
2009-05-11 05:21:00,0.60972,0.6098,0.60969,0.60973,17400000.0
2009-05-11 05:22:00,0.60986,0.61008,0.60986,0.61005,13600000.0
2009-05-11 05:23:00,0.60976,0.60976,0.60954,0.60969,41600000.0
2009-05-11 05:24:00,0.60975,0.60996,0.60968,0.60986,61600000.0
2009-05-11 05:25:00,0.60987,0.60987,0.60987,0.60987,3800000.0
2009-05-11 05:26:00,0.60963,0.60995,0.60963,0.60976,26000000.0
2009-05-11 05:27:00,0.60974,0.6098,0.60974,0.6098,7600000.0
2009-05-11 05:28:00,0.60984,0.60991,0.60976,0.60981,29200000.0
2009-05-11 05:29:00,0.60981,0.61005,0.60981,0.61005,32200000.0
2009-05-11 05:30:00,0.61,0.61025,0.60995,0.60995,34400000.0
2009-05-11 05:31:00,0.60988,0.60988,0.60958,0.60981,26400000.0
2009-05-11 05:32:00,0.60954,0.60963,0.60954,0.60963,9600000.0
2009-05-11 05:33:00,0.60952,0.60958,0.60952,0.60958,10800000.0
2009-05-11 05:34:00,0.60976,0.61006,0.60976,0.61006,15400000.0
2009-05-11 05:35:00,0.61002,0.61021,0.61002,0.61017,15400000.0
2009-05-11 05:36:00,0.61009,0.61013,0.60998,0.61009,42800000.0
2009-05-11 05:37:00,0.61006,0.61025,0.61004,0.61014,42400000.0
2009-05-11 05:38:00,0.61004,0.61022,0.61004,0.61017,43200000.0
2009-05-11 05:39:00,0.61021,0.61046,0.61021,0.61038,21800000.0
2009-05-11 05:40:00,0.61027,0.61029,0.61012,0.61012,21200000.0
2009-05-11 05:41:00,0.6103,0.6103,0.60992,0.61006,18400000.0
2009-05-11 05:42:00,0.61015,0.61021,0.61015,0.61021,12200000.0
2009-05-11 05:43:00,0.6101,0.6101,0.60985,0.60985,39000000.0
2009-05-11 05:44:00,0.60985,0.60989,0.60982,0.60989,88000000.0
2009-05-11 05:45:00,0.60986,0.61006,0.60986,0.61002,46600000.0
2009-05-11 05:46:00,0.61008,0.61024,0.61008,0.61022,19400000.0
2009-05-11 05:47:00,0.61018,0.61022,0.61012,0.61012,20000000.0
2009-05-11 05:48:00,0.61007,0.61013,0.60994,0.60997,37200000.0
2009-05-11 05:49:00,0.60999,0.60999,0.60988,0.60988,16000000.0
2009-05-11 05:50:00,0.60969,0.60984,0.60961,0.60971,29600000.0
2009-05-11 05:51:00,0.60955,0.60955,0.60943,0.6095,25000000.0
2009-05-11 05:52:00,0.60962,0.60968,0.60951,0.60955,18000000.0
2009-05-11 05:53:00,0.60928,0.60928,0.60914,0.60927,21800000.0
2009-05-11 05:54:00,0.60927,0.60952,0.60927,0.60935,24200000.0
2009-05-11 05:55:00,0.6095,0.60966,0.6095,0.60952,17800000.0
2009-05-11 05:56:00,0.6095,0.60964,0.6095,0.60953,85600000.0
2009-05-11 05:57:00,0.60961,0.60961,0.6094,0.6094,7600000.0
2009-05-11 05:58:00,0.60947,0.60947,0.6094,0.6094,9400000.0
2009-05-11 05:59:00,0.60941,0.60944,0.60941,0.60944,5400000.0
2009-05-11 06:00:00,0.60946,0.60967,0.60946,0.60954,21600000.0
2009-05-11 06:01:00,0.60959,0.60968,0.60959,0.60967,8200000.0
2009-05-11 06:02:00,0.60965,0.60972,0.60965,0.60972,34600000.0
2009-05-11 06:03:00,0.60973,0.60977,0.60957,0.60957,78400000.0
2009-05-11 06:04:00,0.60957,0.60967,0.60957,0.60957,24200000.0
2009-05-11 06:05:00,0.60955,0.60955,0.60945,0.60945,16400000.0
2009-05-11 06:06:00,0.6094,0.60955,0.60939,0.60944,45000000.0
2009-05-11 06:07:00,0.60943,0.60966,0.60937,0.60944,104800000.0
2009-05-11 06:08:00,0.60939,0.60947,0.60938,0.60947,23600000.0
2009-05-11 06:10:00,0.60945,0.60945,0.6094,0.60942,27200000.0
2009-05-11 06:11:00,0.60945,0.60952,0.60932,0.60932,34200000.0
2009-05-11 06:12:00,0.60933,0.60935,0.6093,0.60935,28600000.0
2009-05-11 06:13:00,0.60936,0.60942,0.60933,0.60935,21600000.0
2009-05-11 06:14:00,0.60929,0.60951,0.60929,0.60949,19400000.0
2009-05-11 06:15:00,0.60952,0.60978,0.60952,0.60957,28400000.0
2009-05-11 06:16:00,0.60956,0.60971,0.6095,0.60962,41200000.0
2009-05-11 06:17:00,0.60958,0.60966,0.60958,0.60963,37000000.0
2009-05-11 06:18:00,0.60964,0.60969,0.60956,0.60962,15600000.0
2009-05-11 06:19:00,0.60957,0.60967,0.60957,0.6096,33800000.0
2009-05-11 06:20:00,0.60968,0.60968,0.60945,0.60945,17200000.0
2009-05-11 06:21:00,0.60968,0.60973,0.60962,0.60962,9800000.0
2009-05-11 06:22:00,0.60969,0.6097,0.6095,0.60958,16200000.0
2009-05-11 06:23:00,0.60964,0.60981,0.6096,0.6096,13000000.0
2009-05-11 06:24:00,0.6097,0.60974,0.60961,0.60961,19400000.0
2009-05-11 06:25:00,0.60957,0.60966,0.60954,0.60959,15000000.0
2009-05-11 06:26:00,0.60965,0.60965,0.60954,0.60958,32200000.0
2009-05-11 06:27:00,0.6096,0.6097,0.6096,0.6097,22800000.0
2009-05-11 06:28:00,0.60965,0.6098,0.6095,0.60973,51600000.0
2009-05-11 06:29:00,0.60969,0.60969,0.60958,0.60961,21000000.0
2009-05-11 06:30:00,0.60966,0.60966,0.60941,0.60955,19000000.0
2009-05-11 06:31:00,0.60963,0.60963,0.60963,0.60963,6000000.0
2009-05-11 06:32:00,0.60957,0.6098,0.60957,0.6098,13000000.0
2009-05-11 06:33:00,0.60987,0.61002,0.60986,0.60986,70400000.0
2009-05-11 06:34:00,0.61,0.61018,0.60991,0.61018,29800000.0
2009-05-11 06:35:00,0.6101,0.61028,0.61006,0.61028,30400000.0
2009-05-11 06:36:00,0.61025,0.61032,0.61024,0.61032,14200000.0
2009-05-11 06:37:00,0.61026,0.61026,0.61025,0.61025,4400000.0
2009-05-11 06:38:00,0.61019,0.61026,0.6098,0.61001,25400000.0
2009-05-11 06:39:00,0.61008,0.61023,0.61007,0.61008,10800000.0
2009-05-11 06:40:00,0.61005,0.61005,0.60983,0.60993,21200000.0
2009-05-11 06:41:00,0.61003,0.61003,0.60982,0.60982,17800000.0
2009-05-11 06:42:00,0.60981,0.60984,0.60977,0.60983,14000000.0
2009-05-11 06:43:00,0.60973,0.60973,0.60973,0.60973,1600000.0
2009-05-11 06:44:00,0.6098,0.60981,0.60973,0.60977,11800000.0
2009-05-11 06:45:00,0.6098,0.60981,0.60966,0.60974,44200000.0
2009-05-11 06:48:00,0.60975,0.60985,0.6097,0.60977,23200000.0
2009-05-11 06:49:00,0.60968,0.60968,0.60953,0.60953,35600000.0
2009-05-11 06:50:00,0.60954,0.60969,0.60953,0.60965,40200000.0
2009-05-11 06:51:00,0.60967,0.60967,0.60967,0.60967,4400000.0
2009-05-11 06:52:00,0.60967,0.60967,0.60967,0.60967,2800000.0
2009-05-11 06:53:00,0.60965,0.60984,0.60965,0.60984,14200000.0
2009-05-11 06:54:00,0.60975,0.60975,0.60975,0.60975,3800000.0
2009-05-11 06:55:00,0.6097,0.6097,0.6097,0.6097,1000000.0
2009-05-11 06:56:00,0.60972,0.60985,0.60972,0.60985,4400000.0
2009-05-11 06:57:00,0.6098,0.60981,0.60955,0.60971,22200000.0
2009-05-11 06:58:00,0.60968,0.60985,0.60968,0.60974,21000000.0
2009-05-11 06:59:00,0.60974,0.61003,0.60974,0.60991,49400000.0
2009-05-11 07:00:00,0.60991,0.61004,0.60991,0.61004,6600000.0
2009-05-11 07:01:00,0.61008,0.61008,0.61008,0.61008,81600000.0
2009-05-11 07:02:00,0.61002,0.61013,0.6099,0.61007,81600000.0
2009-05-11 07:03:00,0.61,0.61,0.60976,0.60979,60000000.0
2009-05-11 07:04:00,0.60977,0.60984,0.60956,0.60984,43400000.0
2009-05-11 07:05:00,0.60983,0.60987,0.60966,0.60981,121600000.0
2009-05-11 07:06:00,0.60983,0.60983,0.60966,0.60975,43800000.0
2009-05-11 07:07:00,0.6097,0.60976,0.6097,0.60973,39400000.0
2009-05-11 07:08:00,0.6097,0.60972,0.60954,0.60972,33000000.0
2009-05-11 07:09:00,0.60967,0.60973,0.60954,0.60964,13400000.0
2009-05-11 07:10:00,0.60952,0.60959,0.60932,0.60959,9000000.0
2009-05-11 07:11:00,0.60947,0.60955,0.60947,0.60955,18400000.0
2009-05-11 07:12:00,0.60955,0.60965,0.60952,0.60952,16000000.0
2009-05-11 07:13:00,0.60955,0.60964,0.60946,0.60964,92600000.0
2009-05-11 07:15:00,0.60964,0.60977,0.60964,0.60974,16000000.0
2009-05-11 07:16:00,0.60973,0.60983,0.60945,0.60945,35600000.0
2009-05-11 07:17:00,0.60939,0.60955,0.60939,0.60943,41000000.0
2009-05-11 07:18:00,0.60933,0.60956,0.6093,0.60931,16600000.0
2009-05-11 07:19:00,0.60926,0.60936,0.6091,0.6093,18400000.0
2009-05-11 07:20:00,0.60919,0.6093,0.60893,0.60895,150800000.0
2009-05-11 07:21:00,0.6089,0.60927,0.6089,0.60914,57400000.0
2009-05-11 07:22:00,0.60915,0.60929,0.60912,0.60925,104200000.0
2009-05-11 07:23:00,0.60921,0.60921,0.60896,0.60896,8800000.0
2009-05-11 07:24:00,0.60898,0.60898,0.60898,0.60898,4000000.0
2009-05-11 07:25:00,0.60891,0.60907,0.6089,0.6089,24400000.0
2009-05-11 07:26:00,0.60902,0.60905,0.6088,0.60892,28000000.0
2009-05-11 07:27:00,0.60895,0.60908,0.60895,0.60908,12400000.0
2009-05-11 07:28:00,0.60905,0.6091,0.609,0.609,11400000.0
2009-05-11 07:29:00,0.60898,0.60905,0.60898,0.60903,39600000.0
2009-05-11 07:30:00,0.60905,0.60912,0.60891,0.60891,11800000.0
2009-05-11 07:31:00,0.6089,0.60904,0.60884,0.60889,73400000.0
2009-05-11 07:32:00,0.60893,0.60903,0.60893,0.60903,23000000.0
2009-05-11 07:33:00,0.60899,0.60944,0.60899,0.60939,18000000.0
2009-05-11 07:34:00,0.60933,0.60945,0.60933,0.60945,7000000.0
2009-05-11 07:35:00,0.60929,0.60945,0.60929,0.60945,9200000.0
2009-05-11 07:36:00,0.60944,0.60953,0.60941,0.60949,13600000.0
2009-05-11 07:37:00,0.60943,0.6096,0.60943,0.60957,9800000.0
2009-05-11 07:38:00,0.60956,0.6096,0.60943,0.6096,9800000.0
2009-05-11 07:39:00,0.60968,0.60968,0.6095,0.6095,7000000.0
2009-05-11 07:40:00,0.60963,0.60963,0.60946,0.60955,12200000.0
2009-05-11 07:41:00,0.60947,0.60948,0.60941,0.60948,9800000.0
2009-05-11 07:42:00,0.6095,0.60961,0.6095,0.60957,25200000.0
2009-05-11 07:43:00,0.60969,0.60977,0.60957,0.60968,20000000.0
2009-05-11 07:44:00,0.60972,0.60981,0.60957,0.60968,15800000.0
2009-05-11 07:45:00,0.60966,0.60974,0.60966,0.60969,15800000.0
2009-05-11 07:46:00,0.6097,0.6097,0.6097,0.6097,15800000.0
2009-05-11 07:47:00,0.60966,0.60977,0.60966,0.60977,21800000.0
2009-05-11 07:48:00,0.60975,0.60975,0.6097,0.6097,21200000.0
2009-05-11 07:49:00,0.60982,0.60982,0.6097,0.60976,19600000.0
2009-05-11 07:51:00,0.60975,0.60988,0.60973,0.60973,53800000.0
2009-05-11 07:52:00,0.60944,0.60954,0.6093,0.60953,24200000.0
2009-05-11 07:53:00,0.60955,0.60966,0.60949,0.60955,30000000.0
2009-05-11 07:54:00,0.60958,0.60958,0.60934,0.60934,20800000.0
2009-05-11 07:55:00,0.60915,0.60931,0.60913,0.60915,49200000.0
2009-05-11 07:56:00,0.6091,0.60913,0.60899,0.60908,43000000.0
2009-05-11 07:57:00,0.60894,0.60899,0.60842,0.60842,11400000.0
2009-05-11 07:58:00,0.60826,0.60853,0.60826,0.60853,7000000.0
2009-05-11 07:59:00,0.60861,0.60881,0.60861,0.60864,14200000.0
2009-05-11 08:00:00,0.60845,0.60872,0.6083,0.60872,131000000.0
2009-05-11 08:01:00,0.60873,0.60903,0.60872,0.60894,64400000.0
2009-05-11 08:02:00,0.60895,0.60896,0.60868,0.60878,29200000.0
2009-05-11 08:03:00,0.609,0.60922,0.609,0.60922,3200000.0
2009-05-11 08:04:00,0.60959,0.60959,0.60918,0.60935,19400000.0
2009-05-11 08:05:00,0.60928,0.60942,0.60919,0.60938,36200000.0
2009-05-11 08:06:00,0.6095,0.6095,0.60925,0.60929,21600000.0
2009-05-11 08:07:00,0.60922,0.60944,0.60922,0.60939,18200000.0
2009-05-11 08:08:00,0.60926,0.60945,0.60926,0.60945,10800000.0
2009-05-11 08:09:00,0.60953,0.60953,0.6092,0.6092,24200000.0
2009-05-11 08:10:00,0.60933,0.60936,0.60926,0.60928,36800000.0
2009-05-11 08:11:00,0.60917,0.60935,0.60917,0.60934,16200000.0
2009-05-11 08:12:00,0.60928,0.60952,0.60928,0.60941,39800000.0
2009-05-11 08:13:00,0.60945,0.60978,0.60945,0.60978,12000000.0
2009-05-11 08:14:00,0.60987,0.61005,0.60971,0.60991,39800000.0
2009-05-11 08:15:00,0.60982,0.60982,0.60954,0.60965,13400000.0
2009-05-11 08:16:00,0.60973,0.60977,0.60973,0.60977,9600000.0
2009-05-11 08:17:00,0.61,0.61012,0.60989,0.6099,28800000.0
2009-05-11 08:18:00,0.60996,0.61035,0.60982,0.61035,17200000.0
2009-05-11 08:19:00,0.61042,0.61045,0.61033,0.61043,22400000.0
2009-05-11 08:20:00,0.6103,0.61046,0.6103,0.61038,46400000.0
2009-05-11 08:21:00,0.61029,0.61057,0.61024,0.61042,37400000.0
2009-05-11 08:22:00,0.61051,0.61088,0.61031,0.61065,67000000.0
2009-05-11 08:23:00,0.61067,0.61095,0.61066,0.61072,72800000.0
2009-05-11 08:24:00,0.61079,0.61106,0.61079,0.61104,35200000.0
2009-05-11 08:25:00,0.61106,0.61127,0.61099,0.6111,24000000.0
2009-05-11 08:26:00,0.61121,0.61142,0.61121,0.61134,67400000.0
2009-05-11 08:27:00,0.61132,0.61169,0.61132,0.61151,30600000.0
2009-05-11 08:28:00,0.61169,0.61201,0.61163,0.61177,35000000.0
2009-05-11 08:29:00,0.6117,0.6119,0.61164,0.61165,53000000.0
2009-05-11 08:30:00,0.6116,0.61176,0.6116,0.61172,36200000.0
2009-05-11 08:31:00,0.61169,0.61179,0.61169,0.61175,85200000.0
2009-05-11 08:32:00,0.61187,0.61213,0.61187,0.61194,22200000.0
2009-05-11 08:33:00,0.61204,0.61252,0.61204,0.61222,21800000.0
2009-05-11 08:34:00,0.61195,0.61195,0.61142,0.61144,19400000.0
2009-05-11 08:35:00,0.61141,0.61141,0.61116,0.6113,23200000.0
2009-05-11 08:36:00,0.61128,0.61169,0.61128,0.61169,15200000.0
2009-05-11 08:37:00,0.61164,0.61164,0.6115,0.6115,25200000.0
2009-05-11 08:38:00,0.61145,0.61154,0.61136,0.61147,18000000.0
2009-05-11 08:39:00,0.61145,0.61145,0.61129,0.61132,23800000.0
2009-05-11 08:40:00,0.61143,0.61143,0.61127,0.61133,29200000.0
2009-05-11 08:41:00,0.61145,0.61157,0.61137,0.61137,28600000.0
2009-05-11 08:42:00,0.61127,0.61127,0.61108,0.61108,24400000.0
2009-05-11 08:43:00,0.61083,0.61091,0.61061,0.61073,23400000.0
2009-05-11 08:44:00,0.61076,0.61078,0.61056,0.61065,22000000.0
2009-05-11 08:45:00,0.61068,0.61069,0.61068,0.61069,7200000.0
2009-05-11 08:46:00,0.61082,0.61116,0.61082,0.61099,69000000.0
2009-05-11 08:47:00,0.61094,0.6112,0.61094,0.6111,94400000.0
2009-05-11 08:48:00,0.61098,0.6113,0.61095,0.61122,62800000.0
2009-05-11 08:49:00,0.61116,0.61116,0.61089,0.61089,11200000.0
2009-05-11 08:50:00,0.61093,0.611,0.61082,0.61085,28000000.0
2009-05-11 08:51:00,0.61072,0.61107,0.61072,0.6109,30200000.0
2009-05-11 08:52:00,0.61088,0.61118,0.61083,0.6111,123600000.0
2009-05-11 08:53:00,0.61105,0.61116,0.61096,0.61116,93000000.0
2009-05-11 08:54:00,0.61113,0.61114,0.61093,0.61099,48600000.0
2009-05-11 08:55:00,0.61089,0.61109,0.61087,0.61099,151600000.0
2009-05-11 08:56:00,0.61094,0.6111,0.61087,0.61087,90400000.0
2009-05-11 08:57:00,0.6108,0.61102,0.6107,0.6109,94400000.0
2009-05-11 08:58:00,0.61099,0.61099,0.61075,0.61075,84200000.0
2009-05-11 08:59:00,0.61073,0.61103,0.61066,0.61103,63200000.0
2009-05-11 09:00:00,0.61098,0.61098,0.61057,0.61059,57400000.0
2009-05-11 09:01:00,0.61046,0.61046,0.60969,0.60999,76600000.0
2009-05-11 09:02:00,0.60987,0.61016,0.6096,0.60982,100800000.0
2009-05-11 09:03:00,0.60995,0.61043,0.60987,0.6102,180200000.0
2009-05-11 09:04:00,0.6101,0.6101,0.60948,0.60948,184800000.0
2009-05-11 09:05:00,0.60935,0.60942,0.60901,0.6092,166400000.0
2009-05-11 09:06:00,0.6085,0.6085,0.6081,0.6081,6000000.0
2009-05-11 09:07:00,0.60815,0.6083,0.60785,0.60795,226800000.0
2009-05-11 09:08:00,0.60795,0.6085,0.60775,0.6082,245200000.0
2009-05-11 09:09:00,0.6083,0.60865,0.6082,0.6085,133400000.0
2009-05-11 09:10:00,0.6085,0.6085,0.6082,0.6084,167600000.0
2009-05-11 09:11:00,0.60825,0.6086,0.60825,0.6086,221600000.0
2009-05-11 09:12:00,0.60875,0.60965,0.6085,0.6088,272800000.0
2009-05-11 09:13:00,0.6088,0.6089,0.60875,0.60885,180800000.0
2009-05-11 09:14:00,0.60885,0.60885,0.60885,0.60885,12800000.0
2009-05-11 09:15:00,0.60875,0.60887,0.60866,0.60867,57800000.0
2009-05-11 09:16:00,0.60854,0.60874,0.60828,0.60855,97200000.0
2009-05-11 09:17:00,0.60857,0.60865,0.60818,0.60818,78400000.0
2009-05-11 09:18:00,0.60818,0.6082,0.6077,0.6077,99200000.0
2009-05-11 09:19:00,0.60764,0.60788,0.60753,0.60771,141400000.0
2009-05-11 09:20:00,0.6078,0.60798,0.60765,0.60795,84200000.0
2009-05-11 09:21:00,0.60796,0.60807,0.60752,0.60757,110000000.0
2009-05-11 09:22:00,0.60757,0.60806,0.60757,0.60772,94600000.0
2009-05-11 09:23:00,0.60764,0.60764,0.60678,0.60702,57600000.0
2009-05-11 09:24:00,0.60709,0.60735,0.60709,0.60735,38800000.0
2009-05-11 09:25:00,0.60723,0.60749,0.60703,0.60731,28000000.0
2009-05-11 09:26:00,0.60737,0.60737,0.60718,0.60732,35600000.0
2009-05-11 09:27:00,0.60726,0.60726,0.60694,0.60709,29800000.0
2009-05-11 09:28:00,0.60705,0.60717,0.60668,0.60683,17400000.0
2009-05-11 09:29:00,0.6069,0.60705,0.60667,0.60705,70200000.0
2009-05-11 09:30:00,0.60696,0.60716,0.6068,0.60716,75000000.0
2009-05-11 09:31:00,0.60719,0.60727,0.60681,0.60681,155200000.0
2009-05-11 09:32:00,0.60673,0.60681,0.60649,0.6068,74600000.0
2009-05-11 09:33:00,0.60686,0.60694,0.60672,0.60693,85600000.0
2009-05-11 09:34:00,0.60712,0.60727,0.60691,0.60691,25200000.0
2009-05-11 09:35:00,0.6072,0.60753,0.60713,0.60743,26400000.0
2009-05-11 09:36:00,0.60736,0.60747,0.60715,0.60715,19200000.0
2009-05-11 09:37:00,0.60711,0.60717,0.60704,0.60708,61000000.0
2009-05-11 09:38:00,0.60705,0.60707,0.60684,0.60696,70400000.0
2009-05-11 09:39:00,0.60694,0.60728,0.60694,0.60713,108400000.0
2009-05-11 09:40:00,0.60707,0.60732,0.60695,0.60732,38000000.0
2009-05-11 09:41:00,0.60745,0.60774,0.60738,0.60744,82800000.0
2009-05-11 09:42:00,0.60754,0.60771,0.60738,0.6076,118800000.0
2009-05-11 09:43:00,0.60785,0.6079,0.6075,0.60755,59200000.0
2009-05-11 09:44:00,0.6075,0.6077,0.6075,0.6077,18600000.0
2009-05-11 09:45:00,0.6076,0.6079,0.6076,0.6079,81200000.0
2009-05-11 09:46:00,0.6079,0.6079,0.60775,0.6079,53400000.0
2009-05-11 09:47:00,0.6079,0.6082,0.6078,0.6079,118400000.0
2009-05-11 09:48:00,0.6079,0.6081,0.6073,0.60735,138400000.0
2009-05-11 09:49:00,0.60735,0.60735,0.60725,0.6073,61200000.0
2009-05-11 09:50:00,0.6073,0.60735,0.6072,0.6072,109200000.0
2009-05-11 09:51:00,0.6072,0.6072,0.6066,0.6069,121800000.0
2009-05-11 09:52:00,0.60705,0.6071,0.6069,0.607,103600000.0
2009-05-11 09:53:00,0.607,0.6073,0.607,0.6073,124400000.0
2009-05-11 09:54:00,0.60715,0.6073,0.60705,0.6072,51600000.0
2009-05-11 09:55:00,0.60735,0.6074,0.607,0.6071,50800000.0
2009-05-11 09:56:00,0.60725,0.608,0.607,0.60785,155000000.0
2009-05-11 09:57:00,0.608,0.60825,0.60775,0.6082,141600000.0
2009-05-11 09:58:00,0.6081,0.6085,0.6081,0.6081,103000000.0
2009-05-11 09:59:00,0.6081,0.6083,0.6074,0.60745,219600000.0
2009-05-11 10:00:00,0.6074,0.60765,0.60715,0.60725,145000000.0
2009-05-11 10:01:00,0.60735,0.6077,0.60735,0.6076,58400000.0
2009-05-11 10:02:00,0.6076,0.6081,0.60755,0.6081,125800000.0
2009-05-11 10:03:00,0.6081,0.6081,0.6076,0.6076,76600000.0
2009-05-11 10:04:00,0.6077,0.6077,0.60725,0.6076,292600000.0
2009-05-11 10:05:00,0.6076,0.60795,0.6072,0.60735,213000000.0
2009-05-11 10:06:00,0.6073,0.6077,0.60705,0.6072,95400000.0
2009-05-11 10:07:00,0.6073,0.6077,0.6072,0.60745,189000000.0
2009-05-11 10:08:00,0.6074,0.6077,0.60675,0.60755,214400000.0
2009-05-11 10:09:00,0.6074,0.6079,0.6068,0.607,260600000.0
2009-05-11 10:10:00,0.607,0.60755,0.6067,0.60715,183200000.0
2009-05-11 10:11:00,0.60725,0.6073,0.6066,0.6071,218000000.0
2009-05-11 10:12:00,0.6071,0.6071,0.6065,0.60695,153200000.0
2009-05-11 10:13:00,0.6069,0.608,0.60685,0.60765,245800000.0
2009-05-11 10:14:00,0.60765,0.60765,0.607,0.60725,93600000.0
2009-05-11 10:15:00,0.60725,0.60725,0.607,0.6071,98400000.0
2009-05-11 10:16:00,0.607,0.6072,0.607,0.6071,92800000.0
2009-05-11 10:17:00,0.6072,0.6078,0.6072,0.60745,52300000.0
2009-05-11 10:18:00,0.60745,0.6079,0.60725,0.6079,164000000.0
2009-05-11 10:19:00,0.6078,0.609,0.60755,0.6083,106000000.0
2009-05-11 10:20:00,0.6083,0.60875,0.60825,0.6083,255000000.0
2009-05-11 10:21:00,0.6083,0.6087,0.6083,0.6084,78200000.0
2009-05-11 10:22:00,0.6085,0.6085,0.60825,0.60825,69000000.0
2009-05-11 10:23:00,0.6084,0.6086,0.60825,0.6086,33600000.0
2009-05-11 10:24:00,0.6086,0.6086,0.60835,0.60845,66600000.0
2009-05-11 10:25:00,0.6085,0.6087,0.6082,0.6087,197600000.0
2009-05-11 10:26:00,0.6084,0.6088,0.60835,0.60845,58800000.0
2009-05-11 10:27:00,0.60845,0.6086,0.60825,0.6085,64600000.0
2009-05-11 10:28:00,0.60855,0.60855,0.60765,0.6077,149600000.0
2009-05-11 10:29:00,0.6077,0.6077,0.60725,0.60755,99200000.0
2009-05-11 10:30:00,0.60755,0.6077,0.60755,0.60765,8400000.0
2009-05-11 10:31:00,0.60733,0.60743,0.60688,0.60715,222600000.0
2009-05-11 10:32:00,0.60706,0.60713,0.60688,0.60693,93600000.0
2009-05-11 10:33:00,0.607,0.60711,0.60687,0.60689,152800000.0
2009-05-11 10:34:00,0.60689,0.6069,0.60669,0.60679,179400000.0
2009-05-11 10:35:00,0.60678,0.60697,0.60678,0.60696,51600000.0
2009-05-11 10:36:00,0.60693,0.60699,0.60677,0.60687,168200000.0
2009-05-11 10:37:00,0.60673,0.60695,0.60627,0.60627,144800000.0
2009-05-11 10:38:00,0.60619,0.60678,0.60619,0.60678,218000000.0
2009-05-11 10:39:00,0.60682,0.60708,0.60655,0.60708,142800000.0
2009-05-11 10:40:00,0.60698,0.60698,0.60619,0.60622,143000000.0
2009-05-11 10:41:00,0.60626,0.60637,0.606,0.60625,91000000.0
2009-05-11 10:42:00,0.6061,0.6063,0.6061,0.6062,35800000.0
2009-05-11 10:43:00,0.6062,0.60625,0.60535,0.60565,64200000.0
2009-05-11 10:44:00,0.6056,0.6059,0.6055,0.6059,145000000.0
2009-05-11 10:45:00,0.6059,0.6059,0.6054,0.60545,148000000.0
2009-05-11 10:46:00,0.60545,0.6055,0.60495,0.605,201600000.0
2009-05-11 10:47:00,0.6051,0.6051,0.60495,0.605,215000000.0
2009-05-11 10:48:00,0.605,0.6052,0.6048,0.6048,118600000.0
2009-05-11 10:49:00,0.6049,0.60525,0.6048,0.60525,189000000.0
2009-05-11 10:50:00,0.60525,0.60525,0.60475,0.6048,163800000.0
2009-05-11 10:51:00,0.6049,0.6049,0.60415,0.60445,131200000.0
2009-05-11 10:52:00,0.60445,0.60475,0.60445,0.60475,63400000.0
2009-05-11 10:53:00,0.60475,0.6053,0.60475,0.6053,114800000.0
2009-05-11 10:54:00,0.6053,0.60535,0.6046,0.60505,116200000.0
2009-05-11 10:55:00,0.6052,0.6055,0.6051,0.6054,118800000.0
2009-05-11 10:56:00,0.6053,0.6055,0.60515,0.60525,156000000.0
2009-05-11 10:57:00,0.6054,0.60545,0.60515,0.6052,121000000.0
2009-05-11 10:58:00,0.60555,0.606,0.60525,0.6057,146600000.0
2009-05-11 10:59:00,0.6057,0.6061,0.6057,0.6061,36200000.0
2009-05-11 11:00:00,0.6061,0.6064,0.6059,0.6064,129800000.0
2009-05-11 11:01:00,0.6063,0.6066,0.6063,0.6066,104600000.0
2009-05-11 11:02:00,0.6066,0.6066,0.6063,0.6063,161400000.0
2009-05-11 11:03:00,0.6063,0.6065,0.60625,0.6065,193000000.0
2009-05-11 11:04:00,0.6066,0.6067,0.6058,0.60595,209800000.0
2009-05-11 11:05:00,0.60595,0.606,0.6052,0.6052,144000000.0
2009-05-11 11:06:00,0.6052,0.6052,0.6047,0.6049,124600000.0
2009-05-11 11:07:00,0.605,0.605,0.60425,0.6044,121800000.0
2009-05-11 11:08:00,0.6044,0.6046,0.6043,0.6044,144400000.0
2009-05-11 11:09:00,0.60445,0.6045,0.60405,0.60405,85200000.0
2009-05-11 11:10:00,0.60405,0.60415,0.6034,0.60395,254800000.0
2009-05-11 11:11:00,0.60395,0.60395,0.6032,0.6033,213000000.0
2009-05-11 11:12:00,0.6033,0.6033,0.60275,0.603,211000000.0
2009-05-11 11:13:00,0.603,0.6037,0.603,0.6036,186800000.0
2009-05-11 11:14:00,0.60355,0.60435,0.6034,0.60415,190400000.0
2009-05-11 11:15:00,0.60415,0.6047,0.60415,0.60455,108600000.0
2009-05-11 11:16:00,0.60455,0.6046,0.60435,0.60435,57000000.0
2009-05-11 11:17:00,0.60445,0.60455,0.60425,0.6045,147200000.0
2009-05-11 11:18:00,0.60445,0.6046,0.60425,0.6045,286400000.0
2009-05-11 11:19:00,0.6046,0.6046,0.60405,0.6043,37200000.0
2009-05-11 11:20:00,0.6043,0.6045,0.6041,0.6045,30200000.0
2009-05-11 11:21:00,0.6047,0.6047,0.6041,0.60425,133800000.0
2009-05-11 11:22:00,0.6044,0.60455,0.60395,0.60405,138800000.0
2009-05-11 11:23:00,0.60405,0.6044,0.6039,0.604,190000000.0
2009-05-11 11:24:00,0.604,0.60435,0.6039,0.6039,335600000.0
2009-05-11 11:25:00,0.60395,0.60445,0.60395,0.60415,160600000.0
2009-05-11 11:26:00,0.60415,0.60435,0.60395,0.60405,91400000.0
2009-05-11 11:27:00,0.60405,0.60435,0.6039,0.6042,204400000.0
2009-05-11 11:28:00,0.6043,0.60445,0.60385,0.60435,120800000.0
2009-05-11 11:29:00,0.60445,0.60445,0.604,0.604,123200000.0
2009-05-11 11:30:00,0.6041,0.6047,0.604,0.6047,188000000.0
2009-05-11 11:31:00,0.6047,0.6047,0.60435,0.60435,92800000.0
2009-05-11 11:32:00,0.60435,0.6045,0.6043,0.6043,55200000.0
2009-05-11 11:33:00,0.6043,0.60435,0.6042,0.6042,20000000.0
2009-05-11 11:34:00,0.6042,0.6046,0.6042,0.6043,72800000.0
2009-05-11 11:35:00,0.60435,0.6045,0.60435,0.6044,73400000.0
2009-05-11 11:36:00,0.6044,0.6044,0.60435,0.60435,80800000.0
2009-05-11 11:37:00,0.60435,0.60455,0.60425,0.60425,85800000.0
2009-05-11 11:38:00,0.60425,0.6044,0.60415,0.6042,124400000.0
2009-05-11 11:39:00,0.6042,0.6044,0.60395,0.604,86600000.0
2009-05-11 11:40:00,0.604,0.6043,0.60395,0.6041,219800000.0
2009-05-11 11:41:00,0.60415,0.60415,0.604,0.604,115400000.0
2009-05-11 11:42:00,0.604,0.604,0.6032,0.6037,227800001.0
2009-05-11 11:43:00,0.6037,0.60425,0.60365,0.6041,63600000.0
2009-05-11 11:44:00,0.60405,0.6043,0.60375,0.6039,76400000.0
2009-05-11 11:45:00,0.604,0.6044,0.60375,0.6042,85300000.0
2009-05-11 11:46:00,0.60415,0.60425,0.60375,0.60385,86800000.0
2009-05-11 11:47:00,0.60385,0.6048,0.60385,0.60475,190600000.0
2009-05-11 11:48:00,0.60475,0.60615,0.60465,0.60525,204199999.0
2009-05-11 11:49:00,0.6052,0.60545,0.6049,0.605,55600000.0
2009-05-11 11:50:00,0.605,0.60525,0.60445,0.60515,166600000.0
2009-05-11 11:51:00,0.60515,0.60545,0.60505,0.60525,101600000.0
2009-05-11 11:52:00,0.6052,0.60555,0.60465,0.6051,266000000.0
2009-05-11 11:53:00,0.60525,0.60525,0.6041,0.6046,88400000.0
2009-05-11 11:54:00,0.6047,0.6049,0.60435,0.60465,157000000.0
2009-05-11 11:55:00,0.6047,0.60485,0.6046,0.60465,75000000.0
2009-05-11 11:56:00,0.6047,0.6049,0.6045,0.6045,81800000.0
2009-05-11 11:57:00,0.6047,0.6049,0.60465,0.60475,58000000.0
2009-05-11 11:58:00,0.60475,0.605,0.6036,0.6038,195400000.0
2009-05-11 11:59:00,0.60395,0.604,0.60325,0.60355,194800000.0
2009-05-11 12:00:00,0.60375,0.6038,0.60305,0.6034,141200000.0
2009-05-11 12:01:00,0.6035,0.6035,0.60295,0.60335,179400000.0
2009-05-11 12:02:00,0.60335,0.6034,0.6032,0.6034,168600000.0
2009-05-11 12:03:00,0.60335,0.6034,0.60325,0.6034,171400000.0
2009-05-11 12:04:00,0.6034,0.60355,0.60325,0.60355,76600000.0
2009-05-11 12:05:00,0.60365,0.6043,0.60365,0.60405,147600000.0
2009-05-11 12:06:00,0.60405,0.6043,0.60365,0.60405,47200000.0
2009-05-11 12:07:00,0.6042,0.6042,0.60365,0.60375,63200000.0
2009-05-11 12:08:00,0.60375,0.60435,0.60375,0.60405,185200000.0
2009-05-11 12:09:00,0.60395,0.60435,0.60395,0.60405,104200000.0
2009-05-11 12:10:00,0.6042,0.60435,0.6035,0.60355,74600000.0
2009-05-11 12:11:00,0.6037,0.6038,0.6037,0.6038,25200000.0
2009-05-11 12:12:00,0.6038,0.6041,0.6037,0.6041,89600000.0
2009-05-11 12:13:00,0.6041,0.6041,0.60345,0.6039,162599998.0
2009-05-11 12:14:00,0.6038,0.60435,0.60375,0.6043,111800000.0
2009-05-11 12:15:00,0.60425,0.6044,0.6038,0.6044,86400000.0
2009-05-11 12:16:00,0.6044,0.6045,0.6044,0.6044,38400000.0
2009-05-11 12:17:00,0.6045,0.6045,0.6044,0.6044,19200000.0
2009-05-11 12:18:00,0.6044,0.6051,0.60435,0.60475,79000000.0
2009-05-11 12:19:00,0.6048,0.6049,0.60435,0.60435,180800000.0
2009-05-11 12:20:00,0.6045,0.6046,0.60445,0.6046,16200000.0
2009-05-11 12:21:00,0.6047,0.6047,0.6046,0.6046,32400000.0
2009-05-11 12:22:00,0.6047,0.6048,0.6038,0.6038,166200000.0
2009-05-11 12:23:00,0.60375,0.604,0.60285,0.6037,173400000.0
2009-05-11 12:24:00,0.6038,0.6038,0.60365,0.60365,11800000.0
2009-05-11 12:25:00,0.60365,0.604,0.60365,0.60385,38400000.0
2009-05-11 12:26:00,0.6038,0.60415,0.6037,0.6041,133200000.0
2009-05-11 12:27:00,0.6041,0.6041,0.60375,0.6039,166599999.0
2009-05-11 12:28:00,0.6038,0.6038,0.6038,0.6038,31200000.0
2009-05-11 12:29:00,0.6038,0.60385,0.60365,0.60365,68600000.0
2009-05-11 12:30:00,0.60375,0.6038,0.60355,0.6038,89400000.0
2009-05-11 12:31:00,0.60385,0.6041,0.60375,0.6041,193600000.0
2009-05-11 12:32:00,0.6041,0.6042,0.60385,0.604,175400000.0
2009-05-11 12:33:00,0.604,0.604,0.6039,0.6039,9600000.0
2009-05-11 12:34:00,0.604,0.6042,0.60395,0.6041,147200000.0
2009-05-11 12:35:00,0.6041,0.6041,0.6039,0.60405,177200000.0
2009-05-11 12:36:00,0.60415,0.60415,0.60395,0.604,75600000.0
2009-05-11 12:37:00,0.6041,0.60425,0.60395,0.60395,12400000.0
2009-05-11 12:38:00,0.6042,0.6045,0.60405,0.6044,74800000.0
2009-05-11 12:39:00,0.6042,0.6045,0.6041,0.6042,54600000.0
2009-05-11 12:40:00,0.6042,0.6042,0.6041,0.6041,17600000.0
2009-05-11 12:41:00,0.6042,0.6042,0.6041,0.6042,123800000.0
2009-05-11 12:42:00,0.6042,0.6042,0.60415,0.60415,24000000.0
2009-05-11 12:43:00,0.60415,0.60415,0.604,0.604,41200000.0
2009-05-11 12:44:00,0.6041,0.6041,0.60395,0.604,39800000.0
2009-05-11 12:45:00,0.6041,0.6041,0.6041,0.6041,22400000.0
2009-05-11 12:46:00,0.60415,0.6046,0.60415,0.6043,72800000.0
2009-05-11 12:47:00,0.6042,0.6044,0.60415,0.6043,46200000.0
2009-05-11 12:48:00,0.6044,0.6045,0.6044,0.6044,22400000.0
2009-05-11 12:49:00,0.6044,0.6045,0.6044,0.60445,73800000.0
2009-05-11 12:50:00,0.6044,0.605,0.6041,0.6041,169000000.0
2009-05-11 12:51:00,0.6041,0.6043,0.60395,0.60405,46200000.0
2009-05-11 12:52:00,0.60405,0.6044,0.60405,0.60405,42000000.0
2009-05-11 12:53:00,0.6041,0.6043,0.6041,0.60415,24400000.0
2009-05-11 12:54:00,0.6041,0.60415,0.6041,0.60415,47600000.0
2009-05-11 12:55:00,0.6043,0.6043,0.604,0.604,151000000.0
2009-05-11 12:56:00,0.604,0.6041,0.604,0.6041,72200000.0
2009-05-11 12:57:00,0.6041,0.6041,0.6041,0.6041,139200000.0
2009-05-11 12:58:00,0.6041,0.6041,0.6041,0.6041,14400000.0
2009-05-11 12:59:00,0.6041,0.6041,0.60305,0.60355,121200000.0
2009-05-11 13:00:00,0.6035,0.6036,0.6031,0.6034,146800000.0
2009-05-11 13:01:00,0.60345,0.604,0.60315,0.6039,292800000.0
2009-05-11 13:02:00,0.604,0.604,0.6028,0.60285,147800000.0
2009-05-11 13:03:00,0.60285,0.6031,0.6028,0.60285,57000000.0
2009-05-11 13:04:00,0.6031,0.6031,0.6026,0.6026,123000000.0
2009-05-11 13:05:00,0.6027,0.6029,0.6025,0.6029,74000000.0
2009-05-11 13:06:00,0.6027,0.6029,0.6026,0.6027,96600000.0
2009-05-11 13:07:00,0.6027,0.603,0.60265,0.6028,85800000.0
2009-05-11 13:08:00,0.6028,0.6032,0.6028,0.60305,164000000.0
2009-05-11 13:09:00,0.60305,0.60305,0.60265,0.60265,252600000.0
2009-05-11 13:10:00,0.60265,0.6027,0.60255,0.6027,86200000.0
2009-05-11 13:11:00,0.6027,0.6027,0.60215,0.60255,136000000.0
2009-05-11 13:12:00,0.6025,0.6026,0.60235,0.6026,221800000.0
2009-05-11 13:13:00,0.6025,0.60265,0.6025,0.60265,116000000.0
2009-05-11 13:14:00,0.6026,0.60265,0.60255,0.6026,51800000.0
2009-05-11 13:15:00,0.6026,0.60265,0.6023,0.6025,113400000.0
2009-05-11 13:16:00,0.6025,0.6027,0.60225,0.6024,77400000.0
2009-05-11 13:17:00,0.60225,0.6024,0.60225,0.6023,53800000.0
2009-05-11 13:18:00,0.6023,0.60235,0.6022,0.6023,37600000.0
2009-05-11 13:19:00,0.6023,0.6025,0.6023,0.6023,24800000.0
2009-05-11 13:20:00,0.6023,0.6025,0.6021,0.60225,188599998.0
2009-05-11 13:21:00,0.60245,0.6025,0.60225,0.6024,99400000.0
2009-05-11 13:22:00,0.6024,0.60245,0.6021,0.6021,97800000.0
2009-05-11 13:23:00,0.6022,0.6023,0.602,0.6023,134400000.0
2009-05-11 13:24:00,0.6023,0.6025,0.6014,0.6014,197199999.0
2009-05-11 13:25:00,0.6016,0.602,0.60155,0.602,147999998.0
2009-05-11 13:26:00,0.60185,0.6022,0.6018,0.60195,61000000.0
2009-05-11 13:27:00,0.60195,0.602,0.60195,0.602,50600000.0
2009-05-11 13:28:00,0.602,0.602,0.60195,0.602,69400000.0
2009-05-11 13:29:00,0.60195,0.6023,0.60185,0.6023,75600000.0
2009-05-11 13:30:00,0.6022,0.6025,0.60215,0.60225,149600000.0
2009-05-11 13:31:00,0.6023,0.6023,0.60205,0.60205,113600000.0
2009-05-11 13:32:00,0.60215,0.6025,0.60195,0.6023,173200000.0
2009-05-11 13:33:00,0.6023,0.60245,0.60195,0.60235,113800000.0
2009-05-11 13:34:00,0.60235,0.6025,0.60235,0.6025,24400000.0
2009-05-11 13:35:00,0.6027,0.60295,0.60245,0.60295,114400000.0
2009-05-11 13:36:00,0.60295,0.6031,0.60285,0.60285,72600000.0
2009-05-11 13:37:00,0.603,0.6031,0.6027,0.60285,132600000.0
2009-05-11 13:38:00,0.60285,0.603,0.60235,0.60235,158400000.0
2009-05-11 13:39:00,0.60255,0.6029,0.60255,0.6026,106000000.0
2009-05-11 13:40:00,0.6027,0.6032,0.60245,0.6027,252800000.0
2009-05-11 13:41:00,0.6027,0.60305,0.6024,0.6027,183200000.0
2009-05-11 13:42:00,0.6027,0.6027,0.6025,0.6027,52400000.0
2009-05-11 13:43:00,0.6025,0.6032,0.6025,0.603,271200000.0
2009-05-11 13:44:00,0.6029,0.6029,0.6025,0.6025,198000000.0
2009-05-11 13:45:00,0.6027,0.6027,0.60245,0.6026,74200000.0
2009-05-11 13:46:00,0.6025,0.6026,0.60225,0.6025,91000000.0
2009-05-11 13:47:00,0.6026,0.6027,0.6024,0.60245,168600000.0
2009-05-11 13:48:00,0.60255,0.60265,0.60235,0.60255,65400000.0
2009-05-11 13:49:00,0.60255,0.60255,0.6025,0.60255,31000000.0
2009-05-11 13:50:00,0.6024,0.6024,0.602,0.602,120600000.0
2009-05-11 13:51:00,0.60205,0.60205,0.60185,0.60195,94000000.0
2009-05-11 13:52:00,0.602,0.6027,0.602,0.6027,46600000.0
2009-05-11 13:53:00,0.60265,0.6027,0.6021,0.6021,113800000.0
2009-05-11 13:54:00,0.6022,0.60245,0.60215,0.6023,66000000.0
2009-05-11 13:55:00,0.6023,0.60245,0.6023,0.6024,130400000.0
2009-05-11 13:56:00,0.6024,0.6025,0.6023,0.6024,162000000.0
2009-05-11 13:57:00,0.6024,0.6024,0.6019,0.60205,88800000.0
2009-05-11 13:58:00,0.602,0.60215,0.60165,0.60195,135800000.0
2009-05-11 13:59:00,0.60195,0.60225,0.60185,0.602,112200000.0
2009-05-11 14:00:00,0.602,0.6022,0.602,0.6022,15400000.0
2009-05-11 14:01:00,0.6022,0.6022,0.6021,0.6022,61600000.0
2009-05-11 14:02:00,0.60215,0.60245,0.60215,0.60245,32200000.0
2009-05-11 14:03:00,0.60245,0.60245,0.60245,0.60245,21000000.0
2009-05-11 14:04:00,0.602,0.60225,0.602,0.60225,17400000.0
2009-05-11 14:05:00,0.6022,0.6023,0.60215,0.6023,34400000.0
2009-05-11 14:06:00,0.6023,0.6025,0.60215,0.60235,154600000.0
2009-05-11 14:07:00,0.6022,0.6022,0.60197,0.60215,51600000.0
2009-05-11 14:08:00,0.60235,0.60235,0.60225,0.6023,42400000.0
2009-05-11 14:09:00,0.6023,0.6023,0.60205,0.6021,77600000.0
2009-05-11 14:10:00,0.6022,0.6024,0.602,0.602,192800000.0
2009-05-11 14:11:00,0.602,0.6022,0.602,0.60205,74800000.0
2009-05-11 14:12:00,0.60225,0.60225,0.60205,0.60225,112400000.0
2009-05-11 14:13:00,0.60225,0.60225,0.6017,0.6017,106800000.0
2009-05-11 14:14:00,0.60195,0.60205,0.6018,0.6018,52200000.0
2009-05-11 14:15:00,0.6018,0.60185,0.6017,0.6018,38000000.0
2009-05-11 14:16:00,0.60175,0.60185,0.60175,0.6018,57800000.0
2009-05-11 14:17:00,0.6018,0.6019,0.6018,0.60185,14200000.0
2009-05-11 14:18:00,0.60185,0.60185,0.60165,0.60165,41800000.0
2009-05-11 14:19:00,0.6016,0.60165,0.6016,0.6016,17600000.0
2009-05-11 14:20:00,0.6016,0.60165,0.60155,0.60165,46600000.0
2009-05-11 14:21:00,0.60165,0.6017,0.6014,0.6015,98599998.0
2009-05-11 14:22:00,0.6015,0.6015,0.6013,0.6013,28600000.0
2009-05-11 14:23:00,0.6014,0.6016,0.6014,0.60155,135800000.0
2009-05-11 14:24:00,0.6015,0.6018,0.6014,0.60175,113000000.0
2009-05-11 14:25:00,0.6017,0.602,0.6016,0.6018,84600000.0
2009-05-11 14:26:00,0.6018,0.602,0.6018,0.602,52400000.0
2009-05-11 14:27:00,0.602,0.602,0.6015,0.6017,60800000.0
2009-05-11 14:28:00,0.6017,0.6019,0.60165,0.6019,74800000.0
2009-05-11 14:29:00,0.6019,0.602,0.60145,0.60165,61000000.0
2009-05-11 14:30:00,0.6017,0.6017,0.60105,0.60125,197200000.0
2009-05-11 14:31:00,0.60125,0.6013,0.60115,0.6013,41000000.0
2009-05-11 14:32:00,0.60125,0.60155,0.6012,0.6015,95200000.0
2009-05-11 14:33:00,0.6016,0.60205,0.60155,0.60195,175400000.0
2009-05-11 14:34:00,0.60195,0.60195,0.60165,0.60195,128800000.0
2009-05-11 14:35:00,0.6019,0.60215,0.60165,0.6019,226200000.0
2009-05-11 14:36:00,0.60195,0.60215,0.6019,0.60195,56200000.0
2009-05-11 14:37:00,0.602,0.6021,0.60195,0.6021,80200000.0
2009-05-11 14:38:00,0.6021,0.6022,0.6021,0.6022,24400000.0
2009-05-11 14:39:00,0.6022,0.6024,0.60185,0.602,80200000.0
2009-05-11 14:40:00,0.602,0.60245,0.602,0.6023,75800000.0
2009-05-11 14:41:00,0.6024,0.6024,0.6022,0.6023,54200000.0
2009-05-11 14:42:00,0.6023,0.6026,0.6023,0.60255,104800000.0
2009-05-11 14:43:00,0.60255,0.60265,0.6022,0.6023,126400000.0
2009-05-11 14:44:00,0.6023,0.6027,0.6023,0.60265,45600000.0
2009-05-11 14:45:00,0.6025,0.60255,0.60245,0.60255,123200000.0
2009-05-11 14:46:00,0.6025,0.6028,0.60245,0.6025,108600000.0
2009-05-11 14:47:00,0.6025,0.6025,0.6023,0.6023,125000000.0
2009-05-11 14:48:00,0.6023,0.6025,0.60225,0.6023,85000000.0
2009-05-11 14:49:00,0.60225,0.60245,0.6022,0.6024,83800000.0
2009-05-11 14:50:00,0.60245,0.60265,0.60225,0.6026,142400000.0
2009-05-11 14:51:00,0.60255,0.603,0.60255,0.603,142800000.0
2009-05-11 14:52:00,0.60315,0.60315,0.60285,0.6031,53000000.0
2009-05-11 14:53:00,0.603,0.60315,0.6028,0.6028,95000000.0
2009-05-11 14:54:00,0.6028,0.603,0.60275,0.6028,69000000.0
2009-05-11 14:55:00,0.60295,0.60305,0.6026,0.60275,93200000.0
2009-05-11 14:56:00,0.6028,0.6031,0.6028,0.6031,63600000.0
2009-05-11 14:57:00,0.60305,0.60315,0.60295,0.60315,122800000.0
2009-05-11 14:58:00,0.60315,0.6033,0.60315,0.6033,131200000.0
2009-05-11 14:59:00,0.6033,0.60345,0.60305,0.60325,170400000.0
2009-05-11 15:00:00,0.6032,0.60325,0.60295,0.603,119800000.0
2009-05-11 15:01:00,0.603,0.6033,0.603,0.60325,146400000.0
2009-05-11 15:02:00,0.60315,0.6032,0.603,0.6031,96600000.0
2009-05-11 15:03:00,0.6031,0.60325,0.60305,0.6032,137800000.0
2009-05-11 15:04:00,0.6032,0.6032,0.60255,0.60255,76600000.0
2009-05-11 15:05:00,0.60265,0.60265,0.602,0.6024,126800000.0
2009-05-11 15:06:00,0.6024,0.60265,0.6024,0.60265,96200000.0
2009-05-11 15:07:00,0.6028,0.6028,0.6025,0.6025,83600000.0
2009-05-11 15:08:00,0.6025,0.6028,0.6025,0.6028,16200000.0
2009-05-11 15:09:00,0.6028,0.6034,0.6028,0.60325,114600000.0
2009-05-11 15:10:00,0.6034,0.6037,0.60325,0.60365,100400000.0
2009-05-11 15:11:00,0.6036,0.60365,0.6036,0.6036,21200000.0
2009-05-11 15:12:00,0.60375,0.60375,0.60355,0.6036,78200000.0
2009-05-11 15:13:00,0.6036,0.60365,0.6035,0.60365,50400000.0
2009-05-11 15:14:00,0.60365,0.60365,0.60345,0.60355,120400000.0
2009-05-11 15:15:00,0.60355,0.60355,0.60315,0.60335,115800000.0
2009-05-11 15:16:00,0.60335,0.6034,0.60315,0.60315,173400000.0
2009-05-11 15:17:00,0.6031,0.6033,0.6031,0.6033,29200000.0
2009-05-11 15:18:00,0.6033,0.6033,0.60295,0.6031,70400000.0
2009-05-11 15:19:00,0.60305,0.60315,0.60305,0.60315,33200000.0
2009-05-11 15:20:00,0.60315,0.60315,0.60315,0.60315,19800000.0
2009-05-11 15:21:00,0.6031,0.6032,0.6031,0.6032,52600000.0
2009-05-11 15:22:00,0.6031,0.6032,0.603,0.6032,43000000.0
2009-05-11 15:23:00,0.6032,0.6033,0.60315,0.60315,51800000.0
2009-05-11 15:24:00,0.60315,0.6033,0.60315,0.6033,29800000.0
2009-05-11 15:25:00,0.6033,0.6033,0.6029,0.603,88100000.0
2009-05-11 15:26:00,0.603,0.6033,0.60295,0.60325,119600000.0
2009-05-11 15:27:00,0.60325,0.60355,0.6032,0.6033,89600000.0
2009-05-11 15:28:00,0.60325,0.6033,0.60325,0.6033,66000000.0
2009-05-11 15:29:00,0.60325,0.60335,0.60325,0.60335,137200000.0
2009-05-11 15:30:00,0.60335,0.6034,0.60325,0.6034,76800000.0
2009-05-11 15:31:00,0.60345,0.6035,0.6034,0.6034,72800000.0
2009-05-11 15:32:00,0.6035,0.6035,0.60315,0.6032,146200000.0
2009-05-11 15:33:00,0.60335,0.60345,0.6032,0.60335,44600000.0
2009-05-11 15:34:00,0.60335,0.6037,0.60335,0.60365,108200000.0
2009-05-11 15:35:00,0.6037,0.60395,0.60355,0.6037,230400000.0
2009-05-11 15:36:00,0.60375,0.6038,0.6037,0.6038,109800000.0
2009-05-11 15:37:00,0.6038,0.6038,0.6035,0.60355,109200000.0
2009-05-11 15:38:00,0.6035,0.6035,0.60315,0.6032,154200000.0
2009-05-11 15:39:00,0.6032,0.6036,0.60315,0.6033,178200000.0
2009-05-11 15:40:00,0.6033,0.604,0.6033,0.6038,206500000.0
2009-05-11 15:41:00,0.6038,0.6038,0.6034,0.6035,51200000.0
2009-05-11 15:42:00,0.6035,0.6036,0.60345,0.6035,54000000.0
2009-05-11 15:43:00,0.60345,0.6035,0.60315,0.6032,83800000.0
2009-05-11 15:44:00,0.60315,0.60325,0.60305,0.60325,56600000.0
2009-05-11 15:45:00,0.6033,0.6033,0.6027,0.60275,102600000.0
2009-05-11 15:46:00,0.6027,0.60305,0.6026,0.60265,194400000.0
2009-05-11 15:47:00,0.60265,0.60265,0.6022,0.6024,194200000.0
2009-05-11 15:48:00,0.6022,0.6025,0.602,0.6024,153400000.0
2009-05-11 15:49:00,0.6023,0.6024,0.60115,0.60115,216200000.0
2009-05-11 15:50:00,0.60125,0.6021,0.60125,0.6019,116200000.0
2009-05-11 15:51:00,0.6019,0.602,0.60185,0.6019,106200000.0
2009-05-11 15:52:00,0.6019,0.602,0.6017,0.6018,98000000.0
2009-05-11 15:53:00,0.6019,0.6027,0.6018,0.6025,212800000.0
2009-05-11 15:54:00,0.60255,0.6028,0.60255,0.6027,137600000.0
2009-05-11 15:55:00,0.6026,0.6032,0.6026,0.603,138400000.0
2009-05-11 15:56:00,0.603,0.6034,0.60295,0.603,137600000.0
2009-05-11 15:57:00,0.603,0.6032,0.6029,0.603,116800000.0
2009-05-11 15:58:00,0.603,0.6031,0.603,0.6031,73800000.0
2009-05-11 15:59:00,0.603,0.6031,0.60245,0.60285,310200000.0
2009-05-11 16:00:00,0.603,0.6031,0.6026,0.6026,144200000.0
2009-05-11 16:01:00,0.6026,0.6028,0.60205,0.6026,134800000.0
2009-05-11 16:02:00,0.60265,0.6028,0.60265,0.6027,94600000.0
2009-05-11 16:03:00,0.6027,0.6031,0.6027,0.6031,127200000.0
2009-05-11 16:04:00,0.6031,0.6035,0.60305,0.6033,268400000.0
2009-05-11 16:05:00,0.6033,0.6033,0.6028,0.6028,85600000.0
2009-05-11 16:06:00,0.6029,0.6033,0.6029,0.6031,148800000.0
2009-05-11 16:07:00,0.6031,0.6037,0.6031,0.6037,176000000.0
2009-05-11 16:08:00,0.6037,0.6041,0.6036,0.6041,146600000.0
2009-05-11 16:09:00,0.6041,0.6045,0.60365,0.6045,221600000.0
2009-05-11 16:10:00,0.6044,0.6046,0.60395,0.6041,283000000.0
2009-05-11 16:11:00,0.6041,0.6045,0.60395,0.60445,113000000.0
2009-05-11 16:12:00,0.6046,0.6052,0.6045,0.6049,142200000.0
2009-05-11 16:13:00,0.6049,0.6056,0.6049,0.6052,282600000.0
2009-05-11 16:14:00,0.60515,0.6052,0.6047,0.60495,136200000.0
2009-05-11 16:15:00,0.60495,0.6052,0.60495,0.605,117800000.0
2009-05-11 16:16:00,0.605,0.605,0.60495,0.60495,13000000.0
2009-05-11 16:17:00,0.60495,0.6052,0.60495,0.6052,133000000.0
2009-05-11 16:18:00,0.6052,0.6052,0.6051,0.6052,94000000.0
2009-05-11 16:19:00,0.6052,0.6054,0.60505,0.6052,174400000.0
2009-05-11 16:20:00,0.6052,0.6057,0.6052,0.6056,229400000.0
2009-05-11 16:21:00,0.6056,0.6057,0.6055,0.6056,141600000.0
2009-05-11 16:22:00,0.6057,0.6059,0.60545,0.60565,119400000.0
2009-05-11 16:23:00,0.60565,0.6057,0.6055,0.6056,149400000.0
2009-05-11 16:24:00,0.6056,0.6058,0.6053,0.6058,108900000.0
2009-05-11 16:25:00,0.6058,0.6059,0.6057,0.6057,92800000.0
2009-05-11 16:26:00,0.6057,0.6057,0.6057,0.6057,16000000.0
2009-05-11 16:27:00,0.60565,0.6058,0.6055,0.60555,53400000.0
2009-05-11 16:28:00,0.60555,0.6056,0.6052,0.6056,115400000.0
2009-05-11 16:29:00,0.6055,0.60575,0.6052,0.6056,203200000.0
2009-05-11 16:30:00,0.6056,0.60565,0.60495,0.6053,139400000.0
2009-05-11 16:31:00,0.60515,0.6054,0.60495,0.60495,175600000.0
2009-05-11 16:32:00,0.60495,0.6052,0.60495,0.60505,282600000.0
2009-05-11 16:33:00,0.605,0.60505,0.6048,0.6048,104200000.0
2009-05-11 16:34:00,0.6049,0.6053,0.6049,0.60515,95800000.0
2009-05-11 16:35:00,0.6052,0.6054,0.605,0.6054,187600000.0
2009-05-11 16:36:00,0.6053,0.6055,0.6053,0.6054,51000000.0
2009-05-11 16:37:00,0.60545,0.6063,0.60545,0.60615,122600000.0
2009-05-11 16:38:00,0.60615,0.6062,0.60605,0.60605,126800000.0
2009-05-11 16:39:00,0.60605,0.6061,0.60605,0.6061,44000000.0
2009-05-11 16:40:00,0.60605,0.6061,0.60545,0.6057,144200000.0
2009-05-11 16:41:00,0.60555,0.6058,0.6055,0.60555,167200000.0
2009-05-11 16:42:00,0.60555,0.6061,0.60545,0.6058,75200000.0
2009-05-11 16:43:00,0.60595,0.6061,0.6055,0.60565,89600000.0
2009-05-11 16:44:00,0.60565,0.6058,0.60545,0.60545,107000000.0
2009-05-11 16:45:00,0.60545,0.60545,0.60505,0.6053,80400000.0
2009-05-11 16:46:00,0.6052,0.6057,0.6052,0.60565,160400000.0
2009-05-11 16:47:00,0.6057,0.60585,0.6056,0.60585,77800000.0
2009-05-11 16:48:00,0.6058,0.60585,0.6058,0.6058,45400000.0
2009-05-11 16:49:00,0.60585,0.60595,0.60575,0.60595,154000000.0
2009-05-11 16:50:00,0.60595,0.60595,0.6059,0.6059,33400000.0
2009-05-11 16:51:00,0.6059,0.6059,0.6053,0.6055,134000000.0
2009-05-11 16:52:00,0.6055,0.60575,0.60545,0.60575,106800000.0
2009-05-11 16:53:00,0.60575,0.60575,0.6056,0.6056,144800000.0
2009-05-11 16:54:00,0.6057,0.606,0.6056,0.606,174000000.0
2009-05-11 16:55:00,0.60595,0.606,0.60585,0.606,42600000.0
2009-05-11 16:56:00,0.60605,0.60605,0.6055,0.60565,230000000.0
2009-05-11 16:57:00,0.60565,0.60565,0.6053,0.60545,183600000.0
2009-05-11 16:58:00,0.60535,0.6057,0.6053,0.60545,176800000.0
2009-05-11 16:59:00,0.6055,0.606,0.60535,0.6056,198400000.0
2009-05-11 17:00:00,0.6056,0.6058,0.60515,0.6058,160800000.0
2009-05-11 17:01:00,0.6058,0.6058,0.60535,0.6054,115400000.0
2009-05-11 17:02:00,0.60555,0.6061,0.60535,0.6057,160000000.0
2009-05-11 17:03:00,0.60585,0.6059,0.60545,0.6056,80600000.0
2009-05-11 17:04:00,0.6056,0.6056,0.60525,0.6053,82400000.0
2009-05-11 17:05:00,0.6053,0.6058,0.60525,0.6057,234400000.0
2009-05-11 17:06:00,0.6057,0.6061,0.6055,0.6059,332200000.0
2009-05-11 17:07:00,0.60545,0.6064,0.60535,0.6062,253600000.0
2009-05-11 17:08:00,0.6063,0.6066,0.6059,0.60635,158200000.0
2009-05-11 17:09:00,0.6065,0.6067,0.6058,0.60615,157000000.0
2009-05-11 17:10:00,0.60635,0.60635,0.60575,0.60595,190800000.0
2009-05-11 17:11:00,0.60595,0.60595,0.60535,0.6055,126200000.0
2009-05-11 17:12:00,0.6054,0.6056,0.6054,0.60555,144400000.0
2009-05-11 17:13:00,0.6056,0.606,0.6056,0.606,75000000.0
2009-05-11 17:14:00,0.606,0.6063,0.6058,0.6063,130600000.0
2009-05-11 17:15:00,0.6063,0.6069,0.60615,0.60655,169800000.0
2009-05-11 17:16:00,0.60655,0.6069,0.6064,0.6069,155200000.0
2009-05-11 17:17:00,0.60695,0.60715,0.60695,0.60705,84000000.0
2009-05-11 17:18:00,0.60705,0.6071,0.6069,0.607,94400000.0
2009-05-11 17:19:00,0.607,0.6073,0.607,0.6073,135400000.0
2009-05-11 17:20:00,0.6073,0.6073,0.6071,0.6071,167000000.0
2009-05-11 17:21:00,0.6071,0.6071,0.60675,0.6069,115400000.0
2009-05-11 17:22:00,0.6069,0.60705,0.6069,0.60695,118000000.0
2009-05-11 17:23:00,0.60695,0.60715,0.60655,0.60695,173600000.0
2009-05-11 17:24:00,0.607,0.60705,0.6069,0.60695,68000000.0
2009-05-11 17:25:00,0.60695,0.60705,0.60675,0.60685,177600000.0
2009-05-11 17:26:00,0.6068,0.60715,0.6068,0.6069,148800000.0
2009-05-11 17:27:00,0.607,0.60735,0.607,0.60705,225600000.0
2009-05-11 17:28:00,0.607,0.6073,0.60695,0.607,158000000.0
2009-05-11 17:29:00,0.60705,0.6071,0.60695,0.60705,191200000.0
2009-05-11 17:30:00,0.607,0.60715,0.60695,0.60705,156000000.0
2009-05-11 17:31:00,0.60705,0.60715,0.60695,0.60705,223400000.0
2009-05-11 17:32:00,0.60705,0.60715,0.60645,0.60675,260800000.0
2009-05-11 17:33:00,0.6067,0.6067,0.6061,0.60645,158600000.0
2009-05-11 17:34:00,0.60645,0.60665,0.60625,0.6065,160200000.0
2009-05-11 17:35:00,0.60645,0.60665,0.60635,0.6066,147600000.0
2009-05-11 17:36:00,0.6065,0.60665,0.60645,0.60645,164600000.0
2009-05-11 17:37:00,0.6065,0.6065,0.60565,0.60625,377400000.0
2009-05-11 17:38:00,0.60625,0.60645,0.6062,0.6064,256400000.0
2009-05-11 17:39:00,0.6064,0.60655,0.60625,0.6064,134200000.0
2009-05-11 17:40:00,0.60655,0.6066,0.60615,0.6064,215800000.0
2009-05-11 17:41:00,0.60645,0.60645,0.60615,0.6062,314800000.0
2009-05-11 17:42:00,0.60625,0.60635,0.60595,0.60595,150400000.0
2009-05-11 17:43:00,0.60595,0.60655,0.6058,0.60635,192400000.0
2009-05-11 17:44:00,0.60635,0.6066,0.60625,0.6066,127400000.0
2009-05-11 17:45:00,0.6066,0.6068,0.6066,0.6066,109400000.0
2009-05-11 17:46:00,0.60665,0.60665,0.60625,0.6066,228600000.0
2009-05-11 17:47:00,0.60655,0.6068,0.60655,0.60655,68400000.0
2009-05-11 17:48:00,0.60655,0.6068,0.6065,0.6066,200600000.0
2009-05-11 17:49:00,0.6066,0.6066,0.6063,0.6066,133800000.0
2009-05-11 17:50:00,0.60645,0.6066,0.60605,0.6062,161200000.0
2009-05-11 17:51:00,0.60635,0.6065,0.6059,0.6065,129600000.0
2009-05-11 17:52:00,0.6065,0.6065,0.6059,0.60605,149600000.0
2009-05-11 17:53:00,0.60605,0.60625,0.6059,0.6062,112000000.0
2009-05-11 17:54:00,0.60615,0.60615,0.60595,0.60595,143800000.0
2009-05-11 17:55:00,0.60595,0.60645,0.60595,0.6063,244600000.0
2009-05-11 17:56:00,0.6063,0.60645,0.60605,0.6061,168800000.0
2009-05-11 17:57:00,0.60615,0.6064,0.60575,0.6059,159800000.0
2009-05-11 17:58:00,0.6059,0.6059,0.60565,0.6057,201200000.0
2009-05-11 17:59:00,0.60575,0.6062,0.6056,0.60575,173200000.0
2009-05-11 18:00:00,0.6058,0.6059,0.6056,0.60575,49000000.0
2009-05-11 18:01:00,0.60575,0.60595,0.60575,0.60575,35800000.0
2009-05-11 18:02:00,0.60575,0.606,0.60575,0.60595,13600000.0
2009-05-11 18:03:00,0.60585,0.606,0.6058,0.606,23200000.0
2009-05-11 18:04:00,0.60595,0.60625,0.60595,0.60625,58000000.0
2009-05-11 18:05:00,0.60625,0.6064,0.60625,0.6063,135800000.0
2009-05-11 18:06:00,0.6064,0.60655,0.60625,0.60655,219400000.0
2009-05-11 18:07:00,0.60645,0.6067,0.6063,0.60665,118000000.0
2009-05-11 18:08:00,0.6067,0.6067,0.60645,0.60645,123400000.0
2009-05-11 18:09:00,0.60645,0.6065,0.60595,0.60605,128000000.0
2009-05-11 18:10:00,0.60605,0.6063,0.60605,0.6062,165400000.0
2009-05-11 18:11:00,0.6062,0.60655,0.6062,0.6064,87000000.0
2009-05-11 18:12:00,0.6064,0.60645,0.6063,0.60635,59600000.0
2009-05-11 18:13:00,0.6064,0.6064,0.60635,0.60635,32600000.0
2009-05-11 18:14:00,0.60635,0.6064,0.60605,0.6061,71400000.0
2009-05-11 18:15:00,0.6061,0.6064,0.6061,0.60635,36000000.0
2009-05-11 18:16:00,0.6064,0.6064,0.6064,0.6064,4800000.0
2009-05-11 18:17:00,0.6064,0.6065,0.60635,0.6065,62600000.0
2009-05-11 18:18:00,0.6063,0.6064,0.6063,0.6063,5400000.0
2009-05-11 18:19:00,0.6063,0.6064,0.6063,0.6064,5800000.0
2009-05-11 18:20:00,0.6064,0.6064,0.6063,0.6063,17400000.0
2009-05-11 18:21:00,0.6063,0.6064,0.6062,0.6063,45800000.0
2009-05-11 18:22:00,0.6063,0.6063,0.6056,0.60575,81800000.0
2009-05-11 18:23:00,0.6057,0.6057,0.6055,0.6055,38600000.0
2009-05-11 18:24:00,0.60555,0.60555,0.6055,0.6055,13200000.0
2009-05-11 18:25:00,0.6049,0.6058,0.6049,0.60575,81400000.0
2009-05-11 18:26:00,0.6057,0.60605,0.6057,0.6059,77000000.0
2009-05-11 18:27:00,0.6058,0.60585,0.60575,0.60585,58000000.0
2009-05-11 18:28:00,0.6059,0.6059,0.6059,0.6059,13200000.0
2009-05-11 18:29:00,0.6059,0.6059,0.60565,0.60565,10400000.0
2009-05-11 18:30:00,0.6057,0.6057,0.60555,0.60555,11000000.0
2009-05-11 18:31:00,0.60565,0.6057,0.6054,0.6054,22000000.0
2009-05-11 18:32:00,0.60545,0.60545,0.6054,0.60545,6600000.0
2009-05-11 18:33:00,0.6054,0.6055,0.6054,0.6055,44400000.0
2009-05-11 18:34:00,0.60545,0.6056,0.6054,0.6056,35200000.0
2009-05-11 18:35:00,0.6056,0.60575,0.6056,0.60575,17600000.0
2009-05-11 18:36:00,0.60575,0.60585,0.60575,0.60585,22000000.0
2009-05-11 18:37:00,0.60585,0.60585,0.6058,0.6058,10800000.0
2009-05-11 18:38:00,0.6058,0.60585,0.6058,0.6058,29800000.0
2009-05-11 18:39:00,0.60595,0.60595,0.6057,0.60585,47000000.0
2009-05-11 18:40:00,0.60585,0.606,0.60575,0.60575,54400000.0
2009-05-11 18:41:00,0.60575,0.6058,0.60575,0.60575,38400000.0
2009-05-11 18:42:00,0.60585,0.6059,0.6058,0.6058,22400000.0
2009-05-11 18:43:00,0.6058,0.6058,0.60575,0.6058,27200000.0
2009-05-11 18:44:00,0.6058,0.60585,0.6057,0.6057,112000000.0
2009-05-11 18:45:00,0.60575,0.60575,0.6057,0.6057,28400000.0
2009-05-11 18:46:00,0.6057,0.6057,0.6057,0.6057,32200000.0
2009-05-11 18:47:00,0.6057,0.60595,0.6056,0.6058,125000000.0
2009-05-11 18:48:00,0.6058,0.60585,0.60555,0.60555,100400000.0
2009-05-11 18:49:00,0.6056,0.6056,0.6049,0.60535,70600000.0
2009-05-11 18:50:00,0.60525,0.60525,0.60525,0.60525,8000000.0
2009-05-11 18:51:00,0.60525,0.60525,0.605,0.605,21200000.0
2009-05-11 18:52:00,0.60515,0.60515,0.60495,0.60495,9200000.0
2009-05-11 18:53:00,0.60495,0.605,0.6049,0.6049,21800000.0
2009-05-11 18:54:00,0.605,0.605,0.60485,0.60485,9000000.0
2009-05-11 18:55:00,0.6048,0.60495,0.60475,0.6049,81800000.0
2009-05-11 18:56:00,0.6049,0.6052,0.6049,0.6052,40000000.0
2009-05-11 18:57:00,0.6052,0.6052,0.6048,0.6049,96200000.0
2009-05-11 18:58:00,0.6049,0.6052,0.6049,0.60505,43600000.0
2009-05-11 18:59:00,0.605,0.60505,0.6049,0.6049,26200000.0
2009-05-11 19:00:00,0.60505,0.6053,0.6047,0.60495,29200000.0
2009-05-11 19:01:00,0.60495,0.60495,0.6047,0.6047,27800000.0
2009-05-11 19:02:00,0.60475,0.6049,0.6046,0.6046,65800000.0
2009-05-11 19:03:00,0.60445,0.60445,0.60355,0.60365,118400000.0
2009-05-11 19:04:00,0.60385,0.60395,0.60345,0.60365,110400000.0
2009-05-11 19:05:00,0.60365,0.60365,0.6035,0.60365,15000000.0
2009-05-11 19:06:00,0.60365,0.6039,0.6034,0.6034,23600000.0
2009-05-11 19:07:00,0.60375,0.604,0.60365,0.6039,58400000.0
2009-05-11 19:08:00,0.6039,0.60405,0.6039,0.604,35600000.0
2009-05-11 19:09:00,0.60395,0.60445,0.6039,0.6044,65000000.0
2009-05-11 19:10:00,0.6044,0.6044,0.60435,0.60435,17600000.0
2009-05-11 19:11:00,0.60435,0.6044,0.60425,0.6044,9400000.0
2009-05-11 19:12:00,0.6044,0.6044,0.60425,0.6043,17000000.0
2009-05-11 19:13:00,0.60425,0.6044,0.60425,0.6044,3600000.0
2009-05-11 19:14:00,0.6044,0.60445,0.6044,0.6044,15200000.0
2009-05-11 19:15:00,0.6044,0.6044,0.6044,0.6044,7000000.0
2009-05-11 19:16:00,0.60465,0.60475,0.6046,0.60475,26400000.0
2009-05-11 19:17:00,0.60475,0.60505,0.6047,0.60505,55600000.0
2009-05-11 19:18:00,0.60505,0.60505,0.60495,0.605,15400000.0
2009-05-11 19:19:00,0.605,0.6051,0.60495,0.605,42800000.0
2009-05-11 19:20:00,0.605,0.6051,0.60495,0.605,47000000.0
2009-05-11 19:21:00,0.605,0.6055,0.605,0.6052,92400000.0
2009-05-11 19:22:00,0.6052,0.6052,0.6052,0.6052,9000000.0
2009-05-11 19:23:00,0.6052,0.6052,0.6052,0.6052,4400000.0
2009-05-11 19:24:00,0.6052,0.6052,0.60515,0.6052,26400000.0
2009-05-11 19:25:00,0.6052,0.6052,0.6052,0.6052,8800000.0
2009-05-11 19:26:00,0.6052,0.6052,0.6052,0.6052,19800000.0
2009-05-11 19:27:00,0.6052,0.6052,0.6051,0.6051,17800000.0
2009-05-11 19:28:00,0.6052,0.6052,0.6052,0.6052,20600000.0
2009-05-11 19:29:00,0.6052,0.6052,0.6051,0.6051,6800000.0
2009-05-11 19:30:00,0.6051,0.6051,0.6051,0.6051,2200000.0
2009-05-11 19:31:00,0.6051,0.6051,0.605,0.6051,29600000.0
2009-05-11 19:32:00,0.60505,0.60505,0.60505,0.60505,2200000.0
2009-05-11 19:33:00,0.605,0.605,0.605,0.605,7200000.0
2009-05-11 19:34:00,0.60505,0.60505,0.605,0.605,11600000.0
2009-05-11 19:35:00,0.60515,0.6056,0.60515,0.6056,30800000.0
2009-05-11 19:36:00,0.6054,0.6054,0.6054,0.6054,72000000.0
2009-05-11 19:37:00,0.6054,0.6055,0.6054,0.6054,48800000.0
2009-05-11 19:38:00,0.6055,0.6055,0.6054,0.6054,51800000.0
2009-05-11 19:39:00,0.6055,0.6055,0.6054,0.6054,20200000.0
2009-05-11 19:40:00,0.6055,0.6056,0.6055,0.6056,26600000.0
2009-05-11 19:41:00,0.6054,0.6061,0.6054,0.606,92200000.0
2009-05-11 19:42:00,0.60555,0.60555,0.6052,0.6055,37200000.0
2009-05-11 19:43:00,0.6056,0.6057,0.6054,0.6056,24000000.0
2009-05-11 19:44:00,0.6054,0.6056,0.6053,0.6053,25000000.0
2009-05-11 19:45:00,0.60545,0.60545,0.60545,0.60545,4400000.0
2009-05-11 19:46:00,0.60545,0.60545,0.60545,0.60545,2200000.0
2009-05-11 19:47:00,0.60527,0.6056,0.60527,0.60527,53800000.0
2009-05-11 19:48:00,0.60518,0.60543,0.60518,0.60533,26000000.0
2009-05-11 19:49:00,0.6054,0.6056,0.6054,0.6056,30000000.0
2009-05-11 19:50:00,0.6056,0.6057,0.6056,0.6056,6600000.0
2009-05-11 19:51:00,0.60545,0.60545,0.60545,0.60545,2200000.0
2009-05-11 19:52:00,0.6054,0.60548,0.60525,0.60528,96800000.0
2009-05-11 19:53:00,0.60545,0.6057,0.60545,0.6057,42600000.0
2009-05-11 19:54:00,0.6057,0.60575,0.6057,0.6057,15400000.0
2009-05-11 19:55:00,0.60575,0.60575,0.6057,0.6057,13200000.0
2009-05-11 19:56:00,0.6057,0.6057,0.6049,0.6049,34000000.0
2009-05-11 19:57:00,0.60485,0.60485,0.60475,0.60475,6600000.0
2009-05-11 19:58:00,0.60475,0.60475,0.60475,0.60475,3200000.0
2009-05-11 19:59:00,0.60475,0.6048,0.60475,0.6048,8000000.0
2009-05-11 20:00:00,0.60475,0.60475,0.60475,0.60475,1600000.0
2009-05-11 20:01:00,0.6047,0.6047,0.6045,0.6045,20000000.0
2009-05-11 20:02:00,0.6044,0.6045,0.60435,0.6044,48200000.0
2009-05-11 20:03:00,0.6044,0.6045,0.6044,0.6045,16200000.0
2009-05-11 20:04:00,0.6045,0.6045,0.60385,0.6039,65400000.0
2009-05-11 20:05:00,0.6041,0.6045,0.6041,0.6045,71600000.0
2009-05-11 20:06:00,0.6045,0.6045,0.6045,0.6045,31400000.0
2009-05-11 20:07:00,0.6045,0.6045,0.6044,0.6045,37200000.0
2009-05-11 20:08:00,0.6044,0.6044,0.6044,0.6044,8800000.0
2009-05-11 20:09:00,0.6044,0.6044,0.6044,0.6044,17800000.0
2009-05-11 20:10:00,0.6044,0.6044,0.6044,0.6044,54800000.0
2009-05-11 20:11:00,0.6044,0.605,0.60415,0.605,125400000.0
2009-05-11 20:12:00,0.6046,0.6046,0.60375,0.60435,94800000.0
2009-05-11 20:13:00,0.60445,0.6047,0.6044,0.6044,41600000.0
2009-05-11 20:14:00,0.60435,0.6044,0.60415,0.6042,28600000.0
2009-05-11 20:15:00,0.6043,0.6043,0.6043,0.6043,6600000.0
2009-05-11 20:16:00,0.6043,0.6043,0.60425,0.60425,24200000.0
2009-05-11 20:17:00,0.6043,0.60445,0.6043,0.60445,13200000.0
2009-05-11 20:18:00,0.60435,0.60435,0.60435,0.60435,6600000.0
2009-05-11 20:19:00,0.60435,0.60435,0.60435,0.60435,8400000.0
2009-05-11 20:20:00,0.60426,0.60461,0.60412,0.60428,48200000.0
2009-05-11 20:21:00,0.60435,0.6045,0.60435,0.6045,22200000.0
2009-05-11 20:22:00,0.6045,0.6046,0.6045,0.6046,16600000.0
2009-05-11 20:23:00,0.60455,0.60465,0.60455,0.60465,6600000.0
2009-05-11 20:24:00,0.60455,0.6046,0.60445,0.60445,16000000.0
2009-05-11 20:25:00,0.6044,0.60445,0.6044,0.6044,11000000.0
2009-05-11 20:26:00,0.60445,0.60445,0.60445,0.60445,2200000.0
2009-05-11 20:27:00,0.60435,0.6044,0.60435,0.6044,9400000.0
2009-05-11 20:28:00,0.6044,0.6044,0.6044,0.6044,8200000.0
2009-05-11 20:29:00,0.6044,0.60465,0.6044,0.60465,6600000.0
2009-05-11 20:30:00,0.6045,0.6045,0.6045,0.6045,7200000.0
2009-05-11 20:31:00,0.6046,0.6049,0.6045,0.60465,31000000.0
2009-05-11 20:32:00,0.60455,0.6048,0.60455,0.60455,13600000.0
2009-05-11 20:33:00,0.60455,0.6047,0.6045,0.6045,11000000.0
2009-05-11 20:34:00,0.60455,0.60455,0.6045,0.60455,33600000.0
2009-05-11 20:35:00,0.60465,0.60465,0.60465,0.60465,9800000.0
2009-05-11 20:36:00,0.60455,0.60465,0.60455,0.60465,8400000.0
2009-05-11 20:37:00,0.60465,0.60465,0.60465,0.60465,11000000.0
2009-05-11 20:38:00,0.60465,0.60465,0.6046,0.6046,13000000.0
2009-05-11 20:39:00,0.6046,0.6046,0.6046,0.6046,7600000.0
2009-05-11 20:40:00,0.6046,0.6046,0.6045,0.6045,28400000.0
2009-05-11 20:41:00,0.6046,0.6046,0.6045,0.6045,11800000.0
2009-05-11 20:42:00,0.6045,0.6046,0.6045,0.6046,31600000.0
2009-05-11 20:43:00,0.6045,0.6046,0.6045,0.6045,15400000.0
2009-05-11 20:44:00,0.6046,0.6046,0.6046,0.6046,11000000.0
2009-05-11 20:45:00,0.6046,0.6046,0.60405,0.6041,82200000.0
2009-05-11 20:46:00,0.6041,0.6041,0.60365,0.60405,82600000.0
2009-05-11 20:47:00,0.6042,0.6045,0.6042,0.6045,18400000.0
2009-05-11 20:48:00,0.6043,0.60445,0.6043,0.60445,22400000.0
2009-05-11 20:49:00,0.60445,0.6045,0.60445,0.6045,22800000.0
2009-05-11 20:50:00,0.6043,0.60455,0.6043,0.60455,10400000.0
2009-05-11 20:51:00,0.6046,0.6046,0.6046,0.6046,3200000.0
2009-05-11 20:52:00,0.60455,0.60475,0.60455,0.60465,36600000.0
2009-05-11 20:53:00,0.6048,0.6048,0.60465,0.60465,10800000.0
2009-05-11 20:54:00,0.6047,0.6047,0.60455,0.60455,41400000.0
2009-05-11 20:55:00,0.6046,0.60465,0.6046,0.60465,13400000.0
2009-05-11 20:56:00,0.60465,0.60495,0.60465,0.6048,67000000.0
2009-05-11 20:57:00,0.6048,0.6048,0.60475,0.6048,27800000.0
2009-05-11 20:58:00,0.60485,0.6049,0.60485,0.60485,22400000.0
2009-05-11 20:59:00,0.60485,0.60485,0.6048,0.6048,15200000.0
2009-05-11 21:00:00,0.6048,0.6048,0.60465,0.60465,6600000.0
2009-05-11 21:01:00,0.60475,0.60475,0.60475,0.60475,2200000.0
2009-05-11 21:02:00,0.60465,0.6047,0.6042,0.6042,63400000.0
2009-05-11 21:03:00,0.6042,0.6044,0.6042,0.6043,22400000.0
2009-05-11 21:04:00,0.60425,0.60425,0.60425,0.60425,2200000.0
2009-05-11 21:05:00,0.60405,0.60405,0.6036,0.6036,42000000.0
2009-05-11 21:06:00,0.6036,0.6036,0.60355,0.60355,10200000.0
2009-05-11 21:07:00,0.60355,0.60355,0.60355,0.60355,8000000.0
2009-05-11 21:08:00,0.60355,0.60355,0.60325,0.60325,24600000.0
2009-05-11 21:09:00,0.60325,0.604,0.60325,0.604,55800000.0
2009-05-11 21:10:00,0.60405,0.60425,0.604,0.60425,71000000.0
2009-05-11 21:11:00,0.6043,0.60475,0.6043,0.6046,165999999.0
2009-05-11 21:12:00,0.60465,0.60465,0.6039,0.60415,108000000.0
2009-05-11 21:13:00,0.60395,0.60395,0.60395,0.60395,10200000.0
2009-05-11 21:14:00,0.60395,0.6042,0.6039,0.604,73600000.0
2009-05-11 21:15:00,0.604,0.6041,0.604,0.60405,49200000.0
2009-05-11 21:16:00,0.604,0.604,0.604,0.604,4000000.0
2009-05-11 21:17:00,0.604,0.604,0.604,0.604,16800000.0
2009-05-11 21:18:00,0.60405,0.60405,0.60405,0.60405,1600000.0
2009-05-11 21:19:00,0.60405,0.60405,0.6037,0.60375,64800000.0
2009-05-11 21:20:00,0.60385,0.6039,0.60385,0.6039,25400000.0
2009-05-11 21:21:00,0.6039,0.6039,0.60325,0.60325,32000000.0
2009-05-11 21:22:00,0.60305,0.6034,0.603,0.6034,43200000.0
2009-05-11 21:23:00,0.6035,0.60375,0.60345,0.6035,34600000.0
2009-05-11 21:24:00,0.60365,0.60365,0.60365,0.60365,9600000.0
2009-05-11 21:25:00,0.60365,0.6037,0.60365,0.6037,32000000.0
2009-05-11 21:26:00,0.6037,0.6037,0.6037,0.6037,3200000.0
2009-05-11 21:27:00,0.6036,0.6038,0.6036,0.6037,48200000.0
2009-05-11 21:28:00,0.6037,0.6037,0.6037,0.6037,7200000.0
2009-05-11 21:29:00,0.60354,0.60364,0.60354,0.60361,13200000.0
2009-05-11 21:30:00,0.6037,0.6037,0.6037,0.6037,4000000.0
2009-05-11 21:31:00,0.60375,0.6044,0.60365,0.604,78800000.0
2009-05-11 21:32:00,0.604,0.604,0.604,0.604,3200000.0
2009-05-11 21:33:00,0.6038,0.6039,0.60375,0.6038,11400000.0
2009-05-11 21:34:00,0.6039,0.604,0.60365,0.60365,7000000.0
2009-05-11 21:35:00,0.604,0.604,0.6038,0.6038,9600000.0
2009-05-11 21:36:00,0.6036,0.60362,0.6036,0.6036,32400000.0
2009-05-11 21:37:00,0.6038,0.604,0.6037,0.6038,98600000.0
2009-05-11 21:38:00,0.60365,0.6038,0.60365,0.6038,35000000.0
2009-05-11 21:39:00,0.6038,0.6038,0.6037,0.6038,49400000.0
2009-05-11 21:40:00,0.6037,0.6039,0.60365,0.6037,33000000.0
2009-05-11 21:41:00,0.6037,0.6037,0.6037,0.6037,8000000.0
2009-05-11 21:42:00,0.6037,0.6037,0.6037,0.6037,3200000.0
2009-05-11 21:43:00,0.60365,0.6039,0.60365,0.6038,19600000.0
2009-05-11 21:44:00,0.6039,0.6039,0.6039,0.6039,6400000.0
2009-05-11 21:45:00,0.6039,0.6039,0.6038,0.6039,9600000.0
2009-05-11 21:46:00,0.6039,0.6041,0.6039,0.6039,20200000.0
2009-05-11 21:47:00,0.6039,0.6039,0.6039,0.6039,3200000.0
2009-05-11 21:48:00,0.6039,0.604,0.6039,0.604,11200000.0
2009-05-11 21:49:00,0.604,0.604,0.60285,0.60335,96500000.0
2009-05-11 21:50:00,0.60345,0.60345,0.60345,0.60345,2200000.0
2009-05-11 21:51:00,0.60345,0.6035,0.60345,0.6035,5400000.0
2009-05-11 21:52:00,0.60322,0.60342,0.60317,0.60332,132400000.0
2009-05-11 21:53:00,0.6038,0.604,0.6038,0.6038,12800000.0
2009-05-11 21:54:00,0.6038,0.6038,0.6034,0.6037,132800000.0
2009-05-11 21:55:00,0.6038,0.6038,0.60285,0.603,132800000.0
2009-05-11 21:56:00,0.603,0.603,0.60245,0.60245,9800000.0
2009-05-11 21:57:00,0.6026,0.6028,0.601,0.6017,130800000.0
2009-05-11 21:58:00,0.60185,0.60195,0.601,0.60175,71000000.0
2009-05-11 21:59:00,0.6019,0.602,0.60135,0.60145,66400000.0
2009-05-11 22:00:00,0.6016,0.60175,0.6015,0.60175,61000000.0
2009-05-11 22:01:00,0.60175,0.60255,0.60145,0.60175,130600000.0
2009-05-11 22:02:00,0.60185,0.60185,0.6015,0.6015,6600000.0
2009-05-11 22:03:00,0.6016,0.6018,0.6016,0.6018,17400000.0
2009-05-11 22:04:00,0.60175,0.6018,0.6009,0.60115,182200000.0
2009-05-11 22:05:00,0.6011,0.6011,0.6008,0.60085,68400000.0
2009-05-11 22:06:00,0.60095,0.601,0.6008,0.6008,35400000.0
2009-05-11 22:07:00,0.60095,0.60115,0.60085,0.601,43800000.0
2009-05-11 22:08:00,0.601,0.601,0.60065,0.60085,118000000.0
2009-05-11 22:09:00,0.60085,0.60085,0.6007,0.6007,18400000.0
2009-05-11 22:10:00,0.60075,0.60075,0.60005,0.60045,172600000.0
2009-05-11 22:11:00,0.6004,0.6004,0.60015,0.6002,83200000.0
2009-05-11 22:12:00,0.6002,0.60035,0.59985,0.6002,126200000.0
2009-05-11 22:13:00,0.6,0.60025,0.6,0.6002,47000000.0
2009-05-11 22:14:00,0.6001,0.60075,0.6001,0.60055,469400000.0
2009-05-11 22:15:00,0.60055,0.60065,0.6001,0.6006,72200000.0
2009-05-11 22:16:00,0.6007,0.6011,0.6007,0.60095,54000000.0
2009-05-11 22:17:00,0.60095,0.60105,0.60025,0.60045,128000000.0
2009-05-11 22:18:00,0.6004,0.60055,0.60015,0.60045,49600000.0
2009-05-11 22:19:00,0.60045,0.60045,0.6001,0.6002,106400000.0
2009-05-11 22:20:00,0.60025,0.6003,0.60025,0.60025,42400000.0
2009-05-11 22:21:00,0.60025,0.6003,0.60025,0.6003,21600000.0
2009-05-11 22:22:00,0.6003,0.6003,0.6003,0.6003,14400000.0
2009-05-11 22:23:00,0.6003,0.60045,0.6003,0.60045,52200000.0
2009-05-11 22:24:00,0.60045,0.60075,0.60045,0.6005,43200000.0
2009-05-11 22:25:00,0.6005,0.60065,0.60045,0.60065,61600000.0
2009-05-11 22:26:00,0.60065,0.60095,0.6005,0.6005,76200000.0
2009-05-11 22:27:00,0.6005,0.6005,0.6005,0.6005,24000000.0
2009-05-11 22:28:00,0.6005,0.60065,0.6005,0.60065,10600000.0
2009-05-11 22:29:00,0.60065,0.60065,0.60065,0.60065,4000000.0
2009-05-11 22:30:00,0.60065,0.60065,0.6002,0.6002,61200000.0
2009-05-11 22:31:00,0.6003,0.6003,0.60005,0.6002,38000000.0
2009-05-11 22:32:00,0.59975,0.60005,0.59965,0.5997,29800000.0
2009-05-11 22:33:00,0.5998,0.5998,0.59975,0.5998,20400000.0
2009-05-11 22:34:00,0.5998,0.60065,0.5998,0.6002,137800000.0
2009-05-11 22:35:00,0.60015,0.60015,0.60005,0.60005,16600000.0
2009-05-11 22:36:00,0.60005,0.60065,0.60005,0.60055,87600000.0
2009-05-11 22:37:00,0.60075,0.60075,0.6001,0.6001,67400000.0
2009-05-11 22:38:00,0.6001,0.6006,0.6001,0.6006,31600000.0
2009-05-11 22:39:00,0.60055,0.60055,0.60015,0.6002,25800000.0
2009-05-11 22:40:00,0.59999,0.60024,0.59993,0.60002,79200000.0
2009-05-11 22:41:00,0.6002,0.6003,0.6001,0.6003,35200000.0
2009-05-11 22:42:00,0.6003,0.6003,0.6002,0.6002,7600000.0
2009-05-11 22:43:00,0.6001,0.6001,0.6001,0.6001,2200000.0
2009-05-11 22:44:00,0.6001,0.6003,0.6001,0.6003,16800000.0
2009-05-11 22:45:00,0.59987,0.60003,0.59975,0.60003,44000000.0
2009-05-11 22:46:00,0.6003,0.6003,0.5996,0.5997,34200000.0
2009-05-11 22:47:00,0.59975,0.59982,0.59974,0.59974,33400000.0
2009-05-11 22:48:00,0.6,0.6001,0.6,0.6001,7000000.0
2009-05-11 22:49:00,0.59977,0.60013,0.59969,0.59971,51000000.0
2009-05-11 22:50:00,0.6001,0.6001,0.5999,0.5999,27800000.0
2009-05-11 22:51:00,0.5998,0.6,0.59975,0.6,19000000.0
2009-05-11 22:52:00,0.5999,0.60005,0.59975,0.6,21200000.0
2009-05-11 22:53:00,0.59985,0.60005,0.5998,0.5998,27600000.0
2009-05-11 22:54:00,0.5999,0.6,0.59985,0.6,8800000.0
2009-05-11 22:55:00,0.5999,0.5999,0.5999,0.5999,4400000.0
2009-05-11 22:56:00,0.5999,0.5999,0.5999,0.5999,12400000.0
2009-05-11 22:57:00,0.59995,0.59995,0.59995,0.59995,6400000.0
2009-05-11 22:58:00,0.59995,0.6,0.5995,0.6,28400000.0
2009-05-11 22:59:00,0.6,0.6,0.6,0.6,3000000.0
2009-05-11 23:00:00,0.5998,0.5998,0.5996,0.5996,3800000.0
2009-05-11 23:01:00,0.5997,0.5997,0.5996,0.5997,5400000.0
2009-05-11 23:02:00,0.5997,0.5997,0.5996,0.5996,5600000.0
2009-05-11 23:03:00,0.59979,0.59986,0.59938,0.59938,17400000.0
2009-05-11 23:04:00,0.5997,0.59995,0.5996,0.5997,24200000.0
2009-05-11 23:05:00,0.59965,0.59965,0.59965,0.59965,3200000.0
2009-05-11 23:06:00,0.59973,0.59973,0.59959,0.59965,18600000.0
2009-05-11 23:07:00,0.5998,0.6002,0.59955,0.59975,31200000.0
2009-05-11 23:08:00,0.59975,0.59975,0.59955,0.59975,36400000.0
2009-05-11 23:09:00,0.59975,0.59975,0.59975,0.59975,1000000.0
2009-05-11 23:10:00,0.59951,0.59981,0.59943,0.59963,52000000.0
2009-05-11 23:11:00,0.59975,0.59985,0.59975,0.59985,12200000.0
2009-05-11 23:12:00,0.59975,0.59975,0.59975,0.59975,3200000.0
2009-05-11 23:13:00,0.59975,0.59985,0.59975,0.59985,13200000.0
2009-05-11 23:14:00,0.59985,0.59985,0.59975,0.59975,8400000.0
2009-05-11 23:15:00,0.59985,0.6003,0.59985,0.5999,42000000.0
2009-05-11 23:16:00,0.60005,0.60025,0.59995,0.60025,11000000.0
2009-05-11 23:17:00,0.60035,0.60045,0.60035,0.60045,13200000.0
2009-05-11 23:18:00,0.60035,0.60045,0.6002,0.60045,13200000.0
2009-05-11 23:19:00,0.60055,0.6006,0.60045,0.60045,22600000.0
2009-05-11 23:20:00,0.60045,0.6008,0.60045,0.6008,69800000.0
2009-05-11 23:21:00,0.60075,0.6012,0.60075,0.6008,81000000.0
2009-05-11 23:22:00,0.6008,0.6015,0.6008,0.6012,55800000.0
2009-05-11 23:23:00,0.6012,0.6012,0.6009,0.60115,51600000.0
2009-05-11 23:24:00,0.60079,0.60099,0.60079,0.60097,23600000.0
2009-05-11 23:25:00,0.60115,0.60115,0.60115,0.60115,1000000.0
2009-05-11 23:26:00,0.6008,0.60098,0.60068,0.60098,19400000.0
2009-05-11 23:27:00,0.60115,0.60115,0.60115,0.60115,3000000.0
2009-05-11 23:28:00,0.6011,0.6012,0.6011,0.6012,8800000.0
2009-05-11 23:29:00,0.60115,0.6013,0.60115,0.6013,4800000.0
2009-05-11 23:30:00,0.60116,0.60157,0.601,0.60112,106600000.0
2009-05-11 23:31:00,0.6013,0.6013,0.6007,0.6007,60800000.0
2009-05-11 23:32:00,0.6007,0.6007,0.5996,0.6003,98400000.0
2009-05-11 23:33:00,0.60045,0.60055,0.6002,0.6005,43000000.0
2009-05-11 23:34:00,0.6005,0.6005,0.5999,0.6003,32000000.0
2009-05-11 23:35:00,0.60025,0.6004,0.6002,0.60025,34400000.0
2009-05-11 23:36:00,0.60025,0.60025,0.60025,0.60025,54600000.0
2009-05-11 23:37:00,0.59998,0.60026,0.59973,0.6001,67600000.0
2009-05-11 23:38:00,0.6002,0.6002,0.6002,0.6002,2200000.0
2009-05-11 23:39:00,0.60035,0.6007,0.60035,0.60045,44000000.0
2009-05-11 23:40:00,0.60045,0.60055,0.6002,0.60055,38200000.0
2009-05-11 23:41:00,0.60055,0.60055,0.6004,0.6004,7000000.0
2009-05-11 23:42:00,0.60022,0.60031,0.60016,0.60023,108000000.0
2009-05-11 23:43:00,0.60018,0.60035,0.60014,0.60033,48800000.0
2009-05-11 23:44:00,0.60024,0.60045,0.60015,0.60023,163200000.0
2009-05-11 23:45:00,0.6003,0.6003,0.59975,0.59975,92600000.0
2009-05-11 23:46:00,0.59973,0.59975,0.59931,0.59956,31600000.0
2009-05-11 23:47:00,0.59995,0.59995,0.59975,0.59995,16400000.0
2009-05-11 23:48:00,0.59995,0.60015,0.59965,0.59965,15600000.0
2009-05-11 23:49:00,0.6,0.6009,0.5997,0.60015,149000000.0
2009-05-11 23:50:00,0.60035,0.60055,0.60035,0.60055,24000000.0
2009-05-11 23:51:00,0.60055,0.60055,0.60035,0.60045,18800000.0
2009-05-11 23:52:00,0.60009,0.60016,0.59999,0.60003,52000000.0
2009-05-11 23:53:00,0.6005,0.60055,0.6005,0.60055,2600000.0
2009-05-11 23:54:00,0.6005,0.60095,0.60045,0.60045,67400000.0
2009-05-11 23:55:00,0.60055,0.60055,0.60035,0.60035,47400000.0
2009-05-11 23:56:00,0.60035,0.60035,0.6001,0.6001,33200000.0
2009-05-11 23:57:00,0.60025,0.60035,0.60025,0.60035,13000000.0
2009-05-11 23:58:00,0.60035,0.60035,0.60035,0.60035,1000000.0
2009-05-11 23:59:00,0.60042,0.60046,0.60022,0.60025,117600000.0
2009-05-12 00:00:00,0.60035,0.60035,0.6002,0.60035,53800000.0
2009-05-12 00:01:00,0.60035,0.60035,0.6003,0.6003,44600000.0
2009-05-12 00:02:00,0.60025,0.60025,0.6001,0.6001,27800000.0
2009-05-12 00:03:00,0.60015,0.6002,0.59985,0.6002,133000000.0
2009-05-12 00:04:00,0.6002,0.60025,0.6002,0.60025,13800000.0
2009-05-12 00:05:00,0.60025,0.60025,0.59975,0.59995,58600000.0
2009-05-12 00:06:00,0.5998,0.59995,0.59975,0.59985,26400000.0
2009-05-12 00:07:00,0.59975,0.59975,0.59975,0.59975,10200000.0
2009-05-12 00:08:00,0.59995,0.59995,0.59975,0.59995,66600000.0
2009-05-12 00:09:00,0.59995,0.59995,0.59975,0.59995,29200000.0
2009-05-12 00:10:00,0.59975,0.59995,0.5996,0.5996,119200000.0
2009-05-12 00:11:00,0.59945,0.59961,0.5993,0.59955,74600000.0
2009-05-12 00:12:00,0.5996,0.5996,0.5961,0.5965,285599999.0
2009-05-12 00:13:00,0.5965,0.59775,0.5959,0.5977,177600000.0
2009-05-12 00:14:00,0.5977,0.59825,0.59765,0.59815,110200000.0
2009-05-12 00:15:00,0.59805,0.59815,0.59805,0.59815,169200000.0
2009-05-12 00:16:00,0.5981,0.59845,0.598,0.598,191200000.0
2009-05-12 00:17:00,0.59795,0.59825,0.59775,0.5978,97800000.0
2009-05-12 00:18:00,0.5978,0.5978,0.5975,0.5975,106800000.0
2009-05-12 00:19:00,0.5975,0.59805,0.5975,0.59805,135000000.0
2009-05-12 00:20:00,0.59805,0.59805,0.59805,0.59805,2200000.0
2009-05-12 00:21:00,0.59805,0.59805,0.59795,0.59795,52800000.0
2009-05-12 00:22:00,0.59795,0.59845,0.59795,0.59805,271400000.0
2009-05-12 00:23:00,0.59805,0.59805,0.59765,0.59805,163400000.0
2009-05-12 00:24:00,0.598,0.5981,0.5977,0.5977,171400001.0
2009-05-12 00:25:00,0.5977,0.5977,0.597,0.5973,64400000.0
2009-05-12 00:26:00,0.59725,0.59745,0.597,0.59725,107000000.0
2009-05-12 00:27:00,0.5973,0.5973,0.5973,0.5973,4400000.0
2009-05-12 00:28:00,0.59729,0.59738,0.59703,0.59703,33000000.0
2009-05-12 00:29:00,0.59727,0.59739,0.59714,0.59723,103200000.0
2009-05-12 00:30:00,0.5973,0.5973,0.5972,0.5972,55800000.0
2009-05-12 00:31:00,0.59725,0.59725,0.59705,0.5971,37800000.0
2009-05-12 00:32:00,0.59725,0.5974,0.5972,0.5974,18200000.0
2009-05-12 00:33:00,0.59735,0.5976,0.59715,0.5976,59800000.0
2009-05-12 00:34:00,0.5976,0.5978,0.5976,0.5978,48800000.0
2009-05-12 00:35:00,0.59785,0.59805,0.59785,0.59805,67200000.0
2009-05-12 00:36:00,0.59805,0.59815,0.598,0.59815,144000000.0
2009-05-12 00:37:00,0.59815,0.59815,0.59815,0.59815,38400000.0
2009-05-12 00:38:00,0.59815,0.59825,0.59815,0.59825,73600000.0
2009-05-12 00:39:00,0.59825,0.5983,0.59815,0.5982,126400000.0
2009-05-12 00:40:00,0.5982,0.5982,0.59785,0.59785,58600000.0
2009-05-12 00:41:00,0.5977,0.59795,0.5976,0.5976,40800000.0
2009-05-12 00:42:00,0.5977,0.5977,0.5973,0.5975,85000000.0
2009-05-12 00:43:00,0.5977,0.59785,0.5975,0.59785,18200000.0
2009-05-12 00:44:00,0.59785,0.59825,0.59785,0.598,17400000.0
2009-05-12 00:45:00,0.5981,0.5981,0.5981,0.5981,2600000.0
2009-05-12 00:46:00,0.5981,0.5981,0.5981,0.5981,7800000.0
2009-05-12 00:47:00,0.5981,0.59835,0.5981,0.59835,57800000.0
2009-05-12 00:48:00,0.59835,0.59975,0.59835,0.5994,183200000.0
2009-05-12 00:49:00,0.5994,0.5995,0.59895,0.59895,44800000.0
2009-05-12 00:50:00,0.5988,0.5989,0.5987,0.59875,20800000.0
2009-05-12 00:51:00,0.5987,0.5994,0.5987,0.5994,39600000.0
2009-05-12 00:52:00,0.5994,0.60015,0.5987,0.60005,214800000.0
2009-05-12 00:53:00,0.60015,0.60015,0.59925,0.59965,208000000.0
2009-05-12 00:54:00,0.5997,0.6,0.5997,0.6,42200000.0
2009-05-12 00:55:00,0.6,0.6,0.5998,0.5998,43600000.0
2009-05-12 00:56:00,0.59985,0.6004,0.59985,0.6004,104800000.0
2009-05-12 00:57:00,0.6004,0.6008,0.60035,0.60035,50000000.0
2009-05-12 00:58:00,0.6005,0.60075,0.60045,0.60045,232800000.0
2009-05-12 00:59:00,0.60065,0.60065,0.6005,0.6005,317600000.0
2009-05-12 01:00:00,0.6005,0.60075,0.6005,0.60065,80200000.0
2009-05-12 01:01:00,0.6006,0.60075,0.6004,0.6005,45400000.0
2009-05-12 01:02:00,0.6005,0.6006,0.6005,0.6006,23400000.0
2009-05-12 01:03:00,0.6006,0.6006,0.6003,0.6003,18600000.0
2009-05-12 01:04:00,0.6003,0.6003,0.5999,0.5999,7200000.0
2009-05-12 01:05:00,0.6,0.60005,0.6,0.60005,35000000.0
2009-05-12 01:06:00,0.60005,0.60025,0.60005,0.60025,28000000.0
2009-05-12 01:07:00,0.60025,0.60025,0.60025,0.60025,11000000.0
2009-05-12 01:08:00,0.60025,0.60025,0.60025,0.60025,8800000.0
2009-05-12 01:09:00,0.6004,0.60045,0.6003,0.6003,13200000.0
2009-05-12 01:10:00,0.6003,0.6003,0.6002,0.6002,4400000.0
2009-05-12 01:11:00,0.60015,0.60015,0.60015,0.60015,2200000.0
2009-05-12 01:12:00,0.6001,0.6001,0.60005,0.60005,4400000.0
2009-05-12 01:13:00,0.6,0.6002,0.6,0.60015,13200000.0
2009-05-12 01:14:00,0.60015,0.60025,0.6001,0.60025,33000000.0
2009-05-12 01:15:00,0.60025,0.60025,0.60015,0.6002,7000000.0
2009-05-12 01:16:00,0.6002,0.6002,0.59995,0.59995,33800000.0
2009-05-12 01:17:00,0.6001,0.6001,0.59965,0.59975,47400000.0
2009-05-12 01:18:00,0.5998,0.5998,0.59975,0.59975,14800000.0
2009-05-12 01:19:00,0.5998,0.5998,0.5998,0.5998,4400000.0
2009-05-12 01:20:00,0.5998,0.5998,0.5998,0.5998,10400000.0
2009-05-12 01:21:00,0.5999,0.59995,0.5999,0.5999,76200000.0
2009-05-12 01:22:00,0.5999,0.59995,0.5997,0.5998,193800000.0
2009-05-12 01:23:00,0.5998,0.5998,0.59975,0.59975,8600000.0
2009-05-12 01:24:00,0.5999,0.6,0.59965,0.5999,42200000.0
2009-05-12 01:25:00,0.5999,0.60005,0.5999,0.6,51200000.0
2009-05-12 01:26:00,0.5998,0.6002,0.5998,0.6002,66400000.0
2009-05-12 01:27:00,0.6002,0.6003,0.6001,0.6003,27400000.0
2009-05-12 01:28:00,0.6001,0.60015,0.59965,0.5998,41700000.0
2009-05-12 01:29:00,0.59965,0.6,0.59965,0.59975,26800000.0
2009-05-12 01:30:00,0.59995,0.6,0.5998,0.5998,9400000.0
2009-05-12 01:31:00,0.6,0.6,0.59955,0.59955,15400000.0
2009-05-12 01:32:00,0.59965,0.5998,0.59965,0.59965,10600000.0
2009-05-12 01:33:00,0.5998,0.5998,0.59955,0.59955,6400000.0
2009-05-12 01:34:00,0.59935,0.59965,0.59932,0.59961,201400000.0
2009-05-12 01:35:00,0.5999,0.5999,0.5995,0.59955,21200000.0
2009-05-12 01:36:00,0.5997,0.60005,0.59965,0.5997,59600000.0
2009-05-12 01:37:00,0.5997,0.6,0.5997,0.59985,47000000.0
2009-05-12 01:38:00,0.59985,0.6,0.59985,0.6,26000000.0
2009-05-12 01:39:00,0.6001,0.6001,0.6001,0.6001,1000000.0
2009-05-12 01:40:00,0.59995,0.6005,0.59995,0.6005,61000000.0
2009-05-12 01:41:00,0.60065,0.6007,0.60055,0.60055,14600000.0
2009-05-12 01:42:00,0.60055,0.60075,0.60045,0.60075,178400000.0
2009-05-12 01:43:00,0.6007,0.60075,0.60065,0.60075,29600000.0
2009-05-12 01:44:00,0.60075,0.6008,0.6007,0.6008,45800000.0
2009-05-12 01:45:00,0.6008,0.6008,0.60045,0.60045,215600000.0
2009-05-12 01:46:00,0.6005,0.6005,0.60025,0.6003,36400000.0
2009-05-12 01:47:00,0.60025,0.6004,0.60025,0.60035,33600000.0
2009-05-12 01:48:00,0.6004,0.6004,0.6004,0.6004,4400000.0
2009-05-12 01:49:00,0.60035,0.6004,0.6003,0.6004,13600000.0
2009-05-12 01:50:00,0.6004,0.60045,0.6004,0.60045,60000000.0
2009-05-12 01:51:00,0.60045,0.60045,0.6003,0.60045,36600000.0
2009-05-12 01:52:00,0.6004,0.60055,0.6004,0.60045,57800000.0
2009-05-12 01:53:00,0.6005,0.6006,0.6004,0.6004,35600000.0
2009-05-12 01:54:00,0.60045,0.60045,0.60045,0.60045,7200000.0
2009-05-12 01:55:00,0.60035,0.60035,0.6003,0.6003,44200000.0
2009-05-12 01:56:00,0.6003,0.60035,0.6003,0.60035,75800000.0
2009-05-12 01:57:00,0.6004,0.60065,0.6003,0.6003,15400000.0
2009-05-12 01:58:00,0.6004,0.60045,0.6004,0.6004,89000000.0
2009-05-12 01:59:00,0.60035,0.60035,0.60035,0.60035,154400000.0
2009-05-12 02:00:00,0.60035,0.60035,0.59985,0.59985,278200000.0
2009-05-12 02:01:00,0.5998,0.6,0.5995,0.6,218000000.0
2009-05-12 02:02:00,0.6,0.60015,0.6,0.6,44000000.0
2009-05-12 02:03:00,0.59973,0.60002,0.59954,0.59954,16800000.0
2009-05-12 02:04:00,0.6,0.60005,0.6,0.60005,181000000.0
2009-05-12 02:05:00,0.60005,0.6002,0.59975,0.59995,285600000.0
2009-05-12 02:06:00,0.59995,0.59995,0.5997,0.5998,167000000.0
2009-05-12 02:07:00,0.59975,0.5998,0.59905,0.59955,267600000.0
2009-05-12 02:08:00,0.5992,0.59945,0.5991,0.59925,133800000.0
2009-05-12 02:09:00,0.59925,0.59965,0.59905,0.5994,169000000.0
2009-05-12 02:10:00,0.5994,0.59945,0.5994,0.59945,15000000.0
2009-05-12 02:11:00,0.59945,0.5995,0.59945,0.5995,56000000.0
2009-05-12 02:12:00,0.5995,0.59965,0.5995,0.59955,32400000.0
2009-05-12 02:13:00,0.59955,0.59955,0.599,0.5991,170400000.0
2009-05-12 02:14:00,0.5991,0.5995,0.59885,0.59925,27500000.0
2009-05-12 02:15:00,0.5993,0.5994,0.5992,0.59935,186200000.0
2009-05-12 02:16:00,0.59935,0.59935,0.5993,0.5993,91200000.0
2009-05-12 02:17:00,0.59935,0.59935,0.599,0.59905,79200000.0
2009-05-12 02:18:00,0.599,0.59925,0.599,0.59905,196400000.0
2009-05-12 02:19:00,0.59905,0.5994,0.59905,0.59925,41200000.0
2009-05-12 02:20:00,0.59925,0.59925,0.59915,0.59915,9600000.0
2009-05-12 02:21:00,0.59925,0.59935,0.5991,0.5992,59400000.0
2009-05-12 02:22:00,0.59915,0.5995,0.59915,0.5994,79400000.0
2009-05-12 02:23:00,0.5993,0.5997,0.5991,0.5995,200600000.0
2009-05-12 02:24:00,0.59955,0.59955,0.59955,0.59955,8800000.0
2009-05-12 02:25:00,0.59955,0.59975,0.5994,0.5995,191000000.0
2009-05-12 02:26:00,0.5995,0.5996,0.5995,0.5996,44200000.0
2009-05-12 02:27:00,0.59955,0.5996,0.59955,0.5996,5000000.0
2009-05-12 02:28:00,0.59965,0.5998,0.59965,0.5998,22600000.0
2009-05-12 02:29:00,0.5998,0.5998,0.5996,0.5996,15200000.0
2009-05-12 02:30:00,0.5996,0.5996,0.5996,0.5996,28800000.0
2009-05-12 02:31:00,0.5995,0.5995,0.5993,0.59945,96800000.0
2009-05-12 02:32:00,0.5994,0.5994,0.5994,0.5994,22000000.0
2009-05-12 02:33:00,0.5991,0.5993,0.59903,0.5993,17000000.0
2009-05-12 02:34:00,0.59945,0.59945,0.59945,0.59945,38600000.0
2009-05-12 02:35:00,0.59945,0.5995,0.59945,0.5995,34400000.0
2009-05-12 02:36:00,0.59922,0.59925,0.59902,0.59912,15400000.0
2009-05-12 02:37:00,0.5995,0.5995,0.5994,0.59945,57600000.0
2009-05-12 02:38:00,0.5995,0.59955,0.5995,0.59955,65200000.0
2009-05-12 02:39:00,0.5996,0.5998,0.59955,0.5998,30800000.0
2009-05-12 02:40:00,0.5999,0.5999,0.5999,0.5999,1000000.0
2009-05-12 02:41:00,0.59985,0.59985,0.59975,0.59975,16000000.0
2009-05-12 02:42:00,0.59975,0.59975,0.59945,0.59945,125600000.0
2009-05-12 02:43:00,0.59945,0.59945,0.59945,0.59945,28800000.0
2009-05-12 02:44:00,0.59945,0.59955,0.59945,0.59955,22600000.0
2009-05-12 02:45:00,0.59955,0.59965,0.59945,0.59945,64800000.0
2009-05-12 02:46:00,0.59945,0.59945,0.59945,0.59945,60000000.0
2009-05-12 02:47:00,0.59945,0.59945,0.5991,0.59925,62000000.0
2009-05-12 02:48:00,0.59925,0.5994,0.5992,0.5994,156400000.0
2009-05-12 02:49:00,0.5994,0.5995,0.59925,0.59925,56400000.0
2009-05-12 02:50:00,0.59935,0.59945,0.59935,0.59945,21000000.0
2009-05-12 02:51:00,0.59935,0.59945,0.59935,0.59945,16200000.0
2009-05-12 02:52:00,0.5994,0.5994,0.5992,0.5992,58400000.0
2009-05-12 02:53:00,0.59902,0.59902,0.59898,0.599,21800000.0
2009-05-12 02:54:00,0.59925,0.59925,0.59925,0.59925,10400000.0
2009-05-12 02:55:00,0.59902,0.59912,0.59885,0.59896,134000000.0
2009-05-12 02:56:00,0.59925,0.59925,0.5991,0.5991,20400000.0
2009-05-12 02:57:00,0.59855,0.59866,0.59842,0.59853,127000000.0
2009-05-12 02:58:00,0.5991,0.5991,0.5989,0.5991,45400000.0
2009-05-12 02:59:00,0.5991,0.5991,0.5989,0.59895,46400000.0
2009-05-12 03:00:00,0.5989,0.599,0.5989,0.59895,50200000.0
2009-05-12 03:01:00,0.59895,0.5991,0.59885,0.5991,223000000.0
2009-05-12 03:02:00,0.5991,0.5991,0.5989,0.5989,54600000.0
2009-05-12 03:03:00,0.5989,0.59905,0.59875,0.59885,80200000.0
2009-05-12 03:04:00,0.59885,0.59885,0.5987,0.5987,72200000.0
2009-05-12 03:05:00,0.59811,0.59835,0.59801,0.59806,26800000.0
2009-05-12 03:06:00,0.5987,0.5987,0.59825,0.59855,134800000.0
2009-05-12 03:07:00,0.59855,0.59885,0.5985,0.59855,112000000.0
2009-05-12 03:08:00,0.59821,0.59835,0.59787,0.59802,104000000.0
2009-05-12 03:09:00,0.5986,0.59875,0.59835,0.59835,100400000.0
2009-05-12 03:10:00,0.59835,0.59835,0.5981,0.5981,44800000.0
2009-05-12 03:11:00,0.5981,0.59825,0.5981,0.5981,162800000.0
2009-05-12 03:12:00,0.59825,0.59825,0.5981,0.5982,36400000.0
2009-05-12 03:13:00,0.5981,0.5982,0.59765,0.59795,177399999.0
2009-05-12 03:14:00,0.59795,0.59795,0.5978,0.59795,86000000.0
2009-05-12 03:15:00,0.5978,0.59785,0.59715,0.59755,295800000.0
2009-05-12 03:16:00,0.5976,0.5979,0.59755,0.5979,176600000.0
2009-05-12 03:17:00,0.5977,0.5977,0.5977,0.5977,16000000.0
2009-05-12 03:18:00,0.5977,0.5977,0.597,0.59765,210600000.0
2009-05-12 03:19:00,0.59765,0.59765,0.5973,0.59735,221800001.0
2009-05-12 03:20:00,0.59735,0.5977,0.5973,0.59755,288200000.0
2009-05-12 03:21:00,0.5976,0.5977,0.5976,0.59765,51400000.0
2009-05-12 03:22:00,0.5976,0.5976,0.59735,0.59745,107400000.0
2009-05-12 03:23:00,0.59745,0.5975,0.5973,0.59745,235199999.0
2009-05-12 03:24:00,0.59745,0.59755,0.59725,0.59755,168800001.0
2009-05-12 03:25:00,0.59765,0.59765,0.5971,0.5975,250000000.0
2009-05-12 03:26:00,0.5975,0.59765,0.5975,0.59765,34800000.0
2009-05-12 03:27:00,0.59765,0.59805,0.59745,0.59765,314000000.0
2009-05-12 03:28:00,0.59775,0.59775,0.5977,0.59775,71400000.0
2009-05-12 03:29:00,0.59795,0.59795,0.5975,0.5975,120000000.0
2009-05-12 03:30:00,0.5975,0.5977,0.5975,0.5977,101800000.0
2009-05-12 03:31:00,0.59755,0.5977,0.59755,0.59765,36400000.0
2009-05-12 03:32:00,0.59775,0.59775,0.59775,0.59775,9000000.0
2009-05-12 03:33:00,0.5973,0.59766,0.59718,0.59757,20600000.0
2009-05-12 03:34:00,0.59775,0.59775,0.59765,0.59765,13400000.0
2009-05-12 03:35:00,0.5977,0.5977,0.59765,0.59765,25200000.0
2009-05-12 03:36:00,0.5977,0.5977,0.59705,0.5971,179600000.0
2009-05-12 03:37:00,0.5971,0.5971,0.59695,0.59705,129400000.0
2009-05-12 03:38:00,0.59705,0.59725,0.597,0.59715,136400000.0
2009-05-12 03:39:00,0.59715,0.59715,0.59705,0.59705,127600000.0
2009-05-12 03:40:00,0.59705,0.59705,0.5965,0.59685,110800000.0
2009-05-12 03:41:00,0.5969,0.597,0.5968,0.59695,160399999.0
2009-05-12 03:42:00,0.59695,0.59695,0.5969,0.59695,143600000.0
2009-05-12 03:43:00,0.59695,0.59695,0.5965,0.5966,205999999.0
2009-05-12 03:44:00,0.59655,0.59665,0.59645,0.59665,263599998.0
2009-05-12 03:45:00,0.59665,0.59665,0.59595,0.5964,255400002.0
2009-05-12 03:46:00,0.5966,0.5967,0.59645,0.5967,182799998.0
2009-05-12 03:47:00,0.5967,0.59755,0.5967,0.59725,165400000.0
2009-05-12 03:48:00,0.59735,0.59755,0.5973,0.59745,81600000.0
2009-05-12 03:49:00,0.5974,0.59745,0.59735,0.59735,15400000.0
2009-05-12 03:50:00,0.5973,0.5973,0.597,0.5971,98800000.0
2009-05-12 03:51:00,0.5971,0.5972,0.5971,0.5972,36000000.0
2009-05-12 03:52:00,0.59715,0.5974,0.5971,0.5974,71000000.0
2009-05-12 03:53:00,0.59735,0.59765,0.5973,0.5974,106000000.0
2009-05-12 03:54:00,0.59745,0.59745,0.59725,0.5974,112600000.0
2009-05-12 03:55:00,0.5974,0.5975,0.59695,0.5975,80200000.0
2009-05-12 03:56:00,0.59755,0.59805,0.5975,0.59775,30800000.0
2009-05-12 03:57:00,0.59765,0.59795,0.59765,0.5977,53800000.0
2009-05-12 03:58:00,0.5979,0.598,0.5978,0.5978,130000000.0
2009-05-12 03:59:00,0.59775,0.59785,0.59745,0.5975,157800000.0
2009-05-12 04:00:00,0.59735,0.5979,0.59725,0.5979,111000000.0
2009-05-12 04:01:00,0.5975,0.5976,0.5975,0.5976,11000000.0
2009-05-12 04:02:00,0.5976,0.5981,0.5976,0.5978,25400000.0
2009-05-12 04:03:00,0.5979,0.5981,0.5978,0.5978,49000000.0
2009-05-12 04:04:00,0.598,0.59815,0.598,0.59815,15400000.0
2009-05-12 04:05:00,0.59815,0.5988,0.59785,0.5988,69600000.0
2009-05-12 04:06:00,0.59885,0.59885,0.5983,0.5985,62600000.0
2009-05-12 04:07:00,0.59845,0.59845,0.59795,0.59805,69800000.0
2009-05-12 04:08:00,0.598,0.5986,0.59795,0.5983,191200000.0
2009-05-12 04:09:00,0.5979,0.5983,0.5979,0.5983,49600000.0
2009-05-12 04:10:00,0.59835,0.59835,0.59795,0.59795,48000000.0
2009-05-12 04:11:00,0.59805,0.5981,0.59795,0.5981,22000000.0
2009-05-12 04:12:00,0.5981,0.5983,0.5981,0.5981,20800000.0
2009-05-12 04:13:00,0.59795,0.59805,0.59795,0.59805,15200000.0
2009-05-12 04:14:00,0.598,0.598,0.59785,0.598,31600000.0
2009-05-12 04:15:00,0.598,0.59805,0.5977,0.5978,161200000.0
2009-05-12 04:16:00,0.59785,0.5979,0.59775,0.59785,43800000.0
2009-05-12 04:17:00,0.59795,0.59825,0.59785,0.5981,104400000.0
2009-05-12 04:18:00,0.5981,0.5982,0.5981,0.59815,62200000.0
2009-05-12 04:19:00,0.59835,0.59845,0.59835,0.5984,31600000.0
2009-05-12 04:20:00,0.59825,0.59835,0.59825,0.59835,39000000.0
2009-05-12 04:21:00,0.59807,0.5981,0.59804,0.59805,20400000.0
2009-05-12 04:22:00,0.59835,0.5991,0.59835,0.59895,62600000.0
2009-05-12 04:23:00,0.59895,0.59895,0.5988,0.5988,10200000.0
2009-05-12 04:24:00,0.5988,0.5992,0.59875,0.59905,68600000.0
2009-05-12 04:25:00,0.599,0.59915,0.599,0.59915,12800000.0
2009-05-12 04:26:00,0.5994,0.59975,0.59935,0.59965,91400000.0
2009-05-12 04:27:00,0.59965,0.6001,0.5992,0.59965,97200000.0
2009-05-12 04:28:00,0.59965,0.59965,0.5995,0.59955,35400000.0
2009-05-12 04:29:00,0.59955,0.59965,0.59905,0.59945,106800000.0
2009-05-12 04:30:00,0.59945,0.59945,0.59925,0.59945,23000000.0
2009-05-12 04:31:00,0.59915,0.5994,0.59915,0.5994,17600000.0
2009-05-12 04:32:00,0.59935,0.59935,0.59935,0.59935,30400000.0
2009-05-12 04:33:00,0.59935,0.59935,0.59935,0.59935,3800000.0
2009-05-12 04:34:00,0.5994,0.5994,0.5994,0.5994,4800000.0
2009-05-12 04:35:00,0.5994,0.59945,0.5994,0.59945,13000000.0
2009-05-12 04:36:00,0.59955,0.59965,0.5995,0.5996,55200000.0
2009-05-12 04:37:00,0.5996,0.5996,0.5995,0.5995,15600000.0
2009-05-12 04:38:00,0.59927,0.59941,0.5991,0.59922,22000000.0
2009-05-12 04:39:00,0.5995,0.5995,0.5995,0.5995,4800000.0
2009-05-12 04:40:00,0.59965,0.59975,0.5996,0.5996,89600000.0
2009-05-12 04:41:00,0.59985,0.60015,0.59965,0.5997,154000000.0
2009-05-12 04:42:00,0.60005,0.6003,0.60005,0.6003,71600000.0
2009-05-12 04:43:00,0.60025,0.60035,0.59985,0.60005,74800000.0
2009-05-12 04:44:00,0.60025,0.601,0.60015,0.6007,84600000.0
2009-05-12 04:45:00,0.6008,0.60115,0.6006,0.60065,193600000.0
2009-05-12 04:46:00,0.60055,0.6006,0.6005,0.6006,108000000.0
2009-05-12 04:47:00,0.60055,0.60075,0.60055,0.6006,65800000.0
2009-05-12 04:48:00,0.6006,0.60065,0.6005,0.60055,36000000.0
2009-05-12 04:49:00,0.60045,0.6006,0.60045,0.6006,48000000.0
2009-05-12 04:50:00,0.60065,0.60065,0.6004,0.60045,50800000.0
2009-05-12 04:51:00,0.6006,0.6006,0.6006,0.6006,3000000.0
2009-05-12 04:52:00,0.6006,0.6006,0.60035,0.6005,19400000.0
2009-05-12 04:53:00,0.60045,0.6005,0.60045,0.6005,11400000.0
2009-05-12 04:54:00,0.6005,0.6005,0.60035,0.6004,13000000.0
2009-05-12 04:55:00,0.60045,0.6005,0.60045,0.6005,15600000.0
2009-05-12 04:56:00,0.6005,0.6005,0.6005,0.6005,2200000.0
2009-05-12 04:57:00,0.60045,0.60095,0.60045,0.60095,53000000.0
2009-05-12 04:58:00,0.6009,0.6009,0.6008,0.6008,37400000.0
2009-05-12 04:59:00,0.60085,0.60085,0.60075,0.6008,34000000.0
2009-05-12 05:00:00,0.60085,0.60085,0.60075,0.60075,10600000.0
2009-05-12 05:01:00,0.60075,0.60085,0.60075,0.6008,24200000.0
2009-05-12 05:02:00,0.60075,0.60075,0.60075,0.60075,12800000.0
2009-05-12 05:03:00,0.6008,0.60085,0.6008,0.6008,26800000.0
2009-05-12 05:04:00,0.6008,0.6008,0.6008,0.6008,1600000.0
2009-05-12 05:05:00,0.60085,0.60085,0.60085,0.60085,4400000.0
2009-05-12 05:06:00,0.6009,0.6011,0.60085,0.6011,92400000.0
2009-05-12 05:07:00,0.6011,0.6011,0.601,0.60105,31200000.0
2009-05-12 05:08:00,0.60105,0.6011,0.60105,0.60105,43000000.0
2009-05-12 05:09:00,0.60115,0.6014,0.60115,0.60115,20600000.0
2009-05-12 05:10:00,0.60115,0.60125,0.6011,0.6012,54600000.0
2009-05-12 05:11:00,0.60125,0.6018,0.6011,0.6017,66800000.0
2009-05-12 05:12:00,0.60155,0.60175,0.6014,0.6016,36000000.0
2009-05-12 05:13:00,0.60175,0.60195,0.6016,0.6019,45200000.0
2009-05-12 05:14:00,0.602,0.6022,0.60195,0.60205,71600000.0
2009-05-12 05:15:00,0.602,0.60215,0.602,0.60205,39600000.0
2009-05-12 05:16:00,0.60195,0.6023,0.60195,0.60225,76200000.0
2009-05-12 05:17:00,0.60225,0.60225,0.602,0.602,66200000.0
2009-05-12 05:18:00,0.60205,0.60205,0.6015,0.60175,78800000.0
2009-05-12 05:19:00,0.6016,0.60165,0.60115,0.6014,117100000.0
2009-05-12 05:20:00,0.60135,0.60155,0.60135,0.60155,17600000.0
2009-05-12 05:21:00,0.6015,0.60155,0.6014,0.6014,23000000.0
2009-05-12 05:22:00,0.60145,0.6015,0.6013,0.6013,16000000.0
2009-05-12 05:23:00,0.60135,0.60135,0.60135,0.60135,2200000.0
2009-05-12 05:24:00,0.60135,0.60135,0.60115,0.60125,75800000.0
2009-05-12 05:25:00,0.60115,0.6012,0.60115,0.6012,19000000.0
2009-05-12 05:26:00,0.6012,0.6012,0.6011,0.6011,33000000.0
2009-05-12 05:27:00,0.60125,0.6016,0.6012,0.6015,27400000.0
2009-05-12 05:28:00,0.6016,0.6016,0.6015,0.60155,8800000.0
2009-05-12 05:29:00,0.6016,0.6016,0.6016,0.6016,2200000.0
2009-05-12 05:30:00,0.60145,0.60145,0.60145,0.60145,6600000.0
2009-05-12 05:31:00,0.6015,0.6016,0.6015,0.6016,8800000.0
2009-05-12 05:32:00,0.6016,0.6021,0.6016,0.6021,20200000.0
2009-05-12 05:33:00,0.60205,0.60205,0.6016,0.6019,26800000.0
2009-05-12 05:34:00,0.60195,0.60205,0.6017,0.6017,67400000.0
2009-05-12 05:35:00,0.60165,0.6018,0.6015,0.60175,51400000.0
2009-05-12 05:36:00,0.6018,0.6018,0.60165,0.6017,11600000.0
2009-05-12 05:37:00,0.60175,0.60175,0.60155,0.60155,18200000.0
2009-05-12 05:38:00,0.60155,0.60165,0.60155,0.6016,15000000.0
2009-05-12 05:39:00,0.60155,0.60155,0.60155,0.60155,8000000.0
2009-05-12 05:40:00,0.60148,0.60167,0.60113,0.60113,18400000.0
2009-05-12 05:41:00,0.60155,0.6016,0.60155,0.6016,4400000.0
2009-05-12 05:42:00,0.60155,0.6016,0.60155,0.60155,6600000.0
2009-05-12 05:43:00,0.6016,0.6016,0.6015,0.6015,8800000.0
2009-05-12 05:44:00,0.60145,0.60145,0.60145,0.60145,8000000.0
2009-05-12 05:45:00,0.60135,0.6015,0.60135,0.6015,28000000.0
2009-05-12 05:46:00,0.60155,0.60155,0.6015,0.60155,11000000.0
2009-05-12 05:47:00,0.6015,0.60165,0.6015,0.60155,34000000.0
2009-05-12 05:48:00,0.6015,0.6016,0.6015,0.6016,6600000.0
2009-05-12 05:49:00,0.6016,0.6016,0.6016,0.6016,11000000.0
2009-05-12 05:50:00,0.60155,0.60155,0.60155,0.60155,33200000.0
2009-05-12 05:51:00,0.6015,0.6016,0.6015,0.60155,23600000.0
2009-05-12 05:52:00,0.6015,0.60155,0.6014,0.60155,88400000.0
2009-05-12 05:53:00,0.6015,0.6015,0.6015,0.6015,11000000.0
2009-05-12 05:54:00,0.60155,0.60155,0.6015,0.6015,11000000.0
2009-05-12 05:55:00,0.6014,0.6014,0.6014,0.6014,22000000.0
2009-05-12 05:56:00,0.6014,0.6014,0.6014,0.6014,3800000.0
2009-05-12 05:57:00,0.6014,0.6014,0.60135,0.60135,13600000.0
2009-05-12 05:58:00,0.60135,0.60135,0.60095,0.6011,80200000.0
2009-05-12 05:59:00,0.60105,0.60105,0.60085,0.60085,65600000.0
2009-05-12 06:00:00,0.60095,0.6011,0.60095,0.60095,42000000.0
2009-05-12 06:01:00,0.601,0.601,0.60085,0.60085,26000000.0
2009-05-12 06:02:00,0.60085,0.6009,0.6008,0.6009,28800000.0
2009-05-12 06:03:00,0.6009,0.6009,0.6007,0.6007,47000000.0
2009-05-12 06:04:00,0.6006,0.6007,0.60055,0.6007,26200000.0
2009-05-12 06:05:00,0.60065,0.60065,0.60065,0.60065,4400000.0
2009-05-12 06:06:00,0.6007,0.60075,0.6007,0.6007,10400000.0
2009-05-12 06:07:00,0.60016,0.60059,0.60015,0.60039,137400000.0
2009-05-12 06:08:00,0.60065,0.6009,0.60065,0.60075,21800000.0
2009-05-12 06:09:00,0.60075,0.60125,0.60075,0.60105,15400000.0
2009-05-12 06:10:00,0.601,0.601,0.601,0.601,8000000.0
2009-05-12 06:11:00,0.60072,0.60073,0.60047,0.60068,30000000.0
2009-05-12 06:12:00,0.60074,0.60077,0.60046,0.6007,29000000.0
2009-05-12 06:13:00,0.60065,0.60078,0.60063,0.60063,17000000.0
2009-05-12 06:14:00,0.601,0.601,0.601,0.601,16000000.0
2009-05-12 06:15:00,0.60095,0.60095,0.60025,0.6005,59400000.0
2009-05-12 06:16:00,0.6005,0.6005,0.6003,0.6003,22600000.0
2009-05-12 06:17:00,0.60045,0.60065,0.60025,0.6005,36200000.0
2009-05-12 06:18:00,0.60005,0.60028,0.59983,0.60025,24800000.0
2009-05-12 06:19:00,0.60045,0.6005,0.60035,0.6005,39000000.0
2009-05-12 06:20:00,0.60065,0.60075,0.60065,0.60065,15600000.0
2009-05-12 06:21:00,0.60055,0.60065,0.60055,0.60065,11200000.0
2009-05-12 06:22:00,0.60025,0.60055,0.6002,0.6002,41200000.0
2009-05-12 06:23:00,0.6002,0.6002,0.6001,0.6001,34000000.0
2009-05-12 06:24:00,0.60015,0.60015,0.6,0.6001,18600000.0
2009-05-12 06:25:00,0.6,0.6004,0.6,0.6004,49800000.0
2009-05-12 06:26:00,0.6004,0.6004,0.6002,0.6002,26200000.0
2009-05-12 06:27:00,0.6002,0.6002,0.6001,0.6001,4400000.0
2009-05-12 06:28:00,0.6001,0.60025,0.6001,0.60015,28200000.0
2009-05-12 06:29:00,0.60015,0.6002,0.6001,0.6002,19000000.0
2009-05-12 06:30:00,0.60015,0.60035,0.60015,0.60035,13200000.0
2009-05-12 06:31:00,0.6004,0.6004,0.6004,0.6004,13800000.0
2009-05-12 06:32:00,0.60045,0.60045,0.60045,0.60045,4000000.0
2009-05-12 06:33:00,0.60055,0.60095,0.60035,0.60095,65800000.0
2009-05-12 06:34:00,0.60085,0.6009,0.60065,0.6008,50400000.0
2009-05-12 06:35:00,0.6007,0.6008,0.6007,0.6007,87000000.0
2009-05-12 06:36:00,0.60057,0.60057,0.60051,0.60051,7600000.0
2009-05-12 06:37:00,0.60075,0.60075,0.6005,0.60055,32400000.0
2009-05-12 06:38:00,0.6005,0.6006,0.6005,0.60055,14200000.0
2009-05-12 06:39:00,0.6005,0.60055,0.60045,0.60045,64400000.0
2009-05-12 06:40:00,0.6005,0.6005,0.60045,0.60045,27000000.0
2009-05-12 06:41:00,0.6003,0.6003,0.60015,0.60015,14200000.0
2009-05-12 06:42:00,0.59995,0.59995,0.5999,0.59993,14000000.0
2009-05-12 06:43:00,0.60015,0.60015,0.6001,0.6001,27000000.0
2009-05-12 06:44:00,0.6001,0.6001,0.6001,0.6001,6400000.0
2009-05-12 06:45:00,0.6,0.60005,0.59945,0.59965,23600000.0
2009-05-12 06:46:00,0.59965,0.59965,0.59965,0.59965,2200000.0
2009-05-12 06:47:00,0.5996,0.5996,0.5996,0.5996,9600000.0
2009-05-12 06:48:00,0.5996,0.5996,0.5996,0.5996,11400000.0
2009-05-12 06:49:00,0.59936,0.59947,0.59933,0.59937,49000000.0
2009-05-12 06:50:00,0.5996,0.5996,0.5996,0.5996,2200000.0
2009-05-12 06:51:00,0.59955,0.5996,0.59955,0.5996,13800000.0
2009-05-12 06:52:00,0.5996,0.59995,0.5996,0.59995,79600000.0
2009-05-12 06:53:00,0.59995,0.6,0.59985,0.59995,38000000.0
2009-05-12 06:54:00,0.60015,0.60065,0.6001,0.60065,20600000.0
2009-05-12 06:55:00,0.60025,0.6003,0.60025,0.60025,8800000.0
2009-05-12 06:56:00,0.6002,0.6002,0.6001,0.6001,4400000.0
2009-05-12 06:57:00,0.60005,0.60005,0.5997,0.5997,19600000.0
2009-05-12 06:58:00,0.5999,0.5999,0.59975,0.59975,5000000.0
2009-05-12 06:59:00,0.59975,0.59975,0.5995,0.59955,33000000.0
2009-05-12 07:00:00,0.5997,0.5997,0.59955,0.59955,8800000.0
2009-05-12 07:01:00,0.5995,0.5995,0.5995,0.5995,11200000.0
2009-05-12 07:02:00,0.5995,0.59965,0.59945,0.5996,315200000.0
2009-05-12 07:03:00,0.59955,0.59955,0.59955,0.59955,9600000.0
2009-05-12 07:04:00,0.59955,0.59955,0.5992,0.5993,26000000.0
2009-05-12 07:05:00,0.59945,0.59945,0.59945,0.59945,2200000.0
2009-05-12 07:06:00,0.5993,0.59931,0.59917,0.59927,39600000.0
2009-05-12 07:07:00,0.59926,0.59926,0.59903,0.5992,22000000.0
2009-05-12 07:08:00,0.5994,0.5994,0.5994,0.5994,8000000.0
2009-05-12 07:09:00,0.59914,0.59937,0.59911,0.59921,23600000.0
2009-05-12 07:10:00,0.5994,0.5994,0.59905,0.59905,40400000.0
2009-05-12 07:11:00,0.5991,0.5993,0.5991,0.5993,23400000.0
2009-05-12 07:12:00,0.5992,0.5994,0.59915,0.5993,47400000.0
2009-05-12 07:13:00,0.59935,0.5997,0.59935,0.5997,36200000.0
2009-05-12 07:14:00,0.59975,0.59975,0.59975,0.59975,4000000.0
2009-05-12 07:15:00,0.59953,0.59953,0.5995,0.5995,22800000.0
2009-05-12 07:16:00,0.59975,0.6,0.59975,0.6,14000000.0
2009-05-12 07:17:00,0.6,0.6,0.6,0.6,1600000.0
2009-05-12 07:18:00,0.6003,0.6003,0.6001,0.60015,8800000.0
2009-05-12 07:19:00,0.6001,0.6001,0.6001,0.6001,2200000.0
2009-05-12 07:20:00,0.60005,0.60045,0.60005,0.60015,33600000.0
2009-05-12 07:21:00,0.6001,0.60025,0.6001,0.60025,16200000.0
2009-05-12 07:22:00,0.6003,0.6006,0.6003,0.6004,103000000.0
2009-05-12 07:23:00,0.60055,0.6006,0.6004,0.6004,37800000.0
2009-05-12 07:24:00,0.60035,0.6004,0.60025,0.6004,31800000.0
2009-05-12 07:25:00,0.60035,0.60035,0.60035,0.60035,8000000.0
2009-05-12 07:26:00,0.6006,0.60065,0.6006,0.60065,6600000.0
2009-05-12 07:27:00,0.60031,0.60057,0.60012,0.60025,36000000.0
2009-05-12 07:28:00,0.60065,0.6007,0.60065,0.6007,14600000.0
2009-05-12 07:29:00,0.60065,0.6008,0.60055,0.6008,34400000.0
2009-05-12 07:30:00,0.60085,0.601,0.60085,0.601,15400000.0
2009-05-12 07:31:00,0.60105,0.6012,0.60105,0.6012,18800000.0
2009-05-12 07:32:00,0.6012,0.6012,0.60105,0.60115,30400000.0
2009-05-12 07:33:00,0.60085,0.60111,0.60085,0.60105,21200000.0
2009-05-12 07:34:00,0.60084,0.60094,0.60078,0.60083,25400000.0
2009-05-12 07:35:00,0.60145,0.60175,0.6014,0.6016,103800000.0
2009-05-12 07:36:00,0.60155,0.60165,0.60145,0.6015,15800000.0
2009-05-12 07:37:00,0.60155,0.60155,0.60125,0.60125,5400000.0
2009-05-12 07:38:00,0.6013,0.60145,0.6013,0.60145,14000000.0
2009-05-12 07:39:00,0.60145,0.6016,0.60145,0.6016,8600000.0
2009-05-12 07:40:00,0.60145,0.6015,0.60135,0.60135,117000000.0
2009-05-12 07:41:00,0.6013,0.6013,0.601,0.6011,34400000.0
2009-05-12 07:42:00,0.6011,0.60155,0.6011,0.60155,43200000.0
2009-05-12 07:43:00,0.6015,0.60155,0.6011,0.60115,49800000.0
2009-05-12 07:44:00,0.6011,0.6012,0.6011,0.6012,15400000.0
2009-05-12 07:45:00,0.6011,0.60125,0.6011,0.60125,65400000.0
2009-05-12 07:46:00,0.6012,0.6012,0.6011,0.60115,13200000.0
2009-05-12 07:47:00,0.60115,0.6012,0.6011,0.6011,27200000.0
2009-05-12 07:48:00,0.6011,0.60115,0.6011,0.6011,8800000.0
2009-05-12 07:49:00,0.601,0.601,0.601,0.601,2200000.0
2009-05-12 07:50:00,0.60095,0.6012,0.60095,0.60115,38000000.0
2009-05-12 07:51:00,0.6012,0.6012,0.6012,0.6012,4400000.0
2009-05-12 07:52:00,0.6012,0.6012,0.60065,0.60065,66800000.0
2009-05-12 07:53:00,0.60065,0.60065,0.6005,0.60055,13200000.0
2009-05-12 07:54:00,0.6006,0.60095,0.6006,0.60095,23000000.0
2009-05-12 07:55:00,0.6009,0.6009,0.6009,0.6009,15000000.0
2009-05-12 07:56:00,0.6009,0.6014,0.6009,0.60115,31200000.0
2009-05-12 07:57:00,0.60105,0.6012,0.60085,0.601,40000000.0
2009-05-12 07:58:00,0.60105,0.60105,0.60105,0.60105,4400000.0
2009-05-12 07:59:00,0.601,0.60115,0.60095,0.60105,47800000.0
2009-05-12 08:00:00,0.601,0.60105,0.60085,0.60095,27200000.0
2009-05-12 08:01:00,0.60105,0.6011,0.60085,0.60105,48000000.0
2009-05-12 08:02:00,0.60095,0.6011,0.60095,0.6011,15400000.0
2009-05-12 08:03:00,0.60125,0.6013,0.601,0.6012,72800000.0
2009-05-12 08:04:00,0.6013,0.60135,0.6013,0.6013,13200000.0
2009-05-12 08:05:00,0.60145,0.60145,0.6014,0.6014,14000000.0
2009-05-12 08:06:00,0.60145,0.60155,0.6014,0.60155,11200000.0
2009-05-12 08:07:00,0.6015,0.60155,0.60145,0.60145,68800000.0
2009-05-12 08:08:00,0.6014,0.6014,0.6014,0.6014,28800000.0
2009-05-12 08:09:00,0.6013,0.6016,0.6012,0.6012,75800000.0
2009-05-12 08:10:00,0.6014,0.60155,0.6013,0.6013,42200000.0
2009-05-12 08:11:00,0.60135,0.6014,0.6013,0.60135,14200000.0
2009-05-12 08:12:00,0.60135,0.60155,0.60135,0.60135,69200000.0
2009-05-12 08:13:00,0.60135,0.60135,0.6013,0.60135,13200000.0
2009-05-12 08:14:00,0.60135,0.6015,0.60135,0.6015,6200000.0
2009-05-12 08:15:00,0.6016,0.6016,0.60135,0.60135,30200000.0
2009-05-12 08:16:00,0.60135,0.60165,0.60135,0.60165,23400000.0
2009-05-12 08:17:00,0.6016,0.60165,0.60145,0.60145,55200000.0
2009-05-12 08:18:00,0.6016,0.6016,0.60115,0.60135,26400000.0
2009-05-12 08:19:00,0.60135,0.60155,0.6012,0.60155,24200000.0
2009-05-12 08:20:00,0.6015,0.6015,0.60135,0.60135,25600000.0
2009-05-12 08:21:00,0.6013,0.60145,0.6013,0.60145,42800000.0
2009-05-12 08:22:00,0.6014,0.60155,0.60125,0.6014,40400000.0
2009-05-12 08:23:00,0.6015,0.60155,0.60125,0.6014,49600000.0
2009-05-12 08:24:00,0.60117,0.60125,0.60112,0.60125,70000001.0
2009-05-12 08:25:00,0.60126,0.60126,0.60124,0.60124,8200000.0
2009-05-12 08:26:00,0.60119,0.60132,0.60107,0.6012,71200001.0
2009-05-12 08:27:00,0.6014,0.6015,0.60095,0.60135,52600000.0
2009-05-12 08:28:00,0.6012,0.60135,0.6012,0.6012,24400000.0
2009-05-12 08:29:00,0.6012,0.60135,0.60115,0.6012,50000000.0
2009-05-12 08:30:00,0.60125,0.6013,0.6011,0.6011,111000000.0
2009-05-12 08:31:00,0.60115,0.6013,0.6011,0.60115,69600000.0
2009-05-12 08:32:00,0.6012,0.60135,0.60105,0.6011,54200000.0
2009-05-12 08:33:00,0.6011,0.60125,0.6011,0.6012,65000000.0
2009-05-12 08:34:00,0.6012,0.6013,0.60115,0.60115,36800000.0
2009-05-12 08:35:00,0.60115,0.6014,0.60115,0.6014,124800000.0
2009-05-12 08:36:00,0.60145,0.60145,0.60115,0.6012,90800000.0
2009-05-12 08:37:00,0.60115,0.60145,0.60115,0.60125,69800000.0
2009-05-12 08:38:00,0.60125,0.60135,0.6012,0.6013,79600000.0
2009-05-12 08:39:00,0.6013,0.6013,0.60125,0.60125,45800000.0
2009-05-12 08:40:00,0.60125,0.60125,0.60125,0.60125,12000000.0
2009-05-12 08:41:00,0.6013,0.6013,0.6012,0.6013,70400000.0
2009-05-12 08:42:00,0.6012,0.6014,0.6012,0.6013,80000000.0
2009-05-12 08:43:00,0.6015,0.6017,0.60135,0.6017,68200000.0
2009-05-12 08:44:00,0.6017,0.6017,0.6013,0.6014,126000000.0
2009-05-12 08:45:00,0.6015,0.6016,0.6013,0.6016,95800000.0
2009-05-12 08:46:00,0.6016,0.6016,0.6013,0.60135,93000000.0
2009-05-12 08:47:00,0.60135,0.60155,0.60125,0.60135,27200000.0
2009-05-12 08:48:00,0.60135,0.60135,0.601,0.6011,98800000.0
2009-05-12 08:49:00,0.60115,0.6013,0.6009,0.601,106200000.0
2009-05-12 08:50:00,0.601,0.6012,0.601,0.601,103600000.0
2009-05-12 08:51:00,0.601,0.6012,0.6009,0.6009,52400000.0
2009-05-12 08:52:00,0.6009,0.6009,0.6005,0.6005,36000000.0
2009-05-12 08:53:00,0.6004,0.60055,0.6004,0.60055,78600000.0
2009-05-12 08:54:00,0.6007,0.60115,0.6007,0.60105,76800000.0
2009-05-12 08:55:00,0.60105,0.6012,0.601,0.6012,36200000.0
2009-05-12 08:56:00,0.6011,0.6012,0.6011,0.6012,16800000.0
2009-05-12 08:57:00,0.6011,0.6012,0.60105,0.60105,62800000.0
2009-05-12 08:58:00,0.60105,0.6011,0.60105,0.60105,98400000.0
2009-05-12 08:59:00,0.60105,0.6011,0.601,0.60105,73600000.0
2009-05-12 09:00:00,0.60105,0.60155,0.60105,0.60155,93600000.0
2009-05-12 09:01:00,0.60165,0.60185,0.6015,0.60185,166800000.0
2009-05-12 09:02:00,0.6018,0.6021,0.6018,0.6018,81600000.0
2009-05-12 09:03:00,0.60175,0.6019,0.60175,0.6019,59200000.0
2009-05-12 09:04:00,0.6019,0.6022,0.6018,0.6022,83200000.0
2009-05-12 09:05:00,0.6022,0.6023,0.60175,0.6021,94200000.0
2009-05-12 09:06:00,0.6021,0.6023,0.602,0.6023,139000000.0
2009-05-12 09:07:00,0.60235,0.60235,0.60135,0.6018,255800000.0
2009-05-12 09:08:00,0.6018,0.6018,0.60175,0.60175,10000000.0
2009-05-12 09:09:00,0.6018,0.60215,0.6018,0.60205,96600000.0
2009-05-12 09:10:00,0.60205,0.60205,0.6019,0.6019,72800000.0
2009-05-12 09:11:00,0.6019,0.602,0.60185,0.6019,115200000.0
2009-05-12 09:12:00,0.60205,0.60205,0.60195,0.60205,81600000.0
2009-05-12 09:13:00,0.60205,0.6022,0.60205,0.6022,27200000.0
2009-05-12 09:14:00,0.60225,0.60295,0.60225,0.6029,120200000.0
2009-05-12 09:15:00,0.6029,0.6033,0.6028,0.6029,134800000.0
2009-05-12 09:16:00,0.6031,0.6033,0.60305,0.60315,165600000.0
2009-05-12 09:17:00,0.60315,0.60355,0.60315,0.6035,176800000.0
2009-05-12 09:18:00,0.60365,0.60365,0.60345,0.60365,202000000.0
2009-05-12 09:19:00,0.60365,0.6045,0.6035,0.60425,249400000.0
2009-05-12 09:20:00,0.60425,0.60435,0.60395,0.60395,175200000.0
2009-05-12 09:21:00,0.60395,0.60415,0.6038,0.6039,172400000.0
2009-05-12 09:22:00,0.60395,0.60425,0.6039,0.6042,114800000.0
2009-05-12 09:23:00,0.60425,0.60515,0.60415,0.60445,270000000.0
2009-05-12 09:24:00,0.6045,0.6047,0.6042,0.6043,169400000.0
2009-05-12 09:25:00,0.6043,0.6045,0.6043,0.6045,216600000.0
2009-05-12 09:26:00,0.6043,0.6045,0.6038,0.60405,189400000.0
2009-05-12 09:27:00,0.6041,0.60445,0.60405,0.60435,94800000.0
2009-05-12 09:28:00,0.60435,0.6044,0.6041,0.60415,136000000.0
2009-05-12 09:29:00,0.604,0.604,0.6032,0.6032,286000000.0
2009-05-12 09:30:00,0.6032,0.60405,0.6032,0.6037,137600000.0
2009-05-12 09:31:00,0.6037,0.6038,0.60365,0.60365,43400000.0
2009-05-12 09:32:00,0.6037,0.6038,0.6035,0.6036,100200000.0
2009-05-12 09:33:00,0.6036,0.6037,0.6035,0.6035,23100000.0
2009-05-12 09:34:00,0.6035,0.6036,0.6031,0.6035,42000000.0
2009-05-12 09:35:00,0.6035,0.6035,0.60315,0.6032,134199999.0
2009-05-12 09:36:00,0.6032,0.60335,0.603,0.60335,550200000.0
2009-05-12 09:37:00,0.60335,0.6034,0.6031,0.60325,120200000.0
2009-05-12 09:38:00,0.60325,0.60405,0.60325,0.6039,234200001.0
2009-05-12 09:39:00,0.604,0.60415,0.6039,0.60415,155200000.0
2009-05-12 09:40:00,0.6042,0.6042,0.6041,0.6042,68200000.0
2009-05-12 09:41:00,0.6042,0.60425,0.6041,0.60415,91600000.0
2009-05-12 09:42:00,0.60415,0.6043,0.60415,0.6043,60200000.0
2009-05-12 09:43:00,0.6043,0.60465,0.60425,0.60455,206800000.0
2009-05-12 09:44:00,0.6045,0.60475,0.6041,0.60465,261000000.0
2009-05-12 09:45:00,0.60445,0.60475,0.6043,0.60465,244400000.0
2009-05-12 09:46:00,0.60465,0.6049,0.60465,0.6048,197000000.0
2009-05-12 09:47:00,0.60485,0.60485,0.60475,0.60475,120000000.0
2009-05-12 09:48:00,0.60475,0.60475,0.60455,0.60455,36000000.0
2009-05-12 09:49:00,0.60455,0.6046,0.60425,0.6046,37800000.0
2009-05-12 09:50:00,0.6044,0.6046,0.6044,0.6045,20600000.0
2009-05-12 09:51:00,0.6045,0.6045,0.6043,0.6044,30600000.0
2009-05-12 09:52:00,0.6044,0.6044,0.60435,0.60435,26200000.0
2009-05-12 09:53:00,0.60435,0.60435,0.60405,0.60405,53800000.0
2009-05-12 09:54:00,0.60405,0.60405,0.6039,0.6039,58000000.0
2009-05-12 09:55:00,0.60395,0.60425,0.60375,0.6042,153800000.0
2009-05-12 09:56:00,0.6042,0.6043,0.6041,0.6043,47400000.0
2009-05-12 09:57:00,0.6043,0.6046,0.6043,0.6045,46000000.0
2009-05-12 09:58:00,0.60455,0.60475,0.60425,0.60455,105400000.0
2009-05-12 09:59:00,0.60455,0.6047,0.60435,0.6046,57400000.0
2009-05-12 10:00:00,0.6046,0.6052,0.6046,0.6052,44800000.0
2009-05-12 10:01:00,0.6051,0.6051,0.60475,0.60485,182600000.0
2009-05-12 10:02:00,0.60485,0.60545,0.6046,0.60545,221600000.0
2009-05-12 10:03:00,0.6054,0.60555,0.60505,0.6054,135400000.0
2009-05-12 10:04:00,0.6054,0.6054,0.60495,0.605,58200000.0
2009-05-12 10:05:00,0.605,0.6051,0.6049,0.6051,36200000.0
2009-05-12 10:06:00,0.6051,0.6051,0.60495,0.60505,112000000.0
2009-05-12 10:07:00,0.60505,0.6052,0.605,0.605,76800000.0
2009-05-12 10:08:00,0.605,0.6051,0.60495,0.605,80000000.0
2009-05-12 10:09:00,0.60495,0.60495,0.60445,0.60445,168600000.0
2009-05-12 10:10:00,0.6046,0.6047,0.6045,0.6047,104600000.0
2009-05-12 10:11:00,0.6047,0.6053,0.60455,0.6053,176200000.0
2009-05-12 10:12:00,0.60505,0.6053,0.60475,0.60505,282600000.0
2009-05-12 10:13:00,0.6051,0.6054,0.6048,0.6052,140000000.0
2009-05-12 10:14:00,0.6052,0.6052,0.60475,0.6049,170600000.0
2009-05-12 10:15:00,0.6049,0.6055,0.6048,0.6054,113200000.0
2009-05-12 10:16:00,0.60545,0.606,0.60545,0.6059,192600000.0
2009-05-12 10:17:00,0.606,0.606,0.6054,0.6055,73600000.0
2009-05-12 10:18:00,0.6056,0.6057,0.6055,0.6057,107600000.0
2009-05-12 10:19:00,0.6057,0.607,0.6057,0.6066,270600000.0
2009-05-12 10:20:00,0.6064,0.6069,0.60625,0.60655,254200000.0
2009-05-12 10:21:00,0.60655,0.6071,0.60655,0.6067,150800000.0
2009-05-12 10:22:00,0.60655,0.6069,0.6059,0.6059,154200000.0
2009-05-12 10:23:00,0.60595,0.60615,0.60575,0.60605,242800000.0
2009-05-12 10:24:00,0.606,0.60605,0.6059,0.6059,40000000.0
2009-05-12 10:25:00,0.6059,0.6059,0.6055,0.6055,136200000.0
2009-05-12 10:26:00,0.60555,0.6063,0.60555,0.60585,148200000.0
2009-05-12 10:27:00,0.6057,0.60585,0.6055,0.6056,106200000.0
2009-05-12 10:28:00,0.6056,0.60585,0.6056,0.60565,104400000.0
2009-05-12 10:29:00,0.60565,0.60565,0.60525,0.60525,84000000.0
2009-05-12 10:30:00,0.60525,0.6054,0.6049,0.6054,47400000.0
2009-05-12 10:31:00,0.60535,0.6057,0.6053,0.6057,30800000.0
2009-05-12 10:32:00,0.6056,0.6062,0.6056,0.6062,186200000.0
2009-05-12 10:33:00,0.60615,0.60615,0.6056,0.6056,133800000.0
2009-05-12 10:34:00,0.6057,0.60615,0.60515,0.60595,84800000.0
2009-05-12 10:35:00,0.6061,0.6061,0.60575,0.60575,31000000.0
2009-05-12 10:36:00,0.60575,0.60575,0.605,0.605,106200000.0
2009-05-12 10:37:00,0.6054,0.60545,0.60535,0.60545,22000000.0
2009-05-12 10:38:00,0.60545,0.60545,0.60545,0.60545,11000000.0
2009-05-12 10:39:00,0.60555,0.6057,0.605,0.605,113600000.0
2009-05-12 10:40:00,0.605,0.60515,0.6049,0.60515,87000000.0
2009-05-12 10:41:00,0.60515,0.60515,0.60495,0.605,61200000.0
2009-05-12 10:42:00,0.605,0.6051,0.605,0.60505,26400000.0
2009-05-12 10:43:00,0.605,0.605,0.6048,0.60495,83400000.0
2009-05-12 10:44:00,0.605,0.605,0.6049,0.60495,42200000.0
2009-05-12 10:45:00,0.605,0.605,0.605,0.605,6600000.0
2009-05-12 10:46:00,0.60505,0.60505,0.605,0.60505,13200000.0
2009-05-12 10:47:00,0.6051,0.60545,0.605,0.6054,99400000.0
2009-05-12 10:48:00,0.60535,0.60535,0.60505,0.60505,91200000.0
2009-05-12 10:49:00,0.60505,0.6052,0.60505,0.6051,70200000.0
2009-05-12 10:50:00,0.60505,0.6057,0.60505,0.6057,164200000.0
2009-05-12 10:51:00,0.6057,0.6057,0.6049,0.60505,155600000.0
2009-05-12 10:52:00,0.60505,0.6051,0.605,0.60505,35200000.0
2009-05-12 10:53:00,0.6051,0.60565,0.60505,0.6053,156200000.0
2009-05-12 10:54:00,0.6051,0.6055,0.6049,0.605,75600000.0
2009-05-12 10:55:00,0.605,0.605,0.60455,0.60475,79600000.0
2009-05-12 10:56:00,0.6048,0.60495,0.6048,0.60485,53200000.0
2009-05-12 10:57:00,0.60485,0.605,0.6048,0.60485,55200000.0
2009-05-12 10:58:00,0.60485,0.60515,0.60475,0.60515,77600000.0
2009-05-12 10:59:00,0.60515,0.60515,0.60515,0.60515,8800000.0
2009-05-12 11:00:00,0.6052,0.6059,0.6052,0.60555,73400000.0
2009-05-12 11:01:00,0.60555,0.60585,0.6055,0.60555,37400000.0
2009-05-12 11:02:00,0.60555,0.6061,0.6054,0.60555,53400000.0
2009-05-12 11:03:00,0.60555,0.60605,0.6055,0.6057,191200000.0
2009-05-12 11:04:00,0.6057,0.6059,0.6057,0.60585,73400000.0
2009-05-12 11:05:00,0.60585,0.60645,0.60585,0.60625,59600000.0
2009-05-12 11:06:00,0.6062,0.6068,0.6062,0.6068,78400000.0
2009-05-12 11:07:00,0.6068,0.6069,0.60675,0.60675,35200000.0
2009-05-12 11:08:00,0.60675,0.607,0.60675,0.607,44400000.0
2009-05-12 11:09:00,0.607,0.607,0.60695,0.60695,20000000.0
2009-05-12 11:10:00,0.60695,0.6074,0.60695,0.60725,133800000.0
2009-05-12 11:11:00,0.6073,0.60755,0.607,0.6073,258400000.0
2009-05-12 11:12:00,0.60755,0.60755,0.6071,0.60715,309600000.0
2009-05-12 11:13:00,0.60715,0.60725,0.6067,0.6072,109200000.0
2009-05-12 11:14:00,0.60725,0.60735,0.607,0.6071,55800000.0
2009-05-12 11:15:00,0.6071,0.6071,0.60685,0.6069,59200000.0
2009-05-12 11:16:00,0.6068,0.6069,0.6063,0.60655,70200000.0
2009-05-12 11:17:00,0.60655,0.607,0.60655,0.607,60800000.0
2009-05-12 11:18:00,0.60695,0.607,0.60685,0.60695,93600000.0
2009-05-12 11:19:00,0.6069,0.6069,0.60675,0.6069,99200000.0
2009-05-12 11:20:00,0.6069,0.6069,0.60655,0.6067,22600000.0
2009-05-12 11:21:00,0.60685,0.60695,0.6066,0.6067,59800000.0
2009-05-12 11:22:00,0.6067,0.6067,0.6067,0.6067,36000000.0
2009-05-12 11:23:00,0.6067,0.6067,0.6067,0.6067,14200000.0
2009-05-12 11:24:00,0.6067,0.6067,0.60615,0.6063,53800000.0
2009-05-12 11:25:00,0.60625,0.60665,0.6058,0.6058,93000000.0
2009-05-12 11:26:00,0.60585,0.60615,0.60585,0.606,132000000.0
2009-05-12 11:27:00,0.606,0.60625,0.6059,0.60615,107600000.0
2009-05-12 11:28:00,0.60615,0.6063,0.60605,0.6061,83200000.0
2009-05-12 11:29:00,0.6061,0.60615,0.6055,0.60565,158600000.0
2009-05-12 11:30:00,0.60565,0.60605,0.6055,0.6058,204400000.0
2009-05-12 11:31:00,0.6058,0.6061,0.60555,0.6057,283800000.0
2009-05-12 11:32:00,0.6057,0.60605,0.6054,0.60605,126800000.0
2009-05-12 11:33:00,0.60605,0.60605,0.6056,0.6058,69000000.0
2009-05-12 11:34:00,0.6058,0.60585,0.6054,0.6058,101200000.0
2009-05-12 11:35:00,0.60595,0.6061,0.6058,0.606,80400000.0
2009-05-12 11:36:00,0.606,0.606,0.605,0.60515,113600000.0
2009-05-12 11:37:00,0.6052,0.6056,0.6052,0.60535,123400000.0
2009-05-12 11:38:00,0.60535,0.6055,0.60525,0.6055,88800000.0
2009-05-12 11:39:00,0.6051,0.6053,0.605,0.6052,132800000.0
2009-05-12 11:40:00,0.6052,0.6054,0.60495,0.6053,124400000.0
2009-05-12 11:41:00,0.6054,0.6054,0.60485,0.6051,153600000.0
2009-05-12 11:42:00,0.605,0.6051,0.60495,0.6051,150200000.0
2009-05-12 11:43:00,0.6051,0.6052,0.6049,0.6049,141800000.0
2009-05-12 11:44:00,0.6049,0.6053,0.6046,0.6051,158600000.0
2009-05-12 11:45:00,0.605,0.6052,0.6048,0.60485,139200000.0
2009-05-12 11:46:00,0.60485,0.60485,0.6048,0.6048,14200000.0
2009-05-12 11:47:00,0.605,0.60515,0.60475,0.60515,71800000.0
2009-05-12 11:48:00,0.60515,0.60525,0.60505,0.60515,132000000.0
2009-05-12 11:49:00,0.60515,0.6052,0.60505,0.60505,57200000.0
2009-05-12 11:50:00,0.6051,0.6054,0.605,0.6054,106200000.0
2009-05-12 11:51:00,0.6054,0.6054,0.60535,0.6054,20000000.0
2009-05-12 11:52:00,0.60535,0.6054,0.60535,0.6054,10000000.0
2009-05-12 11:53:00,0.60545,0.60585,0.60545,0.60585,31400000.0
2009-05-12 11:54:00,0.6058,0.60585,0.60575,0.6058,15400000.0
2009-05-12 11:55:00,0.60565,0.60585,0.60565,0.6058,17600000.0
2009-05-12 11:56:00,0.6058,0.6058,0.6057,0.60575,19800000.0
2009-05-12 11:57:00,0.6058,0.6058,0.6058,0.6058,19800000.0
2009-05-12 11:58:00,0.60585,0.60585,0.60585,0.60585,2200000.0
2009-05-12 11:59:00,0.6058,0.60605,0.6058,0.606,40800000.0
2009-05-12 12:00:00,0.60605,0.60605,0.60575,0.60595,100400000.0
2009-05-12 12:01:00,0.60595,0.606,0.60585,0.60585,44400000.0
2009-05-12 12:02:00,0.60585,0.606,0.60565,0.60565,37000000.0
2009-05-12 12:03:00,0.60575,0.60575,0.60575,0.60575,1600000.0
2009-05-12 12:04:00,0.6057,0.60575,0.6057,0.6057,6400000.0
2009-05-12 12:05:00,0.6058,0.60595,0.6058,0.60595,75600000.0
2009-05-12 12:06:00,0.606,0.60605,0.60585,0.60585,93400000.0
2009-05-12 12:07:00,0.6059,0.606,0.6059,0.60595,11400000.0
2009-05-12 12:08:00,0.606,0.606,0.60595,0.606,12600000.0
2009-05-12 12:09:00,0.606,0.606,0.6054,0.6054,88600000.0
2009-05-12 12:10:00,0.60545,0.6055,0.60545,0.6055,42800000.0
2009-05-12 12:11:00,0.6055,0.6055,0.60545,0.6055,33400000.0
2009-05-12 12:12:00,0.6055,0.60595,0.6054,0.60575,82200000.0
2009-05-12 12:13:00,0.60575,0.6058,0.60575,0.6058,46200000.0
2009-05-12 12:14:00,0.6058,0.6058,0.6054,0.6054,87400000.0
2009-05-12 12:15:00,0.6054,0.6055,0.6049,0.60515,192400000.0
2009-05-12 12:16:00,0.60505,0.6052,0.6049,0.6049,116800000.0
2009-05-12 12:17:00,0.60495,0.6051,0.6049,0.60495,77400000.0
2009-05-12 12:18:00,0.60495,0.6051,0.60495,0.605,19800000.0
2009-05-12 12:19:00,0.605,0.605,0.6049,0.6049,13600000.0
2009-05-12 12:20:00,0.605,0.605,0.605,0.605,6400000.0
2009-05-12 12:21:00,0.605,0.605,0.6048,0.6048,98600000.0
2009-05-12 12:22:00,0.6048,0.605,0.60475,0.60475,106800000.0
2009-05-12 12:23:00,0.6048,0.6048,0.60425,0.60425,167000000.0
2009-05-12 12:24:00,0.60425,0.6048,0.60405,0.6044,141400000.0
2009-05-12 12:25:00,0.60445,0.6046,0.6044,0.60445,59200000.0
2009-05-12 12:26:00,0.60445,0.6046,0.60445,0.60445,46000000.0
2009-05-12 12:27:00,0.60445,0.6045,0.60445,0.6045,75400000.0
2009-05-12 12:28:00,0.6046,0.60475,0.6041,0.6042,98000000.0
2009-05-12 12:29:00,0.6042,0.6044,0.6041,0.6041,74200000.0
2009-05-12 12:30:00,0.6041,0.6044,0.60405,0.60435,116800000.0
2009-05-12 12:31:00,0.60435,0.60435,0.60415,0.60415,61600000.0
2009-05-12 12:32:00,0.60415,0.6043,0.60405,0.6041,64000000.0
2009-05-12 12:33:00,0.6041,0.6043,0.604,0.604,115000000.0
2009-05-12 12:34:00,0.604,0.604,0.60355,0.6037,115800000.0
2009-05-12 12:35:00,0.6037,0.6037,0.6036,0.6037,15000000.0
2009-05-12 12:36:00,0.60355,0.6037,0.60355,0.60355,25800000.0
2009-05-12 12:37:00,0.6036,0.6039,0.60345,0.60345,74000000.0
2009-05-12 12:38:00,0.6036,0.60365,0.60345,0.60365,24600000.0
2009-05-12 12:39:00,0.60365,0.60375,0.60355,0.60375,87800000.0
2009-05-12 12:40:00,0.60375,0.60375,0.60375,0.60375,35200000.0
2009-05-12 12:41:00,0.60375,0.60375,0.60375,0.60375,6400000.0
2009-05-12 12:42:00,0.60375,0.60375,0.6037,0.60375,65200000.0
2009-05-12 12:43:00,0.60375,0.60375,0.60375,0.60375,6400000.0
2009-05-12 12:44:00,0.60375,0.6039,0.6037,0.6037,79600000.0
2009-05-12 12:45:00,0.604,0.604,0.60345,0.6038,111100000.0
2009-05-12 12:46:00,0.6036,0.60365,0.6035,0.6035,56400000.0
2009-05-12 12:47:00,0.6033,0.60331,0.60297,0.60297,54400000.0
2009-05-12 12:48:00,0.6037,0.60375,0.60335,0.6036,78400000.0
2009-05-12 12:49:00,0.6036,0.6036,0.60345,0.6035,44000000.0
2009-05-12 12:50:00,0.6035,0.6037,0.6035,0.6036,69800000.0
2009-05-12 12:51:00,0.6036,0.6036,0.6035,0.6035,51000000.0
2009-05-12 12:52:00,0.6035,0.6036,0.60345,0.6035,68400000.0
2009-05-12 12:53:00,0.60345,0.6036,0.60325,0.6033,196000000.0
2009-05-12 12:54:00,0.60325,0.6035,0.60325,0.60325,128000000.0
2009-05-12 12:55:00,0.6033,0.6033,0.60295,0.60305,64800000.0
2009-05-12 12:56:00,0.60305,0.6031,0.60265,0.6027,92600000.0
2009-05-12 12:57:00,0.6027,0.6027,0.6024,0.6026,203000000.0
2009-05-12 12:58:00,0.6026,0.6028,0.6024,0.6025,104200000.0
2009-05-12 12:59:00,0.6025,0.6025,0.60225,0.6023,172200000.0
2009-05-12 13:00:00,0.6023,0.6024,0.60225,0.60225,135800000.0
2009-05-12 13:01:00,0.6023,0.6025,0.6022,0.6024,120800000.0
2009-05-12 13:02:00,0.6026,0.6026,0.60215,0.6022,142800000.0
2009-05-12 13:03:00,0.60215,0.6024,0.60215,0.60225,68800000.0
2009-05-12 13:04:00,0.60225,0.60245,0.60225,0.6023,100600000.0
2009-05-12 13:05:00,0.6023,0.6023,0.6022,0.6023,54200000.0
2009-05-12 13:06:00,0.6023,0.6023,0.6022,0.6022,21600000.0
2009-05-12 13:07:00,0.6022,0.6032,0.6022,0.603,197600000.0
2009-05-12 13:08:00,0.603,0.6036,0.603,0.6034,159400000.0
2009-05-12 13:09:00,0.6034,0.6034,0.6031,0.6031,148000000.0
2009-05-12 13:10:00,0.6031,0.6032,0.60275,0.603,92600000.0
2009-05-12 13:11:00,0.603,0.6032,0.60285,0.603,110000000.0
2009-05-12 13:12:00,0.603,0.6031,0.60275,0.6029,91000000.0
2009-05-12 13:13:00,0.6029,0.603,0.6029,0.603,42800000.0
2009-05-12 13:14:00,0.603,0.603,0.6029,0.60295,109200000.0
2009-05-12 13:15:00,0.6031,0.6034,0.60295,0.6033,153200000.0
2009-05-12 13:16:00,0.6033,0.60345,0.60305,0.6034,73200000.0
2009-05-12 13:17:00,0.60355,0.60385,0.60345,0.6037,46200000.0
2009-05-12 13:18:00,0.6037,0.6037,0.6031,0.6031,128600000.0
2009-05-12 13:19:00,0.6031,0.604,0.6031,0.6039,85400000.0
2009-05-12 13:20:00,0.6039,0.6041,0.6037,0.6041,21400000.0
2009-05-12 13:21:00,0.6041,0.6041,0.6039,0.6039,98400000.0
2009-05-12 13:22:00,0.6039,0.6039,0.6038,0.6039,48600000.0
2009-05-12 13:23:00,0.6039,0.6039,0.6039,0.6039,6400000.0
2009-05-12 13:24:00,0.6039,0.604,0.6037,0.604,114600000.0
2009-05-12 13:25:00,0.6039,0.6041,0.6039,0.60405,40600000.0
2009-05-12 13:26:00,0.6041,0.6043,0.6039,0.6041,167600000.0
2009-05-12 13:27:00,0.6041,0.6042,0.60405,0.60415,31400000.0
2009-05-12 13:28:00,0.60415,0.6042,0.604,0.6041,126800000.0
2009-05-12 13:29:00,0.6041,0.6043,0.604,0.6041,60400000.0
2009-05-12 13:30:00,0.6041,0.6041,0.604,0.604,55400000.0
2009-05-12 13:31:00,0.604,0.604,0.604,0.604,27400000.0
2009-05-12 13:32:00,0.604,0.604,0.604,0.604,41200000.0
2009-05-12 13:33:00,0.604,0.6042,0.60395,0.604,109800000.0
2009-05-12 13:34:00,0.6042,0.6042,0.6039,0.604,125000000.0
2009-05-12 13:35:00,0.604,0.6041,0.60355,0.60355,86400000.0
2009-05-12 13:36:00,0.6037,0.6041,0.6036,0.6041,69800000.0
2009-05-12 13:37:00,0.6041,0.6042,0.60385,0.60395,154600000.0
2009-05-12 13:38:00,0.60395,0.6041,0.6039,0.6039,125800000.0
2009-05-12 13:39:00,0.6039,0.6041,0.60375,0.60385,178200000.0
2009-05-12 13:40:00,0.6038,0.60385,0.6036,0.6036,38600000.0
2009-05-12 13:41:00,0.6036,0.6038,0.6035,0.6035,69800000.0
2009-05-12 13:42:00,0.6036,0.6038,0.6035,0.6035,90200000.0
2009-05-12 13:43:00,0.60345,0.6038,0.60345,0.6036,71200000.0
2009-05-12 13:44:00,0.6036,0.6042,0.6036,0.6042,89600000.0
2009-05-12 13:45:00,0.6042,0.6045,0.604,0.6045,169200000.0
2009-05-12 13:46:00,0.6044,0.6047,0.6044,0.6045,93800000.0
2009-05-12 13:47:00,0.6046,0.605,0.6043,0.60475,115200000.0
2009-05-12 13:48:00,0.60475,0.6052,0.60445,0.6052,103000000.0
2009-05-12 13:49:00,0.60505,0.6054,0.605,0.6054,167400000.0
2009-05-12 13:50:00,0.6052,0.6054,0.6048,0.605,205400000.0
2009-05-12 13:51:00,0.6051,0.6051,0.6047,0.6049,65000000.0
2009-05-12 13:52:00,0.6049,0.605,0.60445,0.60475,50000000.0
2009-05-12 13:53:00,0.60475,0.6051,0.6047,0.605,115400000.0
2009-05-12 13:54:00,0.6051,0.6052,0.60495,0.60505,153000000.0
2009-05-12 13:55:00,0.60505,0.6055,0.60495,0.60535,248800000.0
2009-05-12 13:56:00,0.6053,0.6055,0.6051,0.60535,147200000.0
2009-05-12 13:57:00,0.6056,0.60595,0.60545,0.6059,57600000.0
2009-05-12 13:58:00,0.60595,0.6061,0.6059,0.6059,38600000.0
2009-05-12 13:59:00,0.60595,0.60645,0.6059,0.60615,99200000.0
2009-05-12 14:00:00,0.606,0.6064,0.60555,0.60555,105600000.0
2009-05-12 14:01:00,0.6057,0.6057,0.60565,0.60565,26800000.0
2009-05-12 14:02:00,0.60565,0.6058,0.60565,0.60565,30400000.0
2009-05-12 14:03:00,0.60565,0.6059,0.60565,0.6059,41000000.0
2009-05-12 14:04:00,0.60595,0.60685,0.60565,0.6058,225400000.0
2009-05-12 14:05:00,0.6058,0.6059,0.6054,0.60545,98600000.0
2009-05-12 14:06:00,0.60545,0.60595,0.60545,0.60595,94200000.0
2009-05-12 14:07:00,0.60595,0.6061,0.6059,0.60595,88400000.0
2009-05-12 14:08:00,0.60595,0.6063,0.6059,0.6063,167000000.0
2009-05-12 14:09:00,0.60625,0.6063,0.6059,0.6062,98200000.0
2009-05-12 14:10:00,0.60625,0.6064,0.60585,0.60625,91600000.0
2009-05-12 14:11:00,0.60625,0.60625,0.6062,0.60625,8800000.0
2009-05-12 14:12:00,0.60625,0.60625,0.6062,0.60625,11000000.0
2009-05-12 14:13:00,0.60625,0.60625,0.60615,0.6062,11000000.0
2009-05-12 14:14:00,0.60625,0.60665,0.60615,0.60615,111100000.0
2009-05-12 14:15:00,0.60615,0.6069,0.6059,0.6068,120600000.0
2009-05-12 14:16:00,0.6068,0.6069,0.60645,0.6069,126000000.0
2009-05-12 14:17:00,0.6068,0.6072,0.6068,0.607,131000000.0
2009-05-12 14:18:00,0.607,0.6074,0.6069,0.60715,209600000.0
2009-05-12 14:19:00,0.6072,0.6073,0.6069,0.6072,107800000.0
2009-05-12 14:20:00,0.60705,0.6074,0.607,0.60725,85200000.0
2009-05-12 14:21:00,0.6072,0.6073,0.60705,0.6071,134400000.0
2009-05-12 14:22:00,0.607,0.6075,0.607,0.60705,90800000.0
2009-05-12 14:23:00,0.60705,0.60725,0.60695,0.60705,98000000.0
2009-05-12 14:24:00,0.60705,0.6072,0.6068,0.607,139200000.0
2009-05-12 14:25:00,0.6071,0.6072,0.60685,0.607,112000000.0
2009-05-12 14:26:00,0.607,0.6072,0.607,0.607,71400000.0
2009-05-12 14:27:00,0.607,0.6072,0.60695,0.60695,65600000.0
2009-05-12 14:28:00,0.6069,0.6071,0.6069,0.607,46000000.0
2009-05-12 14:29:00,0.60715,0.6072,0.6071,0.60715,64000000.0
2009-05-12 14:30:00,0.60715,0.6074,0.6068,0.60725,94400000.0
2009-05-12 14:31:00,0.6074,0.6083,0.60735,0.6078,126400000.0
2009-05-12 14:32:00,0.6078,0.6086,0.6078,0.6086,89600000.0
2009-05-12 14:33:00,0.6086,0.6086,0.608,0.6086,175800000.0
2009-05-12 14:34:00,0.6085,0.6086,0.60805,0.60845,99800000.0
2009-05-12 14:35:00,0.6084,0.6086,0.6081,0.6083,106000000.0
2009-05-12 14:36:00,0.60835,0.60845,0.60805,0.60815,184000000.0
2009-05-12 14:37:00,0.60815,0.6085,0.60805,0.60845,150800000.0
2009-05-12 14:38:00,0.60845,0.60875,0.6082,0.6082,127600000.0
2009-05-12 14:39:00,0.6082,0.6094,0.6082,0.609,250600000.0
2009-05-12 14:40:00,0.60885,0.60895,0.60815,0.60845,278800000.0
2009-05-12 14:41:00,0.6084,0.6086,0.6081,0.6084,116400000.0
2009-05-12 14:42:00,0.6084,0.60865,0.60835,0.6085,118000000.0
2009-05-12 14:43:00,0.6085,0.6086,0.608,0.6084,165600000.0
2009-05-12 14:44:00,0.6088,0.60895,0.6084,0.6088,203400000.0
2009-05-12 14:45:00,0.6089,0.60895,0.60875,0.60885,227800000.0
2009-05-12 14:46:00,0.6089,0.6089,0.6088,0.60885,198800000.0
2009-05-12 14:47:00,0.60885,0.6089,0.60865,0.60865,113400000.0
2009-05-12 14:48:00,0.6087,0.60905,0.6087,0.60885,122000000.0
2009-05-12 14:49:00,0.60885,0.6089,0.60885,0.6089,70800000.0
2009-05-12 14:50:00,0.6089,0.60915,0.60855,0.60855,201200000.0
2009-05-12 14:51:00,0.6085,0.6085,0.6077,0.6078,126200000.0
2009-05-12 14:52:00,0.6078,0.608,0.6078,0.60785,109000000.0
2009-05-12 14:53:00,0.60785,0.608,0.607,0.60755,176200000.0
2009-05-12 14:54:00,0.60755,0.60805,0.60755,0.60755,244600000.0
2009-05-12 14:55:00,0.60785,0.6081,0.60755,0.60765,212800000.0
2009-05-12 14:56:00,0.6077,0.60795,0.60755,0.60795,141800000.0
2009-05-12 14:57:00,0.60795,0.6082,0.60785,0.608,134800000.0
2009-05-12 14:58:00,0.60795,0.6083,0.60795,0.6083,105400000.0
2009-05-12 14:59:00,0.60825,0.6085,0.60825,0.6083,183000000.0
2009-05-12 15:00:00,0.6084,0.6084,0.60795,0.6083,192600000.0
2009-05-12 15:01:00,0.6083,0.6089,0.6082,0.60885,178000000.0
2009-05-12 15:02:00,0.60885,0.6091,0.6084,0.60845,250800000.0
2009-05-12 15:03:00,0.6087,0.6089,0.608,0.608,214400000.0
2009-05-12 15:04:00,0.608,0.6084,0.60775,0.6082,176800000.0
2009-05-12 15:05:00,0.60815,0.6085,0.60805,0.6083,247000000.0
2009-05-12 15:06:00,0.6082,0.609,0.6081,0.60865,196400000.0
2009-05-12 15:07:00,0.60865,0.6087,0.60835,0.60835,157200000.0
2009-05-12 15:08:00,0.60835,0.60855,0.608,0.608,231200000.0
2009-05-12 15:09:00,0.6081,0.6081,0.6077,0.6078,176400000.0
2009-05-12 15:10:00,0.6078,0.6079,0.6076,0.6077,139200000.0
2009-05-12 15:11:00,0.6077,0.608,0.60765,0.6078,72800000.0
2009-05-12 15:12:00,0.6078,0.608,0.6078,0.608,57600000.0
2009-05-12 15:13:00,0.608,0.6084,0.608,0.6083,71800000.0
2009-05-12 15:14:00,0.6083,0.6083,0.60775,0.6082,170600000.0
2009-05-12 15:15:00,0.6081,0.6083,0.6079,0.6081,84000000.0
2009-05-12 15:16:00,0.6081,0.6084,0.60805,0.6081,164000000.0
2009-05-12 15:17:00,0.6081,0.6081,0.6078,0.60805,142200000.0
2009-05-12 15:18:00,0.608,0.60805,0.6077,0.60775,98600000.0
2009-05-12 15:19:00,0.6077,0.608,0.6075,0.6078,140800000.0
2009-05-12 15:20:00,0.60785,0.60785,0.60735,0.6075,204000000.0
2009-05-12 15:21:00,0.6076,0.6077,0.6075,0.6076,97400000.0
2009-05-12 15:22:00,0.6078,0.6082,0.60755,0.60815,350000000.0
2009-05-12 15:23:00,0.60805,0.60835,0.6078,0.60835,275000000.0
2009-05-12 15:24:00,0.60835,0.6087,0.6082,0.6086,262400000.0
2009-05-12 15:25:00,0.60855,0.60875,0.60825,0.6086,224000000.0
2009-05-12 15:26:00,0.6086,0.6086,0.6082,0.6084,200800000.0
2009-05-12 15:27:00,0.6085,0.6087,0.6084,0.60855,103400000.0
2009-05-12 15:28:00,0.60855,0.6087,0.6083,0.60855,125400000.0
2009-05-12 15:29:00,0.60855,0.60875,0.60795,0.6086,170000000.0
2009-05-12 15:30:00,0.6086,0.6086,0.60805,0.60835,91000000.0
2009-05-12 15:31:00,0.60845,0.6086,0.6081,0.6086,108000000.0
2009-05-12 15:32:00,0.6086,0.6089,0.6085,0.6089,85200000.0
2009-05-12 15:33:00,0.6088,0.60895,0.60875,0.6088,179600000.0
2009-05-12 15:34:00,0.6088,0.6088,0.60875,0.60875,167000000.0
2009-05-12 15:35:00,0.6088,0.60895,0.60865,0.6088,195600000.0
2009-05-12 15:36:00,0.60885,0.60885,0.60835,0.6084,153600000.0
2009-05-12 15:37:00,0.6085,0.6086,0.60785,0.6079,296600000.0
2009-05-12 15:38:00,0.608,0.6081,0.6074,0.6075,252600000.0
2009-05-12 15:39:00,0.6075,0.60755,0.60655,0.60725,195200000.0
2009-05-12 15:40:00,0.6074,0.6074,0.6069,0.6073,157599999.0
2009-05-12 15:41:00,0.6073,0.6073,0.6066,0.60695,181400000.0
2009-05-12 15:42:00,0.6069,0.6072,0.6067,0.6069,188400000.0
2009-05-12 15:43:00,0.6069,0.6071,0.60685,0.60695,146400000.0
2009-05-12 15:44:00,0.6069,0.6072,0.60675,0.60695,241800000.0
2009-05-12 15:45:00,0.60695,0.6072,0.60675,0.60695,96600000.0
2009-05-12 15:46:00,0.60695,0.6071,0.60695,0.607,104200000.0
2009-05-12 15:47:00,0.60705,0.60725,0.60695,0.60695,121800000.0
2009-05-12 15:48:00,0.60695,0.6072,0.6069,0.60715,109000000.0
2009-05-12 15:49:00,0.60715,0.6072,0.60695,0.60695,33800000.0
2009-05-12 15:50:00,0.60695,0.60695,0.60655,0.6066,150000000.0
2009-05-12 15:51:00,0.6065,0.60695,0.60635,0.6068,189800000.0
2009-05-12 15:52:00,0.6068,0.6072,0.6068,0.60695,169200000.0
2009-05-12 15:53:00,0.60695,0.6071,0.6064,0.60655,122400000.0
2009-05-12 15:54:00,0.60655,0.607,0.60655,0.607,152400000.0
2009-05-12 15:55:00,0.607,0.60725,0.6069,0.60695,258400000.0
2009-05-12 15:56:00,0.6069,0.6072,0.60685,0.6069,257799999.0
2009-05-12 15:57:00,0.607,0.6072,0.60685,0.607,115000000.0
2009-05-12 15:58:00,0.607,0.6072,0.60685,0.6069,76200000.0
2009-05-12 15:59:00,0.607,0.6073,0.60685,0.607,222800000.0
2009-05-12 16:00:00,0.607,0.60715,0.6065,0.6067,189800000.0
2009-05-12 16:01:00,0.6067,0.60695,0.60655,0.60655,125600000.0
2009-05-12 16:02:00,0.6065,0.60685,0.60625,0.60685,144200000.0
2009-05-12 16:03:00,0.6068,0.607,0.60675,0.6068,185600000.0
2009-05-12 16:04:00,0.6068,0.60695,0.60675,0.6068,64800000.0
2009-05-12 16:05:00,0.60675,0.6069,0.6064,0.6065,92200000.0
2009-05-12 16:06:00,0.6064,0.6069,0.60595,0.60655,253800000.0
2009-05-12 16:07:00,0.60655,0.60655,0.6061,0.6061,135200000.0
2009-05-12 16:08:00,0.60605,0.60625,0.605,0.6053,252800000.0
2009-05-12 16:09:00,0.6053,0.606,0.6053,0.60565,95000000.0
2009-05-12 16:10:00,0.60565,0.60565,0.60535,0.6056,81200000.0
2009-05-12 16:11:00,0.6055,0.6056,0.605,0.6051,178000000.0
2009-05-12 16:12:00,0.60515,0.6055,0.6049,0.605,148600000.0
2009-05-12 16:13:00,0.605,0.6055,0.60485,0.605,153000000.0
2009-05-12 16:14:00,0.605,0.60525,0.60385,0.604,265000000.0
2009-05-12 16:15:00,0.604,0.6044,0.6037,0.6042,174800000.0
2009-05-12 16:16:00,0.6041,0.60445,0.60375,0.60435,247400000.0
2009-05-12 16:17:00,0.60435,0.60475,0.60425,0.6046,208600000.0
2009-05-12 16:18:00,0.6046,0.6048,0.60385,0.60405,280600000.0
2009-05-12 16:19:00,0.60405,0.60435,0.60405,0.6041,79800000.0
2009-05-12 16:20:00,0.60425,0.60465,0.60425,0.6046,116200000.0
2009-05-12 16:21:00,0.6046,0.60485,0.60455,0.6048,161000000.0
2009-05-12 16:22:00,0.6048,0.60565,0.6048,0.6055,150000000.0
2009-05-12 16:23:00,0.6055,0.6057,0.6051,0.6057,251400000.0
2009-05-12 16:24:00,0.6058,0.6061,0.6057,0.60605,144200000.0
2009-05-12 16:25:00,0.6061,0.6061,0.60555,0.6058,116600000.0
2009-05-12 16:26:00,0.60585,0.60595,0.60585,0.60585,53800000.0
2009-05-12 16:27:00,0.60575,0.60615,0.60575,0.606,128800000.0
2009-05-12 16:28:00,0.606,0.60625,0.606,0.6062,159200000.0
2009-05-12 16:29:00,0.6062,0.60625,0.6062,0.6062,81800000.0
2009-05-12 16:30:00,0.6062,0.6062,0.60585,0.606,261200000.0
2009-05-12 16:31:00,0.60595,0.60615,0.6059,0.60605,179600000.0
2009-05-12 16:32:00,0.6061,0.6061,0.606,0.6061,65800000.0
2009-05-12 16:33:00,0.6061,0.6061,0.6059,0.6059,107600000.0
2009-05-12 16:34:00,0.6058,0.6061,0.6058,0.60585,166800000.0
2009-05-12 16:35:00,0.60585,0.60635,0.60585,0.6062,173600000.0
2009-05-12 16:36:00,0.60615,0.6063,0.60585,0.60595,268200000.0
2009-05-12 16:37:00,0.60595,0.60595,0.6053,0.60555,215600000.0
2009-05-12 16:38:00,0.60555,0.6058,0.6052,0.60535,178300000.0
2009-05-12 16:39:00,0.60535,0.60545,0.6053,0.6053,99400000.0
2009-05-12 16:40:00,0.6053,0.6054,0.6053,0.60535,42200000.0
2009-05-12 16:41:00,0.60535,0.6054,0.60495,0.605,111400000.0
2009-05-12 16:42:00,0.605,0.6052,0.6049,0.60495,104600000.0
2009-05-12 16:43:00,0.60495,0.6052,0.60495,0.60515,44400000.0
2009-05-12 16:44:00,0.60515,0.6056,0.60515,0.6056,149200000.0
2009-05-12 16:45:00,0.60555,0.6059,0.60555,0.60565,203600000.0
2009-05-12 16:46:00,0.60565,0.6058,0.6056,0.6058,89600000.0
2009-05-12 16:47:00,0.60575,0.6062,0.60575,0.6062,75800000.0
2009-05-12 16:48:00,0.6061,0.6065,0.60605,0.6065,137800000.0
2009-05-12 16:49:00,0.6065,0.6068,0.60635,0.6068,52400000.0
2009-05-12 16:50:00,0.6068,0.6068,0.60645,0.60645,51800000.0
2009-05-12 16:51:00,0.60655,0.6068,0.60645,0.6067,111600000.0
2009-05-12 16:52:00,0.6067,0.6067,0.6064,0.6066,86400000.0
2009-05-12 16:53:00,0.6066,0.6066,0.60625,0.60635,133800000.0
2009-05-12 16:54:00,0.60635,0.6066,0.6063,0.6065,121600000.0
2009-05-12 16:55:00,0.6065,0.6065,0.60635,0.6065,155400000.0
2009-05-12 16:56:00,0.6065,0.6065,0.6061,0.6064,140800000.0
2009-05-12 16:57:00,0.6064,0.6064,0.6062,0.6063,70600000.0
2009-05-12 16:58:00,0.60625,0.6063,0.6058,0.6063,190800000.0
2009-05-12 16:59:00,0.6062,0.6065,0.6057,0.60585,252800000.0
2009-05-12 17:00:00,0.60585,0.60665,0.60585,0.60655,208600000.0
2009-05-12 17:01:00,0.6064,0.6065,0.60625,0.60645,96400000.0
2009-05-12 17:02:00,0.6065,0.6071,0.6065,0.60705,28400000.0
2009-05-12 17:03:00,0.60671,0.60687,0.60637,0.60678,54400000.0
2009-05-12 17:04:00,0.60695,0.6071,0.60645,0.60645,173999999.0
2009-05-12 17:05:00,0.6065,0.6069,0.60645,0.6065,321600000.0
2009-05-12 17:06:00,0.6065,0.6071,0.60645,0.6071,163400000.0
2009-05-12 17:07:00,0.6071,0.6071,0.6068,0.6068,28400000.0
2009-05-12 17:08:00,0.6068,0.6068,0.606,0.6061,340600000.0
2009-05-12 17:09:00,0.60605,0.6061,0.6057,0.60595,221200000.0
2009-05-12 17:10:00,0.6061,0.6061,0.6057,0.60575,110800000.0
2009-05-12 17:11:00,0.60575,0.60605,0.60555,0.6058,301800000.0
2009-05-12 17:12:00,0.6058,0.606,0.6055,0.6055,227400000.0
2009-05-12 17:13:00,0.6055,0.60575,0.60535,0.6054,121200000.0
2009-05-12 17:14:00,0.60545,0.60575,0.60525,0.6056,124000000.0
2009-05-12 17:15:00,0.6056,0.60635,0.60555,0.6062,144800000.0
2009-05-12 17:16:00,0.6062,0.6062,0.60595,0.606,141600000.0
2009-05-12 17:17:00,0.6061,0.6061,0.6052,0.6055,188000000.0
2009-05-12 17:18:00,0.6055,0.6056,0.6053,0.6056,129000000.0
2009-05-12 17:19:00,0.6056,0.6056,0.60525,0.60525,143400000.0
2009-05-12 17:20:00,0.6053,0.60555,0.60505,0.60515,176000000.0
2009-05-12 17:21:00,0.60535,0.60535,0.60395,0.60395,211600000.0
2009-05-12 17:22:00,0.60395,0.60425,0.60395,0.60405,139400000.0
2009-05-12 17:23:00,0.60405,0.6043,0.60405,0.6042,185600000.0
2009-05-12 17:24:00,0.60435,0.6044,0.60415,0.60415,57400000.0
2009-05-12 17:25:00,0.60415,0.60415,0.6035,0.60375,198400000.0
2009-05-12 17:26:00,0.6038,0.60435,0.6038,0.60405,111800000.0
2009-05-12 17:27:00,0.6039,0.6044,0.60385,0.6042,92000000.0
2009-05-12 17:28:00,0.6043,0.6046,0.6039,0.60435,218200000.0
2009-05-12 17:29:00,0.60435,0.6047,0.60395,0.60455,160200000.0
2009-05-12 17:30:00,0.6046,0.6048,0.6045,0.60455,102600000.0
2009-05-12 17:31:00,0.6046,0.605,0.60455,0.6049,186400000.0
2009-05-12 17:32:00,0.605,0.6052,0.60465,0.605,132000000.0
2009-05-12 17:33:00,0.605,0.6052,0.6043,0.6043,225000000.0
2009-05-12 17:34:00,0.6043,0.6047,0.60415,0.6044,152400000.0
2009-05-12 17:35:00,0.6044,0.6048,0.6043,0.6046,299600000.0
2009-05-12 17:36:00,0.6047,0.6047,0.6044,0.6047,98400000.0
2009-05-12 17:37:00,0.6047,0.605,0.6045,0.6045,178200000.0
2009-05-12 17:38:00,0.60445,0.6049,0.60415,0.60465,148400001.0
2009-05-12 17:39:00,0.60465,0.6047,0.60435,0.60435,82400000.0
2009-05-12 17:40:00,0.6044,0.6045,0.604,0.6041,166200000.0
2009-05-12 17:41:00,0.6041,0.60445,0.60405,0.6041,175400000.0
2009-05-12 17:42:00,0.6042,0.6043,0.6041,0.6042,110400000.0
2009-05-12 17:43:00,0.6042,0.6043,0.60345,0.60385,159200000.0
2009-05-12 17:44:00,0.60385,0.6039,0.60365,0.6038,105000000.0
2009-05-12 17:45:00,0.6038,0.604,0.60365,0.6039,86200000.0
2009-05-12 17:46:00,0.604,0.604,0.60365,0.6037,48400000.0
2009-05-12 17:47:00,0.60365,0.6039,0.6034,0.6035,101600000.0
2009-05-12 17:48:00,0.6035,0.6036,0.6033,0.60335,104800000.0
2009-05-12 17:49:00,0.60335,0.6035,0.60325,0.6033,81200000.0
2009-05-12 17:50:00,0.6033,0.6036,0.60325,0.60335,141600000.0
2009-05-12 17:51:00,0.60335,0.6036,0.60335,0.6035,29800000.0
2009-05-12 17:52:00,0.60335,0.6035,0.6033,0.6033,78800000.0
2009-05-12 17:53:00,0.6034,0.6036,0.6034,0.6034,24000000.0
2009-05-12 17:54:00,0.6035,0.6035,0.6029,0.6033,263200000.0
2009-05-12 17:55:00,0.6033,0.6033,0.60305,0.60315,73800000.0
2009-05-12 17:56:00,0.6031,0.6038,0.603,0.60325,163200000.0
2009-05-12 17:57:00,0.6034,0.6036,0.60325,0.6036,49200000.0
2009-05-12 17:58:00,0.60345,0.6036,0.60345,0.60345,17400000.0
2009-05-12 17:59:00,0.60345,0.6036,0.60335,0.6034,72600000.0
2009-05-12 18:00:00,0.60355,0.60385,0.60345,0.6037,67600000.0
2009-05-12 18:01:00,0.60375,0.604,0.60365,0.6039,73400000.0
2009-05-12 18:02:00,0.60395,0.60415,0.6039,0.60415,19800000.0
2009-05-12 18:03:00,0.60415,0.6044,0.6041,0.60435,77800000.0
2009-05-12 18:04:00,0.60425,0.6046,0.604,0.6042,131800000.0
2009-05-12 18:05:00,0.60415,0.6044,0.60415,0.6042,31200000.0
2009-05-12 18:06:00,0.60415,0.6043,0.60415,0.6043,5400000.0
2009-05-12 18:07:00,0.6043,0.6043,0.6039,0.6039,73200000.0
2009-05-12 18:08:00,0.6039,0.6039,0.6034,0.6034,88000000.0
2009-05-12 18:09:00,0.6034,0.6034,0.60265,0.6031,155800000.0
2009-05-12 18:10:00,0.6029,0.6031,0.60285,0.6029,59400000.0
2009-05-12 18:11:00,0.60295,0.6036,0.60295,0.60345,50600000.0
2009-05-12 18:12:00,0.60345,0.60355,0.6034,0.60355,26000000.0
2009-05-12 18:13:00,0.60355,0.6036,0.603,0.6031,121600000.0
2009-05-12 18:14:00,0.6031,0.6031,0.60285,0.60285,49200000.0
2009-05-12 18:15:00,0.6029,0.60295,0.60275,0.6029,39400000.0
2009-05-12 18:16:00,0.60295,0.60315,0.6028,0.60285,95600000.0
2009-05-12 18:17:00,0.60285,0.603,0.60285,0.60295,72200000.0
2009-05-12 18:18:00,0.60295,0.603,0.60295,0.603,44000000.0
2009-05-12 18:19:00,0.6029,0.6029,0.6029,0.6029,8600000.0
2009-05-12 18:20:00,0.60295,0.603,0.6023,0.6024,72800000.0
2009-05-12 18:21:00,0.6024,0.6028,0.6024,0.6027,74600000.0
2009-05-12 18:22:00,0.6027,0.6027,0.6026,0.6026,99400000.0
2009-05-12 18:23:00,0.6026,0.6026,0.6026,0.6026,28000000.0
2009-05-12 18:24:00,0.6026,0.6026,0.60225,0.6023,27400000.0
2009-05-12 18:25:00,0.6023,0.60235,0.6023,0.6023,27800000.0
2009-05-12 18:26:00,0.60225,0.60265,0.6022,0.6026,78400000.0
2009-05-12 18:27:00,0.6025,0.6028,0.6025,0.6028,60800000.0
2009-05-12 18:28:00,0.6028,0.60325,0.6025,0.6031,100200000.0
2009-05-12 18:29:00,0.6031,0.6031,0.60235,0.6025,107600000.0
2009-05-12 18:30:00,0.6025,0.6027,0.60245,0.6026,56200000.0
2009-05-12 18:31:00,0.6025,0.6025,0.6025,0.6025,3200000.0
2009-05-12 18:32:00,0.6025,0.6027,0.6025,0.6027,27800000.0
2009-05-12 18:33:00,0.6027,0.6027,0.60245,0.6027,43200000.0
2009-05-12 18:34:00,0.6028,0.6028,0.6028,0.6028,6400000.0
2009-05-12 18:35:00,0.6028,0.6028,0.6026,0.6028,27400000.0
2009-05-12 18:36:00,0.6026,0.6029,0.6025,0.6028,49000000.0
2009-05-12 18:37:00,0.6026,0.6028,0.60245,0.6025,125200000.0
2009-05-12 18:38:00,0.6025,0.6028,0.6025,0.6028,115200000.0
2009-05-12 18:39:00,0.6025,0.6025,0.6013,0.6016,86400000.0
2009-05-12 18:40:00,0.6016,0.6022,0.6016,0.602,133400000.0
2009-05-12 18:41:00,0.602,0.60205,0.6019,0.60205,153000000.0
2009-05-12 18:42:00,0.60205,0.6023,0.602,0.6023,95200000.0
2009-05-12 18:43:00,0.6023,0.6024,0.60195,0.6024,127400000.0
2009-05-12 18:44:00,0.6024,0.60245,0.6023,0.6023,72000000.0
2009-05-12 18:45:00,0.6023,0.603,0.6022,0.60285,144400000.0
2009-05-12 18:46:00,0.603,0.60305,0.60275,0.6028,83400000.0
2009-05-12 18:47:00,0.6032,0.6036,0.6026,0.60315,224400000.0
2009-05-12 18:48:00,0.6031,0.6033,0.60305,0.6033,52200000.0
2009-05-12 18:49:00,0.60325,0.6035,0.6029,0.6029,83800000.0
2009-05-12 18:50:00,0.60305,0.6032,0.60305,0.6032,11400000.0
2009-05-12 18:51:00,0.6032,0.6032,0.6023,0.60265,110800000.0
2009-05-12 18:52:00,0.60275,0.60275,0.60215,0.60215,101600000.0
2009-05-12 18:53:00,0.6023,0.60255,0.6023,0.6023,91400000.0
2009-05-12 18:54:00,0.6023,0.6023,0.60125,0.602,165600000.0
2009-05-12 18:55:00,0.6021,0.6021,0.6012,0.6018,269400000.0
2009-05-12 18:56:00,0.6018,0.6018,0.601,0.6011,207600000.0
2009-05-12 18:57:00,0.6011,0.6012,0.60045,0.6008,101800000.0
2009-05-12 18:58:00,0.6008,0.6009,0.6007,0.6009,90600000.0
2009-05-12 18:59:00,0.6009,0.6011,0.6006,0.6011,82200000.0
2009-05-12 19:00:00,0.6011,0.6011,0.60055,0.601,71600000.0
2009-05-12 19:01:00,0.601,0.6013,0.601,0.6013,75400000.0
2009-05-12 19:02:00,0.6015,0.6017,0.60135,0.6014,75400000.0
2009-05-12 19:03:00,0.6014,0.60215,0.6013,0.60215,97600000.0
2009-05-12 19:04:00,0.60215,0.60285,0.6021,0.60245,175200000.0
2009-05-12 19:05:00,0.60245,0.60255,0.60245,0.6025,59600000.0
2009-05-12 19:06:00,0.60255,0.60285,0.60245,0.6026,90000000.0
2009-05-12 19:07:00,0.6027,0.6027,0.6014,0.60235,106800000.0
2009-05-12 19:08:00,0.60235,0.60235,0.60225,0.60225,16600000.0
2009-05-12 19:09:00,0.60245,0.60245,0.60245,0.60245,12000000.0
2009-05-12 19:10:00,0.6025,0.6025,0.6025,0.6025,1600000.0
2009-05-12 19:11:00,0.6026,0.60295,0.6025,0.60285,59000000.0
2009-05-12 19:12:00,0.603,0.60305,0.6024,0.6029,100200000.0
2009-05-12 19:13:00,0.6029,0.6029,0.6028,0.6028,48000000.0
2009-05-12 19:14:00,0.60265,0.60265,0.60265,0.60265,10800000.0
2009-05-12 19:15:00,0.60255,0.6028,0.60255,0.6028,19400000.0
2009-05-12 19:16:00,0.6028,0.6028,0.6028,0.6028,6600000.0
2009-05-12 19:17:00,0.6028,0.603,0.6028,0.6028,17800000.0
2009-05-12 19:18:00,0.6028,0.60305,0.6028,0.603,38000000.0
2009-05-12 19:19:00,0.603,0.603,0.603,0.603,4800000.0
2009-05-12 19:20:00,0.603,0.603,0.603,0.603,3200000.0
2009-05-12 19:21:00,0.603,0.603,0.603,0.603,1600000.0
2009-05-12 19:22:00,0.60295,0.60295,0.60295,0.60295,4000000.0
2009-05-12 19:23:00,0.603,0.603,0.603,0.603,3200000.0
2009-05-12 19:24:00,0.603,0.603,0.60295,0.603,12800000.0
2009-05-12 19:25:00,0.603,0.603,0.603,0.603,11200000.0
2009-05-12 19:26:00,0.60315,0.6032,0.60285,0.60285,21600000.0
2009-05-12 19:27:00,0.60285,0.6032,0.60285,0.603,21600000.0
2009-05-12 19:28:00,0.60295,0.60315,0.60295,0.6031,74600000.0
2009-05-12 19:29:00,0.6031,0.60325,0.603,0.603,20800000.0
2009-05-12 19:30:00,0.6031,0.6031,0.6022,0.6023,53000000.0
2009-05-12 19:31:00,0.60255,0.60285,0.60245,0.60255,28800000.0
2009-05-12 19:32:00,0.6025,0.60285,0.60245,0.6027,35800000.0
2009-05-12 19:33:00,0.60275,0.6029,0.6026,0.60275,58000000.0
2009-05-12 19:34:00,0.60285,0.60285,0.60285,0.60285,6600000.0
2009-05-12 19:35:00,0.60285,0.6029,0.60265,0.6029,71200002.0
2009-05-12 19:36:00,0.60305,0.6033,0.60275,0.60275,78000000.0
2009-05-12 19:37:00,0.6027,0.60305,0.6027,0.60295,41200000.0
2009-05-12 19:38:00,0.60295,0.6032,0.60295,0.6032,37200000.0
2009-05-12 19:39:00,0.6032,0.6032,0.603,0.6031,14200000.0
2009-05-12 19:40:00,0.6031,0.6031,0.6031,0.6031,9600000.0
2009-05-12 19:41:00,0.60295,0.60295,0.60295,0.60295,14800000.0
2009-05-12 19:42:00,0.603,0.603,0.603,0.603,6200000.0
2009-05-12 19:43:00,0.603,0.603,0.603,0.603,8000000.0
2009-05-12 19:44:00,0.60315,0.60325,0.60315,0.60325,17000000.0
2009-05-12 19:45:00,0.6033,0.6033,0.6033,0.6033,4800000.0
2009-05-12 19:46:00,0.6033,0.6033,0.6032,0.6032,30400000.0
2009-05-12 19:47:00,0.60315,0.6034,0.60315,0.60325,38400000.0
2009-05-12 19:48:00,0.60325,0.6033,0.60325,0.6033,8600000.0
2009-05-12 19:49:00,0.6032,0.6033,0.6032,0.6033,14400000.0
2009-05-12 19:50:00,0.6032,0.60335,0.6032,0.60335,9600000.0
2009-05-12 19:51:00,0.6034,0.6034,0.6032,0.60325,9800000.0
2009-05-12 19:52:00,0.60315,0.60315,0.60315,0.60315,5800000.0
2009-05-12 19:53:00,0.60315,0.60315,0.60315,0.60315,11600000.0
2009-05-12 19:54:00,0.60303,0.6032,0.60295,0.6032,15600000.0
2009-05-12 19:55:00,0.60315,0.6032,0.60315,0.6032,18200000.0
2009-05-12 19:56:00,0.6032,0.6032,0.6032,0.6032,13200000.0
2009-05-12 19:57:00,0.6032,0.6033,0.6032,0.6032,23200000.0
2009-05-12 19:58:00,0.6032,0.6032,0.60255,0.60255,55800000.0
2009-05-12 19:59:00,0.60255,0.603,0.60205,0.60295,147600000.0
2009-05-12 20:00:00,0.60282,0.60287,0.60279,0.6028,43000000.0
2009-05-12 20:01:00,0.603,0.603,0.603,0.603,9600000.0
2009-05-12 20:02:00,0.6031,0.6031,0.6027,0.6027,18400000.0
2009-05-12 20:03:00,0.60295,0.6031,0.60295,0.60295,35000000.0
2009-05-12 20:04:00,0.6029,0.6031,0.60275,0.60275,32000000.0
2009-05-12 20:05:00,0.603,0.6032,0.603,0.6032,7000000.0
2009-05-12 20:06:00,0.603,0.6032,0.603,0.6031,8400000.0
2009-05-12 20:07:00,0.60315,0.6033,0.6027,0.6027,12000000.0
2009-05-12 20:08:00,0.603,0.60345,0.603,0.60345,33000000.0
2009-05-12 20:09:00,0.60345,0.6036,0.6032,0.6032,46400000.0
2009-05-12 20:10:00,0.60315,0.60315,0.60315,0.60315,2200000.0
2009-05-12 20:11:00,0.60315,0.6032,0.60285,0.60285,26000000.0
2009-05-12 20:12:00,0.60285,0.60285,0.6027,0.6027,8800000.0
2009-05-12 20:13:00,0.60265,0.60265,0.60265,0.60265,17400000.0
2009-05-12 20:14:00,0.60265,0.6028,0.60265,0.60265,13600000.0
2009-05-12 20:15:00,0.60275,0.6028,0.60265,0.6028,4200000.0
2009-05-12 20:16:00,0.60265,0.6028,0.6026,0.6028,14400000.0
2009-05-12 20:17:00,0.6027,0.603,0.6027,0.60285,41200000.0
2009-05-12 20:18:00,0.6028,0.6028,0.6028,0.6028,2200000.0
2009-05-12 20:19:00,0.60283,0.60284,0.6026,0.6027,128800000.0
2009-05-12 20:20:00,0.60283,0.60301,0.60263,0.6027,51000000.0
2009-05-12 20:21:00,0.6029,0.6032,0.6029,0.6032,8200000.0
2009-05-12 20:22:00,0.6031,0.6031,0.603,0.603,37400000.0
2009-05-12 20:23:00,0.60335,0.6034,0.6032,0.60325,11800000.0
2009-05-12 20:24:00,0.60325,0.60325,0.6031,0.6031,4400000.0
2009-05-12 20:25:00,0.6031,0.6031,0.6031,0.6031,2200000.0
2009-05-12 20:26:00,0.6033,0.6033,0.6031,0.6033,12000000.0
2009-05-12 20:27:00,0.60314,0.60338,0.60299,0.60303,45200000.0
2009-05-12 20:28:00,0.6034,0.6036,0.6034,0.6036,51600000.0
2009-05-12 20:29:00,0.6036,0.6036,0.6035,0.6035,15400000.0
2009-05-12 20:30:00,0.6035,0.6035,0.6034,0.60345,19200000.0
2009-05-12 20:31:00,0.6034,0.6035,0.6034,0.6035,16200000.0
2009-05-12 20:32:00,0.6035,0.6035,0.6034,0.6034,8200000.0
2009-05-12 20:33:00,0.6034,0.6034,0.6034,0.6034,6400000.0
2009-05-12 20:34:00,0.60331,0.6035,0.60321,0.60326,37200000.0
2009-05-12 20:35:00,0.60328,0.60335,0.60315,0.60315,17000000.0
2009-05-12 20:36:00,0.6034,0.6036,0.6034,0.6036,6400000.0
2009-05-12 20:37:00,0.6036,0.6038,0.6032,0.6033,105000000.0
2009-05-12 20:38:00,0.6033,0.6039,0.6033,0.6039,57800000.0
2009-05-12 20:39:00,0.604,0.60495,0.604,0.6043,141800000.0
2009-05-12 20:40:00,0.60425,0.60425,0.60425,0.60425,2200000.0
2009-05-12 20:41:00,0.6043,0.6044,0.604,0.6041,68000000.0
2009-05-12 20:42:00,0.60435,0.6046,0.60435,0.60435,19800000.0
2009-05-12 20:43:00,0.6044,0.60455,0.6043,0.6043,41600000.0
2009-05-12 20:44:00,0.6043,0.60435,0.6043,0.60435,22800000.0
2009-05-12 20:45:00,0.6043,0.6046,0.60425,0.60435,93400000.0
2009-05-12 20:46:00,0.6044,0.6046,0.60405,0.6043,98400000.0
2009-05-12 20:47:00,0.60425,0.6043,0.60415,0.6043,21800000.0
2009-05-12 20:48:00,0.6043,0.6043,0.6041,0.6041,42200000.0
2009-05-12 20:49:00,0.6043,0.6044,0.6043,0.6044,8600000.0
2009-05-12 20:50:00,0.6041,0.60435,0.6041,0.60435,14600000.0
2009-05-12 20:51:00,0.60435,0.60435,0.6043,0.60435,23000000.0
2009-05-12 20:52:00,0.6044,0.6045,0.6044,0.6045,22000000.0
2009-05-12 20:53:00,0.6045,0.60465,0.6045,0.6046,39600000.0
2009-05-12 20:54:00,0.6045,0.6052,0.6045,0.6052,87600000.0
2009-05-12 20:55:00,0.6052,0.60575,0.60515,0.60575,35800000.0
2009-05-12 20:56:00,0.6057,0.60575,0.6056,0.6057,53200000.0
2009-05-12 20:57:00,0.6057,0.6064,0.6057,0.6063,103800000.0
2009-05-12 20:58:00,0.6063,0.6063,0.6063,0.6063,1200000.0
2009-05-12 20:59:00,0.6063,0.6063,0.6063,0.6063,3600000.0
2009-05-12 21:00:00,0.6063,0.6063,0.60565,0.60595,43100000.0
2009-05-12 21:01:00,0.60595,0.60595,0.6057,0.60595,26000000.0
2009-05-12 21:02:00,0.60595,0.60595,0.6058,0.6058,4400000.0
2009-05-12 21:03:00,0.60566,0.60566,0.60561,0.60561,4400000.0
2009-05-12 21:04:00,0.60585,0.60585,0.60585,0.60585,2200000.0
2009-05-12 21:05:00,0.60595,0.60595,0.60595,0.60595,2200000.0
2009-05-12 21:06:00,0.60585,0.60585,0.60585,0.60585,2200000.0
2009-05-12 21:07:00,0.60585,0.60585,0.60585,0.60585,2200000.0
2009-05-12 21:08:00,0.60585,0.60585,0.60585,0.60585,4400000.0
2009-05-12 21:09:00,0.60585,0.60635,0.60585,0.60635,42800000.0
2009-05-12 21:10:00,0.6063,0.6064,0.60615,0.6062,46400000.0
2009-05-12 21:11:00,0.60635,0.60645,0.6062,0.6064,34400000.0
2009-05-12 21:12:00,0.6063,0.6063,0.6062,0.6062,10200000.0
2009-05-12 21:13:00,0.6064,0.6065,0.6057,0.606,118200000.0
2009-05-12 21:14:00,0.606,0.60625,0.60585,0.60625,31800000.0
2009-05-12 21:15:00,0.6062,0.6062,0.60585,0.60585,13200000.0
2009-05-12 21:16:00,0.6057,0.6057,0.6057,0.6057,7000000.0
2009-05-12 21:17:00,0.60585,0.606,0.60585,0.606,16400000.0
2009-05-12 21:18:00,0.606,0.6062,0.606,0.6062,19200000.0
2009-05-12 21:19:00,0.6062,0.6062,0.6062,0.6062,1600000.0
2009-05-12 21:20:00,0.6062,0.60625,0.60605,0.60605,9600000.0
2009-05-12 21:21:00,0.60605,0.60605,0.60605,0.60605,3200000.0
2009-05-12 21:22:00,0.60605,0.60605,0.60605,0.60605,6400000.0
2009-05-12 21:23:00,0.60605,0.60605,0.60605,0.60605,3200000.0
2009-05-12 21:24:00,0.60605,0.60605,0.60605,0.60605,6400000.0
2009-05-12 21:25:00,0.60605,0.60645,0.60605,0.6063,38000000.0
2009-05-12 21:26:00,0.6063,0.60705,0.6063,0.6067,68000000.0
2009-05-12 21:27:00,0.6067,0.6068,0.6067,0.6067,16000000.0
2009-05-12 21:28:00,0.6067,0.6067,0.6067,0.6067,6400000.0
2009-05-12 21:29:00,0.6067,0.6067,0.6067,0.6067,3200000.0
2009-05-12 21:30:00,0.6067,0.6068,0.6067,0.60675,16000000.0
2009-05-12 21:31:00,0.60675,0.60675,0.60605,0.6062,58400000.0
2009-05-12 21:32:00,0.6062,0.6062,0.606,0.606,24800000.0
2009-05-12 21:33:00,0.606,0.606,0.606,0.606,9200000.0
2009-05-12 21:34:00,0.60585,0.60589,0.60562,0.60582,53200000.0
2009-05-12 21:35:00,0.606,0.6062,0.606,0.6062,21200000.0
2009-05-12 21:36:00,0.6062,0.6062,0.6062,0.6062,1600000.0
2009-05-12 21:37:00,0.6062,0.6062,0.6062,0.6062,4800000.0
2009-05-12 21:38:00,0.60601,0.60611,0.60597,0.60603,17800000.0
2009-05-12 21:39:00,0.6062,0.6062,0.6062,0.6062,1600000.0
2009-05-12 21:40:00,0.6062,0.6062,0.606,0.606,33400000.0
2009-05-12 21:41:00,0.606,0.60615,0.606,0.60615,10200000.0
2009-05-12 21:42:00,0.60615,0.6062,0.606,0.6062,40800000.0
2009-05-12 21:43:00,0.6062,0.6062,0.6059,0.6059,46000000.0
2009-05-12 21:44:00,0.6059,0.6059,0.60575,0.60575,54000000.0
2009-05-12 21:45:00,0.60575,0.60585,0.60575,0.60585,20200000.0
2009-05-12 21:46:00,0.60585,0.60585,0.6058,0.6058,21800000.0
2009-05-12 21:47:00,0.6058,0.60585,0.6058,0.60585,27600000.0
2009-05-12 21:48:00,0.60585,0.60585,0.60585,0.60585,28600000.0
2009-05-12 21:49:00,0.60585,0.60585,0.6058,0.6058,24400000.0
2009-05-12 21:50:00,0.6058,0.606,0.6057,0.606,86800000.0
2009-05-12 21:51:00,0.606,0.606,0.6058,0.6058,20000000.0
2009-05-12 21:52:00,0.6058,0.606,0.6057,0.6058,126600000.0
2009-05-12 21:53:00,0.6058,0.6058,0.6057,0.60575,54000000.0
2009-05-12 21:54:00,0.6058,0.6058,0.60575,0.60575,8800000.0
2009-05-12 21:55:00,0.60575,0.6058,0.60575,0.60575,22000000.0
2009-05-12 21:56:00,0.6057,0.6057,0.60495,0.60545,86600000.0
2009-05-12 21:57:00,0.60545,0.60565,0.6054,0.60565,40200000.0
2009-05-12 21:58:00,0.6057,0.6057,0.6057,0.6057,6600000.0
2009-05-12 21:59:00,0.6057,0.6057,0.60555,0.60555,13000000.0
2009-05-12 22:00:00,0.60555,0.60555,0.60555,0.60555,17200000.0
2009-05-12 22:01:00,0.60537,0.60559,0.60529,0.60557,62400000.0
2009-05-12 22:02:00,0.60565,0.60565,0.60565,0.60565,2200000.0
2009-05-12 22:03:00,0.6058,0.6059,0.6057,0.6057,85600000.0
2009-05-12 22:04:00,0.6056,0.6056,0.6056,0.6056,2200000.0
2009-05-12 22:05:00,0.6056,0.6056,0.6056,0.6056,2200000.0
2009-05-12 22:06:00,0.6056,0.60565,0.6056,0.60565,4400000.0
2009-05-12 22:07:00,0.60565,0.60565,0.60565,0.60565,2200000.0
2009-05-12 22:08:00,0.6056,0.6056,0.60545,0.60545,17200000.0
2009-05-12 22:09:00,0.60525,0.60525,0.60525,0.60525,34800000.0
2009-05-12 22:10:00,0.6057,0.60575,0.6057,0.60575,16000000.0
2009-05-12 22:11:00,0.60585,0.60585,0.60585,0.60585,16000000.0
2009-05-12 22:12:00,0.60585,0.606,0.60585,0.606,16000000.0
2009-05-12 22:13:00,0.606,0.6061,0.606,0.6061,16800000.0
2009-05-12 22:14:00,0.6061,0.60645,0.6061,0.60625,30000000.0
2009-05-12 22:15:00,0.60625,0.60625,0.6062,0.6062,108000000.0
2009-05-12 22:16:00,0.6062,0.6065,0.6062,0.60645,52000000.0
2009-05-12 22:17:00,0.6066,0.6066,0.6066,0.6066,32000000.0
2009-05-12 22:18:00,0.60614,0.6063,0.60598,0.60622,27600000.0
2009-05-12 22:19:00,0.60615,0.60665,0.60615,0.60665,23000000.0
2009-05-12 22:20:00,0.60675,0.60675,0.60625,0.60625,22000000.0
2009-05-12 22:21:00,0.60625,0.60675,0.6062,0.6062,48000000.0
2009-05-12 22:22:00,0.6063,0.6066,0.6062,0.6063,55200000.0
2009-05-12 22:23:00,0.60635,0.6064,0.6063,0.6063,38400000.0
2009-05-12 22:24:00,0.6063,0.6063,0.6063,0.6063,2200000.0
2009-05-12 22:25:00,0.6063,0.6063,0.6063,0.6063,2200000.0
2009-05-12 22:26:00,0.60625,0.60625,0.60625,0.60625,6600000.0
2009-05-12 22:27:00,0.60625,0.60625,0.60625,0.60625,2200000.0
2009-05-12 22:28:00,0.6062,0.60626,0.60607,0.60617,56200000.0
2009-05-12 22:29:00,0.6062,0.6063,0.6062,0.6063,9200000.0
2009-05-12 22:30:00,0.60621,0.60647,0.6059,0.60604,38400000.0
2009-05-12 22:31:00,0.60625,0.60625,0.60625,0.60625,9600000.0
2009-05-12 22:32:00,0.60625,0.60625,0.60625,0.60625,13800000.0
2009-05-12 22:33:00,0.60645,0.60645,0.60645,0.60645,2200000.0
2009-05-12 22:34:00,0.6067,0.6067,0.6067,0.6067,2200000.0
2009-05-12 22:35:00,0.6067,0.60685,0.60625,0.6064,26400000.0
2009-05-12 22:36:00,0.60625,0.6063,0.60615,0.6063,37800000.0
2009-05-12 22:37:00,0.6063,0.6063,0.6061,0.6061,17200000.0
2009-05-12 22:38:00,0.60605,0.60605,0.60605,0.60605,2200000.0
2009-05-12 22:39:00,0.60615,0.60615,0.60615,0.60615,2200000.0
2009-05-12 22:40:00,0.6061,0.60625,0.6061,0.60625,18400000.0
2009-05-12 22:41:00,0.6064,0.6065,0.60605,0.60605,27800000.0
2009-05-12 22:42:00,0.60605,0.60605,0.60605,0.60605,2200000.0
2009-05-12 22:43:00,0.606,0.60607,0.60592,0.60592,71800000.0
2009-05-12 22:44:00,0.60605,0.60615,0.60605,0.60615,16400000.0
2009-05-12 22:45:00,0.6062,0.6062,0.60615,0.60615,47200000.0
2009-05-12 22:46:00,0.60595,0.60603,0.60595,0.606,41000000.0
2009-05-12 22:47:00,0.60614,0.60618,0.60608,0.60609,37200000.0
2009-05-12 22:48:00,0.60609,0.60613,0.60594,0.60602,65000000.0
2009-05-12 22:49:00,0.60615,0.60615,0.60615,0.60615,8800000.0
2009-05-12 22:50:00,0.60595,0.60607,0.60595,0.60597,19600000.0
2009-05-12 22:51:00,0.6061,0.6061,0.6059,0.606,18000000.0
2009-05-12 22:52:00,0.606,0.606,0.606,0.606,2200000.0
2009-05-12 22:53:00,0.6063,0.6063,0.6062,0.6062,12800000.0
2009-05-12 22:54:00,0.6057,0.6059,0.6057,0.6059,8800000.0
2009-05-12 22:55:00,0.6058,0.6058,0.6058,0.6058,2200000.0
2009-05-12 22:56:00,0.60568,0.60596,0.60568,0.60578,47000000.0
2009-05-12 22:57:00,0.60572,0.60574,0.60526,0.60568,42200000.0
2009-05-12 22:58:00,0.6058,0.6058,0.60575,0.60575,8600000.0
2009-05-12 22:59:00,0.60565,0.60575,0.6056,0.60565,16200000.0
2009-05-12 23:00:00,0.6057,0.6057,0.6057,0.6057,3200000.0
2009-05-12 23:01:00,0.6057,0.6059,0.6053,0.6056,12800000.0
2009-05-12 23:02:00,0.6057,0.6059,0.6057,0.6059,6000000.0
2009-05-12 23:03:00,0.6059,0.6059,0.6054,0.6055,20200000.0
2009-05-12 23:04:00,0.6055,0.6055,0.60425,0.60485,30700000.0
2009-05-12 23:05:00,0.605,0.60505,0.605,0.605,14600000.0
2009-05-12 23:06:00,0.605,0.605,0.60495,0.605,19800000.0
2009-05-12 23:07:00,0.605,0.605,0.605,0.605,1600000.0
2009-05-12 23:08:00,0.605,0.605,0.605,0.605,3200000.0
2009-05-12 23:09:00,0.605,0.605,0.605,0.605,5400000.0
2009-05-12 23:10:00,0.605,0.605,0.605,0.605,3200000.0
2009-05-12 23:11:00,0.60515,0.60525,0.60515,0.60525,9600000.0
2009-05-12 23:12:00,0.6054,0.60555,0.60535,0.60535,11000000.0
2009-05-12 23:13:00,0.60535,0.60535,0.6049,0.60525,42000000.0
2009-05-12 23:14:00,0.60525,0.60525,0.60525,0.60525,6600000.0
2009-05-12 23:15:00,0.6051,0.6051,0.605,0.605,3200000.0
2009-05-12 23:16:00,0.6049,0.605,0.60485,0.6049,17200000.0
2009-05-12 23:17:00,0.6049,0.605,0.6049,0.605,8000000.0
2009-05-12 23:18:00,0.605,0.605,0.6049,0.6049,8800000.0
2009-05-12 23:19:00,0.6048,0.60488,0.60443,0.60465,79200000.0
2009-05-12 23:20:00,0.60467,0.60477,0.60462,0.6047,17600000.0
2009-05-12 23:21:00,0.6049,0.6049,0.6049,0.6049,4000000.0
2009-05-12 23:22:00,0.60495,0.60515,0.60495,0.605,10600000.0
2009-05-12 23:23:00,0.6047,0.60487,0.6047,0.60483,60600000.0
2009-05-12 23:24:00,0.605,0.605,0.605,0.605,4800000.0
2009-05-12 23:25:00,0.60481,0.60491,0.60468,0.60478,33800000.0
2009-05-12 23:26:00,0.60476,0.60487,0.60476,0.60481,22400000.0
2009-05-12 23:27:00,0.6049,0.6049,0.6049,0.6049,3800000.0
2009-05-12 23:28:00,0.60474,0.60491,0.60474,0.60483,20800000.0
2009-05-12 23:29:00,0.60477,0.60486,0.60468,0.60486,16200000.0
2009-05-12 23:30:00,0.6049,0.605,0.6049,0.605,29600000.0
2009-05-12 23:31:00,0.60489,0.60489,0.60478,0.60487,35400000.0
2009-05-12 23:32:00,0.6049,0.605,0.60405,0.60485,70400000.0
2009-05-12 23:33:00,0.60485,0.6049,0.60485,0.6049,10800000.0
2009-05-12 23:34:00,0.6049,0.6049,0.6045,0.6045,51600000.0
2009-05-12 23:35:00,0.6045,0.6045,0.6045,0.6045,2200000.0
2009-05-12 23:36:00,0.60435,0.60435,0.60355,0.604,134200000.0
2009-05-12 23:37:00,0.6037,0.6038,0.60285,0.60285,49400000.0
2009-05-12 23:38:00,0.603,0.60335,0.60295,0.60335,25000000.0
2009-05-12 23:39:00,0.60335,0.6034,0.6033,0.6034,11000000.0
2009-05-12 23:40:00,0.6034,0.6036,0.60335,0.60355,23800000.0
2009-05-12 23:41:00,0.60315,0.6038,0.60315,0.6036,74200000.0
2009-05-12 23:42:00,0.6036,0.60365,0.60315,0.6034,67200000.0
2009-05-12 23:43:00,0.60335,0.6042,0.60335,0.6036,78000000.0
2009-05-12 23:44:00,0.6036,0.6036,0.6036,0.6036,8000000.0
2009-05-12 23:45:00,0.6035,0.6035,0.60345,0.60345,8000000.0
2009-05-12 23:46:00,0.60345,0.60345,0.60345,0.60345,8800000.0
2009-05-12 23:47:00,0.60319,0.60326,0.60314,0.60314,20800000.0
2009-05-12 23:48:00,0.6034,0.6035,0.6034,0.6035,11400000.0
2009-05-12 23:49:00,0.6035,0.6035,0.6035,0.6035,6400000.0
2009-05-12 23:50:00,0.6035,0.6035,0.6034,0.6034,6400000.0
2009-05-12 23:51:00,0.6035,0.6035,0.6034,0.6034,8000000.0
2009-05-12 23:52:00,0.6034,0.6034,0.60305,0.6033,38600000.0
2009-05-12 23:53:00,0.60325,0.60325,0.6031,0.60325,35200000.0
2009-05-12 23:54:00,0.60335,0.60355,0.6031,0.6034,63600000.0
2009-05-12 23:55:00,0.6035,0.6035,0.6035,0.6035,12800000.0
2009-05-12 23:56:00,0.60355,0.60355,0.603,0.60315,121400000.0
2009-05-12 23:57:00,0.6033,0.60335,0.60315,0.60335,45400000.0
2009-05-12 23:58:00,0.60335,0.60335,0.6031,0.6033,43200000.0
2009-05-12 23:59:00,0.60335,0.6034,0.60335,0.6034,6400000.0
2009-05-13 00:00:00,0.6032,0.6033,0.60315,0.6032,188600000.0
2009-05-13 00:01:00,0.6034,0.60355,0.6034,0.60355,114400000.0
2009-05-13 00:02:00,0.60355,0.60365,0.6034,0.60365,57800000.0
2009-05-13 00:03:00,0.6036,0.6036,0.6034,0.60345,16000000.0
2009-05-13 00:04:00,0.6035,0.6036,0.6034,0.6035,83200002.0
2009-05-13 00:05:00,0.60345,0.6035,0.60345,0.6035,14400000.0
2009-05-13 00:06:00,0.60333,0.60344,0.60313,0.60325,113400000.0
2009-05-13 00:07:00,0.6035,0.6035,0.60345,0.6035,15000000.0
2009-05-13 00:08:00,0.6035,0.6035,0.6035,0.6035,1600000.0
2009-05-13 00:09:00,0.60355,0.6036,0.60355,0.6036,4800000.0
2009-05-13 00:10:00,0.6036,0.6036,0.6036,0.6036,1600000.0
2009-05-13 00:11:00,0.6035,0.6035,0.60345,0.6035,28600000.0
2009-05-13 00:12:00,0.6035,0.6035,0.6035,0.6035,8000000.0
2009-05-13 00:13:00,0.6035,0.6035,0.6035,0.6035,3800000.0
2009-05-13 00:14:00,0.60313,0.60337,0.60299,0.60319,253799999.0
2009-05-13 00:15:00,0.60321,0.6034,0.6031,0.60336,309000000.0
2009-05-13 00:16:00,0.6035,0.6035,0.6035,0.6035,2200000.0
2009-05-13 00:17:00,0.6036,0.6036,0.6036,0.6036,1600000.0
2009-05-13 00:18:00,0.6036,0.60405,0.6036,0.604,184400000.0
2009-05-13 00:19:00,0.604,0.60495,0.604,0.6048,173200000.0
2009-05-13 00:20:00,0.6048,0.6048,0.60445,0.60445,40200000.0
2009-05-13 00:21:00,0.60424,0.60435,0.60401,0.60415,157800000.0
2009-05-13 00:22:00,0.60445,0.60445,0.6042,0.60425,33000000.0
2009-05-13 00:23:00,0.60425,0.605,0.60425,0.60445,44600000.0
2009-05-13 00:24:00,0.6047,0.6048,0.60465,0.60465,15200000.0
2009-05-13 00:25:00,0.60465,0.60465,0.60455,0.6046,11000000.0
2009-05-13 00:26:00,0.6046,0.6046,0.60445,0.60445,6600000.0
2009-05-13 00:27:00,0.60445,0.60445,0.6043,0.6043,10800000.0
2009-05-13 00:28:00,0.6042,0.6045,0.6042,0.6045,36400000.0
2009-05-13 00:29:00,0.6045,0.60465,0.6045,0.60465,14800000.0
2009-05-13 00:30:00,0.60465,0.6048,0.60455,0.6048,89600000.0
2009-05-13 00:31:00,0.6048,0.6049,0.6048,0.6048,94400000.0
2009-05-13 00:32:00,0.60485,0.60505,0.6048,0.605,66200000.0
2009-05-13 00:33:00,0.6051,0.6051,0.6049,0.605,87000000.0
2009-05-13 00:34:00,0.60495,0.605,0.6049,0.605,60600000.0
2009-05-13 00:35:00,0.60505,0.60515,0.605,0.60505,59200000.0
2009-05-13 00:36:00,0.6051,0.60525,0.6051,0.60525,30800000.0
2009-05-13 00:37:00,0.6052,0.60525,0.6052,0.6052,44800000.0
2009-05-13 00:38:00,0.6052,0.6052,0.60515,0.60515,14600000.0
2009-05-13 00:39:00,0.6051,0.60525,0.6051,0.6052,56000000.0
2009-05-13 00:40:00,0.6052,0.6052,0.6052,0.6052,8800000.0
2009-05-13 00:41:00,0.60515,0.60515,0.6051,0.6051,29400000.0
2009-05-13 00:42:00,0.6051,0.6052,0.6051,0.6052,10400000.0
2009-05-13 00:43:00,0.6052,0.6052,0.60515,0.6052,12400000.0
2009-05-13 00:44:00,0.60515,0.60515,0.6051,0.60515,11800000.0
2009-05-13 00:45:00,0.6051,0.6051,0.6051,0.6051,1600000.0
2009-05-13 00:46:00,0.6051,0.6051,0.60455,0.6047,71000000.0
2009-05-13 00:47:00,0.6047,0.6047,0.6047,0.6047,4800000.0
2009-05-13 00:48:00,0.6047,0.60475,0.6047,0.60475,19200000.0
2009-05-13 00:49:00,0.6048,0.605,0.6048,0.605,18400000.0
2009-05-13 00:50:00,0.6051,0.6051,0.6051,0.6051,1600000.0
2009-05-13 00:51:00,0.6048,0.60493,0.60464,0.6047,115800000.0
2009-05-13 00:52:00,0.60505,0.60505,0.60505,0.60505,8000000.0
2009-05-13 00:53:00,0.6051,0.6051,0.6051,0.6051,1600000.0
2009-05-13 00:54:00,0.6051,0.6051,0.605,0.605,19600000.0
2009-05-13 00:55:00,0.605,0.60505,0.605,0.60505,6400000.0
2009-05-13 00:56:00,0.60505,0.60505,0.60505,0.60505,8000000.0
2009-05-13 00:57:00,0.60505,0.60505,0.60505,0.60505,6400000.0
2009-05-13 00:58:00,0.60492,0.60498,0.60485,0.6049,203200000.0
2009-05-13 00:59:00,0.605,0.605,0.60465,0.6049,84000000.0
2009-05-13 01:00:00,0.60495,0.60495,0.60475,0.60475,22800000.0
2009-05-13 01:01:00,0.60475,0.60475,0.60475,0.60475,15200000.0
2009-05-13 01:02:00,0.60462,0.60468,0.60454,0.60455,67800000.0
2009-05-13 01:03:00,0.60462,0.60465,0.60415,0.60465,89600000.0
2009-05-13 01:04:00,0.60473,0.60473,0.60439,0.60456,39400000.0
2009-05-13 01:05:00,0.60475,0.60475,0.60475,0.60475,6000000.0
2009-05-13 01:06:00,0.60475,0.60485,0.60475,0.60485,19600000.0
2009-05-13 01:07:00,0.605,0.60535,0.605,0.6053,59000000.0
2009-05-13 01:08:00,0.6054,0.6054,0.60525,0.60525,6600000.0
2009-05-13 01:09:00,0.6052,0.6052,0.6052,0.6052,6400000.0
2009-05-13 01:10:00,0.6052,0.6052,0.60505,0.60505,8600000.0
2009-05-13 01:11:00,0.605,0.605,0.605,0.605,5400000.0
2009-05-13 01:12:00,0.60479,0.60487,0.60471,0.60482,78800000.0
2009-05-13 01:13:00,0.60515,0.60515,0.60515,0.60515,6600000.0
2009-05-13 01:14:00,0.6052,0.6052,0.60505,0.60505,8600000.0
2009-05-13 01:15:00,0.605,0.60515,0.605,0.60515,13600000.0
2009-05-13 01:16:00,0.6052,0.6055,0.60515,0.6055,61400000.0
2009-05-13 01:17:00,0.6055,0.60585,0.6055,0.6058,21400000.0
2009-05-13 01:18:00,0.60595,0.60655,0.60595,0.60645,56400000.0
2009-05-13 01:19:00,0.6065,0.6066,0.60615,0.60615,30800000.0
2009-05-13 01:20:00,0.6063,0.60645,0.60575,0.60575,170200000.0
2009-05-13 01:21:00,0.6058,0.6061,0.60355,0.6061,139100000.0
2009-05-13 01:22:00,0.60605,0.60635,0.60605,0.60615,65000000.0
2009-05-13 01:23:00,0.6061,0.6063,0.6061,0.6063,15400000.0
2009-05-13 01:24:00,0.60615,0.6064,0.606,0.6063,84000000.0
2009-05-13 01:25:00,0.6063,0.60655,0.60615,0.6064,46200000.0
2009-05-13 01:26:00,0.6065,0.6065,0.60625,0.60625,15000000.0
2009-05-13 01:27:00,0.60602,0.60603,0.60602,0.60603,22000000.0
2009-05-13 01:28:00,0.6062,0.6063,0.60615,0.6063,22000000.0
2009-05-13 01:29:00,0.6062,0.6064,0.6062,0.6063,30800000.0
2009-05-13 01:30:00,0.60635,0.60685,0.60635,0.6067,24600000.0
2009-05-13 01:31:00,0.6067,0.6069,0.6067,0.60675,23400000.0
2009-05-13 01:32:00,0.60675,0.60715,0.60675,0.6071,61600000.0
2009-05-13 01:33:00,0.60725,0.6073,0.6071,0.60715,11000000.0
2009-05-13 01:34:00,0.60725,0.6075,0.60725,0.60745,33600000.0
2009-05-13 01:35:00,0.60745,0.60745,0.6074,0.6074,13200000.0
2009-05-13 01:36:00,0.6074,0.6074,0.6072,0.60735,121800000.0
2009-05-13 01:37:00,0.6074,0.6076,0.6074,0.6075,79400000.0
2009-05-13 01:38:00,0.6075,0.6077,0.6073,0.6077,89800000.0
2009-05-13 01:39:00,0.6077,0.6085,0.6077,0.60805,51200000.0
2009-05-13 01:40:00,0.608,0.6081,0.60785,0.6081,28600000.0
2009-05-13 01:41:00,0.6081,0.6082,0.608,0.60815,56600000.0
2009-05-13 01:42:00,0.60815,0.60815,0.6073,0.60745,56600000.0
2009-05-13 01:43:00,0.6074,0.6074,0.6072,0.60725,136400000.0
2009-05-13 01:44:00,0.60725,0.60765,0.6071,0.6074,108800000.0
2009-05-13 01:45:00,0.60735,0.60735,0.60735,0.60735,68000000.0
2009-05-13 01:46:00,0.60735,0.6074,0.60715,0.60715,56200000.0
2009-05-13 01:47:00,0.60715,0.6072,0.6067,0.6067,261800000.0
2009-05-13 01:48:00,0.6067,0.60715,0.6065,0.60695,80400000.0
2009-05-13 01:49:00,0.6069,0.60695,0.60675,0.6068,82600000.0
2009-05-13 01:50:00,0.6068,0.6068,0.60675,0.6068,17600000.0
2009-05-13 01:51:00,0.6068,0.6069,0.60675,0.6068,38200000.0
2009-05-13 01:52:00,0.6068,0.6068,0.60615,0.60625,143800000.0
2009-05-13 01:53:00,0.6063,0.60645,0.6061,0.6062,162600000.0
2009-05-13 01:54:00,0.60635,0.6066,0.60635,0.6064,35200000.0
2009-05-13 01:55:00,0.6063,0.60655,0.60625,0.60645,82400000.0
2009-05-13 01:56:00,0.60645,0.60675,0.6064,0.6064,19200000.0
2009-05-13 01:57:00,0.6065,0.6067,0.6063,0.6063,45600000.0
2009-05-13 01:58:00,0.6064,0.6064,0.6063,0.60635,14800000.0
2009-05-13 01:59:00,0.6063,0.6065,0.606,0.6063,124600000.0
2009-05-13 02:00:00,0.6063,0.60665,0.6062,0.6066,60400000.0
2009-05-13 02:01:00,0.60685,0.60745,0.6066,0.60695,132800000.0
2009-05-13 02:02:00,0.607,0.6071,0.607,0.607,59200000.0
2009-05-13 02:03:00,0.607,0.607,0.6069,0.6069,25000000.0
2009-05-13 02:04:00,0.6069,0.6069,0.6069,0.6069,22400000.0
2009-05-13 02:05:00,0.6069,0.60695,0.6068,0.60695,30400000.0
2009-05-13 02:06:00,0.6069,0.60715,0.6069,0.6071,82000000.0
2009-05-13 02:07:00,0.6071,0.60755,0.60695,0.60755,40600000.0
2009-05-13 02:08:00,0.6076,0.6076,0.6075,0.6076,66800000.0
2009-05-13 02:09:00,0.6076,0.60805,0.6076,0.60785,108800000.0
2009-05-13 02:10:00,0.608,0.60845,0.60775,0.60835,205200000.0
2009-05-13 02:11:00,0.60845,0.6092,0.6081,0.6086,287600000.0
2009-05-13 02:12:00,0.6086,0.60935,0.6086,0.60915,179600000.0
2009-05-13 02:13:00,0.60915,0.60915,0.60875,0.6089,61200000.0
2009-05-13 02:14:00,0.60875,0.6089,0.60805,0.60855,131800000.0
2009-05-13 02:15:00,0.60855,0.60875,0.60845,0.60865,126000000.0
2009-05-13 02:16:00,0.6087,0.60875,0.60855,0.60875,102200000.0
2009-05-13 02:17:00,0.60875,0.60925,0.60875,0.60925,208200000.0
2009-05-13 02:18:00,0.60905,0.60945,0.60865,0.60865,140600000.0
2009-05-13 02:19:00,0.60885,0.60895,0.60865,0.6089,56000000.0
2009-05-13 02:20:00,0.60885,0.6089,0.6083,0.60885,122000000.0
2009-05-13 02:21:00,0.60885,0.609,0.60885,0.60895,101600000.0
2009-05-13 02:22:00,0.609,0.6094,0.609,0.6093,36600000.0
2009-05-13 02:23:00,0.6093,0.60975,0.6092,0.60955,97600000.0
2009-05-13 02:24:00,0.60955,0.60955,0.60905,0.6095,64800000.0
2009-05-13 02:25:00,0.6095,0.6097,0.6095,0.6096,54400000.0
2009-05-13 02:26:00,0.6096,0.6096,0.6095,0.6095,14400000.0
2009-05-13 02:27:00,0.60945,0.60945,0.6088,0.6092,101400000.0
2009-05-13 02:28:00,0.6092,0.60925,0.6092,0.60925,8800000.0
2009-05-13 02:29:00,0.6093,0.6093,0.609,0.6091,40400000.0
2009-05-13 02:30:00,0.6091,0.60945,0.6091,0.60915,31000000.0
2009-05-13 02:31:00,0.6092,0.6092,0.6091,0.6091,51800000.0
2009-05-13 02:32:00,0.6092,0.60925,0.6091,0.60925,34400000.0
2009-05-13 02:33:00,0.60925,0.60925,0.60905,0.60915,88600000.0
2009-05-13 02:34:00,0.60915,0.6093,0.6091,0.60925,52000000.0
2009-05-13 02:35:00,0.60925,0.60965,0.60925,0.6096,86000000.0
2009-05-13 02:36:00,0.60965,0.61045,0.60925,0.6103,244600000.0
2009-05-13 02:37:00,0.61025,0.61035,0.6099,0.6099,78800000.0
2009-05-13 02:38:00,0.6102,0.61035,0.6098,0.6101,73800000.0
2009-05-13 02:39:00,0.6102,0.6102,0.60975,0.60975,93800000.0
2009-05-13 02:40:00,0.60975,0.60985,0.60965,0.60985,85200000.0
2009-05-13 02:41:00,0.60995,0.60995,0.6095,0.6097,58400000.0
2009-05-13 02:42:00,0.60975,0.60975,0.6095,0.6096,14200000.0
2009-05-13 02:43:00,0.60965,0.60965,0.6091,0.60935,120000000.0
2009-05-13 02:44:00,0.60935,0.60935,0.6089,0.6091,274200000.0
2009-05-13 02:45:00,0.60915,0.6092,0.609,0.60905,92200000.0
2009-05-13 02:46:00,0.6091,0.60965,0.609,0.60955,133000000.0
2009-05-13 02:47:00,0.60955,0.6098,0.60915,0.6093,141600000.0
2009-05-13 02:48:00,0.60945,0.60975,0.60925,0.60945,57200000.0
2009-05-13 02:49:00,0.60955,0.60965,0.60945,0.6096,54800000.0
2009-05-13 02:50:00,0.60965,0.61005,0.6094,0.6095,89600000.0
2009-05-13 02:51:00,0.60945,0.60945,0.6091,0.60915,100000000.0
2009-05-13 02:52:00,0.6092,0.6092,0.609,0.609,19800000.0
2009-05-13 02:53:00,0.60895,0.60925,0.60895,0.609,126600000.0
2009-05-13 02:54:00,0.609,0.609,0.60875,0.6088,110600000.0
2009-05-13 02:55:00,0.6088,0.6089,0.6086,0.6086,76600000.0
2009-05-13 02:56:00,0.60875,0.6088,0.60855,0.60875,30600000.0
2009-05-13 02:57:00,0.60875,0.60875,0.60855,0.6086,29800000.0
2009-05-13 02:58:00,0.6086,0.6086,0.6086,0.6086,1000000.0
2009-05-13 02:59:00,0.6085,0.6085,0.6085,0.6085,7000000.0
2009-05-13 03:00:00,0.6085,0.6085,0.608,0.608,57600000.0
2009-05-13 03:01:00,0.60795,0.60795,0.60795,0.60795,25600000.0
2009-05-13 03:02:00,0.60795,0.60795,0.60795,0.60795,6400000.0
2009-05-13 03:03:00,0.60795,0.608,0.60765,0.608,137000000.0
2009-05-13 03:04:00,0.608,0.608,0.60795,0.608,95000000.0
2009-05-13 03:05:00,0.60795,0.6083,0.6078,0.60815,230200000.0
2009-05-13 03:06:00,0.6081,0.6081,0.6071,0.6072,141600000.0
2009-05-13 03:07:00,0.60735,0.60735,0.6069,0.60705,60200000.0
2009-05-13 03:08:00,0.60705,0.60705,0.6058,0.6061,109000000.0
2009-05-13 03:09:00,0.6061,0.6067,0.60605,0.6063,159800000.0
2009-05-13 03:10:00,0.6063,0.60645,0.606,0.606,97200000.0
2009-05-13 03:11:00,0.606,0.6061,0.60575,0.60605,83600000.0
2009-05-13 03:12:00,0.606,0.6062,0.6059,0.60605,84800000.0
2009-05-13 03:13:00,0.60605,0.60625,0.60605,0.60625,29600000.0
2009-05-13 03:14:00,0.60625,0.6066,0.60625,0.6065,107400000.0
2009-05-13 03:15:00,0.6063,0.6066,0.6063,0.6065,45600000.0
2009-05-13 03:16:00,0.60665,0.60665,0.60635,0.60645,83000000.0
2009-05-13 03:17:00,0.60655,0.60655,0.60655,0.60655,1600000.0
2009-05-13 03:18:00,0.6065,0.6068,0.6065,0.60665,73600000.0
2009-05-13 03:19:00,0.60665,0.6067,0.6065,0.6065,33200000.0
2009-05-13 03:20:00,0.60655,0.6066,0.6065,0.6065,6600000.0
2009-05-13 03:21:00,0.6065,0.6066,0.6063,0.6066,49600000.0
2009-05-13 03:22:00,0.6064,0.6065,0.6062,0.6062,46200000.0
2009-05-13 03:23:00,0.6062,0.60625,0.6061,0.60615,66600000.0
2009-05-13 03:24:00,0.6062,0.6063,0.6062,0.6063,11200000.0
2009-05-13 03:25:00,0.6063,0.6063,0.6063,0.6063,6400000.0
2009-05-13 03:26:00,0.6063,0.6063,0.6057,0.6057,100200000.0
2009-05-13 03:27:00,0.6057,0.6057,0.6057,0.6057,6400000.0
2009-05-13 03:28:00,0.6057,0.6057,0.6055,0.6055,22000000.0
2009-05-13 03:29:00,0.6056,0.6056,0.6056,0.6056,1000000.0
2009-05-13 03:30:00,0.6055,0.6056,0.6055,0.6055,18400000.0
2009-05-13 03:31:00,0.6055,0.6057,0.6055,0.6057,14000000.0
2009-05-13 03:32:00,0.6057,0.60595,0.6057,0.6057,46400000.0
2009-05-13 03:33:00,0.6057,0.6058,0.6056,0.6057,41800000.0
2009-05-13 03:34:00,0.6057,0.6059,0.60545,0.6057,50000000.0
2009-05-13 03:35:00,0.6057,0.6057,0.6056,0.6056,12200000.0
2009-05-13 03:36:00,0.6057,0.6058,0.6057,0.6057,12200000.0
2009-05-13 03:37:00,0.6057,0.6059,0.60545,0.6056,79200000.0
2009-05-13 03:38:00,0.6056,0.6056,0.6056,0.6056,1000000.0
2009-05-13 03:39:00,0.60519,0.6052,0.60501,0.60518,41800000.0
2009-05-13 03:40:00,0.6056,0.6056,0.6056,0.6056,2000000.0
2009-05-13 03:41:00,0.6056,0.6056,0.6053,0.6053,17200000.0
2009-05-13 03:42:00,0.6053,0.6053,0.6053,0.6053,19400000.0
2009-05-13 03:43:00,0.6053,0.60565,0.6053,0.60565,12400000.0
2009-05-13 03:44:00,0.60565,0.6057,0.60565,0.60565,19600000.0
2009-05-13 03:45:00,0.6058,0.6063,0.60575,0.6062,64200000.0
2009-05-13 03:46:00,0.60584,0.60595,0.60561,0.60572,70600000.0
2009-05-13 03:47:00,0.6062,0.6064,0.60615,0.6064,7600000.0
2009-05-13 03:48:00,0.60625,0.60625,0.60595,0.6062,42600000.0
2009-05-13 03:49:00,0.60615,0.60615,0.60575,0.60585,31200000.0
2009-05-13 03:50:00,0.6057,0.6057,0.6057,0.6057,12800000.0
2009-05-13 03:51:00,0.60575,0.60575,0.6057,0.6057,28800000.0
2009-05-13 03:52:00,0.6056,0.6056,0.60545,0.6055,38200000.0
2009-05-13 03:53:00,0.6055,0.60555,0.6049,0.6052,61400000.0
2009-05-13 03:54:00,0.60505,0.60505,0.60505,0.60505,44800000.0
2009-05-13 03:55:00,0.60515,0.6056,0.60515,0.6054,98200000.0
2009-05-13 03:56:00,0.60525,0.6054,0.60525,0.6054,4000000.0
2009-05-13 03:57:00,0.6053,0.6053,0.60515,0.60515,73600000.0
2009-05-13 03:58:00,0.60505,0.6052,0.60505,0.60515,45000000.0
2009-05-13 03:59:00,0.60515,0.6056,0.60515,0.60555,53400000.0
2009-05-13 04:00:00,0.6057,0.60575,0.60545,0.60565,162800000.0
2009-05-13 04:01:00,0.60565,0.6063,0.60565,0.6062,253400000.0
2009-05-13 04:02:00,0.6062,0.6064,0.6059,0.606,80600000.0
2009-05-13 04:03:00,0.606,0.606,0.6059,0.606,20400000.0
2009-05-13 04:04:00,0.606,0.60635,0.6059,0.60635,89000000.0
2009-05-13 04:05:00,0.60635,0.6066,0.6063,0.60645,59600000.0
2009-05-13 04:06:00,0.6064,0.6064,0.60635,0.6064,21600000.0
2009-05-13 04:07:00,0.6064,0.6064,0.6064,0.6064,6000000.0
2009-05-13 04:08:00,0.6064,0.6066,0.6064,0.6065,30200000.0
2009-05-13 04:09:00,0.60645,0.60645,0.60645,0.60645,9600000.0
2009-05-13 04:10:00,0.6067,0.60675,0.6064,0.6066,23200000.0
2009-05-13 04:11:00,0.60665,0.6071,0.60665,0.60685,79200000.0
2009-05-13 04:12:00,0.6069,0.6073,0.6065,0.6065,101400000.0
2009-05-13 04:13:00,0.6065,0.6067,0.60625,0.60625,53200000.0
2009-05-13 04:14:00,0.6062,0.6064,0.60615,0.6063,41400000.0
2009-05-13 04:15:00,0.6064,0.6064,0.60605,0.60605,14200000.0
2009-05-13 04:16:00,0.6061,0.6062,0.60605,0.60605,25600000.0
2009-05-13 04:17:00,0.6061,0.6063,0.60605,0.60605,53600000.0
2009-05-13 04:18:00,0.606,0.6061,0.6057,0.606,47200000.0
2009-05-13 04:19:00,0.606,0.6062,0.606,0.606,28000000.0
2009-05-13 04:20:00,0.606,0.606,0.606,0.606,31200000.0
2009-05-13 04:21:00,0.606,0.60605,0.606,0.60605,10400000.0
2009-05-13 04:22:00,0.60605,0.60605,0.60605,0.60605,7200000.0
2009-05-13 04:23:00,0.6061,0.60665,0.6061,0.60625,101600000.0
2009-05-13 04:24:00,0.6064,0.6067,0.6064,0.6067,32000000.0
2009-05-13 04:25:00,0.6067,0.60675,0.60645,0.60675,24800000.0
2009-05-13 04:26:00,0.60675,0.6069,0.6067,0.60675,48000000.0
2009-05-13 04:27:00,0.60675,0.60675,0.60675,0.60675,9600000.0
2009-05-13 04:28:00,0.60675,0.60675,0.6064,0.6065,101000000.0
2009-05-13 04:29:00,0.6065,0.6065,0.6065,0.6065,21600000.0
2009-05-13 04:30:00,0.6066,0.60675,0.60645,0.60665,36000000.0
2009-05-13 04:31:00,0.60665,0.60665,0.60665,0.60665,25600000.0
2009-05-13 04:32:00,0.60665,0.60675,0.60655,0.60675,24800000.0
2009-05-13 04:33:00,0.60675,0.60705,0.60655,0.60655,54800000.0
2009-05-13 04:34:00,0.6066,0.6067,0.6061,0.60635,101000000.0
2009-05-13 04:35:00,0.60655,0.60655,0.6064,0.60645,13600000.0
2009-05-13 04:36:00,0.60645,0.60645,0.60615,0.60615,36600000.0
2009-05-13 04:37:00,0.60615,0.60615,0.60615,0.60615,7000000.0
2009-05-13 04:38:00,0.60615,0.60615,0.60615,0.60615,7000000.0
2009-05-13 04:39:00,0.60615,0.60615,0.60615,0.60615,2400000.0
2009-05-13 04:40:00,0.6062,0.60645,0.6062,0.60645,56200000.0
2009-05-13 04:41:00,0.60635,0.60655,0.60625,0.60635,87400000.0
2009-05-13 04:42:00,0.60607,0.60607,0.60589,0.60596,32400000.0
2009-05-13 04:43:00,0.60588,0.60618,0.60582,0.60602,47800000.0
2009-05-13 04:44:00,0.6063,0.6063,0.60615,0.60615,46400000.0
2009-05-13 04:45:00,0.6062,0.6062,0.60615,0.60615,3800000.0
2009-05-13 04:46:00,0.60625,0.60625,0.60615,0.60615,16800000.0
2009-05-13 04:47:00,0.60588,0.60592,0.60558,0.60592,21800000.0
2009-05-13 04:48:00,0.60625,0.60625,0.60625,0.60625,1600000.0
2009-05-13 04:49:00,0.6062,0.6062,0.60615,0.6062,4800000.0
2009-05-13 04:50:00,0.60625,0.60625,0.6062,0.6062,6400000.0
2009-05-13 04:51:00,0.60625,0.60625,0.60625,0.60625,3200000.0
2009-05-13 04:52:00,0.60635,0.60645,0.60635,0.6064,8000000.0
2009-05-13 04:53:00,0.60635,0.60645,0.6063,0.6063,13000000.0
2009-05-13 04:54:00,0.60582,0.6059,0.60559,0.60564,30600000.0
2009-05-13 04:55:00,0.60645,0.60655,0.6064,0.60655,31400000.0
2009-05-13 04:56:00,0.6065,0.6065,0.6065,0.6065,7000000.0
2009-05-13 04:57:00,0.6065,0.6065,0.6064,0.6065,53200000.0
2009-05-13 04:58:00,0.60625,0.60625,0.60541,0.60621,46200000.0
2009-05-13 04:59:00,0.6065,0.6065,0.6065,0.6065,1600000.0
2009-05-13 05:00:00,0.60612,0.60616,0.60596,0.60603,10200000.0
2009-05-13 05:01:00,0.6065,0.6065,0.6063,0.6063,27200000.0
2009-05-13 05:02:00,0.6063,0.6064,0.60625,0.60625,30400000.0
2009-05-13 05:03:00,0.60625,0.60625,0.6061,0.6062,27200000.0
2009-05-13 05:04:00,0.60615,0.60615,0.6059,0.6061,145200000.0
2009-05-13 05:05:00,0.606,0.60605,0.60595,0.60595,53400000.0
2009-05-13 05:06:00,0.6061,0.6061,0.6061,0.6061,4800000.0
2009-05-13 05:07:00,0.6061,0.6061,0.60575,0.60575,22400000.0
2009-05-13 05:08:00,0.6059,0.60605,0.6059,0.606,27200000.0
2009-05-13 05:09:00,0.60605,0.60605,0.60605,0.60605,4800000.0
2009-05-13 05:10:00,0.606,0.606,0.60555,0.60575,31200000.0
2009-05-13 05:11:00,0.60575,0.60575,0.60555,0.60555,37200000.0
2009-05-13 05:12:00,0.6056,0.6059,0.6056,0.60585,27000000.0
2009-05-13 05:13:00,0.6058,0.60585,0.6058,0.6058,15800000.0
2009-05-13 05:14:00,0.6058,0.60605,0.6058,0.60605,17000000.0
2009-05-13 05:15:00,0.606,0.606,0.606,0.606,1600000.0
2009-05-13 05:16:00,0.60548,0.60578,0.60524,0.6056,142200000.0
2009-05-13 05:17:00,0.60605,0.60605,0.60605,0.60605,1600000.0
2009-05-13 05:18:00,0.60625,0.60625,0.6061,0.6061,15400000.0
2009-05-13 05:19:00,0.60605,0.6061,0.60605,0.60605,13200000.0
2009-05-13 05:20:00,0.6061,0.6062,0.606,0.6062,13200000.0
2009-05-13 05:21:00,0.60598,0.60608,0.60573,0.60592,31600000.0
2009-05-13 05:22:00,0.6062,0.60625,0.6061,0.60625,33400000.0
2009-05-13 05:23:00,0.60625,0.60625,0.60575,0.60575,82000000.0
2009-05-13 05:24:00,0.6057,0.60575,0.6056,0.6056,37800000.0
2009-05-13 05:25:00,0.60555,0.6056,0.60555,0.6056,17400000.0
2009-05-13 05:26:00,0.60565,0.6061,0.60565,0.60605,67800000.0
2009-05-13 05:27:00,0.60635,0.6064,0.6063,0.6063,19800000.0
2009-05-13 05:28:00,0.60635,0.60655,0.60635,0.60655,17800000.0
2009-05-13 05:29:00,0.60655,0.60655,0.60655,0.60655,14400000.0
2009-05-13 05:30:00,0.60655,0.60655,0.60655,0.60655,9400000.0
2009-05-13 05:31:00,0.60645,0.60655,0.60645,0.60655,11200000.0
2009-05-13 05:32:00,0.60645,0.60655,0.60645,0.60655,24000000.0
2009-05-13 05:33:00,0.60645,0.60655,0.60645,0.6065,8800000.0
2009-05-13 05:34:00,0.60645,0.60645,0.60615,0.60625,80200000.0
2009-05-13 05:35:00,0.60625,0.60625,0.606,0.606,30200000.0
2009-05-13 05:36:00,0.606,0.606,0.606,0.606,8000000.0
2009-05-13 05:37:00,0.60615,0.6063,0.60615,0.6063,8000000.0
2009-05-13 05:38:00,0.60578,0.606,0.60558,0.60558,49200000.0
2009-05-13 05:39:00,0.60625,0.60625,0.6061,0.6061,15400000.0
2009-05-13 05:40:00,0.6061,0.6061,0.6061,0.6061,9800000.0
2009-05-13 05:41:00,0.6061,0.6061,0.6061,0.6061,18400000.0
2009-05-13 05:42:00,0.6061,0.6061,0.6061,0.6061,5400000.0
2009-05-13 05:43:00,0.60615,0.6066,0.60615,0.60625,45000000.0
2009-05-13 05:44:00,0.6062,0.6062,0.60615,0.60615,9600000.0
2009-05-13 05:45:00,0.6061,0.6062,0.6061,0.6062,6000000.0
2009-05-13 05:46:00,0.6063,0.6065,0.6063,0.6064,81200000.0
2009-05-13 05:47:00,0.60635,0.60645,0.60635,0.6064,36600000.0
2009-05-13 05:48:00,0.60617,0.60639,0.60594,0.6062,60400000.0
2009-05-13 05:49:00,0.60645,0.60645,0.60645,0.60645,3200000.0
2009-05-13 05:50:00,0.60655,0.60655,0.6063,0.6063,28800000.0
2009-05-13 05:51:00,0.6062,0.6062,0.60615,0.60615,13600000.0
2009-05-13 05:52:00,0.6062,0.6062,0.6062,0.6062,1600000.0
2009-05-13 05:53:00,0.60584,0.60602,0.60564,0.60602,29600000.0
2009-05-13 05:54:00,0.6061,0.6062,0.60565,0.60595,79800000.0
2009-05-13 05:55:00,0.60595,0.60595,0.60575,0.60595,35600000.0
2009-05-13 05:56:00,0.60595,0.60615,0.6058,0.606,49200000.0
2009-05-13 05:57:00,0.606,0.606,0.606,0.606,5400000.0
2009-05-13 05:58:00,0.606,0.606,0.606,0.606,6400000.0
2009-05-13 05:59:00,0.606,0.606,0.606,0.606,1600000.0
2009-05-13 06:00:00,0.60585,0.60585,0.60567,0.60573,22400000.0
2009-05-13 06:01:00,0.60573,0.60585,0.60573,0.6058,34200000.0
2009-05-13 06:02:00,0.606,0.606,0.606,0.606,4600000.0
2009-05-13 06:03:00,0.606,0.606,0.606,0.606,11200000.0
2009-05-13 06:04:00,0.606,0.606,0.606,0.606,41200000.0
2009-05-13 06:05:00,0.606,0.60605,0.606,0.60605,8600000.0
2009-05-13 06:06:00,0.606,0.606,0.606,0.606,26400000.0
2009-05-13 06:07:00,0.606,0.606,0.6058,0.6059,47800000.0
2009-05-13 06:08:00,0.6059,0.6059,0.6055,0.6057,30600000.0
2009-05-13 06:09:00,0.60565,0.6057,0.6054,0.60545,96400000.0
2009-05-13 06:10:00,0.60535,0.60545,0.60515,0.60515,33600000.0
2009-05-13 06:11:00,0.605,0.60515,0.605,0.60515,20800000.0
2009-05-13 06:12:00,0.60515,0.60515,0.60505,0.60505,4400000.0
2009-05-13 06:13:00,0.605,0.60505,0.605,0.60505,5800000.0
2009-05-13 06:14:00,0.60505,0.60505,0.60505,0.60505,8200000.0
2009-05-13 06:15:00,0.6051,0.6051,0.6051,0.6051,3600000.0
2009-05-13 06:16:00,0.6051,0.6051,0.6051,0.6051,9600000.0
2009-05-13 06:17:00,0.6051,0.6051,0.60505,0.6051,15400000.0
2009-05-13 06:18:00,0.6051,0.6051,0.6051,0.6051,4800000.0
2009-05-13 06:19:00,0.60505,0.60505,0.60505,0.60505,13400000.0
2009-05-13 06:20:00,0.60505,0.60505,0.60495,0.60505,18600000.0
2009-05-13 06:21:00,0.6051,0.60525,0.605,0.605,48200000.0
2009-05-13 06:22:00,0.60495,0.60505,0.6047,0.60495,77800000.0
2009-05-13 06:23:00,0.605,0.60505,0.60485,0.60495,20000000.0
2009-05-13 06:24:00,0.605,0.6054,0.605,0.6054,16800000.0
2009-05-13 06:25:00,0.6053,0.6054,0.60495,0.6054,18200000.0
2009-05-13 06:26:00,0.6054,0.6054,0.6051,0.6053,30400000.0
2009-05-13 06:27:00,0.6053,0.6053,0.6052,0.6052,16800000.0
2009-05-13 06:28:00,0.6052,0.6052,0.6052,0.6052,7200000.0
2009-05-13 06:29:00,0.60508,0.60522,0.60507,0.60522,16000000.0
2009-05-13 06:30:00,0.6054,0.6054,0.6054,0.6054,5800000.0
2009-05-13 06:31:00,0.6054,0.6054,0.6052,0.6054,40200000.0
2009-05-13 06:32:00,0.60525,0.6055,0.60525,0.6055,17400000.0
2009-05-13 06:33:00,0.6055,0.6055,0.6053,0.60545,20800000.0
2009-05-13 06:34:00,0.6056,0.6056,0.6053,0.6053,15400000.0
2009-05-13 06:35:00,0.6051,0.60512,0.6051,0.60512,6400000.0
2009-05-13 06:36:00,0.60525,0.60525,0.60525,0.60525,6400000.0
2009-05-13 06:37:00,0.6053,0.6053,0.60525,0.60525,7400000.0
2009-05-13 06:38:00,0.60496,0.60517,0.60467,0.60517,20400000.0
2009-05-13 06:39:00,0.60518,0.60529,0.60517,0.60521,32200000.0
2009-05-13 06:40:00,0.6053,0.6053,0.6053,0.6053,1000000.0
2009-05-13 06:41:00,0.6053,0.6054,0.6053,0.6053,12200000.0
2009-05-13 06:42:00,0.6053,0.6053,0.6053,0.6053,1000000.0
2009-05-13 06:43:00,0.6053,0.6053,0.6053,0.6053,3000000.0
2009-05-13 06:44:00,0.6053,0.6053,0.6053,0.6053,1000000.0
2009-05-13 06:45:00,0.6055,0.6058,0.6055,0.60575,15800000.0
2009-05-13 06:46:00,0.60575,0.606,0.6056,0.6059,46000000.0
2009-05-13 06:47:00,0.606,0.60645,0.60595,0.60605,26200000.0
2009-05-13 06:48:00,0.60615,0.60615,0.60585,0.60585,58800000.0
2009-05-13 06:49:00,0.60595,0.60595,0.60595,0.60595,12200000.0
2009-05-13 06:50:00,0.60595,0.60595,0.60595,0.60595,27600000.0
2009-05-13 06:51:00,0.606,0.606,0.606,0.606,3200000.0
2009-05-13 06:52:00,0.606,0.606,0.606,0.606,17600000.0
2009-05-13 06:53:00,0.606,0.606,0.606,0.606,8600000.0
2009-05-13 06:54:00,0.606,0.606,0.606,0.606,4800000.0
2009-05-13 06:55:00,0.606,0.6063,0.606,0.60605,47000000.0
2009-05-13 06:56:00,0.60605,0.6061,0.606,0.606,14000000.0
2009-05-13 06:57:00,0.606,0.606,0.6052,0.6052,48000000.0
2009-05-13 06:58:00,0.60525,0.60565,0.6052,0.6052,99400000.0
2009-05-13 06:59:00,0.6052,0.60535,0.605,0.60535,39200000.0
2009-05-13 07:00:00,0.60545,0.6059,0.60545,0.60565,41200000.0
2009-05-13 07:01:00,0.6057,0.6057,0.605,0.6057,51000000.0
2009-05-13 07:02:00,0.6057,0.6058,0.6057,0.6058,6200000.0
2009-05-13 07:03:00,0.6058,0.6058,0.6058,0.6058,14400000.0
2009-05-13 07:04:00,0.606,0.606,0.6058,0.6058,14400000.0
2009-05-13 07:05:00,0.6058,0.606,0.60575,0.606,19000000.0
2009-05-13 07:06:00,0.606,0.606,0.606,0.606,9600000.0
2009-05-13 07:07:00,0.606,0.606,0.606,0.606,17600000.0
2009-05-13 07:08:00,0.606,0.606,0.6058,0.6058,14800000.0
2009-05-13 07:09:00,0.6058,0.60615,0.60575,0.60595,27000000.0
2009-05-13 07:10:00,0.60595,0.6064,0.60595,0.60615,135800000.0
2009-05-13 07:11:00,0.60615,0.60615,0.60615,0.60615,3800000.0
2009-05-13 07:12:00,0.60594,0.60601,0.60588,0.60588,30200000.0
2009-05-13 07:13:00,0.60587,0.60601,0.60575,0.60597,94800000.0
2009-05-13 07:14:00,0.60615,0.6062,0.60615,0.6062,13800000.0
2009-05-13 07:15:00,0.6059,0.60594,0.60576,0.60588,32400000.0
2009-05-13 07:16:00,0.60586,0.60595,0.60574,0.60574,39600000.0
2009-05-13 07:17:00,0.60635,0.60635,0.60635,0.60635,2800000.0
2009-05-13 07:18:00,0.60635,0.6064,0.6062,0.6064,19200000.0
2009-05-13 07:19:00,0.60645,0.607,0.6064,0.60695,101600000.0
2009-05-13 07:20:00,0.60695,0.6074,0.60695,0.6074,50600000.0
2009-05-13 07:21:00,0.6074,0.6077,0.60735,0.6075,123000000.0
2009-05-13 07:22:00,0.60765,0.60765,0.60745,0.60755,63400000.0
2009-05-13 07:23:00,0.60755,0.60755,0.60725,0.60725,41800000.0
2009-05-13 07:24:00,0.6072,0.6072,0.6064,0.6064,76600000.0
2009-05-13 07:25:00,0.6067,0.60715,0.6067,0.60715,34600000.0
2009-05-13 07:26:00,0.6073,0.6082,0.6073,0.608,57600000.0
2009-05-13 07:27:00,0.60815,0.60815,0.6073,0.6073,123600000.0
2009-05-13 07:28:00,0.6073,0.60745,0.60715,0.60745,31200000.0
2009-05-13 07:29:00,0.6075,0.6075,0.6074,0.6074,27000000.0
2009-05-13 07:30:00,0.6075,0.6075,0.6073,0.60735,88200000.0
2009-05-13 07:31:00,0.60735,0.60735,0.6069,0.60705,78000000.0
2009-05-13 07:32:00,0.60715,0.60715,0.60715,0.60715,14400000.0
2009-05-13 07:33:00,0.60689,0.6069,0.60673,0.60684,12600000.0
2009-05-13 07:34:00,0.6072,0.6074,0.6072,0.6074,55800000.0
2009-05-13 07:35:00,0.60745,0.6075,0.60745,0.6075,25400000.0
2009-05-13 07:36:00,0.6076,0.6076,0.6075,0.6075,41600000.0
2009-05-13 07:37:00,0.6076,0.6076,0.6075,0.6076,8800000.0
2009-05-13 07:38:00,0.60745,0.6076,0.60745,0.60745,84200000.0
2009-05-13 07:39:00,0.60745,0.60745,0.6073,0.60745,89000000.0
2009-05-13 07:40:00,0.6074,0.60745,0.60735,0.60735,112600000.0
2009-05-13 07:41:00,0.60735,0.60735,0.60735,0.60735,9000000.0
2009-05-13 07:42:00,0.60735,0.60735,0.60735,0.60735,9000000.0
2009-05-13 07:43:00,0.60745,0.60745,0.60745,0.60745,12800000.0
2009-05-13 07:44:00,0.6075,0.60775,0.6075,0.60775,10000000.0
2009-05-13 07:45:00,0.60765,0.60765,0.6075,0.60765,40000000.0
2009-05-13 07:46:00,0.6077,0.6078,0.60745,0.6076,30600000.0
2009-05-13 07:47:00,0.6076,0.6076,0.6074,0.6074,39000000.0
2009-05-13 07:48:00,0.60745,0.60745,0.60745,0.60745,8000000.0
2009-05-13 07:49:00,0.60745,0.60745,0.60745,0.60745,4000000.0
2009-05-13 07:50:00,0.60765,0.60795,0.60765,0.6079,15800000.0
2009-05-13 07:51:00,0.60785,0.6079,0.6077,0.60775,66200000.0
2009-05-13 07:52:00,0.60775,0.60775,0.60775,0.60775,28200000.0
2009-05-13 07:53:00,0.60753,0.60762,0.60741,0.60741,10800000.0
2009-05-13 07:54:00,0.60775,0.60825,0.6076,0.6079,110800000.0
2009-05-13 07:55:00,0.6081,0.6081,0.60775,0.6078,19000000.0
2009-05-13 07:56:00,0.6078,0.6078,0.6076,0.6076,45600000.0
2009-05-13 07:57:00,0.60755,0.6078,0.60755,0.6078,13400000.0
2009-05-13 07:58:00,0.6078,0.6078,0.6078,0.6078,14200000.0
2009-05-13 07:59:00,0.60775,0.60775,0.6076,0.6076,14800000.0
2009-05-13 08:00:00,0.6076,0.6076,0.607,0.60725,123200000.0
2009-05-13 08:01:00,0.6073,0.6073,0.6071,0.6071,93000000.0
2009-05-13 08:02:00,0.60705,0.6071,0.60675,0.607,45400000.0
2009-05-13 08:03:00,0.607,0.607,0.6064,0.60655,26200000.0
2009-05-13 08:04:00,0.60665,0.6067,0.60635,0.6066,56000000.0
2009-05-13 08:05:00,0.6065,0.60675,0.6065,0.60675,43400000.0
2009-05-13 08:06:00,0.60685,0.60685,0.60665,0.60665,18600000.0
2009-05-13 08:07:00,0.6067,0.6067,0.6062,0.6064,19400000.0
2009-05-13 08:08:00,0.60635,0.6064,0.6063,0.6064,22600000.0
2009-05-13 08:09:00,0.6064,0.6066,0.6063,0.6063,103000000.0
2009-05-13 08:10:00,0.6063,0.6064,0.6063,0.6063,56400000.0
2009-05-13 08:11:00,0.6063,0.60655,0.6063,0.60655,69600000.0
2009-05-13 08:12:00,0.6066,0.60665,0.60645,0.60665,179800000.0
2009-05-13 08:13:00,0.60665,0.607,0.60665,0.6069,270200000.0
2009-05-13 08:14:00,0.6069,0.607,0.6064,0.6064,177600000.0
2009-05-13 08:15:00,0.60635,0.6065,0.60635,0.6064,113600000.0
2009-05-13 08:16:00,0.60645,0.6065,0.6064,0.6065,74200000.0
2009-05-13 08:17:00,0.6065,0.6067,0.60635,0.60645,93800000.0
2009-05-13 08:18:00,0.60645,0.60645,0.6064,0.6064,34000000.0
2009-05-13 08:19:00,0.6064,0.60645,0.6064,0.60645,25600000.0
2009-05-13 08:20:00,0.60645,0.60645,0.60635,0.60635,54000000.0
2009-05-13 08:21:00,0.6064,0.6064,0.60635,0.6064,89200000.0
2009-05-13 08:22:00,0.6064,0.6064,0.6064,0.6064,23000000.0
2009-05-13 08:23:00,0.6064,0.6067,0.60635,0.6067,65200000.0
2009-05-13 08:24:00,0.6065,0.6071,0.60645,0.6068,70400000.0
2009-05-13 08:25:00,0.6067,0.6069,0.6064,0.6069,87800000.0
2009-05-13 08:26:00,0.6068,0.6069,0.60675,0.6069,30200000.0
2009-05-13 08:27:00,0.60675,0.60675,0.6067,0.6067,39200000.0
2009-05-13 08:28:00,0.60675,0.60675,0.6067,0.60675,48000000.0
2009-05-13 08:29:00,0.6068,0.607,0.60665,0.60675,29600000.0
2009-05-13 08:30:00,0.6067,0.6072,0.60665,0.60665,125000000.0
2009-05-13 08:31:00,0.607,0.60715,0.6068,0.60695,53200000.0
2009-05-13 08:32:00,0.6069,0.60695,0.6068,0.6069,33800000.0
2009-05-13 08:33:00,0.60685,0.607,0.6067,0.607,83800000.0
2009-05-13 08:34:00,0.607,0.60715,0.6068,0.607,89000000.0
2009-05-13 08:35:00,0.607,0.6071,0.607,0.6071,16600000.0
2009-05-13 08:36:00,0.60715,0.6074,0.60715,0.6074,96400000.0
2009-05-13 08:37:00,0.6074,0.6074,0.60695,0.60715,56800000.0
2009-05-13 08:38:00,0.6072,0.6079,0.6072,0.6078,174600000.0
2009-05-13 08:39:00,0.6076,0.608,0.60735,0.60745,138800000.0
2009-05-13 08:40:00,0.6075,0.60765,0.6071,0.6074,138400000.0
2009-05-13 08:41:00,0.6074,0.6075,0.6073,0.6075,128600000.0
2009-05-13 08:42:00,0.60745,0.6075,0.60745,0.60745,17200000.0
2009-05-13 08:43:00,0.60745,0.6075,0.6073,0.60735,106400000.0
2009-05-13 08:44:00,0.60735,0.6074,0.60735,0.6074,113600000.0
2009-05-13 08:45:00,0.6074,0.6076,0.60735,0.6074,81000000.0
2009-05-13 08:46:00,0.6074,0.6074,0.607,0.607,65400000.0
2009-05-13 08:47:00,0.607,0.60705,0.60665,0.60665,50800000.0
2009-05-13 08:48:00,0.60665,0.6067,0.6065,0.6066,129600000.0
2009-05-13 08:49:00,0.6066,0.60665,0.60655,0.60665,73000000.0
2009-05-13 08:50:00,0.60685,0.60685,0.60655,0.60655,102400000.0
2009-05-13 08:51:00,0.6065,0.6065,0.60645,0.60645,33200000.0
2009-05-13 08:52:00,0.60645,0.6065,0.6064,0.60645,33400000.0
2009-05-13 08:53:00,0.6064,0.60645,0.60595,0.60595,132600000.0
2009-05-13 08:54:00,0.60595,0.6061,0.6059,0.6061,95200000.0
2009-05-13 08:55:00,0.60615,0.6063,0.6061,0.60615,110400000.0
2009-05-13 08:56:00,0.60615,0.60665,0.60615,0.6063,102800000.0
2009-05-13 08:57:00,0.60635,0.6065,0.6062,0.6063,118000000.0
2009-05-13 08:58:00,0.6065,0.6065,0.60605,0.6062,213000000.0
2009-05-13 08:59:00,0.6062,0.6065,0.6061,0.6062,146600000.0
2009-05-13 09:00:00,0.6062,0.6066,0.60605,0.6065,197600000.0
2009-05-13 09:01:00,0.6065,0.6065,0.60605,0.60605,167600000.0
2009-05-13 09:02:00,0.60605,0.60625,0.60605,0.60605,164000000.0
2009-05-13 09:03:00,0.6061,0.60615,0.60605,0.6061,173200000.0
2009-05-13 09:04:00,0.6061,0.60635,0.606,0.60615,192100000.0
2009-05-13 09:05:00,0.6061,0.6063,0.60605,0.60615,98000000.0
2009-05-13 09:06:00,0.6062,0.6062,0.60605,0.6062,45400000.0
2009-05-13 09:07:00,0.6061,0.6063,0.60595,0.6061,36000000.0
2009-05-13 09:08:00,0.6061,0.6062,0.60605,0.60605,330400000.0
2009-05-13 09:09:00,0.60625,0.60625,0.60625,0.60625,15000000.0
2009-05-13 09:10:00,0.60625,0.6064,0.6062,0.6063,136800000.0
2009-05-13 09:11:00,0.60615,0.60675,0.60615,0.60635,149800000.0
2009-05-13 09:12:00,0.6063,0.6065,0.60625,0.6063,70600000.0
2009-05-13 09:13:00,0.6063,0.6063,0.60615,0.60615,10200000.0
2009-05-13 09:14:00,0.60615,0.6062,0.6056,0.60565,87600000.0
2009-05-13 09:15:00,0.60565,0.6057,0.6052,0.6052,290800000.0
2009-05-13 09:16:00,0.6052,0.60535,0.60515,0.60525,146200000.0
2009-05-13 09:17:00,0.60525,0.60545,0.6052,0.60525,375400000.0
2009-05-13 09:18:00,0.60525,0.6054,0.60525,0.60535,260600000.0
2009-05-13 09:19:00,0.6054,0.6055,0.6048,0.6048,149800000.0
2009-05-13 09:20:00,0.60475,0.605,0.6045,0.6048,347400000.0
2009-05-13 09:21:00,0.6048,0.605,0.6048,0.605,170400000.0
2009-05-13 09:22:00,0.605,0.605,0.6048,0.6048,99400000.0
2009-05-13 09:23:00,0.6049,0.6051,0.60485,0.605,276800000.0
2009-05-13 09:24:00,0.605,0.6052,0.605,0.605,235600000.0
2009-05-13 09:25:00,0.605,0.605,0.605,0.605,124200000.0
2009-05-13 09:26:00,0.605,0.6051,0.605,0.6051,21000000.0
2009-05-13 09:27:00,0.60505,0.6052,0.605,0.605,100800000.0
2009-05-13 09:28:00,0.6051,0.6051,0.60475,0.60475,120600000.0
2009-05-13 09:29:00,0.60475,0.6051,0.6047,0.6049,265000000.0
2009-05-13 09:30:00,0.60495,0.60495,0.60435,0.60435,238400000.0
2009-05-13 09:31:00,0.6044,0.60465,0.6041,0.6046,292600000.0
2009-05-13 09:32:00,0.6046,0.6046,0.6044,0.60455,149000000.0
2009-05-13 09:33:00,0.6046,0.60495,0.6046,0.60495,85400000.0
2009-05-13 09:34:00,0.605,0.605,0.60475,0.6049,108200000.0
2009-05-13 09:35:00,0.6049,0.60505,0.60485,0.605,108200000.0
2009-05-13 09:36:00,0.60505,0.60515,0.605,0.6051,134200000.0
2009-05-13 09:37:00,0.6051,0.6053,0.60505,0.6053,92800000.0
2009-05-13 09:38:00,0.6053,0.6056,0.6051,0.6056,176000000.0
2009-05-13 09:39:00,0.6056,0.6056,0.6054,0.6054,48000000.0
2009-05-13 09:40:00,0.6054,0.6055,0.6054,0.6055,18400000.0
2009-05-13 09:41:00,0.6055,0.6055,0.6055,0.6055,20000000.0
2009-05-13 09:42:00,0.6055,0.6057,0.6055,0.60565,52000000.0
2009-05-13 09:43:00,0.6057,0.6057,0.6052,0.6055,309399999.0
2009-05-13 09:44:00,0.60545,0.6056,0.60515,0.60515,242000000.0
2009-05-13 09:45:00,0.60525,0.6058,0.6052,0.60575,217200000.0
2009-05-13 09:46:00,0.6058,0.606,0.60565,0.60575,125400000.0
2009-05-13 09:47:00,0.6059,0.6059,0.60565,0.6058,87600000.0
2009-05-13 09:48:00,0.6058,0.6061,0.60575,0.6059,93400000.0
2009-05-13 09:49:00,0.6059,0.6062,0.60575,0.6062,83400000.0
2009-05-13 09:50:00,0.6062,0.6062,0.6057,0.60585,161600000.0
2009-05-13 09:51:00,0.60585,0.60615,0.60585,0.606,217800000.0
2009-05-13 09:52:00,0.60595,0.60615,0.60595,0.60615,117800000.0
2009-05-13 09:53:00,0.6062,0.6062,0.6058,0.60595,260600000.0
2009-05-13 09:54:00,0.606,0.606,0.60565,0.60595,265800000.0
2009-05-13 09:55:00,0.606,0.6061,0.60575,0.60595,151600000.0
2009-05-13 09:56:00,0.606,0.6061,0.605,0.60535,213400000.0
2009-05-13 09:57:00,0.60535,0.6061,0.60515,0.60595,161000000.0
2009-05-13 09:58:00,0.60595,0.6061,0.60595,0.606,100800000.0
2009-05-13 09:59:00,0.606,0.6061,0.60535,0.6056,114800000.0
2009-05-13 10:00:00,0.60555,0.60575,0.60545,0.60545,213800000.0
2009-05-13 10:01:00,0.60555,0.60555,0.6053,0.6053,162800000.0
2009-05-13 10:02:00,0.6053,0.6055,0.6053,0.60535,179600000.0
2009-05-13 10:03:00,0.60535,0.60535,0.60495,0.60495,174800000.0
2009-05-13 10:04:00,0.60495,0.60495,0.6048,0.6049,168200000.0
2009-05-13 10:05:00,0.6049,0.6056,0.6049,0.60505,121600000.0
2009-05-13 10:06:00,0.60505,0.60515,0.605,0.605,271399999.0
2009-05-13 10:07:00,0.605,0.60515,0.6046,0.60475,280200000.0
2009-05-13 10:08:00,0.60475,0.60505,0.60465,0.60495,196800000.0
2009-05-13 10:09:00,0.60495,0.6055,0.6049,0.60545,255600000.0
2009-05-13 10:10:00,0.60545,0.60545,0.60505,0.60515,172000000.0
2009-05-13 10:11:00,0.60515,0.60545,0.60515,0.6054,276200000.0
2009-05-13 10:12:00,0.6054,0.6058,0.60535,0.6054,212600000.0
2009-05-13 10:13:00,0.6055,0.6055,0.605,0.6052,238800000.0
2009-05-13 10:14:00,0.60515,0.6052,0.6046,0.60485,312600000.0
2009-05-13 10:15:00,0.6049,0.60515,0.6049,0.6049,108000000.0
2009-05-13 10:16:00,0.6049,0.605,0.6049,0.6049,132000000.0
2009-05-13 10:17:00,0.605,0.6054,0.6047,0.6054,144600000.0
2009-05-13 10:18:00,0.6053,0.6053,0.6048,0.6048,107000000.0
2009-05-13 10:19:00,0.6048,0.6048,0.6045,0.6047,180400000.0
2009-05-13 10:20:00,0.60455,0.6047,0.6041,0.6043,167000000.0
2009-05-13 10:21:00,0.6043,0.60485,0.6043,0.60475,136200000.0
2009-05-13 10:22:00,0.6048,0.6049,0.6045,0.6045,60600000.0
2009-05-13 10:23:00,0.6045,0.6045,0.60425,0.6043,158400000.0
2009-05-13 10:24:00,0.6042,0.6042,0.6037,0.6038,255200001.0
2009-05-13 10:25:00,0.60385,0.6042,0.60385,0.6041,195600000.0
2009-05-13 10:26:00,0.60405,0.6042,0.60395,0.6041,48600000.0
2009-05-13 10:27:00,0.60415,0.6043,0.6039,0.6039,83000000.0
2009-05-13 10:28:00,0.6039,0.60425,0.6039,0.6041,76000000.0
2009-05-13 10:29:00,0.60395,0.60395,0.60395,0.60395,18600000.0
2009-05-13 10:30:00,0.6039,0.6039,0.6039,0.6039,32400000.0
2009-05-13 10:31:00,0.6039,0.60395,0.60375,0.6038,37600000.0
2009-05-13 10:32:00,0.6037,0.6038,0.6037,0.6038,268200010.0
2009-05-13 10:33:00,0.6038,0.6039,0.6038,0.6038,102200000.0
2009-05-13 10:34:00,0.6038,0.60385,0.60375,0.60375,40800000.0
2009-05-13 10:35:00,0.60375,0.6039,0.60345,0.6039,200200000.0
2009-05-13 10:36:00,0.6038,0.604,0.60355,0.604,188400000.0
2009-05-13 10:37:00,0.604,0.60455,0.604,0.60445,223200000.0
2009-05-13 10:38:00,0.60445,0.60465,0.60385,0.6039,156200000.0
2009-05-13 10:39:00,0.6039,0.60395,0.6038,0.6038,107000000.0
2009-05-13 10:40:00,0.604,0.6046,0.6038,0.604,113800000.0
2009-05-13 10:41:00,0.604,0.60415,0.604,0.6041,45200000.0
2009-05-13 10:42:00,0.6041,0.6043,0.604,0.6041,88800000.0
2009-05-13 10:43:00,0.6041,0.6041,0.60385,0.60385,50800000.0
2009-05-13 10:44:00,0.60385,0.60385,0.60325,0.60355,191800000.0
2009-05-13 10:45:00,0.60355,0.60415,0.60355,0.6041,93400000.0
2009-05-13 10:46:00,0.60415,0.60415,0.60365,0.60395,163800000.0
2009-05-13 10:47:00,0.60395,0.6044,0.6039,0.6042,155800000.0
2009-05-13 10:48:00,0.6042,0.60435,0.60405,0.60435,90400000.0
2009-05-13 10:49:00,0.60435,0.60435,0.60435,0.60435,75200000.0
2009-05-13 10:50:00,0.60435,0.60475,0.60435,0.6045,173000000.0
2009-05-13 10:51:00,0.6045,0.60465,0.6045,0.60465,49200000.0
2009-05-13 10:52:00,0.6047,0.6049,0.6047,0.6048,89000000.0
2009-05-13 10:53:00,0.6048,0.60525,0.6048,0.6049,198600000.0
2009-05-13 10:54:00,0.6049,0.6052,0.6049,0.6051,182600000.0
2009-05-13 10:55:00,0.6051,0.6051,0.60475,0.6049,32300000.0
2009-05-13 10:56:00,0.6049,0.60495,0.6048,0.6049,36000000.0
2009-05-13 10:57:00,0.60485,0.60485,0.60465,0.60465,19000000.0
2009-05-13 10:58:00,0.6046,0.60465,0.6046,0.6046,15800000.0
2009-05-13 10:59:00,0.60475,0.60475,0.60435,0.60445,48000000.0
2009-05-13 11:00:00,0.60435,0.60445,0.60425,0.6043,50400000.0
2009-05-13 11:01:00,0.6043,0.6043,0.6043,0.6043,9200000.0
2009-05-13 11:02:00,0.6043,0.6047,0.60415,0.60455,57800000.0
2009-05-13 11:03:00,0.60455,0.6046,0.60425,0.60425,53000000.0
2009-05-13 11:04:00,0.6043,0.60445,0.60425,0.60425,34800000.0
2009-05-13 11:05:00,0.60425,0.60425,0.6038,0.6038,68800000.0
2009-05-13 11:06:00,0.6038,0.60385,0.6038,0.6038,42200000.0
2009-05-13 11:07:00,0.6038,0.60385,0.6037,0.60375,58000000.0
2009-05-13 11:08:00,0.6038,0.6038,0.60365,0.60365,35200000.0
2009-05-13 11:09:00,0.60365,0.60365,0.6034,0.6035,34200000.0
2009-05-13 11:10:00,0.6035,0.6036,0.60305,0.6035,78400000.0
2009-05-13 11:11:00,0.60345,0.60345,0.6032,0.60325,56200000.0
2009-05-13 11:12:00,0.6034,0.60345,0.6034,0.60345,2000000.0
2009-05-13 11:13:00,0.6035,0.604,0.6034,0.6039,81400000.0
2009-05-13 11:14:00,0.6039,0.6039,0.6039,0.6039,2000000.0
2009-05-13 11:15:00,0.604,0.604,0.6039,0.6039,21000000.0
2009-05-13 11:16:00,0.6038,0.6041,0.6038,0.6041,64000000.0
2009-05-13 11:17:00,0.6041,0.6041,0.60365,0.6039,71000000.0
2009-05-13 11:18:00,0.60405,0.6047,0.604,0.60455,56200000.0
2009-05-13 11:19:00,0.60455,0.60475,0.6044,0.60445,71000000.0
2009-05-13 11:20:00,0.60435,0.6044,0.6043,0.6043,26400000.0
2009-05-13 11:21:00,0.6043,0.6046,0.6042,0.6045,126400000.0
2009-05-13 11:22:00,0.6045,0.6047,0.60425,0.6043,112600000.0
2009-05-13 11:23:00,0.6043,0.6043,0.60425,0.6043,8800000.0
2009-05-13 11:24:00,0.60435,0.6046,0.60435,0.6046,29400000.0
2009-05-13 11:25:00,0.6048,0.6048,0.6046,0.6046,20200000.0
2009-05-13 11:26:00,0.6046,0.60495,0.60455,0.60485,145800000.0
2009-05-13 11:27:00,0.6049,0.60495,0.6044,0.6046,237800000.0
2009-05-13 11:28:00,0.6046,0.6046,0.6044,0.60455,190400000.0
2009-05-13 11:29:00,0.60455,0.60455,0.60435,0.6044,166800000.0
2009-05-13 11:30:00,0.6044,0.6045,0.604,0.60405,113200000.0
2009-05-13 11:31:00,0.604,0.604,0.60375,0.60375,96600000.0
2009-05-13 11:32:00,0.60375,0.604,0.6036,0.60365,143400000.0
2009-05-13 11:33:00,0.6037,0.6039,0.6036,0.6037,127000000.0
2009-05-13 11:34:00,0.6037,0.6037,0.60355,0.60365,79800000.0
2009-05-13 11:35:00,0.6036,0.6039,0.6036,0.6036,125000000.0
2009-05-13 11:36:00,0.6036,0.6037,0.6036,0.6036,145400000.0
2009-05-13 11:37:00,0.6036,0.6042,0.603,0.6042,253600000.0
2009-05-13 11:38:00,0.60415,0.6043,0.60365,0.6039,124000000.0
2009-05-13 11:39:00,0.6039,0.6041,0.6039,0.604,6600000.0
2009-05-13 11:40:00,0.60395,0.604,0.6032,0.6033,64600000.0
2009-05-13 11:41:00,0.60335,0.60355,0.60305,0.6032,64200000.0
2009-05-13 11:42:00,0.6032,0.6033,0.60305,0.6032,22200000.0
2009-05-13 11:43:00,0.6033,0.60345,0.60295,0.60335,87200000.0
2009-05-13 11:44:00,0.60335,0.6034,0.60305,0.60305,41800000.0
2009-05-13 11:45:00,0.6032,0.6032,0.60305,0.6032,34000000.0
2009-05-13 11:46:00,0.60305,0.6032,0.60285,0.60295,40000000.0
2009-05-13 11:47:00,0.6031,0.60315,0.60255,0.6026,68800000.0
2009-05-13 11:48:00,0.6026,0.60275,0.6022,0.60225,112200000.0
2009-05-13 11:49:00,0.6023,0.6026,0.6021,0.6026,35200000.0
2009-05-13 11:50:00,0.6026,0.6026,0.60215,0.6026,192400000.0
2009-05-13 11:51:00,0.60285,0.60285,0.6021,0.6022,179400000.0
2009-05-13 11:52:00,0.6023,0.6023,0.6021,0.6021,101600000.0
2009-05-13 11:53:00,0.6022,0.6027,0.6021,0.60235,132800000.0
2009-05-13 11:54:00,0.60225,0.60245,0.60225,0.60245,30600000.0
2009-05-13 11:55:00,0.60235,0.60235,0.6021,0.6021,68400000.0
2009-05-13 11:56:00,0.6021,0.6021,0.60095,0.60115,212000000.0
2009-05-13 11:57:00,0.6011,0.60125,0.60045,0.601,282800000.0
2009-05-13 11:58:00,0.601,0.601,0.6004,0.6009,421799999.0
2009-05-13 11:59:00,0.6009,0.60095,0.6005,0.60055,272000000.0
2009-05-13 12:00:00,0.60055,0.60055,0.5989,0.5991,354900000.0
2009-05-13 12:01:00,0.59915,0.6003,0.599,0.6001,236400000.0
2009-05-13 12:02:00,0.6001,0.6001,0.59975,0.6,117000000.0
2009-05-13 12:03:00,0.6001,0.6003,0.5997,0.6002,217600000.0
2009-05-13 12:04:00,0.60035,0.6008,0.60035,0.6008,147800000.0
2009-05-13 12:05:00,0.6007,0.6013,0.6007,0.6013,86600000.0
2009-05-13 12:06:00,0.6013,0.60145,0.6013,0.6014,86400000.0
2009-05-13 12:07:00,0.60145,0.60145,0.60125,0.60135,44200000.0
2009-05-13 12:08:00,0.6013,0.60135,0.60105,0.60135,50000000.0
2009-05-13 12:09:00,0.60135,0.60135,0.60065,0.60075,83200000.0
2009-05-13 12:10:00,0.60075,0.6013,0.60075,0.60115,54000000.0
2009-05-13 12:11:00,0.60115,0.6014,0.60105,0.60105,110200000.0
2009-05-13 12:12:00,0.60115,0.6012,0.60115,0.60115,50800000.0
2009-05-13 12:13:00,0.60115,0.6012,0.6005,0.60095,98800000.0
2009-05-13 12:14:00,0.60105,0.6011,0.6008,0.601,95400000.0
2009-05-13 12:15:00,0.601,0.601,0.60065,0.60065,165600000.0
2009-05-13 12:16:00,0.6008,0.6009,0.60065,0.60075,99200000.0
2009-05-13 12:17:00,0.60075,0.6008,0.60035,0.60035,133600000.0
2009-05-13 12:18:00,0.6004,0.6007,0.60025,0.6005,104800000.0
2009-05-13 12:19:00,0.6007,0.601,0.60065,0.6007,103200000.0
2009-05-13 12:20:00,0.60085,0.60155,0.6008,0.60125,276600000.0
2009-05-13 12:21:00,0.60125,0.60135,0.6008,0.601,126800000.0
2009-05-13 12:22:00,0.60095,0.6012,0.60085,0.6012,221600000.0
2009-05-13 12:23:00,0.60115,0.60125,0.6011,0.6011,94600000.0
2009-05-13 12:24:00,0.6011,0.6013,0.6011,0.6011,114800000.0
2009-05-13 12:25:00,0.6011,0.6011,0.6007,0.6008,73800000.0
2009-05-13 12:26:00,0.6008,0.6011,0.60075,0.601,147400000.0
2009-05-13 12:27:00,0.6011,0.6011,0.60055,0.60055,110400000.0
2009-05-13 12:28:00,0.6005,0.60065,0.6004,0.6006,193200000.0
2009-05-13 12:29:00,0.6005,0.60065,0.5997,0.59985,323600000.0
2009-05-13 12:30:00,0.5999,0.6001,0.5997,0.5997,219200000.0
2009-05-13 12:31:00,0.5997,0.6002,0.59955,0.59985,188200000.0
2009-05-13 12:32:00,0.5998,0.5998,0.59965,0.5997,121600000.0
2009-05-13 12:33:00,0.5997,0.6001,0.5997,0.6,163600000.0
2009-05-13 12:34:00,0.5999,0.6,0.5998,0.6,92100000.0
2009-05-13 12:35:00,0.6,0.60025,0.59955,0.6002,226400000.0
2009-05-13 12:36:00,0.6003,0.6003,0.59985,0.6,98000000.0
2009-05-13 12:37:00,0.6,0.6009,0.59985,0.6008,150600000.0
2009-05-13 12:38:00,0.6008,0.601,0.6005,0.6006,130200000.0
2009-05-13 12:39:00,0.6006,0.6007,0.6005,0.6006,157000000.0
2009-05-13 12:40:00,0.6007,0.6007,0.60055,0.60055,179000000.0
2009-05-13 12:41:00,0.6006,0.6007,0.60045,0.6007,186600000.0
2009-05-13 12:42:00,0.6007,0.6007,0.6006,0.6006,58600000.0
2009-05-13 12:43:00,0.6006,0.6007,0.6001,0.6001,180600000.0
2009-05-13 12:44:00,0.6,0.6002,0.59985,0.6,102800000.0
2009-05-13 12:45:00,0.6,0.6001,0.5993,0.5993,134200000.0
2009-05-13 12:46:00,0.59915,0.5994,0.59875,0.5991,237000000.0
2009-05-13 12:47:00,0.5991,0.5992,0.59835,0.5989,366599999.0
2009-05-13 12:48:00,0.5989,0.5989,0.5985,0.5985,257800000.0
2009-05-13 12:49:00,0.5986,0.59915,0.5986,0.5988,177500000.0
2009-05-13 12:50:00,0.5988,0.599,0.59855,0.599,198800000.0
2009-05-13 12:51:00,0.5991,0.5991,0.5986,0.5986,147200000.0
2009-05-13 12:52:00,0.5986,0.5988,0.59795,0.5988,141400000.0
2009-05-13 12:53:00,0.59885,0.5996,0.59885,0.59925,200400000.0
2009-05-13 12:54:00,0.59925,0.59935,0.5988,0.5991,77200000.0
2009-05-13 12:55:00,0.5992,0.5994,0.599,0.599,92600000.0
2009-05-13 12:56:00,0.5991,0.59965,0.59895,0.59965,71400000.0
2009-05-13 12:57:00,0.59965,0.6006,0.59965,0.6003,101200000.0
2009-05-13 12:58:00,0.6001,0.6003,0.59965,0.5999,43300000.0
2009-05-13 12:59:00,0.5999,0.6001,0.59955,0.5999,106800000.0
2009-05-13 13:00:00,0.5999,0.6002,0.59975,0.60015,15400000.0
2009-05-13 13:01:00,0.60015,0.60015,0.59945,0.5997,72800000.0
2009-05-13 13:02:00,0.5997,0.5998,0.59935,0.59965,101400000.0
2009-05-13 13:03:00,0.59965,0.60005,0.59955,0.5999,112200000.0
2009-05-13 13:04:00,0.60005,0.6006,0.60005,0.6005,76000000.0
2009-05-13 13:05:00,0.6005,0.6006,0.60015,0.6005,130400000.0
2009-05-13 13:06:00,0.6006,0.6007,0.6004,0.6004,126200000.0
2009-05-13 13:07:00,0.60035,0.6012,0.60035,0.60115,116000000.0
2009-05-13 13:08:00,0.6012,0.60165,0.6008,0.6008,146400000.0
2009-05-13 13:09:00,0.6008,0.60115,0.60055,0.6006,128200000.0
2009-05-13 13:10:00,0.60075,0.601,0.60065,0.6008,66400000.0
2009-05-13 13:11:00,0.6008,0.6009,0.6005,0.60065,46400000.0
2009-05-13 13:12:00,0.6007,0.601,0.6007,0.6008,81200000.0
2009-05-13 13:13:00,0.6008,0.6008,0.60015,0.6002,152000000.0
2009-05-13 13:14:00,0.6004,0.6004,0.60015,0.6003,47200000.0
2009-05-13 13:15:00,0.60035,0.60035,0.59905,0.5996,130200000.0
2009-05-13 13:16:00,0.5996,0.5996,0.5993,0.5993,33400000.0
2009-05-13 13:17:00,0.5991,0.5992,0.5989,0.5991,294400000.0
2009-05-13 13:18:00,0.5991,0.5992,0.599,0.59905,211000000.0
2009-05-13 13:19:00,0.599,0.5995,0.599,0.5992,249400000.0
2009-05-13 13:20:00,0.5992,0.5993,0.5989,0.59915,259600000.0
2009-05-13 13:21:00,0.59915,0.59915,0.59905,0.5991,128000000.0
2009-05-13 13:22:00,0.59905,0.5991,0.59905,0.59905,72400000.0
2009-05-13 13:23:00,0.5992,0.59935,0.5991,0.59925,125800000.0
2009-05-13 13:24:00,0.59925,0.5994,0.59895,0.59915,214000000.0
2009-05-13 13:25:00,0.5993,0.59945,0.5993,0.5994,41400000.0
2009-05-13 13:26:00,0.5994,0.5995,0.5991,0.5993,89000000.0
2009-05-13 13:27:00,0.5993,0.59965,0.5993,0.59955,144800000.0
2009-05-13 13:28:00,0.5996,0.5996,0.59945,0.5995,27000000.0
2009-05-13 13:29:00,0.5994,0.5994,0.5991,0.5992,173200000.0
2009-05-13 13:30:00,0.5992,0.5994,0.5992,0.5994,42600000.0
2009-05-13 13:31:00,0.5994,0.59945,0.5992,0.5993,195000000.0
2009-05-13 13:32:00,0.59935,0.5995,0.5991,0.5993,79200000.0
2009-05-13 13:33:00,0.59925,0.5993,0.5984,0.59885,144200000.0
2009-05-13 13:34:00,0.599,0.5991,0.5987,0.59875,97000000.0
2009-05-13 13:35:00,0.59875,0.59875,0.598,0.59825,244600000.0
2009-05-13 13:36:00,0.59825,0.5985,0.5982,0.5984,106600000.0
2009-05-13 13:37:00,0.5985,0.59875,0.5982,0.5985,289400000.0
2009-05-13 13:38:00,0.5985,0.59885,0.59835,0.59875,328800000.0
2009-05-13 13:39:00,0.5988,0.5988,0.59865,0.59875,161800000.0
2009-05-13 13:40:00,0.59875,0.59875,0.59805,0.59825,135400000.0
2009-05-13 13:41:00,0.59825,0.59845,0.59825,0.59835,101200000.0
2009-05-13 13:42:00,0.5984,0.5986,0.5983,0.5984,175600000.0
2009-05-13 13:43:00,0.5984,0.59855,0.59805,0.59835,115200000.0
2009-05-13 13:44:00,0.59835,0.59835,0.59825,0.5983,57800000.0
2009-05-13 13:45:00,0.5983,0.5985,0.598,0.59815,288800000.0
2009-05-13 13:46:00,0.59815,0.59815,0.597,0.5973,148300000.0
2009-05-13 13:47:00,0.5973,0.5973,0.5965,0.59715,178400000.0
2009-05-13 13:48:00,0.59715,0.5975,0.59715,0.5972,246000000.0
2009-05-13 13:49:00,0.5972,0.5972,0.59675,0.59715,119400000.0
2009-05-13 13:50:00,0.59715,0.5972,0.5967,0.59695,154600000.0
2009-05-13 13:51:00,0.59715,0.59715,0.59705,0.59705,102900000.0
2009-05-13 13:52:00,0.59715,0.598,0.59715,0.59785,156000000.0
2009-05-13 13:53:00,0.5977,0.59815,0.59765,0.598,218800000.0
2009-05-13 13:54:00,0.5979,0.5983,0.5979,0.59825,106600000.0
2009-05-13 13:55:00,0.59825,0.5983,0.59795,0.5982,302800000.0
2009-05-13 13:56:00,0.5982,0.5982,0.59755,0.59785,186600000.0
2009-05-13 13:57:00,0.5974,0.5978,0.5974,0.59765,301400000.0
2009-05-13 13:58:00,0.59765,0.5979,0.5974,0.59765,341000000.0
2009-05-13 13:59:00,0.5978,0.59805,0.59745,0.5979,160600000.0
2009-05-13 14:00:00,0.5979,0.5979,0.59755,0.5976,154800000.0
2009-05-13 14:01:00,0.5978,0.5982,0.59755,0.5982,256800000.0
2009-05-13 14:02:00,0.5982,0.5982,0.5978,0.5978,61500000.0
2009-05-13 14:03:00,0.598,0.5981,0.5972,0.5972,151000000.0
2009-05-13 14:04:00,0.5972,0.5976,0.59695,0.5976,233200000.0
2009-05-13 14:05:00,0.5976,0.5977,0.59715,0.5972,275200000.0
2009-05-13 14:06:00,0.5972,0.5979,0.5972,0.5978,273200000.0
2009-05-13 14:07:00,0.5976,0.598,0.5975,0.5977,131600000.0
2009-05-13 14:08:00,0.5976,0.598,0.5976,0.5978,65000000.0
2009-05-13 14:09:00,0.5978,0.5983,0.59755,0.598,112200000.0
2009-05-13 14:10:00,0.59785,0.5983,0.59785,0.5983,154000000.0
2009-05-13 14:11:00,0.59805,0.5983,0.59805,0.5981,158000000.0
2009-05-13 14:12:00,0.5981,0.5986,0.5981,0.59835,121600000.0
2009-05-13 14:13:00,0.5984,0.5985,0.5984,0.5984,40000000.0
2009-05-13 14:14:00,0.59845,0.5988,0.59835,0.5986,133600000.0
2009-05-13 14:15:00,0.59855,0.59885,0.5984,0.5988,156600000.0
2009-05-13 14:16:00,0.5988,0.59885,0.59875,0.5988,63000000.0
2009-05-13 14:17:00,0.5988,0.5988,0.59845,0.59845,103600000.0
2009-05-13 14:18:00,0.59845,0.59875,0.59845,0.5986,118400000.0
2009-05-13 14:19:00,0.5986,0.5987,0.5986,0.5986,95200000.0
2009-05-13 14:20:00,0.5986,0.5986,0.5986,0.5986,43600000.0
2009-05-13 14:21:00,0.5986,0.5987,0.59835,0.59835,183800000.0
2009-05-13 14:22:00,0.59835,0.59835,0.5982,0.5983,111400000.0
2009-05-13 14:23:00,0.5983,0.5984,0.59815,0.59835,70600000.0
2009-05-13 14:24:00,0.5985,0.5985,0.59805,0.59835,65200000.0
2009-05-13 14:25:00,0.5984,0.5986,0.5983,0.5983,177200000.0
2009-05-13 14:26:00,0.5983,0.5987,0.5983,0.5987,142400000.0
2009-05-13 14:27:00,0.5986,0.59875,0.59855,0.5987,92200000.0
2009-05-13 14:28:00,0.5987,0.59885,0.5983,0.59875,142800000.0
2009-05-13 14:29:00,0.59875,0.59885,0.5985,0.59875,56000000.0
2009-05-13 14:30:00,0.59885,0.5989,0.59725,0.59735,270600000.0
2009-05-13 14:31:00,0.59725,0.59735,0.59615,0.59615,223400000.0
2009-05-13 14:32:00,0.596,0.59625,0.5949,0.595,153000000.0
2009-05-13 14:33:00,0.5949,0.5957,0.59475,0.5952,141000000.0
2009-05-13 14:34:00,0.59525,0.596,0.5952,0.5955,200800000.0
2009-05-13 14:35:00,0.5955,0.5959,0.5954,0.5955,125400000.0
2009-05-13 14:36:00,0.5954,0.5955,0.5946,0.5946,304100000.0
2009-05-13 14:37:00,0.5946,0.59485,0.5932,0.5932,197200000.0
2009-05-13 14:38:00,0.5941,0.59455,0.5933,0.59335,171800000.0
2009-05-13 14:39:00,0.5933,0.594,0.59325,0.5939,147400000.0
2009-05-13 14:40:00,0.5938,0.5944,0.59375,0.59395,180200000.0
2009-05-13 14:41:00,0.59395,0.5943,0.59385,0.59395,247200000.0
2009-05-13 14:42:00,0.59405,0.5946,0.59405,0.59445,163400000.0
2009-05-13 14:43:00,0.5945,0.5945,0.59385,0.59405,143600000.0
2009-05-13 14:44:00,0.59405,0.5942,0.59385,0.59395,96800000.0
2009-05-13 14:45:00,0.594,0.5942,0.5934,0.5941,170900000.0
2009-05-13 14:46:00,0.594,0.59455,0.594,0.59455,162200000.0
2009-05-13 14:47:00,0.5945,0.59495,0.5943,0.59495,269800000.0
2009-05-13 14:48:00,0.59495,0.595,0.59455,0.59475,262600000.0
2009-05-13 14:49:00,0.59475,0.5951,0.59445,0.59465,199400000.0
2009-05-13 14:50:00,0.5948,0.59505,0.59465,0.59485,132800000.0
2009-05-13 14:51:00,0.59495,0.5952,0.59495,0.595,338400000.0
2009-05-13 14:52:00,0.59495,0.59515,0.59465,0.59515,193200000.0
2009-05-13 14:53:00,0.5952,0.59555,0.59505,0.59545,196600000.0
2009-05-13 14:54:00,0.5956,0.5957,0.59535,0.5955,88600000.0
2009-05-13 14:55:00,0.5955,0.5955,0.59535,0.59535,160000000.0
2009-05-13 14:56:00,0.59545,0.59545,0.59515,0.59515,37000000.0
2009-05-13 14:57:00,0.59515,0.5956,0.59515,0.5956,92800000.0
2009-05-13 14:58:00,0.59565,0.59575,0.5953,0.59545,256000000.0
2009-05-13 14:59:00,0.59555,0.596,0.59545,0.5958,313200000.0
2009-05-13 15:00:00,0.5958,0.5971,0.59555,0.5963,316600000.0
2009-05-13 15:01:00,0.5963,0.59645,0.596,0.5962,227800000.0
2009-05-13 15:02:00,0.59605,0.5967,0.59605,0.5967,226400000.0
2009-05-13 15:03:00,0.5965,0.5967,0.596,0.59635,255200000.0
2009-05-13 15:04:00,0.5963,0.5964,0.5957,0.5959,114400000.0
2009-05-13 15:05:00,0.59585,0.5959,0.59575,0.59575,44600000.0
2009-05-13 15:06:00,0.59575,0.5958,0.59555,0.59555,69000000.0
2009-05-13 15:07:00,0.59555,0.5957,0.59545,0.59555,107400000.0
2009-05-13 15:08:00,0.59545,0.5955,0.59505,0.59505,69000000.0
2009-05-13 15:09:00,0.5952,0.5956,0.5948,0.59525,92400000.0
2009-05-13 15:10:00,0.5953,0.5955,0.59525,0.59525,73800000.0
2009-05-13 15:11:00,0.59525,0.5954,0.5952,0.59525,74600000.0
2009-05-13 15:12:00,0.5953,0.5958,0.5953,0.5955,303600000.0
2009-05-13 15:13:00,0.5955,0.5956,0.5952,0.5952,157000000.0
2009-05-13 15:14:00,0.5952,0.59555,0.5947,0.59475,124000000.0
2009-05-13 15:15:00,0.59475,0.59475,0.59455,0.5946,42000000.0
2009-05-13 15:16:00,0.5946,0.59485,0.59445,0.59455,89000000.0
2009-05-13 15:17:00,0.59455,0.5946,0.59435,0.59435,139200000.0
2009-05-13 15:18:00,0.5944,0.5944,0.5937,0.59395,168000000.0
2009-05-13 15:19:00,0.59395,0.5944,0.59395,0.59415,72000000.0
2009-05-13 15:20:00,0.59415,0.59415,0.59395,0.59395,114000000.0
2009-05-13 15:21:00,0.59385,0.5939,0.5936,0.59365,152000000.0
2009-05-13 15:22:00,0.59375,0.5942,0.5935,0.59405,192800000.0
2009-05-13 15:23:00,0.59405,0.59405,0.59405,0.59405,30800000.0
2009-05-13 15:24:00,0.59405,0.5941,0.59365,0.5938,99800000.0
2009-05-13 15:25:00,0.5938,0.594,0.59355,0.594,226400000.0
2009-05-13 15:26:00,0.59385,0.5941,0.5938,0.59385,172800000.0
2009-05-13 15:27:00,0.5938,0.5938,0.59335,0.59345,174800000.0
2009-05-13 15:28:00,0.59345,0.5939,0.59335,0.5938,142000000.0
2009-05-13 15:29:00,0.5937,0.5943,0.5937,0.5939,145200000.0
2009-05-13 15:30:00,0.594,0.5945,0.5938,0.5944,135800000.0
2009-05-13 15:31:00,0.5944,0.5945,0.59405,0.5944,117200000.0
2009-05-13 15:32:00,0.5944,0.5944,0.59405,0.59405,174800000.0
2009-05-13 15:33:00,0.59405,0.5941,0.59365,0.5938,100200000.0
2009-05-13 15:34:00,0.5938,0.5942,0.5935,0.5942,235600000.0
2009-05-13 15:35:00,0.5942,0.59425,0.59415,0.5942,297400000.0
2009-05-13 15:36:00,0.5942,0.59445,0.5942,0.5943,153600000.0
2009-05-13 15:37:00,0.5943,0.59435,0.594,0.5943,172000000.0
2009-05-13 15:38:00,0.5943,0.5943,0.5938,0.5938,220800000.0
2009-05-13 15:39:00,0.5938,0.5938,0.5933,0.59345,203200000.0
2009-05-13 15:40:00,0.5934,0.59375,0.5934,0.59355,211500000.0
2009-05-13 15:41:00,0.5935,0.5935,0.5931,0.5933,302000000.0
2009-05-13 15:42:00,0.5933,0.5939,0.5933,0.59385,313200000.0
2009-05-13 15:43:00,0.59385,0.59435,0.5938,0.59435,355000000.0
2009-05-13 15:44:00,0.5944,0.59465,0.59425,0.5946,232600000.0
2009-05-13 15:45:00,0.59455,0.59455,0.59425,0.5944,470400001.0
2009-05-13 15:46:00,0.5944,0.59465,0.594,0.594,297000000.0
2009-05-13 15:47:00,0.5941,0.5945,0.594,0.59445,263200000.0
2009-05-13 15:48:00,0.59445,0.5945,0.59425,0.59445,156600000.0
2009-05-13 15:49:00,0.59445,0.59475,0.59425,0.59435,178000000.0
2009-05-13 15:50:00,0.59435,0.59455,0.59425,0.59425,159400000.0
2009-05-13 15:51:00,0.59425,0.59425,0.59425,0.59425,20600000.0
2009-05-13 15:52:00,0.59435,0.5944,0.594,0.59405,75400000.0
2009-05-13 15:53:00,0.59385,0.59395,0.5934,0.59345,151400000.0
2009-05-13 15:54:00,0.5935,0.59385,0.59345,0.59385,107600000.0
2009-05-13 15:55:00,0.59385,0.5941,0.5936,0.5941,139400000.0
2009-05-13 15:56:00,0.5941,0.59415,0.59315,0.594,111900000.0
2009-05-13 15:57:00,0.59385,0.59465,0.59385,0.5943,131000000.0
2009-05-13 15:58:00,0.5943,0.59465,0.59415,0.5944,72800000.0
2009-05-13 15:59:00,0.5944,0.59445,0.59435,0.59435,68400000.0
2009-05-13 16:00:00,0.59435,0.59455,0.5936,0.59365,83800000.0
2009-05-13 16:01:00,0.59365,0.59405,0.59355,0.59405,66000000.0
2009-05-13 16:02:00,0.59405,0.59405,0.59405,0.59405,44600000.0
2009-05-13 16:03:00,0.59405,0.59405,0.59355,0.59355,202000000.0
2009-05-13 16:04:00,0.59355,0.5939,0.5935,0.5935,67600000.0
2009-05-13 16:05:00,0.5935,0.5935,0.59315,0.59325,68200000.0
2009-05-13 16:06:00,0.5934,0.5937,0.59315,0.5936,136400000.0
2009-05-13 16:07:00,0.5936,0.5937,0.5935,0.59355,93800000.0
2009-05-13 16:08:00,0.5937,0.5937,0.5932,0.5932,155000000.0
2009-05-13 16:09:00,0.59325,0.59335,0.59245,0.59265,142200000.0
2009-05-13 16:10:00,0.59275,0.59375,0.59275,0.59365,141000000.0
2009-05-13 16:11:00,0.59365,0.59415,0.59355,0.5941,141200000.0
2009-05-13 16:12:00,0.5941,0.5944,0.59375,0.59385,195400000.0
2009-05-13 16:13:00,0.59385,0.5941,0.59355,0.5939,143200000.0
2009-05-13 16:14:00,0.5939,0.5943,0.5937,0.59415,206200000.0
2009-05-13 16:15:00,0.5941,0.5945,0.5938,0.5945,130200000.0
2009-05-13 16:16:00,0.5945,0.59495,0.5942,0.59455,311400000.0
2009-05-13 16:17:00,0.59445,0.59475,0.5942,0.59445,156800000.0
2009-05-13 16:18:00,0.59445,0.5947,0.5943,0.5946,242800000.0
2009-05-13 16:19:00,0.5946,0.5951,0.59455,0.595,238400000.0
2009-05-13 16:20:00,0.59505,0.5955,0.595,0.59525,135500000.0
2009-05-13 16:21:00,0.59525,0.5954,0.5951,0.59515,89800000.0
2009-05-13 16:22:00,0.5951,0.5957,0.5951,0.59545,141000000.0
2009-05-13 16:23:00,0.59545,0.5959,0.59505,0.5955,188700000.0
2009-05-13 16:24:00,0.5955,0.5956,0.59535,0.59555,129600000.0
2009-05-13 16:25:00,0.59565,0.59635,0.5956,0.5963,103800000.0
2009-05-13 16:26:00,0.5963,0.597,0.59625,0.59645,156800000.0
2009-05-13 16:27:00,0.59645,0.59685,0.59645,0.5965,108000000.0
2009-05-13 16:28:00,0.5965,0.5965,0.59555,0.5959,293300000.0
2009-05-13 16:29:00,0.5959,0.5964,0.5953,0.5962,253000000.0
2009-05-13 16:30:00,0.5962,0.59685,0.5962,0.59625,124600000.0
2009-05-13 16:31:00,0.5964,0.5966,0.59635,0.59655,255600000.0
2009-05-13 16:32:00,0.59645,0.59655,0.59635,0.59655,52600000.0
2009-05-13 16:33:00,0.5967,0.59685,0.59635,0.59665,99200000.0
2009-05-13 16:34:00,0.59665,0.59735,0.59665,0.59705,65000000.0
2009-05-13 16:35:00,0.59705,0.59725,0.59655,0.59655,98000000.0
2009-05-13 16:36:00,0.59655,0.5967,0.59645,0.59665,43000000.0
2009-05-13 16:37:00,0.59655,0.5966,0.596,0.59615,258600000.0
2009-05-13 16:38:00,0.59615,0.5968,0.59595,0.59635,133800000.0
2009-05-13 16:39:00,0.5965,0.5967,0.59615,0.5962,154800000.0
2009-05-13 16:40:00,0.59605,0.5963,0.59595,0.5963,109800000.0
2009-05-13 16:41:00,0.5963,0.5963,0.59575,0.59585,104200000.0
2009-05-13 16:42:00,0.5959,0.5959,0.59565,0.59575,66200000.0
2009-05-13 16:43:00,0.59575,0.59575,0.59545,0.59555,80600000.0
2009-05-13 16:44:00,0.5956,0.5956,0.59515,0.59525,60400000.0
2009-05-13 16:45:00,0.59525,0.5953,0.59445,0.59445,146200000.0
2009-05-13 16:46:00,0.59425,0.5954,0.59425,0.5951,96300000.0
2009-05-13 16:47:00,0.595,0.595,0.59465,0.5948,103600000.0
2009-05-13 16:48:00,0.59465,0.5952,0.59455,0.59515,130000000.0
2009-05-13 16:49:00,0.59515,0.59515,0.59505,0.59505,67200000.0
2009-05-13 16:50:00,0.59505,0.59515,0.59475,0.59495,68600000.0
2009-05-13 16:51:00,0.5951,0.59575,0.59505,0.5955,124800000.0
2009-05-13 16:52:00,0.5956,0.5958,0.59525,0.5953,76600000.0
2009-05-13 16:53:00,0.5953,0.5955,0.59485,0.59495,83200000.0
2009-05-13 16:54:00,0.59495,0.59495,0.59485,0.59495,54200000.0
2009-05-13 16:55:00,0.59495,0.59495,0.59485,0.59485,16400000.0
2009-05-13 16:56:00,0.5949,0.59525,0.59485,0.59515,197000000.0
2009-05-13 16:57:00,0.59515,0.59535,0.59515,0.59525,15000000.0
2009-05-13 16:58:00,0.59535,0.59535,0.59525,0.59525,11800000.0
2009-05-13 16:59:00,0.59525,0.5956,0.59525,0.5955,236900000.0
2009-05-13 17:00:00,0.5955,0.5956,0.59525,0.59545,258400000.0
2009-05-13 17:01:00,0.5955,0.5955,0.5953,0.5954,188800000.0
2009-05-13 17:02:00,0.5954,0.5955,0.5952,0.5954,170200000.0
2009-05-13 17:03:00,0.5954,0.59575,0.5954,0.5954,45400000.0
2009-05-13 17:04:00,0.5954,0.59545,0.5954,0.59545,54600000.0
2009-05-13 17:05:00,0.5954,0.5954,0.5952,0.59525,127600000.0
2009-05-13 17:06:00,0.59525,0.59525,0.59525,0.59525,14200000.0
2009-05-13 17:07:00,0.59525,0.5954,0.5952,0.5954,111400000.0
2009-05-13 17:08:00,0.5954,0.5954,0.5952,0.5953,193000000.0
2009-05-13 17:09:00,0.5953,0.596,0.5951,0.59525,437600000.0
2009-05-13 17:10:00,0.5952,0.5957,0.59515,0.59555,308800000.0
2009-05-13 17:11:00,0.5956,0.5959,0.5954,0.5954,300600000.0
2009-05-13 17:12:00,0.59535,0.5957,0.5953,0.59565,168000000.0
2009-05-13 17:13:00,0.59565,0.5962,0.5956,0.59585,122200000.0
2009-05-13 17:14:00,0.59585,0.5959,0.5955,0.5955,201600000.0
2009-05-13 17:15:00,0.59565,0.5959,0.59565,0.59585,206400000.0
2009-05-13 17:16:00,0.5958,0.59605,0.59555,0.5959,95800000.0
2009-05-13 17:17:00,0.5959,0.5959,0.5953,0.5953,209200000.0
2009-05-13 17:18:00,0.5954,0.5955,0.5953,0.5954,184600000.0
2009-05-13 17:19:00,0.5954,0.5956,0.5954,0.5955,108200000.0
2009-05-13 17:20:00,0.5955,0.5958,0.5955,0.5957,142600000.0
2009-05-13 17:21:00,0.59575,0.596,0.59575,0.596,144800000.0
2009-05-13 17:22:00,0.596,0.5961,0.596,0.596,114000000.0
2009-05-13 17:23:00,0.596,0.596,0.596,0.596,43400000.0
2009-05-13 17:24:00,0.59595,0.59615,0.59595,0.59615,178400000.0
2009-05-13 17:25:00,0.5963,0.5963,0.59615,0.59615,92800000.0
2009-05-13 17:26:00,0.59615,0.59615,0.596,0.596,233600000.0
2009-05-13 17:27:00,0.596,0.596,0.59535,0.59535,74000000.0
2009-05-13 17:28:00,0.59545,0.5955,0.59495,0.59525,103200000.0
2009-05-13 17:29:00,0.59525,0.5953,0.59485,0.5952,126800000.0
2009-05-13 17:30:00,0.59515,0.5958,0.59515,0.59565,146600000.0
2009-05-13 17:31:00,0.59565,0.5957,0.59535,0.59565,43400000.0
2009-05-13 17:32:00,0.59565,0.5957,0.5954,0.5955,78200000.0
2009-05-13 17:33:00,0.5955,0.5955,0.5949,0.5952,118900000.0
2009-05-13 17:34:00,0.5952,0.5955,0.5951,0.5955,108200000.0
2009-05-13 17:35:00,0.5955,0.5956,0.5955,0.5956,18600000.0
2009-05-13 17:36:00,0.59555,0.5957,0.5954,0.5955,69800000.0
2009-05-13 17:37:00,0.5955,0.5956,0.5955,0.5956,38400000.0
2009-05-13 17:38:00,0.5956,0.5957,0.595,0.595,130800000.0
2009-05-13 17:39:00,0.595,0.5952,0.5941,0.5942,147000000.0
2009-05-13 17:40:00,0.5944,0.5945,0.5941,0.59445,64200000.0
2009-05-13 17:41:00,0.59445,0.59455,0.59405,0.5942,88200000.0
2009-05-13 17:42:00,0.59435,0.5944,0.5942,0.5943,61400000.0
2009-05-13 17:43:00,0.5942,0.59445,0.59385,0.5941,178200000.0
2009-05-13 17:44:00,0.59405,0.5945,0.5939,0.5943,109400000.0
2009-05-13 17:45:00,0.5944,0.5946,0.59395,0.59415,167900000.0
2009-05-13 17:46:00,0.59415,0.5943,0.5941,0.59425,105400000.0
2009-05-13 17:47:00,0.59425,0.5943,0.59405,0.5942,165400000.0
2009-05-13 17:48:00,0.5942,0.59425,0.59405,0.5941,174200000.0
2009-05-13 17:49:00,0.5941,0.5946,0.59395,0.5944,142300000.0
2009-05-13 17:50:00,0.5945,0.5946,0.5943,0.5946,99700000.0
2009-05-13 17:51:00,0.5946,0.5948,0.5945,0.5948,61400000.0
2009-05-13 17:52:00,0.5947,0.5947,0.59445,0.5947,258800000.0
2009-05-13 17:53:00,0.5947,0.59475,0.5947,0.59475,25200000.0
2009-05-13 17:54:00,0.5948,0.5949,0.5947,0.5949,65000000.0
2009-05-13 17:55:00,0.595,0.595,0.59455,0.5947,108400000.0
2009-05-13 17:56:00,0.5948,0.5953,0.5947,0.595,100600000.0
2009-05-13 17:57:00,0.595,0.595,0.59465,0.5947,115000000.0
2009-05-13 17:58:00,0.5947,0.5949,0.5947,0.5947,118400000.0
2009-05-13 17:59:00,0.5948,0.5949,0.59415,0.59415,184200000.0
2009-05-13 18:00:00,0.59415,0.59435,0.594,0.5942,200800000.0
2009-05-13 18:01:00,0.5942,0.5946,0.5941,0.59435,108800000.0
2009-05-13 18:02:00,0.59435,0.5945,0.59435,0.59445,125400000.0
2009-05-13 18:03:00,0.5944,0.5949,0.5944,0.5946,68400000.0
2009-05-13 18:04:00,0.5948,0.595,0.5944,0.5948,62000000.0
2009-05-13 18:05:00,0.5948,0.5949,0.5945,0.5946,39600000.0
2009-05-13 18:06:00,0.59465,0.59475,0.59465,0.59465,14400000.0
2009-05-13 18:07:00,0.59475,0.59475,0.59455,0.59475,31200000.0
2009-05-13 18:08:00,0.59485,0.5949,0.5947,0.5947,97600000.0
2009-05-13 18:09:00,0.5947,0.5948,0.5947,0.5947,120400000.0
2009-05-13 18:10:00,0.59475,0.59475,0.5947,0.5947,17400000.0
2009-05-13 18:11:00,0.5947,0.5949,0.5947,0.5949,189200000.0
2009-05-13 18:12:00,0.5949,0.5957,0.59445,0.59545,159200000.0
2009-05-13 18:13:00,0.59545,0.5956,0.5953,0.5955,77200000.0
2009-05-13 18:14:00,0.5956,0.59585,0.59545,0.59585,90800000.0
2009-05-13 18:15:00,0.59585,0.59625,0.59575,0.59585,74800000.0
2009-05-13 18:16:00,0.59585,0.59585,0.59525,0.59525,45800000.0
2009-05-13 18:17:00,0.5951,0.59605,0.5951,0.5958,29800000.0
2009-05-13 18:18:00,0.5958,0.5958,0.59545,0.59545,24400000.0
2009-05-13 18:19:00,0.59545,0.59545,0.595,0.5951,106600000.0
2009-05-13 18:20:00,0.5952,0.5952,0.59505,0.59505,23800000.0
2009-05-13 18:21:00,0.59505,0.5952,0.59505,0.59515,10800000.0
2009-05-13 18:22:00,0.59489,0.59503,0.59482,0.5949,99600000.0
2009-05-13 18:23:00,0.5953,0.5953,0.59515,0.59515,20600000.0
2009-05-13 18:24:00,0.59515,0.5952,0.595,0.5951,250800000.0
2009-05-13 18:25:00,0.595,0.59525,0.595,0.5952,79200000.0
2009-05-13 18:26:00,0.5951,0.5954,0.5949,0.5951,64400000.0
2009-05-13 18:27:00,0.5951,0.5951,0.5948,0.595,53600000.0
2009-05-13 18:28:00,0.595,0.5952,0.59475,0.5952,46200000.0
2009-05-13 18:29:00,0.59515,0.59515,0.59515,0.59515,7000000.0
2009-05-13 18:30:00,0.59515,0.5952,0.59505,0.5952,30600000.0
2009-05-13 18:31:00,0.59515,0.59515,0.5946,0.59495,152000000.0
2009-05-13 18:32:00,0.59495,0.5951,0.59465,0.5948,106400000.0
2009-05-13 18:33:00,0.59485,0.595,0.59445,0.5945,103800000.0
2009-05-13 18:34:00,0.5945,0.5948,0.5945,0.5947,53400000.0
2009-05-13 18:35:00,0.5946,0.59465,0.5945,0.5945,50000000.0
2009-05-13 18:36:00,0.5945,0.59455,0.5945,0.5945,35800000.0
2009-05-13 18:37:00,0.59429,0.59459,0.59413,0.59437,92600000.0
2009-05-13 18:38:00,0.59445,0.5945,0.5937,0.5937,30000000.0
2009-05-13 18:39:00,0.5936,0.59475,0.59355,0.59475,71000000.0
2009-05-13 18:40:00,0.5947,0.59475,0.59455,0.59455,23400000.0
2009-05-13 18:41:00,0.59455,0.59458,0.59423,0.59436,189400000.0
2009-05-13 18:42:00,0.59435,0.59452,0.5943,0.59445,173400000.0
2009-05-13 18:43:00,0.5944,0.59448,0.59426,0.5944,173600000.0
2009-05-13 18:44:00,0.59455,0.59475,0.59455,0.5947,12400000.0
2009-05-13 18:45:00,0.5947,0.5947,0.5942,0.5942,26800000.0
2009-05-13 18:46:00,0.5942,0.5942,0.5938,0.5939,101400000.0
2009-05-13 18:47:00,0.5941,0.5943,0.5939,0.5941,82800000.0
2009-05-13 18:48:00,0.5941,0.5941,0.5941,0.5941,27600000.0
2009-05-13 18:49:00,0.5943,0.59435,0.5941,0.5942,75200000.0
2009-05-13 18:50:00,0.59435,0.59435,0.5942,0.5942,42400000.0
2009-05-13 18:51:00,0.59381,0.59423,0.59381,0.59412,48800000.0
2009-05-13 18:52:00,0.59395,0.59421,0.59394,0.59395,267400000.0
2009-05-13 18:53:00,0.59435,0.59435,0.5942,0.5942,14000000.0
2009-05-13 18:54:00,0.59395,0.5941,0.59383,0.59395,92200000.0
2009-05-13 18:55:00,0.5943,0.5943,0.5941,0.5941,19200000.0
2009-05-13 18:56:00,0.5941,0.5941,0.5937,0.594,57800000.0
2009-05-13 18:57:00,0.5941,0.59425,0.5941,0.5941,58400000.0
2009-05-13 18:58:00,0.5941,0.5941,0.59345,0.5939,89000000.0
2009-05-13 18:59:00,0.5939,0.59415,0.59365,0.59395,76200000.0
2009-05-13 19:00:00,0.59415,0.59415,0.59345,0.5937,189200000.0
2009-05-13 19:01:00,0.5937,0.5937,0.59315,0.59315,109000000.0
2009-05-13 19:02:00,0.59315,0.59325,0.59305,0.59305,98400000.0
2009-05-13 19:03:00,0.5932,0.5932,0.5926,0.59295,106000000.0
2009-05-13 19:04:00,0.59295,0.59305,0.59295,0.593,75000000.0
2009-05-13 19:05:00,0.593,0.593,0.59255,0.5926,67200000.0
2009-05-13 19:06:00,0.5926,0.59295,0.59185,0.59195,311200000.0
2009-05-13 19:07:00,0.592,0.5922,0.5917,0.5922,139200000.0
2009-05-13 19:08:00,0.5922,0.5922,0.5916,0.5918,168200000.0
2009-05-13 19:09:00,0.5918,0.5918,0.59155,0.5917,190000000.0
2009-05-13 19:10:00,0.5916,0.592,0.5916,0.59195,96600000.0
2009-05-13 19:11:00,0.59205,0.59245,0.5917,0.5917,249800000.0
2009-05-13 19:12:00,0.5918,0.59215,0.5917,0.59195,108400000.0
2009-05-13 19:13:00,0.5918,0.592,0.5918,0.592,124600000.0
2009-05-13 19:14:00,0.5921,0.59245,0.59185,0.5919,373600000.0
2009-05-13 19:15:00,0.59185,0.5921,0.59175,0.5918,113000000.0
2009-05-13 19:16:00,0.5918,0.5919,0.59075,0.59075,256000000.0
2009-05-13 19:17:00,0.5909,0.5914,0.59085,0.59085,245100000.0
2009-05-13 19:18:00,0.59095,0.59095,0.59025,0.59055,157600000.0
2009-05-13 19:19:00,0.59065,0.59065,0.59005,0.5903,57200000.0
2009-05-13 19:20:00,0.59055,0.591,0.5903,0.5909,175000000.0
2009-05-13 19:21:00,0.591,0.5912,0.5905,0.5905,126800000.0
2009-05-13 19:22:00,0.59045,0.59075,0.59045,0.5906,36200000.0
2009-05-13 19:23:00,0.5907,0.5909,0.5907,0.5909,11400000.0
2009-05-13 19:24:00,0.5909,0.5909,0.59035,0.59065,163600000.0
2009-05-13 19:25:00,0.5908,0.5909,0.5906,0.5906,33000000.0
2009-05-13 19:26:00,0.5906,0.5906,0.5906,0.5906,49600000.0
2009-05-13 19:27:00,0.5906,0.5908,0.5902,0.5904,137600000.0
2009-05-13 19:28:00,0.5904,0.5904,0.58995,0.5903,80800000.0
2009-05-13 19:29:00,0.5901,0.5905,0.59005,0.59015,103400000.0
2009-05-13 19:30:00,0.5902,0.5904,0.59,0.5902,81200000.0
2009-05-13 19:31:00,0.5902,0.59025,0.58805,0.5887,182800000.0
2009-05-13 19:32:00,0.5886,0.5888,0.58855,0.5888,114400000.0
2009-05-13 19:33:00,0.5889,0.5894,0.58855,0.5894,85800000.0
2009-05-13 19:34:00,0.58925,0.5906,0.5889,0.5906,163800000.0
2009-05-13 19:35:00,0.5907,0.591,0.59045,0.5906,170800000.0
2009-05-13 19:36:00,0.5906,0.59075,0.5906,0.59065,68200000.0
2009-05-13 19:37:00,0.5909,0.59115,0.59055,0.59085,152000000.0
2009-05-13 19:38:00,0.59075,0.591,0.59075,0.591,43000000.0
2009-05-13 19:39:00,0.591,0.5914,0.591,0.5913,125800000.0
2009-05-13 19:40:00,0.5913,0.59175,0.59125,0.5913,268600000.0
2009-05-13 19:41:00,0.5913,0.59145,0.5913,0.5913,145000000.0
2009-05-13 19:42:00,0.5914,0.5914,0.5907,0.5907,61400000.0
2009-05-13 19:43:00,0.59035,0.5905,0.59035,0.5905,15400000.0
2009-05-13 19:44:00,0.5905,0.59145,0.5905,0.59105,104200000.0
2009-05-13 19:45:00,0.59065,0.5909,0.59065,0.5908,31800000.0
2009-05-13 19:46:00,0.5908,0.5908,0.5907,0.5907,74200000.0
2009-05-13 19:47:00,0.5907,0.5911,0.5907,0.5907,130700000.0
2009-05-13 19:48:00,0.5907,0.5909,0.5906,0.59075,44000000.0
2009-05-13 19:49:00,0.59075,0.591,0.59065,0.5907,126600000.0
2009-05-13 19:50:00,0.5907,0.59075,0.5907,0.5907,59000000.0
2009-05-13 19:51:00,0.59075,0.5916,0.5905,0.59115,102400000.0
2009-05-13 19:52:00,0.5915,0.5915,0.5911,0.5911,92000000.0
2009-05-13 19:53:00,0.5911,0.59135,0.591,0.5911,116000000.0
2009-05-13 19:54:00,0.5911,0.5913,0.5911,0.5911,79200000.0
2009-05-13 19:55:00,0.5911,0.5915,0.5911,0.5914,61600000.0
2009-05-13 19:56:00,0.5912,0.5912,0.59105,0.5911,46800000.0
2009-05-13 19:57:00,0.59105,0.5912,0.591,0.59115,156400000.0
2009-05-13 19:58:00,0.59107,0.59139,0.59107,0.59139,34200000.0
2009-05-13 19:59:00,0.59145,0.5915,0.59115,0.59115,25200000.0
2009-05-13 20:00:00,0.59115,0.5913,0.59115,0.59115,24000000.0
2009-05-13 20:01:00,0.59115,0.5914,0.59115,0.59125,29000000.0
2009-05-13 20:02:00,0.59125,0.5913,0.59125,0.59125,47800000.0
2009-05-13 20:03:00,0.59125,0.5914,0.59125,0.5914,18200000.0
2009-05-13 20:04:00,0.5914,0.5914,0.59105,0.5912,67800000.0
2009-05-13 20:05:00,0.59115,0.5912,0.59115,0.5912,35800000.0
2009-05-13 20:06:00,0.5912,0.5912,0.59115,0.59115,48200000.0
2009-05-13 20:07:00,0.59105,0.59135,0.59105,0.5912,61600000.0
2009-05-13 20:08:00,0.59105,0.5911,0.591,0.591,36600000.0
2009-05-13 20:09:00,0.59105,0.5911,0.591,0.59105,57400000.0
2009-05-13 20:10:00,0.5912,0.5913,0.59105,0.5913,32400000.0
2009-05-13 20:11:00,0.5913,0.5914,0.59115,0.5912,35800000.0
2009-05-13 20:12:00,0.5912,0.5912,0.59115,0.59115,24400000.0
2009-05-13 20:13:00,0.59115,0.5913,0.59115,0.5913,32200000.0
2009-05-13 20:14:00,0.5913,0.5914,0.5913,0.5914,30000000.0
2009-05-13 20:15:00,0.5914,0.5914,0.5914,0.5914,20000000.0
2009-05-13 20:16:00,0.5914,0.5914,0.59105,0.5913,58600000.0
2009-05-13 20:17:00,0.5913,0.5913,0.59105,0.59105,42200000.0
2009-05-13 20:18:00,0.591,0.591,0.59015,0.59015,91200000.0
2009-05-13 20:19:00,0.5902,0.5904,0.59,0.5904,101000000.0
2009-05-13 20:20:00,0.5905,0.5906,0.5901,0.5903,46200000.0
2009-05-13 20:21:00,0.5902,0.5903,0.59015,0.5903,25200000.0
2009-05-13 20:22:00,0.58998,0.59022,0.58974,0.59022,33600000.0
2009-05-13 20:23:00,0.5903,0.5903,0.59015,0.5903,15000000.0
2009-05-13 20:24:00,0.5903,0.5903,0.5902,0.5902,25600000.0
2009-05-13 20:25:00,0.5902,0.5906,0.59015,0.5905,98800000.0
2009-05-13 20:26:00,0.5905,0.5908,0.59,0.59,137400000.0
2009-05-13 20:27:00,0.59,0.5906,0.59,0.5903,75800000.0
2009-05-13 20:28:00,0.59025,0.5903,0.59015,0.59015,13800000.0
2009-05-13 20:29:00,0.59015,0.59015,0.59015,0.59015,28800000.0
2009-05-13 20:30:00,0.59015,0.5902,0.59005,0.5902,87200000.0
2009-05-13 20:31:00,0.59005,0.59005,0.59005,0.59005,32000000.0
2009-05-13 20:32:00,0.59005,0.59005,0.59005,0.59005,34800000.0
2009-05-13 20:33:00,0.59005,0.59005,0.59005,0.59005,15000000.0
2009-05-13 20:34:00,0.59005,0.5901,0.59,0.5901,60600000.0
2009-05-13 20:35:00,0.5901,0.5903,0.5901,0.5903,32800000.0
2009-05-13 20:36:00,0.5904,0.5904,0.5904,0.5904,5000000.0
2009-05-13 20:37:00,0.5904,0.5904,0.5904,0.5904,4000000.0
2009-05-13 20:38:00,0.59013,0.59016,0.59002,0.59002,15400000.0
2009-05-13 20:39:00,0.59011,0.59015,0.59,0.59,34400000.0
2009-05-13 20:40:00,0.5906,0.5908,0.5906,0.5907,33600000.0
2009-05-13 20:41:00,0.5907,0.5907,0.5907,0.5907,1000000.0
2009-05-13 20:42:00,0.5908,0.5909,0.5907,0.5908,33200000.0
2009-05-13 20:43:00,0.5908,0.5908,0.5908,0.5908,4000000.0
2009-05-13 20:44:00,0.5909,0.5909,0.5909,0.5909,6400000.0
2009-05-13 20:45:00,0.5909,0.5909,0.59055,0.5909,39400000.0
2009-05-13 20:46:00,0.59056,0.59061,0.59045,0.59045,29400000.0
2009-05-13 20:47:00,0.5909,0.5909,0.59055,0.59055,48400000.0
2009-05-13 20:48:00,0.59055,0.5909,0.59055,0.5908,157200000.0
2009-05-13 20:49:00,0.59045,0.59061,0.59041,0.59059,38000000.0
2009-05-13 20:50:00,0.5908,0.5908,0.5905,0.59065,270800000.0
2009-05-13 20:51:00,0.59065,0.5907,0.59065,0.59065,63000000.0
2009-05-13 20:52:00,0.59065,0.59065,0.59065,0.59065,145000000.0
2009-05-13 20:53:00,0.5907,0.5907,0.59065,0.59065,42800000.0
2009-05-13 20:54:00,0.59065,0.5908,0.59065,0.5908,87000000.0
2009-05-13 20:55:00,0.5908,0.5908,0.59045,0.5906,170800000.0
2009-05-13 20:56:00,0.5906,0.5906,0.5906,0.5906,52800000.0
2009-05-13 20:57:00,0.5906,0.59065,0.5906,0.59065,32800000.0
2009-05-13 20:58:00,0.5906,0.59065,0.5906,0.59065,54400000.0
2009-05-13 20:59:00,0.59065,0.5908,0.5906,0.59075,56400000.0
2009-05-13 21:00:00,0.59075,0.59115,0.5902,0.5903,89600000.0
2009-05-13 21:01:00,0.59035,0.5913,0.5902,0.5905,396400001.0
2009-05-13 21:02:00,0.5905,0.5911,0.5905,0.5909,307100000.0
2009-05-13 21:03:00,0.5911,0.5911,0.5905,0.5907,336000000.0
2009-05-13 21:04:00,0.59065,0.59085,0.58965,0.58985,352500000.0
2009-05-13 21:05:00,0.59015,0.59055,0.5896,0.5901,260800000.0
2009-05-13 21:06:00,0.59,0.5905,0.5898,0.5904,322200000.0
2009-05-13 21:07:00,0.59045,0.59105,0.59045,0.59095,361200000.0
2009-05-13 21:08:00,0.591,0.591,0.59055,0.5907,152600000.0
2009-05-13 21:09:00,0.59065,0.5907,0.5905,0.5906,122000000.0
2009-05-13 21:10:00,0.5906,0.5907,0.5906,0.5907,7000000.0
2009-05-13 21:11:00,0.59075,0.59085,0.5907,0.59085,11000000.0
2009-05-13 21:12:00,0.59085,0.591,0.59085,0.59095,64000000.0
2009-05-13 21:13:00,0.59095,0.59095,0.5904,0.5905,121600000.0
2009-05-13 21:14:00,0.5905,0.5905,0.58855,0.58955,302900000.0
2009-05-13 21:15:00,0.58955,0.5903,0.58955,0.58975,113400000.0
2009-05-13 21:16:00,0.5899,0.5902,0.5897,0.58985,183400000.0
2009-05-13 21:17:00,0.58995,0.5901,0.58965,0.5897,106000000.0
2009-05-13 21:18:00,0.5897,0.5899,0.58965,0.5897,115600000.0
2009-05-13 21:19:00,0.58975,0.5899,0.58975,0.5899,33200000.0
2009-05-13 21:20:00,0.58975,0.5898,0.58965,0.5898,17200000.0
2009-05-13 21:21:00,0.5901,0.5901,0.58975,0.5898,65200000.0
2009-05-13 21:22:00,0.5898,0.59005,0.5898,0.59,28000000.0
2009-05-13 21:23:00,0.59,0.59,0.5898,0.5898,45000000.0
2009-05-13 21:24:00,0.58985,0.59015,0.58985,0.58985,27800000.0
2009-05-13 21:25:00,0.58985,0.5899,0.5897,0.5899,112400000.0
2009-05-13 21:26:00,0.58995,0.59015,0.58965,0.58975,33600000.0
2009-05-13 21:27:00,0.58975,0.5898,0.5896,0.5896,14800000.0
2009-05-13 21:28:00,0.5896,0.5896,0.5894,0.5895,25800000.0
2009-05-13 21:29:00,0.5895,0.5895,0.58925,0.58925,35600000.0
2009-05-13 21:30:00,0.58955,0.58955,0.58925,0.5894,28200000.0
2009-05-13 21:31:00,0.58935,0.58975,0.58925,0.58975,26600000.0
2009-05-13 21:32:00,0.5893,0.5898,0.5893,0.58975,63600000.0
2009-05-13 21:33:00,0.58965,0.58965,0.58965,0.58965,9400000.0
2009-05-13 21:34:00,0.58965,0.5902,0.58965,0.5902,47800000.0
2009-05-13 21:35:00,0.59015,0.5904,0.59005,0.5903,62800000.0
2009-05-13 21:36:00,0.5902,0.5903,0.5902,0.5903,11200000.0
2009-05-13 21:37:00,0.5904,0.5905,0.5904,0.5904,98400000.0
2009-05-13 21:38:00,0.5904,0.5904,0.5901,0.5901,56800000.0
2009-05-13 21:39:00,0.59005,0.59075,0.59005,0.5905,94000000.0
2009-05-13 21:40:00,0.5905,0.5912,0.5904,0.5912,157800000.0
2009-05-13 21:41:00,0.5912,0.5912,0.5901,0.59025,123800000.0
2009-05-13 21:42:00,0.5904,0.5904,0.5904,0.5904,14400000.0
2009-05-13 21:43:00,0.5904,0.5904,0.5902,0.5903,41400000.0
2009-05-13 21:44:00,0.59035,0.59035,0.5899,0.5899,156600000.0
2009-05-13 21:45:00,0.59015,0.5904,0.58985,0.58985,93600000.0
2009-05-13 21:46:00,0.59015,0.5903,0.59015,0.5903,20800000.0
2009-05-13 21:47:00,0.5903,0.5903,0.5903,0.5903,3200000.0
2009-05-13 21:48:00,0.58992,0.59,0.58978,0.58993,123600000.0
2009-05-13 21:49:00,0.59005,0.59065,0.58975,0.5905,154400000.0
2009-05-13 21:50:00,0.5905,0.5905,0.5905,0.5905,43200000.0
2009-05-13 21:51:00,0.5905,0.59075,0.5905,0.5905,49000000.0
2009-05-13 21:52:00,0.5905,0.5905,0.59045,0.5905,72200000.0
2009-05-13 21:53:00,0.5908,0.59085,0.59045,0.59055,23800000.0
2009-05-13 21:54:00,0.5905,0.5905,0.59,0.59,24400000.0
2009-05-13 21:55:00,0.58982,0.58988,0.58982,0.58988,35800000.0
2009-05-13 21:56:00,0.58983,0.59021,0.58975,0.59017,49200000.0
2009-05-13 21:57:00,0.5901,0.5901,0.5901,0.5901,12400000.0
2009-05-13 21:58:00,0.5901,0.5901,0.5901,0.5901,1400000.0
2009-05-13 21:59:00,0.59,0.59,0.59,0.59,14800000.0
2009-05-13 22:00:00,0.59,0.5906,0.59,0.5906,24200000.0
2009-05-13 22:01:00,0.59042,0.59058,0.59035,0.59052,114800000.0
2009-05-13 22:02:00,0.59055,0.59055,0.59055,0.59055,4800000.0
2009-05-13 22:03:00,0.59004,0.59032,0.58995,0.59032,36400000.0
2009-05-13 22:04:00,0.59055,0.59055,0.59055,0.59055,19200000.0
2009-05-13 22:05:00,0.59025,0.59036,0.59016,0.59028,33200000.0
2009-05-13 22:06:00,0.59026,0.59026,0.58991,0.59017,29400000.0
2009-05-13 22:07:00,0.59055,0.59075,0.59055,0.59075,96800000.0
2009-05-13 22:08:00,0.5908,0.5912,0.5908,0.5912,40200000.0
2009-05-13 22:09:00,0.5912,0.5912,0.59005,0.59005,118500000.0
2009-05-13 22:10:00,0.59005,0.59045,0.58995,0.5901,155600000.0
2009-05-13 22:11:00,0.5902,0.591,0.5902,0.591,53000000.0
2009-05-13 22:12:00,0.59115,0.5912,0.5911,0.5912,100800000.0
2009-05-13 22:13:00,0.591,0.591,0.591,0.591,6200000.0
2009-05-13 22:14:00,0.591,0.591,0.5905,0.5907,15400000.0
2009-05-13 22:15:00,0.591,0.59115,0.5907,0.59115,20200000.0
2009-05-13 22:16:00,0.5907,0.5907,0.5907,0.5907,2400000.0
2009-05-13 22:17:00,0.5906,0.5906,0.59015,0.59045,117200000.0
2009-05-13 22:18:00,0.59045,0.5908,0.59045,0.5908,66600000.0
2009-05-13 22:19:00,0.5908,0.5908,0.5908,0.5908,12400000.0
2009-05-13 22:20:00,0.59095,0.59095,0.5908,0.59085,55200000.0
2009-05-13 22:21:00,0.59085,0.59105,0.59065,0.5908,133599999.0
2009-05-13 22:22:00,0.59085,0.59105,0.59075,0.59075,64600000.0
2009-05-13 22:23:00,0.5908,0.5911,0.5908,0.59085,110800000.0
2009-05-13 22:24:00,0.59095,0.59095,0.5908,0.5908,21600000.0
2009-05-13 22:25:00,0.59095,0.59095,0.5908,0.5908,37000000.0
2009-05-13 22:26:00,0.5908,0.5908,0.5908,0.5908,26800000.0
2009-05-13 22:27:00,0.5908,0.5908,0.59025,0.5903,47400000.0
2009-05-13 22:28:00,0.5903,0.5903,0.58985,0.58985,38400000.0
2009-05-13 22:29:00,0.58985,0.59015,0.58975,0.5898,67000000.0
2009-05-13 22:30:00,0.59,0.5903,0.58945,0.59005,80200000.0
2009-05-13 22:31:00,0.5901,0.59045,0.5901,0.5903,122800000.0
2009-05-13 22:32:00,0.59045,0.59045,0.5903,0.5903,84600000.0
2009-05-13 22:33:00,0.59025,0.5905,0.59025,0.59035,50200000.0
2009-05-13 22:34:00,0.59017,0.59031,0.59,0.59,38200000.0
2009-05-13 22:35:00,0.59032,0.59032,0.58988,0.59025,81800000.0
2009-05-13 22:36:00,0.5903,0.5903,0.5903,0.5903,6200000.0
2009-05-13 22:37:00,0.59035,0.59035,0.5903,0.5903,20600000.0
2009-05-13 22:38:00,0.59035,0.59065,0.59035,0.59065,63600000.0
2009-05-13 22:39:00,0.5907,0.5909,0.5907,0.5909,10600000.0
2009-05-13 22:40:00,0.5909,0.5909,0.5909,0.5909,74400000.0
2009-05-13 22:41:00,0.5907,0.59086,0.59055,0.59073,97000000.0
2009-05-13 22:42:00,0.5909,0.5909,0.5909,0.5909,60600000.0
2009-05-13 22:43:00,0.5909,0.5909,0.5909,0.5909,37200000.0
2009-05-13 22:44:00,0.5909,0.5909,0.59075,0.5908,35400000.0
2009-05-13 22:45:00,0.5908,0.5908,0.5908,0.5908,17200000.0
2009-05-13 22:46:00,0.5908,0.591,0.5908,0.591,30800000.0
2009-05-13 22:47:00,0.59165,0.5917,0.59095,0.591,10600000.0
2009-05-13 22:48:00,0.591,0.59115,0.591,0.591,65400000.0
2009-05-13 22:49:00,0.591,0.59105,0.591,0.59105,12000000.0
2009-05-13 22:50:00,0.5912,0.59125,0.59105,0.59125,58200000.0
2009-05-13 22:51:00,0.5912,0.5913,0.5912,0.5913,21600000.0
2009-05-13 22:52:00,0.59125,0.5915,0.59115,0.5915,125400000.0
2009-05-13 22:53:00,0.5917,0.5917,0.5915,0.59165,125000000.0
2009-05-13 22:54:00,0.5917,0.5917,0.5917,0.5917,9000000.0
2009-05-13 22:55:00,0.5917,0.59175,0.5917,0.5917,40000000.0
2009-05-13 22:56:00,0.5917,0.5917,0.5917,0.5917,17400000.0
2009-05-13 22:57:00,0.59165,0.5917,0.5912,0.5915,34600000.0
2009-05-13 22:58:00,0.5915,0.5915,0.59135,0.59135,22200000.0
2009-05-13 22:59:00,0.59145,0.5916,0.5911,0.5916,22400000.0
2009-05-13 23:00:00,0.5916,0.59165,0.59155,0.5916,12800000.0
2009-05-13 23:01:00,0.5917,0.592,0.59105,0.5918,20800000.0
2009-05-13 23:02:00,0.591,0.5915,0.591,0.5915,8400000.0
2009-05-13 23:03:00,0.5914,0.5915,0.591,0.59135,28400000.0
2009-05-13 23:04:00,0.5915,0.5916,0.59095,0.5915,31400000.0
2009-05-13 23:05:00,0.59155,0.59155,0.5911,0.59135,38200000.0
2009-05-13 23:06:00,0.5913,0.5913,0.58925,0.5907,76200000.0
2009-05-13 23:07:00,0.59085,0.59145,0.5904,0.5908,98600000.0
2009-05-13 23:08:00,0.591,0.5916,0.59095,0.59095,43600000.0
2009-05-13 23:09:00,0.5912,0.59145,0.59105,0.59105,81000000.0
2009-05-13 23:10:00,0.59115,0.59135,0.5905,0.59135,74400000.0
2009-05-13 23:11:00,0.5913,0.5918,0.5912,0.59145,67800000.0
2009-05-13 23:12:00,0.5914,0.59185,0.59125,0.59125,29800000.0
2009-05-13 23:13:00,0.59125,0.59145,0.59125,0.59145,39800000.0
2009-05-13 23:14:00,0.59162,0.59179,0.59154,0.59167,196000000.0
2009-05-13 23:15:00,0.5917,0.59182,0.59163,0.5917,78600000.0
2009-05-13 23:16:00,0.59154,0.59166,0.59153,0.59159,69400000.0
2009-05-13 23:17:00,0.59158,0.59174,0.59153,0.59174,97000000.0
2009-05-13 23:18:00,0.59166,0.59188,0.59166,0.5917,178600000.0
2009-05-13 23:19:00,0.59145,0.59145,0.59075,0.59075,45000000.0
2009-05-13 23:20:00,0.59055,0.59055,0.59055,0.59055,2200000.0
2009-05-13 23:21:00,0.59173,0.59175,0.59159,0.59159,20200000.0
2009-05-13 23:22:00,0.59047,0.59069,0.59047,0.59047,22600000.0
2009-05-13 23:23:00,0.5916,0.59166,0.59159,0.59164,51400000.0
2009-05-13 23:24:00,0.5908,0.59115,0.59075,0.59075,28600000.0
2009-05-13 23:25:00,0.59085,0.5911,0.59085,0.5911,31400000.0
2009-05-13 23:26:00,0.59055,0.5921,0.59055,0.5921,29000000.0
2009-05-13 23:27:00,0.5924,0.5926,0.59235,0.59235,18200000.0
2009-05-13 23:28:00,0.59215,0.5922,0.59215,0.5922,11600000.0
2009-05-13 23:29:00,0.59197,0.59197,0.59165,0.59165,27400000.0
2009-05-13 23:30:00,0.5918,0.5919,0.5912,0.5919,41800000.0
2009-05-13 23:31:00,0.5919,0.5919,0.5919,0.5919,1000000.0
2009-05-13 23:32:00,0.5918,0.59195,0.5918,0.59195,4200000.0
2009-05-13 23:33:00,0.59195,0.59195,0.5919,0.5919,13000000.0
2009-05-13 23:34:00,0.5919,0.5919,0.5919,0.5919,1000000.0
2009-05-13 23:35:00,0.592,0.592,0.592,0.592,1000000.0
2009-05-13 23:36:00,0.59168,0.59191,0.59168,0.59189,43000000.0
2009-05-13 23:37:00,0.5918,0.59198,0.5917,0.59186,48800000.0
2009-05-13 23:38:00,0.59175,0.59195,0.5917,0.59185,47200000.0
2009-05-13 23:39:00,0.59185,0.592,0.59182,0.59182,32600000.0
2009-05-13 23:40:00,0.59195,0.59195,0.5919,0.5919,6600000.0
2009-05-13 23:41:00,0.5919,0.5919,0.5919,0.5919,1000000.0
2009-05-13 23:42:00,0.59162,0.59198,0.59162,0.59174,93600000.0
2009-05-13 23:43:00,0.5919,0.5919,0.5919,0.5919,3000000.0
2009-05-13 23:44:00,0.5919,0.5923,0.5919,0.5923,26600000.0
2009-05-13 23:45:00,0.59215,0.5928,0.5917,0.5919,88600000.0
2009-05-13 23:46:00,0.592,0.5924,0.5914,0.5917,48800000.0
2009-05-13 23:47:00,0.59195,0.59235,0.5914,0.5914,80200000.0
2009-05-13 23:48:00,0.5915,0.5923,0.5915,0.59215,104200000.0
2009-05-13 23:49:00,0.5921,0.5921,0.5921,0.5921,3200000.0
2009-05-13 23:50:00,0.5921,0.5922,0.5921,0.5922,5000000.0
2009-05-13 23:51:00,0.59223,0.59233,0.59179,0.59215,141000000.0
2009-05-13 23:52:00,0.59218,0.59221,0.59183,0.59217,156800000.0
2009-05-13 23:53:00,0.5922,0.5923,0.5922,0.5923,4600000.0
2009-05-13 23:54:00,0.59192,0.59217,0.59171,0.59201,65600000.0
2009-05-13 23:55:00,0.5923,0.5923,0.59215,0.59215,18600000.0
2009-05-13 23:56:00,0.5922,0.5922,0.5922,0.5922,1000000.0
2009-05-13 23:57:00,0.5921,0.5922,0.5921,0.5921,7400000.0
2009-05-13 23:58:00,0.59174,0.59189,0.59165,0.59184,24000000.0
2009-05-13 23:59:00,0.59189,0.59207,0.59156,0.59187,130000000.0
2009-05-14 00:00:00,0.5921,0.5921,0.5921,0.5921,4800000.0
2009-05-14 00:01:00,0.59202,0.59255,0.59197,0.59197,130800000.0
2009-05-14 00:02:00,0.5921,0.5921,0.5921,0.5921,12800000.0
2009-05-14 00:03:00,0.5921,0.5921,0.5921,0.5921,6400000.0
2009-05-14 00:04:00,0.5921,0.5921,0.5921,0.5921,1600000.0
2009-05-14 00:05:00,0.5921,0.5923,0.5919,0.5919,40000000.0
2009-05-14 00:06:00,0.5919,0.5921,0.5917,0.5917,35200000.0
2009-05-14 00:07:00,0.59175,0.5918,0.5915,0.5918,92800000.0
2009-05-14 00:08:00,0.5918,0.5918,0.5918,0.5918,11200000.0
2009-05-14 00:09:00,0.5918,0.5918,0.59165,0.5917,33600000.0
2009-05-14 00:10:00,0.5918,0.5918,0.5918,0.5918,1000000.0
2009-05-14 00:11:00,0.59159,0.59173,0.59158,0.59163,78800000.0
2009-05-14 00:12:00,0.5921,0.5921,0.5919,0.5919,52600000.0
2009-05-14 00:13:00,0.5919,0.5919,0.5919,0.5919,1000000.0
2009-05-14 00:14:00,0.5921,0.5921,0.5921,0.5921,1000000.0
2009-05-14 00:15:00,0.59215,0.5922,0.5921,0.5922,41000000.0
2009-05-14 00:16:00,0.5922,0.5922,0.5922,0.5922,2000000.0
2009-05-14 00:17:00,0.5922,0.5923,0.5922,0.5922,7400000.0
2009-05-14 00:18:00,0.5923,0.5923,0.59215,0.5923,166800000.0
2009-05-14 00:19:00,0.5923,0.5923,0.5922,0.5922,54400000.0
2009-05-14 00:20:00,0.5922,0.5924,0.59215,0.5923,90000000.0
2009-05-14 00:21:00,0.5923,0.5924,0.5922,0.5923,63800000.0
2009-05-14 00:22:00,0.59215,0.5922,0.59205,0.59205,155800000.0
2009-05-14 00:23:00,0.59182,0.5921,0.59163,0.59197,139800000.0
2009-05-14 00:24:00,0.5923,0.5923,0.5921,0.5923,3000000.0
2009-05-14 00:25:00,0.5923,0.5923,0.5923,0.5923,1000000.0
2009-05-14 00:26:00,0.5922,0.5922,0.5922,0.5922,1000000.0
2009-05-14 00:27:00,0.5921,0.59211,0.59203,0.59211,21000000.0
2009-05-14 00:28:00,0.59201,0.59203,0.5919,0.59203,29400000.0
2009-05-14 00:29:00,0.5922,0.5922,0.5922,0.5922,1000000.0
2009-05-14 00:30:00,0.59202,0.59255,0.59202,0.59223,140400000.0
2009-05-14 00:31:00,0.5922,0.5922,0.592,0.5921,6000000.0
2009-05-14 00:32:00,0.5921,0.5921,0.5921,0.5921,1000000.0
2009-05-14 00:33:00,0.59193,0.59197,0.59191,0.59191,40400000.0
2009-05-14 00:34:00,0.59183,0.59192,0.5916,0.59192,241600000.0
2009-05-14 00:35:00,0.59225,0.59225,0.5922,0.5922,15200000.0
2009-05-14 00:36:00,0.5924,0.5926,0.5924,0.5925,106400000.0
2009-05-14 00:37:00,0.5924,0.5924,0.5924,0.5924,1000000.0
2009-05-14 00:38:00,0.59225,0.59225,0.59225,0.59225,12800000.0
2009-05-14 00:39:00,0.5923,0.5924,0.5922,0.5922,15200000.0
2009-05-14 00:40:00,0.5922,0.5922,0.59205,0.59205,10600000.0
2009-05-14 00:41:00,0.592,0.59245,0.5918,0.5918,193200000.0
2009-05-14 00:42:00,0.5919,0.5919,0.5918,0.5919,151800000.0
2009-05-14 00:43:00,0.5919,0.59195,0.59175,0.5919,55800000.0
2009-05-14 00:44:00,0.5919,0.5919,0.59175,0.59185,7800000.0
2009-05-14 00:45:00,0.592,0.592,0.5917,0.5917,15800000.0
2009-05-14 00:46:00,0.59167,0.59178,0.59152,0.59161,191399999.0
2009-05-14 00:47:00,0.59175,0.59195,0.59175,0.59195,12600000.0
2009-05-14 00:48:00,0.59225,0.5924,0.59205,0.59215,83600000.0
2009-05-14 00:49:00,0.5924,0.5925,0.59185,0.5919,141000000.0
2009-05-14 00:50:00,0.5919,0.5919,0.59175,0.59175,22600000.0
2009-05-14 00:51:00,0.5918,0.5918,0.5918,0.5918,2600000.0
2009-05-14 00:52:00,0.5918,0.5918,0.59175,0.5918,6000000.0
2009-05-14 00:53:00,0.59165,0.5918,0.59165,0.5918,4200000.0
2009-05-14 00:54:00,0.59159,0.59169,0.59153,0.59165,39000000.0
2009-05-14 00:55:00,0.59164,0.5917,0.59145,0.59145,79200000.0
2009-05-14 00:56:00,0.5919,0.5919,0.5918,0.5918,17000000.0
2009-05-14 00:57:00,0.59157,0.59175,0.59156,0.59175,53800000.0
2009-05-14 00:58:00,0.5919,0.5919,0.5919,0.5919,1000000.0
2009-05-14 00:59:00,0.5919,0.5919,0.5919,0.5919,1000000.0
2009-05-14 01:00:00,0.59185,0.592,0.59185,0.59195,15400000.0
2009-05-14 01:01:00,0.5922,0.5922,0.5922,0.5922,2000000.0
2009-05-14 01:02:00,0.5923,0.5925,0.5922,0.5924,34400000.0
2009-05-14 01:03:00,0.5923,0.5928,0.5923,0.5925,25600000.0
2009-05-14 01:04:00,0.59215,0.5929,0.59215,0.5928,42000000.0
2009-05-14 01:05:00,0.5928,0.5928,0.5926,0.5927,14000000.0
2009-05-14 01:06:00,0.5927,0.5928,0.59215,0.5928,35800000.0
2009-05-14 01:07:00,0.5928,0.593,0.5927,0.5928,110800000.0
2009-05-14 01:08:00,0.593,0.5932,0.5928,0.5928,14800000.0
2009-05-14 01:09:00,0.5928,0.5928,0.5928,0.5928,7000000.0
2009-05-14 01:10:00,0.593,0.5931,0.5927,0.5928,80000000.0
2009-05-14 01:11:00,0.5927,0.5928,0.5927,0.5928,15800000.0
2009-05-14 01:12:00,0.5927,0.5927,0.5927,0.5927,14800000.0
2009-05-14 01:13:00,0.5928,0.5928,0.5927,0.5928,26400000.0
2009-05-14 01:14:00,0.59285,0.593,0.5928,0.5928,28600000.0
2009-05-14 01:15:00,0.59277,0.59278,0.59247,0.59256,46800000.0
2009-05-14 01:16:00,0.59258,0.59271,0.59258,0.59264,44800000.0
2009-05-14 01:17:00,0.59265,0.5927,0.59254,0.59264,93400000.0
2009-05-14 01:18:00,0.5928,0.5928,0.5928,0.5928,25000000.0
2009-05-14 01:19:00,0.59246,0.59274,0.59246,0.59261,45800000.0
2009-05-14 01:20:00,0.5929,0.5929,0.5929,0.5929,6200000.0
2009-05-14 01:21:00,0.5929,0.5929,0.5929,0.5929,8600000.0
2009-05-14 01:22:00,0.5929,0.5929,0.5929,0.5929,12600000.0
2009-05-14 01:23:00,0.593,0.593,0.593,0.593,2400000.0
2009-05-14 01:24:00,0.593,0.5932,0.593,0.5932,3800000.0
2009-05-14 01:25:00,0.5932,0.5932,0.5932,0.5932,1400000.0
2009-05-14 01:26:00,0.5932,0.5935,0.5932,0.5935,10800000.0
2009-05-14 01:27:00,0.5935,0.5935,0.59315,0.59315,65000000.0
2009-05-14 01:28:00,0.59315,0.59335,0.59315,0.59315,61600000.0
2009-05-14 01:29:00,0.59315,0.5933,0.5931,0.59325,86600000.0
2009-05-14 01:30:00,0.5933,0.5933,0.5931,0.5932,66800000.0
2009-05-14 01:31:00,0.5932,0.59325,0.59305,0.5931,39200000.0
2009-05-14 01:32:00,0.5931,0.5931,0.5929,0.5929,8000000.0
2009-05-14 01:33:00,0.593,0.593,0.59285,0.593,44000000.0
2009-05-14 01:34:00,0.59295,0.593,0.59295,0.593,73400000.0
2009-05-14 01:35:00,0.5931,0.5931,0.59295,0.593,54200000.0
2009-05-14 01:36:00,0.59305,0.59305,0.59295,0.59295,73200000.0
2009-05-14 01:37:00,0.59295,0.593,0.5929,0.59295,30800000.0
2009-05-14 01:38:00,0.5929,0.593,0.59285,0.59295,63400000.0
2009-05-14 01:39:00,0.5929,0.593,0.5929,0.59295,77200000.0
2009-05-14 01:40:00,0.5929,0.59295,0.5929,0.59295,26800000.0
2009-05-14 01:41:00,0.593,0.593,0.59285,0.5929,48600000.0
2009-05-14 01:42:00,0.5929,0.5929,0.5929,0.5929,27800000.0
2009-05-14 01:43:00,0.593,0.5932,0.5928,0.5932,202000000.0
2009-05-14 01:44:00,0.5932,0.5932,0.593,0.5931,61800000.0
2009-05-14 01:45:00,0.593,0.5931,0.593,0.5931,56000000.0
2009-05-14 01:46:00,0.5931,0.5931,0.593,0.593,59000000.0
2009-05-14 01:47:00,0.593,0.593,0.593,0.593,23400000.0
2009-05-14 01:48:00,0.593,0.59315,0.593,0.593,107400000.0
2009-05-14 01:49:00,0.59305,0.59305,0.5928,0.5928,71400000.0
2009-05-14 01:50:00,0.5928,0.59315,0.59205,0.59215,64800000.0
2009-05-14 01:51:00,0.59215,0.5922,0.59195,0.592,142400000.0
2009-05-14 01:52:00,0.59215,0.59215,0.59175,0.5919,111200000.0
2009-05-14 01:53:00,0.5919,0.59215,0.5919,0.592,146200000.0
2009-05-14 01:54:00,0.592,0.59225,0.5919,0.592,134400000.0
2009-05-14 01:55:00,0.592,0.5922,0.5918,0.592,97400000.0
2009-05-14 01:56:00,0.59205,0.59245,0.59205,0.5921,97199999.0
2009-05-14 01:57:00,0.5922,0.5924,0.5921,0.5924,107400000.0
2009-05-14 01:58:00,0.5924,0.5924,0.59225,0.5923,157000000.0
2009-05-14 01:59:00,0.5923,0.59235,0.5918,0.5918,67600000.0
2009-05-14 02:00:00,0.5918,0.5921,0.5918,0.592,30200000.0
2009-05-14 02:01:00,0.5921,0.5925,0.59195,0.5924,236800000.0
2009-05-14 02:02:00,0.5924,0.5924,0.5917,0.5919,92600000.0
2009-05-14 02:03:00,0.5918,0.5921,0.59175,0.5919,61400000.0
2009-05-14 02:04:00,0.5921,0.5921,0.5914,0.5916,83900000.0
2009-05-14 02:05:00,0.5916,0.5922,0.59155,0.59205,115300000.0
2009-05-14 02:06:00,0.5922,0.5922,0.5918,0.5918,10800000.0
2009-05-14 02:07:00,0.5919,0.5925,0.5919,0.5925,19200000.0
2009-05-14 02:08:00,0.5925,0.5925,0.5922,0.5922,99600000.0
2009-05-14 02:09:00,0.5922,0.5923,0.5922,0.5923,24600000.0
2009-05-14 02:10:00,0.5922,0.5923,0.5922,0.5923,7000000.0
2009-05-14 02:11:00,0.59225,0.5932,0.59225,0.59255,87200000.0
2009-05-14 02:12:00,0.5926,0.5927,0.5925,0.5926,30400000.0
2009-05-14 02:13:00,0.5926,0.5928,0.59255,0.5927,64000000.0
2009-05-14 02:14:00,0.5931,0.5932,0.5927,0.593,85400000.0
2009-05-14 02:15:00,0.593,0.593,0.5926,0.5928,10000000.0
2009-05-14 02:16:00,0.5927,0.5927,0.5927,0.5927,3000000.0
2009-05-14 02:17:00,0.5926,0.5927,0.5926,0.5927,14400000.0
2009-05-14 02:18:00,0.5926,0.5928,0.5926,0.5927,44200000.0
2009-05-14 02:19:00,0.5927,0.5927,0.5926,0.5926,10600000.0
2009-05-14 02:20:00,0.5926,0.5926,0.5926,0.5926,14400000.0
2009-05-14 02:21:00,0.5926,0.5927,0.5926,0.5927,12200000.0
2009-05-14 02:22:00,0.5927,0.5928,0.5926,0.5928,12000000.0
2009-05-14 02:23:00,0.5929,0.5931,0.59285,0.593,16400000.0
2009-05-14 02:24:00,0.5931,0.5932,0.593,0.5931,42200000.0
2009-05-14 02:25:00,0.5931,0.5931,0.593,0.593,32200000.0
2009-05-14 02:26:00,0.593,0.5932,0.593,0.5932,69800000.0
2009-05-14 02:27:00,0.5933,0.5933,0.5932,0.5933,11000000.0
2009-05-14 02:28:00,0.5933,0.5933,0.59295,0.59295,36200000.0
2009-05-14 02:29:00,0.593,0.593,0.5929,0.593,11000000.0
2009-05-14 02:30:00,0.593,0.5931,0.593,0.5931,3000000.0
2009-05-14 02:31:00,0.5931,0.5931,0.5929,0.5931,19200000.0
2009-05-14 02:32:00,0.5931,0.5932,0.59295,0.59295,45000000.0
2009-05-14 02:33:00,0.59315,0.5933,0.59305,0.59315,55800000.0
2009-05-14 02:34:00,0.59305,0.5933,0.59305,0.5932,33600000.0
2009-05-14 02:35:00,0.59315,0.5934,0.59315,0.5933,23400000.0
2009-05-14 02:36:00,0.59335,0.5935,0.5932,0.5932,35000000.0
2009-05-14 02:37:00,0.5933,0.5934,0.5932,0.5934,24000000.0
2009-05-14 02:38:00,0.5934,0.5938,0.5934,0.5936,46600000.0
2009-05-14 02:39:00,0.5936,0.5939,0.5936,0.5939,32200000.0
2009-05-14 02:40:00,0.5938,0.5939,0.59335,0.5936,41800000.0
2009-05-14 02:41:00,0.5936,0.5936,0.5935,0.5936,11000000.0
2009-05-14 02:42:00,0.5934,0.5935,0.5933,0.5934,19000000.0
2009-05-14 02:43:00,0.5934,0.5934,0.5932,0.5932,9000000.0
2009-05-14 02:44:00,0.5932,0.5933,0.5932,0.5932,14000000.0
2009-05-14 02:45:00,0.5934,0.5934,0.5932,0.5932,5000000.0
2009-05-14 02:46:00,0.59305,0.5933,0.59305,0.5933,27600000.0
2009-05-14 02:47:00,0.5933,0.5933,0.59305,0.5931,10000000.0
2009-05-14 02:48:00,0.5932,0.5932,0.5931,0.5931,3000000.0
2009-05-14 02:49:00,0.5931,0.5939,0.5931,0.5939,18400000.0
2009-05-14 02:50:00,0.5941,0.5942,0.5938,0.5942,123400000.0
2009-05-14 02:51:00,0.59405,0.59405,0.59345,0.5937,84600000.0
2009-05-14 02:52:00,0.59355,0.5936,0.59335,0.5935,44600000.0
2009-05-14 02:53:00,0.5935,0.5936,0.5935,0.5936,29600000.0
2009-05-14 02:54:00,0.5936,0.5936,0.59315,0.5935,52600000.0
2009-05-14 02:55:00,0.5936,0.5936,0.59305,0.5935,44200000.0
2009-05-14 02:56:00,0.5932,0.5936,0.5932,0.5936,23200000.0
2009-05-14 02:57:00,0.59355,0.5936,0.59345,0.5936,76600000.0
2009-05-14 02:58:00,0.5936,0.5937,0.5935,0.5936,45400000.0
2009-05-14 02:59:00,0.5937,0.5937,0.5936,0.5936,75400000.0
2009-05-14 03:00:00,0.5936,0.5936,0.5936,0.5936,4800000.0
2009-05-14 03:01:00,0.5936,0.5936,0.5936,0.5936,12400000.0
2009-05-14 03:02:00,0.5937,0.5937,0.5937,0.5937,1000000.0
2009-05-14 03:03:00,0.5936,0.5936,0.5936,0.5936,17200000.0
2009-05-14 03:04:00,0.5937,0.5945,0.5937,0.59395,116400000.0
2009-05-14 03:05:00,0.59395,0.5942,0.59395,0.5942,20200000.0
2009-05-14 03:06:00,0.59405,0.5945,0.59405,0.5944,23000000.0
2009-05-14 03:07:00,0.59435,0.5945,0.594,0.594,110600000.0
2009-05-14 03:08:00,0.5941,0.5944,0.594,0.5944,29000000.0
2009-05-14 03:09:00,0.59445,0.5945,0.59435,0.5945,28400000.0
2009-05-14 03:10:00,0.5945,0.5946,0.5944,0.5945,113000000.0
2009-05-14 03:11:00,0.5945,0.5947,0.5943,0.5943,81200000.0
2009-05-14 03:12:00,0.5943,0.5943,0.59395,0.59405,49000000.0
2009-05-14 03:13:00,0.59405,0.5941,0.5939,0.5939,27800000.0
2009-05-14 03:14:00,0.594,0.594,0.5939,0.594,6000000.0
2009-05-14 03:15:00,0.5941,0.5941,0.5937,0.5937,7400000.0
2009-05-14 03:16:00,0.5933,0.5935,0.59285,0.5933,150200000.0
2009-05-14 03:17:00,0.5933,0.5933,0.5931,0.59325,86200000.0
2009-05-14 03:18:00,0.5933,0.5937,0.59325,0.5937,127000000.0
2009-05-14 03:19:00,0.59375,0.5938,0.5937,0.5938,38000000.0
2009-05-14 03:20:00,0.5938,0.5938,0.5935,0.5936,66000000.0
2009-05-14 03:21:00,0.5937,0.5938,0.59325,0.5935,39000000.0
2009-05-14 03:22:00,0.5934,0.5937,0.5934,0.5937,4000000.0
2009-05-14 03:23:00,0.5937,0.5937,0.5936,0.5936,4000000.0
2009-05-14 03:24:00,0.59355,0.5937,0.59355,0.5937,51400000.0
2009-05-14 03:25:00,0.5938,0.5943,0.5938,0.5943,75000000.0
2009-05-14 03:26:00,0.5943,0.5943,0.5943,0.5943,1000000.0
2009-05-14 03:27:00,0.5942,0.5943,0.5941,0.5942,39400000.0
2009-05-14 03:28:00,0.59445,0.59445,0.59415,0.59415,14000000.0
2009-05-14 03:29:00,0.59415,0.5944,0.59395,0.5942,15400000.0
2009-05-14 03:30:00,0.5942,0.5942,0.59345,0.5937,185800000.0
2009-05-14 03:31:00,0.59375,0.59385,0.5937,0.5938,80400000.0
2009-05-14 03:32:00,0.5938,0.5939,0.5938,0.5938,59200000.0
2009-05-14 03:33:00,0.5938,0.59385,0.5938,0.59385,51600000.0
2009-05-14 03:34:00,0.59385,0.594,0.5938,0.594,62400000.0
2009-05-14 03:35:00,0.594,0.5942,0.594,0.5942,65200000.0
2009-05-14 03:36:00,0.5944,0.5945,0.5943,0.5944,39000000.0
2009-05-14 03:37:00,0.5944,0.5944,0.5944,0.5944,80600000.0
2009-05-14 03:38:00,0.59375,0.5944,0.59375,0.5941,159000000.0
2009-05-14 03:39:00,0.5941,0.5942,0.59395,0.59395,132000000.0
2009-05-14 03:40:00,0.59395,0.59395,0.59345,0.5937,144800000.0
2009-05-14 03:41:00,0.5937,0.59395,0.59355,0.5938,60200000.0
2009-05-14 03:42:00,0.5938,0.5939,0.5938,0.59385,32600000.0
2009-05-14 03:43:00,0.59385,0.5941,0.59385,0.59405,90200000.0
2009-05-14 03:44:00,0.59385,0.59385,0.5937,0.5938,39800000.0
2009-05-14 03:45:00,0.5938,0.59405,0.5937,0.594,103400000.0
2009-05-14 03:46:00,0.5939,0.59395,0.5935,0.59355,143000000.0
2009-05-14 03:47:00,0.5935,0.5936,0.5935,0.5936,28800000.0
2009-05-14 03:48:00,0.5936,0.59375,0.5935,0.5937,102600000.0
2009-05-14 03:49:00,0.5938,0.5938,0.5931,0.5932,92200000.0
2009-05-14 03:50:00,0.5932,0.5934,0.5932,0.5933,223200000.0
2009-05-14 03:51:00,0.5933,0.5933,0.5932,0.5932,92800000.0
2009-05-14 03:52:00,0.5932,0.5932,0.593,0.5931,42400000.0
2009-05-14 03:53:00,0.593,0.593,0.593,0.593,29800000.0
2009-05-14 03:54:00,0.5931,0.5932,0.5931,0.5931,116400000.0
2009-05-14 03:55:00,0.5931,0.59355,0.5931,0.5935,207400002.0
2009-05-14 03:56:00,0.5935,0.5936,0.5935,0.5935,33600000.0
2009-05-14 03:57:00,0.5934,0.5934,0.5931,0.5931,39200000.0
2009-05-14 03:58:00,0.5931,0.5936,0.5931,0.5933,128400000.0
2009-05-14 03:59:00,0.5933,0.5933,0.5931,0.5931,60600000.0
2009-05-14 04:00:00,0.5931,0.5931,0.5931,0.5931,57800000.0
2009-05-14 04:01:00,0.5931,0.5931,0.5931,0.5931,28200000.0
2009-05-14 04:02:00,0.59325,0.5936,0.5932,0.5935,136600000.0
2009-05-14 04:03:00,0.5935,0.5935,0.593,0.5933,105600000.0
2009-05-14 04:04:00,0.59315,0.5933,0.59315,0.59315,46200000.0
2009-05-14 04:05:00,0.5933,0.59355,0.5933,0.5935,70600000.0
2009-05-14 04:06:00,0.5935,0.5935,0.5935,0.5935,19200000.0
2009-05-14 04:07:00,0.5935,0.5935,0.5935,0.5935,4800000.0
2009-05-14 04:08:00,0.5935,0.5936,0.5935,0.5935,73600000.0
2009-05-14 04:09:00,0.5935,0.5935,0.5935,0.5935,9600000.0
2009-05-14 04:10:00,0.5932,0.59334,0.59298,0.59321,40000000.0
2009-05-14 04:11:00,0.5935,0.5935,0.5935,0.5935,19200000.0
2009-05-14 04:12:00,0.59314,0.59332,0.59305,0.59332,30000000.0
2009-05-14 04:13:00,0.59324,0.59333,0.59311,0.59317,29400000.0
2009-05-14 04:14:00,0.5935,0.5939,0.5935,0.59385,14000000.0
2009-05-14 04:15:00,0.5939,0.5939,0.59385,0.59385,5200000.0
2009-05-14 04:16:00,0.59385,0.59385,0.59365,0.59365,21000000.0
2009-05-14 04:17:00,0.59365,0.59365,0.5932,0.5936,37400000.0
2009-05-14 04:18:00,0.5936,0.5936,0.5936,0.5936,1000000.0
2009-05-14 04:19:00,0.5936,0.5936,0.5933,0.5934,32000000.0
2009-05-14 04:20:00,0.5934,0.5935,0.5934,0.5935,21000000.0
2009-05-14 04:21:00,0.5935,0.5935,0.59345,0.59345,23200000.0
2009-05-14 04:22:00,0.59345,0.5935,0.5931,0.5931,72200000.0
2009-05-14 04:23:00,0.5933,0.59335,0.5932,0.5932,106600000.0
2009-05-14 04:24:00,0.5933,0.59335,0.5933,0.59335,19200000.0
2009-05-14 04:25:00,0.59335,0.59335,0.593,0.593,56000000.0
2009-05-14 04:26:00,0.59295,0.59295,0.5928,0.5928,56800000.0
2009-05-14 04:27:00,0.5928,0.5929,0.5927,0.5928,93600000.0
2009-05-14 04:28:00,0.5928,0.5928,0.5928,0.5928,52800000.0
2009-05-14 04:29:00,0.5928,0.59285,0.59265,0.59285,83800000.0
2009-05-14 04:30:00,0.59285,0.59285,0.59255,0.59255,48800000.0
2009-05-14 04:31:00,0.59255,0.59265,0.59255,0.59255,12800000.0
2009-05-14 04:32:00,0.5926,0.5929,0.5926,0.5928,49400000.0
2009-05-14 04:33:00,0.5929,0.593,0.59265,0.593,31200000.0
2009-05-14 04:34:00,0.593,0.5931,0.593,0.5931,18800000.0
2009-05-14 04:35:00,0.593,0.593,0.59275,0.5929,107600001.0
2009-05-14 04:36:00,0.5929,0.5929,0.5929,0.5929,9000000.0
2009-05-14 04:37:00,0.5929,0.5929,0.5928,0.5928,58200000.0
2009-05-14 04:38:00,0.5928,0.5928,0.5928,0.5928,14200000.0
2009-05-14 04:39:00,0.59285,0.5932,0.59275,0.5929,126400001.0
2009-05-14 04:40:00,0.5929,0.5929,0.5927,0.5927,10400000.0
2009-05-14 04:41:00,0.5927,0.593,0.59265,0.59275,225600007.0
2009-05-14 04:42:00,0.59275,0.5928,0.5927,0.5928,70600000.0
2009-05-14 04:43:00,0.5927,0.593,0.5927,0.59285,153600000.0
2009-05-14 04:44:00,0.59285,0.5936,0.59285,0.5932,106400000.0
2009-05-14 04:45:00,0.5933,0.5934,0.59315,0.5933,97800000.0
2009-05-14 04:46:00,0.5933,0.5933,0.5933,0.5933,12000000.0
2009-05-14 04:47:00,0.5933,0.5933,0.5931,0.5932,139600000.0
2009-05-14 04:48:00,0.5933,0.5933,0.59315,0.59315,60600000.0
2009-05-14 04:49:00,0.5932,0.59335,0.5932,0.59335,15200000.0
2009-05-14 04:50:00,0.59345,0.5935,0.59315,0.5932,92000000.0
2009-05-14 04:51:00,0.5932,0.5932,0.5931,0.5931,19200000.0
2009-05-14 04:52:00,0.5931,0.5932,0.5931,0.5932,8600000.0
2009-05-14 04:53:00,0.59315,0.59315,0.59315,0.59315,3200000.0
2009-05-14 04:54:00,0.5931,0.5931,0.5931,0.5931,6200000.0
2009-05-14 04:55:00,0.5929,0.59314,0.59271,0.59301,29400000.0
2009-05-14 04:56:00,0.5932,0.5932,0.5931,0.5931,31200000.0
2009-05-14 04:57:00,0.5931,0.5931,0.593,0.593,26400000.0
2009-05-14 04:58:00,0.59305,0.59305,0.59265,0.59265,89800000.0
2009-05-14 04:59:00,0.5928,0.5929,0.5927,0.5927,84400000.0
2009-05-14 05:00:00,0.5926,0.5928,0.5926,0.5928,65800000.0
2009-05-14 05:01:00,0.5927,0.5927,0.5925,0.5925,52600000.0
2009-05-14 05:02:00,0.5925,0.59255,0.5925,0.59255,54200000.0
2009-05-14 05:03:00,0.5925,0.5927,0.5925,0.5927,133800000.0
2009-05-14 05:04:00,0.5927,0.5928,0.5927,0.5928,31600000.0
2009-05-14 05:05:00,0.5927,0.5927,0.5926,0.5926,31200000.0
2009-05-14 05:06:00,0.5926,0.5926,0.5925,0.59255,33800000.0
2009-05-14 05:07:00,0.5925,0.5925,0.5925,0.5925,15800000.0
2009-05-14 05:08:00,0.5925,0.5925,0.5925,0.5925,14400000.0
2009-05-14 05:09:00,0.5925,0.59265,0.5917,0.5921,249600000.0
2009-05-14 05:10:00,0.59215,0.59235,0.59215,0.59235,70400000.0
2009-05-14 05:11:00,0.5925,0.5926,0.5923,0.5923,56200000.0
2009-05-14 05:12:00,0.5923,0.5923,0.5922,0.5922,81200000.0
2009-05-14 05:13:00,0.5922,0.5922,0.592,0.592,56400000.0
2009-05-14 05:14:00,0.592,0.592,0.592,0.592,57600000.0
2009-05-14 05:15:00,0.592,0.59215,0.592,0.59205,54200000.0
2009-05-14 05:16:00,0.5921,0.5925,0.59205,0.5925,96600000.0
2009-05-14 05:17:00,0.5925,0.5925,0.59215,0.59215,111200000.0
2009-05-14 05:18:00,0.59215,0.5922,0.59215,0.5922,18000000.0
2009-05-14 05:19:00,0.5922,0.5922,0.59215,0.59215,50800000.0
2009-05-14 05:20:00,0.59215,0.5922,0.59215,0.5922,12400000.0
2009-05-14 05:21:00,0.5922,0.5922,0.5921,0.5921,18400000.0
2009-05-14 05:22:00,0.5921,0.5922,0.5921,0.59215,19800000.0
2009-05-14 05:23:00,0.5921,0.5924,0.5921,0.59215,55200000.0
2009-05-14 05:24:00,0.59215,0.5922,0.5919,0.59195,18800000.0
2009-05-14 05:25:00,0.5918,0.5918,0.5918,0.5918,9000000.0
2009-05-14 05:26:00,0.5918,0.5921,0.59135,0.59205,95800000.0
2009-05-14 05:27:00,0.59205,0.59205,0.592,0.59205,21600000.0
2009-05-14 05:28:00,0.5921,0.5925,0.5917,0.5917,87200000.0
2009-05-14 05:29:00,0.5917,0.5923,0.59165,0.5923,52600000.0
2009-05-14 05:30:00,0.5923,0.5923,0.5923,0.5923,8600000.0
2009-05-14 05:31:00,0.5923,0.5923,0.59215,0.59215,33800000.0
2009-05-14 05:32:00,0.59215,0.59215,0.5921,0.5921,6600000.0
2009-05-14 05:33:00,0.5918,0.5918,0.5918,0.5918,6600000.0
2009-05-14 05:34:00,0.5921,0.5921,0.5921,0.5921,2000000.0
2009-05-14 05:35:00,0.5921,0.5921,0.592,0.592,15800000.0
2009-05-14 05:36:00,0.592,0.592,0.592,0.592,8400000.0
2009-05-14 05:37:00,0.592,0.592,0.592,0.592,6200000.0
2009-05-14 05:38:00,0.59164,0.59186,0.59164,0.59171,47600000.0
2009-05-14 05:39:00,0.592,0.592,0.592,0.592,11000000.0
2009-05-14 05:40:00,0.592,0.592,0.592,0.592,29200000.0
2009-05-14 05:41:00,0.592,0.592,0.59055,0.591,175000000.0
2009-05-14 05:42:00,0.59115,0.5915,0.591,0.5914,153000000.0
2009-05-14 05:43:00,0.5913,0.5915,0.59065,0.5908,170000000.0
2009-05-14 05:44:00,0.59085,0.591,0.59055,0.5906,32600000.0
2009-05-14 05:45:00,0.5908,0.5908,0.59035,0.59075,69400000.0
2009-05-14 05:46:00,0.59075,0.5908,0.59075,0.59075,30000000.0
2009-05-14 05:47:00,0.59065,0.59065,0.5901,0.5901,46800000.0
2009-05-14 05:48:00,0.5901,0.5901,0.58975,0.58985,36000000.0
2009-05-14 05:49:00,0.5899,0.59015,0.58965,0.5901,99000000.0
2009-05-14 05:50:00,0.5901,0.59015,0.58975,0.58985,233600000.0
2009-05-14 05:51:00,0.58985,0.5899,0.58965,0.58965,25200000.0
2009-05-14 05:52:00,0.5898,0.5898,0.5898,0.5898,6000000.0
2009-05-14 05:53:00,0.5898,0.59,0.58975,0.59,33200000.0
2009-05-14 05:54:00,0.59,0.59,0.58965,0.5898,54200000.0
2009-05-14 05:55:00,0.5898,0.5898,0.5897,0.5897,7000000.0
2009-05-14 05:56:00,0.5897,0.5898,0.5897,0.5898,5200000.0
2009-05-14 05:57:00,0.5898,0.5899,0.5898,0.5899,7000000.0
2009-05-14 05:58:00,0.5899,0.5899,0.58985,0.58985,5800000.0
2009-05-14 05:59:00,0.59,0.5908,0.58995,0.5901,95200000.0
2009-05-14 06:00:00,0.59,0.59,0.58995,0.58995,5600000.0
2009-05-14 06:01:00,0.59,0.59,0.58985,0.5899,9200000.0
2009-05-14 06:02:00,0.5898,0.5898,0.5894,0.58965,53600000.0
2009-05-14 06:03:00,0.5896,0.5896,0.5896,0.5896,2000000.0
2009-05-14 06:04:00,0.5896,0.5896,0.5892,0.58925,57600000.0
2009-05-14 06:05:00,0.58935,0.5898,0.58935,0.5897,132800000.0
2009-05-14 06:06:00,0.58975,0.5898,0.58925,0.5895,59200000.0
2009-05-14 06:07:00,0.5894,0.5894,0.5893,0.5894,22200000.0
2009-05-14 06:08:00,0.5896,0.5896,0.5896,0.5896,5400000.0
2009-05-14 06:09:00,0.5896,0.5896,0.5895,0.5895,3000000.0
2009-05-14 06:10:00,0.58935,0.5894,0.5893,0.5893,16400000.0
2009-05-14 06:11:00,0.58911,0.58911,0.58905,0.58905,28600000.0
2009-05-14 06:12:00,0.5894,0.5894,0.5893,0.5893,7000000.0
2009-05-14 06:13:00,0.5893,0.5894,0.5893,0.58935,8200000.0
2009-05-14 06:14:00,0.5896,0.5897,0.58935,0.58935,50400000.0
2009-05-14 06:15:00,0.58935,0.5894,0.58935,0.5894,4000000.0
2009-05-14 06:16:00,0.5895,0.5895,0.5895,0.5895,8400000.0
2009-05-14 06:17:00,0.5897,0.5906,0.58965,0.59025,167400002.0
2009-05-14 06:18:00,0.59025,0.59025,0.5901,0.59015,42200000.0
2009-05-14 06:19:00,0.59015,0.59015,0.59015,0.59015,4800000.0
2009-05-14 06:20:00,0.59,0.59005,0.59,0.59005,21200000.0
2009-05-14 06:21:00,0.5901,0.5901,0.5901,0.5901,1000000.0
2009-05-14 06:22:00,0.59005,0.5907,0.59005,0.5906,80600000.0
2009-05-14 06:23:00,0.5906,0.59065,0.5906,0.59065,19600000.0
2009-05-14 06:24:00,0.5908,0.5908,0.5908,0.5908,2000000.0
2009-05-14 06:25:00,0.59085,0.5909,0.5908,0.5909,52400000.0
2009-05-14 06:26:00,0.5909,0.5909,0.59065,0.5907,50200000.0
2009-05-14 06:27:00,0.5907,0.5909,0.5907,0.5909,82000000.0
2009-05-14 06:28:00,0.591,0.5911,0.5909,0.5911,31200000.0
2009-05-14 06:29:00,0.5911,0.5913,0.5911,0.5912,24800000.0
2009-05-14 06:30:00,0.5912,0.5913,0.59115,0.59115,11400000.0
2009-05-14 06:31:00,0.5912,0.5912,0.5912,0.5912,3000000.0
2009-05-14 06:32:00,0.5911,0.5913,0.5911,0.59115,32000000.0
2009-05-14 06:33:00,0.59115,0.5915,0.59115,0.5915,38600000.0
2009-05-14 06:34:00,0.5915,0.5915,0.59135,0.5915,28200000.0
2009-05-14 06:35:00,0.5915,0.5917,0.59135,0.5917,23200000.0
2009-05-14 06:36:00,0.59155,0.59155,0.59135,0.59135,40000000.0
2009-05-14 06:37:00,0.59135,0.5919,0.59135,0.5918,105400000.0
2009-05-14 06:38:00,0.5918,0.59205,0.5917,0.5917,109000000.0
2009-05-14 06:39:00,0.5918,0.59195,0.5918,0.5919,98600000.0
2009-05-14 06:40:00,0.592,0.59215,0.592,0.592,73600000.0
2009-05-14 06:41:00,0.5921,0.5921,0.592,0.592,11200000.0
2009-05-14 06:42:00,0.592,0.592,0.592,0.592,6200000.0
2009-05-14 06:43:00,0.592,0.592,0.591,0.5914,139200000.0
2009-05-14 06:44:00,0.5914,0.5919,0.5914,0.59165,98000000.0
2009-05-14 06:45:00,0.5916,0.59175,0.59155,0.5916,67200000.0
2009-05-14 06:46:00,0.5916,0.5919,0.5915,0.59175,91400000.0
2009-05-14 06:47:00,0.59175,0.59175,0.59165,0.59165,10800000.0
2009-05-14 06:48:00,0.59165,0.5917,0.59165,0.59165,8400000.0
2009-05-14 06:49:00,0.59165,0.59175,0.59165,0.59175,19000000.0
2009-05-14 06:50:00,0.59175,0.59175,0.59175,0.59175,12400000.0
2009-05-14 06:51:00,0.5917,0.59175,0.5917,0.59175,18600000.0
2009-05-14 06:52:00,0.59137,0.59137,0.59137,0.59137,2200000.0
2009-05-14 06:53:00,0.59165,0.59165,0.59165,0.59165,7800000.0
2009-05-14 06:54:00,0.59155,0.59155,0.59155,0.59155,11600000.0
2009-05-14 06:55:00,0.59175,0.5918,0.59155,0.5918,27800000.0
2009-05-14 06:56:00,0.5918,0.5918,0.5917,0.5917,3400000.0
2009-05-14 06:57:00,0.5917,0.59175,0.5917,0.59175,6400000.0
2009-05-14 06:58:00,0.5917,0.5917,0.5917,0.5917,1000000.0
2009-05-14 06:59:00,0.5917,0.5917,0.59165,0.59165,11600000.0
2009-05-14 07:00:00,0.59165,0.59165,0.5912,0.59125,42600000.0
2009-05-14 07:01:00,0.5913,0.5913,0.59125,0.5913,9400000.0
2009-05-14 07:02:00,0.5913,0.5917,0.59115,0.5917,28600000.0
2009-05-14 07:03:00,0.59155,0.59155,0.59155,0.59155,7800000.0
2009-05-14 07:04:00,0.59155,0.59165,0.59155,0.59165,10200000.0
2009-05-14 07:05:00,0.59165,0.59195,0.59155,0.59165,57400000.0
2009-05-14 07:06:00,0.59155,0.59155,0.59155,0.59155,1400000.0
2009-05-14 07:07:00,0.59155,0.59155,0.59155,0.59155,5000000.0
2009-05-14 07:08:00,0.59155,0.59155,0.59155,0.59155,6400000.0
2009-05-14 07:09:00,0.59155,0.59155,0.59155,0.59155,5000000.0
2009-05-14 07:10:00,0.5915,0.59155,0.5915,0.5915,11800000.0
2009-05-14 07:11:00,0.5915,0.59175,0.5915,0.59175,19000000.0
2009-05-14 07:12:00,0.5918,0.5918,0.59165,0.5917,21000000.0
2009-05-14 07:13:00,0.5916,0.5916,0.5916,0.5916,2200000.0
2009-05-14 07:14:00,0.59155,0.59165,0.59155,0.59165,4600000.0
2009-05-14 07:15:00,0.5916,0.5917,0.59155,0.59165,45600000.0
2009-05-14 07:16:00,0.59165,0.5917,0.59165,0.5917,7200000.0
2009-05-14 07:17:00,0.5917,0.5917,0.59105,0.5914,27800000.0
2009-05-14 07:18:00,0.59145,0.5915,0.59105,0.59115,55000000.0
2009-05-14 07:19:00,0.59115,0.59115,0.5907,0.5907,50800000.0
2009-05-14 07:20:00,0.5908,0.59095,0.59065,0.59085,32200000.0
2009-05-14 07:21:00,0.59095,0.591,0.59095,0.591,9400000.0
2009-05-14 07:22:00,0.59105,0.5911,0.59105,0.5911,15800000.0
2009-05-14 07:23:00,0.5912,0.5913,0.5911,0.5912,66000000.0
2009-05-14 07:24:00,0.5911,0.59125,0.5911,0.59125,19000000.0
2009-05-14 07:25:00,0.5913,0.5913,0.5912,0.5913,57600000.0
2009-05-14 07:26:00,0.59135,0.5914,0.59125,0.5913,18200000.0
2009-05-14 07:27:00,0.59125,0.5913,0.59125,0.5913,4000000.0
2009-05-14 07:28:00,0.59135,0.5917,0.59135,0.5916,66200000.0
2009-05-14 07:29:00,0.5916,0.592,0.5916,0.5917,82800000.0
2009-05-14 07:30:00,0.5917,0.5921,0.59165,0.5921,48000000.0
2009-05-14 07:31:00,0.5921,0.5921,0.5921,0.5921,21000000.0
2009-05-14 07:32:00,0.59195,0.59195,0.5917,0.5917,38600000.0
2009-05-14 07:33:00,0.59165,0.59165,0.59145,0.59145,41400000.0
2009-05-14 07:34:00,0.5914,0.5914,0.59125,0.5913,14400000.0
2009-05-14 07:35:00,0.5914,0.5917,0.5914,0.5917,31400000.0
2009-05-14 07:36:00,0.5917,0.5917,0.5917,0.5917,1000000.0
2009-05-14 07:37:00,0.5918,0.5918,0.5918,0.5918,1000000.0
2009-05-14 07:38:00,0.59185,0.592,0.5917,0.592,37800000.0
2009-05-14 07:39:00,0.592,0.592,0.592,0.592,17200000.0
2009-05-14 07:40:00,0.59184,0.59184,0.59165,0.5918,19200000.0
2009-05-14 07:41:00,0.59192,0.59192,0.59156,0.59165,36400000.0
2009-05-14 07:42:00,0.592,0.592,0.59185,0.592,44800000.0
2009-05-14 07:43:00,0.5919,0.5919,0.5919,0.5919,1000000.0
2009-05-14 07:44:00,0.5918,0.59185,0.59155,0.59155,79200000.0
2009-05-14 07:45:00,0.5915,0.5915,0.5915,0.5915,9600000.0
2009-05-14 07:46:00,0.5915,0.5915,0.5915,0.5915,14400000.0
2009-05-14 07:47:00,0.59155,0.59155,0.5908,0.59085,69400000.0
2009-05-14 07:48:00,0.59085,0.5911,0.59085,0.591,61000000.0
2009-05-14 07:49:00,0.591,0.59105,0.59075,0.5909,51600000.0
2009-05-14 07:50:00,0.5908,0.59155,0.5907,0.59155,179000000.0
2009-05-14 07:51:00,0.5916,0.5916,0.5916,0.5916,1000000.0
2009-05-14 07:52:00,0.5915,0.5915,0.5915,0.5915,14400000.0
2009-05-14 07:53:00,0.5915,0.5915,0.59125,0.59125,25200000.0
2009-05-14 07:54:00,0.5912,0.5913,0.5912,0.5913,9600000.0
2009-05-14 07:55:00,0.5913,0.5913,0.591,0.5913,66000000.0
2009-05-14 07:56:00,0.59125,0.59145,0.59115,0.5914,12900000.0
2009-05-14 07:57:00,0.5914,0.5914,0.5914,0.5914,110800000.0
2009-05-14 07:58:00,0.59155,0.59165,0.59115,0.59115,146000000.0
2009-05-14 07:59:00,0.5912,0.5915,0.5911,0.5915,138800000.0
2009-05-14 08:00:00,0.59145,0.5917,0.59125,0.5916,124800000.0
2009-05-14 08:01:00,0.5916,0.5916,0.591,0.5913,204200000.0
2009-05-14 08:02:00,0.5913,0.5913,0.5908,0.5908,175200000.0
2009-05-14 08:03:00,0.5908,0.5908,0.59005,0.5907,142200000.0
2009-05-14 08:04:00,0.5906,0.5906,0.5902,0.5902,89200000.0
2009-05-14 08:05:00,0.5903,0.5903,0.59005,0.59025,107800000.0
2009-05-14 08:06:00,0.59002,0.5901,0.58992,0.5901,43600000.0
2009-05-14 08:07:00,0.59025,0.59035,0.59025,0.59035,47800000.0
2009-05-14 08:08:00,0.59025,0.5906,0.59025,0.59055,72600000.0
2009-05-14 08:09:00,0.59035,0.59045,0.5903,0.5904,88000000.0
2009-05-14 08:10:00,0.5904,0.5904,0.5902,0.59035,80800000.0
2009-05-14 08:11:00,0.59035,0.59035,0.5902,0.5902,170000000.0
2009-05-14 08:12:00,0.5902,0.59035,0.5901,0.5903,119600000.0
2009-05-14 08:13:00,0.5903,0.5907,0.5903,0.5904,127600000.0
2009-05-14 08:14:00,0.59035,0.5906,0.5903,0.5903,196200000.0
2009-05-14 08:15:00,0.59035,0.59125,0.5903,0.5908,340800000.0
2009-05-14 08:16:00,0.5908,0.591,0.5906,0.59085,486400002.0
2009-05-14 08:17:00,0.59085,0.5911,0.5908,0.5911,50200000.0
2009-05-14 08:18:00,0.5911,0.5911,0.59065,0.59065,89600000.0
2009-05-14 08:19:00,0.5907,0.5911,0.59065,0.59095,151000000.0
2009-05-14 08:20:00,0.59095,0.591,0.5906,0.591,114200000.0
2009-05-14 08:21:00,0.591,0.5911,0.59075,0.5911,152200001.0
2009-05-14 08:22:00,0.5911,0.5911,0.59085,0.59095,75800000.0
2009-05-14 08:23:00,0.5909,0.5909,0.5909,0.5909,8400000.0
2009-05-14 08:24:00,0.591,0.591,0.591,0.591,1000000.0
2009-05-14 08:25:00,0.59061,0.59069,0.59048,0.59058,21400000.0
2009-05-14 08:26:00,0.59067,0.59081,0.59064,0.59078,48000000.0
2009-05-14 08:27:00,0.591,0.5913,0.59095,0.5913,34800000.0
2009-05-14 08:28:00,0.5914,0.5914,0.59115,0.59125,51600000.0
2009-05-14 08:29:00,0.59125,0.5913,0.59125,0.5913,19400000.0
2009-05-14 08:30:00,0.59125,0.5913,0.59115,0.5913,84400000.0
2009-05-14 08:31:00,0.59125,0.5913,0.59115,0.5912,98400000.0
2009-05-14 08:32:00,0.5912,0.5913,0.5912,0.59125,81600000.0
2009-05-14 08:33:00,0.59125,0.59165,0.59125,0.5914,78000000.0
2009-05-14 08:34:00,0.5915,0.5916,0.5915,0.5915,65800000.0
2009-05-14 08:35:00,0.5915,0.5915,0.5915,0.5915,80200000.0
2009-05-14 08:36:00,0.5915,0.5915,0.5915,0.5915,72600000.0
2009-05-14 08:37:00,0.5915,0.5915,0.5915,0.5915,252200000.0
2009-05-14 08:38:00,0.5915,0.5915,0.5909,0.5909,236800000.0
2009-05-14 08:39:00,0.5911,0.5915,0.591,0.5915,112000000.0
2009-05-14 08:40:00,0.5915,0.59175,0.59135,0.5917,72000000.0
2009-05-14 08:41:00,0.5917,0.59215,0.5917,0.592,214600000.0
2009-05-14 08:42:00,0.592,0.5921,0.59165,0.5918,174600000.0
2009-05-14 08:43:00,0.5918,0.59185,0.5916,0.5916,79800000.0
2009-05-14 08:44:00,0.59155,0.59185,0.59155,0.5918,78400000.0
2009-05-14 08:45:00,0.5918,0.5918,0.59155,0.5917,63400000.0
2009-05-14 08:46:00,0.5918,0.5918,0.59165,0.5918,61000000.0
2009-05-14 08:47:00,0.5916,0.5918,0.5916,0.59165,49000000.0
2009-05-14 08:48:00,0.59165,0.5918,0.59165,0.59165,48000000.0
2009-05-14 08:49:00,0.5918,0.5919,0.59175,0.5919,28000000.0
2009-05-14 08:50:00,0.59185,0.5922,0.5916,0.5916,128200000.0
2009-05-14 08:51:00,0.5916,0.59165,0.59085,0.5909,134200000.0
2009-05-14 08:52:00,0.59095,0.5913,0.59095,0.5912,98400000.0
2009-05-14 08:53:00,0.59115,0.59175,0.59115,0.59175,61400000.0
2009-05-14 08:54:00,0.59165,0.5918,0.59145,0.59165,178200000.0
2009-05-14 08:55:00,0.59165,0.5917,0.5914,0.5914,139600000.0
2009-05-14 08:56:00,0.59135,0.5914,0.59115,0.5914,86800000.0
2009-05-14 08:57:00,0.5914,0.5914,0.59135,0.59135,56500000.0
2009-05-14 08:58:00,0.5914,0.5914,0.5914,0.5914,82800000.0
2009-05-14 08:59:00,0.5914,0.5914,0.5914,0.5914,136000000.0
2009-05-14 09:00:00,0.59135,0.59135,0.591,0.5913,176200000.0
2009-05-14 09:01:00,0.5911,0.59155,0.591,0.59135,405500000.0
2009-05-14 09:02:00,0.59135,0.59225,0.5912,0.5921,169600000.0
2009-05-14 09:03:00,0.5921,0.59225,0.5921,0.5921,92200000.0
2009-05-14 09:04:00,0.5921,0.59255,0.59205,0.59255,161600000.0
2009-05-14 09:05:00,0.59245,0.5925,0.592,0.5921,105200000.0
2009-05-14 09:06:00,0.5921,0.59225,0.59165,0.5917,63600000.0
2009-05-14 09:07:00,0.59165,0.59165,0.59105,0.5912,60000000.0
2009-05-14 09:08:00,0.59125,0.59145,0.59125,0.59145,60600000.0
2009-05-14 09:09:00,0.59145,0.59155,0.5913,0.59135,72600000.0
2009-05-14 09:10:00,0.59135,0.5914,0.5913,0.59135,76400000.0
2009-05-14 09:11:00,0.5914,0.59145,0.5912,0.5912,74200000.0
2009-05-14 09:12:00,0.5912,0.5912,0.59095,0.5911,309600000.0
2009-05-14 09:13:00,0.59105,0.5911,0.5902,0.5903,162400000.0
2009-05-14 09:14:00,0.5902,0.5904,0.5902,0.59025,63400000.0
2009-05-14 09:15:00,0.59025,0.59025,0.5902,0.5902,21600000.0
2009-05-14 09:16:00,0.5902,0.59055,0.5901,0.5902,91200000.0
2009-05-14 09:17:00,0.5902,0.5909,0.5902,0.59075,208800000.0
2009-05-14 09:18:00,0.59075,0.59115,0.5905,0.5911,165100000.0
2009-05-14 09:19:00,0.5911,0.5911,0.591,0.5911,80600000.0
2009-05-14 09:20:00,0.5911,0.59155,0.591,0.591,106800000.0
2009-05-14 09:21:00,0.591,0.5912,0.591,0.591,150400000.0
2009-05-14 09:22:00,0.59095,0.591,0.5908,0.5909,121000000.0
2009-05-14 09:23:00,0.5909,0.59125,0.5907,0.5909,134200000.0
2009-05-14 09:24:00,0.591,0.59105,0.5907,0.5908,169600000.0
2009-05-14 09:25:00,0.5908,0.59135,0.5908,0.5911,202400000.0
2009-05-14 09:26:00,0.5911,0.59125,0.59065,0.59065,192400000.0
2009-05-14 09:27:00,0.5907,0.59085,0.5894,0.5898,330199998.0
2009-05-14 09:28:00,0.5898,0.5898,0.589,0.5892,308200000.0
2009-05-14 09:29:00,0.5892,0.59,0.5892,0.58975,254400000.0
2009-05-14 09:30:00,0.5898,0.5898,0.58925,0.5895,104000000.0
2009-05-14 09:31:00,0.5896,0.5896,0.5891,0.5891,81700000.0
2009-05-14 09:32:00,0.5893,0.5894,0.5885,0.58855,281600000.0
2009-05-14 09:33:00,0.58855,0.5897,0.58855,0.5894,298800000.0
2009-05-14 09:34:00,0.5894,0.59,0.5893,0.5897,195800000.0
2009-05-14 09:35:00,0.5897,0.59005,0.58955,0.59005,161600000.0
2009-05-14 09:36:00,0.5901,0.5902,0.58975,0.5902,144200000.0
2009-05-14 09:37:00,0.5902,0.59075,0.5901,0.5905,115200000.0
2009-05-14 09:38:00,0.5906,0.5908,0.5901,0.5901,131400000.0
2009-05-14 09:39:00,0.5902,0.5904,0.5896,0.58995,168400000.0
2009-05-14 09:40:00,0.5901,0.5906,0.59,0.5903,108800000.0
2009-05-14 09:41:00,0.5903,0.5904,0.58985,0.5901,186600000.0
2009-05-14 09:42:00,0.5902,0.5913,0.5902,0.5911,110200000.0
2009-05-14 09:43:00,0.5909,0.5909,0.5903,0.5907,40400000.0
2009-05-14 09:44:00,0.5907,0.5916,0.5907,0.5911,86200000.0
2009-05-14 09:45:00,0.5913,0.5913,0.59095,0.59095,17800000.0
2009-05-14 09:46:00,0.5912,0.5917,0.5911,0.5916,120800000.0
2009-05-14 09:47:00,0.5915,0.5917,0.5909,0.5912,186800000.0
2009-05-14 09:48:00,0.5912,0.5915,0.5912,0.5913,110000000.0
2009-05-14 09:49:00,0.5913,0.5913,0.5912,0.5912,59200000.0
2009-05-14 09:50:00,0.5912,0.5913,0.59115,0.59115,81400000.0
2009-05-14 09:51:00,0.59115,0.5913,0.59085,0.5909,204200000.0
2009-05-14 09:52:00,0.59085,0.5911,0.5907,0.5909,103200000.0
2009-05-14 09:53:00,0.5909,0.5911,0.5909,0.5911,34200000.0
2009-05-14 09:54:00,0.5911,0.5913,0.591,0.5912,133800000.0
2009-05-14 09:55:00,0.5912,0.5913,0.5912,0.5912,34800000.0
2009-05-14 09:56:00,0.5912,0.5912,0.59105,0.5912,43000000.0
2009-05-14 09:57:00,0.59105,0.5913,0.59105,0.59115,16800000.0
2009-05-14 09:58:00,0.59115,0.5913,0.591,0.591,88400000.0
2009-05-14 09:59:00,0.59105,0.5915,0.59105,0.5915,129200000.0
2009-05-14 10:00:00,0.5915,0.5915,0.5912,0.5913,76200000.0
2009-05-14 10:01:00,0.5914,0.5916,0.59125,0.5913,163200000.0
2009-05-14 10:02:00,0.5913,0.5915,0.5913,0.5914,116400000.0
2009-05-14 10:03:00,0.5915,0.5916,0.5915,0.5916,17400000.0
2009-05-14 10:04:00,0.5916,0.5917,0.5916,0.5916,79800000.0
2009-05-14 10:05:00,0.5916,0.59175,0.59135,0.5916,170600000.0
2009-05-14 10:06:00,0.5916,0.5916,0.5916,0.5916,52000000.0
2009-05-14 10:07:00,0.5916,0.5918,0.59135,0.5916,71200000.0
2009-05-14 10:08:00,0.5916,0.5919,0.5916,0.5918,116000000.0
2009-05-14 10:09:00,0.59185,0.592,0.59145,0.59155,127400000.0
2009-05-14 10:10:00,0.5918,0.592,0.59155,0.5916,139600000.0
2009-05-14 10:11:00,0.5918,0.592,0.5915,0.592,119000000.0
2009-05-14 10:12:00,0.592,0.59245,0.592,0.59245,161400000.0
2009-05-14 10:13:00,0.5925,0.59255,0.5918,0.5925,239600000.0
2009-05-14 10:14:00,0.5926,0.5929,0.5926,0.5929,126000000.0
2009-05-14 10:15:00,0.5929,0.59355,0.5929,0.5935,181200000.0
2009-05-14 10:16:00,0.5935,0.5935,0.59285,0.59295,122600000.0
2009-05-14 10:17:00,0.59295,0.59345,0.59245,0.59345,152800000.0
2009-05-14 10:18:00,0.59335,0.59345,0.59315,0.5932,95200000.0
2009-05-14 10:19:00,0.5931,0.5932,0.5931,0.5931,211800000.0
2009-05-14 10:20:00,0.5932,0.59345,0.5931,0.5934,148800000.0
2009-05-14 10:21:00,0.5934,0.5935,0.59305,0.5933,128400000.0
2009-05-14 10:22:00,0.5932,0.59325,0.59265,0.593,205000000.0
2009-05-14 10:23:00,0.59285,0.593,0.5927,0.593,162800000.0
2009-05-14 10:24:00,0.5929,0.5932,0.59275,0.5928,92000000.0
2009-05-14 10:25:00,0.5928,0.5928,0.59235,0.5927,191200000.0
2009-05-14 10:26:00,0.5927,0.59305,0.5926,0.5927,255600000.0
2009-05-14 10:27:00,0.5927,0.5927,0.5925,0.5925,146400000.0
2009-05-14 10:28:00,0.5925,0.5927,0.5925,0.5927,98000000.0
2009-05-14 10:29:00,0.5927,0.5927,0.59265,0.5927,27800000.0
2009-05-14 10:30:00,0.5927,0.5927,0.59265,0.5927,125400000.0
2009-05-14 10:31:00,0.5926,0.5927,0.5925,0.5927,80000000.0
2009-05-14 10:32:00,0.5927,0.5927,0.59245,0.59255,192400000.0
2009-05-14 10:33:00,0.5925,0.5926,0.5923,0.5924,108600000.0
2009-05-14 10:34:00,0.5924,0.5924,0.59205,0.5921,281400000.0
2009-05-14 10:35:00,0.5921,0.5922,0.59205,0.5922,172200000.0
2009-05-14 10:36:00,0.59215,0.59215,0.59205,0.5921,114200000.0
2009-05-14 10:37:00,0.5921,0.5921,0.59155,0.5918,197000000.0
2009-05-14 10:38:00,0.5918,0.59205,0.59155,0.592,258000000.0
2009-05-14 10:39:00,0.592,0.592,0.5919,0.59195,55800000.0
2009-05-14 10:40:00,0.59195,0.59195,0.59195,0.59195,16800000.0
2009-05-14 10:41:00,0.59195,0.5921,0.5919,0.59205,151800000.0
2009-05-14 10:42:00,0.5921,0.5927,0.5921,0.59255,193800000.0
2009-05-14 10:43:00,0.59255,0.5934,0.59255,0.59335,83600000.0
2009-05-14 10:44:00,0.59335,0.5936,0.593,0.5936,139600000.0
2009-05-14 10:45:00,0.5936,0.59375,0.59325,0.5935,262600000.0
2009-05-14 10:46:00,0.5935,0.5936,0.593,0.5936,208400000.0
2009-05-14 10:47:00,0.5936,0.5941,0.5936,0.5939,265400000.0
2009-05-14 10:48:00,0.5939,0.59445,0.5936,0.59365,208800002.0
2009-05-14 10:49:00,0.59365,0.5939,0.5936,0.5936,158200000.0
2009-05-14 10:50:00,0.5936,0.59375,0.59285,0.5933,176400000.0
2009-05-14 10:51:00,0.5934,0.59375,0.59265,0.5929,256200000.0
2009-05-14 10:52:00,0.5934,0.5937,0.59305,0.5936,215000000.0
2009-05-14 10:53:00,0.5936,0.59375,0.593,0.59335,181200000.0
2009-05-14 10:54:00,0.59335,0.5937,0.59335,0.5937,124000000.0
2009-05-14 10:55:00,0.5937,0.5941,0.5937,0.594,113600000.0
2009-05-14 10:56:00,0.59395,0.59395,0.5933,0.5933,163000000.0
2009-05-14 10:57:00,0.5933,0.5935,0.59325,0.5935,109400000.0
2009-05-14 10:58:00,0.5935,0.5937,0.5933,0.5937,119600000.0
2009-05-14 10:59:00,0.5937,0.5939,0.59345,0.59365,331400000.0
2009-05-14 11:00:00,0.59365,0.59445,0.59365,0.5943,90200000.0
2009-05-14 11:01:00,0.5943,0.5946,0.59405,0.59415,159600000.0
2009-05-14 11:02:00,0.59425,0.5949,0.5942,0.5947,116200000.0
2009-05-14 11:03:00,0.59435,0.5944,0.5939,0.594,248200000.0
2009-05-14 11:04:00,0.594,0.5945,0.59395,0.5945,154400000.0
2009-05-14 11:05:00,0.5945,0.5945,0.5943,0.5944,207800000.0
2009-05-14 11:06:00,0.5944,0.59445,0.5943,0.5944,175000000.0
2009-05-14 11:07:00,0.5944,0.5945,0.5938,0.594,305200000.0
2009-05-14 11:08:00,0.594,0.59405,0.5938,0.5938,164600000.0
2009-05-14 11:09:00,0.5937,0.59375,0.59315,0.5937,120400000.0
2009-05-14 11:10:00,0.5937,0.5937,0.5937,0.5937,12000000.0
2009-05-14 11:11:00,0.59355,0.5937,0.5935,0.5937,54800000.0
2009-05-14 11:12:00,0.5937,0.5937,0.59345,0.5935,170800000.0
2009-05-14 11:13:00,0.5935,0.5936,0.5935,0.5935,144400000.0
2009-05-14 11:14:00,0.5935,0.5935,0.5935,0.5935,6200000.0
2009-05-14 11:15:00,0.5937,0.5938,0.5935,0.5935,65400000.0
2009-05-14 11:16:00,0.5935,0.5935,0.5933,0.5934,120600000.0
2009-05-14 11:17:00,0.5933,0.5934,0.5926,0.5927,150199999.0
2009-05-14 11:18:00,0.5927,0.5929,0.5927,0.5929,72000000.0
2009-05-14 11:19:00,0.593,0.5933,0.593,0.5933,10000000.0
2009-05-14 11:20:00,0.5933,0.5934,0.5933,0.5933,37000000.0
2009-05-14 11:21:00,0.59335,0.59335,0.5933,0.59335,19600000.0
2009-05-14 11:22:00,0.59335,0.5934,0.59315,0.59315,46000000.0
2009-05-14 11:23:00,0.5933,0.59345,0.59325,0.59345,60800000.0
2009-05-14 11:24:00,0.5934,0.5934,0.59335,0.59335,7200000.0
2009-05-14 11:25:00,0.59335,0.59345,0.59335,0.59335,20400000.0
2009-05-14 11:26:00,0.59335,0.59335,0.593,0.593,236800000.0
2009-05-14 11:27:00,0.593,0.5931,0.593,0.59305,64200000.0
2009-05-14 11:28:00,0.5931,0.5934,0.5931,0.5931,99800000.0
2009-05-14 11:29:00,0.59315,0.5933,0.5931,0.5933,76000000.0
2009-05-14 11:30:00,0.5933,0.5933,0.5932,0.59325,48600000.0
2009-05-14 11:31:00,0.5932,0.5933,0.5931,0.5933,230000000.0
2009-05-14 11:32:00,0.5933,0.5935,0.5932,0.5934,221000000.0
2009-05-14 11:33:00,0.5934,0.59355,0.5933,0.5934,58800000.0
2009-05-14 11:34:00,0.5934,0.5934,0.5932,0.5932,99000000.0
2009-05-14 11:35:00,0.5932,0.5933,0.5932,0.5933,176600000.0
2009-05-14 11:36:00,0.5933,0.5934,0.5932,0.59325,198000000.0
2009-05-14 11:37:00,0.5935,0.5937,0.59335,0.5937,64800000.0
2009-05-14 11:38:00,0.59365,0.5939,0.59365,0.5937,91800000.0
2009-05-14 11:39:00,0.5937,0.5938,0.593,0.5933,202600000.0
2009-05-14 11:40:00,0.5933,0.5934,0.5932,0.59325,124800000.0
2009-05-14 11:41:00,0.59325,0.5933,0.593,0.5931,141200001.0
2009-05-14 11:42:00,0.5932,0.5932,0.59295,0.5931,111400000.0
2009-05-14 11:43:00,0.5931,0.5931,0.593,0.593,141800000.0
2009-05-14 11:44:00,0.593,0.59305,0.593,0.593,99000000.0
2009-05-14 11:45:00,0.593,0.593,0.59275,0.59275,174800000.0
2009-05-14 11:46:00,0.59275,0.5933,0.59265,0.5929,126600000.0
2009-05-14 11:47:00,0.5929,0.5931,0.59265,0.59285,82200000.0
2009-05-14 11:48:00,0.593,0.5931,0.5927,0.5927,133000000.0
2009-05-14 11:49:00,0.5927,0.5928,0.5926,0.5928,106000000.0
2009-05-14 11:50:00,0.5928,0.59285,0.59225,0.5924,150600000.0
2009-05-14 11:51:00,0.59245,0.59265,0.5922,0.59235,355400000.0
2009-05-14 11:52:00,0.5925,0.5929,0.59235,0.59235,202200000.0
2009-05-14 11:53:00,0.59235,0.59245,0.5923,0.59245,130000000.0
2009-05-14 11:54:00,0.5924,0.59245,0.59225,0.5923,112800000.0
2009-05-14 11:55:00,0.5923,0.5923,0.5922,0.5922,136800000.0
2009-05-14 11:56:00,0.5922,0.5922,0.592,0.592,39000000.0
2009-05-14 11:57:00,0.59195,0.592,0.5919,0.592,51800000.0
2009-05-14 11:58:00,0.592,0.59205,0.592,0.59205,33600000.0
2009-05-14 11:59:00,0.59205,0.5927,0.59205,0.5926,55000000.0
2009-05-14 12:00:00,0.5926,0.5926,0.5924,0.5924,36400000.0
2009-05-14 12:01:00,0.5924,0.5931,0.5924,0.5929,154000000.0
2009-05-14 12:02:00,0.5929,0.5929,0.59205,0.5924,129200000.0
2009-05-14 12:03:00,0.5925,0.5925,0.59235,0.5924,324000000.0
2009-05-14 12:04:00,0.5924,0.5924,0.592,0.5922,86800000.0
2009-05-14 12:05:00,0.5922,0.59245,0.5921,0.5923,139600000.0
2009-05-14 12:06:00,0.5923,0.59235,0.5923,0.59235,30400000.0
2009-05-14 12:07:00,0.59235,0.59245,0.59215,0.59225,117800000.0
2009-05-14 12:08:00,0.59235,0.59265,0.59225,0.59235,117200000.0
2009-05-14 12:09:00,0.5924,0.5924,0.592,0.59225,330400000.0
2009-05-14 12:10:00,0.59225,0.59235,0.5921,0.59235,46000000.0
2009-05-14 12:11:00,0.59245,0.59275,0.59225,0.59235,160800000.0
2009-05-14 12:12:00,0.59235,0.59245,0.59225,0.5924,136400000.0
2009-05-14 12:13:00,0.5924,0.5924,0.5915,0.59165,129600000.0
2009-05-14 12:14:00,0.59165,0.59175,0.59165,0.59165,66000000.0
2009-05-14 12:15:00,0.59175,0.59205,0.591,0.5912,289400000.0
2009-05-14 12:16:00,0.59125,0.59135,0.59065,0.5909,146200000.0
2009-05-14 12:17:00,0.5908,0.5913,0.5908,0.5912,28200000.0
2009-05-14 12:18:00,0.5913,0.59145,0.591,0.591,244000000.0
2009-05-14 12:19:00,0.591,0.5913,0.591,0.5911,55200000.0
2009-05-14 12:20:00,0.5911,0.5912,0.59105,0.5912,136800000.0
2009-05-14 12:21:00,0.5912,0.5915,0.5911,0.5911,255600000.0
2009-05-14 12:22:00,0.59125,0.59125,0.59095,0.59095,46800000.0
2009-05-14 12:23:00,0.591,0.59125,0.59095,0.59125,74400000.0
2009-05-14 12:24:00,0.5912,0.5912,0.5908,0.5908,17200000.0
2009-05-14 12:25:00,0.59085,0.591,0.5908,0.591,33200000.0
2009-05-14 12:26:00,0.591,0.591,0.5903,0.5903,68800000.0
2009-05-14 12:27:00,0.59035,0.59035,0.5902,0.5903,65800000.0
2009-05-14 12:28:00,0.5903,0.59065,0.5902,0.59035,152200000.0
2009-05-14 12:29:00,0.59035,0.59065,0.59025,0.5906,69600000.0
2009-05-14 12:30:00,0.5906,0.5909,0.59055,0.59065,41800000.0
2009-05-14 12:31:00,0.59065,0.59065,0.59035,0.5905,83600000.0
2009-05-14 12:32:00,0.5905,0.5908,0.5905,0.5906,142400000.0
2009-05-14 12:33:00,0.5906,0.5906,0.58955,0.58975,216000000.0
2009-05-14 12:34:00,0.5896,0.58975,0.5896,0.58975,72000000.0
2009-05-14 12:35:00,0.58975,0.58975,0.5896,0.5896,48800000.0
2009-05-14 12:36:00,0.58965,0.5902,0.5896,0.5901,194400000.0
2009-05-14 12:37:00,0.5902,0.5907,0.5902,0.5907,213200000.0
2009-05-14 12:38:00,0.5907,0.591,0.59055,0.59055,131000000.0
2009-05-14 12:39:00,0.59045,0.59055,0.5903,0.5905,140600000.0
2009-05-14 12:40:00,0.59055,0.5909,0.59,0.59015,198200000.0
2009-05-14 12:41:00,0.5903,0.5903,0.5903,0.5903,17200000.0
2009-05-14 12:42:00,0.5903,0.59045,0.59005,0.5901,70600000.0
2009-05-14 12:43:00,0.5901,0.5903,0.58985,0.59025,97800000.0
2009-05-14 12:44:00,0.59015,0.5904,0.59005,0.5902,85000000.0
2009-05-14 12:45:00,0.5902,0.5903,0.5902,0.59025,62600000.0
2009-05-14 12:46:00,0.5902,0.5902,0.59015,0.59015,114000000.0
2009-05-14 12:47:00,0.5902,0.5902,0.59015,0.5902,150200000.0
2009-05-14 12:48:00,0.59015,0.5902,0.5898,0.5899,109200000.0
2009-05-14 12:49:00,0.5899,0.59,0.5899,0.59,28800000.0
2009-05-14 12:50:00,0.59,0.59005,0.5898,0.5899,158000000.0
2009-05-14 12:51:00,0.59,0.59,0.59,0.59,6000000.0
2009-05-14 12:52:00,0.59,0.5901,0.58995,0.58995,30800000.0
2009-05-14 12:53:00,0.5899,0.59005,0.5898,0.59,63000000.0
2009-05-14 12:54:00,0.59005,0.59055,0.59005,0.59055,111800000.0
2009-05-14 12:55:00,0.59055,0.5909,0.5905,0.59055,182200000.0
2009-05-14 12:56:00,0.5905,0.5906,0.5897,0.5897,202200000.0
2009-05-14 12:57:00,0.5897,0.5902,0.5897,0.58995,156200000.0
2009-05-14 12:58:00,0.5902,0.5904,0.58985,0.5901,287200000.0
2009-05-14 12:59:00,0.5901,0.5902,0.58975,0.5899,222400000.0
2009-05-14 13:00:00,0.5899,0.5899,0.58925,0.5893,173400000.0
2009-05-14 13:01:00,0.5892,0.5893,0.58905,0.5892,199400000.0
2009-05-14 13:02:00,0.5892,0.5896,0.5892,0.5896,135200000.0
2009-05-14 13:03:00,0.5896,0.5901,0.5896,0.58985,66800000.0
2009-05-14 13:04:00,0.5899,0.5901,0.5895,0.5898,215200000.0
2009-05-14 13:05:00,0.5897,0.5901,0.5896,0.5899,126400000.0
2009-05-14 13:06:00,0.58975,0.59,0.58915,0.58935,264500000.0
2009-05-14 13:07:00,0.5894,0.5895,0.5893,0.5895,112600000.0
2009-05-14 13:08:00,0.5895,0.59,0.5894,0.5897,148800000.0
2009-05-14 13:09:00,0.59005,0.59005,0.5893,0.5896,112400000.0
2009-05-14 13:10:00,0.5897,0.5897,0.58935,0.58965,36600000.0
2009-05-14 13:11:00,0.5896,0.58965,0.5896,0.58965,4800000.0
2009-05-14 13:12:00,0.58965,0.58965,0.58945,0.5895,48400000.0
2009-05-14 13:13:00,0.5895,0.5901,0.58935,0.5901,54400000.0
2009-05-14 13:14:00,0.59,0.59,0.59,0.59,33600000.0
2009-05-14 13:15:00,0.5901,0.5901,0.59,0.59,53800000.0
2009-05-14 13:16:00,0.59,0.59,0.59,0.59,32000000.0
2009-05-14 13:17:00,0.59,0.5901,0.59,0.5901,51400000.0
2009-05-14 13:18:00,0.5903,0.5906,0.5899,0.59,192200000.0
2009-05-14 13:19:00,0.59,0.5903,0.59,0.59015,27800000.0
2009-05-14 13:20:00,0.59015,0.59015,0.5895,0.5895,120200000.0
2009-05-14 13:21:00,0.5895,0.5895,0.5894,0.5894,7200000.0
2009-05-14 13:22:00,0.5895,0.5895,0.5895,0.5895,23400000.0
2009-05-14 13:23:00,0.5895,0.5895,0.58935,0.58935,12600000.0
2009-05-14 13:24:00,0.5895,0.5895,0.58935,0.5894,37200000.0
2009-05-14 13:25:00,0.5894,0.5894,0.5894,0.5894,1000000.0
2009-05-14 13:26:00,0.5894,0.5895,0.589,0.5895,136800000.0
2009-05-14 13:27:00,0.5895,0.5896,0.5894,0.5894,89000000.0
2009-05-14 13:28:00,0.5895,0.5895,0.58925,0.5894,66200000.0
2009-05-14 13:29:00,0.5894,0.5896,0.5894,0.5894,118000000.0
2009-05-14 13:30:00,0.5894,0.5894,0.58815,0.58815,121200000.0
2009-05-14 13:31:00,0.58815,0.5887,0.58765,0.5879,218200000.0
2009-05-14 13:32:00,0.5878,0.5878,0.5871,0.58735,366800000.0
2009-05-14 13:33:00,0.5874,0.58745,0.5869,0.5872,285500000.0
2009-05-14 13:34:00,0.58725,0.58735,0.58675,0.58675,288200000.0
2009-05-14 13:35:00,0.5866,0.5868,0.58615,0.5868,329800000.0
2009-05-14 13:36:00,0.5868,0.5868,0.58625,0.5864,386400000.0
2009-05-14 13:37:00,0.5863,0.5866,0.5863,0.5866,194000000.0
2009-05-14 13:38:00,0.5865,0.5867,0.5865,0.5866,201000000.0
2009-05-14 13:39:00,0.5865,0.58685,0.58635,0.58635,346800000.0
2009-05-14 13:40:00,0.58635,0.5865,0.58615,0.58615,152400000.0
2009-05-14 13:41:00,0.5862,0.58665,0.58615,0.5865,163600000.0
2009-05-14 13:42:00,0.5865,0.5865,0.58615,0.5863,296200000.0
2009-05-14 13:43:00,0.58625,0.5869,0.58625,0.5865,99600000.0
2009-05-14 13:44:00,0.58655,0.5872,0.58655,0.587,175800000.0
2009-05-14 13:45:00,0.5868,0.5873,0.58675,0.5873,176800000.0
2009-05-14 13:46:00,0.58745,0.58755,0.58725,0.58755,113400000.0
2009-05-14 13:47:00,0.5877,0.5879,0.5872,0.58755,168600000.0
2009-05-14 13:48:00,0.58755,0.58755,0.5871,0.58725,91200000.0
2009-05-14 13:49:00,0.58725,0.58775,0.58725,0.58775,95400000.0
2009-05-14 13:50:00,0.58775,0.58815,0.58765,0.58805,143000000.0
2009-05-14 13:51:00,0.58805,0.5882,0.58805,0.5882,62200000.0
2009-05-14 13:52:00,0.5882,0.5883,0.5879,0.5883,111000000.0
2009-05-14 13:53:00,0.5883,0.5887,0.58825,0.5887,101300000.0
2009-05-14 13:54:00,0.5887,0.589,0.5882,0.5883,131200000.0
2009-05-14 13:55:00,0.5883,0.589,0.5883,0.5888,159600000.0
2009-05-14 13:56:00,0.5888,0.5888,0.5882,0.58835,84700000.0
2009-05-14 13:57:00,0.58835,0.5887,0.5882,0.5883,252400000.0
2009-05-14 13:58:00,0.58835,0.5884,0.58765,0.58835,312000000.0
2009-05-14 13:59:00,0.58835,0.58845,0.58755,0.5877,291500000.0
2009-05-14 14:00:00,0.5876,0.5879,0.58755,0.5879,171600000.0
2009-05-14 14:01:00,0.58785,0.5879,0.58785,0.5879,47400000.0
2009-05-14 14:02:00,0.5879,0.5883,0.5877,0.5883,119400000.0
2009-05-14 14:03:00,0.58815,0.5883,0.58815,0.58815,45600000.0
2009-05-14 14:04:00,0.58815,0.5885,0.58795,0.5884,79600000.0
2009-05-14 14:05:00,0.5884,0.5885,0.5878,0.58785,154000000.0
2009-05-14 14:06:00,0.58785,0.5882,0.58765,0.58775,178200000.0
2009-05-14 14:07:00,0.58775,0.5879,0.58755,0.5878,86600000.0
2009-05-14 14:08:00,0.58775,0.5881,0.5873,0.5879,142200000.0
2009-05-14 14:09:00,0.5878,0.5878,0.58735,0.5875,170400001.0
2009-05-14 14:10:00,0.58755,0.58765,0.58745,0.58745,114200000.0
2009-05-14 14:11:00,0.58745,0.58795,0.58745,0.5878,182200000.0
2009-05-14 14:12:00,0.58775,0.5881,0.5874,0.5877,193000000.0
2009-05-14 14:13:00,0.5877,0.5878,0.58755,0.58755,68200000.0
2009-05-14 14:14:00,0.58755,0.5878,0.58745,0.5878,250200000.0
2009-05-14 14:15:00,0.58775,0.58775,0.58775,0.58775,6200000.0
2009-05-14 14:16:00,0.58775,0.588,0.58775,0.5878,96200000.0
2009-05-14 14:17:00,0.5879,0.5879,0.5874,0.5876,111800000.0
2009-05-14 14:18:00,0.58765,0.5878,0.5876,0.5878,64800000.0
2009-05-14 14:19:00,0.58775,0.58795,0.58775,0.58795,160000000.0
2009-05-14 14:20:00,0.58795,0.5882,0.5877,0.58775,290000000.0
2009-05-14 14:21:00,0.5877,0.58795,0.5877,0.58795,70200000.0
2009-05-14 14:22:00,0.5879,0.5879,0.58755,0.58755,78400000.0
2009-05-14 14:23:00,0.58755,0.58755,0.58755,0.58755,78600000.0
2009-05-14 14:24:00,0.58755,0.588,0.5875,0.58785,143200000.0
2009-05-14 14:25:00,0.58785,0.58795,0.5878,0.58795,125000000.0
2009-05-14 14:26:00,0.58795,0.58795,0.5878,0.5879,138800000.0
2009-05-14 14:27:00,0.5879,0.58795,0.5878,0.58795,64200000.0
2009-05-14 14:28:00,0.58805,0.58805,0.58755,0.58755,171000000.0
2009-05-14 14:29:00,0.58755,0.58775,0.5872,0.58765,126000000.0
2009-05-14 14:30:00,0.58765,0.58765,0.5867,0.58675,191400000.0
2009-05-14 14:31:00,0.5868,0.58715,0.58675,0.58695,42200000.0
2009-05-14 14:32:00,0.58695,0.58705,0.58685,0.58685,138600000.0
2009-05-14 14:33:00,0.5869,0.58705,0.58675,0.58705,103800000.0
2009-05-14 14:34:00,0.58705,0.588,0.58695,0.58785,158400000.0
2009-05-14 14:35:00,0.58785,0.5879,0.5878,0.5879,39600000.0
2009-05-14 14:36:00,0.5879,0.5883,0.58785,0.58825,154200000.0
2009-05-14 14:37:00,0.58825,0.5884,0.58805,0.58815,114800000.0
2009-05-14 14:38:00,0.58815,0.5882,0.58705,0.58785,191200000.0
2009-05-14 14:39:00,0.58785,0.5882,0.58785,0.58805,87200000.0
2009-05-14 14:40:00,0.5881,0.5891,0.58795,0.58835,192000000.0
2009-05-14 14:41:00,0.58855,0.58855,0.58825,0.58845,263600000.0
2009-05-14 14:42:00,0.58855,0.58875,0.58855,0.58865,56200000.0
2009-05-14 14:43:00,0.5887,0.5888,0.58865,0.58865,53600000.0
2009-05-14 14:44:00,0.58865,0.5891,0.58865,0.5889,115000000.0
2009-05-14 14:45:00,0.58895,0.5891,0.5885,0.58855,161000000.0
2009-05-14 14:46:00,0.58855,0.5886,0.58805,0.5883,155800000.0
2009-05-14 14:47:00,0.5883,0.58835,0.5881,0.5882,135600000.0
2009-05-14 14:48:00,0.58815,0.5884,0.58815,0.5884,165800000.0
2009-05-14 14:49:00,0.5884,0.5885,0.5884,0.58845,79600000.0
2009-05-14 14:50:00,0.5884,0.5884,0.58785,0.588,153000000.0
2009-05-14 14:51:00,0.58815,0.5883,0.588,0.5882,210600000.0
2009-05-14 14:52:00,0.5882,0.5885,0.5881,0.5885,93000000.0
2009-05-14 14:53:00,0.5885,0.5886,0.58845,0.58855,200800000.0
2009-05-14 14:54:00,0.5886,0.5889,0.5886,0.5888,172200000.0
2009-05-14 14:55:00,0.5887,0.5887,0.5882,0.5883,124600000.0
2009-05-14 14:56:00,0.5883,0.5885,0.58825,0.58835,289600000.0
2009-05-14 14:57:00,0.58835,0.5885,0.58835,0.5885,68800000.0
2009-05-14 14:58:00,0.5885,0.5885,0.5881,0.5881,153200000.0
2009-05-14 14:59:00,0.5881,0.5882,0.588,0.5881,70800000.0
2009-05-14 15:00:00,0.5881,0.5886,0.5881,0.5886,191200000.0
2009-05-14 15:01:00,0.58845,0.5887,0.5883,0.5887,166200000.0
2009-05-14 15:02:00,0.58865,0.5887,0.5885,0.5887,149800000.0
2009-05-14 15:03:00,0.5887,0.5889,0.58845,0.5886,153600000.0
2009-05-14 15:04:00,0.5886,0.5886,0.58805,0.58845,245000000.0
2009-05-14 15:05:00,0.5885,0.5886,0.5884,0.5886,96600000.0
2009-05-14 15:06:00,0.58865,0.589,0.58855,0.58855,95600000.0
2009-05-14 15:07:00,0.58865,0.5893,0.58865,0.5888,221200000.0
2009-05-14 15:08:00,0.5889,0.589,0.58875,0.58875,177400000.0
2009-05-14 15:09:00,0.58875,0.5889,0.58865,0.58865,74400000.0
2009-05-14 15:10:00,0.58865,0.5888,0.58865,0.58875,91000000.0
2009-05-14 15:11:00,0.5887,0.5892,0.5887,0.5891,105000000.0
2009-05-14 15:12:00,0.5891,0.5892,0.58885,0.58885,89400000.0
2009-05-14 15:13:00,0.589,0.58985,0.589,0.58985,124800000.0
2009-05-14 15:14:00,0.58985,0.59,0.58935,0.5895,199100000.0
2009-05-14 15:15:00,0.58945,0.58965,0.58935,0.58955,159000000.0
2009-05-14 15:16:00,0.58955,0.58985,0.58945,0.58975,135000000.0
2009-05-14 15:17:00,0.58975,0.5902,0.5893,0.5902,181000000.0
2009-05-14 15:18:00,0.5903,0.5903,0.5895,0.58975,185600000.0
2009-05-14 15:19:00,0.58975,0.59025,0.58955,0.58965,223000000.0
2009-05-14 15:20:00,0.5896,0.58995,0.58955,0.58995,116600000.0
2009-05-14 15:21:00,0.5901,0.5901,0.5895,0.5897,101600000.0
2009-05-14 15:22:00,0.58965,0.58975,0.5896,0.58965,130600000.0
2009-05-14 15:23:00,0.58975,0.58975,0.58955,0.5896,215600000.0
2009-05-14 15:24:00,0.58955,0.5896,0.58915,0.58925,221000000.0
2009-05-14 15:25:00,0.5893,0.5893,0.58915,0.58925,57600000.0
2009-05-14 15:26:00,0.58925,0.58975,0.58925,0.58975,97400000.0
2009-05-14 15:27:00,0.58975,0.58985,0.58945,0.58965,108600000.0
2009-05-14 15:28:00,0.58955,0.58955,0.58945,0.58945,39800000.0
2009-05-14 15:29:00,0.58945,0.5899,0.58945,0.58965,156600000.0
2009-05-14 15:30:00,0.5898,0.5905,0.5898,0.5905,150200000.0
2009-05-14 15:31:00,0.5904,0.591,0.5902,0.59095,254000000.0
2009-05-14 15:32:00,0.5908,0.59095,0.59035,0.59075,100600000.0
2009-05-14 15:33:00,0.5909,0.5912,0.5908,0.5911,247000000.0
2009-05-14 15:34:00,0.5911,0.5912,0.591,0.5912,183600000.0
2009-05-14 15:35:00,0.59125,0.5916,0.591,0.5916,187400000.0
2009-05-14 15:36:00,0.5916,0.5931,0.5916,0.5929,339800000.0
2009-05-14 15:37:00,0.59295,0.5931,0.5923,0.5924,291000000.0
2009-05-14 15:38:00,0.5924,0.5926,0.59205,0.5922,239000000.0
2009-05-14 15:39:00,0.5922,0.5922,0.59165,0.5917,141000000.0
2009-05-14 15:40:00,0.5916,0.59175,0.591,0.5915,310200000.0
2009-05-14 15:41:00,0.5915,0.5917,0.59105,0.59165,131400000.0
2009-05-14 15:42:00,0.5917,0.592,0.5915,0.5917,197600000.0
2009-05-14 15:43:00,0.59175,0.59175,0.5912,0.5914,213800000.0
2009-05-14 15:44:00,0.5913,0.5917,0.5913,0.59155,174000000.0
2009-05-14 15:45:00,0.5916,0.5922,0.5916,0.5921,290200000.0
2009-05-14 15:46:00,0.5921,0.59235,0.5917,0.59175,311000000.0
2009-05-14 15:47:00,0.59175,0.59175,0.591,0.5912,196300000.0
2009-05-14 15:48:00,0.5912,0.5913,0.591,0.59105,113000000.0
2009-05-14 15:49:00,0.5911,0.5912,0.59095,0.59105,57800000.0
2009-05-14 15:50:00,0.59105,0.59115,0.59075,0.59075,74200000.0
2009-05-14 15:51:00,0.59075,0.59075,0.59065,0.59065,67400000.0
2009-05-14 15:52:00,0.59065,0.5908,0.5902,0.59045,164800000.0
2009-05-14 15:53:00,0.5905,0.5907,0.58985,0.5903,131400000.0
2009-05-14 15:54:00,0.5903,0.59045,0.5898,0.58995,294600000.0
2009-05-14 15:55:00,0.5901,0.5903,0.5896,0.59025,211600000.0
2009-05-14 15:56:00,0.59025,0.59045,0.58985,0.58995,170800000.0
2009-05-14 15:57:00,0.59025,0.5909,0.5902,0.5908,239200000.0
2009-05-14 15:58:00,0.59085,0.59105,0.5908,0.5908,117000000.0
2009-05-14 15:59:00,0.5908,0.59115,0.5907,0.5908,145400000.0
2009-05-14 16:00:00,0.5909,0.59175,0.5909,0.59155,123800000.0
2009-05-14 16:01:00,0.59165,0.5918,0.5912,0.5917,222600000.0
2009-05-14 16:02:00,0.5917,0.5921,0.59165,0.5918,180500000.0
2009-05-14 16:03:00,0.5918,0.5925,0.59175,0.5922,386000000.0
2009-05-14 16:04:00,0.5922,0.5923,0.5918,0.5918,443700000.0
2009-05-14 16:05:00,0.5918,0.5921,0.59165,0.59175,318900000.0
2009-05-14 16:06:00,0.5918,0.5919,0.5918,0.5919,50200000.0
2009-05-14 16:07:00,0.5919,0.59205,0.59175,0.5918,160600000.0
2009-05-14 16:08:00,0.5919,0.592,0.5913,0.5913,239600000.0
2009-05-14 16:09:00,0.5914,0.5916,0.5913,0.5915,302200000.0
2009-05-14 16:10:00,0.5916,0.59165,0.59015,0.5903,248200000.0
2009-05-14 16:11:00,0.5903,0.5905,0.59005,0.59025,106000000.0
2009-05-14 16:12:00,0.5903,0.5905,0.5902,0.59025,166400000.0
2009-05-14 16:13:00,0.59025,0.591,0.59025,0.5904,156000000.0
2009-05-14 16:14:00,0.5908,0.5914,0.5906,0.5914,318400000.0
2009-05-14 16:15:00,0.5914,0.5914,0.59075,0.5911,279300000.0
2009-05-14 16:16:00,0.591,0.5911,0.59,0.59,157200000.0
2009-05-14 16:17:00,0.59,0.5906,0.59,0.5906,104000000.0
2009-05-14 16:18:00,0.5906,0.5906,0.5901,0.5903,59600000.0
2009-05-14 16:19:00,0.5904,0.5905,0.5898,0.5904,67400000.0
2009-05-14 16:20:00,0.5905,0.5905,0.5901,0.5905,81000000.0
2009-05-14 16:21:00,0.5905,0.5906,0.5902,0.5906,167600000.0
2009-05-14 16:22:00,0.59025,0.591,0.59025,0.59065,127200000.0
2009-05-14 16:23:00,0.59065,0.591,0.59035,0.5905,198600000.0
2009-05-14 16:24:00,0.5905,0.5905,0.59035,0.5905,61200000.0
2009-05-14 16:25:00,0.5905,0.5906,0.5905,0.5905,168800000.0
2009-05-14 16:26:00,0.5905,0.59095,0.5905,0.59095,154600000.0
2009-05-14 16:27:00,0.59095,0.59095,0.5904,0.5905,157800000.0
2009-05-14 16:28:00,0.5906,0.5906,0.5905,0.5905,140600000.0
2009-05-14 16:29:00,0.5905,0.59065,0.5904,0.5904,59200000.0
2009-05-14 16:30:00,0.5905,0.5905,0.5902,0.5905,154000000.0
2009-05-14 16:31:00,0.5905,0.59065,0.59045,0.5905,54600000.0
2009-05-14 16:32:00,0.5905,0.5905,0.59045,0.59045,42000000.0
2009-05-14 16:33:00,0.5905,0.5912,0.5905,0.5911,177600000.0
2009-05-14 16:34:00,0.5911,0.5912,0.591,0.59105,135800000.0
2009-05-14 16:35:00,0.59105,0.59105,0.591,0.591,22600000.0
2009-05-14 16:36:00,0.591,0.5911,0.591,0.59105,74000000.0
2009-05-14 16:37:00,0.59105,0.5914,0.59105,0.5914,35800000.0
2009-05-14 16:38:00,0.5914,0.5916,0.59115,0.5913,146400000.0
2009-05-14 16:39:00,0.59145,0.5915,0.59045,0.59045,141600000.0
2009-05-14 16:40:00,0.5905,0.5909,0.59045,0.5908,115200000.0
2009-05-14 16:41:00,0.59075,0.59075,0.5901,0.5901,134200000.0
2009-05-14 16:42:00,0.5902,0.59055,0.5902,0.5903,102800000.0
2009-05-14 16:43:00,0.5903,0.5906,0.59025,0.59035,94200000.0
2009-05-14 16:44:00,0.5904,0.5905,0.5901,0.5904,157400000.0
2009-05-14 16:45:00,0.59035,0.59035,0.58985,0.58995,168600000.0
2009-05-14 16:46:00,0.59,0.59015,0.58985,0.59,104800000.0
2009-05-14 16:47:00,0.59,0.5901,0.58995,0.59,79800000.0
2009-05-14 16:48:00,0.59,0.5907,0.58975,0.59,132800000.0
2009-05-14 16:49:00,0.58985,0.58995,0.58965,0.58985,91400000.0
2009-05-14 16:50:00,0.58985,0.58995,0.5896,0.58985,192400000.0
2009-05-14 16:51:00,0.5898,0.5901,0.5898,0.59,170800000.0
2009-05-14 16:52:00,0.59,0.5907,0.59,0.5903,234600000.0
2009-05-14 16:53:00,0.5903,0.5903,0.5898,0.5902,155800000.0
2009-05-14 16:54:00,0.5903,0.59035,0.59005,0.59005,64600000.0
2009-05-14 16:55:00,0.59,0.5901,0.59,0.5901,111200000.0
2009-05-14 16:56:00,0.59015,0.59055,0.59005,0.59055,92000000.0
2009-05-14 16:57:00,0.59055,0.591,0.59055,0.59095,160400000.0
2009-05-14 16:58:00,0.5911,0.5911,0.5908,0.591,260000000.0
2009-05-14 16:59:00,0.591,0.5915,0.5909,0.5915,251400000.0
2009-05-14 17:00:00,0.59155,0.59175,0.5913,0.5915,304800000.0
2009-05-14 17:01:00,0.59145,0.59165,0.5913,0.5915,140400000.0
2009-05-14 17:02:00,0.5915,0.5916,0.5914,0.5916,141800000.0
2009-05-14 17:03:00,0.5917,0.59195,0.5916,0.59195,68800000.0
2009-05-14 17:04:00,0.5919,0.59195,0.5913,0.5915,337400000.0
2009-05-14 17:05:00,0.5915,0.59175,0.5915,0.59165,42400000.0
2009-05-14 17:06:00,0.59165,0.592,0.59155,0.5918,78400000.0
2009-05-14 17:07:00,0.5918,0.5919,0.59145,0.59155,162200000.0
2009-05-14 17:08:00,0.59155,0.5921,0.59155,0.5921,153200000.0
2009-05-14 17:09:00,0.5919,0.5927,0.5919,0.5927,240800000.0
2009-05-14 17:10:00,0.5927,0.5927,0.59245,0.5925,66600000.0
2009-05-14 17:11:00,0.5925,0.5936,0.5925,0.59305,252600000.0
2009-05-14 17:12:00,0.5934,0.5936,0.59315,0.59345,161200000.0
2009-05-14 17:13:00,0.5935,0.59365,0.59335,0.5935,130000000.0
2009-05-14 17:14:00,0.5935,0.5937,0.59325,0.5937,80200000.0
2009-05-14 17:15:00,0.5936,0.59375,0.5933,0.5935,143800000.0
2009-05-14 17:16:00,0.5936,0.5937,0.5935,0.5936,123200000.0
2009-05-14 17:17:00,0.5936,0.5941,0.5936,0.5939,228200000.0
2009-05-14 17:18:00,0.5939,0.5942,0.5936,0.59395,190200000.0
2009-05-14 17:19:00,0.59395,0.594,0.5938,0.5938,75200000.0
2009-05-14 17:20:00,0.594,0.59415,0.594,0.5941,44200000.0
2009-05-14 17:21:00,0.5941,0.5941,0.5937,0.59375,143800000.0
2009-05-14 17:22:00,0.59375,0.59375,0.5935,0.5936,230200000.0
2009-05-14 17:23:00,0.5936,0.5936,0.59355,0.5936,68200000.0
2009-05-14 17:24:00,0.59355,0.5936,0.59355,0.5936,166600000.0
2009-05-14 17:25:00,0.5936,0.5938,0.59355,0.5938,138000000.0
2009-05-14 17:26:00,0.5938,0.5939,0.5938,0.5939,105200000.0
2009-05-14 17:27:00,0.5939,0.5939,0.5935,0.59365,115200000.0
2009-05-14 17:28:00,0.59365,0.59375,0.59325,0.5937,124800000.0
2009-05-14 17:29:00,0.5937,0.5937,0.59345,0.59345,49000000.0
2009-05-14 17:30:00,0.59345,0.5938,0.59345,0.5937,85600000.0
2009-05-14 17:31:00,0.5937,0.594,0.59365,0.59385,149400000.0
2009-05-14 17:32:00,0.59385,0.5939,0.59365,0.5938,97800000.0
2009-05-14 17:33:00,0.5939,0.